{"ticker":"GSPC","date":"2015-01-02","pret":-0.01121,"close":2058.2}
{"ticker":"GSPC","date":"2015-01-05","pret":-0.00217,"close":2020.58}
{"ticker":"GSPC","date":"2015-01-06","pret":-0.01584,"close":2002.61}
{"ticker":"GSPC","date":"2015-01-07","pret":-0.00824,"close":2025.9}
{"ticker":"GSPC","date":"2015-01-08","pret":0.01242,"close":2062.14}
{"ticker":"GSPC","date":"2015-01-09","pret":0.01604,"close":2044.81}
{"ticker":"GSPC","date":"2015-01-12","pret":-0.00843,"close":2028.26}
{"ticker":"GSPC","date":"2015-01-13","pret":-0.00714,"close":2023.03}
{"ticker":"GSPC","date":"2015-01-14","pret":-0.00651,"close":2011.27}
{"ticker":"GSPC","date":"2015-01-15","pret":-0.00231,"close":1992.67}
{"ticker":"GSPC","date":"2015-01-16","pret":-0.01073,"close":2019.42}
{"ticker":"GSPC","date":"2015-01-20","pret":0.01421,"close":2022.55}
{"ticker":"GSPC","date":"2015-01-21","pret":-0.00028,"close":2032.12}
{"ticker":"GSPC","date":"2015-01-22","pret":0.00696,"close":2063.15}
{"ticker":"GSPC","date":"2015-01-23","pret":0.014,"close":2051.82}
{"ticker":"GSPC","date":"2015-01-26","pret":-0.00611,"close":2057.09}
{"ticker":"GSPC","date":"2015-01-27","pret":-0.00125,"close":2029.55}
{"ticker":"GSPC","date":"2015-01-28","pret":-0.00761,"close":2002.16}
{"ticker":"GSPC","date":"2015-01-29","pret":-0.01482,"close":2021.25}
{"ticker":"GSPC","date":"2015-01-30","pret":0.0084,"close":1994.99}
{"ticker":"GSPC","date":"2015-02-02","pret":-0.0113,"close":2020.85}
{"ticker":"GSPC","date":"2015-02-03","pret":0.01296,"close":2050.03}
{"ticker":"GSPC","date":"2015-02-04","pret":0.01284,"close":2041.51}
{"ticker":"GSPC","date":"2015-02-05","pret":-0.00264,"close":2062.52}
{"ticker":"GSPC","date":"2015-02-06","pret":0.00917,"close":2055.47}
{"ticker":"GSPC","date":"2015-02-09","pret":-0.00428,"close":2046.74}
{"ticker":"GSPC","date":"2015-02-10","pret":-0.00199,"close":2068.59}
{"ticker":"GSPC","date":"2015-02-11","pret":0.00931,"close":2068.53}
{"ticker":"GSPC","date":"2015-02-12","pret":0.00069,"close":2088.48}
{"ticker":"GSPC","date":"2015-02-13","pret":0.00904,"close":2096.99}
{"ticker":"GSPC","date":"2015-02-17","pret":0.00368,"close":2100.34}
{"ticker":"GSPC","date":"2015-02-18","pret":0.00128,"close":2099.68}
{"ticker":"GSPC","date":"2015-02-19","pret":0.00004,"close":2097.45}
{"ticker":"GSPC","date":"2015-02-20","pret":-0.00076,"close":2110.3}
{"ticker":"GSPC","date":"2015-02-23","pret":0.00579,"close":2109.66}
{"ticker":"GSPC","date":"2015-02-24","pret":-0.00035,"close":2115.48}
{"ticker":"GSPC","date":"2015-02-25","pret":0.00294,"close":2113.86}
{"ticker":"GSPC","date":"2015-02-26","pret":-0.00066,"close":2110.74}
{"ticker":"GSPC","date":"2015-02-27","pret":-0.00143,"close":2104.5}
{"ticker":"GSPC","date":"2015-03-02","pret":-0.00268,"close":2117.39}
{"ticker":"GSPC","date":"2015-03-03","pret":0.00499,"close":2107.78}
{"ticker":"GSPC","date":"2015-03-04","pret":-0.00381,"close":2098.53}
{"ticker":"GSPC","date":"2015-03-05","pret":-0.00436,"close":2101.04}
{"ticker":"GSPC","date":"2015-03-06","pret":0.00113,"close":2071.26}
{"ticker":"GSPC","date":"2015-03-09","pret":-0.01374,"close":2079.43}
{"ticker":"GSPC","date":"2015-03-10","pret":0.00188,"close":2044.16}
{"ticker":"GSPC","date":"2015-03-11","pret":-0.01526,"close":2040.24}
{"ticker":"GSPC","date":"2015-03-12","pret":-0.00176,"close":2065.95}
{"ticker":"GSPC","date":"2015-03-13","pret":0.01143,"close":2053.4}
{"ticker":"GSPC","date":"2015-03-16","pret":-0.00447,"close":2081.19}
{"ticker":"GSPC","date":"2015-03-17","pret":0.0122,"close":2074.28}
{"ticker":"GSPC","date":"2015-03-18","pret":-0.00373,"close":2099.5}
{"ticker":"GSPC","date":"2015-03-19","pret":0.01239,"close":2089.27}
{"ticker":"GSPC","date":"2015-03-20","pret":-0.004,"close":2108.1}
{"ticker":"GSPC","date":"2015-03-23","pret":0.00842,"close":2104.42}
{"ticker":"GSPC","date":"2015-03-24","pret":-0.00192,"close":2091.5}
{"ticker":"GSPC","date":"2015-03-25","pret":-0.00516,"close":2061.05}
{"ticker":"GSPC","date":"2015-03-26","pret":-0.01597,"close":2056.15}
{"ticker":"GSPC","date":"2015-03-27","pret":-0.00202,"close":2061.02}
{"ticker":"GSPC","date":"2015-03-30","pret":0.00404,"close":2086.24}
{"ticker":"GSPC","date":"2015-03-31","pret":0.00961,"close":2067.89}
{"ticker":"GSPC","date":"2015-04-01","pret":-0.00791,"close":2059.69}
{"ticker":"GSPC","date":"2015-04-02","pret":-0.00368,"close":2066.96}
{"ticker":"GSPC","date":"2015-04-06","pret":0.00235,"close":2080.62}
{"ticker":"GSPC","date":"2015-04-07","pret":0.00768,"close":2076.33}
{"ticker":"GSPC","date":"2015-04-08","pret":-0.00185,"close":2081.9}
{"ticker":"GSPC","date":"2015-04-09","pret":0.00209,"close":2091.18}
{"ticker":"GSPC","date":"2015-04-10","pret":0.0049,"close":2102.06}
{"ticker":"GSPC","date":"2015-04-13","pret":0.00502,"close":2092.43}
{"ticker":"GSPC","date":"2015-04-14","pret":-0.00465,"close":2095.84}
{"ticker":"GSPC","date":"2015-04-15","pret":0.00264,"close":2106.63}
{"ticker":"GSPC","date":"2015-04-16","pret":0.00387,"close":2104.99}
{"ticker":"GSPC","date":"2015-04-17","pret":-0.00161,"close":2081.18}
{"ticker":"GSPC","date":"2015-04-20","pret":-0.00882,"close":2100.4}
{"ticker":"GSPC","date":"2015-04-21","pret":0.00894,"close":2097.29}
{"ticker":"GSPC","date":"2015-04-22","pret":-0.00217,"close":2107.96}
{"ticker":"GSPC","date":"2015-04-23","pret":0.00425,"close":2112.93}
{"ticker":"GSPC","date":"2015-04-24","pret":0.00265,"close":2117.69}
{"ticker":"GSPC","date":"2015-04-27","pret":0.00307,"close":2108.92}
{"ticker":"GSPC","date":"2015-04-28","pret":-0.00518,"close":2114.76}
{"ticker":"GSPC","date":"2015-04-29","pret":0.00196,"close":2106.85}
{"ticker":"GSPC","date":"2015-04-30","pret":-0.0033,"close":2085.51}
{"ticker":"GSPC","date":"2015-05-01","pret":-0.00865,"close":2108.29}
{"ticker":"GSPC","date":"2015-05-04","pret":0.01089,"close":2114.49}
{"ticker":"GSPC","date":"2015-05-05","pret":0.00114,"close":2089.46}
{"ticker":"GSPC","date":"2015-05-06","pret":-0.01017,"close":2080.15}
{"ticker":"GSPC","date":"2015-05-07","pret":-0.00542,"close":2088}
{"ticker":"GSPC","date":"2015-05-08","pret":0.00583,"close":2116.1}
{"ticker":"GSPC","date":"2015-05-11","pret":0.01114,"close":2105.33}
{"ticker":"GSPC","date":"2015-05-12","pret":-0.00602,"close":2099.12}
{"ticker":"GSPC","date":"2015-05-13","pret":-0.00155,"close":2098.48}
{"ticker":"GSPC","date":"2015-05-14","pret":0.00039,"close":2121.1}
{"ticker":"GSPC","date":"2015-05-15","pret":0.01025,"close":2122.73}
{"ticker":"GSPC","date":"2015-05-18","pret":-0.00036,"close":2129.2}
{"ticker":"GSPC","date":"2015-05-19","pret":0.00384,"close":2127.83}
{"ticker":"GSPC","date":"2015-05-20","pret":-0.00078,"close":2125.85}
{"ticker":"GSPC","date":"2015-05-21","pret":-0.00105,"close":2130.82}
{"ticker":"GSPC","date":"2015-05-22","pret":0.00226,"close":2126.06}
{"ticker":"GSPC","date":"2015-05-26","pret":-0.00236,"close":2104.2}
{"ticker":"GSPC","date":"2015-05-27","pret":-0.00955,"close":2123.48}
{"ticker":"GSPC","date":"2015-05-28","pret":0.00811,"close":2120.79}
{"ticker":"GSPC","date":"2015-05-29","pret":-0.00076,"close":2107.39}
{"ticker":"GSPC","date":"2015-06-01","pret":-0.00568,"close":2111.73}
{"ticker":"GSPC","date":"2015-06-02","pret":0.00084,"close":2109.6}
{"ticker":"GSPC","date":"2015-06-03","pret":0.00011,"close":2114.07}
{"ticker":"GSPC","date":"2015-06-04","pret":0.00081,"close":2095.84}
{"ticker":"GSPC","date":"2015-06-05","pret":-0.0082,"close":2092.83}
{"ticker":"GSPC","date":"2015-06-08","pret":-0.00131,"close":2079.28}
{"ticker":"GSPC","date":"2015-06-09","pret":-0.00636,"close":2080.15}
{"ticker":"GSPC","date":"2015-06-10","pret":0.00099,"close":2105.2}
{"ticker":"GSPC","date":"2015-06-11","pret":0.012,"close":2108.86}
{"ticker":"GSPC","date":"2015-06-12","pret":0.00056,"close":2094.11}
{"ticker":"GSPC","date":"2015-06-15","pret":-0.00766,"close":2084.43}
{"ticker":"GSPC","date":"2015-06-16","pret":-0.00339,"close":2096.29}
{"ticker":"GSPC","date":"2015-06-17","pret":0.00628,"close":2100.44}
{"ticker":"GSPC","date":"2015-06-18","pret":0.00199,"close":2121.24}
{"ticker":"GSPC","date":"2015-06-19","pret":0.00923,"close":2109.99}
{"ticker":"GSPC","date":"2015-06-22","pret":-0.00404,"close":2122.85}
{"ticker":"GSPC","date":"2015-06-23","pret":0.00503,"close":2124.2}
{"ticker":"GSPC","date":"2015-06-24","pret":0.00023,"close":2108.58}
{"ticker":"GSPC","date":"2015-06-25","pret":-0.00647,"close":2102.31}
{"ticker":"GSPC","date":"2015-06-26","pret":-0.00348,"close":2101.49}
{"ticker":"GSPC","date":"2015-06-29","pret":-0.0019,"close":2057.64}
{"ticker":"GSPC","date":"2015-06-30","pret":-0.018,"close":2063.11}
{"ticker":"GSPC","date":"2015-07-01","pret":0.00282,"close":2077.42}
{"ticker":"GSPC","date":"2015-07-02","pret":0.00532,"close":2076.78}
{"ticker":"GSPC","date":"2015-07-06","pret":-0.00197,"close":2068.76}
{"ticker":"GSPC","date":"2015-07-07","pret":-0.00214,"close":2081.34}
{"ticker":"GSPC","date":"2015-07-08","pret":0.00393,"close":2046.68}
{"ticker":"GSPC","date":"2015-07-09","pret":-0.01353,"close":2051.31}
{"ticker":"GSPC","date":"2015-07-10","pret":0.00147,"close":2076.62}
{"ticker":"GSPC","date":"2015-07-13","pret":0.01321,"close":2099.6}
{"ticker":"GSPC","date":"2015-07-14","pret":0.00942,"close":2108.95}
{"ticker":"GSPC","date":"2015-07-15","pret":0.00441,"close":2107.4}
{"ticker":"GSPC","date":"2015-07-16","pret":0.00073,"close":2124.29}
{"ticker":"GSPC","date":"2015-07-17","pret":0.00767,"close":2126.64}
{"ticker":"GSPC","date":"2015-07-20","pret":0.00002,"close":2128.28}
{"ticker":"GSPC","date":"2015-07-21","pret":0.00033,"close":2119.21}
{"ticker":"GSPC","date":"2015-07-22","pret":-0.0044,"close":2114.15}
{"ticker":"GSPC","date":"2015-07-23","pret":-0.00191,"close":2102.15}
{"ticker":"GSPC","date":"2015-07-24","pret":-0.00565,"close":2079.65}
{"ticker":"GSPC","date":"2015-07-27","pret":-0.01151,"close":2067.64}
{"ticker":"GSPC","date":"2015-07-28","pret":-0.00359,"close":2093.25}
{"ticker":"GSPC","date":"2015-07-29","pret":0.0115,"close":2108.57}
{"ticker":"GSPC","date":"2015-07-30","pret":0.00575,"close":2108.63}
{"ticker":"GSPC","date":"2015-07-31","pret":0.00228,"close":2103.84}
{"ticker":"GSPC","date":"2015-08-03","pret":-0.00337,"close":2098.04}
{"ticker":"GSPC","date":"2015-08-04","pret":-0.00324,"close":2093.32}
{"ticker":"GSPC","date":"2015-08-05","pret":-0.00115,"close":2099.84}
{"ticker":"GSPC","date":"2015-08-06","pret":0.00261,"close":2083.56}
{"ticker":"GSPC","date":"2015-08-07","pret":-0.00867,"close":2077.57}
{"ticker":"GSPC","date":"2015-08-10","pret":-0.00078,"close":2104.18}
{"ticker":"GSPC","date":"2015-08-11","pret":0.01036,"close":2084.07}
{"ticker":"GSPC","date":"2015-08-12","pret":-0.01031,"close":2086.05}
{"ticker":"GSPC","date":"2015-08-13","pret":0.00244,"close":2083.39}
{"ticker":"GSPC","date":"2015-08-14","pret":-0.00146,"close":2091.54}
{"ticker":"GSPC","date":"2015-08-17","pret":0.00314,"close":2102.44}
{"ticker":"GSPC","date":"2015-08-18","pret":0.00586,"close":2096.92}
{"ticker":"GSPC","date":"2015-08-19","pret":-0.003,"close":2079.61}
{"ticker":"GSPC","date":"2015-08-20","pret":-0.00915,"close":2035.73}
{"ticker":"GSPC","date":"2015-08-21","pret":-0.02069,"close":1970.89}
{"ticker":"GSPC","date":"2015-08-24","pret":-0.03448,"close":1893.21}
{"ticker":"GSPC","date":"2015-08-25","pret":-0.03473,"close":1867.61}
{"ticker":"GSPC","date":"2015-08-26","pret":-0.01344,"close":1940.51}
{"ticker":"GSPC","date":"2015-08-27","pret":0.03671,"close":1987.66}
{"ticker":"GSPC","date":"2015-08-28","pret":0.02204,"close":1988.87}
{"ticker":"GSPC","date":"2015-08-31","pret":0.00034,"close":1972.18}
{"ticker":"GSPC","date":"2015-09-01","pret":-0.00841,"close":1913.85}
{"ticker":"GSPC","date":"2015-09-02","pret":-0.02757,"close":1948.86}
{"ticker":"GSPC","date":"2015-09-03","pret":0.01772,"close":1951.13}
{"ticker":"GSPC","date":"2015-09-04","pret":-0.00155,"close":1921.22}
{"ticker":"GSPC","date":"2015-09-08","pret":-0.01056,"close":1969.41}
{"ticker":"GSPC","date":"2015-09-09","pret":0.02265,"close":1942.04}
{"ticker":"GSPC","date":"2015-09-10","pret":-0.01526,"close":1952.29}
{"ticker":"GSPC","date":"2015-09-11","pret":0.00506,"close":1961.05}
{"ticker":"GSPC","date":"2015-09-14","pret":0.00593,"close":1953.03}
{"ticker":"GSPC","date":"2015-09-15","pret":-0.00406,"close":1978.09}
{"ticker":"GSPC","date":"2015-09-16","pret":0.01166,"close":1995.31}
{"ticker":"GSPC","date":"2015-09-17","pret":0.00871,"close":1990.2}
{"ticker":"GSPC","date":"2015-09-18","pret":-0.00285,"close":1958.03}
{"ticker":"GSPC","date":"2015-09-21","pret":-0.01459,"close":1966.97}
{"ticker":"GSPC","date":"2015-09-22","pret":0.00028,"close":1942.74}
{"ticker":"GSPC","date":"2015-09-23","pret":-0.0093,"close":1938.76}
{"ticker":"GSPC","date":"2015-09-24","pret":-0.00435,"close":1932.24}
{"ticker":"GSPC","date":"2015-09-25","pret":0.00058,"close":1931.34}
{"ticker":"GSPC","date":"2015-09-28","pret":-0.00349,"close":1881.77}
{"ticker":"GSPC","date":"2015-09-29","pret":-0.02481,"close":1884.09}
{"ticker":"GSPC","date":"2015-09-30","pret":0.00278,"close":1920.03}
{"ticker":"GSPC","date":"2015-10-01","pret":0.01708,"close":1923.82}
{"ticker":"GSPC","date":"2015-10-02","pret":0.0011,"close":1951.36}
{"ticker":"GSPC","date":"2015-10-05","pret":0.0168,"close":1987.05}
{"ticker":"GSPC","date":"2015-10-06","pret":0.01639,"close":1979.92}
{"ticker":"GSPC","date":"2015-10-07","pret":-0.00216,"close":1995.83}
{"ticker":"GSPC","date":"2015-10-08","pret":0.00587,"close":2013.43}
{"ticker":"GSPC","date":"2015-10-09","pret":0.00984,"close":2014.89}
{"ticker":"GSPC","date":"2015-10-12","pret":0.00095,"close":2017.46}
{"ticker":"GSPC","date":"2015-10-13","pret":-0.00032,"close":2003.69}
{"ticker":"GSPC","date":"2015-10-14","pret":-0.00564,"close":1994.24}
{"ticker":"GSPC","date":"2015-10-15","pret":-0.0036,"close":2023.86}
{"ticker":"GSPC","date":"2015-10-16","pret":0.01388,"close":2033.11}
{"ticker":"GSPC","date":"2015-10-19","pret":0.00363,"close":2033.66}
{"ticker":"GSPC","date":"2015-10-20","pret":0.00069,"close":2030.77}
{"ticker":"GSPC","date":"2015-10-21","pret":0.00017,"close":2018.94}
{"ticker":"GSPC","date":"2015-10-22","pret":-0.00572,"close":2052.51}
{"ticker":"GSPC","date":"2015-10-23","pret":0.0178,"close":2075.15}
{"ticker":"GSPC","date":"2015-10-26","pret":0.00817,"close":2071.18}
{"ticker":"GSPC","date":"2015-10-27","pret":-0.00306,"close":2065.89}
{"ticker":"GSPC","date":"2015-10-28","pret":-0.0011,"close":2090.35}
{"ticker":"GSPC","date":"2015-10-29","pret":0.01053,"close":2089.41}
{"ticker":"GSPC","date":"2015-10-30","pret":0.00079,"close":2079.36}
{"ticker":"GSPC","date":"2015-11-02","pret":-0.00443,"close":2104.05}
{"ticker":"GSPC","date":"2015-11-03","pret":0.01046,"close":2109.79}
{"ticker":"GSPC","date":"2015-11-04","pret":0.00378,"close":2102.31}
{"ticker":"GSPC","date":"2015-11-05","pret":-0.00424,"close":2099.93}
{"ticker":"GSPC","date":"2015-11-06","pret":-0.00147,"close":2099.2}
{"ticker":"GSPC","date":"2015-11-09","pret":-0.00097,"close":2078.58}
{"ticker":"GSPC","date":"2015-11-10","pret":-0.00928,"close":2081.72}
{"ticker":"GSPC","date":"2015-11-11","pret":0.00299,"close":2075}
{"ticker":"GSPC","date":"2015-11-12","pret":-0.00535,"close":2045.97}
{"ticker":"GSPC","date":"2015-11-13","pret":-0.01343,"close":2023.04}
{"ticker":"GSPC","date":"2015-11-16","pret":-0.0111,"close":2053.19}
{"ticker":"GSPC","date":"2015-11-17","pret":0.0155,"close":2050.44}
{"ticker":"GSPC","date":"2015-11-18","pret":-0.00082,"close":2083.58}
{"ticker":"GSPC","date":"2015-11-19","pret":0.01534,"close":2081.24}
{"ticker":"GSPC","date":"2015-11-20","pret":-0.00042,"close":2089.17}
{"ticker":"GSPC","date":"2015-11-23","pret":0.00316,"close":2086.59}
{"ticker":"GSPC","date":"2015-11-24","pret":-0.00239,"close":2089.14}
{"ticker":"GSPC","date":"2015-11-25","pret":0.00234,"close":2088.87}
{"ticker":"GSPC","date":"2015-11-26"}
{"ticker":"GSPC","date":"2015-11-27","pret":-0.00023,"close":2090.11}
{"ticker":"GSPC","date":"2015-11-30","pret":0.00102,"close":2080.41}
{"ticker":"GSPC","date":"2015-12-01","pret":-0.00384,"close":2102.63}
{"ticker":"GSPC","date":"2015-12-02","pret":0.00898,"close":2079.51}
{"ticker":"GSPC","date":"2015-12-03","pret":-0.01004,"close":2049.62}
{"ticker":"GSPC","date":"2015-12-04","pret":-0.01426,"close":2091.69}
{"ticker":"GSPC","date":"2015-12-07","pret":0.01892,"close":2077.07}
{"ticker":"GSPC","date":"2015-12-08","pret":-0.00818,"close":2063.59}
{"ticker":"GSPC","date":"2015-12-09","pret":-0.00591,"close":2047.62}
{"ticker":"GSPC","date":"2015-12-10","pret":-0.00644,"close":2052.23}
{"ticker":"GSPC","date":"2015-12-11","pret":-0.00032,"close":2012.37}
{"ticker":"GSPC","date":"2015-12-14","pret":-0.0167,"close":2021.94}
{"ticker":"GSPC","date":"2015-12-15","pret":0.00603,"close":2043.41}
{"ticker":"GSPC","date":"2015-12-16","pret":0.01029,"close":2073.07}
{"ticker":"GSPC","date":"2015-12-17","pret":0.01323,"close":2041.89}
{"ticker":"GSPC","date":"2015-12-18","pret":-0.01602,"close":2005.55}
{"ticker":"GSPC","date":"2015-12-21","pret":-0.01508,"close":2021.15}
{"ticker":"GSPC","date":"2015-12-22","pret":0.00639,"close":2038.97}
{"ticker":"GSPC","date":"2015-12-23","pret":0.00937,"close":2064.29}
{"ticker":"GSPC","date":"2015-12-24","pret":0.01039,"close":2060.99}
{"ticker":"GSPC","date":"2015-12-28","pret":-0.00279,"close":2056.5}
{"ticker":"GSPC","date":"2015-12-29","pret":0.00134,"close":2078.36}
{"ticker":"GSPC","date":"2015-12-30","pret":0.00812,"close":2063.36}
{"ticker":"GSPC","date":"2015-12-31","pret":-0.0081,"close":2043.94}
{"ticker":"GSPC","date":"2016-01-04","pret":-0.01092,"close":2012.66}
{"ticker":"GSPC","date":"2016-01-05","pret":-0.01205,"close":2016.71}
{"ticker":"A","date":"2015-01-02","pret":-0.00509,"close":40.56}
{"ticker":"A","date":"2015-01-05","pret":-0.0211,"close":39.8}
{"ticker":"A","date":"2015-01-06","pret":-0.01273,"close":39.18}
{"ticker":"A","date":"2015-01-07","pret":-0.00731,"close":39.7}
{"ticker":"A","date":"2015-01-08","pret":0.01806,"close":40.89}
{"ticker":"A","date":"2015-01-09","pret":0.01871,"close":40.59}
{"ticker":"A","date":"2015-01-12","pret":-0.00956,"close":40.11}
{"ticker":"A","date":"2015-01-13","pret":-0.00345,"close":39.55}
{"ticker":"A","date":"2015-01-14","pret":-0.03623,"close":39.06}
{"ticker":"A","date":"2015-01-15","pret":0.00766,"close":38.01}
{"ticker":"A","date":"2015-01-16","pret":-0.03889,"close":38.25}
{"ticker":"A","date":"2015-01-20","pret":0.01574,"close":37.93}
{"ticker":"A","date":"2015-01-21","pret":-0.01785,"close":38.16}
{"ticker":"A","date":"2015-01-22","pret":0.01993,"close":39.65}
{"ticker":"A","date":"2015-01-23","pret":0.02791,"close":38.81}
{"ticker":"A","date":"2015-01-26","pret":-0.02067,"close":39.15}
{"ticker":"A","date":"2015-01-27","pret":-0.00232,"close":38.75}
{"ticker":"A","date":"2015-01-28","pret":0.00798,"close":38}
{"ticker":"A","date":"2015-01-29","pret":-0.02623,"close":38.46}
{"ticker":"A","date":"2015-01-30","pret":0.00026,"close":37.77}
{"ticker":"A","date":"2015-02-02","pret":-0.0029,"close":38.69}
{"ticker":"A","date":"2015-02-03","pret":0.02964,"close":39.62}
{"ticker":"A","date":"2015-02-04","pret":0.0074,"close":39.11}
{"ticker":"A","date":"2015-02-05","pret":-0.0028,"close":39.53}
{"ticker":"A","date":"2015-02-06","pret":0.00813,"close":39.34}
{"ticker":"A","date":"2015-02-09","pret":-0.00787,"close":39.04}
{"ticker":"A","date":"2015-02-10","pret":0.00204,"close":39.67}
{"ticker":"A","date":"2015-02-11","pret":0.00836,"close":39.33}
{"ticker":"A","date":"2015-02-12","pret":-0.00152,"close":40.02}
{"ticker":"A","date":"2015-02-13","pret":0.0098,"close":40.15}
{"ticker":"A","date":"2015-02-17","pret":0.001,"close":40.52}
{"ticker":"A","date":"2015-02-18","pret":0.02736,"close":41.54}
{"ticker":"A","date":"2015-02-19","pret":0.00679,"close":41.15}
{"ticker":"A","date":"2015-02-20","pret":-0.00752,"close":41.95}
{"ticker":"A","date":"2015-02-23","pret":0.01928,"close":41.73}
{"ticker":"A","date":"2015-02-24","pret":-0.00647,"close":42.06}
{"ticker":"A","date":"2015-02-25","pret":0.01715,"close":42.2}
{"ticker":"A","date":"2015-02-26","pret":-0.0026,"close":42.36}
{"ticker":"A","date":"2015-02-27","pret":0.00166,"close":42.21}
{"ticker":"A","date":"2015-03-02","pret":0.00094,"close":42.7}
{"ticker":"A","date":"2015-03-03","pret":0.0026,"close":42.26}
{"ticker":"A","date":"2015-03-04","pret":-0.01185,"close":42}
{"ticker":"A","date":"2015-03-05","pret":0.00095,"close":42.22}
{"ticker":"A","date":"2015-03-06","pret":-0.00095,"close":41.53}
{"ticker":"A","date":"2015-03-09","pret":-0.00982,"close":41.74}
{"ticker":"A","date":"2015-03-10","pret":-0.00773,"close":40.63}
{"ticker":"A","date":"2015-03-11","pret":-0.01049,"close":40.85}
{"ticker":"A","date":"2015-03-12","pret":0.00489,"close":41.1}
{"ticker":"A","date":"2015-03-13","pret":-0.00073,"close":40.87}
{"ticker":"A","date":"2015-03-16","pret":0.00487,"close":41.81}
{"ticker":"A","date":"2015-03-17","pret":0.00871,"close":41.58}
{"ticker":"A","date":"2015-03-18","pret":-0.00169,"close":42.12}
{"ticker":"A","date":"2015-03-19","pret":0.01437,"close":42.21}
{"ticker":"A","date":"2015-03-20","pret":0.00805,"close":42.21}
{"ticker":"A","date":"2015-03-23","pret":-0.00639,"close":42.2}
{"ticker":"A","date":"2015-03-24","pret":0.00024,"close":41.09}
{"ticker":"A","date":"2015-03-25","pret":-0.02305,"close":40.81}
{"ticker":"A","date":"2015-03-26","pret":-0.01197,"close":40.7}
{"ticker":"A","date":"2015-03-27","pret":-0.00197,"close":41.11}
{"ticker":"A","date":"2015-03-30","pret":0.02241,"close":41.72}
{"ticker":"A","date":"2015-03-31","pret":-0.0058,"close":41.55}
{"ticker":"A","date":"2015-04-01","pret":0.00435,"close":41.39}
{"ticker":"A","date":"2015-04-02","pret":0.00024,"close":42.05}
{"ticker":"A","date":"2015-04-06","pret":0.00505,"close":41.93}
{"ticker":"A","date":"2015-04-07","pret":0.00622,"close":42.44}
{"ticker":"A","date":"2015-04-08","pret":0.01162,"close":42.26}
{"ticker":"A","date":"2015-04-09","pret":-0.00638,"close":42.49}
{"ticker":"A","date":"2015-04-10","pret":0.01507,"close":43.55}
{"ticker":"A","date":"2015-04-13","pret":0.01829,"close":43.04}
{"ticker":"A","date":"2015-04-14","pret":-0.01456,"close":43.07}
{"ticker":"A","date":"2015-04-15","pret":0.00742,"close":43.38}
{"ticker":"A","date":"2015-04-16","pret":-0.00324,"close":43.13}
{"ticker":"A","date":"2015-04-17","pret":-0.00932,"close":42.98}
{"ticker":"A","date":"2015-04-20","pret":0.01371,"close":43.19}
{"ticker":"A","date":"2015-04-21","pret":0.00208,"close":42.89}
{"ticker":"A","date":"2015-04-22","pret":-0.01625,"close":42.71}
{"ticker":"A","date":"2015-04-23","pret":-0.00705,"close":42.62}
{"ticker":"A","date":"2015-04-24","pret":0.00681,"close":42.49}
{"ticker":"A","date":"2015-04-27","pret":0.0007,"close":41.98}
{"ticker":"A","date":"2015-04-28","pret":-0.02057,"close":42.18}
{"ticker":"A","date":"2015-04-29","pret":0.00405,"close":41.96}
{"ticker":"A","date":"2015-04-30","pret":-0.00501,"close":41.37}
{"ticker":"A","date":"2015-05-01","pret":-0.01009,"close":41.83}
{"ticker":"A","date":"2015-05-04","pret":0.01129,"close":41.94}
{"ticker":"A","date":"2015-05-05","pret":-0.00383,"close":41.59}
{"ticker":"A","date":"2015-05-06","pret":0.00335,"close":41.59}
{"ticker":"A","date":"2015-05-07","pret":-0.00647,"close":41.8}
{"ticker":"A","date":"2015-05-08","pret":0.01527,"close":42.5}
{"ticker":"A","date":"2015-05-11","pret":0.00378,"close":42.62}
{"ticker":"A","date":"2015-05-12","pret":-0.00071,"close":41.91}
{"ticker":"A","date":"2015-05-13","pret":-0.00734,"close":41.81}
{"ticker":"A","date":"2015-05-14","pret":0.00309,"close":42.05}
{"ticker":"A","date":"2015-05-15","pret":-0.00095,"close":42.04}
{"ticker":"A","date":"2015-05-18","pret":-0.00214,"close":42.63}
{"ticker":"A","date":"2015-05-19","pret":-0.01148,"close":42.37}
{"ticker":"A","date":"2015-05-20","pret":0.02212,"close":42.61}
{"ticker":"A","date":"2015-05-21","pret":0.00165,"close":42.32}
{"ticker":"A","date":"2015-05-22","pret":-0.00707,"close":42.5}
{"ticker":"A","date":"2015-05-26","pret":0.00496,"close":42.06}
{"ticker":"A","date":"2015-05-27","pret":-0.00496,"close":42.61}
{"ticker":"A","date":"2015-05-28","pret":0.00425,"close":41.75}
{"ticker":"A","date":"2015-05-29","pret":-0.01567,"close":41.19}
{"ticker":"A","date":"2015-06-01","pret":-0.00865,"close":40.92}
{"ticker":"A","date":"2015-06-02","pret":-0.0119,"close":41.11}
{"ticker":"A","date":"2015-06-03","pret":0.009,"close":41.1}
{"ticker":"A","date":"2015-06-04","pret":-0.01022,"close":40.54}
{"ticker":"A","date":"2015-06-05","pret":-0.0086,"close":40.31}
{"ticker":"A","date":"2015-06-08","pret":-0.00693,"close":39.95}
{"ticker":"A","date":"2015-06-09","pret":-0.00823,"close":40.12}
{"ticker":"A","date":"2015-06-10","pret":0.0117,"close":40.52}
{"ticker":"A","date":"2015-06-11","pret":0.0042,"close":40.53}
{"ticker":"A","date":"2015-06-12","pret":-0.00593,"close":39.84}
{"ticker":"A","date":"2015-06-15","pret":-0.01751,"close":39.52}
{"ticker":"A","date":"2015-06-16","pret":-0.00101,"close":39.79}
{"ticker":"A","date":"2015-06-17","pret":0.00428,"close":39.6}
{"ticker":"A","date":"2015-06-18","pret":0.00101,"close":39.9}
{"ticker":"A","date":"2015-06-19","pret":0,"close":39.49}
{"ticker":"A","date":"2015-06-22","pret":0.00025,"close":39.81}
{"ticker":"A","date":"2015-06-23","pret":0.00201,"close":39.6}
{"ticker":"A","date":"2015-06-24","pret":-0.01058,"close":40.19}
{"ticker":"A","date":"2015-06-25","pret":0.00833,"close":40.05}
{"ticker":"A","date":"2015-06-26","pret":0.00501,"close":40.02}
{"ticker":"A","date":"2015-06-29","pret":-0.01005,"close":38.74}
{"ticker":"A","date":"2015-06-30","pret":-0.01322,"close":38.58}
{"ticker":"A","date":"2015-07-01","pret":-0.00487,"close":39.26}
{"ticker":"A","date":"2015-07-02","pret":0.01201,"close":39.58}
{"ticker":"A","date":"2015-07-06","pret":-0.00637,"close":39.36}
{"ticker":"A","date":"2015-07-07","pret":0.01068,"close":39.79}
{"ticker":"A","date":"2015-07-08","pret":-0.00127,"close":38.75}
{"ticker":"A","date":"2015-07-09","pret":-0.00533,"close":38.92}
{"ticker":"A","date":"2015-07-10","pret":0.00051,"close":39.4}
{"ticker":"A","date":"2015-07-13","pret":0.01088,"close":39.96}
{"ticker":"A","date":"2015-07-14","pret":0.00827,"close":40.49}
{"ticker":"A","date":"2015-07-15","pret":0.0092,"close":40.13}
{"ticker":"A","date":"2015-07-16","pret":-0.00149,"close":40.34}
{"ticker":"A","date":"2015-07-17","pret":-0.00397,"close":39.95}
{"ticker":"A","date":"2015-07-20","pret":-0.00349,"close":40.06}
{"ticker":"A","date":"2015-07-21","pret":-0.00225,"close":39.57}
{"ticker":"A","date":"2015-07-22","pret":-0.01716,"close":40.33}
{"ticker":"A","date":"2015-07-23","pret":0.02712,"close":40.25}
{"ticker":"A","date":"2015-07-24","pret":-0.00646,"close":39.31}
{"ticker":"A","date":"2015-07-27","pret":-0.02704,"close":39.61}
{"ticker":"A","date":"2015-07-28","pret":0.02429,"close":40.45}
{"ticker":"A","date":"2015-07-29","pret":0.01242,"close":40.4}
{"ticker":"A","date":"2015-07-30","pret":-0.00594,"close":40.97}
{"ticker":"A","date":"2015-07-31","pret":0.01943,"close":40.95}
{"ticker":"A","date":"2015-08-03","pret":-0.00317,"close":41}
{"ticker":"A","date":"2015-08-04","pret":0.00049,"close":40.62}
{"ticker":"A","date":"2015-08-05","pret":0,"close":40.72}
{"ticker":"A","date":"2015-08-06","pret":0.00024,"close":40.12}
{"ticker":"A","date":"2015-08-07","pret":-0.01998,"close":39.99}
{"ticker":"A","date":"2015-08-10","pret":0.00249,"close":40.47}
{"ticker":"A","date":"2015-08-11","pret":-0.00124,"close":39.42}
{"ticker":"A","date":"2015-08-12","pret":-0.02878,"close":38.89}
{"ticker":"A","date":"2015-08-13","pret":-0.00282,"close":38.56}
{"ticker":"A","date":"2015-08-14","pret":-0.00825,"close":38.65}
{"ticker":"A","date":"2015-08-17","pret":-0.00676,"close":38.82}
{"ticker":"A","date":"2015-08-18","pret":0.01936,"close":39.02}
{"ticker":"A","date":"2015-08-19","pret":-0.0108,"close":38.4}
{"ticker":"A","date":"2015-08-20","pret":-0.01773,"close":37.51}
{"ticker":"A","date":"2015-08-21","pret":-0.02342,"close":36.23}
{"ticker":"A","date":"2015-08-24","pret":-0.0919,"close":34.68}
{"ticker":"A","date":"2015-08-25","pret":0.05206,"close":34.36}
{"ticker":"A","date":"2015-08-26","pret":-0.00901,"close":35.62}
{"ticker":"A","date":"2015-08-27","pret":0.02265,"close":36.64}
{"ticker":"A","date":"2015-08-28","pret":0.00771,"close":36.51}
{"ticker":"A","date":"2015-08-31","pret":-0.00027,"close":36.31}
{"ticker":"A","date":"2015-09-01","pret":-0.03178,"close":34.75}
{"ticker":"A","date":"2015-09-02","pret":0.00085,"close":35.53}
{"ticker":"A","date":"2015-09-03","pret":0.00789,"close":35.75}
{"ticker":"A","date":"2015-09-04","pret":-0.01614,"close":35.06}
{"ticker":"A","date":"2015-09-08","pret":0.02202,"close":36.21}
{"ticker":"A","date":"2015-09-09","pret":0.01881,"close":35.54}
{"ticker":"A","date":"2015-09-10","pret":-0.02469,"close":35.86}
{"ticker":"A","date":"2015-09-11","pret":0.0014,"close":35.96}
{"ticker":"A","date":"2015-09-14","pret":0.00726,"close":35.55}
{"ticker":"A","date":"2015-09-15","pret":-0.00474,"close":36.15}
{"ticker":"A","date":"2015-09-16","pret":0.01113,"close":36.52}
{"ticker":"A","date":"2015-09-17","pret":0.01319,"close":36.4}
{"ticker":"A","date":"2015-09-18","pret":-0.02124,"close":35.74}
{"ticker":"A","date":"2015-09-21","pret":0.00278,"close":35.69}
{"ticker":"A","date":"2015-09-22","pret":-0.02164,"close":35.05}
{"ticker":"A","date":"2015-09-23","pret":-0.00256,"close":34.95}
{"ticker":"A","date":"2015-09-24","pret":-0.0155,"close":34.55}
{"ticker":"A","date":"2015-09-25","pret":0.00404,"close":34.45}
{"ticker":"A","date":"2015-09-28","pret":-0.01656,"close":33.37}
{"ticker":"A","date":"2015-09-29","pret":-0.02282,"close":33.74}
{"ticker":"A","date":"2015-09-30","pret":0.02135,"close":34.33}
{"ticker":"A","date":"2015-10-01","pret":0.00702,"close":33.74}
{"ticker":"A","date":"2015-10-02","pret":-0.03378,"close":34.67}
{"ticker":"A","date":"2015-10-05","pret":0.05454,"close":35.34}
{"ticker":"A","date":"2015-10-06","pret":0.00256,"close":34.9}
{"ticker":"A","date":"2015-10-07","pret":0.00199,"close":35.54}
{"ticker":"A","date":"2015-10-08","pret":0.00538,"close":36.01}
{"ticker":"A","date":"2015-10-09","pret":0.01542,"close":36.23}
{"ticker":"A","date":"2015-10-12","pret":0.00389,"close":35.99}
{"ticker":"A","date":"2015-10-13","pret":-0.00891,"close":35.63}
{"ticker":"A","date":"2015-10-14","pret":-0.00336,"close":35.05}
{"ticker":"A","date":"2015-10-15","pret":-0.0147,"close":35.58}
{"ticker":"A","date":"2015-10-16","pret":0.0161,"close":35.78}
{"ticker":"A","date":"2015-10-19","pret":0,"close":36.23}
{"ticker":"A","date":"2015-10-20","pret":0.0117,"close":36.32}
{"ticker":"A","date":"2015-10-21","pret":0.01184,"close":35.9}
{"ticker":"A","date":"2015-10-22","pret":-0.01406,"close":36.09}
{"ticker":"A","date":"2015-10-23","pret":0.01296,"close":37.11}
{"ticker":"A","date":"2015-10-26","pret":0.01306,"close":36.83}
{"ticker":"A","date":"2015-10-27","pret":-0.00842,"close":37.05}
{"ticker":"A","date":"2015-10-28","pret":0.01058,"close":37.52}
{"ticker":"A","date":"2015-10-29","pret":0.011,"close":37.7}
{"ticker":"A","date":"2015-10-30","pret":0.00665,"close":37.76}
{"ticker":"A","date":"2015-11-02","pret":0.00397,"close":38.59}
{"ticker":"A","date":"2015-11-03","pret":0.01155,"close":38.27}
{"ticker":"A","date":"2015-11-04","pret":0.00052,"close":38.34}
{"ticker":"A","date":"2015-11-05","pret":-0.00157,"close":38.3}
{"ticker":"A","date":"2015-11-06","pret":-0.00445,"close":38.14}
{"ticker":"A","date":"2015-11-09","pret":-0.00158,"close":37.92}
{"ticker":"A","date":"2015-11-10","pret":-0.00395,"close":37.98}
{"ticker":"A","date":"2015-11-11","pret":0.0071,"close":37.66}
{"ticker":"A","date":"2015-11-12","pret":-0.02119,"close":37.49}
{"ticker":"A","date":"2015-11-13","pret":0.0008,"close":36.77}
{"ticker":"A","date":"2015-11-16","pret":-0.01726,"close":37.33}
{"ticker":"A","date":"2015-11-17","pret":-0.00683,"close":38.38}
{"ticker":"A","date":"2015-11-18","pret":0.05153,"close":39.34}
{"ticker":"A","date":"2015-11-19","pret":0.01882,"close":38.5}
{"ticker":"A","date":"2015-11-20","pret":-0.00975,"close":39.28}
{"ticker":"A","date":"2015-11-23","pret":0.01306,"close":40.03}
{"ticker":"A","date":"2015-11-24","pret":0.01315,"close":40.67}
{"ticker":"A","date":"2015-11-25","pret":0.0194,"close":41.34}
{"ticker":"A","date":"2015-11-26"}
{"ticker":"A","date":"2015-11-27","pret":0.01782,"close":41.97}
{"ticker":"A","date":"2015-11-30","pret":0.01561,"close":41.82}
{"ticker":"A","date":"2015-12-01","pret":0.00452,"close":41.06}
{"ticker":"A","date":"2015-12-02","pret":-0.02619,"close":40.42}
{"ticker":"A","date":"2015-12-03","pret":-0.01052,"close":40.15}
{"ticker":"A","date":"2015-12-04","pret":-0.01014,"close":41.1}
{"ticker":"A","date":"2015-12-07","pret":0.01701,"close":40.7}
{"ticker":"A","date":"2015-12-08","pret":-0.0076,"close":41.17}
{"ticker":"A","date":"2015-12-09","pret":0.01564,"close":40.98}
{"ticker":"A","date":"2015-12-10","pret":-0.00706,"close":41.25}
{"ticker":"A","date":"2015-12-11","pret":-0.00514,"close":40.19}
{"ticker":"A","date":"2015-12-14","pret":-0.01309,"close":40.25}
{"ticker":"A","date":"2015-12-15","pret":0.01309,"close":40.81}
{"ticker":"A","date":"2015-12-16","pret":0.00636,"close":41.43}
{"ticker":"A","date":"2015-12-17"}
{"ticker":"A","date":"2015-12-18","pret":-0.01103,"close":40.1}
{"ticker":"A","date":"2015-12-21","pret":-0.00123,"close":40.83}
{"ticker":"A","date":"2015-12-22","pret":0.01227,"close":41.22}
{"ticker":"A","date":"2015-12-23","pret":0.01476,"close":41.77}
{"ticker":"A","date":"2015-12-24","pret":0.00408,"close":42.14}
{"ticker":"A","date":"2015-12-28","pret":0.00549,"close":41.78}
{"ticker":"A","date":"2015-12-29","pret":0.00143,"close":42.36}
{"ticker":"A","date":"2015-12-30","pret":0.00663,"close":42.17}
{"ticker":"A","date":"2015-12-31","pret":-0.01092,"close":41.81}
{"ticker":"A","date":"2016-01-04","pret":-0.02025,"close":40.69}
{"ticker":"A","date":"2016-01-05","pret":-0.00807,"close":40.55}
{"ticker":"AA","date":"2015-01-02","pret":0.00126,"close":15.88}
{"ticker":"AA","date":"2015-01-05","pret":-0.0146,"close":14.96}
{"ticker":"AA","date":"2015-01-06","pret":-0.04045,"close":15.07}
{"ticker":"AA","date":"2015-01-07","pret":0.01716,"close":15.46}
{"ticker":"AA","date":"2015-01-08","pret":0.02456,"close":15.9}
{"ticker":"AA","date":"2015-01-09","pret":0.02335,"close":16.11}
{"ticker":"AA","date":"2015-01-12","pret":0.02282,"close":16.17}
{"ticker":"AA","date":"2015-01-13","pret":0.00426,"close":15.8}
{"ticker":"AA","date":"2015-01-14","pret":-0.06328,"close":14.95}
{"ticker":"AA","date":"2015-01-15","pret":-0.0196,"close":14.97}
{"ticker":"AA","date":"2015-01-16","pret":-0.01328,"close":15.28}
{"ticker":"AA","date":"2015-01-20","pret":0.02639,"close":15.55}
{"ticker":"AA","date":"2015-01-21","pret":0.01229,"close":15.92}
{"ticker":"AA","date":"2015-01-22","pret":0.0304,"close":16.04}
{"ticker":"AA","date":"2015-01-23","pret":-0.01445,"close":15.76}
{"ticker":"AA","date":"2015-01-26","pret":-0.00571,"close":16.08}
{"ticker":"AA","date":"2015-01-27","pret":0.00064,"close":15.92}
{"ticker":"AA","date":"2015-01-28","pret":0.01953,"close":15.8}
{"ticker":"AA","date":"2015-01-29","pret":-0.00689,"close":15.98}
{"ticker":"AA","date":"2015-01-30","pret":-0.00441,"close":15.65}
{"ticker":"AA","date":"2015-02-02","pret":-0.0019,"close":16.07}
{"ticker":"AA","date":"2015-02-03","pret":0.03295,"close":16.61}
{"ticker":"AA","date":"2015-02-04","pret":0.00792,"close":16.42}
{"ticker":"AA","date":"2015-02-05","pret":-0.00243,"close":17.07}
{"ticker":"AA","date":"2015-02-06","pret":0.0335,"close":16.57}
{"ticker":"AA","date":"2015-02-09","pret":-0.05439,"close":15.65}
{"ticker":"AA","date":"2015-02-10","pret":-0.02388,"close":15.91}
{"ticker":"AA","date":"2015-02-11","pret":0.00127,"close":15.46}
{"ticker":"AA","date":"2015-02-12","pret":-0.00191,"close":15.65}
{"ticker":"AA","date":"2015-02-13","pret":0.00571,"close":15.81}
{"ticker":"AA","date":"2015-02-17","pret":0.00253,"close":15.75}
{"ticker":"AA","date":"2015-02-18","pret":-0.00697,"close":15.85}
{"ticker":"AA","date":"2015-02-19","pret":0.00317,"close":16}
{"ticker":"AA","date":"2015-02-20","pret":0.00946,"close":15.79}
{"ticker":"AA","date":"2015-02-23","pret":-0.01901,"close":15.51}
{"ticker":"AA","date":"2015-02-24","pret":-0.00385,"close":15.74}
{"ticker":"AA","date":"2015-02-25","pret":0.00576,"close":15}
{"ticker":"AA","date":"2015-02-26","pret":-0.03708,"close":15.11}
{"ticker":"AA","date":"2015-02-27","pret":0.00066,"close":14.79}
{"ticker":"AA","date":"2015-03-02","pret":-0.01737,"close":14.95}
{"ticker":"AA","date":"2015-03-03","pret":0.00269,"close":15.18}
{"ticker":"AA","date":"2015-03-04","pret":-0.00945,"close":14.59}
{"ticker":"AA","date":"2015-03-05","pret":-0.02126,"close":14.38}
{"ticker":"AA","date":"2015-03-06","pret":-0.00835,"close":14.48}
{"ticker":"AA","date":"2015-03-09","pret":-0.02691,"close":13.7}
{"ticker":"AA","date":"2015-03-10","pret":-0.02177,"close":13.5}
{"ticker":"AA","date":"2015-03-11","pret":-0.00368,"close":13.59}
{"ticker":"AA","date":"2015-03-12","pret":0.01098,"close":13.8}
{"ticker":"AA","date":"2015-03-13","pret":0,"close":13.57}
{"ticker":"AA","date":"2015-03-16","pret":-0.00658,"close":13.29}
{"ticker":"AA","date":"2015-03-17","pret":-0.03658,"close":13.06}
{"ticker":"AA","date":"2015-03-18","pret":-0.0107,"close":13.28}
{"ticker":"AA","date":"2015-03-19","pret":0.01146,"close":12.96}
{"ticker":"AA","date":"2015-03-20","pret":-0.0107,"close":12.97}
{"ticker":"AA","date":"2015-03-23","pret":-0.00616,"close":13}
{"ticker":"AA","date":"2015-03-24","pret":-0.0031,"close":13.09}
{"ticker":"AA","date":"2015-03-25","pret":0.01309,"close":12.97}
{"ticker":"AA","date":"2015-03-26","pret":-0.0162,"close":12.88}
{"ticker":"AA","date":"2015-03-27","pret":-0.00234,"close":12.7}
{"ticker":"AA","date":"2015-03-30","pret":0.00156,"close":12.96}
{"ticker":"AA","date":"2015-03-31","pret":-0.00234,"close":12.92}
{"ticker":"AA","date":"2015-04-01","pret":0.007,"close":13}
{"ticker":"AA","date":"2015-04-02","pret":0.00077,"close":13.14}
{"ticker":"AA","date":"2015-04-06","pret":0.02673,"close":13.36}
{"ticker":"AA","date":"2015-04-07","pret":0.01644,"close":13.43}
{"ticker":"AA","date":"2015-04-08","pret":0.00886,"close":13.67}
{"ticker":"AA","date":"2015-04-09","pret":-0.01406,"close":13.21}
{"ticker":"AA","date":"2015-04-10","pret":-0.0135,"close":13.15}
{"ticker":"AA","date":"2015-04-13","pret":-0.00758,"close":13.29}
{"ticker":"AA","date":"2015-04-14","pret":0.01735,"close":13.37}
{"ticker":"AA","date":"2015-04-15","pret":0.00224,"close":13.34}
{"ticker":"AA","date":"2015-04-16","pret":0.01702,"close":13.45}
{"ticker":"AA","date":"2015-04-17","pret":-0.01776,"close":13.46}
{"ticker":"AA","date":"2015-04-20","pret":0.0104,"close":13.58}
{"ticker":"AA","date":"2015-04-21","pret":0.01029,"close":13.52}
{"ticker":"AA","date":"2015-04-22","pret":-0.00955,"close":13.57}
{"ticker":"AA","date":"2015-04-23","pret":-0.01788,"close":13.19}
{"ticker":"AA","date":"2015-04-24","pret":-0.00226,"close":13.22}
{"ticker":"AA","date":"2015-04-27","pret":0.00075,"close":13.45}
{"ticker":"AA","date":"2015-04-28","pret":0.01939,"close":13.48}
{"ticker":"AA","date":"2015-04-29","pret":-0.01413,"close":13.6}
{"ticker":"AA","date":"2015-04-30","pret":0.01634,"close":13.42}
{"ticker":"AA","date":"2015-05-01","pret":-0.00517,"close":14.15}
{"ticker":"AA","date":"2015-05-04","pret":0.04561,"close":14.01}
{"ticker":"AA","date":"2015-05-05","pret":0,"close":13.82}
{"ticker":"AA","date":"2015-05-06","pret":-0.01354,"close":13.7}
{"ticker":"AA","date":"2015-05-07","pret":-0.02469,"close":13.71}
{"ticker":"AA","date":"2015-05-08","pret":0.01749,"close":13.82}
{"ticker":"AA","date":"2015-05-11","pret":0.00144,"close":13.65}
{"ticker":"AA","date":"2015-05-12","pret":-0.02041,"close":13.55}
{"ticker":"AA","date":"2015-05-13","pret":0.00074,"close":13.63}
{"ticker":"AA","date":"2015-05-14","pret":0.01243,"close":13.64}
{"ticker":"AA","date":"2015-05-15","pret":-0.00876,"close":13.54}
{"ticker":"AA","date":"2015-05-18","pret":-0.00884,"close":13.4}
{"ticker":"AA","date":"2015-05-19","pret":-0.0134,"close":13.08}
{"ticker":"AA","date":"2015-05-20","pret":-0.01587,"close":13.07}
{"ticker":"AA","date":"2015-05-21","pret":-0.00229,"close":13}
{"ticker":"AA","date":"2015-05-22","pret":-0.00843,"close":12.94}
{"ticker":"AA","date":"2015-05-26","pret":-0.00618,"close":12.76}
{"ticker":"AA","date":"2015-05-27","pret":-0.01326,"close":12.79}
{"ticker":"AA","date":"2015-05-28","pret":-0.00393,"close":12.68}
{"ticker":"AA","date":"2015-05-29","pret":-0.00553,"close":12.5}
{"ticker":"AA","date":"2015-06-01","pret":-0.00636,"close":12.42}
{"ticker":"AA","date":"2015-06-02","pret":-0.00962,"close":12.62}
{"ticker":"AA","date":"2015-06-03","pret":0.01677,"close":12.61}
{"ticker":"AA","date":"2015-06-04","pret":-0.00795,"close":12.5}
{"ticker":"AA","date":"2015-06-05","pret":-0.0064,"close":12.42}
{"ticker":"AA","date":"2015-06-08","pret":-0.00402,"close":12.25}
{"ticker":"AA","date":"2015-06-09","pret":-0.01054,"close":12.19}
{"ticker":"AA","date":"2015-06-10","pret":0.00082,"close":12.17}
{"ticker":"AA","date":"2015-06-11","pret":-0.009,"close":12.09}
{"ticker":"AA","date":"2015-06-12","pret":-0.00825,"close":12.06}
{"ticker":"AA","date":"2015-06-15","pret":-0.00832,"close":12}
{"ticker":"AA","date":"2015-06-16","pret":0,"close":12.02}
{"ticker":"AA","date":"2015-06-17","pret":0.005,"close":11.96}
{"ticker":"AA","date":"2015-06-18","pret":-0.0025,"close":11.92}
{"ticker":"AA","date":"2015-06-19","pret":-0.00837,"close":11.93}
{"ticker":"AA","date":"2015-06-22","pret":0,"close":11.76}
{"ticker":"AA","date":"2015-06-23","pret":-0.00929,"close":11.74}
{"ticker":"AA","date":"2015-06-24","pret":-0.00681,"close":11.74}
{"ticker":"AA","date":"2015-06-25","pret":0.00426,"close":11.57}
{"ticker":"AA","date":"2015-06-26","pret":-0.01542,"close":11.69}
{"ticker":"AA","date":"2015-06-29","pret":-0.00867,"close":11.35}
{"ticker":"AA","date":"2015-06-30","pret":-0.00262,"close":11.15}
{"ticker":"AA","date":"2015-07-01","pret":-0.02208,"close":11.07}
{"ticker":"AA","date":"2015-07-02","pret":-0.00987,"close":11.1}
{"ticker":"AA","date":"2015-07-06","pret":-0.0127,"close":11.03}
{"ticker":"AA","date":"2015-07-07","pret":0.00091,"close":11.06}
{"ticker":"AA","date":"2015-07-08","pret":-0.00091,"close":10.5}
{"ticker":"AA","date":"2015-07-09","pret":-0.01936,"close":10.59}
{"ticker":"AA","date":"2015-07-10","pret":0.00279,"close":10.63}
{"ticker":"AA","date":"2015-07-13","pret":0,"close":10.82}
{"ticker":"AA","date":"2015-07-14","pret":0,"close":10.77}
{"ticker":"AA","date":"2015-07-15","pret":0,"close":10.57}
{"ticker":"AA","date":"2015-07-16","pret":-0.0112,"close":10.51}
{"ticker":"AA","date":"2015-07-17","pret":-0.01514,"close":10.49}
{"ticker":"AA","date":"2015-07-20","pret":-0.00382,"close":10.2}
{"ticker":"AA","date":"2015-07-21","pret":-0.02421,"close":10.23}
{"ticker":"AA","date":"2015-07-22","pret":-0.00393,"close":9.99}
{"ticker":"AA","date":"2015-07-23","pret":-0.00691,"close":9.96}
{"ticker":"AA","date":"2015-07-24","pret":-0.018,"close":9.81}
{"ticker":"AA","date":"2015-07-27","pret":-0.02039,"close":9.62}
{"ticker":"AA","date":"2015-07-28","pret":0.00411,"close":9.87}
{"ticker":"AA","date":"2015-07-29","pret":0.01729,"close":10.16}
{"ticker":"AA","date":"2015-07-30","pret":0.02685,"close":9.98}
{"ticker":"AA","date":"2015-07-31","pret":-0.00986,"close":9.87}
{"ticker":"AA","date":"2015-08-03","pret":-0.02712,"close":9.64}
{"ticker":"AA","date":"2015-08-04","pret":0.01215,"close":9.73}
{"ticker":"AA","date":"2015-08-05","pret":-0.00302,"close":9.76}
{"ticker":"AA","date":"2015-08-06","pret":-0.01525,"close":9.91}
{"ticker":"AA","date":"2015-08-07","pret":0.00613,"close":9.41}
{"ticker":"AA","date":"2015-08-10","pret":-0.02998,"close":10.08}
{"ticker":"AA","date":"2015-08-11","pret":0.01768,"close":9.48}
{"ticker":"AA","date":"2015-08-12","pret":-0.03248,"close":9.51}
{"ticker":"AA","date":"2015-08-13","pret":0.01375,"close":9.31}
{"ticker":"AA","date":"2015-08-14","pret":-0.02123,"close":9.41}
{"ticker":"AA","date":"2015-08-17","pret":-0.00107,"close":9.43}
{"ticker":"AA","date":"2015-08-18","pret":-0.00108,"close":9.27}
{"ticker":"AA","date":"2015-08-19","pret":-0.01299,"close":9.11}
{"ticker":"AA","date":"2015-08-20","pret":0.00109,"close":9.03}
{"ticker":"AA","date":"2015-08-21","pret":-0.02423,"close":8.73}
{"ticker":"AA","date":"2015-08-24","pret":-0.08975,"close":8.2}
{"ticker":"AA","date":"2015-08-25","pret":0.05111,"close":8.11}
{"ticker":"AA","date":"2015-08-26","pret":-0.04382,"close":8.26}
{"ticker":"AA","date":"2015-08-27","pret":0.01681,"close":8.86}
{"ticker":"AA","date":"2015-08-28","pret":0.05557,"close":9.41}
{"ticker":"AA","date":"2015-08-31","pret":0.04298,"close":9.45}
{"ticker":"AA","date":"2015-09-01","pret":-0.01303,"close":9.22}
{"ticker":"AA","date":"2015-09-02","pret":0.02589,"close":9.32}
{"ticker":"AA","date":"2015-09-03","pret":0.00106,"close":9.57}
{"ticker":"AA","date":"2015-09-04","pret":-0.00106,"close":9.49}
{"ticker":"AA","date":"2015-09-08","pret":0.04986,"close":9.72}
{"ticker":"AA","date":"2015-09-09","pret":0.00505,"close":9.57}
{"ticker":"AA","date":"2015-09-10","pret":-0.03696,"close":9.63}
{"ticker":"AA","date":"2015-09-11","pret":0.00418,"close":9.65}
{"ticker":"AA","date":"2015-09-14","pret":-0.00209,"close":9.38}
{"ticker":"AA","date":"2015-09-15","pret":-0.02003,"close":9.63}
{"ticker":"AA","date":"2015-09-16","pret":0.03248,"close":9.86}
{"ticker":"AA","date":"2015-09-17","pret":0.01128,"close":9.95}
{"ticker":"AA","date":"2015-09-18","pret":0.00407,"close":9.97}
{"ticker":"AA","date":"2015-09-21","pret":0.01311,"close":9.9}
{"ticker":"AA","date":"2015-09-22","pret":-0.03882,"close":9.5}
{"ticker":"AA","date":"2015-09-23","pret":-0.00209,"close":9.2}
{"ticker":"AA","date":"2015-09-24","pret":-0.0547,"close":9.18}
{"ticker":"AA","date":"2015-09-25","pret":0.01965,"close":9.07}
{"ticker":"AA","date":"2015-09-28","pret":0.02245,"close":9.59}
{"ticker":"AA","date":"2015-09-29","pret":0.01677,"close":9.45}
{"ticker":"AA","date":"2015-09-30","pret":-0.00104,"close":9.66}
{"ticker":"AA","date":"2015-10-01","pret":0.01035,"close":9.26}
{"ticker":"AA","date":"2015-10-02","pret":-0.0594,"close":9.52}
{"ticker":"AA","date":"2015-10-05","pret":0.04905,"close":10.41}
{"ticker":"AA","date":"2015-10-06","pret":0.08188,"close":10.98}
{"ticker":"AA","date":"2015-10-07","pret":0.06675,"close":10.94}
{"ticker":"AA","date":"2015-10-08","pret":-0.02727,"close":11.01}
{"ticker":"AA","date":"2015-10-09","pret":-0.01673,"close":10.26}
{"ticker":"AA","date":"2015-10-12","pret":-0.03724,"close":10.08}
{"ticker":"AA","date":"2015-10-13","pret":-0.03162,"close":10.03}
{"ticker":"AA","date":"2015-10-14","pret":0.01297,"close":9.95}
{"ticker":"AA","date":"2015-10-15","pret":-0.01598,"close":9.7}
{"ticker":"AA","date":"2015-10-16","pret":-0.01522,"close":9.55}
{"ticker":"AA","date":"2015-10-19","pret":-0.03644,"close":9.42}
{"ticker":"AA","date":"2015-10-20","pret":-0.00745,"close":9.41}
{"ticker":"AA","date":"2015-10-21","pret":0.0032,"close":9.11}
{"ticker":"AA","date":"2015-10-22","pret":-0.0248,"close":9.09}
{"ticker":"AA","date":"2015-10-23","pret":0,"close":9.14}
{"ticker":"AA","date":"2015-10-26","pret":-0.00328,"close":8.77}
{"ticker":"AA","date":"2015-10-27","pret":-0.03795,"close":8.73}
{"ticker":"AA","date":"2015-10-28","pret":-0.00456,"close":8.99}
{"ticker":"AA","date":"2015-10-29","pret":0.017,"close":8.95}
{"ticker":"AA","date":"2015-10-30","pret":0.00783,"close":8.93}
{"ticker":"AA","date":"2015-11-02","pret":-0.00223,"close":9.17}
{"ticker":"AA","date":"2015-11-03","pret":0.02755,"close":9.38}
{"ticker":"AA","date":"2015-11-04","pret":0.02681,"close":9.38}
{"ticker":"AA","date":"2015-11-05","pret":-0.01923,"close":9.2}
{"ticker":"AA","date":"2015-11-06","pret":-0.01741,"close":9.09}
{"ticker":"AA","date":"2015-11-09","pret":-0.01549,"close":8.61}
{"ticker":"AA","date":"2015-11-10","pret":-0.04212,"close":8.35}
{"ticker":"AA","date":"2015-11-11","pret":-0.02591,"close":8.08}
{"ticker":"AA","date":"2015-11-12","pret":-0.04641,"close":7.82}
{"ticker":"AA","date":"2015-11-13","pret":-0.01893,"close":7.99}
{"ticker":"AA","date":"2015-11-16","pret":0.01517,"close":8.29}
{"ticker":"AA","date":"2015-11-17","pret":0.04418,"close":8.27}
{"ticker":"AA","date":"2015-11-18","pret":-0.0024,"close":8.41}
{"ticker":"AA","date":"2015-11-19","pret":0.02378,"close":8.76}
{"ticker":"AA","date":"2015-11-20","pret":0.03464,"close":8.69}
{"ticker":"AA","date":"2015-11-23","pret":0.02688,"close":9.07}
{"ticker":"AA","date":"2015-11-24","pret":0.00221,"close":9.09}
{"ticker":"AA","date":"2015-11-25","pret":-0.00221,"close":9.41}
{"ticker":"AA","date":"2015-11-26"}
{"ticker":"AA","date":"2015-11-27","pret":0.0294,"close":9.32}
{"ticker":"AA","date":"2015-11-30","pret":0.00107,"close":9.36}
{"ticker":"AA","date":"2015-12-01","pret":0.01384,"close":9.48}
{"ticker":"AA","date":"2015-12-02","pret":-0.00424,"close":9.35}
{"ticker":"AA","date":"2015-12-03","pret":-0.00639,"close":8.99}
{"ticker":"AA","date":"2015-12-04","pret":-0.03589,"close":9.34}
{"ticker":"AA","date":"2015-12-07","pret":0.04652,"close":9.04}
{"ticker":"AA","date":"2015-12-08","pret":-0.07118,"close":8.52}
{"ticker":"AA","date":"2015-12-09","pret":-0.02064,"close":8.74}
{"ticker":"AA","date":"2015-12-10","pret":0.01837,"close":9.17}
{"ticker":"AA","date":"2015-12-11","pret":0.02138,"close":8.86}
{"ticker":"AA","date":"2015-12-14","pret":-0.01571,"close":9}
{"ticker":"AA","date":"2015-12-15","pret":0.02899,"close":9.12}
{"ticker":"AA","date":"2015-12-16","pret":0.01418,"close":9.24}
{"ticker":"AA","date":"2015-12-17"}
{"ticker":"AA","date":"2015-12-18","pret":-0.00761,"close":9.23}
{"ticker":"AA","date":"2015-12-21","pret":0.02053,"close":9.32}
{"ticker":"AA","date":"2015-12-22","pret":0,"close":9.56}
{"ticker":"AA","date":"2015-12-23","pret":0.03675,"close":10.19}
{"ticker":"AA","date":"2015-12-24","pret":0.04633,"close":10.12}
{"ticker":"AA","date":"2015-12-28","pret":-0.01587,"close":9.98}
{"ticker":"AA","date":"2015-12-29","pret":0.01094,"close":10.13}
{"ticker":"AA","date":"2015-12-30","pret":-0.01696,"close":9.96}
{"ticker":"AA","date":"2015-12-31","pret":-0.00707,"close":9.87}
{"ticker":"AA","date":"2016-01-04","pret":-0.0361,"close":9.71}
{"ticker":"AA","date":"2016-01-05","pret":0.02079,"close":9.27}
{"ticker":"AAC","date":"2015-01-02","pret":0.00292,"close":30.21}
{"ticker":"AAC","date":"2015-01-05","pret":-0.02227,"close":29.73}
{"ticker":"AAC","date":"2015-01-06","pret":-0.01166,"close":29.38}
{"ticker":"AAC","date":"2015-01-07","pret":-0.00268,"close":28.64}
{"ticker":"AAC","date":"2015-01-08","pret":-0.02725,"close":29.37}
{"ticker":"AAC","date":"2015-01-09","pret":0.0144,"close":30.13}
{"ticker":"AAC","date":"2015-01-12","pret":0.03116,"close":29.27}
{"ticker":"AAC","date":"2015-01-13","pret":-0.02709,"close":29.73}
{"ticker":"AAC","date":"2015-01-14","pret":-0.00272,"close":29.65}
{"ticker":"AAC","date":"2015-01-15","pret":0.01552,"close":28.7}
{"ticker":"AAC","date":"2015-01-16","pret":-0.04553,"close":30.13}
{"ticker":"AAC","date":"2015-01-20","pret":0.05087,"close":29.06}
{"ticker":"AAC","date":"2015-01-21","pret":-0.03938,"close":28.96}
{"ticker":"AAC","date":"2015-01-22","pret":-0.00035,"close":29.07}
{"ticker":"AAC","date":"2015-01-23","pret":0.0069,"close":27.89}
{"ticker":"AAC","date":"2015-01-26","pret":-0.04683,"close":28.3}
{"ticker":"AAC","date":"2015-01-27","pret":0.01503,"close":27.72}
{"ticker":"AAC","date":"2015-01-28","pret":-0.01287,"close":26.62}
{"ticker":"AAC","date":"2015-01-29","pret":-0.04412,"close":26.27}
{"ticker":"AAC","date":"2015-01-30","pret":-0.01401,"close":25.52}
{"ticker":"AAC","date":"2015-02-02","pret":-0.02002,"close":25.59}
{"ticker":"AAC","date":"2015-02-03","pret":-0.00234,"close":27.46}
{"ticker":"AAC","date":"2015-02-04","pret":0.06928,"close":27.34}
{"ticker":"AAC","date":"2015-02-05","pret":0.00616,"close":28.5}
{"ticker":"AAC","date":"2015-02-06","pret":0.02675,"close":28.66}
{"ticker":"AAC","date":"2015-02-09","pret":0.0119,"close":28.15}
{"ticker":"AAC","date":"2015-02-10","pret":-0.01225,"close":27.92}
{"ticker":"AAC","date":"2015-02-11","pret":-0.01956,"close":27.91}
{"ticker":"AAC","date":"2015-02-12","pret":0.00394,"close":28.2}
{"ticker":"AAC","date":"2015-02-13","pret":0.01948,"close":29.11}
{"ticker":"AAC","date":"2015-02-17","pret":0.02767,"close":29.36}
{"ticker":"AAC","date":"2015-02-18","pret":-0.00479,"close":29.45}
{"ticker":"AAC","date":"2015-02-19","pret":0.01396,"close":29.38}
{"ticker":"AAC","date":"2015-02-20","pret":-0.00237,"close":30.39}
{"ticker":"AAC","date":"2015-02-23","pret":0.0188,"close":32.1}
{"ticker":"AAC","date":"2015-02-24","pret":0.06221,"close":33.26}
{"ticker":"AAC","date":"2015-02-25","pret":0.05324,"close":37.33}
{"ticker":"AAC","date":"2015-02-26","pret":0.10296,"close":36.61}
{"ticker":"AAC","date":"2015-02-27","pret":-0.02463,"close":35.99}
{"ticker":"AAC","date":"2015-03-02","pret":-0.01296,"close":34.27}
{"ticker":"AAC","date":"2015-03-03","pret":-0.11893,"close":30.73}
{"ticker":"AAC","date":"2015-03-04","pret":-0.03823,"close":32.66}
{"ticker":"AAC","date":"2015-03-05","pret":0.05528,"close":32.1}
{"ticker":"AAC","date":"2015-03-06","pret":-0.02175,"close":29.3}
{"ticker":"AAC","date":"2015-03-09","pret":-0.10209,"close":26.2}
{"ticker":"AAC","date":"2015-03-10","pret":-0.09212,"close":25.8}
{"ticker":"AAC","date":"2015-03-11","pret":-0.02003,"close":24.65}
{"ticker":"AAC","date":"2015-03-12","pret":-0.03565,"close":26.13}
{"ticker":"AAC","date":"2015-03-13","pret":0.04571,"close":27.74}
{"ticker":"AAC","date":"2015-03-16","pret":0.07672,"close":28.79}
{"ticker":"AAC","date":"2015-03-17","pret":0.02188,"close":29.54}
{"ticker":"AAC","date":"2015-03-18","pret":0.02754,"close":29.77}
{"ticker":"AAC","date":"2015-03-19","pret":0.00879,"close":30.19}
{"ticker":"AAC","date":"2015-03-20","pret":0.06104,"close":30.71}
{"ticker":"AAC","date":"2015-03-23","pret":-0.02924,"close":28.8}
{"ticker":"AAC","date":"2015-03-24","pret":-0.07023,"close":28.14}
{"ticker":"AAC","date":"2015-03-25","pret":-0.01196,"close":27.97}
{"ticker":"AAC","date":"2015-03-26","pret":-0.02002,"close":28.08}
{"ticker":"AAC","date":"2015-03-27","pret":0.02461,"close":29.27}
{"ticker":"AAC","date":"2015-03-30","pret":0.03463,"close":29.86}
{"ticker":"AAC","date":"2015-03-31","pret":0.01386,"close":30.58}
{"ticker":"AAC","date":"2015-04-01","pret":0.02617,"close":30.73}
{"ticker":"AAC","date":"2015-04-02","pret":0.00359,"close":30.99}
{"ticker":"AAC","date":"2015-04-06","pret":0.00033,"close":30.59}
{"ticker":"AAC","date":"2015-04-07","pret":0.00163,"close":32.32}
{"ticker":"AAC","date":"2015-04-08","pret":0.05504,"close":31.54}
{"ticker":"AAC","date":"2015-04-09","pret":-0.02525,"close":31.86}
{"ticker":"AAC","date":"2015-04-10","pret":0.01255,"close":32.1}
{"ticker":"AAC","date":"2015-04-13","pret":0.0059,"close":31.16}
{"ticker":"AAC","date":"2015-04-14","pret":-0.03148,"close":31.11}
{"ticker":"AAC","date":"2015-04-15","pret":-0.00867,"close":32.02}
{"ticker":"AAC","date":"2015-04-16","pret":0.0198,"close":31.93}
{"ticker":"AAC","date":"2015-04-17","pret":0.00095,"close":31.62}
{"ticker":"AAC","date":"2015-04-20","pret":0.00284,"close":33}
{"ticker":"AAC","date":"2015-04-21","pret":0.04316,"close":33.11}
{"ticker":"AAC","date":"2015-04-22","pret":-0.00121,"close":33.25}
{"ticker":"AAC","date":"2015-04-23","pret":0.01082,"close":33.04}
{"ticker":"AAC","date":"2015-04-24","pret":-0.01384,"close":32.36}
{"ticker":"AAC","date":"2015-04-27","pret":-0.01036,"close":31.41}
{"ticker":"AAC","date":"2015-04-28","pret":-0.04734,"close":31.75}
{"ticker":"AAC","date":"2015-04-29","pret":0.01624,"close":31.31}
{"ticker":"AAC","date":"2015-04-30","pret":0.09313,"close":34.66}
{"ticker":"AAC","date":"2015-05-01","pret":0.00172,"close":34.43}
{"ticker":"AAC","date":"2015-05-04","pret":-0.0023,"close":34.21}
{"ticker":"AAC","date":"2015-05-05","pret":-0.01831,"close":32}
{"ticker":"AAC","date":"2015-05-06","pret":-0.05888,"close":31.02}
{"ticker":"AAC","date":"2015-05-07","pret":-0.04648,"close":30.98}
{"ticker":"AAC","date":"2015-05-08","pret":0.02255,"close":31.68}
{"ticker":"AAC","date":"2015-05-11","pret":0.01329,"close":32.79}
{"ticker":"AAC","date":"2015-05-12","pret":0.0233,"close":33.6}
{"ticker":"AAC","date":"2015-05-13","pret":0.04592,"close":34.19}
{"ticker":"AAC","date":"2015-05-14","pret":0.01514,"close":36.38}
{"ticker":"AAC","date":"2015-05-15","pret":0.05207,"close":37.01}
{"ticker":"AAC","date":"2015-05-18","pret":0.01794,"close":37.65}
{"ticker":"AAC","date":"2015-05-19","pret":0.01789,"close":35.98}
{"ticker":"AAC","date":"2015-05-20","pret":-0.04853,"close":35.69}
{"ticker":"AAC","date":"2015-05-21","pret":-0.00418,"close":37.95}
{"ticker":"AAC","date":"2015-05-22","pret":0.06297,"close":39.35}
{"ticker":"AAC","date":"2015-05-26","pret":0.03145,"close":38.31}
{"ticker":"AAC","date":"2015-05-27","pret":-0.02051,"close":38.73}
{"ticker":"AAC","date":"2015-05-28","pret":-0.00104,"close":38.55}
{"ticker":"AAC","date":"2015-05-29","pret":-0.00078,"close":38.86}
{"ticker":"AAC","date":"2015-06-01","pret":0.00853,"close":39.04}
{"ticker":"AAC","date":"2015-06-02","pret":0.00103,"close":38.91}
{"ticker":"AAC","date":"2015-06-03","pret":0.00692,"close":41.48}
{"ticker":"AAC","date":"2015-06-04","pret":0.05392,"close":41.67}
{"ticker":"AAC","date":"2015-06-05","pret":0.00024,"close":41.87}
{"ticker":"AAC","date":"2015-06-08","pret":0.01321,"close":41.75}
{"ticker":"AAC","date":"2015-06-09","pret":0.00808,"close":39.16}
{"ticker":"AAC","date":"2015-06-10","pret":-0.06833,"close":43.39}
{"ticker":"AAC","date":"2015-06-11","pret":0.09956,"close":43.52}
{"ticker":"AAC","date":"2015-06-12","pret":-0.00598,"close":43.17}
{"ticker":"AAC","date":"2015-06-15","pret":-0.01021,"close":42.61}
{"ticker":"AAC","date":"2015-06-16","pret":-0.0082,"close":43.43}
{"ticker":"AAC","date":"2015-06-17","pret":0.02599,"close":43.32}
{"ticker":"AAC","date":"2015-06-18","pret":-0.00528,"close":43.61}
{"ticker":"AAC","date":"2015-06-19","pret":0.00368,"close":44.28}
{"ticker":"AAC","date":"2015-06-22","pret":0.01842,"close":44.22}
{"ticker":"AAC","date":"2015-06-23","pret":-0.00497,"close":44.16}
{"ticker":"AAC","date":"2015-06-24","pret":0.00744,"close":43}
{"ticker":"AAC","date":"2015-06-25","pret":-0.03104,"close":43.43}
{"ticker":"AAC","date":"2015-06-26","pret":0.0067,"close":43.17}
{"ticker":"AAC","date":"2015-06-29","pret":-0.02944,"close":43.07}
{"ticker":"AAC","date":"2015-06-30","pret":0.0276,"close":43.56}
{"ticker":"AAC","date":"2015-07-01","pret":0.0117,"close":42.94}
{"ticker":"AAC","date":"2015-07-02","pret":-0.01586,"close":44.75}
{"ticker":"AAC","date":"2015-07-06","pret":0.02403,"close":44.7}
{"ticker":"AAC","date":"2015-07-07","pret":0.02523,"close":43.19}
{"ticker":"AAC","date":"2015-07-08","pret":-0.06232,"close":40.88}
{"ticker":"AAC","date":"2015-07-09","pret":-0.01085,"close":43.61}
{"ticker":"AAC","date":"2015-07-10","pret":0.045,"close":42.41}
{"ticker":"AAC","date":"2015-07-13","pret":-0.03414,"close":43.7}
{"ticker":"AAC","date":"2015-07-14","pret":0.01998,"close":43.46}
{"ticker":"AAC","date":"2015-07-15","pret":-0.0023,"close":42.83}
{"ticker":"AAC","date":"2015-07-16","pret":-0.01253,"close":43.32}
{"ticker":"AAC","date":"2015-07-17","pret":0.01529,"close":41.84}
{"ticker":"AAC","date":"2015-07-20","pret":-0.03367,"close":40.98}
{"ticker":"AAC","date":"2015-07-21","pret":-0.018,"close":38.98}
{"ticker":"AAC","date":"2015-07-22","pret":-0.05756,"close":38.64}
{"ticker":"AAC","date":"2015-07-23","pret":-0.00643,"close":38.81}
{"ticker":"AAC","date":"2015-07-24","pret":-0.00544,"close":38.86}
{"ticker":"AAC","date":"2015-07-27","pret":-0.00677,"close":39.09}
{"ticker":"AAC","date":"2015-07-28","pret":0.01813,"close":39.6}
{"ticker":"AAC","date":"2015-07-29","pret":0.01477,"close":39.07}
{"ticker":"AAC","date":"2015-07-30","pret":-0.01221,"close":37.49}
{"ticker":"AAC","date":"2015-07-31","pret":-0.04288,"close":38.01}
{"ticker":"AAC","date":"2015-08-03","pret":0.00984,"close":32.79}
{"ticker":"AAC","date":"2015-08-04","pret":-0.14219,"close":19.89}
{"ticker":"AAC","date":"2015-08-05","pret":-0.4456,"close":20.75}
{"ticker":"AAC","date":"2015-08-06","pret":-0.01294,"close":20.04}
{"ticker":"AAC","date":"2015-08-07","pret":-0.03385,"close":17.77}
{"ticker":"AAC","date":"2015-08-10","pret":-0.10736,"close":18.82}
{"ticker":"AAC","date":"2015-08-11","pret":0.04348,"close":18.36}
{"ticker":"AAC","date":"2015-08-12","pret":-0.05354,"close":19.5}
{"ticker":"AAC","date":"2015-08-13","pret":0.07978,"close":22.38}
{"ticker":"AAC","date":"2015-08-14","pret":0.15119,"close":22.62}
{"ticker":"AAC","date":"2015-08-17","pret":-0.00223,"close":23.06}
{"ticker":"AAC","date":"2015-08-18","pret":0.03293,"close":24.12}
{"ticker":"AAC","date":"2015-08-19","pret":0.02853,"close":22.8}
{"ticker":"AAC","date":"2015-08-20","pret":-0.05302,"close":21.79}
{"ticker":"AAC","date":"2015-08-21","pret":-0.0242,"close":24.3}
{"ticker":"AAC","date":"2015-08-24","pret":0.01842,"close":22.3}
{"ticker":"AAC","date":"2015-08-25","pret":0.038,"close":21.34}
{"ticker":"AAC","date":"2015-08-26","pret":-0.07658,"close":21.6}
{"ticker":"AAC","date":"2015-08-27","pret":0.01561,"close":21.76}
{"ticker":"AAC","date":"2015-08-28","pret":-0.02211,"close":22.49}
{"ticker":"AAC","date":"2015-08-31","pret":0.03748,"close":23.61}
{"ticker":"AAC","date":"2015-09-01","pret":0.03742,"close":22.12}
{"ticker":"AAC","date":"2015-09-02","pret":-0.03518,"close":25.03}
{"ticker":"AAC","date":"2015-09-03","pret":0.1125,"close":25.3}
{"ticker":"AAC","date":"2015-09-04","pret":-0.00682,"close":23.95}
{"ticker":"AAC","date":"2015-09-08","pret":-0.00646,"close":23.8}
{"ticker":"AAC","date":"2015-09-09","pret":-0.03255,"close":22.34}
{"ticker":"AAC","date":"2015-09-10","pret":-0.0707,"close":23.03}
{"ticker":"AAC","date":"2015-09-11","pret":0.03054,"close":22.5}
{"ticker":"AAC","date":"2015-09-14","pret":-0.02115,"close":23.19}
{"ticker":"AAC","date":"2015-09-15","pret":0.04399,"close":22.56}
{"ticker":"AAC","date":"2015-09-16","pret":-0.03512,"close":23.93}
{"ticker":"AAC","date":"2015-09-17","pret":0.04908,"close":23.65}
{"ticker":"AAC","date":"2015-09-18","pret":-0.01994,"close":23.78}
{"ticker":"AAC","date":"2015-09-21","pret":0.02288,"close":23.55}
{"ticker":"AAC","date":"2015-09-22","pret":-0.02933,"close":23.15}
{"ticker":"AAC","date":"2015-09-23","pret":0.00816,"close":24.19}
{"ticker":"AAC","date":"2015-09-24","pret":0.03283,"close":24.68}
{"ticker":"AAC","date":"2015-09-25","pret":0.02857,"close":25.44}
{"ticker":"AAC","date":"2015-09-28","pret":0.01438,"close":23.4}
{"ticker":"AAC","date":"2015-09-29","pret":-0.0745,"close":23.47}
{"ticker":"AAC","date":"2015-09-30","pret":0.00512,"close":22.25}
{"ticker":"AAC","date":"2015-10-01","pret":-0.05461,"close":22.59}
{"ticker":"AAC","date":"2015-10-02","pret":0.00671,"close":24.43}
{"ticker":"AAC","date":"2015-10-05","pret":0.09726,"close":27.73}
{"ticker":"AAC","date":"2015-10-06","pret":0.11998,"close":27}
{"ticker":"AAC","date":"2015-10-07","pret":-0.01884,"close":26.86}
{"ticker":"AAC","date":"2015-10-08","pret":-0.02894,"close":26.76}
{"ticker":"AAC","date":"2015-10-09","pret":0.00675,"close":26.22}
{"ticker":"AAC","date":"2015-10-12","pret":-0.01697,"close":26.76}
{"ticker":"AAC","date":"2015-10-13","pret":0.01097,"close":26.9}
{"ticker":"AAC","date":"2015-10-14","pret":0.03038,"close":26.66}
{"ticker":"AAC","date":"2015-10-15","pret":-0.0285,"close":26.77}
{"ticker":"AAC","date":"2015-10-16","pret":0.00711,"close":27.18}
{"ticker":"AAC","date":"2015-10-19","pret":0.00743,"close":28.47}
{"ticker":"AAC","date":"2015-10-20","pret":0.05052,"close":28.03}
{"ticker":"AAC","date":"2015-10-21","pret":-0.01525,"close":26.49}
{"ticker":"AAC","date":"2015-10-22","pret":-0.04681,"close":25.66}
{"ticker":"AAC","date":"2015-10-23","pret":-0.02387,"close":26.01}
{"ticker":"AAC","date":"2015-10-26","pret":-0.00269,"close":26.16}
{"ticker":"AAC","date":"2015-10-27","pret":0.00038,"close":25.72}
{"ticker":"AAC","date":"2015-10-28","pret":0.08752,"close":23.76}
{"ticker":"AAC","date":"2015-10-29","pret":-0.18811,"close":23.51}
{"ticker":"AAC","date":"2015-10-30","pret":-0.00255,"close":23.2}
{"ticker":"AAC","date":"2015-11-02","pret":-0.01243,"close":22.33}
{"ticker":"AAC","date":"2015-11-03","pret":-0.04275,"close":21.79}
{"ticker":"AAC","date":"2015-11-04","pret":-0.02001,"close":24.06}
{"ticker":"AAC","date":"2015-11-05","pret":0.10168,"close":24.25}
{"ticker":"AAC","date":"2015-11-06","pret":0.00166,"close":24.5}
{"ticker":"AAC","date":"2015-11-09","pret":0.0148,"close":23.51}
{"ticker":"AAC","date":"2015-11-10","pret":-0.04636,"close":23.57}
{"ticker":"AAC","date":"2015-11-11","pret":0.01232,"close":22.56}
{"ticker":"AAC","date":"2015-11-12","pret":-0.06049,"close":22.5}
{"ticker":"AAC","date":"2015-11-13","pret":-0.00585,"close":22.68}
{"ticker":"AAC","date":"2015-11-16","pret":0.02187,"close":22.58}
{"ticker":"AAC","date":"2015-11-17","pret":-0.00221,"close":22.52}
{"ticker":"AAC","date":"2015-11-18","pret":-0.00443,"close":22.52}
{"ticker":"AAC","date":"2015-11-19","pret":0.00133,"close":22.4}
{"ticker":"AAC","date":"2015-11-20","pret":0.00399,"close":23.26}
{"ticker":"AAC","date":"2015-11-23","pret":0.0223,"close":23.7}
{"ticker":"AAC","date":"2015-11-24","pret":0.02266,"close":23.96}
{"ticker":"AAC","date":"2015-11-25","pret":0.01093,"close":24.63}
{"ticker":"AAC","date":"2015-11-26"}
{"ticker":"AAC","date":"2015-11-27","pret":0.03006,"close":24.24}
{"ticker":"AAC","date":"2015-11-30","pret":-0.01595,"close":24.54}
{"ticker":"AAC","date":"2015-12-01","pret":0.01473,"close":24.72}
{"ticker":"AAC","date":"2015-12-02","pret":0.00122,"close":23.88}
{"ticker":"AAC","date":"2015-12-03","pret":-0.03174,"close":22.68}
{"ticker":"AAC","date":"2015-12-04","pret":-0.04453,"close":22.46}
{"ticker":"AAC","date":"2015-12-07","pret":-0.02079,"close":21.63}
{"ticker":"AAC","date":"2015-12-08","pret":-0.03688,"close":22.84}
{"ticker":"AAC","date":"2015-12-09","pret":0.06465,"close":22.87}
{"ticker":"AAC","date":"2015-12-10","pret":0.00477,"close":22.96}
{"ticker":"AAC","date":"2015-12-11","pret":-0.02232,"close":23.38}
{"ticker":"AAC","date":"2015-12-14","pret":0.02491,"close":22.51}
{"ticker":"AAC","date":"2015-12-15","pret":-0.02314,"close":22.37}
{"ticker":"AAC","date":"2015-12-16","pret":-0.00265,"close":22.55}
{"ticker":"AAC","date":"2015-12-17"}
{"ticker":"AAC","date":"2015-12-18","pret":0.0097,"close":22.06}
{"ticker":"AAC","date":"2015-12-21","pret":-0.03164,"close":21.32}
{"ticker":"AAC","date":"2015-12-22","pret":-0.04207,"close":20.22}
{"ticker":"AAC","date":"2015-12-23","pret":-0.04985,"close":18.82}
{"ticker":"AAC","date":"2015-12-24","pret":-0.07843,"close":19.23}
{"ticker":"AAC","date":"2015-12-28","pret":0.02177,"close":18.74}
{"ticker":"AAC","date":"2015-12-29","pret":-0.01162,"close":18.6}
{"ticker":"AAC","date":"2015-12-30","pret":-0.01661,"close":18.55}
{"ticker":"AAC","date":"2015-12-31","pret":0.00216,"close":19.06}
{"ticker":"AAC","date":"2016-01-04","pret":0.01763,"close":18.52}
{"ticker":"AAC","date":"2016-01-05","pret":-0.01602,"close":19.46}
{"ticker":"AAL","date":"2015-01-02","pret":0.00702,"close":53.91}
{"ticker":"AAL","date":"2015-01-05","pret":0.00166,"close":53.88}
{"ticker":"AAL","date":"2015-01-06","pret":-0.00184,"close":53.04}
{"ticker":"AAL","date":"2015-01-07","pret":-0.01654,"close":53.01}
{"ticker":"AAL","date":"2015-01-08","pret":0.00187,"close":53.66}
{"ticker":"AAL","date":"2015-01-09","pret":0.00355,"close":52.02}
{"ticker":"AAL","date":"2015-01-12","pret":-0.04985,"close":49.58}
{"ticker":"AAL","date":"2015-01-13","pret":-0.01858,"close":50.4}
{"ticker":"AAL","date":"2015-01-14","pret":-0.01427,"close":49.41}
{"ticker":"AAL","date":"2015-01-15","pret":-0.00548,"close":49.41}
{"ticker":"AAL","date":"2015-01-16","pret":0.00487,"close":49.81}
{"ticker":"AAL","date":"2015-01-20","pret":0.03228,"close":52.75}
{"ticker":"AAL","date":"2015-01-21","pret":0.03184,"close":53.67}
{"ticker":"AAL","date":"2015-01-22","pret":0.0349,"close":55.59}
{"ticker":"AAL","date":"2015-01-23","pret":0.01601,"close":55.69}
{"ticker":"AAL","date":"2015-01-26","pret":0.00881,"close":55.45}
{"ticker":"AAL","date":"2015-01-27","pret":-0.03459,"close":52.7}
{"ticker":"AAL","date":"2015-01-28","pret":-0.02248,"close":50.62}
{"ticker":"AAL","date":"2015-01-29","pret":-0.03371,"close":52.24}
{"ticker":"AAL","date":"2015-01-30","pret":0.01902,"close":49.08}
{"ticker":"AAL","date":"2015-02-02","pret":-0.06842,"close":48.72}
{"ticker":"AAL","date":"2015-02-03","pret":-0.0267,"close":47.5}
{"ticker":"AAL","date":"2015-02-04","pret":0.02752,"close":49.46}
{"ticker":"AAL","date":"2015-02-05","pret":0.01713,"close":48.81}
{"ticker":"AAL","date":"2015-02-06","pret":-0.01262,"close":48.14}
{"ticker":"AAL","date":"2015-02-09","pret":-0.05104,"close":46.53}
{"ticker":"AAL","date":"2015-02-10","pret":0.02111,"close":48.05}
{"ticker":"AAL","date":"2015-02-11","pret":0.0289,"close":47.59}
{"ticker":"AAL","date":"2015-02-12","pret":-0.04271,"close":47.88}
{"ticker":"AAL","date":"2015-02-13","pret":0.01655,"close":48.39}
{"ticker":"AAL","date":"2015-02-17","pret":0.02575,"close":48.01}
{"ticker":"AAL","date":"2015-02-18","pret":-0.00349,"close":49.31}
{"ticker":"AAL","date":"2015-02-19","pret":0.04388,"close":49.78}
{"ticker":"AAL","date":"2015-02-20","pret":-0.01929,"close":51.02}
{"ticker":"AAL","date":"2015-02-23","pret":0.03821,"close":51.31}
{"ticker":"AAL","date":"2015-02-24","pret":-0.02862,"close":51.52}
{"ticker":"AAL","date":"2015-02-25","pret":0.01988,"close":49.73}
{"ticker":"AAL","date":"2015-02-26","pret":-0.0181,"close":49.35}
{"ticker":"AAL","date":"2015-02-27","pret":-0.02777,"close":47.9}
{"ticker":"AAL","date":"2015-03-02","pret":-0.01646,"close":48.31}
{"ticker":"AAL","date":"2015-03-03","pret":-0.00624,"close":48.77}
{"ticker":"AAL","date":"2015-03-04","pret":0.01964,"close":48.95}
{"ticker":"AAL","date":"2015-03-05","pret":0.00694,"close":48.4}
{"ticker":"AAL","date":"2015-03-06","pret":-0.01764,"close":48}
{"ticker":"AAL","date":"2015-03-09","pret":-0.00581,"close":47.92}
{"ticker":"AAL","date":"2015-03-10","pret":-0.01151,"close":46.74}
{"ticker":"AAL","date":"2015-03-11","pret":-0.01271,"close":47.39}
{"ticker":"AAL","date":"2015-03-12","pret":0.01418,"close":48.68}
{"ticker":"AAL","date":"2015-03-13","pret":0.0245,"close":49.22}
{"ticker":"AAL","date":"2015-03-16","pret":0.02071,"close":50.22}
{"ticker":"AAL","date":"2015-03-17","pret":0.05587,"close":53.69}
{"ticker":"AAL","date":"2015-03-18","pret":0.01994,"close":54.13}
{"ticker":"AAL","date":"2015-03-19","pret":0.01626,"close":55.19}
{"ticker":"AAL","date":"2015-03-20","pret":0.0113,"close":55.76}
{"ticker":"AAL","date":"2015-03-23","pret":0.00506,"close":54.4}
{"ticker":"AAL","date":"2015-03-24","pret":-0.02612,"close":53.93}
{"ticker":"AAL","date":"2015-03-25","pret":-0.0078,"close":52.01}
{"ticker":"AAL","date":"2015-03-26","pret":-0.05324,"close":51.26}
{"ticker":"AAL","date":"2015-03-27","pret":0.01057,"close":52.66}
{"ticker":"AAL","date":"2015-03-30","pret":0.03556,"close":53.64}
{"ticker":"AAL","date":"2015-03-31","pret":0.00786,"close":52.78}
{"ticker":"AAL","date":"2015-04-01","pret":-0.04888,"close":50.44}
{"ticker":"AAL","date":"2015-04-02","pret":-0.01221,"close":49.18}
{"ticker":"AAL","date":"2015-04-06","pret":-0.04311,"close":48.08}
{"ticker":"AAL","date":"2015-04-07","pret":-0.00103,"close":47.5}
{"ticker":"AAL","date":"2015-04-08","pret":-0.01041,"close":48.74}
{"ticker":"AAL","date":"2015-04-09","pret":0.02193,"close":47.84}
{"ticker":"AAL","date":"2015-04-10","pret":-0.01443,"close":47.73}
{"ticker":"AAL","date":"2015-04-13","pret":-0.01443,"close":47.79}
{"ticker":"AAL","date":"2015-04-14","pret":0.00042,"close":47.42}
{"ticker":"AAL","date":"2015-04-15","pret":0.01068,"close":47.75}
{"ticker":"AAL","date":"2015-04-16","pret":-0.00397,"close":48.24}
{"ticker":"AAL","date":"2015-04-17","pret":0.00313,"close":48.19}
{"ticker":"AAL","date":"2015-04-20","pret":0.01346,"close":49.76}
{"ticker":"AAL","date":"2015-04-21","pret":0.02819,"close":51.36}
{"ticker":"AAL","date":"2015-04-22","pret":0.02762,"close":51.4}
{"ticker":"AAL","date":"2015-04-23","pret":-0.00644,"close":51.45}
{"ticker":"AAL","date":"2015-04-24","pret":0.01766,"close":52.7}
{"ticker":"AAL","date":"2015-04-27","pret":0.01338,"close":51.87}
{"ticker":"AAL","date":"2015-04-28","pret":-0.01878,"close":51.19}
{"ticker":"AAL","date":"2015-04-29","pret":-0.0219,"close":48.88}
{"ticker":"AAL","date":"2015-04-30","pret":-0.04199,"close":48.28}
{"ticker":"AAL","date":"2015-05-01","pret":0.00309,"close":49.39}
{"ticker":"AAL","date":"2015-05-04","pret":0.0155,"close":48.95}
{"ticker":"AAL","date":"2015-05-05","pret":-0.02459,"close":47}
{"ticker":"AAL","date":"2015-05-06","pret":-0.03011,"close":47.04}
{"ticker":"AAL","date":"2015-05-07","pret":0.01317,"close":49.06}
{"ticker":"AAL","date":"2015-05-08","pret":0.03788,"close":49.04}
{"ticker":"AAL","date":"2015-05-11","pret":-0.00468,"close":49.64}
{"ticker":"AAL","date":"2015-05-12","pret":0.00224,"close":48.85}
{"ticker":"AAL","date":"2015-05-13","pret":0.00325,"close":48.49}
{"ticker":"AAL","date":"2015-05-14","pret":-0.00672,"close":48.82}
{"ticker":"AAL","date":"2015-05-15","pret":0.00956,"close":48.66}
{"ticker":"AAL","date":"2015-05-18","pret":-0.01735,"close":49}
{"ticker":"AAL","date":"2015-05-19","pret":0.01816,"close":47.85}
{"ticker":"AAL","date":"2015-05-20","pret":-0.03897,"close":43.06}
{"ticker":"AAL","date":"2015-05-21","pret":-0.09638,"close":42.47}
{"ticker":"AAL","date":"2015-05-22","pret":-0.01141,"close":42.61}
{"ticker":"AAL","date":"2015-05-26","pret":0.00816,"close":41.56}
{"ticker":"AAL","date":"2015-05-27","pret":-0.03306,"close":42.24}
{"ticker":"AAL","date":"2015-05-28","pret":0.0143,"close":41.97}
{"ticker":"AAL","date":"2015-05-29","pret":-0.01358,"close":42.37}
{"ticker":"AAL","date":"2015-06-01","pret":0.02207,"close":44.18}
{"ticker":"AAL","date":"2015-06-02","pret":0.01606,"close":43.78}
{"ticker":"AAL","date":"2015-06-03","pret":0.00115,"close":43.13}
{"ticker":"AAL","date":"2015-06-04","pret":-0.00694,"close":42.17}
{"ticker":"AAL","date":"2015-06-05","pret":-0.0216,"close":41.72}
{"ticker":"AAL","date":"2015-06-08","pret":-0.02548,"close":39.86}
{"ticker":"AAL","date":"2015-06-09","pret":-0.05686,"close":40.32}
{"ticker":"AAL","date":"2015-06-10","pret":0.03569,"close":40.43}
{"ticker":"AAL","date":"2015-06-11","pret":0.01432,"close":40.02}
{"ticker":"AAL","date":"2015-06-12","pret":-0.02357,"close":40.7}
{"ticker":"AAL","date":"2015-06-15","pret":0.01272,"close":40.07}
{"ticker":"AAL","date":"2015-06-16","pret":-0.00547,"close":39.48}
{"ticker":"AAL","date":"2015-06-17","pret":-0.02166,"close":39.88}
{"ticker":"AAL","date":"2015-06-18","pret":0.01341,"close":39.98}
{"ticker":"AAL","date":"2015-06-19","pret":0.01248,"close":41.56}
{"ticker":"AAL","date":"2015-06-22","pret":0.06299,"close":43.03}
{"ticker":"AAL","date":"2015-06-23","pret":0.0014,"close":42.72}
{"ticker":"AAL","date":"2015-06-24","pret":-0.00654,"close":42.24}
{"ticker":"AAL","date":"2015-06-25","pret":-0.00117,"close":42.24}
{"ticker":"AAL","date":"2015-06-26","pret":-0.00494,"close":41.44}
{"ticker":"AAL","date":"2015-06-29","pret":-0.04014,"close":39.75}
{"ticker":"AAL","date":"2015-06-30","pret":-0.01408,"close":39.94}
{"ticker":"AAL","date":"2015-07-01","pret":0.01113,"close":38.8}
{"ticker":"AAL","date":"2015-07-02","pret":-0.04093,"close":39.03}
{"ticker":"AAL","date":"2015-07-06","pret":0.00179,"close":39.73}
{"ticker":"AAL","date":"2015-07-07","pret":0.02126,"close":40.68}
{"ticker":"AAL","date":"2015-07-08","pret":0.00922,"close":39.31}
{"ticker":"AAL","date":"2015-07-09","pret":-0.01148,"close":39.67}
{"ticker":"AAL","date":"2015-07-10","pret":0.01668,"close":41.21}
{"ticker":"AAL","date":"2015-07-13","pret":0.03517,"close":42.42}
{"ticker":"AAL","date":"2015-07-14","pret":0.0019,"close":42.06}
{"ticker":"AAL","date":"2015-07-15","pret":-0.01558,"close":41.54}
{"ticker":"AAL","date":"2015-07-16","pret":0.0101,"close":41.39}
{"ticker":"AAL","date":"2015-07-17","pret":-0.00865,"close":41.4}
{"ticker":"AAL","date":"2015-07-20","pret":0.00241,"close":40.55}
{"ticker":"AAL","date":"2015-07-21","pret":-0.0256,"close":40.9}
{"ticker":"AAL","date":"2015-07-22","pret":0.01129,"close":41.43}
{"ticker":"AAL","date":"2015-07-23","pret":0.04348,"close":42.61}
{"ticker":"AAL","date":"2015-07-24","pret":0.00513,"close":39.63}
{"ticker":"AAL","date":"2015-07-27","pret":-0.08161,"close":40.14}
{"ticker":"AAL","date":"2015-07-28","pret":0.01378,"close":41.17}
{"ticker":"AAL","date":"2015-07-29","pret":0.0224,"close":40.73}
{"ticker":"AAL","date":"2015-07-30","pret":-0.01249,"close":40.27}
{"ticker":"AAL","date":"2015-07-31","pret":-0.00123,"close":40.1}
{"ticker":"AAL","date":"2015-08-03","pret":-0.00718,"close":41.71}
{"ticker":"AAL","date":"2015-08-04","pret":0.04637,"close":42.74}
{"ticker":"AAL","date":"2015-08-05","pret":0.01647,"close":42.96}
{"ticker":"AAL","date":"2015-08-06","pret":0.00929,"close":42.18}
{"ticker":"AAL","date":"2015-08-07","pret":-0.02434,"close":41.49}
{"ticker":"AAL","date":"2015-08-10","pret":-0.01096,"close":41.68}
{"ticker":"AAL","date":"2015-08-11","pret":-0.00024,"close":42.7}
{"ticker":"AAL","date":"2015-08-12","pret":0.01498,"close":42.52}
{"ticker":"AAL","date":"2015-08-13","pret":0.00916,"close":42.67}
{"ticker":"AAL","date":"2015-08-14","pret":-0.00964,"close":42.88}
{"ticker":"AAL","date":"2015-08-17","pret":0.0143,"close":43.95}
{"ticker":"AAL","date":"2015-08-18","pret":0.02528,"close":43.63}
{"ticker":"AAL","date":"2015-08-19","pret":-0.0121,"close":43.53}
{"ticker":"AAL","date":"2015-08-20","pret":-0.01598,"close":41.98}
{"ticker":"AAL","date":"2015-08-21","pret":-0.03419,"close":39.75}
{"ticker":"AAL","date":"2015-08-24","pret":-0.13976,"close":37.62}
{"ticker":"AAL","date":"2015-08-25","pret":0.08999,"close":37.5}
{"ticker":"AAL","date":"2015-08-26","pret":-0.01586,"close":38.85}
{"ticker":"AAL","date":"2015-08-27","pret":0.01026,"close":39.03}
{"ticker":"AAL","date":"2015-08-28","pret":-0.00615,"close":38.62}
{"ticker":"AAL","date":"2015-08-31","pret":-0.00774,"close":38.98}
{"ticker":"AAL","date":"2015-09-01","pret":0,"close":39.2}
{"ticker":"AAL","date":"2015-09-02","pret":0.0341,"close":41.51}
{"ticker":"AAL","date":"2015-09-03","pret":0.04572,"close":40.89}
{"ticker":"AAL","date":"2015-09-04","pret":-0.03502,"close":40.6}
{"ticker":"AAL","date":"2015-09-08","pret":0.02155,"close":40.8}
{"ticker":"AAL","date":"2015-09-09","pret":-0.00315,"close":41}
{"ticker":"AAL","date":"2015-09-10","pret":0.00582,"close":41.21}
{"ticker":"AAL","date":"2015-09-11","pret":-0.00412,"close":42.15}
{"ticker":"AAL","date":"2015-09-14","pret":0.02278,"close":42.29}
{"ticker":"AAL","date":"2015-09-15","pret":0.0045,"close":42.64}
{"ticker":"AAL","date":"2015-09-16","pret":0.00094,"close":43.06}
{"ticker":"AAL","date":"2015-09-17","pret":0.01661,"close":43.99}
{"ticker":"AAL","date":"2015-09-18","pret":0.0074,"close":43.49}
{"ticker":"AAL","date":"2015-09-21","pret":0.00666,"close":43.23}
{"ticker":"AAL","date":"2015-09-22","pret":-0.02197,"close":41.19}
{"ticker":"AAL","date":"2015-09-23","pret":-0.03449,"close":41.24}
{"ticker":"AAL","date":"2015-09-24","pret":-0.00412,"close":40.25}
{"ticker":"AAL","date":"2015-09-25","pret":-0.00536,"close":40.24}
{"ticker":"AAL","date":"2015-09-28","pret":-0.02624,"close":39.08}
{"ticker":"AAL","date":"2015-09-29","pret":-0.02078,"close":39.18}
{"ticker":"AAL","date":"2015-09-30","pret":0.00332,"close":38.83}
{"ticker":"AAL","date":"2015-10-01","pret":-0.01751,"close":39.2}
{"ticker":"AAL","date":"2015-10-02","pret":0.00647,"close":38.63}
{"ticker":"AAL","date":"2015-10-05","pret":0.00386,"close":40.19}
{"ticker":"AAL","date":"2015-10-06","pret":0.02663,"close":38.13}
{"ticker":"AAL","date":"2015-10-07","pret":-0.03931,"close":39.31}
{"ticker":"AAL","date":"2015-10-08","pret":0.02061,"close":39.74}
{"ticker":"AAL","date":"2015-10-09"}
{"ticker":"AAL","date":"2015-10-12","pret":0.08269,"close":43.84}
{"ticker":"AAL","date":"2015-10-13","pret":0.00258,"close":43.41}
{"ticker":"AAL","date":"2015-10-14","pret":0.02999,"close":43.8}
{"ticker":"AAL","date":"2015-10-15","pret":0.00227,"close":44.46}
{"ticker":"AAL","date":"2015-10-16","pret":-0.00341,"close":43.71}
{"ticker":"AAL","date":"2015-10-19","pret":-0.00273,"close":44.45}
{"ticker":"AAL","date":"2015-10-20","pret":0.01607,"close":44.79}
{"ticker":"AAL","date":"2015-10-21","pret":-0.00112,"close":44.31}
{"ticker":"AAL","date":"2015-10-22","pret":0.02311,"close":45.99}
{"ticker":"AAL","date":"2015-10-23","pret":0.01828,"close":45.67}
{"ticker":"AAL","date":"2015-10-26","pret":-0.02202,"close":46.47}
{"ticker":"AAL","date":"2015-10-27","pret":0.02288,"close":46.46}
{"ticker":"AAL","date":"2015-10-28","pret":-0.00454,"close":45.86}
{"ticker":"AAL","date":"2015-10-29","pret":-0.01241,"close":45.86}
{"ticker":"AAL","date":"2015-10-30","pret":0.00306,"close":46.22}
{"ticker":"AAL","date":"2015-11-02","pret":0.00935,"close":46.47}
{"ticker":"AAL","date":"2015-11-03","pret":0.01759,"close":46.5}
{"ticker":"AAL","date":"2015-11-04","pret":-0.01284,"close":45.63}
{"ticker":"AAL","date":"2015-11-05","pret":-0.01563,"close":45.6}
{"ticker":"AAL","date":"2015-11-06","pret":-0.00417,"close":45.34}
{"ticker":"AAL","date":"2015-11-09","pret":-0.0075,"close":44.65}
{"ticker":"AAL","date":"2015-11-10","pret":-0.01136,"close":44.49}
{"ticker":"AAL","date":"2015-11-11","pret":0.00224,"close":44.39}
{"ticker":"AAL","date":"2015-11-12","pret":-0.01056,"close":43.9}
{"ticker":"AAL","date":"2015-11-13","pret":-0.0141,"close":43.45}
{"ticker":"AAL","date":"2015-11-16","pret":-0.02928,"close":42.83}
{"ticker":"AAL","date":"2015-11-17","pret":0.01382,"close":42.3}
{"ticker":"AAL","date":"2015-11-18","pret":-0.01594,"close":41.75}
{"ticker":"AAL","date":"2015-11-19","pret":-0.00902,"close":42.3}
{"ticker":"AAL","date":"2015-11-20","pret":0.01091,"close":42.2}
{"ticker":"AAL","date":"2015-11-23","pret":-0.00686,"close":42.3}
{"ticker":"AAL","date":"2015-11-24","pret":-0.02622,"close":41.23}
{"ticker":"AAL","date":"2015-11-25","pret":0.00801,"close":41.31}
{"ticker":"AAL","date":"2015-11-26"}
{"ticker":"AAL","date":"2015-11-27","pret":0.00072,"close":41.69}
{"ticker":"AAL","date":"2015-11-30","pret":0.0089,"close":41.26}
{"ticker":"AAL","date":"2015-12-01","pret":-0.00673,"close":43.26}
{"ticker":"AAL","date":"2015-12-02","pret":0.06126,"close":43.82}
{"ticker":"AAL","date":"2015-12-03","pret":-0.01003,"close":43.27}
{"ticker":"AAL","date":"2015-12-04","pret":0.00389,"close":44.97}
{"ticker":"AAL","date":"2015-12-07","pret":0.03432,"close":45.78}
{"ticker":"AAL","date":"2015-12-08","pret":-0.00553,"close":44.55}
{"ticker":"AAL","date":"2015-12-09","pret":-0.0179,"close":43.65}
{"ticker":"AAL","date":"2015-12-10","pret":-0.01158,"close":44.09}
{"ticker":"AAL","date":"2015-12-11","pret":-0.01172,"close":42.09}
{"ticker":"AAL","date":"2015-12-14","pret":-0.02385,"close":41.77}
{"ticker":"AAL","date":"2015-12-15","pret":-0.00689,"close":42.6}
{"ticker":"AAL","date":"2015-12-16","pret":0.02401,"close":43.2}
{"ticker":"AAL","date":"2015-12-17"}
{"ticker":"AAL","date":"2015-12-18","pret":-0.03263,"close":41.09}
{"ticker":"AAL","date":"2015-12-21","pret":-0.00627,"close":42.4}
{"ticker":"AAL","date":"2015-12-22","pret":0.02884,"close":42.9}
{"ticker":"AAL","date":"2015-12-23","pret":0.00516,"close":43.29}
{"ticker":"AAL","date":"2015-12-24","pret":0.01139,"close":43.81}
{"ticker":"AAL","date":"2015-12-28","pret":0.00806,"close":43.23}
{"ticker":"AAL","date":"2015-12-29","pret":-0.00852,"close":43.5}
{"ticker":"AAL","date":"2015-12-30","pret":0.00898,"close":42.8}
{"ticker":"AAL","date":"2015-12-31","pret":-0.02553,"close":42.35}
{"ticker":"AAL","date":"2016-01-04","pret":-0.02982,"close":40.91}
{"ticker":"AAL","date":"2016-01-05","pret":-0.00267,"close":40.52}
{"ticker":"AAMC","date":"2015-01-02","pret":-0.09885,"close":327.18}
{"ticker":"AAMC","date":"2015-01-05","pret":0.06905,"close":340.87}
{"ticker":"AAMC","date":"2015-01-06","pret":0.02241,"close":328}
{"ticker":"AAMC","date":"2015-01-07","pret":-0.03387,"close":330.01}
{"ticker":"AAMC","date":"2015-01-08","pret":0.0114,"close":342.85}
{"ticker":"AAMC","date":"2015-01-09","pret":-0.01634,"close":312.26}
{"ticker":"AAMC","date":"2015-01-12","pret":-0.06572,"close":321.81}
{"ticker":"AAMC","date":"2015-01-13","pret":0.01307,"close":214.28}
{"ticker":"AAMC","date":"2015-01-14","pret":-0.39309,"close":205.32}
{"ticker":"AAMC","date":"2015-01-15","pret":-0.0538,"close":231.35}
{"ticker":"AAMC","date":"2015-01-16","pret":0.11848,"close":300.01}
{"ticker":"AAMC","date":"2015-01-20","pret":0.25863,"close":269.68}
{"ticker":"AAMC","date":"2015-01-21","pret":-0.0309,"close":269.99}
{"ticker":"AAMC","date":"2015-01-22","pret":-0.04995,"close":240.11}
{"ticker":"AAMC","date":"2015-01-23","pret":-0.11563,"close":223.81}
{"ticker":"AAMC","date":"2015-01-26","pret":0.05763,"close":239.68}
{"ticker":"AAMC","date":"2015-01-27","pret":-0.08316,"close":220.4}
{"ticker":"AAMC","date":"2015-01-28","pret":-0.06952,"close":190.75}
{"ticker":"AAMC","date":"2015-01-29","pret":-0.07046,"close":172.01}
{"ticker":"AAMC","date":"2015-01-30","pret":-0.28768,"close":160}
{"ticker":"AAMC","date":"2015-02-02","pret":0.06454,"close":156.33}
{"ticker":"AAMC","date":"2015-02-03","pret":0.06964,"close":168.45}
{"ticker":"AAMC","date":"2015-02-04","pret":-0.03506,"close":170.4}
{"ticker":"AAMC","date":"2015-02-05","pret":0.11054,"close":185}
{"ticker":"AAMC","date":"2015-02-06","pret":0.00005,"close":195.29}
{"ticker":"AAMC","date":"2015-02-09","pret":0.06285,"close":183.51}
{"ticker":"AAMC","date":"2015-02-10","pret":-0.09025,"close":177}
{"ticker":"AAMC","date":"2015-02-11","pret":-0.04925,"close":173.63}
{"ticker":"AAMC","date":"2015-02-12","pret":0.04869,"close":181.75}
{"ticker":"AAMC","date":"2015-02-13","pret":0.00083,"close":173.53}
{"ticker":"AAMC","date":"2015-02-17","pret":-0.00585,"close":187.25}
{"ticker":"AAMC","date":"2015-02-18","pret":0.04372,"close":195.85}
{"ticker":"AAMC","date":"2015-02-19","pret":0.01613,"close":199.5}
{"ticker":"AAMC","date":"2015-02-20","pret":0.0639,"close":203}
{"ticker":"AAMC","date":"2015-02-23","pret":0.01241,"close":215}
{"ticker":"AAMC","date":"2015-02-24","pret":0.04709,"close":211.99}
{"ticker":"AAMC","date":"2015-02-25","pret":-0.02673,"close":208}
{"ticker":"AAMC","date":"2015-02-26","pret":-0.07071,"close":188.3}
{"ticker":"AAMC","date":"2015-02-27","pret":-0.01576,"close":177.05}
{"ticker":"AAMC","date":"2015-03-02","pret":-0.03952,"close":193}
{"ticker":"AAMC","date":"2015-03-03","pret":0.05056,"close":203}
{"ticker":"AAMC","date":"2015-03-04","pret":0.03059,"close":203.65}
{"ticker":"AAMC","date":"2015-03-05","pret":0.02384,"close":203.36}
{"ticker":"AAMC","date":"2015-03-06","pret":-0.05125,"close":195.25}
{"ticker":"AAMC","date":"2015-03-09","pret":0.00133,"close":206.5}
{"ticker":"AAMC","date":"2015-03-10","pret":0.04757,"close":202}
{"ticker":"AAMC","date":"2015-03-11","pret":-0.00088,"close":203}
{"ticker":"AAMC","date":"2015-03-12","pret":0.01891,"close":254.04}
{"ticker":"AAMC","date":"2015-03-13","pret":0.19479,"close":236.43}
{"ticker":"AAMC","date":"2015-03-16","pret":-0.08752,"close":226}
{"ticker":"AAMC","date":"2015-03-17","pret":-0.0432,"close":210.07}
{"ticker":"AAMC","date":"2015-03-18","pret":-0.09714,"close":212}
{"ticker":"AAMC","date":"2015-03-19","pret":0.04584,"close":204.22}
{"ticker":"AAMC","date":"2015-03-20","pret":-0.05282,"close":206}
{"ticker":"AAMC","date":"2015-03-23","pret":-0.00025,"close":202.5}
{"ticker":"AAMC","date":"2015-03-24","pret":-0.0202,"close":199}
{"ticker":"AAMC","date":"2015-03-25","pret":0.01509,"close":193.55}
{"ticker":"AAMC","date":"2015-03-26","pret":-0.0202,"close":192.08}
{"ticker":"AAMC","date":"2015-03-27","pret":-0.01691,"close":191}
{"ticker":"AAMC","date":"2015-03-30","pret":-0.00382,"close":187.05}
{"ticker":"AAMC","date":"2015-03-31","pret":-0.01079,"close":185.13}
{"ticker":"AAMC","date":"2015-04-01","pret":0.03142,"close":202.97}
{"ticker":"AAMC","date":"2015-04-02","pret":0.05216,"close":212}
{"ticker":"AAMC","date":"2015-04-06","pret":0.03153,"close":232.33}
{"ticker":"AAMC","date":"2015-04-07","pret":0.11147,"close":259.95}
{"ticker":"AAMC","date":"2015-04-08","pret":0.07653,"close":255.04}
{"ticker":"AAMC","date":"2015-04-09","pret":-0.04101,"close":247}
{"ticker":"AAMC","date":"2015-04-10","pret":0.00581,"close":239}
{"ticker":"AAMC","date":"2015-04-13","pret":-0.02867,"close":233.75}
{"ticker":"AAMC","date":"2015-04-14","pret":-0.06014,"close":228}
{"ticker":"AAMC","date":"2015-04-15","pret":0.01161,"close":236.31}
{"ticker":"AAMC","date":"2015-04-16","pret":0.0107,"close":232.98}
{"ticker":"AAMC","date":"2015-04-17","pret":0.0093,"close":222.04}
{"ticker":"AAMC","date":"2015-04-20","pret":-0.03601,"close":231.95}
{"ticker":"AAMC","date":"2015-04-21","pret":-0.00004,"close":227.4}
{"ticker":"AAMC","date":"2015-04-22","pret":0.00876,"close":223.83}
{"ticker":"AAMC","date":"2015-04-23","pret":-0.06,"close":221.28}
{"ticker":"AAMC","date":"2015-04-24","pret":0.038,"close":217.99}
{"ticker":"AAMC","date":"2015-04-27","pret":-0.0286,"close":215.85}
{"ticker":"AAMC","date":"2015-04-28","pret":-0.01824,"close":216.79}
{"ticker":"AAMC","date":"2015-04-29","pret":0.01778,"close":231.55}
{"ticker":"AAMC","date":"2015-04-30","pret":0.09346,"close":224}
{"ticker":"AAMC","date":"2015-05-01","pret":-0.02744,"close":225.01}
{"ticker":"AAMC","date":"2015-05-04","pret":-0.0539,"close":216.5}
{"ticker":"AAMC","date":"2015-05-05","pret":-0.00602,"close":220}
{"ticker":"AAMC","date":"2015-05-06","pret":-0.00931,"close":216.57}
{"ticker":"AAMC","date":"2015-05-07","pret":0.00852,"close":227.35}
{"ticker":"AAMC","date":"2015-05-08","pret":0.07037,"close":204.65}
{"ticker":"AAMC","date":"2015-05-11","pret":-0.16491,"close":197.85}
{"ticker":"AAMC","date":"2015-05-12","pret":-0.01347,"close":192}
{"ticker":"AAMC","date":"2015-05-13","pret":-0.02808,"close":181.85}
{"ticker":"AAMC","date":"2015-05-14","pret":-0.05708,"close":182.6}
{"ticker":"AAMC","date":"2015-05-15","pret":0.02503,"close":177.02}
{"ticker":"AAMC","date":"2015-05-18","pret":-0.04218,"close":173.99}
{"ticker":"AAMC","date":"2015-05-19","pret":-0.03864,"close":183.85}
{"ticker":"AAMC","date":"2015-05-20","pret":0.04889,"close":182}
{"ticker":"AAMC","date":"2015-05-21","pret":0.01321,"close":185}
{"ticker":"AAMC","date":"2015-05-22","pret":0.02807,"close":188.24}
{"ticker":"AAMC","date":"2015-05-26","pret":-0.05677,"close":169.01}
{"ticker":"AAMC","date":"2015-05-27","pret":-0.02779,"close":173.35}
{"ticker":"AAMC","date":"2015-05-28","pret":0.00884,"close":173.06}
{"ticker":"AAMC","date":"2015-05-29","pret":0.00911,"close":170.39}
{"ticker":"AAMC","date":"2015-06-01","pret":-0.06412,"close":167}
{"ticker":"AAMC","date":"2015-06-02","pret":0.00283,"close":168.2}
{"ticker":"AAMC","date":"2015-06-03","pret":0.0049,"close":163.84}
{"ticker":"AAMC","date":"2015-06-04","pret":-0.03275,"close":162.66}
{"ticker":"AAMC","date":"2015-06-05","pret":0.02913,"close":171.29}
{"ticker":"AAMC","date":"2015-06-08","pret":0.02424,"close":162}
{"ticker":"AAMC","date":"2015-06-09","pret":-0.02972,"close":161}
{"ticker":"AAMC","date":"2015-06-10","pret":-0.00992,"close":162.89}
{"ticker":"AAMC","date":"2015-06-11","pret":0.01588,"close":167}
{"ticker":"AAMC","date":"2015-06-12","pret":0.01527,"close":165.14}
{"ticker":"AAMC","date":"2015-06-15","pret":-0.02439,"close":157.02}
{"ticker":"AAMC","date":"2015-06-16","pret":-0.02888,"close":152.81}
{"ticker":"AAMC","date":"2015-06-17","pret":-0.02581,"close":151.35}
{"ticker":"AAMC","date":"2015-06-18","pret":-0.01681,"close":153.27}
{"ticker":"AAMC","date":"2015-06-19","pret":0.00464,"close":158.69}
{"ticker":"AAMC","date":"2015-06-22","pret":0.0236,"close":157.88}
{"ticker":"AAMC","date":"2015-06-23","pret":0.01882,"close":155.03}
{"ticker":"AAMC","date":"2015-06-24","pret":-0.01727,"close":145.27}
{"ticker":"AAMC","date":"2015-06-25","pret":-0.04621,"close":140.5}
{"ticker":"AAMC","date":"2015-06-26","pret":-0.04527,"close":146}
{"ticker":"AAMC","date":"2015-06-29","pret":0.00964,"close":146}
{"ticker":"AAMC","date":"2015-06-30","pret":0.01728,"close":144.29}
{"ticker":"AAMC","date":"2015-07-01","pret":-0.00138,"close":143.85}
{"ticker":"AAMC","date":"2015-07-02","pret":0.00179,"close":140.5}
{"ticker":"AAMC","date":"2015-07-06","pret":-0.03778,"close":140.05}
{"ticker":"AAMC","date":"2015-07-07","pret":0.00762,"close":140.75}
{"ticker":"AAMC","date":"2015-07-08","pret":-0.00391,"close":133.63}
{"ticker":"AAMC","date":"2015-07-09","pret":-0.05523,"close":131.01}
{"ticker":"AAMC","date":"2015-07-10","pret":0.00787,"close":137.99}
{"ticker":"AAMC","date":"2015-07-13","pret":0.02934,"close":144.74}
{"ticker":"AAMC","date":"2015-07-14","pret":0.04124,"close":146.47}
{"ticker":"AAMC","date":"2015-07-15","pret":0.02919,"close":147.05}
{"ticker":"AAMC","date":"2015-07-16","pret":0.00094,"close":147.1}
{"ticker":"AAMC","date":"2015-07-17","pret":-0.00473,"close":146.61}
{"ticker":"AAMC","date":"2015-07-20","pret":-0.03238,"close":137.25}
{"ticker":"AAMC","date":"2015-07-21","pret":-0.04139,"close":135.27}
{"ticker":"AAMC","date":"2015-07-22","pret":-0.00755,"close":133.95}
{"ticker":"AAMC","date":"2015-07-23","pret":0.00096,"close":139.13}
{"ticker":"AAMC","date":"2015-07-24","pret":0.01726,"close":138.02}
{"ticker":"AAMC","date":"2015-07-27","pret":-0.01067,"close":133.1}
{"ticker":"AAMC","date":"2015-07-28","pret":-0.00733,"close":135}
{"ticker":"AAMC","date":"2015-07-29","pret":0.00389,"close":137}
{"ticker":"AAMC","date":"2015-07-30","pret":0.00344,"close":132}
{"ticker":"AAMC","date":"2015-07-31","pret":-0.02663,"close":132.57}
{"ticker":"AAMC","date":"2015-08-03","pret":0.00441,"close":130.45}
{"ticker":"AAMC","date":"2015-08-04","pret":-0.03038,"close":130.05}
{"ticker":"AAMC","date":"2015-08-05","pret":-0.00223,"close":133.75}
{"ticker":"AAMC","date":"2015-08-06","pret":0.01409,"close":130.12}
{"ticker":"AAMC","date":"2015-08-07","pret":0.00916,"close":132.86}
{"ticker":"AAMC","date":"2015-08-10","pret":-0.01717,"close":113.98}
{"ticker":"AAMC","date":"2015-08-11","pret":-0.14435,"close":105.47}
{"ticker":"AAMC","date":"2015-08-12","pret":-0.12178,"close":100.01}
{"ticker":"AAMC","date":"2015-08-13","pret":-0.01005,"close":96.88}
{"ticker":"AAMC","date":"2015-08-14","pret":-0.01711,"close":93}
{"ticker":"AAMC","date":"2015-08-17","pret":-0.06462,"close":79.75}
{"ticker":"AAMC","date":"2015-08-18","pret":-0.13511,"close":60.01}
{"ticker":"AAMC","date":"2015-08-19","pret":-0.28392,"close":43.01}
{"ticker":"AAMC","date":"2015-08-20","pret":-0.36745,"close":37.7}
{"ticker":"AAMC","date":"2015-08-21","pret":-0.12958,"close":34.4}
{"ticker":"AAMC","date":"2015-08-24","pret":-0.18452,"close":32.8}
{"ticker":"AAMC","date":"2015-08-25","pret":0.12816,"close":30.02}
{"ticker":"AAMC","date":"2015-08-26","pret":-0.06434,"close":33.4}
{"ticker":"AAMC","date":"2015-08-27","pret":0.04945,"close":37.8}
{"ticker":"AAMC","date":"2015-08-28","pret":0.08728,"close":35.7}
{"ticker":"AAMC","date":"2015-08-31","pret":-0.02983,"close":38.49}
{"ticker":"AAMC","date":"2015-09-01","pret":0.06584,"close":39.53}
{"ticker":"AAMC","date":"2015-09-02","pret":0.03501,"close":39}
{"ticker":"AAMC","date":"2015-09-03","pret":-0.04232,"close":35.57}
{"ticker":"AAMC","date":"2015-09-04","pret":-0.0867,"close":32.6}
{"ticker":"AAMC","date":"2015-09-08","pret":-0.07104,"close":30.25}
{"ticker":"AAMC","date":"2015-09-09","pret":-0.05162,"close":27.22}
{"ticker":"AAMC","date":"2015-09-10","pret":-0.11379,"close":25}
{"ticker":"AAMC","date":"2015-09-11","pret":-0.11982,"close":28.8}
{"ticker":"AAMC","date":"2015-09-14","pret":0.15258,"close":26.03}
{"ticker":"AAMC","date":"2015-09-15","pret":-0.11102,"close":27.61}
{"ticker":"AAMC","date":"2015-09-16","pret":0.03839,"close":26.64}
{"ticker":"AAMC","date":"2015-09-17","pret":0.00338,"close":27.21}
{"ticker":"AAMC","date":"2015-09-18","pret":0.00262,"close":25.84}
{"ticker":"AAMC","date":"2015-09-21","pret":-0.05147,"close":24.65}
{"ticker":"AAMC","date":"2015-09-22","pret":-0.02596,"close":25.06}
{"ticker":"AAMC","date":"2015-09-23","pret":0.01565,"close":23.8}
{"ticker":"AAMC","date":"2015-09-24","pret":-0.07138,"close":24.4}
{"ticker":"AAMC","date":"2015-09-25","pret":0.03282,"close":24.63}
{"ticker":"AAMC","date":"2015-09-28","pret":-0.00498,"close":24.05}
{"ticker":"AAMC","date":"2015-09-29","pret":0.02506,"close":23.55}
{"ticker":"AAMC","date":"2015-09-30","pret":-0.02672,"close":23.95}
{"ticker":"AAMC","date":"2015-10-01","pret":-0.03132,"close":23.3}
{"ticker":"AAMC","date":"2015-10-02","pret":0.00343,"close":22.98}
{"ticker":"AAMC","date":"2015-10-05","pret":0.00513,"close":24.93}
{"ticker":"AAMC","date":"2015-10-06","pret":0.05555,"close":25.5}
{"ticker":"AAMC","date":"2015-10-07","pret":0.04917,"close":28}
{"ticker":"AAMC","date":"2015-10-08","pret":0.07397,"close":29.4}
{"ticker":"AAMC","date":"2015-10-09","pret":0.05884,"close":32.34}
{"ticker":"AAMC","date":"2015-10-12","pret":0.10368,"close":38}
{"ticker":"AAMC","date":"2015-10-13","pret":0.12783,"close":31.6}
{"ticker":"AAMC","date":"2015-10-14","pret":-0.17118,"close":29.61}
{"ticker":"AAMC","date":"2015-10-15","pret":-0.00476,"close":33.35}
{"ticker":"AAMC","date":"2015-10-16","pret":0.05234,"close":29.8}
{"ticker":"AAMC","date":"2015-10-19","pret":-0.05234,"close":29.36}
{"ticker":"AAMC","date":"2015-10-20","pret":-0.0811,"close":28.4}
{"ticker":"AAMC","date":"2015-10-21","pret":-0.03688,"close":26.73}
{"ticker":"AAMC","date":"2015-10-22","pret":-0.00718,"close":27.55}
{"ticker":"AAMC","date":"2015-10-23","pret":0.03505,"close":26.7}
{"ticker":"AAMC","date":"2015-10-26","pret":-0.08077,"close":25.2}
{"ticker":"AAMC","date":"2015-10-27","pret":-0.04672,"close":25.21}
{"ticker":"AAMC","date":"2015-10-28","pret":-0.01795,"close":25.5}
{"ticker":"AAMC","date":"2015-10-29","pret":0.00602,"close":23.77}
{"ticker":"AAMC","date":"2015-10-30","pret":-0.06742,"close":24.6}
{"ticker":"AAMC","date":"2015-11-02","pret":0.03283,"close":26.65}
{"ticker":"AAMC","date":"2015-11-03","pret":0.07956,"close":33.8}
{"ticker":"AAMC","date":"2015-11-04","pret":0.26721,"close":27.5}
{"ticker":"AAMC","date":"2015-11-05","pret":-0.19956,"close":26.61}
{"ticker":"AAMC","date":"2015-11-06","pret":-0.05434,"close":26}
{"ticker":"AAMC","date":"2015-11-09","pret":0.01014,"close":23.85}
{"ticker":"AAMC","date":"2015-11-10","pret":-0.11298,"close":21.02}
{"ticker":"AAMC","date":"2015-11-11","pret":-0.10531,"close":20.75}
{"ticker":"AAMC","date":"2015-11-12","pret":-0.0471,"close":19.17}
{"ticker":"AAMC","date":"2015-11-13","pret":-0.05765,"close":17.5}
{"ticker":"AAMC","date":"2015-11-16","pret":-0.10204,"close":15.58}
{"ticker":"AAMC","date":"2015-11-17","pret":-0.13043,"close":12.59}
{"ticker":"AAMC","date":"2015-11-18","pret":-0.20125,"close":13.21}
{"ticker":"AAMC","date":"2015-11-19","pret":0.03058,"close":13.15}
{"ticker":"AAMC","date":"2015-11-20","pret":0.03714,"close":12}
{"ticker":"AAMC","date":"2015-11-23","pret":-0.11333,"close":13.35}
{"ticker":"AAMC","date":"2015-11-24","pret":0.08158,"close":14.12}
{"ticker":"AAMC","date":"2015-11-25","pret":0.08605,"close":14.61}
{"ticker":"AAMC","date":"2015-11-26"}
{"ticker":"AAMC","date":"2015-11-27","pret":0.01885,"close":16.61}
{"ticker":"AAMC","date":"2015-11-30","pret":0.14999,"close":16.96}
{"ticker":"AAMC","date":"2015-12-01","pret":0.04822,"close":16.5}
{"ticker":"AAMC","date":"2015-12-02","pret":-0.0596,"close":14.92}
{"ticker":"AAMC","date":"2015-12-03","pret":-0.09266,"close":16.05}
{"ticker":"AAMC","date":"2015-12-04","pret":0.03632,"close":14.65}
{"ticker":"AAMC","date":"2015-12-07","pret":-0.06581,"close":13.88}
{"ticker":"AAMC","date":"2015-12-08","pret":-0.03461,"close":13.01}
{"ticker":"AAMC","date":"2015-12-09","pret":-0.1038,"close":12.63}
{"ticker":"AAMC","date":"2015-12-10","pret":-0.00391,"close":12.5}
{"ticker":"AAMC","date":"2015-12-11","pret":-0.04,"close":12.4}
{"ticker":"AAMC","date":"2015-12-14","pret":-0.00245,"close":11.34}
{"ticker":"AAMC","date":"2015-12-15","pret":-0.08716,"close":13.6}
{"ticker":"AAMC","date":"2015-12-16","pret":0.21526,"close":14.27}
{"ticker":"AAMC","date":"2015-12-17"}
{"ticker":"AAMC","date":"2015-12-18","pret":-0.03145,"close":14.59}
{"ticker":"AAMC","date":"2015-12-21","pret":0.11431,"close":15.35}
{"ticker":"AAMC","date":"2015-12-22","pret":0.02745,"close":16.56}
{"ticker":"AAMC","date":"2015-12-23","pret":0.0876,"close":19.06}
{"ticker":"AAMC","date":"2015-12-24","pret":0.12842,"close":20.3}
{"ticker":"AAMC","date":"2015-12-28","pret":0.03872,"close":18.01}
{"ticker":"AAMC","date":"2015-12-29","pret":-0.09591,"close":19.44}
{"ticker":"AAMC","date":"2015-12-30","pret":0.06134,"close":17.55}
{"ticker":"AAMC","date":"2015-12-31","pret":-0.11327,"close":17.16}
{"ticker":"AAMC","date":"2016-01-04","pret":-0.04867,"close":20.01}
{"ticker":"AAMC","date":"2016-01-05","pret":0.19602,"close":19.92}
{"ticker":"AAN","date":"2015-01-02","pret":0.0013,"close":30.62}
{"ticker":"AAN","date":"2015-01-05","pret":-0.01504,"close":30.5}
{"ticker":"AAN","date":"2015-01-06","pret":0.00591,"close":29.36}
{"ticker":"AAN","date":"2015-01-07","pret":-0.03127,"close":30.25}
{"ticker":"AAN","date":"2015-01-08","pret":0.03683,"close":30.74}
{"ticker":"AAN","date":"2015-01-09","pret":-0.00261,"close":30.37}
{"ticker":"AAN","date":"2015-01-12","pret":-0.00886,"close":30.58}
{"ticker":"AAN","date":"2015-01-13","pret":0.01472,"close":30.27}
{"ticker":"AAN","date":"2015-01-14","pret":-0.02665,"close":29.99}
{"ticker":"AAN","date":"2015-01-15","pret":-0.00167,"close":29.19}
{"ticker":"AAN","date":"2015-01-16","pret":-0.02537,"close":29.6}
{"ticker":"AAN","date":"2015-01-20","pret":0.01395,"close":29.64}
{"ticker":"AAN","date":"2015-01-21","pret":0.00135,"close":30.97}
{"ticker":"AAN","date":"2015-01-22","pret":0.05033,"close":32.17}
{"ticker":"AAN","date":"2015-01-23","pret":0.02659,"close":32.38}
{"ticker":"AAN","date":"2015-01-26","pret":0.0084,"close":32.8}
{"ticker":"AAN","date":"2015-01-27","pret":-0.00186,"close":32.51}
{"ticker":"AAN","date":"2015-01-28","pret":0.01326,"close":32.3}
{"ticker":"AAN","date":"2015-01-29","pret":-0.00184,"close":32.39}
{"ticker":"AAN","date":"2015-01-30","pret":-0.01204,"close":31.66}
{"ticker":"AAN","date":"2015-02-02","pret":-0.0166,"close":31.93}
{"ticker":"AAN","date":"2015-02-03","pret":-0.01239,"close":31.35}
{"ticker":"AAN","date":"2015-02-04","pret":0.00224,"close":31.5}
{"ticker":"AAN","date":"2015-02-05","pret":0.00604,"close":31.22}
{"ticker":"AAN","date":"2015-02-06","pret":-0.01727,"close":32.2}
{"ticker":"AAN","date":"2015-02-09","pret":0.0491,"close":31.73}
{"ticker":"AAN","date":"2015-02-10","pret":-0.02519,"close":31.12}
{"ticker":"AAN","date":"2015-02-11","pret":-0.02101,"close":30.98}
{"ticker":"AAN","date":"2015-02-12","pret":-0.00354,"close":31.44}
{"ticker":"AAN","date":"2015-02-13","pret":0.01601,"close":31.35}
{"ticker":"AAN","date":"2015-02-17","pret":-0.00382,"close":30.9}
{"ticker":"AAN","date":"2015-02-18","pret":-0.01802,"close":30.84}
{"ticker":"AAN","date":"2015-02-19","pret":0.00162,"close":30.8}
{"ticker":"AAN","date":"2015-02-20","pret":0.00032,"close":30.73}
{"ticker":"AAN","date":"2015-02-23","pret":-0.00032,"close":30.34}
{"ticker":"AAN","date":"2015-02-24","pret":-0.01469,"close":29.84}
{"ticker":"AAN","date":"2015-02-25","pret":-0.02094,"close":29.7}
{"ticker":"AAN","date":"2015-02-26","pret":0,"close":29.67}
{"ticker":"AAN","date":"2015-02-27","pret":-0.0037,"close":29.81}
{"ticker":"AAN","date":"2015-03-02","pret":0.01206,"close":29.73}
{"ticker":"AAN","date":"2015-03-03","pret":-0.00668,"close":29.11}
{"ticker":"AAN","date":"2015-03-04","pret":-0.02892,"close":28.5}
{"ticker":"AAN","date":"2015-03-05","pret":-0.0153,"close":28.05}
{"ticker":"AAN","date":"2015-03-06","pret":-0.0234,"close":28.05}
{"ticker":"AAN","date":"2015-03-09","pret":0.00608,"close":27.88}
{"ticker":"AAN","date":"2015-03-10","pret":-0.0104,"close":28.04}
{"ticker":"AAN","date":"2015-03-11","pret":0.01111,"close":28.28}
{"ticker":"AAN","date":"2015-03-12","pret":0.01134,"close":28.55}
{"ticker":"AAN","date":"2015-03-13","pret":0.00352,"close":28.58}
{"ticker":"AAN","date":"2015-03-16","pret":0.00909,"close":28.49}
{"ticker":"AAN","date":"2015-03-17","pret":-0.01331,"close":28.17}
{"ticker":"AAN","date":"2015-03-18","pret":-0.00779,"close":28.25}
{"ticker":"AAN","date":"2015-03-19","pret":0.00178,"close":28.2}
{"ticker":"AAN","date":"2015-03-20","pret":0.0046,"close":28.23}
{"ticker":"AAN","date":"2015-03-23","pret":-0.00318,"close":28.03}
{"ticker":"AAN","date":"2015-03-24","pret":-0.00462,"close":29.04}
{"ticker":"AAN","date":"2015-03-25","pret":0.03634,"close":28.08}
{"ticker":"AAN","date":"2015-03-26","pret":-0.03991,"close":27.69}
{"ticker":"AAN","date":"2015-03-27","pret":-0.01366,"close":27.73}
{"ticker":"AAN","date":"2015-03-30","pret":0.00865,"close":28.12}
{"ticker":"AAN","date":"2015-03-31","pret":0.00287,"close":28.31}
{"ticker":"AAN","date":"2015-04-01","pret":0.01316,"close":27.52}
{"ticker":"AAN","date":"2015-04-02","pret":-0.02721,"close":27.86}
{"ticker":"AAN","date":"2015-04-06","pret":0.00759,"close":28.26}
{"ticker":"AAN","date":"2015-04-07","pret":0.01608,"close":28.08}
{"ticker":"AAN","date":"2015-04-08","pret":-0.00426,"close":28.5}
{"ticker":"AAN","date":"2015-04-09","pret":0.01238,"close":28.8}
{"ticker":"AAN","date":"2015-04-10","pret":0.0157,"close":28.76}
{"ticker":"AAN","date":"2015-04-13","pret":-0.00312,"close":28.92}
{"ticker":"AAN","date":"2015-04-14","pret":0.00312,"close":28.97}
{"ticker":"AAN","date":"2015-04-15","pret":0.00552,"close":29.18}
{"ticker":"AAN","date":"2015-04-16","pret":0.00412,"close":28.52}
{"ticker":"AAN","date":"2015-04-17","pret":-0.03063,"close":28.24}
{"ticker":"AAN","date":"2015-04-20","pret":0.00282,"close":28.47}
{"ticker":"AAN","date":"2015-04-21","pret":0.00457,"close":28.54}
{"ticker":"AAN","date":"2015-04-22","pret":0.00035,"close":29.23}
{"ticker":"AAN","date":"2015-04-23","pret":0.02289,"close":29.37}
{"ticker":"AAN","date":"2015-04-24","pret":0.04655,"close":32.8}
{"ticker":"AAN","date":"2015-04-27","pret":0.07712,"close":33.64}
{"ticker":"AAN","date":"2015-04-28","pret":0.02187,"close":34.71}
{"ticker":"AAN","date":"2015-04-29","pret":0.0243,"close":34.4}
{"ticker":"AAN","date":"2015-04-30","pret":-0.00755,"close":34}
{"ticker":"AAN","date":"2015-05-01","pret":-0.00614,"close":34.67}
{"ticker":"AAN","date":"2015-05-04","pret":0.02262,"close":34.76}
{"ticker":"AAN","date":"2015-05-05","pret":-0.00172,"close":34.26}
{"ticker":"AAN","date":"2015-05-06","pret":-0.01505,"close":34.1}
{"ticker":"AAN","date":"2015-05-07","pret":-0.00556,"close":34.58}
{"ticker":"AAN","date":"2015-05-08","pret":0.02089,"close":35.15}
{"ticker":"AAN","date":"2015-05-11","pret":0.01199,"close":35.47}
{"ticker":"AAN","date":"2015-05-12","pret":0.00396,"close":35.1}
{"ticker":"AAN","date":"2015-05-13","pret":-0.00908,"close":35.1}
{"ticker":"AAN","date":"2015-05-14","pret":0.00625,"close":34.75}
{"ticker":"AAN","date":"2015-05-15","pret":-0.01657,"close":35.51}
{"ticker":"AAN","date":"2015-05-18","pret":0.02728,"close":36.17}
{"ticker":"AAN","date":"2015-05-19","pret":0.01502,"close":36.24}
{"ticker":"AAN","date":"2015-05-20","pret":0.00083,"close":35.59}
{"ticker":"AAN","date":"2015-05-21","pret":-0.02091,"close":36}
{"ticker":"AAN","date":"2015-05-22","pret":0.01371,"close":35.9}
{"ticker":"AAN","date":"2015-05-26","pret":-0.0053,"close":35.4}
{"ticker":"AAN","date":"2015-05-27","pret":-0.01152,"close":35.78}
{"ticker":"AAN","date":"2015-05-28","pret":0.01236,"close":35.15}
{"ticker":"AAN","date":"2015-05-29","pret":-0.0223,"close":35.03}
{"ticker":"AAN","date":"2015-06-01","pret":0.0037,"close":34.05}
{"ticker":"AAN","date":"2015-06-02","pret":-0.03443,"close":34.39}
{"ticker":"AAN","date":"2015-06-03","pret":0.01606,"close":34.92}
{"ticker":"AAN","date":"2015-06-04","pret":0.00923,"close":34.58}
{"ticker":"AAN","date":"2015-06-05","pret":-0.00518,"close":34.03}
{"ticker":"AAN","date":"2015-06-08","pret":-0.01776,"close":34.53}
{"ticker":"AAN","date":"2015-06-09","pret":0.01516,"close":34.19}
{"ticker":"AAN","date":"2015-06-10","pret":-0.00522,"close":34.37}
{"ticker":"AAN","date":"2015-06-11","pret":-0.00029,"close":34.5}
{"ticker":"AAN","date":"2015-06-12","pret":0.00435,"close":34.47}
{"ticker":"AAN","date":"2015-06-15","pret":-0.00581,"close":34.28}
{"ticker":"AAN","date":"2015-06-16","pret":-0.00087,"close":34.79}
{"ticker":"AAN","date":"2015-06-17","pret":0.01677,"close":34.69}
{"ticker":"AAN","date":"2015-06-18","pret":-0.0023,"close":35.35}
{"ticker":"AAN","date":"2015-06-19","pret":0.01427,"close":35.31}
{"ticker":"AAN","date":"2015-06-22","pret":0.00649,"close":35.95}
{"ticker":"AAN","date":"2015-06-23","pret":0.01758,"close":36.85}
{"ticker":"AAN","date":"2015-06-24","pret":0.01646,"close":36.79}
{"ticker":"AAN","date":"2015-06-25","pret":0.00353,"close":36.63}
{"ticker":"AAN","date":"2015-06-26","pret":-0.00435,"close":36.53}
{"ticker":"AAN","date":"2015-06-29","pret":-0.01343,"close":36.23}
{"ticker":"AAN","date":"2015-06-30","pret":0.00852,"close":36.21}
{"ticker":"AAN","date":"2015-07-01","pret":0.00055,"close":36.14}
{"ticker":"AAN","date":"2015-07-02","pret":-0.01183,"close":36.04}
{"ticker":"AAN","date":"2015-07-06","pret":-0.00778,"close":35.99}
{"ticker":"AAN","date":"2015-07-07","pret":0.00334,"close":35.86}
{"ticker":"AAN","date":"2015-07-08","pret":-0.00837,"close":35.41}
{"ticker":"AAN","date":"2015-07-09","pret":0.00893,"close":35.66}
{"ticker":"AAN","date":"2015-07-10","pret":-0.0025,"close":36.51}
{"ticker":"AAN","date":"2015-07-13","pret":0.0253,"close":37.39}
{"ticker":"AAN","date":"2015-07-14","pret":0.01509,"close":37.21}
{"ticker":"AAN","date":"2015-07-15","pret":-0.00348,"close":37.5}
{"ticker":"AAN","date":"2015-07-16","pret":0.00241,"close":37.43}
{"ticker":"AAN","date":"2015-07-17","pret":0.00187,"close":36.99}
{"ticker":"AAN","date":"2015-07-20","pret":-0.00994,"close":36.67}
{"ticker":"AAN","date":"2015-07-21","pret":-0.01058,"close":36.84}
{"ticker":"AAN","date":"2015-07-22","pret":0.00191,"close":37.61}
{"ticker":"AAN","date":"2015-07-23","pret":0.02527,"close":37.38}
{"ticker":"AAN","date":"2015-07-24","pret":0.03598,"close":34.93}
{"ticker":"AAN","date":"2015-07-27","pret":-0.1115,"close":33.93}
{"ticker":"AAN","date":"2015-07-28","pret":-0.02229,"close":34.86}
{"ticker":"AAN","date":"2015-07-29","pret":0.02086,"close":35.16}
{"ticker":"AAN","date":"2015-07-30","pret":0.00515,"close":35.84}
{"ticker":"AAN","date":"2015-07-31","pret":0.02618,"close":36.98}
{"ticker":"AAN","date":"2015-08-03","pret":0.02849,"close":36.96}
{"ticker":"AAN","date":"2015-08-04","pret":-0.00379,"close":37.41}
{"ticker":"AAN","date":"2015-08-05","pret":0.0164,"close":37.55}
{"ticker":"AAN","date":"2015-08-06","pret":0.0008,"close":36.72}
{"ticker":"AAN","date":"2015-08-07","pret":-0.02728,"close":36.68}
{"ticker":"AAN","date":"2015-08-10","pret":0.01387,"close":37.7}
{"ticker":"AAN","date":"2015-08-11","pret":0.01394,"close":37.26}
{"ticker":"AAN","date":"2015-08-12","pret":-0.01476,"close":37.15}
{"ticker":"AAN","date":"2015-08-13","pret":0.00432,"close":37.17}
{"ticker":"AAN","date":"2015-08-14","pret":0.0362,"close":39.42}
{"ticker":"AAN","date":"2015-08-17","pret":0.02157,"close":39.29}
{"ticker":"AAN","date":"2015-08-18","pret":-0.00203,"close":39.46}
{"ticker":"AAN","date":"2015-08-19","pret":-0.00178,"close":39.19}
{"ticker":"AAN","date":"2015-08-20","pret":-0.00434,"close":38.69}
{"ticker":"AAN","date":"2015-08-21","pret":-0.02673,"close":37.82}
{"ticker":"AAN","date":"2015-08-24","pret":-0.05877,"close":36.65}
{"ticker":"AAN","date":"2015-08-25","pret":0.04446,"close":36.18}
{"ticker":"AAN","date":"2015-08-26","pret":-0.01046,"close":37.42}
{"ticker":"AAN","date":"2015-08-27","pret":0.01605,"close":37.37}
{"ticker":"AAN","date":"2015-08-28","pret":-0.00879,"close":37.88}
{"ticker":"AAN","date":"2015-08-31","pret":0.00773,"close":37.65}
{"ticker":"AAN","date":"2015-09-01","pret":-0.01283,"close":36.71}
{"ticker":"AAN","date":"2015-09-02","pret":-0.00431,"close":37.16}
{"ticker":"AAN","date":"2015-09-03","pret":0.01075,"close":37.23}
{"ticker":"AAN","date":"2015-09-04","pret":-0.01075,"close":38.02}
{"ticker":"AAN","date":"2015-09-08","pret":0.03895,"close":39.54}
{"ticker":"AAN","date":"2015-09-09","pret":0.03974,"close":39.18}
{"ticker":"AAN","date":"2015-09-10","pret":-0.01891,"close":38.13}
{"ticker":"AAN","date":"2015-09-11","pret":-0.03154,"close":38.27}
{"ticker":"AAN","date":"2015-09-14","pret":0.00524,"close":38.75}
{"ticker":"AAN","date":"2015-09-15","pret":0.01401,"close":38.85}
{"ticker":"AAN","date":"2015-09-16","pret":0.00103,"close":38.96}
{"ticker":"AAN","date":"2015-09-17","pret":0.00744,"close":39.15}
{"ticker":"AAN","date":"2015-09-18","pret":-0.01182,"close":38.78}
{"ticker":"AAN","date":"2015-09-21","pret":0.00875,"close":38.12}
{"ticker":"AAN","date":"2015-09-22","pret":-0.03947,"close":37.72}
{"ticker":"AAN","date":"2015-09-23","pret":0.01061,"close":37.58}
{"ticker":"AAN","date":"2015-09-24","pret":-0.01408,"close":37.34}
{"ticker":"AAN","date":"2015-09-25","pret":0.00852,"close":37.43}
{"ticker":"AAN","date":"2015-09-28","pret":-0.01147,"close":35.93}
{"ticker":"AAN","date":"2015-09-29","pret":-0.03717,"close":35.46}
{"ticker":"AAN","date":"2015-09-30","pret":-0.00056,"close":36.11}
{"ticker":"AAN","date":"2015-10-01","pret":0.00998,"close":36.32}
{"ticker":"AAN","date":"2015-10-02","pret":-0.00831,"close":36.62}
{"ticker":"AAN","date":"2015-10-05","pret":0.02717,"close":37.62}
{"ticker":"AAN","date":"2015-10-06","pret":0.01558,"close":38.09}
{"ticker":"AAN","date":"2015-10-07","pret":0.02136,"close":38.75}
{"ticker":"AAN","date":"2015-10-08","pret":0.01528,"close":40.04}
{"ticker":"AAN","date":"2015-10-09","pret":0.03111,"close":40.33}
{"ticker":"AAN","date":"2015-10-12","pret":0.00546,"close":40.46}
{"ticker":"AAN","date":"2015-10-13","pret":-0.00322,"close":39.43}
{"ticker":"AAN","date":"2015-10-14","pret":-0.01983,"close":38.02}
{"ticker":"AAN","date":"2015-10-15","pret":-0.0343,"close":38}
{"ticker":"AAN","date":"2015-10-16","pret":-0.00315,"close":38.48}
{"ticker":"AAN","date":"2015-10-19","pret":0.01177,"close":38.43}
{"ticker":"AAN","date":"2015-10-20","pret":0.00208,"close":38.49}
{"ticker":"AAN","date":"2015-10-21","pret":0.00311,"close":37.99}
{"ticker":"AAN","date":"2015-10-22","pret":-0.01197,"close":37.88}
{"ticker":"AAN","date":"2015-10-23","pret":0.00366,"close":36.89}
{"ticker":"AAN","date":"2015-10-26","pret":-0.03721,"close":37.39}
{"ticker":"AAN","date":"2015-10-27","pret":-0.02412,"close":34.17}
{"ticker":"AAN","date":"2015-10-28","pret":-0.04743,"close":35.01}
{"ticker":"AAN","date":"2015-10-29","pret":0.00203,"close":33.55}
{"ticker":"AAN","date":"2015-10-30","pret":-0.30752,"close":24.67}
{"ticker":"AAN","date":"2015-11-02","pret":-0.02115,"close":25.39}
{"ticker":"AAN","date":"2015-11-03","pret":0.01996,"close":26.07}
{"ticker":"AAN","date":"2015-11-04","pret":0.02844,"close":26.07}
{"ticker":"AAN","date":"2015-11-05","pret":-0.00115,"close":25.63}
{"ticker":"AAN","date":"2015-11-06","pret":-0.0202,"close":25.14}
{"ticker":"AAN","date":"2015-11-09","pret":-0.01742,"close":24.84}
{"ticker":"AAN","date":"2015-11-10","pret":-0.00963,"close":25.1}
{"ticker":"AAN","date":"2015-11-11","pret":0.01083,"close":24.83}
{"ticker":"AAN","date":"2015-11-12","pret":-0.02463,"close":24.36}
{"ticker":"AAN","date":"2015-11-13","pret":-0.01815,"close":23.97}
{"ticker":"AAN","date":"2015-11-16","pret":-0.00292,"close":24.1}
{"ticker":"AAN","date":"2015-11-17","pret":0.01492,"close":23.59}
{"ticker":"AAN","date":"2015-11-18","pret":-0.04029,"close":23.76}
{"ticker":"AAN","date":"2015-11-19","pret":0.01361,"close":23.55}
{"ticker":"AAN","date":"2015-11-20","pret":0.0038,"close":23.7}
{"ticker":"AAN","date":"2015-11-23","pret":0.00042,"close":23.84}
{"ticker":"AAN","date":"2015-11-24","pret":-0.00718,"close":24.62}
{"ticker":"AAN","date":"2015-11-25","pret":0.03987,"close":24.84}
{"ticker":"AAN","date":"2015-11-26"}
{"ticker":"AAN","date":"2015-11-27","pret":0.00771,"close":24.68}
{"ticker":"AAN","date":"2015-11-30","pret":-0.00649,"close":24.27}
{"ticker":"AAN","date":"2015-12-01","pret":-0.00694,"close":24.5}
{"ticker":"AAN","date":"2015-12-02","pret":0.0049,"close":24.37}
{"ticker":"AAN","date":"2015-12-03","pret":-0.00245,"close":24.15}
{"ticker":"AAN","date":"2015-12-04","pret":-0.01316,"close":24.58}
{"ticker":"AAN","date":"2015-12-07","pret":0.01683,"close":23.58}
{"ticker":"AAN","date":"2015-12-08","pret":-0.05222,"close":23.17}
{"ticker":"AAN","date":"2015-12-09","pret":-0.00688,"close":22.57}
{"ticker":"AAN","date":"2015-12-10","pret":-0.02227,"close":22.59}
{"ticker":"AAN","date":"2015-12-11","pret":-0.01333,"close":22.26}
{"ticker":"AAN","date":"2015-12-14","pret":-0.00628,"close":21.74}
{"ticker":"AAN","date":"2015-12-15","pret":-0.01451,"close":22.45}
{"ticker":"AAN","date":"2015-12-16","pret":0.03015,"close":22.85}
{"ticker":"AAN","date":"2015-12-17"}
{"ticker":"AAN","date":"2015-12-18","pret":-0.02196,"close":22.08}
{"ticker":"AAN","date":"2015-12-21","pret":0.00407,"close":22.72}
{"ticker":"AAN","date":"2015-12-22","pret":0.02275,"close":22.58}
{"ticker":"AAN","date":"2015-12-23","pret":-0.00221,"close":22.94}
{"ticker":"AAN","date":"2015-12-24","pret":0.01318,"close":22.93}
{"ticker":"AAN","date":"2015-12-28","pret":-0.00437,"close":22.56}
{"ticker":"AAN","date":"2015-12-29","pret":-0.00748,"close":22.9}
{"ticker":"AAN","date":"2015-12-30","pret":0.00704,"close":22.55}
{"ticker":"AAN","date":"2015-12-31","pret":-0.01368,"close":22.39}
{"ticker":"AAN","date":"2016-01-04","pret":-0.01748,"close":22.68}
{"ticker":"AAN","date":"2016-01-05","pret":0.02766,"close":23.12}
{"ticker":"AAOI","date":"2015-01-02","pret":0.0206,"close":10.79}
{"ticker":"AAOI","date":"2015-01-05","pret":-0.04812,"close":10.65}
{"ticker":"AAOI","date":"2015-01-06","pret":-0.00935,"close":10.25}
{"ticker":"AAOI","date":"2015-01-07","pret":-0.02857,"close":9.85}
{"ticker":"AAOI","date":"2015-01-08","pret":-0.0354,"close":9.96}
{"ticker":"AAOI","date":"2015-01-09","pret":0.001,"close":10.11}
{"ticker":"AAOI","date":"2015-01-12","pret":0.00598,"close":9.7}
{"ticker":"AAOI","date":"2015-01-13","pret":-0.02211,"close":9.25}
{"ticker":"AAOI","date":"2015-01-14","pret":-0.08812,"close":8.8}
{"ticker":"AAOI","date":"2015-01-15","pret":-0.01679,"close":8.38}
{"ticker":"AAOI","date":"2015-01-16","pret":-0.05928,"close":8.59}
{"ticker":"AAOI","date":"2015-01-20","pret":0.02717,"close":8.6}
{"ticker":"AAOI","date":"2015-01-21","pret":0.00465,"close":8.74}
{"ticker":"AAOI","date":"2015-01-22","pret":0.01839,"close":8.98}
{"ticker":"AAOI","date":"2015-01-23","pret":0.02475,"close":9.21}
{"ticker":"AAOI","date":"2015-01-26","pret":0.02306,"close":9.25}
{"ticker":"AAOI","date":"2015-01-27","pret":-0.00982,"close":9.41}
{"ticker":"AAOI","date":"2015-01-28","pret":0.03024,"close":9.08}
{"ticker":"AAOI","date":"2015-01-29","pret":-0.02586,"close":9.2}
{"ticker":"AAOI","date":"2015-01-30","pret":-0.00438,"close":8.94}
{"ticker":"AAOI","date":"2015-02-02","pret":-0.01658,"close":8.71}
{"ticker":"AAOI","date":"2015-02-03","pret":-0.02369,"close":9.02}
{"ticker":"AAOI","date":"2015-02-04","pret":0.03036,"close":9.15}
{"ticker":"AAOI","date":"2015-02-05","pret":0.02299,"close":9.37}
{"ticker":"AAOI","date":"2015-02-06","pret":0.01929,"close":9.6}
{"ticker":"AAOI","date":"2015-02-09","pret":0.01161,"close":9.85}
{"ticker":"AAOI","date":"2015-02-10","pret":0.03607,"close":10.2}
{"ticker":"AAOI","date":"2015-02-11","pret":0.02696,"close":10.21}
{"ticker":"AAOI","date":"2015-02-12","pret":0.01175,"close":10.2}
{"ticker":"AAOI","date":"2015-02-13","pret":-0.00978,"close":10.15}
{"ticker":"AAOI","date":"2015-02-17","pret":-0.00197,"close":10.25}
{"ticker":"AAOI","date":"2015-02-18","pret":0.00785,"close":10.17}
{"ticker":"AAOI","date":"2015-02-19","pret":-0.01081,"close":10.21}
{"ticker":"AAOI","date":"2015-02-20","pret":0.00983,"close":10.22}
{"ticker":"AAOI","date":"2015-02-23","pret":-0.00098,"close":10.06}
{"ticker":"AAOI","date":"2015-02-24","pret":-0.01779,"close":10.35}
{"ticker":"AAOI","date":"2015-02-25","pret":0.03622,"close":10.51}
{"ticker":"AAOI","date":"2015-02-26","pret":0.02375,"close":11.82}
{"ticker":"AAOI","date":"2015-02-27","pret":0.09403,"close":12.48}
{"ticker":"AAOI","date":"2015-03-02","pret":0.06614,"close":13.27}
{"ticker":"AAOI","date":"2015-03-03","pret":0.05297,"close":13.02}
{"ticker":"AAOI","date":"2015-03-04","pret":-0.01452,"close":12.88}
{"ticker":"AAOI","date":"2015-03-05","pret":-0.00231,"close":12.74}
{"ticker":"AAOI","date":"2015-03-06","pret":-0.01869,"close":12.41}
{"ticker":"AAOI","date":"2015-03-09","pret":-0.01905,"close":12}
{"ticker":"AAOI","date":"2015-03-10","pret":-0.04675,"close":12.12}
{"ticker":"AAOI","date":"2015-03-11","pret":0.01417,"close":12.34}
{"ticker":"AAOI","date":"2015-03-12","pret":0.02534,"close":12.95}
{"ticker":"AAOI","date":"2015-03-13","pret":0.04266,"close":12.98}
{"ticker":"AAOI","date":"2015-03-16","pret":0.00617,"close":12.73}
{"ticker":"AAOI","date":"2015-03-17","pret":-0.0249,"close":12.85}
{"ticker":"AAOI","date":"2015-03-18","pret":0.0055,"close":13.27}
{"ticker":"AAOI","date":"2015-03-19","pret":0.03768,"close":13.78}
{"ticker":"AAOI","date":"2015-03-20","pret":0.04717,"close":13.8}
{"ticker":"AAOI","date":"2015-03-23","pret":-0.00288,"close":13.95}
{"ticker":"AAOI","date":"2015-03-24","pret":0.01077,"close":14.08}
{"ticker":"AAOI","date":"2015-03-25","pret":0.00712,"close":13.71}
{"ticker":"AAOI","date":"2015-03-26","pret":-0.02805,"close":13.32}
{"ticker":"AAOI","date":"2015-03-27","pret":-0.03262,"close":13.19}
{"ticker":"AAOI","date":"2015-03-30","pret":0.00226,"close":13.89}
{"ticker":"AAOI","date":"2015-03-31","pret":0.04052,"close":13.88}
{"ticker":"AAOI","date":"2015-04-01","pret":-0.00144,"close":13.43}
{"ticker":"AAOI","date":"2015-04-02","pret":-0.03158,"close":13.46}
{"ticker":"AAOI","date":"2015-04-06","pret":0.00447,"close":13.69}
{"ticker":"AAOI","date":"2015-04-07","pret":0.01767,"close":13.19}
{"ticker":"AAOI","date":"2015-04-08","pret":-0.03415,"close":13.28}
{"ticker":"AAOI","date":"2015-04-09","pret":0.00452,"close":13.7}
{"ticker":"AAOI","date":"2015-04-10","pret":0.03328,"close":13.45}
{"ticker":"AAOI","date":"2015-04-13","pret":-0.02206,"close":13.19}
{"ticker":"AAOI","date":"2015-04-14","pret":-0.01574,"close":13.02}
{"ticker":"AAOI","date":"2015-04-15","pret":-0.01445,"close":13.61}
{"ticker":"AAOI","date":"2015-04-16","pret":0.04348,"close":14.53}
{"ticker":"AAOI","date":"2015-04-17","pret":0.07148,"close":14.76}
{"ticker":"AAOI","date":"2015-04-20","pret":0.01087,"close":14.76}
{"ticker":"AAOI","date":"2015-04-21","pret":0.00539,"close":14.97}
{"ticker":"AAOI","date":"2015-04-22","pret":0.00402,"close":14.6}
{"ticker":"AAOI","date":"2015-04-23","pret":-0.02439,"close":15}
{"ticker":"AAOI","date":"2015-04-24","pret":0.02573,"close":14.85}
{"ticker":"AAOI","date":"2015-04-27","pret":-0.0094,"close":14.87}
{"ticker":"AAOI","date":"2015-04-28","pret":-0.00068,"close":15.1}
{"ticker":"AAOI","date":"2015-04-29","pret":0.00874,"close":15.01}
{"ticker":"AAOI","date":"2015-04-30","pret":-0.01416,"close":14.28}
{"ticker":"AAOI","date":"2015-05-01","pret":-0.04442,"close":13.61}
{"ticker":"AAOI","date":"2015-05-04","pret":-0.03687,"close":13.67}
{"ticker":"AAOI","date":"2015-05-05","pret":0.00953,"close":13.44}
{"ticker":"AAOI","date":"2015-05-06","pret":-0.01396,"close":13.65}
{"ticker":"AAOI","date":"2015-05-07","pret":0.01103,"close":13.85}
{"ticker":"AAOI","date":"2015-05-08","pret":0.05894,"close":15.14}
{"ticker":"AAOI","date":"2015-05-11","pret":0.03789,"close":14.78}
{"ticker":"AAOI","date":"2015-05-12","pret":-0.01742,"close":14.81}
{"ticker":"AAOI","date":"2015-05-13","pret":0.00337,"close":14.68}
{"ticker":"AAOI","date":"2015-05-14","pret":0,"close":14.72}
{"ticker":"AAOI","date":"2015-05-15","pret":-0.01424,"close":14.52}
{"ticker":"AAOI","date":"2015-05-18","pret":-0.01099,"close":14.8}
{"ticker":"AAOI","date":"2015-05-19","pret":0.01304,"close":14.53}
{"ticker":"AAOI","date":"2015-05-20","pret":-0.00136,"close":15.16}
{"ticker":"AAOI","date":"2015-05-21","pret":0.03092,"close":15.62}
{"ticker":"AAOI","date":"2015-05-22","pret":0.03703,"close":16.67}
{"ticker":"AAOI","date":"2015-05-26","pret":0.0989,"close":19.18}
{"ticker":"AAOI","date":"2015-05-27","pret":0.09316,"close":18.77}
{"ticker":"AAOI","date":"2015-05-28","pret":-0.01859,"close":18.01}
{"ticker":"AAOI","date":"2015-05-29","pret":-0.0327,"close":17.86}
{"ticker":"AAOI","date":"2015-06-01","pret":-0.01451,"close":17.85}
{"ticker":"AAOI","date":"2015-06-02","pret":-0.00282,"close":18.16}
{"ticker":"AAOI","date":"2015-06-03","pret":0.03217,"close":18.6}
{"ticker":"AAOI","date":"2015-06-04","pret":0.00815,"close":17.67}
{"ticker":"AAOI","date":"2015-06-05","pret":-0.04428,"close":18.21}
{"ticker":"AAOI","date":"2015-06-08","pret":0.02515,"close":17.69}
{"ticker":"AAOI","date":"2015-06-09","pret":-0.01951,"close":17.54}
{"ticker":"AAOI","date":"2015-06-10","pret":-0.00734,"close":18.29}
{"ticker":"AAOI","date":"2015-06-11","pret":0.034,"close":18.31}
{"ticker":"AAOI","date":"2015-06-12","pret":0.00437,"close":18.43}
{"ticker":"AAOI","date":"2015-06-15","pret":-0.00547,"close":19.05}
{"ticker":"AAOI","date":"2015-06-16","pret":0.04295,"close":18.86}
{"ticker":"AAOI","date":"2015-06-17","pret":-0.00263,"close":18.66}
{"ticker":"AAOI","date":"2015-06-18","pret":-0.01166,"close":18.99}
{"ticker":"AAOI","date":"2015-06-19","pret":-0.00107,"close":18.36}
{"ticker":"AAOI","date":"2015-06-22","pret":-0.01777,"close":18.01}
{"ticker":"AAOI","date":"2015-06-23","pret":-0.01864,"close":17.99}
{"ticker":"AAOI","date":"2015-06-24","pret":0.02027,"close":19.2}
{"ticker":"AAOI","date":"2015-06-25","pret":0.03569,"close":19.13}
{"ticker":"AAOI","date":"2015-06-26","pret":0.00366,"close":18.71}
{"ticker":"AAOI","date":"2015-06-29","pret":-0.03286,"close":17.33}
{"ticker":"AAOI","date":"2015-06-30","pret":-0.05881,"close":17.36}
{"ticker":"AAOI","date":"2015-07-01","pret":0.00513,"close":18.07}
{"ticker":"AAOI","date":"2015-07-02","pret":0.02082,"close":17.06}
{"ticker":"AAOI","date":"2015-07-06","pret":-0.05906,"close":17.06}
{"ticker":"AAOI","date":"2015-07-07","pret":0.01291,"close":17.19}
{"ticker":"AAOI","date":"2015-07-08","pret":-0.00585,"close":16.05}
{"ticker":"AAOI","date":"2015-07-09","pret":-0.04621,"close":16.19}
{"ticker":"AAOI","date":"2015-07-10","pret":0.01403,"close":16.91}
{"ticker":"AAOI","date":"2015-07-13","pret":0.15406,"close":19.96}
{"ticker":"AAOI","date":"2015-07-14","pret":0.03017,"close":19.7}
{"ticker":"AAOI","date":"2015-07-15","pret":-0.00758,"close":19.53}
{"ticker":"AAOI","date":"2015-07-16","pret":-0.02051,"close":19.28}
{"ticker":"AAOI","date":"2015-07-17","pret":0.00207,"close":19.28}
{"ticker":"AAOI","date":"2015-07-20","pret":-0.00466,"close":18.58}
{"ticker":"AAOI","date":"2015-07-21","pret":-0.0392,"close":18.67}
{"ticker":"AAOI","date":"2015-07-22","pret":0,"close":18.31}
{"ticker":"AAOI","date":"2015-07-23","pret":-0.00814,"close":18.72}
{"ticker":"AAOI","date":"2015-07-24","pret":0.01888,"close":18.55}
{"ticker":"AAOI","date":"2015-07-27","pret":-0.0238,"close":18.24}
{"ticker":"AAOI","date":"2015-07-28","pret":0.00763,"close":18.42}
{"ticker":"AAOI","date":"2015-07-29","pret":0.00163,"close":18.2}
{"ticker":"AAOI","date":"2015-07-30","pret":-0.01585,"close":18.56}
{"ticker":"AAOI","date":"2015-07-31","pret":0.02072,"close":19.45}
{"ticker":"AAOI","date":"2015-08-03","pret":0.05563,"close":19.02}
{"ticker":"AAOI","date":"2015-08-04","pret":-0.03163,"close":18.73}
{"ticker":"AAOI","date":"2015-08-05","pret":0.0063,"close":19}
{"ticker":"AAOI","date":"2015-08-06","pret":0.04354,"close":20.95}
{"ticker":"AAOI","date":"2015-08-07","pret":0.03739,"close":21.85}
{"ticker":"AAOI","date":"2015-08-10","pret":0.0545,"close":21.99}
{"ticker":"AAOI","date":"2015-08-11","pret":-0.01011,"close":22.1}
{"ticker":"AAOI","date":"2015-08-12","pret":0.0069,"close":22.38}
{"ticker":"AAOI","date":"2015-08-13","pret":0.02357,"close":22.51}
{"ticker":"AAOI","date":"2015-08-14","pret":0.00268,"close":22.11}
{"ticker":"AAOI","date":"2015-08-17","pret":-0.01894,"close":21.87}
{"ticker":"AAOI","date":"2015-08-18","pret":0.00182,"close":21.83}
{"ticker":"AAOI","date":"2015-08-19","pret":-0.01696,"close":21.72}
{"ticker":"AAOI","date":"2015-08-20","pret":-0.00882,"close":20.33}
{"ticker":"AAOI","date":"2015-08-21","pret":-0.07958,"close":19.89}
{"ticker":"AAOI","date":"2015-08-24","pret":-0.06414,"close":19.06}
{"ticker":"AAOI","date":"2015-08-25","pret":0.06211,"close":19.18}
{"ticker":"AAOI","date":"2015-08-26","pret":-0.01068,"close":19.7}
{"ticker":"AAOI","date":"2015-08-27","pret":0.0122,"close":20.49}
{"ticker":"AAOI","date":"2015-08-28","pret":0.03427,"close":21.11}
{"ticker":"AAOI","date":"2015-08-31","pret":0.02507,"close":20.61}
{"ticker":"AAOI","date":"2015-09-01","pret":-0.04231,"close":19.67}
{"ticker":"AAOI","date":"2015-09-02","pret":-0.00448,"close":20.47}
{"ticker":"AAOI","date":"2015-09-03","pret":0.02172,"close":20.51}
{"ticker":"AAOI","date":"2015-09-04","pret":-0.01228,"close":20.17}
{"ticker":"AAOI","date":"2015-09-08","pret":0.02248,"close":21.66}
{"ticker":"AAOI","date":"2015-09-09","pret":0.06139,"close":20.77}
{"ticker":"AAOI","date":"2015-09-10","pret":-0.05994,"close":21.26}
{"ticker":"AAOI","date":"2015-09-11","pret":0.01342,"close":20.32}
{"ticker":"AAOI","date":"2015-09-14","pret":-0.04679,"close":18.86}
{"ticker":"AAOI","date":"2015-09-15","pret":-0.06069,"close":19.01}
{"ticker":"AAOI","date":"2015-09-16","pret":0.0163,"close":19.89}
{"ticker":"AAOI","date":"2015-09-17","pret":0.03334,"close":19.57}
{"ticker":"AAOI","date":"2015-09-18","pret":-0.03074,"close":19.54}
{"ticker":"AAOI","date":"2015-09-21","pret":0.0206,"close":19.72}
{"ticker":"AAOI","date":"2015-09-22","pret":-0.01179,"close":18.9}
{"ticker":"AAOI","date":"2015-09-23","pret":-0.02137,"close":18.78}
{"ticker":"AAOI","date":"2015-09-24","pret":-0.01861,"close":18.64}
{"ticker":"AAOI","date":"2015-09-25","pret":0.01386,"close":17.64}
{"ticker":"AAOI","date":"2015-09-28","pret":-0.077,"close":17.62}
{"ticker":"AAOI","date":"2015-09-29","pret":0.01137,"close":16.89}
{"ticker":"AAOI","date":"2015-09-30","pret":-0.03392,"close":18.78}
{"ticker":"AAOI","date":"2015-10-01","pret":0.09158,"close":18.04}
{"ticker":"AAOI","date":"2015-10-02","pret":-0.04363,"close":18.17}
{"ticker":"AAOI","date":"2015-10-05","pret":0.02749,"close":19.44}
{"ticker":"AAOI","date":"2015-10-06","pret":0.05435,"close":19.08}
{"ticker":"AAOI","date":"2015-10-07","pret":-0.00929,"close":19.81}
{"ticker":"AAOI","date":"2015-10-08","pret":0.01951,"close":20.31}
{"ticker":"AAOI","date":"2015-10-09","pret":0.03103,"close":20.1}
{"ticker":"AAOI","date":"2015-10-12","pret":-0.03613,"close":18.94}
{"ticker":"AAOI","date":"2015-10-13","pret":-0.03431,"close":18.37}
{"ticker":"AAOI","date":"2015-10-14","pret":-0.08898,"close":17.24}
{"ticker":"AAOI","date":"2015-10-15","pret":0.00634,"close":18.91}
{"ticker":"AAOI","date":"2015-10-16","pret":0.08053,"close":18.58}
{"ticker":"AAOI","date":"2015-10-19","pret":-0.02359,"close":17.9}
{"ticker":"AAOI","date":"2015-10-20","pret":-0.02695,"close":18.24}
{"ticker":"AAOI","date":"2015-10-21","pret":0.02423,"close":17.94}
{"ticker":"AAOI","date":"2015-10-22","pret":-0.01039,"close":19.38}
{"ticker":"AAOI","date":"2015-10-23","pret":0.07108,"close":19.76}
{"ticker":"AAOI","date":"2015-10-26","pret":0.0046,"close":19.81}
{"ticker":"AAOI","date":"2015-10-27","pret":0.00559,"close":20.45}
{"ticker":"AAOI","date":"2015-10-28","pret":0.03241,"close":21.3}
{"ticker":"AAOI","date":"2015-10-29","pret":0.01751,"close":20.41}
{"ticker":"AAOI","date":"2015-10-30","pret":-0.01457,"close":20.62}
{"ticker":"AAOI","date":"2015-11-02","pret":0.00877,"close":20.33}
{"ticker":"AAOI","date":"2015-11-03","pret":-0.01122,"close":20.43}
{"ticker":"AAOI","date":"2015-11-04","pret":-0.01432,"close":18.31}
{"ticker":"AAOI","date":"2015-11-05","pret":-0.0982,"close":17.73}
{"ticker":"AAOI","date":"2015-11-06","pret":-0.02952,"close":17.63}
{"ticker":"AAOI","date":"2015-11-09","pret":-0.01481,"close":16.76}
{"ticker":"AAOI","date":"2015-11-10","pret":-0.04039,"close":16.91}
{"ticker":"AAOI","date":"2015-11-11","pret":0.01659,"close":16.76}
{"ticker":"AAOI","date":"2015-11-12","pret":-0.02559,"close":16.11}
{"ticker":"AAOI","date":"2015-11-13","pret":-0.03247,"close":16.6}
{"ticker":"AAOI","date":"2015-11-16","pret":0.03728,"close":16.93}
{"ticker":"AAOI","date":"2015-11-17","pret":0.02137,"close":16.68}
{"ticker":"AAOI","date":"2015-11-18","pret":-0.01957,"close":16.64}
{"ticker":"AAOI","date":"2015-11-19","pret":0.03645,"close":17.33}
{"ticker":"AAOI","date":"2015-11-20","pret":0.00403,"close":17.96}
{"ticker":"AAOI","date":"2015-11-23","pret":0.02667,"close":18.56}
{"ticker":"AAOI","date":"2015-11-24","pret":0.02816,"close":18.52}
{"ticker":"AAOI","date":"2015-11-25","pret":0.00489,"close":18.38}
{"ticker":"AAOI","date":"2015-11-26"}
{"ticker":"AAOI","date":"2015-11-27","pret":0,"close":18.56}
{"ticker":"AAOI","date":"2015-11-30","pret":0.01399,"close":18.75}
{"ticker":"AAOI","date":"2015-12-01","pret":0.0032,"close":18.83}
{"ticker":"AAOI","date":"2015-12-02","pret":-0.00373,"close":18.49}
{"ticker":"AAOI","date":"2015-12-03","pret":-0.01129,"close":17.82}
{"ticker":"AAOI","date":"2015-12-04","pret":-0.03689,"close":17.98}
{"ticker":"AAOI","date":"2015-12-07","pret":0.00782,"close":17.43}
{"ticker":"AAOI","date":"2015-12-08","pret":-0.05021,"close":17.23}
{"ticker":"AAOI","date":"2015-12-09","pret":0.00234,"close":17.47}
{"ticker":"AAOI","date":"2015-12-10","pret":0.01391,"close":17.17}
{"ticker":"AAOI","date":"2015-12-11","pret":-0.03099,"close":16.73}
{"ticker":"AAOI","date":"2015-12-14","pret":-0.00238,"close":17.01}
{"ticker":"AAOI","date":"2015-12-15","pret":0.02237,"close":16.77}
{"ticker":"AAOI","date":"2015-12-16","pret":-0.02177,"close":16.91}
{"ticker":"AAOI","date":"2015-12-17"}
{"ticker":"AAOI","date":"2015-12-18","pret":-0.00238,"close":16.92}
{"ticker":"AAOI","date":"2015-12-21","pret":0.02182,"close":17}
{"ticker":"AAOI","date":"2015-12-22","pret":-0.00761,"close":16.92}
{"ticker":"AAOI","date":"2015-12-23","pret":-0.00118,"close":17.12}
{"ticker":"AAOI","date":"2015-12-24","pret":0.01112,"close":17.58}
{"ticker":"AAOI","date":"2015-12-28","pret":0.0196,"close":17.56}
{"ticker":"AAOI","date":"2015-12-29","pret":0.00796,"close":18.04}
{"ticker":"AAOI","date":"2015-12-30","pret":0.0174,"close":17.8}
{"ticker":"AAOI","date":"2015-12-31","pret":-0.01401,"close":17.16}
{"ticker":"AAOI","date":"2016-01-04","pret":-0.04384,"close":16.29}
{"ticker":"AAOI","date":"2016-01-05","pret":-0.03969,"close":16.08}
{"ticker":"AAON","date":"2015-01-02","pret":0.00444,"close":21.93}
{"ticker":"AAON","date":"2015-01-05","pret":-0.03382,"close":21.18}
{"ticker":"AAON","date":"2015-01-06","pret":-0.02744,"close":20.85}
{"ticker":"AAON","date":"2015-01-07","pret":-0.00757,"close":21.04}
{"ticker":"AAON","date":"2015-01-08","pret":0.00427,"close":21.56}
{"ticker":"AAON","date":"2015-01-09","pret":0.01689,"close":21.41}
{"ticker":"AAON","date":"2015-01-12","pret":-0.00747,"close":21.37}
{"ticker":"AAON","date":"2015-01-13","pret":0.00514,"close":21.79}
{"ticker":"AAON","date":"2015-01-14","pret":0.00047,"close":21.81}
{"ticker":"AAON","date":"2015-01-15","pret":0.01618,"close":21.3}
{"ticker":"AAON","date":"2015-01-16","pret":-0.02695,"close":21.93}
{"ticker":"AAON","date":"2015-01-20","pret":0.03244,"close":21.62}
{"ticker":"AAON","date":"2015-01-21","pret":-0.0198,"close":21.6}
{"ticker":"AAON","date":"2015-01-22","pret":0.01386,"close":22.53}
{"ticker":"AAON","date":"2015-01-23","pret":0.03471,"close":22.47}
{"ticker":"AAON","date":"2015-01-26","pret":-0.00222,"close":22.79}
{"ticker":"AAON","date":"2015-01-27","pret":0.00044,"close":22.83}
{"ticker":"AAON","date":"2015-01-28","pret":0.01891,"close":22.23}
{"ticker":"AAON","date":"2015-01-29","pret":-0.02962,"close":22.55}
{"ticker":"AAON","date":"2015-01-30","pret":0.0009,"close":21.81}
{"ticker":"AAON","date":"2015-02-02","pret":-0.01672,"close":22.56}
{"ticker":"AAON","date":"2015-02-03","pret":0.02565,"close":23.28}
{"ticker":"AAON","date":"2015-02-04","pret":0.02933,"close":23.59}
{"ticker":"AAON","date":"2015-02-05","pret":0.02471,"close":23.68}
{"ticker":"AAON","date":"2015-02-06","pret":-0.02127,"close":23.21}
{"ticker":"AAON","date":"2015-02-09","pret":-0.00734,"close":22.66}
{"ticker":"AAON","date":"2015-02-10","pret":-0.00739,"close":22.85}
{"ticker":"AAON","date":"2015-02-11","pret":-0.00657,"close":22.9}
{"ticker":"AAON","date":"2015-02-12","pret":0.01439,"close":23.4}
{"ticker":"AAON","date":"2015-02-13","pret":0.0129,"close":23.37}
{"ticker":"AAON","date":"2015-02-17","pret":-0.00257,"close":23.14}
{"ticker":"AAON","date":"2015-02-18","pret":-0.0112,"close":23.25}
{"ticker":"AAON","date":"2015-02-19","pret":0.00346,"close":23.44}
{"ticker":"AAON","date":"2015-02-20","pret":0.00903,"close":23.74}
{"ticker":"AAON","date":"2015-02-23","pret":0.01444,"close":23.6}
{"ticker":"AAON","date":"2015-02-24","pret":-0.00169,"close":23.87}
{"ticker":"AAON","date":"2015-02-25","pret":0.01051,"close":23.61}
{"ticker":"AAON","date":"2015-02-26","pret":-0.01135,"close":23.57}
{"ticker":"AAON","date":"2015-02-27","pret":0.00422,"close":22.51}
{"ticker":"AAON","date":"2015-03-02","pret":-0.05897,"close":23.07}
{"ticker":"AAON","date":"2015-03-03","pret":0.0247,"close":22.51}
{"ticker":"AAON","date":"2015-03-04","pret":-0.02739,"close":22.29}
{"ticker":"AAON","date":"2015-03-05","pret":-0.00224,"close":22.23}
{"ticker":"AAON","date":"2015-03-06","pret":-0.0131,"close":21.92}
{"ticker":"AAON","date":"2015-03-09","pret":-0.00228,"close":21.92}
{"ticker":"AAON","date":"2015-03-10","pret":-0.01192,"close":21.79}
{"ticker":"AAON","date":"2015-03-11","pret":0.00735,"close":21.88}
{"ticker":"AAON","date":"2015-03-12","pret":0.00957,"close":22.43}
{"ticker":"AAON","date":"2015-03-13","pret":0.01709,"close":22.15}
{"ticker":"AAON","date":"2015-03-16","pret":-0.00402,"close":22.45}
{"ticker":"AAON","date":"2015-03-17","pret":-0.0009,"close":22.26}
{"ticker":"AAON","date":"2015-03-18","pret":-0.00404,"close":22.51}
{"ticker":"AAON","date":"2015-03-19","pret":0.00762,"close":22.45}
{"ticker":"AAON","date":"2015-03-20","pret":0.0049,"close":23.43}
{"ticker":"AAON","date":"2015-03-23","pret":0.03535,"close":23.52}
{"ticker":"AAON","date":"2015-03-24","pret":0.00769,"close":23.51}
{"ticker":"AAON","date":"2015-03-25","pret":0.00297,"close":23.5}
{"ticker":"AAON","date":"2015-03-26","pret":-0.00938,"close":23.52}
{"ticker":"AAON","date":"2015-03-27","pret":0.00513,"close":23.76}
{"ticker":"AAON","date":"2015-03-30","pret":0.01899,"close":24.71}
{"ticker":"AAON","date":"2015-03-31","pret":0.02396,"close":24.53}
{"ticker":"AAON","date":"2015-04-01","pret":-0.00696,"close":23.84}
{"ticker":"AAON","date":"2015-04-02","pret":-0.01993,"close":23.85}
{"ticker":"AAON","date":"2015-04-06","pret":-0.00673,"close":23.81}
{"ticker":"AAON","date":"2015-04-07","pret":0.00463,"close":23.54}
{"ticker":"AAON","date":"2015-04-08","pret":-0.00844,"close":23.68}
{"ticker":"AAON","date":"2015-04-09","pret":0.00928,"close":23.47}
{"ticker":"AAON","date":"2015-04-10","pret":-0.00801,"close":23.85}
{"ticker":"AAON","date":"2015-04-13","pret":0.00927,"close":23.84}
{"ticker":"AAON","date":"2015-04-14","pret":-0.00042,"close":24.18}
{"ticker":"AAON","date":"2015-04-15","pret":0.01993,"close":24.56}
{"ticker":"AAON","date":"2015-04-16","pret":0.00737,"close":24.27}
{"ticker":"AAON","date":"2015-04-17","pret":-0.02062,"close":23.59}
{"ticker":"AAON","date":"2015-04-20","pret":-0.01089,"close":24.22}
{"ticker":"AAON","date":"2015-04-21","pret":0.02701,"close":24.36}
{"ticker":"AAON","date":"2015-04-22","pret":-0.00123,"close":24.52}
{"ticker":"AAON","date":"2015-04-23","pret":0.00328,"close":24.9}
{"ticker":"AAON","date":"2015-04-24","pret":0.02266,"close":24.66}
{"ticker":"AAON","date":"2015-04-27","pret":-0.00924,"close":24.58}
{"ticker":"AAON","date":"2015-04-28","pret":-0.00404,"close":24.95}
{"ticker":"AAON","date":"2015-04-29","pret":0.00606,"close":24.53}
{"ticker":"AAON","date":"2015-04-30","pret":-0.01912,"close":23.97}
{"ticker":"AAON","date":"2015-05-01","pret":-0.01364,"close":24.15}
{"ticker":"AAON","date":"2015-05-04","pret":0.00664,"close":24.22}
{"ticker":"AAON","date":"2015-05-05","pret":-0.00539,"close":23.84}
{"ticker":"AAON","date":"2015-05-06","pret":-0.0025,"close":24.14}
{"ticker":"AAON","date":"2015-05-07","pret":-0.00921,"close":22.77}
{"ticker":"AAON","date":"2015-05-08","pret":-0.02816,"close":22.76}
{"ticker":"AAON","date":"2015-05-11","pret":-0.01922,"close":22.76}
{"ticker":"AAON","date":"2015-05-12","pret":-0.00354,"close":22.8}
{"ticker":"AAON","date":"2015-05-13","pret":0.00925,"close":23.2}
{"ticker":"AAON","date":"2015-05-14","pret":0.02298,"close":23.41}
{"ticker":"AAON","date":"2015-05-15","pret":-0.00172,"close":23.14}
{"ticker":"AAON","date":"2015-05-18","pret":-0.01166,"close":23.66}
{"ticker":"AAON","date":"2015-05-19","pret":0.02361,"close":23.62}
{"ticker":"AAON","date":"2015-05-20","pret":0.00508,"close":24.29}
{"ticker":"AAON","date":"2015-05-21","pret":0.02501,"close":24.18}
{"ticker":"AAON","date":"2015-05-22","pret":-0.00744,"close":24.31}
{"ticker":"AAON","date":"2015-05-26","pret":-0.00124,"close":24.24}
{"ticker":"AAON","date":"2015-05-27","pret":0.00249,"close":24.41}
{"ticker":"AAON","date":"2015-05-28","pret":0.01194,"close":24.31}
{"ticker":"AAON","date":"2015-05-29","pret":-0.00575,"close":23.67}
{"ticker":"AAON","date":"2015-06-01","pret":-0.01535,"close":23.83}
{"ticker":"AAON","date":"2015-06-02","pret":-0.0084,"close":23.91}
{"ticker":"AAON","date":"2015-06-03","pret":0.00881,"close":24.11}
{"ticker":"AAON","date":"2015-06-04","pret":-0.00125,"close":23.68}
{"ticker":"AAON","date":"2015-06-05","pret":-0.01221,"close":23.84}
{"ticker":"AAON","date":"2015-06-08","pret":0.00675,"close":23.91}
{"ticker":"AAON","date":"2015-06-09","pret":0.0042,"close":23.7}
{"ticker":"AAON","date":"2015-06-10","pret":-0.00841,"close":24.05}
{"ticker":"AAON","date":"2015-06-11","pret":0.01925,"close":24}
{"ticker":"AAON","date":"2015-06-12","pret":-0.01293,"close":24}
{"ticker":"AAON","date":"2015-06-15","pret":0.00084,"close":23.55}
{"ticker":"AAON","date":"2015-06-16","pret":-0.01309,"close":23.56}
{"ticker":"AAON","date":"2015-06-17","pret":0.00804,"close":23.34}
{"ticker":"AAON","date":"2015-06-18","pret":-0.0123,"close":23.52}
{"ticker":"AAON","date":"2015-06-19","pret":0.00681,"close":23.35}
{"ticker":"AAON","date":"2015-06-22","pret":-0.00085,"close":23.37}
{"ticker":"AAON","date":"2015-06-23","pret":-0.01023,"close":23.1}
{"ticker":"AAON","date":"2015-06-24","pret":-0.01207,"close":23.04}
{"ticker":"AAON","date":"2015-06-25","pret":0.00562,"close":22.93}
{"ticker":"AAON","date":"2015-06-26","pret":-0.00736,"close":22.79}
{"ticker":"AAON","date":"2015-06-29","pret":-0.01533,"close":22.39}
{"ticker":"AAON","date":"2015-06-30","pret":0.00044,"close":22.52}
{"ticker":"AAON","date":"2015-07-01","pret":0.00352,"close":22.85}
{"ticker":"AAON","date":"2015-07-02","pret":0.00701,"close":22.75}
{"ticker":"AAON","date":"2015-07-06","pret":-0.01717,"close":22.78}
{"ticker":"AAON","date":"2015-07-07","pret":0.0106,"close":22.62}
{"ticker":"AAON","date":"2015-07-08","pret":-0.02087,"close":22.11}
{"ticker":"AAON","date":"2015-07-09","pret":0.00804,"close":22.24}
{"ticker":"AAON","date":"2015-07-10","pret":-0.00089,"close":22.63}
{"ticker":"AAON","date":"2015-07-13","pret":0.01284,"close":23.18}
{"ticker":"AAON","date":"2015-07-14","pret":0.01916,"close":22.94}
{"ticker":"AAON","date":"2015-07-15","pret":-0.01259,"close":22.52}
{"ticker":"AAON","date":"2015-07-16","pret":-0.00922,"close":22.53}
{"ticker":"AAON","date":"2015-07-17","pret":-0.00265,"close":22.91}
{"ticker":"AAON","date":"2015-07-20","pret":0.01318,"close":23.02}
{"ticker":"AAON","date":"2015-07-21","pret":0.00348,"close":22.63}
{"ticker":"AAON","date":"2015-07-22","pret":-0.01932,"close":23.01}
{"ticker":"AAON","date":"2015-07-23","pret":0.01932,"close":22.6}
{"ticker":"AAON","date":"2015-07-24","pret":-0.01843,"close":22.15}
{"ticker":"AAON","date":"2015-07-27","pret":-0.02375,"close":22.12}
{"ticker":"AAON","date":"2015-07-28","pret":0.00948,"close":22.37}
{"ticker":"AAON","date":"2015-07-29","pret":0.00224,"close":22.33}
{"ticker":"AAON","date":"2015-07-30","pret":-0.00449,"close":22.36}
{"ticker":"AAON","date":"2015-07-31","pret":0.00986,"close":22.19}
{"ticker":"AAON","date":"2015-08-03","pret":-0.00851,"close":21.88}
{"ticker":"AAON","date":"2015-08-04","pret":-0.01861,"close":21.82}
{"ticker":"AAON","date":"2015-08-05","pret":0.00912,"close":21.96}
{"ticker":"AAON","date":"2015-08-06","pret":-0.02575,"close":22.81}
{"ticker":"AAON","date":"2015-08-07","pret":0.05174,"close":22.7}
{"ticker":"AAON","date":"2015-08-10","pret":0.01056,"close":22.92}
{"ticker":"AAON","date":"2015-08-11","pret":-0.00659,"close":23.01}
{"ticker":"AAON","date":"2015-08-12","pret":0.00044,"close":22.92}
{"ticker":"AAON","date":"2015-08-13","pret":0.01095,"close":22.88}
{"ticker":"AAON","date":"2015-08-14","pret":-0.00743,"close":23.23}
{"ticker":"AAON","date":"2015-08-17","pret":0.01524,"close":23}
{"ticker":"AAON","date":"2015-08-18","pret":-0.00607,"close":23.04}
{"ticker":"AAON","date":"2015-08-19","pret":0,"close":22.68}
{"ticker":"AAON","date":"2015-08-20","pret":-0.02465,"close":22.28}
{"ticker":"AAON","date":"2015-08-21","pret":-0.02026,"close":21.67}
{"ticker":"AAON","date":"2015-08-24","pret":-0.07065,"close":20.4}
{"ticker":"AAON","date":"2015-08-25","pret":0.02934,"close":19.84}
{"ticker":"AAON","date":"2015-08-26","pret":-0.03816,"close":20.13}
{"ticker":"AAON","date":"2015-08-27","pret":0.00098,"close":20.73}
{"ticker":"AAON","date":"2015-08-28","pret":0.01125,"close":20.51}
{"ticker":"AAON","date":"2015-08-31","pret":-0.00634,"close":20.68}
{"ticker":"AAON","date":"2015-09-01","pret":-0.01182,"close":19.81}
{"ticker":"AAON","date":"2015-09-02","pret":-0.00646,"close":20.13}
{"ticker":"AAON","date":"2015-09-03","pret":0.00249,"close":19.96}
{"ticker":"AAON","date":"2015-09-04","pret":-0.02212,"close":19.69}
{"ticker":"AAON","date":"2015-09-08","pret":0.01664,"close":19.86}
{"ticker":"AAON","date":"2015-09-09","pret":0,"close":20}
{"ticker":"AAON","date":"2015-09-10","pret":-0.001,"close":19.88}
{"ticker":"AAON","date":"2015-09-11","pret":-0.01057,"close":20.14}
{"ticker":"AAON","date":"2015-09-14","pret":0.01854,"close":19.93}
{"ticker":"AAON","date":"2015-09-15","pret":-0.00748,"close":20.32}
{"ticker":"AAON","date":"2015-09-16","pret":0.01981,"close":20.59}
{"ticker":"AAON","date":"2015-09-17","pret":0.00684,"close":20.52}
{"ticker":"AAON","date":"2015-09-18","pret":-0.01819,"close":19.95}
{"ticker":"AAON","date":"2015-09-21","pret":-0.00199,"close":20.09}
{"ticker":"AAON","date":"2015-09-22","pret":-0.012,"close":19.75}
{"ticker":"AAON","date":"2015-09-23","pret":-0.00656,"close":19.63}
{"ticker":"AAON","date":"2015-09-24","pret":-0.01633,"close":19.55}
{"ticker":"AAON","date":"2015-09-25","pret":0.01583,"close":19.64}
{"ticker":"AAON","date":"2015-09-28","pret":-0.00763,"close":19.75}
{"ticker":"AAON","date":"2015-09-29","pret":0.01016,"close":19.12}
{"ticker":"AAON","date":"2015-09-30","pret":-0.02352,"close":19.38}
{"ticker":"AAON","date":"2015-10-01","pret":0.00207,"close":19.19}
{"ticker":"AAON","date":"2015-10-02","pret":-0.01771,"close":19.57}
{"ticker":"AAON","date":"2015-10-05","pret":0.03053,"close":20.29}
{"ticker":"AAON","date":"2015-10-06","pret":0.03309,"close":20.03}
{"ticker":"AAON","date":"2015-10-07","pret":-0.00842,"close":20.63}
{"ticker":"AAON","date":"2015-10-08","pret":0.02164,"close":21.34}
{"ticker":"AAON","date":"2015-10-09","pret":0.03866,"close":20.9}
{"ticker":"AAON","date":"2015-10-12","pret":-0.02081,"close":21.1}
{"ticker":"AAON","date":"2015-10-13","pret":0.00143,"close":20.65}
{"ticker":"AAON","date":"2015-10-14","pret":-0.01588,"close":20.32}
{"ticker":"AAON","date":"2015-10-15","pret":-0.00926,"close":21.07}
{"ticker":"AAON","date":"2015-10-16","pret":0.03416,"close":21.22}
{"ticker":"AAON","date":"2015-10-19","pret":-0.00427,"close":21.24}
{"ticker":"AAON","date":"2015-10-20","pret":0.00663,"close":21.12}
{"ticker":"AAON","date":"2015-10-21","pret":0.00189,"close":20.46}
{"ticker":"AAON","date":"2015-10-22","pret":-0.02818,"close":21.11}
{"ticker":"AAON","date":"2015-10-23","pret":0.03476,"close":21.5}
{"ticker":"AAON","date":"2015-10-26","pret":0.00606,"close":21.19}
{"ticker":"AAON","date":"2015-10-27","pret":-0.01878,"close":20.79}
{"ticker":"AAON","date":"2015-10-28","pret":-0.01048,"close":21.27}
{"ticker":"AAON","date":"2015-10-29","pret":0.01474,"close":20.89}
{"ticker":"AAON","date":"2015-10-30","pret":-0.01666,"close":20.47}
{"ticker":"AAON","date":"2015-11-02","pret":-0.02036,"close":21.69}
{"ticker":"AAON","date":"2015-11-03","pret":0.04921,"close":22.72}
{"ticker":"AAON","date":"2015-11-04","pret":0.0584,"close":24.48}
{"ticker":"AAON","date":"2015-11-05","pret":0.07128,"close":24.4}
{"ticker":"AAON","date":"2015-11-06","pret":-0.00575,"close":24.23}
{"ticker":"AAON","date":"2015-11-09","pret":-0.00289,"close":24.35}
{"ticker":"AAON","date":"2015-11-10","pret":0.00041,"close":24.44}
{"ticker":"AAON","date":"2015-11-11","pret":0.00904,"close":24.64}
{"ticker":"AAON","date":"2015-11-12","pret":0.00368,"close":24.03}
{"ticker":"AAON","date":"2015-11-13","pret":-0.02226,"close":23.48}
{"ticker":"AAON","date":"2015-11-16","pret":-0.02533,"close":23.5}
{"ticker":"AAON","date":"2015-11-17","pret":0.00894,"close":23.64}
{"ticker":"AAON","date":"2015-11-18","pret":0.00718,"close":24.11}
{"ticker":"AAON","date":"2015-11-19","pret":0.01462,"close":23.96}
{"ticker":"AAON","date":"2015-11-20","pret":-0.00249,"close":24.13}
{"ticker":"AAON","date":"2015-11-23","pret":-0.00125,"close":24.46}
{"ticker":"AAON","date":"2015-11-24","pret":0.01035,"close":24.77}
{"ticker":"AAON","date":"2015-11-25","pret":0.01877,"close":24.98}
{"ticker":"AAON","date":"2015-11-26"}
{"ticker":"AAON","date":"2015-11-27","pret":0.00805,"close":25.15}
{"ticker":"AAON","date":"2015-11-30","pret":0.00719,"close":24.71}
{"ticker":"AAON","date":"2015-12-01","pret":-0.01161,"close":24.31}
{"ticker":"AAON","date":"2015-12-02","pret":-0.02281,"close":24.1}
{"ticker":"AAON","date":"2015-12-03","pret":-0.00248,"close":23.74}
{"ticker":"AAON","date":"2015-12-04","pret":-0.01918,"close":24.53}
{"ticker":"AAON","date":"2015-12-07","pret":0.02946,"close":24.06}
{"ticker":"AAON","date":"2015-12-08","pret":-0.02484,"close":24.34}
{"ticker":"AAON","date":"2015-12-09","pret":0.01704,"close":23.42}
{"ticker":"AAON","date":"2015-12-10","pret":-0.0348,"close":23.33}
{"ticker":"AAON","date":"2015-12-11","pret":-0.02506,"close":22.74}
{"ticker":"AAON","date":"2015-12-14","pret":-0.00967,"close":23.51}
{"ticker":"AAON","date":"2015-12-15","pret":0.04407,"close":23.38}
{"ticker":"AAON","date":"2015-12-16","pret":-0.00678,"close":23.39}
{"ticker":"AAON","date":"2015-12-17"}
{"ticker":"AAON","date":"2015-12-18","pret":-0.02412,"close":22.76}
{"ticker":"AAON","date":"2015-12-21","pret":-0.00262,"close":22.85}
{"ticker":"AAON","date":"2015-12-22","pret":0.00087,"close":23.1}
{"ticker":"AAON","date":"2015-12-23","pret":0.01431,"close":23.21}
{"ticker":"AAON","date":"2015-12-24","pret":0.00686,"close":23.68}
{"ticker":"AAON","date":"2015-12-28","pret":0.01063,"close":23.52}
{"ticker":"AAON","date":"2015-12-29","pret":-0.00085,"close":23.52}
{"ticker":"AAON","date":"2015-12-30","pret":-0.00509,"close":23.67}
{"ticker":"AAON","date":"2015-12-31","pret":0.00297,"close":23.22}
{"ticker":"AAON","date":"2016-01-04","pret":-0.03234,"close":22.15}
{"ticker":"AAON","date":"2016-01-05","pret":-0.02305,"close":22.1}
{"ticker":"AAP","date":"2015-01-02","pret":0.00131,"close":158.56}
{"ticker":"AAP","date":"2015-01-05","pret":-0.0168,"close":156.47}
{"ticker":"AAP","date":"2015-01-06","pret":-0.01023,"close":156.36}
{"ticker":"AAP","date":"2015-01-07","pret":0.00668,"close":159.72}
{"ticker":"AAP","date":"2015-01-08","pret":0.03583,"close":161.12}
{"ticker":"AAP","date":"2015-01-09","pret":-0.0211,"close":160.3}
{"ticker":"AAP","date":"2015-01-12","pret":0.00112,"close":158.93}
{"ticker":"AAP","date":"2015-01-13","pret":-0.00319,"close":153.76}
{"ticker":"AAP","date":"2015-01-14","pret":-0.04957,"close":150.83}
{"ticker":"AAP","date":"2015-01-15","pret":-0.00482,"close":148.02}
{"ticker":"AAP","date":"2015-01-16","pret":-0.02119,"close":150}
{"ticker":"AAP","date":"2015-01-20","pret":0.01369,"close":152.66}
{"ticker":"AAP","date":"2015-01-21","pret":0.0162,"close":153.35}
{"ticker":"AAP","date":"2015-01-22","pret":0.01245,"close":156.54}
{"ticker":"AAP","date":"2015-01-23","pret":0.01664,"close":155.78}
{"ticker":"AAP","date":"2015-01-26","pret":-0.00793,"close":159.23}
{"ticker":"AAP","date":"2015-01-27","pret":0.01491,"close":159.03}
{"ticker":"AAP","date":"2015-01-28","pret":0.00882,"close":159.3}
{"ticker":"AAP","date":"2015-01-29","pret":0.00125,"close":160.26}
{"ticker":"AAP","date":"2015-01-30","pret":-0.00081,"close":159}
{"ticker":"AAP","date":"2015-02-02","pret":-0.00352,"close":155.97}
{"ticker":"AAP","date":"2015-02-03","pret":-0.01132,"close":157.07}
{"ticker":"AAP","date":"2015-02-04","pret":-0.00287,"close":156.47}
{"ticker":"AAP","date":"2015-02-05","pret":0.00623,"close":160.16}
{"ticker":"AAP","date":"2015-02-06","pret":0.01672,"close":162}
{"ticker":"AAP","date":"2015-02-09","pret":0.00758,"close":160.74}
{"ticker":"AAP","date":"2015-02-10","pret":-0.00496,"close":162.9}
{"ticker":"AAP","date":"2015-02-11","pret":0.01653,"close":162.39}
{"ticker":"AAP","date":"2015-02-12","pret":-0.05339,"close":151.42}
{"ticker":"AAP","date":"2015-02-13","pret":-0.02601,"close":150.16}
{"ticker":"AAP","date":"2015-02-17","pret":-0.00738,"close":150.23}
{"ticker":"AAP","date":"2015-02-18","pret":-0.00174,"close":153.22}
{"ticker":"AAP","date":"2015-02-19","pret":0.02331,"close":153.27}
{"ticker":"AAP","date":"2015-02-20","pret":-0.00353,"close":155.06}
{"ticker":"AAP","date":"2015-02-23","pret":0.01914,"close":157.18}
{"ticker":"AAP","date":"2015-02-24","pret":0.01125,"close":156.4}
{"ticker":"AAP","date":"2015-02-25","pret":-0.00542,"close":156.25}
{"ticker":"AAP","date":"2015-02-26","pret":-0.0016,"close":155.38}
{"ticker":"AAP","date":"2015-02-27","pret":-0.00327,"close":154.93}
{"ticker":"AAP","date":"2015-03-02","pret":-0.00664,"close":154.77}
{"ticker":"AAP","date":"2015-03-03","pret":0.00439,"close":154.47}
{"ticker":"AAP","date":"2015-03-04","pret":-0.00918,"close":150.83}
{"ticker":"AAP","date":"2015-03-05","pret":-0.01406,"close":152.52}
{"ticker":"AAP","date":"2015-03-06","pret":-0.00072,"close":149.07}
{"ticker":"AAP","date":"2015-03-09","pret":-0.01802,"close":148.29}
{"ticker":"AAP","date":"2015-03-10","pret":-0.01488,"close":146.53}
{"ticker":"AAP","date":"2015-03-11","pret":0.00116,"close":147.33}
{"ticker":"AAP","date":"2015-03-12","pret":-0.00061,"close":149.32}
{"ticker":"AAP","date":"2015-03-13","pret":0.01567,"close":149.61}
{"ticker":"AAP","date":"2015-03-16","pret":0.00508,"close":151.12}
{"ticker":"AAP","date":"2015-03-17","pret":0.00704,"close":150}
{"ticker":"AAP","date":"2015-03-18","pret":-0.00972,"close":149.03}
{"ticker":"AAP","date":"2015-03-19","pret":-0.00335,"close":149.19}
{"ticker":"AAP","date":"2015-03-20","pret":0.00228,"close":151.91}
{"ticker":"AAP","date":"2015-03-23","pret":0.01105,"close":149.51}
{"ticker":"AAP","date":"2015-03-24","pret":-0.0144,"close":151.01}
{"ticker":"AAP","date":"2015-03-25","pret":0.01314,"close":148.73}
{"ticker":"AAP","date":"2015-03-26","pret":-0.02171,"close":149.41}
{"ticker":"AAP","date":"2015-03-27","pret":0.01372,"close":151.39}
{"ticker":"AAP","date":"2015-03-30","pret":0.01735,"close":152.08}
{"ticker":"AAP","date":"2015-03-31","pret":-0.00322,"close":149.69}
{"ticker":"AAP","date":"2015-04-01","pret":-0.02684,"close":143.75}
{"ticker":"AAP","date":"2015-04-02","pret":-0.02626,"close":143.98}
{"ticker":"AAP","date":"2015-04-06","pret":-0.00125,"close":145.73}
{"ticker":"AAP","date":"2015-04-07","pret":0.01573,"close":146.71}
{"ticker":"AAP","date":"2015-04-08","pret":0.00621,"close":148.81}
{"ticker":"AAP","date":"2015-04-09","pret":0.00914,"close":148.05}
{"ticker":"AAP","date":"2015-04-10","pret":0.00242,"close":150.2}
{"ticker":"AAP","date":"2015-04-13","pret":0.00871,"close":149.18}
{"ticker":"AAP","date":"2015-04-14","pret":-0.00803,"close":149.05}
{"ticker":"AAP","date":"2015-04-15","pret":0.00456,"close":149.58}
{"ticker":"AAP","date":"2015-04-16","pret":-0.00214,"close":150}
{"ticker":"AAP","date":"2015-04-17","pret":-0.0008,"close":149.8}
{"ticker":"AAP","date":"2015-04-20","pret":0.00549,"close":152.4}
{"ticker":"AAP","date":"2015-04-21","pret":0.02276,"close":152.4}
{"ticker":"AAP","date":"2015-04-22","pret":-0.00687,"close":151.51}
{"ticker":"AAP","date":"2015-04-23","pret":0.00928,"close":146.69}
{"ticker":"AAP","date":"2015-04-24","pret":-0.05919,"close":148.61}
{"ticker":"AAP","date":"2015-04-27","pret":0.02839,"close":144.99}
{"ticker":"AAP","date":"2015-04-28","pret":-0.02714,"close":144.5}
{"ticker":"AAP","date":"2015-04-29","pret":-0.00345,"close":144.66}
{"ticker":"AAP","date":"2015-04-30","pret":-0.00048,"close":143}
{"ticker":"AAP","date":"2015-05-01","pret":-0.00932,"close":145.34}
{"ticker":"AAP","date":"2015-05-04","pret":0.01498,"close":145.45}
{"ticker":"AAP","date":"2015-05-05","pret":0.00138,"close":143.99}
{"ticker":"AAP","date":"2015-05-06","pret":-0.0078,"close":144.09}
{"ticker":"AAP","date":"2015-05-07","pret":0.00048,"close":144.53}
{"ticker":"AAP","date":"2015-05-08","pret":0.00738,"close":144.76}
{"ticker":"AAP","date":"2015-05-11","pret":-0.0033,"close":145.51}
{"ticker":"AAP","date":"2015-05-12","pret":-0.00166,"close":147.13}
{"ticker":"AAP","date":"2015-05-13","pret":0.01549,"close":149.38}
{"ticker":"AAP","date":"2015-05-14","pret":0.0202,"close":149.86}
{"ticker":"AAP","date":"2015-05-15","pret":-0.00287,"close":151.62}
{"ticker":"AAP","date":"2015-05-18","pret":0.00945,"close":151.88}
{"ticker":"AAP","date":"2015-05-19","pret":0.01093,"close":152.94}
{"ticker":"AAP","date":"2015-05-20","pret":0.00072,"close":149.9}
{"ticker":"AAP","date":"2015-05-21","pret":-0.05774,"close":157.5}
{"ticker":"AAP","date":"2015-05-22","pret":0.08779,"close":160.2}
{"ticker":"AAP","date":"2015-05-26","pret":0.01669,"close":158}
{"ticker":"AAP","date":"2015-05-27","pret":-0.01118,"close":157.22}
{"ticker":"AAP","date":"2015-05-28","pret":-0.00659,"close":156.35}
{"ticker":"AAP","date":"2015-05-29","pret":-0.01241,"close":153.22}
{"ticker":"AAP","date":"2015-06-01","pret":-0.00665,"close":153.32}
{"ticker":"AAP","date":"2015-06-02","pret":-0.00663,"close":155.36}
{"ticker":"AAP","date":"2015-06-03","pret":0.01592,"close":156.53}
{"ticker":"AAP","date":"2015-06-04","pret":0.00006,"close":156.6}
{"ticker":"AAP","date":"2015-06-05","pret":0.00346,"close":157.39}
{"ticker":"AAP","date":"2015-06-08","pret":0.00625,"close":157.31}
{"ticker":"AAP","date":"2015-06-09","pret":-0.00542,"close":157.42}
{"ticker":"AAP","date":"2015-06-10","pret":0.01365,"close":160.27}
{"ticker":"AAP","date":"2015-06-11","pret":0.01104,"close":160.53}
{"ticker":"AAP","date":"2015-06-12","pret":-0.00012,"close":161.21}
{"ticker":"AAP","date":"2015-06-15","pret":-0.00106,"close":158.32}
{"ticker":"AAP","date":"2015-06-16","pret":-0.01074,"close":159.05}
{"ticker":"AAP","date":"2015-06-17","pret":0.00447,"close":158.99}
{"ticker":"AAP","date":"2015-06-18","pret":0.00345,"close":160.25}
{"ticker":"AAP","date":"2015-06-19","pret":-0.00019,"close":160.5}
{"ticker":"AAP","date":"2015-06-22","pret":0.00861,"close":163.26}
{"ticker":"AAP","date":"2015-06-23","pret":0.01657,"close":163.89}
{"ticker":"AAP","date":"2015-06-24","pret":0.00177,"close":163.42}
{"ticker":"AAP","date":"2015-06-25","pret":-0.0033,"close":164.2}
{"ticker":"AAP","date":"2015-06-26","pret":0.00926,"close":164.28}
{"ticker":"AAP","date":"2015-06-29","pret":-0.01158,"close":158.93}
{"ticker":"AAP","date":"2015-06-30","pret":-0.01651,"close":159.29}
{"ticker":"AAP","date":"2015-07-01","pret":0.00112,"close":162.65}
{"ticker":"AAP","date":"2015-07-02","pret":0.01845,"close":162.11}
{"ticker":"AAP","date":"2015-07-06","pret":-0.0136,"close":163.42}
{"ticker":"AAP","date":"2015-07-07","pret":0.02067,"close":163.53}
{"ticker":"AAP","date":"2015-07-08","pret":-0.01289,"close":159.99}
{"ticker":"AAP","date":"2015-07-09","pret":-0.00827,"close":162.07}
{"ticker":"AAP","date":"2015-07-10","pret":0.01636,"close":164.11}
{"ticker":"AAP","date":"2015-07-13","pret":0.00669,"close":169.31}
{"ticker":"AAP","date":"2015-07-14","pret":0.02596,"close":167.21}
{"ticker":"AAP","date":"2015-07-15","pret":-0.01295,"close":168.47}
{"ticker":"AAP","date":"2015-07-16","pret":0.01012,"close":169.36}
{"ticker":"AAP","date":"2015-07-17","pret":0.00095,"close":169.7}
{"ticker":"AAP","date":"2015-07-20","pret":0.00372,"close":168.69}
{"ticker":"AAP","date":"2015-07-21","pret":-0.00686,"close":167.53}
{"ticker":"AAP","date":"2015-07-22","pret":-0.00631,"close":168.22}
{"ticker":"AAP","date":"2015-07-23","pret":0.00933,"close":168.39}
{"ticker":"AAP","date":"2015-07-24","pret":-0.00231,"close":168.31}
{"ticker":"AAP","date":"2015-07-27","pret":-0.00672,"close":168.34}
{"ticker":"AAP","date":"2015-07-28","pret":0.00921,"close":170.3}
{"ticker":"AAP","date":"2015-07-29","pret":0.00924,"close":173.06}
{"ticker":"AAP","date":"2015-07-30","pret":0.01356,"close":172.54}
{"ticker":"AAP","date":"2015-07-31","pret":0.00266,"close":174.21}
{"ticker":"AAP","date":"2015-08-03","pret":0.00855,"close":173.81}
{"ticker":"AAP","date":"2015-08-04","pret":-0.00361,"close":175.1}
{"ticker":"AAP","date":"2015-08-05","pret":0.00698,"close":175.27}
{"ticker":"AAP","date":"2015-08-06","pret":0.0004,"close":172.74}
{"ticker":"AAP","date":"2015-08-07","pret":-0.01625,"close":173.75}
{"ticker":"AAP","date":"2015-08-10","pret":0.01214,"close":173.66}
{"ticker":"AAP","date":"2015-08-11","pret":-0.01226,"close":171.92}
{"ticker":"AAP","date":"2015-08-12","pret":-0.01194,"close":172}
{"ticker":"AAP","date":"2015-08-13","pret":0.01863,"close":187.79}
{"ticker":"AAP","date":"2015-08-14","pret":0.08056,"close":187.03}
{"ticker":"AAP","date":"2015-08-17","pret":-0.00665,"close":184.69}
{"ticker":"AAP","date":"2015-08-18","pret":-0.00546,"close":185.77}
{"ticker":"AAP","date":"2015-08-19","pret":-0.00506,"close":187.84}
{"ticker":"AAP","date":"2015-08-20","pret":0.0118,"close":184.45}
{"ticker":"AAP","date":"2015-08-21","pret":-0.02895,"close":177.54}
{"ticker":"AAP","date":"2015-08-24","pret":-0.04993,"close":173.75}
{"ticker":"AAP","date":"2015-08-25","pret":0.02412,"close":171.22}
{"ticker":"AAP","date":"2015-08-26","pret":-0.0202,"close":171.46}
{"ticker":"AAP","date":"2015-08-27","pret":-0.00652,"close":176.23}
{"ticker":"AAP","date":"2015-08-28","pret":0.01545,"close":176.48}
{"ticker":"AAP","date":"2015-08-31","pret":0.00233,"close":175.25}
{"ticker":"AAP","date":"2015-09-01","pret":-0.0194,"close":172.62}
{"ticker":"AAP","date":"2015-09-02","pret":0.00687,"close":175.25}
{"ticker":"AAP","date":"2015-09-03","pret":0.00831,"close":173.24}
{"ticker":"AAP","date":"2015-09-04","pret":-0.01931,"close":172.13}
{"ticker":"AAP","date":"2015-09-08","pret":0.0168,"close":175.32}
{"ticker":"AAP","date":"2015-09-09","pret":0.00781,"close":174.92}
{"ticker":"AAP","date":"2015-09-10","pret":-0.00976,"close":174.88}
{"ticker":"AAP","date":"2015-09-11","pret":-0.00391,"close":174.84}
{"ticker":"AAP","date":"2015-09-14","pret":0.00797,"close":175}
{"ticker":"AAP","date":"2015-09-15","pret":-0.0004,"close":176.85}
{"ticker":"AAP","date":"2015-09-16","pret":0.00507,"close":178.59}
{"ticker":"AAP","date":"2015-09-17","pret":0.01394,"close":178.28}
{"ticker":"AAP","date":"2015-09-18","pret":-0.01122,"close":173.7}
{"ticker":"AAP","date":"2015-09-21","pret":-0.01186,"close":174.75}
{"ticker":"AAP","date":"2015-09-22","pret":-0.00368,"close":174.44}
{"ticker":"AAP","date":"2015-09-23","pret":0.00391,"close":175.87}
{"ticker":"AAP","date":"2015-09-24","pret":0.00475,"close":174.8}
{"ticker":"AAP","date":"2015-09-25","pret":0.0037,"close":176.84}
{"ticker":"AAP","date":"2015-09-28","pret":0.00392,"close":171.4}
{"ticker":"AAP","date":"2015-09-29","pret":-0.03025,"close":170.53}
{"ticker":"AAP","date":"2015-09-30","pret":0.06892,"close":189.53}
{"ticker":"AAP","date":"2015-10-01","pret":0.03634,"close":192.04}
{"ticker":"AAP","date":"2015-10-02","pret":-0.00247,"close":191.69}
{"ticker":"AAP","date":"2015-10-05","pret":0.01956,"close":191.17}
{"ticker":"AAP","date":"2015-10-06","pret":-0.01154,"close":191.1}
{"ticker":"AAP","date":"2015-10-07","pret":0.00031,"close":190.35}
{"ticker":"AAP","date":"2015-10-08","pret":-0.00524,"close":187.35}
{"ticker":"AAP","date":"2015-10-09","pret":-0.01866,"close":189.52}
{"ticker":"AAP","date":"2015-10-12","pret":0.01524,"close":191.28}
{"ticker":"AAP","date":"2015-10-13","pret":0.00578,"close":190.85}
{"ticker":"AAP","date":"2015-10-14","pret":-0.0021,"close":187.07}
{"ticker":"AAP","date":"2015-10-15","pret":-0.01258,"close":190.55}
{"ticker":"AAP","date":"2015-10-16","pret":0.01985,"close":190.8}
{"ticker":"AAP","date":"2015-10-19","pret":-0.00554,"close":191.4}
{"ticker":"AAP","date":"2015-10-20","pret":0.00523,"close":193.59}
{"ticker":"AAP","date":"2015-10-21","pret":0.01408,"close":192.15}
{"ticker":"AAP","date":"2015-10-22","pret":-0.00831,"close":191.87}
{"ticker":"AAP","date":"2015-10-23","pret":0.00424,"close":191.94}
{"ticker":"AAP","date":"2015-10-26","pret":-0.0046,"close":192.45}
{"ticker":"AAP","date":"2015-10-27","pret":-0.00296,"close":193.27}
{"ticker":"AAP","date":"2015-10-28","pret":0.00911,"close":194.28}
{"ticker":"AAP","date":"2015-10-29","pret":0.00324,"close":197.48}
{"ticker":"AAP","date":"2015-10-30","pret":0.0154,"close":198.43}
{"ticker":"AAP","date":"2015-11-02","pret":0.00746,"close":200.38}
{"ticker":"AAP","date":"2015-11-03","pret":0.00506,"close":198.7}
{"ticker":"AAP","date":"2015-11-04","pret":-0.00692,"close":199.34}
{"ticker":"AAP","date":"2015-11-05","pret":0.00597,"close":200.34}
{"ticker":"AAP","date":"2015-11-06","pret":0.00638,"close":198.72}
{"ticker":"AAP","date":"2015-11-09","pret":-0.01265,"close":194.9}
{"ticker":"AAP","date":"2015-11-10","pret":-0.02518,"close":194.11}
{"ticker":"AAP","date":"2015-11-11","pret":0.00309,"close":194.67}
{"ticker":"AAP","date":"2015-11-12","pret":-0.11215,"close":164.64}
{"ticker":"AAP","date":"2015-11-13","pret":-0.06197,"close":161.62}
{"ticker":"AAP","date":"2015-11-16","pret":-0.01425,"close":164.22}
{"ticker":"AAP","date":"2015-11-17","pret":0.02509,"close":164.09}
{"ticker":"AAP","date":"2015-11-18","pret":-0.00437,"close":164.44}
{"ticker":"AAP","date":"2015-11-19","pret":-0.0011,"close":162.37}
{"ticker":"AAP","date":"2015-11-20","pret":-0.00813,"close":162.82}
{"ticker":"AAP","date":"2015-11-23","pret":-0.00111,"close":162.62}
{"ticker":"AAP","date":"2015-11-24","pret":-0.0115,"close":163.19}
{"ticker":"AAP","date":"2015-11-25","pret":0.01958,"close":164.3}
{"ticker":"AAP","date":"2015-11-26"}
{"ticker":"AAP","date":"2015-11-27","pret":0.00535,"close":164.84}
{"ticker":"AAP","date":"2015-11-30","pret":-0.00115,"close":162.73}
{"ticker":"AAP","date":"2015-12-01","pret":-0.01038,"close":162.34}
{"ticker":"AAP","date":"2015-12-02","pret":-0.0048,"close":157.93}
{"ticker":"AAP","date":"2015-12-03","pret":-0.02566,"close":154.78}
{"ticker":"AAP","date":"2015-12-04","pret":-0.01942,"close":155.83}
{"ticker":"AAP","date":"2015-12-07","pret":0.00399,"close":151.22}
{"ticker":"AAP","date":"2015-12-08","pret":-0.03311,"close":149.88}
{"ticker":"AAP","date":"2015-12-09","pret":-0.00573,"close":153.21}
{"ticker":"AAP","date":"2015-12-10","pret":0.02258,"close":151.76}
{"ticker":"AAP","date":"2015-12-11","pret":-0.02613,"close":148.85}
{"ticker":"AAP","date":"2015-12-14","pret":-0.00329,"close":147.61}
{"ticker":"AAP","date":"2015-12-15","pret":-0.00256,"close":156.17}
{"ticker":"AAP","date":"2015-12-16","pret":0.06933,"close":160.82}
{"ticker":"AAP","date":"2015-12-17"}
{"ticker":"AAP","date":"2015-12-18","pret":-0.0503,"close":149.57}
{"ticker":"AAP","date":"2015-12-21","pret":-0.00258,"close":149.65}
{"ticker":"AAP","date":"2015-12-22","pret":-0.00465,"close":147.83}
{"ticker":"AAP","date":"2015-12-23","pret":-0.01126,"close":149.06}
{"ticker":"AAP","date":"2015-12-24","pret":-0.00101,"close":149.13}
{"ticker":"AAP","date":"2015-12-28","pret":0.00108,"close":150.55}
{"ticker":"AAP","date":"2015-12-29","pret":0.02192,"close":152.2}
{"ticker":"AAP","date":"2015-12-30","pret":0.00309,"close":151.4}
{"ticker":"AAP","date":"2015-12-31","pret":-0.0062,"close":150.51}
{"ticker":"AAP","date":"2016-01-04","pret":-0.01338,"close":152.24}
{"ticker":"AAP","date":"2016-01-05","pret":0.02056,"close":151.2}
{"ticker":"AAPL","date":"2015-01-02","pret":-0.01276,"close":109.33}
{"ticker":"AAPL","date":"2015-01-05","pret":-0.02822,"close":106.25}
{"ticker":"AAPL","date":"2015-01-06","pret":-0.01629,"close":106.26}
{"ticker":"AAPL","date":"2015-01-07","pret":0.00618,"close":107.75}
{"ticker":"AAPL","date":"2015-01-08","pret":0.01876,"close":111.89}
{"ticker":"AAPL","date":"2015-01-09","pret":0.03101,"close":112.01}
{"ticker":"AAPL","date":"2015-01-12","pret":-0.00062,"close":109.25}
{"ticker":"AAPL","date":"2015-01-13","pret":-0.01044,"close":110.22}
{"ticker":"AAPL","date":"2015-01-14","pret":-0.02168,"close":109.8}
{"ticker":"AAPL","date":"2015-01-15","pret":0.00877,"close":106.82}
{"ticker":"AAPL","date":"2015-01-16","pret":-0.02737,"close":105.99}
{"ticker":"AAPL","date":"2015-01-20","pret":0.00754,"close":108.72}
{"ticker":"AAPL","date":"2015-01-21","pret":0.01024,"close":109.55}
{"ticker":"AAPL","date":"2015-01-22","pret":0.01195,"close":112.4}
{"ticker":"AAPL","date":"2015-01-23","pret":0.01833,"close":112.98}
{"ticker":"AAPL","date":"2015-01-26","pret":0.01274,"close":113.1}
{"ticker":"AAPL","date":"2015-01-27","pret":-0.01167,"close":109.14}
{"ticker":"AAPL","date":"2015-01-28","pret":0.04522,"close":115.31}
{"ticker":"AAPL","date":"2015-01-29","pret":-0.01111,"close":118.9}
{"ticker":"AAPL","date":"2015-01-30","pret":0.01772,"close":117.16}
{"ticker":"AAPL","date":"2015-02-02","pret":-0.00296,"close":118.63}
{"ticker":"AAPL","date":"2015-02-03","pret":0.0038,"close":118.65}
{"ticker":"AAPL","date":"2015-02-04","pret":0,"close":119.56}
{"ticker":"AAPL","date":"2015-02-05","pret":0.01274,"close":119.94}
{"ticker":"AAPL","date":"2015-02-06","pret":0,"close":118.93}
{"ticker":"AAPL","date":"2015-02-09","pret":-0.01232,"close":119.72}
{"ticker":"AAPL","date":"2015-02-10","pret":0.01357,"close":122.02}
{"ticker":"AAPL","date":"2015-02-11","pret":0.0214,"close":124.88}
{"ticker":"AAPL","date":"2015-02-12","pret":0.02644,"close":126.46}
{"ticker":"AAPL","date":"2015-02-13","pret":0.00963,"close":127.08}
{"ticker":"AAPL","date":"2015-02-17","pret":0.00165,"close":127.83}
{"ticker":"AAPL","date":"2015-02-18","pret":0.00102,"close":128.72}
{"ticker":"AAPL","date":"2015-02-19","pret":0.00672,"close":128.45}
{"ticker":"AAPL","date":"2015-02-20","pret":0.00109,"close":129.5}
{"ticker":"AAPL","date":"2015-02-23","pret":0.01083,"close":133}
{"ticker":"AAPL","date":"2015-02-24","pret":0.02221,"close":132.17}
{"ticker":"AAPL","date":"2015-02-25","pret":-0.01044,"close":128.79}
{"ticker":"AAPL","date":"2015-02-26","pret":-0.02136,"close":130.42}
{"ticker":"AAPL","date":"2015-02-27","pret":0.00943,"close":128.46}
{"ticker":"AAPL","date":"2015-03-02","pret":-0.00579,"close":129.09}
{"ticker":"AAPL","date":"2015-03-03","pret":-0.00225,"close":129.36}
{"ticker":"AAPL","date":"2015-03-04","pret":0.00108,"close":128.54}
{"ticker":"AAPL","date":"2015-03-05","pret":-0.00404,"close":126.41}
{"ticker":"AAPL","date":"2015-03-06","pret":-0.0014,"close":126.6}
{"ticker":"AAPL","date":"2015-03-09","pret":-0.00343,"close":127.14}
{"ticker":"AAPL","date":"2015-03-10","pret":-0.01219,"close":124.51}
{"ticker":"AAPL","date":"2015-03-11","pret":-0.01322,"close":122.24}
{"ticker":"AAPL","date":"2015-03-12","pret":-0.01975,"close":124.45}
{"ticker":"AAPL","date":"2015-03-13","pret":0.01694,"close":123.59}
{"ticker":"AAPL","date":"2015-03-16","pret":-0.00419,"close":124.95}
{"ticker":"AAPL","date":"2015-03-17","pret":0.01617,"close":127.04}
{"ticker":"AAPL","date":"2015-03-18","pret":0.0087,"close":128.47}
{"ticker":"AAPL","date":"2015-03-19","pret":0.01368,"close":127.5}
{"ticker":"AAPL","date":"2015-03-20","pret":-0.00389,"close":125.9}
{"ticker":"AAPL","date":"2015-03-23","pret":-0.00885,"close":127.21}
{"ticker":"AAPL","date":"2015-03-24","pret":0.00086,"close":126.69}
{"ticker":"AAPL","date":"2015-03-25","pret":-0.00544,"close":123.38}
{"ticker":"AAPL","date":"2015-03-26","pret":-0.03033,"close":124.24}
{"ticker":"AAPL","date":"2015-03-27","pret":0.01464,"close":123.25}
{"ticker":"AAPL","date":"2015-03-30","pret":-0.00418,"close":126.37}
{"ticker":"AAPL","date":"2015-03-31","pret":0.01631,"close":124.43}
{"ticker":"AAPL","date":"2015-04-01","pret":-0.01012,"close":124.25}
{"ticker":"AAPL","date":"2015-04-02","pret":0.00168,"close":125.32}
{"ticker":"AAPL","date":"2015-04-06","pret":-0.00449,"close":127.35}
{"ticker":"AAPL","date":"2015-04-07","pret":0.02515,"close":126.01}
{"ticker":"AAPL","date":"2015-04-08","pret":-0.01412,"close":125.6}
{"ticker":"AAPL","date":"2015-04-09","pret":0,"close":126.56}
{"ticker":"AAPL","date":"2015-04-10","pret":0.00079,"close":127.1}
{"ticker":"AAPL","date":"2015-04-13","pret":0.01903,"close":126.85}
{"ticker":"AAPL","date":"2015-04-14","pret":-0.01073,"close":126.3}
{"ticker":"AAPL","date":"2015-04-15","pret":-0.00466,"close":126.78}
{"ticker":"AAPL","date":"2015-04-16","pret":-0.00103,"close":126.17}
{"ticker":"AAPL","date":"2015-04-17","pret":-0.0058,"close":124.75}
{"ticker":"AAPL","date":"2015-04-20","pret":0.00016,"close":127.6}
{"ticker":"AAPL","date":"2015-04-21","pret":0.01995,"close":126.91}
{"ticker":"AAPL","date":"2015-04-22","pret":-0.0087,"close":128.62}
{"ticker":"AAPL","date":"2015-04-23","pret":0.01026,"close":129.67}
{"ticker":"AAPL","date":"2015-04-24","pret":0.01692,"close":130.28}
{"ticker":"AAPL","date":"2015-04-27","pret":0.01385,"close":132.65}
{"ticker":"AAPL","date":"2015-04-28","pret":0.01612,"close":130.56}
{"ticker":"AAPL","date":"2015-04-29","pret":-0.0325,"close":128.64}
{"ticker":"AAPL","date":"2015-04-30","pret":-0.01175,"close":125.15}
{"ticker":"AAPL","date":"2015-05-01","pret":-0.01994,"close":128.95}
{"ticker":"AAPL","date":"2015-05-04","pret":0.02661,"close":128.7}
{"ticker":"AAPL","date":"2015-05-05","pret":-0.01048,"close":125.8}
{"ticker":"AAPL","date":"2015-05-06","pret":-0.01248,"close":125.01}
{"ticker":"AAPL","date":"2015-05-07","pret":-0.01424,"close":125.26}
{"ticker":"AAPL","date":"2015-05-08","pret":0.01519,"close":127.62}
{"ticker":"AAPL","date":"2015-05-11","pret":0.00559,"close":126.32}
{"ticker":"AAPL","date":"2015-05-12","pret":-0.01415,"close":125.86}
{"ticker":"AAPL","date":"2015-05-13","pret":0.00437,"close":126.01}
{"ticker":"AAPL","date":"2015-05-14","pret":0.00994,"close":128.95}
{"ticker":"AAPL","date":"2015-05-15","pret":0.01294,"close":128.77}
{"ticker":"AAPL","date":"2015-05-18","pret":-0.00536,"close":130.19}
{"ticker":"AAPL","date":"2015-05-19","pret":0.01783,"close":130.07}
{"ticker":"AAPL","date":"2015-05-20","pret":-0.00529,"close":130.06}
{"ticker":"AAPL","date":"2015-05-21","pret":0.00054,"close":131.39}
{"ticker":"AAPL","date":"2015-05-22","pret":0.01169,"close":132.54}
{"ticker":"AAPL","date":"2015-05-26","pret":0.00757,"close":129.62}
{"ticker":"AAPL","date":"2015-05-27","pret":-0.01719,"close":132.04}
{"ticker":"AAPL","date":"2015-05-28","pret":0.01159,"close":131.78}
{"ticker":"AAPL","date":"2015-05-29","pret":-0.00479,"close":130.28}
{"ticker":"AAPL","date":"2015-06-01","pret":-0.00727,"close":130.54}
{"ticker":"AAPL","date":"2015-06-02","pret":-0.00323,"close":129.96}
{"ticker":"AAPL","date":"2015-06-03","pret":0.00614,"close":130.12}
{"ticker":"AAPL","date":"2015-06-04","pret":-0.0083,"close":129.36}
{"ticker":"AAPL","date":"2015-06-05","pret":-0.00062,"close":128.65}
{"ticker":"AAPL","date":"2015-06-08","pret":-0.00464,"close":127.8}
{"ticker":"AAPL","date":"2015-06-09","pret":-0.01722,"close":127.42}
{"ticker":"AAPL","date":"2015-06-10","pret":0.00958,"close":128.88}
{"ticker":"AAPL","date":"2015-06-11","pret":0.0098,"close":128.59}
{"ticker":"AAPL","date":"2015-06-12","pret":-0.00777,"close":127.17}
{"ticker":"AAPL","date":"2015-06-15","pret":-0.01636,"close":126.92}
{"ticker":"AAPL","date":"2015-06-16","pret":0.00735,"close":127.6}
{"ticker":"AAPL","date":"2015-06-17","pret":0.00542,"close":127.3}
{"ticker":"AAPL","date":"2015-06-18","pret":-0.00384,"close":127.88}
{"ticker":"AAPL","date":"2015-06-19","pret":0.00377,"close":126.6}
{"ticker":"AAPL","date":"2015-06-22","pret":-0.00172,"close":127.61}
{"ticker":"AAPL","date":"2015-06-23","pret":-0.00008,"close":127.03}
{"ticker":"AAPL","date":"2015-06-24","pret":-0.00212,"close":128.11}
{"ticker":"AAPL","date":"2015-06-25","pret":0.01289,"close":127.5}
{"ticker":"AAPL","date":"2015-06-26","pret":-0.00928,"close":126.75}
{"ticker":"AAPL","date":"2015-06-29","pret":-0.01746,"close":124.53}
{"ticker":"AAPL","date":"2015-06-30","pret":0.00088,"close":125.42}
{"ticker":"AAPL","date":"2015-07-01","pret":0.01054,"close":126.6}
{"ticker":"AAPL","date":"2015-07-02","pret":-0.00371,"close":126.44}
{"ticker":"AAPL","date":"2015-07-06","pret":-0.01186,"close":126}
{"ticker":"AAPL","date":"2015-07-07","pret":0.00758,"close":125.69}
{"ticker":"AAPL","date":"2015-07-08","pret":-0.01126,"close":122.57}
{"ticker":"AAPL","date":"2015-07-09","pret":-0.00507,"close":120.07}
{"ticker":"AAPL","date":"2015-07-10","pret":-0.01554,"close":123.28}
{"ticker":"AAPL","date":"2015-07-13","pret":0.02502,"close":125.66}
{"ticker":"AAPL","date":"2015-07-14","pret":0.00805,"close":125.61}
{"ticker":"AAPL","date":"2015-07-15","pret":-0.00254,"close":126.82}
{"ticker":"AAPL","date":"2015-07-16","pret":0.01594,"close":128.51}
{"ticker":"AAPL","date":"2015-07-17","pret":0.01044,"close":129.62}
{"ticker":"AAPL","date":"2015-07-20","pret":0.01454,"close":132.07}
{"ticker":"AAPL","date":"2015-07-21","pret":0.01425,"close":130.75}
{"ticker":"AAPL","date":"2015-07-22","pret":-0.08528,"close":125.22}
{"ticker":"AAPL","date":"2015-07-23","pret":0.03393,"close":125.16}
{"ticker":"AAPL","date":"2015-07-24","pret":-0.007,"close":124.5}
{"ticker":"AAPL","date":"2015-07-27","pret":-0.01795,"close":122.77}
{"ticker":"AAPL","date":"2015-07-28","pret":0.00235,"close":123.38}
{"ticker":"AAPL","date":"2015-07-29","pret":-0.00187,"close":122.99}
{"ticker":"AAPL","date":"2015-07-30","pret":-0.00676,"close":122.37}
{"ticker":"AAPL","date":"2015-07-31","pret":0.00229,"close":121.3}
{"ticker":"AAPL","date":"2015-08-03","pret":-0.00901,"close":118.44}
{"ticker":"AAPL","date":"2015-08-04","pret":-0.03416,"close":114.64}
{"ticker":"AAPL","date":"2015-08-05","pret":-0.03881,"close":115.4}
{"ticker":"AAPL","date":"2015-08-06","pret":0.02639,"close":115.13}
{"ticker":"AAPL","date":"2015-08-07","pret":-0.01206,"close":115.52}
{"ticker":"AAPL","date":"2015-08-10","pret":0.01688,"close":119.72}
{"ticker":"AAPL","date":"2015-08-11","pret":0.01092,"close":113.49}
{"ticker":"AAPL","date":"2015-08-12","pret":-0.04585,"close":115.24}
{"ticker":"AAPL","date":"2015-08-13","pret":0.03072,"close":115.15}
{"ticker":"AAPL","date":"2015-08-14","pret":-0.01493,"close":115.96}
{"ticker":"AAPL","date":"2015-08-17","pret":0.01493,"close":117.16}
{"ticker":"AAPL","date":"2015-08-18","pret":0.00336,"close":116.5}
{"ticker":"AAPL","date":"2015-08-19","pret":-0.00284,"close":115.01}
{"ticker":"AAPL","date":"2015-08-20","pret":-0.01755,"close":112.65}
{"ticker":"AAPL","date":"2015-08-21","pret":-0.03252,"close":105.76}
{"ticker":"AAPL","date":"2015-08-24","pret":-0.15187,"close":103.12}
{"ticker":"AAPL","date":"2015-08-25","pret":0.15801,"close":103.74}
{"ticker":"AAPL","date":"2015-08-26","pret":-0.03694,"close":109.69}
{"ticker":"AAPL","date":"2015-08-27","pret":0.04697,"close":112.92}
{"ticker":"AAPL","date":"2015-08-28","pret":-0.00054,"close":113.29}
{"ticker":"AAPL","date":"2015-08-31","pret":-0.00125,"close":112.76}
{"ticker":"AAPL","date":"2015-09-01","pret":-0.01692,"close":107.72}
{"ticker":"AAPL","date":"2015-09-02","pret":0.00073,"close":112.34}
{"ticker":"AAPL","date":"2015-09-03","pret":0.0203,"close":110.37}
{"ticker":"AAPL","date":"2015-09-04","pret":-0.03179,"close":109.27}
{"ticker":"AAPL","date":"2015-09-08","pret":0.02519,"close":112.31}
{"ticker":"AAPL","date":"2015-09-09","pret":0.01783,"close":110.15}
{"ticker":"AAPL","date":"2015-09-10","pret":-0.03116,"close":112.57}
{"ticker":"AAPL","date":"2015-09-11","pret":0.01369,"close":114.21}
{"ticker":"AAPL","date":"2015-09-14","pret":0.04196,"close":115.31}
{"ticker":"AAPL","date":"2015-09-15","pret":-0.00559,"close":116.28}
{"ticker":"AAPL","date":"2015-09-16","pret":0.00276,"close":116.41}
{"ticker":"AAPL","date":"2015-09-17","pret":-0.00509,"close":113.92}
{"ticker":"AAPL","date":"2015-09-18","pret":-0.03028,"close":113.45}
{"ticker":"AAPL","date":"2015-09-21","pret":0.01293,"close":115.21}
{"ticker":"AAPL","date":"2015-09-22","pret":-0.00256,"close":113.4}
{"ticker":"AAPL","date":"2015-09-23","pret":0.0022,"close":114.32}
{"ticker":"AAPL","date":"2015-09-24","pret":-0.00335,"close":115}
{"ticker":"AAPL","date":"2015-09-25","pret":0.02778,"close":114.71}
{"ticker":"AAPL","date":"2015-09-28","pret":-0.02249,"close":112.44}
{"ticker":"AAPL","date":"2015-09-29","pret":-0.009,"close":109.06}
{"ticker":"AAPL","date":"2015-09-30","pret":-0.02386,"close":110.3}
{"ticker":"AAPL","date":"2015-10-01","pret":-0.01004,"close":109.58}
{"ticker":"AAPL","date":"2015-10-02","pret":-0.00977,"close":110.38}
{"ticker":"AAPL","date":"2015-10-05","pret":0.01898,"close":110.78}
{"ticker":"AAPL","date":"2015-10-06","pret":0.00498,"close":111.31}
{"ticker":"AAPL","date":"2015-10-07","pret":-0.00145,"close":110.78}
{"ticker":"AAPL","date":"2015-10-08","pret":-0.00372,"close":109.5}
{"ticker":"AAPL","date":"2015-10-09","pret":0.01425,"close":112.12}
{"ticker":"AAPL","date":"2015-10-12","pret":0.00972,"close":111.6}
{"ticker":"AAPL","date":"2015-10-13","pret":-0.01709,"close":111.79}
{"ticker":"AAPL","date":"2015-10-14","pret":0.00423,"close":110.21}
{"ticker":"AAPL","date":"2015-10-15","pret":-0.00324,"close":111.86}
{"ticker":"AAPL","date":"2015-10-16","pret":0.00763,"close":111.04}
{"ticker":"AAPL","date":"2015-10-19","pret":-0.00881,"close":111.73}
{"ticker":"AAPL","date":"2015-10-20","pret":0.00486,"close":113.77}
{"ticker":"AAPL","date":"2015-10-21","pret":0.02361,"close":113.76}
{"ticker":"AAPL","date":"2015-10-22","pret":0.00289,"close":115.5}
{"ticker":"AAPL","date":"2015-10-23","pret":0.0381,"close":119.08}
{"ticker":"AAPL","date":"2015-10-26","pret":-0.00583,"close":115.28}
{"ticker":"AAPL","date":"2015-10-27","pret":-0.02296,"close":114.55}
{"ticker":"AAPL","date":"2015-10-28","pret":0.01872,"close":119.27}
{"ticker":"AAPL","date":"2015-10-29","pret":0.00948,"close":120.53}
{"ticker":"AAPL","date":"2015-10-30","pret":0.01911,"close":119.5}
{"ticker":"AAPL","date":"2015-11-02","pret":-0.00157,"close":121.18}
{"ticker":"AAPL","date":"2015-11-03","pret":-0.00008,"close":122.57}
{"ticker":"AAPL","date":"2015-11-04","pret":0.01455,"close":122}
{"ticker":"AAPL","date":"2015-11-05","pret":-0.00581,"close":120.92}
{"ticker":"AAPL","date":"2015-11-06","pret":-0.00634,"close":121.06}
{"ticker":"AAPL","date":"2015-11-09","pret":-0.00099,"close":120.57}
{"ticker":"AAPL","date":"2015-11-10","pret":-0.03414,"close":116.77}
{"ticker":"AAPL","date":"2015-11-11","pret":-0.00454,"close":116.11}
{"ticker":"AAPL","date":"2015-11-12","pret":-0.00095,"close":115.72}
{"ticker":"AAPL","date":"2015-11-13","pret":-0.00916,"close":112.34}
{"ticker":"AAPL","date":"2015-11-16","pret":-0.03372,"close":114.18}
{"ticker":"AAPL","date":"2015-11-17","pret":0.03129,"close":113.69}
{"ticker":"AAPL","date":"2015-11-18","pret":0.00728,"close":117.29}
{"ticker":"AAPL","date":"2015-11-19","pret":0.01611,"close":118.78}
{"ticker":"AAPL","date":"2015-11-20","pret":0.01317,"close":119.3}
{"ticker":"AAPL","date":"2015-11-23","pret":0.00059,"close":117.75}
{"ticker":"AAPL","date":"2015-11-24","pret":-0.0164,"close":118.88}
{"ticker":"AAPL","date":"2015-11-25","pret":0.0159,"close":118.03}
{"ticker":"AAPL","date":"2015-11-26"}
{"ticker":"AAPL","date":"2015-11-27","pret":-0.00775,"close":117.81}
{"ticker":"AAPL","date":"2015-11-30","pret":0.00169,"close":118.3}
{"ticker":"AAPL","date":"2015-12-01","pret":0.00219,"close":117.34}
{"ticker":"AAPL","date":"2015-12-02","pret":-0.01194,"close":116.28}
{"ticker":"AAPL","date":"2015-12-03","pret":-0.01806,"close":115.2}
{"ticker":"AAPL","date":"2015-12-04","pret":0.00043,"close":119.03}
{"ticker":"AAPL","date":"2015-12-07","pret":0.02594,"close":118.28}
{"ticker":"AAPL","date":"2015-12-08","pret":-0.00678,"close":118.23}
{"ticker":"AAPL","date":"2015-12-09","pret":-0.01907,"close":115.62}
{"ticker":"AAPL","date":"2015-12-10","pret":0.0064,"close":116.17}
{"ticker":"AAPL","date":"2015-12-11","pret":-0.00735,"close":113.18}
{"ticker":"AAPL","date":"2015-12-14","pret":-0.02648,"close":112.48}
{"ticker":"AAPL","date":"2015-12-15","pret":-0.00214,"close":110.49}
{"ticker":"AAPL","date":"2015-12-16","pret":-0.0078,"close":111.34}
{"ticker":"AAPL","date":"2015-12-17"}
{"ticker":"AAPL","date":"2015-12-18","pret":-0.01964,"close":106.03}
{"ticker":"AAPL","date":"2015-12-21","pret":-0.01508,"close":107.33}
{"ticker":"AAPL","date":"2015-12-22","pret":0.00112,"close":107.23}
{"ticker":"AAPL","date":"2015-12-23","pret":-0.00121,"close":108.61}
{"ticker":"AAPL","date":"2015-12-24","pret":0.016,"close":108.03}
{"ticker":"AAPL","date":"2015-12-28","pret":-0.01302,"close":106.82}
{"ticker":"AAPL","date":"2015-12-29","pret":-0.00587,"close":108.74}
{"ticker":"AAPL","date":"2015-12-30","pret":0.01503,"close":107.32}
{"ticker":"AAPL","date":"2015-12-31","pret":-0.01456,"close":105.26}
{"ticker":"AAPL","date":"2016-01-04","pret":-0.04199,"close":105.35}
{"ticker":"AAPL","date":"2016-01-05","pret":0.03014,"close":102.71}
{"ticker":"AAT","date":"2015-01-02","pret":-0.01656,"close":40.37}
{"ticker":"AAT","date":"2015-01-05","pret":0.00174,"close":40.83}
{"ticker":"AAT","date":"2015-01-06","pret":0.01995,"close":41.15}
{"ticker":"AAT","date":"2015-01-07","pret":0.00656,"close":41.93}
{"ticker":"AAT","date":"2015-01-08","pret":0.02347,"close":42.18}
{"ticker":"AAT","date":"2015-01-09","pret":-0.00332,"close":42.25}
{"ticker":"AAT","date":"2015-01-12","pret":0.00616,"close":42.78}
{"ticker":"AAT","date":"2015-01-13","pret":0.01429,"close":42.93}
{"ticker":"AAT","date":"2015-01-14","pret":-0.00724,"close":43.92}
{"ticker":"AAT","date":"2015-01-15","pret":0.0341,"close":43.57}
{"ticker":"AAT","date":"2015-01-16","pret":-0.01552,"close":44.36}
{"ticker":"AAT","date":"2015-01-20","pret":0.01801,"close":43.47}
{"ticker":"AAT","date":"2015-01-21","pret":-0.021,"close":43.42}
{"ticker":"AAT","date":"2015-01-22","pret":0.00896,"close":44.17}
{"ticker":"AAT","date":"2015-01-23","pret":0.01295,"close":43.89}
{"ticker":"AAT","date":"2015-01-26","pret":-0.00748,"close":44.75}
{"ticker":"AAT","date":"2015-01-27","pret":0.01176,"close":44.52}
{"ticker":"AAT","date":"2015-01-28","pret":0.00269,"close":44.65}
{"ticker":"AAT","date":"2015-01-29","pret":0.0009,"close":45.05}
{"ticker":"AAT","date":"2015-01-30","pret":-0.00045,"close":44.38}
{"ticker":"AAT","date":"2015-02-02","pret":-0.00674,"close":43.91}
{"ticker":"AAT","date":"2015-02-03","pret":-0.01408,"close":43.82}
{"ticker":"AAT","date":"2015-02-04","pret":0.00228,"close":43.66}
{"ticker":"AAT","date":"2015-02-05","pret":0.0016,"close":44.21}
{"ticker":"AAT","date":"2015-02-06","pret":0.0084,"close":42.59}
{"ticker":"AAT","date":"2015-02-09","pret":-0.03824,"close":42.31}
{"ticker":"AAT","date":"2015-02-10","pret":-0.00565,"close":42.32}
{"ticker":"AAT","date":"2015-02-11","pret":-0.00284,"close":42.4}
{"ticker":"AAT","date":"2015-02-12","pret":0.00849,"close":42.96}
{"ticker":"AAT","date":"2015-02-13","pret":0.00818,"close":42.52}
{"ticker":"AAT","date":"2015-02-17","pret":-0.00631,"close":42.51}
{"ticker":"AAT","date":"2015-02-18","pret":-0.00258,"close":43.21}
{"ticker":"AAT","date":"2015-02-19","pret":0.01724,"close":42.35}
{"ticker":"AAT","date":"2015-02-20","pret":-0.021,"close":42.69}
{"ticker":"AAT","date":"2015-02-23","pret":0.00822,"close":42.6}
{"ticker":"AAT","date":"2015-02-24","pret":0.0028,"close":41.74}
{"ticker":"AAT","date":"2015-02-25","pret":-0.02671,"close":41.27}
{"ticker":"AAT","date":"2015-02-26","pret":-0.01084,"close":40.78}
{"ticker":"AAT","date":"2015-02-27","pret":-0.01661,"close":41.02}
{"ticker":"AAT","date":"2015-03-02","pret":0.01272,"close":41.32}
{"ticker":"AAT","date":"2015-03-03","pret":0.00097,"close":41.67}
{"ticker":"AAT","date":"2015-03-04","pret":0.00895,"close":41.47}
{"ticker":"AAT","date":"2015-03-05","pret":0.00168,"close":41.65}
{"ticker":"AAT","date":"2015-03-06","pret":-0.00917,"close":40.11}
{"ticker":"AAT","date":"2015-03-09","pret":-0.02034,"close":40.54}
{"ticker":"AAT","date":"2015-03-10","pret":0.0042,"close":40.87}
{"ticker":"AAT","date":"2015-03-11","pret":0.00541,"close":40.9}
{"ticker":"AAT","date":"2015-03-12","pret":0.01,"close":42.03}
{"ticker":"AAT","date":"2015-03-13","pret":0.01589,"close":41.94}
{"ticker":"AAT","date":"2015-03-16","pret":0.00738,"close":42.44}
{"ticker":"AAT","date":"2015-03-17","pret":0.00685,"close":42.55}
{"ticker":"AAT","date":"2015-03-18","pret":0.00329,"close":43.25}
{"ticker":"AAT","date":"2015-03-19","pret":0.00888,"close":43.48}
{"ticker":"AAT","date":"2015-03-20","pret":0.01432,"close":44.46}
{"ticker":"AAT","date":"2015-03-23","pret":0.02088,"close":44.56}
{"ticker":"AAT","date":"2015-03-24","pret":-0.00067,"close":44.15}
{"ticker":"AAT","date":"2015-03-25","pret":-0.00428,"close":43.04}
{"ticker":"AAT","date":"2015-03-26","pret":-0.03141,"close":42.9}
{"ticker":"AAT","date":"2015-03-27","pret":0.00326,"close":43.06}
{"ticker":"AAT","date":"2015-03-30","pret":0.00255,"close":43.63}
{"ticker":"AAT","date":"2015-03-31","pret":0.01106,"close":43.28}
{"ticker":"AAT","date":"2015-04-01","pret":-0.01059,"close":43.15}
{"ticker":"AAT","date":"2015-04-02","pret":-0.00371,"close":43.24}
{"ticker":"AAT","date":"2015-04-06","pret":0.00625,"close":43.59}
{"ticker":"AAT","date":"2015-04-07","pret":0.00644,"close":42.78}
{"ticker":"AAT","date":"2015-04-08","pret":-0.01922,"close":42.56}
{"ticker":"AAT","date":"2015-04-09","pret":-0.0068,"close":42.07}
{"ticker":"AAT","date":"2015-04-10","pret":-0.00236,"close":42.1}
{"ticker":"AAT","date":"2015-04-13","pret":-0.00639,"close":41.69}
{"ticker":"AAT","date":"2015-04-14","pret":-0.00691,"close":41.64}
{"ticker":"AAT","date":"2015-04-15","pret":0.00143,"close":41.32}
{"ticker":"AAT","date":"2015-04-16","pret":-0.01322,"close":41.25}
{"ticker":"AAT","date":"2015-04-17","pret":-0.00851,"close":41.18}
{"ticker":"AAT","date":"2015-04-20","pret":0.00778,"close":41.19}
{"ticker":"AAT","date":"2015-04-21","pret":-0.00145,"close":41.29}
{"ticker":"AAT","date":"2015-04-22","pret":0.00145,"close":41.35}
{"ticker":"AAT","date":"2015-04-23","pret":0.00145,"close":41.34}
{"ticker":"AAT","date":"2015-04-24","pret":0.00314,"close":41.49}
{"ticker":"AAT","date":"2015-04-27","pret":0.00289,"close":41.7}
{"ticker":"AAT","date":"2015-04-28","pret":0.0012,"close":41.59}
{"ticker":"AAT","date":"2015-04-29","pret":0.0024,"close":40.8}
{"ticker":"AAT","date":"2015-04-30","pret":-0.02375,"close":39.8}
{"ticker":"AAT","date":"2015-05-01","pret":-0.02458,"close":40.28}
{"ticker":"AAT","date":"2015-05-04","pret":0.01646,"close":40.47}
{"ticker":"AAT","date":"2015-05-05","pret":-0.00844,"close":39.28}
{"ticker":"AAT","date":"2015-05-06","pret":-0.0199,"close":39.3}
{"ticker":"AAT","date":"2015-05-07","pret":0.00051,"close":40.18}
{"ticker":"AAT","date":"2015-05-08","pret":0.03055,"close":40.4}
{"ticker":"AAT","date":"2015-05-11","pret":-0.00867,"close":39.98}
{"ticker":"AAT","date":"2015-05-12","pret":-0.01226,"close":40.1}
{"ticker":"AAT","date":"2015-05-13","pret":0.01226,"close":39.61}
{"ticker":"AAT","date":"2015-05-14","pret":-0.00749,"close":40.13}
{"ticker":"AAT","date":"2015-05-15","pret":0.0065,"close":40.55}
{"ticker":"AAT","date":"2015-05-18","pret":0.00447,"close":40.75}
{"ticker":"AAT","date":"2015-05-19","pret":0.00618,"close":40.75}
{"ticker":"AAT","date":"2015-05-20","pret":0.00638,"close":40.71}
{"ticker":"AAT","date":"2015-05-21","pret":-0.00221,"close":40.56}
{"ticker":"AAT","date":"2015-05-22","pret":-0.00912,"close":40.41}
{"ticker":"AAT","date":"2015-05-26","pret":-0.00447,"close":39.78}
{"ticker":"AAT","date":"2015-05-27","pret":-0.0105,"close":40.32}
{"ticker":"AAT","date":"2015-05-28","pret":0.01199,"close":40.04}
{"ticker":"AAT","date":"2015-05-29","pret":-0.00798,"close":39.35}
{"ticker":"AAT","date":"2015-06-01","pret":-0.0126,"close":40.12}
{"ticker":"AAT","date":"2015-06-02","pret":0.00984,"close":39.63}
{"ticker":"AAT","date":"2015-06-03","pret":-0.0063,"close":39.5}
{"ticker":"AAT","date":"2015-06-04","pret":0.00101,"close":39.55}
{"ticker":"AAT","date":"2015-06-05","pret":-0.00989,"close":39.26}
{"ticker":"AAT","date":"2015-06-08","pret":-0.00204,"close":39.4}
{"ticker":"AAT","date":"2015-06-09","pret":0.00788,"close":39.2}
{"ticker":"AAT","date":"2015-06-10","pret":-0.00534,"close":39.34}
{"ticker":"AAT","date":"2015-06-11","pret":0.00508,"close":39.75}
{"ticker":"AAT","date":"2015-06-12","pret":0.0043,"close":39.59}
{"ticker":"AAT","date":"2015-06-15","pret":-0.0043,"close":39.47}
{"ticker":"AAT","date":"2015-06-16","pret":-0.00178,"close":39.64}
{"ticker":"AAT","date":"2015-06-17","pret":0.00708,"close":40.21}
{"ticker":"AAT","date":"2015-06-18","pret":0.01452,"close":41.29}
{"ticker":"AAT","date":"2015-06-19","pret":0.02114,"close":41.26}
{"ticker":"AAT","date":"2015-06-22","pret":0.00364,"close":40.46}
{"ticker":"AAT","date":"2015-06-23","pret":-0.02379,"close":39.96}
{"ticker":"AAT","date":"2015-06-24","pret":-0.00822,"close":39.42}
{"ticker":"AAT","date":"2015-06-25","pret":-0.01437,"close":38.98}
{"ticker":"AAT","date":"2015-06-26","pret":-0.01046,"close":39.51}
{"ticker":"AAT","date":"2015-06-29","pret":0.01198,"close":38.97}
{"ticker":"AAT","date":"2015-06-30","pret":-0.00763,"close":39.21}
{"ticker":"AAT","date":"2015-07-01","pret":0.00408,"close":39.13}
{"ticker":"AAT","date":"2015-07-02","pret":0.00457,"close":39.69}
{"ticker":"AAT","date":"2015-07-06","pret":0,"close":40.23}
{"ticker":"AAT","date":"2015-07-07","pret":0.02303,"close":40.7}
{"ticker":"AAT","date":"2015-07-08","pret":0.00198,"close":40.43}
{"ticker":"AAT","date":"2015-07-09","pret":0.00247,"close":40.4}
{"ticker":"AAT","date":"2015-07-10","pret":-0.00197,"close":41.06}
{"ticker":"AAT","date":"2015-07-13","pret":0.01786,"close":41}
{"ticker":"AAT","date":"2015-07-14","pret":-0.00389,"close":41.03}
{"ticker":"AAT","date":"2015-07-15","pret":-0.00415,"close":40.83}
{"ticker":"AAT","date":"2015-07-16","pret":0.00122,"close":41.49}
{"ticker":"AAT","date":"2015-07-17","pret":0.0102,"close":41.26}
{"ticker":"AAT","date":"2015-07-20","pret":-0.00557,"close":41.33}
{"ticker":"AAT","date":"2015-07-21","pret":0.00291,"close":40.96}
{"ticker":"AAT","date":"2015-07-22","pret":-0.0051,"close":41.22}
{"ticker":"AAT","date":"2015-07-23","pret":0.00413,"close":41.38}
{"ticker":"AAT","date":"2015-07-24","pret":0,"close":41.55}
{"ticker":"AAT","date":"2015-07-27","pret":0.00677,"close":41.41}
{"ticker":"AAT","date":"2015-07-28","pret":-0.00241,"close":41.32}
{"ticker":"AAT","date":"2015-07-29","pret":0.00985,"close":41.31}
{"ticker":"AAT","date":"2015-07-30","pret":-0.01494,"close":41.16}
{"ticker":"AAT","date":"2015-07-31","pret":0.0046,"close":41.62}
{"ticker":"AAT","date":"2015-08-03","pret":0.0089,"close":41.51}
{"ticker":"AAT","date":"2015-08-04","pret":-0.00552,"close":41.05}
{"ticker":"AAT","date":"2015-08-05","pret":-0.0109,"close":40.37}
{"ticker":"AAT","date":"2015-08-06","pret":-0.01694,"close":40.24}
{"ticker":"AAT","date":"2015-08-07","pret":-0.00945,"close":40.63}
{"ticker":"AAT","date":"2015-08-10","pret":0.01906,"close":40.53}
{"ticker":"AAT","date":"2015-08-11","pret":-0.01035,"close":40.72}
{"ticker":"AAT","date":"2015-08-12","pret":0.00667,"close":41.21}
{"ticker":"AAT","date":"2015-08-13","pret":0.01102,"close":41.42}
{"ticker":"AAT","date":"2015-08-14","pret":0.00437,"close":41.7}
{"ticker":"AAT","date":"2015-08-17","pret":0.01061,"close":42.17}
{"ticker":"AAT","date":"2015-08-18","pret":0.01073,"close":42.22}
{"ticker":"AAT","date":"2015-08-19","pret":-0.00095,"close":42}
{"ticker":"AAT","date":"2015-08-20","pret":-0.00882,"close":41.71}
{"ticker":"AAT","date":"2015-08-21","pret":-0.00794,"close":40.98}
{"ticker":"AAT","date":"2015-08-24","pret":-0.0841,"close":38.95}
{"ticker":"AAT","date":"2015-08-25","pret":0.04945,"close":37.88}
{"ticker":"AAT","date":"2015-08-26","pret":-0.03098,"close":38.88}
{"ticker":"AAT","date":"2015-08-27","pret":0.00668,"close":39.63}
{"ticker":"AAT","date":"2015-08-28","pret":0.01045,"close":39.42}
{"ticker":"AAT","date":"2015-08-31","pret":-0.00406,"close":38.52}
{"ticker":"AAT","date":"2015-09-01","pret":-0.0326,"close":37.75}
{"ticker":"AAT","date":"2015-09-02","pret":0.00236,"close":38.17}
{"ticker":"AAT","date":"2015-09-03","pret":0.00314,"close":38.14}
{"ticker":"AAT","date":"2015-09-04","pret":-0.01237,"close":37.49}
{"ticker":"AAT","date":"2015-09-08","pret":0.0037,"close":38.38}
{"ticker":"AAT","date":"2015-09-09","pret":0.01284,"close":37.92}
{"ticker":"AAT","date":"2015-09-10","pret":-0.01416,"close":38.01}
{"ticker":"AAT","date":"2015-09-11","pret":0.00053,"close":38.56}
{"ticker":"AAT","date":"2015-09-14","pret":0.0209,"close":38.83}
{"ticker":"AAT","date":"2015-09-15","pret":0.00541,"close":39.03}
{"ticker":"AAT","date":"2015-09-16","pret":0.00411,"close":39.25}
{"ticker":"AAT","date":"2015-09-17","pret":0.00281,"close":40.03}
{"ticker":"AAT","date":"2015-09-18","pret":0.01244,"close":39.58}
{"ticker":"AAT","date":"2015-09-21","pret":0.00126,"close":40.2}
{"ticker":"AAT","date":"2015-09-22","pret":0.00603,"close":39.64}
{"ticker":"AAT","date":"2015-09-23","pret":-0.00678,"close":39.83}
{"ticker":"AAT","date":"2015-09-24","pret":-0.00151,"close":39.92}
{"ticker":"AAT","date":"2015-09-25","pret":0.0118,"close":40.6}
{"ticker":"AAT","date":"2015-09-28","pret":0.00944,"close":40.6}
{"ticker":"AAT","date":"2015-09-29","pret":0.00616,"close":40.84}
{"ticker":"AAT","date":"2015-09-30","pret":0.00759,"close":40.86}
{"ticker":"AAT","date":"2015-10-01","pret":-0.00024,"close":41.35}
{"ticker":"AAT","date":"2015-10-02","pret":0.00414,"close":41.44}
{"ticker":"AAT","date":"2015-10-05","pret":0.01015,"close":41.6}
{"ticker":"AAT","date":"2015-10-06","pret":0.00024,"close":41.35}
{"ticker":"AAT","date":"2015-10-07","pret":-0.00361,"close":41.96}
{"ticker":"AAT","date":"2015-10-08","pret":0.0096,"close":42.16}
{"ticker":"AAT","date":"2015-10-09","pret":0.00856,"close":42.09}
{"ticker":"AAT","date":"2015-10-12","pret":-0.00213,"close":42.35}
{"ticker":"AAT","date":"2015-10-13","pret":0.00213,"close":42.35}
{"ticker":"AAT","date":"2015-10-14","pret":0.00331,"close":41.97}
{"ticker":"AAT","date":"2015-10-15","pret":-0.00331,"close":42.82}
{"ticker":"AAT","date":"2015-10-16","pret":0.019,"close":43.17}
{"ticker":"AAT","date":"2015-10-19","pret":0.00093,"close":43.53}
{"ticker":"AAT","date":"2015-10-20","pret":0.00878,"close":43.38}
{"ticker":"AAT","date":"2015-10-21","pret":-0.00092,"close":43.06}
{"ticker":"AAT","date":"2015-10-22","pret":-0.00578,"close":43.24}
{"ticker":"AAT","date":"2015-10-23","pret":0.00554,"close":43.5}
{"ticker":"AAT","date":"2015-10-26","pret":0.0023,"close":43.34}
{"ticker":"AAT","date":"2015-10-27","pret":-0.00623,"close":43.1}
{"ticker":"AAT","date":"2015-10-28","pret":-0.00255,"close":42.85}
{"ticker":"AAT","date":"2015-10-29","pret":-0.00909,"close":42.56}
{"ticker":"AAT","date":"2015-10-30","pret":-0.0061,"close":42.16}
{"ticker":"AAT","date":"2015-11-02","pret":-0.00709,"close":42.69}
{"ticker":"AAT","date":"2015-11-03","pret":0.00826,"close":42.18}
{"ticker":"AAT","date":"2015-11-04","pret":-0.00921,"close":40.95}
{"ticker":"AAT","date":"2015-11-05","pret":-0.03036,"close":41.31}
{"ticker":"AAT","date":"2015-11-06","pret":-0.00098,"close":39.9}
{"ticker":"AAT","date":"2015-11-09","pret":-0.03034,"close":39.17}
{"ticker":"AAT","date":"2015-11-10","pret":-0.01168,"close":39.53}
{"ticker":"AAT","date":"2015-11-11","pret":0.00991,"close":39.88}
{"ticker":"AAT","date":"2015-11-12","pret":0.00605,"close":39.71}
{"ticker":"AAT","date":"2015-11-13","pret":-0.00252,"close":39.1}
{"ticker":"AAT","date":"2015-11-16","pret":-0.00581,"close":39.32}
{"ticker":"AAT","date":"2015-11-17","pret":-0.00508,"close":39.3}
{"ticker":"AAT","date":"2015-11-18","pret":0.0028,"close":40}
{"ticker":"AAT","date":"2015-11-19","pret":0.01563,"close":39.85}
{"ticker":"AAT","date":"2015-11-20","pret":0.0035,"close":40.25}
{"ticker":"AAT","date":"2015-11-23","pret":0.00075,"close":40.14}
{"ticker":"AAT","date":"2015-11-24","pret":-0.006,"close":39.96}
{"ticker":"AAT","date":"2015-11-25","pret":0.0005,"close":40.01}
{"ticker":"AAT","date":"2015-11-26"}
{"ticker":"AAT","date":"2015-11-27","pret":0.0015,"close":40.24}
{"ticker":"AAT","date":"2015-11-30","pret":0.0097,"close":39.81}
{"ticker":"AAT","date":"2015-12-01","pret":-0.01196,"close":40.11}
{"ticker":"AAT","date":"2015-12-02","pret":0.00275,"close":38.95}
{"ticker":"AAT","date":"2015-12-03","pret":-0.02762,"close":38.31}
{"ticker":"AAT","date":"2015-12-04","pret":-0.01085,"close":39.13}
{"ticker":"AAT","date":"2015-12-07","pret":0.00802,"close":39}
{"ticker":"AAT","date":"2015-12-08","pret":0.00257,"close":38.94}
{"ticker":"AAT","date":"2015-12-09","pret":0.00538,"close":38.78}
{"ticker":"AAT","date":"2015-12-10","pret":-0.00924,"close":38.48}
{"ticker":"AAT","date":"2015-12-11","pret":-0.01849,"close":38.28}
{"ticker":"AAT","date":"2015-12-14","pret":0.00446,"close":38.14}
{"ticker":"AAT","date":"2015-12-15","pret":0.0073,"close":38.98}
{"ticker":"AAT","date":"2015-12-16","pret":0.01623,"close":39.68}
{"ticker":"AAT","date":"2015-12-17"}
{"ticker":"AAT","date":"2015-12-18","pret":-0.00051,"close":38.26}
{"ticker":"AAT","date":"2015-12-21","pret":-0.01676,"close":38.41}
{"ticker":"AAT","date":"2015-12-22","pret":0.00104,"close":38.43}
{"ticker":"AAT","date":"2015-12-23","pret":0.00233,"close":38.59}
{"ticker":"AAT","date":"2015-12-24","pret":0.00026,"close":38.85}
{"ticker":"AAT","date":"2015-12-28","pret":0.00491,"close":38.93}
{"ticker":"AAT","date":"2015-12-29","pret":0.00591,"close":39.37}
{"ticker":"AAT","date":"2015-12-30","pret":0.00918,"close":39.09}
{"ticker":"AAT","date":"2015-12-31","pret":-0.00382,"close":38.35}
{"ticker":"AAT","date":"2016-01-04","pret":-0.02373,"close":37.6}
{"ticker":"AAT","date":"2016-01-05","pret":-0.01552,"close":38.77}
{"ticker":"AAVL","date":"2015-01-02","pret":-0.03048,"close":58.92}
{"ticker":"AAVL","date":"2015-01-05","pret":0.08577,"close":58.94}
{"ticker":"AAVL","date":"2015-01-06","pret":-0.01695,"close":53.95}
{"ticker":"AAVL","date":"2015-01-07","pret":-0.06152,"close":60.08}
{"ticker":"AAVL","date":"2015-01-08","pret":0.11689,"close":59.17}
{"ticker":"AAVL","date":"2015-01-09","pret":-0.04246,"close":58.66}
{"ticker":"AAVL","date":"2015-01-12","pret":-0.00933,"close":58.85}
{"ticker":"AAVL","date":"2015-01-13","pret":0.00899,"close":58.88}
{"ticker":"AAVL","date":"2015-01-14","pret":-0.02271,"close":56.95}
{"ticker":"AAVL","date":"2015-01-15","pret":-0.01409,"close":51.56}
{"ticker":"AAVL","date":"2015-01-16","pret":-0.10616,"close":48.37}
{"ticker":"AAVL","date":"2015-01-20","pret":-0.05464,"close":47.64}
{"ticker":"AAVL","date":"2015-01-21","pret":-0.02732,"close":41.61}
{"ticker":"AAVL","date":"2015-01-22","pret":-0.12745,"close":43.29}
{"ticker":"AAVL","date":"2015-01-23","pret":0.03214,"close":39.92}
{"ticker":"AAVL","date":"2015-01-26","pret":-0.08947,"close":43.95}
{"ticker":"AAVL","date":"2015-01-27","pret":0.08036,"close":42.05}
{"ticker":"AAVL","date":"2015-01-28","pret":-0.01275,"close":41.01}
{"ticker":"AAVL","date":"2015-01-29","pret":-0.02162,"close":39.49}
{"ticker":"AAVL","date":"2015-01-30","pret":-0.03033,"close":39.68}
{"ticker":"AAVL","date":"2015-02-02","pret":-0.00426,"close":37.61}
{"ticker":"AAVL","date":"2015-02-03","pret":-0.05584,"close":35.98}
{"ticker":"AAVL","date":"2015-02-04","pret":-0.0552,"close":33.56}
{"ticker":"AAVL","date":"2015-02-05","pret":-0.0522,"close":33.28}
{"ticker":"AAVL","date":"2015-02-06","pret":-0.01101,"close":33.27}
{"ticker":"AAVL","date":"2015-02-09","pret":-0.01053,"close":36.24}
{"ticker":"AAVL","date":"2015-02-10","pret":0.09899,"close":38.88}
{"ticker":"AAVL","date":"2015-02-11","pret":0.06265,"close":36.15}
{"ticker":"AAVL","date":"2015-02-12","pret":-0.07008,"close":36.28}
{"ticker":"AAVL","date":"2015-02-13","pret":0.04083,"close":36.29}
{"ticker":"AAVL","date":"2015-02-17","pret":-0.0436,"close":36.83}
{"ticker":"AAVL","date":"2015-02-18","pret":0.01837,"close":39.74}
{"ticker":"AAVL","date":"2015-02-19","pret":0.06573,"close":39.95}
{"ticker":"AAVL","date":"2015-02-20","pret":0.0164,"close":40.06}
{"ticker":"AAVL","date":"2015-02-23","pret":-0.02125,"close":36.88}
{"ticker":"AAVL","date":"2015-02-24","pret":-0.05438,"close":36.69}
{"ticker":"AAVL","date":"2015-02-25","pret":-0.01168,"close":36.96}
{"ticker":"AAVL","date":"2015-02-26","pret":0.01141,"close":36.75}
{"ticker":"AAVL","date":"2015-02-27","pret":-0.00705,"close":36.18}
{"ticker":"AAVL","date":"2015-03-02","pret":-0.01259,"close":36.8}
{"ticker":"AAVL","date":"2015-03-03","pret":0.0134,"close":34.69}
{"ticker":"AAVL","date":"2015-03-04","pret":-0.06309,"close":36.61}
{"ticker":"AAVL","date":"2015-03-05","pret":0.06662,"close":37.94}
{"ticker":"AAVL","date":"2015-03-06","pret":0.01532,"close":35.96}
{"ticker":"AAVL","date":"2015-03-09","pret":-0.03666,"close":37.08}
{"ticker":"AAVL","date":"2015-03-10","pret":0.04965,"close":37.91}
{"ticker":"AAVL","date":"2015-03-11","pret":-0.00026,"close":38.58}
{"ticker":"AAVL","date":"2015-03-12","pret":0.02084,"close":40.51}
{"ticker":"AAVL","date":"2015-03-13","pret":0.04586,"close":43.24}
{"ticker":"AAVL","date":"2015-03-16","pret":0.0683,"close":41.75}
{"ticker":"AAVL","date":"2015-03-17","pret":-0.04205,"close":42.1}
{"ticker":"AAVL","date":"2015-03-18","pret":0.01074,"close":41.42}
{"ticker":"AAVL","date":"2015-03-19","pret":-0.0093,"close":44.25}
{"ticker":"AAVL","date":"2015-03-20","pret":0.0752,"close":44.61}
{"ticker":"AAVL","date":"2015-03-23","pret":-0.01387,"close":43.07}
{"ticker":"AAVL","date":"2015-03-24","pret":-0.0288,"close":43.67}
{"ticker":"AAVL","date":"2015-03-25","pret":0.0333,"close":41.04}
{"ticker":"AAVL","date":"2015-03-26","pret":-0.08128,"close":38.4}
{"ticker":"AAVL","date":"2015-03-27","pret":-0.06535,"close":38.6}
{"ticker":"AAVL","date":"2015-03-30","pret":0.00596,"close":39.41}
{"ticker":"AAVL","date":"2015-03-31","pret":0.01385,"close":40.52}
{"ticker":"AAVL","date":"2015-04-01","pret":0.02539,"close":39.06}
{"ticker":"AAVL","date":"2015-04-02","pret":-0.0346,"close":38}
{"ticker":"AAVL","date":"2015-04-06","pret":-0.02393,"close":38.5}
{"ticker":"AAVL","date":"2015-04-07","pret":0.01334,"close":38.85}
{"ticker":"AAVL","date":"2015-04-08","pret":0.01802,"close":40.48}
{"ticker":"AAVL","date":"2015-04-09","pret":0.02594,"close":39.42}
{"ticker":"AAVL","date":"2015-04-10","pret":-0.01781,"close":40.69}
{"ticker":"AAVL","date":"2015-04-13","pret":0.02598,"close":39.21}
{"ticker":"AAVL","date":"2015-04-14","pret":-0.02927,"close":40.05}
{"ticker":"AAVL","date":"2015-04-15","pret":0.02383,"close":41.46}
{"ticker":"AAVL","date":"2015-04-16","pret":0.02473,"close":42.09}
{"ticker":"AAVL","date":"2015-04-17","pret":0.00795,"close":40.33}
{"ticker":"AAVL","date":"2015-04-20","pret":-0.04064,"close":39.52}
{"ticker":"AAVL","date":"2015-04-21","pret":-0.00376,"close":39.35}
{"ticker":"AAVL","date":"2015-04-22","pret":-0.0116,"close":38.93}
{"ticker":"AAVL","date":"2015-04-23","pret":-0.01225,"close":38.49}
{"ticker":"AAVL","date":"2015-04-24","pret":-0.008,"close":37.57}
{"ticker":"AAVL","date":"2015-04-27","pret":-0.06168,"close":35.36}
{"ticker":"AAVL","date":"2015-04-28","pret":-0.02453,"close":36.32}
{"ticker":"AAVL","date":"2015-04-29","pret":0.03413,"close":35.04}
{"ticker":"AAVL","date":"2015-04-30","pret":-0.04634,"close":31.86}
{"ticker":"AAVL","date":"2015-05-01","pret":-0.08121,"close":33.17}
{"ticker":"AAVL","date":"2015-05-04","pret":-0.01782,"close":31}
{"ticker":"AAVL","date":"2015-05-05","pret":-0.0288,"close":29.44}
{"ticker":"AAVL","date":"2015-05-06","pret":-0.05095,"close":33.39}
{"ticker":"AAVL","date":"2015-05-07","pret":0.13528,"close":33.04}
{"ticker":"AAVL","date":"2015-05-08","pret":-0.00179,"close":32.47}
{"ticker":"AAVL","date":"2015-05-11","pret":-0.02574,"close":34.85}
{"ticker":"AAVL","date":"2015-05-12","pret":0.06732,"close":33.88}
{"ticker":"AAVL","date":"2015-05-13","pret":-0.02674,"close":35.65}
{"ticker":"AAVL","date":"2015-05-14","pret":0.05334,"close":35.95}
{"ticker":"AAVL","date":"2015-05-15","pret":0.00418,"close":35.1}
{"ticker":"AAVL","date":"2015-05-18","pret":-0.02307,"close":36.67}
{"ticker":"AAVL","date":"2015-05-19","pret":0.03413,"close":38.24}
{"ticker":"AAVL","date":"2015-05-20","pret":0.05537,"close":39.05}
{"ticker":"AAVL","date":"2015-05-21","pret":0.02239,"close":38.83}
{"ticker":"AAVL","date":"2015-05-22","pret":-0.00869,"close":38.03}
{"ticker":"AAVL","date":"2015-05-26","pret":-0.02653,"close":37.02}
{"ticker":"AAVL","date":"2015-05-27","pret":-0.01943,"close":39.13}
{"ticker":"AAVL","date":"2015-05-28","pret":0.032,"close":37.26}
{"ticker":"AAVL","date":"2015-05-29","pret":-0.02878,"close":37.28}
{"ticker":"AAVL","date":"2015-06-01","pret":0.00534,"close":37.24}
{"ticker":"AAVL","date":"2015-06-02","pret":-0.01314,"close":37.52}
{"ticker":"AAVL","date":"2015-06-03","pret":0.01633,"close":37.51}
{"ticker":"AAVL","date":"2015-06-04","pret":-0.00746,"close":38.82}
{"ticker":"AAVL","date":"2015-06-05","pret":0.0391,"close":40.28}
{"ticker":"AAVL","date":"2015-06-08","pret":0.03266,"close":37.7}
{"ticker":"AAVL","date":"2015-06-09","pret":-0.06482,"close":37.03}
{"ticker":"AAVL","date":"2015-06-10","pret":-0.01096,"close":39.73}
{"ticker":"AAVL","date":"2015-06-11","pret":0.07228,"close":40.79}
{"ticker":"AAVL","date":"2015-06-12","pret":0.01094,"close":41.4}
{"ticker":"AAVL","date":"2015-06-15","pret":0.0208,"close":38.88}
{"ticker":"AAVL","date":"2015-06-16","pret":-0.76491,"close":17.05}
{"ticker":"AAVL","date":"2015-06-17","pret":-0.10063,"close":16.92}
{"ticker":"AAVL","date":"2015-06-18","pret":-0.0286,"close":16.11}
{"ticker":"AAVL","date":"2015-06-19","pret":-0.03924,"close":15.65}
{"ticker":"AAVL","date":"2015-06-22","pret":-0.03701,"close":16.24}
{"ticker":"AAVL","date":"2015-06-23","pret":0.06852,"close":16.34}
{"ticker":"AAVL","date":"2015-06-24","pret":-0.03152,"close":16.7}
{"ticker":"AAVL","date":"2015-06-25","pret":0.03092,"close":16.26}
{"ticker":"AAVL","date":"2015-06-26","pret":-0.03339,"close":15.85}
{"ticker":"AAVL","date":"2015-06-29","pret":-0.0371,"close":15.28}
{"ticker":"AAVL","date":"2015-06-30","pret":-0.02137,"close":16.24}
{"ticker":"AAVL","date":"2015-07-01","pret":0.06829,"close":16.07}
{"ticker":"AAVL","date":"2015-07-02","pret":-0.021,"close":16.03}
{"ticker":"AAVL","date":"2015-07-06","pret":-0.00878,"close":16.32}
{"ticker":"AAVL","date":"2015-07-07","pret":0.02733,"close":15.96}
{"ticker":"AAVL","date":"2015-07-08","pret":-0.03112,"close":15.46}
{"ticker":"AAVL","date":"2015-07-09","pret":-0.00634,"close":15.63}
{"ticker":"AAVL","date":"2015-07-10","pret":0.00634,"close":16.25}
{"ticker":"AAVL","date":"2015-07-13","pret":0.03417,"close":16.44}
{"ticker":"AAVL","date":"2015-07-14","pret":0.0073,"close":16.71}
{"ticker":"AAVL","date":"2015-07-15","pret":0.02692,"close":16.49}
{"ticker":"AAVL","date":"2015-07-16","pret":-0.02269,"close":16.51}
{"ticker":"AAVL","date":"2015-07-17","pret":0.0006,"close":16.68}
{"ticker":"AAVL","date":"2015-07-20","pret":0.00901,"close":16.78}
{"ticker":"AAVL","date":"2015-07-21","pret":0.00179,"close":16.62}
{"ticker":"AAVL","date":"2015-07-22","pret":-0.0199,"close":16.5}
{"ticker":"AAVL","date":"2015-07-23","pret":0.00607,"close":16.16}
{"ticker":"AAVL","date":"2015-07-24","pret":-0.07215,"close":14.73}
{"ticker":"AAVL","date":"2015-07-27","pret":-0.04117,"close":14.29}
{"ticker":"AAVL","date":"2015-07-28","pret":-0.02959,"close":14.3}
{"ticker":"AAVL","date":"2015-07-29","pret":-0.0049,"close":14.29}
{"ticker":"AAVL","date":"2015-07-30","pret":-0.00704,"close":14.28}
{"ticker":"AAVL","date":"2015-07-31","pret":0.01543,"close":14.72}
{"ticker":"AAVL","date":"2015-08-03","pret":0.02813,"close":15.39}
{"ticker":"AAVL","date":"2015-08-04","pret":0.04174,"close":15.13}
{"ticker":"AAVL","date":"2015-08-05","pret":-0.0026,"close":15}
{"ticker":"AAVL","date":"2015-08-06","pret":-0.02503,"close":14.33}
{"ticker":"AAVL","date":"2015-08-07","pret":-0.05485,"close":14}
{"ticker":"AAVL","date":"2015-08-10","pret":-0.01562,"close":14.52}
{"ticker":"AAVL","date":"2015-08-11","pret":0.0317,"close":13.93}
{"ticker":"AAVL","date":"2015-08-12","pret":-0.04395,"close":14.33}
{"ticker":"AAVL","date":"2015-08-13","pret":0.03419,"close":13.83}
{"ticker":"AAVL","date":"2015-08-14","pret":-0.20441,"close":10.01}
{"ticker":"AAVL","date":"2015-08-17","pret":-0.10307,"close":10.99}
{"ticker":"AAVL","date":"2015-08-18","pret":0.02817,"close":11.05}
{"ticker":"AAVL","date":"2015-08-19","pret":0.01013,"close":10.84}
{"ticker":"AAVL","date":"2015-08-20","pret":-0.02037,"close":10.26}
{"ticker":"AAVL","date":"2015-08-21","pret":-0.06973,"close":10.62}
{"ticker":"AAVL","date":"2015-08-24","pret":0.02281,"close":10.14}
{"ticker":"AAVL","date":"2015-08-25","pret":0.02899,"close":10.08}
{"ticker":"AAVL","date":"2015-08-26","pret":-0.01826,"close":10.51}
{"ticker":"AAVL","date":"2015-08-27","pret":0.01826,"close":10.67}
{"ticker":"AAVL","date":"2015-08-28","pret":0.00948,"close":10.78}
{"ticker":"AAVL","date":"2015-08-31","pret":0.00658,"close":10.46}
{"ticker":"AAVL","date":"2015-09-01","pret":-0.04407,"close":10.24}
{"ticker":"AAVL","date":"2015-09-02","pret":0.01458,"close":10.64}
{"ticker":"AAVL","date":"2015-09-03","pret":0.02855,"close":10.15}
{"ticker":"AAVL","date":"2015-09-04","pret":-0.06192,"close":10.17}
{"ticker":"AAVL","date":"2015-09-08","pret":0.03337,"close":10.59}
{"ticker":"AAVL","date":"2015-09-09","pret":0.02479,"close":10.78}
{"ticker":"AAVL","date":"2015-09-10","pret":0.01124,"close":11.01}
{"ticker":"AAVL","date":"2015-09-11","pret":0.02119,"close":10.64}
{"ticker":"AAVL","date":"2015-09-14","pret":-0.02586,"close":10.58}
{"ticker":"AAVL","date":"2015-09-15","pret":-0.0094,"close":10.75}
{"ticker":"AAVL","date":"2015-09-16","pret":0.01127,"close":11.02}
{"ticker":"AAVL","date":"2015-09-17","pret":0.0249,"close":11.32}
{"ticker":"AAVL","date":"2015-09-18","pret":0.01805,"close":11.24}
{"ticker":"AAVL","date":"2015-09-21","pret":0.02474,"close":10.51}
{"ticker":"AAVL","date":"2015-09-22","pret":-0.10769,"close":10.17}
{"ticker":"AAVL","date":"2015-09-23","pret":-0.00487,"close":9.83}
{"ticker":"AAVL","date":"2015-09-24","pret":-0.04698,"close":9.84}
{"ticker":"AAVL","date":"2015-09-25","pret":0.01725,"close":9.13}
{"ticker":"AAVL","date":"2015-09-28","pret":-0.0938,"close":8.68}
{"ticker":"AAVL","date":"2015-09-29","pret":-0.04752,"close":8.04}
{"ticker":"AAVL","date":"2015-09-30","pret":-0.05111,"close":8.24}
{"ticker":"AAVL","date":"2015-10-01","pret":0.0085,"close":8.03}
{"ticker":"AAVL","date":"2015-10-02","pret":-0.05085,"close":8.49}
{"ticker":"AAVL","date":"2015-10-05","pret":0.10498,"close":8.68}
{"ticker":"AAVL","date":"2015-10-06","pret":-0.01152,"close":8.47}
{"ticker":"AAVL","date":"2015-10-07","pret":-0.014,"close":8.65}
{"ticker":"AAVL","date":"2015-10-08","pret":0.00936,"close":8.47}
{"ticker":"AAVL","date":"2015-10-09","pret":-0.01289,"close":8.48}
{"ticker":"AAVL","date":"2015-10-12","pret":0.00118,"close":8.2}
{"ticker":"AAVL","date":"2015-10-13","pret":-0.0372,"close":7.82}
{"ticker":"AAVL","date":"2015-10-14","pret":-0.03863,"close":7.99}
{"ticker":"AAVL","date":"2015-10-15","pret":0.01137,"close":8.35}
{"ticker":"AAVL","date":"2015-10-16","pret":0.04543,"close":8.49}
{"ticker":"AAVL","date":"2015-10-19","pret":0.01549,"close":8.54}
{"ticker":"AAVL","date":"2015-10-20","pret":0.00589,"close":8.26}
{"ticker":"AAVL","date":"2015-10-21","pret":-0.03467,"close":7.84}
{"ticker":"AAVL","date":"2015-10-22","pret":-0.04351,"close":7.64}
{"ticker":"AAVL","date":"2015-10-23","pret":-0.01924,"close":7.66}
{"ticker":"AAVL","date":"2015-10-26","pret":-0.0078,"close":7.49}
{"ticker":"AAVL","date":"2015-10-27","pret":-0.02512,"close":8.03}
{"ticker":"AAVL","date":"2015-10-28","pret":0.07353,"close":8.55}
{"ticker":"AAVL","date":"2015-10-29","pret":0.05799,"close":8.46}
{"ticker":"AAVL","date":"2015-10-30","pret":-0.00825,"close":8.43}
{"ticker":"AAVL","date":"2015-11-02","pret":0.00236,"close":9.05}
{"ticker":"AAVL","date":"2015-11-03","pret":0.06623,"close":9.28}
{"ticker":"AAVL","date":"2015-11-04","pret":0.02832,"close":9.41}
{"ticker":"AAVL","date":"2015-11-05","pret":0.00962,"close":9.09}
{"ticker":"AAVL","date":"2015-11-06","pret":-0.03024,"close":9.32}
{"ticker":"AAVL","date":"2015-11-09","pret":0.02169,"close":9.36}
{"ticker":"AAVL","date":"2015-11-10","pret":-0.01296,"close":7.99}
{"ticker":"AAVL","date":"2015-11-11","pret":-0.14101,"close":7.9}
{"ticker":"AAVL","date":"2015-11-12","pret":-0.02279,"close":7.78}
{"ticker":"AAVL","date":"2015-11-13","pret":-0.0103,"close":8.08}
{"ticker":"AAVL","date":"2015-11-16","pret":0.03808,"close":7.84}
{"ticker":"AAVL","date":"2015-11-17","pret":-0.02013,"close":7.75}
{"ticker":"AAVL","date":"2015-11-18","pret":-0.01536,"close":8.43}
{"ticker":"AAVL","date":"2015-11-19","pret":0.08173,"close":8.46}
{"ticker":"AAVL","date":"2015-11-20","pret":0.01417,"close":8.71}
{"ticker":"AAVL","date":"2015-11-23","pret":0.01858,"close":9.15}
{"ticker":"AAVL","date":"2015-11-24","pret":0.0428,"close":9.51}
{"ticker":"AAVL","date":"2015-11-25","pret":0.05157,"close":9.95}
{"ticker":"AAVL","date":"2015-11-26"}
{"ticker":"AAVL","date":"2015-11-27","pret":0.04504,"close":10.1}
{"ticker":"AAVL","date":"2015-11-30","pret":0.0149,"close":10.48}
{"ticker":"AAVL","date":"2015-12-01","pret":0.03869,"close":9.94}
{"ticker":"AAVL","date":"2015-12-02","pret":-0.0576,"close":10.02}
{"ticker":"AAVL","date":"2015-12-03","pret":0.01,"close":9.24}
{"ticker":"AAVL","date":"2015-12-04","pret":-0.07863,"close":9.38}
{"ticker":"AAVL","date":"2015-12-07","pret":0.00964,"close":8.93}
{"ticker":"AAVL","date":"2015-12-08","pret":-0.06383,"close":9.29}
{"ticker":"AAVL","date":"2015-12-09","pret":0.04771,"close":9.04}
{"ticker":"AAVL","date":"2015-12-10","pret":-0.02302,"close":9.05}
{"ticker":"AAVL","date":"2015-12-11","pret":0.01431,"close":8.54}
{"ticker":"AAVL","date":"2015-12-14","pret":-0.07369,"close":8.36}
{"ticker":"AAVL","date":"2015-12-15","pret":0.00118,"close":8.85}
{"ticker":"AAVL","date":"2015-12-16","pret":0.04481,"close":9.09}
{"ticker":"AAVL","date":"2015-12-17"}
{"ticker":"AAVL","date":"2015-12-18","pret":0,"close":9.23}
{"ticker":"AAVL","date":"2015-12-21","pret":0.04504,"close":9.69}
{"ticker":"AAVL","date":"2015-12-22","pret":0.04207,"close":9.27}
{"ticker":"AAVL","date":"2015-12-23","pret":-0.03885,"close":9.31}
{"ticker":"AAVL","date":"2015-12-24","pret":0.00321,"close":9.55}
{"ticker":"AAVL","date":"2015-12-28","pret":0.00638,"close":9.26}
{"ticker":"AAVL","date":"2015-12-29","pret":-0.00959,"close":9.71}
{"ticker":"AAVL","date":"2015-12-30","pret":0.04091,"close":9.45}
{"ticker":"AAVL","date":"2015-12-31","pret":-0.03132,"close":9.52}
{"ticker":"AAVL","date":"2016-01-04","pret":-0.01066,"close":8.69}
{"ticker":"AAVL","date":"2016-01-05","pret":-0.06418,"close":8.8}
{"ticker":"AAWW","date":"2015-01-02","pret":0.01133,"close":48.42}
{"ticker":"AAWW","date":"2015-01-05","pret":-0.03313,"close":46.65}
{"ticker":"AAWW","date":"2015-01-06","pret":-0.01974,"close":45.66}
{"ticker":"AAWW","date":"2015-01-07","pret":-0.02317,"close":46.48}
{"ticker":"AAWW","date":"2015-01-08","pret":0.01615,"close":48.21}
{"ticker":"AAWW","date":"2015-01-09","pret":0.03195,"close":47.57}
{"ticker":"AAWW","date":"2015-01-12","pret":-0.0127,"close":46.66}
{"ticker":"AAWW","date":"2015-01-13","pret":-0.01138,"close":46.67}
{"ticker":"AAWW","date":"2015-01-14","pret":-0.02837,"close":45.89}
{"ticker":"AAWW","date":"2015-01-15","pret":0.00457,"close":45.48}
{"ticker":"AAWW","date":"2015-01-16","pret":-0.01575,"close":45.94}
{"ticker":"AAWW","date":"2015-01-20","pret":0.01553,"close":46.39}
{"ticker":"AAWW","date":"2015-01-21","pret":0.00238,"close":45.71}
{"ticker":"AAWW","date":"2015-01-22","pret":-0.0039,"close":47.45}
{"ticker":"AAWW","date":"2015-01-23","pret":0.02129,"close":46.68}
{"ticker":"AAWW","date":"2015-01-26","pret":-0.01005,"close":47.21}
{"ticker":"AAWW","date":"2015-01-27","pret":0.00086,"close":46.72}
{"ticker":"AAWW","date":"2015-01-28","pret":0.01217,"close":45.53}
{"ticker":"AAWW","date":"2015-01-29","pret":-0.0363,"close":46.16}
{"ticker":"AAWW","date":"2015-01-30","pret":0.00898,"close":45.2}
{"ticker":"AAWW","date":"2015-02-02","pret":-0.00854,"close":46.08}
{"ticker":"AAWW","date":"2015-02-03","pret":0.0224,"close":47.07}
{"ticker":"AAWW","date":"2015-02-04","pret":0.00814,"close":47.76}
{"ticker":"AAWW","date":"2015-02-05","pret":0.02486,"close":48.36}
{"ticker":"AAWW","date":"2015-02-06","pret":0.00477,"close":48.62}
{"ticker":"AAWW","date":"2015-02-09","pret":-0.00166,"close":48.46}
{"ticker":"AAWW","date":"2015-02-10","pret":0.01523,"close":48.69}
{"ticker":"AAWW","date":"2015-02-11","pret":-0.00533,"close":49.97}
{"ticker":"AAWW","date":"2015-02-12","pret":-0.02538,"close":47.57}
{"ticker":"AAWW","date":"2015-02-13","pret":-0.00507,"close":48.01}
{"ticker":"AAWW","date":"2015-02-17","pret":0.01617,"close":48.22}
{"ticker":"AAWW","date":"2015-02-18","pret":0.00499,"close":47.93}
{"ticker":"AAWW","date":"2015-02-19","pret":-0.00561,"close":47.77}
{"ticker":"AAWW","date":"2015-02-20","pret":-0.00292,"close":47.23}
{"ticker":"AAWW","date":"2015-02-23","pret":-0.01157,"close":47.68}
{"ticker":"AAWW","date":"2015-02-24","pret":0.00338,"close":47.48}
{"ticker":"AAWW","date":"2015-02-25","pret":0.00126,"close":46.02}
{"ticker":"AAWW","date":"2015-02-26","pret":-0.0347,"close":45.51}
{"ticker":"AAWW","date":"2015-02-27","pret":-0.00524,"close":45.35}
{"ticker":"AAWW","date":"2015-03-02","pret":-0.01057,"close":45.28}
{"ticker":"AAWW","date":"2015-03-03","pret":0.00243,"close":46.91}
{"ticker":"AAWW","date":"2015-03-04","pret":0.02702,"close":46.08}
{"ticker":"AAWW","date":"2015-03-05","pret":-0.00496,"close":46.3}
{"ticker":"AAWW","date":"2015-03-06","pret":-0.00303,"close":45.77}
{"ticker":"AAWW","date":"2015-03-09","pret":-0.0026,"close":46.47}
{"ticker":"AAWW","date":"2015-03-10","pret":0.00217,"close":44.98}
{"ticker":"AAWW","date":"2015-03-11","pret":-0.02703,"close":45}
{"ticker":"AAWW","date":"2015-03-12","pret":0.01196,"close":46.15}
{"ticker":"AAWW","date":"2015-03-13","pret":0.01551,"close":46.48}
{"ticker":"AAWW","date":"2015-03-16","pret":0.01698,"close":46.41}
{"ticker":"AAWW","date":"2015-03-17","pret":-0.01157,"close":46.53}
{"ticker":"AAWW","date":"2015-03-18","pret":-0.0041,"close":46.94}
{"ticker":"AAWW","date":"2015-03-19","pret":0.01717,"close":46.93}
{"ticker":"AAWW","date":"2015-03-20","pret":0.00297,"close":47.17}
{"ticker":"AAWW","date":"2015-03-23","pret":0.00233,"close":47.3}
{"ticker":"AAWW","date":"2015-03-24","pret":0.00232,"close":47.22}
{"ticker":"AAWW","date":"2015-03-25","pret":-0.0036,"close":46.68}
{"ticker":"AAWW","date":"2015-03-26","pret":-0.01818,"close":44.62}
{"ticker":"AAWW","date":"2015-03-27","pret":-0.03827,"close":44.25}
{"ticker":"AAWW","date":"2015-03-30","pret":0.00134,"close":44.74}
{"ticker":"AAWW","date":"2015-03-31","pret":-0.00606,"close":43.02}
{"ticker":"AAWW","date":"2015-04-01","pret":-0.03788,"close":43.43}
{"ticker":"AAWW","date":"2015-04-02","pret":0.01717,"close":42.96}
{"ticker":"AAWW","date":"2015-04-06","pret":-0.01506,"close":42.51}
{"ticker":"AAWW","date":"2015-04-07","pret":-0.00374,"close":42.26}
{"ticker":"AAWW","date":"2015-04-08","pret":-0.01013,"close":43}
{"ticker":"AAWW","date":"2015-04-09","pret":0.01946,"close":42.92}
{"ticker":"AAWW","date":"2015-04-10","pret":0.00278,"close":43.72}
{"ticker":"AAWW","date":"2015-04-13","pret":0.00968,"close":44.98}
{"ticker":"AAWW","date":"2015-04-14","pret":0.02714,"close":44.69}
{"ticker":"AAWW","date":"2015-04-15","pret":-0.00089,"close":44.75}
{"ticker":"AAWW","date":"2015-04-16","pret":-0.0056,"close":44.49}
{"ticker":"AAWW","date":"2015-04-17","pret":-0.0088,"close":43.28}
{"ticker":"AAWW","date":"2015-04-20","pret":-0.01185,"close":43.81}
{"ticker":"AAWW","date":"2015-04-21","pret":0.01027,"close":43.81}
{"ticker":"AAWW","date":"2015-04-22","pret":-0.00638,"close":42.98}
{"ticker":"AAWW","date":"2015-04-23","pret":-0.02381,"close":43.29}
{"ticker":"AAWW","date":"2015-04-24","pret":0.01001,"close":43.06}
{"ticker":"AAWW","date":"2015-04-27","pret":-0.00255,"close":42.44}
{"ticker":"AAWW","date":"2015-04-28","pret":-0.01757,"close":43.55}
{"ticker":"AAWW","date":"2015-04-29","pret":0.02428,"close":43.68}
{"ticker":"AAWW","date":"2015-04-30","pret":0.09266,"close":48.74}
{"ticker":"AAWW","date":"2015-05-01","pret":0.02717,"close":51.95}
{"ticker":"AAWW","date":"2015-05-04","pret":0.06725,"close":54.32}
{"ticker":"AAWW","date":"2015-05-05","pret":0.03181,"close":55.24}
{"ticker":"AAWW","date":"2015-05-06","pret":0.02886,"close":55.85}
{"ticker":"AAWW","date":"2015-05-07","pret":0.00449,"close":56.76}
{"ticker":"AAWW","date":"2015-05-08","pret":0.02827,"close":56.52}
{"ticker":"AAWW","date":"2015-05-11","pret":-0.01333,"close":56.22}
{"ticker":"AAWW","date":"2015-05-12","pret":-0.00904,"close":56.56}
{"ticker":"AAWW","date":"2015-05-13","pret":0.01275,"close":56.13}
{"ticker":"AAWW","date":"2015-05-14","pret":0.00053,"close":56.16}
{"ticker":"AAWW","date":"2015-05-15","pret":-0.00954,"close":57.05}
{"ticker":"AAWW","date":"2015-05-18","pret":0.01462,"close":58.76}
{"ticker":"AAWW","date":"2015-05-19","pret":0.03151,"close":59.42}
{"ticker":"AAWW","date":"2015-05-20","pret":0.00473,"close":58.44}
{"ticker":"AAWW","date":"2015-05-21","pret":-0.01907,"close":57.65}
{"ticker":"AAWW","date":"2015-05-22","pret":-0.01194,"close":57.14}
{"ticker":"AAWW","date":"2015-05-26","pret":-0.00558,"close":56.59}
{"ticker":"AAWW","date":"2015-05-27","pret":-0.00826,"close":58.05}
{"ticker":"AAWW","date":"2015-05-28","pret":-0.01207,"close":55.89}
{"ticker":"AAWW","date":"2015-05-29","pret":-0.01041,"close":54.48}
{"ticker":"AAWW","date":"2015-06-01","pret":-0.00579,"close":55.54}
{"ticker":"AAWW","date":"2015-06-02","pret":-0.00127,"close":54.59}
{"ticker":"AAWW","date":"2015-06-03","pret":-0.00146,"close":55.65}
{"ticker":"AAWW","date":"2015-06-04","pret":0.00942,"close":53.9}
{"ticker":"AAWW","date":"2015-06-05","pret":-0.02649,"close":54.96}
{"ticker":"AAWW","date":"2015-06-08","pret":0.01251,"close":53.43}
{"ticker":"AAWW","date":"2015-06-09","pret":-0.02762,"close":53.35}
{"ticker":"AAWW","date":"2015-06-10","pret":0.00394,"close":54.82}
{"ticker":"AAWW","date":"2015-06-11","pret":0.03115,"close":55.29}
{"ticker":"AAWW","date":"2015-06-12","pret":-0.00182,"close":54.68}
{"ticker":"AAWW","date":"2015-06-15","pret":-0.0095,"close":54.29}
{"ticker":"AAWW","date":"2015-06-16","pret":-0.00276,"close":53.74}
{"ticker":"AAWW","date":"2015-06-17","pret":-0.01427,"close":53.44}
{"ticker":"AAWW","date":"2015-06-18","pret":-0.00056,"close":55.04}
{"ticker":"AAWW","date":"2015-06-19","pret":0.03072,"close":54.72}
{"ticker":"AAWW","date":"2015-06-22","pret":0.00054,"close":55.64}
{"ticker":"AAWW","date":"2015-06-23","pret":0.00542,"close":56.11}
{"ticker":"AAWW","date":"2015-06-24","pret":0.01944,"close":56.02}
{"ticker":"AAWW","date":"2015-06-25","pret":0.00018,"close":57.78}
{"ticker":"AAWW","date":"2015-06-26","pret":0.02493,"close":57.59}
{"ticker":"AAWW","date":"2015-06-29","pret":-0.01667,"close":54.5}
{"ticker":"AAWW","date":"2015-06-30","pret":-0.03583,"close":54.96}
{"ticker":"AAWW","date":"2015-07-01","pret":0.00723,"close":54.55}
{"ticker":"AAWW","date":"2015-07-02","pret":-0.01525,"close":54.58}
{"ticker":"AAWW","date":"2015-07-06","pret":-0.00753,"close":54.88}
{"ticker":"AAWW","date":"2015-07-07","pret":0.00844,"close":54.16}
{"ticker":"AAWW","date":"2015-07-08","pret":-0.02012,"close":52.5}
{"ticker":"AAWW","date":"2015-07-09","pret":-0.00824,"close":52.21}
{"ticker":"AAWW","date":"2015-07-10","pret":-0.00641,"close":53.66}
{"ticker":"AAWW","date":"2015-07-13","pret":0.01447,"close":52.99}
{"ticker":"AAWW","date":"2015-07-14","pret":-0.00805,"close":53.55}
{"ticker":"AAWW","date":"2015-07-15","pret":0.00544,"close":52.03}
{"ticker":"AAWW","date":"2015-07-16","pret":-0.02002,"close":51.86}
{"ticker":"AAWW","date":"2015-07-17","pret":-0.01248,"close":51.33}
{"ticker":"AAWW","date":"2015-07-20","pret":-0.00971,"close":50.83}
{"ticker":"AAWW","date":"2015-07-21","pret":-0.0045,"close":51.7}
{"ticker":"AAWW","date":"2015-07-22","pret":0.00489,"close":50.61}
{"ticker":"AAWW","date":"2015-07-23","pret":-0.00548,"close":49.6}
{"ticker":"AAWW","date":"2015-07-24","pret":-0.03188,"close":48.63}
{"ticker":"AAWW","date":"2015-07-27","pret":-0.02128,"close":48.7}
{"ticker":"AAWW","date":"2015-07-28","pret":0.01356,"close":49.79}
{"ticker":"AAWW","date":"2015-07-29","pret":0.01739,"close":51.64}
{"ticker":"AAWW","date":"2015-07-30","pret":0.01769,"close":48.66}
{"ticker":"AAWW","date":"2015-07-31","pret":-0.03692,"close":49.15}
{"ticker":"AAWW","date":"2015-08-03","pret":-0.00082,"close":48.98}
{"ticker":"AAWW","date":"2015-08-04","pret":0.00204,"close":48.02}
{"ticker":"AAWW","date":"2015-08-05","pret":-0.02062,"close":47.64}
{"ticker":"AAWW","date":"2015-08-06","pret":-0.0025,"close":46.59}
{"ticker":"AAWW","date":"2015-08-07","pret":-0.0299,"close":44.99}
{"ticker":"AAWW","date":"2015-08-10","pret":-0.01606,"close":46.63}
{"ticker":"AAWW","date":"2015-08-11","pret":0.01928,"close":45.15}
{"ticker":"AAWW","date":"2015-08-12","pret":-0.03293,"close":45.17}
{"ticker":"AAWW","date":"2015-08-13","pret":0.00288,"close":44.78}
{"ticker":"AAWW","date":"2015-08-14","pret":-0.01201,"close":45.06}
{"ticker":"AAWW","date":"2015-08-17","pret":0.00156,"close":45.19}
{"ticker":"AAWW","date":"2015-08-18","pret":0.00424,"close":45.2}
{"ticker":"AAWW","date":"2015-08-19","pret":-0.00245,"close":44.01}
{"ticker":"AAWW","date":"2015-08-20","pret":-0.03103,"close":41.88}
{"ticker":"AAWW","date":"2015-08-21","pret":-0.05436,"close":41.78}
{"ticker":"AAWW","date":"2015-08-24","pret":-0.03636,"close":39.75}
{"ticker":"AAWW","date":"2015-08-25","pret":0.0366,"close":39.21}
{"ticker":"AAWW","date":"2015-08-26","pret":-0.02732,"close":39.46}
{"ticker":"AAWW","date":"2015-08-27","pret":-0.00802,"close":41.18}
{"ticker":"AAWW","date":"2015-08-28","pret":0.0273,"close":41.57}
{"ticker":"AAWW","date":"2015-08-31","pret":0.0112,"close":41.31}
{"ticker":"AAWW","date":"2015-09-01","pret":-0.02277,"close":38.41}
{"ticker":"AAWW","date":"2015-09-02","pret":-0.0294,"close":38.87}
{"ticker":"AAWW","date":"2015-09-03","pret":-0.01077,"close":38.54}
{"ticker":"AAWW","date":"2015-09-04","pret":-0.01402,"close":37.91}
{"ticker":"AAWW","date":"2015-09-08","pret":0.00989,"close":38.86}
{"ticker":"AAWW","date":"2015-09-09","pret":0.0177,"close":38.92}
{"ticker":"AAWW","date":"2015-09-10","pret":-0.01564,"close":39.68}
{"ticker":"AAWW","date":"2015-09-11","pret":0.02273,"close":39.38}
{"ticker":"AAWW","date":"2015-09-14","pret":-0.00405,"close":38.68}
{"ticker":"AAWW","date":"2015-09-15","pret":-0.01972,"close":40.02}
{"ticker":"AAWW","date":"2015-09-16","pret":0.02956,"close":39.75}
{"ticker":"AAWW","date":"2015-09-17","pret":-0.00554,"close":39.02}
{"ticker":"AAWW","date":"2015-09-18","pret":-0.03468,"close":38.03}
{"ticker":"AAWW","date":"2015-09-21","pret":0.00026,"close":38.05}
{"ticker":"AAWW","date":"2015-09-22","pret":-0.0166,"close":37.32}
{"ticker":"AAWW","date":"2015-09-23","pret":-0.00934,"close":36.21}
{"ticker":"AAWW","date":"2015-09-24","pret":-0.04274,"close":36.22}
{"ticker":"AAWW","date":"2015-09-25","pret":0.00168,"close":35.23}
{"ticker":"AAWW","date":"2015-09-28","pret":-0.01605,"close":34.22}
{"ticker":"AAWW","date":"2015-09-29","pret":-0.02968,"close":34.3}
{"ticker":"AAWW","date":"2015-09-30","pret":0.00845,"close":34.56}
{"ticker":"AAWW","date":"2015-10-01","pret":0.00029,"close":34.98}
{"ticker":"AAWW","date":"2015-10-02","pret":0.00318,"close":35.98}
{"ticker":"AAWW","date":"2015-10-05","pret":0.04741,"close":38.94}
{"ticker":"AAWW","date":"2015-10-06","pret":0.07409,"close":39.25}
{"ticker":"AAWW","date":"2015-10-07","pret":0.0074,"close":40.27}
{"ticker":"AAWW","date":"2015-10-08","pret":0.01763,"close":40.84}
{"ticker":"AAWW","date":"2015-10-09"}
{"ticker":"AAWW","date":"2015-10-12","pret":0.02392,"close":40.99}
{"ticker":"AAWW","date":"2015-10-13","pret":-0.0066,"close":39.85}
{"ticker":"AAWW","date":"2015-10-14","pret":-0.02459,"close":40.44}
{"ticker":"AAWW","date":"2015-10-15","pret":0.02238,"close":40.68}
{"ticker":"AAWW","date":"2015-10-16","pret":-0.00148,"close":40.31}
{"ticker":"AAWW","date":"2015-10-19","pret":-0.01314,"close":40.36}
{"ticker":"AAWW","date":"2015-10-20","pret":0.00746,"close":40.64}
{"ticker":"AAWW","date":"2015-10-21","pret":0.00961,"close":40.18}
{"ticker":"AAWW","date":"2015-10-22","pret":-0.00714,"close":41.51}
{"ticker":"AAWW","date":"2015-10-23","pret":0.03161,"close":41.22}
{"ticker":"AAWW","date":"2015-10-26","pret":-0.01374,"close":41.05}
{"ticker":"AAWW","date":"2015-10-27","pret":-0.01467,"close":40}
{"ticker":"AAWW","date":"2015-10-28","pret":-0.00816,"close":40.27}
{"ticker":"AAWW","date":"2015-10-29","pret":-0.00773,"close":40.99}
{"ticker":"AAWW","date":"2015-10-30","pret":0.02544,"close":41.24}
{"ticker":"AAWW","date":"2015-11-02","pret":0.00826,"close":43}
{"ticker":"AAWW","date":"2015-11-03","pret":0.03096,"close":42.47}
{"ticker":"AAWW","date":"2015-11-04","pret":-0.00423,"close":42.58}
{"ticker":"AAWW","date":"2015-11-05","pret":0.00517,"close":39.41}
{"ticker":"AAWW","date":"2015-11-06","pret":-0.09376,"close":41.32}
{"ticker":"AAWW","date":"2015-11-09","pret":0.0592,"close":39.69}
{"ticker":"AAWW","date":"2015-11-10","pret":-0.03857,"close":40.76}
{"ticker":"AAWW","date":"2015-11-11","pret":0.03273,"close":40.73}
{"ticker":"AAWW","date":"2015-11-12","pret":-0.02145,"close":39.52}
{"ticker":"AAWW","date":"2015-11-13","pret":-0.01938,"close":39.33}
{"ticker":"AAWW","date":"2015-11-16","pret":-0.00637,"close":39.87}
{"ticker":"AAWW","date":"2015-11-17","pret":0.025,"close":40.27}
{"ticker":"AAWW","date":"2015-11-18","pret":0.01166,"close":40.6}
{"ticker":"AAWW","date":"2015-11-19","pret":0.0032,"close":40.88}
{"ticker":"AAWW","date":"2015-11-20","pret":0.00954,"close":40.61}
{"ticker":"AAWW","date":"2015-11-23","pret":-0.01942,"close":40.76}
{"ticker":"AAWW","date":"2015-11-24","pret":0.00421,"close":41.08}
{"ticker":"AAWW","date":"2015-11-25","pret":0.01423,"close":40.77}
{"ticker":"AAWW","date":"2015-11-26"}
{"ticker":"AAWW","date":"2015-11-27","pret":-0.00293,"close":40.97}
{"ticker":"AAWW","date":"2015-11-30","pret":0.00585,"close":41.32}
{"ticker":"AAWW","date":"2015-12-01","pret":0.00509,"close":41.92}
{"ticker":"AAWW","date":"2015-12-02","pret":0.01082,"close":40.76}
{"ticker":"AAWW","date":"2015-12-03","pret":-0.02543,"close":40.69}
{"ticker":"AAWW","date":"2015-12-04","pret":-0.00147,"close":41.27}
{"ticker":"AAWW","date":"2015-12-07","pret":0.01148,"close":39.38}
{"ticker":"AAWW","date":"2015-12-08","pret":-0.06031,"close":38.37}
{"ticker":"AAWW","date":"2015-12-09","pret":-0.01743,"close":39.38}
{"ticker":"AAWW","date":"2015-12-10","pret":0.03355,"close":40.27}
{"ticker":"AAWW","date":"2015-12-11","pret":0.00304,"close":38.57}
{"ticker":"AAWW","date":"2015-12-14","pret":-0.02511,"close":38.92}
{"ticker":"AAWW","date":"2015-12-15","pret":0.01596,"close":39.14}
{"ticker":"AAWW","date":"2015-12-16","pret":0.00382,"close":40.28}
{"ticker":"AAWW","date":"2015-12-17"}
{"ticker":"AAWW","date":"2015-12-18","pret":0.03278,"close":39.59}
{"ticker":"AAWW","date":"2015-12-21","pret":-0.01538,"close":41.38}
{"ticker":"AAWW","date":"2015-12-22","pret":0.03778,"close":41.7}
{"ticker":"AAWW","date":"2015-12-23","pret":0.01078,"close":43.41}
{"ticker":"AAWW","date":"2015-12-24","pret":0.03303,"close":43.77}
{"ticker":"AAWW","date":"2015-12-28","pret":0.00184,"close":42.43}
{"ticker":"AAWW","date":"2015-12-29","pret":-0.0181,"close":41.83}
{"ticker":"AAWW","date":"2015-12-30","pret":-0.02106,"close":40.98}
{"ticker":"AAWW","date":"2015-12-31","pret":-0.0247,"close":41.34}
{"ticker":"AAWW","date":"2016-01-04","pret":-0.00714,"close":40.22}
{"ticker":"AAWW","date":"2016-01-05","pret":-0.00297,"close":39.81}
{"ticker":"ABAX","date":"2015-01-02","pret":-0.01369,"close":57.71}
{"ticker":"ABAX","date":"2015-01-05","pret":0.00366,"close":57.56}
{"ticker":"ABAX","date":"2015-01-06","pret":0.00174,"close":57.11}
{"ticker":"ABAX","date":"2015-01-07","pret":-0.00574,"close":57.1}
{"ticker":"ABAX","date":"2015-01-08","pret":0.00696,"close":58.46}
{"ticker":"ABAX","date":"2015-01-09","pret":0.01257,"close":57.12}
{"ticker":"ABAX","date":"2015-01-12","pret":-0.01796,"close":57.2}
{"ticker":"ABAX","date":"2015-01-13","pret":0.00504,"close":57.16}
{"ticker":"ABAX","date":"2015-01-14","pret":-0.0228,"close":57.76}
{"ticker":"ABAX","date":"2015-01-15","pret":0.02833,"close":56.65}
{"ticker":"ABAX","date":"2015-01-16","pret":-0.02709,"close":59.42}
{"ticker":"ABAX","date":"2015-01-20","pret":0.05464,"close":60.27}
{"ticker":"ABAX","date":"2015-01-21","pret":0.00869,"close":59.1}
{"ticker":"ABAX","date":"2015-01-22","pret":-0.01003,"close":59.4}
{"ticker":"ABAX","date":"2015-01-23","pret":-0.00404,"close":59.9}
{"ticker":"ABAX","date":"2015-01-26","pret":0.00907,"close":59.68}
{"ticker":"ABAX","date":"2015-01-27","pret":-0.00907,"close":60.51}
{"ticker":"ABAX","date":"2015-01-28","pret":0.02268,"close":59.94}
{"ticker":"ABAX","date":"2015-01-29","pret":-0.01378,"close":59.73}
{"ticker":"ABAX","date":"2015-01-30","pret":0.05576,"close":61.48}
{"ticker":"ABAX","date":"2015-02-02","pret":-0.02481,"close":61.07}
{"ticker":"ABAX","date":"2015-02-03","pret":-0.00569,"close":59.47}
{"ticker":"ABAX","date":"2015-02-04","pret":-0.03787,"close":58.43}
{"ticker":"ABAX","date":"2015-02-05","pret":-0.00543,"close":58.92}
{"ticker":"ABAX","date":"2015-02-06","pret":0.00153,"close":59.13}
{"ticker":"ABAX","date":"2015-02-09","pret":0.02782,"close":59.74}
{"ticker":"ABAX","date":"2015-02-10","pret":-0.00497,"close":59.48}
{"ticker":"ABAX","date":"2015-02-11","pret":-0.01456,"close":58.47}
{"ticker":"ABAX","date":"2015-02-12","pret":-0.00812,"close":60.28}
{"ticker":"ABAX","date":"2015-02-13","pret":0.02616,"close":60.93}
{"ticker":"ABAX","date":"2015-02-17","pret":0.01283,"close":61.11}
{"ticker":"ABAX","date":"2015-02-18","pret":-0.00475,"close":60.56}
{"ticker":"ABAX","date":"2015-02-19","pret":-0.00593,"close":60.33}
{"ticker":"ABAX","date":"2015-02-20","pret":-0.00746,"close":60.17}
{"ticker":"ABAX","date":"2015-02-23","pret":-0.002,"close":62.03}
{"ticker":"ABAX","date":"2015-02-24","pret":0.03731,"close":60.92}
{"ticker":"ABAX","date":"2015-02-25","pret":-0.02225,"close":61.92}
{"ticker":"ABAX","date":"2015-02-26","pret":0.01403,"close":61.46}
{"ticker":"ABAX","date":"2015-02-27","pret":-0.00977,"close":60.92}
{"ticker":"ABAX","date":"2015-03-02","pret":-0.00229,"close":62.55}
{"ticker":"ABAX","date":"2015-03-03","pret":0.02669,"close":61.79}
{"ticker":"ABAX","date":"2015-03-04","pret":-0.01382,"close":62.11}
{"ticker":"ABAX","date":"2015-03-05","pret":0.01046,"close":62.15}
{"ticker":"ABAX","date":"2015-03-06","pret":-0.00788,"close":62.39}
{"ticker":"ABAX","date":"2015-03-09","pret":0.00948,"close":63.34}
{"ticker":"ABAX","date":"2015-03-10","pret":0.0024,"close":62.28}
{"ticker":"ABAX","date":"2015-03-11","pret":-0.00448,"close":61.98}
{"ticker":"ABAX","date":"2015-03-12","pret":-0.00144,"close":62.98}
{"ticker":"ABAX","date":"2015-03-13","pret":0.01006,"close":62.88}
{"ticker":"ABAX","date":"2015-03-16","pret":0.00744,"close":63.93}
{"ticker":"ABAX","date":"2015-03-17","pret":0.00315,"close":64.14}
{"ticker":"ABAX","date":"2015-03-18","pret":0.00596,"close":63.18}
{"ticker":"ABAX","date":"2015-03-19","pret":-0.0121,"close":64.28}
{"ticker":"ABAX","date":"2015-03-20","pret":0.02761,"close":65.61}
{"ticker":"ABAX","date":"2015-03-23","pret":0.01178,"close":63.81}
{"ticker":"ABAX","date":"2015-03-24","pret":-0.03072,"close":64.37}
{"ticker":"ABAX","date":"2015-03-25","pret":0.00967,"close":64.5}
{"ticker":"ABAX","date":"2015-03-26","pret":-0.00155,"close":64.23}
{"ticker":"ABAX","date":"2015-03-27","pret":-0.00187,"close":64.4}
{"ticker":"ABAX","date":"2015-03-30","pret":0.00792,"close":66.54}
{"ticker":"ABAX","date":"2015-03-31","pret":0.02096,"close":64.11}
{"ticker":"ABAX","date":"2015-04-01","pret":-0.03293,"close":63.84}
{"ticker":"ABAX","date":"2015-04-02","pret":0.00266,"close":63.1}
{"ticker":"ABAX","date":"2015-04-06","pret":-0.01811,"close":62.28}
{"ticker":"ABAX","date":"2015-04-07","pret":-0.00814,"close":62.2}
{"ticker":"ABAX","date":"2015-04-08","pret":-0.00176,"close":63.12}
{"ticker":"ABAX","date":"2015-04-09","pret":0.01481,"close":63.54}
{"ticker":"ABAX","date":"2015-04-10","pret":0.01054,"close":63.93}
{"ticker":"ABAX","date":"2015-04-13","pret":0.00156,"close":64.29}
{"ticker":"ABAX","date":"2015-04-14","pret":0.0084,"close":64.4}
{"ticker":"ABAX","date":"2015-04-15","pret":-0.00264,"close":63.87}
{"ticker":"ABAX","date":"2015-04-16","pret":-0.00748,"close":63.78}
{"ticker":"ABAX","date":"2015-04-17","pret":-0.00864,"close":62.29}
{"ticker":"ABAX","date":"2015-04-20","pret":-0.01399,"close":63.01}
{"ticker":"ABAX","date":"2015-04-21","pret":0.00702,"close":63.34}
{"ticker":"ABAX","date":"2015-04-22","pret":0.00713,"close":63.25}
{"ticker":"ABAX","date":"2015-04-23","pret":-0.00174,"close":63.31}
{"ticker":"ABAX","date":"2015-04-24","pret":0.00489,"close":63.62}
{"ticker":"ABAX","date":"2015-04-27","pret":-0.00252,"close":62.48}
{"ticker":"ABAX","date":"2015-04-28","pret":-0.00903,"close":64.56}
{"ticker":"ABAX","date":"2015-04-29","pret":0.027,"close":64.1}
{"ticker":"ABAX","date":"2015-04-30","pret":-0.00871,"close":64}
{"ticker":"ABAX","date":"2015-05-01","pret":-0.03175,"close":55.48}
{"ticker":"ABAX","date":"2015-05-04","pret":-0.11111,"close":55.08}
{"ticker":"ABAX","date":"2015-05-05","pret":-0.00833,"close":53.15}
{"ticker":"ABAX","date":"2015-05-06","pret":-0.03064,"close":52.74}
{"ticker":"ABAX","date":"2015-05-07","pret":-0.01416,"close":54.53}
{"ticker":"ABAX","date":"2015-05-08","pret":0.04443,"close":54.26}
{"ticker":"ABAX","date":"2015-05-11","pret":-0.01576,"close":53.23}
{"ticker":"ABAX","date":"2015-05-12","pret":-0.0177,"close":52.09}
{"ticker":"ABAX","date":"2015-05-13","pret":-0.02147,"close":52.15}
{"ticker":"ABAX","date":"2015-05-14","pret":0.00746,"close":52.75}
{"ticker":"ABAX","date":"2015-05-15","pret":0.00684,"close":52.74}
{"ticker":"ABAX","date":"2015-05-18","pret":-0.00513,"close":53.25}
{"ticker":"ABAX","date":"2015-05-19","pret":0.01211,"close":52.86}
{"ticker":"ABAX","date":"2015-05-20","pret":-0.00358,"close":52.62}
{"ticker":"ABAX","date":"2015-05-21","pret":-0.00663,"close":53.05}
{"ticker":"ABAX","date":"2015-05-22","pret":0.00568,"close":52.69}
{"ticker":"ABAX","date":"2015-05-26","pret":-0.00835,"close":53.33}
{"ticker":"ABAX","date":"2015-05-27","pret":0.01681,"close":53.42}
{"ticker":"ABAX","date":"2015-05-28","pret":-0.00319,"close":52.79}
{"ticker":"ABAX","date":"2015-05-29","pret":-0.00792,"close":53.11}
{"ticker":"ABAX","date":"2015-06-01","pret":0.00378,"close":52.99}
{"ticker":"ABAX","date":"2015-06-02","pret":-0.00283,"close":52.93}
{"ticker":"ABAX","date":"2015-06-03","pret":0.00114,"close":53.12}
{"ticker":"ABAX","date":"2015-06-04","pret":-0.00038,"close":52.8}
{"ticker":"ABAX","date":"2015-06-05","pret":-0.00132,"close":53.04}
{"ticker":"ABAX","date":"2015-06-08","pret":0.00114,"close":52.29}
{"ticker":"ABAX","date":"2015-06-09","pret":-0.00893,"close":51.54}
{"ticker":"ABAX","date":"2015-06-10","pret":-0.01441,"close":51.52}
{"ticker":"ABAX","date":"2015-06-11","pret":-0.00349,"close":51.57}
{"ticker":"ABAX","date":"2015-06-12","pret":0,"close":51.36}
{"ticker":"ABAX","date":"2015-06-15","pret":-0.00448,"close":51.16}
{"ticker":"ABAX","date":"2015-06-16","pret":-0.00489,"close":51.5}
{"ticker":"ABAX","date":"2015-06-17","pret":0.01421,"close":51.76}
{"ticker":"ABAX","date":"2015-06-18","pret":0.00097,"close":52.05}
{"ticker":"ABAX","date":"2015-06-19","pret":0.00827,"close":51.99}
{"ticker":"ABAX","date":"2015-06-22","pret":0.00077,"close":53.13}
{"ticker":"ABAX","date":"2015-06-23","pret":0.01444,"close":52.46}
{"ticker":"ABAX","date":"2015-06-24","pret":-0.01119,"close":51.44}
{"ticker":"ABAX","date":"2015-06-25","pret":-0.01538,"close":52.58}
{"ticker":"ABAX","date":"2015-06-26","pret":0.02014,"close":52.08}
{"ticker":"ABAX","date":"2015-06-29","pret":-0.01376,"close":51.17}
{"ticker":"ABAX","date":"2015-06-30","pret":-0.01162,"close":51.48}
{"ticker":"ABAX","date":"2015-07-01","pret":0.0095,"close":52.02}
{"ticker":"ABAX","date":"2015-07-02","pret":0.00366,"close":50.48}
{"ticker":"ABAX","date":"2015-07-06","pret":-0.03561,"close":51.23}
{"ticker":"ABAX","date":"2015-07-07","pret":0.01659,"close":51.26}
{"ticker":"ABAX","date":"2015-07-08","pret":-0.00235,"close":50.05}
{"ticker":"ABAX","date":"2015-07-09","pret":-0.00987,"close":50.5}
{"ticker":"ABAX","date":"2015-07-10","pret":0.01046,"close":53.47}
{"ticker":"ABAX","date":"2015-07-13","pret":0.0492,"close":53.82}
{"ticker":"ABAX","date":"2015-07-14","pret":0.00503,"close":53.99}
{"ticker":"ABAX","date":"2015-07-15","pret":0.00204,"close":54}
{"ticker":"ABAX","date":"2015-07-16","pret":0.0085,"close":54.14}
{"ticker":"ABAX","date":"2015-07-17","pret":-0.00239,"close":54.41}
{"ticker":"ABAX","date":"2015-07-20","pret":0.00203,"close":54.03}
{"ticker":"ABAX","date":"2015-07-21","pret":-0.00999,"close":55.92}
{"ticker":"ABAX","date":"2015-07-22","pret":0.03344,"close":56.75}
{"ticker":"ABAX","date":"2015-07-23","pret":0.01108,"close":55.66}
{"ticker":"ABAX","date":"2015-07-24","pret":-0.09816,"close":48.83}
{"ticker":"ABAX","date":"2015-07-27","pret":-0.0398,"close":49.09}
{"ticker":"ABAX","date":"2015-07-28","pret":0.00285,"close":48.33}
{"ticker":"ABAX","date":"2015-07-29","pret":-0.01455,"close":48.76}
{"ticker":"ABAX","date":"2015-07-30","pret":0.0035,"close":49.2}
{"ticker":"ABAX","date":"2015-07-31","pret":0.01511,"close":50.06}
{"ticker":"ABAX","date":"2015-08-03","pret":0.01028,"close":49.58}
{"ticker":"ABAX","date":"2015-08-04","pret":-0.00543,"close":49.35}
{"ticker":"ABAX","date":"2015-08-05","pret":0.00101,"close":49.77}
{"ticker":"ABAX","date":"2015-08-06","pret":0.00643,"close":48.8}
{"ticker":"ABAX","date":"2015-08-07","pret":-0.02986,"close":48.67}
{"ticker":"ABAX","date":"2015-08-10","pret":-0.00953,"close":48.74}
{"ticker":"ABAX","date":"2015-08-11","pret":0.00333,"close":48.49}
{"ticker":"ABAX","date":"2015-08-12","pret":0.00145,"close":48.27}
{"ticker":"ABAX","date":"2015-08-13","pret":0.00207,"close":47.91}
{"ticker":"ABAX","date":"2015-08-14","pret":-0.01353,"close":48.45}
{"ticker":"ABAX","date":"2015-08-17","pret":0.01167,"close":48.28}
{"ticker":"ABAX","date":"2015-08-18","pret":0.00062,"close":47.93}
{"ticker":"ABAX","date":"2015-08-19","pret":-0.01313,"close":47.57}
{"ticker":"ABAX","date":"2015-08-20","pret":-0.00357,"close":47.3}
{"ticker":"ABAX","date":"2015-08-21","pret":-0.01634,"close":47.54}
{"ticker":"ABAX","date":"2015-08-24","pret":-0.03241,"close":45.74}
{"ticker":"ABAX","date":"2015-08-25","pret":0.03774,"close":46.4}
{"ticker":"ABAX","date":"2015-08-26","pret":0.00552,"close":46.96}
{"ticker":"ABAX","date":"2015-08-27","pret":-0.00106,"close":47.16}
{"ticker":"ABAX","date":"2015-08-28","pret":-0.00574,"close":47.89}
{"ticker":"ABAX","date":"2015-08-31","pret":0.01397,"close":47.02}
{"ticker":"ABAX","date":"2015-09-01","pret":-0.03073,"close":47.07}
{"ticker":"ABAX","date":"2015-09-02","pret":0.02673,"close":47.42}
{"ticker":"ABAX","date":"2015-09-03","pret":-0.00084,"close":47.08}
{"ticker":"ABAX","date":"2015-09-04","pret":-0.0164,"close":47.1}
{"ticker":"ABAX","date":"2015-09-08","pret":0.02334,"close":48.74}
{"ticker":"ABAX","date":"2015-09-09","pret":0.02853,"close":48.43}
{"ticker":"ABAX","date":"2015-09-10","pret":-0.01416,"close":48.51}
{"ticker":"ABAX","date":"2015-09-11","pret":-0.00311,"close":48.73}
{"ticker":"ABAX","date":"2015-09-14","pret":0.01257,"close":48.52}
{"ticker":"ABAX","date":"2015-09-15","pret":-0.0039,"close":49.02}
{"ticker":"ABAX","date":"2015-09-16","pret":0.00554,"close":47.96}
{"ticker":"ABAX","date":"2015-09-17","pret":-0.02212,"close":48.85}
{"ticker":"ABAX","date":"2015-09-18","pret":0.00708,"close":48.22}
{"ticker":"ABAX","date":"2015-09-21","pret":0.0029,"close":47.38}
{"ticker":"ABAX","date":"2015-09-22","pret":-0.0243,"close":46.94}
{"ticker":"ABAX","date":"2015-09-23","pret":-0.00297,"close":47.21}
{"ticker":"ABAX","date":"2015-09-24","pret":0.00064,"close":46.87}
{"ticker":"ABAX","date":"2015-09-25","pret":0.00593,"close":46.56}
{"ticker":"ABAX","date":"2015-09-28","pret":-0.02028,"close":43.75}
{"ticker":"ABAX","date":"2015-09-29","pret":-0.05906,"close":42.75}
{"ticker":"ABAX","date":"2015-09-30","pret":-0.01104,"close":43.99}
{"ticker":"ABAX","date":"2015-10-01","pret":0.01901,"close":43.52}
{"ticker":"ABAX","date":"2015-10-02","pret":-0.02644,"close":45.18}
{"ticker":"ABAX","date":"2015-10-05","pret":0.0575,"close":45.69}
{"ticker":"ABAX","date":"2015-10-06","pret":0.00636,"close":44.25}
{"ticker":"ABAX","date":"2015-10-07","pret":-0.02434,"close":45.01}
{"ticker":"ABAX","date":"2015-10-08","pret":0.00425,"close":44.81}
{"ticker":"ABAX","date":"2015-10-09","pret":0.00045,"close":46.25}
{"ticker":"ABAX","date":"2015-10-12","pret":0.02662,"close":45.66}
{"ticker":"ABAX","date":"2015-10-13","pret":-0.01135,"close":44.96}
{"ticker":"ABAX","date":"2015-10-14","pret":-0.01638,"close":44.07}
{"ticker":"ABAX","date":"2015-10-15","pret":-0.01756,"close":44.77}
{"ticker":"ABAX","date":"2015-10-16","pret":0.01466,"close":44.61}
{"ticker":"ABAX","date":"2015-10-19","pret":-0.00449,"close":46}
{"ticker":"ABAX","date":"2015-10-20","pret":0.0336,"close":45.61}
{"ticker":"ABAX","date":"2015-10-21","pret":-0.04878,"close":43.88}
{"ticker":"ABAX","date":"2015-10-22","pret":0.00342,"close":42.06}
{"ticker":"ABAX","date":"2015-10-23","pret":-0.03213,"close":43.07}
{"ticker":"ABAX","date":"2015-10-26","pret":0.01005,"close":43.17}
{"ticker":"ABAX","date":"2015-10-27","pret":0.00441,"close":43.36}
{"ticker":"ABAX","date":"2015-10-28","pret":0.06737,"close":53.49}
{"ticker":"ABAX","date":"2015-10-29","pret":0.14652,"close":51.38}
{"ticker":"ABAX","date":"2015-10-30","pret":-0.03888,"close":50.21}
{"ticker":"ABAX","date":"2015-11-02","pret":-0.02519,"close":51.47}
{"ticker":"ABAX","date":"2015-11-03","pret":0.02032,"close":51.54}
{"ticker":"ABAX","date":"2015-11-04","pret":0.00642,"close":52.09}
{"ticker":"ABAX","date":"2015-11-05","pret":0.00908,"close":52.87}
{"ticker":"ABAX","date":"2015-11-06","pret":0.01128,"close":52.91}
{"ticker":"ABAX","date":"2015-11-09","pret":0.00398,"close":52.25}
{"ticker":"ABAX","date":"2015-11-10","pret":-0.01373,"close":52.62}
{"ticker":"ABAX","date":"2015-11-11","pret":0.01751,"close":53.24}
{"ticker":"ABAX","date":"2015-11-12","pret":0.00471,"close":51.52}
{"ticker":"ABAX","date":"2015-11-13","pret":-0.03887,"close":51.03}
{"ticker":"ABAX","date":"2015-11-16","pret":-0.00195,"close":51.76}
{"ticker":"ABAX","date":"2015-11-17","pret":0.01591,"close":52.42}
{"ticker":"ABAX","date":"2015-11-18","pret":0.0111,"close":52.22}
{"ticker":"ABAX","date":"2015-11-19","pret":-0.00976,"close":51.16}
{"ticker":"ABAX","date":"2015-11-20","pret":-0.00908,"close":51.69}
{"ticker":"ABAX","date":"2015-11-23","pret":0.00754,"close":54.92}
{"ticker":"ABAX","date":"2015-11-24","pret":0.04959,"close":53.5}
{"ticker":"ABAX","date":"2015-11-25","pret":-0.0198,"close":53.48}
{"ticker":"ABAX","date":"2015-11-26"}
{"ticker":"ABAX","date":"2015-11-27","pret":-0.00037,"close":53.38}
{"ticker":"ABAX","date":"2015-11-30","pret":0.00131,"close":53.17}
{"ticker":"ABAX","date":"2015-12-01","pret":-0.00412,"close":53.09}
{"ticker":"ABAX","date":"2015-12-02","pret":-0.00376,"close":53.77}
{"ticker":"ABAX","date":"2015-12-03","pret":0.0168,"close":53.9}
{"ticker":"ABAX","date":"2015-12-04","pret":-0.00204,"close":54.29}
{"ticker":"ABAX","date":"2015-12-07","pret":0.00426,"close":54.2}
{"ticker":"ABAX","date":"2015-12-08","pret":-0.00909,"close":54.22}
{"ticker":"ABAX","date":"2015-12-09","pret":0.00817,"close":53.05}
{"ticker":"ABAX","date":"2015-12-10","pret":-0.02111,"close":53.59}
{"ticker":"ABAX","date":"2015-12-11","pret":-0.00302,"close":51.7}
{"ticker":"ABAX","date":"2015-12-14","pret":-0.01565,"close":53.01}
{"ticker":"ABAX","date":"2015-12-15","pret":0.0247,"close":52.2}
{"ticker":"ABAX","date":"2015-12-16","pret":-0.01665,"close":53.54}
{"ticker":"ABAX","date":"2015-12-17"}
{"ticker":"ABAX","date":"2015-12-18","pret":0.00324,"close":51.17}
{"ticker":"ABAX","date":"2015-12-21","pret":-0.01707,"close":52.55}
{"ticker":"ABAX","date":"2015-12-22","pret":0.0203,"close":53.99}
{"ticker":"ABAX","date":"2015-12-23","pret":0.03098,"close":54.78}
{"ticker":"ABAX","date":"2015-12-24","pret":0.00623,"close":54.97}
{"ticker":"ABAX","date":"2015-12-28","pret":0.00237,"close":55.98}
{"ticker":"ABAX","date":"2015-12-29","pret":0.02838,"close":57}
{"ticker":"ABAX","date":"2015-12-30","pret":0.01197,"close":57.88}
{"ticker":"ABAX","date":"2015-12-31","pret":0.00524,"close":55.68}
{"ticker":"ABAX","date":"2016-01-04","pret":-0.04961,"close":54.38}
{"ticker":"ABAX","date":"2016-01-05","pret":-0.00403,"close":55.02}
{"ticker":"ABBV","date":"2015-01-02","pret":-0.01662,"close":65.89}
{"ticker":"ABBV","date":"2015-01-05","pret":-0.00183,"close":64.65}
{"ticker":"ABBV","date":"2015-01-06","pret":0.00183,"close":64.33}
{"ticker":"ABBV","date":"2015-01-07","pret":-0.01613,"close":66.93}
{"ticker":"ABBV","date":"2015-01-08","pret":0.05411,"close":67.63}
{"ticker":"ABBV","date":"2015-01-09","pret":-0.0218,"close":65.78}
{"ticker":"ABBV","date":"2015-01-12","pret":-0.00526,"close":65.76}
{"ticker":"ABBV","date":"2015-01-13","pret":-0.00939,"close":63.39}
{"ticker":"ABBV","date":"2015-01-14","pret":-0.04832,"close":63.7}
{"ticker":"ABBV","date":"2015-01-15","pret":0.0218,"close":62.89}
{"ticker":"ABBV","date":"2015-01-16","pret":-0.01654,"close":64.54}
{"ticker":"ABBV","date":"2015-01-20","pret":0.03297,"close":63.45}
{"ticker":"ABBV","date":"2015-01-21","pret":-0.03059,"close":62.7}
{"ticker":"ABBV","date":"2015-01-22","pret":0.00158,"close":62.98}
{"ticker":"ABBV","date":"2015-01-23","pret":0.00725,"close":62.43}
{"ticker":"ABBV","date":"2015-01-26","pret":-0.02224,"close":62.83}
{"ticker":"ABBV","date":"2015-01-27","pret":0.00112,"close":63.1}
{"ticker":"ABBV","date":"2015-01-28","pret":0.01765,"close":61.85}
{"ticker":"ABBV","date":"2015-01-29","pret":-0.02103,"close":63.12}
{"ticker":"ABBV","date":"2015-01-30","pret":-0.00048,"close":60.35}
{"ticker":"ABBV","date":"2015-02-02","pret":-0.00971,"close":60.7}
{"ticker":"ABBV","date":"2015-02-03","pret":0.00179,"close":61.65}
{"ticker":"ABBV","date":"2015-02-04","pret":-0.04397,"close":56.91}
{"ticker":"ABBV","date":"2015-02-05","pret":-0.02421,"close":57.99}
{"ticker":"ABBV","date":"2015-02-06","pret":0.00295,"close":56.9}
{"ticker":"ABBV","date":"2015-02-09","pret":-0.03599,"close":55.48}
{"ticker":"ABBV","date":"2015-02-10","pret":0.00466,"close":56.89}
{"ticker":"ABBV","date":"2015-02-11","pret":0.02525,"close":56.69}
{"ticker":"ABBV","date":"2015-02-12","pret":0.0007,"close":57.05}
{"ticker":"ABBV","date":"2015-02-13","pret":-0.00087,"close":58.05}
{"ticker":"ABBV","date":"2015-02-17","pret":0.02752,"close":58.72}
{"ticker":"ABBV","date":"2015-02-18","pret":0.00339,"close":59.24}
{"ticker":"ABBV","date":"2015-02-19","pret":-0.0039,"close":59}
{"ticker":"ABBV","date":"2015-02-20","pret":0.01164,"close":61.3}
{"ticker":"ABBV","date":"2015-02-23","pret":0.03186,"close":60.57}
{"ticker":"ABBV","date":"2015-02-24","pret":-0.01128,"close":60.87}
{"ticker":"ABBV","date":"2015-02-25","pret":0.0041,"close":60.62}
{"ticker":"ABBV","date":"2015-02-26","pret":-0.01235,"close":60.52}
{"ticker":"ABBV","date":"2015-02-27","pret":0.00298,"close":60.5}
{"ticker":"ABBV","date":"2015-03-02","pret":-0.00381,"close":60.46}
{"ticker":"ABBV","date":"2015-03-03","pret":0.00083,"close":59.62}
{"ticker":"ABBV","date":"2015-03-04","pret":-0.01721,"close":60.27}
{"ticker":"ABBV","date":"2015-03-05","pret":-0.03622,"close":56.86}
{"ticker":"ABBV","date":"2015-03-06","pret":-0.00456,"close":55.64}
{"ticker":"ABBV","date":"2015-03-09","pret":-0.01807,"close":55.54}
{"ticker":"ABBV","date":"2015-03-10","pret":-0.01278,"close":55.84}
{"ticker":"ABBV","date":"2015-03-11","pret":0.01741,"close":56.62}
{"ticker":"ABBV","date":"2015-03-12","pret":0.01044,"close":58}
{"ticker":"ABBV","date":"2015-03-13","pret":0.02333,"close":58}
{"ticker":"ABBV","date":"2015-03-16","pret":0.00583,"close":59.12}
{"ticker":"ABBV","date":"2015-03-17","pret":0.00444,"close":59.73}
{"ticker":"ABBV","date":"2015-03-18","pret":0.01756,"close":59.89}
{"ticker":"ABBV","date":"2015-03-19","pret":0.00551,"close":61.19}
{"ticker":"ABBV","date":"2015-03-20","pret":0.02319,"close":60.4}
{"ticker":"ABBV","date":"2015-03-23","pret":-0.02386,"close":60.48}
{"ticker":"ABBV","date":"2015-03-24","pret":0.00994,"close":59.63}
{"ticker":"ABBV","date":"2015-03-25","pret":-0.00944,"close":58.22}
{"ticker":"ABBV","date":"2015-03-26","pret":-0.03558,"close":57.27}
{"ticker":"ABBV","date":"2015-03-27","pret":-0.00606,"close":57.65}
{"ticker":"ABBV","date":"2015-03-30","pret":0.00519,"close":58.24}
{"ticker":"ABBV","date":"2015-03-31","pret":0.00138,"close":58.54}
{"ticker":"ABBV","date":"2015-04-01","pret":0.00807,"close":57.1}
{"ticker":"ABBV","date":"2015-04-02","pret":-0.01794,"close":57.01}
{"ticker":"ABBV","date":"2015-04-06","pret":-0.01103,"close":57.61}
{"ticker":"ABBV","date":"2015-04-07","pret":0.02503,"close":58.42}
{"ticker":"ABBV","date":"2015-04-08","pret":0.00428,"close":58.81}
{"ticker":"ABBV","date":"2015-04-09","pret":0.0119,"close":60.32}
{"ticker":"ABBV","date":"2015-04-10","pret":0.02172,"close":62}
{"ticker":"ABBV","date":"2015-04-13","pret":0.02142,"close":61.2}
{"ticker":"ABBV","date":"2015-04-14","pret":-0.00666,"close":61.72}
{"ticker":"ABBV","date":"2015-04-15","pret":0.01134,"close":62.03}
{"ticker":"ABBV","date":"2015-04-16","pret":-0.00484,"close":62.59}
{"ticker":"ABBV","date":"2015-04-17","pret":0.00516,"close":62.29}
{"ticker":"ABBV","date":"2015-04-20","pret":0.01264,"close":63.54}
{"ticker":"ABBV","date":"2015-04-21","pret":0.01546,"close":63.61}
{"ticker":"ABBV","date":"2015-04-22","pret":-0.00455,"close":64.52}
{"ticker":"ABBV","date":"2015-04-23","pret":0.02577,"close":64.25}
{"ticker":"ABBV","date":"2015-04-24","pret":-0.01466,"close":66.07}
{"ticker":"ABBV","date":"2015-04-27","pret":0.02624,"close":65.02}
{"ticker":"ABBV","date":"2015-04-28","pret":-0.02174,"close":66.49}
{"ticker":"ABBV","date":"2015-04-29","pret":0.01688,"close":65.63}
{"ticker":"ABBV","date":"2015-04-30","pret":-0.00473,"close":64.66}
{"ticker":"ABBV","date":"2015-05-01","pret":-0.0046,"close":64.32}
{"ticker":"ABBV","date":"2015-05-04","pret":-0.0119,"close":64.68}
{"ticker":"ABBV","date":"2015-05-05","pret":-0.00187,"close":63.86}
{"ticker":"ABBV","date":"2015-05-06","pret":-0.0014,"close":63.94}
{"ticker":"ABBV","date":"2015-05-07","pret":-0.00814,"close":64.7}
{"ticker":"ABBV","date":"2015-05-08","pret":0.02347,"close":65.24}
{"ticker":"ABBV","date":"2015-05-11","pret":0.00138,"close":65.2}
{"ticker":"ABBV","date":"2015-05-12","pret":-0.00677,"close":64.81}
{"ticker":"ABBV","date":"2015-05-13","pret":0.00355,"close":65.3}
{"ticker":"ABBV","date":"2015-05-14","pret":0.01345,"close":65.97}
{"ticker":"ABBV","date":"2015-05-15","pret":0.00106,"close":65.99}
{"ticker":"ABBV","date":"2015-05-18","pret":-0.00213,"close":65.61}
{"ticker":"ABBV","date":"2015-05-19","pret":-0.00122,"close":65.73}
{"ticker":"ABBV","date":"2015-05-20","pret":0.00319,"close":65.89}
{"ticker":"ABBV","date":"2015-05-21","pret":-0.00716,"close":65.65}
{"ticker":"ABBV","date":"2015-05-22","pret":0.00046,"close":65.48}
{"ticker":"ABBV","date":"2015-05-26","pret":0.00366,"close":66.1}
{"ticker":"ABBV","date":"2015-05-27","pret":0.01555,"close":67.38}
{"ticker":"ABBV","date":"2015-05-28","pret":0.00999,"close":67.47}
{"ticker":"ABBV","date":"2015-05-29","pret":-0.00297,"close":66.59}
{"ticker":"ABBV","date":"2015-06-01","pret":-0.00627,"close":66.93}
{"ticker":"ABBV","date":"2015-06-02","pret":-0.0015,"close":66.62}
{"ticker":"ABBV","date":"2015-06-03","pret":0.00299,"close":67.01}
{"ticker":"ABBV","date":"2015-06-04","pret":-0.00524,"close":67.42}
{"ticker":"ABBV","date":"2015-06-05","pret":0.00644,"close":67.4}
{"ticker":"ABBV","date":"2015-06-08","pret":0.01305,"close":67.79}
{"ticker":"ABBV","date":"2015-06-09","pret":-0.00502,"close":67.67}
{"ticker":"ABBV","date":"2015-06-10","pret":0.00207,"close":68.24}
{"ticker":"ABBV","date":"2015-06-11","pret":0.01482,"close":68.04}
{"ticker":"ABBV","date":"2015-06-12","pret":-0.01142,"close":67.05}
{"ticker":"ABBV","date":"2015-06-15","pret":-0.01828,"close":66.91}
{"ticker":"ABBV","date":"2015-06-16","pret":0.0009,"close":66.77}
{"ticker":"ABBV","date":"2015-06-17","pret":0.00374,"close":67.77}
{"ticker":"ABBV","date":"2015-06-18","pret":0.01217,"close":68.98}
{"ticker":"ABBV","date":"2015-06-19","pret":0.01042,"close":69.48}
{"ticker":"ABBV","date":"2015-06-22","pret":0.01952,"close":70.12}
{"ticker":"ABBV","date":"2015-06-23","pret":0.00229,"close":70.02}
{"ticker":"ABBV","date":"2015-06-24","pret":0.00726,"close":69.22}
{"ticker":"ABBV","date":"2015-06-25","pret":-0.01213,"close":69.82}
{"ticker":"ABBV","date":"2015-06-26","pret":0.00401,"close":70.46}
{"ticker":"ABBV","date":"2015-06-29","pret":-0.00977,"close":67.18}
{"ticker":"ABBV","date":"2015-06-30","pret":-0.0185,"close":67.19}
{"ticker":"ABBV","date":"2015-07-01","pret":-0.00147,"close":68.51}
{"ticker":"ABBV","date":"2015-07-02","pret":0.01142,"close":68.21}
{"ticker":"ABBV","date":"2015-07-06","pret":-0.01689,"close":68.22}
{"ticker":"ABBV","date":"2015-07-07","pret":0.01309,"close":68.56}
{"ticker":"ABBV","date":"2015-07-08","pret":-0.00925,"close":67.66}
{"ticker":"ABBV","date":"2015-07-09","pret":0.01013,"close":67.97}
{"ticker":"ABBV","date":"2015-07-10","pret":0.0067,"close":69.23}
{"ticker":"ABBV","date":"2015-07-13","pret":0.00694,"close":69.57}
{"ticker":"ABBV","date":"2015-07-14","pret":0.00417,"close":69.8}
{"ticker":"ABBV","date":"2015-07-15","pret":0.00143,"close":69.75}
{"ticker":"ABBV","date":"2015-07-16","pret":0.00472,"close":69.99}
{"ticker":"ABBV","date":"2015-07-17","pret":-0.00214,"close":69.99}
{"ticker":"ABBV","date":"2015-07-20","pret":0.00014,"close":70.8}
{"ticker":"ABBV","date":"2015-07-21","pret":0.0115,"close":70.54}
{"ticker":"ABBV","date":"2015-07-22","pret":-0.0078,"close":70.56}
{"ticker":"ABBV","date":"2015-07-23","pret":-0.00014,"close":70.52}
{"ticker":"ABBV","date":"2015-07-24","pret":-0.03949,"close":68.08}
{"ticker":"ABBV","date":"2015-07-27","pret":0.01368,"close":69.34}
{"ticker":"ABBV","date":"2015-07-28","pret":0.01508,"close":71.23}
{"ticker":"ABBV","date":"2015-07-29","pret":0.02543,"close":70.77}
{"ticker":"ABBV","date":"2015-07-30","pret":-0.00605,"close":70.16}
{"ticker":"ABBV","date":"2015-07-31","pret":-0.0068,"close":70.01}
{"ticker":"ABBV","date":"2015-08-03","pret":-0.0027,"close":69.73}
{"ticker":"ABBV","date":"2015-08-04","pret":-0.00214,"close":69.95}
{"ticker":"ABBV","date":"2015-08-05","pret":0.00086,"close":70.3}
{"ticker":"ABBV","date":"2015-08-06","pret":0.00384,"close":69.24}
{"ticker":"ABBV","date":"2015-08-07","pret":-0.0185,"close":68.62}
{"ticker":"ABBV","date":"2015-08-10","pret":-0.00232,"close":69.21}
{"ticker":"ABBV","date":"2015-08-11","pret":-0.00611,"close":68.25}
{"ticker":"ABBV","date":"2015-08-12","pret":-0.00983,"close":68.75}
{"ticker":"ABBV","date":"2015-08-13","pret":0.01245,"close":68.54}
{"ticker":"ABBV","date":"2015-08-14","pret":-0.00175,"close":68.65}
{"ticker":"ABBV","date":"2015-08-17","pret":0.00218,"close":69.37}
{"ticker":"ABBV","date":"2015-08-18","pret":0.01028,"close":68.86}
{"ticker":"ABBV","date":"2015-08-19","pret":-0.0097,"close":68.59}
{"ticker":"ABBV","date":"2015-08-20","pret":-0.01097,"close":67.48}
{"ticker":"ABBV","date":"2015-08-21","pret":-0.0187,"close":65.9}
{"ticker":"ABBV","date":"2015-08-24","pret":-0.08715,"close":63.45}
{"ticker":"ABBV","date":"2015-08-25","pret":0.06242,"close":60.71}
{"ticker":"ABBV","date":"2015-08-26","pret":-0.04139,"close":63.14}
{"ticker":"ABBV","date":"2015-08-27","pret":0.02466,"close":64.51}
{"ticker":"ABBV","date":"2015-08-28","pret":-0.00188,"close":63.98}
{"ticker":"ABBV","date":"2015-08-31","pret":0.00359,"close":62.41}
{"ticker":"ABBV","date":"2015-09-01","pret":-0.05019,"close":60.5}
{"ticker":"ABBV","date":"2015-09-02","pret":0.00914,"close":60.98}
{"ticker":"ABBV","date":"2015-09-03","pret":-0.00179,"close":61.58}
{"ticker":"ABBV","date":"2015-09-04","pret":-0.0131,"close":59.77}
{"ticker":"ABBV","date":"2015-09-08","pret":-0.00712,"close":60.57}
{"ticker":"ABBV","date":"2015-09-09","pret":0.02136,"close":59.26}
{"ticker":"ABBV","date":"2015-09-10","pret":-0.03574,"close":59.58}
{"ticker":"ABBV","date":"2015-09-11","pret":0.00437,"close":59.35}
{"ticker":"ABBV","date":"2015-09-14","pret":-0.00319,"close":58.94}
{"ticker":"ABBV","date":"2015-09-15","pret":-0.0076,"close":59.2}
{"ticker":"ABBV","date":"2015-09-16","pret":0.00878,"close":59.51}
{"ticker":"ABBV","date":"2015-09-17","pret":0.00101,"close":59.86}
{"ticker":"ABBV","date":"2015-09-18","pret":-0.00235,"close":61.22}
{"ticker":"ABBV","date":"2015-09-21","pret":0.03017,"close":59.39}
{"ticker":"ABBV","date":"2015-09-22","pret":-0.05143,"close":57.74}
{"ticker":"ABBV","date":"2015-09-23","pret":-0.00465,"close":57.43}
{"ticker":"ABBV","date":"2015-09-24","pret":-0.0169,"close":56.57}
{"ticker":"ABBV","date":"2015-09-25","pret":0.01586,"close":55.74}
{"ticker":"ABBV","date":"2015-09-28","pret":-0.04328,"close":52.5}
{"ticker":"ABBV","date":"2015-09-29","pret":-0.04222,"close":52.79}
{"ticker":"ABBV","date":"2015-09-30","pret":0.00825,"close":54.41}
{"ticker":"ABBV","date":"2015-10-01","pret":0.02107,"close":55.13}
{"ticker":"ABBV","date":"2015-10-02","pret":-0.01492,"close":55.82}
{"ticker":"ABBV","date":"2015-10-05","pret":0.04572,"close":56.68}
{"ticker":"ABBV","date":"2015-10-06","pret":-0.00231,"close":55.08}
{"ticker":"ABBV","date":"2015-10-07","pret":-0.02538,"close":55.63}
{"ticker":"ABBV","date":"2015-10-08","pret":0.00509,"close":56.04}
{"ticker":"ABBV","date":"2015-10-09","pret":0.01887,"close":55.64}
{"ticker":"ABBV","date":"2015-10-12","pret":-0.00679,"close":55.77}
{"ticker":"ABBV","date":"2015-10-13","pret":-0.01136,"close":53.8}
{"ticker":"ABBV","date":"2015-10-14","pret":-0.01977,"close":53.94}
{"ticker":"ABBV","date":"2015-10-15","pret":0.00424,"close":56.14}
{"ticker":"ABBV","date":"2015-10-16","pret":0.03562,"close":56.53}
{"ticker":"ABBV","date":"2015-10-19","pret":0,"close":56.16}
{"ticker":"ABBV","date":"2015-10-20","pret":-0.00249,"close":54.83}
{"ticker":"ABBV","date":"2015-10-21","pret":-0.01562,"close":53.83}
{"ticker":"ABBV","date":"2015-10-22","pret":-0.02565,"close":48.27}
{"ticker":"ABBV","date":"2015-10-23","pret":-0.08661,"close":50.34}
{"ticker":"ABBV","date":"2015-10-26","pret":0.01526,"close":51.87}
{"ticker":"ABBV","date":"2015-10-27","pret":0.03602,"close":52.58}
{"ticker":"ABBV","date":"2015-10-28","pret":0.01545,"close":53.26}
{"ticker":"ABBV","date":"2015-10-29","pret":0.00717,"close":54.1}
{"ticker":"ABBV","date":"2015-10-30","pret":0.08414,"close":59.55}
{"ticker":"ABBV","date":"2015-11-02","pret":0.06246,"close":63.38}
{"ticker":"ABBV","date":"2015-11-03","pret":0.02438,"close":62.43}
{"ticker":"ABBV","date":"2015-11-04","pret":-0.01099,"close":63.8}
{"ticker":"ABBV","date":"2015-11-05","pret":0.02014,"close":62.77}
{"ticker":"ABBV","date":"2015-11-06","pret":-0.02303,"close":64.13}
{"ticker":"ABBV","date":"2015-11-09","pret":0.02177,"close":63.23}
{"ticker":"ABBV","date":"2015-11-10","pret":-0.00457,"close":62.3}
{"ticker":"ABBV","date":"2015-11-11","pret":-0.018,"close":60.86}
{"ticker":"ABBV","date":"2015-11-12","pret":-0.02293,"close":60.23}
{"ticker":"ABBV","date":"2015-11-13","pret":-0.01291,"close":59.86}
{"ticker":"ABBV","date":"2015-11-16","pret":-0.00451,"close":60.01}
{"ticker":"ABBV","date":"2015-11-17","pret":0.00601,"close":60.38}
{"ticker":"ABBV","date":"2015-11-18","pret":0.00266,"close":60.99}
{"ticker":"ABBV","date":"2015-11-19","pret":0.0158,"close":60.55}
{"ticker":"ABBV","date":"2015-11-20","pret":-0.00458,"close":61.11}
{"ticker":"ABBV","date":"2015-11-23","pret":0.00605,"close":61.15}
{"ticker":"ABBV","date":"2015-11-24","pret":-0.01231,"close":61.13}
{"ticker":"ABBV","date":"2015-11-25","pret":0.00888,"close":60.29}
{"ticker":"ABBV","date":"2015-11-26"}
{"ticker":"ABBV","date":"2015-11-27","pret":-0.01534,"close":60}
{"ticker":"ABBV","date":"2015-11-30","pret":-0.0035,"close":58.15}
{"ticker":"ABBV","date":"2015-12-01","pret":-0.02928,"close":59.02}
{"ticker":"ABBV","date":"2015-12-02","pret":0.01601,"close":57.72}
{"ticker":"ABBV","date":"2015-12-03","pret":-0.02498,"close":56.12}
{"ticker":"ABBV","date":"2015-12-04","pret":-0.02119,"close":57.18}
{"ticker":"ABBV","date":"2015-12-07","pret":0.02448,"close":56.27}
{"ticker":"ABBV","date":"2015-12-08","pret":-0.04125,"close":56.67}
{"ticker":"ABBV","date":"2015-12-09","pret":0.01288,"close":56.03}
{"ticker":"ABBV","date":"2015-12-10","pret":-0.00499,"close":55.78}
{"ticker":"ABBV","date":"2015-12-11","pret":-0.01493,"close":54.04}
{"ticker":"ABBV","date":"2015-12-14","pret":-0.02682,"close":55.44}
{"ticker":"ABBV","date":"2015-12-15","pret":0.04443,"close":56.39}
{"ticker":"ABBV","date":"2015-12-16","pret":0.00922,"close":57.63}
{"ticker":"ABBV","date":"2015-12-17"}
{"ticker":"ABBV","date":"2015-12-18","pret":-0.01368,"close":55.74}
{"ticker":"ABBV","date":"2015-12-21","pret":0.00179,"close":56.2}
{"ticker":"ABBV","date":"2015-12-22","pret":0.0096,"close":57.59}
{"ticker":"ABBV","date":"2015-12-23","pret":0.02342,"close":58.58}
{"ticker":"ABBV","date":"2015-12-24","pret":0.0086,"close":58.46}
{"ticker":"ABBV","date":"2015-12-28","pret":-0.00189,"close":58.75}
{"ticker":"ABBV","date":"2015-12-29","pret":0.01279,"close":59.45}
{"ticker":"ABBV","date":"2015-12-30","pret":0.00642,"close":59.8}
{"ticker":"ABBV","date":"2015-12-31","pret":0.00168,"close":59.24}
{"ticker":"ABBV","date":"2016-01-04","pret":-0.0245,"close":57.61}
{"ticker":"ABBV","date":"2016-01-05","pret":-0.00121,"close":57.37}
{"ticker":"ABC","date":"2015-01-02","pret":-0.01054,"close":90.46}
{"ticker":"ABC","date":"2015-01-05","pret":-0.00598,"close":89.69}
{"ticker":"ABC","date":"2015-01-06","pret":0.00078,"close":90.18}
{"ticker":"ABC","date":"2015-01-07","pret":0.00928,"close":91.98}
{"ticker":"ABC","date":"2015-01-08","pret":0.00832,"close":92.19}
{"ticker":"ABC","date":"2015-01-09","pret":0.0076,"close":93}
{"ticker":"ABC","date":"2015-01-12","pret":0.01428,"close":90.93}
{"ticker":"ABC","date":"2015-01-13","pret":-0.02047,"close":91.64}
{"ticker":"ABC","date":"2015-01-14","pret":-0.00491,"close":92.1}
{"ticker":"ABC","date":"2015-01-15","pret":0.00795,"close":91.4}
{"ticker":"ABC","date":"2015-01-16","pret":-0.01102,"close":92.42}
{"ticker":"ABC","date":"2015-01-20","pret":0.02031,"close":92.44}
{"ticker":"ABC","date":"2015-01-21","pret":-0.0068,"close":92.78}
{"ticker":"ABC","date":"2015-01-22","pret":0.00916,"close":94.15}
{"ticker":"ABC","date":"2015-01-23","pret":0.01226,"close":94.73}
{"ticker":"ABC","date":"2015-01-26","pret":0.00497,"close":95.85}
{"ticker":"ABC","date":"2015-01-27","pret":0.00337,"close":95.92}
{"ticker":"ABC","date":"2015-01-28","pret":0.03743,"close":96.37}
{"ticker":"ABC","date":"2015-01-29","pret":-0.01973,"close":96.34}
{"ticker":"ABC","date":"2015-01-30","pret":-0.00715,"close":95.05}
{"ticker":"ABC","date":"2015-02-02","pret":-0.00636,"close":95.15}
{"ticker":"ABC","date":"2015-02-03","pret":0.00105,"close":95.64}
{"ticker":"ABC","date":"2015-02-04","pret":-0.00052,"close":95.87}
{"ticker":"ABC","date":"2015-02-05","pret":0.00678,"close":96.34}
{"ticker":"ABC","date":"2015-02-06","pret":0.00704,"close":97.04}
{"ticker":"ABC","date":"2015-02-09","pret":0.00021,"close":95.56}
{"ticker":"ABC","date":"2015-02-10","pret":-0.00652,"close":96.91}
{"ticker":"ABC","date":"2015-02-11","pret":0.00693,"close":98.74}
{"ticker":"ABC","date":"2015-02-12","pret":0.01859,"close":99.83}
{"ticker":"ABC","date":"2015-02-13","pret":0.00856,"close":100.34}
{"ticker":"ABC","date":"2015-02-17","pret":0.0053,"close":100.6}
{"ticker":"ABC","date":"2015-02-18","pret":0,"close":100.66}
{"ticker":"ABC","date":"2015-02-19","pret":0.00309,"close":101.01}
{"ticker":"ABC","date":"2015-02-20","pret":0.00496,"close":101.98}
{"ticker":"ABC","date":"2015-02-23","pret":0.00946,"close":102.76}
{"ticker":"ABC","date":"2015-02-24","pret":0.00762,"close":102.97}
{"ticker":"ABC","date":"2015-02-25","pret":0.00204,"close":103.29}
{"ticker":"ABC","date":"2015-02-26","pret":-0.00039,"close":102.98}
{"ticker":"ABC","date":"2015-02-27","pret":0.00146,"close":102.76}
{"ticker":"ABC","date":"2015-03-02","pret":-0.00496,"close":103.1}
{"ticker":"ABC","date":"2015-03-03","pret":0.00816,"close":103.04}
{"ticker":"ABC","date":"2015-03-04","pret":-0.00855,"close":103.48}
{"ticker":"ABC","date":"2015-03-05","pret":0.01173,"close":103.64}
{"ticker":"ABC","date":"2015-03-06","pret":-0.00532,"close":102.26}
{"ticker":"ABC","date":"2015-03-09","pret":-0.007,"close":103.34}
{"ticker":"ABC","date":"2015-03-10","pret":0.00146,"close":102.93}
{"ticker":"ABC","date":"2015-03-11","pret":0.00757,"close":103.84}
{"ticker":"ABC","date":"2015-03-12","pret":0.00579,"close":105.38}
{"ticker":"ABC","date":"2015-03-13","pret":0.01204,"close":106.15}
{"ticker":"ABC","date":"2015-03-16","pret":0.0269,"close":110.13}
{"ticker":"ABC","date":"2015-03-17","pret":0.0166,"close":110.36}
{"ticker":"ABC","date":"2015-03-18","pret":0.00463,"close":111.7}
{"ticker":"ABC","date":"2015-03-19","pret":0.01286,"close":112.37}
{"ticker":"ABC","date":"2015-03-20","pret":0.00978,"close":113.46}
{"ticker":"ABC","date":"2015-03-23","pret":0.0067,"close":113.64}
{"ticker":"ABC","date":"2015-03-24","pret":-0.00088,"close":113.89}
{"ticker":"ABC","date":"2015-03-25","pret":0.00228,"close":112.14}
{"ticker":"ABC","date":"2015-03-26","pret":-0.0213,"close":112.09}
{"ticker":"ABC","date":"2015-03-27","pret":0.00742,"close":113.19}
{"ticker":"ABC","date":"2015-03-30","pret":0.01212,"close":113.49}
{"ticker":"ABC","date":"2015-03-31","pret":-0.00247,"close":113.67}
{"ticker":"ABC","date":"2015-04-01","pret":0.00449,"close":112.03}
{"ticker":"ABC","date":"2015-04-02","pret":-0.01566,"close":112.39}
{"ticker":"ABC","date":"2015-04-06","pret":-0.00152,"close":112.54}
{"ticker":"ABC","date":"2015-04-07","pret":0.00818,"close":112.68}
{"ticker":"ABC","date":"2015-04-08","pret":-0.00124,"close":113.24}
{"ticker":"ABC","date":"2015-04-09","pret":0.00478,"close":113.5}
{"ticker":"ABC","date":"2015-04-10","pret":0.00079,"close":115.35}
{"ticker":"ABC","date":"2015-04-13","pret":0.0167,"close":113.99}
{"ticker":"ABC","date":"2015-04-14","pret":-0.00845,"close":114}
{"ticker":"ABC","date":"2015-04-15","pret":-0.00122,"close":113.62}
{"ticker":"ABC","date":"2015-04-16","pret":-0.00694,"close":113.83}
{"ticker":"ABC","date":"2015-04-17","pret":-0.00176,"close":112.61}
{"ticker":"ABC","date":"2015-04-20","pret":-0.00221,"close":113.19}
{"ticker":"ABC","date":"2015-04-21","pret":0.0082,"close":113.89}
{"ticker":"ABC","date":"2015-04-22","pret":-0.00035,"close":113.81}
{"ticker":"ABC","date":"2015-04-23","pret":-0.00035,"close":115.2}
{"ticker":"ABC","date":"2015-04-24","pret":0.01127,"close":115.48}
{"ticker":"ABC","date":"2015-04-27","pret":0.00675,"close":114.11}
{"ticker":"ABC","date":"2015-04-28","pret":-0.01636,"close":113.96}
{"ticker":"ABC","date":"2015-04-29","pret":-0.00272,"close":112.44}
{"ticker":"ABC","date":"2015-04-30","pret":0.03203,"close":114.3}
{"ticker":"ABC","date":"2015-05-01","pret":-0.01953,"close":114.61}
{"ticker":"ABC","date":"2015-05-04","pret":-0.00392,"close":115.25}
{"ticker":"ABC","date":"2015-05-05","pret":0.00825,"close":114.7}
{"ticker":"ABC","date":"2015-05-06","pret":-0.00625,"close":114.06}
{"ticker":"ABC","date":"2015-05-07","pret":-0.00541,"close":114.07}
{"ticker":"ABC","date":"2015-05-08","pret":0.00227,"close":115.3}
{"ticker":"ABC","date":"2015-05-11","pret":0.00522,"close":114.91}
{"ticker":"ABC","date":"2015-05-12","pret":-0.00557,"close":115.05}
{"ticker":"ABC","date":"2015-05-13","pret":0.00844,"close":114.3}
{"ticker":"ABC","date":"2015-05-14","pret":-0.00931,"close":114.66}
{"ticker":"ABC","date":"2015-05-15","pret":0.00401,"close":114.18}
{"ticker":"ABC","date":"2015-05-18","pret":-0.01314,"close":113.31}
{"ticker":"ABC","date":"2015-05-19","pret":0.00159,"close":115.11}
{"ticker":"ABC","date":"2015-05-20","pret":0.01365,"close":114.71}
{"ticker":"ABC","date":"2015-05-21","pret":-0.00523,"close":113.94}
{"ticker":"ABC","date":"2015-05-22","pret":-0.00648,"close":113.8}
{"ticker":"ABC","date":"2015-05-26","pret":0.00105,"close":113}
{"ticker":"ABC","date":"2015-05-27","pret":-0.00855,"close":113.59}
{"ticker":"ABC","date":"2015-05-28","pret":0.00212,"close":113.1}
{"ticker":"ABC","date":"2015-05-29","pret":0.00062,"close":112.56}
{"ticker":"ABC","date":"2015-06-01","pret":-0.00363,"close":113.26}
{"ticker":"ABC","date":"2015-06-02","pret":-0.00231,"close":112.48}
{"ticker":"ABC","date":"2015-06-03","pret":-0.00178,"close":112.38}
{"ticker":"ABC","date":"2015-06-04","pret":-0.00786,"close":111.49}
{"ticker":"ABC","date":"2015-06-05","pret":-0.00233,"close":111.5}
{"ticker":"ABC","date":"2015-06-08","pret":0.0009,"close":110.22}
{"ticker":"ABC","date":"2015-06-09","pret":-0.00513,"close":109.12}
{"ticker":"ABC","date":"2015-06-10","pret":-0.01547,"close":108.75}
{"ticker":"ABC","date":"2015-06-11","pret":-0.0011,"close":110.41}
{"ticker":"ABC","date":"2015-06-12","pret":0.01892,"close":110.15}
{"ticker":"ABC","date":"2015-06-15","pret":-0.01114,"close":110.63}
{"ticker":"ABC","date":"2015-06-16","pret":0.00826,"close":111.18}
{"ticker":"ABC","date":"2015-06-17","pret":0.0063,"close":111.51}
{"ticker":"ABC","date":"2015-06-18","pret":0.00108,"close":111.92}
{"ticker":"ABC","date":"2015-06-19","pret":0.00197,"close":111.47}
{"ticker":"ABC","date":"2015-06-22","pret":0.00767,"close":111.79}
{"ticker":"ABC","date":"2015-06-23","pret":-0.00356,"close":111.81}
{"ticker":"ABC","date":"2015-06-24","pret":-0.00608,"close":109.6}
{"ticker":"ABC","date":"2015-06-25","pret":-0.01819,"close":107.61}
{"ticker":"ABC","date":"2015-06-26","pret":-0.01305,"close":107.84}
{"ticker":"ABC","date":"2015-06-29","pret":-0.01173,"close":106.1}
{"ticker":"ABC","date":"2015-06-30","pret":-0.00479,"close":106.34}
{"ticker":"ABC","date":"2015-07-01","pret":0.00815,"close":107.71}
{"ticker":"ABC","date":"2015-07-02","pret":0.00503,"close":107.1}
{"ticker":"ABC","date":"2015-07-06","pret":-0.01158,"close":108.03}
{"ticker":"ABC","date":"2015-07-07","pret":0.0211,"close":108.63}
{"ticker":"ABC","date":"2015-07-08","pret":-0.0111,"close":107.83}
{"ticker":"ABC","date":"2015-07-09","pret":0.01321,"close":108.86}
{"ticker":"ABC","date":"2015-07-10","pret":0.00704,"close":109.46}
{"ticker":"ABC","date":"2015-07-13","pret":0.00708,"close":110.07}
{"ticker":"ABC","date":"2015-07-14","pret":-0.00481,"close":110.4}
{"ticker":"ABC","date":"2015-07-15","pret":0.00616,"close":110.53}
{"ticker":"ABC","date":"2015-07-16","pret":0.00298,"close":111.88}
{"ticker":"ABC","date":"2015-07-17","pret":0.00763,"close":113.2}
{"ticker":"ABC","date":"2015-07-20","pret":0.01226,"close":114.76}
{"ticker":"ABC","date":"2015-07-21","pret":0.01246,"close":114.1}
{"ticker":"ABC","date":"2015-07-22","pret":-0.0056,"close":114.95}
{"ticker":"ABC","date":"2015-07-23","pret":-0.03018,"close":110.12}
{"ticker":"ABC","date":"2015-07-24","pret":-0.00771,"close":108.73}
{"ticker":"ABC","date":"2015-07-27","pret":-0.01505,"close":107.37}
{"ticker":"ABC","date":"2015-07-28","pret":-0.00306,"close":108}
{"ticker":"ABC","date":"2015-07-29","pret":-0.00009,"close":107.78}
{"ticker":"ABC","date":"2015-07-30","pret":-0.00279,"close":104.47}
{"ticker":"ABC","date":"2015-07-31","pret":-0.02744,"close":105.75}
{"ticker":"ABC","date":"2015-08-03","pret":0.01112,"close":105.82}
{"ticker":"ABC","date":"2015-08-04","pret":0.00387,"close":106.21}
{"ticker":"ABC","date":"2015-08-05","pret":0.0046,"close":107.25}
{"ticker":"ABC","date":"2015-08-06","pret":0.00673,"close":104.75}
{"ticker":"ABC","date":"2015-08-07","pret":-0.027,"close":104.36}
{"ticker":"ABC","date":"2015-08-10","pret":0.00506,"close":104.65}
{"ticker":"ABC","date":"2015-08-11","pret":-0.00764,"close":104.51}
{"ticker":"ABC","date":"2015-08-12","pret":-0.00048,"close":104.38}
{"ticker":"ABC","date":"2015-08-13","pret":0.00517,"close":103.88}
{"ticker":"ABC","date":"2015-08-14","pret":-0.00719,"close":103.94}
{"ticker":"ABC","date":"2015-08-17","pret":-0.00221,"close":104.62}
{"ticker":"ABC","date":"2015-08-18","pret":0.00586,"close":104.95}
{"ticker":"ABC","date":"2015-08-19","pret":0.00153,"close":106.14}
{"ticker":"ABC","date":"2015-08-20","pret":0.00553,"close":103.37}
{"ticker":"ABC","date":"2015-08-21","pret":-0.02524,"close":101.8}
{"ticker":"ABC","date":"2015-08-24","pret":-0.09707,"close":98.53}
{"ticker":"ABC","date":"2015-08-25","pret":0.07875,"close":97.41}
{"ticker":"ABC","date":"2015-08-26","pret":-0.0123,"close":100.61}
{"ticker":"ABC","date":"2015-08-27","pret":0.02071,"close":101.15}
{"ticker":"ABC","date":"2015-08-28","pret":-0.00128,"close":100.87}
{"ticker":"ABC","date":"2015-08-31","pret":-0.00465,"close":100.04}
{"ticker":"ABC","date":"2015-09-01","pret":-0.03347,"close":99.27}
{"ticker":"ABC","date":"2015-09-02","pret":0.04235,"close":100.28}
{"ticker":"ABC","date":"2015-09-03","pret":-0.00859,"close":100}
{"ticker":"ABC","date":"2015-09-04","pret":-0.00238,"close":98.99}
{"ticker":"ABC","date":"2015-09-08","pret":0.00139,"close":101.05}
{"ticker":"ABC","date":"2015-09-09","pret":0.00337,"close":100.75}
{"ticker":"ABC","date":"2015-09-10","pret":-0.00486,"close":102.03}
{"ticker":"ABC","date":"2015-09-11","pret":0.01215,"close":104.34}
{"ticker":"ABC","date":"2015-09-14","pret":0.02845,"close":104.62}
{"ticker":"ABC","date":"2015-09-15","pret":-0.00095,"close":105.56}
{"ticker":"ABC","date":"2015-09-16","pret":0.00752,"close":106.29}
{"ticker":"ABC","date":"2015-09-17","pret":0.00878,"close":106.78}
{"ticker":"ABC","date":"2015-09-18","pret":-0.00499,"close":106.1}
{"ticker":"ABC","date":"2015-09-21","pret":0.00631,"close":105.28}
{"ticker":"ABC","date":"2015-09-22","pret":-0.02124,"close":103.27}
{"ticker":"ABC","date":"2015-09-23","pret":-0.01099,"close":102.82}
{"ticker":"ABC","date":"2015-09-24","pret":-0.00749,"close":101.97}
{"ticker":"ABC","date":"2015-09-25","pret":-0.00039,"close":99.84}
{"ticker":"ABC","date":"2015-09-28","pret":-0.03024,"close":96.19}
{"ticker":"ABC","date":"2015-09-29","pret":-0.03222,"close":95.05}
{"ticker":"ABC","date":"2015-09-30","pret":-0.00114,"close":94.99}
{"ticker":"ABC","date":"2015-10-01","pret":-0.01141,"close":94.51}
{"ticker":"ABC","date":"2015-10-02","pret":-0.02829,"close":94.91}
{"ticker":"ABC","date":"2015-10-05","pret":0.03197,"close":94.99}
{"ticker":"ABC","date":"2015-10-06","pret":0.00136,"close":93.03}
{"ticker":"ABC","date":"2015-10-07","pret":-0.02246,"close":92.94}
{"ticker":"ABC","date":"2015-10-08","pret":-0.00311,"close":93.54}
{"ticker":"ABC","date":"2015-10-09","pret":0.00182,"close":92.84}
{"ticker":"ABC","date":"2015-10-12","pret":-0.00226,"close":93.72}
{"ticker":"ABC","date":"2015-10-13","pret":0.0092,"close":94.15}
{"ticker":"ABC","date":"2015-10-14","pret":0.00128,"close":93.03}
{"ticker":"ABC","date":"2015-10-15","pret":-0.00898,"close":94.07}
{"ticker":"ABC","date":"2015-10-16","pret":0.01555,"close":95.06}
{"ticker":"ABC","date":"2015-10-19","pret":0.00369,"close":94.79}
{"ticker":"ABC","date":"2015-10-20","pret":-0.00369,"close":93.18}
{"ticker":"ABC","date":"2015-10-21","pret":-0.01244,"close":92.71}
{"ticker":"ABC","date":"2015-10-22","pret":-0.00612,"close":92.8}
{"ticker":"ABC","date":"2015-10-23","pret":0.00826,"close":93.13}
{"ticker":"ABC","date":"2015-10-26","pret":-0.00632,"close":93.63}
{"ticker":"ABC","date":"2015-10-27","pret":0.00931,"close":97.54}
{"ticker":"ABC","date":"2015-10-28","pret":0.03915,"close":97.5}
{"ticker":"ABC","date":"2015-10-29","pret":-0.00421,"close":96.82}
{"ticker":"ABC","date":"2015-10-30","pret":0,"close":96.51}
{"ticker":"ABC","date":"2015-11-02","pret":0.00246,"close":97.83}
{"ticker":"ABC","date":"2015-11-03","pret":-0.00072,"close":97.67}
{"ticker":"ABC","date":"2015-11-04","pret":0.00236,"close":97.47}
{"ticker":"ABC","date":"2015-11-05","pret":0.00133,"close":97.89}
{"ticker":"ABC","date":"2015-11-06","pret":0.00215,"close":97.61}
{"ticker":"ABC","date":"2015-11-09","pret":-0.00696,"close":97.4}
{"ticker":"ABC","date":"2015-11-10","pret":0.00174,"close":98.87}
{"ticker":"ABC","date":"2015-11-11","pret":0.0194,"close":98.24}
{"ticker":"ABC","date":"2015-11-12","pret":-0.03189,"close":96.91}
{"ticker":"ABC","date":"2015-11-13","pret":0.00311,"close":96.59}
{"ticker":"ABC","date":"2015-11-16","pret":0.00279,"close":97.3}
{"ticker":"ABC","date":"2015-11-17","pret":0.00894,"close":99.17}
{"ticker":"ABC","date":"2015-11-18","pret":0.01362,"close":100.31}
{"ticker":"ABC","date":"2015-11-19","pret":0.01264,"close":99.19}
{"ticker":"ABC","date":"2015-11-20","pret":-0.0073,"close":99.1}
{"ticker":"ABC","date":"2015-11-23","pret":-0.00604,"close":98.73}
{"ticker":"ABC","date":"2015-11-24","pret":-0.00852,"close":98.5}
{"ticker":"ABC","date":"2015-11-25","pret":0.00852,"close":98.93}
{"ticker":"ABC","date":"2015-11-26"}
{"ticker":"ABC","date":"2015-11-27","pret":0.0002,"close":98.99}
{"ticker":"ABC","date":"2015-11-30","pret":0.00061,"close":98.64}
{"ticker":"ABC","date":"2015-12-01","pret":-0.00242,"close":99.5}
{"ticker":"ABC","date":"2015-12-02","pret":0.00997,"close":98.85}
{"ticker":"ABC","date":"2015-12-03","pret":-0.00825,"close":98.71}
{"ticker":"ABC","date":"2015-12-04","pret":0.00111,"close":99.89}
{"ticker":"ABC","date":"2015-12-07","pret":0.00804,"close":99.98}
{"ticker":"ABC","date":"2015-12-08","pret":-0.00271,"close":100.47}
{"ticker":"ABC","date":"2015-12-09","pret":-0.0012,"close":100.67}
{"ticker":"ABC","date":"2015-12-10","pret":0.01397,"close":101.95}
{"ticker":"ABC","date":"2015-12-11","pret":0.00553,"close":102.08}
{"ticker":"ABC","date":"2015-12-14","pret":0.00697,"close":102.53}
{"ticker":"ABC","date":"2015-12-15","pret":0.00799,"close":101.69}
{"ticker":"ABC","date":"2015-12-16","pret":-0.00897,"close":101.59}
{"ticker":"ABC","date":"2015-12-17"}
{"ticker":"ABC","date":"2015-12-18","pret":0.00029,"close":101.88}
{"ticker":"ABC","date":"2015-12-21","pret":0.00039,"close":102.89}
{"ticker":"ABC","date":"2015-12-22","pret":0.00809,"close":103.16}
{"ticker":"ABC","date":"2015-12-23","pret":0.00146,"close":103.94}
{"ticker":"ABC","date":"2015-12-24","pret":0.00541,"close":103.95}
{"ticker":"ABC","date":"2015-12-28","pret":0.00135,"close":104.19}
{"ticker":"ABC","date":"2015-12-29","pret":0.00806,"close":104.77}
{"ticker":"ABC","date":"2015-12-30","pret":0.00238,"close":105.02}
{"ticker":"ABC","date":"2015-12-31","pret":-0.00449,"close":103.71}
{"ticker":"ABC","date":"2016-01-04","pret":-0.02089,"close":101.87}
{"ticker":"ABC","date":"2016-01-05","pret":-0.00108,"close":103.36}
{"ticker":"ABCB","date":"2015-01-02","pret":-0.00656,"close":25.27}
{"ticker":"ABCB","date":"2015-01-05","pret":-0.0239,"close":25.25}
{"ticker":"ABCB","date":"2015-01-06","pret":0.00158,"close":24.73}
{"ticker":"ABCB","date":"2015-01-07","pret":-0.01315,"close":24.49}
{"ticker":"ABCB","date":"2015-01-08","pret":-0.01332,"close":24.7}
{"ticker":"ABCB","date":"2015-01-09","pret":0.00203,"close":23.97}
{"ticker":"ABCB","date":"2015-01-12","pret":-0.02756,"close":23.77}
{"ticker":"ABCB","date":"2015-01-13","pret":-0.00502,"close":23.81}
{"ticker":"ABCB","date":"2015-01-14","pret":-0.0135,"close":23.63}
{"ticker":"ABCB","date":"2015-01-15","pret":0.00297,"close":23}
{"ticker":"ABCB","date":"2015-01-16","pret":-0.03053,"close":23.49}
{"ticker":"ABCB","date":"2015-01-20","pret":0.02841,"close":23.35}
{"ticker":"ABCB","date":"2015-01-21","pret":-0.01368,"close":23.01}
{"ticker":"ABCB","date":"2015-01-22","pret":-0.00215,"close":24.59}
{"ticker":"ABCB","date":"2015-01-23","pret":0.06146,"close":24.16}
{"ticker":"ABCB","date":"2015-01-26","pret":-0.02713,"close":24.3}
{"ticker":"ABCB","date":"2015-01-27","pret":-0.00334,"close":23.5}
{"ticker":"ABCB","date":"2015-01-28","pret":-0.01304,"close":22.75}
{"ticker":"ABCB","date":"2015-01-29","pret":-0.0371,"close":24.69}
{"ticker":"ABCB","date":"2015-01-30","pret":0.07411,"close":24.13}
{"ticker":"ABCB","date":"2015-02-02","pret":-0.01026,"close":24.58}
{"ticker":"ABCB","date":"2015-02-03","pret":0.0196,"close":25.18}
{"ticker":"ABCB","date":"2015-02-04","pret":0.01126,"close":24.89}
{"ticker":"ABCB","date":"2015-02-05","pret":-0.01775,"close":25.13}
{"ticker":"ABCB","date":"2015-02-06","pret":0.02333,"close":25.46}
{"ticker":"ABCB","date":"2015-02-09","pret":0.00713,"close":25.16}
{"ticker":"ABCB","date":"2015-02-10","pret":0.00197,"close":25.1}
{"ticker":"ABCB","date":"2015-02-11","pret":-0.01589,"close":24.86}
{"ticker":"ABCB","date":"2015-02-12","pret":-0.0016,"close":25.51}
{"ticker":"ABCB","date":"2015-02-13","pret":0.01985,"close":25.75}
{"ticker":"ABCB","date":"2015-02-17","pret":0.01017,"close":25.99}
{"ticker":"ABCB","date":"2015-02-18","pret":0.00659,"close":25.82}
{"ticker":"ABCB","date":"2015-02-19","pret":-0.00116,"close":25.76}
{"ticker":"ABCB","date":"2015-02-20","pret":-0.00039,"close":26}
{"ticker":"ABCB","date":"2015-02-23","pret":0.00077,"close":26.04}
{"ticker":"ABCB","date":"2015-02-24","pret":0.00694,"close":26.26}
{"ticker":"ABCB","date":"2015-02-25","pret":0.00536,"close":26.2}
{"ticker":"ABCB","date":"2015-02-26","pret":-0.00191,"close":26.29}
{"ticker":"ABCB","date":"2015-02-27","pret":0.0042,"close":26.17}
{"ticker":"ABCB","date":"2015-03-02","pret":-0.00267,"close":26}
{"ticker":"ABCB","date":"2015-03-03","pret":-0.01115,"close":25.76}
{"ticker":"ABCB","date":"2015-03-04","pret":-0.0101,"close":25.44}
{"ticker":"ABCB","date":"2015-03-05","pret":-0.00274,"close":25.6}
{"ticker":"ABCB","date":"2015-03-06","pret":-0.00078,"close":25.4}
{"ticker":"ABCB","date":"2015-03-09","pret":-0.0055,"close":25.74}
{"ticker":"ABCB","date":"2015-03-10","pret":-0.00197,"close":25.44}
{"ticker":"ABCB","date":"2015-03-11","pret":0.00355,"close":25.76}
{"ticker":"ABCB","date":"2015-03-12","pret":0.02333,"close":26.55}
{"ticker":"ABCB","date":"2015-03-13","pret":0.02205,"close":26.4}
{"ticker":"ABCB","date":"2015-03-16","pret":0,"close":26.38}
{"ticker":"ABCB","date":"2015-03-17","pret":-0.01058,"close":26.16}
{"ticker":"ABCB","date":"2015-03-18","pret":-0.00114,"close":26.07}
{"ticker":"ABCB","date":"2015-03-19","pret":-0.00687,"close":26.02}
{"ticker":"ABCB","date":"2015-03-20","pret":0.00344,"close":25.9}
{"ticker":"ABCB","date":"2015-03-23","pret":-0.01152,"close":26.03}
{"ticker":"ABCB","date":"2015-03-24","pret":0.00347,"close":26.19}
{"ticker":"ABCB","date":"2015-03-25","pret":0.00995,"close":26.15}
{"ticker":"ABCB","date":"2015-03-26","pret":-0.00458,"close":26.43}
{"ticker":"ABCB","date":"2015-03-27","pret":0.0099,"close":26.31}
{"ticker":"ABCB","date":"2015-03-30","pret":0.00038,"close":26.53}
{"ticker":"ABCB","date":"2015-03-31","pret":0,"close":26.39}
{"ticker":"ABCB","date":"2015-04-01","pret":-0.00076,"close":26.66}
{"ticker":"ABCB","date":"2015-04-02","pret":0.00868,"close":26.87}
{"ticker":"ABCB","date":"2015-04-06","pret":0.00674,"close":26.44}
{"ticker":"ABCB","date":"2015-04-07","pret":-0.0124,"close":26.49}
{"ticker":"ABCB","date":"2015-04-08","pret":-0.00076,"close":26.59}
{"ticker":"ABCB","date":"2015-04-09","pret":0.00227,"close":26.47}
{"ticker":"ABCB","date":"2015-04-10","pret":0.00301,"close":26.66}
{"ticker":"ABCB","date":"2015-04-13","pret":0.00451,"close":26.8}
{"ticker":"ABCB","date":"2015-04-14","pret":0.00411,"close":26.47}
{"ticker":"ABCB","date":"2015-04-15","pret":-0.01163,"close":26.69}
{"ticker":"ABCB","date":"2015-04-16","pret":0.00339,"close":26.31}
{"ticker":"ABCB","date":"2015-04-17","pret":-0.0186,"close":25.66}
{"ticker":"ABCB","date":"2015-04-20","pret":-0.01117,"close":25.67}
{"ticker":"ABCB","date":"2015-04-21","pret":-0.00427,"close":25.76}
{"ticker":"ABCB","date":"2015-04-22","pret":0.00156,"close":25.67}
{"ticker":"ABCB","date":"2015-04-23","pret":-0.03117,"close":25.18}
{"ticker":"ABCB","date":"2015-04-24","pret":0.0048,"close":24.82}
{"ticker":"ABCB","date":"2015-04-27","pret":-0.01164,"close":24.95}
{"ticker":"ABCB","date":"2015-04-28","pret":0.00483,"close":25.46}
{"ticker":"ABCB","date":"2015-04-29","pret":0.0183,"close":25.38}
{"ticker":"ABCB","date":"2015-04-30","pret":-0.00554,"close":24.99}
{"ticker":"ABCB","date":"2015-05-01","pret":-0.00876,"close":24.73}
{"ticker":"ABCB","date":"2015-05-04","pret":-0.00562,"close":24.85}
{"ticker":"ABCB","date":"2015-05-05","pret":-0.00605,"close":24.76}
{"ticker":"ABCB","date":"2015-05-06","pret":0.00202,"close":24.77}
{"ticker":"ABCB","date":"2015-05-07","pret":-0.00243,"close":25.14}
{"ticker":"ABCB","date":"2015-05-08","pret":0.02676,"close":25.14}
{"ticker":"ABCB","date":"2015-05-11","pret":-0.01349,"close":25.22}
{"ticker":"ABCB","date":"2015-05-12","pret":0.0008,"close":25.02}
{"ticker":"ABCB","date":"2015-05-13","pret":0,"close":25.19}
{"ticker":"ABCB","date":"2015-05-14","pret":0.00835,"close":25.32}
{"ticker":"ABCB","date":"2015-05-15","pret":0.00158,"close":24.99}
{"ticker":"ABCB","date":"2015-05-18","pret":-0.01393,"close":25.42}
{"ticker":"ABCB","date":"2015-05-19","pret":0.0163,"close":25.61}
{"ticker":"ABCB","date":"2015-05-20","pret":0.00942,"close":25.88}
{"ticker":"ABCB","date":"2015-05-21","pret":0.01704,"close":25.87}
{"ticker":"ABCB","date":"2015-05-22","pret":-0.00732,"close":25.51}
{"ticker":"ABCB","date":"2015-05-26","pret":-0.01717,"close":25.23}
{"ticker":"ABCB","date":"2015-05-27","pret":-0.00671,"close":25.28}
{"ticker":"ABCB","date":"2015-05-28","pret":-0.00357,"close":25.25}
{"ticker":"ABCB","date":"2015-05-29","pret":0.00238,"close":25.19}
{"ticker":"ABCB","date":"2015-06-01","pret":0.0079,"close":25.19}
{"ticker":"ABCB","date":"2015-06-02","pret":-0.01347,"close":25.26}
{"ticker":"ABCB","date":"2015-06-03","pret":0.00913,"close":25.65}
{"ticker":"ABCB","date":"2015-06-04","pret":0.0067,"close":25.32}
{"ticker":"ABCB","date":"2015-06-05","pret":-0.00118,"close":25.88}
{"ticker":"ABCB","date":"2015-06-08","pret":0.0156,"close":25.82}
{"ticker":"ABCB","date":"2015-06-09","pret":0.00425,"close":25.98}
{"ticker":"ABCB","date":"2015-06-10","pret":0.00768,"close":26.35}
{"ticker":"ABCB","date":"2015-06-11","pret":0.00762,"close":26.29}
{"ticker":"ABCB","date":"2015-06-12","pret":-0.00762,"close":26.24}
{"ticker":"ABCB","date":"2015-06-15","pret":-0.00575,"close":25.96}
{"ticker":"ABCB","date":"2015-06-16","pret":-0.00579,"close":26.13}
{"ticker":"ABCB","date":"2015-06-17","pret":0.01307,"close":25.67}
{"ticker":"ABCB","date":"2015-06-18","pret":-0.01656,"close":25.85}
{"ticker":"ABCB","date":"2015-06-19","pret":0.00349,"close":25.59}
{"ticker":"ABCB","date":"2015-06-22","pret":0.00039,"close":25.78}
{"ticker":"ABCB","date":"2015-06-23","pret":-0.00426,"close":25.88}
{"ticker":"ABCB","date":"2015-06-24","pret":0.00388,"close":25.83}
{"ticker":"ABCB","date":"2015-06-25","pret":0.00348,"close":25.69}
{"ticker":"ABCB","date":"2015-06-26","pret":-0.00735,"close":25.96}
{"ticker":"ABCB","date":"2015-06-29","pret":-0.00039,"close":25.36}
{"ticker":"ABCB","date":"2015-06-30","pret":-0.00506,"close":25.29}
{"ticker":"ABCB","date":"2015-07-01","pret":-0.00274,"close":25.24}
{"ticker":"ABCB","date":"2015-07-02","pret":-0.01142,"close":24.97}
{"ticker":"ABCB","date":"2015-07-06","pret":-0.02324,"close":25.38}
{"ticker":"ABCB","date":"2015-07-07","pret":0.02482,"close":25.41}
{"ticker":"ABCB","date":"2015-07-08","pret":-0.00198,"close":25.33}
{"ticker":"ABCB","date":"2015-07-09","pret":0.01728,"close":25.7}
{"ticker":"ABCB","date":"2015-07-10","pret":0.0093,"close":25.99}
{"ticker":"ABCB","date":"2015-07-13","pret":0.00577,"close":25.91}
{"ticker":"ABCB","date":"2015-07-14","pret":-0.00848,"close":26.01}
{"ticker":"ABCB","date":"2015-07-15","pret":0.00463,"close":26.07}
{"ticker":"ABCB","date":"2015-07-16","pret":0.01149,"close":26.12}
{"ticker":"ABCB","date":"2015-07-17","pret":-0.00611,"close":26.09}
{"ticker":"ABCB","date":"2015-07-20","pret":-0.00038,"close":25.98}
{"ticker":"ABCB","date":"2015-07-21","pret":-0.00538,"close":26.04}
{"ticker":"ABCB","date":"2015-07-22","pret":0.00154,"close":26.35}
{"ticker":"ABCB","date":"2015-07-23","pret":0.01185,"close":25.99}
{"ticker":"ABCB","date":"2015-07-24","pret":-0.03717,"close":25.98}
{"ticker":"ABCB","date":"2015-07-27","pret":0.01332,"close":25.93}
{"ticker":"ABCB","date":"2015-07-28","pret":0.01315,"close":26.17}
{"ticker":"ABCB","date":"2015-07-29","pret":0.0046,"close":26.47}
{"ticker":"ABCB","date":"2015-07-30","pret":0.01141,"close":26.93}
{"ticker":"ABCB","date":"2015-07-31","pret":0.01761,"close":27.01}
{"ticker":"ABCB","date":"2015-08-03","pret":0.00297,"close":27.37}
{"ticker":"ABCB","date":"2015-08-04","pret":0.00995,"close":27.78}
{"ticker":"ABCB","date":"2015-08-05","pret":0.02105,"close":28.24}
{"ticker":"ABCB","date":"2015-08-06","pret":0.01391,"close":28.14}
{"ticker":"ABCB","date":"2015-08-07","pret":-0.00853,"close":27.94}
{"ticker":"ABCB","date":"2015-08-10","pret":0.00107,"close":28.51}
{"ticker":"ABCB","date":"2015-08-11","pret":0.00994,"close":28.2}
{"ticker":"ABCB","date":"2015-08-12","pret":-0.0103,"close":27.77}
{"ticker":"ABCB","date":"2015-08-13","pret":-0.00752,"close":27.76}
{"ticker":"ABCB","date":"2015-08-14","pret":-0.00324,"close":28.28}
{"ticker":"ABCB","date":"2015-08-17","pret":0.01894,"close":28.5}
{"ticker":"ABCB","date":"2015-08-18","pret":0.00635,"close":28.31}
{"ticker":"ABCB","date":"2015-08-19","pret":-0.00741,"close":28.13}
{"ticker":"ABCB","date":"2015-08-20","pret":-0.00961,"close":27.7}
{"ticker":"ABCB","date":"2015-08-21","pret":-0.02683,"close":27.64}
{"ticker":"ABCB","date":"2015-08-24","pret":-0.02493,"close":26.7}
{"ticker":"ABCB","date":"2015-08-25","pret":0.03408,"close":26.13}
{"ticker":"ABCB","date":"2015-08-26","pret":-0.02732,"close":26.62}
{"ticker":"ABCB","date":"2015-08-27","pret":0.00187,"close":26.67}
{"ticker":"ABCB","date":"2015-08-28","pret":-0.01052,"close":26.8}
{"ticker":"ABCB","date":"2015-08-31","pret":0.00677,"close":27.27}
{"ticker":"ABCB","date":"2015-09-01","pret":0.00635,"close":26.38}
{"ticker":"ABCB","date":"2015-09-02","pret":-0.00598,"close":26.7}
{"ticker":"ABCB","date":"2015-09-03","pret":0.00449,"close":27.23}
{"ticker":"ABCB","date":"2015-09-04","pret":0.00447,"close":27.39}
{"ticker":"ABCB","date":"2015-09-08","pret":0.02964,"close":27.67}
{"ticker":"ABCB","date":"2015-09-09","pret":-0.00108,"close":27.67}
{"ticker":"ABCB","date":"2015-09-10","pret":-0.00253,"close":27.86}
{"ticker":"ABCB","date":"2015-09-11","pret":0.00217,"close":27.89}
{"ticker":"ABCB","date":"2015-09-14","pret":0.0072,"close":28.18}
{"ticker":"ABCB","date":"2015-09-15","pret":0.01318,"close":28.51}
{"ticker":"ABCB","date":"2015-09-16","pret":0.01091,"close":28.58}
{"ticker":"ABCB","date":"2015-09-17","pret":0.00105,"close":28.31}
{"ticker":"ABCB","date":"2015-09-18","pret":-0.02227,"close":27.66}
{"ticker":"ABCB","date":"2015-09-21","pret":-0.00286,"close":28.07}
{"ticker":"ABCB","date":"2015-09-22","pret":-0.00144,"close":27.76}
{"ticker":"ABCB","date":"2015-09-23","pret":-0.00036,"close":27.85}
{"ticker":"ABCB","date":"2015-09-24","pret":-0.0054,"close":28.3}
{"ticker":"ABCB","date":"2015-09-25","pret":0.03234,"close":28.36}
{"ticker":"ABCB","date":"2015-09-28","pret":-0.01515,"close":28.11}
{"ticker":"ABCB","date":"2015-09-29","pret":0.00213,"close":28.47}
{"ticker":"ABCB","date":"2015-09-30","pret":0.01372,"close":28.75}
{"ticker":"ABCB","date":"2015-10-01","pret":0.00731,"close":28.28}
{"ticker":"ABCB","date":"2015-10-02","pret":-0.02778,"close":28.1}
{"ticker":"ABCB","date":"2015-10-05","pret":0.00994,"close":28.22}
{"ticker":"ABCB","date":"2015-10-06","pret":-0.00283,"close":27.95}
{"ticker":"ABCB","date":"2015-10-07","pret":-0.00355,"close":28.44}
{"ticker":"ABCB","date":"2015-10-08","pret":0.0092,"close":28.51}
{"ticker":"ABCB","date":"2015-10-09","pret":0.00457,"close":28.17}
{"ticker":"ABCB","date":"2015-10-12","pret":-0.0127,"close":28.49}
{"ticker":"ABCB","date":"2015-10-13","pret":0.00884,"close":28.43}
{"ticker":"ABCB","date":"2015-10-14","pret":-0.00141,"close":27.65}
{"ticker":"ABCB","date":"2015-10-15","pret":-0.02245,"close":28.54}
{"ticker":"ABCB","date":"2015-10-16","pret":0.03052,"close":28.75}
{"ticker":"ABCB","date":"2015-10-19","pret":0.00105,"close":28.58}
{"ticker":"ABCB","date":"2015-10-20","pret":-0.00245,"close":28.84}
{"ticker":"ABCB","date":"2015-10-21","pret":0.01218,"close":28.53}
{"ticker":"ABCB","date":"2015-10-22","pret":-0.01113,"close":28.67}
{"ticker":"ABCB","date":"2015-10-23","pret":0.01492,"close":30.15}
{"ticker":"ABCB","date":"2015-10-26","pret":0.03752,"close":30.47}
{"ticker":"ABCB","date":"2015-10-27","pret":0.00661,"close":30.83}
{"ticker":"ABCB","date":"2015-10-28","pret":0.06105,"close":32.33}
{"ticker":"ABCB","date":"2015-10-29","pret":-0.01941,"close":32.49}
{"ticker":"ABCB","date":"2015-10-30","pret":0.02929,"close":31.5}
{"ticker":"ABCB","date":"2015-11-02","pret":-0.03467,"close":31.25}
{"ticker":"ABCB","date":"2015-11-03","pret":-0.00734,"close":31.29}
{"ticker":"ABCB","date":"2015-11-04","pret":0.00479,"close":31.55}
{"ticker":"ABCB","date":"2015-11-05","pret":0.00509,"close":32.19}
{"ticker":"ABCB","date":"2015-11-06","pret":0.01853,"close":33.49}
{"ticker":"ABCB","date":"2015-11-09","pret":0.03936,"close":33.46}
{"ticker":"ABCB","date":"2015-11-10","pret":0.0012,"close":33.66}
{"ticker":"ABCB","date":"2015-11-11","pret":0.01041,"close":33.26}
{"ticker":"ABCB","date":"2015-11-12","pret":-0.02304,"close":32.9}
{"ticker":"ABCB","date":"2015-11-13","pret":-0.0076,"close":32.24}
{"ticker":"ABCB","date":"2015-11-16","pret":-0.02127,"close":32.4}
{"ticker":"ABCB","date":"2015-11-17","pret":0.01238,"close":32.9}
{"ticker":"ABCB","date":"2015-11-18","pret":0.01406,"close":33.08}
{"ticker":"ABCB","date":"2015-11-19","pret":0.00424,"close":33.58}
{"ticker":"ABCB","date":"2015-11-20","pret":0.01588,"close":33.79}
{"ticker":"ABCB","date":"2015-11-23","pret":0.00947,"close":34.11}
{"ticker":"ABCB","date":"2015-11-24","pret":-0.00265,"close":33.61}
{"ticker":"ABCB","date":"2015-11-25","pret":-0.00771,"close":33.77}
{"ticker":"ABCB","date":"2015-11-26"}
{"ticker":"ABCB","date":"2015-11-27","pret":0.00416,"close":34.38}
{"ticker":"ABCB","date":"2015-11-30","pret":0.02286,"close":34.19}
{"ticker":"ABCB","date":"2015-12-01","pret":-0.00348,"close":34.46}
{"ticker":"ABCB","date":"2015-12-02","pret":0.0029,"close":34.2}
{"ticker":"ABCB","date":"2015-12-03","pret":0,"close":34.07}
{"ticker":"ABCB","date":"2015-12-04","pret":-0.01108,"close":34.88}
{"ticker":"ABCB","date":"2015-12-07","pret":0.0226,"close":34.84}
{"ticker":"ABCB","date":"2015-12-08","pret":-0.00719,"close":34.9}
{"ticker":"ABCB","date":"2015-12-09","pret":0.00288,"close":34.29}
{"ticker":"ABCB","date":"2015-12-10","pret":-0.01566,"close":33.49}
{"ticker":"ABCB","date":"2015-12-11","pret":-0.03601,"close":32.85}
{"ticker":"ABCB","date":"2015-12-14","pret":-0.00547,"close":33.56}
{"ticker":"ABCB","date":"2015-12-15","pret":0.03208,"close":34.42}
{"ticker":"ABCB","date":"2015-12-16","pret":0.02477,"close":34.39}
{"ticker":"ABCB","date":"2015-12-17"}
{"ticker":"ABCB","date":"2015-12-18","pret":-0.02153,"close":33.09}
{"ticker":"ABCB","date":"2015-12-21","pret":-0.02532,"close":33.44}
{"ticker":"ABCB","date":"2015-12-22","pret":0.01289,"close":33.83}
{"ticker":"ABCB","date":"2015-12-23","pret":0.01243,"close":33.98}
{"ticker":"ABCB","date":"2015-12-24","pret":0,"close":34.16}
{"ticker":"ABCB","date":"2015-12-28","pret":0.0044,"close":34.41}
{"ticker":"ABCB","date":"2015-12-29","pret":0.01222,"close":34.87}
{"ticker":"ABCB","date":"2015-12-30","pret":0.00692,"close":34.57}
{"ticker":"ABCB","date":"2015-12-31","pret":-0.01069,"close":33.99}
{"ticker":"ABCB","date":"2016-01-04","pret":-0.02976,"close":32.55}
{"ticker":"ABCB","date":"2016-01-05","pret":-0.02514,"close":32.68}
{"ticker":"ABCD","date":"2015-01-02","pret":0.0698,"close":1.76}
{"ticker":"ABCD","date":"2015-01-05","pret":-0.07584,"close":1.77}
{"ticker":"ABCD","date":"2015-01-06","pret":0.04735,"close":1.73}
{"ticker":"ABCD","date":"2015-01-07","pret":0.0452,"close":1.75}
{"ticker":"ABCD","date":"2015-01-08","pret":-0.03371,"close":1.79}
{"ticker":"ABCD","date":"2015-01-09","pret":-0.00573,"close":1.75}
{"ticker":"ABCD","date":"2015-01-12","pret":0.02273,"close":1.77}
{"ticker":"ABCD","date":"2015-01-13","pret":0.0056,"close":1.75}
{"ticker":"ABCD","date":"2015-01-14","pret":-0.01124,"close":1.83}
{"ticker":"ABCD","date":"2015-01-15","pret":0.01681,"close":1.8}
{"ticker":"ABCD","date":"2015-01-16","pret":0.02198,"close":1.8}
{"ticker":"ABCD","date":"2015-01-20","pret":0,"close":2.1}
{"ticker":"ABCD","date":"2015-01-21","pret":0.13692,"close":2.29}
{"ticker":"ABCD","date":"2015-01-22","pret":0.08622,"close":2.3}
{"ticker":"ABCD","date":"2015-01-23","pret":0.02575,"close":2.42}
{"ticker":"ABCD","date":"2015-01-26","pret":0.05763,"close":2.54}
{"ticker":"ABCD","date":"2015-01-27","pret":0.03922,"close":2.55}
{"ticker":"ABCD","date":"2015-01-28","pret":-0.01942,"close":2.54}
{"ticker":"ABCD","date":"2015-01-29","pret":-0.01183,"close":2.52}
{"ticker":"ABCD","date":"2015-01-30","pret":0.0274,"close":2.51}
{"ticker":"ABCD","date":"2015-02-02","pret":-0.03138,"close":2.65}
{"ticker":"ABCD","date":"2015-02-03","pret":0.08035,"close":2.69}
{"ticker":"ABCD","date":"2015-02-04","pret":-0.01855,"close":2.55}
{"ticker":"ABCD","date":"2015-02-05","pret":-0.03042,"close":2.68}
{"ticker":"ABCD","date":"2015-02-06","pret":0.04159,"close":2.62}
{"ticker":"ABCD","date":"2015-02-09","pret":-0.03008,"close":2.55}
{"ticker":"ABCD","date":"2015-02-10","pret":-0.02317,"close":2.59}
{"ticker":"ABCD","date":"2015-02-11","pret":0,"close":2.58}
{"ticker":"ABCD","date":"2015-02-12","pret":0.01165,"close":2.58}
{"ticker":"ABCD","date":"2015-02-13","pret":-0.0274,"close":2.58}
{"ticker":"ABCD","date":"2015-02-17","pret":-0.00398,"close":2.54}
{"ticker":"ABCD","date":"2015-02-18","pret":0.02362,"close":2.64}
{"ticker":"ABCD","date":"2015-02-19","pret":0.04935,"close":2.65}
{"ticker":"ABCD","date":"2015-02-20","pret":-0.00744,"close":2.66}
{"ticker":"ABCD","date":"2015-02-23","pret":-0.01126,"close":2.65}
{"ticker":"ABCD","date":"2015-02-24","pret":0.01869,"close":2.72}
{"ticker":"ABCD","date":"2015-02-25","pret":-0.01493,"close":2.64}
{"ticker":"ABCD","date":"2015-02-26","pret":0.01862,"close":2.69}
{"ticker":"ABCD","date":"2015-02-27","pret":-0.01487,"close":2.67}
{"ticker":"ABCD","date":"2015-03-02","pret":0,"close":2.75}
{"ticker":"ABCD","date":"2015-03-03","pret":0.02952,"close":2.73}
{"ticker":"ABCD","date":"2015-03-04","pret":0.00725,"close":2.74}
{"ticker":"ABCD","date":"2015-03-05","pret":0.0036,"close":2.84}
{"ticker":"ABCD","date":"2015-03-06","pret":0.02487,"close":2.95}
{"ticker":"ABCD","date":"2015-03-09","pret":0.04124,"close":3.02}
{"ticker":"ABCD","date":"2015-03-10","pret":0.01005,"close":3}
{"ticker":"ABCD","date":"2015-03-11","pret":0.02956,"close":2.96}
{"ticker":"ABCD","date":"2015-03-12","pret":-0.03961,"close":3.01}
{"ticker":"ABCD","date":"2015-03-13","pret":0.0167,"close":3}
{"ticker":"ABCD","date":"2015-03-16","pret":0.00331,"close":3}
{"ticker":"ABCD","date":"2015-03-17","pret":0,"close":2.98}
{"ticker":"ABCD","date":"2015-03-18","pret":-0.01664,"close":3.05}
{"ticker":"ABCD","date":"2015-03-19","pret":0.03948,"close":3.17}
{"ticker":"ABCD","date":"2015-03-20","pret":0.02233,"close":3.11}
{"ticker":"ABCD","date":"2015-03-23","pret":-0.00316,"close":3.21}
{"ticker":"ABCD","date":"2015-03-24","pret":0.02808,"close":3.2}
{"ticker":"ABCD","date":"2015-03-25","pret":-0.00308,"close":3.2}
{"ticker":"ABCD","date":"2015-03-26","pret":-0.0093,"close":3.22}
{"ticker":"ABCD","date":"2015-03-27","pret":-0.00625,"close":3.19}
{"ticker":"ABCD","date":"2015-03-30","pret":0.00313,"close":3.17}
{"ticker":"ABCD","date":"2015-03-31","pret":-0.02212,"close":3.16}
{"ticker":"ABCD","date":"2015-04-01","pret":0.0127,"close":3.2}
{"ticker":"ABCD","date":"2015-04-02","pret":0.02184,"close":3.19}
{"ticker":"ABCD","date":"2015-04-06","pret":-0.00309,"close":3.14}
{"ticker":"ABCD","date":"2015-04-07","pret":-0.02508,"close":3.07}
{"ticker":"ABCD","date":"2015-04-08","pret":-0.03554,"close":2.98}
{"ticker":"ABCD","date":"2015-04-09","pret":0.00656,"close":3.09}
{"ticker":"ABCD","date":"2015-04-10","pret":-0.00327,"close":3.04}
{"ticker":"ABCD","date":"2015-04-13","pret":0,"close":2.99}
{"ticker":"ABCD","date":"2015-04-14","pret":-0.02658,"close":2.99}
{"ticker":"ABCD","date":"2015-04-15","pret":-0.00337,"close":3}
{"ticker":"ABCD","date":"2015-04-16","pret":0,"close":2.99}
{"ticker":"ABCD","date":"2015-04-17","pret":0.00673,"close":3}
{"ticker":"ABCD","date":"2015-04-20","pret":0.04591,"close":3.15}
{"ticker":"ABCD","date":"2015-04-21","pret":0.02532,"close":3.1}
{"ticker":"ABCD","date":"2015-04-22","pret":-0.02212,"close":3}
{"ticker":"ABCD","date":"2015-04-23","pret":-0.0161,"close":3}
{"ticker":"ABCD","date":"2015-04-24","pret":-0.02632,"close":3.1}
{"ticker":"ABCD","date":"2015-04-27","pret":0.02306,"close":3.03}
{"ticker":"ABCD","date":"2015-04-28","pret":-0.02306,"close":3.07}
{"ticker":"ABCD","date":"2015-04-29","pret":0.01324,"close":3}
{"ticker":"ABCD","date":"2015-04-30","pret":-0.01993,"close":2.95}
{"ticker":"ABCD","date":"2015-05-01","pret":-0.02377,"close":2.95}
{"ticker":"ABCD","date":"2015-05-04","pret":0.01365,"close":2.96}
{"ticker":"ABCD","date":"2015-05-05","pret":0.01681,"close":2.96}
{"ticker":"ABCD","date":"2015-05-06","pret":-0.00669,"close":2.98}
{"ticker":"ABCD","date":"2015-05-07","pret":-0.00336,"close":2.98}
{"ticker":"ABCD","date":"2015-05-08","pret":0.02985,"close":2.97}
{"ticker":"ABCD","date":"2015-05-11","pret":-0.0198,"close":2.98}
{"ticker":"ABCD","date":"2015-05-12","pret":-0.00669,"close":2.97}
{"ticker":"ABCD","date":"2015-05-13","pret":0.02649,"close":2.99}
{"ticker":"ABCD","date":"2015-05-14","pret":-0.03661,"close":3}
{"ticker":"ABCD","date":"2015-05-15","pret":0.07508,"close":3.33}
{"ticker":"ABCD","date":"2015-05-18","pret":0.05803,"close":3.78}
{"ticker":"ABCD","date":"2015-05-19","pret":0.1015,"close":3.65}
{"ticker":"ABCD","date":"2015-05-20","pret":-0.01078,"close":3.73}
{"ticker":"ABCD","date":"2015-05-21","pret":0.032,"close":3.79}
{"ticker":"ABCD","date":"2015-05-22","pret":0,"close":3.84}
{"ticker":"ABCD","date":"2015-05-26","pret":0.01821,"close":3.84}
{"ticker":"ABCD","date":"2015-05-27","pret":-0.01821,"close":3.74}
{"ticker":"ABCD","date":"2015-05-28","pret":-0.032,"close":3.84}
{"ticker":"ABCD","date":"2015-05-29","pret":0.03724,"close":4.22}
{"ticker":"ABCD","date":"2015-06-01","pret":0.12731,"close":4.04}
{"ticker":"ABCD","date":"2015-06-02","pret":-0.06899,"close":4}
{"ticker":"ABCD","date":"2015-06-03","pret":0,"close":4.13}
{"ticker":"ABCD","date":"2015-06-04","pret":0.01951,"close":4.11}
{"ticker":"ABCD","date":"2015-06-05","pret":0.00241,"close":4.2}
{"ticker":"ABCD","date":"2015-06-08","pret":0,"close":4.27}
{"ticker":"ABCD","date":"2015-06-09","pret":0.0285,"close":4.27}
{"ticker":"ABCD","date":"2015-06-10","pret":-0.0047,"close":4.3}
{"ticker":"ABCD","date":"2015-06-11","pret":0.00937,"close":4.25}
{"ticker":"ABCD","date":"2015-06-12","pret":-0.00467,"close":4.28}
{"ticker":"ABCD","date":"2015-06-15","pret":-0.0047,"close":4.24}
{"ticker":"ABCD","date":"2015-06-16","pret":0.00235,"close":4.21}
{"ticker":"ABCD","date":"2015-06-17","pret":-0.00471,"close":4.19}
{"ticker":"ABCD","date":"2015-06-18","pret":-0.01665,"close":4.24}
{"ticker":"ABCD","date":"2015-06-19","pret":0.019,"close":4.16}
{"ticker":"ABCD","date":"2015-06-22","pret":-0.0214,"close":4.18}
{"ticker":"ABCD","date":"2015-06-23","pret":0,"close":4.24}
{"ticker":"ABCD","date":"2015-06-24","pret":0.01905,"close":4.21}
{"ticker":"ABCD","date":"2015-06-25","pret":0,"close":4.23}
{"ticker":"ABCD","date":"2015-06-26","pret":-0.00236,"close":4.08}
{"ticker":"ABCD","date":"2015-06-29","pret":-0.04348,"close":4.21}
{"ticker":"ABCD","date":"2015-06-30","pret":0.0482,"close":4.27}
{"ticker":"ABCD","date":"2015-07-01","pret":0.00235,"close":4.26}
{"ticker":"ABCD","date":"2015-07-02","pret":0.00234,"close":4.18}
{"ticker":"ABCD","date":"2015-07-06","pret":-0.0213,"close":4.55}
{"ticker":"ABCD","date":"2015-07-07","pret":0.12783,"close":4.66}
{"ticker":"ABCD","date":"2015-07-08","pret":-0.00634,"close":4.71}
{"ticker":"ABCD","date":"2015-07-09","pret":0.01054,"close":4.73}
{"ticker":"ABCD","date":"2015-07-10","pret":0.00418,"close":4.77}
{"ticker":"ABCD","date":"2015-07-13","pret":0.00209,"close":4.84}
{"ticker":"ABCD","date":"2015-07-14","pret":0.03279,"close":4.95}
{"ticker":"ABCD","date":"2015-07-15","pret":0.00402,"close":4.84}
{"ticker":"ABCD","date":"2015-07-16","pret":-0.01416,"close":4.88}
{"ticker":"ABCD","date":"2015-07-17","pret":-0.00204,"close":5.03}
{"ticker":"ABCD","date":"2015-07-20","pret":0.03411,"close":4.98}
{"ticker":"ABCD","date":"2015-07-21","pret":-0.0119,"close":5.05}
{"ticker":"ABCD","date":"2015-07-22","pret":0.00993,"close":5.07}
{"ticker":"ABCD","date":"2015-07-23","pret":0.00787,"close":5.02}
{"ticker":"ABCD","date":"2015-07-24","pret":-0.02381,"close":4.92}
{"ticker":"ABCD","date":"2015-07-27","pret":-0.02439,"close":4.83}
{"ticker":"ABCD","date":"2015-07-28","pret":-0.00619,"close":4.9}
{"ticker":"ABCD","date":"2015-07-29","pret":0.01235,"close":4.77}
{"ticker":"ABCD","date":"2015-07-30","pret":-0.02905,"close":4.58}
{"ticker":"ABCD","date":"2015-07-31","pret":-0.03426,"close":4.7}
{"ticker":"ABCD","date":"2015-08-03","pret":0.01942,"close":4.9}
{"ticker":"ABCD","date":"2015-08-04","pret":0.04185,"close":4.78}
{"ticker":"ABCD","date":"2015-08-05","pret":-0.01653,"close":4.8}
{"ticker":"ABCD","date":"2015-08-06","pret":0,"close":4.68}
{"ticker":"ABCD","date":"2015-08-07","pret":-0.0296,"close":4.37}
{"ticker":"ABCD","date":"2015-08-10","pret":-0.06197,"close":4.23}
{"ticker":"ABCD","date":"2015-08-11","pret":-0.03721,"close":4.34}
{"ticker":"ABCD","date":"2015-08-12","pret":0.00473,"close":4.29}
{"ticker":"ABCD","date":"2015-08-13","pret":-0.01425,"close":4.57}
{"ticker":"ABCD","date":"2015-08-14","pret":0.08262,"close":4.45}
{"ticker":"ABCD","date":"2015-08-17","pret":-0.03132,"close":4.7}
{"ticker":"ABCD","date":"2015-08-18","pret":0.0702,"close":4.65}
{"ticker":"ABCD","date":"2015-08-19","pret":-0.01279,"close":4.67}
{"ticker":"ABCD","date":"2015-08-20","pret":0.01067,"close":4.67}
{"ticker":"ABCD","date":"2015-08-21","pret":-0.02363,"close":4.64}
{"ticker":"ABCD","date":"2015-08-24","pret":-0.03315,"close":4.67}
{"ticker":"ABCD","date":"2015-08-25","pret":0.06313,"close":4.85}
{"ticker":"ABCD","date":"2015-08-26","pret":0.0514,"close":4.96}
{"ticker":"ABCD","date":"2015-08-27","pret":-0.00201,"close":5.15}
{"ticker":"ABCD","date":"2015-08-28","pret":0.03357,"close":5.28}
{"ticker":"ABCD","date":"2015-08-31","pret":0.03623,"close":5.21}
{"ticker":"ABCD","date":"2015-09-01","pret":-0.04403,"close":5}
{"ticker":"ABCD","date":"2015-09-02","pret":-0.02778,"close":5.09}
{"ticker":"ABCD","date":"2015-09-03","pret":0.03363,"close":5.15}
{"ticker":"ABCD","date":"2015-09-04","pret":-0.02962,"close":5.09}
{"ticker":"ABCD","date":"2015-09-08","pret":0.0218,"close":5.13}
{"ticker":"ABCD","date":"2015-09-09","pret":0.01749,"close":4.99}
{"ticker":"ABCD","date":"2015-09-10","pret":-0.0413,"close":4.89}
{"ticker":"ABCD","date":"2015-09-11","pret":-0.02645,"close":5}
{"ticker":"ABCD","date":"2015-09-14","pret":0.03246,"close":4.93}
{"ticker":"ABCD","date":"2015-09-15","pret":-0.02016,"close":4.96}
{"ticker":"ABCD","date":"2015-09-16","pret":0.00406,"close":4.92}
{"ticker":"ABCD","date":"2015-09-17","pret":-0.00406,"close":4.98}
{"ticker":"ABCD","date":"2015-09-18","pret":-0.00204,"close":5.05}
{"ticker":"ABCD","date":"2015-09-21","pret":0.0182,"close":4.9}
{"ticker":"ABCD","date":"2015-09-22","pret":-0.0264,"close":4.81}
{"ticker":"ABCD","date":"2015-09-23","pret":-0.01034,"close":4.91}
{"ticker":"ABCD","date":"2015-09-24","pret":0.0165,"close":4.91}
{"ticker":"ABCD","date":"2015-09-25","pret":0.00408,"close":4.79}
{"ticker":"ABCD","date":"2015-09-28","pret":-0.02266,"close":4.69}
{"ticker":"ABCD","date":"2015-09-29","pret":-0.01681,"close":4.59}
{"ticker":"ABCD","date":"2015-09-30","pret":-0.02793,"close":4.77}
{"ticker":"ABCD","date":"2015-10-01","pret":0.04889,"close":4.75}
{"ticker":"ABCD","date":"2015-10-02","pret":-0.01463,"close":4.8}
{"ticker":"ABCD","date":"2015-10-05","pret":0.01463,"close":4.85}
{"ticker":"ABCD","date":"2015-10-06","pret":0.0062,"close":4.8}
{"ticker":"ABCD","date":"2015-10-07","pret":-0.01663,"close":4.85}
{"ticker":"ABCD","date":"2015-10-08","pret":0.01663,"close":4.8}
{"ticker":"ABCD","date":"2015-10-09","pret":-0.01245,"close":4.84}
{"ticker":"ABCD","date":"2015-10-12","pret":0.01038,"close":4.83}
{"ticker":"ABCD","date":"2015-10-13","pret":-0.00414,"close":4.74}
{"ticker":"ABCD","date":"2015-10-14","pret":-0.01253,"close":4.75}
{"ticker":"ABCD","date":"2015-10-15","pret":-0.01056,"close":4.85}
{"ticker":"ABCD","date":"2015-10-16","pret":0.02723,"close":4.87}
{"ticker":"ABCD","date":"2015-10-19","pret":0.00206,"close":5.02}
{"ticker":"ABCD","date":"2015-10-20","pret":0.03445,"close":5.02}
{"ticker":"ABCD","date":"2015-10-21","pret":0,"close":4.9}
{"ticker":"ABCD","date":"2015-10-22","pret":-0.0242,"close":4.95}
{"ticker":"ABCD","date":"2015-10-23","pret":0.01015,"close":4.99}
{"ticker":"ABCD","date":"2015-10-26","pret":0.00403,"close":4.82}
{"ticker":"ABCD","date":"2015-10-27","pret":-0.04107,"close":4.66}
{"ticker":"ABCD","date":"2015-10-28","pret":-0.02979,"close":4.84}
{"ticker":"ABCD","date":"2015-10-29","pret":0.04436,"close":4.82}
{"ticker":"ABCD","date":"2015-10-30","pret":0,"close":4.81}
{"ticker":"ABCD","date":"2015-11-02","pret":0,"close":5.04}
{"ticker":"ABCD","date":"2015-11-03","pret":0.04247,"close":5.15}
{"ticker":"ABCD","date":"2015-11-04","pret":0.01961,"close":5.31}
{"ticker":"ABCD","date":"2015-11-05","pret":0.0381,"close":5.33}
{"ticker":"ABCD","date":"2015-11-06","pret":-0.01317,"close":5.39}
{"ticker":"ABCD","date":"2015-11-09","pret":0.02985,"close":5.07}
{"ticker":"ABCD","date":"2015-11-10","pret":-0.08035,"close":5.1}
{"ticker":"ABCD","date":"2015-11-11","pret":0.00596,"close":5.14}
{"ticker":"ABCD","date":"2015-11-12","pret":0.00395,"close":5.41}
{"ticker":"ABCD","date":"2015-11-13","pret":0.06306,"close":5.28}
{"ticker":"ABCD","date":"2015-11-16","pret":-0.01869,"close":5.38}
{"ticker":"ABCD","date":"2015-11-17","pret":0.00939,"close":5.28}
{"ticker":"ABCD","date":"2015-11-18","pret":-0.01697,"close":5.2}
{"ticker":"ABCD","date":"2015-11-19","pret":-0.0134,"close":5.09}
{"ticker":"ABCD","date":"2015-11-20","pret":-0.01163,"close":5.19}
{"ticker":"ABCD","date":"2015-11-23","pret":0.01163,"close":5.19}
{"ticker":"ABCD","date":"2015-11-24","pret":-0.00968,"close":5.05}
{"ticker":"ABCD","date":"2015-11-25","pret":-0.01965,"close":5.11}
{"ticker":"ABCD","date":"2015-11-26"}
{"ticker":"ABCD","date":"2015-11-27","pret":0.01965,"close":5.05}
{"ticker":"ABCD","date":"2015-11-30","pret":-0.01569,"close":5.19}
{"ticker":"ABCD","date":"2015-12-01","pret":0.02729,"close":5.19}
{"ticker":"ABCD","date":"2015-12-02","pret":0,"close":5.06}
{"ticker":"ABCD","date":"2015-12-03","pret":-0.02729,"close":5.1}
{"ticker":"ABCD","date":"2015-12-04","pret":0.00591,"close":5.1}
{"ticker":"ABCD","date":"2015-12-07","pret":0.01172,"close":5.08}
{"ticker":"ABCD","date":"2015-12-08","pret":-0.02557,"close":5.08}
{"ticker":"ABCD","date":"2015-12-09","pret":0.00991,"close":4.99}
{"ticker":"ABCD","date":"2015-12-10","pret":-0.00792,"close":4.99}
{"ticker":"ABCD","date":"2015-12-11","pret":-0.01603,"close":4.97}
{"ticker":"ABCD","date":"2015-12-14","pret":0,"close":4.94}
{"ticker":"ABCD","date":"2015-12-15","pret":0.00403,"close":5.01}
{"ticker":"ABCD","date":"2015-12-16","pret":0.01597,"close":5.06}
{"ticker":"ABCD","date":"2015-12-17"}
{"ticker":"ABCD","date":"2015-12-18","pret":-0.02,"close":5.11}
{"ticker":"ABCD","date":"2015-12-21","pret":0.03572,"close":5.15}
{"ticker":"ABCD","date":"2015-12-22","pret":0.00583,"close":5.17}
{"ticker":"ABCD","date":"2015-12-23","pret":0.00387,"close":5.13}
{"ticker":"ABCD","date":"2015-12-24","pret":-0.00775,"close":5.06}
{"ticker":"ABCD","date":"2015-12-28","pret":-0.01766,"close":5.07}
{"ticker":"ABCD","date":"2015-12-29","pret":0,"close":5.07}
{"ticker":"ABCD","date":"2015-12-30","pret":0.00198,"close":5.02}
{"ticker":"ABCD","date":"2015-12-31","pret":-0.00595,"close":4.85}
{"ticker":"ABCD","date":"2016-01-04","pret":-0.03028,"close":4.83}
{"ticker":"ABCD","date":"2016-01-05","pret":-0.00617,"close":5.04}
{"ticker":"ABCO","date":"2015-01-02","pret":-0.0137,"close":48.48}
{"ticker":"ABCO","date":"2015-01-05","pret":-0.02484,"close":48.78}
{"ticker":"ABCO","date":"2015-01-06","pret":0.01465,"close":48.54}
{"ticker":"ABCO","date":"2015-01-07","pret":-0.00185,"close":48.47}
{"ticker":"ABCO","date":"2015-01-08","pret":0.00348,"close":48.71}
{"ticker":"ABCO","date":"2015-01-09","pret":-0.00554,"close":49.92}
{"ticker":"ABCO","date":"2015-01-12","pret":0.02438,"close":47.91}
{"ticker":"ABCO","date":"2015-01-13","pret":-0.02871,"close":48.38}
{"ticker":"ABCO","date":"2015-01-14","pret":-0.00663,"close":48.04}
{"ticker":"ABCO","date":"2015-01-15","pret":-0.00271,"close":47.75}
{"ticker":"ABCO","date":"2015-01-16","pret":-0.00796,"close":48.08}
{"ticker":"ABCO","date":"2015-01-20","pret":0.00941,"close":47.7}
{"ticker":"ABCO","date":"2015-01-21","pret":-0.02189,"close":44.33}
{"ticker":"ABCO","date":"2015-01-22","pret":-0.06574,"close":45.33}
{"ticker":"ABCO","date":"2015-01-23","pret":0.02801,"close":46.61}
{"ticker":"ABCO","date":"2015-01-26","pret":0.02639,"close":48}
{"ticker":"ABCO","date":"2015-01-27","pret":0.02424,"close":47.1}
{"ticker":"ABCO","date":"2015-01-28","pret":-0.00738,"close":46.27}
{"ticker":"ABCO","date":"2015-01-29","pret":-0.01643,"close":47.33}
{"ticker":"ABCO","date":"2015-01-30","pret":0.00942,"close":46.88}
{"ticker":"ABCO","date":"2015-02-02","pret":0.0034,"close":47.35}
{"ticker":"ABCO","date":"2015-02-03","pret":0.01539,"close":49.75}
{"ticker":"ABCO","date":"2015-02-04","pret":0.03756,"close":49.45}
{"ticker":"ABCO","date":"2015-02-05","pret":-0.00586,"close":49.86}
{"ticker":"ABCO","date":"2015-02-06","pret":0.01208,"close":50.74}
{"ticker":"ABCO","date":"2015-02-09","pret":0.01569,"close":50.61}
{"ticker":"ABCO","date":"2015-02-10","pret":0.00629,"close":52.51}
{"ticker":"ABCO","date":"2015-02-11","pret":0.02933,"close":53.39}
{"ticker":"ABCO","date":"2015-02-12","pret":0.04135,"close":53.37}
{"ticker":"ABCO","date":"2015-02-13","pret":-0.02457,"close":53.69}
{"ticker":"ABCO","date":"2015-02-17","pret":-0.00131,"close":53.68}
{"ticker":"ABCO","date":"2015-02-18","pret":0.00206,"close":53.73}
{"ticker":"ABCO","date":"2015-02-19","pret":-0.00243,"close":53.5}
{"ticker":"ABCO","date":"2015-02-20","pret":0.00486,"close":53.5}
{"ticker":"ABCO","date":"2015-02-23","pret":-0.00767,"close":53.66}
{"ticker":"ABCO","date":"2015-02-24","pret":0.00319,"close":53.7}
{"ticker":"ABCO","date":"2015-02-25","pret":0.00635,"close":53.12}
{"ticker":"ABCO","date":"2015-02-26","pret":-0.01142,"close":54.55}
{"ticker":"ABCO","date":"2015-02-27","pret":0.02472,"close":54.12}
{"ticker":"ABCO","date":"2015-03-02","pret":-0.00423,"close":54.88}
{"ticker":"ABCO","date":"2015-03-03","pret":0.00698,"close":53.88}
{"ticker":"ABCO","date":"2015-03-04","pret":-0.02166,"close":53.72}
{"ticker":"ABCO","date":"2015-03-05","pret":0.00411,"close":53.73}
{"ticker":"ABCO","date":"2015-03-06","pret":-0.00617,"close":53.05}
{"ticker":"ABCO","date":"2015-03-09","pret":-0.00225,"close":53.27}
{"ticker":"ABCO","date":"2015-03-10","pret":-0.00887,"close":51.83}
{"ticker":"ABCO","date":"2015-03-11","pret":-0.01432,"close":52.9}
{"ticker":"ABCO","date":"2015-03-12","pret":0.01924,"close":54.22}
{"ticker":"ABCO","date":"2015-03-13","pret":0.0246,"close":53.21}
{"ticker":"ABCO","date":"2015-03-16","pret":-0.01428,"close":53.92}
{"ticker":"ABCO","date":"2015-03-17","pret":0.00187,"close":52.88}
{"ticker":"ABCO","date":"2015-03-18","pret":-0.02072,"close":52.31}
{"ticker":"ABCO","date":"2015-03-19","pret":-0.01495,"close":52.51}
{"ticker":"ABCO","date":"2015-03-20","pret":0.02084,"close":52.92}
{"ticker":"ABCO","date":"2015-03-23","pret":0.00302,"close":52.74}
{"ticker":"ABCO","date":"2015-03-24","pret":-0.00795,"close":51.67}
{"ticker":"ABCO","date":"2015-03-25","pret":-0.01939,"close":50.53}
{"ticker":"ABCO","date":"2015-03-26","pret":-0.02017,"close":51.1}
{"ticker":"ABCO","date":"2015-03-27","pret":0.01453,"close":52.42}
{"ticker":"ABCO","date":"2015-03-30","pret":0.02958,"close":53.49}
{"ticker":"ABCO","date":"2015-03-31","pret":0.00434,"close":53.28}
{"ticker":"ABCO","date":"2015-04-01","pret":-0.00208,"close":51.86}
{"ticker":"ABCO","date":"2015-04-02","pret":-0.01849,"close":53}
{"ticker":"ABCO","date":"2015-04-06","pret":0.01224,"close":53.96}
{"ticker":"ABCO","date":"2015-04-07","pret":0.02662,"close":51.88}
{"ticker":"ABCO","date":"2015-04-08","pret":-0.04156,"close":50.99}
{"ticker":"ABCO","date":"2015-04-09","pret":-0.01359,"close":52}
{"ticker":"ABCO","date":"2015-04-10","pret":0.02376,"close":53.42}
{"ticker":"ABCO","date":"2015-04-13","pret":0.02228,"close":53.76}
{"ticker":"ABCO","date":"2015-04-14","pret":-0.00037,"close":52.66}
{"ticker":"ABCO","date":"2015-04-15","pret":-0.01354,"close":54}
{"ticker":"ABCO","date":"2015-04-16","pret":0.02006,"close":53.57}
{"ticker":"ABCO","date":"2015-04-17","pret":-0.01571,"close":52.31}
{"ticker":"ABCO","date":"2015-04-20","pret":-0.00985,"close":51.96}
{"ticker":"ABCO","date":"2015-04-21","pret":-0.0021,"close":52.1}
{"ticker":"ABCO","date":"2015-04-22","pret":-0.00363,"close":51.98}
{"ticker":"ABCO","date":"2015-04-23","pret":-0.00865,"close":51.94}
{"ticker":"ABCO","date":"2015-04-24","pret":0.00077,"close":52.24}
{"ticker":"ABCO","date":"2015-04-27","pret":0.00979,"close":52.28}
{"ticker":"ABCO","date":"2015-04-28","pret":0.00172,"close":53.26}
{"ticker":"ABCO","date":"2015-04-29","pret":0.00609,"close":52.95}
{"ticker":"ABCO","date":"2015-04-30","pret":0.00661,"close":51.89}
{"ticker":"ABCO","date":"2015-05-01","pret":-0.02171,"close":51.31}
{"ticker":"ABCO","date":"2015-05-04","pret":-0.01357,"close":51.88}
{"ticker":"ABCO","date":"2015-05-05","pret":0.00971,"close":50.84}
{"ticker":"ABCO","date":"2015-05-06","pret":-0.01538,"close":50.15}
{"ticker":"ABCO","date":"2015-05-07","pret":-0.01882,"close":49.51}
{"ticker":"ABCO","date":"2015-05-08","pret":-0.0002,"close":48.95}
{"ticker":"ABCO","date":"2015-05-11","pret":-0.02,"close":48.28}
{"ticker":"ABCO","date":"2015-05-12","pret":-0.01916,"close":48.03}
{"ticker":"ABCO","date":"2015-05-13","pret":-0.00042,"close":48.13}
{"ticker":"ABCO","date":"2015-05-14","pret":0.00457,"close":48.65}
{"ticker":"ABCO","date":"2015-05-15","pret":0.00825,"close":48.24}
{"ticker":"ABCO","date":"2015-05-18","pret":-0.01511,"close":48.63}
{"ticker":"ABCO","date":"2015-05-19","pret":0.01655,"close":47.89}
{"ticker":"ABCO","date":"2015-05-20","pret":-0.01238,"close":47.82}
{"ticker":"ABCO","date":"2015-05-21","pret":-0.0073,"close":47}
{"ticker":"ABCO","date":"2015-05-22","pret":-0.02072,"close":47.01}
{"ticker":"ABCO","date":"2015-05-26","pret":0.00277,"close":47.95}
{"ticker":"ABCO","date":"2015-05-27","pret":0.02149,"close":49.58}
{"ticker":"ABCO","date":"2015-05-28","pret":0.0314,"close":49.51}
{"ticker":"ABCO","date":"2015-05-29","pret":-0.00162,"close":50.77}
{"ticker":"ABCO","date":"2015-06-01","pret":0.02162,"close":51.78}
{"ticker":"ABCO","date":"2015-06-02","pret":0.01747,"close":51.84}
{"ticker":"ABCO","date":"2015-06-03","pret":0.01391,"close":52.02}
{"ticker":"ABCO","date":"2015-06-04","pret":-0.00693,"close":50.87}
{"ticker":"ABCO","date":"2015-06-05","pret":-0.01421,"close":52.15}
{"ticker":"ABCO","date":"2015-06-08","pret":0.01729,"close":52.5}
{"ticker":"ABCO","date":"2015-06-09","pret":0.0132,"close":52.22}
{"ticker":"ABCO","date":"2015-06-10","pret":-0.00133,"close":53.07}
{"ticker":"ABCO","date":"2015-06-11","pret":0.00872,"close":53.32}
{"ticker":"ABCO","date":"2015-06-12","pret":0.00038,"close":52.67}
{"ticker":"ABCO","date":"2015-06-15","pret":-0.01751,"close":52.13}
{"ticker":"ABCO","date":"2015-06-16","pret":0.00173,"close":52.84}
{"ticker":"ABCO","date":"2015-06-17","pret":0.01352,"close":52.38}
{"ticker":"ABCO","date":"2015-06-18","pret":0.00509,"close":53.41}
{"ticker":"ABCO","date":"2015-06-19","pret":0.00843,"close":53.89}
{"ticker":"ABCO","date":"2015-06-22","pret":0.0091,"close":53.63}
{"ticker":"ABCO","date":"2015-06-23","pret":-0.0063,"close":54.08}
{"ticker":"ABCO","date":"2015-06-24","pret":0.00594,"close":54.17}
{"ticker":"ABCO","date":"2015-06-25","pret":0.00865,"close":54.24}
{"ticker":"ABCO","date":"2015-06-26","pret":-0.01013,"close":54.32}
{"ticker":"ABCO","date":"2015-06-29","pret":0.0024,"close":53.33}
{"ticker":"ABCO","date":"2015-06-30","pret":-0.0104,"close":54.67}
{"ticker":"ABCO","date":"2015-07-01","pret":0.02689,"close":54.38}
{"ticker":"ABCO","date":"2015-07-02","pret":-0.0106,"close":54.43}
{"ticker":"ABCO","date":"2015-07-06","pret":-0.00997,"close":54.38}
{"ticker":"ABCO","date":"2015-07-07","pret":0.00795,"close":54.78}
{"ticker":"ABCO","date":"2015-07-08","pret":0.00514,"close":54.46}
{"ticker":"ABCO","date":"2015-07-09","pret":0.00766,"close":57.14}
{"ticker":"ABCO","date":"2015-07-10","pret":0.04858,"close":57.96}
{"ticker":"ABCO","date":"2015-07-13","pret":0.01136,"close":58.39}
{"ticker":"ABCO","date":"2015-07-14","pret":-0.00308,"close":57.99}
{"ticker":"ABCO","date":"2015-07-15","pret":-0.00258,"close":58.61}
{"ticker":"ABCO","date":"2015-07-16","pret":0.02616,"close":58.87}
{"ticker":"ABCO","date":"2015-07-17","pret":-0.01096,"close":58.59}
{"ticker":"ABCO","date":"2015-07-20","pret":-0.00425,"close":58.6}
{"ticker":"ABCO","date":"2015-07-21","pret":-0.00324,"close":57.66}
{"ticker":"ABCO","date":"2015-07-22","pret":-0.02455,"close":57.48}
{"ticker":"ABCO","date":"2015-07-23","pret":0.01062,"close":57.37}
{"ticker":"ABCO","date":"2015-07-24","pret":-0.00747,"close":57.1}
{"ticker":"ABCO","date":"2015-07-27","pret":-0.01529,"close":57.02}
{"ticker":"ABCO","date":"2015-07-28","pret":0.01372,"close":57.8}
{"ticker":"ABCO","date":"2015-07-29","pret":0.00748,"close":58.56}
{"ticker":"ABCO","date":"2015-07-30","pret":0.01361,"close":59.51}
{"ticker":"ABCO","date":"2015-07-31","pret":0.01764,"close":59.9}
{"ticker":"ABCO","date":"2015-08-03","pret":0.00453,"close":59.36}
{"ticker":"ABCO","date":"2015-08-04","pret":-0.00587,"close":59.36}
{"ticker":"ABCO","date":"2015-08-05","pret":-0.09548,"close":46.99}
{"ticker":"ABCO","date":"2015-08-06","pret":-0.14653,"close":47.94}
{"ticker":"ABCO","date":"2015-08-07","pret":0.01869,"close":47.3}
{"ticker":"ABCO","date":"2015-08-10","pret":-0.00253,"close":49.01}
{"ticker":"ABCO","date":"2015-08-11","pret":0.02726,"close":48.81}
{"ticker":"ABCO","date":"2015-08-12","pret":0.01952,"close":49.82}
{"ticker":"ABCO","date":"2015-08-13","pret":-0.00121,"close":50.05}
{"ticker":"ABCO","date":"2015-08-14","pret":0.00181,"close":50.37}
{"ticker":"ABCO","date":"2015-08-17","pret":0.03286,"close":52.27}
{"ticker":"ABCO","date":"2015-08-18","pret":0.01909,"close":52.49}
{"ticker":"ABCO","date":"2015-08-19","pret":0.004,"close":52.08}
{"ticker":"ABCO","date":"2015-08-20","pret":-0.01341,"close":51.18}
{"ticker":"ABCO","date":"2015-08-21","pret":-0.02539,"close":50.33}
{"ticker":"ABCO","date":"2015-08-24","pret":-0.04428,"close":49.23}
{"ticker":"ABCO","date":"2015-08-25","pret":0.04507,"close":49.28}
{"ticker":"ABCO","date":"2015-08-26","pret":-0.00336,"close":49.71}
{"ticker":"ABCO","date":"2015-08-27","pret":-0.00637,"close":49.62}
{"ticker":"ABCO","date":"2015-08-28","pret":-0.00983,"close":49.61}
{"ticker":"ABCO","date":"2015-08-31","pret":0.00242,"close":48.63}
{"ticker":"ABCO","date":"2015-09-01","pret":-0.04041,"close":47.41}
{"ticker":"ABCO","date":"2015-09-02","pret":0.00543,"close":49.12}
{"ticker":"ABCO","date":"2015-09-03","pret":0.02732,"close":48.37}
{"ticker":"ABCO","date":"2015-09-04","pret":-0.02752,"close":48.36}
{"ticker":"ABCO","date":"2015-09-08","pret":0.02,"close":49.02}
{"ticker":"ABCO","date":"2015-09-09","pret":-0.00122,"close":48.13}
{"ticker":"ABCO","date":"2015-09-10","pret":-0.01503,"close":48.23}
{"ticker":"ABCO","date":"2015-09-11","pret":-0.00541,"close":48.7}
{"ticker":"ABCO","date":"2015-09-14","pret":0.01614,"close":48.14}
{"ticker":"ABCO","date":"2015-09-15","pret":-0.00907,"close":48.38}
{"ticker":"ABCO","date":"2015-09-16","pret":0.00455,"close":48.27}
{"ticker":"ABCO","date":"2015-09-17","pret":-0.00434,"close":48.44}
{"ticker":"ABCO","date":"2015-09-18","pret":-0.00957,"close":47.98}
{"ticker":"ABCO","date":"2015-09-21","pret":0.01185,"close":48.26}
{"ticker":"ABCO","date":"2015-09-22","pret":-0.01101,"close":47.73}
{"ticker":"ABCO","date":"2015-09-23","pret":-0.00524,"close":47.76}
{"ticker":"ABCO","date":"2015-09-24","pret":0.01294,"close":47.03}
{"ticker":"ABCO","date":"2015-09-25","pret":-0.01904,"close":45.25}
{"ticker":"ABCO","date":"2015-09-28","pret":-0.0445,"close":44.98}
{"ticker":"ABCO","date":"2015-09-29","pret":-0.00598,"close":45.1}
{"ticker":"ABCO","date":"2015-09-30","pret":0.01105,"close":45.54}
{"ticker":"ABCO","date":"2015-10-01","pret":0.00395,"close":44.76}
{"ticker":"ABCO","date":"2015-10-02","pret":-0.0309,"close":42.3}
{"ticker":"ABCO","date":"2015-10-05","pret":-0.04126,"close":42.3}
{"ticker":"ABCO","date":"2015-10-06","pret":-0.00472,"close":40.96}
{"ticker":"ABCO","date":"2015-10-07","pret":-0.03292,"close":43.22}
{"ticker":"ABCO","date":"2015-10-08","pret":0.05698,"close":44.12}
{"ticker":"ABCO","date":"2015-10-09","pret":0.02056,"close":45.29}
{"ticker":"ABCO","date":"2015-10-12","pret":0.06393,"close":47.84}
{"ticker":"ABCO","date":"2015-10-13","pret":0.00085,"close":45.33}
{"ticker":"ABCO","date":"2015-10-14","pret":-0.03691,"close":43.65}
{"ticker":"ABCO","date":"2015-10-15","pret":-0.04107,"close":44.87}
{"ticker":"ABCO","date":"2015-10-16","pret":0.03002,"close":46.2}
{"ticker":"ABCO","date":"2015-10-19","pret":0.02286,"close":46.49}
{"ticker":"ABCO","date":"2015-10-20","pret":0.01188,"close":47.9}
{"ticker":"ABCO","date":"2015-10-21","pret":0.03336,"close":46.23}
{"ticker":"ABCO","date":"2015-10-22","pret":-0.03745,"close":44.51}
{"ticker":"ABCO","date":"2015-10-23","pret":-0.02092,"close":44.27}
{"ticker":"ABCO","date":"2015-10-26","pret":-0.0304,"close":43.75}
{"ticker":"ABCO","date":"2015-10-27","pret":-0.00615,"close":42.61}
{"ticker":"ABCO","date":"2015-10-28","pret":-0.0245,"close":44.22}
{"ticker":"ABCO","date":"2015-10-29","pret":0.02974,"close":44.9}
{"ticker":"ABCO","date":"2015-10-30","pret":0.01734,"close":43.83}
{"ticker":"ABCO","date":"2015-11-02","pret":-0.02007,"close":43.76}
{"ticker":"ABCO","date":"2015-11-03","pret":-0.00846,"close":43.46}
{"ticker":"ABCO","date":"2015-11-04","pret":0.00023,"close":44.1}
{"ticker":"ABCO","date":"2015-11-05","pret":0.01301,"close":44.21}
{"ticker":"ABCO","date":"2015-11-06","pret":0.12594,"close":53.33}
{"ticker":"ABCO","date":"2015-11-09","pret":0.05937,"close":52.47}
{"ticker":"ABCO","date":"2015-11-10","pret":-0.02672,"close":52.87}
{"ticker":"ABCO","date":"2015-11-11","pret":0.03086,"close":53.2}
{"ticker":"ABCO","date":"2015-11-12","pret":-0.0064,"close":53.01}
{"ticker":"ABCO","date":"2015-11-13","pret":-0.00568,"close":52.64}
{"ticker":"ABCO","date":"2015-11-16","pret":-0.00438,"close":52.25}
{"ticker":"ABCO","date":"2015-11-17","pret":0.01589,"close":52.32}
{"ticker":"ABCO","date":"2015-11-18","pret":-0.01971,"close":52.25}
{"ticker":"ABCO","date":"2015-11-19","pret":-0.00422,"close":51.72}
{"ticker":"ABCO","date":"2015-11-20","pret":-0.00058,"close":51.04}
{"ticker":"ABCO","date":"2015-11-23","pret":-0.0208,"close":51.62}
{"ticker":"ABCO","date":"2015-11-24","pret":0.00607,"close":52.19}
{"ticker":"ABCO","date":"2015-11-25","pret":0.01972,"close":52.73}
{"ticker":"ABCO","date":"2015-11-26"}
{"ticker":"ABCO","date":"2015-11-27","pret":0.00687,"close":52.82}
{"ticker":"ABCO","date":"2015-11-30","pret":0.00739,"close":53.84}
{"ticker":"ABCO","date":"2015-12-01","pret":0.01795,"close":54.2}
{"ticker":"ABCO","date":"2015-12-02","pret":0.00222,"close":54.21}
{"ticker":"ABCO","date":"2015-12-03","pret":0.00314,"close":52.29}
{"ticker":"ABCO","date":"2015-12-04","pret":-0.03775,"close":52.99}
{"ticker":"ABCO","date":"2015-12-07","pret":0.01501,"close":51.43}
{"ticker":"ABCO","date":"2015-12-08","pret":-0.03414,"close":52.28}
{"ticker":"ABCO","date":"2015-12-09","pret":0.01779,"close":51.16}
{"ticker":"ABCO","date":"2015-12-10","pret":-0.01701,"close":51.55}
{"ticker":"ABCO","date":"2015-12-11","pret":-0.01196,"close":50.68}
{"ticker":"ABCO","date":"2015-12-14","pret":0.00138,"close":49.53}
{"ticker":"ABCO","date":"2015-12-15","pret":-0.0205,"close":50.96}
{"ticker":"ABCO","date":"2015-12-16","pret":0.02679,"close":49.91}
{"ticker":"ABCO","date":"2015-12-17"}
{"ticker":"ABCO","date":"2015-12-18","pret":-0.04834,"close":49.08}
{"ticker":"ABCO","date":"2015-12-21","pret":0.01063,"close":49.13}
{"ticker":"ABCO","date":"2015-12-22","pret":0.00162,"close":49.07}
{"ticker":"ABCO","date":"2015-12-23","pret":0.00061,"close":49.91}
{"ticker":"ABCO","date":"2015-12-24","pret":0.01929,"close":50.12}
{"ticker":"ABCO","date":"2015-12-28","pret":-0.009,"close":50.26}
{"ticker":"ABCO","date":"2015-12-29","pret":0.01554,"close":50.82}
{"ticker":"ABCO","date":"2015-12-30","pret":0.00591,"close":50.45}
{"ticker":"ABCO","date":"2015-12-31","pret":-0.01246,"close":49.61}
{"ticker":"ABCO","date":"2016-01-04","pret":-0.02642,"close":47.24}
{"ticker":"ABCO","date":"2016-01-05","pret":-0.03071,"close":47.53}
{"ticker":"ABCW","date":"2015-01-02","pret":-0.02108,"close":34.96}
{"ticker":"ABCW","date":"2015-01-05","pret":0.01477,"close":34.87}
{"ticker":"ABCW","date":"2015-01-06","pret":0.00058,"close":34.53}
{"ticker":"ABCW","date":"2015-01-07","pret":0.00373,"close":34.87}
{"ticker":"ABCW","date":"2015-01-08","pret":0,"close":34.89}
{"ticker":"ABCW","date":"2015-01-09","pret":-0.00287,"close":34.83}
{"ticker":"ABCW","date":"2015-01-12","pret":-0.00518,"close":34.93}
{"ticker":"ABCW","date":"2015-01-13","pret":0.01461,"close":34.93}
{"ticker":"ABCW","date":"2015-01-14","pret":-0.01029,"close":34.9}
{"ticker":"ABCW","date":"2015-01-15","pret":0.00287,"close":34.57}
{"ticker":"ABCW","date":"2015-01-16","pret":-0.01269,"close":34.85}
{"ticker":"ABCW","date":"2015-01-20","pret":0.00665,"close":34.85}
{"ticker":"ABCW","date":"2015-01-21","pret":-0.0257,"close":33.81}
{"ticker":"ABCW","date":"2015-01-22","pret":0.02598,"close":34.75}
{"ticker":"ABCW","date":"2015-01-23","pret":-0.00433,"close":34.71}
{"ticker":"ABCW","date":"2015-01-26","pret":0.00231,"close":34.75}
{"ticker":"ABCW","date":"2015-01-27","pret":-0.00637,"close":33.73}
{"ticker":"ABCW","date":"2015-01-28","pret":-0.0173,"close":33.01}
{"ticker":"ABCW","date":"2015-01-29","pret":-0.02424,"close":33.47}
{"ticker":"ABCW","date":"2015-01-30","pret":0.00453,"close":33.5}
{"ticker":"ABCW","date":"2015-02-02","pret":0.0102,"close":33.4}
{"ticker":"ABCW","date":"2015-02-03","pret":-0.01352,"close":33.74}
{"ticker":"ABCW","date":"2015-02-04","pret":0.01263,"close":32.98}
{"ticker":"ABCW","date":"2015-02-05","pret":-0.01142,"close":33.45}
{"ticker":"ABCW","date":"2015-02-06","pret":0.00572,"close":32.98}
{"ticker":"ABCW","date":"2015-02-09","pret":0.00659,"close":32.8}
{"ticker":"ABCW","date":"2015-02-10","pret":-0.0006,"close":32.85}
{"ticker":"ABCW","date":"2015-02-11","pret":-0.01596,"close":33.15}
{"ticker":"ABCW","date":"2015-02-12","pret":-0.0116,"close":33.49}
{"ticker":"ABCW","date":"2015-02-13","pret":0.02516,"close":33.49}
{"ticker":"ABCW","date":"2015-02-17","pret":0.00746,"close":33.5}
{"ticker":"ABCW","date":"2015-02-18","pret":-0.00656,"close":34.65}
{"ticker":"ABCW","date":"2015-02-19","pret":0.03988,"close":34.25}
{"ticker":"ABCW","date":"2015-02-20","pret":-0.01127,"close":34.63}
{"ticker":"ABCW","date":"2015-02-23","pret":0.00811,"close":34.7}
{"ticker":"ABCW","date":"2015-02-24","pret":-0.00462,"close":34.53}
{"ticker":"ABCW","date":"2015-02-25","pret":0.01238,"close":33.95}
{"ticker":"ABCW","date":"2015-02-26","pret":-0.02726,"close":34.07}
{"ticker":"ABCW","date":"2015-02-27","pret":0.01835,"close":34.94}
{"ticker":"ABCW","date":"2015-03-02","pret":0.01005,"close":34.7}
{"ticker":"ABCW","date":"2015-03-03","pret":-0.00832,"close":34.45}
{"ticker":"ABCW","date":"2015-03-04","pret":-0.0195,"close":34.11}
{"ticker":"ABCW","date":"2015-03-05","pret":0.00323,"close":33.82}
{"ticker":"ABCW","date":"2015-03-06","pret":-0.01446,"close":33.67}
{"ticker":"ABCW","date":"2015-03-09","pret":0.00267,"close":34.36}
{"ticker":"ABCW","date":"2015-03-10","pret":0.00856,"close":34.05}
{"ticker":"ABCW","date":"2015-03-11","pret":0.00147,"close":34.15}
{"ticker":"ABCW","date":"2015-03-12","pret":0.0076,"close":34.49}
{"ticker":"ABCW","date":"2015-03-13","pret":0.00029,"close":34.01}
{"ticker":"ABCW","date":"2015-03-16","pret":-0.0076,"close":34.04}
{"ticker":"ABCW","date":"2015-03-17","pret":0.00088,"close":34.45}
{"ticker":"ABCW","date":"2015-03-18","pret":-0.00352,"close":35.24}
{"ticker":"ABCW","date":"2015-03-19","pret":0.00264,"close":35.09}
{"ticker":"ABCW","date":"2015-03-20","pret":0.0272,"close":35.06}
{"ticker":"ABCW","date":"2015-03-23","pret":0.00285,"close":34.62}
{"ticker":"ABCW","date":"2015-03-24","pret":-0.01607,"close":35.05}
{"ticker":"ABCW","date":"2015-03-25","pret":0.02175,"close":34.72}
{"ticker":"ABCW","date":"2015-03-26","pret":-0.00996,"close":34.76}
{"ticker":"ABCW","date":"2015-03-27","pret":-0.00487,"close":34.53}
{"ticker":"ABCW","date":"2015-03-30","pret":-0.00692,"close":34.81}
{"ticker":"ABCW","date":"2015-03-31","pret":0.00807,"close":34.73}
{"ticker":"ABCW","date":"2015-04-01","pret":-0.00287,"close":34.94}
{"ticker":"ABCW","date":"2015-04-02","pret":-0.00144,"close":34.7}
{"ticker":"ABCW","date":"2015-04-06","pret":-0.00144,"close":34.55}
{"ticker":"ABCW","date":"2015-04-07","pret":-0.01571,"close":34.48}
{"ticker":"ABCW","date":"2015-04-08","pret":0.01368,"close":34.64}
{"ticker":"ABCW","date":"2015-04-09","pret":-0.0093,"close":34.63}
{"ticker":"ABCW","date":"2015-04-10","pret":0.01851,"close":34.76}
{"ticker":"ABCW","date":"2015-04-13","pret":-0.01153,"close":34.36}
{"ticker":"ABCW","date":"2015-04-14","pret":0.00318,"close":34.44}
{"ticker":"ABCW","date":"2015-04-15","pret":0.00173,"close":34.53}
{"ticker":"ABCW","date":"2015-04-16","pret":-0.00492,"close":34.36}
{"ticker":"ABCW","date":"2015-04-17","pret":-0.01049,"close":34.29}
{"ticker":"ABCW","date":"2015-04-20","pret":0.01049,"close":34.45}
{"ticker":"ABCW","date":"2015-04-21","pret":-0.00581,"close":34.39}
{"ticker":"ABCW","date":"2015-04-22","pret":0.00378,"close":34.39}
{"ticker":"ABCW","date":"2015-04-23","pret":-0.00817,"close":34.52}
{"ticker":"ABCW","date":"2015-04-24","pret":0.00029,"close":34.42}
{"ticker":"ABCW","date":"2015-04-27","pret":-0.00381,"close":34.31}
{"ticker":"ABCW","date":"2015-04-28","pret":0.01545,"close":35}
{"ticker":"ABCW","date":"2015-04-29","pret":0.01265,"close":36.76}
{"ticker":"ABCW","date":"2015-04-30","pret":0.05286,"close":36.16}
{"ticker":"ABCW","date":"2015-05-01","pret":-0.01695,"close":36.23}
{"ticker":"ABCW","date":"2015-05-04","pret":-0.00028,"close":36.88}
{"ticker":"ABCW","date":"2015-05-05","pret":0.00988,"close":37.21}
{"ticker":"ABCW","date":"2015-05-06","pret":0.01275,"close":36.71}
{"ticker":"ABCW","date":"2015-05-07","pret":0.00886,"close":36.65}
{"ticker":"ABCW","date":"2015-05-08","pret":-0.02106,"close":36.4}
{"ticker":"ABCW","date":"2015-05-11","pret":-0.01346,"close":36.2}
{"ticker":"ABCW","date":"2015-05-12","pret":0.00854,"close":36.89}
{"ticker":"ABCW","date":"2015-05-13","pret":0.00055,"close":36.69}
{"ticker":"ABCW","date":"2015-05-14","pret":0.0273,"close":37.43}
{"ticker":"ABCW","date":"2015-05-15","pret":-0.00642,"close":37.29}
{"ticker":"ABCW","date":"2015-05-18","pret":0.00562,"close":37.41}
{"ticker":"ABCW","date":"2015-05-19","pret":-0.00294,"close":37.25}
{"ticker":"ABCW","date":"2015-05-20","pret":0.00054,"close":37.23}
{"ticker":"ABCW","date":"2015-05-21","pret":-0.00941,"close":37.23}
{"ticker":"ABCW","date":"2015-05-22","pret":0.01074,"close":37.25}
{"ticker":"ABCW","date":"2015-05-26","pret":-0.00912,"close":37.1}
{"ticker":"ABCW","date":"2015-05-27","pret":-0.00135,"close":37.14}
{"ticker":"ABCW","date":"2015-05-28","pret":0.00162,"close":37.03}
{"ticker":"ABCW","date":"2015-05-29","pret":-0.0027,"close":37.01}
{"ticker":"ABCW","date":"2015-06-01","pret":0.01156,"close":37.21}
{"ticker":"ABCW","date":"2015-06-02","pret":-0.00751,"close":37}
{"ticker":"ABCW","date":"2015-06-03","pret":-0.00513,"close":37.03}
{"ticker":"ABCW","date":"2015-06-04","pret":0.00108,"close":36.93}
{"ticker":"ABCW","date":"2015-06-05","pret":-0.00081,"close":37.03}
{"ticker":"ABCW","date":"2015-06-08","pret":0.00081,"close":36.98}
{"ticker":"ABCW","date":"2015-06-09","pret":0,"close":36.97}
{"ticker":"ABCW","date":"2015-06-10","pret":0.00162,"close":37}
{"ticker":"ABCW","date":"2015-06-11","pret":-0.00297,"close":37}
{"ticker":"ABCW","date":"2015-06-12","pret":0.00054,"close":36.99}
{"ticker":"ABCW","date":"2015-06-15","pret":0.00486,"close":37}
{"ticker":"ABCW","date":"2015-06-16","pret":-0.00405,"close":37.02}
{"ticker":"ABCW","date":"2015-06-17","pret":0.00405,"close":36.99}
{"ticker":"ABCW","date":"2015-06-18","pret":-0.00459,"close":37.05}
{"ticker":"ABCW","date":"2015-06-19","pret":0.00054,"close":37.19}
{"ticker":"ABCW","date":"2015-06-22","pret":0.00673,"close":36.99}
{"ticker":"ABCW","date":"2015-06-23","pret":0.00134,"close":37.16}
{"ticker":"ABCW","date":"2015-06-24","pret":-0.00295,"close":37.19}
{"ticker":"ABCW","date":"2015-06-25","pret":0.00215,"close":37.45}
{"ticker":"ABCW","date":"2015-06-26","pret":0.00535,"close":38.3}
{"ticker":"ABCW","date":"2015-06-29","pret":0.01536,"close":38}
{"ticker":"ABCW","date":"2015-06-30","pret":0.00629,"close":37.98}
{"ticker":"ABCW","date":"2015-07-01","pret":0.01452,"close":38.98}
{"ticker":"ABCW","date":"2015-07-02","pret":0.0133,"close":39.67}
{"ticker":"ABCW","date":"2015-07-06","pret":0.00684,"close":40.7}
{"ticker":"ABCW","date":"2015-07-07","pret":0.03251,"close":41.17}
{"ticker":"ABCW","date":"2015-07-08","pret":-0.00612,"close":40.96}
{"ticker":"ABCW","date":"2015-07-09","pret":0.01705,"close":40.12}
{"ticker":"ABCW","date":"2015-07-10","pret":-0.02867,"close":40.46}
{"ticker":"ABCW","date":"2015-07-13","pret":0.00989,"close":40.7}
{"ticker":"ABCW","date":"2015-07-14","pret":0.00295,"close":41.4}
{"ticker":"ABCW","date":"2015-07-15","pret":0.01462,"close":41.25}
{"ticker":"ABCW","date":"2015-07-16","pret":0.00121,"close":41.05}
{"ticker":"ABCW","date":"2015-07-17","pret":-0.00508,"close":40.94}
{"ticker":"ABCW","date":"2015-07-20","pret":0.00339,"close":40.42}
{"ticker":"ABCW","date":"2015-07-21","pret":-0.01955,"close":40.02}
{"ticker":"ABCW","date":"2015-07-22","pret":-0.01893,"close":39.31}
{"ticker":"ABCW","date":"2015-07-23","pret":-0.01444,"close":38.5}
{"ticker":"ABCW","date":"2015-07-24","pret":-0.0227,"close":37.44}
{"ticker":"ABCW","date":"2015-07-27","pret":-0.02377,"close":37.2}
{"ticker":"ABCW","date":"2015-07-28","pret":-0.00994,"close":37.63}
{"ticker":"ABCW","date":"2015-07-29","pret":0.02004,"close":37.67}
{"ticker":"ABCW","date":"2015-07-30","pret":-0.00159,"close":37.9}
{"ticker":"ABCW","date":"2015-07-31","pret":0.01368,"close":37.01}
{"ticker":"ABCW","date":"2015-08-03","pret":-0.02595,"close":38.98}
{"ticker":"ABCW","date":"2015-08-04","pret":0.04279,"close":39.12}
{"ticker":"ABCW","date":"2015-08-05","pret":0.01074,"close":39.67}
{"ticker":"ABCW","date":"2015-08-06","pret":0.00634,"close":39.43}
{"ticker":"ABCW","date":"2015-08-07","pret":-0.00634,"close":39.69}
{"ticker":"ABCW","date":"2015-08-10","pret":0.01489,"close":39.81}
{"ticker":"ABCW","date":"2015-08-11","pret":-0.00427,"close":40.04}
{"ticker":"ABCW","date":"2015-08-12","pret":0.00226,"close":39.75}
{"ticker":"ABCW","date":"2015-08-13","pret":-0.00075,"close":41.04}
{"ticker":"ABCW","date":"2015-08-14","pret":0.02945,"close":41.5}
{"ticker":"ABCW","date":"2015-08-17","pret":0.01212,"close":41.5}
{"ticker":"ABCW","date":"2015-08-18","pret":-0.01163,"close":40.31}
{"ticker":"ABCW","date":"2015-08-19","pret":-0.02069,"close":40.04}
{"ticker":"ABCW","date":"2015-08-20","pret":-0.00724,"close":39.86}
{"ticker":"ABCW","date":"2015-08-21","pret":-0.01821,"close":39.96}
{"ticker":"ABCW","date":"2015-08-24","pret":-0.00409,"close":39.03}
{"ticker":"ABCW","date":"2015-08-25","pret":0.02756,"close":39.19}
{"ticker":"ABCW","date":"2015-08-26","pret":-0.006,"close":39.78}
{"ticker":"ABCW","date":"2015-08-27","pret":-0.00352,"close":41.29}
{"ticker":"ABCW","date":"2015-08-28","pret":0.03804,"close":40.28}
{"ticker":"ABCW","date":"2015-08-31","pret":-0.01859,"close":40.91}
{"ticker":"ABCW","date":"2015-09-01","pret":-0.00669,"close":40.05}
{"ticker":"ABCW","date":"2015-09-02","pret":0.00644,"close":40.61}
{"ticker":"ABCW","date":"2015-09-03","pret":0.01252,"close":41}
{"ticker":"ABCW","date":"2015-09-04","pret":-0.01301,"close":40.31}
{"ticker":"ABCW","date":"2015-09-08","pret":0.01155,"close":41.99}
{"ticker":"ABCW","date":"2015-09-09","pret":0.02532,"close":41.51}
{"ticker":"ABCW","date":"2015-09-10","pret":-0.0115,"close":41.3}
{"ticker":"ABCW","date":"2015-09-11","pret":-0.00725,"close":41.5}
{"ticker":"ABCW","date":"2015-09-14","pret":0.00701,"close":40.85}
{"ticker":"ABCW","date":"2015-09-15","pret":0.0134,"close":40.85}
{"ticker":"ABCW","date":"2015-09-16","pret":-0.02919,"close":40.77}
{"ticker":"ABCW","date":"2015-09-17","pret":-0.00319,"close":40.35}
{"ticker":"ABCW","date":"2015-09-18","pret":-0.02084,"close":38.02}
{"ticker":"ABCW","date":"2015-09-21","pret":-0.02668,"close":40.05}
{"ticker":"ABCW","date":"2015-09-22","pret":0.02216,"close":39.93}
{"ticker":"ABCW","date":"2015-09-23","pret":0.00352,"close":39.9}
{"ticker":"ABCW","date":"2015-09-24","pret":-0.0063,"close":40.66}
{"ticker":"ABCW","date":"2015-09-25","pret":0.03475,"close":41.21}
{"ticker":"ABCW","date":"2015-09-28","pret":-0.00049,"close":40.89}
{"ticker":"ABCW","date":"2015-09-29","pret":0.00024,"close":41.83}
{"ticker":"ABCW","date":"2015-09-30","pret":0.02458,"close":42.59}
{"ticker":"ABCW","date":"2015-10-01","pret":0.01183,"close":41.08}
{"ticker":"ABCW","date":"2015-10-02","pret":-0.04524,"close":41.48}
{"ticker":"ABCW","date":"2015-10-05","pret":0.02528,"close":42.12}
{"ticker":"ABCW","date":"2015-10-06","pret":0.00813,"close":40.91}
{"ticker":"ABCW","date":"2015-10-07","pret":-0.02142,"close":42}
{"ticker":"ABCW","date":"2015-10-08","pret":0.02213,"close":42.13}
{"ticker":"ABCW","date":"2015-10-09","pret":0.00758,"close":40.85}
{"ticker":"ABCW","date":"2015-10-12","pret":-0.0324,"close":41.99}
{"ticker":"ABCW","date":"2015-10-13","pret":0.01453,"close":41.96}
{"ticker":"ABCW","date":"2015-10-14","pret":0.00575,"close":41.74}
{"ticker":"ABCW","date":"2015-10-15","pret":-0.00024,"close":42.37}
{"ticker":"ABCW","date":"2015-10-16","pret":0.01354,"close":42.24}
{"ticker":"ABCW","date":"2015-10-19","pret":-0.00568,"close":42.16}
{"ticker":"ABCW","date":"2015-10-20","pret":-0.00333,"close":42.34}
{"ticker":"ABCW","date":"2015-10-21","pret":0.0083,"close":42.02}
{"ticker":"ABCW","date":"2015-10-22","pret":-0.00497,"close":41.92}
{"ticker":"ABCW","date":"2015-10-23","pret":-0.00047,"close":42.17}
{"ticker":"ABCW","date":"2015-10-26","pret":0.00213,"close":41.8}
{"ticker":"ABCW","date":"2015-10-27","pret":-0.01287,"close":41.39}
{"ticker":"ABCW","date":"2015-10-28","pret":-0.00674,"close":42}
{"ticker":"ABCW","date":"2015-10-29","pret":0.01391,"close":41.95}
{"ticker":"ABCW","date":"2015-10-30","pret":-0.00191,"close":41.02}
{"ticker":"ABCW","date":"2015-11-02","pret":-0.02782,"close":42.07}
{"ticker":"ABCW","date":"2015-11-03","pret":0.03092,"close":41.89}
{"ticker":"ABCW","date":"2015-11-04","pret":-0.00095,"close":41.91}
{"ticker":"ABCW","date":"2015-11-05","pret":-0.00358,"close":42.04}
{"ticker":"ABCW","date":"2015-11-06","pret":-0.00455,"close":42.05}
{"ticker":"ABCW","date":"2015-11-09","pret":0.01027,"close":41.84}
{"ticker":"ABCW","date":"2015-11-10","pret":-0.00787,"close":41.93}
{"ticker":"ABCW","date":"2015-11-11","pret":0.00573,"close":41.85}
{"ticker":"ABCW","date":"2015-11-12","pret":-0.00573,"close":40.85}
{"ticker":"ABCW","date":"2015-11-13","pret":-0.02792,"close":40.66}
{"ticker":"ABCW","date":"2015-11-16","pret":-0.00271,"close":41.73}
{"ticker":"ABCW","date":"2015-11-17","pret":0.0292,"close":41.44}
{"ticker":"ABCW","date":"2015-11-18","pret":-0.00384,"close":40.97}
{"ticker":"ABCW","date":"2015-11-19","pret":-0.01333,"close":41.05}
{"ticker":"ABCW","date":"2015-11-20","pret":0.00802,"close":41.99}
{"ticker":"ABCW","date":"2015-11-23","pret":0.00266,"close":41.86}
{"ticker":"ABCW","date":"2015-11-24","pret":0.00241,"close":41.98}
{"ticker":"ABCW","date":"2015-11-25","pret":0.01197,"close":42.18}
{"ticker":"ABCW","date":"2015-11-26"}
{"ticker":"ABCW","date":"2015-11-27","pret":0.00214,"close":41.99}
{"ticker":"ABCW","date":"2015-11-30","pret":-0.00262,"close":41.99}
{"ticker":"ABCW","date":"2015-12-01","pret":-0.00119,"close":42.01}
{"ticker":"ABCW","date":"2015-12-02","pret":0.00095,"close":41.96}
{"ticker":"ABCW","date":"2015-12-03","pret":-0.00048,"close":41.17}
{"ticker":"ABCW","date":"2015-12-04","pret":-0.01512,"close":43.76}
{"ticker":"ABCW","date":"2015-12-07","pret":0.05984,"close":43.15}
{"ticker":"ABCW","date":"2015-12-08","pret":-0.02258,"close":43.08}
{"ticker":"ABCW","date":"2015-12-09","pret":0.00349,"close":42.35}
{"ticker":"ABCW","date":"2015-12-10","pret":-0.0105,"close":42.94}
{"ticker":"ABCW","date":"2015-12-11","pret":-0.00024,"close":41.9}
{"ticker":"ABCW","date":"2015-12-14","pret":-0.01466,"close":42.63}
{"ticker":"ABCW","date":"2015-12-15","pret":0.02191,"close":44.71}
{"ticker":"ABCW","date":"2015-12-16","pret":0.04465,"close":44.83}
{"ticker":"ABCW","date":"2015-12-17"}
{"ticker":"ABCW","date":"2015-12-18","pret":0.00289,"close":45.2}
{"ticker":"ABCW","date":"2015-12-21","pret":0.00311,"close":45.04}
{"ticker":"ABCW","date":"2015-12-22","pret":-0.00333,"close":44.24}
{"ticker":"ABCW","date":"2015-12-23","pret":-0.01185,"close":44.17}
{"ticker":"ABCW","date":"2015-12-24","pret":-0.00473,"close":43.99}
{"ticker":"ABCW","date":"2015-12-28","pret":-0.00589,"close":44.1}
{"ticker":"ABCW","date":"2015-12-29","pret":0.01802,"close":45.42}
{"ticker":"ABCW","date":"2015-12-30","pret":0.01,"close":44.81}
{"ticker":"ABCW","date":"2015-12-31","pret":-0.01111,"close":43.52}
{"ticker":"ABCW","date":"2016-01-04","pret":-0.02994,"close":43}
{"ticker":"ABCW","date":"2016-01-05","pret":-0.0074,"close":43.81}
{"ticker":"ABEO","date":"2015-01-02","pret":-0.04355,"close":3.4}
{"ticker":"ABEO","date":"2015-01-05","pret":0.09612,"close":3.21}
{"ticker":"ABEO","date":"2015-01-06","pret":-0.08726,"close":3.25}
{"ticker":"ABEO","date":"2015-01-07","pret":0.02038,"close":3.34}
{"ticker":"ABEO","date":"2015-01-08","pret":-0.05023,"close":3.3}
{"ticker":"ABEO","date":"2015-01-09","pret":-0.01527,"close":3.24}
{"ticker":"ABEO","date":"2015-01-12","pret":-0.0155,"close":3.5}
{"ticker":"ABEO","date":"2015-01-13","pret":0.04581,"close":3.27}
{"ticker":"ABEO","date":"2015-01-14","pret":-0.06156,"close":3.1}
{"ticker":"ABEO","date":"2015-01-15","pret":-0.016,"close":3.1}
{"ticker":"ABEO","date":"2015-01-16","pret":-0.00647,"close":3.25}
{"ticker":"ABEO","date":"2015-01-20","pret":0.08403,"close":3.13}
{"ticker":"ABEO","date":"2015-01-21","pret":-0.07113,"close":3.19}
{"ticker":"ABEO","date":"2015-01-22","pret":-0.0129,"close":3.1}
{"ticker":"ABEO","date":"2015-01-23","pret":0.03509,"close":3.14}
{"ticker":"ABEO","date":"2015-01-26","pret":-0.00629,"close":3.2}
{"ticker":"ABEO","date":"2015-01-27","pret":-0.00316,"close":3.23}
{"ticker":"ABEO","date":"2015-01-28","pret":0.02808,"close":3.35}
{"ticker":"ABEO","date":"2015-01-29","pret":-0.01238,"close":3.25}
{"ticker":"ABEO","date":"2015-01-30","pret":-0.03487,"close":3.14}
{"ticker":"ABEO","date":"2015-02-02","pret":0,"close":3.19}
{"ticker":"ABEO","date":"2015-02-03","pret":0.016,"close":3.15}
{"ticker":"ABEO","date":"2015-02-04","pret":0,"close":3.1}
{"ticker":"ABEO","date":"2015-02-05","pret":-0.02247,"close":3.1}
{"ticker":"ABEO","date":"2015-02-06","pret":0,"close":3.09}
{"ticker":"ABEO","date":"2015-02-09","pret":0.00647,"close":3}
{"ticker":"ABEO","date":"2015-02-10","pret":-0.04621,"close":3}
{"ticker":"ABEO","date":"2015-02-11","pret":0.02667,"close":3.13}
{"ticker":"ABEO","date":"2015-02-12","pret":0.02276,"close":3.1}
{"ticker":"ABEO","date":"2015-02-13","pret":-0.00322,"close":3.1}
{"ticker":"ABEO","date":"2015-02-17","pret":-0.05982,"close":3.1}
{"ticker":"ABEO","date":"2015-02-18","pret":0.02703,"close":3.1}
{"ticker":"ABEO","date":"2015-02-19","pret":0,"close":3.1}
{"ticker":"ABEO","date":"2015-02-20","pret":0.02956,"close":3.1}
{"ticker":"ABEO","date":"2015-02-23","pret":0.00645,"close":3.1}
{"ticker":"ABEO","date":"2015-02-24","pret":-0.01948,"close":3.12}
{"ticker":"ABEO","date":"2015-02-25","pret":0.01626,"close":3.2}
{"ticker":"ABEO","date":"2015-02-26","pret":0.01917,"close":3.12}
{"ticker":"ABEO","date":"2015-02-27","pret":0.01258,"close":3.3}
{"ticker":"ABEO","date":"2015-03-02","pret":0.03982,"close":3.33}
{"ticker":"ABEO","date":"2015-03-03","pret":0.0149,"close":3.49}
{"ticker":"ABEO","date":"2015-03-04","pret":0.04342,"close":3.5}
{"ticker":"ABEO","date":"2015-03-05","pret":-0.00568,"close":3.55}
{"ticker":"ABEO","date":"2015-03-06","pret":0.01133,"close":3.5}
{"ticker":"ABEO","date":"2015-03-09","pret":0,"close":3.49}
{"ticker":"ABEO","date":"2015-03-10","pret":-0.02568,"close":3.47}
{"ticker":"ABEO","date":"2015-03-11","pret":-0.0058,"close":3.48}
{"ticker":"ABEO","date":"2015-03-12","pret":0.01443,"close":3.48}
{"ticker":"ABEO","date":"2015-03-13","pret":-0.00287,"close":3.4}
{"ticker":"ABEO","date":"2015-03-16","pret":-0.05919,"close":3.49}
{"ticker":"ABEO","date":"2015-03-17","pret":0.03299,"close":3.28}
{"ticker":"ABEO","date":"2015-03-18","pret":-0.02691,"close":3.33}
{"ticker":"ABEO","date":"2015-03-19","pret":-0.00304,"close":3.31}
{"ticker":"ABEO","date":"2015-03-20","pret":0.03875,"close":2.91}
{"ticker":"ABEO","date":"2015-03-23","pret":-0.06962,"close":3.1}
{"ticker":"ABEO","date":"2015-03-24","pret":0,"close":3.11}
{"ticker":"ABEO","date":"2015-03-25","pret":-0.04488,"close":3.04}
{"ticker":"ABEO","date":"2015-03-26","pret":-0.00658,"close":3}
{"ticker":"ABEO","date":"2015-03-27","pret":0.00985,"close":3.04}
{"ticker":"ABEO","date":"2015-03-30","pret":-0.01648,"close":3.12}
{"ticker":"ABEO","date":"2015-03-31","pret":0.10103,"close":3.14}
{"ticker":"ABEO","date":"2015-04-01","pret":-0.09441,"close":3.02}
{"ticker":"ABEO","date":"2015-04-02","pret":0.00658,"close":3.17}
{"ticker":"ABEO","date":"2015-04-06","pret":0.02269,"close":3.19}
{"ticker":"ABEO","date":"2015-04-07","pret":0.03155,"close":3.18}
{"ticker":"ABEO","date":"2015-04-08","pret":-0.02516,"close":3.18}
{"ticker":"ABEO","date":"2015-04-09","pret":0.02516,"close":3.51}
{"ticker":"ABEO","date":"2015-04-10","pret":0.08908,"close":3.5}
{"ticker":"ABEO","date":"2015-04-13","pret":-0.03175,"close":3.35}
{"ticker":"ABEO","date":"2015-04-14","pret":-0.00294,"close":3.36}
{"ticker":"ABEO","date":"2015-04-15","pret":0.04317,"close":3.2}
{"ticker":"ABEO","date":"2015-04-16","pret":-0.08829,"close":3.32}
{"ticker":"ABEO","date":"2015-04-17","pret":0.0303,"close":3.34}
{"ticker":"ABEO","date":"2015-04-20","pret":0,"close":3.19}
{"ticker":"ABEO","date":"2015-04-21","pret":-0.0303,"close":3.17}
{"ticker":"ABEO","date":"2015-04-22","pret":-0.02492,"close":3.37}
{"ticker":"ABEO","date":"2015-04-23","pret":0.07004,"close":3.63}
{"ticker":"ABEO","date":"2015-04-24","pret":0.08456,"close":3.78}
{"ticker":"ABEO","date":"2015-04-27","pret":0.02667,"close":3.47}
{"ticker":"ABEO","date":"2015-04-28","pret":-0.08797,"close":3.24}
{"ticker":"ABEO","date":"2015-04-29","pret":-0.08701,"close":2.77}
{"ticker":"ABEO","date":"2015-04-30","pret":-0.14117,"close":2.81}
{"ticker":"ABEO","date":"2015-05-01","pret":0.00719,"close":2.83}
{"ticker":"ABEO","date":"2015-05-04","pret":0.0107,"close":2.86}
{"ticker":"ABEO","date":"2015-05-05","pret":0.47619,"close":5.97}
{"ticker":"ABEO","date":"2015-05-06","pret":0.69535,"close":8.6}
{"ticker":"ABEO","date":"2015-05-07","pret":0.12095,"close":7.3}
{"ticker":"ABEO","date":"2015-05-08","pret":-0.33453,"close":7.34}
{"ticker":"ABEO","date":"2015-05-11","pret":0.02817,"close":9.8}
{"ticker":"ABEO","date":"2015-05-12","pret":0.181,"close":9}
{"ticker":"ABEO","date":"2015-05-13","pret":-0.01782,"close":8.6}
{"ticker":"ABEO","date":"2015-05-14","pret":0.05253,"close":8.34}
{"ticker":"ABEO","date":"2015-05-15","pret":-0.16039,"close":7.98}
{"ticker":"ABEO","date":"2015-05-18","pret":0.05598,"close":9.27}
{"ticker":"ABEO","date":"2015-05-19","pret":0.08068,"close":9.5}
{"ticker":"ABEO","date":"2015-05-20","pret":0.10656,"close":9.3}
{"ticker":"ABEO","date":"2015-05-21","pret":-0.09895,"close":8.85}
{"ticker":"ABEO","date":"2015-05-22","pret":-0.04771,"close":8.76}
{"ticker":"ABEO","date":"2015-05-26","pret":-0.02067,"close":8.99}
{"ticker":"ABEO","date":"2015-05-27","pret":0.06403,"close":8.85}
{"ticker":"ABEO","date":"2015-05-28","pret":-0.03431,"close":8.68}
{"ticker":"ABEO","date":"2015-05-29","pret":-0.03204,"close":7.85}
{"ticker":"ABEO","date":"2015-06-01","pret":-0.11575,"close":7.08}
{"ticker":"ABEO","date":"2015-06-02","pret":-0.07874,"close":7.69}
{"ticker":"ABEO","date":"2015-06-03","pret":0.07481,"close":7.42}
{"ticker":"ABEO","date":"2015-06-04","pret":-0.03061,"close":7.24}
{"ticker":"ABEO","date":"2015-06-05","pret":-0.00271,"close":7.3}
{"ticker":"ABEO","date":"2015-06-08","pret":0.07816,"close":7.45}
{"ticker":"ABEO","date":"2015-06-09","pret":-0.06738,"close":7.27}
{"ticker":"ABEO","date":"2015-06-10","pret":-0.03547,"close":7.07}
{"ticker":"ABEO","date":"2015-06-11","pret":0.10661,"close":7.54}
{"ticker":"ABEO","date":"2015-06-12","pret":-0.09008,"close":7.33}
{"ticker":"ABEO","date":"2015-06-15","pret":0.02562,"close":7.32}
{"ticker":"ABEO","date":"2015-06-16","pret":-0.03938,"close":7.08}
{"ticker":"ABEO","date":"2015-06-17","pret":-0.02809,"close":6.91}
{"ticker":"ABEO","date":"2015-06-18","pret":-0.01724,"close":6.53}
{"ticker":"ABEO","date":"2015-06-19","pret":-0.04143,"close":6.61}
{"ticker":"ABEO","date":"2015-06-22","pret":-0.00151,"close":6.65}
{"ticker":"ABEO","date":"2015-06-23","pret":-0.01524,"close":6.84}
{"ticker":"ABEO","date":"2015-06-24","pret":0.05382,"close":6.37}
{"ticker":"ABEO","date":"2015-06-25","pret":-0.08344,"close":6.34}
{"ticker":"ABEO","date":"2015-06-26","pret":0.00631,"close":6.17}
{"ticker":"ABEO","date":"2015-06-29","pret":-0.04502,"close":5.81}
{"ticker":"ABEO","date":"2015-06-30","pret":-0.06805,"close":5.06}
{"ticker":"ABEO","date":"2015-07-01","pret":-0.11558,"close":4.99}
{"ticker":"ABEO","date":"2015-07-02","pret":-0.00595,"close":5.1}
{"ticker":"ABEO","date":"2015-07-06","pret":0.00397,"close":4.8}
{"ticker":"ABEO","date":"2015-07-07","pret":-0.08252,"close":4.83}
{"ticker":"ABEO","date":"2015-07-08","pret":0.0107,"close":4.73}
{"ticker":"ABEO","date":"2015-07-09","pret":0.02314,"close":5.07}
{"ticker":"ABEO","date":"2015-07-10","pret":0.04074,"close":5.55}
{"ticker":"ABEO","date":"2015-07-13","pret":0.11312,"close":6.66}
{"ticker":"ABEO","date":"2015-07-14","pret":0.17007,"close":6.41}
{"ticker":"ABEO","date":"2015-07-15","pret":-0.03676,"close":6.04}
{"ticker":"ABEO","date":"2015-07-16","pret":-0.04957,"close":5.66}
{"ticker":"ABEO","date":"2015-07-17","pret":-0.07486,"close":6}
{"ticker":"ABEO","date":"2015-07-20","pret":0.10713,"close":5.79}
{"ticker":"ABEO","date":"2015-07-21","pret":-0.08097,"close":5.78}
{"ticker":"ABEO","date":"2015-07-22","pret":-0.02087,"close":5.9}
{"ticker":"ABEO","date":"2015-07-23","pret":0.03624,"close":5.9}
{"ticker":"ABEO","date":"2015-07-24","pret":-0.0017,"close":5.74}
{"ticker":"ABEO","date":"2015-07-27","pret":-0.02406,"close":5.46}
{"ticker":"ABEO","date":"2015-07-28","pret":0.01895,"close":5.95}
{"ticker":"ABEO","date":"2015-07-29","pret":0.02361,"close":6.12}
{"ticker":"ABEO","date":"2015-07-30","pret":0.01653,"close":6}
{"ticker":"ABEO","date":"2015-07-31","pret":-0.0132,"close":6.45}
{"ticker":"ABEO","date":"2015-08-03","pret":0.06433,"close":6.56}
{"ticker":"ABEO","date":"2015-08-04","pret":0.01852,"close":6.88}
{"ticker":"ABEO","date":"2015-08-05","pret":0.04339,"close":6.36}
{"ticker":"ABEO","date":"2015-08-06","pret":-0.06972,"close":5.84}
{"ticker":"ABEO","date":"2015-08-07","pret":-0.09374,"close":5.57}
{"ticker":"ABEO","date":"2015-08-10","pret":-0.03331,"close":5.81}
{"ticker":"ABEO","date":"2015-08-11","pret":0.02465,"close":5.92}
{"ticker":"ABEO","date":"2015-08-12","pret":0.01038,"close":5.77}
{"ticker":"ABEO","date":"2015-08-13","pret":-0.01911,"close":5.63}
{"ticker":"ABEO","date":"2015-08-14","pret":-0.02487,"close":5.35}
{"ticker":"ABEO","date":"2015-08-17","pret":-0.03663,"close":5.41}
{"ticker":"ABEO","date":"2015-08-18","pret":0.01298,"close":5.24}
{"ticker":"ABEO","date":"2015-08-19","pret":-0.0452,"close":5.39}
{"ticker":"ABEO","date":"2015-08-20","pret":0.03781,"close":5.01}
{"ticker":"ABEO","date":"2015-08-21","pret":-0.10557,"close":4.83}
{"ticker":"ABEO","date":"2015-08-24","pret":-0.12736,"close":4.31}
{"ticker":"ABEO","date":"2015-08-25","pret":0.04801,"close":4.4}
{"ticker":"ABEO","date":"2015-08-26","pret":0.00445,"close":4.58}
{"ticker":"ABEO","date":"2015-08-27","pret":0.0198,"close":4.7}
{"ticker":"ABEO","date":"2015-08-28","pret":0.01942,"close":4.82}
{"ticker":"ABEO","date":"2015-08-31","pret":0.01485,"close":4.67}
{"ticker":"ABEO","date":"2015-09-01","pret":-0.02992,"close":4.64}
{"ticker":"ABEO","date":"2015-09-02","pret":0.04662,"close":4.82}
{"ticker":"ABEO","date":"2015-09-03","pret":0.00619,"close":4.6}
{"ticker":"ABEO","date":"2015-09-04","pret":-0.07919,"close":4.76}
{"ticker":"ABEO","date":"2015-09-08","pret":0.08534,"close":4.73}
{"ticker":"ABEO","date":"2015-09-09","pret":-0.01442,"close":5.02}
{"ticker":"ABEO","date":"2015-09-10","pret":0.04265,"close":5.31}
{"ticker":"ABEO","date":"2015-09-11","pret":0.05605,"close":5.48}
{"ticker":"ABEO","date":"2015-09-14","pret":0.01307,"close":5.16}
{"ticker":"ABEO","date":"2015-09-15","pret":-0.02822,"close":5.19}
{"ticker":"ABEO","date":"2015-09-16","pret":-0.01345,"close":4.99}
{"ticker":"ABEO","date":"2015-09-17","pret":-0.04147,"close":5.18}
{"ticker":"ABEO","date":"2015-09-18","pret":0.02587,"close":5.26}
{"ticker":"ABEO","date":"2015-09-21","pret":0.05355,"close":5.16}
{"ticker":"ABEO","date":"2015-09-22","pret":-0.07942,"close":4.84}
{"ticker":"ABEO","date":"2015-09-23","pret":-0.03071,"close":4.88}
{"ticker":"ABEO","date":"2015-09-24","pret":-0.00208,"close":4.93}
{"ticker":"ABEO","date":"2015-09-25","pret":0.04879,"close":4.58}
{"ticker":"ABEO","date":"2015-09-28","pret":-0.09353,"close":4.22}
{"ticker":"ABEO","date":"2015-09-29","pret":-0.09836,"close":3.98}
{"ticker":"ABEO","date":"2015-09-30","pret":-0.02927,"close":4.05}
{"ticker":"ABEO","date":"2015-10-01","pret":-0.00248,"close":4.14}
{"ticker":"ABEO","date":"2015-10-02","pret":0.00248,"close":4.31}
{"ticker":"ABEO","date":"2015-10-05","pret":0.07393,"close":4.25}
{"ticker":"ABEO","date":"2015-10-06","pret":-0.02326,"close":4.02}
{"ticker":"ABEO","date":"2015-10-07","pret":-0.05564,"close":4.15}
{"ticker":"ABEO","date":"2015-10-08","pret":0.02214,"close":4.22}
{"ticker":"ABEO","date":"2015-10-09","pret":0.02166,"close":4.44}
{"ticker":"ABEO","date":"2015-10-12","pret":0.09314,"close":4.22}
{"ticker":"ABEO","date":"2015-10-13","pret":-0.09792,"close":3.97}
{"ticker":"ABEO","date":"2015-10-14","pret":-0.04652,"close":3.98}
{"ticker":"ABEO","date":"2015-10-15","pret":-0.02796,"close":4.21}
{"ticker":"ABEO","date":"2015-10-16","pret":0.09108,"close":4.15}
{"ticker":"ABEO","date":"2015-10-19","pret":-0.0214,"close":4.06}
{"ticker":"ABEO","date":"2015-10-20","pret":-0.02927,"close":3.96}
{"ticker":"ABEO","date":"2015-10-21","pret":-0.01748,"close":3.8}
{"ticker":"ABEO","date":"2015-10-22","pret":-0.04114,"close":3.84}
{"ticker":"ABEO","date":"2015-10-23","pret":0.03609,"close":4.03}
{"ticker":"ABEO","date":"2015-10-26","pret":0.04939,"close":3.96}
{"ticker":"ABEO","date":"2015-10-27","pret":-0.01701,"close":3.93}
{"ticker":"ABEO","date":"2015-10-28","pret":-0.04,"close":4.08}
{"ticker":"ABEO","date":"2015-10-29","pret":0.03015,"close":4.02}
{"ticker":"ABEO","date":"2015-10-30","pret":-0.00248,"close":3.95}
{"ticker":"ABEO","date":"2015-11-02","pret":0.00742,"close":4.17}
{"ticker":"ABEO","date":"2015-11-03","pret":0.01709,"close":4.38}
{"ticker":"ABEO","date":"2015-11-04","pret":0.07687,"close":4.48}
{"ticker":"ABEO","date":"2015-11-05","pret":-0.00224,"close":4.38}
{"ticker":"ABEO","date":"2015-11-06","pret":-0.02503,"close":4.46}
{"ticker":"ABEO","date":"2015-11-09","pret":0.02727,"close":4.46}
{"ticker":"ABEO","date":"2015-11-10","pret":-0.00901,"close":4.49}
{"ticker":"ABEO","date":"2015-11-11","pret":0.01348,"close":4.26}
{"ticker":"ABEO","date":"2015-11-12","pret":-0.06454,"close":4.11}
{"ticker":"ABEO","date":"2015-11-13","pret":-0.02899,"close":3.94}
{"ticker":"ABEO","date":"2015-11-16","pret":-0.04769,"close":3.94}
{"ticker":"ABEO","date":"2015-11-17","pret":0.00768,"close":4.01}
{"ticker":"ABEO","date":"2015-11-18","pret":0.0202,"close":4}
{"ticker":"ABEO","date":"2015-11-19","pret":0,"close":4.07}
{"ticker":"ABEO","date":"2015-11-20","pret":0.02469,"close":4.19}
{"ticker":"ABEO","date":"2015-11-23","pret":0.01932,"close":4.48}
{"ticker":"ABEO","date":"2015-11-24","pret":0.06034,"close":4.52}
{"ticker":"ABEO","date":"2015-11-25","pret":0.01342,"close":4.68}
{"ticker":"ABEO","date":"2015-11-26"}
{"ticker":"ABEO","date":"2015-11-27","pret":0.04348,"close":4.8}
{"ticker":"ABEO","date":"2015-11-30","pret":0.02105,"close":4.65}
{"ticker":"ABEO","date":"2015-12-01","pret":-0.02318,"close":4.47}
{"ticker":"ABEO","date":"2015-12-02","pret":-0.04804,"close":4.18}
{"ticker":"ABEO","date":"2015-12-03","pret":-0.06469,"close":4.06}
{"ticker":"ABEO","date":"2015-12-04","pret":-0.02416,"close":4.05}
{"ticker":"ABEO","date":"2015-12-07","pret":-0.01726,"close":3.67}
{"ticker":"ABEO","date":"2015-12-08","pret":-0.09656,"close":3.73}
{"ticker":"ABEO","date":"2015-12-09","pret":0.0109,"close":3.56}
{"ticker":"ABEO","date":"2015-12-10","pret":-0.03587,"close":3.59}
{"ticker":"ABEO","date":"2015-12-11","pret":-0.01414,"close":3.52}
{"ticker":"ABEO","date":"2015-12-14","pret":0.01133,"close":3.42}
{"ticker":"ABEO","date":"2015-12-15","pret":-0.03148,"close":3.42}
{"ticker":"ABEO","date":"2015-12-16","pret":0.02299,"close":3.58}
{"ticker":"ABEO","date":"2015-12-17"}
{"ticker":"ABEO","date":"2015-12-18","pret":0.0141,"close":3.53}
{"ticker":"ABEO","date":"2015-12-21","pret":0.01667,"close":3.54}
{"ticker":"ABEO","date":"2015-12-22","pret":-0.02228,"close":3.52}
{"ticker":"ABEO","date":"2015-12-23","pret":-0.01991,"close":3.64}
{"ticker":"ABEO","date":"2015-12-24","pret":0.0339,"close":3.65}
{"ticker":"ABEO","date":"2015-12-28","pret":0.00554,"close":3.53}
{"ticker":"ABEO","date":"2015-12-29","pret":-0.02235,"close":3.52}
{"ticker":"ABEO","date":"2015-12-30","pret":-0.01997,"close":3.47}
{"ticker":"ABEO","date":"2015-12-31","pret":-0.01744,"close":3.36}
{"ticker":"ABEO","date":"2016-01-04","pret":-0.03583,"close":3.42}
{"ticker":"ABEO","date":"2016-01-05","pret":0.02402,"close":3.5}
{"ticker":"ABG","date":"2015-01-02","pret":-0.00599,"close":76.09}
{"ticker":"ABG","date":"2015-01-05","pret":-0.01208,"close":74}
{"ticker":"ABG","date":"2015-01-06","pret":-0.03839,"close":72.69}
{"ticker":"ABG","date":"2015-01-07","pret":0.00902,"close":75.01}
{"ticker":"ABG","date":"2015-01-08","pret":0.03082,"close":75.5}
{"ticker":"ABG","date":"2015-01-09","pret":-0.00649,"close":74.45}
{"ticker":"ABG","date":"2015-01-12","pret":-0.01122,"close":73.67}
{"ticker":"ABG","date":"2015-01-13","pret":-0.00081,"close":72.93}
{"ticker":"ABG","date":"2015-01-14","pret":-0.03418,"close":72.23}
{"ticker":"ABG","date":"2015-01-15","pret":0.00472,"close":70.12}
{"ticker":"ABG","date":"2015-01-16","pret":-0.03222,"close":70.79}
{"ticker":"ABG","date":"2015-01-20","pret":0.01434,"close":70.68}
{"ticker":"ABG","date":"2015-01-21","pret":-0.00807,"close":71.87}
{"ticker":"ABG","date":"2015-01-22","pret":0.02636,"close":74.04}
{"ticker":"ABG","date":"2015-01-23","pret":0.0242,"close":74.73}
{"ticker":"ABG","date":"2015-01-26","pret":0.01568,"close":77.18}
{"ticker":"ABG","date":"2015-01-27","pret":0.01649,"close":76.51}
{"ticker":"ABG","date":"2015-01-28","pret":0.00352,"close":75.81}
{"ticker":"ABG","date":"2015-01-29","pret":-0.00614,"close":77.31}
{"ticker":"ABG","date":"2015-01-30","pret":0.00432,"close":74.21}
{"ticker":"ABG","date":"2015-02-02","pret":-0.02633,"close":76.1}
{"ticker":"ABG","date":"2015-02-03","pret":0.03413,"close":78.8}
{"ticker":"ABG","date":"2015-02-04","pret":0.03276,"close":78.48}
{"ticker":"ABG","date":"2015-02-05","pret":-0.00566,"close":77.92}
{"ticker":"ABG","date":"2015-02-06","pret":-0.01794,"close":79.71}
{"ticker":"ABG","date":"2015-02-09","pret":0.02046,"close":78.69}
{"ticker":"ABG","date":"2015-02-10","pret":-0.0029,"close":79.21}
{"ticker":"ABG","date":"2015-02-11","pret":-0.00164,"close":78.74}
{"ticker":"ABG","date":"2015-02-12","pret":-0.00025,"close":80.36}
{"ticker":"ABG","date":"2015-02-13","pret":0.01555,"close":79.87}
{"ticker":"ABG","date":"2015-02-17","pret":-0.00549,"close":78.19}
{"ticker":"ABG","date":"2015-02-18","pret":-0.0238,"close":78.51}
{"ticker":"ABG","date":"2015-02-19","pret":0.006,"close":78.94}
{"ticker":"ABG","date":"2015-02-20","pret":0.0028,"close":78.87}
{"ticker":"ABG","date":"2015-02-23","pret":0.00127,"close":78.53}
{"ticker":"ABG","date":"2015-02-24","pret":-0.00445,"close":77.71}
{"ticker":"ABG","date":"2015-02-25","pret":-0.00665,"close":77.96}
{"ticker":"ABG","date":"2015-02-26","pret":-0.00257,"close":79.02}
{"ticker":"ABG","date":"2015-02-27","pret":0.01607,"close":78.67}
{"ticker":"ABG","date":"2015-03-02","pret":-0.00711,"close":79.29}
{"ticker":"ABG","date":"2015-03-03","pret":0.00964,"close":78.27}
{"ticker":"ABG","date":"2015-03-04","pret":-0.01989,"close":76.72}
{"ticker":"ABG","date":"2015-03-05","pret":-0.00827,"close":78.6}
{"ticker":"ABG","date":"2015-03-06","pret":0.01264,"close":76.29}
{"ticker":"ABG","date":"2015-03-09","pret":-0.02217,"close":75.81}
{"ticker":"ABG","date":"2015-03-10","pret":-0.01532,"close":75.18}
{"ticker":"ABG","date":"2015-03-11","pret":0.00173,"close":75.43}
{"ticker":"ABG","date":"2015-03-12","pret":0.00886,"close":76.97}
{"ticker":"ABG","date":"2015-03-13","pret":0.01412,"close":76.3}
{"ticker":"ABG","date":"2015-03-16","pret":-0.00534,"close":77.9}
{"ticker":"ABG","date":"2015-03-17","pret":0.01116,"close":77.85}
{"ticker":"ABG","date":"2015-03-18","pret":0.00052,"close":78.55}
{"ticker":"ABG","date":"2015-03-19","pret":0.01027,"close":79.48}
{"ticker":"ABG","date":"2015-03-20","pret":0.02148,"close":79.46}
{"ticker":"ABG","date":"2015-03-23","pret":-0.00677,"close":81.74}
{"ticker":"ABG","date":"2015-03-24","pret":0.02756,"close":82.14}
{"ticker":"ABG","date":"2015-03-25","pret":0.0033,"close":80.12}
{"ticker":"ABG","date":"2015-03-26","pret":-0.02884,"close":80.05}
{"ticker":"ABG","date":"2015-03-27","pret":0.00514,"close":81.54}
{"ticker":"ABG","date":"2015-03-30","pret":0.02651,"close":83.05}
{"ticker":"ABG","date":"2015-03-31","pret":0.00231,"close":83.1}
{"ticker":"ABG","date":"2015-04-01","pret":0.00846,"close":82.26}
{"ticker":"ABG","date":"2015-04-02","pret":-0.00386,"close":83.79}
{"ticker":"ABG","date":"2015-04-06","pret":0.0113,"close":85.01}
{"ticker":"ABG","date":"2015-04-07","pret":0.0173,"close":84.81}
{"ticker":"ABG","date":"2015-04-08","pret":-0.00376,"close":84.93}
{"ticker":"ABG","date":"2015-04-09","pret":0.00035,"close":84.96}
{"ticker":"ABG","date":"2015-04-10","pret":0.0074,"close":85.48}
{"ticker":"ABG","date":"2015-04-13","pret":-0.0041,"close":85.35}
{"ticker":"ABG","date":"2015-04-14","pret":0.00035,"close":85.45}
{"ticker":"ABG","date":"2015-04-15","pret":0.00702,"close":86.38}
{"ticker":"ABG","date":"2015-04-16","pret":0.00928,"close":85.85}
{"ticker":"ABG","date":"2015-04-17","pret":-0.0149,"close":85.33}
{"ticker":"ABG","date":"2015-04-20","pret":0.00526,"close":88.05}
{"ticker":"ABG","date":"2015-04-21","pret":0.0456,"close":87.13}
{"ticker":"ABG","date":"2015-04-22","pret":-0.02825,"close":86.97}
{"ticker":"ABG","date":"2015-04-23","pret":-0.00287,"close":87.59}
{"ticker":"ABG","date":"2015-04-24","pret":0.00961,"close":87.79}
{"ticker":"ABG","date":"2015-04-27","pret":0.00375,"close":86.57}
{"ticker":"ABG","date":"2015-04-28","pret":-0.01912,"close":86.64}
{"ticker":"ABG","date":"2015-04-29","pret":-0.00313,"close":85.64}
{"ticker":"ABG","date":"2015-04-30","pret":-0.01096,"close":84.03}
{"ticker":"ABG","date":"2015-05-01","pret":-0.01417,"close":84.97}
{"ticker":"ABG","date":"2015-05-04","pret":0.01229,"close":85.33}
{"ticker":"ABG","date":"2015-05-05","pret":-0.00118,"close":83.73}
{"ticker":"ABG","date":"2015-05-06","pret":-0.00815,"close":84.2}
{"ticker":"ABG","date":"2015-05-07","pret":0.00154,"close":84.8}
{"ticker":"ABG","date":"2015-05-08","pret":0.01446,"close":85.84}
{"ticker":"ABG","date":"2015-05-11","pret":0.00419,"close":85.65}
{"ticker":"ABG","date":"2015-05-12","pret":-0.00899,"close":85.17}
{"ticker":"ABG","date":"2015-05-13","pret":-0.00199,"close":84.54}
{"ticker":"ABG","date":"2015-05-14","pret":0.00082,"close":84.54}
{"ticker":"ABG","date":"2015-05-15","pret":-0.00849,"close":84.66}
{"ticker":"ABG","date":"2015-05-18","pret":0.00343,"close":86.85}
{"ticker":"ABG","date":"2015-05-19","pret":0.02574,"close":86.42}
{"ticker":"ABG","date":"2015-05-20","pret":-0.00554,"close":86.75}
{"ticker":"ABG","date":"2015-05-21","pret":0,"close":86.39}
{"ticker":"ABG","date":"2015-05-22","pret":-0.00139,"close":85.87}
{"ticker":"ABG","date":"2015-05-26","pret":-0.00616,"close":85.64}
{"ticker":"ABG","date":"2015-05-27","pret":-0.0014,"close":86.92}
{"ticker":"ABG","date":"2015-05-28","pret":0.0139,"close":86.71}
{"ticker":"ABG","date":"2015-05-29","pret":-0.00081,"close":85.12}
{"ticker":"ABG","date":"2015-06-01","pret":-0.02024,"close":85.93}
{"ticker":"ABG","date":"2015-06-02","pret":0.00305,"close":86.12}
{"ticker":"ABG","date":"2015-06-03","pret":0.01384,"close":87.46}
{"ticker":"ABG","date":"2015-06-04","pret":0.00312,"close":87.08}
{"ticker":"ABG","date":"2015-06-05","pret":0.0031,"close":90}
{"ticker":"ABG","date":"2015-06-08","pret":0.02897,"close":89.38}
{"ticker":"ABG","date":"2015-06-09","pret":-0.00604,"close":88.59}
{"ticker":"ABG","date":"2015-06-10","pret":-0.00258,"close":88.96}
{"ticker":"ABG","date":"2015-06-11","pret":0.00214,"close":88.14}
{"ticker":"ABG","date":"2015-06-12","pret":-0.01345,"close":87.62}
{"ticker":"ABG","date":"2015-06-15","pret":-0.00846,"close":86.98}
{"ticker":"ABG","date":"2015-06-16","pret":-0.00138,"close":88.67}
{"ticker":"ABG","date":"2015-06-17","pret":0.02272,"close":88.27}
{"ticker":"ABG","date":"2015-06-18","pret":-0.00575,"close":87.94}
{"ticker":"ABG","date":"2015-06-19","pret":-0.00544,"close":88.22}
{"ticker":"ABG","date":"2015-06-22","pret":0.00724,"close":89.56}
{"ticker":"ABG","date":"2015-06-23","pret":0.01311,"close":92.14}
{"ticker":"ABG","date":"2015-06-24","pret":0.02376,"close":92.73}
{"ticker":"ABG","date":"2015-06-25","pret":0.00952,"close":92.73}
{"ticker":"ABG","date":"2015-06-26","pret":-0.00162,"close":92.53}
{"ticker":"ABG","date":"2015-06-29","pret":-0.00725,"close":90.06}
{"ticker":"ABG","date":"2015-06-30","pret":-0.01356,"close":90.62}
{"ticker":"ABG","date":"2015-07-01","pret":0.0068,"close":92.27}
{"ticker":"ABG","date":"2015-07-02","pret":0.01142,"close":91.06}
{"ticker":"ABG","date":"2015-07-06","pret":-0.02241,"close":90.92}
{"ticker":"ABG","date":"2015-07-07","pret":0.00617,"close":91.78}
{"ticker":"ABG","date":"2015-07-08","pret":-0.00011,"close":89.47}
{"ticker":"ABG","date":"2015-07-09","pret":-0.00673,"close":90.03}
{"ticker":"ABG","date":"2015-07-10","pret":0.0064,"close":90.98}
{"ticker":"ABG","date":"2015-07-13","pret":0.01137,"close":93.93}
{"ticker":"ABG","date":"2015-07-14","pret":0.01895,"close":93.37}
{"ticker":"ABG","date":"2015-07-15","pret":-0.00192,"close":93.5}
{"ticker":"ABG","date":"2015-07-16","pret":0.00628,"close":94.03}
{"ticker":"ABG","date":"2015-07-17","pret":-0.00319,"close":95.17}
{"ticker":"ABG","date":"2015-07-20","pret":0.01512,"close":95.54}
{"ticker":"ABG","date":"2015-07-21","pret":-0.02175,"close":91.4}
{"ticker":"ABG","date":"2015-07-22","pret":-0.04654,"close":86.94}
{"ticker":"ABG","date":"2015-07-23","pret":-0.02227,"close":87.87}
{"ticker":"ABG","date":"2015-07-24","pret":0.00983,"close":84.53}
{"ticker":"ABG","date":"2015-07-27","pret":-0.04336,"close":83.13}
{"ticker":"ABG","date":"2015-07-28","pret":-0.00703,"close":83.65}
{"ticker":"ABG","date":"2015-07-29","pret":0.00048,"close":85.71}
{"ticker":"ABG","date":"2015-07-30","pret":0.01895,"close":87.55}
{"ticker":"ABG","date":"2015-07-31","pret":0.03107,"close":88.3}
{"ticker":"ABG","date":"2015-08-03","pret":-0.00205,"close":85.29}
{"ticker":"ABG","date":"2015-08-04","pret":-0.0275,"close":84.04}
{"ticker":"ABG","date":"2015-08-05","pret":-0.00646,"close":85.8}
{"ticker":"ABG","date":"2015-08-06","pret":0.01649,"close":85.21}
{"ticker":"ABG","date":"2015-08-07","pret":-0.01378,"close":83.62}
{"ticker":"ABG","date":"2015-08-10","pret":-0.00708,"close":84.75}
{"ticker":"ABG","date":"2015-08-11","pret":-0.00273,"close":83.73}
{"ticker":"ABG","date":"2015-08-12","pret":-0.03148,"close":82.08}
{"ticker":"ABG","date":"2015-08-13","pret":0.00684,"close":82.28}
{"ticker":"ABG","date":"2015-08-14","pret":0.00182,"close":83.72}
{"ticker":"ABG","date":"2015-08-17","pret":0.0134,"close":84.73}
{"ticker":"ABG","date":"2015-08-18","pret":0.01523,"close":84.62}
{"ticker":"ABG","date":"2015-08-19","pret":-0.00889,"close":83.31}
{"ticker":"ABG","date":"2015-08-20","pret":-0.01864,"close":79.63}
{"ticker":"ABG","date":"2015-08-21","pret":-0.05462,"close":78.9}
{"ticker":"ABG","date":"2015-08-24","pret":-0.04966,"close":76.54}
{"ticker":"ABG","date":"2015-08-25","pret":0.06012,"close":77.94}
{"ticker":"ABG","date":"2015-08-26","pret":0.01148,"close":79.02}
{"ticker":"ABG","date":"2015-08-27","pret":0.003,"close":80.1}
{"ticker":"ABG","date":"2015-08-28","pret":0.00038,"close":80.25}
{"ticker":"ABG","date":"2015-08-31","pret":0.0061,"close":80.57}
{"ticker":"ABG","date":"2015-09-01","pret":-0.01893,"close":78.51}
{"ticker":"ABG","date":"2015-09-02","pret":0.00819,"close":80.33}
{"ticker":"ABG","date":"2015-09-03","pret":0.0126,"close":79.36}
{"ticker":"ABG","date":"2015-09-04","pret":-0.02982,"close":78.82}
{"ticker":"ABG","date":"2015-09-08","pret":0.03539,"close":81.92}
{"ticker":"ABG","date":"2015-09-09","pret":0.03215,"close":81.99}
{"ticker":"ABG","date":"2015-09-10","pret":-0.02576,"close":81.28}
{"ticker":"ABG","date":"2015-09-11","pret":-0.01208,"close":81.24}
{"ticker":"ABG","date":"2015-09-14","pret":0.01452,"close":81.22}
{"ticker":"ABG","date":"2015-09-15","pret":-0.00761,"close":82.31}
{"ticker":"ABG","date":"2015-09-16","pret":0.01151,"close":83.16}
{"ticker":"ABG","date":"2015-09-17","pret":0.01498,"close":84.89}
{"ticker":"ABG","date":"2015-09-18","pret":0.0061,"close":83.27}
{"ticker":"ABG","date":"2015-09-21","pret":0.00167,"close":84.75}
{"ticker":"ABG","date":"2015-09-22","pret":-0.00441,"close":83.65}
{"ticker":"ABG","date":"2015-09-23","pret":0.00274,"close":83.64}
{"ticker":"ABG","date":"2015-09-24","pret":-0.01259,"close":82.08}
{"ticker":"ABG","date":"2015-09-25","pret":-0.00242,"close":82.28}
{"ticker":"ABG","date":"2015-09-28","pret":-0.00485,"close":78.31}
{"ticker":"ABG","date":"2015-09-29","pret":-0.0459,"close":79.55}
{"ticker":"ABG","date":"2015-09-30","pret":0.02948,"close":81.15}
{"ticker":"ABG","date":"2015-10-01","pret":0.00235,"close":81.51}
{"ticker":"ABG","date":"2015-10-02","pret":-0.00643,"close":83.57}
{"ticker":"ABG","date":"2015-10-05","pret":0.04797,"close":85.4}
{"ticker":"ABG","date":"2015-10-06","pret":0.0086,"close":83.9}
{"ticker":"ABG","date":"2015-10-07","pret":-0.01251,"close":84}
{"ticker":"ABG","date":"2015-10-08","pret":-0.00274,"close":84.56}
{"ticker":"ABG","date":"2015-10-09","pret":0.00606,"close":84.26}
{"ticker":"ABG","date":"2015-10-12","pret":-0.0013,"close":84.12}
{"ticker":"ABG","date":"2015-10-13","pret":-0.00976,"close":82.49}
{"ticker":"ABG","date":"2015-10-14","pret":-0.0101,"close":82.52}
{"ticker":"ABG","date":"2015-10-15","pret":0.00254,"close":85.85}
{"ticker":"ABG","date":"2015-10-16","pret":0.03844,"close":86.95}
{"ticker":"ABG","date":"2015-10-19","pret":0.00659,"close":86.39}
{"ticker":"ABG","date":"2015-10-20","pret":-0.00416,"close":87.27}
{"ticker":"ABG","date":"2015-10-21","pret":-0.02663,"close":77.17}
{"ticker":"ABG","date":"2015-10-22","pret":-0.07157,"close":78.99}
{"ticker":"ABG","date":"2015-10-23","pret":0.01985,"close":80.55}
{"ticker":"ABG","date":"2015-10-26","pret":0.01083,"close":80.26}
{"ticker":"ABG","date":"2015-10-27","pret":-0.00933,"close":77.54}
{"ticker":"ABG","date":"2015-10-28","pret":-0.0266,"close":80.06}
{"ticker":"ABG","date":"2015-10-29","pret":0.02722,"close":77.74}
{"ticker":"ABG","date":"2015-10-30","pret":-0.03147,"close":79.2}
{"ticker":"ABG","date":"2015-11-02","pret":0.02054,"close":79.98}
{"ticker":"ABG","date":"2015-11-03","pret":0.0103,"close":80.82}
{"ticker":"ABG","date":"2015-11-04","pret":0.01907,"close":81.27}
{"ticker":"ABG","date":"2015-11-05","pret":-0.00172,"close":80.35}
{"ticker":"ABG","date":"2015-11-06","pret":-0.01922,"close":78.14}
{"ticker":"ABG","date":"2015-11-09","pret":-0.02447,"close":76.08}
{"ticker":"ABG","date":"2015-11-10","pret":-0.02521,"close":76.7}
{"ticker":"ABG","date":"2015-11-11","pret":0.01126,"close":75.75}
{"ticker":"ABG","date":"2015-11-12","pret":-0.02424,"close":72.57}
{"ticker":"ABG","date":"2015-11-13","pret":-0.03985,"close":68.98}
{"ticker":"ABG","date":"2015-11-16","pret":-0.04281,"close":70.18}
{"ticker":"ABG","date":"2015-11-17","pret":0.02362,"close":70.5}
{"ticker":"ABG","date":"2015-11-18","pret":-0.00042,"close":70.71}
{"ticker":"ABG","date":"2015-11-19","pret":-0.00156,"close":70.79}
{"ticker":"ABG","date":"2015-11-20","pret":0.01281,"close":72.38}
{"ticker":"ABG","date":"2015-11-23","pret":0.00947,"close":74.44}
{"ticker":"ABG","date":"2015-11-24","pret":0.0222,"close":75.84}
{"ticker":"ABG","date":"2015-11-25","pret":0.03136,"close":76.79}
{"ticker":"ABG","date":"2015-11-26"}
{"ticker":"ABG","date":"2015-11-27","pret":0.01124,"close":76.53}
{"ticker":"ABG","date":"2015-11-30","pret":-0.00599,"close":75.1}
{"ticker":"ABG","date":"2015-12-01","pret":-0.01634,"close":75.5}
{"ticker":"ABG","date":"2015-12-02","pret":0.0049,"close":74.61}
{"ticker":"ABG","date":"2015-12-03","pret":-0.01371,"close":72.73}
{"ticker":"ABG","date":"2015-12-04","pret":-0.02072,"close":73.81}
{"ticker":"ABG","date":"2015-12-07","pret":0.00559,"close":73.17}
{"ticker":"ABG","date":"2015-12-08","pret":-0.01619,"close":73.07}
{"ticker":"ABG","date":"2015-12-09","pret":0.00991,"close":73.53}
{"ticker":"ABG","date":"2015-12-10","pret":0.00464,"close":73.02}
{"ticker":"ABG","date":"2015-12-11","pret":-0.02205,"close":70.3}
{"ticker":"ABG","date":"2015-12-14","pret":-0.0244,"close":69}
{"ticker":"ABG","date":"2015-12-15","pret":-0.0063,"close":70.1}
{"ticker":"ABG","date":"2015-12-16","pret":0.0154,"close":70.19}
{"ticker":"ABG","date":"2015-12-17"}
{"ticker":"ABG","date":"2015-12-18","pret":-0.04662,"close":66.76}
{"ticker":"ABG","date":"2015-12-21","pret":-0.00624,"close":68.3}
{"ticker":"ABG","date":"2015-12-22","pret":0.02183,"close":69.14}
{"ticker":"ABG","date":"2015-12-23","pret":0.01319,"close":69.17}
{"ticker":"ABG","date":"2015-12-24","pret":-0.00839,"close":68.9}
{"ticker":"ABG","date":"2015-12-28","pret":-0.00364,"close":68.56}
{"ticker":"ABG","date":"2015-12-29","pret":0.00639,"close":69.38}
{"ticker":"ABG","date":"2015-12-30","pret":0.0052,"close":68.04}
{"ticker":"ABG","date":"2015-12-31","pret":-0.02288,"close":67.44}
{"ticker":"ABG","date":"2016-01-04","pret":-0.02492,"close":66.52}
{"ticker":"ABG","date":"2016-01-05","pret":0.00738,"close":65.13}
{"ticker":"ABM","date":"2015-01-02","pret":-0.01006,"close":28.42}
{"ticker":"ABM","date":"2015-01-05","pret":-0.01439,"close":28.47}
{"ticker":"ABM","date":"2015-01-06","pret":0.01509,"close":28.61}
{"ticker":"ABM","date":"2015-01-07","pret":0.00209,"close":29.08}
{"ticker":"ABM","date":"2015-01-08","pret":0.01928,"close":29.44}
{"ticker":"ABM","date":"2015-01-09","pret":0.00646,"close":29.27}
{"ticker":"ABM","date":"2015-01-12","pret":-0.01158,"close":29.43}
{"ticker":"ABM","date":"2015-01-13","pret":0.01935,"close":29.84}
{"ticker":"ABM","date":"2015-01-14","pret":-0.0098,"close":29.6}
{"ticker":"ABM","date":"2015-01-15","pret":0.00373,"close":29.1}
{"ticker":"ABM","date":"2015-01-16","pret":-0.02188,"close":29.59}
{"ticker":"ABM","date":"2015-01-20","pret":0.02627,"close":29.06}
{"ticker":"ABM","date":"2015-01-21","pret":-0.02454,"close":29.1}
{"ticker":"ABM","date":"2015-01-22","pret":0.00413,"close":29.64}
{"ticker":"ABM","date":"2015-01-23","pret":0.01704,"close":29.49}
{"ticker":"ABM","date":"2015-01-26","pret":-0.00644,"close":29.43}
{"ticker":"ABM","date":"2015-01-27","pret":-0.00751,"close":29.33}
{"ticker":"ABM","date":"2015-01-28","pret":0.00887,"close":29.01}
{"ticker":"ABM","date":"2015-01-29","pret":-0.01505,"close":29.48}
{"ticker":"ABM","date":"2015-01-30","pret":0.00721,"close":28.87}
{"ticker":"ABM","date":"2015-02-02","pret":-0.00963,"close":29.31}
{"ticker":"ABM","date":"2015-02-03","pret":0.01713,"close":30.22}
{"ticker":"ABM","date":"2015-02-04","pret":0.02018,"close":29.79}
{"ticker":"ABM","date":"2015-02-05","pret":-0.00267,"close":30}
{"ticker":"ABM","date":"2015-02-06","pret":0.00433,"close":30.13}
{"ticker":"ABM","date":"2015-02-09","pret":-0.00133,"close":29.81}
{"ticker":"ABM","date":"2015-02-10","pret":-0.001,"close":29.64}
{"ticker":"ABM","date":"2015-02-11","pret":-0.01274,"close":29.54}
{"ticker":"ABM","date":"2015-02-12","pret":-0.00101,"close":29.74}
{"ticker":"ABM","date":"2015-02-13","pret":0.00371,"close":29.57}
{"ticker":"ABM","date":"2015-02-17","pret":-0.00438,"close":30.12}
{"ticker":"ABM","date":"2015-02-18","pret":0.01642,"close":30.63}
{"ticker":"ABM","date":"2015-02-19","pret":0.01616,"close":30.69}
{"ticker":"ABM","date":"2015-02-20","pret":0.00065,"close":30.62}
{"ticker":"ABM","date":"2015-02-23","pret":-0.00295,"close":30.93}
{"ticker":"ABM","date":"2015-02-24","pret":0.014,"close":31.12}
{"ticker":"ABM","date":"2015-02-25","pret":0.00869,"close":30.73}
{"ticker":"ABM","date":"2015-02-26","pret":-0.01355,"close":31.12}
{"ticker":"ABM","date":"2015-02-27","pret":0.00873,"close":31.09}
{"ticker":"ABM","date":"2015-03-02","pret":0.00257,"close":31.16}
{"ticker":"ABM","date":"2015-03-03","pret":-0.00129,"close":31.11}
{"ticker":"ABM","date":"2015-03-04","pret":0.01469,"close":29.37}
{"ticker":"ABM","date":"2015-03-05","pret":-0.06718,"close":29.8}
{"ticker":"ABM","date":"2015-03-06","pret":0.00136,"close":29.37}
{"ticker":"ABM","date":"2015-03-09","pret":-0.00543,"close":29.4}
{"ticker":"ABM","date":"2015-03-10","pret":-0.00958,"close":29.11}
{"ticker":"ABM","date":"2015-03-11","pret":0,"close":29.38}
{"ticker":"ABM","date":"2015-03-12","pret":0.01771,"close":30.01}
{"ticker":"ABM","date":"2015-03-13","pret":0.01375,"close":29.72}
{"ticker":"ABM","date":"2015-03-16","pret":-0.004,"close":30.19}
{"ticker":"ABM","date":"2015-03-17","pret":0.02052,"close":31.07}
{"ticker":"ABM","date":"2015-03-18","pret":0.01624,"close":31.61}
{"ticker":"ABM","date":"2015-03-19","pret":0.01852,"close":31.71}
{"ticker":"ABM","date":"2015-03-20","pret":0.00913,"close":32.23}
{"ticker":"ABM","date":"2015-03-23","pret":0.01153,"close":32.17}
{"ticker":"ABM","date":"2015-03-24","pret":-0.0031,"close":32.38}
{"ticker":"ABM","date":"2015-03-25","pret":0.01082,"close":31.6}
{"ticker":"ABM","date":"2015-03-26","pret":-0.02996,"close":31.73}
{"ticker":"ABM","date":"2015-03-27","pret":0.00222,"close":32}
{"ticker":"ABM","date":"2015-03-30","pret":0.01599,"close":32.33}
{"ticker":"ABM","date":"2015-03-31","pret":-0.00844,"close":31.86}
{"ticker":"ABM","date":"2015-04-01","pret":0.00063,"close":31.92}
{"ticker":"ABM","date":"2015-04-02","pret":0.00407,"close":32.02}
{"ticker":"ABM","date":"2015-04-06","pret":-0.00156,"close":32.12}
{"ticker":"ABM","date":"2015-04-07","pret":0.00468,"close":31.82}
{"ticker":"ABM","date":"2015-04-08","pret":-0.01096,"close":32.44}
{"ticker":"ABM","date":"2015-04-09","pret":0.02149,"close":32.43}
{"ticker":"ABM","date":"2015-04-10","pret":0,"close":31.89}
{"ticker":"ABM","date":"2015-04-13","pret":-0.01552,"close":31.99}
{"ticker":"ABM","date":"2015-04-14","pret":0.00031,"close":32.04}
{"ticker":"ABM","date":"2015-04-15","pret":0.00437,"close":32.11}
{"ticker":"ABM","date":"2015-04-16","pret":-0.00374,"close":31.81}
{"ticker":"ABM","date":"2015-04-17","pret":-0.01322,"close":31.25}
{"ticker":"ABM","date":"2015-04-20","pret":-0.0054,"close":31.44}
{"ticker":"ABM","date":"2015-04-21","pret":0.00413,"close":32.02}
{"ticker":"ABM","date":"2015-04-22","pret":0.0148,"close":31.87}
{"ticker":"ABM","date":"2015-04-23","pret":-0.00438,"close":32.12}
{"ticker":"ABM","date":"2015-04-24","pret":0.01155,"close":31.95}
{"ticker":"ABM","date":"2015-04-27","pret":-0.00217,"close":31.95}
{"ticker":"ABM","date":"2015-04-28","pret":-0.00624,"close":32.26}
{"ticker":"ABM","date":"2015-04-29","pret":0.00841,"close":32.11}
{"ticker":"ABM","date":"2015-04-30","pret":-0.00716,"close":32.05}
{"ticker":"ABM","date":"2015-05-01","pret":0.00499,"close":32.17}
{"ticker":"ABM","date":"2015-05-04","pret":0.0028,"close":32.32}
{"ticker":"ABM","date":"2015-05-05","pret":0,"close":32.15}
{"ticker":"ABM","date":"2015-05-06","pret":-0.00155,"close":32.23}
{"ticker":"ABM","date":"2015-05-07","pret":0,"close":32.31}
{"ticker":"ABM","date":"2015-05-08","pret":0.01235,"close":32.14}
{"ticker":"ABM","date":"2015-05-11","pret":-0.01452,"close":32.02}
{"ticker":"ABM","date":"2015-05-12","pret":-0.0075,"close":32.02}
{"ticker":"ABM","date":"2015-05-13","pret":0.00563,"close":31.87}
{"ticker":"ABM","date":"2015-05-14","pret":-0.00187,"close":32.29}
{"ticker":"ABM","date":"2015-05-15","pret":0.00778,"close":31.99}
{"ticker":"ABM","date":"2015-05-18","pret":-0.01122,"close":32.01}
{"ticker":"ABM","date":"2015-05-19","pret":0.00656,"close":32.52}
{"ticker":"ABM","date":"2015-05-20","pret":0.01729,"close":32.96}
{"ticker":"ABM","date":"2015-05-21","pret":0.01005,"close":32.64}
{"ticker":"ABM","date":"2015-05-22","pret":-0.01404,"close":32.49}
{"ticker":"ABM","date":"2015-05-26","pret":-0.00678,"close":32.24}
{"ticker":"ABM","date":"2015-05-27","pret":0.00278,"close":32.79}
{"ticker":"ABM","date":"2015-05-28","pret":0.00799,"close":32.71}
{"ticker":"ABM","date":"2015-05-29","pret":0.00153,"close":32.44}
{"ticker":"ABM","date":"2015-06-01","pret":-0.00367,"close":32.5}
{"ticker":"ABM","date":"2015-06-02","pret":-0.00523,"close":32.39}
{"ticker":"ABM","date":"2015-06-03","pret":0.00339,"close":33.16}
{"ticker":"ABM","date":"2015-06-04","pret":0.01404,"close":32.71}
{"ticker":"ABM","date":"2015-06-05","pret":-0.00883,"close":32.71}
{"ticker":"ABM","date":"2015-06-08","pret":-0.00061,"close":32.55}
{"ticker":"ABM","date":"2015-06-09","pret":-0.00583,"close":32.91}
{"ticker":"ABM","date":"2015-06-10","pret":0.01587,"close":33.24}
{"ticker":"ABM","date":"2015-06-11","pret":0.00724,"close":33.32}
{"ticker":"ABM","date":"2015-06-12","pret":-0.00211,"close":33.03}
{"ticker":"ABM","date":"2015-06-15","pret":-0.01121,"close":32.89}
{"ticker":"ABM","date":"2015-06-16","pret":0.0003,"close":32.96}
{"ticker":"ABM","date":"2015-06-17","pret":0.00577,"close":32.84}
{"ticker":"ABM","date":"2015-06-18","pret":-0.00212,"close":33.28}
{"ticker":"ABM","date":"2015-06-19","pret":0.01147,"close":33.34}
{"ticker":"ABM","date":"2015-06-22","pret":0.00509,"close":33.42}
{"ticker":"ABM","date":"2015-06-23","pret":-0.0012,"close":33.61}
{"ticker":"ABM","date":"2015-06-24","pret":0.00328,"close":33.35}
{"ticker":"ABM","date":"2015-06-25","pret":-0.00508,"close":33.54}
{"ticker":"ABM","date":"2015-06-26","pret":0.00478,"close":33.32}
{"ticker":"ABM","date":"2015-06-29","pret":-0.01259,"close":32.85}
{"ticker":"ABM","date":"2015-06-30","pret":0.0009,"close":32.87}
{"ticker":"ABM","date":"2015-07-01","pret":-0.00362,"close":32.79}
{"ticker":"ABM","date":"2015-07-02","pret":-0.00546,"close":32.64}
{"ticker":"ABM","date":"2015-07-06","pret":-0.01317,"close":32.41}
{"ticker":"ABM","date":"2015-07-07","pret":-0.00031,"close":32.09}
{"ticker":"ABM","date":"2015-07-08","pret":-0.01585,"close":32.02}
{"ticker":"ABM","date":"2015-07-09","pret":0.01338,"close":31.77}
{"ticker":"ABM","date":"2015-07-10","pret":-0.00901,"close":32.17}
{"ticker":"ABM","date":"2015-07-13","pret":0.01055,"close":32.47}
{"ticker":"ABM","date":"2015-07-14","pret":0.00092,"close":32.66}
{"ticker":"ABM","date":"2015-07-15","pret":0.00829,"close":32.42}
{"ticker":"ABM","date":"2015-07-16","pret":-0.00184,"close":32.73}
{"ticker":"ABM","date":"2015-07-17","pret":0.00428,"close":32.62}
{"ticker":"ABM","date":"2015-07-20","pret":-0.00489,"close":32.57}
{"ticker":"ABM","date":"2015-07-21","pret":-0.00184,"close":32.3}
{"ticker":"ABM","date":"2015-07-22","pret":-0.00926,"close":32.81}
{"ticker":"ABM","date":"2015-07-23","pret":0.0169,"close":32.59}
{"ticker":"ABM","date":"2015-07-24","pret":-0.00673,"close":32.25}
{"ticker":"ABM","date":"2015-07-27","pret":-0.01453,"close":32.37}
{"ticker":"ABM","date":"2015-07-28","pret":0.01207,"close":32.58}
{"ticker":"ABM","date":"2015-07-29","pret":0.00031,"close":32.94}
{"ticker":"ABM","date":"2015-07-30","pret":0.00888,"close":32.99}
{"ticker":"ABM","date":"2015-07-31","pret":0.0085,"close":32.96}
{"ticker":"ABM","date":"2015-08-03","pret":-0.00394,"close":32.87}
{"ticker":"ABM","date":"2015-08-04","pret":-0.00365,"close":32.93}
{"ticker":"ABM","date":"2015-08-05","pret":0.00909,"close":33.24}
{"ticker":"ABM","date":"2015-08-06","pret":0.00422,"close":33.21}
{"ticker":"ABM","date":"2015-08-07","pret":-0.00754,"close":33.03}
{"ticker":"ABM","date":"2015-08-10","pret":0.00513,"close":33.53}
{"ticker":"ABM","date":"2015-08-11","pret":0.00211,"close":33.32}
{"ticker":"ABM","date":"2015-08-12","pret":-0.00573,"close":33.06}
{"ticker":"ABM","date":"2015-08-13","pret":-0.0006,"close":33}
{"ticker":"ABM","date":"2015-08-14","pret":0.00181,"close":33.67}
{"ticker":"ABM","date":"2015-08-17","pret":0.012,"close":33.8}
{"ticker":"ABM","date":"2015-08-18","pret":0.00536,"close":33.76}
{"ticker":"ABM","date":"2015-08-19","pret":-0.00565,"close":33.45}
{"ticker":"ABM","date":"2015-08-20","pret":-0.0105,"close":32.96}
{"ticker":"ABM","date":"2015-08-21","pret":-0.02257,"close":32.93}
{"ticker":"ABM","date":"2015-08-24","pret":-0.02088,"close":31.85}
{"ticker":"ABM","date":"2015-08-25","pret":0.03101,"close":31.51}
{"ticker":"ABM","date":"2015-08-26","pret":-0.02223,"close":32.09}
{"ticker":"ABM","date":"2015-08-27","pret":0.00778,"close":32.07}
{"ticker":"ABM","date":"2015-08-28","pret":-0.00965,"close":31.92}
{"ticker":"ABM","date":"2015-08-31","pret":-0.00565,"close":32.01}
{"ticker":"ABM","date":"2015-09-01","pret":-0.00568,"close":31.11}
{"ticker":"ABM","date":"2015-09-02","pret":-0.00826,"close":31.17}
{"ticker":"ABM","date":"2015-09-03","pret":-0.06082,"close":30.25}
{"ticker":"ABM","date":"2015-09-04","pret":0.0148,"close":29.24}
{"ticker":"ABM","date":"2015-09-08","pret":-0.00973,"close":29.74}
{"ticker":"ABM","date":"2015-09-09","pret":0.00538,"close":29.72}
{"ticker":"ABM","date":"2015-09-10","pret":-0.00269,"close":29.55}
{"ticker":"ABM","date":"2015-09-11","pret":-0.00946,"close":29.64}
{"ticker":"ABM","date":"2015-09-14","pret":0.01181,"close":29.66}
{"ticker":"ABM","date":"2015-09-15","pret":-0.00538,"close":29.9}
{"ticker":"ABM","date":"2015-09-16","pret":0.01074,"close":29.99}
{"ticker":"ABM","date":"2015-09-17","pret":0.00267,"close":29.89}
{"ticker":"ABM","date":"2015-09-18","pret":-0.01442,"close":29.54}
{"ticker":"ABM","date":"2015-09-21","pret":0.00673,"close":29.41}
{"ticker":"ABM","date":"2015-09-22","pret":-0.01862,"close":28.92}
{"ticker":"ABM","date":"2015-09-23","pret":-0.01134,"close":28.93}
{"ticker":"ABM","date":"2015-09-24","pret":-0.00277,"close":28.69}
{"ticker":"ABM","date":"2015-09-25","pret":-0.00069,"close":28.7}
{"ticker":"ABM","date":"2015-09-28","pret":-0.00626,"close":27.94}
{"ticker":"ABM","date":"2015-09-29","pret":-0.02832,"close":27.72}
{"ticker":"ABM","date":"2015-09-30","pret":0.00144,"close":27.31}
{"ticker":"ABM","date":"2015-10-01","pret":-0.01846,"close":27.21}
{"ticker":"ABM","date":"2015-10-02","pret":-0.01213,"close":27.58}
{"ticker":"ABM","date":"2015-10-05","pret":0.02663,"close":28.19}
{"ticker":"ABM","date":"2015-10-06","pret":0.01394,"close":28.04}
{"ticker":"ABM","date":"2015-10-07","pret":-0.00142,"close":28.33}
{"ticker":"ABM","date":"2015-10-08","pret":0.00532,"close":28.93}
{"ticker":"ABM","date":"2015-10-09","pret":0.02445,"close":28.76}
{"ticker":"ABM","date":"2015-10-12","pret":-0.00832,"close":28.81}
{"ticker":"ABM","date":"2015-10-13","pret":-0.00035,"close":28.52}
{"ticker":"ABM","date":"2015-10-14","pret":-0.00874,"close":28.23}
{"ticker":"ABM","date":"2015-10-15","pret":-0.00599,"close":28.44}
{"ticker":"ABM","date":"2015-10-16","pret":0.00528,"close":28.52}
{"ticker":"ABM","date":"2015-10-19","pret":-0.00211,"close":28.68}
{"ticker":"ABM","date":"2015-10-20","pret":0.00702,"close":28.34}
{"ticker":"ABM","date":"2015-10-21","pret":-0.00526,"close":28.04}
{"ticker":"ABM","date":"2015-10-22","pret":-0.01202,"close":28.56}
{"ticker":"ABM","date":"2015-10-23","pret":0.02112,"close":28.49}
{"ticker":"ABM","date":"2015-10-26","pret":-0.00804,"close":28.78}
{"ticker":"ABM","date":"2015-10-27","pret":0.00316,"close":28.57}
{"ticker":"ABM","date":"2015-10-28","pret":0.00419,"close":28.88}
{"ticker":"ABM","date":"2015-10-29","pret":-0.01687,"close":27.89}
{"ticker":"ABM","date":"2015-10-30","pret":-0.00962,"close":28.4}
{"ticker":"ABM","date":"2015-11-02","pret":0.01492,"close":28.64}
{"ticker":"ABM","date":"2015-11-03","pret":0.00843,"close":28.46}
{"ticker":"ABM","date":"2015-11-04","pret":-0.00491,"close":28.4}
{"ticker":"ABM","date":"2015-11-05","pret":-0.0007,"close":28.53}
{"ticker":"ABM","date":"2015-11-06","pret":-0.00211,"close":28.64}
{"ticker":"ABM","date":"2015-11-09","pret":0.00702,"close":28.42}
{"ticker":"ABM","date":"2015-11-10","pret":-0.00984,"close":28.73}
{"ticker":"ABM","date":"2015-11-11","pret":0.01821,"close":28.83}
{"ticker":"ABM","date":"2015-11-12","pret":-0.01046,"close":28.77}
{"ticker":"ABM","date":"2015-11-13","pret":0.00385,"close":28.46}
{"ticker":"ABM","date":"2015-11-16","pret":-0.00596,"close":28.81}
{"ticker":"ABM","date":"2015-11-17","pret":0.01326,"close":28.86}
{"ticker":"ABM","date":"2015-11-18","pret":0.00208,"close":29.11}
{"ticker":"ABM","date":"2015-11-19","pret":0.00758,"close":29.25}
{"ticker":"ABM","date":"2015-11-20","pret":0.00957,"close":29.76}
{"ticker":"ABM","date":"2015-11-23","pret":0.01049,"close":29.5}
{"ticker":"ABM","date":"2015-11-24","pret":-0.00879,"close":29.74}
{"ticker":"ABM","date":"2015-11-25","pret":0.01081,"close":29.85}
{"ticker":"ABM","date":"2015-11-26"}
{"ticker":"ABM","date":"2015-11-27","pret":0.00101,"close":30}
{"ticker":"ABM","date":"2015-11-30","pret":0.00902,"close":29.67}
{"ticker":"ABM","date":"2015-12-01","pret":-0.0107,"close":30.1}
{"ticker":"ABM","date":"2015-12-02","pret":0.0117,"close":29.83}
{"ticker":"ABM","date":"2015-12-03","pret":-0.00767,"close":29.02}
{"ticker":"ABM","date":"2015-12-04","pret":-0.02784,"close":29.44}
{"ticker":"ABM","date":"2015-12-07","pret":0.01096,"close":28.92}
{"ticker":"ABM","date":"2015-12-08","pret":-0.02203,"close":29.15}
{"ticker":"ABM","date":"2015-12-09","pret":0.00935,"close":28.95}
{"ticker":"ABM","date":"2015-12-10","pret":-0.00138,"close":28.68}
{"ticker":"ABM","date":"2015-12-11","pret":-0.02164,"close":28.35}
{"ticker":"ABM","date":"2015-12-14","pret":0.0007,"close":28.34}
{"ticker":"ABM","date":"2015-12-15","pret":0.00422,"close":28.55}
{"ticker":"ABM","date":"2015-12-16","pret":0.00839,"close":29.11}
{"ticker":"ABM","date":"2015-12-17"}
{"ticker":"ABM","date":"2015-12-18","pret":-0.00909,"close":28.17}
{"ticker":"ABM","date":"2015-12-21","pret":-0.00387,"close":28.47}
{"ticker":"ABM","date":"2015-12-22","pret":0.00738,"close":28.76}
{"ticker":"ABM","date":"2015-12-23","pret":0.01149,"close":29.24}
{"ticker":"ABM","date":"2015-12-24","pret":0.0117,"close":29.25}
{"ticker":"ABM","date":"2015-12-28","pret":-0.00206,"close":29.32}
{"ticker":"ABM","date":"2015-12-29","pret":0.00989,"close":29.42}
{"ticker":"ABM","date":"2015-12-30","pret":-0.00136,"close":29.08}
{"ticker":"ABM","date":"2015-12-31","pret":-0.013,"close":28.47}
{"ticker":"ABM","date":"2016-01-04","pret":-0.03433,"close":27.67}
{"ticker":"ABM","date":"2016-01-05","pret":-0.01762,"close":27.57}
{"ticker":"ABMD","date":"2015-01-02","pret":-0.00625,"close":37.31}
{"ticker":"ABMD","date":"2015-01-05","pret":-0.02916,"close":37.07}
{"ticker":"ABMD","date":"2015-01-06","pret":-0.00215,"close":36.13}
{"ticker":"ABMD","date":"2015-01-07","pret":-0.01823,"close":37.28}
{"ticker":"ABMD","date":"2015-01-08","pret":0.03428,"close":38.96}
{"ticker":"ABMD","date":"2015-01-09","pret":0.0334,"close":38.41}
{"ticker":"ABMD","date":"2015-01-12","pret":-0.01187,"close":38.56}
{"ticker":"ABMD","date":"2015-01-13","pret":0.01929,"close":38.81}
{"ticker":"ABMD","date":"2015-01-14","pret":-0.02293,"close":38.25}
{"ticker":"ABMD","date":"2015-01-15","pret":0.00338,"close":37.11}
{"ticker":"ABMD","date":"2015-01-16","pret":-0.04001,"close":37.92}
{"ticker":"ABMD","date":"2015-01-20","pret":0.02773,"close":37.87}
{"ticker":"ABMD","date":"2015-01-21","pret":-0.00898,"close":37.81}
{"ticker":"ABMD","date":"2015-01-22","pret":0.01239,"close":38.94}
{"ticker":"ABMD","date":"2015-01-23","pret":0.02203,"close":39.48}
{"ticker":"ABMD","date":"2015-01-26","pret":0.01501,"close":39.57}
{"ticker":"ABMD","date":"2015-01-27","pret":-0.0145,"close":38.63}
{"ticker":"ABMD","date":"2015-01-28","pret":0.31498,"close":49.94}
{"ticker":"ABMD","date":"2015-01-29","pret":-0.07431,"close":52.25}
{"ticker":"ABMD","date":"2015-01-30","pret":0.04297,"close":51.74}
{"ticker":"ABMD","date":"2015-02-02","pret":-0.00193,"close":51.86}
{"ticker":"ABMD","date":"2015-02-03","pret":0.01172,"close":52.89}
{"ticker":"ABMD","date":"2015-02-04","pret":0.00875,"close":54.15}
{"ticker":"ABMD","date":"2015-02-05","pret":0.03297,"close":55.52}
{"ticker":"ABMD","date":"2015-02-06","pret":0.02121,"close":57.94}
{"ticker":"ABMD","date":"2015-02-09","pret":0.03681,"close":56.81}
{"ticker":"ABMD","date":"2015-02-10","pret":-0.01516,"close":57.69}
{"ticker":"ABMD","date":"2015-02-11","pret":0.01464,"close":58.9}
{"ticker":"ABMD","date":"2015-02-12","pret":0.02865,"close":59.93}
{"ticker":"ABMD","date":"2015-02-13","pret":0.01386,"close":60.39}
{"ticker":"ABMD","date":"2015-02-17","pret":0.01105,"close":60.62}
{"ticker":"ABMD","date":"2015-02-18","pret":-0.00444,"close":60.57}
{"ticker":"ABMD","date":"2015-02-19","pret":-0.00346,"close":60.52}
{"ticker":"ABMD","date":"2015-02-20","pret":0.00198,"close":60.35}
{"ticker":"ABMD","date":"2015-02-23","pret":-0.00496,"close":61.12}
{"ticker":"ABMD","date":"2015-02-24","pret":0.01154,"close":60.92}
{"ticker":"ABMD","date":"2015-02-25","pret":0.00082,"close":60.17}
{"ticker":"ABMD","date":"2015-02-26","pret":-0.01285,"close":61}
{"ticker":"ABMD","date":"2015-02-27","pret":0.00397,"close":60.79}
{"ticker":"ABMD","date":"2015-03-02","pret":0.01671,"close":62.19}
{"ticker":"ABMD","date":"2015-03-03","pret":0.015,"close":60.15}
{"ticker":"ABMD","date":"2015-03-04","pret":-0.04084,"close":61.24}
{"ticker":"ABMD","date":"2015-03-05","pret":0.02584,"close":61.38}
{"ticker":"ABMD","date":"2015-03-06","pret":-0.00472,"close":60.35}
{"ticker":"ABMD","date":"2015-03-09","pret":-0.01646,"close":59.91}
{"ticker":"ABMD","date":"2015-03-10","pret":-0.01152,"close":59.09}
{"ticker":"ABMD","date":"2015-03-11","pret":-0.00741,"close":58.7}
{"ticker":"ABMD","date":"2015-03-12","pret":0.0027,"close":61.26}
{"ticker":"ABMD","date":"2015-03-13","pret":0.03318,"close":60.86}
{"ticker":"ABMD","date":"2015-03-16","pret":0.00114,"close":61.24}
{"ticker":"ABMD","date":"2015-03-17","pret":-0.00212,"close":60.12}
{"ticker":"ABMD","date":"2015-03-18","pret":-0.02782,"close":60.44}
{"ticker":"ABMD","date":"2015-03-19","pret":0.01202,"close":61.1}
{"ticker":"ABMD","date":"2015-03-20","pret":0.01939,"close":60}
{"ticker":"ABMD","date":"2015-03-23","pret":-0.02705,"close":61.43}
{"ticker":"ABMD","date":"2015-03-24","pret":0.10843,"close":72.48}
{"ticker":"ABMD","date":"2015-03-25","pret":0.07873,"close":70.52}
{"ticker":"ABMD","date":"2015-03-26","pret":-0.01565,"close":69.03}
{"ticker":"ABMD","date":"2015-03-27","pret":-0.03177,"close":70.31}
{"ticker":"ABMD","date":"2015-03-30","pret":0.03177,"close":73.47}
{"ticker":"ABMD","date":"2015-03-31","pret":0.03202,"close":71.58}
{"ticker":"ABMD","date":"2015-04-01","pret":-0.03005,"close":69.92}
{"ticker":"ABMD","date":"2015-04-02","pret":-0.0123,"close":70.72}
{"ticker":"ABMD","date":"2015-04-06","pret":0.00242,"close":70.87}
{"ticker":"ABMD","date":"2015-04-07","pret":0.00085,"close":69.73}
{"ticker":"ABMD","date":"2015-04-08","pret":-0.00598,"close":69.63}
{"ticker":"ABMD","date":"2015-04-09","pret":-0.00544,"close":69.8}
{"ticker":"ABMD","date":"2015-04-10","pret":0.00644,"close":69.35}
{"ticker":"ABMD","date":"2015-04-13","pret":-0.01003,"close":67.99}
{"ticker":"ABMD","date":"2015-04-14","pret":-0.02331,"close":67.49}
{"ticker":"ABMD","date":"2015-04-15","pret":-0.00369,"close":67.45}
{"ticker":"ABMD","date":"2015-04-16","pret":-0.00728,"close":68.3}
{"ticker":"ABMD","date":"2015-04-17","pret":0.0058,"close":67.29}
{"ticker":"ABMD","date":"2015-04-20","pret":0.00252,"close":69.33}
{"ticker":"ABMD","date":"2015-04-21","pret":0.02524,"close":69.71}
{"ticker":"ABMD","date":"2015-04-22","pret":0.00072,"close":69.31}
{"ticker":"ABMD","date":"2015-04-23","pret":-0.00694,"close":69.57}
{"ticker":"ABMD","date":"2015-04-24","pret":0.00981,"close":68.83}
{"ticker":"ABMD","date":"2015-04-27","pret":-0.01141,"close":66}
{"ticker":"ABMD","date":"2015-04-28","pret":-0.04242,"close":66.93}
{"ticker":"ABMD","date":"2015-04-29","pret":0.00935,"close":65.49}
{"ticker":"ABMD","date":"2015-04-30","pret":-0.02462,"close":63.22}
{"ticker":"ABMD","date":"2015-05-01","pret":-0.02729,"close":63.79}
{"ticker":"ABMD","date":"2015-05-04","pret":0.01413,"close":65.14}
{"ticker":"ABMD","date":"2015-05-05","pret":0.15051,"close":75.47}
{"ticker":"ABMD","date":"2015-05-06","pret":0.02005,"close":73.84}
{"ticker":"ABMD","date":"2015-05-07","pret":-0.03016,"close":69.72}
{"ticker":"ABMD","date":"2015-05-08","pret":-0.06709,"close":67.37}
{"ticker":"ABMD","date":"2015-05-11","pret":-0.02851,"close":66.56}
{"ticker":"ABMD","date":"2015-05-12","pret":-0.01577,"close":68.56}
{"ticker":"ABMD","date":"2015-05-13","pret":0.03789,"close":66.25}
{"ticker":"ABMD","date":"2015-05-14","pret":-0.03215,"close":68.31}
{"ticker":"ABMD","date":"2015-05-15","pret":0.03084,"close":67.45}
{"ticker":"ABMD","date":"2015-05-18","pret":-0.02169,"close":68.66}
{"ticker":"ABMD","date":"2015-05-19","pret":0.02096,"close":68.01}
{"ticker":"ABMD","date":"2015-05-20","pret":-0.01028,"close":66.85}
{"ticker":"ABMD","date":"2015-05-21","pret":-0.01607,"close":65.07}
{"ticker":"ABMD","date":"2015-05-22","pret":-0.02891,"close":63.45}
{"ticker":"ABMD","date":"2015-05-26","pret":-0.03552,"close":60.74}
{"ticker":"ABMD","date":"2015-05-27","pret":-0.02331,"close":61.85}
{"ticker":"ABMD","date":"2015-05-28","pret":0.00408,"close":60.57}
{"ticker":"ABMD","date":"2015-05-29","pret":-0.01346,"close":59.72}
{"ticker":"ABMD","date":"2015-06-01","pret":0.00872,"close":60.34}
{"ticker":"ABMD","date":"2015-06-02","pret":-0.02388,"close":59.66}
{"ticker":"ABMD","date":"2015-06-03","pret":0.02371,"close":62.05}
{"ticker":"ABMD","date":"2015-06-04","pret":0.01205,"close":63.31}
{"ticker":"ABMD","date":"2015-06-05","pret":0.01845,"close":63.82}
{"ticker":"ABMD","date":"2015-06-08","pret":0.0248,"close":63.1}
{"ticker":"ABMD","date":"2015-06-09","pret":-0.02068,"close":61.51}
{"ticker":"ABMD","date":"2015-06-10","pret":-0.02663,"close":63}
{"ticker":"ABMD","date":"2015-06-11","pret":0.02489,"close":63.44}
{"ticker":"ABMD","date":"2015-06-12","pret":0.00253,"close":63.65}
{"ticker":"ABMD","date":"2015-06-15","pret":0.00379,"close":65.02}
{"ticker":"ABMD","date":"2015-06-16","pret":0.02398,"close":65.71}
{"ticker":"ABMD","date":"2015-06-17","pret":0.01496,"close":65.65}
{"ticker":"ABMD","date":"2015-06-18","pret":-0.00593,"close":67.16}
{"ticker":"ABMD","date":"2015-06-19","pret":0.02351,"close":67.73}
{"ticker":"ABMD","date":"2015-06-22","pret":0.01757,"close":68.36}
{"ticker":"ABMD","date":"2015-06-23","pret":-0.00161,"close":67.4}
{"ticker":"ABMD","date":"2015-06-24","pret":-0.01968,"close":66.65}
{"ticker":"ABMD","date":"2015-06-25","pret":-0.00165,"close":66.05}
{"ticker":"ABMD","date":"2015-06-26","pret":-0.01054,"close":66.75}
{"ticker":"ABMD","date":"2015-06-29","pret":-0.00121,"close":65.33}
{"ticker":"ABMD","date":"2015-06-30","pret":-0.00015,"close":65.73}
{"ticker":"ABMD","date":"2015-07-01","pret":0.00634,"close":66.16}
{"ticker":"ABMD","date":"2015-07-02","pret":-0.00392,"close":65.21}
{"ticker":"ABMD","date":"2015-07-06","pret":-0.02185,"close":65.7}
{"ticker":"ABMD","date":"2015-07-07","pret":0.01472,"close":65.68}
{"ticker":"ABMD","date":"2015-07-08","pret":-0.00902,"close":64.39}
{"ticker":"ABMD","date":"2015-07-09","pret":-0.00015,"close":65.72}
{"ticker":"ABMD","date":"2015-07-10","pret":0.02473,"close":68.04}
{"ticker":"ABMD","date":"2015-07-13","pret":0.02662,"close":67.91}
{"ticker":"ABMD","date":"2015-07-14","pret":-0.00806,"close":69.02}
{"ticker":"ABMD","date":"2015-07-15","pret":0.01504,"close":67.55}
{"ticker":"ABMD","date":"2015-07-16","pret":-0.0146,"close":68.84}
{"ticker":"ABMD","date":"2015-07-17","pret":0.0159,"close":72.33}
{"ticker":"ABMD","date":"2015-07-20","pret":0.0545,"close":72.12}
{"ticker":"ABMD","date":"2015-07-21","pret":-0.01324,"close":75.58}
{"ticker":"ABMD","date":"2015-07-22","pret":0.04747,"close":75.18}
{"ticker":"ABMD","date":"2015-07-23","pret":-0.00225,"close":73.19}
{"ticker":"ABMD","date":"2015-07-24","pret":-0.02323,"close":73.1}
{"ticker":"ABMD","date":"2015-07-27","pret":-0.01203,"close":72.72}
{"ticker":"ABMD","date":"2015-07-28","pret":0.00631,"close":74.12}
{"ticker":"ABMD","date":"2015-07-29","pret":0.02056,"close":75.62}
{"ticker":"ABMD","date":"2015-07-30","pret":0.00999,"close":77.26}
{"ticker":"ABMD","date":"2015-07-31","pret":0.02629,"close":77.46}
{"ticker":"ABMD","date":"2015-08-03","pret":0.00631,"close":77.4}
{"ticker":"ABMD","date":"2015-08-04","pret":0.09514,"close":88.8}
{"ticker":"ABMD","date":"2015-08-05","pret":0.03844,"close":92.89}
{"ticker":"ABMD","date":"2015-08-06","pret":0.03756,"close":94.32}
{"ticker":"ABMD","date":"2015-08-07","pret":0.007,"close":95.68}
{"ticker":"ABMD","date":"2015-08-10","pret":0.04759,"close":95.57}
{"ticker":"ABMD","date":"2015-08-11","pret":-0.00698,"close":100.95}
{"ticker":"ABMD","date":"2015-08-12","pret":0.03036,"close":100.65}
{"ticker":"ABMD","date":"2015-08-13","pret":0.00499,"close":105.75}
{"ticker":"ABMD","date":"2015-08-14","pret":0.04637,"close":103.92}
{"ticker":"ABMD","date":"2015-08-17","pret":-0.013,"close":106.45}
{"ticker":"ABMD","date":"2015-08-18","pret":0.03378,"close":104.93}
{"ticker":"ABMD","date":"2015-08-19","pret":-0.03407,"close":104.55}
{"ticker":"ABMD","date":"2015-08-20","pret":0.00096,"close":102.19}
{"ticker":"ABMD","date":"2015-08-21","pret":-0.04163,"close":97.08}
{"ticker":"ABMD","date":"2015-08-24","pret":-0.11652,"close":94.57}
{"ticker":"ABMD","date":"2015-08-25","pret":0.10136,"close":93.88}
{"ticker":"ABMD","date":"2015-08-26","pret":-0.02036,"close":97.29}
{"ticker":"ABMD","date":"2015-08-27","pret":0.02827,"close":98.2}
{"ticker":"ABMD","date":"2015-08-28","pret":-0.01639,"close":98.23}
{"ticker":"ABMD","date":"2015-08-31","pret":0.00092,"close":95.9}
{"ticker":"ABMD","date":"2015-09-01","pret":-0.03592,"close":92.78}
{"ticker":"ABMD","date":"2015-09-02","pret":-0.00021,"close":95.61}
{"ticker":"ABMD","date":"2015-09-03","pret":0.02115,"close":94.16}
{"ticker":"ABMD","date":"2015-09-04","pret":-0.03367,"close":93.82}
{"ticker":"ABMD","date":"2015-09-08","pret":0.02908,"close":96.2}
{"ticker":"ABMD","date":"2015-09-09","pret":0.01588,"close":94.17}
{"ticker":"ABMD","date":"2015-09-10","pret":-0.03627,"close":95.37}
{"ticker":"ABMD","date":"2015-09-11","pret":0.00882,"close":95.57}
{"ticker":"ABMD","date":"2015-09-14","pret":0.01658,"close":96.68}
{"ticker":"ABMD","date":"2015-09-15","pret":0.00612,"close":100.29}
{"ticker":"ABMD","date":"2015-09-16","pret":0.03636,"close":98.4}
{"ticker":"ABMD","date":"2015-09-17","pret":-0.0169,"close":104.08}
{"ticker":"ABMD","date":"2015-09-18","pret":0.03958,"close":104.18}
{"ticker":"ABMD","date":"2015-09-21","pret":0.02769,"close":103.02}
{"ticker":"ABMD","date":"2015-09-22","pret":-0.04085,"close":102.72}
{"ticker":"ABMD","date":"2015-09-23","pret":0.02228,"close":102.4}
{"ticker":"ABMD","date":"2015-09-24","pret":-0.01843,"close":97.49}
{"ticker":"ABMD","date":"2015-09-25","pret":-0.02441,"close":95.11}
{"ticker":"ABMD","date":"2015-09-28","pret":-0.04919,"close":93.16}
{"ticker":"ABMD","date":"2015-09-29","pret":-0.01516,"close":89.03}
{"ticker":"ABMD","date":"2015-09-30","pret":-0.02925,"close":92.76}
{"ticker":"ABMD","date":"2015-10-01","pret":0.02677,"close":89.21}
{"ticker":"ABMD","date":"2015-10-02","pret":-0.04883,"close":90.3}
{"ticker":"ABMD","date":"2015-10-05","pret":0.0357,"close":91.84}
{"ticker":"ABMD","date":"2015-10-06","pret":0.00284,"close":83.71}
{"ticker":"ABMD","date":"2015-10-07","pret":-0.0888,"close":84.96}
{"ticker":"ABMD","date":"2015-10-08","pret":0.00226,"close":82.51}
{"ticker":"ABMD","date":"2015-10-09","pret":-0.0238,"close":83.63}
{"ticker":"ABMD","date":"2015-10-12","pret":0.01209,"close":82.98}
{"ticker":"ABMD","date":"2015-10-13","pret":-0.00857,"close":82.73}
{"ticker":"ABMD","date":"2015-10-14","pret":0.00556,"close":85.59}
{"ticker":"ABMD","date":"2015-10-15","pret":0.03401,"close":92.83}
{"ticker":"ABMD","date":"2015-10-16","pret":0.08023,"close":93.11}
{"ticker":"ABMD","date":"2015-10-19","pret":0.00268,"close":94.96}
{"ticker":"ABMD","date":"2015-10-20","pret":0.01954,"close":94.42}
{"ticker":"ABMD","date":"2015-10-21","pret":-0.00032,"close":93.54}
{"ticker":"ABMD","date":"2015-10-22","pret":-0.01228,"close":87.76}
{"ticker":"ABMD","date":"2015-10-23","pret":-0.06183,"close":92.76}
{"ticker":"ABMD","date":"2015-10-26","pret":0.05231,"close":92.92}
{"ticker":"ABMD","date":"2015-10-27","pret":-0.0055,"close":94.13}
{"ticker":"ABMD","date":"2015-10-28","pret":0.02403,"close":98.58}
{"ticker":"ABMD","date":"2015-10-29","pret":-0.10906,"close":70.4}
{"ticker":"ABMD","date":"2015-10-30","pret":-0.15186,"close":73.66}
{"ticker":"ABMD","date":"2015-11-02","pret":0.01049,"close":76.5}
{"ticker":"ABMD","date":"2015-11-03","pret":0.03647,"close":79.82}
{"ticker":"ABMD","date":"2015-11-04","pret":0.04123,"close":80.28}
{"ticker":"ABMD","date":"2015-11-05","pret":0.00924,"close":81.61}
{"ticker":"ABMD","date":"2015-11-06","pret":0.00866,"close":81.09}
{"ticker":"ABMD","date":"2015-11-09","pret":-0.00346,"close":79.65}
{"ticker":"ABMD","date":"2015-11-10","pret":-0.01495,"close":81.87}
{"ticker":"ABMD","date":"2015-11-11","pret":0.0349,"close":79.73}
{"ticker":"ABMD","date":"2015-11-12","pret":-0.04208,"close":79.36}
{"ticker":"ABMD","date":"2015-11-13","pret":0.00063,"close":80.12}
{"ticker":"ABMD","date":"2015-11-16","pret":0.00617,"close":78.77}
{"ticker":"ABMD","date":"2015-11-17","pret":-0.00604,"close":79.01}
{"ticker":"ABMD","date":"2015-11-18","pret":-0.0019,"close":78.79}
{"ticker":"ABMD","date":"2015-11-19","pret":-0.00648,"close":78.19}
{"ticker":"ABMD","date":"2015-11-20","pret":0.00178,"close":81.24}
{"ticker":"ABMD","date":"2015-11-23","pret":0.02895,"close":81.73}
{"ticker":"ABMD","date":"2015-11-24","pret":0.00111,"close":81.5}
{"ticker":"ABMD","date":"2015-11-25","pret":0.00357,"close":82.08}
{"ticker":"ABMD","date":"2015-11-26"}
{"ticker":"ABMD","date":"2015-11-27","pret":0.0127,"close":83.49}
{"ticker":"ABMD","date":"2015-11-30","pret":0.01087,"close":81.57}
{"ticker":"ABMD","date":"2015-12-01","pret":-0.01854,"close":83.84}
{"ticker":"ABMD","date":"2015-12-02","pret":0.02834,"close":84.72}
{"ticker":"ABMD","date":"2015-12-03","pret":0.01475,"close":79}
{"ticker":"ABMD","date":"2015-12-04","pret":-0.07833,"close":80.5}
{"ticker":"ABMD","date":"2015-12-07","pret":0.01359,"close":79.82}
{"ticker":"ABMD","date":"2015-12-08","pret":-0.00841,"close":86.4}
{"ticker":"ABMD","date":"2015-12-09","pret":0.08491,"close":82.78}
{"ticker":"ABMD","date":"2015-12-10","pret":-0.04029,"close":84.63}
{"ticker":"ABMD","date":"2015-12-11","pret":0.00421,"close":82.98}
{"ticker":"ABMD","date":"2015-12-14","pret":-0.00747,"close":80.7}
{"ticker":"ABMD","date":"2015-12-15","pret":-0.01536,"close":84.43}
{"ticker":"ABMD","date":"2015-12-16","pret":0.04749,"close":86.54}
{"ticker":"ABMD","date":"2015-12-17"}
{"ticker":"ABMD","date":"2015-12-18","pret":0.00491,"close":87.6}
{"ticker":"ABMD","date":"2015-12-21","pret":0.02076,"close":88.32}
{"ticker":"ABMD","date":"2015-12-22","pret":0.00694,"close":87.68}
{"ticker":"ABMD","date":"2015-12-23","pret":-0.00546,"close":88.25}
{"ticker":"ABMD","date":"2015-12-24","pret":0.0084,"close":90.33}
{"ticker":"ABMD","date":"2015-12-28","pret":0.01503,"close":88.97}
{"ticker":"ABMD","date":"2015-12-29","pret":-0.0039,"close":92.83}
{"ticker":"ABMD","date":"2015-12-30","pret":0.03244,"close":92.12}
{"ticker":"ABMD","date":"2015-12-31","pret":-0.00935,"close":90.28}
{"ticker":"ABMD","date":"2016-01-04","pret":-0.0305,"close":85.24}
{"ticker":"ABMD","date":"2016-01-05","pret":-0.04138,"close":85}
{"ticker":"ABT","date":"2015-01-02","pret":-0.0099,"close":44.9}
{"ticker":"ABT","date":"2015-01-05","pret":-0.01,"close":44.91}
{"ticker":"ABT","date":"2015-01-06","pret":0.00423,"close":44.4}
{"ticker":"ABT","date":"2015-01-07","pret":-0.0058,"close":44.76}
{"ticker":"ABT","date":"2015-01-08","pret":0.01023,"close":45.68}
{"ticker":"ABT","date":"2015-01-09","pret":0.01232,"close":45.2}
{"ticker":"ABT","date":"2015-01-12","pret":-0.00812,"close":45.58}
{"ticker":"ABT","date":"2015-01-13","pret":-0.00088,"close":44.61}
{"ticker":"ABT","date":"2015-01-14","pret":-0.02343,"close":44.28}
{"ticker":"ABT","date":"2015-01-15","pret":0.00473,"close":43.95}
{"ticker":"ABT","date":"2015-01-16","pret":-0.01586,"close":44.49}
{"ticker":"ABT","date":"2015-01-20","pret":0.01967,"close":44.22}
{"ticker":"ABT","date":"2015-01-21","pret":-0.01602,"close":44.06}
{"ticker":"ABT","date":"2015-01-22","pret":0.00861,"close":44.49}
{"ticker":"ABT","date":"2015-01-23","pret":0.00315,"close":43.86}
{"ticker":"ABT","date":"2015-01-26","pret":-0.01678,"close":44.15}
{"ticker":"ABT","date":"2015-01-27","pret":0.0032,"close":43.68}
{"ticker":"ABT","date":"2015-01-28","pret":0.00137,"close":43.41}
{"ticker":"ABT","date":"2015-01-29","pret":-0.00342,"close":45.26}
{"ticker":"ABT","date":"2015-01-30","pret":0.03611,"close":44.76}
{"ticker":"ABT","date":"2015-02-02","pret":-0.01041,"close":45.23}
{"ticker":"ABT","date":"2015-02-03","pret":0.01063,"close":45.83}
{"ticker":"ABT","date":"2015-02-04","pret":0.00308,"close":45.17}
{"ticker":"ABT","date":"2015-02-05","pret":-0.00639,"close":45.65}
{"ticker":"ABT","date":"2015-02-06","pret":0.00726,"close":45.5}
{"ticker":"ABT","date":"2015-02-09","pret":-0.00837,"close":44.52}
{"ticker":"ABT","date":"2015-02-10","pret":-0.01179,"close":44.92}
{"ticker":"ABT","date":"2015-02-11","pret":0.00447,"close":44.93}
{"ticker":"ABT","date":"2015-02-12","pret":0.00356,"close":45.22}
{"ticker":"ABT","date":"2015-02-13","pret":0.00022,"close":46.09}
{"ticker":"ABT","date":"2015-02-17","pret":0.02196,"close":46.41}
{"ticker":"ABT","date":"2015-02-18","pret":0.00455,"close":46.41}
{"ticker":"ABT","date":"2015-02-19","pret":0.00216,"close":46.61}
{"ticker":"ABT","date":"2015-02-20","pret":0.00366,"close":47.48}
{"ticker":"ABT","date":"2015-02-23","pret":0.01705,"close":47.32}
{"ticker":"ABT","date":"2015-02-24","pret":-0.00127,"close":47.47}
{"ticker":"ABT","date":"2015-02-25","pret":0.00591,"close":47.4}
{"ticker":"ABT","date":"2015-02-26","pret":-0.00485,"close":47.61}
{"ticker":"ABT","date":"2015-02-27","pret":0.00338,"close":47.37}
{"ticker":"ABT","date":"2015-03-02","pret":-0.00295,"close":47.22}
{"ticker":"ABT","date":"2015-03-03","pret":-0.00423,"close":47.09}
{"ticker":"ABT","date":"2015-03-04","pret":-0.00574,"close":47.01}
{"ticker":"ABT","date":"2015-03-05","pret":0.00021,"close":47.44}
{"ticker":"ABT","date":"2015-03-06","pret":0.00638,"close":46.5}
{"ticker":"ABT","date":"2015-03-09","pret":-0.01452,"close":46.83}
{"ticker":"ABT","date":"2015-03-10","pret":-0.00172,"close":46.17}
{"ticker":"ABT","date":"2015-03-11","pret":-0.00065,"close":46.3}
{"ticker":"ABT","date":"2015-03-12","pret":0.00172,"close":47.25}
{"ticker":"ABT","date":"2015-03-13","pret":0.0158,"close":46.88}
{"ticker":"ABT","date":"2015-03-16","pret":-0.00191,"close":47.83}
{"ticker":"ABT","date":"2015-03-17","pret":0.00656,"close":47.09}
{"ticker":"ABT","date":"2015-03-18","pret":-0.01188,"close":47.39}
{"ticker":"ABT","date":"2015-03-19","pret":0.01251,"close":47.44}
{"ticker":"ABT","date":"2015-03-20","pret":0.00421,"close":47.47}
{"ticker":"ABT","date":"2015-03-23","pret":-0.004,"close":47.47}
{"ticker":"ABT","date":"2015-03-24","pret":-0.00338,"close":47}
{"ticker":"ABT","date":"2015-03-25","pret":-0.00572,"close":46.53}
{"ticker":"ABT","date":"2015-03-26","pret":-0.01348,"close":46.5}
{"ticker":"ABT","date":"2015-03-27","pret":0.0043,"close":46.78}
{"ticker":"ABT","date":"2015-03-30","pret":0.00833,"close":47.08}
{"ticker":"ABT","date":"2015-03-31","pret":-0.00362,"close":46.33}
{"ticker":"ABT","date":"2015-04-01","pret":-0.01073,"close":45.89}
{"ticker":"ABT","date":"2015-04-02","pret":-0.00476,"close":46.13}
{"ticker":"ABT","date":"2015-04-06","pret":-0.00675,"close":46.3}
{"ticker":"ABT","date":"2015-04-07","pret":0.01086,"close":46.19}
{"ticker":"ABT","date":"2015-04-08","pret":-0.00195,"close":46.61}
{"ticker":"ABT","date":"2015-04-09","pret":0.00626,"close":47}
{"ticker":"ABT","date":"2015-04-10","pret":0.01027,"close":47.15}
{"ticker":"ABT","date":"2015-04-13","pret":-0.00427,"close":46.53}
{"ticker":"ABT","date":"2015-04-14","pret":-0.00579,"close":46.7}
{"ticker":"ABT","date":"2015-04-15","pret":0.00643,"close":46.83}
{"ticker":"ABT","date":"2015-04-16","pret":-0.00428,"close":46.52}
{"ticker":"ABT","date":"2015-04-17","pret":-0.00689,"close":46.25}
{"ticker":"ABT","date":"2015-04-20","pret":0.0028,"close":46.63}
{"ticker":"ABT","date":"2015-04-21","pret":0.01114,"close":47.12}
{"ticker":"ABT","date":"2015-04-22","pret":0.00658,"close":48.35}
{"ticker":"ABT","date":"2015-04-23","pret":0.02301,"close":48.46}
{"ticker":"ABT","date":"2015-04-24","pret":0.00021,"close":48.32}
{"ticker":"ABT","date":"2015-04-27","pret":-0.00166,"close":47.49}
{"ticker":"ABT","date":"2015-04-28","pret":-0.01376,"close":47.59}
{"ticker":"ABT","date":"2015-04-29","pret":-0.00716,"close":47.17}
{"ticker":"ABT","date":"2015-04-30","pret":-0.00743,"close":46.42}
{"ticker":"ABT","date":"2015-05-01","pret":-0.0047,"close":46.69}
{"ticker":"ABT","date":"2015-05-04","pret":0.0015,"close":47}
{"ticker":"ABT","date":"2015-05-05","pret":0.00512,"close":46.85}
{"ticker":"ABT","date":"2015-05-06","pret":-0.00362,"close":46.54}
{"ticker":"ABT","date":"2015-05-07","pret":-0.00879,"close":46.5}
{"ticker":"ABT","date":"2015-05-08","pret":0.01411,"close":47.57}
{"ticker":"ABT","date":"2015-05-11","pret":0.00381,"close":47.33}
{"ticker":"ABT","date":"2015-05-12","pret":-0.0053,"close":47.13}
{"ticker":"ABT","date":"2015-05-13","pret":0.00361,"close":47.03}
{"ticker":"ABT","date":"2015-05-14","pret":0.00381,"close":48.67}
{"ticker":"ABT","date":"2015-05-15","pret":0.0246,"close":48.71}
{"ticker":"ABT","date":"2015-05-18","pret":0.00452,"close":48.84}
{"ticker":"ABT","date":"2015-05-19","pret":0,"close":49.01}
{"ticker":"ABT","date":"2015-05-20","pret":0.00613,"close":49.14}
{"ticker":"ABT","date":"2015-05-21","pret":-0.00041,"close":49.34}
{"ticker":"ABT","date":"2015-05-22","pret":0.00082,"close":49.03}
{"ticker":"ABT","date":"2015-05-26","pret":0,"close":48.6}
{"ticker":"ABT","date":"2015-05-27","pret":-0.0047,"close":49.01}
{"ticker":"ABT","date":"2015-05-28","pret":0.0002,"close":49.26}
{"ticker":"ABT","date":"2015-05-29","pret":0.00612,"close":48.6}
{"ticker":"ABT","date":"2015-06-01","pret":-0.00837,"close":48.94}
{"ticker":"ABT","date":"2015-06-02","pret":-0.00246,"close":48.94}
{"ticker":"ABT","date":"2015-06-03","pret":0.00635,"close":48.86}
{"ticker":"ABT","date":"2015-06-04","pret":0.00041,"close":48.68}
{"ticker":"ABT","date":"2015-06-05","pret":-0.00799,"close":48.45}
{"ticker":"ABT","date":"2015-06-08","pret":-0.00454,"close":48.44}
{"ticker":"ABT","date":"2015-06-09","pret":0.0031,"close":48.18}
{"ticker":"ABT","date":"2015-06-10","pret":-0.0033,"close":48.5}
{"ticker":"ABT","date":"2015-06-11","pret":0.00701,"close":49.06}
{"ticker":"ABT","date":"2015-06-12","pret":0.0043,"close":48.67}
{"ticker":"ABT","date":"2015-06-15","pret":-0.01255,"close":48.07}
{"ticker":"ABT","date":"2015-06-16","pret":-0.00477,"close":48.48}
{"ticker":"ABT","date":"2015-06-17","pret":0.00891,"close":48.57}
{"ticker":"ABT","date":"2015-06-18","pret":0.00391,"close":49.94}
{"ticker":"ABT","date":"2015-06-19","pret":0.02455,"close":49.89}
{"ticker":"ABT","date":"2015-06-22","pret":0.0012,"close":50.03}
{"ticker":"ABT","date":"2015-06-23","pret":0.00519,"close":49.88}
{"ticker":"ABT","date":"2015-06-24","pret":-0.01262,"close":49.5}
{"ticker":"ABT","date":"2015-06-25","pret":0.00121,"close":49.33}
{"ticker":"ABT","date":"2015-06-26","pret":-0.00363,"close":49.97}
{"ticker":"ABT","date":"2015-06-29","pret":0.00141,"close":49.01}
{"ticker":"ABT","date":"2015-06-30","pret":-0.00061,"close":49.08}
{"ticker":"ABT","date":"2015-07-01","pret":-0.00222,"close":49.52}
{"ticker":"ABT","date":"2015-07-02","pret":0.00806,"close":49.41}
{"ticker":"ABT","date":"2015-07-06","pret":-0.01579,"close":49.74}
{"ticker":"ABT","date":"2015-07-07","pret":0.01899,"close":50.21}
{"ticker":"ABT","date":"2015-07-08","pret":-0.00441,"close":49.25}
{"ticker":"ABT","date":"2015-07-09","pret":0.00121,"close":49.19}
{"ticker":"ABT","date":"2015-07-10","pret":-0.00342,"close":49.93}
{"ticker":"ABT","date":"2015-07-13","pret":0.00743,"close":49.72}
{"ticker":"ABT","date":"2015-07-14","pret":-0.00381,"close":50.2}
{"ticker":"ABT","date":"2015-07-15","pret":0.0006,"close":49.31}
{"ticker":"ABT","date":"2015-07-16","pret":-0.0004,"close":49.77}
{"ticker":"ABT","date":"2015-07-17","pret":-0.00604,"close":49.9}
{"ticker":"ABT","date":"2015-07-20","pret":0.00985,"close":50.06}
{"ticker":"ABT","date":"2015-07-21","pret":-0.002,"close":49.76}
{"ticker":"ABT","date":"2015-07-22","pret":-0.0008,"close":50.98}
{"ticker":"ABT","date":"2015-07-23","pret":0.02886,"close":51.2}
{"ticker":"ABT","date":"2015-07-24","pret":-0.0094,"close":51.05}
{"ticker":"ABT","date":"2015-07-27","pret":-0.00414,"close":50.69}
{"ticker":"ABT","date":"2015-07-28","pret":0.00885,"close":50.94}
{"ticker":"ABT","date":"2015-07-29","pret":-0.00215,"close":51.06}
{"ticker":"ABT","date":"2015-07-30","pret":-0.00059,"close":50.77}
{"ticker":"ABT","date":"2015-07-31","pret":0.00235,"close":50.69}
{"ticker":"ABT","date":"2015-08-03","pret":-0.00353,"close":50.5}
{"ticker":"ABT","date":"2015-08-04","pret":-0.00276,"close":50.51}
{"ticker":"ABT","date":"2015-08-05","pret":0.00452,"close":50.48}
{"ticker":"ABT","date":"2015-08-06","pret":-0.00906,"close":50.32}
{"ticker":"ABT","date":"2015-08-07","pret":-0.00238,"close":50.11}
{"ticker":"ABT","date":"2015-08-10","pret":0.0004,"close":50.66}
{"ticker":"ABT","date":"2015-08-11","pret":-0.00477,"close":50.39}
{"ticker":"ABT","date":"2015-08-12","pret":0.00497,"close":50.09}
{"ticker":"ABT","date":"2015-08-13","pret":-0.00816,"close":49.84}
{"ticker":"ABT","date":"2015-08-14","pret":-0.00401,"close":50.23}
{"ticker":"ABT","date":"2015-08-17","pret":0.00381,"close":50.38}
{"ticker":"ABT","date":"2015-08-18","pret":0.00598,"close":50.44}
{"ticker":"ABT","date":"2015-08-19","pret":-0.00338,"close":49.84}
{"ticker":"ABT","date":"2015-08-20","pret":-0.01487,"close":48.53}
{"ticker":"ABT","date":"2015-08-21","pret":-0.02812,"close":47.13}
{"ticker":"ABT","date":"2015-08-24","pret":-0.07611,"close":43.7}
{"ticker":"ABT","date":"2015-08-25","pret":0.00806,"close":42.9}
{"ticker":"ABT","date":"2015-08-26","pret":-0.02277,"close":43.98}
{"ticker":"ABT","date":"2015-08-27","pret":0.0389,"close":45.64}
{"ticker":"ABT","date":"2015-08-28","pret":0.00022,"close":46.02}
{"ticker":"ABT","date":"2015-08-31","pret":0.00656,"close":45.29}
{"ticker":"ABT","date":"2015-09-01","pret":-0.03751,"close":43.57}
{"ticker":"ABT","date":"2015-09-02","pret":0.00203,"close":44.24}
{"ticker":"ABT","date":"2015-09-03","pret":0.00473,"close":44.14}
{"ticker":"ABT","date":"2015-09-04","pret":-0.02318,"close":43.07}
{"ticker":"ABT","date":"2015-09-08","pret":0.00367,"close":44.04}
{"ticker":"ABT","date":"2015-09-09","pret":0.01591,"close":43.23}
{"ticker":"ABT","date":"2015-09-10","pret":-0.03067,"close":43.12}
{"ticker":"ABT","date":"2015-09-11","pret":0.00255,"close":43.41}
{"ticker":"ABT","date":"2015-09-14","pret":0.01084,"close":43.17}
{"ticker":"ABT","date":"2015-09-15","pret":-0.00737,"close":43.81}
{"ticker":"ABT","date":"2015-09-16","pret":0.01149,"close":43.86}
{"ticker":"ABT","date":"2015-09-17","pret":0.0016,"close":44.24}
{"ticker":"ABT","date":"2015-09-18","pret":-0.0048,"close":43.33}
{"ticker":"ABT","date":"2015-09-21","pret":0.00023,"close":43.3}
{"ticker":"ABT","date":"2015-09-22","pret":-0.01896,"close":42.48}
{"ticker":"ABT","date":"2015-09-23","pret":-0.00774,"close":42.2}
{"ticker":"ABT","date":"2015-09-24","pret":-0.01183,"close":41.94}
{"ticker":"ABT","date":"2015-09-25","pret":0.00546,"close":40.86}
{"ticker":"ABT","date":"2015-09-28","pret":-0.03592,"close":39.06}
{"ticker":"ABT","date":"2015-09-29","pret":-0.037,"close":39.5}
{"ticker":"ABT","date":"2015-09-30","pret":0.01466,"close":40.22}
{"ticker":"ABT","date":"2015-10-01","pret":0.01272,"close":40.76}
{"ticker":"ABT","date":"2015-10-02","pret":-0.00248,"close":41.38}
{"ticker":"ABT","date":"2015-10-05","pret":0.03347,"close":41.39}
{"ticker":"ABT","date":"2015-10-06","pret":-0.00893,"close":39.89}
{"ticker":"ABT","date":"2015-10-07","pret":-0.01761,"close":40.63}
{"ticker":"ABT","date":"2015-10-08","pret":-0.00445,"close":41.16}
{"ticker":"ABT","date":"2015-10-09","pret":0.01769,"close":41.89}
{"ticker":"ABT","date":"2015-10-12","pret":0.01354,"close":41.57}
{"ticker":"ABT","date":"2015-10-13","pret":-0.01598,"close":40.92}
{"ticker":"ABT","date":"2015-10-14","pret":0,"close":40.72}
{"ticker":"ABT","date":"2015-10-15","pret":0.00244,"close":41.87}
{"ticker":"ABT","date":"2015-10-16","pret":0.02714,"close":42.22}
{"ticker":"ABT","date":"2015-10-19","pret":-0.00214,"close":42.15}
{"ticker":"ABT","date":"2015-10-20","pret":-0.00071,"close":41.74}
{"ticker":"ABT","date":"2015-10-21","pret":0.01087,"close":42.2}
{"ticker":"ABT","date":"2015-10-22","pret":-0.00306,"close":43.5}
{"ticker":"ABT","date":"2015-10-23","pret":0.02584,"close":43.6}
{"ticker":"ABT","date":"2015-10-26","pret":0.00138,"close":43.61}
{"ticker":"ABT","date":"2015-10-27","pret":-0.00092,"close":43.88}
{"ticker":"ABT","date":"2015-10-28","pret":0.0096,"close":44.76}
{"ticker":"ABT","date":"2015-10-29","pret":0.02183,"close":45.24}
{"ticker":"ABT","date":"2015-10-30","pret":0.00577,"close":44.8}
{"ticker":"ABT","date":"2015-11-02","pret":-0.00688,"close":45.43}
{"ticker":"ABT","date":"2015-11-03","pret":0.01064,"close":45.51}
{"ticker":"ABT","date":"2015-11-04","pret":0.0079,"close":45.18}
{"ticker":"ABT","date":"2015-11-05","pret":-0.01388,"close":45.18}
{"ticker":"ABT","date":"2015-11-06","pret":-0.00444,"close":45.63}
{"ticker":"ABT","date":"2015-11-09","pret":0.01284,"close":45.05}
{"ticker":"ABT","date":"2015-11-10","pret":-0.00839,"close":45.76}
{"ticker":"ABT","date":"2015-11-11","pret":0.01693,"close":45.07}
{"ticker":"ABT","date":"2015-11-12","pret":-0.02316,"close":44.19}
{"ticker":"ABT","date":"2015-11-13","pret":-0.03082,"close":43.96}
{"ticker":"ABT","date":"2015-11-16","pret":0.0103,"close":44.88}
{"ticker":"ABT","date":"2015-11-17","pret":0.0223,"close":44.77}
{"ticker":"ABT","date":"2015-11-18","pret":0.00178,"close":45.8}
{"ticker":"ABT","date":"2015-11-19","pret":0.01654,"close":45.73}
{"ticker":"ABT","date":"2015-11-20","pret":0.00676,"close":46.01}
{"ticker":"ABT","date":"2015-11-23","pret":0,"close":45.44}
{"ticker":"ABT","date":"2015-11-24","pret":-0.02019,"close":45.45}
{"ticker":"ABT","date":"2015-11-25","pret":0.00597,"close":45.41}
{"ticker":"ABT","date":"2015-11-26"}
{"ticker":"ABT","date":"2015-11-27","pret":0.00088,"close":45.42}
{"ticker":"ABT","date":"2015-11-30","pret":0.00044,"close":44.92}
{"ticker":"ABT","date":"2015-12-01","pret":-0.00485,"close":45.46}
{"ticker":"ABT","date":"2015-12-02","pret":0.00463,"close":45.22}
{"ticker":"ABT","date":"2015-12-03","pret":-0.00154,"close":44.15}
{"ticker":"ABT","date":"2015-12-04","pret":-0.02117,"close":45.3}
{"ticker":"ABT","date":"2015-12-07","pret":0.02578,"close":45.56}
{"ticker":"ABT","date":"2015-12-08","pret":-0.0055,"close":45.55}
{"ticker":"ABT","date":"2015-12-09","pret":0.00154,"close":44.96}
{"ticker":"ABT","date":"2015-12-10","pret":-0.00685,"close":45.31}
{"ticker":"ABT","date":"2015-12-11","pret":-0.0069,"close":44.36}
{"ticker":"ABT","date":"2015-12-14","pret":-0.00717,"close":44.81}
{"ticker":"ABT","date":"2015-12-15","pret":0.01673,"close":45.59}
{"ticker":"ABT","date":"2015-12-16","pret":0.01253,"close":46.05}
{"ticker":"ABT","date":"2015-12-17"}
{"ticker":"ABT","date":"2015-12-18","pret":-0.01786,"close":43.7}
{"ticker":"ABT","date":"2015-12-21","pret":-0.02045,"close":44.04}
{"ticker":"ABT","date":"2015-12-22","pret":0.00408,"close":44.48}
{"ticker":"ABT","date":"2015-12-23","pret":0.01124,"close":45.1}
{"ticker":"ABT","date":"2015-12-24","pret":0.00468,"close":45.1}
{"ticker":"ABT","date":"2015-12-28","pret":-0.00044,"close":45.03}
{"ticker":"ABT","date":"2015-12-29","pret":0.00798,"close":45.82}
{"ticker":"ABT","date":"2015-12-30","pret":0.01251,"close":45.27}
{"ticker":"ABT","date":"2015-12-31","pret":-0.01627,"close":44.91}
{"ticker":"ABT","date":"2016-01-04","pret":-0.02628,"close":42.93}
{"ticker":"ABT","date":"2016-01-05","pret":-0.02256,"close":42.92}
{"ticker":"ABY","date":"2015-01-02","pret":0.01391,"close":27.85}
{"ticker":"ABY","date":"2015-01-05","pret":0.00218,"close":26.57}
{"ticker":"ABY","date":"2015-01-06","pret":-0.02497,"close":27.23}
{"ticker":"ABY","date":"2015-01-07","pret":0.02207,"close":27.89}
{"ticker":"ABY","date":"2015-01-08","pret":0.02408,"close":27.08}
{"ticker":"ABY","date":"2015-01-09","pret":-0.03285,"close":29.16}
{"ticker":"ABY","date":"2015-01-12","pret":0.06259,"close":28.35}
{"ticker":"ABY","date":"2015-01-13","pret":-0.01844,"close":31.3}
{"ticker":"ABY","date":"2015-01-14","pret":0.08123,"close":31.75}
{"ticker":"ABY","date":"2015-01-15","pret":0.02336,"close":31.5}
{"ticker":"ABY","date":"2015-01-16","pret":-0.00348,"close":31.88}
{"ticker":"ABY","date":"2015-01-20","pret":0.01418,"close":31.67}
{"ticker":"ABY","date":"2015-01-21","pret":-0.01038,"close":32.38}
{"ticker":"ABY","date":"2015-01-22","pret":0.02529,"close":32.54}
{"ticker":"ABY","date":"2015-01-23","pret":0.04491,"close":34.08}
{"ticker":"ABY","date":"2015-01-26","pret":0.0091,"close":35}
{"ticker":"ABY","date":"2015-01-27","pret":0.0119,"close":34.99}
{"ticker":"ABY","date":"2015-01-28","pret":0.0129,"close":34.47}
{"ticker":"ABY","date":"2015-01-29","pret":-0.01377,"close":33.85}
{"ticker":"ABY","date":"2015-01-30","pret":-0.0299,"close":32.92}
{"ticker":"ABY","date":"2015-02-02","pret":-0.0153,"close":33.33}
{"ticker":"ABY","date":"2015-02-03","pret":0.01797,"close":33.2}
{"ticker":"ABY","date":"2015-02-04","pret":-0.01767,"close":33.19}
{"ticker":"ABY","date":"2015-02-05","pret":0.00962,"close":33.14}
{"ticker":"ABY","date":"2015-02-06","pret":-0.00811,"close":32.2}
{"ticker":"ABY","date":"2015-02-09","pret":-0.03063,"close":32.57}
{"ticker":"ABY","date":"2015-02-10","pret":0.04292,"close":34.02}
{"ticker":"ABY","date":"2015-02-11","pret":0.01332,"close":33.3}
{"ticker":"ABY","date":"2015-02-12","pret":-0.01392,"close":34.32}
{"ticker":"ABY","date":"2015-02-13","pret":0.02793,"close":34.4}
{"ticker":"ABY","date":"2015-02-17","pret":0.00174,"close":33.93}
{"ticker":"ABY","date":"2015-02-18","pret":-0.02165,"close":34.7}
{"ticker":"ABY","date":"2015-02-19","pret":0.02771,"close":34.67}
{"ticker":"ABY","date":"2015-02-20","pret":0.00115,"close":34.73}
{"ticker":"ABY","date":"2015-02-23","pret":0.00115,"close":33.42}
{"ticker":"ABY","date":"2015-02-24","pret":-0.04611,"close":34.03}
{"ticker":"ABY","date":"2015-02-25","pret":0.01964,"close":33.1}
{"ticker":"ABY","date":"2015-02-26","pret":-0.02175,"close":32.28}
{"ticker":"ABY","date":"2015-02-27","pret":-0.01824,"close":32.79}
{"ticker":"ABY","date":"2015-03-02","pret":0.00977,"close":32.57}
{"ticker":"ABY","date":"2015-03-03","pret":-0.01654,"close":32.61}
{"ticker":"ABY","date":"2015-03-04","pret":0.00524,"close":32.62}
{"ticker":"ABY","date":"2015-03-05","pret":0.00552,"close":33.41}
{"ticker":"ABY","date":"2015-03-06","pret":0.01215,"close":33.02}
{"ticker":"ABY","date":"2015-03-09","pret":-0.00454,"close":32.8}
{"ticker":"ABY","date":"2015-03-10","pret":-0.00853,"close":32.51}
{"ticker":"ABY","date":"2015-03-11","pret":-0.00306,"close":32.44}
{"ticker":"ABY","date":"2015-03-12","pret":0.00245,"close":33.21}
{"ticker":"ABY","date":"2015-03-13","pret":0.01819,"close":32.24}
{"ticker":"ABY","date":"2015-03-16","pret":-0.01422,"close":32.84}
{"ticker":"ABY","date":"2015-03-17","pret":0.00395,"close":33.44}
{"ticker":"ABY","date":"2015-03-18","pret":0.00997,"close":33.96}
{"ticker":"ABY","date":"2015-03-19","pret":0.01551,"close":33.19}
{"ticker":"ABY","date":"2015-03-20","pret":-0.00922,"close":34}
{"ticker":"ABY","date":"2015-03-23","pret":0.01482,"close":33.68}
{"ticker":"ABY","date":"2015-03-24","pret":-0.01214,"close":33.38}
{"ticker":"ABY","date":"2015-03-25","pret":-0.00089,"close":32.66}
{"ticker":"ABY","date":"2015-03-26","pret":-0.03242,"close":32.55}
{"ticker":"ABY","date":"2015-03-27","pret":0.01649,"close":33.87}
{"ticker":"ABY","date":"2015-03-30","pret":0.02778,"close":33.68}
{"ticker":"ABY","date":"2015-03-31","pret":-0.01454,"close":33.78}
{"ticker":"ABY","date":"2015-04-01","pret":0.01159,"close":34.14}
{"ticker":"ABY","date":"2015-04-02","pret":0.01263,"close":34.29}
{"ticker":"ABY","date":"2015-04-06","pret":-0.00292,"close":34.25}
{"ticker":"ABY","date":"2015-04-07","pret":-0.00088,"close":34.21}
{"ticker":"ABY","date":"2015-04-08","pret":-0.00205,"close":34.41}
{"ticker":"ABY","date":"2015-04-09","pret":0.0108,"close":34.67}
{"ticker":"ABY","date":"2015-04-10","pret":0.01384,"close":35.17}
{"ticker":"ABY","date":"2015-04-13","pret":0.01111,"close":35.44}
{"ticker":"ABY","date":"2015-04-14","pret":0.00255,"close":35.23}
{"ticker":"ABY","date":"2015-04-15","pret":0.00141,"close":35.54}
{"ticker":"ABY","date":"2015-04-16","pret":-0.00056,"close":35.42}
{"ticker":"ABY","date":"2015-04-17","pret":-0.00708,"close":35.01}
{"ticker":"ABY","date":"2015-04-20","pret":0.00114,"close":35.27}
{"ticker":"ABY","date":"2015-04-21","pret":0.00199,"close":35.21}
{"ticker":"ABY","date":"2015-04-22","pret":0.00057,"close":35.18}
{"ticker":"ABY","date":"2015-04-23","pret":-0.00057,"close":34.85}
{"ticker":"ABY","date":"2015-04-24","pret":-0.00797,"close":34.73}
{"ticker":"ABY","date":"2015-04-27","pret":-0.01005,"close":34.73}
{"ticker":"ABY","date":"2015-04-28","pret":0.00374,"close":34.8}
{"ticker":"ABY","date":"2015-04-29","pret":-0.00663,"close":34.46}
{"ticker":"ABY","date":"2015-04-30","pret":-0.00639,"close":33.91}
{"ticker":"ABY","date":"2015-05-01","pret":-0.0129,"close":33.53}
{"ticker":"ABY","date":"2015-05-04","pret":-0.01336,"close":34.05}
{"ticker":"ABY","date":"2015-05-05","pret":0.01218,"close":34.12}
{"ticker":"ABY","date":"2015-05-06","pret":0.01408,"close":33.54}
{"ticker":"ABY","date":"2015-05-07","pret":-0.02955,"close":34.17}
{"ticker":"ABY","date":"2015-05-08","pret":0.02984,"close":35.4}
{"ticker":"ABY","date":"2015-05-11","pret":0.0789,"close":36.17}
{"ticker":"ABY","date":"2015-05-12","pret":-0.027,"close":36.42}
{"ticker":"ABY","date":"2015-05-13","pret":0.0159,"close":36.45}
{"ticker":"ABY","date":"2015-05-14","pret":-0.00382,"close":37.13}
{"ticker":"ABY","date":"2015-05-15","pret":0.01571,"close":37.27}
{"ticker":"ABY","date":"2015-05-18","pret":0,"close":37.27}
{"ticker":"ABY","date":"2015-05-19","pret":-0.00837,"close":37.24}
{"ticker":"ABY","date":"2015-05-20","pret":0.01587,"close":38.31}
{"ticker":"ABY","date":"2015-05-21","pret":0.02373,"close":37.99}
{"ticker":"ABY","date":"2015-05-22","pret":-0.00758,"close":38.4}
{"ticker":"ABY","date":"2015-05-26","pret":0.00576,"close":38.41}
{"ticker":"ABY","date":"2015-05-27","pret":-0.00209,"close":38.62}
{"ticker":"ABY","date":"2015-05-28","pret":0.00652,"close":38.8}
{"ticker":"ABY","date":"2015-05-29","pret":0.00337,"close":38.44}
{"ticker":"ABY","date":"2015-06-01","pret":0.0031,"close":38.1}
{"ticker":"ABY","date":"2015-06-02","pret":-0.02404,"close":37.56}
{"ticker":"ABY","date":"2015-06-03","pret":-0.00797,"close":36.9}
{"ticker":"ABY","date":"2015-06-04","pret":-0.01667,"close":36.28}
{"ticker":"ABY","date":"2015-06-05","pret":-0.01063,"close":36.2}
{"ticker":"ABY","date":"2015-06-08","pret":-0.0124,"close":35.67}
{"ticker":"ABY","date":"2015-06-09","pret":-0.01537,"close":35.61}
{"ticker":"ABY","date":"2015-06-10","pret":0.00674,"close":35.92}
{"ticker":"ABY","date":"2015-06-11","pret":0.00697,"close":35.99}
{"ticker":"ABY","date":"2015-06-12","pret":-0.00529,"close":35.51}
{"ticker":"ABY","date":"2015-06-15","pret":-0.01975,"close":36.12}
{"ticker":"ABY","date":"2015-06-16","pret":0.02309,"close":36.48}
{"ticker":"ABY","date":"2015-06-17","pret":0.01739,"close":36.69}
{"ticker":"ABY","date":"2015-06-18","pret":0.00273,"close":36.58}
{"ticker":"ABY","date":"2015-06-19","pret":-0.00438,"close":36.12}
{"ticker":"ABY","date":"2015-06-22","pret":-0.00605,"close":36.24}
{"ticker":"ABY","date":"2015-06-23","pret":-0.00498,"close":35.33}
{"ticker":"ABY","date":"2015-06-24","pret":-0.02298,"close":35.01}
{"ticker":"ABY","date":"2015-06-25","pret":-0.00284,"close":35.04}
{"ticker":"ABY","date":"2015-06-26","pret":-0.00485,"close":33.86}
{"ticker":"ABY","date":"2015-06-29","pret":-0.02987,"close":32.22}
{"ticker":"ABY","date":"2015-06-30","pret":-0.05196,"close":31.32}
{"ticker":"ABY","date":"2015-07-01","pret":-0.02321,"close":31.96}
{"ticker":"ABY","date":"2015-07-02","pret":0.01481,"close":31.66}
{"ticker":"ABY","date":"2015-07-06","pret":-0.01512,"close":32}
{"ticker":"ABY","date":"2015-07-07","pret":0.02105,"close":32.3}
{"ticker":"ABY","date":"2015-07-08","pret":-0.00218,"close":31.96}
{"ticker":"ABY","date":"2015-07-09","pret":0.00559,"close":32.23}
{"ticker":"ABY","date":"2015-07-10","pret":0.00556,"close":32.22}
{"ticker":"ABY","date":"2015-07-13","pret":-0.00463,"close":32.29}
{"ticker":"ABY","date":"2015-07-14","pret":-0.01402,"close":32.17}
{"ticker":"ABY","date":"2015-07-15","pret":0.00563,"close":31.71}
{"ticker":"ABY","date":"2015-07-16","pret":-0.00658,"close":31.52}
{"ticker":"ABY","date":"2015-07-17","pret":-0.0082,"close":30.83}
{"ticker":"ABY","date":"2015-07-20","pret":-0.02372,"close":29.82}
{"ticker":"ABY","date":"2015-07-21","pret":-0.0243,"close":29.49}
{"ticker":"ABY","date":"2015-07-22","pret":-0.01879,"close":28.89}
{"ticker":"ABY","date":"2015-07-23","pret":-0.02226,"close":28.41}
{"ticker":"ABY","date":"2015-07-24","pret":-0.02596,"close":27.09}
{"ticker":"ABY","date":"2015-07-27","pret":-0.04136,"close":26.9}
{"ticker":"ABY","date":"2015-07-28","pret":-0.00297,"close":27.1}
{"ticker":"ABY","date":"2015-07-29","pret":0.00297,"close":27}
{"ticker":"ABY","date":"2015-07-30","pret":0.00628,"close":27.05}
{"ticker":"ABY","date":"2015-07-31","pret":-0.00221,"close":25.38}
{"ticker":"ABY","date":"2015-08-03","pret":-0.07385,"close":24.68}
{"ticker":"ABY","date":"2015-08-04","pret":-0.02168,"close":23.21}
{"ticker":"ABY","date":"2015-08-05","pret":-0.01967,"close":23.97}
{"ticker":"ABY","date":"2015-08-06","pret":-0.00664,"close":21.55}
{"ticker":"ABY","date":"2015-08-07","pret":-0.11326,"close":22.53}
{"ticker":"ABY","date":"2015-08-10","pret":0.05757,"close":23.19}
{"ticker":"ABY","date":"2015-08-11","pret":0.02049,"close":22.71}
{"ticker":"ABY","date":"2015-08-12","pret":-0.06095,"close":23.61}
{"ticker":"ABY","date":"2015-08-13","pret":0.07637,"close":23.99}
{"ticker":"ABY","date":"2015-08-14","pret":0.01351,"close":22.52}
{"ticker":"ABY","date":"2015-08-17","pret":-0.05649,"close":22.2}
{"ticker":"ABY","date":"2015-08-18","pret":-0.0125,"close":21.47}
{"ticker":"ABY","date":"2015-08-19","pret":-0.04315,"close":21.19}
{"ticker":"ABY","date":"2015-08-20","pret":-0.0156,"close":20.39}
{"ticker":"ABY","date":"2015-08-21","pret":-0.04632,"close":19.85}
{"ticker":"ABY","date":"2015-08-24","pret":-0.04126,"close":19.2}
{"ticker":"ABY","date":"2015-08-25","pret":0.03776,"close":20.04}
{"ticker":"ABY","date":"2015-08-26","pret":0.00649,"close":21.3}
{"ticker":"ABY","date":"2015-08-27","pret":0.06547,"close":21.89}
{"ticker":"ABY","date":"2015-08-28","pret":0.01801,"close":23.04}
{"ticker":"ABY","date":"2015-08-31","pret":0.04606,"close":22.76}
{"ticker":"ABY","date":"2015-09-01","pret":-0.02568,"close":21.91}
{"ticker":"ABY","date":"2015-09-02","pret":-0.00449,"close":22.54}
{"ticker":"ABY","date":"2015-09-03","pret":0.01031,"close":22.36}
{"ticker":"ABY","date":"2015-09-04","pret":-0.01573,"close":21.5}
{"ticker":"ABY","date":"2015-09-08","pret":-0.04067,"close":19.78}
{"ticker":"ABY","date":"2015-09-09","pret":-0.0663,"close":19.64}
{"ticker":"ABY","date":"2015-09-10","pret":-0.01575,"close":18.91}
{"ticker":"ABY","date":"2015-09-11","pret":-0.04129,"close":18.79}
{"ticker":"ABY","date":"2015-09-14","pret":0.0032,"close":19.21}
{"ticker":"ABY","date":"2015-09-15","pret":0.02001,"close":19.33}
{"ticker":"ABY","date":"2015-09-16","pret":0.00364,"close":19.3}
{"ticker":"ABY","date":"2015-09-17","pret":0.00259,"close":19.67}
{"ticker":"ABY","date":"2015-09-18","pret":0.00671,"close":19.34}
{"ticker":"ABY","date":"2015-09-21","pret":0.00206,"close":18.41}
{"ticker":"ABY","date":"2015-09-22","pret":-0.07573,"close":17.54}
{"ticker":"ABY","date":"2015-09-23","pret":-0.01507,"close":18.56}
{"ticker":"ABY","date":"2015-09-24","pret":0.05578,"close":18.52}
{"ticker":"ABY","date":"2015-09-25","pret":-0.01016,"close":17.18}
{"ticker":"ABY","date":"2015-09-28","pret":-0.08696,"close":16.52}
{"ticker":"ABY","date":"2015-09-29","pret":-0.03641,"close":16.4}
{"ticker":"ABY","date":"2015-09-30","pret":-0.02213,"close":16.55}
{"ticker":"ABY","date":"2015-10-01","pret":0.03181,"close":16.55}
{"ticker":"ABY","date":"2015-10-02","pret":-0.01211,"close":18.06}
{"ticker":"ABY","date":"2015-10-05","pret":0.09912,"close":19.04}
{"ticker":"ABY","date":"2015-10-06","pret":0.04532,"close":19.66}
{"ticker":"ABY","date":"2015-10-07","pret":0.0393,"close":19.85}
{"ticker":"ABY","date":"2015-10-08","pret":0,"close":20.74}
{"ticker":"ABY","date":"2015-10-09","pret":0.05284,"close":21.1}
{"ticker":"ABY","date":"2015-10-12","pret":0.01338,"close":20.08}
{"ticker":"ABY","date":"2015-10-13","pret":-0.05012,"close":19.85}
{"ticker":"ABY","date":"2015-10-14","pret":-0.00651,"close":19.64}
{"ticker":"ABY","date":"2015-10-15","pret":-0.01365,"close":19.58}
{"ticker":"ABY","date":"2015-10-16","pret":0.00153,"close":19.74}
{"ticker":"ABY","date":"2015-10-19","pret":-0.00459,"close":20.16}
{"ticker":"ABY","date":"2015-10-20","pret":0.03068,"close":20.22}
{"ticker":"ABY","date":"2015-10-21","pret":0.00247,"close":19.14}
{"ticker":"ABY","date":"2015-10-22","pret":-0.05588,"close":18.6}
{"ticker":"ABY","date":"2015-10-23","pret":-0.01421,"close":18.84}
{"ticker":"ABY","date":"2015-10-26","pret":0.03027,"close":18.65}
{"ticker":"ABY","date":"2015-10-27","pret":-0.04738,"close":18.28}
{"ticker":"ABY","date":"2015-10-28","pret":-0.01084,"close":19.25}
{"ticker":"ABY","date":"2015-10-29","pret":0.03901,"close":18.78}
{"ticker":"ABY","date":"2015-10-30","pret":-0.01691,"close":18.53}
{"ticker":"ABY","date":"2015-11-02","pret":-0.00481,"close":19.27}
{"ticker":"ABY","date":"2015-11-03","pret":0.03267,"close":20.34}
{"ticker":"ABY","date":"2015-11-04","pret":0.053,"close":20.61}
{"ticker":"ABY","date":"2015-11-05","pret":0.01124,"close":19.5}
{"ticker":"ABY","date":"2015-11-06","pret":-0.00438,"close":20.81}
{"ticker":"ABY","date":"2015-11-09","pret":0.01598,"close":21.06}
{"ticker":"ABY","date":"2015-11-10","pret":0.0067,"close":21.01}
{"ticker":"ABY","date":"2015-11-11","pret":0.00903,"close":20.96}
{"ticker":"ABY","date":"2015-11-12","pret":-0.01862,"close":20.12}
{"ticker":"ABY","date":"2015-11-13","pret":-0.03432,"close":19.53}
{"ticker":"ABY","date":"2015-11-16","pret":-0.02884,"close":19.39}
{"ticker":"ABY","date":"2015-11-17","pret":-0.00515,"close":17.8}
{"ticker":"ABY","date":"2015-11-18","pret":-0.08392,"close":18.9}
{"ticker":"ABY","date":"2015-11-19","pret":0.0546,"close":18.49}
{"ticker":"ABY","date":"2015-11-20","pret":-0.03735,"close":17.08}
{"ticker":"ABY","date":"2015-11-23","pret":-0.06318,"close":17.5}
{"ticker":"ABY","date":"2015-11-24","pret":0.02781,"close":17.45}
{"ticker":"ABY","date":"2015-11-25","pret":-0.20194,"close":15.28}
{"ticker":"ABY","date":"2015-11-26"}
{"ticker":"ABY","date":"2015-11-27","pret":0.04177,"close":14.85}
{"ticker":"ABY","date":"2015-11-30","pret":-0.05232,"close":14.48}
{"ticker":"ABY","date":"2015-12-01","pret":0.03473,"close":16.02}
{"ticker":"ABY","date":"2015-12-02","pret":0.0869,"close":15.2}
{"ticker":"ABY","date":"2015-12-03","pret":-0.04873,"close":15.25}
{"ticker":"ABY","date":"2015-12-04","pret":0.00066,"close":14.83}
{"ticker":"ABY","date":"2015-12-07","pret":-0.03951,"close":14.15}
{"ticker":"ABY","date":"2015-12-08","pret":-0.05475,"close":14.15}
{"ticker":"ABY","date":"2015-12-09","pret":0.01717,"close":14.45}
{"ticker":"ABY","date":"2015-12-10","pret":0.02244,"close":15.35}
{"ticker":"ABY","date":"2015-12-11","pret":0.04276,"close":15.01}
{"ticker":"ABY","date":"2015-12-14","pret":-0.00266,"close":14.7}
{"ticker":"ABY","date":"2015-12-15","pret":-0.00937,"close":15.99}
{"ticker":"ABY","date":"2015-12-16","pret":0.09366,"close":17.03}
{"ticker":"ABY","date":"2015-12-17"}
{"ticker":"ABY","date":"2015-12-18","pret":0.0577,"close":17.82}
{"ticker":"ABY","date":"2015-12-21","pret":0.02849,"close":18.4}
{"ticker":"ABY","date":"2015-12-22","pret":0.03911,"close":18.46}
{"ticker":"ABY","date":"2015-12-23","pret":0.00216,"close":18.82}
{"ticker":"ABY","date":"2015-12-24","pret":0.01763,"close":18.98}
{"ticker":"ABY","date":"2015-12-28","pret":-0.00265,"close":19.02}
{"ticker":"ABY","date":"2015-12-29","pret":0.01162,"close":19.11}
{"ticker":"ABY","date":"2015-12-30","pret":-0.00263,"close":19.22}
{"ticker":"ABY","date":"2015-12-31","pret":0.01567,"close":19.29}
{"ticker":"ABY","date":"2016-01-04","pret":-0.01936,"close":18.62}
{"ticker":"ABY","date":"2016-01-05","pret":-0.01009,"close":18.37}
{"ticker":"ACAD","date":"2015-01-02","pret":0.0122,"close":31.15}
{"ticker":"ACAD","date":"2015-01-05","pret":-0.0364,"close":31.1}
{"ticker":"ACAD","date":"2015-01-06","pret":0.00962,"close":30.98}
{"ticker":"ACAD","date":"2015-01-07","pret":0.00064,"close":32.16}
{"ticker":"ACAD","date":"2015-01-08","pret":0.03357,"close":32.5}
{"ticker":"ACAD","date":"2015-01-09","pret":0.00277,"close":33.37}
{"ticker":"ACAD","date":"2015-01-12","pret":0.0318,"close":34.25}
{"ticker":"ACAD","date":"2015-01-13","pret":0.03543,"close":34.46}
{"ticker":"ACAD","date":"2015-01-14","pret":-0.02358,"close":33.76}
{"ticker":"ACAD","date":"2015-01-15","pret":-0.00177,"close":32.17}
{"ticker":"ACAD","date":"2015-01-16","pret":-0.0552,"close":32.68}
{"ticker":"ACAD","date":"2015-01-20","pret":0.02342,"close":33.11}
{"ticker":"ACAD","date":"2015-01-21","pret":0.00061,"close":32.47}
{"ticker":"ACAD","date":"2015-01-22","pret":-0.00427,"close":32.57}
{"ticker":"ACAD","date":"2015-01-23","pret":-0.00767,"close":31.88}
{"ticker":"ACAD","date":"2015-01-26","pret":-0.01678,"close":32.28}
{"ticker":"ACAD","date":"2015-01-27","pret":-0.00944,"close":31.7}
{"ticker":"ACAD","date":"2015-01-28","pret":0.03267,"close":31.22}
{"ticker":"ACAD","date":"2015-01-29","pret":-0.03901,"close":31.05}
{"ticker":"ACAD","date":"2015-01-30","pret":-0.01734,"close":30.43}
{"ticker":"ACAD","date":"2015-02-02","pret":0.01893,"close":31.1}
{"ticker":"ACAD","date":"2015-02-03","pret":-0.00862,"close":31.76}
{"ticker":"ACAD","date":"2015-02-04","pret":0.00989,"close":31.36}
{"ticker":"ACAD","date":"2015-02-05","pret":0.00095,"close":32.51}
{"ticker":"ACAD","date":"2015-02-06","pret":0.04555,"close":32.48}
{"ticker":"ACAD","date":"2015-02-09","pret":-0.0292,"close":32.12}
{"ticker":"ACAD","date":"2015-02-10","pret":0.01332,"close":33.46}
{"ticker":"ACAD","date":"2015-02-11","pret":0.0321,"close":33.33}
{"ticker":"ACAD","date":"2015-02-12","pret":0.00119,"close":33.84}
{"ticker":"ACAD","date":"2015-02-13","pret":0.01154,"close":34.21}
{"ticker":"ACAD","date":"2015-02-17","pret":0.00645,"close":35.03}
{"ticker":"ACAD","date":"2015-02-18","pret":0.02312,"close":35.72}
{"ticker":"ACAD","date":"2015-02-19","pret":0.01896,"close":36.8}
{"ticker":"ACAD","date":"2015-02-20","pret":0.0339,"close":37.45}
{"ticker":"ACAD","date":"2015-02-23","pret":0.01613,"close":37.62}
{"ticker":"ACAD","date":"2015-02-24","pret":0.02085,"close":37.44}
{"ticker":"ACAD","date":"2015-02-25","pret":-0.02432,"close":37.4}
{"ticker":"ACAD","date":"2015-02-26","pret":0.00294,"close":37.78}
{"ticker":"ACAD","date":"2015-02-27","pret":-0.01641,"close":37.97}
{"ticker":"ACAD","date":"2015-03-02","pret":0.03674,"close":38.23}
{"ticker":"ACAD","date":"2015-03-03","pret":-0.00078,"close":38.14}
{"ticker":"ACAD","date":"2015-03-04","pret":-0.00894,"close":38.14}
{"ticker":"ACAD","date":"2015-03-05","pret":0.01155,"close":39.26}
{"ticker":"ACAD","date":"2015-03-06","pret":0.01759,"close":38.94}
{"ticker":"ACAD","date":"2015-03-09","pret":0.00154,"close":38.93}
{"ticker":"ACAD","date":"2015-03-10","pret":-0.01029,"close":45.88}
{"ticker":"ACAD","date":"2015-03-11","pret":0.16839,"close":44.76}
{"ticker":"ACAD","date":"2015-03-12","pret":-0.27934,"close":34.82}
{"ticker":"ACAD","date":"2015-03-13","pret":0.0026,"close":34.45}
{"ticker":"ACAD","date":"2015-03-16","pret":-0.02009,"close":35.18}
{"ticker":"ACAD","date":"2015-03-17","pret":0.02067,"close":34.31}
{"ticker":"ACAD","date":"2015-03-18","pret":-0.02627,"close":34.46}
{"ticker":"ACAD","date":"2015-03-19","pret":0.01817,"close":34.99}
{"ticker":"ACAD","date":"2015-03-20","pret":0.02325,"close":34.45}
{"ticker":"ACAD","date":"2015-03-23","pret":-0.03318,"close":33.99}
{"ticker":"ACAD","date":"2015-03-24","pret":-0.00353,"close":33.65}
{"ticker":"ACAD","date":"2015-03-25","pret":-0.00442,"close":31.2}
{"ticker":"ACAD","date":"2015-03-26","pret":-0.10267,"close":30.37}
{"ticker":"ACAD","date":"2015-03-27","pret":-0.00361,"close":31.96}
{"ticker":"ACAD","date":"2015-03-30","pret":0.05284,"close":33.35}
{"ticker":"ACAD","date":"2015-03-31","pret":0.02434,"close":32.59}
{"ticker":"ACAD","date":"2015-04-01","pret":-0.00979,"close":32.04}
{"ticker":"ACAD","date":"2015-04-02","pret":-0.0205,"close":31.49}
{"ticker":"ACAD","date":"2015-04-06","pret":-0.02768,"close":31.96}
{"ticker":"ACAD","date":"2015-04-07","pret":0.033,"close":32.84}
{"ticker":"ACAD","date":"2015-04-08","pret":0.02649,"close":34.17}
{"ticker":"ACAD","date":"2015-04-09","pret":0.03553,"close":35.11}
{"ticker":"ACAD","date":"2015-04-10","pret":0.03742,"close":37.53}
{"ticker":"ACAD","date":"2015-04-13","pret":0.05604,"close":37.46}
{"ticker":"ACAD","date":"2015-04-14","pret":0.00187,"close":36.81}
{"ticker":"ACAD","date":"2015-04-15","pret":-0.00803,"close":37.5}
{"ticker":"ACAD","date":"2015-04-16","pret":0.03461,"close":38.67}
{"ticker":"ACAD","date":"2015-04-17","pret":-0.01202,"close":38.03}
{"ticker":"ACAD","date":"2015-04-20","pret":0.01254,"close":38.12}
{"ticker":"ACAD","date":"2015-04-21","pret":-0.00416,"close":38.75}
{"ticker":"ACAD","date":"2015-04-22","pret":0.01757,"close":38.55}
{"ticker":"ACAD","date":"2015-04-23","pret":-0.01574,"close":38.9}
{"ticker":"ACAD","date":"2015-04-24","pret":0.00906,"close":38.36}
{"ticker":"ACAD","date":"2015-04-27","pret":-0.01167,"close":36.04}
{"ticker":"ACAD","date":"2015-04-28","pret":-0.05661,"close":36.02}
{"ticker":"ACAD","date":"2015-04-29","pret":-0.01026,"close":35.86}
{"ticker":"ACAD","date":"2015-04-30","pret":-0.00924,"close":34.17}
{"ticker":"ACAD","date":"2015-05-01","pret":-0.0364,"close":35.67}
{"ticker":"ACAD","date":"2015-05-04","pret":0.03809,"close":36.56}
{"ticker":"ACAD","date":"2015-05-05","pret":0.01975,"close":35.69}
{"ticker":"ACAD","date":"2015-05-06","pret":0.00275,"close":36.77}
{"ticker":"ACAD","date":"2015-05-07","pret":0.00684,"close":36.56}
{"ticker":"ACAD","date":"2015-05-08","pret":0.01678,"close":37.94}
{"ticker":"ACAD","date":"2015-05-11","pret":0.01966,"close":38.37}
{"ticker":"ACAD","date":"2015-05-12","pret":0.00368,"close":38.86}
{"ticker":"ACAD","date":"2015-05-13","pret":0.01895,"close":38.92}
{"ticker":"ACAD","date":"2015-05-14","pret":0.00359,"close":39.05}
{"ticker":"ACAD","date":"2015-05-15","pret":0.00333,"close":39.17}
{"ticker":"ACAD","date":"2015-05-18","pret":-0.00358,"close":40.31}
{"ticker":"ACAD","date":"2015-05-19","pret":0.03328,"close":40.24}
{"ticker":"ACAD","date":"2015-05-20","pret":-0.00248,"close":39.83}
{"ticker":"ACAD","date":"2015-05-21","pret":-0.01351,"close":40.22}
{"ticker":"ACAD","date":"2015-05-22","pret":0.015,"close":40.55}
{"ticker":"ACAD","date":"2015-05-26","pret":0.00446,"close":40.1}
{"ticker":"ACAD","date":"2015-05-27","pret":-0.00844,"close":40.82}
{"ticker":"ACAD","date":"2015-05-28","pret":0.01337,"close":40.19}
{"ticker":"ACAD","date":"2015-05-29","pret":-0.01262,"close":41.2}
{"ticker":"ACAD","date":"2015-06-01","pret":0.03041,"close":41.29}
{"ticker":"ACAD","date":"2015-06-02","pret":-0.00654,"close":41.55}
{"ticker":"ACAD","date":"2015-06-03","pret":0.01735,"close":41.7}
{"ticker":"ACAD","date":"2015-06-04","pret":-0.00816,"close":41.14}
{"ticker":"ACAD","date":"2015-06-05","pret":-0.00895,"close":42.16}
{"ticker":"ACAD","date":"2015-06-08","pret":0.02449,"close":40.89}
{"ticker":"ACAD","date":"2015-06-09","pret":-0.03672,"close":39.13}
{"ticker":"ACAD","date":"2015-06-10","pret":-0.032,"close":39.19}
{"ticker":"ACAD","date":"2015-06-11","pret":-0.00153,"close":39.78}
{"ticker":"ACAD","date":"2015-06-12","pret":0.00634,"close":39.4}
{"ticker":"ACAD","date":"2015-06-15","pret":-0.00787,"close":39.06}
{"ticker":"ACAD","date":"2015-06-16","pret":0.02193,"close":39.56}
{"ticker":"ACAD","date":"2015-06-17","pret":-0.0128,"close":40.16}
{"ticker":"ACAD","date":"2015-06-18","pret":0.01404,"close":41.57}
{"ticker":"ACAD","date":"2015-06-19","pret":0.03739,"close":41.75}
{"ticker":"ACAD","date":"2015-06-22","pret":0.01002,"close":42.58}
{"ticker":"ACAD","date":"2015-06-23","pret":0.02092,"close":42.92}
{"ticker":"ACAD","date":"2015-06-24","pret":-0.00233,"close":42.7}
{"ticker":"ACAD","date":"2015-06-25","pret":0.00326,"close":42.76}
{"ticker":"ACAD","date":"2015-06-26","pret":-0.00163,"close":41.93}
{"ticker":"ACAD","date":"2015-06-29","pret":-0.03722,"close":39.86}
{"ticker":"ACAD","date":"2015-06-30","pret":-0.02025,"close":41.88}
{"ticker":"ACAD","date":"2015-07-01","pret":0.04459,"close":41.67}
{"ticker":"ACAD","date":"2015-07-02","pret":-0.01114,"close":41.69}
{"ticker":"ACAD","date":"2015-07-06","pret":-0.01562,"close":41.57}
{"ticker":"ACAD","date":"2015-07-07","pret":0.00988,"close":41.98}
{"ticker":"ACAD","date":"2015-07-08","pret":-0.00216,"close":40.59}
{"ticker":"ACAD","date":"2015-07-09","pret":-0.01452,"close":42.18}
{"ticker":"ACAD","date":"2015-07-10","pret":0.04248,"close":43.94}
{"ticker":"ACAD","date":"2015-07-13","pret":0.03783,"close":44.79}
{"ticker":"ACAD","date":"2015-07-14","pret":0.01185,"close":48.69}
{"ticker":"ACAD","date":"2015-07-15","pret":0.08927,"close":48.91}
{"ticker":"ACAD","date":"2015-07-16","pret":0.01032,"close":49.99}
{"ticker":"ACAD","date":"2015-07-17","pret":0.01021,"close":50.1}
{"ticker":"ACAD","date":"2015-07-20","pret":0.01109,"close":49.79}
{"ticker":"ACAD","date":"2015-07-21","pret":-0.02312,"close":48.9}
{"ticker":"ACAD","date":"2015-07-22","pret":-0.02718,"close":49.76}
{"ticker":"ACAD","date":"2015-07-23","pret":0.031,"close":49.32}
{"ticker":"ACAD","date":"2015-07-24","pret":-0.02049,"close":48.75}
{"ticker":"ACAD","date":"2015-07-27","pret":-0.01051,"close":47.56}
{"ticker":"ACAD","date":"2015-07-28","pret":-0.00415,"close":49.3}
{"ticker":"ACAD","date":"2015-07-29","pret":0.02628,"close":48.6}
{"ticker":"ACAD","date":"2015-07-30","pret":-0.01531,"close":47.82}
{"ticker":"ACAD","date":"2015-07-31","pret":-0.00723,"close":48.81}
{"ticker":"ACAD","date":"2015-08-03","pret":0.01133,"close":48.19}
{"ticker":"ACAD","date":"2015-08-04","pret":-0.00926,"close":47.7}
{"ticker":"ACAD","date":"2015-08-05","pret":-0.00145,"close":47.6}
{"ticker":"ACAD","date":"2015-08-06","pret":-0.00769,"close":45.15}
{"ticker":"ACAD","date":"2015-08-07","pret":-0.10766,"close":39.14}
{"ticker":"ACAD","date":"2015-08-10","pret":-0.09426,"close":39.43}
{"ticker":"ACAD","date":"2015-08-11","pret":-0.01311,"close":38.05}
{"ticker":"ACAD","date":"2015-08-12","pret":-0.03262,"close":39.31}
{"ticker":"ACAD","date":"2015-08-13","pret":0.04752,"close":38}
{"ticker":"ACAD","date":"2015-08-14","pret":-0.03397,"close":37.88}
{"ticker":"ACAD","date":"2015-08-17","pret":-0.01167,"close":39.44}
{"ticker":"ACAD","date":"2015-08-18","pret":0.04181,"close":38.8}
{"ticker":"ACAD","date":"2015-08-19","pret":-0.00694,"close":38.14}
{"ticker":"ACAD","date":"2015-08-20","pret":-0.04669,"close":35.99}
{"ticker":"ACAD","date":"2015-08-21","pret":-0.0601,"close":35.65}
{"ticker":"ACAD","date":"2015-08-24","pret":-0.03235,"close":33.6}
{"ticker":"ACAD","date":"2015-08-25","pret":0.05054,"close":34.14}
{"ticker":"ACAD","date":"2015-08-26","pret":-0.00423,"close":36.38}
{"ticker":"ACAD","date":"2015-08-27","pret":0.08508,"close":37.91}
{"ticker":"ACAD","date":"2015-08-28","pret":-0.02552,"close":38.17}
{"ticker":"ACAD","date":"2015-08-31","pret":0.00346,"close":36.63}
{"ticker":"ACAD","date":"2015-09-01","pret":-0.04953,"close":35.91}
{"ticker":"ACAD","date":"2015-09-02","pret":0.02044,"close":38.07}
{"ticker":"ACAD","date":"2015-09-03","pret":0.14244,"close":39.13}
{"ticker":"ACAD","date":"2015-09-04","pret":-0.0843,"close":39.46}
{"ticker":"ACAD","date":"2015-09-08","pret":0.04094,"close":41.79}
{"ticker":"ACAD","date":"2015-09-09","pret":0.05233,"close":40.23}
{"ticker":"ACAD","date":"2015-09-10","pret":-0.05432,"close":41.17}
{"ticker":"ACAD","date":"2015-09-11","pret":0.01844,"close":41.69}
{"ticker":"ACAD","date":"2015-09-14","pret":0.02049,"close":42.33}
{"ticker":"ACAD","date":"2015-09-15","pret":0.0161,"close":42.21}
{"ticker":"ACAD","date":"2015-09-16","pret":-0.00329,"close":42.66}
{"ticker":"ACAD","date":"2015-09-17","pret":0.00071,"close":43.16}
{"ticker":"ACAD","date":"2015-09-18","pret":0.0047,"close":43.33}
{"ticker":"ACAD","date":"2015-09-21","pret":0.02796,"close":39.09}
{"ticker":"ACAD","date":"2015-09-22","pret":-0.12999,"close":38.12}
{"ticker":"ACAD","date":"2015-09-23","pret":-0.00442,"close":37.85}
{"ticker":"ACAD","date":"2015-09-24","pret":-0.02267,"close":36.96}
{"ticker":"ACAD","date":"2015-09-25","pret":0.00479,"close":34.15}
{"ticker":"ACAD","date":"2015-09-28","pret":-0.10392,"close":31.83}
{"ticker":"ACAD","date":"2015-09-29","pret":-0.06131,"close":30.61}
{"ticker":"ACAD","date":"2015-09-30","pret":-0.02215,"close":33.07}
{"ticker":"ACAD","date":"2015-10-01","pret":0.05024,"close":33.2}
{"ticker":"ACAD","date":"2015-10-02","pret":-0.00519,"close":35.12}
{"ticker":"ACAD","date":"2015-10-05","pret":0.08387,"close":34.47}
{"ticker":"ACAD","date":"2015-10-06","pret":-0.04076,"close":32.36}
{"ticker":"ACAD","date":"2015-10-07","pret":-0.04678,"close":32.78}
{"ticker":"ACAD","date":"2015-10-08","pret":-0.00154,"close":32.08}
{"ticker":"ACAD","date":"2015-10-09","pret":-0.00958,"close":32.43}
{"ticker":"ACAD","date":"2015-10-12","pret":0.01632,"close":32.81}
{"ticker":"ACAD","date":"2015-10-13","pret":-0.00859,"close":31.83}
{"ticker":"ACAD","date":"2015-10-14","pret":-0.01427,"close":32.08}
{"ticker":"ACAD","date":"2015-10-15","pret":-0.00094,"close":34.35}
{"ticker":"ACAD","date":"2015-10-16","pret":0.07558,"close":33.69}
{"ticker":"ACAD","date":"2015-10-19","pret":-0.02466,"close":33.97}
{"ticker":"ACAD","date":"2015-10-20","pret":0.00445,"close":32.35}
{"ticker":"ACAD","date":"2015-10-21","pret":-0.0276,"close":32.22}
{"ticker":"ACAD","date":"2015-10-22","pret":-0.01194,"close":32.55}
{"ticker":"ACAD","date":"2015-10-23","pret":0.01437,"close":33.8}
{"ticker":"ACAD","date":"2015-10-26","pret":0.02132,"close":33.46}
{"ticker":"ACAD","date":"2015-10-27","pret":-0.01316,"close":34.09}
{"ticker":"ACAD","date":"2015-10-28","pret":0.0282,"close":36.44}
{"ticker":"ACAD","date":"2015-10-29","pret":0.06542,"close":35.97}
{"ticker":"ACAD","date":"2015-10-30","pret":-0.01519,"close":34.82}
{"ticker":"ACAD","date":"2015-11-02","pret":0.03177,"close":40.18}
{"ticker":"ACAD","date":"2015-11-03","pret":0.07853,"close":42.28}
{"ticker":"ACAD","date":"2015-11-04","pret":0.05173,"close":42.29}
{"ticker":"ACAD","date":"2015-11-05","pret":-0.00427,"close":41.54}
{"ticker":"ACAD","date":"2015-11-06","pret":-0.02211,"close":36.75}
{"ticker":"ACAD","date":"2015-11-09","pret":-0.11882,"close":35.21}
{"ticker":"ACAD","date":"2015-11-10","pret":-0.04306,"close":35.97}
{"ticker":"ACAD","date":"2015-11-11","pret":0.03426,"close":35.66}
{"ticker":"ACAD","date":"2015-11-12","pret":-0.028,"close":34.97}
{"ticker":"ACAD","date":"2015-11-13","pret":-0.0097,"close":35.05}
{"ticker":"ACAD","date":"2015-11-16","pret":-0.00258,"close":34.89}
{"ticker":"ACAD","date":"2015-11-17","pret":0.00859,"close":34.57}
{"ticker":"ACAD","date":"2015-11-18","pret":-0.01291,"close":36.31}
{"ticker":"ACAD","date":"2015-11-19","pret":0.04928,"close":35.87}
{"ticker":"ACAD","date":"2015-11-20","pret":-0.00939,"close":36}
{"ticker":"ACAD","date":"2015-11-23","pret":-0.00752,"close":37.07}
{"ticker":"ACAD","date":"2015-11-24","pret":0.03109,"close":37.62}
{"ticker":"ACAD","date":"2015-11-25","pret":0.01612,"close":38.28}
{"ticker":"ACAD","date":"2015-11-26"}
{"ticker":"ACAD","date":"2015-11-27","pret":0.02631,"close":39.2}
{"ticker":"ACAD","date":"2015-11-30","pret":0.01903,"close":37.95}
{"ticker":"ACAD","date":"2015-12-01","pret":-0.0245,"close":37.51}
{"ticker":"ACAD","date":"2015-12-02","pret":-0.02111,"close":37.48}
{"ticker":"ACAD","date":"2015-12-03","pret":0.00373,"close":35.24}
{"ticker":"ACAD","date":"2015-12-04","pret":-0.06447,"close":36.15}
{"ticker":"ACAD","date":"2015-12-07","pret":0.01992,"close":34.43}
{"ticker":"ACAD","date":"2015-12-08","pret":-0.05628,"close":35.28}
{"ticker":"ACAD","date":"2015-12-09","pret":0.02868,"close":34.29}
{"ticker":"ACAD","date":"2015-12-10","pret":-0.02136,"close":34.65}
{"ticker":"ACAD","date":"2015-12-11","pret":-0.01056,"close":32.5}
{"ticker":"ACAD","date":"2015-12-14","pret":-0.044,"close":33.48}
{"ticker":"ACAD","date":"2015-12-15","pret":0.07018,"close":34.6}
{"ticker":"ACAD","date":"2015-12-16","pret":0.0063,"close":35.97}
{"ticker":"ACAD","date":"2015-12-17"}
{"ticker":"ACAD","date":"2015-12-18","pret":-0.02018,"close":33.7}
{"ticker":"ACAD","date":"2015-12-21","pret":-0.00878,"close":33.68}
{"ticker":"ACAD","date":"2015-12-22","pret":-0.01004,"close":34.27}
{"ticker":"ACAD","date":"2015-12-23","pret":0.02375,"close":34.91}
{"ticker":"ACAD","date":"2015-12-24","pret":0.01095,"close":35.06}
{"ticker":"ACAD","date":"2015-12-28","pret":0.00315,"close":35.1}
{"ticker":"ACAD","date":"2015-12-29","pret":0.01306,"close":36.05}
{"ticker":"ACAD","date":"2015-12-30","pret":0.01511,"close":35.87}
{"ticker":"ACAD","date":"2015-12-31","pret":-0.01089,"close":35.65}
{"ticker":"ACAD","date":"2016-01-04","pret":-0.02186,"close":34.62}
{"ticker":"ACAD","date":"2016-01-05","pret":-0.00432,"close":34.46}
{"ticker":"ACAT","date":"2015-01-02","pret":0.01499,"close":34.51}
{"ticker":"ACAT","date":"2015-01-05","pret":-0.03369,"close":34.26}
{"ticker":"ACAT","date":"2015-01-06","pret":-0.00466,"close":34}
{"ticker":"ACAT","date":"2015-01-07","pret":0.00349,"close":35.6}
{"ticker":"ACAT","date":"2015-01-08","pret":0.04379,"close":37.33}
{"ticker":"ACAT","date":"2015-01-09","pret":0.0358,"close":37.09}
{"ticker":"ACAT","date":"2015-01-12","pret":-0.00511,"close":37.68}
{"ticker":"ACAT","date":"2015-01-13","pret":0.01977,"close":36.51}
{"ticker":"ACAT","date":"2015-01-14","pret":-0.04962,"close":36.45}
{"ticker":"ACAT","date":"2015-01-15","pret":0.01298,"close":35.06}
{"ticker":"ACAT","date":"2015-01-16","pret":-0.04204,"close":35.53}
{"ticker":"ACAT","date":"2015-01-20","pret":0.01984,"close":34.29}
{"ticker":"ACAT","date":"2015-01-21","pret":-0.04476,"close":33.67}
{"ticker":"ACAT","date":"2015-01-22","pret":-0.00736,"close":32.77}
{"ticker":"ACAT","date":"2015-01-23","pret":-0.03092,"close":30.93}
{"ticker":"ACAT","date":"2015-01-26","pret":-0.06291,"close":29.42}
{"ticker":"ACAT","date":"2015-01-27","pret":-0.06471,"close":29.71}
{"ticker":"ACAT","date":"2015-01-28","pret":-0.07403,"close":29.96}
{"ticker":"ACAT","date":"2015-01-29","pret":0.16943,"close":34.04}
{"ticker":"ACAT","date":"2015-01-30","pret":0.04855,"close":33.62}
{"ticker":"ACAT","date":"2015-02-02","pret":0.01252,"close":33.53}
{"ticker":"ACAT","date":"2015-02-03","pret":0.00089,"close":34.91}
{"ticker":"ACAT","date":"2015-02-04","pret":0.026,"close":34.55}
{"ticker":"ACAT","date":"2015-02-05","pret":0.00489,"close":35.86}
{"ticker":"ACAT","date":"2015-02-06","pret":0.02773,"close":36.49}
{"ticker":"ACAT","date":"2015-02-09","pret":0.01962,"close":36.14}
{"ticker":"ACAT","date":"2015-02-10","pret":0.00027,"close":37.31}
{"ticker":"ACAT","date":"2015-02-11","pret":0.02165,"close":37.41}
{"ticker":"ACAT","date":"2015-02-12","pret":0.0072,"close":37.69}
{"ticker":"ACAT","date":"2015-02-13","pret":0.00398,"close":39}
{"ticker":"ACAT","date":"2015-02-17","pret":0.03205,"close":38.82}
{"ticker":"ACAT","date":"2015-02-18","pret":-0.01212,"close":37.68}
{"ticker":"ACAT","date":"2015-02-19","pret":-0.02736,"close":36.99}
{"ticker":"ACAT","date":"2015-02-20","pret":-0.0183,"close":36.36}
{"ticker":"ACAT","date":"2015-02-23","pret":-0.01368,"close":36.72}
{"ticker":"ACAT","date":"2015-02-24","pret":0.01964,"close":35.75}
{"ticker":"ACAT","date":"2015-02-25","pret":-0.0363,"close":36.33}
{"ticker":"ACAT","date":"2015-02-26","pret":0.01418,"close":36.71}
{"ticker":"ACAT","date":"2015-02-27","pret":0.01016,"close":36.46}
{"ticker":"ACAT","date":"2015-03-02","pret":-0.00082,"close":37.82}
{"ticker":"ACAT","date":"2015-03-03","pret":0.02858,"close":37.94}
{"ticker":"ACAT","date":"2015-03-04","pret":0.00292,"close":37.76}
{"ticker":"ACAT","date":"2015-03-05","pret":-0.00026,"close":37.83}
{"ticker":"ACAT","date":"2015-03-06","pret":-0.00345,"close":36.98}
{"ticker":"ACAT","date":"2015-03-09","pret":-0.01636,"close":37.24}
{"ticker":"ACAT","date":"2015-03-10","pret":-0.00515,"close":37.16}
{"ticker":"ACAT","date":"2015-03-11","pret":0.0143,"close":37.27}
{"ticker":"ACAT","date":"2015-03-12","pret":0.00401,"close":37.88}
{"ticker":"ACAT","date":"2015-03-13","pret":0.01167,"close":37.38}
{"ticker":"ACAT","date":"2015-03-16","pret":-0.01007,"close":36.85}
{"ticker":"ACAT","date":"2015-03-17","pret":-0.01883,"close":37.65}
{"ticker":"ACAT","date":"2015-03-18","pret":0.01669,"close":37.27}
{"ticker":"ACAT","date":"2015-03-19","pret":-0.00455,"close":37.27}
{"ticker":"ACAT","date":"2015-03-20","pret":0.00828,"close":37.41}
{"ticker":"ACAT","date":"2015-03-23","pret":-0.01258,"close":37.71}
{"ticker":"ACAT","date":"2015-03-24","pret":0.01418,"close":38.06}
{"ticker":"ACAT","date":"2015-03-25","pret":0.01004,"close":36.91}
{"ticker":"ACAT","date":"2015-03-26","pret":-0.03778,"close":36.16}
{"ticker":"ACAT","date":"2015-03-27","pret":-0.01596,"close":36.67}
{"ticker":"ACAT","date":"2015-03-30","pret":0.01924,"close":36.01}
{"ticker":"ACAT","date":"2015-03-31","pret":-0.02285,"close":36.32}
{"ticker":"ACAT","date":"2015-04-01","pret":0.00832,"close":36.1}
{"ticker":"ACAT","date":"2015-04-02","pret":-0.00471,"close":36.61}
{"ticker":"ACAT","date":"2015-04-06","pret":0.01021,"close":36.52}
{"ticker":"ACAT","date":"2015-04-07","pret":0.00466,"close":36.64}
{"ticker":"ACAT","date":"2015-04-08","pret":0.00409,"close":36.54}
{"ticker":"ACAT","date":"2015-04-09","pret":-0.00355,"close":36.72}
{"ticker":"ACAT","date":"2015-04-10","pret":0.01357,"close":35.76}
{"ticker":"ACAT","date":"2015-04-13","pret":-0.03875,"close":35.68}
{"ticker":"ACAT","date":"2015-04-14","pret":-0.00112,"close":35.17}
{"ticker":"ACAT","date":"2015-04-15","pret":-0.00225,"close":37.48}
{"ticker":"ACAT","date":"2015-04-16","pret":0.04669,"close":37.33}
{"ticker":"ACAT","date":"2015-04-17","pret":-0.00215,"close":37.66}
{"ticker":"ACAT","date":"2015-04-20","pret":0.01548,"close":38.48}
{"ticker":"ACAT","date":"2015-04-21","pret":0.0194,"close":36.81}
{"ticker":"ACAT","date":"2015-04-22","pret":-0.04352,"close":36.64}
{"ticker":"ACAT","date":"2015-04-23","pret":-0.00735,"close":37.06}
{"ticker":"ACAT","date":"2015-04-24","pret":0.0168,"close":36.91}
{"ticker":"ACAT","date":"2015-04-27","pret":-0.00674,"close":36.67}
{"ticker":"ACAT","date":"2015-04-28","pret":-0.01088,"close":36.71}
{"ticker":"ACAT","date":"2015-04-29","pret":-0.00274,"close":36.2}
{"ticker":"ACAT","date":"2015-04-30","pret":-0.0102,"close":35.49}
{"ticker":"ACAT","date":"2015-05-01","pret":-0.01479,"close":35.46}
{"ticker":"ACAT","date":"2015-05-04","pret":-0.00112,"close":35.3}
{"ticker":"ACAT","date":"2015-05-05","pret":-0.00848,"close":34.55}
{"ticker":"ACAT","date":"2015-05-06","pret":-0.01862,"close":34.43}
{"ticker":"ACAT","date":"2015-05-07","pret":-0.00406,"close":35.22}
{"ticker":"ACAT","date":"2015-05-08","pret":0.03677,"close":35.5}
{"ticker":"ACAT","date":"2015-05-11","pret":-0.01069,"close":35.5}
{"ticker":"ACAT","date":"2015-05-12","pret":-0.00283,"close":35.07}
{"ticker":"ACAT","date":"2015-05-13","pret":-0.06687,"close":32.51}
{"ticker":"ACAT","date":"2015-05-14","pret":-0.02208,"close":31.51}
{"ticker":"ACAT","date":"2015-05-15","pret":-0.02099,"close":32.15}
{"ticker":"ACAT","date":"2015-05-18","pret":0.01633,"close":33.1}
{"ticker":"ACAT","date":"2015-05-19","pret":0.02674,"close":32.97}
{"ticker":"ACAT","date":"2015-05-20","pret":0.00605,"close":33.16}
{"ticker":"ACAT","date":"2015-05-21","pret":0.00331,"close":33.76}
{"ticker":"ACAT","date":"2015-05-22","pret":0.01016,"close":34.15}
{"ticker":"ACAT","date":"2015-05-26","pret":0.01388,"close":33.4}
{"ticker":"ACAT","date":"2015-05-27","pret":-0.02856,"close":33.4}
{"ticker":"ACAT","date":"2015-05-28","pret":0.00392,"close":33.02}
{"ticker":"ACAT","date":"2015-05-29","pret":-0.00724,"close":33.08}
{"ticker":"ACAT","date":"2015-06-01","pret":-0.03294,"close":32.72}
{"ticker":"ACAT","date":"2015-06-02","pret":0.0229,"close":32.61}
{"ticker":"ACAT","date":"2015-06-03","pret":-0.00429,"close":32.86}
{"ticker":"ACAT","date":"2015-06-04","pret":0.00613,"close":32.63}
{"ticker":"ACAT","date":"2015-06-05","pret":-0.0049,"close":33.41}
{"ticker":"ACAT","date":"2015-06-08","pret":0.01854,"close":33.3}
{"ticker":"ACAT","date":"2015-06-09","pret":0.00511,"close":33.3}
{"ticker":"ACAT","date":"2015-06-10","pret":0.00329,"close":33.95}
{"ticker":"ACAT","date":"2015-06-11","pret":0.01806,"close":33.79}
{"ticker":"ACAT","date":"2015-06-12","pret":-0.00825,"close":33.55}
{"ticker":"ACAT","date":"2015-06-15","pret":-0.0107,"close":33.38}
{"ticker":"ACAT","date":"2015-06-16","pret":-0.0048,"close":34.21}
{"ticker":"ACAT","date":"2015-06-17","pret":0.02814,"close":34.83}
{"ticker":"ACAT","date":"2015-06-18","pret":0.0211,"close":35.47}
{"ticker":"ACAT","date":"2015-06-19","pret":0.01279,"close":34.69}
{"ticker":"ACAT","date":"2015-06-22","pret":-0.01622,"close":34.87}
{"ticker":"ACAT","date":"2015-06-23","pret":-0.00057,"close":35.02}
{"ticker":"ACAT","date":"2015-06-24","pret":0.00201,"close":34.84}
{"ticker":"ACAT","date":"2015-06-25","pret":0.00258,"close":34.51}
{"ticker":"ACAT","date":"2015-06-26","pret":-0.0141,"close":34.4}
{"ticker":"ACAT","date":"2015-06-29","pret":-0.00727,"close":33.18}
{"ticker":"ACAT","date":"2015-06-30","pret":-0.02184,"close":33.21}
{"ticker":"ACAT","date":"2015-07-01","pret":-0.00119,"close":33.65}
{"ticker":"ACAT","date":"2015-07-02","pret":0.00596,"close":33.43}
{"ticker":"ACAT","date":"2015-07-06","pret":-0.01165,"close":33.19}
{"ticker":"ACAT","date":"2015-07-07","pret":-0.0009,"close":32.92}
{"ticker":"ACAT","date":"2015-07-08","pret":-0.02435,"close":32.3}
{"ticker":"ACAT","date":"2015-07-09","pret":0.00737,"close":32.41}
{"ticker":"ACAT","date":"2015-07-10","pret":0.00092,"close":33.08}
{"ticker":"ACAT","date":"2015-07-13","pret":0.01456,"close":33.43}
{"ticker":"ACAT","date":"2015-07-14","pret":0.0078,"close":34.25}
{"ticker":"ACAT","date":"2015-07-15","pret":0.02129,"close":34.01}
{"ticker":"ACAT","date":"2015-07-16","pret":-0.01503,"close":32.92}
{"ticker":"ACAT","date":"2015-07-17","pret":-0.02374,"close":32.54}
{"ticker":"ACAT","date":"2015-07-20","pret":-0.01162,"close":32.43}
{"ticker":"ACAT","date":"2015-07-21","pret":0.00154,"close":31.71}
{"ticker":"ACAT","date":"2015-07-22","pret":-0.06112,"close":30.09}
{"ticker":"ACAT","date":"2015-07-23","pret":-0.01282,"close":29.41}
{"ticker":"ACAT","date":"2015-07-24","pret":-0.02411,"close":29}
{"ticker":"ACAT","date":"2015-07-27","pret":-0.02089,"close":28.91}
{"ticker":"ACAT","date":"2015-07-28","pret":0.00793,"close":28.58}
{"ticker":"ACAT","date":"2015-07-29","pret":-0.01871,"close":28.61}
{"ticker":"ACAT","date":"2015-07-30","pret":-0.0035,"close":28.55}
{"ticker":"ACAT","date":"2015-07-31","pret":0.007,"close":28.61}
{"ticker":"ACAT","date":"2015-08-03","pret":-0.00594,"close":27.52}
{"ticker":"ACAT","date":"2015-08-04","pret":-0.03134,"close":27.78}
{"ticker":"ACAT","date":"2015-08-05","pret":0.01258,"close":28.17}
{"ticker":"ACAT","date":"2015-08-06","pret":0.01137,"close":28.81}
{"ticker":"ACAT","date":"2015-08-07","pret":0.01298,"close":28.88}
{"ticker":"ACAT","date":"2015-08-10","pret":0.0111,"close":29.56}
{"ticker":"ACAT","date":"2015-08-11","pret":0.01063,"close":29.35}
{"ticker":"ACAT","date":"2015-08-12","pret":0.00204,"close":29.56}
{"ticker":"ACAT","date":"2015-08-13","pret":0.00408,"close":29.65}
{"ticker":"ACAT","date":"2015-08-14","pret":0.00979,"close":30}
{"ticker":"ACAT","date":"2015-08-17","pret":0.00302,"close":30.07}
{"ticker":"ACAT","date":"2015-08-18","pret":0.00601,"close":29.54}
{"ticker":"ACAT","date":"2015-08-19","pret":-0.0263,"close":28.74}
{"ticker":"ACAT","date":"2015-08-20","pret":-0.02877,"close":27.82}
{"ticker":"ACAT","date":"2015-08-21","pret":-0.03652,"close":26.89}
{"ticker":"ACAT","date":"2015-08-24","pret":-0.06439,"close":25.11}
{"ticker":"ACAT","date":"2015-08-25","pret":0.00427,"close":25.02}
{"ticker":"ACAT","date":"2015-08-26","pret":-0.01326,"close":25.57}
{"ticker":"ACAT","date":"2015-08-27","pret":0.0117,"close":26.07}
{"ticker":"ACAT","date":"2015-08-28","pret":0.01042,"close":26.55}
{"ticker":"ACAT","date":"2015-08-31","pret":0.01145,"close":26.43}
{"ticker":"ACAT","date":"2015-09-01","pret":-0.01838,"close":25.61}
{"ticker":"ACAT","date":"2015-09-02","pret":-0.00077,"close":25.83}
{"ticker":"ACAT","date":"2015-09-03","pret":0.00193,"close":26.01}
{"ticker":"ACAT","date":"2015-09-04","pret":-0.01165,"close":25.21}
{"ticker":"ACAT","date":"2015-09-08","pret":-0.00588,"close":25.19}
{"ticker":"ACAT","date":"2015-09-09","pret":0.00079,"close":24.47}
{"ticker":"ACAT","date":"2015-09-10","pret":-0.04579,"close":24.73}
{"ticker":"ACAT","date":"2015-09-11","pret":0.00941,"close":24.14}
{"ticker":"ACAT","date":"2015-09-14","pret":-0.01188,"close":23.99}
{"ticker":"ACAT","date":"2015-09-15","pret":-0.01035,"close":24.43}
{"ticker":"ACAT","date":"2015-09-16","pret":0.02142,"close":25.12}
{"ticker":"ACAT","date":"2015-09-17","pret":0.02097,"close":25.12}
{"ticker":"ACAT","date":"2015-09-18","pret":-0.01285,"close":24.65}
{"ticker":"ACAT","date":"2015-09-21","pret":0.00524,"close":24.5}
{"ticker":"ACAT","date":"2015-09-22","pret":-0.03145,"close":24.3}
{"ticker":"ACAT","date":"2015-09-23","pret":0.00909,"close":23.54}
{"ticker":"ACAT","date":"2015-09-24","pret":-0.04113,"close":23.92}
{"ticker":"ACAT","date":"2015-09-25","pret":0.03825,"close":23.96}
{"ticker":"ACAT","date":"2015-09-28","pret":-0.01831,"close":22.9}
{"ticker":"ACAT","date":"2015-09-29","pret":-0.03592,"close":22.52}
{"ticker":"ACAT","date":"2015-09-30","pret":-0.01271,"close":22.18}
{"ticker":"ACAT","date":"2015-10-01","pret":-0.02274,"close":21.89}
{"ticker":"ACAT","date":"2015-10-02","pret":-0.02235,"close":22.48}
{"ticker":"ACAT","date":"2015-10-05","pret":0.04642,"close":24.28}
{"ticker":"ACAT","date":"2015-10-06","pret":0.06272,"close":23.89}
{"ticker":"ACAT","date":"2015-10-07","pret":-0.01626,"close":23.8}
{"ticker":"ACAT","date":"2015-10-08","pret":-0.00126,"close":24.15}
{"ticker":"ACAT","date":"2015-10-09","pret":0.01545,"close":24.09}
{"ticker":"ACAT","date":"2015-10-12","pret":0.0029,"close":24.7}
{"ticker":"ACAT","date":"2015-10-13","pret":0.01232,"close":24.51}
{"ticker":"ACAT","date":"2015-10-14","pret":0.00692,"close":24.37}
{"ticker":"ACAT","date":"2015-10-15","pret":-0.01306,"close":24.39}
{"ticker":"ACAT","date":"2015-10-16","pret":0.00696,"close":25.3}
{"ticker":"ACAT","date":"2015-10-19","pret":0.02616,"close":25.26}
{"ticker":"ACAT","date":"2015-10-20","pret":-0.00798,"close":24.63}
{"ticker":"ACAT","date":"2015-10-21","pret":-0.01737,"close":22.36}
{"ticker":"ACAT","date":"2015-10-22","pret":-0.30771,"close":16.64}
{"ticker":"ACAT","date":"2015-10-23","pret":-0.07419,"close":19.9}
{"ticker":"ACAT","date":"2015-10-26","pret":0.19272,"close":20.6}
{"ticker":"ACAT","date":"2015-10-27","pret":0.00687,"close":19.69}
{"ticker":"ACAT","date":"2015-10-28","pret":-0.03129,"close":19.95}
{"ticker":"ACAT","date":"2015-10-29","pret":0.00403,"close":20.11}
{"ticker":"ACAT","date":"2015-10-30","pret":0.0105,"close":20.54}
{"ticker":"ACAT","date":"2015-11-02","pret":0.02116,"close":21.76}
{"ticker":"ACAT","date":"2015-11-03","pret":0.05862,"close":21.99}
{"ticker":"ACAT","date":"2015-11-04","pret":0.01277,"close":21.85}
{"ticker":"ACAT","date":"2015-11-05","pret":-0.01048,"close":21.52}
{"ticker":"ACAT","date":"2015-11-06","pret":-0.02223,"close":21.95}
{"ticker":"ACAT","date":"2015-11-09","pret":0.02086,"close":21.59}
{"ticker":"ACAT","date":"2015-11-10","pret":-0.01246,"close":21.24}
{"ticker":"ACAT","date":"2015-11-11","pret":-0.01215,"close":20.35}
{"ticker":"ACAT","date":"2015-11-12","pret":-0.04914,"close":20.16}
{"ticker":"ACAT","date":"2015-11-13","pret":-0.00843,"close":19.63}
{"ticker":"ACAT","date":"2015-11-16","pret":-0.0242,"close":20.3}
{"ticker":"ACAT","date":"2015-11-17","pret":0.03608,"close":19.77}
{"ticker":"ACAT","date":"2015-11-18","pret":-0.02946,"close":20.49}
{"ticker":"ACAT","date":"2015-11-19","pret":0.03828,"close":21.05}
{"ticker":"ACAT","date":"2015-11-20","pret":0.03499,"close":21.58}
{"ticker":"ACAT","date":"2015-11-23","pret":0.01682,"close":21.39}
{"ticker":"ACAT","date":"2015-11-24","pret":-0.0187,"close":21.55}
{"ticker":"ACAT","date":"2015-11-25","pret":0.01452,"close":21.6}
{"ticker":"ACAT","date":"2015-11-26"}
{"ticker":"ACAT","date":"2015-11-27","pret":0.00186,"close":21.78}
{"ticker":"ACAT","date":"2015-11-30","pret":0.01977,"close":22.26}
{"ticker":"ACAT","date":"2015-12-01","pret":0.02028,"close":22.18}
{"ticker":"ACAT","date":"2015-12-02","pret":-0.01347,"close":21.89}
{"ticker":"ACAT","date":"2015-12-03","pret":-0.00726,"close":20.95}
{"ticker":"ACAT","date":"2015-12-04","pret":-0.05523,"close":20.5}
{"ticker":"ACAT","date":"2015-12-07","pret":-0.01993,"close":20.14}
{"ticker":"ACAT","date":"2015-12-08","pret":-0.01583,"close":20.29}
{"ticker":"ACAT","date":"2015-12-09","pret":0.01632,"close":19.43}
{"ticker":"ACAT","date":"2015-12-10","pret":-0.0498,"close":19.58}
{"ticker":"ACAT","date":"2015-12-11","pret":-0.01089,"close":18.23}
{"ticker":"ACAT","date":"2015-12-14","pret":-0.05575,"close":17.39}
{"ticker":"ACAT","date":"2015-12-15","pret":-0.04453,"close":17.26}
{"ticker":"ACAT","date":"2015-12-16","pret":0.00058,"close":17.28}
{"ticker":"ACAT","date":"2015-12-17"}
{"ticker":"ACAT","date":"2015-12-18","pret":-0.10051,"close":15.67}
{"ticker":"ACAT","date":"2015-12-21","pret":0.00381,"close":15.8}
{"ticker":"ACAT","date":"2015-12-22","pret":0.01073,"close":16.8}
{"ticker":"ACAT","date":"2015-12-23","pret":0.0496,"close":16.26}
{"ticker":"ACAT","date":"2015-12-24","pret":-0.02602,"close":16.71}
{"ticker":"ACAT","date":"2015-12-28","pret":0.01461,"close":16.31}
{"ticker":"ACAT","date":"2015-12-29","pret":-0.01583,"close":16.16}
{"ticker":"ACAT","date":"2015-12-30","pret":-0.00739,"close":16.05}
{"ticker":"ACAT","date":"2015-12-31","pret":-0.01684,"close":16.38}
{"ticker":"ACAT","date":"2016-01-04","pret":0.01931,"close":16.48}
{"ticker":"ACAT","date":"2016-01-05","pret":0.01713,"close":15.87}
{"ticker":"ACC","date":"2015-01-02","pret":-0.00719,"close":42.09}
{"ticker":"ACC","date":"2015-01-05","pret":0.00766,"close":42.34}
{"ticker":"ACC","date":"2015-01-06","pret":0.01398,"close":42.78}
{"ticker":"ACC","date":"2015-01-07","pret":0.0068,"close":42.85}
{"ticker":"ACC","date":"2015-01-08","pret":0.0014,"close":43.1}
{"ticker":"ACC","date":"2015-01-09","pret":0.00721,"close":43.04}
{"ticker":"ACC","date":"2015-01-12","pret":-0.0007,"close":43.44}
{"ticker":"ACC","date":"2015-01-13","pret":0.00716,"close":43.42}
{"ticker":"ACC","date":"2015-01-14","pret":-0.00485,"close":43.69}
{"ticker":"ACC","date":"2015-01-15","pret":-0.00023,"close":43.56}
{"ticker":"ACC","date":"2015-01-16","pret":0.00715,"close":43.84}
{"ticker":"ACC","date":"2015-01-20","pret":0.01051,"close":43.68}
{"ticker":"ACC","date":"2015-01-21","pret":-0.00684,"close":43.75}
{"ticker":"ACC","date":"2015-01-22","pret":0.00434,"close":44.5}
{"ticker":"ACC","date":"2015-01-23","pret":0.01583,"close":44.43}
{"ticker":"ACC","date":"2015-01-26","pret":-0.0009,"close":44.58}
{"ticker":"ACC","date":"2015-01-27","pret":-0.00405,"close":44.6}
{"ticker":"ACC","date":"2015-01-28","pret":0.00741,"close":44.84}
{"ticker":"ACC","date":"2015-01-29","pret":0.00402,"close":44.57}
{"ticker":"ACC","date":"2015-01-30","pret":-0.00783,"close":43.96}
{"ticker":"ACC","date":"2015-02-02","pret":-0.01334,"close":44.16}
{"ticker":"ACC","date":"2015-02-03","pret":0.00227,"close":44.73}
{"ticker":"ACC","date":"2015-02-04","pret":0.0151,"close":44.71}
{"ticker":"ACC","date":"2015-02-05","pret":-0.00471,"close":44.72}
{"ticker":"ACC","date":"2015-02-06","pret":0.00135,"close":43.95}
{"ticker":"ACC","date":"2015-02-09","pret":-0.01493,"close":43.27}
{"ticker":"ACC","date":"2015-02-10","pret":-0.02002,"close":42.95}
{"ticker":"ACC","date":"2015-02-11","pret":-0.00186,"close":42.96}
{"ticker":"ACC","date":"2015-02-12","pret":0.00163,"close":43.55}
{"ticker":"ACC","date":"2015-02-13","pret":0.01179,"close":43.3}
{"ticker":"ACC","date":"2015-02-17","pret":-0.01458,"close":42.78}
{"ticker":"ACC","date":"2015-02-18","pret":0.00488,"close":43.25}
{"ticker":"ACC","date":"2015-02-19","pret":-0.00023,"close":42.08}
{"ticker":"ACC","date":"2015-02-20","pret":-0.02324,"close":42.25}
{"ticker":"ACC","date":"2015-02-23","pret":0.00616,"close":42.47}
{"ticker":"ACC","date":"2015-02-24","pret":-0.00213,"close":41.69}
{"ticker":"ACC","date":"2015-02-25","pret":-0.01286,"close":41.54}
{"ticker":"ACC","date":"2015-02-26","pret":-0.00432,"close":41.01}
{"ticker":"ACC","date":"2015-02-27","pret":-0.01138,"close":41.27}
{"ticker":"ACC","date":"2015-03-02","pret":0.00752,"close":41.44}
{"ticker":"ACC","date":"2015-03-03","pret":-0.00266,"close":41.41}
{"ticker":"ACC","date":"2015-03-04","pret":0.00048,"close":40.92}
{"ticker":"ACC","date":"2015-03-05","pret":-0.00705,"close":41.06}
{"ticker":"ACC","date":"2015-03-06","pret":-0.014,"close":40.12}
{"ticker":"ACC","date":"2015-03-09","pret":-0.00446,"close":40.66}
{"ticker":"ACC","date":"2015-03-10","pret":0.00841,"close":40.75}
{"ticker":"ACC","date":"2015-03-11","pret":0.00442,"close":40.94}
{"ticker":"ACC","date":"2015-03-12","pret":0.01,"close":41.34}
{"ticker":"ACC","date":"2015-03-13","pret":0.00339,"close":41.17}
{"ticker":"ACC","date":"2015-03-16","pret":0.00121,"close":41.8}
{"ticker":"ACC","date":"2015-03-17","pret":0.00938,"close":41.78}
{"ticker":"ACC","date":"2015-03-18","pret":0.00048,"close":42.77}
{"ticker":"ACC","date":"2015-03-19","pret":0.01873,"close":42.26}
{"ticker":"ACC","date":"2015-03-20","pret":-0.00424,"close":43.76}
{"ticker":"ACC","date":"2015-03-23","pret":0.03134,"close":43.49}
{"ticker":"ACC","date":"2015-03-24","pret":-0.00757,"close":42.58}
{"ticker":"ACC","date":"2015-03-25","pret":-0.01789,"close":41.99}
{"ticker":"ACC","date":"2015-03-26","pret":-0.01774,"close":41.79}
{"ticker":"ACC","date":"2015-03-27","pret":-0.00119,"close":42.08}
{"ticker":"ACC","date":"2015-03-30","pret":0.00809,"close":42.77}
{"ticker":"ACC","date":"2015-03-31","pret":0.01014,"close":42.87}
{"ticker":"ACC","date":"2015-04-01","pret":0.00701,"close":42.84}
{"ticker":"ACC","date":"2015-04-02","pret":-0.00187,"close":43.36}
{"ticker":"ACC","date":"2015-04-06","pret":0.01644,"close":43.67}
{"ticker":"ACC","date":"2015-04-07","pret":0.00184,"close":43.12}
{"ticker":"ACC","date":"2015-04-08","pret":-0.00736,"close":42.83}
{"ticker":"ACC","date":"2015-04-09","pret":-0.01301,"close":41.87}
{"ticker":"ACC","date":"2015-04-10","pret":-0.01485,"close":41.83}
{"ticker":"ACC","date":"2015-04-13","pret":-0.00787,"close":41.51}
{"ticker":"ACC","date":"2015-04-14","pret":-0.00264,"close":41.54}
{"ticker":"ACC","date":"2015-04-15","pret":-0.00144,"close":41.18}
{"ticker":"ACC","date":"2015-04-16","pret":-0.01428,"close":41.39}
{"ticker":"ACC","date":"2015-04-17","pret":0.00414,"close":41.09}
{"ticker":"ACC","date":"2015-04-20","pret":-0.00146,"close":41.16}
{"ticker":"ACC","date":"2015-04-21","pret":0.00509,"close":41.27}
{"ticker":"ACC","date":"2015-04-22","pret":-0.00266,"close":41.74}
{"ticker":"ACC","date":"2015-04-23","pret":0.01109,"close":42.08}
{"ticker":"ACC","date":"2015-04-24","pret":0.01121,"close":42.21}
{"ticker":"ACC","date":"2015-04-27","pret":0.00284,"close":42.35}
{"ticker":"ACC","date":"2015-04-28","pret":-0.00355,"close":42.29}
{"ticker":"ACC","date":"2015-04-29","pret":-0.00547,"close":41.28}
{"ticker":"ACC","date":"2015-04-30","pret":-0.01684,"close":40.14}
{"ticker":"ACC","date":"2015-05-01","pret":-0.02631,"close":40.35}
{"ticker":"ACC","date":"2015-05-04","pret":0.00942,"close":40.51}
{"ticker":"ACC","date":"2015-05-05","pret":-0.00297,"close":39.35}
{"ticker":"ACC","date":"2015-05-06","pret":-0.0271,"close":39.47}
{"ticker":"ACC","date":"2015-05-07","pret":0.0071,"close":40.17}
{"ticker":"ACC","date":"2015-05-08","pret":0.02666,"close":40.35}
{"ticker":"ACC","date":"2015-05-11","pret":-0.01237,"close":39.58}
{"ticker":"ACC","date":"2015-05-12","pret":-0.02139,"close":39.51}
{"ticker":"ACC","date":"2015-05-13","pret":0.00861,"close":38.92}
{"ticker":"ACC","date":"2015-05-14","pret":-0.02192,"close":39.46}
{"ticker":"ACC","date":"2015-05-15","pret":0.01636,"close":39.54}
{"ticker":"ACC","date":"2015-05-18","pret":-0.00127,"close":39.3}
{"ticker":"ACC","date":"2015-05-19","pret":-0.00586,"close":39.22}
{"ticker":"ACC","date":"2015-05-20","pret":0.00408,"close":39.2}
{"ticker":"ACC","date":"2015-05-21","pret":-0.00306,"close":39.12}
{"ticker":"ACC","date":"2015-05-22","pret":-0.00358,"close":39.17}
{"ticker":"ACC","date":"2015-05-26","pret":0.00128,"close":38.77}
{"ticker":"ACC","date":"2015-05-27","pret":-0.00693,"close":39.33}
{"ticker":"ACC","date":"2015-05-28","pret":0.01177,"close":39.23}
{"ticker":"ACC","date":"2015-05-29","pret":0.00508,"close":39.01}
{"ticker":"ACC","date":"2015-06-01","pret":-0.01171,"close":39.83}
{"ticker":"ACC","date":"2015-06-02","pret":0.01802,"close":39.59}
{"ticker":"ACC","date":"2015-06-03","pret":-0.00682,"close":38.85}
{"ticker":"ACC","date":"2015-06-04","pret":-0.01712,"close":38.81}
{"ticker":"ACC","date":"2015-06-05","pret":-0.01297,"close":38.67}
{"ticker":"ACC","date":"2015-06-08","pret":0.00935,"close":38.66}
{"ticker":"ACC","date":"2015-06-09","pret":-0.00337,"close":38.37}
{"ticker":"ACC","date":"2015-06-10","pret":-0.00416,"close":38.74}
{"ticker":"ACC","date":"2015-06-11","pret":0.01654,"close":39.24}
{"ticker":"ACC","date":"2015-06-12","pret":0.00409,"close":38.85}
{"ticker":"ACC","date":"2015-06-15","pret":-0.00846,"close":38.61}
{"ticker":"ACC","date":"2015-06-16","pret":-0.00464,"close":38.86}
{"ticker":"ACC","date":"2015-06-17","pret":0.00593,"close":39.12}
{"ticker":"ACC","date":"2015-06-18","pret":0.0059,"close":39.71}
{"ticker":"ACC","date":"2015-06-19","pret":0.01194,"close":39.54}
{"ticker":"ACC","date":"2015-06-22","pret":0.00076,"close":39.08}
{"ticker":"ACC","date":"2015-06-23","pret":-0.01936,"close":38.76}
{"ticker":"ACC","date":"2015-06-24","pret":-0.00283,"close":38.66}
{"ticker":"ACC","date":"2015-06-25","pret":-0.0031,"close":38.36}
{"ticker":"ACC","date":"2015-06-26","pret":-0.00832,"close":38.57}
{"ticker":"ACC","date":"2015-06-29","pret":0.00365,"close":37.99}
{"ticker":"ACC","date":"2015-06-30","pret":-0.00652,"close":37.69}
{"ticker":"ACC","date":"2015-07-01","pret":-0.0137,"close":38.64}
{"ticker":"ACC","date":"2015-07-02","pret":0.03211,"close":38.48}
{"ticker":"ACC","date":"2015-07-06","pret":-0.01319,"close":38.8}
{"ticker":"ACC","date":"2015-07-07","pret":0.00984,"close":38.36}
{"ticker":"ACC","date":"2015-07-08","pret":-0.01716,"close":38.23}
{"ticker":"ACC","date":"2015-07-09","pret":0.00654,"close":38.05}
{"ticker":"ACC","date":"2015-07-10","pret":-0.00732,"close":38.37}
{"ticker":"ACC","date":"2015-07-13","pret":0.01459,"close":38.46}
{"ticker":"ACC","date":"2015-07-14","pret":-0.00285,"close":39.1}
{"ticker":"ACC","date":"2015-07-15","pret":0.01084,"close":38.98}
{"ticker":"ACC","date":"2015-07-16","pret":0.00333,"close":38.96}
{"ticker":"ACC","date":"2015-07-17","pret":-0.00333,"close":38.97}
{"ticker":"ACC","date":"2015-07-20","pret":-0.00128,"close":39.42}
{"ticker":"ACC","date":"2015-07-21","pret":0.01454,"close":39.16}
{"ticker":"ACC","date":"2015-07-22","pret":-0.00839,"close":39.27}
{"ticker":"ACC","date":"2015-07-23","pret":0.00077,"close":38.86}
{"ticker":"ACC","date":"2015-07-24","pret":-0.01078,"close":38.73}
{"ticker":"ACC","date":"2015-07-27","pret":0.00077,"close":38.67}
{"ticker":"ACC","date":"2015-07-28","pret":-0.01167,"close":37.7}
{"ticker":"ACC","date":"2015-07-29","pret":-0.01948,"close":37.81}
{"ticker":"ACC","date":"2015-07-30","pret":0.00186,"close":37.09}
{"ticker":"ACC","date":"2015-07-31","pret":-0.00719,"close":37.32}
{"ticker":"ACC","date":"2015-08-03","pret":-0.00054,"close":37.51}
{"ticker":"ACC","date":"2015-08-04","pret":0.00347,"close":37.1}
{"ticker":"ACC","date":"2015-08-05","pret":-0.0091,"close":36.63}
{"ticker":"ACC","date":"2015-08-06","pret":-0.0149,"close":36.75}
{"ticker":"ACC","date":"2015-08-07","pret":0.00218,"close":37.14}
{"ticker":"ACC","date":"2015-08-10","pret":0.01514,"close":36.82}
{"ticker":"ACC","date":"2015-08-11","pret":-0.01296,"close":37.16}
{"ticker":"ACC","date":"2015-08-12","pret":0.00785,"close":37.24}
{"ticker":"ACC","date":"2015-08-13","pret":-0.00676,"close":37.08}
{"ticker":"ACC","date":"2015-08-14","pret":0.00676,"close":37.41}
{"ticker":"ACC","date":"2015-08-17","pret":0.00913,"close":37.68}
{"ticker":"ACC","date":"2015-08-18","pret":0.00453,"close":37.61}
{"ticker":"ACC","date":"2015-08-19","pret":-0.00534,"close":37.55}
{"ticker":"ACC","date":"2015-08-20","pret":-0.00027,"close":37.51}
{"ticker":"ACC","date":"2015-08-21","pret":-0.00187,"close":36.96}
{"ticker":"ACC","date":"2015-08-24","pret":-0.02993,"close":35.18}
{"ticker":"ACC","date":"2015-08-25","pret":-0.01727,"close":33.74}
{"ticker":"ACC","date":"2015-08-26","pret":-0.0375,"close":34.19}
{"ticker":"ACC","date":"2015-08-27","pret":0.00495,"close":35.05}
{"ticker":"ACC","date":"2015-08-28","pret":0.01841,"close":35}
{"ticker":"ACC","date":"2015-08-31","pret":-0.00143,"close":34.25}
{"ticker":"ACC","date":"2015-09-01","pret":-0.03544,"close":33.55}
{"ticker":"ACC","date":"2015-09-02","pret":0.00089,"close":33.58}
{"ticker":"ACC","date":"2015-09-03","pret":-0.00474,"close":33.49}
{"ticker":"ACC","date":"2015-09-04","pret":-0.01375,"close":32.6}
{"ticker":"ACC","date":"2015-09-08","pret":-0.01089,"close":32.69}
{"ticker":"ACC","date":"2015-09-09","pret":0.00122,"close":32.26}
{"ticker":"ACC","date":"2015-09-10","pret":-0.0243,"close":32.3}
{"ticker":"ACC","date":"2015-09-11","pret":0.00497,"close":33.02}
{"ticker":"ACC","date":"2015-09-14","pret":0.0269,"close":32.76}
{"ticker":"ACC","date":"2015-09-15","pret":-0.01366,"close":33.65}
{"ticker":"ACC","date":"2015-09-16","pret":0.02982,"close":34.19}
{"ticker":"ACC","date":"2015-09-17","pret":0.01502,"close":34.5}
{"ticker":"ACC","date":"2015-09-18","pret":0,"close":34.79}
{"ticker":"ACC","date":"2015-09-21","pret":0.01537,"close":35.37}
{"ticker":"ACC","date":"2015-09-22","pret":0.0123,"close":35.1}
{"ticker":"ACC","date":"2015-09-23","pret":0.0017,"close":36.01}
{"ticker":"ACC","date":"2015-09-24","pret":0.02051,"close":36.58}
{"ticker":"ACC","date":"2015-09-25","pret":0.01709,"close":36.46}
{"ticker":"ACC","date":"2015-09-28","pret":-0.00603,"close":36.22}
{"ticker":"ACC","date":"2015-09-29","pret":-0.00303,"close":36.77}
{"ticker":"ACC","date":"2015-09-30","pret":0.01913,"close":36.24}
{"ticker":"ACC","date":"2015-10-01","pret":-0.01637,"close":36.32}
{"ticker":"ACC","date":"2015-10-02","pret":-0.00441,"close":36.56}
{"ticker":"ACC","date":"2015-10-05","pret":0.0129,"close":37.17}
{"ticker":"ACC","date":"2015-10-06","pret":0.0122,"close":37.18}
{"ticker":"ACC","date":"2015-10-07","pret":0.00162,"close":37.65}
{"ticker":"ACC","date":"2015-10-08","pret":0.01336,"close":38}
{"ticker":"ACC","date":"2015-10-09","pret":0.00925,"close":37.75}
{"ticker":"ACC","date":"2015-10-12","pret":-0.00713,"close":37.82}
{"ticker":"ACC","date":"2015-10-13","pret":-0.00292,"close":37.52}
{"ticker":"ACC","date":"2015-10-14","pret":-0.00027,"close":37.35}
{"ticker":"ACC","date":"2015-10-15","pret":-0.00667,"close":37.89}
{"ticker":"ACC","date":"2015-10-16","pret":0.01645,"close":38.3}
{"ticker":"ACC","date":"2015-10-19","pret":0.00786,"close":39.12}
{"ticker":"ACC","date":"2015-10-20","pret":0.01939,"close":39.39}
{"ticker":"ACC","date":"2015-10-21","pret":0.01171,"close":39.44}
{"ticker":"ACC","date":"2015-10-22","pret":0.00051,"close":39.68}
{"ticker":"ACC","date":"2015-10-23","pret":0.00101,"close":39.61}
{"ticker":"ACC","date":"2015-10-26","pret":0.00328,"close":39.81}
{"ticker":"ACC","date":"2015-10-27","pret":0.00126,"close":40.88}
{"ticker":"ACC","date":"2015-10-28","pret":0.04043,"close":40.91}
{"ticker":"ACC","date":"2015-10-29","pret":-0.01952,"close":41.17}
{"ticker":"ACC","date":"2015-10-30","pret":0.0171,"close":40.57}
{"ticker":"ACC","date":"2015-11-02","pret":-0.01883,"close":40.81}
{"ticker":"ACC","date":"2015-11-03","pret":0.0032,"close":40.2}
{"ticker":"ACC","date":"2015-11-04","pret":-0.01014,"close":40.31}
{"ticker":"ACC","date":"2015-11-05","pret":0,"close":40.89}
{"ticker":"ACC","date":"2015-11-06","pret":0.00199,"close":39.71}
{"ticker":"ACC","date":"2015-11-09","pret":-0.01954,"close":38.94}
{"ticker":"ACC","date":"2015-11-10","pret":-0.01478,"close":39.82}
{"ticker":"ACC","date":"2015-11-11","pret":0.02183,"close":39.78}
{"ticker":"ACC","date":"2015-11-12","pret":-0.01416,"close":39}
{"ticker":"ACC","date":"2015-11-13","pret":-0.00332,"close":38.66}
{"ticker":"ACC","date":"2015-11-16","pret":-0.00873,"close":39.16}
{"ticker":"ACC","date":"2015-11-17","pret":0.00642,"close":39.2}
{"ticker":"ACC","date":"2015-11-18","pret":0.0046,"close":39.62}
{"ticker":"ACC","date":"2015-11-19","pret":0.01267,"close":39.88}
{"ticker":"ACC","date":"2015-11-20","pret":0.00777,"close":40.48}
{"ticker":"ACC","date":"2015-11-23","pret":0.01167,"close":40.45}
{"ticker":"ACC","date":"2015-11-24","pret":-0.00694,"close":40.24}
{"ticker":"ACC","date":"2015-11-25","pret":0.00149,"close":40.41}
{"ticker":"ACC","date":"2015-11-26"}
{"ticker":"ACC","date":"2015-11-27","pret":0.00174,"close":40.55}
{"ticker":"ACC","date":"2015-11-30","pret":0.00864,"close":40.4}
{"ticker":"ACC","date":"2015-12-01","pret":-0.00369,"close":40.78}
{"ticker":"ACC","date":"2015-12-02","pret":0.00271,"close":39.99}
{"ticker":"ACC","date":"2015-12-03","pret":-0.04143,"close":38.63}
{"ticker":"ACC","date":"2015-12-04","pret":-0.00694,"close":38.97}
{"ticker":"ACC","date":"2015-12-07","pret":0.00489,"close":38.73}
{"ticker":"ACC","date":"2015-12-08","pret":-0.00489,"close":38.65}
{"ticker":"ACC","date":"2015-12-09","pret":-0.00544,"close":38.27}
{"ticker":"ACC","date":"2015-12-10","pret":-0.00468,"close":38.05}
{"ticker":"ACC","date":"2015-12-11","pret":-0.01101,"close":38.29}
{"ticker":"ACC","date":"2015-12-14","pret":0.00788,"close":38.91}
{"ticker":"ACC","date":"2015-12-15","pret":0.02301,"close":39.71}
{"ticker":"ACC","date":"2015-12-16","pret":0.01899,"close":40.69}
{"ticker":"ACC","date":"2015-12-17"}
{"ticker":"ACC","date":"2015-12-18","pret":0.02306,"close":40.35}
{"ticker":"ACC","date":"2015-12-21","pret":-0.00689,"close":39.67}
{"ticker":"ACC","date":"2015-12-22","pret":-0.01919,"close":39.81}
{"ticker":"ACC","date":"2015-12-23","pret":0.00251,"close":40.32}
{"ticker":"ACC","date":"2015-12-24","pret":0.00999,"close":40.38}
{"ticker":"ACC","date":"2015-12-28","pret":0.00124,"close":40.4}
{"ticker":"ACC","date":"2015-12-29","pret":0.00495,"close":41.57}
{"ticker":"ACC","date":"2015-12-30","pret":0.0256,"close":41.45}
{"ticker":"ACC","date":"2015-12-31","pret":-0.00024,"close":41.34}
{"ticker":"ACC","date":"2016-01-04","pret":-0.00676,"close":40.68}
{"ticker":"ACC","date":"2016-01-05","pret":-0.0149,"close":41.61}
{"ticker":"ACCO","date":"2015-01-02","pret":0,"close":8.79}
{"ticker":"ACCO","date":"2015-01-05","pret":-0.03592,"close":8.62}
{"ticker":"ACCO","date":"2015-01-06","pret":-0.01613,"close":8.4}
{"ticker":"ACCO","date":"2015-01-07","pret":-0.02113,"close":8.33}
{"ticker":"ACCO","date":"2015-01-08","pret":-0.00595,"close":8.69}
{"ticker":"ACCO","date":"2015-01-09","pret":0.03633,"close":8.56}
{"ticker":"ACCO","date":"2015-01-12","pret":-0.01624,"close":8.34}
{"ticker":"ACCO","date":"2015-01-13","pret":-0.02008,"close":8.3}
{"ticker":"ACCO","date":"2015-01-14","pret":-0.02293,"close":8.3}
{"ticker":"ACCO","date":"2015-01-15","pret":0.01334,"close":8.19}
{"ticker":"ACCO","date":"2015-01-16","pret":-0.01946,"close":8.4}
{"ticker":"ACCO","date":"2015-01-20","pret":0.03501,"close":8.22}
{"ticker":"ACCO","date":"2015-01-21","pret":-0.02644,"close":8.29}
{"ticker":"ACCO","date":"2015-01-22","pret":0.01451,"close":8.5}
{"ticker":"ACCO","date":"2015-01-23","pret":0.02138,"close":8.51}
{"ticker":"ACCO","date":"2015-01-26","pret":-0.00118,"close":8.46}
{"ticker":"ACCO","date":"2015-01-27","pret":-0.01183,"close":8.31}
{"ticker":"ACCO","date":"2015-01-28","pret":-0.00238,"close":8.24}
{"ticker":"ACCO","date":"2015-01-29","pret":-0.01685,"close":8.29}
{"ticker":"ACCO","date":"2015-01-30","pret":-0.00365,"close":7.92}
{"ticker":"ACCO","date":"2015-02-02","pret":-0.03344,"close":8.13}
{"ticker":"ACCO","date":"2015-02-03","pret":0.02733,"close":8.14}
{"ticker":"ACCO","date":"2015-02-04","pret":-0.01109,"close":7.76}
{"ticker":"ACCO","date":"2015-02-05","pret":-0.03275,"close":7.89}
{"ticker":"ACCO","date":"2015-02-06","pret":0.01651,"close":7.93}
{"ticker":"ACCO","date":"2015-02-09","pret":-0.00126,"close":7.87}
{"ticker":"ACCO","date":"2015-02-10","pret":0.00252,"close":8.07}
{"ticker":"ACCO","date":"2015-02-11","pret":-0.06362,"close":7.51}
{"ticker":"ACCO","date":"2015-02-12","pret":0.00801,"close":7.57}
{"ticker":"ACCO","date":"2015-02-13","pret":0.00663,"close":7.8}
{"ticker":"ACCO","date":"2015-02-17","pret":0.02993,"close":7.82}
{"ticker":"ACCO","date":"2015-02-18","pret":0.00128,"close":7.71}
{"ticker":"ACCO","date":"2015-02-19","pret":-0.01809,"close":7.77}
{"ticker":"ACCO","date":"2015-02-20","pret":0.01424,"close":7.69}
{"ticker":"ACCO","date":"2015-02-23","pret":-0.01034,"close":7.66}
{"ticker":"ACCO","date":"2015-02-24","pret":-0.0039,"close":7.57}
{"ticker":"ACCO","date":"2015-02-25","pret":-0.01577,"close":7.53}
{"ticker":"ACCO","date":"2015-02-26","pret":-0.00265,"close":7.48}
{"ticker":"ACCO","date":"2015-02-27","pret":-0.00666,"close":7.61}
{"ticker":"ACCO","date":"2015-03-02","pret":0.01723,"close":7.63}
{"ticker":"ACCO","date":"2015-03-03","pret":-0.00395,"close":7.58}
{"ticker":"ACCO","date":"2015-03-04","pret":-0.00397,"close":7.46}
{"ticker":"ACCO","date":"2015-03-05","pret":-0.01333,"close":7.55}
{"ticker":"ACCO","date":"2015-03-06","pret":0.00536,"close":7.56}
{"ticker":"ACCO","date":"2015-03-09","pret":0.01194,"close":7.47}
{"ticker":"ACCO","date":"2015-03-10","pret":-0.02538,"close":7.23}
{"ticker":"ACCO","date":"2015-03-11","pret":-0.02189,"close":7.33}
{"ticker":"ACCO","date":"2015-03-12","pret":0.02324,"close":7.52}
{"ticker":"ACCO","date":"2015-03-13","pret":0.01609,"close":7.49}
{"ticker":"ACCO","date":"2015-03-16","pret":-0.00133,"close":7.47}
{"ticker":"ACCO","date":"2015-03-17","pret":-0.01206,"close":7.42}
{"ticker":"ACCO","date":"2015-03-18","pret":-0.00135,"close":7.51}
{"ticker":"ACCO","date":"2015-03-19","pret":0.00806,"close":7.46}
{"ticker":"ACCO","date":"2015-03-20","pret":0.00667,"close":7.79}
{"ticker":"ACCO","date":"2015-03-23","pret":0.03528,"close":7.9}
{"ticker":"ACCO","date":"2015-03-24","pret":0.01149,"close":8.04}
{"ticker":"ACCO","date":"2015-03-25","pret":0.02259,"close":7.96}
{"ticker":"ACCO","date":"2015-03-26","pret":-0.01248,"close":7.87}
{"ticker":"ACCO","date":"2015-03-27","pret":-0.00883,"close":8.07}
{"ticker":"ACCO","date":"2015-03-30","pret":0.02503,"close":8.3}
{"ticker":"ACCO","date":"2015-03-31","pret":0.01837,"close":8.31}
{"ticker":"ACCO","date":"2015-04-01","pret":0,"close":8.09}
{"ticker":"ACCO","date":"2015-04-02","pret":-0.01714,"close":8.17}
{"ticker":"ACCO","date":"2015-04-06","pret":0,"close":8.21}
{"ticker":"ACCO","date":"2015-04-07","pret":0.01592,"close":8.06}
{"ticker":"ACCO","date":"2015-04-08","pret":-0.01839,"close":8.18}
{"ticker":"ACCO","date":"2015-04-09","pret":0.00985,"close":8.36}
{"ticker":"ACCO","date":"2015-04-10","pret":0.02899,"close":8.48}
{"ticker":"ACCO","date":"2015-04-13","pret":0.01301,"close":8.59}
{"ticker":"ACCO","date":"2015-04-14","pret":0.01284,"close":8.69}
{"ticker":"ACCO","date":"2015-04-15","pret":0.00924,"close":8.61}
{"ticker":"ACCO","date":"2015-04-16","pret":-0.01272,"close":8.45}
{"ticker":"ACCO","date":"2015-04-17","pret":-0.02594,"close":8.27}
{"ticker":"ACCO","date":"2015-04-20","pret":-0.00599,"close":8.47}
{"ticker":"ACCO","date":"2015-04-21","pret":0.01905,"close":8.34}
{"ticker":"ACCO","date":"2015-04-22","pret":-0.01545,"close":8.47}
{"ticker":"ACCO","date":"2015-04-23","pret":0.00597,"close":8.32}
{"ticker":"ACCO","date":"2015-04-24","pret":-0.01077,"close":8.36}
{"ticker":"ACCO","date":"2015-04-27","pret":0.0048,"close":8.19}
{"ticker":"ACCO","date":"2015-04-28","pret":-0.01935,"close":8.43}
{"ticker":"ACCO","date":"2015-04-29","pret":0.04302,"close":8.06}
{"ticker":"ACCO","date":"2015-04-30","pret":-0.06524,"close":7.87}
{"ticker":"ACCO","date":"2015-05-01","pret":-0.0151,"close":8}
{"ticker":"ACCO","date":"2015-05-04","pret":0.01384,"close":7.95}
{"ticker":"ACCO","date":"2015-05-05","pret":-0.01131,"close":7.71}
{"ticker":"ACCO","date":"2015-05-06","pret":-0.03081,"close":7.57}
{"ticker":"ACCO","date":"2015-05-07","pret":-0.01444,"close":7.7}
{"ticker":"ACCO","date":"2015-05-08","pret":0.02094,"close":7.89}
{"ticker":"ACCO","date":"2015-05-11","pret":0.02178,"close":7.92}
{"ticker":"ACCO","date":"2015-05-12","pret":-0.00127,"close":7.82}
{"ticker":"ACCO","date":"2015-05-13","pret":-0.00127,"close":7.82}
{"ticker":"ACCO","date":"2015-05-14","pret":-0.00254,"close":8}
{"ticker":"ACCO","date":"2015-05-15","pret":0.01642,"close":7.93}
{"ticker":"ACCO","date":"2015-05-18","pret":-0.00628,"close":7.95}
{"ticker":"ACCO","date":"2015-05-19","pret":0.00126,"close":7.94}
{"ticker":"ACCO","date":"2015-05-20","pret":0.00252,"close":7.92}
{"ticker":"ACCO","date":"2015-05-21","pret":-0.00757,"close":7.75}
{"ticker":"ACCO","date":"2015-05-22","pret":-0.02175,"close":7.74}
{"ticker":"ACCO","date":"2015-05-26","pret":-0.00129,"close":7.55}
{"ticker":"ACCO","date":"2015-05-27","pret":-0.01698,"close":7.63}
{"ticker":"ACCO","date":"2015-05-28","pret":0.00132,"close":7.6}
{"ticker":"ACCO","date":"2015-05-29","pret":-0.00396,"close":7.35}
{"ticker":"ACCO","date":"2015-06-01","pret":-0.02136,"close":7.39}
{"ticker":"ACCO","date":"2015-06-02","pret":-0.01086,"close":7.43}
{"ticker":"ACCO","date":"2015-06-03","pret":0.01758,"close":7.42}
{"ticker":"ACCO","date":"2015-06-04","pret":-0.01486,"close":7.23}
{"ticker":"ACCO","date":"2015-06-05","pret":-0.01923,"close":7.4}
{"ticker":"ACCO","date":"2015-06-08","pret":0.02059,"close":7.28}
{"ticker":"ACCO","date":"2015-06-09","pret":-0.00956,"close":7.35}
{"ticker":"ACCO","date":"2015-06-10","pret":0.01091,"close":7.44}
{"ticker":"ACCO","date":"2015-06-11","pret":0.0108,"close":7.48}
{"ticker":"ACCO","date":"2015-06-12","pret":0.00134,"close":7.48}
{"ticker":"ACCO","date":"2015-06-15","pret":-0.00672,"close":7.45}
{"ticker":"ACCO","date":"2015-06-16","pret":0.00538,"close":7.57}
{"ticker":"ACCO","date":"2015-06-17","pret":0.02125,"close":7.52}
{"ticker":"ACCO","date":"2015-06-18","pret":-0.00659,"close":7.55}
{"ticker":"ACCO","date":"2015-06-19","pret":0.00132,"close":7.6}
{"ticker":"ACCO","date":"2015-06-22","pret":0.01051,"close":7.45}
{"ticker":"ACCO","date":"2015-06-23","pret":-0.02784,"close":7.5}
{"ticker":"ACCO","date":"2015-06-24","pret":0.00803,"close":7.46}
{"ticker":"ACCO","date":"2015-06-25","pret":0.00133,"close":7.52}
{"ticker":"ACCO","date":"2015-06-26","pret":0.00664,"close":7.92}
{"ticker":"ACCO","date":"2015-06-29","pret":0.03637,"close":7.9}
{"ticker":"ACCO","date":"2015-06-30","pret":0.00889,"close":7.77}
{"ticker":"ACCO","date":"2015-07-01","pret":-0.00634,"close":7.87}
{"ticker":"ACCO","date":"2015-07-02","pret":0.00634,"close":7.79}
{"ticker":"ACCO","date":"2015-07-06","pret":-0.02561,"close":7.72}
{"ticker":"ACCO","date":"2015-07-07","pret":-0.0039,"close":7.71}
{"ticker":"ACCO","date":"2015-07-08","pret":-0.00391,"close":7.5}
{"ticker":"ACCO","date":"2015-07-09","pret":-0.00656,"close":7.43}
{"ticker":"ACCO","date":"2015-07-10","pret":-0.01058,"close":7.72}
{"ticker":"ACCO","date":"2015-07-13","pret":0.03142,"close":7.85}
{"ticker":"ACCO","date":"2015-07-14","pret":0.00898,"close":7.86}
{"ticker":"ACCO","date":"2015-07-15","pret":0.0051,"close":7.68}
{"ticker":"ACCO","date":"2015-07-16","pret":-0.02314,"close":7.68}
{"ticker":"ACCO","date":"2015-07-17","pret":0.0013,"close":7.63}
{"ticker":"ACCO","date":"2015-07-20","pret":-0.01176,"close":7.47}
{"ticker":"ACCO","date":"2015-07-21","pret":-0.02259,"close":7.43}
{"ticker":"ACCO","date":"2015-07-22","pret":-0.00674,"close":7.34}
{"ticker":"ACCO","date":"2015-07-23","pret":-0.00543,"close":7.39}
{"ticker":"ACCO","date":"2015-07-24","pret":0.00272,"close":7.05}
{"ticker":"ACCO","date":"2015-07-27","pret":-0.05151,"close":7.13}
{"ticker":"ACCO","date":"2015-07-28","pret":0.0226,"close":7.19}
{"ticker":"ACCO","date":"2015-07-29","pret":0.15972,"close":8.04}
{"ticker":"ACCO","date":"2015-07-30","pret":-0.04879,"close":8.08}
{"ticker":"ACCO","date":"2015-07-31","pret":0.01366,"close":8.18}
{"ticker":"ACCO","date":"2015-08-03","pret":0.00737,"close":7.79}
{"ticker":"ACCO","date":"2015-08-04","pret":-0.06185,"close":7.8}
{"ticker":"ACCO","date":"2015-08-05","pret":0.03077,"close":7.91}
{"ticker":"ACCO","date":"2015-08-06","pret":0.00252,"close":7.93}
{"ticker":"ACCO","date":"2015-08-07","pret":-0.00886,"close":7.61}
{"ticker":"ACCO","date":"2015-08-10","pret":-0.02966,"close":7.94}
{"ticker":"ACCO","date":"2015-08-11","pret":0.03473,"close":7.79}
{"ticker":"ACCO","date":"2015-08-12","pret":-0.02302,"close":7.86}
{"ticker":"ACCO","date":"2015-08-13","pret":0.01668,"close":7.71}
{"ticker":"ACCO","date":"2015-08-14","pret":-0.02057,"close":7.74}
{"ticker":"ACCO","date":"2015-08-17","pret":0.0013,"close":7.82}
{"ticker":"ACCO","date":"2015-08-18","pret":0.01417,"close":7.7}
{"ticker":"ACCO","date":"2015-08-19","pret":-0.02329,"close":7.74}
{"ticker":"ACCO","date":"2015-08-20","pret":0.00392,"close":7.57}
{"ticker":"ACCO","date":"2015-08-21","pret":-0.03314,"close":7.47}
{"ticker":"ACCO","date":"2015-08-24","pret":-0.05827,"close":6.94}
{"ticker":"ACCO","date":"2015-08-25","pret":0.0226,"close":7.19}
{"ticker":"ACCO","date":"2015-08-26","pret":0.02619,"close":7.4}
{"ticker":"ACCO","date":"2015-08-27","pret":0.01351,"close":7.4}
{"ticker":"ACCO","date":"2015-08-28","pret":-0.00944,"close":7.6}
{"ticker":"ACCO","date":"2015-08-31","pret":0.02277,"close":7.6}
{"ticker":"ACCO","date":"2015-09-01","pret":-0.01872,"close":7.28}
{"ticker":"ACCO","date":"2015-09-02","pret":-0.0027,"close":7.38}
{"ticker":"ACCO","date":"2015-09-03","pret":0,"close":7.28}
{"ticker":"ACCO","date":"2015-09-04","pret":-0.02466,"close":7.22}
{"ticker":"ACCO","date":"2015-09-08","pret":0.01923,"close":7.36}
{"ticker":"ACCO","date":"2015-09-09","pret":0.0162,"close":7.26}
{"ticker":"ACCO","date":"2015-09-10","pret":-0.03127,"close":7.23}
{"ticker":"ACCO","date":"2015-09-11","pret":-0.00972,"close":7.17}
{"ticker":"ACCO","date":"2015-09-14","pret":0.00279,"close":7.04}
{"ticker":"ACCO","date":"2015-09-15","pret":-0.01683,"close":7.1}
{"ticker":"ACCO","date":"2015-09-16","pret":0.00985,"close":7.36}
{"ticker":"ACCO","date":"2015-09-17","pret":0.02626,"close":7.36}
{"ticker":"ACCO","date":"2015-09-18","pret":-0.00822,"close":7.24}
{"ticker":"ACCO","date":"2015-09-21","pret":0.00412,"close":7.41}
{"ticker":"ACCO","date":"2015-09-22","pret":-0.00274,"close":7.22}
{"ticker":"ACCO","date":"2015-09-23","pret":-0.00551,"close":7.18}
{"ticker":"ACCO","date":"2015-09-24","pret":-0.01671,"close":7.35}
{"ticker":"ACCO","date":"2015-09-25","pret":0.04262,"close":7.15}
{"ticker":"ACCO","date":"2015-09-28","pret":-0.04402,"close":7.01}
{"ticker":"ACCO","date":"2015-09-29","pret":-0.01559,"close":6.85}
{"ticker":"ACCO","date":"2015-09-30","pret":-0.01149,"close":7.07}
{"ticker":"ACCO","date":"2015-10-01","pret":0.01861,"close":7.05}
{"ticker":"ACCO","date":"2015-10-02","pret":-0.00855,"close":7.06}
{"ticker":"ACCO","date":"2015-10-05","pret":0.02263,"close":7.34}
{"ticker":"ACCO","date":"2015-10-06","pret":0.02486,"close":7.51}
{"ticker":"ACCO","date":"2015-10-07","pret":0.03222,"close":7.81}
{"ticker":"ACCO","date":"2015-10-08","pret":0.02736,"close":7.96}
{"ticker":"ACCO","date":"2015-10-09","pret":0.03038,"close":8.06}
{"ticker":"ACCO","date":"2015-10-12","pret":0.00622,"close":8.08}
{"ticker":"ACCO","date":"2015-10-13","pret":-0.00871,"close":7.97}
{"ticker":"ACCO","date":"2015-10-14","pret":-0.00376,"close":7.96}
{"ticker":"ACCO","date":"2015-10-15","pret":0.00251,"close":8.22}
{"ticker":"ACCO","date":"2015-10-16","pret":0.03202,"close":8.16}
{"ticker":"ACCO","date":"2015-10-19","pret":-0.01588,"close":8.19}
{"ticker":"ACCO","date":"2015-10-20","pret":0.00736,"close":8.27}
{"ticker":"ACCO","date":"2015-10-21","pret":0.01094,"close":8.04}
{"ticker":"ACCO","date":"2015-10-22","pret":-0.02077,"close":8.21}
{"ticker":"ACCO","date":"2015-10-23","pret":0.0268,"close":8.24}
{"ticker":"ACCO","date":"2015-10-26","pret":-0.01331,"close":8.12}
{"ticker":"ACCO","date":"2015-10-27","pret":-0.01596,"close":8.03}
{"ticker":"ACCO","date":"2015-10-28","pret":-0.01874,"close":8.26}
{"ticker":"ACCO","date":"2015-10-29","pret":0.01998,"close":8}
{"ticker":"ACCO","date":"2015-10-30","pret":-0.00994,"close":8.07}
{"ticker":"ACCO","date":"2015-11-02","pret":0.00249,"close":8.17}
{"ticker":"ACCO","date":"2015-11-03","pret":0.01483,"close":8.18}
{"ticker":"ACCO","date":"2015-11-04","pret":0.00734,"close":8.15}
{"ticker":"ACCO","date":"2015-11-05","pret":-0.00734,"close":8.15}
{"ticker":"ACCO","date":"2015-11-06","pret":-0.00492,"close":8.37}
{"ticker":"ACCO","date":"2015-11-09","pret":0.02556,"close":8.2}
{"ticker":"ACCO","date":"2015-11-10","pret":-0.01942,"close":8.18}
{"ticker":"ACCO","date":"2015-11-11","pret":0.00733,"close":8.02}
{"ticker":"ACCO","date":"2015-11-12","pret":-0.03971,"close":7.75}
{"ticker":"ACCO","date":"2015-11-13","pret":-0.02694,"close":7.66}
{"ticker":"ACCO","date":"2015-11-16","pret":-0.00914,"close":7.77}
{"ticker":"ACCO","date":"2015-11-17","pret":0.02206,"close":7.67}
{"ticker":"ACCO","date":"2015-11-18","pret":-0.01552,"close":7.65}
{"ticker":"ACCO","date":"2015-11-19","pret":-0.00392,"close":7.58}
{"ticker":"ACCO","date":"2015-11-20","pret":-0.00131,"close":7.65}
{"ticker":"ACCO","date":"2015-11-23","pret":-0.01054,"close":7.65}
{"ticker":"ACCO","date":"2015-11-24","pret":0.00528,"close":7.64}
{"ticker":"ACCO","date":"2015-11-25","pret":0.00526,"close":7.62}
{"ticker":"ACCO","date":"2015-11-26"}
{"ticker":"ACCO","date":"2015-11-27","pret":-0.00658,"close":7.71}
{"ticker":"ACCO","date":"2015-11-30","pret":0.01571,"close":7.72}
{"ticker":"ACCO","date":"2015-12-01","pret":0.00776,"close":7.88}
{"ticker":"ACCO","date":"2015-12-02","pret":0.00898,"close":7.74}
{"ticker":"ACCO","date":"2015-12-03","pret":-0.00641,"close":7.55}
{"ticker":"ACCO","date":"2015-12-04","pret":-0.03133,"close":7.64}
{"ticker":"ACCO","date":"2015-12-07","pret":0.00793,"close":7.52}
{"ticker":"ACCO","date":"2015-12-08","pret":-0.02128,"close":7.68}
{"ticker":"ACCO","date":"2015-12-09","pret":0.02784,"close":7.57}
{"ticker":"ACCO","date":"2015-12-10","pret":-0.01581,"close":7.82}
{"ticker":"ACCO","date":"2015-12-11","pret":0.01581,"close":7.52}
{"ticker":"ACCO","date":"2015-12-14","pret":-0.02114,"close":7.24}
{"ticker":"ACCO","date":"2015-12-15","pret":-0.03119,"close":7.35}
{"ticker":"ACCO","date":"2015-12-16","pret":0.01775,"close":7.46}
{"ticker":"ACCO","date":"2015-12-17"}
{"ticker":"ACCO","date":"2015-12-18","pret":0.03458,"close":7.4}
{"ticker":"ACCO","date":"2015-12-21","pret":-0.03053,"close":7.52}
{"ticker":"ACCO","date":"2015-12-22","pret":0.01472,"close":7.5}
{"ticker":"ACCO","date":"2015-12-23","pret":-0.00133,"close":7.48}
{"ticker":"ACCO","date":"2015-12-24","pret":0,"close":7.51}
{"ticker":"ACCO","date":"2015-12-28","pret":-0.00801,"close":7.41}
{"ticker":"ACCO","date":"2015-12-29","pret":-0.00268,"close":7.45}
{"ticker":"ACCO","date":"2015-12-30","pret":-0.00674,"close":7.3}
{"ticker":"ACCO","date":"2015-12-31","pret":-0.015,"close":7.13}
{"ticker":"ACCO","date":"2016-01-04","pret":-0.04352,"close":6.84}
{"ticker":"ACCO","date":"2016-01-05","pret":-0.02176,"close":6.84}
{"ticker":"ACE","date":"2015-01-02","pret":-0.0088,"close":114.44}
{"ticker":"ACE","date":"2015-01-05","pret":-0.00582,"close":112.57}
{"ticker":"ACE","date":"2015-01-06","pret":-0.01449,"close":111.58}
{"ticker":"ACE","date":"2015-01-07","pret":-0.00408,"close":113.17}
{"ticker":"ACE","date":"2015-01-08","pret":0.01227,"close":115}
{"ticker":"ACE","date":"2015-01-09","pret":0.00516,"close":113.37}
{"ticker":"ACE","date":"2015-01-12","pret":-0.0122,"close":112}
{"ticker":"ACE","date":"2015-01-13","pret":-0.00044,"close":112.17}
{"ticker":"ACE","date":"2015-01-14","pret":-0.05114,"close":109.85}
{"ticker":"ACE","date":"2015-01-15","pret":0.02725,"close":109.82}
{"ticker":"ACE","date":"2015-01-16","pret":-0.00736,"close":111.75}
{"ticker":"ACE","date":"2015-01-20","pret":0.02236,"close":110.47}
{"ticker":"ACE","date":"2015-01-21","pret":-0.01636,"close":110.54}
{"ticker":"ACE","date":"2015-01-22","pret":0.01225,"close":113.43}
{"ticker":"ACE","date":"2015-01-23","pret":0.01608,"close":112.88}
{"ticker":"ACE","date":"2015-01-26","pret":-0.00885,"close":112.9}
{"ticker":"ACE","date":"2015-01-27","pret":-0.0008,"close":111.3}
{"ticker":"ACE","date":"2015-01-28","pret":-0.0033,"close":109.3}
{"ticker":"ACE","date":"2015-01-29","pret":-0.02202,"close":110.13}
{"ticker":"ACE","date":"2015-01-30","pret":-0.00375,"close":107.96}
{"ticker":"ACE","date":"2015-02-02","pret":-0.01179,"close":109.31}
{"ticker":"ACE","date":"2015-02-03","pret":0.01973,"close":111.01}
{"ticker":"ACE","date":"2015-02-04","pret":0.00724,"close":111.62}
{"ticker":"ACE","date":"2015-02-05","pret":0.00342,"close":113.1}
{"ticker":"ACE","date":"2015-02-06","pret":0.02029,"close":112.88}
{"ticker":"ACE","date":"2015-02-09","pret":-0.01277,"close":111.97}
{"ticker":"ACE","date":"2015-02-10","pret":0.00826,"close":111.75}
{"ticker":"ACE","date":"2015-02-11","pret":-0.00916,"close":112.46}
{"ticker":"ACE","date":"2015-02-12","pret":0.00499,"close":112.96}
{"ticker":"ACE","date":"2015-02-13","pret":-0.00044,"close":113.05}
{"ticker":"ACE","date":"2015-02-17","pret":0.00956,"close":113.91}
{"ticker":"ACE","date":"2015-02-18","pret":0.00202,"close":113.71}
{"ticker":"ACE","date":"2015-02-19","pret":-0.00264,"close":113.92}
{"ticker":"ACE","date":"2015-02-20","pret":0.00079,"close":114.5}
{"ticker":"ACE","date":"2015-02-23","pret":0.00579,"close":113.56}
{"ticker":"ACE","date":"2015-02-24","pret":-0.00685,"close":114.51}
{"ticker":"ACE","date":"2015-02-25","pret":0.0051,"close":114.23}
{"ticker":"ACE","date":"2015-02-26","pret":0.00061,"close":114.78}
{"ticker":"ACE","date":"2015-02-27","pret":0.00786,"close":114.01}
{"ticker":"ACE","date":"2015-03-02","pret":-0.01198,"close":114.37}
{"ticker":"ACE","date":"2015-03-03","pret":0.00185,"close":113.83}
{"ticker":"ACE","date":"2015-03-04","pret":-0.00088,"close":112.6}
{"ticker":"ACE","date":"2015-03-05","pret":-0.01016,"close":113.19}
{"ticker":"ACE","date":"2015-03-06","pret":0.00434,"close":111.98}
{"ticker":"ACE","date":"2015-03-09","pret":-0.00835,"close":112.83}
{"ticker":"ACE","date":"2015-03-10","pret":-0.00357,"close":110.11}
{"ticker":"ACE","date":"2015-03-11","pret":-0.01478,"close":110.82}
{"ticker":"ACE","date":"2015-03-12","pret":0.01272,"close":112.69}
{"ticker":"ACE","date":"2015-03-13","pret":0.00902,"close":111.74}
{"ticker":"ACE","date":"2015-03-16","pret":-0.00347,"close":114}
{"ticker":"ACE","date":"2015-03-17","pret":0.01064,"close":113.36}
{"ticker":"ACE","date":"2015-03-18","pret":-0.00035,"close":114.75}
{"ticker":"ACE","date":"2015-03-19","pret":0.01211,"close":113.68}
{"ticker":"ACE","date":"2015-03-20","pret":-0.0092,"close":113.54}
{"ticker":"ACE","date":"2015-03-23","pret":0.00176,"close":113.54}
{"ticker":"ACE","date":"2015-03-24","pret":-0.00617,"close":112.35}
{"ticker":"ACE","date":"2015-03-25","pret":-0.00808,"close":111.59}
{"ticker":"ACE","date":"2015-03-26","pret":-0.01237,"close":111.26}
{"ticker":"ACE","date":"2015-03-27","pret":0,"close":110.9}
{"ticker":"ACE","date":"2015-03-30","pret":0.00513,"close":112.21}
{"ticker":"ACE","date":"2015-03-31","pret":-0.00153,"close":111.49}
{"ticker":"ACE","date":"2015-04-01","pret":0.01091,"close":110.99}
{"ticker":"ACE","date":"2015-04-02","pret":-0.01352,"close":111.2}
{"ticker":"ACE","date":"2015-04-06","pret":-0.00479,"close":111.26}
{"ticker":"ACE","date":"2015-04-07","pret":0.00767,"close":111.35}
{"ticker":"ACE","date":"2015-04-08","pret":-0.00099,"close":111.24}
{"ticker":"ACE","date":"2015-04-09","pret":0.00045,"close":111.76}
{"ticker":"ACE","date":"2015-04-10","pret":0.0052,"close":111.9}
{"ticker":"ACE","date":"2015-04-13","pret":-0.00125,"close":111.94}
{"ticker":"ACE","date":"2015-04-14","pret":-0.00152,"close":111.91}
{"ticker":"ACE","date":"2015-04-15","pret":0.00519,"close":111.87}
{"ticker":"ACE","date":"2015-04-16","pret":-0.00241,"close":112.37}
{"ticker":"ACE","date":"2015-04-17","pret":-0.00242,"close":110.14}
{"ticker":"ACE","date":"2015-04-20","pret":-0.00657,"close":111.16}
{"ticker":"ACE","date":"2015-04-21","pret":0.00387,"close":109.01}
{"ticker":"ACE","date":"2015-04-22","pret":-0.02679,"close":107.86}
{"ticker":"ACE","date":"2015-04-23","pret":-0.00649,"close":108.31}
{"ticker":"ACE","date":"2015-04-24","pret":0.00861,"close":108.51}
{"ticker":"ACE","date":"2015-04-27","pret":0.00386,"close":107.88}
{"ticker":"ACE","date":"2015-04-28","pret":-0.01359,"close":108.76}
{"ticker":"ACE","date":"2015-04-29","pret":0.01028,"close":108.04}
{"ticker":"ACE","date":"2015-04-30","pret":-0.00295,"close":106.99}
{"ticker":"ACE","date":"2015-05-01","pret":-0.00807,"close":107.63}
{"ticker":"ACE","date":"2015-05-04","pret":0.00279,"close":107.44}
{"ticker":"ACE","date":"2015-05-05","pret":-0.0068,"close":107.08}
{"ticker":"ACE","date":"2015-05-06","pret":0.00401,"close":106.92}
{"ticker":"ACE","date":"2015-05-07","pret":-0.0027,"close":107.65}
{"ticker":"ACE","date":"2015-05-08","pret":0.01216,"close":108.78}
{"ticker":"ACE","date":"2015-05-11","pret":-0.00009,"close":108.28}
{"ticker":"ACE","date":"2015-05-12","pret":-0.00574,"close":107.05}
{"ticker":"ACE","date":"2015-05-13","pret":-0.0067,"close":107.2}
{"ticker":"ACE","date":"2015-05-14","pret":0.00652,"close":108.59}
{"ticker":"ACE","date":"2015-05-15","pret":0.00592,"close":108.15}
{"ticker":"ACE","date":"2015-05-18","pret":-0.00074,"close":108.74}
{"ticker":"ACE","date":"2015-05-19","pret":0.00635,"close":108.94}
{"ticker":"ACE","date":"2015-05-20","pret":-0.00128,"close":109.11}
{"ticker":"ACE","date":"2015-05-21","pret":-0.00018,"close":108.9}
{"ticker":"ACE","date":"2015-05-22","pret":-0.00055,"close":108.66}
{"ticker":"ACE","date":"2015-05-26","pret":-0.00442,"close":106.78}
{"ticker":"ACE","date":"2015-05-27","pret":-0.01002,"close":107.35}
{"ticker":"ACE","date":"2015-05-28","pret":-0.00233,"close":107.58}
{"ticker":"ACE","date":"2015-05-29","pret":0.00317,"close":106.48}
{"ticker":"ACE","date":"2015-06-01","pret":-0.00458,"close":106.37}
{"ticker":"ACE","date":"2015-06-02","pret":-0.00686,"close":106.37}
{"ticker":"ACE","date":"2015-06-03","pret":0.00761,"close":106.88}
{"ticker":"ACE","date":"2015-06-04","pret":-0.00846,"close":105.81}
{"ticker":"ACE","date":"2015-06-05","pret":0.00057,"close":104.68}
{"ticker":"ACE","date":"2015-06-08","pret":-0.01377,"close":103.3}
{"ticker":"ACE","date":"2015-06-09","pret":-0.0128,"close":103.52}
{"ticker":"ACE","date":"2015-06-10","pret":0.00868,"close":105.06}
{"ticker":"ACE","date":"2015-06-11","pret":0.00851,"close":105.99}
{"ticker":"ACE","date":"2015-06-12","pret":0.00494,"close":105.48}
{"ticker":"ACE","date":"2015-06-15","pret":-0.01057,"close":105.43}
{"ticker":"ACE","date":"2015-06-16","pret":0.0081,"close":106.28}
{"ticker":"ACE","date":"2015-06-17","pret":0.01142,"close":106.33}
{"ticker":"ACE","date":"2015-06-18","pret":-0.00348,"close":107.66}
{"ticker":"ACE","date":"2015-06-19","pret":0.00975,"close":106.01}
{"ticker":"ACE","date":"2015-06-22","pret":-0.00683,"close":106.13}
{"ticker":"ACE","date":"2015-06-23","pret":0.00009,"close":106.41}
{"ticker":"ACE","date":"2015-06-24","pret":-0.00292,"close":105.23}
{"ticker":"ACE","date":"2015-06-25","pret":-0.02866,"close":102.75}
{"ticker":"ACE","date":"2015-06-26","pret":-0.01396,"close":103.47}
{"ticker":"ACE","date":"2015-06-29","pret":0.01114,"close":101.6}
{"ticker":"ACE","date":"2015-06-30","pret":-0.00233,"close":101.68}
{"ticker":"ACE","date":"2015-07-01","pret":0.06734,"close":102.49}
{"ticker":"ACE","date":"2015-07-02","pret":-0.08562,"close":103.74}
{"ticker":"ACE","date":"2015-07-06","pret":0.01829,"close":103.33}
{"ticker":"ACE","date":"2015-07-07","pret":0.00892,"close":104.46}
{"ticker":"ACE","date":"2015-07-08","pret":0.00125,"close":102.64}
{"ticker":"ACE","date":"2015-07-09","pret":0.00443,"close":103.49}
{"ticker":"ACE","date":"2015-07-10","pret":0.00527,"close":103.84}
{"ticker":"ACE","date":"2015-07-13","pret":0.00086,"close":104.23}
{"ticker":"ACE","date":"2015-07-14","pret":-0.00834,"close":103.63}
{"ticker":"ACE","date":"2015-07-15","pret":-0.00366,"close":103.78}
{"ticker":"ACE","date":"2015-07-16","pret":0.01133,"close":104.36}
{"ticker":"ACE","date":"2015-07-17","pret":-0.00287,"close":104.14}
{"ticker":"ACE","date":"2015-07-20","pret":-0.00355,"close":104.22}
{"ticker":"ACE","date":"2015-07-21","pret":0.00249,"close":103.88}
{"ticker":"ACE","date":"2015-07-22","pret":0.0172,"close":106.59}
{"ticker":"ACE","date":"2015-07-23","pret":0.00367,"close":106.45}
{"ticker":"ACE","date":"2015-07-24","pret":-0.0031,"close":106.44}
{"ticker":"ACE","date":"2015-07-27","pret":-0.00066,"close":107}
{"ticker":"ACE","date":"2015-07-28","pret":0.01255,"close":107.62}
{"ticker":"ACE","date":"2015-07-29","pret":0.00056,"close":107.99}
{"ticker":"ACE","date":"2015-07-30","pret":0.00074,"close":108.59}
{"ticker":"ACE","date":"2015-07-31","pret":0.02179,"close":108.77}
{"ticker":"ACE","date":"2015-08-03","pret":-0.0118,"close":110.74}
{"ticker":"ACE","date":"2015-08-04","pret":0.01769,"close":110.37}
{"ticker":"ACE","date":"2015-08-05","pret":0.00271,"close":111.13}
{"ticker":"ACE","date":"2015-08-06","pret":0.00324,"close":110.14}
{"ticker":"ACE","date":"2015-08-07","pret":-0.01212,"close":109.86}
{"ticker":"ACE","date":"2015-08-10","pret":0.00598,"close":110.11}
{"ticker":"ACE","date":"2015-08-11","pret":-0.01274,"close":109.98}
{"ticker":"ACE","date":"2015-08-12","pret":0.0011,"close":109.13}
{"ticker":"ACE","date":"2015-08-13","pret":-0.01289,"close":108.98}
{"ticker":"ACE","date":"2015-08-14","pret":0.0117,"close":109.67}
{"ticker":"ACE","date":"2015-08-17","pret":0.00356,"close":109.99}
{"ticker":"ACE","date":"2015-08-18","pret":0.00192,"close":110.48}
{"ticker":"ACE","date":"2015-08-19","pret":-0.00046,"close":109.73}
{"ticker":"ACE","date":"2015-08-20","pret":-0.00888,"close":107.5}
{"ticker":"ACE","date":"2015-08-21","pret":-0.01893,"close":105.07}
{"ticker":"ACE","date":"2015-08-24","pret":-0.06734,"close":101.32}
{"ticker":"ACE","date":"2015-08-25","pret":0.04488,"close":99.72}
{"ticker":"ACE","date":"2015-08-26","pret":-0.02621,"close":101.85}
{"ticker":"ACE","date":"2015-08-27","pret":0.01174,"close":103.64}
{"ticker":"ACE","date":"2015-08-28","pret":0.00475,"close":102.71}
{"ticker":"ACE","date":"2015-08-31","pret":-0.01011,"close":102.16}
{"ticker":"ACE","date":"2015-09-01","pret":-0.01904,"close":99.72}
{"ticker":"ACE","date":"2015-09-02","pret":0.00298,"close":100.63}
{"ticker":"ACE","date":"2015-09-03","pret":0.00387,"close":101.67}
{"ticker":"ACE","date":"2015-09-04","pret":-0.00665,"close":100.16}
{"ticker":"ACE","date":"2015-09-08","pret":0.0106,"close":101.97}
{"ticker":"ACE","date":"2015-09-09","pret":0.01292,"close":100.73}
{"ticker":"ACE","date":"2015-09-10","pret":-0.02024,"close":100.74}
{"ticker":"ACE","date":"2015-09-11","pret":-0.00378,"close":100.86}
{"ticker":"ACE","date":"2015-09-14","pret":0.00705,"close":100.21}
{"ticker":"ACE","date":"2015-09-15","pret":-0.00635,"close":101.3}
{"ticker":"ACE","date":"2015-09-16","pret":0.00902,"close":101.81}
{"ticker":"ACE","date":"2015-09-17","pret":0.00571,"close":101.55}
{"ticker":"ACE","date":"2015-09-18","pret":-0.02102,"close":99.92}
{"ticker":"ACE","date":"2015-09-21","pret":0.00838,"close":101.68}
{"ticker":"ACE","date":"2015-09-22","pret":0.0007,"close":100.98}
{"ticker":"ACE","date":"2015-09-23","pret":0.00169,"close":101.34}
{"ticker":"ACE","date":"2015-09-24","pret":-0.00338,"close":101.55}
{"ticker":"ACE","date":"2015-09-25","pret":0.0232,"close":103.42}
{"ticker":"ACE","date":"2015-09-28","pret":-0.00663,"close":100.9}
{"ticker":"ACE","date":"2015-09-29","pret":-0.01359,"close":101.59}
{"ticker":"ACE","date":"2015-09-30","pret":0.01535,"close":103.4}
{"ticker":"ACE","date":"2015-10-01","pret":0.00817,"close":102.29}
{"ticker":"ACE","date":"2015-10-02","pret":-0.02303,"close":102.72}
{"ticker":"ACE","date":"2015-10-05","pret":0.02535,"close":104.33}
{"ticker":"ACE","date":"2015-10-06","pret":0.00126,"close":103.29}
{"ticker":"ACE","date":"2015-10-07","pret":0.00299,"close":104.98}
{"ticker":"ACE","date":"2015-10-08","pret":0.00604,"close":106.58}
{"ticker":"ACE","date":"2015-10-09","pret":0.01773,"close":106.47}
{"ticker":"ACE","date":"2015-10-12","pret":-0.00622,"close":107.02}
{"ticker":"ACE","date":"2015-10-13","pret":0.00763,"close":106.45}
{"ticker":"ACE","date":"2015-10-14","pret":-0.00254,"close":105.55}
{"ticker":"ACE","date":"2015-10-15","pret":-0.00434,"close":107.55}
{"ticker":"ACE","date":"2015-10-16","pret":0.02574,"close":108.95}
{"ticker":"ACE","date":"2015-10-19","pret":0.0011,"close":109.51}
{"ticker":"ACE","date":"2015-10-20","pret":0.00925,"close":111.05}
{"ticker":"ACE","date":"2015-10-21","pret":0.02493,"close":113.58}
{"ticker":"ACE","date":"2015-10-22","pret":0.01325,"close":115.11}
{"ticker":"ACE","date":"2015-10-23","pret":0.01099,"close":114.83}
{"ticker":"ACE","date":"2015-10-26","pret":-0.00096,"close":115.27}
{"ticker":"ACE","date":"2015-10-27","pret":-0.00392,"close":114.58}
{"ticker":"ACE","date":"2015-10-28","pret":0.00348,"close":115.29}
{"ticker":"ACE","date":"2015-10-29","pret":0.00434,"close":115.28}
{"ticker":"ACE","date":"2015-10-30","pret":-0.00486,"close":113.54}
{"ticker":"ACE","date":"2015-11-02","pret":-0.0097,"close":114.07}
{"ticker":"ACE","date":"2015-11-03","pret":0.00035,"close":113.64}
{"ticker":"ACE","date":"2015-11-04","pret":-0.00308,"close":112.96}
{"ticker":"ACE","date":"2015-11-05","pret":-0.00503,"close":113.53}
{"ticker":"ACE","date":"2015-11-06","pret":0.01353,"close":113.03}
{"ticker":"ACE","date":"2015-11-09","pret":-0.01583,"close":112.52}
{"ticker":"ACE","date":"2015-11-10","pret":-0.00284,"close":113.55}
{"ticker":"ACE","date":"2015-11-11","pret":0.00691,"close":113.37}
{"ticker":"ACE","date":"2015-11-12","pret":-0.00301,"close":111.43}
{"ticker":"ACE","date":"2015-11-13","pret":-0.01257,"close":111.85}
{"ticker":"ACE","date":"2015-11-16","pret":0.00197,"close":113.76}
{"ticker":"ACE","date":"2015-11-17","pret":0.01625,"close":113.48}
{"ticker":"ACE","date":"2015-11-18","pret":-0.00115,"close":115.34}
{"ticker":"ACE","date":"2015-11-19","pret":0.01305,"close":115.57}
{"ticker":"ACE","date":"2015-11-20","pret":0.00979,"close":116.48}
{"ticker":"ACE","date":"2015-11-23","pret":0.00524,"close":116.04}
{"ticker":"ACE","date":"2015-11-24","pret":-0.0113,"close":115.56}
{"ticker":"ACE","date":"2015-11-25","pret":0.00208,"close":115.05}
{"ticker":"ACE","date":"2015-11-26"}
{"ticker":"ACE","date":"2015-11-27","pret":-0.00494,"close":115.06}
{"ticker":"ACE","date":"2015-11-30","pret":0.00304,"close":114.85}
{"ticker":"ACE","date":"2015-12-01","pret":-0.00626,"close":116.13}
{"ticker":"ACE","date":"2015-12-02","pret":0.0105,"close":115.38}
{"ticker":"ACE","date":"2015-12-03","pret":0.00095,"close":113.77}
{"ticker":"ACE","date":"2015-12-04","pret":-0.01617,"close":117.66}
{"ticker":"ACE","date":"2015-12-07","pret":0.02587,"close":117.13}
{"ticker":"ACE","date":"2015-12-08","pret":-0.00428,"close":115.95}
{"ticker":"ACE","date":"2015-12-09","pret":-0.01165,"close":114.89}
{"ticker":"ACE","date":"2015-12-10","pret":-0.00096,"close":114.73}
{"ticker":"ACE","date":"2015-12-11","pret":-0.01461,"close":113.08}
{"ticker":"ACE","date":"2015-12-14","pret":0.00026,"close":114.1}
{"ticker":"ACE","date":"2015-12-15","pret":0.01148,"close":115.8}
{"ticker":"ACE","date":"2015-12-16","pret":0.01547,"close":116.9}
{"ticker":"ACE","date":"2015-12-17"}
{"ticker":"ACE","date":"2015-12-18","pret":-0.01087,"close":113.69}
{"ticker":"ACE","date":"2015-12-21","pret":-0.00915,"close":115.24}
{"ticker":"ACE","date":"2015-12-22","pret":0.01157,"close":117.23}
{"ticker":"ACE","date":"2015-12-23","pret":0.01639,"close":117.98}
{"ticker":"ACE","date":"2015-12-24","pret":0.00162,"close":118.19}
{"ticker":"ACE","date":"2015-12-28","pret":0.00204,"close":118.26}
{"ticker":"ACE","date":"2015-12-29","pret":0.00372,"close":119.47}
{"ticker":"ACE","date":"2015-12-30","pret":0.00782,"close":118.2}
{"ticker":"ACE","date":"2015-12-31","pret":-0.0135,"close":116.85}
{"ticker":"ACE","date":"2016-01-04","pret":-0.02312,"close":113.73}
{"ticker":"ACE","date":"2016-01-05","pret":-0.00689,"close":114.88}
{"ticker":"ACET","date":"2015-01-02","pret":-0.01586,"close":21.62}
{"ticker":"ACET","date":"2015-01-05","pret":-0.01798,"close":21.03}
{"ticker":"ACET","date":"2015-01-06","pret":-0.02496,"close":20.86}
{"ticker":"ACET","date":"2015-01-07","pret":0.00428,"close":20.93}
{"ticker":"ACET","date":"2015-01-08","pret":0.00426,"close":21.22}
{"ticker":"ACET","date":"2015-01-09","pret":0.00472,"close":20.4}
{"ticker":"ACET","date":"2015-01-12","pret":-0.04426,"close":20.47}
{"ticker":"ACET","date":"2015-01-13","pret":0.02093,"close":21.34}
{"ticker":"ACET","date":"2015-01-14","pret":0.01292,"close":21.11}
{"ticker":"ACET","date":"2015-01-15","pret":0.00946,"close":20.18}
{"ticker":"ACET","date":"2015-01-16","pret":-0.0537,"close":20.65}
{"ticker":"ACET","date":"2015-01-20","pret":0.02455,"close":20.05}
{"ticker":"ACET","date":"2015-01-21","pret":-0.03353,"close":19.79}
{"ticker":"ACET","date":"2015-01-22","pret":-0.00402,"close":19.92}
{"ticker":"ACET","date":"2015-01-23","pret":0.00702,"close":19.69}
{"ticker":"ACET","date":"2015-01-26","pret":-0.02225,"close":19.82}
{"ticker":"ACET","date":"2015-01-27","pret":-0.01131,"close":19.57}
{"ticker":"ACET","date":"2015-01-28","pret":0.01335,"close":19.88}
{"ticker":"ACET","date":"2015-01-29","pret":0.0167,"close":20.26}
{"ticker":"ACET","date":"2015-01-30","pret":0.0055,"close":19.4}
{"ticker":"ACET","date":"2015-02-02","pret":-0.03246,"close":19.96}
{"ticker":"ACET","date":"2015-02-03","pret":0.03694,"close":20.64}
{"ticker":"ACET","date":"2015-02-04","pret":0.01724,"close":20.44}
{"ticker":"ACET","date":"2015-02-05","pret":-0.00147,"close":21.03}
{"ticker":"ACET","date":"2015-02-06","pret":0.03271,"close":21.23}
{"ticker":"ACET","date":"2015-02-09","pret":-0.00284,"close":20.04}
{"ticker":"ACET","date":"2015-02-10","pret":-0.04316,"close":20.2}
{"ticker":"ACET","date":"2015-02-11","pret":-0.00198,"close":20.04}
{"ticker":"ACET","date":"2015-02-12","pret":0,"close":19.73}
{"ticker":"ACET","date":"2015-02-13","pret":-0.02158,"close":20}
{"ticker":"ACET","date":"2015-02-17","pret":0.0181,"close":20.29}
{"ticker":"ACET","date":"2015-02-18","pret":0.00794,"close":20.76}
{"ticker":"ACET","date":"2015-02-19","pret":0.01764,"close":20.75}
{"ticker":"ACET","date":"2015-02-20","pret":0.01063,"close":20.95}
{"ticker":"ACET","date":"2015-02-23","pret":-0.00192,"close":20.86}
{"ticker":"ACET","date":"2015-02-24","pret":0.0024,"close":21.31}
{"ticker":"ACET","date":"2015-02-25","pret":0.02514,"close":21.3}
{"ticker":"ACET","date":"2015-02-26","pret":-0.00799,"close":21.35}
{"ticker":"ACET","date":"2015-02-27","pret":0.0033,"close":21.41}
{"ticker":"ACET","date":"2015-03-02","pret":0.0089,"close":21.48}
{"ticker":"ACET","date":"2015-03-03","pret":-0.00374,"close":21.06}
{"ticker":"ACET","date":"2015-03-04","pret":-0.01938,"close":20.89}
{"ticker":"ACET","date":"2015-03-05","pret":-0.00048,"close":21.18}
{"ticker":"ACET","date":"2015-03-06","pret":-0.00048,"close":21.4}
{"ticker":"ACET","date":"2015-03-09","pret":0.02174,"close":21.47}
{"ticker":"ACET","date":"2015-03-10","pret":-0.00939,"close":21.18}
{"ticker":"ACET","date":"2015-03-11","pret":-0.00378,"close":20.78}
{"ticker":"ACET","date":"2015-03-12","pret":-0.00952,"close":21.63}
{"ticker":"ACET","date":"2015-03-13","pret":0.02968,"close":21.25}
{"ticker":"ACET","date":"2015-03-16","pret":-0.00465,"close":21.92}
{"ticker":"ACET","date":"2015-03-17","pret":0.01573,"close":22.12}
{"ticker":"ACET","date":"2015-03-18","pret":0.01005,"close":22.17}
{"ticker":"ACET","date":"2015-03-19","pret":0.00634,"close":22.17}
{"ticker":"ACET","date":"2015-03-20","pret":0.0009,"close":21.89}
{"ticker":"ACET","date":"2015-03-23","pret":-0.01317,"close":21.93}
{"ticker":"ACET","date":"2015-03-24","pret":-0.00229,"close":22.52}
{"ticker":"ACET","date":"2015-03-25","pret":0.03024,"close":22}
{"ticker":"ACET","date":"2015-03-26","pret":-0.02796,"close":21.96}
{"ticker":"ACET","date":"2015-03-27","pret":0.0091,"close":21.83}
{"ticker":"ACET","date":"2015-03-30","pret":-0.0091,"close":22.39}
{"ticker":"ACET","date":"2015-03-31","pret":0.01902,"close":22}
{"ticker":"ACET","date":"2015-04-01","pret":-0.0204,"close":22.05}
{"ticker":"ACET","date":"2015-04-02","pret":0.01138,"close":21.9}
{"ticker":"ACET","date":"2015-04-06","pret":-0.01138,"close":21.73}
{"ticker":"ACET","date":"2015-04-07","pret":-0.01012,"close":21.64}
{"ticker":"ACET","date":"2015-04-08","pret":-0.00231,"close":21.74}
{"ticker":"ACET","date":"2015-04-09","pret":0.00831,"close":21.62}
{"ticker":"ACET","date":"2015-04-10","pret":-0.00184,"close":21.56}
{"ticker":"ACET","date":"2015-04-13","pret":-0.00925,"close":21.47}
{"ticker":"ACET","date":"2015-04-14","pret":-0.00373,"close":20.99}
{"ticker":"ACET","date":"2015-04-15","pret":-0.01221,"close":20.97}
{"ticker":"ACET","date":"2015-04-16","pret":-0.01045,"close":21.32}
{"ticker":"ACET","date":"2015-04-17","pret":0.00997,"close":20.57}
{"ticker":"ACET","date":"2015-04-20","pret":-0.02391,"close":20.74}
{"ticker":"ACET","date":"2015-04-21","pret":0.00193,"close":20.42}
{"ticker":"ACET","date":"2015-04-22","pret":-0.01068,"close":20.17}
{"ticker":"ACET","date":"2015-04-23","pret":-0.01972,"close":19.98}
{"ticker":"ACET","date":"2015-04-24","pret":-0.00299,"close":20.17}
{"ticker":"ACET","date":"2015-04-27","pret":0.01142,"close":20.17}
{"ticker":"ACET","date":"2015-04-28","pret":-0.00694,"close":20.19}
{"ticker":"ACET","date":"2015-04-29","pret":-0.00548,"close":19.46}
{"ticker":"ACET","date":"2015-04-30","pret":0,"close":19.38}
{"ticker":"ACET","date":"2015-05-01","pret":-0.02994,"close":19.48}
{"ticker":"ACET","date":"2015-05-04","pret":0.00206,"close":19.31}
{"ticker":"ACET","date":"2015-05-05","pret":-0.01346,"close":18.96}
{"ticker":"ACET","date":"2015-05-06","pret":-0.01153,"close":18.54}
{"ticker":"ACET","date":"2015-05-07","pret":-0.02888,"close":19.17}
{"ticker":"ACET","date":"2015-05-08","pret":0.13434,"close":21.48}
{"ticker":"ACET","date":"2015-05-11","pret":0.01926,"close":21.54}
{"ticker":"ACET","date":"2015-05-12","pret":0.00511,"close":21.62}
{"ticker":"ACET","date":"2015-05-13","pret":0.00784,"close":21.51}
{"ticker":"ACET","date":"2015-05-14","pret":-0.00923,"close":21.84}
{"ticker":"ACET","date":"2015-05-15","pret":0.00969,"close":21.75}
{"ticker":"ACET","date":"2015-05-18","pret":0.00138,"close":22.09}
{"ticker":"ACET","date":"2015-05-19","pret":0.01321,"close":22.43}
{"ticker":"ACET","date":"2015-05-20","pret":0.0206,"close":22.97}
{"ticker":"ACET","date":"2015-05-21","pret":0.01932,"close":23.65}
{"ticker":"ACET","date":"2015-05-22","pret":0.02702,"close":23.67}
{"ticker":"ACET","date":"2015-05-26","pret":0.00717,"close":23.25}
{"ticker":"ACET","date":"2015-05-27","pret":-0.02596,"close":24.06}
{"ticker":"ACET","date":"2015-05-28","pret":0.03641,"close":23.51}
{"ticker":"ACET","date":"2015-05-29","pret":-0.02654,"close":23.57}
{"ticker":"ACET","date":"2015-06-01","pret":0.01819,"close":24.01}
{"ticker":"ACET","date":"2015-06-02","pret":0.00042,"close":23.83}
{"ticker":"ACET","date":"2015-06-03","pret":0,"close":24.55}
{"ticker":"ACET","date":"2015-06-04","pret":0.03338,"close":24.65}
{"ticker":"ACET","date":"2015-06-05","pret":0.00324,"close":24.94}
{"ticker":"ACET","date":"2015-06-08","pret":0.00725,"close":24.33}
{"ticker":"ACET","date":"2015-06-09","pret":-0.02848,"close":23.97}
{"ticker":"ACET","date":"2015-06-10","pret":-0.00954,"close":24.3}
{"ticker":"ACET","date":"2015-06-11","pret":0.0153,"close":24.26}
{"ticker":"ACET","date":"2015-06-12","pret":-0.00494,"close":24.45}
{"ticker":"ACET","date":"2015-06-15","pret":0.00247,"close":24.78}
{"ticker":"ACET","date":"2015-06-16","pret":0.0147,"close":25.33}
{"ticker":"ACET","date":"2015-06-17","pret":0.03113,"close":25.08}
{"ticker":"ACET","date":"2015-06-18","pret":-0.01146,"close":25.52}
{"ticker":"ACET","date":"2015-06-19","pret":0.01734,"close":25.29}
{"ticker":"ACET","date":"2015-06-22","pret":-0.00666,"close":25.52}
{"ticker":"ACET","date":"2015-06-23","pret":0.00275,"close":25.47}
{"ticker":"ACET","date":"2015-06-24","pret":0,"close":25.08}
{"ticker":"ACET","date":"2015-06-25","pret":-0.01342,"close":25.35}
{"ticker":"ACET","date":"2015-06-26","pret":0.01107,"close":25.37}
{"ticker":"ACET","date":"2015-06-29","pret":-0.01306,"close":24.62}
{"ticker":"ACET","date":"2015-06-30","pret":-0.01889,"close":24.63}
{"ticker":"ACET","date":"2015-07-01","pret":0.00243,"close":24.36}
{"ticker":"ACET","date":"2015-07-02","pret":-0.01304,"close":24.19}
{"ticker":"ACET","date":"2015-07-06","pret":-0.01488,"close":23.83}
{"ticker":"ACET","date":"2015-07-07","pret":-0.00292,"close":23.66}
{"ticker":"ACET","date":"2015-07-08","pret":-0.02709,"close":23.45}
{"ticker":"ACET","date":"2015-07-09","pret":0.02374,"close":23.38}
{"ticker":"ACET","date":"2015-07-10","pret":-0.00799,"close":23.69}
{"ticker":"ACET","date":"2015-07-13","pret":0.00757,"close":23.98}
{"ticker":"ACET","date":"2015-07-14","pret":0.00126,"close":23.39}
{"ticker":"ACET","date":"2015-07-15","pret":-0.0263,"close":23.22}
{"ticker":"ACET","date":"2015-07-16","pret":0.02084,"close":26.8}
{"ticker":"ACET","date":"2015-07-17","pret":0.11778,"close":26.44}
{"ticker":"ACET","date":"2015-07-20","pret":-0.00525,"close":25.54}
{"ticker":"ACET","date":"2015-07-21","pret":-0.04146,"close":25.26}
{"ticker":"ACET","date":"2015-07-22","pret":-0.017,"close":25.69}
{"ticker":"ACET","date":"2015-07-23","pret":0.02325,"close":24.87}
{"ticker":"ACET","date":"2015-07-24","pret":-0.03529,"close":24.13}
{"ticker":"ACET","date":"2015-07-27","pret":-0.03909,"close":23.56}
{"ticker":"ACET","date":"2015-07-28","pret":-0.0114,"close":23.62}
{"ticker":"ACET","date":"2015-07-29","pret":0.00381,"close":23.38}
{"ticker":"ACET","date":"2015-07-30","pret":-0.01835,"close":23.29}
{"ticker":"ACET","date":"2015-07-31","pret":0.00387,"close":23.43}
{"ticker":"ACET","date":"2015-08-03","pret":0.01406,"close":23.33}
{"ticker":"ACET","date":"2015-08-04","pret":-0.01449,"close":23.49}
{"ticker":"ACET","date":"2015-08-05","pret":0.01195,"close":23.35}
{"ticker":"ACET","date":"2015-08-06","pret":-0.00596,"close":24}
{"ticker":"ACET","date":"2015-08-07","pret":0.01566,"close":24.43}
{"ticker":"ACET","date":"2015-08-10","pret":0.02857,"close":25.16}
{"ticker":"ACET","date":"2015-08-11","pret":0.01539,"close":25.23}
{"ticker":"ACET","date":"2015-08-12","pret":0.00321,"close":25.57}
{"ticker":"ACET","date":"2015-08-13","pret":0.03426,"close":25.06}
{"ticker":"ACET","date":"2015-08-14","pret":-0.02867,"close":25.32}
{"ticker":"ACET","date":"2015-08-17","pret":0.00239,"close":25.42}
{"ticker":"ACET","date":"2015-08-18","pret":0.00949,"close":25.35}
{"ticker":"ACET","date":"2015-08-19","pret":-0.0083,"close":25.26}
{"ticker":"ACET","date":"2015-08-20","pret":-0.00597,"close":24.94}
{"ticker":"ACET","date":"2015-08-21","pret":-0.02507,"close":24.41}
{"ticker":"ACET","date":"2015-08-24","pret":-0.04953,"close":22.84}
{"ticker":"ACET","date":"2015-08-25","pret":0.01155,"close":22.16}
{"ticker":"ACET","date":"2015-08-26","pret":-0.04436,"close":22.68}
{"ticker":"ACET","date":"2015-08-27","pret":0.01369,"close":22.59}
{"ticker":"ACET","date":"2015-08-28","pret":-0.01681,"close":22.76}
{"ticker":"ACET","date":"2015-08-31","pret":0.01373,"close":22.41}
{"ticker":"ACET","date":"2015-09-01","pret":-0.03264,"close":21.7}
{"ticker":"ACET","date":"2015-09-02","pret":-0.00046,"close":21.75}
{"ticker":"ACET","date":"2015-09-03","pret":-0.00319,"close":22.15}
{"ticker":"ACET","date":"2015-09-04","pret":-0.00457,"close":22.22}
{"ticker":"ACET","date":"2015-09-08","pret":0.03291,"close":22.91}
{"ticker":"ACET","date":"2015-09-09","pret":0.02626,"close":22.14}
{"ticker":"ACET","date":"2015-09-10","pret":-0.04506,"close":22.13}
{"ticker":"ACET","date":"2015-09-11","pret":0.12314,"close":26.79}
{"ticker":"ACET","date":"2015-09-14","pret":0.07502,"close":27.17}
{"ticker":"ACET","date":"2015-09-15","pret":0.00996,"close":28.87}
{"ticker":"ACET","date":"2015-09-16","pret":0.04905,"close":29.53}
{"ticker":"ACET","date":"2015-09-17","pret":0.03569,"close":29.89}
{"ticker":"ACET","date":"2015-09-18","pret":-0.01051,"close":30.22}
{"ticker":"ACET","date":"2015-09-21","pret":0.03086,"close":30.28}
{"ticker":"ACET","date":"2015-09-22","pret":-0.01531,"close":29.68}
{"ticker":"ACET","date":"2015-09-23","pret":-0.00606,"close":29.21}
{"ticker":"ACET","date":"2015-09-24","pret":-0.01771,"close":28.92}
{"ticker":"ACET","date":"2015-09-25","pret":0.00377,"close":28.5}
{"ticker":"ACET","date":"2015-09-28","pret":-0.0246,"close":27.44}
{"ticker":"ACET","date":"2015-09-29","pret":-0.04264,"close":27.3}
{"ticker":"ACET","date":"2015-09-30","pret":0.01164,"close":27.45}
{"ticker":"ACET","date":"2015-10-01","pret":-0.00726,"close":27.5}
{"ticker":"ACET","date":"2015-10-02","pret":-0.00622,"close":28.05}
{"ticker":"ACET","date":"2015-10-05","pret":0.03813,"close":28.08}
{"ticker":"ACET","date":"2015-10-06","pret":-0.00602,"close":27.54}
{"ticker":"ACET","date":"2015-10-07","pret":-0.02081,"close":28.48}
{"ticker":"ACET","date":"2015-10-08","pret":0.03246,"close":28.31}
{"ticker":"ACET","date":"2015-10-09","pret":-0.00246,"close":28.03}
{"ticker":"ACET","date":"2015-10-12","pret":-0.01061,"close":29.61}
{"ticker":"ACET","date":"2015-10-13","pret":0.05096,"close":28.91}
{"ticker":"ACET","date":"2015-10-14","pret":-0.0288,"close":29.06}
{"ticker":"ACET","date":"2015-10-15","pret":0.00969,"close":29.88}
{"ticker":"ACET","date":"2015-10-16","pret":0.03087,"close":29.87}
{"ticker":"ACET","date":"2015-10-19","pret":-0.00435,"close":30.92}
{"ticker":"ACET","date":"2015-10-20","pret":0.03914,"close":30.26}
{"ticker":"ACET","date":"2015-10-21","pret":-0.02482,"close":29.58}
{"ticker":"ACET","date":"2015-10-22","pret":-0.01634,"close":30.3}
{"ticker":"ACET","date":"2015-10-23","pret":0.03306,"close":30.41}
{"ticker":"ACET","date":"2015-10-26","pret":-0.01145,"close":30.29}
{"ticker":"ACET","date":"2015-10-27","pret":-0.01092,"close":30.09}
{"ticker":"ACET","date":"2015-10-28","pret":-0.00033,"close":31.49}
{"ticker":"ACET","date":"2015-10-29","pret":0.04679,"close":31.66}
{"ticker":"ACET","date":"2015-10-30","pret":0.00412,"close":30.16}
{"ticker":"ACET","date":"2015-11-02","pret":-0.04395,"close":30.98}
{"ticker":"ACET","date":"2015-11-03","pret":0.01801,"close":30.66}
{"ticker":"ACET","date":"2015-11-04","pret":-0.00032,"close":30.81}
{"ticker":"ACET","date":"2015-11-05","pret":-0.00032,"close":30.66}
{"ticker":"ACET","date":"2015-11-06","pret":-0.05918,"close":28.03}
{"ticker":"ACET","date":"2015-11-09","pret":-0.02759,"close":27.61}
{"ticker":"ACET","date":"2015-11-10","pret":-0.04527,"close":25.55}
{"ticker":"ACET","date":"2015-11-11","pret":-0.05561,"close":25.19}
{"ticker":"ACET","date":"2015-11-12","pret":-0.01978,"close":24.87}
{"ticker":"ACET","date":"2015-11-13","pret":-0.01449,"close":24.46}
{"ticker":"ACET","date":"2015-11-16","pret":-0.0061,"close":25.66}
{"ticker":"ACET","date":"2015-11-17","pret":0.06703,"close":25.97}
{"ticker":"ACET","date":"2015-11-18","pret":0.00076,"close":26.87}
{"ticker":"ACET","date":"2015-11-19","pret":0.017,"close":27.12}
{"ticker":"ACET","date":"2015-11-20","pret":0.0226,"close":27.41}
{"ticker":"ACET","date":"2015-11-23","pret":-0.00147,"close":27.54}
{"ticker":"ACET","date":"2015-11-24","pret":0.00913,"close":27.64}
{"ticker":"ACET","date":"2015-11-25","pret":0.00073,"close":27.84}
{"ticker":"ACET","date":"2015-11-26"}
{"ticker":"ACET","date":"2015-11-27","pret":0.00976,"close":28.02}
{"ticker":"ACET","date":"2015-11-30","pret":0.01038,"close":28.21}
{"ticker":"ACET","date":"2015-12-01","pret":0.01133,"close":28.5}
{"ticker":"ACET","date":"2015-12-02","pret":-0.00282,"close":28.07}
{"ticker":"ACET","date":"2015-12-03","pret":-0.00815,"close":27.38}
{"ticker":"ACET","date":"2015-12-04","pret":-0.0234,"close":27.23}
{"ticker":"ACET","date":"2015-12-07","pret":-0.01173,"close":26.94}
{"ticker":"ACET","date":"2015-12-08","pret":-0.0235,"close":26.76}
{"ticker":"ACET","date":"2015-12-09","pret":0.00976,"close":26.76}
{"ticker":"ACET","date":"2015-12-10","pret":0.00037,"close":26.02}
{"ticker":"ACET","date":"2015-12-11","pret":-0.05096,"close":25.44}
{"ticker":"ACET","date":"2015-12-14","pret":-0.00157,"close":26.1}
{"ticker":"ACET","date":"2015-12-15","pret":0.03216,"close":25.82}
{"ticker":"ACET","date":"2015-12-16","pret":-0.01035,"close":27.05}
{"ticker":"ACET","date":"2015-12-17"}
{"ticker":"ACET","date":"2015-12-18","pret":0.08099,"close":27.79}
{"ticker":"ACET","date":"2015-12-21","pret":-0.00713,"close":27.85}
{"ticker":"ACET","date":"2015-12-22","pret":-0.00287,"close":27.98}
{"ticker":"ACET","date":"2015-12-23","pret":0.00715,"close":27.81}
{"ticker":"ACET","date":"2015-12-24","pret":0.00107,"close":27.75}
{"ticker":"ACET","date":"2015-12-28","pret":-0.01542,"close":27.12}
{"ticker":"ACET","date":"2015-12-29","pret":-0.01603,"close":27.33}
{"ticker":"ACET","date":"2015-12-30","pret":-0.0011,"close":26.92}
{"ticker":"ACET","date":"2015-12-31","pret":-0.00775,"close":26.98}
{"ticker":"ACET","date":"2016-01-04","pret":-0.01945,"close":24.77}
{"ticker":"ACET","date":"2016-01-05","pret":-0.06074,"close":24.05}
{"ticker":"ACGL","date":"2015-01-02","pret":-0.00707,"close":58.49}
{"ticker":"ACGL","date":"2015-01-05","pret":-0.01738,"close":58.14}
{"ticker":"ACGL","date":"2015-01-06","pret":0.00137,"close":58.27}
{"ticker":"ACGL","date":"2015-01-07","pret":0.00531,"close":58.61}
{"ticker":"ACGL","date":"2015-01-08","pret":0.00867,"close":59.63}
{"ticker":"ACGL","date":"2015-01-09","pret":0.00927,"close":59.11}
{"ticker":"ACGL","date":"2015-01-12","pret":-0.00961,"close":58.93}
{"ticker":"ACGL","date":"2015-01-13","pret":0.00203,"close":59.16}
{"ticker":"ACGL","date":"2015-01-14","pret":0.01209,"close":58.9}
{"ticker":"ACGL","date":"2015-01-15","pret":-0.01786,"close":59.12}
{"ticker":"ACGL","date":"2015-01-16","pret":0.00492,"close":59.25}
{"ticker":"ACGL","date":"2015-01-20","pret":0.00825,"close":58.75}
{"ticker":"ACGL","date":"2015-01-21","pret":-0.01862,"close":58.95}
{"ticker":"ACGL","date":"2015-01-22","pret":0.01442,"close":59.67}
{"ticker":"ACGL","date":"2015-01-23","pret":0.00538,"close":59.41}
{"ticker":"ACGL","date":"2015-01-26","pret":-0.00302,"close":59.73}
{"ticker":"ACGL","date":"2015-01-27","pret":-0.00387,"close":59.86}
{"ticker":"ACGL","date":"2015-01-28","pret":0.0149,"close":59.26}
{"ticker":"ACGL","date":"2015-01-29","pret":-0.01288,"close":59.05}
{"ticker":"ACGL","date":"2015-01-30","pret":-0.00828,"close":57.97}
{"ticker":"ACGL","date":"2015-02-02","pret":-0.01247,"close":58.86}
{"ticker":"ACGL","date":"2015-02-03","pret":0.01586,"close":59.61}
{"ticker":"ACGL","date":"2015-02-04","pret":0.00456,"close":59.85}
{"ticker":"ACGL","date":"2015-02-05","pret":0.01172,"close":60.46}
{"ticker":"ACGL","date":"2015-02-06","pret":0.00713,"close":60.01}
{"ticker":"ACGL","date":"2015-02-09","pret":-0.00813,"close":59.77}
{"ticker":"ACGL","date":"2015-02-10","pret":0.00465,"close":60.33}
{"ticker":"ACGL","date":"2015-02-11","pret":0.00232,"close":60.25}
{"ticker":"ACGL","date":"2015-02-12","pret":0.00988,"close":59.59}
{"ticker":"ACGL","date":"2015-02-13","pret":-0.02606,"close":59.95}
{"ticker":"ACGL","date":"2015-02-17","pret":0.00436,"close":59.32}
{"ticker":"ACGL","date":"2015-02-18","pret":-0.00993,"close":60.05}
{"ticker":"ACGL","date":"2015-02-19","pret":0.0156,"close":60.16}
{"ticker":"ACGL","date":"2015-02-20","pret":-0.0025,"close":60.04}
{"ticker":"ACGL","date":"2015-02-23","pret":0.00017,"close":59.55}
{"ticker":"ACGL","date":"2015-02-24","pret":-0.00384,"close":59.42}
{"ticker":"ACGL","date":"2015-02-25","pret":-0.00034,"close":58.87}
{"ticker":"ACGL","date":"2015-02-26","pret":-0.01707,"close":58.9}
{"ticker":"ACGL","date":"2015-02-27","pret":0.00612,"close":59.16}
{"ticker":"ACGL","date":"2015-03-02","pret":0.00051,"close":59.64}
{"ticker":"ACGL","date":"2015-03-03","pret":0.01195,"close":59.48}
{"ticker":"ACGL","date":"2015-03-04","pret":-0.00773,"close":59.35}
{"ticker":"ACGL","date":"2015-03-05","pret":0.00286,"close":59.91}
{"ticker":"ACGL","date":"2015-03-06","pret":0.00486,"close":59.87}
{"ticker":"ACGL","date":"2015-03-09","pret":0.00384,"close":60.51}
{"ticker":"ACGL","date":"2015-03-10","pret":0.00548,"close":59.8}
{"ticker":"ACGL","date":"2015-03-11","pret":-0.00916,"close":60.76}
{"ticker":"ACGL","date":"2015-03-12","pret":0.01692,"close":61.45}
{"ticker":"ACGL","date":"2015-03-13","pret":0.01063,"close":61.54}
{"ticker":"ACGL","date":"2015-03-16","pret":0.0026,"close":62.09}
{"ticker":"ACGL","date":"2015-03-17","pret":0.00324,"close":62.08}
{"ticker":"ACGL","date":"2015-03-18","pret":0.00307,"close":62.72}
{"ticker":"ACGL","date":"2015-03-19","pret":0.00643,"close":61.98}
{"ticker":"ACGL","date":"2015-03-20","pret":-0.00225,"close":62.69}
{"ticker":"ACGL","date":"2015-03-23","pret":0.00497,"close":62.66}
{"ticker":"ACGL","date":"2015-03-24","pret":0.00446,"close":62.61}
{"ticker":"ACGL","date":"2015-03-25","pret":-0.00351,"close":62.07}
{"ticker":"ACGL","date":"2015-03-26","pret":-0.01302,"close":61.94}
{"ticker":"ACGL","date":"2015-03-27","pret":-0.00324,"close":61.84}
{"ticker":"ACGL","date":"2015-03-30","pret":0.00792,"close":62.68}
{"ticker":"ACGL","date":"2015-03-31","pret":0.00193,"close":61.6}
{"ticker":"ACGL","date":"2015-04-01","pret":-0.00564,"close":61.82}
{"ticker":"ACGL","date":"2015-04-02","pret":0.00065,"close":61.91}
{"ticker":"ACGL","date":"2015-04-06","pret":-0.00194,"close":62.05}
{"ticker":"ACGL","date":"2015-04-07","pret":0.00404,"close":61.76}
{"ticker":"ACGL","date":"2015-04-08","pret":-0.00452,"close":62.06}
{"ticker":"ACGL","date":"2015-04-09","pret":0.00597,"close":62.4}
{"ticker":"ACGL","date":"2015-04-10","pret":0.0077,"close":62.93}
{"ticker":"ACGL","date":"2015-04-13","pret":0.00287,"close":62.84}
{"ticker":"ACGL","date":"2015-04-14","pret":0.00175,"close":62.93}
{"ticker":"ACGL","date":"2015-04-15","pret":-0.00048,"close":62.52}
{"ticker":"ACGL","date":"2015-04-16","pret":-0.00814,"close":62.38}
{"ticker":"ACGL","date":"2015-04-17","pret":-0.00434,"close":61.6}
{"ticker":"ACGL","date":"2015-04-20","pret":-0.00323,"close":62.04}
{"ticker":"ACGL","date":"2015-04-21","pret":0.00097,"close":61.52}
{"ticker":"ACGL","date":"2015-04-22","pret":-0.00859,"close":61.29}
{"ticker":"ACGL","date":"2015-04-23","pret":-0.0049,"close":61.26}
{"ticker":"ACGL","date":"2015-04-24","pret":0.00473,"close":61.24}
{"ticker":"ACGL","date":"2015-04-27","pret":-0.00114,"close":60.75}
{"ticker":"ACGL","date":"2015-04-28","pret":-0.01395,"close":61.03}
{"ticker":"ACGL","date":"2015-04-29","pret":0.02836,"close":60.74}
{"ticker":"ACGL","date":"2015-04-30","pret":-0.02571,"close":60.68}
{"ticker":"ACGL","date":"2015-05-01","pret":0.00674,"close":61.19}
{"ticker":"ACGL","date":"2015-05-04","pret":0.00196,"close":61.62}
{"ticker":"ACGL","date":"2015-05-05","pret":0.00538,"close":61.46}
{"ticker":"ACGL","date":"2015-05-06","pret":0.00422,"close":61.71}
{"ticker":"ACGL","date":"2015-05-07","pret":-0.00357,"close":62.44}
{"ticker":"ACGL","date":"2015-05-08","pret":0.01883,"close":62.66}
{"ticker":"ACGL","date":"2015-05-11","pret":-0.00351,"close":62.88}
{"ticker":"ACGL","date":"2015-05-12","pret":0.00511,"close":62.51}
{"ticker":"ACGL","date":"2015-05-13","pret":-0.00271,"close":62.5}
{"ticker":"ACGL","date":"2015-05-14","pret":0.0035,"close":63.45}
{"ticker":"ACGL","date":"2015-05-15","pret":0.01028,"close":63.1}
{"ticker":"ACGL","date":"2015-05-18","pret":-0.00584,"close":64.22}
{"ticker":"ACGL","date":"2015-05-19","pret":0.01882,"close":64.79}
{"ticker":"ACGL","date":"2015-05-20","pret":0.01143,"close":64.78}
{"ticker":"ACGL","date":"2015-05-21","pret":-0.00786,"close":64.96}
{"ticker":"ACGL","date":"2015-05-22","pret":0.00108,"close":64.49}
{"ticker":"ACGL","date":"2015-05-26","pret":-0.00574,"close":64.08}
{"ticker":"ACGL","date":"2015-05-27","pret":-0.00343,"close":64.03}
{"ticker":"ACGL","date":"2015-05-28","pret":0.00203,"close":64.22}
{"ticker":"ACGL","date":"2015-05-29","pret":0.00202,"close":63.89}
{"ticker":"ACGL","date":"2015-06-01","pret":-0.00467,"close":64.06}
{"ticker":"ACGL","date":"2015-06-02","pret":-0.00423,"close":64.61}
{"ticker":"ACGL","date":"2015-06-03","pret":0.01371,"close":65.22}
{"ticker":"ACGL","date":"2015-06-04","pret":0.00309,"close":64.21}
{"ticker":"ACGL","date":"2015-06-05","pret":-0.00852,"close":64.23}
{"ticker":"ACGL","date":"2015-06-08","pret":-0.00078,"close":63.74}
{"ticker":"ACGL","date":"2015-06-09","pret":-0.00938,"close":63.98}
{"ticker":"ACGL","date":"2015-06-10","pret":0.01032,"close":64.85}
{"ticker":"ACGL","date":"2015-06-11","pret":0.01006,"close":65.65}
{"ticker":"ACGL","date":"2015-06-12","pret":0.0069,"close":65.65}
{"ticker":"ACGL","date":"2015-06-15","pret":-0.00506,"close":65.49}
{"ticker":"ACGL","date":"2015-06-16","pret":0.00169,"close":66.61}
{"ticker":"ACGL","date":"2015-06-17","pret":0.02515,"close":66.29}
{"ticker":"ACGL","date":"2015-06-18","pret":-0.02147,"close":67.04}
{"ticker":"ACGL","date":"2015-06-19","pret":0.03174,"close":66.72}
{"ticker":"ACGL","date":"2015-06-22","pret":-0.00684,"close":67.16}
{"ticker":"ACGL","date":"2015-06-23","pret":0.00417,"close":67.31}
{"ticker":"ACGL","date":"2015-06-24","pret":-0.00149,"close":66.98}
{"ticker":"ACGL","date":"2015-06-25","pret":0.00045,"close":66.99}
{"ticker":"ACGL","date":"2015-06-26","pret":-0.00447,"close":67.45}
{"ticker":"ACGL","date":"2015-06-29","pret":0.00313,"close":66.38}
{"ticker":"ACGL","date":"2015-06-30","pret":-0.00283,"close":66.96}
{"ticker":"ACGL","date":"2015-07-01","pret":0.01819,"close":68.61}
{"ticker":"ACGL","date":"2015-07-02","pret":0.00497,"close":68.38}
{"ticker":"ACGL","date":"2015-07-06","pret":-0.00702,"close":69.3}
{"ticker":"ACGL","date":"2015-07-07","pret":0.02093,"close":69.51}
{"ticker":"ACGL","date":"2015-07-08","pret":-0.01887,"close":69}
{"ticker":"ACGL","date":"2015-07-09","pret":0.00599,"close":68.62}
{"ticker":"ACGL","date":"2015-07-10","pret":0.00812,"close":69.4}
{"ticker":"ACGL","date":"2015-07-13","pret":0.00576,"close":68.92}
{"ticker":"ACGL","date":"2015-07-14","pret":-0.01069,"close":69.05}
{"ticker":"ACGL","date":"2015-07-15","pret":0.00203,"close":69.01}
{"ticker":"ACGL","date":"2015-07-16","pret":0.00636,"close":69.39}
{"ticker":"ACGL","date":"2015-07-17","pret":0.00158,"close":69.3}
{"ticker":"ACGL","date":"2015-07-20","pret":-0.00043,"close":69.61}
{"ticker":"ACGL","date":"2015-07-21","pret":0.00445,"close":69.8}
{"ticker":"ACGL","date":"2015-07-22","pret":-0.00201,"close":70.56}
{"ticker":"ACGL","date":"2015-07-23","pret":0.01085,"close":70.08}
{"ticker":"ACGL","date":"2015-07-24","pret":-0.00927,"close":70.27}
{"ticker":"ACGL","date":"2015-07-27","pret":0.00429,"close":70.09}
{"ticker":"ACGL","date":"2015-07-28","pret":0.00185,"close":69.84}
{"ticker":"ACGL","date":"2015-07-29","pret":-0.00328,"close":70.28}
{"ticker":"ACGL","date":"2015-07-30","pret":0.05584,"close":72.06}
{"ticker":"ACGL","date":"2015-07-31","pret":-0.02767,"close":71.36}
{"ticker":"ACGL","date":"2015-08-03","pret":-0.00683,"close":72.06}
{"ticker":"ACGL","date":"2015-08-04","pret":0.00933,"close":72}
{"ticker":"ACGL","date":"2015-08-05","pret":0.00208,"close":72.21}
{"ticker":"ACGL","date":"2015-08-06","pret":-0.00014,"close":71.76}
{"ticker":"ACGL","date":"2015-08-07","pret":-0.00694,"close":72.12}
{"ticker":"ACGL","date":"2015-08-10","pret":0.00666,"close":72.76}
{"ticker":"ACGL","date":"2015-08-11","pret":-0.00332,"close":72.83}
{"ticker":"ACGL","date":"2015-08-12","pret":0.00277,"close":72.32}
{"ticker":"ACGL","date":"2015-08-13","pret":0.00304,"close":72.89}
{"ticker":"ACGL","date":"2015-08-14","pret":0.00276,"close":73.44}
{"ticker":"ACGL","date":"2015-08-17","pret":0.00754,"close":73.82}
{"ticker":"ACGL","date":"2015-08-18","pret":0.00422,"close":73.89}
{"ticker":"ACGL","date":"2015-08-19","pret":0.00177,"close":73.41}
{"ticker":"ACGL","date":"2015-08-20","pret":-0.00914,"close":72.05}
{"ticker":"ACGL","date":"2015-08-21","pret":-0.04798,"close":70.51}
{"ticker":"ACGL","date":"2015-08-24","pret":-0.02297,"close":67.18}
{"ticker":"ACGL","date":"2015-08-25","pret":0.0146,"close":66.73}
{"ticker":"ACGL","date":"2015-08-26","pret":-0.0124,"close":67.23}
{"ticker":"ACGL","date":"2015-08-27","pret":-0.00073,"close":67.99}
{"ticker":"ACGL","date":"2015-08-28","pret":-0.00191,"close":68.17}
{"ticker":"ACGL","date":"2015-08-31","pret":0.00338,"close":68.28}
{"ticker":"ACGL","date":"2015-09-01","pret":-0.01403,"close":67.58}
{"ticker":"ACGL","date":"2015-09-02","pret":0.01652,"close":68.54}
{"ticker":"ACGL","date":"2015-09-03","pret":0.00932,"close":68.94}
{"ticker":"ACGL","date":"2015-09-04","pret":-0.01107,"close":68.33}
{"ticker":"ACGL","date":"2015-09-08","pret":0.01281,"close":69.65}
{"ticker":"ACGL","date":"2015-09-09","pret":0.01251,"close":69.29}
{"ticker":"ACGL","date":"2015-09-10","pret":-0.01149,"close":69.59}
{"ticker":"ACGL","date":"2015-09-11","pret":-0.00318,"close":69.74}
{"ticker":"ACGL","date":"2015-09-14","pret":0.01124,"close":69.82}
{"ticker":"ACGL","date":"2015-09-15","pret":0.00086,"close":70.22}
{"ticker":"ACGL","date":"2015-09-16","pret":0.00756,"close":70.41}
{"ticker":"ACGL","date":"2015-09-17","pret":-0.00057,"close":70.41}
{"ticker":"ACGL","date":"2015-09-18","pret":-0.00972,"close":68.74}
{"ticker":"ACGL","date":"2015-09-21","pret":-0.00663,"close":69.86}
{"ticker":"ACGL","date":"2015-09-22","pret":-0.00333,"close":69.59}
{"ticker":"ACGL","date":"2015-09-23","pret":0.00938,"close":69.72}
{"ticker":"ACGL","date":"2015-09-24","pret":-0.00331,"close":71.25}
{"ticker":"ACGL","date":"2015-09-25","pret":0.03777,"close":72.42}
{"ticker":"ACGL","date":"2015-09-28","pret":0.00194,"close":72.54}
{"ticker":"ACGL","date":"2015-09-29","pret":0.0047,"close":73.25}
{"ticker":"ACGL","date":"2015-09-30","pret":0.01288,"close":73.47}
{"ticker":"ACGL","date":"2015-10-01","pret":0.0053,"close":73.39}
{"ticker":"ACGL","date":"2015-10-02","pret":-0.0179,"close":74.34}
{"ticker":"ACGL","date":"2015-10-05","pret":0.03028,"close":74.98}
{"ticker":"ACGL","date":"2015-10-06","pret":0.00627,"close":74.5}
{"ticker":"ACGL","date":"2015-10-07","pret":-0.00613,"close":75.87}
{"ticker":"ACGL","date":"2015-10-08","pret":0.01342,"close":76.32}
{"ticker":"ACGL","date":"2015-10-09","pret":0.01011,"close":75.63}
{"ticker":"ACGL","date":"2015-10-12","pret":-0.00932,"close":76.14}
{"ticker":"ACGL","date":"2015-10-13","pret":0.00631,"close":76.31}
{"ticker":"ACGL","date":"2015-10-14","pret":0.00353,"close":75.61}
{"ticker":"ACGL","date":"2015-10-15","pret":-0.0109,"close":76.76}
{"ticker":"ACGL","date":"2015-10-16","pret":0.01766,"close":77.24}
{"ticker":"ACGL","date":"2015-10-19","pret":0.00117,"close":77.48}
{"ticker":"ACGL","date":"2015-10-20","pret":0.00826,"close":77.61}
{"ticker":"ACGL","date":"2015-10-21","pret":-0.00141,"close":77.35}
{"ticker":"ACGL","date":"2015-10-22","pret":-0.00206,"close":77.65}
{"ticker":"ACGL","date":"2015-10-23","pret":0.00553,"close":77.51}
{"ticker":"ACGL","date":"2015-10-26","pret":-0.00514,"close":77.59}
{"ticker":"ACGL","date":"2015-10-27","pret":-0.00129,"close":77.48}
{"ticker":"ACGL","date":"2015-10-28","pret":0.00335,"close":77.65}
{"ticker":"ACGL","date":"2015-10-29","pret":0.00552,"close":77.65}
{"ticker":"ACGL","date":"2015-10-30","pret":-0.02709,"close":74.89}
{"ticker":"ACGL","date":"2015-11-02","pret":-0.01603,"close":75}
{"ticker":"ACGL","date":"2015-11-03","pret":-0.00764,"close":74.61}
{"ticker":"ACGL","date":"2015-11-04","pret":0.00389,"close":74.41}
{"ticker":"ACGL","date":"2015-11-05","pret":-0.00389,"close":74.53}
{"ticker":"ACGL","date":"2015-11-06","pret":0.01244,"close":74.53}
{"ticker":"ACGL","date":"2015-11-09","pret":-0.01459,"close":74.1}
{"ticker":"ACGL","date":"2015-11-10","pret":-0.00256,"close":74.46}
{"ticker":"ACGL","date":"2015-11-11","pret":0.00741,"close":74.29}
{"ticker":"ACGL","date":"2015-11-12","pret":0.0008,"close":73.66}
{"ticker":"ACGL","date":"2015-11-13","pret":-0.01187,"close":73.36}
{"ticker":"ACGL","date":"2015-11-16","pret":-0.0079,"close":73.66}
{"ticker":"ACGL","date":"2015-11-17","pret":0.00776,"close":73.29}
{"ticker":"ACGL","date":"2015-11-18","pret":-0.00136,"close":73.89}
{"ticker":"ACGL","date":"2015-11-19","pret":0.00176,"close":74.07}
{"ticker":"ACGL","date":"2015-11-20","pret":0.00474,"close":74.06}
{"ticker":"ACGL","date":"2015-11-23","pret":-0.00014,"close":73.93}
{"ticker":"ACGL","date":"2015-11-24","pret":-0.00379,"close":73.6}
{"ticker":"ACGL","date":"2015-11-25","pret":-0.0038,"close":72.65}
{"ticker":"ACGL","date":"2015-11-26"}
{"ticker":"ACGL","date":"2015-11-27","pret":-0.01315,"close":72.92}
{"ticker":"ACGL","date":"2015-11-30","pret":0.00468,"close":72.47}
{"ticker":"ACGL","date":"2015-12-01","pret":-0.00165,"close":73.2}
{"ticker":"ACGL","date":"2015-12-02","pret":0.00288,"close":72.83}
{"ticker":"ACGL","date":"2015-12-03","pret":0.00151,"close":72.33}
{"ticker":"ACGL","date":"2015-12-04","pret":-0.00576,"close":73.62}
{"ticker":"ACGL","date":"2015-12-07","pret":0.01217,"close":73.01}
{"ticker":"ACGL","date":"2015-12-08","pret":-0.01231,"close":72.69}
{"ticker":"ACGL","date":"2015-12-09","pret":-0.00096,"close":71.25}
{"ticker":"ACGL","date":"2015-12-10","pret":-0.02032,"close":70.52}
{"ticker":"ACGL","date":"2015-12-11","pret":-0.01874,"close":69.94}
{"ticker":"ACGL","date":"2015-12-14","pret":0.00172,"close":69.83}
{"ticker":"ACGL","date":"2015-12-15","pret":0.00514,"close":69.66}
{"ticker":"ACGL","date":"2015-12-16","pret":-0.00356,"close":70.15}
{"ticker":"ACGL","date":"2015-12-17"}
{"ticker":"ACGL","date":"2015-12-18","pret":0.00853,"close":70.08}
{"ticker":"ACGL","date":"2015-12-21","pret":-0.00525,"close":69.68}
{"ticker":"ACGL","date":"2015-12-22","pret":-0.00256,"close":70.17}
{"ticker":"ACGL","date":"2015-12-23","pret":0.00384,"close":70.39}
{"ticker":"ACGL","date":"2015-12-24","pret":-0.00114,"close":70.56}
{"ticker":"ACGL","date":"2015-12-28","pret":0.00028,"close":70.94}
{"ticker":"ACGL","date":"2015-12-29","pret":0.01272,"close":71.24}
{"ticker":"ACGL","date":"2015-12-30","pret":-0.00056,"close":70.64}
{"ticker":"ACGL","date":"2015-12-31","pret":-0.00776,"close":69.75}
{"ticker":"ACGL","date":"2016-01-04","pret":-0.02554,"close":68.85}
{"ticker":"ACGL","date":"2016-01-05","pret":-0.00204,"close":69.1}
{"ticker":"ACHC","date":"2015-01-02","pret":-0.01335,"close":59.98}
{"ticker":"ACHC","date":"2015-01-05","pret":-0.03897,"close":59.12}
{"ticker":"ACHC","date":"2015-01-06","pret":0.00034,"close":58.19}
{"ticker":"ACHC","date":"2015-01-07","pret":-0.01835,"close":60.63}
{"ticker":"ACHC","date":"2015-01-08","pret":0.04852,"close":61.76}
{"ticker":"ACHC","date":"2015-01-09","pret":0.01024,"close":61.76}
{"ticker":"ACHC","date":"2015-01-12","pret":0.00016,"close":60.9}
{"ticker":"ACHC","date":"2015-01-13","pret":-0.00567,"close":61.73}
{"ticker":"ACHC","date":"2015-01-14","pret":-0.00228,"close":60.42}
{"ticker":"ACHC","date":"2015-01-15","pret":-0.01742,"close":59.06}
{"ticker":"ACHC","date":"2015-01-16","pret":-0.03423,"close":59.14}
{"ticker":"ACHC","date":"2015-01-20","pret":0.0192,"close":58.73}
{"ticker":"ACHC","date":"2015-01-21","pret":-0.01441,"close":58.13}
{"ticker":"ACHC","date":"2015-01-22","pret":0.00188,"close":59.39}
{"ticker":"ACHC","date":"2015-01-23","pret":0.01253,"close":60.42}
{"ticker":"ACHC","date":"2015-01-26","pret":0.02131,"close":61.22}
{"ticker":"ACHC","date":"2015-01-27","pret":-0.00562,"close":60.67}
{"ticker":"ACHC","date":"2015-01-28","pret":0.01251,"close":59.08}
{"ticker":"ACHC","date":"2015-01-29","pret":-0.03276,"close":58.94}
{"ticker":"ACHC","date":"2015-01-30","pret":-0.009,"close":57.75}
{"ticker":"ACHC","date":"2015-02-02","pret":-0.01288,"close":57.3}
{"ticker":"ACHC","date":"2015-02-03","pret":-0.0099,"close":58.81}
{"ticker":"ACHC","date":"2015-02-04","pret":0.02584,"close":60.16}
{"ticker":"ACHC","date":"2015-02-05","pret":0.02469,"close":61.17}
{"ticker":"ACHC","date":"2015-02-06","pret":0.01597,"close":61.87}
{"ticker":"ACHC","date":"2015-02-09","pret":0.00959,"close":61.8}
{"ticker":"ACHC","date":"2015-02-10","pret":0.01078,"close":63.93}
{"ticker":"ACHC","date":"2015-02-11","pret":0.01792,"close":64.73}
{"ticker":"ACHC","date":"2015-02-12","pret":-0.01808,"close":63.65}
{"ticker":"ACHC","date":"2015-02-13","pret":0.01918,"close":63.2}
{"ticker":"ACHC","date":"2015-02-17","pret":-0.00915,"close":63.18}
{"ticker":"ACHC","date":"2015-02-18","pret":0.00174,"close":62.75}
{"ticker":"ACHC","date":"2015-02-19","pret":-0.00698,"close":62.58}
{"ticker":"ACHC","date":"2015-02-20","pret":-0.00239,"close":63.8}
{"ticker":"ACHC","date":"2015-02-23","pret":0.01364,"close":62.64}
{"ticker":"ACHC","date":"2015-02-24","pret":-0.00965,"close":61.65}
{"ticker":"ACHC","date":"2015-02-25","pret":-0.01667,"close":62.07}
{"ticker":"ACHC","date":"2015-02-26","pret":0.00468,"close":63.13}
{"ticker":"ACHC","date":"2015-02-27","pret":0.01691,"close":63.23}
{"ticker":"ACHC","date":"2015-03-02","pret":0.01039,"close":66.29}
{"ticker":"ACHC","date":"2015-03-03","pret":0.04081,"close":65.39}
{"ticker":"ACHC","date":"2015-03-04","pret":-0.02204,"close":65.59}
{"ticker":"ACHC","date":"2015-03-05","pret":0.01237,"close":66.81}
{"ticker":"ACHC","date":"2015-03-06","pret":0.01162,"close":66.72}
{"ticker":"ACHC","date":"2015-03-09","pret":0.00613,"close":67.33}
{"ticker":"ACHC","date":"2015-03-10","pret":-0.00884,"close":67.31}
{"ticker":"ACHC","date":"2015-03-11","pret":0.01419,"close":67.78}
{"ticker":"ACHC","date":"2015-03-12","pret":0.00974,"close":69.47}
{"ticker":"ACHC","date":"2015-03-13","pret":0.02064,"close":70.16}
{"ticker":"ACHC","date":"2015-03-16","pret":0.0123,"close":70.97}
{"ticker":"ACHC","date":"2015-03-17","pret":0.00553,"close":70.26}
{"ticker":"ACHC","date":"2015-03-18","pret":-0.01109,"close":70.37}
{"ticker":"ACHC","date":"2015-03-19","pret":0.00556,"close":71.6}
{"ticker":"ACHC","date":"2015-03-20","pret":0.02595,"close":72.77}
{"ticker":"ACHC","date":"2015-03-23","pret":0.00951,"close":73.68}
{"ticker":"ACHC","date":"2015-03-24","pret":0.01132,"close":73.53}
{"ticker":"ACHC","date":"2015-03-25","pret":-0.00585,"close":70.74}
{"ticker":"ACHC","date":"2015-03-26","pret":-0.04122,"close":70.68}
{"ticker":"ACHC","date":"2015-03-27","pret":0.00708,"close":71.99}
{"ticker":"ACHC","date":"2015-03-30","pret":0.02385,"close":72.1}
{"ticker":"ACHC","date":"2015-03-31","pret":-0.009,"close":71.6}
{"ticker":"ACHC","date":"2015-04-01","pret":-0.00936,"close":70.2}
{"ticker":"ACHC","date":"2015-04-02","pret":-0.01073,"close":70.2}
{"ticker":"ACHC","date":"2015-04-06","pret":-0.01328,"close":71.02}
{"ticker":"ACHC","date":"2015-04-07","pret":0.02359,"close":72.43}
{"ticker":"ACHC","date":"2015-04-08","pret":0.0174,"close":71.96}
{"ticker":"ACHC","date":"2015-04-09","pret":-0.00957,"close":71.84}
{"ticker":"ACHC","date":"2015-04-10","pret":0.00487,"close":72.2}
{"ticker":"ACHC","date":"2015-04-13","pret":0.00236,"close":72.72}
{"ticker":"ACHC","date":"2015-04-14","pret":0.004,"close":72.13}
{"ticker":"ACHC","date":"2015-04-15","pret":-0.00428,"close":72}
{"ticker":"ACHC","date":"2015-04-16","pret":-0.00876,"close":71.21}
{"ticker":"ACHC","date":"2015-04-17","pret":-0.01462,"close":70.27}
{"ticker":"ACHC","date":"2015-04-20","pret":-0.00142,"close":71.65}
{"ticker":"ACHC","date":"2015-04-21","pret":0.02314,"close":72.45}
{"ticker":"ACHC","date":"2015-04-22","pret":0.00718,"close":71.98}
{"ticker":"ACHC","date":"2015-04-23","pret":-0.0094,"close":72.38}
{"ticker":"ACHC","date":"2015-04-24","pret":0.00747,"close":72.6}
{"ticker":"ACHC","date":"2015-04-27","pret":0.0066,"close":70.96}
{"ticker":"ACHC","date":"2015-04-28","pret":-0.03216,"close":72.36}
{"ticker":"ACHC","date":"2015-04-29","pret":0.03898,"close":68.89}
{"ticker":"ACHC","date":"2015-04-30","pret":-0.0421,"close":68.5}
{"ticker":"ACHC","date":"2015-05-01","pret":-0.02617,"close":68.71}
{"ticker":"ACHC","date":"2015-05-04","pret":0.00291,"close":70.31}
{"ticker":"ACHC","date":"2015-05-05","pret":-0.0051,"close":68}
{"ticker":"ACHC","date":"2015-05-06","pret":-0.0334,"close":66.5}
{"ticker":"ACHC","date":"2015-05-07","pret":-0.00181,"close":67.51}
{"ticker":"ACHC","date":"2015-05-08","pret":0.02597,"close":68.84}
{"ticker":"ACHC","date":"2015-05-11","pret":0.01172,"close":68.46}
{"ticker":"ACHC","date":"2015-05-12","pret":-0.01025,"close":67.41}
{"ticker":"ACHC","date":"2015-05-13","pret":-0.00309,"close":67.36}
{"ticker":"ACHC","date":"2015-05-14","pret":0,"close":68.48}
{"ticker":"ACHC","date":"2015-05-15","pret":0.0132,"close":69.69}
{"ticker":"ACHC","date":"2015-05-18","pret":0.0169,"close":72.18}
{"ticker":"ACHC","date":"2015-05-19","pret":0.0389,"close":72.33}
{"ticker":"ACHC","date":"2015-05-20","pret":-0.004,"close":71.85}
{"ticker":"ACHC","date":"2015-05-21","pret":-0.00443,"close":71.57}
{"ticker":"ACHC","date":"2015-05-22","pret":-0.00585,"close":71.45}
{"ticker":"ACHC","date":"2015-05-26","pret":-0.00785,"close":69.16}
{"ticker":"ACHC","date":"2015-05-27","pret":-0.01204,"close":73.85}
{"ticker":"ACHC","date":"2015-05-28","pret":0.05329,"close":73.71}
{"ticker":"ACHC","date":"2015-05-29","pret":-0.00338,"close":74.14}
{"ticker":"ACHC","date":"2015-06-01","pret":0.01146,"close":73.5}
{"ticker":"ACHC","date":"2015-06-02","pret":-0.02566,"close":72.65}
{"ticker":"ACHC","date":"2015-06-03","pret":0.00398,"close":72.38}
{"ticker":"ACHC","date":"2015-06-04","pret":-0.01282,"close":71.21}
{"ticker":"ACHC","date":"2015-06-05","pret":-0.01257,"close":72.43}
{"ticker":"ACHC","date":"2015-06-08","pret":0.01437,"close":73.16}
{"ticker":"ACHC","date":"2015-06-09","pret":0.01074,"close":72.88}
{"ticker":"ACHC","date":"2015-06-10","pret":0.00274,"close":74.51}
{"ticker":"ACHC","date":"2015-06-11","pret":0.02029,"close":73.98}
{"ticker":"ACHC","date":"2015-06-12","pret":-0.00915,"close":71.96}
{"ticker":"ACHC","date":"2015-06-15","pret":-0.03661,"close":71.95}
{"ticker":"ACHC","date":"2015-06-16","pret":0.00838,"close":72.02}
{"ticker":"ACHC","date":"2015-06-17","pret":0.00471,"close":72.42}
{"ticker":"ACHC","date":"2015-06-18","pret":0.00607,"close":73.88}
{"ticker":"ACHC","date":"2015-06-19","pret":0.02015,"close":76.47}
{"ticker":"ACHC","date":"2015-06-22","pret":0.04184,"close":77.99}
{"ticker":"ACHC","date":"2015-06-23","pret":0.01169,"close":77.08}
{"ticker":"ACHC","date":"2015-06-24","pret":-0.02,"close":75.46}
{"ticker":"ACHC","date":"2015-06-25","pret":-0.01312,"close":77.45}
{"ticker":"ACHC","date":"2015-06-26","pret":0.01987,"close":75.85}
{"ticker":"ACHC","date":"2015-06-29","pret":-0.02956,"close":75.5}
{"ticker":"ACHC","date":"2015-06-30","pret":0.0198,"close":78.33}
{"ticker":"ACHC","date":"2015-07-01","pret":0.03796,"close":79.98}
{"ticker":"ACHC","date":"2015-07-02","pret":0.01176,"close":79.83}
{"ticker":"ACHC","date":"2015-07-06","pret":-0.01428,"close":79.93}
{"ticker":"ACHC","date":"2015-07-07","pret":0.01813,"close":79.6}
{"ticker":"ACHC","date":"2015-07-08","pret":-0.02179,"close":77.83}
{"ticker":"ACHC","date":"2015-07-09","pret":0.00669,"close":79.56}
{"ticker":"ACHC","date":"2015-07-10","pret":0.01101,"close":80.58}
{"ticker":"ACHC","date":"2015-07-13","pret":0.01003,"close":80.23}
{"ticker":"ACHC","date":"2015-07-14","pret":-0.01476,"close":81.23}
{"ticker":"ACHC","date":"2015-07-15","pret":0.01858,"close":80.65}
{"ticker":"ACHC","date":"2015-07-16","pret":-0.01024,"close":81.01}
{"ticker":"ACHC","date":"2015-07-17","pret":0.00618,"close":80.97}
{"ticker":"ACHC","date":"2015-07-20","pret":0.00086,"close":80.58}
{"ticker":"ACHC","date":"2015-07-21","pret":-0.00965,"close":79.68}
{"ticker":"ACHC","date":"2015-07-22","pret":-0.01163,"close":79.72}
{"ticker":"ACHC","date":"2015-07-23","pret":0.00452,"close":79.7}
{"ticker":"ACHC","date":"2015-07-24","pret":-0.00238,"close":79.32}
{"ticker":"ACHC","date":"2015-07-27","pret":-0.01479,"close":78.43}
{"ticker":"ACHC","date":"2015-07-28","pret":0.00508,"close":78.8}
{"ticker":"ACHC","date":"2015-07-29","pret":0.00316,"close":78.98}
{"ticker":"ACHC","date":"2015-07-30","pret":-0.00519,"close":78.99}
{"ticker":"ACHC","date":"2015-07-31","pret":0.0062,"close":79.78}
{"ticker":"ACHC","date":"2015-08-03","pret":0.01416,"close":80.22}
{"ticker":"ACHC","date":"2015-08-04","pret":-0.00524,"close":77.89}
{"ticker":"ACHC","date":"2015-08-05","pret":-0.01258,"close":82.97}
{"ticker":"ACHC","date":"2015-08-06","pret":0.06127,"close":82.84}
{"ticker":"ACHC","date":"2015-08-07","pret":-0.01548,"close":81.78}
{"ticker":"ACHC","date":"2015-08-10","pret":-0.00279,"close":82.45}
{"ticker":"ACHC","date":"2015-08-11","pret":-0.0278,"close":80.28}
{"ticker":"ACHC","date":"2015-08-12","pret":-0.00187,"close":80.38}
{"ticker":"ACHC","date":"2015-08-13","pret":0.01007,"close":80.68}
{"ticker":"ACHC","date":"2015-08-14","pret":0.00222,"close":81.02}
{"ticker":"ACHC","date":"2015-08-17","pret":-0.0021,"close":81.94}
{"ticker":"ACHC","date":"2015-08-18","pret":0.01899,"close":81.65}
{"ticker":"ACHC","date":"2015-08-19","pret":-0.01553,"close":79.17}
{"ticker":"ACHC","date":"2015-08-20","pret":-0.03717,"close":76.03}
{"ticker":"ACHC","date":"2015-08-21","pret":-0.04313,"close":73.68}
{"ticker":"ACHC","date":"2015-08-24","pret":-0.08034,"close":69.71}
{"ticker":"ACHC","date":"2015-08-25","pret":0.0479,"close":70.15}
{"ticker":"ACHC","date":"2015-08-26","pret":-0.01277,"close":70.41}
{"ticker":"ACHC","date":"2015-08-27","pret":-0.0049,"close":74.3}
{"ticker":"ACHC","date":"2015-08-28","pret":0.03843,"close":74.61}
{"ticker":"ACHC","date":"2015-08-31","pret":0.0074,"close":73.03}
{"ticker":"ACHC","date":"2015-09-01","pret":-0.02005,"close":71.25}
{"ticker":"ACHC","date":"2015-09-02","pret":-0.00963,"close":73.46}
{"ticker":"ACHC","date":"2015-09-03","pret":0.02308,"close":72.87}
{"ticker":"ACHC","date":"2015-09-04","pret":-0.02918,"close":72.61}
{"ticker":"ACHC","date":"2015-09-08","pret":0.02118,"close":74.18}
{"ticker":"ACHC","date":"2015-09-09","pret":0.02061,"close":74.88}
{"ticker":"ACHC","date":"2015-09-10","pret":0.00013,"close":74.9}
{"ticker":"ACHC","date":"2015-09-11","pret":-0.00401,"close":75.29}
{"ticker":"ACHC","date":"2015-09-14","pret":0.00654,"close":75.73}
{"ticker":"ACHC","date":"2015-09-15","pret":0.00782,"close":76.3}
{"ticker":"ACHC","date":"2015-09-16","pret":0.00749,"close":75.57}
{"ticker":"ACHC","date":"2015-09-17","pret":-0.00987,"close":76.45}
{"ticker":"ACHC","date":"2015-09-18","pret":0.0004,"close":75.66}
{"ticker":"ACHC","date":"2015-09-21","pret":0.00619,"close":75.01}
{"ticker":"ACHC","date":"2015-09-22","pret":-0.0238,"close":74.21}
{"ticker":"ACHC","date":"2015-09-23","pret":-0.00202,"close":75.28}
{"ticker":"ACHC","date":"2015-09-24","pret":0.00872,"close":73.26}
{"ticker":"ACHC","date":"2015-09-25","pret":-0.00792,"close":70.38}
{"ticker":"ACHC","date":"2015-09-28","pret":-0.05867,"close":65.49}
{"ticker":"ACHC","date":"2015-09-29","pret":-0.0666,"close":63.69}
{"ticker":"ACHC","date":"2015-09-30","pret":-0.02192,"close":66.27}
{"ticker":"ACHC","date":"2015-10-01","pret":0.04203,"close":65.31}
{"ticker":"ACHC","date":"2015-10-02","pret":-0.03922,"close":65.34}
{"ticker":"ACHC","date":"2015-10-05","pret":0.0249,"close":65.84}
{"ticker":"ACHC","date":"2015-10-06","pret":0.00937,"close":64.2}
{"ticker":"ACHC","date":"2015-10-07","pret":-0.03318,"close":64.39}
{"ticker":"ACHC","date":"2015-10-08","pret":-0.00499,"close":61.83}
{"ticker":"ACHC","date":"2015-10-09","pret":-0.03417,"close":62.62}
{"ticker":"ACHC","date":"2015-10-12","pret":0.01524,"close":62.75}
{"ticker":"ACHC","date":"2015-10-13","pret":-0.00944,"close":62.24}
{"ticker":"ACHC","date":"2015-10-14","pret":-0.00177,"close":61.37}
{"ticker":"ACHC","date":"2015-10-15","pret":-0.01787,"close":63.09}
{"ticker":"ACHC","date":"2015-10-16","pret":0.03099,"close":63.51}
{"ticker":"ACHC","date":"2015-10-19","pret":-0.0008,"close":64.5}
{"ticker":"ACHC","date":"2015-10-20","pret":0.03224,"close":65.12}
{"ticker":"ACHC","date":"2015-10-21","pret":0.0043,"close":63.79}
{"ticker":"ACHC","date":"2015-10-22","pret":-0.04021,"close":56.9}
{"ticker":"ACHC","date":"2015-10-23","pret":-0.08475,"close":61.16}
{"ticker":"ACHC","date":"2015-10-26","pret":0.06149,"close":60.36}
{"ticker":"ACHC","date":"2015-10-27","pret":-0.01382,"close":60.18}
{"ticker":"ACHC","date":"2015-10-28","pret":-0.00382,"close":62.76}
{"ticker":"ACHC","date":"2015-10-29","pret":0.03866,"close":62.02}
{"ticker":"ACHC","date":"2015-10-30","pret":-0.00771,"close":61.41}
{"ticker":"ACHC","date":"2015-11-02","pret":-0.00501,"close":63.15}
{"ticker":"ACHC","date":"2015-11-03","pret":0.01783,"close":63.24}
{"ticker":"ACHC","date":"2015-11-04","pret":0.01454,"close":69.11}
{"ticker":"ACHC","date":"2015-11-05","pret":0.08536,"close":72.64}
{"ticker":"ACHC","date":"2015-11-06","pret":0.04589,"close":73.69}
{"ticker":"ACHC","date":"2015-11-09","pret":0.00781,"close":71.27}
{"ticker":"ACHC","date":"2015-11-10","pret":-0.03501,"close":70.95}
{"ticker":"ACHC","date":"2015-11-11","pret":0.00381,"close":68.8}
{"ticker":"ACHC","date":"2015-11-12","pret":-0.02857,"close":67.52}
{"ticker":"ACHC","date":"2015-11-13","pret":-0.02748,"close":67.68}
{"ticker":"ACHC","date":"2015-11-16","pret":0.00801,"close":67.49}
{"ticker":"ACHC","date":"2015-11-17","pret":0.00133,"close":67.96}
{"ticker":"ACHC","date":"2015-11-18","pret":-0.00281,"close":69.58}
{"ticker":"ACHC","date":"2015-11-19","pret":0.02615,"close":67.4}
{"ticker":"ACHC","date":"2015-11-20","pret":-0.02275,"close":68.59}
{"ticker":"ACHC","date":"2015-11-23","pret":0.01013,"close":69.72}
{"ticker":"ACHC","date":"2015-11-24","pret":0.00945,"close":69.88}
{"ticker":"ACHC","date":"2015-11-25","pret":0.01022,"close":69.58}
{"ticker":"ACHC","date":"2015-11-26"}
{"ticker":"ACHC","date":"2015-11-27","pret":-0.00474,"close":70.1}
{"ticker":"ACHC","date":"2015-11-30","pret":0.01612,"close":69.01}
{"ticker":"ACHC","date":"2015-12-01","pret":-0.02016,"close":69.34}
{"ticker":"ACHC","date":"2015-12-02","pret":0.00576,"close":69.21}
{"ticker":"ACHC","date":"2015-12-03","pret":-0.00562,"close":66.13}
{"ticker":"ACHC","date":"2015-12-04","pret":-0.04127,"close":67.62}
{"ticker":"ACHC","date":"2015-12-07","pret":0.01405,"close":66.76}
{"ticker":"ACHC","date":"2015-12-08","pret":-0.01616,"close":66.51}
{"ticker":"ACHC","date":"2015-12-09","pret":0,"close":66.53}
{"ticker":"ACHC","date":"2015-12-10","pret":0.00406,"close":66.71}
{"ticker":"ACHC","date":"2015-12-11","pret":-0.0012,"close":63.16}
{"ticker":"ACHC","date":"2015-12-14","pret":-0.04995,"close":61.49}
{"ticker":"ACHC","date":"2015-12-15","pret":-0.02222,"close":62.09}
{"ticker":"ACHC","date":"2015-12-16","pret":0.00741,"close":61.42}
{"ticker":"ACHC","date":"2015-12-17"}
{"ticker":"ACHC","date":"2015-12-18","pret":-0.02337,"close":61.05}
{"ticker":"ACHC","date":"2015-12-21","pret":0.00736,"close":62.73}
{"ticker":"ACHC","date":"2015-12-22","pret":0.02575,"close":62.34}
{"ticker":"ACHC","date":"2015-12-23","pret":-0.00494,"close":63.17}
{"ticker":"ACHC","date":"2015-12-24","pret":0.00255,"close":62.44}
{"ticker":"ACHC","date":"2015-12-28","pret":-0.01137,"close":62.34}
{"ticker":"ACHC","date":"2015-12-29","pret":0.01217,"close":63.37}
{"ticker":"ACHC","date":"2015-12-30","pret":0.01155,"close":62.79}
{"ticker":"ACHC","date":"2015-12-31","pret":-0.01826,"close":62.46}
{"ticker":"ACHC","date":"2016-01-04","pret":0.01715,"close":64.23}
{"ticker":"ACHC","date":"2016-01-05","pret":0.01872,"close":63.59}
{"ticker":"ACHN","date":"2015-01-02","pret":0.00488,"close":13.33}
{"ticker":"ACHN","date":"2015-01-05","pret":0.05445,"close":13.32}
{"ticker":"ACHN","date":"2015-01-06","pret":0.02877,"close":12.82}
{"ticker":"ACHN","date":"2015-01-07","pret":-0.02188,"close":13.4}
{"ticker":"ACHN","date":"2015-01-08","pret":0.03153,"close":13.56}
{"ticker":"ACHN","date":"2015-01-09","pret":0.00148,"close":14.56}
{"ticker":"ACHN","date":"2015-01-12","pret":0.07464,"close":14.64}
{"ticker":"ACHN","date":"2015-01-13","pret":0.00478,"close":14.34}
{"ticker":"ACHN","date":"2015-01-14","pret":-0.06331,"close":14.27}
{"ticker":"ACHN","date":"2015-01-15","pret":0.03847,"close":13.72}
{"ticker":"ACHN","date":"2015-01-16","pret":-0.04576,"close":14.52}
{"ticker":"ACHN","date":"2015-01-20","pret":0.04994,"close":14.84}
{"ticker":"ACHN","date":"2015-01-21","pret":0.01793,"close":14.89}
{"ticker":"ACHN","date":"2015-01-22","pret":0.02631,"close":15.48}
{"ticker":"ACHN","date":"2015-01-23","pret":0.02238,"close":15.99}
{"ticker":"ACHN","date":"2015-01-26","pret":0.03706,"close":15.6}
{"ticker":"ACHN","date":"2015-01-27","pret":-0.04491,"close":15.42}
{"ticker":"ACHN","date":"2015-01-28","pret":0.02206,"close":14.81}
{"ticker":"ACHN","date":"2015-01-29","pret":-0.04799,"close":15.22}
{"ticker":"ACHN","date":"2015-01-30","pret":0.01736,"close":14.85}
{"ticker":"ACHN","date":"2015-02-02","pret":-0.014,"close":14.36}
{"ticker":"ACHN","date":"2015-02-03","pret":-0.03344,"close":14.5}
{"ticker":"ACHN","date":"2015-02-04","pret":-0.1022,"close":12.05}
{"ticker":"ACHN","date":"2015-02-05","pret":-0.06428,"close":11.08}
{"ticker":"ACHN","date":"2015-02-06","pret":-0.09901,"close":10.82}
{"ticker":"ACHN","date":"2015-02-09","pret":0.08995,"close":11.66}
{"ticker":"ACHN","date":"2015-02-10","pret":-0.02343,"close":11.48}
{"ticker":"ACHN","date":"2015-02-11","pret":-0.08663,"close":11.23}
{"ticker":"ACHN","date":"2015-02-12","pret":-0.00741,"close":11.08}
{"ticker":"ACHN","date":"2015-02-13","pret":0.03922,"close":10.89}
{"ticker":"ACHN","date":"2015-02-17","pret":-0.0126,"close":11.2}
{"ticker":"ACHN","date":"2015-02-18","pret":0.02593,"close":12.1}
{"ticker":"ACHN","date":"2015-02-19","pret":0.0641,"close":12.39}
{"ticker":"ACHN","date":"2015-02-20","pret":0.02614,"close":12.16}
{"ticker":"ACHN","date":"2015-02-23","pret":-0.01626,"close":12.63}
{"ticker":"ACHN","date":"2015-02-24","pret":0.03464,"close":12.26}
{"ticker":"ACHN","date":"2015-02-25","pret":-0.03628,"close":12.64}
{"ticker":"ACHN","date":"2015-02-26","pret":0.03865,"close":12.49}
{"ticker":"ACHN","date":"2015-02-27","pret":-0.01272,"close":12.14}
{"ticker":"ACHN","date":"2015-03-02","pret":-0.01939,"close":12.34}
{"ticker":"ACHN","date":"2015-03-03","pret":0.0065,"close":12.14}
{"ticker":"ACHN","date":"2015-03-04","pret":-0.07573,"close":11.63}
{"ticker":"ACHN","date":"2015-03-05","pret":-0.02031,"close":10.99}
{"ticker":"ACHN","date":"2015-03-06","pret":-0.01257,"close":11.39}
{"ticker":"ACHN","date":"2015-03-09","pret":0.02938,"close":11.06}
{"ticker":"ACHN","date":"2015-03-10","pret":-0.03936,"close":11.13}
{"ticker":"ACHN","date":"2015-03-11","pret":0.02166,"close":11.22}
{"ticker":"ACHN","date":"2015-03-12","pret":0.00089,"close":11.29}
{"ticker":"ACHN","date":"2015-03-13","pret":0,"close":11.3}
{"ticker":"ACHN","date":"2015-03-16","pret":0.01065,"close":11.2}
{"ticker":"ACHN","date":"2015-03-17","pret":-0.01243,"close":11.44}
{"ticker":"ACHN","date":"2015-03-18","pret":0.02035,"close":11.45}
{"ticker":"ACHN","date":"2015-03-19","pret":0.00611,"close":11.42}
{"ticker":"ACHN","date":"2015-03-20","pret":-0.00174,"close":11.06}
{"ticker":"ACHN","date":"2015-03-23","pret":-0.05373,"close":10.84}
{"ticker":"ACHN","date":"2015-03-24","pret":0,"close":10.56}
{"ticker":"ACHN","date":"2015-03-25","pret":-0.05095,"close":10.17}
{"ticker":"ACHN","date":"2015-03-26","pret":-0.02748,"close":10}
{"ticker":"ACHN","date":"2015-03-27","pret":-0.00399,"close":10.16}
{"ticker":"ACHN","date":"2015-03-30","pret":0.02759,"close":10.24}
{"ticker":"ACHN","date":"2015-03-31","pret":-0.01271,"close":9.86}
{"ticker":"ACHN","date":"2015-04-01","pret":-0.03404,"close":10.01}
{"ticker":"ACHN","date":"2015-04-02","pret":0.02315,"close":10.19}
{"ticker":"ACHN","date":"2015-04-06","pret":-0.00499,"close":9.92}
{"ticker":"ACHN","date":"2015-04-07","pret":-0.00501,"close":9.95}
{"ticker":"ACHN","date":"2015-04-08","pret":0.00701,"close":10.28}
{"ticker":"ACHN","date":"2015-04-09","pret":0.02464,"close":10.22}
{"ticker":"ACHN","date":"2015-04-10","pret":0,"close":10.36}
{"ticker":"ACHN","date":"2015-04-13","pret":0.00776,"close":10.54}
{"ticker":"ACHN","date":"2015-04-14","pret":0.02292,"close":10.54}
{"ticker":"ACHN","date":"2015-04-15","pret":0.00094,"close":10.43}
{"ticker":"ACHN","date":"2015-04-16","pret":-0.0229,"close":10.55}
{"ticker":"ACHN","date":"2015-04-17","pret":0.00865,"close":10.26}
{"ticker":"ACHN","date":"2015-04-20","pret":-0.01738,"close":10.05}
{"ticker":"ACHN","date":"2015-04-21","pret":-0.01669,"close":10.14}
{"ticker":"ACHN","date":"2015-04-22","pret":0.00789,"close":10.01}
{"ticker":"ACHN","date":"2015-04-23","pret":-0.01684,"close":10}
{"ticker":"ACHN","date":"2015-04-24","pret":-0.001,"close":10.06}
{"ticker":"ACHN","date":"2015-04-27","pret":0.02078,"close":9.41}
{"ticker":"ACHN","date":"2015-04-28","pret":-0.0763,"close":9.18}
{"ticker":"ACHN","date":"2015-04-29","pret":-0.03441,"close":9.2}
{"ticker":"ACHN","date":"2015-04-30","pret":-0.0011,"close":8.75}
{"ticker":"ACHN","date":"2015-05-01","pret":-0.03002,"close":9.13}
{"ticker":"ACHN","date":"2015-05-04","pret":0.03548,"close":9.41}
{"ticker":"ACHN","date":"2015-05-05","pret":0.03321,"close":9.21}
{"ticker":"ACHN","date":"2015-05-06","pret":-0.0213,"close":9.14}
{"ticker":"ACHN","date":"2015-05-07","pret":-0.00648,"close":9.28}
{"ticker":"ACHN","date":"2015-05-08","pret":0.0225,"close":9.43}
{"ticker":"ACHN","date":"2015-05-11","pret":0.00106,"close":9.62}
{"ticker":"ACHN","date":"2015-05-12","pret":0.01157,"close":9.62}
{"ticker":"ACHN","date":"2015-05-13","pret":0.00313,"close":9.45}
{"ticker":"ACHN","date":"2015-05-14","pret":-0.01471,"close":9.52}
{"ticker":"ACHN","date":"2015-05-15","pret":0.00843,"close":9.57}
{"ticker":"ACHN","date":"2015-05-18","pret":-0.00105,"close":11.03}
{"ticker":"ACHN","date":"2015-05-19","pret":0.10746,"close":10.68}
{"ticker":"ACHN","date":"2015-05-20","pret":-0.10431,"close":9.05}
{"ticker":"ACHN","date":"2015-05-21","pret":-0.04827,"close":9.11}
{"ticker":"ACHN","date":"2015-05-22","pret":0.00329,"close":9.23}
{"ticker":"ACHN","date":"2015-05-26","pret":0.00764,"close":9.24}
{"ticker":"ACHN","date":"2015-05-27","pret":0.00758,"close":9.36}
{"ticker":"ACHN","date":"2015-05-28","pret":0.00966,"close":9.34}
{"ticker":"ACHN","date":"2015-05-29","pret":-0.00751,"close":9.89}
{"ticker":"ACHN","date":"2015-06-01","pret":0.05853,"close":9.34}
{"ticker":"ACHN","date":"2015-06-02","pret":-0.05531,"close":9.41}
{"ticker":"ACHN","date":"2015-06-03","pret":0.01702,"close":9.59}
{"ticker":"ACHN","date":"2015-06-04","pret":0.00631,"close":9.2}
{"ticker":"ACHN","date":"2015-06-05","pret":-0.03847,"close":9.2}
{"ticker":"ACHN","date":"2015-06-08","pret":0.00543,"close":9.07}
{"ticker":"ACHN","date":"2015-06-09","pret":-0.01528,"close":8.69}
{"ticker":"ACHN","date":"2015-06-10","pret":-0.04962,"close":8.5}
{"ticker":"ACHN","date":"2015-06-11","pret":-0.01514,"close":8.44}
{"ticker":"ACHN","date":"2015-06-12","pret":-0.01181,"close":8.24}
{"ticker":"ACHN","date":"2015-06-15","pret":-0.03505,"close":8.73}
{"ticker":"ACHN","date":"2015-06-16","pret":0.06084,"close":8.64}
{"ticker":"ACHN","date":"2015-06-17","pret":-0.0058,"close":8.66}
{"ticker":"ACHN","date":"2015-06-18","pret":0.01502,"close":8.93}
{"ticker":"ACHN","date":"2015-06-19","pret":0.01706,"close":8.79}
{"ticker":"ACHN","date":"2015-06-22","pret":-0.00679,"close":9.05}
{"ticker":"ACHN","date":"2015-06-23","pret":0.02908,"close":9.1}
{"ticker":"ACHN","date":"2015-06-24","pret":0.0044,"close":9.03}
{"ticker":"ACHN","date":"2015-06-25","pret":-0.0055,"close":8.82}
{"ticker":"ACHN","date":"2015-06-26","pret":-0.02685,"close":8.69}
{"ticker":"ACHN","date":"2015-06-29","pret":-0.02642,"close":8.55}
{"ticker":"ACHN","date":"2015-06-30","pret":0,"close":8.86}
{"ticker":"ACHN","date":"2015-07-01","pret":0.03882,"close":8.65}
{"ticker":"ACHN","date":"2015-07-02","pret":-0.03301,"close":8.58}
{"ticker":"ACHN","date":"2015-07-06","pret":-0.01634,"close":8.7}
{"ticker":"ACHN","date":"2015-07-07","pret":0.0267,"close":8.75}
{"ticker":"ACHN","date":"2015-07-08","pret":-0.00574,"close":8.43}
{"ticker":"ACHN","date":"2015-07-09","pret":-0.01978,"close":8.54}
{"ticker":"ACHN","date":"2015-07-10","pret":0.014,"close":8.68}
{"ticker":"ACHN","date":"2015-07-13","pret":0.01951,"close":9.08}
{"ticker":"ACHN","date":"2015-07-14","pret":0.039,"close":9.36}
{"ticker":"ACHN","date":"2015-07-15","pret":0.03332,"close":9.33}
{"ticker":"ACHN","date":"2015-07-16","pret":-0.00636,"close":9.47}
{"ticker":"ACHN","date":"2015-07-17","pret":0.01058,"close":9.43}
{"ticker":"ACHN","date":"2015-07-20","pret":-0.00105,"close":9.36}
{"ticker":"ACHN","date":"2015-07-21","pret":-0.01593,"close":9.26}
{"ticker":"ACHN","date":"2015-07-22","pret":-0.02165,"close":9.09}
{"ticker":"ACHN","date":"2015-07-23","pret":-0.00879,"close":8.97}
{"ticker":"ACHN","date":"2015-07-24","pret":-0.01557,"close":8.69}
{"ticker":"ACHN","date":"2015-07-27","pret":-0.03653,"close":8.28}
{"ticker":"ACHN","date":"2015-07-28","pret":-0.0319,"close":8.41}
{"ticker":"ACHN","date":"2015-07-29","pret":0.01667,"close":8.41}
{"ticker":"ACHN","date":"2015-07-30","pret":-0.01068,"close":8.39}
{"ticker":"ACHN","date":"2015-07-31","pret":0.00595,"close":8.52}
{"ticker":"ACHN","date":"2015-08-03","pret":0.00944,"close":8.14}
{"ticker":"ACHN","date":"2015-08-04","pret":-0.04691,"close":8.11}
{"ticker":"ACHN","date":"2015-08-05","pret":0.00858,"close":8.11}
{"ticker":"ACHN","date":"2015-08-06","pret":-0.01228,"close":7.74}
{"ticker":"ACHN","date":"2015-08-07","pret":-0.05071,"close":7.6}
{"ticker":"ACHN","date":"2015-08-10","pret":-0.05342,"close":7.3}
{"ticker":"ACHN","date":"2015-08-11","pret":0.00137,"close":7.31}
{"ticker":"ACHN","date":"2015-08-12","pret":-0.01379,"close":7.84}
{"ticker":"ACHN","date":"2015-08-13","pret":0.0826,"close":7.57}
{"ticker":"ACHN","date":"2015-08-14","pret":-0.03646,"close":7.41}
{"ticker":"ACHN","date":"2015-08-17","pret":-0.01604,"close":8.65}
{"ticker":"ACHN","date":"2015-08-18","pret":0.13824,"close":8.62}
{"ticker":"ACHN","date":"2015-08-19","pret":0.01399,"close":8.33}
{"ticker":"ACHN","date":"2015-08-20","pret":-0.03654,"close":7.97}
{"ticker":"ACHN","date":"2015-08-21","pret":-0.07088,"close":7.86}
{"ticker":"ACHN","date":"2015-08-24","pret":-0.10593,"close":7.25}
{"ticker":"ACHN","date":"2015-08-25","pret":0.06113,"close":7.1}
{"ticker":"ACHN","date":"2015-08-26","pret":-0.02042,"close":7.34}
{"ticker":"ACHN","date":"2015-08-27","pret":0.03115,"close":7.51}
{"ticker":"ACHN","date":"2015-08-28","pret":-0.00669,"close":7.76}
{"ticker":"ACHN","date":"2015-08-31","pret":0.03819,"close":7.39}
{"ticker":"ACHN","date":"2015-09-01","pret":-0.06402,"close":7.09}
{"ticker":"ACHN","date":"2015-09-02","pret":-0.00691,"close":7.57}
{"ticker":"ACHN","date":"2015-09-03","pret":0.05004,"close":7.55}
{"ticker":"ACHN","date":"2015-09-04","pret":-0.02133,"close":7.74}
{"ticker":"ACHN","date":"2015-09-08","pret":0.08397,"close":8.04}
{"ticker":"ACHN","date":"2015-09-09","pret":-0.00497,"close":7.65}
{"ticker":"ACHN","date":"2015-09-10","pret":-0.05635,"close":7.73}
{"ticker":"ACHN","date":"2015-09-11","pret":0.01179,"close":7.77}
{"ticker":"ACHN","date":"2015-09-14","pret":0.0155,"close":7.78}
{"ticker":"ACHN","date":"2015-09-15","pret":-0.00257,"close":7.8}
{"ticker":"ACHN","date":"2015-09-16","pret":0.00768,"close":7.99}
{"ticker":"ACHN","date":"2015-09-17","pret":0.04733,"close":8.58}
{"ticker":"ACHN","date":"2015-09-18","pret":0.02404,"close":8.69}
{"ticker":"ACHN","date":"2015-09-21","pret":0.04981,"close":8.71}
{"ticker":"ACHN","date":"2015-09-22","pret":-0.03918,"close":8.5}
{"ticker":"ACHN","date":"2015-09-23","pret":0.00352,"close":8.56}
{"ticker":"ACHN","date":"2015-09-24","pret":-0.00705,"close":8.45}
{"ticker":"ACHN","date":"2015-09-25","pret":0.01056,"close":7.6}
{"ticker":"ACHN","date":"2015-09-28","pret":-0.14409,"close":6.85}
{"ticker":"ACHN","date":"2015-09-29","pret":-0.08285,"close":6.56}
{"ticker":"ACHN","date":"2015-09-30","pret":-0.0237,"close":6.91}
{"ticker":"ACHN","date":"2015-10-01","pret":0.031,"close":6.74}
{"ticker":"ACHN","date":"2015-10-02","pret":-0.04155,"close":7.2}
{"ticker":"ACHN","date":"2015-10-05","pret":0.09669,"close":7.55}
{"ticker":"ACHN","date":"2015-10-06","pret":0.03381,"close":7.38}
{"ticker":"ACHN","date":"2015-10-07","pret":-0.01339,"close":7.63}
{"ticker":"ACHN","date":"2015-10-08","pret":0.02133,"close":7.67}
{"ticker":"ACHN","date":"2015-10-09","pret":0.01311,"close":7.57}
{"ticker":"ACHN","date":"2015-10-12","pret":0,"close":7.39}
{"ticker":"ACHN","date":"2015-10-13","pret":-0.04528,"close":7.22}
{"ticker":"ACHN","date":"2015-10-14","pret":-0.01096,"close":7.19}
{"ticker":"ACHN","date":"2015-10-15","pret":-0.01947,"close":7.6}
{"ticker":"ACHN","date":"2015-10-16","pret":0.07571,"close":7.53}
{"ticker":"ACHN","date":"2015-10-19","pret":-0.01443,"close":7.94}
{"ticker":"ACHN","date":"2015-10-20","pret":0.04898,"close":7.86}
{"ticker":"ACHN","date":"2015-10-21","pret":0,"close":7.83}
{"ticker":"ACHN","date":"2015-10-22","pret":-0.01266,"close":7.99}
{"ticker":"ACHN","date":"2015-10-23","pret":0.03012,"close":8.1}
{"ticker":"ACHN","date":"2015-10-26","pret":0.00124,"close":8.09}
{"ticker":"ACHN","date":"2015-10-27","pret":-0.00371,"close":8.13}
{"ticker":"ACHN","date":"2015-10-28","pret":0.00986,"close":7.87}
{"ticker":"ACHN","date":"2015-10-29","pret":-0.03623,"close":7.76}
{"ticker":"ACHN","date":"2015-10-30","pret":-0.01023,"close":7.82}
{"ticker":"ACHN","date":"2015-11-02","pret":0.01023,"close":8.68}
{"ticker":"ACHN","date":"2015-11-03","pret":0.08531,"close":8.93}
{"ticker":"ACHN","date":"2015-11-04","pret":0.04901,"close":8.96}
{"ticker":"ACHN","date":"2015-11-05","pret":-0.00334,"close":8.99}
{"ticker":"ACHN","date":"2015-11-06","pret":0.04474,"close":10.05}
{"ticker":"ACHN","date":"2015-11-09","pret":0.05502,"close":10.38}
{"ticker":"ACHN","date":"2015-11-10","pret":0.04735,"close":10.4}
{"ticker":"ACHN","date":"2015-11-11","pret":0.00192,"close":10.1}
{"ticker":"ACHN","date":"2015-11-12","pret":-0.03622,"close":9.85}
{"ticker":"ACHN","date":"2015-11-13","pret":-0.02218,"close":9.96}
{"ticker":"ACHN","date":"2015-11-16","pret":0.02118,"close":9.99}
{"ticker":"ACHN","date":"2015-11-17","pret":-0.001,"close":9.98}
{"ticker":"ACHN","date":"2015-11-18","pret":0.001,"close":10.06}
{"ticker":"ACHN","date":"2015-11-19","pret":0.00597,"close":9.88}
{"ticker":"ACHN","date":"2015-11-20","pret":-0.00997,"close":9.84}
{"ticker":"ACHN","date":"2015-11-23","pret":-0.01514,"close":9.86}
{"ticker":"ACHN","date":"2015-11-24","pret":-0.00102,"close":9.93}
{"ticker":"ACHN","date":"2015-11-25","pret":0.01013,"close":10.09}
{"ticker":"ACHN","date":"2015-11-26"}
{"ticker":"ACHN","date":"2015-11-27","pret":0.01699,"close":10.15}
{"ticker":"ACHN","date":"2015-11-30","pret":0.0206,"close":10.18}
{"ticker":"ACHN","date":"2015-12-01","pret":-0.00682,"close":10.04}
{"ticker":"ACHN","date":"2015-12-02","pret":-0.01974,"close":9.88}
{"ticker":"ACHN","date":"2015-12-03","pret":-0.01103,"close":9.49}
{"ticker":"ACHN","date":"2015-12-04","pret":-0.04431,"close":9.58}
{"ticker":"ACHN","date":"2015-12-07","pret":0.02086,"close":9.75}
{"ticker":"ACHN","date":"2015-12-08","pret":-0.00414,"close":9.8}
{"ticker":"ACHN","date":"2015-12-09","pret":0.01338,"close":9.46}
{"ticker":"ACHN","date":"2015-12-10","pret":-0.03327,"close":9.9}
{"ticker":"ACHN","date":"2015-12-11","pret":0.02196,"close":9.22}
{"ticker":"ACHN","date":"2015-12-14","pret":-0.06185,"close":9.13}
{"ticker":"ACHN","date":"2015-12-15","pret":0.01745,"close":9.71}
{"ticker":"ACHN","date":"2015-12-16","pret":0.05776,"close":9.92}
{"ticker":"ACHN","date":"2015-12-17"}
{"ticker":"ACHN","date":"2015-12-18","pret":-0.01439,"close":9.81}
{"ticker":"ACHN","date":"2015-12-21","pret":0.02252,"close":9.81}
{"ticker":"ACHN","date":"2015-12-22","pret":-0.00101,"close":9.89}
{"ticker":"ACHN","date":"2015-12-23","pret":0.01108,"close":10.13}
{"ticker":"ACHN","date":"2015-12-24","pret":0.0159,"close":10.28}
{"ticker":"ACHN","date":"2015-12-28","pret":0.00295,"close":10.05}
{"ticker":"ACHN","date":"2015-12-29","pret":-0.00691,"close":10.42}
{"ticker":"ACHN","date":"2015-12-30","pret":0.02734,"close":10.76}
{"ticker":"ACHN","date":"2015-12-31","pret":0.03781,"close":10.79}
{"ticker":"ACHN","date":"2016-01-04","pret":-0.02157,"close":10.35}
{"ticker":"ACHN","date":"2016-01-05","pret":-0.01432,"close":10.3}
{"ticker":"ACIW","date":"2015-01-02","pret":-0.0171,"close":19.71}
{"ticker":"ACIW","date":"2015-01-05","pret":-0.03409,"close":19.26}
{"ticker":"ACIW","date":"2015-01-06","pret":-0.01801,"close":18.95}
{"ticker":"ACIW","date":"2015-01-07","pret":-0.00991,"close":19.03}
{"ticker":"ACIW","date":"2015-01-08","pret":0.00732,"close":19.01}
{"ticker":"ACIW","date":"2015-01-09","pret":-0.01047,"close":18.68}
{"ticker":"ACIW","date":"2015-01-12","pret":-0.01751,"close":18.44}
{"ticker":"ACIW","date":"2015-01-13","pret":-0.00537,"close":18.35}
{"ticker":"ACIW","date":"2015-01-14","pret":-0.02176,"close":18.47}
{"ticker":"ACIW","date":"2015-01-15","pret":0.01528,"close":17.84}
{"ticker":"ACIW","date":"2015-01-16","pret":-0.03753,"close":18.26}
{"ticker":"ACIW","date":"2015-01-20","pret":0.02883,"close":18.24}
{"ticker":"ACIW","date":"2015-01-21","pret":-0.00713,"close":18.2}
{"ticker":"ACIW","date":"2015-01-22","pret":0.00822,"close":18.79}
{"ticker":"ACIW","date":"2015-01-23","pret":0.02427,"close":18.85}
{"ticker":"ACIW","date":"2015-01-26","pret":0.00106,"close":19.08}
{"ticker":"ACIW","date":"2015-01-27","pret":0.00478,"close":18.67}
{"ticker":"ACIW","date":"2015-01-28","pret":-0.00159,"close":18.47}
{"ticker":"ACIW","date":"2015-01-29","pret":-0.0155,"close":18.8}
{"ticker":"ACIW","date":"2015-01-30","pret":0.00376,"close":18.47}
{"ticker":"ACIW","date":"2015-02-02","pret":-0.00646,"close":18.8}
{"ticker":"ACIW","date":"2015-02-03","pret":0.02613,"close":19.31}
{"ticker":"ACIW","date":"2015-02-04","pret":0.01255,"close":19.47}
{"ticker":"ACIW","date":"2015-02-05","pret":0.01803,"close":19.85}
{"ticker":"ACIW","date":"2015-02-06","pret":0.0162,"close":19.99}
{"ticker":"ACIW","date":"2015-02-09","pret":-0.00151,"close":19.42}
{"ticker":"ACIW","date":"2015-02-10","pret":-0.01316,"close":19.67}
{"ticker":"ACIW","date":"2015-02-11","pret":-0.00153,"close":19.69}
{"ticker":"ACIW","date":"2015-02-12","pret":0.01066,"close":20.06}
{"ticker":"ACIW","date":"2015-02-13","pret":0.01851,"close":20.65}
{"ticker":"ACIW","date":"2015-02-17","pret":0.02158,"close":20.27}
{"ticker":"ACIW","date":"2015-02-18","pret":-0.02059,"close":20.49}
{"ticker":"ACIW","date":"2015-02-19","pret":0.01475,"close":20.45}
{"ticker":"ACIW","date":"2015-02-20","pret":0,"close":20.46}
{"ticker":"ACIW","date":"2015-02-23","pret":-0.00587,"close":20.39}
{"ticker":"ACIW","date":"2015-02-24","pret":-0.00049,"close":20.48}
{"ticker":"ACIW","date":"2015-02-25","pret":0.00196,"close":20.45}
{"ticker":"ACIW","date":"2015-02-26","pret":-0.04154,"close":19.89}
{"ticker":"ACIW","date":"2015-02-27","pret":0.01572,"close":19.85}
{"ticker":"ACIW","date":"2015-03-02","pret":-0.00151,"close":20.47}
{"ticker":"ACIW","date":"2015-03-03","pret":0.02537,"close":20.15}
{"ticker":"ACIW","date":"2015-03-04","pret":-0.01684,"close":20.02}
{"ticker":"ACIW","date":"2015-03-05","pret":0.00448,"close":20.15}
{"ticker":"ACIW","date":"2015-03-06","pret":0,"close":20}
{"ticker":"ACIW","date":"2015-03-09","pret":-0.00249,"close":20.07}
{"ticker":"ACIW","date":"2015-03-10","pret":-0.006,"close":19.98}
{"ticker":"ACIW","date":"2015-03-11","pret":0.0035,"close":20.14}
{"ticker":"ACIW","date":"2015-03-12","pret":0.00895,"close":20.48}
{"ticker":"ACIW","date":"2015-03-13","pret":0.01524,"close":20.3}
{"ticker":"ACIW","date":"2015-03-16","pret":-0.00538,"close":20.47}
{"ticker":"ACIW","date":"2015-03-17","pret":-0.00196,"close":20.31}
{"ticker":"ACIW","date":"2015-03-18","pret":-0.00641,"close":21.09}
{"ticker":"ACIW","date":"2015-03-19","pret":0.04165,"close":21.43}
{"ticker":"ACIW","date":"2015-03-20","pret":0.02298,"close":21.89}
{"ticker":"ACIW","date":"2015-03-23","pret":0.01655,"close":21.9}
{"ticker":"ACIW","date":"2015-03-24","pret":-0.00137,"close":21.86}
{"ticker":"ACIW","date":"2015-03-25","pret":-0.00091,"close":21.56}
{"ticker":"ACIW","date":"2015-03-26","pret":-0.01845,"close":21.52}
{"ticker":"ACIW","date":"2015-03-27","pret":0.00186,"close":21.51}
{"ticker":"ACIW","date":"2015-03-30","pret":0.0051,"close":21.63}
{"ticker":"ACIW","date":"2015-03-31","pret":-0.00696,"close":21.66}
{"ticker":"ACIW","date":"2015-04-01","pret":0.00418,"close":21.64}
{"ticker":"ACIW","date":"2015-04-02","pret":0.00693,"close":21.48}
{"ticker":"ACIW","date":"2015-04-06","pret":-0.01438,"close":21.76}
{"ticker":"ACIW","date":"2015-04-07","pret":0.01576,"close":21.56}
{"ticker":"ACIW","date":"2015-04-08","pret":-0.01063,"close":21.71}
{"ticker":"ACIW","date":"2015-04-09","pret":0.00602,"close":21.77}
{"ticker":"ACIW","date":"2015-04-10","pret":0.00828,"close":21.66}
{"ticker":"ACIW","date":"2015-04-13","pret":-0.00551,"close":21.58}
{"ticker":"ACIW","date":"2015-04-14","pret":-0.00647,"close":21.7}
{"ticker":"ACIW","date":"2015-04-15","pret":0.00923,"close":21.72}
{"ticker":"ACIW","date":"2015-04-16","pret":-0.00738,"close":21.77}
{"ticker":"ACIW","date":"2015-04-17","pret":-0.00046,"close":21.68}
{"ticker":"ACIW","date":"2015-04-20","pret":0.0083,"close":22.02}
{"ticker":"ACIW","date":"2015-04-21","pret":0.01639,"close":22.4}
{"ticker":"ACIW","date":"2015-04-22","pret":0.01568,"close":22.17}
{"ticker":"ACIW","date":"2015-04-23","pret":-0.02067,"close":22.13}
{"ticker":"ACIW","date":"2015-04-24","pret":0.00724,"close":22.27}
{"ticker":"ACIW","date":"2015-04-27","pret":0.00718,"close":22.12}
{"ticker":"ACIW","date":"2015-04-28","pret":-0.00764,"close":22.25}
{"ticker":"ACIW","date":"2015-04-29","pret":-0.00407,"close":22.1}
{"ticker":"ACIW","date":"2015-04-30","pret":-0.00955,"close":23.03}
{"ticker":"ACIW","date":"2015-05-01","pret":0.0603,"close":23.02}
{"ticker":"ACIW","date":"2015-05-04","pret":-0.01605,"close":23.02}
{"ticker":"ACIW","date":"2015-05-05","pret":0.00131,"close":22.97}
{"ticker":"ACIW","date":"2015-05-06","pret":0.00956,"close":23.21}
{"ticker":"ACIW","date":"2015-05-07","pret":-0.00086,"close":23.29}
{"ticker":"ACIW","date":"2015-05-08","pret":0.01972,"close":23.49}
{"ticker":"ACIW","date":"2015-05-11","pret":-0.00298,"close":23.49}
{"ticker":"ACIW","date":"2015-05-12","pret":-0.00298,"close":23.51}
{"ticker":"ACIW","date":"2015-05-13","pret":0.00426,"close":23.54}
{"ticker":"ACIW","date":"2015-05-14","pret":0.00551,"close":23.92}
{"ticker":"ACIW","date":"2015-05-15","pret":0.00926,"close":23.84}
{"ticker":"ACIW","date":"2015-05-18","pret":-0.00588,"close":24.15}
{"ticker":"ACIW","date":"2015-05-19","pret":0.02003,"close":24.18}
{"ticker":"ACIW","date":"2015-05-20","pret":0.00124,"close":24.13}
{"ticker":"ACIW","date":"2015-05-21","pret":-0.00413,"close":23.99}
{"ticker":"ACIW","date":"2015-05-22","pret":-0.00582,"close":23.79}
{"ticker":"ACIW","date":"2015-05-26","pret":-0.01342,"close":23.4}
{"ticker":"ACIW","date":"2015-05-27","pret":-0.00806,"close":23.97}
{"ticker":"ACIW","date":"2015-05-28","pret":0.0173,"close":23.97}
{"ticker":"ACIW","date":"2015-05-29","pret":-0.00084,"close":23.81}
{"ticker":"ACIW","date":"2015-06-01","pret":0.00376,"close":23.9}
{"ticker":"ACIW","date":"2015-06-02","pret":-0.0046,"close":23.83}
{"ticker":"ACIW","date":"2015-06-03","pret":0.00376,"close":24.79}
{"ticker":"ACIW","date":"2015-06-04","pret":0.00914,"close":24.32}
{"ticker":"ACIW","date":"2015-06-05","pret":0.00495,"close":24.4}
{"ticker":"ACIW","date":"2015-06-08","pret":0.00164,"close":24.42}
{"ticker":"ACIW","date":"2015-06-09","pret":0.00246,"close":24.41}
{"ticker":"ACIW","date":"2015-06-10","pret":0.00532,"close":24.91}
{"ticker":"ACIW","date":"2015-06-11","pret":0.01698,"close":25.03}
{"ticker":"ACIW","date":"2015-06-12","pret":-0.00684,"close":25.35}
{"ticker":"ACIW","date":"2015-06-15","pret":0.01522,"close":24.8}
{"ticker":"ACIW","date":"2015-06-16","pret":-0.01886,"close":25.24}
{"ticker":"ACIW","date":"2015-06-17","pret":0.02797,"close":25.19}
{"ticker":"ACIW","date":"2015-06-18","pret":-0.00316,"close":25.48}
{"ticker":"ACIW","date":"2015-06-19","pret":0.00748,"close":25.42}
{"ticker":"ACIW","date":"2015-06-22","pret":0.00548,"close":25.59}
{"ticker":"ACIW","date":"2015-06-23","pret":0.00117,"close":25.52}
{"ticker":"ACIW","date":"2015-06-24","pret":-0.00586,"close":25.31}
{"ticker":"ACIW","date":"2015-06-25","pret":-0.00471,"close":25.34}
{"ticker":"ACIW","date":"2015-06-26","pret":0.00118,"close":25.12}
{"ticker":"ACIW","date":"2015-06-29","pret":-0.02027,"close":24.57}
{"ticker":"ACIW","date":"2015-06-30","pret":-0.00523,"close":24.57}
{"ticker":"ACIW","date":"2015-07-01","pret":0.00202,"close":24.4}
{"ticker":"ACIW","date":"2015-07-02","pret":-0.01706,"close":24.33}
{"ticker":"ACIW","date":"2015-07-06","pret":-0.03205,"close":23.88}
{"ticker":"ACIW","date":"2015-07-07","pret":0.00968,"close":23.94}
{"ticker":"ACIW","date":"2015-07-08","pret":-0.00336,"close":23.7}
{"ticker":"ACIW","date":"2015-07-09","pret":0.0042,"close":23.62}
{"ticker":"ACIW","date":"2015-07-10","pret":-0.00084,"close":23.96}
{"ticker":"ACIW","date":"2015-07-13","pret":0.0129,"close":24}
{"ticker":"ACIW","date":"2015-07-14","pret":-0.00747,"close":24.04}
{"ticker":"ACIW","date":"2015-07-15","pret":0.00166,"close":23.99}
{"ticker":"ACIW","date":"2015-07-16","pret":-0.00166,"close":24.03}
{"ticker":"ACIW","date":"2015-07-17","pret":0.0025,"close":24.12}
{"ticker":"ACIW","date":"2015-07-20","pret":0.00828,"close":24.31}
{"ticker":"ACIW","date":"2015-07-21","pret":0.00575,"close":23.95}
{"ticker":"ACIW","date":"2015-07-22","pret":-0.0249,"close":23.99}
{"ticker":"ACIW","date":"2015-07-23","pret":0.00837,"close":23.44}
{"ticker":"ACIW","date":"2015-07-24","pret":-0.02874,"close":22.86}
{"ticker":"ACIW","date":"2015-07-27","pret":-0.02915,"close":22.58}
{"ticker":"ACIW","date":"2015-07-28","pret":0.00132,"close":22.25}
{"ticker":"ACIW","date":"2015-07-29","pret":-0.01734,"close":22.41}
{"ticker":"ACIW","date":"2015-07-30","pret":0.01911,"close":24.21}
{"ticker":"ACIW","date":"2015-07-31","pret":0.07052,"close":23.67}
{"ticker":"ACIW","date":"2015-08-03","pret":-0.02324,"close":23.48}
{"ticker":"ACIW","date":"2015-08-04","pret":-0.01693,"close":23.57}
{"ticker":"ACIW","date":"2015-08-05","pret":0.01483,"close":23.12}
{"ticker":"ACIW","date":"2015-08-06","pret":-0.03163,"close":22.72}
{"ticker":"ACIW","date":"2015-08-07","pret":-0.01885,"close":22.68}
{"ticker":"ACIW","date":"2015-08-10","pret":0.01144,"close":22.92}
{"ticker":"ACIW","date":"2015-08-11","pret":-0.00219,"close":22.63}
{"ticker":"ACIW","date":"2015-08-12","pret":-0.00836,"close":22.74}
{"ticker":"ACIW","date":"2015-08-13","pret":0.00968,"close":22.71}
{"ticker":"ACIW","date":"2015-08-14","pret":-0.01145,"close":23.03}
{"ticker":"ACIW","date":"2015-08-17","pret":0.01582,"close":23.17}
{"ticker":"ACIW","date":"2015-08-18","pret":0.01084,"close":22.9}
{"ticker":"ACIW","date":"2015-08-19","pret":-0.02092,"close":22.65}
{"ticker":"ACIW","date":"2015-08-20","pret":-0.01374,"close":22.1}
{"ticker":"ACIW","date":"2015-08-21","pret":-0.02623,"close":21.89}
{"ticker":"ACIW","date":"2015-08-24","pret":-0.04069,"close":20.94}
{"ticker":"ACIW","date":"2015-08-25","pret":0.03194,"close":20.72}
{"ticker":"ACIW","date":"2015-08-26","pret":-0.02386,"close":21.08}
{"ticker":"ACIW","date":"2015-08-27","pret":0.00708,"close":21.07}
{"ticker":"ACIW","date":"2015-08-28","pret":-0.0123,"close":21.38}
{"ticker":"ACIW","date":"2015-08-31","pret":0.01792,"close":21.33}
{"ticker":"ACIW","date":"2015-09-01","pret":-0.01888,"close":20.79}
{"ticker":"ACIW","date":"2015-09-02","pret":0.00617,"close":21.37}
{"ticker":"ACIW","date":"2015-09-03","pret":0.01224,"close":21.44}
{"ticker":"ACIW","date":"2015-09-04","pret":-0.01176,"close":21.1}
{"ticker":"ACIW","date":"2015-09-08","pret":0.01083,"close":21.72}
{"ticker":"ACIW","date":"2015-09-09","pret":0.02679,"close":21.42}
{"ticker":"ACIW","date":"2015-09-10","pret":-0.02867,"close":21.38}
{"ticker":"ACIW","date":"2015-09-11","pret":-0.00706,"close":21.54}
{"ticker":"ACIW","date":"2015-09-14","pret":0.02196,"close":21.55}
{"ticker":"ACIW","date":"2015-09-15","pret":0.00046,"close":21.89}
{"ticker":"ACIW","date":"2015-09-16","pret":0.00874,"close":21.98}
{"ticker":"ACIW","date":"2015-09-17","pret":0.00457,"close":22.04}
{"ticker":"ACIW","date":"2015-09-18","pret":-0.01146,"close":21.88}
{"ticker":"ACIW","date":"2015-09-21","pret":0.01419,"close":22.05}
{"ticker":"ACIW","date":"2015-09-22","pret":-0.00501,"close":21.82}
{"ticker":"ACIW","date":"2015-09-23","pret":0.00091,"close":21.72}
{"ticker":"ACIW","date":"2015-09-24","pret":-0.01148,"close":21.68}
{"ticker":"ACIW","date":"2015-09-25","pret":0.01512,"close":21.33}
{"ticker":"ACIW","date":"2015-09-28","pret":-0.03,"close":21.08}
{"ticker":"ACIW","date":"2015-09-29","pret":-0.01178,"close":21.04}
{"ticker":"ACIW","date":"2015-09-30","pret":0.00614,"close":21.12}
{"ticker":"ACIW","date":"2015-10-01","pret":-0.00709,"close":20.96}
{"ticker":"ACIW","date":"2015-10-02","pret":-0.01242,"close":21.12}
{"ticker":"ACIW","date":"2015-10-05","pret":0.02092,"close":21.71}
{"ticker":"ACIW","date":"2015-10-06","pret":0.01865,"close":21.72}
{"ticker":"ACIW","date":"2015-10-07","pret":0.01194,"close":22.06}
{"ticker":"ACIW","date":"2015-10-08","pret":0.00274,"close":22.56}
{"ticker":"ACIW","date":"2015-10-09","pret":0.03181,"close":22.77}
{"ticker":"ACIW","date":"2015-10-12","pret":-0.00044,"close":22.85}
{"ticker":"ACIW","date":"2015-10-13","pret":0,"close":22.65}
{"ticker":"ACIW","date":"2015-10-14","pret":-0.00354,"close":22.35}
{"ticker":"ACIW","date":"2015-10-15","pret":-0.00755,"close":22.95}
{"ticker":"ACIW","date":"2015-10-16","pret":0.02728,"close":23.23}
{"ticker":"ACIW","date":"2015-10-19","pret":0.00735,"close":23.15}
{"ticker":"ACIW","date":"2015-10-20","pret":-0.00302,"close":23.06}
{"ticker":"ACIW","date":"2015-10-21","pret":0.00302,"close":22.54}
{"ticker":"ACIW","date":"2015-10-22","pret":-0.0209,"close":23.4}
{"ticker":"ACIW","date":"2015-10-23","pret":0.04221,"close":23.86}
{"ticker":"ACIW","date":"2015-10-26","pret":0.00673,"close":23.76}
{"ticker":"ACIW","date":"2015-10-27","pret":-0.00757,"close":23.39}
{"ticker":"ACIW","date":"2015-10-28","pret":-0.00678,"close":24.36}
{"ticker":"ACIW","date":"2015-10-29","pret":0.03508,"close":23.95}
{"ticker":"ACIW","date":"2015-10-30","pret":-0.01655,"close":23.95}
{"ticker":"ACIW","date":"2015-11-02","pret":0.00167,"close":24.14}
{"ticker":"ACIW","date":"2015-11-03","pret":0.00083,"close":24.13}
{"ticker":"ACIW","date":"2015-11-04","pret":0.00953,"close":24.24}
{"ticker":"ACIW","date":"2015-11-05","pret":-0.00786,"close":23.35}
{"ticker":"ACIW","date":"2015-11-06","pret":-0.04591,"close":24.25}
{"ticker":"ACIW","date":"2015-11-09","pret":0.04881,"close":23.87}
{"ticker":"ACIW","date":"2015-11-10","pret":-0.01629,"close":24.13}
{"ticker":"ACIW","date":"2015-11-11","pret":0.01877,"close":24.29}
{"ticker":"ACIW","date":"2015-11-12","pret":-0.00622,"close":23.89}
{"ticker":"ACIW","date":"2015-11-13","pret":-0.0134,"close":23.36}
{"ticker":"ACIW","date":"2015-11-16","pret":-0.01957,"close":23.56}
{"ticker":"ACIW","date":"2015-11-17","pret":0.0162,"close":23.52}
{"ticker":"ACIW","date":"2015-11-18","pret":-0.00679,"close":23.64}
{"ticker":"ACIW","date":"2015-11-19","pret":0.00848,"close":23.48}
{"ticker":"ACIW","date":"2015-11-20","pret":-0.00254,"close":23.28}
{"ticker":"ACIW","date":"2015-11-23","pret":-0.01449,"close":23.19}
{"ticker":"ACIW","date":"2015-11-24","pret":-0.01166,"close":23.19}
{"ticker":"ACIW","date":"2015-11-25","pret":0.00606,"close":23.25}
{"ticker":"ACIW","date":"2015-11-26"}
{"ticker":"ACIW","date":"2015-11-27","pret":0.00216,"close":23.43}
{"ticker":"ACIW","date":"2015-11-30","pret":0.00986,"close":23.52}
{"ticker":"ACIW","date":"2015-12-01","pret":0.00934,"close":23.58}
{"ticker":"ACIW","date":"2015-12-02","pret":-0.00296,"close":23.18}
{"ticker":"ACIW","date":"2015-12-03","pret":-0.01065,"close":23.04}
{"ticker":"ACIW","date":"2015-12-04","pret":-0.01337,"close":23.58}
{"ticker":"ACIW","date":"2015-12-07","pret":0.0202,"close":22.94}
{"ticker":"ACIW","date":"2015-12-08","pret":-0.03112,"close":22.62}
{"ticker":"ACIW","date":"2015-12-09","pret":-0.00882,"close":22.26}
{"ticker":"ACIW","date":"2015-12-10","pret":-0.01203,"close":22.16}
{"ticker":"ACIW","date":"2015-12-11","pret":-0.02588,"close":21.75}
{"ticker":"ACIW","date":"2015-12-14","pret":-0.00369,"close":22.35}
{"ticker":"ACIW","date":"2015-12-15","pret":0.03849,"close":22.96}
{"ticker":"ACIW","date":"2015-12-16","pret":0.02933,"close":23.19}
{"ticker":"ACIW","date":"2015-12-17"}
{"ticker":"ACIW","date":"2015-12-18","pret":-0.0078,"close":22.73}
{"ticker":"ACIW","date":"2015-12-21","pret":-0.00654,"close":22.44}
{"ticker":"ACIW","date":"2015-12-22","pret":-0.01588,"close":22.46}
{"ticker":"ACIW","date":"2015-12-23","pret":0.00399,"close":22.33}
{"ticker":"ACIW","date":"2015-12-24","pret":-0.01472,"close":22.22}
{"ticker":"ACIW","date":"2015-12-28","pret":-0.00541,"close":22.35}
{"ticker":"ACIW","date":"2015-12-29","pret":0.01658,"close":22.44}
{"ticker":"ACIW","date":"2015-12-30","pret":-0.00133,"close":21.89}
{"ticker":"ACIW","date":"2015-12-31","pret":-0.03027,"close":21.4}
{"ticker":"ACIW","date":"2016-01-04","pret":-0.02885,"close":20.67}
{"ticker":"ACIW","date":"2016-01-05","pret":-0.02437,"close":20.6}
{"ticker":"ACLS","date":"2015-01-02","pret":0.01179,"close":2.55}
{"ticker":"ACLS","date":"2015-01-05","pret":-0.01575,"close":2.5}
{"ticker":"ACLS","date":"2015-01-06","pret":-0.00797,"close":2.4}
{"ticker":"ACLS","date":"2015-01-07","pret":-0.03252,"close":2.43}
{"ticker":"ACLS","date":"2015-01-08","pret":0.00823,"close":2.48}
{"ticker":"ACLS","date":"2015-01-09","pret":0.02028,"close":2.52}
{"ticker":"ACLS","date":"2015-01-12","pret":0.00401,"close":2.45}
{"ticker":"ACLS","date":"2015-01-13","pret":-0.00401,"close":2.4}
{"ticker":"ACLS","date":"2015-01-14","pret":-0.04939,"close":2.4}
{"ticker":"ACLS","date":"2015-01-15","pret":0.02088,"close":2.4}
{"ticker":"ACLS","date":"2015-01-16","pret":-0.01247,"close":2.49}
{"ticker":"ACLS","date":"2015-01-20","pret":0.045,"close":2.5}
{"ticker":"ACLS","date":"2015-01-21","pret":-0.00803,"close":2.47}
{"ticker":"ACLS","date":"2015-01-22","pret":0.00803,"close":2.52}
{"ticker":"ACLS","date":"2015-01-23","pret":0.01587,"close":2.49}
{"ticker":"ACLS","date":"2015-01-26","pret":-0.02391,"close":2.48}
{"ticker":"ACLS","date":"2015-01-27","pret":-0.01217,"close":2.43}
{"ticker":"ACLS","date":"2015-01-28","pret":0.00407,"close":2.44}
{"ticker":"ACLS","date":"2015-01-29","pret":-0.00407,"close":2.52}
{"ticker":"ACLS","date":"2015-01-30","pret":0.01217,"close":2.4}
{"ticker":"ACLS","date":"2015-02-02","pret":-0.02449,"close":2.46}
{"ticker":"ACLS","date":"2015-02-03","pret":0.01232,"close":2.45}
{"ticker":"ACLS","date":"2015-02-04","pret":0,"close":2.5}
{"ticker":"ACLS","date":"2015-02-05","pret":0.0202,"close":2.57}
{"ticker":"ACLS","date":"2015-02-06","pret":0.03922,"close":2.67}
{"ticker":"ACLS","date":"2015-02-09","pret":0.02657,"close":2.64}
{"ticker":"ACLS","date":"2015-02-10","pret":-0.0113,"close":2.66}
{"ticker":"ACLS","date":"2015-02-11","pret":0.00755,"close":2.66}
{"ticker":"ACLS","date":"2015-02-12","pret":0.00375,"close":2.77}
{"ticker":"ACLS","date":"2015-02-13","pret":0.02222,"close":2.81}
{"ticker":"ACLS","date":"2015-02-17","pret":0.02532,"close":2.77}
{"ticker":"ACLS","date":"2015-02-18","pret":-0.01077,"close":2.8}
{"ticker":"ACLS","date":"2015-02-19","pret":0.01077,"close":2.78}
{"ticker":"ACLS","date":"2015-02-20","pret":-0.00358,"close":2.7}
{"ticker":"ACLS","date":"2015-02-23","pret":-0.02909,"close":2.6}
{"ticker":"ACLS","date":"2015-02-24","pret":-0.05304,"close":2.74}
{"ticker":"ACLS","date":"2015-02-25","pret":0.05673,"close":2.83}
{"ticker":"ACLS","date":"2015-02-26","pret":0.06062,"close":2.86}
{"ticker":"ACLS","date":"2015-02-27","pret":-0.00694,"close":2.8}
{"ticker":"ACLS","date":"2015-03-02","pret":-0.01404,"close":2.88}
{"ticker":"ACLS","date":"2015-03-03","pret":0.01751,"close":2.83}
{"ticker":"ACLS","date":"2015-03-04","pret":-0.01751,"close":2.8}
{"ticker":"ACLS","date":"2015-03-05","pret":-0.01066,"close":2.8}
{"ticker":"ACLS","date":"2015-03-06","pret":0,"close":2.71}
{"ticker":"ACLS","date":"2015-03-09","pret":-0.03267,"close":2.71}
{"ticker":"ACLS","date":"2015-03-10","pret":-0.0037,"close":2.63}
{"ticker":"ACLS","date":"2015-03-11","pret":-0.03008,"close":2.62}
{"ticker":"ACLS","date":"2015-03-12","pret":0.00381,"close":2.69}
{"ticker":"ACLS","date":"2015-03-13","pret":0.02627,"close":2.72}
{"ticker":"ACLS","date":"2015-03-16","pret":0.01835,"close":2.72}
{"ticker":"ACLS","date":"2015-03-17","pret":-0.01465,"close":2.71}
{"ticker":"ACLS","date":"2015-03-18","pret":-0.00741,"close":2.53}
{"ticker":"ACLS","date":"2015-03-19","pret":-0.06926,"close":2.54}
{"ticker":"ACLS","date":"2015-03-20","pret":0.01972,"close":2.47}
{"ticker":"ACLS","date":"2015-03-23","pret":-0.03579,"close":2.52}
{"ticker":"ACLS","date":"2015-03-24","pret":0.02795,"close":2.51}
{"ticker":"ACLS","date":"2015-03-25","pret":0,"close":2.4}
{"ticker":"ACLS","date":"2015-03-26","pret":-0.0735,"close":2.35}
{"ticker":"ACLS","date":"2015-03-27","pret":-0.00851,"close":2.35}
{"ticker":"ACLS","date":"2015-03-30","pret":0.00426,"close":2.4}
{"ticker":"ACLS","date":"2015-03-31","pret":0.02105,"close":2.38}
{"ticker":"ACLS","date":"2015-04-01","pret":0.01242,"close":2.6}
{"ticker":"ACLS","date":"2015-04-02","pret":0.07146,"close":2.58}
{"ticker":"ACLS","date":"2015-04-06","pret":-0.02326,"close":2.53}
{"ticker":"ACLS","date":"2015-04-07","pret":-0.00787,"close":2.6}
{"ticker":"ACLS","date":"2015-04-08","pret":0.02344,"close":2.61}
{"ticker":"ACLS","date":"2015-04-09","pret":0.01533,"close":2.61}
{"ticker":"ACLS","date":"2015-04-10","pret":0.0038,"close":2.66}
{"ticker":"ACLS","date":"2015-04-13","pret":0,"close":2.64}
{"ticker":"ACLS","date":"2015-04-14","pret":0.00378,"close":2.64}
{"ticker":"ACLS","date":"2015-04-15","pret":-0.01138,"close":2.65}
{"ticker":"ACLS","date":"2015-04-16","pret":0.0076,"close":2.61}
{"ticker":"ACLS","date":"2015-04-17","pret":-0.01527,"close":2.49}
{"ticker":"ACLS","date":"2015-04-20","pret":-0.04323,"close":2.52}
{"ticker":"ACLS","date":"2015-04-21","pret":0.01594,"close":2.64}
{"ticker":"ACLS","date":"2015-04-22","pret":0.05011,"close":2.64}
{"ticker":"ACLS","date":"2015-04-23","pret":-0.01134,"close":2.65}
{"ticker":"ACLS","date":"2015-04-24","pret":0.00758,"close":2.62}
{"ticker":"ACLS","date":"2015-04-27","pret":-0.00378,"close":2.58}
{"ticker":"ACLS","date":"2015-04-28","pret":-0.02299,"close":2.63}
{"ticker":"ACLS","date":"2015-04-29","pret":0.00387,"close":2.61}
{"ticker":"ACLS","date":"2015-04-30","pret":0.00769,"close":2.52}
{"ticker":"ACLS","date":"2015-05-01","pret":-0.03907,"close":2.58}
{"ticker":"ACLS","date":"2015-05-04","pret":0.03523,"close":2.6}
{"ticker":"ACLS","date":"2015-05-05","pret":0,"close":2.59}
{"ticker":"ACLS","date":"2015-05-06","pret":0.07767,"close":2.77}
{"ticker":"ACLS","date":"2015-05-07","pret":-0.02158,"close":2.95}
{"ticker":"ACLS","date":"2015-05-08","pret":0.0702,"close":2.92}
{"ticker":"ACLS","date":"2015-05-11","pret":0,"close":3.03}
{"ticker":"ACLS","date":"2015-05-12","pret":0.02676,"close":3.08}
{"ticker":"ACLS","date":"2015-05-13","pret":0.02606,"close":3.11}
{"ticker":"ACLS","date":"2015-05-14","pret":0.01278,"close":3.16}
{"ticker":"ACLS","date":"2015-05-15","pret":0.00317,"close":3.15}
{"ticker":"ACLS","date":"2015-05-18","pret":0.00316,"close":3.21}
{"ticker":"ACLS","date":"2015-05-19","pret":0.02492,"close":3.14}
{"ticker":"ACLS","date":"2015-05-20","pret":-0.03762,"close":3.14}
{"ticker":"ACLS","date":"2015-05-21","pret":0.00637,"close":3.13}
{"ticker":"ACLS","date":"2015-05-22","pret":-0.00957,"close":3.13}
{"ticker":"ACLS","date":"2015-05-26","pret":0,"close":3.15}
{"ticker":"ACLS","date":"2015-05-27","pret":0.01905,"close":3.24}
{"ticker":"ACLS","date":"2015-05-28","pret":0.00939,"close":3.21}
{"ticker":"ACLS","date":"2015-05-29","pret":-0.00312,"close":3.2}
{"ticker":"ACLS","date":"2015-06-01","pret":0.00623,"close":3.21}
{"ticker":"ACLS","date":"2015-06-02","pret":-0.01881,"close":3.15}
{"ticker":"ACLS","date":"2015-06-03","pret":-0.00317,"close":3.17}
{"ticker":"ACLS","date":"2015-06-04","pret":0.00317,"close":3.1}
{"ticker":"ACLS","date":"2015-06-05","pret":-0.02889,"close":3.14}
{"ticker":"ACLS","date":"2015-06-08","pret":0.01294,"close":3.08}
{"ticker":"ACLS","date":"2015-06-09","pret":-0.00645,"close":3.02}
{"ticker":"ACLS","date":"2015-06-10","pret":-0.00976,"close":3.09}
{"ticker":"ACLS","date":"2015-06-11","pret":0.01299,"close":3.05}
{"ticker":"ACLS","date":"2015-06-12","pret":-0.01626,"close":3.06}
{"ticker":"ACLS","date":"2015-06-15","pret":-0.00328,"close":3.01}
{"ticker":"ACLS","date":"2015-06-16","pret":-0.01324,"close":3.01}
{"ticker":"ACLS","date":"2015-06-17","pret":0.00333,"close":3.02}
{"ticker":"ACLS","date":"2015-06-18","pret":0.00662,"close":3.03}
{"ticker":"ACLS","date":"2015-06-19","pret":0,"close":3.04}
{"ticker":"ACLS","date":"2015-06-22","pret":0.00658,"close":2.99}
{"ticker":"ACLS","date":"2015-06-23","pret":0.01626,"close":3.03}
{"ticker":"ACLS","date":"2015-06-24","pret":-0.02614,"close":3.12}
{"ticker":"ACLS","date":"2015-06-25","pret":0.04215,"close":3.14}
{"ticker":"ACLS","date":"2015-06-26","pret":0,"close":3.02}
{"ticker":"ACLS","date":"2015-06-29","pret":-0.05884,"close":2.9}
{"ticker":"ACLS","date":"2015-06-30","pret":-0.00676,"close":2.96}
{"ticker":"ACLS","date":"2015-07-01","pret":0.03005,"close":3.03}
{"ticker":"ACLS","date":"2015-07-02","pret":0.00328,"close":3.11}
{"ticker":"ACLS","date":"2015-07-06","pret":0.00327,"close":3.09}
{"ticker":"ACLS","date":"2015-07-07","pret":0.00326,"close":3.05}
{"ticker":"ACLS","date":"2015-07-08","pret":-0.01974,"close":2.84}
{"ticker":"ACLS","date":"2015-07-09","pret":-0.04763,"close":2.84}
{"ticker":"ACLS","date":"2015-07-10","pret":-0.00349,"close":2.96}
{"ticker":"ACLS","date":"2015-07-13","pret":0.03098,"close":2.97}
{"ticker":"ACLS","date":"2015-07-14","pret":0.01012,"close":2.99}
{"ticker":"ACLS","date":"2015-07-15","pret":0.01664,"close":3.01}
{"ticker":"ACLS","date":"2015-07-16","pret":-0.00662,"close":3}
{"ticker":"ACLS","date":"2015-07-17","pret":-0.00333,"close":2.96}
{"ticker":"ACLS","date":"2015-07-20","pret":-0.00669,"close":2.95}
{"ticker":"ACLS","date":"2015-07-21","pret":-0.01351,"close":2.97}
{"ticker":"ACLS","date":"2015-07-22","pret":-0.00341,"close":2.97}
{"ticker":"ACLS","date":"2015-07-23","pret":0.0068,"close":2.85}
{"ticker":"ACLS","date":"2015-07-24","pret":-0.04153,"close":2.75}
{"ticker":"ACLS","date":"2015-07-27","pret":-0.03232,"close":2.82}
{"ticker":"ACLS","date":"2015-07-28","pret":0.03936,"close":2.84}
{"ticker":"ACLS","date":"2015-07-29","pret":-0.00704,"close":2.76}
{"ticker":"ACLS","date":"2015-07-30","pret":-0.03232,"close":2.93}
{"ticker":"ACLS","date":"2015-07-31","pret":0.07385,"close":2.95}
{"ticker":"ACLS","date":"2015-08-03","pret":0,"close":2.92}
{"ticker":"ACLS","date":"2015-08-04","pret":0,"close":2.87}
{"ticker":"ACLS","date":"2015-08-05","pret":0.06877,"close":3.18}
{"ticker":"ACLS","date":"2015-08-06","pret":-0.00317,"close":3.18}
{"ticker":"ACLS","date":"2015-08-07","pret":0.00317,"close":3.21}
{"ticker":"ACLS","date":"2015-08-10","pret":0.02191,"close":3.28}
{"ticker":"ACLS","date":"2015-08-11","pret":0.01231,"close":3.23}
{"ticker":"ACLS","date":"2015-08-12","pret":-0.03106,"close":3.21}
{"ticker":"ACLS","date":"2015-08-13","pret":-0.00951,"close":3.2}
{"ticker":"ACLS","date":"2015-08-14","pret":0.01893,"close":3.21}
{"ticker":"ACLS","date":"2015-08-17","pret":0,"close":3.21}
{"ticker":"ACLS","date":"2015-08-18","pret":0.01242,"close":3.18}
{"ticker":"ACLS","date":"2015-08-19","pret":-0.02184,"close":3.33}
{"ticker":"ACLS","date":"2015-08-20","pret":0.03106,"close":3.35}
{"ticker":"ACLS","date":"2015-08-21","pret":0.00305,"close":3.29}
{"ticker":"ACLS","date":"2015-08-24","pret":-0.04044,"close":3.07}
{"ticker":"ACLS","date":"2015-08-25","pret":0.00317,"close":3.01}
{"ticker":"ACLS","date":"2015-08-26","pret":-0.02564,"close":3.08}
{"ticker":"ACLS","date":"2015-08-27","pret":0.0129,"close":3.15}
{"ticker":"ACLS","date":"2015-08-28","pret":0.0032,"close":3.17}
{"ticker":"ACLS","date":"2015-08-31","pret":0.00637,"close":3.26}
{"ticker":"ACLS","date":"2015-09-01","pret":0.01575,"close":3.16}
{"ticker":"ACLS","date":"2015-09-02","pret":0,"close":3.24}
{"ticker":"ACLS","date":"2015-09-03","pret":0.00312,"close":3.22}
{"ticker":"ACLS","date":"2015-09-04","pret":-0.00939,"close":3.23}
{"ticker":"ACLS","date":"2015-09-08","pret":0.04007,"close":3.41}
{"ticker":"ACLS","date":"2015-09-09","pret":0.05008,"close":3.31}
{"ticker":"ACLS","date":"2015-09-10","pret":-0.05311,"close":3.37}
{"ticker":"ACLS","date":"2015-09-11","pret":0.00905,"close":3.35}
{"ticker":"ACLS","date":"2015-09-14","pret":0.00599,"close":3.3}
{"ticker":"ACLS","date":"2015-09-15","pret":-0.009,"close":3.39}
{"ticker":"ACLS","date":"2015-09-16","pret":0.01495,"close":3.37}
{"ticker":"ACLS","date":"2015-09-17","pret":0.00592,"close":3.33}
{"ticker":"ACLS","date":"2015-09-18","pret":-0.02691,"close":2.9}
{"ticker":"ACLS","date":"2015-09-21","pret":-0.10536,"close":2.93}
{"ticker":"ACLS","date":"2015-09-22","pret":-0.03774,"close":2.73}
{"ticker":"ACLS","date":"2015-09-23","pret":-0.04286,"close":2.64}
{"ticker":"ACLS","date":"2015-09-24","pret":-0.04478,"close":2.62}
{"ticker":"ACLS","date":"2015-09-25","pret":0.01515,"close":2.47}
{"ticker":"ACLS","date":"2015-09-28","pret":-0.07007,"close":2.39}
{"ticker":"ACLS","date":"2015-09-29","pret":0.03175,"close":2.67}
{"ticker":"ACLS","date":"2015-09-30","pret":0.06062,"close":2.67}
{"ticker":"ACLS","date":"2015-10-01","pret":-0.02231,"close":2.64}
{"ticker":"ACLS","date":"2015-10-02","pret":-0.01898,"close":2.72}
{"ticker":"ACLS","date":"2015-10-05","pret":0.0631,"close":2.77}
{"ticker":"ACLS","date":"2015-10-06","pret":0.01073,"close":2.76}
{"ticker":"ACLS","date":"2015-10-07","pret":-0.02158,"close":2.81}
{"ticker":"ACLS","date":"2015-10-08","pret":0.01085,"close":2.91}
{"ticker":"ACLS","date":"2015-10-09","pret":0.03881,"close":2.78}
{"ticker":"ACLS","date":"2015-10-12","pret":-0.04241,"close":2.73}
{"ticker":"ACLS","date":"2015-10-13","pret":-0.02931,"close":2.62}
{"ticker":"ACLS","date":"2015-10-14","pret":-0.03403,"close":2.66}
{"ticker":"ACLS","date":"2015-10-15","pret":0.0303,"close":2.79}
{"ticker":"ACLS","date":"2015-10-16","pret":0.04737,"close":2.83}
{"ticker":"ACLS","date":"2015-10-19","pret":0.00709,"close":2.81}
{"ticker":"ACLS","date":"2015-10-20","pret":-0.01066,"close":2.88}
{"ticker":"ACLS","date":"2015-10-21","pret":0.03509,"close":2.88}
{"ticker":"ACLS","date":"2015-10-22","pret":0,"close":2.9}
{"ticker":"ACLS","date":"2015-10-23","pret":0.00687,"close":3}
{"ticker":"ACLS","date":"2015-10-26","pret":0.01022,"close":2.97}
{"ticker":"ACLS","date":"2015-10-27","pret":0,"close":2.84}
{"ticker":"ACLS","date":"2015-10-28","pret":-0.03449,"close":2.99}
{"ticker":"ACLS","date":"2015-10-29","pret":0.0446,"close":2.81}
{"ticker":"ACLS","date":"2015-10-30","pret":-0.05874,"close":2.8}
{"ticker":"ACLS","date":"2015-11-02","pret":0,"close":2.94}
{"ticker":"ACLS","date":"2015-11-03","pret":0.0384,"close":2.99}
{"ticker":"ACLS","date":"2015-11-04","pret":0.02703,"close":3.06}
{"ticker":"ACLS","date":"2015-11-05","pret":-0.13544,"close":2.38}
{"ticker":"ACLS","date":"2015-11-06","pret":-0.09607,"close":2.45}
{"ticker":"ACLS","date":"2015-11-09","pret":0.02899,"close":2.34}
{"ticker":"ACLS","date":"2015-11-10","pret":-0.04167,"close":2.46}
{"ticker":"ACLS","date":"2015-11-11","pret":0.05384,"close":2.42}
{"ticker":"ACLS","date":"2015-11-12","pret":-0.02449,"close":2.41}
{"ticker":"ACLS","date":"2015-11-13","pret":-0.01667,"close":2.4}
{"ticker":"ACLS","date":"2015-11-16","pret":0.00419,"close":2.48}
{"ticker":"ACLS","date":"2015-11-17","pret":0.02887,"close":2.49}
{"ticker":"ACLS","date":"2015-11-18","pret":0.0081,"close":2.51}
{"ticker":"ACLS","date":"2015-11-19","pret":0.00803,"close":2.53}
{"ticker":"ACLS","date":"2015-11-20","pret":0.01587,"close":2.55}
{"ticker":"ACLS","date":"2015-11-23","pret":-0.01188,"close":2.48}
{"ticker":"ACLS","date":"2015-11-24","pret":-0.01606,"close":2.53}
{"ticker":"ACLS","date":"2015-11-25","pret":0.02004,"close":2.56}
{"ticker":"ACLS","date":"2015-11-26"}
{"ticker":"ACLS","date":"2015-11-27","pret":0.01183,"close":2.59}
{"ticker":"ACLS","date":"2015-11-30","pret":0.02326,"close":2.64}
{"ticker":"ACLS","date":"2015-12-01","pret":0.01521,"close":2.65}
{"ticker":"ACLS","date":"2015-12-02","pret":0.01126,"close":2.71}
{"ticker":"ACLS","date":"2015-12-03","pret":0.01113,"close":2.57}
{"ticker":"ACLS","date":"2015-12-04","pret":-0.04916,"close":2.62}
{"ticker":"ACLS","date":"2015-12-07","pret":0.01919,"close":2.55}
{"ticker":"ACLS","date":"2015-12-08","pret":-0.04272,"close":2.51}
{"ticker":"ACLS","date":"2015-12-09","pret":-0.00398,"close":2.52}
{"ticker":"ACLS","date":"2015-12-10","pret":0,"close":2.51}
{"ticker":"ACLS","date":"2015-12-11","pret":-0.02012,"close":2.5}
{"ticker":"ACLS","date":"2015-12-14","pret":0.01212,"close":2.38}
{"ticker":"ACLS","date":"2015-12-15","pret":-0.03681,"close":2.48}
{"ticker":"ACLS","date":"2015-12-16","pret":0.03681,"close":2.53}
{"ticker":"ACLS","date":"2015-12-17"}
{"ticker":"ACLS","date":"2015-12-18","pret":0.01594,"close":2.6}
{"ticker":"ACLS","date":"2015-12-21","pret":0.03876,"close":2.65}
{"ticker":"ACLS","date":"2015-12-22","pret":0.00758,"close":2.67}
{"ticker":"ACLS","date":"2015-12-23","pret":0.00752,"close":2.65}
{"ticker":"ACLS","date":"2015-12-24","pret":-0.00752,"close":2.67}
{"ticker":"ACLS","date":"2015-12-28","pret":0.00752,"close":2.65}
{"ticker":"ACLS","date":"2015-12-29","pret":-0.00375,"close":2.7}
{"ticker":"ACLS","date":"2015-12-30","pret":0.01122,"close":2.64}
{"ticker":"ACLS","date":"2015-12-31","pret":-0.02256,"close":2.59}
{"ticker":"ACLS","date":"2016-01-04","pret":-0.03089,"close":2.58}
{"ticker":"ACLS","date":"2016-01-05","pret":0.0117,"close":2.55}
{"ticker":"ACM","date":"2015-01-02","pret":-0.00651,"close":30.35}
{"ticker":"ACM","date":"2015-01-05","pret":-0.02013,"close":29.02}
{"ticker":"ACM","date":"2015-01-06","pret":-0.02669,"close":28.73}
{"ticker":"ACM","date":"2015-01-07","pret":-0.00412,"close":29.32}
{"ticker":"ACM","date":"2015-01-08","pret":0.01332,"close":30.23}
{"ticker":"ACM","date":"2015-01-09","pret":0.04153,"close":28.7}
{"ticker":"ACM","date":"2015-01-12","pret":-0.06834,"close":27.88}
{"ticker":"ACM","date":"2015-01-13","pret":-0.02398,"close":27.01}
{"ticker":"ACM","date":"2015-01-14","pret":-0.05842,"close":26}
{"ticker":"ACM","date":"2015-01-15","pret":-0.0118,"close":24.92}
{"ticker":"ACM","date":"2015-01-16","pret":-0.05105,"close":25.8}
{"ticker":"ACM","date":"2015-01-20","pret":0.03678,"close":25.8}
{"ticker":"ACM","date":"2015-01-21","pret":0.00078,"close":26.08}
{"ticker":"ACM","date":"2015-01-22","pret":0.01464,"close":26.24}
{"ticker":"ACM","date":"2015-01-23","pret":0,"close":25.96}
{"ticker":"ACM","date":"2015-01-26","pret":-0.00537,"close":26.66}
{"ticker":"ACM","date":"2015-01-27","pret":0.00384,"close":26.65}
{"ticker":"ACM","date":"2015-01-28","pret":0.02608,"close":26.23}
{"ticker":"ACM","date":"2015-01-29","pret":-0.01769,"close":25.95}
{"ticker":"ACM","date":"2015-01-30","pret":-0.02266,"close":25.42}
{"ticker":"ACM","date":"2015-02-02","pret":-0.0035,"close":26.4}
{"ticker":"ACM","date":"2015-02-03","pret":0.03975,"close":27.62}
{"ticker":"ACM","date":"2015-02-04","pret":0.02625,"close":27.1}
{"ticker":"ACM","date":"2015-02-05","pret":-0.00512,"close":27.49}
{"ticker":"ACM","date":"2015-02-06","pret":0.0142,"close":27.6}
{"ticker":"ACM","date":"2015-02-09","pret":-0.00653,"close":27.57}
{"ticker":"ACM","date":"2015-02-10","pret":-0.01726,"close":27.15}
{"ticker":"ACM","date":"2015-02-11","pret":-0.00037,"close":26.99}
{"ticker":"ACM","date":"2015-02-12","pret":0.00333,"close":26.97}
{"ticker":"ACM","date":"2015-02-13","pret":0.00442,"close":27.79}
{"ticker":"ACM","date":"2015-02-17","pret":0.01966,"close":27.93}
{"ticker":"ACM","date":"2015-02-18","pret":0.00252,"close":28.18}
{"ticker":"ACM","date":"2015-02-19","pret":0.00466,"close":28.37}
{"ticker":"ACM","date":"2015-02-20","pret":0.01422,"close":29.15}
{"ticker":"ACM","date":"2015-02-23","pret":0.02337,"close":29}
{"ticker":"ACM","date":"2015-02-24","pret":0.00103,"close":29.42}
{"ticker":"ACM","date":"2015-02-25","pret":0.01707,"close":30}
{"ticker":"ACM","date":"2015-02-26","pret":0.01312,"close":29.9}
{"ticker":"ACM","date":"2015-02-27","pret":-0.00134,"close":30.06}
{"ticker":"ACM","date":"2015-03-02","pret":0.00267,"close":30.23}
{"ticker":"ACM","date":"2015-03-03","pret":0.004,"close":30.14}
{"ticker":"ACM","date":"2015-03-04","pret":-0.003,"close":30.05}
{"ticker":"ACM","date":"2015-03-05","pret":0.00033,"close":29.4}
{"ticker":"ACM","date":"2015-03-06","pret":-0.02634,"close":29.37}
{"ticker":"ACM","date":"2015-03-09","pret":0.0058,"close":29.02}
{"ticker":"ACM","date":"2015-03-10","pret":-0.02131,"close":29.35}
{"ticker":"ACM","date":"2015-03-11","pret":0.02063,"close":29.36}
{"ticker":"ACM","date":"2015-03-12","pret":0.0017,"close":29.58}
{"ticker":"ACM","date":"2015-03-13","pret":-0.00068,"close":29.09}
{"ticker":"ACM","date":"2015-03-16","pret":-0.00957,"close":29.33}
{"ticker":"ACM","date":"2015-03-17","pret":0.00034,"close":29.66}
{"ticker":"ACM","date":"2015-03-18","pret":0.01262,"close":30.39}
{"ticker":"ACM","date":"2015-03-19","pret":0.02146,"close":30.21}
{"ticker":"ACM","date":"2015-03-20","pret":0.01121,"close":31.09}
{"ticker":"ACM","date":"2015-03-23","pret":0.01756,"close":31.2}
{"ticker":"ACM","date":"2015-03-24","pret":0.00514,"close":31.07}
{"ticker":"ACM","date":"2015-03-25","pret":0.00128,"close":30.94}
{"ticker":"ACM","date":"2015-03-26","pret":-0.01257,"close":30.79}
{"ticker":"ACM","date":"2015-03-27","pret":-0.00162,"close":30.62}
{"ticker":"ACM","date":"2015-03-30","pret":-0.00098,"close":30.96}
{"ticker":"ACM","date":"2015-03-31","pret":0.0026,"close":30.82}
{"ticker":"ACM","date":"2015-04-01","pret":-0.00162,"close":30.9}
{"ticker":"ACM","date":"2015-04-02","pret":0.00227,"close":31.08}
{"ticker":"ACM","date":"2015-04-06","pret":0.00388,"close":31.53}
{"ticker":"ACM","date":"2015-04-07","pret":0.01696,"close":31.58}
{"ticker":"ACM","date":"2015-04-08","pret":0.00254,"close":31.65}
{"ticker":"ACM","date":"2015-04-09","pret":0.00158,"close":32.29}
{"ticker":"ACM","date":"2015-04-10","pret":0.02404,"close":32.63}
{"ticker":"ACM","date":"2015-04-13","pret":0.00676,"close":32.87}
{"ticker":"ACM","date":"2015-04-14","pret":0.00672,"close":33.15}
{"ticker":"ACM","date":"2015-04-15","pret":0.0127,"close":33.68}
{"ticker":"ACM","date":"2015-04-16","pret":0.00659,"close":33.39}
{"ticker":"ACM","date":"2015-04-17","pret":-0.0093,"close":32.79}
{"ticker":"ACM","date":"2015-04-20","pret":-0.00969,"close":32.63}
{"ticker":"ACM","date":"2015-04-21","pret":-0.00458,"close":32.58}
{"ticker":"ACM","date":"2015-04-22","pret":-0.00368,"close":32.94}
{"ticker":"ACM","date":"2015-04-23","pret":0.00947,"close":33.4}
{"ticker":"ACM","date":"2015-04-24","pret":0.01508,"close":33.18}
{"ticker":"ACM","date":"2015-04-27","pret":-0.0036,"close":33.2}
{"ticker":"ACM","date":"2015-04-28","pret":-0.00512,"close":32.97}
{"ticker":"ACM","date":"2015-04-29","pret":-0.0091,"close":32.76}
{"ticker":"ACM","date":"2015-04-30","pret":-0.00611,"close":31.56}
{"ticker":"ACM","date":"2015-05-01","pret":-0.03717,"close":31.89}
{"ticker":"ACM","date":"2015-05-04","pret":0.01548,"close":31.92}
{"ticker":"ACM","date":"2015-05-05","pret":0,"close":31.25}
{"ticker":"ACM","date":"2015-05-06","pret":-0.0142,"close":31.14}
{"ticker":"ACM","date":"2015-05-07","pret":-0.01087,"close":31.6}
{"ticker":"ACM","date":"2015-05-08","pret":0.02788,"close":31.61}
{"ticker":"ACM","date":"2015-05-11","pret":-0.01448,"close":31.75}
{"ticker":"ACM","date":"2015-05-12","pret":-0.00956,"close":30.97}
{"ticker":"ACM","date":"2015-05-13","pret":0.00032,"close":33.17}
{"ticker":"ACM","date":"2015-05-14","pret":0.06684,"close":33.86}
{"ticker":"ACM","date":"2015-05-15","pret":0.01042,"close":33.58}
{"ticker":"ACM","date":"2015-05-18","pret":-0.00743,"close":33.96}
{"ticker":"ACM","date":"2015-05-19","pret":0.01334,"close":33.55}
{"ticker":"ACM","date":"2015-05-20","pret":-0.01215,"close":33.78}
{"ticker":"ACM","date":"2015-05-21","pret":0.0092,"close":33.3}
{"ticker":"ACM","date":"2015-05-22","pret":-0.02119,"close":32.95}
{"ticker":"ACM","date":"2015-05-26","pret":-0.01214,"close":32.34}
{"ticker":"ACM","date":"2015-05-27","pret":-0.00122,"close":32.5}
{"ticker":"ACM","date":"2015-05-28","pret":-0.01107,"close":32.68}
{"ticker":"ACM","date":"2015-05-29","pret":0.00862,"close":33.03}
{"ticker":"ACM","date":"2015-06-01","pret":0.01158,"close":33.54}
{"ticker":"ACM","date":"2015-06-02","pret":0.01025,"close":33.6}
{"ticker":"ACM","date":"2015-06-03","pret":0.0027,"close":33.9}
{"ticker":"ACM","date":"2015-06-04","pret":0.00299,"close":33.55}
{"ticker":"ACM","date":"2015-06-05","pret":0.0006,"close":34.29}
{"ticker":"ACM","date":"2015-06-08","pret":0.01889,"close":33.45}
{"ticker":"ACM","date":"2015-06-09","pret":-0.01889,"close":33.62}
{"ticker":"ACM","date":"2015-06-10","pret":0.01155,"close":33.94}
{"ticker":"ACM","date":"2015-06-11","pret":-0.00147,"close":33.67}
{"ticker":"ACM","date":"2015-06-12","pret":-0.01127,"close":33.69}
{"ticker":"ACM","date":"2015-06-15","pret":-0.00389,"close":33.12}
{"ticker":"ACM","date":"2015-06-16","pret":-0.00963,"close":33.39}
{"ticker":"ACM","date":"2015-06-17","pret":0.01441,"close":33.56}
{"ticker":"ACM","date":"2015-06-18","pret":0.00149,"close":34.13}
{"ticker":"ACM","date":"2015-06-19","pret":0.01506,"close":34.51}
{"ticker":"ACM","date":"2015-06-22","pret":0.0229,"close":35.15}
{"ticker":"ACM","date":"2015-06-23","pret":0.00628,"close":35.36}
{"ticker":"ACM","date":"2015-06-24","pret":0.0037,"close":34.66}
{"ticker":"ACM","date":"2015-06-25","pret":-0.01601,"close":34.37}
{"ticker":"ACM","date":"2015-06-26","pret":-0.00898,"close":34.23}
{"ticker":"ACM","date":"2015-06-29","pret":-0.01465,"close":32.97}
{"ticker":"ACM","date":"2015-06-30","pret":-0.01847,"close":33.08}
{"ticker":"ACM","date":"2015-07-01","pret":-0.0015,"close":33.1}
{"ticker":"ACM","date":"2015-07-02","pret":0.0015,"close":32.74}
{"ticker":"ACM","date":"2015-07-06","pret":-0.02929,"close":32.31}
{"ticker":"ACM","date":"2015-07-07","pret":0.00278,"close":32.55}
{"ticker":"ACM","date":"2015-07-08","pret":-0.00588,"close":31.21}
{"ticker":"ACM","date":"2015-07-09","pret":-0.01565,"close":30.98}
{"ticker":"ACM","date":"2015-07-10","pret":-0.00919,"close":31.01}
{"ticker":"ACM","date":"2015-07-13","pret":-0.00415,"close":31.95}
{"ticker":"ACM","date":"2015-07-14","pret":0.01994,"close":32.32}
{"ticker":"ACM","date":"2015-07-15","pret":0.00843,"close":31.74}
{"ticker":"ACM","date":"2015-07-16","pret":-0.00218,"close":31.7}
{"ticker":"ACM","date":"2015-07-17","pret":-0.0138,"close":31.19}
{"ticker":"ACM","date":"2015-07-20","pret":-0.01495,"close":31.2}
{"ticker":"ACM","date":"2015-07-21","pret":-0.00096,"close":31.44}
{"ticker":"ACM","date":"2015-07-22","pret":0.00256,"close":31.56}
{"ticker":"ACM","date":"2015-07-23","pret":0.0143,"close":31.05}
{"ticker":"ACM","date":"2015-07-24","pret":-0.01879,"close":30.19}
{"ticker":"ACM","date":"2015-07-27","pret":-0.03934,"close":29.55}
{"ticker":"ACM","date":"2015-07-28","pret":-0.00604,"close":30.14}
{"ticker":"ACM","date":"2015-07-29","pret":0.0137,"close":30.67}
{"ticker":"ACM","date":"2015-07-30","pret":0.01155,"close":30.78}
{"ticker":"ACM","date":"2015-07-31","pret":0.00752,"close":30.83}
{"ticker":"ACM","date":"2015-08-03","pret":-0.00228,"close":30.6}
{"ticker":"ACM","date":"2015-08-04","pret":0.00098,"close":30.69}
{"ticker":"ACM","date":"2015-08-05","pret":0.00973,"close":30.53}
{"ticker":"ACM","date":"2015-08-06","pret":-0.01496,"close":30.44}
{"ticker":"ACM","date":"2015-08-07","pret":-0.00624,"close":30.26}
{"ticker":"ACM","date":"2015-08-10","pret":0.00559,"close":31.17}
{"ticker":"ACM","date":"2015-08-11","pret":-0.06362,"close":30.58}
{"ticker":"ACM","date":"2015-08-12","pret":0.04576,"close":29.46}
{"ticker":"ACM","date":"2015-08-13","pret":-0.01921,"close":28.97}
{"ticker":"ACM","date":"2015-08-14","pret":-0.01785,"close":29}
{"ticker":"ACM","date":"2015-08-17","pret":-0.01185,"close":28.64}
{"ticker":"ACM","date":"2015-08-18","pret":-0.00492,"close":29.19}
{"ticker":"ACM","date":"2015-08-19","pret":0.01988,"close":29.1}
{"ticker":"ACM","date":"2015-08-20","pret":-0.00937,"close":28.06}
{"ticker":"ACM","date":"2015-08-21","pret":-0.02936,"close":27.25}
{"ticker":"ACM","date":"2015-08-24","pret":-0.14747,"close":25.81}
{"ticker":"ACM","date":"2015-08-25","pret":0.10044,"close":25.88}
{"ticker":"ACM","date":"2015-08-26","pret":0.0075,"close":26.15}
{"ticker":"ACM","date":"2015-08-27","pret":-0.01051,"close":26.87}
{"ticker":"ACM","date":"2015-08-28","pret":0.01238,"close":27.13}
{"ticker":"ACM","date":"2015-08-31","pret":0.00669,"close":27.5}
{"ticker":"ACM","date":"2015-09-01","pret":-0.01342,"close":26.52}
{"ticker":"ACM","date":"2015-09-02","pret":0.00599,"close":26.6}
{"ticker":"ACM","date":"2015-09-03","pret":-0.00112,"close":26.74}
{"ticker":"ACM","date":"2015-09-04","pret":-0.02534,"close":26.19}
{"ticker":"ACM","date":"2015-09-08","pret":0.01972,"close":27.06}
{"ticker":"ACM","date":"2015-09-09","pret":0.02485,"close":27.11}
{"ticker":"ACM","date":"2015-09-10","pret":-0.01031,"close":27.11}
{"ticker":"ACM","date":"2015-09-11","pret":0,"close":27.29}
{"ticker":"ACM","date":"2015-09-14","pret":0.0048,"close":27.06}
{"ticker":"ACM","date":"2015-09-15","pret":0.00037,"close":27.5}
{"ticker":"ACM","date":"2015-09-16","pret":0.01571,"close":27.72}
{"ticker":"ACM","date":"2015-09-17","pret":0.00326,"close":27.54}
{"ticker":"ACM","date":"2015-09-18","pret":-0.0197,"close":27.24}
{"ticker":"ACM","date":"2015-09-21","pret":0.00917,"close":27.49}
{"ticker":"ACM","date":"2015-09-22","pret":-0.01917,"close":26.54}
{"ticker":"ACM","date":"2015-09-23","pret":-0.0101,"close":25.84}
{"ticker":"ACM","date":"2015-09-24","pret":-0.03871,"close":26.19}
{"ticker":"ACM","date":"2015-09-25","pret":0.02927,"close":26.42}
{"ticker":"ACM","date":"2015-09-28","pret":-0.00762,"close":26.22}
{"ticker":"ACM","date":"2015-09-29","pret":0.00191,"close":26.8}
{"ticker":"ACM","date":"2015-09-30","pret":0.03451,"close":27.51}
{"ticker":"ACM","date":"2015-10-01","pret":0.01392,"close":27.31}
{"ticker":"ACM","date":"2015-10-02","pret":-0.02504,"close":27.91}
{"ticker":"ACM","date":"2015-10-05","pret":0.05195,"close":29.02}
{"ticker":"ACM","date":"2015-10-06","pret":0.02344,"close":29.39}
{"ticker":"ACM","date":"2015-10-07","pret":0.02189,"close":29.67}
{"ticker":"ACM","date":"2015-10-08","pret":0.00169,"close":30.07}
{"ticker":"ACM","date":"2015-10-09","pret":0.02039,"close":29.68}
{"ticker":"ACM","date":"2015-10-12","pret":-0.01668,"close":29.55}
{"ticker":"ACM","date":"2015-10-13","pret":-0.01594,"close":29.31}
{"ticker":"ACM","date":"2015-10-14","pret":0.00034,"close":29.21}
{"ticker":"ACM","date":"2015-10-15","pret":-0.00137,"close":29.57}
{"ticker":"ACM","date":"2015-10-16","pret":0.0075,"close":28.36}
{"ticker":"ACM","date":"2015-10-19","pret":-0.04516,"close":28.84}
{"ticker":"ACM","date":"2015-10-20","pret":0.02561,"close":29.18}
{"ticker":"ACM","date":"2015-10-21","pret":0.01342,"close":28.9}
{"ticker":"ACM","date":"2015-10-22","pret":-0.01065,"close":29.31}
{"ticker":"ACM","date":"2015-10-23","pret":0.01882,"close":29.58}
{"ticker":"ACM","date":"2015-10-26","pret":-0.00136,"close":29}
{"ticker":"ACM","date":"2015-10-27","pret":-0.02648,"close":28.48}
{"ticker":"ACM","date":"2015-10-28","pret":0.00348,"close":29.69}
{"ticker":"ACM","date":"2015-10-29","pret":0.02368,"close":29.25}
{"ticker":"ACM","date":"2015-10-30","pret":-0.00578,"close":29.47}
{"ticker":"ACM","date":"2015-11-02","pret":0.00476,"close":30.17}
{"ticker":"ACM","date":"2015-11-03","pret":0.04222,"close":30.13}
{"ticker":"ACM","date":"2015-11-04","pret":-0.01608,"close":30.25}
{"ticker":"ACM","date":"2015-11-05","pret":-0.00232,"close":30.69}
{"ticker":"ACM","date":"2015-11-06","pret":0.01121,"close":30.62}
{"ticker":"ACM","date":"2015-11-09","pret":0.00327,"close":30.32}
{"ticker":"ACM","date":"2015-11-10","pret":0.01299,"close":30.88}
{"ticker":"ACM","date":"2015-11-11","pret":0,"close":31.4}
{"ticker":"ACM","date":"2015-11-12","pret":0.00064,"close":30}
{"ticker":"ACM","date":"2015-11-13","pret":-0.03344,"close":29.96}
{"ticker":"ACM","date":"2015-11-16","pret":-0.01005,"close":30.38}
{"ticker":"ACM","date":"2015-11-17","pret":0.02625,"close":30.36}
{"ticker":"ACM","date":"2015-11-18","pret":0.00295,"close":31.11}
{"ticker":"ACM","date":"2015-11-19","pret":0.01461,"close":31.22}
{"ticker":"ACM","date":"2015-11-20","pret":0.01154,"close":30.99}
{"ticker":"ACM","date":"2015-11-23","pret":-0.01768,"close":30.96}
{"ticker":"ACM","date":"2015-11-24","pret":0.00194,"close":31.07}
{"ticker":"ACM","date":"2015-11-25","pret":0.00323,"close":31.2}
{"ticker":"ACM","date":"2015-11-26"}
{"ticker":"ACM","date":"2015-11-27","pret":0.00322,"close":31.71}
{"ticker":"ACM","date":"2015-11-30","pret":0.02194,"close":31.83}
{"ticker":"ACM","date":"2015-12-01","pret":0.00345,"close":32.09}
{"ticker":"ACM","date":"2015-12-02","pret":0.01401,"close":32.06}
{"ticker":"ACM","date":"2015-12-03","pret":-0.00279,"close":31.59}
{"ticker":"ACM","date":"2015-12-04","pret":-0.02194,"close":31.98}
{"ticker":"ACM","date":"2015-12-07","pret":0.00506,"close":31.13}
{"ticker":"ACM","date":"2015-12-08","pret":-0.03366,"close":30.4}
{"ticker":"ACM","date":"2015-12-09","pret":-0.00884,"close":30.07}
{"ticker":"ACM","date":"2015-12-10","pret":-0.01191,"close":30.21}
{"ticker":"ACM","date":"2015-12-11","pret":-0.01172,"close":29.42}
{"ticker":"ACM","date":"2015-12-14","pret":-0.00744,"close":28.91}
{"ticker":"ACM","date":"2015-12-15","pret":-0.00476,"close":29.92}
{"ticker":"ACM","date":"2015-12-16","pret":0.02259,"close":29.93}
{"ticker":"ACM","date":"2015-12-17"}
{"ticker":"ACM","date":"2015-12-18","pret":-0.02909,"close":29.23}
{"ticker":"ACM","date":"2015-12-21","pret":0.00513,"close":29.26}
{"ticker":"ACM","date":"2015-12-22","pret":-0.00103,"close":29.61}
{"ticker":"ACM","date":"2015-12-23","pret":0.02164,"close":30.62}
{"ticker":"ACM","date":"2015-12-24","pret":0.01856,"close":30.41}
{"ticker":"ACM","date":"2015-12-28","pret":-0.00824,"close":30.54}
{"ticker":"ACM","date":"2015-12-29","pret":0.01511,"close":30.89}
{"ticker":"ACM","date":"2015-12-30","pret":-0.00098,"close":30.4}
{"ticker":"ACM","date":"2015-12-31","pret":-0.0138,"close":30.03}
{"ticker":"ACM","date":"2016-01-04","pret":-0.02073,"close":29.86}
{"ticker":"ACM","date":"2016-01-05","pret":0.00808,"close":29.65}
{"ticker":"ACN","date":"2015-01-02","pret":-0.00567,"close":88.84}
{"ticker":"ACN","date":"2015-01-05","pret":-0.01834,"close":87.34}
{"ticker":"ACN","date":"2015-01-06","pret":-0.00615,"close":86.71}
{"ticker":"ACN","date":"2015-01-07","pret":-0.00389,"close":88.53}
{"ticker":"ACN","date":"2015-01-08","pret":0.02089,"close":89.88}
{"ticker":"ACN","date":"2015-01-09","pret":0.01062,"close":89.78}
{"ticker":"ACN","date":"2015-01-12","pret":-0.00938,"close":89.51}
{"ticker":"ACN","date":"2015-01-13","pret":0.00738,"close":89.83}
{"ticker":"ACN","date":"2015-01-14","pret":-0.00256,"close":88.78}
{"ticker":"ACN","date":"2015-01-15","pret":-0.00594,"close":88.17}
{"ticker":"ACN","date":"2015-01-16","pret":-0.01426,"close":88.89}
{"ticker":"ACN","date":"2015-01-20","pret":0.01291,"close":88.62}
{"ticker":"ACN","date":"2015-01-21","pret":-0.00609,"close":88.34}
{"ticker":"ACN","date":"2015-01-22","pret":0.00418,"close":89.5}
{"ticker":"ACN","date":"2015-01-23","pret":0.00886,"close":89.22}
{"ticker":"ACN","date":"2015-01-26","pret":-0.00526,"close":89.08}
{"ticker":"ACN","date":"2015-01-27","pret":-0.01232,"close":86.16}
{"ticker":"ACN","date":"2015-01-28","pret":-0.01166,"close":84.36}
{"ticker":"ACN","date":"2015-01-29","pret":-0.02304,"close":85.64}
{"ticker":"ACN","date":"2015-01-30","pret":0.002,"close":84.03}
{"ticker":"ACN","date":"2015-02-02","pret":-0.00826,"close":85.83}
{"ticker":"ACN","date":"2015-02-03","pret":0.02145,"close":87.92}
{"ticker":"ACN","date":"2015-02-04","pret":0.03341,"close":87.34}
{"ticker":"ACN","date":"2015-02-05","pret":-0.01207,"close":88.47}
{"ticker":"ACN","date":"2015-02-06","pret":0.00555,"close":88.15}
{"ticker":"ACN","date":"2015-02-09","pret":-0.01238,"close":87.36}
{"ticker":"ACN","date":"2015-02-10","pret":0.00262,"close":87.52}
{"ticker":"ACN","date":"2015-02-11","pret":-0.00251,"close":87.96}
{"ticker":"ACN","date":"2015-02-12","pret":0.00615,"close":89.09}
{"ticker":"ACN","date":"2015-02-13","pret":0.01163,"close":89.79}
{"ticker":"ACN","date":"2015-02-17","pret":0.00604,"close":89.3}
{"ticker":"ACN","date":"2015-02-18","pret":-0.00705,"close":89.43}
{"ticker":"ACN","date":"2015-02-19","pret":0.00594,"close":90.27}
{"ticker":"ACN","date":"2015-02-20","pret":0.00546,"close":90.49}
{"ticker":"ACN","date":"2015-02-23","pret":0.00642,"close":90.57}
{"ticker":"ACN","date":"2015-02-24","pret":-0.00476,"close":90.85}
{"ticker":"ACN","date":"2015-02-25","pret":0.0052,"close":90.6}
{"ticker":"ACN","date":"2015-02-26","pret":0.00198,"close":90.3}
{"ticker":"ACN","date":"2015-02-27","pret":-0.00851,"close":90.03}
{"ticker":"ACN","date":"2015-03-02","pret":-0.00323,"close":91.18}
{"ticker":"ACN","date":"2015-03-03","pret":0.0157,"close":90.84}
{"ticker":"ACN","date":"2015-03-04","pret":-0.00385,"close":90.91}
{"ticker":"ACN","date":"2015-03-05","pret":0.00527,"close":92.05}
{"ticker":"ACN","date":"2015-03-06","pret":0.00339,"close":90.67}
{"ticker":"ACN","date":"2015-03-09","pret":-0.00976,"close":90.79}
{"ticker":"ACN","date":"2015-03-10","pret":-0.00852,"close":88.06}
{"ticker":"ACN","date":"2015-03-11","pret":-0.01874,"close":86.86}
{"ticker":"ACN","date":"2015-03-12","pret":-0.01437,"close":88.2}
{"ticker":"ACN","date":"2015-03-13","pret":0.01313,"close":87.87}
{"ticker":"ACN","date":"2015-03-16","pret":0.00159,"close":88.91}
{"ticker":"ACN","date":"2015-03-17","pret":0.00034,"close":88.84}
{"ticker":"ACN","date":"2015-03-18","pret":0.00508,"close":90.93}
{"ticker":"ACN","date":"2015-03-19","pret":0.02326,"close":90.19}
{"ticker":"ACN","date":"2015-03-20","pret":0,"close":91.48}
{"ticker":"ACN","date":"2015-03-23","pret":0.00538,"close":91.54}
{"ticker":"ACN","date":"2015-03-24","pret":0.0012,"close":89.41}
{"ticker":"ACN","date":"2015-03-25","pret":-0.023,"close":88.21}
{"ticker":"ACN","date":"2015-03-26","pret":0.02322,"close":94.17}
{"ticker":"ACN","date":"2015-03-27","pret":0.026,"close":93.94}
{"ticker":"ACN","date":"2015-03-30","pret":0.00245,"close":94.42}
{"ticker":"ACN","date":"2015-03-31","pret":-0.00149,"close":93.69}
{"ticker":"ACN","date":"2015-04-01","pret":-0.0048,"close":93.56}
{"ticker":"ACN","date":"2015-04-02","pret":0.0015,"close":94.18}
{"ticker":"ACN","date":"2015-04-06","pret":-0.00256,"close":95.69}
{"ticker":"ACN","date":"2015-04-07","pret":0.02306,"close":96.39}
{"ticker":"ACN","date":"2015-04-08","pret":-0.00188,"close":95.12}
{"ticker":"ACN","date":"2015-04-09","pret":-0.00063,"close":95.47}
{"ticker":"ACN","date":"2015-04-10","pret":0.00052,"close":94.69}
{"ticker":"ACN","date":"2015-04-13","pret":-0.0117,"close":93.49}
{"ticker":"ACN","date":"2015-04-14","pret":-0.00819,"close":93.81}
{"ticker":"ACN","date":"2015-04-15","pret":0.00745,"close":94.16}
{"ticker":"ACN","date":"2015-04-16","pret":-0.00383,"close":94.06}
{"ticker":"ACN","date":"2015-04-17","pret":-0.00662,"close":92.39}
{"ticker":"ACN","date":"2015-04-20","pret":-0.00322,"close":93.27}
{"ticker":"ACN","date":"2015-04-21","pret":0.00984,"close":93}
{"ticker":"ACN","date":"2015-04-22","pret":-0.00609,"close":93.38}
{"ticker":"ACN","date":"2015-04-23","pret":0.00043,"close":93.84}
{"ticker":"ACN","date":"2015-04-24","pret":-0.00096,"close":93.4}
{"ticker":"ACN","date":"2015-04-27","pret":0.0079,"close":93.76}
{"ticker":"ACN","date":"2015-04-28","pret":-0.00458,"close":94.42}
{"ticker":"ACN","date":"2015-04-29","pret":0.00692,"close":93.65}
{"ticker":"ACN","date":"2015-04-30","pret":-0.01088,"close":92.65}
{"ticker":"ACN","date":"2015-05-01","pret":0.00096,"close":93.36}
{"ticker":"ACN","date":"2015-05-04","pret":0.00556,"close":94.44}
{"ticker":"ACN","date":"2015-05-05","pret":0.00637,"close":93.65}
{"ticker":"ACN","date":"2015-05-06","pret":-0.00829,"close":93}
{"ticker":"ACN","date":"2015-05-07","pret":-0.00782,"close":94.49}
{"ticker":"ACN","date":"2015-05-08","pret":0.02801,"close":95.89}
{"ticker":"ACN","date":"2015-05-11","pret":-0.00073,"close":96.01}
{"ticker":"ACN","date":"2015-05-12","pret":-0.00199,"close":95.42}
{"ticker":"ACN","date":"2015-05-13","pret":0.00304,"close":95.68}
{"ticker":"ACN","date":"2015-05-14","pret":0.00563,"close":96.98}
{"ticker":"ACN","date":"2015-05-15","pret":0.00715,"close":97.02}
{"ticker":"ACN","date":"2015-05-18","pret":-0.00228,"close":97.46}
{"ticker":"ACN","date":"2015-05-19","pret":0.01132,"close":97.18}
{"ticker":"ACN","date":"2015-05-20","pret":-0.0039,"close":97.05}
{"ticker":"ACN","date":"2015-05-21","pret":-0.00567,"close":96.83}
{"ticker":"ACN","date":"2015-05-22","pret":-0.0029,"close":96.39}
{"ticker":"ACN","date":"2015-05-26","pret":0.00383,"close":96.09}
{"ticker":"ACN","date":"2015-05-27","pret":-0.0058,"close":96.77}
{"ticker":"ACN","date":"2015-05-28","pret":0.00404,"close":96.91}
{"ticker":"ACN","date":"2015-05-29","pret":0.00083,"close":96.04}
{"ticker":"ACN","date":"2015-06-01","pret":-0.00622,"close":96.19}
{"ticker":"ACN","date":"2015-06-02","pret":-0.00229,"close":96.33}
{"ticker":"ACN","date":"2015-06-03","pret":0.00841,"close":96.98}
{"ticker":"ACN","date":"2015-06-04","pret":-0.00716,"close":95.93}
{"ticker":"ACN","date":"2015-06-05","pret":-0.00177,"close":95.4}
{"ticker":"ACN","date":"2015-06-08","pret":-0.00785,"close":94.77}
{"ticker":"ACN","date":"2015-06-09","pret":0.00105,"close":94.94}
{"ticker":"ACN","date":"2015-06-10","pret":0.00042,"close":96.52}
{"ticker":"ACN","date":"2015-06-11","pret":0.01417,"close":96.92}
{"ticker":"ACN","date":"2015-06-12","pret":-0.00363,"close":96.1}
{"ticker":"ACN","date":"2015-06-15","pret":-0.01275,"close":95.79}
{"ticker":"ACN","date":"2015-06-16","pret":0.00827,"close":96.7}
{"ticker":"ACN","date":"2015-06-17","pret":0.01151,"close":96.93}
{"ticker":"ACN","date":"2015-06-18","pret":0.00072,"close":97.31}
{"ticker":"ACN","date":"2015-06-19","pret":-0.00082,"close":97.02}
{"ticker":"ACN","date":"2015-06-22","pret":0.00668,"close":98.59}
{"ticker":"ACN","date":"2015-06-23","pret":0.01434,"close":98.25}
{"ticker":"ACN","date":"2015-06-24","pret":-0.01045,"close":97.77}
{"ticker":"ACN","date":"2015-06-25","pret":0.0221,"close":99.48}
{"ticker":"ACN","date":"2015-06-26","pret":-0.0023,"close":99}
{"ticker":"ACN","date":"2015-06-29","pret":-0.01847,"close":96.68}
{"ticker":"ACN","date":"2015-06-30","pret":-0.0046,"close":96.78}
{"ticker":"ACN","date":"2015-07-01","pret":0.00051,"close":98.06}
{"ticker":"ACN","date":"2015-07-02","pret":0.00561,"close":97.33}
{"ticker":"ACN","date":"2015-07-06","pret":-0.019,"close":97.34}
{"ticker":"ACN","date":"2015-07-07","pret":0.014,"close":98.68}
{"ticker":"ACN","date":"2015-07-08","pret":0.01673,"close":97.62}
{"ticker":"ACN","date":"2015-07-09","pret":-0.00656,"close":97.75}
{"ticker":"ACN","date":"2015-07-10","pret":-0.00071,"close":98.78}
{"ticker":"ACN","date":"2015-07-13","pret":0.00626,"close":100.55}
{"ticker":"ACN","date":"2015-07-14","pret":0.00662,"close":100.74}
{"ticker":"ACN","date":"2015-07-15","pret":0.00548,"close":99.95}
{"ticker":"ACN","date":"2015-07-16","pret":-0.0001,"close":101.45}
{"ticker":"ACN","date":"2015-07-17","pret":0.01,"close":100.48}
{"ticker":"ACN","date":"2015-07-20","pret":-0.0085,"close":100.72}
{"ticker":"ACN","date":"2015-07-21","pret":-0.00328,"close":100.39}
{"ticker":"ACN","date":"2015-07-22","pret":-0.0006,"close":102.33}
{"ticker":"ACN","date":"2015-07-23","pret":0.0216,"close":102.42}
{"ticker":"ACN","date":"2015-07-24","pret":-0.00322,"close":101.17}
{"ticker":"ACN","date":"2015-07-27","pret":-0.01489,"close":100.39}
{"ticker":"ACN","date":"2015-07-28","pret":0.00248,"close":101.69}
{"ticker":"ACN","date":"2015-07-29","pret":0.0077,"close":102.45}
{"ticker":"ACN","date":"2015-07-30","pret":0.00363,"close":102.66}
{"ticker":"ACN","date":"2015-07-31","pret":0.00917,"close":103.11}
{"ticker":"ACN","date":"2015-08-03","pret":0.00165,"close":103.21}
{"ticker":"ACN","date":"2015-08-04","pret":0.00039,"close":103.42}
{"ticker":"ACN","date":"2015-08-05","pret":0.01719,"close":104.5}
{"ticker":"ACN","date":"2015-08-06","pret":-0.00669,"close":103.1}
{"ticker":"ACN","date":"2015-08-07","pret":-0.01225,"close":103.74}
{"ticker":"ACN","date":"2015-08-10","pret":0.01235,"close":105.2}
{"ticker":"ACN","date":"2015-08-11","pret":0.00459,"close":103.58}
{"ticker":"ACN","date":"2015-08-12","pret":-0.01937,"close":103.77}
{"ticker":"ACN","date":"2015-08-13","pret":0.01218,"close":103.39}
{"ticker":"ACN","date":"2015-08-14","pret":-0.01005,"close":103.45}
{"ticker":"ACN","date":"2015-08-17","pret":0.0032,"close":103.48}
{"ticker":"ACN","date":"2015-08-18","pret":0.003,"close":103.86}
{"ticker":"ACN","date":"2015-08-19","pret":0.00376,"close":102.87}
{"ticker":"ACN","date":"2015-08-20","pret":-0.01794,"close":99.97}
{"ticker":"ACN","date":"2015-08-21","pret":-0.02789,"close":97.13}
{"ticker":"ACN","date":"2015-08-24","pret":-0.08426,"close":92.67}
{"ticker":"ACN","date":"2015-08-25","pret":0.0437,"close":92.14}
{"ticker":"ACN","date":"2015-08-26","pret":-0.01149,"close":95.04}
{"ticker":"ACN","date":"2015-08-27","pret":0.01973,"close":95.73}
{"ticker":"ACN","date":"2015-08-28","pret":-0.00887,"close":95.85}
{"ticker":"ACN","date":"2015-08-31","pret":-0.00157,"close":94.27}
{"ticker":"ACN","date":"2015-09-01","pret":-0.0356,"close":92.29}
{"ticker":"ACN","date":"2015-09-02","pret":0.01844,"close":94.43}
{"ticker":"ACN","date":"2015-09-03","pret":0.01506,"close":95.61}
{"ticker":"ACN","date":"2015-09-04","pret":-0.0074,"close":94.45}
{"ticker":"ACN","date":"2015-09-08","pret":0.02057,"close":97.12}
{"ticker":"ACN","date":"2015-09-09","pret":0.01188,"close":95.52}
{"ticker":"ACN","date":"2015-09-10","pret":-0.02106,"close":96.81}
{"ticker":"ACN","date":"2015-09-11","pret":0.0125,"close":97.35}
{"ticker":"ACN","date":"2015-09-14","pret":0.00845,"close":96.51}
{"ticker":"ACN","date":"2015-09-15","pret":-0.00422,"close":98.24}
{"ticker":"ACN","date":"2015-09-16","pret":0.0125,"close":98.96}
{"ticker":"ACN","date":"2015-09-17","pret":0.00751,"close":98.53}
{"ticker":"ACN","date":"2015-09-18","pret":-0.04305,"close":97.53}
{"ticker":"ACN","date":"2015-09-21","pret":0.03381,"close":98.43}
{"ticker":"ACN","date":"2015-09-22","pret":-0.00943,"close":97.67}
{"ticker":"ACN","date":"2015-09-23","pret":0.00708,"close":97.86}
{"ticker":"ACN","date":"2015-09-24","pret":-0.02118,"close":97.77}
{"ticker":"ACN","date":"2015-09-25","pret":0.02668,"close":96.94}
{"ticker":"ACN","date":"2015-09-28","pret":-0.01878,"close":95.95}
{"ticker":"ACN","date":"2015-09-29","pret":-0.00457,"close":96.6}
{"ticker":"ACN","date":"2015-09-30","pret":0.016,"close":98.26}
{"ticker":"ACN","date":"2015-10-01","pret":0.00846,"close":98.44}
{"ticker":"ACN","date":"2015-10-02","pret":-0.01422,"close":99.39}
{"ticker":"ACN","date":"2015-10-05","pret":0.02934,"close":101.62}
{"ticker":"ACN","date":"2015-10-06","pret":0.01519,"close":101.5}
{"ticker":"ACN","date":"2015-10-07","pret":0.00491,"close":102.62}
{"ticker":"ACN","date":"2015-10-08","pret":0.00499,"close":105.01}
{"ticker":"ACN","date":"2015-10-09","pret":0.02505,"close":104.78}
{"ticker":"ACN","date":"2015-10-12","pret":-0.004,"close":105.05}
{"ticker":"ACN","date":"2015-10-13","pret":-0.01628,"close":103.48}
{"ticker":"ACN","date":"2015-10-14","pret":-0.0076,"close":102.43}
{"ticker":"ACN","date":"2015-10-15","pret":0.00809,"close":102.3}
{"ticker":"ACN","date":"2015-10-16","pret":-0.00048,"close":103.01}
{"ticker":"ACN","date":"2015-10-19","pret":-0.00214,"close":103.1}
{"ticker":"ACN","date":"2015-10-20","pret":0.00543,"close":103.47}
{"ticker":"ACN","date":"2015-10-21","pret":0.00608,"close":102.52}
{"ticker":"ACN","date":"2015-10-22","pret":-0.01034,"close":106.46}
{"ticker":"ACN","date":"2015-10-23","pret":0.04187,"close":107.99}
{"ticker":"ACN","date":"2015-10-26","pret":0.0053,"close":107.97}
{"ticker":"ACN","date":"2015-10-27","pret":-0.00297,"close":107.87}
{"ticker":"ACN","date":"2015-10-28","pret":0.00316,"close":109.73}
{"ticker":"ACN","date":"2015-10-29","pret":0.01088,"close":107.95}
{"ticker":"ACN","date":"2015-10-30","pret":-0.0094,"close":107.2}
{"ticker":"ACN","date":"2015-11-02","pret":-0.00902,"close":107.6}
{"ticker":"ACN","date":"2015-11-03","pret":-0.00047,"close":107.31}
{"ticker":"ACN","date":"2015-11-04","pret":0.0028,"close":106.52}
{"ticker":"ACN","date":"2015-11-05","pret":-0.00758,"close":106.09}
{"ticker":"ACN","date":"2015-11-06","pret":-0.01133,"close":106}
{"ticker":"ACN","date":"2015-11-09","pret":-0.00086,"close":104.88}
{"ticker":"ACN","date":"2015-11-10","pret":-0.0062,"close":105.07}
{"ticker":"ACN","date":"2015-11-11","pret":0.00686,"close":105.1}
{"ticker":"ACN","date":"2015-11-12","pret":-0.00457,"close":104.32}
{"ticker":"ACN","date":"2015-11-13","pret":-0.00785,"close":103.15}
{"ticker":"ACN","date":"2015-11-16","pret":-0.00298,"close":106.33}
{"ticker":"ACN","date":"2015-11-17","pret":0.0258,"close":106.29}
{"ticker":"ACN","date":"2015-11-18","pret":0.00478,"close":107.88}
{"ticker":"ACN","date":"2015-11-19","pret":0.00903,"close":107.28}
{"ticker":"ACN","date":"2015-11-20","pret":-0.00278,"close":107.97}
{"ticker":"ACN","date":"2015-11-23","pret":0.00362,"close":107.84}
{"ticker":"ACN","date":"2015-11-24","pret":-0.00539,"close":107.35}
{"ticker":"ACN","date":"2015-11-25","pret":0.00279,"close":107.1}
{"ticker":"ACN","date":"2015-11-26"}
{"ticker":"ACN","date":"2015-11-27","pret":-0.00587,"close":107.46}
{"ticker":"ACN","date":"2015-11-30","pret":0.00485,"close":107.22}
{"ticker":"ACN","date":"2015-12-01","pret":-0.0027,"close":108.13}
{"ticker":"ACN","date":"2015-12-02","pret":0.00576,"close":107.59}
{"ticker":"ACN","date":"2015-12-03","pret":-0.00344,"close":105.93}
{"ticker":"ACN","date":"2015-12-04","pret":-0.01169,"close":109.1}
{"ticker":"ACN","date":"2015-12-07","pret":0.02637,"close":108.94}
{"ticker":"ACN","date":"2015-12-08","pret":-0.01533,"close":108.91}
{"ticker":"ACN","date":"2015-12-09","pret":0.01009,"close":107.29}
{"ticker":"ACN","date":"2015-12-10","pret":-0.01177,"close":107.6}
{"ticker":"ACN","date":"2015-12-11","pret":-0.00777,"close":105.3}
{"ticker":"ACN","date":"2015-12-14","pret":-0.00726,"close":106.36}
{"ticker":"ACN","date":"2015-12-15","pret":0.01493,"close":106.72}
{"ticker":"ACN","date":"2015-12-16","pret":0.00037,"close":109.08}
{"ticker":"ACN","date":"2015-12-17"}
{"ticker":"ACN","date":"2015-12-18","pret":-0.03982,"close":101.93}
{"ticker":"ACN","date":"2015-12-21","pret":-0.00204,"close":102.99}
{"ticker":"ACN","date":"2015-12-22","pret":0.00359,"close":103.76}
{"ticker":"ACN","date":"2015-12-23","pret":0.00743,"close":104.42}
{"ticker":"ACN","date":"2015-12-24","pret":0.00154,"close":104.23}
{"ticker":"ACN","date":"2015-12-28","pret":-0.00558,"close":104.08}
{"ticker":"ACN","date":"2015-12-29","pret":0.00826,"close":105.32}
{"ticker":"ACN","date":"2015-12-30","pret":0.00763,"close":105.86}
{"ticker":"ACN","date":"2015-12-31","pret":0.00095,"close":104.5}
{"ticker":"ACN","date":"2016-01-04","pret":-0.02673,"close":101.83}
{"ticker":"ACN","date":"2016-01-05","pret":-0.00635,"close":102.36}
{"ticker":"ACOR","date":"2015-01-02","pret":0.01464,"close":40.51}
{"ticker":"ACOR","date":"2015-01-05","pret":-0.02279,"close":40.36}
{"ticker":"ACOR","date":"2015-01-06","pret":0.00421,"close":40.12}
{"ticker":"ACOR","date":"2015-01-07","pret":-0.00198,"close":41.82}
{"ticker":"ACOR","date":"2015-01-08","pret":0.06209,"close":41.94}
{"ticker":"ACOR","date":"2015-01-09","pret":-0.024,"close":42.08}
{"ticker":"ACOR","date":"2015-01-12","pret":0.01183,"close":43.44}
{"ticker":"ACOR","date":"2015-01-13","pret":0.03355,"close":44.23}
{"ticker":"ACOR","date":"2015-01-14","pret":-0.00319,"close":42.93}
{"ticker":"ACOR","date":"2015-01-15","pret":-0.01773,"close":41.28}
{"ticker":"ACOR","date":"2015-01-16","pret":-0.04564,"close":42.59}
{"ticker":"ACOR","date":"2015-01-20","pret":0.03911,"close":43.91}
{"ticker":"ACOR","date":"2015-01-21","pret":0.02631,"close":42.82}
{"ticker":"ACOR","date":"2015-01-22","pret":-0.01422,"close":43.55}
{"ticker":"ACOR","date":"2015-01-23","pret":0.00254,"close":43.76}
{"ticker":"ACOR","date":"2015-01-26","pret":0.011,"close":44.5}
{"ticker":"ACOR","date":"2015-01-27","pret":0.00478,"close":43.7}
{"ticker":"ACOR","date":"2015-01-28","pret":0.00091,"close":42.54}
{"ticker":"ACOR","date":"2015-01-29","pret":-0.02851,"close":42}
{"ticker":"ACOR","date":"2015-01-30","pret":-0.02431,"close":41.55}
{"ticker":"ACOR","date":"2015-02-02","pret":-0.00215,"close":40.89}
{"ticker":"ACOR","date":"2015-02-03","pret":-0.02081,"close":40.79}
{"ticker":"ACOR","date":"2015-02-04","pret":-0.01304,"close":40.26}
{"ticker":"ACOR","date":"2015-02-05","pret":-0.0005,"close":42.3}
{"ticker":"ACOR","date":"2015-02-06","pret":0.04317,"close":40.4}
{"ticker":"ACOR","date":"2015-02-09","pret":-0.0449,"close":39.91}
{"ticker":"ACOR","date":"2015-02-10","pret":0.00347,"close":36.06}
{"ticker":"ACOR","date":"2015-02-11","pret":-0.11942,"close":36.89}
{"ticker":"ACOR","date":"2015-02-12","pret":0.0679,"close":36.65}
{"ticker":"ACOR","date":"2015-02-13","pret":-0.03986,"close":36.14}
{"ticker":"ACOR","date":"2015-02-17","pret":-0.01888,"close":37.44}
{"ticker":"ACOR","date":"2015-02-18","pret":0.03395,"close":37.48}
{"ticker":"ACOR","date":"2015-02-19","pret":0.02609,"close":37.94}
{"ticker":"ACOR","date":"2015-02-20","pret":-0.0123,"close":37.41}
{"ticker":"ACOR","date":"2015-02-23","pret":-0.00661,"close":37.19}
{"ticker":"ACOR","date":"2015-02-24","pret":-0.00986,"close":36.55}
{"ticker":"ACOR","date":"2015-02-25","pret":-0.02659,"close":36.04}
{"ticker":"ACOR","date":"2015-02-26","pret":-0.02562,"close":35.56}
{"ticker":"ACOR","date":"2015-02-27","pret":-0.00594,"close":33.84}
{"ticker":"ACOR","date":"2015-03-02","pret":-0.03553,"close":35.01}
{"ticker":"ACOR","date":"2015-03-03","pret":0.03098,"close":35.2}
{"ticker":"ACOR","date":"2015-03-04","pret":-0.00228,"close":35.74}
{"ticker":"ACOR","date":"2015-03-05","pret":0.02817,"close":35.3}
{"ticker":"ACOR","date":"2015-03-06","pret":-0.0219,"close":34.74}
{"ticker":"ACOR","date":"2015-03-09","pret":-0.0097,"close":33.88}
{"ticker":"ACOR","date":"2015-03-10","pret":-0.0365,"close":35.43}
{"ticker":"ACOR","date":"2015-03-11","pret":0.06001,"close":35.18}
{"ticker":"ACOR","date":"2015-03-12","pret":-0.01296,"close":34.25}
{"ticker":"ACOR","date":"2015-03-13","pret":-0.02732,"close":34.35}
{"ticker":"ACOR","date":"2015-03-16","pret":0.01044,"close":34.47}
{"ticker":"ACOR","date":"2015-03-17","pret":-0.0119,"close":33.96}
{"ticker":"ACOR","date":"2015-03-18","pret":-0.00674,"close":34}
{"ticker":"ACOR","date":"2015-03-19","pret":0.00088,"close":35.13}
{"ticker":"ACOR","date":"2015-03-20","pret":0.03945,"close":34.74}
{"ticker":"ACOR","date":"2015-03-23","pret":-0.02054,"close":34.72}
{"ticker":"ACOR","date":"2015-03-24","pret":0.00403,"close":34.76}
{"ticker":"ACOR","date":"2015-03-25","pret":0.00287,"close":33.63}
{"ticker":"ACOR","date":"2015-03-26","pret":-0.03851,"close":32.94}
{"ticker":"ACOR","date":"2015-03-27","pret":-0.02469,"close":34.2}
{"ticker":"ACOR","date":"2015-03-30","pret":0.05429,"close":33.91}
{"ticker":"ACOR","date":"2015-03-31","pret":-0.02811,"close":33.28}
{"ticker":"ACOR","date":"2015-04-01","pret":-0.01135,"close":33.57}
{"ticker":"ACOR","date":"2015-04-02","pret":0.01135,"close":33.51}
{"ticker":"ACOR","date":"2015-04-06","pret":-0.01376,"close":33.01}
{"ticker":"ACOR","date":"2015-04-07","pret":-0.00453,"close":33.37}
{"ticker":"ACOR","date":"2015-04-08","pret":0.01292,"close":34.01}
{"ticker":"ACOR","date":"2015-04-09","pret":0.01128,"close":33.85}
{"ticker":"ACOR","date":"2015-04-10","pret":0.00206,"close":34.46}
{"ticker":"ACOR","date":"2015-04-13","pret":0.01288,"close":34.82}
{"ticker":"ACOR","date":"2015-04-14","pret":0.00984,"close":34.2}
{"ticker":"ACOR","date":"2015-04-15","pret":-0.01421,"close":35.18}
{"ticker":"ACOR","date":"2015-04-16","pret":0.02908,"close":34.68}
{"ticker":"ACOR","date":"2015-04-17","pret":-0.02122,"close":34.49}
{"ticker":"ACOR","date":"2015-04-20","pret":-0.00261,"close":34.89}
{"ticker":"ACOR","date":"2015-04-21","pret":0.02071,"close":34.67}
{"ticker":"ACOR","date":"2015-04-22","pret":-0.01232,"close":33.34}
{"ticker":"ACOR","date":"2015-04-23","pret":-0.04872,"close":33.5}
{"ticker":"ACOR","date":"2015-04-24","pret":0.01083,"close":33.12}
{"ticker":"ACOR","date":"2015-04-27","pret":-0.0027,"close":31.44}
{"ticker":"ACOR","date":"2015-04-28","pret":-0.0568,"close":31.04}
{"ticker":"ACOR","date":"2015-04-29","pret":-0.01698,"close":31.67}
{"ticker":"ACOR","date":"2015-04-30","pret":0.03399,"close":30.07}
{"ticker":"ACOR","date":"2015-05-01","pret":-0.06018,"close":29.77}
{"ticker":"ACOR","date":"2015-05-04","pret":-0.00465,"close":30.84}
{"ticker":"ACOR","date":"2015-05-05","pret":0.02078,"close":29.14}
{"ticker":"ACOR","date":"2015-05-06","pret":-0.0454,"close":29.35}
{"ticker":"ACOR","date":"2015-05-07","pret":0.00613,"close":29.75}
{"ticker":"ACOR","date":"2015-05-08","pret":0.01783,"close":30.34}
{"ticker":"ACOR","date":"2015-05-11","pret":0.01588,"close":30.2}
{"ticker":"ACOR","date":"2015-05-12","pret":-0.01755,"close":29.96}
{"ticker":"ACOR","date":"2015-05-13","pret":-0.00134,"close":29.79}
{"ticker":"ACOR","date":"2015-05-14","pret":-0.00402,"close":29.9}
{"ticker":"ACOR","date":"2015-05-15","pret":0.00235,"close":30.04}
{"ticker":"ACOR","date":"2015-05-18","pret":0.00368,"close":30.71}
{"ticker":"ACOR","date":"2015-05-19","pret":0.02375,"close":31.4}
{"ticker":"ACOR","date":"2015-05-20","pret":0.02701,"close":31.95}
{"ticker":"ACOR","date":"2015-05-21","pret":0.01605,"close":32.26}
{"ticker":"ACOR","date":"2015-05-22","pret":0.00156,"close":32.01}
{"ticker":"ACOR","date":"2015-05-26","pret":-0.0072,"close":31.61}
{"ticker":"ACOR","date":"2015-05-27","pret":-0.00252,"close":31.49}
{"ticker":"ACOR","date":"2015-05-28","pret":-0.01395,"close":30.48}
{"ticker":"ACOR","date":"2015-05-29","pret":-0.02816,"close":30.48}
{"ticker":"ACOR","date":"2015-06-01","pret":0.01045,"close":30.37}
{"ticker":"ACOR","date":"2015-06-02","pret":-0.06233,"close":29.99}
{"ticker":"ACOR","date":"2015-06-03","pret":0.04232,"close":30.25}
{"ticker":"ACOR","date":"2015-06-04","pret":-0.00332,"close":30.4}
{"ticker":"ACOR","date":"2015-06-05","pret":0.01387,"close":30.85}
{"ticker":"ACOR","date":"2015-06-08","pret":0.00979,"close":30.89}
{"ticker":"ACOR","date":"2015-06-09","pret":-0.00423,"close":30.49}
{"ticker":"ACOR","date":"2015-06-10","pret":-0.00819,"close":30.63}
{"ticker":"ACOR","date":"2015-06-11","pret":0.01209,"close":31.03}
{"ticker":"ACOR","date":"2015-06-12","pret":0.00777,"close":31.55}
{"ticker":"ACOR","date":"2015-06-15","pret":0.01599,"close":32.19}
{"ticker":"ACOR","date":"2015-06-16","pret":0.02072,"close":33.31}
{"ticker":"ACOR","date":"2015-06-17","pret":0.03541,"close":33.63}
{"ticker":"ACOR","date":"2015-06-18","pret":0.01163,"close":34.06}
{"ticker":"ACOR","date":"2015-06-19","pret":0.00562,"close":34.46}
{"ticker":"ACOR","date":"2015-06-22","pret":0.01347,"close":35.44}
{"ticker":"ACOR","date":"2015-06-23","pret":0.02895,"close":34.87}
{"ticker":"ACOR","date":"2015-06-24","pret":-0.01681,"close":34.27}
{"ticker":"ACOR","date":"2015-06-25","pret":-0.00808,"close":34.21}
{"ticker":"ACOR","date":"2015-06-26","pret":-0.00494,"close":33.93}
{"ticker":"ACOR","date":"2015-06-29","pret":-0.01851,"close":33.43}
{"ticker":"ACOR","date":"2015-06-30","pret":0.00237,"close":33.33}
{"ticker":"ACOR","date":"2015-07-01","pret":-0.00862,"close":32.09}
{"ticker":"ACOR","date":"2015-07-02","pret":-0.04611,"close":32.08}
{"ticker":"ACOR","date":"2015-07-06","pret":-0.00344,"close":32.49}
{"ticker":"ACOR","date":"2015-07-07","pret":0.02325,"close":33.5}
{"ticker":"ACOR","date":"2015-07-08","pret":0.02002,"close":32.71}
{"ticker":"ACOR","date":"2015-07-09","pret":-0.00844,"close":33.42}
{"ticker":"ACOR","date":"2015-07-10","pret":0.02098,"close":34.07}
{"ticker":"ACOR","date":"2015-07-13","pret":0.01209,"close":34.61}
{"ticker":"ACOR","date":"2015-07-14","pret":0.01714,"close":35.24}
{"ticker":"ACOR","date":"2015-07-15","pret":0.02362,"close":35.49}
{"ticker":"ACOR","date":"2015-07-16","pret":-0.00028,"close":35.25}
{"ticker":"ACOR","date":"2015-07-17","pret":-0.00536,"close":34.78}
{"ticker":"ACOR","date":"2015-07-20","pret":-0.01539,"close":35.29}
{"ticker":"ACOR","date":"2015-07-21","pret":0.01199,"close":34.46}
{"ticker":"ACOR","date":"2015-07-22","pret":-0.02384,"close":35.23}
{"ticker":"ACOR","date":"2015-07-23","pret":0.02611,"close":34.75}
{"ticker":"ACOR","date":"2015-07-24","pret":-0.02408,"close":33.71}
{"ticker":"ACOR","date":"2015-07-27","pret":-0.02675,"close":34.12}
{"ticker":"ACOR","date":"2015-07-28","pret":0.02356,"close":34.61}
{"ticker":"ACOR","date":"2015-07-29","pret":0.00869,"close":33.78}
{"ticker":"ACOR","date":"2015-07-30","pret":-0.01864,"close":34.23}
{"ticker":"ACOR","date":"2015-07-31","pret":0.02123,"close":34.36}
{"ticker":"ACOR","date":"2015-08-03","pret":-0.00664,"close":34.74}
{"ticker":"ACOR","date":"2015-08-04","pret":0.01066,"close":34.53}
{"ticker":"ACOR","date":"2015-08-05","pret":-0.00748,"close":34.54}
{"ticker":"ACOR","date":"2015-08-06","pret":0.0026,"close":32.82}
{"ticker":"ACOR","date":"2015-08-07","pret":-0.06208,"close":32.15}
{"ticker":"ACOR","date":"2015-08-10","pret":-0.01389,"close":32.37}
{"ticker":"ACOR","date":"2015-08-11","pret":0.00743,"close":31.93}
{"ticker":"ACOR","date":"2015-08-12","pret":-0.02974,"close":32.17}
{"ticker":"ACOR","date":"2015-08-13","pret":0.02572,"close":31.65}
{"ticker":"ACOR","date":"2015-08-14","pret":-0.01718,"close":31.84}
{"ticker":"ACOR","date":"2015-08-17","pret":-0.00442,"close":32.39}
{"ticker":"ACOR","date":"2015-08-18","pret":0.025,"close":31.15}
{"ticker":"ACOR","date":"2015-08-19","pret":-0.04805,"close":30.48}
{"ticker":"ACOR","date":"2015-08-20","pret":-0.01896,"close":29.21}
{"ticker":"ACOR","date":"2015-08-21","pret":-0.05669,"close":29.9}
{"ticker":"ACOR","date":"2015-08-24","pret":-0.02511,"close":28.96}
{"ticker":"ACOR","date":"2015-08-25","pret":0.23142,"close":31.37}
{"ticker":"ACOR","date":"2015-08-26","pret":-0.08942,"close":31.96}
{"ticker":"ACOR","date":"2015-08-27","pret":0.00186,"close":31.69}
{"ticker":"ACOR","date":"2015-08-28","pret":-0.01879,"close":32.73}
{"ticker":"ACOR","date":"2015-08-31","pret":0.02651,"close":31.97}
{"ticker":"ACOR","date":"2015-09-01","pret":-0.03668,"close":31.77}
{"ticker":"ACOR","date":"2015-09-02","pret":0.02429,"close":32.56}
{"ticker":"ACOR","date":"2015-09-03","pret":0.00745,"close":31.86}
{"ticker":"ACOR","date":"2015-09-04","pret":-0.02728,"close":31.71}
{"ticker":"ACOR","date":"2015-09-08","pret":0.02573,"close":33.36}
{"ticker":"ACOR","date":"2015-09-09","pret":0.0356,"close":32.59}
{"ticker":"ACOR","date":"2015-09-10","pret":-0.02789,"close":32.93}
{"ticker":"ACOR","date":"2015-09-11","pret":0.00827,"close":33.07}
{"ticker":"ACOR","date":"2015-09-14","pret":0.0088,"close":32.38}
{"ticker":"ACOR","date":"2015-09-15","pret":-0.01799,"close":32.18}
{"ticker":"ACOR","date":"2015-09-16","pret":-0.00679,"close":31.99}
{"ticker":"ACOR","date":"2015-09-17","pret":-0.01184,"close":32.55}
{"ticker":"ACOR","date":"2015-09-18","pret":0.00874,"close":32.18}
{"ticker":"ACOR","date":"2015-09-21","pret":0.01051,"close":30.8}
{"ticker":"ACOR","date":"2015-09-22","pret":-0.06315,"close":29.99}
{"ticker":"ACOR","date":"2015-09-23","pret":-0.01651,"close":29.8}
{"ticker":"ACOR","date":"2015-09-24","pret":-0.01442,"close":29.54}
{"ticker":"ACOR","date":"2015-09-25","pret":0.0027,"close":27.83}
{"ticker":"ACOR","date":"2015-09-28","pret":-0.06544,"close":26.21}
{"ticker":"ACOR","date":"2015-09-29","pret":-0.05547,"close":25.78}
{"ticker":"ACOR","date":"2015-09-30","pret":-0.00763,"close":26.51}
{"ticker":"ACOR","date":"2015-10-01","pret":0.01935,"close":27.46}
{"ticker":"ACOR","date":"2015-10-02","pret":0.01418,"close":28.05}
{"ticker":"ACOR","date":"2015-10-05","pret":0.10906,"close":31.42}
{"ticker":"ACOR","date":"2015-10-06","pret":0.03333,"close":29.71}
{"ticker":"ACOR","date":"2015-10-07","pret":-0.04267,"close":29.94}
{"ticker":"ACOR","date":"2015-10-08","pret":-0.00336,"close":30.11}
{"ticker":"ACOR","date":"2015-10-09","pret":0.01569,"close":29.89}
{"ticker":"ACOR","date":"2015-10-12","pret":-0.00166,"close":30.04}
{"ticker":"ACOR","date":"2015-10-13","pret":-0.01168,"close":29.72}
{"ticker":"ACOR","date":"2015-10-14","pret":-0.00538,"close":29.92}
{"ticker":"ACOR","date":"2015-10-15","pret":0.00673,"close":30.91}
{"ticker":"ACOR","date":"2015-10-16","pret":0.04008,"close":30.79}
{"ticker":"ACOR","date":"2015-10-19","pret":-0.01427,"close":31}
{"ticker":"ACOR","date":"2015-10-20","pret":0.00911,"close":30.4}
{"ticker":"ACOR","date":"2015-10-21","pret":-0.00032,"close":31.71}
{"ticker":"ACOR","date":"2015-10-22","pret":0.07875,"close":34.92}
{"ticker":"ACOR","date":"2015-10-23","pret":0.05673,"close":36.14}
{"ticker":"ACOR","date":"2015-10-26","pret":0.0232,"close":36.77}
{"ticker":"ACOR","date":"2015-10-27","pret":0.01154,"close":37.2}
{"ticker":"ACOR","date":"2015-10-28","pret":0.01195,"close":37.31}
{"ticker":"ACOR","date":"2015-10-29","pret":-0.00786,"close":36.2}
{"ticker":"ACOR","date":"2015-10-30","pret":-0.00929,"close":36.04}
{"ticker":"ACOR","date":"2015-11-02","pret":-0.00275,"close":37.06}
{"ticker":"ACOR","date":"2015-11-03","pret":0.01503,"close":37.6}
{"ticker":"ACOR","date":"2015-11-04","pret":0.02173,"close":38.02}
{"ticker":"ACOR","date":"2015-11-05","pret":0.00424,"close":37.85}
{"ticker":"ACOR","date":"2015-11-06","pret":-0.00636,"close":37.55}
{"ticker":"ACOR","date":"2015-11-09","pret":-0.00213,"close":36.92}
{"ticker":"ACOR","date":"2015-11-10","pret":-0.01775,"close":37.49}
{"ticker":"ACOR","date":"2015-11-11","pret":0.01801,"close":37.02}
{"ticker":"ACOR","date":"2015-11-12","pret":-0.01856,"close":37.2}
{"ticker":"ACOR","date":"2015-11-13","pret":0.00244,"close":37}
{"ticker":"ACOR","date":"2015-11-16","pret":-0.00217,"close":37.2}
{"ticker":"ACOR","date":"2015-11-17","pret":0.01214,"close":37.43}
{"ticker":"ACOR","date":"2015-11-18","pret":0.00535,"close":37.89}
{"ticker":"ACOR","date":"2015-11-19","pret":0.00797,"close":37.42}
{"ticker":"ACOR","date":"2015-11-20","pret":-0.00877,"close":37.4}
{"ticker":"ACOR","date":"2015-11-23","pret":-0.00831,"close":37.59}
{"ticker":"ACOR","date":"2015-11-24","pret":0.00081,"close":37.38}
{"ticker":"ACOR","date":"2015-11-25","pret":0.0067,"close":38.06}
{"ticker":"ACOR","date":"2015-11-26"}
{"ticker":"ACOR","date":"2015-11-27","pret":0.01642,"close":38.19}
{"ticker":"ACOR","date":"2015-11-30","pret":0.00393,"close":38.19}
{"ticker":"ACOR","date":"2015-12-01","pret":0.00131,"close":37.86}
{"ticker":"ACOR","date":"2015-12-02","pret":-0.0113,"close":37.32}
{"ticker":"ACOR","date":"2015-12-03","pret":-0.01197,"close":36.61}
{"ticker":"ACOR","date":"2015-12-04","pret":-0.02328,"close":37.65}
{"ticker":"ACOR","date":"2015-12-07","pret":0.02621,"close":36.33}
{"ticker":"ACOR","date":"2015-12-08","pret":-0.03834,"close":37.35}
{"ticker":"ACOR","date":"2015-12-09","pret":0.02734,"close":37.29}
{"ticker":"ACOR","date":"2015-12-10","pret":0.00618,"close":38.02}
{"ticker":"ACOR","date":"2015-12-11","pret":0.00294,"close":37.13}
{"ticker":"ACOR","date":"2015-12-14","pret":-0.01129,"close":37.16}
{"ticker":"ACOR","date":"2015-12-15","pret":0.01289,"close":38.47}
{"ticker":"ACOR","date":"2015-12-16","pret":0.03022,"close":39.67}
{"ticker":"ACOR","date":"2015-12-17"}
{"ticker":"ACOR","date":"2015-12-18","pret":0.03909,"close":40.72}
{"ticker":"ACOR","date":"2015-12-21","pret":0.02167,"close":41.97}
{"ticker":"ACOR","date":"2015-12-22","pret":0.02193,"close":42.98}
{"ticker":"ACOR","date":"2015-12-23","pret":0.02541,"close":42.95}
{"ticker":"ACOR","date":"2015-12-24","pret":-0.00209,"close":42.95}
{"ticker":"ACOR","date":"2015-12-28","pret":-0.0035,"close":42.73}
{"ticker":"ACOR","date":"2015-12-29","pret":0.00582,"close":43.25}
{"ticker":"ACOR","date":"2015-12-30","pret":0.0007,"close":43.03}
{"ticker":"ACOR","date":"2015-12-31","pret":-0.00489,"close":42.78}
{"ticker":"ACOR","date":"2016-01-04","pret":-0.02122,"close":42.25}
{"ticker":"ACOR","date":"2016-01-05","pret":0.00972,"close":42.04}
{"ticker":"ACRE","date":"2015-01-02","pret":-0.00863,"close":11.6}
{"ticker":"ACRE","date":"2015-01-05","pret":-0.00087,"close":11.48}
{"ticker":"ACRE","date":"2015-01-06","pret":-0.00174,"close":11.42}
{"ticker":"ACRE","date":"2015-01-07","pret":-0.00261,"close":11.63}
{"ticker":"ACRE","date":"2015-01-08","pret":0.01898,"close":11.69}
{"ticker":"ACRE","date":"2015-01-09","pret":-0.00171,"close":11.6}
{"ticker":"ACRE","date":"2015-01-12","pret":-0.00429,"close":11.64}
{"ticker":"ACRE","date":"2015-01-13","pret":0.00429,"close":11.89}
{"ticker":"ACRE","date":"2015-01-14","pret":0.01614,"close":12.1}
{"ticker":"ACRE","date":"2015-01-15","pret":0.02496,"close":12.17}
{"ticker":"ACRE","date":"2015-01-16","pret":-0.00164,"close":12.35}
{"ticker":"ACRE","date":"2015-01-20","pret":0.01064,"close":12.08}
{"ticker":"ACRE","date":"2015-01-21","pret":-0.01559,"close":12.02}
{"ticker":"ACRE","date":"2015-01-22","pret":-0.00248,"close":12.18}
{"ticker":"ACRE","date":"2015-01-23","pret":0.00744,"close":12.04}
{"ticker":"ACRE","date":"2015-01-26","pret":-0.01076,"close":12.2}
{"ticker":"ACRE","date":"2015-01-27","pret":0.01076,"close":12.05}
{"ticker":"ACRE","date":"2015-01-28","pret":-0.00578,"close":12.07}
{"ticker":"ACRE","date":"2015-01-29","pret":0.00083,"close":12.13}
{"ticker":"ACRE","date":"2015-01-30","pret":-0.00083,"close":12.03}
{"ticker":"ACRE","date":"2015-02-02","pret":-0.00415,"close":12.21}
{"ticker":"ACRE","date":"2015-02-03","pret":0.02057,"close":12.25}
{"ticker":"ACRE","date":"2015-02-04","pret":0.00163,"close":12.16}
{"ticker":"ACRE","date":"2015-02-05","pret":-0.01227,"close":12.34}
{"ticker":"ACRE","date":"2015-02-06","pret":0.0139,"close":12.15}
{"ticker":"ACRE","date":"2015-02-09","pret":-0.0139,"close":11.98}
{"ticker":"ACRE","date":"2015-02-10","pret":-0.00826,"close":12.07}
{"ticker":"ACRE","date":"2015-02-11","pret":0.00083,"close":12.11}
{"ticker":"ACRE","date":"2015-02-12","pret":-0.00083,"close":12.22}
{"ticker":"ACRE","date":"2015-02-13","pret":0.01891,"close":12.17}
{"ticker":"ACRE","date":"2015-02-17","pret":-0.01147,"close":12.3}
{"ticker":"ACRE","date":"2015-02-18","pret":0.01309,"close":12.24}
{"ticker":"ACRE","date":"2015-02-19","pret":-0.00407,"close":12.18}
{"ticker":"ACRE","date":"2015-02-20","pret":-0.00409,"close":12.06}
{"ticker":"ACRE","date":"2015-02-23","pret":-0.01486,"close":12.08}
{"ticker":"ACRE","date":"2015-02-24","pret":0.00498,"close":12.04}
{"ticker":"ACRE","date":"2015-02-25","pret":-0.00083,"close":11.97}
{"ticker":"ACRE","date":"2015-02-26","pret":-0.00665,"close":12.03}
{"ticker":"ACRE","date":"2015-02-27","pret":0.00499,"close":12}
{"ticker":"ACRE","date":"2015-03-02","pret":0,"close":12.14}
{"ticker":"ACRE","date":"2015-03-03","pret":0.00826,"close":12.14}
{"ticker":"ACRE","date":"2015-03-04","pret":-0.00082,"close":12.14}
{"ticker":"ACRE","date":"2015-03-05","pret":0.00493,"close":11.87}
{"ticker":"ACRE","date":"2015-03-06","pret":-0.03929,"close":11.64}
{"ticker":"ACRE","date":"2015-03-09","pret":-0.00856,"close":11.57}
{"ticker":"ACRE","date":"2015-03-10","pret":-0.01037,"close":11.41}
{"ticker":"ACRE","date":"2015-03-11","pret":-0.00698,"close":11.38}
{"ticker":"ACRE","date":"2015-03-12","pret":0.00175,"close":11.5}
{"ticker":"ACRE","date":"2015-03-13","pret":0.00523,"close":11.49}
{"ticker":"ACRE","date":"2015-03-16","pret":0.00087,"close":11.5}
{"ticker":"ACRE","date":"2015-03-17","pret":-0.00348,"close":11.46}
{"ticker":"ACRE","date":"2015-03-18","pret":-0.00349,"close":11.38}
{"ticker":"ACRE","date":"2015-03-19","pret":-0.0079,"close":11.33}
{"ticker":"ACRE","date":"2015-03-20","pret":0.0044,"close":11.55}
{"ticker":"ACRE","date":"2015-03-23","pret":0.01221,"close":11.54}
{"ticker":"ACRE","date":"2015-03-24","pret":-0.0026,"close":11.39}
{"ticker":"ACRE","date":"2015-03-25","pret":-0.0096,"close":11.24}
{"ticker":"ACRE","date":"2015-03-26","pret":-0.01591,"close":11.19}
{"ticker":"ACRE","date":"2015-03-27","pret":-0.02527,"close":11.05}
{"ticker":"ACRE","date":"2015-03-30","pret":0.01632,"close":11.09}
{"ticker":"ACRE","date":"2015-03-31","pret":-0.0027,"close":11.05}
{"ticker":"ACRE","date":"2015-04-01","pret":-0.0018,"close":11.05}
{"ticker":"ACRE","date":"2015-04-02","pret":-0.00362,"close":11.03}
{"ticker":"ACRE","date":"2015-04-06","pret":0.00181,"close":11.09}
{"ticker":"ACRE","date":"2015-04-07","pret":0.00542,"close":11.02}
{"ticker":"ACRE","date":"2015-04-08","pret":-0.00904,"close":11.26}
{"ticker":"ACRE","date":"2015-04-09","pret":0.02156,"close":11.15}
{"ticker":"ACRE","date":"2015-04-10","pret":-0.00267,"close":11.24}
{"ticker":"ACRE","date":"2015-04-13","pret":-0.00089,"close":11.27}
{"ticker":"ACRE","date":"2015-04-14","pret":0.00622,"close":11.34}
{"ticker":"ACRE","date":"2015-04-15","pret":0.01058,"close":11.35}
{"ticker":"ACRE","date":"2015-04-16","pret":-0.00352,"close":11.35}
{"ticker":"ACRE","date":"2015-04-17","pret":-0.0053,"close":11.35}
{"ticker":"ACRE","date":"2015-04-20","pret":0.00881,"close":11.41}
{"ticker":"ACRE","date":"2015-04-21","pret":0.0035,"close":11.48}
{"ticker":"ACRE","date":"2015-04-22","pret":0.0061,"close":11.51}
{"ticker":"ACRE","date":"2015-04-23","pret":0,"close":11.51}
{"ticker":"ACRE","date":"2015-04-24","pret":0.00174,"close":11.53}
{"ticker":"ACRE","date":"2015-04-27","pret":-0.00087,"close":11.5}
{"ticker":"ACRE","date":"2015-04-28","pret":-0.00435,"close":11.51}
{"ticker":"ACRE","date":"2015-04-29","pret":0.00261,"close":11.54}
{"ticker":"ACRE","date":"2015-04-30","pret":0.00347,"close":11.35}
{"ticker":"ACRE","date":"2015-05-01","pret":-0.01484,"close":11.3}
{"ticker":"ACRE","date":"2015-05-04","pret":-0.00088,"close":11.35}
{"ticker":"ACRE","date":"2015-05-05","pret":0,"close":11.26}
{"ticker":"ACRE","date":"2015-05-06","pret":-0.00353,"close":11.27}
{"ticker":"ACRE","date":"2015-05-07","pret":-0.00088,"close":11.44}
{"ticker":"ACRE","date":"2015-05-08","pret":0.0184,"close":11.57}
{"ticker":"ACRE","date":"2015-05-11","pret":0.00692,"close":11.57}
{"ticker":"ACRE","date":"2015-05-12","pret":-0.00866,"close":11.63}
{"ticker":"ACRE","date":"2015-05-13","pret":0.00952,"close":11.67}
{"ticker":"ACRE","date":"2015-05-14","pret":0.01114,"close":11.79}
{"ticker":"ACRE","date":"2015-05-15","pret":0.0034,"close":11.88}
{"ticker":"ACRE","date":"2015-05-18","pret":0.00761,"close":11.89}
{"ticker":"ACRE","date":"2015-05-19","pret":0.00336,"close":11.89}
{"ticker":"ACRE","date":"2015-05-20","pret":-0.00168,"close":11.91}
{"ticker":"ACRE","date":"2015-05-21","pret":0.00168,"close":11.75}
{"ticker":"ACRE","date":"2015-05-22","pret":-0.01438,"close":11.71}
{"ticker":"ACRE","date":"2015-05-26","pret":-0.0077,"close":11.64}
{"ticker":"ACRE","date":"2015-05-27","pret":-0.00086,"close":11.75}
{"ticker":"ACRE","date":"2015-05-28","pret":0.006,"close":11.71}
{"ticker":"ACRE","date":"2015-05-29","pret":-0.00085,"close":11.65}
{"ticker":"ACRE","date":"2015-06-01","pret":0.00085,"close":11.78}
{"ticker":"ACRE","date":"2015-06-02","pret":0.00596,"close":11.76}
{"ticker":"ACRE","date":"2015-06-03","pret":0.0017,"close":11.67}
{"ticker":"ACRE","date":"2015-06-04","pret":-0.01194,"close":11.5}
{"ticker":"ACRE","date":"2015-06-05","pret":-0.01382,"close":11.48}
{"ticker":"ACRE","date":"2015-06-08","pret":0,"close":11.49}
{"ticker":"ACRE","date":"2015-06-09","pret":-0.00087,"close":11.43}
{"ticker":"ACRE","date":"2015-06-10","pret":0.00174,"close":11.46}
{"ticker":"ACRE","date":"2015-06-11","pret":-0.00435,"close":11.59}
{"ticker":"ACRE","date":"2015-06-12","pret":0.00782,"close":11.53}
{"ticker":"ACRE","date":"2015-06-15","pret":-0.00521,"close":11.42}
{"ticker":"ACRE","date":"2015-06-16","pret":-0.00874,"close":11.39}
{"ticker":"ACRE","date":"2015-06-17","pret":0.00438,"close":11.5}
{"ticker":"ACRE","date":"2015-06-18","pret":0.00523,"close":11.63}
{"ticker":"ACRE","date":"2015-06-19","pret":0.01296,"close":11.75}
{"ticker":"ACRE","date":"2015-06-22","pret":0.01364,"close":11.75}
{"ticker":"ACRE","date":"2015-06-23","pret":-0.00509,"close":11.74}
{"ticker":"ACRE","date":"2015-06-24","pret":-0.00085,"close":11.69}
{"ticker":"ACRE","date":"2015-06-25","pret":0.00085,"close":11.66}
{"ticker":"ACRE","date":"2015-06-26","pret":-0.02936,"close":11.48}
{"ticker":"ACRE","date":"2015-06-29","pret":-0.00175,"close":11.4}
{"ticker":"ACRE","date":"2015-06-30","pret":0.00438,"close":11.39}
{"ticker":"ACRE","date":"2015-07-01","pret":-0.00088,"close":11.42}
{"ticker":"ACRE","date":"2015-07-02","pret":0.00175,"close":11.41}
{"ticker":"ACRE","date":"2015-07-06","pret":0.00783,"close":11.57}
{"ticker":"ACRE","date":"2015-07-07","pret":0.0026,"close":11.75}
{"ticker":"ACRE","date":"2015-07-08","pret":0.01459,"close":11.84}
{"ticker":"ACRE","date":"2015-07-09","pret":0.01185,"close":11.76}
{"ticker":"ACRE","date":"2015-07-10","pret":-0.00337,"close":11.88}
{"ticker":"ACRE","date":"2015-07-13","pret":0.00505,"close":11.91}
{"ticker":"ACRE","date":"2015-07-14","pret":-0.00084,"close":11.98}
{"ticker":"ACRE","date":"2015-07-15","pret":0.01087,"close":11.94}
{"ticker":"ACRE","date":"2015-07-16","pret":-0.00333,"close":12.01}
{"ticker":"ACRE","date":"2015-07-17","pret":0.00167,"close":12.05}
{"ticker":"ACRE","date":"2015-07-20","pret":0.00499,"close":12}
{"ticker":"ACRE","date":"2015-07-21","pret":-0.00833,"close":11.95}
{"ticker":"ACRE","date":"2015-07-22","pret":-0.00167,"close":11.98}
{"ticker":"ACRE","date":"2015-07-23","pret":0.00501,"close":11.89}
{"ticker":"ACRE","date":"2015-07-24","pret":-0.00837,"close":11.92}
{"ticker":"ACRE","date":"2015-07-27","pret":0,"close":11.92}
{"ticker":"ACRE","date":"2015-07-28","pret":0.00586,"close":12.01}
{"ticker":"ACRE","date":"2015-07-29","pret":0.0025,"close":12.02}
{"ticker":"ACRE","date":"2015-07-30","pret":0.01078,"close":12.34}
{"ticker":"ACRE","date":"2015-07-31","pret":0.02684,"close":12.45}
{"ticker":"ACRE","date":"2015-08-03","pret":0.0024,"close":12.7}
{"ticker":"ACRE","date":"2015-08-04","pret":0.01982,"close":12.68}
{"ticker":"ACRE","date":"2015-08-05","pret":-0.00157,"close":12.63}
{"ticker":"ACRE","date":"2015-08-06","pret":-0.00789,"close":12.55}
{"ticker":"ACRE","date":"2015-08-07","pret":-0.01036,"close":12.56}
{"ticker":"ACRE","date":"2015-08-10","pret":0.00638,"close":12.58}
{"ticker":"ACRE","date":"2015-08-11","pret":-0.00638,"close":12.61}
{"ticker":"ACRE","date":"2015-08-12","pret":0.00877,"close":12.81}
{"ticker":"ACRE","date":"2015-08-13","pret":0.01418,"close":12.73}
{"ticker":"ACRE","date":"2015-08-14","pret":-0.00707,"close":12.91}
{"ticker":"ACRE","date":"2015-08-17","pret":0.01097,"close":13.08}
{"ticker":"ACRE","date":"2015-08-18","pret":0.01547,"close":12.85}
{"ticker":"ACRE","date":"2015-08-19","pret":-0.01625,"close":12.9}
{"ticker":"ACRE","date":"2015-08-20","pret":0,"close":12.78}
{"ticker":"ACRE","date":"2015-08-21","pret":-0.01731,"close":12.7}
{"ticker":"ACRE","date":"2015-08-24","pret":-0.01761,"close":12.47}
{"ticker":"ACRE","date":"2015-08-25","pret":0.02316,"close":12.56}
{"ticker":"ACRE","date":"2015-08-26","pret":0.00472,"close":12.73}
{"ticker":"ACRE","date":"2015-08-27","pret":0.00392,"close":13.01}
{"ticker":"ACRE","date":"2015-08-28","pret":0.01707,"close":12.92}
{"ticker":"ACRE","date":"2015-08-31","pret":-0.01238,"close":12.52}
{"ticker":"ACRE","date":"2015-09-01","pret":-0.0381,"close":12.3}
{"ticker":"ACRE","date":"2015-09-02","pret":0.00242,"close":12.3}
{"ticker":"ACRE","date":"2015-09-03","pret":-0.00567,"close":12.27}
{"ticker":"ACRE","date":"2015-09-04","pret":-0.00979,"close":12.12}
{"ticker":"ACRE","date":"2015-09-08","pret":0.00082,"close":12.13}
{"ticker":"ACRE","date":"2015-09-09","pret":-0.00246,"close":11.91}
{"ticker":"ACRE","date":"2015-09-10","pret":-0.02242,"close":12.09}
{"ticker":"ACRE","date":"2015-09-11","pret":0.01002,"close":12.08}
{"ticker":"ACRE","date":"2015-09-14","pret":0.0058,"close":12.11}
{"ticker":"ACRE","date":"2015-09-15","pret":0.0033,"close":12.22}
{"ticker":"ACRE","date":"2015-09-16","pret":0.00902,"close":12.38}
{"ticker":"ACRE","date":"2015-09-17","pret":0.01217,"close":12.4}
{"ticker":"ACRE","date":"2015-09-18","pret":-0.01054,"close":12.6}
{"ticker":"ACRE","date":"2015-09-21","pret":0.02892,"close":12.54}
{"ticker":"ACRE","date":"2015-09-22","pret":-0.01035,"close":12.43}
{"ticker":"ACRE","date":"2015-09-23","pret":-0.0016,"close":12.53}
{"ticker":"ACRE","date":"2015-09-24","pret":0,"close":12.57}
{"ticker":"ACRE","date":"2015-09-25","pret":0.01116,"close":12.35}
{"ticker":"ACRE","date":"2015-09-28","pret":-0.04373,"close":12.06}
{"ticker":"ACRE","date":"2015-09-29","pret":-0.00166,"close":11.67}
{"ticker":"ACRE","date":"2015-09-30","pret":-0.02604,"close":11.99}
{"ticker":"ACRE","date":"2015-10-01","pret":0.02189,"close":11.99}
{"ticker":"ACRE","date":"2015-10-02","pret":-0.0025,"close":12.07}
{"ticker":"ACRE","date":"2015-10-05","pret":0.00831,"close":12.31}
{"ticker":"ACRE","date":"2015-10-06","pret":0.01886,"close":12.3}
{"ticker":"ACRE","date":"2015-10-07","pret":0.00081,"close":12.39}
{"ticker":"ACRE","date":"2015-10-08","pret":0.00405,"close":12.37}
{"ticker":"ACRE","date":"2015-10-09","pret":0.00323,"close":12.31}
{"ticker":"ACRE","date":"2015-10-12","pret":-0.00566,"close":12.43}
{"ticker":"ACRE","date":"2015-10-13","pret":0.00485,"close":12.46}
{"ticker":"ACRE","date":"2015-10-14","pret":0.00161,"close":12.21}
{"ticker":"ACRE","date":"2015-10-15","pret":-0.01215,"close":12.47}
{"ticker":"ACRE","date":"2015-10-16","pret":0.01537,"close":12.62}
{"ticker":"ACRE","date":"2015-10-19","pret":0.01038,"close":12.52}
{"ticker":"ACRE","date":"2015-10-20","pret":-0.00478,"close":12.62}
{"ticker":"ACRE","date":"2015-10-21","pret":0.00795,"close":12.44}
{"ticker":"ACRE","date":"2015-10-22","pret":-0.01115,"close":12.66}
{"ticker":"ACRE","date":"2015-10-23","pret":0.0151,"close":12.58}
{"ticker":"ACRE","date":"2015-10-26","pret":-0.00951,"close":12.45}
{"ticker":"ACRE","date":"2015-10-27","pret":-0.0104,"close":12.2}
{"ticker":"ACRE","date":"2015-10-28","pret":-0.0154,"close":12.52}
{"ticker":"ACRE","date":"2015-10-29","pret":0.01621,"close":12.35}
{"ticker":"ACRE","date":"2015-10-30","pret":-0.00726,"close":12.34}
{"ticker":"ACRE","date":"2015-11-02","pret":-0.00243,"close":12.66}
{"ticker":"ACRE","date":"2015-11-03","pret":0.02643,"close":12.56}
{"ticker":"ACRE","date":"2015-11-04","pret":-0.00794,"close":12.53}
{"ticker":"ACRE","date":"2015-11-05","pret":0,"close":12.61}
{"ticker":"ACRE","date":"2015-11-06","pret":0.0008,"close":12.61}
{"ticker":"ACRE","date":"2015-11-09","pret":0.0008,"close":12.6}
{"ticker":"ACRE","date":"2015-11-10","pret":0,"close":12.64}
{"ticker":"ACRE","date":"2015-11-11","pret":0.00555,"close":12.75}
{"ticker":"ACRE","date":"2015-11-12","pret":0.00395,"close":12.52}
{"ticker":"ACRE","date":"2015-11-13","pret":-0.01829,"close":12.47}
{"ticker":"ACRE","date":"2015-11-16","pret":0.0008,"close":12.53}
{"ticker":"ACRE","date":"2015-11-17","pret":0.004,"close":12.4}
{"ticker":"ACRE","date":"2015-11-18","pret":-0.01044,"close":12.55}
{"ticker":"ACRE","date":"2015-11-19","pret":0.01203,"close":12.57}
{"ticker":"ACRE","date":"2015-11-20","pret":0.00715,"close":12.75}
{"ticker":"ACRE","date":"2015-11-23","pret":0.0071,"close":12.83}
{"ticker":"ACRE","date":"2015-11-24","pret":0.00314,"close":12.92}
{"ticker":"ACRE","date":"2015-11-25","pret":0.01246,"close":12.89}
{"ticker":"ACRE","date":"2015-11-26"}
{"ticker":"ACRE","date":"2015-11-27","pret":-0.00388,"close":13}
{"ticker":"ACRE","date":"2015-11-30","pret":0.01005,"close":12.87}
{"ticker":"ACRE","date":"2015-12-01","pret":-0.00927,"close":12.82}
{"ticker":"ACRE","date":"2015-12-02","pret":-0.00467,"close":12.79}
{"ticker":"ACRE","date":"2015-12-03","pret":-0.00234,"close":12.73}
{"ticker":"ACRE","date":"2015-12-04","pret":-0.00549,"close":12.73}
{"ticker":"ACRE","date":"2015-12-07","pret":-0.00079,"close":12.49}
{"ticker":"ACRE","date":"2015-12-08","pret":-0.01906,"close":12.43}
{"ticker":"ACRE","date":"2015-12-09","pret":-0.00724,"close":12.43}
{"ticker":"ACRE","date":"2015-12-10","pret":0.00564,"close":12.37}
{"ticker":"ACRE","date":"2015-12-11","pret":-0.0162,"close":12.08}
{"ticker":"ACRE","date":"2015-12-14","pret":-0.01979,"close":11.67}
{"ticker":"ACRE","date":"2015-12-15","pret":-0.01849,"close":11.66}
{"ticker":"ACRE","date":"2015-12-16","pret":-0.00425,"close":11.91}
{"ticker":"ACRE","date":"2015-12-17"}
{"ticker":"ACRE","date":"2015-12-18","pret":0.00848,"close":11.8}
{"ticker":"ACRE","date":"2015-12-21","pret":0.0059,"close":11.82}
{"ticker":"ACRE","date":"2015-12-22","pret":-0.00843,"close":11.58}
{"ticker":"ACRE","date":"2015-12-23","pret":-0.01021,"close":11.89}
{"ticker":"ACRE","date":"2015-12-24","pret":0.01444,"close":11.85}
{"ticker":"ACRE","date":"2015-12-28","pret":0.00084,"close":11.88}
{"ticker":"ACRE","date":"2015-12-29","pret":-0.00931,"close":11.87}
{"ticker":"ACRE","date":"2015-12-30","pret":0.00424,"close":11.56}
{"ticker":"ACRE","date":"2015-12-31","pret":-0.0214,"close":11.44}
{"ticker":"ACRE","date":"2016-01-04","pret":-0.01833,"close":11.29}
{"ticker":"ACRE","date":"2016-01-05","pret":-0.00619,"close":11.51}
{"ticker":"ACTA","date":"2015-01-02","pret":0.01132,"close":18.24}
{"ticker":"ACTA","date":"2015-01-05","pret":-0.0327,"close":17.98}
{"ticker":"ACTA","date":"2015-01-06","pret":-0.00333,"close":17.31}
{"ticker":"ACTA","date":"2015-01-07","pret":-0.07142,"close":17.3}
{"ticker":"ACTA","date":"2015-01-08","pret":0.04094,"close":17.76}
{"ticker":"ACTA","date":"2015-01-09","pret":-0.02907,"close":17.48}
{"ticker":"ACTA","date":"2015-01-12","pret":0.02735,"close":17.4}
{"ticker":"ACTA","date":"2015-01-13","pret":0.00344,"close":17.87}
{"ticker":"ACTA","date":"2015-01-14","pret":0.01024,"close":17.72}
{"ticker":"ACTA","date":"2015-01-15","pret":0.00846,"close":17.49}
{"ticker":"ACTA","date":"2015-01-16","pret":-0.02157,"close":17.75}
{"ticker":"ACTA","date":"2015-01-20","pret":0.00686,"close":17.12}
{"ticker":"ACTA","date":"2015-01-21","pret":-0.03302,"close":17.01}
{"ticker":"ACTA","date":"2015-01-22","pret":0.01404,"close":16.93}
{"ticker":"ACTA","date":"2015-01-23","pret":-0.01876,"close":16.69}
{"ticker":"ACTA","date":"2015-01-26","pret":-0.01671,"close":16.47}
{"ticker":"ACTA","date":"2015-01-27","pret":-0.02374,"close":16.46}
{"ticker":"ACTA","date":"2015-01-28","pret":0.02314,"close":16}
{"ticker":"ACTA","date":"2015-01-29","pret":-0.0343,"close":16.55}
{"ticker":"ACTA","date":"2015-01-30","pret":0.02279,"close":16.1}
{"ticker":"ACTA","date":"2015-02-02","pret":-0.01411,"close":16.2}
{"ticker":"ACTA","date":"2015-02-03","pret":0.00922,"close":16.14}
{"ticker":"ACTA","date":"2015-02-04","pret":-0.0204,"close":15.96}
{"ticker":"ACTA","date":"2015-02-05","pret":-0.00815,"close":16.14}
{"ticker":"ACTA","date":"2015-02-06","pret":0.0181,"close":16.17}
{"ticker":"ACTA","date":"2015-02-09","pret":-0.0031,"close":16.04}
{"ticker":"ACTA","date":"2015-02-10","pret":0.00433,"close":16.29}
{"ticker":"ACTA","date":"2015-02-11","pret":0.00493,"close":16.05}
{"ticker":"ACTA","date":"2015-02-12","pret":-0.00678,"close":15.99}
{"ticker":"ACTA","date":"2015-02-13","pret":-0.00933,"close":16.07}
{"ticker":"ACTA","date":"2015-02-17","pret":0.00809,"close":15.98}
{"ticker":"ACTA","date":"2015-02-18","pret":-0.01498,"close":15.77}
{"ticker":"ACTA","date":"2015-02-19","pret":-0.00758,"close":15.58}
{"ticker":"ACTA","date":"2015-02-20","pret":-0.00955,"close":15.37}
{"ticker":"ACTA","date":"2015-02-23","pret":-0.01873,"close":15.2}
{"ticker":"ACTA","date":"2015-02-24","pret":-0.01114,"close":15.38}
{"ticker":"ACTA","date":"2015-02-25","pret":0.0118,"close":15.6}
{"ticker":"ACTA","date":"2015-02-26","pret":0.01487,"close":16.47}
{"ticker":"ACTA","date":"2015-02-27","pret":0.05068,"close":16.76}
{"ticker":"ACTA","date":"2015-03-02","pret":0.02053,"close":15.99}
{"ticker":"ACTA","date":"2015-03-03","pret":-0.05214,"close":15.66}
{"ticker":"ACTA","date":"2015-03-04","pret":-0.02229,"close":15.3}
{"ticker":"ACTA","date":"2015-03-05","pret":-0.01492,"close":15.48}
{"ticker":"ACTA","date":"2015-03-06","pret":0,"close":15.25}
{"ticker":"ACTA","date":"2015-03-09","pret":-0.00262,"close":14.88}
{"ticker":"ACTA","date":"2015-03-10","pret":-0.02993,"close":14.6}
{"ticker":"ACTA","date":"2015-03-11","pret":-0.01291,"close":14.53}
{"ticker":"ACTA","date":"2015-03-12","pret":0.00546,"close":14.84}
{"ticker":"ACTA","date":"2015-03-13","pret":0.01083,"close":14.64}
{"ticker":"ACTA","date":"2015-03-16","pret":-0.01287,"close":14.88}
{"ticker":"ACTA","date":"2015-03-17","pret":0.00882,"close":14.98}
{"ticker":"ACTA","date":"2015-03-18","pret":0.01409,"close":14.81}
{"ticker":"ACTA","date":"2015-03-19","pret":-0.01409,"close":14.67}
{"ticker":"ACTA","date":"2015-03-20","pret":-0.00271,"close":15.97}
{"ticker":"ACTA","date":"2015-03-23","pret":0.07879,"close":16.15}
{"ticker":"ACTA","date":"2015-03-24","pret":0.0025,"close":15.64}
{"ticker":"ACTA","date":"2015-03-25","pret":-0.0298,"close":15.06}
{"ticker":"ACTA","date":"2015-03-26","pret":-0.04072,"close":15.02}
{"ticker":"ACTA","date":"2015-03-27","pret":0.00401,"close":15.01}
{"ticker":"ACTA","date":"2015-03-30","pret":0.00533,"close":15.1}
{"ticker":"ACTA","date":"2015-03-31","pret":-0.00599,"close":15.49}
{"ticker":"ACTA","date":"2015-04-01","pret":0.02767,"close":15.31}
{"ticker":"ACTA","date":"2015-04-02","pret":-0.0013,"close":15.52}
{"ticker":"ACTA","date":"2015-04-06","pret":0.0026,"close":15.48}
{"ticker":"ACTA","date":"2015-04-07","pret":0.00389,"close":15.44}
{"ticker":"ACTA","date":"2015-04-08","pret":-0.00454,"close":15.14}
{"ticker":"ACTA","date":"2015-04-09","pret":0.00389,"close":14.88}
{"ticker":"ACTA","date":"2015-04-10","pret":-0.02954,"close":14.95}
{"ticker":"ACTA","date":"2015-04-13","pret":0.00399,"close":15.23}
{"ticker":"ACTA","date":"2015-04-14","pret":0.00727,"close":14.84}
{"ticker":"ACTA","date":"2015-04-15","pret":-0.0146,"close":14.82}
{"ticker":"ACTA","date":"2015-04-16","pret":-0.01143,"close":14.73}
{"ticker":"ACTA","date":"2015-04-17","pret":-0.01156,"close":14.35}
{"ticker":"ACTA","date":"2015-04-20","pret":-0.01377,"close":14.4}
{"ticker":"ACTA","date":"2015-04-21","pret":0.00415,"close":14.47}
{"ticker":"ACTA","date":"2015-04-22","pret":0.00207,"close":14.71}
{"ticker":"ACTA","date":"2015-04-23","pret":0.00892,"close":14.75}
{"ticker":"ACTA","date":"2015-04-24","pret":0.00477,"close":14.74}
{"ticker":"ACTA","date":"2015-04-27","pret":0.00136,"close":14.93}
{"ticker":"ACTA","date":"2015-04-28","pret":0.01416,"close":14.95}
{"ticker":"ACTA","date":"2015-04-29","pret":-0.00201,"close":14.85}
{"ticker":"ACTA","date":"2015-04-30","pret":-0.00403,"close":14.47}
{"ticker":"ACTA","date":"2015-05-01","pret":-0.02454,"close":14.22}
{"ticker":"ACTA","date":"2015-05-04","pret":-0.02658,"close":14.04}
{"ticker":"ACTA","date":"2015-05-05","pret":-0.00997,"close":12.51}
{"ticker":"ACTA","date":"2015-05-06","pret":-0.11038,"close":13.11}
{"ticker":"ACTA","date":"2015-05-07","pret":0.04303,"close":13.79}
{"ticker":"ACTA","date":"2015-05-08","pret":0.0695,"close":12.89}
{"ticker":"ACTA","date":"2015-05-11","pret":-0.04754,"close":13.02}
{"ticker":"ACTA","date":"2015-05-12","pret":-0.02734,"close":13.4}
{"ticker":"ACTA","date":"2015-05-13","pret":0.03703,"close":13.25}
{"ticker":"ACTA","date":"2015-05-14","pret":-0.01044,"close":13.22}
{"ticker":"ACTA","date":"2015-05-15","pret":-0.00752,"close":13.29}
{"ticker":"ACTA","date":"2015-05-18","pret":-0.00227,"close":13.35}
{"ticker":"ACTA","date":"2015-05-19","pret":0.01503,"close":13.23}
{"ticker":"ACTA","date":"2015-05-20","pret":-0.00748,"close":13.01}
{"ticker":"ACTA","date":"2015-05-21","pret":-0.02511,"close":13.04}
{"ticker":"ACTA","date":"2015-05-22","pret":0,"close":12.88}
{"ticker":"ACTA","date":"2015-05-26","pret":-0.01631,"close":12.81}
{"ticker":"ACTA","date":"2015-05-27","pret":0.00156,"close":12.99}
{"ticker":"ACTA","date":"2015-05-28","pret":0.01398,"close":12.86}
{"ticker":"ACTA","date":"2015-05-29","pret":-0.01163,"close":12.71}
{"ticker":"ACTA","date":"2015-06-01","pret":0,"close":12.77}
{"ticker":"ACTA","date":"2015-06-02","pret":-0.01177,"close":13.62}
{"ticker":"ACTA","date":"2015-06-03","pret":0.0767,"close":13.76}
{"ticker":"ACTA","date":"2015-06-04","pret":-0.0022,"close":13.44}
{"ticker":"ACTA","date":"2015-06-05","pret":-0.01625,"close":13.74}
{"ticker":"ACTA","date":"2015-06-08","pret":0.01771,"close":13.59}
{"ticker":"ACTA","date":"2015-06-09","pret":-0.00513,"close":13.24}
{"ticker":"ACTA","date":"2015-06-10","pret":-0.01631,"close":13.55}
{"ticker":"ACTA","date":"2015-06-11","pret":0.01115,"close":13.41}
{"ticker":"ACTA","date":"2015-06-12","pret":-0.0104,"close":13.17}
{"ticker":"ACTA","date":"2015-06-15","pret":-0.02572,"close":13.01}
{"ticker":"ACTA","date":"2015-06-16","pret":-0.01001,"close":12.98}
{"ticker":"ACTA","date":"2015-06-17","pret":0.01001,"close":12.91}
{"ticker":"ACTA","date":"2015-06-18","pret":0.00687,"close":12.99}
{"ticker":"ACTA","date":"2015-06-19","pret":-0.00841,"close":12.94}
{"ticker":"ACTA","date":"2015-06-22","pret":0.00993,"close":13.17}
{"ticker":"ACTA","date":"2015-06-23","pret":0.01058,"close":15.15}
{"ticker":"ACTA","date":"2015-06-24","pret":0.13024,"close":14.71}
{"ticker":"ACTA","date":"2015-06-25","pret":-0.02202,"close":14.52}
{"ticker":"ACTA","date":"2015-06-26","pret":-0.01496,"close":14.71}
{"ticker":"ACTA","date":"2015-06-29","pret":0.00478,"close":14.1}
{"ticker":"ACTA","date":"2015-06-30","pret":-0.03116,"close":14.26}
{"ticker":"ACTA","date":"2015-07-01","pret":0.01604,"close":13.96}
{"ticker":"ACTA","date":"2015-07-02","pret":-0.03092,"close":13.8}
{"ticker":"ACTA","date":"2015-07-06","pret":-0.02897,"close":13.65}
{"ticker":"ACTA","date":"2015-07-07","pret":-0.01331,"close":13.71}
{"ticker":"ACTA","date":"2015-07-08","pret":0.01918,"close":13.15}
{"ticker":"ACTA","date":"2015-07-09","pret":-0.01694,"close":13.62}
{"ticker":"ACTA","date":"2015-07-10","pret":0.03217,"close":13.76}
{"ticker":"ACTA","date":"2015-07-13","pret":-0.0094,"close":13.92}
{"ticker":"ACTA","date":"2015-07-14","pret":0.01012,"close":14.11}
{"ticker":"ACTA","date":"2015-07-15","pret":0.01428,"close":13.64}
{"ticker":"ACTA","date":"2015-07-16","pret":-0.02949,"close":13.59}
{"ticker":"ACTA","date":"2015-07-17","pret":-0.00439,"close":13.8}
{"ticker":"ACTA","date":"2015-07-20","pret":0.01239,"close":13.75}
{"ticker":"ACTA","date":"2015-07-21","pret":0.00578,"close":13.98}
{"ticker":"ACTA","date":"2015-07-22","pret":0.00431,"close":14.26}
{"ticker":"ACTA","date":"2015-07-23","pret":0.01987,"close":14.04}
{"ticker":"ACTA","date":"2015-07-24","pret":-0.0163,"close":13.89}
{"ticker":"ACTA","date":"2015-07-27","pret":-0.01802,"close":13.87}
{"ticker":"ACTA","date":"2015-07-28","pret":0.01372,"close":14.28}
{"ticker":"ACTA","date":"2015-07-29","pret":0.01918,"close":14.57}
{"ticker":"ACTA","date":"2015-07-30","pret":0.01536,"close":14.6}
{"ticker":"ACTA","date":"2015-07-31","pret":0.01445,"close":14.73}
{"ticker":"ACTA","date":"2015-08-03","pret":-0.00068,"close":14.47}
{"ticker":"ACTA","date":"2015-08-04","pret":-0.00274,"close":14.97}
{"ticker":"ACTA","date":"2015-08-05","pret":0.02838,"close":15}
{"ticker":"ACTA","date":"2015-08-06","pret":0.06387,"close":13.55}
{"ticker":"ACTA","date":"2015-08-07","pret":-0.18257,"close":13.1}
{"ticker":"ACTA","date":"2015-08-10","pret":-0.01436,"close":13.55}
{"ticker":"ACTA","date":"2015-08-11","pret":0.02332,"close":13.66}
{"ticker":"ACTA","date":"2015-08-12","pret":0.03865,"close":13.89}
{"ticker":"ACTA","date":"2015-08-13","pret":-0.03124,"close":13.55}
{"ticker":"ACTA","date":"2015-08-14","pret":-0.00444,"close":13.65}
{"ticker":"ACTA","date":"2015-08-17","pret":0.01545,"close":13.87}
{"ticker":"ACTA","date":"2015-08-18","pret":0.01449,"close":13.61}
{"ticker":"ACTA","date":"2015-08-19","pret":-0.02994,"close":13.55}
{"ticker":"ACTA","date":"2015-08-20","pret":0.00959,"close":13.26}
{"ticker":"ACTA","date":"2015-08-21","pret":-0.05122,"close":13.89}
{"ticker":"ACTA","date":"2015-08-24","pret":-0.00387,"close":13.36}
{"ticker":"ACTA","date":"2015-08-25","pret":0.074,"close":12.94}
{"ticker":"ACTA","date":"2015-08-26","pret":-0.04721,"close":13}
{"ticker":"ACTA","date":"2015-08-27","pret":-0.00987,"close":13.09}
{"ticker":"ACTA","date":"2015-08-28","pret":-0.00843,"close":14.02}
{"ticker":"ACTA","date":"2015-08-31","pret":0.06622,"close":14.23}
{"ticker":"ACTA","date":"2015-09-01","pret":0.00503,"close":13.83}
{"ticker":"ACTA","date":"2015-09-02","pret":0.00429,"close":13.9}
{"ticker":"ACTA","date":"2015-09-03","pret":-0.01076,"close":14}
{"ticker":"ACTA","date":"2015-09-04","pret":-0.00651,"close":13.81}
{"ticker":"ACTA","date":"2015-09-08","pret":0.01584,"close":14.08}
{"ticker":"ACTA","date":"2015-09-09","pret":0.017,"close":13.57}
{"ticker":"ACTA","date":"2015-09-10","pret":-0.04746,"close":13.52}
{"ticker":"ACTA","date":"2015-09-11","pret":-0.01334,"close":13.81}
{"ticker":"ACTA","date":"2015-09-14","pret":0.03014,"close":13.58}
{"ticker":"ACTA","date":"2015-09-15","pret":-0.01312,"close":13.76}
{"ticker":"ACTA","date":"2015-09-16","pret":0.00804,"close":13.84}
{"ticker":"ACTA","date":"2015-09-17","pret":0.00363,"close":13.98}
{"ticker":"ACTA","date":"2015-09-18","pret":-0.00436,"close":13.27}
{"ticker":"ACTA","date":"2015-09-21","pret":-0.02135,"close":13.09}
{"ticker":"ACTA","date":"2015-09-22","pret":-0.03406,"close":12.79}
{"ticker":"ACTA","date":"2015-09-23","pret":-0.00928,"close":12.68}
{"ticker":"ACTA","date":"2015-09-24","pret":-0.01962,"close":12.82}
{"ticker":"ACTA","date":"2015-09-25","pret":0.02427,"close":12.48}
{"ticker":"ACTA","date":"2015-09-28","pret":-0.03703,"close":12.16}
{"ticker":"ACTA","date":"2015-09-29","pret":-0.02109,"close":11.87}
{"ticker":"ACTA","date":"2015-09-30","pret":-0.01486,"close":11.76}
{"ticker":"ACTA","date":"2015-10-01","pret":-0.02442,"close":11.46}
{"ticker":"ACTA","date":"2015-10-02","pret":-0.03205,"close":11.5}
{"ticker":"ACTA","date":"2015-10-05","pret":0.02263,"close":11.68}
{"ticker":"ACTA","date":"2015-10-06","pret":0.00942,"close":11.7}
{"ticker":"ACTA","date":"2015-10-07","pret":-0.00085,"close":12.67}
{"ticker":"ACTA","date":"2015-10-08","pret":0.0724,"close":12.68}
{"ticker":"ACTA","date":"2015-10-09","pret":0.01183,"close":12.82}
{"ticker":"ACTA","date":"2015-10-12","pret":0.00157,"close":12.79}
{"ticker":"ACTA","date":"2015-10-13","pret":0.00156,"close":12.85}
{"ticker":"ACTA","date":"2015-10-14","pret":0.00934,"close":12.84}
{"ticker":"ACTA","date":"2015-10-15","pret":0.00077,"close":13.19}
{"ticker":"ACTA","date":"2015-10-16","pret":0.02522,"close":13.4}
{"ticker":"ACTA","date":"2015-10-19","pret":0.00301,"close":13.43}
{"ticker":"ACTA","date":"2015-10-20","pret":0.00675,"close":13.32}
{"ticker":"ACTA","date":"2015-10-21","pret":-0.00374,"close":13.11}
{"ticker":"ACTA","date":"2015-10-22","pret":-0.01664,"close":13.58}
{"ticker":"ACTA","date":"2015-10-23","pret":0.04621,"close":13.8}
{"ticker":"ACTA","date":"2015-10-26","pret":0.00508,"close":13.71}
{"ticker":"ACTA","date":"2015-10-27","pret":-0.0102,"close":13.53}
{"ticker":"ACTA","date":"2015-10-28","pret":-0.00514,"close":13.9}
{"ticker":"ACTA","date":"2015-10-29","pret":0.01823,"close":14.05}
{"ticker":"ACTA","date":"2015-10-30","pret":0.01221,"close":13.85}
{"ticker":"ACTA","date":"2015-11-02","pret":-0.01076,"close":14.51}
{"ticker":"ACTA","date":"2015-11-03","pret":0.0403,"close":14.14}
{"ticker":"ACTA","date":"2015-11-04","pret":-0.02455,"close":14.07}
{"ticker":"ACTA","date":"2015-11-05","pret":0.00425,"close":12.3}
{"ticker":"ACTA","date":"2015-11-06","pret":-0.15415,"close":12.76}
{"ticker":"ACTA","date":"2015-11-09","pret":0.05067,"close":12.32}
{"ticker":"ACTA","date":"2015-11-10","pret":-0.03919,"close":12.14}
{"ticker":"ACTA","date":"2015-11-11","pret":-0.01314,"close":11.8}
{"ticker":"ACTA","date":"2015-11-12","pret":-0.03447,"close":11.57}
{"ticker":"ACTA","date":"2015-11-13","pret":-0.019,"close":11.44}
{"ticker":"ACTA","date":"2015-11-16","pret":-0.00612,"close":11.2}
{"ticker":"ACTA","date":"2015-11-17","pret":-0.01859,"close":10.96}
{"ticker":"ACTA","date":"2015-11-18","pret":-0.01986,"close":11.16}
{"ticker":"ACTA","date":"2015-11-19","pret":0.01448,"close":11.21}
{"ticker":"ACTA","date":"2015-11-20","pret":0.01427,"close":11.39}
{"ticker":"ACTA","date":"2015-11-23","pret":0.00265,"close":11.32}
{"ticker":"ACTA","date":"2015-11-24","pret":-0.00709,"close":11.46}
{"ticker":"ACTA","date":"2015-11-25","pret":0.01589,"close":11.67}
{"ticker":"ACTA","date":"2015-11-26"}
{"ticker":"ACTA","date":"2015-11-27","pret":0.01736,"close":11.53}
{"ticker":"ACTA","date":"2015-11-30","pret":-0.00258,"close":11.59}
{"ticker":"ACTA","date":"2015-12-01","pret":0.00688,"close":11.7}
{"ticker":"ACTA","date":"2015-12-02","pret":0.00086,"close":11.59}
{"ticker":"ACTA","date":"2015-12-03","pret":-0.00601,"close":11.49}
{"ticker":"ACTA","date":"2015-12-04","pret":-0.013,"close":11.51}
{"ticker":"ACTA","date":"2015-12-07","pret":0.00435,"close":11.22}
{"ticker":"ACTA","date":"2015-12-08","pret":-0.03537,"close":11.23}
{"ticker":"ACTA","date":"2015-12-09","pret":0.0027,"close":10.94}
{"ticker":"ACTA","date":"2015-12-10","pret":-0.01812,"close":10.84}
{"ticker":"ACTA","date":"2015-12-11","pret":-0.02875,"close":10.44}
{"ticker":"ACTA","date":"2015-12-14","pret":-0.02669,"close":10.27}
{"ticker":"ACTA","date":"2015-12-15","pret":-0.00193,"close":10.28}
{"ticker":"ACTA","date":"2015-12-16","pret":-0.00097,"close":10.49}
{"ticker":"ACTA","date":"2015-12-17"}
{"ticker":"ACTA","date":"2015-12-18","pret":0,"close":10.28}
{"ticker":"ACTA","date":"2015-12-21","pret":-0.00974,"close":10.5}
{"ticker":"ACTA","date":"2015-12-22","pret":0.02703,"close":10.83}
{"ticker":"ACTA","date":"2015-12-23","pret":0.0447,"close":11.61}
{"ticker":"ACTA","date":"2015-12-24","pret":0.05407,"close":11.36}
{"ticker":"ACTA","date":"2015-12-28","pret":-0.02181,"close":11.36}
{"ticker":"ACTA","date":"2015-12-29","pret":0.00528,"close":11.63}
{"ticker":"ACTA","date":"2015-12-30","pret":0.02083,"close":11.49}
{"ticker":"ACTA","date":"2015-12-31","pret":-0.02083,"close":11.45}
{"ticker":"ACTA","date":"2016-01-04","pret":-0.01324,"close":10.96}
{"ticker":"ACTA","date":"2016-01-05","pret":-0.0252,"close":11.04}
{"ticker":"ACTG","date":"2015-01-02","pret":-0.03614,"close":16.72}
{"ticker":"ACTG","date":"2015-01-05","pret":-0.02424,"close":16.66}
{"ticker":"ACTG","date":"2015-01-06","pret":0.00358,"close":16.59}
{"ticker":"ACTG","date":"2015-01-07","pret":-0.00179,"close":16.67}
{"ticker":"ACTG","date":"2015-01-08","pret":0.00655,"close":16.51}
{"ticker":"ACTG","date":"2015-01-09","pret":-0.01917,"close":16.4}
{"ticker":"ACTG","date":"2015-01-12","pret":-0.0079,"close":16.03}
{"ticker":"ACTG","date":"2015-01-13","pret":-0.01227,"close":16.01}
{"ticker":"ACTG","date":"2015-01-14","pret":-0.02437,"close":15.53}
{"ticker":"ACTG","date":"2015-01-15","pret":-0.01916,"close":15.49}
{"ticker":"ACTG","date":"2015-01-16","pret":-0.00258,"close":16.11}
{"ticker":"ACTG","date":"2015-01-20","pret":0.04549,"close":15.98}
{"ticker":"ACTG","date":"2015-01-21","pret":-0.26187,"close":13.39}
{"ticker":"ACTG","date":"2015-01-22","pret":0.08165,"close":13.52}
{"ticker":"ACTG","date":"2015-01-23","pret":-0.00148,"close":13.61}
{"ticker":"ACTG","date":"2015-01-26","pret":0.01251,"close":13.45}
{"ticker":"ACTG","date":"2015-01-27","pret":-0.03272,"close":13.22}
{"ticker":"ACTG","date":"2015-01-28","pret":0.00151,"close":13.04}
{"ticker":"ACTG","date":"2015-01-29","pret":-0.01521,"close":13.62}
{"ticker":"ACTG","date":"2015-01-30","pret":0.03316,"close":12.52}
{"ticker":"ACTG","date":"2015-02-02","pret":-0.07223,"close":12.64}
{"ticker":"ACTG","date":"2015-02-03","pret":0.00873,"close":13.15}
{"ticker":"ACTG","date":"2015-02-04","pret":0.02957,"close":12.92}
{"ticker":"ACTG","date":"2015-02-05","pret":-0.00538,"close":12.98}
{"ticker":"ACTG","date":"2015-02-06","pret":0.00077,"close":13.36}
{"ticker":"ACTG","date":"2015-02-09","pret":0.02736,"close":13.17}
{"ticker":"ACTG","date":"2015-02-10","pret":-0.00752,"close":12.96}
{"ticker":"ACTG","date":"2015-02-11","pret":-0.02215,"close":12.98}
{"ticker":"ACTG","date":"2015-02-12","pret":0.00846,"close":13.09}
{"ticker":"ACTG","date":"2015-02-13","pret":0.00458,"close":13.13}
{"ticker":"ACTG","date":"2015-02-17","pret":0.0038,"close":13.16}
{"ticker":"ACTG","date":"2015-02-18","pret":0.00152,"close":13.31}
{"ticker":"ACTG","date":"2015-02-19","pret":0.00981,"close":13.28}
{"ticker":"ACTG","date":"2015-02-20","pret":-0.09029,"close":12.83}
{"ticker":"ACTG","date":"2015-02-23","pret":0.05047,"close":12.63}
{"ticker":"ACTG","date":"2015-02-24","pret":-0.011,"close":12.95}
{"ticker":"ACTG","date":"2015-02-25","pret":0.01723,"close":13}
{"ticker":"ACTG","date":"2015-02-26","pret":-0.00623,"close":12.58}
{"ticker":"ACTG","date":"2015-02-27","pret":-0.01972,"close":12.54}
{"ticker":"ACTG","date":"2015-03-02","pret":0.00159,"close":12.59}
{"ticker":"ACTG","date":"2015-03-03","pret":-0.00399,"close":12.26}
{"ticker":"ACTG","date":"2015-03-04","pret":-0.02425,"close":12}
{"ticker":"ACTG","date":"2015-03-05","pret":-0.02067,"close":11.92}
{"ticker":"ACTG","date":"2015-03-06","pret":-0.01008,"close":11.52}
{"ticker":"ACTG","date":"2015-03-09","pret":-0.02998,"close":11.59}
{"ticker":"ACTG","date":"2015-03-10","pret":0.01296,"close":11.1}
{"ticker":"ACTG","date":"2015-03-11","pret":-0.04387,"close":11.31}
{"ticker":"ACTG","date":"2015-03-12","pret":0.02655,"close":11.55}
{"ticker":"ACTG","date":"2015-03-13","pret":0.00436,"close":11.3}
{"ticker":"ACTG","date":"2015-03-16","pret":-0.01313,"close":10.96}
{"ticker":"ACTG","date":"2015-03-17","pret":-0.03405,"close":10.74}
{"ticker":"ACTG","date":"2015-03-18","pret":-0.02026,"close":11.13}
{"ticker":"ACTG","date":"2015-03-19","pret":0.02752,"close":10.93}
{"ticker":"ACTG","date":"2015-03-20","pret":-0.00363,"close":11.12}
{"ticker":"ACTG","date":"2015-03-23","pret":0.00724,"close":11.42}
{"ticker":"ACTG","date":"2015-03-24","pret":0.02669,"close":11.22}
{"ticker":"ACTG","date":"2015-03-25","pret":-0.01415,"close":10.94}
{"ticker":"ACTG","date":"2015-03-26","pret":-0.02891,"close":10.78}
{"ticker":"ACTG","date":"2015-03-27","pret":-0.01199,"close":10.62}
{"ticker":"ACTG","date":"2015-03-30","pret":-0.00838,"close":10.35}
{"ticker":"ACTG","date":"2015-03-31","pret":-0.03911,"close":10.7}
{"ticker":"ACTG","date":"2015-04-01","pret":0.04004,"close":10.68}
{"ticker":"ACTG","date":"2015-04-02","pret":-0.00374,"close":10.6}
{"ticker":"ACTG","date":"2015-04-06","pret":-0.01037,"close":10.85}
{"ticker":"ACTG","date":"2015-04-07","pret":0.02342,"close":10.71}
{"ticker":"ACTG","date":"2015-04-08","pret":-0.01024,"close":10.64}
{"ticker":"ACTG","date":"2015-04-09","pret":-0.00375,"close":10.8}
{"ticker":"ACTG","date":"2015-04-10","pret":0.01953,"close":10.73}
{"ticker":"ACTG","date":"2015-04-13","pret":-0.00832,"close":10.84}
{"ticker":"ACTG","date":"2015-04-14","pret":0.00924,"close":11.07}
{"ticker":"ACTG","date":"2015-04-15","pret":0.02812,"close":11.13}
{"ticker":"ACTG","date":"2015-04-16","pret":-0.01351,"close":10.69}
{"ticker":"ACTG","date":"2015-04-17","pret":-0.04071,"close":10.12}
{"ticker":"ACTG","date":"2015-04-20","pret":-0.03556,"close":10.01}
{"ticker":"ACTG","date":"2015-04-21","pret":-0.01976,"close":9.91}
{"ticker":"ACTG","date":"2015-04-22","pret":-0.01104,"close":9.83}
{"ticker":"ACTG","date":"2015-04-23","pret":-0.00607,"close":10.02}
{"ticker":"ACTG","date":"2015-04-24","pret":0.03099,"close":11.1}
{"ticker":"ACTG","date":"2015-04-27","pret":0.08758,"close":11.24}
{"ticker":"ACTG","date":"2015-04-28","pret":0.01699,"close":11.38}
{"ticker":"ACTG","date":"2015-04-29","pret":0.00354,"close":11.34}
{"ticker":"ACTG","date":"2015-04-30","pret":-0.01244,"close":11.02}
{"ticker":"ACTG","date":"2015-05-01","pret":-0.0117,"close":10.63}
{"ticker":"ACTG","date":"2015-05-04","pret":-0.03875,"close":10.67}
{"ticker":"ACTG","date":"2015-05-05","pret":0,"close":10.18}
{"ticker":"ACTG","date":"2015-05-06","pret":-0.03445,"close":10.33}
{"ticker":"ACTG","date":"2015-05-07","pret":0.00292,"close":10.23}
{"ticker":"ACTG","date":"2015-05-08","pret":0.00677,"close":10.18}
{"ticker":"ACTG","date":"2015-05-11","pret":-0.02144,"close":10.22}
{"ticker":"ACTG","date":"2015-05-12","pret":0.00393,"close":10.21}
{"ticker":"ACTG","date":"2015-05-13","pret":0.00196,"close":10.2}
{"ticker":"ACTG","date":"2015-05-14","pret":0.00391,"close":10.25}
{"ticker":"ACTG","date":"2015-05-15","pret":-0.00293,"close":10.37}
{"ticker":"ACTG","date":"2015-05-18","pret":0.01071,"close":10.47}
{"ticker":"ACTG","date":"2015-05-19","pret":0.01442,"close":10.42}
{"ticker":"ACTG","date":"2015-05-20","pret":-0.00959,"close":10.53}
{"ticker":"ACTG","date":"2015-05-21","pret":0.01435,"close":10.56}
{"ticker":"ACTG","date":"2015-05-22","pret":0.0019,"close":10.33}
{"ticker":"ACTG","date":"2015-05-26","pret":-0.02398,"close":10.18}
{"ticker":"ACTG","date":"2015-05-27","pret":-0.00682,"close":10.42}
{"ticker":"ACTG","date":"2015-05-28","pret":0.01456,"close":10.41}
{"ticker":"ACTG","date":"2015-05-29","pret":-0.00096,"close":10.21}
{"ticker":"ACTG","date":"2015-06-01","pret":-0.00969,"close":10.19}
{"ticker":"ACTG","date":"2015-06-02","pret":-0.01175,"close":10.36}
{"ticker":"ACTG","date":"2015-06-03","pret":0.01951,"close":10.56}
{"ticker":"ACTG","date":"2015-06-04","pret":0.01439,"close":10.23}
{"ticker":"ACTG","date":"2015-06-05","pret":-0.03193,"close":10.29}
{"ticker":"ACTG","date":"2015-06-08","pret":0.00978,"close":10.13}
{"ticker":"ACTG","date":"2015-06-09","pret":-0.0088,"close":10.08}
{"ticker":"ACTG","date":"2015-06-10","pret":-0.00591,"close":10.06}
{"ticker":"ACTG","date":"2015-06-11","pret":-0.00694,"close":9.97}
{"ticker":"ACTG","date":"2015-06-12","pret":-0.01504,"close":9.84}
{"ticker":"ACTG","date":"2015-06-15","pret":-0.0122,"close":9.67}
{"ticker":"ACTG","date":"2015-06-16","pret":-0.01546,"close":9.74}
{"ticker":"ACTG","date":"2015-06-17","pret":0.01238,"close":9.7}
{"ticker":"ACTG","date":"2015-06-18","pret":0.00205,"close":9.82}
{"ticker":"ACTG","date":"2015-06-19","pret":0.00204,"close":9.69}
{"ticker":"ACTG","date":"2015-06-22","pret":0.00102,"close":9.62}
{"ticker":"ACTG","date":"2015-06-23","pret":-0.01646,"close":9.74}
{"ticker":"ACTG","date":"2015-06-24","pret":0.0062,"close":9.62}
{"ticker":"ACTG","date":"2015-06-25","pret":-0.00103,"close":9.4}
{"ticker":"ACTG","date":"2015-06-26","pret":-0.02932,"close":9}
{"ticker":"ACTG","date":"2015-06-29","pret":-0.04122,"close":8.63}
{"ticker":"ACTG","date":"2015-06-30","pret":-0.0315,"close":8.77}
{"ticker":"ACTG","date":"2015-07-01","pret":0.00797,"close":8.48}
{"ticker":"ACTG","date":"2015-07-02","pret":-0.04404,"close":8.24}
{"ticker":"ACTG","date":"2015-07-06","pret":-0.03742,"close":8.11}
{"ticker":"ACTG","date":"2015-07-07","pret":-0.00493,"close":8.05}
{"ticker":"ACTG","date":"2015-07-08","pret":-0.00994,"close":7.97}
{"ticker":"ACTG","date":"2015-07-09","pret":0.01364,"close":8.02}
{"ticker":"ACTG","date":"2015-07-10","pret":0.00123,"close":8.21}
{"ticker":"ACTG","date":"2015-07-13","pret":0.01222,"close":8.27}
{"ticker":"ACTG","date":"2015-07-14","pret":0.00606,"close":8.3}
{"ticker":"ACTG","date":"2015-07-15","pret":0.00121,"close":8.49}
{"ticker":"ACTG","date":"2015-07-16","pret":0.02737,"close":8.64}
{"ticker":"ACTG","date":"2015-07-17","pret":0.0163,"close":8.79}
{"ticker":"ACTG","date":"2015-07-20","pret":0.01262,"close":8.61}
{"ticker":"ACTG","date":"2015-07-21","pret":-0.02074,"close":8.5}
{"ticker":"ACTG","date":"2015-07-22","pret":-0.0188,"close":8.6}
{"ticker":"ACTG","date":"2015-07-23","pret":0.0188,"close":9.44}
{"ticker":"ACTG","date":"2015-07-24","pret":0.16392,"close":9.38}
{"ticker":"ACTG","date":"2015-07-27","pret":-0.09097,"close":9.73}
{"ticker":"ACTG","date":"2015-07-28","pret":0.06291,"close":9.72}
{"ticker":"ACTG","date":"2015-07-29","pret":-0.01124,"close":9.55}
{"ticker":"ACTG","date":"2015-07-30","pret":-0.02392,"close":9.51}
{"ticker":"ACTG","date":"2015-07-31","pret":0.00315,"close":9.41}
{"ticker":"ACTG","date":"2015-08-03","pret":-0.03199,"close":9.08}
{"ticker":"ACTG","date":"2015-08-04","pret":-0.01309,"close":9.14}
{"ticker":"ACTG","date":"2015-08-05","pret":0.00329,"close":8.99}
{"ticker":"ACTG","date":"2015-08-06","pret":-0.01878,"close":9.02}
{"ticker":"ACTG","date":"2015-08-07","pret":-0.00112,"close":8.85}
{"ticker":"ACTG","date":"2015-08-10","pret":-0.02143,"close":8.77}
{"ticker":"ACTG","date":"2015-08-11","pret":-0.02775,"close":8.86}
{"ticker":"ACTG","date":"2015-08-12","pret":0.02661,"close":8.88}
{"ticker":"ACTG","date":"2015-08-13","pret":0.02592,"close":8.76}
{"ticker":"ACTG","date":"2015-08-14","pret":-0.0282,"close":8.57}
{"ticker":"ACTG","date":"2015-08-17","pret":-0.01964,"close":8.98}
{"ticker":"ACTG","date":"2015-08-18","pret":0.05007,"close":8.7}
{"ticker":"ACTG","date":"2015-08-19","pret":-0.04774,"close":9}
{"ticker":"ACTG","date":"2015-08-20","pret":0.03208,"close":8.79}
{"ticker":"ACTG","date":"2015-08-21","pret":-0.02975,"close":8.87}
{"ticker":"ACTG","date":"2015-08-24","pret":-0.01521,"close":8.72}
{"ticker":"ACTG","date":"2015-08-25","pret":0.06173,"close":8.88}
{"ticker":"ACTG","date":"2015-08-26","pret":0,"close":8.94}
{"ticker":"ACTG","date":"2015-08-27","pret":-0.00333,"close":9.33}
{"ticker":"ACTG","date":"2015-08-28","pret":0.02851,"close":9.43}
{"ticker":"ACTG","date":"2015-08-31","pret":0.01396,"close":9.52}
{"ticker":"ACTG","date":"2015-09-01","pret":-0.00749,"close":8.98}
{"ticker":"ACTG","date":"2015-09-02","pret":-0.02172,"close":9.13}
{"ticker":"ACTG","date":"2015-09-03","pret":-0.0011,"close":9.14}
{"ticker":"ACTG","date":"2015-09-04","pret":-0.0022,"close":9.23}
{"ticker":"ACTG","date":"2015-09-08","pret":0.03251,"close":9.15}
{"ticker":"ACTG","date":"2015-09-09","pret":-0.01721,"close":9.17}
{"ticker":"ACTG","date":"2015-09-10","pret":-0.00981,"close":9.2}
{"ticker":"ACTG","date":"2015-09-11","pret":0.00219,"close":9.27}
{"ticker":"ACTG","date":"2015-09-14","pret":0.01626,"close":9.21}
{"ticker":"ACTG","date":"2015-09-15","pret":-0.0119,"close":9.28}
{"ticker":"ACTG","date":"2015-09-16","pret":0.01512,"close":9.29}
{"ticker":"ACTG","date":"2015-09-17","pret":-0.00753,"close":9.13}
{"ticker":"ACTG","date":"2015-09-18","pret":-0.02848,"close":9.32}
{"ticker":"ACTG","date":"2015-09-21","pret":0.03922,"close":9.64}
{"ticker":"ACTG","date":"2015-09-22","pret":0.02219,"close":9.3}
{"ticker":"ACTG","date":"2015-09-23","pret":-0.02754,"close":9.35}
{"ticker":"ACTG","date":"2015-09-24","pret":-0.00215,"close":9.82}
{"ticker":"ACTG","date":"2015-09-25","pret":0.06461,"close":9.77}
{"ticker":"ACTG","date":"2015-09-28","pret":-0.01423,"close":9.84}
{"ticker":"ACTG","date":"2015-09-29","pret":0.0112,"close":9.59}
{"ticker":"ACTG","date":"2015-09-30","pret":-0.02045,"close":9.08}
{"ticker":"ACTG","date":"2015-10-01","pret":-0.05522,"close":8.62}
{"ticker":"ACTG","date":"2015-10-02","pret":-0.06658,"close":8.86}
{"ticker":"ACTG","date":"2015-10-05","pret":0.03778,"close":9.48}
{"ticker":"ACTG","date":"2015-10-06","pret":0.06734,"close":9.5}
{"ticker":"ACTG","date":"2015-10-07","pret":0.00524,"close":9.71}
{"ticker":"ACTG","date":"2015-10-08","pret":0.0104,"close":9.73}
{"ticker":"ACTG","date":"2015-10-09","pret":0.01131,"close":9.9}
{"ticker":"ACTG","date":"2015-10-12","pret":0.0132,"close":9.64}
{"ticker":"ACTG","date":"2015-10-13","pret":-0.03178,"close":9.42}
{"ticker":"ACTG","date":"2015-10-14","pret":-0.01681,"close":9.29}
{"ticker":"ACTG","date":"2015-10-15","pret":-0.01387,"close":9.2}
{"ticker":"ACTG","date":"2015-10-16","pret":-0.00755,"close":9.15}
{"ticker":"ACTG","date":"2015-10-19","pret":-0.01857,"close":8.92}
{"ticker":"ACTG","date":"2015-10-20","pret":-0.01332,"close":9.06}
{"ticker":"ACTG","date":"2015-10-21","pret":0.01222,"close":8.64}
{"ticker":"ACTG","date":"2015-10-22","pret":-0.0371,"close":8.79}
{"ticker":"ACTG","date":"2015-10-23","pret":-0.09359,"close":7.4}
{"ticker":"ACTG","date":"2015-10-26","pret":-0.07169,"close":7.23}
{"ticker":"ACTG","date":"2015-10-27","pret":-0.03018,"close":7.02}
{"ticker":"ACTG","date":"2015-10-28","pret":-0.02396,"close":6.96}
{"ticker":"ACTG","date":"2015-10-29","pret":-0.00716,"close":6.65}
{"ticker":"ACTG","date":"2015-10-30","pret":-0.04556,"close":6.66}
{"ticker":"ACTG","date":"2015-11-02","pret":0.00749,"close":6.8}
{"ticker":"ACTG","date":"2015-11-03","pret":0.01628,"close":6.91}
{"ticker":"ACTG","date":"2015-11-04","pret":-0.00589,"close":6.71}
{"ticker":"ACTG","date":"2015-11-05","pret":-0.00741,"close":6.71}
{"ticker":"ACTG","date":"2015-11-06","pret":-0.00149,"close":6.51}
{"ticker":"ACTG","date":"2015-11-09","pret":-0.03026,"close":6.4}
{"ticker":"ACTG","date":"2015-11-10","pret":-0.02174,"close":6.42}
{"ticker":"ACTG","date":"2015-11-11","pret":0.00782,"close":6.3}
{"ticker":"ACTG","date":"2015-11-12","pret":-0.02205,"close":6.06}
{"ticker":"ACTG","date":"2015-11-13","pret":-0.03897,"close":5.98}
{"ticker":"ACTG","date":"2015-11-16","pret":-0.00664,"close":5.65}
{"ticker":"ACTG","date":"2015-11-17","pret":-0.05657,"close":5.26}
{"ticker":"ACTG","date":"2015-11-18","pret":-0.06937,"close":5.29}
{"ticker":"ACTG","date":"2015-11-19","pret":0.00753,"close":5.26}
{"ticker":"ACTG","date":"2015-11-20","pret":-0.01512,"close":5.47}
{"ticker":"ACTG","date":"2015-11-23","pret":0.04105,"close":5.26}
{"ticker":"ACTG","date":"2015-11-24","pret":-0.04296,"close":5.48}
{"ticker":"ACTG","date":"2015-11-25","pret":0.04478,"close":5.67}
{"ticker":"ACTG","date":"2015-11-26"}
{"ticker":"ACTG","date":"2015-11-27","pret":0.03585,"close":5.69}
{"ticker":"ACTG","date":"2015-11-30","pret":0,"close":5.91}
{"ticker":"ACTG","date":"2015-12-01","pret":0.04812,"close":5.98}
{"ticker":"ACTG","date":"2015-12-02","pret":-0.00336,"close":6.07}
{"ticker":"ACTG","date":"2015-12-03","pret":0.01835,"close":5.97}
{"ticker":"ACTG","date":"2015-12-04","pret":-0.0083,"close":5.99}
{"ticker":"ACTG","date":"2015-12-07","pret":-0.01174,"close":6.07}
{"ticker":"ACTG","date":"2015-12-08","pret":0.01838,"close":6.17}
{"ticker":"ACTG","date":"2015-12-09","pret":0.03578,"close":5.95}
{"ticker":"ACTG","date":"2015-12-10","pret":-0.03578,"close":6.24}
{"ticker":"ACTG","date":"2015-12-11","pret":0.01479,"close":5.87}
{"ticker":"ACTG","date":"2015-12-14","pret":-0.03994,"close":5.45}
{"ticker":"ACTG","date":"2015-12-15","pret":-0.07033,"close":5.53}
{"ticker":"ACTG","date":"2015-12-16","pret":0.01087,"close":5.61}
{"ticker":"ACTG","date":"2015-12-17"}
{"ticker":"ACTG","date":"2015-12-18","pret":-0.00905,"close":4.42}
{"ticker":"ACTG","date":"2015-12-21","pret":-0.19403,"close":4.39}
{"ticker":"ACTG","date":"2015-12-22","pret":-0.07326,"close":3.96}
{"ticker":"ACTG","date":"2015-12-23","pret":-0.06122,"close":4.06}
{"ticker":"ACTG","date":"2015-12-24","pret":0.02985,"close":4.12}
{"ticker":"ACTG","date":"2015-12-28","pret":0.00976,"close":4.18}
{"ticker":"ACTG","date":"2015-12-29","pret":0.00966,"close":4.33}
{"ticker":"ACTG","date":"2015-12-30","pret":0.04466,"close":4.3}
{"ticker":"ACTG","date":"2015-12-31","pret":0.0023,"close":4.29}
{"ticker":"ACTG","date":"2016-01-04","pret":-0.03501,"close":4.18}
{"ticker":"ACTG","date":"2016-01-05","pret":-0.06122,"close":3.93}
{"ticker":"ACW","date":"2015-01-02","pret":-0.02052,"close":4.44}
{"ticker":"ACW","date":"2015-01-05","pret":0.02052,"close":4.37}
{"ticker":"ACW","date":"2015-01-06","pret":-0.01135,"close":4.28}
{"ticker":"ACW","date":"2015-01-07","pret":-0.00229,"close":4.6}
{"ticker":"ACW","date":"2015-01-08","pret":0.06425,"close":4.76}
{"ticker":"ACW","date":"2015-01-09","pret":0.02542,"close":4.72}
{"ticker":"ACW","date":"2015-01-12","pret":-0.0084,"close":4.63}
{"ticker":"ACW","date":"2015-01-13","pret":-0.01274,"close":4.58}
{"ticker":"ACW","date":"2015-01-14","pret":-0.03037,"close":4.56}
{"ticker":"ACW","date":"2015-01-15","pret":0.00877,"close":4.46}
{"ticker":"ACW","date":"2015-01-16","pret":-0.0333,"close":4.5}
{"ticker":"ACW","date":"2015-01-20","pret":0.03548,"close":4.49}
{"ticker":"ACW","date":"2015-01-21","pret":-0.02203,"close":4.46}
{"ticker":"ACW","date":"2015-01-22","pret":0.00222,"close":4.52}
{"ticker":"ACW","date":"2015-01-23","pret":0.00885,"close":4.52}
{"ticker":"ACW","date":"2015-01-26","pret":-0.00885,"close":4.55}
{"ticker":"ACW","date":"2015-01-27","pret":-0.00445,"close":4.47}
{"ticker":"ACW","date":"2015-01-28","pret":-0.00447,"close":4.31}
{"ticker":"ACW","date":"2015-01-29","pret":-0.03189,"close":4.36}
{"ticker":"ACW","date":"2015-01-30","pret":-0.00232,"close":4.4}
{"ticker":"ACW","date":"2015-02-02","pret":0.02746,"close":4.45}
{"ticker":"ACW","date":"2015-02-03","pret":0.01345,"close":4.7}
{"ticker":"ACW","date":"2015-02-04","pret":0.03931,"close":4.77}
{"ticker":"ACW","date":"2015-02-05","pret":0.02328,"close":4.85}
{"ticker":"ACW","date":"2015-02-06","pret":0.01865,"close":4.88}
{"ticker":"ACW","date":"2015-02-09","pret":0.00205,"close":4.83}
{"ticker":"ACW","date":"2015-02-10","pret":-0.00617,"close":4.87}
{"ticker":"ACW","date":"2015-02-11","pret":0.05026,"close":4.88}
{"ticker":"ACW","date":"2015-02-12","pret":-0.0218,"close":5.09}
{"ticker":"ACW","date":"2015-02-13","pret":0.01984,"close":5.13}
{"ticker":"ACW","date":"2015-02-17","pret":0.01366,"close":5.14}
{"ticker":"ACW","date":"2015-02-18","pret":-0.00583,"close":5.18}
{"ticker":"ACW","date":"2015-02-19","pret":0.00389,"close":5.27}
{"ticker":"ACW","date":"2015-02-20","pret":0.02493,"close":5.32}
{"ticker":"ACW","date":"2015-02-23","pret":0.02062,"close":5.36}
{"ticker":"ACW","date":"2015-02-24","pret":0.00555,"close":5.37}
{"ticker":"ACW","date":"2015-02-25","pret":-0.00927,"close":5.3}
{"ticker":"ACW","date":"2015-02-26","pret":-0.0169,"close":5.31}
{"ticker":"ACW","date":"2015-02-27","pret":0.0113,"close":5.39}
{"ticker":"ACW","date":"2015-03-02","pret":0.02039,"close":5.32}
{"ticker":"ACW","date":"2015-03-03","pret":-0.06051,"close":4.86}
{"ticker":"ACW","date":"2015-03-04","pret":-0.05613,"close":5.01}
{"ticker":"ACW","date":"2015-03-05","pret":0.03046,"close":4.97}
{"ticker":"ACW","date":"2015-03-06","pret":-0.01816,"close":4.72}
{"ticker":"ACW","date":"2015-03-09","pret":-0.05872,"close":4.64}
{"ticker":"ACW","date":"2015-03-10","pret":-0.00433,"close":4.62}
{"ticker":"ACW","date":"2015-03-11","pret":0.00864,"close":4.58}
{"ticker":"ACW","date":"2015-03-12","pret":-0.01299,"close":4.8}
{"ticker":"ACW","date":"2015-03-13","pret":0.03847,"close":4.76}
{"ticker":"ACW","date":"2015-03-16","pret":-0.0021,"close":4.52}
{"ticker":"ACW","date":"2015-03-17","pret":-0.04953,"close":4.45}
{"ticker":"ACW","date":"2015-03-18","pret":-0.02007,"close":4.64}
{"ticker":"ACW","date":"2015-03-19","pret":0.0354,"close":4.7}
{"ticker":"ACW","date":"2015-03-20","pret":0.02787,"close":4.52}
{"ticker":"ACW","date":"2015-03-23","pret":-0.041,"close":4.61}
{"ticker":"ACW","date":"2015-03-24","pret":0.01747,"close":4.55}
{"ticker":"ACW","date":"2015-03-25","pret":-0.01527,"close":4.6}
{"ticker":"ACW","date":"2015-03-26","pret":0.00875,"close":4.5}
{"ticker":"ACW","date":"2015-03-27","pret":-0.02203,"close":4.39}
{"ticker":"ACW","date":"2015-03-30","pret":-0.00895,"close":4.61}
{"ticker":"ACW","date":"2015-03-31","pret":0.01339,"close":4.66}
{"ticker":"ACW","date":"2015-04-01","pret":0.03272,"close":4.9}
{"ticker":"ACW","date":"2015-04-02","pret":0.06239,"close":4.92}
{"ticker":"ACW","date":"2015-04-06","pret":-0.01013,"close":4.83}
{"ticker":"ACW","date":"2015-04-07","pret":-0.01436,"close":4.81}
{"ticker":"ACW","date":"2015-04-08","pret":0,"close":4.74}
{"ticker":"ACW","date":"2015-04-09","pret":-0.02511,"close":4.52}
{"ticker":"ACW","date":"2015-04-10","pret":-0.03011,"close":4.59}
{"ticker":"ACW","date":"2015-04-13","pret":-0.00219,"close":4.6}
{"ticker":"ACW","date":"2015-04-14","pret":0.00219,"close":4.62}
{"ticker":"ACW","date":"2015-04-15","pret":0.01732,"close":4.7}
{"ticker":"ACW","date":"2015-04-16","pret":0.00855,"close":4.63}
{"ticker":"ACW","date":"2015-04-17","pret":-0.01934,"close":4.46}
{"ticker":"ACW","date":"2015-04-20","pret":-0.02638,"close":4.52}
{"ticker":"ACW","date":"2015-04-21","pret":0.00887,"close":4.51}
{"ticker":"ACW","date":"2015-04-22","pret":0,"close":4.58}
{"ticker":"ACW","date":"2015-04-23","pret":0.01098,"close":4.67}
{"ticker":"ACW","date":"2015-04-24","pret":0.02586,"close":4.77}
{"ticker":"ACW","date":"2015-04-27","pret":-0.00213,"close":4.4}
{"ticker":"ACW","date":"2015-04-28","pret":-0.02373,"close":4.31}
{"ticker":"ACW","date":"2015-04-29","pret":-0.07478,"close":4.27}
{"ticker":"ACW","date":"2015-04-30","pret":0,"close":4.08}
{"ticker":"ACW","date":"2015-05-01","pret":-0.05067,"close":3.89}
{"ticker":"ACW","date":"2015-05-04","pret":0.00985,"close":4.02}
{"ticker":"ACW","date":"2015-05-05","pret":0.00245,"close":3.95}
{"ticker":"ACW","date":"2015-05-06","pret":-0.02225,"close":3.98}
{"ticker":"ACW","date":"2015-05-07","pret":-0.00753,"close":3.93}
{"ticker":"ACW","date":"2015-05-08","pret":0.00252,"close":3.99}
{"ticker":"ACW","date":"2015-05-11","pret":0.00751,"close":4.01}
{"ticker":"ACW","date":"2015-05-12","pret":-0.0025,"close":3.9}
{"ticker":"ACW","date":"2015-05-13","pret":-0.03046,"close":3.98}
{"ticker":"ACW","date":"2015-05-14","pret":0.03296,"close":4.02}
{"ticker":"ACW","date":"2015-05-15","pret":0.00498,"close":4}
{"ticker":"ACW","date":"2015-05-18","pret":-0.00747,"close":3.97}
{"ticker":"ACW","date":"2015-05-19","pret":0.01242,"close":4}
{"ticker":"ACW","date":"2015-05-20","pret":0.03637,"close":4.09}
{"ticker":"ACW","date":"2015-05-21","pret":-0.0241,"close":4.13}
{"ticker":"ACW","date":"2015-05-22","pret":0.01693,"close":4.02}
{"ticker":"ACW","date":"2015-05-26","pret":-0.04162,"close":4.06}
{"ticker":"ACW","date":"2015-05-27","pret":0.02225,"close":4.24}
{"ticker":"ACW","date":"2015-05-28","pret":0.02892,"close":4.22}
{"ticker":"ACW","date":"2015-05-29","pret":0.00237,"close":4.33}
{"ticker":"ACW","date":"2015-06-01","pret":0.03493,"close":4.56}
{"ticker":"ACW","date":"2015-06-02","pret":0.03596,"close":4.62}
{"ticker":"ACW","date":"2015-06-03","pret":0.02614,"close":4.53}
{"ticker":"ACW","date":"2015-06-04","pret":-0.03501,"close":4.44}
{"ticker":"ACW","date":"2015-06-05","pret":-0.01571,"close":4.2}
{"ticker":"ACW","date":"2015-06-08","pret":-0.06062,"close":4.2}
{"ticker":"ACW","date":"2015-06-09","pret":0.00719,"close":4.12}
{"ticker":"ACW","date":"2015-06-10","pret":-0.00719,"close":4.17}
{"ticker":"ACW","date":"2015-06-11","pret":0.00719,"close":4.16}
{"ticker":"ACW","date":"2015-06-12","pret":-0.00719,"close":4.22}
{"ticker":"ACW","date":"2015-06-15","pret":-0.00241,"close":4.01}
{"ticker":"ACW","date":"2015-06-16","pret":-0.03183,"close":4.02}
{"ticker":"ACW","date":"2015-06-17","pret":0.00496,"close":4}
{"ticker":"ACW","date":"2015-06-18","pret":-0.00496,"close":4.07}
{"ticker":"ACW","date":"2015-06-19","pret":0.00744,"close":4.01}
{"ticker":"ACW","date":"2015-06-22","pret":-0.00744,"close":4.09}
{"ticker":"ACW","date":"2015-06-23","pret":0.00496,"close":4.06}
{"ticker":"ACW","date":"2015-06-24","pret":-0.00248,"close":4.01}
{"ticker":"ACW","date":"2015-06-25","pret":0.00248,"close":3.99}
{"ticker":"ACW","date":"2015-06-26","pret":-0.00995,"close":3.94}
{"ticker":"ACW","date":"2015-06-29","pret":-0.02532,"close":3.83}
{"ticker":"ACW","date":"2015-06-30","pret":0.00766,"close":3.85}
{"ticker":"ACW","date":"2015-07-01","pret":-0.01023,"close":3.87}
{"ticker":"ACW","date":"2015-07-02","pret":0.00257,"close":3.87}
{"ticker":"ACW","date":"2015-07-06","pret":-0.0129,"close":3.77}
{"ticker":"ACW","date":"2015-07-07","pret":-0.03435,"close":3.72}
{"ticker":"ACW","date":"2015-07-08","pret":-0.01081,"close":3.65}
{"ticker":"ACW","date":"2015-07-09","pret":0.00812,"close":3.63}
{"ticker":"ACW","date":"2015-07-10","pret":-0.01357,"close":3.56}
{"ticker":"ACW","date":"2015-07-13","pret":-0.01653,"close":3.76}
{"ticker":"ACW","date":"2015-07-14","pret":0.05932,"close":3.7}
{"ticker":"ACW","date":"2015-07-15","pret":-0.02384,"close":3.89}
{"ticker":"ACW","date":"2015-07-16","pret":0.04968,"close":3.81}
{"ticker":"ACW","date":"2015-07-17","pret":-0.03109,"close":3.78}
{"ticker":"ACW","date":"2015-07-20","pret":-0.01324,"close":3.7}
{"ticker":"ACW","date":"2015-07-21","pret":-0.00803,"close":3.7}
{"ticker":"ACW","date":"2015-07-22","pret":-0.00539,"close":3.7}
{"ticker":"ACW","date":"2015-07-23","pret":0.00539,"close":3.71}
{"ticker":"ACW","date":"2015-07-24","pret":-0.01081,"close":3.51}
{"ticker":"ACW","date":"2015-07-27","pret":-0.0473,"close":4.02}
{"ticker":"ACW","date":"2015-07-28","pret":0.13567,"close":4.13}
{"ticker":"ACW","date":"2015-07-29","pret":0.01236,"close":4.04}
{"ticker":"ACW","date":"2015-07-30","pret":-0.02236,"close":4.1}
{"ticker":"ACW","date":"2015-07-31","pret":0.02726,"close":4.07}
{"ticker":"ACW","date":"2015-08-03","pret":-0.0049,"close":4.06}
{"ticker":"ACW","date":"2015-08-04","pret":-0.00493,"close":4.04}
{"ticker":"ACW","date":"2015-08-05","pret":0.00247,"close":3.99}
{"ticker":"ACW","date":"2015-08-06","pret":-0.01489,"close":4.08}
{"ticker":"ACW","date":"2015-08-07","pret":0.00499,"close":3.99}
{"ticker":"ACW","date":"2015-08-10","pret":-0.01,"close":4.01}
{"ticker":"ACW","date":"2015-08-11","pret":0.01248,"close":3.88}
{"ticker":"ACW","date":"2015-08-12","pret":-0.0509,"close":3.92}
{"ticker":"ACW","date":"2015-08-13","pret":0.02067,"close":3.66}
{"ticker":"ACW","date":"2015-08-14","pret":-0.06335,"close":3.8}
{"ticker":"ACW","date":"2015-08-17","pret":0.04267,"close":3.75}
{"ticker":"ACW","date":"2015-08-18","pret":-0.02646,"close":3.78}
{"ticker":"ACW","date":"2015-08-19","pret":0.01332,"close":3.74}
{"ticker":"ACW","date":"2015-08-20","pret":-0.01332,"close":3.64}
{"ticker":"ACW","date":"2015-08-21","pret":-0.04665,"close":3.54}
{"ticker":"ACW","date":"2015-08-24","pret":-0.10974,"close":3.46}
{"ticker":"ACW","date":"2015-08-25","pret":0.11534,"close":3.25}
{"ticker":"ACW","date":"2015-08-26","pret":-0.08144,"close":3.32}
{"ticker":"ACW","date":"2015-08-27","pret":0.02099,"close":3.33}
{"ticker":"ACW","date":"2015-08-28","pret":-0.00894,"close":3.39}
{"ticker":"ACW","date":"2015-08-31","pret":0.01486,"close":3.39}
{"ticker":"ACW","date":"2015-09-01","pret":-0.01486,"close":3.31}
{"ticker":"ACW","date":"2015-09-02","pret":0,"close":3.27}
{"ticker":"ACW","date":"2015-09-03","pret":-0.02424,"close":3.26}
{"ticker":"ACW","date":"2015-09-04","pret":-0.01546,"close":3.28}
{"ticker":"ACW","date":"2015-09-08","pret":0.03068,"close":3.3}
{"ticker":"ACW","date":"2015-09-09","pret":0.00602,"close":3.29}
{"ticker":"ACW","date":"2015-09-10","pret":-0.01818,"close":3.29}
{"ticker":"ACW","date":"2015-09-11","pret":-0.00614,"close":3.27}
{"ticker":"ACW","date":"2015-09-14","pret":0.01829,"close":3.23}
{"ticker":"ACW","date":"2015-09-15","pret":-0.02757,"close":3.3}
{"ticker":"ACW","date":"2015-09-16","pret":0.02151,"close":3.29}
{"ticker":"ACW","date":"2015-09-17","pret":-0.01531,"close":3.09}
{"ticker":"ACW","date":"2015-09-18","pret":-0.06372,"close":3.1}
{"ticker":"ACW","date":"2015-09-21","pret":0.02918,"close":3.02}
{"ticker":"ACW","date":"2015-09-22","pret":-0.03909,"close":2.86}
{"ticker":"ACW","date":"2015-09-23","pret":-0.05112,"close":2.65}
{"ticker":"ACW","date":"2015-09-24","pret":-0.07626,"close":2.62}
{"ticker":"ACW","date":"2015-09-25","pret":-0.00378,"close":2.81}
{"ticker":"ACW","date":"2015-09-28","pret":0.06241,"close":2.75}
{"ticker":"ACW","date":"2015-09-29","pret":-0.00356,"close":2.77}
{"ticker":"ACW","date":"2015-09-30","pret":-0.00717,"close":2.77}
{"ticker":"ACW","date":"2015-10-01","pret":-0.00722,"close":2.75}
{"ticker":"ACW","date":"2015-10-02","pret":-0.00727,"close":2.81}
{"ticker":"ACW","date":"2015-10-05","pret":0.01089,"close":2.95}
{"ticker":"ACW","date":"2015-10-06","pret":0.05616,"close":3.04}
{"ticker":"ACW","date":"2015-10-07","pret":0.04341,"close":3.09}
{"ticker":"ACW","date":"2015-10-08","pret":0.00326,"close":3.27}
{"ticker":"ACW","date":"2015-10-09","pret":0.07224,"close":3.3}
{"ticker":"ACW","date":"2015-10-12","pret":0.01802,"close":3.19}
{"ticker":"ACW","date":"2015-10-13","pret":-0.05506,"close":3.02}
{"ticker":"ACW","date":"2015-10-14","pret":-0.05494,"close":3}
{"ticker":"ACW","date":"2015-10-15","pret":-0.00333,"close":3.08}
{"ticker":"ACW","date":"2015-10-16","pret":0.03279,"close":2.98}
{"ticker":"ACW","date":"2015-10-19","pret":-0.04284,"close":2.91}
{"ticker":"ACW","date":"2015-10-20","pret":-0.02385,"close":2.89}
{"ticker":"ACW","date":"2015-10-21","pret":0,"close":2.79}
{"ticker":"ACW","date":"2015-10-22","pret":-0.03153,"close":2.75}
{"ticker":"ACW","date":"2015-10-23","pret":-0.00714,"close":2.92}
{"ticker":"ACW","date":"2015-10-26","pret":0.04554,"close":2.78}
{"ticker":"ACW","date":"2015-10-27","pret":-0.05635,"close":2.63}
{"ticker":"ACW","date":"2015-10-28","pret":-0.05588,"close":2.94}
{"ticker":"ACW","date":"2015-10-29","pret":0.11565,"close":2.78}
{"ticker":"ACW","date":"2015-10-30","pret":-0.04538,"close":2.82}
{"ticker":"ACW","date":"2015-11-02","pret":-0.00358,"close":2.61}
{"ticker":"ACW","date":"2015-11-03","pret":-0.10975,"close":2.71}
{"ticker":"ACW","date":"2015-11-04","pret":0.08066,"close":2.65}
{"ticker":"ACW","date":"2015-11-05","pret":0.00735,"close":2.6}
{"ticker":"ACW","date":"2015-11-06","pret":-0.05651,"close":2.59}
{"ticker":"ACW","date":"2015-11-09","pret":0.00772,"close":2.48}
{"ticker":"ACW","date":"2015-11-10","pret":-0.02729,"close":2.74}
{"ticker":"ACW","date":"2015-11-11","pret":0.07974,"close":2.61}
{"ticker":"ACW","date":"2015-11-12","pret":-0.05245,"close":2.57}
{"ticker":"ACW","date":"2015-11-13","pret":-0.0155,"close":2.56}
{"ticker":"ACW","date":"2015-11-16","pret":-0.00784,"close":2.48}
{"ticker":"ACW","date":"2015-11-17","pret":-0.02391,"close":2.47}
{"ticker":"ACW","date":"2015-11-18","pret":0.00803,"close":2.46}
{"ticker":"ACW","date":"2015-11-19","pret":-0.02429,"close":2.33}
{"ticker":"ACW","date":"2015-11-20","pret":-0.03758,"close":2.25}
{"ticker":"ACW","date":"2015-11-23","pret":-0.04348,"close":2.44}
{"ticker":"ACW","date":"2015-11-24","pret":0.08107,"close":2.49}
{"ticker":"ACW","date":"2015-11-25","pret":0.01626,"close":2.58}
{"ticker":"ACW","date":"2015-11-26"}
{"ticker":"ACW","date":"2015-11-27","pret":0.03953,"close":2.6}
{"ticker":"ACW","date":"2015-11-30","pret":0.01156,"close":2.58}
{"ticker":"ACW","date":"2015-12-01","pret":-0.01544,"close":2.5}
{"ticker":"ACW","date":"2015-12-02","pret":-0.03162,"close":2.45}
{"ticker":"ACW","date":"2015-12-03","pret":-0.02028,"close":2.27}
{"ticker":"ACW","date":"2015-12-04","pret":-0.07222,"close":2.3}
{"ticker":"ACW","date":"2015-12-07","pret":0.01313,"close":2.25}
{"ticker":"ACW","date":"2015-12-08","pret":-0.02643,"close":2.2}
{"ticker":"ACW","date":"2015-12-09","pret":-0.01802,"close":2.22}
{"ticker":"ACW","date":"2015-12-10","pret":0.01354,"close":2.22}
{"ticker":"ACW","date":"2015-12-11","pret":-0.03189,"close":2.17}
{"ticker":"ACW","date":"2015-12-14","pret":0.00462,"close":1.92}
{"ticker":"ACW","date":"2015-12-15","pret":-0.12762,"close":1.92}
{"ticker":"ACW","date":"2015-12-16","pret":0.00522,"close":1.89}
{"ticker":"ACW","date":"2015-12-17"}
{"ticker":"ACW","date":"2015-12-18","pret":-0.13353,"close":1.73}
{"ticker":"ACW","date":"2015-12-21","pret":0.05782,"close":1.76}
{"ticker":"ACW","date":"2015-12-22","pret":-0.017,"close":1.78}
{"ticker":"ACW","date":"2015-12-23","pret":0.02817,"close":1.8}
{"ticker":"ACW","date":"2015-12-24","pret":0,"close":1.79}
{"ticker":"ACW","date":"2015-12-28","pret":-0.00557,"close":1.76}
{"ticker":"ACW","date":"2015-12-29","pret":-0.0169,"close":1.76}
{"ticker":"ACW","date":"2015-12-30","pret":-0.0057,"close":1.71}
{"ticker":"ACW","date":"2015-12-31","pret":-0.02899,"close":1.66}
{"ticker":"ACW","date":"2016-01-04","pret":-0.01183,"close":1.6}
{"ticker":"ACW","date":"2016-01-05","pret":-0.04256,"close":1.57}
{"ticker":"ACXM","date":"2015-01-02","pret":-0.01416,"close":19.6}
{"ticker":"ACXM","date":"2015-01-05","pret":-0.04526,"close":19.42}
{"ticker":"ACXM","date":"2015-01-06","pret":0.00206,"close":19.08}
{"ticker":"ACXM","date":"2015-01-07","pret":-0.01448,"close":19.34}
{"ticker":"ACXM","date":"2015-01-08","pret":0.02011,"close":19.79}
{"ticker":"ACXM","date":"2015-01-09","pret":0.01016,"close":19.68}
{"ticker":"ACXM","date":"2015-01-12","pret":-0.0071,"close":19.72}
{"ticker":"ACXM","date":"2015-01-13","pret":0.00912,"close":19.51}
{"ticker":"ACXM","date":"2015-01-14","pret":-0.03646,"close":19.33}
{"ticker":"ACXM","date":"2015-01-15","pret":0.00626,"close":18.44}
{"ticker":"ACXM","date":"2015-01-16","pret":-0.04791,"close":18.88}
{"ticker":"ACXM","date":"2015-01-20","pret":0.03166,"close":18.31}
{"ticker":"ACXM","date":"2015-01-21","pret":-0.03933,"close":18.11}
{"ticker":"ACXM","date":"2015-01-22","pret":0.0022,"close":18.96}
{"ticker":"ACXM","date":"2015-01-23","pret":0.0403,"close":19.34}
{"ticker":"ACXM","date":"2015-01-26","pret":0.01671,"close":19.35}
{"ticker":"ACXM","date":"2015-01-27","pret":-0.01566,"close":18.92}
{"ticker":"ACXM","date":"2015-01-28","pret":0.00472,"close":18.43}
{"ticker":"ACXM","date":"2015-01-29","pret":-0.03246,"close":18.75}
{"ticker":"ACXM","date":"2015-01-30","pret":0.00754,"close":18.2}
{"ticker":"ACXM","date":"2015-02-02","pret":-0.02225,"close":18.51}
{"ticker":"ACXM","date":"2015-02-03","pret":0.02064,"close":19.31}
{"ticker":"ACXM","date":"2015-02-04","pret":0.0281,"close":19.28}
{"ticker":"ACXM","date":"2015-02-05","pret":0.01092,"close":18.46}
{"ticker":"ACXM","date":"2015-02-06","pret":-0.04765,"close":19.27}
{"ticker":"ACXM","date":"2015-02-09","pret":0.04143,"close":18.5}
{"ticker":"ACXM","date":"2015-02-10","pret":-0.02903,"close":18.25}
{"ticker":"ACXM","date":"2015-02-11","pret":-0.0266,"close":18.72}
{"ticker":"ACXM","date":"2015-02-12","pret":0.03513,"close":19.1}
{"ticker":"ACXM","date":"2015-02-13","pret":0.01424,"close":19.1}
{"ticker":"ACXM","date":"2015-02-17","pret":0.00052,"close":19.66}
{"ticker":"ACXM","date":"2015-02-18","pret":0.02685,"close":19.72}
{"ticker":"ACXM","date":"2015-02-19","pret":-0.00102,"close":19.76}
{"ticker":"ACXM","date":"2015-02-20","pret":0.00813,"close":19.66}
{"ticker":"ACXM","date":"2015-02-23","pret":-0.00966,"close":19.34}
{"ticker":"ACXM","date":"2015-02-24","pret":-0.01648,"close":19.41}
{"ticker":"ACXM","date":"2015-02-25","pret":0.01084,"close":19.77}
{"ticker":"ACXM","date":"2015-02-26","pret":0.01327,"close":19.78}
{"ticker":"ACXM","date":"2015-02-27","pret":-0.00051,"close":20}
{"ticker":"ACXM","date":"2015-03-02","pret":0.0156,"close":20.4}
{"ticker":"ACXM","date":"2015-03-03","pret":0.01043,"close":19.96}
{"ticker":"ACXM","date":"2015-03-04","pret":-0.0235,"close":19.58}
{"ticker":"ACXM","date":"2015-03-05","pret":-0.00762,"close":19.79}
{"ticker":"ACXM","date":"2015-03-06","pret":-0.00102,"close":19.44}
{"ticker":"ACXM","date":"2015-03-09","pret":-0.00409,"close":19.53}
{"ticker":"ACXM","date":"2015-03-10","pret":-0.01341,"close":18.9}
{"ticker":"ACXM","date":"2015-03-11","pret":-0.02046,"close":18.86}
{"ticker":"ACXM","date":"2015-03-12","pret":0.00792,"close":19.09}
{"ticker":"ACXM","date":"2015-03-13","pret":0.0042,"close":18.8}
{"ticker":"ACXM","date":"2015-03-16","pret":-0.01212,"close":19.44}
{"ticker":"ACXM","date":"2015-03-17","pret":0.0277,"close":19.16}
{"ticker":"ACXM","date":"2015-03-18","pret":-0.01768,"close":19.41}
{"ticker":"ACXM","date":"2015-03-19","pret":0.01407,"close":19.59}
{"ticker":"ACXM","date":"2015-03-20","pret":0.01642,"close":19.59}
{"ticker":"ACXM","date":"2015-03-23","pret":-0.0051,"close":19.56}
{"ticker":"ACXM","date":"2015-03-24","pret":0,"close":19.63}
{"ticker":"ACXM","date":"2015-03-25","pret":0.00663,"close":18.84}
{"ticker":"ACXM","date":"2015-03-26","pret":-0.04575,"close":18.64}
{"ticker":"ACXM","date":"2015-03-27","pret":-0.01016,"close":18.57}
{"ticker":"ACXM","date":"2015-03-30","pret":0.00589,"close":18.78}
{"ticker":"ACXM","date":"2015-03-31","pret":-0.00482,"close":18.49}
{"ticker":"ACXM","date":"2015-04-01","pret":-0.01514,"close":18.28}
{"ticker":"ACXM","date":"2015-04-02","pret":-0.01041,"close":18.62}
{"ticker":"ACXM","date":"2015-04-06","pret":0.01204,"close":19.08}
{"ticker":"ACXM","date":"2015-04-07","pret":0.03738,"close":18.83}
{"ticker":"ACXM","date":"2015-04-08","pret":-0.01213,"close":18.91}
{"ticker":"ACXM","date":"2015-04-09","pret":0.00053,"close":18.72}
{"ticker":"ACXM","date":"2015-04-10","pret":-0.00106,"close":19.05}
{"ticker":"ACXM","date":"2015-04-13","pret":0.01161,"close":19.07}
{"ticker":"ACXM","date":"2015-04-14","pret":0.00367,"close":19.27}
{"ticker":"ACXM","date":"2015-04-15","pret":0.01144,"close":19.19}
{"ticker":"ACXM","date":"2015-04-16","pret":-0.01039,"close":19.05}
{"ticker":"ACXM","date":"2015-04-17","pret":-0.01685,"close":18.26}
{"ticker":"ACXM","date":"2015-04-20","pret":-0.02419,"close":18.56}
{"ticker":"ACXM","date":"2015-04-21","pret":0.01673,"close":18.37}
{"ticker":"ACXM","date":"2015-04-22","pret":-0.01836,"close":18.3}
{"ticker":"ACXM","date":"2015-04-23","pret":-0.00931,"close":18.41}
{"ticker":"ACXM","date":"2015-04-24","pret":0.01637,"close":18.33}
{"ticker":"ACXM","date":"2015-04-27","pret":-0.00652,"close":18.18}
{"ticker":"ACXM","date":"2015-04-28","pret":-0.00656,"close":18.52}
{"ticker":"ACXM","date":"2015-04-29","pret":0.00601,"close":18.18}
{"ticker":"ACXM","date":"2015-04-30","pret":-0.01981,"close":17.46}
{"ticker":"ACXM","date":"2015-05-01","pret":-0.02704,"close":17.37}
{"ticker":"ACXM","date":"2015-05-04","pret":-0.00515,"close":17.36}
{"ticker":"ACXM","date":"2015-05-05","pret":-0.00634,"close":17.46}
{"ticker":"ACXM","date":"2015-05-06","pret":0.01548,"close":17.49}
{"ticker":"ACXM","date":"2015-05-07","pret":-0.00972,"close":17.4}
{"ticker":"ACXM","date":"2015-05-08","pret":0.01142,"close":17.38}
{"ticker":"ACXM","date":"2015-05-11","pret":-0.01487,"close":17.36}
{"ticker":"ACXM","date":"2015-05-12","pret":-0.0052,"close":17.15}
{"ticker":"ACXM","date":"2015-05-13","pret":-0.00581,"close":17.05}
{"ticker":"ACXM","date":"2015-05-14","pret":-0.00117,"close":17.2}
{"ticker":"ACXM","date":"2015-05-15","pret":0.00175,"close":17.1}
{"ticker":"ACXM","date":"2015-05-18","pret":-0.00701,"close":17.37}
{"ticker":"ACXM","date":"2015-05-19","pret":0.01744,"close":17.39}
{"ticker":"ACXM","date":"2015-05-20","pret":0.0046,"close":17.49}
{"ticker":"ACXM","date":"2015-05-21","pret":-0.07751,"close":16.58}
{"ticker":"ACXM","date":"2015-05-22","pret":0.00618,"close":17}
{"ticker":"ACXM","date":"2015-05-26","pret":0.044,"close":16.04}
{"ticker":"ACXM","date":"2015-05-27","pret":-0.05827,"close":16.25}
{"ticker":"ACXM","date":"2015-05-28","pret":0.03922,"close":16.17}
{"ticker":"ACXM","date":"2015-05-29","pret":-0.03113,"close":16.57}
{"ticker":"ACXM","date":"2015-06-01","pret":0.03652,"close":16.63}
{"ticker":"ACXM","date":"2015-06-02","pret":-0.01142,"close":16.83}
{"ticker":"ACXM","date":"2015-06-03","pret":0.01619,"close":17.54}
{"ticker":"ACXM","date":"2015-06-04","pret":0.03679,"close":17.62}
{"ticker":"ACXM","date":"2015-06-05","pret":0.00515,"close":17.66}
{"ticker":"ACXM","date":"2015-06-08","pret":0.00796,"close":17.43}
{"ticker":"ACXM","date":"2015-06-09","pret":-0.01253,"close":17.62}
{"ticker":"ACXM","date":"2015-06-10","pret":0.01986,"close":18.31}
{"ticker":"ACXM","date":"2015-06-11","pret":0.0337,"close":18.41}
{"ticker":"ACXM","date":"2015-06-12","pret":-0.00217,"close":18.1}
{"ticker":"ACXM","date":"2015-06-15","pret":-0.02648,"close":18.13}
{"ticker":"ACXM","date":"2015-06-16","pret":0.00946,"close":18.91}
{"ticker":"ACXM","date":"2015-06-17","pret":0.05021,"close":18.83}
{"ticker":"ACXM","date":"2015-06-18","pret":-0.00528,"close":18.99}
{"ticker":"ACXM","date":"2015-06-19","pret":0.00581,"close":18.8}
{"ticker":"ACXM","date":"2015-06-22","pret":-0.00316,"close":19.01}
{"ticker":"ACXM","date":"2015-06-23","pret":0.00369,"close":19.34}
{"ticker":"ACXM","date":"2015-06-24","pret":0.01566,"close":19.12}
{"ticker":"ACXM","date":"2015-06-25","pret":-0.00311,"close":18.61}
{"ticker":"ACXM","date":"2015-06-26","pret":-0.02845,"close":18.39}
{"ticker":"ACXM","date":"2015-06-29","pret":-0.01943,"close":17.79}
{"ticker":"ACXM","date":"2015-06-30","pret":-0.02037,"close":17.58}
{"ticker":"ACXM","date":"2015-07-01","pret":-0.01683,"close":17.56}
{"ticker":"ACXM","date":"2015-07-02","pret":-0.01826,"close":17.1}
{"ticker":"ACXM","date":"2015-07-06","pret":-0.02154,"close":17.27}
{"ticker":"ACXM","date":"2015-07-07","pret":0.01635,"close":17.15}
{"ticker":"ACXM","date":"2015-07-08","pret":-0.01811,"close":16.87}
{"ticker":"ACXM","date":"2015-07-09","pret":0.00529,"close":16.83}
{"ticker":"ACXM","date":"2015-07-10","pret":0.00234,"close":16.95}
{"ticker":"ACXM","date":"2015-07-13","pret":-0.0041,"close":17.01}
{"ticker":"ACXM","date":"2015-07-14","pret":0,"close":17.21}
{"ticker":"ACXM","date":"2015-07-15","pret":0.01226,"close":17.14}
{"ticker":"ACXM","date":"2015-07-16","pret":0.00463,"close":17.4}
{"ticker":"ACXM","date":"2015-07-17","pret":0.0092,"close":17.26}
{"ticker":"ACXM","date":"2015-07-20","pret":-0.01209,"close":17.24}
{"ticker":"ACXM","date":"2015-07-21","pret":0.00231,"close":17.58}
{"ticker":"ACXM","date":"2015-07-22","pret":0.01492,"close":17.83}
{"ticker":"ACXM","date":"2015-07-23","pret":0.01414,"close":17.86}
{"ticker":"ACXM","date":"2015-07-24","pret":-0.00056,"close":17.58}
{"ticker":"ACXM","date":"2015-07-27","pret":-0.02215,"close":17.42}
{"ticker":"ACXM","date":"2015-07-28","pret":0.00516,"close":17.64}
{"ticker":"ACXM","date":"2015-07-29","pret":0.00853,"close":17.82}
{"ticker":"ACXM","date":"2015-07-30","pret":0.00396,"close":17.85}
{"ticker":"ACXM","date":"2015-07-31","pret":0.01234,"close":17.91}
{"ticker":"ACXM","date":"2015-08-03","pret":-0.0146,"close":17.7}
{"ticker":"ACXM","date":"2015-08-04","pret":0.00452,"close":18}
{"ticker":"ACXM","date":"2015-08-05","pret":0.00785,"close":18.35}
{"ticker":"ACXM","date":"2015-08-06","pret":0.03297,"close":19.98}
{"ticker":"ACXM","date":"2015-08-07","pret":0.06741,"close":20.16}
{"ticker":"ACXM","date":"2015-08-10","pret":0.02987,"close":20.73}
{"ticker":"ACXM","date":"2015-08-11","pret":0,"close":20.72}
{"ticker":"ACXM","date":"2015-08-12","pret":0.00538,"close":20.96}
{"ticker":"ACXM","date":"2015-08-13","pret":0.0241,"close":20.84}
{"ticker":"ACXM","date":"2015-08-14","pret":-0.01005,"close":21.16}
{"ticker":"ACXM","date":"2015-08-17","pret":0.01906,"close":21.3}
{"ticker":"ACXM","date":"2015-08-18","pret":-0.00047,"close":21.1}
{"ticker":"ACXM","date":"2015-08-19","pret":-0.00568,"close":20.74}
{"ticker":"ACXM","date":"2015-08-20","pret":-0.02598,"close":20.36}
{"ticker":"ACXM","date":"2015-08-21","pret":-0.02267,"close":20.13}
{"ticker":"ACXM","date":"2015-08-24","pret":-0.04018,"close":19.52}
{"ticker":"ACXM","date":"2015-08-25","pret":0.04217,"close":19.68}
{"ticker":"ACXM","date":"2015-08-26","pret":-0.00449,"close":20.37}
{"ticker":"ACXM","date":"2015-08-27","pret":0.02468,"close":20.88}
{"ticker":"ACXM","date":"2015-08-28","pret":0.01692,"close":21.15}
{"ticker":"ACXM","date":"2015-08-31","pret":0.01333,"close":20.96}
{"ticker":"ACXM","date":"2015-09-01","pret":-0.02539,"close":20.43}
{"ticker":"ACXM","date":"2015-09-02","pret":0.00339,"close":20.69}
{"ticker":"ACXM","date":"2015-09-03","pret":-0.00194,"close":20.72}
{"ticker":"ACXM","date":"2015-09-04","pret":-0.01072,"close":20.43}
{"ticker":"ACXM","date":"2015-09-08","pret":0.017,"close":20.9}
{"ticker":"ACXM","date":"2015-09-09","pret":0.01006,"close":20.33}
{"ticker":"ACXM","date":"2015-09-10","pret":-0.03888,"close":20.15}
{"ticker":"ACXM","date":"2015-09-11","pret":-0.00846,"close":20.23}
{"ticker":"ACXM","date":"2015-09-14","pret":0.0134,"close":20.27}
{"ticker":"ACXM","date":"2015-09-15","pret":0.00492,"close":20.52}
{"ticker":"ACXM","date":"2015-09-16","pret":0.00441,"close":20.55}
{"ticker":"ACXM","date":"2015-09-17","pret":0.00049,"close":20.57}
{"ticker":"ACXM","date":"2015-09-18","pret":-0.01129,"close":20.27}
{"ticker":"ACXM","date":"2015-09-21","pret":0.00983,"close":20.44}
{"ticker":"ACXM","date":"2015-09-22","pret":-0.00983,"close":20.23}
{"ticker":"ACXM","date":"2015-09-23","pret":0.00394,"close":20.09}
{"ticker":"ACXM","date":"2015-09-24","pret":-0.02088,"close":19.98}
{"ticker":"ACXM","date":"2015-09-25","pret":0.01496,"close":19.72}
{"ticker":"ACXM","date":"2015-09-28","pret":-0.02505,"close":19.69}
{"ticker":"ACXM","date":"2015-09-29","pret":-0.00051,"close":19.5}
{"ticker":"ACXM","date":"2015-09-30","pret":0.00304,"close":19.76}
{"ticker":"ACXM","date":"2015-10-01","pret":0,"close":19.68}
{"ticker":"ACXM","date":"2015-10-02","pret":-0.01273,"close":19.98}
{"ticker":"ACXM","date":"2015-10-05","pret":0.0268,"close":20.88}
{"ticker":"ACXM","date":"2015-10-06","pret":0.04393,"close":20.58}
{"ticker":"ACXM","date":"2015-10-07","pret":-0.01008,"close":21.4}
{"ticker":"ACXM","date":"2015-10-08","pret":0.03134,"close":21.73}
{"ticker":"ACXM","date":"2015-10-09","pret":0.02219,"close":21.53}
{"ticker":"ACXM","date":"2015-10-12","pret":-0.01939,"close":21.57}
{"ticker":"ACXM","date":"2015-10-13","pret":0.00326,"close":21.49}
{"ticker":"ACXM","date":"2015-10-14","pret":0.00186,"close":21.28}
{"ticker":"ACXM","date":"2015-10-15","pret":-0.01119,"close":21.72}
{"ticker":"ACXM","date":"2015-10-16","pret":0.02226,"close":21.62}
{"ticker":"ACXM","date":"2015-10-19","pret":-0.012,"close":21.88}
{"ticker":"ACXM","date":"2015-10-20","pret":0.01337,"close":21.68}
{"ticker":"ACXM","date":"2015-10-21","pret":-0.00275,"close":21.52}
{"ticker":"ACXM","date":"2015-10-22","pret":-0.00645,"close":21.89}
{"ticker":"ACXM","date":"2015-10-23","pret":0.02014,"close":21.88}
{"ticker":"ACXM","date":"2015-10-26","pret":-0.00773,"close":21.98}
{"ticker":"ACXM","date":"2015-10-27","pret":-0.00229,"close":22.06}
{"ticker":"ACXM","date":"2015-10-28","pret":0.01634,"close":22.84}
{"ticker":"ACXM","date":"2015-10-29","pret":0.02622,"close":22.4}
{"ticker":"ACXM","date":"2015-10-30","pret":-0.01815,"close":22.12}
{"ticker":"ACXM","date":"2015-11-02","pret":-0.01304,"close":22.4}
{"ticker":"ACXM","date":"2015-11-03","pret":0.00856,"close":22.26}
{"ticker":"ACXM","date":"2015-11-04","pret":0.00045,"close":22.05}
{"ticker":"ACXM","date":"2015-11-05","pret":-0.0009,"close":22.45}
{"ticker":"ACXM","date":"2015-11-06","pret":0.00269,"close":22.58}
{"ticker":"ACXM","date":"2015-11-09","pret":0.0058,"close":22.18}
{"ticker":"ACXM","date":"2015-11-10","pret":-0.02114,"close":22.29}
{"ticker":"ACXM","date":"2015-11-11","pret":0.01444,"close":22.42}
{"ticker":"ACXM","date":"2015-11-12","pret":-0.00945,"close":21.86}
{"ticker":"ACXM","date":"2015-11-13","pret":-0.0201,"close":21.49}
{"ticker":"ACXM","date":"2015-11-16","pret":-0.00602,"close":21.69}
{"ticker":"ACXM","date":"2015-11-17","pret":0.00786,"close":21.5}
{"ticker":"ACXM","date":"2015-11-18","pret":-0.01112,"close":21.73}
{"ticker":"ACXM","date":"2015-11-19","pret":0.0125,"close":21.86}
{"ticker":"ACXM","date":"2015-11-20","pret":0.01189,"close":21.96}
{"ticker":"ACXM","date":"2015-11-23","pret":-0.0041,"close":21.95}
{"ticker":"ACXM","date":"2015-11-24","pret":-0.00274,"close":22.02}
{"ticker":"ACXM","date":"2015-11-25","pret":0.0073,"close":22.31}
{"ticker":"ACXM","date":"2015-11-26"}
{"ticker":"ACXM","date":"2015-11-27","pret":0.01174,"close":22.58}
{"ticker":"ACXM","date":"2015-11-30","pret":0.02702,"close":22.9}
{"ticker":"ACXM","date":"2015-12-01","pret":0.00393,"close":22.83}
{"ticker":"ACXM","date":"2015-12-02","pret":-0.00699,"close":22.8}
{"ticker":"ACXM","date":"2015-12-03","pret":0.00088,"close":22.41}
{"ticker":"ACXM","date":"2015-12-04","pret":-0.02036,"close":22.71}
{"ticker":"ACXM","date":"2015-12-07","pret":0.01464,"close":22.65}
{"ticker":"ACXM","date":"2015-12-08","pret":-0.01018,"close":22.5}
{"ticker":"ACXM","date":"2015-12-09","pret":0.00044,"close":22.23}
{"ticker":"ACXM","date":"2015-12-10","pret":-0.01028,"close":22.37}
{"ticker":"ACXM","date":"2015-12-11","pret":-0.0113,"close":21.6}
{"ticker":"ACXM","date":"2015-12-14","pret":-0.01696,"close":21.56}
{"ticker":"ACXM","date":"2015-12-15","pret":0.00415,"close":21.92}
{"ticker":"ACXM","date":"2015-12-16","pret":0.0178,"close":22.35}
{"ticker":"ACXM","date":"2015-12-17"}
{"ticker":"ACXM","date":"2015-12-18","pret":-0.01412,"close":20.95}
{"ticker":"ACXM","date":"2015-12-21","pret":-0.03834,"close":20.82}
{"ticker":"ACXM","date":"2015-12-22","pret":-0.0043,"close":20.97}
{"ticker":"ACXM","date":"2015-12-23","pret":0.0081,"close":21.21}
{"ticker":"ACXM","date":"2015-12-24","pret":0.00804,"close":21.43}
{"ticker":"ACXM","date":"2015-12-28","pret":0.00564,"close":21.46}
{"ticker":"ACXM","date":"2015-12-29","pret":0.00932,"close":21.73}
{"ticker":"ACXM","date":"2015-12-30","pret":0.00786,"close":21.46}
{"ticker":"ACXM","date":"2015-12-31","pret":-0.01531,"close":20.92}
{"ticker":"ACXM","date":"2016-01-04","pret":-0.04201,"close":20.1}
{"ticker":"ACXM","date":"2016-01-05","pret":-0.01325,"close":19.98}
{"ticker":"ADBE","date":"2015-01-02","pret":-0.00958,"close":72.34}
{"ticker":"ADBE","date":"2015-01-05","pret":-0.00676,"close":71.98}
{"ticker":"ADBE","date":"2015-01-06","pret":-0.00361,"close":70.53}
{"ticker":"ADBE","date":"2015-01-07","pret":-0.01654,"close":71.11}
{"ticker":"ADBE","date":"2015-01-08","pret":0.00886,"close":72.92}
{"ticker":"ADBE","date":"2015-01-09","pret":0.02065,"close":71.84}
{"ticker":"ADBE","date":"2015-01-12","pret":-0.01048,"close":71.12}
{"ticker":"ADBE","date":"2015-01-13","pret":-0.0025,"close":70.59}
{"ticker":"ADBE","date":"2015-01-14","pret":-0.02919,"close":69.99}
{"ticker":"ADBE","date":"2015-01-15","pret":0.02585,"close":70.29}
{"ticker":"ADBE","date":"2015-01-16","pret":-0.02371,"close":71.73}
{"ticker":"ADBE","date":"2015-01-20","pret":0.02482,"close":71.49}
{"ticker":"ADBE","date":"2015-01-21","pret":-0.00881,"close":71.54}
{"ticker":"ADBE","date":"2015-01-22","pret":0.01034,"close":73.48}
{"ticker":"ADBE","date":"2015-01-23","pret":0.02119,"close":74.06}
{"ticker":"ADBE","date":"2015-01-26","pret":-0.01137,"close":72.74}
{"ticker":"ADBE","date":"2015-01-27","pret":-0.01247,"close":71.46}
{"ticker":"ADBE","date":"2015-01-28","pret":-0.00237,"close":70.25}
{"ticker":"ADBE","date":"2015-01-29","pret":-0.02133,"close":71.64}
{"ticker":"ADBE","date":"2015-01-30","pret":0.01825,"close":70.13}
{"ticker":"ADBE","date":"2015-02-02","pret":-0.01242,"close":71.11}
{"ticker":"ADBE","date":"2015-02-03","pret":0.0155,"close":71.92}
{"ticker":"ADBE","date":"2015-02-04","pret":0.00349,"close":72.28}
{"ticker":"ADBE","date":"2015-02-05","pret":0.00943,"close":73.1}
{"ticker":"ADBE","date":"2015-02-06","pret":0.00975,"close":72.54}
{"ticker":"ADBE","date":"2015-02-09","pret":-0.01501,"close":72.33}
{"ticker":"ADBE","date":"2015-02-10","pret":0.01172,"close":72.76}
{"ticker":"ADBE","date":"2015-02-11","pret":-0.0022,"close":73.01}
{"ticker":"ADBE","date":"2015-02-12","pret":0.0112,"close":74.59}
{"ticker":"ADBE","date":"2015-02-13","pret":0.01858,"close":76.51}
{"ticker":"ADBE","date":"2015-02-17","pret":0.02229,"close":77.13}
{"ticker":"ADBE","date":"2015-02-18","pret":0.00456,"close":77.73}
{"ticker":"ADBE","date":"2015-02-19","pret":0.00518,"close":77.73}
{"ticker":"ADBE","date":"2015-02-20","pret":0.00438,"close":78.55}
{"ticker":"ADBE","date":"2015-02-23","pret":0.01138,"close":78.1}
{"ticker":"ADBE","date":"2015-02-24","pret":-0.00791,"close":77.68}
{"ticker":"ADBE","date":"2015-02-25","pret":-0.00347,"close":78.07}
{"ticker":"ADBE","date":"2015-02-26","pret":0.00718,"close":78.96}
{"ticker":"ADBE","date":"2015-02-27","pret":0.01168,"close":79.1}
{"ticker":"ADBE","date":"2015-03-02","pret":-0.00126,"close":79.79}
{"ticker":"ADBE","date":"2015-03-03","pret":0.00617,"close":78.99}
{"ticker":"ADBE","date":"2015-03-04","pret":-0.01162,"close":77.63}
{"ticker":"ADBE","date":"2015-03-05","pret":-0.0142,"close":78.62}
{"ticker":"ADBE","date":"2015-03-06","pret":0.00757,"close":77.55}
{"ticker":"ADBE","date":"2015-03-09","pret":-0.00552,"close":77.93}
{"ticker":"ADBE","date":"2015-03-10","pret":-0.00658,"close":76}
{"ticker":"ADBE","date":"2015-03-11","pret":-0.0175,"close":76.01}
{"ticker":"ADBE","date":"2015-03-12","pret":0.00302,"close":77.4}
{"ticker":"ADBE","date":"2015-03-13","pret":0.01357,"close":77.62}
{"ticker":"ADBE","date":"2015-03-16","pret":0.01326,"close":78.33}
{"ticker":"ADBE","date":"2015-03-17","pret":0.00013,"close":79.66}
{"ticker":"ADBE","date":"2015-03-18","pret":-0.03539,"close":76.89}
{"ticker":"ADBE","date":"2015-03-19","pret":0.0129,"close":77.14}
{"ticker":"ADBE","date":"2015-03-20","pret":0.01544,"close":77.36}
{"ticker":"ADBE","date":"2015-03-23","pret":-0.00724,"close":76.35}
{"ticker":"ADBE","date":"2015-03-24","pret":-0.01305,"close":75.45}
{"ticker":"ADBE","date":"2015-03-25","pret":-0.00805,"close":73.13}
{"ticker":"ADBE","date":"2015-03-26","pret":-0.04151,"close":72.97}
{"ticker":"ADBE","date":"2015-03-27","pret":0.004,"close":73.31}
{"ticker":"ADBE","date":"2015-03-30","pret":0.0108,"close":73.6}
{"ticker":"ADBE","date":"2015-03-31","pret":-0.00546,"close":73.94}
{"ticker":"ADBE","date":"2015-04-01","pret":0.00682,"close":75.07}
{"ticker":"ADBE","date":"2015-04-02","pret":0.02097,"close":75.68}
{"ticker":"ADBE","date":"2015-04-06","pret":-0.00053,"close":76.23}
{"ticker":"ADBE","date":"2015-04-07","pret":0.01243,"close":75.65}
{"ticker":"ADBE","date":"2015-04-08","pret":-0.00514,"close":75.44}
{"ticker":"ADBE","date":"2015-04-09","pret":-0.00079,"close":76.33}
{"ticker":"ADBE","date":"2015-04-10","pret":0.00895,"close":76.53}
{"ticker":"ADBE","date":"2015-04-13","pret":0.00183,"close":76.02}
{"ticker":"ADBE","date":"2015-04-14","pret":-0.00551,"close":75.95}
{"ticker":"ADBE","date":"2015-04-15","pret":0.00092,"close":76.03}
{"ticker":"ADBE","date":"2015-04-16","pret":-0.00898,"close":75.15}
{"ticker":"ADBE","date":"2015-04-17","pret":-0.01375,"close":73.15}
{"ticker":"ADBE","date":"2015-04-20","pret":-0.01299,"close":73.92}
{"ticker":"ADBE","date":"2015-04-21","pret":0.01205,"close":74.62}
{"ticker":"ADBE","date":"2015-04-22","pret":0.00497,"close":75.5}
{"ticker":"ADBE","date":"2015-04-23","pret":0.00534,"close":76.52}
{"ticker":"ADBE","date":"2015-04-24","pret":0.01756,"close":76.54}
{"ticker":"ADBE","date":"2015-04-27","pret":0.00561,"close":76.55}
{"ticker":"ADBE","date":"2015-04-28","pret":-0.00653,"close":76.02}
{"ticker":"ADBE","date":"2015-04-29","pret":-0.00961,"close":76.65}
{"ticker":"ADBE","date":"2015-04-30","pret":0.01039,"close":76.06}
{"ticker":"ADBE","date":"2015-05-01","pret":-0.00144,"close":76.43}
{"ticker":"ADBE","date":"2015-05-04","pret":0.00183,"close":75.85}
{"ticker":"ADBE","date":"2015-05-05","pret":-0.01423,"close":75}
{"ticker":"ADBE","date":"2015-05-06","pret":-0.00359,"close":74.48}
{"ticker":"ADBE","date":"2015-05-07","pret":-0.0091,"close":74.73}
{"ticker":"ADBE","date":"2015-05-08","pret":0.01176,"close":76.31}
{"ticker":"ADBE","date":"2015-05-11","pret":0.01372,"close":76.78}
{"ticker":"ADBE","date":"2015-05-12","pret":-0.00079,"close":76.57}
{"ticker":"ADBE","date":"2015-05-13","pret":0.00445,"close":77.08}
{"ticker":"ADBE","date":"2015-05-14","pret":0.01349,"close":79.43}
{"ticker":"ADBE","date":"2015-05-15","pret":0.02994,"close":78.92}
{"ticker":"ADBE","date":"2015-05-18","pret":-0.01651,"close":79.41}
{"ticker":"ADBE","date":"2015-05-19","pret":0.01338,"close":79.62}
{"ticker":"ADBE","date":"2015-05-20","pret":-0.00226,"close":79.61}
{"ticker":"ADBE","date":"2015-05-21","pret":-0.00038,"close":80.56}
{"ticker":"ADBE","date":"2015-05-22","pret":0.01001,"close":80.04}
{"ticker":"ADBE","date":"2015-05-26","pret":-0.00537,"close":79.36}
{"ticker":"ADBE","date":"2015-05-27","pret":-0.00452,"close":80.16}
{"ticker":"ADBE","date":"2015-05-28","pret":0.00776,"close":80.02}
{"ticker":"ADBE","date":"2015-05-29","pret":-0.0035,"close":79.09}
{"ticker":"ADBE","date":"2015-06-01","pret":-0.00489,"close":79.87}
{"ticker":"ADBE","date":"2015-06-02","pret":0.00251,"close":79.82}
{"ticker":"ADBE","date":"2015-06-03","pret":0.00288,"close":80.13}
{"ticker":"ADBE","date":"2015-06-04","pret":-0.00088,"close":78.75}
{"ticker":"ADBE","date":"2015-06-05","pret":-0.0154,"close":78.86}
{"ticker":"ADBE","date":"2015-06-08","pret":0.0033,"close":78.16}
{"ticker":"ADBE","date":"2015-06-09","pret":-0.01301,"close":77.9}
{"ticker":"ADBE","date":"2015-06-10","pret":0.00384,"close":79.56}
{"ticker":"ADBE","date":"2015-06-11","pret":0.02064,"close":79.65}
{"ticker":"ADBE","date":"2015-06-12","pret":-0.00603,"close":79.86}
{"ticker":"ADBE","date":"2015-06-15","pret":-0.00202,"close":78.9}
{"ticker":"ADBE","date":"2015-06-16","pret":-0.00304,"close":79.94}
{"ticker":"ADBE","date":"2015-06-17","pret":0.0072,"close":77.91}
{"ticker":"ADBE","date":"2015-06-18","pret":-0.02136,"close":79.39}
{"ticker":"ADBE","date":"2015-06-19","pret":0.02023,"close":79.7}
{"ticker":"ADBE","date":"2015-06-22","pret":0.0074,"close":82.28}
{"ticker":"ADBE","date":"2015-06-23","pret":0.02676,"close":83.55}
{"ticker":"ADBE","date":"2015-06-24","pret":0.0127,"close":83.4}
{"ticker":"ADBE","date":"2015-06-25","pret":0.00718,"close":83.94}
{"ticker":"ADBE","date":"2015-06-26","pret":0.00476,"close":82.74}
{"ticker":"ADBE","date":"2015-06-29","pret":-0.03627,"close":81.28}
{"ticker":"ADBE","date":"2015-06-30","pret":0.01187,"close":81.01}
{"ticker":"ADBE","date":"2015-07-01","pret":-0.00757,"close":80.94}
{"ticker":"ADBE","date":"2015-07-02","pret":-0.00467,"close":80.75}
{"ticker":"ADBE","date":"2015-07-06","pret":-0.01452,"close":80.5}
{"ticker":"ADBE","date":"2015-07-07","pret":0.00933,"close":80.59}
{"ticker":"ADBE","date":"2015-07-08","pret":-0.0102,"close":79.99}
{"ticker":"ADBE","date":"2015-07-09","pret":0.00983,"close":80.47}
{"ticker":"ADBE","date":"2015-07-10","pret":0.00937,"close":80.59}
{"ticker":"ADBE","date":"2015-07-13","pret":-0.00504,"close":81.44}
{"ticker":"ADBE","date":"2015-07-14","pret":0.00713,"close":81.89}
{"ticker":"ADBE","date":"2015-07-15","pret":0.00647,"close":82.12}
{"ticker":"ADBE","date":"2015-07-16","pret":0.00546,"close":82.52}
{"ticker":"ADBE","date":"2015-07-17","pret":-0.00582,"close":82.1}
{"ticker":"ADBE","date":"2015-07-20","pret":-0.00207,"close":82.09}
{"ticker":"ADBE","date":"2015-07-21","pret":-0.00244,"close":81.19}
{"ticker":"ADBE","date":"2015-07-22","pret":-0.00515,"close":80.73}
{"ticker":"ADBE","date":"2015-07-23","pret":-0.00715,"close":80.64}
{"ticker":"ADBE","date":"2015-07-24","pret":0.00247,"close":80.98}
{"ticker":"ADBE","date":"2015-07-27","pret":-0.00582,"close":79.93}
{"ticker":"ADBE","date":"2015-07-28","pret":-0.00573,"close":80.59}
{"ticker":"ADBE","date":"2015-07-29","pret":0,"close":80.25}
{"ticker":"ADBE","date":"2015-07-30","pret":-0.00213,"close":81.29}
{"ticker":"ADBE","date":"2015-07-31","pret":0.0235,"close":81.99}
{"ticker":"ADBE","date":"2015-08-03","pret":0.00464,"close":81.4}
{"ticker":"ADBE","date":"2015-08-04","pret":-0.00917,"close":82.06}
{"ticker":"ADBE","date":"2015-08-05","pret":0.01644,"close":83.38}
{"ticker":"ADBE","date":"2015-08-06","pret":0.0083,"close":82.19}
{"ticker":"ADBE","date":"2015-08-07","pret":-0.01936,"close":82.69}
{"ticker":"ADBE","date":"2015-08-10","pret":0.0184,"close":83.62}
{"ticker":"ADBE","date":"2015-08-11","pret":0.008,"close":83.9}
{"ticker":"ADBE","date":"2015-08-12","pret":-0.01076,"close":83.82}
{"ticker":"ADBE","date":"2015-08-13","pret":0.0079,"close":84.31}
{"ticker":"ADBE","date":"2015-08-14","pret":0.00167,"close":86.12}
{"ticker":"ADBE","date":"2015-08-17","pret":0.02401,"close":86.77}
{"ticker":"ADBE","date":"2015-08-18","pret":0.01133,"close":86.45}
{"ticker":"ADBE","date":"2015-08-19","pret":-0.00994,"close":85.48}
{"ticker":"ADBE","date":"2015-08-20","pret":-0.0171,"close":82.69}
{"ticker":"ADBE","date":"2015-08-21","pret":-0.03266,"close":78.87}
{"ticker":"ADBE","date":"2015-08-24","pret":-0.0885,"close":74.27}
{"ticker":"ADBE","date":"2015-08-25","pret":0.02658,"close":74.57}
{"ticker":"ADBE","date":"2015-08-26","pret":-0.01149,"close":77.33}
{"ticker":"ADBE","date":"2015-08-27","pret":0.02938,"close":78.91}
{"ticker":"ADBE","date":"2015-08-28","pret":0.00013,"close":79.4}
{"ticker":"ADBE","date":"2015-08-31","pret":0.01217,"close":78.57}
{"ticker":"ADBE","date":"2015-09-01","pret":-0.02953,"close":75.99}
{"ticker":"ADBE","date":"2015-09-02","pret":-0.00091,"close":77.25}
{"ticker":"ADBE","date":"2015-09-03","pret":0.00776,"close":78.32}
{"ticker":"ADBE","date":"2015-09-04","pret":-0.00789,"close":76.89}
{"ticker":"ADBE","date":"2015-09-08","pret":0.0212,"close":79.78}
{"ticker":"ADBE","date":"2015-09-09","pret":0.02697,"close":78.52}
{"ticker":"ADBE","date":"2015-09-10","pret":-0.0271,"close":78.7}
{"ticker":"ADBE","date":"2015-09-11","pret":-0.00242,"close":79.19}
{"ticker":"ADBE","date":"2015-09-14","pret":0.01153,"close":78.46}
{"ticker":"ADBE","date":"2015-09-15","pret":-0.00937,"close":79.53}
{"ticker":"ADBE","date":"2015-09-16","pret":0.01138,"close":80.53}
{"ticker":"ADBE","date":"2015-09-17","pret":0.01175,"close":80.31}
{"ticker":"ADBE","date":"2015-09-18","pret":-0.02403,"close":81.25}
{"ticker":"ADBE","date":"2015-09-21","pret":0.03601,"close":83.32}
{"ticker":"ADBE","date":"2015-09-22","pret":0.00685,"close":84.66}
{"ticker":"ADBE","date":"2015-09-23","pret":0.03523,"close":85.5}
{"ticker":"ADBE","date":"2015-09-24","pret":0.00176,"close":83.91}
{"ticker":"ADBE","date":"2015-09-25","pret":-0.00424,"close":83.13}
{"ticker":"ADBE","date":"2015-09-28","pret":-0.02184,"close":80.52}
{"ticker":"ADBE","date":"2015-09-29","pret":-0.02889,"close":79.83}
{"ticker":"ADBE","date":"2015-09-30","pret":0.00446,"close":82.22}
{"ticker":"ADBE","date":"2015-10-01","pret":0.01886,"close":83.75}
{"ticker":"ADBE","date":"2015-10-02","pret":-0.00255,"close":83.99}
{"ticker":"ADBE","date":"2015-10-05","pret":0.03102,"close":85.84}
{"ticker":"ADBE","date":"2015-10-06","pret":0.00939,"close":85.15}
{"ticker":"ADBE","date":"2015-10-07","pret":-0.04053,"close":80.65}
{"ticker":"ADBE","date":"2015-10-08","pret":-0.02152,"close":82.26}
{"ticker":"ADBE","date":"2015-10-09","pret":0.02407,"close":83.82}
{"ticker":"ADBE","date":"2015-10-12","pret":0.01505,"close":83.92}
{"ticker":"ADBE","date":"2015-10-13","pret":-0.00407,"close":83.65}
{"ticker":"ADBE","date":"2015-10-14","pret":0.00813,"close":83.8}
{"ticker":"ADBE","date":"2015-10-15","pret":0.00226,"close":86.77}
{"ticker":"ADBE","date":"2015-10-16","pret":0.03478,"close":88.67}
{"ticker":"ADBE","date":"2015-10-19","pret":0.01118,"close":88.4}
{"ticker":"ADBE","date":"2015-10-20","pret":0,"close":86.84}
{"ticker":"ADBE","date":"2015-10-21","pret":-0.01061,"close":86.13}
{"ticker":"ADBE","date":"2015-10-22","pret":-0.0076,"close":88.46}
{"ticker":"ADBE","date":"2015-10-23","pret":0.0278,"close":87.86}
{"ticker":"ADBE","date":"2015-10-26","pret":-0.01232,"close":88.84}
{"ticker":"ADBE","date":"2015-10-27","pret":0.00838,"close":88.05}
{"ticker":"ADBE","date":"2015-10-28","pret":-0.00237,"close":88.5}
{"ticker":"ADBE","date":"2015-10-29","pret":-0.00204,"close":88.12}
{"ticker":"ADBE","date":"2015-10-30","pret":-0.00306,"close":88.66}
{"ticker":"ADBE","date":"2015-11-02","pret":0.01175,"close":89.91}
{"ticker":"ADBE","date":"2015-11-03","pret":0.00627,"close":90.36}
{"ticker":"ADBE","date":"2015-11-04","pret":0.00834,"close":91.01}
{"ticker":"ADBE","date":"2015-11-05","pret":0.01276,"close":90.55}
{"ticker":"ADBE","date":"2015-11-06","pret":-0.01575,"close":90.69}
{"ticker":"ADBE","date":"2015-11-09","pret":0.00189,"close":89.8}
{"ticker":"ADBE","date":"2015-11-10","pret":-0.00756,"close":90.28}
{"ticker":"ADBE","date":"2015-11-11","pret":0.01243,"close":91.21}
{"ticker":"ADBE","date":"2015-11-12","pret":0.0044,"close":90.84}
{"ticker":"ADBE","date":"2015-11-13","pret":-0.00143,"close":89.02}
{"ticker":"ADBE","date":"2015-11-16","pret":-0.01428,"close":89.76}
{"ticker":"ADBE","date":"2015-11-17","pret":0.00334,"close":90.29}
{"ticker":"ADBE","date":"2015-11-18","pret":0.00388,"close":91.27}
{"ticker":"ADBE","date":"2015-11-19","pret":0.01331,"close":91.76}
{"ticker":"ADBE","date":"2015-11-20","pret":0.00881,"close":91.81}
{"ticker":"ADBE","date":"2015-11-23","pret":-0.00554,"close":91.96}
{"ticker":"ADBE","date":"2015-11-24","pret":-0.00743,"close":92}
{"ticker":"ADBE","date":"2015-11-25","pret":0.01265,"close":91.77}
{"ticker":"ADBE","date":"2015-11-26"}
{"ticker":"ADBE","date":"2015-11-27","pret":-0.00478,"close":92.17}
{"ticker":"ADBE","date":"2015-11-30","pret":0.00597,"close":91.46}
{"ticker":"ADBE","date":"2015-12-01","pret":-0.00434,"close":92.55}
{"ticker":"ADBE","date":"2015-12-02","pret":0.00553,"close":92.02}
{"ticker":"ADBE","date":"2015-12-03","pret":-0.00596,"close":89.91}
{"ticker":"ADBE","date":"2015-12-04","pret":-0.02021,"close":92.58}
{"ticker":"ADBE","date":"2015-12-07","pret":0.0266,"close":89.6}
{"ticker":"ADBE","date":"2015-12-08","pret":-0.03675,"close":91.72}
{"ticker":"ADBE","date":"2015-12-09","pret":0.02019,"close":89.56}
{"ticker":"ADBE","date":"2015-12-10","pret":-0.00694,"close":88.96}
{"ticker":"ADBE","date":"2015-12-11","pret":0.02296,"close":91.42}
{"ticker":"ADBE","date":"2015-12-14","pret":-0.00868,"close":93.26}
{"ticker":"ADBE","date":"2015-12-15","pret":0.02445,"close":94.02}
{"ticker":"ADBE","date":"2015-12-16","pret":0.00456,"close":95.56}
{"ticker":"ADBE","date":"2015-12-17"}
{"ticker":"ADBE","date":"2015-12-18","pret":-0.00723,"close":91.31}
{"ticker":"ADBE","date":"2015-12-21","pret":-0.01689,"close":91.62}
{"ticker":"ADBE","date":"2015-12-22","pret":-0.00239,"close":93.82}
{"ticker":"ADBE","date":"2015-12-23","pret":0.02662,"close":94.7}
{"ticker":"ADBE","date":"2015-12-24","pret":0.00032,"close":94.3}
{"ticker":"ADBE","date":"2015-12-28","pret":-0.00701,"close":94.2}
{"ticker":"ADBE","date":"2015-12-29","pret":0.0086,"close":95.33}
{"ticker":"ADBE","date":"2015-12-30","pret":0.00622,"close":95.28}
{"ticker":"ADBE","date":"2015-12-31","pret":-0.00126,"close":93.94}
{"ticker":"ADBE","date":"2016-01-04","pret":-0.03533,"close":91.97}
{"ticker":"ADBE","date":"2016-01-05","pret":0.00261,"close":92.34}
{"ticker":"ADC","date":"2015-01-02","pret":-0.01555,"close":31.46}
{"ticker":"ADC","date":"2015-01-05","pret":0.00479,"close":31.82}
{"ticker":"ADC","date":"2015-01-06","pret":0.0183,"close":32.02}
{"ticker":"ADC","date":"2015-01-07","pret":0.00716,"close":32.39}
{"ticker":"ADC","date":"2015-01-08","pret":0.01601,"close":32.5}
{"ticker":"ADC","date":"2015-01-09","pret":-0.00859,"close":32.27}
{"ticker":"ADC","date":"2015-01-12","pret":-0.00897,"close":32.09}
{"ticker":"ADC","date":"2015-01-13","pret":0.00093,"close":32.18}
{"ticker":"ADC","date":"2015-01-14","pret":-0.00905,"close":32.81}
{"ticker":"ADC","date":"2015-01-15","pret":0.02842,"close":33.14}
{"ticker":"ADC","date":"2015-01-16","pret":0.0094,"close":33.74}
{"ticker":"ADC","date":"2015-01-20","pret":0.01705,"close":33.53}
{"ticker":"ADC","date":"2015-01-21","pret":-0.01044,"close":33.78}
{"ticker":"ADC","date":"2015-01-22","pret":0.0134,"close":35.07}
{"ticker":"ADC","date":"2015-01-23","pret":0.03659,"close":35.45}
{"ticker":"ADC","date":"2015-01-26","pret":0.00908,"close":35.22}
{"ticker":"ADC","date":"2015-01-27","pret":-0.00283,"close":35.26}
{"ticker":"ADC","date":"2015-01-28","pret":0.00481,"close":35.12}
{"ticker":"ADC","date":"2015-01-29","pret":-0.01077,"close":35.35}
{"ticker":"ADC","date":"2015-01-30","pret":0.00199,"close":34.64}
{"ticker":"ADC","date":"2015-02-02","pret":-0.01404,"close":34.13}
{"ticker":"ADC","date":"2015-02-03","pret":-0.01688,"close":34.34}
{"ticker":"ADC","date":"2015-02-04","pret":0.00585,"close":34.4}
{"ticker":"ADC","date":"2015-02-05","pret":0.00262,"close":34.79}
{"ticker":"ADC","date":"2015-02-06","pret":0.01301,"close":33.77}
{"ticker":"ADC","date":"2015-02-09","pret":-0.03388,"close":33.34}
{"ticker":"ADC","date":"2015-02-10","pret":-0.00746,"close":33.14}
{"ticker":"ADC","date":"2015-02-11","pret":-0.00721,"close":33.13}
{"ticker":"ADC","date":"2015-02-12","pret":0.00181,"close":33.3}
{"ticker":"ADC","date":"2015-02-13","pret":-0.00151,"close":33.36}
{"ticker":"ADC","date":"2015-02-17","pret":0.00181,"close":33.1}
{"ticker":"ADC","date":"2015-02-18","pret":-0.00241,"close":33.2}
{"ticker":"ADC","date":"2015-02-19","pret":-0.00211,"close":32.61}
{"ticker":"ADC","date":"2015-02-20","pret":-0.01063,"close":32.67}
{"ticker":"ADC","date":"2015-02-23","pret":-0.0049,"close":33.14}
{"ticker":"ADC","date":"2015-02-24","pret":0.02156,"close":32.71}
{"ticker":"ADC","date":"2015-02-25","pret":-0.013,"close":32.76}
{"ticker":"ADC","date":"2015-02-26","pret":-0.00274,"close":32.4}
{"ticker":"ADC","date":"2015-02-27","pret":-0.01538,"close":32.83}
{"ticker":"ADC","date":"2015-03-02","pret":0.01232,"close":33.03}
{"ticker":"ADC","date":"2015-03-03","pret":0.00702,"close":33.25}
{"ticker":"ADC","date":"2015-03-04","pret":0.01358,"close":32.8}
{"ticker":"ADC","date":"2015-03-05","pret":-0.01176,"close":33.06}
{"ticker":"ADC","date":"2015-03-06","pret":-0.00578,"close":31.66}
{"ticker":"ADC","date":"2015-03-09","pret":-0.02942,"close":31.82}
{"ticker":"ADC","date":"2015-03-10","pret":-0.00536,"close":31.84}
{"ticker":"ADC","date":"2015-03-11","pret":0.00347,"close":31.89}
{"ticker":"ADC","date":"2015-03-12","pret":0.0044,"close":32.69}
{"ticker":"ADC","date":"2015-03-13","pret":0.02477,"close":32.51}
{"ticker":"ADC","date":"2015-03-16","pret":-0.00306,"close":32.65}
{"ticker":"ADC","date":"2015-03-17","pret":0.00367,"close":32.61}
{"ticker":"ADC","date":"2015-03-18","pret":-0.00306,"close":33.43}
{"ticker":"ADC","date":"2015-03-19","pret":0.01943,"close":33.5}
{"ticker":"ADC","date":"2015-03-20","pret":0.01166,"close":34.17}
{"ticker":"ADC","date":"2015-03-23","pret":0.01767,"close":34.27}
{"ticker":"ADC","date":"2015-03-24","pret":0.0093,"close":34.46}
{"ticker":"ADC","date":"2015-03-25","pret":0.00231,"close":33.21}
{"ticker":"ADC","date":"2015-03-26","pret":-0.04456,"close":33}
{"ticker":"ADC","date":"2015-03-27","pret":-0.01367,"close":32.6}
{"ticker":"ADC","date":"2015-03-30","pret":0.00336,"close":33.07}
{"ticker":"ADC","date":"2015-03-31","pret":0.00304,"close":32.97}
{"ticker":"ADC","date":"2015-04-01","pret":-0.00274,"close":33.12}
{"ticker":"ADC","date":"2015-04-02","pret":0.0088,"close":33.23}
{"ticker":"ADC","date":"2015-04-06","pret":0.00542,"close":33.36}
{"ticker":"ADC","date":"2015-04-07","pret":-0.00211,"close":32.4}
{"ticker":"ADC","date":"2015-04-08","pret":-0.02038,"close":32.7}
{"ticker":"ADC","date":"2015-04-09","pret":0.00521,"close":31.92}
{"ticker":"ADC","date":"2015-04-10","pret":-0.0182,"close":32.65}
{"ticker":"ADC","date":"2015-04-13","pret":0.01422,"close":32.44}
{"ticker":"ADC","date":"2015-04-14","pret":-0.00092,"close":32.39}
{"ticker":"ADC","date":"2015-04-15","pret":-0.00092,"close":32.11}
{"ticker":"ADC","date":"2015-04-16","pret":-0.01612,"close":32.2}
{"ticker":"ADC","date":"2015-04-17","pret":-0.00031,"close":31.85}
{"ticker":"ADC","date":"2015-04-20","pret":0.00125,"close":31.88}
{"ticker":"ADC","date":"2015-04-21","pret":-0.00375,"close":31.89}
{"ticker":"ADC","date":"2015-04-22","pret":-0.00094,"close":31.82}
{"ticker":"ADC","date":"2015-04-23","pret":-0.00063,"close":31.8}
{"ticker":"ADC","date":"2015-04-24","pret":-0.00188,"close":31.65}
{"ticker":"ADC","date":"2015-04-27","pret":0,"close":31.82}
{"ticker":"ADC","date":"2015-04-28","pret":0.0022,"close":31.87}
{"ticker":"ADC","date":"2015-04-29","pret":-0.00724,"close":31.31}
{"ticker":"ADC","date":"2015-04-30","pret":-0.01304,"close":30.78}
{"ticker":"ADC","date":"2015-05-01","pret":-0.01516,"close":31.07}
{"ticker":"ADC","date":"2015-05-04","pret":0.01356,"close":31.13}
{"ticker":"ADC","date":"2015-05-05","pret":0.00288,"close":30.53}
{"ticker":"ADC","date":"2015-05-06","pret":-0.02592,"close":30.48}
{"ticker":"ADC","date":"2015-05-07","pret":0.00164,"close":30.77}
{"ticker":"ADC","date":"2015-05-08","pret":0.01786,"close":31.01}
{"ticker":"ADC","date":"2015-05-11","pret":-0.00484,"close":30.66}
{"ticker":"ADC","date":"2015-05-12","pret":-0.014,"close":30.83}
{"ticker":"ADC","date":"2015-05-13","pret":0.01659,"close":30.49}
{"ticker":"ADC","date":"2015-05-14","pret":-0.01103,"close":31.02}
{"ticker":"ADC","date":"2015-05-15","pret":0.012,"close":31.15}
{"ticker":"ADC","date":"2015-05-18","pret":0,"close":31.06}
{"ticker":"ADC","date":"2015-05-19","pret":-0.00097,"close":31.03}
{"ticker":"ADC","date":"2015-05-20","pret":0.00354,"close":30.97}
{"ticker":"ADC","date":"2015-05-21","pret":-0.00193,"close":30.68}
{"ticker":"ADC","date":"2015-05-22","pret":-0.01623,"close":30.65}
{"ticker":"ADC","date":"2015-05-26","pret":0.00065,"close":30.43}
{"ticker":"ADC","date":"2015-05-27","pret":-0.00426,"close":30.65}
{"ticker":"ADC","date":"2015-05-28","pret":0.00426,"close":30.61}
{"ticker":"ADC","date":"2015-05-29","pret":-0.00131,"close":30.31}
{"ticker":"ADC","date":"2015-06-01","pret":-0.00328,"close":30.55}
{"ticker":"ADC","date":"2015-06-02","pret":0,"close":30.49}
{"ticker":"ADC","date":"2015-06-03","pret":0.00263,"close":30.21}
{"ticker":"ADC","date":"2015-06-04","pret":-0.01586,"close":30.24}
{"ticker":"ADC","date":"2015-06-05","pret":0.00033,"close":30.05}
{"ticker":"ADC","date":"2015-06-08","pret":-0.00067,"close":29.95}
{"ticker":"ADC","date":"2015-06-09","pret":0.00333,"close":29.72}
{"ticker":"ADC","date":"2015-06-10","pret":-0.01404,"close":29.87}
{"ticker":"ADC","date":"2015-06-11","pret":0.01172,"close":30.03}
{"ticker":"ADC","date":"2015-06-12","pret":-0.002,"close":29.96}
{"ticker":"ADC","date":"2015-06-15","pret":-0.00267,"close":29.7}
{"ticker":"ADC","date":"2015-06-16","pret":-0.00705,"close":29.97}
{"ticker":"ADC","date":"2015-06-17","pret":0.01138,"close":30.12}
{"ticker":"ADC","date":"2015-06-18","pret":0.00697,"close":30.47}
{"ticker":"ADC","date":"2015-06-19","pret":0.01052,"close":30.45}
{"ticker":"ADC","date":"2015-06-22","pret":-0.00328,"close":30.34}
{"ticker":"ADC","date":"2015-06-23","pret":-0.00592,"close":30.05}
{"ticker":"ADC","date":"2015-06-24","pret":-0.00629,"close":29.91}
{"ticker":"ADC","date":"2015-06-25","pret":-0.00633,"close":29.58}
{"ticker":"ADC","date":"2015-06-26","pret":-0.02471,"close":29.51}
{"ticker":"ADC","date":"2015-06-29","pret":0.00751,"close":29.3}
{"ticker":"ADC","date":"2015-06-30","pret":-0.00034,"close":29.17}
{"ticker":"ADC","date":"2015-07-01","pret":0.00034,"close":29.59}
{"ticker":"ADC","date":"2015-07-02","pret":0.01183,"close":29.6}
{"ticker":"ADC","date":"2015-07-06","pret":-0.00607,"close":29.77}
{"ticker":"ADC","date":"2015-07-07","pret":0.01177,"close":30.12}
{"ticker":"ADC","date":"2015-07-08","pret":0.003,"close":30.15}
{"ticker":"ADC","date":"2015-07-09","pret":0.00863,"close":30.15}
{"ticker":"ADC","date":"2015-07-10","pret":-0.0053,"close":30.51}
{"ticker":"ADC","date":"2015-07-13","pret":0.01614,"close":30.59}
{"ticker":"ADC","date":"2015-07-14","pret":0.00065,"close":30.68}
{"ticker":"ADC","date":"2015-07-15","pret":-0.00131,"close":30.88}
{"ticker":"ADC","date":"2015-07-16","pret":0.01493,"close":31.11}
{"ticker":"ADC","date":"2015-07-17","pret":0.00225,"close":31.12}
{"ticker":"ADC","date":"2015-07-20","pret":0,"close":30.9}
{"ticker":"ADC","date":"2015-07-21","pret":-0.00613,"close":30.87}
{"ticker":"ADC","date":"2015-07-22","pret":-0.00389,"close":31.03}
{"ticker":"ADC","date":"2015-07-23","pret":0.00776,"close":30.41}
{"ticker":"ADC","date":"2015-07-24","pret":-0.02413,"close":30.39}
{"ticker":"ADC","date":"2015-07-27","pret":0.00428,"close":30.36}
{"ticker":"ADC","date":"2015-07-28","pret":0.00557,"close":30.35}
{"ticker":"ADC","date":"2015-07-29","pret":-0.00656,"close":30.6}
{"ticker":"ADC","date":"2015-07-30","pret":-0.00132,"close":30.55}
{"ticker":"ADC","date":"2015-07-31","pret":0.00722,"close":30.99}
{"ticker":"ADC","date":"2015-08-03","pret":0.01073,"close":31.11}
{"ticker":"ADC","date":"2015-08-04","pret":0.00838,"close":30.76}
{"ticker":"ADC","date":"2015-08-05","pret":-0.01389,"close":30.52}
{"ticker":"ADC","date":"2015-08-06","pret":-0.00751,"close":30.5}
{"ticker":"ADC","date":"2015-08-07","pret":-0.00427,"close":30.5}
{"ticker":"ADC","date":"2015-08-10","pret":0.00492,"close":30.36}
{"ticker":"ADC","date":"2015-08-11","pret":-0.01087,"close":30.58}
{"ticker":"ADC","date":"2015-08-12","pret":0.00693,"close":30.49}
{"ticker":"ADC","date":"2015-08-13","pret":-0.00198,"close":30.35}
{"ticker":"ADC","date":"2015-08-14","pret":-0.00429,"close":30.32}
{"ticker":"ADC","date":"2015-08-17","pret":0.00099,"close":30.55}
{"ticker":"ADC","date":"2015-08-18","pret":0.00528,"close":30.52}
{"ticker":"ADC","date":"2015-08-19","pret":0.0023,"close":30.32}
{"ticker":"ADC","date":"2015-08-20","pret":-0.01221,"close":30.05}
{"ticker":"ADC","date":"2015-08-21","pret":-0.01877,"close":29.63}
{"ticker":"ADC","date":"2015-08-24","pret":-0.02293,"close":28.36}
{"ticker":"ADC","date":"2015-08-25","pret":0.00656,"close":27.92}
{"ticker":"ADC","date":"2015-08-26","pret":-0.02332,"close":28.5}
{"ticker":"ADC","date":"2015-08-27","pret":0.0126,"close":28.81}
{"ticker":"ADC","date":"2015-08-28","pret":0.00139,"close":28.8}
{"ticker":"ADC","date":"2015-08-31","pret":-0.00418,"close":28.45}
{"ticker":"ADC","date":"2015-09-01","pret":-0.02221,"close":27.86}
{"ticker":"ADC","date":"2015-09-02","pret":0.00817,"close":28.13}
{"ticker":"ADC","date":"2015-09-03","pret":-0.00354,"close":28.21}
{"ticker":"ADC","date":"2015-09-04","pret":-0.00855,"close":27.96}
{"ticker":"ADC","date":"2015-09-08","pret":0.01033,"close":28.11}
{"ticker":"ADC","date":"2015-09-09","pret":0.00177,"close":27.8}
{"ticker":"ADC","date":"2015-09-10","pret":-0.01892,"close":27.96}
{"ticker":"ADC","date":"2015-09-11","pret":0.00861,"close":28.56}
{"ticker":"ADC","date":"2015-09-14","pret":0.02679,"close":28.68}
{"ticker":"ADC","date":"2015-09-15","pret":0.00174,"close":28.88}
{"ticker":"ADC","date":"2015-09-16","pret":0.00035,"close":29.1}
{"ticker":"ADC","date":"2015-09-17","pret":0.01276,"close":29.53}
{"ticker":"ADC","date":"2015-09-18","pret":0.00103,"close":29.37}
{"ticker":"ADC","date":"2015-09-21","pret":0.01123,"close":29.86}
{"ticker":"ADC","date":"2015-09-22","pret":0.00675,"close":29.71}
{"ticker":"ADC","date":"2015-09-23","pret":0.00537,"close":30.22}
{"ticker":"ADC","date":"2015-09-24","pret":0.008,"close":30.1}
{"ticker":"ADC","date":"2015-09-25","pret":-0.00133,"close":30.25}
{"ticker":"ADC","date":"2015-09-28","pret":-0.03104,"close":29.4}
{"ticker":"ADC","date":"2015-09-29","pret":0.00513,"close":29.69}
{"ticker":"ADC","date":"2015-09-30","pret":0.02192,"close":29.85}
{"ticker":"ADC","date":"2015-10-01","pret":-0.00569,"close":29.8}
{"ticker":"ADC","date":"2015-10-02","pret":-0.00606,"close":29.81}
{"ticker":"ADC","date":"2015-10-05","pret":0.00874,"close":30.27}
{"ticker":"ADC","date":"2015-10-06","pret":0.01032,"close":30.19}
{"ticker":"ADC","date":"2015-10-07","pret":0.00397,"close":30.63}
{"ticker":"ADC","date":"2015-10-08","pret":0.00985,"close":30.89}
{"ticker":"ADC","date":"2015-10-09","pret":0.0091,"close":30.68}
{"ticker":"ADC","date":"2015-10-12","pret":-0.00389,"close":30.98}
{"ticker":"ADC","date":"2015-10-13","pret":0.00486,"close":30.77}
{"ticker":"ADC","date":"2015-10-14","pret":-0.00746,"close":30.5}
{"ticker":"ADC","date":"2015-10-15","pret":-0.00522,"close":30.98}
{"ticker":"ADC","date":"2015-10-16","pret":0.01463,"close":30.75}
{"ticker":"ADC","date":"2015-10-19","pret":-0.0068,"close":31.31}
{"ticker":"ADC","date":"2015-10-20","pret":0.01483,"close":31.22}
{"ticker":"ADC","date":"2015-10-21","pret":0.00128,"close":31.5}
{"ticker":"ADC","date":"2015-10-22","pret":0.01176,"close":32.26}
{"ticker":"ADC","date":"2015-10-23","pret":0.01754,"close":32.25}
{"ticker":"ADC","date":"2015-10-26","pret":0.00217,"close":32.32}
{"ticker":"ADC","date":"2015-10-27","pret":0.00679,"close":32.96}
{"ticker":"ADC","date":"2015-10-28","pret":0.01799,"close":33.2}
{"ticker":"ADC","date":"2015-10-29","pret":0.00302,"close":32.75}
{"ticker":"ADC","date":"2015-10-30","pret":-0.00878,"close":32.38}
{"ticker":"ADC","date":"2015-11-02","pret":-0.01346,"close":33.01}
{"ticker":"ADC","date":"2015-11-03","pret":0.01377,"close":32.99}
{"ticker":"ADC","date":"2015-11-04","pret":0.00182,"close":32.97}
{"ticker":"ADC","date":"2015-11-05","pret":0.00182,"close":33.2}
{"ticker":"ADC","date":"2015-11-06","pret":-0.00394,"close":32.7}
{"ticker":"ADC","date":"2015-11-09","pret":-0.01039,"close":32.15}
{"ticker":"ADC","date":"2015-11-10","pret":-0.01174,"close":32.7}
{"ticker":"ADC","date":"2015-11-11","pret":0.01939,"close":32.63}
{"ticker":"ADC","date":"2015-11-12","pret":-0.00796,"close":32.43}
{"ticker":"ADC","date":"2015-11-13","pret":-0.00988,"close":32.3}
{"ticker":"ADC","date":"2015-11-16","pret":-0.00124,"close":32.74}
{"ticker":"ADC","date":"2015-11-17","pret":0.01388,"close":32.74}
{"ticker":"ADC","date":"2015-11-18","pret":0.0058,"close":32.81}
{"ticker":"ADC","date":"2015-11-19","pret":0.00183,"close":32.83}
{"ticker":"ADC","date":"2015-11-20","pret":0.00273,"close":33.16}
{"ticker":"ADC","date":"2015-11-23","pret":0.00605,"close":33.11}
{"ticker":"ADC","date":"2015-11-24","pret":-0.00726,"close":33.29}
{"ticker":"ADC","date":"2015-11-25","pret":0.00967,"close":33.35}
{"ticker":"ADC","date":"2015-11-26"}
{"ticker":"ADC","date":"2015-11-27","pret":0.0042,"close":33.68}
{"ticker":"ADC","date":"2015-11-30","pret":0.0122,"close":33.54}
{"ticker":"ADC","date":"2015-12-01","pret":-0.00593,"close":33.83}
{"ticker":"ADC","date":"2015-12-02","pret":0.00208,"close":33.46}
{"ticker":"ADC","date":"2015-12-03","pret":-0.00536,"close":32.97}
{"ticker":"ADC","date":"2015-12-04","pret":-0.01292,"close":33.37}
{"ticker":"ADC","date":"2015-12-07","pret":0.00933,"close":33.48}
{"ticker":"ADC","date":"2015-12-08","pret":-0.04097,"close":32.64}
{"ticker":"ADC","date":"2015-12-09","pret":0.01579,"close":32.93}
{"ticker":"ADC","date":"2015-12-10","pret":0.01555,"close":32.78}
{"ticker":"ADC","date":"2015-12-11","pret":-0.01678,"close":32.93}
{"ticker":"ADC","date":"2015-12-14","pret":0.0104,"close":32.61}
{"ticker":"ADC","date":"2015-12-15","pret":-0.0003,"close":33.12}
{"ticker":"ADC","date":"2015-12-16","pret":0.01751,"close":33.96}
{"ticker":"ADC","date":"2015-12-17"}
{"ticker":"ADC","date":"2015-12-18","pret":0.01514,"close":32.84}
{"ticker":"ADC","date":"2015-12-21","pret":-0.02446,"close":33.37}
{"ticker":"ADC","date":"2015-12-22","pret":0.00812,"close":33.39}
{"ticker":"ADC","date":"2015-12-23","pret":0.0003,"close":33.64}
{"ticker":"ADC","date":"2015-12-24","pret":0.01043,"close":33.68}
{"ticker":"ADC","date":"2015-12-28","pret":-0.00178,"close":34.02}
{"ticker":"ADC","date":"2015-12-29","pret":0.01386,"close":34.47}
{"ticker":"ADC","date":"2015-12-30","pret":0.00729,"close":34.28}
{"ticker":"ADC","date":"2015-12-31","pret":0.00116,"close":33.99}
{"ticker":"ADC","date":"2016-01-04","pret":-0.01817,"close":33.33}
{"ticker":"ADC","date":"2016-01-05","pret":-0.014,"close":34.17}
{"ticker":"ADI","date":"2015-01-02","pret":-0.00466,"close":55.54}
{"ticker":"ADI","date":"2015-01-05","pret":-0.00504,"close":54.52}
{"ticker":"ADI","date":"2015-01-06","pret":-0.01217,"close":53.25}
{"ticker":"ADI","date":"2015-01-07","pret":-0.02292,"close":53.81}
{"ticker":"ADI","date":"2015-01-08","pret":0.01669,"close":54.76}
{"ticker":"ADI","date":"2015-01-09","pret":0.01097,"close":54.72}
{"ticker":"ADI","date":"2015-01-12","pret":-0.00675,"close":54.17}
{"ticker":"ADI","date":"2015-01-13","pret":0.00128,"close":53.55}
{"ticker":"ADI","date":"2015-01-14","pret":-0.0235,"close":53.51}
{"ticker":"ADI","date":"2015-01-15","pret":0.00523,"close":52.73}
{"ticker":"ADI","date":"2015-01-16","pret":-0.02336,"close":53.69}
{"ticker":"ADI","date":"2015-01-20","pret":0.03244,"close":54.39}
{"ticker":"ADI","date":"2015-01-21","pret":0.00092,"close":54.58}
{"ticker":"ADI","date":"2015-01-22","pret":0.00863,"close":54.75}
{"ticker":"ADI","date":"2015-01-23","pret":0.00274,"close":54.51}
{"ticker":"ADI","date":"2015-01-26","pret":-0.00384,"close":54.66}
{"ticker":"ADI","date":"2015-01-27","pret":-0.01345,"close":53.37}
{"ticker":"ADI","date":"2015-01-28","pret":-0.00093,"close":52.92}
{"ticker":"ADI","date":"2015-01-29","pret":-0.01647,"close":53.23}
{"ticker":"ADI","date":"2015-01-30","pret":-0.00321,"close":52.1}
{"ticker":"ADI","date":"2015-02-02","pret":-0.01372,"close":52.3}
{"ticker":"ADI","date":"2015-02-03","pret":0.00936,"close":53.97}
{"ticker":"ADI","date":"2015-02-04","pret":0.01977,"close":53.78}
{"ticker":"ADI","date":"2015-02-05","pret":0.00298,"close":54.95}
{"ticker":"ADI","date":"2015-02-06","pret":0.01969,"close":55}
{"ticker":"ADI","date":"2015-02-09","pret":-0.00292,"close":54.56}
{"ticker":"ADI","date":"2015-02-10","pret":0.00073,"close":55.54}
{"ticker":"ADI","date":"2015-02-11","pret":0.01415,"close":55.62}
{"ticker":"ADI","date":"2015-02-12","pret":0.01484,"close":56.72}
{"ticker":"ADI","date":"2015-02-13","pret":0.00848,"close":57.05}
{"ticker":"ADI","date":"2015-02-17","pret":-0.006,"close":58.81}
{"ticker":"ADI","date":"2015-02-18","pret":0.03308,"close":58.38}
{"ticker":"ADI","date":"2015-02-19","pret":0.00017,"close":58.65}
{"ticker":"ADI","date":"2015-02-20","pret":0.00359,"close":59.13}
{"ticker":"ADI","date":"2015-02-23","pret":0.00561,"close":58.98}
{"ticker":"ADI","date":"2015-02-24","pret":-0.00085,"close":59.61}
{"ticker":"ADI","date":"2015-02-25","pret":0.00694,"close":58.99}
{"ticker":"ADI","date":"2015-02-26","pret":-0.00422,"close":58.88}
{"ticker":"ADI","date":"2015-02-27","pret":-0.00102,"close":58.54}
{"ticker":"ADI","date":"2015-03-02","pret":-0.00323,"close":59.78}
{"ticker":"ADI","date":"2015-03-03","pret":0.01234,"close":58.74}
{"ticker":"ADI","date":"2015-03-04","pret":-0.02053,"close":58.4}
{"ticker":"ADI","date":"2015-03-05","pret":0.00394,"close":58.45}
{"ticker":"ADI","date":"2015-03-06","pret":-0.00462,"close":57.93}
{"ticker":"ADI","date":"2015-03-09","pret":-0.0055,"close":58.46}
{"ticker":"ADI","date":"2015-03-10","pret":-0.00259,"close":57.2}
{"ticker":"ADI","date":"2015-03-11","pret":-0.00694,"close":57.29}
{"ticker":"ADI","date":"2015-03-12","pret":-0.01068,"close":57.51}
{"ticker":"ADI","date":"2015-03-13","pret":0.00876,"close":57.53}
{"ticker":"ADI","date":"2015-03-16","pret":0.00869,"close":58.8}
{"ticker":"ADI","date":"2015-03-17","pret":0.0105,"close":58.76}
{"ticker":"ADI","date":"2015-03-18","pret":0.00222,"close":59.67}
{"ticker":"ADI","date":"2015-03-19","pret":0.01492,"close":60}
{"ticker":"ADI","date":"2015-03-20","pret":0.01586,"close":61.07}
{"ticker":"ADI","date":"2015-03-23","pret":0.00496,"close":60.4}
{"ticker":"ADI","date":"2015-03-24","pret":-0.00678,"close":60.36}
{"ticker":"ADI","date":"2015-03-25","pret":0.00116,"close":57.56}
{"ticker":"ADI","date":"2015-03-26","pret":-0.05835,"close":57.42}
{"ticker":"ADI","date":"2015-03-27","pret":0.00944,"close":58.84}
{"ticker":"ADI","date":"2015-03-30","pret":0.07766,"close":64.81}
{"ticker":"ADI","date":"2015-03-31","pret":0.03295,"close":63}
{"ticker":"ADI","date":"2015-04-01","pret":-0.02126,"close":62.57}
{"ticker":"ADI","date":"2015-04-02","pret":-0.00847,"close":62.24}
{"ticker":"ADI","date":"2015-04-06","pret":-0.01146,"close":62.78}
{"ticker":"ADI","date":"2015-04-07","pret":0.01802,"close":63.24}
{"ticker":"ADI","date":"2015-04-08","pret":0.00668,"close":63.67}
{"ticker":"ADI","date":"2015-04-09","pret":0.003,"close":64.03}
{"ticker":"ADI","date":"2015-04-10","pret":0.01505,"close":64.24}
{"ticker":"ADI","date":"2015-04-13","pret":-0.00047,"close":63.75}
{"ticker":"ADI","date":"2015-04-14","pret":-0.0097,"close":62.57}
{"ticker":"ADI","date":"2015-04-15","pret":-0.01106,"close":63.92}
{"ticker":"ADI","date":"2015-04-16","pret":0.00933,"close":64.1}
{"ticker":"ADI","date":"2015-04-17","pret":-0.00252,"close":63.42}
{"ticker":"ADI","date":"2015-04-20","pret":0.00488,"close":63.72}
{"ticker":"ADI","date":"2015-04-21","pret":0.00751,"close":64.37}
{"ticker":"ADI","date":"2015-04-22","pret":0.00916,"close":64.49}
{"ticker":"ADI","date":"2015-04-23","pret":-0.02661,"close":63.59}
{"ticker":"ADI","date":"2015-04-24","pret":0.00853,"close":62.53}
{"ticker":"ADI","date":"2015-04-27","pret":-0.02484,"close":62.67}
{"ticker":"ADI","date":"2015-04-28","pret":0.01059,"close":63.22}
{"ticker":"ADI","date":"2015-04-29","pret":0.00589,"close":62.82}
{"ticker":"ADI","date":"2015-04-30","pret":-0.00796,"close":61.84}
{"ticker":"ADI","date":"2015-05-01","pret":-0.0032,"close":63.27}
{"ticker":"ADI","date":"2015-05-04","pret":0.02032,"close":63.25}
{"ticker":"ADI","date":"2015-05-05","pret":-0.00932,"close":61.76}
{"ticker":"ADI","date":"2015-05-06","pret":-0.01551,"close":61.64}
{"ticker":"ADI","date":"2015-05-07","pret":-0.00387,"close":62.04}
{"ticker":"ADI","date":"2015-05-08","pret":0.01477,"close":62.72}
{"ticker":"ADI","date":"2015-05-11","pret":0,"close":62.64}
{"ticker":"ADI","date":"2015-05-12","pret":-0.00816,"close":62.08}
{"ticker":"ADI","date":"2015-05-13","pret":0.00016,"close":62.24}
{"ticker":"ADI","date":"2015-05-14","pret":0.0115,"close":63.4}
{"ticker":"ADI","date":"2015-05-15","pret":0.0145,"close":63.18}
{"ticker":"ADI","date":"2015-05-18","pret":-0.01038,"close":63.36}
{"ticker":"ADI","date":"2015-05-19","pret":0.00897,"close":63.45}
{"ticker":"ADI","date":"2015-05-20","pret":0.00625,"close":66.18}
{"ticker":"ADI","date":"2015-05-21","pret":0.02765,"close":65.49}
{"ticker":"ADI","date":"2015-05-22","pret":-0.00699,"close":67.1}
{"ticker":"ADI","date":"2015-05-26","pret":0.02128,"close":66.85}
{"ticker":"ADI","date":"2015-05-27","pret":-0.00569,"close":68.29}
{"ticker":"ADI","date":"2015-05-28","pret":0.02639,"close":68.31}
{"ticker":"ADI","date":"2015-05-29","pret":0.00219,"close":67.96}
{"ticker":"ADI","date":"2015-06-01","pret":-0.00132,"close":68.75}
{"ticker":"ADI","date":"2015-06-02","pret":0.00408,"close":67.71}
{"ticker":"ADI","date":"2015-06-03","pret":-0.00892,"close":67.29}
{"ticker":"ADI","date":"2015-06-04","pret":-0.01719,"close":66.94}
{"ticker":"ADI","date":"2015-06-05","pret":0.00045,"close":67.37}
{"ticker":"ADI","date":"2015-06-08","pret":0.00714,"close":65.95}
{"ticker":"ADI","date":"2015-06-09","pret":-0.02038,"close":65.69}
{"ticker":"ADI","date":"2015-06-10","pret":0.00015,"close":67.72}
{"ticker":"ADI","date":"2015-06-11","pret":0.02481,"close":67.22}
{"ticker":"ADI","date":"2015-06-12","pret":-0.01472,"close":66.26}
{"ticker":"ADI","date":"2015-06-15","pret":-0.0151,"close":66.7}
{"ticker":"ADI","date":"2015-06-16","pret":0.01209,"close":66.63}
{"ticker":"ADI","date":"2015-06-17","pret":0.00405,"close":67.23}
{"ticker":"ADI","date":"2015-06-18","pret":0.01161,"close":68.3}
{"ticker":"ADI","date":"2015-06-19","pret":0.01089,"close":67.91}
{"ticker":"ADI","date":"2015-06-22","pret":0,"close":68.02}
{"ticker":"ADI","date":"2015-06-23","pret":-0.0044,"close":67.53}
{"ticker":"ADI","date":"2015-06-24","pret":-0.00856,"close":66.84}
{"ticker":"ADI","date":"2015-06-25","pret":-0.00595,"close":66.59}
{"ticker":"ADI","date":"2015-06-26","pret":-0.01034,"close":65.8}
{"ticker":"ADI","date":"2015-06-29","pret":-0.01457,"close":63.99}
{"ticker":"ADI","date":"2015-06-30","pret":-0.01649,"close":64.18}
{"ticker":"ADI","date":"2015-07-01","pret":0.01144,"close":64.57}
{"ticker":"ADI","date":"2015-07-02","pret":-0.00771,"close":64.38}
{"ticker":"ADI","date":"2015-07-06","pret":-0.01137,"close":63.59}
{"ticker":"ADI","date":"2015-07-07","pret":-0.00597,"close":63.38}
{"ticker":"ADI","date":"2015-07-08","pret":-0.01061,"close":61.94}
{"ticker":"ADI","date":"2015-07-09","pret":0.00032,"close":60.89}
{"ticker":"ADI","date":"2015-07-10","pret":-0.02286,"close":61.51}
{"ticker":"ADI","date":"2015-07-13","pret":0.01069,"close":61.87}
{"ticker":"ADI","date":"2015-07-14","pret":-0.00097,"close":62.62}
{"ticker":"ADI","date":"2015-07-15","pret":0.00386,"close":62.92}
{"ticker":"ADI","date":"2015-07-16","pret":0.00433,"close":62.83}
{"ticker":"ADI","date":"2015-07-17","pret":0.00495,"close":62.46}
{"ticker":"ADI","date":"2015-07-20","pret":-0.00335,"close":61.99}
{"ticker":"ADI","date":"2015-07-21","pret":-0.0114,"close":62.08}
{"ticker":"ADI","date":"2015-07-22","pret":-0.05257,"close":58.65}
{"ticker":"ADI","date":"2015-07-23","pret":0.00442,"close":60.05}
{"ticker":"ADI","date":"2015-07-24","pret":0.02312,"close":58.49}
{"ticker":"ADI","date":"2015-07-27","pret":-0.03626,"close":57.89}
{"ticker":"ADI","date":"2015-07-28","pret":0.00086,"close":58.99}
{"ticker":"ADI","date":"2015-07-29","pret":0.01024,"close":58.79}
{"ticker":"ADI","date":"2015-07-30","pret":-0.00357,"close":58.82}
{"ticker":"ADI","date":"2015-07-31","pret":0.00663,"close":58.33}
{"ticker":"ADI","date":"2015-08-03","pret":-0.01056,"close":58.67}
{"ticker":"ADI","date":"2015-08-04","pret":0.00171,"close":58.48}
{"ticker":"ADI","date":"2015-08-05","pret":0.01037,"close":60.7}
{"ticker":"ADI","date":"2015-08-06","pret":0.01976,"close":58.87}
{"ticker":"ADI","date":"2015-08-07","pret":-0.02535,"close":59.61}
{"ticker":"ADI","date":"2015-08-10","pret":0.0192,"close":61.09}
{"ticker":"ADI","date":"2015-08-11","pret":0.01095,"close":59.38}
{"ticker":"ADI","date":"2015-08-12","pret":-0.03066,"close":59.74}
{"ticker":"ADI","date":"2015-08-13","pret":0.01486,"close":59}
{"ticker":"ADI","date":"2015-08-14","pret":-0.01367,"close":58.84}
{"ticker":"ADI","date":"2015-08-17","pret":-0.00648,"close":59.5}
{"ticker":"ADI","date":"2015-08-18","pret":0.00885,"close":57.9}
{"ticker":"ADI","date":"2015-08-19","pret":0.02907,"close":58.38}
{"ticker":"ADI","date":"2015-08-20","pret":-0.05884,"close":53.82}
{"ticker":"ADI","date":"2015-08-21","pret":-0.07073,"close":53.78}
{"ticker":"ADI","date":"2015-08-24","pret":-0.03549,"close":51.67}
{"ticker":"ADI","date":"2015-08-25","pret":0.03455,"close":50.61}
{"ticker":"ADI","date":"2015-08-26","pret":-0.02681,"close":54.22}
{"ticker":"ADI","date":"2015-08-27","pret":0.05365,"close":56.48}
{"ticker":"ADI","date":"2015-08-28","pret":0.02436,"close":56.45}
{"ticker":"ADI","date":"2015-08-31","pret":0.00391,"close":55.86}
{"ticker":"ADI","date":"2015-09-01","pret":-0.03745,"close":53.55}
{"ticker":"ADI","date":"2015-09-02","pret":0.00789,"close":54.59}
{"ticker":"ADI","date":"2015-09-03","pret":0.01037,"close":55.17}
{"ticker":"ADI","date":"2015-09-04","pret":-0.0214,"close":53.96}
{"ticker":"ADI","date":"2015-09-08","pret":0.03471,"close":57.77}
{"ticker":"ADI","date":"2015-09-09","pret":0.03424,"close":56.27}
{"ticker":"ADI","date":"2015-09-10","pret":-0.03424,"close":56.01}
{"ticker":"ADI","date":"2015-09-11","pret":-0.00699,"close":56.35}
{"ticker":"ADI","date":"2015-09-14","pret":0.02977,"close":57.56}
{"ticker":"ADI","date":"2015-09-15","pret":0.00488,"close":58.3}
{"ticker":"ADI","date":"2015-09-16","pret":0.01688,"close":58.45}
{"ticker":"ADI","date":"2015-09-17","pret":-0.00274,"close":57.93}
{"ticker":"ADI","date":"2015-09-18","pret":-0.02182,"close":56.67}
{"ticker":"ADI","date":"2015-09-21","pret":-0.00421,"close":56.63}
{"ticker":"ADI","date":"2015-09-22","pret":-0.01738,"close":55.18}
{"ticker":"ADI","date":"2015-09-23","pret":-0.00574,"close":55.2}
{"ticker":"ADI","date":"2015-09-24","pret":-0.01907,"close":54}
{"ticker":"ADI","date":"2015-09-25","pret":0,"close":54.44}
{"ticker":"ADI","date":"2015-09-28","pret":-0.00478,"close":53.47}
{"ticker":"ADI","date":"2015-09-29","pret":-0.01466,"close":54.05}
{"ticker":"ADI","date":"2015-09-30","pret":0.02839,"close":56.41}
{"ticker":"ADI","date":"2015-10-01","pret":0.02388,"close":54.94}
{"ticker":"ADI","date":"2015-10-02","pret":-0.0426,"close":55.69}
{"ticker":"ADI","date":"2015-10-05","pret":0.03958,"close":57.43}
{"ticker":"ADI","date":"2015-10-06","pret":0.02114,"close":56.89}
{"ticker":"ADI","date":"2015-10-07","pret":0.00383,"close":57.87}
{"ticker":"ADI","date":"2015-10-08","pret":0.00606,"close":57.72}
{"ticker":"ADI","date":"2015-10-09","pret":-0.00658,"close":56.69}
{"ticker":"ADI","date":"2015-10-12","pret":-0.01382,"close":56.58}
{"ticker":"ADI","date":"2015-10-13","pret":-0.01258,"close":56.05}
{"ticker":"ADI","date":"2015-10-14","pret":0.01487,"close":60.99}
{"ticker":"ADI","date":"2015-10-15","pret":0.07757,"close":61.28}
{"ticker":"ADI","date":"2015-10-16","pret":-0.00309,"close":60.19}
{"ticker":"ADI","date":"2015-10-19","pret":-0.0226,"close":60.22}
{"ticker":"ADI","date":"2015-10-20","pret":0.00615,"close":60.4}
{"ticker":"ADI","date":"2015-10-21","pret":0.0117,"close":61.75}
{"ticker":"ADI","date":"2015-10-22","pret":0.03637,"close":63.4}
{"ticker":"ADI","date":"2015-10-23","pret":0.01194,"close":63.62}
{"ticker":"ADI","date":"2015-10-26","pret":-0.01241,"close":61.53}
{"ticker":"ADI","date":"2015-10-27","pret":-0.03901,"close":61.39}
{"ticker":"ADI","date":"2015-10-28","pret":0.02708,"close":61.86}
{"ticker":"ADI","date":"2015-10-29","pret":-0.04149,"close":59.98}
{"ticker":"ADI","date":"2015-10-30","pret":0.00416,"close":60.12}
{"ticker":"ADI","date":"2015-11-02","pret":-0.0005,"close":60.34}
{"ticker":"ADI","date":"2015-11-03","pret":0.00066,"close":60.66}
{"ticker":"ADI","date":"2015-11-04","pret":0.00646,"close":60.49}
{"ticker":"ADI","date":"2015-11-05","pret":0.00362,"close":60.36}
{"ticker":"ADI","date":"2015-11-06","pret":-0.00676,"close":61.7}
{"ticker":"ADI","date":"2015-11-09","pret":0.0182,"close":60.96}
{"ticker":"ADI","date":"2015-11-10","pret":-0.03237,"close":59.97}
{"ticker":"ADI","date":"2015-11-11","pret":0.01284,"close":59.9}
{"ticker":"ADI","date":"2015-11-12","pret":-0.01033,"close":59.46}
{"ticker":"ADI","date":"2015-11-13","pret":-0.00436,"close":58.13}
{"ticker":"ADI","date":"2015-11-16","pret":-0.02348,"close":58.48}
{"ticker":"ADI","date":"2015-11-17","pret":0.00703,"close":59.3}
{"ticker":"ADI","date":"2015-11-18","pret":0.01426,"close":60.74}
{"ticker":"ADI","date":"2015-11-19","pret":0.01771,"close":59.77}
{"ticker":"ADI","date":"2015-11-20","pret":-0.00298,"close":59.42}
{"ticker":"ADI","date":"2015-11-23","pret":-0.022,"close":56.8}
{"ticker":"ADI","date":"2015-11-24","pret":0.00812,"close":60.42}
{"ticker":"ADI","date":"2015-11-25","pret":0.01802,"close":60.25}
{"ticker":"ADI","date":"2015-11-26"}
{"ticker":"ADI","date":"2015-11-27","pret":-0.00381,"close":60.45}
{"ticker":"ADI","date":"2015-11-30","pret":0.00265,"close":61.63}
{"ticker":"ADI","date":"2015-12-01","pret":0.02776,"close":61.57}
{"ticker":"ADI","date":"2015-12-02","pret":-0.01232,"close":60.74}
{"ticker":"ADI","date":"2015-12-03","pret":0.00114,"close":59.05}
{"ticker":"ADI","date":"2015-12-04","pret":-0.06111,"close":59.21}
{"ticker":"ADI","date":"2015-12-07","pret":0.02496,"close":58.5}
{"ticker":"ADI","date":"2015-12-08","pret":-0.01944,"close":58.02}
{"ticker":"ADI","date":"2015-12-09","pret":-0.00138,"close":56.65}
{"ticker":"ADI","date":"2015-12-10","pret":-0.0232,"close":57.15}
{"ticker":"ADI","date":"2015-12-11","pret":-0.00673,"close":56.93}
{"ticker":"ADI","date":"2015-12-14","pret":0.01043,"close":56.82}
{"ticker":"ADI","date":"2015-12-15","pret":-0.01827,"close":56.55}
{"ticker":"ADI","date":"2015-12-16","pret":0.01933,"close":57.53}
{"ticker":"ADI","date":"2015-12-17"}
{"ticker":"ADI","date":"2015-12-18","pret":-0.02112,"close":55.17}
{"ticker":"ADI","date":"2015-12-21","pret":0.00143,"close":55.83}
{"ticker":"ADI","date":"2015-12-22","pret":0.01281,"close":56.02}
{"ticker":"ADI","date":"2015-12-23","pret":-0.00337,"close":56.48}
{"ticker":"ADI","date":"2015-12-24","pret":0.00213,"close":56.8}
{"ticker":"ADI","date":"2015-12-28","pret":0.00336,"close":56.45}
{"ticker":"ADI","date":"2015-12-29","pret":0.00229,"close":57.31}
{"ticker":"ADI","date":"2015-12-30","pret":0.00649,"close":56.55}
{"ticker":"ADI","date":"2015-12-31","pret":-0.01267,"close":55.32}
{"ticker":"ADI","date":"2016-01-04","pret":-0.03994,"close":54.44}
{"ticker":"ADI","date":"2016-01-05","pret":0.00899,"close":54.04}
{"ticker":"ADM","date":"2015-01-02","pret":-0.01332,"close":52.02}
{"ticker":"ADM","date":"2015-01-05","pret":-0.01447,"close":50.22}
{"ticker":"ADM","date":"2015-01-06","pret":-0.01943,"close":49.23}
{"ticker":"ADM","date":"2015-01-07","pret":-0.01518,"close":49.97}
{"ticker":"ADM","date":"2015-01-08","pret":-0.00828,"close":49.24}
{"ticker":"ADM","date":"2015-01-09","pret":0.00364,"close":48.82}
{"ticker":"ADM","date":"2015-01-12","pret":-0.00955,"close":48.21}
{"ticker":"ADM","date":"2015-01-13","pret":-0.01377,"close":48.28}
{"ticker":"ADM","date":"2015-01-14","pret":-0.01375,"close":47.45}
{"ticker":"ADM","date":"2015-01-15","pret":-0.00695,"close":47.21}
{"ticker":"ADM","date":"2015-01-16","pret":-0.00508,"close":47.68}
{"ticker":"ADM","date":"2015-01-20","pret":0.00191,"close":47.2}
{"ticker":"ADM","date":"2015-01-21","pret":-0.00191,"close":47.7}
{"ticker":"ADM","date":"2015-01-22","pret":0.01872,"close":48.08}
{"ticker":"ADM","date":"2015-01-23","pret":-0.00167,"close":47.87}
{"ticker":"ADM","date":"2015-01-26","pret":-0.00481,"close":48.29}
{"ticker":"ADM","date":"2015-01-27","pret":0.00586,"close":48.28}
{"ticker":"ADM","date":"2015-01-28","pret":0.00706,"close":47.49}
{"ticker":"ADM","date":"2015-01-29","pret":-0.01523,"close":47.92}
{"ticker":"ADM","date":"2015-01-30","pret":0.00126,"close":46.63}
{"ticker":"ADM","date":"2015-02-02","pret":-0.01779,"close":48.17}
{"ticker":"ADM","date":"2015-02-03","pret":0.01211,"close":48.76}
{"ticker":"ADM","date":"2015-02-04","pret":0.02172,"close":46.15}
{"ticker":"ADM","date":"2015-02-05","pret":-0.03897,"close":48.68}
{"ticker":"ADM","date":"2015-02-06","pret":0.04515,"close":47.56}
{"ticker":"ADM","date":"2015-02-09","pret":-0.02664,"close":47.38}
{"ticker":"ADM","date":"2015-02-10","pret":0.01028,"close":47.58}
{"ticker":"ADM","date":"2015-02-11","pret":-0.0143,"close":46.92}
{"ticker":"ADM","date":"2015-02-12","pret":-0.00915,"close":47.44}
{"ticker":"ADM","date":"2015-02-13","pret":0.01147,"close":48.1}
{"ticker":"ADM","date":"2015-02-17","pret":0.01676,"close":47.77}
{"ticker":"ADM","date":"2015-02-18","pret":-0.00981,"close":47.71}
{"ticker":"ADM","date":"2015-02-19","pret":-0.00357,"close":47.78}
{"ticker":"ADM","date":"2015-02-20","pret":0.00462,"close":48.15}
{"ticker":"ADM","date":"2015-02-23","pret":0.01104,"close":48.26}
{"ticker":"ADM","date":"2015-02-24","pret":-0.00083,"close":48.65}
{"ticker":"ADM","date":"2015-02-25","pret":0.00785,"close":48.1}
{"ticker":"ADM","date":"2015-02-26","pret":-0.0064,"close":47.55}
{"ticker":"ADM","date":"2015-02-27","pret":-0.0165,"close":47.88}
{"ticker":"ADM","date":"2015-03-02","pret":0.00692,"close":47.85}
{"ticker":"ADM","date":"2015-03-03","pret":-0.00629,"close":47.52}
{"ticker":"ADM","date":"2015-03-04","pret":-0.00316,"close":47.08}
{"ticker":"ADM","date":"2015-03-05","pret":-0.00148,"close":47.48}
{"ticker":"ADM","date":"2015-03-06","pret":-0.00636,"close":46.25}
{"ticker":"ADM","date":"2015-03-09","pret":-0.01695,"close":46.39}
{"ticker":"ADM","date":"2015-03-10","pret":-0.0063,"close":45.52}
{"ticker":"ADM","date":"2015-03-11","pret":-0.00524,"close":45.5}
{"ticker":"ADM","date":"2015-03-12","pret":0.00262,"close":46.64}
{"ticker":"ADM","date":"2015-03-13","pret":0.01345,"close":46.3}
{"ticker":"ADM","date":"2015-03-16","pret":-0.00129,"close":46.49}
{"ticker":"ADM","date":"2015-03-17","pret":-0.0013,"close":46.25}
{"ticker":"ADM","date":"2015-03-18","pret":-0.00173,"close":47.17}
{"ticker":"ADM","date":"2015-03-19","pret":0.0178,"close":46.49}
{"ticker":"ADM","date":"2015-03-20","pret":-0.00768,"close":46.95}
{"ticker":"ADM","date":"2015-03-23","pret":0.00811,"close":47.13}
{"ticker":"ADM","date":"2015-03-24","pret":0.00276,"close":46.96}
{"ticker":"ADM","date":"2015-03-25","pret":-0.00085,"close":46.71}
{"ticker":"ADM","date":"2015-03-26","pret":-0.01259,"close":46.3}
{"ticker":"ADM","date":"2015-03-27","pret":-0.00625,"close":46.46}
{"ticker":"ADM","date":"2015-03-30","pret":0.01032,"close":47.42}
{"ticker":"ADM","date":"2015-03-31","pret":0.0064,"close":47.4}
{"ticker":"ADM","date":"2015-04-01","pret":0.00825,"close":47.43}
{"ticker":"ADM","date":"2015-04-02","pret":0.00042,"close":47.35}
{"ticker":"ADM","date":"2015-04-06","pret":-0.00232,"close":48.33}
{"ticker":"ADM","date":"2015-04-07","pret":0.02152,"close":48.16}
{"ticker":"ADM","date":"2015-04-08","pret":-0.00414,"close":48.33}
{"ticker":"ADM","date":"2015-04-09","pret":-0.00042,"close":47.9}
{"ticker":"ADM","date":"2015-04-10","pret":-0.00416,"close":47.96}
{"ticker":"ADM","date":"2015-04-13","pret":-0.00146,"close":47.88}
{"ticker":"ADM","date":"2015-04-14","pret":0.00104,"close":48.01}
{"ticker":"ADM","date":"2015-04-15","pret":0.00686,"close":48.4}
{"ticker":"ADM","date":"2015-04-16","pret":-0.00187,"close":48.3}
{"ticker":"ADM","date":"2015-04-17","pret":-0.00708,"close":48.28}
{"ticker":"ADM","date":"2015-04-20","pret":0.0104,"close":48.3}
{"ticker":"ADM","date":"2015-04-21","pret":-0.00062,"close":47.94}
{"ticker":"ADM","date":"2015-04-22","pret":-0.0081,"close":48.1}
{"ticker":"ADM","date":"2015-04-23","pret":0,"close":48.27}
{"ticker":"ADM","date":"2015-04-24","pret":0.00955,"close":48.21}
{"ticker":"ADM","date":"2015-04-27","pret":-0.00083,"close":48.61}
{"ticker":"ADM","date":"2015-04-28","pret":0.00207,"close":48.78}
{"ticker":"ADM","date":"2015-04-29","pret":0.00494,"close":48.95}
{"ticker":"ADM","date":"2015-04-30","pret":0.0039,"close":48.88}
{"ticker":"ADM","date":"2015-05-01","pret":0.00061,"close":49.78}
{"ticker":"ADM","date":"2015-05-04","pret":0.01763,"close":50.32}
{"ticker":"ADM","date":"2015-05-05","pret":0.01278,"close":50.35}
{"ticker":"ADM","date":"2015-05-06","pret":0.0006,"close":49.94}
{"ticker":"ADM","date":"2015-05-07","pret":-0.00616,"close":50.32}
{"ticker":"ADM","date":"2015-05-08","pret":0.01288,"close":51.25}
{"ticker":"ADM","date":"2015-05-11","pret":0.00589,"close":51.6}
{"ticker":"ADM","date":"2015-05-12","pret":0.00313,"close":51.92}
{"ticker":"ADM","date":"2015-05-13","pret":0.0176,"close":52.16}
{"ticker":"ADM","date":"2015-05-14","pret":0.00669,"close":52.88}
{"ticker":"ADM","date":"2015-05-15","pret":0.00532,"close":53.04}
{"ticker":"ADM","date":"2015-05-18","pret":0.00019,"close":53.13}
{"ticker":"ADM","date":"2015-05-19","pret":0.00151,"close":52.52}
{"ticker":"ADM","date":"2015-05-20","pret":-0.00664,"close":52.43}
{"ticker":"ADM","date":"2015-05-21","pret":-0.00382,"close":52.92}
{"ticker":"ADM","date":"2015-05-22","pret":0.00837,"close":52.67}
{"ticker":"ADM","date":"2015-05-26","pret":-0.00342,"close":52.15}
{"ticker":"ADM","date":"2015-05-27","pret":-0.00821,"close":53.17}
{"ticker":"ADM","date":"2015-05-28","pret":0.01598,"close":52.66}
{"ticker":"ADM","date":"2015-05-29","pret":-0.00359,"close":52.85}
{"ticker":"ADM","date":"2015-06-01","pret":0.00151,"close":53.03}
{"ticker":"ADM","date":"2015-06-02","pret":0.00094,"close":52.76}
{"ticker":"ADM","date":"2015-06-03","pret":-0.00019,"close":52.46}
{"ticker":"ADM","date":"2015-06-04","pret":-0.01676,"close":51.39}
{"ticker":"ADM","date":"2015-06-05","pret":-0.0151,"close":51.01}
{"ticker":"ADM","date":"2015-06-08","pret":-0.00234,"close":51.01}
{"ticker":"ADM","date":"2015-06-09","pret":-0.00117,"close":51.01}
{"ticker":"ADM","date":"2015-06-10","pret":-0.00039,"close":52.21}
{"ticker":"ADM","date":"2015-06-11","pret":0.02131,"close":52.06}
{"ticker":"ADM","date":"2015-06-12","pret":-0.00731,"close":51.91}
{"ticker":"ADM","date":"2015-06-15","pret":-0.00717,"close":51.27}
{"ticker":"ADM","date":"2015-06-16","pret":-0.00156,"close":51.45}
{"ticker":"ADM","date":"2015-06-17","pret":-0.00586,"close":50.94}
{"ticker":"ADM","date":"2015-06-18","pret":0.00254,"close":51.37}
{"ticker":"ADM","date":"2015-06-19","pret":0.00156,"close":51.5}
{"ticker":"ADM","date":"2015-06-22","pret":0.00932,"close":51.99}
{"ticker":"ADM","date":"2015-06-23","pret":0.00885,"close":52}
{"ticker":"ADM","date":"2015-06-24","pret":-0.00538,"close":51.45}
{"ticker":"ADM","date":"2015-06-25","pret":-0.0056,"close":50.7}
{"ticker":"ADM","date":"2015-06-26","pret":-0.01917,"close":49.57}
{"ticker":"ADM","date":"2015-06-29","pret":-0.02601,"close":48.45}
{"ticker":"ADM","date":"2015-06-30","pret":-0.00957,"close":48.22}
{"ticker":"ADM","date":"2015-07-01","pret":-0.00328,"close":48.64}
{"ticker":"ADM","date":"2015-07-02","pret":0.00226,"close":48.65}
{"ticker":"ADM","date":"2015-07-06","pret":-0.01361,"close":48.09}
{"ticker":"ADM","date":"2015-07-07","pret":-0.00104,"close":48.14}
{"ticker":"ADM","date":"2015-07-08","pret":-0.00291,"close":47.51}
{"ticker":"ADM","date":"2015-07-09","pret":-0.0046,"close":47.09}
{"ticker":"ADM","date":"2015-07-10","pret":-0.00063,"close":47.21}
{"ticker":"ADM","date":"2015-07-13","pret":-0.00357,"close":47.5}
{"ticker":"ADM","date":"2015-07-14","pret":-0.00105,"close":47.79}
{"ticker":"ADM","date":"2015-07-15","pret":0.00567,"close":47.46}
{"ticker":"ADM","date":"2015-07-16","pret":0.00188,"close":47.85}
{"ticker":"ADM","date":"2015-07-17","pret":-0.00335,"close":48.02}
{"ticker":"ADM","date":"2015-07-20","pret":0.0071,"close":48.04}
{"ticker":"ADM","date":"2015-07-21","pret":-0.00125,"close":47.49}
{"ticker":"ADM","date":"2015-07-22","pret":-0.01132,"close":47.68}
{"ticker":"ADM","date":"2015-07-23","pret":0.00547,"close":48.02}
{"ticker":"ADM","date":"2015-07-24","pret":0.00418,"close":47.19}
{"ticker":"ADM","date":"2015-07-27","pret":-0.02046,"close":47.26}
{"ticker":"ADM","date":"2015-07-28","pret":0.01018,"close":48.35}
{"ticker":"ADM","date":"2015-07-29","pret":0.01091,"close":48.13}
{"ticker":"ADM","date":"2015-07-30","pret":-0.0046,"close":47.82}
{"ticker":"ADM","date":"2015-07-31","pret":0.00835,"close":47.42}
{"ticker":"ADM","date":"2015-08-03","pret":-0.01445,"close":47.7}
{"ticker":"ADM","date":"2015-08-04","pret":0.00232,"close":48.41}
{"ticker":"ADM","date":"2015-08-05","pret":0.02473,"close":48.22}
{"ticker":"ADM","date":"2015-08-06","pret":-0.00659,"close":47.95}
{"ticker":"ADM","date":"2015-08-07","pret":-0.0131,"close":46.42}
{"ticker":"ADM","date":"2015-08-10","pret":-0.02265,"close":46.53}
{"ticker":"ADM","date":"2015-08-11","pret":-0.01076,"close":46.07}
{"ticker":"ADM","date":"2015-08-12","pret":-0.0111,"close":46.89}
{"ticker":"ADM","date":"2015-08-13","pret":0.02571,"close":47.51}
{"ticker":"ADM","date":"2015-08-14","pret":0.00744,"close":47.2}
{"ticker":"ADM","date":"2015-08-17","pret":-0.01601,"close":47.51}
{"ticker":"ADM","date":"2015-08-18","pret":0.0177,"close":47.68}
{"ticker":"ADM","date":"2015-08-19","pret":0.0019,"close":46.72}
{"ticker":"ADM","date":"2015-08-20","pret":-0.02499,"close":46.2}
{"ticker":"ADM","date":"2015-08-21","pret":-0.00847,"close":45.12}
{"ticker":"ADM","date":"2015-08-24","pret":-0.06768,"close":43.55}
{"ticker":"ADM","date":"2015-08-25","pret":0.03554,"close":43.01}
{"ticker":"ADM","date":"2015-08-26","pret":-0.0111,"close":43.99}
{"ticker":"ADM","date":"2015-08-27","pret":0.00839,"close":44.83}
{"ticker":"ADM","date":"2015-08-28","pret":0.00922,"close":44.65}
{"ticker":"ADM","date":"2015-08-31","pret":-0.00516,"close":44.99}
{"ticker":"ADM","date":"2015-09-01","pret":-0.01063,"close":43.34}
{"ticker":"ADM","date":"2015-09-02","pret":-0.00114,"close":43.62}
{"ticker":"ADM","date":"2015-09-03","pret":-0.00137,"close":43.75}
{"ticker":"ADM","date":"2015-09-04","pret":-0.01192,"close":42.9}
{"ticker":"ADM","date":"2015-09-08","pret":0.00827,"close":43.7}
{"ticker":"ADM","date":"2015-09-09","pret":0.01024,"close":42.99}
{"ticker":"ADM","date":"2015-09-10","pret":-0.03081,"close":43.06}
{"ticker":"ADM","date":"2015-09-11","pret":0.00373,"close":42.82}
{"ticker":"ADM","date":"2015-09-14","pret":-0.00186,"close":42.93}
{"ticker":"ADM","date":"2015-09-15","pret":0.0072,"close":43.47}
{"ticker":"ADM","date":"2015-09-16","pret":0.01036,"close":44.19}
{"ticker":"ADM","date":"2015-09-17","pret":0.01184,"close":44.25}
{"ticker":"ADM","date":"2015-09-18","pret":-0.01643,"close":43.23}
{"ticker":"ADM","date":"2015-09-21","pret":0.00092,"close":43.38}
{"ticker":"ADM","date":"2015-09-22","pret":-0.01622,"close":42.45}
{"ticker":"ADM","date":"2015-09-23","pret":-0.00915,"close":42.06}
{"ticker":"ADM","date":"2015-09-24","pret":-0.01305,"close":42.02}
{"ticker":"ADM","date":"2015-09-25","pret":0.01517,"close":42.5}
{"ticker":"ADM","date":"2015-09-28","pret":-0.00851,"close":41.09}
{"ticker":"ADM","date":"2015-09-29","pret":-0.02256,"close":41.02}
{"ticker":"ADM","date":"2015-09-30","pret":0.00701,"close":41.45}
{"ticker":"ADM","date":"2015-10-01","pret":0.00481,"close":41.46}
{"ticker":"ADM","date":"2015-10-02","pret":-0.01523,"close":42.42}
{"ticker":"ADM","date":"2015-10-05","pret":0.03916,"close":43.64}
{"ticker":"ADM","date":"2015-10-06","pret":0.01971,"close":43.64}
{"ticker":"ADM","date":"2015-10-07","pret":0.00823,"close":44.31}
{"ticker":"ADM","date":"2015-10-08","pret":0.00839,"close":45.13}
{"ticker":"ADM","date":"2015-10-09","pret":0.01768,"close":45.42}
{"ticker":"ADM","date":"2015-10-12","pret":0.00575,"close":45.44}
{"ticker":"ADM","date":"2015-10-13","pret":-0.00354,"close":44.92}
{"ticker":"ADM","date":"2015-10-14","pret":-0.00711,"close":44.96}
{"ticker":"ADM","date":"2015-10-15","pret":0.00733,"close":45.56}
{"ticker":"ADM","date":"2015-10-16","pret":0.01035,"close":45.96}
{"ticker":"ADM","date":"2015-10-19","pret":0.00372,"close":45.97}
{"ticker":"ADM","date":"2015-10-20","pret":-0.00022,"close":45.7}
{"ticker":"ADM","date":"2015-10-21","pret":-0.00153,"close":45.29}
{"ticker":"ADM","date":"2015-10-22","pret":-0.00504,"close":46.7}
{"ticker":"ADM","date":"2015-10-23","pret":0.03072,"close":46.89}
{"ticker":"ADM","date":"2015-10-26","pret":-0.00256,"close":46.39}
{"ticker":"ADM","date":"2015-10-27","pret":-0.0129,"close":46.24}
{"ticker":"ADM","date":"2015-10-28","pret":-0.00087,"close":46.8}
{"ticker":"ADM","date":"2015-10-29","pret":0.01013,"close":45.53}
{"ticker":"ADM","date":"2015-10-30","pret":-0.02146,"close":45.66}
{"ticker":"ADM","date":"2015-11-02","pret":0.0035,"close":46.28}
{"ticker":"ADM","date":"2015-11-03","pret":-0.05566,"close":43.15}
{"ticker":"ADM","date":"2015-11-04","pret":-0.00625,"close":43.02}
{"ticker":"ADM","date":"2015-11-05","pret":-0.00256,"close":43.07}
{"ticker":"ADM","date":"2015-11-06","pret":-0.00373,"close":42.13}
{"ticker":"ADM","date":"2015-11-09","pret":-0.02126,"close":41.52}
{"ticker":"ADM","date":"2015-11-10","pret":-0.01418,"close":40.63}
{"ticker":"ADM","date":"2015-11-11","pret":-0.0112,"close":40.51}
{"ticker":"ADM","date":"2015-11-12","pret":-0.0153,"close":38.51}
{"ticker":"ADM","date":"2015-11-13","pret":-0.04605,"close":37.76}
{"ticker":"ADM","date":"2015-11-16","pret":-0.02158,"close":38.24}
{"ticker":"ADM","date":"2015-11-17","pret":0.01976,"close":37.2}
{"ticker":"ADM","date":"2015-11-18","pret":-0.02429,"close":37.41}
{"ticker":"ADM","date":"2015-11-19","pret":-0.00027,"close":36.43}
{"ticker":"ADM","date":"2015-11-20","pret":-0.0238,"close":35.83}
{"ticker":"ADM","date":"2015-11-23","pret":-0.01991,"close":36.72}
{"ticker":"ADM","date":"2015-11-24","pret":0.01826,"close":36.04}
{"ticker":"ADM","date":"2015-11-25","pret":-0.01269,"close":36.47}
{"ticker":"ADM","date":"2015-11-26"}
{"ticker":"ADM","date":"2015-11-27","pret":0.0116,"close":36.46}
{"ticker":"ADM","date":"2015-11-30","pret":0.00274,"close":36.49}
{"ticker":"ADM","date":"2015-12-01","pret":0.00736,"close":36.7}
{"ticker":"ADM","date":"2015-12-02","pret":-0.00545,"close":36.52}
{"ticker":"ADM","date":"2015-12-03","pret":-0.00328,"close":35.61}
{"ticker":"ADM","date":"2015-12-04","pret":-0.02245,"close":35.97}
{"ticker":"ADM","date":"2015-12-07","pret":0.00838,"close":35.41}
{"ticker":"ADM","date":"2015-12-08","pret":-0.02278,"close":35.27}
{"ticker":"ADM","date":"2015-12-09","pret":-0.00428,"close":35.41}
{"ticker":"ADM","date":"2015-12-10","pret":0.01136,"close":35.09}
{"ticker":"ADM","date":"2015-12-11","pret":-0.02314,"close":34.22}
{"ticker":"ADM","date":"2015-12-14","pret":-0.01192,"close":34.18}
{"ticker":"ADM","date":"2015-12-15","pret":0.00728,"close":34.86}
{"ticker":"ADM","date":"2015-12-16","pret":0.01384,"close":35.4}
{"ticker":"ADM","date":"2015-12-17"}
{"ticker":"ADM","date":"2015-12-18","pret":-0.02318,"close":35}
{"ticker":"ADM","date":"2015-12-21","pret":0.03201,"close":35.31}
{"ticker":"ADM","date":"2015-12-22","pret":0.00679,"close":36.41}
{"ticker":"ADM","date":"2015-12-23","pret":0.03273,"close":36.68}
{"ticker":"ADM","date":"2015-12-24","pret":0.00082,"close":36.65}
{"ticker":"ADM","date":"2015-12-28","pret":-0.00054,"close":36.5}
{"ticker":"ADM","date":"2015-12-29","pret":-0.00191,"close":37.09}
{"ticker":"ADM","date":"2015-12-30","pret":0.01114,"close":36.88}
{"ticker":"ADM","date":"2015-12-31","pret":-0.00978,"close":36.68}
{"ticker":"ADM","date":"2016-01-04","pret":-0.01457,"close":35.84}
{"ticker":"ADM","date":"2016-01-05","pret":-0.00806,"close":36.24}
{"ticker":"ADMS","date":"2015-01-02","pret":0.03138,"close":17.49}
{"ticker":"ADMS","date":"2015-01-05","pret":0.00627,"close":16.68}
{"ticker":"ADMS","date":"2015-01-06","pret":-0.05192,"close":16.5}
{"ticker":"ADMS","date":"2015-01-07","pret":-0.01144,"close":16.98}
{"ticker":"ADMS","date":"2015-01-08","pret":0.03453,"close":16.92}
{"ticker":"ADMS","date":"2015-01-09","pret":-0.0041,"close":16.86}
{"ticker":"ADMS","date":"2015-01-12","pret":-0.00589,"close":16.97}
{"ticker":"ADMS","date":"2015-01-13","pret":0.00707,"close":16.93}
{"ticker":"ADMS","date":"2015-01-14","pret":-0.01418,"close":17.48}
{"ticker":"ADMS","date":"2015-01-15","pret":0.03681,"close":16.93}
{"ticker":"ADMS","date":"2015-01-16","pret":-0.03444,"close":17.31}
{"ticker":"ADMS","date":"2015-01-20","pret":0.03329,"close":17.38}
{"ticker":"ADMS","date":"2015-01-21","pret":-0.01738,"close":16.6}
{"ticker":"ADMS","date":"2015-01-22","pret":-0.02906,"close":16.79}
{"ticker":"ADMS","date":"2015-01-23","pret":0.01196,"close":17.01}
{"ticker":"ADMS","date":"2015-01-26","pret":0.01123,"close":17.13}
{"ticker":"ADMS","date":"2015-01-27","pret":-0.00767,"close":17.05}
{"ticker":"ADMS","date":"2015-01-28","pret":0.01295,"close":17.03}
{"ticker":"ADMS","date":"2015-01-29","pret":0.00757,"close":17.16}
{"ticker":"ADMS","date":"2015-01-30","pret":-0.00524,"close":16.83}
{"ticker":"ADMS","date":"2015-02-02","pret":-0.02182,"close":16.96}
{"ticker":"ADMS","date":"2015-02-03","pret":0.0095,"close":16.66}
{"ticker":"ADMS","date":"2015-02-04","pret":-0.02391,"close":16.95}
{"ticker":"ADMS","date":"2015-02-05","pret":0.02036,"close":17.11}
{"ticker":"ADMS","date":"2015-02-06","pret":-0.00178,"close":16.67}
{"ticker":"ADMS","date":"2015-02-09","pret":-0.01798,"close":16.85}
{"ticker":"ADMS","date":"2015-02-10","pret":0.02094,"close":16.98}
{"ticker":"ADMS","date":"2015-02-11","pret":0.00296,"close":16.69}
{"ticker":"ADMS","date":"2015-02-12","pret":-0.01427,"close":16.95}
{"ticker":"ADMS","date":"2015-02-13","pret":0.02074,"close":16.98}
{"ticker":"ADMS","date":"2015-02-17","pret":-0.03037,"close":16.93}
{"ticker":"ADMS","date":"2015-02-18","pret":0.01738,"close":17.38}
{"ticker":"ADMS","date":"2015-02-19","pret":0.03446,"close":17.4}
{"ticker":"ADMS","date":"2015-02-20","pret":0.00515,"close":17.28}
{"ticker":"ADMS","date":"2015-02-23","pret":-0.01149,"close":17.45}
{"ticker":"ADMS","date":"2015-02-24","pret":0.00404,"close":17.26}
{"ticker":"ADMS","date":"2015-02-25","pret":-0.00751,"close":17.31}
{"ticker":"ADMS","date":"2015-02-26","pret":-0.00756,"close":17.2}
{"ticker":"ADMS","date":"2015-02-27","pret":0.00408,"close":17.28}
{"ticker":"ADMS","date":"2015-03-02","pret":-0.01288,"close":17.3}
{"ticker":"ADMS","date":"2015-03-03","pret":0.02042,"close":17.25}
{"ticker":"ADMS","date":"2015-03-04","pret":0.00403,"close":17.36}
{"ticker":"ADMS","date":"2015-03-05","pret":-0.0139,"close":17.4}
{"ticker":"ADMS","date":"2015-03-06","pret":0.0162,"close":16.86}
{"ticker":"ADMS","date":"2015-03-09","pret":-0.02204,"close":16.56}
{"ticker":"ADMS","date":"2015-03-10","pret":-0.03461,"close":16.34}
{"ticker":"ADMS","date":"2015-03-11","pret":-0.0067,"close":16.69}
{"ticker":"ADMS","date":"2015-03-12","pret":0.03129,"close":17.24}
{"ticker":"ADMS","date":"2015-03-13","pret":0.02573,"close":17.41}
{"ticker":"ADMS","date":"2015-03-16","pret":0.00231,"close":17.41}
{"ticker":"ADMS","date":"2015-03-17","pret":0.00288,"close":17.92}
{"ticker":"ADMS","date":"2015-03-18","pret":0.0311,"close":17.98}
{"ticker":"ADMS","date":"2015-03-19","pret":-0.00335,"close":17.99}
{"ticker":"ADMS","date":"2015-03-20","pret":0.00446,"close":17.94}
{"ticker":"ADMS","date":"2015-03-23","pret":-0.00056,"close":17.75}
{"ticker":"ADMS","date":"2015-03-24","pret":-0.01232,"close":17.69}
{"ticker":"ADMS","date":"2015-03-25","pret":-0.00622,"close":16.72}
{"ticker":"ADMS","date":"2015-03-26","pret":-0.05476,"close":16.72}
{"ticker":"ADMS","date":"2015-03-27","pret":0.00299,"close":17.5}
{"ticker":"ADMS","date":"2015-03-30","pret":0.02476,"close":17.47}
{"ticker":"ADMS","date":"2015-03-31","pret":0.00985,"close":17.49}
{"ticker":"ADMS","date":"2015-04-01","pret":0.01147,"close":17.47}
{"ticker":"ADMS","date":"2015-04-02","pret":-0.00228,"close":17.71}
{"ticker":"ADMS","date":"2015-04-06","pret":-0.00343,"close":17.33}
{"ticker":"ADMS","date":"2015-04-07","pret":-0.01444,"close":17.59}
{"ticker":"ADMS","date":"2015-04-08","pret":0.01902,"close":17.05}
{"ticker":"ADMS","date":"2015-04-09","pret":-0.02018,"close":17.14}
{"ticker":"ADMS","date":"2015-04-10","pret":0.10652,"close":17.94}
{"ticker":"ADMS","date":"2015-04-13","pret":-0.07218,"close":17.81}
{"ticker":"ADMS","date":"2015-04-14","pret":0.01286,"close":17.72}
{"ticker":"ADMS","date":"2015-04-15","pret":-0.01568,"close":17.79}
{"ticker":"ADMS","date":"2015-04-16","pret":-0.00169,"close":17.87}
{"ticker":"ADMS","date":"2015-04-17","pret":0.00339,"close":17.78}
{"ticker":"ADMS","date":"2015-04-20","pret":0,"close":17.82}
{"ticker":"ADMS","date":"2015-04-21","pret":0.01288,"close":17.83}
{"ticker":"ADMS","date":"2015-04-22","pret":-0.00838,"close":17.62}
{"ticker":"ADMS","date":"2015-04-23","pret":-0.00506,"close":17.73}
{"ticker":"ADMS","date":"2015-04-24","pret":0.00394,"close":17.7}
{"ticker":"ADMS","date":"2015-04-27","pret":0,"close":17.45}
{"ticker":"ADMS","date":"2015-04-28","pret":-0.02444,"close":17.52}
{"ticker":"ADMS","date":"2015-04-29","pret":0.00574,"close":17.68}
{"ticker":"ADMS","date":"2015-04-30","pret":0.00968,"close":17.27}
{"ticker":"ADMS","date":"2015-05-01","pret":-0.02176,"close":16.89}
{"ticker":"ADMS","date":"2015-05-04","pret":-0.0264,"close":17.78}
{"ticker":"ADMS","date":"2015-05-05","pret":0.04647,"close":17.36}
{"ticker":"ADMS","date":"2015-05-06","pret":-0.00626,"close":17.53}
{"ticker":"ADMS","date":"2015-05-07","pret":-0.00286,"close":17.66}
{"ticker":"ADMS","date":"2015-05-08","pret":0.01816,"close":17.53}
{"ticker":"ADMS","date":"2015-05-11","pret":-0.01645,"close":17.82}
{"ticker":"ADMS","date":"2015-05-12","pret":0.02205,"close":17.83}
{"ticker":"ADMS","date":"2015-05-13","pret":0.00224,"close":17.8}
{"ticker":"ADMS","date":"2015-05-14","pret":-0.00279,"close":17.97}
{"ticker":"ADMS","date":"2015-05-15","pret":-0.00112,"close":17.84}
{"ticker":"ADMS","date":"2015-05-18","pret":0.00168,"close":17.91}
{"ticker":"ADMS","date":"2015-05-19","pret":-0.00224,"close":17.71}
{"ticker":"ADMS","date":"2015-05-20","pret":-0.00731,"close":17.64}
{"ticker":"ADMS","date":"2015-05-21","pret":-0.00056,"close":17.58}
{"ticker":"ADMS","date":"2015-05-22","pret":-0.00453,"close":17.43}
{"ticker":"ADMS","date":"2015-05-26","pret":-0.01256,"close":17.49}
{"ticker":"ADMS","date":"2015-05-27","pret":0.00058,"close":18}
{"ticker":"ADMS","date":"2015-05-28","pret":0.03333,"close":18}
{"ticker":"ADMS","date":"2015-05-29","pret":-0.00167,"close":17.99}
{"ticker":"ADMS","date":"2015-06-01","pret":-0.00223,"close":18.04}
{"ticker":"ADMS","date":"2015-06-02","pret":0,"close":18.99}
{"ticker":"ADMS","date":"2015-06-03","pret":0.05796,"close":19.95}
{"ticker":"ADMS","date":"2015-06-04","pret":0.04074,"close":19.12}
{"ticker":"ADMS","date":"2015-06-05","pret":-0.04337,"close":19.35}
{"ticker":"ADMS","date":"2015-06-08","pret":0.01675,"close":19.14}
{"ticker":"ADMS","date":"2015-06-09","pret":-0.01253,"close":18.94}
{"ticker":"ADMS","date":"2015-06-10","pret":-0.02393,"close":19.99}
{"ticker":"ADMS","date":"2015-06-11","pret":0.07214,"close":19.94}
{"ticker":"ADMS","date":"2015-06-12","pret":-0.00351,"close":19.45}
{"ticker":"ADMS","date":"2015-06-15","pret":-0.02958,"close":22.08}
{"ticker":"ADMS","date":"2015-06-16","pret":0.13444,"close":24.59}
{"ticker":"ADMS","date":"2015-06-17","pret":0.11527,"close":24.27}
{"ticker":"ADMS","date":"2015-06-18","pret":-0.01503,"close":27.06}
{"ticker":"ADMS","date":"2015-06-19","pret":0.09928,"close":26.65}
{"ticker":"ADMS","date":"2015-06-22","pret":0.00037,"close":26.31}
{"ticker":"ADMS","date":"2015-06-23","pret":-0.0221,"close":26.06}
{"ticker":"ADMS","date":"2015-06-24","pret":-0.01143,"close":26.65}
{"ticker":"ADMS","date":"2015-06-25","pret":0.03427,"close":26.94}
{"ticker":"ADMS","date":"2015-06-26","pret":0.00111,"close":26.03}
{"ticker":"ADMS","date":"2015-06-29","pret":-0.04269,"close":25.88}
{"ticker":"ADMS","date":"2015-06-30","pret":0.00462,"close":26.22}
{"ticker":"ADMS","date":"2015-07-01","pret":0.01298,"close":26.48}
{"ticker":"ADMS","date":"2015-07-02","pret":0.00454,"close":26.47}
{"ticker":"ADMS","date":"2015-07-06","pret":-0.02214,"close":26.93}
{"ticker":"ADMS","date":"2015-07-07","pret":0.03935,"close":27.3}
{"ticker":"ADMS","date":"2015-07-08","pret":0.0085,"close":26.52}
{"ticker":"ADMS","date":"2015-07-09","pret":-0.01184,"close":26.58}
{"ticker":"ADMS","date":"2015-07-10","pret":-0.00336,"close":27.41}
{"ticker":"ADMS","date":"2015-07-13","pret":0.03523,"close":28.96}
{"ticker":"ADMS","date":"2015-07-14","pret":0.04444,"close":28.5}
{"ticker":"ADMS","date":"2015-07-15","pret":-0.01705,"close":28.95}
{"ticker":"ADMS","date":"2015-07-16","pret":0.02118,"close":29.1}
{"ticker":"ADMS","date":"2015-07-17","pret":0.0048,"close":29.8}
{"ticker":"ADMS","date":"2015-07-20","pret":0.02231,"close":26.64}
{"ticker":"ADMS","date":"2015-07-21","pret":-0.11241,"close":26.92}
{"ticker":"ADMS","date":"2015-07-22","pret":-0.00187,"close":27.75}
{"ticker":"ADMS","date":"2015-07-23","pret":0.044,"close":27.53}
{"ticker":"ADMS","date":"2015-07-24","pret":-0.01445,"close":26.8}
{"ticker":"ADMS","date":"2015-07-27","pret":-0.03896,"close":26.15}
{"ticker":"ADMS","date":"2015-07-28","pret":-0.00989,"close":26.54}
{"ticker":"ADMS","date":"2015-07-29","pret":0.01554,"close":25.37}
{"ticker":"ADMS","date":"2015-07-30","pret":-0.05173,"close":24.93}
{"ticker":"ADMS","date":"2015-07-31","pret":-0.00955,"close":24.76}
{"ticker":"ADMS","date":"2015-08-03","pret":-0.0198,"close":24.74}
{"ticker":"ADMS","date":"2015-08-04","pret":0.00853,"close":24.73}
{"ticker":"ADMS","date":"2015-08-05","pret":0.00202,"close":24.61}
{"ticker":"ADMS","date":"2015-08-06","pret":-0.00121,"close":23.85}
{"ticker":"ADMS","date":"2015-08-07","pret":-0.03874,"close":23.77}
{"ticker":"ADMS","date":"2015-08-10","pret":0.00586,"close":23.83}
{"ticker":"ADMS","date":"2015-08-11","pret":-0.0143,"close":23.62}
{"ticker":"ADMS","date":"2015-08-12","pret":-0.00127,"close":22.9}
{"ticker":"ADMS","date":"2015-08-13","pret":-0.03761,"close":22.15}
{"ticker":"ADMS","date":"2015-08-14","pret":-0.02905,"close":22.15}
{"ticker":"ADMS","date":"2015-08-17","pret":-0.00136,"close":21.97}
{"ticker":"ADMS","date":"2015-08-18","pret":-0.00684,"close":20.63}
{"ticker":"ADMS","date":"2015-08-19","pret":-0.06664,"close":20.24}
{"ticker":"ADMS","date":"2015-08-20","pret":-0.02024,"close":19.85}
{"ticker":"ADMS","date":"2015-08-21","pret":-0.03141,"close":20.07}
{"ticker":"ADMS","date":"2015-08-24","pret":-0.01765,"close":18.92}
{"ticker":"ADMS","date":"2015-08-25","pret":0.035,"close":19.26}
{"ticker":"ADMS","date":"2015-08-26","pret":-0.00051,"close":19.73}
{"ticker":"ADMS","date":"2015-08-27","pret":0.00706,"close":20.06}
{"ticker":"ADMS","date":"2015-08-28","pret":-0.0005,"close":20.61}
{"ticker":"ADMS","date":"2015-08-31","pret":0.03021,"close":20.06}
{"ticker":"ADMS","date":"2015-09-01","pret":-0.03525,"close":19.58}
{"ticker":"ADMS","date":"2015-09-02","pret":0.00403,"close":19.79}
{"ticker":"ADMS","date":"2015-09-03","pret":0.0005,"close":18.93}
{"ticker":"ADMS","date":"2015-09-04","pret":-0.0644,"close":19}
{"ticker":"ADMS","date":"2015-09-08","pret":0.02595,"close":19.75}
{"ticker":"ADMS","date":"2015-09-09","pret":0.04347,"close":18.9}
{"ticker":"ADMS","date":"2015-09-10","pret":-0.0646,"close":19.43}
{"ticker":"ADMS","date":"2015-09-11","pret":0.03669,"close":19.93}
{"ticker":"ADMS","date":"2015-09-14","pret":0.0234,"close":19.82}
{"ticker":"ADMS","date":"2015-09-15","pret":-0.00656,"close":19.93}
{"ticker":"ADMS","date":"2015-09-16","pret":0.00957,"close":19.59}
{"ticker":"ADMS","date":"2015-09-17","pret":-0.02282,"close":20.94}
{"ticker":"ADMS","date":"2015-09-18","pret":0.05924,"close":21.13}
{"ticker":"ADMS","date":"2015-09-21","pret":0.02576,"close":20.02}
{"ticker":"ADMS","date":"2015-09-22","pret":-0.06068,"close":19.2}
{"ticker":"ADMS","date":"2015-09-23","pret":-0.04191,"close":19.28}
{"ticker":"ADMS","date":"2015-09-24","pret":-0.00471,"close":18.77}
{"ticker":"ADMS","date":"2015-09-25","pret":-0.00157,"close":17.75}
{"ticker":"ADMS","date":"2015-09-28","pret":-0.08149,"close":17.07}
{"ticker":"ADMS","date":"2015-09-29","pret":-0.02189,"close":16.37}
{"ticker":"ADMS","date":"2015-09-30","pret":-0.03859,"close":16.74}
{"ticker":"ADMS","date":"2015-10-01","pret":0.01859,"close":16.81}
{"ticker":"ADMS","date":"2015-10-02","pret":-0.01436,"close":16.66}
{"ticker":"ADMS","date":"2015-10-05","pret":0.0096,"close":15.93}
{"ticker":"ADMS","date":"2015-10-06","pret":-0.05712,"close":15.1}
{"ticker":"ADMS","date":"2015-10-07","pret":-0.04658,"close":15.63}
{"ticker":"ADMS","date":"2015-10-08","pret":0.02485,"close":15.42}
{"ticker":"ADMS","date":"2015-10-09","pret":0.00258,"close":15.66}
{"ticker":"ADMS","date":"2015-10-12","pret":0.01217,"close":15.31}
{"ticker":"ADMS","date":"2015-10-13","pret":-0.0396,"close":15.06}
{"ticker":"ADMS","date":"2015-10-14","pret":0.00198,"close":14.92}
{"ticker":"ADMS","date":"2015-10-15","pret":-0.01801,"close":15.32}
{"ticker":"ADMS","date":"2015-10-16","pret":0.0344,"close":14.89}
{"ticker":"ADMS","date":"2015-10-19","pret":-0.03574,"close":14.79}
{"ticker":"ADMS","date":"2015-10-20","pret":-0.0054,"close":14.42}
{"ticker":"ADMS","date":"2015-10-21","pret":-0.0157,"close":13.33}
{"ticker":"ADMS","date":"2015-10-22","pret":-0.06909,"close":13.56}
{"ticker":"ADMS","date":"2015-10-23","pret":0,"close":14.13}
{"ticker":"ADMS","date":"2015-10-26","pret":0.04047,"close":14.21}
{"ticker":"ADMS","date":"2015-10-27","pret":0.00354,"close":14.26}
{"ticker":"ADMS","date":"2015-10-28","pret":0.00563,"close":15.15}
{"ticker":"ADMS","date":"2015-10-29","pret":0.05794,"close":14.76}
{"ticker":"ADMS","date":"2015-10-30","pret":-0.02345,"close":14.76}
{"ticker":"ADMS","date":"2015-11-02","pret":0.0081,"close":16.12}
{"ticker":"ADMS","date":"2015-11-03","pret":0.08196,"close":16.61}
{"ticker":"ADMS","date":"2015-11-04","pret":0.0275,"close":17.12}
{"ticker":"ADMS","date":"2015-11-05","pret":0.02969,"close":16.54}
{"ticker":"ADMS","date":"2015-11-06","pret":-0.03271,"close":16.42}
{"ticker":"ADMS","date":"2015-11-09","pret":-0.01033,"close":15.67}
{"ticker":"ADMS","date":"2015-11-10","pret":-0.04306,"close":15.66}
{"ticker":"ADMS","date":"2015-11-11","pret":-0.00064,"close":15.99}
{"ticker":"ADMS","date":"2015-11-12","pret":0.01016,"close":15.16}
{"ticker":"ADMS","date":"2015-11-13","pret":-0.04457,"close":15.74}
{"ticker":"ADMS","date":"2015-11-16","pret":0.03185,"close":15.29}
{"ticker":"ADMS","date":"2015-11-17","pret":-0.04114,"close":15.32}
{"ticker":"ADMS","date":"2015-11-18","pret":0.02241,"close":15.7}
{"ticker":"ADMS","date":"2015-11-19","pret":0.02447,"close":15.74}
{"ticker":"ADMS","date":"2015-11-20","pret":0.0076,"close":16.26}
{"ticker":"ADMS","date":"2015-11-23","pret":0.02124,"close":15.89}
{"ticker":"ADMS","date":"2015-11-24","pret":-0.02694,"close":15.65}
{"ticker":"ADMS","date":"2015-11-25","pret":-0.01149,"close":15.93}
{"ticker":"ADMS","date":"2015-11-26"}
{"ticker":"ADMS","date":"2015-11-27","pret":0.01845,"close":16.28}
{"ticker":"ADMS","date":"2015-11-30","pret":0.02859,"close":15.97}
{"ticker":"ADMS","date":"2015-12-01","pret":-0.0198,"close":16.51}
{"ticker":"ADMS","date":"2015-12-02","pret":0.0253,"close":16.52}
{"ticker":"ADMS","date":"2015-12-03","pret":0.00547,"close":16.29}
{"ticker":"ADMS","date":"2015-12-04","pret":-0.00791,"close":16.41}
{"ticker":"ADMS","date":"2015-12-07","pret":-0.00859,"close":15.91}
{"ticker":"ADMS","date":"2015-12-08","pret":-0.03448,"close":15.94}
{"ticker":"ADMS","date":"2015-12-09","pret":0.01645,"close":15.87}
{"ticker":"ADMS","date":"2015-12-10","pret":-0.01009,"close":15.66}
{"ticker":"ADMS","date":"2015-12-11","pret":-0.03089,"close":14.85}
{"ticker":"ADMS","date":"2015-12-14","pret":-0.02716,"close":15.03}
{"ticker":"ADMS","date":"2015-12-15","pret":0.02192,"close":14.89}
{"ticker":"ADMS","date":"2015-12-16","pret":-0.0119,"close":14.98}
{"ticker":"ADMS","date":"2015-12-17"}
{"ticker":"ADMS","date":"2015-12-18","pret":-0.02219,"close":14.79}
{"ticker":"ADMS","date":"2015-12-21","pret":0.01149,"close":16.51}
{"ticker":"ADMS","date":"2015-12-22","pret":0.10697,"close":16.86}
{"ticker":"ADMS","date":"2015-12-23","pret":0.31801,"close":30.85}
{"ticker":"ADMS","date":"2015-12-24","pret":0.27486,"close":29.96}
{"ticker":"ADMS","date":"2015-12-28","pret":-0.00973,"close":29.43}
{"ticker":"ADMS","date":"2015-12-29","pret":-0.00948,"close":29.28}
{"ticker":"ADMS","date":"2015-12-30","pret":-0.01543,"close":28.58}
{"ticker":"ADMS","date":"2015-12-31","pret":-0.01287,"close":28.32}
{"ticker":"ADMS","date":"2016-01-04","pret":-0.03092,"close":27.91}
{"ticker":"ADMS","date":"2016-01-05","pret":-0.02264,"close":26.06}
{"ticker":"ADP","date":"2015-01-02","pret":-0.01673,"close":83.29}
{"ticker":"ADP","date":"2015-01-05","pret":0.00325,"close":83.23}
{"ticker":"ADP","date":"2015-01-06","pret":0.0006,"close":82.54}
{"ticker":"ADP","date":"2015-01-07","pret":-0.01305,"close":83.26}
{"ticker":"ADP","date":"2015-01-08","pret":0.02094,"close":85.17}
{"ticker":"ADP","date":"2015-01-09","pret":0.0129,"close":84.56}
{"ticker":"ADP","date":"2015-01-12","pret":-0.00389,"close":84.14}
{"ticker":"ADP","date":"2015-01-13","pret":0.00094,"close":83.98}
{"ticker":"ADP","date":"2015-01-14","pret":-0.02049,"close":83.74}
{"ticker":"ADP","date":"2015-01-15","pret":0.00946,"close":83.7}
{"ticker":"ADP","date":"2015-01-16","pret":-0.0037,"close":84.57}
{"ticker":"ADP","date":"2015-01-20","pret":0.01508,"close":84.97}
{"ticker":"ADP","date":"2015-01-21","pret":-0.00319,"close":84.56}
{"ticker":"ADP","date":"2015-01-22","pret":0.00519,"close":86.61}
{"ticker":"ADP","date":"2015-01-23","pret":0.01923,"close":86.85}
{"ticker":"ADP","date":"2015-01-26","pret":-0.00463,"close":86.57}
{"ticker":"ADP","date":"2015-01-27","pret":-0.00628,"close":85.63}
{"ticker":"ADP","date":"2015-01-28","pret":0.00175,"close":84.53}
{"ticker":"ADP","date":"2015-01-29","pret":-0.01656,"close":84.35}
{"ticker":"ADP","date":"2015-01-30","pret":-0.00582,"close":82.53}
{"ticker":"ADP","date":"2015-02-02","pret":-0.02582,"close":83.44}
{"ticker":"ADP","date":"2015-02-03","pret":0.02844,"close":85.14}
{"ticker":"ADP","date":"2015-02-04","pret":0.03456,"close":86.58}
{"ticker":"ADP","date":"2015-02-05","pret":-0.00818,"close":87.17}
{"ticker":"ADP","date":"2015-02-06","pret":0.0083,"close":86.44}
{"ticker":"ADP","date":"2015-02-09","pret":-0.01317,"close":86.01}
{"ticker":"ADP","date":"2015-02-10","pret":0.00209,"close":86.52}
{"ticker":"ADP","date":"2015-02-11","pret":0.00602,"close":86.82}
{"ticker":"ADP","date":"2015-02-12","pret":0.00564,"close":87.74}
{"ticker":"ADP","date":"2015-02-13","pret":0.00856,"close":88.75}
{"ticker":"ADP","date":"2015-02-17","pret":-0.00216,"close":87.11}
{"ticker":"ADP","date":"2015-02-18","pret":-0.01331,"close":87.59}
{"ticker":"ADP","date":"2015-02-19","pret":0.0116,"close":87.73}
{"ticker":"ADP","date":"2015-02-20","pret":0.00228,"close":88.68}
{"ticker":"ADP","date":"2015-02-23","pret":0.01042,"close":89.17}
{"ticker":"ADP","date":"2015-02-24","pret":0.00495,"close":89.26}
{"ticker":"ADP","date":"2015-02-25","pret":0.00179,"close":89.07}
{"ticker":"ADP","date":"2015-02-26","pret":-0.00157,"close":88.84}
{"ticker":"ADP","date":"2015-02-27","pret":-0.00382,"close":88.84}
{"ticker":"ADP","date":"2015-03-02","pret":0.00034,"close":90.18}
{"ticker":"ADP","date":"2015-03-03","pret":0.00751,"close":88.7}
{"ticker":"ADP","date":"2015-03-04","pret":-0.01462,"close":86.58}
{"ticker":"ADP","date":"2015-03-05","pret":-0.01899,"close":86.75}
{"ticker":"ADP","date":"2015-03-06","pret":-0.00301,"close":86}
{"ticker":"ADP","date":"2015-03-09","pret":0.00081,"close":86.84}
{"ticker":"ADP","date":"2015-03-10","pret":-0.00394,"close":85.15}
{"ticker":"ADP","date":"2015-03-11","pret":-0.01251,"close":84.98}
{"ticker":"ADP","date":"2015-03-12","pret":0.00493,"close":86.39}
{"ticker":"ADP","date":"2015-03-13","pret":0.00793,"close":85.88}
{"ticker":"ADP","date":"2015-03-16","pret":0.00498,"close":87.35}
{"ticker":"ADP","date":"2015-03-17","pret":0.0045,"close":86.64}
{"ticker":"ADP","date":"2015-03-18","pret":-0.00323,"close":87.35}
{"ticker":"ADP","date":"2015-03-19","pret":0.00862,"close":87.37}
{"ticker":"ADP","date":"2015-03-20","pret":0.0048,"close":87.77}
{"ticker":"ADP","date":"2015-03-23","pret":0.0025,"close":87.3}
{"ticker":"ADP","date":"2015-03-24","pret":-0.00993,"close":86.96}
{"ticker":"ADP","date":"2015-03-25","pret":-0.00023,"close":84.74}
{"ticker":"ADP","date":"2015-03-26","pret":-0.03349,"close":84.41}
{"ticker":"ADP","date":"2015-03-27","pret":0.00095,"close":84.63}
{"ticker":"ADP","date":"2015-03-30","pret":0.00732,"close":85.89}
{"ticker":"ADP","date":"2015-03-31","pret":0.00458,"close":85.64}
{"ticker":"ADP","date":"2015-04-01","pret":0.00444,"close":85.26}
{"ticker":"ADP","date":"2015-04-02","pret":0.0014,"close":85.92}
{"ticker":"ADP","date":"2015-04-06","pret":-0.00222,"close":86.25}
{"ticker":"ADP","date":"2015-04-07","pret":0.00663,"close":85.86}
{"ticker":"ADP","date":"2015-04-08","pret":-0.00628,"close":86.57}
{"ticker":"ADP","date":"2015-04-09","pret":0.00883,"close":86.6}
{"ticker":"ADP","date":"2015-04-10","pret":0.00358,"close":86.34}
{"ticker":"ADP","date":"2015-04-13","pret":-0.0074,"close":85.92}
{"ticker":"ADP","date":"2015-04-14","pret":-0.00442,"close":85.62}
{"ticker":"ADP","date":"2015-04-15","pret":0.00186,"close":85.76}
{"ticker":"ADP","date":"2015-04-16","pret":-0.00397,"close":85.38}
{"ticker":"ADP","date":"2015-04-17","pret":-0.01081,"close":83.53}
{"ticker":"ADP","date":"2015-04-20","pret":-0.0095,"close":84.8}
{"ticker":"ADP","date":"2015-04-21","pret":0.01562,"close":85.1}
{"ticker":"ADP","date":"2015-04-22","pret":-0.00024,"close":85.31}
{"ticker":"ADP","date":"2015-04-23","pret":-0.00024,"close":85.76}
{"ticker":"ADP","date":"2015-04-24","pret":0.00621,"close":85}
{"ticker":"ADP","date":"2015-04-27","pret":-0.00269,"close":84.7}
{"ticker":"ADP","date":"2015-04-28","pret":-0.00728,"close":85.61}
{"ticker":"ADP","date":"2015-04-29","pret":0.0033,"close":85.39}
{"ticker":"ADP","date":"2015-04-30","pret":0.00164,"close":84.54}
{"ticker":"ADP","date":"2015-05-01","pret":-0.00813,"close":86.03}
{"ticker":"ADP","date":"2015-05-04","pret":0.02258,"close":86.5}
{"ticker":"ADP","date":"2015-05-05","pret":0.00116,"close":85.61}
{"ticker":"ADP","date":"2015-05-06","pret":-0.00975,"close":85.41}
{"ticker":"ADP","date":"2015-05-07","pret":-0.00117,"close":86.3}
{"ticker":"ADP","date":"2015-05-08","pret":0.01392,"close":87.35}
{"ticker":"ADP","date":"2015-05-11","pret":0.00528,"close":87.21}
{"ticker":"ADP","date":"2015-05-12","pret":-0.00505,"close":86.76}
{"ticker":"ADP","date":"2015-05-13","pret":-0.00219,"close":86.31}
{"ticker":"ADP","date":"2015-05-14","pret":0.00369,"close":87.99}
{"ticker":"ADP","date":"2015-05-15","pret":0.01461,"close":87.77}
{"ticker":"ADP","date":"2015-05-18","pret":-0.01002,"close":87.48}
{"ticker":"ADP","date":"2015-05-19","pret":0.00491,"close":87.9}
{"ticker":"ADP","date":"2015-05-20","pret":0.00296,"close":87.43}
{"ticker":"ADP","date":"2015-05-21","pret":-0.00798,"close":87.27}
{"ticker":"ADP","date":"2015-05-22","pret":-0.00195,"close":86.82}
{"ticker":"ADP","date":"2015-05-26","pret":-0.00737,"close":85.42}
{"ticker":"ADP","date":"2015-05-27","pret":-0.01267,"close":85.91}
{"ticker":"ADP","date":"2015-05-28","pret":0.00479,"close":85.97}
{"ticker":"ADP","date":"2015-05-29","pret":0.00105,"close":85.51}
{"ticker":"ADP","date":"2015-06-01","pret":-0.00303,"close":85.3}
{"ticker":"ADP","date":"2015-06-02","pret":-0.01091,"close":85.45}
{"ticker":"ADP","date":"2015-06-03","pret":0.01173,"close":85.46}
{"ticker":"ADP","date":"2015-06-04","pret":-0.00984,"close":84.08}
{"ticker":"ADP","date":"2015-06-05","pret":-0.00982,"close":84.26}
{"ticker":"ADP","date":"2015-06-08","pret":-0.0019,"close":83.5}
{"ticker":"ADP","date":"2015-06-09","pret":-0.00681,"close":83.16}
{"ticker":"ADP","date":"2015-06-10","pret":-0.00493,"close":84.18}
{"ticker":"ADP","date":"2015-06-11","pret":0.01839,"close":84.62}
{"ticker":"ADP","date":"2015-06-12","pret":-0.00415,"close":83.85}
{"ticker":"ADP","date":"2015-06-15","pret":-0.01075,"close":82.92}
{"ticker":"ADP","date":"2015-06-16","pret":-0.00494,"close":83.28}
{"ticker":"ADP","date":"2015-06-17","pret":0.00925,"close":83.28}
{"ticker":"ADP","date":"2015-06-18","pret":0.00012,"close":84.58}
{"ticker":"ADP","date":"2015-06-19","pret":0.00988,"close":84.41}
{"ticker":"ADP","date":"2015-06-22","pret":0.00189,"close":85}
{"ticker":"ADP","date":"2015-06-23","pret":0.008,"close":84.77}
{"ticker":"ADP","date":"2015-06-24","pret":-0.00765,"close":83.63}
{"ticker":"ADP","date":"2015-06-25","pret":-0.01105,"close":83.35}
{"ticker":"ADP","date":"2015-06-26","pret":0.00084,"close":83.31}
{"ticker":"ADP","date":"2015-06-29","pret":-0.01177,"close":80.91}
{"ticker":"ADP","date":"2015-06-30","pret":-0.01718,"close":80.23}
{"ticker":"ADP","date":"2015-07-01","pret":-0.02337,"close":80.89}
{"ticker":"ADP","date":"2015-07-02","pret":0.0214,"close":80.83}
{"ticker":"ADP","date":"2015-07-06","pret":-0.01526,"close":80.83}
{"ticker":"ADP","date":"2015-07-07","pret":0.01205,"close":81.07}
{"ticker":"ADP","date":"2015-07-08","pret":-0.00309,"close":80.03}
{"ticker":"ADP","date":"2015-07-09","pret":0.00531,"close":80.69}
{"ticker":"ADP","date":"2015-07-10","pret":0.00871,"close":81.52}
{"ticker":"ADP","date":"2015-07-13","pret":-0.00012,"close":81.73}
{"ticker":"ADP","date":"2015-07-14","pret":-0.00159,"close":81.89}
{"ticker":"ADP","date":"2015-07-15","pret":0.00281,"close":82.5}
{"ticker":"ADP","date":"2015-07-16","pret":0.0114,"close":82.9}
{"ticker":"ADP","date":"2015-07-17","pret":0.00145,"close":82.39}
{"ticker":"ADP","date":"2015-07-20","pret":-0.00908,"close":82.17}
{"ticker":"ADP","date":"2015-07-21","pret":-0.00097,"close":81.41}
{"ticker":"ADP","date":"2015-07-22","pret":-0.00672,"close":81.69}
{"ticker":"ADP","date":"2015-07-23","pret":-0.00258,"close":80.94}
{"ticker":"ADP","date":"2015-07-24","pret":-0.0048,"close":79.78}
{"ticker":"ADP","date":"2015-07-27","pret":-0.01768,"close":79.72}
{"ticker":"ADP","date":"2015-07-28","pret":0.00188,"close":80.58}
{"ticker":"ADP","date":"2015-07-29","pret":0.00861,"close":82.34}
{"ticker":"ADP","date":"2015-07-30","pret":-0.00561,"close":80.13}
{"ticker":"ADP","date":"2015-07-31","pret":0.0025,"close":79.77}
{"ticker":"ADP","date":"2015-08-03","pret":-0.02028,"close":80.11}
{"ticker":"ADP","date":"2015-08-04","pret":0.02451,"close":80.68}
{"ticker":"ADP","date":"2015-08-05","pret":0.01528,"close":81.84}
{"ticker":"ADP","date":"2015-08-06","pret":0,"close":80.3}
{"ticker":"ADP","date":"2015-08-07","pret":-0.01976,"close":80.29}
{"ticker":"ADP","date":"2015-08-10","pret":0.0103,"close":81.6}
{"ticker":"ADP","date":"2015-08-11","pret":0.00308,"close":81.33}
{"ticker":"ADP","date":"2015-08-12","pret":-0.00642,"close":81.55}
{"ticker":"ADP","date":"2015-08-13","pret":0.00961,"close":82.45}
{"ticker":"ADP","date":"2015-08-14","pret":0.00782,"close":82.99}
{"ticker":"ADP","date":"2015-08-17","pret":0.008,"close":84.7}
{"ticker":"ADP","date":"2015-08-18","pret":0.01795,"close":84.69}
{"ticker":"ADP","date":"2015-08-19","pret":0.00083,"close":84.47}
{"ticker":"ADP","date":"2015-08-20","pret":-0.00809,"close":82.71}
{"ticker":"ADP","date":"2015-08-21","pret":-0.02259,"close":79.23}
{"ticker":"ADP","date":"2015-08-24","pret":-0.08448,"close":76.28}
{"ticker":"ADP","date":"2015-08-25","pret":0.04281,"close":73.52}
{"ticker":"ADP","date":"2015-08-26","pret":-0.03738,"close":77.8}
{"ticker":"ADP","date":"2015-08-27","pret":0.03508,"close":78.03}
{"ticker":"ADP","date":"2015-08-28","pret":-0.00718,"close":78.41}
{"ticker":"ADP","date":"2015-08-31","pret":0.00128,"close":77.32}
{"ticker":"ADP","date":"2015-09-01","pret":-0.03131,"close":75.1}
{"ticker":"ADP","date":"2015-09-02","pret":0.01303,"close":77.09}
{"ticker":"ADP","date":"2015-09-03","pret":0.00847,"close":77.55}
{"ticker":"ADP","date":"2015-09-04","pret":-0.01122,"close":76.15}
{"ticker":"ADP","date":"2015-09-08","pret":0.01432,"close":78.2}
{"ticker":"ADP","date":"2015-09-09","pret":0.01476,"close":77.51}
{"ticker":"ADP","date":"2015-09-10","pret":-0.01787,"close":77.92}
{"ticker":"ADP","date":"2015-09-11","pret":0.00233,"close":78.31}
{"ticker":"ADP","date":"2015-09-14","pret":0.01541,"close":77.76}
{"ticker":"ADP","date":"2015-09-15","pret":-0.00716,"close":78.89}
{"ticker":"ADP","date":"2015-09-16","pret":0.01288,"close":79.59}
{"ticker":"ADP","date":"2015-09-17","pret":0.00946,"close":79.43}
{"ticker":"ADP","date":"2015-09-18","pret":-0.01416,"close":79.01}
{"ticker":"ADP","date":"2015-09-21","pret":0.01038,"close":79.9}
{"ticker":"ADP","date":"2015-09-22","pret":-0.01191,"close":79.19}
{"ticker":"ADP","date":"2015-09-23","pret":0.01166,"close":79.37}
{"ticker":"ADP","date":"2015-09-24","pret":-0.0095,"close":79.58}
{"ticker":"ADP","date":"2015-09-25","pret":0.02301,"close":80.3}
{"ticker":"ADP","date":"2015-09-28","pret":-0.00574,"close":78.62}
{"ticker":"ADP","date":"2015-09-29","pret":-0.01791,"close":79.09}
{"ticker":"ADP","date":"2015-09-30","pret":0.01991,"close":80.36}
{"ticker":"ADP","date":"2015-10-01","pret":0.00956,"close":80.89}
{"ticker":"ADP","date":"2015-10-02","pret":-0.01381,"close":81.36}
{"ticker":"ADP","date":"2015-10-05","pret":0.02963,"close":82.7}
{"ticker":"ADP","date":"2015-10-06","pret":0.00316,"close":82.44}
{"ticker":"ADP","date":"2015-10-07","pret":0.00158,"close":83.65}
{"ticker":"ADP","date":"2015-10-08","pret":0.01168,"close":85.12}
{"ticker":"ADP","date":"2015-10-09","pret":0.02131,"close":85.24}
{"ticker":"ADP","date":"2015-10-12","pret":-0.00387,"close":85.68}
{"ticker":"ADP","date":"2015-10-13","pret":0.00212,"close":85.16}
{"ticker":"ADP","date":"2015-10-14","pret":0.00106,"close":85.14}
{"ticker":"ADP","date":"2015-10-15","pret":0.00374,"close":85.97}
{"ticker":"ADP","date":"2015-10-16","pret":0.00791,"close":86.69}
{"ticker":"ADP","date":"2015-10-19","pret":0.00312,"close":87.3}
{"ticker":"ADP","date":"2015-10-20","pret":0.00564,"close":87.42}
{"ticker":"ADP","date":"2015-10-21","pret":0.00732,"close":87.45}
{"ticker":"ADP","date":"2015-10-22","pret":0.00262,"close":89.69}
{"ticker":"ADP","date":"2015-10-23","pret":0.02327,"close":90.53}
{"ticker":"ADP","date":"2015-10-26","pret":0.00255,"close":90.11}
{"ticker":"ADP","date":"2015-10-27","pret":-0.00133,"close":90.33}
{"ticker":"ADP","date":"2015-10-28","pret":-0.02006,"close":87.91}
{"ticker":"ADP","date":"2015-10-29","pret":-0.00465,"close":88.36}
{"ticker":"ADP","date":"2015-10-30","pret":0.00511,"close":86.99}
{"ticker":"ADP","date":"2015-11-02","pret":-0.01563,"close":86.99}
{"ticker":"ADP","date":"2015-11-03","pret":-0.00126,"close":86.73}
{"ticker":"ADP","date":"2015-11-04","pret":0.00322,"close":86.96}
{"ticker":"ADP","date":"2015-11-05","pret":0.00172,"close":86.98}
{"ticker":"ADP","date":"2015-11-06","pret":-0.0069,"close":87.63}
{"ticker":"ADP","date":"2015-11-09","pret":0.0038,"close":86.76}
{"ticker":"ADP","date":"2015-11-10","pret":-0.00657,"close":86.95}
{"ticker":"ADP","date":"2015-11-11","pret":0.01047,"close":87.18}
{"ticker":"ADP","date":"2015-11-12","pret":-0.00436,"close":86.22}
{"ticker":"ADP","date":"2015-11-13","pret":-0.01307,"close":85.05}
{"ticker":"ADP","date":"2015-11-16","pret":-0.0083,"close":86.52}
{"ticker":"ADP","date":"2015-11-17","pret":0.01503,"close":85.89}
{"ticker":"ADP","date":"2015-11-18","pret":-0.00197,"close":86.5}
{"ticker":"ADP","date":"2015-11-19","pret":0.00382,"close":86.39}
{"ticker":"ADP","date":"2015-11-20","pret":0.0038,"close":87.29}
{"ticker":"ADP","date":"2015-11-23","pret":0.00367,"close":87.35}
{"ticker":"ADP","date":"2015-11-24","pret":-0.0031,"close":86.71}
{"ticker":"ADP","date":"2015-11-25","pret":-0.00288,"close":86.41}
{"ticker":"ADP","date":"2015-11-26"}
{"ticker":"ADP","date":"2015-11-27","pret":-0.003,"close":86.69}
{"ticker":"ADP","date":"2015-11-30","pret":0.00565,"close":86.26}
{"ticker":"ADP","date":"2015-12-01","pret":-0.00184,"close":87.56}
{"ticker":"ADP","date":"2015-12-02","pret":0.00597,"close":86.91}
{"ticker":"ADP","date":"2015-12-03","pret":-0.00425,"close":85.26}
{"ticker":"ADP","date":"2015-12-04","pret":-0.01763,"close":87.43}
{"ticker":"ADP","date":"2015-12-07","pret":0.01867,"close":86.6}
{"ticker":"ADP","date":"2015-12-08","pret":-0.0147,"close":86.32}
{"ticker":"ADP","date":"2015-12-09","pret":-0.00152,"close":84.95}
{"ticker":"ADP","date":"2015-12-10","pret":-0.00668,"close":85.46}
{"ticker":"ADP","date":"2015-12-11","pret":-0.00933,"close":83.33}
{"ticker":"ADP","date":"2015-12-14","pret":-0.0075,"close":84.6}
{"ticker":"ADP","date":"2015-12-15","pret":0.01953,"close":85.47}
{"ticker":"ADP","date":"2015-12-16","pret":0.00875,"close":86.2}
{"ticker":"ADP","date":"2015-12-17"}
{"ticker":"ADP","date":"2015-12-18","pret":-0.02268,"close":83.28}
{"ticker":"ADP","date":"2015-12-21","pret":-0.00381,"close":84.14}
{"ticker":"ADP","date":"2015-12-22","pret":0.01127,"close":84.86}
{"ticker":"ADP","date":"2015-12-23","pret":0.0074,"close":85.73}
{"ticker":"ADP","date":"2015-12-24","pret":0.00619,"close":85.94}
{"ticker":"ADP","date":"2015-12-28","pret":-0.00548,"close":85.75}
{"ticker":"ADP","date":"2015-12-29","pret":0.01221,"close":86.84}
{"ticker":"ADP","date":"2015-12-30","pret":0.00277,"close":86.38}
{"ticker":"ADP","date":"2015-12-31","pret":-0.01113,"close":84.72}
{"ticker":"ADP","date":"2016-01-04","pret":-0.03379,"close":82.07}
{"ticker":"ADP","date":"2016-01-05","pret":-0.00326,"close":82.27}
{"ticker":"ADPT","date":"2015-01-02","pret":-0.02356,"close":37.99}
{"ticker":"ADPT","date":"2015-01-05","pret":0.01515,"close":37.31}
{"ticker":"ADPT","date":"2015-01-06","pret":-0.01061,"close":36.39}
{"ticker":"ADPT","date":"2015-01-07","pret":-0.01478,"close":36.69}
{"ticker":"ADPT","date":"2015-01-08","pret":-0.00952,"close":36.66}
{"ticker":"ADPT","date":"2015-01-09","pret":0.00816,"close":36.02}
{"ticker":"ADPT","date":"2015-01-12","pret":-0.02442,"close":36.67}
{"ticker":"ADPT","date":"2015-01-13","pret":0.01543,"close":36.57}
{"ticker":"ADPT","date":"2015-01-14","pret":-0.01044,"close":36.71}
{"ticker":"ADPT","date":"2015-01-15","pret":0.02024,"close":36.13}
{"ticker":"ADPT","date":"2015-01-16","pret":-0.02996,"close":35.53}
{"ticker":"ADPT","date":"2015-01-20","pret":-0.01151,"close":33.15}
{"ticker":"ADPT","date":"2015-01-21","pret":-0.075,"close":31.2}
{"ticker":"ADPT","date":"2015-01-22","pret":-0.05118,"close":32.64}
{"ticker":"ADPT","date":"2015-01-23","pret":0.04783,"close":31.51}
{"ticker":"ADPT","date":"2015-01-26","pret":-0.04017,"close":33.47}
{"ticker":"ADPT","date":"2015-01-27","pret":0.04747,"close":33.07}
{"ticker":"ADPT","date":"2015-01-28","pret":0.00121,"close":32.43}
{"ticker":"ADPT","date":"2015-01-29","pret":-0.02203,"close":31.47}
{"ticker":"ADPT","date":"2015-01-30","pret":-0.03399,"close":31.45}
{"ticker":"ADPT","date":"2015-02-02","pret":0.01272,"close":31.53}
{"ticker":"ADPT","date":"2015-02-03","pret":-0.00158,"close":32.74}
{"ticker":"ADPT","date":"2015-02-04","pret":0.03759,"close":33.44}
{"ticker":"ADPT","date":"2015-02-05","pret":0.01992,"close":34.1}
{"ticker":"ADPT","date":"2015-02-06","pret":0.01895,"close":34.96}
{"ticker":"ADPT","date":"2015-02-09","pret":0.01974,"close":33.78}
{"ticker":"ADPT","date":"2015-02-10","pret":-0.02858,"close":33.77}
{"ticker":"ADPT","date":"2015-02-11","pret":0.00325,"close":34.32}
{"ticker":"ADPT","date":"2015-02-12","pret":0.01202,"close":34.29}
{"ticker":"ADPT","date":"2015-02-13","pret":-0.00263,"close":34.87}
{"ticker":"ADPT","date":"2015-02-17","pret":0.00988,"close":35.03}
{"ticker":"ADPT","date":"2015-02-18","pret":0.02033,"close":35.53}
{"ticker":"ADPT","date":"2015-02-19","pret":0.03892,"close":41.13}
{"ticker":"ADPT","date":"2015-02-20","pret":0.12202,"close":41.89}
{"ticker":"ADPT","date":"2015-02-23","pret":0.00697,"close":40.76}
{"ticker":"ADPT","date":"2015-02-24","pret":-0.01985,"close":41.71}
{"ticker":"ADPT","date":"2015-02-25","pret":0.0263,"close":42.75}
{"ticker":"ADPT","date":"2015-02-26","pret":0.0177,"close":44.6}
{"ticker":"ADPT","date":"2015-02-27","pret":0.03855,"close":44.35}
{"ticker":"ADPT","date":"2015-03-02","pret":-0.0009,"close":45.28}
{"ticker":"ADPT","date":"2015-03-03","pret":0.01587,"close":43.8}
{"ticker":"ADPT","date":"2015-03-04","pret":-0.03451,"close":43.71}
{"ticker":"ADPT","date":"2015-03-05","pret":-0.00161,"close":43.91}
{"ticker":"ADPT","date":"2015-03-06","pret":0.00504,"close":43.38}
{"ticker":"ADPT","date":"2015-03-09","pret":-0.00458,"close":42.87}
{"ticker":"ADPT","date":"2015-03-10","pret":-0.01996,"close":42.37}
{"ticker":"ADPT","date":"2015-03-11","pret":-0.00635,"close":41.73}
{"ticker":"ADPT","date":"2015-03-12","pret":-0.00829,"close":46.61}
{"ticker":"ADPT","date":"2015-03-13","pret":0.10018,"close":45.5}
{"ticker":"ADPT","date":"2015-03-16","pret":-0.01605,"close":46.32}
{"ticker":"ADPT","date":"2015-03-17","pret":0.00328,"close":46.1}
{"ticker":"ADPT","date":"2015-03-18","pret":0.00695,"close":46.65}
{"ticker":"ADPT","date":"2015-03-19","pret":0.00475,"close":48.63}
{"ticker":"ADPT","date":"2015-03-20","pret":0.05286,"close":49}
{"ticker":"ADPT","date":"2015-03-23","pret":0.00408,"close":47.82}
{"ticker":"ADPT","date":"2015-03-24","pret":-0.02723,"close":47.7}
{"ticker":"ADPT","date":"2015-03-25","pret":0.0023,"close":45.99}
{"ticker":"ADPT","date":"2015-03-26","pret":-0.05887,"close":47.03}
{"ticker":"ADPT","date":"2015-03-27","pret":0.05824,"close":50.13}
{"ticker":"ADPT","date":"2015-03-30","pret":0.05068,"close":49.8}
{"ticker":"ADPT","date":"2015-03-31","pret":-0.00677,"close":50.22}
{"ticker":"ADPT","date":"2015-04-01","pret":0.002,"close":48.59}
{"ticker":"ADPT","date":"2015-04-02","pret":-0.03325,"close":47.61}
{"ticker":"ADPT","date":"2015-04-06","pret":-0.01852,"close":49.17}
{"ticker":"ADPT","date":"2015-04-07","pret":0.03386,"close":47.84}
{"ticker":"ADPT","date":"2015-04-08","pret":-0.03407,"close":49.14}
{"ticker":"ADPT","date":"2015-04-09","pret":0.02612,"close":49.46}
{"ticker":"ADPT","date":"2015-04-10","pret":0.01845,"close":50.17}
{"ticker":"ADPT","date":"2015-04-13","pret":0.00481,"close":49.88}
{"ticker":"ADPT","date":"2015-04-14","pret":-0.00662,"close":49.91}
{"ticker":"ADPT","date":"2015-04-15","pret":0.00482,"close":50.01}
{"ticker":"ADPT","date":"2015-04-16","pret":-0.00462,"close":50.31}
{"ticker":"ADPT","date":"2015-04-17","pret":0.00742,"close":51.24}
{"ticker":"ADPT","date":"2015-04-20","pret":0.03126,"close":51.86}
{"ticker":"ADPT","date":"2015-04-21","pret":0.00174,"close":54.53}
{"ticker":"ADPT","date":"2015-04-22","pret":0.05818,"close":52.15}
{"ticker":"ADPT","date":"2015-04-23","pret":0.03211,"close":61.65}
{"ticker":"ADPT","date":"2015-04-24","pret":0.09106,"close":63.78}
{"ticker":"ADPT","date":"2015-04-27","pret":0.02844,"close":64.45}
{"ticker":"ADPT","date":"2015-04-28","pret":0.014,"close":66.09}
{"ticker":"ADPT","date":"2015-04-29","pret":0.02079,"close":64.34}
{"ticker":"ADPT","date":"2015-04-30","pret":-0.02451,"close":63.47}
{"ticker":"ADPT","date":"2015-05-01","pret":-0.00872,"close":66.26}
{"ticker":"ADPT","date":"2015-05-04","pret":0.01675,"close":64.18}
{"ticker":"ADPT","date":"2015-05-05","pret":-0.00788,"close":64.37}
{"ticker":"ADPT","date":"2015-05-06","pret":0.01079,"close":64.5}
{"ticker":"ADPT","date":"2015-05-07","pret":-0.01406,"close":64.25}
{"ticker":"ADPT","date":"2015-05-08","pret":0.00155,"close":64.72}
{"ticker":"ADPT","date":"2015-05-11","pret":0.0105,"close":64.59}
{"ticker":"ADPT","date":"2015-05-12","pret":-0.01253,"close":64.54}
{"ticker":"ADPT","date":"2015-05-13","pret":0.01957,"close":64.45}
{"ticker":"ADPT","date":"2015-05-14","pret":-0.01321,"close":63.59}
{"ticker":"ADPT","date":"2015-05-15","pret":-0.01747,"close":63.24}
{"ticker":"ADPT","date":"2015-05-18","pret":-0.00252,"close":64.93}
{"ticker":"ADPT","date":"2015-05-19","pret":0.02493,"close":66.72}
{"ticker":"ADPT","date":"2015-05-20","pret":0.02837,"close":69.72}
{"ticker":"ADPT","date":"2015-05-21","pret":0.04303,"close":67.62}
{"ticker":"ADPT","date":"2015-05-22","pret":-0.02937,"close":67.13}
{"ticker":"ADPT","date":"2015-05-26","pret":-0.00681,"close":66.93}
{"ticker":"ADPT","date":"2015-05-27","pret":-0.00059,"close":68.85}
{"ticker":"ADPT","date":"2015-05-28","pret":0.02365,"close":69.59}
{"ticker":"ADPT","date":"2015-05-29","pret":0.00709,"close":70.05}
{"ticker":"ADPT","date":"2015-06-01","pret":0.01047,"close":72.84}
{"ticker":"ADPT","date":"2015-06-02","pret":0.0371,"close":73.4}
{"ticker":"ADPT","date":"2015-06-03","pret":0.01514,"close":75.64}
{"ticker":"ADPT","date":"2015-06-04","pret":0.0254,"close":76.48}
{"ticker":"ADPT","date":"2015-06-05","pret":0.00815,"close":80.22}
{"ticker":"ADPT","date":"2015-06-08","pret":0.05054,"close":83.49}
{"ticker":"ADPT","date":"2015-06-09","pret":0.04013,"close":82.25}
{"ticker":"ADPT","date":"2015-06-10","pret":-0.00335,"close":84.47}
{"ticker":"ADPT","date":"2015-06-11","pret":0.01807,"close":84.58}
{"ticker":"ADPT","date":"2015-06-12","pret":-0.00804,"close":84.93}
{"ticker":"ADPT","date":"2015-06-15","pret":0.00356,"close":87.8}
{"ticker":"ADPT","date":"2015-06-16","pret":0.03831,"close":86.66}
{"ticker":"ADPT","date":"2015-06-17","pret":0.00068,"close":88.24}
{"ticker":"ADPT","date":"2015-06-18","pret":0.01972,"close":86.29}
{"ticker":"ADPT","date":"2015-06-19","pret":-0.03278,"close":88.93}
{"ticker":"ADPT","date":"2015-06-22","pret":0.02595,"close":89.19}
{"ticker":"ADPT","date":"2015-06-23","pret":0.01494,"close":90}
{"ticker":"ADPT","date":"2015-06-24","pret":-0.00299,"close":89.99}
{"ticker":"ADPT","date":"2015-06-25","pret":0.01575,"close":93.52}
{"ticker":"ADPT","date":"2015-06-26","pret":0.02216,"close":93.72}
{"ticker":"ADPT","date":"2015-06-29","pret":-0.00988,"close":92.44}
{"ticker":"ADPT","date":"2015-06-30","pret":0.00517,"close":94.99}
{"ticker":"ADPT","date":"2015-07-01","pret":0.02984,"close":94.94}
{"ticker":"ADPT","date":"2015-07-02","pret":-0.00922,"close":93.05}
{"ticker":"ADPT","date":"2015-07-06","pret":-0.02277,"close":96.17}
{"ticker":"ADPT","date":"2015-07-07","pret":0.03781,"close":92.72}
{"ticker":"ADPT","date":"2015-07-08","pret":-0.04678,"close":91.73}
{"ticker":"ADPT","date":"2015-07-09","pret":-0.00033,"close":93.36}
{"ticker":"ADPT","date":"2015-07-10","pret":0.02975,"close":98.04}
{"ticker":"ADPT","date":"2015-07-13","pret":0.04566,"close":100.02}
{"ticker":"ADPT","date":"2015-07-14","pret":0.0153,"close":99.05}
{"ticker":"ADPT","date":"2015-07-15","pret":-0.02146,"close":95.86}
{"ticker":"ADPT","date":"2015-07-16","pret":-0.02671,"close":97.74}
{"ticker":"ADPT","date":"2015-07-17","pret":0.01334,"close":97.42}
{"ticker":"ADPT","date":"2015-07-20","pret":-0.00247,"close":95.43}
{"ticker":"ADPT","date":"2015-07-21","pret":-0.03245,"close":89.42}
{"ticker":"ADPT","date":"2015-07-22","pret":-0.06029,"close":87.2}
{"ticker":"ADPT","date":"2015-07-23","pret":0.07119,"close":105.2}
{"ticker":"ADPT","date":"2015-07-24","pret":0.10167,"close":108.9}
{"ticker":"ADPT","date":"2015-07-27","pret":0.03979,"close":106.65}
{"ticker":"ADPT","date":"2015-07-28","pret":-0.02254,"close":106.48}
{"ticker":"ADPT","date":"2015-07-29","pret":-0.00122,"close":106.64}
{"ticker":"ADPT","date":"2015-07-30","pret":0,"close":110.31}
{"ticker":"ADPT","date":"2015-07-31","pret":0.03294,"close":109.89}
{"ticker":"ADPT","date":"2015-08-03","pret":0.02653,"close":113.45}
{"ticker":"ADPT","date":"2015-08-04","pret":0.0086,"close":120.88}
{"ticker":"ADPT","date":"2015-08-05","pret":0.0588,"close":118.06}
{"ticker":"ADPT","date":"2015-08-06","pret":-0.02765,"close":115.07}
{"ticker":"ADPT","date":"2015-08-07","pret":-0.02426,"close":114.19}
{"ticker":"ADPT","date":"2015-08-10","pret":0.00632,"close":113.03}
{"ticker":"ADPT","date":"2015-08-11","pret":-0.02074,"close":112.01}
{"ticker":"ADPT","date":"2015-08-12","pret":-0.03185,"close":111.18}
{"ticker":"ADPT","date":"2015-08-13","pret":0.01837,"close":110.87}
{"ticker":"ADPT","date":"2015-08-14","pret":-0.01547,"close":112.87}
{"ticker":"ADPT","date":"2015-08-17","pret":0.02303,"close":114.12}
{"ticker":"ADPT","date":"2015-08-18","pret":0.00759,"close":110.95}
{"ticker":"ADPT","date":"2015-08-19","pret":-0.03252,"close":110.18}
{"ticker":"ADPT","date":"2015-08-20","pret":-0.01068,"close":102.61}
{"ticker":"ADPT","date":"2015-08-21","pret":-0.07567,"close":100.72}
{"ticker":"ADPT","date":"2015-08-24","pret":-0.1014,"close":93.94}
{"ticker":"ADPT","date":"2015-08-25","pret":0.07064,"close":95.11}
{"ticker":"ADPT","date":"2015-08-26","pret":-0.00851,"close":95.72}
{"ticker":"ADPT","date":"2015-08-27","pret":0.0037,"close":98.62}
{"ticker":"ADPT","date":"2015-08-28","pret":0.00644,"close":100}
{"ticker":"ADPT","date":"2015-08-31","pret":0.02317,"close":99.64}
{"ticker":"ADPT","date":"2015-09-01","pret":-0.02103,"close":98.03}
{"ticker":"ADPT","date":"2015-09-02","pret":0.00528,"close":100.51}
{"ticker":"ADPT","date":"2015-09-03","pret":0.03059,"close":101.15}
{"ticker":"ADPT","date":"2015-09-04","pret":-0.02152,"close":101.26}
{"ticker":"ADPT","date":"2015-09-08","pret":0.03536,"close":106.52}
{"ticker":"ADPT","date":"2015-09-09","pret":0.04216,"close":104.95}
{"ticker":"ADPT","date":"2015-09-10","pret":-0.02861,"close":101.12}
{"ticker":"ADPT","date":"2015-09-11","pret":-0.04023,"close":103.17}
{"ticker":"ADPT","date":"2015-09-14","pret":0.03285,"close":106.2}
{"ticker":"ADPT","date":"2015-09-15","pret":0.02028,"close":107.03}
{"ticker":"ADPT","date":"2015-09-16","pret":0.01078,"close":109.52}
{"ticker":"ADPT","date":"2015-09-17","pret":0.0204,"close":113.03}
{"ticker":"ADPT","date":"2015-09-18","pret":0.02401,"close":115.68}
{"ticker":"ADPT","date":"2015-09-21","pret":0.03583,"close":114.28}
{"ticker":"ADPT","date":"2015-09-22","pret":-0.0266,"close":110.55}
{"ticker":"ADPT","date":"2015-09-23","pret":-0.02153,"close":114.57}
{"ticker":"ADPT","date":"2015-09-24","pret":0.02682,"close":108.81}
{"ticker":"ADPT","date":"2015-09-25","pret":-0.03388,"close":95.86}
{"ticker":"ADPT","date":"2015-09-28","pret":-0.14791,"close":86.8}
{"ticker":"ADPT","date":"2015-09-29","pret":-0.08915,"close":85.14}
{"ticker":"ADPT","date":"2015-09-30","pret":-0.01404,"close":80.76}
{"ticker":"ADPT","date":"2015-10-01","pret":-0.05973,"close":83.68}
{"ticker":"ADPT","date":"2015-10-02","pret":0.0199,"close":82.25}
{"ticker":"ADPT","date":"2015-10-05","pret":0.00558,"close":81.31}
{"ticker":"ADPT","date":"2015-10-06","pret":-0.01573,"close":83.15}
{"ticker":"ADPT","date":"2015-10-07","pret":0.02212,"close":80.76}
{"ticker":"ADPT","date":"2015-10-08","pret":-0.02878,"close":75.51}
{"ticker":"ADPT","date":"2015-10-09","pret":-0.06477,"close":75.81}
{"ticker":"ADPT","date":"2015-10-12","pret":0.00264,"close":79.46}
{"ticker":"ADPT","date":"2015-10-13","pret":0.03822,"close":81.96}
{"ticker":"ADPT","date":"2015-10-14","pret":0.03779,"close":80.85}
{"ticker":"ADPT","date":"2015-10-15","pret":-0.05286,"close":83.15}
{"ticker":"ADPT","date":"2015-10-16","pret":0.06486,"close":80.62}
{"ticker":"ADPT","date":"2015-10-19","pret":-0.02194,"close":86.06}
{"ticker":"ADPT","date":"2015-10-20","pret":0.0696,"close":85.8}
{"ticker":"ADPT","date":"2015-10-21","pret":-0.00831,"close":85.6}
{"ticker":"ADPT","date":"2015-10-22","pret":-0.17068,"close":69.09}
{"ticker":"ADPT","date":"2015-10-23","pret":-0.04513,"close":67.42}
{"ticker":"ADPT","date":"2015-10-26","pret":0.02654,"close":66.95}
{"ticker":"ADPT","date":"2015-10-27","pret":-0.06733,"close":67.2}
{"ticker":"ADPT","date":"2015-10-28","pret":0.0015,"close":66.26}
{"ticker":"ADPT","date":"2015-10-29","pret":-0.0057,"close":67.1}
{"ticker":"ADPT","date":"2015-10-30","pret":0.00719,"close":64.89}
{"ticker":"ADPT","date":"2015-11-02","pret":-0.03202,"close":64.69}
{"ticker":"ADPT","date":"2015-11-03","pret":-0.00309,"close":61.52}
{"ticker":"ADPT","date":"2015-11-04","pret":-0.04266,"close":64.12}
{"ticker":"ADPT","date":"2015-11-05","pret":0.02817,"close":63.09}
{"ticker":"ADPT","date":"2015-11-06","pret":-0.01184,"close":58.37}
{"ticker":"ADPT","date":"2015-11-09","pret":-0.07603,"close":60.99}
{"ticker":"ADPT","date":"2015-11-10","pret":0.03585,"close":63.19}
{"ticker":"ADPT","date":"2015-11-11","pret":0.04919,"close":59.35}
{"ticker":"ADPT","date":"2015-11-12","pret":-0.06872,"close":59.21}
{"ticker":"ADPT","date":"2015-11-13","pret":-0.00355,"close":59.65}
{"ticker":"ADPT","date":"2015-11-16","pret":0.00034,"close":59.87}
{"ticker":"ADPT","date":"2015-11-17","pret":0.01394,"close":46.5}
{"ticker":"ADPT","date":"2015-11-18","pret":-0.22875,"close":52.86}
{"ticker":"ADPT","date":"2015-11-19","pret":0.09531,"close":54.69}
{"ticker":"ADPT","date":"2015-11-20","pret":0.07152,"close":55.95}
{"ticker":"ADPT","date":"2015-11-23","pret":-0.00855,"close":58.61}
{"ticker":"ADPT","date":"2015-11-24","pret":0.04428,"close":60.68}
{"ticker":"ADPT","date":"2015-11-25","pret":0.04633,"close":59.95}
{"ticker":"ADPT","date":"2015-11-26"}
{"ticker":"ADPT","date":"2015-11-27","pret":-0.02048,"close":61.58}
{"ticker":"ADPT","date":"2015-11-30","pret":0.03605,"close":60.09}
{"ticker":"ADPT","date":"2015-12-01","pret":-0.0284,"close":58.29}
{"ticker":"ADPT","date":"2015-12-02","pret":-0.03128,"close":60.37}
{"ticker":"ADPT","date":"2015-12-03","pret":0.02746,"close":61.27}
{"ticker":"ADPT","date":"2015-12-04","pret":0.01812,"close":59.65}
{"ticker":"ADPT","date":"2015-12-07","pret":-0.03234,"close":58.36}
{"ticker":"ADPT","date":"2015-12-08","pret":-0.02112,"close":58.3}
{"ticker":"ADPT","date":"2015-12-09","pret":-0.00604,"close":53.95}
{"ticker":"ADPT","date":"2015-12-10","pret":-0.06383,"close":56.51}
{"ticker":"ADPT","date":"2015-12-11","pret":0.02426,"close":55.14}
{"ticker":"ADPT","date":"2015-12-14","pret":-0.00687,"close":51.16}
{"ticker":"ADPT","date":"2015-12-15","pret":-0.0734,"close":51.27}
{"ticker":"ADPT","date":"2015-12-16","pret":0.00681,"close":52.01}
{"ticker":"ADPT","date":"2015-12-17"}
{"ticker":"ADPT","date":"2015-12-18","pret":-0.00798,"close":52.81}
{"ticker":"ADPT","date":"2015-12-21","pret":0.03175,"close":51.5}
{"ticker":"ADPT","date":"2015-12-22","pret":-0.01604,"close":50.22}
{"ticker":"ADPT","date":"2015-12-23","pret":-0.03366,"close":52.93}
{"ticker":"ADPT","date":"2015-12-24","pret":0.05612,"close":51.78}
{"ticker":"ADPT","date":"2015-12-28","pret":-0.03446,"close":50.82}
{"ticker":"ADPT","date":"2015-12-29","pret":0.03446,"close":55.36}
{"ticker":"ADPT","date":"2015-12-30","pret":0.03894,"close":55.49}
{"ticker":"ADPT","date":"2015-12-31","pret":0.00433,"close":54.52}
{"ticker":"ADPT","date":"2016-01-04","pret":-0.03839,"close":54.67}
{"ticker":"ADPT","date":"2016-01-05","pret":0.02405,"close":55.09}
{"ticker":"ADRO","date":"2015-01-02"}
{"ticker":"ADRO","date":"2015-01-05"}
{"ticker":"ADRO","date":"2015-01-06"}
{"ticker":"ADRO","date":"2015-01-07"}
{"ticker":"ADRO","date":"2015-01-08"}
{"ticker":"ADRO","date":"2015-01-09"}
{"ticker":"ADRO","date":"2015-01-12"}
{"ticker":"ADRO","date":"2015-01-13"}
{"ticker":"ADRO","date":"2015-01-14"}
{"ticker":"ADRO","date":"2015-01-15"}
{"ticker":"ADRO","date":"2015-01-16"}
{"ticker":"ADRO","date":"2015-01-20"}
{"ticker":"ADRO","date":"2015-01-21"}
{"ticker":"ADRO","date":"2015-01-22"}
{"ticker":"ADRO","date":"2015-01-23"}
{"ticker":"ADRO","date":"2015-01-26"}
{"ticker":"ADRO","date":"2015-01-27"}
{"ticker":"ADRO","date":"2015-01-28"}
{"ticker":"ADRO","date":"2015-01-29"}
{"ticker":"ADRO","date":"2015-01-30"}
{"ticker":"ADRO","date":"2015-02-02"}
{"ticker":"ADRO","date":"2015-02-03"}
{"ticker":"ADRO","date":"2015-02-04"}
{"ticker":"ADRO","date":"2015-02-05"}
{"ticker":"ADRO","date":"2015-02-06"}
{"ticker":"ADRO","date":"2015-02-09"}
{"ticker":"ADRO","date":"2015-02-10"}
{"ticker":"ADRO","date":"2015-02-11"}
{"ticker":"ADRO","date":"2015-02-12"}
{"ticker":"ADRO","date":"2015-02-13"}
{"ticker":"ADRO","date":"2015-02-17"}
{"ticker":"ADRO","date":"2015-02-18"}
{"ticker":"ADRO","date":"2015-02-19"}
{"ticker":"ADRO","date":"2015-02-20"}
{"ticker":"ADRO","date":"2015-02-23"}
{"ticker":"ADRO","date":"2015-02-24"}
{"ticker":"ADRO","date":"2015-02-25"}
{"ticker":"ADRO","date":"2015-02-26"}
{"ticker":"ADRO","date":"2015-02-27"}
{"ticker":"ADRO","date":"2015-03-02"}
{"ticker":"ADRO","date":"2015-03-03"}
{"ticker":"ADRO","date":"2015-03-04"}
{"ticker":"ADRO","date":"2015-03-05"}
{"ticker":"ADRO","date":"2015-03-06"}
{"ticker":"ADRO","date":"2015-03-09"}
{"ticker":"ADRO","date":"2015-03-10"}
{"ticker":"ADRO","date":"2015-03-11"}
{"ticker":"ADRO","date":"2015-03-12"}
{"ticker":"ADRO","date":"2015-03-13"}
{"ticker":"ADRO","date":"2015-03-16"}
{"ticker":"ADRO","date":"2015-03-17"}
{"ticker":"ADRO","date":"2015-03-18"}
{"ticker":"ADRO","date":"2015-03-19"}
{"ticker":"ADRO","date":"2015-03-20"}
{"ticker":"ADRO","date":"2015-03-23"}
{"ticker":"ADRO","date":"2015-03-24"}
{"ticker":"ADRO","date":"2015-03-25"}
{"ticker":"ADRO","date":"2015-03-26"}
{"ticker":"ADRO","date":"2015-03-27"}
{"ticker":"ADRO","date":"2015-03-30"}
{"ticker":"ADRO","date":"2015-03-31"}
{"ticker":"ADRO","date":"2015-04-01"}
{"ticker":"ADRO","date":"2015-04-02"}
{"ticker":"ADRO","date":"2015-04-06"}
{"ticker":"ADRO","date":"2015-04-07"}
{"ticker":"ADRO","date":"2015-04-08"}
{"ticker":"ADRO","date":"2015-04-09"}
{"ticker":"ADRO","date":"2015-04-10"}
{"ticker":"ADRO","date":"2015-04-13"}
{"ticker":"ADRO","date":"2015-04-14"}
{"ticker":"ADRO","date":"2015-04-15"}
{"ticker":"ADRO","date":"2015-04-16","pret":0.28377,"close":39.4}
{"ticker":"ADRO","date":"2015-04-17","pret":-0.04156,"close":40}
{"ticker":"ADRO","date":"2015-04-20","pret":0.08777,"close":42.8}
{"ticker":"ADRO","date":"2015-04-21","pret":-0.02572,"close":38.67}
{"ticker":"ADRO","date":"2015-04-22","pret":-0.1139,"close":38.17}
{"ticker":"ADRO","date":"2015-04-23","pret":-0.01091,"close":36.39}
{"ticker":"ADRO","date":"2015-04-24","pret":-0.05144,"close":36}
{"ticker":"ADRO","date":"2015-04-27","pret":-0.03156,"close":32.06}
{"ticker":"ADRO","date":"2015-04-28","pret":-0.10966,"close":27.97}
{"ticker":"ADRO","date":"2015-04-29","pret":-0.14052,"close":27.46}
{"ticker":"ADRO","date":"2015-04-30","pret":-0.0158,"close":25.4}
{"ticker":"ADRO","date":"2015-05-01","pret":-0.04196,"close":26.09}
{"ticker":"ADRO","date":"2015-05-04","pret":0.02704,"close":29.33}
{"ticker":"ADRO","date":"2015-05-05","pret":0.11891,"close":27.71}
{"ticker":"ADRO","date":"2015-05-06","pret":-0.0748,"close":27.99}
{"ticker":"ADRO","date":"2015-05-07","pret":0.00681,"close":28.62}
{"ticker":"ADRO","date":"2015-05-08","pret":0.03991,"close":30.85}
{"ticker":"ADRO","date":"2015-05-11","pret":0.10326,"close":30.78}
{"ticker":"ADRO","date":"2015-05-12","pret":-0.04139,"close":32.09}
{"ticker":"ADRO","date":"2015-05-13","pret":0.04263,"close":33.69}
{"ticker":"ADRO","date":"2015-05-14","pret":0.06028,"close":32.87}
{"ticker":"ADRO","date":"2015-05-15","pret":-0.04433,"close":31.47}
{"ticker":"ADRO","date":"2015-05-18","pret":-0.05278,"close":30.13}
{"ticker":"ADRO","date":"2015-05-19","pret":-0.02402,"close":28.55}
{"ticker":"ADRO","date":"2015-05-20","pret":-0.04708,"close":29.87}
{"ticker":"ADRO","date":"2015-05-21","pret":0.02583,"close":31.47}
{"ticker":"ADRO","date":"2015-05-22","pret":0.03689,"close":31.15}
{"ticker":"ADRO","date":"2015-05-26","pret":0.00258,"close":31.51}
{"ticker":"ADRO","date":"2015-05-27","pret":0.0029,"close":32.08}
{"ticker":"ADRO","date":"2015-05-28","pret":0.02885,"close":31.73}
{"ticker":"ADRO","date":"2015-05-29","pret":0.00405,"close":33.78}
{"ticker":"ADRO","date":"2015-06-01","pret":0.04771,"close":32.9}
{"ticker":"ADRO","date":"2015-06-02","pret":-0.0378,"close":31.39}
{"ticker":"ADRO","date":"2015-06-03","pret":-0.0313,"close":32.4}
{"ticker":"ADRO","date":"2015-06-04","pret":0.03469,"close":33.43}
{"ticker":"ADRO","date":"2015-06-05","pret":0.02217,"close":35.25}
{"ticker":"ADRO","date":"2015-06-08","pret":0.05266,"close":34.05}
{"ticker":"ADRO","date":"2015-06-09","pret":-0.0254,"close":32.44}
{"ticker":"ADRO","date":"2015-06-10","pret":-0.04637,"close":33.01}
{"ticker":"ADRO","date":"2015-06-11","pret":0.0155,"close":33.37}
{"ticker":"ADRO","date":"2015-06-12","pret":0.01734,"close":33.78}
{"ticker":"ADRO","date":"2015-06-15","pret":-0.00148,"close":36}
{"ticker":"ADRO","date":"2015-06-16","pret":0.06185,"close":35.44}
{"ticker":"ADRO","date":"2015-06-17","pret":-0.00897,"close":35.35}
{"ticker":"ADRO","date":"2015-06-18","pret":-0.00254,"close":35.14}
{"ticker":"ADRO","date":"2015-06-19","pret":-0.00964,"close":36.82}
{"ticker":"ADRO","date":"2015-06-22","pret":0.03362,"close":35.79}
{"ticker":"ADRO","date":"2015-06-23","pret":-0.01387,"close":36.44}
{"ticker":"ADRO","date":"2015-06-24","pret":0.0089,"close":35.88}
{"ticker":"ADRO","date":"2015-06-25","pret":-0.00305,"close":33.8}
{"ticker":"ADRO","date":"2015-06-26","pret":-0.09398,"close":32.71}
{"ticker":"ADRO","date":"2015-06-29","pret":-0.00827,"close":29.58}
{"ticker":"ADRO","date":"2015-06-30","pret":-0.07371,"close":30.33}
{"ticker":"ADRO","date":"2015-07-01","pret":0.01772,"close":30.79}
{"ticker":"ADRO","date":"2015-07-02","pret":-0.00195,"close":31.19}
{"ticker":"ADRO","date":"2015-07-06","pret":-0.00621,"close":31.28}
{"ticker":"ADRO","date":"2015-07-07","pret":0.03036,"close":31.64}
{"ticker":"ADRO","date":"2015-07-08","pret":-0.01345,"close":29.94}
{"ticker":"ADRO","date":"2015-07-09","pret":-0.01625,"close":30.3}
{"ticker":"ADRO","date":"2015-07-10","pret":-0.00197,"close":30.58}
{"ticker":"ADRO","date":"2015-07-13","pret":0.00785,"close":30.56}
{"ticker":"ADRO","date":"2015-07-14","pret":0,"close":30.84}
{"ticker":"ADRO","date":"2015-07-15","pret":0,"close":30.95}
{"ticker":"ADRO","date":"2015-07-16","pret":0.01295,"close":29.87}
{"ticker":"ADRO","date":"2015-07-17","pret":-0.04507,"close":28.68}
{"ticker":"ADRO","date":"2015-07-20","pret":-0.03946,"close":27.7}
{"ticker":"ADRO","date":"2015-07-21","pret":-0.03636,"close":28.5}
{"ticker":"ADRO","date":"2015-07-22","pret":0.02544,"close":29.12}
{"ticker":"ADRO","date":"2015-07-23","pret":0.0255,"close":28.73}
{"ticker":"ADRO","date":"2015-07-24","pret":-0.02056,"close":26.69}
{"ticker":"ADRO","date":"2015-07-27","pret":-0.07303,"close":26.4}
{"ticker":"ADRO","date":"2015-07-28","pret":0.00114,"close":26.58}
{"ticker":"ADRO","date":"2015-07-29","pret":0.00076,"close":26.33}
{"ticker":"ADRO","date":"2015-07-30","pret":-0.01141,"close":25.79}
{"ticker":"ADRO","date":"2015-07-31","pret":-0.01309,"close":26.22}
{"ticker":"ADRO","date":"2015-08-03","pret":0.01194,"close":25.22}
{"ticker":"ADRO","date":"2015-08-04","pret":-0.03111,"close":24.14}
{"ticker":"ADRO","date":"2015-08-05","pret":-0.04277,"close":24.33}
{"ticker":"ADRO","date":"2015-08-06","pret":0.00165,"close":23.93}
{"ticker":"ADRO","date":"2015-08-07","pret":-0.01702,"close":23.21}
{"ticker":"ADRO","date":"2015-08-10","pret":-0.02501,"close":23.69}
{"ticker":"ADRO","date":"2015-08-11","pret":0.00599,"close":23}
{"ticker":"ADRO","date":"2015-08-12","pret":-0.0312,"close":23.13}
{"ticker":"ADRO","date":"2015-08-13","pret":0.01572,"close":22.34}
{"ticker":"ADRO","date":"2015-08-14","pret":-0.03125,"close":20.83}
{"ticker":"ADRO","date":"2015-08-17","pret":-0.07037,"close":21.6}
{"ticker":"ADRO","date":"2015-08-18","pret":0.03626,"close":21.57}
{"ticker":"ADRO","date":"2015-08-19","pret":-0.01585,"close":21.36}
{"ticker":"ADRO","date":"2015-08-20","pret":-0.00755,"close":20.12}
{"ticker":"ADRO","date":"2015-08-21","pret":-0.06707,"close":19.44}
{"ticker":"ADRO","date":"2015-08-24","pret":-0.11526,"close":18.95}
{"ticker":"ADRO","date":"2015-08-25","pret":0.12232,"close":17.92}
{"ticker":"ADRO","date":"2015-08-26","pret":-0.07895,"close":19.34}
{"ticker":"ADRO","date":"2015-08-27","pret":0.07037,"close":21.81}
{"ticker":"ADRO","date":"2015-08-28","pret":0.09568,"close":20.61}
{"ticker":"ADRO","date":"2015-08-31","pret":-0.05154,"close":19.36}
{"ticker":"ADRO","date":"2015-09-01","pret":-0.09245,"close":19.11}
{"ticker":"ADRO","date":"2015-09-02","pret":0.03143,"close":19.52}
{"ticker":"ADRO","date":"2015-09-03","pret":0.01332,"close":18.69}
{"ticker":"ADRO","date":"2015-09-04","pret":-0.06518,"close":19.25}
{"ticker":"ADRO","date":"2015-09-08","pret":0.06569,"close":19.24}
{"ticker":"ADRO","date":"2015-09-09","pret":-0.01177,"close":19.33}
{"ticker":"ADRO","date":"2015-09-10","pret":-0.00154,"close":20.13}
{"ticker":"ADRO","date":"2015-09-11","pret":0.03644,"close":20.4}
{"ticker":"ADRO","date":"2015-09-14","pret":0.01382,"close":20.25}
{"ticker":"ADRO","date":"2015-09-15","pret":-0.00689,"close":20.85}
{"ticker":"ADRO","date":"2015-09-16","pret":0.03254,"close":21.1}
{"ticker":"ADRO","date":"2015-09-17","pret":0.00998,"close":22.99}
{"ticker":"ADRO","date":"2015-09-18","pret":0.06899,"close":23.72}
{"ticker":"ADRO","date":"2015-09-21","pret":0.07073,"close":22.45}
{"ticker":"ADRO","date":"2015-09-22","pret":-0.09803,"close":21.43}
{"ticker":"ADRO","date":"2015-09-23","pret":-0.02434,"close":21.46}
{"ticker":"ADRO","date":"2015-09-24","pret":-0.01169,"close":21.63}
{"ticker":"ADRO","date":"2015-09-25","pret":0.03148,"close":20.42}
{"ticker":"ADRO","date":"2015-09-28","pret":-0.02119,"close":19.31}
{"ticker":"ADRO","date":"2015-09-29","pret":-0.11273,"close":19.03}
{"ticker":"ADRO","date":"2015-09-30","pret":0.01191,"close":19.37}
{"ticker":"ADRO","date":"2015-10-01","pret":-0.01087,"close":19.49}
{"ticker":"ADRO","date":"2015-10-02","pret":-0.00574,"close":19.27}
{"ticker":"ADRO","date":"2015-10-05","pret":0.02482,"close":20.41}
{"ticker":"ADRO","date":"2015-10-06","pret":0.03611,"close":20.4}
{"ticker":"ADRO","date":"2015-10-07","pret":0.00687,"close":21.23}
{"ticker":"ADRO","date":"2015-10-08","pret":0.0332,"close":21.74}
{"ticker":"ADRO","date":"2015-10-09","pret":0.03534,"close":22.06}
{"ticker":"ADRO","date":"2015-10-12","pret":-0.01149,"close":21.81}
{"ticker":"ADRO","date":"2015-10-13","pret":-0.00324,"close":21.71}
{"ticker":"ADRO","date":"2015-10-14","pret":0.01564,"close":21.83}
{"ticker":"ADRO","date":"2015-10-15","pret":-0.01982,"close":22.56}
{"ticker":"ADRO","date":"2015-10-16","pret":0.03791,"close":22.9}
{"ticker":"ADRO","date":"2015-10-19","pret":0.01026,"close":23.63}
{"ticker":"ADRO","date":"2015-10-20","pret":0.05859,"close":23.77}
{"ticker":"ADRO","date":"2015-10-21","pret":0.00334,"close":23.47}
{"ticker":"ADRO","date":"2015-10-22","pret":-0.01682,"close":23.53}
{"ticker":"ADRO","date":"2015-10-23","pret":0.01599,"close":24.14}
{"ticker":"ADRO","date":"2015-10-26","pret":0.00831,"close":25.05}
{"ticker":"ADRO","date":"2015-10-27","pret":0.03137,"close":25.16}
{"ticker":"ADRO","date":"2015-10-28","pret":0.0044,"close":27.19}
{"ticker":"ADRO","date":"2015-10-29","pret":0.08238,"close":26.9}
{"ticker":"ADRO","date":"2015-10-30","pret":0.01279,"close":27.01}
{"ticker":"ADRO","date":"2015-11-02","pret":-0.02836,"close":27.75}
{"ticker":"ADRO","date":"2015-11-03","pret":0.03811,"close":27.83}
{"ticker":"ADRO","date":"2015-11-04","pret":-0.00036,"close":28.29}
{"ticker":"ADRO","date":"2015-11-05","pret":0.01959,"close":27.02}
{"ticker":"ADRO","date":"2015-11-06","pret":-0.05139,"close":28.4}
{"ticker":"ADRO","date":"2015-11-09","pret":0.05315,"close":29.53}
{"ticker":"ADRO","date":"2015-11-10","pret":0.07559,"close":29.88}
{"ticker":"ADRO","date":"2015-11-11","pret":-0.02814,"close":28.26}
{"ticker":"ADRO","date":"2015-11-12","pret":-0.06952,"close":28.46}
{"ticker":"ADRO","date":"2015-11-13","pret":0.02454,"close":29.09}
{"ticker":"ADRO","date":"2015-11-16","pret":0.0143,"close":27.63}
{"ticker":"ADRO","date":"2015-11-17","pret":-0.04896,"close":28.87}
{"ticker":"ADRO","date":"2015-11-18","pret":0.04201,"close":28.73}
{"ticker":"ADRO","date":"2015-11-19","pret":-0.00105,"close":28.42}
{"ticker":"ADRO","date":"2015-11-20","pret":-0.0014,"close":28.83}
{"ticker":"ADRO","date":"2015-11-23","pret":0.0511,"close":32.23}
{"ticker":"ADRO","date":"2015-11-24","pret":-0.00566,"close":27.05}
{"ticker":"ADRO","date":"2015-11-25","pret":-0.01514,"close":31.47}
{"ticker":"ADRO","date":"2015-11-26"}
{"ticker":"ADRO","date":"2015-11-27","pret":0.07006,"close":31.17}
{"ticker":"ADRO","date":"2015-11-30","pret":-0.00857,"close":30.99}
{"ticker":"ADRO","date":"2015-12-01","pret":-0.04434,"close":29.45}
{"ticker":"ADRO","date":"2015-12-02","pret":-0.02532,"close":29.69}
{"ticker":"ADRO","date":"2015-12-03","pret":0.01594,"close":29.79}
{"ticker":"ADRO","date":"2015-12-04","pret":0.00302,"close":29.95}
{"ticker":"ADRO","date":"2015-12-07","pret":0.00935,"close":29.65}
{"ticker":"ADRO","date":"2015-12-08","pret":-0.02422,"close":31.08}
{"ticker":"ADRO","date":"2015-12-09","pret":0.05014,"close":29.17}
{"ticker":"ADRO","date":"2015-12-10","pret":-0.06627,"close":30.16}
{"ticker":"ADRO","date":"2015-12-11","pret":0.0273,"close":29.93}
{"ticker":"ADRO","date":"2015-12-14","pret":0.00972,"close":31.21}
{"ticker":"ADRO","date":"2015-12-15","pret":0.03699,"close":31.14}
{"ticker":"ADRO","date":"2015-12-16","pret":0.00385,"close":33.63}
{"ticker":"ADRO","date":"2015-12-17"}
{"ticker":"ADRO","date":"2015-12-18","pret":0.00861,"close":29.56}
{"ticker":"ADRO","date":"2015-12-21","pret":-0.06897,"close":29.65}
{"ticker":"ADRO","date":"2015-12-22","pret":0.00813,"close":26.98}
{"ticker":"ADRO","date":"2015-12-23","pret":-0.09326,"close":28.42}
{"ticker":"ADRO","date":"2015-12-24","pret":0.04098,"close":27.72}
{"ticker":"ADRO","date":"2015-12-28","pret":0.00213,"close":28.17}
{"ticker":"ADRO","date":"2015-12-29","pret":-0.00605,"close":29.12}
{"ticker":"ADRO","date":"2015-12-30","pret":0.02779,"close":28.95}
{"ticker":"ADRO","date":"2015-12-31","pret":-0.00487,"close":28.14}
{"ticker":"ADRO","date":"2016-01-04","pret":-0.0563,"close":26.74}
{"ticker":"ADRO","date":"2016-01-05","pret":-0.01187,"close":26.3}
{"ticker":"ADS","date":"2015-01-02","pret":0.0042,"close":285.37}
{"ticker":"ADS","date":"2015-01-05","pret":-0.00709,"close":281.4}
{"ticker":"ADS","date":"2015-01-06","pret":-0.01611,"close":277.82}
{"ticker":"ADS","date":"2015-01-07","pret":-0.00501,"close":279.95}
{"ticker":"ADS","date":"2015-01-08","pret":0.01408,"close":287.93}
{"ticker":"ADS","date":"2015-01-09","pret":0.01174,"close":290.75}
{"ticker":"ADS","date":"2015-01-12","pret":0.00944,"close":291.36}
{"ticker":"ADS","date":"2015-01-13","pret":0.00867,"close":287.55}
{"ticker":"ADS","date":"2015-01-14","pret":-0.02511,"close":281.37}
{"ticker":"ADS","date":"2015-01-15","pret":-0.01398,"close":279.65}
{"ticker":"ADS","date":"2015-01-16","pret":-0.00798,"close":289.55}
{"ticker":"ADS","date":"2015-01-20","pret":0.03478,"close":293.28}
{"ticker":"ADS","date":"2015-01-21","pret":0.01256,"close":294.92}
{"ticker":"ADS","date":"2015-01-22","pret":0.00588,"close":294.43}
{"ticker":"ADS","date":"2015-01-23","pret":-0.00221,"close":298.54}
{"ticker":"ADS","date":"2015-01-26","pret":0.01017,"close":300.65}
{"ticker":"ADS","date":"2015-01-27","pret":0.00202,"close":294.75}
{"ticker":"ADS","date":"2015-01-28","pret":-0.00104,"close":290.1}
{"ticker":"ADS","date":"2015-01-29","pret":-0.02704,"close":292.93}
{"ticker":"ADS","date":"2015-01-30","pret":0.0031,"close":288.83}
{"ticker":"ADS","date":"2015-02-02","pret":-0.00438,"close":291.52}
{"ticker":"ADS","date":"2015-02-03","pret":0.01206,"close":295.28}
{"ticker":"ADS","date":"2015-02-04","pret":0.0032,"close":292.32}
{"ticker":"ADS","date":"2015-02-05","pret":-0.01696,"close":279.73}
{"ticker":"ADS","date":"2015-02-06","pret":-0.03405,"close":274.41}
{"ticker":"ADS","date":"2015-02-09","pret":-0.01898,"close":273.12}
{"ticker":"ADS","date":"2015-02-10","pret":0.00916,"close":279.44}
{"ticker":"ADS","date":"2015-02-11","pret":0.01044,"close":279.65}
{"ticker":"ADS","date":"2015-02-12","pret":0.00372,"close":284.91}
{"ticker":"ADS","date":"2015-02-13","pret":0.01918,"close":286.61}
{"ticker":"ADS","date":"2015-02-17","pret":0.01476,"close":284.23}
{"ticker":"ADS","date":"2015-02-18","pret":-0.02178,"close":282.87}
{"ticker":"ADS","date":"2015-02-19","pret":-0.00672,"close":281.93}
{"ticker":"ADS","date":"2015-02-20","pret":0,"close":282.4}
{"ticker":"ADS","date":"2015-02-23","pret":-0.00078,"close":279.62}
{"ticker":"ADS","date":"2015-02-24","pret":-0.0124,"close":276.19}
{"ticker":"ADS","date":"2015-02-25","pret":-0.00573,"close":276.46}
{"ticker":"ADS","date":"2015-02-26","pret":-0.00232,"close":279.4}
{"ticker":"ADS","date":"2015-02-27","pret":0.01235,"close":278.51}
{"ticker":"ADS","date":"2015-03-02","pret":-0.00079,"close":282.29}
{"ticker":"ADS","date":"2015-03-03","pret":0.00518,"close":279.2}
{"ticker":"ADS","date":"2015-03-04","pret":-0.00604,"close":278.24}
{"ticker":"ADS","date":"2015-03-05","pret":0.00108,"close":282.71}
{"ticker":"ADS","date":"2015-03-06","pret":0.01026,"close":279.16}
{"ticker":"ADS","date":"2015-03-09","pret":-0.01216,"close":280.18}
{"ticker":"ADS","date":"2015-03-10","pret":-0.00771,"close":274.32}
{"ticker":"ADS","date":"2015-03-11","pret":-0.00922,"close":277.03}
{"ticker":"ADS","date":"2015-03-12","pret":0.01233,"close":283.45}
{"ticker":"ADS","date":"2015-03-13","pret":0.02111,"close":284.17}
{"ticker":"ADS","date":"2015-03-16","pret":0.00405,"close":289.32}
{"ticker":"ADS","date":"2015-03-17","pret":0.01024,"close":288.91}
{"ticker":"ADS","date":"2015-03-18","pret":0.00313,"close":292.66}
{"ticker":"ADS","date":"2015-03-19","pret":0.01056,"close":292.4}
{"ticker":"ADS","date":"2015-03-20","pret":0.00606,"close":294.45}
{"ticker":"ADS","date":"2015-03-23","pret":0.00204,"close":294.65}
{"ticker":"ADS","date":"2015-03-24","pret":0.00187,"close":294.21}
{"ticker":"ADS","date":"2015-03-25","pret":-0.00058,"close":290.26}
{"ticker":"ADS","date":"2015-03-26","pret":-0.015,"close":291.66}
{"ticker":"ADS","date":"2015-03-27","pret":0.00582,"close":295.75}
{"ticker":"ADS","date":"2015-03-30","pret":0.01775,"close":300}
{"ticker":"ADS","date":"2015-03-31","pret":0.00498,"close":296.25}
{"ticker":"ADS","date":"2015-04-01","pret":-0.00589,"close":294.58}
{"ticker":"ADS","date":"2015-04-02","pret":-0.00484,"close":293.68}
{"ticker":"ADS","date":"2015-04-06","pret":-0.0141,"close":296.7}
{"ticker":"ADS","date":"2015-04-07","pret":0.01985,"close":298.24}
{"ticker":"ADS","date":"2015-04-08","pret":0.00481,"close":299}
{"ticker":"ADS","date":"2015-04-09","pret":0.00592,"close":299.4}
{"ticker":"ADS","date":"2015-04-10","pret":-0.00254,"close":300.82}
{"ticker":"ADS","date":"2015-04-13","pret":0.00174,"close":300.7}
{"ticker":"ADS","date":"2015-04-14","pret":0.0046,"close":301.07}
{"ticker":"ADS","date":"2015-04-15","pret":0.0006,"close":302.2}
{"ticker":"ADS","date":"2015-04-16","pret":0.01542,"close":299.93}
{"ticker":"ADS","date":"2015-04-17","pret":-0.02509,"close":294.67}
{"ticker":"ADS","date":"2015-04-20","pret":-0.00896,"close":299.62}
{"ticker":"ADS","date":"2015-04-21","pret":0.01547,"close":304.86}
{"ticker":"ADS","date":"2015-04-22","pret":0.01481,"close":308.33}
{"ticker":"ADS","date":"2015-04-23","pret":0.00605,"close":309.91}
{"ticker":"ADS","date":"2015-04-24","pret":0.0108,"close":307.44}
{"ticker":"ADS","date":"2015-04-27","pret":-0.00556,"close":304.69}
{"ticker":"ADS","date":"2015-04-28","pret":-0.01705,"close":302.38}
{"ticker":"ADS","date":"2015-04-29","pret":-0.00573,"close":300.63}
{"ticker":"ADS","date":"2015-04-30","pret":-0.00576,"close":297.31}
{"ticker":"ADS","date":"2015-05-01","pret":0.00173,"close":298.59}
{"ticker":"ADS","date":"2015-05-04","pret":-0.00097,"close":300.56}
{"ticker":"ADS","date":"2015-05-05","pret":0.00077,"close":300.69}
{"ticker":"ADS","date":"2015-05-06","pret":0.00664,"close":296.66}
{"ticker":"ADS","date":"2015-05-07","pret":-0.01427,"close":298.11}
{"ticker":"ADS","date":"2015-05-08","pret":0.01301,"close":303.3}
{"ticker":"ADS","date":"2015-05-11","pret":0.00238,"close":301.38}
{"ticker":"ADS","date":"2015-05-12","pret":-0.0094,"close":296.67}
{"ticker":"ADS","date":"2015-05-13","pret":-0.00324,"close":297.74}
{"ticker":"ADS","date":"2015-05-14","pret":0.00231,"close":298.8}
{"ticker":"ADS","date":"2015-05-15","pret":0.00154,"close":297.48}
{"ticker":"ADS","date":"2015-05-18","pret":-0.00902,"close":300.48}
{"ticker":"ADS","date":"2015-05-19","pret":0.01338,"close":300.91}
{"ticker":"ADS","date":"2015-05-20","pret":0.0013,"close":300}
{"ticker":"ADS","date":"2015-05-21","pret":-0.00733,"close":297.2}
{"ticker":"ADS","date":"2015-05-22","pret":-0.00741,"close":300.31}
{"ticker":"ADS","date":"2015-05-26","pret":0.01082,"close":297.75}
{"ticker":"ADS","date":"2015-05-27","pret":-0.00746,"close":302.28}
{"ticker":"ADS","date":"2015-05-28","pret":0.01012,"close":300.07}
{"ticker":"ADS","date":"2015-05-29","pret":-0.0052,"close":298.03}
{"ticker":"ADS","date":"2015-06-01","pret":-0.00207,"close":297.14}
{"ticker":"ADS","date":"2015-06-02","pret":-0.00614,"close":298.22}
{"ticker":"ADS","date":"2015-06-03","pret":0.00875,"close":299}
{"ticker":"ADS","date":"2015-06-04","pret":-0.0074,"close":295.19}
{"ticker":"ADS","date":"2015-06-05","pret":-0.00909,"close":295.42}
{"ticker":"ADS","date":"2015-06-08","pret":0.00373,"close":295.51}
{"ticker":"ADS","date":"2015-06-09","pret":-0.00115,"close":293.53}
{"ticker":"ADS","date":"2015-06-10","pret":-0.00421,"close":299.71}
{"ticker":"ADS","date":"2015-06-11","pret":0.02268,"close":300.63}
{"ticker":"ADS","date":"2015-06-12","pret":-0.00326,"close":301.55}
{"ticker":"ADS","date":"2015-06-15","pret":-0.00471,"close":299.46}
{"ticker":"ADS","date":"2015-06-16","pret":0.00358,"close":297.42}
{"ticker":"ADS","date":"2015-06-17","pret":-0.0071,"close":297.7}
{"ticker":"ADS","date":"2015-06-18","pret":0.00439,"close":301.27}
{"ticker":"ADS","date":"2015-06-19","pret":0.0059,"close":302.71}
{"ticker":"ADS","date":"2015-06-22","pret":0.01105,"close":305.5}
{"ticker":"ADS","date":"2015-06-23","pret":0.00754,"close":304.18}
{"ticker":"ADS","date":"2015-06-24","pret":-0.00675,"close":303.39}
{"ticker":"ADS","date":"2015-06-25","pret":-0.00082,"close":303.97}
{"ticker":"ADS","date":"2015-06-26","pret":0.00099,"close":302.95}
{"ticker":"ADS","date":"2015-06-29","pret":-0.00825,"close":291.45}
{"ticker":"ADS","date":"2015-06-30","pret":-0.02585,"close":291.94}
{"ticker":"ADS","date":"2015-07-01","pret":0.00007,"close":292.86}
{"ticker":"ADS","date":"2015-07-02","pret":0.00251,"close":295.72}
{"ticker":"ADS","date":"2015-07-06","pret":-0.00384,"close":295.9}
{"ticker":"ADS","date":"2015-07-07","pret":0.00814,"close":298.96}
{"ticker":"ADS","date":"2015-07-08","pret":-0.00017,"close":293.69}
{"ticker":"ADS","date":"2015-07-09","pret":0.00253,"close":295.44}
{"ticker":"ADS","date":"2015-07-10","pret":0.01232,"close":301.93}
{"ticker":"ADS","date":"2015-07-13","pret":0.01483,"close":304.16}
{"ticker":"ADS","date":"2015-07-14","pret":-0.00115,"close":304.9}
{"ticker":"ADS","date":"2015-07-15","pret":0.00203,"close":300.03}
{"ticker":"ADS","date":"2015-07-16","pret":-0.00922,"close":302.15}
{"ticker":"ADS","date":"2015-07-17","pret":-0.00238,"close":302.37}
{"ticker":"ADS","date":"2015-07-20","pret":0.00179,"close":302.66}
{"ticker":"ADS","date":"2015-07-21","pret":0.00564,"close":299.57}
{"ticker":"ADS","date":"2015-07-22","pret":-0.01742,"close":301.69}
{"ticker":"ADS","date":"2015-07-23","pret":-0.0001,"close":284.34}
{"ticker":"ADS","date":"2015-07-24","pret":-0.04808,"close":274.11}
{"ticker":"ADS","date":"2015-07-27","pret":-0.04153,"close":267}
{"ticker":"ADS","date":"2015-07-28","pret":-0.02053,"close":270.81}
{"ticker":"ADS","date":"2015-07-29","pret":0.01679,"close":272.85}
{"ticker":"ADS","date":"2015-07-30","pret":-0.00313,"close":272.51}
{"ticker":"ADS","date":"2015-07-31","pret":0.00779,"close":275.04}
{"ticker":"ADS","date":"2015-08-03","pret":0.00714,"close":273.4}
{"ticker":"ADS","date":"2015-08-04","pret":-0.00627,"close":275.8}
{"ticker":"ADS","date":"2015-08-05","pret":0.01491,"close":275.56}
{"ticker":"ADS","date":"2015-08-06","pret":-0.00748,"close":269.47}
{"ticker":"ADS","date":"2015-08-07","pret":-0.02372,"close":270.16}
{"ticker":"ADS","date":"2015-08-10","pret":0.01321,"close":270.24}
{"ticker":"ADS","date":"2015-08-11","pret":-0.016,"close":267.99}
{"ticker":"ADS","date":"2015-08-12","pret":-0.00493,"close":269.53}
{"ticker":"ADS","date":"2015-08-13","pret":0.01136,"close":268.92}
{"ticker":"ADS","date":"2015-08-14","pret":0.00152,"close":273.78}
{"ticker":"ADS","date":"2015-08-17","pret":0.0063,"close":271.32}
{"ticker":"ADS","date":"2015-08-18","pret":-0.00479,"close":273.49}
{"ticker":"ADS","date":"2015-08-19","pret":0.00247,"close":268.57}
{"ticker":"ADS","date":"2015-08-20","pret":-0.01152,"close":266.63}
{"ticker":"ADS","date":"2015-08-21","pret":-0.01452,"close":259.22}
{"ticker":"ADS","date":"2015-08-24","pret":-0.07475,"close":247.05}
{"ticker":"ADS","date":"2015-08-25","pret":0.03099,"close":247.4}
{"ticker":"ADS","date":"2015-08-26","pret":-0.00059,"close":257.81}
{"ticker":"ADS","date":"2015-08-27","pret":0.02747,"close":263.83}
{"ticker":"ADS","date":"2015-08-28","pret":0.00968,"close":262.25}
{"ticker":"ADS","date":"2015-08-31","pret":-0.00511,"close":257.19}
{"ticker":"ADS","date":"2015-09-01","pret":-0.04004,"close":252.4}
{"ticker":"ADS","date":"2015-09-02","pret":0.02038,"close":255.51}
{"ticker":"ADS","date":"2015-09-03","pret":0.00242,"close":256.76}
{"ticker":"ADS","date":"2015-09-04","pret":-0.01502,"close":250.5}
{"ticker":"ADS","date":"2015-09-08","pret":0.00987,"close":257.52}
{"ticker":"ADS","date":"2015-09-09","pret":0.01217,"close":251.7}
{"ticker":"ADS","date":"2015-09-10","pret":-0.03404,"close":251.74}
{"ticker":"ADS","date":"2015-09-11","pret":0.00435,"close":253.63}
{"ticker":"ADS","date":"2015-09-14","pret":0.01014,"close":251.91}
{"ticker":"ADS","date":"2015-09-15","pret":-0.0026,"close":256.43}
{"ticker":"ADS","date":"2015-09-16","pret":0.01393,"close":254.4}
{"ticker":"ADS","date":"2015-09-17","pret":-0.00885,"close":255.35}
{"ticker":"ADS","date":"2015-09-18","pret":0.00251,"close":251.66}
{"ticker":"ADS","date":"2015-09-21","pret":-0.00598,"close":255.99}
{"ticker":"ADS","date":"2015-09-22","pret":-0.00122,"close":252.38}
{"ticker":"ADS","date":"2015-09-23","pret":-0.00154,"close":254.84}
{"ticker":"ADS","date":"2015-09-24","pret":-0.00166,"close":254.02}
{"ticker":"ADS","date":"2015-09-25","pret":0.01803,"close":259.3}
{"ticker":"ADS","date":"2015-09-28","pret":-0.00152,"close":249.47}
{"ticker":"ADS","date":"2015-09-29","pret":-0.02863,"close":251.2}
{"ticker":"ADS","date":"2015-09-30","pret":0.02037,"close":258.98}
{"ticker":"ADS","date":"2015-10-01","pret":0.02335,"close":262.35}
{"ticker":"ADS","date":"2015-10-02","pret":-0.00651,"close":269.35}
{"ticker":"ADS","date":"2015-10-05","pret":0.04611,"close":275.77}
{"ticker":"ADS","date":"2015-10-06","pret":0.0144,"close":275.61}
{"ticker":"ADS","date":"2015-10-07","pret":0.00931,"close":278.27}
{"ticker":"ADS","date":"2015-10-08","pret":-0.00068,"close":279.41}
{"ticker":"ADS","date":"2015-10-09","pret":0.00751,"close":280.12}
{"ticker":"ADS","date":"2015-10-12","pret":0.00172,"close":279}
{"ticker":"ADS","date":"2015-10-13","pret":-0.00923,"close":275.81}
{"ticker":"ADS","date":"2015-10-14","pret":-0.00499,"close":276.66}
{"ticker":"ADS","date":"2015-10-15","pret":0.01117,"close":278.18}
{"ticker":"ADS","date":"2015-10-16","pret":0.00018,"close":278.16}
{"ticker":"ADS","date":"2015-10-19","pret":-0.00799,"close":280.07}
{"ticker":"ADS","date":"2015-10-20","pret":0.01174,"close":280.99}
{"ticker":"ADS","date":"2015-10-21","pret":0.00804,"close":275.93}
{"ticker":"ADS","date":"2015-10-22","pret":0.00983,"close":294.49}
{"ticker":"ADS","date":"2015-10-23","pret":0.03772,"close":295.87}
{"ticker":"ADS","date":"2015-10-26","pret":-0.00365,"close":294.92}
{"ticker":"ADS","date":"2015-10-27","pret":-0.00646,"close":293.55}
{"ticker":"ADS","date":"2015-10-28","pret":0.003,"close":298.27}
{"ticker":"ADS","date":"2015-10-29","pret":0.01311,"close":297.85}
{"ticker":"ADS","date":"2015-10-30","pret":0.00215,"close":297.31}
{"ticker":"ADS","date":"2015-11-02","pret":-0.00787,"close":298.42}
{"ticker":"ADS","date":"2015-11-03","pret":0.00492,"close":300.59}
{"ticker":"ADS","date":"2015-11-04","pret":0.01166,"close":301.87}
{"ticker":"ADS","date":"2015-11-05","pret":-0.00103,"close":299.11}
{"ticker":"ADS","date":"2015-11-06","pret":0.00043,"close":297.95}
{"ticker":"ADS","date":"2015-11-09","pret":-0.01308,"close":296.73}
{"ticker":"ADS","date":"2015-11-10","pret":-0.00432,"close":297.57}
{"ticker":"ADS","date":"2015-11-11","pret":0.01059,"close":294.73}
{"ticker":"ADS","date":"2015-11-12","pret":-0.01956,"close":290.82}
{"ticker":"ADS","date":"2015-11-13","pret":-0.01074,"close":286.35}
{"ticker":"ADS","date":"2015-11-16","pret":-0.01494,"close":287.14}
{"ticker":"ADS","date":"2015-11-17","pret":0.00715,"close":284.49}
{"ticker":"ADS","date":"2015-11-18","pret":-0.01016,"close":287.7}
{"ticker":"ADS","date":"2015-11-19","pret":0.0085,"close":286.07}
{"ticker":"ADS","date":"2015-11-20","pret":0.00084,"close":286.61}
{"ticker":"ADS","date":"2015-11-23","pret":-0.00268,"close":285.66}
{"ticker":"ADS","date":"2015-11-24","pret":-0.01306,"close":285.45}
{"ticker":"ADS","date":"2015-11-25","pret":0.01873,"close":286.4}
{"ticker":"ADS","date":"2015-11-26"}
{"ticker":"ADS","date":"2015-11-27","pret":-0.0071,"close":285.53}
{"ticker":"ADS","date":"2015-11-30","pret":0.00136,"close":286.85}
{"ticker":"ADS","date":"2015-12-01","pret":0.0023,"close":289.16}
{"ticker":"ADS","date":"2015-12-02","pret":0.00254,"close":285.37}
{"ticker":"ADS","date":"2015-12-03","pret":-0.00599,"close":281.25}
{"ticker":"ADS","date":"2015-12-04","pret":-0.01811,"close":284.22}
{"ticker":"ADS","date":"2015-12-07","pret":0.00475,"close":282.86}
{"ticker":"ADS","date":"2015-12-08","pret":-0.00814,"close":282.15}
{"ticker":"ADS","date":"2015-12-09","pret":0.00028,"close":280.09}
{"ticker":"ADS","date":"2015-12-10","pret":0.00228,"close":280.16}
{"ticker":"ADS","date":"2015-12-11","pret":-0.02009,"close":268.1}
{"ticker":"ADS","date":"2015-12-14","pret":-0.02779,"close":269.99}
{"ticker":"ADS","date":"2015-12-15","pret":0.01361,"close":267.99}
{"ticker":"ADS","date":"2015-12-16","pret":-0.00424,"close":273.3}
{"ticker":"ADS","date":"2015-12-17"}
{"ticker":"ADS","date":"2015-12-18","pret":-0.00921,"close":266.94}
{"ticker":"ADS","date":"2015-12-21","pret":0.00629,"close":270.53}
{"ticker":"ADS","date":"2015-12-22","pret":0.00374,"close":273.7}
{"ticker":"ADS","date":"2015-12-23","pret":0.01936,"close":278.35}
{"ticker":"ADS","date":"2015-12-24","pret":0.00834,"close":278.2}
{"ticker":"ADS","date":"2015-12-28","pret":-0.00447,"close":278.14}
{"ticker":"ADS","date":"2015-12-29","pret":0.01084,"close":280.3}
{"ticker":"ADS","date":"2015-12-30","pret":-0.00096,"close":276.77}
{"ticker":"ADS","date":"2015-12-31","pret":-0.01553,"close":276.57}
{"ticker":"ADS","date":"2016-01-04","pret":-0.01559,"close":271.71}
{"ticker":"ADS","date":"2016-01-05","pret":0.00475,"close":274.05}
{"ticker":"ADSK","date":"2015-01-02","pret":-0.01274,"close":59.53}
{"ticker":"ADSK","date":"2015-01-05","pret":-0.01527,"close":58.66}
{"ticker":"ADSK","date":"2015-01-06","pret":-0.0044,"close":57.5}
{"ticker":"ADSK","date":"2015-01-07","pret":-0.01903,"close":57.38}
{"ticker":"ADSK","date":"2015-01-08","pret":0.00156,"close":58.8}
{"ticker":"ADSK","date":"2015-01-09","pret":0.0156,"close":58.27}
{"ticker":"ADSK","date":"2015-01-12","pret":-0.00751,"close":57.29}
{"ticker":"ADSK","date":"2015-01-13","pret":-0.01138,"close":57.34}
{"ticker":"ADSK","date":"2015-01-14","pret":-0.01908,"close":56.41}
{"ticker":"ADSK","date":"2015-01-15","pret":-0.00372,"close":55.71}
{"ticker":"ADSK","date":"2015-01-16","pret":-0.01411,"close":56.85}
{"ticker":"ADSK","date":"2015-01-20","pret":0.02977,"close":57.1}
{"ticker":"ADSK","date":"2015-01-21","pret":-0.00859,"close":57.55}
{"ticker":"ADSK","date":"2015-01-22","pret":0.01936,"close":58.27}
{"ticker":"ADSK","date":"2015-01-23","pret":0.0074,"close":58.19}
{"ticker":"ADSK","date":"2015-01-26","pret":-0.00069,"close":58.23}
{"ticker":"ADSK","date":"2015-01-27","pret":-0.01243,"close":56.15}
{"ticker":"ADSK","date":"2015-01-28","pret":-0.02142,"close":54.59}
{"ticker":"ADSK","date":"2015-01-29","pret":-0.03174,"close":55.36}
{"ticker":"ADSK","date":"2015-01-30","pret":0.00366,"close":54}
{"ticker":"ADSK","date":"2015-02-02","pret":-0.00806,"close":54.12}
{"ticker":"ADSK","date":"2015-02-03","pret":0.00294,"close":54.92}
{"ticker":"ADSK","date":"2015-02-04","pret":0.01095,"close":56.44}
{"ticker":"ADSK","date":"2015-02-05","pret":0.02421,"close":56.23}
{"ticker":"ADSK","date":"2015-02-06","pret":0.00071,"close":57.07}
{"ticker":"ADSK","date":"2015-02-09","pret":0.006,"close":57.34}
{"ticker":"ADSK","date":"2015-02-10","pret":0.01398,"close":58.5}
{"ticker":"ADSK","date":"2015-02-11","pret":0.01242,"close":58.3}
{"ticker":"ADSK","date":"2015-02-12","pret":0.00581,"close":59.07}
{"ticker":"ADSK","date":"2015-02-13","pret":0.00933,"close":60.67}
{"ticker":"ADSK","date":"2015-02-17","pret":0.02237,"close":61.13}
{"ticker":"ADSK","date":"2015-02-18","pret":0.00362,"close":61.11}
{"ticker":"ADSK","date":"2015-02-19","pret":0.00574,"close":61.46}
{"ticker":"ADSK","date":"2015-02-20","pret":0.00016,"close":62.37}
{"ticker":"ADSK","date":"2015-02-23","pret":0.02039,"close":61.95}
{"ticker":"ADSK","date":"2015-02-24","pret":-0.00853,"close":62.07}
{"ticker":"ADSK","date":"2015-02-25","pret":0.00419,"close":62.01}
{"ticker":"ADSK","date":"2015-02-26","pret":-0.00097,"close":61.01}
{"ticker":"ADSK","date":"2015-02-27","pret":0.01534,"close":64.24}
{"ticker":"ADSK","date":"2015-03-02","pret":0.01574,"close":64}
{"ticker":"ADSK","date":"2015-03-03","pret":-0.0091,"close":62.7}
{"ticker":"ADSK","date":"2015-03-04","pret":-0.01572,"close":62.52}
{"ticker":"ADSK","date":"2015-03-05","pret":0.00032,"close":62.95}
{"ticker":"ADSK","date":"2015-03-06","pret":-0.00385,"close":61.74}
{"ticker":"ADSK","date":"2015-03-09","pret":-0.00985,"close":61.76}
{"ticker":"ADSK","date":"2015-03-10","pret":-0.01027,"close":59.64}
{"ticker":"ADSK","date":"2015-03-11","pret":-0.01886,"close":59.88}
{"ticker":"ADSK","date":"2015-03-12","pret":0.00233,"close":60.14}
{"ticker":"ADSK","date":"2015-03-13","pret":-0.00233,"close":60.48}
{"ticker":"ADSK","date":"2015-03-16","pret":0.01327,"close":61.5}
{"ticker":"ADSK","date":"2015-03-17","pret":0.00853,"close":61.43}
{"ticker":"ADSK","date":"2015-03-18","pret":-0.00442,"close":61.63}
{"ticker":"ADSK","date":"2015-03-19","pret":0.01094,"close":61}
{"ticker":"ADSK","date":"2015-03-20","pret":-0.00244,"close":60.98}
{"ticker":"ADSK","date":"2015-03-23","pret":-0.00817,"close":60.83}
{"ticker":"ADSK","date":"2015-03-24","pret":-0.00444,"close":61.07}
{"ticker":"ADSK","date":"2015-03-25","pret":0.00444,"close":59.35}
{"ticker":"ADSK","date":"2015-03-26","pret":-0.03761,"close":58.72}
{"ticker":"ADSK","date":"2015-03-27","pret":-0.00085,"close":58.72}
{"ticker":"ADSK","date":"2015-03-30","pret":0.00357,"close":59.3}
{"ticker":"ADSK","date":"2015-03-31","pret":-0.00853,"close":58.64}
{"ticker":"ADSK","date":"2015-04-01","pret":-0.01172,"close":58.74}
{"ticker":"ADSK","date":"2015-04-02","pret":0.01906,"close":59.82}
{"ticker":"ADSK","date":"2015-04-06","pret":0.00796,"close":59.71}
{"ticker":"ADSK","date":"2015-04-07","pret":0.00924,"close":60.68}
{"ticker":"ADSK","date":"2015-04-08","pret":0.0179,"close":61.82}
{"ticker":"ADSK","date":"2015-04-09","pret":0.02112,"close":62.81}
{"ticker":"ADSK","date":"2015-04-10","pret":0.00481,"close":62.74}
{"ticker":"ADSK","date":"2015-04-13","pret":0.00399,"close":61.77}
{"ticker":"ADSK","date":"2015-04-14","pret":-0.01267,"close":62.01}
{"ticker":"ADSK","date":"2015-04-15","pret":0.00274,"close":61.5}
{"ticker":"ADSK","date":"2015-04-16","pret":-0.01525,"close":61.66}
{"ticker":"ADSK","date":"2015-04-17","pret":-0.00278,"close":60.35}
{"ticker":"ADSK","date":"2015-04-20","pret":-0.00312,"close":61.04}
{"ticker":"ADSK","date":"2015-04-21","pret":0.00916,"close":61.61}
{"ticker":"ADSK","date":"2015-04-22","pret":0.00795,"close":62.13}
{"ticker":"ADSK","date":"2015-04-23","pret":0,"close":62.75}
{"ticker":"ADSK","date":"2015-04-24","pret":0.0173,"close":62.64}
{"ticker":"ADSK","date":"2015-04-27","pret":-0.01521,"close":60.6}
{"ticker":"ADSK","date":"2015-04-28","pret":-0.02218,"close":60.66}
{"ticker":"ADSK","date":"2015-04-29","pret":-0.00446,"close":59.54}
{"ticker":"ADSK","date":"2015-04-30","pret":-0.02465,"close":56.83}
{"ticker":"ADSK","date":"2015-05-01","pret":-0.03086,"close":57.58}
{"ticker":"ADSK","date":"2015-05-04","pret":0.00941,"close":57.76}
{"ticker":"ADSK","date":"2015-05-05","pret":-0.00469,"close":56.74}
{"ticker":"ADSK","date":"2015-05-06","pret":-0.00472,"close":56.19}
{"ticker":"ADSK","date":"2015-05-07","pret":-0.01713,"close":56.35}
{"ticker":"ADSK","date":"2015-05-08","pret":0.01538,"close":57.26}
{"ticker":"ADSK","date":"2015-05-11","pret":0.00385,"close":57.45}
{"ticker":"ADSK","date":"2015-05-12","pret":0,"close":56.8}
{"ticker":"ADSK","date":"2015-05-13","pret":-0.00508,"close":58.69}
{"ticker":"ADSK","date":"2015-05-14","pret":0.03605,"close":58.98}
{"ticker":"ADSK","date":"2015-05-15","pret":0.00338,"close":58.8}
{"ticker":"ADSK","date":"2015-05-18","pret":-0.01052,"close":58.4}
{"ticker":"ADSK","date":"2015-05-19","pret":-0.00085,"close":57.52}
{"ticker":"ADSK","date":"2015-05-20","pret":-0.03052,"close":57.58}
{"ticker":"ADSK","date":"2015-05-21","pret":0.01033,"close":57.51}
{"ticker":"ADSK","date":"2015-05-22","pret":0.00087,"close":56.39}
{"ticker":"ADSK","date":"2015-05-26","pret":-0.02129,"close":55.08}
{"ticker":"ADSK","date":"2015-05-27","pret":-0.02321,"close":55.49}
{"ticker":"ADSK","date":"2015-05-28","pret":0.00671,"close":54.55}
{"ticker":"ADSK","date":"2015-05-29","pret":-0.01586,"close":54.15}
{"ticker":"ADSK","date":"2015-06-01","pret":-0.00092,"close":54.39}
{"ticker":"ADSK","date":"2015-06-02","pret":-0.00387,"close":54.35}
{"ticker":"ADSK","date":"2015-06-03","pret":0.00919,"close":54.94}
{"ticker":"ADSK","date":"2015-06-04","pret":-0.00605,"close":53.73}
{"ticker":"ADSK","date":"2015-06-05","pret":-0.0098,"close":54.61}
{"ticker":"ADSK","date":"2015-06-08","pret":0.01457,"close":54.24}
{"ticker":"ADSK","date":"2015-06-09","pret":-0.00735,"close":53.92}
{"ticker":"ADSK","date":"2015-06-10","pret":0.00055,"close":54.97}
{"ticker":"ADSK","date":"2015-06-11","pret":-0.00074,"close":54.48}
{"ticker":"ADSK","date":"2015-06-12","pret":0.00166,"close":54.06}
{"ticker":"ADSK","date":"2015-06-15","pret":-0.0248,"close":53.56}
{"ticker":"ADSK","date":"2015-06-16","pret":0.00508,"close":53.44}
{"ticker":"ADSK","date":"2015-06-17","pret":0.00244,"close":53.58}
{"ticker":"ADSK","date":"2015-06-18","pret":0.00691,"close":54.16}
{"ticker":"ADSK","date":"2015-06-19","pret":0.00871,"close":53.57}
{"ticker":"ADSK","date":"2015-06-22","pret":-0.00555,"close":54.55}
{"ticker":"ADSK","date":"2015-06-23","pret":0.0118,"close":54.09}
{"ticker":"ADSK","date":"2015-06-24","pret":-0.01014,"close":53.91}
{"ticker":"ADSK","date":"2015-06-25","pret":0,"close":53.3}
{"ticker":"ADSK","date":"2015-06-26","pret":-0.01118,"close":52.2}
{"ticker":"ADSK","date":"2015-06-29","pret":-0.0374,"close":50.41}
{"ticker":"ADSK","date":"2015-06-30","pret":-0.00663,"close":50.08}
{"ticker":"ADSK","date":"2015-07-01","pret":-0.00984,"close":50.38}
{"ticker":"ADSK","date":"2015-07-02","pret":-0.00317,"close":50.83}
{"ticker":"ADSK","date":"2015-07-06","pret":-0.0004,"close":50.95}
{"ticker":"ADSK","date":"2015-07-07","pret":0.01847,"close":53.29}
{"ticker":"ADSK","date":"2015-07-08","pret":0.02633,"close":52.48}
{"ticker":"ADSK","date":"2015-07-09","pret":0.00662,"close":52.46}
{"ticker":"ADSK","date":"2015-07-10","pret":-0.00151,"close":52.51}
{"ticker":"ADSK","date":"2015-07-13","pret":0.00019,"close":52.84}
{"ticker":"ADSK","date":"2015-07-14","pret":-0.00397,"close":53.3}
{"ticker":"ADSK","date":"2015-07-15","pret":0.00774,"close":52.58}
{"ticker":"ADSK","date":"2015-07-16","pret":-0.00188,"close":52.5}
{"ticker":"ADSK","date":"2015-07-17","pret":-0.01327,"close":52.19}
{"ticker":"ADSK","date":"2015-07-20","pret":-0.00402,"close":51.85}
{"ticker":"ADSK","date":"2015-07-21","pret":0.00096,"close":52.12}
{"ticker":"ADSK","date":"2015-07-22","pret":0.00839,"close":52}
{"ticker":"ADSK","date":"2015-07-23","pret":-0.01299,"close":52.34}
{"ticker":"ADSK","date":"2015-07-24","pret":0.00614,"close":51.78}
{"ticker":"ADSK","date":"2015-07-27","pret":-0.01696,"close":51.05}
{"ticker":"ADSK","date":"2015-07-28","pret":-0.01193,"close":50.89}
{"ticker":"ADSK","date":"2015-07-29","pret":0.00039,"close":50.09}
{"ticker":"ADSK","date":"2015-07-30","pret":-0.01606,"close":50.6}
{"ticker":"ADSK","date":"2015-07-31","pret":0.01743,"close":50.58}
{"ticker":"ADSK","date":"2015-08-03","pret":0.03985,"close":53.3}
{"ticker":"ADSK","date":"2015-08-04","pret":0.01368,"close":54.15}
{"ticker":"ADSK","date":"2015-08-05","pret":0.00501,"close":54.11}
{"ticker":"ADSK","date":"2015-08-06","pret":0.00388,"close":52.94}
{"ticker":"ADSK","date":"2015-08-07","pret":-0.02655,"close":53.03}
{"ticker":"ADSK","date":"2015-08-10","pret":0.01523,"close":54.38}
{"ticker":"ADSK","date":"2015-08-11","pret":0.00836,"close":54.06}
{"ticker":"ADSK","date":"2015-08-12","pret":-0.00874,"close":54.82}
{"ticker":"ADSK","date":"2015-08-13","pret":0.01243,"close":54.61}
{"ticker":"ADSK","date":"2015-08-14","pret":0.0057,"close":54.86}
{"ticker":"ADSK","date":"2015-08-17","pret":0.00439,"close":55.4}
{"ticker":"ADSK","date":"2015-08-18","pret":0.0089,"close":54.59}
{"ticker":"ADSK","date":"2015-08-19","pret":-0.01476,"close":54.32}
{"ticker":"ADSK","date":"2015-08-20","pret":-0.01405,"close":53.1}
{"ticker":"ADSK","date":"2015-08-21","pret":-0.02183,"close":51.76}
{"ticker":"ADSK","date":"2015-08-24","pret":-0.07117,"close":49.39}
{"ticker":"ADSK","date":"2015-08-25","pret":0.03907,"close":48.17}
{"ticker":"ADSK","date":"2015-08-26","pret":-0.02749,"close":49.13}
{"ticker":"ADSK","date":"2015-08-27","pret":0.00222,"close":50}
{"ticker":"ADSK","date":"2015-08-28","pret":-0.03821,"close":47.52}
{"ticker":"ADSK","date":"2015-08-31","pret":-0.00904,"close":46.75}
{"ticker":"ADSK","date":"2015-09-01","pret":-0.03461,"close":45.49}
{"ticker":"ADSK","date":"2015-09-02","pret":0.00849,"close":45.99}
{"ticker":"ADSK","date":"2015-09-03","pret":0.00173,"close":45.94}
{"ticker":"ADSK","date":"2015-09-04","pret":-0.02167,"close":45.37}
{"ticker":"ADSK","date":"2015-09-08","pret":0.02015,"close":46.81}
{"ticker":"ADSK","date":"2015-09-09","pret":0.02336,"close":46.16}
{"ticker":"ADSK","date":"2015-09-10","pret":-0.02662,"close":46.23}
{"ticker":"ADSK","date":"2015-09-11","pret":0.00087,"close":46.3}
{"ticker":"ADSK","date":"2015-09-14","pret":-0.01357,"close":46.15}
{"ticker":"ADSK","date":"2015-09-15","pret":0.01682,"close":46.62}
{"ticker":"ADSK","date":"2015-09-16","pret":0.00884,"close":46.9}
{"ticker":"ADSK","date":"2015-09-17","pret":0.00471,"close":46.78}
{"ticker":"ADSK","date":"2015-09-18","pret":-0.01334,"close":46.48}
{"ticker":"ADSK","date":"2015-09-21","pret":0.00884,"close":47.41}
{"ticker":"ADSK","date":"2015-09-22","pret":0.00663,"close":46.93}
{"ticker":"ADSK","date":"2015-09-23","pret":-0.00085,"close":46.92}
{"ticker":"ADSK","date":"2015-09-24","pret":-0.00556,"close":47.05}
{"ticker":"ADSK","date":"2015-09-25","pret":0.01068,"close":46.97}
{"ticker":"ADSK","date":"2015-09-28","pret":-0.00085,"close":46.14}
{"ticker":"ADSK","date":"2015-09-29","pret":-0.01975,"close":45.24}
{"ticker":"ADSK","date":"2015-09-30","pret":-0.01617,"close":44.14}
{"ticker":"ADSK","date":"2015-10-01","pret":-0.0384,"close":43.14}
{"ticker":"ADSK","date":"2015-10-02","pret":-0.02504,"close":44}
{"ticker":"ADSK","date":"2015-10-05","pret":0.03913,"close":44.29}
{"ticker":"ADSK","date":"2015-10-06","pret":-0.00203,"close":44.8}
{"ticker":"ADSK","date":"2015-10-07","pret":0.01393,"close":45.9}
{"ticker":"ADSK","date":"2015-10-08","pret":0.02315,"close":47.31}
{"ticker":"ADSK","date":"2015-10-09","pret":0.0328,"close":51.57}
{"ticker":"ADSK","date":"2015-10-12","pret":0.08042,"close":51.55}
{"ticker":"ADSK","date":"2015-10-13","pret":0.00078,"close":52.08}
{"ticker":"ADSK","date":"2015-10-14","pret":0.01314,"close":51.37}
{"ticker":"ADSK","date":"2015-10-15","pret":-0.011,"close":52.16}
{"ticker":"ADSK","date":"2015-10-16","pret":0.01617,"close":52.04}
{"ticker":"ADSK","date":"2015-10-19","pret":-0.00882,"close":52.44}
{"ticker":"ADSK","date":"2015-10-20","pret":0.00154,"close":52}
{"ticker":"ADSK","date":"2015-10-21","pret":0.00671,"close":51.13}
{"ticker":"ADSK","date":"2015-10-22","pret":-0.01618,"close":52.59}
{"ticker":"ADSK","date":"2015-10-23","pret":0.02493,"close":52.39}
{"ticker":"ADSK","date":"2015-10-26","pret":0.0083,"close":53.61}
{"ticker":"ADSK","date":"2015-10-27","pret":0.00375,"close":54.1}
{"ticker":"ADSK","date":"2015-10-28","pret":0.01486,"close":55.5}
{"ticker":"ADSK","date":"2015-10-29","pret":0.01773,"close":55.06}
{"ticker":"ADSK","date":"2015-10-30","pret":-0.03953,"close":55.19}
{"ticker":"ADSK","date":"2015-11-02","pret":0.04495,"close":56.89}
{"ticker":"ADSK","date":"2015-11-03","pret":0.02473,"close":57.93}
{"ticker":"ADSK","date":"2015-11-04","pret":0.01742,"close":57.83}
{"ticker":"ADSK","date":"2015-11-05","pret":0.05216,"close":63.49}
{"ticker":"ADSK","date":"2015-11-06","pret":0.02908,"close":63.88}
{"ticker":"ADSK","date":"2015-11-09","pret":-0.00415,"close":63.51}
{"ticker":"ADSK","date":"2015-11-10","pret":-0.01061,"close":63.36}
{"ticker":"ADSK","date":"2015-11-11","pret":0.026,"close":62.12}
{"ticker":"ADSK","date":"2015-11-12","pret":-0.02406,"close":61.75}
{"ticker":"ADSK","date":"2015-11-13","pret":-0.00647,"close":60.45}
{"ticker":"ADSK","date":"2015-11-16","pret":-0.0134,"close":60.93}
{"ticker":"ADSK","date":"2015-11-17","pret":0.0064,"close":61.25}
{"ticker":"ADSK","date":"2015-11-18","pret":0.0018,"close":61.25}
{"ticker":"ADSK","date":"2015-11-19","pret":0.0031,"close":62.39}
{"ticker":"ADSK","date":"2015-11-20","pret":-0.01508,"close":60.55}
{"ticker":"ADSK","date":"2015-11-23","pret":-0.00215,"close":62.71}
{"ticker":"ADSK","date":"2015-11-24","pret":0.02968,"close":63.08}
{"ticker":"ADSK","date":"2015-11-25","pret":0.01483,"close":62.92}
{"ticker":"ADSK","date":"2015-11-26"}
{"ticker":"ADSK","date":"2015-11-27","pret":-0.00206,"close":63.05}
{"ticker":"ADSK","date":"2015-11-30","pret":-0.00032,"close":63.47}
{"ticker":"ADSK","date":"2015-12-01","pret":0.00885,"close":64.72}
{"ticker":"ADSK","date":"2015-12-02","pret":0.01483,"close":64.55}
{"ticker":"ADSK","date":"2015-12-03","pret":0.0051,"close":64.41}
{"ticker":"ADSK","date":"2015-12-04","pret":-0.00309,"close":65.29}
{"ticker":"ADSK","date":"2015-12-07","pret":0.01291,"close":63.75}
{"ticker":"ADSK","date":"2015-12-08","pret":-0.03496,"close":63.96}
{"ticker":"ADSK","date":"2015-12-09","pret":0.00897,"close":63.25}
{"ticker":"ADSK","date":"2015-12-10","pret":-0.00929,"close":63.24}
{"ticker":"ADSK","date":"2015-12-11","pret":-0.00714,"close":61.1}
{"ticker":"ADSK","date":"2015-12-14","pret":-0.0309,"close":60.74}
{"ticker":"ADSK","date":"2015-12-15","pret":0.00557,"close":61.09}
{"ticker":"ADSK","date":"2015-12-16","pret":0.00245,"close":61.93}
{"ticker":"ADSK","date":"2015-12-17"}
{"ticker":"ADSK","date":"2015-12-18","pret":-0.0161,"close":59.52}
{"ticker":"ADSK","date":"2015-12-21","pret":-0.012,"close":60.16}
{"ticker":"ADSK","date":"2015-12-22","pret":0.01629,"close":60.98}
{"ticker":"ADSK","date":"2015-12-23","pret":0.00968,"close":62.04}
{"ticker":"ADSK","date":"2015-12-24","pret":0.01298,"close":61.85}
{"ticker":"ADSK","date":"2015-12-28","pret":-0.00566,"close":61.86}
{"ticker":"ADSK","date":"2015-12-29","pret":0.00695,"close":62.22}
{"ticker":"ADSK","date":"2015-12-30","pret":0.00241,"close":62.25}
{"ticker":"ADSK","date":"2015-12-31","pret":-0.00209,"close":60.93}
{"ticker":"ADSK","date":"2016-01-04","pret":-0.03472,"close":60.31}
{"ticker":"ADSK","date":"2016-01-05","pret":0.00631,"close":60.39}
{"ticker":"ADT","date":"2015-01-02","pret":-0.00247,"close":36.13}
{"ticker":"ADT","date":"2015-01-05","pret":-0.01578,"close":35.16}
{"ticker":"ADT","date":"2015-01-06","pret":-0.01915,"close":34.75}
{"ticker":"ADT","date":"2015-01-07","pret":-0.00485,"close":34.99}
{"ticker":"ADT","date":"2015-01-08","pret":0.00541,"close":35.84}
{"ticker":"ADT","date":"2015-01-09","pret":0.02109,"close":36.18}
{"ticker":"ADT","date":"2015-01-12","pret":-0.01486,"close":34.56}
{"ticker":"ADT","date":"2015-01-13","pret":-0.01939,"close":34.39}
{"ticker":"ADT","date":"2015-01-14","pret":-0.02036,"close":33.99}
{"ticker":"ADT","date":"2015-01-15","pret":0.00206,"close":33.53}
{"ticker":"ADT","date":"2015-01-16","pret":-0.01447,"close":33.66}
{"ticker":"ADT","date":"2015-01-20","pret":0.00504,"close":33.51}
{"ticker":"ADT","date":"2015-01-21","pret":-0.00832,"close":34.08}
{"ticker":"ADT","date":"2015-01-22","pret":0.02302,"close":34.67}
{"ticker":"ADT","date":"2015-01-23","pret":0.01275,"close":34.97}
{"ticker":"ADT","date":"2015-01-26","pret":-0.00202,"close":33.82}
{"ticker":"ADT","date":"2015-01-27","pret":-0.02899,"close":33.79}
{"ticker":"ADT","date":"2015-01-28","pret":0.04445,"close":34.38}
{"ticker":"ADT","date":"2015-01-29","pret":-0.02242,"close":34.79}
{"ticker":"ADT","date":"2015-01-30","pret":0.00261,"close":34.4}
{"ticker":"ADT","date":"2015-02-02","pret":0.00203,"close":35.48}
{"ticker":"ADT","date":"2015-02-03","pret":0.03664,"close":36.01}
{"ticker":"ADT","date":"2015-02-04","pret":-0.0014,"close":36.12}
{"ticker":"ADT","date":"2015-02-05","pret":0.01028,"close":37.47}
{"ticker":"ADT","date":"2015-02-06","pret":0.03557,"close":37.32}
{"ticker":"ADT","date":"2015-02-09","pret":-0.01668,"close":37.12}
{"ticker":"ADT","date":"2015-02-10","pret":0.01507,"close":37.3}
{"ticker":"ADT","date":"2015-02-11","pret":-0.00751,"close":37.17}
{"ticker":"ADT","date":"2015-02-12","pret":0.0043,"close":38.1}
{"ticker":"ADT","date":"2015-02-13","pret":0.02174,"close":38.21}
{"ticker":"ADT","date":"2015-02-17","pret":0.01587,"close":39}
{"ticker":"ADT","date":"2015-02-18","pret":0.00515,"close":39.07}
{"ticker":"ADT","date":"2015-02-19","pret":0.00103,"close":39.13}
{"ticker":"ADT","date":"2015-02-20","pret":0.00051,"close":39.38}
{"ticker":"ADT","date":"2015-02-23","pret":0.00741,"close":39.84}
{"ticker":"ADT","date":"2015-02-24","pret":0.01088,"close":39.42}
{"ticker":"ADT","date":"2015-02-25","pret":-0.00809,"close":39.81}
{"ticker":"ADT","date":"2015-02-26","pret":0.00884,"close":39.51}
{"ticker":"ADT","date":"2015-02-27","pret":-0.00555,"close":39.22}
{"ticker":"ADT","date":"2015-03-02","pret":-0.00838,"close":39.08}
{"ticker":"ADT","date":"2015-03-03","pret":-0.00717,"close":38.83}
{"ticker":"ADT","date":"2015-03-04","pret":-0.00826,"close":38.34}
{"ticker":"ADT","date":"2015-03-05","pret":-0.00182,"close":39.03}
{"ticker":"ADT","date":"2015-03-06","pret":0.00363,"close":38.06}
{"ticker":"ADT","date":"2015-03-09","pret":-0.01432,"close":38.97}
{"ticker":"ADT","date":"2015-03-10","pret":0.01355,"close":37.88}
{"ticker":"ADT","date":"2015-03-11","pret":-0.02251,"close":38.14}
{"ticker":"ADT","date":"2015-03-12","pret":0.01106,"close":38.34}
{"ticker":"ADT","date":"2015-03-13","pret":0.00261,"close":38.39}
{"ticker":"ADT","date":"2015-03-16","pret":0.00521,"close":38.97}
{"ticker":"ADT","date":"2015-03-17","pret":0.01008,"close":39.4}
{"ticker":"ADT","date":"2015-03-18","pret":0.00998,"close":40.29}
{"ticker":"ADT","date":"2015-03-19","pret":0.02091,"close":39.37}
{"ticker":"ADT","date":"2015-03-20","pret":-0.01154,"close":40.35}
{"ticker":"ADT","date":"2015-03-23","pret":0.01948,"close":41.63}
{"ticker":"ADT","date":"2015-03-24","pret":0.02997,"close":41.44}
{"ticker":"ADT","date":"2015-03-25","pret":-0.00554,"close":40.71}
{"ticker":"ADT","date":"2015-03-26","pret":-0.02048,"close":41.01}
{"ticker":"ADT","date":"2015-03-27","pret":0.01005,"close":41.06}
{"ticker":"ADT","date":"2015-03-30","pret":0.00559,"close":41.64}
{"ticker":"ADT","date":"2015-03-31","pret":0.00556,"close":41.52}
{"ticker":"ADT","date":"2015-04-01","pret":0.00048,"close":41.66}
{"ticker":"ADT","date":"2015-04-02","pret":0.00265,"close":41.77}
{"ticker":"ADT","date":"2015-04-06","pret":-0.00096,"close":42.34}
{"ticker":"ADT","date":"2015-04-07","pret":0.01457,"close":41.52}
{"ticker":"ADT","date":"2015-04-08","pret":-0.02085,"close":41.64}
{"ticker":"ADT","date":"2015-04-09","pret":0.00964,"close":41.81}
{"ticker":"ADT","date":"2015-04-10","pret":-0.00457,"close":41.91}
{"ticker":"ADT","date":"2015-04-13","pret":0.00577,"close":41.57}
{"ticker":"ADT","date":"2015-04-14","pret":-0.00312,"close":42.17}
{"ticker":"ADT","date":"2015-04-15","pret":0.01526,"close":42.61}
{"ticker":"ADT","date":"2015-04-16","pret":0.00095,"close":41.1}
{"ticker":"ADT","date":"2015-04-17","pret":-0.03734,"close":40.63}
{"ticker":"ADT","date":"2015-04-20","pret":0.00636,"close":40.68}
{"ticker":"ADT","date":"2015-04-21","pret":-0.00587,"close":40.34}
{"ticker":"ADT","date":"2015-04-22","pret":-0.00838,"close":40.59}
{"ticker":"ADT","date":"2015-04-23","pret":0.00395,"close":40.66}
{"ticker":"ADT","date":"2015-04-24","pret":0.00467,"close":40.94}
{"ticker":"ADT","date":"2015-04-27","pret":0.00465,"close":40.22}
{"ticker":"ADT","date":"2015-04-28","pret":-0.02122,"close":39.93}
{"ticker":"ADT","date":"2015-04-29","pret":-0.02398,"close":37.93}
{"ticker":"ADT","date":"2015-04-30","pret":-0.03298,"close":37.6}
{"ticker":"ADT","date":"2015-05-01","pret":-0.00609,"close":37.79}
{"ticker":"ADT","date":"2015-05-04","pret":0.00794,"close":37.61}
{"ticker":"ADT","date":"2015-05-05","pret":-0.00953,"close":37.07}
{"ticker":"ADT","date":"2015-05-06","pret":-0.00882,"close":36.68}
{"ticker":"ADT","date":"2015-05-07","pret":-0.01487,"close":37.12}
{"ticker":"ADT","date":"2015-05-08","pret":0.02236,"close":37.53}
{"ticker":"ADT","date":"2015-05-11","pret":-0.00294,"close":37.61}
{"ticker":"ADT","date":"2015-05-12","pret":-0.00375,"close":38.25}
{"ticker":"ADT","date":"2015-05-13","pret":0.02855,"close":38.07}
{"ticker":"ADT","date":"2015-05-14","pret":-0.0013,"close":37.77}
{"ticker":"ADT","date":"2015-05-15","pret":-0.01234,"close":37.44}
{"ticker":"ADT","date":"2015-05-18","pret":-0.01116,"close":37.44}
{"ticker":"ADT","date":"2015-05-19","pret":0.0016,"close":37.53}
{"ticker":"ADT","date":"2015-05-20","pret":-0.0016,"close":37.52}
{"ticker":"ADT","date":"2015-05-21","pret":0.0016,"close":37.68}
{"ticker":"ADT","date":"2015-05-22","pret":0.00585,"close":37.81}
{"ticker":"ADT","date":"2015-05-26","pret":-0.00558,"close":36.76}
{"ticker":"ADT","date":"2015-05-27","pret":-0.01478,"close":37.01}
{"ticker":"ADT","date":"2015-05-28","pret":0.00054,"close":36.98}
{"ticker":"ADT","date":"2015-05-29","pret":-0.00162,"close":36.48}
{"ticker":"ADT","date":"2015-06-01","pret":-0.00734,"close":36.68}
{"ticker":"ADT","date":"2015-06-02","pret":-0.00383,"close":36.73}
{"ticker":"ADT","date":"2015-06-03","pret":0.00927,"close":36.72}
{"ticker":"ADT","date":"2015-06-04","pret":-0.01202,"close":36.52}
{"ticker":"ADT","date":"2015-06-05","pret":0.00028,"close":36.53}
{"ticker":"ADT","date":"2015-06-08","pret":0.00247,"close":36.49}
{"ticker":"ADT","date":"2015-06-09","pret":0.00356,"close":36.49}
{"ticker":"ADT","date":"2015-06-10","pret":-0.00356,"close":36.83}
{"ticker":"ADT","date":"2015-06-11","pret":0.01063,"close":36.9}
{"ticker":"ADT","date":"2015-06-12","pret":-0.00271,"close":36.68}
{"ticker":"ADT","date":"2015-06-15","pret":-0.01231,"close":36.47}
{"ticker":"ADT","date":"2015-06-16","pret":0.00275,"close":36.43}
{"ticker":"ADT","date":"2015-06-17","pret":0.00137,"close":36.67}
{"ticker":"ADT","date":"2015-06-18","pret":0.0071,"close":37.29}
{"ticker":"ADT","date":"2015-06-19","pret":0.01136,"close":37.09}
{"ticker":"ADT","date":"2015-06-22","pret":0.0043,"close":36.92}
{"ticker":"ADT","date":"2015-06-23","pret":-0.01213,"close":35.11}
{"ticker":"ADT","date":"2015-06-24","pret":-0.04804,"close":34.41}
{"ticker":"ADT","date":"2015-06-25","pret":-0.02128,"close":34.01}
{"ticker":"ADT","date":"2015-06-26","pret":-0.00934,"close":33.97}
{"ticker":"ADT","date":"2015-06-29","pret":-0.00943,"close":33.79}
{"ticker":"ADT","date":"2015-06-30","pret":0.00943,"close":33.57}
{"ticker":"ADT","date":"2015-07-01","pret":-0.01002,"close":33.59}
{"ticker":"ADT","date":"2015-07-02","pret":-0.00326,"close":33.2}
{"ticker":"ADT","date":"2015-07-06","pret":-0.0183,"close":33.25}
{"ticker":"ADT","date":"2015-07-07","pret":0.00874,"close":34.12}
{"ticker":"ADT","date":"2015-07-08","pret":0.01608,"close":33.39}
{"ticker":"ADT","date":"2015-07-09","pret":-0.0086,"close":32.43}
{"ticker":"ADT","date":"2015-07-10","pret":-0.0226,"close":32.64}
{"ticker":"ADT","date":"2015-07-13","pret":0.00729,"close":32.9}
{"ticker":"ADT","date":"2015-07-14","pret":-0.00394,"close":32.96}
{"ticker":"ADT","date":"2015-07-15","pret":-0.00426,"close":32.66}
{"ticker":"ADT","date":"2015-07-16","pret":0.00122,"close":32.61}
{"ticker":"ADT","date":"2015-07-17","pret":-0.00764,"close":32.53}
{"ticker":"ADT","date":"2015-07-20","pret":0.00977,"close":33.02}
{"ticker":"ADT","date":"2015-07-21","pret":0.00364,"close":32.39}
{"ticker":"ADT","date":"2015-07-22","pret":-0.02019,"close":32.29}
{"ticker":"ADT","date":"2015-07-23","pret":-0.00217,"close":32.37}
{"ticker":"ADT","date":"2015-07-24","pret":0.00186,"close":31.59}
{"ticker":"ADT","date":"2015-07-27","pret":-0.02377,"close":31.97}
{"ticker":"ADT","date":"2015-07-28","pret":0.0185,"close":32.91}
{"ticker":"ADT","date":"2015-07-29","pret":-0.01882,"close":34.48}
{"ticker":"ADT","date":"2015-07-30","pret":0.08058,"close":34.01}
{"ticker":"ADT","date":"2015-07-31","pret":-0.00088,"close":34.53}
{"ticker":"ADT","date":"2015-08-03","pret":0.00815,"close":33.7}
{"ticker":"ADT","date":"2015-08-04","pret":-0.02051,"close":33.81}
{"ticker":"ADT","date":"2015-08-05","pret":0.00679,"close":33.46}
{"ticker":"ADT","date":"2015-08-06","pret":-0.0169,"close":33.51}
{"ticker":"ADT","date":"2015-08-07","pret":-0.0009,"close":33.18}
{"ticker":"ADT","date":"2015-08-10","pret":-0.0006,"close":34.12}
{"ticker":"ADT","date":"2015-08-11","pret":0.01072,"close":33.45}
{"ticker":"ADT","date":"2015-08-12","pret":-0.01703,"close":33.77}
{"ticker":"ADT","date":"2015-08-13","pret":0.01585,"close":32.95}
{"ticker":"ADT","date":"2015-08-14","pret":-0.02432,"close":33.25}
{"ticker":"ADT","date":"2015-08-17","pret":0.00666,"close":33.48}
{"ticker":"ADT","date":"2015-08-18","pret":0.00962,"close":33.28}
{"ticker":"ADT","date":"2015-08-19","pret":-0.01022,"close":32.73}
{"ticker":"ADT","date":"2015-08-20","pret":-0.02014,"close":31.89}
{"ticker":"ADT","date":"2015-08-21","pret":-0.0256,"close":31.58}
{"ticker":"ADT","date":"2015-08-24","pret":-0.05493,"close":30.44}
{"ticker":"ADT","date":"2015-08-25","pret":0.04412,"close":31.26}
{"ticker":"ADT","date":"2015-08-26","pret":0.02338,"close":32.17}
{"ticker":"ADT","date":"2015-08-27","pret":0.01334,"close":33.21}
{"ticker":"ADT","date":"2015-08-28","pret":0.02134,"close":32.76}
{"ticker":"ADT","date":"2015-08-31","pret":-0.02073,"close":32.78}
{"ticker":"ADT","date":"2015-09-01","pret":-0.01146,"close":31.87}
{"ticker":"ADT","date":"2015-09-02","pret":0.00497,"close":32.13}
{"ticker":"ADT","date":"2015-09-03","pret":-0.00217,"close":32.25}
{"ticker":"ADT","date":"2015-09-04","pret":-0.00936,"close":31.43}
{"ticker":"ADT","date":"2015-09-08","pret":0.005,"close":32.05}
{"ticker":"ADT","date":"2015-09-09","pret":0.00591,"close":31.73}
{"ticker":"ADT","date":"2015-09-10","pret":-0.02449,"close":31.98}
{"ticker":"ADT","date":"2015-09-11","pret":0.01169,"close":31.69}
{"ticker":"ADT","date":"2015-09-14","pret":-0.00441,"close":31.57}
{"ticker":"ADT","date":"2015-09-15","pret":-0.00253,"close":31.92}
{"ticker":"ADT","date":"2015-09-16","pret":0.0107,"close":32.44}
{"ticker":"ADT","date":"2015-09-17","pret":0.01645,"close":32.17}
{"ticker":"ADT","date":"2015-09-18","pret":-0.02305,"close":31.31}
{"ticker":"ADT","date":"2015-09-21","pret":-0.00854,"close":31.61}
{"ticker":"ADT","date":"2015-09-22","pret":-0.00894,"close":30.54}
{"ticker":"ADT","date":"2015-09-23","pret":-0.01747,"close":30.25}
{"ticker":"ADT","date":"2015-09-24","pret":-0.02277,"close":30.72}
{"ticker":"ADT","date":"2015-09-25","pret":0.03154,"close":30.7}
{"ticker":"ADT","date":"2015-09-28","pret":-0.01466,"close":30.15}
{"ticker":"ADT","date":"2015-09-29","pret":-0.01222,"close":30.07}
{"ticker":"ADT","date":"2015-09-30","pret":0.00398,"close":29.9}
{"ticker":"ADT","date":"2015-10-01","pret":-0.00998,"close":30.01}
{"ticker":"ADT","date":"2015-10-02","pret":-0.00805,"close":31.13}
{"ticker":"ADT","date":"2015-10-05","pret":0.06679,"close":32.26}
{"ticker":"ADT","date":"2015-10-06","pret":0.01625,"close":32.4}
{"ticker":"ADT","date":"2015-10-07","pret":0.01079,"close":33.05}
{"ticker":"ADT","date":"2015-10-08","pret":0.0122,"close":34.08}
{"ticker":"ADT","date":"2015-10-09","pret":0.03132,"close":34.11}
{"ticker":"ADT","date":"2015-10-12","pret":0.00117,"close":33.68}
{"ticker":"ADT","date":"2015-10-13","pret":-0.01627,"close":33.19}
{"ticker":"ADT","date":"2015-10-14","pret":-0.00989,"close":33.47}
{"ticker":"ADT","date":"2015-10-15","pret":0.01227,"close":33.8}
{"ticker":"ADT","date":"2015-10-16","pret":0.00711,"close":33}
{"ticker":"ADT","date":"2015-10-19","pret":-0.03242,"close":32.55}
{"ticker":"ADT","date":"2015-10-20","pret":-0.00673,"close":33.38}
{"ticker":"ADT","date":"2015-10-21","pret":0.02786,"close":33.3}
{"ticker":"ADT","date":"2015-10-22","pret":-0.0012,"close":33.58}
{"ticker":"ADT","date":"2015-10-23","pret":0.0116,"close":33.69}
{"ticker":"ADT","date":"2015-10-26","pret":-0.0098,"close":33.58}
{"ticker":"ADT","date":"2015-10-27","pret":-0.00599,"close":32.87}
{"ticker":"ADT","date":"2015-10-28","pret":-0.013,"close":33.09}
{"ticker":"ADT","date":"2015-10-29","pret":0.00334,"close":33.01}
{"ticker":"ADT","date":"2015-10-30","pret":-0.00061,"close":33.04}
{"ticker":"ADT","date":"2015-11-02","pret":0.00303,"close":33.34}
{"ticker":"ADT","date":"2015-11-03","pret":0.00723,"close":33.48}
{"ticker":"ADT","date":"2015-11-04","pret":0.00718,"close":33.81}
{"ticker":"ADT","date":"2015-11-05","pret":0.00654,"close":33.95}
{"ticker":"ADT","date":"2015-11-06","pret":-0.00564,"close":34.19}
{"ticker":"ADT","date":"2015-11-09","pret":0.01537,"close":33.29}
{"ticker":"ADT","date":"2015-11-10","pret":-0.02645,"close":32.55}
{"ticker":"ADT","date":"2015-11-11","pret":0.03376,"close":33.99}
{"ticker":"ADT","date":"2015-11-12","pret":-0.01201,"close":33.75}
{"ticker":"ADT","date":"2015-11-13","pret":-0.0071,"close":33.81}
{"ticker":"ADT","date":"2015-11-16","pret":0.00267,"close":33.97}
{"ticker":"ADT","date":"2015-11-17","pret":0.00914,"close":34.13}
{"ticker":"ADT","date":"2015-11-18","pret":0.00497,"close":34.67}
{"ticker":"ADT","date":"2015-11-19","pret":0.01564,"close":34.06}
{"ticker":"ADT","date":"2015-11-20","pret":-0.01681,"close":34.28}
{"ticker":"ADT","date":"2015-11-23","pret":-0.00176,"close":34.14}
{"ticker":"ADT","date":"2015-11-24","pret":-0.00499,"close":34.35}
{"ticker":"ADT","date":"2015-11-25","pret":0.01199,"close":34.6}
{"ticker":"ADT","date":"2015-11-26"}
{"ticker":"ADT","date":"2015-11-27","pret":0.00666,"close":34.54}
{"ticker":"ADT","date":"2015-11-30","pret":-0.00144,"close":35.47}
{"ticker":"ADT","date":"2015-12-01","pret":0.02851,"close":35.96}
{"ticker":"ADT","date":"2015-12-02","pret":0.01062,"close":35.83}
{"ticker":"ADT","date":"2015-12-03","pret":-0.00084,"close":35.35}
{"ticker":"ADT","date":"2015-12-04","pret":-0.01684,"close":35.13}
{"ticker":"ADT","date":"2015-12-07","pret":-0.00967,"close":34.44}
{"ticker":"ADT","date":"2015-12-08","pret":-0.02576,"close":33.91}
{"ticker":"ADT","date":"2015-12-09","pret":-0.00825,"close":33.75}
{"ticker":"ADT","date":"2015-12-10","pret":-0.00089,"close":33.48}
{"ticker":"ADT","date":"2015-12-11","pret":-0.02124,"close":32.96}
{"ticker":"ADT","date":"2015-12-14","pret":-0.00455,"close":33.2}
{"ticker":"ADT","date":"2015-12-15","pret":0.01716,"close":33.59}
{"ticker":"ADT","date":"2015-12-16","pret":0.01069,"close":33.99}
{"ticker":"ADT","date":"2015-12-17"}
{"ticker":"ADT","date":"2015-12-18","pret":-0.02633,"close":32.63}
{"ticker":"ADT","date":"2015-12-21","pret":-0.00975,"close":33.27}
{"ticker":"ADT","date":"2015-12-22","pret":0.02091,"close":33.38}
{"ticker":"ADT","date":"2015-12-23","pret":0.00955,"close":34.22}
{"ticker":"ADT","date":"2015-12-24","pret":0.01445,"close":33.57}
{"ticker":"ADT","date":"2015-12-28","pret":-0.01951,"close":34.1}
{"ticker":"ADT","date":"2015-12-29","pret":0.0236,"close":34.68}
{"ticker":"ADT","date":"2015-12-30","pret":0.00871,"close":33.69}
{"ticker":"ADT","date":"2015-12-31","pret":-0.02784,"close":32.98}
{"ticker":"ADT","date":"2016-01-04","pret":-0.03662,"close":32.41}
{"ticker":"ADT","date":"2016-01-05","pret":0.00246,"close":32.36}
{"ticker":"ADTN","date":"2015-01-02","pret":-0.0145,"close":21.78}
{"ticker":"ADTN","date":"2015-01-05","pret":-0.01286,"close":21.74}
{"ticker":"ADTN","date":"2015-01-06","pret":0.01286,"close":21.42}
{"ticker":"ADTN","date":"2015-01-07","pret":-0.01471,"close":21.52}
{"ticker":"ADTN","date":"2015-01-08","pret":0.00554,"close":21.44}
{"ticker":"ADTN","date":"2015-01-09","pret":-0.00972,"close":21.28}
{"ticker":"ADTN","date":"2015-01-12","pret":-0.01028,"close":21.14}
{"ticker":"ADTN","date":"2015-01-13","pret":0.00047,"close":22.22}
{"ticker":"ADTN","date":"2015-01-14","pret":0.03779,"close":22.56}
{"ticker":"ADTN","date":"2015-01-15","pret":0.02325,"close":22.26}
{"ticker":"ADTN","date":"2015-01-16","pret":-0.01873,"close":22.56}
{"ticker":"ADTN","date":"2015-01-20","pret":0.01564,"close":23.05}
{"ticker":"ADTN","date":"2015-01-21","pret":0.0514,"close":23.05}
{"ticker":"ADTN","date":"2015-01-22","pret":-0.02386,"close":22.85}
{"ticker":"ADTN","date":"2015-01-23","pret":-0.01521,"close":22.38}
{"ticker":"ADTN","date":"2015-01-26","pret":-0.02124,"close":22}
{"ticker":"ADTN","date":"2015-01-27","pret":-0.02536,"close":22.32}
{"ticker":"ADTN","date":"2015-01-28","pret":0.03427,"close":22.36}
{"ticker":"ADTN","date":"2015-01-29","pret":-0.0089,"close":22.59}
{"ticker":"ADTN","date":"2015-01-30","pret":0.00357,"close":22.11}
{"ticker":"ADTN","date":"2015-02-02","pret":-0.0112,"close":21.87}
{"ticker":"ADTN","date":"2015-02-03","pret":-0.01544,"close":21.99}
{"ticker":"ADTN","date":"2015-02-04","pret":0.00137,"close":21.58}
{"ticker":"ADTN","date":"2015-02-05","pret":-0.01334,"close":21.98}
{"ticker":"ADTN","date":"2015-02-06","pret":0.01426,"close":21.87}
{"ticker":"ADTN","date":"2015-02-09","pret":-0.00641,"close":22}
{"ticker":"ADTN","date":"2015-02-10","pret":0.01188,"close":22.1}
{"ticker":"ADTN","date":"2015-02-11","pret":0.00363,"close":22.47}
{"ticker":"ADTN","date":"2015-02-12","pret":0.02679,"close":23.38}
{"ticker":"ADTN","date":"2015-02-13","pret":0.03122,"close":23.11}
{"ticker":"ADTN","date":"2015-02-17","pret":-0.01073,"close":22.77}
{"ticker":"ADTN","date":"2015-02-18","pret":-0.02049,"close":22.98}
{"ticker":"ADTN","date":"2015-02-19","pret":0.01095,"close":22.84}
{"ticker":"ADTN","date":"2015-02-20","pret":-0.00875,"close":23}
{"ticker":"ADTN","date":"2015-02-23","pret":0.00962,"close":22.15}
{"ticker":"ADTN","date":"2015-02-24","pret":-0.03861,"close":22.08}
{"ticker":"ADTN","date":"2015-02-25","pret":0.00136,"close":21.95}
{"ticker":"ADTN","date":"2015-02-26","pret":-0.00635,"close":21.26}
{"ticker":"ADTN","date":"2015-02-27","pret":-0.03235,"close":21.53}
{"ticker":"ADTN","date":"2015-03-02","pret":0.01214,"close":20.76}
{"ticker":"ADTN","date":"2015-03-03","pret":-0.03879,"close":20.38}
{"ticker":"ADTN","date":"2015-03-04","pret":-0.02343,"close":20.36}
{"ticker":"ADTN","date":"2015-03-05","pret":0.00591,"close":20.52}
{"ticker":"ADTN","date":"2015-03-06","pret":0.00636,"close":20.57}
{"ticker":"ADTN","date":"2015-03-09","pret":0.00778,"close":20.51}
{"ticker":"ADTN","date":"2015-03-10","pret":-0.01316,"close":20.03}
{"ticker":"ADTN","date":"2015-03-11","pret":-0.01383,"close":20.54}
{"ticker":"ADTN","date":"2015-03-12","pret":0.02213,"close":20.39}
{"ticker":"ADTN","date":"2015-03-13","pret":-0.00683,"close":19.9}
{"ticker":"ADTN","date":"2015-03-16","pret":-0.02329,"close":20.09}
{"ticker":"ADTN","date":"2015-03-17","pret":0.006,"close":19.89}
{"ticker":"ADTN","date":"2015-03-18","pret":-0.01506,"close":19.78}
{"ticker":"ADTN","date":"2015-03-19","pret":-0.00966,"close":18.8}
{"ticker":"ADTN","date":"2015-03-20","pret":-0.03959,"close":18.79}
{"ticker":"ADTN","date":"2015-03-23","pret":0.00106,"close":18.91}
{"ticker":"ADTN","date":"2015-03-24","pret":0.00053,"close":18.74}
{"ticker":"ADTN","date":"2015-03-25","pret":-0.00585,"close":18.66}
{"ticker":"ADTN","date":"2015-03-26","pret":-0.00321,"close":18.32}
{"ticker":"ADTN","date":"2015-03-27","pret":-0.02055,"close":18.33}
{"ticker":"ADTN","date":"2015-03-30","pret":0.00545,"close":18.73}
{"ticker":"ADTN","date":"2015-03-31","pret":0.01564,"close":18.67}
{"ticker":"ADTN","date":"2015-04-01","pret":-0.00698,"close":18.85}
{"ticker":"ADTN","date":"2015-04-02","pret":0.01497,"close":18.82}
{"ticker":"ADTN","date":"2015-04-06","pret":0.01684,"close":19.11}
{"ticker":"ADTN","date":"2015-04-07","pret":-0.00366,"close":19.27}
{"ticker":"ADTN","date":"2015-04-08","pret":0.00887,"close":18.96}
{"ticker":"ADTN","date":"2015-04-09","pret":-0.01993,"close":19.01}
{"ticker":"ADTN","date":"2015-04-10","pret":0.01211,"close":19.03}
{"ticker":"ADTN","date":"2015-04-13","pret":-0.00472,"close":18.67}
{"ticker":"ADTN","date":"2015-04-14","pret":-0.01964,"close":18.4}
{"ticker":"ADTN","date":"2015-04-15","pret":-0.00808,"close":19.03}
{"ticker":"ADTN","date":"2015-04-16","pret":0.02877,"close":18.91}
{"ticker":"ADTN","date":"2015-04-17","pret":-0.01482,"close":18.68}
{"ticker":"ADTN","date":"2015-04-20","pret":-0.00481,"close":18.27}
{"ticker":"ADTN","date":"2015-04-21","pret":-0.01565,"close":18.53}
{"ticker":"ADTN","date":"2015-04-22","pret":-0.09286,"close":16.61}
{"ticker":"ADTN","date":"2015-04-23","pret":-0.02846,"close":16.01}
{"ticker":"ADTN","date":"2015-04-24","pret":-0.01485,"close":15.98}
{"ticker":"ADTN","date":"2015-04-27","pret":-0.00563,"close":16.06}
{"ticker":"ADTN","date":"2015-04-28","pret":0.00812,"close":16.13}
{"ticker":"ADTN","date":"2015-04-29","pret":-0.00374,"close":16}
{"ticker":"ADTN","date":"2015-04-30","pret":0.03013,"close":16.61}
{"ticker":"ADTN","date":"2015-05-01","pret":0.00544,"close":16.63}
{"ticker":"ADTN","date":"2015-05-04","pret":0.0012,"close":16.52}
{"ticker":"ADTN","date":"2015-05-05","pret":-0.02006,"close":16.33}
{"ticker":"ADTN","date":"2015-05-06","pret":0.00795,"close":16.31}
{"ticker":"ADTN","date":"2015-05-07","pret":-0.00611,"close":16.3}
{"ticker":"ADTN","date":"2015-05-08","pret":0.00976,"close":16.63}
{"ticker":"ADTN","date":"2015-05-11","pret":0.00545,"close":16.67}
{"ticker":"ADTN","date":"2015-05-12","pret":0.00241,"close":16.56}
{"ticker":"ADTN","date":"2015-05-13","pret":-0.00241,"close":16.64}
{"ticker":"ADTN","date":"2015-05-14","pret":0.00602,"close":16.7}
{"ticker":"ADTN","date":"2015-05-15","pret":0.003,"close":16.76}
{"ticker":"ADTN","date":"2015-05-18","pret":-0.0024,"close":16.9}
{"ticker":"ADTN","date":"2015-05-19","pret":0.01251,"close":16.96}
{"ticker":"ADTN","date":"2015-05-20","pret":0.00355,"close":17.03}
{"ticker":"ADTN","date":"2015-05-21","pret":0.00236,"close":16.91}
{"ticker":"ADTN","date":"2015-05-22","pret":-0.00472,"close":17.11}
{"ticker":"ADTN","date":"2015-05-26","pret":0.01,"close":16.86}
{"ticker":"ADTN","date":"2015-05-27","pret":-0.01237,"close":17.21}
{"ticker":"ADTN","date":"2015-05-28","pret":0.02112,"close":17.51}
{"ticker":"ADTN","date":"2015-05-29","pret":0.01269,"close":17.22}
{"ticker":"ADTN","date":"2015-06-01","pret":-0.01095,"close":16.82}
{"ticker":"ADTN","date":"2015-06-02","pret":-0.02761,"close":16.93}
{"ticker":"ADTN","date":"2015-06-03","pret":0.00889,"close":16.89}
{"ticker":"ADTN","date":"2015-06-04","pret":-0.00236,"close":16.9}
{"ticker":"ADTN","date":"2015-06-05","pret":0.00118,"close":16.82}
{"ticker":"ADTN","date":"2015-06-08","pret":-0.00652,"close":16.76}
{"ticker":"ADTN","date":"2015-06-09","pret":-0.0006,"close":16.61}
{"ticker":"ADTN","date":"2015-06-10","pret":-0.00717,"close":16.75}
{"ticker":"ADTN","date":"2015-06-11","pret":0.00598,"close":16.8}
{"ticker":"ADTN","date":"2015-06-12","pret":-0.00478,"close":16.82}
{"ticker":"ADTN","date":"2015-06-15","pret":0,"close":16.77}
{"ticker":"ADTN","date":"2015-06-16","pret":0.0018,"close":16.85}
{"ticker":"ADTN","date":"2015-06-17","pret":0.01011,"close":16.83}
{"ticker":"ADTN","date":"2015-06-18","pret":-0.00653,"close":16.85}
{"ticker":"ADTN","date":"2015-06-19","pret":0.00712,"close":16.79}
{"ticker":"ADTN","date":"2015-06-22","pret":-0.00296,"close":16.75}
{"ticker":"ADTN","date":"2015-06-23","pret":-0.00476,"close":16.82}
{"ticker":"ADTN","date":"2015-06-24","pret":0.00238,"close":16.73}
{"ticker":"ADTN","date":"2015-06-25","pret":-0.00178,"close":16.65}
{"ticker":"ADTN","date":"2015-06-26","pret":-0.00958,"close":16.35}
{"ticker":"ADTN","date":"2015-06-29","pret":-0.02312,"close":16.3}
{"ticker":"ADTN","date":"2015-06-30","pret":0.00552,"close":16.25}
{"ticker":"ADTN","date":"2015-07-01","pret":0.00244,"close":16.19}
{"ticker":"ADTN","date":"2015-07-02","pret":-0.00982,"close":16.12}
{"ticker":"ADTN","date":"2015-07-06","pret":-0.01054,"close":16.08}
{"ticker":"ADTN","date":"2015-07-07","pret":0.00497,"close":16.02}
{"ticker":"ADTN","date":"2015-07-08","pret":-0.00684,"close":16.34}
{"ticker":"ADTN","date":"2015-07-09","pret":0.0277,"close":16.17}
{"ticker":"ADTN","date":"2015-07-10","pret":-0.00854,"close":16.74}
{"ticker":"ADTN","date":"2015-07-13","pret":0.0248,"close":16.93}
{"ticker":"ADTN","date":"2015-07-14","pret":0.01482,"close":17.28}
{"ticker":"ADTN","date":"2015-07-15","pret":0.03811,"close":16.12}
{"ticker":"ADTN","date":"2015-07-16","pret":-0.09068,"close":16.77}
{"ticker":"ADTN","date":"2015-07-17","pret":0.04844,"close":16.52}
{"ticker":"ADTN","date":"2015-07-20","pret":-0.0203,"close":16.3}
{"ticker":"ADTN","date":"2015-07-21","pret":-0.01826,"close":16.37}
{"ticker":"ADTN","date":"2015-07-22","pret":0,"close":16.28}
{"ticker":"ADTN","date":"2015-07-23","pret":0.00612,"close":16.39}
{"ticker":"ADTN","date":"2015-07-24","pret":0.00244,"close":16.24}
{"ticker":"ADTN","date":"2015-07-27","pret":-0.01411,"close":15.96}
{"ticker":"ADTN","date":"2015-07-28","pret":-0.01431,"close":15.92}
{"ticker":"ADTN","date":"2015-07-29","pret":-0.00063,"close":16.17}
{"ticker":"ADTN","date":"2015-07-30","pret":0.00998,"close":16.39}
{"ticker":"ADTN","date":"2015-07-31","pret":0.02088,"close":16.5}
{"ticker":"ADTN","date":"2015-08-03","pret":-0.00061,"close":16.39}
{"ticker":"ADTN","date":"2015-08-04","pret":-0.00244,"close":16.17}
{"ticker":"ADTN","date":"2015-08-05","pret":-0.0098,"close":16.16}
{"ticker":"ADTN","date":"2015-08-06","pret":-0.00866,"close":16.24}
{"ticker":"ADTN","date":"2015-08-07","pret":0.0031,"close":16.36}
{"ticker":"ADTN","date":"2015-08-10","pret":0.01841,"close":16.56}
{"ticker":"ADTN","date":"2015-08-11","pret":0.00485,"close":16.19}
{"ticker":"ADTN","date":"2015-08-12","pret":-0.02078,"close":16.05}
{"ticker":"ADTN","date":"2015-08-13","pret":-0.00993,"close":15.94}
{"ticker":"ADTN","date":"2015-08-14","pret":-0.00689,"close":15.95}
{"ticker":"ADTN","date":"2015-08-17","pret":0.00126,"close":16.29}
{"ticker":"ADTN","date":"2015-08-18","pret":0.02111,"close":16.15}
{"ticker":"ADTN","date":"2015-08-19","pret":-0.01361,"close":15.71}
{"ticker":"ADTN","date":"2015-08-20","pret":-0.02522,"close":15.63}
{"ticker":"ADTN","date":"2015-08-21","pret":-0.01156,"close":15.59}
{"ticker":"ADTN","date":"2015-08-24","pret":-0.02485,"close":15.12}
{"ticker":"ADTN","date":"2015-08-25","pret":0.02421,"close":14.83}
{"ticker":"ADTN","date":"2015-08-26","pret":-0.02686,"close":15.34}
{"ticker":"ADTN","date":"2015-08-27","pret":0.03266,"close":15.63}
{"ticker":"ADTN","date":"2015-08-28","pret":0.00449,"close":15.7}
{"ticker":"ADTN","date":"2015-08-31","pret":-0.00064,"close":16.02}
{"ticker":"ADTN","date":"2015-09-01","pret":0.01082,"close":15.66}
{"ticker":"ADTN","date":"2015-09-02","pret":0.00253,"close":15.68}
{"ticker":"ADTN","date":"2015-09-03","pret":-0.00888,"close":15.7}
{"ticker":"ADTN","date":"2015-09-04","pret":-0.01025,"close":15.51}
{"ticker":"ADTN","date":"2015-09-08","pret":0.01089,"close":15.5}
{"ticker":"ADTN","date":"2015-09-09","pret":-0.01153,"close":15.46}
{"ticker":"ADTN","date":"2015-09-10","pret":-0.00452,"close":15.44}
{"ticker":"ADTN","date":"2015-09-11","pret":-0.01106,"close":15.14}
{"ticker":"ADTN","date":"2015-09-14","pret":-0.00591,"close":14.99}
{"ticker":"ADTN","date":"2015-09-15","pret":-0.01059,"close":15.17}
{"ticker":"ADTN","date":"2015-09-16","pret":0.01125,"close":15.22}
{"ticker":"ADTN","date":"2015-09-17","pret":-0.00066,"close":15.13}
{"ticker":"ADTN","date":"2015-09-18","pret":-0.01659,"close":14.81}
{"ticker":"ADTN","date":"2015-09-21","pret":-0.00402,"close":14.84}
{"ticker":"ADTN","date":"2015-09-22","pret":-0.01149,"close":14.51}
{"ticker":"ADTN","date":"2015-09-23","pret":-0.01438,"close":14.38}
{"ticker":"ADTN","date":"2015-09-24","pret":-0.01459,"close":14.71}
{"ticker":"ADTN","date":"2015-09-25","pret":0.03507,"close":14.72}
{"ticker":"ADTN","date":"2015-09-28","pret":-0.01155,"close":14.73}
{"ticker":"ADTN","date":"2015-09-29","pret":0.00613,"close":14.51}
{"ticker":"ADTN","date":"2015-09-30","pret":-0.00545,"close":14.6}
{"ticker":"ADTN","date":"2015-10-01","pret":0.02762,"close":14.73}
{"ticker":"ADTN","date":"2015-10-02","pret":-0.0393,"close":14.65}
{"ticker":"ADTN","date":"2015-10-05","pret":0.01984,"close":15.24}
{"ticker":"ADTN","date":"2015-10-06","pret":0.02806,"close":15.68}
{"ticker":"ADTN","date":"2015-10-07","pret":0.03559,"close":15.54}
{"ticker":"ADTN","date":"2015-10-08","pret":-0.00958,"close":15.79}
{"ticker":"ADTN","date":"2015-10-09"}
{"ticker":"ADTN","date":"2015-10-12","pret":0.00831,"close":15.78}
{"ticker":"ADTN","date":"2015-10-13","pret":-0.00447,"close":15.46}
{"ticker":"ADTN","date":"2015-10-14","pret":-0.01093,"close":14.51}
{"ticker":"ADTN","date":"2015-10-15","pret":-0.06406,"close":14.46}
{"ticker":"ADTN","date":"2015-10-16","pret":0.00138,"close":14.82}
{"ticker":"ADTN","date":"2015-10-19","pret":0.01503,"close":14.69}
{"ticker":"ADTN","date":"2015-10-20","pret":-0.0068,"close":14.81}
{"ticker":"ADTN","date":"2015-10-21","pret":0.01221,"close":14.55}
{"ticker":"ADTN","date":"2015-10-22","pret":-0.01085,"close":14.73}
{"ticker":"ADTN","date":"2015-10-23","pret":0.00882,"close":15.02}
{"ticker":"ADTN","date":"2015-10-26","pret":0.01742,"close":14.77}
{"ticker":"ADTN","date":"2015-10-27","pret":-0.02488,"close":14.53}
{"ticker":"ADTN","date":"2015-10-28","pret":-0.00409,"close":15.06}
{"ticker":"ADTN","date":"2015-10-29","pret":0.02097,"close":15.04}
{"ticker":"ADTN","date":"2015-10-30","pret":0.00601,"close":15.53}
{"ticker":"ADTN","date":"2015-11-02","pret":0.03594,"close":15.61}
{"ticker":"ADTN","date":"2015-11-03","pret":0.00064,"close":15.58}
{"ticker":"ADTN","date":"2015-11-04","pret":0.0032,"close":15.63}
{"ticker":"ADTN","date":"2015-11-05","pret":0.00064,"close":15.81}
{"ticker":"ADTN","date":"2015-11-06","pret":0.00446,"close":15.96}
{"ticker":"ADTN","date":"2015-11-09","pret":0.01515,"close":15.75}
{"ticker":"ADTN","date":"2015-11-10","pret":-0.01706,"close":15.56}
{"ticker":"ADTN","date":"2015-11-11","pret":-0.00511,"close":15.65}
{"ticker":"ADTN","date":"2015-11-12","pret":-0.00514,"close":15.4}
{"ticker":"ADTN","date":"2015-11-13","pret":-0.01623,"close":15.33}
{"ticker":"ADTN","date":"2015-11-16","pret":0,"close":15.74}
{"ticker":"ADTN","date":"2015-11-17","pret":0.03346,"close":15.87}
{"ticker":"ADTN","date":"2015-11-18","pret":0.00882,"close":15.98}
{"ticker":"ADTN","date":"2015-11-19","pret":0.00563,"close":16.27}
{"ticker":"ADTN","date":"2015-11-20","pret":0.02038,"close":16.3}
{"ticker":"ADTN","date":"2015-11-23","pret":-0.00367,"close":16.32}
{"ticker":"ADTN","date":"2015-11-24","pret":-0.00307,"close":16.32}
{"ticker":"ADTN","date":"2015-11-25","pret":0.00369,"close":16.11}
{"ticker":"ADTN","date":"2015-11-26"}
{"ticker":"ADTN","date":"2015-11-27","pret":-0.01234,"close":16.29}
{"ticker":"ADTN","date":"2015-11-30","pret":0.01356,"close":16.31}
{"ticker":"ADTN","date":"2015-12-01","pret":0.00428,"close":16.46}
{"ticker":"ADTN","date":"2015-12-02","pret":0.00426,"close":16.39}
{"ticker":"ADTN","date":"2015-12-03","pret":-0.00365,"close":16.25}
{"ticker":"ADTN","date":"2015-12-04","pret":-0.00918,"close":16.51}
{"ticker":"ADTN","date":"2015-12-07","pret":0.01405,"close":16.69}
{"ticker":"ADTN","date":"2015-12-08","pret":0.00182,"close":16.42}
{"ticker":"ADTN","date":"2015-12-09","pret":-0.01096,"close":16.43}
{"ticker":"ADTN","date":"2015-12-10","pret":-0.00368,"close":16.24}
{"ticker":"ADTN","date":"2015-12-11","pret":-0.01797,"close":16.31}
{"ticker":"ADTN","date":"2015-12-14","pret":0.02165,"close":16.07}
{"ticker":"ADTN","date":"2015-12-15","pret":-0.00984,"close":16.44}
{"ticker":"ADTN","date":"2015-12-16","pret":0.0208,"close":16.88}
{"ticker":"ADTN","date":"2015-12-17"}
{"ticker":"ADTN","date":"2015-12-18","pret":0.05877,"close":17.3}
{"ticker":"ADTN","date":"2015-12-21","pret":-0.00171,"close":17.19}
{"ticker":"ADTN","date":"2015-12-22","pret":-0.01498,"close":17.21}
{"ticker":"ADTN","date":"2015-12-23","pret":0.0029,"close":17.16}
{"ticker":"ADTN","date":"2015-12-24","pret":-0.00639,"close":17.29}
{"ticker":"ADTN","date":"2015-12-28","pret":0.00407,"close":17.12}
{"ticker":"ADTN","date":"2015-12-29","pret":-0.00523,"close":17.37}
{"ticker":"ADTN","date":"2015-12-30","pret":0.0139,"close":17.3}
{"ticker":"ADTN","date":"2015-12-31","pret":-0.01099,"close":17.22}
{"ticker":"ADTN","date":"2016-01-04","pret":-0.01464,"close":17.14}
{"ticker":"ADTN","date":"2016-01-05","pret":0.01231,"close":17.07}
{"ticker":"ADUS","date":"2015-01-02","pret":0.00371,"close":24.02}
{"ticker":"ADUS","date":"2015-01-05","pret":-0.01243,"close":24.19}
{"ticker":"ADUS","date":"2015-01-06","pret":0.01325,"close":24.04}
{"ticker":"ADUS","date":"2015-01-07","pret":-0.012,"close":24.01}
{"ticker":"ADUS","date":"2015-01-08","pret":0.00042,"close":23.45}
{"ticker":"ADUS","date":"2015-01-09","pret":-0.02699,"close":22.95}
{"ticker":"ADUS","date":"2015-01-12","pret":-0.01551,"close":22.78}
{"ticker":"ADUS","date":"2015-01-13","pret":-0.01223,"close":22.36}
{"ticker":"ADUS","date":"2015-01-14","pret":-0.0308,"close":22.34}
{"ticker":"ADUS","date":"2015-01-15","pret":0.00452,"close":22.04}
{"ticker":"ADUS","date":"2015-01-16","pret":-0.00907,"close":22.61}
{"ticker":"ADUS","date":"2015-01-20","pret":0.02429,"close":22.08}
{"ticker":"ADUS","date":"2015-01-21","pret":-0.02384,"close":22.32}
{"ticker":"ADUS","date":"2015-01-22","pret":0.0167,"close":22.66}
{"ticker":"ADUS","date":"2015-01-23","pret":0.01643,"close":22.83}
{"ticker":"ADUS","date":"2015-01-26","pret":-0.00044,"close":23.04}
{"ticker":"ADUS","date":"2015-01-27","pret":0.02049,"close":23.09}
{"ticker":"ADUS","date":"2015-01-28","pret":0,"close":22.73}
{"ticker":"ADUS","date":"2015-01-29","pret":-0.01917,"close":22.8}
{"ticker":"ADUS","date":"2015-01-30","pret":-0.00264,"close":22.18}
{"ticker":"ADUS","date":"2015-02-02","pret":-0.02546,"close":21.69}
{"ticker":"ADUS","date":"2015-02-03","pret":-0.02196,"close":21.47}
{"ticker":"ADUS","date":"2015-02-04","pret":-0.01163,"close":21.5}
{"ticker":"ADUS","date":"2015-02-05","pret":0.00606,"close":21.43}
{"ticker":"ADUS","date":"2015-02-06","pret":0,"close":21.39}
{"ticker":"ADUS","date":"2015-02-09","pret":0,"close":21.13}
{"ticker":"ADUS","date":"2015-02-10","pret":-0.01594,"close":21.32}
{"ticker":"ADUS","date":"2015-02-11","pret":0.0033,"close":21.3}
{"ticker":"ADUS","date":"2015-02-12","pret":0.00094,"close":21.39}
{"ticker":"ADUS","date":"2015-02-13","pret":0.01216,"close":21.57}
{"ticker":"ADUS","date":"2015-02-17","pret":-0.00513,"close":21.29}
{"ticker":"ADUS","date":"2015-02-18","pret":0.00233,"close":21.48}
{"ticker":"ADUS","date":"2015-02-19","pret":0.00326,"close":21.44}
{"ticker":"ADUS","date":"2015-02-20","pret":-0.00093,"close":21.4}
{"ticker":"ADUS","date":"2015-02-23","pret":-0.00373,"close":21.18}
{"ticker":"ADUS","date":"2015-02-24","pret":-0.01458,"close":21.24}
{"ticker":"ADUS","date":"2015-02-25","pret":0.01177,"close":21.39}
{"ticker":"ADUS","date":"2015-02-26","pret":0.00932,"close":21.58}
{"ticker":"ADUS","date":"2015-02-27","pret":0.00923,"close":21.9}
{"ticker":"ADUS","date":"2015-03-02","pret":0.00275,"close":22.41}
{"ticker":"ADUS","date":"2015-03-03","pret":0.02891,"close":22.14}
{"ticker":"ADUS","date":"2015-03-04","pret":-0.02024,"close":22.17}
{"ticker":"ADUS","date":"2015-03-05","pret":0.00363,"close":21.97}
{"ticker":"ADUS","date":"2015-03-06","pret":-0.00181,"close":22.99}
{"ticker":"ADUS","date":"2015-03-09","pret":0.04695,"close":22.24}
{"ticker":"ADUS","date":"2015-03-10","pret":-0.03972,"close":21.78}
{"ticker":"ADUS","date":"2015-03-11","pret":-0.01955,"close":21.43}
{"ticker":"ADUS","date":"2015-03-12","pret":-0.00691,"close":22.38}
{"ticker":"ADUS","date":"2015-03-13","pret":0.03766,"close":22.66}
{"ticker":"ADUS","date":"2015-03-16","pret":0.01765,"close":22.91}
{"ticker":"ADUS","date":"2015-03-17","pret":0.00218,"close":22.78}
{"ticker":"ADUS","date":"2015-03-18","pret":-0.00306,"close":22.96}
{"ticker":"ADUS","date":"2015-03-19","pret":0.01002,"close":23.06}
{"ticker":"ADUS","date":"2015-03-20","pret":0.00303,"close":22.28}
{"ticker":"ADUS","date":"2015-03-23","pret":-0.03787,"close":23.27}
{"ticker":"ADUS","date":"2015-03-24","pret":0.04691,"close":22.93}
{"ticker":"ADUS","date":"2015-03-25","pret":-0.01554,"close":22.58}
{"ticker":"ADUS","date":"2015-03-26","pret":-0.02377,"close":22.47}
{"ticker":"ADUS","date":"2015-03-27","pret":0.00134,"close":22.57}
{"ticker":"ADUS","date":"2015-03-30","pret":0.01194,"close":22.95}
{"ticker":"ADUS","date":"2015-03-31","pret":0.00875,"close":23.02}
{"ticker":"ADUS","date":"2015-04-01","pret":0.00218,"close":23.88}
{"ticker":"ADUS","date":"2015-04-02","pret":0.04173,"close":23.55}
{"ticker":"ADUS","date":"2015-04-06","pret":-0.02406,"close":24.04}
{"ticker":"ADUS","date":"2015-04-07","pret":0.03236,"close":24.99}
{"ticker":"ADUS","date":"2015-04-08","pret":0.03734,"close":26.14}
{"ticker":"ADUS","date":"2015-04-09","pret":0.04404,"close":26.06}
{"ticker":"ADUS","date":"2015-04-10","pret":-0.00038,"close":26.21}
{"ticker":"ADUS","date":"2015-04-13","pret":0.00305,"close":26.02}
{"ticker":"ADUS","date":"2015-04-14","pret":-0.01417,"close":26.22}
{"ticker":"ADUS","date":"2015-04-15","pret":0.0191,"close":26.4}
{"ticker":"ADUS","date":"2015-04-16","pret":0.00566,"close":26.95}
{"ticker":"ADUS","date":"2015-04-17","pret":0.01457,"close":26.27}
{"ticker":"ADUS","date":"2015-04-20","pret":-0.01419,"close":27.51}
{"ticker":"ADUS","date":"2015-04-21","pret":0.04773,"close":27.93}
{"ticker":"ADUS","date":"2015-04-22","pret":0.00143,"close":27.6}
{"ticker":"ADUS","date":"2015-04-23","pret":-0.00574,"close":28.45}
{"ticker":"ADUS","date":"2015-04-24","pret":0.0284,"close":28.86}
{"ticker":"ADUS","date":"2015-04-27","pret":0.01632,"close":28.04}
{"ticker":"ADUS","date":"2015-04-28","pret":-0.03326,"close":27.76}
{"ticker":"ADUS","date":"2015-04-29","pret":-0.01038,"close":27.95}
{"ticker":"ADUS","date":"2015-04-30","pret":0.0018,"close":26.84}
{"ticker":"ADUS","date":"2015-05-01","pret":-0.06874,"close":27}
{"ticker":"ADUS","date":"2015-05-04","pret":0.04254,"close":26.79}
{"ticker":"ADUS","date":"2015-05-05","pret":-0.02086,"close":26.75}
{"ticker":"ADUS","date":"2015-05-06","pret":0.00675,"close":26.81}
{"ticker":"ADUS","date":"2015-05-07","pret":0.00112,"close":26.6}
{"ticker":"ADUS","date":"2015-05-08","pret":0.00298,"close":26.48}
{"ticker":"ADUS","date":"2015-05-11","pret":-0.015,"close":26.49}
{"ticker":"ADUS","date":"2015-05-12","pret":-0.00645,"close":26.39}
{"ticker":"ADUS","date":"2015-05-13","pret":0.00038,"close":26.09}
{"ticker":"ADUS","date":"2015-05-14","pret":-0.00725,"close":27.12}
{"ticker":"ADUS","date":"2015-05-15","pret":0.03611,"close":27.41}
{"ticker":"ADUS","date":"2015-05-18","pret":0.00589,"close":27.5}
{"ticker":"ADUS","date":"2015-05-19","pret":0.00549,"close":28}
{"ticker":"ADUS","date":"2015-05-20","pret":0.02311,"close":28.34}
{"ticker":"ADUS","date":"2015-05-21","pret":0.00569,"close":28.01}
{"ticker":"ADUS","date":"2015-05-22","pret":-0.0107,"close":27.95}
{"ticker":"ADUS","date":"2015-05-26","pret":-0.00648,"close":27.87}
{"ticker":"ADUS","date":"2015-05-27","pret":-0.00072,"close":27.99}
{"ticker":"ADUS","date":"2015-05-28","pret":0.00576,"close":27.97}
{"ticker":"ADUS","date":"2015-05-29","pret":0.00573,"close":28.01}
{"ticker":"ADUS","date":"2015-06-01","pret":0.00676,"close":27.68}
{"ticker":"ADUS","date":"2015-06-02","pret":-0.02043,"close":27.1}
{"ticker":"ADUS","date":"2015-06-03","pret":-0.01827,"close":27.66}
{"ticker":"ADUS","date":"2015-06-04","pret":0.01682,"close":28.23}
{"ticker":"ADUS","date":"2015-06-05","pret":0.02471,"close":28.61}
{"ticker":"ADUS","date":"2015-06-08","pret":0.0123,"close":28.52}
{"ticker":"ADUS","date":"2015-06-09","pret":-0.00701,"close":27.5}
{"ticker":"ADUS","date":"2015-06-10","pret":-0.03145,"close":27.88}
{"ticker":"ADUS","date":"2015-06-11","pret":0.01656,"close":27.94}
{"ticker":"ADUS","date":"2015-06-12","pret":-0.00179,"close":28.61}
{"ticker":"ADUS","date":"2015-06-15","pret":0.01527,"close":28.57}
{"ticker":"ADUS","date":"2015-06-16","pret":0.0133,"close":28.99}
{"ticker":"ADUS","date":"2015-06-17","pret":0.01484,"close":28.51}
{"ticker":"ADUS","date":"2015-06-18","pret":-0.02322,"close":28.65}
{"ticker":"ADUS","date":"2015-06-19","pret":0.00838,"close":28.66}
{"ticker":"ADUS","date":"2015-06-22","pret":-0.0007,"close":28.81}
{"ticker":"ADUS","date":"2015-06-23","pret":0.00382,"close":28.56}
{"ticker":"ADUS","date":"2015-06-24","pret":-0.01326,"close":28.1}
{"ticker":"ADUS","date":"2015-06-25","pret":-0.0067,"close":28.62}
{"ticker":"ADUS","date":"2015-06-26","pret":0.0116,"close":28.79}
{"ticker":"ADUS","date":"2015-06-29","pret":-0.0035,"close":28.6}
{"ticker":"ADUS","date":"2015-06-30","pret":0.00838,"close":27.86}
{"ticker":"ADUS","date":"2015-07-01","pret":-0.02465,"close":27.59}
{"ticker":"ADUS","date":"2015-07-02","pret":-0.00895,"close":27.49}
{"ticker":"ADUS","date":"2015-07-06","pret":-0.02072,"close":28.2}
{"ticker":"ADUS","date":"2015-07-07","pret":0.035,"close":27.44}
{"ticker":"ADUS","date":"2015-07-08","pret":-0.04053,"close":26.61}
{"ticker":"ADUS","date":"2015-07-09","pret":-0.01713,"close":26.45}
{"ticker":"ADUS","date":"2015-07-10","pret":-0.00452,"close":26.89}
{"ticker":"ADUS","date":"2015-07-13","pret":0.01238,"close":27.13}
{"ticker":"ADUS","date":"2015-07-14","pret":0.0137,"close":27.48}
{"ticker":"ADUS","date":"2015-07-15","pret":0.0106,"close":27.26}
{"ticker":"ADUS","date":"2015-07-16","pret":0.00073,"close":28.28}
{"ticker":"ADUS","date":"2015-07-17","pret":0.02477,"close":28.34}
{"ticker":"ADUS","date":"2015-07-20","pret":0.00319,"close":27.85}
{"ticker":"ADUS","date":"2015-07-21","pret":-0.01245,"close":27.93}
{"ticker":"ADUS","date":"2015-07-22","pret":-0.00827,"close":27.54}
{"ticker":"ADUS","date":"2015-07-23","pret":-0.00943,"close":27.42}
{"ticker":"ADUS","date":"2015-07-24","pret":-0.00438,"close":26.4}
{"ticker":"ADUS","date":"2015-07-27","pret":-0.04452,"close":26.28}
{"ticker":"ADUS","date":"2015-07-28","pret":0.0099,"close":26.77}
{"ticker":"ADUS","date":"2015-07-29","pret":0.01578,"close":26.45}
{"ticker":"ADUS","date":"2015-07-30","pret":-0.0192,"close":26.44}
{"ticker":"ADUS","date":"2015-07-31","pret":0.00908,"close":27.14}
{"ticker":"ADUS","date":"2015-08-03","pret":0.02235,"close":26.53}
{"ticker":"ADUS","date":"2015-08-04","pret":0.02546,"close":28.34}
{"ticker":"ADUS","date":"2015-08-05","pret":0.02272,"close":28.81}
{"ticker":"ADUS","date":"2015-08-06","pret":0.01186,"close":28.76}
{"ticker":"ADUS","date":"2015-08-07","pret":-0.00591,"close":28.85}
{"ticker":"ADUS","date":"2015-08-10","pret":0.00903,"close":28.8}
{"ticker":"ADUS","date":"2015-08-11","pret":-0.00903,"close":28.33}
{"ticker":"ADUS","date":"2015-08-12","pret":-0.01654,"close":28.72}
{"ticker":"ADUS","date":"2015-08-13","pret":0.02141,"close":28.3}
{"ticker":"ADUS","date":"2015-08-14","pret":-0.02105,"close":28.7}
{"ticker":"ADUS","date":"2015-08-17","pret":0.01198,"close":29.28}
{"ticker":"ADUS","date":"2015-08-18","pret":0.0256,"close":30.66}
{"ticker":"ADUS","date":"2015-08-19","pret":0.04115,"close":29.83}
{"ticker":"ADUS","date":"2015-08-20","pret":-0.02724,"close":29.25}
{"ticker":"ADUS","date":"2015-08-21","pret":-0.03182,"close":29.83}
{"ticker":"ADUS","date":"2015-08-24","pret":-0.00104,"close":28.47}
{"ticker":"ADUS","date":"2015-08-25","pret":0.02645,"close":28.18}
{"ticker":"ADUS","date":"2015-08-26","pret":-0.02924,"close":28.29}
{"ticker":"ADUS","date":"2015-08-27","pret":-0.0014,"close":28.51}
{"ticker":"ADUS","date":"2015-08-28","pret":-0.00702,"close":28.71}
{"ticker":"ADUS","date":"2015-08-31","pret":0.00527,"close":28.74}
{"ticker":"ADUS","date":"2015-09-01","pret":-0.00351,"close":28.55}
{"ticker":"ADUS","date":"2015-09-02","pret":0.01707,"close":29.8}
{"ticker":"ADUS","date":"2015-09-03","pret":0.03162,"close":28.96}
{"ticker":"ADUS","date":"2015-09-04","pret":-0.04029,"close":29.11}
{"ticker":"ADUS","date":"2015-09-08","pret":0.03728,"close":29.48}
{"ticker":"ADUS","date":"2015-09-09","pret":0.00168,"close":30.86}
{"ticker":"ADUS","date":"2015-09-10","pret":0.03652,"close":33.22}
{"ticker":"ADUS","date":"2015-09-11","pret":0.07498,"close":32.74}
{"ticker":"ADUS","date":"2015-09-14","pret":-0.01906,"close":31.99}
{"ticker":"ADUS","date":"2015-09-15","pret":-0.02757,"close":31.97}
{"ticker":"ADUS","date":"2015-09-16","pret":0.00813,"close":32.61}
{"ticker":"ADUS","date":"2015-09-17","pret":0.01269,"close":33.91}
{"ticker":"ADUS","date":"2015-09-18","pret":0.03089,"close":33.38}
{"ticker":"ADUS","date":"2015-09-21","pret":-0.00688,"close":33.54}
{"ticker":"ADUS","date":"2015-09-22","pret":0.0015,"close":34.09}
{"ticker":"ADUS","date":"2015-09-23","pret":0.024,"close":35.06}
{"ticker":"ADUS","date":"2015-09-24","pret":0.02315,"close":34.6}
{"ticker":"ADUS","date":"2015-09-25","pret":-0.00114,"close":32.77}
{"ticker":"ADUS","date":"2015-09-28","pret":-0.06905,"close":31.31}
{"ticker":"ADUS","date":"2015-09-29","pret":-0.04551,"close":31.6}
{"ticker":"ADUS","date":"2015-09-30","pret":0.02223,"close":31.15}
{"ticker":"ADUS","date":"2015-10-01","pret":-0.02738,"close":29.91}
{"ticker":"ADUS","date":"2015-10-02","pret":-0.04929,"close":30.43}
{"ticker":"ADUS","date":"2015-10-05","pret":0.03564,"close":30.77}
{"ticker":"ADUS","date":"2015-10-06","pret":0.00944,"close":29.93}
{"ticker":"ADUS","date":"2015-10-07","pret":-0.02894,"close":30.57}
{"ticker":"ADUS","date":"2015-10-08","pret":0.02244,"close":30.34}
{"ticker":"ADUS","date":"2015-10-09","pret":-0.01347,"close":30.2}
{"ticker":"ADUS","date":"2015-10-12","pret":-0.00464,"close":31.31}
{"ticker":"ADUS","date":"2015-10-13","pret":0.03877,"close":31.33}
{"ticker":"ADUS","date":"2015-10-14","pret":-0.00128,"close":31.4}
{"ticker":"ADUS","date":"2015-10-15","pret":0.00447,"close":32.62}
{"ticker":"ADUS","date":"2015-10-16","pret":0.04424,"close":33.85}
{"ticker":"ADUS","date":"2015-10-19","pret":0.02943,"close":35.72}
{"ticker":"ADUS","date":"2015-10-20","pret":0.0589,"close":35.25}
{"ticker":"ADUS","date":"2015-10-21","pret":-0.0166,"close":33.97}
{"ticker":"ADUS","date":"2015-10-22","pret":-0.03699,"close":32.72}
{"ticker":"ADUS","date":"2015-10-23","pret":-0.1496,"close":24.74}
{"ticker":"ADUS","date":"2015-10-26","pret":-0.16544,"close":24.18}
{"ticker":"ADUS","date":"2015-10-27","pret":-0.02698,"close":25.46}
{"ticker":"ADUS","date":"2015-10-28","pret":0.05365,"close":25.94}
{"ticker":"ADUS","date":"2015-10-29","pret":0.01868,"close":26.56}
{"ticker":"ADUS","date":"2015-10-30","pret":0.00385,"close":24.98}
{"ticker":"ADUS","date":"2015-11-02","pret":-0.0312,"close":24.92}
{"ticker":"ADUS","date":"2015-11-03","pret":-0.02163,"close":21.8}
{"ticker":"ADUS","date":"2015-11-04","pret":-0.12903,"close":22.1}
{"ticker":"ADUS","date":"2015-11-05","pret":0.01554,"close":22.08}
{"ticker":"ADUS","date":"2015-11-06","pret":-0.00182,"close":21.28}
{"ticker":"ADUS","date":"2015-11-09","pret":-0.03373,"close":19.98}
{"ticker":"ADUS","date":"2015-11-10","pret":-0.06204,"close":19.83}
{"ticker":"ADUS","date":"2015-11-11","pret":-0.00854,"close":19.36}
{"ticker":"ADUS","date":"2015-11-12","pret":-0.0302,"close":18.93}
{"ticker":"ADUS","date":"2015-11-13","pret":-0.0258,"close":19.88}
{"ticker":"ADUS","date":"2015-11-16","pret":0.05902,"close":20.68}
{"ticker":"ADUS","date":"2015-11-17","pret":0.04522,"close":20.78}
{"ticker":"ADUS","date":"2015-11-18","pret":-0.00096,"close":21.04}
{"ticker":"ADUS","date":"2015-11-19","pret":0.011,"close":21}
{"ticker":"ADUS","date":"2015-11-20","pret":0.00048,"close":21.17}
{"ticker":"ADUS","date":"2015-11-23","pret":-0.00477,"close":21.74}
{"ticker":"ADUS","date":"2015-11-24","pret":0.03151,"close":21.83}
{"ticker":"ADUS","date":"2015-11-25","pret":0.01242,"close":22.23}
{"ticker":"ADUS","date":"2015-11-26"}
{"ticker":"ADUS","date":"2015-11-27","pret":0.01588,"close":22.72}
{"ticker":"ADUS","date":"2015-11-30","pret":0.02005,"close":22.79}
{"ticker":"ADUS","date":"2015-12-01","pret":0.00703,"close":22.92}
{"ticker":"ADUS","date":"2015-12-02","pret":0.00524,"close":22.84}
{"ticker":"ADUS","date":"2015-12-03","pret":-0.0048,"close":22.68}
{"ticker":"ADUS","date":"2015-12-04","pret":-0.00968,"close":22.79}
{"ticker":"ADUS","date":"2015-12-07","pret":0.00221,"close":22.22}
{"ticker":"ADUS","date":"2015-12-08","pret":-0.02095,"close":23.14}
{"ticker":"ADUS","date":"2015-12-09","pret":0.04406,"close":23.95}
{"ticker":"ADUS","date":"2015-12-10","pret":0.0339,"close":23.63}
{"ticker":"ADUS","date":"2015-12-11","pret":-0.0296,"close":24.57}
{"ticker":"ADUS","date":"2015-12-14","pret":0.05632,"close":24.89}
{"ticker":"ADUS","date":"2015-12-15","pret":0.02207,"close":25}
{"ticker":"ADUS","date":"2015-12-16","pret":-0.00757,"close":24.81}
{"ticker":"ADUS","date":"2015-12-17"}
{"ticker":"ADUS","date":"2015-12-18","pret":-0.02142,"close":24}
{"ticker":"ADUS","date":"2015-12-21","pret":-0.02022,"close":24.49}
{"ticker":"ADUS","date":"2015-12-22","pret":0.02063,"close":23.71}
{"ticker":"ADUS","date":"2015-12-23","pret":-0.0269,"close":23.56}
{"ticker":"ADUS","date":"2015-12-24","pret":-0.01436,"close":23.67}
{"ticker":"ADUS","date":"2015-12-28","pret":0.00467,"close":23.51}
{"ticker":"ADUS","date":"2015-12-29","pret":0.0076,"close":24.59}
{"ticker":"ADUS","date":"2015-12-30","pret":0.03632,"close":24.09}
{"ticker":"ADUS","date":"2015-12-31","pret":-0.02255,"close":23.28}
{"ticker":"ADUS","date":"2016-01-04","pret":-0.04668,"close":22.89}
{"ticker":"ADUS","date":"2016-01-05","pret":-0.00261,"close":23.48}
{"ticker":"ADVS","date":"2015-01-02","pret":0,"close":30.15}
{"ticker":"ADVS","date":"2015-01-05","pret":-0.02803,"close":29.71}
{"ticker":"ADVS","date":"2015-01-06","pret":-0.00436,"close":29.27}
{"ticker":"ADVS","date":"2015-01-07","pret":-0.00877,"close":30.73}
{"ticker":"ADVS","date":"2015-01-08","pret":0.05248,"close":30.95}
{"ticker":"ADVS","date":"2015-01-09","pret":-0.00258,"close":30.79}
{"ticker":"ADVS","date":"2015-01-12","pret":-0.00485,"close":31.7}
{"ticker":"ADVS","date":"2015-01-13","pret":0.03188,"close":32.42}
{"ticker":"ADVS","date":"2015-01-14","pret":0.00407,"close":35.32}
{"ticker":"ADVS","date":"2015-01-15","pret":0.09758,"close":35.7}
{"ticker":"ADVS","date":"2015-01-16","pret":0.01295,"close":36.95}
{"ticker":"ADVS","date":"2015-01-20","pret":0.03869,"close":37.75}
{"ticker":"ADVS","date":"2015-01-21","pret":0.01602,"close":37.83}
{"ticker":"ADVS","date":"2015-01-22","pret":-0.01038,"close":36.39}
{"ticker":"ADVS","date":"2015-01-23","pret":-0.00618,"close":37.04}
{"ticker":"ADVS","date":"2015-01-26","pret":-0.00351,"close":37.38}
{"ticker":"ADVS","date":"2015-01-27","pret":0.01289,"close":37.9}
{"ticker":"ADVS","date":"2015-01-28","pret":0.02034,"close":41.63}
{"ticker":"ADVS","date":"2015-01-29","pret":0.06527,"close":42.5}
{"ticker":"ADVS","date":"2015-01-30","pret":0.02682,"close":41.85}
{"ticker":"ADVS","date":"2015-02-02","pret":-0.00358,"close":41.39}
{"ticker":"ADVS","date":"2015-02-03","pret":0.04538,"close":43.93}
{"ticker":"ADVS","date":"2015-02-04","pret":0.00091,"close":43.96}
{"ticker":"ADVS","date":"2015-02-05","pret":0.00228,"close":44.08}
{"ticker":"ADVS","date":"2015-02-06","pret":0.00341,"close":44.3}
{"ticker":"ADVS","date":"2015-02-09","pret":0.00068,"close":43.84}
{"ticker":"ADVS","date":"2015-02-10","pret":-0.00182,"close":43.95}
{"ticker":"ADVS","date":"2015-02-11","pret":-0.00046,"close":43.85}
{"ticker":"ADVS","date":"2015-02-12","pret":-0.00114,"close":43.98}
{"ticker":"ADVS","date":"2015-02-13","pret":0.00228,"close":44.18}
{"ticker":"ADVS","date":"2015-02-17","pret":0.0025,"close":44.22}
{"ticker":"ADVS","date":"2015-02-18","pret":0.00249,"close":44.23}
{"ticker":"ADVS","date":"2015-02-19","pret":0.00023,"close":44.1}
{"ticker":"ADVS","date":"2015-02-20","pret":-0.00204,"close":44.17}
{"ticker":"ADVS","date":"2015-02-23","pret":0.00023,"close":44.16}
{"ticker":"ADVS","date":"2015-02-24","pret":-0.00159,"close":44.17}
{"ticker":"ADVS","date":"2015-02-25","pret":0.00204,"close":44.11}
{"ticker":"ADVS","date":"2015-02-26","pret":-0.00136,"close":44.05}
{"ticker":"ADVS","date":"2015-02-27","pret":-0.00113,"close":44.17}
{"ticker":"ADVS","date":"2015-03-02","pret":0.00136,"close":44.09}
{"ticker":"ADVS","date":"2015-03-03","pret":-0.00068,"close":44.12}
{"ticker":"ADVS","date":"2015-03-04","pret":-0.00068,"close":44.09}
{"ticker":"ADVS","date":"2015-03-05","pret":0.00023,"close":44.12}
{"ticker":"ADVS","date":"2015-03-06","pret":0.00113,"close":44.05}
{"ticker":"ADVS","date":"2015-03-09","pret":-0.00045,"close":44.06}
{"ticker":"ADVS","date":"2015-03-10","pret":-0.00113,"close":44.09}
{"ticker":"ADVS","date":"2015-03-11","pret":0.00204,"close":44.22}
{"ticker":"ADVS","date":"2015-03-12","pret":0.00136,"close":44.2}
{"ticker":"ADVS","date":"2015-03-13","pret":-0.00045,"close":44.17}
{"ticker":"ADVS","date":"2015-03-16","pret":0.0009,"close":44.19}
{"ticker":"ADVS","date":"2015-03-17","pret":-0.0009,"close":44.2}
{"ticker":"ADVS","date":"2015-03-18","pret":0.00023,"close":44.22}
{"ticker":"ADVS","date":"2015-03-19","pret":0.0009,"close":44.23}
{"ticker":"ADVS","date":"2015-03-20","pret":0.00068,"close":44.18}
{"ticker":"ADVS","date":"2015-03-23","pret":-0.00136,"close":44.18}
{"ticker":"ADVS","date":"2015-03-24","pret":0,"close":44.15}
{"ticker":"ADVS","date":"2015-03-25","pret":-0.00045,"close":44.09}
{"ticker":"ADVS","date":"2015-03-26","pret":-0.00136,"close":44.08}
{"ticker":"ADVS","date":"2015-03-27","pret":-0.00045,"close":44.07}
{"ticker":"ADVS","date":"2015-03-30","pret":0,"close":44.11}
{"ticker":"ADVS","date":"2015-03-31","pret":0.00068,"close":44.11}
{"ticker":"ADVS","date":"2015-04-01","pret":-0.00045,"close":43.6}
{"ticker":"ADVS","date":"2015-04-02","pret":-0.01117,"close":43.6}
{"ticker":"ADVS","date":"2015-04-06","pret":-0.00046,"close":43.94}
{"ticker":"ADVS","date":"2015-04-07","pret":0.00731,"close":43.98}
{"ticker":"ADVS","date":"2015-04-08","pret":0.00046,"close":43.96}
{"ticker":"ADVS","date":"2015-04-09","pret":0.00068,"close":43.82}
{"ticker":"ADVS","date":"2015-04-10","pret":-0.00114,"close":43.73}
{"ticker":"ADVS","date":"2015-04-13","pret":-0.00319,"close":43.7}
{"ticker":"ADVS","date":"2015-04-14","pret":-0.0016,"close":43.64}
{"ticker":"ADVS","date":"2015-04-15","pret":0.00069,"close":43.55}
{"ticker":"ADVS","date":"2015-04-16","pret":-0.00344,"close":43.62}
{"ticker":"ADVS","date":"2015-04-17","pret":0,"close":43.58}
{"ticker":"ADVS","date":"2015-04-20","pret":0.00183,"close":43.81}
{"ticker":"ADVS","date":"2015-04-21","pret":0.00388,"close":43.8}
{"ticker":"ADVS","date":"2015-04-22","pret":-0.00091,"close":43.69}
{"ticker":"ADVS","date":"2015-04-23","pret":-0.00274,"close":43.88}
{"ticker":"ADVS","date":"2015-04-24","pret":-0.00275,"close":43.54}
{"ticker":"ADVS","date":"2015-04-27","pret":-0.00115,"close":43.46}
{"ticker":"ADVS","date":"2015-04-28","pret":0.00069,"close":43.48}
{"ticker":"ADVS","date":"2015-04-29","pret":-0.00138,"close":43.45}
{"ticker":"ADVS","date":"2015-04-30","pret":-0.00138,"close":43.41}
{"ticker":"ADVS","date":"2015-05-01","pret":-0.00023,"close":43.39}
{"ticker":"ADVS","date":"2015-05-04","pret":-0.00023,"close":43.51}
{"ticker":"ADVS","date":"2015-05-05","pret":0.00253,"close":43.49}
{"ticker":"ADVS","date":"2015-05-06","pret":0.00138,"close":43.51}
{"ticker":"ADVS","date":"2015-05-07","pret":-0.00184,"close":43.55}
{"ticker":"ADVS","date":"2015-05-08","pret":0.00253,"close":43.61}
{"ticker":"ADVS","date":"2015-05-11","pret":-0.00046,"close":43.62}
{"ticker":"ADVS","date":"2015-05-12","pret":-0.00046,"close":43.54}
{"ticker":"ADVS","date":"2015-05-13","pret":0.00046,"close":43.56}
{"ticker":"ADVS","date":"2015-05-14","pret":-0.00069,"close":43.51}
{"ticker":"ADVS","date":"2015-05-15","pret":-0.00069,"close":43.6}
{"ticker":"ADVS","date":"2015-05-18","pret":-0.0023,"close":43.69}
{"ticker":"ADVS","date":"2015-05-19","pret":0.00734,"close":43.8}
{"ticker":"ADVS","date":"2015-05-20","pret":0.00046,"close":43.88}
{"ticker":"ADVS","date":"2015-05-21","pret":0.00183,"close":43.96}
{"ticker":"ADVS","date":"2015-05-22","pret":0.00137,"close":43.77}
{"ticker":"ADVS","date":"2015-05-26","pret":-0.00388,"close":43.68}
{"ticker":"ADVS","date":"2015-05-27","pret":-0.0016,"close":43.98}
{"ticker":"ADVS","date":"2015-05-28","pret":0.00457,"close":44.03}
{"ticker":"ADVS","date":"2015-05-29","pret":-0.00183,"close":43.76}
{"ticker":"ADVS","date":"2015-06-01","pret":-0.00068,"close":43.73}
{"ticker":"ADVS","date":"2015-06-02","pret":-0.00046,"close":43.7}
{"ticker":"ADVS","date":"2015-06-03","pret":0.0016,"close":43.8}
{"ticker":"ADVS","date":"2015-06-04","pret":-0.00137,"close":43.79}
{"ticker":"ADVS","date":"2015-06-05","pret":0.00091,"close":43.76}
{"ticker":"ADVS","date":"2015-06-08","pret":-0.00023,"close":43.61}
{"ticker":"ADVS","date":"2015-06-09","pret":-0.00366,"close":43.72}
{"ticker":"ADVS","date":"2015-06-10","pret":0.00343,"close":43.75}
{"ticker":"ADVS","date":"2015-06-11","pret":0.00091,"close":43.7}
{"ticker":"ADVS","date":"2015-06-12","pret":-0.00114,"close":43.63}
{"ticker":"ADVS","date":"2015-06-15","pret":-0.00298,"close":43.55}
{"ticker":"ADVS","date":"2015-06-16","pret":-0.00046,"close":43.4}
{"ticker":"ADVS","date":"2015-06-17","pret":-0.0023,"close":43.56}
{"ticker":"ADVS","date":"2015-06-18","pret":0.01415,"close":44.18}
{"ticker":"ADVS","date":"2015-06-19","pret":0.00136,"close":44.2}
{"ticker":"ADVS","date":"2015-06-22","pret":0.00023,"close":44.21}
{"ticker":"ADVS","date":"2015-06-23","pret":0.00068,"close":44.2}
{"ticker":"ADVS","date":"2015-06-24","pret":-0.00068,"close":44.2}
{"ticker":"ADVS","date":"2015-06-25","pret":0.0009,"close":44.2}
{"ticker":"ADVS","date":"2015-06-26","pret":-0.00023,"close":44.21}
{"ticker":"ADVS","date":"2015-06-29","pret":-0.00045,"close":44.21}
{"ticker":"ADVS","date":"2015-06-30","pret":0.00045,"close":44.21}
{"ticker":"ADVS","date":"2015-07-01","pret":-0.00023,"close":44.21}
{"ticker":"ADVS","date":"2015-07-02","pret":0.00023,"close":44.23}
{"ticker":"ADVS","date":"2015-07-06","pret":0,"close":44.25}
{"ticker":"ADVS","date":"2015-07-07","pret":0.00023,"close":44.24}
{"ticker":"ADVS","date":"2015-07-08"}
{"ticker":"ADVS","date":"2015-07-09"}
{"ticker":"ADVS","date":"2015-07-10"}
{"ticker":"ADVS","date":"2015-07-13"}
{"ticker":"ADVS","date":"2015-07-14"}
{"ticker":"ADVS","date":"2015-07-15"}
{"ticker":"ADVS","date":"2015-07-16"}
{"ticker":"ADVS","date":"2015-07-17"}
{"ticker":"ADVS","date":"2015-07-20"}
{"ticker":"ADVS","date":"2015-07-21"}
{"ticker":"ADVS","date":"2015-07-22"}
{"ticker":"ADVS","date":"2015-07-23"}
{"ticker":"ADVS","date":"2015-07-24"}
{"ticker":"ADVS","date":"2015-07-27"}
{"ticker":"ADVS","date":"2015-07-28"}
{"ticker":"ADVS","date":"2015-07-29"}
{"ticker":"ADVS","date":"2015-07-30"}
{"ticker":"ADVS","date":"2015-07-31"}
{"ticker":"ADVS","date":"2015-08-03"}
{"ticker":"ADVS","date":"2015-08-04"}
{"ticker":"ADVS","date":"2015-08-05"}
{"ticker":"ADVS","date":"2015-08-06"}
{"ticker":"ADVS","date":"2015-08-07"}
{"ticker":"ADVS","date":"2015-08-10"}
{"ticker":"ADVS","date":"2015-08-11"}
{"ticker":"ADVS","date":"2015-08-12"}
{"ticker":"ADVS","date":"2015-08-13"}
{"ticker":"ADVS","date":"2015-08-14"}
{"ticker":"ADVS","date":"2015-08-17"}
{"ticker":"ADVS","date":"2015-08-18"}
{"ticker":"ADVS","date":"2015-08-19"}
{"ticker":"ADVS","date":"2015-08-20"}
{"ticker":"ADVS","date":"2015-08-21"}
{"ticker":"ADVS","date":"2015-08-24"}
{"ticker":"ADVS","date":"2015-08-25"}
{"ticker":"ADVS","date":"2015-08-26"}
{"ticker":"ADVS","date":"2015-08-27"}
{"ticker":"ADVS","date":"2015-08-28"}
{"ticker":"ADVS","date":"2015-08-31"}
{"ticker":"ADVS","date":"2015-09-01"}
{"ticker":"ADVS","date":"2015-09-02"}
{"ticker":"ADVS","date":"2015-09-03"}
{"ticker":"ADVS","date":"2015-09-04"}
{"ticker":"ADVS","date":"2015-09-08"}
{"ticker":"ADVS","date":"2015-09-09"}
{"ticker":"ADVS","date":"2015-09-10"}
{"ticker":"ADVS","date":"2015-09-11"}
{"ticker":"ADVS","date":"2015-09-14"}
{"ticker":"ADVS","date":"2015-09-15"}
{"ticker":"ADVS","date":"2015-09-16"}
{"ticker":"ADVS","date":"2015-09-17"}
{"ticker":"ADVS","date":"2015-09-18"}
{"ticker":"ADVS","date":"2015-09-21"}
{"ticker":"ADVS","date":"2015-09-22"}
{"ticker":"ADVS","date":"2015-09-23"}
{"ticker":"ADVS","date":"2015-09-24"}
{"ticker":"ADVS","date":"2015-09-25"}
{"ticker":"ADVS","date":"2015-09-28"}
{"ticker":"ADVS","date":"2015-09-29"}
{"ticker":"ADVS","date":"2015-09-30"}
{"ticker":"ADVS","date":"2015-10-01"}
{"ticker":"ADVS","date":"2015-10-02"}
{"ticker":"ADVS","date":"2015-10-05"}
{"ticker":"ADVS","date":"2015-10-06"}
{"ticker":"ADVS","date":"2015-10-07"}
{"ticker":"ADVS","date":"2015-10-08"}
{"ticker":"ADVS","date":"2015-10-09"}
{"ticker":"ADVS","date":"2015-10-12"}
{"ticker":"ADVS","date":"2015-10-13"}
{"ticker":"ADVS","date":"2015-10-14"}
{"ticker":"ADVS","date":"2015-10-15"}
{"ticker":"ADVS","date":"2015-10-16"}
{"ticker":"ADVS","date":"2015-10-19"}
{"ticker":"ADVS","date":"2015-10-20"}
{"ticker":"ADVS","date":"2015-10-21"}
{"ticker":"ADVS","date":"2015-10-22"}
{"ticker":"ADVS","date":"2015-10-23"}
{"ticker":"ADVS","date":"2015-10-26"}
{"ticker":"ADVS","date":"2015-10-27"}
{"ticker":"ADVS","date":"2015-10-28"}
{"ticker":"ADVS","date":"2015-10-29"}
{"ticker":"ADVS","date":"2015-10-30"}
{"ticker":"ADVS","date":"2015-11-02"}
{"ticker":"ADVS","date":"2015-11-03"}
{"ticker":"ADVS","date":"2015-11-04"}
{"ticker":"ADVS","date":"2015-11-05"}
{"ticker":"ADVS","date":"2015-11-06"}
{"ticker":"ADVS","date":"2015-11-09"}
{"ticker":"ADVS","date":"2015-11-10"}
{"ticker":"ADVS","date":"2015-11-11"}
{"ticker":"ADVS","date":"2015-11-12"}
{"ticker":"ADVS","date":"2015-11-13"}
{"ticker":"ADVS","date":"2015-11-16"}
{"ticker":"ADVS","date":"2015-11-17"}
{"ticker":"ADVS","date":"2015-11-18"}
{"ticker":"ADVS","date":"2015-11-19"}
{"ticker":"ADVS","date":"2015-11-20"}
{"ticker":"ADVS","date":"2015-11-23"}
{"ticker":"ADVS","date":"2015-11-24"}
{"ticker":"ADVS","date":"2015-11-25"}
{"ticker":"ADVS","date":"2015-11-26"}
{"ticker":"ADVS","date":"2015-11-27"}
{"ticker":"ADVS","date":"2015-11-30"}
{"ticker":"ADVS","date":"2015-12-01"}
{"ticker":"ADVS","date":"2015-12-02"}
{"ticker":"ADVS","date":"2015-12-03"}
{"ticker":"ADVS","date":"2015-12-04"}
{"ticker":"ADVS","date":"2015-12-07"}
{"ticker":"ADVS","date":"2015-12-08"}
{"ticker":"ADVS","date":"2015-12-09"}
{"ticker":"ADVS","date":"2015-12-10"}
{"ticker":"ADVS","date":"2015-12-11"}
{"ticker":"ADVS","date":"2015-12-14"}
{"ticker":"ADVS","date":"2015-12-15"}
{"ticker":"ADVS","date":"2015-12-16"}
{"ticker":"ADVS","date":"2015-12-17"}
{"ticker":"ADVS","date":"2015-12-18"}
{"ticker":"ADVS","date":"2015-12-21"}
{"ticker":"ADVS","date":"2015-12-22"}
{"ticker":"ADVS","date":"2015-12-23"}
{"ticker":"ADVS","date":"2015-12-24"}
{"ticker":"ADVS","date":"2015-12-28"}
{"ticker":"ADVS","date":"2015-12-29"}
{"ticker":"ADVS","date":"2015-12-30"}
{"ticker":"ADVS","date":"2015-12-31"}
{"ticker":"ADVS","date":"2016-01-04"}
{"ticker":"ADVS","date":"2016-01-05"}
{"ticker":"ADXS","date":"2015-01-02","pret":-0.0945,"close":8.42}
{"ticker":"ADXS","date":"2015-01-05","pret":0.06874,"close":8.67}
{"ticker":"ADXS","date":"2015-01-06","pret":0.01996,"close":7.99}
{"ticker":"ADXS","date":"2015-01-07","pret":-0.02711,"close":9.12}
{"ticker":"ADXS","date":"2015-01-08","pret":0.10644,"close":10.41}
{"ticker":"ADXS","date":"2015-01-09","pret":0.10879,"close":11.3}
{"ticker":"ADXS","date":"2015-01-12","pret":0.07692,"close":12.09}
{"ticker":"ADXS","date":"2015-01-13","pret":0.06893,"close":11.73}
{"ticker":"ADXS","date":"2015-01-14","pret":-0.03301,"close":12.2}
{"ticker":"ADXS","date":"2015-01-15","pret":0.0585,"close":12.33}
{"ticker":"ADXS","date":"2015-01-16","pret":-0.00162,"close":13.51}
{"ticker":"ADXS","date":"2015-01-20","pret":0.09752,"close":11.76}
{"ticker":"ADXS","date":"2015-01-21","pret":-0.13227,"close":8.37}
{"ticker":"ADXS","date":"2015-01-22","pret":-0.4042,"close":7.43}
{"ticker":"ADXS","date":"2015-01-23","pret":-0.06378,"close":7.73}
{"ticker":"ADXS","date":"2015-01-26","pret":0.0434,"close":8.23}
{"ticker":"ADXS","date":"2015-01-27","pret":0.04775,"close":9.89}
{"ticker":"ADXS","date":"2015-01-28","pret":0.28707,"close":9.16}
{"ticker":"ADXS","date":"2015-01-29","pret":-0.19009,"close":10.14}
{"ticker":"ADXS","date":"2015-01-30","pret":0.07299,"close":9.85}
{"ticker":"ADXS","date":"2015-02-02","pret":0.02151,"close":9.6}
{"ticker":"ADXS","date":"2015-02-03","pret":-0.03087,"close":8.74}
{"ticker":"ADXS","date":"2015-02-04","pret":-0.09531,"close":7.73}
{"ticker":"ADXS","date":"2015-02-05","pret":-0.11951,"close":7.95}
{"ticker":"ADXS","date":"2015-02-06","pret":0.01415,"close":7.53}
{"ticker":"ADXS","date":"2015-02-09","pret":-0.04173,"close":7.31}
{"ticker":"ADXS","date":"2015-02-10","pret":-0.02836,"close":7.02}
{"ticker":"ADXS","date":"2015-02-11","pret":0.06625,"close":7.46}
{"ticker":"ADXS","date":"2015-02-12","pret":-0.06625,"close":7.12}
{"ticker":"ADXS","date":"2015-02-13","pret":-0.02497,"close":7.18}
{"ticker":"ADXS","date":"2015-02-17","pret":0.00839,"close":7.5}
{"ticker":"ADXS","date":"2015-02-18","pret":0.0476,"close":8.59}
{"ticker":"ADXS","date":"2015-02-19","pret":0.12117,"close":8.3}
{"ticker":"ADXS","date":"2015-02-20","pret":-0.02985,"close":8.22}
{"ticker":"ADXS","date":"2015-02-23","pret":0.01564,"close":8.57}
{"ticker":"ADXS","date":"2015-02-24","pret":0.02824,"close":8.3}
{"ticker":"ADXS","date":"2015-02-25","pret":-0.03904,"close":8.9}
{"ticker":"ADXS","date":"2015-02-26","pret":0.08218,"close":9.73}
{"ticker":"ADXS","date":"2015-02-27","pret":0.08821,"close":9}
{"ticker":"ADXS","date":"2015-03-02","pret":-0.06624,"close":9.32}
{"ticker":"ADXS","date":"2015-03-03","pret":0.03104,"close":10.12}
{"ticker":"ADXS","date":"2015-03-04","pret":0.06724,"close":10.59}
{"ticker":"ADXS","date":"2015-03-05","pret":0.05836,"close":11.1}
{"ticker":"ADXS","date":"2015-03-06","pret":0.0275,"close":11.9}
{"ticker":"ADXS","date":"2015-03-09","pret":0.0774,"close":12.81}
{"ticker":"ADXS","date":"2015-03-10","pret":0.05534,"close":12.33}
{"ticker":"ADXS","date":"2015-03-11","pret":-0.02648,"close":12.69}
{"ticker":"ADXS","date":"2015-03-12","pret":0.02251,"close":12.51}
{"ticker":"ADXS","date":"2015-03-13","pret":-0.00558,"close":12.41}
{"ticker":"ADXS","date":"2015-03-16","pret":0.07468,"close":13.01}
{"ticker":"ADXS","date":"2015-03-17","pret":-0.03089,"close":12.41}
{"ticker":"ADXS","date":"2015-03-18","pret":-0.04459,"close":11.63}
{"ticker":"ADXS","date":"2015-03-19","pret":-0.04919,"close":12.4}
{"ticker":"ADXS","date":"2015-03-20","pret":0.04116,"close":12.54}
{"ticker":"ADXS","date":"2015-03-23","pret":0.00402,"close":13.28}
{"ticker":"ADXS","date":"2015-03-24","pret":0.07054,"close":13.24}
{"ticker":"ADXS","date":"2015-03-25","pret":-0.01053,"close":12.33}
{"ticker":"ADXS","date":"2015-03-26","pret":-0.0803,"close":12.57}
{"ticker":"ADXS","date":"2015-03-27","pret":0.02988,"close":13.15}
{"ticker":"ADXS","date":"2015-03-30","pret":0.08827,"close":13.44}
{"ticker":"ADXS","date":"2015-03-31","pret":-0.0206,"close":14.44}
{"ticker":"ADXS","date":"2015-04-01","pret":0.07102,"close":15.49}
{"ticker":"ADXS","date":"2015-04-02","pret":0.05785,"close":15.65}
{"ticker":"ADXS","date":"2015-04-06","pret":0.04348,"close":16.11}
{"ticker":"ADXS","date":"2015-04-07","pret":0.01676,"close":15.39}
{"ticker":"ADXS","date":"2015-04-08","pret":-0.0389,"close":18.1}
{"ticker":"ADXS","date":"2015-04-09","pret":0.14672,"close":18.87}
{"ticker":"ADXS","date":"2015-04-10","pret":0.06575,"close":19.73}
{"ticker":"ADXS","date":"2015-04-13","pret":0.01896,"close":20.59}
{"ticker":"ADXS","date":"2015-04-14","pret":0.03834,"close":21.78}
{"ticker":"ADXS","date":"2015-04-15","pret":0.05558,"close":19.06}
{"ticker":"ADXS","date":"2015-04-16","pret":-0.16328,"close":19.48}
{"ticker":"ADXS","date":"2015-04-17","pret":0.03318,"close":19.47}
{"ticker":"ADXS","date":"2015-04-20","pret":-0.01859,"close":20}
{"ticker":"ADXS","date":"2015-04-21","pret":0.05172,"close":22.08}
{"ticker":"ADXS","date":"2015-04-22","pret":0.13015,"close":22.18}
{"ticker":"ADXS","date":"2015-04-23","pret":0.00134,"close":23.61}
{"ticker":"ADXS","date":"2015-04-24","pret":0.05768,"close":23.34}
{"ticker":"ADXS","date":"2015-04-27","pret":-0.017,"close":21.28}
{"ticker":"ADXS","date":"2015-04-28","pret":-0.07751,"close":19.37}
{"ticker":"ADXS","date":"2015-04-29","pret":-0.11264,"close":19.89}
{"ticker":"ADXS","date":"2015-04-30","pret":-0.01462,"close":16.81}
{"ticker":"ADXS","date":"2015-05-01","pret":-0.10472,"close":17.07}
{"ticker":"ADXS","date":"2015-05-04","pret":0.00466,"close":18.09}
{"ticker":"ADXS","date":"2015-05-05","pret":0.06199,"close":17.66}
{"ticker":"ADXS","date":"2015-05-06","pret":-0.02883,"close":18.76}
{"ticker":"ADXS","date":"2015-05-07","pret":0.06478,"close":19.36}
{"ticker":"ADXS","date":"2015-05-08","pret":0.02807,"close":19.21}
{"ticker":"ADXS","date":"2015-05-11","pret":-0.0286,"close":18.96}
{"ticker":"ADXS","date":"2015-05-12","pret":-0.00529,"close":18.82}
{"ticker":"ADXS","date":"2015-05-13","pret":-0.00212,"close":18.95}
{"ticker":"ADXS","date":"2015-05-14","pret":0.05076,"close":18.97}
{"ticker":"ADXS","date":"2015-05-15","pret":-0.01578,"close":20.08}
{"ticker":"ADXS","date":"2015-05-18","pret":0.03825,"close":20.9}
{"ticker":"ADXS","date":"2015-05-19","pret":0.04112,"close":20.6}
{"ticker":"ADXS","date":"2015-05-20","pret":-0.01769,"close":21.77}
{"ticker":"ADXS","date":"2015-05-21","pret":0.0658,"close":22.98}
{"ticker":"ADXS","date":"2015-05-22","pret":0.03811,"close":23.16}
{"ticker":"ADXS","date":"2015-05-26","pret":0.00607,"close":22.75}
{"ticker":"ADXS","date":"2015-05-27","pret":-0.01832,"close":22.47}
{"ticker":"ADXS","date":"2015-05-28","pret":-0.01196,"close":23.12}
{"ticker":"ADXS","date":"2015-05-29","pret":0.02984,"close":25.16}
{"ticker":"ADXS","date":"2015-06-01","pret":0.10963,"close":28.77}
{"ticker":"ADXS","date":"2015-06-02","pret":0.08785,"close":27.18}
{"ticker":"ADXS","date":"2015-06-03","pret":-0.04019,"close":27.59}
{"ticker":"ADXS","date":"2015-06-04","pret":0.0143,"close":28.52}
{"ticker":"ADXS","date":"2015-06-05","pret":0.03858,"close":28.42}
{"ticker":"ADXS","date":"2015-06-08","pret":0.01702,"close":26.95}
{"ticker":"ADXS","date":"2015-06-09","pret":-0.0818,"close":24.34}
{"ticker":"ADXS","date":"2015-06-10","pret":-0.08745,"close":23.85}
{"ticker":"ADXS","date":"2015-06-11","pret":-0.0252,"close":24.46}
{"ticker":"ADXS","date":"2015-06-12","pret":0.01742,"close":23.78}
{"ticker":"ADXS","date":"2015-06-15","pret":-0.0558,"close":24.52}
{"ticker":"ADXS","date":"2015-06-16","pret":0.08338,"close":22.07}
{"ticker":"ADXS","date":"2015-06-17","pret":-0.13605,"close":22.51}
{"ticker":"ADXS","date":"2015-06-18","pret":0.03822,"close":19.43}
{"ticker":"ADXS","date":"2015-06-19","pret":-0.11834,"close":20.41}
{"ticker":"ADXS","date":"2015-06-22","pret":0.01037,"close":20.87}
{"ticker":"ADXS","date":"2015-06-23","pret":0.01802,"close":20.83}
{"ticker":"ADXS","date":"2015-06-24","pret":-0.00532,"close":20.28}
{"ticker":"ADXS","date":"2015-06-25","pret":-0.00535,"close":19.05}
{"ticker":"ADXS","date":"2015-06-26","pret":-0.08338,"close":18.51}
{"ticker":"ADXS","date":"2015-06-29","pret":-0.06348,"close":17.26}
{"ticker":"ADXS","date":"2015-06-30","pret":0.01402,"close":20.33}
{"ticker":"ADXS","date":"2015-07-01","pret":0.13576,"close":18.92}
{"ticker":"ADXS","date":"2015-07-02","pret":-0.0863,"close":18.48}
{"ticker":"ADXS","date":"2015-07-06","pret":-0.03562,"close":18.56}
{"ticker":"ADXS","date":"2015-07-07","pret":0.02335,"close":19.04}
{"ticker":"ADXS","date":"2015-07-08","pret":0.01121,"close":17.19}
{"ticker":"ADXS","date":"2015-07-09","pret":-0.02854,"close":18.24}
{"ticker":"ADXS","date":"2015-07-10","pret":0.01733,"close":18.58}
{"ticker":"ADXS","date":"2015-07-13","pret":0.00375,"close":18.12}
{"ticker":"ADXS","date":"2015-07-14","pret":-0.02985,"close":18.74}
{"ticker":"ADXS","date":"2015-07-15","pret":0.03625,"close":18.37}
{"ticker":"ADXS","date":"2015-07-16","pret":-0.0204,"close":19.18}
{"ticker":"ADXS","date":"2015-07-17","pret":0.04039,"close":19.03}
{"ticker":"ADXS","date":"2015-07-20","pret":-0.00784,"close":18.28}
{"ticker":"ADXS","date":"2015-07-21","pret":-0.0358,"close":18.32}
{"ticker":"ADXS","date":"2015-07-22","pret":-0.02089,"close":18.74}
{"ticker":"ADXS","date":"2015-07-23","pret":0.03762,"close":18.24}
{"ticker":"ADXS","date":"2015-07-24","pret":-0.03484,"close":17.35}
{"ticker":"ADXS","date":"2015-07-27","pret":-0.04591,"close":17.27}
{"ticker":"ADXS","date":"2015-07-28","pret":0.00521,"close":17.57}
{"ticker":"ADXS","date":"2015-07-29","pret":0.01489,"close":16.27}
{"ticker":"ADXS","date":"2015-07-30","pret":-0.07555,"close":15.82}
{"ticker":"ADXS","date":"2015-07-31","pret":-0.02295,"close":16.66}
{"ticker":"ADXS","date":"2015-08-03","pret":0.04418,"close":15.85}
{"ticker":"ADXS","date":"2015-08-04","pret":-0.04732,"close":15.35}
{"ticker":"ADXS","date":"2015-08-05","pret":-0.02485,"close":15.8}
{"ticker":"ADXS","date":"2015-08-06","pret":0.02233,"close":13.89}
{"ticker":"ADXS","date":"2015-08-07","pret":-0.12268,"close":14.64}
{"ticker":"ADXS","date":"2015-08-10","pret":0.07089,"close":14.61}
{"ticker":"ADXS","date":"2015-08-11","pret":-0.03379,"close":14.3}
{"ticker":"ADXS","date":"2015-08-12","pret":-0.01593,"close":16.58}
{"ticker":"ADXS","date":"2015-08-13","pret":0.15853,"close":17.22}
{"ticker":"ADXS","date":"2015-08-14","pret":0.02588,"close":16.51}
{"ticker":"ADXS","date":"2015-08-17","pret":-0.04271,"close":16.88}
{"ticker":"ADXS","date":"2015-08-18","pret":0.02395,"close":16.09}
{"ticker":"ADXS","date":"2015-08-19","pret":-0.061,"close":14.89}
{"ticker":"ADXS","date":"2015-08-20","pret":-0.0853,"close":14.21}
{"ticker":"ADXS","date":"2015-08-21","pret":-0.04196,"close":14.5}
{"ticker":"ADXS","date":"2015-08-24","pret":-0.07951,"close":13.11}
{"ticker":"ADXS","date":"2015-08-25","pret":0.09016,"close":13}
{"ticker":"ADXS","date":"2015-08-26","pret":-0.01567,"close":13.65}
{"ticker":"ADXS","date":"2015-08-27","pret":-0.00432,"close":14.97}
{"ticker":"ADXS","date":"2015-08-28","pret":0.07699,"close":15.11}
{"ticker":"ADXS","date":"2015-08-31","pret":0.00133,"close":14.8}
{"ticker":"ADXS","date":"2015-09-01","pret":-0.03459,"close":13.62}
{"ticker":"ADXS","date":"2015-09-02","pret":-0.0344,"close":13.72}
{"ticker":"ADXS","date":"2015-09-03","pret":0,"close":13.4}
{"ticker":"ADXS","date":"2015-09-04","pret":-0.06036,"close":13.6}
{"ticker":"ADXS","date":"2015-09-08","pret":0.04958,"close":14.21}
{"ticker":"ADXS","date":"2015-09-09","pret":0.02847,"close":13.86}
{"ticker":"ADXS","date":"2015-09-10","pret":-0.02631,"close":15.96}
{"ticker":"ADXS","date":"2015-09-11","pret":0.14401,"close":16.51}
{"ticker":"ADXS","date":"2015-09-14","pret":0.05167,"close":17.81}
{"ticker":"ADXS","date":"2015-09-15","pret":0.05475,"close":19.45}
{"ticker":"ADXS","date":"2015-09-16","pret":0.08799,"close":19.63}
{"ticker":"ADXS","date":"2015-09-17","pret":0.00512,"close":19.71}
{"ticker":"ADXS","date":"2015-09-18","pret":-0.02065,"close":18.78}
{"ticker":"ADXS","date":"2015-09-21","pret":-0.0275,"close":15.99}
{"ticker":"ADXS","date":"2015-09-22","pret":-0.09028,"close":16.12}
{"ticker":"ADXS","date":"2015-09-23","pret":-0.05986,"close":14.92}
{"ticker":"ADXS","date":"2015-09-24","pret":-0.08108,"close":15.07}
{"ticker":"ADXS","date":"2015-09-25","pret":0.0194,"close":13.79}
{"ticker":"ADXS","date":"2015-09-28","pret":-0.11654,"close":12.19}
{"ticker":"ADXS","date":"2015-09-29","pret":-0.09115,"close":10.16}
{"ticker":"ADXS","date":"2015-09-30","pret":-0.15878,"close":10.23}
{"ticker":"ADXS","date":"2015-10-01","pret":-0.01251,"close":9.96}
{"ticker":"ADXS","date":"2015-10-02","pret":-0.06913,"close":10.93}
{"ticker":"ADXS","date":"2015-10-05","pret":0.13922,"close":11.23}
{"ticker":"ADXS","date":"2015-10-06","pret":0.01434,"close":10.31}
{"ticker":"ADXS","date":"2015-10-07","pret":-0.30322,"close":10.51}
{"ticker":"ADXS","date":"2015-10-08","pret":0.2313,"close":10.24}
{"ticker":"ADXS","date":"2015-10-09","pret":-0.03107,"close":11.07}
{"ticker":"ADXS","date":"2015-10-12","pret":0.08956,"close":10.35}
{"ticker":"ADXS","date":"2015-10-13","pret":-0.10346,"close":9.81}
{"ticker":"ADXS","date":"2015-10-14","pret":-0.00803,"close":9.87}
{"ticker":"ADXS","date":"2015-10-15","pret":-0.00607,"close":10.91}
{"ticker":"ADXS","date":"2015-10-16","pret":0.10119,"close":10.68}
{"ticker":"ADXS","date":"2015-10-19","pret":-0.02412,"close":10.86}
{"ticker":"ADXS","date":"2015-10-20","pret":0.01213,"close":9.8}
{"ticker":"ADXS","date":"2015-10-21","pret":-0.09531,"close":9.76}
{"ticker":"ADXS","date":"2015-10-22","pret":-0.01026,"close":10.3}
{"ticker":"ADXS","date":"2015-10-23","pret":0.07448,"close":10.77}
{"ticker":"ADXS","date":"2015-10-26","pret":0.02737,"close":11.09}
{"ticker":"ADXS","date":"2015-10-27","pret":0.02392,"close":11.89}
{"ticker":"ADXS","date":"2015-10-28","pret":0.0719,"close":12.73}
{"ticker":"ADXS","date":"2015-10-29","pret":0.0647,"close":11.75}
{"ticker":"ADXS","date":"2015-10-30","pret":-0.0749,"close":11.09}
{"ticker":"ADXS","date":"2015-11-02","pret":-0.05716,"close":12.38}
{"ticker":"ADXS","date":"2015-11-03","pret":0.1249,"close":12.68}
{"ticker":"ADXS","date":"2015-11-04","pret":0.02055,"close":13.31}
{"ticker":"ADXS","date":"2015-11-05","pret":0.03913,"close":12.81}
{"ticker":"ADXS","date":"2015-11-06","pret":-0.03601,"close":13.63}
{"ticker":"ADXS","date":"2015-11-09","pret":0.05242,"close":14.45}
{"ticker":"ADXS","date":"2015-11-10","pret":0.06726,"close":13.86}
{"ticker":"ADXS","date":"2015-11-11","pret":-0.04458,"close":13.37}
{"ticker":"ADXS","date":"2015-11-12","pret":-0.05122,"close":12.89}
{"ticker":"ADXS","date":"2015-11-13","pret":-0.03172,"close":13.36}
{"ticker":"ADXS","date":"2015-11-16","pret":0.04082,"close":12.38}
{"ticker":"ADXS","date":"2015-11-17","pret":-0.07115,"close":11.87}
{"ticker":"ADXS","date":"2015-11-18","pret":-0.03128,"close":11.84}
{"ticker":"ADXS","date":"2015-11-19","pret":-0.00587,"close":11.41}
{"ticker":"ADXS","date":"2015-11-20","pret":-0.03335,"close":11.73}
{"ticker":"ADXS","date":"2015-11-23","pret":0.0198,"close":12.28}
{"ticker":"ADXS","date":"2015-11-24","pret":0.04419,"close":11.65}
{"ticker":"ADXS","date":"2015-11-25","pret":-0.04675,"close":12.2}
{"ticker":"ADXS","date":"2015-11-26"}
{"ticker":"ADXS","date":"2015-11-27","pret":0.05001,"close":12.15}
{"ticker":"ADXS","date":"2015-11-30","pret":-0.01309,"close":12.07}
{"ticker":"ADXS","date":"2015-12-01","pret":0.03401,"close":12.32}
{"ticker":"ADXS","date":"2015-12-02","pret":-0.01848,"close":12.33}
{"ticker":"ADXS","date":"2015-12-03","pret":0.00647,"close":11.68}
{"ticker":"ADXS","date":"2015-12-04","pret":-0.05465,"close":11.81}
{"ticker":"ADXS","date":"2015-12-07","pret":0.00509,"close":10.88}
{"ticker":"ADXS","date":"2015-12-08","pret":-0.09684,"close":10.94}
{"ticker":"ADXS","date":"2015-12-09","pret":0.01021,"close":10.37}
{"ticker":"ADXS","date":"2015-12-10","pret":-0.04533,"close":10.27}
{"ticker":"ADXS","date":"2015-12-11","pret":-0.03041,"close":9.58}
{"ticker":"ADXS","date":"2015-12-14","pret":-0.03858,"close":8.39}
{"ticker":"ADXS","date":"2015-12-15","pret":-0.1244,"close":8.3}
{"ticker":"ADXS","date":"2015-12-16","pret":0.26964,"close":10.92}
{"ticker":"ADXS","date":"2015-12-17"}
{"ticker":"ADXS","date":"2015-12-18","pret":0.07997,"close":11.92}
{"ticker":"ADXS","date":"2015-12-21","pret":-0.0083,"close":12.19}
{"ticker":"ADXS","date":"2015-12-22","pret":0.01407,"close":12.17}
{"ticker":"ADXS","date":"2015-12-23","pret":0,"close":11.86}
{"ticker":"ADXS","date":"2015-12-24","pret":-0.0258,"close":12}
{"ticker":"ADXS","date":"2015-12-28","pret":0.00337,"close":11.56}
{"ticker":"ADXS","date":"2015-12-29","pret":-0.01268,"close":11.53}
{"ticker":"ADXS","date":"2015-12-30","pret":-0.02674,"close":11.11}
{"ticker":"ADXS","date":"2015-12-31","pret":-0.03469,"close":10.06}
{"ticker":"ADXS","date":"2016-01-04","pret":-0.16598,"close":9.41}
{"ticker":"ADXS","date":"2016-01-05","pret":0.00533,"close":9.59}
{"ticker":"AE","date":"2015-01-02","pret":0.01199,"close":49.67}
{"ticker":"AE","date":"2015-01-05","pret":0.01266,"close":48.49}
{"ticker":"AE","date":"2015-01-06","pret":-0.00427,"close":48.89}
{"ticker":"AE","date":"2015-01-07","pret":0.00609,"close":50.5}
{"ticker":"AE","date":"2015-01-08","pret":0.03188,"close":51.66}
{"ticker":"AE","date":"2015-01-09","pret":0.0225,"close":51.67}
{"ticker":"AE","date":"2015-01-12","pret":-0.00038,"close":52.15}
{"ticker":"AE","date":"2015-01-13","pret":0.0086,"close":53.67}
{"ticker":"AE","date":"2015-01-14","pret":-0.05031,"close":51.58}
{"ticker":"AE","date":"2015-01-15","pret":0.03826,"close":54.64}
{"ticker":"AE","date":"2015-01-16","pret":0.0605,"close":56.5}
{"ticker":"AE","date":"2015-01-20","pret":0.06676,"close":57.24}
{"ticker":"AE","date":"2015-01-21","pret":-0.06206,"close":56.74}
{"ticker":"AE","date":"2015-01-22","pret":0.03769,"close":58.62}
{"ticker":"AE","date":"2015-01-23","pret":0.01824,"close":57.04}
{"ticker":"AE","date":"2015-01-26","pret":-0.02749,"close":57.9}
{"ticker":"AE","date":"2015-01-27","pret":0.00855,"close":58.37}
{"ticker":"AE","date":"2015-01-28","pret":0.02081,"close":58.4}
{"ticker":"AE","date":"2015-01-29","pret":0.00187,"close":59}
{"ticker":"AE","date":"2015-01-30","pret":-0.00085,"close":58.04}
{"ticker":"AE","date":"2015-02-02","pret":-0.01284,"close":58.86}
{"ticker":"AE","date":"2015-02-03","pret":0.01368,"close":59.93}
{"ticker":"AE","date":"2015-02-04","pret":0.01735,"close":61.13}
{"ticker":"AE","date":"2015-02-05","pret":0.03398,"close":62.29}
{"ticker":"AE","date":"2015-02-06","pret":0.01331,"close":62.2}
{"ticker":"AE","date":"2015-02-09","pret":-0.00864,"close":64.39}
{"ticker":"AE","date":"2015-02-10","pret":0.04046,"close":65.3}
{"ticker":"AE","date":"2015-02-11","pret":0.01227,"close":65.65}
{"ticker":"AE","date":"2015-02-12","pret":0.01332,"close":65.79}
{"ticker":"AE","date":"2015-02-13","pret":-0.00015,"close":64.58}
{"ticker":"AE","date":"2015-02-17","pret":-0.01883,"close":65.69}
{"ticker":"AE","date":"2015-02-18","pret":-0.00276,"close":66.01}
{"ticker":"AE","date":"2015-02-19","pret":0.01586,"close":66.63}
{"ticker":"AE","date":"2015-02-20","pret":0.01158,"close":66.98}
{"ticker":"AE","date":"2015-02-23","pret":0.00626,"close":67.56}
{"ticker":"AE","date":"2015-02-24","pret":0.01826,"close":70.31}
{"ticker":"AE","date":"2015-02-25","pret":0.04228,"close":72.91}
{"ticker":"AE","date":"2015-02-26","pret":0.02062,"close":70.99}
{"ticker":"AE","date":"2015-02-27","pret":-0.03287,"close":66.88}
{"ticker":"AE","date":"2015-03-02","pret":-0.03839,"close":68.56}
{"ticker":"AE","date":"2015-03-03","pret":0.01432,"close":68.48}
{"ticker":"AE","date":"2015-03-04","pret":-0.01741,"close":67.47}
{"ticker":"AE","date":"2015-03-05","pret":0.01509,"close":67.99}
{"ticker":"AE","date":"2015-03-06","pret":-0.02086,"close":66.64}
{"ticker":"AE","date":"2015-03-09","pret":0.02028,"close":66.86}
{"ticker":"AE","date":"2015-03-10","pret":-0.02877,"close":64.12}
{"ticker":"AE","date":"2015-03-11","pret":-0.04752,"close":64.09}
{"ticker":"AE","date":"2015-03-12","pret":0.01248,"close":64.43}
{"ticker":"AE","date":"2015-03-13","pret":0.00201,"close":60}
{"ticker":"AE","date":"2015-03-16","pret":-0.07851,"close":60.1}
{"ticker":"AE","date":"2015-03-17","pret":0.00418,"close":60.64}
{"ticker":"AE","date":"2015-03-18","pret":0.03231,"close":60.83}
{"ticker":"AE","date":"2015-03-19","pret":-0.02516,"close":60.06}
{"ticker":"AE","date":"2015-03-20","pret":-0.00381,"close":58.32}
{"ticker":"AE","date":"2015-03-23","pret":-0.03982,"close":59.25}
{"ticker":"AE","date":"2015-03-24","pret":0.02002,"close":60.9}
{"ticker":"AE","date":"2015-03-25","pret":0.02971,"close":61.59}
{"ticker":"AE","date":"2015-03-26","pret":0.02501,"close":63.94}
{"ticker":"AE","date":"2015-03-27","pret":0.03808,"close":64.58}
{"ticker":"AE","date":"2015-03-30","pret":0.00108,"close":66.98}
{"ticker":"AE","date":"2015-03-31","pret":0.03456,"close":67.21}
{"ticker":"AE","date":"2015-04-01","pret":0.01318,"close":68.97}
{"ticker":"AE","date":"2015-04-02","pret":0.02182,"close":70}
{"ticker":"AE","date":"2015-04-06","pret":0.00545,"close":65.64}
{"ticker":"AE","date":"2015-04-07","pret":-0.05259,"close":66.06}
{"ticker":"AE","date":"2015-04-08","pret":0.00766,"close":66.59}
{"ticker":"AE","date":"2015-04-09","pret":0.00045,"close":66.16}
{"ticker":"AE","date":"2015-04-10","pret":0.01071,"close":64.53}
{"ticker":"AE","date":"2015-04-13","pret":-0.05413,"close":64.53}
{"ticker":"AE","date":"2015-04-14","pret":0.00608,"close":64.34}
{"ticker":"AE","date":"2015-04-15","pret":-0.0028,"close":63.79}
{"ticker":"AE","date":"2015-04-16","pret":-0.01112,"close":61.05}
{"ticker":"AE","date":"2015-04-17","pret":-0.0446,"close":60.83}
{"ticker":"AE","date":"2015-04-20","pret":0.01714,"close":61.5}
{"ticker":"AE","date":"2015-04-21","pret":-0.03341,"close":60.99}
{"ticker":"AE","date":"2015-04-22","pret":0.0166,"close":58.75}
{"ticker":"AE","date":"2015-04-23","pret":-0.02923,"close":58.6}
{"ticker":"AE","date":"2015-04-24","pret":-0.00629,"close":57.95}
{"ticker":"AE","date":"2015-04-27","pret":-0.01408,"close":56.49}
{"ticker":"AE","date":"2015-04-28","pret":-0.00851,"close":54.72}
{"ticker":"AE","date":"2015-04-29","pret":-0.05045,"close":52.91}
{"ticker":"AE","date":"2015-04-30","pret":-0.0202,"close":46.6}
{"ticker":"AE","date":"2015-05-01","pret":-0.13212,"close":46.4}
{"ticker":"AE","date":"2015-05-04","pret":-0.01117,"close":47}
{"ticker":"AE","date":"2015-05-05","pret":0.01565,"close":44.85}
{"ticker":"AE","date":"2015-05-06","pret":-0.04904,"close":44.43}
{"ticker":"AE","date":"2015-05-07","pret":-0.00201,"close":44.79}
{"ticker":"AE","date":"2015-05-08","pret":0.01951,"close":46.76}
{"ticker":"AE","date":"2015-05-11","pret":0.02814,"close":46.76}
{"ticker":"AE","date":"2015-05-12","pret":-0.00664,"close":44.04}
{"ticker":"AE","date":"2015-05-13","pret":-0.04079,"close":43.14}
{"ticker":"AE","date":"2015-05-14","pret":0.0367,"close":45.05}
{"ticker":"AE","date":"2015-05-15","pret":-0.03245,"close":44.66}
{"ticker":"AE","date":"2015-05-18","pret":-0.01188,"close":43.6}
{"ticker":"AE","date":"2015-05-19","pret":-0.00588,"close":44}
{"ticker":"AE","date":"2015-05-20","pret":0.01307,"close":43.29}
{"ticker":"AE","date":"2015-05-21","pret":-0.02632,"close":40.6}
{"ticker":"AE","date":"2015-05-22","pret":-0.06727,"close":39.71}
{"ticker":"AE","date":"2015-05-26","pret":-0.04193,"close":41.51}
{"ticker":"AE","date":"2015-05-27","pret":0.07672,"close":42.5}
{"ticker":"AE","date":"2015-05-28","pret":0.01649,"close":42.14}
{"ticker":"AE","date":"2015-05-29","pret":-0.00492,"close":42.9}
{"ticker":"AE","date":"2015-06-01","pret":0.02206,"close":43.1}
{"ticker":"AE","date":"2015-06-02","pret":-0.00138,"close":43.51}
{"ticker":"AE","date":"2015-06-03","pret":-0.00115,"close":43.6}
{"ticker":"AE","date":"2015-06-04","pret":0.00253,"close":44.09}
{"ticker":"AE","date":"2015-06-05","pret":0.01255,"close":44.56}
{"ticker":"AE","date":"2015-06-08","pret":0.00678,"close":44.5}
{"ticker":"AE","date":"2015-06-09","pret":0.0083,"close":45.75}
{"ticker":"AE","date":"2015-06-10","pret":-0.00515,"close":47.49}
{"ticker":"AE","date":"2015-06-11","pret":0.10901,"close":47.56}
{"ticker":"AE","date":"2015-06-12","pret":-0.04152,"close":47.88}
{"ticker":"AE","date":"2015-06-15","pret":0.00231,"close":48.36}
{"ticker":"AE","date":"2015-06-16","pret":0.0197,"close":49.46}
{"ticker":"AE","date":"2015-06-17","pret":0.00818,"close":49.39}
{"ticker":"AE","date":"2015-06-18","pret":0.00993,"close":49.44}
{"ticker":"AE","date":"2015-06-19","pret":-0.00607,"close":49.9}
{"ticker":"AE","date":"2015-06-22","pret":0.01029,"close":50.43}
{"ticker":"AE","date":"2015-06-23","pret":0.01435,"close":50.95}
{"ticker":"AE","date":"2015-06-24","pret":0.00395,"close":50.66}
{"ticker":"AE","date":"2015-06-25","pret":-0.00395,"close":50.15}
{"ticker":"AE","date":"2015-06-26","pret":-0.05074,"close":46.94}
{"ticker":"AE","date":"2015-06-29","pret":-0.02808,"close":45.71}
{"ticker":"AE","date":"2015-06-30","pret":-0.00688,"close":44.6}
{"ticker":"AE","date":"2015-07-01","pret":-0.04048,"close":44.59}
{"ticker":"AE","date":"2015-07-02","pret":-0.01973,"close":43.7}
{"ticker":"AE","date":"2015-07-06","pret":-0.01198,"close":43.94}
{"ticker":"AE","date":"2015-07-07","pret":0.01083,"close":43.46}
{"ticker":"AE","date":"2015-07-08","pret":0.00023,"close":43.5}
{"ticker":"AE","date":"2015-07-09","pret":-0.01222,"close":43}
{"ticker":"AE","date":"2015-07-10","pret":0.01634,"close":44.99}
{"ticker":"AE","date":"2015-07-13","pret":0.02569,"close":44.55}
{"ticker":"AE","date":"2015-07-14","pret":0.00133,"close":44.15}
{"ticker":"AE","date":"2015-07-15","pret":-0.02725,"close":43.46}
{"ticker":"AE","date":"2015-07-16","pret":-0.00871,"close":43.84}
{"ticker":"AE","date":"2015-07-17","pret":0.00985,"close":43.33}
{"ticker":"AE","date":"2015-07-20","pret":-0.00388,"close":43.79}
{"ticker":"AE","date":"2015-07-21","pret":-0.0092,"close":43.52}
{"ticker":"AE","date":"2015-07-22","pret":0.0053,"close":43.5}
{"ticker":"AE","date":"2015-07-23","pret":-0.00808,"close":43}
{"ticker":"AE","date":"2015-07-24","pret":-0.01142,"close":42.67}
{"ticker":"AE","date":"2015-07-27","pret":-0.00399,"close":42}
{"ticker":"AE","date":"2015-07-28","pret":0.00352,"close":41.9}
{"ticker":"AE","date":"2015-07-29","pret":-0.01655,"close":45.74}
{"ticker":"AE","date":"2015-07-30","pret":0.0865,"close":46.39}
{"ticker":"AE","date":"2015-07-31","pret":0.01583,"close":47.77}
{"ticker":"AE","date":"2015-08-03","pret":0.03448,"close":47.63}
{"ticker":"AE","date":"2015-08-04","pret":-0.04138,"close":44.55}
{"ticker":"AE","date":"2015-08-05","pret":-0.00326,"close":47.19}
{"ticker":"AE","date":"2015-08-06","pret":-0.06141,"close":44.75}
{"ticker":"AE","date":"2015-08-07","pret":0.04784,"close":45.32}
{"ticker":"AE","date":"2015-08-10","pret":-0.01734,"close":46.75}
{"ticker":"AE","date":"2015-08-11","pret":0.05772,"close":45.28}
{"ticker":"AE","date":"2015-08-12","pret":-0.04215,"close":46.09}
{"ticker":"AE","date":"2015-08-13","pret":0.01098,"close":45.83}
{"ticker":"AE","date":"2015-08-14","pret":0.00718,"close":46.88}
{"ticker":"AE","date":"2015-08-17","pret":0.00799,"close":46.43}
{"ticker":"AE","date":"2015-08-18","pret":-0.00539,"close":45.45}
{"ticker":"AE","date":"2015-08-19","pret":-0.01043,"close":45.51}
{"ticker":"AE","date":"2015-08-20","pret":-0.00109,"close":45.43}
{"ticker":"AE","date":"2015-08-21","pret":-0.0141,"close":43.93}
{"ticker":"AE","date":"2015-08-24","pret":-0.10025,"close":41.51}
{"ticker":"AE","date":"2015-08-25","pret":0.02351,"close":43.45}
{"ticker":"AE","date":"2015-08-26","pret":0.01332,"close":43.04}
{"ticker":"AE","date":"2015-08-27","pret":0.01711,"close":45.21}
{"ticker":"AE","date":"2015-08-28","pret":0.01887,"close":44.25}
{"ticker":"AE","date":"2015-08-31","pret":0.01696,"close":45.61}
{"ticker":"AE","date":"2015-09-01","pret":-0.01377,"close":43.56}
{"ticker":"AE","date":"2015-09-02","pret":-0.01235,"close":43.71}
{"ticker":"AE","date":"2015-09-03","pret":0.00253,"close":43.78}
{"ticker":"AE","date":"2015-09-04","pret":-0.00276,"close":43.3}
{"ticker":"AE","date":"2015-09-08","pret":-0.00346,"close":43.55}
{"ticker":"AE","date":"2015-09-09","pret":0.01034,"close":43.76}
{"ticker":"AE","date":"2015-09-10","pret":-0.00275,"close":44.2}
{"ticker":"AE","date":"2015-09-11","pret":0.00206,"close":43.86}
{"ticker":"AE","date":"2015-09-14","pret":-0.00965,"close":42.77}
{"ticker":"AE","date":"2015-09-15","pret":-0.01865,"close":42.66}
{"ticker":"AE","date":"2015-09-16","pret":0.00983,"close":41.69}
{"ticker":"AE","date":"2015-09-17","pret":-0.01573,"close":42.98}
{"ticker":"AE","date":"2015-09-18","pret":0.0059,"close":43.87}
{"ticker":"AE","date":"2015-09-21","pret":0.02784,"close":43.16}
{"ticker":"AE","date":"2015-09-22","pret":-0.04925,"close":42}
{"ticker":"AE","date":"2015-09-23","pret":-0.01893,"close":42.01}
{"ticker":"AE","date":"2015-09-24","pret":0.0044,"close":41.51}
{"ticker":"AE","date":"2015-09-25","pret":0.01236,"close":41.81}
{"ticker":"AE","date":"2015-09-28","pret":0.01435,"close":40.76}
{"ticker":"AE","date":"2015-09-29","pret":0.00875,"close":41.49}
{"ticker":"AE","date":"2015-09-30","pret":-0.03546,"close":41}
{"ticker":"AE","date":"2015-10-01","pret":0.00971,"close":40.91}
{"ticker":"AE","date":"2015-10-02","pret":-0.01313,"close":41.32}
{"ticker":"AE","date":"2015-10-05","pret":0.00147,"close":42.47}
{"ticker":"AE","date":"2015-10-06","pret":0.0119,"close":41.41}
{"ticker":"AE","date":"2015-10-07","pret":-0.00387,"close":42.07}
{"ticker":"AE","date":"2015-10-08","pret":-0.00048,"close":43.39}
{"ticker":"AE","date":"2015-10-09","pret":0.05818,"close":43.99}
{"ticker":"AE","date":"2015-10-12","pret":0.01522,"close":44.98}
{"ticker":"AE","date":"2015-10-13","pret":0.01187,"close":42.86}
{"ticker":"AE","date":"2015-10-14","pret":-0.05258,"close":41.63}
{"ticker":"AE","date":"2015-10-15","pret":0.05392,"close":43.55}
{"ticker":"AE","date":"2015-10-16","pret":-0.02865,"close":42.88}
{"ticker":"AE","date":"2015-10-19","pret":-0.00574,"close":45.07}
{"ticker":"AE","date":"2015-10-20","pret":0.00642,"close":45.2}
{"ticker":"AE","date":"2015-10-21","pret":0.03329,"close":44.27}
{"ticker":"AE","date":"2015-10-22","pret":0.00508,"close":44.65}
{"ticker":"AE","date":"2015-10-23","pret":0.00964,"close":45.87}
{"ticker":"AE","date":"2015-10-26","pret":0.00044,"close":45.44}
{"ticker":"AE","date":"2015-10-27","pret":-0.00744,"close":45.35}
{"ticker":"AE","date":"2015-10-28","pret":-0.00727,"close":45.9}
{"ticker":"AE","date":"2015-10-29","pret":-0.00177,"close":45.09}
{"ticker":"AE","date":"2015-10-30","pret":-0.00089,"close":44.46}
{"ticker":"AE","date":"2015-11-02","pret":-0.00578,"close":45.05}
{"ticker":"AE","date":"2015-11-03","pret":0.00467,"close":45.86}
{"ticker":"AE","date":"2015-11-04","pret":0.01651,"close":45.09}
{"ticker":"AE","date":"2015-11-05","pret":0.00392,"close":45.98}
{"ticker":"AE","date":"2015-11-06","pret":-0.03137,"close":45.87}
{"ticker":"AE","date":"2015-11-09","pret":0.01094,"close":43.96}
{"ticker":"AE","date":"2015-11-10","pret":0,"close":45.05}
{"ticker":"AE","date":"2015-11-11","pret":-0.04471,"close":44}
{"ticker":"AE","date":"2015-11-12","pret":0.01269,"close":42.5}
{"ticker":"AE","date":"2015-11-13","pret":-0.02624,"close":42.6}
{"ticker":"AE","date":"2015-11-16","pret":0.00188,"close":44.49}
{"ticker":"AE","date":"2015-11-17","pret":0.0441,"close":44.05}
{"ticker":"AE","date":"2015-11-18","pret":-0.03173,"close":44}
{"ticker":"AE","date":"2015-11-19","pret":0.0067,"close":43.37}
{"ticker":"AE","date":"2015-11-20","pret":0.00803,"close":44.88}
{"ticker":"AE","date":"2015-11-23","pret":0.01362,"close":44}
{"ticker":"AE","date":"2015-11-24","pret":-0.05349,"close":43.13}
{"ticker":"AE","date":"2015-11-25","pret":0.02397,"close":43.25}
{"ticker":"AE","date":"2015-11-26"}
{"ticker":"AE","date":"2015-11-27","pret":0.00186,"close":43.14}
{"ticker":"AE","date":"2015-11-30","pret":0.0129,"close":42.92}
{"ticker":"AE","date":"2015-12-01","pret":-0.02855,"close":42.25}
{"ticker":"AE","date":"2015-12-02","pret":0.00235,"close":41.78}
{"ticker":"AE","date":"2015-12-03","pret":-0.03393,"close":41.01}
{"ticker":"AE","date":"2015-12-04","pret":0.01448,"close":42.5}
{"ticker":"AE","date":"2015-12-07","pret":0.00764,"close":39.25}
{"ticker":"AE","date":"2015-12-08","pret":-0.07577,"close":38.86}
{"ticker":"AE","date":"2015-12-09","pret":-0.00488,"close":38.55}
{"ticker":"AE","date":"2015-12-10","pret":-0.01062,"close":38.26}
{"ticker":"AE","date":"2015-12-11","pret":-0.00575,"close":37.82}
{"ticker":"AE","date":"2015-12-14","pret":0.00548,"close":35}
{"ticker":"AE","date":"2015-12-15","pret":-0.08533,"close":35.69}
{"ticker":"AE","date":"2015-12-16","pret":0.01855,"close":35.35}
{"ticker":"AE","date":"2015-12-17"}
{"ticker":"AE","date":"2015-12-18","pret":-0.03514,"close":33.6}
{"ticker":"AE","date":"2015-12-21","pret":-0.01248,"close":35}
{"ticker":"AE","date":"2015-12-22","pret":-0.0156,"close":35.85}
{"ticker":"AE","date":"2015-12-23","pret":0.06127,"close":36.66}
{"ticker":"AE","date":"2015-12-24","pret":0.00028,"close":36.5}
{"ticker":"AE","date":"2015-12-28","pret":0.01605,"close":35.24}
{"ticker":"AE","date":"2015-12-29","pret":-0.02248,"close":36.53}
{"ticker":"AE","date":"2015-12-30","pret":-0.00338,"close":36.3}
{"ticker":"AE","date":"2015-12-31","pret":0.02586,"close":38.4}
{"ticker":"AE","date":"2016-01-04","pret":0.03692,"close":38.23}
{"ticker":"AE","date":"2016-01-05","pret":0.01079,"close":39.29}
{"ticker":"AEC","date":"2015-01-02","pret":-0.0111,"close":23.52}
{"ticker":"AEC","date":"2015-01-05","pret":0.00684,"close":23.91}
{"ticker":"AEC","date":"2015-01-06","pret":0.01229,"close":24.11}
{"ticker":"AEC","date":"2015-01-07","pret":0.02495,"close":24.4}
{"ticker":"AEC","date":"2015-01-08","pret":0.00205,"close":24.69}
{"ticker":"AEC","date":"2015-01-09","pret":0.01222,"close":24.85}
{"ticker":"AEC","date":"2015-01-12","pret":0.01087,"close":25.01}
{"ticker":"AEC","date":"2015-01-13","pret":0.0036,"close":25.12}
{"ticker":"AEC","date":"2015-01-14","pret":-0.004,"close":25.21}
{"ticker":"AEC","date":"2015-01-15","pret":0.01234,"close":25.35}
{"ticker":"AEC","date":"2015-01-16","pret":0,"close":25.53}
{"ticker":"AEC","date":"2015-01-20","pret":0.01336,"close":25.32}
{"ticker":"AEC","date":"2015-01-21","pret":-0.01495,"close":25.2}
{"ticker":"AEC","date":"2015-01-22","pret":0.00079,"close":25.57}
{"ticker":"AEC","date":"2015-01-23","pret":0.01533,"close":24.98}
{"ticker":"AEC","date":"2015-01-26","pret":-0.02648,"close":25.05}
{"ticker":"AEC","date":"2015-01-27","pret":-0.0012,"close":25.22}
{"ticker":"AEC","date":"2015-01-28","pret":0.01631,"close":25.67}
{"ticker":"AEC","date":"2015-01-29","pret":0.01371,"close":25.55}
{"ticker":"AEC","date":"2015-01-30","pret":-0.0086,"close":24.91}
{"ticker":"AEC","date":"2015-02-02","pret":-0.02262,"close":24.55}
{"ticker":"AEC","date":"2015-02-03","pret":-0.017,"close":24.71}
{"ticker":"AEC","date":"2015-02-04","pret":0.00245,"close":24.66}
{"ticker":"AEC","date":"2015-02-05","pret":0.00811,"close":24.91}
{"ticker":"AEC","date":"2015-02-06","pret":0.00363,"close":23.78}
{"ticker":"AEC","date":"2015-02-09","pret":-0.04361,"close":24.16}
{"ticker":"AEC","date":"2015-02-10","pret":0.01751,"close":24.07}
{"ticker":"AEC","date":"2015-02-11","pret":-0.00539,"close":23.71}
{"ticker":"AEC","date":"2015-02-12","pret":-0.01254,"close":24.17}
{"ticker":"AEC","date":"2015-02-13","pret":0.0142,"close":23.85}
{"ticker":"AEC","date":"2015-02-17","pret":-0.01462,"close":23.76}
{"ticker":"AEC","date":"2015-02-18","pret":-0.00211,"close":24.02}
{"ticker":"AEC","date":"2015-02-19","pret":0.00882,"close":23.57}
{"ticker":"AEC","date":"2015-02-20","pret":-0.01984,"close":23.9}
{"ticker":"AEC","date":"2015-02-23","pret":0.01984,"close":24.16}
{"ticker":"AEC","date":"2015-02-24","pret":0.00292,"close":23.88}
{"ticker":"AEC","date":"2015-02-25","pret":-0.00795,"close":23.77}
{"ticker":"AEC","date":"2015-02-26","pret":-0.00379,"close":23.55}
{"ticker":"AEC","date":"2015-02-27","pret":-0.00253,"close":23.95}
{"ticker":"AEC","date":"2015-03-02","pret":0.01219,"close":23.96}
{"ticker":"AEC","date":"2015-03-03","pret":0.00167,"close":24}
{"ticker":"AEC","date":"2015-03-04","pret":-0.00042,"close":24.12}
{"ticker":"AEC","date":"2015-03-05","pret":0.01161,"close":24.13}
{"ticker":"AEC","date":"2015-03-06","pret":-0.01663,"close":23.43}
{"ticker":"AEC","date":"2015-03-09","pret":-0.00969,"close":23.95}
{"ticker":"AEC","date":"2015-03-10","pret":0.01053,"close":23.81}
{"ticker":"AEC","date":"2015-03-11","pret":-0.00294,"close":23.4}
{"ticker":"AEC","date":"2015-03-12","pret":-0.01311,"close":23.96}
{"ticker":"AEC","date":"2015-03-13","pret":0.02148,"close":24.05}
{"ticker":"AEC","date":"2015-03-16","pret":0.0083,"close":24.26}
{"ticker":"AEC","date":"2015-03-17","pret":-0.00207,"close":24.46}
{"ticker":"AEC","date":"2015-03-18","pret":0.01439,"close":24.96}
{"ticker":"AEC","date":"2015-03-19","pret":0.01378,"close":25.26}
{"ticker":"AEC","date":"2015-03-20","pret":0.02111,"close":25.98}
{"ticker":"AEC","date":"2015-03-23","pret":0.02376,"close":26.03}
{"ticker":"AEC","date":"2015-03-24","pret":0.00077,"close":25.78}
{"ticker":"AEC","date":"2015-03-25","pret":-0.00656,"close":24.9}
{"ticker":"AEC","date":"2015-03-26","pret":-0.04231,"close":24.74}
{"ticker":"AEC","date":"2015-03-27","pret":-0.00121,"close":24.62}
{"ticker":"AEC","date":"2015-03-30","pret":-0.00324,"close":24.91}
{"ticker":"AEC","date":"2015-03-31","pret":0.00607,"close":24.68}
{"ticker":"AEC","date":"2015-04-01","pret":-0.00688,"close":24.7}
{"ticker":"AEC","date":"2015-04-02","pret":0.00041,"close":24.78}
{"ticker":"AEC","date":"2015-04-06","pret":0.00688,"close":24.79}
{"ticker":"AEC","date":"2015-04-07","pret":-0.00363,"close":24.13}
{"ticker":"AEC","date":"2015-04-08","pret":-0.02416,"close":24.33}
{"ticker":"AEC","date":"2015-04-09","pret":0.00661,"close":24.3}
{"ticker":"AEC","date":"2015-04-10","pret":0.00697,"close":24.37}
{"ticker":"AEC","date":"2015-04-13","pret":-0.01234,"close":24.15}
{"ticker":"AEC","date":"2015-04-14","pret":0.00454,"close":24.13}
{"ticker":"AEC","date":"2015-04-15","pret":-0.00454,"close":24.17}
{"ticker":"AEC","date":"2015-04-16","pret":-0.00332,"close":24.36}
{"ticker":"AEC","date":"2015-04-17","pret":0.00704,"close":24.2}
{"ticker":"AEC","date":"2015-04-20","pret":0.00165,"close":24.22}
{"ticker":"AEC","date":"2015-04-21","pret":-0.00289,"close":24.48}
{"ticker":"AEC","date":"2015-04-22","pret":0.16202,"close":28.49}
{"ticker":"AEC","date":"2015-04-23","pret":-0.00211,"close":28.41}
{"ticker":"AEC","date":"2015-04-24","pret":-0.00035,"close":28.45}
{"ticker":"AEC","date":"2015-04-27","pret":0.00141,"close":28.53}
{"ticker":"AEC","date":"2015-04-28","pret":0.00246,"close":28.53}
{"ticker":"AEC","date":"2015-04-29","pret":-0.00035,"close":28.53}
{"ticker":"AEC","date":"2015-04-30","pret":-0.00035,"close":28.5}
{"ticker":"AEC","date":"2015-05-01","pret":0,"close":28.51}
{"ticker":"AEC","date":"2015-05-04","pret":0.00035,"close":28.52}
{"ticker":"AEC","date":"2015-05-05","pret":0.00035,"close":28.55}
{"ticker":"AEC","date":"2015-05-06","pret":0.0007,"close":28.48}
{"ticker":"AEC","date":"2015-05-07","pret":-0.00175,"close":28.5}
{"ticker":"AEC","date":"2015-05-08","pret":0.00035,"close":28.49}
{"ticker":"AEC","date":"2015-05-11","pret":-0.00035,"close":28.49}
{"ticker":"AEC","date":"2015-05-12","pret":0.00035,"close":28.5}
{"ticker":"AEC","date":"2015-05-13","pret":0.00035,"close":28.51}
{"ticker":"AEC","date":"2015-05-14","pret":0.00035,"close":28.53}
{"ticker":"AEC","date":"2015-05-15","pret":0,"close":28.53}
{"ticker":"AEC","date":"2015-05-18","pret":0,"close":28.54}
{"ticker":"AEC","date":"2015-05-19","pret":0.00035,"close":28.54}
{"ticker":"AEC","date":"2015-05-20","pret":0.0007,"close":28.56}
{"ticker":"AEC","date":"2015-05-21","pret":0.0007,"close":28.57}
{"ticker":"AEC","date":"2015-05-22","pret":0,"close":28.58}
{"ticker":"AEC","date":"2015-05-26","pret":0.00035,"close":28.57}
{"ticker":"AEC","date":"2015-05-27","pret":-0.00035,"close":28.57}
{"ticker":"AEC","date":"2015-05-28","pret":0,"close":28.57}
{"ticker":"AEC","date":"2015-05-29","pret":0,"close":28.59}
{"ticker":"AEC","date":"2015-06-01","pret":0.00035,"close":28.61}
{"ticker":"AEC","date":"2015-06-02","pret":0.0007,"close":28.7}
{"ticker":"AEC","date":"2015-06-03","pret":0.00175,"close":28.64}
{"ticker":"AEC","date":"2015-06-04","pret":-0.0007,"close":28.6}
{"ticker":"AEC","date":"2015-06-05","pret":-0.00035,"close":28.61}
{"ticker":"AEC","date":"2015-06-08","pret":0,"close":28.6}
{"ticker":"AEC","date":"2015-06-09","pret":-0.0007,"close":28.64}
{"ticker":"AEC","date":"2015-06-10","pret":0.0014,"close":28.63}
{"ticker":"AEC","date":"2015-06-11","pret":0,"close":28.62}
{"ticker":"AEC","date":"2015-06-12","pret":-0.0007,"close":28.6}
{"ticker":"AEC","date":"2015-06-15","pret":-0.0007,"close":28.6}
{"ticker":"AEC","date":"2015-06-16","pret":-0.00035,"close":28.66}
{"ticker":"AEC","date":"2015-06-17","pret":0.0021,"close":28.68}
{"ticker":"AEC","date":"2015-06-18","pret":0.0007,"close":28.62}
{"ticker":"AEC","date":"2015-06-19","pret":-0.00105,"close":28.64}
{"ticker":"AEC","date":"2015-06-22","pret":0,"close":28.61}
{"ticker":"AEC","date":"2015-06-23","pret":-0.0007,"close":28.59}
{"ticker":"AEC","date":"2015-06-24","pret":-0.0007,"close":28.58}
{"ticker":"AEC","date":"2015-06-25","pret":0,"close":28.62}
{"ticker":"AEC","date":"2015-06-26","pret":0.0007,"close":28.62}
{"ticker":"AEC","date":"2015-06-29","pret":0,"close":28.62}
{"ticker":"AEC","date":"2015-06-30","pret":0.0007,"close":28.63}
{"ticker":"AEC","date":"2015-07-01","pret":-0.0007,"close":28.65}
{"ticker":"AEC","date":"2015-07-02","pret":0.00209,"close":28.66}
{"ticker":"AEC","date":"2015-07-06","pret":-0.00105,"close":28.68}
{"ticker":"AEC","date":"2015-07-07","pret":0.00105,"close":28.72}
{"ticker":"AEC","date":"2015-07-08","pret":0.0007,"close":28.7}
{"ticker":"AEC","date":"2015-07-09","pret":0.00035,"close":28.68}
{"ticker":"AEC","date":"2015-07-10","pret":-0.00035,"close":28.7}
{"ticker":"AEC","date":"2015-07-13","pret":0.00035,"close":28.7}
{"ticker":"AEC","date":"2015-07-14","pret":-0.00035,"close":28.7}
{"ticker":"AEC","date":"2015-07-15","pret":-0.00035,"close":28.69}
{"ticker":"AEC","date":"2015-07-16","pret":0.0007,"close":28.69}
{"ticker":"AEC","date":"2015-07-17","pret":-0.0007,"close":28.68}
{"ticker":"AEC","date":"2015-07-20","pret":-0.00035,"close":28.7}
{"ticker":"AEC","date":"2015-07-21","pret":0.00244,"close":28.7}
{"ticker":"AEC","date":"2015-07-22","pret":-0.00174,"close":28.72}
{"ticker":"AEC","date":"2015-07-23","pret":0.00104,"close":28.7}
{"ticker":"AEC","date":"2015-07-24","pret":-0.00104,"close":28.7}
{"ticker":"AEC","date":"2015-07-27","pret":0,"close":28.71}
{"ticker":"AEC","date":"2015-07-28","pret":0.00591,"close":28.72}
{"ticker":"AEC","date":"2015-07-29","pret":-0.00521,"close":28.7}
{"ticker":"AEC","date":"2015-07-30","pret":-0.00035,"close":28.72}
{"ticker":"AEC","date":"2015-07-31","pret":0.0007,"close":28.75}
{"ticker":"AEC","date":"2015-08-03","pret":0.00104,"close":28.73}
{"ticker":"AEC","date":"2015-08-04","pret":-0.00104,"close":28.73}
{"ticker":"AEC","date":"2015-08-05","pret":0.00035,"close":28.73}
{"ticker":"AEC","date":"2015-08-06","pret":0,"close":28.75}
{"ticker":"AEC","date":"2015-08-07"}
{"ticker":"AEC","date":"2015-08-10"}
{"ticker":"AEC","date":"2015-08-11"}
{"ticker":"AEC","date":"2015-08-12"}
{"ticker":"AEC","date":"2015-08-13"}
{"ticker":"AEC","date":"2015-08-14"}
{"ticker":"AEC","date":"2015-08-17"}
{"ticker":"AEC","date":"2015-08-18"}
{"ticker":"AEC","date":"2015-08-19"}
{"ticker":"AEC","date":"2015-08-20"}
{"ticker":"AEC","date":"2015-08-21"}
{"ticker":"AEC","date":"2015-08-24"}
{"ticker":"AEC","date":"2015-08-25"}
{"ticker":"AEC","date":"2015-08-26"}
{"ticker":"AEC","date":"2015-08-27"}
{"ticker":"AEC","date":"2015-08-28"}
{"ticker":"AEC","date":"2015-08-31"}
{"ticker":"AEC","date":"2015-09-01"}
{"ticker":"AEC","date":"2015-09-02"}
{"ticker":"AEC","date":"2015-09-03"}
{"ticker":"AEC","date":"2015-09-04"}
{"ticker":"AEC","date":"2015-09-08"}
{"ticker":"AEC","date":"2015-09-09"}
{"ticker":"AEC","date":"2015-09-10"}
{"ticker":"AEC","date":"2015-09-11"}
{"ticker":"AEC","date":"2015-09-14"}
{"ticker":"AEC","date":"2015-09-15"}
{"ticker":"AEC","date":"2015-09-16"}
{"ticker":"AEC","date":"2015-09-17"}
{"ticker":"AEC","date":"2015-09-18"}
{"ticker":"AEC","date":"2015-09-21"}
{"ticker":"AEC","date":"2015-09-22"}
{"ticker":"AEC","date":"2015-09-23"}
{"ticker":"AEC","date":"2015-09-24"}
{"ticker":"AEC","date":"2015-09-25"}
{"ticker":"AEC","date":"2015-09-28"}
{"ticker":"AEC","date":"2015-09-29"}
{"ticker":"AEC","date":"2015-09-30"}
{"ticker":"AEC","date":"2015-10-01"}
{"ticker":"AEC","date":"2015-10-02"}
{"ticker":"AEC","date":"2015-10-05"}
{"ticker":"AEC","date":"2015-10-06"}
{"ticker":"AEC","date":"2015-10-07"}
{"ticker":"AEC","date":"2015-10-08"}
{"ticker":"AEC","date":"2015-10-09"}
{"ticker":"AEC","date":"2015-10-12"}
{"ticker":"AEC","date":"2015-10-13"}
{"ticker":"AEC","date":"2015-10-14"}
{"ticker":"AEC","date":"2015-10-15"}
{"ticker":"AEC","date":"2015-10-16"}
{"ticker":"AEC","date":"2015-10-19"}
{"ticker":"AEC","date":"2015-10-20"}
{"ticker":"AEC","date":"2015-10-21"}
{"ticker":"AEC","date":"2015-10-22"}
{"ticker":"AEC","date":"2015-10-23"}
{"ticker":"AEC","date":"2015-10-26"}
{"ticker":"AEC","date":"2015-10-27"}
{"ticker":"AEC","date":"2015-10-28"}
{"ticker":"AEC","date":"2015-10-29"}
{"ticker":"AEC","date":"2015-10-30"}
{"ticker":"AEC","date":"2015-11-02"}
{"ticker":"AEC","date":"2015-11-03"}
{"ticker":"AEC","date":"2015-11-04"}
{"ticker":"AEC","date":"2015-11-05"}
{"ticker":"AEC","date":"2015-11-06"}
{"ticker":"AEC","date":"2015-11-09"}
{"ticker":"AEC","date":"2015-11-10"}
{"ticker":"AEC","date":"2015-11-11"}
{"ticker":"AEC","date":"2015-11-12"}
{"ticker":"AEC","date":"2015-11-13"}
{"ticker":"AEC","date":"2015-11-16"}
{"ticker":"AEC","date":"2015-11-17"}
{"ticker":"AEC","date":"2015-11-18"}
{"ticker":"AEC","date":"2015-11-19"}
{"ticker":"AEC","date":"2015-11-20"}
{"ticker":"AEC","date":"2015-11-23"}
{"ticker":"AEC","date":"2015-11-24"}
{"ticker":"AEC","date":"2015-11-25"}
{"ticker":"AEC","date":"2015-11-26"}
{"ticker":"AEC","date":"2015-11-27"}
{"ticker":"AEC","date":"2015-11-30"}
{"ticker":"AEC","date":"2015-12-01"}
{"ticker":"AEC","date":"2015-12-02"}
{"ticker":"AEC","date":"2015-12-03"}
{"ticker":"AEC","date":"2015-12-04"}
{"ticker":"AEC","date":"2015-12-07"}
{"ticker":"AEC","date":"2015-12-08"}
{"ticker":"AEC","date":"2015-12-09"}
{"ticker":"AEC","date":"2015-12-10"}
{"ticker":"AEC","date":"2015-12-11"}
{"ticker":"AEC","date":"2015-12-14"}
{"ticker":"AEC","date":"2015-12-15"}
{"ticker":"AEC","date":"2015-12-16"}
{"ticker":"AEC","date":"2015-12-17"}
{"ticker":"AEC","date":"2015-12-18"}
{"ticker":"AEC","date":"2015-12-21"}
{"ticker":"AEC","date":"2015-12-22"}
{"ticker":"AEC","date":"2015-12-23"}
{"ticker":"AEC","date":"2015-12-24"}
{"ticker":"AEC","date":"2015-12-28"}
{"ticker":"AEC","date":"2015-12-29"}
{"ticker":"AEC","date":"2015-12-30"}
{"ticker":"AEC","date":"2015-12-31"}
{"ticker":"AEC","date":"2016-01-04"}
{"ticker":"AEC","date":"2016-01-05"}
{"ticker":"AEE","date":"2015-01-02","pret":-0.02095,"close":45.99}
{"ticker":"AEE","date":"2015-01-05","pret":-0.00672,"close":45.53}
{"ticker":"AEE","date":"2015-01-06","pret":-0.00742,"close":45}
{"ticker":"AEE","date":"2015-01-07","pret":-0.0088,"close":45.35}
{"ticker":"AEE","date":"2015-01-08","pret":0.01099,"close":45.51}
{"ticker":"AEE","date":"2015-01-09","pret":-0.0046,"close":45}
{"ticker":"AEE","date":"2015-01-12","pret":-0.01104,"close":44.82}
{"ticker":"AEE","date":"2015-01-13","pret":0.00222,"close":45.21}
{"ticker":"AEE","date":"2015-01-14","pret":-0.00111,"close":45.63}
{"ticker":"AEE","date":"2015-01-15","pret":0.01453,"close":46.05}
{"ticker":"AEE","date":"2015-01-16","pret":0.00654,"close":46.54}
{"ticker":"AEE","date":"2015-01-20","pret":0.01552,"close":46.26}
{"ticker":"AEE","date":"2015-01-21","pret":-0.01356,"close":46.46}
{"ticker":"AEE","date":"2015-01-22","pret":0.01121,"close":46.3}
{"ticker":"AEE","date":"2015-01-23","pret":-0.00451,"close":46.33}
{"ticker":"AEE","date":"2015-01-26","pret":-0.00713,"close":46.21}
{"ticker":"AEE","date":"2015-01-27","pret":-0.00065,"close":46.21}
{"ticker":"AEE","date":"2015-01-28","pret":0.00217,"close":45.6}
{"ticker":"AEE","date":"2015-01-29","pret":-0.01132,"close":46.51}
{"ticker":"AEE","date":"2015-01-30","pret":0.01349,"close":45.28}
{"ticker":"AEE","date":"2015-02-02","pret":-0.01788,"close":45.41}
{"ticker":"AEE","date":"2015-02-03","pret":-0.00264,"close":45.43}
{"ticker":"AEE","date":"2015-02-04","pret":-0.00309,"close":44.58}
{"ticker":"AEE","date":"2015-02-05","pret":-0.00934,"close":45.13}
{"ticker":"AEE","date":"2015-02-06","pret":0.00245,"close":42.89}
{"ticker":"AEE","date":"2015-02-09","pret":-0.04441,"close":42.2}
{"ticker":"AEE","date":"2015-02-10","pret":-0.01573,"close":43.34}
{"ticker":"AEE","date":"2015-02-11","pret":0.01805,"close":42.48}
{"ticker":"AEE","date":"2015-02-12","pret":-0.0131,"close":42.66}
{"ticker":"AEE","date":"2015-02-13","pret":-0.00024,"close":41.54}
{"ticker":"AEE","date":"2015-02-17","pret":-0.02407,"close":41.67}
{"ticker":"AEE","date":"2015-02-18","pret":0.00649,"close":42.77}
{"ticker":"AEE","date":"2015-02-19","pret":0.02625,"close":42.51}
{"ticker":"AEE","date":"2015-02-20","pret":-0.00773,"close":42.97}
{"ticker":"AEE","date":"2015-02-23","pret":0.00983,"close":43.12}
{"ticker":"AEE","date":"2015-02-24","pret":0.00116,"close":42.99}
{"ticker":"AEE","date":"2015-02-25","pret":0.0058,"close":43.13}
{"ticker":"AEE","date":"2015-02-26","pret":0.00323,"close":42.53}
{"ticker":"AEE","date":"2015-02-27","pret":-0.01791,"close":42.41}
{"ticker":"AEE","date":"2015-03-02","pret":-0.00707,"close":42.19}
{"ticker":"AEE","date":"2015-03-03","pret":-0.00522,"close":42.19}
{"ticker":"AEE","date":"2015-03-04","pret":-0.00333,"close":41.76}
{"ticker":"AEE","date":"2015-03-05","pret":-0.00048,"close":42.16}
{"ticker":"AEE","date":"2015-03-06","pret":-0.01031,"close":40.95}
{"ticker":"AEE","date":"2015-03-09","pret":-0.01677,"close":41.12}
{"ticker":"AEE","date":"2015-03-10","pret":0.00245,"close":41.47}
{"ticker":"AEE","date":"2015-03-11","pret":0.01336,"close":40.73}
{"ticker":"AEE","date":"2015-03-12","pret":-0.01238,"close":41.77}
{"ticker":"AEE","date":"2015-03-13","pret":0.01647,"close":41.13}
{"ticker":"AEE","date":"2015-03-16","pret":-0.00675,"close":41.88}
{"ticker":"AEE","date":"2015-03-17","pret":0.01202,"close":41.83}
{"ticker":"AEE","date":"2015-03-18","pret":0.00143,"close":42.81}
{"ticker":"AEE","date":"2015-03-19","pret":0.01868,"close":42.24}
{"ticker":"AEE","date":"2015-03-20","pret":-0.00517,"close":42.66}
{"ticker":"AEE","date":"2015-03-23","pret":0.00446,"close":42.41}
{"ticker":"AEE","date":"2015-03-24","pret":-0.00871,"close":41.68}
{"ticker":"AEE","date":"2015-03-25","pret":-0.01309,"close":41.46}
{"ticker":"AEE","date":"2015-03-26","pret":-0.00649,"close":40.95}
{"ticker":"AEE","date":"2015-03-27","pret":-0.0092,"close":41.39}
{"ticker":"AEE","date":"2015-03-30","pret":0.01089,"close":42.08}
{"ticker":"AEE","date":"2015-03-31","pret":0.01292,"close":42.2}
{"ticker":"AEE","date":"2015-04-01","pret":0.00308,"close":42.37}
{"ticker":"AEE","date":"2015-04-02","pret":0.00213,"close":42.29}
{"ticker":"AEE","date":"2015-04-06","pret":0.00142,"close":42.44}
{"ticker":"AEE","date":"2015-04-07","pret":0.00165,"close":41.8}
{"ticker":"AEE","date":"2015-04-08","pret":-0.01448,"close":41.72}
{"ticker":"AEE","date":"2015-04-09","pret":-0.00479,"close":41.65}
{"ticker":"AEE","date":"2015-04-10","pret":0.00623,"close":42.12}
{"ticker":"AEE","date":"2015-04-13","pret":0.0031,"close":41.57}
{"ticker":"AEE","date":"2015-04-14","pret":-0.00573,"close":41.79}
{"ticker":"AEE","date":"2015-04-15","pret":0.00311,"close":41.75}
{"ticker":"AEE","date":"2015-04-16","pret":-0.0067,"close":41.32}
{"ticker":"AEE","date":"2015-04-17","pret":-0.01063,"close":41.13}
{"ticker":"AEE","date":"2015-04-20","pret":0.0017,"close":41.65}
{"ticker":"AEE","date":"2015-04-21","pret":0.01013,"close":41.55}
{"ticker":"AEE","date":"2015-04-22","pret":0.00024,"close":41.68}
{"ticker":"AEE","date":"2015-04-23","pret":0.00072,"close":41.91}
{"ticker":"AEE","date":"2015-04-24","pret":0.00431,"close":42.32}
{"ticker":"AEE","date":"2015-04-27","pret":0.01985,"close":41.92}
{"ticker":"AEE","date":"2015-04-28","pret":-0.02368,"close":42.3}
{"ticker":"AEE","date":"2015-04-29","pret":0.00383,"close":41.84}
{"ticker":"AEE","date":"2015-04-30","pret":-0.00431,"close":40.94}
{"ticker":"AEE","date":"2015-05-01","pret":-0.01595,"close":41.2}
{"ticker":"AEE","date":"2015-05-04","pret":0.00462,"close":41.59}
{"ticker":"AEE","date":"2015-05-05","pret":0.0046,"close":40.59}
{"ticker":"AEE","date":"2015-05-06","pret":-0.02147,"close":40.37}
{"ticker":"AEE","date":"2015-05-07","pret":-0.00917,"close":40.4}
{"ticker":"AEE","date":"2015-05-08","pret":0.01703,"close":40.39}
{"ticker":"AEE","date":"2015-05-11","pret":-0.01429,"close":40.3}
{"ticker":"AEE","date":"2015-05-12","pret":-0.00647,"close":40.26}
{"ticker":"AEE","date":"2015-05-13","pret":0.00945,"close":39.83}
{"ticker":"AEE","date":"2015-05-14","pret":-0.00845,"close":40.26}
{"ticker":"AEE","date":"2015-05-15","pret":0.00771,"close":40.54}
{"ticker":"AEE","date":"2015-05-18","pret":-0.00099,"close":40.78}
{"ticker":"AEE","date":"2015-05-19","pret":0.00544,"close":40.74}
{"ticker":"AEE","date":"2015-05-20","pret":0.00467,"close":40.92}
{"ticker":"AEE","date":"2015-05-21","pret":0.00343,"close":40.67}
{"ticker":"AEE","date":"2015-05-22","pret":-0.00736,"close":40.65}
{"ticker":"AEE","date":"2015-05-26","pret":0.00197,"close":40.32}
{"ticker":"AEE","date":"2015-05-27","pret":-0.00765,"close":40.39}
{"ticker":"AEE","date":"2015-05-28","pret":0.00099,"close":40.44}
{"ticker":"AEE","date":"2015-05-29","pret":0.00124,"close":40.23}
{"ticker":"AEE","date":"2015-06-01","pret":-0.00496,"close":40.22}
{"ticker":"AEE","date":"2015-06-02","pret":-0.00623,"close":39.62}
{"ticker":"AEE","date":"2015-06-03","pret":-0.01233,"close":39.31}
{"ticker":"AEE","date":"2015-06-04","pret":-0.00966,"close":39.09}
{"ticker":"AEE","date":"2015-06-05","pret":-0.01002,"close":38.37}
{"ticker":"AEE","date":"2015-06-08","pret":-0.01876,"close":37.93}
{"ticker":"AEE","date":"2015-06-09","pret":-0.00342,"close":37.87}
{"ticker":"AEE","date":"2015-06-10","pret":0.00237,"close":37.81}
{"ticker":"AEE","date":"2015-06-11","pret":0.00184,"close":38.3}
{"ticker":"AEE","date":"2015-06-12","pret":0,"close":37.77}
{"ticker":"AEE","date":"2015-06-15","pret":-0.00792,"close":37.73}
{"ticker":"AEE","date":"2015-06-16","pret":-0.00372,"close":37.81}
{"ticker":"AEE","date":"2015-06-17","pret":0.0053,"close":38.09}
{"ticker":"AEE","date":"2015-06-18","pret":0.00974,"close":38.54}
{"ticker":"AEE","date":"2015-06-19","pret":0.00938,"close":38.26}
{"ticker":"AEE","date":"2015-06-22","pret":-0.01096,"close":38.31}
{"ticker":"AEE","date":"2015-06-23","pret":0.0021,"close":37.76}
{"ticker":"AEE","date":"2015-06-24","pret":-0.01106,"close":37.78}
{"ticker":"AEE","date":"2015-06-25","pret":0.00502,"close":37.51}
{"ticker":"AEE","date":"2015-06-26","pret":-0.01352,"close":37.73}
{"ticker":"AEE","date":"2015-06-29","pret":0.00692,"close":37.54}
{"ticker":"AEE","date":"2015-06-30","pret":0.00318,"close":37.68}
{"ticker":"AEE","date":"2015-07-01","pret":-0.00238,"close":37.98}
{"ticker":"AEE","date":"2015-07-02","pret":0.01472,"close":38.5}
{"ticker":"AEE","date":"2015-07-06","pret":0.00261,"close":38.56}
{"ticker":"AEE","date":"2015-07-07","pret":0.00933,"close":39.6}
{"ticker":"AEE","date":"2015-07-08","pret":0.01612,"close":39.28}
{"ticker":"AEE","date":"2015-07-09","pret":-0.00152,"close":38.68}
{"ticker":"AEE","date":"2015-07-10","pret":-0.01718,"close":39.02}
{"ticker":"AEE","date":"2015-07-13","pret":0.01234,"close":38.91}
{"ticker":"AEE","date":"2015-07-14","pret":-0.00538,"close":38.86}
{"ticker":"AEE","date":"2015-07-15","pret":-0.00206,"close":38.99}
{"ticker":"AEE","date":"2015-07-16","pret":0.00334,"close":39.66}
{"ticker":"AEE","date":"2015-07-17","pret":0.01274,"close":39.39}
{"ticker":"AEE","date":"2015-07-20","pret":-0.00406,"close":39.12}
{"ticker":"AEE","date":"2015-07-21","pret":-0.00714,"close":38.7}
{"ticker":"AEE","date":"2015-07-22","pret":-0.00823,"close":38.66}
{"ticker":"AEE","date":"2015-07-23","pret":-0.00466,"close":38.27}
{"ticker":"AEE","date":"2015-07-24","pret":-0.00624,"close":38.53}
{"ticker":"AEE","date":"2015-07-27","pret":0.00728,"close":39.02}
{"ticker":"AEE","date":"2015-07-28","pret":0.01899,"close":39.34}
{"ticker":"AEE","date":"2015-07-29","pret":-0.00153,"close":39.65}
{"ticker":"AEE","date":"2015-07-30","pret":0.00685,"close":39.77}
{"ticker":"AEE","date":"2015-07-31","pret":0.01456,"close":41.08}
{"ticker":"AEE","date":"2015-08-03","pret":0.02802,"close":41.59}
{"ticker":"AEE","date":"2015-08-04","pret":0.00435,"close":41.01}
{"ticker":"AEE","date":"2015-08-05","pret":-0.00654,"close":41.36}
{"ticker":"AEE","date":"2015-08-06","pret":0.00509,"close":41.69}
{"ticker":"AEE","date":"2015-08-07","pret":0.0053,"close":42.12}
{"ticker":"AEE","date":"2015-08-10","pret":0.01266,"close":41.82}
{"ticker":"AEE","date":"2015-08-11","pret":-0.00762,"close":42.1}
{"ticker":"AEE","date":"2015-08-12","pret":0.00952,"close":42.65}
{"ticker":"AEE","date":"2015-08-13","pret":-0.02933,"close":42.62}
{"ticker":"AEE","date":"2015-08-14","pret":0.03665,"close":42.74}
{"ticker":"AEE","date":"2015-08-17","pret":0.0061,"close":43.4}
{"ticker":"AEE","date":"2015-08-18","pret":0.0107,"close":43.2}
{"ticker":"AEE","date":"2015-08-19","pret":-0.0051,"close":43.55}
{"ticker":"AEE","date":"2015-08-20","pret":0.00464,"close":43.31}
{"ticker":"AEE","date":"2015-08-21","pret":-0.00069,"close":42.51}
{"ticker":"AEE","date":"2015-08-24","pret":-0.05033,"close":40.68}
{"ticker":"AEE","date":"2015-08-25","pret":0.00921,"close":39.77}
{"ticker":"AEE","date":"2015-08-26","pret":-0.02838,"close":40.55}
{"ticker":"AEE","date":"2015-08-27","pret":0.01135,"close":41.02}
{"ticker":"AEE","date":"2015-08-28","pret":0.00636,"close":41.07}
{"ticker":"AEE","date":"2015-08-31","pret":-0.00171,"close":40.29}
{"ticker":"AEE","date":"2015-09-01","pret":-0.0386,"close":39.12}
{"ticker":"AEE","date":"2015-09-02","pret":0.00431,"close":39.08}
{"ticker":"AEE","date":"2015-09-03","pret":-0.00838,"close":39.25}
{"ticker":"AEE","date":"2015-09-04","pret":-0.00948,"close":38.56}
{"ticker":"AEE","date":"2015-09-08","pret":-0.00438,"close":38.98}
{"ticker":"AEE","date":"2015-09-09","pret":0.00747,"close":38.46}
{"ticker":"AEE","date":"2015-09-10","pret":-0.01786,"close":38.43}
{"ticker":"AEE","date":"2015-09-11","pret":0.0013,"close":38.82}
{"ticker":"AEE","date":"2015-09-14","pret":0.01296,"close":38.98}
{"ticker":"AEE","date":"2015-09-15","pret":0.0036,"close":39.2}
{"ticker":"AEE","date":"2015-09-16","pret":0.00614,"close":39.69}
{"ticker":"AEE","date":"2015-09-17","pret":0.01216,"close":40.54}
{"ticker":"AEE","date":"2015-09-18","pret":0.01326,"close":40.37}
{"ticker":"AEE","date":"2015-09-21","pret":0.00718,"close":40.82}
{"ticker":"AEE","date":"2015-09-22","pret":0,"close":40.5}
{"ticker":"AEE","date":"2015-09-23","pret":-0.00049,"close":40.8}
{"ticker":"AEE","date":"2015-09-24","pret":0.00493,"close":41.05}
{"ticker":"AEE","date":"2015-09-25","pret":0.01148,"close":41.37}
{"ticker":"AEE","date":"2015-09-28","pret":0.00533,"close":41.54}
{"ticker":"AEE","date":"2015-09-29","pret":0.00386,"close":41.69}
{"ticker":"AEE","date":"2015-09-30","pret":0.00839,"close":42.27}
{"ticker":"AEE","date":"2015-10-01","pret":0.00974,"close":41.78}
{"ticker":"AEE","date":"2015-10-02","pret":-0.0026,"close":42.32}
{"ticker":"AEE","date":"2015-10-05","pret":0.00591,"close":42.62}
{"ticker":"AEE","date":"2015-10-06","pret":0.00212,"close":42.31}
{"ticker":"AEE","date":"2015-10-07","pret":-0.00235,"close":42.21}
{"ticker":"AEE","date":"2015-10-08","pret":-0.00804,"close":43.12}
{"ticker":"AEE","date":"2015-10-09","pret":0.02417,"close":43.12}
{"ticker":"AEE","date":"2015-10-12","pret":0.00162,"close":43.72}
{"ticker":"AEE","date":"2015-10-13","pret":0.00945,"close":43.65}
{"ticker":"AEE","date":"2015-10-14","pret":0.00252,"close":43.39}
{"ticker":"AEE","date":"2015-10-15","pret":-0.00275,"close":43.94}
{"ticker":"AEE","date":"2015-10-16","pret":0.01299,"close":44.1}
{"ticker":"AEE","date":"2015-10-19","pret":-0.00454,"close":44.29}
{"ticker":"AEE","date":"2015-10-20","pret":0.00408,"close":44.32}
{"ticker":"AEE","date":"2015-10-21","pret":0.00677,"close":44.15}
{"ticker":"AEE","date":"2015-10-22","pret":-0.00496,"close":44.5}
{"ticker":"AEE","date":"2015-10-23","pret":0.00406,"close":43.99}
{"ticker":"AEE","date":"2015-10-26","pret":-0.00791,"close":44.41}
{"ticker":"AEE","date":"2015-10-27","pret":0.00475,"close":44.49}
{"ticker":"AEE","date":"2015-10-28","pret":0.00383,"close":44.03}
{"ticker":"AEE","date":"2015-10-29","pret":-0.01405,"close":43.41}
{"ticker":"AEE","date":"2015-10-30","pret":-0.00549,"close":43.68}
{"ticker":"AEE","date":"2015-11-02","pret":0.00275,"close":43.92}
{"ticker":"AEE","date":"2015-11-03","pret":0.00137,"close":43.87}
{"ticker":"AEE","date":"2015-11-04","pret":0.00297,"close":44.21}
{"ticker":"AEE","date":"2015-11-05","pret":0.00591,"close":44.02}
{"ticker":"AEE","date":"2015-11-06","pret":-0.00864,"close":42.55}
{"ticker":"AEE","date":"2015-11-09","pret":-0.03298,"close":43.14}
{"ticker":"AEE","date":"2015-11-10","pret":0.01732,"close":43.81}
{"ticker":"AEE","date":"2015-11-11","pret":0.01862,"close":44.22}
{"ticker":"AEE","date":"2015-11-12","pret":0.00681,"close":43.5}
{"ticker":"AEE","date":"2015-11-13","pret":-0.01298,"close":43.13}
{"ticker":"AEE","date":"2015-11-16","pret":-0.00898,"close":43.93}
{"ticker":"AEE","date":"2015-11-17","pret":0.01332,"close":42.86}
{"ticker":"AEE","date":"2015-11-18","pret":-0.02285,"close":43.22}
{"ticker":"AEE","date":"2015-11-19","pret":0.01368,"close":43.7}
{"ticker":"AEE","date":"2015-11-20","pret":0.01168,"close":44.11}
{"ticker":"AEE","date":"2015-11-23","pret":0.00227,"close":43.34}
{"ticker":"AEE","date":"2015-11-24","pret":-0.01972,"close":43.22}
{"ticker":"AEE","date":"2015-11-25","pret":0.00162,"close":43.16}
{"ticker":"AEE","date":"2015-11-26"}
{"ticker":"AEE","date":"2015-11-27","pret":0.00092,"close":43.31}
{"ticker":"AEE","date":"2015-11-30","pret":0.00392,"close":43.76}
{"ticker":"AEE","date":"2015-12-01","pret":0.01258,"close":43.83}
{"ticker":"AEE","date":"2015-12-02","pret":-0.00136,"close":42.83}
{"ticker":"AEE","date":"2015-12-03","pret":-0.03003,"close":42.25}
{"ticker":"AEE","date":"2015-12-04","pret":-0.00376,"close":43.34}
{"ticker":"AEE","date":"2015-12-07","pret":0.0075,"close":42.97}
{"ticker":"AEE","date":"2015-12-08","pret":0.0021,"close":42.74}
{"ticker":"AEE","date":"2015-12-09","pret":-0.00866,"close":42.58}
{"ticker":"AEE","date":"2015-12-10","pret":0.00141,"close":41.71}
{"ticker":"AEE","date":"2015-12-11","pret":-0.02521,"close":41.72}
{"ticker":"AEE","date":"2015-12-14","pret":0.00433,"close":41.8}
{"ticker":"AEE","date":"2015-12-15","pret":0.00717,"close":41.94}
{"ticker":"AEE","date":"2015-12-16","pret":0.00617,"close":43}
{"ticker":"AEE","date":"2015-12-17"}
{"ticker":"AEE","date":"2015-12-18","pret":0.03556,"close":43.2}
{"ticker":"AEE","date":"2015-12-21","pret":-0.01172,"close":42.86}
{"ticker":"AEE","date":"2015-12-22","pret":-0.00696,"close":43.2}
{"ticker":"AEE","date":"2015-12-23","pret":0.0088,"close":43.85}
{"ticker":"AEE","date":"2015-12-24","pret":0.00918,"close":43.68}
{"ticker":"AEE","date":"2015-12-28","pret":-0.00343,"close":44.04}
{"ticker":"AEE","date":"2015-12-29","pret":0.01231,"close":44.12}
{"ticker":"AEE","date":"2015-12-30","pret":0.00068,"close":44}
{"ticker":"AEE","date":"2015-12-31","pret":-0.00522,"close":43.23}
{"ticker":"AEE","date":"2016-01-04","pret":-0.01883,"close":43.03}
{"ticker":"AEE","date":"2016-01-05","pret":-0.00255,"close":43.54}
{"ticker":"AEGN","date":"2015-01-02","pret":-0.00694,"close":18.38}
{"ticker":"AEGN","date":"2015-01-05","pret":-0.02058,"close":17.57}
{"ticker":"AEGN","date":"2015-01-06","pret":-0.03507,"close":16.97}
{"ticker":"AEGN","date":"2015-01-07","pret":-0.03049,"close":16.87}
{"ticker":"AEGN","date":"2015-01-08","pret":-0.00703,"close":16.95}
{"ticker":"AEGN","date":"2015-01-09","pret":-0.00946,"close":16.63}
{"ticker":"AEGN","date":"2015-01-12","pret":-0.01556,"close":16.33}
{"ticker":"AEGN","date":"2015-01-13","pret":-0.00848,"close":16.06}
{"ticker":"AEGN","date":"2015-01-14","pret":-0.04351,"close":15.88}
{"ticker":"AEGN","date":"2015-01-15","pret":0.00948,"close":15.81}
{"ticker":"AEGN","date":"2015-01-16","pret":-0.00822,"close":15.89}
{"ticker":"AEGN","date":"2015-01-20","pret":0.00822,"close":15.78}
{"ticker":"AEGN","date":"2015-01-21","pret":-0.00631,"close":15.89}
{"ticker":"AEGN","date":"2015-01-22","pret":0.00757,"close":16.04}
{"ticker":"AEGN","date":"2015-01-23","pret":0.01001,"close":16.05}
{"ticker":"AEGN","date":"2015-01-26","pret":-0.00124,"close":16.23}
{"ticker":"AEGN","date":"2015-01-27","pret":-0.00437,"close":16.12}
{"ticker":"AEGN","date":"2015-01-28","pret":0.00996,"close":15.69}
{"ticker":"AEGN","date":"2015-01-29","pret":-0.02892,"close":15.78}
{"ticker":"AEGN","date":"2015-01-30","pret":0,"close":15.32}
{"ticker":"AEGN","date":"2015-02-02","pret":-0.01737,"close":15.65}
{"ticker":"AEGN","date":"2015-02-03","pret":0.02246,"close":16.74}
{"ticker":"AEGN","date":"2015-02-04","pret":0.05554,"close":16.47}
{"ticker":"AEGN","date":"2015-02-05","pret":-0.00481,"close":16.55}
{"ticker":"AEGN","date":"2015-02-06","pret":0.00301,"close":17.4}
{"ticker":"AEGN","date":"2015-02-09","pret":0.04411,"close":17.45}
{"ticker":"AEGN","date":"2015-02-10","pret":0.00802,"close":16.82}
{"ticker":"AEGN","date":"2015-02-11","pret":-0.04614,"close":16.56}
{"ticker":"AEGN","date":"2015-02-12","pret":0.00179,"close":16.66}
{"ticker":"AEGN","date":"2015-02-13","pret":-0.0006,"close":17.13}
{"ticker":"AEGN","date":"2015-02-17","pret":0.01951,"close":17.04}
{"ticker":"AEGN","date":"2015-02-18","pret":-0.01,"close":17.22}
{"ticker":"AEGN","date":"2015-02-19","pret":0.00942,"close":17.06}
{"ticker":"AEGN","date":"2015-02-20","pret":-0.00411,"close":16.66}
{"ticker":"AEGN","date":"2015-02-23","pret":-0.02743,"close":16.89}
{"ticker":"AEGN","date":"2015-02-24","pret":0.02802,"close":17.14}
{"ticker":"AEGN","date":"2015-02-25","pret":0.00411,"close":17.14}
{"ticker":"AEGN","date":"2015-02-26","pret":0.13097,"close":17.68}
{"ticker":"AEGN","date":"2015-02-27","pret":-0.10725,"close":18.09}
{"ticker":"AEGN","date":"2015-03-02","pret":0.03096,"close":18.49}
{"ticker":"AEGN","date":"2015-03-03","pret":0.01813,"close":18.31}
{"ticker":"AEGN","date":"2015-03-04","pret":-0.0071,"close":18.24}
{"ticker":"AEGN","date":"2015-03-05","pret":-0.0022,"close":17.98}
{"ticker":"AEGN","date":"2015-03-06","pret":-0.01606,"close":17.34}
{"ticker":"AEGN","date":"2015-03-09","pret":-0.02659,"close":17.5}
{"ticker":"AEGN","date":"2015-03-10","pret":0.02827,"close":17.68}
{"ticker":"AEGN","date":"2015-03-11","pret":-0.01743,"close":17.6}
{"ticker":"AEGN","date":"2015-03-12","pret":0.00678,"close":17.91}
{"ticker":"AEGN","date":"2015-03-13","pret":0.0045,"close":17.75}
{"ticker":"AEGN","date":"2015-03-16","pret":0.00168,"close":17.57}
{"ticker":"AEGN","date":"2015-03-17","pret":-0.02552,"close":17.75}
{"ticker":"AEGN","date":"2015-03-18","pret":0.01199,"close":18.02}
{"ticker":"AEGN","date":"2015-03-19","pret":0.01241,"close":17.6}
{"ticker":"AEGN","date":"2015-03-20","pret":-0.00562,"close":17.75}
{"ticker":"AEGN","date":"2015-03-23","pret":0.00169,"close":18.33}
{"ticker":"AEGN","date":"2015-03-24","pret":0.0343,"close":18.42}
{"ticker":"AEGN","date":"2015-03-25","pret":0.00596,"close":18.15}
{"ticker":"AEGN","date":"2015-03-26","pret":-0.0202,"close":18.06}
{"ticker":"AEGN","date":"2015-03-27","pret":0,"close":18.22}
{"ticker":"AEGN","date":"2015-03-30","pret":0.00714,"close":18.25}
{"ticker":"AEGN","date":"2015-03-31","pret":-0.0088,"close":18.05}
{"ticker":"AEGN","date":"2015-04-01","pret":-0.00443,"close":18}
{"ticker":"AEGN","date":"2015-04-02","pret":-0.00556,"close":18.02}
{"ticker":"AEGN","date":"2015-04-06","pret":0.0039,"close":18.38}
{"ticker":"AEGN","date":"2015-04-07","pret":0.01927,"close":18.63}
{"ticker":"AEGN","date":"2015-04-08","pret":0.0189,"close":18.58}
{"ticker":"AEGN","date":"2015-04-09","pret":-0.00752,"close":18.49}
{"ticker":"AEGN","date":"2015-04-10","pret":-0.00216,"close":18.32}
{"ticker":"AEGN","date":"2015-04-13","pret":-0.00923,"close":18.46}
{"ticker":"AEGN","date":"2015-04-14","pret":0.00706,"close":18.46}
{"ticker":"AEGN","date":"2015-04-15","pret":0.01238,"close":19.02}
{"ticker":"AEGN","date":"2015-04-16","pret":0.01381,"close":18.7}
{"ticker":"AEGN","date":"2015-04-17","pret":-0.02186,"close":18.33}
{"ticker":"AEGN","date":"2015-04-20","pret":-0.00758,"close":18.47}
{"ticker":"AEGN","date":"2015-04-21","pret":0.00542,"close":18.55}
{"ticker":"AEGN","date":"2015-04-22","pret":0.00054,"close":18.69}
{"ticker":"AEGN","date":"2015-04-23","pret":0.00592,"close":18.65}
{"ticker":"AEGN","date":"2015-04-24","pret":0.00161,"close":18.99}
{"ticker":"AEGN","date":"2015-04-27","pret":0.01013,"close":18.93}
{"ticker":"AEGN","date":"2015-04-28","pret":0.00318,"close":18.89}
{"ticker":"AEGN","date":"2015-04-29","pret":-0.06443,"close":18.85}
{"ticker":"AEGN","date":"2015-04-30","pret":0.05753,"close":18.42}
{"ticker":"AEGN","date":"2015-05-01","pret":-0.01881,"close":18.52}
{"ticker":"AEGN","date":"2015-05-04","pret":0.00433,"close":18.17}
{"ticker":"AEGN","date":"2015-05-05","pret":-0.01964,"close":18.09}
{"ticker":"AEGN","date":"2015-05-06","pret":0.00385,"close":18.13}
{"ticker":"AEGN","date":"2015-05-07","pret":-0.00716,"close":18.3}
{"ticker":"AEGN","date":"2015-05-08","pret":0.02349,"close":18.26}
{"ticker":"AEGN","date":"2015-05-11","pret":-0.01414,"close":18.32}
{"ticker":"AEGN","date":"2015-05-12","pret":-0.00164,"close":18.19}
{"ticker":"AEGN","date":"2015-05-13","pret":0.00274,"close":18.48}
{"ticker":"AEGN","date":"2015-05-14","pret":0.01466,"close":18.8}
{"ticker":"AEGN","date":"2015-05-15","pret":0.01498,"close":18.75}
{"ticker":"AEGN","date":"2015-05-18","pret":-0.00053,"close":19.06}
{"ticker":"AEGN","date":"2015-05-19","pret":0.00952,"close":18.32}
{"ticker":"AEGN","date":"2015-05-20","pret":-0.03535,"close":18.57}
{"ticker":"AEGN","date":"2015-05-21","pret":0.01192,"close":18.84}
{"ticker":"AEGN","date":"2015-05-22","pret":0.00965,"close":18.2}
{"ticker":"AEGN","date":"2015-05-26","pret":-0.03696,"close":17.89}
{"ticker":"AEGN","date":"2015-05-27","pret":-0.0089,"close":18.15}
{"ticker":"AEGN","date":"2015-05-28","pret":0.00834,"close":18.01}
{"ticker":"AEGN","date":"2015-05-29","pret":-0.00055,"close":17.82}
{"ticker":"AEGN","date":"2015-06-01","pret":-0.01115,"close":17.63}
{"ticker":"AEGN","date":"2015-06-02","pret":-0.01411,"close":18.09}
{"ticker":"AEGN","date":"2015-06-03","pret":0.02969,"close":18.16}
{"ticker":"AEGN","date":"2015-06-04","pret":-0.00553,"close":18.01}
{"ticker":"AEGN","date":"2015-06-05","pret":-0.00334,"close":18.12}
{"ticker":"AEGN","date":"2015-06-08","pret":0.00389,"close":17.98}
{"ticker":"AEGN","date":"2015-06-09","pret":0.00166,"close":18.07}
{"ticker":"AEGN","date":"2015-06-10","pret":0.01047,"close":18.38}
{"ticker":"AEGN","date":"2015-06-11","pret":0.0109,"close":18.36}
{"ticker":"AEGN","date":"2015-06-12","pret":-0.01309,"close":18.32}
{"ticker":"AEGN","date":"2015-06-15","pret":-0.00882,"close":17.66}
{"ticker":"AEGN","date":"2015-06-16","pret":-0.02866,"close":17.73}
{"ticker":"AEGN","date":"2015-06-17","pret":0.0164,"close":17.48}
{"ticker":"AEGN","date":"2015-06-18","pret":-0.01925,"close":17.68}
{"ticker":"AEGN","date":"2015-06-19","pret":0.01476,"close":18.07}
{"ticker":"AEGN","date":"2015-06-22","pret":0.02173,"close":18.77}
{"ticker":"AEGN","date":"2015-06-23","pret":0.03627,"close":18.84}
{"ticker":"AEGN","date":"2015-06-24","pret":0.00318,"close":18.6}
{"ticker":"AEGN","date":"2015-06-25","pret":-0.01441,"close":18.7}
{"ticker":"AEGN","date":"2015-06-26","pret":0.01494,"close":19.61}
{"ticker":"AEGN","date":"2015-06-29","pret":0.02665,"close":19.04}
{"ticker":"AEGN","date":"2015-06-30","pret":-0.01402,"close":18.94}
{"ticker":"AEGN","date":"2015-07-01","pret":-0.00524,"close":18.61}
{"ticker":"AEGN","date":"2015-07-02","pret":-0.01483,"close":18.7}
{"ticker":"AEGN","date":"2015-07-06","pret":-0.01451,"close":18.81}
{"ticker":"AEGN","date":"2015-07-07","pret":0.01664,"close":18.36}
{"ticker":"AEGN","date":"2015-07-08","pret":-0.03247,"close":17.71}
{"ticker":"AEGN","date":"2015-07-09","pret":-0.0144,"close":17.7}
{"ticker":"AEGN","date":"2015-07-10","pret":-0.01235,"close":17.91}
{"ticker":"AEGN","date":"2015-07-13","pret":0.01903,"close":18.06}
{"ticker":"AEGN","date":"2015-07-14","pret":0.00277,"close":18.45}
{"ticker":"AEGN","date":"2015-07-15","pret":0.01482,"close":18.06}
{"ticker":"AEGN","date":"2015-07-16","pret":-0.00711,"close":18.09}
{"ticker":"AEGN","date":"2015-07-17","pret":-0.00771,"close":17.95}
{"ticker":"AEGN","date":"2015-07-20","pret":-0.00332,"close":17.69}
{"ticker":"AEGN","date":"2015-07-21","pret":-0.023,"close":17.6}
{"ticker":"AEGN","date":"2015-07-22","pret":-0.0097,"close":17.39}
{"ticker":"AEGN","date":"2015-07-23","pret":-0.00402,"close":17.02}
{"ticker":"AEGN","date":"2015-07-24","pret":-0.02387,"close":16.92}
{"ticker":"AEGN","date":"2015-07-27","pret":-0.01365,"close":16.86}
{"ticker":"AEGN","date":"2015-07-28","pret":0.00892,"close":17.18}
{"ticker":"AEGN","date":"2015-07-29","pret":0.01528,"close":17.05}
{"ticker":"AEGN","date":"2015-07-30","pret":0.00523,"close":19}
{"ticker":"AEGN","date":"2015-07-31","pret":0.09721,"close":19.77}
{"ticker":"AEGN","date":"2015-08-03","pret":0.03567,"close":19.38}
{"ticker":"AEGN","date":"2015-08-04","pret":-0.01794,"close":19.35}
{"ticker":"AEGN","date":"2015-08-05","pret":0.0108,"close":18.81}
{"ticker":"AEGN","date":"2015-08-06","pret":-0.03328,"close":19}
{"ticker":"AEGN","date":"2015-08-07","pret":-0.00159,"close":18.66}
{"ticker":"AEGN","date":"2015-08-10","pret":-0.00958,"close":19.23}
{"ticker":"AEGN","date":"2015-08-11","pret":0.01591,"close":18.92}
{"ticker":"AEGN","date":"2015-08-12","pret":-0.00846,"close":18.98}
{"ticker":"AEGN","date":"2015-08-13","pret":0.00265,"close":18.98}
{"ticker":"AEGN","date":"2015-08-14","pret":0.00053,"close":19.05}
{"ticker":"AEGN","date":"2015-08-17","pret":0.00159,"close":18.99}
{"ticker":"AEGN","date":"2015-08-18","pret":-0.00264,"close":18.55}
{"ticker":"AEGN","date":"2015-08-19","pret":-0.02847,"close":18.77}
{"ticker":"AEGN","date":"2015-08-20","pret":0.01675,"close":18.57}
{"ticker":"AEGN","date":"2015-08-21","pret":-0.01894,"close":18.24}
{"ticker":"AEGN","date":"2015-08-24","pret":-0.05386,"close":17.75}
{"ticker":"AEGN","date":"2015-08-25","pret":0.05222,"close":17.53}
{"ticker":"AEGN","date":"2015-08-26","pret":-0.02492,"close":17.96}
{"ticker":"AEGN","date":"2015-08-27","pret":0.00949,"close":18.03}
{"ticker":"AEGN","date":"2015-08-28","pret":-0.00557,"close":18.28}
{"ticker":"AEGN","date":"2015-08-31","pret":0.01717,"close":18.4}
{"ticker":"AEGN","date":"2015-09-01","pret":-0.01271,"close":17.92}
{"ticker":"AEGN","date":"2015-09-02","pret":0.01161,"close":17.99}
{"ticker":"AEGN","date":"2015-09-03","pret":-0.00441,"close":18.03}
{"ticker":"AEGN","date":"2015-09-04","pret":-0.01952,"close":17.81}
{"ticker":"AEGN","date":"2015-09-08","pret":0.01564,"close":18.12}
{"ticker":"AEGN","date":"2015-09-09","pret":0.01431,"close":18.08}
{"ticker":"AEGN","date":"2015-09-10","pret":-0.01653,"close":18.26}
{"ticker":"AEGN","date":"2015-09-11","pret":0.00499,"close":18.17}
{"ticker":"AEGN","date":"2015-09-14","pret":0.00331,"close":17.99}
{"ticker":"AEGN","date":"2015-09-15","pret":-0.00386,"close":18.22}
{"ticker":"AEGN","date":"2015-09-16","pret":0.01155,"close":18.5}
{"ticker":"AEGN","date":"2015-09-17","pret":0.00979,"close":18.72}
{"ticker":"AEGN","date":"2015-09-18","pret":-0.00488,"close":18.14}
{"ticker":"AEGN","date":"2015-09-21","pret":-0.00491,"close":17.73}
{"ticker":"AEGN","date":"2015-09-22","pret":-0.04816,"close":17.15}
{"ticker":"AEGN","date":"2015-09-23","pret":-0.01212,"close":16.56}
{"ticker":"AEGN","date":"2015-09-24","pret":-0.04575,"close":16.83}
{"ticker":"AEGN","date":"2015-09-25","pret":0.02935,"close":16.68}
{"ticker":"AEGN","date":"2015-09-28","pret":-0.0245,"close":16.47}
{"ticker":"AEGN","date":"2015-09-29","pret":-0.00303,"close":16.03}
{"ticker":"AEGN","date":"2015-09-30","pret":-0.01775,"close":16.48}
{"ticker":"AEGN","date":"2015-10-01","pret":0.0232,"close":16.34}
{"ticker":"AEGN","date":"2015-10-02","pret":-0.02073,"close":16.76}
{"ticker":"AEGN","date":"2015-10-05","pret":0.044,"close":17.88}
{"ticker":"AEGN","date":"2015-10-06","pret":0.05506,"close":17.83}
{"ticker":"AEGN","date":"2015-10-07","pret":0.0039,"close":18.16}
{"ticker":"AEGN","date":"2015-10-08","pret":0.00996,"close":18.3}
{"ticker":"AEGN","date":"2015-10-09","pret":0.01258,"close":18.76}
{"ticker":"AEGN","date":"2015-10-12","pret":0.02363,"close":18.86}
{"ticker":"AEGN","date":"2015-10-13","pret":-0.0096,"close":18.5}
{"ticker":"AEGN","date":"2015-10-14","pret":-0.01186,"close":18.6}
{"ticker":"AEGN","date":"2015-10-15","pret":0.00487,"close":19.02}
{"ticker":"AEGN","date":"2015-10-16","pret":0.02557,"close":18.46}
{"ticker":"AEGN","date":"2015-10-19","pret":-0.03752,"close":18.58}
{"ticker":"AEGN","date":"2015-10-20","pret":0.01518,"close":18.58}
{"ticker":"AEGN","date":"2015-10-21","pret":0,"close":18.22}
{"ticker":"AEGN","date":"2015-10-22","pret":-0.01027,"close":18.94}
{"ticker":"AEGN","date":"2015-10-23","pret":0.03472,"close":18.96}
{"ticker":"AEGN","date":"2015-10-26","pret":-0.00949,"close":18.69}
{"ticker":"AEGN","date":"2015-10-27","pret":-0.01926,"close":18.36}
{"ticker":"AEGN","date":"2015-10-28","pret":-0.0065,"close":19.58}
{"ticker":"AEGN","date":"2015-10-29","pret":0.05912,"close":19.37}
{"ticker":"AEGN","date":"2015-10-30","pret":-0.00411,"close":19.29}
{"ticker":"AEGN","date":"2015-11-02","pret":-0.00154,"close":21.08}
{"ticker":"AEGN","date":"2015-11-03","pret":0.08353,"close":20.97}
{"ticker":"AEGN","date":"2015-11-04","pret":-0.00047,"close":20.69}
{"ticker":"AEGN","date":"2015-11-05","pret":-0.02644,"close":21.18}
{"ticker":"AEGN","date":"2015-11-06","pret":0.02549,"close":21.93}
{"ticker":"AEGN","date":"2015-11-09","pret":0.04048,"close":21.22}
{"ticker":"AEGN","date":"2015-11-10","pret":-0.03953,"close":21.18}
{"ticker":"AEGN","date":"2015-11-11","pret":0.00615,"close":21.44}
{"ticker":"AEGN","date":"2015-11-12","pret":-0.00047,"close":20.63}
{"ticker":"AEGN","date":"2015-11-13","pret":-0.03406,"close":20.77}
{"ticker":"AEGN","date":"2015-11-16","pret":0.00923,"close":20.66}
{"ticker":"AEGN","date":"2015-11-17","pret":0.00242,"close":20.43}
{"ticker":"AEGN","date":"2015-11-18","pret":-0.01116,"close":21.04}
{"ticker":"AEGN","date":"2015-11-19","pret":0.03027,"close":21.01}
{"ticker":"AEGN","date":"2015-11-20","pret":0.00047,"close":21.23}
{"ticker":"AEGN","date":"2015-11-23","pret":-0.00095,"close":21.3}
{"ticker":"AEGN","date":"2015-11-24","pret":0.0113,"close":21.44}
{"ticker":"AEGN","date":"2015-11-25","pret":0.0056,"close":21.54}
{"ticker":"AEGN","date":"2015-11-26"}
{"ticker":"AEGN","date":"2015-11-27","pret":0.00372,"close":21.72}
{"ticker":"AEGN","date":"2015-11-30","pret":0.00417,"close":22.04}
{"ticker":"AEGN","date":"2015-12-01","pret":0.02554,"close":22.32}
{"ticker":"AEGN","date":"2015-12-02","pret":0.0009,"close":21.41}
{"ticker":"AEGN","date":"2015-12-03","pret":-0.03014,"close":21.21}
{"ticker":"AEGN","date":"2015-12-04","pret":-0.02108,"close":21.14}
{"ticker":"AEGN","date":"2015-12-07","pret":-0.00142,"close":20.82}
{"ticker":"AEGN","date":"2015-12-08","pret":-0.02642,"close":20.14}
{"ticker":"AEGN","date":"2015-12-09","pret":-0.01967,"close":20.35}
{"ticker":"AEGN","date":"2015-12-10","pret":0.00791,"close":20.18}
{"ticker":"AEGN","date":"2015-12-11","pret":-0.02696,"close":19.69}
{"ticker":"AEGN","date":"2015-12-14","pret":-0.00456,"close":19.28}
{"ticker":"AEGN","date":"2015-12-15","pret":-0.00971,"close":19.55}
{"ticker":"AEGN","date":"2015-12-16","pret":0.0092,"close":19.94}
{"ticker":"AEGN","date":"2015-12-17"}
{"ticker":"AEGN","date":"2015-12-18","pret":-0.0289,"close":18.67}
{"ticker":"AEGN","date":"2015-12-21","pret":-0.01903,"close":18.73}
{"ticker":"AEGN","date":"2015-12-22","pret":0.00266,"close":19.11}
{"ticker":"AEGN","date":"2015-12-23","pret":0.02106,"close":19.8}
{"ticker":"AEGN","date":"2015-12-24","pret":0.0323,"close":19.61}
{"ticker":"AEGN","date":"2015-12-28","pret":-0.01014,"close":19.48}
{"ticker":"AEGN","date":"2015-12-29","pret":-0.01025,"close":19.87}
{"ticker":"AEGN","date":"2015-12-30","pret":0.02089,"close":19.68}
{"ticker":"AEGN","date":"2015-12-31","pret":-0.00912,"close":19.31}
{"ticker":"AEGN","date":"2016-01-04","pret":-0.03522,"close":19.07}
{"ticker":"AEGN","date":"2016-01-05","pret":0.00892,"close":18.89}
{"ticker":"AEGR","date":"2015-01-02","pret":-0.00047,"close":21.58}
{"ticker":"AEGR","date":"2015-01-05","pret":0.01079,"close":22.74}
{"ticker":"AEGR","date":"2015-01-06","pret":0.06632,"close":22.67}
{"ticker":"AEGR","date":"2015-01-07","pret":-0.0035,"close":23.01}
{"ticker":"AEGR","date":"2015-01-08","pret":-0.00395,"close":22.82}
{"ticker":"AEGR","date":"2015-01-09","pret":0.00745,"close":22.13}
{"ticker":"AEGR","date":"2015-01-12","pret":0.02543,"close":22.85}
{"ticker":"AEGR","date":"2015-01-13","pret":-0.04705,"close":21.85}
{"ticker":"AEGR","date":"2015-01-14","pret":-0.03865,"close":24.09}
{"ticker":"AEGR","date":"2015-01-15","pret":0.10633,"close":22.72}
{"ticker":"AEGR","date":"2015-01-16","pret":-0.0588,"close":22.8}
{"ticker":"AEGR","date":"2015-01-20","pret":0.01666,"close":25.04}
{"ticker":"AEGR","date":"2015-01-21","pret":0.07736,"close":24.47}
{"ticker":"AEGR","date":"2015-01-22","pret":-0.00403,"close":24.51}
{"ticker":"AEGR","date":"2015-01-23","pret":-0.0122,"close":24.87}
{"ticker":"AEGR","date":"2015-01-26","pret":0.01904,"close":24.94}
{"ticker":"AEGR","date":"2015-01-27","pret":-0.01252,"close":24.64}
{"ticker":"AEGR","date":"2015-01-28","pret":0.0093,"close":23.16}
{"ticker":"AEGR","date":"2015-01-29","pret":-0.07003,"close":23.32}
{"ticker":"AEGR","date":"2015-01-30","pret":0,"close":23.22}
{"ticker":"AEGR","date":"2015-02-02","pret":0.00259,"close":23.36}
{"ticker":"AEGR","date":"2015-02-03","pret":0.0073,"close":23.76}
{"ticker":"AEGR","date":"2015-02-04","pret":0.01948,"close":23.92}
{"ticker":"AEGR","date":"2015-02-05","pret":0.01416,"close":25.8}
{"ticker":"AEGR","date":"2015-02-06","pret":0.06482,"close":25.86}
{"ticker":"AEGR","date":"2015-02-09","pret":-0.00622,"close":25.07}
{"ticker":"AEGR","date":"2015-02-10","pret":-0.01651,"close":24.78}
{"ticker":"AEGR","date":"2015-02-11","pret":-0.02204,"close":24.49}
{"ticker":"AEGR","date":"2015-02-12","pret":-0.00122,"close":24.27}
{"ticker":"AEGR","date":"2015-02-13","pret":-0.01019,"close":25.15}
{"ticker":"AEGR","date":"2015-02-17","pret":0.03305,"close":25.66}
{"ticker":"AEGR","date":"2015-02-18","pret":0.01339,"close":26.38}
{"ticker":"AEGR","date":"2015-02-19","pret":0.02549,"close":26.52}
{"ticker":"AEGR","date":"2015-02-20","pret":0.01062,"close":26.49}
{"ticker":"AEGR","date":"2015-02-23","pret":-0.00038,"close":26.57}
{"ticker":"AEGR","date":"2015-02-24","pret":0.00226,"close":26.18}
{"ticker":"AEGR","date":"2015-02-25","pret":-0.01748,"close":27.01}
{"ticker":"AEGR","date":"2015-02-26","pret":0.03243,"close":27}
{"ticker":"AEGR","date":"2015-02-27","pret":0.02166,"close":27.2}
{"ticker":"AEGR","date":"2015-03-02","pret":-0.01279,"close":27.25}
{"ticker":"AEGR","date":"2015-03-03","pret":0.0011,"close":27.46}
{"ticker":"AEGR","date":"2015-03-04","pret":-0.00221,"close":28.02}
{"ticker":"AEGR","date":"2015-03-05","pret":0.04006,"close":28.32}
{"ticker":"AEGR","date":"2015-03-06","pret":-0.00319,"close":27.87}
{"ticker":"AEGR","date":"2015-03-09","pret":-0.00569,"close":27.97}
{"ticker":"AEGR","date":"2015-03-10","pret":-0.01619,"close":27.99}
{"ticker":"AEGR","date":"2015-03-11","pret":0.0194,"close":28.16}
{"ticker":"AEGR","date":"2015-03-12","pret":0.00815,"close":27.92}
{"ticker":"AEGR","date":"2015-03-13","pret":-0.01171,"close":27.94}
{"ticker":"AEGR","date":"2015-03-16","pret":0.0025,"close":27.87}
{"ticker":"AEGR","date":"2015-03-17","pret":-0.0093,"close":27.81}
{"ticker":"AEGR","date":"2015-03-18","pret":-0.00108,"close":27.58}
{"ticker":"AEGR","date":"2015-03-19","pret":-0.01195,"close":27.4}
{"ticker":"AEGR","date":"2015-03-20","pret":-0.00109,"close":27.2}
{"ticker":"AEGR","date":"2015-03-23","pret":-0.00548,"close":26.56}
{"ticker":"AEGR","date":"2015-03-24","pret":-0.02675,"close":26.51}
{"ticker":"AEGR","date":"2015-03-25","pret":-0.00038,"close":26.03}
{"ticker":"AEGR","date":"2015-03-26","pret":-0.03449,"close":25.51}
{"ticker":"AEGR","date":"2015-03-27","pret":-0.00547,"close":26.04}
{"ticker":"AEGR","date":"2015-03-30","pret":0.02516,"close":25.91}
{"ticker":"AEGR","date":"2015-03-31","pret":-0.01696,"close":26.17}
{"ticker":"AEGR","date":"2015-04-01","pret":0.01849,"close":26}
{"ticker":"AEGR","date":"2015-04-02","pret":-0.00651,"close":25.45}
{"ticker":"AEGR","date":"2015-04-06","pret":-0.03042,"close":25.78}
{"ticker":"AEGR","date":"2015-04-07","pret":0.01961,"close":25.85}
{"ticker":"AEGR","date":"2015-04-08","pret":0.00619,"close":25.99}
{"ticker":"AEGR","date":"2015-04-09","pret":0.00616,"close":26}
{"ticker":"AEGR","date":"2015-04-10","pret":0.00306,"close":25.94}
{"ticker":"AEGR","date":"2015-04-13","pret":-0.0046,"close":25.95}
{"ticker":"AEGR","date":"2015-04-14","pret":-0.00038,"close":26.01}
{"ticker":"AEGR","date":"2015-04-15","pret":0.00498,"close":26.36}
{"ticker":"AEGR","date":"2015-04-16","pret":0.0061,"close":26.05}
{"ticker":"AEGR","date":"2015-04-17","pret":-0.01802,"close":25.22}
{"ticker":"AEGR","date":"2015-04-20","pret":-0.02112,"close":25.79}
{"ticker":"AEGR","date":"2015-04-21","pret":0.02073,"close":25.59}
{"ticker":"AEGR","date":"2015-04-22","pret":-0.0066,"close":25.65}
{"ticker":"AEGR","date":"2015-04-23","pret":-0.00078,"close":25.94}
{"ticker":"AEGR","date":"2015-04-24","pret":0.01586,"close":25.42}
{"ticker":"AEGR","date":"2015-04-27","pret":-0.02527,"close":24.36}
{"ticker":"AEGR","date":"2015-04-28","pret":-0.03771,"close":23.81}
{"ticker":"AEGR","date":"2015-04-29","pret":-0.02988,"close":23.81}
{"ticker":"AEGR","date":"2015-04-30","pret":-0.00042,"close":23.26}
{"ticker":"AEGR","date":"2015-05-01","pret":-0.01786,"close":23.61}
{"ticker":"AEGR","date":"2015-05-04","pret":0.00982,"close":23.39}
{"ticker":"AEGR","date":"2015-05-05","pret":-0.028,"close":21.74}
{"ticker":"AEGR","date":"2015-05-06","pret":-0.03151,"close":21.46}
{"ticker":"AEGR","date":"2015-05-07","pret":-0.03347,"close":20.83}
{"ticker":"AEGR","date":"2015-05-08","pret":-0.01456,"close":20.85}
{"ticker":"AEGR","date":"2015-05-11","pret":-0.01238,"close":20.63}
{"ticker":"AEGR","date":"2015-05-12","pret":-0.01837,"close":20.52}
{"ticker":"AEGR","date":"2015-05-13","pret":0.0039,"close":20.03}
{"ticker":"AEGR","date":"2015-05-14","pret":-0.02211,"close":20.42}
{"ticker":"AEGR","date":"2015-05-15","pret":-0.00999,"close":19.28}
{"ticker":"AEGR","date":"2015-05-18","pret":-0.03212,"close":19.47}
{"ticker":"AEGR","date":"2015-05-19","pret":0.01236,"close":19.52}
{"ticker":"AEGR","date":"2015-05-20","pret":-0.00719,"close":20.12}
{"ticker":"AEGR","date":"2015-05-21","pret":0.03146,"close":20.62}
{"ticker":"AEGR","date":"2015-05-22","pret":0.02613,"close":20.38}
{"ticker":"AEGR","date":"2015-05-26","pret":0.02499,"close":20.16}
{"ticker":"AEGR","date":"2015-05-27","pret":-0.04365,"close":19.82}
{"ticker":"AEGR","date":"2015-05-28","pret":-0.02155,"close":19.68}
{"ticker":"AEGR","date":"2015-05-29","pret":-0.00763,"close":19.48}
{"ticker":"AEGR","date":"2015-06-01","pret":0.00255,"close":19.18}
{"ticker":"AEGR","date":"2015-06-02","pret":-0.02788,"close":19.39}
{"ticker":"AEGR","date":"2015-06-03","pret":0.00886,"close":19.13}
{"ticker":"AEGR","date":"2015-06-04","pret":-0.01043,"close":19.98}
{"ticker":"AEGR","date":"2015-06-05","pret":0.04662,"close":19.93}
{"ticker":"AEGR","date":"2015-06-08","pret":-0.0005,"close":19.47}
{"ticker":"AEGR","date":"2015-06-09","pret":-0.03776,"close":19.21}
{"ticker":"AEGR","date":"2015-06-10","pret":0.00156,"close":19.3}
{"ticker":"AEGR","date":"2015-06-11","pret":0.00208,"close":19.17}
{"ticker":"AEGR","date":"2015-06-12","pret":-0.00937,"close":18.77}
{"ticker":"AEGR","date":"2015-06-15","pret":-0.03188,"close":18.43}
{"ticker":"AEGR","date":"2015-06-16","pret":-0.0065,"close":18.84}
{"ticker":"AEGR","date":"2015-06-17","pret":0.02945,"close":18.87}
{"ticker":"AEGR","date":"2015-06-18","pret":-0.00264,"close":19.31}
{"ticker":"AEGR","date":"2015-06-19","pret":0.01887,"close":18.79}
{"ticker":"AEGR","date":"2015-06-22","pret":-0.02684,"close":18.78}
{"ticker":"AEGR","date":"2015-06-23","pret":0.0032,"close":19.21}
{"ticker":"AEGR","date":"2015-06-24","pret":0.02156,"close":18.44}
{"ticker":"AEGR","date":"2015-06-25","pret":-0.04089,"close":18.06}
{"ticker":"AEGR","date":"2015-06-26","pret":-0.01915,"close":17.98}
{"ticker":"AEGR","date":"2015-06-29","pret":-0.01335,"close":18.05}
{"ticker":"AEGR","date":"2015-06-30","pret":0.02105,"close":18.97}
{"ticker":"AEGR","date":"2015-07-01","pret":0.04398,"close":18.83}
{"ticker":"AEGR","date":"2015-07-02","pret":-0.00896,"close":18.59}
{"ticker":"AEGR","date":"2015-07-06","pret":-0.07187,"close":17.43}
{"ticker":"AEGR","date":"2015-07-07","pret":-0.0057,"close":18.23}
{"ticker":"AEGR","date":"2015-07-08","pret":0.02765,"close":17.66}
{"ticker":"AEGR","date":"2015-07-09","pret":-0.00558,"close":18.12}
{"ticker":"AEGR","date":"2015-07-10","pret":0.02323,"close":18.48}
{"ticker":"AEGR","date":"2015-07-13","pret":0.01681,"close":18.73}
{"ticker":"AEGR","date":"2015-07-14","pret":0.0107,"close":18.56}
{"ticker":"AEGR","date":"2015-07-15","pret":-0.00801,"close":18.17}
{"ticker":"AEGR","date":"2015-07-16","pret":-0.02113,"close":18.54}
{"ticker":"AEGR","date":"2015-07-17","pret":0.01845,"close":18.7}
{"ticker":"AEGR","date":"2015-07-20","pret":0.00376,"close":18.43}
{"ticker":"AEGR","date":"2015-07-21","pret":-0.01023,"close":18.25}
{"ticker":"AEGR","date":"2015-07-22","pret":-0.01857,"close":18.63}
{"ticker":"AEGR","date":"2015-07-23","pret":0.02612,"close":18.29}
{"ticker":"AEGR","date":"2015-07-24","pret":-0.02722,"close":17.5}
{"ticker":"AEGR","date":"2015-07-27","pret":-0.01445,"close":18.24}
{"ticker":"AEGR","date":"2015-07-28","pret":0.0566,"close":20.06}
{"ticker":"AEGR","date":"2015-07-29","pret":0.06503,"close":19.51}
{"ticker":"AEGR","date":"2015-07-30","pret":-0.02714,"close":18.97}
{"ticker":"AEGR","date":"2015-07-31","pret":-0.0342,"close":19.13}
{"ticker":"AEGR","date":"2015-08-03","pret":0.00631,"close":19.58}
{"ticker":"AEGR","date":"2015-08-04","pret":0.02176,"close":19.52}
{"ticker":"AEGR","date":"2015-08-05","pret":0.00868,"close":19.25}
{"ticker":"AEGR","date":"2015-08-06","pret":0.01112,"close":18.39}
{"ticker":"AEGR","date":"2015-08-07","pret":-0.08436,"close":18.18}
{"ticker":"AEGR","date":"2015-08-10","pret":-0.00329,"close":18.03}
{"ticker":"AEGR","date":"2015-08-11","pret":-0.01436,"close":17.87}
{"ticker":"AEGR","date":"2015-08-12","pret":-0.00279,"close":17.73}
{"ticker":"AEGR","date":"2015-08-13","pret":-0.01066,"close":17.28}
{"ticker":"AEGR","date":"2015-08-14","pret":-0.02397,"close":17.98}
{"ticker":"AEGR","date":"2015-08-17","pret":0.03016,"close":18.39}
{"ticker":"AEGR","date":"2015-08-18","pret":0.03199,"close":18.98}
{"ticker":"AEGR","date":"2015-08-19","pret":0.03205,"close":18.17}
{"ticker":"AEGR","date":"2015-08-20","pret":-0.04903,"close":17.7}
{"ticker":"AEGR","date":"2015-08-21","pret":-0.04518,"close":18.26}
{"ticker":"AEGR","date":"2015-08-24","pret":0.00977,"close":17.03}
{"ticker":"AEGR","date":"2015-08-25","pret":0.01645,"close":17.02}
{"ticker":"AEGR","date":"2015-08-26","pret":-0.01989,"close":17.7}
{"ticker":"AEGR","date":"2015-08-27","pret":0.0227,"close":17.76}
{"ticker":"AEGR","date":"2015-08-28","pret":-0.01129,"close":17.66}
{"ticker":"AEGR","date":"2015-08-31","pret":-0.00114,"close":17.69}
{"ticker":"AEGR","date":"2015-09-01","pret":-0.01662,"close":17.21}
{"ticker":"AEGR","date":"2015-09-02","pret":0.00346,"close":18.12}
{"ticker":"AEGR","date":"2015-09-03","pret":0.04778,"close":17.76}
{"ticker":"AEGR","date":"2015-09-04","pret":-0.0369,"close":17.7}
{"ticker":"AEGR","date":"2015-09-08","pret":0.02752,"close":18.05}
{"ticker":"AEGR","date":"2015-09-09","pret":0.00111,"close":17.21}
{"ticker":"AEGR","date":"2015-09-10","pret":-0.04876,"close":17.4}
{"ticker":"AEGR","date":"2015-09-11","pret":0.00464,"close":17.77}
{"ticker":"AEGR","date":"2015-09-14","pret":0.03075,"close":17.69}
{"ticker":"AEGR","date":"2015-09-15","pret":-0.00337,"close":17.62}
{"ticker":"AEGR","date":"2015-09-16","pret":-0.00904,"close":17.11}
{"ticker":"AEGR","date":"2015-09-17","pret":-0.03232,"close":17.68}
{"ticker":"AEGR","date":"2015-09-18","pret":0.01974,"close":17.6}
{"ticker":"AEGR","date":"2015-09-21","pret":0.02105,"close":16.77}
{"ticker":"AEGR","date":"2015-09-22","pret":-0.07238,"close":16.43}
{"ticker":"AEGR","date":"2015-09-23","pret":-0.00546,"close":16.32}
{"ticker":"AEGR","date":"2015-09-24","pret":-0.01719,"close":16.77}
{"ticker":"AEGR","date":"2015-09-25","pret":0.04953,"close":15.31}
{"ticker":"AEGR","date":"2015-09-28","pret":-0.11081,"close":14.39}
{"ticker":"AEGR","date":"2015-09-29","pret":-0.05758,"close":13.78}
{"ticker":"AEGR","date":"2015-09-30","pret":-0.02328,"close":13.6}
{"ticker":"AEGR","date":"2015-10-01","pret":-0.02384,"close":13.19}
{"ticker":"AEGR","date":"2015-10-02","pret":-0.04562,"close":13.56}
{"ticker":"AEGR","date":"2015-10-05","pret":0.03828,"close":14.13}
{"ticker":"AEGR","date":"2015-10-06","pret":0.03758,"close":13.43}
{"ticker":"AEGR","date":"2015-10-07","pret":-0.04868,"close":13.14}
{"ticker":"AEGR","date":"2015-10-08","pret":-0.01425,"close":14.31}
{"ticker":"AEGR","date":"2015-10-09","pret":0.07281,"close":14.61}
{"ticker":"AEGR","date":"2015-10-12","pret":0.03179,"close":14.7}
{"ticker":"AEGR","date":"2015-10-13","pret":-0.01301,"close":13.81}
{"ticker":"AEGR","date":"2015-10-14","pret":-0.04295,"close":13.98}
{"ticker":"AEGR","date":"2015-10-15","pret":0,"close":14.9}
{"ticker":"AEGR","date":"2015-10-16","pret":0.07616,"close":15.29}
{"ticker":"AEGR","date":"2015-10-19","pret":0.01718,"close":15.85}
{"ticker":"AEGR","date":"2015-10-20","pret":0.03982,"close":15.54}
{"ticker":"AEGR","date":"2015-10-21","pret":-0.01395,"close":14.98}
{"ticker":"AEGR","date":"2015-10-22","pret":-0.04439,"close":15.56}
{"ticker":"AEGR","date":"2015-10-23","pret":0.05329,"close":15.41}
{"ticker":"AEGR","date":"2015-10-26","pret":-0.02955,"close":15.31}
{"ticker":"AEGR","date":"2015-10-27","pret":-0.00588,"close":15.31}
{"ticker":"AEGR","date":"2015-10-28","pret":0.00588,"close":15.42}
{"ticker":"AEGR","date":"2015-10-29","pret":0.0052,"close":15.06}
{"ticker":"AEGR","date":"2015-10-30","pret":-0.02895,"close":14.68}
{"ticker":"AEGR","date":"2015-11-02","pret":-0.02159,"close":15.5}
{"ticker":"AEGR","date":"2015-11-03","pret":0.05054,"close":15.24}
{"ticker":"AEGR","date":"2015-11-04","pret":-0.01043,"close":15.17}
{"ticker":"AEGR","date":"2015-11-05","pret":-0.00262,"close":15.4}
{"ticker":"AEGR","date":"2015-11-06","pret":0.04119,"close":16.36}
{"ticker":"AEGR","date":"2015-11-09","pret":0.02368,"close":13.12}
{"ticker":"AEGR","date":"2015-11-10","pret":-0.30257,"close":10.64}
{"ticker":"AEGR","date":"2015-11-11","pret":-0.10444,"close":10.22}
{"ticker":"AEGR","date":"2015-11-12","pret":-0.06794,"close":9.29}
{"ticker":"AEGR","date":"2015-11-13","pret":-0.09442,"close":10.13}
{"ticker":"AEGR","date":"2015-11-16","pret":0.08347,"close":9.98}
{"ticker":"AEGR","date":"2015-11-17","pret":-0.00401,"close":9.49}
{"ticker":"AEGR","date":"2015-11-18","pret":-0.01417,"close":10.2}
{"ticker":"AEGR","date":"2015-11-19","pret":0.03407,"close":9.7}
{"ticker":"AEGR","date":"2015-11-20","pret":-0.03816,"close":10.19}
{"ticker":"AEGR","date":"2015-11-23","pret":0.03717,"close":10.19}
{"ticker":"AEGR","date":"2015-11-24","pret":-0.00792,"close":10.18}
{"ticker":"AEGR","date":"2015-11-25","pret":0.01578,"close":10.51}
{"ticker":"AEGR","date":"2015-11-26"}
{"ticker":"AEGR","date":"2015-11-27","pret":0.02703,"close":10.46}
{"ticker":"AEGR","date":"2015-11-30","pret":-0.00477,"close":10.24}
{"ticker":"AEGR","date":"2015-12-01","pret":-0.00865,"close":10.42}
{"ticker":"AEGR","date":"2015-12-02","pret":0.01152,"close":10.38}
{"ticker":"AEGR","date":"2015-12-03","pret":-0.01732,"close":9.97}
{"ticker":"AEGR","date":"2015-12-04","pret":-0.03961,"close":9.98}
{"ticker":"AEGR","date":"2015-12-07","pret":0.00101,"close":9.66}
{"ticker":"AEGR","date":"2015-12-08","pret":-0.03596,"close":9.5}
{"ticker":"AEGR","date":"2015-12-09","pret":-0.00735,"close":9.49}
{"ticker":"AEGR","date":"2015-12-10","pret":0,"close":9.75}
{"ticker":"AEGR","date":"2015-12-11","pret":0.00105,"close":8.98}
{"ticker":"AEGR","date":"2015-12-14","pret":-0.08797,"close":8.97}
{"ticker":"AEGR","date":"2015-12-15","pret":0.03723,"close":9.02}
{"ticker":"AEGR","date":"2015-12-16","pret":0.00332,"close":9.23}
{"ticker":"AEGR","date":"2015-12-17"}
{"ticker":"AEGR","date":"2015-12-18","pret":-0.00664,"close":9.01}
{"ticker":"AEGR","date":"2015-12-21","pret":0.08618,"close":10.41}
{"ticker":"AEGR","date":"2015-12-22","pret":0.05358,"close":10.49}
{"ticker":"AEGR","date":"2015-12-23","pret":0.02009,"close":10.66}
{"ticker":"AEGR","date":"2015-12-24","pret":0.00567,"close":10.16}
{"ticker":"AEGR","date":"2015-12-28","pret":-0.06316,"close":10.11}
{"ticker":"AEGR","date":"2015-12-29","pret":0.02574,"close":10.46}
{"ticker":"AEGR","date":"2015-12-30","pret":0.02414,"close":10.26}
{"ticker":"AEGR","date":"2015-12-31","pret":-0.032,"close":10.1}
{"ticker":"AEGR","date":"2016-01-04","pret":-0.02899,"close":9.5}
{"ticker":"AEGR","date":"2016-01-05","pret":-0.03719,"close":9.31}
{"ticker":"AEIS","date":"2015-01-02","pret":-0.00752,"close":24.22}
{"ticker":"AEIS","date":"2015-01-05","pret":0.0121,"close":23.44}
{"ticker":"AEIS","date":"2015-01-06","pret":-0.02988,"close":22.45}
{"ticker":"AEIS","date":"2015-01-07","pret":-0.03743,"close":22.29}
{"ticker":"AEIS","date":"2015-01-08","pret":0,"close":22.79}
{"ticker":"AEIS","date":"2015-01-09","pret":0.0619,"close":23.8}
{"ticker":"AEIS","date":"2015-01-12","pret":-0.00543,"close":23.98}
{"ticker":"AEIS","date":"2015-01-13","pret":0.01125,"close":23.56}
{"ticker":"AEIS","date":"2015-01-14","pret":-0.03974,"close":23.53}
{"ticker":"AEIS","date":"2015-01-15","pret":0.01413,"close":23.32}
{"ticker":"AEIS","date":"2015-01-16","pret":-0.01155,"close":24.41}
{"ticker":"AEIS","date":"2015-01-20","pret":0.05359,"close":24.68}
{"ticker":"AEIS","date":"2015-01-21","pret":0.00122,"close":24.45}
{"ticker":"AEIS","date":"2015-01-22","pret":0.00528,"close":24.94}
{"ticker":"AEIS","date":"2015-01-23","pret":0.00686,"close":25.07}
{"ticker":"AEIS","date":"2015-01-26","pret":0.00201,"close":25.05}
{"ticker":"AEIS","date":"2015-01-27","pret":-0.00928,"close":24.67}
{"ticker":"AEIS","date":"2015-01-28","pret":0.00686,"close":24.44}
{"ticker":"AEIS","date":"2015-01-29","pret":-0.01786,"close":24.78}
{"ticker":"AEIS","date":"2015-01-30","pret":0.00327,"close":24}
{"ticker":"AEIS","date":"2015-02-02","pret":-0.01357,"close":24.48}
{"ticker":"AEIS","date":"2015-02-03","pret":0.04215,"close":25.42}
{"ticker":"AEIS","date":"2015-02-04","pret":0.01497,"close":25.66}
{"ticker":"AEIS","date":"2015-02-05","pret":0.00818,"close":26.32}
{"ticker":"AEIS","date":"2015-02-06","pret":0.04028,"close":27.23}
{"ticker":"AEIS","date":"2015-02-09","pret":0.00594,"close":27.23}
{"ticker":"AEIS","date":"2015-02-10","pret":0.01798,"close":26.87}
{"ticker":"AEIS","date":"2015-02-11","pret":-0.0269,"close":26.83}
{"ticker":"AEIS","date":"2015-02-12","pret":0.00744,"close":27}
{"ticker":"AEIS","date":"2015-02-13","pret":0.00111,"close":26.68}
{"ticker":"AEIS","date":"2015-02-17","pret":-0.01681,"close":26.62}
{"ticker":"AEIS","date":"2015-02-18","pret":-0.00075,"close":26.38}
{"ticker":"AEIS","date":"2015-02-19","pret":-0.00378,"close":26.5}
{"ticker":"AEIS","date":"2015-02-20","pret":0.00227,"close":26.53}
{"ticker":"AEIS","date":"2015-02-23","pret":-0.0034,"close":26.36}
{"ticker":"AEIS","date":"2015-02-24","pret":0,"close":26.25}
{"ticker":"AEIS","date":"2015-02-25","pret":-0.0038,"close":26.52}
{"ticker":"AEIS","date":"2015-02-26","pret":0.00606,"close":26.41}
{"ticker":"AEIS","date":"2015-02-27","pret":-0.00151,"close":26.62}
{"ticker":"AEIS","date":"2015-03-02","pret":0.0034,"close":27.35}
{"ticker":"AEIS","date":"2015-03-03","pret":0.02422,"close":26.71}
{"ticker":"AEIS","date":"2015-03-04","pret":-0.02347,"close":26.63}
{"ticker":"AEIS","date":"2015-03-05","pret":0.00188,"close":26.4}
{"ticker":"AEIS","date":"2015-03-06","pret":-0.01402,"close":25.62}
{"ticker":"AEIS","date":"2015-03-09","pret":-0.01848,"close":25.6}
{"ticker":"AEIS","date":"2015-03-10","pret":-0.01685,"close":24.87}
{"ticker":"AEIS","date":"2015-03-11","pret":-0.01193,"close":25.14}
{"ticker":"AEIS","date":"2015-03-12","pret":0.00797,"close":25.41}
{"ticker":"AEIS","date":"2015-03-13","pret":0.00475,"close":25.26}
{"ticker":"AEIS","date":"2015-03-16","pret":0.00158,"close":25.57}
{"ticker":"AEIS","date":"2015-03-17","pret":0.00825,"close":25.39}
{"ticker":"AEIS","date":"2015-03-18","pret":-0.01259,"close":25.55}
{"ticker":"AEIS","date":"2015-03-19","pret":0.00553,"close":26.07}
{"ticker":"AEIS","date":"2015-03-20","pret":0.04354,"close":26.53}
{"ticker":"AEIS","date":"2015-03-23","pret":-0.00378,"close":26.72}
{"ticker":"AEIS","date":"2015-03-24","pret":0.01204,"close":26.71}
{"ticker":"AEIS","date":"2015-03-25","pret":0.00037,"close":25.94}
{"ticker":"AEIS","date":"2015-03-26","pret":-0.04238,"close":25.51}
{"ticker":"AEIS","date":"2015-03-27","pret":-0.00548,"close":25.61}
{"ticker":"AEIS","date":"2015-03-30","pret":0.00937,"close":25.98}
{"ticker":"AEIS","date":"2015-03-31","pret":0.00078,"close":25.66}
{"ticker":"AEIS","date":"2015-04-01","pret":-0.00819,"close":25.73}
{"ticker":"AEIS","date":"2015-04-02","pret":0.00741,"close":25.7}
{"ticker":"AEIS","date":"2015-04-06","pret":-0.01172,"close":25.83}
{"ticker":"AEIS","date":"2015-04-07","pret":0.01521,"close":25.49}
{"ticker":"AEIS","date":"2015-04-08","pret":-0.01443,"close":25.46}
{"ticker":"AEIS","date":"2015-04-09","pret":0.00196,"close":25.97}
{"ticker":"AEIS","date":"2015-04-10","pret":0.02516,"close":26.07}
{"ticker":"AEIS","date":"2015-04-13","pret":-0.00614,"close":26.24}
{"ticker":"AEIS","date":"2015-04-14","pret":0.01337,"close":25.69}
{"ticker":"AEIS","date":"2015-04-15","pret":-0.02148,"close":25.95}
{"ticker":"AEIS","date":"2015-04-16","pret":0.00039,"close":25.3}
{"ticker":"AEIS","date":"2015-04-17","pret":-0.0291,"close":24.51}
{"ticker":"AEIS","date":"2015-04-20","pret":-0.01204,"close":25.11}
{"ticker":"AEIS","date":"2015-04-21","pret":0.0196,"close":25.44}
{"ticker":"AEIS","date":"2015-04-22","pret":0.01024,"close":25.69}
{"ticker":"AEIS","date":"2015-04-23","pret":0.00118,"close":25.64}
{"ticker":"AEIS","date":"2015-04-24","pret":0.00117,"close":25.18}
{"ticker":"AEIS","date":"2015-04-27","pret":-0.01616,"close":25.1}
{"ticker":"AEIS","date":"2015-04-28","pret":-0.00398,"close":25.62}
{"ticker":"AEIS","date":"2015-04-29","pret":0.01348,"close":24.98}
{"ticker":"AEIS","date":"2015-04-30","pret":-0.0235,"close":24.46}
{"ticker":"AEIS","date":"2015-05-01","pret":-0.0085,"close":25.47}
{"ticker":"AEIS","date":"2015-05-04","pret":0.03945,"close":24.89}
{"ticker":"AEIS","date":"2015-05-05","pret":-0.02013,"close":24.57}
{"ticker":"AEIS","date":"2015-05-06","pret":-0.02014,"close":24.31}
{"ticker":"AEIS","date":"2015-05-07","pret":-0.01269,"close":24.96}
{"ticker":"AEIS","date":"2015-05-08","pret":0.04393,"close":25.25}
{"ticker":"AEIS","date":"2015-05-11","pret":-0.00316,"close":25.54}
{"ticker":"AEIS","date":"2015-05-12","pret":0.00079,"close":25.42}
{"ticker":"AEIS","date":"2015-05-13","pret":0.00905,"close":26.52}
{"ticker":"AEIS","date":"2015-05-14","pret":0.04294,"close":26.97}
{"ticker":"AEIS","date":"2015-05-15","pret":0.00561,"close":27.85}
{"ticker":"AEIS","date":"2015-05-18","pret":0.03843,"close":28.33}
{"ticker":"AEIS","date":"2015-05-19","pret":0.02307,"close":28.11}
{"ticker":"AEIS","date":"2015-05-20","pret":-0.0007,"close":28.72}
{"ticker":"AEIS","date":"2015-05-21","pret":0.01013,"close":28.77}
{"ticker":"AEIS","date":"2015-05-22","pret":-0.00628,"close":28.64}
{"ticker":"AEIS","date":"2015-05-26","pret":0,"close":28.32}
{"ticker":"AEIS","date":"2015-05-27","pret":-0.00667,"close":28.82}
{"ticker":"AEIS","date":"2015-05-28","pret":0.01468,"close":28.69}
{"ticker":"AEIS","date":"2015-05-29","pret":-0.00626,"close":28.52}
{"ticker":"AEIS","date":"2015-06-01","pret":0.0014,"close":29.18}
{"ticker":"AEIS","date":"2015-06-02","pret":0.01178,"close":29.17}
{"ticker":"AEIS","date":"2015-06-03","pret":0.00618,"close":29.25}
{"ticker":"AEIS","date":"2015-06-04","pret":-0.00481,"close":28.83}
{"ticker":"AEIS","date":"2015-06-05","pret":-0.00864,"close":29.39}
{"ticker":"AEIS","date":"2015-06-08","pret":0.02265,"close":29}
{"ticker":"AEIS","date":"2015-06-09","pret":-0.01608,"close":28.5}
{"ticker":"AEIS","date":"2015-06-10","pret":-0.01075,"close":29.35}
{"ticker":"AEIS","date":"2015-06-11","pret":0.02648,"close":29.34}
{"ticker":"AEIS","date":"2015-06-12","pret":-0.00955,"close":29.03}
{"ticker":"AEIS","date":"2015-06-15","pret":-0.01624,"close":28.88}
{"ticker":"AEIS","date":"2015-06-16","pret":0.00348,"close":29.14}
{"ticker":"AEIS","date":"2015-06-17","pret":0.01173,"close":28.82}
{"ticker":"AEIS","date":"2015-06-18","pret":-0.00965,"close":29}
{"ticker":"AEIS","date":"2015-06-19","pret":0.00793,"close":29.03}
{"ticker":"AEIS","date":"2015-06-22","pret":0.00582,"close":29.31}
{"ticker":"AEIS","date":"2015-06-23","pret":0.00205,"close":28.88}
{"ticker":"AEIS","date":"2015-06-24","pret":-0.0165,"close":28.83}
{"ticker":"AEIS","date":"2015-06-25","pret":0.00069,"close":29}
{"ticker":"AEIS","date":"2015-06-26","pret":0.00346,"close":28.56}
{"ticker":"AEIS","date":"2015-06-29","pret":-0.01882,"close":27.41}
{"ticker":"AEIS","date":"2015-06-30","pret":-0.02169,"close":27.49}
{"ticker":"AEIS","date":"2015-07-01","pret":0.00395,"close":27.61}
{"ticker":"AEIS","date":"2015-07-02","pret":-0.00863,"close":27.73}
{"ticker":"AEIS","date":"2015-07-06","pret":-0.00761,"close":27.17}
{"ticker":"AEIS","date":"2015-07-07","pret":-0.01392,"close":27.07}
{"ticker":"AEIS","date":"2015-07-08","pret":-0.0115,"close":26.59}
{"ticker":"AEIS","date":"2015-07-09","pret":0.00744,"close":26.58}
{"ticker":"AEIS","date":"2015-07-10","pret":0.00148,"close":26.91}
{"ticker":"AEIS","date":"2015-07-13","pret":0.00222,"close":27.36}
{"ticker":"AEIS","date":"2015-07-14","pret":0.0132,"close":27.69}
{"ticker":"AEIS","date":"2015-07-15","pret":0.00509,"close":27.19}
{"ticker":"AEIS","date":"2015-07-16","pret":-0.0102,"close":26.36}
{"ticker":"AEIS","date":"2015-07-17","pret":-0.03275,"close":26.26}
{"ticker":"AEIS","date":"2015-07-20","pret":-0.00493,"close":26.11}
{"ticker":"AEIS","date":"2015-07-21","pret":-0.01109,"close":26.47}
{"ticker":"AEIS","date":"2015-07-22","pret":0.01109,"close":26.53}
{"ticker":"AEIS","date":"2015-07-23","pret":0.01434,"close":26.71}
{"ticker":"AEIS","date":"2015-07-24","pret":-0.0015,"close":26.09}
{"ticker":"AEIS","date":"2015-07-27","pret":-0.02856,"close":26.04}
{"ticker":"AEIS","date":"2015-07-28","pret":0.00808,"close":25.93}
{"ticker":"AEIS","date":"2015-07-29","pret":-0.00461,"close":26.1}
{"ticker":"AEIS","date":"2015-07-30","pret":-0.00231,"close":26.4}
{"ticker":"AEIS","date":"2015-07-31","pret":0.02213,"close":26.19}
{"ticker":"AEIS","date":"2015-08-03","pret":-0.0133,"close":25.71}
{"ticker":"AEIS","date":"2015-08-04","pret":-0.02674,"close":24.95}
{"ticker":"AEIS","date":"2015-08-05","pret":0.01482,"close":27.57}
{"ticker":"AEIS","date":"2015-08-06","pret":0.06842,"close":26.99}
{"ticker":"AEIS","date":"2015-08-07","pret":-0.02971,"close":27.03}
{"ticker":"AEIS","date":"2015-08-10","pret":0.00631,"close":27.49}
{"ticker":"AEIS","date":"2015-08-11","pret":0.00259,"close":26.66}
{"ticker":"AEIS","date":"2015-08-12","pret":-0.02201,"close":26.94}
{"ticker":"AEIS","date":"2015-08-13","pret":0.01832,"close":26.77}
{"ticker":"AEIS","date":"2015-08-14","pret":-0.0123,"close":26.64}
{"ticker":"AEIS","date":"2015-08-17","pret":-0.01018,"close":26.57}
{"ticker":"AEIS","date":"2015-08-18","pret":0.00755,"close":26.12}
{"ticker":"AEIS","date":"2015-08-19","pret":-0.02358,"close":25.72}
{"ticker":"AEIS","date":"2015-08-20","pret":-0.02652,"close":25.26}
{"ticker":"AEIS","date":"2015-08-21","pret":-0.01915,"close":25.06}
{"ticker":"AEIS","date":"2015-08-24","pret":-0.04998,"close":23.47}
{"ticker":"AEIS","date":"2015-08-25","pret":0.02798,"close":23.51}
{"ticker":"AEIS","date":"2015-08-26","pret":-0.00786,"close":24.11}
{"ticker":"AEIS","date":"2015-08-27","pret":0.01442,"close":24.59}
{"ticker":"AEIS","date":"2015-08-28","pret":0,"close":24.42}
{"ticker":"AEIS","date":"2015-08-31","pret":-0.00533,"close":24.27}
{"ticker":"AEIS","date":"2015-09-01","pret":-0.0212,"close":23.52}
{"ticker":"AEIS","date":"2015-09-02","pret":0.00503,"close":24.28}
{"ticker":"AEIS","date":"2015-09-03","pret":0.0211,"close":24.42}
{"ticker":"AEIS","date":"2015-09-04","pret":-0.01568,"close":23.81}
{"ticker":"AEIS","date":"2015-09-08","pret":0.01158,"close":24.7}
{"ticker":"AEIS","date":"2015-09-09","pret":0.01913,"close":24.87}
{"ticker":"AEIS","date":"2015-09-10","pret":0.00242,"close":24.82}
{"ticker":"AEIS","date":"2015-09-11","pret":-0.00646,"close":25.19}
{"ticker":"AEIS","date":"2015-09-14","pret":0.02004,"close":25}
{"ticker":"AEIS","date":"2015-09-15","pret":-0.01037,"close":25.21}
{"ticker":"AEIS","date":"2015-09-16","pret":0.01394,"close":25.41}
{"ticker":"AEIS","date":"2015-09-17","pret":0.01296,"close":26.11}
{"ticker":"AEIS","date":"2015-09-18","pret":0.00078,"close":25.2}
{"ticker":"AEIS","date":"2015-09-21","pret":-0.0043,"close":25.48}
{"ticker":"AEIS","date":"2015-09-22","pret":-0.01699,"close":24.43}
{"ticker":"AEIS","date":"2015-09-23","pret":-0.02706,"close":24.72}
{"ticker":"AEIS","date":"2015-09-24","pret":-0.00328,"close":25.37}
{"ticker":"AEIS","date":"2015-09-25","pret":0.05396,"close":25.08}
{"ticker":"AEIS","date":"2015-09-28","pret":-0.02762,"close":24.91}
{"ticker":"AEIS","date":"2015-09-29","pret":0,"close":25.29}
{"ticker":"AEIS","date":"2015-09-30","pret":0.0245,"close":26.3}
{"ticker":"AEIS","date":"2015-10-01","pret":0.02582,"close":26.14}
{"ticker":"AEIS","date":"2015-10-02","pret":-0.01379,"close":26.74}
{"ticker":"AEIS","date":"2015-10-05","pret":0.03449,"close":27.53}
{"ticker":"AEIS","date":"2015-10-06","pret":0.0232,"close":27.29}
{"ticker":"AEIS","date":"2015-10-07","pret":0.00254,"close":27.75}
{"ticker":"AEIS","date":"2015-10-08","pret":0.00471,"close":27.99}
{"ticker":"AEIS","date":"2015-10-09","pret":0.00828,"close":27.81}
{"ticker":"AEIS","date":"2015-10-12","pret":0.00322,"close":27.72}
{"ticker":"AEIS","date":"2015-10-13","pret":-0.00501,"close":27.21}
{"ticker":"AEIS","date":"2015-10-14","pret":-0.02325,"close":27.47}
{"ticker":"AEIS","date":"2015-10-15","pret":0.00878,"close":28.13}
{"ticker":"AEIS","date":"2015-10-16","pret":0.02766,"close":27.55}
{"ticker":"AEIS","date":"2015-10-19","pret":-0.02694,"close":28.02}
{"ticker":"AEIS","date":"2015-10-20","pret":0.02196,"close":28.4}
{"ticker":"AEIS","date":"2015-10-21","pret":0.0166,"close":28.36}
{"ticker":"AEIS","date":"2015-10-22","pret":-0.01731,"close":26.82}
{"ticker":"AEIS","date":"2015-10-23","pret":-0.03223,"close":27.52}
{"ticker":"AEIS","date":"2015-10-26","pret":0.01207,"close":27.7}
{"ticker":"AEIS","date":"2015-10-27","pret":0.00218,"close":27.7}
{"ticker":"AEIS","date":"2015-10-28","pret":0.00831,"close":28.3}
{"ticker":"AEIS","date":"2015-10-29","pret":0.01465,"close":27.86}
{"ticker":"AEIS","date":"2015-10-30","pret":-0.01357,"close":28.28}
{"ticker":"AEIS","date":"2015-11-02","pret":0.02099,"close":28.5}
{"ticker":"AEIS","date":"2015-11-03","pret":-0.006,"close":29.34}
{"ticker":"AEIS","date":"2015-11-04","pret":0.03855,"close":29.08}
{"ticker":"AEIS","date":"2015-11-05","pret":-0.0017,"close":29}
{"ticker":"AEIS","date":"2015-11-06","pret":-0.01652,"close":28.95}
{"ticker":"AEIS","date":"2015-11-09","pret":0.0107,"close":28.86}
{"ticker":"AEIS","date":"2015-11-10","pret":-0.01139,"close":28.76}
{"ticker":"AEIS","date":"2015-11-11","pret":0.00312,"close":28.79}
{"ticker":"AEIS","date":"2015-11-12","pret":-0.01324,"close":28.17}
{"ticker":"AEIS","date":"2015-11-13","pret":-0.01058,"close":28.31}
{"ticker":"AEIS","date":"2015-11-16","pret":0.00071,"close":28.73}
{"ticker":"AEIS","date":"2015-11-17","pret":0.02034,"close":28.4}
{"ticker":"AEIS","date":"2015-11-18","pret":-0.01469,"close":28.7}
{"ticker":"AEIS","date":"2015-11-19","pret":0.01225,"close":28.71}
{"ticker":"AEIS","date":"2015-11-20","pret":0.00521,"close":28.94}
{"ticker":"AEIS","date":"2015-11-23","pret":-0.00139,"close":28.74}
{"ticker":"AEIS","date":"2015-11-24","pret":-0.00835,"close":28.9}
{"ticker":"AEIS","date":"2015-11-25","pret":0.00766,"close":28.88}
{"ticker":"AEIS","date":"2015-11-26"}
{"ticker":"AEIS","date":"2015-11-27","pret":-0.00035,"close":29.15}
{"ticker":"AEIS","date":"2015-11-30","pret":0.01788,"close":29.17}
{"ticker":"AEIS","date":"2015-12-01","pret":-0.00513,"close":29.24}
{"ticker":"AEIS","date":"2015-12-02","pret":0.00751,"close":29.34}
{"ticker":"AEIS","date":"2015-12-03","pret":0.00204,"close":29.05}
{"ticker":"AEIS","date":"2015-12-04","pret":-0.01573,"close":29.88}
{"ticker":"AEIS","date":"2015-12-07","pret":0.03055,"close":29.2}
{"ticker":"AEIS","date":"2015-12-08","pret":-0.02197,"close":29.53}
{"ticker":"AEIS","date":"2015-12-09","pret":0.00647,"close":29.26}
{"ticker":"AEIS","date":"2015-12-10","pret":-0.01058,"close":29.53}
{"ticker":"AEIS","date":"2015-12-11","pret":-0.00482,"close":28.86}
{"ticker":"AEIS","date":"2015-12-14","pret":-0.00553,"close":28.66}
{"ticker":"AEIS","date":"2015-12-15","pret":0.00173,"close":28.95}
{"ticker":"AEIS","date":"2015-12-16","pret":0.01238,"close":29.41}
{"ticker":"AEIS","date":"2015-12-17"}
{"ticker":"AEIS","date":"2015-12-18","pret":-0.00858,"close":28.51}
{"ticker":"AEIS","date":"2015-12-21","pret":-0.0097,"close":28.58}
{"ticker":"AEIS","date":"2015-12-22","pret":0.00278,"close":28.61}
{"ticker":"AEIS","date":"2015-12-23","pret":0.00139,"close":28.83}
{"ticker":"AEIS","date":"2015-12-24","pret":-0.00347,"close":28.88}
{"ticker":"AEIS","date":"2015-12-28","pret":0.00382,"close":28.84}
{"ticker":"AEIS","date":"2015-12-29","pret":0.00519,"close":29.39}
{"ticker":"AEIS","date":"2015-12-30","pret":0.01574,"close":28.72}
{"ticker":"AEIS","date":"2015-12-31","pret":-0.03103,"close":28.23}
{"ticker":"AEIS","date":"2016-01-04","pret":-0.03673,"close":27.07}
{"ticker":"AEIS","date":"2016-01-05","pret":-0.03324,"close":26.33}
{"ticker":"AEL","date":"2015-01-02","pret":-0.01224,"close":28.88}
{"ticker":"AEL","date":"2015-01-05","pret":-0.01865,"close":28.56}
{"ticker":"AEL","date":"2015-01-06","pret":-0.00279,"close":27.94}
{"ticker":"AEL","date":"2015-01-07","pret":-0.01835,"close":27.99}
{"ticker":"AEL","date":"2015-01-08","pret":0.00568,"close":28.69}
{"ticker":"AEL","date":"2015-01-09","pret":0.01546,"close":27.96}
{"ticker":"AEL","date":"2015-01-12","pret":-0.02722,"close":27.25}
{"ticker":"AEL","date":"2015-01-13","pret":-0.01625,"close":27.28}
{"ticker":"AEL","date":"2015-01-14","pret":-0.01764,"close":26.69}
{"ticker":"AEL","date":"2015-01-15","pret":-0.01081,"close":26.19}
{"ticker":"AEL","date":"2015-01-16","pret":-0.02274,"close":26.5}
{"ticker":"AEL","date":"2015-01-20","pret":0.01861,"close":26.02}
{"ticker":"AEL","date":"2015-01-21","pret":-0.02553,"close":25.89}
{"ticker":"AEL","date":"2015-01-22","pret":0.00577,"close":26.56}
{"ticker":"AEL","date":"2015-01-23","pret":0.01637,"close":26.6}
{"ticker":"AEL","date":"2015-01-26","pret":0.00414,"close":26.84}
{"ticker":"AEL","date":"2015-01-27","pret":-0.00339,"close":26.54}
{"ticker":"AEL","date":"2015-01-28","pret":0.00639,"close":26.07}
{"ticker":"AEL","date":"2015-01-29","pret":-0.02045,"close":26.31}
{"ticker":"AEL","date":"2015-01-30","pret":-0.00345,"close":25.51}
{"ticker":"AEL","date":"2015-02-02","pret":-0.02016,"close":26.53}
{"ticker":"AEL","date":"2015-02-03","pret":0.04368,"close":27.27}
{"ticker":"AEL","date":"2015-02-04","pret":0.01562,"close":27.24}
{"ticker":"AEL","date":"2015-02-05","pret":0.00074,"close":27.42}
{"ticker":"AEL","date":"2015-02-06","pret":0.01574,"close":27.99}
{"ticker":"AEL","date":"2015-02-09","pret":0.01406,"close":27.92}
{"ticker":"AEL","date":"2015-02-10","pret":0.00642,"close":28.29}
{"ticker":"AEL","date":"2015-02-11","pret":0.0032,"close":28.33}
{"ticker":"AEL","date":"2015-02-12","pret":0.01058,"close":28.49}
{"ticker":"AEL","date":"2015-02-13","pret":0.01463,"close":29.15}
{"ticker":"AEL","date":"2015-02-17","pret":0.01476,"close":29.51}
{"ticker":"AEL","date":"2015-02-18","pret":0.00374,"close":29.36}
{"ticker":"AEL","date":"2015-02-19","pret":-0.00852,"close":29.39}
{"ticker":"AEL","date":"2015-02-20","pret":0,"close":29.18}
{"ticker":"AEL","date":"2015-02-23","pret":-0.0024,"close":28.76}
{"ticker":"AEL","date":"2015-02-24","pret":-0.01487,"close":29.02}
{"ticker":"AEL","date":"2015-02-25","pret":0.01005,"close":28.74}
{"ticker":"AEL","date":"2015-02-26","pret":-0.01075,"close":28.95}
{"ticker":"AEL","date":"2015-02-27","pret":0.00695,"close":28.49}
{"ticker":"AEL","date":"2015-03-02","pret":-0.01394,"close":28.75}
{"ticker":"AEL","date":"2015-03-03","pret":0.0042,"close":28.63}
{"ticker":"AEL","date":"2015-03-04","pret":-0.0049,"close":28.1}
{"ticker":"AEL","date":"2015-03-05","pret":-0.01237,"close":28.14}
{"ticker":"AEL","date":"2015-03-06","pret":-0.00214,"close":28.12}
{"ticker":"AEL","date":"2015-03-09","pret":0.00249,"close":28.2}
{"ticker":"AEL","date":"2015-03-10","pret":-0.00499,"close":28.14}
{"ticker":"AEL","date":"2015-03-11","pret":0.00783,"close":28.29}
{"ticker":"AEL","date":"2015-03-12","pret":0.00495,"close":28.91}
{"ticker":"AEL","date":"2015-03-13","pret":0.01922,"close":28.92}
{"ticker":"AEL","date":"2015-03-16","pret":0.00069,"close":28.95}
{"ticker":"AEL","date":"2015-03-17","pret":0,"close":28.97}
{"ticker":"AEL","date":"2015-03-18","pret":0.00069,"close":28.89}
{"ticker":"AEL","date":"2015-03-19","pret":-0.0052,"close":28.62}
{"ticker":"AEL","date":"2015-03-20","pret":-0.00278,"close":28.94}
{"ticker":"AEL","date":"2015-03-23","pret":0.00902,"close":29.33}
{"ticker":"AEL","date":"2015-03-24","pret":0.01303,"close":29.3}
{"ticker":"AEL","date":"2015-03-25","pret":-0.00273,"close":28.73}
{"ticker":"AEL","date":"2015-03-26","pret":-0.02036,"close":28.6}
{"ticker":"AEL","date":"2015-03-27","pret":-0.00314,"close":28.47}
{"ticker":"AEL","date":"2015-03-30","pret":0.0021,"close":29.15}
{"ticker":"AEL","date":"2015-03-31","pret":0.0149,"close":29.13}
{"ticker":"AEL","date":"2015-04-01","pret":-0.00138,"close":29.01}
{"ticker":"AEL","date":"2015-04-02","pret":0.00172,"close":29.12}
{"ticker":"AEL","date":"2015-04-06","pret":-0.00794,"close":29.44}
{"ticker":"AEL","date":"2015-04-07","pret":0.0199,"close":29.3}
{"ticker":"AEL","date":"2015-04-08","pret":-0.00443,"close":29.35}
{"ticker":"AEL","date":"2015-04-09","pret":0,"close":29.07}
{"ticker":"AEL","date":"2015-04-10","pret":-0.00444,"close":28.97}
{"ticker":"AEL","date":"2015-04-13","pret":-0.00895,"close":29.05}
{"ticker":"AEL","date":"2015-04-14","pret":0.00276,"close":28.95}
{"ticker":"AEL","date":"2015-04-15","pret":0.00344,"close":29}
{"ticker":"AEL","date":"2015-04-16","pret":-0.00448,"close":28.73}
{"ticker":"AEL","date":"2015-04-17","pret":-0.01565,"close":28.42}
{"ticker":"AEL","date":"2015-04-20","pret":0.0028,"close":29.6}
{"ticker":"AEL","date":"2015-04-21","pret":0.03976,"close":29.58}
{"ticker":"AEL","date":"2015-04-22","pret":-0.0064,"close":29.67}
{"ticker":"AEL","date":"2015-04-23","pret":-0.00034,"close":29.44}
{"ticker":"AEL","date":"2015-04-24","pret":-0.00475,"close":28.97}
{"ticker":"AEL","date":"2015-04-27","pret":-0.01472,"close":28.4}
{"ticker":"AEL","date":"2015-04-28","pret":-0.02232,"close":28.39}
{"ticker":"AEL","date":"2015-04-29","pret":-0.0046,"close":28.29}
{"ticker":"AEL","date":"2015-04-30","pret":-0.01284,"close":26.95}
{"ticker":"AEL","date":"2015-05-01","pret":-0.02803,"close":27.6}
{"ticker":"AEL","date":"2015-05-04","pret":0.01974,"close":27.61}
{"ticker":"AEL","date":"2015-05-05","pret":-0.00109,"close":27.1}
{"ticker":"AEL","date":"2015-05-06","pret":-0.01313,"close":26.98}
{"ticker":"AEL","date":"2015-05-07","pret":-0.01182,"close":26.83}
{"ticker":"AEL","date":"2015-05-08","pret":0.00519,"close":26.45}
{"ticker":"AEL","date":"2015-05-11","pret":-0.02054,"close":26.64}
{"ticker":"AEL","date":"2015-05-12","pret":0.00151,"close":26.65}
{"ticker":"AEL","date":"2015-05-13","pret":0.0075,"close":26.84}
{"ticker":"AEL","date":"2015-05-14","pret":0.013,"close":26.89}
{"ticker":"AEL","date":"2015-05-15","pret":-0.00704,"close":26.38}
{"ticker":"AEL","date":"2015-05-18","pret":-0.018,"close":26.8}
{"ticker":"AEL","date":"2015-05-19","pret":0.01614,"close":27.02}
{"ticker":"AEL","date":"2015-05-20","pret":0.0052,"close":27.2}
{"ticker":"AEL","date":"2015-05-21","pret":0.00812,"close":26.89}
{"ticker":"AEL","date":"2015-05-22","pret":-0.01183,"close":26.46}
{"ticker":"AEL","date":"2015-05-26","pret":-0.02218,"close":25.41}
{"ticker":"AEL","date":"2015-05-27","pret":-0.03441,"close":25.48}
{"ticker":"AEL","date":"2015-05-28","pret":0.00197,"close":25.52}
{"ticker":"AEL","date":"2015-05-29","pret":0,"close":25.41}
{"ticker":"AEL","date":"2015-06-01","pret":-0.00079,"close":25.28}
{"ticker":"AEL","date":"2015-06-02","pret":-0.00789,"close":25.49}
{"ticker":"AEL","date":"2015-06-03","pret":0.01455,"close":25.73}
{"ticker":"AEL","date":"2015-06-04","pret":-0.00195,"close":25.53}
{"ticker":"AEL","date":"2015-06-05","pret":0.0039,"close":25.66}
{"ticker":"AEL","date":"2015-06-08","pret":-0.00039,"close":25.55}
{"ticker":"AEL","date":"2015-06-09","pret":-0.0043,"close":25.48}
{"ticker":"AEL","date":"2015-06-10","pret":0.00235,"close":26.53}
{"ticker":"AEL","date":"2015-06-11","pret":0.03492,"close":26.51}
{"ticker":"AEL","date":"2015-06-12","pret":-0.00226,"close":26.38}
{"ticker":"AEL","date":"2015-06-15","pret":-0.016,"close":26.34}
{"ticker":"AEL","date":"2015-06-16","pret":0.00955,"close":26.99}
{"ticker":"AEL","date":"2015-06-17","pret":0.03034,"close":26.76}
{"ticker":"AEL","date":"2015-06-18","pret":-0.00778,"close":27.33}
{"ticker":"AEL","date":"2015-06-19","pret":0.01623,"close":27.45}
{"ticker":"AEL","date":"2015-06-22","pret":0.01056,"close":27.45}
{"ticker":"AEL","date":"2015-06-23","pret":-0.00435,"close":27.69}
{"ticker":"AEL","date":"2015-06-24","pret":0.00327,"close":27.65}
{"ticker":"AEL","date":"2015-06-25","pret":0.00542,"close":27.45}
{"ticker":"AEL","date":"2015-06-26","pret":-0.00615,"close":27.44}
{"ticker":"AEL","date":"2015-06-29","pret":-0.01131,"close":26.6}
{"ticker":"AEL","date":"2015-06-30","pret":-0.01627,"close":26.98}
{"ticker":"AEL","date":"2015-07-01","pret":0.01664,"close":27.22}
{"ticker":"AEL","date":"2015-07-02","pret":0.00293,"close":26.68}
{"ticker":"AEL","date":"2015-07-06","pret":-0.03573,"close":26.57}
{"ticker":"AEL","date":"2015-07-07","pret":0.00529,"close":26.43}
{"ticker":"AEL","date":"2015-07-08","pret":-0.01366,"close":25.85}
{"ticker":"AEL","date":"2015-07-09","pret":0.00153,"close":26.12}
{"ticker":"AEL","date":"2015-07-10","pret":0.01439,"close":26.65}
{"ticker":"AEL","date":"2015-07-13","pret":0.00861,"close":26.7}
{"ticker":"AEL","date":"2015-07-14","pret":-0.00187,"close":27.01}
{"ticker":"AEL","date":"2015-07-15","pret":0.00856,"close":27.24}
{"ticker":"AEL","date":"2015-07-16","pret":0.01398,"close":27.62}
{"ticker":"AEL","date":"2015-07-17","pret":0.00619,"close":27.15}
{"ticker":"AEL","date":"2015-07-20","pret":-0.01242,"close":27.08}
{"ticker":"AEL","date":"2015-07-21","pret":-0.00627,"close":27.08}
{"ticker":"AEL","date":"2015-07-22","pret":-0.00333,"close":26.91}
{"ticker":"AEL","date":"2015-07-23","pret":-0.00074,"close":26.33}
{"ticker":"AEL","date":"2015-07-24","pret":-0.01572,"close":26.5}
{"ticker":"AEL","date":"2015-07-27","pret":-0.00833,"close":26.2}
{"ticker":"AEL","date":"2015-07-28","pret":0.00228,"close":26.14}
{"ticker":"AEL","date":"2015-07-29","pret":-0.00571,"close":26.58}
{"ticker":"AEL","date":"2015-07-30","pret":0.03045,"close":28.98}
{"ticker":"AEL","date":"2015-07-31","pret":0.0735,"close":29.54}
{"ticker":"AEL","date":"2015-08-03","pret":0.01908,"close":29.17}
{"ticker":"AEL","date":"2015-08-04","pret":-0.01496,"close":29.18}
{"ticker":"AEL","date":"2015-08-05","pret":0.0041,"close":28.07}
{"ticker":"AEL","date":"2015-08-06","pret":-0.04145,"close":26.01}
{"ticker":"AEL","date":"2015-08-07","pret":-0.10173,"close":26.05}
{"ticker":"AEL","date":"2015-08-10","pret":0.05066,"close":27.56}
{"ticker":"AEL","date":"2015-08-11","pret":0.01596,"close":28.19}
{"ticker":"AEL","date":"2015-08-12","pret":0.0251,"close":27.54}
{"ticker":"AEL","date":"2015-08-13","pret":-0.01047,"close":27.98}
{"ticker":"AEL","date":"2015-08-14","pret":0.01298,"close":28.07}
{"ticker":"AEL","date":"2015-08-17","pret":-0.00072,"close":28.04}
{"ticker":"AEL","date":"2015-08-18","pret":0.00143,"close":27.97}
{"ticker":"AEL","date":"2015-08-19","pret":-0.00538,"close":27.5}
{"ticker":"AEL","date":"2015-08-20","pret":-0.0222,"close":26.2}
{"ticker":"AEL","date":"2015-08-21","pret":-0.05251,"close":25.45}
{"ticker":"AEL","date":"2015-08-24","pret":-0.05666,"close":24.3}
{"ticker":"AEL","date":"2015-08-25","pret":0.02513,"close":23.82}
{"ticker":"AEL","date":"2015-08-26","pret":-0.02678,"close":24.12}
{"ticker":"AEL","date":"2015-08-27","pret":0.00656,"close":24.81}
{"ticker":"AEL","date":"2015-08-28","pret":0.00935,"close":24.74}
{"ticker":"AEL","date":"2015-08-31","pret":-0.00853,"close":24.26}
{"ticker":"AEL","date":"2015-09-01","pret":-0.03025,"close":23.83}
{"ticker":"AEL","date":"2015-09-02","pret":0.0171,"close":24.37}
{"ticker":"AEL","date":"2015-09-03","pret":0.01437,"close":24.16}
{"ticker":"AEL","date":"2015-09-04","pret":-0.03147,"close":23.35}
{"ticker":"AEL","date":"2015-09-08","pret":-0.00253,"close":23.81}
{"ticker":"AEL","date":"2015-09-09","pret":0.01007,"close":23.92}
{"ticker":"AEL","date":"2015-09-10","pret":-0.00251,"close":24.06}
{"ticker":"AEL","date":"2015-09-11","pret":-0.00126,"close":24.16}
{"ticker":"AEL","date":"2015-09-14","pret":0.01374,"close":23.96}
{"ticker":"AEL","date":"2015-09-15","pret":-0.00664,"close":24.35}
{"ticker":"AEL","date":"2015-09-16","pret":0.01323,"close":24.28}
{"ticker":"AEL","date":"2015-09-17","pret":-0.00659,"close":24.22}
{"ticker":"AEL","date":"2015-09-18","pret":-0.00955,"close":23.63}
{"ticker":"AEL","date":"2015-09-21","pret":-0.00293,"close":24.07}
{"ticker":"AEL","date":"2015-09-22","pret":-0.00546,"close":23.04}
{"ticker":"AEL","date":"2015-09-23","pret":-0.02601,"close":22.96}
{"ticker":"AEL","date":"2015-09-24","pret":-0.01919,"close":22.76}
{"ticker":"AEL","date":"2015-09-25","pret":0.01703,"close":23.21}
{"ticker":"AEL","date":"2015-09-28","pret":-0.00347,"close":22.92}
{"ticker":"AEL","date":"2015-09-29","pret":-0.00435,"close":23.15}
{"ticker":"AEL","date":"2015-09-30","pret":0.02201,"close":23.31}
{"ticker":"AEL","date":"2015-10-01","pret":-0.00642,"close":23.28}
{"ticker":"AEL","date":"2015-10-02","pret":-0.01515,"close":23.27}
{"ticker":"AEL","date":"2015-10-05","pret":0.02114,"close":23.74}
{"ticker":"AEL","date":"2015-10-06","pret":0.01188,"close":24.09}
{"ticker":"AEL","date":"2015-10-07","pret":0.01964,"close":24.74}
{"ticker":"AEL","date":"2015-10-08","pret":0.01926,"close":25.09}
{"ticker":"AEL","date":"2015-10-09","pret":0.0185,"close":25.08}
{"ticker":"AEL","date":"2015-10-12","pret":0.0004,"close":24.98}
{"ticker":"AEL","date":"2015-10-13","pret":-0.0084,"close":24.37}
{"ticker":"AEL","date":"2015-10-14","pret":-0.0105,"close":24.51}
{"ticker":"AEL","date":"2015-10-15","pret":0.00162,"close":25.09}
{"ticker":"AEL","date":"2015-10-16","pret":0.02045,"close":25.2}
{"ticker":"AEL","date":"2015-10-19","pret":-0.00478,"close":25.24}
{"ticker":"AEL","date":"2015-10-20","pret":0.00755,"close":25.45}
{"ticker":"AEL","date":"2015-10-21","pret":0.01259,"close":24.79}
{"ticker":"AEL","date":"2015-10-22","pret":-0.02214,"close":25.31}
{"ticker":"AEL","date":"2015-10-23","pret":0.02448,"close":26.16}
{"ticker":"AEL","date":"2015-10-26","pret":0.0151,"close":25.91}
{"ticker":"AEL","date":"2015-10-27","pret":-0.0112,"close":25.23}
{"ticker":"AEL","date":"2015-10-28","pret":-0.01843,"close":26.02}
{"ticker":"AEL","date":"2015-10-29","pret":0.02076,"close":26.11}
{"ticker":"AEL","date":"2015-10-30","pret":0.01156,"close":25.68}
{"ticker":"AEL","date":"2015-11-02","pret":-0.01467,"close":26.55}
{"ticker":"AEL","date":"2015-11-03","pret":0.02912,"close":26.29}
{"ticker":"AEL","date":"2015-11-04","pret":-0.00416,"close":26.2}
{"ticker":"AEL","date":"2015-11-05","pret":-0.0019,"close":26.6}
{"ticker":"AEL","date":"2015-11-06","pret":0.01096,"close":28.04}
{"ticker":"AEL","date":"2015-11-09","pret":0.05484,"close":27.41}
{"ticker":"AEL","date":"2015-11-10","pret":-0.02485,"close":27.64}
{"ticker":"AEL","date":"2015-11-11","pret":0.01232,"close":27.6}
{"ticker":"AEL","date":"2015-11-12","pret":-0.01451,"close":26.69}
{"ticker":"AEL","date":"2015-11-13","pret":-0.03232,"close":27.09}
{"ticker":"AEL","date":"2015-11-16","pret":0.01944,"close":27.71}
{"ticker":"AEL","date":"2015-11-17","pret":0.02703,"close":26.59}
{"ticker":"AEL","date":"2015-11-18","pret":-0.03857,"close":26.92}
{"ticker":"AEL","date":"2015-11-19","pret":0.00598,"close":26.9}
{"ticker":"AEL","date":"2015-11-20","pret":0.00705,"close":26.89}
{"ticker":"AEL","date":"2015-11-23","pret":-0.00928,"close":26.52}
{"ticker":"AEL","date":"2015-11-24","pret":-0.01921,"close":26.75}
{"ticker":"AEL","date":"2015-11-25","pret":0.01172,"close":26.63}
{"ticker":"AEL","date":"2015-11-26"}
{"ticker":"AEL","date":"2015-11-27","pret":-0.00226,"close":26.87}
{"ticker":"AEL","date":"2015-11-30","pret":0.01718,"close":26.81}
{"ticker":"AEL","date":"2015-12-01","pret":-0.00297,"close":27.38}
{"ticker":"AEL","date":"2015-12-02","pret":0.01548,"close":26.94}
{"ticker":"AEL","date":"2015-12-03","pret":-0.01066,"close":25.97}
{"ticker":"AEL","date":"2015-12-04","pret":-0.04075,"close":26.28}
{"ticker":"AEL","date":"2015-12-07","pret":0.01415,"close":26.03}
{"ticker":"AEL","date":"2015-12-08","pret":-0.02149,"close":25.47}
{"ticker":"AEL","date":"2015-12-09","pret":-0.01603,"close":24.9}
{"ticker":"AEL","date":"2015-12-10","pret":-0.0191,"close":24.66}
{"ticker":"AEL","date":"2015-12-11","pret":-0.02729,"close":23.84}
{"ticker":"AEL","date":"2015-12-14","pret":-0.01665,"close":23.78}
{"ticker":"AEL","date":"2015-12-15","pret":0.00335,"close":24.04}
{"ticker":"AEL","date":"2015-12-16","pret":0.01495,"close":24.24}
{"ticker":"AEL","date":"2015-12-17"}
{"ticker":"AEL","date":"2015-12-18","pret":-0.0297,"close":23.09}
{"ticker":"AEL","date":"2015-12-21","pret":-0.0154,"close":23.54}
{"ticker":"AEL","date":"2015-12-22","pret":0.01922,"close":24.18}
{"ticker":"AEL","date":"2015-12-23","pret":0.03041,"close":24.7}
{"ticker":"AEL","date":"2015-12-24","pret":0.01224,"close":24.72}
{"ticker":"AEL","date":"2015-12-28","pret":-0.00488,"close":24.43}
{"ticker":"AEL","date":"2015-12-29","pret":0.00325,"close":24.61}
{"ticker":"AEL","date":"2015-12-30","pret":-0.00203,"close":24.27}
{"ticker":"AEL","date":"2015-12-31","pret":-0.01889,"close":24.03}
{"ticker":"AEL","date":"2016-01-04","pret":-0.02392,"close":23.34}
{"ticker":"AEL","date":"2016-01-05","pret":-0.00853,"close":22.72}
{"ticker":"AEO","date":"2015-01-02","pret":0.00072,"close":13.74}
{"ticker":"AEO","date":"2015-01-05","pret":-0.0181,"close":13.9}
{"ticker":"AEO","date":"2015-01-06","pret":0.01306,"close":13.95}
{"ticker":"AEO","date":"2015-01-07","pret":0.02773,"close":14.63}
{"ticker":"AEO","date":"2015-01-08","pret":0.03039,"close":13.94}
{"ticker":"AEO","date":"2015-01-09","pret":-0.03955,"close":13.85}
{"ticker":"AEO","date":"2015-01-12","pret":-0.01857,"close":14.14}
{"ticker":"AEO","date":"2015-01-13","pret":0.02703,"close":14.24}
{"ticker":"AEO","date":"2015-01-14","pret":-0.01699,"close":14.51}
{"ticker":"AEO","date":"2015-01-15","pret":0.03438,"close":13.79}
{"ticker":"AEO","date":"2015-01-16","pret":-0.05529,"close":14.03}
{"ticker":"AEO","date":"2015-01-20","pret":0.02661,"close":13.83}
{"ticker":"AEO","date":"2015-01-21","pret":-0.02297,"close":14.08}
{"ticker":"AEO","date":"2015-01-22","pret":0.03075,"close":14.44}
{"ticker":"AEO","date":"2015-01-23","pret":0.02022,"close":14.39}
{"ticker":"AEO","date":"2015-01-26","pret":-0.00971,"close":14.55}
{"ticker":"AEO","date":"2015-01-27","pret":0.00278,"close":14.58}
{"ticker":"AEO","date":"2015-01-28","pret":0.01791,"close":14.26}
{"ticker":"AEO","date":"2015-01-29","pret":-0.02278,"close":14.29}
{"ticker":"AEO","date":"2015-01-30","pret":-0.01053,"close":14.04}
{"ticker":"AEO","date":"2015-02-02","pret":-0.01136,"close":13.96}
{"ticker":"AEO","date":"2015-02-03","pret":0.00214,"close":14.47}
{"ticker":"AEO","date":"2015-02-04","pret":0.02184,"close":14.64}
{"ticker":"AEO","date":"2015-02-05","pret":0.0159,"close":14.56}
{"ticker":"AEO","date":"2015-02-06","pret":0.00274,"close":14.65}
{"ticker":"AEO","date":"2015-02-09","pret":-0.0048,"close":14.5}
{"ticker":"AEO","date":"2015-02-10","pret":0.01162,"close":14.97}
{"ticker":"AEO","date":"2015-02-11","pret":0.01484,"close":14.73}
{"ticker":"AEO","date":"2015-02-12","pret":-0.00672,"close":14.8}
{"ticker":"AEO","date":"2015-02-13","pret":-0.00202,"close":14.68}
{"ticker":"AEO","date":"2015-02-17","pret":-0.0095,"close":14.52}
{"ticker":"AEO","date":"2015-02-18","pret":-0.01927,"close":14.52}
{"ticker":"AEO","date":"2015-02-19","pret":0.00899,"close":14.46}
{"ticker":"AEO","date":"2015-02-20","pret":-0.00138,"close":14.76}
{"ticker":"AEO","date":"2015-02-23","pret":0.0198,"close":14.63}
{"ticker":"AEO","date":"2015-02-24","pret":0.0121,"close":14.98}
{"ticker":"AEO","date":"2015-02-25","pret":-0.00402,"close":14.81}
{"ticker":"AEO","date":"2015-02-26","pret":-0.00943,"close":14.63}
{"ticker":"AEO","date":"2015-02-27","pret":-0.00748,"close":14.97}
{"ticker":"AEO","date":"2015-03-02","pret":0.01959,"close":14.93}
{"ticker":"AEO","date":"2015-03-03","pret":-0.01415,"close":14.82}
{"ticker":"AEO","date":"2015-03-04","pret":0.09321,"close":15.96}
{"ticker":"AEO","date":"2015-03-05","pret":0.00923,"close":16.34}
{"ticker":"AEO","date":"2015-03-06","pret":-0.00245,"close":16.68}
{"ticker":"AEO","date":"2015-03-09","pret":0.02246,"close":16.66}
{"ticker":"AEO","date":"2015-03-10","pret":-0.00904,"close":16.84}
{"ticker":"AEO","date":"2015-03-11","pret":0.02276,"close":17.18}
{"ticker":"AEO","date":"2015-03-12","pret":0.02109,"close":17.27}
{"ticker":"AEO","date":"2015-03-13","pret":-0.00232,"close":17.32}
{"ticker":"AEO","date":"2015-03-16","pret":0.00752,"close":17.25}
{"ticker":"AEO","date":"2015-03-17","pret":-0.0052,"close":17.08}
{"ticker":"AEO","date":"2015-03-18","pret":-0.01225,"close":17.04}
{"ticker":"AEO","date":"2015-03-19","pret":0.00059,"close":17.05}
{"ticker":"AEO","date":"2015-03-20","pret":0.00293,"close":17.07}
{"ticker":"AEO","date":"2015-03-23","pret":0.00058,"close":16.97}
{"ticker":"AEO","date":"2015-03-24","pret":-0.00527,"close":17}
{"ticker":"AEO","date":"2015-03-25","pret":-0.00118,"close":16.75}
{"ticker":"AEO","date":"2015-03-26","pret":-0.01482,"close":16.92}
{"ticker":"AEO","date":"2015-03-27","pret":-0.03154,"close":16.69}
{"ticker":"AEO","date":"2015-03-30","pret":0.03154,"close":17.14}
{"ticker":"AEO","date":"2015-03-31","pret":0.02126,"close":17.08}
{"ticker":"AEO","date":"2015-04-01","pret":-0.0041,"close":16.92}
{"ticker":"AEO","date":"2015-04-02","pret":-0.00353,"close":17.02}
{"ticker":"AEO","date":"2015-04-06","pret":-0.00828,"close":17.26}
{"ticker":"AEO","date":"2015-04-07","pret":0.02579,"close":17.09}
{"ticker":"AEO","date":"2015-04-08","pret":-0.00755,"close":17.3}
{"ticker":"AEO","date":"2015-04-09","pret":0.00813,"close":17.45}
{"ticker":"AEO","date":"2015-04-10","pret":0.00864,"close":17.65}
{"ticker":"AEO","date":"2015-04-13","pret":0.00629,"close":17.9}
{"ticker":"AEO","date":"2015-04-14","pret":0.01975,"close":17.53}
{"ticker":"AEO","date":"2015-04-15","pret":-0.01237,"close":17.58}
{"ticker":"AEO","date":"2015-04-16","pret":-0.00567,"close":17.39}
{"ticker":"AEO","date":"2015-04-17","pret":-0.01432,"close":16.96}
{"ticker":"AEO","date":"2015-04-20","pret":-0.01395,"close":16.92}
{"ticker":"AEO","date":"2015-04-21","pret":-0.0041,"close":16.93}
{"ticker":"AEO","date":"2015-04-22","pret":-0.00471,"close":16.93}
{"ticker":"AEO","date":"2015-04-23","pret":-0.00236,"close":17.1}
{"ticker":"AEO","date":"2015-04-24","pret":0.01643,"close":17.15}
{"ticker":"AEO","date":"2015-04-27","pret":0.00291,"close":16.74}
{"ticker":"AEO","date":"2015-04-28","pret":-0.03184,"close":16.6}
{"ticker":"AEO","date":"2015-04-29","pret":-0.00903,"close":15.97}
{"ticker":"AEO","date":"2015-04-30","pret":-0.03946,"close":15.91}
{"ticker":"AEO","date":"2015-05-01","pret":0.00314,"close":15.95}
{"ticker":"AEO","date":"2015-05-04","pret":0.00812,"close":16.51}
{"ticker":"AEO","date":"2015-05-05","pret":0.02518,"close":16.44}
{"ticker":"AEO","date":"2015-05-06","pret":0.00121,"close":16.67}
{"ticker":"AEO","date":"2015-05-07","pret":0.01084,"close":16.73}
{"ticker":"AEO","date":"2015-05-08","pret":0.01013,"close":16.54}
{"ticker":"AEO","date":"2015-05-11","pret":-0.01735,"close":16.45}
{"ticker":"AEO","date":"2015-05-12","pret":-0.01398,"close":16.22}
{"ticker":"AEO","date":"2015-05-13","pret":0.00792,"close":16.54}
{"ticker":"AEO","date":"2015-05-14","pret":0.00786,"close":15.91}
{"ticker":"AEO","date":"2015-05-15","pret":-0.03932,"close":16.01}
{"ticker":"AEO","date":"2015-05-18","pret":0.00873,"close":16}
{"ticker":"AEO","date":"2015-05-19","pret":-0.00498,"close":15.74}
{"ticker":"AEO","date":"2015-05-20","pret":0.04992,"close":16.61}
{"ticker":"AEO","date":"2015-05-21","pret":-0.01135,"close":16.47}
{"ticker":"AEO","date":"2015-05-22","pret":-0.00542,"close":16.47}
{"ticker":"AEO","date":"2015-05-26","pret":-0.00545,"close":16.19}
{"ticker":"AEO","date":"2015-05-27","pret":-0.01345,"close":16.15}
{"ticker":"AEO","date":"2015-05-28","pret":-0.00308,"close":16.12}
{"ticker":"AEO","date":"2015-05-29","pret":-0.00062,"close":16.37}
{"ticker":"AEO","date":"2015-06-01","pret":0.01289,"close":16.23}
{"ticker":"AEO","date":"2015-06-02","pret":-0.01042,"close":16.24}
{"ticker":"AEO","date":"2015-06-03","pret":0.00062,"close":16.47}
{"ticker":"AEO","date":"2015-06-04","pret":0.01406,"close":16.91}
{"ticker":"AEO","date":"2015-06-05","pret":0.02991,"close":16.57}
{"ticker":"AEO","date":"2015-06-08","pret":-0.01964,"close":16.61}
{"ticker":"AEO","date":"2015-06-09","pret":-0.0012,"close":16.45}
{"ticker":"AEO","date":"2015-06-10","pret":-0.00846,"close":16.9}
{"ticker":"AEO","date":"2015-06-11","pret":0.03752,"close":17.07}
{"ticker":"AEO","date":"2015-06-12","pret":-0.0041,"close":17.15}
{"ticker":"AEO","date":"2015-06-15","pret":0.00059,"close":16.92}
{"ticker":"AEO","date":"2015-06-16","pret":-0.00647,"close":17.2}
{"ticker":"AEO","date":"2015-06-17","pret":0.01639,"close":17.26}
{"ticker":"AEO","date":"2015-06-18","pret":0.00174,"close":17.39}
{"ticker":"AEO","date":"2015-06-19","pret":0.01153,"close":17.51}
{"ticker":"AEO","date":"2015-06-22","pret":0.01253,"close":17.53}
{"ticker":"AEO","date":"2015-06-23","pret":-0.00681,"close":17.77}
{"ticker":"AEO","date":"2015-06-24","pret":0.01246,"close":17.58}
{"ticker":"AEO","date":"2015-06-25","pret":-0.00961,"close":17.52}
{"ticker":"AEO","date":"2015-06-26","pret":0.00114,"close":17.45}
{"ticker":"AEO","date":"2015-06-29","pret":-0.01487,"close":17.31}
{"ticker":"AEO","date":"2015-06-30","pret":0.00115,"close":17.22}
{"ticker":"AEO","date":"2015-07-01","pret":-0.00809,"close":17.38}
{"ticker":"AEO","date":"2015-07-02","pret":0.00924,"close":17.12}
{"ticker":"AEO","date":"2015-07-06","pret":-0.02326,"close":17.29}
{"ticker":"AEO","date":"2015-07-07","pret":0.01923,"close":17.77}
{"ticker":"AEO","date":"2015-07-08","pret":0.02056,"close":17.64}
{"ticker":"AEO","date":"2015-07-09","pret":0.00395,"close":17.73}
{"ticker":"AEO","date":"2015-07-10","pret":0.00449,"close":17.87}
{"ticker":"AEO","date":"2015-07-13","pret":0.00503,"close":18.28}
{"ticker":"AEO","date":"2015-07-14","pret":0.0155,"close":18.21}
{"ticker":"AEO","date":"2015-07-15","pret":0.0011,"close":18.1}
{"ticker":"AEO","date":"2015-07-16","pret":-0.0044,"close":18.31}
{"ticker":"AEO","date":"2015-07-17","pret":0.0055,"close":18.03}
{"ticker":"AEO","date":"2015-07-20","pret":-0.01324,"close":18.01}
{"ticker":"AEO","date":"2015-07-21","pret":-0.00111,"close":18.04}
{"ticker":"AEO","date":"2015-07-22","pret":-0.00223,"close":18.1}
{"ticker":"AEO","date":"2015-07-23","pret":0.01163,"close":17.75}
{"ticker":"AEO","date":"2015-07-24","pret":-0.02284,"close":17.53}
{"ticker":"AEO","date":"2015-07-27","pret":-0.01877,"close":17.78}
{"ticker":"AEO","date":"2015-07-28","pret":0.02046,"close":17.58}
{"ticker":"AEO","date":"2015-07-29","pret":-0.01416,"close":17.42}
{"ticker":"AEO","date":"2015-07-30","pret":-0.00744,"close":17.36}
{"ticker":"AEO","date":"2015-07-31","pret":-0.00115,"close":17.75}
{"ticker":"AEO","date":"2015-08-03","pret":0.02219,"close":17.75}
{"ticker":"AEO","date":"2015-08-04","pret":0.00056,"close":18}
{"ticker":"AEO","date":"2015-08-05","pret":0.01341,"close":17.77}
{"ticker":"AEO","date":"2015-08-06","pret":-0.01397,"close":17.34}
{"ticker":"AEO","date":"2015-08-07","pret":-0.02796,"close":17.68}
{"ticker":"AEO","date":"2015-08-10","pret":0.02627,"close":17.73}
{"ticker":"AEO","date":"2015-08-11","pret":-0.00339,"close":17.87}
{"ticker":"AEO","date":"2015-08-12","pret":0.0017,"close":17.63}
{"ticker":"AEO","date":"2015-08-13","pret":-0.00226,"close":17.87}
{"ticker":"AEO","date":"2015-08-14","pret":0.01684,"close":17.98}
{"ticker":"AEO","date":"2015-08-17","pret":0.00056,"close":18.35}
{"ticker":"AEO","date":"2015-08-18","pret":0.02363,"close":18.27}
{"ticker":"AEO","date":"2015-08-19","pret":-0.04784,"close":16.9}
{"ticker":"AEO","date":"2015-08-20","pret":-0.05445,"close":16.42}
{"ticker":"AEO","date":"2015-08-21","pret":-0.02621,"close":15.82}
{"ticker":"AEO","date":"2015-08-24","pret":-0.07634,"close":15.65}
{"ticker":"AEO","date":"2015-08-25","pret":0.09592,"close":15.97}
{"ticker":"AEO","date":"2015-08-26","pret":-0.01403,"close":16.73}
{"ticker":"AEO","date":"2015-08-27","pret":0.04914,"close":16.72}
{"ticker":"AEO","date":"2015-08-28","pret":-0.02968,"close":16.75}
{"ticker":"AEO","date":"2015-08-31","pret":0.01019,"close":17.02}
{"ticker":"AEO","date":"2015-09-01","pret":-0.00598,"close":16.97}
{"ticker":"AEO","date":"2015-09-02","pret":0.0278,"close":17.1}
{"ticker":"AEO","date":"2015-09-03","pret":0.00233,"close":16.94}
{"ticker":"AEO","date":"2015-09-04","pret":-0.02954,"close":16.94}
{"ticker":"AEO","date":"2015-09-08","pret":0.02662,"close":16.98}
{"ticker":"AEO","date":"2015-09-09","pret":-0.00762,"close":16.55}
{"ticker":"AEO","date":"2015-09-10","pret":-0.0341,"close":16.23}
{"ticker":"AEO","date":"2015-09-11","pret":-0.01905,"close":16.01}
{"ticker":"AEO","date":"2015-09-14","pret":-0.00248,"close":15.66}
{"ticker":"AEO","date":"2015-09-15","pret":-0.0271,"close":15.25}
{"ticker":"AEO","date":"2015-09-16","pret":-0.02918,"close":15.71}
{"ticker":"AEO","date":"2015-09-17","pret":0.06741,"close":16.26}
{"ticker":"AEO","date":"2015-09-18","pret":-0.00865,"close":16.16}
{"ticker":"AEO","date":"2015-09-21","pret":0.00372,"close":16.51}
{"ticker":"AEO","date":"2015-09-22","pret":0.00861,"close":16.28}
{"ticker":"AEO","date":"2015-09-23","pret":-0.0043,"close":16.26}
{"ticker":"AEO","date":"2015-09-24","pret":-0.00803,"close":16.32}
{"ticker":"AEO","date":"2015-09-25","pret":0.01661,"close":15.99}
{"ticker":"AEO","date":"2015-09-28","pret":-0.0291,"close":15.21}
{"ticker":"AEO","date":"2015-09-29","pret":-0.043,"close":15.52}
{"ticker":"AEO","date":"2015-09-30","pret":0.02205,"close":15.63}
{"ticker":"AEO","date":"2015-10-01","pret":-0.00064,"close":15.52}
{"ticker":"AEO","date":"2015-10-02","pret":-0.01618,"close":15.71}
{"ticker":"AEO","date":"2015-10-05","pret":0.01938,"close":15.81}
{"ticker":"AEO","date":"2015-10-06","pret":0.01208,"close":15.45}
{"ticker":"AEO","date":"2015-10-07","pret":-0.02561,"close":15.38}
{"ticker":"AEO","date":"2015-10-08","pret":0.00518,"close":16.05}
{"ticker":"AEO","date":"2015-10-09","pret":0.02799,"close":16.19}
{"ticker":"AEO","date":"2015-10-12","pret":0.01556,"close":16.05}
{"ticker":"AEO","date":"2015-10-13","pret":-0.0118,"close":15.79}
{"ticker":"AEO","date":"2015-10-14","pret":-0.01448,"close":15.63}
{"ticker":"AEO","date":"2015-10-15","pret":-0.007,"close":15.89}
{"ticker":"AEO","date":"2015-10-16","pret":0.01458,"close":15.91}
{"ticker":"AEO","date":"2015-10-19","pret":-0.00063,"close":15.78}
{"ticker":"AEO","date":"2015-10-20","pret":-0.00505,"close":15.98}
{"ticker":"AEO","date":"2015-10-21","pret":0.01008,"close":15.35}
{"ticker":"AEO","date":"2015-10-22","pret":-0.03248,"close":15.43}
{"ticker":"AEO","date":"2015-10-23","pret":0.00645,"close":14.93}
{"ticker":"AEO","date":"2015-10-26","pret":-0.0427,"close":15.03}
{"ticker":"AEO","date":"2015-10-27","pret":0.00669,"close":14.68}
{"ticker":"AEO","date":"2015-10-28","pret":-0.01342,"close":15.46}
{"ticker":"AEO","date":"2015-10-29","pret":0.04363,"close":15.15}
{"ticker":"AEO","date":"2015-10-30","pret":-0.02224,"close":15.28}
{"ticker":"AEO","date":"2015-11-02","pret":0.0079,"close":15.26}
{"ticker":"AEO","date":"2015-11-03","pret":0.08909,"close":16.46}
{"ticker":"AEO","date":"2015-11-04","pret":-0.00965,"close":16.64}
{"ticker":"AEO","date":"2015-11-05","pret":0.01384,"close":16.61}
{"ticker":"AEO","date":"2015-11-06","pret":-0.00901,"close":16.38}
{"ticker":"AEO","date":"2015-11-09","pret":-0.01458,"close":16.03}
{"ticker":"AEO","date":"2015-11-10","pret":-0.02416,"close":16.32}
{"ticker":"AEO","date":"2015-11-11","pret":0.02109,"close":15.72}
{"ticker":"AEO","date":"2015-11-12","pret":-0.0388,"close":15.6}
{"ticker":"AEO","date":"2015-11-13","pret":-0.0252,"close":14.69}
{"ticker":"AEO","date":"2015-11-16","pret":-0.04689,"close":14.64}
{"ticker":"AEO","date":"2015-11-17","pret":-0.00481,"close":14.5}
{"ticker":"AEO","date":"2015-11-18","pret":0.00481,"close":15.15}
{"ticker":"AEO","date":"2015-11-19","pret":0.03372,"close":15.35}
{"ticker":"AEO","date":"2015-11-20","pret":0.03262,"close":15.75}
{"ticker":"AEO","date":"2015-11-23","pret":0.00576,"close":16.02}
{"ticker":"AEO","date":"2015-11-24","pret":0.01457,"close":16.33}
{"ticker":"AEO","date":"2015-11-25","pret":0.02852,"close":16.47}
{"ticker":"AEO","date":"2015-11-26"}
{"ticker":"AEO","date":"2015-11-27","pret":0.00427,"close":16.4}
{"ticker":"AEO","date":"2015-11-30","pret":-0.01719,"close":15.57}
{"ticker":"AEO","date":"2015-12-01","pret":-0.04044,"close":15.77}
{"ticker":"AEO","date":"2015-12-02","pret":0.0242,"close":15.81}
{"ticker":"AEO","date":"2015-12-03","pret":0.01437,"close":15.32}
{"ticker":"AEO","date":"2015-12-04","pret":-0.04894,"close":15.8}
{"ticker":"AEO","date":"2015-12-07","pret":0.03016,"close":16.08}
{"ticker":"AEO","date":"2015-12-08","pret":0.01506,"close":16.07}
{"ticker":"AEO","date":"2015-12-09","pret":0.00744,"close":16.39}
{"ticker":"AEO","date":"2015-12-10","pret":0.0129,"close":15.95}
{"ticker":"AEO","date":"2015-12-11","pret":-0.0411,"close":15.62}
{"ticker":"AEO","date":"2015-12-14","pret":-0.00318,"close":15.65}
{"ticker":"AEO","date":"2015-12-15","pret":0.01393,"close":15.69}
{"ticker":"AEO","date":"2015-12-16","pret":-0.01011,"close":15.56}
{"ticker":"AEO","date":"2015-12-17"}
{"ticker":"AEO","date":"2015-12-18","pret":-0.03886,"close":15.18}
{"ticker":"AEO","date":"2015-12-21","pret":0.00855,"close":15.11}
{"ticker":"AEO","date":"2015-12-22","pret":-0.00723,"close":15.55}
{"ticker":"AEO","date":"2015-12-23","pret":0.02989,"close":15.61}
{"ticker":"AEO","date":"2015-12-24","pret":-0.00321,"close":15.47}
{"ticker":"AEO","date":"2015-12-28","pret":-0.01098,"close":15.48}
{"ticker":"AEO","date":"2015-12-29","pret":0.0129,"close":15.73}
{"ticker":"AEO","date":"2015-12-30","pret":0.01147,"close":15.63}
{"ticker":"AEO","date":"2015-12-31","pret":-0.01533,"close":15.5}
{"ticker":"AEO","date":"2016-01-04","pret":-0.01556,"close":15.75}
{"ticker":"AEO","date":"2016-01-05","pret":0.03279,"close":16.09}
{"ticker":"AEP","date":"2015-01-02","pret":-0.01532,"close":61.15}
{"ticker":"AEP","date":"2015-01-05","pret":0.00361,"close":60.25}
{"ticker":"AEP","date":"2015-01-06","pret":-0.01119,"close":60.58}
{"ticker":"AEP","date":"2015-01-07","pret":0.00479,"close":61.44}
{"ticker":"AEP","date":"2015-01-08","pret":0.01504,"close":61.97}
{"ticker":"AEP","date":"2015-01-09","pret":0.00647,"close":61.64}
{"ticker":"AEP","date":"2015-01-12","pret":-0.00242,"close":61.56}
{"ticker":"AEP","date":"2015-01-13","pret":0.00258,"close":61.87}
{"ticker":"AEP","date":"2015-01-14","pret":-0.00533,"close":62.76}
{"ticker":"AEP","date":"2015-01-15","pret":0.01751,"close":63.16}
{"ticker":"AEP","date":"2015-01-16","pret":0.00619,"close":63.57}
{"ticker":"AEP","date":"2015-01-20","pret":0.01274,"close":63.53}
{"ticker":"AEP","date":"2015-01-21","pret":-0.00974,"close":64.14}
{"ticker":"AEP","date":"2015-01-22","pret":0.01845,"close":64.08}
{"ticker":"AEP","date":"2015-01-23","pret":-0.00279,"close":64.52}
{"ticker":"AEP","date":"2015-01-26","pret":0.00062,"close":64.57}
{"ticker":"AEP","date":"2015-01-27","pret":-0.00016,"close":64.25}
{"ticker":"AEP","date":"2015-01-28","pret":-0.00202,"close":63.38}
{"ticker":"AEP","date":"2015-01-29","pret":-0.01442,"close":63.72}
{"ticker":"AEP","date":"2015-01-30","pret":0.00362,"close":62.81}
{"ticker":"AEP","date":"2015-02-02","pret":-0.01234,"close":63.06}
{"ticker":"AEP","date":"2015-02-03","pret":0.00175,"close":62.76}
{"ticker":"AEP","date":"2015-02-04","pret":-0.00271,"close":62.22}
{"ticker":"AEP","date":"2015-02-05","pret":-0.00303,"close":62.45}
{"ticker":"AEP","date":"2015-02-06","pret":-0.01222,"close":59.15}
{"ticker":"AEP","date":"2015-02-09","pret":-0.04484,"close":58.24}
{"ticker":"AEP","date":"2015-02-10","pret":-0.01415,"close":59.31}
{"ticker":"AEP","date":"2015-02-11","pret":0.01381,"close":58.28}
{"ticker":"AEP","date":"2015-02-12","pret":-0.01346,"close":57.98}
{"ticker":"AEP","date":"2015-02-13","pret":-0.0081,"close":57.83}
{"ticker":"AEP","date":"2015-02-17","pret":-0.00468,"close":57.87}
{"ticker":"AEP","date":"2015-02-18","pret":0.00882,"close":59.12}
{"ticker":"AEP","date":"2015-02-19","pret":0.01488,"close":58.41}
{"ticker":"AEP","date":"2015-02-20","pret":-0.01006,"close":58.72}
{"ticker":"AEP","date":"2015-02-23","pret":0.00752,"close":59.09}
{"ticker":"AEP","date":"2015-02-24","pret":0.00374,"close":59.28}
{"ticker":"AEP","date":"2015-02-25","pret":0.00322,"close":58.08}
{"ticker":"AEP","date":"2015-02-26","pret":-0.01636,"close":57.41}
{"ticker":"AEP","date":"2015-02-27","pret":-0.01192,"close":57.58}
{"ticker":"AEP","date":"2015-03-02","pret":-0.00244,"close":56.15}
{"ticker":"AEP","date":"2015-03-03","pret":-0.02309,"close":56.73}
{"ticker":"AEP","date":"2015-03-04","pret":0.00658,"close":56.58}
{"ticker":"AEP","date":"2015-03-05","pret":0.0097,"close":57.08}
{"ticker":"AEP","date":"2015-03-06","pret":-0.00846,"close":55.01}
{"ticker":"AEP","date":"2015-03-09","pret":-0.02544,"close":55.18}
{"ticker":"AEP","date":"2015-03-10","pret":-0.00073,"close":55.26}
{"ticker":"AEP","date":"2015-03-11","pret":0.00381,"close":54.77}
{"ticker":"AEP","date":"2015-03-12","pret":-0.00417,"close":55.97}
{"ticker":"AEP","date":"2015-03-13","pret":0.01461,"close":55.31}
{"ticker":"AEP","date":"2015-03-16","pret":-0.00629,"close":56.16}
{"ticker":"AEP","date":"2015-03-17","pret":0.00682,"close":55.9}
{"ticker":"AEP","date":"2015-03-18","pret":0.00089,"close":57.55}
{"ticker":"AEP","date":"2015-03-19","pret":0.02577,"close":57.05}
{"ticker":"AEP","date":"2015-03-20","pret":-0.00122,"close":57.7}
{"ticker":"AEP","date":"2015-03-23","pret":0.00678,"close":57.95}
{"ticker":"AEP","date":"2015-03-24","pret":0.00242,"close":57.25}
{"ticker":"AEP","date":"2015-03-25","pret":-0.0092,"close":55.91}
{"ticker":"AEP","date":"2015-03-26","pret":-0.02688,"close":55.33}
{"ticker":"AEP","date":"2015-03-27","pret":-0.00719,"close":55.9}
{"ticker":"AEP","date":"2015-03-30","pret":0.01202,"close":56.58}
{"ticker":"AEP","date":"2015-03-31","pret":0.00711,"close":56.25}
{"ticker":"AEP","date":"2015-04-01","pret":-0.00444,"close":56.37}
{"ticker":"AEP","date":"2015-04-02","pret":0.00178,"close":56.46}
{"ticker":"AEP","date":"2015-04-06","pret":0.00567,"close":57.1}
{"ticker":"AEP","date":"2015-04-07","pret":0.00651,"close":56.37}
{"ticker":"AEP","date":"2015-04-08","pret":-0.01094,"close":55.98}
{"ticker":"AEP","date":"2015-04-09","pret":-0.00605,"close":55.79}
{"ticker":"AEP","date":"2015-04-10","pret":-0.00161,"close":56.39}
{"ticker":"AEP","date":"2015-04-13","pret":0.00446,"close":55.67}
{"ticker":"AEP","date":"2015-04-14","pret":-0.00768,"close":56.1}
{"ticker":"AEP","date":"2015-04-15","pret":0.00786,"close":56.36}
{"ticker":"AEP","date":"2015-04-16","pret":-0.00071,"close":55.85}
{"ticker":"AEP","date":"2015-04-17","pret":-0.01002,"close":55.73}
{"ticker":"AEP","date":"2015-04-20","pret":0.00413,"close":56.63}
{"ticker":"AEP","date":"2015-04-21","pret":0.01458,"close":55.97}
{"ticker":"AEP","date":"2015-04-22","pret":-0.00868,"close":56.14}
{"ticker":"AEP","date":"2015-04-23","pret":0.01168,"close":56.9}
{"ticker":"AEP","date":"2015-04-24","pret":0.00544,"close":57.88}
{"ticker":"AEP","date":"2015-04-27","pret":0.01597,"close":57.71}
{"ticker":"AEP","date":"2015-04-28","pret":-0.01178,"close":58.08}
{"ticker":"AEP","date":"2015-04-29","pret":0.00209,"close":57.79}
{"ticker":"AEP","date":"2015-04-30","pret":0.00052,"close":56.87}
{"ticker":"AEP","date":"2015-05-01","pret":-0.01206,"close":57.03}
{"ticker":"AEP","date":"2015-05-04","pret":0.00334,"close":57.36}
{"ticker":"AEP","date":"2015-05-05","pret":0.00158,"close":55.9}
{"ticker":"AEP","date":"2015-05-06","pret":-0.02931,"close":54.96}
{"ticker":"AEP","date":"2015-05-07","pret":-0.00434,"close":55.26}
{"ticker":"AEP","date":"2015-05-08","pret":0.01009,"close":55.8}
{"ticker":"AEP","date":"2015-05-11","pret":-0.00305,"close":55.43}
{"ticker":"AEP","date":"2015-05-12","pret":-0.00994,"close":54.95}
{"ticker":"AEP","date":"2015-05-13","pret":-0.00054,"close":54.28}
{"ticker":"AEP","date":"2015-05-14","pret":-0.00894,"close":55.1}
{"ticker":"AEP","date":"2015-05-15","pret":0.01383,"close":55.6}
{"ticker":"AEP","date":"2015-05-18","pret":0.00072,"close":55.88}
{"ticker":"AEP","date":"2015-05-19","pret":0.00433,"close":55.8}
{"ticker":"AEP","date":"2015-05-20","pret":0.00287,"close":55.92}
{"ticker":"AEP","date":"2015-05-21","pret":0.00269,"close":55.81}
{"ticker":"AEP","date":"2015-05-22","pret":-0.00538,"close":55.65}
{"ticker":"AEP","date":"2015-05-26","pret":-0.00018,"close":55.33}
{"ticker":"AEP","date":"2015-05-27","pret":-0.00198,"close":56.06}
{"ticker":"AEP","date":"2015-05-28","pret":0.00933,"close":56.1}
{"ticker":"AEP","date":"2015-05-29","pret":0.0041,"close":56.29}
{"ticker":"AEP","date":"2015-06-01","pret":-0.00303,"close":56.01}
{"ticker":"AEP","date":"2015-06-02","pret":-0.00788,"close":55.17}
{"ticker":"AEP","date":"2015-06-03","pret":-0.00957,"close":54.38}
{"ticker":"AEP","date":"2015-06-04","pret":-0.01739,"close":54.29}
{"ticker":"AEP","date":"2015-06-05","pret":-0.00704,"close":53.44}
{"ticker":"AEP","date":"2015-06-08","pret":-0.00485,"close":53.46}
{"ticker":"AEP","date":"2015-06-09","pret":-0.00206,"close":53.46}
{"ticker":"AEP","date":"2015-06-10","pret":0.02076,"close":53.89}
{"ticker":"AEP","date":"2015-06-11","pret":-0.00294,"close":54.31}
{"ticker":"AEP","date":"2015-06-12","pret":-0.00516,"close":53.93}
{"ticker":"AEP","date":"2015-06-15","pret":-0.00519,"close":53.65}
{"ticker":"AEP","date":"2015-06-16","pret":-0.00466,"close":53.73}
{"ticker":"AEP","date":"2015-06-17","pret":0.00224,"close":54.06}
{"ticker":"AEP","date":"2015-06-18","pret":0.00816,"close":54.83}
{"ticker":"AEP","date":"2015-06-19","pret":0.01376,"close":54.47}
{"ticker":"AEP","date":"2015-06-22","pret":-0.00512,"close":54.24}
{"ticker":"AEP","date":"2015-06-23","pret":-0.0068,"close":53.34}
{"ticker":"AEP","date":"2015-06-24","pret":-0.01562,"close":52.96}
{"ticker":"AEP","date":"2015-06-25","pret":-0.00733,"close":52.62}
{"ticker":"AEP","date":"2015-06-26","pret":-0.00739,"close":52.91}
{"ticker":"AEP","date":"2015-06-29","pret":0.00644,"close":52.8}
{"ticker":"AEP","date":"2015-06-30","pret":0.00038,"close":52.97}
{"ticker":"AEP","date":"2015-07-01","pret":0.00094,"close":53.29}
{"ticker":"AEP","date":"2015-07-02","pret":0.00976,"close":54.23}
{"ticker":"AEP","date":"2015-07-06","pret":0.01059,"close":54.53}
{"ticker":"AEP","date":"2015-07-07","pret":0.01304,"close":56.08}
{"ticker":"AEP","date":"2015-07-08","pret":0.01808,"close":56.03}
{"ticker":"AEP","date":"2015-07-09","pret":0.00536,"close":55.52}
{"ticker":"AEP","date":"2015-07-10","pret":-0.01165,"close":55.56}
{"ticker":"AEP","date":"2015-07-13","pret":0.00396,"close":55.34}
{"ticker":"AEP","date":"2015-07-14","pret":-0.00504,"close":55.19}
{"ticker":"AEP","date":"2015-07-15","pret":-0.00344,"close":55.68}
{"ticker":"AEP","date":"2015-07-16","pret":0.00938,"close":56.36}
{"ticker":"AEP","date":"2015-07-17","pret":0.00698,"close":55.72}
{"ticker":"AEP","date":"2015-07-20","pret":-0.00949,"close":55.54}
{"ticker":"AEP","date":"2015-07-21","pret":-0.00144,"close":54.89}
{"ticker":"AEP","date":"2015-07-22","pret":-0.00959,"close":55.21}
{"ticker":"AEP","date":"2015-07-23","pret":0.00653,"close":54.59}
{"ticker":"AEP","date":"2015-07-24","pret":-0.01493,"close":54.6}
{"ticker":"AEP","date":"2015-07-27","pret":0.00275,"close":55.74}
{"ticker":"AEP","date":"2015-07-28","pret":0.01777,"close":55.89}
{"ticker":"AEP","date":"2015-07-29","pret":0.00198,"close":55.94}
{"ticker":"AEP","date":"2015-07-30","pret":-0.00162,"close":56.32}
{"ticker":"AEP","date":"2015-07-31","pret":0.0201,"close":56.57}
{"ticker":"AEP","date":"2015-08-03","pret":-0.00018,"close":57.06}
{"ticker":"AEP","date":"2015-08-04","pret":0.00439,"close":56.39}
{"ticker":"AEP","date":"2015-08-05","pret":-0.00774,"close":56.65}
{"ticker":"AEP","date":"2015-08-06","pret":-0.00995,"close":56.26}
{"ticker":"AEP","date":"2015-08-07","pret":0.00214,"close":56.77}
{"ticker":"AEP","date":"2015-08-10","pret":0.01169,"close":56.71}
{"ticker":"AEP","date":"2015-08-11","pret":-0.00194,"close":56.85}
{"ticker":"AEP","date":"2015-08-12","pret":0.00264,"close":57.57}
{"ticker":"AEP","date":"2015-08-13","pret":0.00841,"close":57.55}
{"ticker":"AEP","date":"2015-08-14","pret":0.00418,"close":58.2}
{"ticker":"AEP","date":"2015-08-17","pret":0.01071,"close":58.35}
{"ticker":"AEP","date":"2015-08-18","pret":0.00017,"close":58.27}
{"ticker":"AEP","date":"2015-08-19","pret":-0.00327,"close":58.8}
{"ticker":"AEP","date":"2015-08-20","pret":0.00704,"close":58.37}
{"ticker":"AEP","date":"2015-08-21","pret":-0.00773,"close":57.29}
{"ticker":"AEP","date":"2015-08-24","pret":-0.04733,"close":54.83}
{"ticker":"AEP","date":"2015-08-25","pret":-0.0049,"close":53.02}
{"ticker":"AEP","date":"2015-08-26","pret":-0.02746,"close":54.01}
{"ticker":"AEP","date":"2015-08-27","pret":0.01943,"close":54.91}
{"ticker":"AEP","date":"2015-08-28","pret":0.00494,"close":54.9}
{"ticker":"AEP","date":"2015-08-31","pret":-0.00548,"close":54.29}
{"ticker":"AEP","date":"2015-09-01","pret":-0.01496,"close":52.99}
{"ticker":"AEP","date":"2015-09-02","pret":-0.00672,"close":53.01}
{"ticker":"AEP","date":"2015-09-03","pret":-0.0062,"close":53.35}
{"ticker":"AEP","date":"2015-09-04","pret":-0.0017,"close":52.54}
{"ticker":"AEP","date":"2015-09-08","pret":0.00508,"close":54.08}
{"ticker":"AEP","date":"2015-09-09","pret":0.02101,"close":53.37}
{"ticker":"AEP","date":"2015-09-10","pret":-0.01763,"close":53.39}
{"ticker":"AEP","date":"2015-09-11","pret":-0.00225,"close":53.78}
{"ticker":"AEP","date":"2015-09-14","pret":0.01082,"close":53.68}
{"ticker":"AEP","date":"2015-09-15","pret":-0.00167,"close":53.85}
{"ticker":"AEP","date":"2015-09-16","pret":0.00371,"close":54.63}
{"ticker":"AEP","date":"2015-09-17","pret":0.0127,"close":55.87}
{"ticker":"AEP","date":"2015-09-18","pret":0.01507,"close":55.48}
{"ticker":"AEP","date":"2015-09-21","pret":0.00414,"close":55.6}
{"ticker":"AEP","date":"2015-09-22","pret":-0.0063,"close":54.72}
{"ticker":"AEP","date":"2015-09-23","pret":-0.01035,"close":55.02}
{"ticker":"AEP","date":"2015-09-24","pret":0.00073,"close":55.46}
{"ticker":"AEP","date":"2015-09-25","pret":0.0134,"close":55.99}
{"ticker":"AEP","date":"2015-09-28","pret":0.00628,"close":55.86}
{"ticker":"AEP","date":"2015-09-29","pret":0.00089,"close":56.13}
{"ticker":"AEP","date":"2015-09-30","pret":0.00641,"close":56.86}
{"ticker":"AEP","date":"2015-10-01","pret":0.01006,"close":56.14}
{"ticker":"AEP","date":"2015-10-02","pret":-0.00334,"close":56.32}
{"ticker":"AEP","date":"2015-10-05","pret":-0.00106,"close":57.46}
{"ticker":"AEP","date":"2015-10-06","pret":0.00983,"close":56.62}
{"ticker":"AEP","date":"2015-10-07","pret":-0.00825,"close":56.04}
{"ticker":"AEP","date":"2015-10-08","pret":-0.0133,"close":56.87}
{"ticker":"AEP","date":"2015-10-09","pret":0.01577,"close":56.74}
{"ticker":"AEP","date":"2015-10-12","pret":-0.00176,"close":57.56}
{"ticker":"AEP","date":"2015-10-13","pret":0.01155,"close":57.65}
{"ticker":"AEP","date":"2015-10-14","pret":0.00365,"close":58.15}
{"ticker":"AEP","date":"2015-10-15","pret":0.01172,"close":58.72}
{"ticker":"AEP","date":"2015-10-16","pret":0.01108,"close":58.54}
{"ticker":"AEP","date":"2015-10-19","pret":-0.0092,"close":58.59}
{"ticker":"AEP","date":"2015-10-20","pret":0.00086,"close":58.66}
{"ticker":"AEP","date":"2015-10-21","pret":0.00766,"close":58.94}
{"ticker":"AEP","date":"2015-10-22","pret":-0.00766,"close":59.17}
{"ticker":"AEP","date":"2015-10-23","pret":0.00783,"close":57.48}
{"ticker":"AEP","date":"2015-10-26","pret":-0.02125,"close":57.82}
{"ticker":"AEP","date":"2015-10-27","pret":0.00242,"close":57.67}
{"ticker":"AEP","date":"2015-10-28","pret":-0.00138,"close":57.07}
{"ticker":"AEP","date":"2015-10-29","pret":-0.01763,"close":56.21}
{"ticker":"AEP","date":"2015-10-30","pret":-0.00601,"close":56.65}
{"ticker":"AEP","date":"2015-11-02","pret":0.00371,"close":56.89}
{"ticker":"AEP","date":"2015-11-03","pret":0.00106,"close":56.75}
{"ticker":"AEP","date":"2015-11-04","pret":0.00106,"close":56.71}
{"ticker":"AEP","date":"2015-11-05","pret":-0.00106,"close":56.49}
{"ticker":"AEP","date":"2015-11-06","pret":-0.02699,"close":53.96}
{"ticker":"AEP","date":"2015-11-09","pret":-0.0268,"close":54.43}
{"ticker":"AEP","date":"2015-11-10","pret":0.01368,"close":55.1}
{"ticker":"AEP","date":"2015-11-11","pret":0.01222,"close":55.56}
{"ticker":"AEP","date":"2015-11-12","pret":0.00416,"close":55.32}
{"ticker":"AEP","date":"2015-11-13","pret":0,"close":55.06}
{"ticker":"AEP","date":"2015-11-16","pret":-0.00598,"close":56.21}
{"ticker":"AEP","date":"2015-11-17","pret":0.01818,"close":55.05}
{"ticker":"AEP","date":"2015-11-18","pret":-0.01745,"close":55.41}
{"ticker":"AEP","date":"2015-11-19","pret":0.00904,"close":56.32}
{"ticker":"AEP","date":"2015-11-20","pret":0.01695,"close":56.54}
{"ticker":"AEP","date":"2015-11-23","pret":0.00053,"close":55.99}
{"ticker":"AEP","date":"2015-11-24","pret":-0.01568,"close":55.79}
{"ticker":"AEP","date":"2015-11-25","pret":-0.00198,"close":55.61}
{"ticker":"AEP","date":"2015-11-26"}
{"ticker":"AEP","date":"2015-11-27","pret":0.00144,"close":55.94}
{"ticker":"AEP","date":"2015-11-30","pret":0.0052,"close":56.01}
{"ticker":"AEP","date":"2015-12-01","pret":0.0073,"close":56.73}
{"ticker":"AEP","date":"2015-12-02","pret":0.0016,"close":55.33}
{"ticker":"AEP","date":"2015-12-03","pret":-0.0253,"close":54.7}
{"ticker":"AEP","date":"2015-12-04","pret":-0.00146,"close":55.84}
{"ticker":"AEP","date":"2015-12-07","pret":0.02284,"close":56.25}
{"ticker":"AEP","date":"2015-12-08","pret":-0.00196,"close":55.88}
{"ticker":"AEP","date":"2015-12-09","pret":-0.00715,"close":56.25}
{"ticker":"AEP","date":"2015-12-10","pret":0.01,"close":54.88}
{"ticker":"AEP","date":"2015-12-11","pret":-0.02939,"close":54.56}
{"ticker":"AEP","date":"2015-12-14","pret":-0.00165,"close":54.54}
{"ticker":"AEP","date":"2015-12-15","pret":0.00985,"close":56.04}
{"ticker":"AEP","date":"2015-12-16","pret":0.01959,"close":57.01}
{"ticker":"AEP","date":"2015-12-17"}
{"ticker":"AEP","date":"2015-12-18","pret":0.01799,"close":56.28}
{"ticker":"AEP","date":"2015-12-21","pret":-0.01054,"close":56.55}
{"ticker":"AEP","date":"2015-12-22","pret":0.00159,"close":57.21}
{"ticker":"AEP","date":"2015-12-23","pret":0.01122,"close":58.25}
{"ticker":"AEP","date":"2015-12-24","pret":0.01386,"close":58.4}
{"ticker":"AEP","date":"2015-12-28","pret":0.00034,"close":58.6}
{"ticker":"AEP","date":"2015-12-29","pret":0.01094,"close":58.89}
{"ticker":"AEP","date":"2015-12-30","pret":0.00238,"close":58.9}
{"ticker":"AEP","date":"2015-12-31","pret":-0.00204,"close":58.27}
{"ticker":"AEP","date":"2016-01-04","pret":-0.01715,"close":58.33}
{"ticker":"AEP","date":"2016-01-05","pret":0.00741,"close":58.81}
{"ticker":"AEPI","date":"2015-01-02","pret":0.02099,"close":58}
{"ticker":"AEPI","date":"2015-01-05","pret":-0.00447,"close":56.15}
{"ticker":"AEPI","date":"2015-01-06","pret":-0.03331,"close":54.87}
{"ticker":"AEPI","date":"2015-01-07","pret":0.00498,"close":55.72}
{"ticker":"AEPI","date":"2015-01-08","pret":-0.01555,"close":54.21}
{"ticker":"AEPI","date":"2015-01-09","pret":-0.02444,"close":54.48}
{"ticker":"AEPI","date":"2015-01-12","pret":0.00018,"close":54.14}
{"ticker":"AEPI","date":"2015-01-13","pret":0.00772,"close":53.79}
{"ticker":"AEPI","date":"2015-01-14","pret":-0.02016,"close":53.27}
{"ticker":"AEPI","date":"2015-01-15","pret":-0.00393,"close":55.51}
{"ticker":"AEPI","date":"2015-01-16","pret":0.03864,"close":57.48}
{"ticker":"AEPI","date":"2015-01-20","pret":0.03355,"close":55.49}
{"ticker":"AEPI","date":"2015-01-21","pret":-0.02976,"close":55.3}
{"ticker":"AEPI","date":"2015-01-22","pret":-0.00613,"close":54.81}
{"ticker":"AEPI","date":"2015-01-23","pret":-0.00909,"close":54.67}
{"ticker":"AEPI","date":"2015-01-26","pret":-0.01286,"close":53.72}
{"ticker":"AEPI","date":"2015-01-27","pret":-0.02908,"close":53.02}
{"ticker":"AEPI","date":"2015-01-28","pret":0.01042,"close":50.97}
{"ticker":"AEPI","date":"2015-01-29","pret":-0.03607,"close":50.92}
{"ticker":"AEPI","date":"2015-01-30","pret":-0.01655,"close":50.11}
{"ticker":"AEPI","date":"2015-02-02","pret":-0.00258,"close":50.36}
{"ticker":"AEPI","date":"2015-02-03","pret":0.00298,"close":50.15}
{"ticker":"AEPI","date":"2015-02-04","pret":0.00456,"close":51.65}
{"ticker":"AEPI","date":"2015-02-05","pret":0.00296,"close":51.89}
{"ticker":"AEPI","date":"2015-02-06","pret":0.01448,"close":51.44}
{"ticker":"AEPI","date":"2015-02-09","pret":-0.00039,"close":50.93}
{"ticker":"AEPI","date":"2015-02-10","pret":0,"close":50.75}
{"ticker":"AEPI","date":"2015-02-11","pret":-0.03359,"close":50.01}
{"ticker":"AEPI","date":"2015-02-12","pret":0.00781,"close":50.01}
{"ticker":"AEPI","date":"2015-02-13","pret":-0.0006,"close":49.71}
{"ticker":"AEPI","date":"2015-02-17","pret":0.0347,"close":51.04}
{"ticker":"AEPI","date":"2015-02-18","pret":-0.01671,"close":51.35}
{"ticker":"AEPI","date":"2015-02-19","pret":0.00703,"close":51.03}
{"ticker":"AEPI","date":"2015-02-20","pret":-0.00448,"close":51.32}
{"ticker":"AEPI","date":"2015-02-23","pret":0.00059,"close":49.96}
{"ticker":"AEPI","date":"2015-02-24","pret":-0.02332,"close":51.82}
{"ticker":"AEPI","date":"2015-02-25","pret":0.01901,"close":51.27}
{"ticker":"AEPI","date":"2015-02-26","pret":0.01364,"close":52.4}
{"ticker":"AEPI","date":"2015-02-27","pret":0.00617,"close":50.66}
{"ticker":"AEPI","date":"2015-03-02","pret":-0.03205,"close":50.35}
{"ticker":"AEPI","date":"2015-03-03","pret":-0.00618,"close":51.53}
{"ticker":"AEPI","date":"2015-03-04","pret":0.01821,"close":51.24}
{"ticker":"AEPI","date":"2015-03-05","pret":0.00294,"close":49.91}
{"ticker":"AEPI","date":"2015-03-06","pret":-0.02958,"close":49.65}
{"ticker":"AEPI","date":"2015-03-09","pret":0.00823,"close":50.26}
{"ticker":"AEPI","date":"2015-03-10","pret":-0.00762,"close":49.14}
{"ticker":"AEPI","date":"2015-03-11","pret":-0.0089,"close":49.72}
{"ticker":"AEPI","date":"2015-03-12","pret":-0.33525,"close":45.55}
{"ticker":"AEPI","date":"2015-03-13","pret":0.25996,"close":48.74}
{"ticker":"AEPI","date":"2015-03-16","pret":0.08097,"close":50.58}
{"ticker":"AEPI","date":"2015-03-17","pret":0.02,"close":52.54}
{"ticker":"AEPI","date":"2015-03-18","pret":0.03808,"close":53.39}
{"ticker":"AEPI","date":"2015-03-19","pret":0.0057,"close":53.3}
{"ticker":"AEPI","date":"2015-03-20","pret":0.01692,"close":53.57}
{"ticker":"AEPI","date":"2015-03-23","pret":-0.00579,"close":54.02}
{"ticker":"AEPI","date":"2015-03-24","pret":0.01802,"close":54.1}
{"ticker":"AEPI","date":"2015-03-25","pret":-0.00943,"close":52.6}
{"ticker":"AEPI","date":"2015-03-26","pret":-0.01724,"close":51.45}
{"ticker":"AEPI","date":"2015-03-27","pret":-0.02644,"close":53.5}
{"ticker":"AEPI","date":"2015-03-30","pret":0.02568,"close":55.78}
{"ticker":"AEPI","date":"2015-03-31","pret":0.04676,"close":55.04}
{"ticker":"AEPI","date":"2015-04-01","pret":0.00648,"close":56.73}
{"ticker":"AEPI","date":"2015-04-02","pret":0.0276,"close":56.28}
{"ticker":"AEPI","date":"2015-04-06","pret":-0.02384,"close":55.8}
{"ticker":"AEPI","date":"2015-04-07","pret":0.00481,"close":56.14}
{"ticker":"AEPI","date":"2015-04-08","pret":0.00355,"close":56.74}
{"ticker":"AEPI","date":"2015-04-09","pret":0.02641,"close":57.64}
{"ticker":"AEPI","date":"2015-04-10","pret":-0.00676,"close":57.73}
{"ticker":"AEPI","date":"2015-04-13","pret":0.00451,"close":59.02}
{"ticker":"AEPI","date":"2015-04-14","pret":0.03251,"close":57.94}
{"ticker":"AEPI","date":"2015-04-15","pret":-0.03372,"close":56.3}
{"ticker":"AEPI","date":"2015-04-16","pret":-0.03508,"close":56.54}
{"ticker":"AEPI","date":"2015-04-17","pret":0.00608,"close":55.5}
{"ticker":"AEPI","date":"2015-04-20","pret":0.00214,"close":55.73}
{"ticker":"AEPI","date":"2015-04-21","pret":-0.00356,"close":55.44}
{"ticker":"AEPI","date":"2015-04-22","pret":-0.01838,"close":53.45}
{"ticker":"AEPI","date":"2015-04-23","pret":-0.04806,"close":53}
{"ticker":"AEPI","date":"2015-04-24","pret":0.00381,"close":53.94}
{"ticker":"AEPI","date":"2015-04-27","pret":0.04024,"close":52.7}
{"ticker":"AEPI","date":"2015-04-28","pret":-0.0391,"close":52.48}
{"ticker":"AEPI","date":"2015-04-29","pret":0.00284,"close":51.85}
{"ticker":"AEPI","date":"2015-04-30","pret":-0.00894,"close":50.1}
{"ticker":"AEPI","date":"2015-05-01","pret":-0.05075,"close":50.26}
{"ticker":"AEPI","date":"2015-05-04","pret":0.00701,"close":50.09}
{"ticker":"AEPI","date":"2015-05-05","pret":0.018,"close":50}
{"ticker":"AEPI","date":"2015-05-06","pret":-0.01005,"close":51.03}
{"ticker":"AEPI","date":"2015-05-07","pret":0.0124,"close":52.15}
{"ticker":"AEPI","date":"2015-05-08","pret":0.03403,"close":52.45}
{"ticker":"AEPI","date":"2015-05-11","pret":-0.01026,"close":53}
{"ticker":"AEPI","date":"2015-05-12","pret":-0.00383,"close":52.4}
{"ticker":"AEPI","date":"2015-05-13","pret":0.01635,"close":52.21}
{"ticker":"AEPI","date":"2015-05-14","pret":-0.00227,"close":53}
{"ticker":"AEPI","date":"2015-05-15","pret":0.0017,"close":52.75}
{"ticker":"AEPI","date":"2015-05-18","pret":-0.03241,"close":52.43}
{"ticker":"AEPI","date":"2015-05-19","pret":0.01911,"close":51.07}
{"ticker":"AEPI","date":"2015-05-20","pret":-0.02891,"close":50.81}
{"ticker":"AEPI","date":"2015-05-21","pret":0.00393,"close":50.1}
{"ticker":"AEPI","date":"2015-05-22","pret":-0.01581,"close":49.79}
{"ticker":"AEPI","date":"2015-05-26","pret":-0.008,"close":49.89}
{"ticker":"AEPI","date":"2015-05-27","pret":0.0086,"close":49.99}
{"ticker":"AEPI","date":"2015-05-28","pret":-0.025,"close":49.93}
{"ticker":"AEPI","date":"2015-05-29","pret":0.02161,"close":50.03}
{"ticker":"AEPI","date":"2015-06-01","pret":0.0133,"close":49.82}
{"ticker":"AEPI","date":"2015-06-02","pret":-0.04166,"close":49.8}
{"ticker":"AEPI","date":"2015-06-03","pret":-0.02371,"close":49.84}
{"ticker":"AEPI","date":"2015-06-04","pret":0.04385,"close":49.37}
{"ticker":"AEPI","date":"2015-06-05","pret":0.0002,"close":50.5}
{"ticker":"AEPI","date":"2015-06-08","pret":0.00722,"close":50.29}
{"ticker":"AEPI","date":"2015-06-09","pret":0.0194,"close":52.22}
{"ticker":"AEPI","date":"2015-06-10","pret":0.04035,"close":54.31}
{"ticker":"AEPI","date":"2015-06-11","pret":0.01662,"close":55.28}
{"ticker":"AEPI","date":"2015-06-12","pret":0.01744,"close":56.32}
{"ticker":"AEPI","date":"2015-06-15","pret":0.02285,"close":56.69}
{"ticker":"AEPI","date":"2015-06-16","pret":0.00018,"close":55.25}
{"ticker":"AEPI","date":"2015-06-17","pret":-0.01904,"close":54.09}
{"ticker":"AEPI","date":"2015-06-18","pret":-0.02292,"close":55.02}
{"ticker":"AEPI","date":"2015-06-19","pret":0.02636,"close":54.56}
{"ticker":"AEPI","date":"2015-06-22","pret":0.00307,"close":53.8}
{"ticker":"AEPI","date":"2015-06-23","pret":-0.03147,"close":55.08}
{"ticker":"AEPI","date":"2015-06-24","pret":0.02188,"close":55.2}
{"ticker":"AEPI","date":"2015-06-25","pret":0.00598,"close":55.4}
{"ticker":"AEPI","date":"2015-06-26","pret":0.00505,"close":55.5}
{"ticker":"AEPI","date":"2015-06-29","pret":0.00949,"close":55.2}
{"ticker":"AEPI","date":"2015-06-30","pret":-0.01309,"close":55.2}
{"ticker":"AEPI","date":"2015-07-01","pret":0.01149,"close":55.52}
{"ticker":"AEPI","date":"2015-07-02","pret":-0.01384,"close":56.41}
{"ticker":"AEPI","date":"2015-07-06","pret":0.01846,"close":56.75}
{"ticker":"AEPI","date":"2015-07-07","pret":0.00884,"close":56.69}
{"ticker":"AEPI","date":"2015-07-08","pret":-0.00831,"close":57}
{"ticker":"AEPI","date":"2015-07-09","pret":0.01812,"close":56.86}
{"ticker":"AEPI","date":"2015-07-10","pret":-0.00314,"close":57.55}
{"ticker":"AEPI","date":"2015-07-13","pret":0.01854,"close":57.83}
{"ticker":"AEPI","date":"2015-07-14","pret":-0.00551,"close":59.5}
{"ticker":"AEPI","date":"2015-07-15","pret":0.02101,"close":60.75}
{"ticker":"AEPI","date":"2015-07-16","pret":0.03716,"close":61.08}
{"ticker":"AEPI","date":"2015-07-17","pret":-0.00785,"close":60.6}
{"ticker":"AEPI","date":"2015-07-20","pret":0.00622,"close":59.56}
{"ticker":"AEPI","date":"2015-07-21","pret":-0.01645,"close":59.75}
{"ticker":"AEPI","date":"2015-07-22","pret":0.00842,"close":60.98}
{"ticker":"AEPI","date":"2015-07-23","pret":0.00263,"close":60.85}
{"ticker":"AEPI","date":"2015-07-24","pret":-0.00972,"close":57.57}
{"ticker":"AEPI","date":"2015-07-27","pret":-0.04887,"close":51.64}
{"ticker":"AEPI","date":"2015-07-28","pret":-0.11137,"close":49.76}
{"ticker":"AEPI","date":"2015-07-29","pret":-0.0332,"close":47.8}
{"ticker":"AEPI","date":"2015-07-30","pret":-0.0383,"close":48.48}
{"ticker":"AEPI","date":"2015-07-31","pret":0.01121,"close":48.35}
{"ticker":"AEPI","date":"2015-08-03","pret":0.00494,"close":49.19}
{"ticker":"AEPI","date":"2015-08-04","pret":0.01306,"close":50.65}
{"ticker":"AEPI","date":"2015-08-05","pret":0.02681,"close":50.55}
{"ticker":"AEPI","date":"2015-08-06","pret":-0.00198,"close":50.91}
{"ticker":"AEPI","date":"2015-08-07","pret":0.00395,"close":52.77}
{"ticker":"AEPI","date":"2015-08-10","pret":0.0396,"close":52.47}
{"ticker":"AEPI","date":"2015-08-11","pret":-0.0057,"close":52.34}
{"ticker":"AEPI","date":"2015-08-12","pret":0.00759,"close":53.83}
{"ticker":"AEPI","date":"2015-08-13","pret":0.02649,"close":55.69}
{"ticker":"AEPI","date":"2015-08-14","pret":0.02293,"close":57.37}
{"ticker":"AEPI","date":"2015-08-17","pret":0.0317,"close":57.94}
{"ticker":"AEPI","date":"2015-08-18","pret":0.00244,"close":57.69}
{"ticker":"AEPI","date":"2015-08-19","pret":0.00312,"close":57.16}
{"ticker":"AEPI","date":"2015-08-20","pret":-0.00539,"close":57.15}
{"ticker":"AEPI","date":"2015-08-21","pret":-0.01687,"close":57.13}
{"ticker":"AEPI","date":"2015-08-24","pret":-0.03151,"close":53.68}
{"ticker":"AEPI","date":"2015-08-25","pret":0.01218,"close":53.53}
{"ticker":"AEPI","date":"2015-08-26","pret":-0.01879,"close":54.3}
{"ticker":"AEPI","date":"2015-08-27","pret":-0.00111,"close":54.4}
{"ticker":"AEPI","date":"2015-08-28","pret":0,"close":53.89}
{"ticker":"AEPI","date":"2015-08-31","pret":-0.01392,"close":54.45}
{"ticker":"AEPI","date":"2015-09-01","pret":0.00726,"close":52.57}
{"ticker":"AEPI","date":"2015-09-02","pret":-0.01722,"close":56.3}
{"ticker":"AEPI","date":"2015-09-03","pret":0.05652,"close":56.29}
{"ticker":"AEPI","date":"2015-09-04","pret":-0.00806,"close":58.57}
{"ticker":"AEPI","date":"2015-09-08","pret":0.0546,"close":61.77}
{"ticker":"AEPI","date":"2015-09-09","pret":0.05031,"close":56.8}
{"ticker":"AEPI","date":"2015-09-10","pret":-0.08004,"close":56.73}
{"ticker":"AEPI","date":"2015-09-11","pret":-0.00863,"close":57.24}
{"ticker":"AEPI","date":"2015-09-14","pret":0.00863,"close":56.69}
{"ticker":"AEPI","date":"2015-09-15","pret":0.00035,"close":58.76}
{"ticker":"AEPI","date":"2015-09-16","pret":0.03074,"close":60.23}
{"ticker":"AEPI","date":"2015-09-17","pret":0.02403,"close":64.8}
{"ticker":"AEPI","date":"2015-09-18","pret":0.06134,"close":62.96}
{"ticker":"AEPI","date":"2015-09-21","pret":-0.01479,"close":61.45}
{"ticker":"AEPI","date":"2015-09-22","pret":-0.02585,"close":62.17}
{"ticker":"AEPI","date":"2015-09-23","pret":0.01244,"close":64.01}
{"ticker":"AEPI","date":"2015-09-24","pret":0.02443,"close":62.48}
{"ticker":"AEPI","date":"2015-09-25","pret":-0.01612,"close":59.23}
{"ticker":"AEPI","date":"2015-09-28","pret":-0.05501,"close":58.38}
{"ticker":"AEPI","date":"2015-09-29","pret":-0.01373,"close":56.25}
{"ticker":"AEPI","date":"2015-09-30","pret":-0.02785,"close":57.33}
{"ticker":"AEPI","date":"2015-10-01","pret":0.00018,"close":58.73}
{"ticker":"AEPI","date":"2015-10-02","pret":0.02289,"close":58.8}
{"ticker":"AEPI","date":"2015-10-05","pret":0.02305,"close":62.34}
{"ticker":"AEPI","date":"2015-10-06","pret":0.04376,"close":61.88}
{"ticker":"AEPI","date":"2015-10-07","pret":0.00894,"close":64.65}
{"ticker":"AEPI","date":"2015-10-08","pret":0.02712,"close":64.91}
{"ticker":"AEPI","date":"2015-10-09","pret":0.0017,"close":68.13}
{"ticker":"AEPI","date":"2015-10-12","pret":0.05439,"close":66.96}
{"ticker":"AEPI","date":"2015-10-13","pret":-0.02113,"close":70.21}
{"ticker":"AEPI","date":"2015-10-14","pret":0.0404,"close":67.74}
{"ticker":"AEPI","date":"2015-10-15","pret":-0.02014,"close":69.89}
{"ticker":"AEPI","date":"2015-10-16","pret":0.02429,"close":71.16}
{"ticker":"AEPI","date":"2015-10-19","pret":0.0205,"close":75.19}
{"ticker":"AEPI","date":"2015-10-20","pret":0.04609,"close":74.06}
{"ticker":"AEPI","date":"2015-10-21","pret":-0.01102,"close":74.15}
{"ticker":"AEPI","date":"2015-10-22","pret":0.00968,"close":76.27}
{"ticker":"AEPI","date":"2015-10-23","pret":0.02171,"close":79.93}
{"ticker":"AEPI","date":"2015-10-26","pret":0.04093,"close":80.81}
{"ticker":"AEPI","date":"2015-10-27","pret":0.00564,"close":81.5}
{"ticker":"AEPI","date":"2015-10-28","pret":0.01489,"close":83.3}
{"ticker":"AEPI","date":"2015-10-29","pret":0.02289,"close":81.24}
{"ticker":"AEPI","date":"2015-10-30","pret":-0.02424,"close":80}
{"ticker":"AEPI","date":"2015-11-02","pret":-0.00929,"close":84}
{"ticker":"AEPI","date":"2015-11-03","pret":0.04538,"close":80.3}
{"ticker":"AEPI","date":"2015-11-04","pret":-0.03881,"close":80}
{"ticker":"AEPI","date":"2015-11-05","pret":-0.01545,"close":79.35}
{"ticker":"AEPI","date":"2015-11-06","pret":-0.00959,"close":86.34}
{"ticker":"AEPI","date":"2015-11-09","pret":0.08922,"close":87.47}
{"ticker":"AEPI","date":"2015-11-10","pret":0.0082,"close":86.88}
{"ticker":"AEPI","date":"2015-11-11","pret":0.01075,"close":86.72}
{"ticker":"AEPI","date":"2015-11-12","pret":-0.02699,"close":83}
{"ticker":"AEPI","date":"2015-11-13","pret":-0.02198,"close":86.51}
{"ticker":"AEPI","date":"2015-11-16","pret":0.02607,"close":85.5}
{"ticker":"AEPI","date":"2015-11-17","pret":0.00291,"close":83.54}
{"ticker":"AEPI","date":"2015-11-18","pret":-0.02373,"close":84.92}
{"ticker":"AEPI","date":"2015-11-19","pret":0.01323,"close":84.6}
{"ticker":"AEPI","date":"2015-11-20","pret":-0.00412,"close":85.46}
{"ticker":"AEPI","date":"2015-11-23","pret":0.00903,"close":87.43}
{"ticker":"AEPI","date":"2015-11-24","pret":0.01679,"close":89.66}
{"ticker":"AEPI","date":"2015-11-25","pret":0.03264,"close":88.16}
{"ticker":"AEPI","date":"2015-11-26"}
{"ticker":"AEPI","date":"2015-11-27","pret":-0.01174,"close":89.03}
{"ticker":"AEPI","date":"2015-11-30","pret":0.00739,"close":91.18}
{"ticker":"AEPI","date":"2015-12-01","pret":0.01857,"close":89.35}
{"ticker":"AEPI","date":"2015-12-02","pret":-0.01234,"close":90.68}
{"ticker":"AEPI","date":"2015-12-03","pret":0.00839,"close":89.89}
{"ticker":"AEPI","date":"2015-12-04","pret":-0.00529,"close":93.29}
{"ticker":"AEPI","date":"2015-12-07","pret":0.0264,"close":88.53}
{"ticker":"AEPI","date":"2015-12-08","pret":-0.05318,"close":86.75}
{"ticker":"AEPI","date":"2015-12-09","pret":-0.01142,"close":86.84}
{"ticker":"AEPI","date":"2015-12-10","pret":-0.00207,"close":83.6}
{"ticker":"AEPI","date":"2015-12-11","pret":-0.05003,"close":83.92}
{"ticker":"AEPI","date":"2015-12-14","pret":0.01525,"close":80.51}
{"ticker":"AEPI","date":"2015-12-15","pret":-0.03666,"close":82.61}
{"ticker":"AEPI","date":"2015-12-16","pret":0.02888,"close":82.74}
{"ticker":"AEPI","date":"2015-12-17"}
{"ticker":"AEPI","date":"2015-12-18","pret":-0.03695,"close":79.01}
{"ticker":"AEPI","date":"2015-12-21","pret":-0.0104,"close":76.4}
{"ticker":"AEPI","date":"2015-12-22","pret":-0.03433,"close":77.93}
{"ticker":"AEPI","date":"2015-12-23","pret":0.02102,"close":78.98}
{"ticker":"AEPI","date":"2015-12-24","pret":0.01595,"close":80.55}
{"ticker":"AEPI","date":"2015-12-28","pret":0.00551,"close":78.97}
{"ticker":"AEPI","date":"2015-12-29","pret":-0.0005,"close":77.15}
{"ticker":"AEPI","date":"2015-12-30","pret":-0.04081,"close":77.22}
{"ticker":"AEPI","date":"2015-12-31","pret":-0.00182,"close":77.15}
{"ticker":"AEPI","date":"2016-01-04","pret":-0.00589,"close":73.19}
{"ticker":"AEPI","date":"2016-01-05","pret":-0.03145,"close":74.4}
{"ticker":"AERI","date":"2015-01-02","pret":0.01643,"close":31.25}
{"ticker":"AERI","date":"2015-01-05","pret":0.06092,"close":29.93}
{"ticker":"AERI","date":"2015-01-06","pret":-0.03876,"close":30.21}
{"ticker":"AERI","date":"2015-01-07","pret":0.00332,"close":31.06}
{"ticker":"AERI","date":"2015-01-08","pret":0.05756,"close":30.94}
{"ticker":"AERI","date":"2015-01-09","pret":-0.03369,"close":30.09}
{"ticker":"AERI","date":"2015-01-12","pret":-0.02222,"close":29.51}
{"ticker":"AERI","date":"2015-01-13","pret":-0.02037,"close":29.81}
{"ticker":"AERI","date":"2015-01-14","pret":-0.00847,"close":30.85}
{"ticker":"AERI","date":"2015-01-15","pret":0.04652,"close":27.88}
{"ticker":"AERI","date":"2015-01-16","pret":-0.10428,"close":29.52}
{"ticker":"AERI","date":"2015-01-20","pret":0.05844,"close":29.82}
{"ticker":"AERI","date":"2015-01-21","pret":0.00711,"close":28.82}
{"ticker":"AERI","date":"2015-01-22","pret":-0.02149,"close":29.75}
{"ticker":"AERI","date":"2015-01-23","pret":0.02956,"close":29.92}
{"ticker":"AERI","date":"2015-01-26","pret":0.00966,"close":30.03}
{"ticker":"AERI","date":"2015-01-27","pret":-0.01773,"close":29.6}
{"ticker":"AERI","date":"2015-01-28","pret":0.00639,"close":28.67}
{"ticker":"AERI","date":"2015-01-29","pret":-0.06298,"close":27.53}
{"ticker":"AERI","date":"2015-01-30","pret":0.00853,"close":27.96}
{"ticker":"AERI","date":"2015-02-02","pret":-0.00782,"close":26.76}
{"ticker":"AERI","date":"2015-02-03","pret":-0.03228,"close":25.91}
{"ticker":"AERI","date":"2015-02-04","pret":-0.04562,"close":25.4}
{"ticker":"AERI","date":"2015-02-05","pret":-0.01399,"close":24.53}
{"ticker":"AERI","date":"2015-02-06","pret":-0.01896,"close":26.06}
{"ticker":"AERI","date":"2015-02-09","pret":0.03833,"close":26.08}
{"ticker":"AERI","date":"2015-02-10","pret":0.00879,"close":27.74}
{"ticker":"AERI","date":"2015-02-11","pret":0.05585,"close":27.27}
{"ticker":"AERI","date":"2015-02-12","pret":-0.00795,"close":27.77}
{"ticker":"AERI","date":"2015-02-13","pret":0.01547,"close":27.91}
{"ticker":"AERI","date":"2015-02-17","pret":0.00143,"close":28.04}
{"ticker":"AERI","date":"2015-02-18","pret":0.01697,"close":28.82}
{"ticker":"AERI","date":"2015-02-19","pret":0.01254,"close":28.22}
{"ticker":"AERI","date":"2015-02-20","pret":-0.02346,"close":27.71}
{"ticker":"AERI","date":"2015-02-23","pret":-0.02512,"close":28.84}
{"ticker":"AERI","date":"2015-02-24","pret":0.02228,"close":28.79}
{"ticker":"AERI","date":"2015-02-25","pret":0.01936,"close":28.03}
{"ticker":"AERI","date":"2015-02-26","pret":-0.02078,"close":28.61}
{"ticker":"AERI","date":"2015-02-27","pret":0.02252,"close":28.12}
{"ticker":"AERI","date":"2015-03-02","pret":-0.01932,"close":28.93}
{"ticker":"AERI","date":"2015-03-03","pret":0.02176,"close":28.6}
{"ticker":"AERI","date":"2015-03-04","pret":-0.01504,"close":28.8}
{"ticker":"AERI","date":"2015-03-05","pret":0.02299,"close":28.92}
{"ticker":"AERI","date":"2015-03-06","pret":-0.00587,"close":28.29}
{"ticker":"AERI","date":"2015-03-09","pret":-0.02136,"close":28.4}
{"ticker":"AERI","date":"2015-03-10","pret":-0.00639,"close":28.52}
{"ticker":"AERI","date":"2015-03-11","pret":0.0166,"close":28.74}
{"ticker":"AERI","date":"2015-03-12","pret":0.01322,"close":28.94}
{"ticker":"AERI","date":"2015-03-13","pret":0.0038,"close":29.15}
{"ticker":"AERI","date":"2015-03-16","pret":0.01809,"close":29.39}
{"ticker":"AERI","date":"2015-03-17","pret":-0.01088,"close":29.45}
{"ticker":"AERI","date":"2015-03-18","pret":0.00851,"close":29.75}
{"ticker":"AERI","date":"2015-03-19","pret":0.01213,"close":30.61}
{"ticker":"AERI","date":"2015-03-20","pret":0.03521,"close":31.45}
{"ticker":"AERI","date":"2015-03-23","pret":0.00677,"close":31.41}
{"ticker":"AERI","date":"2015-03-24","pret":0.00768,"close":31.08}
{"ticker":"AERI","date":"2015-03-25","pret":0.01109,"close":29.93}
{"ticker":"AERI","date":"2015-03-26","pret":-0.07491,"close":30.47}
{"ticker":"AERI","date":"2015-03-27","pret":0.03176,"close":30.89}
{"ticker":"AERI","date":"2015-03-30","pret":0.01891,"close":31.27}
{"ticker":"AERI","date":"2015-03-31","pret":0.01028,"close":31.34}
{"ticker":"AERI","date":"2015-04-01","pret":0.0051,"close":31.24}
{"ticker":"AERI","date":"2015-04-02","pret":-0.02348,"close":30.89}
{"ticker":"AERI","date":"2015-04-06","pret":0.0052,"close":31.16}
{"ticker":"AERI","date":"2015-04-07","pret":0.01924,"close":31.51}
{"ticker":"AERI","date":"2015-04-08","pret":0.00507,"close":32.03}
{"ticker":"AERI","date":"2015-04-09","pret":0.01443,"close":32.16}
{"ticker":"AERI","date":"2015-04-10","pret":0.00899,"close":32.3}
{"ticker":"AERI","date":"2015-04-13","pret":0.00185,"close":34.97}
{"ticker":"AERI","date":"2015-04-14","pret":0.07565,"close":33.99}
{"ticker":"AERI","date":"2015-04-15","pret":-0.01526,"close":33.02}
{"ticker":"AERI","date":"2015-04-16","pret":-0.022,"close":34.33}
{"ticker":"AERI","date":"2015-04-17","pret":0.01179,"close":34.15}
{"ticker":"AERI","date":"2015-04-20","pret":0.00875,"close":34.98}
{"ticker":"AERI","date":"2015-04-21","pret":0.01757,"close":35.12}
{"ticker":"AERI","date":"2015-04-22","pret":-0.00086,"close":34.42}
{"ticker":"AERI","date":"2015-04-23","pret":-0.01991,"close":35.39}
{"ticker":"AERI","date":"2015-04-24","pret":-0.76912,"close":12.87}
{"ticker":"AERI","date":"2015-04-27","pret":-0.2374,"close":10.7}
{"ticker":"AERI","date":"2015-04-28","pret":-0.14292,"close":11}
{"ticker":"AERI","date":"2015-04-29","pret":0.0128,"close":10.08}
{"ticker":"AERI","date":"2015-04-30","pret":-0.08924,"close":9.64}
{"ticker":"AERI","date":"2015-05-01","pret":-0.02718,"close":9.37}
{"ticker":"AERI","date":"2015-05-04","pret":-0.03109,"close":10.92}
{"ticker":"AERI","date":"2015-05-05","pret":0.11427,"close":10.61}
{"ticker":"AERI","date":"2015-05-06","pret":-0.01228,"close":10.71}
{"ticker":"AERI","date":"2015-05-07","pret":0.0151,"close":10.44}
{"ticker":"AERI","date":"2015-05-08","pret":0.052,"close":11.19}
{"ticker":"AERI","date":"2015-05-11","pret":-0.00893,"close":11.42}
{"ticker":"AERI","date":"2015-05-12","pret":0.02217,"close":11.61}
{"ticker":"AERI","date":"2015-05-13","pret":0.02598,"close":11.35}
{"ticker":"AERI","date":"2015-05-14","pret":-0.02685,"close":11.25}
{"ticker":"AERI","date":"2015-05-15","pret":-0.01415,"close":11.26}
{"ticker":"AERI","date":"2015-05-18","pret":0.00267,"close":11.22}
{"ticker":"AERI","date":"2015-05-19","pret":0.00178,"close":11.25}
{"ticker":"AERI","date":"2015-05-20","pret":-0.00355,"close":10.92}
{"ticker":"AERI","date":"2015-05-21","pret":-0.03347,"close":10.56}
{"ticker":"AERI","date":"2015-05-22","pret":-0.00554,"close":10.92}
{"ticker":"AERI","date":"2015-05-26","pret":0.01651,"close":10.62}
{"ticker":"AERI","date":"2015-05-27","pret":-0.03049,"close":10.89}
{"ticker":"AERI","date":"2015-05-28","pret":0.01951,"close":11.19}
{"ticker":"AERI","date":"2015-05-29","pret":0.02364,"close":11.13}
{"ticker":"AERI","date":"2015-06-01","pret":0.00894,"close":12.1}
{"ticker":"AERI","date":"2015-06-02","pret":0.06965,"close":12.33}
{"ticker":"AERI","date":"2015-06-03","pret":0.03749,"close":13.04}
{"ticker":"AERI","date":"2015-06-04","pret":0.0315,"close":13.23}
{"ticker":"AERI","date":"2015-06-05","pret":0.02299,"close":12.97}
{"ticker":"AERI","date":"2015-06-08","pret":-0.01758,"close":12.65}
{"ticker":"AERI","date":"2015-06-09","pret":-0.02894,"close":12.39}
{"ticker":"AERI","date":"2015-06-10","pret":-0.00877,"close":12.74}
{"ticker":"AERI","date":"2015-06-11","pret":0.0253,"close":13.23}
{"ticker":"AERI","date":"2015-06-12","pret":0.03226,"close":13.03}
{"ticker":"AERI","date":"2015-06-15","pret":-0.01985,"close":13.27}
{"ticker":"AERI","date":"2015-06-16","pret":0.41187,"close":19.91}
{"ticker":"AERI","date":"2015-06-17","pret":0.01972,"close":20.48}
{"ticker":"AERI","date":"2015-06-18","pret":0.02277,"close":20.03}
{"ticker":"AERI","date":"2015-06-19","pret":0.06628,"close":20.02}
{"ticker":"AERI","date":"2015-06-22","pret":-0.07661,"close":19.81}
{"ticker":"AERI","date":"2015-06-23","pret":-0.02453,"close":18.89}
{"ticker":"AERI","date":"2015-06-24","pret":-0.04669,"close":18.8}
{"ticker":"AERI","date":"2015-06-25","pret":0,"close":18.42}
{"ticker":"AERI","date":"2015-06-26","pret":-0.0291,"close":17.96}
{"ticker":"AERI","date":"2015-06-29","pret":-0.04073,"close":17.18}
{"ticker":"AERI","date":"2015-06-30","pret":-0.01146,"close":17.65}
{"ticker":"AERI","date":"2015-07-01","pret":0.02896,"close":17.58}
{"ticker":"AERI","date":"2015-07-02","pret":-0.01636,"close":17.28}
{"ticker":"AERI","date":"2015-07-06","pret":-0.02885,"close":17.83}
{"ticker":"AERI","date":"2015-07-07","pret":0.04522,"close":17.99}
{"ticker":"AERI","date":"2015-07-08","pret":-0.00168,"close":17.49}
{"ticker":"AERI","date":"2015-07-09","pret":-0.00901,"close":17.68}
{"ticker":"AERI","date":"2015-07-10","pret":0.04426,"close":17.8}
{"ticker":"AERI","date":"2015-07-13","pret":-0.03189,"close":18.68}
{"ticker":"AERI","date":"2015-07-14","pret":0.04426,"close":19.76}
{"ticker":"AERI","date":"2015-07-15","pret":0.05511,"close":19.47}
{"ticker":"AERI","date":"2015-07-16","pret":-0.01119,"close":19.02}
{"ticker":"AERI","date":"2015-07-17","pret":-0.01235,"close":18.74}
{"ticker":"AERI","date":"2015-07-20","pret":-0.02199,"close":18.21}
{"ticker":"AERI","date":"2015-07-21","pret":-0.03228,"close":18.96}
{"ticker":"AERI","date":"2015-07-22","pret":0.02377,"close":18.68}
{"ticker":"AERI","date":"2015-07-23","pret":-0.00321,"close":19.22}
{"ticker":"AERI","date":"2015-07-24","pret":0.03215,"close":18.62}
{"ticker":"AERI","date":"2015-07-27","pret":-0.03752,"close":18.55}
{"ticker":"AERI","date":"2015-07-28","pret":0,"close":19.14}
{"ticker":"AERI","date":"2015-07-29","pret":0.02657,"close":18.6}
{"ticker":"AERI","date":"2015-07-30","pret":-0.02549,"close":17.91}
{"ticker":"AERI","date":"2015-07-31","pret":-0.0395,"close":18.14}
{"ticker":"AERI","date":"2015-08-03","pret":0.00891,"close":18.14}
{"ticker":"AERI","date":"2015-08-04","pret":0.00608,"close":18.15}
{"ticker":"AERI","date":"2015-08-05","pret":-0.01388,"close":17.6}
{"ticker":"AERI","date":"2015-08-06","pret":0.02648,"close":15.88}
{"ticker":"AERI","date":"2015-08-07","pret":-0.14314,"close":15.75}
{"ticker":"AERI","date":"2015-08-10","pret":-0.00693,"close":16.25}
{"ticker":"AERI","date":"2015-08-11","pret":0.01756,"close":16.04}
{"ticker":"AERI","date":"2015-08-12","pret":-0.01819,"close":16.77}
{"ticker":"AERI","date":"2015-08-13","pret":0.0566,"close":15.63}
{"ticker":"AERI","date":"2015-08-14","pret":-0.06422,"close":15.37}
{"ticker":"AERI","date":"2015-08-17","pret":-0.01802,"close":16.21}
{"ticker":"AERI","date":"2015-08-18","pret":0.03258,"close":16.1}
{"ticker":"AERI","date":"2015-08-19","pret":0.01187,"close":16.34}
{"ticker":"AERI","date":"2015-08-20","pret":0,"close":15.63}
{"ticker":"AERI","date":"2015-08-21","pret":-0.04186,"close":15.92}
{"ticker":"AERI","date":"2015-08-24","pret":0,"close":15.56}
{"ticker":"AERI","date":"2015-08-25","pret":0.06276,"close":15.52}
{"ticker":"AERI","date":"2015-08-26","pret":-0.03908,"close":15.96}
{"ticker":"AERI","date":"2015-08-27","pret":0.03358,"close":16.5}
{"ticker":"AERI","date":"2015-08-28","pret":-0.00061,"close":16.49}
{"ticker":"AERI","date":"2015-08-31","pret":0.00792,"close":15.81}
{"ticker":"AERI","date":"2015-09-01","pret":-0.06523,"close":15.2}
{"ticker":"AERI","date":"2015-09-02","pret":0.0013,"close":15.88}
{"ticker":"AERI","date":"2015-09-03","pret":0.03498,"close":15.75}
{"ticker":"AERI","date":"2015-09-04","pret":-0.0266,"close":16.2}
{"ticker":"AERI","date":"2015-09-08","pret":0.05434,"close":16.44}
{"ticker":"AERI","date":"2015-09-09","pret":0.02876,"close":16.79}
{"ticker":"AERI","date":"2015-09-10","pret":-0.01968,"close":17.58}
{"ticker":"AERI","date":"2015-09-11","pret":0.07036,"close":18.39}
{"ticker":"AERI","date":"2015-09-14","pret":0.02932,"close":17.64}
{"ticker":"AERI","date":"2015-09-15","pret":-0.0446,"close":17.97}
{"ticker":"AERI","date":"2015-09-16","pret":0.03032,"close":18}
{"ticker":"AERI","date":"2015-09-17","pret":0.58643,"close":30.08}
{"ticker":"AERI","date":"2015-09-18","pret":-0.11257,"close":27.87}
{"ticker":"AERI","date":"2015-09-21","pret":-0.0244,"close":24.51}
{"ticker":"AERI","date":"2015-09-22","pret":-0.19582,"close":23.99}
{"ticker":"AERI","date":"2015-09-23","pret":0.0296,"close":23.17}
{"ticker":"AERI","date":"2015-09-24","pret":-0.04343,"close":22.52}
{"ticker":"AERI","date":"2015-09-25","pret":-0.01006,"close":20.99}
{"ticker":"AERI","date":"2015-09-28","pret":-0.07909,"close":18.53}
{"ticker":"AERI","date":"2015-09-29","pret":-0.13803,"close":16.97}
{"ticker":"AERI","date":"2015-09-30","pret":-0.05386,"close":17.74}
{"ticker":"AERI","date":"2015-10-01","pret":-0.00578,"close":18.47}
{"ticker":"AERI","date":"2015-10-02","pret":0.06508,"close":19.35}
{"ticker":"AERI","date":"2015-10-05","pret":0.04358,"close":20.01}
{"ticker":"AERI","date":"2015-10-06","pret":0.03475,"close":18.9}
{"ticker":"AERI","date":"2015-10-07","pret":-0.04889,"close":21.25}
{"ticker":"AERI","date":"2015-10-08","pret":0.09502,"close":18.78}
{"ticker":"AERI","date":"2015-10-09","pret":-0.10031,"close":18.87}
{"ticker":"AERI","date":"2015-10-12","pret":-0.00906,"close":18.72}
{"ticker":"AERI","date":"2015-10-13","pret":-0.00752,"close":18.54}
{"ticker":"AERI","date":"2015-10-14","pret":0.00484,"close":19.1}
{"ticker":"AERI","date":"2015-10-15","pret":0.00961,"close":20.78}
{"ticker":"AERI","date":"2015-10-16","pret":0.10435,"close":21.22}
{"ticker":"AERI","date":"2015-10-19","pret":0.01567,"close":21.08}
{"ticker":"AERI","date":"2015-10-20","pret":-0.01424,"close":21.16}
{"ticker":"AERI","date":"2015-10-21","pret":0.0133,"close":20.59}
{"ticker":"AERI","date":"2015-10-22","pret":-0.03994,"close":20.51}
{"ticker":"AERI","date":"2015-10-23","pret":0.01896,"close":21.88}
{"ticker":"AERI","date":"2015-10-26","pret":0.03828,"close":21.94}
{"ticker":"AERI","date":"2015-10-27","pret":0.01746,"close":23.25}
{"ticker":"AERI","date":"2015-10-28","pret":0.06054,"close":22.98}
{"ticker":"AERI","date":"2015-10-29","pret":-0.02211,"close":22.62}
{"ticker":"AERI","date":"2015-10-30","pret":-0.00792,"close":22.81}
{"ticker":"AERI","date":"2015-11-02","pret":0.01448,"close":24.35}
{"ticker":"AERI","date":"2015-11-03","pret":0.05342,"close":23.55}
{"ticker":"AERI","date":"2015-11-04","pret":-0.01791,"close":23.66}
{"ticker":"AERI","date":"2015-11-05","pret":0.0021,"close":24.7}
{"ticker":"AERI","date":"2015-11-06","pret":0.03625,"close":26.13}
{"ticker":"AERI","date":"2015-11-09","pret":0.04779,"close":25.35}
{"ticker":"AERI","date":"2015-11-10","pret":-0.02697,"close":25.81}
{"ticker":"AERI","date":"2015-11-11","pret":0.03465,"close":25.2}
{"ticker":"AERI","date":"2015-11-12","pret":-0.02362,"close":24.83}
{"ticker":"AERI","date":"2015-11-13","pret":-0.03469,"close":25.53}
{"ticker":"AERI","date":"2015-11-16","pret":0.02761,"close":24.09}
{"ticker":"AERI","date":"2015-11-17","pret":-0.04976,"close":23.96}
{"ticker":"AERI","date":"2015-11-18","pret":-0.00416,"close":24.89}
{"ticker":"AERI","date":"2015-11-19","pret":0.036,"close":24.76}
{"ticker":"AERI","date":"2015-11-20","pret":0.00441,"close":24.87}
{"ticker":"AERI","date":"2015-11-23","pret":-0.01248,"close":25.64}
{"ticker":"AERI","date":"2015-11-24","pret":0.03228,"close":26.49}
{"ticker":"AERI","date":"2015-11-25","pret":0.03582,"close":27.63}
{"ticker":"AERI","date":"2015-11-26"}
{"ticker":"AERI","date":"2015-11-27","pret":0.0444,"close":27.27}
{"ticker":"AERI","date":"2015-11-30","pret":-0.01238,"close":27.44}
{"ticker":"AERI","date":"2015-12-01","pret":0.01057,"close":26.33}
{"ticker":"AERI","date":"2015-12-02","pret":-0.04297,"close":25.96}
{"ticker":"AERI","date":"2015-12-03","pret":-0.01219,"close":24.75}
{"ticker":"AERI","date":"2015-12-04","pret":-0.05513,"close":24.9}
{"ticker":"AERI","date":"2015-12-07","pret":0.01606,"close":23.73}
{"ticker":"AERI","date":"2015-12-08","pret":-0.06587,"close":24.98}
{"ticker":"AERI","date":"2015-12-09","pret":0.05142,"close":24.48}
{"ticker":"AERI","date":"2015-12-10","pret":-0.0122,"close":25.33}
{"ticker":"AERI","date":"2015-12-11","pret":0.01905,"close":24.6}
{"ticker":"AERI","date":"2015-12-14","pret":-0.01987,"close":22.73}
{"ticker":"AERI","date":"2015-12-15","pret":-0.07613,"close":23.34}
{"ticker":"AERI","date":"2015-12-16","pret":0.04409,"close":24.57}
{"ticker":"AERI","date":"2015-12-17"}
{"ticker":"AERI","date":"2015-12-18","pret":0,"close":23.27}
{"ticker":"AERI","date":"2015-12-21","pret":-0.00509,"close":24.83}
{"ticker":"AERI","date":"2015-12-22","pret":0.05619,"close":23.72}
{"ticker":"AERI","date":"2015-12-23","pret":-0.04142,"close":23.95}
{"ticker":"AERI","date":"2015-12-24","pret":0.01,"close":23.56}
{"ticker":"AERI","date":"2015-12-28","pret":-0.03459,"close":23.16}
{"ticker":"AERI","date":"2015-12-29","pret":-0.00344,"close":23.83}
{"ticker":"AERI","date":"2015-12-30","pret":0.02046,"close":24.45}
{"ticker":"AERI","date":"2015-12-31","pret":0.02665,"close":24.35}
{"ticker":"AERI","date":"2016-01-04","pret":-0.01824,"close":23.31}
{"ticker":"AERI","date":"2016-01-05","pret":-0.01773,"close":22.51}
{"ticker":"AES","date":"2015-01-02","pret":-0.01219,"close":13.7}
{"ticker":"AES","date":"2015-01-05","pret":-0.0138,"close":13.31}
{"ticker":"AES","date":"2015-01-06","pret":-0.02669,"close":13.01}
{"ticker":"AES","date":"2015-01-07","pret":-0.01514,"close":13.03}
{"ticker":"AES","date":"2015-01-08","pret":0.00305,"close":13.23}
{"ticker":"AES","date":"2015-01-09","pret":0.00833,"close":12.9}
{"ticker":"AES","date":"2015-01-12","pret":-0.02985,"close":12.88}
{"ticker":"AES","date":"2015-01-13","pret":0.00774,"close":13.02}
{"ticker":"AES","date":"2015-01-14","pret":-0.00386,"close":13.14}
{"ticker":"AES","date":"2015-01-15","pret":0.01764,"close":13.1}
{"ticker":"AES","date":"2015-01-16","pret":-0.00076,"close":13.37}
{"ticker":"AES","date":"2015-01-20","pret":0.02257,"close":13.09}
{"ticker":"AES","date":"2015-01-21","pret":-0.0356,"close":13.2}
{"ticker":"AES","date":"2015-01-22","pret":0.02211,"close":12.92}
{"ticker":"AES","date":"2015-01-23","pret":-0.0252,"close":12.68}
{"ticker":"AES","date":"2015-01-26","pret":-0.02031,"close":12.73}
{"ticker":"AES","date":"2015-01-27","pret":-0.00237,"close":12.73}
{"ticker":"AES","date":"2015-01-28","pret":0.00788,"close":12.32}
{"ticker":"AES","date":"2015-01-29","pret":-0.03678,"close":12.44}
{"ticker":"AES","date":"2015-01-30","pret":-0.0049,"close":12.22}
{"ticker":"AES","date":"2015-02-02","pret":0.00164,"close":12.36}
{"ticker":"AES","date":"2015-02-03","pret":0.00895,"close":12.48}
{"ticker":"AES","date":"2015-02-04","pret":0.00485,"close":12.52}
{"ticker":"AES","date":"2015-02-05","pret":0.01361,"close":12.67}
{"ticker":"AES","date":"2015-02-06","pret":0.00159,"close":12.07}
{"ticker":"AES","date":"2015-02-09","pret":-0.04463,"close":11.85}
{"ticker":"AES","date":"2015-02-10","pret":-0.02606,"close":12.16}
{"ticker":"AES","date":"2015-02-11","pret":0.02606,"close":11.93}
{"ticker":"AES","date":"2015-02-12","pret":-0.00416,"close":11.86}
{"ticker":"AES","date":"2015-02-13","pret":-0.01342,"close":11.86}
{"ticker":"AES","date":"2015-02-17","pret":0.00084,"close":11.64}
{"ticker":"AES","date":"2015-02-18","pret":-0.01874,"close":11.83}
{"ticker":"AES","date":"2015-02-19","pret":0.01366,"close":11.85}
{"ticker":"AES","date":"2015-02-20","pret":0.00592,"close":11.89}
{"ticker":"AES","date":"2015-02-23","pret":0.00337,"close":11.92}
{"ticker":"AES","date":"2015-02-24","pret":-0.00252,"close":12.12}
{"ticker":"AES","date":"2015-02-25","pret":0.02002,"close":12}
{"ticker":"AES","date":"2015-02-26","pret":0.00082,"close":12.63}
{"ticker":"AES","date":"2015-02-27","pret":0.04517,"close":12.97}
{"ticker":"AES","date":"2015-03-02","pret":0.01798,"close":12.65}
{"ticker":"AES","date":"2015-03-03","pret":-0.02034,"close":13}
{"ticker":"AES","date":"2015-03-04","pret":0.02112,"close":12.75}
{"ticker":"AES","date":"2015-03-05","pret":-0.0109,"close":12.7}
{"ticker":"AES","date":"2015-03-06","pret":-0.02055,"close":12.23}
{"ticker":"AES","date":"2015-03-09","pret":-0.02098,"close":12.19}
{"ticker":"AES","date":"2015-03-10","pret":-0.01148,"close":12.12}
{"ticker":"AES","date":"2015-03-11","pret":-0.00082,"close":12.05}
{"ticker":"AES","date":"2015-03-12","pret":-0.00165,"close":12.1}
{"ticker":"AES","date":"2015-03-13","pret":-0.00414,"close":11.92}
{"ticker":"AES","date":"2015-03-16","pret":-0.00333,"close":12.01}
{"ticker":"AES","date":"2015-03-17","pret":0,"close":12.19}
{"ticker":"AES","date":"2015-03-18","pret":0.01898,"close":12.64}
{"ticker":"AES","date":"2015-03-19","pret":0.03139,"close":12.52}
{"ticker":"AES","date":"2015-03-20","pret":-0.00636,"close":12.84}
{"ticker":"AES","date":"2015-03-23","pret":0.02286,"close":12.88}
{"ticker":"AES","date":"2015-03-24","pret":-0.00078,"close":12.69}
{"ticker":"AES","date":"2015-03-25","pret":-0.0094,"close":12.5}
{"ticker":"AES","date":"2015-03-26","pret":-0.01828,"close":12.46}
{"ticker":"AES","date":"2015-03-27","pret":0.0008,"close":12.48}
{"ticker":"AES","date":"2015-03-30","pret":0.0032,"close":12.74}
{"ticker":"AES","date":"2015-03-31","pret":0.01742,"close":12.85}
{"ticker":"AES","date":"2015-04-01","pret":0.00938,"close":12.83}
{"ticker":"AES","date":"2015-04-02","pret":-0.00468,"close":12.84}
{"ticker":"AES","date":"2015-04-06","pret":0.00468,"close":13.33}
{"ticker":"AES","date":"2015-04-07","pret":0.03439,"close":13.14}
{"ticker":"AES","date":"2015-04-08","pret":-0.00678,"close":13.12}
{"ticker":"AES","date":"2015-04-09","pret":-0.01065,"close":13.05}
{"ticker":"AES","date":"2015-04-10","pret":-0.00076,"close":13.2}
{"ticker":"AES","date":"2015-04-13","pret":0.00762,"close":12.97}
{"ticker":"AES","date":"2015-04-14","pret":-0.01146,"close":13.27}
{"ticker":"AES","date":"2015-04-15","pret":0.02203,"close":13.35}
{"ticker":"AES","date":"2015-04-16","pret":-0.00075,"close":13.28}
{"ticker":"AES","date":"2015-04-17","pret":-0.00982,"close":13.16}
{"ticker":"AES","date":"2015-04-20","pret":0.00076,"close":13.24}
{"ticker":"AES","date":"2015-04-21","pret":0.0053,"close":13.33}
{"ticker":"AES","date":"2015-04-22","pret":0.01275,"close":13.56}
{"ticker":"AES","date":"2015-04-23","pret":0.00668,"close":13.31}
{"ticker":"AES","date":"2015-04-24","pret":-0.01341,"close":13.46}
{"ticker":"AES","date":"2015-04-27","pret":0.01563,"close":13.25}
{"ticker":"AES","date":"2015-04-28","pret":-0.02241,"close":13.39}
{"ticker":"AES","date":"2015-04-29","pret":0.00226,"close":13.45}
{"ticker":"AES","date":"2015-04-30","pret":0.01124,"close":13.25}
{"ticker":"AES","date":"2015-05-01","pret":-0.0135,"close":13.27}
{"ticker":"AES","date":"2015-05-04","pret":0.0135,"close":13.64}
{"ticker":"AES","date":"2015-05-05","pret":0.01332,"close":13.48}
{"ticker":"AES","date":"2015-05-06","pret":-0.00812,"close":13.45}
{"ticker":"AES","date":"2015-05-07","pret":0,"close":13.54}
{"ticker":"AES","date":"2015-05-08","pret":0.01691,"close":13.66}
{"ticker":"AES","date":"2015-05-11","pret":-0.03184,"close":13.68}
{"ticker":"AES","date":"2015-05-12","pret":0.02085,"close":13.71}
{"ticker":"AES","date":"2015-05-13","pret":-0.00665,"close":13.36}
{"ticker":"AES","date":"2015-05-14","pret":0.00148,"close":13.54}
{"ticker":"AES","date":"2015-05-15","pret":0.00443,"close":13.7}
{"ticker":"AES","date":"2015-05-18","pret":0.00735,"close":13.74}
{"ticker":"AES","date":"2015-05-19","pret":0.00146,"close":13.62}
{"ticker":"AES","date":"2015-05-20","pret":-0.00146,"close":13.63}
{"ticker":"AES","date":"2015-05-21","pret":-0.00293,"close":13.78}
{"ticker":"AES","date":"2015-05-22","pret":0.00804,"close":13.7}
{"ticker":"AES","date":"2015-05-26","pret":-0.00365,"close":13.42}
{"ticker":"AES","date":"2015-05-27","pret":-0.00366,"close":13.44}
{"ticker":"AES","date":"2015-05-28","pret":-0.01776,"close":13.33}
{"ticker":"AES","date":"2015-05-29","pret":-0.00449,"close":13.6}
{"ticker":"AES","date":"2015-06-01","pret":0.01932,"close":13.64}
{"ticker":"AES","date":"2015-06-02","pret":-0.00221,"close":13.45}
{"ticker":"AES","date":"2015-06-03","pret":-0.00889,"close":13.15}
{"ticker":"AES","date":"2015-06-04","pret":-0.02715,"close":13.02}
{"ticker":"AES","date":"2015-06-05","pret":0.00076,"close":13.15}
{"ticker":"AES","date":"2015-06-08","pret":0.00229,"close":13.08}
{"ticker":"AES","date":"2015-06-09","pret":-0.00382,"close":13.51}
{"ticker":"AES","date":"2015-06-10","pret":0.04269,"close":13.32}
{"ticker":"AES","date":"2015-06-11","pret":-0.01775,"close":13.52}
{"ticker":"AES","date":"2015-06-12","pret":0.00595,"close":13.35}
{"ticker":"AES","date":"2015-06-15","pret":-0.01119,"close":13.44}
{"ticker":"AES","date":"2015-06-16","pret":0.01045,"close":13.58}
{"ticker":"AES","date":"2015-06-17","pret":0.01034,"close":13.67}
{"ticker":"AES","date":"2015-06-18","pret":0.0044,"close":13.85}
{"ticker":"AES","date":"2015-06-19","pret":0.01452,"close":13.85}
{"ticker":"AES","date":"2015-06-22","pret":0.00144,"close":13.94}
{"ticker":"AES","date":"2015-06-23","pret":0.00359,"close":13.71}
{"ticker":"AES","date":"2015-06-24","pret":-0.01591,"close":13.64}
{"ticker":"AES","date":"2015-06-25","pret":-0.00585,"close":13.53}
{"ticker":"AES","date":"2015-06-26","pret":-0.01106,"close":13.46}
{"ticker":"AES","date":"2015-06-29","pret":-0.00595,"close":13.16}
{"ticker":"AES","date":"2015-06-30","pret":-0.01503,"close":13.26}
{"ticker":"AES","date":"2015-07-01","pret":0.00679,"close":13.19}
{"ticker":"AES","date":"2015-07-02","pret":-0.00226,"close":13.3}
{"ticker":"AES","date":"2015-07-06","pret":-0.00226,"close":13.2}
{"ticker":"AES","date":"2015-07-07","pret":-0.00151,"close":13.24}
{"ticker":"AES","date":"2015-07-08","pret":-0.00227,"close":12.91}
{"ticker":"AES","date":"2015-07-09","pret":-0.01528,"close":13.01}
{"ticker":"AES","date":"2015-07-10","pret":0.00384,"close":13.1}
{"ticker":"AES","date":"2015-07-13","pret":0.00992,"close":13.05}
{"ticker":"AES","date":"2015-07-14","pret":-0.00915,"close":13.12}
{"ticker":"AES","date":"2015-07-15","pret":0.00382,"close":13.18}
{"ticker":"AES","date":"2015-07-16","pret":0.0076,"close":13.35}
{"ticker":"AES","date":"2015-07-17","pret":0.0113,"close":13.21}
{"ticker":"AES","date":"2015-07-20","pret":-0.01358,"close":13.08}
{"ticker":"AES","date":"2015-07-21","pret":-0.01146,"close":12.94}
{"ticker":"AES","date":"2015-07-22","pret":-0.00926,"close":13.17}
{"ticker":"AES","date":"2015-07-23","pret":0.01843,"close":12.94}
{"ticker":"AES","date":"2015-07-24","pret":-0.01688,"close":12.79}
{"ticker":"AES","date":"2015-07-27","pret":-0.01482,"close":12.93}
{"ticker":"AES","date":"2015-07-28","pret":0.01559,"close":12.77}
{"ticker":"AES","date":"2015-07-29","pret":-0.0101,"close":12.83}
{"ticker":"AES","date":"2015-07-30","pret":-0.00391,"close":12.69}
{"ticker":"AES","date":"2015-07-31","pret":0.0047,"close":12.8}
{"ticker":"AES","date":"2015-08-03","pret":0.00078,"close":12.73}
{"ticker":"AES","date":"2015-08-04","pret":-0.00862,"close":12.56}
{"ticker":"AES","date":"2015-08-05","pret":-0.0079,"close":12.59}
{"ticker":"AES","date":"2015-08-06","pret":-0.00238,"close":12.6}
{"ticker":"AES","date":"2015-08-07","pret":0.00476,"close":12.64}
{"ticker":"AES","date":"2015-08-10","pret":-0.00476,"close":12.68}
{"ticker":"AES","date":"2015-08-11","pret":0.00555,"close":12.35}
{"ticker":"AES","date":"2015-08-12","pret":-0.02562,"close":13.06}
{"ticker":"AES","date":"2015-08-13","pret":0.05368,"close":12.66}
{"ticker":"AES","date":"2015-08-14","pret":-0.03044,"close":12.81}
{"ticker":"AES","date":"2015-08-17","pret":0.01416,"close":12.87}
{"ticker":"AES","date":"2015-08-18","pret":0.0039,"close":12.82}
{"ticker":"AES","date":"2015-08-19","pret":-0.00938,"close":12.54}
{"ticker":"AES","date":"2015-08-20","pret":-0.02546,"close":12.31}
{"ticker":"AES","date":"2015-08-21","pret":-0.02035,"close":12}
{"ticker":"AES","date":"2015-08-24","pret":-0.07601,"close":11.53}
{"ticker":"AES","date":"2015-08-25","pret":0.04511,"close":11.34}
{"ticker":"AES","date":"2015-08-26","pret":-0.0197,"close":11.65}
{"ticker":"AES","date":"2015-08-27","pret":0.01715,"close":11.87}
{"ticker":"AES","date":"2015-08-28","pret":0.00847,"close":12.1}
{"ticker":"AES","date":"2015-08-31","pret":0.01423,"close":12}
{"ticker":"AES","date":"2015-09-01","pret":-0.021,"close":11.44}
{"ticker":"AES","date":"2015-09-02","pret":-0.0154,"close":11.32}
{"ticker":"AES","date":"2015-09-03","pret":-0.02179,"close":11.44}
{"ticker":"AES","date":"2015-09-04","pret":-0.00265,"close":11.03}
{"ticker":"AES","date":"2015-09-08","pret":-0.00709,"close":11.32}
{"ticker":"AES","date":"2015-09-09","pret":0.01326,"close":11.3}
{"ticker":"AES","date":"2015-09-10","pret":-0.01415,"close":11.24}
{"ticker":"AES","date":"2015-09-11","pret":-0.00268,"close":11.13}
{"ticker":"AES","date":"2015-09-14","pret":-0.00717,"close":11.07}
{"ticker":"AES","date":"2015-09-15","pret":-0.0009,"close":11.12}
{"ticker":"AES","date":"2015-09-16","pret":0.00359,"close":11.18}
{"ticker":"AES","date":"2015-09-17","pret":0.00269,"close":11.17}
{"ticker":"AES","date":"2015-09-18","pret":-0.0117,"close":10.94}
{"ticker":"AES","date":"2015-09-21","pret":-0.00454,"close":10.78}
{"ticker":"AES","date":"2015-09-22","pret":-0.02485,"close":10.48}
{"ticker":"AES","date":"2015-09-23","pret":-0.02167,"close":10.14}
{"ticker":"AES","date":"2015-09-24","pret":-0.0438,"close":10}
{"ticker":"AES","date":"2015-09-25","pret":0.00298,"close":9.96}
{"ticker":"AES","date":"2015-09-28","pret":-0.016,"close":9.81}
{"ticker":"AES","date":"2015-09-29","pret":-0.01115,"close":9.46}
{"ticker":"AES","date":"2015-09-30","pret":-0.02896,"close":9.79}
{"ticker":"AES","date":"2015-10-01","pret":0.03404,"close":9.89}
{"ticker":"AES","date":"2015-10-02","pret":-0.00508,"close":10.09}
{"ticker":"AES","date":"2015-10-05","pret":0.03407,"close":10.27}
{"ticker":"AES","date":"2015-10-06","pret":0.00883,"close":10.46}
{"ticker":"AES","date":"2015-10-07","pret":0.02982,"close":10.53}
{"ticker":"AES","date":"2015-10-08","pret":-0.0057,"close":10.76}
{"ticker":"AES","date":"2015-10-09","pret":0.02634,"close":10.72}
{"ticker":"AES","date":"2015-10-12","pret":-0.00372,"close":10.71}
{"ticker":"AES","date":"2015-10-13","pret":-0.00842,"close":10.63}
{"ticker":"AES","date":"2015-10-14","pret":0,"close":10.57}
{"ticker":"AES","date":"2015-10-15","pret":-0.00188,"close":10.78}
{"ticker":"AES","date":"2015-10-16","pret":0.01866,"close":10.78}
{"ticker":"AES","date":"2015-10-19","pret":-0.01302,"close":10.74}
{"ticker":"AES","date":"2015-10-20","pret":0.00094,"close":10.88}
{"ticker":"AES","date":"2015-10-21","pret":0.02403,"close":10.76}
{"ticker":"AES","date":"2015-10-22","pret":-0.01287,"close":11.04}
{"ticker":"AES","date":"2015-10-23","pret":0.02467,"close":11.05}
{"ticker":"AES","date":"2015-10-26","pret":-0.00816,"close":10.88}
{"ticker":"AES","date":"2015-10-27","pret":-0.01467,"close":10.87}
{"ticker":"AES","date":"2015-10-28","pret":0.00461,"close":11.12}
{"ticker":"AES","date":"2015-10-29","pret":0.00641,"close":11}
{"ticker":"AES","date":"2015-10-30","pret":0.00546,"close":10.95}
{"ticker":"AES","date":"2015-11-02","pret":-0.00273,"close":11.02}
{"ticker":"AES","date":"2015-11-03","pret":-0.00365,"close":10.93}
{"ticker":"AES","date":"2015-11-04","pret":0.00091,"close":10.82}
{"ticker":"AES","date":"2015-11-05","pret":-0.04387,"close":9.88}
{"ticker":"AES","date":"2015-11-06","pret":-0.07015,"close":10.2}
{"ticker":"AES","date":"2015-11-09","pret":0.03914,"close":9.9}
{"ticker":"AES","date":"2015-11-10","pret":-0.01988,"close":10.07}
{"ticker":"AES","date":"2015-11-11","pret":0.01396,"close":10.05}
{"ticker":"AES","date":"2015-11-12","pret":-0.02608,"close":9.73}
{"ticker":"AES","date":"2015-11-13","pret":-0.00816,"close":9.8}
{"ticker":"AES","date":"2015-11-16","pret":0.00102,"close":9.81}
{"ticker":"AES","date":"2015-11-17","pret":0.0051,"close":9.54}
{"ticker":"AES","date":"2015-11-18","pret":-0.02579,"close":9.73}
{"ticker":"AES","date":"2015-11-19","pret":0.01555,"close":9.57}
{"ticker":"AES","date":"2015-11-20","pret":-0.01034,"close":9.67}
{"ticker":"AES","date":"2015-11-23","pret":0.00518,"close":9.66}
{"ticker":"AES","date":"2015-11-24","pret":-0.00311,"close":9.9}
{"ticker":"AES","date":"2015-11-25","pret":0.00207,"close":9.88}
{"ticker":"AES","date":"2015-11-26"}
{"ticker":"AES","date":"2015-11-27","pret":0.02353,"close":9.99}
{"ticker":"AES","date":"2015-11-30","pret":0.01106,"close":9.99}
{"ticker":"AES","date":"2015-12-01","pret":0.002,"close":9.98}
{"ticker":"AES","date":"2015-12-02","pret":-0.003,"close":9.6}
{"ticker":"AES","date":"2015-12-03","pret":-0.044,"close":9.52}
{"ticker":"AES","date":"2015-12-04","pret":-0.00419,"close":9.32}
{"ticker":"AES","date":"2015-12-07","pret":-0.02769,"close":9.21}
{"ticker":"AES","date":"2015-12-08","pret":-0.01633,"close":9.2}
{"ticker":"AES","date":"2015-12-09","pret":0.00874,"close":9.26}
{"ticker":"AES","date":"2015-12-10","pret":0.00759,"close":9.28}
{"ticker":"AES","date":"2015-12-11","pret":-0.00977,"close":8.97}
{"ticker":"AES","date":"2015-12-14","pret":-0.01317,"close":8.83}
{"ticker":"AES","date":"2015-12-15","pret":-0.01671,"close":9.25}
{"ticker":"AES","date":"2015-12-16","pret":0.04289,"close":9.37}
{"ticker":"AES","date":"2015-12-17"}
{"ticker":"AES","date":"2015-12-18","pret":-0.013,"close":9.06}
{"ticker":"AES","date":"2015-12-21","pret":-0.00986,"close":9.16}
{"ticker":"AES","date":"2015-12-22","pret":0.01204,"close":9.29}
{"ticker":"AES","date":"2015-12-23","pret":0.01405,"close":9.54}
{"ticker":"AES","date":"2015-12-24","pret":0.02228,"close":9.58}
{"ticker":"AES","date":"2015-12-28","pret":0.00314,"close":9.46}
{"ticker":"AES","date":"2015-12-29","pret":-0.00105,"close":9.61}
{"ticker":"AES","date":"2015-12-30","pret":0.00626,"close":9.5}
{"ticker":"AES","date":"2015-12-31","pret":-0.01151,"close":9.57}
{"ticker":"AES","date":"2016-01-04","pret":-0.00634,"close":9.43}
{"ticker":"AES","date":"2016-01-05","pret":0.00317,"close":9.56}
{"ticker":"AET","date":"2015-01-02","pret":-0.00556,"close":88.8}
{"ticker":"AET","date":"2015-01-05","pret":-0.01766,"close":87.6}
{"ticker":"AET","date":"2015-01-06","pret":-0.00148,"close":87.73}
{"ticker":"AET","date":"2015-01-07","pret":0.00465,"close":89.49}
{"ticker":"AET","date":"2015-01-08","pret":0.02093,"close":92.39}
{"ticker":"AET","date":"2015-01-09","pret":0.01909,"close":91.04}
{"ticker":"AET","date":"2015-01-12","pret":-0.00687,"close":89.52}
{"ticker":"AET","date":"2015-01-13","pret":-0.01012,"close":90.33}
{"ticker":"AET","date":"2015-01-14","pret":-0.01089,"close":89.89}
{"ticker":"AET","date":"2015-01-15","pret":0.01233,"close":90.5}
{"ticker":"AET","date":"2015-01-16","pret":-0.00155,"close":92.56}
{"ticker":"AET","date":"2015-01-20","pret":0.02381,"close":91.98}
{"ticker":"AET","date":"2015-01-21","pret":0.00151,"close":94.74}
{"ticker":"AET","date":"2015-01-22","pret":0.029,"close":96.11}
{"ticker":"AET","date":"2015-01-23","pret":0.00439,"close":94.48}
{"ticker":"AET","date":"2015-01-26","pret":-0.01777,"close":94.24}
{"ticker":"AET","date":"2015-01-27","pret":-0.00681,"close":93.7}
{"ticker":"AET","date":"2015-01-28","pret":0.00925,"close":92.69}
{"ticker":"AET","date":"2015-01-29","pret":-0.01633,"close":93.61}
{"ticker":"AET","date":"2015-01-30","pret":0.00022,"close":91.82}
{"ticker":"AET","date":"2015-02-02","pret":-0.01038,"close":92.22}
{"ticker":"AET","date":"2015-02-03","pret":0.01081,"close":94.18}
{"ticker":"AET","date":"2015-02-04","pret":0.00803,"close":96.05}
{"ticker":"AET","date":"2015-02-05","pret":0.02496,"close":96.59}
{"ticker":"AET","date":"2015-02-06","pret":0.00218,"close":94.54}
{"ticker":"AET","date":"2015-02-09","pret":-0.02268,"close":93.74}
{"ticker":"AET","date":"2015-02-10","pret":-0.00032,"close":95.75}
{"ticker":"AET","date":"2015-02-11","pret":0.01413,"close":96.46}
{"ticker":"AET","date":"2015-02-12","pret":0.01734,"close":97.08}
{"ticker":"AET","date":"2015-02-13","pret":-0.00599,"close":96.12}
{"ticker":"AET","date":"2015-02-17","pret":-0.00509,"close":96.62}
{"ticker":"AET","date":"2015-02-18","pret":0.00187,"close":96.89}
{"ticker":"AET","date":"2015-02-19","pret":0.00518,"close":96.64}
{"ticker":"AET","date":"2015-02-20","pret":-0.00383,"close":97.92}
{"ticker":"AET","date":"2015-02-23","pret":0.01646,"close":100.68}
{"ticker":"AET","date":"2015-02-24","pret":0.02877,"close":100.17}
{"ticker":"AET","date":"2015-02-25","pret":-0.00587,"close":99.52}
{"ticker":"AET","date":"2015-02-26","pret":-0.00811,"close":99.31}
{"ticker":"AET","date":"2015-02-27","pret":-0.0007,"close":99.55}
{"ticker":"AET","date":"2015-03-02","pret":0.00141,"close":100.5}
{"ticker":"AET","date":"2015-03-03","pret":0.00641,"close":99.79}
{"ticker":"AET","date":"2015-03-04","pret":-0.00731,"close":101.75}
{"ticker":"AET","date":"2015-03-05","pret":0.02277,"close":102.09}
{"ticker":"AET","date":"2015-03-06","pret":0.00039,"close":100.67}
{"ticker":"AET","date":"2015-03-09","pret":-0.01136,"close":101.53}
{"ticker":"AET","date":"2015-03-10","pret":-0.00219,"close":100.16}
{"ticker":"AET","date":"2015-03-11","pret":-0.0011,"close":100.04}
{"ticker":"AET","date":"2015-03-12","pret":0.00507,"close":102.12}
{"ticker":"AET","date":"2015-03-13","pret":0.01183,"close":104.09}
{"ticker":"AET","date":"2015-03-16","pret":0.02651,"close":106.07}
{"ticker":"AET","date":"2015-03-17","pret":0.00457,"close":105.4}
{"ticker":"AET","date":"2015-03-18","pret":0.00104,"close":107.48}
{"ticker":"AET","date":"2015-03-19","pret":0.02503,"close":108.31}
{"ticker":"AET","date":"2015-03-20","pret":0.00646,"close":108.63}
{"ticker":"AET","date":"2015-03-23","pret":-0.00184,"close":109.26}
{"ticker":"AET","date":"2015-03-24","pret":0.00844,"close":108.74}
{"ticker":"AET","date":"2015-03-25","pret":-0.00394,"close":107.29}
{"ticker":"AET","date":"2015-03-26","pret":-0.02105,"close":105.91}
{"ticker":"AET","date":"2015-03-27","pret":-0.00394,"close":107.4}
{"ticker":"AET","date":"2015-03-30","pret":0.02536,"close":108.57}
{"ticker":"AET","date":"2015-03-31","pret":-0.01023,"close":106.53}
{"ticker":"AET","date":"2015-04-01","pret":-0.01174,"close":106.87}
{"ticker":"AET","date":"2015-04-02","pret":0.00421,"close":107.15}
{"ticker":"AET","date":"2015-04-06","pret":-0.00524,"close":107.83}
{"ticker":"AET","date":"2015-04-07","pret":0.01804,"close":106.79}
{"ticker":"AET","date":"2015-04-08","pret":-0.01215,"close":107.46}
{"ticker":"AET","date":"2015-04-09","pret":-0.00149,"close":107.72}
{"ticker":"AET","date":"2015-04-10","pret":0.00912,"close":107.91}
{"ticker":"AET","date":"2015-04-13","pret":0.0012,"close":107.69}
{"ticker":"AET","date":"2015-04-14","pret":-0.00194,"close":107.88}
{"ticker":"AET","date":"2015-04-15","pret":0.00591,"close":106.08}
{"ticker":"AET","date":"2015-04-16","pret":-0.00314,"close":109.43}
{"ticker":"AET","date":"2015-04-17","pret":0.00277,"close":107.72}
{"ticker":"AET","date":"2015-04-20","pret":-0.00332,"close":107.25}
{"ticker":"AET","date":"2015-04-21","pret":-0.00436,"close":108.36}
{"ticker":"AET","date":"2015-04-22","pret":0.00592,"close":107.95}
{"ticker":"AET","date":"2015-04-23","pret":-0.0049,"close":108.9}
{"ticker":"AET","date":"2015-04-24","pret":0.00739,"close":108.82}
{"ticker":"AET","date":"2015-04-27","pret":0.00423,"close":106.92}
{"ticker":"AET","date":"2015-04-28","pret":-0.0023,"close":110.38}
{"ticker":"AET","date":"2015-04-29","pret":0.01042,"close":108.01}
{"ticker":"AET","date":"2015-04-30","pret":-0.01789,"close":106.87}
{"ticker":"AET","date":"2015-05-01","pret":-0.0013,"close":108.47}
{"ticker":"AET","date":"2015-05-04","pret":0.00757,"close":109.19}
{"ticker":"AET","date":"2015-05-05","pret":-0.00074,"close":107.2}
{"ticker":"AET","date":"2015-05-06","pret":-0.00563,"close":107.37}
{"ticker":"AET","date":"2015-05-07","pret":-0.00921,"close":107.89}
{"ticker":"AET","date":"2015-05-08","pret":0.01714,"close":109.26}
{"ticker":"AET","date":"2015-05-11","pret":0.00275,"close":109.3}
{"ticker":"AET","date":"2015-05-12","pret":-0.00386,"close":110.08}
{"ticker":"AET","date":"2015-05-13","pret":0.01316,"close":109.79}
{"ticker":"AET","date":"2015-05-14","pret":0.00651,"close":111.48}
{"ticker":"AET","date":"2015-05-15","pret":0.00969,"close":112.74}
{"ticker":"AET","date":"2015-05-18","pret":0.0057,"close":113.73}
{"ticker":"AET","date":"2015-05-19","pret":0.01218,"close":114.09}
{"ticker":"AET","date":"2015-05-20","pret":0.00114,"close":114.4}
{"ticker":"AET","date":"2015-05-21","pret":-0.00105,"close":114.69}
{"ticker":"AET","date":"2015-05-22","pret":0.00272,"close":114.52}
{"ticker":"AET","date":"2015-05-26","pret":0.00341,"close":113.88}
{"ticker":"AET","date":"2015-05-27","pret":0.00261,"close":115.21}
{"ticker":"AET","date":"2015-05-28","pret":0.00304,"close":116.39}
{"ticker":"AET","date":"2015-05-29","pret":0.00966,"close":117.97}
{"ticker":"AET","date":"2015-06-01","pret":0.01356,"close":119.62}
{"ticker":"AET","date":"2015-06-02","pret":0.00995,"close":117.33}
{"ticker":"AET","date":"2015-06-03","pret":-0.01156,"close":116.95}
{"ticker":"AET","date":"2015-06-04","pret":-0.01591,"close":115.98}
{"ticker":"AET","date":"2015-06-05","pret":-0.00371,"close":116.86}
{"ticker":"AET","date":"2015-06-08","pret":0.01221,"close":116}
{"ticker":"AET","date":"2015-06-09","pret":-0.00557,"close":117.24}
{"ticker":"AET","date":"2015-06-10","pret":0.00626,"close":117.94}
{"ticker":"AET","date":"2015-06-11","pret":0.00961,"close":117.95}
{"ticker":"AET","date":"2015-06-12","pret":-0.00833,"close":115.87}
{"ticker":"AET","date":"2015-06-15","pret":-0.01651,"close":121.01}
{"ticker":"AET","date":"2015-06-16","pret":0.07973,"close":124.97}
{"ticker":"AET","date":"2015-06-17","pret":0.0071,"close":123.86}
{"ticker":"AET","date":"2015-06-18","pret":-0.01369,"close":124.5}
{"ticker":"AET","date":"2015-06-19","pret":0.0025,"close":124.07}
{"ticker":"AET","date":"2015-06-22","pret":0.02807,"close":128.05}
{"ticker":"AET","date":"2015-06-23","pret":0.00297,"close":128.2}
{"ticker":"AET","date":"2015-06-24","pret":-0.00932,"close":127.51}
{"ticker":"AET","date":"2015-06-25","pret":0.0044,"close":132.6}
{"ticker":"AET","date":"2015-06-26","pret":0.0397,"close":130.05}
{"ticker":"AET","date":"2015-06-29","pret":-0.03244,"close":127.28}
{"ticker":"AET","date":"2015-06-30","pret":-0.0021,"close":127.46}
{"ticker":"AET","date":"2015-07-01","pret":0.0049,"close":128.9}
{"ticker":"AET","date":"2015-07-02","pret":0.00356,"close":125.51}
{"ticker":"AET","date":"2015-07-06","pret":-0.09391,"close":117.43}
{"ticker":"AET","date":"2015-07-07","pret":-0.00076,"close":115.33}
{"ticker":"AET","date":"2015-07-08","pret":-0.02442,"close":112.67}
{"ticker":"AET","date":"2015-07-09","pret":0.00737,"close":112.67}
{"ticker":"AET","date":"2015-07-10","pret":-0.01489,"close":114.6}
{"ticker":"AET","date":"2015-07-13","pret":0.01635,"close":114.02}
{"ticker":"AET","date":"2015-07-14","pret":-0.02269,"close":115.75}
{"ticker":"AET","date":"2015-07-15","pret":0.02174,"close":115.48}
{"ticker":"AET","date":"2015-07-16","pret":-0.00112,"close":112.91}
{"ticker":"AET","date":"2015-07-17","pret":-0.02539,"close":112.92}
{"ticker":"AET","date":"2015-07-20","pret":0.00328,"close":111.6}
{"ticker":"AET","date":"2015-07-21","pret":-0.01451,"close":111.55}
{"ticker":"AET","date":"2015-07-22","pret":0,"close":113.88}
{"ticker":"AET","date":"2015-07-23","pret":0.02358,"close":112.05}
{"ticker":"AET","date":"2015-07-24","pret":-0.0225,"close":110}
{"ticker":"AET","date":"2015-07-27","pret":-0.02128,"close":110.23}
{"ticker":"AET","date":"2015-07-28","pret":0.014,"close":112.31}
{"ticker":"AET","date":"2015-07-29","pret":0.01531,"close":112.6}
{"ticker":"AET","date":"2015-07-30","pret":0.01622,"close":114.15}
{"ticker":"AET","date":"2015-07-31","pret":0.00236,"close":112.97}
{"ticker":"AET","date":"2015-08-03","pret":-0.00947,"close":113.79}
{"ticker":"AET","date":"2015-08-04","pret":0.02126,"close":115.19}
{"ticker":"AET","date":"2015-08-05","pret":0.00516,"close":118.07}
{"ticker":"AET","date":"2015-08-06","pret":0.01372,"close":116.4}
{"ticker":"AET","date":"2015-08-07","pret":-0.0181,"close":116.39}
{"ticker":"AET","date":"2015-08-10","pret":0.00712,"close":117.09}
{"ticker":"AET","date":"2015-08-11","pret":-0.00566,"close":118.35}
{"ticker":"AET","date":"2015-08-12","pret":0.0107,"close":117.3}
{"ticker":"AET","date":"2015-08-13","pret":0.00102,"close":118.25}
{"ticker":"AET","date":"2015-08-14","pret":0.00263,"close":120.66}
{"ticker":"AET","date":"2015-08-17","pret":0.0179,"close":123.04}
{"ticker":"AET","date":"2015-08-18","pret":0.02444,"close":124.21}
{"ticker":"AET","date":"2015-08-19","pret":0.00325,"close":122.18}
{"ticker":"AET","date":"2015-08-20","pret":-0.01873,"close":118.53}
{"ticker":"AET","date":"2015-08-21","pret":-0.02669,"close":115.51}
{"ticker":"AET","date":"2015-08-24","pret":-0.08785,"close":110.51}
{"ticker":"AET","date":"2015-08-25","pret":0.05546,"close":110.5}
{"ticker":"AET","date":"2015-08-26","pret":-0.01154,"close":115.42}
{"ticker":"AET","date":"2015-08-27","pret":0.02511,"close":117.78}
{"ticker":"AET","date":"2015-08-28","pret":0.01594,"close":116.86}
{"ticker":"AET","date":"2015-08-31","pret":-0.00802,"close":114.52}
{"ticker":"AET","date":"2015-09-01","pret":-0.03907,"close":111.55}
{"ticker":"AET","date":"2015-09-02","pret":0.00489,"close":113.56}
{"ticker":"AET","date":"2015-09-03","pret":0.01173,"close":115.18}
{"ticker":"AET","date":"2015-09-04","pret":-0.00422,"close":113.47}
{"ticker":"AET","date":"2015-09-08","pret":0.02297,"close":118.14}
{"ticker":"AET","date":"2015-09-09","pret":0.0285,"close":117.23}
{"ticker":"AET","date":"2015-09-10","pret":-0.02429,"close":116.19}
{"ticker":"AET","date":"2015-09-11","pret":-0.01137,"close":117.89}
{"ticker":"AET","date":"2015-09-14","pret":0.02904,"close":116.39}
{"ticker":"AET","date":"2015-09-15","pret":-0.01621,"close":117.57}
{"ticker":"AET","date":"2015-09-16","pret":0.00758,"close":117.58}
{"ticker":"AET","date":"2015-09-17","pret":-0.00119,"close":117.76}
{"ticker":"AET","date":"2015-09-18","pret":-0.00537,"close":116.15}
{"ticker":"AET","date":"2015-09-21","pret":0.00162,"close":118.82}
{"ticker":"AET","date":"2015-09-22","pret":-0.0006,"close":118.12}
{"ticker":"AET","date":"2015-09-23","pret":0.00816,"close":118.82}
{"ticker":"AET","date":"2015-09-24","pret":-0.00017,"close":116.44}
{"ticker":"AET","date":"2015-09-25","pret":-0.00526,"close":112.02}
{"ticker":"AET","date":"2015-09-28","pret":-0.04858,"close":105.3}
{"ticker":"AET","date":"2015-09-29","pret":-0.06013,"close":106.31}
{"ticker":"AET","date":"2015-09-30","pret":0.02456,"close":109.41}
{"ticker":"AET","date":"2015-10-01","pret":0.01133,"close":109.94}
{"ticker":"AET","date":"2015-10-02","pret":-0.00367,"close":113.11}
{"ticker":"AET","date":"2015-10-05","pret":0.04624,"close":113.04}
{"ticker":"AET","date":"2015-10-06","pret":-0.00528,"close":108.83}
{"ticker":"AET","date":"2015-10-07","pret":-0.03876,"close":109.56}
{"ticker":"AET","date":"2015-10-08","pret":0.00448,"close":109.61}
{"ticker":"AET","date":"2015-10-09","pret":-0.00522,"close":109.18}
{"ticker":"AET","date":"2015-10-12","pret":0.00421,"close":110.63}
{"ticker":"AET","date":"2015-10-13","pret":0.01045,"close":113.27}
{"ticker":"AET","date":"2015-10-14","pret":0.02209,"close":111.11}
{"ticker":"AET","date":"2015-10-15","pret":-0.02735,"close":112.17}
{"ticker":"AET","date":"2015-10-16","pret":0.02753,"close":112.99}
{"ticker":"AET","date":"2015-10-19","pret":-0.00115,"close":114.2}
{"ticker":"AET","date":"2015-10-20","pret":0.01214,"close":111.82}
{"ticker":"AET","date":"2015-10-21","pret":-0.01489,"close":108.28}
{"ticker":"AET","date":"2015-10-22","pret":-0.04309,"close":103.36}
{"ticker":"AET","date":"2015-10-23","pret":-0.0373,"close":105.89}
{"ticker":"AET","date":"2015-10-26","pret":0.02057,"close":107.8}
{"ticker":"AET","date":"2015-10-27","pret":0.01302,"close":110.67}
{"ticker":"AET","date":"2015-10-28","pret":0.02925,"close":111.11}
{"ticker":"AET","date":"2015-10-29","pret":0.00523,"close":114.86}
{"ticker":"AET","date":"2015-10-30","pret":0.04112,"close":114.78}
{"ticker":"AET","date":"2015-11-02","pret":-0.00432,"close":115.34}
{"ticker":"AET","date":"2015-11-03","pret":-0.00722,"close":111.81}
{"ticker":"AET","date":"2015-11-04","pret":-0.02465,"close":108.66}
{"ticker":"AET","date":"2015-11-05","pret":-0.02748,"close":111.27}
{"ticker":"AET","date":"2015-11-06","pret":0.0127,"close":107.55}
{"ticker":"AET","date":"2015-11-09","pret":-0.02705,"close":108}
{"ticker":"AET","date":"2015-11-10","pret":0.00956,"close":108.74}
{"ticker":"AET","date":"2015-11-11","pret":0.01084,"close":105.09}
{"ticker":"AET","date":"2015-11-12","pret":-0.03374,"close":103.11}
{"ticker":"AET","date":"2015-11-13","pret":-0.03022,"close":102.21}
{"ticker":"AET","date":"2015-11-16","pret":-0.00254,"close":105.01}
{"ticker":"AET","date":"2015-11-17","pret":0.02346,"close":105.28}
{"ticker":"AET","date":"2015-11-18","pret":0.00438,"close":106.86}
{"ticker":"AET","date":"2015-11-19","pret":-0.0346,"close":99.89}
{"ticker":"AET","date":"2015-11-20","pret":-0.00345,"close":104.43}
{"ticker":"AET","date":"2015-11-23","pret":0.03328,"close":105.71}
{"ticker":"AET","date":"2015-11-24","pret":0.00057,"close":106.08}
{"ticker":"AET","date":"2015-11-25","pret":0.01392,"close":103.95}
{"ticker":"AET","date":"2015-11-26"}
{"ticker":"AET","date":"2015-11-27","pret":-0.01957,"close":104.06}
{"ticker":"AET","date":"2015-11-30","pret":0.00211,"close":102.75}
{"ticker":"AET","date":"2015-12-01","pret":-0.01262,"close":107.5}
{"ticker":"AET","date":"2015-12-02","pret":0.04242,"close":106.93}
{"ticker":"AET","date":"2015-12-03","pret":-0.00821,"close":101.72}
{"ticker":"AET","date":"2015-12-04","pret":-0.04092,"close":105.32}
{"ticker":"AET","date":"2015-12-07","pret":0.02867,"close":103.62}
{"ticker":"AET","date":"2015-12-08","pret":-0.02487,"close":103.93}
{"ticker":"AET","date":"2015-12-09","pret":0.00243,"close":103.87}
{"ticker":"AET","date":"2015-12-10","pret":0.00464,"close":104.82}
{"ticker":"AET","date":"2015-12-11","pret":0.00337,"close":104.91}
{"ticker":"AET","date":"2015-12-14","pret":0.01224,"close":105.8}
{"ticker":"AET","date":"2015-12-15","pret":0.01209,"close":107.02}
{"ticker":"AET","date":"2015-12-16","pret":0.01473,"close":108.76}
{"ticker":"AET","date":"2015-12-17"}
{"ticker":"AET","date":"2015-12-18","pret":0.00636,"close":108.47}
{"ticker":"AET","date":"2015-12-21","pret":0.00129,"close":109.72}
{"ticker":"AET","date":"2015-12-22","pret":0.01377,"close":108.91}
{"ticker":"AET","date":"2015-12-23","pret":-0.01175,"close":110.08}
{"ticker":"AET","date":"2015-12-24","pret":0.00803,"close":109.63}
{"ticker":"AET","date":"2015-12-28","pret":-0.00437,"close":108.95}
{"ticker":"AET","date":"2015-12-29","pret":-0.00009,"close":110.21}
{"ticker":"AET","date":"2015-12-30","pret":0.00791,"close":108.93}
{"ticker":"AET","date":"2015-12-31","pret":-0.01865,"close":108.12}
{"ticker":"AET","date":"2016-01-04","pret":-0.01638,"close":109.26}
{"ticker":"AET","date":"2016-01-05","pret":0.02903,"close":110.78}
{"ticker":"AF","date":"2015-01-02","pret":-0.00371,"close":13.24}
{"ticker":"AF","date":"2015-01-05","pret":-0.02104,"close":13}
{"ticker":"AF","date":"2015-01-06","pret":-0.01222,"close":12.72}
{"ticker":"AF","date":"2015-01-07","pret":-0.00927,"close":12.82}
{"ticker":"AF","date":"2015-01-08","pret":0.00464,"close":13.05}
{"ticker":"AF","date":"2015-01-09","pret":-0.01478,"close":12.58}
{"ticker":"AF","date":"2015-01-12","pret":-0.01739,"close":12.57}
{"ticker":"AF","date":"2015-01-13","pret":0.00715,"close":12.54}
{"ticker":"AF","date":"2015-01-14","pret":-0.01838,"close":12.41}
{"ticker":"AF","date":"2015-01-15","pret":0,"close":12.41}
{"ticker":"AF","date":"2015-01-16","pret":0.00161,"close":12.48}
{"ticker":"AF","date":"2015-01-20","pret":0.00802,"close":12.46}
{"ticker":"AF","date":"2015-01-21","pret":-0.00802,"close":12.35}
{"ticker":"AF","date":"2015-01-22","pret":0.00241,"close":12.86}
{"ticker":"AF","date":"2015-01-23","pret":0.02929,"close":12.76}
{"ticker":"AF","date":"2015-01-26","pret":-0.00391,"close":12.84}
{"ticker":"AF","date":"2015-01-27","pret":-0.00786,"close":12.69}
{"ticker":"AF","date":"2015-01-28","pret":0.00551,"close":12.38}
{"ticker":"AF","date":"2015-01-29","pret":-0.02383,"close":12.54}
{"ticker":"AF","date":"2015-01-30","pret":-0.00484,"close":12.23}
{"ticker":"AF","date":"2015-02-02","pret":-0.00648,"close":12.58}
{"ticker":"AF","date":"2015-02-03","pret":0.02648,"close":12.76}
{"ticker":"AF","date":"2015-02-04","pret":0.00631,"close":12.65}
{"ticker":"AF","date":"2015-02-05","pret":-0.00315,"close":12.89}
{"ticker":"AF","date":"2015-02-06","pret":0.02186,"close":12.99}
{"ticker":"AF","date":"2015-02-09","pret":-0.00077,"close":12.91}
{"ticker":"AF","date":"2015-02-10","pret":0.00309,"close":12.98}
{"ticker":"AF","date":"2015-02-11","pret":-0.00309,"close":12.98}
{"ticker":"AF","date":"2015-02-12","pret":0.00154,"close":13.14}
{"ticker":"AF","date":"2015-02-13","pret":0.01455,"close":13.18}
{"ticker":"AF","date":"2015-02-17","pret":0.00531,"close":13.19}
{"ticker":"AF","date":"2015-02-18","pret":-0.00683,"close":12.91}
{"ticker":"AF","date":"2015-02-19","pret":-0.02233,"close":12.95}
{"ticker":"AF","date":"2015-02-20","pret":0.00853,"close":13.03}
{"ticker":"AF","date":"2015-02-23","pret":0.00154,"close":13}
{"ticker":"AF","date":"2015-02-24","pret":0.00077,"close":13.02}
{"ticker":"AF","date":"2015-02-25","pret":0.00154,"close":13.01}
{"ticker":"AF","date":"2015-02-26","pret":-0.00077,"close":13.12}
{"ticker":"AF","date":"2015-02-27","pret":0.00614,"close":13.12}
{"ticker":"AF","date":"2015-03-02","pret":0.00306,"close":13.08}
{"ticker":"AF","date":"2015-03-03","pret":-0.00689,"close":12.95}
{"ticker":"AF","date":"2015-03-04","pret":-0.01159,"close":12.82}
{"ticker":"AF","date":"2015-03-05","pret":-0.00389,"close":12.88}
{"ticker":"AF","date":"2015-03-06","pret":0.00156,"close":12.8}
{"ticker":"AF","date":"2015-03-09","pret":-0.00078,"close":12.88}
{"ticker":"AF","date":"2015-03-10","pret":-0.00547,"close":12.61}
{"ticker":"AF","date":"2015-03-11","pret":-0.00945,"close":12.62}
{"ticker":"AF","date":"2015-03-12","pret":0.00631,"close":12.99}
{"ticker":"AF","date":"2015-03-13","pret":0.02177,"close":12.97}
{"ticker":"AF","date":"2015-03-16","pret":0.00154,"close":12.92}
{"ticker":"AF","date":"2015-03-17","pret":-0.01236,"close":13}
{"ticker":"AF","date":"2015-03-18","pret":0.0062,"close":12.85}
{"ticker":"AF","date":"2015-03-19","pret":-0.00854,"close":12.87}
{"ticker":"AF","date":"2015-03-20","pret":0.00544,"close":13.03}
{"ticker":"AF","date":"2015-03-23","pret":0.00849,"close":12.9}
{"ticker":"AF","date":"2015-03-24","pret":-0.01082,"close":12.88}
{"ticker":"AF","date":"2015-03-25","pret":0.00078,"close":12.79}
{"ticker":"AF","date":"2015-03-26","pret":-0.00858,"close":12.79}
{"ticker":"AF","date":"2015-03-27","pret":0.00235,"close":12.8}
{"ticker":"AF","date":"2015-03-30","pret":0.0039,"close":12.96}
{"ticker":"AF","date":"2015-03-31","pret":0.00311,"close":12.95}
{"ticker":"AF","date":"2015-04-01","pret":0.00078,"close":12.94}
{"ticker":"AF","date":"2015-04-02","pret":0.00387,"close":12.99}
{"ticker":"AF","date":"2015-04-06","pret":-0.0062,"close":12.95}
{"ticker":"AF","date":"2015-04-07","pret":0.00465,"close":12.89}
{"ticker":"AF","date":"2015-04-08","pret":-0.00077,"close":12.87}
{"ticker":"AF","date":"2015-04-09","pret":-0.00543,"close":12.79}
{"ticker":"AF","date":"2015-04-10","pret":-0.00234,"close":12.8}
{"ticker":"AF","date":"2015-04-13","pret":-0.00156,"close":13}
{"ticker":"AF","date":"2015-04-14","pret":0.01474,"close":12.91}
{"ticker":"AF","date":"2015-04-15","pret":-0.00618,"close":13.08}
{"ticker":"AF","date":"2015-04-16","pret":0.01155,"close":13.08}
{"ticker":"AF","date":"2015-04-17","pret":-0.00384,"close":12.87}
{"ticker":"AF","date":"2015-04-20","pret":-0.00385,"close":13.08}
{"ticker":"AF","date":"2015-04-21","pret":0.01455,"close":13.02}
{"ticker":"AF","date":"2015-04-22","pret":-0.00993,"close":13.12}
{"ticker":"AF","date":"2015-04-23","pret":0.00841,"close":13.11}
{"ticker":"AF","date":"2015-04-24","pret":-0.00152,"close":13.05}
{"ticker":"AF","date":"2015-04-27","pret":0.00076,"close":13.07}
{"ticker":"AF","date":"2015-04-28","pret":0.00608,"close":13.32}
{"ticker":"AF","date":"2015-04-29","pret":0.0113,"close":13.34}
{"ticker":"AF","date":"2015-04-30","pret":-0.00225,"close":13.17}
{"ticker":"AF","date":"2015-05-01","pret":-0.01057,"close":13.11}
{"ticker":"AF","date":"2015-05-04","pret":-0.0038,"close":13.25}
{"ticker":"AF","date":"2015-05-05","pret":0.00607,"close":13.1}
{"ticker":"AF","date":"2015-05-06","pret":-0.0076,"close":13.28}
{"ticker":"AF","date":"2015-05-07","pret":0.01288,"close":13.15}
{"ticker":"AF","date":"2015-05-08","pret":-0.00377,"close":13.27}
{"ticker":"AF","date":"2015-05-11","pret":0.00302,"close":13.29}
{"ticker":"AF","date":"2015-05-12","pret":-0.00075,"close":13.29}
{"ticker":"AF","date":"2015-05-13","pret":0,"close":13.26}
{"ticker":"AF","date":"2015-05-14","pret":0.00452,"close":13.24}
{"ticker":"AF","date":"2015-05-15","pret":-0.00754,"close":13.08}
{"ticker":"AF","date":"2015-05-18","pret":-0.00988,"close":13.29}
{"ticker":"AF","date":"2015-05-19","pret":0.01742,"close":13.31}
{"ticker":"AF","date":"2015-05-20","pret":-0.00075,"close":13.26}
{"ticker":"AF","date":"2015-05-21","pret":-0.00527,"close":13.19}
{"ticker":"AF","date":"2015-05-22","pret":-0.00378,"close":13.06}
{"ticker":"AF","date":"2015-05-26","pret":-0.01374,"close":12.93}
{"ticker":"AF","date":"2015-05-27","pret":-0.00308,"close":13.06}
{"ticker":"AF","date":"2015-05-28","pret":0.00385,"close":13.12}
{"ticker":"AF","date":"2015-05-29","pret":0.00613,"close":13.11}
{"ticker":"AF","date":"2015-06-01","pret":0.00305,"close":12.87}
{"ticker":"AF","date":"2015-06-02","pret":-0.02232,"close":13.04}
{"ticker":"AF","date":"2015-06-03","pret":0.02003,"close":13.19}
{"ticker":"AF","date":"2015-06-04","pret":0.00152,"close":13.03}
{"ticker":"AF","date":"2015-06-05","pret":0.0091,"close":13.48}
{"ticker":"AF","date":"2015-06-08","pret":0.01869,"close":13.71}
{"ticker":"AF","date":"2015-06-09","pret":0.01689,"close":13.77}
{"ticker":"AF","date":"2015-06-10","pret":0.01087,"close":13.97}
{"ticker":"AF","date":"2015-06-11","pret":0.00646,"close":13.82}
{"ticker":"AF","date":"2015-06-12","pret":-0.01515,"close":13.84}
{"ticker":"AF","date":"2015-06-15","pret":-0.00583,"close":13.83}
{"ticker":"AF","date":"2015-06-16","pret":0.01018,"close":13.96}
{"ticker":"AF","date":"2015-06-17","pret":0.01294,"close":13.8}
{"ticker":"AF","date":"2015-06-18","pret":-0.01222,"close":13.9}
{"ticker":"AF","date":"2015-06-19","pret":0.0072,"close":13.84}
{"ticker":"AF","date":"2015-06-22","pret":0.00215,"close":13.92}
{"ticker":"AF","date":"2015-06-23","pret":-0.00072,"close":14.02}
{"ticker":"AF","date":"2015-06-24","pret":0.00143,"close":14.02}
{"ticker":"AF","date":"2015-06-25","pret":0.00713,"close":14.04}
{"ticker":"AF","date":"2015-06-26","pret":0.00213,"close":14.08}
{"ticker":"AF","date":"2015-06-29","pret":-0.0064,"close":13.73}
{"ticker":"AF","date":"2015-06-30","pret":-0.00932,"close":13.79}
{"ticker":"AF","date":"2015-07-01","pret":0.00718,"close":13.97}
{"ticker":"AF","date":"2015-07-02","pret":-0.00215,"close":13.73}
{"ticker":"AF","date":"2015-07-06","pret":-0.02541,"close":13.68}
{"ticker":"AF","date":"2015-07-07","pret":0.0044,"close":13.54}
{"ticker":"AF","date":"2015-07-08","pret":-0.01698,"close":13.57}
{"ticker":"AF","date":"2015-07-09","pret":0.02428,"close":13.76}
{"ticker":"AF","date":"2015-07-10","pret":0.01084,"close":13.93}
{"ticker":"AF","date":"2015-07-13","pret":0.00645,"close":14.02}
{"ticker":"AF","date":"2015-07-14","pret":-0.00215,"close":13.97}
{"ticker":"AF","date":"2015-07-15","pret":0.00072,"close":14}
{"ticker":"AF","date":"2015-07-16","pret":0.00428,"close":14.05}
{"ticker":"AF","date":"2015-07-17","pret":0.00071,"close":13.97}
{"ticker":"AF","date":"2015-07-20","pret":-0.005,"close":14.02}
{"ticker":"AF","date":"2015-07-21","pret":0.00143,"close":13.96}
{"ticker":"AF","date":"2015-07-22","pret":-0.00501,"close":14.28}
{"ticker":"AF","date":"2015-07-23","pret":0.03388,"close":14.13}
{"ticker":"AF","date":"2015-07-24","pret":-0.02175,"close":14.33}
{"ticker":"AF","date":"2015-07-27","pret":0.01198,"close":14.3}
{"ticker":"AF","date":"2015-07-28","pret":0.00629,"close":14.55}
{"ticker":"AF","date":"2015-07-29","pret":0.01314,"close":14.72}
{"ticker":"AF","date":"2015-07-30","pret":0.00958,"close":14.9}
{"ticker":"AF","date":"2015-07-31","pret":0.01554,"close":15.12}
{"ticker":"AF","date":"2015-08-03","pret":0.01133,"close":15.35}
{"ticker":"AF","date":"2015-08-04","pret":0.01969,"close":16.11}
{"ticker":"AF","date":"2015-08-05","pret":0.04882,"close":16.23}
{"ticker":"AF","date":"2015-08-06","pret":0.00617,"close":16.04}
{"ticker":"AF","date":"2015-08-07","pret":-0.01862,"close":15.95}
{"ticker":"AF","date":"2015-08-10","pret":0.0106,"close":16.15}
{"ticker":"AF","date":"2015-08-11","pret":-0.00809,"close":16.08}
{"ticker":"AF","date":"2015-08-12","pret":-0.00313,"close":16.01}
{"ticker":"AF","date":"2015-08-13","pret":0.00563,"close":16.02}
{"ticker":"AF","date":"2015-08-14","pret":0.00187,"close":16.33}
{"ticker":"AF","date":"2015-08-17","pret":0.01237,"close":16.37}
{"ticker":"AF","date":"2015-08-18","pret":0.00613,"close":16.3}
{"ticker":"AF","date":"2015-08-19","pret":-0.0092,"close":16.28}
{"ticker":"AF","date":"2015-08-20","pret":-0.00185,"close":16.01}
{"ticker":"AF","date":"2015-08-21","pret":-0.02375,"close":16.24}
{"ticker":"AF","date":"2015-08-24","pret":-0.01017,"close":15.41}
{"ticker":"AF","date":"2015-08-25","pret":0.0127,"close":15.33}
{"ticker":"AF","date":"2015-08-26","pret":-0.01334,"close":15.81}
{"ticker":"AF","date":"2015-08-27","pret":0.019,"close":15.96}
{"ticker":"AF","date":"2015-08-28","pret":-0.00188,"close":16}
{"ticker":"AF","date":"2015-08-31","pret":0.00188,"close":16.17}
{"ticker":"AF","date":"2015-09-01","pret":0.00125,"close":15.8}
{"ticker":"AF","date":"2015-09-02","pret":0.00063,"close":15.87}
{"ticker":"AF","date":"2015-09-03","pret":-0.00502,"close":16}
{"ticker":"AF","date":"2015-09-04","pret":-0.00505,"close":15.98}
{"ticker":"AF","date":"2015-09-08","pret":0.0219,"close":16.24}
{"ticker":"AF","date":"2015-09-09","pret":0.01535,"close":16.09}
{"ticker":"AF","date":"2015-09-10","pret":-0.02032,"close":16.22}
{"ticker":"AF","date":"2015-09-11","pret":0.00434,"close":16.31}
{"ticker":"AF","date":"2015-09-14","pret":0.00924,"close":16.39}
{"ticker":"AF","date":"2015-09-15","pret":0.00855,"close":16.71}
{"ticker":"AF","date":"2015-09-16","pret":0.01868,"close":16.69}
{"ticker":"AF","date":"2015-09-17","pret":-0.00299,"close":16.44}
{"ticker":"AF","date":"2015-09-18","pret":-0.02793,"close":16.37}
{"ticker":"AF","date":"2015-09-21","pret":0.01163,"close":16.59}
{"ticker":"AF","date":"2015-09-22","pret":-0.00122,"close":16.38}
{"ticker":"AF","date":"2015-09-23","pret":0,"close":16.53}
{"ticker":"AF","date":"2015-09-24","pret":0.00122,"close":16.59}
{"ticker":"AF","date":"2015-09-25","pret":0.01989,"close":16.88}
{"ticker":"AF","date":"2015-09-28","pret":-0.01745,"close":16.36}
{"ticker":"AF","date":"2015-09-29","pret":-0.00731,"close":16}
{"ticker":"AF","date":"2015-09-30","pret":-0.01541,"close":16.1}
{"ticker":"AF","date":"2015-10-01","pret":0,"close":16.33}
{"ticker":"AF","date":"2015-10-02","pret":-0.0125,"close":16.02}
{"ticker":"AF","date":"2015-10-05","pret":0.01684,"close":16.42}
{"ticker":"AF","date":"2015-10-06","pret":0.0129,"close":16.17}
{"ticker":"AF","date":"2015-10-07","pret":-0.00797,"close":16.6}
{"ticker":"AF","date":"2015-10-08","pret":0.02251,"close":16.79}
{"ticker":"AF","date":"2015-10-09","pret":0.01137,"close":16.51}
{"ticker":"AF","date":"2015-10-12","pret":-0.0168,"close":16.9}
{"ticker":"AF","date":"2015-10-13","pret":0.01858,"close":16.64}
{"ticker":"AF","date":"2015-10-14","pret":-0.01435,"close":16.18}
{"ticker":"AF","date":"2015-10-15","pret":-0.01946,"close":16.65}
{"ticker":"AF","date":"2015-10-16","pret":0.02427,"close":16.73}
{"ticker":"AF","date":"2015-10-19","pret":-0.0012,"close":16.76}
{"ticker":"AF","date":"2015-10-20","pret":0.00718,"close":16.9}
{"ticker":"AF","date":"2015-10-21","pret":0.00831,"close":16.81}
{"ticker":"AF","date":"2015-10-22","pret":-0.00178,"close":17.08}
{"ticker":"AF","date":"2015-10-23","pret":0.01644,"close":17.64}
{"ticker":"AF","date":"2015-10-26","pret":0.01904,"close":17.63}
{"ticker":"AF","date":"2015-10-27","pret":0.00285,"close":17.53}
{"ticker":"AF","date":"2015-10-28","pret":0.00114,"close":17.9}
{"ticker":"AF","date":"2015-10-29","pret":0.00906,"close":16.53}
{"ticker":"AF","date":"2015-10-30","pret":-0.12224,"close":15.96}
{"ticker":"AF","date":"2015-11-02","pret":0.03075,"close":16.25}
{"ticker":"AF","date":"2015-11-03","pret":0.00308,"close":16.29}
{"ticker":"AF","date":"2015-11-04","pret":0.00553,"close":15.97}
{"ticker":"AF","date":"2015-11-05","pret":-0.01918,"close":16.24}
{"ticker":"AF","date":"2015-11-06","pret":0.02101,"close":16.34}
{"ticker":"AF","date":"2015-11-09","pret":0.00183,"close":16.13}
{"ticker":"AF","date":"2015-11-10","pret":-0.02035,"close":16.03}
{"ticker":"AF","date":"2015-11-11","pret":0.00311,"close":15.91}
{"ticker":"AF","date":"2015-11-12","pret":-0.01062,"close":15.6}
{"ticker":"AF","date":"2015-11-13","pret":-0.02222,"close":15.28}
{"ticker":"AF","date":"2015-11-16","pret":-0.02075,"close":15.45}
{"ticker":"AF","date":"2015-11-17","pret":0.01625,"close":15.28}
{"ticker":"AF","date":"2015-11-18","pret":-0.00972,"close":15.65}
{"ticker":"AF","date":"2015-11-19","pret":0.01679,"close":15.64}
{"ticker":"AF","date":"2015-11-20","pret":0.0032,"close":15.8}
{"ticker":"AF","date":"2015-11-23","pret":0.00636,"close":15.76}
{"ticker":"AF","date":"2015-11-24","pret":-0.00318,"close":15.77}
{"ticker":"AF","date":"2015-11-25","pret":0.00508,"close":15.96}
{"ticker":"AF","date":"2015-11-26"}
{"ticker":"AF","date":"2015-11-27","pret":0.00945,"close":15.97}
{"ticker":"AF","date":"2015-11-30","pret":0.00625,"close":16.12}
{"ticker":"AF","date":"2015-12-01","pret":0.00807,"close":16.36}
{"ticker":"AF","date":"2015-12-02","pret":0.0129,"close":16.21}
{"ticker":"AF","date":"2015-12-03","pret":-0.00735,"close":16.12}
{"ticker":"AF","date":"2015-12-04","pret":-0.00616,"close":16.28}
{"ticker":"AF","date":"2015-12-07","pret":0.00678,"close":16.1}
{"ticker":"AF","date":"2015-12-08","pret":-0.02111,"close":15.85}
{"ticker":"AF","date":"2015-12-09","pret":-0.00692,"close":15.92}
{"ticker":"AF","date":"2015-12-10","pret":0.00692,"close":16.13}
{"ticker":"AF","date":"2015-12-11","pret":-0.00629,"close":15.84}
{"ticker":"AF","date":"2015-12-14","pret":0.00126,"close":16.05}
{"ticker":"AF","date":"2015-12-15","pret":0.01874,"close":16.51}
{"ticker":"AF","date":"2015-12-16","pret":0.02686,"close":16.37}
{"ticker":"AF","date":"2015-12-17"}
{"ticker":"AF","date":"2015-12-18","pret":-0.03183,"close":15.64}
{"ticker":"AF","date":"2015-12-21","pret":-0.02519,"close":15.78}
{"ticker":"AF","date":"2015-12-22","pret":0.00509,"close":15.8}
{"ticker":"AF","date":"2015-12-23","pret":0.00506,"close":16.09}
{"ticker":"AF","date":"2015-12-24","pret":0.01504,"close":15.98}
{"ticker":"AF","date":"2015-12-28","pret":-0.01252,"close":16.07}
{"ticker":"AF","date":"2015-12-29","pret":0.01562,"close":16.23}
{"ticker":"AF","date":"2015-12-30","pret":0.00495,"close":16.02}
{"ticker":"AF","date":"2015-12-31","pret":-0.01304,"close":15.85}
{"ticker":"AF","date":"2016-01-04","pret":-0.02212,"close":15.47}
{"ticker":"AF","date":"2016-01-05","pret":-0.00448,"close":15.65}
{"ticker":"AFAM","date":"2015-01-02","pret":-0.00378,"close":29}
{"ticker":"AFAM","date":"2015-01-05","pret":-0.0038,"close":28.91}
{"ticker":"AFAM","date":"2015-01-06","pret":0.00035,"close":28.69}
{"ticker":"AFAM","date":"2015-01-07","pret":-0.00312,"close":28.68}
{"ticker":"AFAM","date":"2015-01-08","pret":0.00242,"close":29.59}
{"ticker":"AFAM","date":"2015-01-09","pret":0.02393,"close":29.5}
{"ticker":"AFAM","date":"2015-01-12","pret":-0.00068,"close":29.77}
{"ticker":"AFAM","date":"2015-01-13","pret":0.01443,"close":30.19}
{"ticker":"AFAM","date":"2015-01-14","pret":0.00033,"close":30.24}
{"ticker":"AFAM","date":"2015-01-15","pret":0.01126,"close":30.36}
{"ticker":"AFAM","date":"2015-01-16","pret":-0.00363,"close":30.87}
{"ticker":"AFAM","date":"2015-01-20","pret":0.02417,"close":31.24}
{"ticker":"AFAM","date":"2015-01-21","pret":0.00354,"close":30.91}
{"ticker":"AFAM","date":"2015-01-22","pret":-0.00613,"close":31.97}
{"ticker":"AFAM","date":"2015-01-23","pret":0.03466,"close":31.66}
{"ticker":"AFAM","date":"2015-01-26","pret":-0.01068,"close":31.14}
{"ticker":"AFAM","date":"2015-01-27","pret":-0.0243,"close":31.7}
{"ticker":"AFAM","date":"2015-01-28","pret":0.03216,"close":30.78}
{"ticker":"AFAM","date":"2015-01-29","pret":-0.0367,"close":31.24}
{"ticker":"AFAM","date":"2015-01-30","pret":0.00487,"close":30.36}
{"ticker":"AFAM","date":"2015-02-02","pret":-0.0173,"close":29.48}
{"ticker":"AFAM","date":"2015-02-03","pret":-0.02297,"close":29.54}
{"ticker":"AFAM","date":"2015-02-04","pret":-0.00642,"close":29.96}
{"ticker":"AFAM","date":"2015-02-05","pret":0.0188,"close":30.21}
{"ticker":"AFAM","date":"2015-02-06","pret":0.00332,"close":30}
{"ticker":"AFAM","date":"2015-02-09","pret":-0.00732,"close":29.73}
{"ticker":"AFAM","date":"2015-02-10","pret":-0.00536,"close":29.96}
{"ticker":"AFAM","date":"2015-02-11","pret":0.00669,"close":30.3}
{"ticker":"AFAM","date":"2015-02-12","pret":0.0126,"close":30.51}
{"ticker":"AFAM","date":"2015-02-13","pret":0.00362,"close":30.88}
{"ticker":"AFAM","date":"2015-02-17","pret":0.01142,"close":30.99}
{"ticker":"AFAM","date":"2015-02-18","pret":0,"close":30.8}
{"ticker":"AFAM","date":"2015-02-19","pret":-0.00032,"close":30.35}
{"ticker":"AFAM","date":"2015-02-20","pret":-0.01241,"close":29.46}
{"ticker":"AFAM","date":"2015-02-23","pret":-0.03308,"close":29.44}
{"ticker":"AFAM","date":"2015-02-24","pret":-0.00136,"close":29.59}
{"ticker":"AFAM","date":"2015-02-25","pret":-0.0137,"close":31.15}
{"ticker":"AFAM","date":"2015-02-26","pret":0.07376,"close":33.2}
{"ticker":"AFAM","date":"2015-02-27","pret":0.07614,"close":35.62}
{"ticker":"AFAM","date":"2015-03-02","pret":0.06604,"close":37.28}
{"ticker":"AFAM","date":"2015-03-03","pret":0.03522,"close":37.34}
{"ticker":"AFAM","date":"2015-03-04","pret":0.00161,"close":37.67}
{"ticker":"AFAM","date":"2015-03-05","pret":0.01489,"close":37.02}
{"ticker":"AFAM","date":"2015-03-06","pret":-0.02782,"close":36.58}
{"ticker":"AFAM","date":"2015-03-09","pret":-0.00027,"close":37.32}
{"ticker":"AFAM","date":"2015-03-10","pret":-0.00027,"close":37.31}
{"ticker":"AFAM","date":"2015-03-11","pret":0.01268,"close":36.83}
{"ticker":"AFAM","date":"2015-03-12","pret":-0.00807,"close":37.34}
{"ticker":"AFAM","date":"2015-03-13","pret":0.00539,"close":37.07}
{"ticker":"AFAM","date":"2015-03-16","pret":0.01069,"close":38.27}
{"ticker":"AFAM","date":"2015-03-17","pret":0.01294,"close":38.58}
{"ticker":"AFAM","date":"2015-03-18","pret":0.01122,"close":38.62}
{"ticker":"AFAM","date":"2015-03-19","pret":-0.00208,"close":39.06}
{"ticker":"AFAM","date":"2015-03-20","pret":0.02314,"close":38.81}
{"ticker":"AFAM","date":"2015-03-23","pret":-0.0115,"close":40.12}
{"ticker":"AFAM","date":"2015-03-24","pret":0.03013,"close":42.05}
{"ticker":"AFAM","date":"2015-03-25","pret":0.04654,"close":41.11}
{"ticker":"AFAM","date":"2015-03-26","pret":-0.02288,"close":38.93}
{"ticker":"AFAM","date":"2015-03-27","pret":-0.05226,"close":39.75}
{"ticker":"AFAM","date":"2015-03-30","pret":0.02007,"close":42.16}
{"ticker":"AFAM","date":"2015-03-31","pret":0.05839,"close":44.71}
{"ticker":"AFAM","date":"2015-04-01","pret":0.05898,"close":45.17}
{"ticker":"AFAM","date":"2015-04-02","pret":0.01576,"close":46.55}
{"ticker":"AFAM","date":"2015-04-06","pret":0.0293,"close":47.08}
{"ticker":"AFAM","date":"2015-04-07","pret":0.00831,"close":47.76}
{"ticker":"AFAM","date":"2015-04-08","pret":-0.00745,"close":44.92}
{"ticker":"AFAM","date":"2015-04-09","pret":-0.041,"close":43.94}
{"ticker":"AFAM","date":"2015-04-10","pret":-0.02206,"close":42.2}
{"ticker":"AFAM","date":"2015-04-13","pret":-0.03733,"close":45.99}
{"ticker":"AFAM","date":"2015-04-14","pret":0.1585,"close":45.58}
{"ticker":"AFAM","date":"2015-04-15","pret":-0.07535,"close":44.88}
{"ticker":"AFAM","date":"2015-04-16","pret":-0.0242,"close":43.84}
{"ticker":"AFAM","date":"2015-04-17","pret":-0.03053,"close":43.24}
{"ticker":"AFAM","date":"2015-04-20","pret":-0.00414,"close":45.14}
{"ticker":"AFAM","date":"2015-04-21","pret":0.0453,"close":44.82}
{"ticker":"AFAM","date":"2015-04-22","pret":-0.01443,"close":44.6}
{"ticker":"AFAM","date":"2015-04-23","pret":-0.00426,"close":45.31}
{"ticker":"AFAM","date":"2015-04-24","pret":0.02374,"close":47.11}
{"ticker":"AFAM","date":"2015-04-27","pret":0.0406,"close":45.17}
{"ticker":"AFAM","date":"2015-04-28","pret":-0.05384,"close":45.55}
{"ticker":"AFAM","date":"2015-04-29","pret":0.00333,"close":44.9}
{"ticker":"AFAM","date":"2015-04-30","pret":-0.01069,"close":43.28}
{"ticker":"AFAM","date":"2015-05-01","pret":-0.02676,"close":43.52}
{"ticker":"AFAM","date":"2015-05-04","pret":0.0023,"close":43.26}
{"ticker":"AFAM","date":"2015-05-05","pret":-0.00991,"close":41.89}
{"ticker":"AFAM","date":"2015-05-06","pret":-0.00511,"close":37.93}
{"ticker":"AFAM","date":"2015-05-07","pret":-0.12879,"close":39.05}
{"ticker":"AFAM","date":"2015-05-08","pret":0.03717,"close":38.5}
{"ticker":"AFAM","date":"2015-05-11","pret":-0.01776,"close":38.95}
{"ticker":"AFAM","date":"2015-05-12","pret":0.01162,"close":37.36}
{"ticker":"AFAM","date":"2015-05-13","pret":-0.03262,"close":37}
{"ticker":"AFAM","date":"2015-05-14","pret":-0.01201,"close":37.88}
{"ticker":"AFAM","date":"2015-05-15","pret":0.01651,"close":38.81}
{"ticker":"AFAM","date":"2015-05-18","pret":0.01909,"close":38.64}
{"ticker":"AFAM","date":"2015-05-19","pret":0.00207,"close":38.85}
{"ticker":"AFAM","date":"2015-05-20","pret":0.00747,"close":39.32}
{"ticker":"AFAM","date":"2015-05-21","pret":0.00869,"close":38.09}
{"ticker":"AFAM","date":"2015-05-22","pret":-0.03547,"close":37.92}
{"ticker":"AFAM","date":"2015-05-26","pret":-0.009,"close":38.2}
{"ticker":"AFAM","date":"2015-05-27","pret":0.01452,"close":38.22}
{"ticker":"AFAM","date":"2015-05-28","pret":0.00052,"close":37.74}
{"ticker":"AFAM","date":"2015-05-29","pret":-0.01425,"close":38.4}
{"ticker":"AFAM","date":"2015-06-01","pret":0.02156,"close":38.36}
{"ticker":"AFAM","date":"2015-06-02","pret":-0.01546,"close":38.56}
{"ticker":"AFAM","date":"2015-06-03","pret":0.01936,"close":36.82}
{"ticker":"AFAM","date":"2015-06-04","pret":-0.05813,"close":36.59}
{"ticker":"AFAM","date":"2015-06-05","pret":0.00356,"close":36.98}
{"ticker":"AFAM","date":"2015-06-08","pret":0.01278,"close":37.06}
{"ticker":"AFAM","date":"2015-06-09","pret":0.00458,"close":37.16}
{"ticker":"AFAM","date":"2015-06-10","pret":0.00215,"close":39.01}
{"ticker":"AFAM","date":"2015-06-11","pret":0.04972,"close":39.79}
{"ticker":"AFAM","date":"2015-06-12","pret":0.01066,"close":40}
{"ticker":"AFAM","date":"2015-06-15","pret":0.00378,"close":39.58}
{"ticker":"AFAM","date":"2015-06-16","pret":-0.00378,"close":40.01}
{"ticker":"AFAM","date":"2015-06-17","pret":0.0143,"close":40.87}
{"ticker":"AFAM","date":"2015-06-18","pret":0.02484,"close":41.96}
{"ticker":"AFAM","date":"2015-06-19","pret":0.02234,"close":44.11}
{"ticker":"AFAM","date":"2015-06-22","pret":0.04754,"close":44.32}
{"ticker":"AFAM","date":"2015-06-23","pret":-0.00068,"close":40.14}
{"ticker":"AFAM","date":"2015-06-24","pret":-0.10054,"close":38.89}
{"ticker":"AFAM","date":"2015-06-25","pret":-0.02384,"close":39.27}
{"ticker":"AFAM","date":"2015-06-26","pret":0.00614,"close":39.16}
{"ticker":"AFAM","date":"2015-06-29","pret":-0.00102,"close":39.24}
{"ticker":"AFAM","date":"2015-06-30","pret":0.00839,"close":39.91}
{"ticker":"AFAM","date":"2015-07-01","pret":0.01383,"close":39.54}
{"ticker":"AFAM","date":"2015-07-02","pret":-0.01257,"close":39.21}
{"ticker":"AFAM","date":"2015-07-06","pret":-0.01401,"close":39.66}
{"ticker":"AFAM","date":"2015-07-07","pret":0.01653,"close":39.56}
{"ticker":"AFAM","date":"2015-07-08","pret":-0.00836,"close":40.97}
{"ticker":"AFAM","date":"2015-07-09","pret":0.0518,"close":40.62}
{"ticker":"AFAM","date":"2015-07-10","pret":-0.01068,"close":42.32}
{"ticker":"AFAM","date":"2015-07-13","pret":0.03314,"close":43.07}
{"ticker":"AFAM","date":"2015-07-14","pret":0.01733,"close":42.81}
{"ticker":"AFAM","date":"2015-07-15","pret":-0.00933,"close":43.2}
{"ticker":"AFAM","date":"2015-07-16","pret":0.01673,"close":43.33}
{"ticker":"AFAM","date":"2015-07-17","pret":-0.00046,"close":43.97}
{"ticker":"AFAM","date":"2015-07-20","pret":0.01396,"close":43.23}
{"ticker":"AFAM","date":"2015-07-21","pret":-0.01998,"close":43.38}
{"ticker":"AFAM","date":"2015-07-22","pret":0.00946,"close":43.85}
{"ticker":"AFAM","date":"2015-07-23","pret":0.01346,"close":43.88}
{"ticker":"AFAM","date":"2015-07-24","pret":-0.00957,"close":43.59}
{"ticker":"AFAM","date":"2015-07-27","pret":-0.01151,"close":42.48}
{"ticker":"AFAM","date":"2015-07-28","pret":-0.01258,"close":42.64}
{"ticker":"AFAM","date":"2015-07-29","pret":0.00794,"close":41.97}
{"ticker":"AFAM","date":"2015-07-30","pret":-0.0157,"close":40}
{"ticker":"AFAM","date":"2015-07-31","pret":-0.0484,"close":43.76}
{"ticker":"AFAM","date":"2015-08-03","pret":0.08162,"close":44.66}
{"ticker":"AFAM","date":"2015-08-04","pret":0.0246,"close":48.01}
{"ticker":"AFAM","date":"2015-08-05","pret":0.06663,"close":48.22}
{"ticker":"AFAM","date":"2015-08-06","pret":0.01038,"close":48.39}
{"ticker":"AFAM","date":"2015-08-07","pret":0.00699,"close":48.24}
{"ticker":"AFAM","date":"2015-08-10","pret":-0.00823,"close":49.74}
{"ticker":"AFAM","date":"2015-08-11","pret":0.02833,"close":48.74}
{"ticker":"AFAM","date":"2015-08-12","pret":-0.03309,"close":48.33}
{"ticker":"AFAM","date":"2015-08-13","pret":0.00332,"close":48.58}
{"ticker":"AFAM","date":"2015-08-14","pret":0.0031,"close":48.29}
{"ticker":"AFAM","date":"2015-08-17","pret":-0.00787,"close":49.53}
{"ticker":"AFAM","date":"2015-08-18","pret":0.03052,"close":49.24}
{"ticker":"AFAM","date":"2015-08-19","pret":-0.01157,"close":48.65}
{"ticker":"AFAM","date":"2015-08-20","pret":-0.0202,"close":47.06}
{"ticker":"AFAM","date":"2015-08-21","pret":-0.03669,"close":46.84}
{"ticker":"AFAM","date":"2015-08-24","pret":-0.0462,"close":43.66}
{"ticker":"AFAM","date":"2015-08-25","pret":0.02082,"close":43.78}
{"ticker":"AFAM","date":"2015-08-26","pret":-0.01047,"close":45.24}
{"ticker":"AFAM","date":"2015-08-27","pret":0.01819,"close":45.45}
{"ticker":"AFAM","date":"2015-08-28","pret":-0.00507,"close":45.43}
{"ticker":"AFAM","date":"2015-08-31","pret":-0.00465,"close":44.3}
{"ticker":"AFAM","date":"2015-09-01","pret":-0.03917,"close":43.99}
{"ticker":"AFAM","date":"2015-09-02","pret":0.02508,"close":45.47}
{"ticker":"AFAM","date":"2015-09-03","pret":0.03016,"close":44.74}
{"ticker":"AFAM","date":"2015-09-04","pret":-0.03084,"close":45.38}
{"ticker":"AFAM","date":"2015-09-08","pret":0.03629,"close":45.32}
{"ticker":"AFAM","date":"2015-09-09","pret":-0.00873,"close":45.69}
{"ticker":"AFAM","date":"2015-09-10","pret":-0.00285,"close":45.14}
{"ticker":"AFAM","date":"2015-09-11","pret":-0.01417,"close":45.55}
{"ticker":"AFAM","date":"2015-09-14","pret":0.01724,"close":45.83}
{"ticker":"AFAM","date":"2015-09-15","pret":0.00634,"close":46.97}
{"ticker":"AFAM","date":"2015-09-16","pret":0.02346,"close":46.95}
{"ticker":"AFAM","date":"2015-09-17","pret":0.00064,"close":48.29}
{"ticker":"AFAM","date":"2015-09-18","pret":0.01372,"close":45.2}
{"ticker":"AFAM","date":"2015-09-21","pret":-0.04416,"close":44.81}
{"ticker":"AFAM","date":"2015-09-22","pret":-0.02553,"close":44.86}
{"ticker":"AFAM","date":"2015-09-23","pret":0.01162,"close":45.66}
{"ticker":"AFAM","date":"2015-09-24","pret":0.01171,"close":45.9}
{"ticker":"AFAM","date":"2015-09-25","pret":0.01482,"close":43.39}
{"ticker":"AFAM","date":"2015-09-28","pret":-0.06574,"close":40.92}
{"ticker":"AFAM","date":"2015-09-29","pret":-0.05804,"close":40.17}
{"ticker":"AFAM","date":"2015-09-30","pret":-0.00172,"close":40.05}
{"ticker":"AFAM","date":"2015-10-01","pret":-0.01209,"close":39.66}
{"ticker":"AFAM","date":"2015-10-02","pret":-0.02464,"close":39.14}
{"ticker":"AFAM","date":"2015-10-05","pret":0.00178,"close":38.85}
{"ticker":"AFAM","date":"2015-10-06","pret":-0.01227,"close":37.75}
{"ticker":"AFAM","date":"2015-10-07","pret":-0.02711,"close":38.57}
{"ticker":"AFAM","date":"2015-10-08","pret":0.01521,"close":39.11}
{"ticker":"AFAM","date":"2015-10-09","pret":0.01908,"close":39.82}
{"ticker":"AFAM","date":"2015-10-12","pret":0.01772,"close":40.29}
{"ticker":"AFAM","date":"2015-10-13","pret":0.00775,"close":39.61}
{"ticker":"AFAM","date":"2015-10-14","pret":-0.01581,"close":38.75}
{"ticker":"AFAM","date":"2015-10-15","pret":-0.0207,"close":40.75}
{"ticker":"AFAM","date":"2015-10-16","pret":0.055,"close":40.86}
{"ticker":"AFAM","date":"2015-10-19","pret":-0.02024,"close":41.12}
{"ticker":"AFAM","date":"2015-10-20","pret":0.02244,"close":41.42}
{"ticker":"AFAM","date":"2015-10-21","pret":0.00995,"close":41.36}
{"ticker":"AFAM","date":"2015-10-22","pret":0.00386,"close":38.03}
{"ticker":"AFAM","date":"2015-10-23","pret":-0.08217,"close":40.83}
{"ticker":"AFAM","date":"2015-10-26","pret":0.0593,"close":39.81}
{"ticker":"AFAM","date":"2015-10-27","pret":-0.02038,"close":40.35}
{"ticker":"AFAM","date":"2015-10-28","pret":-0.00554,"close":41.48}
{"ticker":"AFAM","date":"2015-10-29","pret":0.04735,"close":41.5}
{"ticker":"AFAM","date":"2015-10-30","pret":-0.00338,"close":41.38}
{"ticker":"AFAM","date":"2015-11-02","pret":-0.00339,"close":42.4}
{"ticker":"AFAM","date":"2015-11-03","pret":0.02301,"close":41.88}
{"ticker":"AFAM","date":"2015-11-04","pret":-0.00261,"close":42.29}
{"ticker":"AFAM","date":"2015-11-05","pret":0.00498,"close":43.45}
{"ticker":"AFAM","date":"2015-11-06","pret":0.02198,"close":44.7}
{"ticker":"AFAM","date":"2015-11-09","pret":0.02872,"close":43.74}
{"ticker":"AFAM","date":"2015-11-10","pret":-0.017,"close":43.59}
{"ticker":"AFAM","date":"2015-11-11","pret":-0.00046,"close":41.8}
{"ticker":"AFAM","date":"2015-11-12","pret":-0.05355,"close":40.98}
{"ticker":"AFAM","date":"2015-11-13","pret":-0.01581,"close":41.34}
{"ticker":"AFAM","date":"2015-11-16","pret":0.01024,"close":40.41}
{"ticker":"AFAM","date":"2015-11-17","pret":-0.01713,"close":39.94}
{"ticker":"AFAM","date":"2015-11-18","pret":-0.00718,"close":41.15}
{"ticker":"AFAM","date":"2015-11-19","pret":0.01798,"close":39.47}
{"ticker":"AFAM","date":"2015-11-20","pret":-0.02999,"close":40.91}
{"ticker":"AFAM","date":"2015-11-23","pret":0.01993,"close":42.23}
{"ticker":"AFAM","date":"2015-11-24","pret":0.03251,"close":41.89}
{"ticker":"AFAM","date":"2015-11-25","pret":-0.00096,"close":42.05}
{"ticker":"AFAM","date":"2015-11-26"}
{"ticker":"AFAM","date":"2015-11-27","pret":0.00904,"close":42.56}
{"ticker":"AFAM","date":"2015-11-30","pret":0.01013,"close":42.37}
{"ticker":"AFAM","date":"2015-12-01","pret":-0.00611,"close":42.05}
{"ticker":"AFAM","date":"2015-12-02","pret":-0.00853,"close":42.23}
{"ticker":"AFAM","date":"2015-12-03","pret":0.00593,"close":39.87}
{"ticker":"AFAM","date":"2015-12-04","pret":-0.06244,"close":40.95}
{"ticker":"AFAM","date":"2015-12-07","pret":0.03585,"close":39.61}
{"ticker":"AFAM","date":"2015-12-08","pret":-0.04877,"close":39.86}
{"ticker":"AFAM","date":"2015-12-09","pret":-0.0023,"close":38.1}
{"ticker":"AFAM","date":"2015-12-10","pret":-0.02405,"close":39.22}
{"ticker":"AFAM","date":"2015-12-11","pret":0.01068,"close":38.87}
{"ticker":"AFAM","date":"2015-12-14","pret":0.01924,"close":38.38}
{"ticker":"AFAM","date":"2015-12-15","pret":-0.02391,"close":38.81}
{"ticker":"AFAM","date":"2015-12-16","pret":0.02239,"close":39.4}
{"ticker":"AFAM","date":"2015-12-17"}
{"ticker":"AFAM","date":"2015-12-18","pret":-0.00818,"close":39.59}
{"ticker":"AFAM","date":"2015-12-21","pret":0.01805,"close":40.07}
{"ticker":"AFAM","date":"2015-12-22","pret":0.01028,"close":40.21}
{"ticker":"AFAM","date":"2015-12-23","pret":0.00671,"close":39.62}
{"ticker":"AFAM","date":"2015-12-24","pret":-0.02356,"close":38.99}
{"ticker":"AFAM","date":"2015-12-28","pret":-0.01508,"close":38.86}
{"ticker":"AFAM","date":"2015-12-29","pret":0.00616,"close":39.53}
{"ticker":"AFAM","date":"2015-12-30","pret":0.00993,"close":38.68}
{"ticker":"AFAM","date":"2015-12-31","pret":-0.02462,"close":38.23}
{"ticker":"AFAM","date":"2016-01-04","pret":-0.0157,"close":38.14}
{"ticker":"AFAM","date":"2016-01-05","pret":0.00631,"close":40.04}
{"ticker":"AFFX","date":"2015-01-02","pret":-0.002,"close":9.99}
{"ticker":"AFFX","date":"2015-01-05","pret":-0.00402,"close":9.99}
{"ticker":"AFFX","date":"2015-01-06","pret":0.00602,"close":9.94}
{"ticker":"AFFX","date":"2015-01-07","pret":-0.003,"close":10.1}
{"ticker":"AFFX","date":"2015-01-08","pret":0.02574,"close":10.49}
{"ticker":"AFFX","date":"2015-01-09","pret":0.02319,"close":10.39}
{"ticker":"AFFX","date":"2015-01-12","pret":0.02825,"close":10.69}
{"ticker":"AFFX","date":"2015-01-13","pret":0.01016,"close":10.85}
{"ticker":"AFFX","date":"2015-01-14","pret":-0.01668,"close":10.88}
{"ticker":"AFFX","date":"2015-01-15","pret":0.02218,"close":10.95}
{"ticker":"AFFX","date":"2015-01-16","pret":-0.00734,"close":11.29}
{"ticker":"AFFX","date":"2015-01-20","pret":0.06764,"close":11.66}
{"ticker":"AFFX","date":"2015-01-21","pret":-0.02263,"close":10.86}
{"ticker":"AFFX","date":"2015-01-22","pret":-0.04501,"close":11.06}
{"ticker":"AFFX","date":"2015-01-23","pret":0.01281,"close":11.2}
{"ticker":"AFFX","date":"2015-01-26","pret":0.02158,"close":11}
{"ticker":"AFFX","date":"2015-01-27","pret":-0.03716,"close":11.07}
{"ticker":"AFFX","date":"2015-01-28","pret":0.02912,"close":10.92}
{"ticker":"AFFX","date":"2015-01-29","pret":-0.01628,"close":11.26}
{"ticker":"AFFX","date":"2015-01-30","pret":0.01986,"close":11.04}
{"ticker":"AFFX","date":"2015-02-02","pret":-0.00718,"close":10.98}
{"ticker":"AFFX","date":"2015-02-03","pret":-0.00723,"close":11.01}
{"ticker":"AFFX","date":"2015-02-04","pret":-0.00091,"close":10.96}
{"ticker":"AFFX","date":"2015-02-05","pret":0.04957,"close":11.48}
{"ticker":"AFFX","date":"2015-02-06","pret":-0.00867,"close":11.38}
{"ticker":"AFFX","date":"2015-02-09","pret":-0.00875,"close":11.34}
{"ticker":"AFFX","date":"2015-02-10","pret":0.00263,"close":11.25}
{"ticker":"AFFX","date":"2015-02-11","pret":-0.01146,"close":11.14}
{"ticker":"AFFX","date":"2015-02-12","pret":-0.00801,"close":11.43}
{"ticker":"AFFX","date":"2015-02-13","pret":0.02733,"close":11.45}
{"ticker":"AFFX","date":"2015-02-17","pret":-0.00873,"close":11.77}
{"ticker":"AFFX","date":"2015-02-18","pret":0.03279,"close":11.71}
{"ticker":"AFFX","date":"2015-02-19","pret":-0.00511,"close":11.88}
{"ticker":"AFFX","date":"2015-02-20","pret":0.01356,"close":11.84}
{"ticker":"AFFX","date":"2015-02-23","pret":-0.00337,"close":11.67}
{"ticker":"AFFX","date":"2015-02-24","pret":-0.01275,"close":11.57}
{"ticker":"AFFX","date":"2015-02-25","pret":-0.02864,"close":11.64}
{"ticker":"AFFX","date":"2015-02-26","pret":0.02607,"close":11.73}
{"ticker":"AFFX","date":"2015-02-27","pret":0.00513,"close":11.7}
{"ticker":"AFFX","date":"2015-03-02","pret":0.00256,"close":11.78}
{"ticker":"AFFX","date":"2015-03-03","pret":-0.00341,"close":11.74}
{"ticker":"AFFX","date":"2015-03-04","pret":-0.00256,"close":11.83}
{"ticker":"AFFX","date":"2015-03-05","pret":0.02536,"close":12.19}
{"ticker":"AFFX","date":"2015-03-06","pret":0.0182,"close":11.81}
{"ticker":"AFFX","date":"2015-03-09","pret":-0.00328,"close":12.29}
{"ticker":"AFFX","date":"2015-03-10","pret":0.01145,"close":12.26}
{"ticker":"AFFX","date":"2015-03-11","pret":-0.00163,"close":12.3}
{"ticker":"AFFX","date":"2015-03-12","pret":0.01134,"close":12.36}
{"ticker":"AFFX","date":"2015-03-13","pret":0.00161,"close":12.62}
{"ticker":"AFFX","date":"2015-03-16","pret":0.02461,"close":12.68}
{"ticker":"AFFX","date":"2015-03-17","pret":-0.0055,"close":13.07}
{"ticker":"AFFX","date":"2015-03-18","pret":0.03106,"close":12.95}
{"ticker":"AFFX","date":"2015-03-19","pret":-0.01696,"close":12.94}
{"ticker":"AFFX","date":"2015-03-20","pret":0.0139,"close":12.87}
{"ticker":"AFFX","date":"2015-03-23","pret":-0.01002,"close":12.95}
{"ticker":"AFFX","date":"2015-03-24","pret":0.00386,"close":12.92}
{"ticker":"AFFX","date":"2015-03-25","pret":-0.00542,"close":12.7}
{"ticker":"AFFX","date":"2015-03-26","pret":-0.02276,"close":12}
{"ticker":"AFFX","date":"2015-03-27","pret":-0.04712,"close":12.71}
{"ticker":"AFFX","date":"2015-03-30","pret":0.06131,"close":12.86}
{"ticker":"AFFX","date":"2015-03-31","pret":0,"close":12.56}
{"ticker":"AFFX","date":"2015-04-01","pret":-0.01736,"close":12.35}
{"ticker":"AFFX","date":"2015-04-02","pret":-0.01767,"close":12.43}
{"ticker":"AFFX","date":"2015-04-06","pret":-0.00243,"close":12.5}
{"ticker":"AFFX","date":"2015-04-07","pret":0.01851,"close":12.37}
{"ticker":"AFFX","date":"2015-04-08","pret":-0.01042,"close":12.83}
{"ticker":"AFFX","date":"2015-04-09","pret":0.0364,"close":12.63}
{"ticker":"AFFX","date":"2015-04-10","pret":-0.01487,"close":12.86}
{"ticker":"AFFX","date":"2015-04-13","pret":0.00472,"close":12.61}
{"ticker":"AFFX","date":"2015-04-14","pret":-0.01503,"close":12.52}
{"ticker":"AFFX","date":"2015-04-15","pret":0.00398,"close":12.57}
{"ticker":"AFFX","date":"2015-04-16","pret":-0.00159,"close":12.67}
{"ticker":"AFFX","date":"2015-04-17","pret":-0.00398,"close":12.49}
{"ticker":"AFFX","date":"2015-04-20","pret":0.0016,"close":12.63}
{"ticker":"AFFX","date":"2015-04-21","pret":0.01109,"close":12.7}
{"ticker":"AFFX","date":"2015-04-22","pret":0,"close":12.57}
{"ticker":"AFFX","date":"2015-04-23","pret":-0.01269,"close":12.6}
{"ticker":"AFFX","date":"2015-04-24","pret":0.00239,"close":12.44}
{"ticker":"AFFX","date":"2015-04-27","pret":-0.0104,"close":12.26}
{"ticker":"AFFX","date":"2015-04-28","pret":-0.0097,"close":12.22}
{"ticker":"AFFX","date":"2015-04-29","pret":-0.01638,"close":12.18}
{"ticker":"AFFX","date":"2015-04-30","pret":0.0317,"close":12.13}
{"ticker":"AFFX","date":"2015-05-01","pret":-0.02184,"close":12.17}
{"ticker":"AFFX","date":"2015-05-04","pret":-0.00164,"close":12.48}
{"ticker":"AFFX","date":"2015-05-05","pret":0.01463,"close":12.1}
{"ticker":"AFFX","date":"2015-05-06","pret":-0.01956,"close":12.19}
{"ticker":"AFFX","date":"2015-05-07","pret":0.00329,"close":12.24}
{"ticker":"AFFX","date":"2015-05-08","pret":0.01789,"close":12.28}
{"ticker":"AFFX","date":"2015-05-11","pret":-0.00647,"close":12.33}
{"ticker":"AFFX","date":"2015-05-12","pret":-0.00733,"close":12.31}
{"ticker":"AFFX","date":"2015-05-13","pret":0.01299,"close":12.37}
{"ticker":"AFFX","date":"2015-05-14","pret":-0.00161,"close":12.52}
{"ticker":"AFFX","date":"2015-05-15","pret":-0.07373,"close":12.47}
{"ticker":"AFFX","date":"2015-05-18","pret":0.07535,"close":12.67}
{"ticker":"AFFX","date":"2015-05-19","pret":0.01996,"close":12.63}
{"ticker":"AFFX","date":"2015-05-20","pret":0,"close":12.55}
{"ticker":"AFFX","date":"2015-05-21","pret":-0.01113,"close":12.31}
{"ticker":"AFFX","date":"2015-05-22","pret":-0.021,"close":12.17}
{"ticker":"AFFX","date":"2015-05-26","pret":-0.0148,"close":12.04}
{"ticker":"AFFX","date":"2015-05-27","pret":0.00248,"close":12}
{"ticker":"AFFX","date":"2015-05-28","pret":-0.0083,"close":11.99}
{"ticker":"AFFX","date":"2015-05-29","pret":-0.01005,"close":11.73}
{"ticker":"AFFX","date":"2015-06-01","pret":-0.0093,"close":11.77}
{"ticker":"AFFX","date":"2015-06-02","pret":-0.00426,"close":11.66}
{"ticker":"AFFX","date":"2015-06-03","pret":-0.00256,"close":12}
{"ticker":"AFFX","date":"2015-06-04","pret":0.01612,"close":11.7}
{"ticker":"AFFX","date":"2015-06-05","pret":-0.01441,"close":11.84}
{"ticker":"AFFX","date":"2015-06-08","pret":0.00511,"close":11.65}
{"ticker":"AFFX","date":"2015-06-09","pret":-0.01197,"close":11.57}
{"ticker":"AFFX","date":"2015-06-10","pret":-0.00344,"close":11.94}
{"ticker":"AFFX","date":"2015-06-11","pret":0.03059,"close":11.78}
{"ticker":"AFFX","date":"2015-06-12","pret":-0.01518,"close":11.63}
{"ticker":"AFFX","date":"2015-06-15","pret":-0.02147,"close":11.48}
{"ticker":"AFFX","date":"2015-06-16","pret":-0.0061,"close":11.49}
{"ticker":"AFFX","date":"2015-06-17","pret":0.00262,"close":11.5}
{"ticker":"AFFX","date":"2015-06-18","pret":0.00261,"close":12}
{"ticker":"AFFX","date":"2015-06-19","pret":0.04002,"close":11.98}
{"ticker":"AFFX","date":"2015-06-22","pret":0.00167,"close":11.91}
{"ticker":"AFFX","date":"2015-06-23","pret":-0.01089,"close":11.78}
{"ticker":"AFFX","date":"2015-06-24","pret":-0.01101,"close":11.54}
{"ticker":"AFFX","date":"2015-06-25","pret":-0.01027,"close":11.5}
{"ticker":"AFFX","date":"2015-06-26","pret":-0.00518,"close":11.05}
{"ticker":"AFFX","date":"2015-06-29","pret":-0.05604,"close":10.7}
{"ticker":"AFFX","date":"2015-06-30","pret":-0.01661,"close":10.92}
{"ticker":"AFFX","date":"2015-07-01","pret":0.02117,"close":10.56}
{"ticker":"AFFX","date":"2015-07-02","pret":-0.03617,"close":10.38}
{"ticker":"AFFX","date":"2015-07-06","pret":-0.04638,"close":10.22}
{"ticker":"AFFX","date":"2015-07-07","pret":0.01375,"close":10.4}
{"ticker":"AFFX","date":"2015-07-08","pret":0.00098,"close":10.66}
{"ticker":"AFFX","date":"2015-07-09","pret":0.04944,"close":10.79}
{"ticker":"AFFX","date":"2015-07-10","pret":0.01199,"close":11.05}
{"ticker":"AFFX","date":"2015-07-13","pret":0.02355,"close":11.32}
{"ticker":"AFFX","date":"2015-07-14","pret":0.01599,"close":11.4}
{"ticker":"AFFX","date":"2015-07-15","pret":0.00527,"close":11.19}
{"ticker":"AFFX","date":"2015-07-16","pret":-0.01057,"close":11.29}
{"ticker":"AFFX","date":"2015-07-17","pret":0.00088,"close":11.37}
{"ticker":"AFFX","date":"2015-07-20","pret":0.01056,"close":11.19}
{"ticker":"AFFX","date":"2015-07-21","pret":-0.01945,"close":11.19}
{"ticker":"AFFX","date":"2015-07-22","pret":-0.00717,"close":11.38}
{"ticker":"AFFX","date":"2015-07-23","pret":0.0602,"close":11.21}
{"ticker":"AFFX","date":"2015-07-24","pret":-0.05661,"close":11.05}
{"ticker":"AFFX","date":"2015-07-27","pret":-0.01444,"close":10.92}
{"ticker":"AFFX","date":"2015-07-28","pret":-0.00273,"close":10.88}
{"ticker":"AFFX","date":"2015-07-29","pret":-0.00548,"close":10.95}
{"ticker":"AFFX","date":"2015-07-30","pret":0.01366,"close":10.78}
{"ticker":"AFFX","date":"2015-07-31","pret":-0.02286,"close":10.96}
{"ticker":"AFFX","date":"2015-08-03","pret":0.00829,"close":10.86}
{"ticker":"AFFX","date":"2015-08-04","pret":-0.00552,"close":10.75}
{"ticker":"AFFX","date":"2015-08-05","pret":-0.00277,"close":10.68}
{"ticker":"AFFX","date":"2015-08-06","pret":-0.01304,"close":10.4}
{"ticker":"AFFX","date":"2015-08-07","pret":-0.02852,"close":10.12}
{"ticker":"AFFX","date":"2015-08-10","pret":-0.0244,"close":10.24}
{"ticker":"AFFX","date":"2015-08-11","pret":0.00493,"close":9.92}
{"ticker":"AFFX","date":"2015-08-12","pret":-0.03197,"close":9.82}
{"ticker":"AFFX","date":"2015-08-13","pret":-0.00611,"close":9.78}
{"ticker":"AFFX","date":"2015-08-14","pret":-0.00512,"close":9.64}
{"ticker":"AFFX","date":"2015-08-17","pret":-0.0218,"close":9.97}
{"ticker":"AFFX","date":"2015-08-18","pret":0.04714,"close":9.81}
{"ticker":"AFFX","date":"2015-08-19","pret":-0.02124,"close":9.71}
{"ticker":"AFFX","date":"2015-08-20","pret":-0.02066,"close":9.24}
{"ticker":"AFFX","date":"2015-08-21","pret":-0.05581,"close":9.4}
{"ticker":"AFFX","date":"2015-08-24","pret":-0.03139,"close":8.79}
{"ticker":"AFFX","date":"2015-08-25","pret":0.03029,"close":8.83}
{"ticker":"AFFX","date":"2015-08-26","pret":-0.00111,"close":9.24}
{"ticker":"AFFX","date":"2015-08-27","pret":0.04752,"close":9.66}
{"ticker":"AFFX","date":"2015-08-28","pret":0.01049,"close":9.48}
{"ticker":"AFFX","date":"2015-08-31","pret":-0.02003,"close":9.33}
{"ticker":"AFFX","date":"2015-09-01","pret":-0.02262,"close":8.97}
{"ticker":"AFFX","date":"2015-09-02","pret":-0.00765,"close":9.16}
{"ticker":"AFFX","date":"2015-09-03","pret":0.01309,"close":9.19}
{"ticker":"AFFX","date":"2015-09-04","pret":-0.02191,"close":9.08}
{"ticker":"AFFX","date":"2015-09-08","pret":0.02515,"close":9.55}
{"ticker":"AFFX","date":"2015-09-09","pret":0.04229,"close":9.47}
{"ticker":"AFFX","date":"2015-09-10","pret":-0.02092,"close":9.52}
{"ticker":"AFFX","date":"2015-09-11","pret":0,"close":9.62}
{"ticker":"AFFX","date":"2015-09-14","pret":0.02196,"close":9.44}
{"ticker":"AFFX","date":"2015-09-15","pret":-0.01984,"close":9.63}
{"ticker":"AFFX","date":"2015-09-16","pret":0.0157,"close":9.48}
{"ticker":"AFFX","date":"2015-09-17","pret":-0.01781,"close":9.87}
{"ticker":"AFFX","date":"2015-09-18","pret":0.0302,"close":9.47}
{"ticker":"AFFX","date":"2015-09-21","pret":-0.02703,"close":9.12}
{"ticker":"AFFX","date":"2015-09-22","pret":-0.04858,"close":8.9}
{"ticker":"AFFX","date":"2015-09-23","pret":-0.01561,"close":9.01}
{"ticker":"AFFX","date":"2015-09-24","pret":0,"close":9.07}
{"ticker":"AFFX","date":"2015-09-25","pret":0.0277,"close":8.9}
{"ticker":"AFFX","date":"2015-09-28","pret":-0.02995,"close":8.59}
{"ticker":"AFFX","date":"2015-09-29","pret":-0.0367,"close":8.5}
{"ticker":"AFFX","date":"2015-09-30","pret":0.0093,"close":8.54}
{"ticker":"AFFX","date":"2015-10-01","pret":-0.0093,"close":8.54}
{"ticker":"AFFX","date":"2015-10-02","pret":-0.0153,"close":8.67}
{"ticker":"AFFX","date":"2015-10-05","pret":0.03954,"close":8.77}
{"ticker":"AFFX","date":"2015-10-06","pret":-0.01378,"close":8.46}
{"ticker":"AFFX","date":"2015-10-07","pret":-0.02103,"close":8.38}
{"ticker":"AFFX","date":"2015-10-08","pret":-0.00949,"close":8.75}
{"ticker":"AFFX","date":"2015-10-09"}
{"ticker":"AFFX","date":"2015-10-12","pret":0.03398,"close":8.67}
{"ticker":"AFFX","date":"2015-10-13","pret":-0.01275,"close":8.45}
{"ticker":"AFFX","date":"2015-10-14","pret":-0.01174,"close":8.34}
{"ticker":"AFFX","date":"2015-10-15","pret":-0.00711,"close":8.95}
{"ticker":"AFFX","date":"2015-10-16","pret":0.06223,"close":8.89}
{"ticker":"AFFX","date":"2015-10-19","pret":-0.00673,"close":9.25}
{"ticker":"AFFX","date":"2015-10-20","pret":0.03536,"close":9.05}
{"ticker":"AFFX","date":"2015-10-21","pret":-0.00654,"close":8.87}
{"ticker":"AFFX","date":"2015-10-22","pret":-0.0277,"close":9}
{"ticker":"AFFX","date":"2015-10-23","pret":0.02989,"close":9.09}
{"ticker":"AFFX","date":"2015-10-26","pret":-0.01207,"close":9.26}
{"ticker":"AFFX","date":"2015-10-27","pret":0.01751,"close":9.3}
{"ticker":"AFFX","date":"2015-10-28","pret":0.00864,"close":9.71}
{"ticker":"AFFX","date":"2015-10-29","pret":0.01917,"close":8.94}
{"ticker":"AFFX","date":"2015-10-30","pret":-0.05865,"close":9.2}
{"ticker":"AFFX","date":"2015-11-02","pret":0.03409,"close":9.51}
{"ticker":"AFFX","date":"2015-11-03","pret":0.02245,"close":9.33}
{"ticker":"AFFX","date":"2015-11-04","pret":-0.01384,"close":9.31}
{"ticker":"AFFX","date":"2015-11-05","pret":-0.0043,"close":9.42}
{"ticker":"AFFX","date":"2015-11-06","pret":0.00537,"close":9.57}
{"ticker":"AFFX","date":"2015-11-09","pret":0.02328,"close":9.37}
{"ticker":"AFFX","date":"2015-11-10","pret":-0.01901,"close":9.37}
{"ticker":"AFFX","date":"2015-11-11","pret":-0.00107,"close":9.39}
{"ticker":"AFFX","date":"2015-11-12","pret":-0.00857,"close":8.96}
{"ticker":"AFFX","date":"2015-11-13","pret":-0.04176,"close":8.97}
{"ticker":"AFFX","date":"2015-11-16","pret":-0.01129,"close":8.92}
{"ticker":"AFFX","date":"2015-11-17","pret":0.02022,"close":9.07}
{"ticker":"AFFX","date":"2015-11-18","pret":0.00776,"close":9.29}
{"ticker":"AFFX","date":"2015-11-19","pret":0.02184,"close":9.13}
{"ticker":"AFFX","date":"2015-11-20","pret":-0.01195,"close":9.19}
{"ticker":"AFFX","date":"2015-11-23","pret":-0.00328,"close":9.11}
{"ticker":"AFFX","date":"2015-11-24","pret":-0.01214,"close":9.14}
{"ticker":"AFFX","date":"2015-11-25","pret":0.01323,"close":9.27}
{"ticker":"AFFX","date":"2015-11-26"}
{"ticker":"AFFX","date":"2015-11-27","pret":0.01737,"close":9.45}
{"ticker":"AFFX","date":"2015-11-30","pret":0.01813,"close":9.47}
{"ticker":"AFFX","date":"2015-12-01","pret":0.00317,"close":9.56}
{"ticker":"AFFX","date":"2015-12-02","pret":0.01048,"close":9.58}
{"ticker":"AFFX","date":"2015-12-03","pret":0.00312,"close":9.4}
{"ticker":"AFFX","date":"2015-12-04","pret":-0.01783,"close":9.32}
{"ticker":"AFFX","date":"2015-12-07","pret":-0.02356,"close":9.47}
{"ticker":"AFFX","date":"2015-12-08","pret":0.00756,"close":9.34}
{"ticker":"AFFX","date":"2015-12-09","pret":0.00108,"close":9.25}
{"ticker":"AFFX","date":"2015-12-10","pret":-0.00647,"close":9.42}
{"ticker":"AFFX","date":"2015-12-11","pret":-0.00108,"close":9.14}
{"ticker":"AFFX","date":"2015-12-14","pret":-0.01307,"close":9.27}
{"ticker":"AFFX","date":"2015-12-15","pret":0.02384,"close":9.6}
{"ticker":"AFFX","date":"2015-12-16","pret":0.04091,"close":9.79}
{"ticker":"AFFX","date":"2015-12-17"}
{"ticker":"AFFX","date":"2015-12-18","pret":-0.00619,"close":9.51}
{"ticker":"AFFX","date":"2015-12-21","pret":0.0031,"close":9.67}
{"ticker":"AFFX","date":"2015-12-22","pret":0,"close":9.74}
{"ticker":"AFFX","date":"2015-12-23","pret":0.00821,"close":9.68}
{"ticker":"AFFX","date":"2015-12-24","pret":-0.00924,"close":9.72}
{"ticker":"AFFX","date":"2015-12-28","pret":-0.00103,"close":9.75}
{"ticker":"AFFX","date":"2015-12-29","pret":0.0113,"close":9.99}
{"ticker":"AFFX","date":"2015-12-30","pret":0.02322,"close":10}
{"ticker":"AFFX","date":"2015-12-31","pret":-0.01003,"close":10.09}
{"ticker":"AFFX","date":"2016-01-04","pret":-0.0081,"close":9.62}
{"ticker":"AFFX","date":"2016-01-05","pret":-0.01536,"close":9.84}
{"ticker":"AFG","date":"2015-01-02","pret":-0.00897,"close":60.25}
{"ticker":"AFG","date":"2015-01-05","pret":-0.01952,"close":59.46}
{"ticker":"AFG","date":"2015-01-06","pret":-0.00402,"close":59.12}
{"ticker":"AFG","date":"2015-01-07","pret":-0.00017,"close":59.51}
{"ticker":"AFG","date":"2015-01-08","pret":0.00869,"close":60.59}
{"ticker":"AFG","date":"2015-01-09","pret":0.00911,"close":59.97}
{"ticker":"AFG","date":"2015-01-12","pret":-0.00977,"close":59.45}
{"ticker":"AFG","date":"2015-01-13","pret":-0.0045,"close":59.34}
{"ticker":"AFG","date":"2015-01-14","pret":-0.01788,"close":58.59}
{"ticker":"AFG","date":"2015-01-15","pret":-0.00085,"close":58.68}
{"ticker":"AFG","date":"2015-01-16","pret":-0.00239,"close":59.33}
{"ticker":"AFG","date":"2015-01-20","pret":0.01391,"close":58.66}
{"ticker":"AFG","date":"2015-01-21","pret":-0.01186,"close":58.74}
{"ticker":"AFG","date":"2015-01-22","pret":0.00815,"close":60.12}
{"ticker":"AFG","date":"2015-01-23","pret":0.01526,"close":59.59}
{"ticker":"AFG","date":"2015-01-26","pret":-0.01071,"close":60.03}
{"ticker":"AFG","date":"2015-01-27","pret":0,"close":59.58}
{"ticker":"AFG","date":"2015-01-28","pret":0.00771,"close":58.75}
{"ticker":"AFG","date":"2015-01-29","pret":-0.01786,"close":59.1}
{"ticker":"AFG","date":"2015-01-30","pret":-0.00324,"close":58.04}
{"ticker":"AFG","date":"2015-02-02","pret":-0.01946,"close":58.9}
{"ticker":"AFG","date":"2015-02-03","pret":0.02201,"close":60.78}
{"ticker":"AFG","date":"2015-02-04","pret":0.03378,"close":61.29}
{"ticker":"AFG","date":"2015-02-05","pret":0.01372,"close":61.79}
{"ticker":"AFG","date":"2015-02-06","pret":0.00566,"close":61.89}
{"ticker":"AFG","date":"2015-02-09","pret":-0.0055,"close":61.8}
{"ticker":"AFG","date":"2015-02-10","pret":0.01145,"close":62.24}
{"ticker":"AFG","date":"2015-02-11","pret":0.00032,"close":62.4}
{"ticker":"AFG","date":"2015-02-12","pret":0.00368,"close":62.81}
{"ticker":"AFG","date":"2015-02-13","pret":0.00064,"close":62.89}
{"ticker":"AFG","date":"2015-02-17","pret":0.00509,"close":63.18}
{"ticker":"AFG","date":"2015-02-18","pret":0.00143,"close":63.13}
{"ticker":"AFG","date":"2015-02-19","pret":0.00016,"close":63.12}
{"ticker":"AFG","date":"2015-02-20","pret":-0.00334,"close":63.51}
{"ticker":"AFG","date":"2015-02-23","pret":0.00808,"close":63.26}
{"ticker":"AFG","date":"2015-02-24","pret":-0.00348,"close":63.32}
{"ticker":"AFG","date":"2015-02-25","pret":0.00269,"close":63.22}
{"ticker":"AFG","date":"2015-02-26","pret":-0.00348,"close":63.11}
{"ticker":"AFG","date":"2015-02-27","pret":-0.00238,"close":63}
{"ticker":"AFG","date":"2015-03-02","pret":0.00175,"close":63.72}
{"ticker":"AFG","date":"2015-03-03","pret":0.00538,"close":63.73}
{"ticker":"AFG","date":"2015-03-04","pret":-0.00047,"close":63.32}
{"ticker":"AFG","date":"2015-03-05","pret":-0.00032,"close":63.48}
{"ticker":"AFG","date":"2015-03-06","pret":-0.00111,"close":63.1}
{"ticker":"AFG","date":"2015-03-09","pret":-0.00126,"close":63.27}
{"ticker":"AFG","date":"2015-03-10","pret":-0.00778,"close":62.26}
{"ticker":"AFG","date":"2015-03-11","pret":-0.008,"close":62.94}
{"ticker":"AFG","date":"2015-03-12","pret":0.01816,"close":63.98}
{"ticker":"AFG","date":"2015-03-13","pret":0.00849,"close":63.66}
{"ticker":"AFG","date":"2015-03-16","pret":0.00172,"close":64.54}
{"ticker":"AFG","date":"2015-03-17","pret":0.0067,"close":64.55}
{"ticker":"AFG","date":"2015-03-18","pret":0.00124,"close":64.94}
{"ticker":"AFG","date":"2015-03-19","pret":0.00479,"close":64.49}
{"ticker":"AFG","date":"2015-03-20","pret":-0.00185,"close":64.83}
{"ticker":"AFG","date":"2015-03-23","pret":0.00185,"close":64.97}
{"ticker":"AFG","date":"2015-03-24","pret":0.00231,"close":64.69}
{"ticker":"AFG","date":"2015-03-25","pret":-0.00463,"close":64.08}
{"ticker":"AFG","date":"2015-03-26","pret":-0.01198,"close":63.98}
{"ticker":"AFG","date":"2015-03-27","pret":0.00125,"close":63.72}
{"ticker":"AFG","date":"2015-03-30","pret":0.00218,"close":64.49}
{"ticker":"AFG","date":"2015-03-31","pret":0.00125,"close":64.15}
{"ticker":"AFG","date":"2015-04-01","pret":0.00124,"close":64.14}
{"ticker":"AFG","date":"2015-04-02","pret":-0.00234,"close":64.29}
{"ticker":"AFG","date":"2015-04-06","pret":0.00234,"close":64.73}
{"ticker":"AFG","date":"2015-04-07","pret":0.00759,"close":64.3}
{"ticker":"AFG","date":"2015-04-08","pret":-0.00759,"close":64.66}
{"ticker":"AFG","date":"2015-04-09","pret":0.00326,"close":64.72}
{"ticker":"AFG","date":"2015-04-10","pret":0.00834,"close":64.83}
{"ticker":"AFG","date":"2015-04-13","pret":-0.00509,"close":64.79}
{"ticker":"AFG","date":"2015-04-14","pret":0.00509,"close":65.35}
{"ticker":"AFG","date":"2015-04-15","pret":0.00949,"close":65.62}
{"ticker":"AFG","date":"2015-04-16","pret":-0.00137,"close":65.5}
{"ticker":"AFG","date":"2015-04-17","pret":-0.00581,"close":64.57}
{"ticker":"AFG","date":"2015-04-20","pret":-0.00307,"close":65}
{"ticker":"AFG","date":"2015-04-21","pret":0.00231,"close":64.53}
{"ticker":"AFG","date":"2015-04-22","pret":-0.01034,"close":64.51}
{"ticker":"AFG","date":"2015-04-23","pret":0.00031,"close":64.72}
{"ticker":"AFG","date":"2015-04-24","pret":0.00372,"close":64.93}
{"ticker":"AFG","date":"2015-04-27","pret":0.00308,"close":64.11}
{"ticker":"AFG","date":"2015-04-28","pret":-0.01505,"close":64.6}
{"ticker":"AFG","date":"2015-04-29","pret":0.00281,"close":63.78}
{"ticker":"AFG","date":"2015-04-30","pret":-0.00578,"close":63.2}
{"ticker":"AFG","date":"2015-05-01","pret":-0.00487,"close":63.55}
{"ticker":"AFG","date":"2015-05-04","pret":0.0066,"close":63.68}
{"ticker":"AFG","date":"2015-05-05","pret":-0.00644,"close":63.3}
{"ticker":"AFG","date":"2015-05-06","pret":-0.00032,"close":63.47}
{"ticker":"AFG","date":"2015-05-07","pret":0.00094,"close":63.78}
{"ticker":"AFG","date":"2015-05-08","pret":0.00894,"close":64.05}
{"ticker":"AFG","date":"2015-05-11","pret":-0.00125,"close":63.73}
{"ticker":"AFG","date":"2015-05-12","pret":-0.00958,"close":63.42}
{"ticker":"AFG","date":"2015-05-13","pret":0.00331,"close":63.57}
{"ticker":"AFG","date":"2015-05-14","pret":0.00627,"close":64.14}
{"ticker":"AFG","date":"2015-05-15","pret":0.00343,"close":63.87}
{"ticker":"AFG","date":"2015-05-18","pret":-0.00782,"close":64.31}
{"ticker":"AFG","date":"2015-05-19","pret":0.00859,"close":64.51}
{"ticker":"AFG","date":"2015-05-20","pret":0.00388,"close":64.62}
{"ticker":"AFG","date":"2015-05-21","pret":-0.0014,"close":64.27}
{"ticker":"AFG","date":"2015-05-22","pret":-0.00607,"close":63.87}
{"ticker":"AFG","date":"2015-05-26","pret":-0.00973,"close":63.13}
{"ticker":"AFG","date":"2015-05-27","pret":-0.00442,"close":63.68}
{"ticker":"AFG","date":"2015-05-28","pret":0.00616,"close":63.88}
{"ticker":"AFG","date":"2015-05-29","pret":0.00408,"close":63.5}
{"ticker":"AFG","date":"2015-06-01","pret":-0.00267,"close":63.57}
{"ticker":"AFG","date":"2015-06-02","pret":-0.00378,"close":63.9}
{"ticker":"AFG","date":"2015-06-03","pret":0.00817,"close":64.34}
{"ticker":"AFG","date":"2015-06-04","pret":0.00297,"close":63.89}
{"ticker":"AFG","date":"2015-06-05","pret":-0.00016,"close":63.89}
{"ticker":"AFG","date":"2015-06-08","pret":-0.00187,"close":63.56}
{"ticker":"AFG","date":"2015-06-09","pret":-0.00848,"close":63.53}
{"ticker":"AFG","date":"2015-06-10","pret":0.0044,"close":64.64}
{"ticker":"AFG","date":"2015-06-11","pret":0.0162,"close":65.47}
{"ticker":"AFG","date":"2015-06-12","pret":0.00815,"close":65.25}
{"ticker":"AFG","date":"2015-06-15","pret":-0.00846,"close":65.24}
{"ticker":"AFG","date":"2015-06-16","pret":0.00555,"close":65.92}
{"ticker":"AFG","date":"2015-06-17","pret":0.01555,"close":65.97}
{"ticker":"AFG","date":"2015-06-18","pret":0.00121,"close":66.38}
{"ticker":"AFG","date":"2015-06-19","pret":-0.00045,"close":65.83}
{"ticker":"AFG","date":"2015-06-22","pret":0.00211,"close":66.18}
{"ticker":"AFG","date":"2015-06-23","pret":-0.0006,"close":66.51}
{"ticker":"AFG","date":"2015-06-24","pret":0.00241,"close":66.1}
{"ticker":"AFG","date":"2015-06-25","pret":-0.00392,"close":65.76}
{"ticker":"AFG","date":"2015-06-26","pret":-0.0047,"close":65.77}
{"ticker":"AFG","date":"2015-06-29","pret":-0.01176,"close":64.87}
{"ticker":"AFG","date":"2015-06-30","pret":0.00552,"close":65.04}
{"ticker":"AFG","date":"2015-07-01","pret":0.03705,"close":66.64}
{"ticker":"AFG","date":"2015-07-02","pret":-0.01828,"close":66.24}
{"ticker":"AFG","date":"2015-07-06","pret":-0.01374,"close":66.56}
{"ticker":"AFG","date":"2015-07-07","pret":0.01179,"close":67.08}
{"ticker":"AFG","date":"2015-07-08","pret":-0.00196,"close":66.4}
{"ticker":"AFG","date":"2015-07-09","pret":0.01183,"close":66.59}
{"ticker":"AFG","date":"2015-07-10","pret":0.00074,"close":67.57}
{"ticker":"AFG","date":"2015-07-13","pret":0.00844,"close":67.6}
{"ticker":"AFG","date":"2015-07-14","pret":-0.0031,"close":67.75}
{"ticker":"AFG","date":"2015-07-15","pret":0.0034,"close":67.86}
{"ticker":"AFG","date":"2015-07-16","pret":0.00573,"close":68.18}
{"ticker":"AFG","date":"2015-07-17","pret":0.00015,"close":68.01}
{"ticker":"AFG","date":"2015-07-20","pret":-0.00294,"close":67.81}
{"ticker":"AFG","date":"2015-07-21","pret":-0.00162,"close":68.1}
{"ticker":"AFG","date":"2015-07-22","pret":0.0025,"close":68}
{"ticker":"AFG","date":"2015-07-23","pret":0,"close":67.46}
{"ticker":"AFG","date":"2015-07-24","pret":-0.00974,"close":67.58}
{"ticker":"AFG","date":"2015-07-27","pret":-0.00431,"close":67.4}
{"ticker":"AFG","date":"2015-07-28","pret":0.00668,"close":67.83}
{"ticker":"AFG","date":"2015-07-29","pret":0.0031,"close":69.18}
{"ticker":"AFG","date":"2015-07-30","pret":0.01624,"close":69.35}
{"ticker":"AFG","date":"2015-07-31","pret":0.0101,"close":68.95}
{"ticker":"AFG","date":"2015-08-03","pret":-0.00851,"close":69.13}
{"ticker":"AFG","date":"2015-08-04","pret":-0.00044,"close":69.12}
{"ticker":"AFG","date":"2015-08-05","pret":0.01038,"close":70.63}
{"ticker":"AFG","date":"2015-08-06","pret":0.01481,"close":70.81}
{"ticker":"AFG","date":"2015-08-07","pret":-0.00099,"close":71.29}
{"ticker":"AFG","date":"2015-08-10","pret":0.01279,"close":71.79}
{"ticker":"AFG","date":"2015-08-11","pret":-0.00112,"close":71.8}
{"ticker":"AFG","date":"2015-08-12","pret":-0.00364,"close":72.01}
{"ticker":"AFG","date":"2015-08-13","pret":0.00894,"close":72.29}
{"ticker":"AFG","date":"2015-08-14","pret":0.00638,"close":72.95}
{"ticker":"AFG","date":"2015-08-17","pret":0.00469,"close":73.22}
{"ticker":"AFG","date":"2015-08-18","pret":0.00699,"close":73.12}
{"ticker":"AFG","date":"2015-08-19","pret":0.00041,"close":73.37}
{"ticker":"AFG","date":"2015-08-20","pret":-0.0041,"close":71.97}
{"ticker":"AFG","date":"2015-08-21","pret":-0.02302,"close":70.63}
{"ticker":"AFG","date":"2015-08-24","pret":-0.05212,"close":68.29}
{"ticker":"AFG","date":"2015-08-25","pret":0.02827,"close":67.45}
{"ticker":"AFG","date":"2015-08-26","pret":-0.012,"close":68.22}
{"ticker":"AFG","date":"2015-08-27","pret":0.00116,"close":69.74}
{"ticker":"AFG","date":"2015-08-28","pret":0.00493,"close":69.38}
{"ticker":"AFG","date":"2015-08-31","pret":-0.00101,"close":69.06}
{"ticker":"AFG","date":"2015-09-01","pret":-0.0181,"close":67.71}
{"ticker":"AFG","date":"2015-09-02","pret":0.00851,"close":68.65}
{"ticker":"AFG","date":"2015-09-03","pret":0.00539,"close":68.96}
{"ticker":"AFG","date":"2015-09-04","pret":-0.00964,"close":68.34}
{"ticker":"AFG","date":"2015-09-08","pret":0.01586,"close":69.71}
{"ticker":"AFG","date":"2015-09-09","pret":0.01377,"close":69.25}
{"ticker":"AFG","date":"2015-09-10","pret":-0.0142,"close":69.22}
{"ticker":"AFG","date":"2015-09-11","pret":-0.00362,"close":69.57}
{"ticker":"AFG","date":"2015-09-14","pret":0.00909,"close":69.36}
{"ticker":"AFG","date":"2015-09-15","pret":-0.00086,"close":69.71}
{"ticker":"AFG","date":"2015-09-16","pret":0.00531,"close":70.05}
{"ticker":"AFG","date":"2015-09-17","pret":0.00271,"close":69.66}
{"ticker":"AFG","date":"2015-09-18","pret":-0.01668,"close":68.89}
{"ticker":"AFG","date":"2015-09-21","pret":0.0091,"close":69.71}
{"ticker":"AFG","date":"2015-09-22","pret":-0.00837,"close":68.98}
{"ticker":"AFG","date":"2015-09-23","pret":0.00304,"close":69.2}
{"ticker":"AFG","date":"2015-09-24","pret":-0.00507,"close":69.28}
{"ticker":"AFG","date":"2015-09-25","pret":0.01313,"close":69.52}
{"ticker":"AFG","date":"2015-09-28","pret":-0.00979,"close":68.73}
{"ticker":"AFG","date":"2015-09-29","pret":-0.00508,"close":68.74}
{"ticker":"AFG","date":"2015-09-30","pret":0.00927,"close":68.91}
{"ticker":"AFG","date":"2015-10-01","pret":-0.00869,"close":68.65}
{"ticker":"AFG","date":"2015-10-02","pret":-0.01361,"close":69.28}
{"ticker":"AFG","date":"2015-10-05","pret":0.02719,"close":70.26}
{"ticker":"AFG","date":"2015-10-06","pret":0.00558,"close":69.98}
{"ticker":"AFG","date":"2015-10-07","pret":0.00271,"close":69.99}
{"ticker":"AFG","date":"2015-10-08","pret":-0.0047,"close":70.92}
{"ticker":"AFG","date":"2015-10-09","pret":0.01461,"close":71.14}
{"ticker":"AFG","date":"2015-10-12","pret":0.00295,"close":71.45}
{"ticker":"AFG","date":"2015-10-13","pret":-0.00169,"close":71}
{"ticker":"AFG","date":"2015-10-14","pret":0.00056,"close":70.17}
{"ticker":"AFG","date":"2015-10-15","pret":-0.00876,"close":71.17}
{"ticker":"AFG","date":"2015-10-16","pret":0.01198,"close":71.31}
{"ticker":"AFG","date":"2015-10-19","pret":-0.00196,"close":71.78}
{"ticker":"AFG","date":"2015-10-20","pret":0.01311,"close":72.38}
{"ticker":"AFG","date":"2015-10-21","pret":0.00401,"close":71.86}
{"ticker":"AFG","date":"2015-10-22","pret":-0.00069,"close":72.52}
{"ticker":"AFG","date":"2015-10-23","pret":0.00962,"close":72.96}
{"ticker":"AFG","date":"2015-10-26","pret":-0.00137,"close":73.03}
{"ticker":"AFG","date":"2015-10-27","pret":-0.00481,"close":72.73}
{"ticker":"AFG","date":"2015-10-28","pret":0.00576,"close":73.36}
{"ticker":"AFG","date":"2015-10-29","pret":-0.00164,"close":73.23}
{"ticker":"AFG","date":"2015-10-30","pret":0.00601,"close":72.19}
{"ticker":"AFG","date":"2015-11-02","pret":-0.01275,"close":72.7}
{"ticker":"AFG","date":"2015-11-03","pret":0.00262,"close":72.27}
{"ticker":"AFG","date":"2015-11-04","pret":-0.01177,"close":70.89}
{"ticker":"AFG","date":"2015-11-05","pret":-0.0136,"close":70.82}
{"ticker":"AFG","date":"2015-11-06","pret":0.00563,"close":71.38}
{"ticker":"AFG","date":"2015-11-09","pret":0.00154,"close":70.76}
{"ticker":"AFG","date":"2015-11-10","pret":-0.00718,"close":72.19}
{"ticker":"AFG","date":"2015-11-11","pret":0.0193,"close":71.91}
{"ticker":"AFG","date":"2015-11-12","pret":-0.00778,"close":70.45}
{"ticker":"AFG","date":"2015-11-13","pret":-0.01717,"close":70.15}
{"ticker":"AFG","date":"2015-11-16","pret":-0.00612,"close":70.88}
{"ticker":"AFG","date":"2015-11-17","pret":0.01292,"close":70.5}
{"ticker":"AFG","date":"2015-11-18","pret":-0.00396,"close":72.2}
{"ticker":"AFG","date":"2015-11-19","pret":0.02212,"close":72.61}
{"ticker":"AFG","date":"2015-11-20","pret":0.01047,"close":73.51}
{"ticker":"AFG","date":"2015-11-23","pret":0.00642,"close":73.65}
{"ticker":"AFG","date":"2015-11-24","pret":-0.00191,"close":73.8}
{"ticker":"AFG","date":"2015-11-25","pret":0.0072,"close":73.81}
{"ticker":"AFG","date":"2015-11-26"}
{"ticker":"AFG","date":"2015-11-27","pret":-0.00176,"close":74.07}
{"ticker":"AFG","date":"2015-11-30","pret":0.00744,"close":74}
{"ticker":"AFG","date":"2015-12-01","pret":0.00108,"close":74.53}
{"ticker":"AFG","date":"2015-12-02","pret":0.00027,"close":74.28}
{"ticker":"AFG","date":"2015-12-03","pret":0.00804,"close":73.57}
{"ticker":"AFG","date":"2015-12-04","pret":-0.01492,"close":75.17}
{"ticker":"AFG","date":"2015-12-07","pret":0.01892,"close":74.78}
{"ticker":"AFG","date":"2015-12-08","pret":-0.01203,"close":74.33}
{"ticker":"AFG","date":"2015-12-09","pret":-0.00458,"close":73.36}
{"ticker":"AFG","date":"2015-12-10","pret":-0.00882,"close":73.11}
{"ticker":"AFG","date":"2015-12-11","pret":-0.02512,"close":71.21}
{"ticker":"AFG","date":"2015-12-14","pret":-0.00406,"close":70.99}
{"ticker":"AFG","date":"2015-12-15","pret":0.00364,"close":71.26}
{"ticker":"AFG","date":"2015-12-16","pret":-0.00084,"close":71.59}
{"ticker":"AFG","date":"2015-12-17"}
{"ticker":"AFG","date":"2015-12-18","pret":-0.00872,"close":70.02}
{"ticker":"AFG","date":"2015-12-21","pret":-0.00652,"close":70.71}
{"ticker":"AFG","date":"2015-12-22","pret":0.00694,"close":71.39}
{"ticker":"AFG","date":"2015-12-23","pret":0.00969,"close":71.6}
{"ticker":"AFG","date":"2015-12-24","pret":0.00488,"close":72.32}
{"ticker":"AFG","date":"2015-12-28","pret":0.00319,"close":72.6}
{"ticker":"AFG","date":"2015-12-29","pret":0.01048,"close":73.27}
{"ticker":"AFG","date":"2015-12-30","pret":0.00424,"close":73.09}
{"ticker":"AFG","date":"2015-12-31","pret":-0.00493,"close":72.08}
{"ticker":"AFG","date":"2016-01-04","pret":-0.02362,"close":70.58}
{"ticker":"AFG","date":"2016-01-05","pret":-0.00847,"close":70.87}
{"ticker":"AFH","date":"2015-01-02","pret":0.01229,"close":16.84}
{"ticker":"AFH","date":"2015-01-05","pret":0.02593,"close":16.35}
{"ticker":"AFH","date":"2015-01-06","pret":-0.02715,"close":15.87}
{"ticker":"AFH","date":"2015-01-07","pret":-0.02289,"close":16.03}
{"ticker":"AFH","date":"2015-01-08","pret":0.01058,"close":16.05}
{"ticker":"AFH","date":"2015-01-09","pret":-0.0031,"close":16.05}
{"ticker":"AFH","date":"2015-01-12","pret":-0.00623,"close":16.14}
{"ticker":"AFH","date":"2015-01-13","pret":0.01366,"close":16.79}
{"ticker":"AFH","date":"2015-01-14","pret":0.02796,"close":16.47}
{"ticker":"AFH","date":"2015-01-15","pret":-0.01085,"close":16.03}
{"ticker":"AFH","date":"2015-01-16","pret":-0.03265,"close":16.48}
{"ticker":"AFH","date":"2015-01-20","pret":0.03265,"close":16.51}
{"ticker":"AFH","date":"2015-01-21","pret":-0.00364,"close":16.19}
{"ticker":"AFH","date":"2015-01-22","pret":-0.03466,"close":16.44}
{"ticker":"AFH","date":"2015-01-23","pret":0.0383,"close":16.68}
{"ticker":"AFH","date":"2015-01-26","pret":0.01504,"close":17.19}
{"ticker":"AFH","date":"2015-01-27","pret":0.01834,"close":17.55}
{"ticker":"AFH","date":"2015-01-28","pret":0.02832,"close":17.39}
{"ticker":"AFH","date":"2015-01-29","pret":-0.01493,"close":17.05}
{"ticker":"AFH","date":"2015-01-30","pret":-0.02104,"close":16.7}
{"ticker":"AFH","date":"2015-02-02","pret":-0.01608,"close":16.83}
{"ticker":"AFH","date":"2015-02-03","pret":0.00956,"close":17.06}
{"ticker":"AFH","date":"2015-02-04","pret":0.01417,"close":17.18}
{"ticker":"AFH","date":"2015-02-05","pret":0.00759,"close":17.52}
{"ticker":"AFH","date":"2015-02-06","pret":0.0213,"close":17.57}
{"ticker":"AFH","date":"2015-02-09","pret":0.00057,"close":17.45}
{"ticker":"AFH","date":"2015-02-10","pret":-0.00456,"close":17.53}
{"ticker":"AFH","date":"2015-02-11","pret":0.00911,"close":17.54}
{"ticker":"AFH","date":"2015-02-12","pret":-0.00397,"close":17.81}
{"ticker":"AFH","date":"2015-02-13","pret":-0.00456,"close":17.55}
{"ticker":"AFH","date":"2015-02-17","pret":0.00285,"close":17.59}
{"ticker":"AFH","date":"2015-02-18","pret":0.00057,"close":17.62}
{"ticker":"AFH","date":"2015-02-19","pret":0,"close":17.59}
{"ticker":"AFH","date":"2015-02-20","pret":0.00228,"close":17.65}
{"ticker":"AFH","date":"2015-02-23","pret":-0.00513,"close":17.67}
{"ticker":"AFH","date":"2015-02-24","pret":0.00966,"close":18.04}
{"ticker":"AFH","date":"2015-02-25","pret":0.02182,"close":18.06}
{"ticker":"AFH","date":"2015-02-26","pret":0.00055,"close":18.1}
{"ticker":"AFH","date":"2015-02-27","pret":0.00386,"close":17.98}
{"ticker":"AFH","date":"2015-03-02","pret":-0.0083,"close":18.09}
{"ticker":"AFH","date":"2015-03-03","pret":0.00111,"close":17.84}
{"ticker":"AFH","date":"2015-03-04","pret":-0.01566,"close":17.55}
{"ticker":"AFH","date":"2015-03-05","pret":-0.0102,"close":17.47}
{"ticker":"AFH","date":"2015-03-06","pret":-0.01203,"close":17.37}
{"ticker":"AFH","date":"2015-03-09","pret":0.00804,"close":17.25}
{"ticker":"AFH","date":"2015-03-10","pret":-0.00114,"close":16.89}
{"ticker":"AFH","date":"2015-03-11","pret":-0.03376,"close":17.13}
{"ticker":"AFH","date":"2015-03-12","pret":0.02398,"close":17.99}
{"ticker":"AFH","date":"2015-03-13","pret":0.04133,"close":17.99}
{"ticker":"AFH","date":"2015-03-16","pret":0,"close":18.09}
{"ticker":"AFH","date":"2015-03-17","pret":0.00388,"close":17.85}
{"ticker":"AFH","date":"2015-03-18","pret":-0.01727,"close":17.74}
{"ticker":"AFH","date":"2015-03-19","pret":-0.00225,"close":17.29}
{"ticker":"AFH","date":"2015-03-20","pret":-0.02106,"close":17.57}
{"ticker":"AFH","date":"2015-03-23","pret":0.01087,"close":17.51}
{"ticker":"AFH","date":"2015-03-24","pret":-0.00456,"close":17.86}
{"ticker":"AFH","date":"2015-03-25","pret":0.02317,"close":17.91}
{"ticker":"AFH","date":"2015-03-26","pret":0.00112,"close":17.77}
{"ticker":"AFH","date":"2015-03-27","pret":-0.00953,"close":17.71}
{"ticker":"AFH","date":"2015-03-30","pret":-0.00113,"close":17.6}
{"ticker":"AFH","date":"2015-03-31","pret":-0.00736,"close":17.67}
{"ticker":"AFH","date":"2015-04-01","pret":-0.00057,"close":17.79}
{"ticker":"AFH","date":"2015-04-02","pret":0.01187,"close":17.95}
{"ticker":"AFH","date":"2015-04-06","pret":-0.00056,"close":17.83}
{"ticker":"AFH","date":"2015-04-07","pret":0.00672,"close":18.22}
{"ticker":"AFH","date":"2015-04-08","pret":0.02372,"close":18.89}
{"ticker":"AFH","date":"2015-04-09","pret":0.0406,"close":19.17}
{"ticker":"AFH","date":"2015-04-10","pret":0.00834,"close":19.33}
{"ticker":"AFH","date":"2015-04-13","pret":0.00724,"close":19.16}
{"ticker":"AFH","date":"2015-04-14","pret":-0.01245,"close":18.99}
{"ticker":"AFH","date":"2015-04-15","pret":-0.00471,"close":18.96}
{"ticker":"AFH","date":"2015-04-16","pret":-0.0042,"close":18.94}
{"ticker":"AFH","date":"2015-04-17","pret":-0.00264,"close":18.89}
{"ticker":"AFH","date":"2015-04-20","pret":0.00264,"close":19.29}
{"ticker":"AFH","date":"2015-04-21","pret":0.02239,"close":19.26}
{"ticker":"AFH","date":"2015-04-22","pret":-0.00309,"close":19.24}
{"ticker":"AFH","date":"2015-04-23","pret":-0.00674,"close":19.17}
{"ticker":"AFH","date":"2015-04-24","pret":0.00052,"close":19.32}
{"ticker":"AFH","date":"2015-04-27","pret":0.00622,"close":19.04}
{"ticker":"AFH","date":"2015-04-28","pret":-0.01982,"close":19.08}
{"ticker":"AFH","date":"2015-04-29","pret":0.00053,"close":18.99}
{"ticker":"AFH","date":"2015-04-30","pret":-0.00581,"close":18.45}
{"ticker":"AFH","date":"2015-05-01","pret":-0.02467,"close":18.29}
{"ticker":"AFH","date":"2015-05-04","pret":0.00163,"close":18.18}
{"ticker":"AFH","date":"2015-05-05","pret":-0.01915,"close":18.14}
{"ticker":"AFH","date":"2015-05-06","pret":0.00221,"close":18.94}
{"ticker":"AFH","date":"2015-05-07","pret":0.03839,"close":18.97}
{"ticker":"AFH","date":"2015-05-08","pret":0.0184,"close":19.09}
{"ticker":"AFH","date":"2015-05-11","pret":-0.0047,"close":19.31}
{"ticker":"AFH","date":"2015-05-12","pret":0.02837,"close":19.06}
{"ticker":"AFH","date":"2015-05-13","pret":-0.03152,"close":19.19}
{"ticker":"AFH","date":"2015-05-14","pret":0.00784,"close":19.05}
{"ticker":"AFH","date":"2015-05-15","pret":-0.00784,"close":18.99}
{"ticker":"AFH","date":"2015-05-18","pret":-0.00263,"close":19}
{"ticker":"AFH","date":"2015-05-19","pret":-0.00264,"close":18.61}
{"ticker":"AFH","date":"2015-05-20","pret":-0.02133,"close":18.96}
{"ticker":"AFH","date":"2015-05-21","pret":0.01498,"close":18.98}
{"ticker":"AFH","date":"2015-05-22","pret":0.00582,"close":18.95}
{"ticker":"AFH","date":"2015-05-26","pret":-0.00476,"close":18.81}
{"ticker":"AFH","date":"2015-05-27","pret":0.00053,"close":19.1}
{"ticker":"AFH","date":"2015-05-28","pret":0.01264,"close":18.9}
{"ticker":"AFH","date":"2015-05-29","pret":-0.0153,"close":18.81}
{"ticker":"AFH","date":"2015-06-01","pret":0.00424,"close":18.79}
{"ticker":"AFH","date":"2015-06-02","pret":-0.00691,"close":18.78}
{"ticker":"AFH","date":"2015-06-03","pret":0.00532,"close":18.82}
{"ticker":"AFH","date":"2015-06-04","pret":-0.00585,"close":18.79}
{"ticker":"AFH","date":"2015-06-05","pret":0.00266,"close":18.79}
{"ticker":"AFH","date":"2015-06-08","pret":-0.00373,"close":18.85}
{"ticker":"AFH","date":"2015-06-09","pret":0,"close":18.75}
{"ticker":"AFH","date":"2015-06-10","pret":0.00373,"close":18.98}
{"ticker":"AFH","date":"2015-06-11","pret":0.01006,"close":18.82}
{"ticker":"AFH","date":"2015-06-12","pret":-0.01059,"close":18.93}
{"ticker":"AFH","date":"2015-06-15","pret":0.00053,"close":18.99}
{"ticker":"AFH","date":"2015-06-16","pret":0.01058,"close":18.8}
{"ticker":"AFH","date":"2015-06-17","pret":-0.00634,"close":18.76}
{"ticker":"AFH","date":"2015-06-18","pret":-0.00638,"close":19.1}
{"ticker":"AFH","date":"2015-06-19","pret":0.02058,"close":19.13}
{"ticker":"AFH","date":"2015-06-22","pret":0.00104,"close":19.03}
{"ticker":"AFH","date":"2015-06-23","pret":-0.00471,"close":19.28}
{"ticker":"AFH","date":"2015-06-24","pret":0.00887,"close":19.57}
{"ticker":"AFH","date":"2015-06-25","pret":0.02158,"close":20.01}
{"ticker":"AFH","date":"2015-06-26","pret":0.02162,"close":20.31}
{"ticker":"AFH","date":"2015-06-29","pret":0.00595,"close":19.83}
{"ticker":"AFH","date":"2015-06-30","pret":-0.01948,"close":19.83}
{"ticker":"AFH","date":"2015-07-01","pret":0.00302,"close":19.78}
{"ticker":"AFH","date":"2015-07-02","pret":-0.00706,"close":19.76}
{"ticker":"AFH","date":"2015-07-06","pret":-0.00967,"close":19.83}
{"ticker":"AFH","date":"2015-07-07","pret":0.01169,"close":18.97}
{"ticker":"AFH","date":"2015-07-08","pret":-0.04337,"close":18.86}
{"ticker":"AFH","date":"2015-07-09","pret":0,"close":18.85}
{"ticker":"AFH","date":"2015-07-10","pret":0.00264,"close":19.1}
{"ticker":"AFH","date":"2015-07-13","pret":0.00786,"close":19.23}
{"ticker":"AFH","date":"2015-07-14","pret":0.01862,"close":19.59}
{"ticker":"AFH","date":"2015-07-15","pret":-0.00205,"close":19.43}
{"ticker":"AFH","date":"2015-07-16","pret":-0.0067,"close":19.51}
{"ticker":"AFH","date":"2015-07-17","pret":0.00567,"close":19.22}
{"ticker":"AFH","date":"2015-07-20","pret":-0.01921,"close":19.18}
{"ticker":"AFH","date":"2015-07-21","pret":0.00052,"close":19}
{"ticker":"AFH","date":"2015-07-22","pret":-0.00473,"close":19.19}
{"ticker":"AFH","date":"2015-07-23","pret":0.00839,"close":18.85}
{"ticker":"AFH","date":"2015-07-24","pret":-0.02216,"close":18.76}
{"ticker":"AFH","date":"2015-07-27","pret":0.00107,"close":18.94}
{"ticker":"AFH","date":"2015-07-28","pret":0.01219,"close":18.55}
{"ticker":"AFH","date":"2015-07-29","pret":-0.02344,"close":18.55}
{"ticker":"AFH","date":"2015-07-30","pret":-0.00486,"close":18.27}
{"ticker":"AFH","date":"2015-07-31","pret":-0.00598,"close":18.46}
{"ticker":"AFH","date":"2015-08-03","pret":0.00868,"close":18.7}
{"ticker":"AFH","date":"2015-08-04","pret":0.02455,"close":18.78}
{"ticker":"AFH","date":"2015-08-05","pret":-0.00528,"close":18.63}
{"ticker":"AFH","date":"2015-08-06","pret":-0.01764,"close":18.04}
{"ticker":"AFH","date":"2015-08-07","pret":-0.03178,"close":17.8}
{"ticker":"AFH","date":"2015-08-10","pret":-0.01289,"close":18.01}
{"ticker":"AFH","date":"2015-08-11","pret":0.00786,"close":17.8}
{"ticker":"AFH","date":"2015-08-12","pret":-0.00786,"close":17.76}
{"ticker":"AFH","date":"2015-08-13","pret":0.00225,"close":17.05}
{"ticker":"AFH","date":"2015-08-14","pret":-0.04724,"close":17}
{"ticker":"AFH","date":"2015-08-17","pret":-0.00118,"close":17.18}
{"ticker":"AFH","date":"2015-08-18","pret":0.01582,"close":17.1}
{"ticker":"AFH","date":"2015-08-19","pret":-0.00817,"close":17.01}
{"ticker":"AFH","date":"2015-08-20","pret":-0.00824,"close":16.98}
{"ticker":"AFH","date":"2015-08-21","pret":-0.0101,"close":16.54}
{"ticker":"AFH","date":"2015-08-24","pret":-0.04207,"close":16.35}
{"ticker":"AFH","date":"2015-08-25","pret":0.04564,"close":16.39}
{"ticker":"AFH","date":"2015-08-26","pret":-0.00956,"close":16.32}
{"ticker":"AFH","date":"2015-08-27","pret":-0.02309,"close":16.32}
{"ticker":"AFH","date":"2015-08-28","pret":0,"close":16.25}
{"ticker":"AFH","date":"2015-08-31","pret":-0.0105,"close":16.13}
{"ticker":"AFH","date":"2015-09-01","pret":-0.01313,"close":16}
{"ticker":"AFH","date":"2015-09-02","pret":0.01126,"close":16.28}
{"ticker":"AFH","date":"2015-09-03","pret":0.01114,"close":16.19}
{"ticker":"AFH","date":"2015-09-04","pret":-0.01238,"close":16.13}
{"ticker":"AFH","date":"2015-09-08","pret":0.00621,"close":16.11}
{"ticker":"AFH","date":"2015-09-09","pret":0.00186,"close":16.14}
{"ticker":"AFH","date":"2015-09-10","pret":-0.00372,"close":16.83}
{"ticker":"AFH","date":"2015-09-11","pret":0.03415,"close":17.1}
{"ticker":"AFH","date":"2015-09-14","pret":0.0237,"close":17.33}
{"ticker":"AFH","date":"2015-09-15","pret":0.01914,"close":17.66}
{"ticker":"AFH","date":"2015-09-16","pret":0.01652,"close":17.68}
{"ticker":"AFH","date":"2015-09-17","pret":-0.00283,"close":17.98}
{"ticker":"AFH","date":"2015-09-18","pret":0.00565,"close":17.67}
{"ticker":"AFH","date":"2015-09-21","pret":0.00618,"close":17.78}
{"ticker":"AFH","date":"2015-09-22","pret":-0.00843,"close":17.75}
{"ticker":"AFH","date":"2015-09-23","pret":0.00787,"close":17.9}
{"ticker":"AFH","date":"2015-09-24","pret":-0.0028,"close":18.03}
{"ticker":"AFH","date":"2015-09-25","pret":0.01947,"close":17.6}
{"ticker":"AFH","date":"2015-09-28","pret":-0.0399,"close":17.57}
{"ticker":"AFH","date":"2015-09-29","pret":0.00515,"close":18.01}
{"ticker":"AFH","date":"2015-09-30","pret":0.03145,"close":18.5}
{"ticker":"AFH","date":"2015-10-01","pret":0.02619,"close":18.65}
{"ticker":"AFH","date":"2015-10-02","pret":-0.00378,"close":18.73}
{"ticker":"AFH","date":"2015-10-05","pret":0.02033,"close":18.93}
{"ticker":"AFH","date":"2015-10-06","pret":0.00317,"close":18.75}
{"ticker":"AFH","date":"2015-10-07","pret":-0.00795,"close":18.9}
{"ticker":"AFH","date":"2015-10-08","pret":0.00637,"close":19.1}
{"ticker":"AFH","date":"2015-10-09","pret":0.01886,"close":19.42}
{"ticker":"AFH","date":"2015-10-12","pret":0.01186,"close":19.5}
{"ticker":"AFH","date":"2015-10-13","pret":-0.00772,"close":18.93}
{"ticker":"AFH","date":"2015-10-14","pret":-0.02618,"close":18.36}
{"ticker":"AFH","date":"2015-10-15","pret":-0.0318,"close":18.61}
{"ticker":"AFH","date":"2015-10-16","pret":0.0163,"close":18.69}
{"ticker":"AFH","date":"2015-10-19","pret":-0.00108,"close":18.22}
{"ticker":"AFH","date":"2015-10-20","pret":-0.02126,"close":18.81}
{"ticker":"AFH","date":"2015-10-21","pret":0.03784,"close":18.49}
{"ticker":"AFH","date":"2015-10-22","pret":-0.01658,"close":18.73}
{"ticker":"AFH","date":"2015-10-23","pret":0.01605,"close":18.56}
{"ticker":"AFH","date":"2015-10-26","pret":-0.01929,"close":18.59}
{"ticker":"AFH","date":"2015-10-27","pret":0.00216,"close":18.68}
{"ticker":"AFH","date":"2015-10-28","pret":0.00807,"close":19.42}
{"ticker":"AFH","date":"2015-10-29","pret":0.03939,"close":19.3}
{"ticker":"AFH","date":"2015-10-30","pret":-0.00724,"close":19.02}
{"ticker":"AFH","date":"2015-11-02","pret":-0.01938,"close":19.32}
{"ticker":"AFH","date":"2015-11-03","pret":0.0173,"close":19.25}
{"ticker":"AFH","date":"2015-11-04","pret":-0.00208,"close":19.2}
{"ticker":"AFH","date":"2015-11-05","pret":-0.00104,"close":19.03}
{"ticker":"AFH","date":"2015-11-06","pret":-0.00943,"close":18.98}
{"ticker":"AFH","date":"2015-11-09","pret":-0.00211,"close":18.76}
{"ticker":"AFH","date":"2015-11-10","pret":-0.01541,"close":18.31}
{"ticker":"AFH","date":"2015-11-11","pret":-0.02275,"close":18.79}
{"ticker":"AFH","date":"2015-11-12","pret":0.02007,"close":18.36}
{"ticker":"AFH","date":"2015-11-13","pret":-0.02117,"close":18.6}
{"ticker":"AFH","date":"2015-11-16","pret":0.0217,"close":18.91}
{"ticker":"AFH","date":"2015-11-17","pret":0.01333,"close":19.08}
{"ticker":"AFH","date":"2015-11-18","pret":0.01316,"close":19.36}
{"ticker":"AFH","date":"2015-11-19","pret":0.01608,"close":19.39}
{"ticker":"AFH","date":"2015-11-20","pret":0.00308,"close":19.43}
{"ticker":"AFH","date":"2015-11-23","pret":-0.00463,"close":19.82}
{"ticker":"AFH","date":"2015-11-24","pret":0.02191,"close":20.02}
{"ticker":"AFH","date":"2015-11-25","pret":0.01003,"close":20.36}
{"ticker":"AFH","date":"2015-11-26"}
{"ticker":"AFH","date":"2015-11-27","pret":0.02416,"close":20.6}
{"ticker":"AFH","date":"2015-11-30","pret":0.00921,"close":20.97}
{"ticker":"AFH","date":"2015-12-01","pret":0.01247,"close":20.71}
{"ticker":"AFH","date":"2015-12-02","pret":-0.01054,"close":20.79}
{"ticker":"AFH","date":"2015-12-03","pret":0.00144,"close":20.36}
{"ticker":"AFH","date":"2015-12-04","pret":-0.02041,"close":20.48}
{"ticker":"AFH","date":"2015-12-07","pret":0.00147,"close":20.06}
{"ticker":"AFH","date":"2015-12-08","pret":-0.02381,"close":19.91}
{"ticker":"AFH","date":"2015-12-09","pret":-0.0005,"close":19.99}
{"ticker":"AFH","date":"2015-12-10","pret":0.00351,"close":19.85}
{"ticker":"AFH","date":"2015-12-11","pret":-0.02073,"close":19.38}
{"ticker":"AFH","date":"2015-12-14","pret":-0.00512,"close":19.25}
{"ticker":"AFH","date":"2015-12-15","pret":-0.01136,"close":19.33}
{"ticker":"AFH","date":"2015-12-16","pret":0.00776,"close":19.46}
{"ticker":"AFH","date":"2015-12-17"}
{"ticker":"AFH","date":"2015-12-18","pret":-0.01821,"close":18.96}
{"ticker":"AFH","date":"2015-12-21","pret":0.00052,"close":19.43}
{"ticker":"AFH","date":"2015-12-22","pret":0.02385,"close":20.04}
{"ticker":"AFH","date":"2015-12-23","pret":0.01978,"close":20.49}
{"ticker":"AFH","date":"2015-12-24","pret":0.02578,"close":20.02}
{"ticker":"AFH","date":"2015-12-28","pret":-0.02027,"close":20.01}
{"ticker":"AFH","date":"2015-12-29","pret":0.00249,"close":20.02}
{"ticker":"AFH","date":"2015-12-30","pret":-0.00449,"close":19.85}
{"ticker":"AFH","date":"2015-12-31","pret":-0.00804,"close":19.9}
{"ticker":"AFH","date":"2016-01-04","pret":-0.02866,"close":19.13}
{"ticker":"AFH","date":"2016-01-05","pret":0.00156,"close":19.21}
{"ticker":"AFL","date":"2015-01-02","pret":-0.00906,"close":61.08}
{"ticker":"AFL","date":"2015-01-05","pret":-0.01739,"close":59.48}
{"ticker":"AFL","date":"2015-01-06","pret":-0.01719,"close":58.95}
{"ticker":"AFL","date":"2015-01-07","pret":0.00067,"close":59.32}
{"ticker":"AFL","date":"2015-01-08","pret":0.00487,"close":59.9}
{"ticker":"AFL","date":"2015-01-09","pret":0.00534,"close":58.63}
{"ticker":"AFL","date":"2015-01-12","pret":-0.02444,"close":58.29}
{"ticker":"AFL","date":"2015-01-13","pret":0.00136,"close":58}
{"ticker":"AFL","date":"2015-01-14","pret":-0.02572,"close":57.55}
{"ticker":"AFL","date":"2015-01-15","pret":0.00262,"close":57.36}
{"ticker":"AFL","date":"2015-01-16","pret":-0.00105,"close":58.18}
{"ticker":"AFL","date":"2015-01-20","pret":0.01885,"close":58.01}
{"ticker":"AFL","date":"2015-01-21","pret":-0.01016,"close":58.1}
{"ticker":"AFL","date":"2015-01-22","pret":0.00982,"close":59.15}
{"ticker":"AFL","date":"2015-01-23","pret":0.01429,"close":58.73}
{"ticker":"AFL","date":"2015-01-26","pret":-0.01019,"close":59.02}
{"ticker":"AFL","date":"2015-01-27","pret":-0.00137,"close":58.51}
{"ticker":"AFL","date":"2015-01-28","pret":0.00494,"close":57.36}
{"ticker":"AFL","date":"2015-01-29","pret":-0.02392,"close":57.65}
{"ticker":"AFL","date":"2015-01-30","pret":-0.00559,"close":57.08}
{"ticker":"AFL","date":"2015-02-02","pret":-0.00351,"close":58.17}
{"ticker":"AFL","date":"2015-02-03","pret":0.02859,"close":59.09}
{"ticker":"AFL","date":"2015-02-04","pret":0.0248,"close":60.68}
{"ticker":"AFL","date":"2015-02-05","pret":0.00499,"close":60.98}
{"ticker":"AFL","date":"2015-02-06","pret":0.01383,"close":61.28}
{"ticker":"AFL","date":"2015-02-09","pret":-0.0036,"close":61.14}
{"ticker":"AFL","date":"2015-02-10","pret":0.00377,"close":61.45}
{"ticker":"AFL","date":"2015-02-11","pret":0.00473,"close":61.83}
{"ticker":"AFL","date":"2015-02-12","pret":0.00032,"close":61.8}
{"ticker":"AFL","date":"2015-02-13","pret":0.00454,"close":62.13}
{"ticker":"AFL","date":"2015-02-17","pret":0.00259,"close":62.35}
{"ticker":"AFL","date":"2015-02-18","pret":0.00258,"close":61.75}
{"ticker":"AFL","date":"2015-02-19","pret":-0.00728,"close":61.78}
{"ticker":"AFL","date":"2015-02-20","pret":-0.00472,"close":62.13}
{"ticker":"AFL","date":"2015-02-23","pret":0.00876,"close":61.43}
{"ticker":"AFL","date":"2015-02-24","pret":-0.00795,"close":62.06}
{"ticker":"AFL","date":"2015-02-25","pret":0.01086,"close":61.95}
{"ticker":"AFL","date":"2015-02-26","pret":-0.00194,"close":62.18}
{"ticker":"AFL","date":"2015-02-27","pret":0.00355,"close":62.25}
{"ticker":"AFL","date":"2015-03-02","pret":0.00048,"close":62.57}
{"ticker":"AFL","date":"2015-03-03","pret":0.00225,"close":62.28}
{"ticker":"AFL","date":"2015-03-04","pret":-0.00757,"close":62.35}
{"ticker":"AFL","date":"2015-03-05","pret":0.01109,"close":62.8}
{"ticker":"AFL","date":"2015-03-06","pret":0.00399,"close":62.16}
{"ticker":"AFL","date":"2015-03-09","pret":-0.00703,"close":62.3}
{"ticker":"AFL","date":"2015-03-10","pret":-0.0087,"close":61.05}
{"ticker":"AFL","date":"2015-03-11","pret":-0.00894,"close":61.49}
{"ticker":"AFL","date":"2015-03-12","pret":0.01023,"close":62.65}
{"ticker":"AFL","date":"2015-03-13","pret":0.00869,"close":62.13}
{"ticker":"AFL","date":"2015-03-16","pret":-0.00032,"close":62.96}
{"ticker":"AFL","date":"2015-03-17","pret":0.0016,"close":62.88}
{"ticker":"AFL","date":"2015-03-18","pret":0.00303,"close":63.62}
{"ticker":"AFL","date":"2015-03-19","pret":0.01126,"close":63.09}
{"ticker":"AFL","date":"2015-03-20","pret":-0.00158,"close":63.89}
{"ticker":"AFL","date":"2015-03-23","pret":0.0099,"close":63.86}
{"ticker":"AFL","date":"2015-03-24","pret":-0.00219,"close":63.6}
{"ticker":"AFL","date":"2015-03-25","pret":-0.0044,"close":63.35}
{"ticker":"AFL","date":"2015-03-26","pret":-0.00426,"close":63.5}
{"ticker":"AFL","date":"2015-03-27","pret":0.00379,"close":63.55}
{"ticker":"AFL","date":"2015-03-30","pret":0.0033,"close":64.2}
{"ticker":"AFL","date":"2015-03-31","pret":0.00141,"close":64.01}
{"ticker":"AFL","date":"2015-04-01","pret":0.0011,"close":63.57}
{"ticker":"AFL","date":"2015-04-02","pret":-0.00581,"close":63.58}
{"ticker":"AFL","date":"2015-04-06","pret":-0.00632,"close":63.97}
{"ticker":"AFL","date":"2015-04-07","pret":0.01682,"close":63.79}
{"ticker":"AFL","date":"2015-04-08","pret":-0.00375,"close":64.24}
{"ticker":"AFL","date":"2015-04-09","pret":0.00453,"close":64.53}
{"ticker":"AFL","date":"2015-04-10","pret":0.00482,"close":64.52}
{"ticker":"AFL","date":"2015-04-13","pret":-0.0031,"close":64.37}
{"ticker":"AFL","date":"2015-04-14","pret":0.00124,"close":64.56}
{"ticker":"AFL","date":"2015-04-15","pret":0.00341,"close":64.72}
{"ticker":"AFL","date":"2015-04-16","pret":0.00077,"close":64.48}
{"ticker":"AFL","date":"2015-04-17","pret":-0.00792,"close":63.98}
{"ticker":"AFL","date":"2015-04-20","pret":0.00249,"close":64.45}
{"ticker":"AFL","date":"2015-04-21","pret":0.0045,"close":63.86}
{"ticker":"AFL","date":"2015-04-22","pret":-0.00886,"close":64.07}
{"ticker":"AFL","date":"2015-04-23","pret":-0.00328,"close":64.17}
{"ticker":"AFL","date":"2015-04-24","pret":0.00687,"close":64.19}
{"ticker":"AFL","date":"2015-04-27","pret":0.00062,"close":64.02}
{"ticker":"AFL","date":"2015-04-28","pret":-0.00671,"close":64.42}
{"ticker":"AFL","date":"2015-04-29","pret":-0.0126,"close":63.86}
{"ticker":"AFL","date":"2015-04-30","pret":0.00868,"close":63.04}
{"ticker":"AFL","date":"2015-05-01","pret":-0.00346,"close":63.11}
{"ticker":"AFL","date":"2015-05-04","pret":-0.00079,"close":63.52}
{"ticker":"AFL","date":"2015-05-05","pret":0,"close":63.73}
{"ticker":"AFL","date":"2015-05-06","pret":0.01145,"close":63.54}
{"ticker":"AFL","date":"2015-05-07","pret":-0.0072,"close":63.75}
{"ticker":"AFL","date":"2015-05-08","pret":0.00548,"close":64.22}
{"ticker":"AFL","date":"2015-05-11","pret":0.0014,"close":63.89}
{"ticker":"AFL","date":"2015-05-12","pret":-0.00548,"close":63.37}
{"ticker":"AFL","date":"2015-05-13","pret":-0.00661,"close":63.6}
{"ticker":"AFL","date":"2015-05-14","pret":0.00912,"close":63.77}
{"ticker":"AFL","date":"2015-05-15","pret":-0.00282,"close":63.67}
{"ticker":"AFL","date":"2015-05-18","pret":-0.00646,"close":63.93}
{"ticker":"AFL","date":"2015-05-19","pret":0.01256,"close":64.25}
{"ticker":"AFL","date":"2015-05-20","pret":0.00125,"close":64.71}
{"ticker":"AFL","date":"2015-05-21","pret":0.0042,"close":62.89}
{"ticker":"AFL","date":"2015-05-22","pret":-0.02689,"close":62.71}
{"ticker":"AFL","date":"2015-05-26","pret":-0.00399,"close":61.74}
{"ticker":"AFL","date":"2015-05-27","pret":-0.00723,"close":62.46}
{"ticker":"AFL","date":"2015-05-28","pret":0.00354,"close":62.56}
{"ticker":"AFL","date":"2015-05-29","pret":0.00608,"close":62.22}
{"ticker":"AFL","date":"2015-06-01","pret":-0.00224,"close":62.1}
{"ticker":"AFL","date":"2015-06-02","pret":-0.00658,"close":62.26}
{"ticker":"AFL","date":"2015-06-03","pret":0.00354,"close":62.51}
{"ticker":"AFL","date":"2015-06-04","pret":0.00176,"close":62.11}
{"ticker":"AFL","date":"2015-06-05","pret":-0.00321,"close":61.81}
{"ticker":"AFL","date":"2015-06-08","pret":-0.00807,"close":61.62}
{"ticker":"AFL","date":"2015-06-09","pret":-0.00211,"close":61.67}
{"ticker":"AFL","date":"2015-06-10","pret":0.00567,"close":62.52}
{"ticker":"AFL","date":"2015-06-11","pret":0.01108,"close":62.99}
{"ticker":"AFL","date":"2015-06-12","pret":-0.00592,"close":62.57}
{"ticker":"AFL","date":"2015-06-15","pret":-0.0037,"close":62.05}
{"ticker":"AFL","date":"2015-06-16","pret":-0.00145,"close":62.45}
{"ticker":"AFL","date":"2015-06-17","pret":0.0114,"close":62.47}
{"ticker":"AFL","date":"2015-06-18","pret":-0.0008,"close":63.09}
{"ticker":"AFL","date":"2015-06-19","pret":0.00478,"close":62.56}
{"ticker":"AFL","date":"2015-06-22","pret":0.00095,"close":62.83}
{"ticker":"AFL","date":"2015-06-23","pret":0.00048,"close":62.85}
{"ticker":"AFL","date":"2015-06-24","pret":-0.0043,"close":62.48}
{"ticker":"AFL","date":"2015-06-25","pret":0.00588,"close":63.34}
{"ticker":"AFL","date":"2015-06-26","pret":0.00411,"close":63.69}
{"ticker":"AFL","date":"2015-06-29","pret":-0.0057,"close":61.44}
{"ticker":"AFL","date":"2015-06-30","pret":-0.01729,"close":62.2}
{"ticker":"AFL","date":"2015-07-01","pret":0.01825,"close":62.43}
{"ticker":"AFL","date":"2015-07-02","pret":-0.01084,"close":61.96}
{"ticker":"AFL","date":"2015-07-06","pret":-0.01845,"close":61.58}
{"ticker":"AFL","date":"2015-07-07","pret":0.00538,"close":61.77}
{"ticker":"AFL","date":"2015-07-08","pret":-0.00391,"close":60.46}
{"ticker":"AFL","date":"2015-07-09","pret":-0.0018,"close":60.66}
{"ticker":"AFL","date":"2015-07-10","pret":0.00228,"close":61.71}
{"ticker":"AFL","date":"2015-07-13","pret":-0.00966,"close":61.42}
{"ticker":"AFL","date":"2015-07-14","pret":0.00999,"close":61.41}
{"ticker":"AFL","date":"2015-07-15","pret":0.0039,"close":61.79}
{"ticker":"AFL","date":"2015-07-16","pret":0.00857,"close":62.22}
{"ticker":"AFL","date":"2015-07-17","pret":0.0008,"close":61.59}
{"ticker":"AFL","date":"2015-07-20","pret":-0.0084,"close":61.56}
{"ticker":"AFL","date":"2015-07-21","pret":0,"close":61.8}
{"ticker":"AFL","date":"2015-07-22","pret":0.00227,"close":61.88}
{"ticker":"AFL","date":"2015-07-23","pret":0.00129,"close":61.86}
{"ticker":"AFL","date":"2015-07-24","pret":-0.00048,"close":61.92}
{"ticker":"AFL","date":"2015-07-27","pret":-0.00616,"close":61.53}
{"ticker":"AFL","date":"2015-07-28","pret":0.00535,"close":62.33}
{"ticker":"AFL","date":"2015-07-29","pret":0.00613,"close":64.54}
{"ticker":"AFL","date":"2015-07-30","pret":0.03368,"close":64.04}
{"ticker":"AFL","date":"2015-07-31","pret":-0.00311,"close":64.05}
{"ticker":"AFL","date":"2015-08-03","pret":-0.00281,"close":64.03}
{"ticker":"AFL","date":"2015-08-04","pret":0.00156,"close":63.93}
{"ticker":"AFL","date":"2015-08-05","pret":0.00498,"close":64.1}
{"ticker":"AFL","date":"2015-08-06","pret":-0.00405,"close":63.68}
{"ticker":"AFL","date":"2015-08-07","pret":-0.0072,"close":64.04}
{"ticker":"AFL","date":"2015-08-10","pret":0.01187,"close":64.92}
{"ticker":"AFL","date":"2015-08-11","pret":-0.00436,"close":64.24}
{"ticker":"AFL","date":"2015-08-12","pret":-0.00375,"close":64.11}
{"ticker":"AFL","date":"2015-08-13","pret":0.00391,"close":64.17}
{"ticker":"AFL","date":"2015-08-14","pret":0.00109,"close":64.76}
{"ticker":"AFL","date":"2015-08-17","pret":-0.00359,"close":64.53}
{"ticker":"AFL","date":"2015-08-18","pret":0.00592,"close":64.58}
{"ticker":"AFL","date":"2015-08-19","pret":-0.01015,"close":63.05}
{"ticker":"AFL","date":"2015-08-20","pret":-0.01918,"close":61.25}
{"ticker":"AFL","date":"2015-08-21","pret":-0.02939,"close":59.2}
{"ticker":"AFL","date":"2015-08-24","pret":-0.08635,"close":56.29}
{"ticker":"AFL","date":"2015-08-25","pret":0.04084,"close":55.23}
{"ticker":"AFL","date":"2015-08-26","pret":-0.02462,"close":56.92}
{"ticker":"AFL","date":"2015-08-27","pret":0.02168,"close":58.63}
{"ticker":"AFL","date":"2015-08-28","pret":0.00844,"close":58.67}
{"ticker":"AFL","date":"2015-08-31","pret":-0.00309,"close":58.6}
{"ticker":"AFL","date":"2015-09-01","pret":-0.01578,"close":56.65}
{"ticker":"AFL","date":"2015-09-02","pret":0.00297,"close":57.45}
{"ticker":"AFL","date":"2015-09-03","pret":0.00469,"close":57.55}
{"ticker":"AFL","date":"2015-09-04","pret":-0.01679,"close":56.39}
{"ticker":"AFL","date":"2015-09-08","pret":0.0114,"close":57.57}
{"ticker":"AFL","date":"2015-09-09","pret":0.01986,"close":56.99}
{"ticker":"AFL","date":"2015-09-10","pret":-0.01429,"close":57.7}
{"ticker":"AFL","date":"2015-09-11","pret":-0.00348,"close":58.14}
{"ticker":"AFL","date":"2015-09-14","pret":0.01125,"close":57.8}
{"ticker":"AFL","date":"2015-09-15","pret":0.00052,"close":58.57}
{"ticker":"AFL","date":"2015-09-16","pret":0.0072,"close":58.84}
{"ticker":"AFL","date":"2015-09-17","pret":0.00579,"close":58.11}
{"ticker":"AFL","date":"2015-09-18","pret":-0.03051,"close":57.15}
{"ticker":"AFL","date":"2015-09-21","pret":0.00559,"close":57.7}
{"ticker":"AFL","date":"2015-09-22","pret":-0.00997,"close":57.04}
{"ticker":"AFL","date":"2015-09-23","pret":0.00386,"close":57.42}
{"ticker":"AFL","date":"2015-09-24","pret":-0.00474,"close":57.49}
{"ticker":"AFL","date":"2015-09-25","pret":0.01986,"close":57.83}
{"ticker":"AFL","date":"2015-09-28","pret":-0.0104,"close":57.01}
{"ticker":"AFL","date":"2015-09-29","pret":-0.00454,"close":57.72}
{"ticker":"AFL","date":"2015-09-30","pret":0.02062,"close":58.13}
{"ticker":"AFL","date":"2015-10-01","pret":-0.00275,"close":57.96}
{"ticker":"AFL","date":"2015-10-02","pret":-0.02156,"close":58.47}
{"ticker":"AFL","date":"2015-10-05","pret":0.03285,"close":59.32}
{"ticker":"AFL","date":"2015-10-06","pret":0.00712,"close":59.43}
{"ticker":"AFL","date":"2015-10-07","pret":0.01042,"close":60.29}
{"ticker":"AFL","date":"2015-10-08","pret":0.0055,"close":60.81}
{"ticker":"AFL","date":"2015-10-09","pret":0.0114,"close":60.76}
{"ticker":"AFL","date":"2015-10-12","pret":-0.00148,"close":60.83}
{"ticker":"AFL","date":"2015-10-13","pret":-0.00396,"close":60.51}
{"ticker":"AFL","date":"2015-10-14","pret":-0.00215,"close":59.74}
{"ticker":"AFL","date":"2015-10-15","pret":-0.00182,"close":60.9}
{"ticker":"AFL","date":"2015-10-16","pret":0.01433,"close":61.34}
{"ticker":"AFL","date":"2015-10-19","pret":0.00016,"close":61.03}
{"ticker":"AFL","date":"2015-10-20","pret":-0.00164,"close":61.28}
{"ticker":"AFL","date":"2015-10-21","pret":0.0075,"close":61.34}
{"ticker":"AFL","date":"2015-10-22","pret":0.00276,"close":62.22}
{"ticker":"AFL","date":"2015-10-23","pret":0.01304,"close":63.45}
{"ticker":"AFL","date":"2015-10-26","pret":0.01366,"close":63.51}
{"ticker":"AFL","date":"2015-10-27","pret":-0.00364,"close":63.15}
{"ticker":"AFL","date":"2015-10-28","pret":-0.0019,"close":63.98}
{"ticker":"AFL","date":"2015-10-29","pret":0.0159,"close":64.42}
{"ticker":"AFL","date":"2015-10-30","pret":0.00576,"close":63.75}
{"ticker":"AFL","date":"2015-11-02","pret":-0.00732,"close":64.51}
{"ticker":"AFL","date":"2015-11-03","pret":0.0039,"close":64.04}
{"ticker":"AFL","date":"2015-11-04","pret":-0.00218,"close":64.17}
{"ticker":"AFL","date":"2015-11-05","pret":0.00234,"close":64.17}
{"ticker":"AFL","date":"2015-11-06","pret":0.00202,"close":64.32}
{"ticker":"AFL","date":"2015-11-09","pret":-0.00031,"close":63.56}
{"ticker":"AFL","date":"2015-11-10","pret":-0.01331,"close":64.31}
{"ticker":"AFL","date":"2015-11-11","pret":0.01517,"close":64.37}
{"ticker":"AFL","date":"2015-11-12","pret":-0.0103,"close":63.32}
{"ticker":"AFL","date":"2015-11-13","pret":-0.00772,"close":63.22}
{"ticker":"AFL","date":"2015-11-16","pret":-0.00937,"close":63.67}
{"ticker":"AFL","date":"2015-11-17","pret":0.01771,"close":63.5}
{"ticker":"AFL","date":"2015-11-18","pret":-0.00078,"close":64.92}
{"ticker":"AFL","date":"2015-11-19","pret":0.01926,"close":65.37}
{"ticker":"AFL","date":"2015-11-20","pret":0.00812,"close":65.66}
{"ticker":"AFL","date":"2015-11-23","pret":0.00274,"close":65.4}
{"ticker":"AFL","date":"2015-11-24","pret":-0.0121,"close":65.39}
{"ticker":"AFL","date":"2015-11-25","pret":0.00737,"close":65.1}
{"ticker":"AFL","date":"2015-11-26"}
{"ticker":"AFL","date":"2015-11-27","pret":-0.00138,"close":65.3}
{"ticker":"AFL","date":"2015-11-30","pret":0,"close":65.24}
{"ticker":"AFL","date":"2015-12-01","pret":0.00275,"close":65.99}
{"ticker":"AFL","date":"2015-12-02","pret":0.007,"close":65.59}
{"ticker":"AFL","date":"2015-12-03","pret":-0.00349,"close":63.1}
{"ticker":"AFL","date":"2015-12-04","pret":-0.0399,"close":63.52}
{"ticker":"AFL","date":"2015-12-07","pret":0.00395,"close":62.8}
{"ticker":"AFL","date":"2015-12-08","pret":-0.01879,"close":62.12}
{"ticker":"AFL","date":"2015-12-09","pret":-0.00483,"close":61.26}
{"ticker":"AFL","date":"2015-12-10","pret":-0.01186,"close":61.09}
{"ticker":"AFL","date":"2015-12-11","pret":-0.01748,"close":59.71}
{"ticker":"AFL","date":"2015-12-14","pret":-0.00166,"close":59.54}
{"ticker":"AFL","date":"2015-12-15","pret":0.00266,"close":60.92}
{"ticker":"AFL","date":"2015-12-16","pret":0.01713,"close":61.7}
{"ticker":"AFL","date":"2015-12-17"}
{"ticker":"AFL","date":"2015-12-18","pret":-0.02063,"close":58.29}
{"ticker":"AFL","date":"2015-12-21","pret":-0.0267,"close":58.48}
{"ticker":"AFL","date":"2015-12-22","pret":0.00325,"close":59.28}
{"ticker":"AFL","date":"2015-12-23","pret":0.02061,"close":60.32}
{"ticker":"AFL","date":"2015-12-24","pret":0.00683,"close":60.18}
{"ticker":"AFL","date":"2015-12-28","pret":-0.00399,"close":60.39}
{"ticker":"AFL","date":"2015-12-29","pret":0.01325,"close":60.94}
{"ticker":"AFL","date":"2015-12-30","pret":0.00132,"close":60.52}
{"ticker":"AFL","date":"2015-12-31","pret":-0.01157,"close":59.9}
{"ticker":"AFL","date":"2016-01-04","pret":-0.02287,"close":59.18}
{"ticker":"AFL","date":"2016-01-05","pret":0.00644,"close":59.1}
{"ticker":"AFMD","date":"2015-01-02","pret":0.00955,"close":6.24}
{"ticker":"AFMD","date":"2015-01-05","pret":-0.0192,"close":6.55}
{"ticker":"AFMD","date":"2015-01-06","pret":0.07168,"close":6.4}
{"ticker":"AFMD","date":"2015-01-07","pret":-0.02744,"close":7.2}
{"ticker":"AFMD","date":"2015-01-08","pret":0.1343,"close":7.13}
{"ticker":"AFMD","date":"2015-01-09","pret":-0.03577,"close":6.91}
{"ticker":"AFMD","date":"2015-01-12","pret":-0.0313,"close":6.87}
{"ticker":"AFMD","date":"2015-01-13","pret":-0.01017,"close":6.2}
{"ticker":"AFMD","date":"2015-01-14","pret":-0.12089,"close":5.91}
{"ticker":"AFMD","date":"2015-01-15","pret":-0.02502,"close":5.62}
{"ticker":"AFMD","date":"2015-01-16","pret":-0.05023,"close":5.91}
{"ticker":"AFMD","date":"2015-01-20","pret":0.06365,"close":5.86}
{"ticker":"AFMD","date":"2015-01-21","pret":-0.03218,"close":5.6}
{"ticker":"AFMD","date":"2015-01-22","pret":-0.04759,"close":5.26}
{"ticker":"AFMD","date":"2015-01-23","pret":-0.05377,"close":5.18}
{"ticker":"AFMD","date":"2015-01-26","pret":0.01136,"close":5.29}
{"ticker":"AFMD","date":"2015-01-27","pret":0.00563,"close":5.66}
{"ticker":"AFMD","date":"2015-01-28","pret":0.06524,"close":6.09}
{"ticker":"AFMD","date":"2015-01-29","pret":0.06289,"close":5.8}
{"ticker":"AFMD","date":"2015-01-30","pret":-0.02841,"close":5.69}
{"ticker":"AFMD","date":"2015-02-02","pret":-0.02575,"close":5.66}
{"ticker":"AFMD","date":"2015-02-03","pret":-0.03001,"close":5.46}
{"ticker":"AFMD","date":"2015-02-04","pret":-0.00539,"close":5.68}
{"ticker":"AFMD","date":"2015-02-05","pret":0.04061,"close":5.85}
{"ticker":"AFMD","date":"2015-02-06","pret":-0.00173,"close":5.65}
{"ticker":"AFMD","date":"2015-02-09","pret":-0.06998,"close":5.36}
{"ticker":"AFMD","date":"2015-02-10","pret":-0.00559,"close":5.66}
{"ticker":"AFMD","date":"2015-02-11","pret":0.05101,"close":5.8}
{"ticker":"AFMD","date":"2015-02-12","pret":0.02975,"close":5.95}
{"ticker":"AFMD","date":"2015-02-13","pret":0.02553,"close":5.7}
{"ticker":"AFMD","date":"2015-02-17","pret":-0.04997,"close":5.32}
{"ticker":"AFMD","date":"2015-02-18","pret":-0.06383,"close":5.35}
{"ticker":"AFMD","date":"2015-02-19","pret":0.01681,"close":5.32}
{"ticker":"AFMD","date":"2015-02-20","pret":-0.02817,"close":5.43}
{"ticker":"AFMD","date":"2015-02-23","pret":0.05557,"close":6.02}
{"ticker":"AFMD","date":"2015-02-24","pret":0.10265,"close":6.01}
{"ticker":"AFMD","date":"2015-02-25","pret":-0.0415,"close":6.16}
{"ticker":"AFMD","date":"2015-02-26","pret":0.03987,"close":6.43}
{"ticker":"AFMD","date":"2015-02-27","pret":0.00163,"close":6.17}
{"ticker":"AFMD","date":"2015-03-02","pret":0.00325,"close":5.97}
{"ticker":"AFMD","date":"2015-03-03","pret":-0.04305,"close":5.79}
{"ticker":"AFMD","date":"2015-03-04","pret":-0.02051,"close":5.89}
{"ticker":"AFMD","date":"2015-03-05","pret":0.03396,"close":6.01}
{"ticker":"AFMD","date":"2015-03-06","pret":-0.00167,"close":5.89}
{"ticker":"AFMD","date":"2015-03-09","pret":0.005,"close":6.03}
{"ticker":"AFMD","date":"2015-03-10","pret":0.01486,"close":5.97}
{"ticker":"AFMD","date":"2015-03-11","pret":0.01303,"close":6.21}
{"ticker":"AFMD","date":"2015-03-12","pret":0,"close":6.25}
{"ticker":"AFMD","date":"2015-03-13","pret":0.01764,"close":6.15}
{"ticker":"AFMD","date":"2015-03-16","pret":-0.01441,"close":7.56}
{"ticker":"AFMD","date":"2015-03-17","pret":0.197,"close":7.87}
{"ticker":"AFMD","date":"2015-03-18","pret":0.04532,"close":8.58}
{"ticker":"AFMD","date":"2015-03-19","pret":0.10561,"close":8.28}
{"ticker":"AFMD","date":"2015-03-20","pret":-0.05863,"close":8}
{"ticker":"AFMD","date":"2015-03-23","pret":-0.02693,"close":7.72}
{"ticker":"AFMD","date":"2015-03-24","pret":-0.03023,"close":8}
{"ticker":"AFMD","date":"2015-03-25","pret":0.01018,"close":6.19}
{"ticker":"AFMD","date":"2015-03-26","pret":-0.27344,"close":6.12}
{"ticker":"AFMD","date":"2015-03-27","pret":0.03112,"close":6.01}
{"ticker":"AFMD","date":"2015-03-30","pret":-0.02284,"close":6.14}
{"ticker":"AFMD","date":"2015-03-31","pret":0.01474,"close":6.3}
{"ticker":"AFMD","date":"2015-04-01","pret":0.03358,"close":6.23}
{"ticker":"AFMD","date":"2015-04-02","pret":-0.01425,"close":6.46}
{"ticker":"AFMD","date":"2015-04-06","pret":0.03449,"close":7.09}
{"ticker":"AFMD","date":"2015-04-07","pret":0.11761,"close":7.2}
{"ticker":"AFMD","date":"2015-04-08","pret":-0.01797,"close":7.06}
{"ticker":"AFMD","date":"2015-04-09","pret":-0.00559,"close":8.13}
{"ticker":"AFMD","date":"2015-04-10","pret":0.13616,"close":8.12}
{"ticker":"AFMD","date":"2015-04-13","pret":-0.00491,"close":7.98}
{"ticker":"AFMD","date":"2015-04-14","pret":-0.01862,"close":7.98}
{"ticker":"AFMD","date":"2015-04-15","pret":0.0025,"close":7.76}
{"ticker":"AFMD","date":"2015-04-16","pret":-0.0266,"close":7.79}
{"ticker":"AFMD","date":"2015-04-17","pret":-0.00773,"close":7.48}
{"ticker":"AFMD","date":"2015-04-20","pret":-0.01565,"close":7.74}
{"ticker":"AFMD","date":"2015-04-21","pret":0.0336,"close":7.83}
{"ticker":"AFMD","date":"2015-04-22","pret":0.01763,"close":7.94}
{"ticker":"AFMD","date":"2015-04-23","pret":0.00125,"close":8.25}
{"ticker":"AFMD","date":"2015-04-24","pret":0.03912,"close":11.72}
{"ticker":"AFMD","date":"2015-04-27","pret":0.27683,"close":9.45}
{"ticker":"AFMD","date":"2015-04-28","pret":-0.17219,"close":8.96}
{"ticker":"AFMD","date":"2015-04-29","pret":-0.04303,"close":9.07}
{"ticker":"AFMD","date":"2015-04-30","pret":-0.00565,"close":7.9}
{"ticker":"AFMD","date":"2015-05-01","pret":-0.11651,"close":8.26}
{"ticker":"AFMD","date":"2015-05-04","pret":0.05091,"close":8.68}
{"ticker":"AFMD","date":"2015-05-05","pret":-0.00121,"close":8.07}
{"ticker":"AFMD","date":"2015-05-06","pret":-0.03077,"close":7.86}
{"ticker":"AFMD","date":"2015-05-07","pret":-0.10954,"close":7.65}
{"ticker":"AFMD","date":"2015-05-08","pret":0.08165,"close":7.84}
{"ticker":"AFMD","date":"2015-05-11","pret":0.00768,"close":7.66}
{"ticker":"AFMD","date":"2015-05-12","pret":-0.03241,"close":7.61}
{"ticker":"AFMD","date":"2015-05-13","pret":0,"close":7.71}
{"ticker":"AFMD","date":"2015-05-14","pret":0.0375,"close":7.54}
{"ticker":"AFMD","date":"2015-05-15","pret":-0.04411,"close":8.35}
{"ticker":"AFMD","date":"2015-05-18","pret":0.09964,"close":8.09}
{"ticker":"AFMD","date":"2015-05-19","pret":-0.02924,"close":8.21}
{"ticker":"AFMD","date":"2015-05-20","pret":0.01594,"close":8.6}
{"ticker":"AFMD","date":"2015-05-21","pret":0.06818,"close":9.1}
{"ticker":"AFMD","date":"2015-05-22","pret":0.03572,"close":8.87}
{"ticker":"AFMD","date":"2015-05-26","pret":-0.03118,"close":9.61}
{"ticker":"AFMD","date":"2015-05-27","pret":0.1213,"close":10.09}
{"ticker":"AFMD","date":"2015-05-28","pret":0.002,"close":10.09}
{"ticker":"AFMD","date":"2015-05-29","pret":0.01784,"close":10.43}
{"ticker":"AFMD","date":"2015-06-01","pret":0.06558,"close":10.77}
{"ticker":"AFMD","date":"2015-06-02","pret":-0.0111,"close":11.17}
{"ticker":"AFMD","date":"2015-06-03","pret":0.0239,"close":11.38}
{"ticker":"AFMD","date":"2015-06-04","pret":0.01443,"close":11.35}
{"ticker":"AFMD","date":"2015-06-05","pret":-0.00269,"close":12.14}
{"ticker":"AFMD","date":"2015-06-08","pret":0.09743,"close":12.44}
{"ticker":"AFMD","date":"2015-06-09","pret":0.00568,"close":11.72}
{"ticker":"AFMD","date":"2015-06-10","pret":-0.0498,"close":11.66}
{"ticker":"AFMD","date":"2015-06-11","pret":-0.00769,"close":11.2}
{"ticker":"AFMD","date":"2015-06-12","pret":-0.04832,"close":11.53}
{"ticker":"AFMD","date":"2015-06-15","pret":0.03624,"close":12.35}
{"ticker":"AFMD","date":"2015-06-16","pret":0.06552,"close":12.17}
{"ticker":"AFMD","date":"2015-06-17","pret":-0.01805,"close":12.01}
{"ticker":"AFMD","date":"2015-06-18","pret":-0.00581,"close":11.78}
{"ticker":"AFMD","date":"2015-06-19","pret":-0.0092,"close":12.13}
{"ticker":"AFMD","date":"2015-06-22","pret":0.02408,"close":12.57}
{"ticker":"AFMD","date":"2015-06-23","pret":0.03387,"close":12.68}
{"ticker":"AFMD","date":"2015-06-24","pret":0.00238,"close":13.23}
{"ticker":"AFMD","date":"2015-06-25","pret":0.0539,"close":13.23}
{"ticker":"AFMD","date":"2015-06-26","pret":-0.01283,"close":12.75}
{"ticker":"AFMD","date":"2015-06-29","pret":-0.03949,"close":12.62}
{"ticker":"AFMD","date":"2015-06-30","pret":0.00473,"close":13.47}
{"ticker":"AFMD","date":"2015-07-01","pret":0.09302,"close":14.47}
{"ticker":"AFMD","date":"2015-07-02","pret":0.03864,"close":14.5}
{"ticker":"AFMD","date":"2015-07-06","pret":-0.01178,"close":14.49}
{"ticker":"AFMD","date":"2015-07-07","pret":0.01934,"close":14.7}
{"ticker":"AFMD","date":"2015-07-08","pret":-0.00411,"close":14.49}
{"ticker":"AFMD","date":"2015-07-09","pret":-0.00551,"close":16.03}
{"ticker":"AFMD","date":"2015-07-10","pret":0.13844,"close":15.89}
{"ticker":"AFMD","date":"2015-07-13","pret":-0.03425,"close":16.51}
{"ticker":"AFMD","date":"2015-07-14","pret":0.03846,"close":17.3}
{"ticker":"AFMD","date":"2015-07-15","pret":0.04565,"close":18.36}
{"ticker":"AFMD","date":"2015-07-16","pret":0.07014,"close":20.8}
{"ticker":"AFMD","date":"2015-07-17","pret":0.09894,"close":21.93}
{"ticker":"AFMD","date":"2015-07-20","pret":0.07266,"close":18.18}
{"ticker":"AFMD","date":"2015-07-21","pret":-0.20247,"close":17.42}
{"ticker":"AFMD","date":"2015-07-22","pret":-0.05832,"close":18.51}
{"ticker":"AFMD","date":"2015-07-23","pret":0.07685,"close":17.61}
{"ticker":"AFMD","date":"2015-07-24","pret":-0.08329,"close":16.25}
{"ticker":"AFMD","date":"2015-07-27","pret":-0.06924,"close":16.21}
{"ticker":"AFMD","date":"2015-07-28","pret":0.03218,"close":17}
{"ticker":"AFMD","date":"2015-07-29","pret":0.03236,"close":16.36}
{"ticker":"AFMD","date":"2015-07-30","pret":-0.04154,"close":16.02}
{"ticker":"AFMD","date":"2015-07-31","pret":-0.02426,"close":16.41}
{"ticker":"AFMD","date":"2015-08-03","pret":0.04012,"close":16.06}
{"ticker":"AFMD","date":"2015-08-04","pret":-0.0439,"close":15.12}
{"ticker":"AFMD","date":"2015-08-05","pret":-0.05991,"close":14.7}
{"ticker":"AFMD","date":"2015-08-06","pret":0.01134,"close":14.23}
{"ticker":"AFMD","date":"2015-08-07","pret":-0.05946,"close":13.22}
{"ticker":"AFMD","date":"2015-08-10","pret":-0.06774,"close":13.55}
{"ticker":"AFMD","date":"2015-08-11","pret":-0.00908,"close":12.92}
{"ticker":"AFMD","date":"2015-08-12","pret":-0.01842,"close":12.98}
{"ticker":"AFMD","date":"2015-08-13","pret":0.00464,"close":12.6}
{"ticker":"AFMD","date":"2015-08-14","pret":-0.05875,"close":11.15}
{"ticker":"AFMD","date":"2015-08-17","pret":-0.10964,"close":12.09}
{"ticker":"AFMD","date":"2015-08-18","pret":0.07554,"close":11.39}
{"ticker":"AFMD","date":"2015-08-19","pret":-0.04942,"close":10.99}
{"ticker":"AFMD","date":"2015-08-20","pret":-0.0362,"close":10.1}
{"ticker":"AFMD","date":"2015-08-21","pret":-0.06866,"close":9.78}
{"ticker":"AFMD","date":"2015-08-24","pret":-0.13283,"close":9.74}
{"ticker":"AFMD","date":"2015-08-25","pret":0.13184,"close":9.56}
{"ticker":"AFMD","date":"2015-08-26","pret":-0.03417,"close":10.04}
{"ticker":"AFMD","date":"2015-08-27","pret":0.03319,"close":10.14}
{"ticker":"AFMD","date":"2015-08-28","pret":-0.00595,"close":10.43}
{"ticker":"AFMD","date":"2015-08-31","pret":0.00595,"close":10.08}
{"ticker":"AFMD","date":"2015-09-01","pret":-0.0291,"close":10.11}
{"ticker":"AFMD","date":"2015-09-02","pret":0.04578,"close":10.29}
{"ticker":"AFMD","date":"2015-09-03","pret":-0.00488,"close":9.42}
{"ticker":"AFMD","date":"2015-09-04","pret":-0.09854,"close":9.26}
{"ticker":"AFMD","date":"2015-09-08","pret":0.02451,"close":10.47}
{"ticker":"AFMD","date":"2015-09-09","pret":0.07891,"close":8.43}
{"ticker":"AFMD","date":"2015-09-10","pret":-0.1984,"close":8.14}
{"ticker":"AFMD","date":"2015-09-11","pret":-0.03378,"close":8.34}
{"ticker":"AFMD","date":"2015-09-14","pret":0.02304,"close":8.09}
{"ticker":"AFMD","date":"2015-09-15","pret":-0.0012,"close":8.07}
{"ticker":"AFMD","date":"2015-09-16","pret":-0.03171,"close":8.04}
{"ticker":"AFMD","date":"2015-09-17","pret":-0.01247,"close":8.35}
{"ticker":"AFMD","date":"2015-09-18","pret":0.02845,"close":8.49}
{"ticker":"AFMD","date":"2015-09-21","pret":0.04763,"close":7.84}
{"ticker":"AFMD","date":"2015-09-22","pret":-0.11054,"close":7.64}
{"ticker":"AFMD","date":"2015-09-23","pret":-0.00652,"close":7.87}
{"ticker":"AFMD","date":"2015-09-24","pret":0.02581,"close":7.85}
{"ticker":"AFMD","date":"2015-09-25","pret":0.01014,"close":6.95}
{"ticker":"AFMD","date":"2015-09-28","pret":-0.13047,"close":6.6}
{"ticker":"AFMD","date":"2015-09-29","pret":-0.05767,"close":6.04}
{"ticker":"AFMD","date":"2015-09-30","pret":-0.06282,"close":6.17}
{"ticker":"AFMD","date":"2015-10-01","pret":0.00162,"close":6.52}
{"ticker":"AFMD","date":"2015-10-02","pret":0.02398,"close":7.1}
{"ticker":"AFMD","date":"2015-10-05","pret":0.1246,"close":7.44}
{"ticker":"AFMD","date":"2015-10-06","pret":0.02615,"close":6.7}
{"ticker":"AFMD","date":"2015-10-07","pret":-0.09246,"close":6.69}
{"ticker":"AFMD","date":"2015-10-08","pret":0.00298,"close":6.55}
{"ticker":"AFMD","date":"2015-10-09"}
{"ticker":"AFMD","date":"2015-10-12","pret":0.02928,"close":6.74}
{"ticker":"AFMD","date":"2015-10-13","pret":-0.03525,"close":6.09}
{"ticker":"AFMD","date":"2015-10-14","pret":-0.08254,"close":6.14}
{"ticker":"AFMD","date":"2015-10-15","pret":0.00969,"close":7.63}
{"ticker":"AFMD","date":"2015-10-16","pret":0.20694,"close":7.06}
{"ticker":"AFMD","date":"2015-10-19","pret":-0.08026,"close":7.57}
{"ticker":"AFMD","date":"2015-10-20","pret":0.06578,"close":7.24}
{"ticker":"AFMD","date":"2015-10-21","pret":-0.02688,"close":7.11}
{"ticker":"AFMD","date":"2015-10-22","pret":-0.02903,"close":6.85}
{"ticker":"AFMD","date":"2015-10-23","pret":-0.02126,"close":6.9}
{"ticker":"AFMD","date":"2015-10-26","pret":-0.01298,"close":6.63}
{"ticker":"AFMD","date":"2015-10-27","pret":-0.05061,"close":6.29}
{"ticker":"AFMD","date":"2015-10-28","pret":-0.04528,"close":6.06}
{"ticker":"AFMD","date":"2015-10-29","pret":-0.03743,"close":6.45}
{"ticker":"AFMD","date":"2015-10-30","pret":0.06423,"close":6.34}
{"ticker":"AFMD","date":"2015-11-02","pret":-0.01095,"close":6.53}
{"ticker":"AFMD","date":"2015-11-03","pret":0.02791,"close":6.52}
{"ticker":"AFMD","date":"2015-11-04","pret":0.00305,"close":6.45}
{"ticker":"AFMD","date":"2015-11-05","pret":-0.02002,"close":6.41}
{"ticker":"AFMD","date":"2015-11-06","pret":-0.00156,"close":6.44}
{"ticker":"AFMD","date":"2015-11-09","pret":-0.00625,"close":6.41}
{"ticker":"AFMD","date":"2015-11-10","pret":-0.02059,"close":6.45}
{"ticker":"AFMD","date":"2015-11-11","pret":0.0315,"close":6.42}
{"ticker":"AFMD","date":"2015-11-12","pret":-0.00778,"close":6.25}
{"ticker":"AFMD","date":"2015-11-13","pret":-0.02853,"close":6.04}
{"ticker":"AFMD","date":"2015-11-16","pret":-0.03268,"close":6.08}
{"ticker":"AFMD","date":"2015-11-17","pret":0.01811,"close":5.9}
{"ticker":"AFMD","date":"2015-11-18","pret":-0.03824,"close":6.05}
{"ticker":"AFMD","date":"2015-11-19","pret":0.05121,"close":5.95}
{"ticker":"AFMD","date":"2015-11-20","pret":-0.04614,"close":5.97}
{"ticker":"AFMD","date":"2015-11-23","pret":0,"close":6.21}
{"ticker":"AFMD","date":"2015-11-24","pret":0.04129,"close":6.28}
{"ticker":"AFMD","date":"2015-11-25","pret":0.01126,"close":6.84}
{"ticker":"AFMD","date":"2015-11-26"}
{"ticker":"AFMD","date":"2015-11-27","pret":0.09021,"close":6.99}
{"ticker":"AFMD","date":"2015-11-30","pret":0.03449,"close":7.46}
{"ticker":"AFMD","date":"2015-12-01","pret":0.05763,"close":7.18}
{"ticker":"AFMD","date":"2015-12-02","pret":-0.03666,"close":7.02}
{"ticker":"AFMD","date":"2015-12-03","pret":-0.02379,"close":6.64}
{"ticker":"AFMD","date":"2015-12-04","pret":-0.02437,"close":7.31}
{"ticker":"AFMD","date":"2015-12-07","pret":0.07006,"close":6.9}
{"ticker":"AFMD","date":"2015-12-08","pret":-0.08174,"close":6.95}
{"ticker":"AFMD","date":"2015-12-09","pret":0.01023,"close":6.87}
{"ticker":"AFMD","date":"2015-12-10","pret":0.01443,"close":7.19}
{"ticker":"AFMD","date":"2015-12-11","pret":0.00714,"close":6.74}
{"ticker":"AFMD","date":"2015-12-14","pret":-0.04361,"close":7.02}
{"ticker":"AFMD","date":"2015-12-15","pret":0.05493,"close":6.71}
{"ticker":"AFMD","date":"2015-12-16","pret":-0.04605,"close":7.2}
{"ticker":"AFMD","date":"2015-12-17"}
{"ticker":"AFMD","date":"2015-12-18","pret":0.09945,"close":7.71}
{"ticker":"AFMD","date":"2015-12-21","pret":0.04688,"close":7.59}
{"ticker":"AFMD","date":"2015-12-22","pret":-0.03364,"close":7.68}
{"ticker":"AFMD","date":"2015-12-23","pret":0.01437,"close":7.58}
{"ticker":"AFMD","date":"2015-12-24","pret":-0.02762,"close":7.39}
{"ticker":"AFMD","date":"2015-12-28","pret":-0.0202,"close":7.19}
{"ticker":"AFMD","date":"2015-12-29","pret":-0.01508,"close":7.13}
{"ticker":"AFMD","date":"2015-12-30","pret":-0.01812,"close":7.08}
{"ticker":"AFMD","date":"2015-12-31","pret":-0.00423,"close":7.12}
{"ticker":"AFMD","date":"2016-01-04","pret":0,"close":6.69}
{"ticker":"AFMD","date":"2016-01-05","pret":-0.05666,"close":6.25}
{"ticker":"AFOP","date":"2015-01-02","pret":-0.01829,"close":14.55}
{"ticker":"AFOP","date":"2015-01-05","pret":0,"close":14.07}
{"ticker":"AFOP","date":"2015-01-06","pret":-0.0369,"close":13.79}
{"ticker":"AFOP","date":"2015-01-07","pret":-0.01357,"close":13.98}
{"ticker":"AFOP","date":"2015-01-08","pret":0.01286,"close":14.36}
{"ticker":"AFOP","date":"2015-01-09","pret":0.01759,"close":14.18}
{"ticker":"AFOP","date":"2015-01-12","pret":-0.01404,"close":14.19}
{"ticker":"AFOP","date":"2015-01-13","pret":0.02169,"close":15.05}
{"ticker":"AFOP","date":"2015-01-14","pret":0.01987,"close":15.27}
{"ticker":"AFOP","date":"2015-01-15","pret":0.03467,"close":14.96}
{"ticker":"AFOP","date":"2015-01-16","pret":-0.0232,"close":15.19}
{"ticker":"AFOP","date":"2015-01-20","pret":0.02778,"close":15.27}
{"ticker":"AFOP","date":"2015-01-21","pret":-0.00392,"close":15.07}
{"ticker":"AFOP","date":"2015-01-22","pret":-0.00789,"close":14.79}
{"ticker":"AFOP","date":"2015-01-23","pret":-0.02676,"close":14.63}
{"ticker":"AFOP","date":"2015-01-26","pret":-0.00612,"close":14.64}
{"ticker":"AFOP","date":"2015-01-27","pret":-0.0041,"close":15.05}
{"ticker":"AFOP","date":"2015-01-28","pret":0.04159,"close":14.7}
{"ticker":"AFOP","date":"2015-01-29","pret":-0.03137,"close":14.65}
{"ticker":"AFOP","date":"2015-01-30","pret":-0.01159,"close":14.48}
{"ticker":"AFOP","date":"2015-02-02","pret":-0.00275,"close":14.87}
{"ticker":"AFOP","date":"2015-02-03","pret":0.0258,"close":15.08}
{"ticker":"AFOP","date":"2015-02-04","pret":0.00868,"close":14.89}
{"ticker":"AFOP","date":"2015-02-05","pret":0.04101,"close":16.22}
{"ticker":"AFOP","date":"2015-02-06","pret":0.03878,"close":15.97}
{"ticker":"AFOP","date":"2015-02-09","pret":-0.02108,"close":15.72}
{"ticker":"AFOP","date":"2015-02-10","pret":-0.00692,"close":16.21}
{"ticker":"AFOP","date":"2015-02-11","pret":0.02246,"close":16.01}
{"ticker":"AFOP","date":"2015-02-12","pret":-0.00495,"close":16.48}
{"ticker":"AFOP","date":"2015-02-13","pret":0.02207,"close":16.51}
{"ticker":"AFOP","date":"2015-02-17","pret":-0.00061,"close":16.57}
{"ticker":"AFOP","date":"2015-02-18","pret":0.00484,"close":16.75}
{"ticker":"AFOP","date":"2015-02-19","pret":0.0126,"close":17.22}
{"ticker":"AFOP","date":"2015-02-20","pret":0.02415,"close":16.98}
{"ticker":"AFOP","date":"2015-02-23","pret":-0.01171,"close":16.54}
{"ticker":"AFOP","date":"2015-02-24","pret":-0.02746,"close":16.49}
{"ticker":"AFOP","date":"2015-02-25","pret":-0.00182,"close":16.38}
{"ticker":"AFOP","date":"2015-02-26","pret":-0.01036,"close":16.43}
{"ticker":"AFOP","date":"2015-02-27","pret":0.00733,"close":16.4}
{"ticker":"AFOP","date":"2015-03-02","pret":-0.00671,"close":16.86}
{"ticker":"AFOP","date":"2015-03-03","pret":0.02956,"close":17.1}
{"ticker":"AFOP","date":"2015-03-04","pret":0.01475,"close":17.1}
{"ticker":"AFOP","date":"2015-03-05","pret":0.01338,"close":17.53}
{"ticker":"AFOP","date":"2015-03-06","pret":0.01035,"close":17.65}
{"ticker":"AFOP","date":"2015-03-09","pret":0.00229,"close":17.48}
{"ticker":"AFOP","date":"2015-03-10","pret":-0.00687,"close":17.2}
{"ticker":"AFOP","date":"2015-03-11","pret":-0.00808,"close":17.46}
{"ticker":"AFOP","date":"2015-03-12","pret":0.01552,"close":17.82}
{"ticker":"AFOP","date":"2015-03-13","pret":0.01416,"close":17.7}
{"ticker":"AFOP","date":"2015-03-16","pret":0.00112,"close":17.78}
{"ticker":"AFOP","date":"2015-03-17","pret":-0.00676,"close":17.67}
{"ticker":"AFOP","date":"2015-03-18","pret":-0.0034,"close":17.75}
{"ticker":"AFOP","date":"2015-03-19","pret":0.0034,"close":17.63}
{"ticker":"AFOP","date":"2015-03-20","pret":0.00395,"close":17.41}
{"ticker":"AFOP","date":"2015-03-23","pret":-0.02395,"close":17.41}
{"ticker":"AFOP","date":"2015-03-24","pret":0.00115,"close":17.41}
{"ticker":"AFOP","date":"2015-03-25","pret":0.00345,"close":17.31}
{"ticker":"AFOP","date":"2015-03-26","pret":-0.00576,"close":17.22}
{"ticker":"AFOP","date":"2015-03-27","pret":-0.00463,"close":17.3}
{"ticker":"AFOP","date":"2015-03-30","pret":0.00752,"close":17.4}
{"ticker":"AFOP","date":"2015-03-31","pret":0.00115,"close":17.42}
{"ticker":"AFOP","date":"2015-04-01","pret":0.00172,"close":17.43}
{"ticker":"AFOP","date":"2015-04-02","pret":-0.00058,"close":17.4}
{"ticker":"AFOP","date":"2015-04-06","pret":-0.01098,"close":17.43}
{"ticker":"AFOP","date":"2015-04-07","pret":0.01557,"close":17.4}
{"ticker":"AFOP","date":"2015-04-08","pret":0.00343,"close":18.06}
{"ticker":"AFOP","date":"2015-04-09","pret":0.03253,"close":19.06}
{"ticker":"AFOP","date":"2015-04-10","pret":0.0511,"close":19.35}
{"ticker":"AFOP","date":"2015-04-13","pret":0.01973,"close":18.37}
{"ticker":"AFOP","date":"2015-04-14","pret":-0.0555,"close":18.39}
{"ticker":"AFOP","date":"2015-04-15","pret":0.0065,"close":18.54}
{"ticker":"AFOP","date":"2015-04-16","pret":0.00324,"close":18.42}
{"ticker":"AFOP","date":"2015-04-17","pret":-0.01573,"close":18.13}
{"ticker":"AFOP","date":"2015-04-20","pret":0.00273,"close":18.78}
{"ticker":"AFOP","date":"2015-04-21","pret":0.0253,"close":18.62}
{"ticker":"AFOP","date":"2015-04-22","pret":-0.01662,"close":18.8}
{"ticker":"AFOP","date":"2015-04-23","pret":0.08543,"close":19.76}
{"ticker":"AFOP","date":"2015-04-24","pret":-0.01904,"close":19.33}
{"ticker":"AFOP","date":"2015-04-27","pret":-0.01838,"close":19.27}
{"ticker":"AFOP","date":"2015-04-28","pret":-0.00932,"close":19.13}
{"ticker":"AFOP","date":"2015-04-29","pret":-0.01309,"close":18.87}
{"ticker":"AFOP","date":"2015-04-30","pret":-0.00953,"close":18.36}
{"ticker":"AFOP","date":"2015-05-01","pret":-0.02314,"close":18.42}
{"ticker":"AFOP","date":"2015-05-04","pret":0,"close":18.54}
{"ticker":"AFOP","date":"2015-05-05","pret":0.00326,"close":18.14}
{"ticker":"AFOP","date":"2015-05-06","pret":-0.01091,"close":18.48}
{"ticker":"AFOP","date":"2015-05-07","pret":0.01145,"close":18.47}
{"ticker":"AFOP","date":"2015-05-08","pret":0.01347,"close":18.34}
{"ticker":"AFOP","date":"2015-05-11","pret":-0.02328,"close":18.7}
{"ticker":"AFOP","date":"2015-05-12","pret":0.02167,"close":18.7}
{"ticker":"AFOP","date":"2015-05-13","pret":0.00748,"close":18.86}
{"ticker":"AFOP","date":"2015-05-14","pret":0.01058,"close":19.43}
{"ticker":"AFOP","date":"2015-05-15","pret":0.0167,"close":19.44}
{"ticker":"AFOP","date":"2015-05-18","pret":0.00619,"close":19.64}
{"ticker":"AFOP","date":"2015-05-19","pret":0.01176,"close":19.5}
{"ticker":"AFOP","date":"2015-05-20","pret":-0.00561,"close":19.37}
{"ticker":"AFOP","date":"2015-05-21","pret":-0.01286,"close":19.39}
{"ticker":"AFOP","date":"2015-05-22","pret":0.00413,"close":19.25}
{"ticker":"AFOP","date":"2015-05-26","pret":-0.00933,"close":18.95}
{"ticker":"AFOP","date":"2015-05-27","pret":-0.01099,"close":19.59}
{"ticker":"AFOP","date":"2015-05-28","pret":0.02186,"close":19.4}
{"ticker":"AFOP","date":"2015-05-29","pret":-0.00155,"close":19.36}
{"ticker":"AFOP","date":"2015-06-01","pret":0.00103,"close":19.2}
{"ticker":"AFOP","date":"2015-06-02","pret":-0.02188,"close":19.04}
{"ticker":"AFOP","date":"2015-06-03","pret":0.01981,"close":20.58}
{"ticker":"AFOP","date":"2015-06-04","pret":0.0567,"close":20}
{"ticker":"AFOP","date":"2015-06-05","pret":-0.02419,"close":20.19}
{"ticker":"AFOP","date":"2015-06-08","pret":0.01044,"close":20.09}
{"ticker":"AFOP","date":"2015-06-09","pret":-0.01094,"close":20.17}
{"ticker":"AFOP","date":"2015-06-10","pret":0.01242,"close":20.24}
{"ticker":"AFOP","date":"2015-06-11","pret":-0.00198,"close":20.39}
{"ticker":"AFOP","date":"2015-06-12","pret":0.0074,"close":20.52}
{"ticker":"AFOP","date":"2015-06-15","pret":0.00294,"close":20.73}
{"ticker":"AFOP","date":"2015-06-16","pret":0.01072,"close":20.67}
{"ticker":"AFOP","date":"2015-06-17","pret":0.00676,"close":20.52}
{"ticker":"AFOP","date":"2015-06-18","pret":-0.01454,"close":20.86}
{"ticker":"AFOP","date":"2015-06-19","pret":0.02174,"close":20.64}
{"ticker":"AFOP","date":"2015-06-22","pret":-0.01347,"close":20.28}
{"ticker":"AFOP","date":"2015-06-23","pret":-0.02203,"close":20.39}
{"ticker":"AFOP","date":"2015-06-24","pret":0.00887,"close":19.83}
{"ticker":"AFOP","date":"2015-06-25","pret":-0.02383,"close":19.45}
{"ticker":"AFOP","date":"2015-06-26","pret":-0.02287,"close":19.34}
{"ticker":"AFOP","date":"2015-06-29","pret":-0.02446,"close":18.67}
{"ticker":"AFOP","date":"2015-06-30","pret":-0.01593,"close":18.55}
{"ticker":"AFOP","date":"2015-07-01","pret":0.00214,"close":18.98}
{"ticker":"AFOP","date":"2015-07-02","pret":0.01327,"close":18.56}
{"ticker":"AFOP","date":"2015-07-06","pret":-0.00688,"close":20.15}
{"ticker":"AFOP","date":"2015-07-07","pret":0.06374,"close":19.87}
{"ticker":"AFOP","date":"2015-07-08","pret":-0.01758,"close":19.51}
{"ticker":"AFOP","date":"2015-07-09","pret":0.00354,"close":19.57}
{"ticker":"AFOP","date":"2015-07-10","pret":-0.00152,"close":19.96}
{"ticker":"AFOP","date":"2015-07-13","pret":0.01356,"close":20.25}
{"ticker":"AFOP","date":"2015-07-14","pret":0.00795,"close":20.12}
{"ticker":"AFOP","date":"2015-07-15","pret":-0.00745,"close":19.71}
{"ticker":"AFOP","date":"2015-07-16","pret":-0.01255,"close":19.64}
{"ticker":"AFOP","date":"2015-07-17","pret":-0.00811,"close":19.16}
{"ticker":"AFOP","date":"2015-07-20","pret":-0.01902,"close":18.88}
{"ticker":"AFOP","date":"2015-07-21","pret":-0.02682,"close":18.88}
{"ticker":"AFOP","date":"2015-07-22","pret":-0.0032,"close":18.83}
{"ticker":"AFOP","date":"2015-07-23","pret":0.0919,"close":21.73}
{"ticker":"AFOP","date":"2015-07-24","pret":0.05412,"close":21.16}
{"ticker":"AFOP","date":"2015-07-27","pret":-0.02574,"close":20.81}
{"ticker":"AFOP","date":"2015-07-28","pret":-0.01336,"close":20.39}
{"ticker":"AFOP","date":"2015-07-29","pret":-0.01892,"close":20.42}
{"ticker":"AFOP","date":"2015-07-30","pret":-0.00392,"close":20.42}
{"ticker":"AFOP","date":"2015-07-31","pret":0.00686,"close":20.07}
{"ticker":"AFOP","date":"2015-08-03","pret":-0.01031,"close":19.87}
{"ticker":"AFOP","date":"2015-08-04","pret":-0.02296,"close":19.31}
{"ticker":"AFOP","date":"2015-08-05","pret":-0.02505,"close":19.43}
{"ticker":"AFOP","date":"2015-08-06","pret":0.01132,"close":18.93}
{"ticker":"AFOP","date":"2015-08-07","pret":-0.03277,"close":19.15}
{"ticker":"AFOP","date":"2015-08-10","pret":0.0037,"close":19.32}
{"ticker":"AFOP","date":"2015-08-11","pret":0.01412,"close":18.94}
{"ticker":"AFOP","date":"2015-08-12","pret":-0.02792,"close":19.15}
{"ticker":"AFOP","date":"2015-08-13","pret":0.02428,"close":19.2}
{"ticker":"AFOP","date":"2015-08-14","pret":-0.00104,"close":18.88}
{"ticker":"AFOP","date":"2015-08-17","pret":-0.02377,"close":19.13}
{"ticker":"AFOP","date":"2015-08-18","pret":0.01958,"close":18.55}
{"ticker":"AFOP","date":"2015-08-19","pret":-0.03466,"close":18.59}
{"ticker":"AFOP","date":"2015-08-20","pret":0.00054,"close":17.72}
{"ticker":"AFOP","date":"2015-08-21","pret":-0.06151,"close":17.51}
{"ticker":"AFOP","date":"2015-08-24","pret":-0.07172,"close":16.08}
{"ticker":"AFOP","date":"2015-08-25","pret":0.17413,"close":17.72}
{"ticker":"AFOP","date":"2015-08-26","pret":-0.06339,"close":18.51}
{"ticker":"AFOP","date":"2015-08-27","pret":0.03274,"close":18.7}
{"ticker":"AFOP","date":"2015-08-28","pret":0.00268,"close":19.05}
{"ticker":"AFOP","date":"2015-08-31","pret":0.00906,"close":18.86}
{"ticker":"AFOP","date":"2015-09-01","pret":-0.04281,"close":18.49}
{"ticker":"AFOP","date":"2015-09-02","pret":0.02461,"close":18.97}
{"ticker":"AFOP","date":"2015-09-03","pret":0.0298,"close":19.02}
{"ticker":"AFOP","date":"2015-09-04","pret":-0.01906,"close":19.04}
{"ticker":"AFOP","date":"2015-09-08","pret":0.04136,"close":18.98}
{"ticker":"AFOP","date":"2015-09-09","pret":-0.01707,"close":18.48}
{"ticker":"AFOP","date":"2015-09-10","pret":-0.03882,"close":18.29}
{"ticker":"AFOP","date":"2015-09-11","pret":-0.01916,"close":17.58}
{"ticker":"AFOP","date":"2015-09-14","pret":-0.02746,"close":17.47}
{"ticker":"AFOP","date":"2015-09-15","pret":-0.00114,"close":17.41}
{"ticker":"AFOP","date":"2015-09-16","pret":-0.00456,"close":18}
{"ticker":"AFOP","date":"2015-09-17","pret":0.02316,"close":18.03}
{"ticker":"AFOP","date":"2015-09-18","pret":-0.00504,"close":17.46}
{"ticker":"AFOP","date":"2015-09-21","pret":-0.0147,"close":17.45}
{"ticker":"AFOP","date":"2015-09-22","pret":-0.0155,"close":16.97}
{"ticker":"AFOP","date":"2015-09-23","pret":-0.01692,"close":16.76}
{"ticker":"AFOP","date":"2015-09-24","pret":-0.0208,"close":17.45}
{"ticker":"AFOP","date":"2015-09-25","pret":0.05435,"close":16.98}
{"ticker":"AFOP","date":"2015-09-28","pret":-0.043,"close":16.53}
{"ticker":"AFOP","date":"2015-09-29","pret":-0.01979,"close":16.82}
{"ticker":"AFOP","date":"2015-09-30","pret":0.02925,"close":17.09}
{"ticker":"AFOP","date":"2015-10-01","pret":0.00645,"close":17.38}
{"ticker":"AFOP","date":"2015-10-02","pret":0.00466,"close":17.98}
{"ticker":"AFOP","date":"2015-10-05","pret":0.05269,"close":18.51}
{"ticker":"AFOP","date":"2015-10-06","pret":0.02507,"close":17.97}
{"ticker":"AFOP","date":"2015-10-07","pret":-0.0306,"close":17.77}
{"ticker":"AFOP","date":"2015-10-08","pret":-0.01341,"close":17.63}
{"ticker":"AFOP","date":"2015-10-09","pret":-0.00734,"close":17.22}
{"ticker":"AFOP","date":"2015-10-12","pret":-0.02466,"close":17.12}
{"ticker":"AFOP","date":"2015-10-13","pret":-0.01051,"close":16.79}
{"ticker":"AFOP","date":"2015-10-14","pret":-0.01657,"close":16.9}
{"ticker":"AFOP","date":"2015-10-15","pret":0.01363,"close":17.9}
{"ticker":"AFOP","date":"2015-10-16","pret":0.05329,"close":17.89}
{"ticker":"AFOP","date":"2015-10-19","pret":-0.01235,"close":17.98}
{"ticker":"AFOP","date":"2015-10-20","pret":0.01347,"close":18.06}
{"ticker":"AFOP","date":"2015-10-21","pret":0.00833,"close":17.4}
{"ticker":"AFOP","date":"2015-10-22","pret":-0.03088,"close":17.74}
{"ticker":"AFOP","date":"2015-10-23","pret":0.02533,"close":17.99}
{"ticker":"AFOP","date":"2015-10-26","pret":-0.00334,"close":17.46}
{"ticker":"AFOP","date":"2015-10-27","pret":-0.03924,"close":17.29}
{"ticker":"AFOP","date":"2015-10-28","pret":0.00809,"close":17.87}
{"ticker":"AFOP","date":"2015-10-29","pret":-0.14195,"close":13.8}
{"ticker":"AFOP","date":"2015-10-30","pret":-0.09015,"close":13.61}
{"ticker":"AFOP","date":"2015-11-02","pret":-0.00364,"close":14.14}
{"ticker":"AFOP","date":"2015-11-03","pret":0.02019,"close":14.13}
{"ticker":"AFOP","date":"2015-11-04","pret":0.00569,"close":14.15}
{"ticker":"AFOP","date":"2015-11-05","pret":0.00778,"close":14.04}
{"ticker":"AFOP","date":"2015-11-06","pret":-0.0092,"close":14.38}
{"ticker":"AFOP","date":"2015-11-09","pret":0.0204,"close":14.23}
{"ticker":"AFOP","date":"2015-11-10","pret":-0.01191,"close":14.09}
{"ticker":"AFOP","date":"2015-11-11","pret":-0.00353,"close":14}
{"ticker":"AFOP","date":"2015-11-12","pret":-0.01712,"close":13.96}
{"ticker":"AFOP","date":"2015-11-13","pret":0.00359,"close":13.71}
{"ticker":"AFOP","date":"2015-11-16","pret":-0.01954,"close":13.81}
{"ticker":"AFOP","date":"2015-11-17","pret":0.00873,"close":13.81}
{"ticker":"AFOP","date":"2015-11-18","pret":0.00506,"close":14.18}
{"ticker":"AFOP","date":"2015-11-19","pret":0.0214,"close":14.43}
{"ticker":"AFOP","date":"2015-11-20","pret":0.04079,"close":15.21}
{"ticker":"AFOP","date":"2015-11-23","pret":0.02476,"close":14.68}
{"ticker":"AFOP","date":"2015-11-24","pret":-0.03566,"close":14.94}
{"ticker":"AFOP","date":"2015-11-25","pret":0.02569,"close":15.28}
{"ticker":"AFOP","date":"2015-11-26"}
{"ticker":"AFOP","date":"2015-11-27","pret":0.01983,"close":15.66}
{"ticker":"AFOP","date":"2015-11-30","pret":0.02584,"close":15.86}
{"ticker":"AFOP","date":"2015-12-01","pret":0.0133,"close":15.88}
{"ticker":"AFOP","date":"2015-12-02","pret":0.00126,"close":15.92}
{"ticker":"AFOP","date":"2015-12-03","pret":0.00751,"close":15.59}
{"ticker":"AFOP","date":"2015-12-04","pret":-0.02463,"close":15.98}
{"ticker":"AFOP","date":"2015-12-07","pret":0.02151,"close":14.6}
{"ticker":"AFOP","date":"2015-12-08","pret":-0.10759,"close":15.16}
{"ticker":"AFOP","date":"2015-12-09","pret":0.04829,"close":14.96}
{"ticker":"AFOP","date":"2015-12-10","pret":-0.00867,"close":14.68}
{"ticker":"AFOP","date":"2015-12-11","pret":-0.02716,"close":14.54}
{"ticker":"AFOP","date":"2015-12-14","pret":-0.00138,"close":14.64}
{"ticker":"AFOP","date":"2015-12-15","pret":0.0164,"close":14.81}
{"ticker":"AFOP","date":"2015-12-16","pret":0.0128,"close":15.44}
{"ticker":"AFOP","date":"2015-12-17"}
{"ticker":"AFOP","date":"2015-12-18","pret":0.02119,"close":15.31}
{"ticker":"AFOP","date":"2015-12-21","pret":0.00653,"close":15.34}
{"ticker":"AFOP","date":"2015-12-22","pret":0.0026,"close":15.4}
{"ticker":"AFOP","date":"2015-12-23","pret":0.00583,"close":15.58}
{"ticker":"AFOP","date":"2015-12-24","pret":0.00322,"close":15.86}
{"ticker":"AFOP","date":"2015-12-28","pret":0.01342,"close":15.72}
{"ticker":"AFOP","date":"2015-12-29","pret":0.0019,"close":15.93}
{"ticker":"AFOP","date":"2015-12-30","pret":0.0082,"close":15.66}
{"ticker":"AFOP","date":"2015-12-31","pret":-0.02032,"close":15.16}
{"ticker":"AFOP","date":"2016-01-04","pret":-0.05065,"close":14.64}
{"ticker":"AFOP","date":"2016-01-05","pret":-0.01086,"close":14.42}
{"ticker":"AFSI","date":"2015-01-02","pret":0.02414,"close":55.11}
{"ticker":"AFSI","date":"2015-01-05","pret":-0.0274,"close":53.52}
{"ticker":"AFSI","date":"2015-01-06","pret":-0.03023,"close":53.28}
{"ticker":"AFSI","date":"2015-01-07","pret":0.00131,"close":54}
{"ticker":"AFSI","date":"2015-01-08","pret":-0.04629,"close":52.05}
{"ticker":"AFSI","date":"2015-01-09","pret":0.01785,"close":51.84}
{"ticker":"AFSI","date":"2015-01-12","pret":-0.00443,"close":50.25}
{"ticker":"AFSI","date":"2015-01-13","pret":-0.02484,"close":50.36}
{"ticker":"AFSI","date":"2015-01-14","pret":-0.01055,"close":50.11}
{"ticker":"AFSI","date":"2015-01-15","pret":0.0026,"close":50}
{"ticker":"AFSI","date":"2015-01-16","pret":0.0004,"close":50.88}
{"ticker":"AFSI","date":"2015-01-20","pret":0.0223,"close":50.11}
{"ticker":"AFSI","date":"2015-01-21","pret":-0.02329,"close":50.05}
{"ticker":"AFSI","date":"2015-01-22","pret":0.00319,"close":51.55}
{"ticker":"AFSI","date":"2015-01-23","pret":0.02516,"close":51.93}
{"ticker":"AFSI","date":"2015-01-26","pret":0.01426,"close":52.2}
{"ticker":"AFSI","date":"2015-01-27","pret":-0.00942,"close":51.84}
{"ticker":"AFSI","date":"2015-01-28","pret":0.00655,"close":51.67}
{"ticker":"AFSI","date":"2015-01-29","pret":-0.00481,"close":52.25}
{"ticker":"AFSI","date":"2015-01-30","pret":-0.00154,"close":50.62}
{"ticker":"AFSI","date":"2015-02-02","pret":-0.02148,"close":52.07}
{"ticker":"AFSI","date":"2015-02-03","pret":0.02936,"close":51.97}
{"ticker":"AFSI","date":"2015-02-04","pret":-0.0104,"close":52.02}
{"ticker":"AFSI","date":"2015-02-05","pret":0.00618,"close":53.05}
{"ticker":"AFSI","date":"2015-02-06","pret":0.0234,"close":53.83}
{"ticker":"AFSI","date":"2015-02-09","pret":0.00954,"close":54.75}
{"ticker":"AFSI","date":"2015-02-10","pret":0.03135,"close":54.6}
{"ticker":"AFSI","date":"2015-02-11","pret":0.00288,"close":56.1}
{"ticker":"AFSI","date":"2015-02-12","pret":0.00949,"close":56.49}
{"ticker":"AFSI","date":"2015-02-13","pret":0.00799,"close":55.6}
{"ticker":"AFSI","date":"2015-02-17","pret":-0.01622,"close":55.55}
{"ticker":"AFSI","date":"2015-02-18","pret":-0.00324,"close":55.24}
{"ticker":"AFSI","date":"2015-02-19","pret":-0.00651,"close":55.43}
{"ticker":"AFSI","date":"2015-02-20","pret":0.00759,"close":55.76}
{"ticker":"AFSI","date":"2015-02-23","pret":0.00772,"close":55.32}
{"ticker":"AFSI","date":"2015-02-24","pret":-0.0115,"close":54.71}
{"ticker":"AFSI","date":"2015-02-25","pret":-0.01457,"close":54.08}
{"ticker":"AFSI","date":"2015-02-26","pret":-0.00478,"close":54.71}
{"ticker":"AFSI","date":"2015-02-27","pret":0.01009,"close":53.9}
{"ticker":"AFSI","date":"2015-03-02","pret":-0.01897,"close":53.88}
{"ticker":"AFSI","date":"2015-03-03","pret":0.00204,"close":54.34}
{"ticker":"AFSI","date":"2015-03-04","pret":0.00684,"close":53.41}
{"ticker":"AFSI","date":"2015-03-05","pret":-0.01392,"close":53.87}
{"ticker":"AFSI","date":"2015-03-06","pret":0.00243,"close":53.31}
{"ticker":"AFSI","date":"2015-03-09","pret":-0.0043,"close":53.72}
{"ticker":"AFSI","date":"2015-03-10","pret":0.00783,"close":54.34}
{"ticker":"AFSI","date":"2015-03-11","pret":0.01072,"close":55.81}
{"ticker":"AFSI","date":"2015-03-12","pret":0.02541,"close":57.67}
{"ticker":"AFSI","date":"2015-03-13","pret":0.03781,"close":56.58}
{"ticker":"AFSI","date":"2015-03-16","pret":-0.02251,"close":56.22}
{"ticker":"AFSI","date":"2015-03-17","pret":-0.0062,"close":56.21}
{"ticker":"AFSI","date":"2015-03-18","pret":-0.00677,"close":57.15}
{"ticker":"AFSI","date":"2015-03-19","pret":0.02193,"close":58.12}
{"ticker":"AFSI","date":"2015-03-20","pret":0.01889,"close":58.05}
{"ticker":"AFSI","date":"2015-03-23","pret":-0.01731,"close":58.14}
{"ticker":"AFSI","date":"2015-03-24","pret":0.01077,"close":57.98}
{"ticker":"AFSI","date":"2015-03-25","pret":0.00843,"close":56.94}
{"ticker":"AFSI","date":"2015-03-26","pret":-0.02568,"close":55.93}
{"ticker":"AFSI","date":"2015-03-27","pret":-0.01238,"close":55.01}
{"ticker":"AFSI","date":"2015-03-30","pret":-0.01578,"close":57.06}
{"ticker":"AFSI","date":"2015-03-31","pret":0.02781,"close":56.98}
{"ticker":"AFSI","date":"2015-04-01","pret":-0.00141,"close":57.19}
{"ticker":"AFSI","date":"2015-04-02","pret":0.00457,"close":57.24}
{"ticker":"AFSI","date":"2015-04-06","pret":-0.00175,"close":58.18}
{"ticker":"AFSI","date":"2015-04-07","pret":0.02326,"close":58.1}
{"ticker":"AFSI","date":"2015-04-08","pret":-0.00689,"close":58.28}
{"ticker":"AFSI","date":"2015-04-09","pret":0.00826,"close":59.34}
{"ticker":"AFSI","date":"2015-04-10","pret":0.01833,"close":58.32}
{"ticker":"AFSI","date":"2015-04-13","pret":-0.01782,"close":58.78}
{"ticker":"AFSI","date":"2015-04-14","pret":0.007,"close":58.04}
{"ticker":"AFSI","date":"2015-04-15","pret":-0.01215,"close":58.7}
{"ticker":"AFSI","date":"2015-04-16","pret":0.01027,"close":59.21}
{"ticker":"AFSI","date":"2015-04-17","pret":0.00051,"close":58.77}
{"ticker":"AFSI","date":"2015-04-20","pret":0.00459,"close":60.2}
{"ticker":"AFSI","date":"2015-04-21","pret":0.0208,"close":59.51}
{"ticker":"AFSI","date":"2015-04-22","pret":-0.01472,"close":59.68}
{"ticker":"AFSI","date":"2015-04-23","pret":0.00034,"close":59.41}
{"ticker":"AFSI","date":"2015-04-24","pret":0.00101,"close":60.27}
{"ticker":"AFSI","date":"2015-04-27","pret":0.01883,"close":59.75}
{"ticker":"AFSI","date":"2015-04-28","pret":-0.01581,"close":60.21}
{"ticker":"AFSI","date":"2015-04-29","pret":0.00769,"close":60.05}
{"ticker":"AFSI","date":"2015-04-30","pret":-0.00183,"close":59.47}
{"ticker":"AFSI","date":"2015-05-01","pret":0.00283,"close":60.79}
{"ticker":"AFSI","date":"2015-05-04","pret":0.01108,"close":60.73}
{"ticker":"AFSI","date":"2015-05-05","pret":0.00508,"close":59.64}
{"ticker":"AFSI","date":"2015-05-06","pret":-0.02133,"close":59.15}
{"ticker":"AFSI","date":"2015-05-07","pret":-0.01584,"close":58.48}
{"ticker":"AFSI","date":"2015-05-08","pret":-0.00391,"close":58.12}
{"ticker":"AFSI","date":"2015-05-11","pret":-0.01494,"close":58.38}
{"ticker":"AFSI","date":"2015-05-12","pret":0.00449,"close":58.16}
{"ticker":"AFSI","date":"2015-05-13","pret":0.00172,"close":58.22}
{"ticker":"AFSI","date":"2015-05-14","pret":0.0089,"close":59.69}
{"ticker":"AFSI","date":"2015-05-15","pret":0.01707,"close":59.42}
{"ticker":"AFSI","date":"2015-05-18","pret":-0.00706,"close":59.92}
{"ticker":"AFSI","date":"2015-05-19","pret":0.00957,"close":60.26}
{"ticker":"AFSI","date":"2015-05-20","pret":0.01295,"close":60.88}
{"ticker":"AFSI","date":"2015-05-21","pret":0.00148,"close":60.53}
{"ticker":"AFSI","date":"2015-05-22","pret":-0.0038,"close":59.86}
{"ticker":"AFSI","date":"2015-05-26","pret":0.00544,"close":60.1}
{"ticker":"AFSI","date":"2015-05-27","pret":-0.00809,"close":60.86}
{"ticker":"AFSI","date":"2015-05-28","pret":0.00809,"close":60.49}
{"ticker":"AFSI","date":"2015-05-29","pret":-0.00726,"close":60.18}
{"ticker":"AFSI","date":"2015-06-01","pret":0.01202,"close":61.19}
{"ticker":"AFSI","date":"2015-06-02","pret":0.00098,"close":60.55}
{"ticker":"AFSI","date":"2015-06-03","pret":-0.00607,"close":60.85}
{"ticker":"AFSI","date":"2015-06-04","pret":-0.00445,"close":61.41}
{"ticker":"AFSI","date":"2015-06-05","pret":0.01623,"close":61.3}
{"ticker":"AFSI","date":"2015-06-08","pret":-0.00309,"close":60.26}
{"ticker":"AFSI","date":"2015-06-09","pret":-0.0186,"close":59.12}
{"ticker":"AFSI","date":"2015-06-10","pret":-0.01507,"close":60.56}
{"ticker":"AFSI","date":"2015-06-11","pret":0.02532,"close":61.97}
{"ticker":"AFSI","date":"2015-06-12","pret":0.01648,"close":61.78}
{"ticker":"AFSI","date":"2015-06-15","pret":-0.00503,"close":61.28}
{"ticker":"AFSI","date":"2015-06-16","pret":-0.0044,"close":61.68}
{"ticker":"AFSI","date":"2015-06-17","pret":0.01234,"close":61.71}
{"ticker":"AFSI","date":"2015-06-18","pret":-0.00097,"close":62.36}
{"ticker":"AFSI","date":"2015-06-19","pret":0.01124,"close":63.08}
{"ticker":"AFSI","date":"2015-06-22","pret":0.01017,"close":64.05}
{"ticker":"AFSI","date":"2015-06-23","pret":0.01475,"close":64.84}
{"ticker":"AFSI","date":"2015-06-24","pret":0.00606,"close":64.69}
{"ticker":"AFSI","date":"2015-06-25","pret":0.00586,"close":63.98}
{"ticker":"AFSI","date":"2015-06-26","pret":-0.01083,"close":64.31}
{"ticker":"AFSI","date":"2015-06-29","pret":-0.02027,"close":63.34}
{"ticker":"AFSI","date":"2015-06-30","pret":0.01231,"close":65.51}
{"ticker":"AFSI","date":"2015-07-01","pret":0.04492,"close":65.48}
{"ticker":"AFSI","date":"2015-07-02","pret":-0.01343,"close":65.67}
{"ticker":"AFSI","date":"2015-07-06","pret":-0.01315,"close":66.36}
{"ticker":"AFSI","date":"2015-07-07","pret":0.02419,"close":66.57}
{"ticker":"AFSI","date":"2015-07-08","pret":-0.00422,"close":64.9}
{"ticker":"AFSI","date":"2015-07-09","pret":-0.0059,"close":66.13}
{"ticker":"AFSI","date":"2015-07-10","pret":0.01611,"close":66.32}
{"ticker":"AFSI","date":"2015-07-13","pret":0,"close":66.46}
{"ticker":"AFSI","date":"2015-07-14","pret":-0.00885,"close":66.25}
{"ticker":"AFSI","date":"2015-07-15","pret":0.0012,"close":66.52}
{"ticker":"AFSI","date":"2015-07-16","pret":0.00135,"close":66.38}
{"ticker":"AFSI","date":"2015-07-17","pret":0.0012,"close":66.38}
{"ticker":"AFSI","date":"2015-07-20","pret":-0.00331,"close":67.2}
{"ticker":"AFSI","date":"2015-07-21","pret":0.01347,"close":67}
{"ticker":"AFSI","date":"2015-07-22","pret":-0.00417,"close":67.56}
{"ticker":"AFSI","date":"2015-07-23","pret":0.01305,"close":67.97}
{"ticker":"AFSI","date":"2015-07-24","pret":0.00353,"close":67.05}
{"ticker":"AFSI","date":"2015-07-27","pret":-0.01792,"close":67.44}
{"ticker":"AFSI","date":"2015-07-28","pret":0.01144,"close":67.31}
{"ticker":"AFSI","date":"2015-07-29","pret":-0.00281,"close":68.27}
{"ticker":"AFSI","date":"2015-07-30","pret":0.01149,"close":69.15}
{"ticker":"AFSI","date":"2015-07-31","pret":0.01771,"close":69.51}
{"ticker":"AFSI","date":"2015-08-03","pret":0.00431,"close":69.97}
{"ticker":"AFSI","date":"2015-08-04","pret":0.01691,"close":71.08}
{"ticker":"AFSI","date":"2015-08-05","pret":-0.00183,"close":68.22}
{"ticker":"AFSI","date":"2015-08-06","pret":-0.03607,"close":66.52}
{"ticker":"AFSI","date":"2015-08-07","pret":-0.02699,"close":67.39}
{"ticker":"AFSI","date":"2015-08-10","pret":0.003,"close":65.49}
{"ticker":"AFSI","date":"2015-08-11","pret":-0.02612,"close":66.22}
{"ticker":"AFSI","date":"2015-08-12","pret":0.00231,"close":62.97}
{"ticker":"AFSI","date":"2015-08-13","pret":-0.03897,"close":62.82}
{"ticker":"AFSI","date":"2015-08-14","pret":-0.00384,"close":63.27}
{"ticker":"AFSI","date":"2015-08-17","pret":0.00272,"close":63.02}
{"ticker":"AFSI","date":"2015-08-18","pret":0.01254,"close":63.49}
{"ticker":"AFSI","date":"2015-08-19","pret":0.00299,"close":64.79}
{"ticker":"AFSI","date":"2015-08-20","pret":0.01173,"close":63.15}
{"ticker":"AFSI","date":"2015-08-21","pret":-0.02774,"close":58.44}
{"ticker":"AFSI","date":"2015-08-24","pret":-0.1268,"close":57.19}
{"ticker":"AFSI","date":"2015-08-25","pret":0.06192,"close":58.04}
{"ticker":"AFSI","date":"2015-08-26","pret":0.00697,"close":57.77}
{"ticker":"AFSI","date":"2015-08-27","pret":-0.01691,"close":58.76}
{"ticker":"AFSI","date":"2015-08-28","pret":0.00806,"close":58.46}
{"ticker":"AFSI","date":"2015-08-31","pret":-0.00875,"close":58.15}
{"ticker":"AFSI","date":"2015-09-01","pret":-0.01424,"close":56.04}
{"ticker":"AFSI","date":"2015-09-02","pret":-0.0132,"close":56.67}
{"ticker":"AFSI","date":"2015-09-03","pret":0.00301,"close":57.86}
{"ticker":"AFSI","date":"2015-09-04","pret":0.01089,"close":57.21}
{"ticker":"AFSI","date":"2015-09-08","pret":0.01526,"close":59.22}
{"ticker":"AFSI","date":"2015-09-09","pret":0.03101,"close":58.52}
{"ticker":"AFSI","date":"2015-09-10","pret":-0.02603,"close":58.58}
{"ticker":"AFSI","date":"2015-09-11","pret":-0.00086,"close":59.73}
{"ticker":"AFSI","date":"2015-09-14","pret":0.02371,"close":60.12}
{"ticker":"AFSI","date":"2015-09-15","pret":0.00368,"close":59.69}
{"ticker":"AFSI","date":"2015-09-16","pret":-0.00017,"close":61.1}
{"ticker":"AFSI","date":"2015-09-17","pret":0.01473,"close":61.35}
{"ticker":"AFSI","date":"2015-09-18","pret":-0.00148,"close":61.31}
{"ticker":"AFSI","date":"2015-09-21","pret":0.01794,"close":61.82}
{"ticker":"AFSI","date":"2015-09-22","pret":-0.00909,"close":60.63}
{"ticker":"AFSI","date":"2015-09-23","pret":-0.0072,"close":61.01}
{"ticker":"AFSI","date":"2015-09-24","pret":-0.00247,"close":61.57}
{"ticker":"AFSI","date":"2015-09-25","pret":0.01941,"close":62.05}
{"ticker":"AFSI","date":"2015-09-28","pret":-0.00534,"close":60.21}
{"ticker":"AFSI","date":"2015-09-29","pret":-0.023,"close":61.66}
{"ticker":"AFSI","date":"2015-09-30","pret":0.03719,"close":62.98}
{"ticker":"AFSI","date":"2015-10-01","pret":0.01146,"close":61.32}
{"ticker":"AFSI","date":"2015-10-02","pret":-0.03989,"close":61.98}
{"ticker":"AFSI","date":"2015-10-05","pret":0.03114,"close":63.62}
{"ticker":"AFSI","date":"2015-10-06","pret":0.0171,"close":64.24}
{"ticker":"AFSI","date":"2015-10-07","pret":0.00642,"close":65.03}
{"ticker":"AFSI","date":"2015-10-08","pret":0.0164,"close":65.92}
{"ticker":"AFSI","date":"2015-10-09","pret":0.01266,"close":66.11}
{"ticker":"AFSI","date":"2015-10-12","pret":-0.00046,"close":67.01}
{"ticker":"AFSI","date":"2015-10-13","pret":0.00755,"close":65.83}
{"ticker":"AFSI","date":"2015-10-14","pret":-0.00968,"close":65.94}
{"ticker":"AFSI","date":"2015-10-15","pret":0.00636,"close":66.82}
{"ticker":"AFSI","date":"2015-10-16","pret":0.01349,"close":68.26}
{"ticker":"AFSI","date":"2015-10-19","pret":0.01258,"close":68.37}
{"ticker":"AFSI","date":"2015-10-20","pret":0.00279,"close":68.5}
{"ticker":"AFSI","date":"2015-10-21","pret":0.00861,"close":68.8}
{"ticker":"AFSI","date":"2015-10-22","pret":0.00305,"close":68.33}
{"ticker":"AFSI","date":"2015-10-23","pret":0.00246,"close":68.88}
{"ticker":"AFSI","date":"2015-10-26","pret":-0.00813,"close":68.79}
{"ticker":"AFSI","date":"2015-10-27","pret":0.00596,"close":68.81}
{"ticker":"AFSI","date":"2015-10-28","pret":-0.00218,"close":68.75}
{"ticker":"AFSI","date":"2015-10-29","pret":-0.00174,"close":68.72}
{"ticker":"AFSI","date":"2015-10-30","pret":0.0029,"close":68.22}
{"ticker":"AFSI","date":"2015-11-02","pret":-0.0105,"close":67.73}
{"ticker":"AFSI","date":"2015-11-03","pret":0.02562,"close":65.78}
{"ticker":"AFSI","date":"2015-11-04","pret":-0.0663,"close":64.55}
{"ticker":"AFSI","date":"2015-11-05","pret":-0.00982,"close":65.2}
{"ticker":"AFSI","date":"2015-11-06","pret":0.01484,"close":67.42}
{"ticker":"AFSI","date":"2015-11-09","pret":0.01896,"close":66.87}
{"ticker":"AFSI","date":"2015-11-10","pret":-0.00523,"close":66.57}
{"ticker":"AFSI","date":"2015-11-11","pret":-0.06228,"close":60.99}
{"ticker":"AFSI","date":"2015-11-12","pret":-0.0283,"close":58.25}
{"ticker":"AFSI","date":"2015-11-13","pret":-0.03795,"close":58.64}
{"ticker":"AFSI","date":"2015-11-16","pret":0.01991,"close":60.93}
{"ticker":"AFSI","date":"2015-11-17","pret":0.01673,"close":60.27}
{"ticker":"AFSI","date":"2015-11-18","pret":-0.00974,"close":59.73}
{"ticker":"AFSI","date":"2015-11-19","pret":-0.00632,"close":61.25}
{"ticker":"AFSI","date":"2015-11-20","pret":0.02228,"close":61.35}
{"ticker":"AFSI","date":"2015-11-23","pret":-0.00147,"close":62.39}
{"ticker":"AFSI","date":"2015-11-24","pret":0.01219,"close":61.92}
{"ticker":"AFSI","date":"2015-11-25","pret":0.00306,"close":62.28}
{"ticker":"AFSI","date":"2015-11-26"}
{"ticker":"AFSI","date":"2015-11-27","pret":-0.00048,"close":62.63}
{"ticker":"AFSI","date":"2015-11-30","pret":0.00434,"close":62.51}
{"ticker":"AFSI","date":"2015-12-01","pret":0.0024,"close":63.6}
{"ticker":"AFSI","date":"2015-12-02","pret":0.0143,"close":62.65}
{"ticker":"AFSI","date":"2015-12-03","pret":-0.00665,"close":62}
{"ticker":"AFSI","date":"2015-12-04","pret":-0.01118,"close":63.91}
{"ticker":"AFSI","date":"2015-12-07","pret":0.02724,"close":63.26}
{"ticker":"AFSI","date":"2015-12-08","pret":-0.01861,"close":63.9}
{"ticker":"AFSI","date":"2015-12-09","pret":0.01281,"close":62.2}
{"ticker":"AFSI","date":"2015-12-10","pret":-0.0237,"close":61.82}
{"ticker":"AFSI","date":"2015-12-11","pret":-0.01753,"close":60.71}
{"ticker":"AFSI","date":"2015-12-14","pret":-0.0023,"close":61.53}
{"ticker":"AFSI","date":"2015-12-15","pret":0.01999,"close":60.99}
{"ticker":"AFSI","date":"2015-12-16","pret":-0.00145,"close":61.96}
{"ticker":"AFSI","date":"2015-12-17"}
{"ticker":"AFSI","date":"2015-12-18","pret":-0.00177,"close":60.54}
{"ticker":"AFSI","date":"2015-12-21","pret":-0.01529,"close":61.37}
{"ticker":"AFSI","date":"2015-12-22","pret":0.00654,"close":61.59}
{"ticker":"AFSI","date":"2015-12-23","pret":0.00956,"close":61.14}
{"ticker":"AFSI","date":"2015-12-24","pret":-0.01217,"close":62.67}
{"ticker":"AFSI","date":"2015-12-28","pret":0.02292,"close":63.8}
{"ticker":"AFSI","date":"2015-12-29","pret":0.021,"close":62.94}
{"ticker":"AFSI","date":"2015-12-30","pret":-0.02244,"close":62.4}
{"ticker":"AFSI","date":"2015-12-31","pret":-0.00368,"close":61.58}
{"ticker":"AFSI","date":"2016-01-04","pret":-0.02847,"close":60.77}
{"ticker":"AFSI","date":"2016-01-05","pret":0.00445,"close":61.72}
{"ticker":"AGCO","date":"2015-01-02","pret":-0.01515,"close":45.02}
{"ticker":"AGCO","date":"2015-01-05","pret":-0.01067,"close":42.95}
{"ticker":"AGCO","date":"2015-01-06","pret":-0.03503,"close":42.75}
{"ticker":"AGCO","date":"2015-01-07","pret":-0.00767,"close":42.72}
{"ticker":"AGCO","date":"2015-01-08","pret":0.00442,"close":43.63}
{"ticker":"AGCO","date":"2015-01-09","pret":0.01613,"close":43.17}
{"ticker":"AGCO","date":"2015-01-12","pret":-0.01729,"close":43.23}
{"ticker":"AGCO","date":"2015-01-13","pret":0.01133,"close":43.25}
{"ticker":"AGCO","date":"2015-01-14","pret":-0.01296,"close":43.48}
{"ticker":"AGCO","date":"2015-01-15","pret":0.02029,"close":42.99}
{"ticker":"AGCO","date":"2015-01-16","pret":-0.02286,"close":43.33}
{"ticker":"AGCO","date":"2015-01-20","pret":0.01299,"close":43.57}
{"ticker":"AGCO","date":"2015-01-21","pret":-0.00046,"close":43.88}
{"ticker":"AGCO","date":"2015-01-22","pret":0.01851,"close":44.38}
{"ticker":"AGCO","date":"2015-01-23","pret":-0.00045,"close":43.62}
{"ticker":"AGCO","date":"2015-01-26","pret":-0.00864,"close":44.58}
{"ticker":"AGCO","date":"2015-01-27","pret":-0.00114,"close":43.3}
{"ticker":"AGCO","date":"2015-01-28","pret":-0.0039,"close":43.02}
{"ticker":"AGCO","date":"2015-01-29","pret":-0.01271,"close":43.64}
{"ticker":"AGCO","date":"2015-01-30","pret":0.00995,"close":43.34}
{"ticker":"AGCO","date":"2015-02-02","pret":-0.00046,"close":44.71}
{"ticker":"AGCO","date":"2015-02-03","pret":0.06488,"close":48.96}
{"ticker":"AGCO","date":"2015-02-04","pret":0.04537,"close":47.62}
{"ticker":"AGCO","date":"2015-02-05","pret":-0.01538,"close":48.84}
{"ticker":"AGCO","date":"2015-02-06","pret":0.0236,"close":48.89}
{"ticker":"AGCO","date":"2015-02-09","pret":-0.00678,"close":49.18}
{"ticker":"AGCO","date":"2015-02-10","pret":0.01554,"close":48.47}
{"ticker":"AGCO","date":"2015-02-11","pret":-0.02319,"close":48.8}
{"ticker":"AGCO","date":"2015-02-12","pret":0.02258,"close":48.81}
{"ticker":"AGCO","date":"2015-02-13","pret":-0.0057,"close":49.78}
{"ticker":"AGCO","date":"2015-02-17","pret":0.01278,"close":49.85}
{"ticker":"AGCO","date":"2015-02-18","pret":-0.00101,"close":50.52}
{"ticker":"AGCO","date":"2015-02-19","pret":0.01084,"close":50.49}
{"ticker":"AGCO","date":"2015-02-20","pret":-0.0024,"close":50.46}
{"ticker":"AGCO","date":"2015-02-23","pret":0.00479,"close":49.85}
{"ticker":"AGCO","date":"2015-02-24","pret":-0.00579,"close":50.08}
{"ticker":"AGCO","date":"2015-02-25","pret":0.0038,"close":50.43}
{"ticker":"AGCO","date":"2015-02-26","pret":0.00398,"close":49.95}
{"ticker":"AGCO","date":"2015-02-27","pret":-0.01119,"close":49.74}
{"ticker":"AGCO","date":"2015-03-02","pret":-0.00625,"close":49.94}
{"ticker":"AGCO","date":"2015-03-03","pret":0.01126,"close":49.98}
{"ticker":"AGCO","date":"2015-03-04","pret":-0.0032,"close":49.96}
{"ticker":"AGCO","date":"2015-03-05","pret":0.0008,"close":49.52}
{"ticker":"AGCO","date":"2015-03-06","pret":-0.01616,"close":48.79}
{"ticker":"AGCO","date":"2015-03-09","pret":-0.00245,"close":49.19}
{"ticker":"AGCO","date":"2015-03-10","pret":-0.00471,"close":48.01}
{"ticker":"AGCO","date":"2015-03-11","pret":-0.01176,"close":47.35}
{"ticker":"AGCO","date":"2015-03-12","pret":-0.01022,"close":47.36}
{"ticker":"AGCO","date":"2015-03-13","pret":-0.0116,"close":47}
{"ticker":"AGCO","date":"2015-03-16","pret":-0.0017,"close":47.2}
{"ticker":"AGCO","date":"2015-03-17","pret":-0.00362,"close":47.02}
{"ticker":"AGCO","date":"2015-03-18","pret":-0.00299,"close":47.91}
{"ticker":"AGCO","date":"2015-03-19","pret":0.01907,"close":47.32}
{"ticker":"AGCO","date":"2015-03-20","pret":-0.00126,"close":47.58}
{"ticker":"AGCO","date":"2015-03-23","pret":0.00084,"close":47.27}
{"ticker":"AGCO","date":"2015-03-24","pret":-0.00886,"close":47.06}
{"ticker":"AGCO","date":"2015-03-25","pret":0.00127,"close":46.92}
{"ticker":"AGCO","date":"2015-03-26","pret":-0.00807,"close":46.71}
{"ticker":"AGCO","date":"2015-03-27","pret":-0.00706,"close":46.83}
{"ticker":"AGCO","date":"2015-03-30","pret":0.01302,"close":48.07}
{"ticker":"AGCO","date":"2015-03-31","pret":0.01473,"close":47.64}
{"ticker":"AGCO","date":"2015-04-01","pret":-0.0044,"close":47.48}
{"ticker":"AGCO","date":"2015-04-02","pret":-0.00695,"close":47.6}
{"ticker":"AGCO","date":"2015-04-06","pret":-0.02006,"close":46.96}
{"ticker":"AGCO","date":"2015-04-07","pret":0.01051,"close":46.92}
{"ticker":"AGCO","date":"2015-04-08","pret":0.00447,"close":47.04}
{"ticker":"AGCO","date":"2015-04-09","pret":-0.00106,"close":47.15}
{"ticker":"AGCO","date":"2015-04-10","pret":0.01015,"close":47.72}
{"ticker":"AGCO","date":"2015-04-13","pret":0.00629,"close":47.35}
{"ticker":"AGCO","date":"2015-04-14","pret":-0.0084,"close":47.3}
{"ticker":"AGCO","date":"2015-04-15","pret":0.00295,"close":49.44}
{"ticker":"AGCO","date":"2015-04-16","pret":0.01585,"close":48.26}
{"ticker":"AGCO","date":"2015-04-17","pret":-0.00998,"close":48.09}
{"ticker":"AGCO","date":"2015-04-20","pret":0.00812,"close":48.74}
{"ticker":"AGCO","date":"2015-04-21","pret":0.01502,"close":48.32}
{"ticker":"AGCO","date":"2015-04-22","pret":-0.01212,"close":48.16}
{"ticker":"AGCO","date":"2015-04-23","pret":0.00413,"close":48.87}
{"ticker":"AGCO","date":"2015-04-24","pret":-0.00371,"close":48.31}
{"ticker":"AGCO","date":"2015-04-27","pret":-0.00041,"close":48.43}
{"ticker":"AGCO","date":"2015-04-28","pret":0.01376,"close":50}
{"ticker":"AGCO","date":"2015-04-29","pret":0.01739,"close":51.58}
{"ticker":"AGCO","date":"2015-04-30","pret":0.03156,"close":51.51}
{"ticker":"AGCO","date":"2015-05-01","pret":0.00774,"close":51.76}
{"ticker":"AGCO","date":"2015-05-04","pret":-0.00483,"close":51.55}
{"ticker":"AGCO","date":"2015-05-05","pret":-0.00388,"close":51.07}
{"ticker":"AGCO","date":"2015-05-06","pret":-0.00019,"close":51.23}
{"ticker":"AGCO","date":"2015-05-07","pret":-0.0082,"close":50.89}
{"ticker":"AGCO","date":"2015-05-08","pret":0.00567,"close":50.96}
{"ticker":"AGCO","date":"2015-05-11","pret":-0.00606,"close":51.29}
{"ticker":"AGCO","date":"2015-05-12","pret":0.00274,"close":51}
{"ticker":"AGCO","date":"2015-05-13","pret":-0.00215,"close":51.43}
{"ticker":"AGCO","date":"2015-05-14","pret":0.01208,"close":51.94}
{"ticker":"AGCO","date":"2015-05-15","pret":0.00232,"close":51.14}
{"ticker":"AGCO","date":"2015-05-18","pret":-0.01498,"close":50.99}
{"ticker":"AGCO","date":"2015-05-19","pret":-0.00118,"close":51.16}
{"ticker":"AGCO","date":"2015-05-20","pret":0.00392,"close":51.15}
{"ticker":"AGCO","date":"2015-05-21","pret":0.00215,"close":51.93}
{"ticker":"AGCO","date":"2015-05-22","pret":0.01453,"close":51.86}
{"ticker":"AGCO","date":"2015-05-26","pret":-0.00947,"close":51.46}
{"ticker":"AGCO","date":"2015-05-27","pret":0.00175,"close":51.83}
{"ticker":"AGCO","date":"2015-05-28","pret":0.00019,"close":51.57}
{"ticker":"AGCO","date":"2015-05-29","pret":-0.0031,"close":50.78}
{"ticker":"AGCO","date":"2015-06-01","pret":-0.00898,"close":50.35}
{"ticker":"AGCO","date":"2015-06-02","pret":-0.01323,"close":50.6}
{"ticker":"AGCO","date":"2015-06-03","pret":0.00871,"close":50.89}
{"ticker":"AGCO","date":"2015-06-04","pret":-0.00336,"close":50.88}
{"ticker":"AGCO","date":"2015-06-05","pret":0.00138,"close":51.09}
{"ticker":"AGCO","date":"2015-06-08","pret":0.00669,"close":51.02}
{"ticker":"AGCO","date":"2015-06-09","pret":0.00313,"close":51.19}
{"ticker":"AGCO","date":"2015-06-10","pret":0.00662,"close":51.55}
{"ticker":"AGCO","date":"2015-06-11","pret":0.00136,"close":51.41}
{"ticker":"AGCO","date":"2015-06-12","pret":-0.00544,"close":51.13}
{"ticker":"AGCO","date":"2015-06-15","pret":-0.0098,"close":51.14}
{"ticker":"AGCO","date":"2015-06-16","pret":0.00726,"close":51.35}
{"ticker":"AGCO","date":"2015-06-17","pret":0.00953,"close":51.45}
{"ticker":"AGCO","date":"2015-06-18","pret":-0.00407,"close":51.7}
{"ticker":"AGCO","date":"2015-06-19","pret":0.02287,"close":52.68}
{"ticker":"AGCO","date":"2015-06-22","pret":0.02199,"close":54.97}
{"ticker":"AGCO","date":"2015-06-23","pret":0.0217,"close":55.07}
{"ticker":"AGCO","date":"2015-06-24","pret":-0.00273,"close":54.75}
{"ticker":"AGCO","date":"2015-06-25","pret":-0.0042,"close":54.38}
{"ticker":"AGCO","date":"2015-06-26","pret":-0.0011,"close":56.33}
{"ticker":"AGCO","date":"2015-06-29","pret":0.01763,"close":55.61}
{"ticker":"AGCO","date":"2015-06-30","pret":0.00807,"close":56.78}
{"ticker":"AGCO","date":"2015-07-01","pret":0.01701,"close":55.25}
{"ticker":"AGCO","date":"2015-07-02","pret":-0.0258,"close":55.23}
{"ticker":"AGCO","date":"2015-07-06","pret":-0.01252,"close":54.52}
{"ticker":"AGCO","date":"2015-07-07","pret":-0.00788,"close":54.25}
{"ticker":"AGCO","date":"2015-07-08","pret":-0.00813,"close":53.6}
{"ticker":"AGCO","date":"2015-07-09","pret":0.00592,"close":53.44}
{"ticker":"AGCO","date":"2015-07-10","pret":0.00276,"close":53.97}
{"ticker":"AGCO","date":"2015-07-13","pret":0.00605,"close":54.65}
{"ticker":"AGCO","date":"2015-07-14","pret":-0.00018,"close":54.59}
{"ticker":"AGCO","date":"2015-07-15","pret":0.00401,"close":54.56}
{"ticker":"AGCO","date":"2015-07-16","pret":0.00182,"close":54.94}
{"ticker":"AGCO","date":"2015-07-17","pret":-0.002,"close":54.2}
{"ticker":"AGCO","date":"2015-07-20","pret":-0.01265,"close":54.01}
{"ticker":"AGCO","date":"2015-07-21","pret":-0.00833,"close":53.48}
{"ticker":"AGCO","date":"2015-07-22","pret":-0.00934,"close":53.74}
{"ticker":"AGCO","date":"2015-07-23","pret":0.00543,"close":53.2}
{"ticker":"AGCO","date":"2015-07-24","pret":-0.00712,"close":52.3}
{"ticker":"AGCO","date":"2015-07-27","pret":-0.01841,"close":51.76}
{"ticker":"AGCO","date":"2015-07-28","pret":0.02441,"close":52.24}
{"ticker":"AGCO","date":"2015-07-29","pret":-0.0223,"close":54.89}
{"ticker":"AGCO","date":"2015-07-30","pret":0.04119,"close":54.88}
{"ticker":"AGCO","date":"2015-07-31","pret":0.00967,"close":55.01}
{"ticker":"AGCO","date":"2015-08-03","pret":-0.00145,"close":54.6}
{"ticker":"AGCO","date":"2015-08-04","pret":-0.00547,"close":54.47}
{"ticker":"AGCO","date":"2015-08-05","pret":0.00329,"close":55.74}
{"ticker":"AGCO","date":"2015-08-06","pret":0.0161,"close":56.24}
{"ticker":"AGCO","date":"2015-08-07","pret":0.00786,"close":56.93}
{"ticker":"AGCO","date":"2015-08-10","pret":0.01694,"close":57.87}
{"ticker":"AGCO","date":"2015-08-11","pret":0.0007,"close":57.08}
{"ticker":"AGCO","date":"2015-08-12","pret":-0.00649,"close":54.93}
{"ticker":"AGCO","date":"2015-08-13","pret":-0.03694,"close":54.31}
{"ticker":"AGCO","date":"2015-08-14","pret":-0.00476,"close":54.66}
{"ticker":"AGCO","date":"2015-08-17","pret":-0.00331,"close":53.72}
{"ticker":"AGCO","date":"2015-08-18","pret":-0.01428,"close":53.22}
{"ticker":"AGCO","date":"2015-08-19","pret":-0.01014,"close":52.04}
{"ticker":"AGCO","date":"2015-08-20","pret":-0.02136,"close":51.66}
{"ticker":"AGCO","date":"2015-08-21","pret":-0.02182,"close":48.84}
{"ticker":"AGCO","date":"2015-08-24","pret":-0.09348,"close":46.82}
{"ticker":"AGCO","date":"2015-08-25","pret":0.03716,"close":46.29}
{"ticker":"AGCO","date":"2015-08-26","pret":-0.01533,"close":47.09}
{"ticker":"AGCO","date":"2015-08-27","pret":0.00717,"close":48.66}
{"ticker":"AGCO","date":"2015-08-28","pret":0.01522,"close":48.9}
{"ticker":"AGCO","date":"2015-08-31","pret":0.00845,"close":49.04}
{"ticker":"AGCO","date":"2015-09-01","pret":-0.01447,"close":47.26}
{"ticker":"AGCO","date":"2015-09-02","pret":-0.00648,"close":47.91}
{"ticker":"AGCO","date":"2015-09-03","pret":-0.00063,"close":48.56}
{"ticker":"AGCO","date":"2015-09-04","pret":0.00877,"close":47.57}
{"ticker":"AGCO","date":"2015-09-08","pret":0.00622,"close":48.46}
{"ticker":"AGCO","date":"2015-09-09","pret":0.00761,"close":48.44}
{"ticker":"AGCO","date":"2015-09-10","pret":-0.00885,"close":48.46}
{"ticker":"AGCO","date":"2015-09-11","pret":-0.00664,"close":47.4}
{"ticker":"AGCO","date":"2015-09-14","pret":-0.01299,"close":47.34}
{"ticker":"AGCO","date":"2015-09-15","pret":0.0019,"close":48.14}
{"ticker":"AGCO","date":"2015-09-16","pret":0.01608,"close":47.46}
{"ticker":"AGCO","date":"2015-09-17","pret":-0.02136,"close":46.69}
{"ticker":"AGCO","date":"2015-09-18","pret":-0.02399,"close":45.66}
{"ticker":"AGCO","date":"2015-09-21","pret":-0.00369,"close":45.79}
{"ticker":"AGCO","date":"2015-09-22","pret":-0.01712,"close":45.66}
{"ticker":"AGCO","date":"2015-09-23","pret":0.01101,"close":44.84}
{"ticker":"AGCO","date":"2015-09-24","pret":-0.04271,"close":44.95}
{"ticker":"AGCO","date":"2015-09-25","pret":0.02794,"close":45.89}
{"ticker":"AGCO","date":"2015-09-28","pret":0.01346,"close":45.6}
{"ticker":"AGCO","date":"2015-09-29","pret":0.0011,"close":46.36}
{"ticker":"AGCO","date":"2015-09-30","pret":0.02508,"close":46.63}
{"ticker":"AGCO","date":"2015-10-01","pret":-0.04097,"close":43.83}
{"ticker":"AGCO","date":"2015-10-02","pret":-0.05628,"close":44.02}
{"ticker":"AGCO","date":"2015-10-05","pret":0.04284,"close":45.78}
{"ticker":"AGCO","date":"2015-10-06","pret":0.02999,"close":46.26}
{"ticker":"AGCO","date":"2015-10-07","pret":0.01692,"close":46.3}
{"ticker":"AGCO","date":"2015-10-08","pret":-0.00864,"close":47.58}
{"ticker":"AGCO","date":"2015-10-09","pret":0.03497,"close":47.01}
{"ticker":"AGCO","date":"2015-10-12","pret":-0.01414,"close":46.31}
{"ticker":"AGCO","date":"2015-10-13","pret":-0.02366,"close":45.61}
{"ticker":"AGCO","date":"2015-10-14","pret":-0.00918,"close":45.45}
{"ticker":"AGCO","date":"2015-10-15","pret":-0.0044,"close":44.71}
{"ticker":"AGCO","date":"2015-10-16","pret":-0.01064,"close":44.24}
{"ticker":"AGCO","date":"2015-10-19","pret":-0.01686,"close":43.86}
{"ticker":"AGCO","date":"2015-10-20","pret":-0.01003,"close":44.37}
{"ticker":"AGCO","date":"2015-10-21","pret":0.01928,"close":44.86}
{"ticker":"AGCO","date":"2015-10-22","pret":0.00917,"close":46.25}
{"ticker":"AGCO","date":"2015-10-23","pret":0.03371,"close":46.33}
{"ticker":"AGCO","date":"2015-10-26","pret":-0.00345,"close":44.84}
{"ticker":"AGCO","date":"2015-10-27","pret":-0.04326,"close":44.41}
{"ticker":"AGCO","date":"2015-10-28","pret":0.02977,"close":48.6}
{"ticker":"AGCO","date":"2015-10-29","pret":0.06258,"close":48.65}
{"ticker":"AGCO","date":"2015-10-30","pret":0.00164,"close":48.39}
{"ticker":"AGCO","date":"2015-11-02","pret":-0.00267,"close":50.08}
{"ticker":"AGCO","date":"2015-11-03","pret":0.03021,"close":49.51}
{"ticker":"AGCO","date":"2015-11-04","pret":-0.00541,"close":48}
{"ticker":"AGCO","date":"2015-11-05","pret":-0.03452,"close":48.65}
{"ticker":"AGCO","date":"2015-11-06","pret":0.00972,"close":48.39}
{"ticker":"AGCO","date":"2015-11-09","pret":-0.0064,"close":47.87}
{"ticker":"AGCO","date":"2015-11-10","pret":-0.01146,"close":48.47}
{"ticker":"AGCO","date":"2015-11-11","pret":0.02012,"close":47.59}
{"ticker":"AGCO","date":"2015-11-12","pret":-0.03341,"close":45.45}
{"ticker":"AGCO","date":"2015-11-13","pret":-0.03611,"close":46.18}
{"ticker":"AGCO","date":"2015-11-16","pret":0.01378,"close":47.09}
{"ticker":"AGCO","date":"2015-11-17","pret":0.02742,"close":46.75}
{"ticker":"AGCO","date":"2015-11-18","pret":-0.00445,"close":48.13}
{"ticker":"AGCO","date":"2015-11-19","pret":0.01537,"close":48.21}
{"ticker":"AGCO","date":"2015-11-20","pret":0.01246,"close":48.64}
{"ticker":"AGCO","date":"2015-11-23","pret":-0.00414,"close":48.14}
{"ticker":"AGCO","date":"2015-11-24","pret":-0.00686,"close":49.14}
{"ticker":"AGCO","date":"2015-11-25","pret":0.03506,"close":49.8}
{"ticker":"AGCO","date":"2015-11-26"}
{"ticker":"AGCO","date":"2015-11-27","pret":0.00201,"close":50.04}
{"ticker":"AGCO","date":"2015-11-30","pret":0.0114,"close":50.26}
{"ticker":"AGCO","date":"2015-12-01","pret":-0.00538,"close":50.78}
{"ticker":"AGCO","date":"2015-12-02","pret":0.01468,"close":51.13}
{"ticker":"AGCO","date":"2015-12-03","pret":0.00668,"close":50}
{"ticker":"AGCO","date":"2015-12-04","pret":-0.02416,"close":51.44}
{"ticker":"AGCO","date":"2015-12-07","pret":0.02748,"close":50.56}
{"ticker":"AGCO","date":"2015-12-08","pret":-0.02868,"close":50.53}
{"ticker":"AGCO","date":"2015-12-09","pret":0.01098,"close":50.26}
{"ticker":"AGCO","date":"2015-12-10","pret":-0.00199,"close":50.44}
{"ticker":"AGCO","date":"2015-12-11","pret":-0.01221,"close":49.03}
{"ticker":"AGCO","date":"2015-12-14","pret":-0.00951,"close":49.42}
{"ticker":"AGCO","date":"2015-12-15","pret":0.00648,"close":46.04}
{"ticker":"AGCO","date":"2015-12-16","pret":-0.07287,"close":45.5}
{"ticker":"AGCO","date":"2015-12-17"}
{"ticker":"AGCO","date":"2015-12-18","pret":-0.03335,"close":43.97}
{"ticker":"AGCO","date":"2015-12-21","pret":-0.0054,"close":44.31}
{"ticker":"AGCO","date":"2015-12-22","pret":0.00293,"close":45.06}
{"ticker":"AGCO","date":"2015-12-23","pret":0.02336,"close":46.05}
{"ticker":"AGCO","date":"2015-12-24","pret":0.01202,"close":46.05}
{"ticker":"AGCO","date":"2015-12-28","pret":-0.00217,"close":46.09}
{"ticker":"AGCO","date":"2015-12-29","pret":0.00824,"close":46.16}
{"ticker":"AGCO","date":"2015-12-30","pret":-0.0026,"close":46.23}
{"ticker":"AGCO","date":"2015-12-31","pret":-0.00717,"close":45.39}
{"ticker":"AGCO","date":"2016-01-04","pret":-0.03259,"close":45}
{"ticker":"AGCO","date":"2016-01-05","pret":0.01698,"close":45.65}
{"ticker":"AGEN","date":"2015-01-02","pret":-0.01995,"close":3.98}
{"ticker":"AGEN","date":"2015-01-05","pret":0.00502,"close":4.17}
{"ticker":"AGEN","date":"2015-01-06","pret":0.05129,"close":3.91}
{"ticker":"AGEN","date":"2015-01-07","pret":-0.06137,"close":4.01}
{"ticker":"AGEN","date":"2015-01-08","pret":0.02005,"close":4.11}
{"ticker":"AGEN","date":"2015-01-09","pret":0.23939,"close":5.29}
{"ticker":"AGEN","date":"2015-01-12","pret":0.17513,"close":6.17}
{"ticker":"AGEN","date":"2015-01-13","pret":-0.01486,"close":5.7}
{"ticker":"AGEN","date":"2015-01-14","pret":-0.10518,"close":5.59}
{"ticker":"AGEN","date":"2015-01-15","pret":0.02915,"close":5.32}
{"ticker":"AGEN","date":"2015-01-16","pret":-0.04969,"close":5.62}
{"ticker":"AGEN","date":"2015-01-20","pret":0.05862,"close":5.7}
{"ticker":"AGEN","date":"2015-01-21","pret":0.00709,"close":5.37}
{"ticker":"AGEN","date":"2015-01-22","pret":-0.04888,"close":5.25}
{"ticker":"AGEN","date":"2015-01-23","pret":-0.0553,"close":4.96}
{"ticker":"AGEN","date":"2015-01-26","pret":-0.03797,"close":5.25}
{"ticker":"AGEN","date":"2015-01-27","pret":0.05738,"close":5.26}
{"ticker":"AGEN","date":"2015-01-28","pret":0.00957,"close":5.06}
{"ticker":"AGEN","date":"2015-01-29","pret":-0.03095,"close":5.22}
{"ticker":"AGEN","date":"2015-01-30","pret":0.01946,"close":5.03}
{"ticker":"AGEN","date":"2015-02-02","pret":-0.02933,"close":4.83}
{"ticker":"AGEN","date":"2015-02-03","pret":-0.04256,"close":4.63}
{"ticker":"AGEN","date":"2015-02-04","pret":-0.05533,"close":4.59}
{"ticker":"AGEN","date":"2015-02-05","pret":0.00654,"close":4.77}
{"ticker":"AGEN","date":"2015-02-06","pret":0.03838,"close":4.68}
{"ticker":"AGEN","date":"2015-02-09","pret":-0.02328,"close":4.85}
{"ticker":"AGEN","date":"2015-02-10","pret":0.04603,"close":5.13}
{"ticker":"AGEN","date":"2015-02-11","pret":0.04401,"close":4.93}
{"ticker":"AGEN","date":"2015-02-12","pret":-0.02577,"close":5.04}
{"ticker":"AGEN","date":"2015-02-13","pret":0.01791,"close":5.03}
{"ticker":"AGEN","date":"2015-02-17","pret":-0.0139,"close":5.16}
{"ticker":"AGEN","date":"2015-02-18","pret":0.0373,"close":5.13}
{"ticker":"AGEN","date":"2015-02-19","pret":-0.01358,"close":5.15}
{"ticker":"AGEN","date":"2015-02-20","pret":0.00778,"close":5.2}
{"ticker":"AGEN","date":"2015-02-23","pret":0.02109,"close":5.57}
{"ticker":"AGEN","date":"2015-02-24","pret":0.06074,"close":5.4}
{"ticker":"AGEN","date":"2015-02-25","pret":-0.03637,"close":5.5}
{"ticker":"AGEN","date":"2015-02-26","pret":-0.0339,"close":5.04}
{"ticker":"AGEN","date":"2015-02-27","pret":-0.02719,"close":4.9}
{"ticker":"AGEN","date":"2015-03-02","pret":-0.04222,"close":4.88}
{"ticker":"AGEN","date":"2015-03-03","pret":-0.00412,"close":4.85}
{"ticker":"AGEN","date":"2015-03-04","pret":-0.00206,"close":5.09}
{"ticker":"AGEN","date":"2015-03-05","pret":0.05036,"close":5.28}
{"ticker":"AGEN","date":"2015-03-06","pret":0.03665,"close":5.11}
{"ticker":"AGEN","date":"2015-03-09","pret":-0.02105,"close":5.1}
{"ticker":"AGEN","date":"2015-03-10","pret":-0.02348,"close":5.22}
{"ticker":"AGEN","date":"2015-03-11","pret":0.04454,"close":5.4}
{"ticker":"AGEN","date":"2015-03-12","pret":0.03169,"close":5.55}
{"ticker":"AGEN","date":"2015-03-13","pret":0.01998,"close":5.42}
{"ticker":"AGEN","date":"2015-03-16","pret":-0.02182,"close":5.36}
{"ticker":"AGEN","date":"2015-03-17","pret":0,"close":5.41}
{"ticker":"AGEN","date":"2015-03-18","pret":-0.00553,"close":5.29}
{"ticker":"AGEN","date":"2015-03-19","pret":-0.02622,"close":5.55}
{"ticker":"AGEN","date":"2015-03-20","pret":0.06074,"close":5.4}
{"ticker":"AGEN","date":"2015-03-23","pret":-0.04567,"close":5.16}
{"ticker":"AGEN","date":"2015-03-24","pret":-0.04394,"close":5.25}
{"ticker":"AGEN","date":"2015-03-25","pret":0.02888,"close":4.9}
{"ticker":"AGEN","date":"2015-03-26","pret":-0.06872,"close":4.68}
{"ticker":"AGEN","date":"2015-03-27","pret":-0.04362,"close":4.89}
{"ticker":"AGEN","date":"2015-03-30","pret":0.03955,"close":5.16}
{"ticker":"AGEN","date":"2015-03-31","pret":0.04196,"close":5.13}
{"ticker":"AGEN","date":"2015-04-01","pret":0.00391,"close":5.28}
{"ticker":"AGEN","date":"2015-04-02","pret":0.0326,"close":5.28}
{"ticker":"AGEN","date":"2015-04-06","pret":-0.00568,"close":5.27}
{"ticker":"AGEN","date":"2015-04-07","pret":-0.0019,"close":5.24}
{"ticker":"AGEN","date":"2015-04-08","pret":0.00569,"close":5.43}
{"ticker":"AGEN","date":"2015-04-09","pret":0.03163,"close":5.3}
{"ticker":"AGEN","date":"2015-04-10","pret":-0.03542,"close":5.42}
{"ticker":"AGEN","date":"2015-04-13","pret":0.02437,"close":5.54}
{"ticker":"AGEN","date":"2015-04-14","pret":0.02198,"close":5.54}
{"ticker":"AGEN","date":"2015-04-15","pret":0.00362,"close":5.56}
{"ticker":"AGEN","date":"2015-04-16","pret":0.0054,"close":5.62}
{"ticker":"AGEN","date":"2015-04-17","pret":0.00179,"close":5.57}
{"ticker":"AGEN","date":"2015-04-20","pret":0.00179,"close":5.74}
{"ticker":"AGEN","date":"2015-04-21","pret":0.03515,"close":5.87}
{"ticker":"AGEN","date":"2015-04-22","pret":0.01882,"close":6.08}
{"ticker":"AGEN","date":"2015-04-23","pret":0.02511,"close":6.37}
{"ticker":"AGEN","date":"2015-04-24","pret":0.07174,"close":7.12}
{"ticker":"AGEN","date":"2015-04-27","pret":0.1229,"close":7.24}
{"ticker":"AGEN","date":"2015-04-28","pret":0.08098,"close":6.93}
{"ticker":"AGEN","date":"2015-04-29","pret":-0.13982,"close":7.05}
{"ticker":"AGEN","date":"2015-04-30","pret":0.00862,"close":6.61}
{"ticker":"AGEN","date":"2015-05-01","pret":-0.0379,"close":6.85}
{"ticker":"AGEN","date":"2015-05-04","pret":0.01328,"close":6.75}
{"ticker":"AGEN","date":"2015-05-05","pret":-0.01032,"close":6.37}
{"ticker":"AGEN","date":"2015-05-06","pret":-0.06899,"close":6.63}
{"ticker":"AGEN","date":"2015-05-07","pret":0.05106,"close":6.64}
{"ticker":"AGEN","date":"2015-05-08","pret":0.01497,"close":6.84}
{"ticker":"AGEN","date":"2015-05-11","pret":0.02204,"close":6.73}
{"ticker":"AGEN","date":"2015-05-12","pret":-0.0117,"close":7.1}
{"ticker":"AGEN","date":"2015-05-13","pret":0.04317,"close":6.94}
{"ticker":"AGEN","date":"2015-05-14","pret":-0.01561,"close":7.03}
{"ticker":"AGEN","date":"2015-05-15","pret":0.00143,"close":6.9}
{"ticker":"AGEN","date":"2015-05-18","pret":-0.02312,"close":6.8}
{"ticker":"AGEN","date":"2015-05-19","pret":-0.0044,"close":6.69}
{"ticker":"AGEN","date":"2015-05-20","pret":-0.01927,"close":6.6}
{"ticker":"AGEN","date":"2015-05-21","pret":-0.04909,"close":6.63}
{"ticker":"AGEN","date":"2015-05-22","pret":0.04459,"close":7.01}
{"ticker":"AGEN","date":"2015-05-26","pret":0.05129,"close":7.25}
{"ticker":"AGEN","date":"2015-05-27","pret":0.04196,"close":7.82}
{"ticker":"AGEN","date":"2015-05-28","pret":0.07899,"close":7.62}
{"ticker":"AGEN","date":"2015-05-29","pret":-0.0374,"close":8.18}
{"ticker":"AGEN","date":"2015-06-01","pret":0.08317,"close":8.06}
{"ticker":"AGEN","date":"2015-06-02","pret":-0.03319,"close":7.95}
{"ticker":"AGEN","date":"2015-06-03","pret":0.01858,"close":8.27}
{"ticker":"AGEN","date":"2015-06-04","pret":0.00612,"close":8.2}
{"ticker":"AGEN","date":"2015-06-05","pret":0.00244,"close":8.91}
{"ticker":"AGEN","date":"2015-06-08","pret":0.11372,"close":8.99}
{"ticker":"AGEN","date":"2015-06-09","pret":-0.01863,"close":8.84}
{"ticker":"AGEN","date":"2015-06-10","pret":-0.02464,"close":8.92}
{"ticker":"AGEN","date":"2015-06-11","pret":0.06156,"close":9.38}
{"ticker":"AGEN","date":"2015-06-12","pret":0.00107,"close":9.48}
{"ticker":"AGEN","date":"2015-06-15","pret":0.00743,"close":9.67}
{"ticker":"AGEN","date":"2015-06-16","pret":0.02402,"close":9.68}
{"ticker":"AGEN","date":"2015-06-17","pret":0.00103,"close":9.78}
{"ticker":"AGEN","date":"2015-06-18","pret":0.0123,"close":8.65}
{"ticker":"AGEN","date":"2015-06-19","pret":-0.1315,"close":8.63}
{"ticker":"AGEN","date":"2015-06-22","pret":0.00464,"close":8.32}
{"ticker":"AGEN","date":"2015-06-23","pret":-0.04251,"close":8.6}
{"ticker":"AGEN","date":"2015-06-24","pret":0.03438,"close":8.48}
{"ticker":"AGEN","date":"2015-06-25","pret":-0.00467,"close":8.43}
{"ticker":"AGEN","date":"2015-06-26","pret":-0.01296,"close":8.09}
{"ticker":"AGEN","date":"2015-06-29","pret":-0.05988,"close":8.06}
{"ticker":"AGEN","date":"2015-06-30","pret":0.03344,"close":8.63}
{"ticker":"AGEN","date":"2015-07-01","pret":0.05797,"close":8.78}
{"ticker":"AGEN","date":"2015-07-02","pret":0.01596,"close":8.61}
{"ticker":"AGEN","date":"2015-07-06","pret":-0.03336,"close":9.17}
{"ticker":"AGEN","date":"2015-07-07","pret":0.06782,"close":9.29}
{"ticker":"AGEN","date":"2015-07-08","pret":0.00979,"close":8.61}
{"ticker":"AGEN","date":"2015-07-09","pret":-0.04879,"close":8.86}
{"ticker":"AGEN","date":"2015-07-10","pret":0.0169,"close":9.17}
{"ticker":"AGEN","date":"2015-07-13","pret":0.04051,"close":9.22}
{"ticker":"AGEN","date":"2015-07-14","pret":-0.01079,"close":9.32}
{"ticker":"AGEN","date":"2015-07-15","pret":0.00864,"close":9.12}
{"ticker":"AGEN","date":"2015-07-16","pret":-0.00864,"close":9.34}
{"ticker":"AGEN","date":"2015-07-17","pret":0.01507,"close":9.38}
{"ticker":"AGEN","date":"2015-07-20","pret":0.02532,"close":9.44}
{"ticker":"AGEN","date":"2015-07-21","pret":-0.01999,"close":9.17}
{"ticker":"AGEN","date":"2015-07-22","pret":-0.04011,"close":9.24}
{"ticker":"AGEN","date":"2015-07-23","pret":-0.01001,"close":8.95}
{"ticker":"AGEN","date":"2015-07-24","pret":0.01552,"close":8.56}
{"ticker":"AGEN","date":"2015-07-27","pret":-0.06711,"close":8.39}
{"ticker":"AGEN","date":"2015-07-28","pret":-0.00827,"close":8.33}
{"ticker":"AGEN","date":"2015-07-29","pret":-0.01675,"close":8.24}
{"ticker":"AGEN","date":"2015-07-30","pret":-0.0097,"close":8.39}
{"ticker":"AGEN","date":"2015-07-31","pret":0.02288,"close":8.54}
{"ticker":"AGEN","date":"2015-08-03","pret":0.01183,"close":8.26}
{"ticker":"AGEN","date":"2015-08-04","pret":-0.03593,"close":8.1}
{"ticker":"AGEN","date":"2015-08-05","pret":-0.00122,"close":8.23}
{"ticker":"AGEN","date":"2015-08-06","pret":0.00972,"close":7.9}
{"ticker":"AGEN","date":"2015-08-07","pret":-0.05085,"close":7.73}
{"ticker":"AGEN","date":"2015-08-10","pret":-0.00638,"close":7.86}
{"ticker":"AGEN","date":"2015-08-11","pret":-0.00771,"close":7.51}
{"ticker":"AGEN","date":"2015-08-12","pret":-0.04756,"close":7.52}
{"ticker":"AGEN","date":"2015-08-13","pret":0.02009,"close":7.28}
{"ticker":"AGEN","date":"2015-08-14","pret":-0.04337,"close":7.27}
{"ticker":"AGEN","date":"2015-08-17","pret":0,"close":7.75}
{"ticker":"AGEN","date":"2015-08-18","pret":0.0747,"close":7.44}
{"ticker":"AGEN","date":"2015-08-19","pret":-0.04738,"close":7.51}
{"ticker":"AGEN","date":"2015-08-20","pret":0.00404,"close":7.1}
{"ticker":"AGEN","date":"2015-08-21","pret":-0.0738,"close":7.04}
{"ticker":"AGEN","date":"2015-08-24","pret":-0.08754,"close":6.57}
{"ticker":"AGEN","date":"2015-08-25","pret":0.08174,"close":6.65}
{"ticker":"AGEN","date":"2015-08-26","pret":0,"close":6.91}
{"ticker":"AGEN","date":"2015-08-27","pret":0.01156,"close":6.91}
{"ticker":"AGEN","date":"2015-08-28","pret":0.0043,"close":7.26}
{"ticker":"AGEN","date":"2015-08-31","pret":0.04613,"close":7.11}
{"ticker":"AGEN","date":"2015-09-01","pret":-0.05909,"close":6.89}
{"ticker":"AGEN","date":"2015-09-02","pret":0.01439,"close":7.17}
{"ticker":"AGEN","date":"2015-09-03","pret":0.04333,"close":6.82}
{"ticker":"AGEN","date":"2015-09-04","pret":-0.0797,"close":6.88}
{"ticker":"AGEN","date":"2015-09-08","pret":0.03922,"close":7.14}
{"ticker":"AGEN","date":"2015-09-09","pret":0.04321,"close":6.61}
{"ticker":"AGEN","date":"2015-09-10","pret":-0.10491,"close":6.75}
{"ticker":"AGEN","date":"2015-09-11","pret":0.01504,"close":6.54}
{"ticker":"AGEN","date":"2015-09-14","pret":-0.02417,"close":6.59}
{"ticker":"AGEN","date":"2015-09-15","pret":0.0061,"close":6.61}
{"ticker":"AGEN","date":"2015-09-16","pret":0.00304,"close":6.5}
{"ticker":"AGEN","date":"2015-09-17","pret":-0.01681,"close":7.04}
{"ticker":"AGEN","date":"2015-09-18","pret":0.06271,"close":6.54}
{"ticker":"AGEN","date":"2015-09-21","pret":-0.04439,"close":6.18}
{"ticker":"AGEN","date":"2015-09-22","pret":-0.0935,"close":6}
{"ticker":"AGEN","date":"2015-09-23","pret":-0.00667,"close":5.99}
{"ticker":"AGEN","date":"2015-09-24","pret":-0.00335,"close":5.8}
{"ticker":"AGEN","date":"2015-09-25","pret":-0.00673,"close":5.04}
{"ticker":"AGEN","date":"2015-09-28","pret":-0.1709,"close":4.58}
{"ticker":"AGEN","date":"2015-09-29","pret":-0.08792,"close":4.43}
{"ticker":"AGEN","date":"2015-09-30","pret":0.01735,"close":4.6}
{"ticker":"AGEN","date":"2015-10-01","pret":-0.01299,"close":4.54}
{"ticker":"AGEN","date":"2015-10-02","pret":-0.03098,"close":4.82}
{"ticker":"AGEN","date":"2015-10-05","pret":0.1004,"close":4.85}
{"ticker":"AGEN","date":"2015-10-06","pret":-0.00407,"close":4.81}
{"ticker":"AGEN","date":"2015-10-07","pret":0.00407,"close":4.84}
{"ticker":"AGEN","date":"2015-10-08","pret":-0.02054,"close":4.78}
{"ticker":"AGEN","date":"2015-10-09","pret":-0.02309,"close":4.81}
{"ticker":"AGEN","date":"2015-10-12","pret":0.02309,"close":4.74}
{"ticker":"AGEN","date":"2015-10-13","pret":-0.02521,"close":4.55}
{"ticker":"AGEN","date":"2015-10-14","pret":-0.04571,"close":4.64}
{"ticker":"AGEN","date":"2015-10-15","pret":0.03716,"close":5.05}
{"ticker":"AGEN","date":"2015-10-16","pret":0.08235,"close":5.02}
{"ticker":"AGEN","date":"2015-10-19","pret":-0.00794,"close":4.96}
{"ticker":"AGEN","date":"2015-10-20","pret":-0.02012,"close":4.61}
{"ticker":"AGEN","date":"2015-10-21","pret":-0.05215,"close":4.72}
{"ticker":"AGEN","date":"2015-10-22","pret":0.01699,"close":5.03}
{"ticker":"AGEN","date":"2015-10-23","pret":0.08085,"close":5.03}
{"ticker":"AGEN","date":"2015-10-26","pret":-0.03357,"close":4.99}
{"ticker":"AGEN","date":"2015-10-27","pret":0.06228,"close":4.75}
{"ticker":"AGEN","date":"2015-10-28","pret":-0.10746,"close":4.72}
{"ticker":"AGEN","date":"2015-10-29","pret":-0.0021,"close":4.63}
{"ticker":"AGEN","date":"2015-10-30","pret":-0.02992,"close":4.56}
{"ticker":"AGEN","date":"2015-11-02","pret":-0.0109,"close":4.76}
{"ticker":"AGEN","date":"2015-11-03","pret":0.04082,"close":4.77}
{"ticker":"AGEN","date":"2015-11-04","pret":0,"close":4.72}
{"ticker":"AGEN","date":"2015-11-05","pret":-0.00211,"close":4.59}
{"ticker":"AGEN","date":"2015-11-06","pret":-0.02781,"close":4.66}
{"ticker":"AGEN","date":"2015-11-09","pret":0.00649,"close":4.68}
{"ticker":"AGEN","date":"2015-11-10","pret":0.00215,"close":4.65}
{"ticker":"AGEN","date":"2015-11-11","pret":0,"close":4.61}
{"ticker":"AGEN","date":"2015-11-12","pret":-0.01954,"close":4.52}
{"ticker":"AGEN","date":"2015-11-13","pret":-0.01547,"close":4.63}
{"ticker":"AGEN","date":"2015-11-16","pret":0.03286,"close":4.4}
{"ticker":"AGEN","date":"2015-11-17","pret":-0.04632,"close":4.28}
{"ticker":"AGEN","date":"2015-11-18","pret":-0.03445,"close":4.74}
{"ticker":"AGEN","date":"2015-11-19","pret":0.08291,"close":4.66}
{"ticker":"AGEN","date":"2015-11-20","pret":0.00856,"close":4.51}
{"ticker":"AGEN","date":"2015-11-23","pret":-0.05929,"close":4.43}
{"ticker":"AGEN","date":"2015-11-24","pret":0,"close":4.8}
{"ticker":"AGEN","date":"2015-11-25","pret":0.08456,"close":5.13}
{"ticker":"AGEN","date":"2015-11-26"}
{"ticker":"AGEN","date":"2015-11-27","pret":0.07218,"close":5.13}
{"ticker":"AGEN","date":"2015-11-30","pret":0,"close":5.11}
{"ticker":"AGEN","date":"2015-12-01","pret":-0.00194,"close":5.12}
{"ticker":"AGEN","date":"2015-12-02","pret":-0.00974,"close":4.99}
{"ticker":"AGEN","date":"2015-12-03","pret":-0.01777,"close":4.69}
{"ticker":"AGEN","date":"2015-12-04","pret":-0.06162,"close":4.66}
{"ticker":"AGEN","date":"2015-12-07","pret":-0.01065,"close":4.36}
{"ticker":"AGEN","date":"2015-12-08","pret":-0.09424,"close":4.37}
{"ticker":"AGEN","date":"2015-12-09","pret":0.04374,"close":4.22}
{"ticker":"AGEN","date":"2015-12-10","pret":-0.05557,"close":4.41}
{"ticker":"AGEN","date":"2015-12-11","pret":0.0212,"close":4.14}
{"ticker":"AGEN","date":"2015-12-14","pret":-0.03318,"close":3.88}
{"ticker":"AGEN","date":"2015-12-15","pret":-0.05957,"close":3.92}
{"ticker":"AGEN","date":"2015-12-16","pret":0.04989,"close":4.56}
{"ticker":"AGEN","date":"2015-12-17"}
{"ticker":"AGEN","date":"2015-12-18","pret":0.08843,"close":4.5}
{"ticker":"AGEN","date":"2015-12-21","pret":0.00444,"close":4.5}
{"ticker":"AGEN","date":"2015-12-22","pret":0,"close":4.43}
{"ticker":"AGEN","date":"2015-12-23","pret":0,"close":4.5}
{"ticker":"AGEN","date":"2015-12-24","pret":0.00883,"close":4.78}
{"ticker":"AGEN","date":"2015-12-28","pret":0.04931,"close":4.6}
{"ticker":"AGEN","date":"2015-12-29","pret":-0.03188,"close":4.65}
{"ticker":"AGEN","date":"2015-12-30","pret":-0.00868,"close":4.72}
{"ticker":"AGEN","date":"2015-12-31","pret":0.01728,"close":4.54}
{"ticker":"AGEN","date":"2016-01-04","pret":-0.03708,"close":4.46}
{"ticker":"AGEN","date":"2016-01-05","pret":0.02632,"close":4.43}
{"ticker":"AGII","date":"2015-01-02","pret":-0.01774,"close":54.33}
{"ticker":"AGII","date":"2015-01-05","pret":-0.03441,"close":53.9}
{"ticker":"AGII","date":"2015-01-06","pret":-0.01118,"close":53.37}
{"ticker":"AGII","date":"2015-01-07","pret":0.01155,"close":53.9}
{"ticker":"AGII","date":"2015-01-08","pret":0.00646,"close":54.68}
{"ticker":"AGII","date":"2015-01-09","pret":0.00514,"close":54.25}
{"ticker":"AGII","date":"2015-01-12","pret":-0.00975,"close":53.25}
{"ticker":"AGII","date":"2015-01-13","pret":-0.00686,"close":53.89}
{"ticker":"AGII","date":"2015-01-14","pret":-0.01727,"close":52.61}
{"ticker":"AGII","date":"2015-01-15","pret":-0.00266,"close":52.2}
{"ticker":"AGII","date":"2015-01-16","pret":-0.01261,"close":53.68}
{"ticker":"AGII","date":"2015-01-20","pret":0.03458,"close":53.14}
{"ticker":"AGII","date":"2015-01-21","pret":-0.01346,"close":52.86}
{"ticker":"AGII","date":"2015-01-22","pret":0.00357,"close":54}
{"ticker":"AGII","date":"2015-01-23","pret":0.01286,"close":54.47}
{"ticker":"AGII","date":"2015-01-26","pret":0.00738,"close":54.18}
{"ticker":"AGII","date":"2015-01-27","pret":-0.01631,"close":54.1}
{"ticker":"AGII","date":"2015-01-28","pret":0.01778,"close":54.19}
{"ticker":"AGII","date":"2015-01-29","pret":-0.00571,"close":54.73}
{"ticker":"AGII","date":"2015-01-30","pret":0.00037,"close":53.49}
{"ticker":"AGII","date":"2015-02-02","pret":-0.00834,"close":54.29}
{"ticker":"AGII","date":"2015-02-03","pret":0.01624,"close":55.62}
{"ticker":"AGII","date":"2015-02-04","pret":0.0167,"close":55.87}
{"ticker":"AGII","date":"2015-02-05","pret":0.00646,"close":55.93}
{"ticker":"AGII","date":"2015-02-06","pret":0.00464,"close":55.72}
{"ticker":"AGII","date":"2015-02-09","pret":-0.01056,"close":54.71}
{"ticker":"AGII","date":"2015-02-10","pret":-0.0156,"close":54.24}
{"ticker":"AGII","date":"2015-02-11","pret":-0.01084,"close":53.11}
{"ticker":"AGII","date":"2015-02-12","pret":-0.01602,"close":53.4}
{"ticker":"AGII","date":"2015-02-13","pret":0.00206,"close":53.38}
{"ticker":"AGII","date":"2015-02-17","pret":-0.00188,"close":52.89}
{"ticker":"AGII","date":"2015-02-18","pret":-0.00565,"close":53.01}
{"ticker":"AGII","date":"2015-02-19","pret":-0.00322,"close":52.67}
{"ticker":"AGII","date":"2015-02-20","pret":-0.00019,"close":52.39}
{"ticker":"AGII","date":"2015-02-23","pret":-0.01028,"close":52.47}
{"ticker":"AGII","date":"2015-02-24","pret":0.00706,"close":52.72}
{"ticker":"AGII","date":"2015-02-25","pret":0.00133,"close":52.67}
{"ticker":"AGII","date":"2015-02-26","pret":-0.09615,"close":47.98}
{"ticker":"AGII","date":"2015-02-27","pret":0.0025,"close":47.91}
{"ticker":"AGII","date":"2015-03-02","pret":-0.00125,"close":48.6}
{"ticker":"AGII","date":"2015-03-03","pret":0.00893,"close":48.49}
{"ticker":"AGII","date":"2015-03-04","pret":-0.00311,"close":48.7}
{"ticker":"AGII","date":"2015-03-05","pret":0.0095,"close":48.91}
{"ticker":"AGII","date":"2015-03-06","pret":-0.00164,"close":48.81}
{"ticker":"AGII","date":"2015-03-09","pret":0.00963,"close":49.13}
{"ticker":"AGII","date":"2015-03-10","pret":-0.00901,"close":48.86}
{"ticker":"AGII","date":"2015-03-11","pret":0.00206,"close":49.08}
{"ticker":"AGII","date":"2015-03-12","pret":0.01548,"close":50.05}
{"ticker":"AGII","date":"2015-03-13","pret":0.00886,"close":49.85}
{"ticker":"AGII","date":"2015-03-16","pret":0.0032,"close":51.02}
{"ticker":"AGII","date":"2015-03-17","pret":0.01585,"close":50.51}
{"ticker":"AGII","date":"2015-03-18","pret":-0.01127,"close":50.71}
{"ticker":"AGII","date":"2015-03-19","pret":0.00772,"close":50.59}
{"ticker":"AGII","date":"2015-03-20","pret":-0.00277,"close":50.56}
{"ticker":"AGII","date":"2015-03-23","pret":0.00493,"close":50.24}
{"ticker":"AGII","date":"2015-03-24","pret":-0.01447,"close":50.36}
{"ticker":"AGII","date":"2015-03-25","pret":0.00379,"close":49.53}
{"ticker":"AGII","date":"2015-03-26","pret":-0.01423,"close":49.29}
{"ticker":"AGII","date":"2015-03-27","pret":-0.00628,"close":49.18}
{"ticker":"AGII","date":"2015-03-30","pret":-0.00081,"close":49.59}
{"ticker":"AGII","date":"2015-03-31","pret":0.00608,"close":50.15}
{"ticker":"AGII","date":"2015-04-01","pret":0.00925,"close":50.8}
{"ticker":"AGII","date":"2015-04-02","pret":0.0151,"close":50.74}
{"ticker":"AGII","date":"2015-04-06","pret":-0.00593,"close":50.84}
{"ticker":"AGII","date":"2015-04-07","pret":0.00908,"close":50.43}
{"ticker":"AGII","date":"2015-04-08","pret":-0.01047,"close":50.81}
{"ticker":"AGII","date":"2015-04-09","pret":0.0091,"close":50.57}
{"ticker":"AGII","date":"2015-04-10","pret":0.00118,"close":50.23}
{"ticker":"AGII","date":"2015-04-13","pret":-0.01645,"close":50.24}
{"ticker":"AGII","date":"2015-04-14","pret":0.0002,"close":50.77}
{"ticker":"AGII","date":"2015-04-15","pret":0.0129,"close":51.62}
{"ticker":"AGII","date":"2015-04-16","pret":0.01468,"close":51.46}
{"ticker":"AGII","date":"2015-04-17","pret":-0.00761,"close":50.36}
{"ticker":"AGII","date":"2015-04-20","pret":-0.01222,"close":50.6}
{"ticker":"AGII","date":"2015-04-21","pret":0.00475,"close":50.44}
{"ticker":"AGII","date":"2015-04-22","pret":-0.00415,"close":50.45}
{"ticker":"AGII","date":"2015-04-23","pret":0.0002,"close":50.49}
{"ticker":"AGII","date":"2015-04-24","pret":-0.00139,"close":50.44}
{"ticker":"AGII","date":"2015-04-27","pret":0.00178,"close":50.2}
{"ticker":"AGII","date":"2015-04-28","pret":-0.00317,"close":50.22}
{"ticker":"AGII","date":"2015-04-29","pret":-0.00838,"close":49.79}
{"ticker":"AGII","date":"2015-04-30","pret":-0.01067,"close":48.99}
{"ticker":"AGII","date":"2015-05-01","pret":-0.00936,"close":49.28}
{"ticker":"AGII","date":"2015-05-04","pret":0.00936,"close":49.36}
{"ticker":"AGII","date":"2015-05-05","pret":0.01447,"close":50.05}
{"ticker":"AGII","date":"2015-05-06","pret":0.00279,"close":50.22}
{"ticker":"AGII","date":"2015-05-07","pret":-0.00439,"close":50.41}
{"ticker":"AGII","date":"2015-05-08","pret":0.01724,"close":50.9}
{"ticker":"AGII","date":"2015-05-11","pret":0.00157,"close":51.3}
{"ticker":"AGII","date":"2015-05-12","pret":0.02403,"close":53.03}
{"ticker":"AGII","date":"2015-05-13","pret":0.0337,"close":53.71}
{"ticker":"AGII","date":"2015-05-14","pret":-0.00464,"close":54.19}
{"ticker":"AGII","date":"2015-05-15","pret":0.00907,"close":53.53}
{"ticker":"AGII","date":"2015-05-18","pret":-0.01804,"close":53.85}
{"ticker":"AGII","date":"2015-05-19","pret":0.01194,"close":53.83}
{"ticker":"AGII","date":"2015-05-20","pret":0.00204,"close":53.93}
{"ticker":"AGII","date":"2015-05-21","pret":0.00037,"close":53.82}
{"ticker":"AGII","date":"2015-05-22","pret":-0.00445,"close":53.28}
{"ticker":"AGII","date":"2015-05-26","pret":-0.01687,"close":52.82}
{"ticker":"AGII","date":"2015-05-27","pret":-0.00189,"close":53.19}
{"ticker":"AGII","date":"2015-05-28","pret":0.00227,"close":53.22}
{"ticker":"AGII","date":"2015-05-29","pret":0.00189,"close":52.65}
{"ticker":"AGII","date":"2015-06-01","pret":-0.00057,"close":52.74}
{"ticker":"AGII","date":"2015-06-02","pret":-0.01024,"close":52.84}
{"ticker":"AGII","date":"2015-06-03","pret":0.011,"close":53.64}
{"ticker":"AGII","date":"2015-06-04","pret":0.0047,"close":52.95}
{"ticker":"AGII","date":"2015-06-05","pret":-0.0047,"close":53.12}
{"ticker":"AGII","date":"2015-06-08","pret":0.00019,"close":52.66}
{"ticker":"AGII","date":"2015-06-09","pret":-0.00985,"close":52.68}
{"ticker":"AGII","date":"2015-06-10","pret":0.00985,"close":54.27}
{"ticker":"AGII","date":"2015-06-11","pret":0.02366,"close":54.58}
{"ticker":"AGII","date":"2015-06-12","pret":-0.0199,"close":54.53}
{"ticker":"AGII","date":"2015-06-15","pret":0.01621,"close":53.99}
{"ticker":"AGII","date":"2015-06-16","pret":-0.0024,"close":54.5}
{"ticker":"AGII","date":"2015-06-17","pret":0.01398,"close":54.68}
{"ticker":"AGII","date":"2015-06-18","pret":-0.00018,"close":55.37}
{"ticker":"AGII","date":"2015-06-19","pret":0.01451,"close":55.37}
{"ticker":"AGII","date":"2015-06-22","pret":0.00126,"close":55.88}
{"ticker":"AGII","date":"2015-06-23","pret":0.00735,"close":56.4}
{"ticker":"AGII","date":"2015-06-24","pret":0.00782,"close":56.07}
{"ticker":"AGII","date":"2015-06-25","pret":-0.00035,"close":55.67}
{"ticker":"AGII","date":"2015-06-26","pret":-0.0089,"close":56.22}
{"ticker":"AGII","date":"2015-06-29","pret":0.00161,"close":55.46}
{"ticker":"AGII","date":"2015-06-30","pret":-0.00501,"close":55.7}
{"ticker":"AGII","date":"2015-07-01","pret":0.01354,"close":56.32}
{"ticker":"AGII","date":"2015-07-02","pret":0,"close":56.36}
{"ticker":"AGII","date":"2015-07-06","pret":-0.0105,"close":56.98}
{"ticker":"AGII","date":"2015-07-07","pret":0.01614,"close":56.54}
{"ticker":"AGII","date":"2015-07-08","pret":-0.01311,"close":56.18}
{"ticker":"AGII","date":"2015-07-09","pret":0.0124,"close":56.04}
{"ticker":"AGII","date":"2015-07-10","pret":-0.00459,"close":56.78}
{"ticker":"AGII","date":"2015-07-13","pret":0.0074,"close":56.98}
{"ticker":"AGII","date":"2015-07-14","pret":-0.00158,"close":56.77}
{"ticker":"AGII","date":"2015-07-15","pret":-0.0007,"close":56.57}
{"ticker":"AGII","date":"2015-07-16","pret":0.00246,"close":56.71}
{"ticker":"AGII","date":"2015-07-17","pret":-0.00088,"close":56.93}
{"ticker":"AGII","date":"2015-07-20","pret":0.01188,"close":56.83}
{"ticker":"AGII","date":"2015-07-21","pret":-0.01646,"close":56.89}
{"ticker":"AGII","date":"2015-07-22","pret":0.00264,"close":56.6}
{"ticker":"AGII","date":"2015-07-23","pret":0.00088,"close":55.81}
{"ticker":"AGII","date":"2015-07-24","pret":-0.01954,"close":55.99}
{"ticker":"AGII","date":"2015-07-27","pret":0.00215,"close":55.96}
{"ticker":"AGII","date":"2015-07-28","pret":0.00446,"close":55.63}
{"ticker":"AGII","date":"2015-07-29","pret":-0.00895,"close":55.99}
{"ticker":"AGII","date":"2015-07-30","pret":0.00431,"close":56.34}
{"ticker":"AGII","date":"2015-07-31","pret":0.01316,"close":56.38}
{"ticker":"AGII","date":"2015-08-03","pret":-0.00159,"close":56.43}
{"ticker":"AGII","date":"2015-08-04","pret":0.00035,"close":56.16}
{"ticker":"AGII","date":"2015-08-05","pret":0.0067,"close":56.34}
{"ticker":"AGII","date":"2015-08-06","pret":-0.0067,"close":57.69}
{"ticker":"AGII","date":"2015-08-07","pret":0.01788,"close":57.65}
{"ticker":"AGII","date":"2015-08-10","pret":0.00434,"close":57.44}
{"ticker":"AGII","date":"2015-08-11","pret":-0.00939,"close":57.15}
{"ticker":"AGII","date":"2015-08-12","pret":-0.0056,"close":56.74}
{"ticker":"AGII","date":"2015-08-13","pret":-0.00581,"close":57.09}
{"ticker":"AGII","date":"2015-08-14","pret":0.00599,"close":57.86}
{"ticker":"AGII","date":"2015-08-17","pret":0.01065,"close":58.15}
{"ticker":"AGII","date":"2015-08-18","pret":0.00589,"close":58.66}
{"ticker":"AGII","date":"2015-08-19","pret":0.00791,"close":59.18}
{"ticker":"AGII","date":"2015-08-20","pret":0.00615,"close":58.41}
{"ticker":"AGII","date":"2015-08-21","pret":-0.01527,"close":57.69}
{"ticker":"AGII","date":"2015-08-24","pret":-0.03484,"close":55.35}
{"ticker":"AGII","date":"2015-08-25","pret":0.01546,"close":54.84}
{"ticker":"AGII","date":"2015-08-26","pret":-0.0151,"close":55.79}
{"ticker":"AGII","date":"2015-08-27","pret":0.00393,"close":55.4}
{"ticker":"AGII","date":"2015-08-28","pret":-0.01962,"close":54.77}
{"ticker":"AGII","date":"2015-08-31","pret":-0.00364,"close":55.98}
{"ticker":"AGII","date":"2015-09-01","pret":0.01233,"close":54.99}
{"ticker":"AGII","date":"2015-09-02","pret":0.00072,"close":55.22}
{"ticker":"AGII","date":"2015-09-03","pret":0.00126,"close":55.06}
{"ticker":"AGII","date":"2015-09-04","pret":-0.01944,"close":54.47}
{"ticker":"AGII","date":"2015-09-08","pret":0.01076,"close":54.91}
{"ticker":"AGII","date":"2015-09-09","pret":0.00326,"close":54.46}
{"ticker":"AGII","date":"2015-09-10","pret":-0.01549,"close":54.65}
{"ticker":"AGII","date":"2015-09-11","pret":0.00385,"close":54.96}
{"ticker":"AGII","date":"2015-09-14","pret":0.00493,"close":55.27}
{"ticker":"AGII","date":"2015-09-15","pret":0.00924,"close":54.87}
{"ticker":"AGII","date":"2015-09-16","pret":-0.00724,"close":54.99}
{"ticker":"AGII","date":"2015-09-17","pret":-0.00346,"close":54.97}
{"ticker":"AGII","date":"2015-09-18","pret":-0.00971,"close":55}
{"ticker":"AGII","date":"2015-09-21","pret":0.01444,"close":55.35}
{"ticker":"AGII","date":"2015-09-22","pret":-0.00254,"close":55.07}
{"ticker":"AGII","date":"2015-09-23","pret":0.00036,"close":55.58}
{"ticker":"AGII","date":"2015-09-24","pret":0.0049,"close":56.66}
{"ticker":"AGII","date":"2015-09-25","pret":0.03241,"close":56.63}
{"ticker":"AGII","date":"2015-09-28","pret":-0.00774,"close":56.11}
{"ticker":"AGII","date":"2015-09-29","pret":-0.00869,"close":56.38}
{"ticker":"AGII","date":"2015-09-30","pret":0.0094,"close":56.59}
{"ticker":"AGII","date":"2015-10-01","pret":0.00229,"close":56.48}
{"ticker":"AGII","date":"2015-10-02","pret":-0.01401,"close":57.78}
{"ticker":"AGII","date":"2015-10-05","pret":0.03612,"close":58.92}
{"ticker":"AGII","date":"2015-10-06","pret":0.01317,"close":58.84}
{"ticker":"AGII","date":"2015-10-07","pret":0.00272,"close":59.39}
{"ticker":"AGII","date":"2015-10-08","pret":0.00524,"close":60.05}
{"ticker":"AGII","date":"2015-10-09","pret":0.01356,"close":60.05}
{"ticker":"AGII","date":"2015-10-12","pret":-0.005,"close":60.34}
{"ticker":"AGII","date":"2015-10-13","pret":0.00334,"close":60.21}
{"ticker":"AGII","date":"2015-10-14","pret":0.00283,"close":59.81}
{"ticker":"AGII","date":"2015-10-15","pret":-0.0045,"close":60.93}
{"ticker":"AGII","date":"2015-10-16","pret":0.02228,"close":61.42}
{"ticker":"AGII","date":"2015-10-19","pret":0.00212,"close":61.41}
{"ticker":"AGII","date":"2015-10-20","pret":0.00471,"close":63.57}
{"ticker":"AGII","date":"2015-10-21","pret":0.03065,"close":62.91}
{"ticker":"AGII","date":"2015-10-22","pret":-0.00488,"close":63.72}
{"ticker":"AGII","date":"2015-10-23","pret":0.00661,"close":64.33}
{"ticker":"AGII","date":"2015-10-26","pret":0.00953,"close":64.47}
{"ticker":"AGII","date":"2015-10-27","pret":0.00743,"close":63.67}
{"ticker":"AGII","date":"2015-10-28","pret":-0.0118,"close":66.18}
{"ticker":"AGII","date":"2015-10-29","pret":0.03075,"close":64.38}
{"ticker":"AGII","date":"2015-10-30","pret":-0.0267,"close":62.52}
{"ticker":"AGII","date":"2015-11-02","pret":-0.0244,"close":62.7}
{"ticker":"AGII","date":"2015-11-03","pret":-0.00479,"close":61.81}
{"ticker":"AGII","date":"2015-11-04","pret":-0.00981,"close":61.44}
{"ticker":"AGII","date":"2015-11-05","pret":-0.00454,"close":62.17}
{"ticker":"AGII","date":"2015-11-06","pret":0.01243,"close":63.38}
{"ticker":"AGII","date":"2015-11-09","pret":0.01607,"close":63.27}
{"ticker":"AGII","date":"2015-11-10","pret":-0.0038,"close":63.58}
{"ticker":"AGII","date":"2015-11-11","pret":0.01119,"close":63.37}
{"ticker":"AGII","date":"2015-11-12","pret":-0.01182,"close":62.36}
{"ticker":"AGII","date":"2015-11-13","pret":-0.01711,"close":62.46}
{"ticker":"AGII","date":"2015-11-16","pret":0.00515,"close":62.68}
{"ticker":"AGII","date":"2015-11-17","pret":0.00815,"close":62.73}
{"ticker":"AGII","date":"2015-11-18","pret":-0.00048,"close":64}
{"ticker":"AGII","date":"2015-11-19","pret":0.02002,"close":64}
{"ticker":"AGII","date":"2015-11-20","pret":0.00047,"close":64.78}
{"ticker":"AGII","date":"2015-11-23","pret":0.01533,"close":65.15}
{"ticker":"AGII","date":"2015-11-24","pret":-0.00446,"close":64.63}
{"ticker":"AGII","date":"2015-11-25","pret":-0.00294,"close":64.16}
{"ticker":"AGII","date":"2015-11-26"}
{"ticker":"AGII","date":"2015-11-27","pret":-0.00902,"close":63.81}
{"ticker":"AGII","date":"2015-11-30","pret":0.00062,"close":63.53}
{"ticker":"AGII","date":"2015-12-01","pret":-0.00234,"close":64.28}
{"ticker":"AGII","date":"2015-12-02","pret":0.00328,"close":64.23}
{"ticker":"AGII","date":"2015-12-03","pret":0.00451,"close":63.33}
{"ticker":"AGII","date":"2015-12-04","pret":-0.01706,"close":63.89}
{"ticker":"AGII","date":"2015-12-07","pret":0.00943,"close":63.45}
{"ticker":"AGII","date":"2015-12-08","pret":-0.01704,"close":63.08}
{"ticker":"AGII","date":"2015-12-09","pret":0.00064,"close":61.65}
{"ticker":"AGII","date":"2015-12-10","pret":-0.01264,"close":61.4}
{"ticker":"AGII","date":"2015-12-11","pret":-0.03058,"close":60.61}
{"ticker":"AGII","date":"2015-12-14","pret":0.00497,"close":60.36}
{"ticker":"AGII","date":"2015-12-15","pret":0.00429,"close":60.96}
{"ticker":"AGII","date":"2015-12-16","pret":0.01112,"close":60.94}
{"ticker":"AGII","date":"2015-12-17"}
{"ticker":"AGII","date":"2015-12-18","pret":-0.01773,"close":59.2}
{"ticker":"AGII","date":"2015-12-21","pret":-0.01384,"close":59.49}
{"ticker":"AGII","date":"2015-12-22","pret":0.00151,"close":60.67}
{"ticker":"AGII","date":"2015-12-23","pret":0.02172,"close":60.99}
{"ticker":"AGII","date":"2015-12-24","pret":0.00066,"close":60.9}
{"ticker":"AGII","date":"2015-12-28","pret":-0.00411,"close":60.98}
{"ticker":"AGII","date":"2015-12-29","pret":0.00983,"close":61.59}
{"ticker":"AGII","date":"2015-12-30","pret":0.00374,"close":60.91}
{"ticker":"AGII","date":"2015-12-31","pret":-0.01176,"close":59.84}
{"ticker":"AGII","date":"2016-01-04","pret":-0.03172,"close":58.67}
{"ticker":"AGII","date":"2016-01-05","pret":-0.00459,"close":59.41}
{"ticker":"AGIO","date":"2015-01-02","pret":0.01436,"close":109.76}
{"ticker":"AGIO","date":"2015-01-05","pret":-0.05973,"close":108.87}
{"ticker":"AGIO","date":"2015-01-06","pret":0.02709,"close":111.43}
{"ticker":"AGIO","date":"2015-01-07","pret":0.02682,"close":118.81}
{"ticker":"AGIO","date":"2015-01-08","pret":0.0689,"close":121.97}
{"ticker":"AGIO","date":"2015-01-09","pret":0.01346,"close":128.12}
{"ticker":"AGIO","date":"2015-01-12","pret":0.06164,"close":131.55}
{"ticker":"AGIO","date":"2015-01-13","pret":0.03398,"close":129.93}
{"ticker":"AGIO","date":"2015-01-14","pret":-0.05779,"close":135.01}
{"ticker":"AGIO","date":"2015-01-15","pret":0.07998,"close":127.71}
{"ticker":"AGIO","date":"2015-01-16","pret":-0.08085,"close":132.33}
{"ticker":"AGIO","date":"2015-01-20","pret":0.04822,"close":131.52}
{"ticker":"AGIO","date":"2015-01-21","pret":-0.02824,"close":121.71}
{"ticker":"AGIO","date":"2015-01-22","pret":-0.06423,"close":122.48}
{"ticker":"AGIO","date":"2015-01-23","pret":0.00082,"close":123.65}
{"ticker":"AGIO","date":"2015-01-26","pret":0.01748,"close":128.21}
{"ticker":"AGIO","date":"2015-01-27","pret":0.0129,"close":126.14}
{"ticker":"AGIO","date":"2015-01-28","pret":-0.02465,"close":118.8}
{"ticker":"AGIO","date":"2015-01-29","pret":-0.03022,"close":120.73}
{"ticker":"AGIO","date":"2015-01-30","pret":0.01485,"close":115.92}
{"ticker":"AGIO","date":"2015-02-02","pret":-0.03919,"close":112.99}
{"ticker":"AGIO","date":"2015-02-03","pret":-0.03017,"close":108.7}
{"ticker":"AGIO","date":"2015-02-04","pret":-0.06388,"close":107.31}
{"ticker":"AGIO","date":"2015-02-05","pret":0.02735,"close":113.1}
{"ticker":"AGIO","date":"2015-02-06","pret":0.03555,"close":107.55}
{"ticker":"AGIO","date":"2015-02-09","pret":-0.06129,"close":105.96}
{"ticker":"AGIO","date":"2015-02-10","pret":0.01407,"close":117.01}
{"ticker":"AGIO","date":"2015-02-11","pret":0.0866,"close":116.2}
{"ticker":"AGIO","date":"2015-02-12","pret":0.00307,"close":118.44}
{"ticker":"AGIO","date":"2015-02-13","pret":0.00484,"close":118.55}
{"ticker":"AGIO","date":"2015-02-17","pret":-0.05228,"close":108.41}
{"ticker":"AGIO","date":"2015-02-18","pret":-0.03203,"close":109.87}
{"ticker":"AGIO","date":"2015-02-19","pret":-0.0173,"close":105.54}
{"ticker":"AGIO","date":"2015-02-20","pret":-0.00725,"close":106.3}
{"ticker":"AGIO","date":"2015-02-23","pret":0.00931,"close":105.38}
{"ticker":"AGIO","date":"2015-02-24","pret":-0.01168,"close":106.66}
{"ticker":"AGIO","date":"2015-02-25","pret":0.00708,"close":107.24}
{"ticker":"AGIO","date":"2015-02-26","pret":0.0074,"close":107.76}
{"ticker":"AGIO","date":"2015-02-27","pret":0.0014,"close":107.28}
{"ticker":"AGIO","date":"2015-03-02","pret":0.00279,"close":107.89}
{"ticker":"AGIO","date":"2015-03-03","pret":0.0051,"close":105.66}
{"ticker":"AGIO","date":"2015-03-04","pret":-0.03177,"close":107.12}
{"ticker":"AGIO","date":"2015-03-05","pret":0.03463,"close":107.44}
{"ticker":"AGIO","date":"2015-03-06","pret":-0.0037,"close":104.49}
{"ticker":"AGIO","date":"2015-03-09","pret":-0.03284,"close":103.97}
{"ticker":"AGIO","date":"2015-03-10","pret":-0.02049,"close":105.4}
{"ticker":"AGIO","date":"2015-03-11","pret":0.03304,"close":106.95}
{"ticker":"AGIO","date":"2015-03-12","pret":0.01649,"close":107.56}
{"ticker":"AGIO","date":"2015-03-13","pret":-0.00484,"close":107.16}
{"ticker":"AGIO","date":"2015-03-16","pret":0.00605,"close":106.45}
{"ticker":"AGIO","date":"2015-03-17","pret":-0.01713,"close":107.57}
{"ticker":"AGIO","date":"2015-03-18","pret":0.01574,"close":105.99}
{"ticker":"AGIO","date":"2015-03-19","pret":-0.00503,"close":110.96}
{"ticker":"AGIO","date":"2015-03-20","pret":0.04279,"close":107.97}
{"ticker":"AGIO","date":"2015-03-23","pret":-0.05577,"close":102.35}
{"ticker":"AGIO","date":"2015-03-24","pret":-0.0289,"close":101.48}
{"ticker":"AGIO","date":"2015-03-25","pret":-0.01373,"close":92.86}
{"ticker":"AGIO","date":"2015-03-26","pret":-0.10498,"close":91.67}
{"ticker":"AGIO","date":"2015-03-27","pret":0.00689,"close":96.6}
{"ticker":"AGIO","date":"2015-03-30","pret":0.06332,"close":98.8}
{"ticker":"AGIO","date":"2015-03-31","pret":0.00835,"close":94.3}
{"ticker":"AGIO","date":"2015-04-01","pret":-0.04257,"close":95.76}
{"ticker":"AGIO","date":"2015-04-02","pret":0.01918,"close":94.35}
{"ticker":"AGIO","date":"2015-04-06","pret":-0.0326,"close":94.33}
{"ticker":"AGIO","date":"2015-04-07","pret":0.01406,"close":94.8}
{"ticker":"AGIO","date":"2015-04-08","pret":0.00464,"close":99.23}
{"ticker":"AGIO","date":"2015-04-09","pret":0.03962,"close":96.38}
{"ticker":"AGIO","date":"2015-04-10","pret":-0.02116,"close":98.57}
{"ticker":"AGIO","date":"2015-04-13","pret":0.01538,"close":99.58}
{"ticker":"AGIO","date":"2015-04-14","pret":0.01354,"close":99.09}
{"ticker":"AGIO","date":"2015-04-15","pret":-0.00362,"close":98.48}
{"ticker":"AGIO","date":"2015-04-16","pret":0.03563,"close":106.69}
{"ticker":"AGIO","date":"2015-04-17","pret":0.02922,"close":107.73}
{"ticker":"AGIO","date":"2015-04-20","pret":0.0213,"close":107}
{"ticker":"AGIO","date":"2015-04-21","pret":-0.01003,"close":107.63}
{"ticker":"AGIO","date":"2015-04-22","pret":0.00494,"close":103.51}
{"ticker":"AGIO","date":"2015-04-23","pret":-0.04407,"close":103.76}
{"ticker":"AGIO","date":"2015-04-24","pret":0.00388,"close":107.04}
{"ticker":"AGIO","date":"2015-04-27","pret":0.04158,"close":101.81}
{"ticker":"AGIO","date":"2015-04-28","pret":-0.05964,"close":98.75}
{"ticker":"AGIO","date":"2015-04-29","pret":-0.02412,"close":99.32}
{"ticker":"AGIO","date":"2015-04-30","pret":-0.04361,"close":92.34}
{"ticker":"AGIO","date":"2015-05-01","pret":-0.01262,"close":95.74}
{"ticker":"AGIO","date":"2015-05-04","pret":0.02976,"close":96.13}
{"ticker":"AGIO","date":"2015-05-05","pret":-0.00728,"close":94.63}
{"ticker":"AGIO","date":"2015-05-06","pret":-0.00544,"close":96.14}
{"ticker":"AGIO","date":"2015-05-07","pret":-0.01246,"close":99.13}
{"ticker":"AGIO","date":"2015-05-08","pret":0.07044,"close":108.96}
{"ticker":"AGIO","date":"2015-05-11","pret":0.0829,"close":108.5}
{"ticker":"AGIO","date":"2015-05-12","pret":-0.02641,"close":111.43}
{"ticker":"AGIO","date":"2015-05-13","pret":0.04394,"close":113.28}
{"ticker":"AGIO","date":"2015-05-14","pret":0.01546,"close":113.47}
{"ticker":"AGIO","date":"2015-05-15","pret":0.00062,"close":112.78}
{"ticker":"AGIO","date":"2015-05-18","pret":-0.00495,"close":115.94}
{"ticker":"AGIO","date":"2015-05-19","pret":0.02674,"close":117.06}
{"ticker":"AGIO","date":"2015-05-20","pret":0.01021,"close":116.88}
{"ticker":"AGIO","date":"2015-05-21","pret":-0.00874,"close":115.06}
{"ticker":"AGIO","date":"2015-05-22","pret":-0.00017,"close":118.07}
{"ticker":"AGIO","date":"2015-05-26","pret":0.01657,"close":119.05}
{"ticker":"AGIO","date":"2015-05-27","pret":0.0081,"close":123.23}
{"ticker":"AGIO","date":"2015-05-28","pret":0.03191,"close":124.2}
{"ticker":"AGIO","date":"2015-05-29","pret":0.00754,"close":122.02}
{"ticker":"AGIO","date":"2015-06-01","pret":-0.00648,"close":122.22}
{"ticker":"AGIO","date":"2015-06-02","pret":-0.008,"close":123.7}
{"ticker":"AGIO","date":"2015-06-03","pret":0.01585,"close":122.44}
{"ticker":"AGIO","date":"2015-06-04","pret":-0.01299,"close":120.78}
{"ticker":"AGIO","date":"2015-06-05","pret":-0.01241,"close":122.63}
{"ticker":"AGIO","date":"2015-06-08","pret":0.01299,"close":121.73}
{"ticker":"AGIO","date":"2015-06-09","pret":-0.00754,"close":119.41}
{"ticker":"AGIO","date":"2015-06-10","pret":-0.02146,"close":121.6}
{"ticker":"AGIO","date":"2015-06-11","pret":0.03348,"close":122.59}
{"ticker":"AGIO","date":"2015-06-12","pret":-0.06594,"close":110.13}
{"ticker":"AGIO","date":"2015-06-15","pret":-0.05552,"close":104.25}
{"ticker":"AGIO","date":"2015-06-16","pret":-0.05297,"close":103.2}
{"ticker":"AGIO","date":"2015-06-17","pret":-0.0031,"close":102.77}
{"ticker":"AGIO","date":"2015-06-18","pret":0.0001,"close":99.64}
{"ticker":"AGIO","date":"2015-06-19","pret":-0.02976,"close":99.58}
{"ticker":"AGIO","date":"2015-06-22","pret":0.00658,"close":106.64}
{"ticker":"AGIO","date":"2015-06-23","pret":0.05574,"close":103.63}
{"ticker":"AGIO","date":"2015-06-24","pret":-0.03179,"close":103.96}
{"ticker":"AGIO","date":"2015-06-25","pret":0.01769,"close":105.58}
{"ticker":"AGIO","date":"2015-06-26","pret":0.00996,"close":105.59}
{"ticker":"AGIO","date":"2015-06-29","pret":-0.02368,"close":104.39}
{"ticker":"AGIO","date":"2015-06-30","pret":0.02292,"close":111.14}
{"ticker":"AGIO","date":"2015-07-01","pret":0.05841,"close":107.75}
{"ticker":"AGIO","date":"2015-07-02","pret":-0.03711,"close":110.44}
{"ticker":"AGIO","date":"2015-07-06","pret":0.0135,"close":112.32}
{"ticker":"AGIO","date":"2015-07-07","pret":0.03009,"close":112.43}
{"ticker":"AGIO","date":"2015-07-08","pret":-0.01804,"close":106.46}
{"ticker":"AGIO","date":"2015-07-09","pret":-0.02518,"close":107.49}
{"ticker":"AGIO","date":"2015-07-10","pret":0.01103,"close":109.82}
{"ticker":"AGIO","date":"2015-07-13","pret":0.01668,"close":110.68}
{"ticker":"AGIO","date":"2015-07-14","pret":-0.00207,"close":112.13}
{"ticker":"AGIO","date":"2015-07-15","pret":0.01431,"close":115.12}
{"ticker":"AGIO","date":"2015-07-16","pret":0.02438,"close":115.29}
{"ticker":"AGIO","date":"2015-07-17","pret":-0.00226,"close":114.71}
{"ticker":"AGIO","date":"2015-07-20","pret":-0.0013,"close":115.11}
{"ticker":"AGIO","date":"2015-07-21","pret":0.00217,"close":114.09}
{"ticker":"AGIO","date":"2015-07-22","pret":-0.01064,"close":117.38}
{"ticker":"AGIO","date":"2015-07-23","pret":0.02605,"close":118.42}
{"ticker":"AGIO","date":"2015-07-24","pret":0.01408,"close":113.24}
{"ticker":"AGIO","date":"2015-07-27","pret":-0.0564,"close":108.7}
{"ticker":"AGIO","date":"2015-07-28","pret":-0.02418,"close":111.88}
{"ticker":"AGIO","date":"2015-07-29","pret":0.02096,"close":110.3}
{"ticker":"AGIO","date":"2015-07-30","pret":-0.01251,"close":108.91}
{"ticker":"AGIO","date":"2015-07-31","pret":-0.00791,"close":110.18}
{"ticker":"AGIO","date":"2015-08-03","pret":0.0099,"close":110.91}
{"ticker":"AGIO","date":"2015-08-04","pret":0.00352,"close":111.12}
{"ticker":"AGIO","date":"2015-08-05","pret":0.00852,"close":111.85}
{"ticker":"AGIO","date":"2015-08-06","pret":-0.05506,"close":100.05}
{"ticker":"AGIO","date":"2015-08-07","pret":-0.06771,"close":98}
{"ticker":"AGIO","date":"2015-08-10","pret":-0.00283,"close":99.67}
{"ticker":"AGIO","date":"2015-08-11","pret":0.00111,"close":93.43}
{"ticker":"AGIO","date":"2015-08-12","pret":-0.06929,"close":96.15}
{"ticker":"AGIO","date":"2015-08-13","pret":0.04171,"close":92.89}
{"ticker":"AGIO","date":"2015-08-14","pret":-0.03598,"close":90.66}
{"ticker":"AGIO","date":"2015-08-17","pret":-0.02764,"close":96.14}
{"ticker":"AGIO","date":"2015-08-18","pret":0.05737,"close":95.37}
{"ticker":"AGIO","date":"2015-08-19","pret":-0.00882,"close":93.52}
{"ticker":"AGIO","date":"2015-08-20","pret":-0.02609,"close":84.01}
{"ticker":"AGIO","date":"2015-08-21","pret":-0.11586,"close":85.65}
{"ticker":"AGIO","date":"2015-08-24","pret":-0.04503,"close":81.37}
{"ticker":"AGIO","date":"2015-08-25","pret":0.08122,"close":81.7}
{"ticker":"AGIO","date":"2015-08-26","pret":-0.01739,"close":87.45}
{"ticker":"AGIO","date":"2015-08-27","pret":0.0505,"close":90.02}
{"ticker":"AGIO","date":"2015-08-28","pret":0.0152,"close":90.69}
{"ticker":"AGIO","date":"2015-08-31","pret":0.00591,"close":86.4}
{"ticker":"AGIO","date":"2015-09-01","pret":-0.06935,"close":84.43}
{"ticker":"AGIO","date":"2015-09-02","pret":0.02586,"close":87.24}
{"ticker":"AGIO","date":"2015-09-03","pret":0.02045,"close":83.67}
{"ticker":"AGIO","date":"2015-09-04","pret":-0.06215,"close":84.61}
{"ticker":"AGIO","date":"2015-09-08","pret":0.04876,"close":89.13}
{"ticker":"AGIO","date":"2015-09-09","pret":0.03799,"close":88.66}
{"ticker":"AGIO","date":"2015-09-10","pret":-0.01656,"close":89.88}
{"ticker":"AGIO","date":"2015-09-11","pret":0.00719,"close":91.51}
{"ticker":"AGIO","date":"2015-09-14","pret":0.03044,"close":91.87}
{"ticker":"AGIO","date":"2015-09-15","pret":0.0039,"close":92.2}
{"ticker":"AGIO","date":"2015-09-16","pret":0.00065,"close":91.11}
{"ticker":"AGIO","date":"2015-09-17","pret":-0.01591,"close":96.68}
{"ticker":"AGIO","date":"2015-09-18","pret":0.04637,"close":97.88}
{"ticker":"AGIO","date":"2015-09-21","pret":0.03898,"close":91.07}
{"ticker":"AGIO","date":"2015-09-22","pret":-0.1132,"close":87.82}
{"ticker":"AGIO","date":"2015-09-23","pret":-0.00566,"close":88.89}
{"ticker":"AGIO","date":"2015-09-24","pret":-0.00148,"close":85.73}
{"ticker":"AGIO","date":"2015-09-25","pret":-0.0057,"close":80.79}
{"ticker":"AGIO","date":"2015-09-28","pret":-0.08436,"close":73.5}
{"ticker":"AGIO","date":"2015-09-29","pret":-0.08114,"close":68.28}
{"ticker":"AGIO","date":"2015-09-30","pret":-0.06918,"close":70.59}
{"ticker":"AGIO","date":"2015-10-01","pret":0.02359,"close":74.41}
{"ticker":"AGIO","date":"2015-10-02","pret":0.02705,"close":76.09}
{"ticker":"AGIO","date":"2015-10-05","pret":0.06213,"close":72.55}
{"ticker":"AGIO","date":"2015-10-06","pret":-0.05966,"close":70.82}
{"ticker":"AGIO","date":"2015-10-07","pret":-0.02839,"close":72.9}
{"ticker":"AGIO","date":"2015-10-08","pret":0.02454,"close":69.95}
{"ticker":"AGIO","date":"2015-10-09","pret":-0.03718,"close":72.17}
{"ticker":"AGIO","date":"2015-10-12","pret":0.0398,"close":73.59}
{"ticker":"AGIO","date":"2015-10-13","pret":0.00493,"close":69.67}
{"ticker":"AGIO","date":"2015-10-14","pret":-0.03988,"close":71.13}
{"ticker":"AGIO","date":"2015-10-15","pret":0.00681,"close":76.41}
{"ticker":"AGIO","date":"2015-10-16","pret":0.07537,"close":70.94}
{"ticker":"AGIO","date":"2015-10-19","pret":-0.05911,"close":68.2}
{"ticker":"AGIO","date":"2015-10-20","pret":-0.04974,"close":63.81}
{"ticker":"AGIO","date":"2015-10-21","pret":-0.06848,"close":62.83}
{"ticker":"AGIO","date":"2015-10-22","pret":-0.0126,"close":61.48}
{"ticker":"AGIO","date":"2015-10-23","pret":-0.01196,"close":61.72}
{"ticker":"AGIO","date":"2015-10-26","pret":-0.01242,"close":64.85}
{"ticker":"AGIO","date":"2015-10-27","pret":0.03838,"close":80.94}
{"ticker":"AGIO","date":"2015-10-28","pret":0.22888,"close":73.49}
{"ticker":"AGIO","date":"2015-10-29","pret":-0.09048,"close":75.44}
{"ticker":"AGIO","date":"2015-10-30","pret":0.02552,"close":72.86}
{"ticker":"AGIO","date":"2015-11-02","pret":-0.02675,"close":77.9}
{"ticker":"AGIO","date":"2015-11-03","pret":0.05448,"close":78.41}
{"ticker":"AGIO","date":"2015-11-04","pret":0.00861,"close":77.88}
{"ticker":"AGIO","date":"2015-11-05","pret":-0.0513,"close":75.25}
{"ticker":"AGIO","date":"2015-11-06","pret":0.00457,"close":75.83}
{"ticker":"AGIO","date":"2015-11-09","pret":-0.04411,"close":65.04}
{"ticker":"AGIO","date":"2015-11-10","pret":-0.0936,"close":66.12}
{"ticker":"AGIO","date":"2015-11-11","pret":0.0288,"close":66.13}
{"ticker":"AGIO","date":"2015-11-12","pret":-0.01901,"close":63.83}
{"ticker":"AGIO","date":"2015-11-13","pret":-0.03834,"close":63.46}
{"ticker":"AGIO","date":"2015-11-16","pret":-0.00222,"close":59.13}
{"ticker":"AGIO","date":"2015-11-17","pret":-0.03815,"close":59.87}
{"ticker":"AGIO","date":"2015-11-18","pret":-0.01143,"close":64.04}
{"ticker":"AGIO","date":"2015-11-19","pret":0.06594,"close":61.66}
{"ticker":"AGIO","date":"2015-11-20","pret":-0.03251,"close":62.47}
{"ticker":"AGIO","date":"2015-11-23","pret":0.0045,"close":64.16}
{"ticker":"AGIO","date":"2015-11-24","pret":0.02582,"close":63.28}
{"ticker":"AGIO","date":"2015-11-25","pret":-0.01449,"close":68.52}
{"ticker":"AGIO","date":"2015-11-26"}
{"ticker":"AGIO","date":"2015-11-27","pret":0.09252,"close":69.05}
{"ticker":"AGIO","date":"2015-11-30","pret":-0.0013,"close":64.59}
{"ticker":"AGIO","date":"2015-12-01","pret":-0.0563,"close":64.28}
{"ticker":"AGIO","date":"2015-12-02","pret":-0.02137,"close":64.27}
{"ticker":"AGIO","date":"2015-12-03","pret":0.01553,"close":59.87}
{"ticker":"AGIO","date":"2015-12-04","pret":-0.07585,"close":61.89}
{"ticker":"AGIO","date":"2015-12-07","pret":-0.15526,"close":49.26}
{"ticker":"AGIO","date":"2015-12-08","pret":-0.02956,"close":52.31}
{"ticker":"AGIO","date":"2015-12-09","pret":0.03845,"close":52.4}
{"ticker":"AGIO","date":"2015-12-10","pret":0.01186,"close":54.73}
{"ticker":"AGIO","date":"2015-12-11","pret":0.02961,"close":53.74}
{"ticker":"AGIO","date":"2015-12-14","pret":-0.00723,"close":48.63}
{"ticker":"AGIO","date":"2015-12-15","pret":-0.09188,"close":50.53}
{"ticker":"AGIO","date":"2015-12-16","pret":0.04427,"close":55.41}
{"ticker":"AGIO","date":"2015-12-17"}
{"ticker":"AGIO","date":"2015-12-18","pret":0.08126,"close":56.45}
{"ticker":"AGIO","date":"2015-12-21","pret":0.02662,"close":64.44}
{"ticker":"AGIO","date":"2015-12-22","pret":0.12833,"close":61.34}
{"ticker":"AGIO","date":"2015-12-23","pret":-0.04763,"close":62.81}
{"ticker":"AGIO","date":"2015-12-24","pret":0.02189,"close":66.02}
{"ticker":"AGIO","date":"2015-12-28","pret":0.03585,"close":63.13}
{"ticker":"AGIO","date":"2015-12-29","pret":-0.0294,"close":67.51}
{"ticker":"AGIO","date":"2015-12-30","pret":0.05111,"close":65.1}
{"ticker":"AGIO","date":"2015-12-31","pret":-0.03198,"close":64.92}
{"ticker":"AGIO","date":"2016-01-04","pret":-0.0218,"close":63.64}
{"ticker":"AGIO","date":"2016-01-05","pret":0.00925,"close":64.43}
{"ticker":"AGM","date":"2015-01-02","pret":0,"close":29.05}
{"ticker":"AGM","date":"2015-01-05","pret":-0.04421,"close":28.47}
{"ticker":"AGM","date":"2015-01-06","pret":-0.0153,"close":27.63}
{"ticker":"AGM","date":"2015-01-07","pret":-0.01946,"close":27.57}
{"ticker":"AGM","date":"2015-01-08","pret":-0.01114,"close":27.29}
{"ticker":"AGM","date":"2015-01-09","pret":-0.02302,"close":26.93}
{"ticker":"AGM","date":"2015-01-12","pret":-0.00482,"close":26.63}
{"ticker":"AGM","date":"2015-01-13","pret":-0.00372,"close":26.73}
{"ticker":"AGM","date":"2015-01-14","pret":-0.00936,"close":27.28}
{"ticker":"AGM","date":"2015-01-15","pret":0.02747,"close":28.06}
{"ticker":"AGM","date":"2015-01-16","pret":0.02245,"close":28.73}
{"ticker":"AGM","date":"2015-01-20","pret":0.03172,"close":28.44}
{"ticker":"AGM","date":"2015-01-21","pret":-0.02032,"close":27.63}
{"ticker":"AGM","date":"2015-01-22","pret":-0.02074,"close":28.28}
{"ticker":"AGM","date":"2015-01-23","pret":0.01897,"close":27.98}
{"ticker":"AGM","date":"2015-01-26","pret":-0.00855,"close":28.17}
{"ticker":"AGM","date":"2015-01-27","pret":0.00143,"close":27.42}
{"ticker":"AGM","date":"2015-01-28","pret":-0.0202,"close":26.43}
{"ticker":"AGM","date":"2015-01-29","pret":-0.02959,"close":27.43}
{"ticker":"AGM","date":"2015-01-30","pret":0.0197,"close":27.55}
{"ticker":"AGM","date":"2015-02-02","pret":0.01062,"close":28.04}
{"ticker":"AGM","date":"2015-02-03","pret":0.03436,"close":29.51}
{"ticker":"AGM","date":"2015-02-04","pret":0.02708,"close":29.4}
{"ticker":"AGM","date":"2015-02-05","pret":0.01698,"close":30.43}
{"ticker":"AGM","date":"2015-02-06","pret":0.0292,"close":30.14}
{"ticker":"AGM","date":"2015-02-09","pret":-0.0135,"close":30.63}
{"ticker":"AGM","date":"2015-02-10","pret":0.02875,"close":30.59}
{"ticker":"AGM","date":"2015-02-11","pret":-0.01754,"close":30.99}
{"ticker":"AGM","date":"2015-02-12","pret":0.0214,"close":31.93}
{"ticker":"AGM","date":"2015-02-13","pret":0.02409,"close":32.35}
{"ticker":"AGM","date":"2015-02-17","pret":0.01615,"close":32.55}
{"ticker":"AGM","date":"2015-02-18","pret":0.00737,"close":32.57}
{"ticker":"AGM","date":"2015-02-19","pret":-0.00922,"close":32.8}
{"ticker":"AGM","date":"2015-02-20","pret":0.01562,"close":32.58}
{"ticker":"AGM","date":"2015-02-23","pret":-0.00916,"close":32.24}
{"ticker":"AGM","date":"2015-02-24","pret":-0.01142,"close":32.68}
{"ticker":"AGM","date":"2015-02-25","pret":0.01692,"close":32.06}
{"ticker":"AGM","date":"2015-02-26","pret":-0.02408,"close":31.59}
{"ticker":"AGM","date":"2015-02-27","pret":-0.01321,"close":31.94}
{"ticker":"AGM","date":"2015-03-02","pret":0.00977,"close":32.4}
{"ticker":"AGM","date":"2015-03-03","pret":0.00874,"close":32.32}
{"ticker":"AGM","date":"2015-03-04","pret":0.00558,"close":31.67}
{"ticker":"AGM","date":"2015-03-05","pret":-0.02377,"close":32.19}
{"ticker":"AGM","date":"2015-03-06","pret":0.00976,"close":32.79}
{"ticker":"AGM","date":"2015-03-09","pret":0.02354,"close":32.77}
{"ticker":"AGM","date":"2015-03-10","pret":-0.00584,"close":32.17}
{"ticker":"AGM","date":"2015-03-11","pret":-0.00247,"close":31.42}
{"ticker":"AGM","date":"2015-03-12","pret":-0.03455,"close":32.18}
{"ticker":"AGM","date":"2015-03-13","pret":0.03146,"close":32.16}
{"ticker":"AGM","date":"2015-03-16","pret":0.00648,"close":30.49}
{"ticker":"AGM","date":"2015-03-17","pret":-0.06713,"close":28.52}
{"ticker":"AGM","date":"2015-03-18","pret":-0.0527,"close":28.39}
{"ticker":"AGM","date":"2015-03-19","pret":-0.02316,"close":27.93}
{"ticker":"AGM","date":"2015-03-20","pret":-0.00605,"close":27.99}
{"ticker":"AGM","date":"2015-03-23","pret":0.00356,"close":27.96}
{"ticker":"AGM","date":"2015-03-24","pret":-0.00356,"close":27.97}
{"ticker":"AGM","date":"2015-03-25","pret":-0.00358,"close":28.18}
{"ticker":"AGM","date":"2015-03-26","pret":0.00963,"close":27.9}
{"ticker":"AGM","date":"2015-03-27","pret":-0.01178,"close":27.75}
{"ticker":"AGM","date":"2015-03-30","pret":0.00215,"close":27.97}
{"ticker":"AGM","date":"2015-03-31","pret":0.00251,"close":28.19}
{"ticker":"AGM","date":"2015-04-01","pret":0.01138,"close":32.39}
{"ticker":"AGM","date":"2015-04-02","pret":0.12728,"close":32.39}
{"ticker":"AGM","date":"2015-04-06","pret":-0.00093,"close":32.41}
{"ticker":"AGM","date":"2015-04-07","pret":0.00404,"close":32.2}
{"ticker":"AGM","date":"2015-04-08","pret":-0.00342,"close":31.68}
{"ticker":"AGM","date":"2015-04-09","pret":-0.02013,"close":31.6}
{"ticker":"AGM","date":"2015-04-10","pret":0.00696,"close":31.13}
{"ticker":"AGM","date":"2015-04-13","pret":-0.01174,"close":31.15}
{"ticker":"AGM","date":"2015-04-14","pret":-0.00256,"close":31}
{"ticker":"AGM","date":"2015-04-15","pret":0.00128,"close":31.03}
{"ticker":"AGM","date":"2015-04-16","pret":-0.00931,"close":31.19}
{"ticker":"AGM","date":"2015-04-17","pret":-0.00064,"close":30.87}
{"ticker":"AGM","date":"2015-04-20","pret":-0.00356,"close":30.99}
{"ticker":"AGM","date":"2015-04-21","pret":0.00291,"close":31.01}
{"ticker":"AGM","date":"2015-04-22","pret":0.00032,"close":31.79}
{"ticker":"AGM","date":"2015-04-23","pret":0.02645,"close":31.94}
{"ticker":"AGM","date":"2015-04-24","pret":0.00251,"close":32.35}
{"ticker":"AGM","date":"2015-04-27","pret":0.00906,"close":32.46}
{"ticker":"AGM","date":"2015-04-28","pret":0.0099,"close":32.61}
{"ticker":"AGM","date":"2015-04-29","pret":-0.00339,"close":32.17}
{"ticker":"AGM","date":"2015-04-30","pret":-0.01274,"close":31.44}
{"ticker":"AGM","date":"2015-05-01","pret":-0.01958,"close":31.6}
{"ticker":"AGM","date":"2015-05-04","pret":0.00509,"close":32.17}
{"ticker":"AGM","date":"2015-05-05","pret":0.01324,"close":32.44}
{"ticker":"AGM","date":"2015-05-06","pret":0.01461,"close":32.11}
{"ticker":"AGM","date":"2015-05-07","pret":-0.01274,"close":32}
{"ticker":"AGM","date":"2015-05-08","pret":0.01181,"close":32.36}
{"ticker":"AGM","date":"2015-05-11","pret":0.01198,"close":32.9}
{"ticker":"AGM","date":"2015-05-12","pret":0.00609,"close":32.99}
{"ticker":"AGM","date":"2015-05-13","pret":0.00635,"close":33.01}
{"ticker":"AGM","date":"2015-05-14","pret":-0.00484,"close":32.9}
{"ticker":"AGM","date":"2015-05-15","pret":-0.00273,"close":32.54}
{"ticker":"AGM","date":"2015-05-18","pret":-0.01376,"close":32.47}
{"ticker":"AGM","date":"2015-05-19","pret":0.00522,"close":32.49}
{"ticker":"AGM","date":"2015-05-20","pret":-0.00123,"close":32.48}
{"ticker":"AGM","date":"2015-05-21","pret":-0.00338,"close":32.5}
{"ticker":"AGM","date":"2015-05-22","pret":0.00031,"close":31.67}
{"ticker":"AGM","date":"2015-05-26","pret":-0.03094,"close":30.75}
{"ticker":"AGM","date":"2015-05-27","pret":-0.0202,"close":32.11}
{"ticker":"AGM","date":"2015-05-28","pret":0.03375,"close":31.88}
{"ticker":"AGM","date":"2015-05-29","pret":-0.00376,"close":31.57}
{"ticker":"AGM","date":"2015-06-01","pret":0.0022,"close":31.69}
{"ticker":"AGM","date":"2015-06-02","pret":-0.00629,"close":31.16}
{"ticker":"AGM","date":"2015-06-03","pret":-0.02201,"close":31.49}
{"ticker":"AGM","date":"2015-06-04","pret":0.00803,"close":31.32}
{"ticker":"AGM","date":"2015-06-05","pret":-0.00192,"close":31.31}
{"ticker":"AGM","date":"2015-06-08","pret":0.00192,"close":31.48}
{"ticker":"AGM","date":"2015-06-09","pret":0.00797,"close":31.43}
{"ticker":"AGM","date":"2015-06-10","pret":0.00601,"close":31.88}
{"ticker":"AGM","date":"2015-06-11","pret":0.00315,"close":31.47}
{"ticker":"AGM","date":"2015-06-12","pret":-0.01617,"close":31.42}
{"ticker":"AGM","date":"2015-06-15","pret":-0.00931,"close":31.09}
{"ticker":"AGM","date":"2015-06-16","pret":0.00226,"close":30.9}
{"ticker":"AGM","date":"2015-06-17","pret":-0.00516,"close":30.61}
{"ticker":"AGM","date":"2015-06-18","pret":-0.00454,"close":30.5}
{"ticker":"AGM","date":"2015-06-19","pret":-0.00522,"close":30.9}
{"ticker":"AGM","date":"2015-06-22","pret":0.01717,"close":30.94}
{"ticker":"AGM","date":"2015-06-23","pret":-0.01033,"close":30.48}
{"ticker":"AGM","date":"2015-06-24","pret":-0.01077,"close":30.33}
{"ticker":"AGM","date":"2015-06-25","pret":-0.00329,"close":30.24}
{"ticker":"AGM","date":"2015-06-26","pret":0.00033,"close":30.3}
{"ticker":"AGM","date":"2015-06-29","pret":-0.01292,"close":29.7}
{"ticker":"AGM","date":"2015-06-30","pret":0,"close":29.06}
{"ticker":"AGM","date":"2015-07-01","pret":-0.01647,"close":29.23}
{"ticker":"AGM","date":"2015-07-02","pret":-0.00885,"close":29.48}
{"ticker":"AGM","date":"2015-07-06","pret":-0.00205,"close":29.47}
{"ticker":"AGM","date":"2015-07-07","pret":0.00819,"close":28.57}
{"ticker":"AGM","date":"2015-07-08","pret":-0.03492,"close":28.42}
{"ticker":"AGM","date":"2015-07-09","pret":0.01015,"close":28.43}
{"ticker":"AGM","date":"2015-07-10","pret":0.00139,"close":28.66}
{"ticker":"AGM","date":"2015-07-13","pret":-0.00628,"close":28.56}
{"ticker":"AGM","date":"2015-07-14","pret":-0.00386,"close":28.51}
{"ticker":"AGM","date":"2015-07-15","pret":0.00665,"close":28.43}
{"ticker":"AGM","date":"2015-07-16","pret":-0.00455,"close":28.37}
{"ticker":"AGM","date":"2015-07-17","pret":-0.00527,"close":28.24}
{"ticker":"AGM","date":"2015-07-20","pret":0,"close":28.04}
{"ticker":"AGM","date":"2015-07-21","pret":-0.00566,"close":28.04}
{"ticker":"AGM","date":"2015-07-22","pret":0.00071,"close":27.65}
{"ticker":"AGM","date":"2015-07-23","pret":-0.01607,"close":26.7}
{"ticker":"AGM","date":"2015-07-24","pret":-0.03853,"close":26.63}
{"ticker":"AGM","date":"2015-07-27","pret":-0.01053,"close":26.19}
{"ticker":"AGM","date":"2015-07-28","pret":-0.00797,"close":26.1}
{"ticker":"AGM","date":"2015-07-29","pret":-0.00076,"close":27.51}
{"ticker":"AGM","date":"2015-07-30","pret":0.0473,"close":26.82}
{"ticker":"AGM","date":"2015-07-31","pret":-0.02132,"close":26.75}
{"ticker":"AGM","date":"2015-08-03","pret":-0.00821,"close":26.67}
{"ticker":"AGM","date":"2015-08-04","pret":-0.00225,"close":26.1}
{"ticker":"AGM","date":"2015-08-05","pret":-0.01819,"close":26.08}
{"ticker":"AGM","date":"2015-08-06","pret":-0.00768,"close":25.86}
{"ticker":"AGM","date":"2015-08-07","pret":-0.00696,"close":25.91}
{"ticker":"AGM","date":"2015-08-10","pret":0.00889,"close":28.25}
{"ticker":"AGM","date":"2015-08-11","pret":0.07268,"close":26.04}
{"ticker":"AGM","date":"2015-08-12","pret":-0.07268,"close":25.25}
{"ticker":"AGM","date":"2015-08-13","pret":-0.02769,"close":24.71}
{"ticker":"AGM","date":"2015-08-14","pret":-0.02604,"close":26.72}
{"ticker":"AGM","date":"2015-08-17","pret":0.07504,"close":25.51}
{"ticker":"AGM","date":"2015-08-18","pret":-0.04387,"close":25.39}
{"ticker":"AGM","date":"2015-08-19","pret":-0.0075,"close":25.21}
{"ticker":"AGM","date":"2015-08-20","pret":-0.00119,"close":24.99}
{"ticker":"AGM","date":"2015-08-21","pret":-0.03637,"close":24.81}
{"ticker":"AGM","date":"2015-08-24","pret":-0.04417,"close":24.15}
{"ticker":"AGM","date":"2015-08-25","pret":0.06615,"close":22.98}
{"ticker":"AGM","date":"2015-08-26","pret":-0.05631,"close":24.09}
{"ticker":"AGM","date":"2015-08-27","pret":0.04863,"close":23.66}
{"ticker":"AGM","date":"2015-08-28","pret":-0.04778,"close":23.17}
{"ticker":"AGM","date":"2015-08-31","pret":-0.01199,"close":23.67}
{"ticker":"AGM","date":"2015-09-01","pret":0.00344,"close":22.57}
{"ticker":"AGM","date":"2015-09-02","pret":-0.02257,"close":22.93}
{"ticker":"AGM","date":"2015-09-03","pret":0.01005,"close":22.91}
{"ticker":"AGM","date":"2015-09-04","pret":-0.01005,"close":22.41}
{"ticker":"AGM","date":"2015-09-08","pret":-0.00661,"close":23.02}
{"ticker":"AGM","date":"2015-09-09","pret":0.02574,"close":25.74}
{"ticker":"AGM","date":"2015-09-10","pret":0.09953,"close":26.31}
{"ticker":"AGM","date":"2015-09-11","pret":0.01778,"close":26.83}
{"ticker":"AGM","date":"2015-09-14","pret":0.02496,"close":26.5}
{"ticker":"AGM","date":"2015-09-15","pret":-0.0124,"close":27.26}
{"ticker":"AGM","date":"2015-09-16","pret":0.03018,"close":27.34}
{"ticker":"AGM","date":"2015-09-17","pret":-0.0022,"close":27.21}
{"ticker":"AGM","date":"2015-09-18","pret":-0.01333,"close":28.39}
{"ticker":"AGM","date":"2015-09-21","pret":0.05263,"close":28.35}
{"ticker":"AGM","date":"2015-09-22","pret":-0.00248,"close":27.45}
{"ticker":"AGM","date":"2015-09-23","pret":-0.0186,"close":27.38}
{"ticker":"AGM","date":"2015-09-24","pret":-0.02449,"close":27.67}
{"ticker":"AGM","date":"2015-09-25","pret":0.03527,"close":27.38}
{"ticker":"AGM","date":"2015-09-28","pret":-0.02643,"close":26.84}
{"ticker":"AGM","date":"2015-09-29","pret":-0.01478,"close":26.34}
{"ticker":"AGM","date":"2015-09-30","pret":-0.0101,"close":25.93}
{"ticker":"AGM","date":"2015-10-01","pret":-0.01975,"close":25.75}
{"ticker":"AGM","date":"2015-10-02","pret":-0.01819,"close":25.67}
{"ticker":"AGM","date":"2015-10-05","pret":0.00506,"close":27.2}
{"ticker":"AGM","date":"2015-10-06","pret":0.06288,"close":27.44}
{"ticker":"AGM","date":"2015-10-07","pret":-0.00146,"close":27.27}
{"ticker":"AGM","date":"2015-10-08","pret":-0.00697,"close":27.54}
{"ticker":"AGM","date":"2015-10-09","pret":0.01643,"close":27.81}
{"ticker":"AGM","date":"2015-10-12","pret":0.0047,"close":28.57}
{"ticker":"AGM","date":"2015-10-13","pret":0.02139,"close":28.08}
{"ticker":"AGM","date":"2015-10-14","pret":-0.00318,"close":28.33}
{"ticker":"AGM","date":"2015-10-15","pret":0.00565,"close":29.65}
{"ticker":"AGM","date":"2015-10-16","pret":0.0454,"close":29.39}
{"ticker":"AGM","date":"2015-10-19","pret":-0.01661,"close":29.38}
{"ticker":"AGM","date":"2015-10-20","pret":0.00749,"close":29.73}
{"ticker":"AGM","date":"2015-10-21","pret":0.01248,"close":29.4}
{"ticker":"AGM","date":"2015-10-22","pret":-0.03374,"close":30}
{"ticker":"AGM","date":"2015-10-23","pret":0.04408,"close":30.04}
{"ticker":"AGM","date":"2015-10-26","pret":-0.01302,"close":28.99}
{"ticker":"AGM","date":"2015-10-27","pret":-0.02794,"close":28.96}
{"ticker":"AGM","date":"2015-10-28","pret":0.00448,"close":30.74}
{"ticker":"AGM","date":"2015-10-29","pret":0.04572,"close":29.72}
{"ticker":"AGM","date":"2015-10-30","pret":-0.02428,"close":29.36}
{"ticker":"AGM","date":"2015-11-02","pret":-0.01049,"close":30.73}
{"ticker":"AGM","date":"2015-11-03","pret":0.03969,"close":29.93}
{"ticker":"AGM","date":"2015-11-04","pret":-0.01682,"close":30}
{"ticker":"AGM","date":"2015-11-05","pret":0.01092,"close":30.11}
{"ticker":"AGM","date":"2015-11-06","pret":-0.00528,"close":30.18}
{"ticker":"AGM","date":"2015-11-09","pret":0.0102,"close":30.25}
{"ticker":"AGM","date":"2015-11-10","pret":-0.01817,"close":30.4}
{"ticker":"AGM","date":"2015-11-11","pret":0.0185,"close":30.67}
{"ticker":"AGM","date":"2015-11-12","pret":-0.00361,"close":29.76}
{"ticker":"AGM","date":"2015-11-13","pret":-0.03,"close":29.96}
{"ticker":"AGM","date":"2015-11-16","pret":0.00338,"close":30}
{"ticker":"AGM","date":"2015-11-17","pret":0.01772,"close":29.4}
{"ticker":"AGM","date":"2015-11-18","pret":-0.02584,"close":30.07}
{"ticker":"AGM","date":"2015-11-19","pret":0.01986,"close":29.8}
{"ticker":"AGM","date":"2015-11-20","pret":-0.00067,"close":29.99}
{"ticker":"AGM","date":"2015-11-23","pret":-0.00368,"close":29.85}
{"ticker":"AGM","date":"2015-11-24","pret":-0.01009,"close":29.87}
{"ticker":"AGM","date":"2015-11-25","pret":0.0064,"close":29.98}
{"ticker":"AGM","date":"2015-11-26"}
{"ticker":"AGM","date":"2015-11-27","pret":0.00402,"close":30.16}
{"ticker":"AGM","date":"2015-11-30","pret":0.01528,"close":29.97}
{"ticker":"AGM","date":"2015-12-01","pret":-0.00132,"close":30.1}
{"ticker":"AGM","date":"2015-12-02","pret":-0.0043,"close":30.05}
{"ticker":"AGM","date":"2015-12-03","pret":0.01022,"close":31.64}
{"ticker":"AGM","date":"2015-12-04","pret":0.0364,"close":31.22}
{"ticker":"AGM","date":"2015-12-07","pret":-0.01594,"close":30.87}
{"ticker":"AGM","date":"2015-12-08","pret":-0.01294,"close":30.8}
{"ticker":"AGM","date":"2015-12-09","pret":0.0039,"close":30.95}
{"ticker":"AGM","date":"2015-12-10","pret":0.00872,"close":32.07}
{"ticker":"AGM","date":"2015-12-11","pret":0.01119,"close":30.88}
{"ticker":"AGM","date":"2015-12-14","pret":-0.02577,"close":29.91}
{"ticker":"AGM","date":"2015-12-15","pret":-0.01977,"close":30.94}
{"ticker":"AGM","date":"2015-12-16","pret":0.03306,"close":32.11}
{"ticker":"AGM","date":"2015-12-17"}
{"ticker":"AGM","date":"2015-12-18","pret":0.03667,"close":32.33}
{"ticker":"AGM","date":"2015-12-21","pret":0.01387,"close":32.33}
{"ticker":"AGM","date":"2015-12-22","pret":-0.01667,"close":32.68}
{"ticker":"AGM","date":"2015-12-23","pret":0.0136,"close":32.77}
{"ticker":"AGM","date":"2015-12-24","pret":0.00307,"close":32.34}
{"ticker":"AGM","date":"2015-12-28","pret":-0.01698,"close":31.79}
{"ticker":"AGM","date":"2015-12-29","pret":-0.00562,"close":32.69}
{"ticker":"AGM","date":"2015-12-30","pret":0.01861,"close":32.32}
{"ticker":"AGM","date":"2015-12-31","pret":-0.00648,"close":31.57}
{"ticker":"AGM","date":"2016-01-04","pret":-0.04589,"close":31.54}
{"ticker":"AGM","date":"2016-01-05","pret":0.02684,"close":31.87}
{"ticker":"AGN","date":"2015-01-02","pret":0.0015,"close":259.13}
{"ticker":"AGN","date":"2015-01-05","pret":-0.00899,"close":256.69}
{"ticker":"AGN","date":"2015-01-06","pret":-0.00303,"close":255.17}
{"ticker":"AGN","date":"2015-01-07","pret":-0.00066,"close":265.23}
{"ticker":"AGN","date":"2015-01-08","pret":0.04195,"close":268.96}
{"ticker":"AGN","date":"2015-01-09","pret":0.00977,"close":268.68}
{"ticker":"AGN","date":"2015-01-12","pret":0.01707,"close":272.28}
{"ticker":"AGN","date":"2015-01-13","pret":-0.0047,"close":269.9}
{"ticker":"AGN","date":"2015-01-14","pret":-0.02922,"close":266.42}
{"ticker":"AGN","date":"2015-01-15","pret":0.00334,"close":263.75}
{"ticker":"AGN","date":"2015-01-16","pret":-0.01521,"close":268.66}
{"ticker":"AGN","date":"2015-01-20","pret":0.02267,"close":269.01}
{"ticker":"AGN","date":"2015-01-21","pret":-0.00205,"close":275.77}
{"ticker":"AGN","date":"2015-01-22","pret":0.02737,"close":278.01}
{"ticker":"AGN","date":"2015-01-23","pret":0.00632,"close":279.12}
{"ticker":"AGN","date":"2015-01-26","pret":0.00485,"close":285.02}
{"ticker":"AGN","date":"2015-01-27","pret":0.00977,"close":280.2}
{"ticker":"AGN","date":"2015-01-28","pret":0.00206,"close":273.88}
{"ticker":"AGN","date":"2015-01-29","pret":-0.02583,"close":273.25}
{"ticker":"AGN","date":"2015-01-30","pret":-0.01428,"close":266.54}
{"ticker":"AGN","date":"2015-02-02","pret":-0.01049,"close":267.79}
{"ticker":"AGN","date":"2015-02-03","pret":-0.0006,"close":268.35}
{"ticker":"AGN","date":"2015-02-04","pret":-0.00291,"close":266.23}
{"ticker":"AGN","date":"2015-02-05","pret":-0.00285,"close":274.67}
{"ticker":"AGN","date":"2015-02-06","pret":0.0277,"close":276.55}
{"ticker":"AGN","date":"2015-02-09","pret":0.00462,"close":272.31}
{"ticker":"AGN","date":"2015-02-10","pret":-0.0024,"close":279.14}
{"ticker":"AGN","date":"2015-02-11","pret":0.01574,"close":277.51}
{"ticker":"AGN","date":"2015-02-12","pret":0.00368,"close":281.66}
{"ticker":"AGN","date":"2015-02-13","pret":0.00235,"close":285.37}
{"ticker":"AGN","date":"2015-02-17","pret":0.02354,"close":286.9}
{"ticker":"AGN","date":"2015-02-18","pret":0.00555,"close":284}
{"ticker":"AGN","date":"2015-02-19","pret":-0.02614,"close":289.44}
{"ticker":"AGN","date":"2015-02-20","pret":0.02914,"close":295.77}
{"ticker":"AGN","date":"2015-02-23","pret":0.02193,"close":292.45}
{"ticker":"AGN","date":"2015-02-24","pret":-0.01434,"close":289.11}
{"ticker":"AGN","date":"2015-02-25","pret":-0.00415,"close":290.4}
{"ticker":"AGN","date":"2015-02-26","pret":-0.00258,"close":289.78}
{"ticker":"AGN","date":"2015-02-27","pret":-0.00052,"close":291.36}
{"ticker":"AGN","date":"2015-03-02","pret":0.01049,"close":297.31}
{"ticker":"AGN","date":"2015-03-03","pret":0.01234,"close":296.23}
{"ticker":"AGN","date":"2015-03-04","pret":-0.00294,"close":296.14}
{"ticker":"AGN","date":"2015-03-05","pret":0.00395,"close":295.7}
{"ticker":"AGN","date":"2015-03-06","pret":-0.00611,"close":289.92}
{"ticker":"AGN","date":"2015-03-09","pret":-0.0178,"close":293.6}
{"ticker":"AGN","date":"2015-03-10","pret":0.00148,"close":287.6}
{"ticker":"AGN","date":"2015-03-11","pret":0.00021,"close":292.86}
{"ticker":"AGN","date":"2015-03-12","pret":0.01425,"close":298.63}
{"ticker":"AGN","date":"2015-03-13","pret":0.01187,"close":298.95}
{"ticker":"AGN","date":"2015-03-16","pret":0.00775,"close":305}
{"ticker":"AGN","date":"2015-03-17","pret":0.02549,"close":307.51}
{"ticker":"AGN","date":"2015-03-18","pret":0.00052,"close":313.95}
{"ticker":"AGN","date":"2015-03-19","pret":0.01448,"close":314.41}
{"ticker":"AGN","date":"2015-03-20","pret":0.01128,"close":317.06}
{"ticker":"AGN","date":"2015-03-23","pret":-0.0012,"close":314.97}
{"ticker":"AGN","date":"2015-03-24","pret":-0.00168,"close":309.13}
{"ticker":"AGN","date":"2015-03-25","pret":-0.02042,"close":300.63}
{"ticker":"AGN","date":"2015-03-26","pret":-0.03709,"close":301.32}
{"ticker":"AGN","date":"2015-03-27","pret":0.00972,"close":303.56}
{"ticker":"AGN","date":"2015-03-30","pret":0.0227,"close":304.76}
{"ticker":"AGN","date":"2015-03-31","pret":-0.01407,"close":297.62}
{"ticker":"AGN","date":"2015-04-01","pret":-0.01333,"close":296.43}
{"ticker":"AGN","date":"2015-04-02","pret":-0.00529,"close":298.37}
{"ticker":"AGN","date":"2015-04-06","pret":-0.0038,"close":297.84}
{"ticker":"AGN","date":"2015-04-07","pret":0.00541,"close":295.56}
{"ticker":"AGN","date":"2015-04-08","pret":-0.00578,"close":294.78}
{"ticker":"AGN","date":"2015-04-09","pret":-0.00253,"close":292.27}
{"ticker":"AGN","date":"2015-04-10","pret":-0.00831,"close":294.79}
{"ticker":"AGN","date":"2015-04-13","pret":0.00398,"close":294.06}
{"ticker":"AGN","date":"2015-04-14","pret":-0.00085,"close":298.16}
{"ticker":"AGN","date":"2015-04-15","pret":0.01661,"close":298.92}
{"ticker":"AGN","date":"2015-04-16","pret":-0.00613,"close":296.45}
{"ticker":"AGN","date":"2015-04-17","pret":-0.01082,"close":297.05}
{"ticker":"AGN","date":"2015-04-20","pret":0.01172,"close":295.37}
{"ticker":"AGN","date":"2015-04-21","pret":-0.00296,"close":294.53}
{"ticker":"AGN","date":"2015-04-22","pret":-0.00768,"close":295.22}
{"ticker":"AGN","date":"2015-04-23","pret":-0.00156,"close":298.36}
{"ticker":"AGN","date":"2015-04-24","pret":0.01411,"close":295.41}
{"ticker":"AGN","date":"2015-04-27","pret":-0.00467,"close":285.19}
{"ticker":"AGN","date":"2015-04-28","pret":-0.05201,"close":288.1}
{"ticker":"AGN","date":"2015-04-29","pret":0.01566,"close":288.23}
{"ticker":"AGN","date":"2015-04-30","pret":0.00321,"close":282.86}
{"ticker":"AGN","date":"2015-05-01","pret":-0.00734,"close":289.74}
{"ticker":"AGN","date":"2015-05-04","pret":0.01745,"close":289.81}
{"ticker":"AGN","date":"2015-05-05","pret":0.0009,"close":285.75}
{"ticker":"AGN","date":"2015-05-06","pret":-0.01178,"close":283.31}
{"ticker":"AGN","date":"2015-05-07","pret":-0.01068,"close":287.3}
{"ticker":"AGN","date":"2015-05-08","pret":0.02737,"close":292.82}
{"ticker":"AGN","date":"2015-05-11","pret":0.04649,"close":301.74}
{"ticker":"AGN","date":"2015-05-12","pret":-0.01905,"close":296.79}
{"ticker":"AGN","date":"2015-05-13","pret":-0.00608,"close":295.69}
{"ticker":"AGN","date":"2015-05-14","pret":-0.0001,"close":297.46}
{"ticker":"AGN","date":"2015-05-15","pret":-0.00232,"close":296.6}
{"ticker":"AGN","date":"2015-05-18","pret":-0.00094,"close":295.76}
{"ticker":"AGN","date":"2015-05-19","pret":-0.00597,"close":298.43}
{"ticker":"AGN","date":"2015-05-20","pret":0.01358,"close":297.5}
{"ticker":"AGN","date":"2015-05-21","pret":-0.00432,"close":301.22}
{"ticker":"AGN","date":"2015-05-22","pret":0.00788,"close":301.35}
{"ticker":"AGN","date":"2015-05-26","pret":0.0016,"close":300.07}
{"ticker":"AGN","date":"2015-05-27","pret":-0.0026,"close":306.79}
{"ticker":"AGN","date":"2015-05-28","pret":0.02708,"close":313.08}
{"ticker":"AGN","date":"2015-05-29","pret":0.01684,"close":306.81}
{"ticker":"AGN","date":"2015-06-01","pret":-0.01186,"close":309.16}
{"ticker":"AGN","date":"2015-06-02","pret":-0.00686,"close":305.71}
{"ticker":"AGN","date":"2015-06-03","pret":-0.00312,"close":306.42}
{"ticker":"AGN","date":"2015-06-04","pret":-0.00232,"close":303.38}
{"ticker":"AGN","date":"2015-06-05","pret":-0.00919,"close":302.3}
{"ticker":"AGN","date":"2015-06-08","pret":-0.00155,"close":298.66}
{"ticker":"AGN","date":"2015-06-09","pret":-0.01681,"close":296.87}
{"ticker":"AGN","date":"2015-06-10","pret":0.00282,"close":301.29}
{"ticker":"AGN","date":"2015-06-11","pret":0.01168,"close":301.92}
{"ticker":"AGN","date":"2015-06-12","pret":-0.00322,"close":298.98}
{"ticker":"AGN","date":"2015-06-15","pret":-0.01148,"close":301.35}
{"ticker":"AGN","date":"2015-06-16","pret":0.00077,"close":298.02}
{"ticker":"AGN","date":"2015-06-17","pret":0.00482,"close":298.79}
{"ticker":"AGN","date":"2015-06-18","pret":0.00093,"close":302.47}
{"ticker":"AGN","date":"2015-06-19","pret":0.00738,"close":302.37}
{"ticker":"AGN","date":"2015-06-22","pret":0.00988,"close":307.25}
{"ticker":"AGN","date":"2015-06-23","pret":0.01044,"close":312.32}
{"ticker":"AGN","date":"2015-06-24","pret":0.01219,"close":308.66}
{"ticker":"AGN","date":"2015-06-25","pret":-0.00879,"close":309.15}
{"ticker":"AGN","date":"2015-06-26","pret":0.0032,"close":306.6}
{"ticker":"AGN","date":"2015-06-29","pret":-0.02424,"close":299.25}
{"ticker":"AGN","date":"2015-06-30","pret":-0.00503,"close":303.46}
{"ticker":"AGN","date":"2015-07-01","pret":0.01832,"close":306.91}
{"ticker":"AGN","date":"2015-07-02","pret":0.00756,"close":307.51}
{"ticker":"AGN","date":"2015-07-06","pret":-0.01637,"close":306.7}
{"ticker":"AGN","date":"2015-07-07","pret":0.01115,"close":307}
{"ticker":"AGN","date":"2015-07-08","pret":-0.00862,"close":299.67}
{"ticker":"AGN","date":"2015-07-09","pret":-0.00638,"close":304.1}
{"ticker":"AGN","date":"2015-07-10","pret":0.01011,"close":312.13}
{"ticker":"AGN","date":"2015-07-13","pret":0.02857,"close":318.35}
{"ticker":"AGN","date":"2015-07-14","pret":0.01036,"close":321.13}
{"ticker":"AGN","date":"2015-07-15","pret":0.01056,"close":320.13}
{"ticker":"AGN","date":"2015-07-16","pret":-0.00461,"close":317.37}
{"ticker":"AGN","date":"2015-07-17","pret":-0.01033,"close":316.21}
{"ticker":"AGN","date":"2015-07-20","pret":0.00019,"close":317.75}
{"ticker":"AGN","date":"2015-07-21","pret":0.00268,"close":317}
{"ticker":"AGN","date":"2015-07-22","pret":-0.00869,"close":315.35}
{"ticker":"AGN","date":"2015-07-23","pret":0.00358,"close":314.95}
{"ticker":"AGN","date":"2015-07-24","pret":-0.00162,"close":308.21}
{"ticker":"AGN","date":"2015-07-27","pret":0.04755,"close":326.98}
{"ticker":"AGN","date":"2015-07-28","pret":-0.00871,"close":339.5}
{"ticker":"AGN","date":"2015-07-29","pret":0.02138,"close":337.99}
{"ticker":"AGN","date":"2015-07-30","pret":0.00556,"close":328.87}
{"ticker":"AGN","date":"2015-07-31","pret":-0.02578,"close":331.15}
{"ticker":"AGN","date":"2015-08-03","pret":0.01711,"close":334.92}
{"ticker":"AGN","date":"2015-08-04","pret":0.00135,"close":331}
{"ticker":"AGN","date":"2015-08-05","pret":-0.0003,"close":336.64}
{"ticker":"AGN","date":"2015-08-06","pret":0.00739,"close":319.47}
{"ticker":"AGN","date":"2015-08-07","pret":-0.05114,"close":321.05}
{"ticker":"AGN","date":"2015-08-10","pret":0.01066,"close":321.91}
{"ticker":"AGN","date":"2015-08-11","pret":-0.01128,"close":317.49}
{"ticker":"AGN","date":"2015-08-12","pret":-0.01258,"close":315.81}
{"ticker":"AGN","date":"2015-08-13","pret":-0.00635,"close":315.65}
{"ticker":"AGN","date":"2015-08-14","pret":0.00413,"close":314.5}
{"ticker":"AGN","date":"2015-08-17","pret":-0.00095,"close":321.25}
{"ticker":"AGN","date":"2015-08-18","pret":0.01653,"close":320.3}
{"ticker":"AGN","date":"2015-08-19","pret":-0.00787,"close":318.86}
{"ticker":"AGN","date":"2015-08-20","pret":-0.00508,"close":307.39}
{"ticker":"AGN","date":"2015-08-21","pret":-0.04672,"close":298.57}
{"ticker":"AGN","date":"2015-08-24","pret":-0.07111,"close":291.82}
{"ticker":"AGN","date":"2015-08-25","pret":0.06779,"close":290.63}
{"ticker":"AGN","date":"2015-08-26","pret":-0.0031,"close":305.98}
{"ticker":"AGN","date":"2015-08-27","pret":0.03356,"close":312}
{"ticker":"AGN","date":"2015-08-28","pret":0.00486,"close":308.01}
{"ticker":"AGN","date":"2015-08-31","pret":-0.00212,"close":303.74}
{"ticker":"AGN","date":"2015-09-01","pret":-0.03877,"close":294.21}
{"ticker":"AGN","date":"2015-09-02","pret":-0.00064,"close":299.61}
{"ticker":"AGN","date":"2015-09-03","pret":0.00986,"close":297.44}
{"ticker":"AGN","date":"2015-09-04","pret":-0.02496,"close":293.74}
{"ticker":"AGN","date":"2015-09-08","pret":0.01262,"close":300.18}
{"ticker":"AGN","date":"2015-09-09","pret":0.01871,"close":294.92}
{"ticker":"AGN","date":"2015-09-10","pret":-0.03341,"close":293.6}
{"ticker":"AGN","date":"2015-09-11","pret":-0.00051,"close":295.24}
{"ticker":"AGN","date":"2015-09-14","pret":0.00811,"close":295.96}
{"ticker":"AGN","date":"2015-09-15","pret":0.00821,"close":303.74}
{"ticker":"AGN","date":"2015-09-16","pret":0.01384,"close":303.74}
{"ticker":"AGN","date":"2015-09-17","pret":0.00715,"close":301.05}
{"ticker":"AGN","date":"2015-09-18","pret":-0.02754,"close":295.29}
{"ticker":"AGN","date":"2015-09-21","pret":0.00343,"close":285.62}
{"ticker":"AGN","date":"2015-09-22","pret":-0.05057,"close":287.76}
{"ticker":"AGN","date":"2015-09-23","pret":0.01728,"close":286.61}
{"ticker":"AGN","date":"2015-09-24","pret":-0.00456,"close":290.56}
{"ticker":"AGN","date":"2015-09-25","pret":0.01943,"close":279.03}
{"ticker":"AGN","date":"2015-09-28","pret":-0.06335,"close":254.87}
{"ticker":"AGN","date":"2015-09-29","pret":-0.07434,"close":252.1}
{"ticker":"AGN","date":"2015-09-30","pret":0.01548,"close":271.81}
{"ticker":"AGN","date":"2015-10-01","pret":0.04586,"close":282.35}
{"ticker":"AGN","date":"2015-10-02","pret":0.02741,"close":288}
{"ticker":"AGN","date":"2015-10-05","pret":0.03796,"close":278.58}
{"ticker":"AGN","date":"2015-10-06","pret":-0.04329,"close":272.88}
{"ticker":"AGN","date":"2015-10-07","pret":-0.02556,"close":268.99}
{"ticker":"AGN","date":"2015-10-08","pret":-0.00368,"close":276.16}
{"ticker":"AGN","date":"2015-10-09","pret":0.02985,"close":274.84}
{"ticker":"AGN","date":"2015-10-12","pret":-0.01112,"close":273.4}
{"ticker":"AGN","date":"2015-10-13","pret":-0.00833,"close":262.05}
{"ticker":"AGN","date":"2015-10-14","pret":-0.02126,"close":269.31}
{"ticker":"AGN","date":"2015-10-15","pret":-0.01086,"close":274.08}
{"ticker":"AGN","date":"2015-10-16","pret":0.05224,"close":278.13}
{"ticker":"AGN","date":"2015-10-19","pret":0.00727,"close":273.31}
{"ticker":"AGN","date":"2015-10-20","pret":-0.02273,"close":263.42}
{"ticker":"AGN","date":"2015-10-21","pret":-0.02883,"close":259}
{"ticker":"AGN","date":"2015-10-22","pret":-0.02735,"close":253.04}
{"ticker":"AGN","date":"2015-10-23","pret":0.00074,"close":268.55}
{"ticker":"AGN","date":"2015-10-26","pret":0.02227,"close":271.57}
{"ticker":"AGN","date":"2015-10-27","pret":0.02485,"close":285.77}
{"ticker":"AGN","date":"2015-10-28","pret":0.04958,"close":287.2}
{"ticker":"AGN","date":"2015-10-29","pret":0.08804,"close":304.38}
{"ticker":"AGN","date":"2015-10-30","pret":-0.00129,"close":308.47}
{"ticker":"AGN","date":"2015-11-02","pret":0.00319,"close":314.91}
{"ticker":"AGN","date":"2015-11-03","pret":0.01522,"close":309.31}
{"ticker":"AGN","date":"2015-11-04","pret":-0.00737,"close":307.67}
{"ticker":"AGN","date":"2015-11-05","pret":-0.01559,"close":309.43}
{"ticker":"AGN","date":"2015-11-06","pret":0.00272,"close":301.57}
{"ticker":"AGN","date":"2015-11-09","pret":-0.03218,"close":296.82}
{"ticker":"AGN","date":"2015-11-10","pret":-0.00882,"close":306.7}
{"ticker":"AGN","date":"2015-11-11","pret":0.04284,"close":309.76}
{"ticker":"AGN","date":"2015-11-12","pret":-0.00868,"close":300.04}
{"ticker":"AGN","date":"2015-11-13","pret":-0.02234,"close":299.63}
{"ticker":"AGN","date":"2015-11-16","pret":-0.0033,"close":298.71}
{"ticker":"AGN","date":"2015-11-17","pret":0.0045,"close":297.32}
{"ticker":"AGN","date":"2015-11-18","pret":-0.0014,"close":310.8}
{"ticker":"AGN","date":"2015-11-19","pret":0.01326,"close":302.05}
{"ticker":"AGN","date":"2015-11-20","pret":0.01858,"close":312.46}
{"ticker":"AGN","date":"2015-11-23","pret":-0.01262,"close":301.72}
{"ticker":"AGN","date":"2015-11-24","pret":-0.01414,"close":311.43}
{"ticker":"AGN","date":"2015-11-25","pret":0.03366,"close":320.26}
{"ticker":"AGN","date":"2015-11-26"}
{"ticker":"AGN","date":"2015-11-27","pret":0.0275,"close":319.76}
{"ticker":"AGN","date":"2015-11-30","pret":-0.00528,"close":313.89}
{"ticker":"AGN","date":"2015-12-01","pret":-0.01654,"close":322.49}
{"ticker":"AGN","date":"2015-12-02","pret":0.02462,"close":317.46}
{"ticker":"AGN","date":"2015-12-03","pret":-0.01445,"close":312.95}
{"ticker":"AGN","date":"2015-12-04","pret":-0.01106,"close":316.5}
{"ticker":"AGN","date":"2015-12-07","pret":0.00746,"close":316.51}
{"ticker":"AGN","date":"2015-12-08","pret":-0.01337,"close":310.47}
{"ticker":"AGN","date":"2015-12-09","pret":-0.00879,"close":306.41}
{"ticker":"AGN","date":"2015-12-10","pret":-0.00883,"close":305.7}
{"ticker":"AGN","date":"2015-12-11","pret":-0.01155,"close":302.07}
{"ticker":"AGN","date":"2015-12-14","pret":-0.00314,"close":303.02}
{"ticker":"AGN","date":"2015-12-15","pret":0.01008,"close":304.66}
{"ticker":"AGN","date":"2015-12-16","pret":0.00425,"close":309.07}
{"ticker":"AGN","date":"2015-12-17"}
{"ticker":"AGN","date":"2015-12-18","pret":0.00774,"close":306.58}
{"ticker":"AGN","date":"2015-12-21","pret":-0.00023,"close":309.92}
{"ticker":"AGN","date":"2015-12-22","pret":0.00707,"close":310.59}
{"ticker":"AGN","date":"2015-12-23","pret":0.00267,"close":310.57}
{"ticker":"AGN","date":"2015-12-24","pret":-0.00566,"close":311.23}
{"ticker":"AGN","date":"2015-12-28","pret":0.00287,"close":308.88}
{"ticker":"AGN","date":"2015-12-29","pret":-0.00164,"close":314.49}
{"ticker":"AGN","date":"2015-12-30","pret":0.00955,"close":315.06}
{"ticker":"AGN","date":"2015-12-31","pret":-0.00032,"close":312.5}
{"ticker":"AGN","date":"2016-01-04","pret":-0.02182,"close":307.47}
{"ticker":"AGN","date":"2016-01-05","pret":0.00453,"close":308.73}
{"ticker":"AGNC","date":"2015-01-02","pret":-0.00956,"close":22.32}
{"ticker":"AGNC","date":"2015-01-05","pret":0.01768,"close":22.11}
{"ticker":"AGNC","date":"2015-01-06","pret":-0.00225,"close":22.12}
{"ticker":"AGNC","date":"2015-01-07","pret":-0.00361,"close":22.09}
{"ticker":"AGNC","date":"2015-01-08","pret":0.0009,"close":22.01}
{"ticker":"AGNC","date":"2015-01-09","pret":-0.0068,"close":21.94}
{"ticker":"AGNC","date":"2015-01-12","pret":-0.00228,"close":21.9}
{"ticker":"AGNC","date":"2015-01-13","pret":-0.00319,"close":21.64}
{"ticker":"AGNC","date":"2015-01-14","pret":-0.01659,"close":21.53}
{"ticker":"AGNC","date":"2015-01-15","pret":0,"close":21.48}
{"ticker":"AGNC","date":"2015-01-16","pret":-0.00046,"close":21.8}
{"ticker":"AGNC","date":"2015-01-20","pret":0.0166,"close":21.47}
{"ticker":"AGNC","date":"2015-01-21","pret":-0.01939,"close":21.6}
{"ticker":"AGNC","date":"2015-01-22","pret":0.01389,"close":22.07}
{"ticker":"AGNC","date":"2015-01-23","pret":0.01551,"close":21.88}
{"ticker":"AGNC","date":"2015-01-26","pret":-0.00818,"close":22.06}
{"ticker":"AGNC","date":"2015-01-27","pret":0.00137,"close":21.91}
{"ticker":"AGNC","date":"2015-01-28","pret":-0.011,"close":21.55}
{"ticker":"AGNC","date":"2015-01-29","pret":-0.00694,"close":21.52}
{"ticker":"AGNC","date":"2015-01-30","pret":-0.00558,"close":21.55}
{"ticker":"AGNC","date":"2015-02-02","pret":0.00419,"close":21.45}
{"ticker":"AGNC","date":"2015-02-03","pret":-0.01122,"close":21.73}
{"ticker":"AGNC","date":"2015-02-04","pret":0.01631,"close":21.43}
{"ticker":"AGNC","date":"2015-02-05","pret":-0.01069,"close":21.68}
{"ticker":"AGNC","date":"2015-02-06","pret":0.01392,"close":21.54}
{"ticker":"AGNC","date":"2015-02-09","pret":-0.0074,"close":21.68}
{"ticker":"AGNC","date":"2015-02-10","pret":0.00786,"close":21.5}
{"ticker":"AGNC","date":"2015-02-11","pret":-0.01298,"close":21.48}
{"ticker":"AGNC","date":"2015-02-12","pret":0.00512,"close":21.74}
{"ticker":"AGNC","date":"2015-02-13","pret":0.01016,"close":21.95}
{"ticker":"AGNC","date":"2015-02-17","pret":0.0023,"close":21.92}
{"ticker":"AGNC","date":"2015-02-18","pret":0.00594,"close":21.86}
{"ticker":"AGNC","date":"2015-02-19","pret":-0.00548,"close":21.87}
{"ticker":"AGNC","date":"2015-02-20","pret":0.00229,"close":21.94}
{"ticker":"AGNC","date":"2015-02-23","pret":0.0032,"close":21.85}
{"ticker":"AGNC","date":"2015-02-24","pret":-0.0064,"close":21.78}
{"ticker":"AGNC","date":"2015-02-25","pret":-0.01665,"close":21.46}
{"ticker":"AGNC","date":"2015-02-26","pret":0.00047,"close":21.27}
{"ticker":"AGNC","date":"2015-02-27","pret":-0.0089,"close":21.44}
{"ticker":"AGNC","date":"2015-03-02","pret":0.00656,"close":21.35}
{"ticker":"AGNC","date":"2015-03-03","pret":-0.00187,"close":21.34}
{"ticker":"AGNC","date":"2015-03-04","pret":-0.00047,"close":21.38}
{"ticker":"AGNC","date":"2015-03-05","pret":0.00187,"close":21.36}
{"ticker":"AGNC","date":"2015-03-06","pret":-0.00657,"close":21.05}
{"ticker":"AGNC","date":"2015-03-09","pret":-0.00519,"close":21.05}
{"ticker":"AGNC","date":"2015-03-10","pret":-0.00998,"close":20.98}
{"ticker":"AGNC","date":"2015-03-11","pret":0.00334,"close":20.78}
{"ticker":"AGNC","date":"2015-03-12","pret":-0.00717,"close":21.02}
{"ticker":"AGNC","date":"2015-03-13","pret":0.01192,"close":21.14}
{"ticker":"AGNC","date":"2015-03-16","pret":0.00426,"close":21.42}
{"ticker":"AGNC","date":"2015-03-17","pret":0.01033,"close":21.52}
{"ticker":"AGNC","date":"2015-03-18","pret":0.00187,"close":21.8}
{"ticker":"AGNC","date":"2015-03-19","pret":0.01619,"close":21.74}
{"ticker":"AGNC","date":"2015-03-20","pret":-0.00092,"close":21.79}
{"ticker":"AGNC","date":"2015-03-23","pret":-0.00138,"close":21.87}
{"ticker":"AGNC","date":"2015-03-24","pret":0.00733,"close":21.76}
{"ticker":"AGNC","date":"2015-03-25","pret":-0.00412,"close":21.81}
{"ticker":"AGNC","date":"2015-03-26","pret":-0.00046,"close":21.76}
{"ticker":"AGNC","date":"2015-03-27","pret":-0.01153,"close":21.58}
{"ticker":"AGNC","date":"2015-03-30","pret":0.00139,"close":21.41}
{"ticker":"AGNC","date":"2015-03-31","pret":-0.01118,"close":21.33}
{"ticker":"AGNC","date":"2015-04-01","pret":0.00234,"close":21.46}
{"ticker":"AGNC","date":"2015-04-02","pret":0.0014,"close":21.42}
{"ticker":"AGNC","date":"2015-04-06","pret":0.00233,"close":21.66}
{"ticker":"AGNC","date":"2015-04-07","pret":0.00834,"close":21.58}
{"ticker":"AGNC","date":"2015-04-08","pret":-0.0037,"close":21.73}
{"ticker":"AGNC","date":"2015-04-09","pret":0.00647,"close":21.62}
{"ticker":"AGNC","date":"2015-04-10","pret":-0.00231,"close":21.7}
{"ticker":"AGNC","date":"2015-04-13","pret":-0.00185,"close":21.59}
{"ticker":"AGNC","date":"2015-04-14","pret":0.00046,"close":21.73}
{"ticker":"AGNC","date":"2015-04-15","pret":0.00645,"close":21.53}
{"ticker":"AGNC","date":"2015-04-16","pret":-0.01062,"close":21.67}
{"ticker":"AGNC","date":"2015-04-17","pret":0.00232,"close":21.6}
{"ticker":"AGNC","date":"2015-04-20","pret":0.00046,"close":21.64}
{"ticker":"AGNC","date":"2015-04-21","pret":0.00416,"close":21.64}
{"ticker":"AGNC","date":"2015-04-22","pret":-0.00369,"close":21.64}
{"ticker":"AGNC","date":"2015-04-23","pret":-0.00046,"close":21.6}
{"ticker":"AGNC","date":"2015-04-24","pret":0.00185,"close":21.58}
{"ticker":"AGNC","date":"2015-04-27","pret":-0.00231,"close":21.5}
{"ticker":"AGNC","date":"2015-04-28","pret":-0.02058,"close":20.81}
{"ticker":"AGNC","date":"2015-04-29","pret":-0.03218,"close":20.54}
{"ticker":"AGNC","date":"2015-04-30","pret":-0.0044,"close":20.64}
{"ticker":"AGNC","date":"2015-05-01","pret":0.00878,"close":20.75}
{"ticker":"AGNC","date":"2015-05-04","pret":0.00678,"close":20.79}
{"ticker":"AGNC","date":"2015-05-05","pret":0.00578,"close":20.54}
{"ticker":"AGNC","date":"2015-05-06","pret":-0.0145,"close":20.4}
{"ticker":"AGNC","date":"2015-05-07","pret":-0.00684,"close":20.46}
{"ticker":"AGNC","date":"2015-05-08","pret":0.01024,"close":20.63}
{"ticker":"AGNC","date":"2015-05-11","pret":0.00146,"close":20.55}
{"ticker":"AGNC","date":"2015-05-12","pret":-0.00632,"close":20.6}
{"ticker":"AGNC","date":"2015-05-13","pret":0.00438,"close":20.52}
{"ticker":"AGNC","date":"2015-05-14","pret":-0.00438,"close":20.64}
{"ticker":"AGNC","date":"2015-05-15","pret":0.0068,"close":20.74}
{"ticker":"AGNC","date":"2015-05-18","pret":0.00145,"close":20.78}
{"ticker":"AGNC","date":"2015-05-19","pret":0.00579,"close":20.71}
{"ticker":"AGNC","date":"2015-05-20","pret":-0.0053,"close":20.72}
{"ticker":"AGNC","date":"2015-05-21","pret":0.0029,"close":20.8}
{"ticker":"AGNC","date":"2015-05-22","pret":0.00481,"close":20.75}
{"ticker":"AGNC","date":"2015-05-26","pret":-0.00626,"close":20.73}
{"ticker":"AGNC","date":"2015-05-27","pret":-0.01019,"close":20.54}
{"ticker":"AGNC","date":"2015-05-28","pret":0,"close":20.67}
{"ticker":"AGNC","date":"2015-05-29","pret":0.00922,"close":20.86}
{"ticker":"AGNC","date":"2015-06-01","pret":0.00962,"close":20.71}
{"ticker":"AGNC","date":"2015-06-02","pret":-0.01252,"close":20.45}
{"ticker":"AGNC","date":"2015-06-03","pret":-0.01072,"close":20.24}
{"ticker":"AGNC","date":"2015-06-04","pret":-0.01331,"close":20.25}
{"ticker":"AGNC","date":"2015-06-05","pret":0.00099,"close":19.77}
{"ticker":"AGNC","date":"2015-06-08","pret":-0.02206,"close":19.64}
{"ticker":"AGNC","date":"2015-06-09","pret":-0.00916,"close":19.45}
{"ticker":"AGNC","date":"2015-06-10","pret":-0.01287,"close":19.49}
{"ticker":"AGNC","date":"2015-06-11","pret":0.01287,"close":19.95}
{"ticker":"AGNC","date":"2015-06-12","pret":0.01774,"close":20.11}
{"ticker":"AGNC","date":"2015-06-15","pret":0.00501,"close":19.85}
{"ticker":"AGNC","date":"2015-06-16","pret":-0.01005,"close":19.86}
{"ticker":"AGNC","date":"2015-06-17","pret":-0.0076,"close":19.94}
{"ticker":"AGNC","date":"2015-06-18","pret":0.01515,"close":19.96}
{"ticker":"AGNC","date":"2015-06-19","pret":0.0015,"close":19.82}
{"ticker":"AGNC","date":"2015-06-22","pret":-0.00804,"close":19.82}
{"ticker":"AGNC","date":"2015-06-23","pret":-0.00101,"close":19.75}
{"ticker":"AGNC","date":"2015-06-24","pret":-0.00456,"close":19.65}
{"ticker":"AGNC","date":"2015-06-25","pret":-0.00407,"close":19.42}
{"ticker":"AGNC","date":"2015-06-26","pret":-0.02528,"close":18.72}
{"ticker":"AGNC","date":"2015-06-29","pret":-0.03293,"close":18.59}
{"ticker":"AGNC","date":"2015-06-30","pret":-0.00108,"close":18.37}
{"ticker":"AGNC","date":"2015-07-01","pret":-0.00542,"close":18.52}
{"ticker":"AGNC","date":"2015-07-02","pret":0.00758,"close":18.62}
{"ticker":"AGNC","date":"2015-07-06","pret":-0.00108,"close":18.81}
{"ticker":"AGNC","date":"2015-07-07","pret":0.02506,"close":19.38}
{"ticker":"AGNC","date":"2015-07-08","pret":0.02291,"close":19.32}
{"ticker":"AGNC","date":"2015-07-09","pret":-0.00309,"close":19.05}
{"ticker":"AGNC","date":"2015-07-10","pret":-0.01981,"close":18.8}
{"ticker":"AGNC","date":"2015-07-13","pret":-0.00793,"close":18.85}
{"ticker":"AGNC","date":"2015-07-14","pret":0.00053,"close":18.92}
{"ticker":"AGNC","date":"2015-07-15","pret":0.00476,"close":19.01}
{"ticker":"AGNC","date":"2015-07-16","pret":0.00369,"close":19}
{"ticker":"AGNC","date":"2015-07-17","pret":-0.00316,"close":19.04}
{"ticker":"AGNC","date":"2015-07-20","pret":0.00631,"close":19.02}
{"ticker":"AGNC","date":"2015-07-21","pret":-0.00262,"close":19.05}
{"ticker":"AGNC","date":"2015-07-22","pret":0.00315,"close":19.03}
{"ticker":"AGNC","date":"2015-07-23","pret":-0.00315,"close":18.89}
{"ticker":"AGNC","date":"2015-07-24","pret":-0.00686,"close":18.64}
{"ticker":"AGNC","date":"2015-07-27","pret":-0.02032,"close":18.73}
{"ticker":"AGNC","date":"2015-07-28","pret":0.00378,"close":18.96}
{"ticker":"AGNC","date":"2015-07-29","pret":0.01017,"close":18.96}
{"ticker":"AGNC","date":"2015-07-30","pret":0.0106,"close":19.22}
{"ticker":"AGNC","date":"2015-07-31","pret":0.01621,"close":19.26}
{"ticker":"AGNC","date":"2015-08-03","pret":-0.0026,"close":19.34}
{"ticker":"AGNC","date":"2015-08-04","pret":0.0026,"close":19.2}
{"ticker":"AGNC","date":"2015-08-05","pret":-0.00104,"close":19.25}
{"ticker":"AGNC","date":"2015-08-06","pret":0.00052,"close":19.25}
{"ticker":"AGNC","date":"2015-08-07","pret":0,"close":19.24}
{"ticker":"AGNC","date":"2015-08-10","pret":-0.00104,"close":19.26}
{"ticker":"AGNC","date":"2015-08-11","pret":0.00104,"close":19.55}
{"ticker":"AGNC","date":"2015-08-12","pret":0.01749,"close":19.85}
{"ticker":"AGNC","date":"2015-08-13","pret":0.01719,"close":19.75}
{"ticker":"AGNC","date":"2015-08-14","pret":-0.01109,"close":19.94}
{"ticker":"AGNC","date":"2015-08-17","pret":0.01109,"close":19.9}
{"ticker":"AGNC","date":"2015-08-18","pret":-0.00553,"close":19.84}
{"ticker":"AGNC","date":"2015-08-19","pret":-0.0005,"close":19.89}
{"ticker":"AGNC","date":"2015-08-20","pret":-0.00252,"close":19.98}
{"ticker":"AGNC","date":"2015-08-21","pret":0.01106,"close":19.53}
{"ticker":"AGNC","date":"2015-08-24","pret":-0.05393,"close":19.21}
{"ticker":"AGNC","date":"2015-08-25","pret":0.03168,"close":19.08}
{"ticker":"AGNC","date":"2015-08-26","pret":-0.00821,"close":19.32}
{"ticker":"AGNC","date":"2015-08-27","pret":-0.01245,"close":19.55}
{"ticker":"AGNC","date":"2015-08-28","pret":0.02117,"close":19.36}
{"ticker":"AGNC","date":"2015-08-31","pret":-0.01286,"close":19.13}
{"ticker":"AGNC","date":"2015-09-01","pret":-0.0125,"close":19.08}
{"ticker":"AGNC","date":"2015-09-02","pret":-0.00052,"close":19.11}
{"ticker":"AGNC","date":"2015-09-03","pret":0.00366,"close":19.19}
{"ticker":"AGNC","date":"2015-09-04","pret":-0.00314,"close":18.98}
{"ticker":"AGNC","date":"2015-09-08","pret":0.00209,"close":19.09}
{"ticker":"AGNC","date":"2015-09-09","pret":0.00209,"close":18.86}
{"ticker":"AGNC","date":"2015-09-10","pret":-0.01049,"close":18.82}
{"ticker":"AGNC","date":"2015-09-11","pret":-0.01114,"close":19.08}
{"ticker":"AGNC","date":"2015-09-14","pret":0.02163,"close":18.99}
{"ticker":"AGNC","date":"2015-09-15","pret":-0.00839,"close":19.03}
{"ticker":"AGNC","date":"2015-09-16","pret":0.00053,"close":19.05}
{"ticker":"AGNC","date":"2015-09-17","pret":0.00315,"close":19.44}
{"ticker":"AGNC","date":"2015-09-18","pret":0.01973,"close":19.42}
{"ticker":"AGNC","date":"2015-09-21","pret":0.00103,"close":19.72}
{"ticker":"AGNC","date":"2015-09-22","pret":0.00971,"close":19.46}
{"ticker":"AGNC","date":"2015-09-23","pret":-0.0092,"close":19.64}
{"ticker":"AGNC","date":"2015-09-24","pret":0.00461,"close":19.67}
{"ticker":"AGNC","date":"2015-09-25","pret":0.00713,"close":19.39}
{"ticker":"AGNC","date":"2015-09-28","pret":-0.02882,"close":18.97}
{"ticker":"AGNC","date":"2015-09-29","pret":-0.01103,"close":18.63}
{"ticker":"AGNC","date":"2015-09-30","pret":-0.01543,"close":18.7}
{"ticker":"AGNC","date":"2015-10-01","pret":0.00535,"close":18.86}
{"ticker":"AGNC","date":"2015-10-02","pret":0.00266,"close":19.11}
{"ticker":"AGNC","date":"2015-10-05","pret":0.01426,"close":19.41}
{"ticker":"AGNC","date":"2015-10-06","pret":0.0187,"close":19.46}
{"ticker":"AGNC","date":"2015-10-07","pret":-0.00052,"close":19.48}
{"ticker":"AGNC","date":"2015-10-08","pret":0.00154,"close":19.44}
{"ticker":"AGNC","date":"2015-10-09","pret":0.00103,"close":19.36}
{"ticker":"AGNC","date":"2015-10-12","pret":-0.00463,"close":19.44}
{"ticker":"AGNC","date":"2015-10-13","pret":-0.00052,"close":19.32}
{"ticker":"AGNC","date":"2015-10-14","pret":-0.00362,"close":19.27}
{"ticker":"AGNC","date":"2015-10-15","pret":-0.00156,"close":19.21}
{"ticker":"AGNC","date":"2015-10-16","pret":-0.00416,"close":19.16}
{"ticker":"AGNC","date":"2015-10-19","pret":0.00208,"close":19.1}
{"ticker":"AGNC","date":"2015-10-20","pret":-0.00678,"close":19.09}
{"ticker":"AGNC","date":"2015-10-21","pret":0.00105,"close":19.08}
{"ticker":"AGNC","date":"2015-10-22","pret":0,"close":19.14}
{"ticker":"AGNC","date":"2015-10-23","pret":0.00052,"close":19.18}
{"ticker":"AGNC","date":"2015-10-26","pret":0.00417,"close":19.07}
{"ticker":"AGNC","date":"2015-10-27","pret":-0.04091,"close":18.15}
{"ticker":"AGNC","date":"2015-10-28","pret":-0.02916,"close":17.98}
{"ticker":"AGNC","date":"2015-10-29","pret":-0.00392,"close":17.85}
{"ticker":"AGNC","date":"2015-10-30","pret":0,"close":17.83}
{"ticker":"AGNC","date":"2015-11-02","pret":-0.00056,"close":18.13}
{"ticker":"AGNC","date":"2015-11-03","pret":0.01558,"close":18.07}
{"ticker":"AGNC","date":"2015-11-04","pret":-0.00443,"close":18.04}
{"ticker":"AGNC","date":"2015-11-05","pret":0.00055,"close":17.84}
{"ticker":"AGNC","date":"2015-11-06","pret":-0.01846,"close":17.78}
{"ticker":"AGNC","date":"2015-11-09","pret":0.00056,"close":17.73}
{"ticker":"AGNC","date":"2015-11-10","pret":0.00113,"close":17.9}
{"ticker":"AGNC","date":"2015-11-11","pret":0.00954,"close":17.9}
{"ticker":"AGNC","date":"2015-11-12","pret":-0.0056,"close":17.7}
{"ticker":"AGNC","date":"2015-11-13","pret":-0.00338,"close":17.82}
{"ticker":"AGNC","date":"2015-11-16","pret":0.00169,"close":17.91}
{"ticker":"AGNC","date":"2015-11-17","pret":0.00505,"close":17.89}
{"ticker":"AGNC","date":"2015-11-18","pret":0.00056,"close":18.09}
{"ticker":"AGNC","date":"2015-11-19","pret":0.01444,"close":18.07}
{"ticker":"AGNC","date":"2015-11-20","pret":-0.0011,"close":17.96}
{"ticker":"AGNC","date":"2015-11-23","pret":-0.00943,"close":17.95}
{"ticker":"AGNC","date":"2015-11-24","pret":-0.00112,"close":18.07}
{"ticker":"AGNC","date":"2015-11-25","pret":-0.00168,"close":17.84}
{"ticker":"AGNC","date":"2015-11-26"}
{"ticker":"AGNC","date":"2015-11-27","pret":-0.00168,"close":18.01}
{"ticker":"AGNC","date":"2015-11-30","pret":0.00669,"close":17.95}
{"ticker":"AGNC","date":"2015-12-01","pret":-0.00223,"close":17.97}
{"ticker":"AGNC","date":"2015-12-02","pret":0.00056,"close":17.7}
{"ticker":"AGNC","date":"2015-12-03","pret":-0.01232,"close":17.7}
{"ticker":"AGNC","date":"2015-12-04","pret":-0.00736,"close":17.65}
{"ticker":"AGNC","date":"2015-12-07","pret":0,"close":17.59}
{"ticker":"AGNC","date":"2015-12-08","pret":-0.00741,"close":17.5}
{"ticker":"AGNC","date":"2015-12-09","pret":0.00172,"close":17.44}
{"ticker":"AGNC","date":"2015-12-10","pret":-0.00573,"close":17.44}
{"ticker":"AGNC","date":"2015-12-11","pret":-0.00172,"close":17.23}
{"ticker":"AGNC","date":"2015-12-14","pret":-0.01449,"close":16.96}
{"ticker":"AGNC","date":"2015-12-15","pret":-0.0088,"close":17.11}
{"ticker":"AGNC","date":"2015-12-16","pret":0.00059,"close":17.4}
{"ticker":"AGNC","date":"2015-12-17"}
{"ticker":"AGNC","date":"2015-12-18","pret":0.02786,"close":17.5}
{"ticker":"AGNC","date":"2015-12-21","pret":0.00741,"close":17.68}
{"ticker":"AGNC","date":"2015-12-22","pret":0.00567,"close":17.88}
{"ticker":"AGNC","date":"2015-12-23","pret":0.01235,"close":17.85}
{"ticker":"AGNC","date":"2015-12-24","pret":-0.0056,"close":17.78}
{"ticker":"AGNC","date":"2015-12-28","pret":-0.00563,"close":17.77}
{"ticker":"AGNC","date":"2015-12-29","pret":-0.0085,"close":17.44}
{"ticker":"AGNC","date":"2015-12-30","pret":-0.00972,"close":17.4}
{"ticker":"AGNC","date":"2015-12-31","pret":-0.00288,"close":17.34}
{"ticker":"AGNC","date":"2016-01-04","pret":-0.00985,"close":17.71}
{"ticker":"AGNC","date":"2016-01-05","pret":0.02982,"close":17.79}
{"ticker":"AGO","date":"2015-01-02","pret":-0.01519,"close":26.37}
{"ticker":"AGO","date":"2015-01-05","pret":0,"close":26.1}
{"ticker":"AGO","date":"2015-01-06","pret":-0.0023,"close":25.51}
{"ticker":"AGO","date":"2015-01-07","pret":-0.01312,"close":25.64}
{"ticker":"AGO","date":"2015-01-08","pret":0.00349,"close":26.03}
{"ticker":"AGO","date":"2015-01-09","pret":0.0081,"close":25.76}
{"ticker":"AGO","date":"2015-01-12","pret":-0.01275,"close":25.39}
{"ticker":"AGO","date":"2015-01-13","pret":-0.00546,"close":25.58}
{"ticker":"AGO","date":"2015-01-14","pret":-0.00274,"close":25.13}
{"ticker":"AGO","date":"2015-01-15","pret":-0.01223,"close":24.92}
{"ticker":"AGO","date":"2015-01-16","pret":-0.00797,"close":25.24}
{"ticker":"AGO","date":"2015-01-20","pret":0.01272,"close":25.05}
{"ticker":"AGO","date":"2015-01-21","pret":-0.01112,"close":25.41}
{"ticker":"AGO","date":"2015-01-22","pret":0.02291,"close":26}
{"ticker":"AGO","date":"2015-01-23","pret":0.02278,"close":25.89}
{"ticker":"AGO","date":"2015-01-26","pret":-0.01422,"close":25.6}
{"ticker":"AGO","date":"2015-01-27","pret":-0.02192,"close":25.33}
{"ticker":"AGO","date":"2015-01-28","pret":0.00867,"close":24.56}
{"ticker":"AGO","date":"2015-01-29","pret":-0.03392,"close":24.82}
{"ticker":"AGO","date":"2015-01-30","pret":-0.00244,"close":24.42}
{"ticker":"AGO","date":"2015-02-02","pret":-0.00367,"close":24.93}
{"ticker":"AGO","date":"2015-02-03","pret":0.02061,"close":25.18}
{"ticker":"AGO","date":"2015-02-04","pret":0.002,"close":25.24}
{"ticker":"AGO","date":"2015-02-05","pret":0.00319,"close":25.44}
{"ticker":"AGO","date":"2015-02-06","pret":0.0197,"close":25.5}
{"ticker":"AGO","date":"2015-02-09","pret":-0.0102,"close":25.22}
{"ticker":"AGO","date":"2015-02-10","pret":0.00472,"close":25.49}
{"ticker":"AGO","date":"2015-02-11","pret":0.00039,"close":26.03}
{"ticker":"AGO","date":"2015-02-12","pret":0.02517,"close":26.26}
{"ticker":"AGO","date":"2015-02-13","pret":-0.00076,"close":26.41}
{"ticker":"AGO","date":"2015-02-17","pret":0.00876,"close":26.14}
{"ticker":"AGO","date":"2015-02-18","pret":-0.0126,"close":26.32}
{"ticker":"AGO","date":"2015-02-19","pret":0.00842,"close":26.29}
{"ticker":"AGO","date":"2015-02-20","pret":-0.00114,"close":26.39}
{"ticker":"AGO","date":"2015-02-23","pret":0.00152,"close":26.38}
{"ticker":"AGO","date":"2015-02-24","pret":0.00418,"close":26.79}
{"ticker":"AGO","date":"2015-02-25","pret":0.01318,"close":26.37}
{"ticker":"AGO","date":"2015-02-26","pret":-0.01546,"close":26.49}
{"ticker":"AGO","date":"2015-02-27","pret":0.00531,"close":26.52}
{"ticker":"AGO","date":"2015-03-02","pret":0.00302,"close":26.22}
{"ticker":"AGO","date":"2015-03-03","pret":-0.01558,"close":26.09}
{"ticker":"AGO","date":"2015-03-04","pret":-0.00769,"close":26.04}
{"ticker":"AGO","date":"2015-03-05","pret":0.0073,"close":26.24}
{"ticker":"AGO","date":"2015-03-06","pret":0.00268,"close":26.09}
{"ticker":"AGO","date":"2015-03-09","pret":-0.00268,"close":26.06}
{"ticker":"AGO","date":"2015-03-10","pret":-0.01233,"close":25.58}
{"ticker":"AGO","date":"2015-03-11","pret":-0.00739,"close":25.74}
{"ticker":"AGO","date":"2015-03-12","pret":0.01049,"close":26.16}
{"ticker":"AGO","date":"2015-03-13","pret":0.01076,"close":26.19}
{"ticker":"AGO","date":"2015-03-16","pret":0.00648,"close":26.42}
{"ticker":"AGO","date":"2015-03-17","pret":-0.0019,"close":26.29}
{"ticker":"AGO","date":"2015-03-18","pret":-0.00076,"close":26.61}
{"ticker":"AGO","date":"2015-03-19","pret":0.01212,"close":26.08}
{"ticker":"AGO","date":"2015-03-20","pret":-0.01632,"close":26.25}
{"ticker":"AGO","date":"2015-03-23","pret":0.0042,"close":26.56}
{"ticker":"AGO","date":"2015-03-24","pret":0.0091,"close":26.62}
{"ticker":"AGO","date":"2015-03-25","pret":0.0049,"close":26.05}
{"ticker":"AGO","date":"2015-03-26","pret":-0.02511,"close":25.79}
{"ticker":"AGO","date":"2015-03-27","pret":-0.00929,"close":25.17}
{"ticker":"AGO","date":"2015-03-30","pret":-0.01646,"close":26.06}
{"ticker":"AGO","date":"2015-03-31","pret":0.02921,"close":26.39}
{"ticker":"AGO","date":"2015-04-01","pret":0.01372,"close":26.41}
{"ticker":"AGO","date":"2015-04-02","pret":0.00076,"close":27.19}
{"ticker":"AGO","date":"2015-04-06","pret":0.02245,"close":27.44}
{"ticker":"AGO","date":"2015-04-07","pret":0.01542,"close":27.47}
{"ticker":"AGO","date":"2015-04-08","pret":0.00218,"close":27.59}
{"ticker":"AGO","date":"2015-04-09","pret":0.0029,"close":27.86}
{"ticker":"AGO","date":"2015-04-10","pret":0.01046,"close":28.03}
{"ticker":"AGO","date":"2015-04-13","pret":0.00608,"close":28.04}
{"ticker":"AGO","date":"2015-04-14","pret":-0.00036,"close":28.08}
{"ticker":"AGO","date":"2015-04-15","pret":0.00285,"close":28.12}
{"ticker":"AGO","date":"2015-04-16","pret":-0.00107,"close":28.04}
{"ticker":"AGO","date":"2015-04-17","pret":-0.0093,"close":27.87}
{"ticker":"AGO","date":"2015-04-20","pret":0.00752,"close":27.88}
{"ticker":"AGO","date":"2015-04-21","pret":-0.00322,"close":27.5}
{"ticker":"AGO","date":"2015-04-22","pret":-0.0155,"close":27.54}
{"ticker":"AGO","date":"2015-04-23","pret":-0.00291,"close":26.98}
{"ticker":"AGO","date":"2015-04-24","pret":-0.01542,"close":27.16}
{"ticker":"AGO","date":"2015-04-27","pret":0.0059,"close":26.71}
{"ticker":"AGO","date":"2015-04-28","pret":-0.0152,"close":27.13}
{"ticker":"AGO","date":"2015-04-29","pret":0.0104,"close":27.17}
{"ticker":"AGO","date":"2015-04-30","pret":0.00074,"close":25.99}
{"ticker":"AGO","date":"2015-05-01","pret":-0.03649,"close":25.89}
{"ticker":"AGO","date":"2015-05-04","pret":-0.00538,"close":26.16}
{"ticker":"AGO","date":"2015-05-05","pret":0.00691,"close":25.99}
{"ticker":"AGO","date":"2015-05-06","pret":-0.0023,"close":25.84}
{"ticker":"AGO","date":"2015-05-07","pret":-0.0077,"close":26.11}
{"ticker":"AGO","date":"2015-05-08","pret":0.07766,"close":27.07}
{"ticker":"AGO","date":"2015-05-11","pret":-0.03197,"close":26.95}
{"ticker":"AGO","date":"2015-05-12","pret":-0.00592,"close":27.52}
{"ticker":"AGO","date":"2015-05-13","pret":0.0253,"close":27.65}
{"ticker":"AGO","date":"2015-05-14","pret":0.0065,"close":28.13}
{"ticker":"AGO","date":"2015-05-15","pret":0.01429,"close":28.77}
{"ticker":"AGO","date":"2015-05-18","pret":0.01583,"close":28.88}
{"ticker":"AGO","date":"2015-05-19","pret":0.00869,"close":28.72}
{"ticker":"AGO","date":"2015-05-20","pret":-0.00451,"close":28.78}
{"ticker":"AGO","date":"2015-05-21","pret":0.00243,"close":28.53}
{"ticker":"AGO","date":"2015-05-22","pret":0.00484,"close":28.69}
{"ticker":"AGO","date":"2015-05-26","pret":-0.0132,"close":28.72}
{"ticker":"AGO","date":"2015-05-27","pret":0.00801,"close":29.03}
{"ticker":"AGO","date":"2015-05-28","pret":0.00312,"close":28.9}
{"ticker":"AGO","date":"2015-05-29","pret":-0.00416,"close":28.59}
{"ticker":"AGO","date":"2015-06-01","pret":-0.0007,"close":28.71}
{"ticker":"AGO","date":"2015-06-02","pret":-0.00383,"close":28.68}
{"ticker":"AGO","date":"2015-06-03","pret":0.00348,"close":28.93}
{"ticker":"AGO","date":"2015-06-04","pret":0.0007,"close":28.93}
{"ticker":"AGO","date":"2015-06-05","pret":0.00035,"close":28.55}
{"ticker":"AGO","date":"2015-06-08","pret":-0.00557,"close":28.11}
{"ticker":"AGO","date":"2015-06-09","pret":-0.01726,"close":27.9}
{"ticker":"AGO","date":"2015-06-10","pret":-0.00534,"close":28.61}
{"ticker":"AGO","date":"2015-06-11","pret":0.02365,"close":29}
{"ticker":"AGO","date":"2015-06-12","pret":0.00695,"close":28.86}
{"ticker":"AGO","date":"2015-06-15","pret":-0.00417,"close":28.85}
{"ticker":"AGO","date":"2015-06-16","pret":0.00174,"close":29.09}
{"ticker":"AGO","date":"2015-06-17","pret":0.01379,"close":28.95}
{"ticker":"AGO","date":"2015-06-18","pret":-0.00481,"close":29.41}
{"ticker":"AGO","date":"2015-06-19","pret":0.00925,"close":29.32}
{"ticker":"AGO","date":"2015-06-22","pret":0.00476,"close":29.52}
{"ticker":"AGO","date":"2015-06-23","pret":0.00406,"close":29.5}
{"ticker":"AGO","date":"2015-06-24","pret":-0.00305,"close":28.91}
{"ticker":"AGO","date":"2015-06-25","pret":-0.01986,"close":27.95}
{"ticker":"AGO","date":"2015-06-26","pret":-0.03233,"close":27.42}
{"ticker":"AGO","date":"2015-06-29","pret":-0.13435,"close":23.76}
{"ticker":"AGO","date":"2015-06-30","pret":-0.04427,"close":23.99}
{"ticker":"AGO","date":"2015-07-01","pret":0.03853,"close":24.31}
{"ticker":"AGO","date":"2015-07-02","pret":-0.0066,"close":24.19}
{"ticker":"AGO","date":"2015-07-06","pret":-0.01039,"close":23.93}
{"ticker":"AGO","date":"2015-07-07","pret":-0.00335,"close":24.5}
{"ticker":"AGO","date":"2015-07-08","pret":0.03664,"close":24.49}
{"ticker":"AGO","date":"2015-07-09","pret":0.00363,"close":24.83}
{"ticker":"AGO","date":"2015-07-10","pret":0.0128,"close":25.16}
{"ticker":"AGO","date":"2015-07-13","pret":0.01068,"close":25.17}
{"ticker":"AGO","date":"2015-07-14","pret":-0.01187,"close":25.59}
{"ticker":"AGO","date":"2015-07-15","pret":0.01815,"close":25.34}
{"ticker":"AGO","date":"2015-07-16","pret":-0.00235,"close":24.94}
{"ticker":"AGO","date":"2015-07-17","pret":-0.02379,"close":25.09}
{"ticker":"AGO","date":"2015-07-20","pret":0.0064,"close":24.3}
{"ticker":"AGO","date":"2015-07-21","pret":-0.03201,"close":24.37}
{"ticker":"AGO","date":"2015-07-22","pret":0.00164,"close":24.33}
{"ticker":"AGO","date":"2015-07-23","pret":0.00082,"close":25.22}
{"ticker":"AGO","date":"2015-07-24","pret":0.03073,"close":24.98}
{"ticker":"AGO","date":"2015-07-27","pret":-0.01484,"close":24.81}
{"ticker":"AGO","date":"2015-07-28","pret":0.00645,"close":24.85}
{"ticker":"AGO","date":"2015-07-29","pret":0.0004,"close":25.4}
{"ticker":"AGO","date":"2015-07-30","pret":0.01711,"close":25.23}
{"ticker":"AGO","date":"2015-07-31","pret":-0.00395,"close":24.46}
{"ticker":"AGO","date":"2015-08-03","pret":-0.03262,"close":24.71}
{"ticker":"AGO","date":"2015-08-04","pret":0.00978,"close":24.61}
{"ticker":"AGO","date":"2015-08-05","pret":0.00081,"close":24.54}
{"ticker":"AGO","date":"2015-08-06","pret":0.02559,"close":25.41}
{"ticker":"AGO","date":"2015-08-07","pret":-0.0004,"close":25.39}
{"ticker":"AGO","date":"2015-08-10","pret":0.00904,"close":26.17}
{"ticker":"AGO","date":"2015-08-11","pret":0.01784,"close":26.75}
{"ticker":"AGO","date":"2015-08-12","pret":0.02092,"close":26.23}
{"ticker":"AGO","date":"2015-08-13","pret":-0.0125,"close":26.33}
{"ticker":"AGO","date":"2015-08-14","pret":0.0038,"close":26.66}
{"ticker":"AGO","date":"2015-08-17","pret":0.00606,"close":26.64}
{"ticker":"AGO","date":"2015-08-18","pret":0.00602,"close":26.45}
{"ticker":"AGO","date":"2015-08-19","pret":-0.01322,"close":26.03}
{"ticker":"AGO","date":"2015-08-20","pret":-0.0223,"close":25.17}
{"ticker":"AGO","date":"2015-08-21","pret":-0.0312,"close":24.57}
{"ticker":"AGO","date":"2015-08-24","pret":-0.05865,"close":23.75}
{"ticker":"AGO","date":"2015-08-25","pret":0.04613,"close":23.62}
{"ticker":"AGO","date":"2015-08-26","pret":-0.01762,"close":24.32}
{"ticker":"AGO","date":"2015-08-27","pret":0.02369,"close":24.94}
{"ticker":"AGO","date":"2015-08-28","pret":0.01363,"close":24.76}
{"ticker":"AGO","date":"2015-08-31","pret":-0.01971,"close":25.26}
{"ticker":"AGO","date":"2015-09-01","pret":0.00688,"close":24.8}
{"ticker":"AGO","date":"2015-09-02","pret":0.02785,"close":25.99}
{"ticker":"AGO","date":"2015-09-03","pret":0.01981,"close":25.62}
{"ticker":"AGO","date":"2015-09-04","pret":-0.02769,"close":25.2}
{"ticker":"AGO","date":"2015-09-08","pret":0.01257,"close":25.33}
{"ticker":"AGO","date":"2015-09-09","pret":-0.00705,"close":25.21}
{"ticker":"AGO","date":"2015-09-10","pret":-0.00869,"close":25.56}
{"ticker":"AGO","date":"2015-09-11","pret":0.00475,"close":25.47}
{"ticker":"AGO","date":"2015-09-14","pret":0.00237,"close":25.15}
{"ticker":"AGO","date":"2015-09-15","pret":-0.00355,"close":25.36}
{"ticker":"AGO","date":"2015-09-16","pret":0,"close":25.61}
{"ticker":"AGO","date":"2015-09-17","pret":0.01179,"close":25.67}
{"ticker":"AGO","date":"2015-09-18","pret":-0.011,"close":25.11}
{"ticker":"AGO","date":"2015-09-21","pret":0.00079,"close":24.98}
{"ticker":"AGO","date":"2015-09-22","pret":-0.03045,"close":25.33}
{"ticker":"AGO","date":"2015-09-23","pret":0.02966,"close":25.31}
{"ticker":"AGO","date":"2015-09-24","pret":-0.00833,"close":25.74}
{"ticker":"AGO","date":"2015-09-25","pret":0.03406,"close":25.77}
{"ticker":"AGO","date":"2015-09-28","pret":-0.01317,"close":24.76}
{"ticker":"AGO","date":"2015-09-29","pret":-0.0317,"close":25}
{"ticker":"AGO","date":"2015-09-30","pret":0.01756,"close":25}
{"ticker":"AGO","date":"2015-10-01","pret":-0.00834,"close":24.93}
{"ticker":"AGO","date":"2015-10-02","pret":-0.02137,"close":25.27}
{"ticker":"AGO","date":"2015-10-05","pret":0.03916,"close":26.3}
{"ticker":"AGO","date":"2015-10-06","pret":0.02706,"close":26.66}
{"ticker":"AGO","date":"2015-10-07","pret":0.023,"close":27.53}
{"ticker":"AGO","date":"2015-10-08","pret":0.02066,"close":27.63}
{"ticker":"AGO","date":"2015-10-09","pret":0.01486,"close":27.34}
{"ticker":"AGO","date":"2015-10-12","pret":-0.01705,"close":27.52}
{"ticker":"AGO","date":"2015-10-13","pret":0.00256,"close":26.94}
{"ticker":"AGO","date":"2015-10-14","pret":-0.01879,"close":27.32}
{"ticker":"AGO","date":"2015-10-15","pret":0.02461,"close":28.16}
{"ticker":"AGO","date":"2015-10-16","pret":0.02331,"close":28.14}
{"ticker":"AGO","date":"2015-10-19","pret":-0.00712,"close":28.44}
{"ticker":"AGO","date":"2015-10-20","pret":0.01594,"close":28.26}
{"ticker":"AGO","date":"2015-10-21","pret":-0.01451,"close":27.62}
{"ticker":"AGO","date":"2015-10-22","pret":-0.01436,"close":26.45}
{"ticker":"AGO","date":"2015-10-23","pret":-0.0421,"close":26.67}
{"ticker":"AGO","date":"2015-10-26","pret":0.00714,"close":26.53}
{"ticker":"AGO","date":"2015-10-27","pret":-0.01244,"close":26.52}
{"ticker":"AGO","date":"2015-10-28","pret":0.00643,"close":26.75}
{"ticker":"AGO","date":"2015-10-29","pret":0.009,"close":27.24}
{"ticker":"AGO","date":"2015-10-30","pret":0.01776,"close":27.44}
{"ticker":"AGO","date":"2015-11-02","pret":0.0084,"close":28.33}
{"ticker":"AGO","date":"2015-11-03","pret":0.0301,"close":27.97}
{"ticker":"AGO","date":"2015-11-04","pret":-0.011,"close":27.98}
{"ticker":"AGO","date":"2015-11-05","pret":-0.00286,"close":28.49}
{"ticker":"AGO","date":"2015-11-06","pret":0.04787,"close":29.47}
{"ticker":"AGO","date":"2015-11-09","pret":0.00307,"close":28.64}
{"ticker":"AGO","date":"2015-11-10","pret":-0.02619,"close":28.45}
{"ticker":"AGO","date":"2015-11-11","pret":-0.00245,"close":28.05}
{"ticker":"AGO","date":"2015-11-12","pret":-0.01837,"close":26.22}
{"ticker":"AGO","date":"2015-11-13","pret":-0.06976,"close":26.62}
{"ticker":"AGO","date":"2015-11-16","pret":0.02118,"close":26.78}
{"ticker":"AGO","date":"2015-11-17","pret":0,"close":26.74}
{"ticker":"AGO","date":"2015-11-18","pret":0.00783,"close":27.28}
{"ticker":"AGO","date":"2015-11-19","pret":0.00887,"close":26.99}
{"ticker":"AGO","date":"2015-11-20","pret":-0.00184,"close":26.75}
{"ticker":"AGO","date":"2015-11-23","pret":-0.01786,"close":27.18}
{"ticker":"AGO","date":"2015-11-24","pret":0.01823,"close":27.2}
{"ticker":"AGO","date":"2015-11-25","pret":-0.01224,"close":26.99}
{"ticker":"AGO","date":"2015-11-26"}
{"ticker":"AGO","date":"2015-11-27","pret":0.0041,"close":26.66}
{"ticker":"AGO","date":"2015-11-30","pret":-0.00933,"close":26.44}
{"ticker":"AGO","date":"2015-12-01","pret":-0.00113,"close":27.05}
{"ticker":"AGO","date":"2015-12-02","pret":0.02191,"close":26.37}
{"ticker":"AGO","date":"2015-12-03","pret":-0.02492,"close":25.6}
{"ticker":"AGO","date":"2015-12-04","pret":-0.03683,"close":26.12}
{"ticker":"AGO","date":"2015-12-07","pret":0.01973,"close":25.43}
{"ticker":"AGO","date":"2015-12-08","pret":-0.03271,"close":25.01}
{"ticker":"AGO","date":"2015-12-09","pret":-0.01315,"close":24.65}
{"ticker":"AGO","date":"2015-12-10","pret":-0.01332,"close":24.81}
{"ticker":"AGO","date":"2015-12-11","pret":-0.00407,"close":24.75}
{"ticker":"AGO","date":"2015-12-14","pret":0.01096,"close":24.93}
{"ticker":"AGO","date":"2015-12-15","pret":0.01004,"close":25.3}
{"ticker":"AGO","date":"2015-12-16","pret":0.01547,"close":25.22}
{"ticker":"AGO","date":"2015-12-17"}
{"ticker":"AGO","date":"2015-12-18","pret":0.00862,"close":26.42}
{"ticker":"AGO","date":"2015-12-21","pret":0.033,"close":26.53}
{"ticker":"AGO","date":"2015-12-22","pret":0.0049,"close":26.59}
{"ticker":"AGO","date":"2015-12-23","pret":0.00412,"close":26.77}
{"ticker":"AGO","date":"2015-12-24","pret":0.00299,"close":27.4}
{"ticker":"AGO","date":"2015-12-28","pret":0.0214,"close":26.96}
{"ticker":"AGO","date":"2015-12-29","pret":-0.00917,"close":27.14}
{"ticker":"AGO","date":"2015-12-30","pret":-0.00258,"close":26.78}
{"ticker":"AGO","date":"2015-12-31","pret":-0.01489,"close":26.43}
{"ticker":"AGO","date":"2016-01-04","pret":-0.02046,"close":26.11}
{"ticker":"AGO","date":"2016-01-05","pret":-0.00268,"close":26.7}
{"ticker":"AGRX","date":"2015-01-02","pret":-0.06223,"close":6.32}
{"ticker":"AGRX","date":"2015-01-05","pret":0.01434,"close":6.32}
{"ticker":"AGRX","date":"2015-01-06","pret":-0.02402,"close":6.5}
{"ticker":"AGRX","date":"2015-01-07","pret":0.0839,"close":6.7}
{"ticker":"AGRX","date":"2015-01-08","pret":-0.00748,"close":6.47}
{"ticker":"AGRX","date":"2015-01-09","pret":-0.00754,"close":6.84}
{"ticker":"AGRX","date":"2015-01-12","pret":0.05733,"close":6.73}
{"ticker":"AGRX","date":"2015-01-13","pret":-0.02166,"close":6.39}
{"ticker":"AGRX","date":"2015-01-14","pret":-0.08211,"close":5.98}
{"ticker":"AGRX","date":"2015-01-15","pret":-0.05038,"close":5.97}
{"ticker":"AGRX","date":"2015-01-16","pret":-0.0202,"close":5.95}
{"ticker":"AGRX","date":"2015-01-20","pret":0.0285,"close":6.9}
{"ticker":"AGRX","date":"2015-01-21","pret":0.14585,"close":7.49}
{"ticker":"AGRX","date":"2015-01-22","pret":0.09401,"close":7.46}
{"ticker":"AGRX","date":"2015-01-23","pret":-0.05754,"close":7.54}
{"ticker":"AGRX","date":"2015-01-26","pret":0.06531,"close":7.68}
{"ticker":"AGRX","date":"2015-01-27","pret":-0.00258,"close":7.75}
{"ticker":"AGRX","date":"2015-01-28","pret":0.02302,"close":8.02}
{"ticker":"AGRX","date":"2015-01-29","pret":0.05174,"close":8.5}
{"ticker":"AGRX","date":"2015-01-30","pret":0.01193,"close":8.7}
{"ticker":"AGRX","date":"2015-02-02","pret":0.04409,"close":8.91}
{"ticker":"AGRX","date":"2015-02-03","pret":0.03348,"close":9.06}
{"ticker":"AGRX","date":"2015-02-04","pret":-0.05181,"close":8.77}
{"ticker":"AGRX","date":"2015-02-05","pret":0.00576,"close":8.62}
{"ticker":"AGRX","date":"2015-02-06","pret":0.01029,"close":8.97}
{"ticker":"AGRX","date":"2015-02-09","pret":0.02361,"close":8.88}
{"ticker":"AGRX","date":"2015-02-10","pret":-0.00445,"close":9}
{"ticker":"AGRX","date":"2015-02-11","pret":-0.00447,"close":9}
{"ticker":"AGRX","date":"2015-02-12","pret":0.02436,"close":8.98}
{"ticker":"AGRX","date":"2015-02-13","pret":-0.01544,"close":8.57}
{"ticker":"AGRX","date":"2015-02-17","pret":-0.0316,"close":9.4}
{"ticker":"AGRX","date":"2015-02-18","pret":0.04375,"close":9.37}
{"ticker":"AGRX","date":"2015-02-19","pret":0.00656,"close":9.45}
{"ticker":"AGRX","date":"2015-02-20","pret":0.03535,"close":9.47}
{"ticker":"AGRX","date":"2015-02-23","pret":0.01463,"close":9.69}
{"ticker":"AGRX","date":"2015-02-24","pret":0.0062,"close":9.82}
{"ticker":"AGRX","date":"2015-02-25","pret":0.02344,"close":10}
{"ticker":"AGRX","date":"2015-02-26","pret":0.00702,"close":10.49}
{"ticker":"AGRX","date":"2015-02-27","pret":0.07696,"close":10.84}
{"ticker":"AGRX","date":"2015-03-02","pret":0.00554,"close":10.8}
{"ticker":"AGRX","date":"2015-03-03","pret":-0.01484,"close":10.9}
{"ticker":"AGRX","date":"2015-03-04","pret":0.0176,"close":11.12}
{"ticker":"AGRX","date":"2015-03-05","pret":0.02628,"close":10.99}
{"ticker":"AGRX","date":"2015-03-06","pret":-0.01714,"close":10.65}
{"ticker":"AGRX","date":"2015-03-09","pret":-0.05038,"close":10.02}
{"ticker":"AGRX","date":"2015-03-10","pret":-0.07345,"close":9.78}
{"ticker":"AGRX","date":"2015-03-11","pret":0.00616,"close":9.89}
{"ticker":"AGRX","date":"2015-03-12","pret":0.00409,"close":10}
{"ticker":"AGRX","date":"2015-03-13","pret":0.01918,"close":9.89}
{"ticker":"AGRX","date":"2015-03-16","pret":0.003,"close":9.67}
{"ticker":"AGRX","date":"2015-03-17","pret":-0.04278,"close":9.86}
{"ticker":"AGRX","date":"2015-03-18","pret":0.02568,"close":9.84}
{"ticker":"AGRX","date":"2015-03-19","pret":0,"close":9.91}
{"ticker":"AGRX","date":"2015-03-20","pret":0.00506,"close":9.7}
{"ticker":"AGRX","date":"2015-03-23","pret":-0.03387,"close":9.34}
{"ticker":"AGRX","date":"2015-03-24","pret":-0.02966,"close":9.11}
{"ticker":"AGRX","date":"2015-03-25","pret":-0.01408,"close":8.84}
{"ticker":"AGRX","date":"2015-03-26","pret":-0.03101,"close":8.89}
{"ticker":"AGRX","date":"2015-03-27","pret":0.00112,"close":9.23}
{"ticker":"AGRX","date":"2015-03-30","pret":0.03532,"close":9.36}
{"ticker":"AGRX","date":"2015-03-31","pret":0.01293,"close":9.27}
{"ticker":"AGRX","date":"2015-04-01","pret":-0.01619,"close":9.4}
{"ticker":"AGRX","date":"2015-04-02","pret":0.06325,"close":9.55}
{"ticker":"AGRX","date":"2015-04-06","pret":-0.00204,"close":10.48}
{"ticker":"AGRX","date":"2015-04-07","pret":0.0787,"close":11.56}
{"ticker":"AGRX","date":"2015-04-08","pret":0.09643,"close":11.73}
{"ticker":"AGRX","date":"2015-04-09","pret":0.01196,"close":11.67}
{"ticker":"AGRX","date":"2015-04-10","pret":0.0017,"close":11.78}
{"ticker":"AGRX","date":"2015-04-13","pret":-0.0017,"close":12.03}
{"ticker":"AGRX","date":"2015-04-14","pret":0.05932,"close":12.46}
{"ticker":"AGRX","date":"2015-04-15","pret":0.0143,"close":12.75}
{"ticker":"AGRX","date":"2015-04-16","pret":0.02492,"close":12.88}
{"ticker":"AGRX","date":"2015-04-17","pret":-0.01942,"close":12.74}
{"ticker":"AGRX","date":"2015-04-20","pret":-0.00078,"close":12.32}
{"ticker":"AGRX","date":"2015-04-21","pret":-0.03352,"close":12.08}
{"ticker":"AGRX","date":"2015-04-22","pret":-0.01472,"close":12.25}
{"ticker":"AGRX","date":"2015-04-23","pret":0.01065,"close":12.44}
{"ticker":"AGRX","date":"2015-04-24","pret":0.02416,"close":12.77}
{"ticker":"AGRX","date":"2015-04-27","pret":0.03517,"close":12.1}
{"ticker":"AGRX","date":"2015-04-28","pret":-0.05689,"close":11.86}
{"ticker":"AGRX","date":"2015-04-29","pret":-0.04404,"close":12.29}
{"ticker":"AGRX","date":"2015-04-30","pret":0.03752,"close":11.62}
{"ticker":"AGRX","date":"2015-05-01","pret":-0.05207,"close":11.57}
{"ticker":"AGRX","date":"2015-05-04","pret":0.02217,"close":11.55}
{"ticker":"AGRX","date":"2015-05-05","pret":-0.02649,"close":11.51}
{"ticker":"AGRX","date":"2015-05-06","pret":-0.00347,"close":11.54}
{"ticker":"AGRX","date":"2015-05-07","pret":0.01209,"close":11.51}
{"ticker":"AGRX","date":"2015-05-08","pret":-0.01732,"close":11.52}
{"ticker":"AGRX","date":"2015-05-11","pret":0.00436,"close":11.61}
{"ticker":"AGRX","date":"2015-05-12","pret":0.00693,"close":11.81}
{"ticker":"AGRX","date":"2015-05-13","pret":0.01031,"close":11.61}
{"ticker":"AGRX","date":"2015-05-14","pret":-0.00171,"close":11.49}
{"ticker":"AGRX","date":"2015-05-15","pret":-0.02251,"close":11.52}
{"ticker":"AGRX","date":"2015-05-18","pret":0.01391,"close":11.75}
{"ticker":"AGRX","date":"2015-05-19","pret":0.01031,"close":11.46}
{"ticker":"AGRX","date":"2015-05-20","pret":-0.01724,"close":11.65}
{"ticker":"AGRX","date":"2015-05-21","pret":0.01639,"close":11.3}
{"ticker":"AGRX","date":"2015-05-22","pret":-0.03659,"close":10.87}
{"ticker":"AGRX","date":"2015-05-26","pret":-0.0389,"close":10.25}
{"ticker":"AGRX","date":"2015-05-27","pret":-0.0511,"close":9.79}
{"ticker":"AGRX","date":"2015-05-28","pret":-0.0559,"close":9.71}
{"ticker":"AGRX","date":"2015-05-29","pret":-0.0398,"close":9.46}
{"ticker":"AGRX","date":"2015-06-01","pret":0.02844,"close":8.88}
{"ticker":"AGRX","date":"2015-06-02","pret":-0.10156,"close":8.88}
{"ticker":"AGRX","date":"2015-06-03","pret":0.03056,"close":9.2}
{"ticker":"AGRX","date":"2015-06-04","pret":0.05001,"close":9.41}
{"ticker":"AGRX","date":"2015-06-05","pret":-0.00425,"close":9.25}
{"ticker":"AGRX","date":"2015-06-08","pret":-0.0161,"close":9.22}
{"ticker":"AGRX","date":"2015-06-09","pret":-0.00652,"close":9.59}
{"ticker":"AGRX","date":"2015-06-10","pret":0.03847,"close":9.75}
{"ticker":"AGRX","date":"2015-06-11","pret":0.0156,"close":9.43}
{"ticker":"AGRX","date":"2015-06-12","pret":-0.00207,"close":9.14}
{"ticker":"AGRX","date":"2015-06-15","pret":-0.06626,"close":8.97}
{"ticker":"AGRX","date":"2015-06-16","pret":-0.01,"close":8.92}
{"ticker":"AGRX","date":"2015-06-17","pret":-0.00112,"close":8.92}
{"ticker":"AGRX","date":"2015-06-18","pret":-0.00224,"close":9.25}
{"ticker":"AGRX","date":"2015-06-19","pret":0.04382,"close":8.78}
{"ticker":"AGRX","date":"2015-06-22","pret":-0.04046,"close":8.61}
{"ticker":"AGRX","date":"2015-06-23","pret":-0.04101,"close":9.07}
{"ticker":"AGRX","date":"2015-06-24","pret":0.05541,"close":9}
{"ticker":"AGRX","date":"2015-06-25","pret":0.02713,"close":8.97}
{"ticker":"AGRX","date":"2015-06-26","pret":-0.04154,"close":9.21}
{"ticker":"AGRX","date":"2015-06-29","pret":0.02752,"close":8.88}
{"ticker":"AGRX","date":"2015-06-30","pret":-0.03424,"close":8.59}
{"ticker":"AGRX","date":"2015-07-01","pret":-0.02273,"close":8.62}
{"ticker":"AGRX","date":"2015-07-02","pret":0,"close":8.72}
{"ticker":"AGRX","date":"2015-07-06","pret":0.01029,"close":9.86}
{"ticker":"AGRX","date":"2015-07-07","pret":0.11487,"close":9.89}
{"ticker":"AGRX","date":"2015-07-08","pret":-0.00305,"close":9.39}
{"ticker":"AGRX","date":"2015-07-09","pret":-0.0331,"close":9.47}
{"ticker":"AGRX","date":"2015-07-10","pret":0.0042,"close":10.25}
{"ticker":"AGRX","date":"2015-07-13","pret":0.07851,"close":10.57}
{"ticker":"AGRX","date":"2015-07-14","pret":0.02769,"close":10.77}
{"ticker":"AGRX","date":"2015-07-15","pret":0.0306,"close":10.74}
{"ticker":"AGRX","date":"2015-07-16","pret":-0.00458,"close":11}
{"ticker":"AGRX","date":"2015-07-17","pret":0.01276,"close":11.1}
{"ticker":"AGRX","date":"2015-07-20","pret":0.01973,"close":10.85}
{"ticker":"AGRX","date":"2015-07-21","pret":-0.04078,"close":10.7}
{"ticker":"AGRX","date":"2015-07-22","pret":-0.01491,"close":10.72}
{"ticker":"AGRX","date":"2015-07-23","pret":0.01399,"close":10.55}
{"ticker":"AGRX","date":"2015-07-24","pret":-0.02627,"close":10.85}
{"ticker":"AGRX","date":"2015-07-27","pret":0.01134,"close":9.8}
{"ticker":"AGRX","date":"2015-07-28","pret":-0.07411,"close":9.94}
{"ticker":"AGRX","date":"2015-07-29","pret":0.01207,"close":9.85}
{"ticker":"AGRX","date":"2015-07-30","pret":-0.0141,"close":9.72}
{"ticker":"AGRX","date":"2015-07-31","pret":-0.0143,"close":9.13}
{"ticker":"AGRX","date":"2015-08-03","pret":-0.07142,"close":8.67}
{"ticker":"AGRX","date":"2015-08-04","pret":-0.03829,"close":9.02}
{"ticker":"AGRX","date":"2015-08-05","pret":0.05473,"close":8.88}
{"ticker":"AGRX","date":"2015-08-06","pret":-0.03315,"close":8.48}
{"ticker":"AGRX","date":"2015-08-07","pret":-0.0614,"close":8.58}
{"ticker":"AGRX","date":"2015-08-10","pret":0.02943,"close":8.69}
{"ticker":"AGRX","date":"2015-08-11","pret":0.00463,"close":8.9}
{"ticker":"AGRX","date":"2015-08-12","pret":0.01604,"close":9}
{"ticker":"AGRX","date":"2015-08-13","pret":0.02247,"close":8.49}
{"ticker":"AGRX","date":"2015-08-14","pret":-0.05834,"close":9.06}
{"ticker":"AGRX","date":"2015-08-17","pret":0.05722,"close":8.94}
{"ticker":"AGRX","date":"2015-08-18","pret":-0.01006,"close":8.73}
{"ticker":"AGRX","date":"2015-08-19","pret":-0.02849,"close":8.47}
{"ticker":"AGRX","date":"2015-08-20","pret":-0.0353,"close":8.25}
{"ticker":"AGRX","date":"2015-08-21","pret":-0.03659,"close":8.17}
{"ticker":"AGRX","date":"2015-08-24","pret":-0.02134,"close":8.1}
{"ticker":"AGRX","date":"2015-08-25","pret":0.07691,"close":8.23}
{"ticker":"AGRX","date":"2015-08-26","pret":-0.01182,"close":8.42}
{"ticker":"AGRX","date":"2015-08-27","pret":0.00238,"close":8.43}
{"ticker":"AGRX","date":"2015-08-28","pret":-0.01314,"close":9.16}
{"ticker":"AGRX","date":"2015-08-31","pret":0.07634,"close":8.83}
{"ticker":"AGRX","date":"2015-09-01","pret":-0.02824,"close":8.42}
{"ticker":"AGRX","date":"2015-09-02","pret":-0.022,"close":8.38}
{"ticker":"AGRX","date":"2015-09-03","pret":-0.00117,"close":8.15}
{"ticker":"AGRX","date":"2015-09-04","pret":-0.0468,"close":8.27}
{"ticker":"AGRX","date":"2015-09-08","pret":0.02307,"close":8.71}
{"ticker":"AGRX","date":"2015-09-09","pret":0.05147,"close":8.02}
{"ticker":"AGRX","date":"2015-09-10","pret":-0.0944,"close":8}
{"ticker":"AGRX","date":"2015-09-11","pret":-0.00377,"close":8.15}
{"ticker":"AGRX","date":"2015-09-14","pret":0.01374,"close":8}
{"ticker":"AGRX","date":"2015-09-15","pret":-0.00498,"close":7.94}
{"ticker":"AGRX","date":"2015-09-16","pret":-0.01381,"close":7.99}
{"ticker":"AGRX","date":"2015-09-17","pret":0.01131,"close":8.08}
{"ticker":"AGRX","date":"2015-09-18","pret":-0.0025,"close":8}
{"ticker":"AGRX","date":"2015-09-21","pret":0.01369,"close":7.03}
{"ticker":"AGRX","date":"2015-09-22","pret":-0.15333,"close":8.16}
{"ticker":"AGRX","date":"2015-09-23","pret":0.16072,"close":8.05}
{"ticker":"AGRX","date":"2015-09-24","pret":-0.01983,"close":7.51}
{"ticker":"AGRX","date":"2015-09-25","pret":-0.05268,"close":6.97}
{"ticker":"AGRX","date":"2015-09-28","pret":-0.07817,"close":6.94}
{"ticker":"AGRX","date":"2015-09-29","pret":-0.01872,"close":6.53}
{"ticker":"AGRX","date":"2015-09-30","pret":-0.09284,"close":6.74}
{"ticker":"AGRX","date":"2015-10-01","pret":0.06334,"close":7.04}
{"ticker":"AGRX","date":"2015-10-02","pret":0.05107,"close":7.19}
{"ticker":"AGRX","date":"2015-10-05","pret":0.06871,"close":7.46}
{"ticker":"AGRX","date":"2015-10-06","pret":-0.02284,"close":7.63}
{"ticker":"AGRX","date":"2015-10-07","pret":0.04775,"close":7.88}
{"ticker":"AGRX","date":"2015-10-08","pret":0.02051,"close":7.98}
{"ticker":"AGRX","date":"2015-10-09","pret":0.01636,"close":8.06}
{"ticker":"AGRX","date":"2015-10-12","pret":0.00498,"close":7.66}
{"ticker":"AGRX","date":"2015-10-13","pret":-0.0628,"close":7}
{"ticker":"AGRX","date":"2015-10-14","pret":-0.07411,"close":7.06}
{"ticker":"AGRX","date":"2015-10-15","pret":0.00568,"close":7.25}
{"ticker":"AGRX","date":"2015-10-16","pret":0.03343,"close":7.28}
{"ticker":"AGRX","date":"2015-10-19","pret":-0.00274,"close":7.08}
{"ticker":"AGRX","date":"2015-10-20","pret":-0.02222,"close":6.94}
{"ticker":"AGRX","date":"2015-10-21","pret":-0.02561,"close":6.76}
{"ticker":"AGRX","date":"2015-10-22","pret":-0.02038,"close":6.7}
{"ticker":"AGRX","date":"2015-10-23","pret":-0.0059,"close":6.96}
{"ticker":"AGRX","date":"2015-10-26","pret":0.02628,"close":6.92}
{"ticker":"AGRX","date":"2015-10-27","pret":-0.00578,"close":6.83}
{"ticker":"AGRX","date":"2015-10-28","pret":-0.01166,"close":7.1}
{"ticker":"AGRX","date":"2015-10-29","pret":0.04445,"close":7.38}
{"ticker":"AGRX","date":"2015-10-30","pret":0.03987,"close":7.94}
{"ticker":"AGRX","date":"2015-11-02","pret":0.06395,"close":8.14}
{"ticker":"AGRX","date":"2015-11-03","pret":0.03234,"close":8.03}
{"ticker":"AGRX","date":"2015-11-04","pret":-0.01356,"close":8.14}
{"ticker":"AGRX","date":"2015-11-05","pret":0.0111,"close":8.04}
{"ticker":"AGRX","date":"2015-11-06","pret":-0.01858,"close":8.13}
{"ticker":"AGRX","date":"2015-11-09","pret":-0.00879,"close":8.32}
{"ticker":"AGRX","date":"2015-11-10","pret":0.0456,"close":8.29}
{"ticker":"AGRX","date":"2015-11-11","pret":-0.00121,"close":8.18}
{"ticker":"AGRX","date":"2015-11-12","pret":-0.01826,"close":7.8}
{"ticker":"AGRX","date":"2015-11-13","pret":-0.05817,"close":7.66}
{"ticker":"AGRX","date":"2015-11-16","pret":-0.00261,"close":8}
{"ticker":"AGRX","date":"2015-11-17","pret":0.03085,"close":7.85}
{"ticker":"AGRX","date":"2015-11-18","pret":-0.0038,"close":7.85}
{"ticker":"AGRX","date":"2015-11-19","pret":-0.00127,"close":7.89}
{"ticker":"AGRX","date":"2015-11-20","pret":0.01138,"close":7.98}
{"ticker":"AGRX","date":"2015-11-23","pret":-0.00126,"close":7.94}
{"ticker":"AGRX","date":"2015-11-24","pret":-0.00758,"close":8.24}
{"ticker":"AGRX","date":"2015-11-25","pret":0.01386,"close":8.55}
{"ticker":"AGRX","date":"2015-11-26"}
{"ticker":"AGRX","date":"2015-11-27","pret":0.06657,"close":8.82}
{"ticker":"AGRX","date":"2015-11-30","pret":0.03679,"close":8.92}
{"ticker":"AGRX","date":"2015-12-01","pret":0.01234,"close":8.99}
{"ticker":"AGRX","date":"2015-12-02","pret":0.00334,"close":8.98}
{"ticker":"AGRX","date":"2015-12-03","pret":0.00443,"close":9.02}
{"ticker":"AGRX","date":"2015-12-04","pret":0,"close":9.35}
{"ticker":"AGRX","date":"2015-12-07","pret":0.0262,"close":8.81}
{"ticker":"AGRX","date":"2015-12-08","pret":-0.06569,"close":8.69}
{"ticker":"AGRX","date":"2015-12-09","pret":-0.00577,"close":7.85}
{"ticker":"AGRX","date":"2015-12-10","pret":-0.09208,"close":7.77}
{"ticker":"AGRX","date":"2015-12-11","pret":-0.04676,"close":7.34}
{"ticker":"AGRX","date":"2015-12-14","pret":-0.02559,"close":7.34}
{"ticker":"AGRX","date":"2015-12-15","pret":-0.02766,"close":7.44}
{"ticker":"AGRX","date":"2015-12-16","pret":0.05458,"close":7.64}
{"ticker":"AGRX","date":"2015-12-17"}
{"ticker":"AGRX","date":"2015-12-18","pret":0.00925,"close":7.72}
{"ticker":"AGRX","date":"2015-12-21","pret":0.00786,"close":7.8}
{"ticker":"AGRX","date":"2015-12-22","pret":0.01683,"close":7.67}
{"ticker":"AGRX","date":"2015-12-23","pret":-0.01683,"close":8.1}
{"ticker":"AGRX","date":"2015-12-24","pret":0.01297,"close":8.14}
{"ticker":"AGRX","date":"2015-12-28","pret":0.03917,"close":8.48}
{"ticker":"AGRX","date":"2015-12-29","pret":0.06128,"close":8.91}
{"ticker":"AGRX","date":"2015-12-30","pret":0.05994,"close":9.98}
{"ticker":"AGRX","date":"2015-12-31","pret":0.09321,"close":9.76}
{"ticker":"AGRX","date":"2016-01-04","pret":-0.05869,"close":9.45}
{"ticker":"AGRX","date":"2016-01-05","pret":-0.01711,"close":8.94}
{"ticker":"AGTC","date":"2015-01-02","pret":-0.02254,"close":21.31}
{"ticker":"AGTC","date":"2015-01-05","pret":0.01508,"close":21.22}
{"ticker":"AGTC","date":"2015-01-06","pret":0.0014,"close":20.38}
{"ticker":"AGTC","date":"2015-01-07","pret":-0.04588,"close":21.3}
{"ticker":"AGTC","date":"2015-01-08","pret":0.04914,"close":21.49}
{"ticker":"AGTC","date":"2015-01-09","pret":0.0014,"close":21.26}
{"ticker":"AGTC","date":"2015-01-12","pret":-0.0164,"close":21.05}
{"ticker":"AGTC","date":"2015-01-13","pret":-0.00521,"close":21.29}
{"ticker":"AGTC","date":"2015-01-14","pret":0.02718,"close":22.88}
{"ticker":"AGTC","date":"2015-01-15","pret":0.05531,"close":22.67}
{"ticker":"AGTC","date":"2015-01-16","pret":-0.0079,"close":22.97}
{"ticker":"AGTC","date":"2015-01-20","pret":0.02353,"close":24.48}
{"ticker":"AGTC","date":"2015-01-21","pret":0.0557,"close":24.55}
{"ticker":"AGTC","date":"2015-01-22","pret":0.00488,"close":24.49}
{"ticker":"AGTC","date":"2015-01-23","pret":-0.01306,"close":24.02}
{"ticker":"AGTC","date":"2015-01-26","pret":-0.00825,"close":24.3}
{"ticker":"AGTC","date":"2015-01-27","pret":-0.00415,"close":24.42}
{"ticker":"AGTC","date":"2015-01-28","pret":0.0165,"close":24.43}
{"ticker":"AGTC","date":"2015-01-29","pret":-0.02652,"close":24.62}
{"ticker":"AGTC","date":"2015-01-30","pret":0.02693,"close":24.98}
{"ticker":"AGTC","date":"2015-02-02","pret":0.02901,"close":23.18}
{"ticker":"AGTC","date":"2015-02-03","pret":-0.0572,"close":22.47}
{"ticker":"AGTC","date":"2015-02-04","pret":-0.06695,"close":21.56}
{"ticker":"AGTC","date":"2015-02-05","pret":-0.03244,"close":23.65}
{"ticker":"AGTC","date":"2015-02-06","pret":0.1061,"close":23.8}
{"ticker":"AGTC","date":"2015-02-09","pret":-0.00042,"close":23.8}
{"ticker":"AGTC","date":"2015-02-10","pret":-0.01601,"close":23.96}
{"ticker":"AGTC","date":"2015-02-11","pret":0.02142,"close":23.42}
{"ticker":"AGTC","date":"2015-02-12","pret":-0.00333,"close":24.68}
{"ticker":"AGTC","date":"2015-02-13","pret":0.02715,"close":24.49}
{"ticker":"AGTC","date":"2015-02-17","pret":0.00081,"close":24.58}
{"ticker":"AGTC","date":"2015-02-18","pret":-0.01966,"close":24.62}
{"ticker":"AGTC","date":"2015-02-19","pret":0.02006,"close":22.97}
{"ticker":"AGTC","date":"2015-02-20","pret":-0.06532,"close":22.73}
{"ticker":"AGTC","date":"2015-02-23","pret":-0.01702,"close":22.34}
{"ticker":"AGTC","date":"2015-02-24","pret":-0.0124,"close":21.36}
{"ticker":"AGTC","date":"2015-02-25","pret":-0.04979,"close":21.35}
{"ticker":"AGTC","date":"2015-02-26","pret":0.00047,"close":21.69}
{"ticker":"AGTC","date":"2015-02-27","pret":0.02405,"close":20.29}
{"ticker":"AGTC","date":"2015-03-02","pret":-0.07841,"close":20.24}
{"ticker":"AGTC","date":"2015-03-03","pret":0.00395,"close":20.59}
{"ticker":"AGTC","date":"2015-03-04","pret":0.0054,"close":20.4}
{"ticker":"AGTC","date":"2015-03-05","pret":0.0194,"close":20.95}
{"ticker":"AGTC","date":"2015-03-06","pret":0.00766,"close":20.34}
{"ticker":"AGTC","date":"2015-03-09","pret":-0.03246,"close":20.76}
{"ticker":"AGTC","date":"2015-03-10","pret":0.03341,"close":21.77}
{"ticker":"AGTC","date":"2015-03-11","pret":0.04288,"close":22.14}
{"ticker":"AGTC","date":"2015-03-12","pret":0.01494,"close":22.15}
{"ticker":"AGTC","date":"2015-03-13","pret":-0.0036,"close":22.59}
{"ticker":"AGTC","date":"2015-03-16","pret":0.02582,"close":22.73}
{"ticker":"AGTC","date":"2015-03-17","pret":0.01049,"close":22.64}
{"ticker":"AGTC","date":"2015-03-18","pret":-0.00962,"close":22.64}
{"ticker":"AGTC","date":"2015-03-19","pret":-0.00396,"close":22.64}
{"ticker":"AGTC","date":"2015-03-20","pret":-0.0053,"close":22.43}
{"ticker":"AGTC","date":"2015-03-23","pret":-0.01025,"close":21.23}
{"ticker":"AGTC","date":"2015-03-24","pret":-0.05193,"close":21.45}
{"ticker":"AGTC","date":"2015-03-25","pret":0.02054,"close":20.12}
{"ticker":"AGTC","date":"2015-03-26","pret":-0.07881,"close":20.2}
{"ticker":"AGTC","date":"2015-03-27","pret":0.00946,"close":20.01}
{"ticker":"AGTC","date":"2015-03-30","pret":-0.00846,"close":20.82}
{"ticker":"AGTC","date":"2015-03-31","pret":0.04062,"close":19.99}
{"ticker":"AGTC","date":"2015-04-01","pret":-0.04212,"close":20.69}
{"ticker":"AGTC","date":"2015-04-02","pret":0.03297,"close":20.29}
{"ticker":"AGTC","date":"2015-04-06","pret":-0.00729,"close":20.82}
{"ticker":"AGTC","date":"2015-04-07","pret":0.00535,"close":21.1}
{"ticker":"AGTC","date":"2015-04-08","pret":0.02915,"close":22.12}
{"ticker":"AGTC","date":"2015-04-09","pret":0.05096,"close":22.25}
{"ticker":"AGTC","date":"2015-04-10","pret":0.00134,"close":22.44}
{"ticker":"AGTC","date":"2015-04-13","pret":0.01596,"close":22.64}
{"ticker":"AGTC","date":"2015-04-14","pret":-0.00353,"close":22.72}
{"ticker":"AGTC","date":"2015-04-15","pret":0.01098,"close":22.16}
{"ticker":"AGTC","date":"2015-04-16","pret":-0.02252,"close":21.87}
{"ticker":"AGTC","date":"2015-04-17","pret":-0.0313,"close":21.68}
{"ticker":"AGTC","date":"2015-04-20","pret":0.00597,"close":20.91}
{"ticker":"AGTC","date":"2015-04-21","pret":-0.03259,"close":21.43}
{"ticker":"AGTC","date":"2015-04-22","pret":0.01456,"close":20.02}
{"ticker":"AGTC","date":"2015-04-23","pret":-0.06553,"close":21.22}
{"ticker":"AGTC","date":"2015-04-24","pret":0.10844,"close":21.74}
{"ticker":"AGTC","date":"2015-04-27","pret":-0.01622,"close":20.53}
{"ticker":"AGTC","date":"2015-04-28","pret":-0.04268,"close":20.28}
{"ticker":"AGTC","date":"2015-04-29","pret":-0.03865,"close":20.11}
{"ticker":"AGTC","date":"2015-04-30","pret":-0.01389,"close":19.14}
{"ticker":"AGTC","date":"2015-05-01","pret":-0.04391,"close":19.87}
{"ticker":"AGTC","date":"2015-05-04","pret":0.01759,"close":16.77}
{"ticker":"AGTC","date":"2015-05-05","pret":-0.12202,"close":15.82}
{"ticker":"AGTC","date":"2015-05-06","pret":-0.07768,"close":16.73}
{"ticker":"AGTC","date":"2015-05-07","pret":0.04769,"close":18.18}
{"ticker":"AGTC","date":"2015-05-08","pret":0.09504,"close":18.45}
{"ticker":"AGTC","date":"2015-05-11","pret":0.00433,"close":18.07}
{"ticker":"AGTC","date":"2015-05-12","pret":-0.04421,"close":17.9}
{"ticker":"AGTC","date":"2015-05-13","pret":0.01458,"close":17.04}
{"ticker":"AGTC","date":"2015-05-14","pret":-0.05141,"close":16.91}
{"ticker":"AGTC","date":"2015-05-15","pret":-0.01595,"close":17.31}
{"ticker":"AGTC","date":"2015-05-18","pret":0.03166,"close":18.36}
{"ticker":"AGTC","date":"2015-05-19","pret":0.05337,"close":18.1}
{"ticker":"AGTC","date":"2015-05-20","pret":0.00709,"close":19.06}
{"ticker":"AGTC","date":"2015-05-21","pret":0.03417,"close":19.17}
{"ticker":"AGTC","date":"2015-05-22","pret":0.0021,"close":19.09}
{"ticker":"AGTC","date":"2015-05-26","pret":-0.01,"close":19.64}
{"ticker":"AGTC","date":"2015-05-27","pret":0.045,"close":20}
{"ticker":"AGTC","date":"2015-05-28","pret":0.01157,"close":19.92}
{"ticker":"AGTC","date":"2015-05-29","pret":-0.0025,"close":20.05}
{"ticker":"AGTC","date":"2015-06-01","pret":0.0025,"close":19.5}
{"ticker":"AGTC","date":"2015-06-02","pret":-0.03149,"close":19.2}
{"ticker":"AGTC","date":"2015-06-03","pret":-0.01142,"close":19.27}
{"ticker":"AGTC","date":"2015-06-04","pret":-0.00157,"close":18.84}
{"ticker":"AGTC","date":"2015-06-05","pret":-0.02327,"close":19.01}
{"ticker":"AGTC","date":"2015-06-08","pret":0.01064,"close":18.77}
{"ticker":"AGTC","date":"2015-06-09","pret":-0.00904,"close":18.68}
{"ticker":"AGTC","date":"2015-06-10","pret":-0.0016,"close":19.54}
{"ticker":"AGTC","date":"2015-06-11","pret":0.04652,"close":19}
{"ticker":"AGTC","date":"2015-06-12","pret":-0.03482,"close":18.8}
{"ticker":"AGTC","date":"2015-06-15","pret":-0.01707,"close":19.77}
{"ticker":"AGTC","date":"2015-06-16","pret":0.05137,"close":18.39}
{"ticker":"AGTC","date":"2015-06-17","pret":-0.05731,"close":18.16}
{"ticker":"AGTC","date":"2015-06-18","pret":0,"close":18.79}
{"ticker":"AGTC","date":"2015-06-19","pret":0.02088,"close":17.8}
{"ticker":"AGTC","date":"2015-06-22","pret":-0.05166,"close":17.59}
{"ticker":"AGTC","date":"2015-06-23","pret":-0.01462,"close":16.84}
{"ticker":"AGTC","date":"2015-06-24","pret":-0.04873,"close":16.45}
{"ticker":"AGTC","date":"2015-06-25","pret":-0.02164,"close":15.57}
{"ticker":"AGTC","date":"2015-06-26","pret":-0.04791,"close":15.53}
{"ticker":"AGTC","date":"2015-06-29","pret":-0.04231,"close":14.52}
{"ticker":"AGTC","date":"2015-06-30","pret":-0.02832,"close":15.34}
{"ticker":"AGTC","date":"2015-07-01","pret":0.06488,"close":16.26}
{"ticker":"AGTC","date":"2015-07-02","pret":0.19242,"close":19.03}
{"ticker":"AGTC","date":"2015-07-06","pret":0.01,"close":19.42}
{"ticker":"AGTC","date":"2015-07-07","pret":0.01558,"close":18.68}
{"ticker":"AGTC","date":"2015-07-08","pret":-0.0622,"close":18.02}
{"ticker":"AGTC","date":"2015-07-09","pret":0.00383,"close":18.22}
{"ticker":"AGTC","date":"2015-07-10","pret":0.01948,"close":17.82}
{"ticker":"AGTC","date":"2015-07-13","pret":-0.05508,"close":19.5}
{"ticker":"AGTC","date":"2015-07-14","pret":0.11438,"close":18.9}
{"ticker":"AGTC","date":"2015-07-15","pret":-0.03234,"close":18.37}
{"ticker":"AGTC","date":"2015-07-16","pret":-0.03882,"close":19.08}
{"ticker":"AGTC","date":"2015-07-17","pret":0.02992,"close":19.15}
{"ticker":"AGTC","date":"2015-07-20","pret":0.01463,"close":18.52}
{"ticker":"AGTC","date":"2015-07-21","pret":-0.03537,"close":18.48}
{"ticker":"AGTC","date":"2015-07-22","pret":0.00375,"close":18.71}
{"ticker":"AGTC","date":"2015-07-23","pret":-0.00161,"close":18.39}
{"ticker":"AGTC","date":"2015-07-24","pret":-0.01949,"close":17.8}
{"ticker":"AGTC","date":"2015-07-27","pret":-0.04358,"close":17.41}
{"ticker":"AGTC","date":"2015-07-28","pret":-0.0063,"close":18.18}
{"ticker":"AGTC","date":"2015-07-29","pret":0.04495,"close":18.25}
{"ticker":"AGTC","date":"2015-07-30","pret":0,"close":18.16}
{"ticker":"AGTC","date":"2015-07-31","pret":0.00493,"close":18.46}
{"ticker":"AGTC","date":"2015-08-03","pret":0.02857,"close":18.61}
{"ticker":"AGTC","date":"2015-08-04","pret":-0.01553,"close":18.38}
{"ticker":"AGTC","date":"2015-08-05","pret":-0.00595,"close":17.91}
{"ticker":"AGTC","date":"2015-08-06","pret":-0.02975,"close":17.61}
{"ticker":"AGTC","date":"2015-08-07","pret":-0.02779,"close":16.89}
{"ticker":"AGTC","date":"2015-08-10","pret":-0.01682,"close":17.81}
{"ticker":"AGTC","date":"2015-08-11","pret":0.03731,"close":17.65}
{"ticker":"AGTC","date":"2015-08-12","pret":-0.01934,"close":17.6}
{"ticker":"AGTC","date":"2015-08-13","pret":0.00287,"close":16.2}
{"ticker":"AGTC","date":"2015-08-14","pret":-0.08296,"close":15.64}
{"ticker":"AGTC","date":"2015-08-17","pret":-0.03547,"close":15.87}
{"ticker":"AGTC","date":"2015-08-18","pret":0.01979,"close":15.8}
{"ticker":"AGTC","date":"2015-08-19","pret":-0.00825,"close":15.51}
{"ticker":"AGTC","date":"2015-08-20","pret":0.02766,"close":14.98}
{"ticker":"AGTC","date":"2015-08-21","pret":-0.10653,"close":15.74}
{"ticker":"AGTC","date":"2015-08-24","pret":0.02654,"close":15.12}
{"ticker":"AGTC","date":"2015-08-25","pret":0.05552,"close":14.96}
{"ticker":"AGTC","date":"2015-08-26","pret":-0.02119,"close":15.48}
{"ticker":"AGTC","date":"2015-08-27","pret":0.02499,"close":15.9}
{"ticker":"AGTC","date":"2015-08-28","pret":-0.00254,"close":16.69}
{"ticker":"AGTC","date":"2015-08-31","pret":0.04224,"close":16.43}
{"ticker":"AGTC","date":"2015-09-01","pret":-0.02152,"close":15.68}
{"ticker":"AGTC","date":"2015-09-02","pret":-0.01882,"close":16.56}
{"ticker":"AGTC","date":"2015-09-03","pret":0.05003,"close":16.21}
{"ticker":"AGTC","date":"2015-09-04","pret":-0.04371,"close":16.28}
{"ticker":"AGTC","date":"2015-09-08","pret":0.04009,"close":16.96}
{"ticker":"AGTC","date":"2015-09-09","pret":0.0292,"close":15.28}
{"ticker":"AGTC","date":"2015-09-10","pret":-0.11105,"close":15.51}
{"ticker":"AGTC","date":"2015-09-11","pret":-0.01454,"close":13.88}
{"ticker":"AGTC","date":"2015-09-14","pret":-0.07606,"close":14.43}
{"ticker":"AGTC","date":"2015-09-15","pret":0.0346,"close":14.72}
{"ticker":"AGTC","date":"2015-09-16","pret":0.01856,"close":14.83}
{"ticker":"AGTC","date":"2015-09-17","pret":0.00272,"close":15.84}
{"ticker":"AGTC","date":"2015-09-18","pret":0.0587,"close":15.86}
{"ticker":"AGTC","date":"2015-09-21","pret":0.02092,"close":14.98}
{"ticker":"AGTC","date":"2015-09-22","pret":-0.08235,"close":13.95}
{"ticker":"AGTC","date":"2015-09-23","pret":-0.046,"close":13.49}
{"ticker":"AGTC","date":"2015-09-24","pret":-0.04598,"close":13.8}
{"ticker":"AGTC","date":"2015-09-25","pret":0.03233,"close":13}
{"ticker":"AGTC","date":"2015-09-28","pret":-0.06189,"close":12.81}
{"ticker":"AGTC","date":"2015-09-29","pret":-0.01161,"close":12.85}
{"ticker":"AGTC","date":"2015-09-30","pret":0.01544,"close":13.14}
{"ticker":"AGTC","date":"2015-10-01","pret":0,"close":12.86}
{"ticker":"AGTC","date":"2015-10-02","pret":-0.03588,"close":13.04}
{"ticker":"AGTC","date":"2015-10-05","pret":0.07717,"close":13.64}
{"ticker":"AGTC","date":"2015-10-06","pret":-0.00442,"close":12.77}
{"ticker":"AGTC","date":"2015-10-07","pret":-0.07434,"close":13.02}
{"ticker":"AGTC","date":"2015-10-08","pret":0.04359,"close":12.92}
{"ticker":"AGTC","date":"2015-10-09","pret":-0.01072,"close":13.27}
{"ticker":"AGTC","date":"2015-10-12","pret":0.01072,"close":13.14}
{"ticker":"AGTC","date":"2015-10-13","pret":-0.01303,"close":12.74}
{"ticker":"AGTC","date":"2015-10-14","pret":-0.00775,"close":12.78}
{"ticker":"AGTC","date":"2015-10-15","pret":-0.01252,"close":13.22}
{"ticker":"AGTC","date":"2015-10-16","pret":0.04616,"close":13.07}
{"ticker":"AGTC","date":"2015-10-19","pret":-0.01744,"close":12.93}
{"ticker":"AGTC","date":"2015-10-20","pret":-0.01077,"close":12.67}
{"ticker":"AGTC","date":"2015-10-21","pret":-0.01638,"close":12.65}
{"ticker":"AGTC","date":"2015-10-22","pret":0.00236,"close":12.56}
{"ticker":"AGTC","date":"2015-10-23","pret":0.0047,"close":12.52}
{"ticker":"AGTC","date":"2015-10-26","pret":-0.03011,"close":12.35}
{"ticker":"AGTC","date":"2015-10-27","pret":-0.00808,"close":12.41}
{"ticker":"AGTC","date":"2015-10-28","pret":0.01289,"close":12.19}
{"ticker":"AGTC","date":"2015-10-29","pret":-0.02513,"close":12.2}
{"ticker":"AGTC","date":"2015-10-30","pret":0.00655,"close":12}
{"ticker":"AGTC","date":"2015-11-02","pret":-0.02144,"close":13.03}
{"ticker":"AGTC","date":"2015-11-03","pret":0.07619,"close":13.08}
{"ticker":"AGTC","date":"2015-11-04","pret":0.00999,"close":13.79}
{"ticker":"AGTC","date":"2015-11-05","pret":0.04995,"close":13.19}
{"ticker":"AGTC","date":"2015-11-06","pret":-0.16402,"close":13.02}
{"ticker":"AGTC","date":"2015-11-09","pret":0.1033,"close":13.81}
{"ticker":"AGTC","date":"2015-11-10","pret":0.06072,"close":15.34}
{"ticker":"AGTC","date":"2015-11-11","pret":0.11786,"close":15.05}
{"ticker":"AGTC","date":"2015-11-12","pret":-0.03687,"close":15.35}
{"ticker":"AGTC","date":"2015-11-13","pret":0.02974,"close":15.92}
{"ticker":"AGTC","date":"2015-11-16","pret":0.0314,"close":16}
{"ticker":"AGTC","date":"2015-11-17","pret":0.01503,"close":15.9}
{"ticker":"AGTC","date":"2015-11-18","pret":-0.01125,"close":16.77}
{"ticker":"AGTC","date":"2015-11-19","pret":0.05622,"close":16.06}
{"ticker":"AGTC","date":"2015-11-20","pret":-0.0363,"close":16.63}
{"ticker":"AGTC","date":"2015-11-23","pret":0.02254,"close":16.17}
{"ticker":"AGTC","date":"2015-11-24","pret":-0.0281,"close":16.45}
{"ticker":"AGTC","date":"2015-11-25","pret":0.01354,"close":16.64}
{"ticker":"AGTC","date":"2015-11-26"}
{"ticker":"AGTC","date":"2015-11-27","pret":0.01577,"close":16.66}
{"ticker":"AGTC","date":"2015-11-30","pret":0.003,"close":17.04}
{"ticker":"AGTC","date":"2015-12-01","pret":0.02313,"close":17.09}
{"ticker":"AGTC","date":"2015-12-02","pret":-0.00176,"close":17.17}
{"ticker":"AGTC","date":"2015-12-03","pret":0.01399,"close":16.94}
{"ticker":"AGTC","date":"2015-12-04","pret":0.02176,"close":17.13}
{"ticker":"AGTC","date":"2015-12-07","pret":-0.0387,"close":16.67}
{"ticker":"AGTC","date":"2015-12-08","pret":-0.02625,"close":17.14}
{"ticker":"AGTC","date":"2015-12-09","pret":0.03971,"close":15.99}
{"ticker":"AGTC","date":"2015-12-10","pret":-0.07415,"close":16.25}
{"ticker":"AGTC","date":"2015-12-11","pret":0.00312,"close":16.19}
{"ticker":"AGTC","date":"2015-12-14","pret":0.01302,"close":16.38}
{"ticker":"AGTC","date":"2015-12-15","pret":0.01891,"close":17.18}
{"ticker":"AGTC","date":"2015-12-16","pret":0.05295,"close":17.86}
{"ticker":"AGTC","date":"2015-12-17"}
{"ticker":"AGTC","date":"2015-12-18","pret":0.04482,"close":17.94}
{"ticker":"AGTC","date":"2015-12-21","pret":-0.00219,"close":19.47}
{"ticker":"AGTC","date":"2015-12-22","pret":0.06998,"close":19.48}
{"ticker":"AGTC","date":"2015-12-23","pret":0.00917,"close":20.43}
{"ticker":"AGTC","date":"2015-12-24","pret":0.03294,"close":20.34}
{"ticker":"AGTC","date":"2015-12-28","pret":0.00147,"close":21.14}
{"ticker":"AGTC","date":"2015-12-29","pret":0.04035,"close":20.86}
{"ticker":"AGTC","date":"2015-12-30","pret":-0.02141,"close":20.27}
{"ticker":"AGTC","date":"2015-12-31","pret":-0.0283,"close":20.4}
{"ticker":"AGTC","date":"2016-01-04","pret":-0.00695,"close":19.8}
{"ticker":"AGTC","date":"2016-01-05","pret":-0.01002,"close":19.83}
{"ticker":"AGX","date":"2015-01-02","pret":-0.01267,"close":33.52}
{"ticker":"AGX","date":"2015-01-05","pret":-0.01133,"close":33.15}
{"ticker":"AGX","date":"2015-01-06","pret":-0.0024,"close":32.73}
{"ticker":"AGX","date":"2015-01-07","pret":-0.00785,"close":32.93}
{"ticker":"AGX","date":"2015-01-08","pret":0.00544,"close":32.75}
{"ticker":"AGX","date":"2015-01-09","pret":-0.0158,"close":32.21}
{"ticker":"AGX","date":"2015-01-12","pret":-0.01543,"close":31.08}
{"ticker":"AGX","date":"2015-01-13","pret":-0.03191,"close":31.78}
{"ticker":"AGX","date":"2015-01-14","pret":0.00863,"close":32.09}
{"ticker":"AGX","date":"2015-01-15","pret":0.027,"close":30.63}
{"ticker":"AGX","date":"2015-01-16","pret":-0.05869,"close":31.99}
{"ticker":"AGX","date":"2015-01-20","pret":0.04654,"close":30.63}
{"ticker":"AGX","date":"2015-01-21","pret":-0.04884,"close":30.49}
{"ticker":"AGX","date":"2015-01-22","pret":0.01081,"close":31.82}
{"ticker":"AGX","date":"2015-01-23","pret":0.03079,"close":31.65}
{"ticker":"AGX","date":"2015-01-26","pret":0.00284,"close":31.94}
{"ticker":"AGX","date":"2015-01-27","pret":-0.00727,"close":31.61}
{"ticker":"AGX","date":"2015-01-28","pret":0.00254,"close":30.82}
{"ticker":"AGX","date":"2015-01-29","pret":-0.01691,"close":32.13}
{"ticker":"AGX","date":"2015-01-30","pret":0.02385,"close":30.41}
{"ticker":"AGX","date":"2015-02-02","pret":-0.04829,"close":31.43}
{"ticker":"AGX","date":"2015-02-03","pret":0.05111,"close":32.29}
{"ticker":"AGX","date":"2015-02-04","pret":-0.00282,"close":31.68}
{"ticker":"AGX","date":"2015-02-05","pret":-0.00599,"close":32.35}
{"ticker":"AGX","date":"2015-02-06","pret":0.02096,"close":32.35}
{"ticker":"AGX","date":"2015-02-09","pret":-0.0059,"close":31.79}
{"ticker":"AGX","date":"2015-02-10","pret":-0.00094,"close":31.35}
{"ticker":"AGX","date":"2015-02-11","pret":-0.02142,"close":31.97}
{"ticker":"AGX","date":"2015-02-12","pret":0.0264,"close":32.22}
{"ticker":"AGX","date":"2015-02-13","pret":0.00557,"close":32.14}
{"ticker":"AGX","date":"2015-02-17","pret":-0.01054,"close":31.92}
{"ticker":"AGX","date":"2015-02-18","pret":-0.00971,"close":32.28}
{"ticker":"AGX","date":"2015-02-19","pret":0.01313,"close":33.12}
{"ticker":"AGX","date":"2015-02-20","pret":0.0315,"close":33.01}
{"ticker":"AGX","date":"2015-02-23","pret":-0.01242,"close":32.55}
{"ticker":"AGX","date":"2015-02-24","pret":-0.0003,"close":32.85}
{"ticker":"AGX","date":"2015-02-25","pret":0.00608,"close":33.71}
{"ticker":"AGX","date":"2015-02-26","pret":0.02395,"close":33.27}
{"ticker":"AGX","date":"2015-02-27","pret":-0.0149,"close":32.43}
{"ticker":"AGX","date":"2015-03-02","pret":-0.02894,"close":33.01}
{"ticker":"AGX","date":"2015-03-03","pret":0.01259,"close":33.06}
{"ticker":"AGX","date":"2015-03-04","pret":0.00487,"close":32.72}
{"ticker":"AGX","date":"2015-03-05","pret":-0.01038,"close":32.47}
{"ticker":"AGX","date":"2015-03-06","pret":-0.01484,"close":31.63}
{"ticker":"AGX","date":"2015-03-09","pret":-0.00719,"close":32.49}
{"ticker":"AGX","date":"2015-03-10","pret":0.00219,"close":31.3}
{"ticker":"AGX","date":"2015-03-11","pret":-0.01229,"close":31.59}
{"ticker":"AGX","date":"2015-03-12","pret":0.00821,"close":32.8}
{"ticker":"AGX","date":"2015-03-13","pret":0.02729,"close":32.4}
{"ticker":"AGX","date":"2015-03-16","pret":-0.00799,"close":33.39}
{"ticker":"AGX","date":"2015-03-17","pret":0.02256,"close":33.11}
{"ticker":"AGX","date":"2015-03-18","pret":-0.00211,"close":34.47}
{"ticker":"AGX","date":"2015-03-19","pret":0.03182,"close":33.61}
{"ticker":"AGX","date":"2015-03-20","pret":-0.01089,"close":33.95}
{"ticker":"AGX","date":"2015-03-23","pret":0.00295,"close":34.21}
{"ticker":"AGX","date":"2015-03-24","pret":0.00236,"close":35.7}
{"ticker":"AGX","date":"2015-03-25","pret":0.05357,"close":34.29}
{"ticker":"AGX","date":"2015-03-26","pret":-0.04653,"close":34.53}
{"ticker":"AGX","date":"2015-03-27","pret":0.0067,"close":34.68}
{"ticker":"AGX","date":"2015-03-30","pret":0.01068,"close":35.74}
{"ticker":"AGX","date":"2015-03-31","pret":0.01511,"close":36.17}
{"ticker":"AGX","date":"2015-04-01","pret":0.016,"close":36.28}
{"ticker":"AGX","date":"2015-04-02","pret":0.01135,"close":36.67}
{"ticker":"AGX","date":"2015-04-06","pret":-0.00055,"close":37.16}
{"ticker":"AGX","date":"2015-04-07","pret":0.01612,"close":36.88}
{"ticker":"AGX","date":"2015-04-08","pret":0.00271,"close":37.09}
{"ticker":"AGX","date":"2015-04-09","pret":0.00243,"close":36.48}
{"ticker":"AGX","date":"2015-04-10","pret":-0.02291,"close":34.44}
{"ticker":"AGX","date":"2015-04-13","pret":-0.05122,"close":33.7}
{"ticker":"AGX","date":"2015-04-14","pret":-0.0158,"close":35.07}
{"ticker":"AGX","date":"2015-04-15","pret":0.0345,"close":35.54}
{"ticker":"AGX","date":"2015-04-16","pret":0.0054,"close":32.68}
{"ticker":"AGX","date":"2015-04-17","pret":-0.08177,"close":32.33}
{"ticker":"AGX","date":"2015-04-20","pret":0.00736,"close":32.29}
{"ticker":"AGX","date":"2015-04-21","pret":-0.00674,"close":33.13}
{"ticker":"AGX","date":"2015-04-22","pret":0.00979,"close":33.03}
{"ticker":"AGX","date":"2015-04-23","pret":0.00456,"close":33.01}
{"ticker":"AGX","date":"2015-04-24","pret":0.00272,"close":32.57}
{"ticker":"AGX","date":"2015-04-27","pret":-0.00485,"close":32.91}
{"ticker":"AGX","date":"2015-04-28","pret":0.00121,"close":33.76}
{"ticker":"AGX","date":"2015-04-29","pret":0.01952,"close":33.19}
{"ticker":"AGX","date":"2015-04-30","pret":-0.01077,"close":32.31}
{"ticker":"AGX","date":"2015-05-01","pret":-0.02651,"close":32.24}
{"ticker":"AGX","date":"2015-05-04","pret":0.00062,"close":32.38}
{"ticker":"AGX","date":"2015-05-05","pret":-0.00309,"close":32.24}
{"ticker":"AGX","date":"2015-05-06","pret":0.0074,"close":31.78}
{"ticker":"AGX","date":"2015-05-07","pret":-0.0252,"close":32.47}
{"ticker":"AGX","date":"2015-05-08","pret":0.03285,"close":32.57}
{"ticker":"AGX","date":"2015-05-11","pret":-0.01227,"close":32.81}
{"ticker":"AGX","date":"2015-05-12","pret":-0.00247,"close":32.63}
{"ticker":"AGX","date":"2015-05-13","pret":0.01291,"close":34.29}
{"ticker":"AGX","date":"2015-05-14","pret":0.04946,"close":35.79}
{"ticker":"AGX","date":"2015-05-15","pret":0.03793,"close":35.63}
{"ticker":"AGX","date":"2015-05-18","pret":-0.00308,"close":35.89}
{"ticker":"AGX","date":"2015-05-19","pret":0,"close":34.57}
{"ticker":"AGX","date":"2015-05-20","pret":-0.02386,"close":35.33}
{"ticker":"AGX","date":"2015-05-21","pret":0.01342,"close":36}
{"ticker":"AGX","date":"2015-05-22","pret":0.02105,"close":35.65}
{"ticker":"AGX","date":"2015-05-26","pret":-0.00809,"close":35.29}
{"ticker":"AGX","date":"2015-05-27","pret":-0.01382,"close":35.8}
{"ticker":"AGX","date":"2015-05-28","pret":0.00707,"close":35.78}
{"ticker":"AGX","date":"2015-05-29","pret":0.00674,"close":35.78}
{"ticker":"AGX","date":"2015-06-01","pret":0.01086,"close":35.73}
{"ticker":"AGX","date":"2015-06-02","pret":-0.01367,"close":35.75}
{"ticker":"AGX","date":"2015-06-03","pret":0.00644,"close":36.78}
{"ticker":"AGX","date":"2015-06-04","pret":0.01742,"close":36.3}
{"ticker":"AGX","date":"2015-06-05","pret":-0.00605,"close":37.07}
{"ticker":"AGX","date":"2015-06-08","pret":0.03523,"close":38.04}
{"ticker":"AGX","date":"2015-06-09","pret":0.01428,"close":38.14}
{"ticker":"AGX","date":"2015-06-10","pret":0.01097,"close":38.17}
{"ticker":"AGX","date":"2015-06-11","pret":-0.01044,"close":39.4}
{"ticker":"AGX","date":"2015-06-12","pret":0.02667,"close":39.59}
{"ticker":"AGX","date":"2015-06-15","pret":0.00966,"close":39.85}
{"ticker":"AGX","date":"2015-06-16","pret":0.01082,"close":39.49}
{"ticker":"AGX","date":"2015-06-17","pret":-0.00653,"close":39.44}
{"ticker":"AGX","date":"2015-06-18","pret":-0.00328,"close":39.77}
{"ticker":"AGX","date":"2015-06-19","pret":0.00956,"close":39.59}
{"ticker":"AGX","date":"2015-06-22","pret":0.00425,"close":39.46}
{"ticker":"AGX","date":"2015-06-23","pret":-0.01128,"close":39.5}
{"ticker":"AGX","date":"2015-06-24","pret":-0.00937,"close":39.74}
{"ticker":"AGX","date":"2015-06-25","pret":0.01741,"close":39.84}
{"ticker":"AGX","date":"2015-06-26","pret":-0.00225,"close":39.94}
{"ticker":"AGX","date":"2015-06-29","pret":-0.00125,"close":39.27}
{"ticker":"AGX","date":"2015-06-30","pret":-0.00604,"close":40.33}
{"ticker":"AGX","date":"2015-07-01","pret":0.02346,"close":40.48}
{"ticker":"AGX","date":"2015-07-02","pret":-0.00346,"close":40}
{"ticker":"AGX","date":"2015-07-06","pret":-0.01672,"close":40.02}
{"ticker":"AGX","date":"2015-07-07","pret":0.00477,"close":39.65}
{"ticker":"AGX","date":"2015-07-08","pret":-0.01489,"close":38.91}
{"ticker":"AGX","date":"2015-07-09","pret":0.00608,"close":38.98}
{"ticker":"AGX","date":"2015-07-10","pret":0.00076,"close":39.97}
{"ticker":"AGX","date":"2015-07-13","pret":0.0073,"close":39.59}
{"ticker":"AGX","date":"2015-07-14","pret":-0.00755,"close":39.58}
{"ticker":"AGX","date":"2015-07-15","pret":0.00428,"close":39.48}
{"ticker":"AGX","date":"2015-07-16","pret":0.00427,"close":39.23}
{"ticker":"AGX","date":"2015-07-17","pret":-0.0159,"close":39.49}
{"ticker":"AGX","date":"2015-07-20","pret":0.00609,"close":38.65}
{"ticker":"AGX","date":"2015-07-21","pret":-0.02458,"close":39.18}
{"ticker":"AGX","date":"2015-07-22","pret":0.01185,"close":39.25}
{"ticker":"AGX","date":"2015-07-23","pret":0.00536,"close":38.59}
{"ticker":"AGX","date":"2015-07-24","pret":-0.02033,"close":37.13}
{"ticker":"AGX","date":"2015-07-27","pret":-0.03843,"close":37.38}
{"ticker":"AGX","date":"2015-07-28","pret":0.00834,"close":37.99}
{"ticker":"AGX","date":"2015-07-29","pret":0.01357,"close":38.44}
{"ticker":"AGX","date":"2015-07-30","pret":0.01652,"close":39.02}
{"ticker":"AGX","date":"2015-07-31","pret":0.01906,"close":38.88}
{"ticker":"AGX","date":"2015-08-03","pret":-0.01284,"close":38.37}
{"ticker":"AGX","date":"2015-08-04","pret":-0.00987,"close":38.21}
{"ticker":"AGX","date":"2015-08-05","pret":0.0065,"close":37.8}
{"ticker":"AGX","date":"2015-08-06","pret":-0.01436,"close":39.36}
{"ticker":"AGX","date":"2015-08-07","pret":0.03464,"close":38.89}
{"ticker":"AGX","date":"2015-08-10","pret":-0.01073,"close":38.87}
{"ticker":"AGX","date":"2015-08-11","pret":-0.0067,"close":38.39}
{"ticker":"AGX","date":"2015-08-12","pret":-0.01747,"close":38.86}
{"ticker":"AGX","date":"2015-08-13","pret":0.02057,"close":41.41}
{"ticker":"AGX","date":"2015-08-14","pret":0.06848,"close":40.52}
{"ticker":"AGX","date":"2015-08-17","pret":-0.02881,"close":40.5}
{"ticker":"AGX","date":"2015-08-18","pret":-0.00447,"close":39.03}
{"ticker":"AGX","date":"2015-08-19","pret":-0.0352,"close":39}
{"ticker":"AGX","date":"2015-08-20","pret":0.00077,"close":38.4}
{"ticker":"AGX","date":"2015-08-21","pret":-0.03913,"close":38.47}
{"ticker":"AGX","date":"2015-08-24","pret":-0.01565,"close":37.59}
{"ticker":"AGX","date":"2015-08-25","pret":0.04858,"close":36.98}
{"ticker":"AGX","date":"2015-08-26","pret":-0.02865,"close":37.11}
{"ticker":"AGX","date":"2015-08-27","pret":-0.00428,"close":38.01}
{"ticker":"AGX","date":"2015-08-28","pret":0.01752,"close":38.73}
{"ticker":"AGX","date":"2015-08-31","pret":0.01722,"close":39.15}
{"ticker":"AGX","date":"2015-09-01","pret":0.00799,"close":38.53}
{"ticker":"AGX","date":"2015-09-02","pret":-0.00695,"close":38.56}
{"ticker":"AGX","date":"2015-09-03","pret":-0.00414,"close":39.04}
{"ticker":"AGX","date":"2015-09-04","pret":-0.00026,"close":39.31}
{"ticker":"AGX","date":"2015-09-08","pret":0.02891,"close":39.25}
{"ticker":"AGX","date":"2015-09-09","pret":0.01402,"close":40.98}
{"ticker":"AGX","date":"2015-09-10","pret":0.00891,"close":38.31}
{"ticker":"AGX","date":"2015-09-11","pret":-0.05966,"close":38.57}
{"ticker":"AGX","date":"2015-09-14","pret":0.01712,"close":39.97}
{"ticker":"AGX","date":"2015-09-15","pret":0.02689,"close":38.62}
{"ticker":"AGX","date":"2015-09-16","pret":-0.02921,"close":38.31}
{"ticker":"AGX","date":"2015-09-17","pret":-0.01402,"close":38.52}
{"ticker":"AGX","date":"2015-09-18","pret":-0.0055,"close":38.03}
{"ticker":"AGX","date":"2015-09-21","pret":0.00498,"close":37.85}
{"ticker":"AGX","date":"2015-09-22","pret":-0.01528,"close":36.25}
{"ticker":"AGX","date":"2015-09-23","pret":-0.0354,"close":35.35}
{"ticker":"AGX","date":"2015-09-24","pret":-0.02988,"close":35.85}
{"ticker":"AGX","date":"2015-09-25","pret":0.01351,"close":35.09}
{"ticker":"AGX","date":"2015-09-28","pret":-0.02148,"close":33.45}
{"ticker":"AGX","date":"2015-09-29","pret":-0.04321,"close":33.84}
{"ticker":"AGX","date":"2015-09-30","pret":0.01422,"close":34.68}
{"ticker":"AGX","date":"2015-10-01","pret":0.02124,"close":34.42}
{"ticker":"AGX","date":"2015-10-02","pret":-0.01479,"close":35.05}
{"ticker":"AGX","date":"2015-10-05","pret":0.037,"close":35.54}
{"ticker":"AGX","date":"2015-10-06","pret":0.00394,"close":35.96}
{"ticker":"AGX","date":"2015-10-07","pret":0.01337,"close":35.77}
{"ticker":"AGX","date":"2015-10-08","pret":-0.01506,"close":36.15}
{"ticker":"AGX","date":"2015-10-09","pret":0.0214,"close":36.6}
{"ticker":"AGX","date":"2015-10-12","pret":0.00494,"close":35.57}
{"ticker":"AGX","date":"2015-10-13","pret":-0.04277,"close":35.27}
{"ticker":"AGX","date":"2015-10-14","pret":0.00853,"close":35.5}
{"ticker":"AGX","date":"2015-10-15","pret":0.01238,"close":36.4}
{"ticker":"AGX","date":"2015-10-16","pret":0.02158,"close":35.76}
{"ticker":"AGX","date":"2015-10-19","pret":-0.02804,"close":35.87}
{"ticker":"AGX","date":"2015-10-20","pret":0.00785,"close":36.01}
{"ticker":"AGX","date":"2015-10-21","pret":0.0064,"close":35.68}
{"ticker":"AGX","date":"2015-10-22","pret":-0.00836,"close":36.29}
{"ticker":"AGX","date":"2015-10-23","pret":0.02105,"close":37.59}
{"ticker":"AGX","date":"2015-10-26","pret":0.02383,"close":36.41}
{"ticker":"AGX","date":"2015-10-27","pret":-0.02988,"close":35.03}
{"ticker":"AGX","date":"2015-10-28","pret":-0.03364,"close":36.56}
{"ticker":"AGX","date":"2015-10-29","pret":0.03557,"close":36.2}
{"ticker":"AGX","date":"2015-10-30","pret":-0.00552,"close":36.95}
{"ticker":"AGX","date":"2015-11-02","pret":0.02298,"close":37.27}
{"ticker":"AGX","date":"2015-11-03","pret":0.00728,"close":37.21}
{"ticker":"AGX","date":"2015-11-04","pret":-0.00107,"close":37.23}
{"ticker":"AGX","date":"2015-11-05","pret":-0.0035,"close":36.96}
{"ticker":"AGX","date":"2015-11-06","pret":-0.00758,"close":37.72}
{"ticker":"AGX","date":"2015-11-09","pret":0.02151,"close":36.73}
{"ticker":"AGX","date":"2015-11-10","pret":-0.02477,"close":37.1}
{"ticker":"AGX","date":"2015-11-11","pret":0.01138,"close":37.63}
{"ticker":"AGX","date":"2015-11-12","pret":0.0035,"close":36.75}
{"ticker":"AGX","date":"2015-11-13","pret":-0.01761,"close":36.57}
{"ticker":"AGX","date":"2015-11-16","pret":-0.00219,"close":36.45}
{"ticker":"AGX","date":"2015-11-17","pret":-0.00192,"close":37.43}
{"ticker":"AGX","date":"2015-11-18","pret":0.02788,"close":38.69}
{"ticker":"AGX","date":"2015-11-19","pret":0.0292,"close":39.82}
{"ticker":"AGX","date":"2015-11-20","pret":0.0389,"close":39.63}
{"ticker":"AGX","date":"2015-11-23","pret":-0.01179,"close":38.86}
{"ticker":"AGX","date":"2015-11-24","pret":-0.02478,"close":39.46}
{"ticker":"AGX","date":"2015-11-25","pret":0.01234,"close":39.38}
{"ticker":"AGX","date":"2015-11-26"}
{"ticker":"AGX","date":"2015-11-27","pret":0.01194,"close":39.43}
{"ticker":"AGX","date":"2015-11-30","pret":-0.00506,"close":39.31}
{"ticker":"AGX","date":"2015-12-01","pret":0.00152,"close":39.14}
{"ticker":"AGX","date":"2015-12-02","pret":-0.01224,"close":38.66}
{"ticker":"AGX","date":"2015-12-03","pret":-0.00231,"close":37.84}
{"ticker":"AGX","date":"2015-12-04","pret":-0.02789,"close":38.07}
{"ticker":"AGX","date":"2015-12-07","pret":0.00053,"close":37.25}
{"ticker":"AGX","date":"2015-12-08","pret":-0.02488,"close":36.47}
{"ticker":"AGX","date":"2015-12-09","pret":-0.01336,"close":35.85}
{"ticker":"AGX","date":"2015-12-10","pret":-0.0208,"close":35.59}
{"ticker":"AGX","date":"2015-12-11","pret":-0.09489,"close":31.54}
{"ticker":"AGX","date":"2015-12-14","pret":-0.02338,"close":32.31}
{"ticker":"AGX","date":"2015-12-15","pret":0.02153,"close":32.38}
{"ticker":"AGX","date":"2015-12-16","pret":0.00677,"close":32.9}
{"ticker":"AGX","date":"2015-12-17"}
{"ticker":"AGX","date":"2015-12-18","pret":-0.01857,"close":32.05}
{"ticker":"AGX","date":"2015-12-21","pret":0.00561,"close":32.56}
{"ticker":"AGX","date":"2015-12-22","pret":0.01786,"close":32.44}
{"ticker":"AGX","date":"2015-12-23","pret":-0.01259,"close":32.94}
{"ticker":"AGX","date":"2015-12-24","pret":0.008,"close":32.48}
{"ticker":"AGX","date":"2015-12-28","pret":-0.00893,"close":32.63}
{"ticker":"AGX","date":"2015-12-29","pret":0.0193,"close":32.85}
{"ticker":"AGX","date":"2015-12-30","pret":-0.01129,"close":32.49}
{"ticker":"AGX","date":"2015-12-31","pret":-0.00246,"close":32.4}
{"ticker":"AGX","date":"2016-01-04","pret":-0.02397,"close":32.7}
{"ticker":"AGX","date":"2016-01-05","pret":0.03711,"close":31.89}
{"ticker":"AGYS","date":"2015-01-02","pret":0.00881,"close":12.4}
{"ticker":"AGYS","date":"2015-01-05","pret":-0.01365,"close":12.33}
{"ticker":"AGYS","date":"2015-01-06","pret":-0.01384,"close":12.05}
{"ticker":"AGYS","date":"2015-01-07","pret":-0.01154,"close":12.11}
{"ticker":"AGYS","date":"2015-01-08","pret":0.00744,"close":12.21}
{"ticker":"AGYS","date":"2015-01-09","pret":0.00082,"close":12.21}
{"ticker":"AGYS","date":"2015-01-12","pret":-0.00082,"close":12.07}
{"ticker":"AGYS","date":"2015-01-13","pret":-0.00082,"close":12.16}
{"ticker":"AGYS","date":"2015-01-14","pret":-0.00247,"close":11.96}
{"ticker":"AGYS","date":"2015-01-15","pret":-0.01665,"close":11.27}
{"ticker":"AGYS","date":"2015-01-16","pret":-0.05258,"close":11.36}
{"ticker":"AGYS","date":"2015-01-20","pret":0.00353,"close":11.16}
{"ticker":"AGYS","date":"2015-01-21","pret":-0.02139,"close":10.92}
{"ticker":"AGYS","date":"2015-01-22","pret":-0.01635,"close":10.97}
{"ticker":"AGYS","date":"2015-01-23","pret":0.0073,"close":10.9}
{"ticker":"AGYS","date":"2015-01-26","pret":-0.01373,"close":10.98}
{"ticker":"AGYS","date":"2015-01-27","pret":0.00092,"close":10.77}
{"ticker":"AGYS","date":"2015-01-28","pret":-0.00925,"close":10.75}
{"ticker":"AGYS","date":"2015-01-29","pret":-0.00372,"close":10.74}
{"ticker":"AGYS","date":"2015-01-30","pret":-0.00937,"close":10.38}
{"ticker":"AGYS","date":"2015-02-02","pret":-0.02093,"close":10.38}
{"ticker":"AGYS","date":"2015-02-03","pret":-0.00289,"close":10.78}
{"ticker":"AGYS","date":"2015-02-04","pret":0.00768,"close":10.22}
{"ticker":"AGYS","date":"2015-02-05","pret":-0.01446,"close":10.44}
{"ticker":"AGYS","date":"2015-02-06","pret":0.01062,"close":10.73}
{"ticker":"AGYS","date":"2015-02-09","pret":0.03028,"close":10.51}
{"ticker":"AGYS","date":"2015-02-10","pret":-0.01502,"close":10.23}
{"ticker":"AGYS","date":"2015-02-11","pret":-0.02685,"close":10.21}
{"ticker":"AGYS","date":"2015-02-12","pret":0,"close":10.22}
{"ticker":"AGYS","date":"2015-02-13","pret":-0.00878,"close":10.06}
{"ticker":"AGYS","date":"2015-02-17","pret":-0.00985,"close":10.01}
{"ticker":"AGYS","date":"2015-02-18","pret":-0.01698,"close":9.98}
{"ticker":"AGYS","date":"2015-02-19","pret":0.00402,"close":9.93}
{"ticker":"AGYS","date":"2015-02-20","pret":-0.00201,"close":9.87}
{"ticker":"AGYS","date":"2015-02-23","pret":-0.01519,"close":9.62}
{"ticker":"AGYS","date":"2015-02-24","pret":-0.01232,"close":9.73}
{"ticker":"AGYS","date":"2015-02-25","pret":0.00309,"close":9.92}
{"ticker":"AGYS","date":"2015-02-26","pret":0.01634,"close":9.84}
{"ticker":"AGYS","date":"2015-02-27","pret":-0.00508,"close":9.89}
{"ticker":"AGYS","date":"2015-03-02","pret":0.01114,"close":9.78}
{"ticker":"AGYS","date":"2015-03-03","pret":-0.01829,"close":9.66}
{"ticker":"AGYS","date":"2015-03-04","pret":-0.01446,"close":9.34}
{"ticker":"AGYS","date":"2015-03-05","pret":-0.03064,"close":9.32}
{"ticker":"AGYS","date":"2015-03-06","pret":-0.0043,"close":9.38}
{"ticker":"AGYS","date":"2015-03-09","pret":0.01604,"close":9.46}
{"ticker":"AGYS","date":"2015-03-10","pret":-0.00319,"close":9.18}
{"ticker":"AGYS","date":"2015-03-11","pret":-0.01934,"close":9.14}
{"ticker":"AGYS","date":"2015-03-12","pret":-0.00544,"close":9.38}
{"ticker":"AGYS","date":"2015-03-13","pret":0.02264,"close":9.42}
{"ticker":"AGYS","date":"2015-03-16","pret":0.0106,"close":9.58}
{"ticker":"AGYS","date":"2015-03-17","pret":0.00421,"close":9.45}
{"ticker":"AGYS","date":"2015-03-18","pret":0.01873,"close":9.64}
{"ticker":"AGYS","date":"2015-03-19","pret":-0.0062,"close":9.65}
{"ticker":"AGYS","date":"2015-03-20","pret":0.00414,"close":9.94}
{"ticker":"AGYS","date":"2015-03-23","pret":0.02449,"close":9.92}
{"ticker":"AGYS","date":"2015-03-24","pret":-0.00101,"close":10.01}
{"ticker":"AGYS","date":"2015-03-25","pret":0.01104,"close":9.91}
{"ticker":"AGYS","date":"2015-03-26","pret":-0.01003,"close":9.76}
{"ticker":"AGYS","date":"2015-03-27","pret":-0.01831,"close":9.93}
{"ticker":"AGYS","date":"2015-03-30","pret":0.02434,"close":9.81}
{"ticker":"AGYS","date":"2015-03-31","pret":-0.0182,"close":9.84}
{"ticker":"AGYS","date":"2015-04-01","pret":0.00204,"close":9.9}
{"ticker":"AGYS","date":"2015-04-02","pret":0.01114,"close":9.79}
{"ticker":"AGYS","date":"2015-04-06","pret":-0.01727,"close":9.89}
{"ticker":"AGYS","date":"2015-04-07","pret":0.01323,"close":9.93}
{"ticker":"AGYS","date":"2015-04-08","pret":0.00101,"close":10}
{"ticker":"AGYS","date":"2015-04-09","pret":0.01404,"close":10.11}
{"ticker":"AGYS","date":"2015-04-10","pret":0.00695,"close":10.11}
{"ticker":"AGYS","date":"2015-04-13","pret":0,"close":10.1}
{"ticker":"AGYS","date":"2015-04-14","pret":-0.00099,"close":9.97}
{"ticker":"AGYS","date":"2015-04-15","pret":-0.01296,"close":10.13}
{"ticker":"AGYS","date":"2015-04-16","pret":0.01789,"close":10.02}
{"ticker":"AGYS","date":"2015-04-17","pret":-0.0199,"close":9.87}
{"ticker":"AGYS","date":"2015-04-20","pret":-0.00201,"close":10.07}
{"ticker":"AGYS","date":"2015-04-21","pret":0.01102,"close":10}
{"ticker":"AGYS","date":"2015-04-22","pret":-0.00599,"close":9.95}
{"ticker":"AGYS","date":"2015-04-23","pret":-0.01311,"close":10.02}
{"ticker":"AGYS","date":"2015-04-24","pret":0.01311,"close":10.1}
{"ticker":"AGYS","date":"2015-04-27","pret":0.00798,"close":10.08}
{"ticker":"AGYS","date":"2015-04-28","pret":0.00496,"close":10.31}
{"ticker":"AGYS","date":"2015-04-29","pret":0.01862,"close":10.01}
{"ticker":"AGYS","date":"2015-04-30","pret":-0.03457,"close":9.41}
{"ticker":"AGYS","date":"2015-05-01","pret":-0.05686,"close":9.08}
{"ticker":"AGYS","date":"2015-05-04","pret":-0.03244,"close":9.15}
{"ticker":"AGYS","date":"2015-05-05","pret":0.0022,"close":8.88}
{"ticker":"AGYS","date":"2015-05-06","pret":-0.02442,"close":8.75}
{"ticker":"AGYS","date":"2015-05-07","pret":-0.01586,"close":9.51}
{"ticker":"AGYS","date":"2015-05-08","pret":0.09469,"close":9.54}
{"ticker":"AGYS","date":"2015-05-11","pret":-0.00416,"close":9.85}
{"ticker":"AGYS","date":"2015-05-12","pret":0.02675,"close":9.82}
{"ticker":"AGYS","date":"2015-05-13","pret":0.00405,"close":9.65}
{"ticker":"AGYS","date":"2015-05-14","pret":-0.00812,"close":10}
{"ticker":"AGYS","date":"2015-05-15","pret":0.02118,"close":10.12}
{"ticker":"AGYS","date":"2015-05-18","pret":0.0119,"close":10.16}
{"ticker":"AGYS","date":"2015-05-19","pret":0.00688,"close":9.78}
{"ticker":"AGYS","date":"2015-05-20","pret":-0.03488,"close":9.69}
{"ticker":"AGYS","date":"2015-05-21","pret":-0.02153,"close":9.51}
{"ticker":"AGYS","date":"2015-05-22","pret":-0.02094,"close":9.35}
{"ticker":"AGYS","date":"2015-05-26","pret":-0.01815,"close":9.31}
{"ticker":"AGYS","date":"2015-05-27","pret":0.00858,"close":9.68}
{"ticker":"AGYS","date":"2015-05-28","pret":0.03465,"close":9.67}
{"ticker":"AGYS","date":"2015-05-29","pret":-0.00829,"close":9.03}
{"ticker":"AGYS","date":"2015-06-01","pret":-0.04905,"close":9.08}
{"ticker":"AGYS","date":"2015-06-02","pret":-0.01542,"close":9.12}
{"ticker":"AGYS","date":"2015-06-03","pret":0.01869,"close":9.15}
{"ticker":"AGYS","date":"2015-06-04","pret":-0.00327,"close":9.13}
{"ticker":"AGYS","date":"2015-06-05","pret":-0.00219,"close":9.15}
{"ticker":"AGYS","date":"2015-06-08","pret":0.0011,"close":9.2}
{"ticker":"AGYS","date":"2015-06-09","pret":0.00109,"close":9.13}
{"ticker":"AGYS","date":"2015-06-10","pret":0.0087,"close":9.29}
{"ticker":"AGYS","date":"2015-06-11","pret":0.00216,"close":9.2}
{"ticker":"AGYS","date":"2015-06-12","pret":-0.00433,"close":9.3}
{"ticker":"AGYS","date":"2015-06-15","pret":-0.00109,"close":9.26}
{"ticker":"AGYS","date":"2015-06-16","pret":0.00217,"close":9.3}
{"ticker":"AGYS","date":"2015-06-17","pret":0.01293,"close":9.14}
{"ticker":"AGYS","date":"2015-06-18","pret":-0.01185,"close":9.32}
{"ticker":"AGYS","date":"2015-06-19","pret":0.01292,"close":9.97}
{"ticker":"AGYS","date":"2015-06-22","pret":0.06521,"close":9.88}
{"ticker":"AGYS","date":"2015-06-23","pret":-0.00402,"close":9.75}
{"ticker":"AGYS","date":"2015-06-24","pret":-0.02857,"close":9.37}
{"ticker":"AGYS","date":"2015-06-25","pret":-0.01986,"close":9.4}
{"ticker":"AGYS","date":"2015-06-26","pret":-0.00317,"close":9.15}
{"ticker":"AGYS","date":"2015-06-29","pret":-0.0312,"close":9.09}
{"ticker":"AGYS","date":"2015-06-30","pret":-0.00328,"close":9.18}
{"ticker":"AGYS","date":"2015-07-01","pret":0.01631,"close":9.21}
{"ticker":"AGYS","date":"2015-07-02","pret":-0.00649,"close":9.18}
{"ticker":"AGYS","date":"2015-07-06","pret":-0.00544,"close":9.18}
{"ticker":"AGYS","date":"2015-07-07","pret":-0.00328,"close":9.11}
{"ticker":"AGYS","date":"2015-07-08","pret":-0.00439,"close":9.19}
{"ticker":"AGYS","date":"2015-07-09","pret":0.02499,"close":9.15}
{"ticker":"AGYS","date":"2015-07-10","pret":-0.0097,"close":9.32}
{"ticker":"AGYS","date":"2015-07-13","pret":0.01612,"close":9.52}
{"ticker":"AGYS","date":"2015-07-14","pret":0.02214,"close":9.68}
{"ticker":"AGYS","date":"2015-07-15","pret":0.01037,"close":9.52}
{"ticker":"AGYS","date":"2015-07-16","pret":-0.01037,"close":9.53}
{"ticker":"AGYS","date":"2015-07-17","pret":-0.00209,"close":9.54}
{"ticker":"AGYS","date":"2015-07-20","pret":0,"close":9.5}
{"ticker":"AGYS","date":"2015-07-21","pret":0.00313,"close":9.29}
{"ticker":"AGYS","date":"2015-07-22","pret":-0.04147,"close":9.15}
{"ticker":"AGYS","date":"2015-07-23","pret":0.00325,"close":9.17}
{"ticker":"AGYS","date":"2015-07-24","pret":-0.01088,"close":9.08}
{"ticker":"AGYS","date":"2015-07-27","pret":-0.00659,"close":8.34}
{"ticker":"AGYS","date":"2015-07-28","pret":-0.08023,"close":8.4}
{"ticker":"AGYS","date":"2015-07-29","pret":-0.02906,"close":8.23}
{"ticker":"AGYS","date":"2015-07-30","pret":0.00612,"close":8.08}
{"ticker":"AGYS","date":"2015-07-31","pret":-0.00982,"close":8.47}
{"ticker":"AGYS","date":"2015-08-03","pret":0.03632,"close":8.23}
{"ticker":"AGYS","date":"2015-08-04","pret":-0.02164,"close":8.28}
{"ticker":"AGYS","date":"2015-08-05","pret":0.09055,"close":9.89}
{"ticker":"AGYS","date":"2015-08-06","pret":0.09015,"close":9.96}
{"ticker":"AGYS","date":"2015-08-07","pret":0.00405,"close":9.77}
{"ticker":"AGYS","date":"2015-08-10","pret":-0.01322,"close":9.77}
{"ticker":"AGYS","date":"2015-08-11","pret":-0.0041,"close":9.6}
{"ticker":"AGYS","date":"2015-08-12","pret":-0.02287,"close":9.57}
{"ticker":"AGYS","date":"2015-08-13","pret":-0.00105,"close":9.38}
{"ticker":"AGYS","date":"2015-08-14","pret":-0.01913,"close":9.38}
{"ticker":"AGYS","date":"2015-08-17","pret":0.00642,"close":9.53}
{"ticker":"AGYS","date":"2015-08-18","pret":0.01376,"close":9.52}
{"ticker":"AGYS","date":"2015-08-19","pret":-0.0021,"close":9.43}
{"ticker":"AGYS","date":"2015-08-20","pret":-0.01593,"close":9.52}
{"ticker":"AGYS","date":"2015-08-21","pret":-0.00107,"close":9.63}
{"ticker":"AGYS","date":"2015-08-24","pret":-0.01078,"close":9.25}
{"ticker":"AGYS","date":"2015-08-25","pret":0.02988,"close":9.41}
{"ticker":"AGYS","date":"2015-08-26","pret":0.00524,"close":9.54}
{"ticker":"AGYS","date":"2015-08-27","pret":-0.00105,"close":9.8}
{"ticker":"AGYS","date":"2015-08-28","pret":0.02175,"close":10.21}
{"ticker":"AGYS","date":"2015-08-31","pret":0.03523,"close":10.27}
{"ticker":"AGYS","date":"2015-09-01","pret":-0.00396,"close":10.01}
{"ticker":"AGYS","date":"2015-09-02","pret":0.0089,"close":9.89}
{"ticker":"AGYS","date":"2015-09-03","pret":-0.02592,"close":9.62}
{"ticker":"AGYS","date":"2015-09-04","pret":-0.04441,"close":9.52}
{"ticker":"AGYS","date":"2015-09-08","pret":0.01883,"close":9.56}
{"ticker":"AGYS","date":"2015-09-09","pret":-0.0052,"close":9.34}
{"ticker":"AGYS","date":"2015-09-10","pret":-0.0296,"close":9.5}
{"ticker":"AGYS","date":"2015-09-11","pret":0.0348,"close":10.23}
{"ticker":"AGYS","date":"2015-09-14","pret":0.06519,"close":10.54}
{"ticker":"AGYS","date":"2015-09-15","pret":0.02493,"close":10.98}
{"ticker":"AGYS","date":"2015-09-16","pret":0.03718,"close":11.48}
{"ticker":"AGYS","date":"2015-09-17","pret":0.04199,"close":11.75}
{"ticker":"AGYS","date":"2015-09-18","pret":0.01304,"close":12}
{"ticker":"AGYS","date":"2015-09-21","pret":0.03563,"close":11.79}
{"ticker":"AGYS","date":"2015-09-22","pret":-0.02617,"close":11.53}
{"ticker":"AGYS","date":"2015-09-23","pret":-0.00601,"close":11.46}
{"ticker":"AGYS","date":"2015-09-24","pret":-0.01386,"close":11.57}
{"ticker":"AGYS","date":"2015-09-25","pret":0.01644,"close":11.5}
{"ticker":"AGYS","date":"2015-09-28","pret":-0.01906,"close":11.34}
{"ticker":"AGYS","date":"2015-09-29","pret":-0.00702,"close":11.14}
{"ticker":"AGYS","date":"2015-09-30","pret":-0.0133,"close":11.12}
{"ticker":"AGYS","date":"2015-10-01","pret":-0.01168,"close":10.99}
{"ticker":"AGYS","date":"2015-10-02","pret":-0.01181,"close":10.94}
{"ticker":"AGYS","date":"2015-10-05","pret":-0.00366,"close":11.24}
{"ticker":"AGYS","date":"2015-10-06","pret":0.02268,"close":11.13}
{"ticker":"AGYS","date":"2015-10-07","pret":0,"close":11.58}
{"ticker":"AGYS","date":"2015-10-08","pret":0.03438,"close":11.6}
{"ticker":"AGYS","date":"2015-10-09","pret":0.00519,"close":11.45}
{"ticker":"AGYS","date":"2015-10-12","pret":-0.00779,"close":11.39}
{"ticker":"AGYS","date":"2015-10-13","pret":-0.01224,"close":11.44}
{"ticker":"AGYS","date":"2015-10-14","pret":0.00614,"close":11.34}
{"ticker":"AGYS","date":"2015-10-15","pret":-0.0035,"close":11.37}
{"ticker":"AGYS","date":"2015-10-16","pret":0.00175,"close":11.4}
{"ticker":"AGYS","date":"2015-10-19","pret":-0.0088,"close":11.22}
{"ticker":"AGYS","date":"2015-10-20","pret":-0.00887,"close":11.23}
{"ticker":"AGYS","date":"2015-10-21","pret":0.00267,"close":11.02}
{"ticker":"AGYS","date":"2015-10-22","pret":-0.01162,"close":11.41}
{"ticker":"AGYS","date":"2015-10-23","pret":0.03012,"close":11.47}
{"ticker":"AGYS","date":"2015-10-26","pret":0,"close":11.33}
{"ticker":"AGYS","date":"2015-10-27","pret":-0.00965,"close":11.04}
{"ticker":"AGYS","date":"2015-10-28","pret":-0.02137,"close":11.43}
{"ticker":"AGYS","date":"2015-10-29","pret":0.01961,"close":11.43}
{"ticker":"AGYS","date":"2015-10-30","pret":0.0044,"close":11.37}
{"ticker":"AGYS","date":"2015-11-02","pret":-0.00617,"close":11.44}
{"ticker":"AGYS","date":"2015-11-03","pret":0.01055,"close":11.43}
{"ticker":"AGYS","date":"2015-11-04","pret":0.02931,"close":12.36}
{"ticker":"AGYS","date":"2015-11-05","pret":0.05295,"close":11.98}
{"ticker":"AGYS","date":"2015-11-06","pret":-0.04112,"close":11.96}
{"ticker":"AGYS","date":"2015-11-09","pret":0,"close":11.84}
{"ticker":"AGYS","date":"2015-11-10","pret":-0.00336,"close":11.84}
{"ticker":"AGYS","date":"2015-11-11","pret":-0.00931,"close":11.63}
{"ticker":"AGYS","date":"2015-11-12","pret":-0.01888,"close":11.12}
{"ticker":"AGYS","date":"2015-11-13","pret":-0.04883,"close":10.75}
{"ticker":"AGYS","date":"2015-11-16","pret":-0.02301,"close":10.89}
{"ticker":"AGYS","date":"2015-11-17","pret":-0.0028,"close":10.73}
{"ticker":"AGYS","date":"2015-11-18","pret":0,"close":10.63}
{"ticker":"AGYS","date":"2015-11-19","pret":-0.01127,"close":10.78}
{"ticker":"AGYS","date":"2015-11-20","pret":0.02518,"close":11.02}
{"ticker":"AGYS","date":"2015-11-23","pret":0.00825,"close":10.84}
{"ticker":"AGYS","date":"2015-11-24","pret":-0.01565,"close":10.95}
{"ticker":"AGYS","date":"2015-11-25","pret":0.01382,"close":11.09}
{"ticker":"AGYS","date":"2015-11-26"}
{"ticker":"AGYS","date":"2015-11-27","pret":0.01092,"close":11.01}
{"ticker":"AGYS","date":"2015-11-30","pret":0.00361,"close":11.1}
{"ticker":"AGYS","date":"2015-12-01","pret":0.06628,"close":11.24}
{"ticker":"AGYS","date":"2015-12-02","pret":-0.05018,"close":11.37}
{"ticker":"AGYS","date":"2015-12-03","pret":0.00707,"close":11.13}
{"ticker":"AGYS","date":"2015-12-04","pret":-0.01957,"close":11.22}
{"ticker":"AGYS","date":"2015-12-07","pret":0.01604,"close":10.92}
{"ticker":"AGYS","date":"2015-12-08","pret":-0.03876,"close":10.76}
{"ticker":"AGYS","date":"2015-12-09","pret":-0.00738,"close":10.6}
{"ticker":"AGYS","date":"2015-12-10","pret":-0.01587,"close":10.59}
{"ticker":"AGYS","date":"2015-12-11","pret":-0.0238,"close":10.56}
{"ticker":"AGYS","date":"2015-12-14","pret":0.01435,"close":10.53}
{"ticker":"AGYS","date":"2015-12-15","pret":-0.00095,"close":10.86}
{"ticker":"AGYS","date":"2015-12-16","pret":0.0428,"close":10.48}
{"ticker":"AGYS","date":"2015-12-17"}
{"ticker":"AGYS","date":"2015-12-18","pret":-0.0885,"close":10.25}
{"ticker":"AGYS","date":"2015-12-21","pret":0.0197,"close":10.12}
{"ticker":"AGYS","date":"2015-12-22","pret":-0.00685,"close":10.29}
{"ticker":"AGYS","date":"2015-12-23","pret":0.01463,"close":10.39}
{"ticker":"AGYS","date":"2015-12-24","pret":0.00675,"close":10.36}
{"ticker":"AGYS","date":"2015-12-28","pret":-0.00966,"close":10.25}
{"ticker":"AGYS","date":"2015-12-29","pret":0.0087,"close":10.35}
{"ticker":"AGYS","date":"2015-12-30","pret":-0.01259,"close":10.12}
{"ticker":"AGYS","date":"2015-12-31","pret":-0.00979,"close":9.99}
{"ticker":"AGYS","date":"2016-01-04","pret":-0.02693,"close":9.74}
{"ticker":"AGYS","date":"2016-01-05","pret":-0.0194,"close":9.75}
{"ticker":"AHH","date":"2015-01-02","pret":-0.00105,"close":9.5}
{"ticker":"AHH","date":"2015-01-05","pret":0.00105,"close":9.67}
{"ticker":"AHH","date":"2015-01-06","pret":0.01877,"close":9.6}
{"ticker":"AHH","date":"2015-01-07","pret":-0.00518,"close":9.72}
{"ticker":"AHH","date":"2015-01-08","pret":0.0175,"close":9.75}
{"ticker":"AHH","date":"2015-01-09","pret":-0.00204,"close":9.8}
{"ticker":"AHH","date":"2015-01-12","pret":0.00815,"close":10.1}
{"ticker":"AHH","date":"2015-01-13","pret":0.02899,"close":10.32}
{"ticker":"AHH","date":"2015-01-14","pret":0.00883,"close":10.45}
{"ticker":"AHH","date":"2015-01-15","pret":0.02603,"close":10.43}
{"ticker":"AHH","date":"2015-01-16","pret":-0.01052,"close":10.43}
{"ticker":"AHH","date":"2015-01-20","pret":0.00288,"close":10.43}
{"ticker":"AHH","date":"2015-01-21","pret":0.00192,"close":10.58}
{"ticker":"AHH","date":"2015-01-22","pret":0.01896,"close":10.65}
{"ticker":"AHH","date":"2015-01-23","pret":-0.00094,"close":10.59}
{"ticker":"AHH","date":"2015-01-26","pret":0,"close":10.79}
{"ticker":"AHH","date":"2015-01-27","pret":0.01028,"close":10.73}
{"ticker":"AHH","date":"2015-01-28","pret":-0.0028,"close":10.62}
{"ticker":"AHH","date":"2015-01-29","pret":-0.01031,"close":10.8}
{"ticker":"AHH","date":"2015-01-30","pret":0.01497,"close":10.67}
{"ticker":"AHH","date":"2015-02-02","pret":-0.00652,"close":10.69}
{"ticker":"AHH","date":"2015-02-03","pret":-0.00187,"close":10.76}
{"ticker":"AHH","date":"2015-02-04","pret":0.00746,"close":10.78}
{"ticker":"AHH","date":"2015-02-05","pret":-0.00186,"close":10.99}
{"ticker":"AHH","date":"2015-02-06","pret":0.0221,"close":10.63}
{"ticker":"AHH","date":"2015-02-09","pret":-0.03145,"close":10.61}
{"ticker":"AHH","date":"2015-02-10","pret":-0.00094,"close":10.38}
{"ticker":"AHH","date":"2015-02-11","pret":-0.02669,"close":10.52}
{"ticker":"AHH","date":"2015-02-12","pret":0.01344,"close":10.77}
{"ticker":"AHH","date":"2015-02-13","pret":0.04109,"close":10.75}
{"ticker":"AHH","date":"2015-02-17","pret":-0.01382,"close":10.74}
{"ticker":"AHH","date":"2015-02-18","pret":0.00093,"close":10.84}
{"ticker":"AHH","date":"2015-02-19","pret":0.0037,"close":10.67}
{"ticker":"AHH","date":"2015-02-20","pret":-0.01301,"close":10.68}
{"ticker":"AHH","date":"2015-02-23","pret":-0.00281,"close":10.75}
{"ticker":"AHH","date":"2015-02-24","pret":0.01212,"close":10.6}
{"ticker":"AHH","date":"2015-02-25","pret":-0.00744,"close":10.78}
{"ticker":"AHH","date":"2015-02-26","pret":0.00093,"close":10.68}
{"ticker":"AHH","date":"2015-02-27","pret":-0.00561,"close":10.8}
{"ticker":"AHH","date":"2015-03-02","pret":0.0149,"close":11.02}
{"ticker":"AHH","date":"2015-03-03","pret":0.0165,"close":10.98}
{"ticker":"AHH","date":"2015-03-04","pret":-0.00273,"close":10.71}
{"ticker":"AHH","date":"2015-03-05","pret":-0.02399,"close":10.6}
{"ticker":"AHH","date":"2015-03-06","pret":-0.01505,"close":10.18}
{"ticker":"AHH","date":"2015-03-09","pret":-0.02885,"close":10.22}
{"ticker":"AHH","date":"2015-03-10","pret":-0.00784,"close":10.36}
{"ticker":"AHH","date":"2015-03-11","pret":0.01561,"close":10.36}
{"ticker":"AHH","date":"2015-03-12","pret":0.00868,"close":10.55}
{"ticker":"AHH","date":"2015-03-13","pret":0.01429,"close":10.48}
{"ticker":"AHH","date":"2015-03-16","pret":-0.00284,"close":10.45}
{"ticker":"AHH","date":"2015-03-17","pret":-0.0038,"close":10.62}
{"ticker":"AHH","date":"2015-03-18","pret":0.01136,"close":10.79}
{"ticker":"AHH","date":"2015-03-19","pret":0.01124,"close":10.94}
{"ticker":"AHH","date":"2015-03-20","pret":0.02119,"close":10.93}
{"ticker":"AHH","date":"2015-03-23","pret":-0.00457,"close":10.87}
{"ticker":"AHH","date":"2015-03-24","pret":-0.01012,"close":10.93}
{"ticker":"AHH","date":"2015-03-25","pret":0.01287,"close":10.73}
{"ticker":"AHH","date":"2015-03-26","pret":-0.0203,"close":10.6}
{"ticker":"AHH","date":"2015-03-27","pret":-0.00561,"close":10.75}
{"ticker":"AHH","date":"2015-03-30","pret":-0.01036,"close":10.69}
{"ticker":"AHH","date":"2015-03-31","pret":0.01224,"close":10.66}
{"ticker":"AHH","date":"2015-04-01","pret":-0.00563,"close":10.7}
{"ticker":"AHH","date":"2015-04-02","pret":0.00282,"close":10.58}
{"ticker":"AHH","date":"2015-04-06","pret":-0.00094,"close":10.6}
{"ticker":"AHH","date":"2015-04-07","pret":0.00281,"close":10.52}
{"ticker":"AHH","date":"2015-04-08","pret":-0.00752,"close":10.67}
{"ticker":"AHH","date":"2015-04-09","pret":0.01498,"close":10.45}
{"ticker":"AHH","date":"2015-04-10","pret":-0.01971,"close":10.52}
{"ticker":"AHH","date":"2015-04-13","pret":-0.00285,"close":10.37}
{"ticker":"AHH","date":"2015-04-14","pret":-0.01051,"close":10.62}
{"ticker":"AHH","date":"2015-04-15","pret":0.02091,"close":10.48}
{"ticker":"AHH","date":"2015-04-16","pret":-0.0123,"close":10.42}
{"ticker":"AHH","date":"2015-04-17","pret":-0.01246,"close":10.34}
{"ticker":"AHH","date":"2015-04-20","pret":-0.0029,"close":10.53}
{"ticker":"AHH","date":"2015-04-21","pret":0.02011,"close":10.32}
{"ticker":"AHH","date":"2015-04-22","pret":-0.02398,"close":10.46}
{"ticker":"AHH","date":"2015-04-23","pret":0.0135,"close":10.47}
{"ticker":"AHH","date":"2015-04-24","pret":0.00763,"close":10.51}
{"ticker":"AHH","date":"2015-04-27","pret":0,"close":10.42}
{"ticker":"AHH","date":"2015-04-28","pret":-0.00476,"close":10.59}
{"ticker":"AHH","date":"2015-04-29","pret":0.00381,"close":10.33}
{"ticker":"AHH","date":"2015-04-30","pret":-0.01824,"close":10.27}
{"ticker":"AHH","date":"2015-05-01","pret":-0.00291,"close":10.34}
{"ticker":"AHH","date":"2015-05-04","pret":0.00967,"close":10.28}
{"ticker":"AHH","date":"2015-05-05","pret":-0.00967,"close":10.14}
{"ticker":"AHH","date":"2015-05-06","pret":-0.0137,"close":10.24}
{"ticker":"AHH","date":"2015-05-07","pret":0.00491,"close":10.19}
{"ticker":"AHH","date":"2015-05-08","pret":0.00489,"close":10.3}
{"ticker":"AHH","date":"2015-05-11","pret":0.00584,"close":10.31}
{"ticker":"AHH","date":"2015-05-12","pret":-0.00194,"close":10.37}
{"ticker":"AHH","date":"2015-05-13","pret":0.01159,"close":10.37}
{"ticker":"AHH","date":"2015-05-14","pret":-0.00289,"close":10.49}
{"ticker":"AHH","date":"2015-05-15","pret":0.00959,"close":10.52}
{"ticker":"AHH","date":"2015-05-18","pret":-0.00287,"close":10.63}
{"ticker":"AHH","date":"2015-05-19","pret":0.01236,"close":10.49}
{"ticker":"AHH","date":"2015-05-20","pret":-0.00664,"close":10.58}
{"ticker":"AHH","date":"2015-05-21","pret":0.00853,"close":10.47}
{"ticker":"AHH","date":"2015-05-22","pret":-0.01234,"close":10.35}
{"ticker":"AHH","date":"2015-05-26","pret":-0.01153,"close":10.31}
{"ticker":"AHH","date":"2015-05-27","pret":-0.00484,"close":10.53}
{"ticker":"AHH","date":"2015-05-28","pret":0.01732,"close":10.36}
{"ticker":"AHH","date":"2015-05-29","pret":-0.00959,"close":10.59}
{"ticker":"AHH","date":"2015-06-01","pret":0.02003,"close":10.57}
{"ticker":"AHH","date":"2015-06-02","pret":-0.00378,"close":10.58}
{"ticker":"AHH","date":"2015-06-03","pret":0.00661,"close":10.45}
{"ticker":"AHH","date":"2015-06-04","pret":-0.01709,"close":10.48}
{"ticker":"AHH","date":"2015-06-05","pret":0.00191,"close":10.47}
{"ticker":"AHH","date":"2015-06-08","pret":-0.00191,"close":10.48}
{"ticker":"AHH","date":"2015-06-09","pret":0.00573,"close":10.43}
{"ticker":"AHH","date":"2015-06-10","pret":-0.00191,"close":10.43}
{"ticker":"AHH","date":"2015-06-11","pret":-0.00382,"close":10.46}
{"ticker":"AHH","date":"2015-06-12","pret":0.00287,"close":10.41}
{"ticker":"AHH","date":"2015-06-15","pret":-0.00287,"close":10.32}
{"ticker":"AHH","date":"2015-06-16","pret":-0.01544,"close":10.54}
{"ticker":"AHH","date":"2015-06-17","pret":0.02498,"close":10.59}
{"ticker":"AHH","date":"2015-06-18","pret":0.00473,"close":10.68}
{"ticker":"AHH","date":"2015-06-19","pret":0.01313,"close":10.63}
{"ticker":"AHH","date":"2015-06-22","pret":-0.0103,"close":10.6}
{"ticker":"AHH","date":"2015-06-23","pret":-0.00188,"close":10.45}
{"ticker":"AHH","date":"2015-06-24","pret":-0.00758,"close":10.43}
{"ticker":"AHH","date":"2015-06-25","pret":-0.00381,"close":10.37}
{"ticker":"AHH","date":"2015-06-26","pret":-0.0067,"close":10.27}
{"ticker":"AHH","date":"2015-06-29","pret":-0.02825,"close":10.16}
{"ticker":"AHH","date":"2015-06-30","pret":0.00493,"close":9.99}
{"ticker":"AHH","date":"2015-07-01","pret":-0.01586,"close":10.01}
{"ticker":"AHH","date":"2015-07-02","pret":0.00796,"close":10.02}
{"ticker":"AHH","date":"2015-07-06","pret":-0.01297,"close":10.17}
{"ticker":"AHH","date":"2015-07-07","pret":0.01988,"close":10.31}
{"ticker":"AHH","date":"2015-07-08","pret":0.00882,"close":10.31}
{"ticker":"AHH","date":"2015-07-09","pret":0.01741,"close":10.28}
{"ticker":"AHH","date":"2015-07-10","pret":-0.0077,"close":10.38}
{"ticker":"AHH","date":"2015-07-13","pret":0.00674,"close":10.57}
{"ticker":"AHH","date":"2015-07-14","pret":0.01429,"close":10.47}
{"ticker":"AHH","date":"2015-07-15","pret":-0.01142,"close":10.36}
{"ticker":"AHH","date":"2015-07-16","pret":-0.00865,"close":10.4}
{"ticker":"AHH","date":"2015-07-17","pret":0.00865,"close":10.45}
{"ticker":"AHH","date":"2015-07-20","pret":0.00287,"close":10.31}
{"ticker":"AHH","date":"2015-07-21","pret":-0.01732,"close":10.23}
{"ticker":"AHH","date":"2015-07-22","pret":-0.00878,"close":10.28}
{"ticker":"AHH","date":"2015-07-23","pret":0.00878,"close":10.04}
{"ticker":"AHH","date":"2015-07-24","pret":-0.02756,"close":9.98}
{"ticker":"AHH","date":"2015-07-27","pret":-0.00701,"close":10.19}
{"ticker":"AHH","date":"2015-07-28","pret":0.03165,"close":10.17}
{"ticker":"AHH","date":"2015-07-29","pret":-0.00978,"close":10.17}
{"ticker":"AHH","date":"2015-07-30","pret":0.00588,"close":10.29}
{"ticker":"AHH","date":"2015-07-31","pret":0.00195,"close":10.25}
{"ticker":"AHH","date":"2015-08-03","pret":0.0039,"close":10.34}
{"ticker":"AHH","date":"2015-08-04","pret":0.00774,"close":10.24}
{"ticker":"AHH","date":"2015-08-05","pret":-0.00774,"close":10.31}
{"ticker":"AHH","date":"2015-08-06","pret":0.00388,"close":10.09}
{"ticker":"AHH","date":"2015-08-07","pret":-0.03047,"close":10.07}
{"ticker":"AHH","date":"2015-08-10","pret":0.01289,"close":10}
{"ticker":"AHH","date":"2015-08-11","pret":-0.0199,"close":10.02}
{"ticker":"AHH","date":"2015-08-12","pret":0.00801,"close":10.11}
{"ticker":"AHH","date":"2015-08-13","pret":0.01091,"close":10.13}
{"ticker":"AHH","date":"2015-08-14","pret":-0.00594,"close":10.15}
{"ticker":"AHH","date":"2015-08-17","pret":0.00692,"close":10.17}
{"ticker":"AHH","date":"2015-08-18","pret":0.00098,"close":10.19}
{"ticker":"AHH","date":"2015-08-19","pret":-0.00394,"close":10.1}
{"ticker":"AHH","date":"2015-08-20","pret":-0.00595,"close":10.04}
{"ticker":"AHH","date":"2015-08-21","pret":-0.01401,"close":10.03}
{"ticker":"AHH","date":"2015-08-24","pret":-0.00303,"close":9.6}
{"ticker":"AHH","date":"2015-08-25","pret":0,"close":9.51}
{"ticker":"AHH","date":"2015-08-26","pret":-0.02146,"close":9.64}
{"ticker":"AHH","date":"2015-08-27","pret":0.00618,"close":9.63}
{"ticker":"AHH","date":"2015-08-28","pret":-0.01448,"close":9.62}
{"ticker":"AHH","date":"2015-08-31","pret":0,"close":9.98}
{"ticker":"AHH","date":"2015-09-01","pret":0.02266,"close":9.53}
{"ticker":"AHH","date":"2015-09-02","pret":-0.0185,"close":9.57}
{"ticker":"AHH","date":"2015-09-03","pret":0.00414,"close":9.59}
{"ticker":"AHH","date":"2015-09-04","pret":-0.01562,"close":9.57}
{"ticker":"AHH","date":"2015-09-08","pret":0.00732,"close":9.56}
{"ticker":"AHH","date":"2015-09-09","pret":0.00623,"close":9.57}
{"ticker":"AHH","date":"2015-09-10","pret":-0.01145,"close":9.61}
{"ticker":"AHH","date":"2015-09-11","pret":0.01145,"close":9.82}
{"ticker":"AHH","date":"2015-09-14","pret":0.01541,"close":9.92}
{"ticker":"AHH","date":"2015-09-15","pret":0.01014,"close":9.96}
{"ticker":"AHH","date":"2015-09-16","pret":0.00403,"close":9.94}
{"ticker":"AHH","date":"2015-09-17","pret":0.00301,"close":10.1}
{"ticker":"AHH","date":"2015-09-18","pret":0.003,"close":10.1}
{"ticker":"AHH","date":"2015-09-21","pret":0.01192,"close":10.26}
{"ticker":"AHH","date":"2015-09-22","pret":0.0108,"close":10.2}
{"ticker":"AHH","date":"2015-09-23","pret":0.00292,"close":10.21}
{"ticker":"AHH","date":"2015-09-24","pret":-0.00684,"close":10.1}
{"ticker":"AHH","date":"2015-09-25","pret":-0.00491,"close":10.01}
{"ticker":"AHH","date":"2015-09-28","pret":-0.01489,"close":9.85}
{"ticker":"AHH","date":"2015-09-29","pret":-0.0141,"close":9.63}
{"ticker":"AHH","date":"2015-09-30","pret":-0.0143,"close":9.77}
{"ticker":"AHH","date":"2015-10-01","pret":0.00922,"close":9.78}
{"ticker":"AHH","date":"2015-10-02","pret":-0.00409,"close":9.75}
{"ticker":"AHH","date":"2015-10-05","pret":0.0051,"close":10.1}
{"ticker":"AHH","date":"2015-10-06","pret":0.02514,"close":10.02}
{"ticker":"AHH","date":"2015-10-07","pret":-0.00298,"close":10.14}
{"ticker":"AHH","date":"2015-10-08","pret":0.00991,"close":10.11}
{"ticker":"AHH","date":"2015-10-09","pret":0,"close":10.1}
{"ticker":"AHH","date":"2015-10-12","pret":0.00394,"close":10.21}
{"ticker":"AHH","date":"2015-10-13","pret":-0.00295,"close":10.06}
{"ticker":"AHH","date":"2015-10-14","pret":-0.00692,"close":10.01}
{"ticker":"AHH","date":"2015-10-15","pret":-0.00199,"close":9.95}
{"ticker":"AHH","date":"2015-10-16","pret":-0.012,"close":10.22}
{"ticker":"AHH","date":"2015-10-19","pret":0.02288,"close":10.59}
{"ticker":"AHH","date":"2015-10-20","pret":0.04047,"close":10.93}
{"ticker":"AHH","date":"2015-10-21","pret":0.03434,"close":10.6}
{"ticker":"AHH","date":"2015-10-22","pret":-0.03151,"close":10.73}
{"ticker":"AHH","date":"2015-10-23","pret":0.01495,"close":10.59}
{"ticker":"AHH","date":"2015-10-26","pret":-0.02062,"close":10.7}
{"ticker":"AHH","date":"2015-10-27","pret":0.01317,"close":10.8}
{"ticker":"AHH","date":"2015-10-28","pret":0.01668,"close":11.02}
{"ticker":"AHH","date":"2015-10-29","pret":0.01097,"close":10.99}
{"ticker":"AHH","date":"2015-10-30","pret":0.00634,"close":10.74}
{"ticker":"AHH","date":"2015-11-02","pret":-0.02377,"close":10.86}
{"ticker":"AHH","date":"2015-11-03","pret":0.00092,"close":10.69}
{"ticker":"AHH","date":"2015-11-04","pret":-0.0149,"close":10.61}
{"ticker":"AHH","date":"2015-11-05","pret":-0.00659,"close":10.7}
{"ticker":"AHH","date":"2015-11-06","pret":0.00094,"close":10.63}
{"ticker":"AHH","date":"2015-11-09","pret":0.00283,"close":10.56}
{"ticker":"AHH","date":"2015-11-10","pret":0,"close":10.63}
{"ticker":"AHH","date":"2015-11-11","pret":-0.00094,"close":10.58}
{"ticker":"AHH","date":"2015-11-12","pret":-0.01136,"close":10.52}
{"ticker":"AHH","date":"2015-11-13","pret":-0.00095,"close":10.42}
{"ticker":"AHH","date":"2015-11-16","pret":-0.00766,"close":10.56}
{"ticker":"AHH","date":"2015-11-17","pret":0.01525,"close":10.98}
{"ticker":"AHH","date":"2015-11-18","pret":0.03988,"close":11.04}
{"ticker":"AHH","date":"2015-11-19","pret":0.00272,"close":11.05}
{"ticker":"AHH","date":"2015-11-20","pret":0.00723,"close":11.54}
{"ticker":"AHH","date":"2015-11-23","pret":0.03276,"close":11.37}
{"ticker":"AHH","date":"2015-11-24","pret":-0.00699,"close":11.18}
{"ticker":"AHH","date":"2015-11-25","pret":-0.01591,"close":11.27}
{"ticker":"AHH","date":"2015-11-26"}
{"ticker":"AHH","date":"2015-11-27","pret":0.01064,"close":11.45}
{"ticker":"AHH","date":"2015-11-30","pret":0.01314,"close":11.29}
{"ticker":"AHH","date":"2015-12-01","pret":-0.01667,"close":11.35}
{"ticker":"AHH","date":"2015-12-02","pret":0.0053,"close":11.31}
{"ticker":"AHH","date":"2015-12-03","pret":-0.00353,"close":11.13}
{"ticker":"AHH","date":"2015-12-04","pret":-0.0582,"close":10.76}
{"ticker":"AHH","date":"2015-12-07","pret":0.00932,"close":10.7}
{"ticker":"AHH","date":"2015-12-08","pret":-0.01026,"close":10.73}
{"ticker":"AHH","date":"2015-12-09","pret":0.00281,"close":10.68}
{"ticker":"AHH","date":"2015-12-10","pret":-0.00281,"close":10.6}
{"ticker":"AHH","date":"2015-12-11","pret":-0.02083,"close":10.44}
{"ticker":"AHH","date":"2015-12-14","pret":-0.00384,"close":10.47}
{"ticker":"AHH","date":"2015-12-15","pret":0.00956,"close":10.67}
{"ticker":"AHH","date":"2015-12-16","pret":0.01511,"close":10.74}
{"ticker":"AHH","date":"2015-12-17"}
{"ticker":"AHH","date":"2015-12-18","pret":0.01211,"close":10.63}
{"ticker":"AHH","date":"2015-12-21","pret":-0.01024,"close":10.6}
{"ticker":"AHH","date":"2015-12-22","pret":-0.00657,"close":10.7}
{"ticker":"AHH","date":"2015-12-23","pret":0.0075,"close":10.68}
{"ticker":"AHH","date":"2015-12-24","pret":0.00373,"close":10.67}
{"ticker":"AHH","date":"2015-12-28","pret":-0.00467,"close":10.89}
{"ticker":"AHH","date":"2015-12-29","pret":-0.00563,"close":10.79}
{"ticker":"AHH","date":"2015-12-30","pret":0.0075,"close":10.65}
{"ticker":"AHH","date":"2015-12-31","pret":-0.00562,"close":10.48}
{"ticker":"AHH","date":"2016-01-04","pret":-0.02664,"close":10.39}
{"ticker":"AHH","date":"2016-01-05","pret":0.00577,"close":10.67}
{"ticker":"AHL","date":"2015-01-02","pret":-0.0131,"close":43.39}
{"ticker":"AHL","date":"2015-01-05","pret":-0.01975,"close":42.97}
{"ticker":"AHL","date":"2015-01-06","pret":0.00116,"close":42.81}
{"ticker":"AHL","date":"2015-01-07","pret":-0.00325,"close":43}
{"ticker":"AHL","date":"2015-01-08","pret":0.01178,"close":44.07}
{"ticker":"AHL","date":"2015-01-09","pret":0.0121,"close":43.24}
{"ticker":"AHL","date":"2015-01-12","pret":-0.01786,"close":43.15}
{"ticker":"AHL","date":"2015-01-13","pret":0.0053,"close":43.43}
{"ticker":"AHL","date":"2015-01-14","pret":-0.03104,"close":42.58}
{"ticker":"AHL","date":"2015-01-15","pret":0.00967,"close":42.48}
{"ticker":"AHL","date":"2015-01-16","pret":-0.00518,"close":42.91}
{"ticker":"AHL","date":"2015-01-20","pret":0.01499,"close":42.32}
{"ticker":"AHL","date":"2015-01-21","pret":-0.01546,"close":42.5}
{"ticker":"AHL","date":"2015-01-22","pret":0.0101,"close":43.43}
{"ticker":"AHL","date":"2015-01-23","pret":0.01254,"close":43.4}
{"ticker":"AHL","date":"2015-01-26","pret":0.00023,"close":44.18}
{"ticker":"AHL","date":"2015-01-27","pret":0.0117,"close":44.21}
{"ticker":"AHL","date":"2015-01-28","pret":0.01337,"close":43.64}
{"ticker":"AHL","date":"2015-01-29","pret":-0.01886,"close":43.73}
{"ticker":"AHL","date":"2015-01-30","pret":-0.00598,"close":43.32}
{"ticker":"AHL","date":"2015-02-02","pret":0,"close":44.21}
{"ticker":"AHL","date":"2015-02-03","pret":0.02123,"close":45}
{"ticker":"AHL","date":"2015-02-04","pret":0.01524,"close":44.89}
{"ticker":"AHL","date":"2015-02-05","pret":-0.00178,"close":45.22}
{"ticker":"AHL","date":"2015-02-06","pret":0.00445,"close":45.1}
{"ticker":"AHL","date":"2015-02-09","pret":-0.00378,"close":45.25}
{"ticker":"AHL","date":"2015-02-10","pret":0.01569,"close":45.5}
{"ticker":"AHL","date":"2015-02-11","pret":-0.00154,"close":45.65}
{"ticker":"AHL","date":"2015-02-12","pret":0.00896,"close":46.73}
{"ticker":"AHL","date":"2015-02-13","pret":0.01448,"close":46.44}
{"ticker":"AHL","date":"2015-02-17","pret":-0.00344,"close":45.97}
{"ticker":"AHL","date":"2015-02-18","pret":-0.01737,"close":46.07}
{"ticker":"AHL","date":"2015-02-19","pret":0.00481,"close":46.09}
{"ticker":"AHL","date":"2015-02-20","pret":0.00261,"close":46.96}
{"ticker":"AHL","date":"2015-02-23","pret":0.01681,"close":46.19}
{"ticker":"AHL","date":"2015-02-24","pret":-0.01269,"close":46.07}
{"ticker":"AHL","date":"2015-02-25","pret":-0.00195,"close":45.71}
{"ticker":"AHL","date":"2015-02-26","pret":-0.0074,"close":45.87}
{"ticker":"AHL","date":"2015-02-27","pret":0.0024,"close":45.85}
{"ticker":"AHL","date":"2015-03-02","pret":0.00174,"close":46.18}
{"ticker":"AHL","date":"2015-03-03","pret":0.00217,"close":46.08}
{"ticker":"AHL","date":"2015-03-04","pret":-0.00217,"close":45.41}
{"ticker":"AHL","date":"2015-03-05","pret":-0.00918,"close":45.91}
{"ticker":"AHL","date":"2015-03-06","pret":0.00635,"close":45.86}
{"ticker":"AHL","date":"2015-03-09","pret":0.00196,"close":46.03}
{"ticker":"AHL","date":"2015-03-10","pret":-0.00305,"close":45.25}
{"ticker":"AHL","date":"2015-03-11","pret":-0.00878,"close":45.83}
{"ticker":"AHL","date":"2015-03-12","pret":0.01379,"close":46.18}
{"ticker":"AHL","date":"2015-03-13","pret":0.00152,"close":45.95}
{"ticker":"AHL","date":"2015-03-16","pret":0.0013,"close":46.72}
{"ticker":"AHL","date":"2015-03-17","pret":0.0082,"close":47.08}
{"ticker":"AHL","date":"2015-03-18","pret":0.00878,"close":47.23}
{"ticker":"AHL","date":"2015-03-19","pret":0.00616,"close":46.87}
{"ticker":"AHL","date":"2015-03-20","pret":-0.00467,"close":47.07}
{"ticker":"AHL","date":"2015-03-23","pret":0.00149,"close":47.25}
{"ticker":"AHL","date":"2015-03-24","pret":0.0053,"close":47.15}
{"ticker":"AHL","date":"2015-03-25","pret":-0.00424,"close":47.22}
{"ticker":"AHL","date":"2015-03-26","pret":0.00085,"close":47}
{"ticker":"AHL","date":"2015-03-27","pret":-0.00361,"close":46.78}
{"ticker":"AHL","date":"2015-03-30","pret":0.00021,"close":47.48}
{"ticker":"AHL","date":"2015-03-31","pret":0.00658,"close":47.23}
{"ticker":"AHL","date":"2015-04-01","pret":0.00021,"close":47.57}
{"ticker":"AHL","date":"2015-04-02","pret":0.00569,"close":47.57}
{"ticker":"AHL","date":"2015-04-06","pret":-0.00569,"close":47.8}
{"ticker":"AHL","date":"2015-04-07","pret":0.01156,"close":47.3}
{"ticker":"AHL","date":"2015-04-08","pret":-0.01367,"close":47.16}
{"ticker":"AHL","date":"2015-04-09","pret":-0.00127,"close":47.18}
{"ticker":"AHL","date":"2015-04-10","pret":0.00064,"close":47.5}
{"ticker":"AHL","date":"2015-04-13","pret":0.00991,"close":47.93}
{"ticker":"AHL","date":"2015-04-14","pret":0.00335,"close":48.53}
{"ticker":"AHL","date":"2015-04-15","pret":0.01556,"close":48}
{"ticker":"AHL","date":"2015-04-16","pret":-0.01118,"close":48.25}
{"ticker":"AHL","date":"2015-04-17","pret":0.00021,"close":47.83}
{"ticker":"AHL","date":"2015-04-20","pret":0.00416,"close":48.2}
{"ticker":"AHL","date":"2015-04-21","pret":0.00352,"close":48.14}
{"ticker":"AHL","date":"2015-04-22","pret":-0.00393,"close":48.21}
{"ticker":"AHL","date":"2015-04-23","pret":0.01175,"close":47.86}
{"ticker":"AHL","date":"2015-04-24","pret":-0.01988,"close":47.77}
{"ticker":"AHL","date":"2015-04-27","pret":0.00376,"close":47.28}
{"ticker":"AHL","date":"2015-04-28","pret":-0.01575,"close":47.38}
{"ticker":"AHL","date":"2015-04-29","pret":0.00106,"close":47.02}
{"ticker":"AHL","date":"2015-04-30","pret":-0.00913,"close":46.73}
{"ticker":"AHL","date":"2015-05-01","pret":0.00298,"close":46.97}
{"ticker":"AHL","date":"2015-05-04","pret":-0.00106,"close":46.96}
{"ticker":"AHL","date":"2015-05-05","pret":-0.00341,"close":46.69}
{"ticker":"AHL","date":"2015-05-06","pret":-0.003,"close":46.49}
{"ticker":"AHL","date":"2015-05-07","pret":-0.0058,"close":46.8}
{"ticker":"AHL","date":"2015-05-08","pret":0.01583,"close":46.79}
{"ticker":"AHL","date":"2015-05-11","pret":-0.00938,"close":46.94}
{"ticker":"AHL","date":"2015-05-12","pret":-0.00107,"close":46.74}
{"ticker":"AHL","date":"2015-05-13","pret":0.00278,"close":46.75}
{"ticker":"AHL","date":"2015-05-14","pret":0.00448,"close":47.15}
{"ticker":"AHL","date":"2015-05-15","pret":0.00361,"close":47}
{"ticker":"AHL","date":"2015-05-18","pret":-0.00319,"close":47.45}
{"ticker":"AHL","date":"2015-05-19","pret":0.00826,"close":47.5}
{"ticker":"AHL","date":"2015-05-20","pret":0.00337,"close":47.63}
{"ticker":"AHL","date":"2015-05-21","pret":0.00021,"close":47.24}
{"ticker":"AHL","date":"2015-05-22","pret":-0.00972,"close":46.84}
{"ticker":"AHL","date":"2015-05-26","pret":-0.00939,"close":46.47}
{"ticker":"AHL","date":"2015-05-27","pret":-0.003,"close":46.76}
{"ticker":"AHL","date":"2015-05-28","pret":0.00258,"close":46.62}
{"ticker":"AHL","date":"2015-05-29","pret":0.0015,"close":46.36}
{"ticker":"AHL","date":"2015-06-01","pret":-0.00666,"close":46.61}
{"ticker":"AHL","date":"2015-06-02","pret":0.00129,"close":46.6}
{"ticker":"AHL","date":"2015-06-03","pret":0.00772,"close":47.32}
{"ticker":"AHL","date":"2015-06-04","pret":0.00511,"close":46.88}
{"ticker":"AHL","date":"2015-06-05","pret":-0.00149,"close":46.65}
{"ticker":"AHL","date":"2015-06-08","pret":-0.00555,"close":46.51}
{"ticker":"AHL","date":"2015-06-09","pret":-0.00666,"close":46.06}
{"ticker":"AHL","date":"2015-06-10","pret":-0.00172,"close":46.72}
{"ticker":"AHL","date":"2015-06-11","pret":0.00817,"close":47.73}
{"ticker":"AHL","date":"2015-06-12","pret":0.01698,"close":47.55}
{"ticker":"AHL","date":"2015-06-15","pret":-0.00676,"close":47.59}
{"ticker":"AHL","date":"2015-06-16","pret":0.00549,"close":48.25}
{"ticker":"AHL","date":"2015-06-17","pret":0.01796,"close":48.18}
{"ticker":"AHL","date":"2015-06-18","pret":0,"close":48.71}
{"ticker":"AHL","date":"2015-06-19","pret":0.00763,"close":48.67}
{"ticker":"AHL","date":"2015-06-22","pret":-0.00041,"close":48.7}
{"ticker":"AHL","date":"2015-06-23","pret":0.0043,"close":48.81}
{"ticker":"AHL","date":"2015-06-24","pret":-0.0041,"close":48.31}
{"ticker":"AHL","date":"2015-06-25","pret":-0.00639,"close":48.07}
{"ticker":"AHL","date":"2015-06-26","pret":-0.00269,"close":48.28}
{"ticker":"AHL","date":"2015-06-29","pret":-0.00436,"close":47.72}
{"ticker":"AHL","date":"2015-06-30","pret":-0.00104,"close":47.9}
{"ticker":"AHL","date":"2015-07-01","pret":0.00727,"close":49.1}
{"ticker":"AHL","date":"2015-07-02","pret":0.01764,"close":49.09}
{"ticker":"AHL","date":"2015-07-06","pret":-0.01001,"close":49.51}
{"ticker":"AHL","date":"2015-07-07","pret":0.0169,"close":49.51}
{"ticker":"AHL","date":"2015-07-08","pret":-0.01035,"close":48.97}
{"ticker":"AHL","date":"2015-07-09","pret":0.00712,"close":48.84}
{"ticker":"AHL","date":"2015-07-10","pret":-0.00162,"close":49.38}
{"ticker":"AHL","date":"2015-07-13","pret":0.00788,"close":49.39}
{"ticker":"AHL","date":"2015-07-14","pret":-0.01113,"close":49.19}
{"ticker":"AHL","date":"2015-07-15","pret":0.00041,"close":48.99}
{"ticker":"AHL","date":"2015-07-16","pret":0.00142,"close":48.94}
{"ticker":"AHL","date":"2015-07-17","pret":-0.0057,"close":48.85}
{"ticker":"AHL","date":"2015-07-20","pret":0.00265,"close":49}
{"ticker":"AHL","date":"2015-07-21","pret":-0.00061,"close":49.23}
{"ticker":"AHL","date":"2015-07-22","pret":0.00305,"close":49}
{"ticker":"AHL","date":"2015-07-23","pret":-0.00305,"close":48.38}
{"ticker":"AHL","date":"2015-07-24","pret":-0.01479,"close":48.51}
{"ticker":"AHL","date":"2015-07-27","pret":-0.00103,"close":48.19}
{"ticker":"AHL","date":"2015-07-28","pret":-0.03628,"close":46.43}
{"ticker":"AHL","date":"2015-07-29","pret":-0.00258,"close":47.56}
{"ticker":"AHL","date":"2015-07-30","pret":0.02405,"close":48.02}
{"ticker":"AHL","date":"2015-07-31","pret":0.01544,"close":48.09}
{"ticker":"AHL","date":"2015-08-03","pret":-0.00456,"close":48.4}
{"ticker":"AHL","date":"2015-08-04","pret":0.00705,"close":48.52}
{"ticker":"AHL","date":"2015-08-05","pret":0.00248,"close":48.71}
{"ticker":"AHL","date":"2015-08-06","pret":0.0035,"close":48.52}
{"ticker":"AHL","date":"2015-08-07","pret":-0.00494,"close":48.72}
{"ticker":"AHL","date":"2015-08-10","pret":0.0076,"close":49.12}
{"ticker":"AHL","date":"2015-08-11","pret":-0.00205,"close":49.04}
{"ticker":"AHL","date":"2015-08-12","pret":0.00041,"close":48.7}
{"ticker":"AHL","date":"2015-08-13","pret":0,"close":48.97}
{"ticker":"AHL","date":"2015-08-14","pret":0.00389,"close":49.38}
{"ticker":"AHL","date":"2015-08-17","pret":0.00469,"close":49.61}
{"ticker":"AHL","date":"2015-08-18","pret":0.00649,"close":49.69}
{"ticker":"AHL","date":"2015-08-19","pret":0.00141,"close":49.08}
{"ticker":"AHL","date":"2015-08-20","pret":-0.01689,"close":48.12}
{"ticker":"AHL","date":"2015-08-21","pret":-0.02031,"close":47.19}
{"ticker":"AHL","date":"2015-08-24","pret":-0.04958,"close":45.65}
{"ticker":"AHL","date":"2015-08-25","pret":0.01853,"close":45}
{"ticker":"AHL","date":"2015-08-26","pret":-0.00065,"close":45.32}
{"ticker":"AHL","date":"2015-08-27","pret":-0.01152,"close":46.17}
{"ticker":"AHL","date":"2015-08-28","pret":0.00676,"close":45.73}
{"ticker":"AHL","date":"2015-08-31","pret":-0.01048,"close":45.91}
{"ticker":"AHL","date":"2015-09-01","pret":-0.00484,"close":44.91}
{"ticker":"AHL","date":"2015-09-02","pret":-0.00066,"close":45.3}
{"ticker":"AHL","date":"2015-09-03","pret":0.00286,"close":45.65}
{"ticker":"AHL","date":"2015-09-04","pret":-0.00485,"close":45.22}
{"ticker":"AHL","date":"2015-09-08","pret":0.01165,"close":45.88}
{"ticker":"AHL","date":"2015-09-09","pret":0.0087,"close":45.62}
{"ticker":"AHL","date":"2015-09-10","pret":-0.01264,"close":45.62}
{"ticker":"AHL","date":"2015-09-11","pret":-0.00264,"close":45.81}
{"ticker":"AHL","date":"2015-09-14","pret":0.00767,"close":45.74}
{"ticker":"AHL","date":"2015-09-15","pret":-0.00087,"close":46.23}
{"ticker":"AHL","date":"2015-09-16","pret":0.00978,"close":46.65}
{"ticker":"AHL","date":"2015-09-17","pret":0.01033,"close":46.5}
{"ticker":"AHL","date":"2015-09-18","pret":-0.01423,"close":45.77}
{"ticker":"AHL","date":"2015-09-21","pret":0.00347,"close":46.6}
{"ticker":"AHL","date":"2015-09-22","pret":-0.00477,"close":46.32}
{"ticker":"AHL","date":"2015-09-23","pret":0.00823,"close":46.22}
{"ticker":"AHL","date":"2015-09-24","pret":-0.00867,"close":46.46}
{"ticker":"AHL","date":"2015-09-25","pret":0.02152,"close":46.79}
{"ticker":"AHL","date":"2015-09-28","pret":-0.00812,"close":46.17}
{"ticker":"AHL","date":"2015-09-29","pret":-0.00906,"close":46.54}
{"ticker":"AHL","date":"2015-09-30","pret":0.0127,"close":46.47}
{"ticker":"AHL","date":"2015-10-01","pret":-0.00536,"close":46.05}
{"ticker":"AHL","date":"2015-10-02","pret":-0.01998,"close":46.57}
{"ticker":"AHL","date":"2015-10-05","pret":0.0262,"close":47.39}
{"ticker":"AHL","date":"2015-10-06","pret":0.01,"close":47.26}
{"ticker":"AHL","date":"2015-10-07","pret":0.00359,"close":47.69}
{"ticker":"AHL","date":"2015-10-08","pret":0.00337,"close":48.24}
{"ticker":"AHL","date":"2015-10-09","pret":0.01419,"close":48.25}
{"ticker":"AHL","date":"2015-10-12","pret":-0.00166,"close":48.18}
{"ticker":"AHL","date":"2015-10-13","pret":-0.00104,"close":48.33}
{"ticker":"AHL","date":"2015-10-14","pret":0.00497,"close":47.74}
{"ticker":"AHL","date":"2015-10-15","pret":-0.01143,"close":48.36}
{"ticker":"AHL","date":"2015-10-16","pret":0.01081,"close":48.38}
{"ticker":"AHL","date":"2015-10-19","pret":-0.00103,"close":48.31}
{"ticker":"AHL","date":"2015-10-20","pret":0.00166,"close":49.07}
{"ticker":"AHL","date":"2015-10-21","pret":0.01579,"close":48.54}
{"ticker":"AHL","date":"2015-10-22","pret":-0.00797,"close":48.73}
{"ticker":"AHL","date":"2015-10-23","pret":0.0043,"close":48.89}
{"ticker":"AHL","date":"2015-10-26","pret":-0.00266,"close":48.91}
{"ticker":"AHL","date":"2015-10-27","pret":-0.00287,"close":48.68}
{"ticker":"AHL","date":"2015-10-28","pret":0.00123,"close":49.51}
{"ticker":"AHL","date":"2015-10-29","pret":0.00919,"close":49.3}
{"ticker":"AHL","date":"2015-10-30","pret":0.00284,"close":48.61}
{"ticker":"AHL","date":"2015-11-02","pret":-0.01326,"close":48.9}
{"ticker":"AHL","date":"2015-11-03","pret":0.0169,"close":49.95}
{"ticker":"AHL","date":"2015-11-04","pret":0.00964,"close":49.57}
{"ticker":"AHL","date":"2015-11-05","pret":-0.00884,"close":49.66}
{"ticker":"AHL","date":"2015-11-06","pret":0.00463,"close":50.44}
{"ticker":"AHL","date":"2015-11-09","pret":0.0078,"close":50.29}
{"ticker":"AHL","date":"2015-11-10","pret":-0.0014,"close":50.41}
{"ticker":"AHL","date":"2015-11-11","pret":0.00656,"close":50.76}
{"ticker":"AHL","date":"2015-11-12","pret":0.00356,"close":49.77}
{"ticker":"AHL","date":"2015-11-13","pret":-0.01995,"close":49.47}
{"ticker":"AHL","date":"2015-11-16","pret":-0.00505,"close":49.88}
{"ticker":"AHL","date":"2015-11-17","pret":0.01048,"close":49.39}
{"ticker":"AHL","date":"2015-11-18","pret":-0.00684,"close":50.28}
{"ticker":"AHL","date":"2015-11-19","pret":0.01343,"close":50.16}
{"ticker":"AHL","date":"2015-11-20","pret":0.0004,"close":50.41}
{"ticker":"AHL","date":"2015-11-23","pret":0.00179,"close":50.75}
{"ticker":"AHL","date":"2015-11-24","pret":0.00218,"close":50.47}
{"ticker":"AHL","date":"2015-11-25","pret":0.00158,"close":50.58}
{"ticker":"AHL","date":"2015-11-26"}
{"ticker":"AHL","date":"2015-11-27","pret":-0.00178,"close":50.75}
{"ticker":"AHL","date":"2015-11-30","pret":0.00593,"close":50.52}
{"ticker":"AHL","date":"2015-12-01","pret":-0.00256,"close":51.19}
{"ticker":"AHL","date":"2015-12-02","pret":0.01198,"close":50.62}
{"ticker":"AHL","date":"2015-12-03","pret":-0.0045,"close":50.1}
{"ticker":"AHL","date":"2015-12-04","pret":-0.01701,"close":51.17}
{"ticker":"AHL","date":"2015-12-07","pret":0.02073,"close":50.61}
{"ticker":"AHL","date":"2015-12-08","pret":-0.01476,"close":50.37}
{"ticker":"AHL","date":"2015-12-09","pret":-0.00397,"close":49.7}
{"ticker":"AHL","date":"2015-12-10","pret":-0.01161,"close":49.37}
{"ticker":"AHL","date":"2015-12-11","pret":-0.01543,"close":48.76}
{"ticker":"AHL","date":"2015-12-14","pret":-0.00389,"close":48.31}
{"ticker":"AHL","date":"2015-12-15","pret":-0.00164,"close":48.77}
{"ticker":"AHL","date":"2015-12-16","pret":0.00717,"close":48.78}
{"ticker":"AHL","date":"2015-12-17"}
{"ticker":"AHL","date":"2015-12-18","pret":-0.01233,"close":47.39}
{"ticker":"AHL","date":"2015-12-21","pret":-0.01521,"close":47.78}
{"ticker":"AHL","date":"2015-12-22","pret":0.00544,"close":48.11}
{"ticker":"AHL","date":"2015-12-23","pret":0.00707,"close":48.69}
{"ticker":"AHL","date":"2015-12-24","pret":0.00949,"close":48.83}
{"ticker":"AHL","date":"2015-12-28","pret":0.00062,"close":48.87}
{"ticker":"AHL","date":"2015-12-29","pret":0.00858,"close":49.6}
{"ticker":"AHL","date":"2015-12-30","pret":0.00608,"close":49.14}
{"ticker":"AHL","date":"2015-12-31","pret":-0.00873,"close":48.3}
{"ticker":"AHL","date":"2016-01-04","pret":-0.02667,"close":47.31}
{"ticker":"AHL","date":"2016-01-05","pret":-0.00968,"close":47.81}
{"ticker":"AHP","date":"2015-01-02","pret":0.00232,"close":17.09}
{"ticker":"AHP","date":"2015-01-05","pret":-0.01399,"close":17.62}
{"ticker":"AHP","date":"2015-01-06","pret":0.03406,"close":17.18}
{"ticker":"AHP","date":"2015-01-07","pret":-0.02296,"close":17.23}
{"ticker":"AHP","date":"2015-01-08","pret":0.00058,"close":17.52}
{"ticker":"AHP","date":"2015-01-09","pret":0.01612,"close":17.58}
{"ticker":"AHP","date":"2015-01-12","pret":0.00114,"close":17.61}
{"ticker":"AHP","date":"2015-01-13","pret":0.00796,"close":17.58}
{"ticker":"AHP","date":"2015-01-14","pret":-0.01425,"close":17.68}
{"ticker":"AHP","date":"2015-01-15","pret":0.01538,"close":17.63}
{"ticker":"AHP","date":"2015-01-16","pret":-0.0171,"close":17.56}
{"ticker":"AHP","date":"2015-01-20","pret":0.00459,"close":17.24}
{"ticker":"AHP","date":"2015-01-21","pret":-0.015,"close":17.27}
{"ticker":"AHP","date":"2015-01-22","pret":0.00695,"close":17.99}
{"ticker":"AHP","date":"2015-01-23","pret":0.03738,"close":17.94}
{"ticker":"AHP","date":"2015-01-26","pret":-0.00278,"close":17.99}
{"ticker":"AHP","date":"2015-01-27","pret":-0.00279,"close":17.72}
{"ticker":"AHP","date":"2015-01-28","pret":-0.00504,"close":17.57}
{"ticker":"AHP","date":"2015-01-29","pret":-0.01301,"close":17.53}
{"ticker":"AHP","date":"2015-01-30","pret":-0.0126,"close":17.16}
{"ticker":"AHP","date":"2015-02-02","pret":-0.01159,"close":16.7}
{"ticker":"AHP","date":"2015-02-03","pret":-0.02181,"close":16.77}
{"ticker":"AHP","date":"2015-02-04","pret":-0.00418,"close":16.6}
{"ticker":"AHP","date":"2015-02-05","pret":-0.0054,"close":17.02}
{"ticker":"AHP","date":"2015-02-06","pret":0.02613,"close":16.63}
{"ticker":"AHP","date":"2015-02-09","pret":-0.02493,"close":16.71}
{"ticker":"AHP","date":"2015-02-10","pret":0.00838,"close":16.59}
{"ticker":"AHP","date":"2015-02-11","pret":-0.01562,"close":16.54}
{"ticker":"AHP","date":"2015-02-12","pret":0.00483,"close":16.67}
{"ticker":"AHP","date":"2015-02-13","pret":0.00241,"close":17.3}
{"ticker":"AHP","date":"2015-02-17","pret":0.03774,"close":16.99}
{"ticker":"AHP","date":"2015-02-18","pret":-0.01634,"close":17.14}
{"ticker":"AHP","date":"2015-02-19","pret":0.00762,"close":16.71}
{"ticker":"AHP","date":"2015-02-20","pret":-0.02423,"close":16.55}
{"ticker":"AHP","date":"2015-02-23","pret":-0.01203,"close":16.36}
{"ticker":"AHP","date":"2015-02-24","pret":-0.01463,"close":16.12}
{"ticker":"AHP","date":"2015-02-25","pret":-0.00988,"close":16.23}
{"ticker":"AHP","date":"2015-02-26","pret":0.00495,"close":16.32}
{"ticker":"AHP","date":"2015-02-27","pret":0.00799,"close":16.27}
{"ticker":"AHP","date":"2015-03-02","pret":0.00184,"close":16.5}
{"ticker":"AHP","date":"2015-03-03","pret":0.00366,"close":16.51}
{"ticker":"AHP","date":"2015-03-04","pret":0.00243,"close":16.23}
{"ticker":"AHP","date":"2015-03-05","pret":-0.0153,"close":16.18}
{"ticker":"AHP","date":"2015-03-06","pret":-0.01117,"close":15.75}
{"ticker":"AHP","date":"2015-03-09","pret":-0.01319,"close":15.93}
{"ticker":"AHP","date":"2015-03-10","pret":-0.00317,"close":15.9}
{"ticker":"AHP","date":"2015-03-11","pret":0.00695,"close":16.02}
{"ticker":"AHP","date":"2015-03-12","pret":0.01376,"close":16.61}
{"ticker":"AHP","date":"2015-03-13","pret":0.03058,"close":16.53}
{"ticker":"AHP","date":"2015-03-16","pret":0,"close":16.47}
{"ticker":"AHP","date":"2015-03-17","pret":-0.0109,"close":16.54}
{"ticker":"AHP","date":"2015-03-18","pret":0.00607,"close":16.75}
{"ticker":"AHP","date":"2015-03-19","pret":0.00784,"close":16.67}
{"ticker":"AHP","date":"2015-03-20","pret":0.003,"close":16.91}
{"ticker":"AHP","date":"2015-03-23","pret":0.00894,"close":17.12}
{"ticker":"AHP","date":"2015-03-24","pret":0.01063,"close":17.23}
{"ticker":"AHP","date":"2015-03-25","pret":0.01051,"close":16.61}
{"ticker":"AHP","date":"2015-03-26","pret":-0.0391,"close":16.5}
{"ticker":"AHP","date":"2015-03-27","pret":-0.00606,"close":16.7}
{"ticker":"AHP","date":"2015-03-30","pret":0.01568,"close":16.72}
{"ticker":"AHP","date":"2015-03-31","pret":-0.0036,"close":16.77}
{"ticker":"AHP","date":"2015-04-01","pret":0.0024,"close":16.99}
{"ticker":"AHP","date":"2015-04-02","pret":0.01487,"close":17.09}
{"ticker":"AHP","date":"2015-04-06","pret":0.00764,"close":16.99}
{"ticker":"AHP","date":"2015-04-07","pret":-0.01001,"close":16.58}
{"ticker":"AHP","date":"2015-04-08","pret":-0.01912,"close":16.53}
{"ticker":"AHP","date":"2015-04-09","pret":-0.00302,"close":16.2}
{"ticker":"AHP","date":"2015-04-10","pret":-0.01585,"close":16.2}
{"ticker":"AHP","date":"2015-04-13","pret":-0.00988,"close":16.06}
{"ticker":"AHP","date":"2015-04-14","pret":0,"close":16.08}
{"ticker":"AHP","date":"2015-04-15","pret":0.00186,"close":15.9}
{"ticker":"AHP","date":"2015-04-16","pret":-0.01498,"close":15.9}
{"ticker":"AHP","date":"2015-04-17","pret":-0.00441,"close":15.87}
{"ticker":"AHP","date":"2015-04-20","pret":0.01006,"close":15.95}
{"ticker":"AHP","date":"2015-04-21","pret":-0.0025,"close":16.01}
{"ticker":"AHP","date":"2015-04-22","pret":0.0025,"close":16.14}
{"ticker":"AHP","date":"2015-04-23","pret":0.00996,"close":16.14}
{"ticker":"AHP","date":"2015-04-24","pret":0.00309,"close":16.18}
{"ticker":"AHP","date":"2015-04-27","pret":-0.00185,"close":16.17}
{"ticker":"AHP","date":"2015-04-28","pret":0.00185,"close":16.36}
{"ticker":"AHP","date":"2015-04-29","pret":0.0037,"close":16.05}
{"ticker":"AHP","date":"2015-04-30","pret":-0.01925,"close":15.66}
{"ticker":"AHP","date":"2015-05-01","pret":-0.01963,"close":15.8}
{"ticker":"AHP","date":"2015-05-04","pret":0.01018,"close":15.87}
{"ticker":"AHP","date":"2015-05-05","pret":0.00253,"close":15.74}
{"ticker":"AHP","date":"2015-05-06","pret":-0.00697,"close":15.81}
{"ticker":"AHP","date":"2015-05-07","pret":0.00949,"close":15.95}
{"ticker":"AHP","date":"2015-05-08","pret":0.01624,"close":15.93}
{"ticker":"AHP","date":"2015-05-11","pret":-0.01687,"close":15.91}
{"ticker":"AHP","date":"2015-05-12","pret":0.00252,"close":15.9}
{"ticker":"AHP","date":"2015-05-13","pret":0.00689,"close":16.01}
{"ticker":"AHP","date":"2015-05-14","pret":0.00746,"close":16.15}
{"ticker":"AHP","date":"2015-05-15","pret":0.00062,"close":16.19}
{"ticker":"AHP","date":"2015-05-18","pret":-0.00124,"close":16.2}
{"ticker":"AHP","date":"2015-05-19","pret":0.00248,"close":16.19}
{"ticker":"AHP","date":"2015-05-20","pret":0.00185,"close":16.18}
{"ticker":"AHP","date":"2015-05-21","pret":-0.00371,"close":15.96}
{"ticker":"AHP","date":"2015-05-22","pret":-0.01687,"close":15.84}
{"ticker":"AHP","date":"2015-05-26","pret":-0.00696,"close":15.66}
{"ticker":"AHP","date":"2015-05-27","pret":-0.00636,"close":15.89}
{"ticker":"AHP","date":"2015-05-28","pret":0.0108,"close":15.95}
{"ticker":"AHP","date":"2015-05-29","pret":0.00692,"close":15.74}
{"ticker":"AHP","date":"2015-06-01","pret":-0.00629,"close":15.95}
{"ticker":"AHP","date":"2015-06-02","pret":0.00378,"close":15.69}
{"ticker":"AHP","date":"2015-06-03","pret":-0.01457,"close":15.6}
{"ticker":"AHP","date":"2015-06-04","pret":-0.00769,"close":15.72}
{"ticker":"AHP","date":"2015-06-05","pret":0.00449,"close":15.62}
{"ticker":"AHP","date":"2015-06-08","pret":-0.00321,"close":15.5}
{"ticker":"AHP","date":"2015-06-09","pret":-0.00322,"close":15.52}
{"ticker":"AHP","date":"2015-06-10","pret":0.0077,"close":15.61}
{"ticker":"AHP","date":"2015-06-11","pret":-0.00513,"close":15.53}
{"ticker":"AHP","date":"2015-06-12","pret":-0.00257,"close":15.4}
{"ticker":"AHP","date":"2015-06-15","pret":-0.01232,"close":14.89}
{"ticker":"AHP","date":"2015-06-16","pret":-0.03047,"close":15.24}
{"ticker":"AHP","date":"2015-06-17","pret":0.02654,"close":15.14}
{"ticker":"AHP","date":"2015-06-18","pret":-0.00525,"close":15.46}
{"ticker":"AHP","date":"2015-06-19","pret":0.02085,"close":15.39}
{"ticker":"AHP","date":"2015-06-22","pret":-0.00842,"close":15.34}
{"ticker":"AHP","date":"2015-06-23","pret":-0.00587,"close":15.33}
{"ticker":"AHP","date":"2015-06-24","pret":0.00847,"close":15.31}
{"ticker":"AHP","date":"2015-06-25","pret":-0.00325,"close":15.13}
{"ticker":"AHP","date":"2015-06-26","pret":-0.01905,"close":15.48}
{"ticker":"AHP","date":"2015-06-29","pret":0.02294,"close":14.85}
{"ticker":"AHP","date":"2015-06-30","pret":-0.03294,"close":15.02}
{"ticker":"AHP","date":"2015-07-01","pret":0.01,"close":15.16}
{"ticker":"AHP","date":"2015-07-02","pret":0.01121,"close":15.18}
{"ticker":"AHP","date":"2015-07-06","pret":-0.00658,"close":15.24}
{"ticker":"AHP","date":"2015-07-07","pret":0.01051,"close":15.28}
{"ticker":"AHP","date":"2015-07-08","pret":-0.00919,"close":15.31}
{"ticker":"AHP","date":"2015-07-09","pret":0.01635,"close":15.21}
{"ticker":"AHP","date":"2015-07-10","pret":-0.00585,"close":15.35}
{"ticker":"AHP","date":"2015-07-13","pret":0.00065,"close":15.48}
{"ticker":"AHP","date":"2015-07-14","pret":0.00065,"close":15.39}
{"ticker":"AHP","date":"2015-07-15","pret":-0.00065,"close":15.45}
{"ticker":"AHP","date":"2015-07-16","pret":0.01038,"close":15.44}
{"ticker":"AHP","date":"2015-07-17","pret":-0.00194,"close":15.53}
{"ticker":"AHP","date":"2015-07-20","pret":0.02237,"close":15.63}
{"ticker":"AHP","date":"2015-07-21","pret":-0.01529,"close":15.56}
{"ticker":"AHP","date":"2015-07-22","pret":-0.00257,"close":15.8}
{"ticker":"AHP","date":"2015-07-23","pret":0.01406,"close":15.37}
{"ticker":"AHP","date":"2015-07-24","pret":-0.02897,"close":15.05}
{"ticker":"AHP","date":"2015-07-27","pret":-0.02046,"close":14.9}
{"ticker":"AHP","date":"2015-07-28","pret":-0.00803,"close":14.59}
{"ticker":"AHP","date":"2015-07-29","pret":-0.0238,"close":14.55}
{"ticker":"AHP","date":"2015-07-30","pret":-0.00691,"close":14.46}
{"ticker":"AHP","date":"2015-07-31","pret":0.00415,"close":14.56}
{"ticker":"AHP","date":"2015-08-03","pret":0.00551,"close":14.63}
{"ticker":"AHP","date":"2015-08-04","pret":0.00069,"close":14.42}
{"ticker":"AHP","date":"2015-08-05","pret":-0.00965,"close":13.89}
{"ticker":"AHP","date":"2015-08-06","pret":-0.03596,"close":14}
{"ticker":"AHP","date":"2015-08-07","pret":-0.03136,"close":12.92}
{"ticker":"AHP","date":"2015-08-10","pret":-0.04314,"close":13.19}
{"ticker":"AHP","date":"2015-08-11","pret":0.0123,"close":13.47}
{"ticker":"AHP","date":"2015-08-12","pret":0.02042,"close":12.62}
{"ticker":"AHP","date":"2015-08-13","pret":-0.05382,"close":12.58}
{"ticker":"AHP","date":"2015-08-14","pret":-0.01112,"close":12.57}
{"ticker":"AHP","date":"2015-08-17","pret":0.0008,"close":12.62}
{"ticker":"AHP","date":"2015-08-18","pret":0.00874,"close":12.61}
{"ticker":"AHP","date":"2015-08-19","pret":-0.00794,"close":12.71}
{"ticker":"AHP","date":"2015-08-20","pret":0.00715,"close":12.47}
{"ticker":"AHP","date":"2015-08-21","pret":-0.0281,"close":12.46}
{"ticker":"AHP","date":"2015-08-24","pret":-0.02724,"close":11.56}
{"ticker":"AHP","date":"2015-08-25","pret":-0.01943,"close":11.55}
{"ticker":"AHP","date":"2015-08-26","pret":0.00256,"close":12.08}
{"ticker":"AHP","date":"2015-08-27","pret":0.03348,"close":12.25}
{"ticker":"AHP","date":"2015-08-28","pret":0.11714,"close":14.15}
{"ticker":"AHP","date":"2015-08-31","pret":0.0317,"close":13.83}
{"ticker":"AHP","date":"2015-09-01","pret":-0.01501,"close":14.75}
{"ticker":"AHP","date":"2015-09-02","pret":0.06413,"close":14.83}
{"ticker":"AHP","date":"2015-09-03","pret":0.01008,"close":15.37}
{"ticker":"AHP","date":"2015-09-04","pret":0.01789,"close":15.41}
{"ticker":"AHP","date":"2015-09-08","pret":0.02272,"close":15.63}
{"ticker":"AHP","date":"2015-09-09","pret":0.01022,"close":15.47}
{"ticker":"AHP","date":"2015-09-10","pret":-0.0173,"close":15.47}
{"ticker":"AHP","date":"2015-09-11","pret":-0.00389,"close":15.53}
{"ticker":"AHP","date":"2015-09-14","pret":0.01097,"close":15.36}
{"ticker":"AHP","date":"2015-09-15","pret":-0.01292,"close":15.15}
{"ticker":"AHP","date":"2015-09-16","pret":-0.02103,"close":14.98}
{"ticker":"AHP","date":"2015-09-17","pret":-0.01001,"close":15.12}
{"ticker":"AHP","date":"2015-09-18","pret":0.00268,"close":14.96}
{"ticker":"AHP","date":"2015-09-21","pret":-0.00268,"close":15.08}
{"ticker":"AHP","date":"2015-09-22","pret":0.00668,"close":14.56}
{"ticker":"AHP","date":"2015-09-23","pret":-0.02359,"close":14.41}
{"ticker":"AHP","date":"2015-09-24","pret":-0.02068,"close":14.6}
{"ticker":"AHP","date":"2015-09-25","pret":0.02272,"close":14.36}
{"ticker":"AHP","date":"2015-09-28","pret":-0.02691,"close":14.32}
{"ticker":"AHP","date":"2015-09-29","pret":0.0021,"close":13.96}
{"ticker":"AHP","date":"2015-09-30","pret":-0.02187,"close":14.03}
{"ticker":"AHP","date":"2015-10-01","pret":0.00071,"close":13.93}
{"ticker":"AHP","date":"2015-10-02","pret":-0.01075,"close":13.95}
{"ticker":"AHP","date":"2015-10-05","pret":0.00789,"close":14.39}
{"ticker":"AHP","date":"2015-10-06","pret":0.02958,"close":14.87}
{"ticker":"AHP","date":"2015-10-07","pret":0.03075,"close":15.05}
{"ticker":"AHP","date":"2015-10-08","pret":0.01004,"close":15.2}
{"ticker":"AHP","date":"2015-10-09","pret":0.0106,"close":15.1}
{"ticker":"AHP","date":"2015-10-12","pret":-0.00595,"close":15.34}
{"ticker":"AHP","date":"2015-10-13","pret":0.01579,"close":14.93}
{"ticker":"AHP","date":"2015-10-14","pret":-0.02914,"close":15.09}
{"ticker":"AHP","date":"2015-10-15","pret":0.01534,"close":15.26}
{"ticker":"AHP","date":"2015-10-16","pret":0.01576,"close":15.38}
{"ticker":"AHP","date":"2015-10-19","pret":0.0013,"close":15.63}
{"ticker":"AHP","date":"2015-10-20","pret":0.01678,"close":15.44}
{"ticker":"AHP","date":"2015-10-21","pret":-0.009,"close":15.01}
{"ticker":"AHP","date":"2015-10-22","pret":-0.01824,"close":15.19}
{"ticker":"AHP","date":"2015-10-23","pret":-0.00726,"close":14.64}
{"ticker":"AHP","date":"2015-10-26","pret":-0.03299,"close":14.29}
{"ticker":"AHP","date":"2015-10-27","pret":-0.02565,"close":14.05}
{"ticker":"AHP","date":"2015-10-28","pret":-0.01059,"close":14.59}
{"ticker":"AHP","date":"2015-10-29","pret":0.03487,"close":14.86}
{"ticker":"AHP","date":"2015-10-30","pret":0.02304,"close":14.7}
{"ticker":"AHP","date":"2015-11-02","pret":-0.01213,"close":15.25}
{"ticker":"AHP","date":"2015-11-03","pret":0.02874,"close":15.17}
{"ticker":"AHP","date":"2015-11-04","pret":0.00263,"close":15.18}
{"ticker":"AHP","date":"2015-11-05","pret":-0.00263,"close":15.05}
{"ticker":"AHP","date":"2015-11-06","pret":-0.01862,"close":14.88}
{"ticker":"AHP","date":"2015-11-09","pret":-0.00809,"close":14.62}
{"ticker":"AHP","date":"2015-11-10","pret":-0.0102,"close":14.67}
{"ticker":"AHP","date":"2015-11-11","pret":0.00273,"close":14.64}
{"ticker":"AHP","date":"2015-11-12","pret":-0.00821,"close":14.43}
{"ticker":"AHP","date":"2015-11-13","pret":-0.01314,"close":14.15}
{"ticker":"AHP","date":"2015-11-16","pret":-0.01756,"close":13.95}
{"ticker":"AHP","date":"2015-11-17","pret":-0.0114,"close":13.91}
{"ticker":"AHP","date":"2015-11-18","pret":-0.00359,"close":14.03}
{"ticker":"AHP","date":"2015-11-19","pret":0.00574,"close":14.07}
{"ticker":"AHP","date":"2015-11-20","pret":0.01632,"close":14.12}
{"ticker":"AHP","date":"2015-11-23","pret":-0.00919,"close":14.14}
{"ticker":"AHP","date":"2015-11-24","pret":0,"close":14.07}
{"ticker":"AHP","date":"2015-11-25","pret":-0.00284,"close":14.21}
{"ticker":"AHP","date":"2015-11-26"}
{"ticker":"AHP","date":"2015-11-27","pret":0.01485,"close":14.29}
{"ticker":"AHP","date":"2015-11-30","pret":0.01394,"close":14.2}
{"ticker":"AHP","date":"2015-12-01","pret":-0.01254,"close":14.25}
{"ticker":"AHP","date":"2015-12-02","pret":-0.00774,"close":14.21}
{"ticker":"AHP","date":"2015-12-03","pret":0.00563,"close":13.87}
{"ticker":"AHP","date":"2015-12-04","pret":-0.02345,"close":13.93}
{"ticker":"AHP","date":"2015-12-07","pret":0,"close":13.73}
{"ticker":"AHP","date":"2015-12-08","pret":-0.0174,"close":13.55}
{"ticker":"AHP","date":"2015-12-09","pret":-0.01251,"close":13.45}
{"ticker":"AHP","date":"2015-12-10","pret":-0.00222,"close":13.3}
{"ticker":"AHP","date":"2015-12-11","pret":-0.02556,"close":13.45}
{"ticker":"AHP","date":"2015-12-14","pret":0.02408,"close":13.14}
{"ticker":"AHP","date":"2015-12-15","pret":-0.01498,"close":14.03}
{"ticker":"AHP","date":"2015-12-16","pret":0.06147,"close":14.63}
{"ticker":"AHP","date":"2015-12-17"}
{"ticker":"AHP","date":"2015-12-18","pret":0.03829,"close":14.51}
{"ticker":"AHP","date":"2015-12-21","pret":-0.00548,"close":14.35}
{"ticker":"AHP","date":"2015-12-22","pret":-0.01244,"close":14.57}
{"ticker":"AHP","date":"2015-12-23","pret":0.01518,"close":14.61}
{"ticker":"AHP","date":"2015-12-24","pret":-0.00206,"close":14.59}
{"ticker":"AHP","date":"2015-12-28","pret":-0.00482,"close":14.66}
{"ticker":"AHP","date":"2015-12-29","pret":0.00961,"close":14.67}
{"ticker":"AHP","date":"2015-12-30","pret":0.00273,"close":14.61}
{"ticker":"AHP","date":"2015-12-31","pret":-0.00478,"close":14.5}
{"ticker":"AHP","date":"2016-01-04","pret":-0.01656,"close":14.32}
{"ticker":"AHP","date":"2016-01-05","pret":0.0007,"close":14.44}
{"ticker":"AHS","date":"2015-01-02","pret":-0.01111,"close":19.23}
{"ticker":"AHS","date":"2015-01-05","pret":-0.03304,"close":18.93}
{"ticker":"AHS","date":"2015-01-06","pret":-0.00105,"close":18.43}
{"ticker":"AHS","date":"2015-01-07","pret":-0.02232,"close":18.66}
{"ticker":"AHS","date":"2015-01-08","pret":0.01652,"close":18.53}
{"ticker":"AHS","date":"2015-01-09","pret":-0.02245,"close":18.47}
{"ticker":"AHS","date":"2015-01-12","pret":0.00485,"close":18.52}
{"ticker":"AHS","date":"2015-01-13","pret":0.00536,"close":18.2}
{"ticker":"AHS","date":"2015-01-14","pret":-0.03263,"close":18.76}
{"ticker":"AHS","date":"2015-01-15","pret":0.03583,"close":18.65}
{"ticker":"AHS","date":"2015-01-16","pret":-0.01126,"close":18.83}
{"ticker":"AHS","date":"2015-01-20","pret":0.01764,"close":18.96}
{"ticker":"AHS","date":"2015-01-21","pret":0,"close":19.01}
{"ticker":"AHS","date":"2015-01-22","pret":0.01525,"close":19.62}
{"ticker":"AHS","date":"2015-01-23","pret":0.02372,"close":19.61}
{"ticker":"AHS","date":"2015-01-26","pret":0.00102,"close":19.59}
{"ticker":"AHS","date":"2015-01-27","pret":-0.01384,"close":19.31}
{"ticker":"AHS","date":"2015-01-28","pret":0.00258,"close":18.92}
{"ticker":"AHS","date":"2015-01-29","pret":-0.02134,"close":18.89}
{"ticker":"AHS","date":"2015-01-30","pret":-0.00686,"close":18.82}
{"ticker":"AHS","date":"2015-02-02","pret":-0.00265,"close":19.07}
{"ticker":"AHS","date":"2015-02-03","pret":0.01737,"close":19.4}
{"ticker":"AHS","date":"2015-02-04","pret":0.01038,"close":19.54}
{"ticker":"AHS","date":"2015-02-05","pret":0.00977,"close":19.96}
{"ticker":"AHS","date":"2015-02-06","pret":0.02575,"close":20.01}
{"ticker":"AHS","date":"2015-02-09","pret":-0.003,"close":20.21}
{"ticker":"AHS","date":"2015-02-10","pret":0.01636,"close":20.41}
{"ticker":"AHS","date":"2015-02-11","pret":0.00442,"close":20.6}
{"ticker":"AHS","date":"2015-02-12","pret":0.01748,"close":20.9}
{"ticker":"AHS","date":"2015-02-13","pret":0.00384,"close":20.56}
{"ticker":"AHS","date":"2015-02-17","pret":-0.01595,"close":21}
{"ticker":"AHS","date":"2015-02-18","pret":0.0193,"close":20.64}
{"ticker":"AHS","date":"2015-02-19","pret":-0.0193,"close":20.17}
{"ticker":"AHS","date":"2015-02-20","pret":0.0307,"close":22.51}
{"ticker":"AHS","date":"2015-02-23","pret":0.06182,"close":22.94}
{"ticker":"AHS","date":"2015-02-24","pret":0.02066,"close":22.39}
{"ticker":"AHS","date":"2015-02-25","pret":-0.02868,"close":22.58}
{"ticker":"AHS","date":"2015-02-26","pret":0.01201,"close":22.84}
{"ticker":"AHS","date":"2015-02-27","pret":0.01012,"close":22.56}
{"ticker":"AHS","date":"2015-03-02","pret":-0.01322,"close":22.53}
{"ticker":"AHS","date":"2015-03-03","pret":-0.00178,"close":22.22}
{"ticker":"AHS","date":"2015-03-04","pret":-0.01252,"close":21.87}
{"ticker":"AHS","date":"2015-03-05","pret":-0.01542,"close":21.15}
{"ticker":"AHS","date":"2015-03-06","pret":-0.03915,"close":20.93}
{"ticker":"AHS","date":"2015-03-09","pret":-0.00333,"close":21.09}
{"ticker":"AHS","date":"2015-03-10","pret":-0.00862,"close":21.1}
{"ticker":"AHS","date":"2015-03-11","pret":0.0148,"close":21.29}
{"ticker":"AHS","date":"2015-03-12","pret":0.01925,"close":21.77}
{"ticker":"AHS","date":"2015-03-13","pret":0.01202,"close":21.41}
{"ticker":"AHS","date":"2015-03-16","pret":-0.01062,"close":21.41}
{"ticker":"AHS","date":"2015-03-17","pret":-0.00746,"close":21.29}
{"ticker":"AHS","date":"2015-03-18","pret":-0.00704,"close":21.83}
{"ticker":"AHS","date":"2015-03-19","pret":0.02282,"close":22.2}
{"ticker":"AHS","date":"2015-03-20","pret":0.02814,"close":22.15}
{"ticker":"AHS","date":"2015-03-23","pret":-0.01261,"close":22.07}
{"ticker":"AHS","date":"2015-03-24","pret":0.05254,"close":23.2}
{"ticker":"AHS","date":"2015-03-25","pret":0.01452,"close":22.84}
{"ticker":"AHS","date":"2015-03-26","pret":-0.03187,"close":23.62}
{"ticker":"AHS","date":"2015-03-27","pret":0.03187,"close":23.39}
{"ticker":"AHS","date":"2015-03-30","pret":-0.00553,"close":23.48}
{"ticker":"AHS","date":"2015-03-31","pret":-0.00128,"close":23.07}
{"ticker":"AHS","date":"2015-04-01","pret":-0.01722,"close":23.14}
{"ticker":"AHS","date":"2015-04-02","pret":0.00304,"close":23.4}
{"ticker":"AHS","date":"2015-04-06","pret":0.00862,"close":23.22}
{"ticker":"AHS","date":"2015-04-07","pret":0.0077,"close":23.99}
{"ticker":"AHS","date":"2015-04-08","pret":0.02149,"close":24.12}
{"ticker":"AHS","date":"2015-04-09","pret":0.00458,"close":24.07}
{"ticker":"AHS","date":"2015-04-10","pret":0.00414,"close":23.84}
{"ticker":"AHS","date":"2015-04-13","pret":-0.01667,"close":23.76}
{"ticker":"AHS","date":"2015-04-14","pret":0.00042,"close":23.65}
{"ticker":"AHS","date":"2015-04-15","pret":-0.00463,"close":23.71}
{"ticker":"AHS","date":"2015-04-16","pret":0.00084,"close":23.7}
{"ticker":"AHS","date":"2015-04-17","pret":-0.00889,"close":23.28}
{"ticker":"AHS","date":"2015-04-20","pret":-0.00384,"close":24.12}
{"ticker":"AHS","date":"2015-04-21","pret":0.03276,"close":24.32}
{"ticker":"AHS","date":"2015-04-22","pret":0.00536,"close":24.03}
{"ticker":"AHS","date":"2015-04-23","pret":-0.01741,"close":24.19}
{"ticker":"AHS","date":"2015-04-24","pret":0.01288,"close":24.28}
{"ticker":"AHS","date":"2015-04-27","pret":0.00535,"close":23.81}
{"ticker":"AHS","date":"2015-04-28","pret":-0.02495,"close":23.95}
{"ticker":"AHS","date":"2015-04-29","pret":0.00378,"close":23.84}
{"ticker":"AHS","date":"2015-04-30","pret":-0.00631,"close":22.81}
{"ticker":"AHS","date":"2015-05-01","pret":-0.03829,"close":22.85}
{"ticker":"AHS","date":"2015-05-04","pret":0.00612,"close":23.16}
{"ticker":"AHS","date":"2015-05-05","pret":0.00954,"close":22.88}
{"ticker":"AHS","date":"2015-05-06","pret":-0.01304,"close":22.84}
{"ticker":"AHS","date":"2015-05-07","pret":0.06314,"close":24.7}
{"ticker":"AHS","date":"2015-05-08","pret":0.02634,"close":25.02}
{"ticker":"AHS","date":"2015-05-11","pret":0.0032,"close":25.62}
{"ticker":"AHS","date":"2015-05-12","pret":0.01661,"close":25.3}
{"ticker":"AHS","date":"2015-05-13","pret":-0.00748,"close":25.33}
{"ticker":"AHS","date":"2015-05-14","pret":0.00669,"close":25.6}
{"ticker":"AHS","date":"2015-05-15","pret":0.0047,"close":25.5}
{"ticker":"AHS","date":"2015-05-18","pret":-0.00352,"close":25.79}
{"ticker":"AHS","date":"2015-05-19","pret":0.01363,"close":25.86}
{"ticker":"AHS","date":"2015-05-20","pret":0.00232,"close":26.41}
{"ticker":"AHS","date":"2015-05-21","pret":0.01948,"close":26.41}
{"ticker":"AHS","date":"2015-05-22","pret":0.00716,"close":26.2}
{"ticker":"AHS","date":"2015-05-26","pret":-0.02011,"close":25.98}
{"ticker":"AHS","date":"2015-05-27","pret":-0.00307,"close":27.17}
{"ticker":"AHS","date":"2015-05-28","pret":0.04363,"close":26.92}
{"ticker":"AHS","date":"2015-05-29","pret":-0.00924,"close":26.59}
{"ticker":"AHS","date":"2015-06-01","pret":-0.00708,"close":26.69}
{"ticker":"AHS","date":"2015-06-02","pret":-0.00638,"close":26.61}
{"ticker":"AHS","date":"2015-06-03","pret":0.00675,"close":27.19}
{"ticker":"AHS","date":"2015-06-04","pret":0.00968,"close":27.19}
{"ticker":"AHS","date":"2015-06-05","pret":0.00628,"close":27.65}
{"ticker":"AHS","date":"2015-06-08","pret":0.0186,"close":27.85}
{"ticker":"AHS","date":"2015-06-09","pret":0.01149,"close":28.26}
{"ticker":"AHS","date":"2015-06-10","pret":0.01559,"close":28.79}
{"ticker":"AHS","date":"2015-06-11","pret":0.01535,"close":28.86}
{"ticker":"AHS","date":"2015-06-12","pret":-0.00486,"close":28.77}
{"ticker":"AHS","date":"2015-06-15","pret":-0.00488,"close":28.89}
{"ticker":"AHS","date":"2015-06-16","pret":0.01389,"close":29.37}
{"ticker":"AHS","date":"2015-06-17","pret":0.0137,"close":29.7}
{"ticker":"AHS","date":"2015-06-18","pret":0.01284,"close":29.17}
{"ticker":"AHS","date":"2015-06-19","pret":-0.01933,"close":29.59}
{"ticker":"AHS","date":"2015-06-22","pret":0.02968,"close":30.66}
{"ticker":"AHS","date":"2015-06-23","pret":0.02624,"close":30.54}
{"ticker":"AHS","date":"2015-06-24","pret":-0.01271,"close":30.37}
{"ticker":"AHS","date":"2015-06-25","pret":0.00393,"close":30.59}
{"ticker":"AHS","date":"2015-06-26","pret":0.00391,"close":30.68}
{"ticker":"AHS","date":"2015-06-29","pret":-0.01046,"close":30.91}
{"ticker":"AHS","date":"2015-06-30","pret":0.02884,"close":31.59}
{"ticker":"AHS","date":"2015-07-01","pret":0.01961,"close":31.43}
{"ticker":"AHS","date":"2015-07-02","pret":-0.01134,"close":29.82}
{"ticker":"AHS","date":"2015-07-06","pret":-0.0668,"close":30.23}
{"ticker":"AHS","date":"2015-07-07","pret":0.02904,"close":29.99}
{"ticker":"AHS","date":"2015-07-08","pret":-0.02262,"close":29.82}
{"ticker":"AHS","date":"2015-07-09","pret":0.0137,"close":30.48}
{"ticker":"AHS","date":"2015-07-10","pret":0.02588,"close":31.47}
{"ticker":"AHS","date":"2015-07-13","pret":0.02649,"close":31.86}
{"ticker":"AHS","date":"2015-07-14","pret":0,"close":30.82}
{"ticker":"AHS","date":"2015-07-15","pret":-0.02681,"close":30.55}
{"ticker":"AHS","date":"2015-07-16","pret":-0.00552,"close":31.24}
{"ticker":"AHS","date":"2015-07-17","pret":0.01485,"close":31.06}
{"ticker":"AHS","date":"2015-07-20","pret":-0.0016,"close":31.1}
{"ticker":"AHS","date":"2015-07-21","pret":-0.00322,"close":30.91}
{"ticker":"AHS","date":"2015-07-22","pret":-0.01101,"close":31.1}
{"ticker":"AHS","date":"2015-07-23","pret":0.01262,"close":30.54}
{"ticker":"AHS","date":"2015-07-24","pret":-0.02014,"close":30.37}
{"ticker":"AHS","date":"2015-07-27","pret":-0.01055,"close":29.94}
{"ticker":"AHS","date":"2015-07-28","pret":-0.00632,"close":29.4}
{"ticker":"AHS","date":"2015-07-29","pret":-0.02432,"close":28.59}
{"ticker":"AHS","date":"2015-07-30","pret":-0.02668,"close":29.02}
{"ticker":"AHS","date":"2015-07-31","pret":0.01844,"close":29.43}
{"ticker":"AHS","date":"2015-08-03","pret":0.01335,"close":29.69}
{"ticker":"AHS","date":"2015-08-04","pret":0.00914,"close":30.14}
{"ticker":"AHS","date":"2015-08-05","pret":0.07153,"close":34.17}
{"ticker":"AHS","date":"2015-08-06","pret":0.0729,"close":33.82}
{"ticker":"AHS","date":"2015-08-07","pret":-0.01528,"close":34.2}
{"ticker":"AHS","date":"2015-08-10","pret":0.02168,"close":34.39}
{"ticker":"AHS","date":"2015-08-11","pret":-0.00552,"close":34.5}
{"ticker":"AHS","date":"2015-08-12","pret":-0.00175,"close":34.31}
{"ticker":"AHS","date":"2015-08-13","pret":0.00466,"close":35.02}
{"ticker":"AHS","date":"2015-08-14","pret":0.02071,"close":35.24}
{"ticker":"AHS","date":"2015-08-17","pret":0.00935,"close":37.14}
{"ticker":"AHS","date":"2015-08-18","pret":0.04629,"close":36.31}
{"ticker":"AHS","date":"2015-08-19","pret":-0.0215,"close":36.47}
{"ticker":"AHS","date":"2015-08-20","pret":-0.00414,"close":35.45}
{"ticker":"AHS","date":"2015-08-21","pret":-0.04984,"close":34.12}
{"ticker":"AHS","date":"2015-08-24","pret":-0.0807,"close":33.05}
{"ticker":"AHS","date":"2015-08-25","pret":0.0643,"close":33.14}
{"ticker":"AHS","date":"2015-08-26","pret":-0.00177,"close":34.32}
{"ticker":"AHS","date":"2015-08-27","pret":0.02742,"close":34.62}
{"ticker":"AHS","date":"2015-08-28","pret":-0.00983,"close":33.9}
{"ticker":"AHS","date":"2015-08-31","pret":-0.01522,"close":33.6}
{"ticker":"AHS","date":"2015-09-01","pret":-0.02873,"close":32.92}
{"ticker":"AHS","date":"2015-09-02","pret":0.01147,"close":33.82}
{"ticker":"AHS","date":"2015-09-03","pret":0.01726,"close":34.24}
{"ticker":"AHS","date":"2015-09-04","pret":-0.00355,"close":34.21}
{"ticker":"AHS","date":"2015-09-08","pret":0.02975,"close":35.1}
{"ticker":"AHS","date":"2015-09-09","pret":0.01991,"close":34.95}
{"ticker":"AHS","date":"2015-09-10","pret":-0.01705,"close":35.12}
{"ticker":"AHS","date":"2015-09-11","pret":-0.00115,"close":35.22}
{"ticker":"AHS","date":"2015-09-14","pret":0.01339,"close":34.98}
{"ticker":"AHS","date":"2015-09-15","pret":-0.00625,"close":35.52}
{"ticker":"AHS","date":"2015-09-16","pret":0.0175,"close":35.3}
{"ticker":"AHS","date":"2015-09-17","pret":-0.01494,"close":35.81}
{"ticker":"AHS","date":"2015-09-18","pret":0.00567,"close":35.08}
{"ticker":"AHS","date":"2015-09-21","pret":0.00282,"close":35.86}
{"ticker":"AHS","date":"2015-09-22","pret":-0.00622,"close":35.95}
{"ticker":"AHS","date":"2015-09-23","pret":0.01798,"close":37.21}
{"ticker":"AHS","date":"2015-09-24","pret":0.0307,"close":36.75}
{"ticker":"AHS","date":"2015-09-25","pret":0.00054,"close":35.92}
{"ticker":"AHS","date":"2015-09-28","pret":-0.03543,"close":31.51}
{"ticker":"AHS","date":"2015-09-29","pret":-0.12871,"close":29.8}
{"ticker":"AHS","date":"2015-09-30","pret":-0.0389,"close":30.01}
{"ticker":"AHS","date":"2015-10-01","pret":-0.00797,"close":28.96}
{"ticker":"AHS","date":"2015-10-02","pret":-0.04742,"close":29.69}
{"ticker":"AHS","date":"2015-10-05","pret":0.04007,"close":29.16}
{"ticker":"AHS","date":"2015-10-06","pret":-0.02035,"close":27.31}
{"ticker":"AHS","date":"2015-10-07","pret":-0.0542,"close":28.2}
{"ticker":"AHS","date":"2015-10-08","pret":0.01757,"close":27.87}
{"ticker":"AHS","date":"2015-10-09","pret":-0.00249,"close":29.37}
{"ticker":"AHS","date":"2015-10-12","pret":0.05138,"close":30.05}
{"ticker":"AHS","date":"2015-10-13","pret":0.01211,"close":29.45}
{"ticker":"AHS","date":"2015-10-14","pret":-0.0155,"close":29.67}
{"ticker":"AHS","date":"2015-10-15","pret":0.0165,"close":31.5}
{"ticker":"AHS","date":"2015-10-16","pret":0.05016,"close":31.45}
{"ticker":"AHS","date":"2015-10-19","pret":-0.00095,"close":32.94}
{"ticker":"AHS","date":"2015-10-20","pret":0.05566,"close":32.84}
{"ticker":"AHS","date":"2015-10-21","pret":-0.0118,"close":32.12}
{"ticker":"AHS","date":"2015-10-22","pret":-0.04608,"close":23.7}
{"ticker":"AHS","date":"2015-10-23","pret":-0.2677,"close":26.27}
{"ticker":"AHS","date":"2015-10-26","pret":0.10619,"close":26.57}
{"ticker":"AHS","date":"2015-10-27","pret":-0.00865,"close":26.4}
{"ticker":"AHS","date":"2015-10-28","pret":-0.00151,"close":27.86}
{"ticker":"AHS","date":"2015-10-29","pret":0.04693,"close":28.01}
{"ticker":"AHS","date":"2015-10-30","pret":0.01184,"close":28.37}
{"ticker":"AHS","date":"2015-11-02","pret":0.01452,"close":29.19}
{"ticker":"AHS","date":"2015-11-03","pret":0.01639,"close":28.97}
{"ticker":"AHS","date":"2015-11-04","pret":0.00655,"close":28.91}
{"ticker":"AHS","date":"2015-11-05","pret":0.1034,"close":28.88}
{"ticker":"AHS","date":"2015-11-06","pret":-0.10546,"close":30.38}
{"ticker":"AHS","date":"2015-11-09","pret":0.04708,"close":30.59}
{"ticker":"AHS","date":"2015-11-10","pret":0.00557,"close":31.29}
{"ticker":"AHS","date":"2015-11-11","pret":0.02293,"close":30.08}
{"ticker":"AHS","date":"2015-11-12","pret":-0.04073,"close":29.22}
{"ticker":"AHS","date":"2015-11-13","pret":-0.0321,"close":29.45}
{"ticker":"AHS","date":"2015-11-16","pret":0.00753,"close":29.4}
{"ticker":"AHS","date":"2015-11-17","pret":0,"close":29.49}
{"ticker":"AHS","date":"2015-11-18","pret":0.02723,"close":30.29}
{"ticker":"AHS","date":"2015-11-19","pret":-0.00066,"close":29.21}
{"ticker":"AHS","date":"2015-11-20","pret":-0.02998,"close":29.72}
{"ticker":"AHS","date":"2015-11-23","pret":0.00546,"close":28.81}
{"ticker":"AHS","date":"2015-11-24","pret":-0.0234,"close":29.6}
{"ticker":"AHS","date":"2015-11-25","pret":0.03221,"close":29.48}
{"ticker":"AHS","date":"2015-11-26"}
{"ticker":"AHS","date":"2015-11-27","pret":-0.00304,"close":29.84}
{"ticker":"AHS","date":"2015-11-30","pret":0.0141,"close":29.5}
{"ticker":"AHS","date":"2015-12-01","pret":-0.00871,"close":29.57}
{"ticker":"AHS","date":"2015-12-02","pret":-0.00034,"close":30.24}
{"ticker":"AHS","date":"2015-12-03","pret":0.01734,"close":30.46}
{"ticker":"AHS","date":"2015-12-04","pret":0.00528,"close":30.32}
{"ticker":"AHS","date":"2015-12-07","pret":-0.00264,"close":29.48}
{"ticker":"AHS","date":"2015-12-08","pret":-0.03661,"close":30.38}
{"ticker":"AHS","date":"2015-12-09","pret":0.0376,"close":30.45}
{"ticker":"AHS","date":"2015-12-10","pret":0.00198,"close":30.24}
{"ticker":"AHS","date":"2015-12-11","pret":-0.02295,"close":29.88}
{"ticker":"AHS","date":"2015-12-14","pret":0.00336,"close":29.14}
{"ticker":"AHS","date":"2015-12-15","pret":-0.01862,"close":29.37}
{"ticker":"AHS","date":"2015-12-16","pret":0.00443,"close":29.91}
{"ticker":"AHS","date":"2015-12-17"}
{"ticker":"AHS","date":"2015-12-18","pret":0.00948,"close":29.67}
{"ticker":"AHS","date":"2015-12-21","pret":0.00303,"close":30.36}
{"ticker":"AHS","date":"2015-12-22","pret":0.02357,"close":29.84}
{"ticker":"AHS","date":"2015-12-23","pret":-0.01955,"close":30.63}
{"ticker":"AHS","date":"2015-12-24","pret":0.02511,"close":30.72}
{"ticker":"AHS","date":"2015-12-28","pret":-0.00065,"close":30.27}
{"ticker":"AHS","date":"2015-12-29","pret":-0.00425,"close":31.33}
{"ticker":"AHS","date":"2015-12-30","pret":0.02237,"close":31.43}
{"ticker":"AHS","date":"2015-12-31","pret":0.00032,"close":31.05}
{"ticker":"AHS","date":"2016-01-04","pret":-0.0142,"close":29.88}
{"ticker":"AHS","date":"2016-01-05","pret":-0.02802,"close":29.89}
{"ticker":"AHT","date":"2015-01-02","pret":-0.02532,"close":10.52}
{"ticker":"AHT","date":"2015-01-05","pret":-0.00571,"close":10.5}
{"ticker":"AHT","date":"2015-01-06","pret":0.00476,"close":10.36}
{"ticker":"AHT","date":"2015-01-07","pret":-0.00668,"close":10.44}
{"ticker":"AHT","date":"2015-01-08","pret":0,"close":10.56}
{"ticker":"AHT","date":"2015-01-09","pret":0.00858,"close":10.3}
{"ticker":"AHT","date":"2015-01-12","pret":-0.02303,"close":10.34}
{"ticker":"AHT","date":"2015-01-13","pret":0.01158,"close":10.39}
{"ticker":"AHT","date":"2015-01-14","pret":-0.01061,"close":10.45}
{"ticker":"AHT","date":"2015-01-15","pret":0.01826,"close":10.64}
{"ticker":"AHT","date":"2015-01-16","pret":0.00285,"close":10.59}
{"ticker":"AHT","date":"2015-01-20","pret":0.00663,"close":10.37}
{"ticker":"AHT","date":"2015-01-21","pret":-0.01138,"close":10.5}
{"ticker":"AHT","date":"2015-01-22","pret":0.01044,"close":10.77}
{"ticker":"AHT","date":"2015-01-23","pret":0.01778,"close":10.83}
{"ticker":"AHT","date":"2015-01-26","pret":0.00647,"close":11.01}
{"ticker":"AHT","date":"2015-01-27","pret":0.00184,"close":10.97}
{"ticker":"AHT","date":"2015-01-28","pret":0.01461,"close":10.83}
{"ticker":"AHT","date":"2015-01-29","pret":-0.0183,"close":10.95}
{"ticker":"AHT","date":"2015-01-30","pret":-0.03285,"close":10.52}
{"ticker":"AHT","date":"2015-02-02","pret":0.00855,"close":10.31}
{"ticker":"AHT","date":"2015-02-03","pret":-0.02491,"close":10.58}
{"ticker":"AHT","date":"2015-02-04","pret":0.01921,"close":10.59}
{"ticker":"AHT","date":"2015-02-05","pret":0.01417,"close":10.83}
{"ticker":"AHT","date":"2015-02-06","pret":0.01859,"close":10.51}
{"ticker":"AHT","date":"2015-02-09","pret":-0.03276,"close":10.36}
{"ticker":"AHT","date":"2015-02-10","pret":-0.01148,"close":10.54}
{"ticker":"AHT","date":"2015-02-11","pret":0.01148,"close":10.54}
{"ticker":"AHT","date":"2015-02-12","pret":0.01041,"close":10.67}
{"ticker":"AHT","date":"2015-02-13","pret":0.00376,"close":10.63}
{"ticker":"AHT","date":"2015-02-17","pret":-0.00942,"close":10.65}
{"ticker":"AHT","date":"2015-02-18","pret":0.00378,"close":10.75}
{"ticker":"AHT","date":"2015-02-19","pret":0.01126,"close":10.57}
{"ticker":"AHT","date":"2015-02-20","pret":-0.01788,"close":10.57}
{"ticker":"AHT","date":"2015-02-23","pret":0.00568,"close":10.58}
{"ticker":"AHT","date":"2015-02-24","pret":-0.00378,"close":10.5}
{"ticker":"AHT","date":"2015-02-25","pret":-0.00285,"close":10.56}
{"ticker":"AHT","date":"2015-02-26","pret":0.00095,"close":10.6}
{"ticker":"AHT","date":"2015-02-27","pret":0.02717,"close":10.65}
{"ticker":"AHT","date":"2015-03-02","pret":-0.04731,"close":10.37}
{"ticker":"AHT","date":"2015-03-03","pret":-0.00778,"close":10.42}
{"ticker":"AHT","date":"2015-03-04","pret":0.01165,"close":10.32}
{"ticker":"AHT","date":"2015-03-05","pret":0.00096,"close":10.28}
{"ticker":"AHT","date":"2015-03-06","pret":-0.01751,"close":9.96}
{"ticker":"AHT","date":"2015-03-09","pret":-0.01782,"close":9.9}
{"ticker":"AHT","date":"2015-03-10","pret":-0.0151,"close":9.7}
{"ticker":"AHT","date":"2015-03-11","pret":-0.01842,"close":9.66}
{"ticker":"AHT","date":"2015-03-12","pret":0.00412,"close":9.95}
{"ticker":"AHT","date":"2015-03-13","pret":0.02439,"close":9.85}
{"ticker":"AHT","date":"2015-03-16","pret":-0.00201,"close":9.83}
{"ticker":"AHT","date":"2015-03-17","pret":-0.01418,"close":9.81}
{"ticker":"AHT","date":"2015-03-18","pret":0,"close":9.84}
{"ticker":"AHT","date":"2015-03-19","pret":-0.00102,"close":9.89}
{"ticker":"AHT","date":"2015-03-20","pret":0.0142,"close":10.16}
{"ticker":"AHT","date":"2015-03-23","pret":0.0229,"close":10.18}
{"ticker":"AHT","date":"2015-03-24","pret":0,"close":10.11}
{"ticker":"AHT","date":"2015-03-25","pret":-0.00296,"close":9.66}
{"ticker":"AHT","date":"2015-03-26","pret":-0.05374,"close":9.68}
{"ticker":"AHT","date":"2015-03-27","pret":-0.00418,"close":9.63}
{"ticker":"AHT","date":"2015-03-30","pret":0.01247,"close":9.62}
{"ticker":"AHT","date":"2015-03-31","pret":-0.01038,"close":9.62}
{"ticker":"AHT","date":"2015-04-01","pret":0.00104,"close":9.62}
{"ticker":"AHT","date":"2015-04-02","pret":0.0052,"close":9.86}
{"ticker":"AHT","date":"2015-04-06","pret":0.02358,"close":10}
{"ticker":"AHT","date":"2015-04-07","pret":0.01108,"close":9.77}
{"ticker":"AHT","date":"2015-04-08","pret":-0.0182,"close":9.77}
{"ticker":"AHT","date":"2015-04-09","pret":-0.00717,"close":9.54}
{"ticker":"AHT","date":"2015-04-10","pret":-0.01449,"close":9.59}
{"ticker":"AHT","date":"2015-04-13","pret":-0.00418,"close":9.55}
{"ticker":"AHT","date":"2015-04-14","pret":0.00418,"close":9.53}
{"ticker":"AHT","date":"2015-04-15","pret":-0.00104,"close":9.53}
{"ticker":"AHT","date":"2015-04-16","pret":-0.00523,"close":9.67}
{"ticker":"AHT","date":"2015-04-17","pret":0.00419,"close":9.45}
{"ticker":"AHT","date":"2015-04-20","pret":-0.00734,"close":9.71}
{"ticker":"AHT","date":"2015-04-21","pret":0.02495,"close":9.6}
{"ticker":"AHT","date":"2015-04-22","pret":-0.01448,"close":9.47}
{"ticker":"AHT","date":"2015-04-23","pret":-0.01575,"close":9.5}
{"ticker":"AHT","date":"2015-04-24","pret":0.00738,"close":9.52}
{"ticker":"AHT","date":"2015-04-27","pret":0.00419,"close":9.47}
{"ticker":"AHT","date":"2015-04-28","pret":-0.01369,"close":9.37}
{"ticker":"AHT","date":"2015-04-29","pret":-0.01711,"close":9.2}
{"ticker":"AHT","date":"2015-04-30","pret":-0.01412,"close":9.06}
{"ticker":"AHT","date":"2015-05-01","pret":-0.01432,"close":8.82}
{"ticker":"AHT","date":"2015-05-04","pret":-0.02018,"close":8.86}
{"ticker":"AHT","date":"2015-05-05","pret":0,"close":8.81}
{"ticker":"AHT","date":"2015-05-06","pret":0.00565,"close":8.73}
{"ticker":"AHT","date":"2015-05-07","pret":-0.01246,"close":8.83}
{"ticker":"AHT","date":"2015-05-08","pret":0.01584,"close":8.92}
{"ticker":"AHT","date":"2015-05-11","pret":0.00112,"close":8.86}
{"ticker":"AHT","date":"2015-05-12","pret":-0.01014,"close":9}
{"ticker":"AHT","date":"2015-05-13","pret":0.01573,"close":8.99}
{"ticker":"AHT","date":"2015-05-14","pret":0.01219,"close":9.12}
{"ticker":"AHT","date":"2015-05-15","pret":0.0044,"close":9.35}
{"ticker":"AHT","date":"2015-05-18","pret":0.02491,"close":9.09}
{"ticker":"AHT","date":"2015-05-19","pret":-0.0293,"close":8.98}
{"ticker":"AHT","date":"2015-05-20","pret":-0.00774,"close":8.89}
{"ticker":"AHT","date":"2015-05-21","pret":-0.01341,"close":8.79}
{"ticker":"AHT","date":"2015-05-22","pret":-0.01473,"close":8.76}
{"ticker":"AHT","date":"2015-05-26","pret":-0.00229,"close":8.65}
{"ticker":"AHT","date":"2015-05-27","pret":-0.01035,"close":8.77}
{"ticker":"AHT","date":"2015-05-28","pret":0.01492,"close":8.72}
{"ticker":"AHT","date":"2015-05-29","pret":-0.00915,"close":8.6}
{"ticker":"AHT","date":"2015-06-01","pret":-0.00345,"close":8.73}
{"ticker":"AHT","date":"2015-06-02","pret":-0.00231,"close":8.6}
{"ticker":"AHT","date":"2015-06-03","pret":-0.00347,"close":8.6}
{"ticker":"AHT","date":"2015-06-04","pret":-0.00465,"close":8.62}
{"ticker":"AHT","date":"2015-06-05","pret":0,"close":8.47}
{"ticker":"AHT","date":"2015-06-08","pret":-0.01645,"close":8.37}
{"ticker":"AHT","date":"2015-06-09","pret":-0.00952,"close":8.31}
{"ticker":"AHT","date":"2015-06-10","pret":-0.0024,"close":8.4}
{"ticker":"AHT","date":"2015-06-11","pret":0.01665,"close":8.4}
{"ticker":"AHT","date":"2015-06-12","pret":-0.00829,"close":8.15}
{"ticker":"AHT","date":"2015-06-15","pret":-0.0314,"close":7.84}
{"ticker":"AHT","date":"2015-06-16","pret":-0.04133,"close":8.17}
{"ticker":"AHT","date":"2015-06-17","pret":0.04378,"close":8.25}
{"ticker":"AHT","date":"2015-06-18","pret":0.01217,"close":8.39}
{"ticker":"AHT","date":"2015-06-19","pret":0.0156,"close":8.51}
{"ticker":"AHT","date":"2015-06-22","pret":0.01536,"close":8.52}
{"ticker":"AHT","date":"2015-06-23","pret":-0.00235,"close":8.44}
{"ticker":"AHT","date":"2015-06-24","pret":-0.00826,"close":8.57}
{"ticker":"AHT","date":"2015-06-25","pret":0.01528,"close":8.3}
{"ticker":"AHT","date":"2015-06-26","pret":-0.05025,"close":8.46}
{"ticker":"AHT","date":"2015-06-29","pret":0.03615,"close":8.15}
{"ticker":"AHT","date":"2015-06-30","pret":-0.03247,"close":8.46}
{"ticker":"AHT","date":"2015-07-01","pret":0.03837,"close":8.69}
{"ticker":"AHT","date":"2015-07-02","pret":0.02555,"close":8.67}
{"ticker":"AHT","date":"2015-07-06","pret":-0.0023,"close":8.85}
{"ticker":"AHT","date":"2015-07-07","pret":0.0216,"close":8.92}
{"ticker":"AHT","date":"2015-07-08","pret":-0.00225,"close":8.84}
{"ticker":"AHT","date":"2015-07-09","pret":0.00338,"close":8.73}
{"ticker":"AHT","date":"2015-07-10","pret":-0.0113,"close":8.87}
{"ticker":"AHT","date":"2015-07-13","pret":0.02247,"close":9.05}
{"ticker":"AHT","date":"2015-07-14","pret":0.02089,"close":9.18}
{"ticker":"AHT","date":"2015-07-15","pret":-0.00327,"close":9.21}
{"ticker":"AHT","date":"2015-07-16","pret":-0.02655,"close":8.69}
{"ticker":"AHT","date":"2015-07-17","pret":-0.02958,"close":8.62}
{"ticker":"AHT","date":"2015-07-20","pret":0,"close":8.77}
{"ticker":"AHT","date":"2015-07-21","pret":0.01034,"close":8.77}
{"ticker":"AHT","date":"2015-07-22","pret":0.00456,"close":8.93}
{"ticker":"AHT","date":"2015-07-23","pret":0.01244,"close":8.81}
{"ticker":"AHT","date":"2015-07-24","pret":-0.01244,"close":8.65}
{"ticker":"AHT","date":"2015-07-27","pret":-0.01144,"close":8.61}
{"ticker":"AHT","date":"2015-07-28","pret":-0.00693,"close":8.62}
{"ticker":"AHT","date":"2015-07-29","pret":-0.00348,"close":8.83}
{"ticker":"AHT","date":"2015-07-30","pret":0.02071,"close":8.6}
{"ticker":"AHT","date":"2015-07-31","pret":-0.01492,"close":8.74}
{"ticker":"AHT","date":"2015-08-03","pret":0.01149,"close":8.76}
{"ticker":"AHT","date":"2015-08-04","pret":0.00683,"close":8.64}
{"ticker":"AHT","date":"2015-08-05","pret":-0.01717,"close":8.27}
{"ticker":"AHT","date":"2015-08-06","pret":-0.04246,"close":8.29}
{"ticker":"AHT","date":"2015-08-07","pret":-0.00847,"close":8.08}
{"ticker":"AHT","date":"2015-08-10","pret":-0.01346,"close":8.49}
{"ticker":"AHT","date":"2015-08-11","pret":0.03747,"close":8.62}
{"ticker":"AHT","date":"2015-08-12","pret":-0.00595,"close":8.29}
{"ticker":"AHT","date":"2015-08-13","pret":-0.0108,"close":8.18}
{"ticker":"AHT","date":"2015-08-14","pret":-0.01826,"close":8.1}
{"ticker":"AHT","date":"2015-08-17","pret":-0.0074,"close":8.03}
{"ticker":"AHT","date":"2015-08-18","pret":-0.0087,"close":8.03}
{"ticker":"AHT","date":"2015-08-19","pret":-0.00501,"close":8.06}
{"ticker":"AHT","date":"2015-08-20","pret":0.00501,"close":7.88}
{"ticker":"AHT","date":"2015-08-21","pret":-0.03558,"close":7.81}
{"ticker":"AHT","date":"2015-08-24","pret":-0.04363,"close":7.38}
{"ticker":"AHT","date":"2015-08-25","pret":0.03192,"close":7.4}
{"ticker":"AHT","date":"2015-08-26","pret":-0.00525,"close":7.55}
{"ticker":"AHT","date":"2015-08-27","pret":0.00525,"close":7.89}
{"ticker":"AHT","date":"2015-08-28","pret":0.03473,"close":7.94}
{"ticker":"AHT","date":"2015-08-31","pret":-0.00253,"close":7.74}
{"ticker":"AHT","date":"2015-09-01","pret":-0.03482,"close":7.66}
{"ticker":"AHT","date":"2015-09-02","pret":0.01433,"close":7.88}
{"ticker":"AHT","date":"2015-09-03","pret":0.01795,"close":7.94}
{"ticker":"AHT","date":"2015-09-04","pret":-0.00637,"close":7.71}
{"ticker":"AHT","date":"2015-09-08","pret":-0.00128,"close":7.78}
{"ticker":"AHT","date":"2015-09-09","pret":0.02653,"close":7.65}
{"ticker":"AHT","date":"2015-09-10","pret":-0.05379,"close":7.54}
{"ticker":"AHT","date":"2015-09-11","pret":-0.00793,"close":7.67}
{"ticker":"AHT","date":"2015-09-14","pret":0.0184,"close":7.65}
{"ticker":"AHT","date":"2015-09-15","pret":0,"close":7.53}
{"ticker":"AHT","date":"2015-09-16","pret":-0.02238,"close":7.54}
{"ticker":"AHT","date":"2015-09-17","pret":0.00399,"close":7.61}
{"ticker":"AHT","date":"2015-09-18","pret":-0.00266,"close":7.28}
{"ticker":"AHT","date":"2015-09-21","pret":-0.03519,"close":7.43}
{"ticker":"AHT","date":"2015-09-22","pret":0.01232,"close":7.11}
{"ticker":"AHT","date":"2015-09-23","pret":-0.03179,"close":7.03}
{"ticker":"AHT","date":"2015-09-24","pret":-0.01843,"close":6.91}
{"ticker":"AHT","date":"2015-09-25","pret":-0.00574,"close":6.73}
{"ticker":"AHT","date":"2015-09-28","pret":-0.04714,"close":6.26}
{"ticker":"AHT","date":"2015-09-29","pret":-0.05902,"close":6.09}
{"ticker":"AHT","date":"2015-09-30","pret":-0.01939,"close":6.1}
{"ticker":"AHT","date":"2015-10-01","pret":-0.00655,"close":6.27}
{"ticker":"AHT","date":"2015-10-02","pret":0.01467,"close":6.33}
{"ticker":"AHT","date":"2015-10-05","pret":0.02871,"close":6.74}
{"ticker":"AHT","date":"2015-10-06","pret":0.05357,"close":6.78}
{"ticker":"AHT","date":"2015-10-07","pret":0.01479,"close":6.99}
{"ticker":"AHT","date":"2015-10-08","pret":0.02179,"close":7.02}
{"ticker":"AHT","date":"2015-10-09","pret":0.01143,"close":7.03}
{"ticker":"AHT","date":"2015-10-12","pret":0,"close":7.01}
{"ticker":"AHT","date":"2015-10-13","pret":-0.01143,"close":6.83}
{"ticker":"AHT","date":"2015-10-14","pret":-0.02032,"close":6.81}
{"ticker":"AHT","date":"2015-10-15","pret":0.00293,"close":7.03}
{"ticker":"AHT","date":"2015-10-16","pret":0.03307,"close":7.11}
{"ticker":"AHT","date":"2015-10-19","pret":0.00705,"close":7.21}
{"ticker":"AHT","date":"2015-10-20","pret":0.01256,"close":7.25}
{"ticker":"AHT","date":"2015-10-21","pret":0.00966,"close":7.18}
{"ticker":"AHT","date":"2015-10-22","pret":0,"close":7.45}
{"ticker":"AHT","date":"2015-10-23","pret":0.02308,"close":7.35}
{"ticker":"AHT","date":"2015-10-26","pret":-0.00809,"close":7.19}
{"ticker":"AHT","date":"2015-10-27","pret":-0.06571,"close":6.59}
{"ticker":"AHT","date":"2015-10-28","pret":-0.04583,"close":6.71}
{"ticker":"AHT","date":"2015-10-29","pret":0.00754,"close":6.8}
{"ticker":"AHT","date":"2015-10-30","pret":0.01933,"close":6.88}
{"ticker":"AHT","date":"2015-11-02","pret":0.01317,"close":6.94}
{"ticker":"AHT","date":"2015-11-03","pret":0.0058,"close":7.01}
{"ticker":"AHT","date":"2015-11-04","pret":0.01292,"close":6.93}
{"ticker":"AHT","date":"2015-11-05","pret":-0.0086,"close":6.66}
{"ticker":"AHT","date":"2015-11-06","pret":-0.05016,"close":6.73}
{"ticker":"AHT","date":"2015-11-09","pret":0.01053,"close":6.49}
{"ticker":"AHT","date":"2015-11-10","pret":-0.0304,"close":6.65}
{"ticker":"AHT","date":"2015-11-11","pret":0.0289,"close":6.62}
{"ticker":"AHT","date":"2015-11-12","pret":-0.01055,"close":6.52}
{"ticker":"AHT","date":"2015-11-13","pret":-0.00913,"close":6.39}
{"ticker":"AHT","date":"2015-11-16","pret":-0.01696,"close":6.41}
{"ticker":"AHT","date":"2015-11-17","pret":0,"close":6.27}
{"ticker":"AHT","date":"2015-11-18","pret":-0.01726,"close":6.32}
{"ticker":"AHT","date":"2015-11-19","pret":-0.00954,"close":6.3}
{"ticker":"AHT","date":"2015-11-20","pret":0.01428,"close":6.4}
{"ticker":"AHT","date":"2015-11-23","pret":0.01096,"close":6.54}
{"ticker":"AHT","date":"2015-11-24","pret":0.01238,"close":6.49}
{"ticker":"AHT","date":"2015-11-25","pret":-0.00463,"close":6.81}
{"ticker":"AHT","date":"2015-11-26"}
{"ticker":"AHT","date":"2015-11-27","pret":0.05122,"close":6.84}
{"ticker":"AHT","date":"2015-11-30","pret":0.01023,"close":7.03}
{"ticker":"AHT","date":"2015-12-01","pret":0.02583,"close":7.16}
{"ticker":"AHT","date":"2015-12-02","pret":0.01127,"close":6.98}
{"ticker":"AHT","date":"2015-12-03","pret":-0.02266,"close":6.72}
{"ticker":"AHT","date":"2015-12-04","pret":-0.04094,"close":6.68}
{"ticker":"AHT","date":"2015-12-07","pret":-0.009,"close":6.38}
{"ticker":"AHT","date":"2015-12-08","pret":-0.05098,"close":6.43}
{"ticker":"AHT","date":"2015-12-09","pret":0.01884,"close":6.29}
{"ticker":"AHT","date":"2015-12-10","pret":-0.02042,"close":6.27}
{"ticker":"AHT","date":"2015-12-11","pret":-0.01923,"close":6.11}
{"ticker":"AHT","date":"2015-12-14","pret":-0.01139,"close":6.08}
{"ticker":"AHT","date":"2015-12-15","pret":0,"close":6.51}
{"ticker":"AHT","date":"2015-12-16","pret":0.07411,"close":6.74}
{"ticker":"AHT","date":"2015-12-17"}
{"ticker":"AHT","date":"2015-12-18","pret":0.00606,"close":6.46}
{"ticker":"AHT","date":"2015-12-21","pret":-0.02292,"close":6.4}
{"ticker":"AHT","date":"2015-12-22","pret":-0.00776,"close":6.36}
{"ticker":"AHT","date":"2015-12-23","pret":-0.00939,"close":6.45}
{"ticker":"AHT","date":"2015-12-24","pret":0.01405,"close":6.33}
{"ticker":"AHT","date":"2015-12-28","pret":-0.01878,"close":6.5}
{"ticker":"AHT","date":"2015-12-29","pret":0.00943,"close":6.56}
{"ticker":"AHT","date":"2015-12-30","pret":0.02626,"close":6.41}
{"ticker":"AHT","date":"2015-12-31","pret":-0.02469,"close":6.31}
{"ticker":"AHT","date":"2016-01-04","pret":-0.02853,"close":6.07}
{"ticker":"AHT","date":"2016-01-05","pret":-0.02276,"close":6.16}
{"ticker":"AI","date":"2015-01-02","pret":-0.00967,"close":26.72}
{"ticker":"AI","date":"2015-01-05","pret":-0.00525,"close":26.62}
{"ticker":"AI","date":"2015-01-06","pret":0,"close":26.17}
{"ticker":"AI","date":"2015-01-07","pret":-0.00982,"close":26.43}
{"ticker":"AI","date":"2015-01-08","pret":0.00605,"close":26.62}
{"ticker":"AI","date":"2015-01-09","pret":0.00639,"close":26.32}
{"ticker":"AI","date":"2015-01-12","pret":-0.01358,"close":26.02}
{"ticker":"AI","date":"2015-01-13","pret":-0.00724,"close":25.92}
{"ticker":"AI","date":"2015-01-14","pret":-0.01737,"close":25.75}
{"ticker":"AI","date":"2015-01-15","pret":0.00544,"close":25.83}
{"ticker":"AI","date":"2015-01-16","pret":0.00155,"close":26.31}
{"ticker":"AI","date":"2015-01-20","pret":0.02142,"close":26.16}
{"ticker":"AI","date":"2015-01-21","pret":-0.00684,"close":26.54}
{"ticker":"AI","date":"2015-01-22","pret":0.01663,"close":27.02}
{"ticker":"AI","date":"2015-01-23","pret":0.01229,"close":26.86}
{"ticker":"AI","date":"2015-01-26","pret":-0.00557,"close":27.02}
{"ticker":"AI","date":"2015-01-27","pret":0.0026,"close":27}
{"ticker":"AI","date":"2015-01-28","pret":0.00887,"close":26.66}
{"ticker":"AI","date":"2015-01-29","pret":-0.01595,"close":26.85}
{"ticker":"AI","date":"2015-01-30","pret":0.00968,"close":26.53}
{"ticker":"AI","date":"2015-02-02","pret":-0.0138,"close":26.56}
{"ticker":"AI","date":"2015-02-03","pret":-0.00113,"close":26.96}
{"ticker":"AI","date":"2015-02-04","pret":-0.02358,"close":24.83}
{"ticker":"AI","date":"2015-02-05","pret":-0.04527,"close":24.63}
{"ticker":"AI","date":"2015-02-06","pret":-0.00768,"close":24.64}
{"ticker":"AI","date":"2015-02-09","pret":-0.00407,"close":24.57}
{"ticker":"AI","date":"2015-02-10","pret":0.00285,"close":24.62}
{"ticker":"AI","date":"2015-02-11","pret":0.00081,"close":24.76}
{"ticker":"AI","date":"2015-02-12","pret":0.00768,"close":25.06}
{"ticker":"AI","date":"2015-02-13","pret":0.00882,"close":25.03}
{"ticker":"AI","date":"2015-02-17","pret":0.00558,"close":25.12}
{"ticker":"AI","date":"2015-02-18","pret":-0.00239,"close":25.04}
{"ticker":"AI","date":"2015-02-19","pret":-0.00599,"close":24.9}
{"ticker":"AI","date":"2015-02-20","pret":-0.00482,"close":24.83}
{"ticker":"AI","date":"2015-02-23","pret":-0.00403,"close":24.8}
{"ticker":"AI","date":"2015-02-24","pret":-0.00202,"close":24.7}
{"ticker":"AI","date":"2015-02-25","pret":0,"close":25.03}
{"ticker":"AI","date":"2015-02-26","pret":0.01407,"close":25.23}
{"ticker":"AI","date":"2015-02-27","pret":0.00993,"close":24.99}
{"ticker":"AI","date":"2015-03-02","pret":-0.01233,"close":25.29}
{"ticker":"AI","date":"2015-03-03","pret":0.00837,"close":25.08}
{"ticker":"AI","date":"2015-03-04","pret":-0.00438,"close":25.11}
{"ticker":"AI","date":"2015-03-05","pret":0.00318,"close":25.19}
{"ticker":"AI","date":"2015-03-06","pret":-0.00438,"close":24.67}
{"ticker":"AI","date":"2015-03-09","pret":-0.01528,"close":24.52}
{"ticker":"AI","date":"2015-03-10","pret":-0.0065,"close":24.36}
{"ticker":"AI","date":"2015-03-11","pret":0.00691,"close":24.55}
{"ticker":"AI","date":"2015-03-12","pret":-0.00122,"close":25.02}
{"ticker":"AI","date":"2015-03-13","pret":0.01369,"close":24.77}
{"ticker":"AI","date":"2015-03-16","pret":-0.00803,"close":24.73}
{"ticker":"AI","date":"2015-03-17","pret":-0.00323,"close":24.62}
{"ticker":"AI","date":"2015-03-18","pret":-0.00609,"close":24.89}
{"ticker":"AI","date":"2015-03-19","pret":0.01012,"close":24.94}
{"ticker":"AI","date":"2015-03-20","pret":0.01042,"close":25.19}
{"ticker":"AI","date":"2015-03-23","pret":0.00477,"close":25.52}
{"ticker":"AI","date":"2015-03-24","pret":0.0134,"close":25.39}
{"ticker":"AI","date":"2015-03-25","pret":-0.00196,"close":25.36}
{"ticker":"AI","date":"2015-03-26","pret":-0.0059,"close":25.05}
{"ticker":"AI","date":"2015-03-27","pret":-0.04314,"close":24.15}
{"ticker":"AI","date":"2015-03-30","pret":-0.00372,"close":24.3}
{"ticker":"AI","date":"2015-03-31","pret":0.00289,"close":24.06}
{"ticker":"AI","date":"2015-04-01","pret":-0.00828,"close":24.02}
{"ticker":"AI","date":"2015-04-02","pret":-0.00417,"close":23.94}
{"ticker":"AI","date":"2015-04-06","pret":-0.00418,"close":24.02}
{"ticker":"AI","date":"2015-04-07","pret":0.0071,"close":24.07}
{"ticker":"AI","date":"2015-04-08","pret":0.00457,"close":24.06}
{"ticker":"AI","date":"2015-04-09","pret":-0.00415,"close":24.12}
{"ticker":"AI","date":"2015-04-10","pret":0.00581,"close":24.22}
{"ticker":"AI","date":"2015-04-13","pret":0,"close":24}
{"ticker":"AI","date":"2015-04-14","pret":-0.00539,"close":24.12}
{"ticker":"AI","date":"2015-04-15","pret":0.00622,"close":24.12}
{"ticker":"AI","date":"2015-04-16","pret":-0.0029,"close":24.06}
{"ticker":"AI","date":"2015-04-17","pret":-0.00624,"close":24}
{"ticker":"AI","date":"2015-04-20","pret":0.00375,"close":24.07}
{"ticker":"AI","date":"2015-04-21","pret":-0.00208,"close":23.95}
{"ticker":"AI","date":"2015-04-22","pret":-0.00417,"close":23.7}
{"ticker":"AI","date":"2015-04-23","pret":-0.01009,"close":23.64}
{"ticker":"AI","date":"2015-04-24","pret":-0.00127,"close":23.62}
{"ticker":"AI","date":"2015-04-27","pret":0.00042,"close":23.39}
{"ticker":"AI","date":"2015-04-28","pret":-0.07779,"close":22.04}
{"ticker":"AI","date":"2015-04-29","pret":0.00502,"close":22.23}
{"ticker":"AI","date":"2015-04-30","pret":0.0095,"close":21.68}
{"ticker":"AI","date":"2015-05-01","pret":-0.0237,"close":21.57}
{"ticker":"AI","date":"2015-05-04","pret":-0.00741,"close":21.63}
{"ticker":"AI","date":"2015-05-05","pret":0.00602,"close":21.37}
{"ticker":"AI","date":"2015-05-06","pret":-0.01208,"close":21.17}
{"ticker":"AI","date":"2015-05-07","pret":-0.01602,"close":21.24}
{"ticker":"AI","date":"2015-05-08","pret":0.01368,"close":21.16}
{"ticker":"AI","date":"2015-05-11","pret":-0.00894,"close":21.22}
{"ticker":"AI","date":"2015-05-12","pret":-0.00189,"close":21.14}
{"ticker":"AI","date":"2015-05-13","pret":0.00189,"close":21.16}
{"ticker":"AI","date":"2015-05-14","pret":0.00236,"close":21.19}
{"ticker":"AI","date":"2015-05-15","pret":0.00236,"close":21.22}
{"ticker":"AI","date":"2015-05-18","pret":-0.00236,"close":21.28}
{"ticker":"AI","date":"2015-05-19","pret":0.00705,"close":21.4}
{"ticker":"AI","date":"2015-05-20","pret":0.00281,"close":21.35}
{"ticker":"AI","date":"2015-05-21","pret":-0.00047,"close":21.21}
{"ticker":"AI","date":"2015-05-22","pret":-0.00939,"close":20.97}
{"ticker":"AI","date":"2015-05-26","pret":-0.01425,"close":20.71}
{"ticker":"AI","date":"2015-05-27","pret":-0.00576,"close":20.86}
{"ticker":"AI","date":"2015-05-28","pret":-0.00144,"close":20.78}
{"ticker":"AI","date":"2015-05-29","pret":0.00144,"close":20.69}
{"ticker":"AI","date":"2015-06-01","pret":-0.00579,"close":21.13}
{"ticker":"AI","date":"2015-06-02","pret":0.02249,"close":20.99}
{"ticker":"AI","date":"2015-06-03","pret":-0.00617,"close":20.99}
{"ticker":"AI","date":"2015-06-04","pret":-0.00957,"close":20.9}
{"ticker":"AI","date":"2015-06-05","pret":0.00432,"close":20.67}
{"ticker":"AI","date":"2015-06-08","pret":-0.00865,"close":20.69}
{"ticker":"AI","date":"2015-06-09","pret":-0.0029,"close":20.5}
{"ticker":"AI","date":"2015-06-10","pret":-0.00145,"close":20.64}
{"ticker":"AI","date":"2015-06-11","pret":0.00194,"close":20.81}
{"ticker":"AI","date":"2015-06-12","pret":0.00723,"close":20.86}
{"ticker":"AI","date":"2015-06-15","pret":0.00048,"close":20.74}
{"ticker":"AI","date":"2015-06-16","pret":-0.00626,"close":20.72}
{"ticker":"AI","date":"2015-06-17","pret":-0.00048,"close":20.83}
{"ticker":"AI","date":"2015-06-18","pret":0.01202,"close":21.11}
{"ticker":"AI","date":"2015-06-19","pret":0.00429,"close":20.95}
{"ticker":"AI","date":"2015-06-22","pret":-0.00048,"close":20.95}
{"ticker":"AI","date":"2015-06-23","pret":-0.00143,"close":20.87}
{"ticker":"AI","date":"2015-06-24","pret":-0.00574,"close":20.92}
{"ticker":"AI","date":"2015-06-25","pret":0.00478,"close":20.82}
{"ticker":"AI","date":"2015-06-26","pret":-0.05896,"close":19.8}
{"ticker":"AI","date":"2015-06-29","pret":-0.00304,"close":19.43}
{"ticker":"AI","date":"2015-06-30","pret":-0.00713,"close":19.56}
{"ticker":"AI","date":"2015-07-01","pret":0.00612,"close":19.56}
{"ticker":"AI","date":"2015-07-02","pret":-0.00663,"close":19.66}
{"ticker":"AI","date":"2015-07-06","pret":-0.00256,"close":19.79}
{"ticker":"AI","date":"2015-07-07","pret":0.01527,"close":19.95}
{"ticker":"AI","date":"2015-07-08","pret":0.00303,"close":19.94}
{"ticker":"AI","date":"2015-07-09","pret":0.00702,"close":19.85}
{"ticker":"AI","date":"2015-07-10","pret":-0.00501,"close":19.99}
{"ticker":"AI","date":"2015-07-13","pret":0.00801,"close":20.13}
{"ticker":"AI","date":"2015-07-14","pret":0.00398,"close":20.2}
{"ticker":"AI","date":"2015-07-15","pret":0.00396,"close":20.07}
{"ticker":"AI","date":"2015-07-16","pret":-0.00745,"close":20.1}
{"ticker":"AI","date":"2015-07-17","pret":-0.00299,"close":20.04}
{"ticker":"AI","date":"2015-07-20","pret":-0.0005,"close":19.99}
{"ticker":"AI","date":"2015-07-21","pret":-0.00351,"close":19.93}
{"ticker":"AI","date":"2015-07-22","pret":-0.00352,"close":19.89}
{"ticker":"AI","date":"2015-07-23","pret":0.00201,"close":19.44}
{"ticker":"AI","date":"2015-07-24","pret":-0.02699,"close":18.88}
{"ticker":"AI","date":"2015-07-27","pret":-0.03574,"close":18.73}
{"ticker":"AI","date":"2015-07-28","pret":0.02848,"close":19.12}
{"ticker":"AI","date":"2015-07-29","pret":-0.02368,"close":18.9}
{"ticker":"AI","date":"2015-07-30","pret":0.00319,"close":18.91}
{"ticker":"AI","date":"2015-07-31","pret":0.00846,"close":19.1}
{"ticker":"AI","date":"2015-08-03","pret":0.00682,"close":19.13}
{"ticker":"AI","date":"2015-08-04","pret":-0.00052,"close":18.84}
{"ticker":"AI","date":"2015-08-05","pret":-0.0121,"close":18.7}
{"ticker":"AI","date":"2015-08-06","pret":-0.00958,"close":18.45}
{"ticker":"AI","date":"2015-08-07","pret":-0.01616,"close":18.12}
{"ticker":"AI","date":"2015-08-10","pret":-0.01533,"close":18.23}
{"ticker":"AI","date":"2015-08-11","pret":-0.0011,"close":18.21}
{"ticker":"AI","date":"2015-08-12","pret":0.00055,"close":18.13}
{"ticker":"AI","date":"2015-08-13","pret":0.0022,"close":18.06}
{"ticker":"AI","date":"2015-08-14","pret":-0.00885,"close":18.04}
{"ticker":"AI","date":"2015-08-17","pret":0.00222,"close":18.23}
{"ticker":"AI","date":"2015-08-18","pret":0.01431,"close":18.18}
{"ticker":"AI","date":"2015-08-19","pret":-0.01044,"close":17.98}
{"ticker":"AI","date":"2015-08-20","pret":-0.01502,"close":17.82}
{"ticker":"AI","date":"2015-08-21","pret":-0.00393,"close":17.32}
{"ticker":"AI","date":"2015-08-24","pret":-0.06691,"close":16.45}
{"ticker":"AI","date":"2015-08-25","pret":0.0012,"close":16.1}
{"ticker":"AI","date":"2015-08-26","pret":-0.01392,"close":16.31}
{"ticker":"AI","date":"2015-08-27","pret":0.00547,"close":16.73}
{"ticker":"AI","date":"2015-08-28","pret":0.01205,"close":16.69}
{"ticker":"AI","date":"2015-08-31","pret":-0.00661,"close":16.65}
{"ticker":"AI","date":"2015-09-01","pret":-0.01702,"close":16.23}
{"ticker":"AI","date":"2015-09-02","pret":0.00489,"close":16.22}
{"ticker":"AI","date":"2015-09-03","pret":-0.00858,"close":16.08}
{"ticker":"AI","date":"2015-09-04","pret":-0.0155,"close":15.73}
{"ticker":"AI","date":"2015-09-08","pret":-0.00501,"close":15.84}
{"ticker":"AI","date":"2015-09-09","pret":0.00314,"close":15.88}
{"ticker":"AI","date":"2015-09-10","pret":-0.00628,"close":15.9}
{"ticker":"AI","date":"2015-09-11","pret":-0.00379,"close":15.95}
{"ticker":"AI","date":"2015-09-14","pret":0.01007,"close":15.86}
{"ticker":"AI","date":"2015-09-15","pret":-0.00376,"close":15.77}
{"ticker":"AI","date":"2015-09-16","pret":-0.00884,"close":15.85}
{"ticker":"AI","date":"2015-09-17","pret":0.00443,"close":15.9}
{"ticker":"AI","date":"2015-09-18","pret":-0.03208,"close":15.72}
{"ticker":"AI","date":"2015-09-21","pret":0.02955,"close":16.1}
{"ticker":"AI","date":"2015-09-22","pret":0.01008,"close":15.85}
{"ticker":"AI","date":"2015-09-23","pret":-0.00566,"close":15.79}
{"ticker":"AI","date":"2015-09-24","pret":-0.00759,"close":15.76}
{"ticker":"AI","date":"2015-09-25","pret":0.00064,"close":15.79}
{"ticker":"AI","date":"2015-09-28","pret":-0.04743,"close":14.35}
{"ticker":"AI","date":"2015-09-29","pret":-0.04352,"close":13.99}
{"ticker":"AI","date":"2015-09-30","pret":-0.02107,"close":14.05}
{"ticker":"AI","date":"2015-10-01","pret":-0.00427,"close":13.98}
{"ticker":"AI","date":"2015-10-02","pret":-0.01219,"close":14.02}
{"ticker":"AI","date":"2015-10-05","pret":0.01219,"close":14.51}
{"ticker":"AI","date":"2015-10-06","pret":0.03433,"close":14.64}
{"ticker":"AI","date":"2015-10-07","pret":0.01232,"close":15.25}
{"ticker":"AI","date":"2015-10-08","pret":0.04131,"close":15.31}
{"ticker":"AI","date":"2015-10-09","pret":-0.00458,"close":15.34}
{"ticker":"AI","date":"2015-10-12","pret":0.00719,"close":15.4}
{"ticker":"AI","date":"2015-10-13","pret":0.0026,"close":15.17}
{"ticker":"AI","date":"2015-10-14","pret":-0.01241,"close":15}
{"ticker":"AI","date":"2015-10-15","pret":-0.01324,"close":15.44}
{"ticker":"AI","date":"2015-10-16","pret":0.02824,"close":15.33}
{"ticker":"AI","date":"2015-10-19","pret":-0.00846,"close":15.29}
{"ticker":"AI","date":"2015-10-20","pret":-0.00131,"close":15.39}
{"ticker":"AI","date":"2015-10-21","pret":0.00717,"close":15.2}
{"ticker":"AI","date":"2015-10-22","pret":-0.01044,"close":15.27}
{"ticker":"AI","date":"2015-10-23","pret":0.00849,"close":15.12}
{"ticker":"AI","date":"2015-10-26","pret":-0.01838,"close":14.75}
{"ticker":"AI","date":"2015-10-27","pret":-0.03782,"close":13.63}
{"ticker":"AI","date":"2015-10-28","pret":-0.06835,"close":13.85}
{"ticker":"AI","date":"2015-10-29","pret":0.0139,"close":13.72}
{"ticker":"AI","date":"2015-10-30","pret":-0.00146,"close":13.85}
{"ticker":"AI","date":"2015-11-02","pret":0.00942,"close":14}
{"ticker":"AI","date":"2015-11-03","pret":0.0079,"close":14.25}
{"ticker":"AI","date":"2015-11-04","pret":0.01138,"close":13.94}
{"ticker":"AI","date":"2015-11-05","pret":-0.01424,"close":13.89}
{"ticker":"AI","date":"2015-11-06","pret":-0.00792,"close":14.07}
{"ticker":"AI","date":"2015-11-09","pret":0.01222,"close":13.68}
{"ticker":"AI","date":"2015-11-10","pret":-0.02239,"close":13.76}
{"ticker":"AI","date":"2015-11-11","pret":0.0051,"close":13.77}
{"ticker":"AI","date":"2015-11-12","pret":-0.00218,"close":13.57}
{"ticker":"AI","date":"2015-11-13","pret":-0.01541,"close":13.37}
{"ticker":"AI","date":"2015-11-16","pret":-0.00966,"close":13.45}
{"ticker":"AI","date":"2015-11-17","pret":0.00298,"close":13.31}
{"ticker":"AI","date":"2015-11-18","pret":-0.00822,"close":13.52}
{"ticker":"AI","date":"2015-11-19","pret":0.01564,"close":13.64}
{"ticker":"AI","date":"2015-11-20","pret":0.01176,"close":13.51}
{"ticker":"AI","date":"2015-11-23","pret":-0.01472,"close":13.45}
{"ticker":"AI","date":"2015-11-24","pret":-0.0052,"close":13.76}
{"ticker":"AI","date":"2015-11-25","pret":0.02502,"close":13.91}
{"ticker":"AI","date":"2015-11-26"}
{"ticker":"AI","date":"2015-11-27","pret":0.0094,"close":14.1}
{"ticker":"AI","date":"2015-11-30","pret":0.01216,"close":13.92}
{"ticker":"AI","date":"2015-12-01","pret":-0.00857,"close":13.89}
{"ticker":"AI","date":"2015-12-02","pret":-0.00937,"close":13.6}
{"ticker":"AI","date":"2015-12-03","pret":-0.01385,"close":13.46}
{"ticker":"AI","date":"2015-12-04","pret":-0.01182,"close":13.52}
{"ticker":"AI","date":"2015-12-07","pret":-0.00074,"close":13.21}
{"ticker":"AI","date":"2015-12-08","pret":-0.02484,"close":12.99}
{"ticker":"AI","date":"2015-12-09","pret":-0.01073,"close":12.96}
{"ticker":"AI","date":"2015-12-10","pret":-0.01007,"close":13.1}
{"ticker":"AI","date":"2015-12-11","pret":0.00233,"close":12.63}
{"ticker":"AI","date":"2015-12-14","pret":-0.0196,"close":12.1}
{"ticker":"AI","date":"2015-12-15","pret":-0.04204,"close":12.7}
{"ticker":"AI","date":"2015-12-16","pret":0.04757,"close":13.46}
{"ticker":"AI","date":"2015-12-17"}
{"ticker":"AI","date":"2015-12-18","pret":0.0996,"close":14.5}
{"ticker":"AI","date":"2015-12-21","pret":0.03502,"close":14.12}
{"ticker":"AI","date":"2015-12-22","pret":-0.02368,"close":14.44}
{"ticker":"AI","date":"2015-12-23","pret":0.0223,"close":14.51}
{"ticker":"AI","date":"2015-12-24","pret":0.00069,"close":14.63}
{"ticker":"AI","date":"2015-12-28","pret":0.01028,"close":14.5}
{"ticker":"AI","date":"2015-12-29","pret":-0.05536,"close":13.72}
{"ticker":"AI","date":"2015-12-30","pret":-0.01524,"close":13.34}
{"ticker":"AI","date":"2015-12-31","pret":-0.02894,"close":13.23}
{"ticker":"AI","date":"2016-01-04","pret":-0.02285,"close":13.24}
{"ticker":"AI","date":"2016-01-05","pret":0.02435,"close":13.49}
{"ticker":"AIG","date":"2015-01-02","pret":-0.00353,"close":56.11}
{"ticker":"AIG","date":"2015-01-05","pret":-0.01515,"close":55}
{"ticker":"AIG","date":"2015-01-06","pret":-0.01703,"close":54.22}
{"ticker":"AIG","date":"2015-01-07","pret":-0.00018,"close":54.48}
{"ticker":"AIG","date":"2015-01-08","pret":-0.00568,"close":54.24}
{"ticker":"AIG","date":"2015-01-09","pret":-0.00405,"close":53.32}
{"ticker":"AIG","date":"2015-01-12","pret":-0.01975,"close":52.36}
{"ticker":"AIG","date":"2015-01-13","pret":-0.01021,"close":51.87}
{"ticker":"AIG","date":"2015-01-14","pret":-0.0303,"close":51.38}
{"ticker":"AIG","date":"2015-01-15","pret":0.00684,"close":50.4}
{"ticker":"AIG","date":"2015-01-16","pret":-0.02304,"close":51.11}
{"ticker":"AIG","date":"2015-01-20","pret":0.02187,"close":50.65}
{"ticker":"AIG","date":"2015-01-21","pret":-0.0171,"close":50.83}
{"ticker":"AIG","date":"2015-01-22","pret":0.01632,"close":52.28}
{"ticker":"AIG","date":"2015-01-23","pret":0.01855,"close":51.51}
{"ticker":"AIG","date":"2015-01-26","pret":-0.01777,"close":51.21}
{"ticker":"AIG","date":"2015-01-27","pret":-0.01137,"close":50.47}
{"ticker":"AIG","date":"2015-01-28","pret":0.00197,"close":49.21}
{"ticker":"AIG","date":"2015-01-29","pret":-0.02934,"close":49.26}
{"ticker":"AIG","date":"2015-01-30","pret":-0.00957,"close":48.87}
{"ticker":"AIG","date":"2015-02-02","pret":0.00266,"close":50.46}
{"ticker":"AIG","date":"2015-02-03","pret":0.03546,"close":51.33}
{"ticker":"AIG","date":"2015-02-04","pret":0.0053,"close":51.51}
{"ticker":"AIG","date":"2015-02-05","pret":0.00371,"close":51.62}
{"ticker":"AIG","date":"2015-02-06","pret":0.01337,"close":52.1}
{"ticker":"AIG","date":"2015-02-09","pret":-0.0054,"close":52.14}
{"ticker":"AIG","date":"2015-02-10","pret":0.01651,"close":52.41}
{"ticker":"AIG","date":"2015-02-11","pret":-0.00401,"close":52.25}
{"ticker":"AIG","date":"2015-02-12","pret":-0.00019,"close":52.45}
{"ticker":"AIG","date":"2015-02-13","pret":-0.02223,"close":53.96}
{"ticker":"AIG","date":"2015-02-17","pret":0.05569,"close":54.99}
{"ticker":"AIG","date":"2015-02-18","pret":0.01158,"close":54.71}
{"ticker":"AIG","date":"2015-02-19","pret":-0.0011,"close":54.98}
{"ticker":"AIG","date":"2015-02-20","pret":0.00365,"close":55.22}
{"ticker":"AIG","date":"2015-02-23","pret":0.00618,"close":54.57}
{"ticker":"AIG","date":"2015-02-24","pret":-0.0124,"close":55.04}
{"ticker":"AIG","date":"2015-02-25","pret":0.00439,"close":54.8}
{"ticker":"AIG","date":"2015-02-26","pret":0.00036,"close":54.93}
{"ticker":"AIG","date":"2015-02-27","pret":0.0031,"close":55.33}
{"ticker":"AIG","date":"2015-03-02","pret":0.00436,"close":55.65}
{"ticker":"AIG","date":"2015-03-03","pret":0.00163,"close":55.58}
{"ticker":"AIG","date":"2015-03-04","pret":0.00018,"close":55.38}
{"ticker":"AIG","date":"2015-03-05","pret":0.00487,"close":55.61}
{"ticker":"AIG","date":"2015-03-06","pret":0.00341,"close":56}
{"ticker":"AIG","date":"2015-03-09","pret":0.00197,"close":56.11}
{"ticker":"AIG","date":"2015-03-10","pret":-0.00773,"close":54.42}
{"ticker":"AIG","date":"2015-03-11","pret":-0.01876,"close":54.72}
{"ticker":"AIG","date":"2015-03-12","pret":0.0106,"close":55.6}
{"ticker":"AIG","date":"2015-03-13","pret":0.00977,"close":55.3}
{"ticker":"AIG","date":"2015-03-16","pret":0.00198,"close":55.93}
{"ticker":"AIG","date":"2015-03-17","pret":-0.00288,"close":55.8}
{"ticker":"AIG","date":"2015-03-18","pret":0.00414,"close":56.42}
{"ticker":"AIG","date":"2015-03-19","pret":0.00805,"close":55.65}
{"ticker":"AIG","date":"2015-03-20","pret":-0.00607,"close":55.94}
{"ticker":"AIG","date":"2015-03-23","pret":0.00322,"close":55.83}
{"ticker":"AIG","date":"2015-03-24","pret":-0.00771,"close":55.37}
{"ticker":"AIG","date":"2015-03-25","pret":-0.00397,"close":54.52}
{"ticker":"AIG","date":"2015-03-26","pret":-0.0175,"close":54.17}
{"ticker":"AIG","date":"2015-03-27","pret":0.0022,"close":54.03}
{"ticker":"AIG","date":"2015-03-30","pret":-0.0046,"close":54.68}
{"ticker":"AIG","date":"2015-03-31","pret":0.00294,"close":54.79}
{"ticker":"AIG","date":"2015-04-01","pret":0.00367,"close":54.81}
{"ticker":"AIG","date":"2015-04-02","pret":0.00073,"close":55.14}
{"ticker":"AIG","date":"2015-04-06","pret":-0.00275,"close":55.42}
{"ticker":"AIG","date":"2015-04-07","pret":0.01403,"close":54.98}
{"ticker":"AIG","date":"2015-04-08","pret":-0.00599,"close":55.45}
{"ticker":"AIG","date":"2015-04-09","pret":0.00834,"close":56.29}
{"ticker":"AIG","date":"2015-04-10","pret":0.01398,"close":56.59}
{"ticker":"AIG","date":"2015-04-13","pret":0.00886,"close":57.46}
{"ticker":"AIG","date":"2015-04-14","pret":0.01123,"close":57.5}
{"ticker":"AIG","date":"2015-04-15","pret":0.00747,"close":58.27}
{"ticker":"AIG","date":"2015-04-16","pret":0.01051,"close":58.16}
{"ticker":"AIG","date":"2015-04-17","pret":-0.01051,"close":57.43}
{"ticker":"AIG","date":"2015-04-20","pret":0.00104,"close":57.51}
{"ticker":"AIG","date":"2015-04-21","pret":-0.00381,"close":56.64}
{"ticker":"AIG","date":"2015-04-22","pret":-0.01293,"close":56.58}
{"ticker":"AIG","date":"2015-04-23","pret":-0.00582,"close":56.75}
{"ticker":"AIG","date":"2015-04-24","pret":0.01021,"close":56.99}
{"ticker":"AIG","date":"2015-04-27","pret":-0.00333,"close":57}
{"ticker":"AIG","date":"2015-04-28","pret":-0.00511,"close":56.8}
{"ticker":"AIG","date":"2015-04-29","pret":0,"close":56.65}
{"ticker":"AIG","date":"2015-04-30","pret":-0.00602,"close":56.29}
{"ticker":"AIG","date":"2015-05-01","pret":0.01096,"close":57.74}
{"ticker":"AIG","date":"2015-05-04","pret":0.01915,"close":58.2}
{"ticker":"AIG","date":"2015-05-05","pret":0.00034,"close":58}
{"ticker":"AIG","date":"2015-05-06","pret":0.00619,"close":58.15}
{"ticker":"AIG","date":"2015-05-07","pret":-0.00378,"close":58.97}
{"ticker":"AIG","date":"2015-05-08","pret":0.02177,"close":59.67}
{"ticker":"AIG","date":"2015-05-11","pret":0.00386,"close":59.2}
{"ticker":"AIG","date":"2015-05-12","pret":-0.01622,"close":58.76}
{"ticker":"AIG","date":"2015-05-13","pret":-0.00256,"close":58.74}
{"ticker":"AIG","date":"2015-05-14","pret":0.00749,"close":58.97}
{"ticker":"AIG","date":"2015-05-15","pret":0.00051,"close":58.36}
{"ticker":"AIG","date":"2015-05-18","pret":-0.0097,"close":58.89}
{"ticker":"AIG","date":"2015-05-19","pret":0.00953,"close":59.41}
{"ticker":"AIG","date":"2015-05-20","pret":0.00692,"close":59.96}
{"ticker":"AIG","date":"2015-05-21","pret":0.00838,"close":60.22}
{"ticker":"AIG","date":"2015-05-22","pret":0.00333,"close":59.88}
{"ticker":"AIG","date":"2015-05-26","pret":-0.00617,"close":59.23}
{"ticker":"AIG","date":"2015-05-27","pret":-0.00806,"close":59.39}
{"ticker":"AIG","date":"2015-05-28","pret":0.00034,"close":59.45}
{"ticker":"AIG","date":"2015-05-29","pret":0.00101,"close":58.61}
{"ticker":"AIG","date":"2015-06-01","pret":-0.00761,"close":58.68}
{"ticker":"AIG","date":"2015-06-02","pret":-0.00017,"close":59.68}
{"ticker":"AIG","date":"2015-06-03","pret":0.01583,"close":61.11}
{"ticker":"AIG","date":"2015-06-04","pret":0.01378,"close":60.61}
{"ticker":"AIG","date":"2015-06-05","pret":0.00788,"close":60.5}
{"ticker":"AIG","date":"2015-06-08","pret":-0.01069,"close":59.66}
{"ticker":"AIG","date":"2015-06-09","pret":-0.0165,"close":59.99}
{"ticker":"AIG","date":"2015-06-10","pret":0.01252,"close":61.68}
{"ticker":"AIG","date":"2015-06-11","pret":0.02345,"close":61.99}
{"ticker":"AIG","date":"2015-06-12","pret":0.0021,"close":61.89}
{"ticker":"AIG","date":"2015-06-15","pret":-0.00845,"close":62.57}
{"ticker":"AIG","date":"2015-06-16","pret":0.01474,"close":61.98}
{"ticker":"AIG","date":"2015-06-17","pret":0.00048,"close":61.86}
{"ticker":"AIG","date":"2015-06-18","pret":0.0008,"close":62.29}
{"ticker":"AIG","date":"2015-06-19","pret":-0.00338,"close":61.83}
{"ticker":"AIG","date":"2015-06-22","pret":0.0045,"close":62.58}
{"ticker":"AIG","date":"2015-06-23","pret":0.01227,"close":63.32}
{"ticker":"AIG","date":"2015-06-24","pret":0.00032,"close":62.92}
{"ticker":"AIG","date":"2015-06-25","pret":-0.00444,"close":62.43}
{"ticker":"AIG","date":"2015-06-26","pret":-0.00159,"close":62.73}
{"ticker":"AIG","date":"2015-06-29","pret":-0.01671,"close":61.59}
{"ticker":"AIG","date":"2015-06-30","pret":0.00823,"close":61.82}
{"ticker":"AIG","date":"2015-07-01","pret":0.00832,"close":62.35}
{"ticker":"AIG","date":"2015-07-02","pret":-0.00463,"close":62.08}
{"ticker":"AIG","date":"2015-07-06","pret":-0.01598,"close":61.85}
{"ticker":"AIG","date":"2015-07-07","pret":0.006,"close":62.21}
{"ticker":"AIG","date":"2015-07-08","pret":0.00048,"close":61.16}
{"ticker":"AIG","date":"2015-07-09","pret":-0.00032,"close":61.76}
{"ticker":"AIG","date":"2015-07-10","pret":0.01317,"close":62.62}
{"ticker":"AIG","date":"2015-07-13","pret":0.00636,"close":63.38}
{"ticker":"AIG","date":"2015-07-14","pret":0.00538,"close":63.57}
{"ticker":"AIG","date":"2015-07-15","pret":0.00707,"close":64.03}
{"ticker":"AIG","date":"2015-07-16","pret":0.00982,"close":64.16}
{"ticker":"AIG","date":"2015-07-17","pret":-0.007,"close":64.05}
{"ticker":"AIG","date":"2015-07-20","pret":0.00249,"close":64.04}
{"ticker":"AIG","date":"2015-07-21","pret":-0.00234,"close":64}
{"ticker":"AIG","date":"2015-07-22","pret":-0.0025,"close":64.54}
{"ticker":"AIG","date":"2015-07-23","pret":0.0109,"close":64.14}
{"ticker":"AIG","date":"2015-07-24","pret":-0.00637,"close":63.64}
{"ticker":"AIG","date":"2015-07-27","pret":-0.01554,"close":63.24}
{"ticker":"AIG","date":"2015-07-28","pret":0.00757,"close":63.66}
{"ticker":"AIG","date":"2015-07-29","pret":0.0011,"close":64.54}
{"ticker":"AIG","date":"2015-07-30","pret":0.01046,"close":64.53}
{"ticker":"AIG","date":"2015-07-31","pret":0.00279,"close":64.12}
{"ticker":"AIG","date":"2015-08-03","pret":-0.00574,"close":64.15}
{"ticker":"AIG","date":"2015-08-04","pret":-0.00829,"close":62.34}
{"ticker":"AIG","date":"2015-08-05","pret":-0.01471,"close":62.96}
{"ticker":"AIG","date":"2015-08-06","pret":0.00334,"close":63.02}
{"ticker":"AIG","date":"2015-08-07","pret":0.00143,"close":63.39}
{"ticker":"AIG","date":"2015-08-10","pret":0.0137,"close":63.99}
{"ticker":"AIG","date":"2015-08-11","pret":-0.01465,"close":63.31}
{"ticker":"AIG","date":"2015-08-12","pret":-0.00653,"close":63.26}
{"ticker":"AIG","date":"2015-08-13","pret":0.00922,"close":63.24}
{"ticker":"AIG","date":"2015-08-14","pret":-0.00254,"close":64.25}
{"ticker":"AIG","date":"2015-08-17","pret":0.01261,"close":64.3}
{"ticker":"AIG","date":"2015-08-18","pret":0.00547,"close":63.71}
{"ticker":"AIG","date":"2015-08-19","pret":-0.01365,"close":62.92}
{"ticker":"AIG","date":"2015-08-20","pret":-0.01544,"close":61.71}
{"ticker":"AIG","date":"2015-08-21","pret":-0.02157,"close":59.73}
{"ticker":"AIG","date":"2015-08-24","pret":-0.11782,"close":56.94}
{"ticker":"AIG","date":"2015-08-25","pret":0.08058,"close":56.64}
{"ticker":"AIG","date":"2015-08-26","pret":0.00644,"close":59.16}
{"ticker":"AIG","date":"2015-08-27","pret":0.01143,"close":61.11}
{"ticker":"AIG","date":"2015-08-28","pret":0.01064,"close":61}
{"ticker":"AIG","date":"2015-08-31","pret":0.00446,"close":60.34}
{"ticker":"AIG","date":"2015-09-01","pret":-0.02957,"close":58.73}
{"ticker":"AIG","date":"2015-09-02","pret":0.00827,"close":59.1}
{"ticker":"AIG","date":"2015-09-03","pret":-0.00135,"close":59.45}
{"ticker":"AIG","date":"2015-09-04","pret":-0.01408,"close":58.08}
{"ticker":"AIG","date":"2015-09-08","pret":0.00698,"close":59.24}
{"ticker":"AIG","date":"2015-09-09","pret":0.01415,"close":58.53}
{"ticker":"AIG","date":"2015-09-10","pret":-0.03022,"close":58.22}
{"ticker":"AIG","date":"2015-09-11","pret":-0.0057,"close":58.33}
{"ticker":"AIG","date":"2015-09-14","pret":0.00983,"close":58}
{"ticker":"AIG","date":"2015-09-15","pret":-0.00052,"close":58.65}
{"ticker":"AIG","date":"2015-09-16","pret":0.00736,"close":58.9}
{"ticker":"AIG","date":"2015-09-17","pret":0.00646,"close":58.43}
{"ticker":"AIG","date":"2015-09-18","pret":-0.02643,"close":57.78}
{"ticker":"AIG","date":"2015-09-21","pret":0.01107,"close":58.03}
{"ticker":"AIG","date":"2015-09-22","pret":-0.01543,"close":57.28}
{"ticker":"AIG","date":"2015-09-23","pret":-0.0014,"close":57.1}
{"ticker":"AIG","date":"2015-09-24","pret":-0.01267,"close":56.9}
{"ticker":"AIG","date":"2015-09-25","pret":0.02484,"close":57.54}
{"ticker":"AIG","date":"2015-09-28","pret":-0.0113,"close":55.66}
{"ticker":"AIG","date":"2015-09-29","pret":-0.02495,"close":55.72}
{"ticker":"AIG","date":"2015-09-30","pret":0.013,"close":56.82}
{"ticker":"AIG","date":"2015-10-01","pret":0.01143,"close":56.92}
{"ticker":"AIG","date":"2015-10-02","pret":-0.03288,"close":57.19}
{"ticker":"AIG","date":"2015-10-05","pret":0.03881,"close":58.28}
{"ticker":"AIG","date":"2015-10-06","pret":0.00814,"close":57.68}
{"ticker":"AIG","date":"2015-10-07","pret":0.00138,"close":57.82}
{"ticker":"AIG","date":"2015-10-08","pret":-0.0076,"close":58.24}
{"ticker":"AIG","date":"2015-10-09","pret":0.0107,"close":58.19}
{"ticker":"AIG","date":"2015-10-12","pret":-0.00189,"close":58.68}
{"ticker":"AIG","date":"2015-10-13","pret":0.00034,"close":58.69}
{"ticker":"AIG","date":"2015-10-14","pret":0.00583,"close":58.03}
{"ticker":"AIG","date":"2015-10-15","pret":-0.00188,"close":59.19}
{"ticker":"AIG","date":"2015-10-16","pret":0.01916,"close":60}
{"ticker":"AIG","date":"2015-10-19","pret":0.0062,"close":60}
{"ticker":"AIG","date":"2015-10-20","pret":0.00483,"close":60.27}
{"ticker":"AIG","date":"2015-10-21","pret":0.00481,"close":60.23}
{"ticker":"AIG","date":"2015-10-22","pret":0.00083,"close":60.75}
{"ticker":"AIG","date":"2015-10-23","pret":0.01101,"close":61.28}
{"ticker":"AIG","date":"2015-10-26","pret":0.00131,"close":61.16}
{"ticker":"AIG","date":"2015-10-27","pret":-0.00984,"close":60.92}
{"ticker":"AIG","date":"2015-10-28","pret":0.03688,"close":63.89}
{"ticker":"AIG","date":"2015-10-29","pret":0.01419,"close":63.49}
{"ticker":"AIG","date":"2015-10-30","pret":-0.00581,"close":63.06}
{"ticker":"AIG","date":"2015-11-02","pret":-0.00079,"close":63.74}
{"ticker":"AIG","date":"2015-11-03","pret":-0.0366,"close":60.96}
{"ticker":"AIG","date":"2015-11-04","pret":-0.00821,"close":60.8}
{"ticker":"AIG","date":"2015-11-05","pret":0.00033,"close":62}
{"ticker":"AIG","date":"2015-11-06","pret":0.04259,"close":61.93}
{"ticker":"AIG","date":"2015-11-09","pret":-0.02349,"close":61.21}
{"ticker":"AIG","date":"2015-11-10","pret":-0.01318,"close":61.35}
{"ticker":"AIG","date":"2015-11-11","pret":0.00832,"close":60.67}
{"ticker":"AIG","date":"2015-11-12","pret":-0.01737,"close":59.38}
{"ticker":"AIG","date":"2015-11-13","pret":-0.02021,"close":59.31}
{"ticker":"AIG","date":"2015-11-16","pret":-0.0022,"close":60.66}
{"ticker":"AIG","date":"2015-11-17","pret":0.02998,"close":61}
{"ticker":"AIG","date":"2015-11-18","pret":0.00409,"close":61.96}
{"ticker":"AIG","date":"2015-11-19","pret":0.01218,"close":61.98}
{"ticker":"AIG","date":"2015-11-20","pret":0.00467,"close":62.21}
{"ticker":"AIG","date":"2015-11-23","pret":0.00257,"close":62.76}
{"ticker":"AIG","date":"2015-11-24","pret":-0.00579,"close":63.12}
{"ticker":"AIG","date":"2015-11-25","pret":0.02026,"close":63.15}
{"ticker":"AIG","date":"2015-11-26"}
{"ticker":"AIG","date":"2015-11-27","pret":-0.00491,"close":63.68}
{"ticker":"AIG","date":"2015-11-30","pret":0.00979,"close":63.58}
{"ticker":"AIG","date":"2015-12-01","pret":0.00424,"close":64.12}
{"ticker":"AIG","date":"2015-12-02","pret":0.00063,"close":63.5}
{"ticker":"AIG","date":"2015-12-03","pret":-0.00754,"close":62.36}
{"ticker":"AIG","date":"2015-12-04","pret":-0.01269,"close":63.99}
{"ticker":"AIG","date":"2015-12-07","pret":0.01819,"close":62.8}
{"ticker":"AIG","date":"2015-12-08","pret":-0.02187,"close":62.75}
{"ticker":"AIG","date":"2015-12-09","pret":-0.00176,"close":62.18}
{"ticker":"AIG","date":"2015-12-10","pret":-0.00386,"close":60.98}
{"ticker":"AIG","date":"2015-12-11","pret":-0.03442,"close":59.46}
{"ticker":"AIG","date":"2015-12-14","pret":-0.00418,"close":58.42}
{"ticker":"AIG","date":"2015-12-15","pret":-0.00084,"close":59.94}
{"ticker":"AIG","date":"2015-12-16","pret":0.01332,"close":60.93}
{"ticker":"AIG","date":"2015-12-17"}
{"ticker":"AIG","date":"2015-12-18","pret":-0.0093,"close":59.6}
{"ticker":"AIG","date":"2015-12-21","pret":0.00067,"close":59.97}
{"ticker":"AIG","date":"2015-12-22","pret":0.00599,"close":60.73}
{"ticker":"AIG","date":"2015-12-23","pret":0.01039,"close":61.41}
{"ticker":"AIG","date":"2015-12-24","pret":0.00833,"close":61.7}
{"ticker":"AIG","date":"2015-12-28","pret":-0.00293,"close":61.6}
{"ticker":"AIG","date":"2015-12-29","pret":0.01297,"close":62.54}
{"ticker":"AIG","date":"2015-12-30","pret":0.0069,"close":62.51}
{"ticker":"AIG","date":"2015-12-31","pret":-0.0032,"close":61.97}
{"ticker":"AIG","date":"2016-01-04","pret":-0.02668,"close":60.43}
{"ticker":"AIG","date":"2016-01-05","pret":-0.00347,"close":60.64}
{"ticker":"AIMC","date":"2015-01-02","pret":-0.00593,"close":28.52}
{"ticker":"AIMC","date":"2015-01-05","pret":-0.00985,"close":27.48}
{"ticker":"AIMC","date":"2015-01-06","pret":-0.02796,"close":26.85}
{"ticker":"AIMC","date":"2015-01-07","pret":-0.01502,"close":26.74}
{"ticker":"AIMC","date":"2015-01-08","pret":-0.00222,"close":27.04}
{"ticker":"AIMC","date":"2015-01-09","pret":-0.00111,"close":26.4}
{"ticker":"AIMC","date":"2015-01-12","pret":-0.02171,"close":25.5}
{"ticker":"AIMC","date":"2015-01-13","pret":-0.02529,"close":25.48}
{"ticker":"AIMC","date":"2015-01-14","pret":-0.02634,"close":25.56}
{"ticker":"AIMC","date":"2015-01-15","pret":0.01894,"close":25.22}
{"ticker":"AIMC","date":"2015-01-16","pret":-0.01815,"close":25.21}
{"ticker":"AIMC","date":"2015-01-20","pret":0.00278,"close":24.98}
{"ticker":"AIMC","date":"2015-01-21","pret":-0.01238,"close":25.06}
{"ticker":"AIMC","date":"2015-01-22","pret":-0.01172,"close":25.2}
{"ticker":"AIMC","date":"2015-01-23","pret":0.02172,"close":25.34}
{"ticker":"AIMC","date":"2015-01-26","pret":0.00832,"close":25.53}
{"ticker":"AIMC","date":"2015-01-27","pret":-0.01231,"close":25.41}
{"ticker":"AIMC","date":"2015-01-28","pret":0.0233,"close":25.38}
{"ticker":"AIMC","date":"2015-01-29","pret":-0.00705,"close":25.89}
{"ticker":"AIMC","date":"2015-01-30","pret":0.009,"close":25.55}
{"ticker":"AIMC","date":"2015-02-02","pret":0.00117,"close":26.29}
{"ticker":"AIMC","date":"2015-02-03","pret":0.02725,"close":27.69}
{"ticker":"AIMC","date":"2015-02-04","pret":0.04008,"close":26.98}
{"ticker":"AIMC","date":"2015-02-05","pret":-0.0165,"close":26.96}
{"ticker":"AIMC","date":"2015-02-06","pret":-0.00333,"close":26.98}
{"ticker":"AIMC","date":"2015-02-09","pret":-0.00223,"close":26.96}
{"ticker":"AIMC","date":"2015-02-10","pret":0.0122,"close":26.98}
{"ticker":"AIMC","date":"2015-02-11","pret":-0.01294,"close":26.95}
{"ticker":"AIMC","date":"2015-02-12","pret":0.01037,"close":27.68}
{"ticker":"AIMC","date":"2015-02-13","pret":0.02006,"close":27.85}
{"ticker":"AIMC","date":"2015-02-17","pret":0.00863,"close":27.61}
{"ticker":"AIMC","date":"2015-02-18","pret":-0.01696,"close":27.58}
{"ticker":"AIMC","date":"2015-02-19","pret":-0.10427,"close":26.21}
{"ticker":"AIMC","date":"2015-02-20","pret":0.05846,"close":26.26}
{"ticker":"AIMC","date":"2015-02-23","pret":-0.00458,"close":26.46}
{"ticker":"AIMC","date":"2015-02-24","pret":0.01028,"close":26.75}
{"ticker":"AIMC","date":"2015-02-25","pret":0.01168,"close":27.1}
{"ticker":"AIMC","date":"2015-02-26","pret":0.01302,"close":27.3}
{"ticker":"AIMC","date":"2015-02-27","pret":0.00443,"close":27.3}
{"ticker":"AIMC","date":"2015-03-02","pret":0.00037,"close":27.78}
{"ticker":"AIMC","date":"2015-03-03","pret":0.0157,"close":27.82}
{"ticker":"AIMC","date":"2015-03-04","pret":0.0047,"close":27.62}
{"ticker":"AIMC","date":"2015-03-05","pret":-0.00542,"close":27.16}
{"ticker":"AIMC","date":"2015-03-06","pret":-0.02458,"close":26.69}
{"ticker":"AIMC","date":"2015-03-09","pret":-0.00895,"close":26.93}
{"ticker":"AIMC","date":"2015-03-10","pret":-0.00188,"close":26.75}
{"ticker":"AIMC","date":"2015-03-11","pret":0.00487,"close":26.8}
{"ticker":"AIMC","date":"2015-03-12","pret":0.01041,"close":28.09}
{"ticker":"AIMC","date":"2015-03-13","pret":0.03382,"close":27.77}
{"ticker":"AIMC","date":"2015-03-16","pret":-0.0079,"close":26.99}
{"ticker":"AIMC","date":"2015-03-17","pret":-0.03446,"close":26.8}
{"ticker":"AIMC","date":"2015-03-18","pret":-0.00561,"close":27}
{"ticker":"AIMC","date":"2015-03-19","pret":0.00598,"close":26.98}
{"ticker":"AIMC","date":"2015-03-20","pret":0.01333,"close":26.85}
{"ticker":"AIMC","date":"2015-03-23","pret":-0.00887,"close":26.89}
{"ticker":"AIMC","date":"2015-03-24","pret":-0.00223,"close":27.02}
{"ticker":"AIMC","date":"2015-03-25","pret":0.00926,"close":26.6}
{"ticker":"AIMC","date":"2015-03-26","pret":-0.0235,"close":26.28}
{"ticker":"AIMC","date":"2015-03-27","pret":-0.00986,"close":26.35}
{"ticker":"AIMC","date":"2015-03-30","pret":0.01212,"close":26.63}
{"ticker":"AIMC","date":"2015-03-31","pret":0.00113,"close":27.64}
{"ticker":"AIMC","date":"2015-04-01","pret":0.03981,"close":27.95}
{"ticker":"AIMC","date":"2015-04-02","pret":0.01328,"close":28.3}
{"ticker":"AIMC","date":"2015-04-06","pret":0.00817,"close":28.53}
{"ticker":"AIMC","date":"2015-04-07","pret":0.01021,"close":28.23}
{"ticker":"AIMC","date":"2015-04-08","pret":-0.01127,"close":27.94}
{"ticker":"AIMC","date":"2015-04-09","pret":-0.00925,"close":27.62}
{"ticker":"AIMC","date":"2015-04-10","pret":-0.00466,"close":27.49}
{"ticker":"AIMC","date":"2015-04-13","pret":-0.0152,"close":27.52}
{"ticker":"AIMC","date":"2015-04-14","pret":0.00328,"close":27.69}
{"ticker":"AIMC","date":"2015-04-15","pret":0.00796,"close":28.36}
{"ticker":"AIMC","date":"2015-04-16","pret":0.02281,"close":28.5}
{"ticker":"AIMC","date":"2015-04-17","pret":-0.00247,"close":28.14}
{"ticker":"AIMC","date":"2015-04-20","pret":0.00176,"close":28.27}
{"ticker":"AIMC","date":"2015-04-21","pret":-0.00106,"close":28.06}
{"ticker":"AIMC","date":"2015-04-22","pret":-0.00922,"close":28.43}
{"ticker":"AIMC","date":"2015-04-23","pret":0.00887,"close":28.34}
{"ticker":"AIMC","date":"2015-04-24","pret":0.00493,"close":27.73}
{"ticker":"AIMC","date":"2015-04-27","pret":-0.02095,"close":27.6}
{"ticker":"AIMC","date":"2015-04-28","pret":-0.00612,"close":28.05}
{"ticker":"AIMC","date":"2015-04-29","pret":0.00898,"close":27.66}
{"ticker":"AIMC","date":"2015-04-30","pret":-0.0155,"close":26.37}
{"ticker":"AIMC","date":"2015-05-01","pret":-0.05068,"close":27.6}
{"ticker":"AIMC","date":"2015-05-04","pret":0.05213,"close":27.48}
{"ticker":"AIMC","date":"2015-05-05","pret":-0.00692,"close":27.63}
{"ticker":"AIMC","date":"2015-05-06","pret":0.01307,"close":27.84}
{"ticker":"AIMC","date":"2015-05-07","pret":0.00504,"close":27.8}
{"ticker":"AIMC","date":"2015-05-08","pret":0.00929,"close":27.74}
{"ticker":"AIMC","date":"2015-05-11","pret":-0.01216,"close":28.02}
{"ticker":"AIMC","date":"2015-05-12","pret":0.0086,"close":28.06}
{"ticker":"AIMC","date":"2015-05-13","pret":0.00285,"close":28.21}
{"ticker":"AIMC","date":"2015-05-14","pret":0.01132,"close":28.92}
{"ticker":"AIMC","date":"2015-05-15","pret":0.01985,"close":28.9}
{"ticker":"AIMC","date":"2015-05-18","pret":-0.00519,"close":29.04}
{"ticker":"AIMC","date":"2015-05-19","pret":0.00346,"close":29.2}
{"ticker":"AIMC","date":"2015-05-20","pret":0.00894,"close":29.23}
{"ticker":"AIMC","date":"2015-05-21","pret":0.00274,"close":29.4}
{"ticker":"AIMC","date":"2015-05-22","pret":0.00443,"close":29.22}
{"ticker":"AIMC","date":"2015-05-26","pret":-0.01025,"close":28.15}
{"ticker":"AIMC","date":"2015-05-27","pret":-0.03104,"close":28.02}
{"ticker":"AIMC","date":"2015-05-28","pret":-0.00818,"close":27.92}
{"ticker":"AIMC","date":"2015-05-29","pret":-0.00501,"close":27.5}
{"ticker":"AIMC","date":"2015-06-01","pret":-0.00576,"close":27.37}
{"ticker":"AIMC","date":"2015-06-02","pret":-0.01638,"close":27.61}
{"ticker":"AIMC","date":"2015-06-03","pret":0.01998,"close":28.1}
{"ticker":"AIMC","date":"2015-06-04","pret":0.00216,"close":27.8}
{"ticker":"AIMC","date":"2015-06-05","pret":-0.00036,"close":28.16}
{"ticker":"AIMC","date":"2015-06-08","pret":0.01178,"close":27.88}
{"ticker":"AIMC","date":"2015-06-09","pret":-0.01178,"close":28.11}
{"ticker":"AIMC","date":"2015-06-10","pret":0.01709,"close":28.61}
{"ticker":"AIMC","date":"2015-06-11","pret":0.01402,"close":28.6}
{"ticker":"AIMC","date":"2015-06-12","pret":-0.00628,"close":28.53}
{"ticker":"AIMC","date":"2015-06-15","pret":-0.01021,"close":28.06}
{"ticker":"AIMC","date":"2015-06-16","pret":-0.01426,"close":27.93}
{"ticker":"AIMC","date":"2015-06-17","pret":0.00822,"close":28.13}
{"ticker":"AIMC","date":"2015-06-18","pret":0.00533,"close":28.74}
{"ticker":"AIMC","date":"2015-06-19","pret":0.0172,"close":28.17}
{"ticker":"AIMC","date":"2015-06-22","pret":-0.01437,"close":28.04}
{"ticker":"AIMC","date":"2015-06-23","pret":-0.00816,"close":27.98}
{"ticker":"AIMC","date":"2015-06-24","pret":-0.00571,"close":28.03}
{"ticker":"AIMC","date":"2015-06-25","pret":0.00464,"close":28.01}
{"ticker":"AIMC","date":"2015-06-26","pret":0.00285,"close":28.18}
{"ticker":"AIMC","date":"2015-06-29","pret":-0.00392,"close":27.24}
{"ticker":"AIMC","date":"2015-06-30","pret":-0.022,"close":27.18}
{"ticker":"AIMC","date":"2015-07-01","pret":-0.00146,"close":27.03}
{"ticker":"AIMC","date":"2015-07-02","pret":-0.01102,"close":26.92}
{"ticker":"AIMC","date":"2015-07-06","pret":-0.01638,"close":27}
{"ticker":"AIMC","date":"2015-07-07","pret":0.01157,"close":26.83}
{"ticker":"AIMC","date":"2015-07-08","pret":-0.01157,"close":26.34}
{"ticker":"AIMC","date":"2015-07-09","pret":0.00562,"close":26.46}
{"ticker":"AIMC","date":"2015-07-10","pret":-0.00562,"close":26.45}
{"ticker":"AIMC","date":"2015-07-13","pret":-0.00602,"close":26.62}
{"ticker":"AIMC","date":"2015-07-14","pret":0.00302,"close":26.68}
{"ticker":"AIMC","date":"2015-07-15","pret":0.00113,"close":26.17}
{"ticker":"AIMC","date":"2015-07-16","pret":-0.00907,"close":26.68}
{"ticker":"AIMC","date":"2015-07-17","pret":0.01432,"close":26.17}
{"ticker":"AIMC","date":"2015-07-20","pret":-0.02156,"close":25.97}
{"ticker":"AIMC","date":"2015-07-21","pret":-0.00922,"close":26.04}
{"ticker":"AIMC","date":"2015-07-22","pret":0.00193,"close":25.9}
{"ticker":"AIMC","date":"2015-07-23","pret":0.00499,"close":25.51}
{"ticker":"AIMC","date":"2015-07-24","pret":-0.0264,"close":25}
{"ticker":"AIMC","date":"2015-07-27","pret":-0.01786,"close":25.17}
{"ticker":"AIMC","date":"2015-07-28","pret":0.01313,"close":25.08}
{"ticker":"AIMC","date":"2015-07-29","pret":-0.01393,"close":25.29}
{"ticker":"AIMC","date":"2015-07-30","pret":0.00759,"close":25.22}
{"ticker":"AIMC","date":"2015-07-31","pret":0.00674,"close":25.4}
{"ticker":"AIMC","date":"2015-08-03","pret":0.00276,"close":24.99}
{"ticker":"AIMC","date":"2015-08-04","pret":-0.01229,"close":24.8}
{"ticker":"AIMC","date":"2015-08-05","pret":-0.00801,"close":24.89}
{"ticker":"AIMC","date":"2015-08-06","pret":0.00481,"close":25.06}
{"ticker":"AIMC","date":"2015-08-07","pret":-0.00401,"close":25.11}
{"ticker":"AIMC","date":"2015-08-10","pret":0.01238,"close":25.65}
{"ticker":"AIMC","date":"2015-08-11","pret":0.00396,"close":25.5}
{"ticker":"AIMC","date":"2015-08-12","pret":0.0004,"close":25.48}
{"ticker":"AIMC","date":"2015-08-13","pret":0.00866,"close":25.85}
{"ticker":"AIMC","date":"2015-08-14","pret":0.00742,"close":26.47}
{"ticker":"AIMC","date":"2015-08-17","pret":0.02496,"close":26.61}
{"ticker":"AIMC","date":"2015-08-18","pret":0.00492,"close":26.22}
{"ticker":"AIMC","date":"2015-08-19","pret":-0.01713,"close":26.06}
{"ticker":"AIMC","date":"2015-08-20","pret":-0.00771,"close":25.49}
{"ticker":"AIMC","date":"2015-08-21","pret":-0.02865,"close":25.28}
{"ticker":"AIMC","date":"2015-08-24","pret":-0.0565,"close":24.56}
{"ticker":"AIMC","date":"2015-08-25","pret":0.06285,"close":24.04}
{"ticker":"AIMC","date":"2015-08-26","pret":-0.02971,"close":24.33}
{"ticker":"AIMC","date":"2015-08-27","pret":-0.00449,"close":24.66}
{"ticker":"AIMC","date":"2015-08-28","pret":0.00286,"close":24.94}
{"ticker":"AIMC","date":"2015-08-31","pret":0.00772,"close":25.01}
{"ticker":"AIMC","date":"2015-09-01","pret":-0.00569,"close":23.79}
{"ticker":"AIMC","date":"2015-09-02","pret":-0.02182,"close":23.54}
{"ticker":"AIMC","date":"2015-09-03","pret":-0.02146,"close":23.61}
{"ticker":"AIMC","date":"2015-09-04","pret":-0.0094,"close":23.53}
{"ticker":"AIMC","date":"2015-09-08","pret":0.0225,"close":23.75}
{"ticker":"AIMC","date":"2015-09-09","pret":0.00084,"close":23.59}
{"ticker":"AIMC","date":"2015-09-10","pret":-0.01181,"close":23.88}
{"ticker":"AIMC","date":"2015-09-11","pret":0.0055,"close":24.2}
{"ticker":"AIMC","date":"2015-09-14","pret":0.02047,"close":23.95}
{"ticker":"AIMC","date":"2015-09-15","pret":-0.01039,"close":24.53}
{"ticker":"AIMC","date":"2015-09-16","pret":0.01781,"close":24.78}
{"ticker":"AIMC","date":"2015-09-17","pret":0.01427,"close":24.65}
{"ticker":"AIMC","date":"2015-09-18","pret":-0.01838,"close":24.21}
{"ticker":"AIMC","date":"2015-09-21","pret":0.00411,"close":24.32}
{"ticker":"AIMC","date":"2015-09-22","pret":-0.01406,"close":24.1}
{"ticker":"AIMC","date":"2015-09-23","pret":0.00664,"close":23.61}
{"ticker":"AIMC","date":"2015-09-24","pret":-0.03066,"close":23.13}
{"ticker":"AIMC","date":"2015-09-25","pret":-0.00384,"close":22.83}
{"ticker":"AIMC","date":"2015-09-28","pret":-0.0291,"close":23.02}
{"ticker":"AIMC","date":"2015-09-29","pret":0.01531,"close":23.15}
{"ticker":"AIMC","date":"2015-09-30","pret":0.01079,"close":23.12}
{"ticker":"AIMC","date":"2015-10-01","pret":-0.00733,"close":22.69}
{"ticker":"AIMC","date":"2015-10-02","pret":-0.02585,"close":23.57}
{"ticker":"AIMC","date":"2015-10-05","pret":0.054,"close":24.49}
{"ticker":"AIMC","date":"2015-10-06","pret":0.02942,"close":24.22}
{"ticker":"AIMC","date":"2015-10-07","pret":-0.00368,"close":24.76}
{"ticker":"AIMC","date":"2015-10-08","pret":0.01343,"close":25.74}
{"ticker":"AIMC","date":"2015-10-09"}
{"ticker":"AIMC","date":"2015-10-12","pret":0.03458,"close":25.46}
{"ticker":"AIMC","date":"2015-10-13","pret":-0.01575,"close":24.83}
{"ticker":"AIMC","date":"2015-10-14","pret":-0.0164,"close":24.51}
{"ticker":"AIMC","date":"2015-10-15","pret":-0.00648,"close":25.02}
{"ticker":"AIMC","date":"2015-10-16","pret":0.0189,"close":24.7}
{"ticker":"AIMC","date":"2015-10-19","pret":-0.02216,"close":24.37}
{"ticker":"AIMC","date":"2015-10-20","pret":-0.00695,"close":24.48}
{"ticker":"AIMC","date":"2015-10-21","pret":0.00939,"close":24.37}
{"ticker":"AIMC","date":"2015-10-22","pret":-0.0053,"close":24.95}
{"ticker":"AIMC","date":"2015-10-23","pret":0.0463,"close":26.26}
{"ticker":"AIMC","date":"2015-10-26","pret":0.01317,"close":25.72}
{"ticker":"AIMC","date":"2015-10-27","pret":-0.01434,"close":25.83}
{"ticker":"AIMC","date":"2015-10-28","pret":0.00739,"close":26.82}
{"ticker":"AIMC","date":"2015-10-29","pret":0.03166,"close":26.55}
{"ticker":"AIMC","date":"2015-10-30","pret":-0.00301,"close":26.46}
{"ticker":"AIMC","date":"2015-11-02","pret":-0.00302,"close":26.67}
{"ticker":"AIMC","date":"2015-11-03","pret":0.0064,"close":27.19}
{"ticker":"AIMC","date":"2015-11-04","pret":0.02374,"close":27.64}
{"ticker":"AIMC","date":"2015-11-05","pret":0.01275,"close":27.68}
{"ticker":"AIMC","date":"2015-11-06","pret":-0.00472,"close":27.78}
{"ticker":"AIMC","date":"2015-11-09","pret":0.00977,"close":27.14}
{"ticker":"AIMC","date":"2015-11-10","pret":-0.02627,"close":27.55}
{"ticker":"AIMC","date":"2015-11-11","pret":0.01977,"close":27.34}
{"ticker":"AIMC","date":"2015-11-12","pret":-0.01903,"close":26.76}
{"ticker":"AIMC","date":"2015-11-13","pret":-0.01752,"close":26.51}
{"ticker":"AIMC","date":"2015-11-16","pret":-0.00528,"close":26.89}
{"ticker":"AIMC","date":"2015-11-17","pret":0.01835,"close":26.59}
{"ticker":"AIMC","date":"2015-11-18","pret":-0.00894,"close":27.06}
{"ticker":"AIMC","date":"2015-11-19","pret":0.01154,"close":27.03}
{"ticker":"AIMC","date":"2015-11-20","pret":-0.00074,"close":27.31}
{"ticker":"AIMC","date":"2015-11-23","pret":0.00995,"close":27.38}
{"ticker":"AIMC","date":"2015-11-24","pret":0.00037,"close":27.77}
{"ticker":"AIMC","date":"2015-11-25","pret":0.01744,"close":27.92}
{"ticker":"AIMC","date":"2015-11-26"}
{"ticker":"AIMC","date":"2015-11-27","pret":0.00431,"close":27.82}
{"ticker":"AIMC","date":"2015-11-30","pret":0.00143,"close":28.02}
{"ticker":"AIMC","date":"2015-12-01","pret":0.00571,"close":28.36}
{"ticker":"AIMC","date":"2015-12-02","pret":0.00745,"close":27.97}
{"ticker":"AIMC","date":"2015-12-03","pret":-0.00638,"close":27.58}
{"ticker":"AIMC","date":"2015-12-04","pret":-0.0194,"close":27.9}
{"ticker":"AIMC","date":"2015-12-07","pret":0.00759,"close":27.11}
{"ticker":"AIMC","date":"2015-12-08","pret":-0.03703,"close":26.71}
{"ticker":"AIMC","date":"2015-12-09","pret":-0.00412,"close":26.52}
{"ticker":"AIMC","date":"2015-12-10","pret":-0.00829,"close":26.34}
{"ticker":"AIMC","date":"2015-12-11","pret":-0.02218,"close":26.18}
{"ticker":"AIMC","date":"2015-12-14","pret":0.01421,"close":26.15}
{"ticker":"AIMC","date":"2015-12-15","pret":-0.00267,"close":25.9}
{"ticker":"AIMC","date":"2015-12-16","pret":-0.01502,"close":25.9}
{"ticker":"AIMC","date":"2015-12-17"}
{"ticker":"AIMC","date":"2015-12-18","pret":-0.03314,"close":25.02}
{"ticker":"AIMC","date":"2015-12-21","pret":0.01077,"close":24.82}
{"ticker":"AIMC","date":"2015-12-22","pret":-0.0156,"close":24.99}
{"ticker":"AIMC","date":"2015-12-23","pret":0.01361,"close":25.44}
{"ticker":"AIMC","date":"2015-12-24","pret":0.01068,"close":25.48}
{"ticker":"AIMC","date":"2015-12-28","pret":0,"close":25.42}
{"ticker":"AIMC","date":"2015-12-29","pret":0.00432,"close":25.67}
{"ticker":"AIMC","date":"2015-12-30","pret":0.00117,"close":25.6}
{"ticker":"AIMC","date":"2015-12-31","pret":0,"close":25.08}
{"ticker":"AIMC","date":"2016-01-04","pret":-0.03788,"close":24.74}
{"ticker":"AIMC","date":"2016-01-05","pret":0.00648,"close":24.53}
{"ticker":"AIN","date":"2015-01-02","pret":0.00052,"close":38.16}
{"ticker":"AIN","date":"2015-01-05","pret":-0.00681,"close":38.01}
{"ticker":"AIN","date":"2015-01-06","pret":0.00079,"close":36.35}
{"ticker":"AIN","date":"2015-01-07","pret":-0.03612,"close":35.98}
{"ticker":"AIN","date":"2015-01-08","pret":-0.0104,"close":36.13}
{"ticker":"AIN","date":"2015-01-09","pret":-0.00829,"close":36.23}
{"ticker":"AIN","date":"2015-01-12","pret":0.00636,"close":35.27}
{"ticker":"AIN","date":"2015-01-13","pret":-0.0164,"close":35.43}
{"ticker":"AIN","date":"2015-01-14","pret":-0.01839,"close":35}
{"ticker":"AIN","date":"2015-01-15","pret":0.00456,"close":34.58}
{"ticker":"AIN","date":"2015-01-16","pret":-0.02329,"close":35.1}
{"ticker":"AIN","date":"2015-01-20","pret":0.0213,"close":34.86}
{"ticker":"AIN","date":"2015-01-21","pret":-0.01146,"close":34.31}
{"ticker":"AIN","date":"2015-01-22","pret":-0.00317,"close":34.65}
{"ticker":"AIN","date":"2015-01-23","pret":0.00346,"close":35.03}
{"ticker":"AIN","date":"2015-01-26","pret":0.00974,"close":35.35}
{"ticker":"AIN","date":"2015-01-27","pret":-0.00859,"close":35.08}
{"ticker":"AIN","date":"2015-01-28","pret":0.01711,"close":34.17}
{"ticker":"AIN","date":"2015-01-29","pret":-0.03599,"close":35.23}
{"ticker":"AIN","date":"2015-01-30","pret":0.02204,"close":34.13}
{"ticker":"AIN","date":"2015-02-02","pret":-0.00662,"close":36.26}
{"ticker":"AIN","date":"2015-02-03","pret":0.05695,"close":37.65}
{"ticker":"AIN","date":"2015-02-04","pret":0.02425,"close":37.21}
{"ticker":"AIN","date":"2015-02-05","pret":-0.0032,"close":37.73}
{"ticker":"AIN","date":"2015-02-06","pret":0.0093,"close":37.87}
{"ticker":"AIN","date":"2015-02-09","pret":0,"close":37.23}
{"ticker":"AIN","date":"2015-02-10","pret":-0.00265,"close":37.39}
{"ticker":"AIN","date":"2015-02-11","pret":-0.01416,"close":36.88}
{"ticker":"AIN","date":"2015-02-12","pret":-0.0035,"close":37.81}
{"ticker":"AIN","date":"2015-02-13","pret":0.02348,"close":37.82}
{"ticker":"AIN","date":"2015-02-17","pret":-0.00476,"close":37.56}
{"ticker":"AIN","date":"2015-02-18","pret":-0.00958,"close":37.8}
{"ticker":"AIN","date":"2015-02-19","pret":0.00879,"close":37.7}
{"ticker":"AIN","date":"2015-02-20","pret":0.00159,"close":37.74}
{"ticker":"AIN","date":"2015-02-23","pret":-0.0008,"close":37.78}
{"ticker":"AIN","date":"2015-02-24","pret":0,"close":37.94}
{"ticker":"AIN","date":"2015-02-25","pret":0.00713,"close":37.68}
{"ticker":"AIN","date":"2015-02-26","pret":-0.00607,"close":37.59}
{"ticker":"AIN","date":"2015-02-27","pret":-0.00637,"close":37.71}
{"ticker":"AIN","date":"2015-03-02","pret":0.00584,"close":38.11}
{"ticker":"AIN","date":"2015-03-03","pret":0.00423,"close":38.35}
{"ticker":"AIN","date":"2015-03-04","pret":0.00421,"close":37.61}
{"ticker":"AIN","date":"2015-03-05","pret":-0.0087,"close":38.25}
{"ticker":"AIN","date":"2015-03-06","pret":0.00476,"close":38.06}
{"ticker":"AIN","date":"2015-03-09","pret":0.00342,"close":38.32}
{"ticker":"AIN","date":"2015-03-10","pret":-0.00158,"close":37.98}
{"ticker":"AIN","date":"2015-03-11","pret":-0.00105,"close":37.98}
{"ticker":"AIN","date":"2015-03-12","pret":0.01204,"close":38.53}
{"ticker":"AIN","date":"2015-03-13","pret":0.00182,"close":38.35}
{"ticker":"AIN","date":"2015-03-16","pret":0.00026,"close":38.6}
{"ticker":"AIN","date":"2015-03-17","pret":-0.0039,"close":39.01}
{"ticker":"AIN","date":"2015-03-18","pret":0.01655,"close":39.87}
{"ticker":"AIN","date":"2015-03-19","pret":0.01376,"close":39.61}
{"ticker":"AIN","date":"2015-03-20","pret":0.00856,"close":39.45}
{"ticker":"AIN","date":"2015-03-23","pret":-0.00907,"close":39.75}
{"ticker":"AIN","date":"2015-03-24","pret":0.00328,"close":39.77}
{"ticker":"AIN","date":"2015-03-25","pret":0.00554,"close":39.25}
{"ticker":"AIN","date":"2015-03-26","pret":-0.01951,"close":39.68}
{"ticker":"AIN","date":"2015-03-27","pret":0.00993,"close":39.68}
{"ticker":"AIN","date":"2015-03-30","pret":0.00656,"close":40.31}
{"ticker":"AIN","date":"2015-03-31","pret":0.00477,"close":39.75}
{"ticker":"AIN","date":"2015-04-01","pret":-0.00805,"close":39.97}
{"ticker":"AIN","date":"2015-04-02","pret":0.0078,"close":39.52}
{"ticker":"AIN","date":"2015-04-06","pret":-0.01286,"close":40.25}
{"ticker":"AIN","date":"2015-04-07","pret":0.01885,"close":39.92}
{"ticker":"AIN","date":"2015-04-08","pret":-0.008,"close":40.01}
{"ticker":"AIN","date":"2015-04-09","pret":0.00351,"close":39.75}
{"ticker":"AIN","date":"2015-04-10","pret":-0.00577,"close":40.22}
{"ticker":"AIN","date":"2015-04-13","pret":0.01324,"close":40.22}
{"ticker":"AIN","date":"2015-04-14","pret":0,"close":40.36}
{"ticker":"AIN","date":"2015-04-15","pret":0.00742,"close":41.12}
{"ticker":"AIN","date":"2015-04-16","pret":0.01152,"close":40.69}
{"ticker":"AIN","date":"2015-04-17","pret":-0.01745,"close":40.18}
{"ticker":"AIN","date":"2015-04-20","pret":0.00025,"close":40.28}
{"ticker":"AIN","date":"2015-04-21","pret":-0.00298,"close":40.34}
{"ticker":"AIN","date":"2015-04-22","pret":0.00248,"close":40.36}
{"ticker":"AIN","date":"2015-04-23","pret":-0.00398,"close":40.49}
{"ticker":"AIN","date":"2015-04-24","pret":0.00645,"close":40.49}
{"ticker":"AIN","date":"2015-04-27","pret":0.00099,"close":40.49}
{"ticker":"AIN","date":"2015-04-28","pret":0.00222,"close":41.15}
{"ticker":"AIN","date":"2015-04-29","pret":0.00712,"close":40.48}
{"ticker":"AIN","date":"2015-04-30","pret":-0.01828,"close":39.2}
{"ticker":"AIN","date":"2015-05-01","pret":-0.02295,"close":39.7}
{"ticker":"AIN","date":"2015-05-04","pret":0.01242,"close":39.65}
{"ticker":"AIN","date":"2015-05-05","pret":0.00352,"close":39.15}
{"ticker":"AIN","date":"2015-05-06","pret":-0.00832,"close":40.04}
{"ticker":"AIN","date":"2015-05-07","pret":0.01083,"close":39.98}
{"ticker":"AIN","date":"2015-05-08","pret":0.01294,"close":40.11}
{"ticker":"AIN","date":"2015-05-11","pret":-0.00844,"close":40.26}
{"ticker":"AIN","date":"2015-05-12","pret":0.00348,"close":40.19}
{"ticker":"AIN","date":"2015-05-13","pret":-0.00224,"close":39.95}
{"ticker":"AIN","date":"2015-05-14","pret":-0.00374,"close":40.3}
{"ticker":"AIN","date":"2015-05-15","pret":0.00747,"close":40.23}
{"ticker":"AIN","date":"2015-05-18","pret":-0.00822,"close":40.95}
{"ticker":"AIN","date":"2015-05-19","pret":0.01416,"close":40.68}
{"ticker":"AIN","date":"2015-05-20","pret":0.0059,"close":40.78}
{"ticker":"AIN","date":"2015-05-21","pret":0.00024,"close":41.15}
{"ticker":"AIN","date":"2015-05-22","pret":0.00489,"close":40.72}
{"ticker":"AIN","date":"2015-05-26","pret":-0.0145,"close":39.85}
{"ticker":"AIN","date":"2015-05-27","pret":-0.0122,"close":39.82}
{"ticker":"AIN","date":"2015-05-28","pret":-0.00679,"close":39.98}
{"ticker":"AIN","date":"2015-05-29","pret":0.00503,"close":39.58}
{"ticker":"AIN","date":"2015-06-01","pret":-0.00075,"close":39.96}
{"ticker":"AIN","date":"2015-06-02","pret":-0.00126,"close":39.86}
{"ticker":"AIN","date":"2015-06-03","pret":0.00301,"close":40.19}
{"ticker":"AIN","date":"2015-06-04","pret":0.00125,"close":39.23}
{"ticker":"AIN","date":"2015-06-05","pret":-0.01947,"close":39.84}
{"ticker":"AIN","date":"2015-06-08","pret":0.01369,"close":39.52}
{"ticker":"AIN","date":"2015-06-09","pret":-0.00682,"close":39.32}
{"ticker":"AIN","date":"2015-06-10","pret":0.00405,"close":40.28}
{"ticker":"AIN","date":"2015-06-11","pret":0.02099,"close":40.3}
{"ticker":"AIN","date":"2015-06-12","pret":-0.00894,"close":40.24}
{"ticker":"AIN","date":"2015-06-15","pret":-0.00978,"close":39.58}
{"ticker":"AIN","date":"2015-06-16","pret":-0.00606,"close":39.99}
{"ticker":"AIN","date":"2015-06-17","pret":0.0136,"close":39.43}
{"ticker":"AIN","date":"2015-06-18","pret":-0.01106,"close":39.99}
{"ticker":"AIN","date":"2015-06-19","pret":0.01131,"close":40.03}
{"ticker":"AIN","date":"2015-06-22","pret":0.00499,"close":40.18}
{"ticker":"AIN","date":"2015-06-23","pret":0.00273,"close":40.54}
{"ticker":"AIN","date":"2015-06-24","pret":0.00544,"close":40.6}
{"ticker":"AIN","date":"2015-06-25","pret":0.00566,"close":40.68}
{"ticker":"AIN","date":"2015-06-26","pret":0.00172,"close":39.99}
{"ticker":"AIN","date":"2015-06-29","pret":-0.02857,"close":39.42}
{"ticker":"AIN","date":"2015-06-30","pret":0.00302,"close":39.8}
{"ticker":"AIN","date":"2015-07-01","pret":0.00925,"close":40.21}
{"ticker":"AIN","date":"2015-07-02","pret":0.00199,"close":39.87}
{"ticker":"AIN","date":"2015-07-06","pret":-0.01477,"close":39.74}
{"ticker":"AIN","date":"2015-07-07","pret":0,"close":39.63}
{"ticker":"AIN","date":"2015-07-08","pret":-0.00886,"close":39.16}
{"ticker":"AIN","date":"2015-07-09","pret":0.01138,"close":39.09}
{"ticker":"AIN","date":"2015-07-10","pret":-0.00986,"close":39.46}
{"ticker":"AIN","date":"2015-07-13","pret":0.00608,"close":40.12}
{"ticker":"AIN","date":"2015-07-14","pret":0.01279,"close":40.11}
{"ticker":"AIN","date":"2015-07-15","pret":-0.00025,"close":39.19}
{"ticker":"AIN","date":"2015-07-16","pret":-0.01913,"close":39.5}
{"ticker":"AIN","date":"2015-07-17","pret":0.00583,"close":39.56}
{"ticker":"AIN","date":"2015-07-20","pret":0.00227,"close":38.88}
{"ticker":"AIN","date":"2015-07-21","pret":-0.0214,"close":38.34}
{"ticker":"AIN","date":"2015-07-22","pret":-0.01505,"close":38.27}
{"ticker":"AIN","date":"2015-07-23","pret":-0.00262,"close":37.58}
{"ticker":"AIN","date":"2015-07-24","pret":-0.01879,"close":36.68}
{"ticker":"AIN","date":"2015-07-27","pret":-0.02735,"close":36.47}
{"ticker":"AIN","date":"2015-07-28","pret":0.00684,"close":36.53}
{"ticker":"AIN","date":"2015-07-29","pret":-0.00382,"close":36.65}
{"ticker":"AIN","date":"2015-07-30","pret":-0.00247,"close":36.78}
{"ticker":"AIN","date":"2015-07-31","pret":0.01335,"close":37.22}
{"ticker":"AIN","date":"2015-08-03","pret":0.00728,"close":36.86}
{"ticker":"AIN","date":"2015-08-04","pret":-0.01544,"close":36.83}
{"ticker":"AIN","date":"2015-08-05","pret":-0.0085,"close":35}
{"ticker":"AIN","date":"2015-08-06","pret":-0.03501,"close":33.98}
{"ticker":"AIN","date":"2015-08-07","pret":-0.03984,"close":33.55}
{"ticker":"AIN","date":"2015-08-10","pret":-0.00476,"close":34.31}
{"ticker":"AIN","date":"2015-08-11","pret":0.01479,"close":34.19}
{"ticker":"AIN","date":"2015-08-12","pret":-0.00412,"close":33.69}
{"ticker":"AIN","date":"2015-08-13","pret":-0.0077,"close":33.7}
{"ticker":"AIN","date":"2015-08-14","pret":-0.00268,"close":34.09}
{"ticker":"AIN","date":"2015-08-17","pret":0.01508,"close":33.67}
{"ticker":"AIN","date":"2015-08-18","pret":-0.00914,"close":33.57}
{"ticker":"AIN","date":"2015-08-19","pret":-0.01042,"close":33.06}
{"ticker":"AIN","date":"2015-08-20","pret":-0.01751,"close":32.45}
{"ticker":"AIN","date":"2015-08-21","pret":-0.03282,"close":31.81}
{"ticker":"AIN","date":"2015-08-24","pret":-0.06167,"close":30.92}
{"ticker":"AIN","date":"2015-08-25","pret":0.05915,"close":30.16}
{"ticker":"AIN","date":"2015-08-26","pret":-0.02816,"close":30.44}
{"ticker":"AIN","date":"2015-08-27","pret":-0.00228,"close":31.14}
{"ticker":"AIN","date":"2015-08-28","pret":0.01068,"close":31.44}
{"ticker":"AIN","date":"2015-08-31","pret":0.00386,"close":31.9}
{"ticker":"AIN","date":"2015-09-01","pret":0.00766,"close":30.28}
{"ticker":"AIN","date":"2015-09-02","pret":-0.02774,"close":30.7}
{"ticker":"AIN","date":"2015-09-03","pret":0.00392,"close":30.27}
{"ticker":"AIN","date":"2015-09-04","pret":-0.02008,"close":30.3}
{"ticker":"AIN","date":"2015-09-08","pret":0.0204,"close":30.5}
{"ticker":"AIN","date":"2015-09-09","pret":0.00098,"close":29.98}
{"ticker":"AIN","date":"2015-09-10","pret":-0.0304,"close":29.31}
{"ticker":"AIN","date":"2015-09-11","pret":-0.02411,"close":29.2}
{"ticker":"AIN","date":"2015-09-14","pret":0.00206,"close":28.51}
{"ticker":"AIN","date":"2015-09-15","pret":-0.01451,"close":29.48}
{"ticker":"AIN","date":"2015-09-16","pret":0.02576,"close":30.36}
{"ticker":"AIN","date":"2015-09-17","pret":0.03531,"close":30.56}
{"ticker":"AIN","date":"2015-09-18","pret":-0.01119,"close":29.91}
{"ticker":"AIN","date":"2015-09-21","pret":-0.00232,"close":30.19}
{"ticker":"AIN","date":"2015-09-22","pret":-0.01101,"close":29.48}
{"ticker":"AIN","date":"2015-09-23","pret":-0.0091,"close":29.69}
{"ticker":"AIN","date":"2015-09-24","pret":-0.00136,"close":29.58}
{"ticker":"AIN","date":"2015-09-25","pret":0.00945,"close":29.23}
{"ticker":"AIN","date":"2015-09-28","pret":-0.02482,"close":28.82}
{"ticker":"AIN","date":"2015-09-29","pret":-0.00899,"close":28.28}
{"ticker":"AIN","date":"2015-09-30","pret":-0.00732,"close":28.61}
{"ticker":"AIN","date":"2015-10-01","pret":0.0007,"close":28.19}
{"ticker":"AIN","date":"2015-10-02","pret":-0.02801,"close":28.7}
{"ticker":"AIN","date":"2015-10-05","pret":0.03567,"close":30.66}
{"ticker":"AIN","date":"2015-10-06","pret":0.05993,"close":30.77}
{"ticker":"AIN","date":"2015-10-07","pret":0.01266,"close":32}
{"ticker":"AIN","date":"2015-10-08","pret":0.028,"close":32.28}
{"ticker":"AIN","date":"2015-10-09","pret":0.01557,"close":32.06}
{"ticker":"AIN","date":"2015-10-12","pret":-0.00682,"close":32.29}
{"ticker":"AIN","date":"2015-10-13","pret":-0.00343,"close":31.59}
{"ticker":"AIN","date":"2015-10-14","pret":-0.0151,"close":30.96}
{"ticker":"AIN","date":"2015-10-15","pret":-0.015,"close":31.04}
{"ticker":"AIN","date":"2015-10-16","pret":0.00225,"close":30.65}
{"ticker":"AIN","date":"2015-10-19","pret":-0.01977,"close":30.86}
{"ticker":"AIN","date":"2015-10-20","pret":0.00782,"close":31.54}
{"ticker":"AIN","date":"2015-10-21","pret":0.02628,"close":30.76}
{"ticker":"AIN","date":"2015-10-22","pret":-0.01916,"close":31.71}
{"ticker":"AIN","date":"2015-10-23","pret":0.02767,"close":31.71}
{"ticker":"AIN","date":"2015-10-26","pret":-0.00598,"close":31.67}
{"ticker":"AIN","date":"2015-10-27","pret":-0.00538,"close":31.07}
{"ticker":"AIN","date":"2015-10-28","pret":-0.00318,"close":37.71}
{"ticker":"AIN","date":"2015-10-29","pret":0.18566,"close":36.54}
{"ticker":"AIN","date":"2015-10-30","pret":-0.03033,"close":37.57}
{"ticker":"AIN","date":"2015-11-02","pret":0.0197,"close":38.31}
{"ticker":"AIN","date":"2015-11-03","pret":0.0201,"close":38.15}
{"ticker":"AIN","date":"2015-11-04","pret":0.00209,"close":37.89}
{"ticker":"AIN","date":"2015-11-05","pret":-0.00919,"close":37.6}
{"ticker":"AIN","date":"2015-11-06","pret":-0.01327,"close":37.85}
{"ticker":"AIN","date":"2015-11-09","pret":0.01116,"close":37.14}
{"ticker":"AIN","date":"2015-11-10","pret":-0.0238,"close":37.55}
{"ticker":"AIN","date":"2015-11-11","pret":0.01637,"close":37.01}
{"ticker":"AIN","date":"2015-11-12","pret":-0.02344,"close":35.81}
{"ticker":"AIN","date":"2015-11-13","pret":-0.03184,"close":35.77}
{"ticker":"AIN","date":"2015-11-16","pret":0.00952,"close":36.5}
{"ticker":"AIN","date":"2015-11-17","pret":0.01631,"close":35.97}
{"ticker":"AIN","date":"2015-11-18","pret":-0.01297,"close":36.25}
{"ticker":"AIN","date":"2015-11-19","pret":0.00554,"close":37.01}
{"ticker":"AIN","date":"2015-11-20","pret":0.02886,"close":36.62}
{"ticker":"AIN","date":"2015-11-23","pret":-0.0176,"close":37.13}
{"ticker":"AIN","date":"2015-11-24","pret":0.00816,"close":37.93}
{"ticker":"AIN","date":"2015-11-25","pret":0.02831,"close":38.19}
{"ticker":"AIN","date":"2015-11-26"}
{"ticker":"AIN","date":"2015-11-27","pret":0.00368,"close":38.1}
{"ticker":"AIN","date":"2015-11-30","pret":0.00052,"close":38.96}
{"ticker":"AIN","date":"2015-12-01","pret":0.02358,"close":39.25}
{"ticker":"AIN","date":"2015-12-02","pret":0.00332,"close":38.51}
{"ticker":"AIN","date":"2015-12-03","pret":-0.00975,"close":38.41}
{"ticker":"AIN","date":"2015-12-04","pret":-0.01141,"close":38.68}
{"ticker":"AIN","date":"2015-12-07","pret":0.00676,"close":37.67}
{"ticker":"AIN","date":"2015-12-08","pret":-0.03613,"close":36.37}
{"ticker":"AIN","date":"2015-12-09","pret":-0.01324,"close":37.36}
{"ticker":"AIN","date":"2015-12-10","pret":0.01753,"close":37.57}
{"ticker":"AIN","date":"2015-12-11","pret":-0.02793,"close":36.74}
{"ticker":"AIN","date":"2015-12-14","pret":0.00958,"close":36.37}
{"ticker":"AIN","date":"2015-12-15","pret":-0.00491,"close":36.51}
{"ticker":"AIN","date":"2015-12-16","pret":0.00519,"close":37.22}
{"ticker":"AIN","date":"2015-12-17"}
{"ticker":"AIN","date":"2015-12-18","pret":0.0057,"close":36.26}
{"ticker":"AIN","date":"2015-12-21","pret":-0.00625,"close":36.73}
{"ticker":"AIN","date":"2015-12-22","pret":0.00109,"close":37}
{"ticker":"AIN","date":"2015-12-23","pret":0.01029,"close":37.23}
{"ticker":"AIN","date":"2015-12-24","pret":0.0043,"close":37.2}
{"ticker":"AIN","date":"2015-12-28","pret":-0.007,"close":36.77}
{"ticker":"AIN","date":"2015-12-29","pret":-0.00243,"close":37.58}
{"ticker":"AIN","date":"2015-12-30","pret":0.01798,"close":37.23}
{"ticker":"AIN","date":"2015-12-31","pret":-0.01473,"close":36.55}
{"ticker":"AIN","date":"2016-01-04","pret":-0.0332,"close":35.34}
{"ticker":"AIN","date":"2016-01-05","pret":0.00306,"close":34.56}
{"ticker":"AINC","date":"2015-01-02","pret":0.04962,"close":95.75}
{"ticker":"AINC","date":"2015-01-05","pret":0,"close":94.5}
{"ticker":"AINC","date":"2015-01-06","pret":0.00382,"close":94}
{"ticker":"AINC","date":"2015-01-07","pret":-0.00382,"close":96.7}
{"ticker":"AINC","date":"2015-01-08","pret":0.03142,"close":98}
{"ticker":"AINC","date":"2015-01-09","pret":0.02836,"close":102}
{"ticker":"AINC","date":"2015-01-12","pret":0.02377,"close":103.2}
{"ticker":"AINC","date":"2015-01-13","pret":0.02713,"close":105.46}
{"ticker":"AINC","date":"2015-01-14","pret":0.00114,"close":104.9}
{"ticker":"AINC","date":"2015-01-15","pret":-0.01989,"close":103}
{"ticker":"AINC","date":"2015-01-16","pret":0,"close":104.5}
{"ticker":"AINC","date":"2015-01-20","pret":-0.00486,"close":105.25}
{"ticker":"AINC","date":"2015-01-21","pret":0.01433,"close":106.25}
{"ticker":"AINC","date":"2015-01-22","pret":0.02684,"close":108}
{"ticker":"AINC","date":"2015-01-23","pret":0.01061,"close":112.75}
{"ticker":"AINC","date":"2015-01-26","pret":0.04029,"close":114}
{"ticker":"AINC","date":"2015-01-27","pret":0.00053,"close":110}
{"ticker":"AINC","date":"2015-01-28","pret":-0.00445,"close":110.15}
{"ticker":"AINC","date":"2015-01-29","pret":-0.01775,"close":118.98}
{"ticker":"AINC","date":"2015-01-30","pret":0.12756,"close":145}
{"ticker":"AINC","date":"2015-02-02","pret":0.14635,"close":155}
{"ticker":"AINC","date":"2015-02-03","pret":0.08527,"close":150}
{"ticker":"AINC","date":"2015-02-04","pret":-0.05599,"close":149.7}
{"ticker":"AINC","date":"2015-02-05","pret":-0.01012,"close":156.25}
{"ticker":"AINC","date":"2015-02-06","pret":0.01681,"close":147.5}
{"ticker":"AINC","date":"2015-02-09","pret":-0.02136,"close":148.45}
{"ticker":"AINC","date":"2015-02-10","pret":-0.00478,"close":148.95}
{"ticker":"AINC","date":"2015-02-11","pret":0.01224,"close":140.08}
{"ticker":"AINC","date":"2015-02-12","pret":-0.06191,"close":143.25}
{"ticker":"AINC","date":"2015-02-13","pret":0.02135,"close":140}
{"ticker":"AINC","date":"2015-02-17","pret":-0.01418,"close":138.75}
{"ticker":"AINC","date":"2015-02-18","pret":-0.01438,"close":141.99}
{"ticker":"AINC","date":"2015-02-19","pret":0.01403,"close":144.2}
{"ticker":"AINC","date":"2015-02-20","pret":0,"close":145.07}
{"ticker":"AINC","date":"2015-02-23","pret":0.02148,"close":142}
{"ticker":"AINC","date":"2015-02-24","pret":-0.02148,"close":141.51}
{"ticker":"AINC","date":"2015-02-25","pret":0.00712,"close":142.5}
{"ticker":"AINC","date":"2015-02-26","pret":0.00347,"close":145}
{"ticker":"AINC","date":"2015-02-27","pret":0.0245,"close":138.01}
{"ticker":"AINC","date":"2015-03-02","pret":-0.04984,"close":132.2}
{"ticker":"AINC","date":"2015-03-03","pret":-0.05936,"close":130.35}
{"ticker":"AINC","date":"2015-03-04","pret":-0.0155,"close":125.28}
{"ticker":"AINC","date":"2015-03-05","pret":-0.03118,"close":121.8}
{"ticker":"AINC","date":"2015-03-06","pret":-0.05526,"close":110}
{"ticker":"AINC","date":"2015-03-09","pret":-0.04709,"close":114.05}
{"ticker":"AINC","date":"2015-03-10","pret":0.00968,"close":110.7}
{"ticker":"AINC","date":"2015-03-11","pret":0.01248,"close":113}
{"ticker":"AINC","date":"2015-03-12","pret":-0.02556,"close":117.2}
{"ticker":"AINC","date":"2015-03-13","pret":0.07239,"close":116}
{"ticker":"AINC","date":"2015-03-16","pret":-0.01791,"close":120}
{"ticker":"AINC","date":"2015-03-17","pret":0.0149,"close":122.5}
{"ticker":"AINC","date":"2015-03-18","pret":0.0264,"close":121.73}
{"ticker":"AINC","date":"2015-03-19","pret":-0.02281,"close":123.99}
{"ticker":"AINC","date":"2015-03-20","pret":0.03213,"close":118}
{"ticker":"AINC","date":"2015-03-23","pret":-0.01209,"close":120.75}
{"ticker":"AINC","date":"2015-03-24","close":120.75}
{"ticker":"AINC","date":"2015-03-25","close":118}
{"ticker":"AINC","date":"2015-03-26","pret":0,"close":122.43}
{"ticker":"AINC","date":"2015-03-27","pret":0.0207,"close":122.51}
{"ticker":"AINC","date":"2015-03-30","pret":0.00399,"close":123}
{"ticker":"AINC","date":"2015-03-31","pret":0.00081,"close":118.76}
{"ticker":"AINC","date":"2015-04-01","pret":-0.08384,"close":115.91}
{"ticker":"AINC","date":"2015-04-02","pret":0.02443,"close":112}
{"ticker":"AINC","date":"2015-04-06","pret":-0.05329,"close":115.75}
{"ticker":"AINC","date":"2015-04-07","pret":0.0359,"close":111.1}
{"ticker":"AINC","date":"2015-04-08","pret":-0.05768,"close":107.01}
{"ticker":"AINC","date":"2015-04-09","pret":-0.00559,"close":106.01}
{"ticker":"AINC","date":"2015-04-10","pret":-0.00948,"close":104.77}
{"ticker":"AINC","date":"2015-04-13","pret":0.00188,"close":106.2}
{"ticker":"AINC","date":"2015-04-14","pret":-0.01863,"close":100.3}
{"ticker":"AINC","date":"2015-04-15","pret":-0.03138,"close":100}
{"ticker":"AINC","date":"2015-04-16","pret":-0.01015,"close":98.45}
{"ticker":"AINC","date":"2015-04-17","pret":-0.03046,"close":97.8}
{"ticker":"AINC","date":"2015-04-20","pret":0.03046,"close":103.8}
{"ticker":"AINC","date":"2015-04-21","pret":0.03903,"close":107.2}
{"ticker":"AINC","date":"2015-04-22","pret":0.00259,"close":101.06}
{"ticker":"AINC","date":"2015-04-23","pret":-0.02624,"close":102.22}
{"ticker":"AINC","date":"2015-04-24","close":102.22}
{"ticker":"AINC","date":"2015-04-27","close":100}
{"ticker":"AINC","date":"2015-04-28","pret":-0.04132,"close":98.1}
{"ticker":"AINC","date":"2015-04-29","pret":0.04082,"close":100.5}
{"ticker":"AINC","date":"2015-04-30","pret":0.00519,"close":99.75}
{"ticker":"AINC","date":"2015-05-01","pret":-0.01211,"close":98}
{"ticker":"AINC","date":"2015-05-04","pret":0.00262,"close":99}
{"ticker":"AINC","date":"2015-05-05","pret":-0.00574,"close":96}
{"ticker":"AINC","date":"2015-05-06","pret":-0.03725,"close":93}
{"ticker":"AINC","date":"2015-05-07","pret":-0.00441,"close":95.6}
{"ticker":"AINC","date":"2015-05-08","pret":0.01079,"close":99.97}
{"ticker":"AINC","date":"2015-05-11","pret":0.01335,"close":97.28}
{"ticker":"AINC","date":"2015-05-12","pret":-0.01272,"close":96}
{"ticker":"AINC","date":"2015-05-13","pret":-0.02157,"close":93.92}
{"ticker":"AINC","date":"2015-05-14","pret":-0.00865,"close":93.14}
{"ticker":"AINC","date":"2015-05-15","pret":0.00865,"close":90}
{"ticker":"AINC","date":"2015-05-18","pret":-0.03244,"close":90.17}
{"ticker":"AINC","date":"2015-05-19","pret":-0.00861,"close":91.65}
{"ticker":"AINC","date":"2015-05-20","pret":0.03035,"close":95.5}
{"ticker":"AINC","date":"2015-05-21","pret":0.01695,"close":97}
{"ticker":"AINC","date":"2015-05-22","pret":0.01313,"close":99.83}
{"ticker":"AINC","date":"2015-05-26","pret":-0.00775,"close":95.55}
{"ticker":"AINC","date":"2015-05-27","pret":0.01171,"close":97.68}
{"ticker":"AINC","date":"2015-05-28","pret":0.0168,"close":98.79}
{"ticker":"AINC","date":"2015-05-29","pret":0.0136,"close":96.5}
{"ticker":"AINC","date":"2015-06-01","pret":-0.02222,"close":95.75}
{"ticker":"AINC","date":"2015-06-02","pret":-0.01172,"close":98.25}
{"ticker":"AINC","date":"2015-06-03","pret":0.05686,"close":102.34}
{"ticker":"AINC","date":"2015-06-04","pret":0.00619,"close":104.8}
{"ticker":"AINC","date":"2015-06-05","pret":0.00518,"close":98.81}
{"ticker":"AINC","date":"2015-06-08","pret":-0.07598,"close":93.18}
{"ticker":"AINC","date":"2015-06-09","pret":-0.00084,"close":93}
{"ticker":"AINC","date":"2015-06-10","pret":-0.03228,"close":92.95}
{"ticker":"AINC","date":"2015-06-11","pret":-0.00033,"close":93.45}
{"ticker":"AINC","date":"2015-06-12","pret":-0.006,"close":91.91}
{"ticker":"AINC","date":"2015-06-15","pret":0.02622,"close":87.2}
{"ticker":"AINC","date":"2015-06-16","pret":-0.0872,"close":86}
{"ticker":"AINC","date":"2015-06-17","pret":-0.01522,"close":86.45}
{"ticker":"AINC","date":"2015-06-18","pret":0.03228,"close":88}
{"ticker":"AINC","date":"2015-06-19","pret":-0.02417,"close":91.9}
{"ticker":"AINC","date":"2015-06-22","pret":0.06831,"close":91.67}
{"ticker":"AINC","date":"2015-06-23","pret":-0.0068,"close":92.1}
{"ticker":"AINC","date":"2015-06-24","pret":0.00898,"close":92.01}
{"ticker":"AINC","date":"2015-06-25","pret":0.02233,"close":93.98}
{"ticker":"AINC","date":"2015-06-26","pret":-0.0396,"close":89.28}
{"ticker":"AINC","date":"2015-06-29","pret":0.00432,"close":88.7}
{"ticker":"AINC","date":"2015-06-30","pret":-0.02642,"close":87.27}
{"ticker":"AINC","date":"2015-07-01","pret":-0.01267,"close":87.27}
{"ticker":"AINC","date":"2015-07-02","pret":0.01108,"close":87}
{"ticker":"AINC","date":"2015-07-06","pret":0.00928,"close":86.01}
{"ticker":"AINC","date":"2015-07-07","pret":-0.04161,"close":85.2}
{"ticker":"AINC","date":"2015-07-08","pret":0.02091,"close":86.89}
{"ticker":"AINC","date":"2015-07-09","pret":0.00858,"close":85.79}
{"ticker":"AINC","date":"2015-07-10","pret":-0.0155,"close":86.4}
{"ticker":"AINC","date":"2015-07-13","pret":-0.01223,"close":86}
{"ticker":"AINC","date":"2015-07-14","pret":0.00759,"close":86.1}
{"ticker":"AINC","date":"2015-07-15","pret":0.00058,"close":86.05}
{"ticker":"AINC","date":"2015-07-16","pret":-0.00361,"close":85.74}
{"ticker":"AINC","date":"2015-07-17","pret":-0.02647,"close":83.98}
{"ticker":"AINC","date":"2015-07-20","pret":-0.01813,"close":82}
{"ticker":"AINC","date":"2015-07-21","pret":0.00535,"close":81.8}
{"ticker":"AINC","date":"2015-07-22","pret":-0.04009,"close":81.99}
{"ticker":"AINC","date":"2015-07-23","pret":0.00101,"close":79.28}
{"ticker":"AINC","date":"2015-07-24","pret":-0.01628,"close":68.89}
{"ticker":"AINC","date":"2015-07-27","pret":-0.08282,"close":67.81}
{"ticker":"AINC","date":"2015-07-28","pret":-0.09183,"close":62.71}
{"ticker":"AINC","date":"2015-07-29","pret":-0.07052,"close":59.98}
{"ticker":"AINC","date":"2015-07-30","pret":-0.01718,"close":59.99}
{"ticker":"AINC","date":"2015-07-31","pret":0,"close":59.63}
{"ticker":"AINC","date":"2015-08-03","pret":0,"close":58}
{"ticker":"AINC","date":"2015-08-04","pret":-0.06081,"close":56.51}
{"ticker":"AINC","date":"2015-08-05","pret":0.04604,"close":53.22}
{"ticker":"AINC","date":"2015-08-06","pret":-0.11438,"close":53.75}
{"ticker":"AINC","date":"2015-08-07","pret":0.04215,"close":65}
{"ticker":"AINC","date":"2015-08-10","pret":0.16705,"close":65.1}
{"ticker":"AINC","date":"2015-08-11","pret":0.02041,"close":66.94}
{"ticker":"AINC","date":"2015-08-12","pret":0.01362,"close":72.58}
{"ticker":"AINC","date":"2015-08-13","pret":0.0871,"close":70.8}
{"ticker":"AINC","date":"2015-08-14","pret":0.00517,"close":73.75}
{"ticker":"AINC","date":"2015-08-17","pret":0,"close":76.75}
{"ticker":"AINC","date":"2015-08-18","pret":0.03294,"close":76.25}
{"ticker":"AINC","date":"2015-08-19","pret":0.0218,"close":75.81}
{"ticker":"AINC","date":"2015-08-20","pret":-0.0239,"close":74.25}
{"ticker":"AINC","date":"2015-08-21","pret":-0.05001,"close":71.12}
{"ticker":"AINC","date":"2015-08-24","pret":-0.03617,"close":67.3}
{"ticker":"AINC","date":"2015-08-25","pret":-0.07481,"close":67.65}
{"ticker":"AINC","date":"2015-08-26","pret":0.02079,"close":69}
{"ticker":"AINC","date":"2015-08-27","pret":0.06003,"close":72.25}
{"ticker":"AINC","date":"2015-08-28","pret":0.0321,"close":71.85}
{"ticker":"AINC","date":"2015-08-31","pret":0.00893,"close":73.25}
{"ticker":"AINC","date":"2015-09-01","pret":-0.01017,"close":73.54}
{"ticker":"AINC","date":"2015-09-02","pret":0.01194,"close":73.27}
{"ticker":"AINC","date":"2015-09-03","pret":-0.01748,"close":73.49}
{"ticker":"AINC","date":"2015-09-04","pret":0.02062,"close":73.75}
{"ticker":"AINC","date":"2015-09-08","pret":-0.00341,"close":73.5}
{"ticker":"AINC","date":"2015-09-09","pret":-0.01666,"close":74.43}
{"ticker":"AINC","date":"2015-09-10","pret":0.02006,"close":71.76}
{"ticker":"AINC","date":"2015-09-11","pret":-0.02759,"close":70.65}
{"ticker":"AINC","date":"2015-09-14","pret":-0.0414,"close":68.5}
{"ticker":"AINC","date":"2015-09-15","pret":-0.01824,"close":67.36}
{"ticker":"AINC","date":"2015-09-16","pret":-0.04602,"close":66.25}
{"ticker":"AINC","date":"2015-09-17","pret":0.01036,"close":64.95}
{"ticker":"AINC","date":"2015-09-18","pret":0.05245,"close":72}
{"ticker":"AINC","date":"2015-09-21","pret":0.03585,"close":68.81}
{"ticker":"AINC","date":"2015-09-22","pret":-0.01062,"close":65}
{"ticker":"AINC","date":"2015-09-23","pret":-0.12493,"close":62.75}
{"ticker":"AINC","date":"2015-09-24","pret":0.00787,"close":63.74}
{"ticker":"AINC","date":"2015-09-25","pret":0.03938,"close":63}
{"ticker":"AINC","date":"2015-09-28","pret":-0.03507,"close":62.51}
{"ticker":"AINC","date":"2015-09-29","pret":-0.052,"close":62.88}
{"ticker":"AINC","date":"2015-09-30","pret":0.04624,"close":63.45}
{"ticker":"AINC","date":"2015-10-01","pret":0.0016,"close":62.5}
{"ticker":"AINC","date":"2015-10-02","pret":-0.00032,"close":62.48}
{"ticker":"AINC","date":"2015-10-05","pret":-0.01581,"close":64.99}
{"ticker":"AINC","date":"2015-10-06","pret":0.04763,"close":63.75}
{"ticker":"AINC","date":"2015-10-07","pret":0.01538,"close":65.85}
{"ticker":"AINC","date":"2015-10-08","pret":0.03554,"close":65.97}
{"ticker":"AINC","date":"2015-10-09","pret":-0.02642,"close":66.97}
{"ticker":"AINC","date":"2015-10-12","pret":0.00227,"close":67.45}
{"ticker":"AINC","date":"2015-10-13","pret":-0.00302,"close":66.05}
{"ticker":"AINC","date":"2015-10-14","pret":-0.01834,"close":64.02}
{"ticker":"AINC","date":"2015-10-15","pret":-0.02104,"close":66.25}
{"ticker":"AINC","date":"2015-10-16","pret":0.04991,"close":66.75}
{"ticker":"AINC","date":"2015-10-19","pret":0.00165,"close":67}
{"ticker":"AINC","date":"2015-10-20","pret":-0.0434,"close":67.03}
{"ticker":"AINC","date":"2015-10-21","pret":0.0437,"close":65.26}
{"ticker":"AINC","date":"2015-10-22","pret":-0.05976,"close":64.39}
{"ticker":"AINC","date":"2015-10-23","pret":0.03125,"close":66.64}
{"ticker":"AINC","date":"2015-10-26","pret":0.05565,"close":66.72}
{"ticker":"AINC","date":"2015-10-27","pret":-0.03963,"close":65}
{"ticker":"AINC","date":"2015-10-28","pret":-0.00076,"close":66.71}
{"ticker":"AINC","date":"2015-10-29","pret":-0.02129,"close":65.37}
{"ticker":"AINC","date":"2015-10-30","pret":0.00986,"close":64.25}
{"ticker":"AINC","date":"2015-11-02","pret":-0.03271,"close":63.99}
{"ticker":"AINC","date":"2015-11-03","pret":0.0196,"close":63.02}
{"ticker":"AINC","date":"2015-11-04","pret":-0.00623,"close":64}
{"ticker":"AINC","date":"2015-11-05","pret":0.00778,"close":64.5}
{"ticker":"AINC","date":"2015-11-06","pret":-0.00763,"close":65.5}
{"ticker":"AINC","date":"2015-11-09","pret":0.02301,"close":64.6}
{"ticker":"AINC","date":"2015-11-10","pret":0.00015,"close":65.51}
{"ticker":"AINC","date":"2015-11-11","pret":0.00015,"close":65.52}
{"ticker":"AINC","date":"2015-11-12","pret":-0.01554,"close":65.25}
{"ticker":"AINC","date":"2015-11-13","pret":0.01079,"close":64.75}
{"ticker":"AINC","date":"2015-11-16","pret":0.02827,"close":68.35}
{"ticker":"AINC","date":"2015-11-17","pret":0.01362,"close":69}
{"ticker":"AINC","date":"2015-11-18","pret":-0.0297,"close":66}
{"ticker":"AINC","date":"2015-11-19","pret":-0.00547,"close":65.65}
{"ticker":"AINC","date":"2015-11-20","pret":0.01286,"close":67.25}
{"ticker":"AINC","date":"2015-11-23","pret":0.00749,"close":65}
{"ticker":"AINC","date":"2015-11-24","pret":-0.06013,"close":62.95}
{"ticker":"AINC","date":"2015-11-25","pret":-0.01743,"close":63.27}
{"ticker":"AINC","date":"2015-11-26"}
{"ticker":"AINC","date":"2015-11-27","close":63.27}
{"ticker":"AINC","date":"2015-11-30","close":61.83}
{"ticker":"AINC","date":"2015-12-01","pret":-0.05492,"close":62.15}
{"ticker":"AINC","date":"2015-12-02","pret":-0.00339,"close":61.65}
{"ticker":"AINC","date":"2015-12-03","pret":-0.0127,"close":61.01}
{"ticker":"AINC","date":"2015-12-04","pret":0,"close":60.98}
{"ticker":"AINC","date":"2015-12-07","pret":-0.01603,"close":58.06}
{"ticker":"AINC","date":"2015-12-08","pret":-0.03508,"close":57.71}
{"ticker":"AINC","date":"2015-12-09","pret":-0.00588,"close":57.71}
{"ticker":"AINC","date":"2015-12-10","pret":-0.01099,"close":56.36}
{"ticker":"AINC","date":"2015-12-11","pret":-0.03191,"close":55.18}
{"ticker":"AINC","date":"2015-12-14","pret":-0.02866,"close":53.3}
{"ticker":"AINC","date":"2015-12-15","pret":-0.01692,"close":53.8}
{"ticker":"AINC","date":"2015-12-16","pret":0.03648,"close":54.7}
{"ticker":"AINC","date":"2015-12-17"}
{"ticker":"AINC","date":"2015-12-18","pret":0.00982,"close":55.16}
{"ticker":"AINC","date":"2015-12-21","pret":0.00452,"close":54.25}
{"ticker":"AINC","date":"2015-12-22","pret":-0.00452,"close":54.7}
{"ticker":"AINC","date":"2015-12-23","pret":-0.0111,"close":55.28}
{"ticker":"AINC","date":"2015-12-24","pret":0.0111,"close":54.7}
{"ticker":"AINC","date":"2015-12-28","pret":-0.00563,"close":55}
{"ticker":"AINC","date":"2015-12-29","pret":0.00508,"close":54.68}
{"ticker":"AINC","date":"2015-12-30","pret":-0.0216,"close":54.01}
{"ticker":"AINC","date":"2015-12-31","pret":0.00848,"close":53.25}
{"ticker":"AINC","date":"2016-01-04","pret":-0.03663,"close":53.91}
{"ticker":"AINC","date":"2016-01-05","pret":0.02741,"close":54}
{"ticker":"AIQ","date":"2015-01-02","pret":-0.05321,"close":22.1}
{"ticker":"AIQ","date":"2015-01-05","pret":0.04454,"close":21.28}
{"ticker":"AIQ","date":"2015-01-06","pret":-0.02742,"close":20.46}
{"ticker":"AIQ","date":"2015-01-07","pret":-0.02336,"close":20.47}
{"ticker":"AIQ","date":"2015-01-08","pret":0,"close":20.79}
{"ticker":"AIQ","date":"2015-01-09","pret":-0.00048,"close":19.96}
{"ticker":"AIQ","date":"2015-01-12","pret":-0.03437,"close":20.39}
{"ticker":"AIQ","date":"2015-01-13","pret":0.03581,"close":21.1}
{"ticker":"AIQ","date":"2015-01-14","pret":0.01198,"close":21.02}
{"ticker":"AIQ","date":"2015-01-15","pret":0.00806,"close":21.01}
{"ticker":"AIQ","date":"2015-01-16","pret":-0.01236,"close":21.51}
{"ticker":"AIQ","date":"2015-01-20","pret":0.03708,"close":21.82}
{"ticker":"AIQ","date":"2015-01-21","pret":-0.00694,"close":21.88}
{"ticker":"AIQ","date":"2015-01-22","pret":0.01611,"close":22.89}
{"ticker":"AIQ","date":"2015-01-23","pret":0.05637,"close":23.51}
{"ticker":"AIQ","date":"2015-01-26","pret":0.00431,"close":23.91}
{"ticker":"AIQ","date":"2015-01-27","pret":0.01196,"close":24.32}
{"ticker":"AIQ","date":"2015-01-28","pret":0.03546,"close":23.13}
{"ticker":"AIQ","date":"2015-01-29","pret":-0.03971,"close":23.84}
{"ticker":"AIQ","date":"2015-01-30","pret":0.00426,"close":22.54}
{"ticker":"AIQ","date":"2015-02-02","pret":-0.04339,"close":22.75}
{"ticker":"AIQ","date":"2015-02-03","pret":0.00619,"close":23.45}
{"ticker":"AIQ","date":"2015-02-04","pret":0.01183,"close":23.46}
{"ticker":"AIQ","date":"2015-02-05","pret":0.03003,"close":23.57}
{"ticker":"AIQ","date":"2015-02-06","pret":-0.00934,"close":23.63}
{"ticker":"AIQ","date":"2015-02-09","pret":-0.00085,"close":23.65}
{"ticker":"AIQ","date":"2015-02-10","pret":0.01104,"close":23.35}
{"ticker":"AIQ","date":"2015-02-11","pret":-0.01232,"close":24.7}
{"ticker":"AIQ","date":"2015-02-12","pret":0.05934,"close":24.72}
{"ticker":"AIQ","date":"2015-02-13","pret":0.01162,"close":24.99}
{"ticker":"AIQ","date":"2015-02-17","pret":-0.02337,"close":24.77}
{"ticker":"AIQ","date":"2015-02-18","pret":0.00691,"close":24.79}
{"ticker":"AIQ","date":"2015-02-19","pret":0.00806,"close":24.99}
{"ticker":"AIQ","date":"2015-02-20","pret":0.00521,"close":25.08}
{"ticker":"AIQ","date":"2015-02-23","pret":0.002,"close":24.59}
{"ticker":"AIQ","date":"2015-02-24","pret":-0.00801,"close":24.58}
{"ticker":"AIQ","date":"2015-02-25","pret":-0.01907,"close":24.67}
{"ticker":"AIQ","date":"2015-02-26","pret":0.01181,"close":24.66}
{"ticker":"AIQ","date":"2015-02-27","pret":0,"close":23.91}
{"ticker":"AIQ","date":"2015-03-02","pret":-0.03251,"close":23.84}
{"ticker":"AIQ","date":"2015-03-03","pret":-0.0084,"close":22.85}
{"ticker":"AIQ","date":"2015-03-04","pret":-0.03563,"close":22.74}
{"ticker":"AIQ","date":"2015-03-05","pret":-0.00834,"close":21.34}
{"ticker":"AIQ","date":"2015-03-06","pret":-0.06181,"close":20.87}
{"ticker":"AIQ","date":"2015-03-09","pret":-0.01512,"close":23.41}
{"ticker":"AIQ","date":"2015-03-10","pret":0.08483,"close":22.78}
{"ticker":"AIQ","date":"2015-03-11","pret":-0.00438,"close":22.32}
{"ticker":"AIQ","date":"2015-03-12","pret":-0.00617,"close":23.56}
{"ticker":"AIQ","date":"2015-03-13","pret":0.05041,"close":24.77}
{"ticker":"AIQ","date":"2015-03-16","pret":0.05278,"close":25.17}
{"ticker":"AIQ","date":"2015-03-17","pret":-0.0238,"close":23.7}
{"ticker":"AIQ","date":"2015-03-18","pret":-0.02731,"close":23.84}
{"ticker":"AIQ","date":"2015-03-19","pret":0.01911,"close":24.21}
{"ticker":"AIQ","date":"2015-03-20","pret":0.00411,"close":23.19}
{"ticker":"AIQ","date":"2015-03-23","pret":-0.04613,"close":22.84}
{"ticker":"AIQ","date":"2015-03-24","pret":-0.02257,"close":22.6}
{"ticker":"AIQ","date":"2015-03-25","pret":-0.00088,"close":21.46}
{"ticker":"AIQ","date":"2015-03-26","pret":-0.05881,"close":21.51}
{"ticker":"AIQ","date":"2015-03-27","pret":0,"close":20.85}
{"ticker":"AIQ","date":"2015-03-30","pret":-0.02884,"close":22.15}
{"ticker":"AIQ","date":"2015-03-31","pret":0.05323,"close":22.18}
{"ticker":"AIQ","date":"2015-04-01","pret":0.00454,"close":22.53}
{"ticker":"AIQ","date":"2015-04-02","pret":0.01928,"close":22.87}
{"ticker":"AIQ","date":"2015-04-06","pret":0.01455,"close":23.29}
{"ticker":"AIQ","date":"2015-04-07","pret":0.00219,"close":23.27}
{"ticker":"AIQ","date":"2015-04-08","pret":0.03265,"close":23.5}
{"ticker":"AIQ","date":"2015-04-09","pret":-0.00678,"close":23.51}
{"ticker":"AIQ","date":"2015-04-10","pret":0.00974,"close":24.12}
{"ticker":"AIQ","date":"2015-04-13","pret":0.01506,"close":24.33}
{"ticker":"AIQ","date":"2015-04-14","pret":0.00868,"close":23.78}
{"ticker":"AIQ","date":"2015-04-15","pret":-0.02374,"close":23.89}
{"ticker":"AIQ","date":"2015-04-16","pret":0.00965,"close":24.04}
{"ticker":"AIQ","date":"2015-04-17","pret":-0.00922,"close":24}
{"ticker":"AIQ","date":"2015-04-20","pret":0.02043,"close":24.23}
{"ticker":"AIQ","date":"2015-04-21","pret":0.00986,"close":24.23}
{"ticker":"AIQ","date":"2015-04-22","pret":-0.01565,"close":23.75}
{"ticker":"AIQ","date":"2015-04-23","pret":-0.01421,"close":23.38}
{"ticker":"AIQ","date":"2015-04-24","pret":-0.04522,"close":23.09}
{"ticker":"AIQ","date":"2015-04-27","pret":0.02049,"close":22.47}
{"ticker":"AIQ","date":"2015-04-28","pret":-0.02093,"close":22.8}
{"ticker":"AIQ","date":"2015-04-29","pret":-0.0093,"close":22.26}
{"ticker":"AIQ","date":"2015-04-30","pret":-0.01118,"close":21.27}
{"ticker":"AIQ","date":"2015-05-01","pret":-0.02968,"close":21.86}
{"ticker":"AIQ","date":"2015-05-04","pret":0.01928,"close":20.84}
{"ticker":"AIQ","date":"2015-05-05","pret":-0.04557,"close":20.59}
{"ticker":"AIQ","date":"2015-05-06","pret":-0.0086,"close":20.55}
{"ticker":"AIQ","date":"2015-05-07","pret":0.0024,"close":21.29}
{"ticker":"AIQ","date":"2015-05-08","pret":0.04218,"close":20.68}
{"ticker":"AIQ","date":"2015-05-11","pret":-0.0518,"close":20.77}
{"ticker":"AIQ","date":"2015-05-12","pret":-0.00923,"close":20.59}
{"ticker":"AIQ","date":"2015-05-13","pret":0.00487,"close":20.89}
{"ticker":"AIQ","date":"2015-05-14","pret":0.01923,"close":21}
{"ticker":"AIQ","date":"2015-05-15","pret":-0.00191,"close":21.2}
{"ticker":"AIQ","date":"2015-05-18","pret":0.00381,"close":20.52}
{"ticker":"AIQ","date":"2015-05-19","pret":-0.01051,"close":20.55}
{"ticker":"AIQ","date":"2015-05-20","pret":-0.00385,"close":20.56}
{"ticker":"AIQ","date":"2015-05-21","pret":-0.01164,"close":20.25}
{"ticker":"AIQ","date":"2015-05-22","pret":-0.01178,"close":20.06}
{"ticker":"AIQ","date":"2015-05-26","pret":-0.01292,"close":19.36}
{"ticker":"AIQ","date":"2015-05-27","pret":-0.03201,"close":19.48}
{"ticker":"AIQ","date":"2015-05-28","pret":0.00669,"close":19.14}
{"ticker":"AIQ","date":"2015-05-29","pret":-0.01916,"close":18.39}
{"ticker":"AIQ","date":"2015-06-01","pret":-0.02113,"close":18.64}
{"ticker":"AIQ","date":"2015-06-02","pret":-0.0102,"close":18.58}
{"ticker":"AIQ","date":"2015-06-03","pret":0.00859,"close":18.62}
{"ticker":"AIQ","date":"2015-06-04","pret":0.00107,"close":18.21}
{"ticker":"AIQ","date":"2015-06-05","pret":-0.03922,"close":18.56}
{"ticker":"AIQ","date":"2015-06-08","pret":0.02252,"close":18.21}
{"ticker":"AIQ","date":"2015-06-09","pret":-0.00326,"close":18.3}
{"ticker":"AIQ","date":"2015-06-10","pret":0.00272,"close":18.92}
{"ticker":"AIQ","date":"2015-06-11","pret":0.04931,"close":18.62}
{"ticker":"AIQ","date":"2015-06-12","pret":-0.04931,"close":18.55}
{"ticker":"AIQ","date":"2015-06-15","pret":-0.00218,"close":18.58}
{"ticker":"AIQ","date":"2015-06-16","pret":0.00868,"close":19.1}
{"ticker":"AIQ","date":"2015-06-17","pret":-0.00541,"close":19.33}
{"ticker":"AIQ","date":"2015-06-18","pret":0.06056,"close":20.25}
{"ticker":"AIQ","date":"2015-06-19","pret":0.02772,"close":20.04}
{"ticker":"AIQ","date":"2015-06-22","pret":0.00792,"close":19.56}
{"ticker":"AIQ","date":"2015-06-23","pret":-0.04385,"close":19.78}
{"ticker":"AIQ","date":"2015-06-24","pret":0.01686,"close":19.64}
{"ticker":"AIQ","date":"2015-06-25","pret":-0.02462,"close":19.98}
{"ticker":"AIQ","date":"2015-06-26","pret":0.03369,"close":19.62}
{"ticker":"AIQ","date":"2015-06-29","pret":-0.00554,"close":18.81}
{"ticker":"AIQ","date":"2015-06-30","pret":-0.04967,"close":18.69}
{"ticker":"AIQ","date":"2015-07-01","pret":0.01003,"close":18.33}
{"ticker":"AIQ","date":"2015-07-02","pret":-0.03746,"close":18.3}
{"ticker":"AIQ","date":"2015-07-06","pret":-0.01982,"close":17.74}
{"ticker":"AIQ","date":"2015-07-07","pret":-0.00278,"close":17.2}
{"ticker":"AIQ","date":"2015-07-08","pret":-0.05326,"close":16.64}
{"ticker":"AIQ","date":"2015-07-09","pret":0,"close":16.76}
{"ticker":"AIQ","date":"2015-07-10","pret":0.0047,"close":17}
{"ticker":"AIQ","date":"2015-07-13","pret":-0.0047,"close":17.23}
{"ticker":"AIQ","date":"2015-07-14","pret":0.01518,"close":17.48}
{"ticker":"AIQ","date":"2015-07-15","pret":0.00231,"close":17.12}
{"ticker":"AIQ","date":"2015-07-16","pret":0,"close":16.93}
{"ticker":"AIQ","date":"2015-07-17","pret":-0.02221,"close":16.77}
{"ticker":"AIQ","date":"2015-07-20","pret":-0.00593,"close":16.36}
{"ticker":"AIQ","date":"2015-07-21","pret":-0.02895,"close":16.22}
{"ticker":"AIQ","date":"2015-07-22","pret":-0.01232,"close":16.18}
{"ticker":"AIQ","date":"2015-07-23","pret":0.0287,"close":16.04}
{"ticker":"AIQ","date":"2015-07-24","pret":-0.03305,"close":15.71}
{"ticker":"AIQ","date":"2015-07-27","pret":-0.03547,"close":15.74}
{"ticker":"AIQ","date":"2015-07-28","pret":0.02985,"close":15.55}
{"ticker":"AIQ","date":"2015-07-29","pret":-0.01895,"close":14.76}
{"ticker":"AIQ","date":"2015-07-30","pret":-0.0625,"close":13.77}
{"ticker":"AIQ","date":"2015-07-31","pret":-0.05297,"close":14.96}
{"ticker":"AIQ","date":"2015-08-03","pret":0.07513,"close":15.38}
{"ticker":"AIQ","date":"2015-08-04","pret":0.0288,"close":14.98}
{"ticker":"AIQ","date":"2015-08-05","pret":-0.03346,"close":15.04}
{"ticker":"AIQ","date":"2015-08-06","pret":0.00864,"close":15.39}
{"ticker":"AIQ","date":"2015-08-07","pret":-0.05018,"close":14.86}
{"ticker":"AIQ","date":"2015-08-10","pret":0.04221,"close":14.86}
{"ticker":"AIQ","date":"2015-08-11","pret":-0.01748,"close":15.05}
{"ticker":"AIQ","date":"2015-08-12","pret":0.01682,"close":14.69}
{"ticker":"AIQ","date":"2015-08-13","pret":-0.0209,"close":14.87}
{"ticker":"AIQ","date":"2015-08-14","pret":0.01756,"close":15.22}
{"ticker":"AIQ","date":"2015-08-17","pret":0.00933,"close":15.17}
{"ticker":"AIQ","date":"2015-08-18","pret":-0.02077,"close":14.82}
{"ticker":"AIQ","date":"2015-08-19","pret":-0.00543,"close":14.72}
{"ticker":"AIQ","date":"2015-08-20","pret":0.00136,"close":14.7}
{"ticker":"AIQ","date":"2015-08-21","pret":-0.00751,"close":14.7}
{"ticker":"AIQ","date":"2015-08-24","pret":-0.00068,"close":13.84}
{"ticker":"AIQ","date":"2015-08-25","pret":-0.02498,"close":13.3}
{"ticker":"AIQ","date":"2015-08-26","pret":-0.05118,"close":13.61}
{"ticker":"AIQ","date":"2015-08-27","pret":0.00957,"close":13.6}
{"ticker":"AIQ","date":"2015-08-28","pret":-0.01179,"close":14.35}
{"ticker":"AIQ","date":"2015-08-31","pret":0.05481,"close":14.32}
{"ticker":"AIQ","date":"2015-09-01","pret":-0.00352,"close":13.91}
{"ticker":"AIQ","date":"2015-09-02","pret":-0.01276,"close":14.09}
{"ticker":"AIQ","date":"2015-09-03","pret":0.01346,"close":14.68}
{"ticker":"AIQ","date":"2015-09-04","pret":0.02502,"close":14.46}
{"ticker":"AIQ","date":"2015-09-08","pret":0.00956,"close":14.69}
{"ticker":"AIQ","date":"2015-09-09","pret":0.01149,"close":14.99}
{"ticker":"AIQ","date":"2015-09-10","pret":-0.019,"close":15.14}
{"ticker":"AIQ","date":"2015-09-11","pret":0.03698,"close":15.12}
{"ticker":"AIQ","date":"2015-09-14","pret":-0.02202,"close":15.61}
{"ticker":"AIQ","date":"2015-09-15","pret":0.06782,"close":16.41}
{"ticker":"AIQ","date":"2015-09-16","pret":0.04017,"close":16.93}
{"ticker":"AIQ","date":"2015-09-17","pret":0.01443,"close":12.78}
{"ticker":"AIQ","date":"2015-09-18","pret":-0.27916,"close":11.92}
{"ticker":"AIQ","date":"2015-09-21","pret":-0.06186,"close":11.53}
{"ticker":"AIQ","date":"2015-09-22","pret":-0.03069,"close":10.83}
{"ticker":"AIQ","date":"2015-09-23","pret":-0.05701,"close":9.46}
{"ticker":"AIQ","date":"2015-09-24","pret":-0.15966,"close":10.77}
{"ticker":"AIQ","date":"2015-09-25","pret":0.16515,"close":10.06}
{"ticker":"AIQ","date":"2015-09-28","pret":-0.09558,"close":10}
{"ticker":"AIQ","date":"2015-09-29","pret":0.00998,"close":9.9}
{"ticker":"AIQ","date":"2015-09-30","pret":-0.00698,"close":9.76}
{"ticker":"AIQ","date":"2015-10-01","pret":-0.03149,"close":10.04}
{"ticker":"AIQ","date":"2015-10-02","pret":0.02547,"close":9.99}
{"ticker":"AIQ","date":"2015-10-05","pret":0.01498,"close":10.47}
{"ticker":"AIQ","date":"2015-10-06","pret":0.07538,"close":10.18}
{"ticker":"AIQ","date":"2015-10-07","pret":-0.06258,"close":10.25}
{"ticker":"AIQ","date":"2015-10-08","pret":0.00391,"close":10.34}
{"ticker":"AIQ","date":"2015-10-09","pret":0.0097,"close":10.26}
{"ticker":"AIQ","date":"2015-10-12","pret":-0.01361,"close":10.17}
{"ticker":"AIQ","date":"2015-10-13","pret":-0.01976,"close":10.41}
{"ticker":"AIQ","date":"2015-10-14","pret":0.03626,"close":10.03}
{"ticker":"AIQ","date":"2015-10-15","pret":-0.0293,"close":10.53}
{"ticker":"AIQ","date":"2015-10-16","pret":0.04363,"close":10.01}
{"ticker":"AIQ","date":"2015-10-19","pret":-0.04462,"close":10.02}
{"ticker":"AIQ","date":"2015-10-20","pret":0.03796,"close":10.11}
{"ticker":"AIQ","date":"2015-10-21","pret":-0.05195,"close":9.74}
{"ticker":"AIQ","date":"2015-10-22","pret":-0.00504,"close":9.24}
{"ticker":"AIQ","date":"2015-10-23","pret":-0.06044,"close":9.36}
{"ticker":"AIQ","date":"2015-10-26","pret":0.00856,"close":8.88}
{"ticker":"AIQ","date":"2015-10-27","pret":-0.0581,"close":8.28}
{"ticker":"AIQ","date":"2015-10-28","pret":-0.0557,"close":8.01}
{"ticker":"AIQ","date":"2015-10-29","pret":-0.04641,"close":7.83}
{"ticker":"AIQ","date":"2015-10-30","pret":-0.02532,"close":8.46}
{"ticker":"AIQ","date":"2015-11-02","pret":0.12403,"close":9.2}
{"ticker":"AIQ","date":"2015-11-03","pret":0.06042,"close":9.1}
{"ticker":"AIQ","date":"2015-11-04","pret":-0.02046,"close":9.24}
{"ticker":"AIQ","date":"2015-11-05","pret":0.00759,"close":9.33}
{"ticker":"AIQ","date":"2015-11-06","pret":0.02454,"close":9.87}
{"ticker":"AIQ","date":"2015-11-09","pret":0.04633,"close":9.65}
{"ticker":"AIQ","date":"2015-11-10","pret":-0.0348,"close":9.57}
{"ticker":"AIQ","date":"2015-11-11","pret":0,"close":9.25}
{"ticker":"AIQ","date":"2015-11-12","pret":-0.03822,"close":8.69}
{"ticker":"AIQ","date":"2015-11-13","pret":-0.07178,"close":9.17}
{"ticker":"AIQ","date":"2015-11-16","pret":0.05651,"close":7.88}
{"ticker":"AIQ","date":"2015-11-17","pret":-0.14395,"close":7.26}
{"ticker":"AIQ","date":"2015-11-18","pret":-0.08333,"close":7.28}
{"ticker":"AIQ","date":"2015-11-19","pret":-0.00553,"close":7.77}
{"ticker":"AIQ","date":"2015-11-20","pret":0.08249,"close":8.49}
{"ticker":"AIQ","date":"2015-11-23","pret":0.0821,"close":8.8}
{"ticker":"AIQ","date":"2015-11-24","pret":0.02326,"close":8.9}
{"ticker":"AIQ","date":"2015-11-25","pret":0.06669,"close":9.22}
{"ticker":"AIQ","date":"2015-11-26"}
{"ticker":"AIQ","date":"2015-11-27","pret":-0.00972,"close":9.13}
{"ticker":"AIQ","date":"2015-11-30","pret":-0.02306,"close":9.01}
{"ticker":"AIQ","date":"2015-12-01","pret":0.00443,"close":9.44}
{"ticker":"AIQ","date":"2015-12-02","pret":0.04647,"close":9.48}
{"ticker":"AIQ","date":"2015-12-03","pret":0,"close":8.95}
{"ticker":"AIQ","date":"2015-12-04","pret":-0.05983,"close":8.8}
{"ticker":"AIQ","date":"2015-12-07","pret":-0.01241,"close":8.63}
{"ticker":"AIQ","date":"2015-12-08","pret":-0.02645,"close":8.56}
{"ticker":"AIQ","date":"2015-12-09","pret":-0.00233,"close":8.84}
{"ticker":"AIQ","date":"2015-12-10","pret":0.03558,"close":8.72}
{"ticker":"AIQ","date":"2015-12-11","pret":-0.02281,"close":8.36}
{"ticker":"AIQ","date":"2015-12-14","pret":-0.04121,"close":8.03}
{"ticker":"AIQ","date":"2015-12-15","pret":-0.01575,"close":8.26}
{"ticker":"AIQ","date":"2015-12-16","pret":0.02054,"close":8.96}
{"ticker":"AIQ","date":"2015-12-17"}
{"ticker":"AIQ","date":"2015-12-18","pret":0.07709,"close":9.3}
{"ticker":"AIQ","date":"2015-12-21","pret":0.02839,"close":9.04}
{"ticker":"AIQ","date":"2015-12-22","pret":-0.02397,"close":9}
{"ticker":"AIQ","date":"2015-12-23","pret":-0.00775,"close":8.93}
{"ticker":"AIQ","date":"2015-12-24","pret":-0.00781,"close":8.94}
{"ticker":"AIQ","date":"2015-12-28","pret":-0.00112,"close":9.08}
{"ticker":"AIQ","date":"2015-12-29","pret":0.00559,"close":9.12}
{"ticker":"AIQ","date":"2015-12-30","pret":0.01439,"close":8.79}
{"ticker":"AIQ","date":"2015-12-31","pret":-0.04036,"close":9.18}
{"ticker":"AIQ","date":"2016-01-04","pret":0.03264,"close":8.71}
{"ticker":"AIQ","date":"2016-01-05","pret":-0.04299,"close":8.79}
{"ticker":"AIR","date":"2015-01-02","pret":-0.01358,"close":27.21}
{"ticker":"AIR","date":"2015-01-05","pret":-0.0292,"close":26.74}
{"ticker":"AIR","date":"2015-01-06","pret":-0.00632,"close":26.08}
{"ticker":"AIR","date":"2015-01-07","pret":-0.02338,"close":26.42}
{"ticker":"AIR","date":"2015-01-08","pret":0.0174,"close":26.43}
{"ticker":"AIR","date":"2015-01-09","pret":-0.01055,"close":25.59}
{"ticker":"AIR","date":"2015-01-12","pret":-0.02883,"close":25.43}
{"ticker":"AIR","date":"2015-01-13","pret":0.00156,"close":25.86}
{"ticker":"AIR","date":"2015-01-14","pret":-0.00547,"close":25.97}
{"ticker":"AIR","date":"2015-01-15","pret":0.04217,"close":27.05}
{"ticker":"AIR","date":"2015-01-16","pret":0.01305,"close":27.29}
{"ticker":"AIR","date":"2015-01-20","pret":0.01617,"close":27.03}
{"ticker":"AIR","date":"2015-01-21","pret":-0.01691,"close":26.61}
{"ticker":"AIR","date":"2015-01-22","pret":-0.00483,"close":27.61}
{"ticker":"AIR","date":"2015-01-23","pret":0.02865,"close":28.34}
{"ticker":"AIR","date":"2015-01-26","pret":0.02043,"close":28.36}
{"ticker":"AIR","date":"2015-01-27","pret":-0.00106,"close":28.8}
{"ticker":"AIR","date":"2015-01-28","pret":0.03215,"close":28.47}
{"ticker":"AIR","date":"2015-01-29","pret":-0.01525,"close":28.47}
{"ticker":"AIR","date":"2015-01-30","pret":-0.01053,"close":28.66}
{"ticker":"AIR","date":"2015-02-02","pret":0.0161,"close":28.48}
{"ticker":"AIR","date":"2015-02-03","pret":-0.00697,"close":28.75}
{"ticker":"AIR","date":"2015-02-04","pret":0.00384,"close":28.41}
{"ticker":"AIR","date":"2015-02-05","pret":-0.00804,"close":28.73}
{"ticker":"AIR","date":"2015-02-06","pret":0.01187,"close":28.83}
{"ticker":"AIR","date":"2015-02-09","pret":-0.00522,"close":28.25}
{"ticker":"AIR","date":"2015-02-10","pret":-0.00665,"close":28.87}
{"ticker":"AIR","date":"2015-02-11","pret":0.01083,"close":29.14}
{"ticker":"AIR","date":"2015-02-12","pret":0.01824,"close":29.37}
{"ticker":"AIR","date":"2015-02-13","pret":0.00306,"close":29.52}
{"ticker":"AIR","date":"2015-02-17","pret":0.00136,"close":29.42}
{"ticker":"AIR","date":"2015-02-18","pret":-0.00511,"close":29.93}
{"ticker":"AIR","date":"2015-02-19","pret":0.01726,"close":29.95}
{"ticker":"AIR","date":"2015-02-20","pret":0.00569,"close":29.91}
{"ticker":"AIR","date":"2015-02-23","pret":-0.00804,"close":31.55}
{"ticker":"AIR","date":"2015-02-24","pret":0.04792,"close":29.32}
{"ticker":"AIR","date":"2015-02-25","pret":-0.06522,"close":29.2}
{"ticker":"AIR","date":"2015-02-26","pret":-0.00103,"close":28.56}
{"ticker":"AIR","date":"2015-02-27","pret":-0.02076,"close":29.4}
{"ticker":"AIR","date":"2015-03-02","pret":0.02997,"close":30.69}
{"ticker":"AIR","date":"2015-03-03","pret":0.03599,"close":30.68}
{"ticker":"AIR","date":"2015-03-04","pret":0.00262,"close":30.9}
{"ticker":"AIR","date":"2015-03-05","pret":0.0091,"close":31.3}
{"ticker":"AIR","date":"2015-03-06","pret":0.00323,"close":31.35}
{"ticker":"AIR","date":"2015-03-09","pret":0.01409,"close":31.98}
{"ticker":"AIR","date":"2015-03-10","pret":0.00949,"close":31.76}
{"ticker":"AIR","date":"2015-03-11","pret":-0.00094,"close":32.44}
{"ticker":"AIR","date":"2015-03-12","pret":0.0292,"close":32.93}
{"ticker":"AIR","date":"2015-03-13","pret":0.00884,"close":32.99}
{"ticker":"AIR","date":"2015-03-16","pret":0.00816,"close":33.45}
{"ticker":"AIR","date":"2015-03-17","pret":0.00839,"close":32.7}
{"ticker":"AIR","date":"2015-03-18","pret":-0.02815,"close":32.87}
{"ticker":"AIR","date":"2015-03-19","pret":0.00947,"close":33.44}
{"ticker":"AIR","date":"2015-03-20","pret":0.02166,"close":33.23}
{"ticker":"AIR","date":"2015-03-23","pret":-0.01047,"close":32.96}
{"ticker":"AIR","date":"2015-03-24","pret":-0.01089,"close":33.3}
{"ticker":"AIR","date":"2015-03-25","pret":0.01209,"close":32.75}
{"ticker":"AIR","date":"2015-03-26","pret":-0.01635,"close":32.85}
{"ticker":"AIR","date":"2015-03-27","pret":0.00214,"close":32.94}
{"ticker":"AIR","date":"2015-03-30","pret":0.00365,"close":31.46}
{"ticker":"AIR","date":"2015-03-31","pret":-0.05877,"close":30.7}
{"ticker":"AIR","date":"2015-04-01","pret":-0.01525,"close":30.95}
{"ticker":"AIR","date":"2015-04-02","pret":0.01235,"close":30.6}
{"ticker":"AIR","date":"2015-04-06","pret":-0.02088,"close":30.65}
{"ticker":"AIR","date":"2015-04-07","pret":0.00952,"close":30.31}
{"ticker":"AIR","date":"2015-04-08","pret":-0.00886,"close":30.52}
{"ticker":"AIR","date":"2015-04-09","pret":0.00362,"close":30.42}
{"ticker":"AIR","date":"2015-04-10","pret":-0.00131,"close":30.46}
{"ticker":"AIR","date":"2015-04-13","pret":0.00263,"close":30.45}
{"ticker":"AIR","date":"2015-04-14","pret":-0.00033,"close":30.45}
{"ticker":"AIR","date":"2015-04-15","pret":0.00393,"close":30.3}
{"ticker":"AIR","date":"2015-04-16","pret":-0.01382,"close":29.99}
{"ticker":"AIR","date":"2015-04-17","pret":-0.01367,"close":29.44}
{"ticker":"AIR","date":"2015-04-20","pret":-0.00606,"close":29.86}
{"ticker":"AIR","date":"2015-04-21","pret":0.00975,"close":30.21}
{"ticker":"AIR","date":"2015-04-22","pret":0.01263,"close":30.42}
{"ticker":"AIR","date":"2015-04-23","pret":0.00165,"close":30.86}
{"ticker":"AIR","date":"2015-04-24","pret":0.01733,"close":30.14}
{"ticker":"AIR","date":"2015-04-27","pret":0.00194,"close":31.12}
{"ticker":"AIR","date":"2015-04-28","pret":0.00548,"close":30.63}
{"ticker":"AIR","date":"2015-04-29","pret":-0.01393,"close":30.38}
{"ticker":"AIR","date":"2015-04-30","pret":-0.00885,"close":30.24}
{"ticker":"AIR","date":"2015-05-01","pret":-0.00264,"close":30.16}
{"ticker":"AIR","date":"2015-05-04","pret":-0.00132,"close":30.35}
{"ticker":"AIR","date":"2015-05-05","pret":0.00429,"close":30.36}
{"ticker":"AIR","date":"2015-05-06","pret":0.00197,"close":30.42}
{"ticker":"AIR","date":"2015-05-07","pret":-0.00099,"close":30.48}
{"ticker":"AIR","date":"2015-05-08","pret":0.00263,"close":30.51}
{"ticker":"AIR","date":"2015-05-11","pret":0,"close":30.5}
{"ticker":"AIR","date":"2015-05-12","pret":-0.00263,"close":30.22}
{"ticker":"AIR","date":"2015-05-13","pret":-0.00428,"close":30.32}
{"ticker":"AIR","date":"2015-05-14","pret":0.00527,"close":30.6}
{"ticker":"AIR","date":"2015-05-15","pret":0.00687,"close":30.91}
{"ticker":"AIR","date":"2015-05-18","pret":0.00844,"close":31.2}
{"ticker":"AIR","date":"2015-05-19","pret":0.01126,"close":31.14}
{"ticker":"AIR","date":"2015-05-20","pret":-0.00192,"close":31.24}
{"ticker":"AIR","date":"2015-05-21","pret":-0.00192,"close":31.06}
{"ticker":"AIR","date":"2015-05-22","pret":-0.00257,"close":31}
{"ticker":"AIR","date":"2015-05-26","pret":0.00129,"close":30.02}
{"ticker":"AIR","date":"2015-05-27","pret":-0.039,"close":29.89}
{"ticker":"AIR","date":"2015-05-28","pret":-0.00268,"close":29.95}
{"ticker":"AIR","date":"2015-05-29","pret":0.00401,"close":29.54}
{"ticker":"AIR","date":"2015-06-01","pret":-0.01006,"close":29.54}
{"ticker":"AIR","date":"2015-06-02","pret":-0.00677,"close":29.97}
{"ticker":"AIR","date":"2015-06-03","pret":0.0205,"close":30.23}
{"ticker":"AIR","date":"2015-06-04","pret":-0.001,"close":29.88}
{"ticker":"AIR","date":"2015-06-05","pret":-0.003,"close":30.13}
{"ticker":"AIR","date":"2015-06-08","pret":0.00333,"close":29.58}
{"ticker":"AIR","date":"2015-06-09","pret":-0.01644,"close":29.24}
{"ticker":"AIR","date":"2015-06-10","pret":-0.01225,"close":29.44}
{"ticker":"AIR","date":"2015-06-11","pret":0.00886,"close":29.77}
{"ticker":"AIR","date":"2015-06-12","pret":0.00811,"close":30.23}
{"ticker":"AIR","date":"2015-06-15","pret":0.01437,"close":29.57}
{"ticker":"AIR","date":"2015-06-16","pret":-0.02045,"close":30.01}
{"ticker":"AIR","date":"2015-06-17","pret":0.01912,"close":30.16}
{"ticker":"AIR","date":"2015-06-18","pret":0.0053,"close":30.31}
{"ticker":"AIR","date":"2015-06-19","pret":0.00429,"close":31.36}
{"ticker":"AIR","date":"2015-06-22","pret":0.03747,"close":31.85}
{"ticker":"AIR","date":"2015-06-23","pret":0.01104,"close":31.84}
{"ticker":"AIR","date":"2015-06-24","pret":-0.0044,"close":31.64}
{"ticker":"AIR","date":"2015-06-25","pret":0.00094,"close":32.15}
{"ticker":"AIR","date":"2015-06-26","pret":0.01437,"close":32.6}
{"ticker":"AIR","date":"2015-06-29","pret":0.00433,"close":31.87}
{"ticker":"AIR","date":"2015-06-30","pret":-0.00868,"close":31.87}
{"ticker":"AIR","date":"2015-07-01","pret":0.0028,"close":31.88}
{"ticker":"AIR","date":"2015-07-02","pret":-0.00811,"close":31.32}
{"ticker":"AIR","date":"2015-07-06","pret":-0.02762,"close":31.17}
{"ticker":"AIR","date":"2015-07-07","pret":0.00354,"close":31.04}
{"ticker":"AIR","date":"2015-07-08","pret":-0.01064,"close":30.64}
{"ticker":"AIR","date":"2015-07-09","pret":0.0055,"close":30.62}
{"ticker":"AIR","date":"2015-07-10","pret":-0.00129,"close":31.26}
{"ticker":"AIR","date":"2015-07-13","pret":0.01315,"close":31.69}
{"ticker":"AIR","date":"2015-07-14","pret":0.02486,"close":32.4}
{"ticker":"AIR","date":"2015-07-15","pret":0.00805,"close":31}
{"ticker":"AIR","date":"2015-07-16","pret":-0.04123,"close":30.63}
{"ticker":"AIR","date":"2015-07-17","pret":-0.02144,"close":29.99}
{"ticker":"AIR","date":"2015-07-20","pret":-0.01522,"close":29.77}
{"ticker":"AIR","date":"2015-07-21","pret":-0.00635,"close":29.32}
{"ticker":"AIR","date":"2015-07-22","pret":-0.01794,"close":29}
{"ticker":"AIR","date":"2015-07-23","pret":-0.00823,"close":28.58}
{"ticker":"AIR","date":"2015-07-24","pret":-0.02017,"close":27.59}
{"ticker":"AIR","date":"2015-07-27","pret":-0.03504,"close":26.91}
{"ticker":"AIR","date":"2015-07-28","pret":-0.01429,"close":26.73}
{"ticker":"AIR","date":"2015-07-29","pret":-0.01039,"close":27.11}
{"ticker":"AIR","date":"2015-07-30","pret":0.01113,"close":26.67}
{"ticker":"AIR","date":"2015-07-31","pret":-0.01337,"close":26.95}
{"ticker":"AIR","date":"2015-08-03","pret":0.0093,"close":26.92}
{"ticker":"AIR","date":"2015-08-04","pret":-0.00297,"close":26.98}
{"ticker":"AIR","date":"2015-08-05","pret":0.01035,"close":27.03}
{"ticker":"AIR","date":"2015-08-06","pret":-0.00479,"close":26.84}
{"ticker":"AIR","date":"2015-08-07","pret":-0.01227,"close":26.62}
{"ticker":"AIR","date":"2015-08-10","pret":0.00299,"close":27.25}
{"ticker":"AIR","date":"2015-08-11","pret":0.0078,"close":26.81}
{"ticker":"AIR","date":"2015-08-12","pret":-0.01378,"close":26.54}
{"ticker":"AIR","date":"2015-08-13","pret":-0.00414,"close":26.39}
{"ticker":"AIR","date":"2015-08-14","pret":-0.00604,"close":26.65}
{"ticker":"AIR","date":"2015-08-17","pret":0.00567,"close":26.6}
{"ticker":"AIR","date":"2015-08-18","pret":-0.00038,"close":26.33}
{"ticker":"AIR","date":"2015-08-19","pret":-0.01328,"close":25.71}
{"ticker":"AIR","date":"2015-08-20","pret":-0.02475,"close":25.03}
{"ticker":"AIR","date":"2015-08-21","pret":-0.03791,"close":25}
{"ticker":"AIR","date":"2015-08-24","pret":-0.00367,"close":24.31}
{"ticker":"AIR","date":"2015-08-25","pret":0.0162,"close":23.51}
{"ticker":"AIR","date":"2015-08-26","pret":-0.04099,"close":23.68}
{"ticker":"AIR","date":"2015-08-27","pret":-0.00335,"close":24.15}
{"ticker":"AIR","date":"2015-08-28","pret":0.01417,"close":24.39}
{"ticker":"AIR","date":"2015-08-31","pret":0.00413,"close":24.33}
{"ticker":"AIR","date":"2015-09-01","pret":-0.01411,"close":23.55}
{"ticker":"AIR","date":"2015-09-02","pret":-0.00461,"close":23.7}
{"ticker":"AIR","date":"2015-09-03","pret":-0.0021,"close":23.47}
{"ticker":"AIR","date":"2015-09-04","pret":-0.02041,"close":23.28}
{"ticker":"AIR","date":"2015-09-08","pret":0.01238,"close":23.39}
{"ticker":"AIR","date":"2015-09-09","pret":-0.01195,"close":23.39}
{"ticker":"AIR","date":"2015-09-10","pret":0.003,"close":23.19}
{"ticker":"AIR","date":"2015-09-11","pret":-0.01033,"close":23.2}
{"ticker":"AIR","date":"2015-09-14","pret":0.00432,"close":22.9}
{"ticker":"AIR","date":"2015-09-15","pret":-0.01257,"close":23.47}
{"ticker":"AIR","date":"2015-09-16","pret":0.02328,"close":23.35}
{"ticker":"AIR","date":"2015-09-17","pret":-0.00641,"close":23.9}
{"ticker":"AIR","date":"2015-09-18","pret":0.01447,"close":23.18}
{"ticker":"AIR","date":"2015-09-21","pret":-0.01705,"close":22.89}
{"ticker":"AIR","date":"2015-09-22","pret":-0.02569,"close":21.85}
{"ticker":"AIR","date":"2015-09-23","pret":-0.03501,"close":21.39}
{"ticker":"AIR","date":"2015-09-24","pret":-0.02685,"close":20.9}
{"ticker":"AIR","date":"2015-09-25","pret":-0.01656,"close":18.91}
{"ticker":"AIR","date":"2015-09-28","pret":-0.10504,"close":18.69}
{"ticker":"AIR","date":"2015-09-29","pret":-0.00852,"close":18.84}
{"ticker":"AIR","date":"2015-09-30","pret":0.01116,"close":18.97}
{"ticker":"AIR","date":"2015-10-01","pret":0.00317,"close":19.57}
{"ticker":"AIR","date":"2015-10-02","pret":0.02498,"close":20.3}
{"ticker":"AIR","date":"2015-10-05","pret":0.0506,"close":20.94}
{"ticker":"AIR","date":"2015-10-06","pret":0.02318,"close":21.13}
{"ticker":"AIR","date":"2015-10-07","pret":0.0128,"close":21.33}
{"ticker":"AIR","date":"2015-10-08","pret":0.00329,"close":22.02}
{"ticker":"AIR","date":"2015-10-09","pret":0.0396,"close":22.2}
{"ticker":"AIR","date":"2015-10-12","pret":0.00316,"close":22.28}
{"ticker":"AIR","date":"2015-10-13","pret":-0.00225,"close":22.37}
{"ticker":"AIR","date":"2015-10-14","pret":0.01077,"close":22.2}
{"ticker":"AIR","date":"2015-10-15","pret":-0.00627,"close":22.68}
{"ticker":"AIR","date":"2015-10-16","pret":0.02045,"close":22.46}
{"ticker":"AIR","date":"2015-10-19","pret":-0.01507,"close":22.48}
{"ticker":"AIR","date":"2015-10-20","pret":0.00312,"close":22.66}
{"ticker":"AIR","date":"2015-10-21","pret":0.01459,"close":22.36}
{"ticker":"AIR","date":"2015-10-22","pret":-0.01592,"close":22.75}
{"ticker":"AIR","date":"2015-10-23","pret":0.02422,"close":23.07}
{"ticker":"AIR","date":"2015-10-26","pret":-0.00349,"close":22.5}
{"ticker":"AIR","date":"2015-10-27","pret":-0.02342,"close":22.18}
{"ticker":"AIR","date":"2015-10-28","pret":-0.00763,"close":22.89}
{"ticker":"AIR","date":"2015-10-29","pret":0.02227,"close":22.78}
{"ticker":"AIR","date":"2015-10-30","pret":0.0022,"close":22.69}
{"ticker":"AIR","date":"2015-11-02","pret":-0.00308,"close":23.59}
{"ticker":"AIR","date":"2015-11-03","pret":0.03424,"close":23.82}
{"ticker":"AIR","date":"2015-11-04","pret":0.01438,"close":23.78}
{"ticker":"AIR","date":"2015-11-05","pret":-0.0021,"close":23.89}
{"ticker":"AIR","date":"2015-11-06","pret":0.00042,"close":24.01}
{"ticker":"AIR","date":"2015-11-09","pret":0.01005,"close":23.34}
{"ticker":"AIR","date":"2015-11-10","pret":-0.03303,"close":23.16}
{"ticker":"AIR","date":"2015-11-11","pret":-0.00129,"close":22.89}
{"ticker":"AIR","date":"2015-11-12","pret":-0.02223,"close":22.28}
{"ticker":"AIR","date":"2015-11-13","pret":-0.0277,"close":22.43}
{"ticker":"AIR","date":"2015-11-16","pret":0.01484,"close":23.3}
{"ticker":"AIR","date":"2015-11-17","pret":0.04154,"close":23.02}
{"ticker":"AIR","date":"2015-11-18","pret":-0.00601,"close":23.33}
{"ticker":"AIR","date":"2015-11-19","pret":0.00344,"close":23.39}
{"ticker":"AIR","date":"2015-11-20","pret":0.01025,"close":23.46}
{"ticker":"AIR","date":"2015-11-23","pret":-0.00255,"close":23.55}
{"ticker":"AIR","date":"2015-11-24","pret":-0.00128,"close":24.37}
{"ticker":"AIR","date":"2015-11-25","pret":0.03809,"close":24.24}
{"ticker":"AIR","date":"2015-11-26"}
{"ticker":"AIR","date":"2015-11-27","pret":-0.00825,"close":24.15}
{"ticker":"AIR","date":"2015-11-30","pret":0.00083,"close":24.56}
{"ticker":"AIR","date":"2015-12-01","pret":0.01804,"close":24.65}
{"ticker":"AIR","date":"2015-12-02","pret":-0.00041,"close":24.73}
{"ticker":"AIR","date":"2015-12-03","pret":0.00931,"close":24.55}
{"ticker":"AIR","date":"2015-12-04","pret":-0.01175,"close":24.38}
{"ticker":"AIR","date":"2015-12-07","pret":-0.01024,"close":23.58}
{"ticker":"AIR","date":"2015-12-08","pret":-0.03947,"close":23.12}
{"ticker":"AIR","date":"2015-12-09","pret":-0.01206,"close":22.91}
{"ticker":"AIR","date":"2015-12-10","pret":-0.00783,"close":22.75}
{"ticker":"AIR","date":"2015-12-11","pret":-0.0383,"close":21.78}
{"ticker":"AIR","date":"2015-12-14","pret":-0.01233,"close":21.61}
{"ticker":"AIR","date":"2015-12-15","pret":0.00092,"close":22.65}
{"ticker":"AIR","date":"2015-12-16","pret":0.04445,"close":23.4}
{"ticker":"AIR","date":"2015-12-17"}
{"ticker":"AIR","date":"2015-12-18","pret":0.02644,"close":24.61}
{"ticker":"AIR","date":"2015-12-21","pret":0.05086,"close":26}
{"ticker":"AIR","date":"2015-12-22","pret":0.0672,"close":26.23}
{"ticker":"AIR","date":"2015-12-23","pret":0.00228,"close":26.38}
{"ticker":"AIR","date":"2015-12-24","pret":-0.00038,"close":26.59}
{"ticker":"AIR","date":"2015-12-28","pret":0.00152,"close":26.25}
{"ticker":"AIR","date":"2015-12-29","pret":0.00076,"close":26.66}
{"ticker":"AIR","date":"2015-12-30","pret":0.00679,"close":26.29}
{"ticker":"AIR","date":"2015-12-31","pret":-0.01744,"close":26.29}
{"ticker":"AIR","date":"2016-01-04","pret":-0.01232,"close":25.79}
{"ticker":"AIR","date":"2016-01-05","pret":0.00386,"close":25.43}
{"ticker":"AIRM","date":"2015-01-02","pret":-0.01621,"close":43.33}
{"ticker":"AIRM","date":"2015-01-05","pret":-0.02528,"close":42.6}
{"ticker":"AIRM","date":"2015-01-06","pret":-0.00818,"close":42.46}
{"ticker":"AIRM","date":"2015-01-07","pret":0.00281,"close":42.11}
{"ticker":"AIRM","date":"2015-01-08","pret":-0.00516,"close":42.26}
{"ticker":"AIRM","date":"2015-01-09","pret":-0.00472,"close":43.36}
{"ticker":"AIRM","date":"2015-01-12","pret":0.02774,"close":42.85}
{"ticker":"AIRM","date":"2015-01-13","pret":-0.00692,"close":43.05}
{"ticker":"AIRM","date":"2015-01-14","pret":-0.01516,"close":42.74}
{"ticker":"AIRM","date":"2015-01-15","pret":0.00773,"close":41.54}
{"ticker":"AIRM","date":"2015-01-16","pret":-0.03151,"close":42.12}
{"ticker":"AIRM","date":"2015-01-20","pret":0.01315,"close":42.48}
{"ticker":"AIRM","date":"2015-01-21","pret":0.00261,"close":42.72}
{"ticker":"AIRM","date":"2015-01-22","pret":0.0197,"close":42.14}
{"ticker":"AIRM","date":"2015-01-23","pret":-0.02517,"close":41.73}
{"ticker":"AIRM","date":"2015-01-26","pret":-0.00502,"close":42.79}
{"ticker":"AIRM","date":"2015-01-27","pret":0.0185,"close":43.01}
{"ticker":"AIRM","date":"2015-01-28","pret":0.01238,"close":41.72}
{"ticker":"AIRM","date":"2015-01-29","pret":-0.02825,"close":41.51}
{"ticker":"AIRM","date":"2015-01-30","pret":-0.01686,"close":41.55}
{"ticker":"AIRM","date":"2015-02-02","pret":0.01327,"close":41.1}
{"ticker":"AIRM","date":"2015-02-03","pret":-0.01327,"close":42.07}
{"ticker":"AIRM","date":"2015-02-04","pret":0.01972,"close":43.77}
{"ticker":"AIRM","date":"2015-02-05","pret":0.04128,"close":44.03}
{"ticker":"AIRM","date":"2015-02-06","pret":0.00864,"close":47.69}
{"ticker":"AIRM","date":"2015-02-09","pret":0.07734,"close":46.74}
{"ticker":"AIRM","date":"2015-02-10","pret":-0.0116,"close":46.02}
{"ticker":"AIRM","date":"2015-02-11","pret":-0.02709,"close":45.4}
{"ticker":"AIRM","date":"2015-02-12","pret":-0.00766,"close":45.09}
{"ticker":"AIRM","date":"2015-02-13","pret":-0.01082,"close":45.33}
{"ticker":"AIRM","date":"2015-02-17","pret":0.00774,"close":45.6}
{"ticker":"AIRM","date":"2015-02-18","pret":0.00044,"close":45.7}
{"ticker":"AIRM","date":"2015-02-19","pret":0.00242,"close":45.29}
{"ticker":"AIRM","date":"2015-02-20","pret":-0.00949,"close":45.6}
{"ticker":"AIRM","date":"2015-02-23","pret":0.01387,"close":45.06}
{"ticker":"AIRM","date":"2015-02-24","pret":-0.01854,"close":45.16}
{"ticker":"AIRM","date":"2015-02-25","pret":0.00267,"close":44.7}
{"ticker":"AIRM","date":"2015-02-26","pret":-0.01207,"close":45.67}
{"ticker":"AIRM","date":"2015-02-27","pret":0.11521,"close":52.99}
{"ticker":"AIRM","date":"2015-03-02","pret":0.0563,"close":52.1}
{"ticker":"AIRM","date":"2015-03-03","pret":-0.01124,"close":51.73}
{"ticker":"AIRM","date":"2015-03-04","pret":-0.00866,"close":53.47}
{"ticker":"AIRM","date":"2015-03-05","pret":0.03662,"close":52.87}
{"ticker":"AIRM","date":"2015-03-06","pret":-0.02318,"close":52}
{"ticker":"AIRM","date":"2015-03-09","pret":-0.00439,"close":51.64}
{"ticker":"AIRM","date":"2015-03-10","pret":-0.01758,"close":49.87}
{"ticker":"AIRM","date":"2015-03-11","pret":-0.02847,"close":47.99}
{"ticker":"AIRM","date":"2015-03-12","pret":-0.03718,"close":47.47}
{"ticker":"AIRM","date":"2015-03-13","pret":-0.0113,"close":48.22}
{"ticker":"AIRM","date":"2015-03-16","pret":0.02207,"close":47.95}
{"ticker":"AIRM","date":"2015-03-17","pret":-0.01139,"close":48.81}
{"ticker":"AIRM","date":"2015-03-18","pret":0.0118,"close":49.5}
{"ticker":"AIRM","date":"2015-03-19","pret":0.01855,"close":48.82}
{"ticker":"AIRM","date":"2015-03-20","pret":-0.0075,"close":49.02}
{"ticker":"AIRM","date":"2015-03-23","pret":-0.00081,"close":48.61}
{"ticker":"AIRM","date":"2015-03-24","pret":-0.01168,"close":48.53}
{"ticker":"AIRM","date":"2015-03-25","pret":-0.04705,"close":45.5}
{"ticker":"AIRM","date":"2015-03-26","pret":-0.01042,"close":47.7}
{"ticker":"AIRM","date":"2015-03-27","pret":0.04399,"close":47.02}
{"ticker":"AIRM","date":"2015-03-30","pret":-0.01008,"close":46.75}
{"ticker":"AIRM","date":"2015-03-31","pret":-0.01831,"close":46.59}
{"ticker":"AIRM","date":"2015-04-01","pret":-0.00344,"close":46.45}
{"ticker":"AIRM","date":"2015-04-02","pret":0.00709,"close":46.32}
{"ticker":"AIRM","date":"2015-04-06","pret":-0.01163,"close":45.8}
{"ticker":"AIRM","date":"2015-04-07","pret":-0.00761,"close":44.8}
{"ticker":"AIRM","date":"2015-04-08","pret":-0.02096,"close":45.18}
{"ticker":"AIRM","date":"2015-04-09","pret":0.00511,"close":44.69}
{"ticker":"AIRM","date":"2015-04-10","pret":-0.00556,"close":45.92}
{"ticker":"AIRM","date":"2015-04-13","pret":0.02358,"close":46.5}
{"ticker":"AIRM","date":"2015-04-14","pret":0.01234,"close":46.25}
{"ticker":"AIRM","date":"2015-04-15","pret":-0.00518,"close":45.51}
{"ticker":"AIRM","date":"2015-04-16","pret":-0.01482,"close":45.51}
{"ticker":"AIRM","date":"2015-04-17","pret":-0.00904,"close":45.37}
{"ticker":"AIRM","date":"2015-04-20","pret":0.00794,"close":45.99}
{"ticker":"AIRM","date":"2015-04-21","pret":0.01136,"close":46.05}
{"ticker":"AIRM","date":"2015-04-22","pret":0.00152,"close":47.47}
{"ticker":"AIRM","date":"2015-04-23","pret":0.03034,"close":47.93}
{"ticker":"AIRM","date":"2015-04-24","pret":0.00901,"close":47.62}
{"ticker":"AIRM","date":"2015-04-27","pret":-0.00712,"close":48}
{"ticker":"AIRM","date":"2015-04-28","pret":0.01211,"close":47.91}
{"ticker":"AIRM","date":"2015-04-29","pret":-0.00938,"close":46.02}
{"ticker":"AIRM","date":"2015-04-30","pret":-0.04302,"close":45.7}
{"ticker":"AIRM","date":"2015-05-01","pret":0.00066,"close":44.6}
{"ticker":"AIRM","date":"2015-05-04","pret":-0.02053,"close":45.51}
{"ticker":"AIRM","date":"2015-05-05","pret":0.00999,"close":44.37}
{"ticker":"AIRM","date":"2015-05-06","pret":-0.0194,"close":43.03}
{"ticker":"AIRM","date":"2015-05-07","pret":-0.02901,"close":43.58}
{"ticker":"AIRM","date":"2015-05-08","pret":0.04709,"close":42.49}
{"ticker":"AIRM","date":"2015-05-11","pret":-0.06062,"close":42.12}
{"ticker":"AIRM","date":"2015-05-12","pret":-0.01039,"close":41.83}
{"ticker":"AIRM","date":"2015-05-13","pret":-0.00381,"close":41.32}
{"ticker":"AIRM","date":"2015-05-14","pret":-0.00742,"close":42.21}
{"ticker":"AIRM","date":"2015-05-15","pret":0.01193,"close":42.21}
{"ticker":"AIRM","date":"2015-05-18","pret":-0.00119,"close":43.01}
{"ticker":"AIRM","date":"2015-05-19","pret":0.02208,"close":43.78}
{"ticker":"AIRM","date":"2015-05-20","pret":0.0207,"close":44.46}
{"ticker":"AIRM","date":"2015-05-21","pret":0.00838,"close":44.57}
{"ticker":"AIRM","date":"2015-05-22","pret":0.00518,"close":44.6}
{"ticker":"AIRM","date":"2015-05-26","pret":-0.01538,"close":42.31}
{"ticker":"AIRM","date":"2015-05-27","pret":-0.0374,"close":42.33}
{"ticker":"AIRM","date":"2015-05-28","pret":0.00402,"close":42.13}
{"ticker":"AIRM","date":"2015-05-29","pret":-0.00995,"close":42.16}
{"ticker":"AIRM","date":"2015-06-01","pret":0.00664,"close":42}
{"ticker":"AIRM","date":"2015-06-02","pret":-0.01285,"close":41.76}
{"ticker":"AIRM","date":"2015-06-03","pret":0.00048,"close":41.7}
{"ticker":"AIRM","date":"2015-06-04","pret":-0.00336,"close":40.92}
{"ticker":"AIRM","date":"2015-06-05","pret":-0.02186,"close":40.25}
{"ticker":"AIRM","date":"2015-06-08","pret":-0.00913,"close":40.81}
{"ticker":"AIRM","date":"2015-06-09","pret":0.00888,"close":40.17}
{"ticker":"AIRM","date":"2015-06-10","pret":-0.01087,"close":40.63}
{"ticker":"AIRM","date":"2015-06-11","pret":0.01772,"close":41.14}
{"ticker":"AIRM","date":"2015-06-12","pret":0.00438,"close":41.63}
{"ticker":"AIRM","date":"2015-06-15","pret":0.00798,"close":42}
{"ticker":"AIRM","date":"2015-06-16","pret":0.00912,"close":43.02}
{"ticker":"AIRM","date":"2015-06-17","pret":0.02662,"close":42.73}
{"ticker":"AIRM","date":"2015-06-18","pret":-0.00747,"close":42.78}
{"ticker":"AIRM","date":"2015-06-19","pret":-0.00117,"close":43.83}
{"ticker":"AIRM","date":"2015-06-22","pret":0.02958,"close":43.68}
{"ticker":"AIRM","date":"2015-06-23","pret":-0.00892,"close":43.27}
{"ticker":"AIRM","date":"2015-06-24","pret":-0.009,"close":42.95}
{"ticker":"AIRM","date":"2015-06-25","pret":-0.00209,"close":43.03}
{"ticker":"AIRM","date":"2015-06-26","pret":0.00325,"close":42.69}
{"ticker":"AIRM","date":"2015-06-29","pret":-0.01681,"close":41.8}
{"ticker":"AIRM","date":"2015-06-30","pret":-0.01232,"close":41.34}
{"ticker":"AIRM","date":"2015-07-01","pret":0.00309,"close":41.91}
{"ticker":"AIRM","date":"2015-07-02","pret":-0.0019,"close":41.86}
{"ticker":"AIRM","date":"2015-07-06","pret":-0.01198,"close":41.4}
{"ticker":"AIRM","date":"2015-07-07","pret":-0.0058,"close":40.34}
{"ticker":"AIRM","date":"2015-07-08","pret":-0.02877,"close":39.34}
{"ticker":"AIRM","date":"2015-07-09","pret":-0.0055,"close":40.27}
{"ticker":"AIRM","date":"2015-07-10","pret":0.02575,"close":41.11}
{"ticker":"AIRM","date":"2015-07-13","pret":0.01118,"close":42.24}
{"ticker":"AIRM","date":"2015-07-14","pret":0.02436,"close":42.46}
{"ticker":"AIRM","date":"2015-07-15","pret":0.00306,"close":42.65}
{"ticker":"AIRM","date":"2015-07-16","pret":0.00866,"close":42.54}
{"ticker":"AIRM","date":"2015-07-17","pret":-0.00585,"close":42.1}
{"ticker":"AIRM","date":"2015-07-20","pret":-0.01061,"close":41.68}
{"ticker":"AIRM","date":"2015-07-21","pret":-0.01432,"close":41.79}
{"ticker":"AIRM","date":"2015-07-22","pret":-0.00434,"close":41.7}
{"ticker":"AIRM","date":"2015-07-23","pret":0.01033,"close":41.2}
{"ticker":"AIRM","date":"2015-07-24","pret":-0.1349,"close":36.83}
{"ticker":"AIRM","date":"2015-07-27","pret":0.00055,"close":36.04}
{"ticker":"AIRM","date":"2015-07-28","pret":-0.0121,"close":37.3}
{"ticker":"AIRM","date":"2015-07-29","pret":0.03374,"close":38.32}
{"ticker":"AIRM","date":"2015-07-30","pret":0.01829,"close":39.24}
{"ticker":"AIRM","date":"2015-07-31","pret":0.02746,"close":39.39}
{"ticker":"AIRM","date":"2015-08-03","pret":0.00408,"close":39.26}
{"ticker":"AIRM","date":"2015-08-04","pret":-0.00229,"close":39.59}
{"ticker":"AIRM","date":"2015-08-05","pret":0.01015,"close":39.81}
{"ticker":"AIRM","date":"2015-08-06","pret":0.0098,"close":39.57}
{"ticker":"AIRM","date":"2015-08-07","pret":-0.01944,"close":40.95}
{"ticker":"AIRM","date":"2015-08-10","pret":0.04414,"close":41.05}
{"ticker":"AIRM","date":"2015-08-11","pret":-0.01129,"close":40.46}
{"ticker":"AIRM","date":"2015-08-12","pret":-0.00371,"close":39.93}
{"ticker":"AIRM","date":"2015-08-13","pret":-0.01371,"close":39.63}
{"ticker":"AIRM","date":"2015-08-14","pret":-0.00984,"close":39.93}
{"ticker":"AIRM","date":"2015-08-17","pret":0.01235,"close":40.03}
{"ticker":"AIRM","date":"2015-08-18","pret":0.003,"close":39.8}
{"ticker":"AIRM","date":"2015-08-19","pret":-0.01282,"close":38.81}
{"ticker":"AIRM","date":"2015-08-20","pret":-0.0264,"close":37.22}
{"ticker":"AIRM","date":"2015-08-21","pret":-0.05032,"close":36.55}
{"ticker":"AIRM","date":"2015-08-24","pret":-0.05414,"close":35.14}
{"ticker":"AIRM","date":"2015-08-25","pret":0.04261,"close":34.87}
{"ticker":"AIRM","date":"2015-08-26","pret":-0.02206,"close":35.85}
{"ticker":"AIRM","date":"2015-08-27","pret":0.01791,"close":36.99}
{"ticker":"AIRM","date":"2015-08-28","pret":0.02276,"close":37.86}
{"ticker":"AIRM","date":"2015-08-31","pret":0.01934,"close":37.45}
{"ticker":"AIRM","date":"2015-09-01","pret":-0.02532,"close":36}
{"ticker":"AIRM","date":"2015-09-02","pret":-0.00328,"close":36.35}
{"ticker":"AIRM","date":"2015-09-03","pret":-0.00604,"close":36.22}
{"ticker":"AIRM","date":"2015-09-04","pret":-0.00885,"close":36.11}
{"ticker":"AIRM","date":"2015-09-08","pret":0.01598,"close":36.76}
{"ticker":"AIRM","date":"2015-09-09","pret":0.01169,"close":36.24}
{"ticker":"AIRM","date":"2015-09-10","pret":-0.02795,"close":36.14}
{"ticker":"AIRM","date":"2015-09-11","pret":0,"close":35.64}
{"ticker":"AIRM","date":"2015-09-14","pret":-0.00921,"close":35.5}
{"ticker":"AIRM","date":"2015-09-15","pret":-0.00337,"close":35.81}
{"ticker":"AIRM","date":"2015-09-16","pret":0.06693,"close":39.97}
{"ticker":"AIRM","date":"2015-09-17","pret":0.04829,"close":40.98}
{"ticker":"AIRM","date":"2015-09-18","pret":0.01493,"close":38.05}
{"ticker":"AIRM","date":"2015-09-21","pret":-0.05693,"close":38.19}
{"ticker":"AIRM","date":"2015-09-22","pret":-0.0063,"close":37.64}
{"ticker":"AIRM","date":"2015-09-23","pret":-0.00422,"close":37.35}
{"ticker":"AIRM","date":"2015-09-24","pret":-0.02326,"close":36.85}
{"ticker":"AIRM","date":"2015-09-25","pret":0.00942,"close":36.58}
{"ticker":"AIRM","date":"2015-09-28","pret":-0.02854,"close":35.11}
{"ticker":"AIRM","date":"2015-09-29","pret":-0.03422,"close":34.16}
{"ticker":"AIRM","date":"2015-09-30","pret":-0.01756,"close":34.09}
{"ticker":"AIRM","date":"2015-10-01","pret":-0.0111,"close":33.32}
{"ticker":"AIRM","date":"2015-10-02","pret":-0.02708,"close":35.11}
{"ticker":"AIRM","date":"2015-10-05","pret":0.06708,"close":36.43}
{"ticker":"AIRM","date":"2015-10-06","pret":0.019,"close":35.81}
{"ticker":"AIRM","date":"2015-10-07","pret":-0.00946,"close":36.57}
{"ticker":"AIRM","date":"2015-10-08","pret":0.01415,"close":37.21}
{"ticker":"AIRM","date":"2015-10-09","pret":0.02718,"close":37.47}
{"ticker":"AIRM","date":"2015-10-12","pret":0.00668,"close":37.39}
{"ticker":"AIRM","date":"2015-10-13","pret":-0.0091,"close":36.91}
{"ticker":"AIRM","date":"2015-10-14","pret":-0.0035,"close":36.35}
{"ticker":"AIRM","date":"2015-10-15","pret":-0.01851,"close":36.96}
{"ticker":"AIRM","date":"2015-10-16","pret":0.01635,"close":37.82}
{"ticker":"AIRM","date":"2015-10-19","pret":0.01262,"close":38.03}
{"ticker":"AIRM","date":"2015-10-20","pret":0.01352,"close":38.35}
{"ticker":"AIRM","date":"2015-10-21","pret":0.01256,"close":37.24}
{"ticker":"AIRM","date":"2015-10-22","pret":-0.02394,"close":35.61}
{"ticker":"AIRM","date":"2015-10-23","pret":-0.03083,"close":38.89}
{"ticker":"AIRM","date":"2015-10-26","pret":0.06769,"close":38.99}
{"ticker":"AIRM","date":"2015-10-27","pret":-0.00103,"close":38.39}
{"ticker":"AIRM","date":"2015-10-28","pret":-0.01007,"close":40.78}
{"ticker":"AIRM","date":"2015-10-29","pret":0.05332,"close":41.1}
{"ticker":"AIRM","date":"2015-10-30","pret":0.0132,"close":40.93}
{"ticker":"AIRM","date":"2015-11-02","pret":-0.00268,"close":41.82}
{"ticker":"AIRM","date":"2015-11-03","pret":0.01282,"close":42.1}
{"ticker":"AIRM","date":"2015-11-04","pret":0.00456,"close":41.68}
{"ticker":"AIRM","date":"2015-11-05","pret":0,"close":40.86}
{"ticker":"AIRM","date":"2015-11-06","pret":0.06888,"close":42.95}
{"ticker":"AIRM","date":"2015-11-09","pret":-0.04664,"close":41.16}
{"ticker":"AIRM","date":"2015-11-10","pret":-0.04671,"close":40.62}
{"ticker":"AIRM","date":"2015-11-11","pret":-0.00074,"close":38.82}
{"ticker":"AIRM","date":"2015-11-12","pret":-0.03852,"close":39}
{"ticker":"AIRM","date":"2015-11-13","pret":-0.00537,"close":40.81}
{"ticker":"AIRM","date":"2015-11-16","pret":0.03971,"close":40.54}
{"ticker":"AIRM","date":"2015-11-17","pret":-0.00792,"close":40.83}
{"ticker":"AIRM","date":"2015-11-18","pret":0.02332,"close":42.43}
{"ticker":"AIRM","date":"2015-11-19","pret":0.03247,"close":42.52}
{"ticker":"AIRM","date":"2015-11-20","pret":0.00539,"close":43.31}
{"ticker":"AIRM","date":"2015-11-23","pret":0.00722,"close":43.66}
{"ticker":"AIRM","date":"2015-11-24","pret":0.00417,"close":43.64}
{"ticker":"AIRM","date":"2015-11-25","pret":0.00254,"close":43.43}
{"ticker":"AIRM","date":"2015-11-26"}
{"ticker":"AIRM","date":"2015-11-27","pret":-0.00092,"close":43.57}
{"ticker":"AIRM","date":"2015-11-30","pret":0.00621,"close":43.7}
{"ticker":"AIRM","date":"2015-12-01","pret":0.00366,"close":45.37}
{"ticker":"AIRM","date":"2015-12-02","pret":0.0297,"close":45.36}
{"ticker":"AIRM","date":"2015-12-03","pret":0.00553,"close":45.1}
{"ticker":"AIRM","date":"2015-12-04","pret":-0.00221,"close":44.88}
{"ticker":"AIRM","date":"2015-12-07","pret":-0.01066,"close":43.85}
{"ticker":"AIRM","date":"2015-12-08","pret":-0.03407,"close":43.4}
{"ticker":"AIRM","date":"2015-12-09","pret":-0.00486,"close":42.76}
{"ticker":"AIRM","date":"2015-12-10","pret":-0.00442,"close":43.04}
{"ticker":"AIRM","date":"2015-12-11","pret":-0.01836,"close":41.79}
{"ticker":"AIRM","date":"2015-12-14","pret":-0.01051,"close":41.49}
{"ticker":"AIRM","date":"2015-12-15","pret":0.0012,"close":43.25}
{"ticker":"AIRM","date":"2015-12-16","pret":0.0388,"close":42.41}
{"ticker":"AIRM","date":"2015-12-17"}
{"ticker":"AIRM","date":"2015-12-18","pret":-0.04698,"close":40.87}
{"ticker":"AIRM","date":"2015-12-21","pret":-0.00606,"close":41.52}
{"ticker":"AIRM","date":"2015-12-22","pret":0.0092,"close":41.39}
{"ticker":"AIRM","date":"2015-12-23","pret":-0.00145,"close":41.4}
{"ticker":"AIRM","date":"2015-12-24","pret":0.00145,"close":40.81}
{"ticker":"AIRM","date":"2015-12-28","pret":-0.01824,"close":40.33}
{"ticker":"AIRM","date":"2015-12-29","pret":-0.00246,"close":41.39}
{"ticker":"AIRM","date":"2015-12-30","pret":0.01852,"close":41.92}
{"ticker":"AIRM","date":"2015-12-31","pret":0.00265,"close":41.93}
{"ticker":"AIRM","date":"2016-01-04","pret":-0.00944,"close":39.94}
{"ticker":"AIRM","date":"2016-01-05","pret":-0.02811,"close":39.68}
{"ticker":"AIT","date":"2015-01-02","pret":-0.01064,"close":45.06}
{"ticker":"AIT","date":"2015-01-05","pret":-0.02496,"close":43.92}
{"ticker":"AIT","date":"2015-01-06","pret":-0.01351,"close":43.29}
{"ticker":"AIT","date":"2015-01-07","pret":-0.01186,"close":42.83}
{"ticker":"AIT","date":"2015-01-08","pret":-0.00691,"close":43.06}
{"ticker":"AIT","date":"2015-01-09","pret":-0.00719,"close":41.97}
{"ticker":"AIT","date":"2015-01-12","pret":-0.02283,"close":41.45}
{"ticker":"AIT","date":"2015-01-13","pret":-0.0043,"close":41.33}
{"ticker":"AIT","date":"2015-01-14","pret":-0.02322,"close":41.38}
{"ticker":"AIT","date":"2015-01-15","pret":0.01699,"close":40.59}
{"ticker":"AIT","date":"2015-01-16","pret":-0.0288,"close":40.33}
{"ticker":"AIT","date":"2015-01-20","pret":0.00198,"close":40.05}
{"ticker":"AIT","date":"2015-01-21","pret":-0.01469,"close":40.3}
{"ticker":"AIT","date":"2015-01-22","pret":0.0179,"close":40.88}
{"ticker":"AIT","date":"2015-01-23","pret":0.00663,"close":40.9}
{"ticker":"AIT","date":"2015-01-26","pret":-0.00024,"close":41.32}
{"ticker":"AIT","date":"2015-01-27","pret":-0.00368,"close":40.86}
{"ticker":"AIT","date":"2015-01-28","pret":0.00661,"close":40.65}
{"ticker":"AIT","date":"2015-01-29","pret":0.01646,"close":43.73}
{"ticker":"AIT","date":"2015-01-30","pret":0.03306,"close":40.43}
{"ticker":"AIT","date":"2015-02-02","pret":-0.06131,"close":41.28}
{"ticker":"AIT","date":"2015-02-03","pret":0.02777,"close":43.09}
{"ticker":"AIT","date":"2015-02-04","pret":0.02958,"close":42.28}
{"ticker":"AIT","date":"2015-02-05","pret":-0.01338,"close":42.44}
{"ticker":"AIT","date":"2015-02-06","pret":0.00377,"close":43.01}
{"ticker":"AIT","date":"2015-02-09","pret":0.01264,"close":42.85}
{"ticker":"AIT","date":"2015-02-10","pret":-0.0007,"close":42.64}
{"ticker":"AIT","date":"2015-02-11","pret":-0.01429,"close":42.11}
{"ticker":"AIT","date":"2015-02-12","pret":0.00024,"close":42.51}
{"ticker":"AIT","date":"2015-02-13","pret":0.00306,"close":42.6}
{"ticker":"AIT","date":"2015-02-17","pret":0.00282,"close":42.44}
{"ticker":"AIT","date":"2015-02-18","pret":-0.00919,"close":42.71}
{"ticker":"AIT","date":"2015-02-19","pret":0.01036,"close":42.67}
{"ticker":"AIT","date":"2015-02-20","pret":-0.00235,"close":42.53}
{"ticker":"AIT","date":"2015-02-23","pret":-0.00589,"close":42.4}
{"ticker":"AIT","date":"2015-02-24","pret":0.00236,"close":42.4}
{"ticker":"AIT","date":"2015-02-25","pret":0.00047,"close":43.14}
{"ticker":"AIT","date":"2015-02-26","pret":0.01682,"close":43.87}
{"ticker":"AIT","date":"2015-02-27","pret":0.01836,"close":43.81}
{"ticker":"AIT","date":"2015-03-02","pret":-0.00524,"close":43.94}
{"ticker":"AIT","date":"2015-03-03","pret":0.00046,"close":43.86}
{"ticker":"AIT","date":"2015-03-04","pret":-0.00504,"close":43.83}
{"ticker":"AIT","date":"2015-03-05","pret":0.00275,"close":44.74}
{"ticker":"AIT","date":"2015-03-06","pret":0.01658,"close":44.11}
{"ticker":"AIT","date":"2015-03-09","pret":-0.00452,"close":43.92}
{"ticker":"AIT","date":"2015-03-10","pret":-0.01666,"close":42.61}
{"ticker":"AIT","date":"2015-03-11","pret":-0.02046,"close":42.87}
{"ticker":"AIT","date":"2015-03-12","pret":0.01584,"close":43.94}
{"ticker":"AIT","date":"2015-03-13","pret":0.01263,"close":43.47}
{"ticker":"AIT","date":"2015-03-16","pret":-0.00664,"close":43.42}
{"ticker":"AIT","date":"2015-03-17","pret":-0.0097,"close":42.95}
{"ticker":"AIT","date":"2015-03-18","pret":-0.00372,"close":43.3}
{"ticker":"AIT","date":"2015-03-19","pret":0.00557,"close":43.16}
{"ticker":"AIT","date":"2015-03-20","pret":-0.00232,"close":43.43}
{"ticker":"AIT","date":"2015-03-23","pret":0.0097,"close":43.9}
{"ticker":"AIT","date":"2015-03-24","pret":0.00756,"close":44.47}
{"ticker":"AIT","date":"2015-03-25","pret":0.01427,"close":43.69}
{"ticker":"AIT","date":"2015-03-26","pret":-0.01953,"close":43.36}
{"ticker":"AIT","date":"2015-03-27","pret":-0.00714,"close":43}
{"ticker":"AIT","date":"2015-03-30","pret":-0.00092,"close":44.36}
{"ticker":"AIT","date":"2015-03-31","pret":0.02195,"close":45.34}
{"ticker":"AIT","date":"2015-04-01","pret":0.01816,"close":44.73}
{"ticker":"AIT","date":"2015-04-02","pret":-0.00803,"close":44.67}
{"ticker":"AIT","date":"2015-04-06","pret":-0.00539,"close":44.89}
{"ticker":"AIT","date":"2015-04-07","pret":0.01052,"close":44.27}
{"ticker":"AIT","date":"2015-04-08","pret":-0.02071,"close":42.91}
{"ticker":"AIT","date":"2015-04-09","pret":-0.02534,"close":42.04}
{"ticker":"AIT","date":"2015-04-10","pret":-0.01291,"close":41.78}
{"ticker":"AIT","date":"2015-04-13","pret":-0.01021,"close":41.48}
{"ticker":"AIT","date":"2015-04-14","pret":-0.00719,"close":42.32}
{"ticker":"AIT","date":"2015-04-15","pret":0.01811,"close":43.1}
{"ticker":"AIT","date":"2015-04-16","pret":0.01756,"close":42.8}
{"ticker":"AIT","date":"2015-04-17","pret":-0.01543,"close":41.84}
{"ticker":"AIT","date":"2015-04-20","pret":-0.00686,"close":42.24}
{"ticker":"AIT","date":"2015-04-21","pret":0.0085,"close":41.85}
{"ticker":"AIT","date":"2015-04-22","pret":-0.01493,"close":41.99}
{"ticker":"AIT","date":"2015-04-23","pret":0.00048,"close":41.96}
{"ticker":"AIT","date":"2015-04-24","pret":0.00381,"close":41.8}
{"ticker":"AIT","date":"2015-04-27","pret":-0.00668,"close":41.86}
{"ticker":"AIT","date":"2015-04-28","pret":0.00191,"close":42.1}
{"ticker":"AIT","date":"2015-04-29","pret":0.00215,"close":41.64}
{"ticker":"AIT","date":"2015-04-30","pret":0.00095,"close":41.77}
{"ticker":"AIT","date":"2015-05-01","pret":-0.00573,"close":41.88}
{"ticker":"AIT","date":"2015-05-04","pret":0.00215,"close":42.24}
{"ticker":"AIT","date":"2015-05-05","pret":0.00762,"close":41.98}
{"ticker":"AIT","date":"2015-05-06","pret":-0.00356,"close":42.13}
{"ticker":"AIT","date":"2015-05-07","pret":0.00024,"close":42.23}
{"ticker":"AIT","date":"2015-05-08","pret":0.01652,"close":42.39}
{"ticker":"AIT","date":"2015-05-11","pret":-0.00823,"close":42.76}
{"ticker":"AIT","date":"2015-05-12","pret":0.00424,"close":42.49}
{"ticker":"AIT","date":"2015-05-13","pret":-0.00212,"close":42.51}
{"ticker":"AIT","date":"2015-05-14","pret":0.00798,"close":43.07}
{"ticker":"AIT","date":"2015-05-15","pret":0.00163,"close":42.66}
{"ticker":"AIT","date":"2015-05-18","pret":-0.00843,"close":42.89}
{"ticker":"AIT","date":"2015-05-19","pret":0.00773,"close":42.97}
{"ticker":"AIT","date":"2015-05-20","pret":0.00163,"close":42.9}
{"ticker":"AIT","date":"2015-05-21","pret":-0.00233,"close":43.19}
{"ticker":"AIT","date":"2015-05-22","pret":0.00722,"close":43}
{"ticker":"AIT","date":"2015-05-26","pret":-0.00815,"close":42.71}
{"ticker":"AIT","date":"2015-05-27","pret":-0.00117,"close":43.09}
{"ticker":"AIT","date":"2015-05-28","pret":0.00421,"close":43.06}
{"ticker":"AIT","date":"2015-05-29","pret":0.00047,"close":42.37}
{"ticker":"AIT","date":"2015-06-01","pret":-0.00748,"close":42.25}
{"ticker":"AIT","date":"2015-06-02","pret":-0.013,"close":42.44}
{"ticker":"AIT","date":"2015-06-03","pret":0.013,"close":42.77}
{"ticker":"AIT","date":"2015-06-04","pret":-0.00164,"close":42.61}
{"ticker":"AIT","date":"2015-06-05","pret":0.00141,"close":42.91}
{"ticker":"AIT","date":"2015-06-08","pret":0.00492,"close":42.58}
{"ticker":"AIT","date":"2015-06-09","pret":-0.00562,"close":42.72}
{"ticker":"AIT","date":"2015-06-10","pret":0.00982,"close":43.34}
{"ticker":"AIT","date":"2015-06-11","pret":0.0118,"close":43.06}
{"ticker":"AIT","date":"2015-06-12","pret":-0.01226,"close":43.13}
{"ticker":"AIT","date":"2015-06-15","pret":-0.0056,"close":42.84}
{"ticker":"AIT","date":"2015-06-16","pret":-0.0007,"close":42.72}
{"ticker":"AIT","date":"2015-06-17","pret":0.0014,"close":42.85}
{"ticker":"AIT","date":"2015-06-18","pret":0.00606,"close":43.2}
{"ticker":"AIT","date":"2015-06-19","pret":-0.00303,"close":42}
{"ticker":"AIT","date":"2015-06-22","pret":-0.01362,"close":41.97}
{"ticker":"AIT","date":"2015-06-23","pret":-0.00855,"close":41.92}
{"ticker":"AIT","date":"2015-06-24","pret":-0.0043,"close":41.6}
{"ticker":"AIT","date":"2015-06-25","pret":0.00048,"close":41}
{"ticker":"AIT","date":"2015-06-26","pret":-0.01958,"close":41.03}
{"ticker":"AIT","date":"2015-06-29","pret":-0.00367,"close":40.06}
{"ticker":"AIT","date":"2015-06-30","pret":-0.01108,"close":39.65}
{"ticker":"AIT","date":"2015-07-01","pret":-0.01246,"close":39.8}
{"ticker":"AIT","date":"2015-07-02","pret":0.0015,"close":39.68}
{"ticker":"AIT","date":"2015-07-06","pret":-0.01235,"close":39.29}
{"ticker":"AIT","date":"2015-07-07","pret":-0.00457,"close":39.46}
{"ticker":"AIT","date":"2015-07-08","pret":-0.00153,"close":39.05}
{"ticker":"AIT","date":"2015-07-09","pret":0.00382,"close":38.95}
{"ticker":"AIT","date":"2015-07-10","pret":-0.00204,"close":39.11}
{"ticker":"AIT","date":"2015-07-13","pret":0.00356,"close":40.06}
{"ticker":"AIT","date":"2015-07-14","pret":0.01461,"close":39.92}
{"ticker":"AIT","date":"2015-07-15","pret":-0.00351,"close":39.63}
{"ticker":"AIT","date":"2015-07-16","pret":-0.001,"close":39.9}
{"ticker":"AIT","date":"2015-07-17","pret":0.00226,"close":39.78}
{"ticker":"AIT","date":"2015-07-20","pret":-0.00276,"close":39.52}
{"ticker":"AIT","date":"2015-07-21","pret":-0.00732,"close":38.98}
{"ticker":"AIT","date":"2015-07-22","pret":-0.01428,"close":38.8}
{"ticker":"AIT","date":"2015-07-23","pret":-0.00438,"close":38.47}
{"ticker":"AIT","date":"2015-07-24","pret":-0.01115,"close":37.63}
{"ticker":"AIT","date":"2015-07-27","pret":-0.02616,"close":38.55}
{"ticker":"AIT","date":"2015-07-28","pret":0.03525,"close":37.95}
{"ticker":"AIT","date":"2015-07-29","pret":-0.01826,"close":38.22}
{"ticker":"AIT","date":"2015-07-30","pret":0.00263,"close":38.41}
{"ticker":"AIT","date":"2015-07-31","pret":0.01148,"close":38.63}
{"ticker":"AIT","date":"2015-08-03","pret":0.00259,"close":37.69}
{"ticker":"AIT","date":"2015-08-04","pret":-0.02702,"close":38.01}
{"ticker":"AIT","date":"2015-08-05","pret":0.01583,"close":37.8}
{"ticker":"AIT","date":"2015-08-06","pret":-0.0063,"close":38.09}
{"ticker":"AIT","date":"2015-08-07","pret":-0.00158,"close":37.86}
{"ticker":"AIT","date":"2015-08-10","pret":0.0029,"close":38.4}
{"ticker":"AIT","date":"2015-08-11","pret":0.00105,"close":38.36}
{"ticker":"AIT","date":"2015-08-12","pret":0.00785,"close":39.35}
{"ticker":"AIT","date":"2015-08-13","pret":0.02116,"close":40.28}
{"ticker":"AIT","date":"2015-08-14","pret":0.0277,"close":40.77}
{"ticker":"AIT","date":"2015-08-17","pret":0.01209,"close":40.56}
{"ticker":"AIT","date":"2015-08-18","pret":-0.00393,"close":40.58}
{"ticker":"AIT","date":"2015-08-19","pret":-0.00667,"close":40.47}
{"ticker":"AIT","date":"2015-08-20","pret":-0.00447,"close":40.22}
{"ticker":"AIT","date":"2015-08-21","pret":-0.01607,"close":40.07}
{"ticker":"AIT","date":"2015-08-24","pret":-0.02564,"close":39.77}
{"ticker":"AIT","date":"2015-08-25","pret":0.05678,"close":39.71}
{"ticker":"AIT","date":"2015-08-26","pret":-0.00764,"close":41.03}
{"ticker":"AIT","date":"2015-08-27","pret":0.01837,"close":41.39}
{"ticker":"AIT","date":"2015-08-28","pret":0.00412,"close":41.82}
{"ticker":"AIT","date":"2015-08-31","pret":0.00746,"close":42.34}
{"ticker":"AIT","date":"2015-09-01","pret":-0.00024,"close":40.57}
{"ticker":"AIT","date":"2015-09-02","pret":-0.01499,"close":40.46}
{"ticker":"AIT","date":"2015-09-03","pret":-0.01448,"close":40.31}
{"ticker":"AIT","date":"2015-09-04","pret":-0.01094,"close":40.2}
{"ticker":"AIT","date":"2015-09-08","pret":0.01734,"close":40.56}
{"ticker":"AIT","date":"2015-09-09","pret":0.0027,"close":40.48}
{"ticker":"AIT","date":"2015-09-10","pret":-0.01059,"close":40.16}
{"ticker":"AIT","date":"2015-09-11","pret":-0.01296,"close":39.85}
{"ticker":"AIT","date":"2015-09-14","pret":-0.00075,"close":39.67}
{"ticker":"AIT","date":"2015-09-15","pret":-0.00453,"close":40.27}
{"ticker":"AIT","date":"2015-09-16","pret":0.017,"close":41.13}
{"ticker":"AIT","date":"2015-09-17","pret":0.01696,"close":40.52}
{"ticker":"AIT","date":"2015-09-18","pret":-0.02392,"close":39.95}
{"ticker":"AIT","date":"2015-09-21","pret":0.0015,"close":40.08}
{"ticker":"AIT","date":"2015-09-22","pret":-0.01304,"close":39.13}
{"ticker":"AIT","date":"2015-09-23","pret":-0.00862,"close":38.49}
{"ticker":"AIT","date":"2015-09-24","pret":-0.02762,"close":38.19}
{"ticker":"AIT","date":"2015-09-25","pret":0.0034,"close":39.12}
{"ticker":"AIT","date":"2015-09-28","pret":0.01656,"close":38.75}
{"ticker":"AIT","date":"2015-09-29","pret":-0.00463,"close":38.71}
{"ticker":"AIT","date":"2015-09-30","pret":0.00283,"close":38.15}
{"ticker":"AIT","date":"2015-10-01","pret":-0.0179,"close":37.64}
{"ticker":"AIT","date":"2015-10-02","pret":-0.02089,"close":38.54}
{"ticker":"AIT","date":"2015-10-05","pret":0.03492,"close":40.32}
{"ticker":"AIT","date":"2015-10-06","pret":0.03599,"close":40.25}
{"ticker":"AIT","date":"2015-10-07","pret":0.00571,"close":41.05}
{"ticker":"AIT","date":"2015-10-08","pret":0.01352,"close":42.25}
{"ticker":"AIT","date":"2015-10-09","pret":0.03149,"close":41.82}
{"ticker":"AIT","date":"2015-10-12","pret":-0.00784,"close":41.66}
{"ticker":"AIT","date":"2015-10-13","pret":-0.01151,"close":41.14}
{"ticker":"AIT","date":"2015-10-14","pret":-0.00751,"close":40.63}
{"ticker":"AIT","date":"2015-10-15","pret":-0.00756,"close":40.9}
{"ticker":"AIT","date":"2015-10-16","pret":0.00294,"close":40.13}
{"ticker":"AIT","date":"2015-10-19","pret":-0.02447,"close":40.1}
{"ticker":"AIT","date":"2015-10-20","pret":0.00075,"close":40.41}
{"ticker":"AIT","date":"2015-10-21","pret":0.01045,"close":40.07}
{"ticker":"AIT","date":"2015-10-22","pret":-0.00322,"close":41.03}
{"ticker":"AIT","date":"2015-10-23","pret":0.02064,"close":40.89}
{"ticker":"AIT","date":"2015-10-26","pret":-0.00561,"close":39.87}
{"ticker":"AIT","date":"2015-10-27","pret":-0.03256,"close":38.33}
{"ticker":"AIT","date":"2015-10-28","pret":-0.06741,"close":39.24}
{"ticker":"AIT","date":"2015-10-29","pret":0.04466,"close":39.82}
{"ticker":"AIT","date":"2015-10-30","pret":0.03255,"close":41.31}
{"ticker":"AIT","date":"2015-11-02","pret":0.03225,"close":42.68}
{"ticker":"AIT","date":"2015-11-03","pret":0.03265,"close":43.1}
{"ticker":"AIT","date":"2015-11-04","pret":0.0105,"close":43.16}
{"ticker":"AIT","date":"2015-11-05","pret":0.00116,"close":42.78}
{"ticker":"AIT","date":"2015-11-06","pret":-0.01259,"close":42.84}
{"ticker":"AIT","date":"2015-11-09","pret":0.00492,"close":41.86}
{"ticker":"AIT","date":"2015-11-10","pret":-0.02244,"close":41.86}
{"ticker":"AIT","date":"2015-11-11","pret":0.00167,"close":41.99}
{"ticker":"AIT","date":"2015-11-12","pret":-0.02267,"close":40.4}
{"ticker":"AIT","date":"2015-11-13","pret":-0.02095,"close":40.05}
{"ticker":"AIT","date":"2015-11-16","pret":-0.00199,"close":40.4}
{"ticker":"AIT","date":"2015-11-17","pret":0.00647,"close":40.48}
{"ticker":"AIT","date":"2015-11-18","pret":0.00938,"close":40.74}
{"ticker":"AIT","date":"2015-11-19","pret":0.00098,"close":40.79}
{"ticker":"AIT","date":"2015-11-20","pret":0.00758,"close":41.38}
{"ticker":"AIT","date":"2015-11-23","pret":0.00607,"close":41.51}
{"ticker":"AIT","date":"2015-11-24","pret":0.00121,"close":42.52}
{"ticker":"AIT","date":"2015-11-25","pret":0.0279,"close":42.26}
{"ticker":"AIT","date":"2015-11-26"}
{"ticker":"AIT","date":"2015-11-27","pret":-0.00755,"close":42.24}
{"ticker":"AIT","date":"2015-11-30","pret":0.00237,"close":42.65}
{"ticker":"AIT","date":"2015-12-01","pret":0.00988,"close":42.75}
{"ticker":"AIT","date":"2015-12-02","pret":-0.00305,"close":41.92}
{"ticker":"AIT","date":"2015-12-03","pret":-0.01347,"close":41.89}
{"ticker":"AIT","date":"2015-12-04","pret":-0.00358,"close":41.62}
{"ticker":"AIT","date":"2015-12-07","pret":-0.00936,"close":41}
{"ticker":"AIT","date":"2015-12-08","pret":-0.02267,"close":39.92}
{"ticker":"AIT","date":"2015-12-09","pret":-0.01716,"close":40.13}
{"ticker":"AIT","date":"2015-12-10","pret":0.00475,"close":40.12}
{"ticker":"AIT","date":"2015-12-11","pret":-0.00576,"close":39.72}
{"ticker":"AIT","date":"2015-12-14","pret":-0.00151,"close":39.89}
{"ticker":"AIT","date":"2015-12-15","pret":0.00876,"close":39.25}
{"ticker":"AIT","date":"2015-12-16","pret":-0.01786,"close":39.08}
{"ticker":"AIT","date":"2015-12-17"}
{"ticker":"AIT","date":"2015-12-18","pret":-0.01174,"close":38.8}
{"ticker":"AIT","date":"2015-12-21","pret":0.00051,"close":39.3}
{"ticker":"AIT","date":"2015-12-22","pret":0.0092,"close":39.94}
{"ticker":"AIT","date":"2015-12-23","pret":0.02039,"close":41.14}
{"ticker":"AIT","date":"2015-12-24","pret":0.02315,"close":40.85}
{"ticker":"AIT","date":"2015-12-28","pret":-0.01151,"close":40.41}
{"ticker":"AIT","date":"2015-12-29","pret":-0.00049,"close":40.93}
{"ticker":"AIT","date":"2015-12-30","pret":0.00369,"close":40.75}
{"ticker":"AIT","date":"2015-12-31","pret":-0.00024,"close":40.49}
{"ticker":"AIT","date":"2016-01-04","pret":-0.01784,"close":39.76}
{"ticker":"AIT","date":"2016-01-05","pret":-0.00627,"close":39.73}
{"ticker":"AIV","date":"2015-01-02","pret":-0.01989,"close":37.89}
{"ticker":"AIV","date":"2015-01-05","pret":0.01172,"close":38.22}
{"ticker":"AIV","date":"2015-01-06","pret":0.01341,"close":38.53}
{"ticker":"AIV","date":"2015-01-07","pret":0.00443,"close":38.92}
{"ticker":"AIV","date":"2015-01-08","pret":0.01369,"close":39.34}
{"ticker":"AIV","date":"2015-01-09","pret":0.01097,"close":39.55}
{"ticker":"AIV","date":"2015-01-12","pret":0.01486,"close":40.31}
{"ticker":"AIV","date":"2015-01-13","pret":-0.03201,"close":38.86}
{"ticker":"AIV","date":"2015-01-14","pret":-0.00181,"close":39.41}
{"ticker":"AIV","date":"2015-01-15","pret":0.02225,"close":39.45}
{"ticker":"AIV","date":"2015-01-16","pret":-0.00126,"close":40.23}
{"ticker":"AIV","date":"2015-01-20","pret":0.0255,"close":39.66}
{"ticker":"AIV","date":"2015-01-21","pret":-0.02272,"close":39.89}
{"ticker":"AIV","date":"2015-01-22","pret":0.0128,"close":40.5}
{"ticker":"AIV","date":"2015-01-23","pret":0.01091,"close":40.55}
{"ticker":"AIV","date":"2015-01-26","pret":-0.00049,"close":40.9}
{"ticker":"AIV","date":"2015-01-27","pret":0.00296,"close":41.08}
{"ticker":"AIV","date":"2015-01-28","pret":0.01586,"close":40.9}
{"ticker":"AIV","date":"2015-01-29","pret":-0.01169,"close":40.79}
{"ticker":"AIV","date":"2015-01-30","pret":-0.00516,"close":39.86}
{"ticker":"AIV","date":"2015-02-02","pret":-0.01889,"close":39.87}
{"ticker":"AIV","date":"2015-02-03","pret":0.001,"close":40.06}
{"ticker":"AIV","date":"2015-02-04","pret":0,"close":40.12}
{"ticker":"AIV","date":"2015-02-05","pret":0.00898,"close":40.53}
{"ticker":"AIV","date":"2015-02-06","pret":-0.00025,"close":39.05}
{"ticker":"AIV","date":"2015-02-09","pret":-0.03002,"close":38.48}
{"ticker":"AIV","date":"2015-02-10","pret":-0.01861,"close":38.33}
{"ticker":"AIV","date":"2015-02-11","pret":-0.00576,"close":38.02}
{"ticker":"AIV","date":"2015-02-12","pret":-0.00079,"close":39.05}
{"ticker":"AIV","date":"2015-02-13","pret":0.02567,"close":38.55}
{"ticker":"AIV","date":"2015-02-17","pret":-0.0134,"close":38.31}
{"ticker":"AIV","date":"2015-02-18","pret":-0.00807,"close":38.79}
{"ticker":"AIV","date":"2015-02-19","pret":0.0117,"close":37.74}
{"ticker":"AIV","date":"2015-02-20","pret":-0.02433,"close":38.24}
{"ticker":"AIV","date":"2015-02-23","pret":0.01707,"close":38.87}
{"ticker":"AIV","date":"2015-02-24","pret":0.00804,"close":37.7}
{"ticker":"AIV","date":"2015-02-25","pret":-0.02405,"close":37.47}
{"ticker":"AIV","date":"2015-02-26","pret":-0.0093,"close":37.1}
{"ticker":"AIV","date":"2015-02-27","pret":-0.00939,"close":37.68}
{"ticker":"AIV","date":"2015-03-02","pret":0.01445,"close":37.94}
{"ticker":"AIV","date":"2015-03-03","pret":0.00318,"close":37.69}
{"ticker":"AIV","date":"2015-03-04","pret":-0.00425,"close":37.4}
{"ticker":"AIV","date":"2015-03-05","pret":-0.00106,"close":37.75}
{"ticker":"AIV","date":"2015-03-06","pret":-0.01178,"close":36.86}
{"ticker":"AIV","date":"2015-03-09","pret":-0.00135,"close":37.03}
{"ticker":"AIV","date":"2015-03-10","pret":-0.00324,"close":37.63}
{"ticker":"AIV","date":"2015-03-11","pret":0.01824,"close":38.01}
{"ticker":"AIV","date":"2015-03-12","pret":0.01503,"close":38.5}
{"ticker":"AIV","date":"2015-03-13","pret":0.0086,"close":38.38}
{"ticker":"AIV","date":"2015-03-16","pret":0.00207,"close":39.16}
{"ticker":"AIV","date":"2015-03-17","pret":0.01261,"close":39.01}
{"ticker":"AIV","date":"2015-03-18","pret":-0.0023,"close":40.04}
{"ticker":"AIV","date":"2015-03-19","pret":0.0213,"close":40.05}
{"ticker":"AIV","date":"2015-03-20","pret":0.00625,"close":41.19}
{"ticker":"AIV","date":"2015-03-23","pret":0.02682,"close":40.85}
{"ticker":"AIV","date":"2015-03-24","pret":-0.01123,"close":40.33}
{"ticker":"AIV","date":"2015-03-25","pret":-0.00888,"close":39.45}
{"ticker":"AIV","date":"2015-03-26","pret":-0.02661,"close":39.28}
{"ticker":"AIV","date":"2015-03-27","pret":-0.00127,"close":39.38}
{"ticker":"AIV","date":"2015-03-30","pret":0.00736,"close":39.87}
{"ticker":"AIV","date":"2015-03-31","pret":0.00555,"close":39.36}
{"ticker":"AIV","date":"2015-04-01","pret":-0.01062,"close":38.94}
{"ticker":"AIV","date":"2015-04-02","pret":-0.01022,"close":38.96}
{"ticker":"AIV","date":"2015-04-06","pret":0.00205,"close":39.27}
{"ticker":"AIV","date":"2015-04-07","pret":0.00384,"close":38.78}
{"ticker":"AIV","date":"2015-04-08","pret":-0.00743,"close":38.86}
{"ticker":"AIV","date":"2015-04-09","pret":-0.00464,"close":37.87}
{"ticker":"AIV","date":"2015-04-10","pret":-0.01746,"close":37.83}
{"ticker":"AIV","date":"2015-04-13","pret":-0.00474,"close":37.74}
{"ticker":"AIV","date":"2015-04-14","pret":-0.00318,"close":38.05}
{"ticker":"AIV","date":"2015-04-15","pret":0.01002,"close":37.37}
{"ticker":"AIV","date":"2015-04-16","pret":-0.02389,"close":37.65}
{"ticker":"AIV","date":"2015-04-17","pret":0.00723,"close":37.46}
{"ticker":"AIV","date":"2015-04-20","pret":0.0016,"close":37.6}
{"ticker":"AIV","date":"2015-04-21","pret":0.00611,"close":37.93}
{"ticker":"AIV","date":"2015-04-22","pret":0.0037,"close":38.63}
{"ticker":"AIV","date":"2015-04-23","pret":0.01751,"close":38.64}
{"ticker":"AIV","date":"2015-04-24","pret":0.00233,"close":38.68}
{"ticker":"AIV","date":"2015-04-27","pret":0.00232,"close":39.22}
{"ticker":"AIV","date":"2015-04-28","pret":0.00975,"close":38.97}
{"ticker":"AIV","date":"2015-04-29","pret":-0.01544,"close":38.32}
{"ticker":"AIV","date":"2015-04-30","pret":-0.0086,"close":37.73}
{"ticker":"AIV","date":"2015-05-01","pret":-0.00498,"close":38.27}
{"ticker":"AIV","date":"2015-05-04","pret":0.01202,"close":38.65}
{"ticker":"AIV","date":"2015-05-05","pret":0,"close":37.43}
{"ticker":"AIV","date":"2015-05-06","pret":-0.02793,"close":37.8}
{"ticker":"AIV","date":"2015-05-07","pret":0.01142,"close":38.4}
{"ticker":"AIV","date":"2015-05-08","pret":0.0289,"close":39.1}
{"ticker":"AIV","date":"2015-05-11","pret":-0.00103,"close":38.1}
{"ticker":"AIV","date":"2015-05-12","pret":-0.03078,"close":38.11}
{"ticker":"AIV","date":"2015-05-13","pret":0.00844,"close":37.28}
{"ticker":"AIV","date":"2015-05-14","pret":-0.01562,"close":37.9}
{"ticker":"AIV","date":"2015-05-15","pret":0.01404,"close":38.35}
{"ticker":"AIV","date":"2015-05-18","pret":0.00499,"close":37.81}
{"ticker":"AIV","date":"2015-05-19","pret":-0.01583,"close":37.89}
{"ticker":"AIV","date":"2015-05-20","pret":0.00795,"close":37.96}
{"ticker":"AIV","date":"2015-05-21","pret":0.0029,"close":37.78}
{"ticker":"AIV","date":"2015-05-22","pret":-0.00739,"close":37.96}
{"ticker":"AIV","date":"2015-05-26","pret":0.0066,"close":37.62}
{"ticker":"AIV","date":"2015-05-27","pret":-0.00766,"close":38.16}
{"ticker":"AIV","date":"2015-05-28","pret":0.01082,"close":38.24}
{"ticker":"AIV","date":"2015-05-29","pret":0.0021,"close":37.93}
{"ticker":"AIV","date":"2015-06-01","pret":-0.00473,"close":38.61}
{"ticker":"AIV","date":"2015-06-02","pret":0.01203,"close":38.06}
{"ticker":"AIV","date":"2015-06-03","pret":-0.01098,"close":37.23}
{"ticker":"AIV","date":"2015-06-04","pret":-0.02287,"close":37.2}
{"ticker":"AIV","date":"2015-06-05","pret":-0.01245,"close":37.08}
{"ticker":"AIV","date":"2015-06-08","pret":0.01191,"close":37.02}
{"ticker":"AIV","date":"2015-06-09","pret":-0.00404,"close":36.8}
{"ticker":"AIV","date":"2015-06-10","pret":-0.00678,"close":36.94}
{"ticker":"AIV","date":"2015-06-11","pret":0.0127,"close":37.5}
{"ticker":"AIV","date":"2015-06-12","pret":0.00562,"close":37.18}
{"ticker":"AIV","date":"2015-06-15","pret":-0.00778,"close":36.92}
{"ticker":"AIV","date":"2015-06-16","pret":-0.0054,"close":37.58}
{"ticker":"AIV","date":"2015-06-17","pret":0.01691,"close":37.89}
{"ticker":"AIV","date":"2015-06-18","pret":0.00927,"close":38.47}
{"ticker":"AIV","date":"2015-06-19","pret":0.01179,"close":38.15}
{"ticker":"AIV","date":"2015-06-22","pret":-0.00339,"close":38.05}
{"ticker":"AIV","date":"2015-06-23","pret":-0.00867,"close":37.38}
{"ticker":"AIV","date":"2015-06-24","pret":-0.01381,"close":37.18}
{"ticker":"AIV","date":"2015-06-25","pret":-0.0059,"close":37.13}
{"ticker":"AIV","date":"2015-06-26","pret":-0.00269,"close":37.3}
{"ticker":"AIV","date":"2015-06-29","pret":0.00565,"close":36.93}
{"ticker":"AIV","date":"2015-06-30","pret":-0.00188,"close":36.93}
{"ticker":"AIV","date":"2015-07-01","pret":-0.00485,"close":37.8}
{"ticker":"AIV","date":"2015-07-02","pret":0.02979,"close":38.03}
{"ticker":"AIV","date":"2015-07-06","pret":-0.00816,"close":38.33}
{"ticker":"AIV","date":"2015-07-07","pret":0.0191,"close":39.08}
{"ticker":"AIV","date":"2015-07-08","pret":0.00775,"close":38.65}
{"ticker":"AIV","date":"2015-07-09","pret":-0.00103,"close":38.63}
{"ticker":"AIV","date":"2015-07-10","pret":-0.00361,"close":38.77}
{"ticker":"AIV","date":"2015-07-13","pret":0.01054,"close":38.66}
{"ticker":"AIV","date":"2015-07-14","pret":-0.01002,"close":38.91}
{"ticker":"AIV","date":"2015-07-15","pret":0.00309,"close":39.08}
{"ticker":"AIV","date":"2015-07-16","pret":0.00923,"close":39.41}
{"ticker":"AIV","date":"2015-07-17","pret":0.00509,"close":39.45}
{"ticker":"AIV","date":"2015-07-20","pret":-0.00203,"close":39.69}
{"ticker":"AIV","date":"2015-07-21","pret":0.00735,"close":39.82}
{"ticker":"AIV","date":"2015-07-22","pret":0.00453,"close":39.99}
{"ticker":"AIV","date":"2015-07-23","pret":0.00226,"close":39.79}
{"ticker":"AIV","date":"2015-07-24","pret":-0.00427,"close":40.01}
{"ticker":"AIV","date":"2015-07-27","pret":0.00678,"close":39.99}
{"ticker":"AIV","date":"2015-07-28","pret":0.00125,"close":39.91}
{"ticker":"AIV","date":"2015-07-29","pret":-0.00325,"close":39.63}
{"ticker":"AIV","date":"2015-07-30","pret":-0.00982,"close":39.42}
{"ticker":"AIV","date":"2015-07-31","pret":0.00782,"close":39.08}
{"ticker":"AIV","date":"2015-08-03","pret":-0.01416,"close":39.43}
{"ticker":"AIV","date":"2015-08-04","pret":0.00457,"close":39.37}
{"ticker":"AIV","date":"2015-08-05","pret":-0.00102,"close":39.01}
{"ticker":"AIV","date":"2015-08-06","pret":-0.01046,"close":39.14}
{"ticker":"AIV","date":"2015-08-07","pret":0.00384,"close":39.33}
{"ticker":"AIV","date":"2015-08-10","pret":0.00688,"close":39.22}
{"ticker":"AIV","date":"2015-08-11","pret":-0.00636,"close":39.93}
{"ticker":"AIV","date":"2015-08-12","pret":0.00991,"close":39.98}
{"ticker":"AIV","date":"2015-08-13","pret":0.0063,"close":39.61}
{"ticker":"AIV","date":"2015-08-14","pret":-0.00554,"close":39.84}
{"ticker":"AIV","date":"2015-08-17","pret":0.00705,"close":40.15}
{"ticker":"AIV","date":"2015-08-18","pret":0.00575,"close":40.34}
{"ticker":"AIV","date":"2015-08-19","pret":0.0005,"close":39.98}
{"ticker":"AIV","date":"2015-08-20","pret":-0.00952,"close":39.44}
{"ticker":"AIV","date":"2015-08-21","pret":-0.01266,"close":38.5}
{"ticker":"AIV","date":"2015-08-24","pret":-0.04857,"close":36.41}
{"ticker":"AIV","date":"2015-08-25","pret":-0.00968,"close":35.54}
{"ticker":"AIV","date":"2015-08-26","pret":-0.01937,"close":36.45}
{"ticker":"AIV","date":"2015-08-27","pret":0.01802,"close":37.16}
{"ticker":"AIV","date":"2015-08-28","pret":0.00486,"close":37.42}
{"ticker":"AIV","date":"2015-08-31","pret":0.00698,"close":36.03}
{"ticker":"AIV","date":"2015-09-01","pret":-0.05694,"close":35.43}
{"ticker":"AIV","date":"2015-09-02","pret":0.01377,"close":35.71}
{"ticker":"AIV","date":"2015-09-03","pret":0.00028,"close":35.65}
{"ticker":"AIV","date":"2015-09-04","pret":-0.0132,"close":34.85}
{"ticker":"AIV","date":"2015-09-08","pret":-0.00198,"close":35.2}
{"ticker":"AIV","date":"2015-09-09","pret":0.01295,"close":34.99}
{"ticker":"AIV","date":"2015-09-10","pret":-0.02665,"close":35.24}
{"ticker":"AIV","date":"2015-09-11","pret":0.00801,"close":36.14}
{"ticker":"AIV","date":"2015-09-14","pret":0.03197,"close":36}
{"ticker":"AIV","date":"2015-09-15","pret":-0.02374,"close":35.85}
{"ticker":"AIV","date":"2015-09-16","pret":0.01348,"close":36.08}
{"ticker":"AIV","date":"2015-09-17","pret":0.00695,"close":36.41}
{"ticker":"AIV","date":"2015-09-18","pret":-0.00249,"close":36.26}
{"ticker":"AIV","date":"2015-09-21","pret":0.00609,"close":36.57}
{"ticker":"AIV","date":"2015-09-22","pret":0.00496,"close":36.31}
{"ticker":"AIV","date":"2015-09-23","pret":0.00192,"close":36.59}
{"ticker":"AIV","date":"2015-09-24","pret":0.00082,"close":36.18}
{"ticker":"AIV","date":"2015-09-25","pret":-0.00659,"close":36.51}
{"ticker":"AIV","date":"2015-09-28","pret":0.00193,"close":35.88}
{"ticker":"AIV","date":"2015-09-29","pret":-0.01134,"close":36.65}
{"ticker":"AIV","date":"2015-09-30","pret":0.02772,"close":37.02}
{"ticker":"AIV","date":"2015-10-01","pret":0.00701,"close":37.54}
{"ticker":"AIV","date":"2015-10-02","pret":-0.02338,"close":37.89}
{"ticker":"AIV","date":"2015-10-05","pret":0.04439,"close":38.33}
{"ticker":"AIV","date":"2015-10-06","pret":0.01021,"close":38.08}
{"ticker":"AIV","date":"2015-10-07","pret":-0.00732,"close":38.66}
{"ticker":"AIV","date":"2015-10-08","pret":0.01329,"close":39}
{"ticker":"AIV","date":"2015-10-09","pret":0.008,"close":39.27}
{"ticker":"AIV","date":"2015-10-12","pret":0.00997,"close":39.51}
{"ticker":"AIV","date":"2015-10-13","pret":-0.00025,"close":39.18}
{"ticker":"AIV","date":"2015-10-14","pret":-0.00229,"close":38.69}
{"ticker":"AIV","date":"2015-10-15","pret":-0.01051,"close":39.4}
{"ticker":"AIV","date":"2015-10-16","pret":0.01889,"close":39.58}
{"ticker":"AIV","date":"2015-10-19","pret":-0.00126,"close":40.32}
{"ticker":"AIV","date":"2015-10-20","pret":0.02968,"close":40.51}
{"ticker":"AIV","date":"2015-10-21","pret":-0.00197,"close":40.2}
{"ticker":"AIV","date":"2015-10-22","pret":-0.00766,"close":40.23}
{"ticker":"AIV","date":"2015-10-23","pret":-0.00273,"close":39.99}
{"ticker":"AIV","date":"2015-10-26","pret":-0.00274,"close":39.98}
{"ticker":"AIV","date":"2015-10-27","pret":-0.003,"close":40.23}
{"ticker":"AIV","date":"2015-10-28","pret":0.00624,"close":39.81}
{"ticker":"AIV","date":"2015-10-29","pret":-0.01655,"close":39.96}
{"ticker":"AIV","date":"2015-10-30","pret":0.01206,"close":39.19}
{"ticker":"AIV","date":"2015-11-02","pret":-0.02172,"close":40.01}
{"ticker":"AIV","date":"2015-11-03","pret":0.01596,"close":39.67}
{"ticker":"AIV","date":"2015-11-04","pret":-0.02339,"close":38.26}
{"ticker":"AIV","date":"2015-11-05","pret":-0.01764,"close":38.27}
{"ticker":"AIV","date":"2015-11-06","pret":-0.00894,"close":37.09}
{"ticker":"AIV","date":"2015-11-09","pret":-0.03412,"close":36.22}
{"ticker":"AIV","date":"2015-11-10","pret":-0.01016,"close":36.47}
{"ticker":"AIV","date":"2015-11-11","pret":0.00798,"close":36.84}
{"ticker":"AIV","date":"2015-11-12","pret":0.0071,"close":36.56}
{"ticker":"AIV","date":"2015-11-13","pret":-0.00984,"close":36.35}
{"ticker":"AIV","date":"2015-11-16","pret":-0.00689,"close":36.53}
{"ticker":"AIV","date":"2015-11-17","pret":0.00662,"close":36.72}
{"ticker":"AIV","date":"2015-11-18","pret":0.01256,"close":36.82}
{"ticker":"AIV","date":"2015-11-19","pret":0.0019,"close":36.98}
{"ticker":"AIV","date":"2015-11-20","pret":0.00809,"close":37.56}
{"ticker":"AIV","date":"2015-11-23","pret":0.00723,"close":37.66}
{"ticker":"AIV","date":"2015-11-24","pret":-0.00053,"close":37.37}
{"ticker":"AIV","date":"2015-11-25","pret":-0.00107,"close":37.85}
{"ticker":"AIV","date":"2015-11-26"}
{"ticker":"AIV","date":"2015-11-27","pret":0.0101,"close":38.42}
{"ticker":"AIV","date":"2015-11-30","pret":0.01678,"close":38.11}
{"ticker":"AIV","date":"2015-12-01","pret":-0.00469,"close":38.77}
{"ticker":"AIV","date":"2015-12-02","pret":0.00962,"close":38.11}
{"ticker":"AIV","date":"2015-12-03","pret":-0.01854,"close":37.49}
{"ticker":"AIV","date":"2015-12-04","pret":-0.0082,"close":38.73}
{"ticker":"AIV","date":"2015-12-07","pret":0.02441,"close":38.38}
{"ticker":"AIV","date":"2015-12-08","pret":-0.00964,"close":38.45}
{"ticker":"AIV","date":"2015-12-09","pret":0.00026,"close":38.27}
{"ticker":"AIV","date":"2015-12-10","pret":0.00131,"close":37.62}
{"ticker":"AIV","date":"2015-12-11","pret":-0.02354,"close":37.62}
{"ticker":"AIV","date":"2015-12-14","pret":0.00427,"close":37.85}
{"ticker":"AIV","date":"2015-12-15","pret":0.02448,"close":38.49}
{"ticker":"AIV","date":"2015-12-16","pret":0.01292,"close":39.78}
{"ticker":"AIV","date":"2015-12-17"}
{"ticker":"AIV","date":"2015-12-18","pret":0.01326,"close":39.39}
{"ticker":"AIV","date":"2015-12-21","pret":0.0043,"close":39.52}
{"ticker":"AIV","date":"2015-12-22","pret":-0.00202,"close":39.52}
{"ticker":"AIV","date":"2015-12-23","pret":0.00025,"close":39.7}
{"ticker":"AIV","date":"2015-12-24","pret":0.00353,"close":39.62}
{"ticker":"AIV","date":"2015-12-28","pret":-0.00227,"close":39.82}
{"ticker":"AIV","date":"2015-12-29","pret":0.00954,"close":40.36}
{"ticker":"AIV","date":"2015-12-30","pret":0.00797,"close":40.36}
{"ticker":"AIV","date":"2015-12-31","pret":0.00248,"close":40.03}
{"ticker":"AIV","date":"2016-01-04","pret":-0.02378,"close":39.65}
{"ticker":"AIV","date":"2016-01-05","pret":0.00782,"close":40.66}
{"ticker":"AIZ","date":"2015-01-02","pret":-0.01693,"close":67.77}
{"ticker":"AIZ","date":"2015-01-05","pret":-0.01278,"close":66.25}
{"ticker":"AIZ","date":"2015-01-06","pret":-0.02121,"close":65.33}
{"ticker":"AIZ","date":"2015-01-07","pret":-0.00804,"close":65.59}
{"ticker":"AIZ","date":"2015-01-08","pret":0.00758,"close":66.57}
{"ticker":"AIZ","date":"2015-01-09","pret":0.00917,"close":66.34}
{"ticker":"AIZ","date":"2015-01-12","pret":-0.00495,"close":66.02}
{"ticker":"AIZ","date":"2015-01-13","pret":-0.00075,"close":66.02}
{"ticker":"AIZ","date":"2015-01-14","pret":-0.02053,"close":65.52}
{"ticker":"AIZ","date":"2015-01-15","pret":0.0049,"close":64.66}
{"ticker":"AIZ","date":"2015-01-16","pret":-0.01153,"close":65.18}
{"ticker":"AIZ","date":"2015-01-20","pret":0.00832,"close":64.45}
{"ticker":"AIZ","date":"2015-01-21","pret":-0.0153,"close":64.96}
{"ticker":"AIZ","date":"2015-01-22","pret":0.01867,"close":65.96}
{"ticker":"AIZ","date":"2015-01-23","pret":0.00594,"close":65.28}
{"ticker":"AIZ","date":"2015-01-26","pret":-0.01039,"close":65.37}
{"ticker":"AIZ","date":"2015-01-27","pret":-0.00678,"close":65.12}
{"ticker":"AIZ","date":"2015-01-28","pret":0.01382,"close":63.83}
{"ticker":"AIZ","date":"2015-01-29","pret":-0.02314,"close":64.44}
{"ticker":"AIZ","date":"2015-01-30","pret":-0.00516,"close":63.51}
{"ticker":"AIZ","date":"2015-02-02","pret":-0.00283,"close":64.58}
{"ticker":"AIZ","date":"2015-02-03","pret":0.01824,"close":65.66}
{"ticker":"AIZ","date":"2015-02-04","pret":0.01213,"close":65.56}
{"ticker":"AIZ","date":"2015-02-05","pret":0.00061,"close":66.28}
{"ticker":"AIZ","date":"2015-02-06","pret":0.01484,"close":66.35}
{"ticker":"AIZ","date":"2015-02-09","pret":-0.00906,"close":65.84}
{"ticker":"AIZ","date":"2015-02-10","pret":0.00574,"close":66.05}
{"ticker":"AIZ","date":"2015-02-11","pret":-0.0059,"close":66.3}
{"ticker":"AIZ","date":"2015-02-12","pret":0.00831,"close":66.42}
{"ticker":"AIZ","date":"2015-02-13","pret":-0.06204,"close":61.44}
{"ticker":"AIZ","date":"2015-02-17","pret":-0.01613,"close":60.87}
{"ticker":"AIZ","date":"2015-02-18","pret":-0.01689,"close":60.57}
{"ticker":"AIZ","date":"2015-02-19","pret":-0.00315,"close":60.83}
{"ticker":"AIZ","date":"2015-02-20","pret":0.0053,"close":60.67}
{"ticker":"AIZ","date":"2015-02-23","pret":0.00066,"close":60.22}
{"ticker":"AIZ","date":"2015-02-24","pret":-0.01245,"close":60.75}
{"ticker":"AIZ","date":"2015-02-25","pret":0.01311,"close":61.27}
{"ticker":"AIZ","date":"2015-02-26","pret":0.00641,"close":61.06}
{"ticker":"AIZ","date":"2015-02-27","pret":0.00049,"close":61.27}
{"ticker":"AIZ","date":"2015-03-02","pret":0.00114,"close":61.69}
{"ticker":"AIZ","date":"2015-03-03","pret":0.00375,"close":61.37}
{"ticker":"AIZ","date":"2015-03-04","pret":-0.00686,"close":60.55}
{"ticker":"AIZ","date":"2015-03-05","pret":-0.00658,"close":61.64}
{"ticker":"AIZ","date":"2015-03-06","pret":0.01638,"close":61.59}
{"ticker":"AIZ","date":"2015-03-09","pret":0.00032,"close":62.2}
{"ticker":"AIZ","date":"2015-03-10","pret":0.0047,"close":60.87}
{"ticker":"AIZ","date":"2015-03-11","pret":-0.01629,"close":60.3}
{"ticker":"AIZ","date":"2015-03-12","pret":-0.00082,"close":61.87}
{"ticker":"AIZ","date":"2015-03-13","pret":0.01501,"close":61.22}
{"ticker":"AIZ","date":"2015-03-16","pret":-0.0065,"close":61.77}
{"ticker":"AIZ","date":"2015-03-17","pret":0.00147,"close":61.85}
{"ticker":"AIZ","date":"2015-03-18","pret":0.00503,"close":62.02}
{"ticker":"AIZ","date":"2015-03-19","pret":0.00452,"close":61.31}
{"ticker":"AIZ","date":"2015-03-20","pret":-0.01168,"close":62.19}
{"ticker":"AIZ","date":"2015-03-23","pret":0.01425,"close":62.2}
{"ticker":"AIZ","date":"2015-03-24","pret":-0.00193,"close":62.11}
{"ticker":"AIZ","date":"2015-03-25","pret":-0.00048,"close":60.98}
{"ticker":"AIZ","date":"2015-03-26","pret":-0.0248,"close":61.31}
{"ticker":"AIZ","date":"2015-03-27","pret":0.01248,"close":60.93}
{"ticker":"AIZ","date":"2015-03-30","pret":-0.00131,"close":61.61}
{"ticker":"AIZ","date":"2015-03-31","pret":0.0044,"close":61.41}
{"ticker":"AIZ","date":"2015-04-01","pret":-0.00653,"close":61.16}
{"ticker":"AIZ","date":"2015-04-02","pret":0.00016,"close":61.41}
{"ticker":"AIZ","date":"2015-04-06","pret":-0.00295,"close":61.33}
{"ticker":"AIZ","date":"2015-04-07","pret":0.00785,"close":61.15}
{"ticker":"AIZ","date":"2015-04-08","pret":-0.00179,"close":61.7}
{"ticker":"AIZ","date":"2015-04-09","pret":0.00716,"close":61.8}
{"ticker":"AIZ","date":"2015-04-10","pret":0.0063,"close":61.79}
{"ticker":"AIZ","date":"2015-04-13","pret":-0.00711,"close":62.2}
{"ticker":"AIZ","date":"2015-04-14","pret":0.00194,"close":61.58}
{"ticker":"AIZ","date":"2015-04-15","pret":-0.00276,"close":61.5}
{"ticker":"AIZ","date":"2015-04-16","pret":-0.00341,"close":61.75}
{"ticker":"AIZ","date":"2015-04-17","pret":-0.00114,"close":60.92}
{"ticker":"AIZ","date":"2015-04-20","pret":-0.0054,"close":61.25}
{"ticker":"AIZ","date":"2015-04-21","pret":0.00556,"close":60.36}
{"ticker":"AIZ","date":"2015-04-22","pret":-0.01644,"close":60.61}
{"ticker":"AIZ","date":"2015-04-23","pret":0.00397,"close":60.5}
{"ticker":"AIZ","date":"2015-04-24","pret":-0.00314,"close":60.09}
{"ticker":"AIZ","date":"2015-04-27","pret":-0.00182,"close":59.86}
{"ticker":"AIZ","date":"2015-04-28","pret":-0.00883,"close":60.69}
{"ticker":"AIZ","date":"2015-04-29","pret":0.01231,"close":62.17}
{"ticker":"AIZ","date":"2015-04-30","pret":0.02078,"close":61.46}
{"ticker":"AIZ","date":"2015-05-01","pret":0.00146,"close":61.92}
{"ticker":"AIZ","date":"2015-05-04","pret":0.00339,"close":62.47}
{"ticker":"AIZ","date":"2015-05-05","pret":0.00402,"close":62.9}
{"ticker":"AIZ","date":"2015-05-06","pret":-0.00499,"close":64.54}
{"ticker":"AIZ","date":"2015-05-07","pret":0.03907,"close":64.66}
{"ticker":"AIZ","date":"2015-05-08","pret":0.00819,"close":64.66}
{"ticker":"AIZ","date":"2015-05-11","pret":-0.00772,"close":64.89}
{"ticker":"AIZ","date":"2015-05-12","pret":0.00387,"close":64.32}
{"ticker":"AIZ","date":"2015-05-13","pret":-0.00884,"close":64.06}
{"ticker":"AIZ","date":"2015-05-14","pret":0.00156,"close":64.92}
{"ticker":"AIZ","date":"2015-05-15","pret":0.01682,"close":65.25}
{"ticker":"AIZ","date":"2015-05-18","pret":-0.00368,"close":66.14}
{"ticker":"AIZ","date":"2015-05-19","pret":0.01539,"close":66.4}
{"ticker":"AIZ","date":"2015-05-20","pret":0.00302,"close":66.5}
{"ticker":"AIZ","date":"2015-05-21","pret":-0.00317,"close":66.46}
{"ticker":"AIZ","date":"2015-05-22","pret":0.00287,"close":66.3}
{"ticker":"AIZ","date":"2015-05-26","pret":-0.00332,"close":65.68}
{"ticker":"AIZ","date":"2015-05-27","pret":-0.00531,"close":65.88}
{"ticker":"AIZ","date":"2015-05-28","pret":-0.00091,"close":65.86}
{"ticker":"AIZ","date":"2015-05-29","pret":0.00289,"close":65.85}
{"ticker":"AIZ","date":"2015-06-01","pret":0.00212,"close":65.62}
{"ticker":"AIZ","date":"2015-06-02","pret":-0.00608,"close":65.74}
{"ticker":"AIZ","date":"2015-06-03","pret":0.00471,"close":66.4}
{"ticker":"AIZ","date":"2015-06-04","pret":0.00635,"close":65.56}
{"ticker":"AIZ","date":"2015-06-05","pret":-0.00635,"close":65.92}
{"ticker":"AIZ","date":"2015-06-08","pret":-0.00137,"close":65.55}
{"ticker":"AIZ","date":"2015-06-09","pret":-0.00716,"close":65.82}
{"ticker":"AIZ","date":"2015-06-10","pret":0.01095,"close":67.55}
{"ticker":"AIZ","date":"2015-06-11","pret":0.02274,"close":67.04}
{"ticker":"AIZ","date":"2015-06-12","pret":-0.011,"close":66.82}
{"ticker":"AIZ","date":"2015-06-15","pret":-0.00962,"close":66.6}
{"ticker":"AIZ","date":"2015-06-16","pret":0.00392,"close":67.71}
{"ticker":"AIZ","date":"2015-06-17","pret":0.02084,"close":67.57}
{"ticker":"AIZ","date":"2015-06-18","pret":-0.00147,"close":68.61}
{"ticker":"AIZ","date":"2015-06-19","pret":0.00998,"close":68.56}
{"ticker":"AIZ","date":"2015-06-22","pret":0.00524,"close":68.49}
{"ticker":"AIZ","date":"2015-06-23","pret":-0.00131,"close":68.87}
{"ticker":"AIZ","date":"2015-06-24","pret":0.00029,"close":68.4}
{"ticker":"AIZ","date":"2015-06-25","pret":-0.00525,"close":68.03}
{"ticker":"AIZ","date":"2015-06-26","pret":-0.00146,"close":68.37}
{"ticker":"AIZ","date":"2015-06-29","pret":-0.00823,"close":66.61}
{"ticker":"AIZ","date":"2015-06-30","pret":-0.00385,"close":67}
{"ticker":"AIZ","date":"2015-07-01","pret":0.00591,"close":68.55}
{"ticker":"AIZ","date":"2015-07-02","pret":0.01448,"close":68.61}
{"ticker":"AIZ","date":"2015-07-06","pret":-0.0136,"close":68.39}
{"ticker":"AIZ","date":"2015-07-07","pret":0.00865,"close":69.54}
{"ticker":"AIZ","date":"2015-07-08","pret":0.00626,"close":68.14}
{"ticker":"AIZ","date":"2015-07-09","pret":-0.00131,"close":69}
{"ticker":"AIZ","date":"2015-07-10","pret":0.0137,"close":70.2}
{"ticker":"AIZ","date":"2015-07-13","pret":0.01083,"close":71.27}
{"ticker":"AIZ","date":"2015-07-14","pret":0.00875,"close":71.94}
{"ticker":"AIZ","date":"2015-07-15","pret":0.01284,"close":73.11}
{"ticker":"AIZ","date":"2015-07-16","pret":0.01582,"close":73.54}
{"ticker":"AIZ","date":"2015-07-17","pret":0.00068,"close":72.72}
{"ticker":"AIZ","date":"2015-07-20","pret":-0.00739,"close":72.39}
{"ticker":"AIZ","date":"2015-07-21","pret":-0.00289,"close":72.7}
{"ticker":"AIZ","date":"2015-07-22","pret":0.00412,"close":73.15}
{"ticker":"AIZ","date":"2015-07-23","pret":0.0067,"close":72.7}
{"ticker":"AIZ","date":"2015-07-24","pret":-0.00643,"close":73.06}
{"ticker":"AIZ","date":"2015-07-27","pret":-0.00316,"close":72.63}
{"ticker":"AIZ","date":"2015-07-28","pret":0.00576,"close":72.89}
{"ticker":"AIZ","date":"2015-07-29","pret":0.02593,"close":74.1}
{"ticker":"AIZ","date":"2015-07-30","pret":-0.00897,"close":75.15}
{"ticker":"AIZ","date":"2015-07-31","pret":0.01403,"close":74.6}
{"ticker":"AIZ","date":"2015-08-03","pret":0.00569,"close":76.33}
{"ticker":"AIZ","date":"2015-08-04","pret":0.00762,"close":76.06}
{"ticker":"AIZ","date":"2015-08-05","pret":-0.00183,"close":76.67}
{"ticker":"AIZ","date":"2015-08-06","pret":0.00927,"close":76.69}
{"ticker":"AIZ","date":"2015-08-07","pret":-0.00573,"close":77.06}
{"ticker":"AIZ","date":"2015-08-10","pret":0.01286,"close":78.01}
{"ticker":"AIZ","date":"2015-08-11","pret":0.00245,"close":79.13}
{"ticker":"AIZ","date":"2015-08-12","pret":0.01075,"close":78.85}
{"ticker":"AIZ","date":"2015-08-13","pret":0.00381,"close":79.56}
{"ticker":"AIZ","date":"2015-08-14","pret":0.01273,"close":79.6}
{"ticker":"AIZ","date":"2015-08-17","pret":-0.00477,"close":79.48}
{"ticker":"AIZ","date":"2015-08-18","pret":0.00088,"close":79.38}
{"ticker":"AIZ","date":"2015-08-19","pret":-0.00542,"close":78.94}
{"ticker":"AIZ","date":"2015-08-20","pret":-0.00621,"close":77.11}
{"ticker":"AIZ","date":"2015-08-21","pret":-0.02982,"close":74.85}
{"ticker":"AIZ","date":"2015-08-24","pret":-0.05814,"close":71.59}
{"ticker":"AIZ","date":"2015-08-25","pret":0.0232,"close":72.03}
{"ticker":"AIZ","date":"2015-08-26","pret":0.00217,"close":74.34}
{"ticker":"AIZ","date":"2015-08-27","pret":0.01532,"close":75.1}
{"ticker":"AIZ","date":"2015-08-28","pret":-0.00642,"close":74.79}
{"ticker":"AIZ","date":"2015-08-31","pret":-0.00121,"close":74.35}
{"ticker":"AIZ","date":"2015-09-01","pret":-0.01844,"close":72.19}
{"ticker":"AIZ","date":"2015-09-02","pret":-0.00466,"close":73.09}
{"ticker":"AIZ","date":"2015-09-03","pret":0.00617,"close":73.13}
{"ticker":"AIZ","date":"2015-09-04","pret":-0.01044,"close":72.44}
{"ticker":"AIZ","date":"2015-09-08","pret":0.01589,"close":73.78}
{"ticker":"AIZ","date":"2015-09-09","pret":0.00947,"close":73.32}
{"ticker":"AIZ","date":"2015-09-10","pret":0.01071,"close":75.46}
{"ticker":"AIZ","date":"2015-09-11","pret":0.01034,"close":76.82}
{"ticker":"AIZ","date":"2015-09-14","pret":0.01323,"close":76.64}
{"ticker":"AIZ","date":"2015-09-15","pret":0.00091,"close":77.8}
{"ticker":"AIZ","date":"2015-09-16","pret":0.00738,"close":76.92}
{"ticker":"AIZ","date":"2015-09-17","pret":-0.00686,"close":76.65}
{"ticker":"AIZ","date":"2015-09-18","pret":-0.01545,"close":75.5}
{"ticker":"AIZ","date":"2015-09-21","pret":0.00198,"close":76.32}
{"ticker":"AIZ","date":"2015-09-22","pret":-0.00608,"close":75.6}
{"ticker":"AIZ","date":"2015-09-23","pret":0.00026,"close":76.4}
{"ticker":"AIZ","date":"2015-09-24","pret":0.0041,"close":76.98}
{"ticker":"AIZ","date":"2015-09-25","pret":0.02591,"close":78.09}
{"ticker":"AIZ","date":"2015-09-28","pret":-0.0027,"close":76.62}
{"ticker":"AIZ","date":"2015-09-29","pret":-0.00945,"close":77.45}
{"ticker":"AIZ","date":"2015-09-30","pret":0.01894,"close":79.01}
{"ticker":"AIZ","date":"2015-10-01","pret":0.00902,"close":78.49}
{"ticker":"AIZ","date":"2015-10-02","pret":-0.0233,"close":78.25}
{"ticker":"AIZ","date":"2015-10-05","pret":0.01759,"close":79.68}
{"ticker":"AIZ","date":"2015-10-06","pret":0.01302,"close":80.15}
{"ticker":"AIZ","date":"2015-10-07","pret":0.01,"close":80.04}
{"ticker":"AIZ","date":"2015-10-08","pret":-0.00837,"close":81.72}
{"ticker":"AIZ","date":"2015-10-09","pret":0.02367,"close":80.56}
{"ticker":"AIZ","date":"2015-10-12","pret":-0.01356,"close":80.42}
{"ticker":"AIZ","date":"2015-10-13","pret":-0.0041,"close":80.48}
{"ticker":"AIZ","date":"2015-10-14","pret":0.00324,"close":79.67}
{"ticker":"AIZ","date":"2015-10-15","pret":-0.00423,"close":80}
{"ticker":"AIZ","date":"2015-10-16","pret":-0.0015,"close":80.07}
{"ticker":"AIZ","date":"2015-10-19","pret":0.00038,"close":81.05}
{"ticker":"AIZ","date":"2015-10-20","pret":0.01512,"close":82.2}
{"ticker":"AIZ","date":"2015-10-21","pret":0,"close":79.91}
{"ticker":"AIZ","date":"2015-10-22","pret":-0.01363,"close":80.79}
{"ticker":"AIZ","date":"2015-10-23","pret":0.01215,"close":81.85}
{"ticker":"AIZ","date":"2015-10-26","pret":0.01042,"close":82.04}
{"ticker":"AIZ","date":"2015-10-27","pret":-0.00673,"close":81.08}
{"ticker":"AIZ","date":"2015-10-28","pret":-0.01821,"close":81.4}
{"ticker":"AIZ","date":"2015-10-29","pret":0.01735,"close":82.44}
{"ticker":"AIZ","date":"2015-10-30","pret":0.01452,"close":81.53}
{"ticker":"AIZ","date":"2015-11-02","pret":-0.01366,"close":82.93}
{"ticker":"AIZ","date":"2015-11-03","pret":0.0145,"close":83.51}
{"ticker":"AIZ","date":"2015-11-04","pret":0.00891,"close":82.89}
{"ticker":"AIZ","date":"2015-11-05","pret":-0.00758,"close":83.83}
{"ticker":"AIZ","date":"2015-11-06","pret":0.0227,"close":84.9}
{"ticker":"AIZ","date":"2015-11-09","pret":0.00271,"close":84.07}
{"ticker":"AIZ","date":"2015-11-10","pret":-0.0109,"close":84.87}
{"ticker":"AIZ","date":"2015-11-11","pret":0.01419,"close":84.39}
{"ticker":"AIZ","date":"2015-11-12","pret":-0.02112,"close":82.76}
{"ticker":"AIZ","date":"2015-11-13","pret":-0.00758,"close":82.15}
{"ticker":"AIZ","date":"2015-11-16","pret":-0.00825,"close":83.47}
{"ticker":"AIZ","date":"2015-11-17","pret":0.01966,"close":83.98}
{"ticker":"AIZ","date":"2015-11-18","pret":0.00512,"close":85.53}
{"ticker":"AIZ","date":"2015-11-19","pret":0.01849,"close":85.67}
{"ticker":"AIZ","date":"2015-11-20","pret":0.00256,"close":86.29}
{"ticker":"AIZ","date":"2015-11-23","pret":0.00314,"close":85.89}
{"ticker":"AIZ","date":"2015-11-24","pret":-0.0078,"close":85.61}
{"ticker":"AIZ","date":"2015-11-25","pret":-0.00117,"close":84.81}
{"ticker":"AIZ","date":"2015-11-26"}
{"ticker":"AIZ","date":"2015-11-27","pret":-0.00458,"close":85.15}
{"ticker":"AIZ","date":"2015-11-30","pret":0.0034,"close":85.52}
{"ticker":"AIZ","date":"2015-12-01","pret":0.00677,"close":85.26}
{"ticker":"AIZ","date":"2015-12-02","pret":-0.0056,"close":84.62}
{"ticker":"AIZ","date":"2015-12-03","pret":-0.00799,"close":82.99}
{"ticker":"AIZ","date":"2015-12-04","pret":-0.01426,"close":86.56}
{"ticker":"AIZ","date":"2015-12-07","pret":0.03528,"close":86.81}
{"ticker":"AIZ","date":"2015-12-08","pret":-0.00382,"close":85.84}
{"ticker":"AIZ","date":"2015-12-09","pret":-0.00956,"close":84.09}
{"ticker":"AIZ","date":"2015-12-10","pret":-0.01403,"close":84.11}
{"ticker":"AIZ","date":"2015-12-11","pret":-0.01243,"close":82.29}
{"ticker":"AIZ","date":"2015-12-14","pret":-0.01149,"close":81.43}
{"ticker":"AIZ","date":"2015-12-15","pret":0.00279,"close":81.85}
{"ticker":"AIZ","date":"2015-12-16","pret":-0.00012,"close":82.55}
{"ticker":"AIZ","date":"2015-12-17"}
{"ticker":"AIZ","date":"2015-12-18","pret":-0.02257,"close":79.09}
{"ticker":"AIZ","date":"2015-12-21","pret":-0.0145,"close":79.96}
{"ticker":"AIZ","date":"2015-12-22","pret":0.01276,"close":80.48}
{"ticker":"AIZ","date":"2015-12-23","pret":0.00607,"close":80.96}
{"ticker":"AIZ","date":"2015-12-24","pret":-0.00161,"close":80.88}
{"ticker":"AIZ","date":"2015-12-28","pret":-0.00384,"close":80.94}
{"ticker":"AIZ","date":"2015-12-29","pret":0.01099,"close":81.99}
{"ticker":"AIZ","date":"2015-12-30","pret":0.00661,"close":81.37}
{"ticker":"AIZ","date":"2015-12-31","pret":-0.01043,"close":80.54}
{"ticker":"AIZ","date":"2016-01-04","pret":-0.02687,"close":78.52}
{"ticker":"AIZ","date":"2016-01-05","pret":-0.00534,"close":79.83}
{"ticker":"AJG","date":"2015-01-02","pret":-0.01471,"close":46.98}
{"ticker":"AJG","date":"2015-01-05","pret":-0.01235,"close":46.7}
{"ticker":"AJG","date":"2015-01-06","pret":0,"close":46.61}
{"ticker":"AJG","date":"2015-01-07","pret":0.00428,"close":47.06}
{"ticker":"AJG","date":"2015-01-08","pret":0.00913,"close":47.88}
{"ticker":"AJG","date":"2015-01-09","pret":0.01135,"close":47.23}
{"ticker":"AJG","date":"2015-01-12","pret":-0.01432,"close":47.08}
{"ticker":"AJG","date":"2015-01-13","pret":0.00739,"close":47.31}
{"ticker":"AJG","date":"2015-01-14","pret":-0.0142,"close":46.98}
{"ticker":"AJG","date":"2015-01-15","pret":0.00256,"close":46.7}
{"ticker":"AJG","date":"2015-01-16","pret":-0.01718,"close":46.18}
{"ticker":"AJG","date":"2015-01-20","pret":0.00087,"close":45.58}
{"ticker":"AJG","date":"2015-01-21","pret":-0.01483,"close":45.34}
{"ticker":"AJG","date":"2015-01-22","pret":0.00263,"close":46.17}
{"ticker":"AJG","date":"2015-01-23","pret":0.01111,"close":45.51}
{"ticker":"AJG","date":"2015-01-26","pret":-0.01243,"close":45.7}
{"ticker":"AJG","date":"2015-01-27","pret":-0.00374,"close":45.32}
{"ticker":"AJG","date":"2015-01-28","pret":0.00308,"close":44.93}
{"ticker":"AJG","date":"2015-01-29","pret":-0.0117,"close":45.09}
{"ticker":"AJG","date":"2015-01-30","pret":-0.00089,"close":44.43}
{"ticker":"AJG","date":"2015-02-02","pret":-0.01073,"close":45.16}
{"ticker":"AJG","date":"2015-02-03","pret":0.01561,"close":45.63}
{"ticker":"AJG","date":"2015-02-04","pret":0.01537,"close":46.32}
{"ticker":"AJG","date":"2015-02-05","pret":0.00673,"close":46.45}
{"ticker":"AJG","date":"2015-02-06","pret":0.0054,"close":46.32}
{"ticker":"AJG","date":"2015-02-09","pret":-0.00756,"close":46}
{"ticker":"AJG","date":"2015-02-10","pret":-0.00239,"close":46.24}
{"ticker":"AJG","date":"2015-02-11","pret":0.00087,"close":46.82}
{"ticker":"AJG","date":"2015-02-12","pret":0.02042,"close":47.23}
{"ticker":"AJG","date":"2015-02-13","pret":0.00361,"close":47.5}
{"ticker":"AJG","date":"2015-02-17","pret":0.01911,"close":48}
{"ticker":"AJG","date":"2015-02-18","pret":-0.0025,"close":48.34}
{"ticker":"AJG","date":"2015-02-19","pret":0.00624,"close":48.5}
{"ticker":"AJG","date":"2015-02-20","pret":0.0031,"close":48.55}
{"ticker":"AJG","date":"2015-02-23","pret":0.00062,"close":47.87}
{"ticker":"AJG","date":"2015-02-24","pret":-0.01477,"close":47.6}
{"ticker":"AJG","date":"2015-02-25","pret":-0.00504,"close":47.28}
{"ticker":"AJG","date":"2015-02-26","pret":-0.00274,"close":47.32}
{"ticker":"AJG","date":"2015-02-27","pret":-0.00169,"close":46.99}
{"ticker":"AJG","date":"2015-03-02","pret":-0.01106,"close":46.95}
{"ticker":"AJG","date":"2015-03-03","pret":0.00107,"close":46.81}
{"ticker":"AJG","date":"2015-03-04","pret":-0.00428,"close":46.54}
{"ticker":"AJG","date":"2015-03-05","pret":-0.00215,"close":46.46}
{"ticker":"AJG","date":"2015-03-06","pret":-0.00258,"close":45.81}
{"ticker":"AJG","date":"2015-03-09","pret":-0.01149,"close":46.08}
{"ticker":"AJG","date":"2015-03-10","pret":-0.00175,"close":45.64}
{"ticker":"AJG","date":"2015-03-11","pret":0.00109,"close":46.17}
{"ticker":"AJG","date":"2015-03-12","pret":0.01279,"close":46.92}
{"ticker":"AJG","date":"2015-03-13","pret":0.01221,"close":46.5}
{"ticker":"AJG","date":"2015-03-16","pret":-0.00598,"close":47.44}
{"ticker":"AJG","date":"2015-03-17","pret":0.01361,"close":47.48}
{"ticker":"AJG","date":"2015-03-18","pret":-0.00084,"close":47.74}
{"ticker":"AJG","date":"2015-03-19","pret":0.00443,"close":47.59}
{"ticker":"AJG","date":"2015-03-20","pret":0.00357,"close":47.64}
{"ticker":"AJG","date":"2015-03-23","pret":0.00189,"close":47.4}
{"ticker":"AJG","date":"2015-03-24","pret":-0.00799,"close":47.06}
{"ticker":"AJG","date":"2015-03-25","pret":-0.00359,"close":46.31}
{"ticker":"AJG","date":"2015-03-26","pret":-0.02097,"close":46.63}
{"ticker":"AJG","date":"2015-03-27","pret":0.0069,"close":46.8}
{"ticker":"AJG","date":"2015-03-30","pret":0.01174,"close":47.41}
{"ticker":"AJG","date":"2015-03-31","pret":0.00021,"close":46.75}
{"ticker":"AJG","date":"2015-04-01","pret":-0.00788,"close":46.73}
{"ticker":"AJG","date":"2015-04-02","pret":-0.00321,"close":46.86}
{"ticker":"AJG","date":"2015-04-06","pret":-0.00215,"close":47.13}
{"ticker":"AJG","date":"2015-04-07","pret":0.01452,"close":46.83}
{"ticker":"AJG","date":"2015-04-08","pret":-0.00723,"close":47.34}
{"ticker":"AJG","date":"2015-04-09","pret":0.00787,"close":47.37}
{"ticker":"AJG","date":"2015-04-10","pret":0.00233,"close":47.65}
{"ticker":"AJG","date":"2015-04-13","pret":0.00779,"close":47.71}
{"ticker":"AJG","date":"2015-04-14","pret":-0.00147,"close":47.94}
{"ticker":"AJG","date":"2015-04-15","pret":0.00795,"close":47.78}
{"ticker":"AJG","date":"2015-04-16","pret":-0.0048,"close":47.98}
{"ticker":"AJG","date":"2015-04-17","pret":-0.00105,"close":47.66}
{"ticker":"AJG","date":"2015-04-20","pret":0.00063,"close":47.91}
{"ticker":"AJG","date":"2015-04-21","pret":0.0048,"close":47.66}
{"ticker":"AJG","date":"2015-04-22","pret":-0.00669,"close":47.71}
{"ticker":"AJG","date":"2015-04-23","pret":-0.00378,"close":47.76}
{"ticker":"AJG","date":"2015-04-24","pret":0.0021,"close":49.06}
{"ticker":"AJG","date":"2015-04-27","pret":0.03063,"close":48.53}
{"ticker":"AJG","date":"2015-04-28","pret":-0.01251,"close":48.67}
{"ticker":"AJG","date":"2015-04-29","pret":-0.00227,"close":48.55}
{"ticker":"AJG","date":"2015-04-30","pret":0.00186,"close":47.83}
{"ticker":"AJG","date":"2015-05-01","pret":-0.00871,"close":47.92}
{"ticker":"AJG","date":"2015-05-04","pret":-0.00062,"close":47.71}
{"ticker":"AJG","date":"2015-05-05","pret":-0.01006,"close":47.19}
{"ticker":"AJG","date":"2015-05-06","pret":-0.00655,"close":47.5}
{"ticker":"AJG","date":"2015-05-07","pret":0.00907,"close":47.74}
{"ticker":"AJG","date":"2015-05-08","pret":0.01128,"close":47.86}
{"ticker":"AJG","date":"2015-05-11","pret":-0.01002,"close":47.83}
{"ticker":"AJG","date":"2015-05-12","pret":-0.00273,"close":47.79}
{"ticker":"AJG","date":"2015-05-13","pret":0.00629,"close":48.29}
{"ticker":"AJG","date":"2015-05-14","pret":0.01452,"close":48.36}
{"ticker":"AJG","date":"2015-05-15","pret":-0.00351,"close":48.02}
{"ticker":"AJG","date":"2015-05-18","pret":-0.00664,"close":48.35}
{"ticker":"AJG","date":"2015-05-19","pret":0.00911,"close":48.7}
{"ticker":"AJG","date":"2015-05-20","pret":0.00617,"close":49.5}
{"ticker":"AJG","date":"2015-05-21","pret":0.01182,"close":49.18}
{"ticker":"AJG","date":"2015-05-22","pret":-0.00589,"close":49.22}
{"ticker":"AJG","date":"2015-05-26","pret":-0.00143,"close":49.09}
{"ticker":"AJG","date":"2015-05-27","pret":0.00224,"close":49.09}
{"ticker":"AJG","date":"2015-05-28","pret":-0.00102,"close":48.8}
{"ticker":"AJG","date":"2015-05-29","pret":-0.0049,"close":48.45}
{"ticker":"AJG","date":"2015-06-01","pret":-0.00369,"close":48.55}
{"ticker":"AJG","date":"2015-06-02","pret":-0.0035,"close":48.36}
{"ticker":"AJG","date":"2015-06-03","pret":-0.00641,"close":48.25}
{"ticker":"AJG","date":"2015-06-04","pret":-0.00229,"close":47.86}
{"ticker":"AJG","date":"2015-06-05","pret":-0.00062,"close":47.89}
{"ticker":"AJG","date":"2015-06-08","pret":-0.00229,"close":47.7}
{"ticker":"AJG","date":"2015-06-09","pret":-0.00733,"close":47.5}
{"ticker":"AJG","date":"2015-06-10","pret":0.00252,"close":48.08}
{"ticker":"AJG","date":"2015-06-11","pret":0.00918,"close":48.64}
{"ticker":"AJG","date":"2015-06-12","pret":0.00766,"close":48.51}
{"ticker":"AJG","date":"2015-06-15","pret":-0.01078,"close":48.58}
{"ticker":"AJG","date":"2015-06-16","pret":0.01222,"close":49.08}
{"ticker":"AJG","date":"2015-06-17","pret":0.01065,"close":49.33}
{"ticker":"AJG","date":"2015-06-18","pret":0.00467,"close":49.22}
{"ticker":"AJG","date":"2015-06-19","pret":-0.00447,"close":49.03}
{"ticker":"AJG","date":"2015-06-22","pret":0.00183,"close":49.04}
{"ticker":"AJG","date":"2015-06-23","pret":-0.00081,"close":49.06}
{"ticker":"AJG","date":"2015-06-24","pret":-0.00469,"close":48.67}
{"ticker":"AJG","date":"2015-06-25","pret":-0.00143,"close":48.43}
{"ticker":"AJG","date":"2015-06-26","pret":-0.00884,"close":48.17}
{"ticker":"AJG","date":"2015-06-29","pret":-0.01309,"close":47.26}
{"ticker":"AJG","date":"2015-06-30","pret":-0.00188,"close":47.3}
{"ticker":"AJG","date":"2015-07-01","pret":0.00377,"close":47.8}
{"ticker":"AJG","date":"2015-07-02","pret":-0.0023,"close":47.58}
{"ticker":"AJG","date":"2015-07-06","pret":-0.01306,"close":47.44}
{"ticker":"AJG","date":"2015-07-07","pret":0.0055,"close":47.5}
{"ticker":"AJG","date":"2015-07-08","pret":-0.00656,"close":47.1}
{"ticker":"AJG","date":"2015-07-09","pret":0.00803,"close":47.32}
{"ticker":"AJG","date":"2015-07-10","pret":0.00378,"close":47.58}
{"ticker":"AJG","date":"2015-07-13","pret":0.00398,"close":47.86}
{"ticker":"AJG","date":"2015-07-14","pret":-0.00209,"close":48.11}
{"ticker":"AJG","date":"2015-07-15","pret":0.00709,"close":47.95}
{"ticker":"AJG","date":"2015-07-16","pret":0.00125,"close":48.19}
{"ticker":"AJG","date":"2015-07-17","pret":0.00145,"close":48.22}
{"ticker":"AJG","date":"2015-07-20","pret":-0.00104,"close":48.15}
{"ticker":"AJG","date":"2015-07-21","pret":0.00042,"close":47.86}
{"ticker":"AJG","date":"2015-07-22","pret":-0.00959,"close":47.75}
{"ticker":"AJG","date":"2015-07-23","pret":-0.00063,"close":47.67}
{"ticker":"AJG","date":"2015-07-24","pret":-0.00105,"close":47.43}
{"ticker":"AJG","date":"2015-07-27","pret":-0.00864,"close":47.35}
{"ticker":"AJG","date":"2015-07-28","pret":0.0057,"close":47.19}
{"ticker":"AJG","date":"2015-07-29","pret":-0.00845,"close":47.9}
{"ticker":"AJG","date":"2015-07-30","pret":0.01307,"close":47.66}
{"ticker":"AJG","date":"2015-07-31","pret":0.00126,"close":47.43}
{"ticker":"AJG","date":"2015-08-03","pret":-0.00861,"close":47.91}
{"ticker":"AJG","date":"2015-08-04","pret":0.00945,"close":47.84}
{"ticker":"AJG","date":"2015-08-05","pret":0.00459,"close":47.86}
{"ticker":"AJG","date":"2015-08-06","pret":-0.00313,"close":47.46}
{"ticker":"AJG","date":"2015-08-07","pret":-0.01134,"close":47.6}
{"ticker":"AJG","date":"2015-08-10","pret":0.01425,"close":47.92}
{"ticker":"AJG","date":"2015-08-11","pret":-0.0092,"close":47.72}
{"ticker":"AJG","date":"2015-08-12","pret":-0.00484,"close":47.17}
{"ticker":"AJG","date":"2015-08-13","pret":-0.00593,"close":47.03}
{"ticker":"AJG","date":"2015-08-14","pret":-0.00276,"close":47.3}
{"ticker":"AJG","date":"2015-08-17","pret":0.00213,"close":47.71}
{"ticker":"AJG","date":"2015-08-18","pret":0.01183,"close":47.67}
{"ticker":"AJG","date":"2015-08-19","pret":-0.00421,"close":47.12}
{"ticker":"AJG","date":"2015-08-20","pret":-0.01444,"close":46.33}
{"ticker":"AJG","date":"2015-08-21","pret":-0.01857,"close":44.81}
{"ticker":"AJG","date":"2015-08-24","pret":-0.07181,"close":43.09}
{"ticker":"AJG","date":"2015-08-25","pret":0.02839,"close":42.62}
{"ticker":"AJG","date":"2015-08-26","pret":-0.0041,"close":43.3}
{"ticker":"AJG","date":"2015-08-27","pret":0.00206,"close":44.24}
{"ticker":"AJG","date":"2015-08-28","pret":0.00228,"close":43.87}
{"ticker":"AJG","date":"2015-08-31","pret":-0.00365,"close":43.72}
{"ticker":"AJG","date":"2015-09-01","pret":-0.02217,"close":42.33}
{"ticker":"AJG","date":"2015-09-02","pret":-0.00632,"close":42.41}
{"ticker":"AJG","date":"2015-09-03","pret":-0.00212,"close":42.4}
{"ticker":"AJG","date":"2015-09-04","pret":-0.0116,"close":41.67}
{"ticker":"AJG","date":"2015-09-08","pret":0.00641,"close":42.46}
{"ticker":"AJG","date":"2015-09-09","pret":0.01223,"close":42.22}
{"ticker":"AJG","date":"2015-09-10","pret":-0.01793,"close":42.1}
{"ticker":"AJG","date":"2015-09-11","pret":0,"close":42}
{"ticker":"AJG","date":"2015-09-14","pret":-0.00071,"close":42.01}
{"ticker":"AJG","date":"2015-09-15","pret":0.00238,"close":42.26}
{"ticker":"AJG","date":"2015-09-16","pret":0.00569,"close":42.48}
{"ticker":"AJG","date":"2015-09-17","pret":0.00448,"close":42.47}
{"ticker":"AJG","date":"2015-09-18","pret":-0.01159,"close":41.85}
{"ticker":"AJG","date":"2015-09-21","pret":0.0064,"close":42.33}
{"ticker":"AJG","date":"2015-09-22","pret":-0.01142,"close":42.28}
{"ticker":"AJG","date":"2015-09-23","pret":0.01165,"close":42.11}
{"ticker":"AJG","date":"2015-09-24","pret":-0.0107,"close":41.88}
{"ticker":"AJG","date":"2015-09-25","pret":0.00904,"close":41.99}
{"ticker":"AJG","date":"2015-09-28","pret":-0.01023,"close":41.14}
{"ticker":"AJG","date":"2015-09-29","pret":-0.02152,"close":40.78}
{"ticker":"AJG","date":"2015-09-30","pret":0,"close":41.28}
{"ticker":"AJG","date":"2015-10-01","pret":0.00682,"close":41.24}
{"ticker":"AJG","date":"2015-10-02","pret":-0.01591,"close":41.81}
{"ticker":"AJG","date":"2015-10-05","pret":0.03324,"close":42.11}
{"ticker":"AJG","date":"2015-10-06","pret":0.00024,"close":42.13}
{"ticker":"AJG","date":"2015-10-07","pret":0.01186,"close":42.19}
{"ticker":"AJG","date":"2015-10-08","pret":-0.00734,"close":42.55}
{"ticker":"AJG","date":"2015-10-09","pret":0.01016,"close":42.56}
{"ticker":"AJG","date":"2015-10-12","pret":-0.0007,"close":42.69}
{"ticker":"AJG","date":"2015-10-13","pret":-0.00047,"close":42.26}
{"ticker":"AJG","date":"2015-10-14","pret":-0.00566,"close":42.45}
{"ticker":"AJG","date":"2015-10-15","pret":0.00989,"close":42.49}
{"ticker":"AJG","date":"2015-10-16","pret":-0.00352,"close":42.85}
{"ticker":"AJG","date":"2015-10-19","pret":0.00563,"close":42.71}
{"ticker":"AJG","date":"2015-10-20","pret":-0.00375,"close":43.45}
{"ticker":"AJG","date":"2015-10-21","pret":0.0232,"close":43.12}
{"ticker":"AJG","date":"2015-10-22","pret":-0.00598,"close":43.58}
{"ticker":"AJG","date":"2015-10-23","pret":0.00964,"close":43.56}
{"ticker":"AJG","date":"2015-10-26","pret":-0.00435,"close":43.72}
{"ticker":"AJG","date":"2015-10-27","pret":-0.00161,"close":43.65}
{"ticker":"AJG","date":"2015-10-28","pret":0.01211,"close":44.05}
{"ticker":"AJG","date":"2015-10-29","pret":-0.00684,"close":44.15}
{"ticker":"AJG","date":"2015-10-30","pret":0.00842,"close":43.73}
{"ticker":"AJG","date":"2015-11-02","pret":-0.02085,"close":43.68}
{"ticker":"AJG","date":"2015-11-03","pret":0.00899,"close":43.92}
{"ticker":"AJG","date":"2015-11-04","pret":0.00891,"close":44.01}
{"ticker":"AJG","date":"2015-11-05","pret":0.00046,"close":44.09}
{"ticker":"AJG","date":"2015-11-06","pret":0.00612,"close":44.06}
{"ticker":"AJG","date":"2015-11-09","pret":-0.00589,"close":43.65}
{"ticker":"AJG","date":"2015-11-10","pret":-0.00913,"close":44.02}
{"ticker":"AJG","date":"2015-11-11","pret":0.0114,"close":44.23}
{"ticker":"AJG","date":"2015-11-12","pret":-0.00318,"close":43.27}
{"ticker":"AJG","date":"2015-11-13","pret":-0.01698,"close":42.98}
{"ticker":"AJG","date":"2015-11-16","pret":-0.0086,"close":43.54}
{"ticker":"AJG","date":"2015-11-17","pret":0.01758,"close":43.23}
{"ticker":"AJG","date":"2015-11-18","pret":-0.0076,"close":43.81}
{"ticker":"AJG","date":"2015-11-19","pret":0.01057,"close":43.87}
{"ticker":"AJG","date":"2015-11-20","pret":0.00593,"close":44.19}
{"ticker":"AJG","date":"2015-11-23","pret":0.00725,"close":44.11}
{"ticker":"AJG","date":"2015-11-24","pret":-0.00907,"close":44.13}
{"ticker":"AJG","date":"2015-11-25","pret":0.00658,"close":43.95}
{"ticker":"AJG","date":"2015-11-26"}
{"ticker":"AJG","date":"2015-11-27","pret":-0.00476,"close":44}
{"ticker":"AJG","date":"2015-11-30","pret":0.00318,"close":43.75}
{"ticker":"AJG","date":"2015-12-01","pret":-0.00363,"close":43.86}
{"ticker":"AJG","date":"2015-12-02","pret":-0.00868,"close":43.46}
{"ticker":"AJG","date":"2015-12-03","pret":-0.00207,"close":42.96}
{"ticker":"AJG","date":"2015-12-04","pret":-0.0104,"close":43.92}
{"ticker":"AJG","date":"2015-12-07","pret":0.01818,"close":44.02}
{"ticker":"AJG","date":"2015-12-08","pret":-0.00388,"close":43.33}
{"ticker":"AJG","date":"2015-12-09","pret":-0.01337,"close":43.2}
{"ticker":"AJG","date":"2015-12-10","pret":0.00162,"close":43.45}
{"ticker":"AJG","date":"2015-12-11","pret":-0.00511,"close":43.41}
{"ticker":"AJG","date":"2015-12-14","pret":0.01157,"close":42.79}
{"ticker":"AJG","date":"2015-12-15","pret":-0.00786,"close":43.56}
{"ticker":"AJG","date":"2015-12-16","pret":0.0113,"close":42.53}
{"ticker":"AJG","date":"2015-12-17"}
{"ticker":"AJG","date":"2015-12-18","pret":-0.05589,"close":40.08}
{"ticker":"AJG","date":"2015-12-21","pret":-0.02356,"close":40.31}
{"ticker":"AJG","date":"2015-12-22","pret":0.00347,"close":40.51}
{"ticker":"AJG","date":"2015-12-23","pret":0.00592,"close":41.02}
{"ticker":"AJG","date":"2015-12-24","pret":0.01004,"close":41.15}
{"ticker":"AJG","date":"2015-12-28","pret":-0.00195,"close":41.32}
{"ticker":"AJG","date":"2015-12-29","pret":0.01405,"close":41.57}
{"ticker":"AJG","date":"2015-12-30","pret":0.00096,"close":41.38}
{"ticker":"AJG","date":"2015-12-31","pret":-0.00966,"close":40.94}
{"ticker":"AJG","date":"2016-01-04","pret":-0.01961,"close":40.2}
{"ticker":"AJG","date":"2016-01-05","pret":-0.00198,"close":40.31}
{"ticker":"AJRD","date":"2015-01-02"}
{"ticker":"AJRD","date":"2015-01-05"}
{"ticker":"AJRD","date":"2015-01-06"}
{"ticker":"AJRD","date":"2015-01-07"}
{"ticker":"AJRD","date":"2015-01-08"}
{"ticker":"AJRD","date":"2015-01-09"}
{"ticker":"AJRD","date":"2015-01-12"}
{"ticker":"AJRD","date":"2015-01-13"}
{"ticker":"AJRD","date":"2015-01-14"}
{"ticker":"AJRD","date":"2015-01-15"}
{"ticker":"AJRD","date":"2015-01-16"}
{"ticker":"AJRD","date":"2015-01-20"}
{"ticker":"AJRD","date":"2015-01-21"}
{"ticker":"AJRD","date":"2015-01-22"}
{"ticker":"AJRD","date":"2015-01-23"}
{"ticker":"AJRD","date":"2015-01-26"}
{"ticker":"AJRD","date":"2015-01-27"}
{"ticker":"AJRD","date":"2015-01-28"}
{"ticker":"AJRD","date":"2015-01-29"}
{"ticker":"AJRD","date":"2015-01-30"}
{"ticker":"AJRD","date":"2015-02-02"}
{"ticker":"AJRD","date":"2015-02-03"}
{"ticker":"AJRD","date":"2015-02-04"}
{"ticker":"AJRD","date":"2015-02-05"}
{"ticker":"AJRD","date":"2015-02-06"}
{"ticker":"AJRD","date":"2015-02-09"}
{"ticker":"AJRD","date":"2015-02-10"}
{"ticker":"AJRD","date":"2015-02-11"}
{"ticker":"AJRD","date":"2015-02-12"}
{"ticker":"AJRD","date":"2015-02-13"}
{"ticker":"AJRD","date":"2015-02-17"}
{"ticker":"AJRD","date":"2015-02-18"}
{"ticker":"AJRD","date":"2015-02-19"}
{"ticker":"AJRD","date":"2015-02-20"}
{"ticker":"AJRD","date":"2015-02-23"}
{"ticker":"AJRD","date":"2015-02-24"}
{"ticker":"AJRD","date":"2015-02-25"}
{"ticker":"AJRD","date":"2015-02-26"}
{"ticker":"AJRD","date":"2015-02-27"}
{"ticker":"AJRD","date":"2015-03-02"}
{"ticker":"AJRD","date":"2015-03-03"}
{"ticker":"AJRD","date":"2015-03-04"}
{"ticker":"AJRD","date":"2015-03-05"}
{"ticker":"AJRD","date":"2015-03-06"}
{"ticker":"AJRD","date":"2015-03-09"}
{"ticker":"AJRD","date":"2015-03-10"}
{"ticker":"AJRD","date":"2015-03-11"}
{"ticker":"AJRD","date":"2015-03-12"}
{"ticker":"AJRD","date":"2015-03-13"}
{"ticker":"AJRD","date":"2015-03-16"}
{"ticker":"AJRD","date":"2015-03-17"}
{"ticker":"AJRD","date":"2015-03-18"}
{"ticker":"AJRD","date":"2015-03-19"}
{"ticker":"AJRD","date":"2015-03-20"}
{"ticker":"AJRD","date":"2015-03-23"}
{"ticker":"AJRD","date":"2015-03-24"}
{"ticker":"AJRD","date":"2015-03-25"}
{"ticker":"AJRD","date":"2015-03-26"}
{"ticker":"AJRD","date":"2015-03-27"}
{"ticker":"AJRD","date":"2015-03-30"}
{"ticker":"AJRD","date":"2015-03-31"}
{"ticker":"AJRD","date":"2015-04-01"}
{"ticker":"AJRD","date":"2015-04-02"}
{"ticker":"AJRD","date":"2015-04-06"}
{"ticker":"AJRD","date":"2015-04-07"}
{"ticker":"AJRD","date":"2015-04-08"}
{"ticker":"AJRD","date":"2015-04-09"}
{"ticker":"AJRD","date":"2015-04-10"}
{"ticker":"AJRD","date":"2015-04-13"}
{"ticker":"AJRD","date":"2015-04-14"}
{"ticker":"AJRD","date":"2015-04-15"}
{"ticker":"AJRD","date":"2015-04-16"}
{"ticker":"AJRD","date":"2015-04-17"}
{"ticker":"AJRD","date":"2015-04-20"}
{"ticker":"AJRD","date":"2015-04-21"}
{"ticker":"AJRD","date":"2015-04-22"}
{"ticker":"AJRD","date":"2015-04-23"}
{"ticker":"AJRD","date":"2015-04-24"}
{"ticker":"AJRD","date":"2015-04-27"}
{"ticker":"AJRD","date":"2015-04-28","pret":0.05344,"close":20.7}
{"ticker":"AJRD","date":"2015-04-29","pret":-0.05726,"close":20.31}
{"ticker":"AJRD","date":"2015-04-30","pret":-0.03213,"close":19.66}
{"ticker":"AJRD","date":"2015-05-01","pret":-0.00297,"close":20.03}
{"ticker":"AJRD","date":"2015-05-04","pret":-0.00747,"close":19.94}
{"ticker":"AJRD","date":"2015-05-05","pret":0.04831,"close":19.3}
{"ticker":"AJRD","date":"2015-05-06","pret":-0.08187,"close":19.47}
{"ticker":"AJRD","date":"2015-05-07","pret":0.01641,"close":20.17}
{"ticker":"AJRD","date":"2015-05-08","pret":0.03105,"close":20.34}
{"ticker":"AJRD","date":"2015-05-11","pret":0,"close":20.5}
{"ticker":"AJRD","date":"2015-05-12","pret":0.00492,"close":20.43}
{"ticker":"AJRD","date":"2015-05-13","pret":0.00294,"close":20.51}
{"ticker":"AJRD","date":"2015-05-14","pret":0.00634,"close":21.04}
{"ticker":"AJRD","date":"2015-05-15","pret":0.02259,"close":21.01}
{"ticker":"AJRD","date":"2015-05-18","pret":-0.0019,"close":21.17}
{"ticker":"AJRD","date":"2015-05-19","pret":0.00806,"close":21.01}
{"ticker":"AJRD","date":"2015-05-20","pret":-0.00426,"close":21.1}
{"ticker":"AJRD","date":"2015-05-21","pret":0.00284,"close":21.1}
{"ticker":"AJRD","date":"2015-05-22","pret":-0.02442,"close":20.72}
{"ticker":"AJRD","date":"2015-05-26","pret":0,"close":20.8}
{"ticker":"AJRD","date":"2015-05-27","pret":0.00917,"close":20.89}
{"ticker":"AJRD","date":"2015-05-28","pret":-0.00144,"close":21.01}
{"ticker":"AJRD","date":"2015-05-29","pret":0.00862,"close":20.75}
{"ticker":"AJRD","date":"2015-06-01","pret":-0.00718,"close":20.59}
{"ticker":"AJRD","date":"2015-06-02","pret":-0.01451,"close":20.58}
{"ticker":"AJRD","date":"2015-06-03","pret":0.00389,"close":20.95}
{"ticker":"AJRD","date":"2015-06-04","pret":0.01542,"close":20.76}
{"ticker":"AJRD","date":"2015-06-05","pret":-0.01057,"close":20.55}
{"ticker":"AJRD","date":"2015-06-08","pret":-0.0102,"close":20.24}
{"ticker":"AJRD","date":"2015-06-09","pret":-0.01129,"close":20.05}
{"ticker":"AJRD","date":"2015-06-10","pret":-0.00843,"close":20.72}
{"ticker":"AJRD","date":"2015-06-11","pret":0.03377,"close":21.04}
{"ticker":"AJRD","date":"2015-06-12","pret":0.00624,"close":20.22}
{"ticker":"AJRD","date":"2015-06-15","pret":-0.03702,"close":20.6}
{"ticker":"AJRD","date":"2015-06-16","pret":0.0182,"close":20.84}
{"ticker":"AJRD","date":"2015-06-17","pret":0.02074,"close":20.62}
{"ticker":"AJRD","date":"2015-06-18","pret":-0.01346,"close":20.81}
{"ticker":"AJRD","date":"2015-06-19","pret":0.01298,"close":21.13}
{"ticker":"AJRD","date":"2015-06-22","pret":0.00903,"close":21.32}
{"ticker":"AJRD","date":"2015-06-23","pret":0.00754,"close":21.3}
{"ticker":"AJRD","date":"2015-06-24","pret":-0.00471,"close":21.04}
{"ticker":"AJRD","date":"2015-06-25","pret":-0.0071,"close":21.14}
{"ticker":"AJRD","date":"2015-06-26","pret":0.00758,"close":21.04}
{"ticker":"AJRD","date":"2015-06-29","pret":-0.01234,"close":20.66}
{"ticker":"AJRD","date":"2015-06-30","pret":-0.00815,"close":20.61}
{"ticker":"AJRD","date":"2015-07-01","pret":-0.00144,"close":21.01}
{"ticker":"AJRD","date":"2015-07-02","pret":0.01531,"close":20.8}
{"ticker":"AJRD","date":"2015-07-06","pret":-0.01724,"close":20.82}
{"ticker":"AJRD","date":"2015-07-07","pret":0.00674,"close":20.73}
{"ticker":"AJRD","date":"2015-07-08","pret":-0.01694,"close":20.54}
{"ticker":"AJRD","date":"2015-07-09","pret":0.01116,"close":20.87}
{"ticker":"AJRD","date":"2015-07-10","pret":0.01628,"close":21.22}
{"ticker":"AJRD","date":"2015-07-13","pret":0.02068,"close":22.84}
{"ticker":"AJRD","date":"2015-07-14","pret":0.0609,"close":23.78}
{"ticker":"AJRD","date":"2015-07-15","pret":0.04157,"close":24.05}
{"ticker":"AJRD","date":"2015-07-16","pret":0.01252,"close":24.27}
{"ticker":"AJRD","date":"2015-07-17","pret":0.0062,"close":24.24}
{"ticker":"AJRD","date":"2015-07-20","pret":0.00124,"close":23.92}
{"ticker":"AJRD","date":"2015-07-21","pret":-0.02121,"close":23.82}
{"ticker":"AJRD","date":"2015-07-22","pret":-0.00168,"close":23.71}
{"ticker":"AJRD","date":"2015-07-23","pret":-0.00042,"close":23.2}
{"ticker":"AJRD","date":"2015-07-24","pret":-0.0256,"close":22.79}
{"ticker":"AJRD","date":"2015-07-27","pret":-0.017,"close":23.14}
{"ticker":"AJRD","date":"2015-07-28","pret":0.02475,"close":23.35}
{"ticker":"AJRD","date":"2015-07-29","pret":0.00385,"close":23.2}
{"ticker":"AJRD","date":"2015-07-30","pret":-0.01117,"close":22.64}
{"ticker":"AJRD","date":"2015-07-31","pret":-0.02095,"close":23.41}
{"ticker":"AJRD","date":"2015-08-03","pret":0.03041,"close":23.33}
{"ticker":"AJRD","date":"2015-08-04","pret":-0.00171,"close":23.13}
{"ticker":"AJRD","date":"2015-08-05","pret":-0.00129,"close":22.85}
{"ticker":"AJRD","date":"2015-08-06","pret":-0.01906,"close":22.83}
{"ticker":"AJRD","date":"2015-08-07","pret":-0.00967,"close":22.53}
{"ticker":"AJRD","date":"2015-08-10","pret":-0.00265,"close":22.59}
{"ticker":"AJRD","date":"2015-08-11","pret":-0.00979,"close":22.27}
{"ticker":"AJRD","date":"2015-08-12","pret":-0.00944,"close":22.38}
{"ticker":"AJRD","date":"2015-08-13","pret":0.01033,"close":22.45}
{"ticker":"AJRD","date":"2015-08-14","pret":0.00179,"close":22.55}
{"ticker":"AJRD","date":"2015-08-17","pret":0.00667,"close":22.64}
{"ticker":"AJRD","date":"2015-08-18","pret":0,"close":22.18}
{"ticker":"AJRD","date":"2015-08-19","pret":-0.02558,"close":21.77}
{"ticker":"AJRD","date":"2015-08-20","pret":-0.02206,"close":21.18}
{"ticker":"AJRD","date":"2015-08-21","pret":-0.02876,"close":20.62}
{"ticker":"AJRD","date":"2015-08-24","pret":-0.06012,"close":20.15}
{"ticker":"AJRD","date":"2015-08-25","pret":0.04857,"close":19.98}
{"ticker":"AJRD","date":"2015-08-26","pret":-0.01413,"close":20.21}
{"ticker":"AJRD","date":"2015-08-27","pret":-0.00295,"close":20.61}
{"ticker":"AJRD","date":"2015-08-28","pret":0.01223,"close":20.6}
{"ticker":"AJRD","date":"2015-08-31","pret":0.00049,"close":20.57}
{"ticker":"AJRD","date":"2015-09-01","pret":-0.01616,"close":20.02}
{"ticker":"AJRD","date":"2015-09-02","pret":-0.00346,"close":20.43}
{"ticker":"AJRD","date":"2015-09-03","pret":0.0128,"close":20.38}
{"ticker":"AJRD","date":"2015-09-04","pret":-0.01479,"close":20.18}
{"ticker":"AJRD","date":"2015-09-08","pret":0.01332,"close":20.71}
{"ticker":"AJRD","date":"2015-09-09","pret":0.05852,"close":22.77}
{"ticker":"AJRD","date":"2015-09-10","pret":0.05222,"close":22.3}
{"ticker":"AJRD","date":"2015-09-11","pret":-0.03073,"close":21.5}
{"ticker":"AJRD","date":"2015-09-14","pret":-0.02798,"close":21.18}
{"ticker":"AJRD","date":"2015-09-15","pret":-0.01405,"close":21.3}
{"ticker":"AJRD","date":"2015-09-16","pret":0.00564,"close":20.72}
{"ticker":"AJRD","date":"2015-09-17","pret":-0.03,"close":20.62}
{"ticker":"AJRD","date":"2015-09-18","pret":-0.01461,"close":19.77}
{"ticker":"AJRD","date":"2015-09-21","pret":-0.02886,"close":19.85}
{"ticker":"AJRD","date":"2015-09-22","pret":-0.00354,"close":19.43}
{"ticker":"AJRD","date":"2015-09-23","pret":-0.01686,"close":17.55}
{"ticker":"AJRD","date":"2015-09-24","pret":-0.08771,"close":17.44}
{"ticker":"AJRD","date":"2015-09-25","pret":-0.01645,"close":16.7}
{"ticker":"AJRD","date":"2015-09-28","pret":-0.05343,"close":16.05}
{"ticker":"AJRD","date":"2015-09-29","pret":-0.03,"close":16.08}
{"ticker":"AJRD","date":"2015-09-30","pret":0.00434,"close":16.18}
{"ticker":"AJRD","date":"2015-10-01","pret":0.00494,"close":16.22}
{"ticker":"AJRD","date":"2015-10-02","pret":-0.00866,"close":16.58}
{"ticker":"AJRD","date":"2015-10-05","pret":0.03958,"close":17.27}
{"ticker":"AJRD","date":"2015-10-06","pret":0.02825,"close":17.37}
{"ticker":"AJRD","date":"2015-10-07","pret":0.01269,"close":17.21}
{"ticker":"AJRD","date":"2015-10-08","pret":-0.01734,"close":17.27}
{"ticker":"AJRD","date":"2015-10-09","pret":0.00697,"close":17.39}
{"ticker":"AJRD","date":"2015-10-12","pret":0.00347,"close":17.07}
{"ticker":"AJRD","date":"2015-10-13","pret":-0.02099,"close":17.25}
{"ticker":"AJRD","date":"2015-10-14","pret":0.02099,"close":16.61}
{"ticker":"AJRD","date":"2015-10-15","pret":-0.02512,"close":16.71}
{"ticker":"AJRD","date":"2015-10-16","pret":-0.01131,"close":16.78}
{"ticker":"AJRD","date":"2015-10-19","pret":-0.0006,"close":16.43}
{"ticker":"AJRD","date":"2015-10-20","pret":-0.01508,"close":16.66}
{"ticker":"AJRD","date":"2015-10-21","pret":0.01867,"close":16.54}
{"ticker":"AJRD","date":"2015-10-22","pret":-0.01442,"close":16.67}
{"ticker":"AJRD","date":"2015-10-23","pret":0.01562,"close":17.16}
{"ticker":"AJRD","date":"2015-10-26","pret":0.01596,"close":16.53}
{"ticker":"AJRD","date":"2015-10-27","pret":-0.03583,"close":16.35}
{"ticker":"AJRD","date":"2015-10-28","pret":-0.00122,"close":16.93}
{"ticker":"AJRD","date":"2015-10-29","pret":0.03057,"close":16.7}
{"ticker":"AJRD","date":"2015-10-30","pret":-0.01547,"close":16.94}
{"ticker":"AJRD","date":"2015-11-02","pret":0.01842,"close":17.19}
{"ticker":"AJRD","date":"2015-11-03","pret":0.01054,"close":17.44}
{"ticker":"AJRD","date":"2015-11-04","pret":0.0156,"close":17.4}
{"ticker":"AJRD","date":"2015-11-05","pret":-0.0023,"close":17.2}
{"ticker":"AJRD","date":"2015-11-06","pret":-0.01681,"close":17.28}
{"ticker":"AJRD","date":"2015-11-09","pret":0.00989,"close":16.58}
{"ticker":"AJRD","date":"2015-11-10","pret":-0.04075,"close":16.25}
{"ticker":"AJRD","date":"2015-11-11","pret":-0.01702,"close":16.23}
{"ticker":"AJRD","date":"2015-11-12","pret":-0.01234,"close":15.33}
{"ticker":"AJRD","date":"2015-11-13","pret":-0.0621,"close":15.07}
{"ticker":"AJRD","date":"2015-11-16","pret":-0.00066,"close":16.27}
{"ticker":"AJRD","date":"2015-11-17","pret":0.08608,"close":16.18}
{"ticker":"AJRD","date":"2015-11-18","pret":-0.0196,"close":15.95}
{"ticker":"AJRD","date":"2015-11-19","pret":-0.01182,"close":16.12}
{"ticker":"AJRD","date":"2015-11-20","pret":0.01614,"close":16.2}
{"ticker":"AJRD","date":"2015-11-23","pret":-0.0037,"close":16.25}
{"ticker":"AJRD","date":"2015-11-24","pret":0.14475,"close":18.23}
{"ticker":"AJRD","date":"2015-11-25","pret":-0.03261,"close":17.5}
{"ticker":"AJRD","date":"2015-11-26"}
{"ticker":"AJRD","date":"2015-11-27","pret":-0.03143,"close":17.29}
{"ticker":"AJRD","date":"2015-11-30","pret":-0.01262,"close":17.54}
{"ticker":"AJRD","date":"2015-12-01","pret":0.01433,"close":17.85}
{"ticker":"AJRD","date":"2015-12-02","pret":0.01581,"close":18.59}
{"ticker":"AJRD","date":"2015-12-03","pret":0.04384,"close":18.54}
{"ticker":"AJRD","date":"2015-12-04","pret":0.00214,"close":18.12}
{"ticker":"AJRD","date":"2015-12-07","pret":-0.02932,"close":17.97}
{"ticker":"AJRD","date":"2015-12-08","pret":-0.01611,"close":17.47}
{"ticker":"AJRD","date":"2015-12-09","pret":-0.02208,"close":17.05}
{"ticker":"AJRD","date":"2015-12-10","pret":-0.02727,"close":16.98}
{"ticker":"AJRD","date":"2015-12-11","pret":-0.01601,"close":16.48}
{"ticker":"AJRD","date":"2015-12-14","pret":-0.01506,"close":15.94}
{"ticker":"AJRD","date":"2015-12-15","pret":-0.02333,"close":16.18}
{"ticker":"AJRD","date":"2015-12-16","pret":0.01418,"close":16.22}
{"ticker":"AJRD","date":"2015-12-17"}
{"ticker":"AJRD","date":"2015-12-18","pret":-0.0292,"close":15.78}
{"ticker":"AJRD","date":"2015-12-21","pret":-0.0076,"close":15.77}
{"ticker":"AJRD","date":"2015-12-22","pret":0.00696,"close":16.07}
{"ticker":"AJRD","date":"2015-12-23","pret":0.01689,"close":15.74}
{"ticker":"AJRD","date":"2015-12-24","pret":-0.02449,"close":16}
{"ticker":"AJRD","date":"2015-12-28","pret":0.01889,"close":15.69}
{"ticker":"AJRD","date":"2015-12-29","pret":-0.01635,"close":16.25}
{"ticker":"AJRD","date":"2015-12-30","pret":0.02381,"close":15.72}
{"ticker":"AJRD","date":"2015-12-31","pret":-0.02826,"close":15.66}
{"ticker":"AJRD","date":"2016-01-04","pret":-0.02124,"close":15.4}
{"ticker":"AJRD","date":"2016-01-05","pret":0.00713,"close":15.13}
{"ticker":"AJX","date":"2015-01-02"}
{"ticker":"AJX","date":"2015-01-05"}
{"ticker":"AJX","date":"2015-01-06"}
{"ticker":"AJX","date":"2015-01-07"}
{"ticker":"AJX","date":"2015-01-08"}
{"ticker":"AJX","date":"2015-01-09"}
{"ticker":"AJX","date":"2015-01-12"}
{"ticker":"AJX","date":"2015-01-13"}
{"ticker":"AJX","date":"2015-01-14"}
{"ticker":"AJX","date":"2015-01-15"}
{"ticker":"AJX","date":"2015-01-16"}
{"ticker":"AJX","date":"2015-01-20"}
{"ticker":"AJX","date":"2015-01-21"}
{"ticker":"AJX","date":"2015-01-22"}
{"ticker":"AJX","date":"2015-01-23"}
{"ticker":"AJX","date":"2015-01-26"}
{"ticker":"AJX","date":"2015-01-27"}
{"ticker":"AJX","date":"2015-01-28"}
{"ticker":"AJX","date":"2015-01-29"}
{"ticker":"AJX","date":"2015-01-30"}
{"ticker":"AJX","date":"2015-02-02"}
{"ticker":"AJX","date":"2015-02-03"}
{"ticker":"AJX","date":"2015-02-04"}
{"ticker":"AJX","date":"2015-02-05"}
{"ticker":"AJX","date":"2015-02-06"}
{"ticker":"AJX","date":"2015-02-09"}
{"ticker":"AJX","date":"2015-02-10"}
{"ticker":"AJX","date":"2015-02-11"}
{"ticker":"AJX","date":"2015-02-12"}
{"ticker":"AJX","date":"2015-02-13"}
{"ticker":"AJX","date":"2015-02-17","pret":-0.01699,"close":14}
{"ticker":"AJX","date":"2015-02-18","pret":0.00498,"close":14}
{"ticker":"AJX","date":"2015-02-19","pret":-0.00498,"close":14.12}
{"ticker":"AJX","date":"2015-02-20","pret":0.00782,"close":14.05}
{"ticker":"AJX","date":"2015-02-23","pret":0.00212,"close":14.09}
{"ticker":"AJX","date":"2015-02-24","pret":0,"close":14.08}
{"ticker":"AJX","date":"2015-02-25","pret":-0.00071,"close":14.11}
{"ticker":"AJX","date":"2015-02-26","pret":-0.00354,"close":14.11}
{"ticker":"AJX","date":"2015-02-27","pret":-0.00071,"close":14.1}
{"ticker":"AJX","date":"2015-03-02","pret":0.00142,"close":14.13}
{"ticker":"AJX","date":"2015-03-03","pret":0.00071,"close":14.15}
{"ticker":"AJX","date":"2015-03-04","pret":0.00283,"close":14.44}
{"ticker":"AJX","date":"2015-03-05","pret":0.01751,"close":14.55}
{"ticker":"AJX","date":"2015-03-06","pret":0.01105,"close":14.54}
{"ticker":"AJX","date":"2015-03-09","pret":-0.00413,"close":14.55}
{"ticker":"AJX","date":"2015-03-10","pret":-0.01389,"close":14.46}
{"ticker":"AJX","date":"2015-03-11","pret":0.00905,"close":14.33}
{"ticker":"AJX","date":"2015-03-12","pret":-0.01185,"close":14.27}
{"ticker":"AJX","date":"2015-03-13","pret":0.0028,"close":14.18}
{"ticker":"AJX","date":"2015-03-16","pret":-0.0021,"close":14.23}
{"ticker":"AJX","date":"2015-03-17","pret":-0.00492,"close":14.12}
{"ticker":"AJX","date":"2015-03-18","pret":-0.00707,"close":14.01}
{"ticker":"AJX","date":"2015-03-19","pret":0,"close":14.41}
{"ticker":"AJX","date":"2015-03-20","pret":0.02175,"close":14.25}
{"ticker":"AJX","date":"2015-03-23","pret":-0.01187,"close":14.43}
{"ticker":"AJX","date":"2015-03-24","pret":0.0174,"close":14.58}
{"ticker":"AJX","date":"2015-03-25","pret":0.00619,"close":14.6}
{"ticker":"AJX","date":"2015-03-26","pret":0.00137,"close":14.62}
{"ticker":"AJX","date":"2015-03-27","pret":0.00342,"close":14.29}
{"ticker":"AJX","date":"2015-03-30","pret":-0.02069,"close":14.66}
{"ticker":"AJX","date":"2015-03-31","pret":0.02206,"close":14.53}
{"ticker":"AJX","date":"2015-04-01","pret":0.00408,"close":14.42}
{"ticker":"AJX","date":"2015-04-02","pret":-0.01024,"close":14.81}
{"ticker":"AJX","date":"2015-04-06","pret":0.01835,"close":14.83}
{"ticker":"AJX","date":"2015-04-07","pret":0.00067,"close":14.57}
{"ticker":"AJX","date":"2015-04-08","pret":-0.01287,"close":14.41}
{"ticker":"AJX","date":"2015-04-09","pret":-0.02905,"close":14.71}
{"ticker":"AJX","date":"2015-04-10","pret":0.03245,"close":14.71}
{"ticker":"AJX","date":"2015-04-13","pret":-0.00613,"close":14.7}
{"ticker":"AJX","date":"2015-04-14","pret":0.00681,"close":14.52}
{"ticker":"AJX","date":"2015-04-15","pret":-0.02058,"close":14.77}
{"ticker":"AJX","date":"2015-04-16","pret":0.01854,"close":14.72}
{"ticker":"AJX","date":"2015-04-17","pret":-0.00341,"close":14.45}
{"ticker":"AJX","date":"2015-04-20","pret":-0.01444,"close":14.56}
{"ticker":"AJX","date":"2015-04-21","pret":0.00552,"close":14.38}
{"ticker":"AJX","date":"2015-04-22","pret":-0.01597,"close":14.36}
{"ticker":"AJX","date":"2015-04-23","pret":0.00975,"close":14.28}
{"ticker":"AJX","date":"2015-04-24","pret":-0.01255,"close":14.28}
{"ticker":"AJX","date":"2015-04-27","pret":0.0035,"close":14.26}
{"ticker":"AJX","date":"2015-04-28","pret":-0.00421,"close":14.3}
{"ticker":"AJX","date":"2015-04-29","pret":0.0014,"close":14.19}
{"ticker":"AJX","date":"2015-04-30","pret":-0.00774,"close":14.18}
{"ticker":"AJX","date":"2015-05-01","pret":0.00634,"close":14.35}
{"ticker":"AJX","date":"2015-05-04","pret":0.0035,"close":14.08}
{"ticker":"AJX","date":"2015-05-05","pret":-0.0148,"close":14}
{"ticker":"AJX","date":"2015-05-06","pret":-0.00071,"close":13.76}
{"ticker":"AJX","date":"2015-05-07","pret":-0.02665,"close":13.69}
{"ticker":"AJX","date":"2015-05-08","pret":0.01017,"close":13.79}
{"ticker":"AJX","date":"2015-05-11","pret":-0.00652,"close":13.76}
{"ticker":"AJX","date":"2015-05-12","pret":-0.00218,"close":13.41}
{"ticker":"AJX","date":"2015-05-13","pret":-0.03034,"close":12.75}
{"ticker":"AJX","date":"2015-05-14","pret":-0.03829,"close":13.08}
{"ticker":"AJX","date":"2015-05-15","pret":0.02391,"close":13.18}
{"ticker":"AJX","date":"2015-05-18","pret":0.00228,"close":12.99}
{"ticker":"AJX","date":"2015-05-19","pret":-0.0084,"close":12.95}
{"ticker":"AJX","date":"2015-05-20","pret":-0.00924,"close":12.88}
{"ticker":"AJX","date":"2015-05-21","pret":0,"close":13.09}
{"ticker":"AJX","date":"2015-05-22","pret":0.01078,"close":13}
{"ticker":"AJX","date":"2015-05-26","pret":-0.0046,"close":12.96}
{"ticker":"AJX","date":"2015-05-27","pret":-0.00231,"close":13.08}
{"ticker":"AJX","date":"2015-05-28","pret":0.00844,"close":13.39}
{"ticker":"AJX","date":"2015-05-29","pret":0.01968,"close":13.61}
{"ticker":"AJX","date":"2015-06-01","pret":0.01709,"close":13.62}
{"ticker":"AJX","date":"2015-06-02","pret":0.00661,"close":13.77}
{"ticker":"AJX","date":"2015-06-03","pret":0.00802,"close":14.21}
{"ticker":"AJX","date":"2015-06-04","pret":0.03075,"close":14.16}
{"ticker":"AJX","date":"2015-06-05","pret":-0.01062,"close":14.05}
{"ticker":"AJX","date":"2015-06-08","pret":0.00568,"close":14.28}
{"ticker":"AJX","date":"2015-06-09","pret":0.01754,"close":14.32}
{"ticker":"AJX","date":"2015-06-10","pret":-0.00209,"close":14.17}
{"ticker":"AJX","date":"2015-06-11","pret":-0.01262,"close":14.14}
{"ticker":"AJX","date":"2015-06-12","pret":-0.00283,"close":14.17}
{"ticker":"AJX","date":"2015-06-15","pret":0.00212,"close":14}
{"ticker":"AJX","date":"2015-06-16","pret":0.00212,"close":14.32}
{"ticker":"AJX","date":"2015-06-17","pret":0.00562,"close":14.19}
{"ticker":"AJX","date":"2015-06-18","pret":-0.0007,"close":14.35}
{"ticker":"AJX","date":"2015-06-19","pret":0.01254,"close":14.36}
{"ticker":"AJX","date":"2015-06-22","pret":-0.01606,"close":14.38}
{"ticker":"AJX","date":"2015-06-23","pret":0.00911,"close":14}
{"ticker":"AJX","date":"2015-06-24","pret":-0.02686,"close":13.93}
{"ticker":"AJX","date":"2015-06-25","pret":-0.00072,"close":13.95}
{"ticker":"AJX","date":"2015-06-26","pret":0,"close":14.2}
{"ticker":"AJX","date":"2015-06-29","pret":0.00429,"close":13.88}
{"ticker":"AJX","date":"2015-06-30","pret":-0.01149,"close":14.18}
{"ticker":"AJX","date":"2015-07-01","pret":0.02847,"close":14.19}
{"ticker":"AJX","date":"2015-07-02","pret":-0.00634,"close":14.2}
{"ticker":"AJX","date":"2015-07-06","pret":0.00141,"close":14.13}
{"ticker":"AJX","date":"2015-07-07","pret":-0.0007,"close":14}
{"ticker":"AJX","date":"2015-07-08","pret":-0.01636,"close":13.98}
{"ticker":"AJX","date":"2015-07-09","pret":0.01424,"close":13.8}
{"ticker":"AJX","date":"2015-07-10","pret":-0.0164,"close":13.98}
{"ticker":"AJX","date":"2015-07-13","pret":0.00645,"close":13.95}
{"ticker":"AJX","date":"2015-07-14","pret":-0.00286,"close":13.92}
{"ticker":"AJX","date":"2015-07-15","pret":-0.00287,"close":13.93}
{"ticker":"AJX","date":"2015-07-16","pret":0.00502,"close":14.29}
{"ticker":"AJX","date":"2015-07-17","pret":0.01771,"close":14.14}
{"ticker":"AJX","date":"2015-07-20","pret":-0.00988,"close":14}
{"ticker":"AJX","date":"2015-07-21","pret":-0.00712,"close":14.16}
{"ticker":"AJX","date":"2015-07-22","pret":0.01348,"close":13.99}
{"ticker":"AJX","date":"2015-07-23","pret":-0.0142,"close":13.98}
{"ticker":"AJX","date":"2015-07-24","pret":-0.00286,"close":13.83}
{"ticker":"AJX","date":"2015-07-27","pret":-0.00792,"close":13.92}
{"ticker":"AJX","date":"2015-07-28","pret":0.00792,"close":13.89}
{"ticker":"AJX","date":"2015-07-29","pret":-0.00647,"close":13.99}
{"ticker":"AJX","date":"2015-07-30","pret":0.00432,"close":13.91}
{"ticker":"AJX","date":"2015-07-31","pret":0.00573,"close":14.04}
{"ticker":"AJX","date":"2015-08-03","pret":-0.00143,"close":13.91}
{"ticker":"AJX","date":"2015-08-04","pret":-0.00358,"close":13.98}
{"ticker":"AJX","date":"2015-08-05","pret":0.00929,"close":13.79}
{"ticker":"AJX","date":"2015-08-06","pret":-0.02302,"close":13.82}
{"ticker":"AJX","date":"2015-08-07","pret":0.00436,"close":13.88}
{"ticker":"AJX","date":"2015-08-10","pret":0.00578,"close":13.77}
{"ticker":"AJX","date":"2015-08-11","pret":-0.00868,"close":13.83}
{"ticker":"AJX","date":"2015-08-12","pret":-0.01612,"close":13.54}
{"ticker":"AJX","date":"2015-08-13","pret":-0.00296,"close":13.26}
{"ticker":"AJX","date":"2015-08-14","pret":-0.01869,"close":13.44}
{"ticker":"AJX","date":"2015-08-17","pret":0.01126,"close":13.5}
{"ticker":"AJX","date":"2015-08-18","pret":0.00447,"close":13.34}
{"ticker":"AJX","date":"2015-08-19","pret":-0.00895,"close":13.33}
{"ticker":"AJX","date":"2015-08-20","pret":-0.0015,"close":13.3}
{"ticker":"AJX","date":"2015-08-21","pret":-0.01208,"close":13.22}
{"ticker":"AJX","date":"2015-08-24","pret":0,"close":12.91}
{"ticker":"AJX","date":"2015-08-25","pret":0.00304,"close":13.07}
{"ticker":"AJX","date":"2015-08-26","pret":0.00227,"close":13.04}
{"ticker":"AJX","date":"2015-08-27","pret":-0.01293,"close":13}
{"ticker":"AJX","date":"2015-08-28","pret":-0.0023,"close":13.07}
{"ticker":"AJX","date":"2015-08-31","pret":0,"close":12.81}
{"ticker":"AJX","date":"2015-09-01","pret":-0.03753,"close":12.84}
{"ticker":"AJX","date":"2015-09-02","pret":0.02828,"close":12.98}
{"ticker":"AJX","date":"2015-09-03","pret":0.00386,"close":12.96}
{"ticker":"AJX","date":"2015-09-04","pret":-0.00542,"close":12.88}
{"ticker":"AJX","date":"2015-09-08","pret":0.0085,"close":13.14}
{"ticker":"AJX","date":"2015-09-09","pret":0.01754,"close":13.12}
{"ticker":"AJX","date":"2015-09-10","pret":-0.00988,"close":13.13}
{"ticker":"AJX","date":"2015-09-11","pret":0,"close":13.24}
{"ticker":"AJX","date":"2015-09-14","pret":0.00836,"close":13.14}
{"ticker":"AJX","date":"2015-09-15","pret":-0.00455,"close":13.24}
{"ticker":"AJX","date":"2015-09-16","pret":0.01734,"close":13.37}
{"ticker":"AJX","date":"2015-09-17","pret":0.00893,"close":13.79}
{"ticker":"AJX","date":"2015-09-18","pret":0.01398,"close":13}
{"ticker":"AJX","date":"2015-09-21","pret":-0.03872,"close":13.12}
{"ticker":"AJX","date":"2015-09-22","pret":-0.01299,"close":13.05}
{"ticker":"AJX","date":"2015-09-23","pret":0.00231,"close":13.07}
{"ticker":"AJX","date":"2015-09-24","pret":0.00383,"close":13}
{"ticker":"AJX","date":"2015-09-25","pret":-0.00306,"close":12.87}
{"ticker":"AJX","date":"2015-09-28","pret":-0.01702,"close":12.5}
{"ticker":"AJX","date":"2015-09-29","pret":-0.0189,"close":12.45}
{"ticker":"AJX","date":"2015-09-30","pret":-0.01764,"close":12.37}
{"ticker":"AJX","date":"2015-10-01","pret":0.00565,"close":12}
{"ticker":"AJX","date":"2015-10-02","pret":-0.04694,"close":11.92}
{"ticker":"AJX","date":"2015-10-05","pret":0.0109,"close":12.26}
{"ticker":"AJX","date":"2015-10-06","pret":0.02715,"close":12.28}
{"ticker":"AJX","date":"2015-10-07","pret":0.00567,"close":12.74}
{"ticker":"AJX","date":"2015-10-08","pret":0.02392,"close":13.19}
{"ticker":"AJX","date":"2015-10-09","pret":0.04016,"close":13.24}
{"ticker":"AJX","date":"2015-10-12","pret":-0.00076,"close":13.1}
{"ticker":"AJX","date":"2015-10-13","pret":-0.01143,"close":13.05}
{"ticker":"AJX","date":"2015-10-14","pret":0.00382,"close":12.98}
{"ticker":"AJX","date":"2015-10-15","pret":-0.01074,"close":13.06}
{"ticker":"AJX","date":"2015-10-16","pret":0.00998,"close":13.03}
{"ticker":"AJX","date":"2015-10-19","pret":-0.00459,"close":13}
{"ticker":"AJX","date":"2015-10-20","pret":0.00536,"close":13.07}
{"ticker":"AJX","date":"2015-10-21","pret":-0.00229,"close":12.99}
{"ticker":"AJX","date":"2015-10-22","pret":-0.00383,"close":13.06}
{"ticker":"AJX","date":"2015-10-23","pret":0.0023,"close":13.04}
{"ticker":"AJX","date":"2015-10-26","pret":-0.00077,"close":13.06}
{"ticker":"AJX","date":"2015-10-27","pret":-0.0077,"close":13.02}
{"ticker":"AJX","date":"2015-10-28","pret":0.01229,"close":13.16}
{"ticker":"AJX","date":"2015-10-29","pret":0.00076,"close":12.96}
{"ticker":"AJX","date":"2015-10-30","pret":-0.01615,"close":12.93}
{"ticker":"AJX","date":"2015-11-02","pret":0.00772,"close":12.99}
{"ticker":"AJX","date":"2015-11-03","pret":0.00154,"close":13.15}
{"ticker":"AJX","date":"2015-11-04","pret":0.00841,"close":13}
{"ticker":"AJX","date":"2015-11-05","pret":-0.00764,"close":13}
{"ticker":"AJX","date":"2015-11-06","pret":-0.00925,"close":12.95}
{"ticker":"AJX","date":"2015-11-09","pret":0.00155,"close":12.77}
{"ticker":"AJX","date":"2015-11-10","pret":-0.02903,"close":12.45}
{"ticker":"AJX","date":"2015-11-11","pret":0.00951,"close":12.43}
{"ticker":"AJX","date":"2015-11-12","pret":-0.03613,"close":12.28}
{"ticker":"AJX","date":"2015-11-13","pret":0.00326,"close":12.31}
{"ticker":"AJX","date":"2015-11-16","pret":0.00731,"close":12.44}
{"ticker":"AJX","date":"2015-11-17","pret":0.01206,"close":12.41}
{"ticker":"AJX","date":"2015-11-18","pret":-0.004,"close":12.39}
{"ticker":"AJX","date":"2015-11-19","pret":-0.00483,"close":12.41}
{"ticker":"AJX","date":"2015-11-20","pret":0,"close":12.4}
{"ticker":"AJX","date":"2015-11-23","pret":0.00161,"close":12.4}
{"ticker":"AJX","date":"2015-11-24","pret":-0.00646,"close":12.39}
{"ticker":"AJX","date":"2015-11-25","pret":0.00162,"close":12.44}
{"ticker":"AJX","date":"2015-11-26"}
{"ticker":"AJX","date":"2015-11-27","pret":0.00645,"close":12.49}
{"ticker":"AJX","date":"2015-11-30","pret":0.00721,"close":12.73}
{"ticker":"AJX","date":"2015-12-01","pret":0.01662,"close":12.51}
{"ticker":"AJX","date":"2015-12-02","pret":-0.01662,"close":12.41}
{"ticker":"AJX","date":"2015-12-03","pret":-0.01285,"close":12.25}
{"ticker":"AJX","date":"2015-12-04","pret":-0.00812,"close":12.19}
{"ticker":"AJX","date":"2015-12-07","pret":-0.00901,"close":12.06}
{"ticker":"AJX","date":"2015-12-08","pret":-0.00826,"close":12.07}
{"ticker":"AJX","date":"2015-12-09","pret":0.00083,"close":11.91}
{"ticker":"AJX","date":"2015-12-10","pret":-0.01587,"close":11.85}
{"ticker":"AJX","date":"2015-12-11","pret":-0.0093,"close":11.87}
{"ticker":"AJX","date":"2015-12-14","pret":0.01182,"close":11.82}
{"ticker":"AJX","date":"2015-12-15","pret":-0.01523,"close":12.09}
{"ticker":"AJX","date":"2015-12-16","pret":0.02608,"close":12.5}
{"ticker":"AJX","date":"2015-12-17"}
{"ticker":"AJX","date":"2015-12-18","pret":0.02542,"close":12.32}
{"ticker":"AJX","date":"2015-12-21","pret":-0.00976,"close":12.18}
{"ticker":"AJX","date":"2015-12-22","pret":0,"close":12.31}
{"ticker":"AJX","date":"2015-12-23","pret":0.013,"close":12.38}
{"ticker":"AJX","date":"2015-12-24","pret":0.01124,"close":12.4}
{"ticker":"AJX","date":"2015-12-28","pret":-0.0024,"close":12.55}
{"ticker":"AJX","date":"2015-12-29","pret":0.00876,"close":12.56}
{"ticker":"AJX","date":"2015-12-30","pret":-0.00238,"close":12.37}
{"ticker":"AJX","date":"2015-12-31","pret":-0.01603,"close":12.12}
{"ticker":"AJX","date":"2016-01-04","pret":-0.01875,"close":12.02}
{"ticker":"AJX","date":"2016-01-05","pret":-0.00495,"close":12.38}
{"ticker":"AKAM","date":"2015-01-02","pret":-0.01516,"close":63.25}
{"ticker":"AKAM","date":"2015-01-05","pret":-0.02893,"close":61.94}
{"ticker":"AKAM","date":"2015-01-06","pret":0.0084,"close":60.67}
{"ticker":"AKAM","date":"2015-01-07","pret":-0.02162,"close":60.16}
{"ticker":"AKAM","date":"2015-01-08","pret":0,"close":61.57}
{"ticker":"AKAM","date":"2015-01-09","pret":0.00426,"close":60.78}
{"ticker":"AKAM","date":"2015-01-12","pret":0.00408,"close":60.75}
{"ticker":"AKAM","date":"2015-01-13","pret":0.00325,"close":60.79}
{"ticker":"AKAM","date":"2015-01-14","pret":-0.01902,"close":59.71}
{"ticker":"AKAM","date":"2015-01-15","pret":-0.01015,"close":58.63}
{"ticker":"AKAM","date":"2015-01-16","pret":-0.02181,"close":59.22}
{"ticker":"AKAM","date":"2015-01-20","pret":0.02097,"close":59.65}
{"ticker":"AKAM","date":"2015-01-21","pret":-0.00807,"close":60.26}
{"ticker":"AKAM","date":"2015-01-22","pret":0.01839,"close":60.64}
{"ticker":"AKAM","date":"2015-01-23","pret":0.00446,"close":61.02}
{"ticker":"AKAM","date":"2015-01-26","pret":0.00772,"close":61.17}
{"ticker":"AKAM","date":"2015-01-27","pret":-0.01218,"close":60.29}
{"ticker":"AKAM","date":"2015-01-28","pret":0.00841,"close":58.99}
{"ticker":"AKAM","date":"2015-01-29","pret":-0.03442,"close":59.95}
{"ticker":"AKAM","date":"2015-01-30","pret":0.00981,"close":58.16}
{"ticker":"AKAM","date":"2015-02-02","pret":-0.01356,"close":58.49}
{"ticker":"AKAM","date":"2015-02-03","pret":0.00136,"close":60.12}
{"ticker":"AKAM","date":"2015-02-04","pret":0.02491,"close":59.95}
{"ticker":"AKAM","date":"2015-02-05","pret":0.00199,"close":60.49}
{"ticker":"AKAM","date":"2015-02-06","pret":0.00282,"close":61.13}
{"ticker":"AKAM","date":"2015-02-09","pret":0.00824,"close":60.96}
{"ticker":"AKAM","date":"2015-02-10","pret":0.00573,"close":62.21}
{"ticker":"AKAM","date":"2015-02-11","pret":0.05738,"close":63.75}
{"ticker":"AKAM","date":"2015-02-12","pret":-0.01037,"close":67.59}
{"ticker":"AKAM","date":"2015-02-13","pret":0.05097,"close":68.77}
{"ticker":"AKAM","date":"2015-02-17","pret":0.01876,"close":70.36}
{"ticker":"AKAM","date":"2015-02-18","pret":0.01741,"close":70.29}
{"ticker":"AKAM","date":"2015-02-19","pret":-0.00028,"close":71.56}
{"ticker":"AKAM","date":"2015-02-20","pret":0.02146,"close":71.62}
{"ticker":"AKAM","date":"2015-02-23","pret":0.0014,"close":70.24}
{"ticker":"AKAM","date":"2015-02-24","pret":-0.024,"close":70.12}
{"ticker":"AKAM","date":"2015-02-25","pret":0.00014,"close":69.45}
{"ticker":"AKAM","date":"2015-02-26","pret":-0.00674,"close":69.56}
{"ticker":"AKAM","date":"2015-02-27","pret":-0.00187,"close":69.51}
{"ticker":"AKAM","date":"2015-03-02","pret":0.0056,"close":71.13}
{"ticker":"AKAM","date":"2015-03-03","pret":0.00158,"close":69.86}
{"ticker":"AKAM","date":"2015-03-04","pret":-0.00703,"close":71.05}
{"ticker":"AKAM","date":"2015-03-05","pret":0.03022,"close":71.09}
{"ticker":"AKAM","date":"2015-03-06","pret":-0.01294,"close":69.96}
{"ticker":"AKAM","date":"2015-03-09","pret":-0.00939,"close":69.6}
{"ticker":"AKAM","date":"2015-03-10","pret":-0.01222,"close":69.2}
{"ticker":"AKAM","date":"2015-03-11","pret":0.00534,"close":70.36}
{"ticker":"AKAM","date":"2015-03-12","pret":0.01159,"close":71.02}
{"ticker":"AKAM","date":"2015-03-13","pret":0.01047,"close":70.81}
{"ticker":"AKAM","date":"2015-03-16","pret":0.00155,"close":72.08}
{"ticker":"AKAM","date":"2015-03-17","pret":0.00589,"close":72.06}
{"ticker":"AKAM","date":"2015-03-18","pret":0.00182,"close":72.88}
{"ticker":"AKAM","date":"2015-03-19","pret":0.01522,"close":72.75}
{"ticker":"AKAM","date":"2015-03-20","pret":0.00698,"close":72.87}
{"ticker":"AKAM","date":"2015-03-23","pret":-0.00492,"close":73.14}
{"ticker":"AKAM","date":"2015-03-24","pret":0.00342,"close":72.61}
{"ticker":"AKAM","date":"2015-03-25","pret":-0.00988,"close":70.64}
{"ticker":"AKAM","date":"2015-03-26","pret":-0.03524,"close":71.04}
{"ticker":"AKAM","date":"2015-03-27","pret":0.01447,"close":71.29}
{"ticker":"AKAM","date":"2015-03-30","pret":0.00939,"close":71.9}
{"ticker":"AKAM","date":"2015-03-31","pret":-0.00224,"close":71.04}
{"ticker":"AKAM","date":"2015-04-01","pret":-0.0073,"close":70.31}
{"ticker":"AKAM","date":"2015-04-02","pret":-0.0092,"close":70.84}
{"ticker":"AKAM","date":"2015-04-06","pret":0.0027,"close":70.92}
{"ticker":"AKAM","date":"2015-04-07","pret":0.00749,"close":71.08}
{"ticker":"AKAM","date":"2015-04-08","pret":-0.00056,"close":71.79}
{"ticker":"AKAM","date":"2015-04-09","pret":0.00939,"close":71.26}
{"ticker":"AKAM","date":"2015-04-10","pret":-0.00686,"close":71.45}
{"ticker":"AKAM","date":"2015-04-13","pret":0.00365,"close":71.34}
{"ticker":"AKAM","date":"2015-04-14","pret":-0.00336,"close":71.14}
{"ticker":"AKAM","date":"2015-04-15","pret":-0.0007,"close":71.34}
{"ticker":"AKAM","date":"2015-04-16","pret":-0.00155,"close":72.49}
{"ticker":"AKAM","date":"2015-04-17","pret":0.0098,"close":71.9}
{"ticker":"AKAM","date":"2015-04-20","pret":0.00348,"close":73.46}
{"ticker":"AKAM","date":"2015-04-21","pret":0.02834,"close":75.3}
{"ticker":"AKAM","date":"2015-04-22","pret":0.02164,"close":76.02}
{"ticker":"AKAM","date":"2015-04-23","pret":0.00013,"close":76.27}
{"ticker":"AKAM","date":"2015-04-24","pret":0.00829,"close":75.74}
{"ticker":"AKAM","date":"2015-04-27","pret":-0.00328,"close":77.04}
{"ticker":"AKAM","date":"2015-04-28","pret":0.01332,"close":76.07}
{"ticker":"AKAM","date":"2015-04-29","pret":-0.04768,"close":75.13}
{"ticker":"AKAM","date":"2015-04-30","pret":0.01485,"close":73.78}
{"ticker":"AKAM","date":"2015-05-01","pret":-0.00888,"close":74.66}
{"ticker":"AKAM","date":"2015-05-04","pret":0.01316,"close":75.1}
{"ticker":"AKAM","date":"2015-05-05","pret":-0.00415,"close":75.36}
{"ticker":"AKAM","date":"2015-05-06","pret":0.01331,"close":75.04}
{"ticker":"AKAM","date":"2015-05-07","pret":-0.00597,"close":75.24}
{"ticker":"AKAM","date":"2015-05-08","pret":0.00742,"close":76.43}
{"ticker":"AKAM","date":"2015-05-11","pret":0.00606,"close":76.1}
{"ticker":"AKAM","date":"2015-05-12","pret":-0.00923,"close":75.97}
{"ticker":"AKAM","date":"2015-05-13","pret":0.01015,"close":76.12}
{"ticker":"AKAM","date":"2015-05-14","pret":0.00549,"close":78.36}
{"ticker":"AKAM","date":"2015-05-15","pret":0.01963,"close":77.96}
{"ticker":"AKAM","date":"2015-05-18","pret":-0.00449,"close":77.94}
{"ticker":"AKAM","date":"2015-05-19","pret":-0.00657,"close":77.3}
{"ticker":"AKAM","date":"2015-05-20","pret":0.00168,"close":76.91}
{"ticker":"AKAM","date":"2015-05-21","pret":-0.00726,"close":77.64}
{"ticker":"AKAM","date":"2015-05-22","pret":0.00648,"close":77.66}
{"ticker":"AKAM","date":"2015-05-26","pret":0.00232,"close":76.92}
{"ticker":"AKAM","date":"2015-05-27","pret":-0.00698,"close":77.74}
{"ticker":"AKAM","date":"2015-05-28","pret":0.0035,"close":77.03}
{"ticker":"AKAM","date":"2015-05-29","pret":-0.00727,"close":76.27}
{"ticker":"AKAM","date":"2015-06-01","pret":-0.00496,"close":75.23}
{"ticker":"AKAM","date":"2015-06-02","pret":-0.01797,"close":75.46}
{"ticker":"AKAM","date":"2015-06-03","pret":0.00744,"close":76.02}
{"ticker":"AKAM","date":"2015-06-04","pret":-0.00026,"close":75.14}
{"ticker":"AKAM","date":"2015-06-05","pret":-0.00917,"close":75.24}
{"ticker":"AKAM","date":"2015-06-08","pret":0.00453,"close":74.89}
{"ticker":"AKAM","date":"2015-06-09","pret":-0.02682,"close":72.9}
{"ticker":"AKAM","date":"2015-06-10","pret":0.00041,"close":74.61}
{"ticker":"AKAM","date":"2015-06-11","pret":0.01893,"close":74.05}
{"ticker":"AKAM","date":"2015-06-12","pret":-0.01104,"close":73.44}
{"ticker":"AKAM","date":"2015-06-15","pret":-0.01597,"close":72.5}
{"ticker":"AKAM","date":"2015-06-16","pret":-0.0022,"close":72.85}
{"ticker":"AKAM","date":"2015-06-17","pret":0.00523,"close":72.81}
{"ticker":"AKAM","date":"2015-06-18","pret":-0.00055,"close":73.27}
{"ticker":"AKAM","date":"2015-06-19","pret":0.00548,"close":72.29}
{"ticker":"AKAM","date":"2015-06-22","pret":-0.00699,"close":73.01}
{"ticker":"AKAM","date":"2015-06-23","pret":0.00288,"close":72.23}
{"ticker":"AKAM","date":"2015-06-24","pret":-0.00992,"close":71.32}
{"ticker":"AKAM","date":"2015-06-25","pret":-0.01226,"close":71.37}
{"ticker":"AKAM","date":"2015-06-26","pret":-0.00056,"close":71.13}
{"ticker":"AKAM","date":"2015-06-29","pret":-0.01427,"close":69.18}
{"ticker":"AKAM","date":"2015-06-30","pret":-0.00657,"close":69.82}
{"ticker":"AKAM","date":"2015-07-01","pret":0.00671,"close":70.37}
{"ticker":"AKAM","date":"2015-07-02","pret":0.00114,"close":69.91}
{"ticker":"AKAM","date":"2015-07-06","pret":-0.01676,"close":69.76}
{"ticker":"AKAM","date":"2015-07-07","pret":0.01249,"close":70.11}
{"ticker":"AKAM","date":"2015-07-08","pret":-0.00386,"close":68.86}
{"ticker":"AKAM","date":"2015-07-09","pret":-0.0033,"close":69.3}
{"ticker":"AKAM","date":"2015-07-10","pret":0.0103,"close":69.98}
{"ticker":"AKAM","date":"2015-07-13","pret":0.00199,"close":71.67}
{"ticker":"AKAM","date":"2015-07-14","pret":0.01801,"close":72.29}
{"ticker":"AKAM","date":"2015-07-15","pret":0.00736,"close":72.06}
{"ticker":"AKAM","date":"2015-07-16","pret":-0.00028,"close":72.63}
{"ticker":"AKAM","date":"2015-07-17","pret":0.00649,"close":72.72}
{"ticker":"AKAM","date":"2015-07-20","pret":-0.00746,"close":73.48}
{"ticker":"AKAM","date":"2015-07-21","pret":0.01704,"close":72.55}
{"ticker":"AKAM","date":"2015-07-22","pret":-0.01041,"close":72.75}
{"ticker":"AKAM","date":"2015-07-23","pret":0.00412,"close":73.51}
{"ticker":"AKAM","date":"2015-07-24","pret":0.01308,"close":72.52}
{"ticker":"AKAM","date":"2015-07-27","pret":-0.02313,"close":71.63}
{"ticker":"AKAM","date":"2015-07-28","pret":-0.00111,"close":73.65}
{"ticker":"AKAM","date":"2015-07-29","pret":-0.05823,"close":73.21}
{"ticker":"AKAM","date":"2015-07-30","pret":0.06582,"close":74.96}
{"ticker":"AKAM","date":"2015-07-31","pret":0.03195,"close":76.71}
{"ticker":"AKAM","date":"2015-08-03","pret":0.01324,"close":75.75}
{"ticker":"AKAM","date":"2015-08-04","pret":-0.0029,"close":75.61}
{"ticker":"AKAM","date":"2015-08-05","pret":0.00316,"close":76.03}
{"ticker":"AKAM","date":"2015-08-06","pret":-0.00105,"close":74.42}
{"ticker":"AKAM","date":"2015-08-07","pret":-0.01913,"close":74.53}
{"ticker":"AKAM","date":"2015-08-10","pret":0.00589,"close":75.01}
{"ticker":"AKAM","date":"2015-08-11","pret":-0.00388,"close":72.96}
{"ticker":"AKAM","date":"2015-08-12","pret":-0.02824,"close":73.92}
{"ticker":"AKAM","date":"2015-08-13","pret":0.01653,"close":73.84}
{"ticker":"AKAM","date":"2015-08-14","pret":-0.00598,"close":73.37}
{"ticker":"AKAM","date":"2015-08-17","pret":-0.00505,"close":73.57}
{"ticker":"AKAM","date":"2015-08-18","pret":0.01293,"close":73.85}
{"ticker":"AKAM","date":"2015-08-19","pret":-0.00244,"close":73.06}
{"ticker":"AKAM","date":"2015-08-20","pret":-0.02026,"close":69.78}
{"ticker":"AKAM","date":"2015-08-21","pret":-0.04397,"close":68.04}
{"ticker":"AKAM","date":"2015-08-24","pret":-0.06232,"close":66.52}
{"ticker":"AKAM","date":"2015-08-25","pret":0.04849,"close":65.63}
{"ticker":"AKAM","date":"2015-08-26","pret":-0.01729,"close":68.17}
{"ticker":"AKAM","date":"2015-08-27","pret":0.02967,"close":70.5}
{"ticker":"AKAM","date":"2015-08-28","pret":0.02148,"close":71.9}
{"ticker":"AKAM","date":"2015-08-31","pret":0.01504,"close":71.31}
{"ticker":"AKAM","date":"2015-09-01","pret":-0.02702,"close":70.43}
{"ticker":"AKAM","date":"2015-09-02","pret":0.02268,"close":71.27}
{"ticker":"AKAM","date":"2015-09-03","pret":0.00712,"close":73.26}
{"ticker":"AKAM","date":"2015-09-04","pret":-0.00209,"close":72.58}
{"ticker":"AKAM","date":"2015-09-08","pret":0.02805,"close":74.28}
{"ticker":"AKAM","date":"2015-09-09","pret":0.01521,"close":73.35}
{"ticker":"AKAM","date":"2015-09-10","pret":-0.0216,"close":74.55}
{"ticker":"AKAM","date":"2015-09-11","pret":0.01409,"close":74.67}
{"ticker":"AKAM","date":"2015-09-14","pret":0.00175,"close":74.58}
{"ticker":"AKAM","date":"2015-09-15","pret":0.00201,"close":75.2}
{"ticker":"AKAM","date":"2015-09-16","pret":-0.00578,"close":74.82}
{"ticker":"AKAM","date":"2015-09-17","pret":0.00953,"close":74.64}
{"ticker":"AKAM","date":"2015-09-18","pret":-0.01521,"close":71.95}
{"ticker":"AKAM","date":"2015-09-21","pret":-0.01958,"close":72.09}
{"ticker":"AKAM","date":"2015-09-22","pret":-0.01224,"close":70.61}
{"ticker":"AKAM","date":"2015-09-23","pret":-0.01623,"close":70.54}
{"ticker":"AKAM","date":"2015-09-24","pret":-0.00014,"close":69.39}
{"ticker":"AKAM","date":"2015-09-25","pret":-0.008,"close":70.55}
{"ticker":"AKAM","date":"2015-09-28","pret":0.00501,"close":67.96}
{"ticker":"AKAM","date":"2015-09-29","pret":-0.02999,"close":67.5}
{"ticker":"AKAM","date":"2015-09-30","pret":0.00995,"close":69.06}
{"ticker":"AKAM","date":"2015-10-01","pret":0.00552,"close":68.96}
{"ticker":"AKAM","date":"2015-10-02","pret":-0.01282,"close":70.23}
{"ticker":"AKAM","date":"2015-10-05","pret":0.03799,"close":72.12}
{"ticker":"AKAM","date":"2015-10-06","pret":0.01653,"close":72.3}
{"ticker":"AKAM","date":"2015-10-07","pret":0.00554,"close":73.55}
{"ticker":"AKAM","date":"2015-10-08","pret":0.0099,"close":73.8}
{"ticker":"AKAM","date":"2015-10-09"}
{"ticker":"AKAM","date":"2015-10-12","pret":0.00614,"close":72.82}
{"ticker":"AKAM","date":"2015-10-13","pret":-0.01424,"close":71.14}
{"ticker":"AKAM","date":"2015-10-14","pret":-0.02118,"close":70.28}
{"ticker":"AKAM","date":"2015-10-15","pret":-0.0031,"close":71.56}
{"ticker":"AKAM","date":"2015-10-16","pret":0.01236,"close":70.95}
{"ticker":"AKAM","date":"2015-10-19","pret":-0.01688,"close":70.42}
{"ticker":"AKAM","date":"2015-10-20","pret":0.00057,"close":71.92}
{"ticker":"AKAM","date":"2015-10-21","pret":0.02258,"close":71.16}
{"ticker":"AKAM","date":"2015-10-22","pret":-0.0057,"close":72.53}
{"ticker":"AKAM","date":"2015-10-23","pret":0.02479,"close":74.08}
{"ticker":"AKAM","date":"2015-10-26","pret":0.00529,"close":75.37}
{"ticker":"AKAM","date":"2015-10-27","pret":0.01464,"close":75.55}
{"ticker":"AKAM","date":"2015-10-28","pret":-0.19167,"close":62.91}
{"ticker":"AKAM","date":"2015-10-29","pret":-0.0034,"close":61.11}
{"ticker":"AKAM","date":"2015-10-30","pret":-0.00699,"close":60.82}
{"ticker":"AKAM","date":"2015-11-02","pret":-0.00885,"close":61.78}
{"ticker":"AKAM","date":"2015-11-03","pret":0.01504,"close":63.11}
{"ticker":"AKAM","date":"2015-11-04","pret":0.02673,"close":62.22}
{"ticker":"AKAM","date":"2015-11-05","pret":-0.014,"close":61.7}
{"ticker":"AKAM","date":"2015-11-06","pret":-0.0129,"close":62.38}
{"ticker":"AKAM","date":"2015-11-09","pret":-0.00439,"close":61.83}
{"ticker":"AKAM","date":"2015-11-10","pret":0.00617,"close":61.65}
{"ticker":"AKAM","date":"2015-11-11","pret":0.00081,"close":61.42}
{"ticker":"AKAM","date":"2015-11-12","pret":-0.0078,"close":60.44}
{"ticker":"AKAM","date":"2015-11-13","pret":-0.01462,"close":58.57}
{"ticker":"AKAM","date":"2015-11-16","pret":-0.03092,"close":59.14}
{"ticker":"AKAM","date":"2015-11-17","pret":0.00985,"close":58.73}
{"ticker":"AKAM","date":"2015-11-18","pret":-0.00559,"close":59.25}
{"ticker":"AKAM","date":"2015-11-19","pret":0.01685,"close":59.21}
{"ticker":"AKAM","date":"2015-11-20","pret":-0.03192,"close":56.92}
{"ticker":"AKAM","date":"2015-11-23","pret":-0.01776,"close":56.95}
{"ticker":"AKAM","date":"2015-11-24","pret":-0.00687,"close":56.62}
{"ticker":"AKAM","date":"2015-11-25","pret":0.0074,"close":57.68}
{"ticker":"AKAM","date":"2015-11-26"}
{"ticker":"AKAM","date":"2015-11-27","pret":0.01221,"close":57.9}
{"ticker":"AKAM","date":"2015-11-30","pret":0.00588,"close":57.61}
{"ticker":"AKAM","date":"2015-12-01","pret":-0.00675,"close":57.66}
{"ticker":"AKAM","date":"2015-12-02","pret":-0.00087,"close":56.07}
{"ticker":"AKAM","date":"2015-12-03","pret":-0.02213,"close":54.81}
{"ticker":"AKAM","date":"2015-12-04","pret":-0.0239,"close":56.62}
{"ticker":"AKAM","date":"2015-12-07","pret":0.02444,"close":55.71}
{"ticker":"AKAM","date":"2015-12-08","pret":-0.01827,"close":55.1}
{"ticker":"AKAM","date":"2015-12-09","pret":-0.02935,"close":53.27}
{"ticker":"AKAM","date":"2015-12-10","pret":-0.00616,"close":53.7}
{"ticker":"AKAM","date":"2015-12-11","pret":-0.00545,"close":51.81}
{"ticker":"AKAM","date":"2015-12-14","pret":-0.01384,"close":51.08}
{"ticker":"AKAM","date":"2015-12-15","pret":-0.02025,"close":51.76}
{"ticker":"AKAM","date":"2015-12-16","pret":0.01987,"close":53.28}
{"ticker":"AKAM","date":"2015-12-17"}
{"ticker":"AKAM","date":"2015-12-18","pret":0.00248,"close":52.32}
{"ticker":"AKAM","date":"2015-12-21","pret":0.00646,"close":52.68}
{"ticker":"AKAM","date":"2015-12-22","pret":-0.00227,"close":52.98}
{"ticker":"AKAM","date":"2015-12-23","pret":0.00398,"close":53.25}
{"ticker":"AKAM","date":"2015-12-24","pret":0.00922,"close":53.04}
{"ticker":"AKAM","date":"2015-12-28","pret":-0.00545,"close":53.18}
{"ticker":"AKAM","date":"2015-12-29","pret":0.00638,"close":53.33}
{"ticker":"AKAM","date":"2015-12-30","pret":-0.00281,"close":52.9}
{"ticker":"AKAM","date":"2015-12-31","pret":-0.00867,"close":52.63}
{"ticker":"AKAM","date":"2016-01-04","pret":-0.01988,"close":52.31}
{"ticker":"AKAM","date":"2016-01-05","pret":0.01114,"close":52.02}
{"ticker":"AKBA","date":"2015-01-02","pret":-0.00258,"close":11.5}
{"ticker":"AKBA","date":"2015-01-05","pret":-0.02265,"close":11.09}
{"ticker":"AKBA","date":"2015-01-06","pret":-0.01778,"close":11.06}
{"ticker":"AKBA","date":"2015-01-07","pret":0.00626,"close":11.43}
{"ticker":"AKBA","date":"2015-01-08","pret":0.02465,"close":11.1}
{"ticker":"AKBA","date":"2015-01-09","pret":-0.0327,"close":11.5}
{"ticker":"AKBA","date":"2015-01-12","pret":0.0327,"close":11.43}
{"ticker":"AKBA","date":"2015-01-13","pret":-0.01489,"close":10.96}
{"ticker":"AKBA","date":"2015-01-14","pret":-0.0332,"close":10.99}
{"ticker":"AKBA","date":"2015-01-15","pret":0.01179,"close":10.02}
{"ticker":"AKBA","date":"2015-01-16","pret":-0.10146,"close":10.83}
{"ticker":"AKBA","date":"2015-01-20","pret":0.08234,"close":10.89}
{"ticker":"AKBA","date":"2015-01-21","pret":0.00092,"close":10.33}
{"ticker":"AKBA","date":"2015-01-22","pret":-0.05086,"close":10.47}
{"ticker":"AKBA","date":"2015-01-23","pret":0.01439,"close":10.61}
{"ticker":"AKBA","date":"2015-01-26","pret":0.02724,"close":11.34}
{"ticker":"AKBA","date":"2015-01-27","pret":0.04707,"close":11.43}
{"ticker":"AKBA","date":"2015-01-28","pret":0.01055,"close":10.79}
{"ticker":"AKBA","date":"2015-01-29","pret":-0.05208,"close":10.83}
{"ticker":"AKBA","date":"2015-01-30","pret":-0.01673,"close":10.27}
{"ticker":"AKBA","date":"2015-02-02","pret":-0.04113,"close":9.33}
{"ticker":"AKBA","date":"2015-02-03","pret":-0.092,"close":9.25}
{"ticker":"AKBA","date":"2015-02-04","pret":-0.00968,"close":9.31}
{"ticker":"AKBA","date":"2015-02-05","pret":0.01821,"close":9.8}
{"ticker":"AKBA","date":"2015-02-06","pret":0.05172,"close":9.52}
{"ticker":"AKBA","date":"2015-02-09","pret":-0.00607,"close":9.22}
{"ticker":"AKBA","date":"2015-02-10","pret":-0.06278,"close":9.1}
{"ticker":"AKBA","date":"2015-02-11","pret":-0.01633,"close":9}
{"ticker":"AKBA","date":"2015-02-12","pret":0.01309,"close":8.81}
{"ticker":"AKBA","date":"2015-02-13","pret":-0.04204,"close":9.32}
{"ticker":"AKBA","date":"2015-02-17","pret":0.04529,"close":9.53}
{"ticker":"AKBA","date":"2015-02-18","pret":0.04745,"close":10.15}
{"ticker":"AKBA","date":"2015-02-19","pret":0.03938,"close":10.05}
{"ticker":"AKBA","date":"2015-02-20","pret":0.00198,"close":10.14}
{"ticker":"AKBA","date":"2015-02-23","pret":0.02344,"close":9.9}
{"ticker":"AKBA","date":"2015-02-24","pret":-0.0434,"close":9.89}
{"ticker":"AKBA","date":"2015-02-25","pret":-0.00607,"close":9.56}
{"ticker":"AKBA","date":"2015-02-26","pret":-0.02568,"close":9.45}
{"ticker":"AKBA","date":"2015-02-27","pret":-0.0221,"close":9.26}
{"ticker":"AKBA","date":"2015-03-02","pret":-0.02368,"close":9.08}
{"ticker":"AKBA","date":"2015-03-03","pret":-0.00437,"close":9.48}
{"ticker":"AKBA","date":"2015-03-04","pret":0.03652,"close":10.2}
{"ticker":"AKBA","date":"2015-03-05","pret":0.0732,"close":11.03}
{"ticker":"AKBA","date":"2015-03-06","pret":0.07914,"close":11.15}
{"ticker":"AKBA","date":"2015-03-09","pret":0.0135,"close":11.45}
{"ticker":"AKBA","date":"2015-03-10","pret":0.02297,"close":11.43}
{"ticker":"AKBA","date":"2015-03-11","pret":0.00523,"close":11.47}
{"ticker":"AKBA","date":"2015-03-12","pret":0.00779,"close":11.43}
{"ticker":"AKBA","date":"2015-03-13","pret":-0.00345,"close":13.24}
{"ticker":"AKBA","date":"2015-03-16","pret":0.15957,"close":12.98}
{"ticker":"AKBA","date":"2015-03-17","pret":-0.04448,"close":12.82}
{"ticker":"AKBA","date":"2015-03-18","pret":-0.01241,"close":12.87}
{"ticker":"AKBA","date":"2015-03-19","pret":0.00623,"close":13}
{"ticker":"AKBA","date":"2015-03-20","pret":0.0131,"close":12.46}
{"ticker":"AKBA","date":"2015-03-23","pret":-0.04944,"close":11.35}
{"ticker":"AKBA","date":"2015-03-24","pret":-0.08738,"close":11.51}
{"ticker":"AKBA","date":"2015-03-25","pret":0.07442,"close":10.23}
{"ticker":"AKBA","date":"2015-03-26","pret":-0.17988,"close":10.29}
{"ticker":"AKBA","date":"2015-03-27","pret":0.00681,"close":10.43}
{"ticker":"AKBA","date":"2015-03-30","pret":0.01824,"close":10.92}
{"ticker":"AKBA","date":"2015-03-31","pret":0.03918,"close":11.11}
{"ticker":"AKBA","date":"2015-04-01","pret":0.01723,"close":9.51}
{"ticker":"AKBA","date":"2015-04-02","pret":-0.15745,"close":9.19}
{"ticker":"AKBA","date":"2015-04-06","pret":-0.03426,"close":9.27}
{"ticker":"AKBA","date":"2015-04-07","pret":0.01728,"close":9.84}
{"ticker":"AKBA","date":"2015-04-08","pret":0.05722,"close":10.5}
{"ticker":"AKBA","date":"2015-04-09","pret":0.05985,"close":10.28}
{"ticker":"AKBA","date":"2015-04-10","pret":-0.01632,"close":10.41}
{"ticker":"AKBA","date":"2015-04-13","pret":-0.00194,"close":10.3}
{"ticker":"AKBA","date":"2015-04-14","pret":-0.00389,"close":9.73}
{"ticker":"AKBA","date":"2015-04-15","pret":-0.08958,"close":9.32}
{"ticker":"AKBA","date":"2015-04-16","pret":0.00531,"close":8.67}
{"ticker":"AKBA","date":"2015-04-17","pret":-0.13596,"close":8.31}
{"ticker":"AKBA","date":"2015-04-20","pret":0.03107,"close":8.5}
{"ticker":"AKBA","date":"2015-04-21","pret":0.00937,"close":8.32}
{"ticker":"AKBA","date":"2015-04-22","pret":-0.03801,"close":8.39}
{"ticker":"AKBA","date":"2015-04-23","pret":0.02864,"close":8.75}
{"ticker":"AKBA","date":"2015-04-24","pret":0.03355,"close":8.67}
{"ticker":"AKBA","date":"2015-04-27","pret":-0.008,"close":8.47}
{"ticker":"AKBA","date":"2015-04-28","pret":-0.03027,"close":8.25}
{"ticker":"AKBA","date":"2015-04-29","pret":-0.02392,"close":8.25}
{"ticker":"AKBA","date":"2015-04-30","pret":-0.00485,"close":7.67}
{"ticker":"AKBA","date":"2015-05-01","pret":-0.05759,"close":7.85}
{"ticker":"AKBA","date":"2015-05-04","pret":0.01788,"close":7.92}
{"ticker":"AKBA","date":"2015-05-05","pret":0.01008,"close":7.85}
{"ticker":"AKBA","date":"2015-05-06","pret":-0.00125,"close":7.54}
{"ticker":"AKBA","date":"2015-05-07","pret":-0.04754,"close":7.49}
{"ticker":"AKBA","date":"2015-05-08","pret":-0.00132,"close":7.56}
{"ticker":"AKBA","date":"2015-05-11","pret":0.02601,"close":7.88}
{"ticker":"AKBA","date":"2015-05-12","pret":0.0241,"close":7.81}
{"ticker":"AKBA","date":"2015-05-13","pret":-0.01515,"close":7.71}
{"ticker":"AKBA","date":"2015-05-14","pret":0.02513,"close":8.05}
{"ticker":"AKBA","date":"2015-05-15","pret":0.00865,"close":8.19}
{"ticker":"AKBA","date":"2015-05-18","pret":0.01344,"close":8.24}
{"ticker":"AKBA","date":"2015-05-19","pret":-0.00365,"close":8.23}
{"ticker":"AKBA","date":"2015-05-20","pret":0.00486,"close":8.16}
{"ticker":"AKBA","date":"2015-05-21","pret":-0.00121,"close":8.14}
{"ticker":"AKBA","date":"2015-05-22","pret":-0.01837,"close":8.13}
{"ticker":"AKBA","date":"2015-05-26","pret":-0.00124,"close":7.97}
{"ticker":"AKBA","date":"2015-05-27","pret":-0.0112,"close":8.25}
{"ticker":"AKBA","date":"2015-05-28","pret":0.03565,"close":8.24}
{"ticker":"AKBA","date":"2015-05-29","pret":0.00241,"close":7.86}
{"ticker":"AKBA","date":"2015-06-01","pret":-0.04813,"close":7.81}
{"ticker":"AKBA","date":"2015-06-02","pret":-0.01914,"close":7.94}
{"ticker":"AKBA","date":"2015-06-03","pret":0.03046,"close":7.99}
{"ticker":"AKBA","date":"2015-06-04","pret":-0.01131,"close":8.23}
{"ticker":"AKBA","date":"2015-06-05","pret":0.03356,"close":8.48}
{"ticker":"AKBA","date":"2015-06-08","pret":0.04072,"close":8.17}
{"ticker":"AKBA","date":"2015-06-09","pret":-0.0444,"close":7.83}
{"ticker":"AKBA","date":"2015-06-10","pret":-0.02485,"close":7.86}
{"ticker":"AKBA","date":"2015-06-11","pret":-0.01266,"close":7.76}
{"ticker":"AKBA","date":"2015-06-12","pret":-0.01929,"close":7.91}
{"ticker":"AKBA","date":"2015-06-15","pret":0.04693,"close":8.08}
{"ticker":"AKBA","date":"2015-06-16","pret":-0.00622,"close":8.24}
{"ticker":"AKBA","date":"2015-06-17","pret":0.03432,"close":8.02}
{"ticker":"AKBA","date":"2015-06-18","pret":-0.02439,"close":8.28}
{"ticker":"AKBA","date":"2015-06-19","pret":0.01714,"close":7.99}
{"ticker":"AKBA","date":"2015-06-22","pret":0.0381,"close":9.58}
{"ticker":"AKBA","date":"2015-06-23","pret":0.15148,"close":9.7}
{"ticker":"AKBA","date":"2015-06-24","pret":-0.02955,"close":9.3}
{"ticker":"AKBA","date":"2015-06-25","pret":-0.03794,"close":9.41}
{"ticker":"AKBA","date":"2015-06-26","pret":0.02126,"close":9.57}
{"ticker":"AKBA","date":"2015-06-29","pret":-0.01483,"close":9.37}
{"ticker":"AKBA","date":"2015-06-30","pret":0.01483,"close":10.29}
{"ticker":"AKBA","date":"2015-07-01","pret":0.11228,"close":9.73}
{"ticker":"AKBA","date":"2015-07-02","pret":-0.09353,"close":9.79}
{"ticker":"AKBA","date":"2015-07-06","pret":0.00103,"close":9.83}
{"ticker":"AKBA","date":"2015-07-07","pret":0.01026,"close":9.52}
{"ticker":"AKBA","date":"2015-07-08","pret":-0.04061,"close":8.97}
{"ticker":"AKBA","date":"2015-07-09","pret":-0.0368,"close":8.74}
{"ticker":"AKBA","date":"2015-07-10","pret":-0.0223,"close":8.83}
{"ticker":"AKBA","date":"2015-07-13","pret":0.00338,"close":9.09}
{"ticker":"AKBA","date":"2015-07-14","pret":0.01561,"close":9.11}
{"ticker":"AKBA","date":"2015-07-15","pret":0.01754,"close":9.45}
{"ticker":"AKBA","date":"2015-07-16","pret":0.03314,"close":9.92}
{"ticker":"AKBA","date":"2015-07-17","pret":0.04623,"close":10.8}
{"ticker":"AKBA","date":"2015-07-20","pret":0.0819,"close":11}
{"ticker":"AKBA","date":"2015-07-21","pret":0.01287,"close":11.69}
{"ticker":"AKBA","date":"2015-07-22","pret":0.04378,"close":10.99}
{"ticker":"AKBA","date":"2015-07-23","pret":-0.04652,"close":11.07}
{"ticker":"AKBA","date":"2015-07-24","pret":0.0073,"close":10.19}
{"ticker":"AKBA","date":"2015-07-27","pret":-0.08239,"close":9.56}
{"ticker":"AKBA","date":"2015-07-28","pret":-0.04647,"close":9.65}
{"ticker":"AKBA","date":"2015-07-29","pret":-0.00311,"close":9.36}
{"ticker":"AKBA","date":"2015-07-30","pret":-0.02841,"close":9.4}
{"ticker":"AKBA","date":"2015-07-31","pret":0.00426,"close":9.4}
{"ticker":"AKBA","date":"2015-08-03","pret":-0.00533,"close":9.81}
{"ticker":"AKBA","date":"2015-08-04","pret":0.04287,"close":10.62}
{"ticker":"AKBA","date":"2015-08-05","pret":0.08436,"close":10.48}
{"ticker":"AKBA","date":"2015-08-06","pret":-0.01708,"close":9.52}
{"ticker":"AKBA","date":"2015-08-07","pret":-0.09636,"close":9.3}
{"ticker":"AKBA","date":"2015-08-10","pret":-0.02346,"close":9.62}
{"ticker":"AKBA","date":"2015-08-11","pret":-0.01412,"close":9.44}
{"ticker":"AKBA","date":"2015-08-12","pret":0.00437,"close":7.99}
{"ticker":"AKBA","date":"2015-08-13","pret":-0.15143,"close":7.52}
{"ticker":"AKBA","date":"2015-08-14","pret":-0.04803,"close":7.1}
{"ticker":"AKBA","date":"2015-08-17","pret":-0.05747,"close":7.2}
{"ticker":"AKBA","date":"2015-08-18","pret":0.00702,"close":6.89}
{"ticker":"AKBA","date":"2015-08-19","pret":-0.04579,"close":7.02}
{"ticker":"AKBA","date":"2015-08-20","pret":0.02172,"close":6.32}
{"ticker":"AKBA","date":"2015-08-21","pret":-0.10887,"close":6.65}
{"ticker":"AKBA","date":"2015-08-24","pret":-0.01448,"close":6.25}
{"ticker":"AKBA","date":"2015-08-25","pret":0.06737,"close":6.1}
{"ticker":"AKBA","date":"2015-08-26","pret":-0.04811,"close":6.35}
{"ticker":"AKBA","date":"2015-08-27","pret":0.01577,"close":6.47}
{"ticker":"AKBA","date":"2015-08-28","pret":0.0109,"close":7}
{"ticker":"AKBA","date":"2015-08-31","pret":0.07885,"close":6.96}
{"ticker":"AKBA","date":"2015-09-01","pret":-0.02903,"close":7.47}
{"ticker":"AKBA","date":"2015-09-02","pret":0.12317,"close":7.53}
{"ticker":"AKBA","date":"2015-09-03","pret":-0.02105,"close":6.58}
{"ticker":"AKBA","date":"2015-09-04","pret":-0.14576,"close":7.14}
{"ticker":"AKBA","date":"2015-09-08","pret":0.11333,"close":7.81}
{"ticker":"AKBA","date":"2015-09-09","pret":0.57751,"close":11.36}
{"ticker":"AKBA","date":"2015-09-10","pret":-0.14227,"close":9.67}
{"ticker":"AKBA","date":"2015-09-11","pret":-0.14927,"close":11.21}
{"ticker":"AKBA","date":"2015-09-14","pret":0.13765,"close":10.56}
{"ticker":"AKBA","date":"2015-09-15","pret":-0.01085,"close":10.58}
{"ticker":"AKBA","date":"2015-09-16","pret":-0.04177,"close":10.8}
{"ticker":"AKBA","date":"2015-09-17","pret":0.01785,"close":10.9}
{"ticker":"AKBA","date":"2015-09-18","pret":-0.0028,"close":11.33}
{"ticker":"AKBA","date":"2015-09-21","pret":0.05274,"close":10.76}
{"ticker":"AKBA","date":"2015-09-22","pret":-0.06306,"close":11.15}
{"ticker":"AKBA","date":"2015-09-23","pret":0.04789,"close":11.18}
{"ticker":"AKBA","date":"2015-09-24","pret":-0.0027,"close":11.15}
{"ticker":"AKBA","date":"2015-09-25","pret":0.01699,"close":10.58}
{"ticker":"AKBA","date":"2015-09-28","pret":-0.07643,"close":9.6}
{"ticker":"AKBA","date":"2015-09-29","pret":-0.06831,"close":9.55}
{"ticker":"AKBA","date":"2015-09-30","pret":0,"close":9.66}
{"ticker":"AKBA","date":"2015-10-01","pret":-0.01549,"close":8.98}
{"ticker":"AKBA","date":"2015-10-02","pret":-0.09833,"close":9.82}
{"ticker":"AKBA","date":"2015-10-05","pret":0.123,"close":10.09}
{"ticker":"AKBA","date":"2015-10-06","pret":0.02704,"close":10.34}
{"ticker":"AKBA","date":"2015-10-07","pret":0.00787,"close":10}
{"ticker":"AKBA","date":"2015-10-08","pret":-0.03492,"close":9.93}
{"ticker":"AKBA","date":"2015-10-09","pret":0.00405,"close":10.56}
{"ticker":"AKBA","date":"2015-10-12","pret":0.0646,"close":10.08}
{"ticker":"AKBA","date":"2015-10-13","pret":-0.05154,"close":9.65}
{"ticker":"AKBA","date":"2015-10-14","pret":-0.02834,"close":9.89}
{"ticker":"AKBA","date":"2015-10-15","pret":0.01528,"close":10.62}
{"ticker":"AKBA","date":"2015-10-16","pret":0.07591,"close":10.63}
{"ticker":"AKBA","date":"2015-10-19","pret":-0.01701,"close":10.96}
{"ticker":"AKBA","date":"2015-10-20","pret":0.03558,"close":10.37}
{"ticker":"AKBA","date":"2015-10-21","pret":-0.03083,"close":10.63}
{"ticker":"AKBA","date":"2015-10-22","pret":0.016,"close":9.47}
{"ticker":"AKBA","date":"2015-10-23","pret":-0.11464,"close":9.1}
{"ticker":"AKBA","date":"2015-10-26","pret":-0.04937,"close":8.84}
{"ticker":"AKBA","date":"2015-10-27","pret":-0.03698,"close":9.2}
{"ticker":"AKBA","date":"2015-10-28","pret":0.04683,"close":9.63}
{"ticker":"AKBA","date":"2015-10-29","pret":0.04056,"close":9.07}
{"ticker":"AKBA","date":"2015-10-30","pret":-0.04931,"close":8.92}
{"ticker":"AKBA","date":"2015-11-02","pret":-0.0211,"close":9.93}
{"ticker":"AKBA","date":"2015-11-03","pret":0.10939,"close":10.28}
{"ticker":"AKBA","date":"2015-11-04","pret":0.03848,"close":10.24}
{"ticker":"AKBA","date":"2015-11-05","pret":-0.00973,"close":9.94}
{"ticker":"AKBA","date":"2015-11-06","pret":-0.02574,"close":10.23}
{"ticker":"AKBA","date":"2015-11-09","pret":-0.00806,"close":8.97}
{"ticker":"AKBA","date":"2015-11-10","pret":-0.10435,"close":8.53}
{"ticker":"AKBA","date":"2015-11-11","pret":-0.05301,"close":8.73}
{"ticker":"AKBA","date":"2015-11-12","pret":0.02455,"close":8.54}
{"ticker":"AKBA","date":"2015-11-13","pret":-0.02455,"close":8.3}
{"ticker":"AKBA","date":"2015-11-16","pret":-0.01671,"close":8.43}
{"ticker":"AKBA","date":"2015-11-17","pret":0.01196,"close":8.54}
{"ticker":"AKBA","date":"2015-11-18","pret":0.02234,"close":9.06}
{"ticker":"AKBA","date":"2015-11-19","pret":0.04768,"close":8.88}
{"ticker":"AKBA","date":"2015-11-20","pret":-0.01003,"close":9.5}
{"ticker":"AKBA","date":"2015-11-23","pret":0.06082,"close":9.42}
{"ticker":"AKBA","date":"2015-11-24","pret":-0.01486,"close":10.05}
{"ticker":"AKBA","date":"2015-11-25","pret":0.0702,"close":10.18}
{"ticker":"AKBA","date":"2015-11-26"}
{"ticker":"AKBA","date":"2015-11-27","pret":0.02072,"close":10.9}
{"ticker":"AKBA","date":"2015-11-30","pret":0.06246,"close":10.73}
{"ticker":"AKBA","date":"2015-12-01","pret":-0.00829,"close":10.22}
{"ticker":"AKBA","date":"2015-12-02","pret":-0.07789,"close":9.96}
{"ticker":"AKBA","date":"2015-12-03","pret":-0.002,"close":9.87}
{"ticker":"AKBA","date":"2015-12-04","pret":-0.01108,"close":9.88}
{"ticker":"AKBA","date":"2015-12-07","pret":0.02994,"close":10.48}
{"ticker":"AKBA","date":"2015-12-08","pret":0.0127,"close":10.23}
{"ticker":"AKBA","date":"2015-12-09","pret":-0.01566,"close":9.89}
{"ticker":"AKBA","date":"2015-12-10","pret":-0.02598,"close":10.11}
{"ticker":"AKBA","date":"2015-12-11","pret":0.00706,"close":9.75}
{"ticker":"AKBA","date":"2015-12-14","pret":0.12191,"close":10.44}
{"ticker":"AKBA","date":"2015-12-15","pret":-0.00356,"close":11.8}
{"ticker":"AKBA","date":"2015-12-16","pret":0.06899,"close":12.05}
{"ticker":"AKBA","date":"2015-12-17"}
{"ticker":"AKBA","date":"2015-12-18","pret":-0.03218,"close":12.35}
{"ticker":"AKBA","date":"2015-12-21","pret":0.05931,"close":12.22}
{"ticker":"AKBA","date":"2015-12-22","pret":0,"close":12.01}
{"ticker":"AKBA","date":"2015-12-23","pret":-0.02214,"close":12.21}
{"ticker":"AKBA","date":"2015-12-24","pret":0.02295,"close":12.18}
{"ticker":"AKBA","date":"2015-12-28","pret":-0.01634,"close":11.9}
{"ticker":"AKBA","date":"2015-12-29","pret":-0.0116,"close":12.01}
{"ticker":"AKBA","date":"2015-12-30","pret":0.00499,"close":12.7}
{"ticker":"AKBA","date":"2015-12-31","pret":0.0525,"close":12.92}
{"ticker":"AKBA","date":"2016-01-04","pret":-0.00315,"close":12.56}
{"ticker":"AKBA","date":"2016-01-05","pret":-0.05433,"close":10.78}
{"ticker":"AKR","date":"2015-01-02","pret":-0.01571,"close":32.57}
{"ticker":"AKR","date":"2015-01-05","pret":0.00742,"close":32.9}
{"ticker":"AKR","date":"2015-01-06","pret":0.01862,"close":33.32}
{"ticker":"AKR","date":"2015-01-07","pret":0.01083,"close":34.17}
{"ticker":"AKR","date":"2015-01-08","pret":0.02278,"close":34.23}
{"ticker":"AKR","date":"2015-01-09","pret":-0.00088,"close":34.2}
{"ticker":"AKR","date":"2015-01-12","pret":0.00146,"close":34.44}
{"ticker":"AKR","date":"2015-01-13","pret":0.0096,"close":34.34}
{"ticker":"AKR","date":"2015-01-14","pret":-0.01223,"close":34.83}
{"ticker":"AKR","date":"2015-01-15","pret":0.02203,"close":34.74}
{"ticker":"AKR","date":"2015-01-16","pret":-0.00719,"close":35.19}
{"ticker":"AKR","date":"2015-01-20","pret":0.01916,"close":34.6}
{"ticker":"AKR","date":"2015-01-21","pret":-0.02119,"close":34.88}
{"ticker":"AKR","date":"2015-01-22","pret":0.01465,"close":35.52}
{"ticker":"AKR","date":"2015-01-23","pret":0.01528,"close":35.25}
{"ticker":"AKR","date":"2015-01-26","pret":-0.01016,"close":36.1}
{"ticker":"AKR","date":"2015-01-27","pret":0.01744,"close":36.02}
{"ticker":"AKR","date":"2015-01-28","pret":0.00778,"close":36.31}
{"ticker":"AKR","date":"2015-01-29","pret":0.00717,"close":36.69}
{"ticker":"AKR","date":"2015-01-30","pret":0.00438,"close":36.19}
{"ticker":"AKR","date":"2015-02-02","pret":-0.00989,"close":35.89}
{"ticker":"AKR","date":"2015-02-03","pret":-0.00888,"close":36.29}
{"ticker":"AKR","date":"2015-02-04","pret":0.00832,"close":36.43}
{"ticker":"AKR","date":"2015-02-05","pret":0.00826,"close":36.81}
{"ticker":"AKR","date":"2015-02-06","pret":0.00656,"close":35.43}
{"ticker":"AKR","date":"2015-02-09","pret":-0.03773,"close":35.14}
{"ticker":"AKR","date":"2015-02-10","pret":-0.0034,"close":35.28}
{"ticker":"AKR","date":"2015-02-11","pret":0.00142,"close":35.17}
{"ticker":"AKR","date":"2015-02-12","pret":0.00057,"close":35.85}
{"ticker":"AKR","date":"2015-02-13","pret":0.01378,"close":35.47}
{"ticker":"AKR","date":"2015-02-17","pret":-0.00841,"close":35.53}
{"ticker":"AKR","date":"2015-02-18","pret":0.00337,"close":35.6}
{"ticker":"AKR","date":"2015-02-19","pret":-0.00563,"close":34.91}
{"ticker":"AKR","date":"2015-02-20","pret":-0.01852,"close":35.26}
{"ticker":"AKR","date":"2015-02-23","pret":0.01172,"close":35.56}
{"ticker":"AKR","date":"2015-02-24","pret":0.00764,"close":34.81}
{"ticker":"AKR","date":"2015-02-25","pret":-0.01592,"close":34.7}
{"ticker":"AKR","date":"2015-02-26","pret":-0.00719,"close":34.27}
{"ticker":"AKR","date":"2015-02-27","pret":-0.01336,"close":34.16}
{"ticker":"AKR","date":"2015-03-02","pret":-0.00117,"close":34.25}
{"ticker":"AKR","date":"2015-03-03","pret":-0.00117,"close":34.12}
{"ticker":"AKR","date":"2015-03-04","pret":-0.00117,"close":34.03}
{"ticker":"AKR","date":"2015-03-05","pret":0.00147,"close":34.16}
{"ticker":"AKR","date":"2015-03-06","pret":-0.01031,"close":32.93}
{"ticker":"AKR","date":"2015-03-09","pret":-0.01974,"close":33.19}
{"ticker":"AKR","date":"2015-03-10","pret":-0.00121,"close":33.13}
{"ticker":"AKR","date":"2015-03-11","pret":0.00422,"close":33.2}
{"ticker":"AKR","date":"2015-03-12","pret":0.0066,"close":34.01}
{"ticker":"AKR","date":"2015-03-13","pret":0.01514,"close":34.03}
{"ticker":"AKR","date":"2015-03-16","pret":0.00705,"close":34.42}
{"ticker":"AKR","date":"2015-03-17","pret":0.00554,"close":34.2}
{"ticker":"AKR","date":"2015-03-18","pret":-0.00554,"close":34.97}
{"ticker":"AKR","date":"2015-03-19","pret":0.0174,"close":34.98}
{"ticker":"AKR","date":"2015-03-20","pret":0.00659,"close":35.32}
{"ticker":"AKR","date":"2015-03-23","pret":0.00797,"close":35.6}
{"ticker":"AKR","date":"2015-03-24","pret":0.00846,"close":35.4}
{"ticker":"AKR","date":"2015-03-25","pret":-0.00253,"close":34.89}
{"ticker":"AKR","date":"2015-03-26","pret":-0.01934,"close":34.46}
{"ticker":"AKR","date":"2015-03-27","pret":-0.0133,"close":34.38}
{"ticker":"AKR","date":"2015-03-30","pret":0.0058,"close":35.11}
{"ticker":"AKR","date":"2015-03-31","pret":0.01294,"close":34.88}
{"ticker":"AKR","date":"2015-04-01","pret":-0.00573,"close":34.75}
{"ticker":"AKR","date":"2015-04-02","pret":-0.00172,"close":34.87}
{"ticker":"AKR","date":"2015-04-06","pret":0.00373,"close":35.04}
{"ticker":"AKR","date":"2015-04-07","pret":0.00343,"close":34.46}
{"ticker":"AKR","date":"2015-04-08","pret":-0.01178,"close":34.4}
{"ticker":"AKR","date":"2015-04-09","pret":-0.00725,"close":33.61}
{"ticker":"AKR","date":"2015-04-10","pret":-0.01378,"close":33.47}
{"ticker":"AKR","date":"2015-04-13","pret":-0.01278,"close":33.12}
{"ticker":"AKR","date":"2015-04-14","pret":-0.0066,"close":33.1}
{"ticker":"AKR","date":"2015-04-15","pret":-0.00271,"close":32.86}
{"ticker":"AKR","date":"2015-04-16","pret":-0.01123,"close":32.79}
{"ticker":"AKR","date":"2015-04-17","pret":-0.0049,"close":32.47}
{"ticker":"AKR","date":"2015-04-20","pret":-0.00123,"close":32.57}
{"ticker":"AKR","date":"2015-04-21","pret":0.0046,"close":32.57}
{"ticker":"AKR","date":"2015-04-22","pret":-0.00184,"close":32.55}
{"ticker":"AKR","date":"2015-04-23","pret":-0.00522,"close":32.4}
{"ticker":"AKR","date":"2015-04-24","pret":-0.00247,"close":32.57}
{"ticker":"AKR","date":"2015-04-27","pret":0.0083,"close":32.44}
{"ticker":"AKR","date":"2015-04-28","pret":-0.00984,"close":32.26}
{"ticker":"AKR","date":"2015-04-29","pret":-0.01088,"close":31.36}
{"ticker":"AKR","date":"2015-04-30","pret":-0.03887,"close":30.9}
{"ticker":"AKR","date":"2015-05-01","pret":0.0068,"close":31.18}
{"ticker":"AKR","date":"2015-05-04","pret":0.01027,"close":31.16}
{"ticker":"AKR","date":"2015-05-05","pret":-0.00898,"close":30.51}
{"ticker":"AKR","date":"2015-05-06","pret":-0.01592,"close":30.6}
{"ticker":"AKR","date":"2015-05-07","pret":0.00425,"close":31.08}
{"ticker":"AKR","date":"2015-05-08","pret":0.02448,"close":31.35}
{"ticker":"AKR","date":"2015-05-11","pret":-0.0051,"close":30.95}
{"ticker":"AKR","date":"2015-05-12","pret":-0.01482,"close":31.1}
{"ticker":"AKR","date":"2015-05-13","pret":0.0145,"close":30.67}
{"ticker":"AKR","date":"2015-05-14","pret":-0.01645,"close":31.35}
{"ticker":"AKR","date":"2015-05-15","pret":0.02283,"close":31.58}
{"ticker":"AKR","date":"2015-05-18","pret":-0.00191,"close":31.6}
{"ticker":"AKR","date":"2015-05-19","pret":0.00318,"close":31.53}
{"ticker":"AKR","date":"2015-05-20","pret":0.00412,"close":31.52}
{"ticker":"AKR","date":"2015-05-21","pret":-0.00126,"close":31.32}
{"ticker":"AKR","date":"2015-05-22","pret":-0.01338,"close":31.35}
{"ticker":"AKR","date":"2015-05-26","pret":0.0032,"close":31.16}
{"ticker":"AKR","date":"2015-05-27","pret":0.00096,"close":31.44}
{"ticker":"AKR","date":"2015-05-28","pret":0.0051,"close":31.41}
{"ticker":"AKR","date":"2015-05-29","pret":-0.00127,"close":31.02}
{"ticker":"AKR","date":"2015-06-01","pret":-0.01896,"close":31.44}
{"ticker":"AKR","date":"2015-06-02","pret":0.01449,"close":31.29}
{"ticker":"AKR","date":"2015-06-03","pret":-0.00096,"close":30.81}
{"ticker":"AKR","date":"2015-06-04","pret":-0.0171,"close":30.58}
{"ticker":"AKR","date":"2015-06-05","pret":-0.01146,"close":30.33}
{"ticker":"AKR","date":"2015-06-08","pret":0,"close":30.33}
{"ticker":"AKR","date":"2015-06-09","pret":-0.0033,"close":30.06}
{"ticker":"AKR","date":"2015-06-10","pret":-0.00663,"close":30.33}
{"ticker":"AKR","date":"2015-06-11","pret":0.01322,"close":30.49}
{"ticker":"AKR","date":"2015-06-12","pret":-0.00066,"close":30.57}
{"ticker":"AKR","date":"2015-06-15","pret":0.00066,"close":30.29}
{"ticker":"AKR","date":"2015-06-16","pret":-0.00395,"close":30.49}
{"ticker":"AKR","date":"2015-06-17","pret":0.00657,"close":30.41}
{"ticker":"AKR","date":"2015-06-18","pret":-0.00066,"close":30.88}
{"ticker":"AKR","date":"2015-06-19","pret":0.01463,"close":30.84}
{"ticker":"AKR","date":"2015-06-22","pret":0,"close":30.76}
{"ticker":"AKR","date":"2015-06-23","pret":-0.01104,"close":30.36}
{"ticker":"AKR","date":"2015-06-24","pret":-0.00819,"close":30.08}
{"ticker":"AKR","date":"2015-06-25","pret":-0.01125,"close":29.79}
{"ticker":"AKR","date":"2015-06-26","pret":-0.01576,"close":29.78}
{"ticker":"AKR","date":"2015-06-29","pret":0.00371,"close":29.18}
{"ticker":"AKR","date":"2015-06-30","pret":-0.01118,"close":29.11}
{"ticker":"AKR","date":"2015-07-01","pret":-0.00546,"close":29.64}
{"ticker":"AKR","date":"2015-07-02","pret":0.03268,"close":30.11}
{"ticker":"AKR","date":"2015-07-06","pret":-0.00232,"close":30.5}
{"ticker":"AKR","date":"2015-07-07","pret":0.01811,"close":31}
{"ticker":"AKR","date":"2015-07-08","pret":0.00293,"close":31}
{"ticker":"AKR","date":"2015-07-09","pret":0.01517,"close":30.78}
{"ticker":"AKR","date":"2015-07-10","pret":-0.01225,"close":31.16}
{"ticker":"AKR","date":"2015-07-13","pret":0.01928,"close":31.21}
{"ticker":"AKR","date":"2015-07-14","pret":-0.00606,"close":31.21}
{"ticker":"AKR","date":"2015-07-15","pret":-0.00321,"close":31.08}
{"ticker":"AKR","date":"2015-07-16","pret":0.00321,"close":31.56}
{"ticker":"AKR","date":"2015-07-17","pret":0.00797,"close":31.49}
{"ticker":"AKR","date":"2015-07-20","pret":-0.00191,"close":31.59}
{"ticker":"AKR","date":"2015-07-21","pret":0.00539,"close":31.52}
{"ticker":"AKR","date":"2015-07-22","pret":-0.00349,"close":31.73}
{"ticker":"AKR","date":"2015-07-23","pret":0.00822,"close":31.3}
{"ticker":"AKR","date":"2015-07-24","pret":-0.02068,"close":31.36}
{"ticker":"AKR","date":"2015-07-27","pret":0.00705,"close":31.47}
{"ticker":"AKR","date":"2015-07-28","pret":0.00446,"close":31.51}
{"ticker":"AKR","date":"2015-07-29","pret":-0.00255,"close":31.64}
{"ticker":"AKR","date":"2015-07-30","pret":0.00477,"close":31.5}
{"ticker":"AKR","date":"2015-07-31","pret":0.00664,"close":31.98}
{"ticker":"AKR","date":"2015-08-03","pret":0.00878,"close":32.2}
{"ticker":"AKR","date":"2015-08-04","pret":0.00374,"close":31.84}
{"ticker":"AKR","date":"2015-08-05","pret":-0.0053,"close":31.7}
{"ticker":"AKR","date":"2015-08-06","pret":-0.00911,"close":31.76}
{"ticker":"AKR","date":"2015-08-07","pret":-0.00253,"close":31.9}
{"ticker":"AKR","date":"2015-08-10","pret":0.01663,"close":31.66}
{"ticker":"AKR","date":"2015-08-11","pret":-0.01727,"close":32.08}
{"ticker":"AKR","date":"2015-08-12","pret":0.01259,"close":32.14}
{"ticker":"AKR","date":"2015-08-13","pret":0.00374,"close":32.3}
{"ticker":"AKR","date":"2015-08-14","pret":0.0028,"close":32.49}
{"ticker":"AKR","date":"2015-08-17","pret":0.00958,"close":32.67}
{"ticker":"AKR","date":"2015-08-18","pret":0.00399,"close":32.62}
{"ticker":"AKR","date":"2015-08-19","pret":-0.00646,"close":32.41}
{"ticker":"AKR","date":"2015-08-20","pret":-0.00526,"close":32.12}
{"ticker":"AKR","date":"2015-08-21","pret":-0.01973,"close":31.58}
{"ticker":"AKR","date":"2015-08-24","pret":-0.03083,"close":29.89}
{"ticker":"AKR","date":"2015-08-25","pret":-0.00163,"close":29.03}
{"ticker":"AKR","date":"2015-08-26","pret":-0.0349,"close":29.77}
{"ticker":"AKR","date":"2015-08-27","pret":0.01644,"close":30.3}
{"ticker":"AKR","date":"2015-08-28","pret":0.0096,"close":30.08}
{"ticker":"AKR","date":"2015-08-31","pret":-0.00827,"close":29.55}
{"ticker":"AKR","date":"2015-09-01","pret":-0.03449,"close":28.87}
{"ticker":"AKR","date":"2015-09-02","pret":0.00378,"close":29.14}
{"ticker":"AKR","date":"2015-09-03","pret":0.00513,"close":29.19}
{"ticker":"AKR","date":"2015-09-04","pret":-0.01512,"close":28.56}
{"ticker":"AKR","date":"2015-09-08","pret":0.00035,"close":29.05}
{"ticker":"AKR","date":"2015-09-09","pret":0.01204,"close":28.46}
{"ticker":"AKR","date":"2015-09-10","pret":-0.0302,"close":28.55}
{"ticker":"AKR","date":"2015-09-11","pret":0.00317,"close":29.25}
{"ticker":"AKR","date":"2015-09-14","pret":0.03044,"close":29.26}
{"ticker":"AKR","date":"2015-09-15","pret":-0.00102,"close":29.61}
{"ticker":"AKR","date":"2015-09-16","pret":0.0122,"close":29.92}
{"ticker":"AKR","date":"2015-09-17","pret":0.00705,"close":30.33}
{"ticker":"AKR","date":"2015-09-18","pret":0.00334,"close":30.44}
{"ticker":"AKR","date":"2015-09-21","pret":0.01915,"close":30.63}
{"ticker":"AKR","date":"2015-09-22","pret":-0.00722,"close":30.16}
{"ticker":"AKR","date":"2015-09-23","pret":-0.0033,"close":30.48}
{"ticker":"AKR","date":"2015-09-24","pret":0.00495,"close":30.14}
{"ticker":"AKR","date":"2015-09-25","pret":-0.00528,"close":30.31}
{"ticker":"AKR","date":"2015-09-28","pret":-0.00764,"close":29.8}
{"ticker":"AKR","date":"2015-09-29","pret":-0.00468,"close":30.1}
{"ticker":"AKR","date":"2015-09-30","pret":0.01363,"close":30.07}
{"ticker":"AKR","date":"2015-10-01","pret":-0.00364,"close":30.24}
{"ticker":"AKR","date":"2015-10-02","pret":-0.00199,"close":30.48}
{"ticker":"AKR","date":"2015-10-05","pret":0.01778,"close":31.03}
{"ticker":"AKR","date":"2015-10-06","pret":0.012,"close":30.91}
{"ticker":"AKR","date":"2015-10-07","pret":-0.00258,"close":31.49}
{"ticker":"AKR","date":"2015-10-08","pret":0.01889,"close":31.75}
{"ticker":"AKR","date":"2015-10-09","pret":0.00916,"close":31.88}
{"ticker":"AKR","date":"2015-10-12","pret":0.00408,"close":32.18}
{"ticker":"AKR","date":"2015-10-13","pret":0.0025,"close":31.75}
{"ticker":"AKR","date":"2015-10-14","pret":-0.00815,"close":31.4}
{"ticker":"AKR","date":"2015-10-15","pret":-0.01044,"close":31.98}
{"ticker":"AKR","date":"2015-10-16","pret":0.0189,"close":32.1}
{"ticker":"AKR","date":"2015-10-19","pret":-0.00062,"close":32.67}
{"ticker":"AKR","date":"2015-10-20","pret":0.0155,"close":32.53}
{"ticker":"AKR","date":"2015-10-21","pret":0.00062,"close":32.25}
{"ticker":"AKR","date":"2015-10-22","pret":-0.00339,"close":32.78}
{"ticker":"AKR","date":"2015-10-23","pret":0.01195,"close":32.68}
{"ticker":"AKR","date":"2015-10-26","pret":-0.00305,"close":32.88}
{"ticker":"AKR","date":"2015-10-27","pret":0.00366,"close":32.88}
{"ticker":"AKR","date":"2015-10-28","pret":0.00061,"close":33.35}
{"ticker":"AKR","date":"2015-10-29","pret":0.00909,"close":33.34}
{"ticker":"AKR","date":"2015-10-30","pret":0.00751,"close":32.89}
{"ticker":"AKR","date":"2015-11-02","pret":-0.01873,"close":33.43}
{"ticker":"AKR","date":"2015-11-03","pret":0.01483,"close":33.07}
{"ticker":"AKR","date":"2015-11-04","pret":0.0015,"close":32.96}
{"ticker":"AKR","date":"2015-11-05","pret":-0.01268,"close":33.32}
{"ticker":"AKR","date":"2015-11-06","pret":-0.0003,"close":32.68}
{"ticker":"AKR","date":"2015-11-09","pret":0.00304,"close":31.94}
{"ticker":"AKR","date":"2015-11-10","pret":-0.03453,"close":32.22}
{"ticker":"AKR","date":"2015-11-11","pret":0.01618,"close":32.63}
{"ticker":"AKR","date":"2015-11-12","pret":0.0037,"close":32.18}
{"ticker":"AKR","date":"2015-11-13","pret":-0.01175,"close":31.78}
{"ticker":"AKR","date":"2015-11-16","pret":-0.01158,"close":32.12}
{"ticker":"AKR","date":"2015-11-17","pret":0.00878,"close":32.31}
{"ticker":"AKR","date":"2015-11-18","pret":0.01086,"close":32.93}
{"ticker":"AKR","date":"2015-11-19","pret":0.01805,"close":33.03}
{"ticker":"AKR","date":"2015-11-20","pret":0.00815,"close":33.53}
{"ticker":"AKR","date":"2015-11-23","pret":0.00689,"close":33.56}
{"ticker":"AKR","date":"2015-11-24","pret":-0.00569,"close":33.4}
{"ticker":"AKR","date":"2015-11-25","pret":0.003,"close":33.52}
{"ticker":"AKR","date":"2015-11-26"}
{"ticker":"AKR","date":"2015-11-27","pret":0.00209,"close":33.87}
{"ticker":"AKR","date":"2015-11-30","pret":0.01512,"close":33.54}
{"ticker":"AKR","date":"2015-12-01","pret":-0.01692,"close":33.55}
{"ticker":"AKR","date":"2015-12-02","pret":0.00239,"close":32.91}
{"ticker":"AKR","date":"2015-12-03","pret":-0.01899,"close":32.27}
{"ticker":"AKR","date":"2015-12-04","pret":-0.01781,"close":32.74}
{"ticker":"AKR","date":"2015-12-07","pret":0.01262,"close":32.75}
{"ticker":"AKR","date":"2015-12-08","pret":-0.00153,"close":32.72}
{"ticker":"AKR","date":"2015-12-09","pret":-0.00276,"close":32.79}
{"ticker":"AKR","date":"2015-12-10","pret":0.00765,"close":32.42}
{"ticker":"AKR","date":"2015-12-11","pret":-0.03065,"close":32.48}
{"ticker":"AKR","date":"2015-12-14","pret":0.02054,"close":32.39}
{"ticker":"AKR","date":"2015-12-15","pret":0.00492,"close":33.1}
{"ticker":"AKR","date":"2015-12-16","pret":0.01641,"close":33.68}
{"ticker":"AKR","date":"2015-12-17"}
{"ticker":"AKR","date":"2015-12-18","pret":0.0105,"close":32.78}
{"ticker":"AKR","date":"2015-12-21","pret":-0.01594,"close":32.76}
{"ticker":"AKR","date":"2015-12-22","pret":-0.00091,"close":32.95}
{"ticker":"AKR","date":"2015-12-23","pret":0.00303,"close":33.25}
{"ticker":"AKR","date":"2015-12-24","pret":0.00603,"close":33.27}
{"ticker":"AKR","date":"2015-12-28","pret":-0.0012,"close":33.5}
{"ticker":"AKR","date":"2015-12-29","pret":-0.00211,"close":33.57}
{"ticker":"AKR","date":"2015-12-30","pret":0.00841,"close":33.34}
{"ticker":"AKR","date":"2015-12-31","pret":0,"close":33.15}
{"ticker":"AKR","date":"2016-01-04","pret":-0.02116,"close":32.18}
{"ticker":"AKR","date":"2016-01-05","pret":-0.01384,"close":33.17}
{"ticker":"AKRX","date":"2015-01-02","pret":-0.00027,"close":36.07}
{"ticker":"AKRX","date":"2015-01-05","pret":-0.016,"close":37.12}
{"ticker":"AKRX","date":"2015-01-06","pret":0.03336,"close":36.42}
{"ticker":"AKRX","date":"2015-01-07","pret":-0.01354,"close":38.16}
{"ticker":"AKRX","date":"2015-01-08","pret":0.05257,"close":40.28}
{"ticker":"AKRX","date":"2015-01-09","pret":0.04179,"close":40.72}
{"ticker":"AKRX","date":"2015-01-12","pret":0.01257,"close":40.51}
{"ticker":"AKRX","date":"2015-01-13","pret":0,"close":41.28}
{"ticker":"AKRX","date":"2015-01-14","pret":-0.00172,"close":41.74}
{"ticker":"AKRX","date":"2015-01-15","pret":0.02974,"close":40.46}
{"ticker":"AKRX","date":"2015-01-16","pret":-0.03935,"close":42.57}
{"ticker":"AKRX","date":"2015-01-20","pret":0.0802,"close":43.09}
{"ticker":"AKRX","date":"2015-01-21","pret":-0.01127,"close":41.98}
{"ticker":"AKRX","date":"2015-01-22","pret":-0.0234,"close":41.55}
{"ticker":"AKRX","date":"2015-01-23","pret":-0.01311,"close":42.35}
{"ticker":"AKRX","date":"2015-01-26","pret":0.02464,"close":42.26}
{"ticker":"AKRX","date":"2015-01-27","pret":-0.02512,"close":43}
{"ticker":"AKRX","date":"2015-01-28","pret":0.04413,"close":43.01}
{"ticker":"AKRX","date":"2015-01-29","pret":-0.01271,"close":43.22}
{"ticker":"AKRX","date":"2015-01-30","pret":-0.00326,"close":42.58}
{"ticker":"AKRX","date":"2015-02-02","pret":0.01183,"close":43.03}
{"ticker":"AKRX","date":"2015-02-03","pret":-0.00416,"close":43.74}
{"ticker":"AKRX","date":"2015-02-04","pret":0.00876,"close":44.38}
{"ticker":"AKRX","date":"2015-02-05","pret":0.03229,"close":46.24}
{"ticker":"AKRX","date":"2015-02-06","pret":0.03601,"close":47.36}
{"ticker":"AKRX","date":"2015-02-09","pret":0.0151,"close":46.64}
{"ticker":"AKRX","date":"2015-02-10","pret":-0.0072,"close":46.59}
{"ticker":"AKRX","date":"2015-02-11","pret":-0.00769,"close":47.07}
{"ticker":"AKRX","date":"2015-02-12","pret":0.01595,"close":47.53}
{"ticker":"AKRX","date":"2015-02-13","pret":0.00105,"close":47.28}
{"ticker":"AKRX","date":"2015-02-17","pret":-0.00783,"close":47.74}
{"ticker":"AKRX","date":"2015-02-18","pret":0.01329,"close":47.63}
{"ticker":"AKRX","date":"2015-02-19","pret":-0.00588,"close":47.93}
{"ticker":"AKRX","date":"2015-02-20","pret":0.00986,"close":48.02}
{"ticker":"AKRX","date":"2015-02-23","pret":0.00624,"close":48.05}
{"ticker":"AKRX","date":"2015-02-24","pret":-0.00541,"close":47.36}
{"ticker":"AKRX","date":"2015-02-25","pret":-0.01048,"close":46.4}
{"ticker":"AKRX","date":"2015-02-26","pret":0.03418,"close":53.47}
{"ticker":"AKRX","date":"2015-02-27","pret":0.07511,"close":53.81}
{"ticker":"AKRX","date":"2015-03-02","pret":0.01258,"close":53.71}
{"ticker":"AKRX","date":"2015-03-03","pret":-0.03997,"close":49.33}
{"ticker":"AKRX","date":"2015-03-04","pret":-0.04772,"close":51.19}
{"ticker":"AKRX","date":"2015-03-05","pret":0.05063,"close":50.88}
{"ticker":"AKRX","date":"2015-03-06","pret":-0.01679,"close":49.83}
{"ticker":"AKRX","date":"2015-03-09","pret":-0.01908,"close":51.84}
{"ticker":"AKRX","date":"2015-03-10","pret":-0.06723,"close":45.44}
{"ticker":"AKRX","date":"2015-03-11","pret":-0.00992,"close":47.01}
{"ticker":"AKRX","date":"2015-03-12","pret":0.02695,"close":43.38}
{"ticker":"AKRX","date":"2015-03-13","pret":-0.09535,"close":41.28}
{"ticker":"AKRX","date":"2015-03-16","pret":-0.03737,"close":43.22}
{"ticker":"AKRX","date":"2015-03-17","pret":0.03527,"close":43.84}
{"ticker":"AKRX","date":"2015-03-18","pret":0.09597,"close":48.15}
{"ticker":"AKRX","date":"2015-03-19","pret":0.0151,"close":49.44}
{"ticker":"AKRX","date":"2015-03-20","pret":0.03759,"close":49.03}
{"ticker":"AKRX","date":"2015-03-23","pret":-0.01984,"close":48.98}
{"ticker":"AKRX","date":"2015-03-24","pret":0.00428,"close":48.16}
{"ticker":"AKRX","date":"2015-03-25","pret":-0.01601,"close":45.66}
{"ticker":"AKRX","date":"2015-03-26","pret":-0.08301,"close":46.27}
{"ticker":"AKRX","date":"2015-03-27","pret":0.04441,"close":48.48}
{"ticker":"AKRX","date":"2015-03-30","pret":0.04438,"close":48.08}
{"ticker":"AKRX","date":"2015-03-31","pret":-0.01263,"close":47.51}
{"ticker":"AKRX","date":"2015-04-01","pret":-0.01511,"close":47.4}
{"ticker":"AKRX","date":"2015-04-02","pret":0.0038,"close":47.24}
{"ticker":"AKRX","date":"2015-04-06","pret":-0.0185,"close":47.37}
{"ticker":"AKRX","date":"2015-04-07","pret":0.01618,"close":47.73}
{"ticker":"AKRX","date":"2015-04-08","pret":0.01738,"close":49.76}
{"ticker":"AKRX","date":"2015-04-09","pret":0.03307,"close":51.43}
{"ticker":"AKRX","date":"2015-04-10","pret":0.03473,"close":52.74}
{"ticker":"AKRX","date":"2015-04-13","pret":0.02301,"close":51.36}
{"ticker":"AKRX","date":"2015-04-14","pret":-0.02437,"close":51.85}
{"ticker":"AKRX","date":"2015-04-15","pret":0.02,"close":52.61}
{"ticker":"AKRX","date":"2015-04-16","pret":-0.00305,"close":53.16}
{"ticker":"AKRX","date":"2015-04-17","pret":0.00742,"close":53.23}
{"ticker":"AKRX","date":"2015-04-20","pret":0.01766,"close":54.66}
{"ticker":"AKRX","date":"2015-04-21","pret":0.02392,"close":55.39}
{"ticker":"AKRX","date":"2015-04-22","pret":0.01013,"close":53.7}
{"ticker":"AKRX","date":"2015-04-23","pret":-0.03033,"close":55.92}
{"ticker":"AKRX","date":"2015-04-24","pret":0.03929,"close":55.24}
{"ticker":"AKRX","date":"2015-04-27","pret":-0.17628,"close":43.1}
{"ticker":"AKRX","date":"2015-04-28","pret":-0.08408,"close":44.76}
{"ticker":"AKRX","date":"2015-04-29","pret":0.02446,"close":43.51}
{"ticker":"AKRX","date":"2015-04-30","pret":-0.02562,"close":41.64}
{"ticker":"AKRX","date":"2015-05-01","pret":-0.03513,"close":43}
{"ticker":"AKRX","date":"2015-05-04","pret":0.02909,"close":42.21}
{"ticker":"AKRX","date":"2015-05-05","pret":-0.02001,"close":40}
{"ticker":"AKRX","date":"2015-05-06","pret":-0.05374,"close":39.31}
{"ticker":"AKRX","date":"2015-05-07","pret":-0.01849,"close":40.26}
{"ticker":"AKRX","date":"2015-05-08","pret":0.03861,"close":40.68}
{"ticker":"AKRX","date":"2015-05-11","pret":-0.02743,"close":40.81}
{"ticker":"AKRX","date":"2015-05-12","pret":0.022,"close":40.44}
{"ticker":"AKRX","date":"2015-05-13","pret":0.00074,"close":41.42}
{"ticker":"AKRX","date":"2015-05-14","pret":0.0321,"close":41.58}
{"ticker":"AKRX","date":"2015-05-15","pret":-0.00648,"close":41.5}
{"ticker":"AKRX","date":"2015-05-18","pret":-0.02561,"close":42.47}
{"ticker":"AKRX","date":"2015-05-19","pret":0.04612,"close":43.8}
{"ticker":"AKRX","date":"2015-05-20","pret":0.03524,"close":43.9}
{"ticker":"AKRX","date":"2015-05-21","pret":0.00409,"close":43.5}
{"ticker":"AKRX","date":"2015-05-22","pret":-0.01324,"close":43.84}
{"ticker":"AKRX","date":"2015-05-26","pret":0.00321,"close":42.84}
{"ticker":"AKRX","date":"2015-05-27","pret":-0.01036,"close":43.96}
{"ticker":"AKRX","date":"2015-05-28","pret":0.0265,"close":45.2}
{"ticker":"AKRX","date":"2015-05-29","pret":0.01322,"close":45.9}
{"ticker":"AKRX","date":"2015-06-01","pret":0.027,"close":46.25}
{"ticker":"AKRX","date":"2015-06-02","pret":0.00065,"close":46.71}
{"ticker":"AKRX","date":"2015-06-03","pret":0.01972,"close":45.86}
{"ticker":"AKRX","date":"2015-06-04","pret":-0.03279,"close":45.16}
{"ticker":"AKRX","date":"2015-06-05","pret":-0.01014,"close":46.55}
{"ticker":"AKRX","date":"2015-06-08","pret":0.04059,"close":46.24}
{"ticker":"AKRX","date":"2015-06-09","pret":-0.01522,"close":46.19}
{"ticker":"AKRX","date":"2015-06-10","pret":-0.00195,"close":46.67}
{"ticker":"AKRX","date":"2015-06-11","pret":0.01226,"close":46.61}
{"ticker":"AKRX","date":"2015-06-12","pret":-0.00536,"close":46.29}
{"ticker":"AKRX","date":"2015-06-15","pret":-0.00928,"close":45.98}
{"ticker":"AKRX","date":"2015-06-16","pret":-0.00239,"close":46.89}
{"ticker":"AKRX","date":"2015-06-17","pret":0.02364,"close":46.66}
{"ticker":"AKRX","date":"2015-06-18","pret":-0.01175,"close":48.25}
{"ticker":"AKRX","date":"2015-06-19","pret":0.03525,"close":47.52}
{"ticker":"AKRX","date":"2015-06-22","pret":-0.0077,"close":48.1}
{"ticker":"AKRX","date":"2015-06-23","pret":0.0135,"close":46.2}
{"ticker":"AKRX","date":"2015-06-24","pret":-0.05228,"close":45.78}
{"ticker":"AKRX","date":"2015-06-25","pret":0.00822,"close":44.81}
{"ticker":"AKRX","date":"2015-06-26","pret":-0.03086,"close":43.51}
{"ticker":"AKRX","date":"2015-06-29","pret":-0.04874,"close":42.54}
{"ticker":"AKRX","date":"2015-06-30","pret":0.00233,"close":43.66}
{"ticker":"AKRX","date":"2015-07-01","pret":0.02801,"close":43.32}
{"ticker":"AKRX","date":"2015-07-02","pret":-0.01506,"close":43.37}
{"ticker":"AKRX","date":"2015-07-06","pret":-0.01435,"close":43.46}
{"ticker":"AKRX","date":"2015-07-07","pret":0.01756,"close":42.54}
{"ticker":"AKRX","date":"2015-07-08","pret":-0.03782,"close":41.09}
{"ticker":"AKRX","date":"2015-07-09","pret":-0.00908,"close":42.42}
{"ticker":"AKRX","date":"2015-07-10","pret":0.0326,"close":43.1}
{"ticker":"AKRX","date":"2015-07-13","pret":0.01293,"close":43.64}
{"ticker":"AKRX","date":"2015-07-14","pret":-0.00092,"close":44.73}
{"ticker":"AKRX","date":"2015-07-15","pret":0.03053,"close":44.3}
{"ticker":"AKRX","date":"2015-07-16","pret":-0.0076,"close":45.15}
{"ticker":"AKRX","date":"2015-07-17","pret":0.01205,"close":45.54}
{"ticker":"AKRX","date":"2015-07-20","pret":0.00883,"close":44.92}
{"ticker":"AKRX","date":"2015-07-21","pret":-0.02043,"close":44.75}
{"ticker":"AKRX","date":"2015-07-22","pret":-0.00833,"close":45.69}
{"ticker":"AKRX","date":"2015-07-23","pret":0.03424,"close":46.01}
{"ticker":"AKRX","date":"2015-07-24","pret":0.00131,"close":45.39}
{"ticker":"AKRX","date":"2015-07-27","pret":-0.01385,"close":46.16}
{"ticker":"AKRX","date":"2015-07-28","pret":0.02772,"close":47.01}
{"ticker":"AKRX","date":"2015-07-29","pret":0.01432,"close":46.44}
{"ticker":"AKRX","date":"2015-07-30","pret":-0.01454,"close":46.33}
{"ticker":"AKRX","date":"2015-07-31","pret":0.00494,"close":46.11}
{"ticker":"AKRX","date":"2015-08-03","pret":-0.00494,"close":46.16}
{"ticker":"AKRX","date":"2015-08-04","pret":-0.01104,"close":45.86}
{"ticker":"AKRX","date":"2015-08-05","pret":0.00109,"close":45.12}
{"ticker":"AKRX","date":"2015-08-06","pret":-0.02266,"close":42.99}
{"ticker":"AKRX","date":"2015-08-07","pret":-0.04691,"close":43.07}
{"ticker":"AKRX","date":"2015-08-10","pret":0.00836,"close":44.55}
{"ticker":"AKRX","date":"2015-08-11","pret":0.01719,"close":44.81}
{"ticker":"AKRX","date":"2015-08-12","pret":0.0104,"close":44.73}
{"ticker":"AKRX","date":"2015-08-13","pret":0.00314,"close":43.87}
{"ticker":"AKRX","date":"2015-08-14","pret":-0.01468,"close":43.68}
{"ticker":"AKRX","date":"2015-08-17","pret":-0.01744,"close":44.3}
{"ticker":"AKRX","date":"2015-08-18","pret":0.01813,"close":43.82}
{"ticker":"AKRX","date":"2015-08-19","pret":-0.00753,"close":43.77}
{"ticker":"AKRX","date":"2015-08-20","pret":-0.0069,"close":41.52}
{"ticker":"AKRX","date":"2015-08-21","pret":-0.05867,"close":40.26}
{"ticker":"AKRX","date":"2015-08-24","pret":-0.09945,"close":39.41}
{"ticker":"AKRX","date":"2015-08-25","pret":0.05927,"close":38.55}
{"ticker":"AKRX","date":"2015-08-26","pret":0.00887,"close":39.01}
{"ticker":"AKRX","date":"2015-08-27","pret":-0.00658,"close":41.21}
{"ticker":"AKRX","date":"2015-08-28","pret":0.04569,"close":41.03}
{"ticker":"AKRX","date":"2015-08-31","pret":-0.00073,"close":39.79}
{"ticker":"AKRX","date":"2015-09-01","pret":-0.05646,"close":38.61}
{"ticker":"AKRX","date":"2015-09-02","pret":0.00436,"close":39.62}
{"ticker":"AKRX","date":"2015-09-03","pret":0.01347,"close":38.5}
{"ticker":"AKRX","date":"2015-09-04","pret":-0.03808,"close":38.42}
{"ticker":"AKRX","date":"2015-09-08","pret":0.03302,"close":39.92}
{"ticker":"AKRX","date":"2015-09-09","pret":0.01361,"close":38.22}
{"ticker":"AKRX","date":"2015-09-10","pret":-0.0532,"close":38.05}
{"ticker":"AKRX","date":"2015-09-11","pret":0.005,"close":38.38}
{"ticker":"AKRX","date":"2015-09-14","pret":0.01071,"close":38.03}
{"ticker":"AKRX","date":"2015-09-15","pret":-0.01282,"close":38.05}
{"ticker":"AKRX","date":"2015-09-16","pret":0.00184,"close":38.04}
{"ticker":"AKRX","date":"2015-09-17","pret":0.00576,"close":39.71}
{"ticker":"AKRX","date":"2015-09-18","pret":0.02324,"close":38.95}
{"ticker":"AKRX","date":"2015-09-21","pret":0.00178,"close":37.77}
{"ticker":"AKRX","date":"2015-09-22","pret":-0.04962,"close":37.35}
{"ticker":"AKRX","date":"2015-09-23","pret":0.00321,"close":36.75}
{"ticker":"AKRX","date":"2015-09-24","pret":-0.02295,"close":35.34}
{"ticker":"AKRX","date":"2015-09-25","pret":-0.03558,"close":32.06}
{"ticker":"AKRX","date":"2015-09-28","pret":-0.09678,"close":29.29}
{"ticker":"AKRX","date":"2015-09-29","pret":-0.0999,"close":26.46}
{"ticker":"AKRX","date":"2015-09-30","pret":-0.06953,"close":28.5}
{"ticker":"AKRX","date":"2015-10-01","pret":0.0574,"close":28.22}
{"ticker":"AKRX","date":"2015-10-02","pret":-0.03477,"close":29.84}
{"ticker":"AKRX","date":"2015-10-05","pret":0.08376,"close":30.52}
{"ticker":"AKRX","date":"2015-10-06","pret":0.01581,"close":29.25}
{"ticker":"AKRX","date":"2015-10-07","pret":-0.05061,"close":29.59}
{"ticker":"AKRX","date":"2015-10-08","pret":0.0123,"close":29.51}
{"ticker":"AKRX","date":"2015-10-09","pret":-0.00408,"close":29.9}
{"ticker":"AKRX","date":"2015-10-12","pret":0.02058,"close":29.21}
{"ticker":"AKRX","date":"2015-10-13","pret":-0.0416,"close":27.44}
{"ticker":"AKRX","date":"2015-10-14","pret":-0.02575,"close":27.72}
{"ticker":"AKRX","date":"2015-10-15","pret":-0.01766,"close":29.1}
{"ticker":"AKRX","date":"2015-10-16","pret":0.06169,"close":29.35}
{"ticker":"AKRX","date":"2015-10-19","pret":-0.00103,"close":29.26}
{"ticker":"AKRX","date":"2015-10-20","pret":0.00478,"close":26.2}
{"ticker":"AKRX","date":"2015-10-21","pret":-0.09572,"close":25.33}
{"ticker":"AKRX","date":"2015-10-22","pret":-0.04602,"close":22.06}
{"ticker":"AKRX","date":"2015-10-23","pret":-0.11026,"close":25.92}
{"ticker":"AKRX","date":"2015-10-26","pret":0.10198,"close":25.6}
{"ticker":"AKRX","date":"2015-10-27","pret":0.01648,"close":24.81}
{"ticker":"AKRX","date":"2015-10-28","pret":-0.03123,"close":26.03}
{"ticker":"AKRX","date":"2015-10-29","pret":0.03279,"close":25.87}
{"ticker":"AKRX","date":"2015-10-30","pret":0.00813,"close":26.74}
{"ticker":"AKRX","date":"2015-11-02","pret":0.02925,"close":27.05}
{"ticker":"AKRX","date":"2015-11-03","pret":-0.0045,"close":27.15}
{"ticker":"AKRX","date":"2015-11-04","pret":0.02121,"close":26.61}
{"ticker":"AKRX","date":"2015-11-05","pret":0.01062,"close":29.2}
{"ticker":"AKRX","date":"2015-11-06","pret":0.0487,"close":29.95}
{"ticker":"AKRX","date":"2015-11-09","pret":0.02468,"close":28.95}
{"ticker":"AKRX","date":"2015-11-10","pret":-0.02537,"close":28.95}
{"ticker":"AKRX","date":"2015-11-11","pret":0.0052,"close":27.6}
{"ticker":"AKRX","date":"2015-11-12","pret":-0.05393,"close":27.33}
{"ticker":"AKRX","date":"2015-11-13","pret":-0.00805,"close":28.57}
{"ticker":"AKRX","date":"2015-11-16","pret":0.05714,"close":30.61}
{"ticker":"AKRX","date":"2015-11-17","pret":0.05536,"close":30.7}
{"ticker":"AKRX","date":"2015-11-18","pret":0.0072,"close":33.06}
{"ticker":"AKRX","date":"2015-11-19","pret":0.07715,"close":32.46}
{"ticker":"AKRX","date":"2015-11-20","pret":-0.02444,"close":32.82}
{"ticker":"AKRX","date":"2015-11-23","pret":0.02233,"close":33.87}
{"ticker":"AKRX","date":"2015-11-24","pret":0.01262,"close":32.79}
{"ticker":"AKRX","date":"2015-11-25","pret":-0.02235,"close":33.56}
{"ticker":"AKRX","date":"2015-11-26"}
{"ticker":"AKRX","date":"2015-11-27","pret":0.02414,"close":33.44}
{"ticker":"AKRX","date":"2015-11-30","pret":0.00683,"close":33.3}
{"ticker":"AKRX","date":"2015-12-01","pret":-0.00803,"close":34.55}
{"ticker":"AKRX","date":"2015-12-02","pret":0.07945,"close":34.29}
{"ticker":"AKRX","date":"2015-12-03","pret":-0.0454,"close":33.97}
{"ticker":"AKRX","date":"2015-12-04","pret":-0.01688,"close":35.81}
{"ticker":"AKRX","date":"2015-12-07","pret":0.0442,"close":35.49}
{"ticker":"AKRX","date":"2015-12-08","pret":-0.013,"close":36.54}
{"ticker":"AKRX","date":"2015-12-09","pret":0.03081,"close":35.75}
{"ticker":"AKRX","date":"2015-12-10","pret":-0.01026,"close":35.56}
{"ticker":"AKRX","date":"2015-12-11","pret":-0.01743,"close":34.57}
{"ticker":"AKRX","date":"2015-12-14","pret":-0.01774,"close":33.73}
{"ticker":"AKRX","date":"2015-12-15","pret":-0.016,"close":35.01}
{"ticker":"AKRX","date":"2015-12-16","pret":0.03995,"close":35.62}
{"ticker":"AKRX","date":"2015-12-17"}
{"ticker":"AKRX","date":"2015-12-18","pret":-0.0205,"close":36.03}
{"ticker":"AKRX","date":"2015-12-21","pret":0.04416,"close":35.59}
{"ticker":"AKRX","date":"2015-12-22","pret":-0.01665,"close":36.14}
{"ticker":"AKRX","date":"2015-12-23","pret":0.01555,"close":36.47}
{"ticker":"AKRX","date":"2015-12-24","pret":0.0033,"close":37.34}
{"ticker":"AKRX","date":"2015-12-28","pret":0.01904,"close":36.83}
{"ticker":"AKRX","date":"2015-12-29","pret":-0.00081,"close":36.85}
{"ticker":"AKRX","date":"2015-12-30","pret":-0.00568,"close":37.22}
{"ticker":"AKRX","date":"2015-12-31","pret":0.00702,"close":37.31}
{"ticker":"AKRX","date":"2016-01-04","pret":-0.01137,"close":38.1}
{"ticker":"AKRX","date":"2016-01-05","pret":0.0403,"close":38.45}
{"ticker":"AKS","date":"2015-01-02","pret":0.00334,"close":5.97}
{"ticker":"AKS","date":"2015-01-05","pret":-0.01681,"close":5.61}
{"ticker":"AKS","date":"2015-01-06","pret":-0.04153,"close":5.72}
{"ticker":"AKS","date":"2015-01-07","pret":0.01578,"close":5.61}
{"ticker":"AKS","date":"2015-01-08","pret":-0.01049,"close":5.58}
{"ticker":"AKS","date":"2015-01-09","pret":-0.01952,"close":5.4}
{"ticker":"AKS","date":"2015-01-12","pret":-0.05337,"close":4.65}
{"ticker":"AKS","date":"2015-01-13","pret":-0.10347,"close":4.16}
{"ticker":"AKS","date":"2015-01-14","pret":-0.17106,"close":3.97}
{"ticker":"AKS","date":"2015-01-15","pret":0.01236,"close":3.92}
{"ticker":"AKS","date":"2015-01-16","pret":-0.03755,"close":4.06}
{"ticker":"AKS","date":"2015-01-20","pret":0.04733,"close":3.91}
{"ticker":"AKS","date":"2015-01-21","pret":-0.05501,"close":3.96}
{"ticker":"AKS","date":"2015-01-22","pret":0.03038,"close":4.12}
{"ticker":"AKS","date":"2015-01-23","pret":0.00249,"close":4.01}
{"ticker":"AKS","date":"2015-01-26","pret":-0.01252,"close":4.05}
{"ticker":"AKS","date":"2015-01-27","pret":0.08911,"close":4.25}
{"ticker":"AKS","date":"2015-01-28","pret":0.0046,"close":3.92}
{"ticker":"AKS","date":"2015-01-29","pret":-0.09876,"close":3.74}
{"ticker":"AKS","date":"2015-01-30","pret":-0.0708,"close":3.79}
{"ticker":"AKS","date":"2015-02-02","pret":0.03209,"close":3.86}
{"ticker":"AKS","date":"2015-02-03","pret":0.04628,"close":4.25}
{"ticker":"AKS","date":"2015-02-04","pret":0.04663,"close":4.09}
{"ticker":"AKS","date":"2015-02-05","pret":-0.00722,"close":4.11}
{"ticker":"AKS","date":"2015-02-06","pret":-0.01215,"close":4.2}
{"ticker":"AKS","date":"2015-02-09","pret":0.03129,"close":4.34}
{"ticker":"AKS","date":"2015-02-10","pret":0.02573,"close":4.27}
{"ticker":"AKS","date":"2015-02-11","pret":-0.03287,"close":4.29}
{"ticker":"AKS","date":"2015-02-12","pret":0.04206,"close":4.48}
{"ticker":"AKS","date":"2015-02-13","pret":0.04475,"close":4.87}
{"ticker":"AKS","date":"2015-02-17","pret":0.06152,"close":4.68}
{"ticker":"AKS","date":"2015-02-18","pret":-0.06152,"close":4.6}
{"ticker":"AKS","date":"2015-02-19","pret":-0.00659,"close":4.57}
{"ticker":"AKS","date":"2015-02-20","pret":0,"close":4.47}
{"ticker":"AKS","date":"2015-02-23","pret":-0.03132,"close":4.32}
{"ticker":"AKS","date":"2015-02-24","pret":-0.02299,"close":4.5}
{"ticker":"AKS","date":"2015-02-25","pret":0.03653,"close":4.56}
{"ticker":"AKS","date":"2015-02-26","pret":0.00447,"close":4.46}
{"ticker":"AKS","date":"2015-02-27","pret":-0.00224,"close":4.42}
{"ticker":"AKS","date":"2015-03-02","pret":-0.02034,"close":4.32}
{"ticker":"AKS","date":"2015-03-03","pret":-0.05153,"close":4.06}
{"ticker":"AKS","date":"2015-03-04","pret":-0.03672,"close":4.13}
{"ticker":"AKS","date":"2015-03-05","pret":0.02706,"close":4.13}
{"ticker":"AKS","date":"2015-03-06","pret":-0.01714,"close":4.11}
{"ticker":"AKS","date":"2015-03-09","pret":0.00983,"close":4.08}
{"ticker":"AKS","date":"2015-03-10","pret":-0.02475,"close":3.94}
{"ticker":"AKS","date":"2015-03-11","pret":-0.01261,"close":4}
{"ticker":"AKS","date":"2015-03-12","pret":0.03736,"close":4.13}
{"ticker":"AKS","date":"2015-03-13","pret":-0.01478,"close":4}
{"ticker":"AKS","date":"2015-03-16","pret":0,"close":3.94}
{"ticker":"AKS","date":"2015-03-17","pret":-0.03536,"close":3.98}
{"ticker":"AKS","date":"2015-03-18","pret":0.01023,"close":4.29}
{"ticker":"AKS","date":"2015-03-19","pret":0.05447,"close":4.2}
{"ticker":"AKS","date":"2015-03-20","pret":-0.04686,"close":4.05}
{"ticker":"AKS","date":"2015-03-23","pret":-0.00506,"close":4.09}
{"ticker":"AKS","date":"2015-03-24","pret":0.02754,"close":4.18}
{"ticker":"AKS","date":"2015-03-25","pret":0.05524,"close":4.3}
{"ticker":"AKS","date":"2015-03-26","pret":0.0093,"close":4.41}
{"ticker":"AKS","date":"2015-03-27","pret":0.01379,"close":4.49}
{"ticker":"AKS","date":"2015-03-30","pret":0.03367,"close":4.63}
{"ticker":"AKS","date":"2015-03-31","pret":-0.00887,"close":4.47}
{"ticker":"AKS","date":"2015-04-01","pret":-0.00895,"close":4.41}
{"ticker":"AKS","date":"2015-04-02","pret":-0.02043,"close":4.45}
{"ticker":"AKS","date":"2015-04-06","pret":0.02043,"close":4.38}
{"ticker":"AKS","date":"2015-04-07","pret":-0.01358,"close":4.44}
{"ticker":"AKS","date":"2015-04-08","pret":0.02475,"close":4.35}
{"ticker":"AKS","date":"2015-04-09","pret":-0.04314,"close":4.57}
{"ticker":"AKS","date":"2015-04-10","pret":0.06076,"close":4.6}
{"ticker":"AKS","date":"2015-04-13","pret":0.00436,"close":4.54}
{"ticker":"AKS","date":"2015-04-14","pret":0.00217,"close":4.73}
{"ticker":"AKS","date":"2015-04-15","pret":0.02992,"close":5.15}
{"ticker":"AKS","date":"2015-04-16","pret":0.07305,"close":4.93}
{"ticker":"AKS","date":"2015-04-17","pret":-0.04401,"close":4.76}
{"ticker":"AKS","date":"2015-04-20","pret":-0.02275,"close":4.84}
{"ticker":"AKS","date":"2015-04-21","pret":0.01247,"close":4.75}
{"ticker":"AKS","date":"2015-04-22","pret":-0.01877,"close":4.6}
{"ticker":"AKS","date":"2015-04-23","pret":-0.02343,"close":4.9}
{"ticker":"AKS","date":"2015-04-24","pret":0.07272,"close":4.99}
{"ticker":"AKS","date":"2015-04-27","pret":0.01195,"close":4.89}
{"ticker":"AKS","date":"2015-04-28","pret":-0.06758,"close":5.35}
{"ticker":"AKS","date":"2015-04-29","pret":0.09492,"close":5.03}
{"ticker":"AKS","date":"2015-04-30","pret":-0.0353,"close":5.08}
{"ticker":"AKS","date":"2015-05-01","pret":0.02367,"close":5.12}
{"ticker":"AKS","date":"2015-05-04","pret":-0.00195,"close":5.21}
{"ticker":"AKS","date":"2015-05-05","pret":0.02698,"close":5.42}
{"ticker":"AKS","date":"2015-05-06","pret":0.03181,"close":5.23}
{"ticker":"AKS","date":"2015-05-07","pret":-0.04136,"close":5.33}
{"ticker":"AKS","date":"2015-05-08","pret":0.03211,"close":5.3}
{"ticker":"AKS","date":"2015-05-11","pret":-0.00372,"close":5.53}
{"ticker":"AKS","date":"2015-05-12","pret":0.03483,"close":5.58}
{"ticker":"AKS","date":"2015-05-13","pret":0.00897,"close":5.76}
{"ticker":"AKS","date":"2015-05-14","pret":0.04025,"close":5.77}
{"ticker":"AKS","date":"2015-05-15","pret":-0.00688,"close":5.67}
{"ticker":"AKS","date":"2015-05-18","pret":-0.02448,"close":5.63}
{"ticker":"AKS","date":"2015-05-19","pret":-0.01426,"close":5.22}
{"ticker":"AKS","date":"2015-05-20","pret":-0.0478,"close":5.24}
{"ticker":"AKS","date":"2015-05-21","pret":-0.01518,"close":5.03}
{"ticker":"AKS","date":"2015-05-22","pret":-0.03899,"close":5.31}
{"ticker":"AKS","date":"2015-05-26","pret":0.04851,"close":5.13}
{"ticker":"AKS","date":"2015-05-27","pret":-0.03077,"close":5.22}
{"ticker":"AKS","date":"2015-05-28","pret":0.00972,"close":5.17}
{"ticker":"AKS","date":"2015-05-29","pret":-0.00582,"close":5.26}
{"ticker":"AKS","date":"2015-06-01","pret":0.02308,"close":5.19}
{"ticker":"AKS","date":"2015-06-02","pret":-0.01147,"close":5.44}
{"ticker":"AKS","date":"2015-06-03","pret":0.04328,"close":5.54}
{"ticker":"AKS","date":"2015-06-04","pret":0.02006,"close":5.57}
{"ticker":"AKS","date":"2015-06-05","pret":-0.00181,"close":5.25}
{"ticker":"AKS","date":"2015-06-08","pret":-0.05387,"close":5.1}
{"ticker":"AKS","date":"2015-06-09","pret":-0.02122,"close":5.08}
{"ticker":"AKS","date":"2015-06-10","pret":-0.00195,"close":4.98}
{"ticker":"AKS","date":"2015-06-11","pret":-0.02572,"close":4.88}
{"ticker":"AKS","date":"2015-06-12","pret":-0.0182,"close":5.07}
{"ticker":"AKS","date":"2015-06-15","pret":0.0202,"close":4.88}
{"ticker":"AKS","date":"2015-06-16","pret":-0.0202,"close":4.83}
{"ticker":"AKS","date":"2015-06-17","pret":-0.01026,"close":4.8}
{"ticker":"AKS","date":"2015-06-18","pret":-0.01454,"close":4.89}
{"ticker":"AKS","date":"2015-06-19","pret":0.01865,"close":4.7}
{"ticker":"AKS","date":"2015-06-22","pret":-0.05704,"close":4.35}
{"ticker":"AKS","date":"2015-06-23","pret":-0.0628,"close":4.49}
{"ticker":"AKS","date":"2015-06-24","pret":0.0386,"close":4.36}
{"ticker":"AKS","date":"2015-06-25","pret":-0.02252,"close":4.33}
{"ticker":"AKS","date":"2015-06-26","pret":-0.01376,"close":4.18}
{"ticker":"AKS","date":"2015-06-29","pret":-0.05214,"close":3.93}
{"ticker":"AKS","date":"2015-06-30","pret":-0.03718,"close":3.87}
{"ticker":"AKS","date":"2015-07-01","pret":-0.01527,"close":3.81}
{"ticker":"AKS","date":"2015-07-02","pret":-0.01811,"close":3.55}
{"ticker":"AKS","date":"2015-07-06","pret":-0.1103,"close":3.31}
{"ticker":"AKS","date":"2015-07-07","pret":-0.05083,"close":3.35}
{"ticker":"AKS","date":"2015-07-08","pret":-0.00307,"close":3.03}
{"ticker":"AKS","date":"2015-07-09","pret":-0.01238,"close":3.09}
{"ticker":"AKS","date":"2015-07-10","pret":-0.0157,"close":3.02}
{"ticker":"AKS","date":"2015-07-13","pret":-0.03216,"close":3.19}
{"ticker":"AKS","date":"2015-07-14","pret":0.04474,"close":3.23}
{"ticker":"AKS","date":"2015-07-15","pret":0.00312,"close":3.03}
{"ticker":"AKS","date":"2015-07-16","pret":-0.04786,"close":2.96}
{"ticker":"AKS","date":"2015-07-17","pret":-0.02649,"close":2.9}
{"ticker":"AKS","date":"2015-07-20","pret":-0.02721,"close":2.68}
{"ticker":"AKS","date":"2015-07-21","pret":-0.08638,"close":2.75}
{"ticker":"AKS","date":"2015-07-22","pret":0.01493,"close":2.7}
{"ticker":"AKS","date":"2015-07-23","pret":0.00738,"close":2.66}
{"ticker":"AKS","date":"2015-07-24","pret":-0.02985,"close":2.53}
{"ticker":"AKS","date":"2015-07-27","pret":-0.06252,"close":2.52}
{"ticker":"AKS","date":"2015-07-28","pret":0.05492,"close":2.9}
{"ticker":"AKS","date":"2015-07-29","pret":0.12202,"close":3.24}
{"ticker":"AKS","date":"2015-07-30","pret":0.14152,"close":3.13}
{"ticker":"AKS","date":"2015-07-31","pret":-0.07614,"close":2.95}
{"ticker":"AKS","date":"2015-08-03","pret":-0.08586,"close":3.14}
{"ticker":"AKS","date":"2015-08-04","pret":0.09531,"close":3.18}
{"ticker":"AKS","date":"2015-08-05","pret":0.02782,"close":3.13}
{"ticker":"AKS","date":"2015-08-06","pret":-0.04681,"close":3.26}
{"ticker":"AKS","date":"2015-08-07","pret":0.01899,"close":3.04}
{"ticker":"AKS","date":"2015-08-10","pret":-0.04816,"close":3.33}
{"ticker":"AKS","date":"2015-08-11","pret":0.03236,"close":3.18}
{"ticker":"AKS","date":"2015-08-12","pret":-0.00319,"close":3.09}
{"ticker":"AKS","date":"2015-08-13","pret":-0.01286,"close":3.12}
{"ticker":"AKS","date":"2015-08-14","pret":0,"close":3.15}
{"ticker":"AKS","date":"2015-08-17","pret":0.01923,"close":3.29}
{"ticker":"AKS","date":"2015-08-18","pret":0.02508,"close":3.13}
{"ticker":"AKS","date":"2015-08-19","pret":-0.03145,"close":2.95}
{"ticker":"AKS","date":"2015-08-20","pret":-0.06945,"close":2.89}
{"ticker":"AKS","date":"2015-08-21","pret":-0.03131,"close":2.76}
{"ticker":"AKS","date":"2015-08-24","pret":-0.12399,"close":2.7}
{"ticker":"AKS","date":"2015-08-25","pret":0.13802,"close":2.57}
{"ticker":"AKS","date":"2015-08-26","pret":-0.07975,"close":2.56}
{"ticker":"AKS","date":"2015-08-27","pret":0,"close":2.92}
{"ticker":"AKS","date":"2015-08-28","pret":0.0867,"close":2.99}
{"ticker":"AKS","date":"2015-08-31","pret":0.0273,"close":3.09}
{"ticker":"AKS","date":"2015-09-01","pret":0.00671,"close":2.9}
{"ticker":"AKS","date":"2015-09-02","pret":0.00334,"close":3.03}
{"ticker":"AKS","date":"2015-09-03","pret":0.00664,"close":3.06}
{"ticker":"AKS","date":"2015-09-04","pret":-0.01333,"close":2.9}
{"ticker":"AKS","date":"2015-09-08","pret":-0.00673,"close":2.86}
{"ticker":"AKS","date":"2015-09-09","pret":-0.03437,"close":2.73}
{"ticker":"AKS","date":"2015-09-10","pret":-0.05757,"close":2.76}
{"ticker":"AKS","date":"2015-09-11","pret":0.0037,"close":2.77}
{"ticker":"AKS","date":"2015-09-14","pret":0.01101,"close":2.71}
{"ticker":"AKS","date":"2015-09-15","pret":-0.02214,"close":2.77}
{"ticker":"AKS","date":"2015-09-16","pret":0.01849,"close":2.82}
{"ticker":"AKS","date":"2015-09-17","pret":0.02174,"close":2.81}
{"ticker":"AKS","date":"2015-09-18","pret":0.06588,"close":2.81}
{"ticker":"AKS","date":"2015-09-21","pret":-0.05874,"close":2.65}
{"ticker":"AKS","date":"2015-09-22","pret":-0.08153,"close":2.54}
{"ticker":"AKS","date":"2015-09-23","pret":-0.01556,"close":2.36}
{"ticker":"AKS","date":"2015-09-24","pret":-0.07743,"close":2.43}
{"ticker":"AKS","date":"2015-09-25","pret":0.03743,"close":2.29}
{"ticker":"AKS","date":"2015-09-28","pret":-0.09858,"close":2.24}
{"ticker":"AKS","date":"2015-09-29","pret":0.03104,"close":2.39}
{"ticker":"AKS","date":"2015-09-30","pret":0.06345,"close":2.41}
{"ticker":"AKS","date":"2015-10-01","pret":0.00409,"close":2.37}
{"ticker":"AKS","date":"2015-10-02","pret":-0.04167,"close":2.56}
{"ticker":"AKS","date":"2015-10-05","pret":0.06188,"close":2.77}
{"ticker":"AKS","date":"2015-10-06","pret":0.09531,"close":2.8}
{"ticker":"AKS","date":"2015-10-07","pret":0.04966,"close":3.04}
{"ticker":"AKS","date":"2015-10-08","pret":0.03736,"close":3.11}
{"ticker":"AKS","date":"2015-10-09","pret":0.05512,"close":3.06}
{"ticker":"AKS","date":"2015-10-12","pret":-0.03859,"close":2.85}
{"ticker":"AKS","date":"2015-10-13","pret":-0.09991,"close":2.84}
{"ticker":"AKS","date":"2015-10-14","pret":0.02857,"close":2.82}
{"ticker":"AKS","date":"2015-10-15","pret":-0.01062,"close":2.92}
{"ticker":"AKS","date":"2015-10-16","pret":0.04862,"close":2.86}
{"ticker":"AKS","date":"2015-10-19","pret":-0.05219,"close":2.77}
{"ticker":"AKS","date":"2015-10-20","pret":-0.01802,"close":2.71}
{"ticker":"AKS","date":"2015-10-21","pret":-0.0073,"close":2.53}
{"ticker":"AKS","date":"2015-10-22","pret":-0.06821,"close":2.64}
{"ticker":"AKS","date":"2015-10-23","pret":0.06086,"close":2.66}
{"ticker":"AKS","date":"2015-10-26","pret":-0.09273,"close":2.34}
{"ticker":"AKS","date":"2015-10-27","pret":-0.02459,"close":2.42}
{"ticker":"AKS","date":"2015-10-28","pret":-0.01253,"close":2.62}
{"ticker":"AKS","date":"2015-10-29","pret":0.08841,"close":2.72}
{"ticker":"AKS","date":"2015-10-30","pret":0.04144,"close":2.89}
{"ticker":"AKS","date":"2015-11-02","pret":0.05736,"close":3.03}
{"ticker":"AKS","date":"2015-11-03","pret":0.04763,"close":2.93}
{"ticker":"AKS","date":"2015-11-04","pret":-0.05462,"close":2.8}
{"ticker":"AKS","date":"2015-11-05","pret":-0.02847,"close":2.71}
{"ticker":"AKS","date":"2015-11-06","pret":-0.02931,"close":2.77}
{"ticker":"AKS","date":"2015-11-09","pret":0.02569,"close":2.68}
{"ticker":"AKS","date":"2015-11-10","pret":-0.03315,"close":2.7}
{"ticker":"AKS","date":"2015-11-11","pret":0.01855,"close":2.6}
{"ticker":"AKS","date":"2015-11-12","pret":-0.06454,"close":2.52}
{"ticker":"AKS","date":"2015-11-13","pret":-0.01581,"close":2.55}
{"ticker":"AKS","date":"2015-11-16","pret":0.01972,"close":2.56}
{"ticker":"AKS","date":"2015-11-17","pret":0.01165,"close":2.44}
{"ticker":"AKS","date":"2015-11-18","pret":-0.02344,"close":2.55}
{"ticker":"AKS","date":"2015-11-19","pret":-0.00794,"close":2.54}
{"ticker":"AKS","date":"2015-11-20","pret":0.01188,"close":2.36}
{"ticker":"AKS","date":"2015-11-23","pret":-0.06506,"close":2.3}
{"ticker":"AKS","date":"2015-11-24","pret":-0.05174,"close":2.28}
{"ticker":"AKS","date":"2015-11-25","pret":0.01754,"close":2.35}
{"ticker":"AKS","date":"2015-11-26"}
{"ticker":"AKS","date":"2015-11-27","pret":0,"close":2.3}
{"ticker":"AKS","date":"2015-11-30","pret":0.02998,"close":2.38}
{"ticker":"AKS","date":"2015-12-01","pret":0.0084,"close":2.53}
{"ticker":"AKS","date":"2015-12-02","pret":0.03293,"close":2.39}
{"ticker":"AKS","date":"2015-12-03","pret":-0.03712,"close":2.24}
{"ticker":"AKS","date":"2015-12-04","pret":-0.06062,"close":2.27}
{"ticker":"AKS","date":"2015-12-07","pret":0.00889,"close":2.1}
{"ticker":"AKS","date":"2015-12-08","pret":-0.09752,"close":2.13}
{"ticker":"AKS","date":"2015-12-09","pret":0.07062,"close":2.33}
{"ticker":"AKS","date":"2015-12-10","pret":0.06596,"close":2.44}
{"ticker":"AKS","date":"2015-12-11","pret":0.00848,"close":2.2}
{"ticker":"AKS","date":"2015-12-14","pret":-0.07443,"close":2.13}
{"ticker":"AKS","date":"2015-12-15","pret":0,"close":2.19}
{"ticker":"AKS","date":"2015-12-16","pret":-0.00913,"close":2.19}
{"ticker":"AKS","date":"2015-12-17"}
{"ticker":"AKS","date":"2015-12-18","pret":-0.05662,"close":2.05}
{"ticker":"AKS","date":"2015-12-21","pret":0,"close":2.11}
{"ticker":"AKS","date":"2015-12-22","pret":0.0381,"close":2.3}
{"ticker":"AKS","date":"2015-12-23","pret":0.10208,"close":2.22}
{"ticker":"AKS","date":"2015-12-24","pret":-0.06089,"close":2.3}
{"ticker":"AKS","date":"2015-12-28","pret":-0.00449,"close":2.23}
{"ticker":"AKS","date":"2015-12-29","pret":0,"close":2.27}
{"ticker":"AKS","date":"2015-12-30","pret":-0.00905,"close":2.21}
{"ticker":"AKS","date":"2015-12-31","pret":0,"close":2.24}
{"ticker":"AKS","date":"2016-01-04","pret":-0.02299,"close":2.35}
{"ticker":"AKS","date":"2016-01-05","pret":0.08895,"close":2.43}
{"ticker":"AL","date":"2015-01-02","pret":0.00029,"close":34.4}
{"ticker":"AL","date":"2015-01-05","pret":-0.00991,"close":33.47}
{"ticker":"AL","date":"2015-01-06","pret":-0.01594,"close":33.49}
{"ticker":"AL","date":"2015-01-07","pret":0.01124,"close":33.44}
{"ticker":"AL","date":"2015-01-08","pret":-0.00561,"close":34.17}
{"ticker":"AL","date":"2015-01-09","pret":0.01206,"close":33.22}
{"ticker":"AL","date":"2015-01-12","pret":-0.03057,"close":33.43}
{"ticker":"AL","date":"2015-01-13","pret":0.01079,"close":33.41}
{"ticker":"AL","date":"2015-01-14","pret":-0.01684,"close":33.16}
{"ticker":"AL","date":"2015-01-15","pret":0.00785,"close":33.01}
{"ticker":"AL","date":"2015-01-16","pret":-0.02374,"close":33.18}
{"ticker":"AL","date":"2015-01-20","pret":0.02555,"close":33.27}
{"ticker":"AL","date":"2015-01-21","pret":-0.00452,"close":34}
{"ticker":"AL","date":"2015-01-22","pret":0.02884,"close":34.48}
{"ticker":"AL","date":"2015-01-23","pret":0.0105,"close":34.55}
{"ticker":"AL","date":"2015-01-26","pret":0.00203,"close":34.84}
{"ticker":"AL","date":"2015-01-27","pret":0.0243,"close":34.99}
{"ticker":"AL","date":"2015-01-28","pret":-0.00567,"close":35.04}
{"ticker":"AL","date":"2015-01-29","pret":-0.00171,"close":35.52}
{"ticker":"AL","date":"2015-01-30","pret":-0.00314,"close":34.94}
{"ticker":"AL","date":"2015-02-02","pret":0.00314,"close":36.06}
{"ticker":"AL","date":"2015-02-03","pret":0.02889,"close":36.95}
{"ticker":"AL","date":"2015-02-04","pret":0.01455,"close":37.28}
{"ticker":"AL","date":"2015-02-05","pret":0.01943,"close":37.43}
{"ticker":"AL","date":"2015-02-06","pret":0.00134,"close":37.63}
{"ticker":"AL","date":"2015-02-09","pret":-0.00428,"close":37.71}
{"ticker":"AL","date":"2015-02-10","pret":0.01701,"close":37.88}
{"ticker":"AL","date":"2015-02-11","pret":-0.0037,"close":37.9}
{"ticker":"AL","date":"2015-02-12","pret":0.01157,"close":38.38}
{"ticker":"AL","date":"2015-02-13","pret":-0.00236,"close":38.65}
{"ticker":"AL","date":"2015-02-17","pret":0.01172,"close":38.22}
{"ticker":"AL","date":"2015-02-18","pret":-0.00858,"close":38.55}
{"ticker":"AL","date":"2015-02-19","pret":0.00703,"close":38.9}
{"ticker":"AL","date":"2015-02-20","pret":0.00724,"close":39.29}
{"ticker":"AL","date":"2015-02-23","pret":0.01457,"close":39.65}
{"ticker":"AL","date":"2015-02-24","pret":0.00607,"close":39.48}
{"ticker":"AL","date":"2015-02-25","pret":-0.00278,"close":38.76}
{"ticker":"AL","date":"2015-02-26","pret":-0.01967,"close":39.07}
{"ticker":"AL","date":"2015-02-27","pret":0.03772,"close":38.24}
{"ticker":"AL","date":"2015-03-02","pret":-0.05358,"close":37.93}
{"ticker":"AL","date":"2015-03-03","pret":-0.00658,"close":38.04}
{"ticker":"AL","date":"2015-03-04","pret":-0.00291,"close":38.17}
{"ticker":"AL","date":"2015-03-05","pret":0.01053,"close":38.66}
{"ticker":"AL","date":"2015-03-06","pret":0.00704,"close":37.99}
{"ticker":"AL","date":"2015-03-09","pret":-0.0094,"close":37.79}
{"ticker":"AL","date":"2015-03-10","pret":-0.01507,"close":36.88}
{"ticker":"AL","date":"2015-03-11","pret":-0.01152,"close":37.2}
{"ticker":"AL","date":"2015-03-12","pret":0.01152,"close":37.37}
{"ticker":"AL","date":"2015-03-13","pret":-0.00507,"close":37.07}
{"ticker":"AL","date":"2015-03-16","pret":-0.00456,"close":37.44}
{"ticker":"AL","date":"2015-03-17","pret":0.0051,"close":37.73}
{"ticker":"AL","date":"2015-03-18","pret":0.00773,"close":38.22}
{"ticker":"AL","date":"2015-03-19","pret":0.01188,"close":38.43}
{"ticker":"AL","date":"2015-03-20","pret":0.01588,"close":38.88}
{"ticker":"AL","date":"2015-03-23","pret":0.00284,"close":38.85}
{"ticker":"AL","date":"2015-03-24","pret":0.00283,"close":38.41}
{"ticker":"AL","date":"2015-03-25","pret":-0.01163,"close":37.94}
{"ticker":"AL","date":"2015-03-26","pret":-0.02128,"close":37.73}
{"ticker":"AL","date":"2015-03-27","pret":-0.00186,"close":37.92}
{"ticker":"AL","date":"2015-03-30","pret":0.01321,"close":38.43}
{"ticker":"AL","date":"2015-03-31","pret":-0.00158,"close":37.74}
{"ticker":"AL","date":"2015-04-01","pret":-0.00739,"close":37.99}
{"ticker":"AL","date":"2015-04-02","pret":0.01368,"close":37.99}
{"ticker":"AL","date":"2015-04-06","pret":-0.01182,"close":38.06}
{"ticker":"AL","date":"2015-04-07","pret":0.00659,"close":38.05}
{"ticker":"AL","date":"2015-04-08","pret":0.00079,"close":38.51}
{"ticker":"AL","date":"2015-04-09","pret":0.01355,"close":38.86}
{"ticker":"AL","date":"2015-04-10","pret":0.00851,"close":39.19}
{"ticker":"AL","date":"2015-04-13","pret":0.0018,"close":38.71}
{"ticker":"AL","date":"2015-04-14","pret":-0.00668,"close":38.89}
{"ticker":"AL","date":"2015-04-15","pret":0.00335,"close":38.95}
{"ticker":"AL","date":"2015-04-16","pret":0,"close":38.92}
{"ticker":"AL","date":"2015-04-17","pret":0.00334,"close":38.91}
{"ticker":"AL","date":"2015-04-20","pret":0.00179,"close":39.22}
{"ticker":"AL","date":"2015-04-21","pret":0.0084,"close":38.95}
{"ticker":"AL","date":"2015-04-22","pret":-0.01714,"close":38.58}
{"ticker":"AL","date":"2015-04-23","pret":-0.00933,"close":39.07}
{"ticker":"AL","date":"2015-04-24","pret":0.02138,"close":38.75}
{"ticker":"AL","date":"2015-04-27","pret":-0.01102,"close":38.56}
{"ticker":"AL","date":"2015-04-28","pret":-0.0075,"close":38.64}
{"ticker":"AL","date":"2015-04-29","pret":-0.00078,"close":38.66}
{"ticker":"AL","date":"2015-04-30","pret":-0.00182,"close":38.63}
{"ticker":"AL","date":"2015-05-01","pret":0.00933,"close":39.93}
{"ticker":"AL","date":"2015-05-04","pret":0.02923,"close":39.65}
{"ticker":"AL","date":"2015-05-05","pret":-0.00704,"close":39.1}
{"ticker":"AL","date":"2015-05-06","pret":-0.01142,"close":39}
{"ticker":"AL","date":"2015-05-07","pret":-0.00974,"close":38.87}
{"ticker":"AL","date":"2015-05-08","pret":-0.0018,"close":39.02}
{"ticker":"AL","date":"2015-05-11","pret":0.01002,"close":39.53}
{"ticker":"AL","date":"2015-05-12","pret":0.00688,"close":39.47}
{"ticker":"AL","date":"2015-05-13","pret":0.00178,"close":39.48}
{"ticker":"AL","date":"2015-05-14","pret":0.00606,"close":40.21}
{"ticker":"AL","date":"2015-05-15","pret":0.0005,"close":40.06}
{"ticker":"AL","date":"2015-05-18","pret":-0.00076,"close":39.24}
{"ticker":"AL","date":"2015-05-19","pret":-0.01166,"close":38.73}
{"ticker":"AL","date":"2015-05-20","pret":-0.01153,"close":38.2}
{"ticker":"AL","date":"2015-05-21","pret":-0.01402,"close":38.29}
{"ticker":"AL","date":"2015-05-22","pret":0,"close":38.32}
{"ticker":"AL","date":"2015-05-26","pret":0,"close":37.67}
{"ticker":"AL","date":"2015-05-27","pret":-0.01608,"close":38.19}
{"ticker":"AL","date":"2015-05-28","pret":0.01136,"close":37.95}
{"ticker":"AL","date":"2015-05-29","pret":-0.005,"close":37.63}
{"ticker":"AL","date":"2015-06-01","pret":-0.0045,"close":38.04}
{"ticker":"AL","date":"2015-06-02","pret":0.00713,"close":38.18}
{"ticker":"AL","date":"2015-06-03","pret":0.00813,"close":38.45}
{"ticker":"AL","date":"2015-06-04","pret":0.00183,"close":37.19}
{"ticker":"AL","date":"2015-06-05","pret":-0.02775,"close":36.76}
{"ticker":"AL","date":"2015-06-08","pret":-0.01648,"close":36.06}
{"ticker":"AL","date":"2015-06-09","pret":-0.02065,"close":35.98}
{"ticker":"AL","date":"2015-06-10","pret":0.0061,"close":36.08}
{"ticker":"AL","date":"2015-06-11","pret":-0.00305,"close":35.79}
{"ticker":"AL","date":"2015-06-12","pret":-0.00891,"close":35.62}
{"ticker":"AL","date":"2015-06-15","pret":-0.00702,"close":35.96}
{"ticker":"AL","date":"2015-06-16","pret":0.01288,"close":35.47}
{"ticker":"AL","date":"2015-06-17","pret":-0.01063,"close":35.51}
{"ticker":"AL","date":"2015-06-18","pret":-0.00028,"close":35.86}
{"ticker":"AL","date":"2015-06-19","pret":0.00505,"close":35.74}
{"ticker":"AL","date":"2015-06-22","pret":0.00474,"close":35.89}
{"ticker":"AL","date":"2015-06-23","pret":0.0025,"close":36.41}
{"ticker":"AL","date":"2015-06-24","pret":0.01022,"close":35.86}
{"ticker":"AL","date":"2015-06-25","pret":-0.01273,"close":35.68}
{"ticker":"AL","date":"2015-06-26","pret":-0.00643,"close":35.15}
{"ticker":"AL","date":"2015-06-29","pret":-0.02296,"close":34.29}
{"ticker":"AL","date":"2015-06-30","pret":-0.01125,"close":33.9}
{"ticker":"AL","date":"2015-07-01","pret":-0.01108,"close":33.9}
{"ticker":"AL","date":"2015-07-02","pret":-0.00323,"close":33.9}
{"ticker":"AL","date":"2015-07-06","pret":-0.00857,"close":33.69}
{"ticker":"AL","date":"2015-07-07","pret":-0.00148,"close":33.86}
{"ticker":"AL","date":"2015-07-08","pret":0.00119,"close":32.95}
{"ticker":"AL","date":"2015-07-09","pret":-0.01134,"close":32.99}
{"ticker":"AL","date":"2015-07-10","pret":-0.0024,"close":33.86}
{"ticker":"AL","date":"2015-07-13","pret":0.02731,"close":34.24}
{"ticker":"AL","date":"2015-07-14","pret":0.00058,"close":34.29}
{"ticker":"AL","date":"2015-07-15","pret":0.00175,"close":34.23}
{"ticker":"AL","date":"2015-07-16","pret":0.00583,"close":34.45}
{"ticker":"AL","date":"2015-07-17","pret":0.00058,"close":34.67}
{"ticker":"AL","date":"2015-07-20","pret":0.00637,"close":34.55}
{"ticker":"AL","date":"2015-07-21","pret":-0.00434,"close":34.45}
{"ticker":"AL","date":"2015-07-22","pret":-0.00465,"close":34.81}
{"ticker":"AL","date":"2015-07-23","pret":0.01445,"close":34.33}
{"ticker":"AL","date":"2015-07-24","pret":-0.01212,"close":33.81}
{"ticker":"AL","date":"2015-07-27","pret":-0.02797,"close":33.05}
{"ticker":"AL","date":"2015-07-28","pret":-0.0081,"close":33.47}
{"ticker":"AL","date":"2015-07-29","pret":0.01108,"close":33.8}
{"ticker":"AL","date":"2015-07-30","pret":0.00149,"close":33.38}
{"ticker":"AL","date":"2015-07-31","pret":0.02756,"close":35.35}
{"ticker":"AL","date":"2015-08-03","pret":0.02032,"close":34.8}
{"ticker":"AL","date":"2015-08-04","pret":-0.01283,"close":35.13}
{"ticker":"AL","date":"2015-08-05","pret":0.01227,"close":35.15}
{"ticker":"AL","date":"2015-08-06","pret":-0.00028,"close":35.03}
{"ticker":"AL","date":"2015-08-07","pret":0.00057,"close":36.35}
{"ticker":"AL","date":"2015-08-10","pret":0.03427,"close":37.13}
{"ticker":"AL","date":"2015-08-11","pret":0.00628,"close":36.67}
{"ticker":"AL","date":"2015-08-12","pret":-0.01288,"close":35.96}
{"ticker":"AL","date":"2015-08-13","pret":-0.00886,"close":35.38}
{"ticker":"AL","date":"2015-08-14","pret":-0.01485,"close":35.29}
{"ticker":"AL","date":"2015-08-17","pret":-0.00623,"close":35.72}
{"ticker":"AL","date":"2015-08-18","pret":0.01242,"close":34.79}
{"ticker":"AL","date":"2015-08-19","pret":-0.0299,"close":34.35}
{"ticker":"AL","date":"2015-08-20","pret":-0.01339,"close":32.82}
{"ticker":"AL","date":"2015-08-21","pret":-0.03914,"close":31.96}
{"ticker":"AL","date":"2015-08-24","pret":-0.08984,"close":29.83}
{"ticker":"AL","date":"2015-08-25","pret":0.0116,"close":30.13}
{"ticker":"AL","date":"2015-08-26","pret":0.01925,"close":31.15}
{"ticker":"AL","date":"2015-08-27","pret":0.02427,"close":32.15}
{"ticker":"AL","date":"2015-08-28","pret":0.01098,"close":31.95}
{"ticker":"AL","date":"2015-08-31","pret":-0.01066,"close":32.17}
{"ticker":"AL","date":"2015-09-01","pret":-0.00664,"close":30.96}
{"ticker":"AL","date":"2015-09-02","pret":-0.00222,"close":31.35}
{"ticker":"AL","date":"2015-09-03","pret":0.00413,"close":31.35}
{"ticker":"AL","date":"2015-09-04","pret":-0.02211,"close":30.96}
{"ticker":"AL","date":"2015-09-08","pret":0.0202,"close":31.65}
{"ticker":"AL","date":"2015-09-09","pret":0.01575,"close":31.39}
{"ticker":"AL","date":"2015-09-10","pret":-0.0202,"close":31.6}
{"ticker":"AL","date":"2015-09-11","pret":0.00128,"close":31.72}
{"ticker":"AL","date":"2015-09-14","pret":0.00951,"close":31.45}
{"ticker":"AL","date":"2015-09-15","pret":-0.00284,"close":31.9}
{"ticker":"AL","date":"2015-09-16","pret":0.00913,"close":32.37}
{"ticker":"AL","date":"2015-09-17","pret":0.01308,"close":32.83}
{"ticker":"AL","date":"2015-09-18","pret":0.0123,"close":32.27}
{"ticker":"AL","date":"2015-09-21","pret":0.00396,"close":33.54}
{"ticker":"AL","date":"2015-09-22","pret":0.00395,"close":32.89}
{"ticker":"AL","date":"2015-09-23","pret":0.00061,"close":32.76}
{"ticker":"AL","date":"2015-09-24","pret":-0.01342,"close":32.97}
{"ticker":"AL","date":"2015-09-25","pret":0.01916,"close":32.93}
{"ticker":"AL","date":"2015-09-28","pret":-0.01824,"close":30.75}
{"ticker":"AL","date":"2015-09-29","pret":-0.05682,"close":30.16}
{"ticker":"AL","date":"2015-09-30","pret":-0.00619,"close":30.92}
{"ticker":"AL","date":"2015-10-01","pret":0.01105,"close":30.69}
{"ticker":"AL","date":"2015-10-02","pret":-0.01761,"close":31.53}
{"ticker":"AL","date":"2015-10-05","pret":0.04565,"close":32.64}
{"ticker":"AL","date":"2015-10-06","pret":0.02606,"close":32.56}
{"ticker":"AL","date":"2015-10-07","pret":0.00306,"close":33.55}
{"ticker":"AL","date":"2015-10-08","pret":0.01935,"close":34.24}
{"ticker":"AL","date":"2015-10-09","pret":0.02746,"close":34.48}
{"ticker":"AL","date":"2015-10-12","pret":0.00494,"close":34.82}
{"ticker":"AL","date":"2015-10-13","pret":0.00808,"close":34.43}
{"ticker":"AL","date":"2015-10-14","pret":-0.01186,"close":32.8}
{"ticker":"AL","date":"2015-10-15","pret":-0.04068,"close":33.28}
{"ticker":"AL","date":"2015-10-16","pret":0.00905,"close":32.57}
{"ticker":"AL","date":"2015-10-19","pret":-0.02678,"close":33}
{"ticker":"AL","date":"2015-10-20","pret":0.0153,"close":33.25}
{"ticker":"AL","date":"2015-10-21","pret":0.01448,"close":32.73}
{"ticker":"AL","date":"2015-10-22","pret":-0.01114,"close":33.72}
{"ticker":"AL","date":"2015-10-23","pret":0.03041,"close":34.47}
{"ticker":"AL","date":"2015-10-26","pret":0.01197,"close":34.17}
{"ticker":"AL","date":"2015-10-27","pret":-0.01491,"close":33.19}
{"ticker":"AL","date":"2015-10-28","pret":-0.01693,"close":33.76}
{"ticker":"AL","date":"2015-10-29","pret":0.00478,"close":33.52}
{"ticker":"AL","date":"2015-10-30","pret":0.00119,"close":33.71}
{"ticker":"AL","date":"2015-11-02","pret":0.00238,"close":34.09}
{"ticker":"AL","date":"2015-11-03","pret":0.01123,"close":33.41}
{"ticker":"AL","date":"2015-11-04","pret":-0.01808,"close":33.26}
{"ticker":"AL","date":"2015-11-05","pret":-0.0057,"close":33.61}
{"ticker":"AL","date":"2015-11-06","pret":0.04672,"close":34.94}
{"ticker":"AL","date":"2015-11-09","pret":0.00401,"close":33.43}
{"ticker":"AL","date":"2015-11-10","pret":-0.04923,"close":32.92}
{"ticker":"AL","date":"2015-11-11","pret":-0.01209,"close":32.99}
{"ticker":"AL","date":"2015-11-12","pret":-0.00886,"close":31.8}
{"ticker":"AL","date":"2015-11-13","pret":-0.00646,"close":32.84}
{"ticker":"AL","date":"2015-11-16","pret":0.00462,"close":32.71}
{"ticker":"AL","date":"2015-11-17","pret":0.00887,"close":32.98}
{"ticker":"AL","date":"2015-11-18","pret":0.0094,"close":33.72}
{"ticker":"AL","date":"2015-11-19","pret":0.01794,"close":33.61}
{"ticker":"AL","date":"2015-11-20","pret":0.00326,"close":33.92}
{"ticker":"AL","date":"2015-11-23","pret":0.00354,"close":33.64}
{"ticker":"AL","date":"2015-11-24","pret":-0.01393,"close":33.55}
{"ticker":"AL","date":"2015-11-25","pret":-0.00749,"close":33.39}
{"ticker":"AL","date":"2015-11-26"}
{"ticker":"AL","date":"2015-11-27","pret":0.0054,"close":33.57}
{"ticker":"AL","date":"2015-11-30","pret":0.00745,"close":33.63}
{"ticker":"AL","date":"2015-12-01","pret":0.00533,"close":34}
{"ticker":"AL","date":"2015-12-02","pret":0.00118,"close":34.03}
{"ticker":"AL","date":"2015-12-03","pret":0.0094,"close":33.65}
{"ticker":"AL","date":"2015-12-04","pret":-0.01858,"close":34.02}
{"ticker":"AL","date":"2015-12-07","pret":0.01419,"close":33.95}
{"ticker":"AL","date":"2015-12-08","pret":-0.01478,"close":32.59}
{"ticker":"AL","date":"2015-12-09","pret":-0.03178,"close":32.31}
{"ticker":"AL","date":"2015-12-10","pret":-0.00648,"close":32.22}
{"ticker":"AL","date":"2015-12-11","pret":-0.00652,"close":31.72}
{"ticker":"AL","date":"2015-12-14","pret":-0.00845,"close":30.68}
{"ticker":"AL","date":"2015-12-15","pret":-0.02642,"close":31.42}
{"ticker":"AL","date":"2015-12-16","pret":0.02138,"close":32.03}
{"ticker":"AL","date":"2015-12-17"}
{"ticker":"AL","date":"2015-12-18","pret":-0.01335,"close":31.08}
{"ticker":"AL","date":"2015-12-21","pret":-0.00385,"close":32.02}
{"ticker":"AL","date":"2015-12-22","pret":0.02788,"close":32.7}
{"ticker":"AL","date":"2015-12-23","pret":0.03046,"close":33.75}
{"ticker":"AL","date":"2015-12-24","pret":0.02069,"close":33.78}
{"ticker":"AL","date":"2015-12-28","pret":0.00148,"close":33.43}
{"ticker":"AL","date":"2015-12-29","pret":0.0003,"close":33.77}
{"ticker":"AL","date":"2015-12-30","pret":0.00089,"close":33.45}
{"ticker":"AL","date":"2015-12-31","pret":-0.01762,"close":33.48}
{"ticker":"AL","date":"2016-01-04","pret":-0.00938,"close":32.83}
{"ticker":"AL","date":"2016-01-05","pret":-0.00091,"close":32.85}
{"ticker":"ALB","date":"2015-01-02","pret":-0.00907,"close":60.31}
{"ticker":"ALB","date":"2015-01-05","pret":-0.00782,"close":58.31}
{"ticker":"ALB","date":"2015-01-06","pret":-0.02468,"close":57.17}
{"ticker":"ALB","date":"2015-01-07","pret":-0.0079,"close":56.94}
{"ticker":"ALB","date":"2015-01-08","pret":-0.00779,"close":58.73}
{"ticker":"ALB","date":"2015-01-09","pret":0.02116,"close":59.02}
{"ticker":"ALB","date":"2015-01-12","pret":0.00374,"close":59.7}
{"ticker":"ALB","date":"2015-01-13","pret":0.02047,"close":60.99}
{"ticker":"ALB","date":"2015-01-14","pret":-0.00516,"close":59.52}
{"ticker":"ALB","date":"2015-01-15","pret":-0.00217,"close":58.08}
{"ticker":"ALB","date":"2015-01-16","pret":-0.03041,"close":58.52}
{"ticker":"ALB","date":"2015-01-20","pret":0.01761,"close":57.8}
{"ticker":"ALB","date":"2015-01-21","pret":-0.02297,"close":58.61}
{"ticker":"ALB","date":"2015-01-22","pret":0.02179,"close":59.55}
{"ticker":"ALB","date":"2015-01-23","pret":0.00373,"close":56.84}
{"ticker":"ALB","date":"2015-01-26","pret":-0.033,"close":57.14}
{"ticker":"ALB","date":"2015-01-27","pret":-0.01834,"close":56.37}
{"ticker":"ALB","date":"2015-01-28","pret":0.01291,"close":55.37}
{"ticker":"ALB","date":"2015-01-29","pret":-0.05619,"close":47.77}
{"ticker":"ALB","date":"2015-01-30","pret":-0.13467,"close":48.26}
{"ticker":"ALB","date":"2015-02-02","pret":0.02954,"close":47.92}
{"ticker":"ALB","date":"2015-02-03","pret":0.00535,"close":49.38}
{"ticker":"ALB","date":"2015-02-04","pret":0.00389,"close":48.85}
{"ticker":"ALB","date":"2015-02-05","pret":0.00286,"close":49.75}
{"ticker":"ALB","date":"2015-02-06","pret":0.01498,"close":51.08}
{"ticker":"ALB","date":"2015-02-09","pret":0.02265,"close":52.14}
{"ticker":"ALB","date":"2015-02-10","pret":0.02885,"close":52.17}
{"ticker":"ALB","date":"2015-02-11","pret":-0.01229,"close":53.18}
{"ticker":"ALB","date":"2015-02-12","pret":0.02254,"close":53.96}
{"ticker":"ALB","date":"2015-02-13","pret":0.02186,"close":54.59}
{"ticker":"ALB","date":"2015-02-17","pret":0.00553,"close":54.79}
{"ticker":"ALB","date":"2015-02-18","pret":-0.00037,"close":54.86}
{"ticker":"ALB","date":"2015-02-19","pret":-0.00092,"close":54.43}
{"ticker":"ALB","date":"2015-02-20","pret":0.00349,"close":55.47}
{"ticker":"ALB","date":"2015-02-23","pret":0.00913,"close":55.56}
{"ticker":"ALB","date":"2015-02-24","pret":0.00724,"close":56.08}
{"ticker":"ALB","date":"2015-02-25","pret":0.00665,"close":56.33}
{"ticker":"ALB","date":"2015-02-26","pret":0.00963,"close":56.3}
{"ticker":"ALB","date":"2015-02-27","pret":-0.00124,"close":56.57}
{"ticker":"ALB","date":"2015-03-02","pret":0.0016,"close":56.68}
{"ticker":"ALB","date":"2015-03-03","pret":0.00053,"close":56.74}
{"ticker":"ALB","date":"2015-03-04","pret":0.0046,"close":55.4}
{"ticker":"ALB","date":"2015-03-05","pret":-0.02159,"close":55.28}
{"ticker":"ALB","date":"2015-03-06","pret":-0.01527,"close":54.83}
{"ticker":"ALB","date":"2015-03-09","pret":0.00748,"close":54.9}
{"ticker":"ALB","date":"2015-03-10","pret":-0.01465,"close":54.34}
{"ticker":"ALB","date":"2015-03-11","pret":0.00184,"close":53.54}
{"ticker":"ALB","date":"2015-03-12","pret":-0.01503,"close":53.65}
{"ticker":"ALB","date":"2015-03-13","pret":-0.0015,"close":52.94}
{"ticker":"ALB","date":"2015-03-16","pret":-0.00695,"close":52.79}
{"ticker":"ALB","date":"2015-03-17","pret":-0.01004,"close":52.49}
{"ticker":"ALB","date":"2015-03-18","pret":-0.00267,"close":52.75}
{"ticker":"ALB","date":"2015-03-19","pret":0.00229,"close":51.67}
{"ticker":"ALB","date":"2015-03-20","pret":-0.01439,"close":52.25}
{"ticker":"ALB","date":"2015-03-23","pret":0.00962,"close":51.91}
{"ticker":"ALB","date":"2015-03-24","pret":-0.00634,"close":52}
{"ticker":"ALB","date":"2015-03-25","pret":0.00154,"close":51.18}
{"ticker":"ALB","date":"2015-03-26","pret":-0.01844,"close":51}
{"ticker":"ALB","date":"2015-03-27","pret":0.0373,"close":51.55}
{"ticker":"ALB","date":"2015-03-30","pret":-0.01963,"close":52.43}
{"ticker":"ALB","date":"2015-03-31","pret":0.00614,"close":52.84}
{"ticker":"ALB","date":"2015-04-01","pret":0.00515,"close":52.57}
{"ticker":"ALB","date":"2015-04-02","pret":-0.00057,"close":52.89}
{"ticker":"ALB","date":"2015-04-06","pret":0.00532,"close":55}
{"ticker":"ALB","date":"2015-04-07","pret":0.04082,"close":55.25}
{"ticker":"ALB","date":"2015-04-08","pret":0.00779,"close":55.88}
{"ticker":"ALB","date":"2015-04-09","pret":0.01202,"close":59.01}
{"ticker":"ALB","date":"2015-04-10","pret":0.05867,"close":58.75}
{"ticker":"ALB","date":"2015-04-13","pret":-0.0149,"close":58.38}
{"ticker":"ALB","date":"2015-04-14","pret":-0.00137,"close":58.97}
{"ticker":"ALB","date":"2015-04-15","pret":0.00969,"close":59.31}
{"ticker":"ALB","date":"2015-04-16","pret":0.00237,"close":58.74}
{"ticker":"ALB","date":"2015-04-17","pret":-0.01394,"close":59.05}
{"ticker":"ALB","date":"2015-04-20","pret":0.01428,"close":59.19}
{"ticker":"ALB","date":"2015-04-21","pret":0.00084,"close":58.75}
{"ticker":"ALB","date":"2015-04-22","pret":-0.00898,"close":58.94}
{"ticker":"ALB","date":"2015-04-23","pret":-0.00221,"close":58.95}
{"ticker":"ALB","date":"2015-04-24","pret":0.00714,"close":59}
{"ticker":"ALB","date":"2015-04-27","pret":0.00017,"close":58.52}
{"ticker":"ALB","date":"2015-04-28","pret":-0.01072,"close":59.45}
{"ticker":"ALB","date":"2015-04-29","pret":0.00546,"close":60.25}
{"ticker":"ALB","date":"2015-04-30","pret":0.02487,"close":59.7}
{"ticker":"ALB","date":"2015-05-01","pret":-0.00183,"close":60.44}
{"ticker":"ALB","date":"2015-05-04","pret":0.0091,"close":60.12}
{"ticker":"ALB","date":"2015-05-05","pret":-0.00927,"close":60}
{"ticker":"ALB","date":"2015-05-06","pret":0.00663,"close":60}
{"ticker":"ALB","date":"2015-05-07","pret":0.0285,"close":62.83}
{"ticker":"ALB","date":"2015-05-08","pret":0.02286,"close":63.16}
{"ticker":"ALB","date":"2015-05-11","pret":-0.00883,"close":63.25}
{"ticker":"ALB","date":"2015-05-12","pret":-0.00143,"close":62.68}
{"ticker":"ALB","date":"2015-05-13","pret":-0.0054,"close":62.54}
{"ticker":"ALB","date":"2015-05-14","pret":0.00127,"close":63.63}
{"ticker":"ALB","date":"2015-05-15","pret":0.00825,"close":64.38}
{"ticker":"ALB","date":"2015-05-18","pret":0.01427,"close":63.26}
{"ticker":"ALB","date":"2015-05-19","pret":-0.01585,"close":62.7}
{"ticker":"ALB","date":"2015-05-20","pret":-0.00698,"close":62.54}
{"ticker":"ALB","date":"2015-05-21","pret":-0.00896,"close":62.71}
{"ticker":"ALB","date":"2015-05-22","pret":0.0008,"close":61.87}
{"ticker":"ALB","date":"2015-05-26","pret":-0.01342,"close":61.16}
{"ticker":"ALB","date":"2015-05-27","pret":-0.00473,"close":61.32}
{"ticker":"ALB","date":"2015-05-28","pret":0.00245,"close":60.59}
{"ticker":"ALB","date":"2015-05-29","pret":-0.01165,"close":60.15}
{"ticker":"ALB","date":"2015-06-01","pret":-0.00364,"close":59.85}
{"ticker":"ALB","date":"2015-06-02","pret":-0.00898,"close":60.66}
{"ticker":"ALB","date":"2015-06-03","pret":0.01772,"close":61.45}
{"ticker":"ALB","date":"2015-06-04","pret":0.0023,"close":61.27}
{"ticker":"ALB","date":"2015-06-05","pret":-0.00016,"close":61.13}
{"ticker":"ALB","date":"2015-06-08","pret":0.00213,"close":60.69}
{"ticker":"ALB","date":"2015-06-09","pret":-0.00722,"close":60.6}
{"ticker":"ALB","date":"2015-06-10","pret":0.00558,"close":61.17}
{"ticker":"ALB","date":"2015-06-11","pret":0.00376,"close":61.46}
{"ticker":"ALB","date":"2015-06-12","pret":-0.00392,"close":59.78}
{"ticker":"ALB","date":"2015-06-15","pret":-0.02538,"close":57.92}
{"ticker":"ALB","date":"2015-06-16","pret":-0.02742,"close":57.98}
{"ticker":"ALB","date":"2015-06-17","pret":0.0086,"close":58.45}
{"ticker":"ALB","date":"2015-06-18","pret":0.00205,"close":59.64}
{"ticker":"ALB","date":"2015-06-19","pret":0.01794,"close":58.6}
{"ticker":"ALB","date":"2015-06-22","pret":-0.01283,"close":59.01}
{"ticker":"ALB","date":"2015-06-23","pret":0.00475,"close":58.96}
{"ticker":"ALB","date":"2015-06-24","pret":0.00051,"close":57.64}
{"ticker":"ALB","date":"2015-06-25","pret":-0.02222,"close":58.27}
{"ticker":"ALB","date":"2015-06-26","pret":0.01203,"close":59.1}
{"ticker":"ALB","date":"2015-06-29","pret":0.00205,"close":56.24}
{"ticker":"ALB","date":"2015-06-30","pret":-0.0338,"close":55.27}
{"ticker":"ALB","date":"2015-07-01","pret":-0.02246,"close":54.46}
{"ticker":"ALB","date":"2015-07-02","pret":-0.01673,"close":55.03}
{"ticker":"ALB","date":"2015-07-06","pret":-0.00515,"close":54.25}
{"ticker":"ALB","date":"2015-07-07","pret":-0.00074,"close":54.25}
{"ticker":"ALB","date":"2015-07-08","pret":-0.00648,"close":53.07}
{"ticker":"ALB","date":"2015-07-09","pret":0.00037,"close":53.44}
{"ticker":"ALB","date":"2015-07-10","pret":0.00537,"close":54}
{"ticker":"ALB","date":"2015-07-13","pret":0.00276,"close":55.38}
{"ticker":"ALB","date":"2015-07-14","pret":0.01697,"close":55.33}
{"ticker":"ALB","date":"2015-07-15","pret":-0.00072,"close":54.27}
{"ticker":"ALB","date":"2015-07-16","pret":-0.01643,"close":54.42}
{"ticker":"ALB","date":"2015-07-17","pret":-0.00166,"close":53.01}
{"ticker":"ALB","date":"2015-07-20","pret":-0.02502,"close":52.75}
{"ticker":"ALB","date":"2015-07-21","pret":-0.00208,"close":52.09}
{"ticker":"ALB","date":"2015-07-22","pret":-0.01508,"close":51.71}
{"ticker":"ALB","date":"2015-07-23","pret":-0.00289,"close":51.32}
{"ticker":"ALB","date":"2015-07-24","pret":-0.01223,"close":49.81}
{"ticker":"ALB","date":"2015-07-27","pret":-0.03578,"close":49.81}
{"ticker":"ALB","date":"2015-07-28","pret":0.00987,"close":50.78}
{"ticker":"ALB","date":"2015-07-29","pret":0.02024,"close":51.91}
{"ticker":"ALB","date":"2015-07-30","pret":0.01983,"close":53.4}
{"ticker":"ALB","date":"2015-07-31","pret":0.03574,"close":54.2}
{"ticker":"ALB","date":"2015-08-03","pret":0.005,"close":53.29}
{"ticker":"ALB","date":"2015-08-04","pret":-0.01284,"close":53.63}
{"ticker":"ALB","date":"2015-08-05","pret":0.01542,"close":53.26}
{"ticker":"ALB","date":"2015-08-06","pret":-0.01038,"close":51.77}
{"ticker":"ALB","date":"2015-08-07","pret":-0.03314,"close":51.24}
{"ticker":"ALB","date":"2015-08-10","pret":-0.01338,"close":52.69}
{"ticker":"ALB","date":"2015-08-11","pret":0.01434,"close":52}
{"ticker":"ALB","date":"2015-08-12","pret":-0.01025,"close":51.12}
{"ticker":"ALB","date":"2015-08-13","pret":-0.008,"close":50.42}
{"ticker":"ALB","date":"2015-08-14","pret":-0.01163,"close":51.11}
{"ticker":"ALB","date":"2015-08-17","pret":0.00731,"close":51.77}
{"ticker":"ALB","date":"2015-08-18","pret":0.01562,"close":51.11}
{"ticker":"ALB","date":"2015-08-19","pret":-0.01542,"close":49.88}
{"ticker":"ALB","date":"2015-08-20","pret":-0.02833,"close":49.32}
{"ticker":"ALB","date":"2015-08-21","pret":-0.01181,"close":46.81}
{"ticker":"ALB","date":"2015-08-24","pret":-0.09804,"close":44.34}
{"ticker":"ALB","date":"2015-08-25","pret":0.02982,"close":42.8}
{"ticker":"ALB","date":"2015-08-26","pret":-0.04576,"close":43.07}
{"ticker":"ALB","date":"2015-08-27","pret":0.00389,"close":45.13}
{"ticker":"ALB","date":"2015-08-28","pret":0.02706,"close":45.3}
{"ticker":"ALB","date":"2015-08-31","pret":0.00022,"close":45.21}
{"ticker":"ALB","date":"2015-09-01","pret":-0.01818,"close":42.85}
{"ticker":"ALB","date":"2015-09-02","pret":-0.0146,"close":42.73}
{"ticker":"ALB","date":"2015-09-03","pret":-0.01017,"close":42.87}
{"ticker":"ALB","date":"2015-09-04","pret":-0.02088,"close":42.43}
{"ticker":"ALB","date":"2015-09-08","pret":0.02575,"close":43.02}
{"ticker":"ALB","date":"2015-09-09","pret":0.00507,"close":43.03}
{"ticker":"ALB","date":"2015-09-10","pret":-0.0118,"close":42.8}
{"ticker":"ALB","date":"2015-09-11","pret":-0.0117,"close":42}
{"ticker":"ALB","date":"2015-09-14","pret":-0.01757,"close":41.88}
{"ticker":"ALB","date":"2015-09-15","pret":0.01191,"close":44.27}
{"ticker":"ALB","date":"2015-09-16","pret":0.0528,"close":44.74}
{"ticker":"ALB","date":"2015-09-17","pret":0.00135,"close":45.05}
{"ticker":"ALB","date":"2015-09-18","pret":-0.00382,"close":45.71}
{"ticker":"ALB","date":"2015-09-21","pret":0.03691,"close":46.4}
{"ticker":"ALB","date":"2015-09-22","pret":-0.00457,"close":45.71}
{"ticker":"ALB","date":"2015-09-23","pret":-0.00722,"close":45.31}
{"ticker":"ALB","date":"2015-09-24","pret":-0.02175,"close":45.22}
{"ticker":"ALB","date":"2015-09-25","pret":0.02021,"close":45.13}
{"ticker":"ALB","date":"2015-09-28","pret":-0.01462,"close":41.78}
{"ticker":"ALB","date":"2015-09-29","pret":-0.07648,"close":42.53}
{"ticker":"ALB","date":"2015-09-30","pret":0.03572,"close":44.1}
{"ticker":"ALB","date":"2015-10-01","pret":0.02886,"close":45.17}
{"ticker":"ALB","date":"2015-10-02","pret":0.00563,"close":46.15}
{"ticker":"ALB","date":"2015-10-05","pret":0.04263,"close":47.43}
{"ticker":"ALB","date":"2015-10-06","pret":0.02821,"close":47.61}
{"ticker":"ALB","date":"2015-10-07","pret":0.00188,"close":48.91}
{"ticker":"ALB","date":"2015-10-08","pret":0.01739,"close":50.57}
{"ticker":"ALB","date":"2015-10-09","pret":0.05255,"close":50.72}
{"ticker":"ALB","date":"2015-10-12","pret":-0.00566,"close":50.51}
{"ticker":"ALB","date":"2015-10-13","pret":-0.01778,"close":50.26}
{"ticker":"ALB","date":"2015-10-14","pret":-0.0006,"close":51.44}
{"ticker":"ALB","date":"2015-10-15","pret":0.03102,"close":51.47}
{"ticker":"ALB","date":"2015-10-16","pret":-0.00058,"close":52.45}
{"ticker":"ALB","date":"2015-10-19","pret":0.00732,"close":52.26}
{"ticker":"ALB","date":"2015-10-20","pret":0.00211,"close":52.1}
{"ticker":"ALB","date":"2015-10-21","pret":0.00402,"close":51.18}
{"ticker":"ALB","date":"2015-10-22","pret":-0.01113,"close":52.39}
{"ticker":"ALB","date":"2015-10-23","pret":0.02006,"close":52.58}
{"ticker":"ALB","date":"2015-10-26","pret":-0.00836,"close":52.68}
{"ticker":"ALB","date":"2015-10-27","pret":-0.00363,"close":51.93}
{"ticker":"ALB","date":"2015-10-28","pret":-0.00364,"close":53.58}
{"ticker":"ALB","date":"2015-10-29","pret":0.02429,"close":54.29}
{"ticker":"ALB","date":"2015-10-30","pret":0.01858,"close":53.52}
{"ticker":"ALB","date":"2015-11-02","pret":-0.00129,"close":54.24}
{"ticker":"ALB","date":"2015-11-03","pret":0.00313,"close":54.67}
{"ticker":"ALB","date":"2015-11-04","pret":0.00933,"close":54.22}
{"ticker":"ALB","date":"2015-11-05","pret":-0.04543,"close":49.43}
{"ticker":"ALB","date":"2015-11-06","pret":-0.05924,"close":50.68}
{"ticker":"ALB","date":"2015-11-09","pret":0.01803,"close":49.92}
{"ticker":"ALB","date":"2015-11-10","pret":-0.00877,"close":49.58}
{"ticker":"ALB","date":"2015-11-11","pret":-0.0018,"close":48.9}
{"ticker":"ALB","date":"2015-11-12","pret":-0.0349,"close":46.92}
{"ticker":"ALB","date":"2015-11-13","pret":-0.0293,"close":47.62}
{"ticker":"ALB","date":"2015-11-16","pret":0.01444,"close":47.98}
{"ticker":"ALB","date":"2015-11-17","pret":0.01424,"close":48.52}
{"ticker":"ALB","date":"2015-11-18","pret":0.01096,"close":50.81}
{"ticker":"ALB","date":"2015-11-19","pret":0.03753,"close":50.69}
{"ticker":"ALB","date":"2015-11-20","pret":0.00868,"close":51.67}
{"ticker":"ALB","date":"2015-11-23","pret":0.01229,"close":52.11}
{"ticker":"ALB","date":"2015-11-24","pret":0.00734,"close":53.01}
{"ticker":"ALB","date":"2015-11-25","pret":0.01793,"close":52.9}
{"ticker":"ALB","date":"2015-11-26"}
{"ticker":"ALB","date":"2015-11-27","pret":0.00019,"close":53.11}
{"ticker":"ALB","date":"2015-11-30","pret":0.00734,"close":53.56}
{"ticker":"ALB","date":"2015-12-01","pret":0.00729,"close":52.95}
{"ticker":"ALB","date":"2015-12-02","pret":-0.01748,"close":52.28}
{"ticker":"ALB","date":"2015-12-03","pret":-0.00914,"close":52.83}
{"ticker":"ALB","date":"2015-12-04","pret":0.00458,"close":52.99}
{"ticker":"ALB","date":"2015-12-07","pret":0.00038,"close":51.1}
{"ticker":"ALB","date":"2015-12-08","pret":-0.03842,"close":49.78}
{"ticker":"ALB","date":"2015-12-09","pret":0.00434,"close":50.02}
{"ticker":"ALB","date":"2015-12-10","pret":-0.01668,"close":49.21}
{"ticker":"ALB","date":"2015-12-11","pret":-0.04005,"close":47.95}
{"ticker":"ALB","date":"2015-12-14","pret":-0.00292,"close":47.76}
{"ticker":"ALB","date":"2015-12-15","pret":0.00563,"close":48.68}
{"ticker":"ALB","date":"2015-12-16","pret":0.0216,"close":51.83}
{"ticker":"ALB","date":"2015-12-17"}
{"ticker":"ALB","date":"2015-12-18","pret":0.05656,"close":51.18}
{"ticker":"ALB","date":"2015-12-21","pret":-0.00791,"close":51.46}
{"ticker":"ALB","date":"2015-12-22","pret":0,"close":54.31}
{"ticker":"ALB","date":"2015-12-23","pret":0.05578,"close":56.29}
{"ticker":"ALB","date":"2015-12-24","pret":0.0305,"close":55.95}
{"ticker":"ALB","date":"2015-12-28","pret":-0.00947,"close":56.75}
{"ticker":"ALB","date":"2015-12-29","pret":0.02988,"close":56.73}
{"ticker":"ALB","date":"2015-12-30","pret":-0.0174,"close":56.34}
{"ticker":"ALB","date":"2015-12-31","pret":-0.0064,"close":56.01}
{"ticker":"ALB","date":"2016-01-04","pret":-0.01964,"close":55.55}
{"ticker":"ALB","date":"2016-01-05","pret":0.01606,"close":54.7}
{"ticker":"ALCO","date":"2015-01-02","pret":-0.01015,"close":50.03}
{"ticker":"ALCO","date":"2015-01-05","pret":-0.00381,"close":51.11}
{"ticker":"ALCO","date":"2015-01-06","pret":0.03298,"close":51.76}
{"ticker":"ALCO","date":"2015-01-07","pret":0.01427,"close":55.1}
{"ticker":"ALCO","date":"2015-01-08","pret":0.04822,"close":54.9}
{"ticker":"ALCO","date":"2015-01-09","pret":-0.01879,"close":54.58}
{"ticker":"ALCO","date":"2015-01-12","pret":0.01403,"close":53.22}
{"ticker":"ALCO","date":"2015-01-13","pret":-0.02732,"close":55.11}
{"ticker":"ALCO","date":"2015-01-14","pret":0.03572,"close":58}
{"ticker":"ALCO","date":"2015-01-15","pret":0.05156,"close":54.01}
{"ticker":"ALCO","date":"2015-01-16","pret":-0.06547,"close":54.1}
{"ticker":"ALCO","date":"2015-01-20","pret":-0.03032,"close":53.01}
{"ticker":"ALCO","date":"2015-01-21","pret":0.00436,"close":52.27}
{"ticker":"ALCO","date":"2015-01-22","pret":-0.00417,"close":52.42}
{"ticker":"ALCO","date":"2015-01-23","pret":-0.00993,"close":52.24}
{"ticker":"ALCO","date":"2015-01-26","pret":0.00134,"close":52.22}
{"ticker":"ALCO","date":"2015-01-27","pret":-0.00886,"close":51.45}
{"ticker":"ALCO","date":"2015-01-28","pret":-0.00971,"close":50.35}
{"ticker":"ALCO","date":"2015-01-29","pret":-0.01812,"close":50.32}
{"ticker":"ALCO","date":"2015-01-30","pret":-0.00598,"close":47.54}
{"ticker":"ALCO","date":"2015-02-02","pret":-0.03749,"close":47.04}
{"ticker":"ALCO","date":"2015-02-03","pret":-0.02396,"close":47.01}
{"ticker":"ALCO","date":"2015-02-04","pret":-0.00683,"close":47.34}
{"ticker":"ALCO","date":"2015-02-05","pret":0.02056,"close":47.83}
{"ticker":"ALCO","date":"2015-02-06","pret":-0.00357,"close":46.99}
{"ticker":"ALCO","date":"2015-02-09","pret":-0.00676,"close":47}
{"ticker":"ALCO","date":"2015-02-10","pret":-0.0098,"close":46.19}
{"ticker":"ALCO","date":"2015-02-11","pret":-0.00881,"close":45.14}
{"ticker":"ALCO","date":"2015-02-12","pret":-0.02205,"close":43.96}
{"ticker":"ALCO","date":"2015-02-13","pret":-0.01244,"close":45.4}
{"ticker":"ALCO","date":"2015-02-17","pret":0.0186,"close":46.55}
{"ticker":"ALCO","date":"2015-02-18","pret":0.04651,"close":47.97}
{"ticker":"ALCO","date":"2015-02-19","pret":0.00606,"close":48.48}
{"ticker":"ALCO","date":"2015-02-20","pret":-0.00083,"close":48.01}
{"ticker":"ALCO","date":"2015-02-23","pret":-0.00083,"close":46.24}
{"ticker":"ALCO","date":"2015-02-24","pret":-0.02834,"close":46.19}
{"ticker":"ALCO","date":"2015-02-25","pret":-0.02037,"close":46.78}
{"ticker":"ALCO","date":"2015-02-26","pret":0.01693,"close":46.06}
{"ticker":"ALCO","date":"2015-02-27","pret":0.00043,"close":45.67}
{"ticker":"ALCO","date":"2015-03-02","pret":0.00301,"close":45.83}
{"ticker":"ALCO","date":"2015-03-03","pret":-0.01057,"close":45.49}
{"ticker":"ALCO","date":"2015-03-04","pret":-0.03463,"close":45.03}
{"ticker":"ALCO","date":"2015-03-05","pret":0.00716,"close":44.68}
{"ticker":"ALCO","date":"2015-03-06","pret":-0.00828,"close":44.72}
{"ticker":"ALCO","date":"2015-03-09","pret":0.00694,"close":44.7}
{"ticker":"ALCO","date":"2015-03-10","pret":-0.00112,"close":44.29}
{"ticker":"ALCO","date":"2015-03-11","pret":-0.01123,"close":44.58}
{"ticker":"ALCO","date":"2015-03-12","pret":0.00586,"close":46.31}
{"ticker":"ALCO","date":"2015-03-13","pret":0.02987,"close":46.11}
{"ticker":"ALCO","date":"2015-03-16","pret":0.01213,"close":46.32}
{"ticker":"ALCO","date":"2015-03-17","pret":-0.01148,"close":45.51}
{"ticker":"ALCO","date":"2015-03-18","pret":-0.01448,"close":45.63}
{"ticker":"ALCO","date":"2015-03-19","pret":0.01011,"close":45.8}
{"ticker":"ALCO","date":"2015-03-20","pret":0.00958,"close":47.64}
{"ticker":"ALCO","date":"2015-03-23","pret":0.03094,"close":50.23}
{"ticker":"ALCO","date":"2015-03-24","pret":0.04378,"close":51.64}
{"ticker":"ALCO","date":"2015-03-25","pret":0.03866,"close":51.09}
{"ticker":"ALCO","date":"2015-03-26","pret":-0.02766,"close":51.05}
{"ticker":"ALCO","date":"2015-03-27","pret":0.01284,"close":51.04}
{"ticker":"ALCO","date":"2015-03-30","pret":0.01771,"close":52.72}
{"ticker":"ALCO","date":"2015-03-31","pret":0.00212,"close":51.26}
{"ticker":"ALCO","date":"2015-04-01","pret":-0.01728,"close":51.33}
{"ticker":"ALCO","date":"2015-04-02","pret":-0.00412,"close":50.69}
{"ticker":"ALCO","date":"2015-04-06","pret":-0.00374,"close":50.83}
{"ticker":"ALCO","date":"2015-04-07","pret":0.00473,"close":50.9}
{"ticker":"ALCO","date":"2015-04-08","pret":0.00666,"close":50.55}
{"ticker":"ALCO","date":"2015-04-09","pret":-0.00823,"close":50}
{"ticker":"ALCO","date":"2015-04-10","pret":-0.01028,"close":50.42}
{"ticker":"ALCO","date":"2015-04-13","pret":-0.0008,"close":49.78}
{"ticker":"ALCO","date":"2015-04-14","pret":-0.00379,"close":51.03}
{"ticker":"ALCO","date":"2015-04-15","pret":0.01899,"close":52.11}
{"ticker":"ALCO","date":"2015-04-16","pret":0.01285,"close":51.02}
{"ticker":"ALCO","date":"2015-04-17","pret":-0.02329,"close":49.61}
{"ticker":"ALCO","date":"2015-04-20","pret":-0.02,"close":49.72}
{"ticker":"ALCO","date":"2015-04-21","pret":0.00765,"close":49.61}
{"ticker":"ALCO","date":"2015-04-22","pret":-0.0004,"close":48.09}
{"ticker":"ALCO","date":"2015-04-23","pret":-0.03802,"close":47.76}
{"ticker":"ALCO","date":"2015-04-24","pret":-0.00921,"close":47.11}
{"ticker":"ALCO","date":"2015-04-27","pret":-0.01036,"close":46.7}
{"ticker":"ALCO","date":"2015-04-28","pret":-0.00362,"close":46.78}
{"ticker":"ALCO","date":"2015-04-29","pret":-0.00213,"close":47.25}
{"ticker":"ALCO","date":"2015-04-30","pret":0.00426,"close":46.77}
{"ticker":"ALCO","date":"2015-05-01","pret":-0.00085,"close":47.13}
{"ticker":"ALCO","date":"2015-05-04","pret":0.01038,"close":47.93}
{"ticker":"ALCO","date":"2015-05-05","pret":0.00421,"close":46.11}
{"ticker":"ALCO","date":"2015-05-06","pret":-0.01203,"close":48.59}
{"ticker":"ALCO","date":"2015-05-07","pret":0.03752,"close":49.45}
{"ticker":"ALCO","date":"2015-05-08","pret":0.02246,"close":48.29}
{"ticker":"ALCO","date":"2015-05-11","pret":-0.03212,"close":48.28}
{"ticker":"ALCO","date":"2015-05-12","pret":-0.00165,"close":47.47}
{"ticker":"ALCO","date":"2015-05-13","pret":-0.01354,"close":48}
{"ticker":"ALCO","date":"2015-05-14","pret":0.01685,"close":48.9}
{"ticker":"ALCO","date":"2015-05-15","pret":0.00514,"close":49.41}
{"ticker":"ALCO","date":"2015-05-18","pret":0.00389,"close":49.29}
{"ticker":"ALCO","date":"2015-05-19","pret":0.00102,"close":48.74}
{"ticker":"ALCO","date":"2015-05-20","pret":-0.00882,"close":48.31}
{"ticker":"ALCO","date":"2015-05-21","pret":0.00473,"close":48.71}
{"ticker":"ALCO","date":"2015-05-22","pret":-0.00617,"close":49.38}
{"ticker":"ALCO","date":"2015-05-26","pret":0.01128,"close":48.39}
{"ticker":"ALCO","date":"2015-05-27","pret":-0.00266,"close":49.28}
{"ticker":"ALCO","date":"2015-05-28","pret":-0.0002,"close":49.7}
{"ticker":"ALCO","date":"2015-05-29","pret":0.00855,"close":49.34}
{"ticker":"ALCO","date":"2015-06-01","pret":0.00707,"close":49.45}
{"ticker":"ALCO","date":"2015-06-02","pret":-0.00707,"close":49.46}
{"ticker":"ALCO","date":"2015-06-03","pret":0.01089,"close":49.78}
{"ticker":"ALCO","date":"2015-06-04","pret":-0.00402,"close":49.25}
{"ticker":"ALCO","date":"2015-06-05","pret":0.0002,"close":49.46}
{"ticker":"ALCO","date":"2015-06-08","pret":-0.0087,"close":49.81}
{"ticker":"ALCO","date":"2015-06-09","pret":0.00829,"close":49.91}
{"ticker":"ALCO","date":"2015-06-10","pret":0.00922,"close":51.68}
{"ticker":"ALCO","date":"2015-06-11","pret":0.03549,"close":49.6}
{"ticker":"ALCO","date":"2015-06-12","pret":-0.05524,"close":48.44}
{"ticker":"ALCO","date":"2015-06-15","pret":-0.01435,"close":49.19}
{"ticker":"ALCO","date":"2015-06-16","pret":0.01191,"close":49.47}
{"ticker":"ALCO","date":"2015-06-17","pret":0.00489,"close":49.46}
{"ticker":"ALCO","date":"2015-06-18","pret":0.0002,"close":49.54}
{"ticker":"ALCO","date":"2015-06-19","pret":0.00889,"close":49.1}
{"ticker":"ALCO","date":"2015-06-22","pret":-0.00101,"close":48.98}
{"ticker":"ALCO","date":"2015-06-23","pret":-0.01727,"close":48.38}
{"ticker":"ALCO","date":"2015-06-24","pret":-0.01737,"close":47.14}
{"ticker":"ALCO","date":"2015-06-25","pret":-0.00943,"close":47.55}
{"ticker":"ALCO","date":"2015-06-26","pret":-0.00274,"close":47.01}
{"ticker":"ALCO","date":"2015-06-29","pret":-0.0055,"close":46.13}
{"ticker":"ALCO","date":"2015-06-30","pret":-0.0081,"close":45.36}
{"ticker":"ALCO","date":"2015-07-01","pret":-0.03196,"close":45.91}
{"ticker":"ALCO","date":"2015-07-02","pret":0.01578,"close":45.67}
{"ticker":"ALCO","date":"2015-07-06","pret":-0.01667,"close":45.84}
{"ticker":"ALCO","date":"2015-07-07","pret":0.01274,"close":46.65}
{"ticker":"ALCO","date":"2015-07-08","pret":-0.00262,"close":45.52}
{"ticker":"ALCO","date":"2015-07-09","pret":0.01045,"close":45.49}
{"ticker":"ALCO","date":"2015-07-10","pret":-0.00043,"close":46.78}
{"ticker":"ALCO","date":"2015-07-13","pret":0.01463,"close":45.93}
{"ticker":"ALCO","date":"2015-07-14","pret":-0.01832,"close":46.98}
{"ticker":"ALCO","date":"2015-07-15","pret":0.02873,"close":47.14}
{"ticker":"ALCO","date":"2015-07-16","pret":0.00063,"close":47.8}
{"ticker":"ALCO","date":"2015-07-17","pret":0.00274,"close":48.07}
{"ticker":"ALCO","date":"2015-07-20","pret":0.01982,"close":48.11}
{"ticker":"ALCO","date":"2015-07-21","pret":0.00618,"close":47.35}
{"ticker":"ALCO","date":"2015-07-22","pret":-0.03233,"close":48.02}
{"ticker":"ALCO","date":"2015-07-23","pret":0.01744,"close":46.22}
{"ticker":"ALCO","date":"2015-07-24","pret":-0.03304,"close":46.1}
{"ticker":"ALCO","date":"2015-07-27","pret":-0.00302,"close":45.3}
{"ticker":"ALCO","date":"2015-07-28","pret":-0.01108,"close":45.37}
{"ticker":"ALCO","date":"2015-07-29","pret":-0.00197,"close":45.03}
{"ticker":"ALCO","date":"2015-07-30","pret":-0.01544,"close":42.91}
{"ticker":"ALCO","date":"2015-07-31","pret":-0.0399,"close":44.82}
{"ticker":"ALCO","date":"2015-08-03","pret":0.04101,"close":43.62}
{"ticker":"ALCO","date":"2015-08-04","pret":-0.0229,"close":43.01}
{"ticker":"ALCO","date":"2015-08-05","pret":-0.02927,"close":42.82}
{"ticker":"ALCO","date":"2015-08-06","pret":0,"close":42.93}
{"ticker":"ALCO","date":"2015-08-07","pret":-0.00234,"close":41.71}
{"ticker":"ALCO","date":"2015-08-10","pret":-0.05048,"close":40.5}
{"ticker":"ALCO","date":"2015-08-11","pret":-0.02143,"close":39.25}
{"ticker":"ALCO","date":"2015-08-12","pret":-0.01446,"close":42.29}
{"ticker":"ALCO","date":"2015-08-13","pret":0.07292,"close":44.44}
{"ticker":"ALCO","date":"2015-08-14","pret":0.05635,"close":43.45}
{"ticker":"ALCO","date":"2015-08-17","pret":-0.03473,"close":44.6}
{"ticker":"ALCO","date":"2015-08-18","pret":0.02162,"close":42.63}
{"ticker":"ALCO","date":"2015-08-19","pret":-0.03284,"close":42}
{"ticker":"ALCO","date":"2015-08-20","pret":-0.01088,"close":42.35}
{"ticker":"ALCO","date":"2015-08-21","pret":-0.00812,"close":42.36}
{"ticker":"ALCO","date":"2015-08-24","pret":-0.03091,"close":40.38}
{"ticker":"ALCO","date":"2015-08-25","pret":0.02779,"close":40.93}
{"ticker":"ALCO","date":"2015-08-26","pret":-0.00096,"close":41.7}
{"ticker":"ALCO","date":"2015-08-27","pret":-0.00289,"close":42.3}
{"ticker":"ALCO","date":"2015-08-28","pret":0.01366,"close":42.25}
{"ticker":"ALCO","date":"2015-08-31","pret":0.00475,"close":42.07}
{"ticker":"ALCO","date":"2015-09-01","pret":-0.01408,"close":41.66}
{"ticker":"ALCO","date":"2015-09-02","pret":0.00957,"close":41.87}
{"ticker":"ALCO","date":"2015-09-03","pret":0.00048,"close":42.34}
{"ticker":"ALCO","date":"2015-09-04","pret":0.00048,"close":41.38}
{"ticker":"ALCO","date":"2015-09-08","pret":0.00166,"close":41.92}
{"ticker":"ALCO","date":"2015-09-09","pret":-0.00309,"close":41.17}
{"ticker":"ALCO","date":"2015-09-10","pret":-0.01705,"close":41.21}
{"ticker":"ALCO","date":"2015-09-11","pret":-0.00559,"close":42.01}
{"ticker":"ALCO","date":"2015-09-14","pret":0.02264,"close":41.79}
{"ticker":"ALCO","date":"2015-09-15","pret":-0.00717,"close":42.46}
{"ticker":"ALCO","date":"2015-09-16","pret":0.015,"close":42.03}
{"ticker":"ALCO","date":"2015-09-17","pret":-0.00474,"close":42.28}
{"ticker":"ALCO","date":"2015-09-18","pret":-0.01362,"close":41.73}
{"ticker":"ALCO","date":"2015-09-21","pret":0.02166,"close":43.23}
{"ticker":"ALCO","date":"2015-09-22","pret":0.00587,"close":42.29}
{"ticker":"ALCO","date":"2015-09-23","pret":-0.00705,"close":42.4}
{"ticker":"ALCO","date":"2015-09-24","pret":-0.00094,"close":41.78}
{"ticker":"ALCO","date":"2015-09-25","pret":-0.00924,"close":41}
{"ticker":"ALCO","date":"2015-09-28","pret":-0.02948,"close":40.83}
{"ticker":"ALCO","date":"2015-09-29","pret":0,"close":40.48}
{"ticker":"ALCO","date":"2015-09-30","pret":0.00318,"close":40.59}
{"ticker":"ALCO","date":"2015-10-01","pret":-0.00736,"close":40.71}
{"ticker":"ALCO","date":"2015-10-02","pret":-0.00543,"close":40.9}
{"ticker":"ALCO","date":"2015-10-05","pret":0.01108,"close":42.83}
{"ticker":"ALCO","date":"2015-10-06","pret":0.03039,"close":41.8}
{"ticker":"ALCO","date":"2015-10-07","pret":-0.0019,"close":42.59}
{"ticker":"ALCO","date":"2015-10-08","pret":0.01723,"close":43.16}
{"ticker":"ALCO","date":"2015-10-09","pret":0.00723,"close":43.48}
{"ticker":"ALCO","date":"2015-10-12","pret":0.00833,"close":43.79}
{"ticker":"ALCO","date":"2015-10-13","pret":0.00574,"close":43.55}
{"ticker":"ALCO","date":"2015-10-14","pret":0.00229,"close":42.43}
{"ticker":"ALCO","date":"2015-10-15","pret":-0.0271,"close":43.15}
{"ticker":"ALCO","date":"2015-10-16","pret":0.01838,"close":44.06}
{"ticker":"ALCO","date":"2015-10-19","pret":0.01305,"close":43.85}
{"ticker":"ALCO","date":"2015-10-20","pret":0.00793,"close":43.9}
{"ticker":"ALCO","date":"2015-10-21","pret":-0.01616,"close":43.53}
{"ticker":"ALCO","date":"2015-10-22","pret":0.01163,"close":44.24}
{"ticker":"ALCO","date":"2015-10-23","pret":0.00407,"close":45.62}
{"ticker":"ALCO","date":"2015-10-26","pret":0.02828,"close":44}
{"ticker":"ALCO","date":"2015-10-27","pret":-0.03462,"close":43.11}
{"ticker":"ALCO","date":"2015-10-28","pret":-0.01281,"close":43.74}
{"ticker":"ALCO","date":"2015-10-29","pret":0.00757,"close":42.92}
{"ticker":"ALCO","date":"2015-10-30","pret":-0.01103,"close":42.69}
{"ticker":"ALCO","date":"2015-11-02","pret":-0.01983,"close":42.6}
{"ticker":"ALCO","date":"2015-11-03","pret":-0.01042,"close":42.26}
{"ticker":"ALCO","date":"2015-11-04","pret":0,"close":42.19}
{"ticker":"ALCO","date":"2015-11-05","pret":0.00664,"close":42.4}
{"ticker":"ALCO","date":"2015-11-06","pret":-0.00807,"close":42.5}
{"ticker":"ALCO","date":"2015-11-09","pret":0.01326,"close":42.45}
{"ticker":"ALCO","date":"2015-11-10","pret":-0.01112,"close":42.06}
{"ticker":"ALCO","date":"2015-11-11","pret":0.00735,"close":42.23}
{"ticker":"ALCO","date":"2015-11-12","pret":-0.00379,"close":40.8}
{"ticker":"ALCO","date":"2015-11-13","pret":-0.03474,"close":40.46}
{"ticker":"ALCO","date":"2015-11-16","pret":-0.01235,"close":41.41}
{"ticker":"ALCO","date":"2015-11-17","pret":0.04281,"close":40.74}
{"ticker":"ALCO","date":"2015-11-18","pret":-0.02312,"close":39.38}
{"ticker":"ALCO","date":"2015-11-19","pret":-0.04205,"close":40.24}
{"ticker":"ALCO","date":"2015-11-20","pret":0.02831,"close":40.68}
{"ticker":"ALCO","date":"2015-11-23","pret":0.0152,"close":41.25}
{"ticker":"ALCO","date":"2015-11-24","pret":0.00243,"close":41.28}
{"ticker":"ALCO","date":"2015-11-25","pret":-0.00389,"close":42.45}
{"ticker":"ALCO","date":"2015-11-26"}
{"ticker":"ALCO","date":"2015-11-27","pret":0.0236,"close":42.6}
{"ticker":"ALCO","date":"2015-11-30","pret":0.01371,"close":42.68}
{"ticker":"ALCO","date":"2015-12-01","pret":-0.00778,"close":42.25}
{"ticker":"ALCO","date":"2015-12-02","pret":-0.01598,"close":41.25}
{"ticker":"ALCO","date":"2015-12-03","pret":0.00695,"close":41.93}
{"ticker":"ALCO","date":"2015-12-04","pret":-0.00839,"close":42.14}
{"ticker":"ALCO","date":"2015-12-07","pret":0.01718,"close":41.53}
{"ticker":"ALCO","date":"2015-12-08","pret":-0.06375,"close":41}
{"ticker":"ALCO","date":"2015-12-09","pret":0.02614,"close":40.13}
{"ticker":"ALCO","date":"2015-12-10","pret":-0.0156,"close":40.58}
{"ticker":"ALCO","date":"2015-12-11","pret":-0.01559,"close":40}
{"ticker":"ALCO","date":"2015-12-14","pret":0.01634,"close":40.03}
{"ticker":"ALCO","date":"2015-12-15","pret":-0.0025,"close":40.14}
{"ticker":"ALCO","date":"2015-12-16","pret":0.00499,"close":40.47}
{"ticker":"ALCO","date":"2015-12-17"}
{"ticker":"ALCO","date":"2015-12-18","pret":-0.01075,"close":39.49}
{"ticker":"ALCO","date":"2015-12-21","pret":-0.01036,"close":39.5}
{"ticker":"ALCO","date":"2015-12-22","pret":-0.00663,"close":39.51}
{"ticker":"ALCO","date":"2015-12-23","pret":0.00026,"close":38.36}
{"ticker":"ALCO","date":"2015-12-24","pret":-0.01806,"close":38.24}
{"ticker":"ALCO","date":"2015-12-28","pret":-0.01073,"close":37.76}
{"ticker":"ALCO","date":"2015-12-29","pret":-0.00264,"close":38.62}
{"ticker":"ALCO","date":"2015-12-30","pret":0.01882,"close":38.49}
{"ticker":"ALCO","date":"2015-12-31","pret":-0.00389,"close":38.69}
{"ticker":"ALCO","date":"2016-01-04","pret":-0.00574,"close":37.67}
{"ticker":"ALCO","date":"2016-01-05","pret":-0.01448,"close":36.9}
{"ticker":"ALDR","date":"2015-01-02","pret":0.06168,"close":28.81}
{"ticker":"ALDR","date":"2015-01-05","pret":-0.02753,"close":28.1}
{"ticker":"ALDR","date":"2015-01-06","pret":-0.01891,"close":26.54}
{"ticker":"ALDR","date":"2015-01-07","pret":-0.03742,"close":30.48}
{"ticker":"ALDR","date":"2015-01-08","pret":0.11799,"close":29.39}
{"ticker":"ALDR","date":"2015-01-09","pret":-0.04276,"close":28.07}
{"ticker":"ALDR","date":"2015-01-12","pret":-0.04322,"close":29.05}
{"ticker":"ALDR","date":"2015-01-13","pret":0.06075,"close":29.18}
{"ticker":"ALDR","date":"2015-01-14","pret":-0.02694,"close":30.56}
{"ticker":"ALDR","date":"2015-01-15","pret":0.08195,"close":29.41}
{"ticker":"ALDR","date":"2015-01-16","pret":-0.0523,"close":29.28}
{"ticker":"ALDR","date":"2015-01-20","pret":-0.00785,"close":29.61}
{"ticker":"ALDR","date":"2015-01-21","pret":0.00649,"close":26.36}
{"ticker":"ALDR","date":"2015-01-22","pret":-0.10238,"close":29.11}
{"ticker":"ALDR","date":"2015-01-23","pret":0.11017,"close":28.05}
{"ticker":"ALDR","date":"2015-01-26","pret":-0.05375,"close":28.23}
{"ticker":"ALDR","date":"2015-01-27","pret":-0.0111,"close":29.09}
{"ticker":"ALDR","date":"2015-01-28","pret":0.04954,"close":28.07}
{"ticker":"ALDR","date":"2015-01-29","pret":-0.04094,"close":26.91}
{"ticker":"ALDR","date":"2015-01-30","pret":-0.04754,"close":27.08}
{"ticker":"ALDR","date":"2015-02-02","pret":0.01117,"close":26.58}
{"ticker":"ALDR","date":"2015-02-03","pret":-0.00371,"close":25.56}
{"ticker":"ALDR","date":"2015-02-04","pret":-0.07325,"close":24.02}
{"ticker":"ALDR","date":"2015-02-05","pret":-0.03128,"close":25.44}
{"ticker":"ALDR","date":"2015-02-06","pret":0.04519,"close":25.11}
{"ticker":"ALDR","date":"2015-02-09","pret":-0.02557,"close":25.48}
{"ticker":"ALDR","date":"2015-02-10","pret":0.04588,"close":25.78}
{"ticker":"ALDR","date":"2015-02-11","pret":-0.00504,"close":25.73}
{"ticker":"ALDR","date":"2015-02-12","pret":0.01159,"close":25.88}
{"ticker":"ALDR","date":"2015-02-13","pret":-0.00616,"close":26.06}
{"ticker":"ALDR","date":"2015-02-17","pret":0,"close":25.92}
{"ticker":"ALDR","date":"2015-02-18","pret":0.0027,"close":25.74}
{"ticker":"ALDR","date":"2015-02-19","pret":-0.01475,"close":26.06}
{"ticker":"ALDR","date":"2015-02-20","pret":0.01437,"close":27.41}
{"ticker":"ALDR","date":"2015-02-23","pret":0.05731,"close":28.66}
{"ticker":"ALDR","date":"2015-02-24","pret":0.04276,"close":28.02}
{"ticker":"ALDR","date":"2015-02-25","pret":-0.02436,"close":28}
{"ticker":"ALDR","date":"2015-02-26","pret":-0.00538,"close":27.74}
{"ticker":"ALDR","date":"2015-02-27","pret":-0.00468,"close":26.88}
{"ticker":"ALDR","date":"2015-03-02","pret":-0.03154,"close":26.11}
{"ticker":"ALDR","date":"2015-03-03","pret":-0.0372,"close":26.36}
{"ticker":"ALDR","date":"2015-03-04","pret":0.01687,"close":26.62}
{"ticker":"ALDR","date":"2015-03-05","pret":0.04861,"close":25.69}
{"ticker":"ALDR","date":"2015-03-06","pret":-0.1009,"close":26.5}
{"ticker":"ALDR","date":"2015-03-09","pret":0.06889,"close":26.01}
{"ticker":"ALDR","date":"2015-03-10","pret":-0.04318,"close":27.43}
{"ticker":"ALDR","date":"2015-03-11","pret":0.06573,"close":25.82}
{"ticker":"ALDR","date":"2015-03-12","pret":-0.051,"close":26}
{"ticker":"ALDR","date":"2015-03-13","pret":-0.00038,"close":25.35}
{"ticker":"ALDR","date":"2015-03-16","pret":-0.02455,"close":26.29}
{"ticker":"ALDR","date":"2015-03-17","pret":0.03336,"close":27.17}
{"ticker":"ALDR","date":"2015-03-18","pret":0.0356,"close":28.06}
{"ticker":"ALDR","date":"2015-03-19","pret":0.0326,"close":29.45}
{"ticker":"ALDR","date":"2015-03-20","pret":0.05714,"close":29.01}
{"ticker":"ALDR","date":"2015-03-23","pret":-0.02212,"close":29.16}
{"ticker":"ALDR","date":"2015-03-24","pret":0.00515,"close":29.15}
{"ticker":"ALDR","date":"2015-03-25","pret":-0.00171,"close":27.76}
{"ticker":"ALDR","date":"2015-03-26","pret":-0.05716,"close":27.55}
{"ticker":"ALDR","date":"2015-03-27","pret":-0.00145,"close":28.43}
{"ticker":"ALDR","date":"2015-03-30","pret":0.04271,"close":29.66}
{"ticker":"ALDR","date":"2015-03-31","pret":0.02749,"close":28.86}
{"ticker":"ALDR","date":"2015-04-01","pret":-0.02228,"close":27.52}
{"ticker":"ALDR","date":"2015-04-02","pret":-0.04938,"close":26.89}
{"ticker":"ALDR","date":"2015-04-06","pret":-0.02994,"close":26.9}
{"ticker":"ALDR","date":"2015-04-07","pret":0.003,"close":27.51}
{"ticker":"ALDR","date":"2015-04-08","pret":0.02804,"close":28.16}
{"ticker":"ALDR","date":"2015-04-09","pret":0.01838,"close":27.28}
{"ticker":"ALDR","date":"2015-04-10","pret":-0.01511,"close":27.92}
{"ticker":"ALDR","date":"2015-04-13","pret":0.00758,"close":27.63}
{"ticker":"ALDR","date":"2015-04-14","pret":-0.00686,"close":27.53}
{"ticker":"ALDR","date":"2015-04-15","pret":-0.0029,"close":25.89}
{"ticker":"ALDR","date":"2015-04-16","pret":-0.05874,"close":27.08}
{"ticker":"ALDR","date":"2015-04-17","pret":0.03892,"close":26.98}
{"ticker":"ALDR","date":"2015-04-20","pret":0.00775,"close":25.64}
{"ticker":"ALDR","date":"2015-04-21","pret":-0.0587,"close":25.32}
{"ticker":"ALDR","date":"2015-04-22","pret":-0.00822,"close":25.13}
{"ticker":"ALDR","date":"2015-04-23","pret":-0.00948,"close":25.35}
{"ticker":"ALDR","date":"2015-04-24","pret":0.00278,"close":25.1}
{"ticker":"ALDR","date":"2015-04-27","pret":-0.00119,"close":23.7}
{"ticker":"ALDR","date":"2015-04-28","pret":-0.06087,"close":22.54}
{"ticker":"ALDR","date":"2015-04-29","pret":-0.05899,"close":23.68}
{"ticker":"ALDR","date":"2015-04-30","pret":0.06655,"close":25.5}
{"ticker":"ALDR","date":"2015-05-01","pret":0.06318,"close":26.7}
{"ticker":"ALDR","date":"2015-05-04","pret":0.05237,"close":27.82}
{"ticker":"ALDR","date":"2015-05-05","pret":0.04444,"close":27.16}
{"ticker":"ALDR","date":"2015-05-06","pret":-0.01906,"close":28.12}
{"ticker":"ALDR","date":"2015-05-07","pret":0.02616,"close":30.19}
{"ticker":"ALDR","date":"2015-05-08","pret":0.03237,"close":37.23}
{"ticker":"ALDR","date":"2015-05-11","pret":0.23999,"close":34.57}
{"ticker":"ALDR","date":"2015-05-12","pret":-0.11765,"close":35.57}
{"ticker":"ALDR","date":"2015-05-13","pret":0.0702,"close":34.38}
{"ticker":"ALDR","date":"2015-05-14","pret":-0.01911,"close":35.49}
{"ticker":"ALDR","date":"2015-05-15","pret":0.01883,"close":39.84}
{"ticker":"ALDR","date":"2015-05-18","pret":0.1329,"close":40.02}
{"ticker":"ALDR","date":"2015-05-19","pret":-0.01823,"close":39.66}
{"ticker":"ALDR","date":"2015-05-20","pret":0.00903,"close":40.76}
{"ticker":"ALDR","date":"2015-05-21","pret":0.01782,"close":38.8}
{"ticker":"ALDR","date":"2015-05-22","pret":-0.04927,"close":38.78}
{"ticker":"ALDR","date":"2015-05-26","pret":-0.00284,"close":39.79}
{"ticker":"ALDR","date":"2015-05-27","pret":0.03329,"close":41.95}
{"ticker":"ALDR","date":"2015-05-28","pret":0.04424,"close":42.24}
{"ticker":"ALDR","date":"2015-05-29","pret":0.00596,"close":42.52}
{"ticker":"ALDR","date":"2015-06-01","pret":0.00899,"close":41.85}
{"ticker":"ALDR","date":"2015-06-02","pret":-0.02191,"close":43.06}
{"ticker":"ALDR","date":"2015-06-03","pret":0.03618,"close":42.97}
{"ticker":"ALDR","date":"2015-06-04","pret":-0.00093,"close":45.89}
{"ticker":"ALDR","date":"2015-06-05","pret":0.09611,"close":46.15}
{"ticker":"ALDR","date":"2015-06-08","pret":-0.00763,"close":46.47}
{"ticker":"ALDR","date":"2015-06-09","pret":-0.01587,"close":46.41}
{"ticker":"ALDR","date":"2015-06-10","pret":0.00281,"close":45.75}
{"ticker":"ALDR","date":"2015-06-11","pret":-0.00281,"close":47.52}
{"ticker":"ALDR","date":"2015-06-12","pret":0.01693,"close":47.39}
{"ticker":"ALDR","date":"2015-06-15","pret":-0.00447,"close":48.42}
{"ticker":"ALDR","date":"2015-06-16","pret":0.03276,"close":46.93}
{"ticker":"ALDR","date":"2015-06-17","pret":-0.03769,"close":46.01}
{"ticker":"ALDR","date":"2015-06-18","pret":-0.01209,"close":45.04}
{"ticker":"ALDR","date":"2015-06-19","pret":-0.01775,"close":46.68}
{"ticker":"ALDR","date":"2015-06-22","pret":0.03005,"close":45.3}
{"ticker":"ALDR","date":"2015-06-23","pret":-0.03049,"close":47.57}
{"ticker":"ALDR","date":"2015-06-24","pret":0.05381,"close":49.82}
{"ticker":"ALDR","date":"2015-06-25","pret":0.03379,"close":45.69}
{"ticker":"ALDR","date":"2015-06-26","pret":-0.08849,"close":45.64}
{"ticker":"ALDR","date":"2015-06-29","pret":-0.01068,"close":46.94}
{"ticker":"ALDR","date":"2015-06-30","pret":0.09734,"close":52.97}
{"ticker":"ALDR","date":"2015-07-01","pret":0.10437,"close":50.93}
{"ticker":"ALDR","date":"2015-07-02","pret":-0.06575,"close":51.75}
{"ticker":"ALDR","date":"2015-07-06","pret":0.0002,"close":52.34}
{"ticker":"ALDR","date":"2015-07-07","pret":-0.00098,"close":48.72}
{"ticker":"ALDR","date":"2015-07-08","pret":-0.08139,"close":46.09}
{"ticker":"ALDR","date":"2015-07-09","pret":-0.02512,"close":45.9}
{"ticker":"ALDR","date":"2015-07-10","pret":0.01724,"close":49.86}
{"ticker":"ALDR","date":"2015-07-13","pret":0.08594,"close":48.57}
{"ticker":"ALDR","date":"2015-07-14","pret":-0.05233,"close":48.9}
{"ticker":"ALDR","date":"2015-07-15","pret":0.03492,"close":49.87}
{"ticker":"ALDR","date":"2015-07-16","pret":0.00478,"close":51.16}
{"ticker":"ALDR","date":"2015-07-17","pret":0.01596,"close":50.08}
{"ticker":"ALDR","date":"2015-07-20","pret":-0.01854,"close":49.88}
{"ticker":"ALDR","date":"2015-07-21","pret":-0.00559,"close":48.9}
{"ticker":"ALDR","date":"2015-07-22","pret":-0.03256,"close":48.88}
{"ticker":"ALDR","date":"2015-07-23","pret":0.01722,"close":48.85}
{"ticker":"ALDR","date":"2015-07-24","pret":-0.01702,"close":46.28}
{"ticker":"ALDR","date":"2015-07-27","pret":-0.04418,"close":46.82}
{"ticker":"ALDR","date":"2015-07-28","pret":0.01203,"close":47.93}
{"ticker":"ALDR","date":"2015-07-29","pret":0.0205,"close":45.99}
{"ticker":"ALDR","date":"2015-07-30","pret":-0.03513,"close":46.25}
{"ticker":"ALDR","date":"2015-07-31","pret":0.00368,"close":46.42}
{"ticker":"ALDR","date":"2015-08-03","pret":-0.0013,"close":45.12}
{"ticker":"ALDR","date":"2015-08-04","pret":-0.01415,"close":45.17}
{"ticker":"ALDR","date":"2015-08-05","pret":-0.00022,"close":44.74}
{"ticker":"ALDR","date":"2015-08-06","pret":-0.02689,"close":43.61}
{"ticker":"ALDR","date":"2015-08-07","pret":-0.02787,"close":42.19}
{"ticker":"ALDR","date":"2015-08-10","pret":-0.01423,"close":41.9}
{"ticker":"ALDR","date":"2015-08-11","pret":-0.02981,"close":39.99}
{"ticker":"ALDR","date":"2015-08-12","pret":-0.03975,"close":39.98}
{"ticker":"ALDR","date":"2015-08-13","pret":-0.02784,"close":38.12}
{"ticker":"ALDR","date":"2015-08-14","pret":-0.01593,"close":36.83}
{"ticker":"ALDR","date":"2015-08-17","pret":-0.02182,"close":38.45}
{"ticker":"ALDR","date":"2015-08-18","pret":0.00777,"close":37.86}
{"ticker":"ALDR","date":"2015-08-19","pret":0.00373,"close":37.81}
{"ticker":"ALDR","date":"2015-08-20","pret":-0.00346,"close":36.46}
{"ticker":"ALDR","date":"2015-08-21","pret":-0.05034,"close":36.64}
{"ticker":"ALDR","date":"2015-08-24","pret":-0.05478,"close":36.06}
{"ticker":"ALDR","date":"2015-08-25","pret":0.09547,"close":36.98}
{"ticker":"ALDR","date":"2015-08-26","pret":0.01125,"close":38.54}
{"ticker":"ALDR","date":"2015-08-27","pret":0.0325,"close":38.82}
{"ticker":"ALDR","date":"2015-08-28","pret":0.00386,"close":38.61}
{"ticker":"ALDR","date":"2015-08-31","pret":-0.00567,"close":38.75}
{"ticker":"ALDR","date":"2015-09-01","pret":-0.02009,"close":38.54}
{"ticker":"ALDR","date":"2015-09-02","pret":0.01465,"close":40.83}
{"ticker":"ALDR","date":"2015-09-03","pret":0.08272,"close":40.09}
{"ticker":"ALDR","date":"2015-09-04","pret":-0.05707,"close":40.54}
{"ticker":"ALDR","date":"2015-09-08","pret":0.04988,"close":42.14}
{"ticker":"ALDR","date":"2015-09-09","pret":0.03479,"close":40.96}
{"ticker":"ALDR","date":"2015-09-10","pret":-0.07309,"close":40.83}
{"ticker":"ALDR","date":"2015-09-11","pret":0.02716,"close":42.02}
{"ticker":"ALDR","date":"2015-09-14","pret":0.02668,"close":42.71}
{"ticker":"ALDR","date":"2015-09-15","pret":0.016,"close":43.02}
{"ticker":"ALDR","date":"2015-09-16","pret":0.00303,"close":40.72}
{"ticker":"ALDR","date":"2015-09-17","pret":-0.04912,"close":43.05}
{"ticker":"ALDR","date":"2015-09-18","pret":0.04305,"close":42.77}
{"ticker":"ALDR","date":"2015-09-21","pret":0.01556,"close":39.22}
{"ticker":"ALDR","date":"2015-09-22","pret":-0.10641,"close":38.34}
{"ticker":"ALDR","date":"2015-09-23","pret":-0.01811,"close":37.67}
{"ticker":"ALDR","date":"2015-09-24","pret":-0.0134,"close":37.31}
{"ticker":"ALDR","date":"2015-09-25","pret":-0.00079,"close":33.86}
{"ticker":"ALDR","date":"2015-09-28","pret":-0.11758,"close":31.1}
{"ticker":"ALDR","date":"2015-09-29","pret":-0.08999,"close":29.41}
{"ticker":"ALDR","date":"2015-09-30","pret":-0.02809,"close":32.76}
{"ticker":"ALDR","date":"2015-10-01","pret":0.09152,"close":32.92}
{"ticker":"ALDR","date":"2015-10-02","pret":-0.01386,"close":35.09}
{"ticker":"ALDR","date":"2015-10-05","pret":0.09263,"close":35.31}
{"ticker":"ALDR","date":"2015-10-06","pret":-0.0088,"close":32.57}
{"ticker":"ALDR","date":"2015-10-07","pret":-0.06661,"close":31.14}
{"ticker":"ALDR","date":"2015-10-08","pret":-0.05224,"close":29.36}
{"ticker":"ALDR","date":"2015-10-09","pret":-0.04566,"close":28.8}
{"ticker":"ALDR","date":"2015-10-12","pret":-0.02244,"close":28.09}
{"ticker":"ALDR","date":"2015-10-13","pret":-0.03819,"close":27.33}
{"ticker":"ALDR","date":"2015-10-14","pret":-0.02495,"close":26.92}
{"ticker":"ALDR","date":"2015-10-15","pret":-0.02296,"close":28.66}
{"ticker":"ALDR","date":"2015-10-16","pret":0.06877,"close":28.91}
{"ticker":"ALDR","date":"2015-10-19","pret":0.00905,"close":29.98}
{"ticker":"ALDR","date":"2015-10-20","pret":0.03139,"close":28.33}
{"ticker":"ALDR","date":"2015-10-21","pret":-0.04079,"close":28.14}
{"ticker":"ALDR","date":"2015-10-22","pret":-0.01908,"close":27.76}
{"ticker":"ALDR","date":"2015-10-23","pret":0.00178,"close":29.14}
{"ticker":"ALDR","date":"2015-10-26","pret":0.02566,"close":29.94}
{"ticker":"ALDR","date":"2015-10-27","pret":0.04146,"close":31.64}
{"ticker":"ALDR","date":"2015-10-28","pret":0.05126,"close":32.51}
{"ticker":"ALDR","date":"2015-10-29","pret":0.02437,"close":32.06}
{"ticker":"ALDR","date":"2015-10-30","pret":-0.01242,"close":31.98}
{"ticker":"ALDR","date":"2015-11-02","pret":0.00778,"close":35.26}
{"ticker":"ALDR","date":"2015-11-03","pret":0.07926,"close":37.69}
{"ticker":"ALDR","date":"2015-11-04","pret":0.06836,"close":38.42}
{"ticker":"ALDR","date":"2015-11-05","pret":0.03341,"close":37.33}
{"ticker":"ALDR","date":"2015-11-06","pret":-0.08052,"close":36.16}
{"ticker":"ALDR","date":"2015-11-09","pret":0.01613,"close":35.92}
{"ticker":"ALDR","date":"2015-11-10","pret":-0.01698,"close":35.09}
{"ticker":"ALDR","date":"2015-11-11","pret":-0.00619,"close":36.48}
{"ticker":"ALDR","date":"2015-11-12","pret":0.02812,"close":34.69}
{"ticker":"ALDR","date":"2015-11-13","pret":-0.05387,"close":34.43}
{"ticker":"ALDR","date":"2015-11-16","pret":-0.00961,"close":33.91}
{"ticker":"ALDR","date":"2015-11-17","pret":0.00409,"close":35.24}
{"ticker":"ALDR","date":"2015-11-18","pret":0.01933,"close":35.28}
{"ticker":"ALDR","date":"2015-11-19","pret":0.00542,"close":35.48}
{"ticker":"ALDR","date":"2015-11-20","pret":0.01355,"close":35.54}
{"ticker":"ALDR","date":"2015-11-23","pret":-0.00647,"close":36.97}
{"ticker":"ALDR","date":"2015-11-24","pret":0.03549,"close":37.2}
{"ticker":"ALDR","date":"2015-11-25","pret":0.01728,"close":37.86}
{"ticker":"ALDR","date":"2015-11-26"}
{"ticker":"ALDR","date":"2015-11-27","pret":0.01171,"close":38.37}
{"ticker":"ALDR","date":"2015-11-30","pret":0.02483,"close":37.26}
{"ticker":"ALDR","date":"2015-12-01","pret":-0.03467,"close":37.47}
{"ticker":"ALDR","date":"2015-12-02","pret":0.00746,"close":37.35}
{"ticker":"ALDR","date":"2015-12-03","pret":-0.01013,"close":35.91}
{"ticker":"ALDR","date":"2015-12-04","pret":-0.04046,"close":36.1}
{"ticker":"ALDR","date":"2015-12-07","pret":0.00723,"close":34.86}
{"ticker":"ALDR","date":"2015-12-08","pret":-0.05086,"close":35.25}
{"ticker":"ALDR","date":"2015-12-09","pret":0.02162,"close":34.26}
{"ticker":"ALDR","date":"2015-12-10","pret":-0.02192,"close":34.74}
{"ticker":"ALDR","date":"2015-12-11","pret":-0.00468,"close":34.03}
{"ticker":"ALDR","date":"2015-12-14","pret":0.00234,"close":34.04}
{"ticker":"ALDR","date":"2015-12-15","pret":0.00292,"close":34.81}
{"ticker":"ALDR","date":"2015-12-16","pret":0.01962,"close":36.4}
{"ticker":"ALDR","date":"2015-12-17"}
{"ticker":"ALDR","date":"2015-12-18","pret":0.0265,"close":36.25}
{"ticker":"ALDR","date":"2015-12-21","pret":0.00859,"close":35.15}
{"ticker":"ALDR","date":"2015-12-22","pret":-0.02882,"close":34.13}
{"ticker":"ALDR","date":"2015-12-23","pret":-0.02968,"close":35.3}
{"ticker":"ALDR","date":"2015-12-24","pret":0.02684,"close":35.1}
{"ticker":"ALDR","date":"2015-12-28","pret":0.00057,"close":34}
{"ticker":"ALDR","date":"2015-12-29","pret":-0.02653,"close":34.69}
{"ticker":"ALDR","date":"2015-12-30","pret":0.01364,"close":34.02}
{"ticker":"ALDR","date":"2015-12-31","pret":-0.0352,"close":33.03}
{"ticker":"ALDR","date":"2016-01-04","pret":-0.02908,"close":31.8}
{"ticker":"ALDR","date":"2016-01-05","pret":-0.01455,"close":31.43}
{"ticker":"ALE","date":"2015-01-02","pret":-0.02113,"close":55.42}
{"ticker":"ALE","date":"2015-01-05","pret":-0.00326,"close":54.54}
{"ticker":"ALE","date":"2015-01-06","pret":-0.00912,"close":54.49}
{"ticker":"ALE","date":"2015-01-07","pret":0.00073,"close":55.52}
{"ticker":"ALE","date":"2015-01-08","pret":0.01851,"close":56.61}
{"ticker":"ALE","date":"2015-01-09","pret":0.0157,"close":55.61}
{"ticker":"ALE","date":"2015-01-12","pret":-0.01588,"close":55.25}
{"ticker":"ALE","date":"2015-01-13","pret":-0.00072,"close":55.97}
{"ticker":"ALE","date":"2015-01-14","pret":-0.0018,"close":56.83}
{"ticker":"ALE","date":"2015-01-15","pret":0.02474,"close":56.71}
{"ticker":"ALE","date":"2015-01-16","pret":-0.00919,"close":57.41}
{"ticker":"ALE","date":"2015-01-20","pret":0.02177,"close":57.35}
{"ticker":"ALE","date":"2015-01-21","pret":-0.00662,"close":57.43}
{"ticker":"ALE","date":"2015-01-22","pret":0.00974,"close":58.02}
{"ticker":"ALE","date":"2015-01-23","pret":0.00449,"close":58.23}
{"ticker":"ALE","date":"2015-01-26","pret":0.00344,"close":58.79}
{"ticker":"ALE","date":"2015-01-27","pret":0.00326,"close":59.19}
{"ticker":"ALE","date":"2015-01-28","pret":0.01529,"close":58.34}
{"ticker":"ALE","date":"2015-01-29","pret":-0.01597,"close":58.36}
{"ticker":"ALE","date":"2015-01-30","pret":-0.00688,"close":56.65}
{"ticker":"ALE","date":"2015-02-02","pret":-0.01986,"close":57.08}
{"ticker":"ALE","date":"2015-02-03","pret":0.00211,"close":57.6}
{"ticker":"ALE","date":"2015-02-04","pret":0.00874,"close":56.94}
{"ticker":"ALE","date":"2015-02-05","pret":-0.00314,"close":57.47}
{"ticker":"ALE","date":"2015-02-06","pret":0.00087,"close":55.35}
{"ticker":"ALE","date":"2015-02-09","pret":-0.03515,"close":54.58}
{"ticker":"ALE","date":"2015-02-10","pret":-0.01072,"close":55.32}
{"ticker":"ALE","date":"2015-02-11","pret":0.00164,"close":54.31}
{"ticker":"ALE","date":"2015-02-12","pret":-0.0064,"close":54.82}
{"ticker":"ALE","date":"2015-02-13","pret":0.00458,"close":53.65}
{"ticker":"ALE","date":"2015-02-17","pret":-0.01472,"close":52.78}
{"ticker":"ALE","date":"2015-02-18","pret":-0.02401,"close":54.53}
{"ticker":"ALE","date":"2015-02-19","pret":0.0369,"close":55.2}
{"ticker":"ALE","date":"2015-02-20","pret":0.00638,"close":55.24}
{"ticker":"ALE","date":"2015-02-23","pret":0.00526,"close":55.89}
{"ticker":"ALE","date":"2015-02-24","pret":0.00864,"close":56.1}
{"ticker":"ALE","date":"2015-02-25","pret":0.00322,"close":54.95}
{"ticker":"ALE","date":"2015-02-26","pret":-0.01549,"close":54.73}
{"ticker":"ALE","date":"2015-02-27","pret":-0.00729,"close":54.84}
{"ticker":"ALE","date":"2015-03-02","pret":0.00383,"close":53.4}
{"ticker":"ALE","date":"2015-03-03","pret":-0.03164,"close":53.65}
{"ticker":"ALE","date":"2015-03-04","pret":0.00656,"close":52.76}
{"ticker":"ALE","date":"2015-03-05","pret":-0.0124,"close":53.14}
{"ticker":"ALE","date":"2015-03-06","pret":-0.00664,"close":51.64}
{"ticker":"ALE","date":"2015-03-09","pret":-0.01496,"close":52.14}
{"ticker":"ALE","date":"2015-03-10","pret":0.0052,"close":52.12}
{"ticker":"ALE","date":"2015-03-11","pret":-0.0025,"close":51.9}
{"ticker":"ALE","date":"2015-03-12","pret":0.00634,"close":53.02}
{"ticker":"ALE","date":"2015-03-13","pret":0.01615,"close":52.59}
{"ticker":"ALE","date":"2015-03-16","pret":-0.00283,"close":53.39}
{"ticker":"ALE","date":"2015-03-17","pret":0.00453,"close":52.8}
{"ticker":"ALE","date":"2015-03-18","pret":-0.0085,"close":53.9}
{"ticker":"ALE","date":"2015-03-19","pret":0.01842,"close":53.02}
{"ticker":"ALE","date":"2015-03-20","pret":-0.00616,"close":53.47}
{"ticker":"ALE","date":"2015-03-23","pret":0.00187,"close":53.61}
{"ticker":"ALE","date":"2015-03-24","pret":0.00318,"close":53.23}
{"ticker":"ALE","date":"2015-03-25","pret":-0.00205,"close":52.96}
{"ticker":"ALE","date":"2015-03-26","pret":-0.0126,"close":52.19}
{"ticker":"ALE","date":"2015-03-27","pret":-0.00989,"close":52.4}
{"ticker":"ALE","date":"2015-03-30","pret":0.00667,"close":52.67}
{"ticker":"ALE","date":"2015-03-31","pret":-0.00114,"close":52.76}
{"ticker":"ALE","date":"2015-04-01","pret":-0.00076,"close":52.79}
{"ticker":"ALE","date":"2015-04-02","pret":0.00399,"close":52.36}
{"ticker":"ALE","date":"2015-04-06","pret":-0.00742,"close":52.68}
{"ticker":"ALE","date":"2015-04-07","pret":0.00343,"close":51.86}
{"ticker":"ALE","date":"2015-04-08","pret":-0.01475,"close":51.86}
{"ticker":"ALE","date":"2015-04-09","pret":0.00231,"close":51.57}
{"ticker":"ALE","date":"2015-04-10","pret":-0.00077,"close":51.83}
{"ticker":"ALE","date":"2015-04-13","pret":-0.0029,"close":51.15}
{"ticker":"ALE","date":"2015-04-14","pret":-0.01049,"close":51.44}
{"ticker":"ALE","date":"2015-04-15","pret":0.00662,"close":51.49}
{"ticker":"ALE","date":"2015-04-16","pret":0.00078,"close":51.38}
{"ticker":"ALE","date":"2015-04-17","pret":-0.01013,"close":50.94}
{"ticker":"ALE","date":"2015-04-20","pret":0,"close":51.59}
{"ticker":"ALE","date":"2015-04-21","pret":0.01304,"close":50.87}
{"ticker":"ALE","date":"2015-04-22","pret":-0.01284,"close":50.65}
{"ticker":"ALE","date":"2015-04-23","pret":-0.00727,"close":51.08}
{"ticker":"ALE","date":"2015-04-24","pret":0.01216,"close":51.54}
{"ticker":"ALE","date":"2015-04-27","pret":0.00738,"close":51.15}
{"ticker":"ALE","date":"2015-04-28","pret":-0.01304,"close":51.66}
{"ticker":"ALE","date":"2015-04-29","pret":0.00352,"close":51.27}
{"ticker":"ALE","date":"2015-04-30","pret":-0.00548,"close":50.3}
{"ticker":"ALE","date":"2015-05-01","pret":-0.01106,"close":49.94}
{"ticker":"ALE","date":"2015-05-04","pret":-0.00677,"close":50.37}
{"ticker":"ALE","date":"2015-05-05","pret":0.00399,"close":49.53}
{"ticker":"ALE","date":"2015-05-06","pret":-0.01565,"close":49.25}
{"ticker":"ALE","date":"2015-05-07","pret":0.02279,"close":49.11}
{"ticker":"ALE","date":"2015-05-08","pret":-0.04198,"close":48.87}
{"ticker":"ALE","date":"2015-05-11","pret":0.00514,"close":48.87}
{"ticker":"ALE","date":"2015-05-12","pret":-0.0002,"close":48.82}
{"ticker":"ALE","date":"2015-05-13","pret":-0.00452,"close":48.06}
{"ticker":"ALE","date":"2015-05-14","pret":-0.00662,"close":48.33}
{"ticker":"ALE","date":"2015-05-15","pret":0.00455,"close":48.43}
{"ticker":"ALE","date":"2015-05-18","pret":-0.00372,"close":48.65}
{"ticker":"ALE","date":"2015-05-19","pret":0.00537,"close":48.96}
{"ticker":"ALE","date":"2015-05-20","pret":0.00862,"close":49.08}
{"ticker":"ALE","date":"2015-05-21","pret":0.00388,"close":49.59}
{"ticker":"ALE","date":"2015-05-22","pret":0.0073,"close":49.59}
{"ticker":"ALE","date":"2015-05-26","pret":-0.00142,"close":49.25}
{"ticker":"ALE","date":"2015-05-27","pret":-0.00243,"close":49.64}
{"ticker":"ALE","date":"2015-05-28","pret":0.00425,"close":50.13}
{"ticker":"ALE","date":"2015-05-29","pret":0.01404,"close":50.35}
{"ticker":"ALE","date":"2015-06-01","pret":0.00418,"close":50.44}
{"ticker":"ALE","date":"2015-06-02","pret":-0.00557,"close":49.78}
{"ticker":"ALE","date":"2015-06-03","pret":-0.00801,"close":49.76}
{"ticker":"ALE","date":"2015-06-04","pret":-0.00302,"close":49.43}
{"ticker":"ALE","date":"2015-06-05","pret":-0.00993,"close":49.01}
{"ticker":"ALE","date":"2015-06-08","pret":0,"close":49.29}
{"ticker":"ALE","date":"2015-06-09","pret":0.00163,"close":48.24}
{"ticker":"ALE","date":"2015-06-10","pret":-0.01372,"close":48.37}
{"ticker":"ALE","date":"2015-06-11","pret":-0.00021,"close":48.69}
{"ticker":"ALE","date":"2015-06-12","pret":0.00165,"close":47.89}
{"ticker":"ALE","date":"2015-06-15","pret":-0.0164,"close":47.81}
{"ticker":"ALE","date":"2015-06-16","pret":0,"close":48.09}
{"ticker":"ALE","date":"2015-06-17","pret":0.00958,"close":48.87}
{"ticker":"ALE","date":"2015-06-18","pret":0.01236,"close":49.62}
{"ticker":"ALE","date":"2015-06-19","pret":0.01886,"close":49.34}
{"ticker":"ALE","date":"2015-06-22","pret":-0.00807,"close":49.13}
{"ticker":"ALE","date":"2015-06-23","pret":-0.00854,"close":48.41}
{"ticker":"ALE","date":"2015-06-24","pret":-0.01316,"close":47.98}
{"ticker":"ALE","date":"2015-06-25","pret":-0.02728,"close":46.93}
{"ticker":"ALE","date":"2015-06-26","pret":-0.00405,"close":47.18}
{"ticker":"ALE","date":"2015-06-29","pret":0.00724,"close":46.81}
{"ticker":"ALE","date":"2015-06-30","pret":-0.00574,"close":46.39}
{"ticker":"ALE","date":"2015-07-01","pret":-0.00814,"close":46.47}
{"ticker":"ALE","date":"2015-07-02","pret":0.00386,"close":47.2}
{"ticker":"ALE","date":"2015-07-06","pret":0.00959,"close":47.3}
{"ticker":"ALE","date":"2015-07-07","pret":0.00402,"close":48.1}
{"ticker":"ALE","date":"2015-07-08","pret":0.01239,"close":48.3}
{"ticker":"ALE","date":"2015-07-09","pret":0.01059,"close":47.54}
{"ticker":"ALE","date":"2015-07-10","pret":-0.01645,"close":48.06}
{"ticker":"ALE","date":"2015-07-13","pret":0.00919,"close":47.87}
{"ticker":"ALE","date":"2015-07-14","pret":-0.00626,"close":47.5}
{"ticker":"ALE","date":"2015-07-15","pret":-0.00714,"close":47.45}
{"ticker":"ALE","date":"2015-07-16","pret":0.00274,"close":48.1}
{"ticker":"ALE","date":"2015-07-17","pret":0.00837,"close":47.77}
{"ticker":"ALE","date":"2015-07-20","pret":-0.00564,"close":47.3}
{"ticker":"ALE","date":"2015-07-21","pret":-0.00969,"close":46.75}
{"ticker":"ALE","date":"2015-07-22","pret":-0.01214,"close":46.94}
{"ticker":"ALE","date":"2015-07-23","pret":0.0047,"close":45.66}
{"ticker":"ALE","date":"2015-07-24","pret":-0.02614,"close":46.23}
{"ticker":"ALE","date":"2015-07-27","pret":0.01045,"close":47.53}
{"ticker":"ALE","date":"2015-07-28","pret":0.03093,"close":48}
{"ticker":"ALE","date":"2015-07-29","pret":0.00816,"close":47.85}
{"ticker":"ALE","date":"2015-07-30","pret":-0.00522,"close":47.93}
{"ticker":"ALE","date":"2015-07-31","pret":0.01124,"close":48.29}
{"ticker":"ALE","date":"2015-08-03","pret":0.00083,"close":48.41}
{"ticker":"ALE","date":"2015-08-04","pret":0.03357,"close":48.8}
{"ticker":"ALE","date":"2015-08-05","pret":-0.0196,"close":49.48}
{"ticker":"ALE","date":"2015-08-06","pret":0.00874,"close":50.05}
{"ticker":"ALE","date":"2015-08-07","pret":0.00986,"close":51.21}
{"ticker":"ALE","date":"2015-08-10","pret":0.03077,"close":50.69}
{"ticker":"ALE","date":"2015-08-11","pret":-0.01526,"close":51.1}
{"ticker":"ALE","date":"2015-08-12","pret":-0.00494,"close":50.98}
{"ticker":"ALE","date":"2015-08-13","pret":0.00908,"close":51.17}
{"ticker":"ALE","date":"2015-08-14","pret":0.00431,"close":51.68}
{"ticker":"ALE","date":"2015-08-17","pret":0.01031,"close":51.93}
{"ticker":"ALE","date":"2015-08-18","pret":0.00077,"close":51.55}
{"ticker":"ALE","date":"2015-08-19","pret":-0.00757,"close":51.69}
{"ticker":"ALE","date":"2015-08-20","pret":0.00175,"close":51.42}
{"ticker":"ALE","date":"2015-08-21","pret":-0.02203,"close":50.65}
{"ticker":"ALE","date":"2015-08-24","pret":-0.02619,"close":48.46}
{"ticker":"ALE","date":"2015-08-25","pret":-0.00204,"close":46.64}
{"ticker":"ALE","date":"2015-08-26","pret":-0.02674,"close":47.41}
{"ticker":"ALE","date":"2015-08-27","pret":-0.00105,"close":47.61}
{"ticker":"ALE","date":"2015-08-28","pret":0.0021,"close":47.8}
{"ticker":"ALE","date":"2015-08-31","pret":-0.00063,"close":47.78}
{"ticker":"ALE","date":"2015-09-01","pret":-0.00168,"close":46.23}
{"ticker":"ALE","date":"2015-09-02","pret":-0.01933,"close":46.57}
{"ticker":"ALE","date":"2015-09-03","pret":0.00236,"close":46.67}
{"ticker":"ALE","date":"2015-09-04","pret":-0.01011,"close":46.38}
{"ticker":"ALE","date":"2015-09-08","pret":0.01438,"close":47.32}
{"ticker":"ALE","date":"2015-09-09","pret":0.01438,"close":47.46}
{"ticker":"ALE","date":"2015-09-10","pret":-0.00294,"close":47.69}
{"ticker":"ALE","date":"2015-09-11","pret":0.00231,"close":48.14}
{"ticker":"ALE","date":"2015-09-14","pret":0.01211,"close":47.98}
{"ticker":"ALE","date":"2015-09-15","pret":-0.00229,"close":48.05}
{"ticker":"ALE","date":"2015-09-16","pret":0.00125,"close":48.49}
{"ticker":"ALE","date":"2015-09-17","pret":0.0056,"close":48.83}
{"ticker":"ALE","date":"2015-09-18","pret":-0.00062,"close":48.32}
{"ticker":"ALE","date":"2015-09-21","pret":0.0068,"close":48.49}
{"ticker":"ALE","date":"2015-09-22","pret":-0.01115,"close":48.22}
{"ticker":"ALE","date":"2015-09-23","pret":0.00373,"close":48.73}
{"ticker":"ALE","date":"2015-09-24","pret":0.00763,"close":49.43}
{"ticker":"ALE","date":"2015-09-25","pret":0.01548,"close":50.2}
{"ticker":"ALE","date":"2015-09-28","pret":0.01106,"close":50.13}
{"ticker":"ALE","date":"2015-09-29","pret":0.0026,"close":49.32}
{"ticker":"ALE","date":"2015-09-30","pret":-0.01345,"close":50.49}
{"ticker":"ALE","date":"2015-10-01","pret":0.02258,"close":49.91}
{"ticker":"ALE","date":"2015-10-02","pret":-0.01795,"close":50.23}
{"ticker":"ALE","date":"2015-10-05","pret":0.01518,"close":50.93}
{"ticker":"ALE","date":"2015-10-06","pret":0.00809,"close":50.48}
{"ticker":"ALE","date":"2015-10-07","pret":-0.00908,"close":50.77}
{"ticker":"ALE","date":"2015-10-08","pret":0.00672,"close":51.85}
{"ticker":"ALE","date":"2015-10-09","pret":0.0226,"close":51.38}
{"ticker":"ALE","date":"2015-10-12","pret":-0.00793,"close":51.78}
{"ticker":"ALE","date":"2015-10-13","pret":0.00368,"close":51.68}
{"ticker":"ALE","date":"2015-10-14","pret":0.00155,"close":51.51}
{"ticker":"ALE","date":"2015-10-15","pret":-0.0062,"close":52.14}
{"ticker":"ALE","date":"2015-10-16","pret":0.01428,"close":52.77}
{"ticker":"ALE","date":"2015-10-19","pret":-0.00924,"close":51.5}
{"ticker":"ALE","date":"2015-10-20","pret":-0.00426,"close":51.6}
{"ticker":"ALE","date":"2015-10-21","pret":0.00465,"close":51}
{"ticker":"ALE","date":"2015-10-22","pret":-0.01245,"close":51}
{"ticker":"ALE","date":"2015-10-23","pret":-0.00137,"close":49.96}
{"ticker":"ALE","date":"2015-10-26","pret":-0.0206,"close":50.34}
{"ticker":"ALE","date":"2015-10-27","pret":0.00618,"close":51.08}
{"ticker":"ALE","date":"2015-10-28","pret":0.01539,"close":50.33}
{"ticker":"ALE","date":"2015-10-29","pret":-0.01998,"close":49.9}
{"ticker":"ALE","date":"2015-10-30","pret":-0.002,"close":50.21}
{"ticker":"ALE","date":"2015-11-02","pret":0.003,"close":50.45}
{"ticker":"ALE","date":"2015-11-03","pret":0.05191,"close":51.3}
{"ticker":"ALE","date":"2015-11-04","pret":-0.02786,"close":51.83}
{"ticker":"ALE","date":"2015-11-05","pret":0.00912,"close":51.8}
{"ticker":"ALE","date":"2015-11-06","pret":-0.01361,"close":50.1}
{"ticker":"ALE","date":"2015-11-09","pret":-0.02256,"close":50.42}
{"ticker":"ALE","date":"2015-11-10","pret":0.00956,"close":51.31}
{"ticker":"ALE","date":"2015-11-11","pret":0.01866,"close":52.23}
{"ticker":"ALE","date":"2015-11-12","pret":0.00408,"close":50.63}
{"ticker":"ALE","date":"2015-11-13","pret":-0.02076,"close":50.25}
{"ticker":"ALE","date":"2015-11-16","pret":-0.00357,"close":51.5}
{"ticker":"ALE","date":"2015-11-17","pret":0.02005,"close":51.15}
{"ticker":"ALE","date":"2015-11-18","pret":-0.00449,"close":50.8}
{"ticker":"ALE","date":"2015-11-19","pret":-0.00549,"close":51.4}
{"ticker":"ALE","date":"2015-11-20","pret":0.01734,"close":51.8}
{"ticker":"ALE","date":"2015-11-23","pret":-0.00019,"close":51.31}
{"ticker":"ALE","date":"2015-11-24","pret":-0.01244,"close":51}
{"ticker":"ALE","date":"2015-11-25","pret":-0.00353,"close":50.82}
{"ticker":"ALE","date":"2015-11-26"}
{"ticker":"ALE","date":"2015-11-27","pret":-0.00216,"close":51.15}
{"ticker":"ALE","date":"2015-11-30","pret":0.00999,"close":50.95}
{"ticker":"ALE","date":"2015-12-01","pret":-0.00449,"close":50.68}
{"ticker":"ALE","date":"2015-12-02","pret":-0.00865,"close":49.11}
{"ticker":"ALE","date":"2015-12-03","pret":-0.03556,"close":48.05}
{"ticker":"ALE","date":"2015-12-04","pret":-0.01712,"close":49.4}
{"ticker":"ALE","date":"2015-12-07","pret":0.02608,"close":49.8}
{"ticker":"ALE","date":"2015-12-08","pret":0.01967,"close":50.15}
{"ticker":"ALE","date":"2015-12-09","pret":-0.01059,"close":49.88}
{"ticker":"ALE","date":"2015-12-10","pret":0.00541,"close":49.14}
{"ticker":"ALE","date":"2015-12-11","pret":-0.0327,"close":48.64}
{"ticker":"ALE","date":"2015-12-14","pret":0.00371,"close":48.73}
{"ticker":"ALE","date":"2015-12-15","pret":0.00349,"close":49.63}
{"ticker":"ALE","date":"2015-12-16","pret":0.02189,"close":50.49}
{"ticker":"ALE","date":"2015-12-17"}
{"ticker":"ALE","date":"2015-12-18","pret":0.02044,"close":50.23}
{"ticker":"ALE","date":"2015-12-21","pret":-0.00848,"close":50.08}
{"ticker":"ALE","date":"2015-12-22","pret":-0.00377,"close":51.03}
{"ticker":"ALE","date":"2015-12-23","pret":0.01618,"close":51.36}
{"ticker":"ALE","date":"2015-12-24","pret":0.00313,"close":51.15}
{"ticker":"ALE","date":"2015-12-28","pret":-0.00371,"close":51.26}
{"ticker":"ALE","date":"2015-12-29","pret":0.00819,"close":51.33}
{"ticker":"ALE","date":"2015-12-30","pret":-0.00428,"close":51.61}
{"ticker":"ALE","date":"2015-12-31","pret":0.00661,"close":50.83}
{"ticker":"ALE","date":"2016-01-04","pret":-0.02333,"close":49.72}
{"ticker":"ALE","date":"2016-01-05","pret":-0.00597,"close":49.88}
{"ticker":"ALEX","date":"2015-01-02","pret":-0.0171,"close":39.78}
{"ticker":"ALEX","date":"2015-01-05","pret":0.00076,"close":39.61}
{"ticker":"ALEX","date":"2015-01-06","pret":0.00632,"close":38.36}
{"ticker":"ALEX","date":"2015-01-07","pret":-0.02603,"close":38.23}
{"ticker":"ALEX","date":"2015-01-08","pret":-0.0117,"close":38.62}
{"ticker":"ALEX","date":"2015-01-09","pret":0.0148,"close":38.52}
{"ticker":"ALEX","date":"2015-01-12","pret":-0.0101,"close":37.89}
{"ticker":"ALEX","date":"2015-01-13","pret":-0.00627,"close":37.92}
{"ticker":"ALEX","date":"2015-01-14","pret":-0.01771,"close":38.27}
{"ticker":"ALEX","date":"2015-01-15","pret":0.02554,"close":37.2}
{"ticker":"ALEX","date":"2015-01-16","pret":-0.03384,"close":38.14}
{"ticker":"ALEX","date":"2015-01-20","pret":0.02391,"close":37.78}
{"ticker":"ALEX","date":"2015-01-21","pret":-0.01348,"close":38.22}
{"ticker":"ALEX","date":"2015-01-22","pret":0.02548,"close":39.16}
{"ticker":"ALEX","date":"2015-01-23","pret":0.01698,"close":39.34}
{"ticker":"ALEX","date":"2015-01-26","pret":0.00076,"close":40.04}
{"ticker":"ALEX","date":"2015-01-27","pret":0.00913,"close":39.39}
{"ticker":"ALEX","date":"2015-01-28","pret":0.00353,"close":38.4}
{"ticker":"ALEX","date":"2015-01-29","pret":-0.03222,"close":39.4}
{"ticker":"ALEX","date":"2015-01-30","pret":0.01445,"close":38.26}
{"ticker":"ALEX","date":"2015-02-02","pret":-0.01835,"close":38.49}
{"ticker":"ALEX","date":"2015-02-03","pret":0.01167,"close":40.09}
{"ticker":"ALEX","date":"2015-02-04","pret":0.02646,"close":39.61}
{"ticker":"ALEX","date":"2015-02-05","pret":-0.00025,"close":40.12}
{"ticker":"ALEX","date":"2015-02-06","pret":0.00726,"close":39.51}
{"ticker":"ALEX","date":"2015-02-09","pret":-0.01508,"close":38.62}
{"ticker":"ALEX","date":"2015-02-10","pret":-0.01274,"close":38.87}
{"ticker":"ALEX","date":"2015-02-11","pret":-0.00669,"close":38.78}
{"ticker":"ALEX","date":"2015-02-12","pret":0.00899,"close":39.96}
{"ticker":"ALEX","date":"2015-02-13","pret":0.02176,"close":40.08}
{"ticker":"ALEX","date":"2015-02-17","pret":0.00748,"close":40.1}
{"ticker":"ALEX","date":"2015-02-18","pret":-0.00773,"close":40.33}
{"ticker":"ALEX","date":"2015-02-19","pret":0.00425,"close":40.28}
{"ticker":"ALEX","date":"2015-02-20","pret":0.00473,"close":40.32}
{"ticker":"ALEX","date":"2015-02-23","pret":0.00074,"close":40.47}
{"ticker":"ALEX","date":"2015-02-24","pret":0.00346,"close":40.5}
{"ticker":"ALEX","date":"2015-02-25","pret":-0.00297,"close":40.62}
{"ticker":"ALEX","date":"2015-02-26","pret":0.00297,"close":40.66}
{"ticker":"ALEX","date":"2015-02-27","pret":0.00591,"close":40.43}
{"ticker":"ALEX","date":"2015-03-02","pret":-0.00419,"close":40.71}
{"ticker":"ALEX","date":"2015-03-03","pret":-0.00371,"close":40.15}
{"ticker":"ALEX","date":"2015-03-04","pret":-0.01221,"close":39.62}
{"ticker":"ALEX","date":"2015-03-05","pret":-0.00452,"close":39.75}
{"ticker":"ALEX","date":"2015-03-06","pret":-0.00454,"close":39.35}
{"ticker":"ALEX","date":"2015-03-09","pret":-0.00202,"close":39.76}
{"ticker":"ALEX","date":"2015-03-10","pret":-0.00127,"close":38.68}
{"ticker":"ALEX","date":"2015-03-11","pret":-0.02154,"close":39.1}
{"ticker":"ALEX","date":"2015-03-12","pret":0.02256,"close":39.23}
{"ticker":"ALEX","date":"2015-03-13","pret":-0.0061,"close":39.1}
{"ticker":"ALEX","date":"2015-03-16","pret":0.00102,"close":39.77}
{"ticker":"ALEX","date":"2015-03-17","pret":0.00787,"close":39.66}
{"ticker":"ALEX","date":"2015-03-18","pret":-0.00126,"close":40.91}
{"ticker":"ALEX","date":"2015-03-19","pret":0.02746,"close":40.15}
{"ticker":"ALEX","date":"2015-03-20","pret":-0.00494,"close":41.26}
{"ticker":"ALEX","date":"2015-03-23","pret":0.01717,"close":41.15}
{"ticker":"ALEX","date":"2015-03-24","pret":-0.00268,"close":41.41}
{"ticker":"ALEX","date":"2015-03-25","pret":0.01212,"close":41.26}
{"ticker":"ALEX","date":"2015-03-26","pret":-0.00823,"close":41.41}
{"ticker":"ALEX","date":"2015-03-27","pret":0.00823,"close":41.51}
{"ticker":"ALEX","date":"2015-03-30","pret":0.00481,"close":42.97}
{"ticker":"ALEX","date":"2015-03-31","pret":0.0272,"close":43.18}
{"ticker":"ALEX","date":"2015-04-01","pret":0,"close":42.59}
{"ticker":"ALEX","date":"2015-04-02","pret":-0.00538,"close":42.7}
{"ticker":"ALEX","date":"2015-04-06","pret":-0.00967,"close":43.52}
{"ticker":"ALEX","date":"2015-04-07","pret":0.03056,"close":42.5}
{"ticker":"ALEX","date":"2015-04-08","pret":-0.0216,"close":43.16}
{"ticker":"ALEX","date":"2015-04-09","pret":0.01144,"close":42.45}
{"ticker":"ALEX","date":"2015-04-10","pret":-0.00886,"close":42.53}
{"ticker":"ALEX","date":"2015-04-13","pret":-0.0054,"close":42.01}
{"ticker":"ALEX","date":"2015-04-14","pret":-0.00922,"close":41.66}
{"ticker":"ALEX","date":"2015-04-15","pret":-0.01027,"close":41.53}
{"ticker":"ALEX","date":"2015-04-16","pret":-0.00554,"close":41.65}
{"ticker":"ALEX","date":"2015-04-17","pret":-0.00145,"close":41.68}
{"ticker":"ALEX","date":"2015-04-20","pret":0.01297,"close":42.04}
{"ticker":"ALEX","date":"2015-04-21","pret":0.00808,"close":41.76}
{"ticker":"ALEX","date":"2015-04-22","pret":-0.00999,"close":41.7}
{"ticker":"ALEX","date":"2015-04-23","pret":-0.013,"close":41.6}
{"ticker":"ALEX","date":"2015-04-24","pret":0.00724,"close":41.52}
{"ticker":"ALEX","date":"2015-04-27","pret":0.00528,"close":41.36}
{"ticker":"ALEX","date":"2015-04-28","pret":-0.01179,"close":41.51}
{"ticker":"ALEX","date":"2015-04-29","pret":0,"close":41.32}
{"ticker":"ALEX","date":"2015-04-30","pret":-0.00826,"close":40.48}
{"ticker":"ALEX","date":"2015-05-01","pret":-0.0108,"close":40.35}
{"ticker":"ALEX","date":"2015-05-04","pret":-0.0052,"close":40.24}
{"ticker":"ALEX","date":"2015-05-05","pret":-0.00672,"close":39.51}
{"ticker":"ALEX","date":"2015-05-06","pret":-0.01054,"close":39.79}
{"ticker":"ALEX","date":"2015-05-07","pret":0.00025,"close":40.07}
{"ticker":"ALEX","date":"2015-05-08","pret":0.06967,"close":42.33}
{"ticker":"ALEX","date":"2015-05-11","pret":-0.01183,"close":41.9}
{"ticker":"ALEX","date":"2015-05-12","pret":-0.00645,"close":41.58}
{"ticker":"ALEX","date":"2015-05-13","pret":-0.00168,"close":41.02}
{"ticker":"ALEX","date":"2015-05-14","pret":-0.01353,"close":41.8}
{"ticker":"ALEX","date":"2015-05-15","pret":0.01737,"close":42.25}
{"ticker":"ALEX","date":"2015-05-18","pret":0.00382,"close":42.51}
{"ticker":"ALEX","date":"2015-05-19","pret":0.01255,"close":42.01}
{"ticker":"ALEX","date":"2015-05-20","pret":-0.00874,"close":42.13}
{"ticker":"ALEX","date":"2015-05-21","pret":0.00095,"close":41.66}
{"ticker":"ALEX","date":"2015-05-22","pret":-0.01577,"close":41.4}
{"ticker":"ALEX","date":"2015-05-26","pret":-0.00992,"close":40.88}
{"ticker":"ALEX","date":"2015-05-27","pret":-0.00904,"close":41.35}
{"ticker":"ALEX","date":"2015-05-28","pret":0.01147,"close":41.71}
{"ticker":"ALEX","date":"2015-05-29","pret":0.00918,"close":41.07}
{"ticker":"ALEX","date":"2015-06-01","pret":0.00144,"close":41.05}
{"ticker":"ALEX","date":"2015-06-02","pret":-0.0216,"close":40.77}
{"ticker":"ALEX","date":"2015-06-03","pret":-0.00246,"close":40.77}
{"ticker":"ALEX","date":"2015-06-04","pret":-0.0037,"close":39.98}
{"ticker":"ALEX","date":"2015-06-05","pret":-0.01995,"close":40.09}
{"ticker":"ALEX","date":"2015-06-08","pret":0.01226,"close":39.81}
{"ticker":"ALEX","date":"2015-06-09","pret":-0.01075,"close":39.68}
{"ticker":"ALEX","date":"2015-06-10","pret":0.00276,"close":39.91}
{"ticker":"ALEX","date":"2015-06-11","pret":0.00475,"close":39.99}
{"ticker":"ALEX","date":"2015-06-12","pret":-0.00551,"close":39.82}
{"ticker":"ALEX","date":"2015-06-15","pret":0,"close":39.45}
{"ticker":"ALEX","date":"2015-06-16","pret":-0.01466,"close":39.99}
{"ticker":"ALEX","date":"2015-06-17","pret":0.02017,"close":39.88}
{"ticker":"ALEX","date":"2015-06-18","pret":-0.00075,"close":40.81}
{"ticker":"ALEX","date":"2015-06-19","pret":0.0254,"close":41.05}
{"ticker":"ALEX","date":"2015-06-22","pret":0.00462,"close":41.19}
{"ticker":"ALEX","date":"2015-06-23","pret":0.00508,"close":41.05}
{"ticker":"ALEX","date":"2015-06-24","pret":-0.01629,"close":40.2}
{"ticker":"ALEX","date":"2015-06-25","pret":-0.00911,"close":39.99}
{"ticker":"ALEX","date":"2015-06-26","pret":-0.00795,"close":40.33}
{"ticker":"ALEX","date":"2015-06-29","pret":-0.00125,"close":39.18}
{"ticker":"ALEX","date":"2015-06-30","pret":-0.01155,"close":39.4}
{"ticker":"ALEX","date":"2015-07-01","pret":0.00227,"close":39.63}
{"ticker":"ALEX","date":"2015-07-02","pret":0.00503,"close":39.41}
{"ticker":"ALEX","date":"2015-07-06","pret":-0.01949,"close":39.85}
{"ticker":"ALEX","date":"2015-07-07","pret":0.02049,"close":39.66}
{"ticker":"ALEX","date":"2015-07-08","pret":-0.01998,"close":38.7}
{"ticker":"ALEX","date":"2015-07-09","pret":0.00204,"close":38.18}
{"ticker":"ALEX","date":"2015-07-10","pret":-0.01775,"close":38.82}
{"ticker":"ALEX","date":"2015-07-13","pret":0.01494,"close":39.24}
{"ticker":"ALEX","date":"2015-07-14","pret":-0.00102,"close":39.21}
{"ticker":"ALEX","date":"2015-07-15","pret":0.00256,"close":39.14}
{"ticker":"ALEX","date":"2015-07-16","pret":0.00509,"close":39.12}
{"ticker":"ALEX","date":"2015-07-17","pret":-0.00714,"close":39.14}
{"ticker":"ALEX","date":"2015-07-20","pret":0.00153,"close":38.69}
{"ticker":"ALEX","date":"2015-07-21","pret":-0.01311,"close":38.52}
{"ticker":"ALEX","date":"2015-07-22","pret":-0.00779,"close":38.76}
{"ticker":"ALEX","date":"2015-07-23","pret":0.01399,"close":38.2}
{"ticker":"ALEX","date":"2015-07-24","pret":-0.01974,"close":37.92}
{"ticker":"ALEX","date":"2015-07-27","pret":-0.00843,"close":37.84}
{"ticker":"ALEX","date":"2015-07-28","pret":0.00475,"close":37.83}
{"ticker":"ALEX","date":"2015-07-29","pret":-0.00713,"close":37.88}
{"ticker":"ALEX","date":"2015-07-30","pret":-0.00026,"close":37.68}
{"ticker":"ALEX","date":"2015-07-31","pret":0.00397,"close":37.75}
{"ticker":"ALEX","date":"2015-08-03","pret":-0.00026,"close":37.83}
{"ticker":"ALEX","date":"2015-08-04","pret":0.00079,"close":37.73}
{"ticker":"ALEX","date":"2015-08-05","pret":0.00237,"close":37.5}
{"ticker":"ALEX","date":"2015-08-06","pret":-0.01219,"close":37.3}
{"ticker":"ALEX","date":"2015-08-07","pret":-0.15393,"close":35.92}
{"ticker":"ALEX","date":"2015-08-10","pret":0.11477,"close":36.38}
{"ticker":"ALEX","date":"2015-08-11","pret":0.00028,"close":36.81}
{"ticker":"ALEX","date":"2015-08-12","pret":0.0165,"close":37.23}
{"ticker":"ALEX","date":"2015-08-13","pret":0.013,"close":37.15}
{"ticker":"ALEX","date":"2015-08-14","pret":0,"close":36.94}
{"ticker":"ALEX","date":"2015-08-17","pret":-0.00729,"close":37.55}
{"ticker":"ALEX","date":"2015-08-18","pret":0.014,"close":37.12}
{"ticker":"ALEX","date":"2015-08-19","pret":-0.00994,"close":36.8}
{"ticker":"ALEX","date":"2015-08-20","pret":-0.00895,"close":36.12}
{"ticker":"ALEX","date":"2015-08-21","pret":-0.03296,"close":36.07}
{"ticker":"ALEX","date":"2015-08-24","pret":-0.02452,"close":34.77}
{"ticker":"ALEX","date":"2015-08-25","pret":0.03125,"close":33.4}
{"ticker":"ALEX","date":"2015-08-26","pret":-0.04725,"close":33.94}
{"ticker":"ALEX","date":"2015-08-27","pret":-0.00029,"close":34.26}
{"ticker":"ALEX","date":"2015-08-28","pret":0.00468,"close":34.33}
{"ticker":"ALEX","date":"2015-08-31","pret":-0.00029,"close":33.83}
{"ticker":"ALEX","date":"2015-09-01","pret":-0.02574,"close":33.34}
{"ticker":"ALEX","date":"2015-09-02","pret":0.01103,"close":33.41}
{"ticker":"ALEX","date":"2015-09-03","pret":-0.0003,"close":34.5}
{"ticker":"ALEX","date":"2015-09-04","pret":0.01325,"close":34.24}
{"ticker":"ALEX","date":"2015-09-08","pret":0.01048,"close":34.9}
{"ticker":"ALEX","date":"2015-09-09","pret":0.01494,"close":34.51}
{"ticker":"ALEX","date":"2015-09-10","pret":-0.0161,"close":34.69}
{"ticker":"ALEX","date":"2015-09-11","pret":0.0161,"close":35.49}
{"ticker":"ALEX","date":"2015-09-14","pret":0.01247,"close":34.96}
{"ticker":"ALEX","date":"2015-09-15","pret":-0.01619,"close":34.82}
{"ticker":"ALEX","date":"2015-09-16","pret":-0.00459,"close":35.27}
{"ticker":"ALEX","date":"2015-09-17","pret":0.01541,"close":35.08}
{"ticker":"ALEX","date":"2015-09-18","pret":-0.01656,"close":34.61}
{"ticker":"ALEX","date":"2015-09-21","pret":-0.00173,"close":35.41}
{"ticker":"ALEX","date":"2015-09-22","pret":0.01375,"close":35.41}
{"ticker":"ALEX","date":"2015-09-23","pret":0.0085,"close":35.4}
{"ticker":"ALEX","date":"2015-09-24","pret":-0.00537,"close":35.11}
{"ticker":"ALEX","date":"2015-09-25","pret":0.00028,"close":34.83}
{"ticker":"ALEX","date":"2015-09-28","pret":-0.01485,"close":34.03}
{"ticker":"ALEX","date":"2015-09-29","pret":-0.02182,"close":34.38}
{"ticker":"ALEX","date":"2015-09-30","pret":0.01865,"close":34.33}
{"ticker":"ALEX","date":"2015-10-01","pret":-0.00666,"close":34.39}
{"ticker":"ALEX","date":"2015-10-02","pret":-0.00349,"close":34.71}
{"ticker":"ALEX","date":"2015-10-05","pret":0.01792,"close":35.68}
{"ticker":"ALEX","date":"2015-10-06","pret":0.01957,"close":35.37}
{"ticker":"ALEX","date":"2015-10-07","pret":-0.00366,"close":35.94}
{"ticker":"ALEX","date":"2015-10-08","pret":0.01177,"close":36.7}
{"ticker":"ALEX","date":"2015-10-09","pret":0.0245,"close":36.91}
{"ticker":"ALEX","date":"2015-10-12","pret":0.00326,"close":36.92}
{"ticker":"ALEX","date":"2015-10-13","pret":-0.00434,"close":36.43}
{"ticker":"ALEX","date":"2015-10-14","pret":-0.0082,"close":36.15}
{"ticker":"ALEX","date":"2015-10-15","pret":-0.00688,"close":37.16}
{"ticker":"ALEX","date":"2015-10-16","pret":0.02887,"close":37.17}
{"ticker":"ALEX","date":"2015-10-19","pret":-0.00754,"close":37.09}
{"ticker":"ALEX","date":"2015-10-20","pret":0.00135,"close":37.38}
{"ticker":"ALEX","date":"2015-10-21","pret":0.01315,"close":36.59}
{"ticker":"ALEX","date":"2015-10-22","pret":-0.01721,"close":37.39}
{"ticker":"ALEX","date":"2015-10-23","pret":0.01721,"close":37.61}
{"ticker":"ALEX","date":"2015-10-26","pret":0.00213,"close":37.42}
{"ticker":"ALEX","date":"2015-10-27","pret":-0.00936,"close":36.58}
{"ticker":"ALEX","date":"2015-10-28","pret":-0.01597,"close":38.33}
{"ticker":"ALEX","date":"2015-10-29","pret":0.04064,"close":38.44}
{"ticker":"ALEX","date":"2015-10-30","pret":0.00157,"close":37.74}
{"ticker":"ALEX","date":"2015-11-02","pret":-0.00656,"close":38.89}
{"ticker":"ALEX","date":"2015-11-03","pret":0.01826,"close":38.64}
{"ticker":"ALEX","date":"2015-11-04","pret":0.00129,"close":38.18}
{"ticker":"ALEX","date":"2015-11-05","pret":-0.01483,"close":38.61}
{"ticker":"ALEX","date":"2015-11-06","pret":-0.03087,"close":38.08}
{"ticker":"ALEX","date":"2015-11-09","pret":0.02403,"close":37.11}
{"ticker":"ALEX","date":"2015-11-10","pret":-0.02295,"close":37.61}
{"ticker":"ALEX","date":"2015-11-11","pret":0.01766,"close":37.5}
{"ticker":"ALEX","date":"2015-11-12","pret":-0.01604,"close":36.58}
{"ticker":"ALEX","date":"2015-11-13","pret":-0.02345,"close":35.94}
{"ticker":"ALEX","date":"2015-11-16","pret":-0.00803,"close":36.06}
{"ticker":"ALEX","date":"2015-11-17","pret":0.00083,"close":36.14}
{"ticker":"ALEX","date":"2015-11-18","pret":0.0083,"close":36.85}
{"ticker":"ALEX","date":"2015-11-19","pret":0.01667,"close":36.79}
{"ticker":"ALEX","date":"2015-11-20","pret":0.00406,"close":36.98}
{"ticker":"ALEX","date":"2015-11-23","pret":-0.0046,"close":36.85}
{"ticker":"ALEX","date":"2015-11-24","pret":-0.00571,"close":37.39}
{"ticker":"ALEX","date":"2015-11-25","pret":0.01838,"close":37.09}
{"ticker":"ALEX","date":"2015-11-26"}
{"ticker":"ALEX","date":"2015-11-27","pret":-0.00807,"close":37.6}
{"ticker":"ALEX","date":"2015-11-30","pret":0.01872,"close":37.91}
{"ticker":"ALEX","date":"2015-12-01","pret":0.0066,"close":38.68}
{"ticker":"ALEX","date":"2015-12-02","pret":0.01645,"close":38.57}
{"ticker":"ALEX","date":"2015-12-03","pret":-0.0013,"close":37.97}
{"ticker":"ALEX","date":"2015-12-04","pret":-0.01515,"close":38.05}
{"ticker":"ALEX","date":"2015-12-07","pret":0.00184,"close":37.61}
{"ticker":"ALEX","date":"2015-12-08","pret":-0.01723,"close":36.38}
{"ticker":"ALEX","date":"2015-12-09","pret":-0.02902,"close":35.46}
{"ticker":"ALEX","date":"2015-12-10","pret":-0.02564,"close":35.15}
{"ticker":"ALEX","date":"2015-12-11","pret":-0.02632,"close":34.81}
{"ticker":"ALEX","date":"2015-12-14","pret":0.01067,"close":34.97}
{"ticker":"ALEX","date":"2015-12-15","pret":0.00914,"close":35.96}
{"ticker":"ALEX","date":"2015-12-16","pret":0.02857,"close":36.79}
{"ticker":"ALEX","date":"2015-12-17"}
{"ticker":"ALEX","date":"2015-12-18","pret":-0.00498,"close":35.51}
{"ticker":"ALEX","date":"2015-12-21","pret":-0.00948,"close":35.33}
{"ticker":"ALEX","date":"2015-12-22","pret":-0.00759,"close":35.48}
{"ticker":"ALEX","date":"2015-12-23","pret":0.00591,"close":35.82}
{"ticker":"ALEX","date":"2015-12-24","pret":0.00336,"close":36.09}
{"ticker":"ALEX","date":"2015-12-28","pret":0.00725,"close":35.85}
{"ticker":"ALEX","date":"2015-12-29","pret":0.00083,"close":35.82}
{"ticker":"ALEX","date":"2015-12-30","pret":-0.00529,"close":35.39}
{"ticker":"ALEX","date":"2015-12-31","pret":-0.01603,"close":35.31}
{"ticker":"ALEX","date":"2016-01-04","pret":-0.01687,"close":34.48}
{"ticker":"ALEX","date":"2016-01-05","pret":-0.00578,"close":34.79}
{"ticker":"ALG","date":"2015-01-02","pret":-0.00985,"close":49.07}
{"ticker":"ALG","date":"2015-01-05","pret":0.0076,"close":48.87}
{"ticker":"ALG","date":"2015-01-06","pret":-0.00061,"close":48.82}
{"ticker":"ALG","date":"2015-01-07","pret":0.00876,"close":49.27}
{"ticker":"ALG","date":"2015-01-08","pret":0.00142,"close":49.04}
{"ticker":"ALG","date":"2015-01-09","pret":-0.00712,"close":48.9}
{"ticker":"ALG","date":"2015-01-12","pret":-0.00204,"close":49.04}
{"ticker":"ALG","date":"2015-01-13","pret":0.0124,"close":49.49}
{"ticker":"ALG","date":"2015-01-14","pret":-0.0124,"close":48.88}
{"ticker":"ALG","date":"2015-01-15","pret":-0.00123,"close":47}
{"ticker":"ALG","date":"2015-01-16","pret":-0.04374,"close":46.88}
{"ticker":"ALG","date":"2015-01-20","pret":-0.00429,"close":46.25}
{"ticker":"ALG","date":"2015-01-21","pret":-0.01276,"close":45.74}
{"ticker":"ALG","date":"2015-01-22","pret":-0.00327,"close":46.61}
{"ticker":"ALG","date":"2015-01-23","pret":0.0201,"close":47}
{"ticker":"ALG","date":"2015-01-26","pret":0.00021,"close":47.65}
{"ticker":"ALG","date":"2015-01-27","pret":0.00597,"close":45.89}
{"ticker":"ALG","date":"2015-01-28","pret":-0.02388,"close":45.04}
{"ticker":"ALG","date":"2015-01-29","pret":-0.01359,"close":46.18}
{"ticker":"ALG","date":"2015-01-30","pret":0.01207,"close":45.05}
{"ticker":"ALG","date":"2015-02-02","pret":-0.01229,"close":46.04}
{"ticker":"ALG","date":"2015-02-03","pret":0.02421,"close":47.96}
{"ticker":"ALG","date":"2015-02-04","pret":0.0291,"close":48}
{"ticker":"ALG","date":"2015-02-05","pret":0.0023,"close":48.73}
{"ticker":"ALG","date":"2015-02-06","pret":0.01472,"close":48.64}
{"ticker":"ALG","date":"2015-02-09","pret":-0.00206,"close":48.05}
{"ticker":"ALG","date":"2015-02-10","pret":0,"close":48.15}
{"ticker":"ALG","date":"2015-02-11","pret":-0.00475,"close":48.11}
{"ticker":"ALG","date":"2015-02-12","pret":0.00496,"close":48.07}
{"ticker":"ALG","date":"2015-02-13","pret":-0.00828,"close":49}
{"ticker":"ALG","date":"2015-02-17","pret":0.02282,"close":49.32}
{"ticker":"ALG","date":"2015-02-18","pret":-0.00061,"close":49.26}
{"ticker":"ALG","date":"2015-02-19","pret":0.00223,"close":49.57}
{"ticker":"ALG","date":"2015-02-20","pret":-0.00102,"close":49.19}
{"ticker":"ALG","date":"2015-02-23","pret":-0.00693,"close":49.24}
{"ticker":"ALG","date":"2015-02-24","pret":0.01442,"close":51.46}
{"ticker":"ALG","date":"2015-02-25","pret":0.0372,"close":50.32}
{"ticker":"ALG","date":"2015-02-26","pret":-0.01684,"close":50.47}
{"ticker":"ALG","date":"2015-02-27","pret":-0.00158,"close":50.15}
{"ticker":"ALG","date":"2015-03-02","pret":-0.01154,"close":50.26}
{"ticker":"ALG","date":"2015-03-03","pret":0,"close":49.96}
{"ticker":"ALG","date":"2015-03-04","pret":0.0028,"close":49.9}
{"ticker":"ALG","date":"2015-03-05","pret":0.06845,"close":59.19}
{"ticker":"ALG","date":"2015-03-06","pret":0.08345,"close":56.81}
{"ticker":"ALG","date":"2015-03-09","pret":-0.01851,"close":56.47}
{"ticker":"ALG","date":"2015-03-10","pret":-0.02816,"close":55.51}
{"ticker":"ALG","date":"2015-03-11","pret":-0.00378,"close":56.4}
{"ticker":"ALG","date":"2015-03-12","pret":0.02739,"close":57.61}
{"ticker":"ALG","date":"2015-03-13","pret":0.01238,"close":59.21}
{"ticker":"ALG","date":"2015-03-16","pret":0.02549,"close":59.88}
{"ticker":"ALG","date":"2015-03-17","pret":0.00253,"close":59.77}
{"ticker":"ALG","date":"2015-03-18","pret":-0.00084,"close":59.31}
{"ticker":"ALG","date":"2015-03-19","pret":0.00168,"close":59.2}
{"ticker":"ALG","date":"2015-03-20","pret":-0.00304,"close":60.58}
{"ticker":"ALG","date":"2015-03-23","pret":0.02863,"close":61.58}
{"ticker":"ALG","date":"2015-03-24","pret":0.0132,"close":61.75}
{"ticker":"ALG","date":"2015-03-25","pret":0.00146,"close":60.59}
{"ticker":"ALG","date":"2015-03-26","pret":-0.03304,"close":61}
{"ticker":"ALG","date":"2015-03-27","pret":0.02117,"close":61.06}
{"ticker":"ALG","date":"2015-03-30","pret":-0.0018,"close":62.17}
{"ticker":"ALG","date":"2015-03-31","pret":0.02189,"close":63.13}
{"ticker":"ALG","date":"2015-04-01","pret":0.01623,"close":62.24}
{"ticker":"ALG","date":"2015-04-02","pret":-0.01799,"close":62.58}
{"ticker":"ALG","date":"2015-04-06","pret":-0.00499,"close":62.01}
{"ticker":"ALG","date":"2015-04-07","pret":-0.00843,"close":62.05}
{"ticker":"ALG","date":"2015-04-08","pret":0.01487,"close":62.37}
{"ticker":"ALG","date":"2015-04-09","pret":0.00112,"close":62.36}
{"ticker":"ALG","date":"2015-04-10","pret":0.00272,"close":61.98}
{"ticker":"ALG","date":"2015-04-13","pret":-0.00947,"close":61.97}
{"ticker":"ALG","date":"2015-04-14","pret":-0.0055,"close":61.35}
{"ticker":"ALG","date":"2015-04-15","pret":-0.00553,"close":61.77}
{"ticker":"ALG","date":"2015-04-16","pret":0.0065,"close":61.8}
{"ticker":"ALG","date":"2015-04-17","pret":-0.00487,"close":60.54}
{"ticker":"ALG","date":"2015-04-20","pret":-0.01163,"close":62.25}
{"ticker":"ALG","date":"2015-04-21","pret":0.03194,"close":62.29}
{"ticker":"ALG","date":"2015-04-22","pret":-0.00528,"close":62.93}
{"ticker":"ALG","date":"2015-04-23","pret":0.01164,"close":63.43}
{"ticker":"ALG","date":"2015-04-24","pret":0.00554,"close":63.46}
{"ticker":"ALG","date":"2015-04-27","pret":0.00644,"close":63.57}
{"ticker":"ALG","date":"2015-04-28","pret":0.00282,"close":64.34}
{"ticker":"ALG","date":"2015-04-29","pret":0.00405,"close":63.5}
{"ticker":"ALG","date":"2015-04-30","pret":-0.01584,"close":61.78}
{"ticker":"ALG","date":"2015-05-01","pret":-0.02368,"close":61.13}
{"ticker":"ALG","date":"2015-05-04","pret":-0.01222,"close":60.46}
{"ticker":"ALG","date":"2015-05-05","pret":-0.01552,"close":59.17}
{"ticker":"ALG","date":"2015-05-06","pret":-0.01729,"close":58.24}
{"ticker":"ALG","date":"2015-05-07","pret":-0.10602,"close":54.95}
{"ticker":"ALG","date":"2015-05-08","pret":0.03479,"close":54.41}
{"ticker":"ALG","date":"2015-05-11","pret":-0.01502,"close":54.24}
{"ticker":"ALG","date":"2015-05-12","pret":-0.01114,"close":52.48}
{"ticker":"ALG","date":"2015-05-13","pret":-0.01372,"close":52.51}
{"ticker":"ALG","date":"2015-05-14","pret":-0.00531,"close":53.42}
{"ticker":"ALG","date":"2015-05-15","pret":0.01361,"close":53.58}
{"ticker":"ALG","date":"2015-05-18","pret":0.00019,"close":53.39}
{"ticker":"ALG","date":"2015-05-19","pret":0.00075,"close":52.9}
{"ticker":"ALG","date":"2015-05-20","pret":-0.00395,"close":52.95}
{"ticker":"ALG","date":"2015-05-21","pret":-0.0017,"close":53.5}
{"ticker":"ALG","date":"2015-05-22","pret":0.00602,"close":53.84}
{"ticker":"ALG","date":"2015-05-26","pret":0.01211,"close":53.92}
{"ticker":"ALG","date":"2015-05-27","pret":-0.00706,"close":53.86}
{"ticker":"ALG","date":"2015-05-28","pret":0.00149,"close":53.87}
{"ticker":"ALG","date":"2015-05-29","pret":0.0065,"close":52.97}
{"ticker":"ALG","date":"2015-06-01","pret":-0.01754,"close":53.53}
{"ticker":"ALG","date":"2015-06-02","pret":0.00244,"close":54.41}
{"ticker":"ALG","date":"2015-06-03","pret":0.02266,"close":54.56}
{"ticker":"ALG","date":"2015-06-04","pret":-0.00737,"close":53.83}
{"ticker":"ALG","date":"2015-06-05","pret":-0.00426,"close":54.53}
{"ticker":"ALG","date":"2015-06-08","pret":0.00796,"close":54.01}
{"ticker":"ALG","date":"2015-06-09","pret":0.00129,"close":54.05}
{"ticker":"ALG","date":"2015-06-10","pret":-0.00535,"close":54.49}
{"ticker":"ALG","date":"2015-06-11","pret":0.01086,"close":55.1}
{"ticker":"ALG","date":"2015-06-12","pret":0.00893,"close":55.26}
{"ticker":"ALG","date":"2015-06-15","pret":-0.00893,"close":53.73}
{"ticker":"ALG","date":"2015-06-16","pret":-0.01754,"close":54.04}
{"ticker":"ALG","date":"2015-06-17","pret":0.01038,"close":53.97}
{"ticker":"ALG","date":"2015-06-18","pret":-0.0061,"close":54.72}
{"ticker":"ALG","date":"2015-06-19","pret":0.01656,"close":58}
{"ticker":"ALG","date":"2015-06-22","pret":0.05225,"close":58.29}
{"ticker":"ALG","date":"2015-06-23","pret":0.00673,"close":58.01}
{"ticker":"ALG","date":"2015-06-24","pret":-0.00241,"close":55.84}
{"ticker":"ALG","date":"2015-06-25","pret":-0.03957,"close":55.55}
{"ticker":"ALG","date":"2015-06-26","pret":-0.00486,"close":55.72}
{"ticker":"ALG","date":"2015-06-29","pret":0.0009,"close":54.5}
{"ticker":"ALG","date":"2015-06-30","pret":-0.01542,"close":54.64}
{"ticker":"ALG","date":"2015-07-01","pret":0.00274,"close":54.57}
{"ticker":"ALG","date":"2015-07-02","pret":-0.00494,"close":54.48}
{"ticker":"ALG","date":"2015-07-06","pret":-0.0057,"close":54.51}
{"ticker":"ALG","date":"2015-07-07","pret":0.00037,"close":54.32}
{"ticker":"ALG","date":"2015-07-08","pret":-0.00591,"close":52.85}
{"ticker":"ALG","date":"2015-07-09","pret":-0.01306,"close":52.36}
{"ticker":"ALG","date":"2015-07-10","pret":-0.00886,"close":52.71}
{"ticker":"ALG","date":"2015-07-13","pret":-0.0019,"close":53.43}
{"ticker":"ALG","date":"2015-07-14","pret":0.00455,"close":53.78}
{"ticker":"ALG","date":"2015-07-15","pret":0.01612,"close":53.23}
{"ticker":"ALG","date":"2015-07-16","pret":-0.00541,"close":52.89}
{"ticker":"ALG","date":"2015-07-17","pret":-0.00958,"close":52.5}
{"ticker":"ALG","date":"2015-07-20","pret":-0.00815,"close":52.01}
{"ticker":"ALG","date":"2015-07-21","pret":-0.01052,"close":51.93}
{"ticker":"ALG","date":"2015-07-22","pret":-0.00656,"close":52.16}
{"ticker":"ALG","date":"2015-07-23","pret":0.00656,"close":51.23}
{"ticker":"ALG","date":"2015-07-24","pret":-0.01922,"close":51.86}
{"ticker":"ALG","date":"2015-07-27","pret":0.0146,"close":51.78}
{"ticker":"ALG","date":"2015-07-28","pret":0.00058,"close":52.18}
{"ticker":"ALG","date":"2015-07-29","pret":0.0075,"close":52.44}
{"ticker":"ALG","date":"2015-07-30","pret":-0.00038,"close":52.58}
{"ticker":"ALG","date":"2015-07-31","pret":0.01068,"close":52.54}
{"ticker":"ALG","date":"2015-08-03","pret":-0.00609,"close":51.44}
{"ticker":"ALG","date":"2015-08-04","pret":-0.01732,"close":51.64}
{"ticker":"ALG","date":"2015-08-05","pret":0.01178,"close":52.48}
{"ticker":"ALG","date":"2015-08-06","pret":-0.00635,"close":50.71}
{"ticker":"ALG","date":"2015-08-07","pret":-0.029,"close":51.09}
{"ticker":"ALG","date":"2015-08-10","pret":0.01695,"close":52.51}
{"ticker":"ALG","date":"2015-08-11","pret":0.02089,"close":51.52}
{"ticker":"ALG","date":"2015-08-12","pret":-0.02442,"close":50.73}
{"ticker":"ALG","date":"2015-08-13","pret":0.00118,"close":50.44}
{"ticker":"ALG","date":"2015-08-14","pret":-0.01739,"close":51.42}
{"ticker":"ALG","date":"2015-08-17","pret":0.01915,"close":50.71}
{"ticker":"ALG","date":"2015-08-18","pret":-0.01319,"close":50.64}
{"ticker":"ALG","date":"2015-08-19","pret":-0.00596,"close":49.97}
{"ticker":"ALG","date":"2015-08-20","pret":-0.0074,"close":49.7}
{"ticker":"ALG","date":"2015-08-21","pret":-0.01804,"close":49.58}
{"ticker":"ALG","date":"2015-08-24","pret":-0.02087,"close":51.91}
{"ticker":"ALG","date":"2015-08-25","pret":0.10984,"close":49.77}
{"ticker":"ALG","date":"2015-08-26","pret":-0.054,"close":50.3}
{"ticker":"ALG","date":"2015-08-27","pret":-0.00336,"close":50.12}
{"ticker":"ALG","date":"2015-08-28","pret":-0.01216,"close":50.38}
{"ticker":"ALG","date":"2015-08-31","pret":0.0028,"close":51.49}
{"ticker":"ALG","date":"2015-09-01","pret":0.01469,"close":49.94}
{"ticker":"ALG","date":"2015-09-02","pret":-0.00395,"close":51.53}
{"ticker":"ALG","date":"2015-09-03","pret":0.01765,"close":50.75}
{"ticker":"ALG","date":"2015-09-04","pret":-0.0264,"close":49.4}
{"ticker":"ALG","date":"2015-09-08","pret":0.00398,"close":48.5}
{"ticker":"ALG","date":"2015-09-09","pret":-0.03459,"close":47.68}
{"ticker":"ALG","date":"2015-09-10","pret":-0.02353,"close":49.03}
{"ticker":"ALG","date":"2015-09-11","pret":0.0305,"close":48.01}
{"ticker":"ALG","date":"2015-09-14","pret":-0.01815,"close":46.27}
{"ticker":"ALG","date":"2015-09-15","pret":-0.03645,"close":47.2}
{"ticker":"ALG","date":"2015-09-16","pret":0.02431,"close":48.18}
{"ticker":"ALG","date":"2015-09-17","pret":0.00985,"close":47.24}
{"ticker":"ALG","date":"2015-09-18","pret":-0.02599,"close":45.1}
{"ticker":"ALG","date":"2015-09-21","pret":-0.02933,"close":46.41}
{"ticker":"ALG","date":"2015-09-22","pret":0.01271,"close":45.94}
{"ticker":"ALG","date":"2015-09-23","pret":0.00217,"close":46.33}
{"ticker":"ALG","date":"2015-09-24","pret":-0.00457,"close":46.14}
{"ticker":"ALG","date":"2015-09-25","pret":0.01171,"close":45.96}
{"ticker":"ALG","date":"2015-09-28","pret":-0.01916,"close":46.3}
{"ticker":"ALG","date":"2015-09-29","pret":0.01786,"close":46.19}
{"ticker":"ALG","date":"2015-09-30","pret":0.00388,"close":46.75}
{"ticker":"ALG","date":"2015-10-01","pret":0.00942,"close":45.94}
{"ticker":"ALG","date":"2015-10-02","pret":-0.03094,"close":47.67}
{"ticker":"ALG","date":"2015-10-05","pret":0.05057,"close":49.74}
{"ticker":"ALG","date":"2015-10-06","pret":0.03652,"close":49.07}
{"ticker":"ALG","date":"2015-10-07","pret":-0.00586,"close":49.79}
{"ticker":"ALG","date":"2015-10-08","pret":0.00868,"close":50.46}
{"ticker":"ALG","date":"2015-10-09"}
{"ticker":"ALG","date":"2015-10-12","pret":-0.05832,"close":45.3}
{"ticker":"ALG","date":"2015-10-13","pret":-0.04086,"close":44.3}
{"ticker":"ALG","date":"2015-10-14","pret":-0.01588,"close":45.51}
{"ticker":"ALG","date":"2015-10-15","pret":0.02669,"close":45.78}
{"ticker":"ALG","date":"2015-10-16","pret":0.007,"close":45.45}
{"ticker":"ALG","date":"2015-10-19","pret":-0.01515,"close":45.66}
{"ticker":"ALG","date":"2015-10-20","pret":0.01013,"close":46.18}
{"ticker":"ALG","date":"2015-10-21","pret":0.01672,"close":46.61}
{"ticker":"ALG","date":"2015-10-22","pret":0.00794,"close":47.04}
{"ticker":"ALG","date":"2015-10-23","pret":0.01253,"close":48.56}
{"ticker":"ALG","date":"2015-10-26","pret":0.0246,"close":48.13}
{"ticker":"ALG","date":"2015-10-27","pret":-0.01556,"close":46.73}
{"ticker":"ALG","date":"2015-10-28","pret":-0.01751,"close":48.4}
{"ticker":"ALG","date":"2015-10-29","pret":0.02314,"close":47.62}
{"ticker":"ALG","date":"2015-10-30","pret":-0.00605,"close":46.92}
{"ticker":"ALG","date":"2015-11-02","pret":-0.01858,"close":48.49}
{"ticker":"ALG","date":"2015-11-03","pret":0.03291,"close":49.97}
{"ticker":"ALG","date":"2015-11-04","pret":0.03066,"close":50.13}
{"ticker":"ALG","date":"2015-11-05","pret":0.0008,"close":55.37}
{"ticker":"ALG","date":"2015-11-06","pret":0.07561,"close":55.32}
{"ticker":"ALG","date":"2015-11-09","pret":0.02326,"close":54.05}
{"ticker":"ALG","date":"2015-11-10","pret":-0.02753,"close":54.42}
{"ticker":"ALG","date":"2015-11-11","pret":0.01202,"close":54.36}
{"ticker":"ALG","date":"2015-11-12","pret":-0.01054,"close":51.73}
{"ticker":"ALG","date":"2015-11-13","pret":-0.04542,"close":52.89}
{"ticker":"ALG","date":"2015-11-16","pret":0.02344,"close":53.17}
{"ticker":"ALG","date":"2015-11-17","pret":0.01227,"close":52.24}
{"ticker":"ALG","date":"2015-11-18","pret":-0.01512,"close":54.34}
{"ticker":"ALG","date":"2015-11-19","pret":0.02854,"close":53.88}
{"ticker":"ALG","date":"2015-11-20","pret":0.00351,"close":54.92}
{"ticker":"ALG","date":"2015-11-23","pret":0.01301,"close":54.7}
{"ticker":"ALG","date":"2015-11-24","pret":-0.01006,"close":54.6}
{"ticker":"ALG","date":"2015-11-25","pret":0.00915,"close":55.5}
{"ticker":"ALG","date":"2015-11-26"}
{"ticker":"ALG","date":"2015-11-27","pret":0.00582,"close":56.5}
{"ticker":"ALG","date":"2015-11-30","pret":0.01653,"close":57.18}
{"ticker":"ALG","date":"2015-12-01","pret":0.01696,"close":56.43}
{"ticker":"ALG","date":"2015-12-02","pret":-0.0175,"close":56.26}
{"ticker":"ALG","date":"2015-12-03","pret":0.0032,"close":55.04}
{"ticker":"ALG","date":"2015-12-04","pret":-0.02229,"close":55.63}
{"ticker":"ALG","date":"2015-12-07","pret":0.00327,"close":54.45}
{"ticker":"ALG","date":"2015-12-08","pret":-0.01939,"close":53.96}
{"ticker":"ALG","date":"2015-12-09","pret":-0.00816,"close":53.37}
{"ticker":"ALG","date":"2015-12-10","pret":-0.0071,"close":53.32}
{"ticker":"ALG","date":"2015-12-11","pret":-0.01951,"close":51.86}
{"ticker":"ALG","date":"2015-12-14","pret":-0.00961,"close":52.16}
{"ticker":"ALG","date":"2015-12-15","pret":0.0119,"close":51.07}
{"ticker":"ALG","date":"2015-12-16","pret":-0.0259,"close":51.98}
{"ticker":"ALG","date":"2015-12-17"}
{"ticker":"ALG","date":"2015-12-18","pret":0.01381,"close":52.31}
{"ticker":"ALG","date":"2015-12-21","pret":0.01533,"close":52.94}
{"ticker":"ALG","date":"2015-12-22","pret":0.01041,"close":54.64}
{"ticker":"ALG","date":"2015-12-23","pret":0.03113,"close":54.94}
{"ticker":"ALG","date":"2015-12-24","pret":0.00491,"close":54.5}
{"ticker":"ALG","date":"2015-12-28","pret":-0.01869,"close":53.5}
{"ticker":"ALG","date":"2015-12-29","pret":-0.00743,"close":53.63}
{"ticker":"ALG","date":"2015-12-30","pret":-0.0043,"close":53.53}
{"ticker":"ALG","date":"2015-12-31","pret":0.0015,"close":52.1}
{"ticker":"ALG","date":"2016-01-04","pret":-0.04276,"close":50.96}
{"ticker":"ALG","date":"2016-01-05","pret":-0.00039,"close":52.13}
{"ticker":"ALGN","date":"2015-01-02","pret":0.01443,"close":56.2}
{"ticker":"ALGN","date":"2015-01-05","pret":-0.02387,"close":56.99}
{"ticker":"ALGN","date":"2015-01-06","pret":0.02544,"close":57.45}
{"ticker":"ALGN","date":"2015-01-07","pret":0.0111,"close":59.57}
{"ticker":"ALGN","date":"2015-01-08","pret":0.03442,"close":61.44}
{"ticker":"ALGN","date":"2015-01-09","pret":0.02745,"close":62.58}
{"ticker":"ALGN","date":"2015-01-12","pret":0.01927,"close":63.17}
{"ticker":"ALGN","date":"2015-01-13","pret":0.01139,"close":62.65}
{"ticker":"ALGN","date":"2015-01-14","pret":-0.03472,"close":61.06}
{"ticker":"ALGN","date":"2015-01-15","pret":-0.00049,"close":59.63}
{"ticker":"ALGN","date":"2015-01-16","pret":-0.0392,"close":56.92}
{"ticker":"ALGN","date":"2015-01-20","pret":-0.03342,"close":56.24}
{"ticker":"ALGN","date":"2015-01-21","pret":-0.015,"close":55.9}
{"ticker":"ALGN","date":"2015-01-22","pret":-0.00196,"close":58.01}
{"ticker":"ALGN","date":"2015-01-23","pret":0.03329,"close":57.46}
{"ticker":"ALGN","date":"2015-01-26","pret":-0.0097,"close":58.2}
{"ticker":"ALGN","date":"2015-01-27","pret":0.00156,"close":58.75}
{"ticker":"ALGN","date":"2015-01-28","pret":0.0318,"close":58.57}
{"ticker":"ALGN","date":"2015-01-29","pret":-0.02333,"close":58.67}
{"ticker":"ALGN","date":"2015-01-30","pret":-0.09498,"close":53.05}
{"ticker":"ALGN","date":"2015-02-02","pret":0.00397,"close":55.18}
{"ticker":"ALGN","date":"2015-02-03","pret":0.04103,"close":54.68}
{"ticker":"ALGN","date":"2015-02-04","pret":-0.01754,"close":54.3}
{"ticker":"ALGN","date":"2015-02-05","pret":0.00698,"close":55}
{"ticker":"ALGN","date":"2015-02-06","pret":0.00584,"close":54.63}
{"ticker":"ALGN","date":"2015-02-09","pret":-0.01337,"close":55.02}
{"ticker":"ALGN","date":"2015-02-10","pret":0.00772,"close":55.74}
{"ticker":"ALGN","date":"2015-02-11","pret":0.01903,"close":55.8}
{"ticker":"ALGN","date":"2015-02-12","pret":0.01178,"close":57.24}
{"ticker":"ALGN","date":"2015-02-13","pret":0.01217,"close":56.9}
{"ticker":"ALGN","date":"2015-02-17","pret":-0.00263,"close":57.63}
{"ticker":"ALGN","date":"2015-02-18","pret":0.0131,"close":56.54}
{"ticker":"ALGN","date":"2015-02-19","pret":-0.01891,"close":56.81}
{"ticker":"ALGN","date":"2015-02-20","pret":0.00494,"close":56.81}
{"ticker":"ALGN","date":"2015-02-23","pret":-0.00848,"close":56.54}
{"ticker":"ALGN","date":"2015-02-24","pret":0.00319,"close":56.56}
{"ticker":"ALGN","date":"2015-02-25","pret":0.00406,"close":56.16}
{"ticker":"ALGN","date":"2015-02-26","pret":-0.01884,"close":56.43}
{"ticker":"ALGN","date":"2015-02-27","pret":0.01107,"close":57.35}
{"ticker":"ALGN","date":"2015-03-02","pret":0.02835,"close":57.76}
{"ticker":"ALGN","date":"2015-03-03","pret":-0.00363,"close":56.97}
{"ticker":"ALGN","date":"2015-03-04","pret":-0.01307,"close":57.15}
{"ticker":"ALGN","date":"2015-03-05","pret":0.00263,"close":57.89}
{"ticker":"ALGN","date":"2015-03-06","pret":0.01079,"close":57.09}
{"ticker":"ALGN","date":"2015-03-09","pret":-0.01289,"close":56.49}
{"ticker":"ALGN","date":"2015-03-10","pret":-0.0104,"close":56.86}
{"ticker":"ALGN","date":"2015-03-11","pret":0.00706,"close":56.93}
{"ticker":"ALGN","date":"2015-03-12","pret":0.00281,"close":56.99}
{"ticker":"ALGN","date":"2015-03-13","pret":-0.00035,"close":55.98}
{"ticker":"ALGN","date":"2015-03-16","pret":-0.01539,"close":56.34}
{"ticker":"ALGN","date":"2015-03-17","pret":-0.00196,"close":56.19}
{"ticker":"ALGN","date":"2015-03-18","pret":0.00214,"close":56.38}
{"ticker":"ALGN","date":"2015-03-19","pret":0.0032,"close":58.32}
{"ticker":"ALGN","date":"2015-03-20","pret":0.03867,"close":57.18}
{"ticker":"ALGN","date":"2015-03-23","pret":-0.02474,"close":56.33}
{"ticker":"ALGN","date":"2015-03-24","pret":-0.01145,"close":55.48}
{"ticker":"ALGN","date":"2015-03-25","pret":-0.01824,"close":54.69}
{"ticker":"ALGN","date":"2015-03-26","pret":-0.01858,"close":54.58}
{"ticker":"ALGN","date":"2015-03-27","pret":-0.00387,"close":54.04}
{"ticker":"ALGN","date":"2015-03-30","pret":0.00387,"close":54.6}
{"ticker":"ALGN","date":"2015-03-31","pret":0.00147,"close":53.78}
{"ticker":"ALGN","date":"2015-04-01","pret":-0.01498,"close":52.45}
{"ticker":"ALGN","date":"2015-04-02","pret":-0.02605,"close":52.75}
{"ticker":"ALGN","date":"2015-04-06","pret":0.00629,"close":53.07}
{"ticker":"ALGN","date":"2015-04-07","pret":0.01378,"close":52.55}
{"ticker":"ALGN","date":"2015-04-08","pret":-0.01207,"close":52.72}
{"ticker":"ALGN","date":"2015-04-09","pret":-0.00152,"close":52.72}
{"ticker":"ALGN","date":"2015-04-10","pret":0.00701,"close":54.29}
{"ticker":"ALGN","date":"2015-04-13","pret":0.02423,"close":53.82}
{"ticker":"ALGN","date":"2015-04-14","pret":-0.00814,"close":53.15}
{"ticker":"ALGN","date":"2015-04-15","pret":-0.01045,"close":52.86}
{"ticker":"ALGN","date":"2015-04-16","pret":-0.00753,"close":52.77}
{"ticker":"ALGN","date":"2015-04-17","pret":-0.00892,"close":53.38}
{"ticker":"ALGN","date":"2015-04-20","pret":0.02151,"close":54.2}
{"ticker":"ALGN","date":"2015-04-21","pret":0.081,"close":56.15}
{"ticker":"ALGN","date":"2015-04-22","pret":-0.03343,"close":55.94}
{"ticker":"ALGN","date":"2015-04-23","pret":-0.005,"close":56.01}
{"ticker":"ALGN","date":"2015-04-24","pret":0.08616,"close":59.18}
{"ticker":"ALGN","date":"2015-04-27","pret":-0.02914,"close":58.59}
{"ticker":"ALGN","date":"2015-04-28","pret":-0.01258,"close":59.45}
{"ticker":"ALGN","date":"2015-04-29","pret":0.01495,"close":60.18}
{"ticker":"ALGN","date":"2015-04-30","pret":0.00471,"close":58.84}
{"ticker":"ALGN","date":"2015-05-01","pret":-0.01454,"close":59.18}
{"ticker":"ALGN","date":"2015-05-04","pret":0.01016,"close":60.35}
{"ticker":"ALGN","date":"2015-05-05","pret":0.01721,"close":59.51}
{"ticker":"ALGN","date":"2015-05-06","pret":-0.01485,"close":58.91}
{"ticker":"ALGN","date":"2015-05-07","pret":-0.01388,"close":58.87}
{"ticker":"ALGN","date":"2015-05-08","pret":0.01287,"close":59.71}
{"ticker":"ALGN","date":"2015-05-11","pret":0.00118,"close":59.35}
{"ticker":"ALGN","date":"2015-05-12","pret":-0.00607,"close":58.64}
{"ticker":"ALGN","date":"2015-05-13","pret":-0.00458,"close":58.75}
{"ticker":"ALGN","date":"2015-05-14","pret":0.00272,"close":59.31}
{"ticker":"ALGN","date":"2015-05-15","pret":0.0049,"close":59.28}
{"ticker":"ALGN","date":"2015-05-18","pret":-0.00101,"close":59.86}
{"ticker":"ALGN","date":"2015-05-19","pret":0.01024,"close":59.24}
{"ticker":"ALGN","date":"2015-05-20","pret":-0.00856,"close":59.22}
{"ticker":"ALGN","date":"2015-05-21","pret":-0.00473,"close":59.38}
{"ticker":"ALGN","date":"2015-05-22","pret":0.0022,"close":59.29}
{"ticker":"ALGN","date":"2015-05-26","pret":-0.00203,"close":59.27}
{"ticker":"ALGN","date":"2015-05-27","pret":0.0022,"close":59.7}
{"ticker":"ALGN","date":"2015-05-28","pret":0.00489,"close":61.18}
{"ticker":"ALGN","date":"2015-05-29","pret":0.03046,"close":60.67}
{"ticker":"ALGN","date":"2015-06-01","pret":-0.00425,"close":61.74}
{"ticker":"ALGN","date":"2015-06-02","pret":0.00506,"close":62.37}
{"ticker":"ALGN","date":"2015-06-03","pret":0.02191,"close":63.4}
{"ticker":"ALGN","date":"2015-06-04","pret":0.00572,"close":62.79}
{"ticker":"ALGN","date":"2015-06-05","pret":-0.00604,"close":62.91}
{"ticker":"ALGN","date":"2015-06-08","pret":0.00509,"close":61.99}
{"ticker":"ALGN","date":"2015-06-09","pret":-0.01502,"close":61.58}
{"ticker":"ALGN","date":"2015-06-10","pret":-0.00306,"close":62.52}
{"ticker":"ALGN","date":"2015-06-11","pret":0.01076,"close":62.96}
{"ticker":"ALGN","date":"2015-06-12","pret":0.00383,"close":63.02}
{"ticker":"ALGN","date":"2015-06-15","pret":-0.00271,"close":63.22}
{"ticker":"ALGN","date":"2015-06-16","pret":0.00605,"close":64.29}
{"ticker":"ALGN","date":"2015-06-17","pret":0.02352,"close":62.29}
{"ticker":"ALGN","date":"2015-06-18","pret":-0.03548,"close":62.15}
{"ticker":"ALGN","date":"2015-06-19","pret":0.00176,"close":63.24}
{"ticker":"ALGN","date":"2015-06-22","pret":0.02078,"close":63.31}
{"ticker":"ALGN","date":"2015-06-23","pret":-0.0063,"close":62.98}
{"ticker":"ALGN","date":"2015-06-24","pret":-0.00491,"close":61.12}
{"ticker":"ALGN","date":"2015-06-25","pret":-0.02817,"close":61.57}
{"ticker":"ALGN","date":"2015-06-26","pret":0.01023,"close":62.63}
{"ticker":"ALGN","date":"2015-06-29","pret":0.00612,"close":61.65}
{"ticker":"ALGN","date":"2015-06-30","pret":0.00128,"close":62.71}
{"ticker":"ALGN","date":"2015-07-01","pret":0.01338,"close":63.22}
{"ticker":"ALGN","date":"2015-07-02","pret":0.003,"close":63.29}
{"ticker":"ALGN","date":"2015-07-06","pret":-0.01031,"close":62.5}
{"ticker":"ALGN","date":"2015-07-07","pret":0.00112,"close":63.5}
{"ticker":"ALGN","date":"2015-07-08","pret":0.00714,"close":62.74}
{"ticker":"ALGN","date":"2015-07-09","pret":0.0019,"close":62.2}
{"ticker":"ALGN","date":"2015-07-10","pret":-0.00824,"close":62.94}
{"ticker":"ALGN","date":"2015-07-13","pret":0.00666,"close":63.61}
{"ticker":"ALGN","date":"2015-07-14","pret":0.00426,"close":64.31}
{"ticker":"ALGN","date":"2015-07-15","pret":0.01515,"close":64.63}
{"ticker":"ALGN","date":"2015-07-16","pret":0.00849,"close":65.37}
{"ticker":"ALGN","date":"2015-07-17","pret":0.00628,"close":64.93}
{"ticker":"ALGN","date":"2015-07-20","pret":-0.00582,"close":66.04}
{"ticker":"ALGN","date":"2015-07-21","pret":0.02083,"close":65.16}
{"ticker":"ALGN","date":"2015-07-22","pret":-0.02468,"close":65.23}
{"ticker":"ALGN","date":"2015-07-23","pret":0.01394,"close":65.59}
{"ticker":"ALGN","date":"2015-07-24","pret":-0.03467,"close":60.4}
{"ticker":"ALGN","date":"2015-07-27","pret":-0.06355,"close":60.98}
{"ticker":"ALGN","date":"2015-07-28","pret":0.02666,"close":61.2}
{"ticker":"ALGN","date":"2015-07-29","pret":0.00456,"close":62.6}
{"ticker":"ALGN","date":"2015-07-30","pret":0.02124,"close":62.36}
{"ticker":"ALGN","date":"2015-07-31","pret":-0.00335,"close":62.7}
{"ticker":"ALGN","date":"2015-08-03","pret":-0.00176,"close":62.61}
{"ticker":"ALGN","date":"2015-08-04","pret":-0.0024,"close":61.44}
{"ticker":"ALGN","date":"2015-08-05","pret":-0.00741,"close":62.07}
{"ticker":"ALGN","date":"2015-08-06","pret":0.00129,"close":60.94}
{"ticker":"ALGN","date":"2015-08-07","pret":-0.01644,"close":60.73}
{"ticker":"ALGN","date":"2015-08-10","pret":0.0018,"close":61.7}
{"ticker":"ALGN","date":"2015-08-11","pret":0.00131,"close":61.15}
{"ticker":"ALGN","date":"2015-08-12","pret":-0.01317,"close":60.83}
{"ticker":"ALGN","date":"2015-08-13","pret":0.00496,"close":60.2}
{"ticker":"ALGN","date":"2015-08-14","pret":-0.01044,"close":60.57}
{"ticker":"ALGN","date":"2015-08-17","pret":0.00797,"close":60.88}
{"ticker":"ALGN","date":"2015-08-18","pret":0.00544,"close":60.52}
{"ticker":"ALGN","date":"2015-08-19","pret":-0.01224,"close":59.73}
{"ticker":"ALGN","date":"2015-08-20","pret":-0.00953,"close":58.02}
{"ticker":"ALGN","date":"2015-08-21","pret":-0.03176,"close":56.45}
{"ticker":"ALGN","date":"2015-08-24","pret":-0.07659,"close":54.55}
{"ticker":"ALGN","date":"2015-08-25","pret":0.05449,"close":54.23}
{"ticker":"ALGN","date":"2015-08-26","pret":-0.01519,"close":55.95}
{"ticker":"ALGN","date":"2015-08-27","pret":0.02314,"close":56.82}
{"ticker":"ALGN","date":"2015-08-28","pret":0.00334,"close":57.27}
{"ticker":"ALGN","date":"2015-08-31","pret":0.00088,"close":56.6}
{"ticker":"ALGN","date":"2015-09-01","pret":-0.02574,"close":53.94}
{"ticker":"ALGN","date":"2015-09-02","pret":-0.02053,"close":55.1}
{"ticker":"ALGN","date":"2015-09-03","pret":0.0124,"close":55.13}
{"ticker":"ALGN","date":"2015-09-04","pret":-0.01332,"close":54.28}
{"ticker":"ALGN","date":"2015-09-08","pret":0.01404,"close":55.4}
{"ticker":"ALGN","date":"2015-09-09","pret":0.01474,"close":54.97}
{"ticker":"ALGN","date":"2015-09-10","pret":-0.02421,"close":55.19}
{"ticker":"ALGN","date":"2015-09-11","pret":0.01524,"close":55.55}
{"ticker":"ALGN","date":"2015-09-14","pret":0.00234,"close":55.61}
{"ticker":"ALGN","date":"2015-09-15","pret":0.00323,"close":56.52}
{"ticker":"ALGN","date":"2015-09-16","pret":0.00874,"close":56.6}
{"ticker":"ALGN","date":"2015-09-17","pret":0.00708,"close":58.45}
{"ticker":"ALGN","date":"2015-09-18","pret":0.01765,"close":57.42}
{"ticker":"ALGN","date":"2015-09-21","pret":-0.00417,"close":57.01}
{"ticker":"ALGN","date":"2015-09-22","pret":-0.01843,"close":56.87}
{"ticker":"ALGN","date":"2015-09-23","pret":0.00706,"close":57.21}
{"ticker":"ALGN","date":"2015-09-24","pret":-0.0007,"close":56.96}
{"ticker":"ALGN","date":"2015-09-25","pret":0.00981,"close":56.65}
{"ticker":"ALGN","date":"2015-09-28","pret":-0.02114,"close":55.33}
{"ticker":"ALGN","date":"2015-09-29","pret":-0.01182,"close":55.91}
{"ticker":"ALGN","date":"2015-09-30","pret":0.01306,"close":56.76}
{"ticker":"ALGN","date":"2015-10-01","pret":0.00603,"close":55.44}
{"ticker":"ALGN","date":"2015-10-02","pret":-0.02996,"close":56.91}
{"ticker":"ALGN","date":"2015-10-05","pret":0.0426,"close":58.47}
{"ticker":"ALGN","date":"2015-10-06","pret":0.02158,"close":55.75}
{"ticker":"ALGN","date":"2015-10-07","pret":-0.04364,"close":56.55}
{"ticker":"ALGN","date":"2015-10-08","pret":0.00959,"close":56.23}
{"ticker":"ALGN","date":"2015-10-09","pret":-0.0046,"close":56.39}
{"ticker":"ALGN","date":"2015-10-12","pret":0.00213,"close":57.26}
{"ticker":"ALGN","date":"2015-10-13","pret":0.00671,"close":56.21}
{"ticker":"ALGN","date":"2015-10-14","pret":-0.00547,"close":56.5}
{"ticker":"ALGN","date":"2015-10-15","pret":0.01074,"close":60.65}
{"ticker":"ALGN","date":"2015-10-16","pret":0.06275,"close":60.65}
{"ticker":"ALGN","date":"2015-10-19","pret":-0.00594,"close":61.1}
{"ticker":"ALGN","date":"2015-10-20","pret":0.01331,"close":61.98}
{"ticker":"ALGN","date":"2015-10-21","pret":0.01875,"close":61.59}
{"ticker":"ALGN","date":"2015-10-22","pret":-0.01095,"close":60.78}
{"ticker":"ALGN","date":"2015-10-23","pret":0.04341,"close":67.97}
{"ticker":"ALGN","date":"2015-10-26","pret":0.03803,"close":68.27}
{"ticker":"ALGN","date":"2015-10-27","pret":0.01482,"close":67.09}
{"ticker":"ALGN","date":"2015-10-28","pret":-0.01303,"close":66.3}
{"ticker":"ALGN","date":"2015-10-29","pret":-0.00973,"close":65.7}
{"ticker":"ALGN","date":"2015-10-30","pret":-0.01638,"close":65.46}
{"ticker":"ALGN","date":"2015-11-02","pret":0.00564,"close":66.37}
{"ticker":"ALGN","date":"2015-11-03","pret":0.00667,"close":66.93}
{"ticker":"ALGN","date":"2015-11-04","pret":0.0147,"close":66.53}
{"ticker":"ALGN","date":"2015-11-05","pret":-0.00867,"close":66.39}
{"ticker":"ALGN","date":"2015-11-06","pret":-0.00663,"close":67.17}
{"ticker":"ALGN","date":"2015-11-09","pret":0.01157,"close":67.08}
{"ticker":"ALGN","date":"2015-11-10","pret":-0.00404,"close":66.1}
{"ticker":"ALGN","date":"2015-11-11","pret":-0.00995,"close":65.59}
{"ticker":"ALGN","date":"2015-11-12","pret":-0.01465,"close":64}
{"ticker":"ALGN","date":"2015-11-13","pret":-0.01612,"close":63.67}
{"ticker":"ALGN","date":"2015-11-16","pret":-0.00548,"close":65.15}
{"ticker":"ALGN","date":"2015-11-17","pret":0.02605,"close":65.28}
{"ticker":"ALGN","date":"2015-11-18","pret":0.0197,"close":66.33}
{"ticker":"ALGN","date":"2015-11-19","pret":-0.00376,"close":67.39}
{"ticker":"ALGN","date":"2015-11-20","pret":0.01466,"close":67.19}
{"ticker":"ALGN","date":"2015-11-23","pret":-0.00476,"close":67.21}
{"ticker":"ALGN","date":"2015-11-24","pret":-0.0006,"close":67.25}
{"ticker":"ALGN","date":"2015-11-25","pret":0.00684,"close":67.76}
{"ticker":"ALGN","date":"2015-11-26"}
{"ticker":"ALGN","date":"2015-11-27","pret":0.00399,"close":67.65}
{"ticker":"ALGN","date":"2015-11-30","pret":0.00088,"close":66.74}
{"ticker":"ALGN","date":"2015-12-01","pret":-0.01381,"close":67.09}
{"ticker":"ALGN","date":"2015-12-02","pret":0.00715,"close":67.93}
{"ticker":"ALGN","date":"2015-12-03","pret":0.01459,"close":65.82}
{"ticker":"ALGN","date":"2015-12-04","pret":-0.03773,"close":65.56}
{"ticker":"ALGN","date":"2015-12-07","pret":-0.00137,"close":66.47}
{"ticker":"ALGN","date":"2015-12-08","pret":0.00788,"close":66.58}
{"ticker":"ALGN","date":"2015-12-09","pret":-0.00091,"close":64.84}
{"ticker":"ALGN","date":"2015-12-10","pret":-0.01722,"close":65.03}
{"ticker":"ALGN","date":"2015-12-11","pret":-0.0054,"close":65.09}
{"ticker":"ALGN","date":"2015-12-14","pret":0.00785,"close":65.04}
{"ticker":"ALGN","date":"2015-12-15","pret":0.00749,"close":65.84}
{"ticker":"ALGN","date":"2015-12-16","pret":0.00637,"close":65.76}
{"ticker":"ALGN","date":"2015-12-17"}
{"ticker":"ALGN","date":"2015-12-18","pret":-0.02605,"close":64.16}
{"ticker":"ALGN","date":"2015-12-21","pret":0.00078,"close":64.21}
{"ticker":"ALGN","date":"2015-12-22","pret":0.00402,"close":65.42}
{"ticker":"ALGN","date":"2015-12-23","pret":0.01579,"close":65.12}
{"ticker":"ALGN","date":"2015-12-24","pret":-0.00595,"close":65.39}
{"ticker":"ALGN","date":"2015-12-28","pret":-0.00399,"close":66.34}
{"ticker":"ALGN","date":"2015-12-29","pret":0.02772,"close":66.37}
{"ticker":"ALGN","date":"2015-12-30","pret":-0.0078,"close":66.1}
{"ticker":"ALGN","date":"2015-12-31","pret":0.00135,"close":65.85}
{"ticker":"ALGN","date":"2016-01-04","pret":-0.02297,"close":64.27}
{"ticker":"ALGN","date":"2016-01-05","pret":-0.0054,"close":64.95}
{"ticker":"ALGT","date":"2015-01-02","pret":0.02473,"close":149.86}
{"ticker":"ALGT","date":"2015-01-05","pret":-0.01432,"close":148.63}
{"ticker":"ALGT","date":"2015-01-06","pret":-0.00147,"close":147.84}
{"ticker":"ALGT","date":"2015-01-07","pret":-0.00664,"close":149.98}
{"ticker":"ALGT","date":"2015-01-08","pret":0.01934,"close":155.29}
{"ticker":"ALGT","date":"2015-01-09","pret":0.02813,"close":155.11}
{"ticker":"ALGT","date":"2015-01-12","pret":-0.00045,"close":154.36}
{"ticker":"ALGT","date":"2015-01-13","pret":0.00398,"close":158.3}
{"ticker":"ALGT","date":"2015-01-14","pret":0.00345,"close":156.07}
{"ticker":"ALGT","date":"2015-01-15","pret":0.01431,"close":160.74}
{"ticker":"ALGT","date":"2015-01-16","pret":0.01044,"close":163.22}
{"ticker":"ALGT","date":"2015-01-20","pret":0.02251,"close":171.14}
{"ticker":"ALGT","date":"2015-01-21","pret":0.03848,"close":171.15}
{"ticker":"ALGT","date":"2015-01-22","pret":0.01239,"close":173.84}
{"ticker":"ALGT","date":"2015-01-23","pret":0.00473,"close":174.27}
{"ticker":"ALGT","date":"2015-01-26","pret":0.0027,"close":177.33}
{"ticker":"ALGT","date":"2015-01-27","pret":0.01096,"close":182.42}
{"ticker":"ALGT","date":"2015-01-28","pret":0.04022,"close":176.61}
{"ticker":"ALGT","date":"2015-01-29","pret":-0.03281,"close":180.69}
{"ticker":"ALGT","date":"2015-01-30","pret":0.00774,"close":181.27}
{"ticker":"ALGT","date":"2015-02-02","pret":0.00763,"close":179.73}
{"ticker":"ALGT","date":"2015-02-03","pret":-0.00439,"close":173.83}
{"ticker":"ALGT","date":"2015-02-04","pret":-0.0309,"close":179}
{"ticker":"ALGT","date":"2015-02-05","pret":0.03351,"close":177.74}
{"ticker":"ALGT","date":"2015-02-06","pret":-0.01687,"close":176.94}
{"ticker":"ALGT","date":"2015-02-09","pret":-0.00607,"close":175.31}
{"ticker":"ALGT","date":"2015-02-10","pret":0.00488,"close":179.05}
{"ticker":"ALGT","date":"2015-02-11","pret":0.01316,"close":181.52}
{"ticker":"ALGT","date":"2015-02-12","pret":0.02482,"close":182.49}
{"ticker":"ALGT","date":"2015-02-13","pret":-0.00964,"close":178.42}
{"ticker":"ALGT","date":"2015-02-17","pret":-0.02157,"close":174.8}
{"ticker":"ALGT","date":"2015-02-18","pret":-0.01764,"close":176.72}
{"ticker":"ALGT","date":"2015-02-19","pret":0.02441,"close":180.55}
{"ticker":"ALGT","date":"2015-02-20","pret":0.01193,"close":184.79}
{"ticker":"ALGT","date":"2015-02-23","pret":0.02371,"close":186.28}
{"ticker":"ALGT","date":"2015-02-24","pret":-0.00146,"close":188.59}
{"ticker":"ALGT","date":"2015-02-25","pret":0.02278,"close":181.47}
{"ticker":"ALGT","date":"2015-02-26","pret":-0.04124,"close":184.55}
{"ticker":"ALGT","date":"2015-02-27","pret":0.00963,"close":183.62}
{"ticker":"ALGT","date":"2015-03-02","pret":-0.00016,"close":186.77}
{"ticker":"ALGT","date":"2015-03-03","pret":0.01018,"close":186.49}
{"ticker":"ALGT","date":"2015-03-04","pret":-0.00189,"close":184.8}
{"ticker":"ALGT","date":"2015-03-05","pret":-0.00097,"close":189.73}
{"ticker":"ALGT","date":"2015-03-06","pret":0.02297,"close":186.15}
{"ticker":"ALGT","date":"2015-03-09","pret":-0.01244,"close":191.24}
{"ticker":"ALGT","date":"2015-03-10","pret":0.02137,"close":191.76}
{"ticker":"ALGT","date":"2015-03-11","pret":0.00381,"close":192.13}
{"ticker":"ALGT","date":"2015-03-12","pret":0.00276,"close":195.75}
{"ticker":"ALGT","date":"2015-03-13","pret":0.01773,"close":194.95}
{"ticker":"ALGT","date":"2015-03-16","pret":-0.00409,"close":195.91}
{"ticker":"ALGT","date":"2015-03-17","pret":0.00343,"close":197.33}
{"ticker":"ALGT","date":"2015-03-18","pret":0.00926,"close":194}
{"ticker":"ALGT","date":"2015-03-19","pret":-0.01367,"close":193.7}
{"ticker":"ALGT","date":"2015-03-20","pret":0.0018,"close":194.67}
{"ticker":"ALGT","date":"2015-03-23","pret":0.00123,"close":196.32}
{"ticker":"ALGT","date":"2015-03-24","pret":0.00072,"close":194.89}
{"ticker":"ALGT","date":"2015-03-25","pret":0.00764,"close":188.7}
{"ticker":"ALGT","date":"2015-03-26","pret":-0.05483,"close":188.23}
{"ticker":"ALGT","date":"2015-03-27","pret":0.01305,"close":192.45}
{"ticker":"ALGT","date":"2015-03-30","pret":0.02002,"close":194.97}
{"ticker":"ALGT","date":"2015-03-31","pret":0.0096,"close":192.29}
{"ticker":"ALGT","date":"2015-04-01","pret":-0.01668,"close":179.65}
{"ticker":"ALGT","date":"2015-04-02","pret":-0.05648,"close":161.9}
{"ticker":"ALGT","date":"2015-04-06","pret":-0.10097,"close":166.61}
{"ticker":"ALGT","date":"2015-04-07","pret":0.01758,"close":167.2}
{"ticker":"ALGT","date":"2015-04-08","pret":0.0155,"close":169.45}
{"ticker":"ALGT","date":"2015-04-09","pret":0.00402,"close":168.63}
{"ticker":"ALGT","date":"2015-04-10","pret":0.00106,"close":168.22}
{"ticker":"ALGT","date":"2015-04-13","pret":-0.01399,"close":169.11}
{"ticker":"ALGT","date":"2015-04-14","pret":0.01423,"close":168.14}
{"ticker":"ALGT","date":"2015-04-15","pret":-0.00436,"close":168.01}
{"ticker":"ALGT","date":"2015-04-16","pret":-0.0051,"close":168.44}
{"ticker":"ALGT","date":"2015-04-17","pret":-0.00321,"close":167.34}
{"ticker":"ALGT","date":"2015-04-20","pret":0.0063,"close":168.86}
{"ticker":"ALGT","date":"2015-04-21","pret":0.00732,"close":168.95}
{"ticker":"ALGT","date":"2015-04-22","pret":-0.00625,"close":167.85}
{"ticker":"ALGT","date":"2015-04-23","pret":0.00796,"close":167.02}
{"ticker":"ALGT","date":"2015-04-24","pret":-0.01974,"close":168.12}
{"ticker":"ALGT","date":"2015-04-27","pret":-0.00012,"close":164.31}
{"ticker":"ALGT","date":"2015-04-28","pret":-0.01813,"close":164.42}
{"ticker":"ALGT","date":"2015-04-29","pret":0.00073,"close":159.59}
{"ticker":"ALGT","date":"2015-04-30","pret":-0.03144,"close":153.76}
{"ticker":"ALGT","date":"2015-05-01","pret":-0.03266,"close":157.78}
{"ticker":"ALGT","date":"2015-05-04","pret":0.03241,"close":159.92}
{"ticker":"ALGT","date":"2015-05-05","pret":0.00088,"close":156.45}
{"ticker":"ALGT","date":"2015-05-06","pret":0.00351,"close":158.28}
{"ticker":"ALGT","date":"2015-05-07","pret":-0.01286,"close":162.08}
{"ticker":"ALGT","date":"2015-05-08","pret":0.03447,"close":164.44}
{"ticker":"ALGT","date":"2015-05-11","pret":0.008,"close":167.3}
{"ticker":"ALGT","date":"2015-05-12","pret":0.01208,"close":166.01}
{"ticker":"ALGT","date":"2015-05-13","pret":0.0021,"close":164.66}
{"ticker":"ALGT","date":"2015-05-14","pret":-0.00921,"close":166.66}
{"ticker":"ALGT","date":"2015-05-15","pret":0.01059,"close":166.35}
{"ticker":"ALGT","date":"2015-05-18","pret":-0.00516,"close":166.48}
{"ticker":"ALGT","date":"2015-05-19","pret":0.0039,"close":164.57}
{"ticker":"ALGT","date":"2015-05-20","pret":-0.00897,"close":157.32}
{"ticker":"ALGT","date":"2015-05-21","pret":-0.05181,"close":159.1}
{"ticker":"ALGT","date":"2015-05-22","pret":0.01454,"close":157.53}
{"ticker":"ALGT","date":"2015-05-26","pret":-0.01041,"close":152.63}
{"ticker":"ALGT","date":"2015-05-27","pret":-0.02648,"close":154.64}
{"ticker":"ALGT","date":"2015-05-28","pret":0.00448,"close":154.34}
{"ticker":"ALGT","date":"2015-05-29","pret":-0.00221,"close":157.47}
{"ticker":"ALGT","date":"2015-06-01","pret":0.02369,"close":161.03}
{"ticker":"ALGT","date":"2015-06-02","pret":0.01117,"close":158.94}
{"ticker":"ALGT","date":"2015-06-03","pret":0.00232,"close":164.05}
{"ticker":"ALGT","date":"2015-06-04","pret":0.0324,"close":165.74}
{"ticker":"ALGT","date":"2015-06-05","pret":0.00574,"close":165.88}
{"ticker":"ALGT","date":"2015-06-08","pret":-0.00423,"close":160.29}
{"ticker":"ALGT","date":"2015-06-09","pret":-0.04044,"close":159.11}
{"ticker":"ALGT","date":"2015-06-10","pret":-0.00057,"close":162.84}
{"ticker":"ALGT","date":"2015-06-11","pret":0.03067,"close":162.32}
{"ticker":"ALGT","date":"2015-06-12","pret":-0.01144,"close":165.25}
{"ticker":"ALGT","date":"2015-06-15","pret":0.01248,"close":163.51}
{"ticker":"ALGT","date":"2015-06-16","pret":0.00153,"close":167.5}
{"ticker":"ALGT","date":"2015-06-17","pret":0.01885,"close":168.06}
{"ticker":"ALGT","date":"2015-06-18","pret":0.0195,"close":178.02}
{"ticker":"ALGT","date":"2015-06-19","pret":0.04268,"close":179.43}
{"ticker":"ALGT","date":"2015-06-22","pret":0.018,"close":179.45}
{"ticker":"ALGT","date":"2015-06-23","pret":-0.00882,"close":179.07}
{"ticker":"ALGT","date":"2015-06-24","pret":-0.00206,"close":178.49}
{"ticker":"ALGT","date":"2015-06-25","pret":0.00128,"close":180.64}
{"ticker":"ALGT","date":"2015-06-26","pret":0.00734,"close":179.55}
{"ticker":"ALGT","date":"2015-06-29","pret":-0.01382,"close":175.99}
{"ticker":"ALGT","date":"2015-06-30","pret":-0.00648,"close":177.88}
{"ticker":"ALGT","date":"2015-07-01","pret":0.01919,"close":177.17}
{"ticker":"ALGT","date":"2015-07-02","pret":-0.02049,"close":177.15}
{"ticker":"ALGT","date":"2015-07-06","pret":-0.00425,"close":181.85}
{"ticker":"ALGT","date":"2015-07-07","pret":0.03341,"close":182.92}
{"ticker":"ALGT","date":"2015-07-08","pret":0.00526,"close":190.44}
{"ticker":"ALGT","date":"2015-07-09","pret":0.04185,"close":188.81}
{"ticker":"ALGT","date":"2015-07-10","pret":-0.00326,"close":194.35}
{"ticker":"ALGT","date":"2015-07-13","pret":0.03615,"close":195.6}
{"ticker":"ALGT","date":"2015-07-14","pret":-0.01102,"close":193.48}
{"ticker":"ALGT","date":"2015-07-15","pret":-0.01436,"close":197.85}
{"ticker":"ALGT","date":"2015-07-16","pret":0.03466,"close":200.98}
{"ticker":"ALGT","date":"2015-07-17","pret":0.00836,"close":202.99}
{"ticker":"ALGT","date":"2015-07-20","pret":0.01856,"close":203.04}
{"ticker":"ALGT","date":"2015-07-21","pret":-0.00949,"close":203.73}
{"ticker":"ALGT","date":"2015-07-22","pret":0.00968,"close":205}
{"ticker":"ALGT","date":"2015-07-23","pret":0.00794,"close":205.05}
{"ticker":"ALGT","date":"2015-07-24","pret":-0.00438,"close":204.06}
{"ticker":"ALGT","date":"2015-07-27","pret":-0.01038,"close":203.42}
{"ticker":"ALGT","date":"2015-07-28","pret":0.00118,"close":207.46}
{"ticker":"ALGT","date":"2015-07-29","pret":0.02059,"close":205.61}
{"ticker":"ALGT","date":"2015-07-30","pret":0.01174,"close":212.09}
{"ticker":"ALGT","date":"2015-07-31","pret":0.0065,"close":212.73}
{"ticker":"ALGT","date":"2015-08-03","pret":0.02014,"close":219.87}
{"ticker":"ALGT","date":"2015-08-04","pret":0.01569,"close":220.07}
{"ticker":"ALGT","date":"2015-08-05","pret":0.0099,"close":228.8}
{"ticker":"ALGT","date":"2015-08-06","pret":0.03351,"close":223.96}
{"ticker":"ALGT","date":"2015-08-07","pret":-0.02586,"close":220}
{"ticker":"ALGT","date":"2015-08-10","pret":-0.00422,"close":221.99}
{"ticker":"ALGT","date":"2015-08-11","pret":-0.0046,"close":226.99}
{"ticker":"ALGT","date":"2015-08-12","pret":0.02193,"close":226.01}
{"ticker":"ALGT","date":"2015-08-13","pret":0.0078,"close":233.37}
{"ticker":"ALGT","date":"2015-08-14","pret":0.02,"close":232.87}
{"ticker":"ALGT","date":"2015-08-17","pret":-0.00743,"close":233.98}
{"ticker":"ALGT","date":"2015-08-18","pret":0.01776,"close":228.84}
{"ticker":"ALGT","date":"2015-08-19","pret":-0.02538,"close":226.72}
{"ticker":"ALGT","date":"2015-08-20","pret":-0.01942,"close":219.92}
{"ticker":"ALGT","date":"2015-08-21","pret":-0.0395,"close":216.09}
{"ticker":"ALGT","date":"2015-08-24","pret":-0.04204,"close":209.27}
{"ticker":"ALGT","date":"2015-08-25","pret":0.04786,"close":212.24}
{"ticker":"ALGT","date":"2015-08-26","pret":0.00198,"close":215.93}
{"ticker":"ALGT","date":"2015-08-27","pret":0.00596,"close":209.79}
{"ticker":"ALGT","date":"2015-08-28","pret":-0.04771,"close":208.41}
{"ticker":"ALGT","date":"2015-08-31","pret":-0.00293,"close":203.26}
{"ticker":"ALGT","date":"2015-09-01","pret":-0.03769,"close":195.79}
{"ticker":"ALGT","date":"2015-09-02","pret":-0.01464,"close":206.43}
{"ticker":"ALGT","date":"2015-09-03","pret":0.04553,"close":203.87}
{"ticker":"ALGT","date":"2015-09-04","pret":-0.02307,"close":203.07}
{"ticker":"ALGT","date":"2015-09-08","pret":0.02065,"close":210.85}
{"ticker":"ALGT","date":"2015-09-09","pret":0.03506,"close":209.86}
{"ticker":"ALGT","date":"2015-09-10","pret":-0.01369,"close":208.49}
{"ticker":"ALGT","date":"2015-09-11","pret":-0.01214,"close":211.99}
{"ticker":"ALGT","date":"2015-09-14","pret":0.01792,"close":211.87}
{"ticker":"ALGT","date":"2015-09-15","pret":0.00692,"close":213.76}
{"ticker":"ALGT","date":"2015-09-16","pret":-0.00174,"close":212.88}
{"ticker":"ALGT","date":"2015-09-17","pret":0.00113,"close":218.74}
{"ticker":"ALGT","date":"2015-09-18","pret":0.01491,"close":218.09}
{"ticker":"ALGT","date":"2015-09-21","pret":0.0115,"close":218.16}
{"ticker":"ALGT","date":"2015-09-22","pret":-0.00965,"close":212.12}
{"ticker":"ALGT","date":"2015-09-23","pret":-0.01446,"close":215.47}
{"ticker":"ALGT","date":"2015-09-24","pret":0.00243,"close":214.8}
{"ticker":"ALGT","date":"2015-09-25","pret":0.01401,"close":219.34}
{"ticker":"ALGT","date":"2015-09-28","pret":0.00405,"close":213.03}
{"ticker":"ALGT","date":"2015-09-29","pret":-0.02129,"close":210.85}
{"ticker":"ALGT","date":"2015-09-30","pret":-0.0039,"close":216.25}
{"ticker":"ALGT","date":"2015-10-01","pret":0.01342,"close":217.98}
{"ticker":"ALGT","date":"2015-10-02","pret":0.00436,"close":215.59}
{"ticker":"ALGT","date":"2015-10-05","pret":0.0012,"close":216.06}
{"ticker":"ALGT","date":"2015-10-06","pret":-0.00129,"close":208.6}
{"ticker":"ALGT","date":"2015-10-07","pret":-0.0297,"close":213.84}
{"ticker":"ALGT","date":"2015-10-08","pret":0.01419,"close":212.66}
{"ticker":"ALGT","date":"2015-10-09","pret":-0.00707,"close":217.68}
{"ticker":"ALGT","date":"2015-10-12","pret":0.03563,"close":227.86}
{"ticker":"ALGT","date":"2015-10-13","pret":0.02639,"close":218.93}
{"ticker":"ALGT","date":"2015-10-14","pret":-0.02334,"close":214.83}
{"ticker":"ALGT","date":"2015-10-15","pret":-0.02204,"close":216.52}
{"ticker":"ALGT","date":"2015-10-16","pret":0.00704,"close":214.75}
{"ticker":"ALGT","date":"2015-10-19","pret":-0.00784,"close":219.95}
{"ticker":"ALGT","date":"2015-10-20","pret":0.02596,"close":217.66}
{"ticker":"ALGT","date":"2015-10-21","pret":-0.00674,"close":215.97}
{"ticker":"ALGT","date":"2015-10-22","pret":-0.03013,"close":201.01}
{"ticker":"ALGT","date":"2015-10-23","pret":-0.05564,"close":203.07}
{"ticker":"ALGT","date":"2015-10-26","pret":0.01049,"close":201.64}
{"ticker":"ALGT","date":"2015-10-27","pret":-0.00756,"close":204.28}
{"ticker":"ALGT","date":"2015-10-28","pret":0.00923,"close":199.95}
{"ticker":"ALGT","date":"2015-10-29","pret":-0.0175,"close":197.77}
{"ticker":"ALGT","date":"2015-10-30","pret":-0.01031,"close":197.45}
{"ticker":"ALGT","date":"2015-11-02","pret":0.00247,"close":195.35}
{"ticker":"ALGT","date":"2015-11-03","pret":-0.01544,"close":195.56}
{"ticker":"ALGT","date":"2015-11-04","pret":-0.00169,"close":195.7}
{"ticker":"ALGT","date":"2015-11-05","pret":0.00726,"close":198.96}
{"ticker":"ALGT","date":"2015-11-06","pret":0.00852,"close":202.9}
{"ticker":"ALGT","date":"2015-11-09","pret":0.0196,"close":196.27}
{"ticker":"ALGT","date":"2015-11-10","pret":-0.02689,"close":194.75}
{"ticker":"ALGT","date":"2015-11-11","pret":-0.00996,"close":190.18}
{"ticker":"ALGT","date":"2015-11-12","pret":-0.02791,"close":184.95}
{"ticker":"ALGT","date":"2015-11-13","pret":-0.03318,"close":185.17}
{"ticker":"ALGT","date":"2015-11-16","pret":0.00474,"close":185.62}
{"ticker":"ALGT","date":"2015-11-17","pret":0.01296,"close":186.57}
{"ticker":"ALGT","date":"2015-11-18","pret":0.00711,"close":190.14}
{"ticker":"ALGT","date":"2015-11-19","pret":0.01433,"close":191.59}
{"ticker":"ALGT","date":"2015-11-20","pret":0.01102,"close":197.57}
{"ticker":"ALGT","date":"2015-11-23","pret":0.02755,"close":200.08}
{"ticker":"ALGT","date":"2015-11-24","pret":-0.00385,"close":189.83}
{"ticker":"ALGT","date":"2015-11-25","pret":-0.03814,"close":190.44}
{"ticker":"ALGT","date":"2015-11-26"}
{"ticker":"ALGT","date":"2015-11-27","pret":0.00567,"close":193.28}
{"ticker":"ALGT","date":"2015-11-30","pret":-0.0267,"close":175.13}
{"ticker":"ALGT","date":"2015-12-01","pret":-0.05775,"close":178.16}
{"ticker":"ALGT","date":"2015-12-02","pret":0.0097,"close":177.07}
{"ticker":"ALGT","date":"2015-12-03","pret":0.00192,"close":173.07}
{"ticker":"ALGT","date":"2015-12-04","pret":-0.02429,"close":177.32}
{"ticker":"ALGT","date":"2015-12-07","pret":0.02699,"close":176.94}
{"ticker":"ALGT","date":"2015-12-08","pret":-0.01386,"close":175.4}
{"ticker":"ALGT","date":"2015-12-09","pret":-0.00537,"close":171.43}
{"ticker":"ALGT","date":"2015-12-10","pret":-0.02177,"close":177.09}
{"ticker":"ALGT","date":"2015-12-11","pret":0.01591,"close":169.98}
{"ticker":"ALGT","date":"2015-12-14","pret":-0.02326,"close":173.64}
{"ticker":"ALGT","date":"2015-12-15","pret":0.0379,"close":178.03}
{"ticker":"ALGT","date":"2015-12-16","pret":0.00685,"close":175.1}
{"ticker":"ALGT","date":"2015-12-17"}
{"ticker":"ALGT","date":"2015-12-18","pret":-0.02999,"close":168.29}
{"ticker":"ALGT","date":"2015-12-21","pret":-0.0131,"close":174.92}
{"ticker":"ALGT","date":"2015-12-22","pret":0.0354,"close":172.22}
{"ticker":"ALGT","date":"2015-12-23","pret":-0.01396,"close":172.34}
{"ticker":"ALGT","date":"2015-12-24","pret":-0.01463,"close":173.24}
{"ticker":"ALGT","date":"2015-12-28","pret":0.0167,"close":173.55}
{"ticker":"ALGT","date":"2015-12-29","pret":0.00213,"close":176.43}
{"ticker":"ALGT","date":"2015-12-30","pret":0.01368,"close":172.36}
{"ticker":"ALGT","date":"2015-12-31","pret":-0.02807,"close":167.83}
{"ticker":"ALGT","date":"2016-01-04","pret":-0.04154,"close":161.05}
{"ticker":"ALGT","date":"2016-01-05","pret":-0.01856,"close":160.92}
{"ticker":"ALIM","date":"2015-01-02","pret":-0.00362,"close":5.81}
{"ticker":"ALIM","date":"2015-01-05","pret":0.04437,"close":5.71}
{"ticker":"ALIM","date":"2015-01-06","pret":-0.00872,"close":5.52}
{"ticker":"ALIM","date":"2015-01-07","pret":-0.02303,"close":5.65}
{"ticker":"ALIM","date":"2015-01-08","pret":0.04039,"close":5.86}
{"ticker":"ALIM","date":"2015-01-09","pret":-0.00691,"close":5.73}
{"ticker":"ALIM","date":"2015-01-12","pret":-0.00174,"close":5.66}
{"ticker":"ALIM","date":"2015-01-13","pret":-0.01047,"close":5.63}
{"ticker":"ALIM","date":"2015-01-14","pret":-0.01058,"close":5.62}
{"ticker":"ALIM","date":"2015-01-15","pret":0,"close":5.5}
{"ticker":"ALIM","date":"2015-01-16","pret":-0.0306,"close":5.66}
{"ticker":"ALIM","date":"2015-01-20","pret":0.03414,"close":5.75}
{"ticker":"ALIM","date":"2015-01-21","pret":0.0088,"close":5.63}
{"ticker":"ALIM","date":"2015-01-22","pret":-0.01234,"close":5.63}
{"ticker":"ALIM","date":"2015-01-23","pret":-0.00533,"close":5.53}
{"ticker":"ALIM","date":"2015-01-26","pret":-0.01075,"close":5.5}
{"ticker":"ALIM","date":"2015-01-27","pret":-0.0237,"close":5.51}
{"ticker":"ALIM","date":"2015-01-28","pret":0.0237,"close":5.34}
{"ticker":"ALIM","date":"2015-01-29","pret":-0.03111,"close":5.51}
{"ticker":"ALIM","date":"2015-01-30","pret":0.01476,"close":5.43}
{"ticker":"ALIM","date":"2015-02-02","pret":-0.00551,"close":5.28}
{"ticker":"ALIM","date":"2015-02-03","pret":-0.02991,"close":5.14}
{"ticker":"ALIM","date":"2015-02-04","pret":-0.03279,"close":5.1}
{"ticker":"ALIM","date":"2015-02-05","pret":0.00781,"close":5.13}
{"ticker":"ALIM","date":"2015-02-06","pret":-0.00195,"close":5.1}
{"ticker":"ALIM","date":"2015-02-09","pret":-0.00391,"close":5.05}
{"ticker":"ALIM","date":"2015-02-10","pret":0,"close":5.11}
{"ticker":"ALIM","date":"2015-02-11","pret":-0.00589,"close":5.04}
{"ticker":"ALIM","date":"2015-02-12","pret":-0.032,"close":5.16}
{"ticker":"ALIM","date":"2015-02-13","pret":0.04569,"close":5.16}
{"ticker":"ALIM","date":"2015-02-17","pret":0.02113,"close":5.2}
{"ticker":"ALIM","date":"2015-02-18","pret":-0.01726,"close":5.29}
{"ticker":"ALIM","date":"2015-02-19","pret":0.02672,"close":5.22}
{"ticker":"ALIM","date":"2015-02-20","pret":-0.01327,"close":5.32}
{"ticker":"ALIM","date":"2015-02-23","pret":0.01703,"close":5.27}
{"ticker":"ALIM","date":"2015-02-24","pret":-0.01132,"close":5.25}
{"ticker":"ALIM","date":"2015-02-25","pret":-0.0038,"close":5.3}
{"ticker":"ALIM","date":"2015-02-26","pret":0.01136,"close":5.28}
{"ticker":"ALIM","date":"2015-02-27","pret":-0.01136,"close":5.23}
{"ticker":"ALIM","date":"2015-03-02","pret":-0.00765,"close":5.2}
{"ticker":"ALIM","date":"2015-03-03","pret":0,"close":5.18}
{"ticker":"ALIM","date":"2015-03-04","pret":-0.01353,"close":5.21}
{"ticker":"ALIM","date":"2015-03-05","pret":-0.01766,"close":4.9}
{"ticker":"ALIM","date":"2015-03-06","pret":-0.04041,"close":5.11}
{"ticker":"ALIM","date":"2015-03-09","pret":0.05807,"close":5.04}
{"ticker":"ALIM","date":"2015-03-10","pret":0.00194,"close":5}
{"ticker":"ALIM","date":"2015-03-11","pret":-0.02358,"close":5.17}
{"ticker":"ALIM","date":"2015-03-12","pret":0.03516,"close":5.08}
{"ticker":"ALIM","date":"2015-03-13","pret":-0.02134,"close":4.98}
{"ticker":"ALIM","date":"2015-03-16","pret":-0.01382,"close":4.91}
{"ticker":"ALIM","date":"2015-03-17","pret":-0.03028,"close":4.91}
{"ticker":"ALIM","date":"2015-03-18","pret":-0.00205,"close":4.95}
{"ticker":"ALIM","date":"2015-03-19","pret":0.02033,"close":5.04}
{"ticker":"ALIM","date":"2015-03-20","pret":0.02189,"close":5.12}
{"ticker":"ALIM","date":"2015-03-23","pret":0.00197,"close":5.11}
{"ticker":"ALIM","date":"2015-03-24","pret":0.01172,"close":5.03}
{"ticker":"ALIM","date":"2015-03-25","pret":-0.02159,"close":4.64}
{"ticker":"ALIM","date":"2015-03-26","pret":-0.08054,"close":4.38}
{"ticker":"ALIM","date":"2015-03-27","pret":-0.0621,"close":4.59}
{"ticker":"ALIM","date":"2015-03-30","pret":0.04912,"close":4.6}
{"ticker":"ALIM","date":"2015-03-31","pret":0.00218,"close":5.01}
{"ticker":"ALIM","date":"2015-04-01","pret":0.09333,"close":4.77}
{"ticker":"ALIM","date":"2015-04-02","pret":-0.05704,"close":4.64}
{"ticker":"ALIM","date":"2015-04-06","pret":-0.03847,"close":4.52}
{"ticker":"ALIM","date":"2015-04-07","pret":-0.01537,"close":4.36}
{"ticker":"ALIM","date":"2015-04-08","pret":-0.03604,"close":4.49}
{"ticker":"ALIM","date":"2015-04-09","pret":0.02268,"close":4.53}
{"ticker":"ALIM","date":"2015-04-10","pret":0.02217,"close":4.66}
{"ticker":"ALIM","date":"2015-04-13","pret":0.02384,"close":4.91}
{"ticker":"ALIM","date":"2015-04-14","pret":0.05621,"close":5.05}
{"ticker":"ALIM","date":"2015-04-15","pret":0.02991,"close":5.09}
{"ticker":"ALIM","date":"2015-04-16","pret":-0.00394,"close":5.1}
{"ticker":"ALIM","date":"2015-04-17","pret":-0.00594,"close":5.01}
{"ticker":"ALIM","date":"2015-04-20","pret":-0.00398,"close":4.96}
{"ticker":"ALIM","date":"2015-04-21","pret":-0.00399,"close":5.01}
{"ticker":"ALIM","date":"2015-04-22","pret":-0.002,"close":4.92}
{"ticker":"ALIM","date":"2015-04-23","pret":-0.0182,"close":5.01}
{"ticker":"ALIM","date":"2015-04-24","pret":0.0061,"close":4.94}
{"ticker":"ALIM","date":"2015-04-27","pret":0.00203,"close":4.6}
{"ticker":"ALIM","date":"2015-04-28","pret":-0.06697,"close":4.61}
{"ticker":"ALIM","date":"2015-04-29","pret":-0.0087,"close":4.62}
{"ticker":"ALIM","date":"2015-04-30","pret":-0.00219,"close":4.36}
{"ticker":"ALIM","date":"2015-05-01","pret":-0.04475,"close":4.42}
{"ticker":"ALIM","date":"2015-05-04","pret":0.00684,"close":4.28}
{"ticker":"ALIM","date":"2015-05-05","pret":-0.03469,"close":4.28}
{"ticker":"ALIM","date":"2015-05-06","pret":0.01402,"close":4.52}
{"ticker":"ALIM","date":"2015-05-07","pret":0.03868,"close":4.47}
{"ticker":"ALIM","date":"2015-05-08","pret":0.00445,"close":4.58}
{"ticker":"ALIM","date":"2015-05-11","pret":0.01105,"close":4.51}
{"ticker":"ALIM","date":"2015-05-12","pret":-0.01105,"close":4.43}
{"ticker":"ALIM","date":"2015-05-13","pret":-0.01342,"close":4.34}
{"ticker":"ALIM","date":"2015-05-14","pret":-0.01589,"close":4.55}
{"ticker":"ALIM","date":"2015-05-15","pret":0.04475,"close":4.49}
{"ticker":"ALIM","date":"2015-05-18","pret":-0.02436,"close":4.48}
{"ticker":"ALIM","date":"2015-05-19","pret":-0.00224,"close":4.46}
{"ticker":"ALIM","date":"2015-05-20","pret":0,"close":4.49}
{"ticker":"ALIM","date":"2015-05-21","pret":0.00672,"close":4.45}
{"ticker":"ALIM","date":"2015-05-22","pret":-0.00447,"close":4.46}
{"ticker":"ALIM","date":"2015-05-26","pret":-0.00449,"close":4.24}
{"ticker":"ALIM","date":"2015-05-27","pret":-0.04845,"close":4.37}
{"ticker":"ALIM","date":"2015-05-28","pret":0.02337,"close":4.34}
{"ticker":"ALIM","date":"2015-05-29","pret":-0.00695,"close":4.23}
{"ticker":"ALIM","date":"2015-06-01","pret":-0.00233,"close":4.11}
{"ticker":"ALIM","date":"2015-06-02","pret":-0.0551,"close":4.21}
{"ticker":"ALIM","date":"2015-06-03","pret":0.03628,"close":4.4}
{"ticker":"ALIM","date":"2015-06-04","pret":0.03501,"close":4.38}
{"ticker":"ALIM","date":"2015-06-05","pret":0.00913,"close":4.5}
{"ticker":"ALIM","date":"2015-06-08","pret":0.02247,"close":4.47}
{"ticker":"ALIM","date":"2015-06-09","pret":-0.01117,"close":4.47}
{"ticker":"ALIM","date":"2015-06-10","pret":0.00672,"close":4.51}
{"ticker":"ALIM","date":"2015-06-11","pret":0.00223,"close":4.55}
{"ticker":"ALIM","date":"2015-06-12","pret":0.01328,"close":4.53}
{"ticker":"ALIM","date":"2015-06-15","pret":-0.00883,"close":4.64}
{"ticker":"ALIM","date":"2015-06-16","pret":0.02193,"close":4.64}
{"ticker":"ALIM","date":"2015-06-17","pret":0.01293,"close":4.85}
{"ticker":"ALIM","date":"2015-06-18","pret":0.04603,"close":4.87}
{"ticker":"ALIM","date":"2015-06-19","pret":0.00204,"close":4.71}
{"ticker":"ALIM","date":"2015-06-22","pret":-0.04167,"close":4.89}
{"ticker":"ALIM","date":"2015-06-23","pret":0.02521,"close":4.82}
{"ticker":"ALIM","date":"2015-06-24","pret":0,"close":4.75}
{"ticker":"ALIM","date":"2015-06-25","pret":-0.00833,"close":5}
{"ticker":"ALIM","date":"2015-06-26","pret":0.045,"close":4.75}
{"ticker":"ALIM","date":"2015-06-29","pret":-0.04291,"close":4.5}
{"ticker":"ALIM","date":"2015-06-30","pret":-0.04921,"close":4.61}
{"ticker":"ALIM","date":"2015-07-01","pret":0.01523,"close":4.63}
{"ticker":"ALIM","date":"2015-07-02","pret":0.00646,"close":4.59}
{"ticker":"ALIM","date":"2015-07-06","pret":-0.03272,"close":4.63}
{"ticker":"ALIM","date":"2015-07-07","pret":0.0154,"close":4.54}
{"ticker":"ALIM","date":"2015-07-08","pret":-0.01762,"close":4.34}
{"ticker":"ALIM","date":"2015-07-09","pret":-0.0202,"close":4.41}
{"ticker":"ALIM","date":"2015-07-10","pret":0.00903,"close":4.56}
{"ticker":"ALIM","date":"2015-07-13","pret":0.02661,"close":4.67}
{"ticker":"ALIM","date":"2015-07-14","pret":0.01735,"close":4.87}
{"ticker":"ALIM","date":"2015-07-15","pret":0.04417,"close":4.8}
{"ticker":"ALIM","date":"2015-07-16","pret":0,"close":4.87}
{"ticker":"ALIM","date":"2015-07-17","pret":0.00615,"close":4.96}
{"ticker":"ALIM","date":"2015-07-20","pret":-0.01028,"close":4.74}
{"ticker":"ALIM","date":"2015-07-21","pret":-0.02299,"close":4.9}
{"ticker":"ALIM","date":"2015-07-22","pret":0.02092,"close":4.91}
{"ticker":"ALIM","date":"2015-07-23","pret":0.02252,"close":4.59}
{"ticker":"ALIM","date":"2015-07-24","pret":-0.08224,"close":4.54}
{"ticker":"ALIM","date":"2015-07-27","pret":-0.01105,"close":4.56}
{"ticker":"ALIM","date":"2015-07-28","pret":0.02198,"close":4.89}
{"ticker":"ALIM","date":"2015-07-29","pret":0.06318,"close":4.69}
{"ticker":"ALIM","date":"2015-07-30","pret":-0.05452,"close":4.64}
{"ticker":"ALIM","date":"2015-07-31","pret":-0.01302,"close":4.82}
{"ticker":"ALIM","date":"2015-08-03","pret":0.04483,"close":4.77}
{"ticker":"ALIM","date":"2015-08-04","pret":0,"close":4.79}
{"ticker":"ALIM","date":"2015-08-05","pret":0.01245,"close":4.69}
{"ticker":"ALIM","date":"2015-08-06","pret":-0.03782,"close":4.41}
{"ticker":"ALIM","date":"2015-08-07","pret":-0.0664,"close":4.13}
{"ticker":"ALIM","date":"2015-08-10","pret":-0.03256,"close":4.26}
{"ticker":"ALIM","date":"2015-08-11","pret":-0.0361,"close":4.1}
{"ticker":"ALIM","date":"2015-08-12","pret":0,"close":4.21}
{"ticker":"ALIM","date":"2015-08-13","pret":0.0266,"close":4.12}
{"ticker":"ALIM","date":"2015-08-14","pret":-0.02416,"close":3.89}
{"ticker":"ALIM","date":"2015-08-17","pret":-0.06047,"close":3.98}
{"ticker":"ALIM","date":"2015-08-18","pret":0.02311,"close":3.7}
{"ticker":"ALIM","date":"2015-08-19","pret":-0.07099,"close":3.55}
{"ticker":"ALIM","date":"2015-08-20","pret":-0.03324,"close":3.28}
{"ticker":"ALIM","date":"2015-08-21","pret":-0.11954,"close":3.14}
{"ticker":"ALIM","date":"2015-08-24","pret":-0.04879,"close":3}
{"ticker":"ALIM","date":"2015-08-25","pret":0.04561,"close":3.07}
{"ticker":"ALIM","date":"2015-08-26","pret":0.00635,"close":3.23}
{"ticker":"ALIM","date":"2015-08-27","pret":0.03727,"close":3.37}
{"ticker":"ALIM","date":"2015-08-28","pret":0.01513,"close":3.44}
{"ticker":"ALIM","date":"2015-08-31","pret":0.0325,"close":3.34}
{"ticker":"ALIM","date":"2015-09-01","pret":-0.05068,"close":3.1}
{"ticker":"ALIM","date":"2015-09-02","pret":-0.03739,"close":3.17}
{"ticker":"ALIM","date":"2015-09-03","pret":0.00633,"close":3.01}
{"ticker":"ALIM","date":"2015-09-04","pret":-0.05846,"close":2.91}
{"ticker":"ALIM","date":"2015-09-08","pret":-0.00335,"close":2.96}
{"ticker":"ALIM","date":"2015-09-09","pret":-0.00336,"close":2.83}
{"ticker":"ALIM","date":"2015-09-10","pret":-0.05894,"close":2.86}
{"ticker":"ALIM","date":"2015-09-11","pret":0,"close":2.88}
{"ticker":"ALIM","date":"2015-09-14","pret":0.02469,"close":2.83}
{"ticker":"ALIM","date":"2015-09-15","pret":-0.01051,"close":2.75}
{"ticker":"ALIM","date":"2015-09-16","pret":-0.04686,"close":2.76}
{"ticker":"ALIM","date":"2015-09-17","pret":0.01101,"close":2.8}
{"ticker":"ALIM","date":"2015-09-18","pret":0.01089,"close":2.86}
{"ticker":"ALIM","date":"2015-09-21","pret":0.05274,"close":2.65}
{"ticker":"ALIM","date":"2015-09-22","pret":-0.12379,"close":2.59}
{"ticker":"ALIM","date":"2015-09-23","pret":0.00387,"close":2.54}
{"ticker":"ALIM","date":"2015-09-24","pret":-0.02344,"close":2.54}
{"ticker":"ALIM","date":"2015-09-25","pret":0.02344,"close":2.23}
{"ticker":"ALIM","date":"2015-09-28","pret":-0.14966,"close":2.04}
{"ticker":"ALIM","date":"2015-09-29","pret":-0.08905,"close":2.12}
{"ticker":"ALIM","date":"2015-09-30","pret":0.05252,"close":2.21}
{"ticker":"ALIM","date":"2015-10-01","pret":0.04546,"close":2.07}
{"ticker":"ALIM","date":"2015-10-02","pret":-0.09798,"close":2.11}
{"ticker":"ALIM","date":"2015-10-05","pret":0.03847,"close":2.1}
{"ticker":"ALIM","date":"2015-10-06","pret":-0.00948,"close":2.02}
{"ticker":"ALIM","date":"2015-10-07","pret":0.02353,"close":2.56}
{"ticker":"ALIM","date":"2015-10-08","pret":0.15879,"close":2.57}
{"ticker":"ALIM","date":"2015-10-09","pret":0.03125,"close":2.61}
{"ticker":"ALIM","date":"2015-10-12","pret":0.04144,"close":2.93}
{"ticker":"ALIM","date":"2015-10-13","pret":0.13767,"close":2.68}
{"ticker":"ALIM","date":"2015-10-14","pret":-0.16006,"close":2.59}
{"ticker":"ALIM","date":"2015-10-15","pret":-0.00758,"close":2.87}
{"ticker":"ALIM","date":"2015-10-16","pret":0.08384,"close":2.86}
{"ticker":"ALIM","date":"2015-10-19","pret":0,"close":3.03}
{"ticker":"ALIM","date":"2015-10-20","pret":0.04445,"close":3}
{"ticker":"ALIM","date":"2015-10-21","pret":0.01329,"close":3.05}
{"ticker":"ALIM","date":"2015-10-22","pret":0.01961,"close":3.07}
{"ticker":"ALIM","date":"2015-10-23","pret":-0.00649,"close":3.09}
{"ticker":"ALIM","date":"2015-10-26","pret":0.01616,"close":3.04}
{"ticker":"ALIM","date":"2015-10-27","pret":-0.01616,"close":3.02}
{"ticker":"ALIM","date":"2015-10-28","pret":-0.00654,"close":3.1}
{"ticker":"ALIM","date":"2015-10-29","pret":0.01948,"close":3.06}
{"ticker":"ALIM","date":"2015-10-30","pret":0.01911,"close":3.01}
{"ticker":"ALIM","date":"2015-11-02","pret":-0.03205,"close":3.34}
{"ticker":"ALIM","date":"2015-11-03","pret":0.06005,"close":3.16}
{"ticker":"ALIM","date":"2015-11-04","pret":-0.028,"close":3.17}
{"ticker":"ALIM","date":"2015-11-05","pret":0.02492,"close":3.04}
{"ticker":"ALIM","date":"2015-11-06","pret":-0.07009,"close":3.24}
{"ticker":"ALIM","date":"2015-11-09","pret":0.06082,"close":3.32}
{"ticker":"ALIM","date":"2015-11-10","pret":0.01846,"close":3.26}
{"ticker":"ALIM","date":"2015-11-11","pret":0.01212,"close":3.21}
{"ticker":"ALIM","date":"2015-11-12","pret":-0.03681,"close":3.08}
{"ticker":"ALIM","date":"2015-11-13","pret":-0.04801,"close":3.22}
{"ticker":"ALIM","date":"2015-11-16","pret":0.05113,"close":3.24}
{"ticker":"ALIM","date":"2015-11-17","pret":0.01546,"close":3.23}
{"ticker":"ALIM","date":"2015-11-18","pret":-0.00615,"close":3.29}
{"ticker":"ALIM","date":"2015-11-19","pret":0.00615,"close":3.28}
{"ticker":"ALIM","date":"2015-11-20","pret":0.01522,"close":3.22}
{"ticker":"ALIM","date":"2015-11-23","pret":-0.03693,"close":3.16}
{"ticker":"ALIM","date":"2015-11-24","pret":-0.02219,"close":3.13}
{"ticker":"ALIM","date":"2015-11-25","pret":0.0159,"close":3.14}
{"ticker":"ALIM","date":"2015-11-26"}
{"ticker":"ALIM","date":"2015-11-27","pret":-0.0159,"close":3.22}
{"ticker":"ALIM","date":"2015-11-30","pret":0.05609,"close":3.08}
{"ticker":"ALIM","date":"2015-12-01","pret":-0.06575,"close":3.08}
{"ticker":"ALIM","date":"2015-12-02","pret":-0.01961,"close":3}
{"ticker":"ALIM","date":"2015-12-03","pret":-0.04385,"close":3}
{"ticker":"ALIM","date":"2015-12-04","pret":0.04715,"close":3.03}
{"ticker":"ALIM","date":"2015-12-07","pret":-0.0033,"close":3.01}
{"ticker":"ALIM","date":"2015-12-08","pret":-0.00995,"close":3.05}
{"ticker":"ALIM","date":"2015-12-09","pret":0.02632,"close":2.97}
{"ticker":"ALIM","date":"2015-12-10","pret":-0.03974,"close":2.99}
{"ticker":"ALIM","date":"2015-12-11","pret":-0.0274,"close":2.88}
{"ticker":"ALIM","date":"2015-12-14","pret":-0.01047,"close":2.4}
{"ticker":"ALIM","date":"2015-12-15","pret":-0.15943,"close":2.27}
{"ticker":"ALIM","date":"2015-12-16","pret":-0.05934,"close":2.36}
{"ticker":"ALIM","date":"2015-12-17"}
{"ticker":"ALIM","date":"2015-12-18","pret":0.24645,"close":2.84}
{"ticker":"ALIM","date":"2015-12-21","pret":-0.02768,"close":2.8}
{"ticker":"ALIM","date":"2015-12-22","pret":-0.00704,"close":2.69}
{"ticker":"ALIM","date":"2015-12-23","pret":-0.05074,"close":2.72}
{"ticker":"ALIM","date":"2015-12-24","pret":0.00371,"close":2.69}
{"ticker":"ALIM","date":"2015-12-28","pret":0,"close":2.61}
{"ticker":"ALIM","date":"2015-12-29","pret":-0.02627,"close":2.42}
{"ticker":"ALIM","date":"2015-12-30","pret":-0.08322,"close":2.46}
{"ticker":"ALIM","date":"2015-12-31","pret":0.01639,"close":2.42}
{"ticker":"ALIM","date":"2016-01-04","pret":0.00406,"close":2.47}
{"ticker":"ALIM","date":"2016-01-05","pret":-0.00406,"close":2.65}
{"ticker":"ALJ","date":"2015-01-02","pret":-0.01498,"close":12.97}
{"ticker":"ALJ","date":"2015-01-05","pret":0.01498,"close":12.18}
{"ticker":"ALJ","date":"2015-01-06","pret":-0.05055,"close":11.97}
{"ticker":"ALJ","date":"2015-01-07","pret":-0.0033,"close":11.63}
{"ticker":"ALJ","date":"2015-01-08","pret":-0.0353,"close":12.02}
{"ticker":"ALJ","date":"2015-01-09","pret":0.03116,"close":11.77}
{"ticker":"ALJ","date":"2015-01-12","pret":-0.02519,"close":11.21}
{"ticker":"ALJ","date":"2015-01-13","pret":-0.05237,"close":10.91}
{"ticker":"ALJ","date":"2015-01-14","pret":-0.04209,"close":10.78}
{"ticker":"ALJ","date":"2015-01-15","pret":0.01852,"close":10.66}
{"ticker":"ALJ","date":"2015-01-16","pret":-0.02039,"close":10.92}
{"ticker":"ALJ","date":"2015-01-20","pret":0.01947,"close":11.16}
{"ticker":"ALJ","date":"2015-01-21","pret":0.02807,"close":11.29}
{"ticker":"ALJ","date":"2015-01-22","pret":0.01858,"close":11.8}
{"ticker":"ALJ","date":"2015-01-23","pret":0.03106,"close":12.29}
{"ticker":"ALJ","date":"2015-01-26","pret":0.04891,"close":12.25}
{"ticker":"ALJ","date":"2015-01-27","pret":-0.01631,"close":12.23}
{"ticker":"ALJ","date":"2015-01-28","pret":0.00164,"close":12.01}
{"ticker":"ALJ","date":"2015-01-29","pret":-0.00247,"close":12.05}
{"ticker":"ALJ","date":"2015-01-30","pret":-0.02079,"close":12.08}
{"ticker":"ALJ","date":"2015-02-02","pret":0.02244,"close":12.51}
{"ticker":"ALJ","date":"2015-02-03","pret":0.03631,"close":12.8}
{"ticker":"ALJ","date":"2015-02-04","pret":0.00237,"close":12.85}
{"ticker":"ALJ","date":"2015-02-05","pret":0.02344,"close":13.13}
{"ticker":"ALJ","date":"2015-02-06","pret":0.02667,"close":13.16}
{"ticker":"ALJ","date":"2015-02-09","pret":-0.01134,"close":13.3}
{"ticker":"ALJ","date":"2015-02-10","pret":0.01659,"close":12.89}
{"ticker":"ALJ","date":"2015-02-11","pret":-0.04513,"close":12.62}
{"ticker":"ALJ","date":"2015-02-12","pret":-0.00628,"close":12.56}
{"ticker":"ALJ","date":"2015-02-13","pret":0.00157,"close":13.06}
{"ticker":"ALJ","date":"2015-02-17","pret":0.02408,"close":13.39}
{"ticker":"ALJ","date":"2015-02-18","pret":0.01599,"close":13.18}
{"ticker":"ALJ","date":"2015-02-19","pret":-0.02912,"close":13.09}
{"ticker":"ALJ","date":"2015-02-20","pret":0.02912,"close":13.14}
{"ticker":"ALJ","date":"2015-02-23","pret":-0.02292,"close":13.48}
{"ticker":"ALJ","date":"2015-02-24","pret":0.05048,"close":13.39}
{"ticker":"ALJ","date":"2015-02-25","pret":-0.01257,"close":13.65}
{"ticker":"ALJ","date":"2015-02-26","pret":0.01257,"close":13.87}
{"ticker":"ALJ","date":"2015-02-27","pret":0.02539,"close":13.94}
{"ticker":"ALJ","date":"2015-03-02","pret":-0.00072,"close":13.65}
{"ticker":"ALJ","date":"2015-03-03","pret":-0.01154,"close":14.02}
{"ticker":"ALJ","date":"2015-03-04","pret":0.00866,"close":13.94}
{"ticker":"ALJ","date":"2015-03-05","pret":0.00716,"close":14.01}
{"ticker":"ALJ","date":"2015-03-06","pret":0.04262,"close":13.85}
{"ticker":"ALJ","date":"2015-03-09","pret":-0.02353,"close":14.42}
{"ticker":"ALJ","date":"2015-03-10","pret":-0.0021,"close":14.12}
{"ticker":"ALJ","date":"2015-03-11","pret":-0.00352,"close":14.3}
{"ticker":"ALJ","date":"2015-03-12","pret":0.01607,"close":14.29}
{"ticker":"ALJ","date":"2015-03-13","pret":-0.01396,"close":14.51}
{"ticker":"ALJ","date":"2015-03-16","pret":0.01603,"close":14.66}
{"ticker":"ALJ","date":"2015-03-17","pret":0.00552,"close":14.72}
{"ticker":"ALJ","date":"2015-03-18","pret":0.00549,"close":15.04}
{"ticker":"ALJ","date":"2015-03-19","pret":0.0183,"close":15.09}
{"ticker":"ALJ","date":"2015-03-20","pret":0.01731,"close":15.06}
{"ticker":"ALJ","date":"2015-03-23","pret":-0.00596,"close":15.05}
{"ticker":"ALJ","date":"2015-03-24","pret":-0.00466,"close":15.07}
{"ticker":"ALJ","date":"2015-03-25","pret":0.0126,"close":15.09}
{"ticker":"ALJ","date":"2015-03-26","pret":0.00657,"close":15.05}
{"ticker":"ALJ","date":"2015-03-27","pret":-0.01783,"close":14.73}
{"ticker":"ALJ","date":"2015-03-30","pret":-0.00067,"close":15.98}
{"ticker":"ALJ","date":"2015-03-31","pret":0.07077,"close":16.57}
{"ticker":"ALJ","date":"2015-04-01","pret":0.02938,"close":16.68}
{"ticker":"ALJ","date":"2015-04-02","pret":0.0006,"close":16.69}
{"ticker":"ALJ","date":"2015-04-06","pret":0.00661,"close":16.41}
{"ticker":"ALJ","date":"2015-04-07","pret":-0.03846,"close":16.3}
{"ticker":"ALJ","date":"2015-04-08","pret":0.01972,"close":16.14}
{"ticker":"ALJ","date":"2015-04-09","pret":-0.01537,"close":15.87}
{"ticker":"ALJ","date":"2015-04-10","pret":-0.01498,"close":16.19}
{"ticker":"ALJ","date":"2015-04-13","pret":0.023,"close":15.77}
{"ticker":"ALJ","date":"2015-04-14","pret":-0.03121,"close":15.7}
{"ticker":"ALJ","date":"2015-04-15","pret":0.04039,"close":15.75}
{"ticker":"ALJ","date":"2015-04-16","pret":-0.04931,"close":15.9}
{"ticker":"ALJ","date":"2015-04-17","pret":0.01713,"close":15.83}
{"ticker":"ALJ","date":"2015-04-20","pret":-0.00063,"close":15.57}
{"ticker":"ALJ","date":"2015-04-21","pret":-0.01906,"close":16.08}
{"ticker":"ALJ","date":"2015-04-22","pret":0.02908,"close":16.43}
{"ticker":"ALJ","date":"2015-04-23","pret":0.02583,"close":16.5}
{"ticker":"ALJ","date":"2015-04-24","pret":-0.00061,"close":16.83}
{"ticker":"ALJ","date":"2015-04-27","pret":0.02756,"close":16.54}
{"ticker":"ALJ","date":"2015-04-28","pret":-0.02514,"close":16.75}
{"ticker":"ALJ","date":"2015-04-29","pret":0.01444,"close":16.45}
{"ticker":"ALJ","date":"2015-04-30","pret":-0.01384,"close":16.09}
{"ticker":"ALJ","date":"2015-05-01","pret":-0.02453,"close":16.85}
{"ticker":"ALJ","date":"2015-05-04","pret":0.03597,"close":16.53}
{"ticker":"ALJ","date":"2015-05-05","pret":-0.00601,"close":16.49}
{"ticker":"ALJ","date":"2015-05-06","pret":0.0006,"close":16.26}
{"ticker":"ALJ","date":"2015-05-07","pret":-0.03056,"close":16.27}
{"ticker":"ALJ","date":"2015-05-08","pret":0.04432,"close":16.59}
{"ticker":"ALJ","date":"2015-05-11","pret":-0.01195,"close":16.24}
{"ticker":"ALJ","date":"2015-05-12","pret":-0.0268,"close":16.15}
{"ticker":"ALJ","date":"2015-05-13","pret":-0.00247,"close":16.82}
{"ticker":"ALJ","date":"2015-05-14","pret":0.04003,"close":17.16}
{"ticker":"ALJ","date":"2015-05-15","pret":0.01358,"close":17.06}
{"ticker":"ALJ","date":"2015-05-18","pret":-0.00235,"close":17.47}
{"ticker":"ALJ","date":"2015-05-19","pret":0.02267,"close":17.06}
{"ticker":"ALJ","date":"2015-05-20","pret":-0.01973,"close":16.95}
{"ticker":"ALJ","date":"2015-05-21","pret":-0.00647,"close":16.98}
{"ticker":"ALJ","date":"2015-05-22","pret":-0.00829,"close":16.86}
{"ticker":"ALJ","date":"2015-05-26","pret":-0.00597,"close":16.34}
{"ticker":"ALJ","date":"2015-05-27","pret":-0.02239,"close":16.55}
{"ticker":"ALJ","date":"2015-05-28","pret":0.00732,"close":16.87}
{"ticker":"ALJ","date":"2015-05-29","pret":0.03228,"close":17.63}
{"ticker":"ALJ","date":"2015-06-01","pret":0.03752,"close":17.32}
{"ticker":"ALJ","date":"2015-06-02","pret":-0.01887,"close":17.57}
{"ticker":"ALJ","date":"2015-06-03","pret":0.00748,"close":17.5}
{"ticker":"ALJ","date":"2015-06-04","pret":-0.00115,"close":17.39}
{"ticker":"ALJ","date":"2015-06-05","pret":-0.00287,"close":17.96}
{"ticker":"ALJ","date":"2015-06-08","pret":0.03394,"close":17.99}
{"ticker":"ALJ","date":"2015-06-09","pret":0.00111,"close":17.53}
{"ticker":"ALJ","date":"2015-06-10","pret":-0.01455,"close":17.76}
{"ticker":"ALJ","date":"2015-06-11","pret":0.00338,"close":18.03}
{"ticker":"ALJ","date":"2015-06-12","pret":0.01006,"close":17.79}
{"ticker":"ALJ","date":"2015-06-15","pret":-0.01909,"close":17.59}
{"ticker":"ALJ","date":"2015-06-16","pret":-0.00113,"close":18.16}
{"ticker":"ALJ","date":"2015-06-17","pret":0.03294,"close":18.18}
{"ticker":"ALJ","date":"2015-06-18","pret":0.00657,"close":18.74}
{"ticker":"ALJ","date":"2015-06-19","pret":0.02372,"close":18.46}
{"ticker":"ALJ","date":"2015-06-22","pret":-0.0091,"close":18.45}
{"ticker":"ALJ","date":"2015-06-23","pret":-0.01081,"close":18.77}
{"ticker":"ALJ","date":"2015-06-24","pret":0.01991,"close":18.72}
{"ticker":"ALJ","date":"2015-06-25","pret":0.00478,"close":18.8}
{"ticker":"ALJ","date":"2015-06-26","pret":-0.00425,"close":18.72}
{"ticker":"ALJ","date":"2015-06-29","pret":-0.01232,"close":18.48}
{"ticker":"ALJ","date":"2015-06-30","pret":-0.00162,"close":18.9}
{"ticker":"ALJ","date":"2015-07-01","pret":0.02559,"close":18.82}
{"ticker":"ALJ","date":"2015-07-02","pret":-0.00687,"close":19}
{"ticker":"ALJ","date":"2015-07-06","pret":-0.00106,"close":19.05}
{"ticker":"ALJ","date":"2015-07-07","pret":0.00212,"close":18.9}
{"ticker":"ALJ","date":"2015-07-08","pret":-0.02032,"close":17.91}
{"ticker":"ALJ","date":"2015-07-09","pret":-0.01141,"close":18.2}
{"ticker":"ALJ","date":"2015-07-10","pret":0.00382,"close":18.77}
{"ticker":"ALJ","date":"2015-07-13","pret":0.02632,"close":19.04}
{"ticker":"ALJ","date":"2015-07-14","pret":0.01787,"close":19.87}
{"ticker":"ALJ","date":"2015-07-15","pret":0.0343,"close":19.23}
{"ticker":"ALJ","date":"2015-07-16","pret":-0.02962,"close":19.58}
{"ticker":"ALJ","date":"2015-07-17","pret":0.01594,"close":19.66}
{"ticker":"ALJ","date":"2015-07-20","pret":-0.0046,"close":19.47}
{"ticker":"ALJ","date":"2015-07-21","pret":-0.00359,"close":19.4}
{"ticker":"ALJ","date":"2015-07-22","pret":-0.00464,"close":19.57}
{"ticker":"ALJ","date":"2015-07-23","pret":0.02046,"close":19.21}
{"ticker":"ALJ","date":"2015-07-24","pret":-0.03451,"close":18.89}
{"ticker":"ALJ","date":"2015-07-27","pret":-0.03249,"close":18.15}
{"ticker":"ALJ","date":"2015-07-28","pret":-0.01748,"close":18.66}
{"ticker":"ALJ","date":"2015-07-29","pret":0.02718,"close":18.76}
{"ticker":"ALJ","date":"2015-07-30","pret":-0.00215,"close":18.51}
{"ticker":"ALJ","date":"2015-07-31","pret":-0.00377,"close":18.61}
{"ticker":"ALJ","date":"2015-08-03","pret":-0.00378,"close":18.52}
{"ticker":"ALJ","date":"2015-08-04","pret":0.06751,"close":19.25}
{"ticker":"ALJ","date":"2015-08-05","pret":-0.01324,"close":19.99}
{"ticker":"ALJ","date":"2015-08-06","pret":0.03527,"close":21}
{"ticker":"ALJ","date":"2015-08-07","pret":0.03884,"close":20.9}
{"ticker":"ALJ","date":"2015-08-10","pret":-0.00238,"close":21.92}
{"ticker":"ALJ","date":"2015-08-11","pret":0.0489,"close":22.57}
{"ticker":"ALJ","date":"2015-08-12","pret":0.02558,"close":22.86}
{"ticker":"ALJ","date":"2015-08-13","pret":0.03054,"close":22.23}
{"ticker":"ALJ","date":"2015-08-14","pret":-0.04527,"close":21.73}
{"ticker":"ALJ","date":"2015-08-17","pret":-0.0113,"close":21.45}
{"ticker":"ALJ","date":"2015-08-18","pret":-0.0258,"close":21.71}
{"ticker":"ALJ","date":"2015-08-19","pret":0.01482,"close":21.22}
{"ticker":"ALJ","date":"2015-08-20","pret":-0.03224,"close":20.82}
{"ticker":"ALJ","date":"2015-08-21","pret":-0.01146,"close":18.77}
{"ticker":"ALJ","date":"2015-08-24","pret":-0.14499,"close":17.71}
{"ticker":"ALJ","date":"2015-08-25","pret":0.01816,"close":17.12}
{"ticker":"ALJ","date":"2015-08-26","pret":-0.04119,"close":17.84}
{"ticker":"ALJ","date":"2015-08-27","pret":0.02691,"close":18.08}
{"ticker":"ALJ","date":"2015-08-28","pret":0.00166,"close":18.45}
{"ticker":"ALJ","date":"2015-08-31","pret":0.01371,"close":18.54}
{"ticker":"ALJ","date":"2015-09-01","pret":-0.01371,"close":17.47}
{"ticker":"ALJ","date":"2015-09-02","pret":-0.01783,"close":17.65}
{"ticker":"ALJ","date":"2015-09-03","pret":-0.00507,"close":17.8}
{"ticker":"ALJ","date":"2015-09-04","pret":-0.00623,"close":17.34}
{"ticker":"ALJ","date":"2015-09-08","pret":-0.01432,"close":17.78}
{"ticker":"ALJ","date":"2015-09-09","pret":0.0273,"close":17.82}
{"ticker":"ALJ","date":"2015-09-10","pret":-0.00676,"close":18.18}
{"ticker":"ALJ","date":"2015-09-11","pret":0.01903,"close":17.97}
{"ticker":"ALJ","date":"2015-09-14","pret":-0.01059,"close":17.19}
{"ticker":"ALJ","date":"2015-09-15","pret":-0.03651,"close":17.53}
{"ticker":"ALJ","date":"2015-09-16","pret":0.02298,"close":17.43}
{"ticker":"ALJ","date":"2015-09-17","pret":-0.0143,"close":17.81}
{"ticker":"ALJ","date":"2015-09-18","pret":-0.00058,"close":17.94}
{"ticker":"ALJ","date":"2015-09-21","pret":0.04066,"close":17.53}
{"ticker":"ALJ","date":"2015-09-22","pret":-0.0447,"close":17.68}
{"ticker":"ALJ","date":"2015-09-23","pret":0.03748,"close":18.55}
{"ticker":"ALJ","date":"2015-09-24","pret":0.03236,"close":18.21}
{"ticker":"ALJ","date":"2015-09-25","pret":-0.0114,"close":18.02}
{"ticker":"ALJ","date":"2015-09-28","pret":-0.01873,"close":17.44}
{"ticker":"ALJ","date":"2015-09-29","pret":-0.02478,"close":17.69}
{"ticker":"ALJ","date":"2015-09-30","pret":0.01696,"close":18.07}
{"ticker":"ALJ","date":"2015-10-01","pret":0.02217,"close":18.85}
{"ticker":"ALJ","date":"2015-10-02","pret":0.02811,"close":18.48}
{"ticker":"ALJ","date":"2015-10-05","pret":-0.01342,"close":18.92}
{"ticker":"ALJ","date":"2015-10-06","pret":0.02876,"close":18.95}
{"ticker":"ALJ","date":"2015-10-07","pret":0.01356,"close":19.22}
{"ticker":"ALJ","date":"2015-10-08","pret":-0.00936,"close":19.11}
{"ticker":"ALJ","date":"2015-10-09","pret":-0.00682,"close":18.34}
{"ticker":"ALJ","date":"2015-10-12","pret":-0.05741,"close":17.02}
{"ticker":"ALJ","date":"2015-10-13","pret":-0.05913,"close":16.32}
{"ticker":"ALJ","date":"2015-10-14","pret":-0.03551,"close":16.52}
{"ticker":"ALJ","date":"2015-10-15","pret":0.01036,"close":17.22}
{"ticker":"ALJ","date":"2015-10-16","pret":0.04795,"close":17.17}
{"ticker":"ALJ","date":"2015-10-19","pret":-0.01456,"close":16.54}
{"ticker":"ALJ","date":"2015-10-20","pret":-0.05176,"close":16.06}
{"ticker":"ALJ","date":"2015-10-21","pret":-0.00744,"close":15.86}
{"ticker":"ALJ","date":"2015-10-22","pret":-0.00499,"close":16.13}
{"ticker":"ALJ","date":"2015-10-23","pret":0.00623,"close":16.14}
{"ticker":"ALJ","date":"2015-10-26","pret":0.00372,"close":16.49}
{"ticker":"ALJ","date":"2015-10-27","pret":0.01597,"close":16.18}
{"ticker":"ALJ","date":"2015-10-28","pret":-0.01165,"close":16.6}
{"ticker":"ALJ","date":"2015-10-29","pret":0.01347,"close":16.79}
{"ticker":"ALJ","date":"2015-10-30","pret":0.02404,"close":16.75}
{"ticker":"ALJ","date":"2015-11-02","pret":-0.00955,"close":17.11}
{"ticker":"ALJ","date":"2015-11-03","pret":0.02954,"close":18.25}
{"ticker":"ALJ","date":"2015-11-04","pret":0.05548,"close":16.7}
{"ticker":"ALJ","date":"2015-11-05","pret":-0.08381,"close":17.24}
{"ticker":"ALJ","date":"2015-11-06","pret":0.02542,"close":17.37}
{"ticker":"ALJ","date":"2015-11-09","pret":0.01794,"close":17.24}
{"ticker":"ALJ","date":"2015-11-10","pret":-0.01153,"close":17.36}
{"ticker":"ALJ","date":"2015-11-11","pret":0.00751,"close":17.05}
{"ticker":"ALJ","date":"2015-11-12","pret":-0.02862,"close":16.2}
{"ticker":"ALJ","date":"2015-11-13","pret":-0.04235,"close":16.36}
{"ticker":"ALJ","date":"2015-11-16","pret":0.01045,"close":16.49}
{"ticker":"ALJ","date":"2015-11-17","pret":0.00427,"close":16.41}
{"ticker":"ALJ","date":"2015-11-18","pret":0.0097,"close":16.85}
{"ticker":"ALJ","date":"2015-11-19","pret":0.00721,"close":16.95}
{"ticker":"ALJ","date":"2015-11-20","pret":0.02016,"close":17.35}
{"ticker":"ALJ","date":"2015-11-23","pret":0.02033,"close":17.59}
{"ticker":"ALJ","date":"2015-11-24","pret":0.01144,"close":17.73}
{"ticker":"ALJ","date":"2015-11-25","pret":-0.00057,"close":17.88}
{"ticker":"ALJ","date":"2015-11-26"}
{"ticker":"ALJ","date":"2015-11-27","pret":0.01019,"close":17.71}
{"ticker":"ALJ","date":"2015-11-30","pret":-0.00169,"close":17.59}
{"ticker":"ALJ","date":"2015-12-01","pret":-0.00679,"close":17.83}
{"ticker":"ALJ","date":"2015-12-02","pret":0.0219,"close":17.46}
{"ticker":"ALJ","date":"2015-12-03","pret":-0.02134,"close":16.88}
{"ticker":"ALJ","date":"2015-12-04","pret":-0.05482,"close":16.86}
{"ticker":"ALJ","date":"2015-12-07","pret":-0.00722,"close":16.06}
{"ticker":"ALJ","date":"2015-12-08","pret":-0.04698,"close":16.13}
{"ticker":"ALJ","date":"2015-12-09","pret":0.02377,"close":16.31}
{"ticker":"ALJ","date":"2015-12-10","pret":0.00616,"close":16.35}
{"ticker":"ALJ","date":"2015-12-11","pret":-0.01548,"close":15.66}
{"ticker":"ALJ","date":"2015-12-14","pret":-0.03362,"close":14.84}
{"ticker":"ALJ","date":"2015-12-15","pret":-0.02152,"close":15.03}
{"ticker":"ALJ","date":"2015-12-16","pret":-0.0106,"close":15.29}
{"ticker":"ALJ","date":"2015-12-17"}
{"ticker":"ALJ","date":"2015-12-18","pret":0.01848,"close":15.21}
{"ticker":"ALJ","date":"2015-12-21","pret":-0.00393,"close":15.3}
{"ticker":"ALJ","date":"2015-12-22","pret":0.01045,"close":15.48}
{"ticker":"ALJ","date":"2015-12-23","pret":0.01611,"close":15.67}
{"ticker":"ALJ","date":"2015-12-24","pret":0.01334,"close":15.96}
{"ticker":"ALJ","date":"2015-12-28","pret":-0.00063,"close":15.17}
{"ticker":"ALJ","date":"2015-12-29","pret":-0.02882,"close":15.31}
{"ticker":"ALJ","date":"2015-12-30","pret":-0.00979,"close":14.95}
{"ticker":"ALJ","date":"2015-12-31","pret":-0.02391,"close":14.84}
{"ticker":"ALJ","date":"2016-01-04","pret":-0.02105,"close":14.62}
{"ticker":"ALJ","date":"2016-01-05","pret":0.00684,"close":14.9}
{"ticker":"ALK","date":"2015-01-02","pret":0.00464,"close":60.33}
{"ticker":"ALK","date":"2015-01-05","pret":0.00445,"close":59.47}
{"ticker":"ALK","date":"2015-01-06","pret":-0.01708,"close":58.77}
{"ticker":"ALK","date":"2015-01-07","pret":-0.01212,"close":59.67}
{"ticker":"ALK","date":"2015-01-08","pret":0.01579,"close":60.7}
{"ticker":"ALK","date":"2015-01-09","pret":0.01078,"close":59.73}
{"ticker":"ALK","date":"2015-01-12","pret":0.00033,"close":60.61}
{"ticker":"ALK","date":"2015-01-13","pret":0.01408,"close":61.41}
{"ticker":"ALK","date":"2015-01-14","pret":-0.01474,"close":61.54}
{"ticker":"ALK","date":"2015-01-15","pret":0.01733,"close":61.47}
{"ticker":"ALK","date":"2015-01-16","pret":-0.00977,"close":62.35}
{"ticker":"ALK","date":"2015-01-20","pret":0.03712,"close":64.6}
{"ticker":"ALK","date":"2015-01-21","pret":0.01565,"close":64.98}
{"ticker":"ALK","date":"2015-01-22","pret":0.03808,"close":67.94}
{"ticker":"ALK","date":"2015-01-23","pret":0.01778,"close":68.65}
{"ticker":"ALK","date":"2015-01-26","pret":0.00979,"close":70.44}
{"ticker":"ALK","date":"2015-01-27","pret":0.00869,"close":69.7}
{"ticker":"ALK","date":"2015-01-28","pret":0.01616,"close":68.7}
{"ticker":"ALK","date":"2015-01-29","pret":-0.02441,"close":71.07}
{"ticker":"ALK","date":"2015-01-30","pret":0.02256,"close":67.87}
{"ticker":"ALK","date":"2015-02-02","pret":-0.03868,"close":67.32}
{"ticker":"ALK","date":"2015-02-03","pret":-0.02543,"close":65.18}
{"ticker":"ALK","date":"2015-02-04","pret":-0.00061,"close":66.7}
{"ticker":"ALK","date":"2015-02-05","pret":0.01266,"close":66.82}
{"ticker":"ALK","date":"2015-02-06","pret":-0.00345,"close":65.92}
{"ticker":"ALK","date":"2015-02-09","pret":-0.02156,"close":63.51}
{"ticker":"ALK","date":"2015-02-10","pret":-0.01484,"close":65.37}
{"ticker":"ALK","date":"2015-02-11","pret":0.02629,"close":64.51}
{"ticker":"ALK","date":"2015-02-12","pret":-0.036,"close":62.75}
{"ticker":"ALK","date":"2015-02-13","pret":-0.02243,"close":62.56}
{"ticker":"ALK","date":"2015-02-17","pret":0.00721,"close":62.23}
{"ticker":"ALK","date":"2015-02-18","pret":0.00811,"close":63.83}
{"ticker":"ALK","date":"2015-02-19","pret":0.03211,"close":62.94}
{"ticker":"ALK","date":"2015-02-20","pret":-0.03784,"close":64.14}
{"ticker":"ALK","date":"2015-02-23","pret":0.03522,"close":64.14}
{"ticker":"ALK","date":"2015-02-24","pret":-0.02287,"close":64.43}
{"ticker":"ALK","date":"2015-02-25","pret":0.01096,"close":63.44}
{"ticker":"ALK","date":"2015-02-26","pret":-0.00187,"close":63.98}
{"ticker":"ALK","date":"2015-02-27","pret":0.0056,"close":63.65}
{"ticker":"ALK","date":"2015-03-02","pret":-0.00124,"close":65.44}
{"ticker":"ALK","date":"2015-03-03","pret":0.00927,"close":66.16}
{"ticker":"ALK","date":"2015-03-04","pret":0.01041,"close":65.77}
{"ticker":"ALK","date":"2015-03-05","pret":0.00106,"close":64.64}
{"ticker":"ALK","date":"2015-03-06","pret":-0.02183,"close":63.73}
{"ticker":"ALK","date":"2015-03-09","pret":-0.00953,"close":63.98}
{"ticker":"ALK","date":"2015-03-10","pret":0.00407,"close":64.17}
{"ticker":"ALK","date":"2015-03-11","pret":0.00047,"close":65.08}
{"ticker":"ALK","date":"2015-03-12","pret":0.01627,"close":67.11}
{"ticker":"ALK","date":"2015-03-13","pret":0.03311,"close":66.66}
{"ticker":"ALK","date":"2015-03-16","pret":0.00386,"close":67.57}
{"ticker":"ALK","date":"2015-03-17","pret":0,"close":68.8}
{"ticker":"ALK","date":"2015-03-18","pret":0.02067,"close":67.97}
{"ticker":"ALK","date":"2015-03-19","pret":-0.0067,"close":68.35}
{"ticker":"ALK","date":"2015-03-20","pret":0.00248,"close":68.68}
{"ticker":"ALK","date":"2015-03-23","pret":0.00073,"close":67.49}
{"ticker":"ALK","date":"2015-03-24","pret":-0.02178,"close":66.98}
{"ticker":"ALK","date":"2015-03-25","pret":-0.00462,"close":64.6}
{"ticker":"ALK","date":"2015-03-26","pret":-0.04542,"close":64.61}
{"ticker":"ALK","date":"2015-03-27","pret":0.01568,"close":65.59}
{"ticker":"ALK","date":"2015-03-30","pret":0.01952,"close":66.2}
{"ticker":"ALK","date":"2015-03-31","pret":-0.00121,"close":66.18}
{"ticker":"ALK","date":"2015-04-01","pret":-0.01217,"close":64}
{"ticker":"ALK","date":"2015-04-02","pret":-0.02026,"close":63.07}
{"ticker":"ALK","date":"2015-04-06","pret":-0.03287,"close":62.4}
{"ticker":"ALK","date":"2015-04-07","pret":0.0029,"close":62.76}
{"ticker":"ALK","date":"2015-04-08","pret":0.01406,"close":64.81}
{"ticker":"ALK","date":"2015-04-09","pret":0.03048,"close":64.15}
{"ticker":"ALK","date":"2015-04-10","pret":-0.01208,"close":63.94}
{"ticker":"ALK","date":"2015-04-13","pret":-0.00657,"close":63.33}
{"ticker":"ALK","date":"2015-04-14","pret":-0.00882,"close":62.53}
{"ticker":"ALK","date":"2015-04-15","pret":0,"close":62.02}
{"ticker":"ALK","date":"2015-04-16","pret":-0.01885,"close":63.5}
{"ticker":"ALK","date":"2015-04-17","pret":0.01409,"close":62.97}
{"ticker":"ALK","date":"2015-04-20","pret":0.00744,"close":63.4}
{"ticker":"ALK","date":"2015-04-21","pret":0.00598,"close":64.93}
{"ticker":"ALK","date":"2015-04-22","pret":0.0185,"close":64.31}
{"ticker":"ALK","date":"2015-04-23","pret":-0.02006,"close":66.34}
{"ticker":"ALK","date":"2015-04-24","pret":0.0504,"close":68.3}
{"ticker":"ALK","date":"2015-04-27","pret":0.01894,"close":67.4}
{"ticker":"ALK","date":"2015-04-28","pret":-0.01804,"close":66.47}
{"ticker":"ALK","date":"2015-04-29","pret":-0.01277,"close":65.34}
{"ticker":"ALK","date":"2015-04-30","pret":-0.01892,"close":64.06}
{"ticker":"ALK","date":"2015-05-01","pret":-0.00665,"close":65.3}
{"ticker":"ALK","date":"2015-05-04","pret":0.01646,"close":64.53}
{"ticker":"ALK","date":"2015-05-05","pret":-0.03335,"close":62.97}
{"ticker":"ALK","date":"2015-05-06","pret":-0.0143,"close":63.24}
{"ticker":"ALK","date":"2015-05-07","pret":0.01224,"close":64.96}
{"ticker":"ALK","date":"2015-05-08","pret":0.04012,"close":66.27}
{"ticker":"ALK","date":"2015-05-11","pret":0.00152,"close":66.33}
{"ticker":"ALK","date":"2015-05-12","pret":-0.00106,"close":65.18}
{"ticker":"ALK","date":"2015-05-13","pret":-0.00258,"close":64.71}
{"ticker":"ALK","date":"2015-05-14","pret":-0.00733,"close":66.13}
{"ticker":"ALK","date":"2015-05-15","pret":0.01702,"close":66.5}
{"ticker":"ALK","date":"2015-05-18","pret":0.00045,"close":67.58}
{"ticker":"ALK","date":"2015-05-19","pret":0.02205,"close":66.99}
{"ticker":"ALK","date":"2015-05-20","pret":-0.01679,"close":63.96}
{"ticker":"ALK","date":"2015-05-21","pret":-0.04052,"close":64.69}
{"ticker":"ALK","date":"2015-05-22","pret":0.0124,"close":64.4}
{"ticker":"ALK","date":"2015-05-26","pret":-0.00696,"close":62.37}
{"ticker":"ALK","date":"2015-05-27","pret":-0.02705,"close":63.4}
{"ticker":"ALK","date":"2015-05-28","pret":0.0122,"close":63.74}
{"ticker":"ALK","date":"2015-05-29","pret":0.0033,"close":64.64}
{"ticker":"ALK","date":"2015-06-01","pret":0.02036,"close":66.09}
{"ticker":"ALK","date":"2015-06-02","pret":0.00138,"close":65.72}
{"ticker":"ALK","date":"2015-06-03","pret":0.01297,"close":65.86}
{"ticker":"ALK","date":"2015-06-04","pret":-0.00213,"close":65.51}
{"ticker":"ALK","date":"2015-06-05","pret":-0.00503,"close":65.66}
{"ticker":"ALK","date":"2015-06-08","pret":-0.00705,"close":62.53}
{"ticker":"ALK","date":"2015-06-09","pret":-0.0495,"close":60.65}
{"ticker":"ALK","date":"2015-06-10","pret":-0.02836,"close":60.76}
{"ticker":"ALK","date":"2015-06-11","pret":0.01223,"close":61.82}
{"ticker":"ALK","date":"2015-06-12","pret":0.01338,"close":63.5}
{"ticker":"ALK","date":"2015-06-15","pret":0.01846,"close":62.66}
{"ticker":"ALK","date":"2015-06-16","pret":-0.00287,"close":62.28}
{"ticker":"ALK","date":"2015-06-17","pret":-0.00849,"close":62.03}
{"ticker":"ALK","date":"2015-06-18","pret":0.00737,"close":63.99}
{"ticker":"ALK","date":"2015-06-19","pret":0.02679,"close":64.65}
{"ticker":"ALK","date":"2015-06-22","pret":0.02016,"close":66.22}
{"ticker":"ALK","date":"2015-06-23","pret":0.02186,"close":66.52}
{"ticker":"ALK","date":"2015-06-24","pret":-0.00733,"close":66.2}
{"ticker":"ALK","date":"2015-06-25","pret":0.00135,"close":65.43}
{"ticker":"ALK","date":"2015-06-26","pret":-0.01314,"close":64.75}
{"ticker":"ALK","date":"2015-06-29","pret":-0.02322,"close":63.86}
{"ticker":"ALK","date":"2015-06-30","pret":0.00404,"close":64.43}
{"ticker":"ALK","date":"2015-07-01","pret":0.01537,"close":64.3}
{"ticker":"ALK","date":"2015-07-02","pret":-0.01367,"close":65.01}
{"ticker":"ALK","date":"2015-07-06","pret":-0.00077,"close":66.16}
{"ticker":"ALK","date":"2015-07-07","pret":0.02507,"close":67.44}
{"ticker":"ALK","date":"2015-07-08","pret":0.01185,"close":66.12}
{"ticker":"ALK","date":"2015-07-09","pret":0.00045,"close":66.54}
{"ticker":"ALK","date":"2015-07-10","pret":0.01392,"close":70.55}
{"ticker":"ALK","date":"2015-07-13","pret":0.05018,"close":72.25}
{"ticker":"ALK","date":"2015-07-14","pret":0.00627,"close":73.62}
{"ticker":"ALK","date":"2015-07-15","pret":0.02104,"close":73.72}
{"ticker":"ALK","date":"2015-07-16","pret":0.00678,"close":74.69}
{"ticker":"ALK","date":"2015-07-17","pret":0.01342,"close":74.77}
{"ticker":"ALK","date":"2015-07-20","pret":0.00067,"close":74.14}
{"ticker":"ALK","date":"2015-07-21","pret":-0.01099,"close":74.95}
{"ticker":"ALK","date":"2015-07-22","pret":0.00323,"close":75.83}
{"ticker":"ALK","date":"2015-07-23","pret":0.03198,"close":73.79}
{"ticker":"ALK","date":"2015-07-24","pret":-0.03158,"close":74.1}
{"ticker":"ALK","date":"2015-07-27","pret":-0.01488,"close":73.02}
{"ticker":"ALK","date":"2015-07-28","pret":0,"close":74.32}
{"ticker":"ALK","date":"2015-07-29","pret":0.01313,"close":74.78}
{"ticker":"ALK","date":"2015-07-30","pret":0.00054,"close":75.16}
{"ticker":"ALK","date":"2015-07-31","pret":0.01282,"close":75.75}
{"ticker":"ALK","date":"2015-08-03","pret":0.0103,"close":78.02}
{"ticker":"ALK","date":"2015-08-04","pret":0.02567,"close":77.77}
{"ticker":"ALK","date":"2015-08-05","pret":0.00051,"close":79.03}
{"ticker":"ALK","date":"2015-08-06","pret":0.02439,"close":77.75}
{"ticker":"ALK","date":"2015-08-07","pret":-0.03158,"close":77.99}
{"ticker":"ALK","date":"2015-08-10","pret":0.01319,"close":78.63}
{"ticker":"ALK","date":"2015-08-11","pret":-0.00497,"close":79.96}
{"ticker":"ALK","date":"2015-08-12","pret":0.01308,"close":78.54}
{"ticker":"ALK","date":"2015-08-13","pret":-0.01002,"close":79.29}
{"ticker":"ALK","date":"2015-08-14","pret":0.00127,"close":79.6}
{"ticker":"ALK","date":"2015-08-17","pret":0.01302,"close":81.51}
{"ticker":"ALK","date":"2015-08-18","pret":0.0242,"close":81.51}
{"ticker":"ALK","date":"2015-08-19","pret":-0.00998,"close":80.99}
{"ticker":"ALK","date":"2015-08-20","pret":-0.00883,"close":79.01}
{"ticker":"ALK","date":"2015-08-21","pret":-0.03032,"close":76.14}
{"ticker":"ALK","date":"2015-08-24","pret":-0.10329,"close":73.1}
{"ticker":"ALK","date":"2015-08-25","pret":0.0801,"close":74.55}
{"ticker":"ALK","date":"2015-08-26","pret":0.00276,"close":76.32}
{"ticker":"ALK","date":"2015-08-27","pret":0.01422,"close":76.24}
{"ticker":"ALK","date":"2015-08-28","pret":-0.01265,"close":75.81}
{"ticker":"ALK","date":"2015-08-31","pret":-0.00408,"close":74.86}
{"ticker":"ALK","date":"2015-09-01","pret":-0.02996,"close":74.8}
{"ticker":"ALK","date":"2015-09-02","pret":0.03259,"close":78.83}
{"ticker":"ALK","date":"2015-09-03","pret":0.03753,"close":78.07}
{"ticker":"ALK","date":"2015-09-04","pret":-0.02357,"close":78.58}
{"ticker":"ALK","date":"2015-09-08","pret":0.03552,"close":81.24}
{"ticker":"ALK","date":"2015-09-09","pret":0.02532,"close":81.77}
{"ticker":"ALK","date":"2015-09-10","pret":0.0011,"close":81.29}
{"ticker":"ALK","date":"2015-09-11","pret":-0.01522,"close":81.87}
{"ticker":"ALK","date":"2015-09-14","pret":0.0118,"close":80.74}
{"ticker":"ALK","date":"2015-09-15","pret":-0.00933,"close":79.74}
{"ticker":"ALK","date":"2015-09-16","pret":-0.01805,"close":79.13}
{"ticker":"ALK","date":"2015-09-17","pret":0.00013,"close":79.69}
{"ticker":"ALK","date":"2015-09-18","pret":-0.00997,"close":78.74}
{"ticker":"ALK","date":"2015-09-21","pret":0.00494,"close":82.09}
{"ticker":"ALK","date":"2015-09-22","pret":0.02037,"close":78.65}
{"ticker":"ALK","date":"2015-09-23","pret":-0.02746,"close":80.07}
{"ticker":"ALK","date":"2015-09-24","pret":0.0105,"close":78.98}
{"ticker":"ALK","date":"2015-09-25","pret":0.00452,"close":80.7}
{"ticker":"ALK","date":"2015-09-28","pret":0.00711,"close":78.11}
{"ticker":"ALK","date":"2015-09-29","pret":-0.0294,"close":78.38}
{"ticker":"ALK","date":"2015-09-30","pret":0.0126,"close":79.45}
{"ticker":"ALK","date":"2015-10-01","pret":-0.00241,"close":80.23}
{"ticker":"ALK","date":"2015-10-02","pret":0.00177,"close":79.26}
{"ticker":"ALK","date":"2015-10-05","pret":0.00894,"close":80.91}
{"ticker":"ALK","date":"2015-10-06","pret":0.01023,"close":74.53}
{"ticker":"ALK","date":"2015-10-07","pret":-0.07553,"close":75.97}
{"ticker":"ALK","date":"2015-10-08","pret":0.01383,"close":75.76}
{"ticker":"ALK","date":"2015-10-09","pret":-0.00756,"close":75.92}
{"ticker":"ALK","date":"2015-10-12","pret":0.01479,"close":77.99}
{"ticker":"ALK","date":"2015-10-13","pret":0.0064,"close":73.92}
{"ticker":"ALK","date":"2015-10-14","pret":-0.0256,"close":73.45}
{"ticker":"ALK","date":"2015-10-15","pret":-0.01034,"close":75.98}
{"ticker":"ALK","date":"2015-10-16","pret":0.02454,"close":75.83}
{"ticker":"ALK","date":"2015-10-19","pret":-0.00211,"close":76.87}
{"ticker":"ALK","date":"2015-10-20","pret":0.01455,"close":76.49}
{"ticker":"ALK","date":"2015-10-21","pret":-0.00548,"close":74.73}
{"ticker":"ALK","date":"2015-10-22","pret":-0.00328,"close":75.97}
{"ticker":"ALK","date":"2015-10-23","pret":0.00928,"close":79.09}
{"ticker":"ALK","date":"2015-10-26","pret":0.02403,"close":79.16}
{"ticker":"ALK","date":"2015-10-27","pret":0.00368,"close":77.95}
{"ticker":"ALK","date":"2015-10-28","pret":-0.01068,"close":75.19}
{"ticker":"ALK","date":"2015-10-29","pret":-0.03964,"close":75.77}
{"ticker":"ALK","date":"2015-10-30","pret":0.00808,"close":76.25}
{"ticker":"ALK","date":"2015-11-02","pret":0.00998,"close":77.13}
{"ticker":"ALK","date":"2015-11-03","pret":0.01633,"close":77.68}
{"ticker":"ALK","date":"2015-11-04","pret":-0.00154,"close":77.41}
{"ticker":"ALK","date":"2015-11-05","pret":0.00244,"close":78.06}
{"ticker":"ALK","date":"2015-11-06","pret":0.00116,"close":78.08}
{"ticker":"ALK","date":"2015-11-09","pret":0.00141,"close":77.31}
{"ticker":"ALK","date":"2015-11-10","pret":-0.01406,"close":78.57}
{"ticker":"ALK","date":"2015-11-11","pret":0.02451,"close":77.57}
{"ticker":"ALK","date":"2015-11-12","pret":-0.01739,"close":76.68}
{"ticker":"ALK","date":"2015-11-13","pret":-0.01311,"close":75.96}
{"ticker":"ALK","date":"2015-11-16","pret":-0.01501,"close":76.85}
{"ticker":"ALK","date":"2015-11-17","pret":0.02126,"close":77.54}
{"ticker":"ALK","date":"2015-11-18","pret":0.00725,"close":78.09}
{"ticker":"ALK","date":"2015-11-19","pret":0.0123,"close":79.23}
{"ticker":"ALK","date":"2015-11-20","pret":0.01354,"close":81.86}
{"ticker":"ALK","date":"2015-11-23","pret":0.02922,"close":80.41}
{"ticker":"ALK","date":"2015-11-24","pret":-0.03262,"close":79.6}
{"ticker":"ALK","date":"2015-11-25","pret":0.00866,"close":79.61}
{"ticker":"ALK","date":"2015-11-26"}
{"ticker":"ALK","date":"2015-11-27","pret":-0.0025,"close":79.76}
{"ticker":"ALK","date":"2015-11-30","pret":-0.0005,"close":79.73}
{"ticker":"ALK","date":"2015-12-01","pret":0.00088,"close":81.17}
{"ticker":"ALK","date":"2015-12-02","pret":0.02376,"close":81.7}
{"ticker":"ALK","date":"2015-12-03","pret":0.00476,"close":80.55}
{"ticker":"ALK","date":"2015-12-04","pret":-0.00635,"close":84.91}
{"ticker":"ALK","date":"2015-12-07","pret":0.05343,"close":86.33}
{"ticker":"ALK","date":"2015-12-08","pret":-0.00372,"close":85.62}
{"ticker":"ALK","date":"2015-12-09","pret":-0.00749,"close":83.51}
{"ticker":"ALK","date":"2015-12-10","pret":-0.00826,"close":84.36}
{"ticker":"ALK","date":"2015-12-11","pret":-0.01131,"close":82.77}
{"ticker":"ALK","date":"2015-12-14","pret":-0.00613,"close":82.15}
{"ticker":"ALK","date":"2015-12-15","pret":-0.00495,"close":82.13}
{"ticker":"ALK","date":"2015-12-16","pret":0.00012,"close":82.75}
{"ticker":"ALK","date":"2015-12-17"}
{"ticker":"ALK","date":"2015-12-18","pret":-0.01981,"close":79.95}
{"ticker":"ALK","date":"2015-12-21","pret":-0.00223,"close":82.5}
{"ticker":"ALK","date":"2015-12-22","pret":0.01218,"close":81.72}
{"ticker":"ALK","date":"2015-12-23","pret":-0.0022,"close":82.16}
{"ticker":"ALK","date":"2015-12-24","pret":0.00623,"close":82.12}
{"ticker":"ALK","date":"2015-12-28","pret":0.00024,"close":82.42}
{"ticker":"ALK","date":"2015-12-29","pret":0.0051,"close":82.77}
{"ticker":"ALK","date":"2015-12-30","pret":0.00266,"close":81.44}
{"ticker":"ALK","date":"2015-12-31","pret":-0.02162,"close":80.51}
{"ticker":"ALK","date":"2016-01-04","pret":-0.02298,"close":78.4}
{"ticker":"ALK","date":"2016-01-05","pret":-0.0071,"close":77.09}
{"ticker":"ALKS","date":"2015-01-02","pret":0.00325,"close":58.24}
{"ticker":"ALKS","date":"2015-01-05","pret":-0.00325,"close":59.38}
{"ticker":"ALKS","date":"2015-01-06","pret":0.05612,"close":60.93}
{"ticker":"ALKS","date":"2015-01-07","pret":0.0202,"close":66.75}
{"ticker":"ALKS","date":"2015-01-08","pret":0.05991,"close":65.23}
{"ticker":"ALKS","date":"2015-01-09","pret":-0.01932,"close":65.14}
{"ticker":"ALKS","date":"2015-01-12","pret":-0.00229,"close":68.61}
{"ticker":"ALKS","date":"2015-01-13","pret":0.05959,"close":67.36}
{"ticker":"ALKS","date":"2015-01-14","pret":-0.04669,"close":67.63}
{"ticker":"ALKS","date":"2015-01-15","pret":0.02502,"close":65.65}
{"ticker":"ALKS","date":"2015-01-16","pret":-0.04021,"close":70}
{"ticker":"ALKS","date":"2015-01-20","pret":0.05495,"close":70.79}
{"ticker":"ALKS","date":"2015-01-21","pret":0.02065,"close":68.74}
{"ticker":"ALKS","date":"2015-01-22","pret":-0.02152,"close":69}
{"ticker":"ALKS","date":"2015-01-23","pret":-0.00392,"close":69.81}
{"ticker":"ALKS","date":"2015-01-26","pret":0.01187,"close":71.36}
{"ticker":"ALKS","date":"2015-01-27","pret":0.01514,"close":70.55}
{"ticker":"ALKS","date":"2015-01-28","pret":0.00973,"close":71.4}
{"ticker":"ALKS","date":"2015-01-29","pret":0.00056,"close":72.19}
{"ticker":"ALKS","date":"2015-01-30","pret":0.00824,"close":72.25}
{"ticker":"ALKS","date":"2015-02-02","pret":0.01423,"close":72.6}
{"ticker":"ALKS","date":"2015-02-03","pret":-0.00178,"close":69.22}
{"ticker":"ALKS","date":"2015-02-04","pret":-0.06207,"close":69.13}
{"ticker":"ALKS","date":"2015-02-05","pret":0.01638,"close":70.19}
{"ticker":"ALKS","date":"2015-02-06","pret":0.00774,"close":69.51}
{"ticker":"ALKS","date":"2015-02-09","pret":-0.01293,"close":66.39}
{"ticker":"ALKS","date":"2015-02-10","pret":-0.02385,"close":69.63}
{"ticker":"ALKS","date":"2015-02-11","pret":0.03392,"close":70.5}
{"ticker":"ALKS","date":"2015-02-12","pret":0.01984,"close":73.29}
{"ticker":"ALKS","date":"2015-02-13","pret":0.03217,"close":71.4}
{"ticker":"ALKS","date":"2015-02-17","pret":-0.03245,"close":70.78}
{"ticker":"ALKS","date":"2015-02-18","pret":-0.00634,"close":72.66}
{"ticker":"ALKS","date":"2015-02-19","pret":0.02152,"close":71.96}
{"ticker":"ALKS","date":"2015-02-20","pret":-0.00416,"close":73.24}
{"ticker":"ALKS","date":"2015-02-23","pret":0.02102,"close":73.64}
{"ticker":"ALKS","date":"2015-02-24","pret":-0.04319,"close":70.64}
{"ticker":"ALKS","date":"2015-02-25","pret":-0.00755,"close":71.11}
{"ticker":"ALKS","date":"2015-02-26","pret":0.02122,"close":71.23}
{"ticker":"ALKS","date":"2015-02-27","pret":0.00349,"close":70.25}
{"ticker":"ALKS","date":"2015-03-02","pret":-0.01151,"close":71.47}
{"ticker":"ALKS","date":"2015-03-03","pret":0.01248,"close":72.8}
{"ticker":"ALKS","date":"2015-03-04","pret":0.00764,"close":70.8}
{"ticker":"ALKS","date":"2015-03-05","pret":-0.01309,"close":71.22}
{"ticker":"ALKS","date":"2015-03-06","pret":-0.00647,"close":68.19}
{"ticker":"ALKS","date":"2015-03-09","pret":-0.03065,"close":68.15}
{"ticker":"ALKS","date":"2015-03-10","pret":-0.02712,"close":67.32}
{"ticker":"ALKS","date":"2015-03-11","pret":0.01321,"close":67.12}
{"ticker":"ALKS","date":"2015-03-12","pret":-0.0368,"close":66.47}
{"ticker":"ALKS","date":"2015-03-13","pret":0.01729,"close":66.39}
{"ticker":"ALKS","date":"2015-03-16","pret":0.00225,"close":66.57}
{"ticker":"ALKS","date":"2015-03-17","pret":-0.00346,"close":66.53}
{"ticker":"ALKS","date":"2015-03-18","pret":-0.00105,"close":67.42}
{"ticker":"ALKS","date":"2015-03-19","pret":0.02398,"close":68.06}
{"ticker":"ALKS","date":"2015-03-20","pret":0.01083,"close":67.2}
{"ticker":"ALKS","date":"2015-03-23","pret":-0.03285,"close":65.22}
{"ticker":"ALKS","date":"2015-03-24","pret":-0.01914,"close":66.28}
{"ticker":"ALKS","date":"2015-03-25","pret":0.01883,"close":62.46}
{"ticker":"ALKS","date":"2015-03-26","pret":-0.06303,"close":62.94}
{"ticker":"ALKS","date":"2015-03-27","pret":-0.0173,"close":63.33}
{"ticker":"ALKS","date":"2015-03-30","pret":0.03634,"close":62.52}
{"ticker":"ALKS","date":"2015-03-31","pret":-0.02226,"close":60.97}
{"ticker":"ALKS","date":"2015-04-01","pret":-0.01588,"close":60.94}
{"ticker":"ALKS","date":"2015-04-02","pret":0.00375,"close":60.1}
{"ticker":"ALKS","date":"2015-04-06","pret":-0.02172,"close":60.09}
{"ticker":"ALKS","date":"2015-04-07","pret":0.02139,"close":60.72}
{"ticker":"ALKS","date":"2015-04-08","pret":-0.01344,"close":63.2}
{"ticker":"ALKS","date":"2015-04-09","pret":0.04169,"close":62.56}
{"ticker":"ALKS","date":"2015-04-10","pret":-0.00826,"close":63.52}
{"ticker":"ALKS","date":"2015-04-13","pret":0.01677,"close":64.57}
{"ticker":"ALKS","date":"2015-04-14","pret":0.00953,"close":62.62}
{"ticker":"ALKS","date":"2015-04-15","pret":-0.02566,"close":62.83}
{"ticker":"ALKS","date":"2015-04-16","pret":-0.00096,"close":63.68}
{"ticker":"ALKS","date":"2015-04-17","pret":0.007,"close":62.79}
{"ticker":"ALKS","date":"2015-04-20","pret":-0.00032,"close":61.7}
{"ticker":"ALKS","date":"2015-04-21","pret":-0.01953,"close":62.84}
{"ticker":"ALKS","date":"2015-04-22","pret":0.01588,"close":62.6}
{"ticker":"ALKS","date":"2015-04-23","pret":-0.00783,"close":63.45}
{"ticker":"ALKS","date":"2015-04-24","pret":0.01749,"close":62.26}
{"ticker":"ALKS","date":"2015-04-27","pret":-0.00775,"close":58.15}
{"ticker":"ALKS","date":"2015-04-28","pret":-0.07536,"close":57.16}
{"ticker":"ALKS","date":"2015-04-29","pret":-0.02129,"close":57.3}
{"ticker":"ALKS","date":"2015-04-30","pret":0.01338,"close":55.37}
{"ticker":"ALKS","date":"2015-05-01","pret":-0.03764,"close":59.1}
{"ticker":"ALKS","date":"2015-05-04","pret":0.05764,"close":57.61}
{"ticker":"ALKS","date":"2015-05-05","pret":-0.03145,"close":55.74}
{"ticker":"ALKS","date":"2015-05-06","pret":-0.02475,"close":55.8}
{"ticker":"ALKS","date":"2015-05-07","pret":-0.00054,"close":56.73}
{"ticker":"ALKS","date":"2015-05-08","pret":0.02947,"close":59.25}
{"ticker":"ALKS","date":"2015-05-11","pret":0.02913,"close":59.51}
{"ticker":"ALKS","date":"2015-05-12","pret":0.00101,"close":58.73}
{"ticker":"ALKS","date":"2015-05-13","pret":-0.00643,"close":58.51}
{"ticker":"ALKS","date":"2015-05-14","pret":-0.00255,"close":60}
{"ticker":"ALKS","date":"2015-05-15","pret":-0.04118,"close":60}
{"ticker":"ALKS","date":"2015-05-18","pret":0.05857,"close":60.47}
{"ticker":"ALKS","date":"2015-05-19","pret":0.01445,"close":62.75}
{"ticker":"ALKS","date":"2015-05-20","pret":0.02877,"close":62.1}
{"ticker":"ALKS","date":"2015-05-21","pret":0.00144,"close":61.8}
{"ticker":"ALKS","date":"2015-05-22","pret":-0.02249,"close":61.35}
{"ticker":"ALKS","date":"2015-05-26","pret":-0.0102,"close":59.82}
{"ticker":"ALKS","date":"2015-05-27","pret":-0.0053,"close":60.57}
{"ticker":"ALKS","date":"2015-05-28","pret":-0.00083,"close":59.92}
{"ticker":"ALKS","date":"2015-05-29","pret":-0.00886,"close":61.1}
{"ticker":"ALKS","date":"2015-06-01","pret":-0.03744,"close":60.33}
{"ticker":"ALKS","date":"2015-06-02","pret":0.04995,"close":61.03}
{"ticker":"ALKS","date":"2015-06-03","pret":0.01513,"close":61.23}
{"ticker":"ALKS","date":"2015-06-04","pret":-0.00754,"close":60.84}
{"ticker":"ALKS","date":"2015-06-05","pret":0.00361,"close":61.21}
{"ticker":"ALKS","date":"2015-06-08","pret":0.00344,"close":60.35}
{"ticker":"ALKS","date":"2015-06-09","pret":-0.01896,"close":58.25}
{"ticker":"ALKS","date":"2015-06-10","pret":-0.03059,"close":58.41}
{"ticker":"ALKS","date":"2015-06-11","pret":0.0094,"close":60.03}
{"ticker":"ALKS","date":"2015-06-12","pret":0.012,"close":58.67}
{"ticker":"ALKS","date":"2015-06-15","pret":-0.02156,"close":58.59}
{"ticker":"ALKS","date":"2015-06-16","pret":0.01092,"close":64.52}
{"ticker":"ALKS","date":"2015-06-17","pret":0.09299,"close":63.91}
{"ticker":"ALKS","date":"2015-06-18","pret":-0.00232,"close":63.93}
{"ticker":"ALKS","date":"2015-06-19","pret":-0.00466,"close":66.86}
{"ticker":"ALKS","date":"2015-06-22","pret":0.04493,"close":67}
{"ticker":"ALKS","date":"2015-06-23","pret":0.0055,"close":66.99}
{"ticker":"ALKS","date":"2015-06-24","pret":-0.00803,"close":65.66}
{"ticker":"ALKS","date":"2015-06-25","pret":-0.0152,"close":65.16}
{"ticker":"ALKS","date":"2015-06-26","pret":-0.00624,"close":65.75}
{"ticker":"ALKS","date":"2015-06-29","pret":-0.01491,"close":62.92}
{"ticker":"ALKS","date":"2015-06-30","pret":-0.01372,"close":64.34}
{"ticker":"ALKS","date":"2015-07-01","pret":0.01866,"close":64.77}
{"ticker":"ALKS","date":"2015-07-02","pret":-0.00031,"close":63.07}
{"ticker":"ALKS","date":"2015-07-06","pret":-0.03434,"close":63.84}
{"ticker":"ALKS","date":"2015-07-07","pret":0.02131,"close":64.12}
{"ticker":"ALKS","date":"2015-07-08","pret":-0.00674,"close":61.77}
{"ticker":"ALKS","date":"2015-07-09","pret":-0.01393,"close":62.34}
{"ticker":"ALKS","date":"2015-07-10","pret":0.00604,"close":64.22}
{"ticker":"ALKS","date":"2015-07-13","pret":0.02627,"close":65.05}
{"ticker":"ALKS","date":"2015-07-14","pret":0.00216,"close":67.41}
{"ticker":"ALKS","date":"2015-07-15","pret":0.0462,"close":68.56}
{"ticker":"ALKS","date":"2015-07-16","pret":0.01097,"close":69.2}
{"ticker":"ALKS","date":"2015-07-17","pret":0.00652,"close":69.79}
{"ticker":"ALKS","date":"2015-07-20","pret":0.01149,"close":70.15}
{"ticker":"ALKS","date":"2015-07-21","pret":-0.00043,"close":68.51}
{"ticker":"ALKS","date":"2015-07-22","pret":-0.03062,"close":70.24}
{"ticker":"ALKS","date":"2015-07-23","pret":0.03575,"close":69}
{"ticker":"ALKS","date":"2015-07-24","pret":-0.02826,"close":67.83}
{"ticker":"ALKS","date":"2015-07-27","pret":-0.01444,"close":66.91}
{"ticker":"ALKS","date":"2015-07-28","pret":0.00562,"close":69.39}
{"ticker":"ALKS","date":"2015-07-29","pret":0.02593,"close":68.39}
{"ticker":"ALKS","date":"2015-07-30","pret":-0.01536,"close":67.53}
{"ticker":"ALKS","date":"2015-07-31","pret":0.00044,"close":70.02}
{"ticker":"ALKS","date":"2015-08-03","pret":0.01578,"close":70.33}
{"ticker":"ALKS","date":"2015-08-04","pret":0.01624,"close":70.25}
{"ticker":"ALKS","date":"2015-08-05","pret":0.00028,"close":72.17}
{"ticker":"ALKS","date":"2015-08-06","pret":0.0247,"close":67.75}
{"ticker":"ALKS","date":"2015-08-07","pret":-0.06346,"close":67.21}
{"ticker":"ALKS","date":"2015-08-10","pret":0.00644,"close":67.76}
{"ticker":"ALKS","date":"2015-08-11","pret":-0.02423,"close":67.97}
{"ticker":"ALKS","date":"2015-08-12","pret":0.01219,"close":67.88}
{"ticker":"ALKS","date":"2015-08-13","pret":0.00148,"close":68.34}
{"ticker":"ALKS","date":"2015-08-14","pret":0.00808,"close":65.81}
{"ticker":"ALKS","date":"2015-08-17","pret":-0.05025,"close":68.2}
{"ticker":"ALKS","date":"2015-08-18","pret":0.05055,"close":67.67}
{"ticker":"ALKS","date":"2015-08-19","pret":-0.01207,"close":66.05}
{"ticker":"ALKS","date":"2015-08-20","pret":-0.03633,"close":62.79}
{"ticker":"ALKS","date":"2015-08-21","pret":-0.0528,"close":60.35}
{"ticker":"ALKS","date":"2015-08-24","pret":-0.12261,"close":56.65}
{"ticker":"ALKS","date":"2015-08-25","pret":0.08367,"close":57.53}
{"ticker":"ALKS","date":"2015-08-26","pret":-0.00811,"close":60.07}
{"ticker":"ALKS","date":"2015-08-27","pret":0.01915,"close":61.17}
{"ticker":"ALKS","date":"2015-08-28","pret":0.01437,"close":63.15}
{"ticker":"ALKS","date":"2015-08-31","pret":0.04098,"close":59.56}
{"ticker":"ALKS","date":"2015-09-01","pret":-0.0333,"close":59.41}
{"ticker":"ALKS","date":"2015-09-02","pret":-0.01393,"close":63.11}
{"ticker":"ALKS","date":"2015-09-03","pret":0.03917,"close":62.91}
{"ticker":"ALKS","date":"2015-09-04","pret":-0.01519,"close":64.58}
{"ticker":"ALKS","date":"2015-09-08","pret":0.05472,"close":68.79}
{"ticker":"ALKS","date":"2015-09-09","pret":0.06197,"close":68.27}
{"ticker":"ALKS","date":"2015-09-10","pret":-0.01984,"close":69.67}
{"ticker":"ALKS","date":"2015-09-11","pret":0.01467,"close":70.95}
{"ticker":"ALKS","date":"2015-09-14","pret":0.02562,"close":71.41}
{"ticker":"ALKS","date":"2015-09-15","pret":0.00477,"close":71.44}
{"ticker":"ALKS","date":"2015-09-16","pret":-0.00014,"close":71.12}
{"ticker":"ALKS","date":"2015-09-17","pret":-0.00942,"close":72.79}
{"ticker":"ALKS","date":"2015-09-18","pret":0.01722,"close":72.1}
{"ticker":"ALKS","date":"2015-09-21","pret":0.0065,"close":68.11}
{"ticker":"ALKS","date":"2015-09-22","pret":-0.0868,"close":66.65}
{"ticker":"ALKS","date":"2015-09-23","pret":0.0054,"close":66.39}
{"ticker":"ALKS","date":"2015-09-24","pret":-0.00495,"close":64.41}
{"ticker":"ALKS","date":"2015-09-25","pret":-0.01836,"close":61.6}
{"ticker":"ALKS","date":"2015-09-28","pret":-0.06842,"close":56.91}
{"ticker":"ALKS","date":"2015-09-29","pret":-0.06747,"close":55.08}
{"ticker":"ALKS","date":"2015-09-30","pret":-0.0227,"close":58.67}
{"ticker":"ALKS","date":"2015-10-01","pret":0.04112,"close":59.51}
{"ticker":"ALKS","date":"2015-10-02","pret":0.00069,"close":60.48}
{"ticker":"ALKS","date":"2015-10-05","pret":0.05115,"close":59.77}
{"ticker":"ALKS","date":"2015-10-06","pret":-0.00541,"close":58.5}
{"ticker":"ALKS","date":"2015-10-07","pret":-0.02783,"close":59.98}
{"ticker":"ALKS","date":"2015-10-08","pret":0.0136,"close":59.9}
{"ticker":"ALKS","date":"2015-10-09","pret":-0.00602,"close":60.82}
{"ticker":"ALKS","date":"2015-10-12","pret":0.02665,"close":59.07}
{"ticker":"ALKS","date":"2015-10-13","pret":-0.0371,"close":57.89}
{"ticker":"ALKS","date":"2015-10-14","pret":-0.01056,"close":59.28}
{"ticker":"ALKS","date":"2015-10-15","pret":0.00717,"close":61.77}
{"ticker":"ALKS","date":"2015-10-16","pret":0.05525,"close":61.33}
{"ticker":"ALKS","date":"2015-10-19","pret":-0.01459,"close":62.38}
{"ticker":"ALKS","date":"2015-10-20","pret":0.01604,"close":60.61}
{"ticker":"ALKS","date":"2015-10-21","pret":-0.01669,"close":60.1}
{"ticker":"ALKS","date":"2015-10-22","pret":-0.01731,"close":60.69}
{"ticker":"ALKS","date":"2015-10-23","pret":0.02528,"close":61.46}
{"ticker":"ALKS","date":"2015-10-26","pret":-0.00798,"close":62.47}
{"ticker":"ALKS","date":"2015-10-27","pret":0.01974,"close":64.04}
{"ticker":"ALKS","date":"2015-10-28","pret":0.032,"close":66.81}
{"ticker":"ALKS","date":"2015-10-29","pret":0.03716,"close":70.99}
{"ticker":"ALKS","date":"2015-10-30","pret":0.05242,"close":71.92}
{"ticker":"ALKS","date":"2015-11-02","pret":0.01841,"close":73.96}
{"ticker":"ALKS","date":"2015-11-03","pret":0.01658,"close":71.77}
{"ticker":"ALKS","date":"2015-11-04","pret":-0.01282,"close":72.01}
{"ticker":"ALKS","date":"2015-11-05","pret":-0.00626,"close":71.22}
{"ticker":"ALKS","date":"2015-11-06","pret":-0.01067,"close":71.99}
{"ticker":"ALKS","date":"2015-11-09","pret":0.00352,"close":72.12}
{"ticker":"ALKS","date":"2015-11-10","pret":0.01244,"close":73.87}
{"ticker":"ALKS","date":"2015-11-11","pret":0.02753,"close":73.74}
{"ticker":"ALKS","date":"2015-11-12","pret":-0.00828,"close":71.42}
{"ticker":"ALKS","date":"2015-11-13","pret":-0.02735,"close":72.07}
{"ticker":"ALKS","date":"2015-11-16","pret":0.00878,"close":73.2}
{"ticker":"ALKS","date":"2015-11-17","pret":0.02549,"close":74.28}
{"ticker":"ALKS","date":"2015-11-18","pret":0.00795,"close":74.29}
{"ticker":"ALKS","date":"2015-11-19","pret":0.00027,"close":73.07}
{"ticker":"ALKS","date":"2015-11-20","pret":-0.01555,"close":72.3}
{"ticker":"ALKS","date":"2015-11-23","pret":-0.01885,"close":72.53}
{"ticker":"ALKS","date":"2015-11-24","pret":0.00374,"close":74.26}
{"ticker":"ALKS","date":"2015-11-25","pret":0.03106,"close":74.06}
{"ticker":"ALKS","date":"2015-11-26"}
{"ticker":"ALKS","date":"2015-11-27","pret":-0.00282,"close":75.6}
{"ticker":"ALKS","date":"2015-11-30","pret":0.01694,"close":73.36}
{"ticker":"ALKS","date":"2015-12-01","pret":-0.02885,"close":72.88}
{"ticker":"ALKS","date":"2015-12-02","pret":-0.00752,"close":74.32}
{"ticker":"ALKS","date":"2015-12-03","pret":0.02826,"close":71.24}
{"ticker":"ALKS","date":"2015-12-04","pret":-0.04807,"close":73.7}
{"ticker":"ALKS","date":"2015-12-07","pret":0.03072,"close":71.73}
{"ticker":"ALKS","date":"2015-12-08","pret":-0.03394,"close":73.58}
{"ticker":"ALKS","date":"2015-12-09","pret":0.02864,"close":73.33}
{"ticker":"ALKS","date":"2015-12-10","pret":-0.00178,"close":72.71}
{"ticker":"ALKS","date":"2015-12-11","pret":-0.01639,"close":71.4}
{"ticker":"ALKS","date":"2015-12-14","pret":-0.00697,"close":71.63}
{"ticker":"ALKS","date":"2015-12-15","pret":0.01113,"close":72.74}
{"ticker":"ALKS","date":"2015-12-16","pret":0.02026,"close":78.65}
{"ticker":"ALKS","date":"2015-12-17"}
{"ticker":"ALKS","date":"2015-12-18","pret":0.051,"close":76.5}
{"ticker":"ALKS","date":"2015-12-21","pret":-0.01689,"close":77.48}
{"ticker":"ALKS","date":"2015-12-22","pret":0.01405,"close":76.3}
{"ticker":"ALKS","date":"2015-12-23","pret":-0.007,"close":78.63}
{"ticker":"ALKS","date":"2015-12-24","pret":0.02327,"close":79.11}
{"ticker":"ALKS","date":"2015-12-28","pret":0.00406,"close":80.14}
{"ticker":"ALKS","date":"2015-12-29","pret":-0.00013,"close":78.8}
{"ticker":"ALKS","date":"2015-12-30","pret":-0.00967,"close":78.72}
{"ticker":"ALKS","date":"2015-12-31","pret":-0.00077,"close":79.38}
{"ticker":"ALKS","date":"2016-01-04","pret":-0.01093,"close":74.83}
{"ticker":"ALKS","date":"2016-01-05","pret":-0.02607,"close":75.27}
{"ticker":"ALL","date":"2015-01-02","pret":-0.00804,"close":70.12}
{"ticker":"ALL","date":"2015-01-05","pret":-0.01298,"close":68.73}
{"ticker":"ALL","date":"2015-01-06","pret":-0.00937,"close":68.68}
{"ticker":"ALL","date":"2015-01-07","pret":0.00535,"close":69.81}
{"ticker":"ALL","date":"2015-01-08","pret":0.01217,"close":71.15}
{"ticker":"ALL","date":"2015-01-09","pret":0.01175,"close":70.42}
{"ticker":"ALL","date":"2015-01-12","pret":-0.01018,"close":69.7}
{"ticker":"ALL","date":"2015-01-13","pret":-0.00085,"close":70.12}
{"ticker":"ALL","date":"2015-01-14","pret":-0.01925,"close":69.43}
{"ticker":"ALL","date":"2015-01-15","pret":0.00694,"close":69.23}
{"ticker":"ALL","date":"2015-01-16","pret":0.00546,"close":70.84}
{"ticker":"ALL","date":"2015-01-20","pret":0.01901,"close":70.36}
{"ticker":"ALL","date":"2015-01-21","pret":-0.01515,"close":70.3}
{"ticker":"ALL","date":"2015-01-22","pret":0.00824,"close":71.95}
{"ticker":"ALL","date":"2015-01-23","pret":0.01976,"close":71.43}
{"ticker":"ALL","date":"2015-01-26","pret":-0.0113,"close":71.73}
{"ticker":"ALL","date":"2015-01-27","pret":-0.00323,"close":71.44}
{"ticker":"ALL","date":"2015-01-28","pret":0.00855,"close":70.32}
{"ticker":"ALL","date":"2015-01-29","pret":-0.0159,"close":71.05}
{"ticker":"ALL","date":"2015-01-30","pret":-0.00043,"close":69.79}
{"ticker":"ALL","date":"2015-02-02","pret":-0.0107,"close":70.91}
{"ticker":"ALL","date":"2015-02-03","pret":0.02016,"close":72.03}
{"ticker":"ALL","date":"2015-02-04","pret":0.00895,"close":72.58}
{"ticker":"ALL","date":"2015-02-05","pret":-0.02997,"close":72.3}
{"ticker":"ALL","date":"2015-02-06","pret":0.03275,"close":70.93}
{"ticker":"ALL","date":"2015-02-09","pret":-0.02361,"close":70.03}
{"ticker":"ALL","date":"2015-02-10","pret":0.00326,"close":70.05}
{"ticker":"ALL","date":"2015-02-11","pret":-0.00583,"close":71.18}
{"ticker":"ALL","date":"2015-02-12","pret":0.01556,"close":71.57}
{"ticker":"ALL","date":"2015-02-13","pret":0.00182,"close":71.46}
{"ticker":"ALL","date":"2015-02-17","pret":0.00154,"close":71.27}
{"ticker":"ALL","date":"2015-02-18","pret":-0.00575,"close":70.71}
{"ticker":"ALL","date":"2015-02-19","pret":-0.00593,"close":71.17}
{"ticker":"ALL","date":"2015-02-20","pret":0.00621,"close":71.6}
{"ticker":"ALL","date":"2015-02-23","pret":0.00393,"close":71.26}
{"ticker":"ALL","date":"2015-02-24","pret":-0.00421,"close":71.67}
{"ticker":"ALL","date":"2015-02-25","pret":0.00659,"close":71.12}
{"ticker":"ALL","date":"2015-02-26","pret":-0.00941,"close":71.31}
{"ticker":"ALL","date":"2015-02-27","pret":0.00282,"close":70.6}
{"ticker":"ALL","date":"2015-03-02","pret":-0.00564,"close":70.98}
{"ticker":"ALL","date":"2015-03-03","pret":-0.00028,"close":70.49}
{"ticker":"ALL","date":"2015-03-04","pret":-0.00739,"close":69.5}
{"ticker":"ALL","date":"2015-03-05","pret":-0.00486,"close":69.56}
{"ticker":"ALL","date":"2015-03-06","pret":-0.00618,"close":69.14}
{"ticker":"ALL","date":"2015-03-09","pret":-0.00694,"close":69.59}
{"ticker":"ALL","date":"2015-03-10","pret":0.00073,"close":68.39}
{"ticker":"ALL","date":"2015-03-11","pret":-0.00291,"close":69.09}
{"ticker":"ALL","date":"2015-03-12","pret":0.0097,"close":70.4}
{"ticker":"ALL","date":"2015-03-13","pret":0.00889,"close":69.56}
{"ticker":"ALL","date":"2015-03-16","pret":0,"close":70.49}
{"ticker":"ALL","date":"2015-03-17","pret":0.00114,"close":69.98}
{"ticker":"ALL","date":"2015-03-18","pret":0.00114,"close":70.62}
{"ticker":"ALL","date":"2015-03-19","pret":0.00738,"close":70.6}
{"ticker":"ALL","date":"2015-03-20","pret":0.00156,"close":71.46}
{"ticker":"ALL","date":"2015-03-23","pret":0.01444,"close":71.89}
{"ticker":"ALL","date":"2015-03-24","pret":-0.00153,"close":71.34}
{"ticker":"ALL","date":"2015-03-25","pret":-0.00251,"close":70.55}
{"ticker":"ALL","date":"2015-03-26","pret":-0.01762,"close":70.2}
{"ticker":"ALL","date":"2015-03-27","pret":-0.00171,"close":70.05}
{"ticker":"ALL","date":"2015-03-30","pret":0.00256,"close":70.95}
{"ticker":"ALL","date":"2015-03-31","pret":0.0017,"close":71.17}
{"ticker":"ALL","date":"2015-04-01","pret":0.00988,"close":71.29}
{"ticker":"ALL","date":"2015-04-02","pret":0.00154,"close":71.45}
{"ticker":"ALL","date":"2015-04-06","pret":-0.00309,"close":72.12}
{"ticker":"ALL","date":"2015-04-07","pret":0.01508,"close":71.47}
{"ticker":"ALL","date":"2015-04-08","pret":-0.00765,"close":71.58}
{"ticker":"ALL","date":"2015-04-09","pret":0.00014,"close":71.9}
{"ticker":"ALL","date":"2015-04-10","pret":0.00543,"close":72.03}
{"ticker":"ALL","date":"2015-04-13","pret":-0.00459,"close":71.98}
{"ticker":"ALL","date":"2015-04-14","pret":0.00334,"close":71.5}
{"ticker":"ALL","date":"2015-04-15","pret":-0.00418,"close":71.94}
{"ticker":"ALL","date":"2015-04-16","pret":0.00348,"close":72.04}
{"ticker":"ALL","date":"2015-04-17","pret":-0.0053,"close":70.87}
{"ticker":"ALL","date":"2015-04-20","pret":-0.00224,"close":71.35}
{"ticker":"ALL","date":"2015-04-21","pret":0.00014,"close":70.82}
{"ticker":"ALL","date":"2015-04-22","pret":-0.00788,"close":70.88}
{"ticker":"ALL","date":"2015-04-23","pret":-0.00127,"close":70.81}
{"ticker":"ALL","date":"2015-04-24","pret":-0.00071,"close":70.95}
{"ticker":"ALL","date":"2015-04-27","pret":0.00916,"close":70.31}
{"ticker":"ALL","date":"2015-04-28","pret":-0.0147,"close":70.69}
{"ticker":"ALL","date":"2015-04-29","pret":0.00014,"close":70.25}
{"ticker":"ALL","date":"2015-04-30","pret":-0.00157,"close":69.66}
{"ticker":"ALL","date":"2015-05-01","pret":-0.00014,"close":69.95}
{"ticker":"ALL","date":"2015-05-04","pret":-0.00186,"close":69.82}
{"ticker":"ALL","date":"2015-05-05","pret":-0.00544,"close":70}
{"ticker":"ALL","date":"2015-05-06","pret":-0.01069,"close":67.31}
{"ticker":"ALL","date":"2015-05-07","pret":-0.02425,"close":67.72}
{"ticker":"ALL","date":"2015-05-08","pret":0.01725,"close":67.27}
{"ticker":"ALL","date":"2015-05-11","pret":-0.01666,"close":66.87}
{"ticker":"ALL","date":"2015-05-12","pret":-0.00806,"close":66.91}
{"ticker":"ALL","date":"2015-05-13","pret":-0.0006,"close":66.99}
{"ticker":"ALL","date":"2015-05-14","pret":0.00777,"close":67.64}
{"ticker":"ALL","date":"2015-05-15","pret":0.00623,"close":67.6}
{"ticker":"ALL","date":"2015-05-18","pret":0.0003,"close":68.09}
{"ticker":"ALL","date":"2015-05-19","pret":0.00927,"close":68.75}
{"ticker":"ALL","date":"2015-05-20","pret":0.0054,"close":68.73}
{"ticker":"ALL","date":"2015-05-21","pret":-0.00336,"close":68.1}
{"ticker":"ALL","date":"2015-05-22","pret":-0.00572,"close":67.6}
{"ticker":"ALL","date":"2015-05-26","pret":-0.00916,"close":67.38}
{"ticker":"ALL","date":"2015-05-27","pret":0.0003,"close":67.61}
{"ticker":"ALL","date":"2015-05-28","pret":-0.00044,"close":67.8}
{"ticker":"ALL","date":"2015-05-29","pret":0.00429,"close":67.32}
{"ticker":"ALL","date":"2015-06-01","pret":-0.00059,"close":66.92}
{"ticker":"ALL","date":"2015-06-02","pret":-0.01085,"close":67.13}
{"ticker":"ALL","date":"2015-06-03","pret":0.00626,"close":67.72}
{"ticker":"ALL","date":"2015-06-04","pret":0.00059,"close":67.05}
{"ticker":"ALL","date":"2015-06-05","pret":0.00044,"close":66.48}
{"ticker":"ALL","date":"2015-06-08","pret":-0.01284,"close":65.82}
{"ticker":"ALL","date":"2015-06-09","pret":-0.01103,"close":65.71}
{"ticker":"ALL","date":"2015-06-10","pret":0.00152,"close":66.91}
{"ticker":"ALL","date":"2015-06-11","pret":0.017,"close":67.49}
{"ticker":"ALL","date":"2015-06-12","pret":0.00194,"close":67.37}
{"ticker":"ALL","date":"2015-06-15","pret":-0.00478,"close":66.67}
{"ticker":"ALL","date":"2015-06-16","pret":-0.00435,"close":67.33}
{"ticker":"ALL","date":"2015-06-17","pret":0.01328,"close":67.18}
{"ticker":"ALL","date":"2015-06-18","pret":-0.00119,"close":68.35}
{"ticker":"ALL","date":"2015-06-19","pret":0.01136,"close":66.45}
{"ticker":"ALL","date":"2015-06-22","pret":-0.03191,"close":66.28}
{"ticker":"ALL","date":"2015-06-23","pret":0.00604,"close":66.36}
{"ticker":"ALL","date":"2015-06-24","pret":-0.00075,"close":65.95}
{"ticker":"ALL","date":"2015-06-25","pret":-0.00256,"close":65.03}
{"ticker":"ALL","date":"2015-06-26","pret":-0.0117,"close":65.83}
{"ticker":"ALL","date":"2015-06-29","pret":-0.0026,"close":64.68}
{"ticker":"ALL","date":"2015-06-30","pret":0.00153,"close":64.87}
{"ticker":"ALL","date":"2015-07-01","pret":0.00686,"close":65.49}
{"ticker":"ALL","date":"2015-07-02","pret":-0.00488,"close":64.99}
{"ticker":"ALL","date":"2015-07-06","pret":-0.01818,"close":64.81}
{"ticker":"ALL","date":"2015-07-07","pret":0.00759,"close":65.74}
{"ticker":"ALL","date":"2015-07-08","pret":0.00708,"close":64.92}
{"ticker":"ALL","date":"2015-07-09","pret":0.00779,"close":65.41}
{"ticker":"ALL","date":"2015-07-10","pret":0.0044,"close":66.19}
{"ticker":"ALL","date":"2015-07-13","pret":0.01696,"close":67.25}
{"ticker":"ALL","date":"2015-07-14","pret":-0.00343,"close":67.59}
{"ticker":"ALL","date":"2015-07-15","pret":0.00966,"close":68.06}
{"ticker":"ALL","date":"2015-07-16","pret":0.01089,"close":67.98}
{"ticker":"ALL","date":"2015-07-17","pret":-0.00734,"close":67.59}
{"ticker":"ALL","date":"2015-07-20","pret":-0.00547,"close":67.71}
{"ticker":"ALL","date":"2015-07-21","pret":0.00429,"close":67.7}
{"ticker":"ALL","date":"2015-07-22","pret":-0.00089,"close":68.37}
{"ticker":"ALL","date":"2015-07-23","pret":0.01029,"close":68.36}
{"ticker":"ALL","date":"2015-07-24","pret":-0.0022,"close":68.32}
{"ticker":"ALL","date":"2015-07-27","pret":-0.00426,"close":68.4}
{"ticker":"ALL","date":"2015-07-28","pret":0.01214,"close":68.58}
{"ticker":"ALL","date":"2015-07-29","pret":-0.00422,"close":69.04}
{"ticker":"ALL","date":"2015-07-30","pret":0.0051,"close":69.16}
{"ticker":"ALL","date":"2015-07-31","pret":0.00666,"close":68.95}
{"ticker":"ALL","date":"2015-08-03","pret":-0.00274,"close":69.38}
{"ticker":"ALL","date":"2015-08-04","pret":-0.07602,"close":62.34}
{"ticker":"ALL","date":"2015-08-05","pret":-0.01827,"close":62.5}
{"ticker":"ALL","date":"2015-08-06","pret":-0.00064,"close":61.97}
{"ticker":"ALL","date":"2015-08-07","pret":-0.01701,"close":62.54}
{"ticker":"ALL","date":"2015-08-10","pret":0.02129,"close":63.1}
{"ticker":"ALL","date":"2015-08-11","pret":-0.00588,"close":63.47}
{"ticker":"ALL","date":"2015-08-12","pret":0.0027,"close":63.61}
{"ticker":"ALL","date":"2015-08-13","pret":0.0109,"close":63.49}
{"ticker":"ALL","date":"2015-08-14","pret":-0.00473,"close":63.86}
{"ticker":"ALL","date":"2015-08-17","pret":0.00677,"close":63.85}
{"ticker":"ALL","date":"2015-08-18","pret":-0.00016,"close":63.57}
{"ticker":"ALL","date":"2015-08-19","pret":-0.00519,"close":63.66}
{"ticker":"ALL","date":"2015-08-20","pret":-0.00427,"close":62.7}
{"ticker":"ALL","date":"2015-08-21","pret":-0.01323,"close":61.25}
{"ticker":"ALL","date":"2015-08-24","pret":-0.03595,"close":58.39}
{"ticker":"ALL","date":"2015-08-25","pret":-0.00317,"close":56.99}
{"ticker":"ALL","date":"2015-08-26","pret":-0.02981,"close":57.4}
{"ticker":"ALL","date":"2015-08-27","pret":-0.00898,"close":58.74}
{"ticker":"ALL","date":"2015-08-28","pret":0.01566,"close":58.63}
{"ticker":"ALL","date":"2015-08-31","pret":-0.00376,"close":58.28}
{"ticker":"ALL","date":"2015-09-01","pret":-0.02289,"close":57.14}
{"ticker":"ALL","date":"2015-09-02","pret":0.01238,"close":57.93}
{"ticker":"ALL","date":"2015-09-03","pret":0.00501,"close":57.98}
{"ticker":"ALL","date":"2015-09-04","pret":-0.0097,"close":57.04}
{"ticker":"ALL","date":"2015-09-08","pret":0.00677,"close":58.2}
{"ticker":"ALL","date":"2015-09-09","pret":0.01408,"close":57.35}
{"ticker":"ALL","date":"2015-09-10","pret":-0.0245,"close":57.67}
{"ticker":"ALL","date":"2015-09-11","pret":0.00297,"close":58.14}
{"ticker":"ALL","date":"2015-09-14","pret":0.01521,"close":58.24}
{"ticker":"ALL","date":"2015-09-15","pret":0.00171,"close":58.98}
{"ticker":"ALL","date":"2015-09-16","pret":0.01107,"close":59.2}
{"ticker":"ALL","date":"2015-09-17","pret":0.00355,"close":58.99}
{"ticker":"ALL","date":"2015-09-18","pret":-0.02063,"close":57.57}
{"ticker":"ALL","date":"2015-09-21","pret":0.00189,"close":58.56}
{"ticker":"ALL","date":"2015-09-22","pret":0.00017,"close":58.1}
{"ticker":"ALL","date":"2015-09-23","pret":-0.00206,"close":58.51}
{"ticker":"ALL","date":"2015-09-24","pret":0.00138,"close":58.59}
{"ticker":"ALL","date":"2015-09-25","pret":0.01706,"close":58.99}
{"ticker":"ALL","date":"2015-09-28","pret":-0.01003,"close":57.74}
{"ticker":"ALL","date":"2015-09-29","pret":-0.01376,"close":58.36}
{"ticker":"ALL","date":"2015-09-30","pret":0.01956,"close":58.24}
{"ticker":"ALL","date":"2015-10-01","pret":-0.01059,"close":57.97}
{"ticker":"ALL","date":"2015-10-02","pret":-0.01924,"close":59.15}
{"ticker":"ALL","date":"2015-10-05","pret":0.0398,"close":59.9}
{"ticker":"ALL","date":"2015-10-06","pret":0.0047,"close":59.88}
{"ticker":"ALL","date":"2015-10-07","pret":0.00767,"close":60.04}
{"ticker":"ALL","date":"2015-10-08","pret":-0.00533,"close":61.12}
{"ticker":"ALL","date":"2015-10-09","pret":0.02131,"close":60.44}
{"ticker":"ALL","date":"2015-10-12","pret":-0.01035,"close":60.91}
{"ticker":"ALL","date":"2015-10-13","pret":0.00313,"close":60.64}
{"ticker":"ALL","date":"2015-10-14","pret":-0.00379,"close":59.86}
{"ticker":"ALL","date":"2015-10-15","pret":-0.00116,"close":61.59}
{"ticker":"ALL","date":"2015-10-16","pret":0.01658,"close":61.2}
{"ticker":"ALL","date":"2015-10-19","pret":-0.0067,"close":61.59}
{"ticker":"ALL","date":"2015-10-20","pret":0.00995,"close":61.44}
{"ticker":"ALL","date":"2015-10-21","pret":0,"close":60.65}
{"ticker":"ALL","date":"2015-10-22","pret":-0.01044,"close":61.55}
{"ticker":"ALL","date":"2015-10-23","pret":0.01497,"close":61.68}
{"ticker":"ALL","date":"2015-10-26","pret":-0.00146,"close":61.82}
{"ticker":"ALL","date":"2015-10-27","pret":-0.00714,"close":60.29}
{"ticker":"ALL","date":"2015-10-28","pret":-0.01279,"close":62.31}
{"ticker":"ALL","date":"2015-10-29","pret":0.02525,"close":62.79}
{"ticker":"ALL","date":"2015-10-30","pret":0.01088,"close":61.88}
{"ticker":"ALL","date":"2015-11-02","pret":-0.01185,"close":61.8}
{"ticker":"ALL","date":"2015-11-03","pret":0.01312,"close":63.16}
{"ticker":"ALL","date":"2015-11-04","pret":0.00286,"close":62.89}
{"ticker":"ALL","date":"2015-11-05","pret":-0.00222,"close":63.55}
{"ticker":"ALL","date":"2015-11-06","pret":0.01623,"close":64.07}
{"ticker":"ALL","date":"2015-11-09","pret":0.00062,"close":63.52}
{"ticker":"ALL","date":"2015-11-10","pret":-0.00847,"close":63.32}
{"ticker":"ALL","date":"2015-11-11","pret":0.00047,"close":63.12}
{"ticker":"ALL","date":"2015-11-12","pret":-0.01731,"close":62.55}
{"ticker":"ALL","date":"2015-11-13","pret":0.00176,"close":62.41}
{"ticker":"ALL","date":"2015-11-16","pret":-0.00497,"close":63.12}
{"ticker":"ALL","date":"2015-11-17","pret":0.01436,"close":62.71}
{"ticker":"ALL","date":"2015-11-18","pret":-0.00604,"close":63.5}
{"ticker":"ALL","date":"2015-11-19","pret":0.01172,"close":63.37}
{"ticker":"ALL","date":"2015-11-20","pret":-0.003,"close":63.34}
{"ticker":"ALL","date":"2015-11-23","pret":0.00079,"close":63.11}
{"ticker":"ALL","date":"2015-11-24","pret":-0.00888,"close":62.94}
{"ticker":"ALL","date":"2015-11-25","pret":0.00048,"close":62.43}
{"ticker":"ALL","date":"2015-11-26"}
{"ticker":"ALL","date":"2015-11-27","pret":-0.00447,"close":62.84}
{"ticker":"ALL","date":"2015-11-30","pret":0.00685,"close":62.76}
{"ticker":"ALL","date":"2015-12-01","pret":0.00586,"close":63.5}
{"ticker":"ALL","date":"2015-12-02","pret":0.00331,"close":62.89}
{"ticker":"ALL","date":"2015-12-03","pret":-0.00949,"close":62.77}
{"ticker":"ALL","date":"2015-12-04","pret":0.00032,"close":64.49}
{"ticker":"ALL","date":"2015-12-07","pret":0.02168,"close":64.39}
{"ticker":"ALL","date":"2015-12-08","pret":0.00031,"close":63.86}
{"ticker":"ALL","date":"2015-12-09","pret":-0.01361,"close":62.9}
{"ticker":"ALL","date":"2015-12-10","pret":-0.00934,"close":62.48}
{"ticker":"ALL","date":"2015-12-11","pret":-0.01958,"close":61.47}
{"ticker":"ALL","date":"2015-12-14","pret":-0.00178,"close":61.39}
{"ticker":"ALL","date":"2015-12-15","pret":0.0034,"close":62.7}
{"ticker":"ALL","date":"2015-12-16","pret":0.02383,"close":63.38}
{"ticker":"ALL","date":"2015-12-17"}
{"ticker":"ALL","date":"2015-12-18","pret":-0.01866,"close":61.33}
{"ticker":"ALL","date":"2015-12-21","pret":-0.0089,"close":61.3}
{"ticker":"ALL","date":"2015-12-22","pret":0.00243,"close":62.5}
{"ticker":"ALL","date":"2015-12-23","pret":0.0156,"close":62.89}
{"ticker":"ALL","date":"2015-12-24","pret":0.00239,"close":63.14}
{"ticker":"ALL","date":"2015-12-28","pret":0.00286,"close":62.64}
{"ticker":"ALL","date":"2015-12-29","pret":0.00127,"close":63.19}
{"ticker":"ALL","date":"2015-12-30","pret":0.00095,"close":62.81}
{"ticker":"ALL","date":"2015-12-31","pret":-0.00843,"close":62.09}
{"ticker":"ALL","date":"2016-01-04","pret":-0.02818,"close":60.67}
{"ticker":"ALL","date":"2016-01-05","pret":-0.0028,"close":60.53}
{"ticker":"ALLE","date":"2015-01-02","pret":-0.00682,"close":55.05}
{"ticker":"ALLE","date":"2015-01-05","pret":-0.01379,"close":54.94}
{"ticker":"ALLE","date":"2015-01-06","pret":0.00492,"close":54.85}
{"ticker":"ALLE","date":"2015-01-07","pret":0.00164,"close":55.6}
{"ticker":"ALLE","date":"2015-01-08","pret":0.01119,"close":56.35}
{"ticker":"ALLE","date":"2015-01-09","pret":0.00715,"close":55.88}
{"ticker":"ALLE","date":"2015-01-12","pret":-0.00303,"close":54.99}
{"ticker":"ALLE","date":"2015-01-13","pret":-0.01151,"close":55.1}
{"ticker":"ALLE","date":"2015-01-14","pret":-0.01329,"close":55.33}
{"ticker":"ALLE","date":"2015-01-15","pret":0.0178,"close":53.8}
{"ticker":"ALLE","date":"2015-01-16","pret":-0.03127,"close":53.37}
{"ticker":"ALLE","date":"2015-01-20","pret":-0.00746,"close":52.79}
{"ticker":"ALLE","date":"2015-01-21","pret":-0.01622,"close":52.92}
{"ticker":"ALLE","date":"2015-01-22","pret":0.01022,"close":54.36}
{"ticker":"ALLE","date":"2015-01-23","pret":0.02216,"close":54.48}
{"ticker":"ALLE","date":"2015-01-26","pret":0.00825,"close":53.91}
{"ticker":"ALLE","date":"2015-01-27","pret":-0.0289,"close":53.8}
{"ticker":"ALLE","date":"2015-01-28","pret":0.02047,"close":54.35}
{"ticker":"ALLE","date":"2015-01-29","pret":-0.00277,"close":54.79}
{"ticker":"ALLE","date":"2015-01-30","pret":0.00681,"close":54.01}
{"ticker":"ALLE","date":"2015-02-02","pret":-0.00404,"close":54.49}
{"ticker":"ALLE","date":"2015-02-03","pret":0.01172,"close":55.05}
{"ticker":"ALLE","date":"2015-02-04","pret":0.00164,"close":55.63}
{"ticker":"ALLE","date":"2015-02-05","pret":0.013,"close":57}
{"ticker":"ALLE","date":"2015-02-06","pret":0.02603,"close":57.55}
{"ticker":"ALLE","date":"2015-02-09","pret":0.00558,"close":56.91}
{"ticker":"ALLE","date":"2015-02-10","pret":-0.00558,"close":56.88}
{"ticker":"ALLE","date":"2015-02-11","pret":-0.0049,"close":56.72}
{"ticker":"ALLE","date":"2015-02-12","pret":0.00351,"close":57.76}
{"ticker":"ALLE","date":"2015-02-13","pret":0.0101,"close":58.66}
{"ticker":"ALLE","date":"2015-02-17","pret":0.01837,"close":58.56}
{"ticker":"ALLE","date":"2015-02-18","pret":-0.03303,"close":56}
{"ticker":"ALLE","date":"2015-02-19","pret":-0.01666,"close":57.62}
{"ticker":"ALLE","date":"2015-02-20","pret":0.02646,"close":58.6}
{"ticker":"ALLE","date":"2015-02-23","pret":0.01589,"close":58.34}
{"ticker":"ALLE","date":"2015-02-24","pret":-0.00429,"close":58.4}
{"ticker":"ALLE","date":"2015-02-25","pret":0.00635,"close":58.55}
{"ticker":"ALLE","date":"2015-02-26","pret":0.00444,"close":58.29}
{"ticker":"ALLE","date":"2015-02-27","pret":-0.00906,"close":57.73}
{"ticker":"ALLE","date":"2015-03-02","pret":-0.00759,"close":58.82}
{"ticker":"ALLE","date":"2015-03-03","pret":0.01153,"close":58.5}
{"ticker":"ALLE","date":"2015-03-04","pret":0.00359,"close":58.45}
{"ticker":"ALLE","date":"2015-03-05","pret":-0.0029,"close":58.11}
{"ticker":"ALLE","date":"2015-03-06","pret":-0.0136,"close":57.45}
{"ticker":"ALLE","date":"2015-03-09","pret":-0.00487,"close":57.99}
{"ticker":"ALLE","date":"2015-03-10","pret":0.00487,"close":57.61}
{"ticker":"ALLE","date":"2015-03-11","pret":0.00017,"close":57.91}
{"ticker":"ALLE","date":"2015-03-12","pret":0.00398,"close":58.4}
{"ticker":"ALLE","date":"2015-03-13","pret":0.00276,"close":58.16}
{"ticker":"ALLE","date":"2015-03-16","pret":0.0072,"close":58.74}
{"ticker":"ALLE","date":"2015-03-17","pret":-0.00514,"close":58.34}
{"ticker":"ALLE","date":"2015-03-18","pret":0.00137,"close":59.84}
{"ticker":"ALLE","date":"2015-03-19","pret":0.02658,"close":60.01}
{"ticker":"ALLE","date":"2015-03-20","pret":0.00915,"close":61.14}
{"ticker":"ALLE","date":"2015-03-23","pret":0.01365,"close":60.9}
{"ticker":"ALLE","date":"2015-03-24","pret":-0.0082,"close":60.9}
{"ticker":"ALLE","date":"2015-03-25","pret":0.00164,"close":60.31}
{"ticker":"ALLE","date":"2015-03-26","pret":-0.00891,"close":60.51}
{"ticker":"ALLE","date":"2015-03-27","pret":0.00315,"close":61.23}
{"ticker":"ALLE","date":"2015-03-30","pret":0.01493,"close":61.91}
{"ticker":"ALLE","date":"2015-03-31","pret":0.00163,"close":61.17}
{"ticker":"ALLE","date":"2015-04-01","pret":-0.00849,"close":61.08}
{"ticker":"ALLE","date":"2015-04-02","pret":0.00278,"close":61.45}
{"ticker":"ALLE","date":"2015-04-06","pret":0.00049,"close":61.65}
{"ticker":"ALLE","date":"2015-04-07","pret":0.00359,"close":61.57}
{"ticker":"ALLE","date":"2015-04-08","pret":0.00212,"close":61.69}
{"ticker":"ALLE","date":"2015-04-09","pret":0.00276,"close":61.44}
{"ticker":"ALLE","date":"2015-04-10","pret":-0.00292,"close":61.24}
{"ticker":"ALLE","date":"2015-04-13","pret":-0.0057,"close":60.28}
{"ticker":"ALLE","date":"2015-04-14","pret":-0.01399,"close":59.97}
{"ticker":"ALLE","date":"2015-04-15","pret":-0.00499,"close":60.49}
{"ticker":"ALLE","date":"2015-04-16","pret":0.00598,"close":60.16}
{"ticker":"ALLE","date":"2015-04-17","pret":-0.01099,"close":59.1}
{"ticker":"ALLE","date":"2015-04-20","pret":-0.00874,"close":59.31}
{"ticker":"ALLE","date":"2015-04-21","pret":0.00824,"close":59.81}
{"ticker":"ALLE","date":"2015-04-22","pret":0.00301,"close":60.36}
{"ticker":"ALLE","date":"2015-04-23","pret":0.00334,"close":59.74}
{"ticker":"ALLE","date":"2015-04-24","pret":-0.00635,"close":60.96}
{"ticker":"ALLE","date":"2015-04-27","pret":0.02122,"close":60.59}
{"ticker":"ALLE","date":"2015-04-28","pret":-0.00939,"close":60.81}
{"ticker":"ALLE","date":"2015-04-29","pret":0.00413,"close":60.55}
{"ticker":"ALLE","date":"2015-04-30","pret":0.00657,"close":61.15}
{"ticker":"ALLE","date":"2015-05-01","pret":-0.00707,"close":61.45}
{"ticker":"ALLE","date":"2015-05-04","pret":0.00789,"close":62.25}
{"ticker":"ALLE","date":"2015-05-05","pret":0.01333,"close":61.5}
{"ticker":"ALLE","date":"2015-05-06","pret":-0.00453,"close":61.28}
{"ticker":"ALLE","date":"2015-05-07","pret":-0.00929,"close":61.49}
{"ticker":"ALLE","date":"2015-05-08","pret":0.01511,"close":62.38}
{"ticker":"ALLE","date":"2015-05-11","pret":0.00595,"close":63.18}
{"ticker":"ALLE","date":"2015-05-12","pret":0.00799,"close":61.78}
{"ticker":"ALLE","date":"2015-05-13","pret":-0.01798,"close":61.74}
{"ticker":"ALLE","date":"2015-05-14","pret":0.00726,"close":61.87}
{"ticker":"ALLE","date":"2015-05-15","pret":-0.00597,"close":61.79}
{"ticker":"ALLE","date":"2015-05-18","pret":-0.00016,"close":61.89}
{"ticker":"ALLE","date":"2015-05-19","pret":0.00452,"close":61.83}
{"ticker":"ALLE","date":"2015-05-20","pret":-0.00129,"close":61.54}
{"ticker":"ALLE","date":"2015-05-21","pret":-0.00501,"close":61.4}
{"ticker":"ALLE","date":"2015-05-22","pret":-0.00504,"close":61.26}
{"ticker":"ALLE","date":"2015-05-26","pret":-0.00294,"close":60.89}
{"ticker":"ALLE","date":"2015-05-27","pret":0.00163,"close":61.82}
{"ticker":"ALLE","date":"2015-05-28","pret":0.00472,"close":61.94}
{"ticker":"ALLE","date":"2015-05-29","pret":0.00647,"close":62.44}
{"ticker":"ALLE","date":"2015-06-01","pret":0.00739,"close":62.04}
{"ticker":"ALLE","date":"2015-06-02","pret":-0.00755,"close":62.39}
{"ticker":"ALLE","date":"2015-06-03","pret":0.00595,"close":62.81}
{"ticker":"ALLE","date":"2015-06-04","pret":-0.00193,"close":61.83}
{"ticker":"ALLE","date":"2015-06-05","pret":-0.00968,"close":61.9}
{"ticker":"ALLE","date":"2015-06-08","pret":0.0013,"close":61.4}
{"ticker":"ALLE","date":"2015-06-09","pret":-0.00634,"close":60.95}
{"ticker":"ALLE","date":"2015-06-10","pret":-0.00523,"close":61.62}
{"ticker":"ALLE","date":"2015-06-11","pret":0.01302,"close":61.65}
{"ticker":"ALLE","date":"2015-06-12","pret":-0.0047,"close":61.1}
{"ticker":"ALLE","date":"2015-06-15","pret":-0.01111,"close":60.86}
{"ticker":"ALLE","date":"2015-06-16","pret":-0.00362,"close":60.61}
{"ticker":"ALLE","date":"2015-06-17","pret":0.00313,"close":61.17}
{"ticker":"ALLE","date":"2015-06-18","pret":0.00737,"close":61.41}
{"ticker":"ALLE","date":"2015-06-19","pret":0.00163,"close":61.67}
{"ticker":"ALLE","date":"2015-06-22","pret":0.01021,"close":62.08}
{"ticker":"ALLE","date":"2015-06-23","pret":0.00032,"close":62.08}
{"ticker":"ALLE","date":"2015-06-24","pret":0.00418,"close":62.05}
{"ticker":"ALLE","date":"2015-06-25","pret":-0.0037,"close":61.73}
{"ticker":"ALLE","date":"2015-06-26","pret":-0.00371,"close":61.63}
{"ticker":"ALLE","date":"2015-06-29","pret":-0.00503,"close":59.9}
{"ticker":"ALLE","date":"2015-06-30","pret":-0.01672,"close":60.14}
{"ticker":"ALLE","date":"2015-07-01","pret":0.00396,"close":60.21}
{"ticker":"ALLE","date":"2015-07-02","pret":-0.00379,"close":59.77}
{"ticker":"ALLE","date":"2015-07-06","pret":-0.017,"close":59.56}
{"ticker":"ALLE","date":"2015-07-07","pret":0.00419,"close":59.65}
{"ticker":"ALLE","date":"2015-07-08","pret":-0.00739,"close":58.48}
{"ticker":"ALLE","date":"2015-07-09","pret":-0.00068,"close":59.19}
{"ticker":"ALLE","date":"2015-07-10","pret":0.00974,"close":60.27}
{"ticker":"ALLE","date":"2015-07-13","pret":0.01526,"close":60.99}
{"ticker":"ALLE","date":"2015-07-14","pret":0.00443,"close":61.52}
{"ticker":"ALLE","date":"2015-07-15","pret":0.00588,"close":60.89}
{"ticker":"ALLE","date":"2015-07-16","pret":-0.0031,"close":61.27}
{"ticker":"ALLE","date":"2015-07-17","pret":-0.00164,"close":61.39}
{"ticker":"ALLE","date":"2015-07-20","pret":0.00522,"close":61.67}
{"ticker":"ALLE","date":"2015-07-21","pret":0.00293,"close":60.82}
{"ticker":"ALLE","date":"2015-07-22","pret":-0.01357,"close":61.07}
{"ticker":"ALLE","date":"2015-07-23","pret":0.00983,"close":61.08}
{"ticker":"ALLE","date":"2015-07-24","pret":-0.00082,"close":61.43}
{"ticker":"ALLE","date":"2015-07-27","pret":-0.00294,"close":61.2}
{"ticker":"ALLE","date":"2015-07-28","pret":0.0031,"close":62.39}
{"ticker":"ALLE","date":"2015-07-29","pret":0.02002,"close":63.75}
{"ticker":"ALLE","date":"2015-07-30","pret":0.02119,"close":63.2}
{"ticker":"ALLE","date":"2015-07-31","pret":-0.00345,"close":63.22}
{"ticker":"ALLE","date":"2015-08-03","pret":-0.00725,"close":62.69}
{"ticker":"ALLE","date":"2015-08-04","pret":-0.00667,"close":62.63}
{"ticker":"ALLE","date":"2015-08-05","pret":0.00809,"close":62.88}
{"ticker":"ALLE","date":"2015-08-06","pret":-0.00666,"close":62.29}
{"ticker":"ALLE","date":"2015-08-07","pret":-0.01039,"close":62.67}
{"ticker":"ALLE","date":"2015-08-10","pret":0.01293,"close":63.38}
{"ticker":"ALLE","date":"2015-08-11","pret":-0.0027,"close":63.16}
{"ticker":"ALLE","date":"2015-08-12","pret":-0.00127,"close":63.07}
{"ticker":"ALLE","date":"2015-08-13","pret":0.00239,"close":63.29}
{"ticker":"ALLE","date":"2015-08-14","pret":0.00475,"close":63.6}
{"ticker":"ALLE","date":"2015-08-17","pret":0.00489,"close":64.68}
{"ticker":"ALLE","date":"2015-08-18","pret":0.01731,"close":64.57}
{"ticker":"ALLE","date":"2015-08-19","pret":-0.00963,"close":64.23}
{"ticker":"ALLE","date":"2015-08-20","pret":-0.00784,"close":62.6}
{"ticker":"ALLE","date":"2015-08-21","pret":-0.02228,"close":60.38}
{"ticker":"ALLE","date":"2015-08-24","pret":-0.08861,"close":58.56}
{"ticker":"ALLE","date":"2015-08-25","pret":0.04922,"close":56.95}
{"ticker":"ALLE","date":"2015-08-26","pret":-0.02474,"close":59.02}
{"ticker":"ALLE","date":"2015-08-27","pret":0.02038,"close":60.51}
{"ticker":"ALLE","date":"2015-08-28","pret":0.0165,"close":60.27}
{"ticker":"ALLE","date":"2015-08-31","pret":-0.00864,"close":59.61}
{"ticker":"ALLE","date":"2015-09-01","pret":-0.04765,"close":58.56}
{"ticker":"ALLE","date":"2015-09-02","pret":0.03523,"close":59.32}
{"ticker":"ALLE","date":"2015-09-03","pret":0.0032,"close":59.79}
{"ticker":"ALLE","date":"2015-09-04","pret":-0.00608,"close":58.72}
{"ticker":"ALLE","date":"2015-09-08","pret":0.01078,"close":60.36}
{"ticker":"ALLE","date":"2015-09-09","pret":0.01892,"close":60.2}
{"ticker":"ALLE","date":"2015-09-10","pret":-0.01241,"close":60.3}
{"ticker":"ALLE","date":"2015-09-11","pret":-0.00267,"close":60.63}
{"ticker":"ALLE","date":"2015-09-14","pret":0.00864,"close":60.72}
{"ticker":"ALLE","date":"2015-09-15","pret":0.00808,"close":61.64}
{"ticker":"ALLE","date":"2015-09-16","pret":0.00915,"close":61.81}
{"ticker":"ALLE","date":"2015-09-17","pret":0.00357,"close":62.04}
{"ticker":"ALLE","date":"2015-09-18","pret":-0.00504,"close":61.12}
{"ticker":"ALLE","date":"2015-09-21","pret":0.00081,"close":61.72}
{"ticker":"ALLE","date":"2015-09-22","pret":-0.0062,"close":60.37}
{"ticker":"ALLE","date":"2015-09-23","pret":-0.00773,"close":60.59}
{"ticker":"ALLE","date":"2015-09-24","pret":-0.00829,"close":60.18}
{"ticker":"ALLE","date":"2015-09-25","pret":0.00713,"close":59.64}
{"ticker":"ALLE","date":"2015-09-28","pret":-0.01918,"close":57.26}
{"ticker":"ALLE","date":"2015-09-29","pret":-0.03688,"close":56.07}
{"ticker":"ALLE","date":"2015-09-30","pret":-0.01248,"close":57.66}
{"ticker":"ALLE","date":"2015-10-01","pret":0.02499,"close":58.56}
{"ticker":"ALLE","date":"2015-10-02","pret":0.00052,"close":58.08}
{"ticker":"ALLE","date":"2015-10-05","pret":0.00807,"close":59.01}
{"ticker":"ALLE","date":"2015-10-06","pret":0.0119,"close":58.65}
{"ticker":"ALLE","date":"2015-10-07","pret":-0.00474,"close":59.64}
{"ticker":"ALLE","date":"2015-10-08","pret":0.00879,"close":59.74}
{"ticker":"ALLE","date":"2015-10-09","pret":0.00705,"close":59.67}
{"ticker":"ALLE","date":"2015-10-12","pret":-0.00201,"close":59.14}
{"ticker":"ALLE","date":"2015-10-13","pret":-0.01332,"close":58.86}
{"ticker":"ALLE","date":"2015-10-14","pret":-0.00153,"close":58.83}
{"ticker":"ALLE","date":"2015-10-15","pret":0.00695,"close":60.34}
{"ticker":"ALLE","date":"2015-10-16","pret":0.02287,"close":60.32}
{"ticker":"ALLE","date":"2015-10-19","pret":-0.00928,"close":59.98}
{"ticker":"ALLE","date":"2015-10-20","pret":-0.0015,"close":61.99}
{"ticker":"ALLE","date":"2015-10-21","pret":0.03926,"close":61.27}
{"ticker":"ALLE","date":"2015-10-22","pret":-0.01324,"close":64}
{"ticker":"ALLE","date":"2015-10-23","pret":0.04544,"close":63.73}
{"ticker":"ALLE","date":"2015-10-26","pret":-0.00952,"close":64.07}
{"ticker":"ALLE","date":"2015-10-27","pret":0.00063,"close":64.5}
{"ticker":"ALLE","date":"2015-10-28","pret":0.012,"close":65.2}
{"ticker":"ALLE","date":"2015-10-29","pret":0.04422,"close":64.51}
{"ticker":"ALLE","date":"2015-10-30","pret":-0.04407,"close":65.17}
{"ticker":"ALLE","date":"2015-11-02","pret":0.00909,"close":66.75}
{"ticker":"ALLE","date":"2015-11-03","pret":0.02005,"close":65.33}
{"ticker":"ALLE","date":"2015-11-04","pret":-0.03116,"close":64.7}
{"ticker":"ALLE","date":"2015-11-05","pret":-0.00747,"close":64.16}
{"ticker":"ALLE","date":"2015-11-06","pret":0.00156,"close":64.27}
{"ticker":"ALLE","date":"2015-11-09","pret":0.00218,"close":63.68}
{"ticker":"ALLE","date":"2015-11-10","pret":-0.00939,"close":63.33}
{"ticker":"ALLE","date":"2015-11-11","pret":-0.00063,"close":65.01}
{"ticker":"ALLE","date":"2015-11-12","pret":0.01437,"close":64.68}
{"ticker":"ALLE","date":"2015-11-13","pret":0.00201,"close":63.69}
{"ticker":"ALLE","date":"2015-11-16","pret":-0.00995,"close":64.72}
{"ticker":"ALLE","date":"2015-11-17","pret":0.01566,"close":64.59}
{"ticker":"ALLE","date":"2015-11-18","pret":0.00261,"close":65.85}
{"ticker":"ALLE","date":"2015-11-19","pret":0.01114,"close":66.68}
{"ticker":"ALLE","date":"2015-11-20","pret":0.01386,"close":66.51}
{"ticker":"ALLE","date":"2015-11-23","pret":-0.0027,"close":65.69}
{"ticker":"ALLE","date":"2015-11-24","pret":-0.01771,"close":65.18}
{"ticker":"ALLE","date":"2015-11-25","pret":0.00046,"close":66.4}
{"ticker":"ALLE","date":"2015-11-26"}
{"ticker":"ALLE","date":"2015-11-27","pret":0.015,"close":67.13}
{"ticker":"ALLE","date":"2015-11-30","pret":0.01166,"close":67.21}
{"ticker":"ALLE","date":"2015-12-01","pret":0.00104,"close":68.03}
{"ticker":"ALLE","date":"2015-12-02","pret":0.00828,"close":67.31}
{"ticker":"ALLE","date":"2015-12-03","pret":-0.00739,"close":66.1}
{"ticker":"ALLE","date":"2015-12-04","pret":-0.0157,"close":67.12}
{"ticker":"ALLE","date":"2015-12-07","pret":0.0093,"close":66.39}
{"ticker":"ALLE","date":"2015-12-08","pret":-0.02006,"close":65.85}
{"ticker":"ALLE","date":"2015-12-09","pret":-0.00765,"close":65.18}
{"ticker":"ALLE","date":"2015-12-10","pret":0.00061,"close":65.39}
{"ticker":"ALLE","date":"2015-12-11","pret":-0.00677,"close":64.59}
{"ticker":"ALLE","date":"2015-12-14","pret":-0.00325,"close":64.91}
{"ticker":"ALLE","date":"2015-12-15","pret":0.01048,"close":65.43}
{"ticker":"ALLE","date":"2015-12-16","pret":0.01159,"close":66.46}
{"ticker":"ALLE","date":"2015-12-17"}
{"ticker":"ALLE","date":"2015-12-18","pret":-0.00883,"close":64.65}
{"ticker":"ALLE","date":"2015-12-21","pret":-0.00598,"close":64.76}
{"ticker":"ALLE","date":"2015-12-22","pret":0.00108,"close":65.17}
{"ticker":"ALLE","date":"2015-12-23","pret":0.00735,"close":65.82}
{"ticker":"ALLE","date":"2015-12-24","pret":0.00441,"close":65.61}
{"ticker":"ALLE","date":"2015-12-28","pret":-0.00594,"close":66.31}
{"ticker":"ALLE","date":"2015-12-29","pret":0.024,"close":66.96}
{"ticker":"ALLE","date":"2015-12-30","pret":-0.00508,"close":66.61}
{"ticker":"ALLE","date":"2015-12-31","pret":-0.00662,"close":65.92}
{"ticker":"ALLE","date":"2016-01-04","pret":-0.02105,"close":64.53}
{"ticker":"ALLE","date":"2016-01-05","pret":-0.00479,"close":64.46}
{"ticker":"ALLY","date":"2015-01-02","pret":-0.0042,"close":23.65}
{"ticker":"ALLY","date":"2015-01-05","pret":-0.01271,"close":23.45}
{"ticker":"ALLY","date":"2015-01-06","pret":0.00255,"close":23.06}
{"ticker":"ALLY","date":"2015-01-07","pret":-0.01026,"close":23.08}
{"ticker":"ALLY","date":"2015-01-08","pret":0.00215,"close":23.52}
{"ticker":"ALLY","date":"2015-01-09","pret":0.02831,"close":23.88}
{"ticker":"ALLY","date":"2015-01-12","pret":-0.01681,"close":22.57}
{"ticker":"ALLY","date":"2015-01-13","pret":-0.03098,"close":21.66}
{"ticker":"ALLY","date":"2015-01-14","pret":-0.06921,"close":21.02}
{"ticker":"ALLY","date":"2015-01-15","pret":-0.0132,"close":20.36}
{"ticker":"ALLY","date":"2015-01-16","pret":-0.03674,"close":20.4}
{"ticker":"ALLY","date":"2015-01-20","pret":0.0098,"close":20.22}
{"ticker":"ALLY","date":"2015-01-21","pret":-0.01721,"close":20.14}
{"ticker":"ALLY","date":"2015-01-22","pret":0.00297,"close":20.63}
{"ticker":"ALLY","date":"2015-01-23","pret":0.0157,"close":20.46}
{"ticker":"ALLY","date":"2015-01-26","pret":-0.00439,"close":20.78}
{"ticker":"ALLY","date":"2015-01-27","pret":0.00634,"close":20.68}
{"ticker":"ALLY","date":"2015-01-28","pret":0.01543,"close":20.01}
{"ticker":"ALLY","date":"2015-01-29","pret":-0.02913,"close":19.58}
{"ticker":"ALLY","date":"2015-01-30","pret":-0.04483,"close":18.71}
{"ticker":"ALLY","date":"2015-02-02","pret":-0.0314,"close":19.08}
{"ticker":"ALLY","date":"2015-02-03","pret":0.01005,"close":19.62}
{"ticker":"ALLY","date":"2015-02-04","pret":0.0316,"close":19.73}
{"ticker":"ALLY","date":"2015-02-05","pret":0.04925,"close":20.01}
{"ticker":"ALLY","date":"2015-02-06","pret":-0.02358,"close":19.66}
{"ticker":"ALLY","date":"2015-02-09","pret":-0.03387,"close":19.95}
{"ticker":"ALLY","date":"2015-02-10","pret":0.02588,"close":20.47}
{"ticker":"ALLY","date":"2015-02-11","pret":0.02425,"close":21.11}
{"ticker":"ALLY","date":"2015-02-12","pret":0.05286,"close":21.84}
{"ticker":"ALLY","date":"2015-02-13","pret":0.02519,"close":22.05}
{"ticker":"ALLY","date":"2015-02-17","pret":-0.00499,"close":21.83}
{"ticker":"ALLY","date":"2015-02-18","pret":-0.01143,"close":21.53}
{"ticker":"ALLY","date":"2015-02-19","pret":-0.01529,"close":21.82}
{"ticker":"ALLY","date":"2015-02-20","pret":0.00419,"close":21.82}
{"ticker":"ALLY","date":"2015-02-23","pret":0.00833,"close":21.29}
{"ticker":"ALLY","date":"2015-02-24","pret":-0.01627,"close":21.22}
{"ticker":"ALLY","date":"2015-02-25","pret":-0.00753,"close":21.26}
{"ticker":"ALLY","date":"2015-02-26","pret":0.00094,"close":20.96}
{"ticker":"ALLY","date":"2015-02-27","pret":-0.00663,"close":20.78}
{"ticker":"ALLY","date":"2015-03-02","pret":-0.01724,"close":20.17}
{"ticker":"ALLY","date":"2015-03-03","pret":-0.03041,"close":21.01}
{"ticker":"ALLY","date":"2015-03-04","pret":0.03859,"close":20.87}
{"ticker":"ALLY","date":"2015-03-05","pret":0,"close":20.88}
{"ticker":"ALLY","date":"2015-03-06","pret":-0.00384,"close":21.08}
{"ticker":"ALLY","date":"2015-03-09","pret":0.01717,"close":21.23}
{"ticker":"ALLY","date":"2015-03-10","pret":-0.00807,"close":20.75}
{"ticker":"ALLY","date":"2015-03-11","pret":-0.00862,"close":20.83}
{"ticker":"ALLY","date":"2015-03-12","pret":0.05245,"close":21.18}
{"ticker":"ALLY","date":"2015-03-13","pret":-0.03198,"close":21.03}
{"ticker":"ALLY","date":"2015-03-16","pret":-0.00614,"close":21.07}
{"ticker":"ALLY","date":"2015-03-17","pret":-0.0019,"close":21.06}
{"ticker":"ALLY","date":"2015-03-18","pret":0.00379,"close":21.15}
{"ticker":"ALLY","date":"2015-03-19","pret":-0.00047,"close":21.34}
{"ticker":"ALLY","date":"2015-03-20","pret":0.0141,"close":21.23}
{"ticker":"ALLY","date":"2015-03-23","pret":-0.0141,"close":21.2}
{"ticker":"ALLY","date":"2015-03-24","pret":0.00142,"close":20.98}
{"ticker":"ALLY","date":"2015-03-25","pret":-0.00997,"close":20.88}
{"ticker":"ALLY","date":"2015-03-26","pret":-0.00048,"close":20.66}
{"ticker":"ALLY","date":"2015-03-27","pret":-0.01443,"close":20.56}
{"ticker":"ALLY","date":"2015-03-30","pret":-0.00048,"close":20.67}
{"ticker":"ALLY","date":"2015-03-31","pret":-0.00632,"close":20.98}
{"ticker":"ALLY","date":"2015-04-01","pret":0.0241,"close":20.65}
{"ticker":"ALLY","date":"2015-04-02","pret":-0.01632,"close":20.57}
{"ticker":"ALLY","date":"2015-04-06","pret":-0.00875,"close":20.5}
{"ticker":"ALLY","date":"2015-04-07","pret":0.00584,"close":20.55}
{"ticker":"ALLY","date":"2015-04-08","pret":0.00242,"close":20.44}
{"ticker":"ALLY","date":"2015-04-09","pret":-0.01022,"close":20.39}
{"ticker":"ALLY","date":"2015-04-10","pret":0,"close":20.75}
{"ticker":"ALLY","date":"2015-04-13","pret":0.00877,"close":20.85}
{"ticker":"ALLY","date":"2015-04-14","pret":0.00917,"close":20.86}
{"ticker":"ALLY","date":"2015-04-15","pret":0.00336,"close":21.22}
{"ticker":"ALLY","date":"2015-04-16","pret":0.01568,"close":21.09}
{"ticker":"ALLY","date":"2015-04-17","pret":-0.0109,"close":20.73}
{"ticker":"ALLY","date":"2015-04-20","pret":-0.00958,"close":20.65}
{"ticker":"ALLY","date":"2015-04-21","pret":-0.00531,"close":20.55}
{"ticker":"ALLY","date":"2015-04-22","pret":-0.00097,"close":20.49}
{"ticker":"ALLY","date":"2015-04-23","pret":-0.00583,"close":20.39}
{"ticker":"ALLY","date":"2015-04-24","pret":-0.00244,"close":19.95}
{"ticker":"ALLY","date":"2015-04-27","pret":-0.02372,"close":20.31}
{"ticker":"ALLY","date":"2015-04-28","pret":0.0397,"close":21.27}
{"ticker":"ALLY","date":"2015-04-29","pret":0.01857,"close":21.56}
{"ticker":"ALLY","date":"2015-04-30","pret":0.01312,"close":21.89}
{"ticker":"ALLY","date":"2015-05-01","pret":0.01845,"close":22}
{"ticker":"ALLY","date":"2015-05-04","pret":0.00774,"close":22.2}
{"ticker":"ALLY","date":"2015-05-05","pret":0.00453,"close":21.98}
{"ticker":"ALLY","date":"2015-05-06","pret":-0.00226,"close":22.29}
{"ticker":"ALLY","date":"2015-05-07","pret":0.00811,"close":22.55}
{"ticker":"ALLY","date":"2015-05-08","pret":0.01603,"close":22.77}
{"ticker":"ALLY","date":"2015-05-11","pret":0.00044,"close":22.57}
{"ticker":"ALLY","date":"2015-05-12","pret":-0.00887,"close":22.3}
{"ticker":"ALLY","date":"2015-05-13","pret":-0.00312,"close":22.17}
{"ticker":"ALLY","date":"2015-05-14","pret":-0.00224,"close":22.05}
{"ticker":"ALLY","date":"2015-05-15","pret":-0.01307,"close":21.98}
{"ticker":"ALLY","date":"2015-05-18","pret":-0.005,"close":22.34}
{"ticker":"ALLY","date":"2015-05-19","pret":0.01852,"close":22.25}
{"ticker":"ALLY","date":"2015-05-20","pret":-0.00179,"close":22.62}
{"ticker":"ALLY","date":"2015-05-21","pret":0.01557,"close":22.68}
{"ticker":"ALLY","date":"2015-05-22","pret":0.00309,"close":22.63}
{"ticker":"ALLY","date":"2015-05-26","pret":-0.00929,"close":22.46}
{"ticker":"ALLY","date":"2015-05-27","pret":-0.00089,"close":22.68}
{"ticker":"ALLY","date":"2015-05-28","pret":0.00532,"close":22.75}
{"ticker":"ALLY","date":"2015-05-29","pret":0.00924,"close":22.67}
{"ticker":"ALLY","date":"2015-06-01","pret":-0.00615,"close":22.76}
{"ticker":"ALLY","date":"2015-06-02","pret":0.00132,"close":22.63}
{"ticker":"ALLY","date":"2015-06-03","pret":-0.00309,"close":22.68}
{"ticker":"ALLY","date":"2015-06-04","pret":-0.00576,"close":22.52}
{"ticker":"ALLY","date":"2015-06-05","pret":0.00222,"close":22.72}
{"ticker":"ALLY","date":"2015-06-08","pret":0.00663,"close":22.56}
{"ticker":"ALLY","date":"2015-06-09","pret":-0.01464,"close":22.61}
{"ticker":"ALLY","date":"2015-06-10","pret":0.01552,"close":22.73}
{"ticker":"ALLY","date":"2015-06-11","pret":0.00044,"close":22.85}
{"ticker":"ALLY","date":"2015-06-12","pret":0.00351,"close":22.81}
{"ticker":"ALLY","date":"2015-06-15","pret":-0.00395,"close":22.85}
{"ticker":"ALLY","date":"2015-06-16","pret":0.01658,"close":23.02}
{"ticker":"ALLY","date":"2015-06-17","pret":-0.00347,"close":23.18}
{"ticker":"ALLY","date":"2015-06-18","pret":0.00649,"close":23.3}
{"ticker":"ALLY","date":"2015-06-19","pret":0.00473,"close":23.44}
{"ticker":"ALLY","date":"2015-06-22","pret":0.0094,"close":23.66}
{"ticker":"ALLY","date":"2015-06-23","pret":0.00847,"close":23.58}
{"ticker":"ALLY","date":"2015-06-24","pret":-0.00677,"close":23.45}
{"ticker":"ALLY","date":"2015-06-25","pret":-0.00298,"close":23.49}
{"ticker":"ALLY","date":"2015-06-26","pret":0.00298,"close":23.34}
{"ticker":"ALLY","date":"2015-06-29","pret":-0.01929,"close":22.51}
{"ticker":"ALLY","date":"2015-06-30","pret":-0.01571,"close":22.43}
{"ticker":"ALLY","date":"2015-07-01","pret":-0.00573,"close":22.88}
{"ticker":"ALLY","date":"2015-07-02","pret":0.01143,"close":22.73}
{"ticker":"ALLY","date":"2015-07-06","pret":-0.01587,"close":22.46}
{"ticker":"ALLY","date":"2015-07-07","pret":-0.00089,"close":22.72}
{"ticker":"ALLY","date":"2015-07-08","pret":-0.00044,"close":22.06}
{"ticker":"ALLY","date":"2015-07-09","pret":-0.00714,"close":21.88}
{"ticker":"ALLY","date":"2015-07-10","pret":-0.00991,"close":22.18}
{"ticker":"ALLY","date":"2015-07-13","pret":0.00856,"close":22.45}
{"ticker":"ALLY","date":"2015-07-14","pret":0.00582,"close":22.5}
{"ticker":"ALLY","date":"2015-07-15","pret":0.00489,"close":22.44}
{"ticker":"ALLY","date":"2015-07-16","pret":0.00133,"close":22.4}
{"ticker":"ALLY","date":"2015-07-17","pret":-0.00622,"close":22.42}
{"ticker":"ALLY","date":"2015-07-20","pret":0.00223,"close":22.39}
{"ticker":"ALLY","date":"2015-07-21","pret":-0.0067,"close":22.5}
{"ticker":"ALLY","date":"2015-07-22","pret":0.00358,"close":22.67}
{"ticker":"ALLY","date":"2015-07-23","pret":0.01198,"close":22.38}
{"ticker":"ALLY","date":"2015-07-24","pret":-0.02366,"close":21.85}
{"ticker":"ALLY","date":"2015-07-27","pret":-0.02146,"close":21.55}
{"ticker":"ALLY","date":"2015-07-28","pret":0.00598,"close":22.47}
{"ticker":"ALLY","date":"2015-07-29","pret":0.03781,"close":22.98}
{"ticker":"ALLY","date":"2015-07-30","pret":0.01142,"close":22.99}
{"ticker":"ALLY","date":"2015-07-31","pret":0.00349,"close":22.77}
{"ticker":"ALLY","date":"2015-08-03","pret":-0.00918,"close":22.86}
{"ticker":"ALLY","date":"2015-08-04","pret":0.01266,"close":22.98}
{"ticker":"ALLY","date":"2015-08-05","pret":0.00519,"close":22.35}
{"ticker":"ALLY","date":"2015-08-06","pret":-0.03022,"close":22.19}
{"ticker":"ALLY","date":"2015-08-07","pret":-0.01568,"close":21.98}
{"ticker":"ALLY","date":"2015-08-10","pret":-0.00181,"close":22.64}
{"ticker":"ALLY","date":"2015-08-11","pret":0.01348,"close":21.92}
{"ticker":"ALLY","date":"2015-08-12","pret":-0.02991,"close":21.81}
{"ticker":"ALLY","date":"2015-08-13","pret":0.00367,"close":21.7}
{"ticker":"ALLY","date":"2015-08-14","pret":-0.00552,"close":21.71}
{"ticker":"ALLY","date":"2015-08-17","pret":0.00184,"close":21.8}
{"ticker":"ALLY","date":"2015-08-18","pret":0.00092,"close":21.74}
{"ticker":"ALLY","date":"2015-08-19","pret":-0.00276,"close":21.81}
{"ticker":"ALLY","date":"2015-08-20","pret":-0.00554,"close":21.45}
{"ticker":"ALLY","date":"2015-08-21","pret":-0.01871,"close":21.39}
{"ticker":"ALLY","date":"2015-08-24","pret":-0.02486,"close":20.84}
{"ticker":"ALLY","date":"2015-08-25","pret":0.03846,"close":20.79}
{"ticker":"ALLY","date":"2015-08-26","pret":-0.01644,"close":21.08}
{"ticker":"ALLY","date":"2015-08-27","pret":0.00989,"close":21.79}
{"ticker":"ALLY","date":"2015-08-28","pret":0.0172,"close":21.94}
{"ticker":"ALLY","date":"2015-08-31","pret":0.00963,"close":21.86}
{"ticker":"ALLY","date":"2015-09-01","pret":-0.01518,"close":20.92}
{"ticker":"ALLY","date":"2015-09-02","pret":-0.02013,"close":21.08}
{"ticker":"ALLY","date":"2015-09-03","pret":0.00189,"close":21.19}
{"ticker":"ALLY","date":"2015-09-04","pret":-0.01044,"close":20.58}
{"ticker":"ALLY","date":"2015-09-08","pret":-0.00239,"close":20.96}
{"ticker":"ALLY","date":"2015-09-09","pret":0.0133,"close":21.03}
{"ticker":"ALLY","date":"2015-09-10","pret":-0.00948,"close":21.01}
{"ticker":"ALLY","date":"2015-09-11","pret":-0.00286,"close":20.87}
{"ticker":"ALLY","date":"2015-09-14","pret":-0.00383,"close":20.85}
{"ticker":"ALLY","date":"2015-09-15","pret":0.00335,"close":21.05}
{"ticker":"ALLY","date":"2015-09-16","pret":0.0194,"close":21.4}
{"ticker":"ALLY","date":"2015-09-17","pret":0.00187,"close":21.44}
{"ticker":"ALLY","date":"2015-09-18","pret":-0.00657,"close":21.08}
{"ticker":"ALLY","date":"2015-09-21","pret":-0.00188,"close":21.36}
{"ticker":"ALLY","date":"2015-09-22","pret":-0.00425,"close":20.86}
{"ticker":"ALLY","date":"2015-09-23","pret":-0.01287,"close":20.9}
{"ticker":"ALLY","date":"2015-09-24","pret":-0.0024,"close":20.78}
{"ticker":"ALLY","date":"2015-09-25","pret":0.011,"close":20.78}
{"ticker":"ALLY","date":"2015-09-28","pret":-0.01776,"close":20.05}
{"ticker":"ALLY","date":"2015-09-29","pret":-0.02849,"close":19.93}
{"ticker":"ALLY","date":"2015-09-30","pret":0.0005,"close":20.38}
{"ticker":"ALLY","date":"2015-10-01","pret":0.0163,"close":20.3}
{"ticker":"ALLY","date":"2015-10-02","pret":-0.02732,"close":20.29}
{"ticker":"ALLY","date":"2015-10-05","pret":0.02732,"close":20.46}
{"ticker":"ALLY","date":"2015-10-06","pret":0.00342,"close":20.63}
{"ticker":"ALLY","date":"2015-10-07","pret":0.0102,"close":20.8}
{"ticker":"ALLY","date":"2015-10-08","pret":0.00434,"close":21.02}
{"ticker":"ALLY","date":"2015-10-09","pret":0.01196,"close":20.67}
{"ticker":"ALLY","date":"2015-10-12","pret":-0.01582,"close":20.5}
{"ticker":"ALLY","date":"2015-10-13","pret":-0.0146,"close":20.63}
{"ticker":"ALLY","date":"2015-10-14","pret":0.01073,"close":20.54}
{"ticker":"ALLY","date":"2015-10-15","pret":0.00048,"close":20.69}
{"ticker":"ALLY","date":"2015-10-16","pret":0.0058,"close":20.5}
{"ticker":"ALLY","date":"2015-10-19","pret":-0.01603,"close":20.29}
{"ticker":"ALLY","date":"2015-10-20","pret":-0.00688,"close":20.3}
{"ticker":"ALLY","date":"2015-10-21","pret":0.00443,"close":20.21}
{"ticker":"ALLY","date":"2015-10-22","pret":-0.00394,"close":19.93}
{"ticker":"ALLY","date":"2015-10-23","pret":-0.00941,"close":19.99}
{"ticker":"ALLY","date":"2015-10-26","pret":-0.00549,"close":20.32}
{"ticker":"ALLY","date":"2015-10-27","pret":0.01243,"close":19.94}
{"ticker":"ALLY","date":"2015-10-28","pret":-0.01493,"close":20.7}
{"ticker":"ALLY","date":"2015-10-29","pret":0.03305,"close":19.85}
{"ticker":"ALLY","date":"2015-10-30","pret":-0.03556,"close":19.92}
{"ticker":"ALLY","date":"2015-11-02","pret":0.0005,"close":19.95}
{"ticker":"ALLY","date":"2015-11-03","pret":-0.00201,"close":20.25}
{"ticker":"ALLY","date":"2015-11-04","pret":0.02191,"close":20.38}
{"ticker":"ALLY","date":"2015-11-05","pret":0.00197,"close":19.89}
{"ticker":"ALLY","date":"2015-11-06","pret":-0.01686,"close":20.1}
{"ticker":"ALLY","date":"2015-11-09","pret":0.003,"close":19.8}
{"ticker":"ALLY","date":"2015-11-10","pret":-0.01659,"close":19.91}
{"ticker":"ALLY","date":"2015-11-11","pret":0.01059,"close":19.8}
{"ticker":"ALLY","date":"2015-11-12","pret":0.01097,"close":20.27}
{"ticker":"ALLY","date":"2015-11-13","pret":0.00099,"close":20}
{"ticker":"ALLY","date":"2015-11-16","pret":-0.01046,"close":20.27}
{"ticker":"ALLY","date":"2015-11-17","pret":0.0154,"close":19.59}
{"ticker":"ALLY","date":"2015-11-18","pret":-0.03207,"close":19.59}
{"ticker":"ALLY","date":"2015-11-19","pret":-0.00204,"close":19.36}
{"ticker":"ALLY","date":"2015-11-20","pret":-0.00923,"close":20.07}
{"ticker":"ALLY","date":"2015-11-23","pret":0.03043,"close":19.87}
{"ticker":"ALLY","date":"2015-11-24","pret":-0.01105,"close":19.8}
{"ticker":"ALLY","date":"2015-11-25","pret":0.00101,"close":20.02}
{"ticker":"ALLY","date":"2015-11-26"}
{"ticker":"ALLY","date":"2015-11-27","pret":0.00704,"close":19.76}
{"ticker":"ALLY","date":"2015-11-30","pret":-0.01159,"close":19.96}
{"ticker":"ALLY","date":"2015-12-01","pret":0.01758,"close":20.17}
{"ticker":"ALLY","date":"2015-12-02","pret":0.00298,"close":19.84}
{"ticker":"ALLY","date":"2015-12-03","pret":-0.00898,"close":19.98}
{"ticker":"ALLY","date":"2015-12-04","pret":0.0005,"close":19.82}
{"ticker":"ALLY","date":"2015-12-07","pret":-0.01209,"close":19.69}
{"ticker":"ALLY","date":"2015-12-08","pret":-0.01224,"close":19.67}
{"ticker":"ALLY","date":"2015-12-09","pret":0.00818,"close":19.69}
{"ticker":"ALLY","date":"2015-12-10","pret":0.01816,"close":19.68}
{"ticker":"ALLY","date":"2015-12-11","pret":-0.02582,"close":19.23}
{"ticker":"ALLY","date":"2015-12-14","pret":-0.01394,"close":18.47}
{"ticker":"ALLY","date":"2015-12-15","pret":-0.03546,"close":18.63}
{"ticker":"ALLY","date":"2015-12-16","pret":0.00698,"close":18.56}
{"ticker":"ALLY","date":"2015-12-17"}
{"ticker":"ALLY","date":"2015-12-18","pret":-0.01401,"close":18.4}
{"ticker":"ALLY","date":"2015-12-21","pret":0.01026,"close":18.33}
{"ticker":"ALLY","date":"2015-12-22","pret":-0.01297,"close":18.6}
{"ticker":"ALLY","date":"2015-12-23","pret":0.01673,"close":19.23}
{"ticker":"ALLY","date":"2015-12-24","pret":0.02848,"close":19.25}
{"ticker":"ALLY","date":"2015-12-28","pret":-0.00417,"close":18.74}
{"ticker":"ALLY","date":"2015-12-29","pret":-0.01632,"close":18.86}
{"ticker":"ALLY","date":"2015-12-30","pret":-0.00266,"close":18.64}
{"ticker":"ALLY","date":"2015-12-31","pret":-0.0107,"close":18.64}
{"ticker":"ALLY","date":"2016-01-04","pret":-0.01245,"close":18.65}
{"ticker":"ALLY","date":"2016-01-05","pret":0.01728,"close":18.62}
{"ticker":"ALNY","date":"2015-01-02","pret":0.01294,"close":97.77}
{"ticker":"ALNY","date":"2015-01-05","pret":-0.01574,"close":95.38}
{"ticker":"ALNY","date":"2015-01-06","pret":-0.00697,"close":94.02}
{"ticker":"ALNY","date":"2015-01-07","pret":-0.00965,"close":94.86}
{"ticker":"ALNY","date":"2015-01-08","pret":0.02602,"close":101.7}
{"ticker":"ALNY","date":"2015-01-09","pret":0.04803,"close":101.3}
{"ticker":"ALNY","date":"2015-01-12","pret":0.01052,"close":103.78}
{"ticker":"ALNY","date":"2015-01-13","pret":0.02251,"close":104.97}
{"ticker":"ALNY","date":"2015-01-14","pret":-0.03039,"close":103.55}
{"ticker":"ALNY","date":"2015-01-15","pret":0.01329,"close":98.64}
{"ticker":"ALNY","date":"2015-01-16","pret":-0.05588,"close":100.77}
{"ticker":"ALNY","date":"2015-01-20","pret":0.02366,"close":96.25}
{"ticker":"ALNY","date":"2015-01-21","pret":-0.08285,"close":87.36}
{"ticker":"ALNY","date":"2015-01-22","pret":-0.03913,"close":93.17}
{"ticker":"ALNY","date":"2015-01-23","pret":0.04086,"close":93.42}
{"ticker":"ALNY","date":"2015-01-26","pret":0.00806,"close":95.2}
{"ticker":"ALNY","date":"2015-01-27","pret":0.00895,"close":95.5}
{"ticker":"ALNY","date":"2015-01-28","pret":0.0267,"close":90.88}
{"ticker":"ALNY","date":"2015-01-29","pret":-0.04468,"close":93.43}
{"ticker":"ALNY","date":"2015-01-30","pret":-0.00011,"close":93.83}
{"ticker":"ALNY","date":"2015-02-02","pret":0.02338,"close":92.26}
{"ticker":"ALNY","date":"2015-02-03","pret":-0.01671,"close":88.85}
{"ticker":"ALNY","date":"2015-02-04","pret":-0.05266,"close":85.57}
{"ticker":"ALNY","date":"2015-02-05","pret":-0.02567,"close":91.15}
{"ticker":"ALNY","date":"2015-02-06","pret":0.04205,"close":89.1}
{"ticker":"ALNY","date":"2015-02-09","pret":-0.00838,"close":87.8}
{"ticker":"ALNY","date":"2015-02-10","pret":-0.00506,"close":93.01}
{"ticker":"ALNY","date":"2015-02-11","pret":0.03828,"close":93.41}
{"ticker":"ALNY","date":"2015-02-12","pret":0.03026,"close":93.87}
{"ticker":"ALNY","date":"2015-02-13","pret":0.011,"close":95.54}
{"ticker":"ALNY","date":"2015-02-17","pret":-0.00868,"close":96.68}
{"ticker":"ALNY","date":"2015-02-18","pret":0.0175,"close":97.21}
{"ticker":"ALNY","date":"2015-02-19","pret":-0.00041,"close":98.94}
{"ticker":"ALNY","date":"2015-02-20","pret":0.01903,"close":102.39}
{"ticker":"ALNY","date":"2015-02-23","pret":0.04149,"close":104.1}
{"ticker":"ALNY","date":"2015-02-24","pret":0.01246,"close":105.23}
{"ticker":"ALNY","date":"2015-02-25","pret":0.00918,"close":106.66}
{"ticker":"ALNY","date":"2015-02-26","pret":0.01192,"close":104.39}
{"ticker":"ALNY","date":"2015-02-27","pret":-0.01478,"close":101.53}
{"ticker":"ALNY","date":"2015-03-02","pret":-0.02209,"close":105.4}
{"ticker":"ALNY","date":"2015-03-03","pret":0.03329,"close":106.91}
{"ticker":"ALNY","date":"2015-03-04","pret":0.00141,"close":107.23}
{"ticker":"ALNY","date":"2015-03-05","pret":0.02172,"close":111.56}
{"ticker":"ALNY","date":"2015-03-06","pret":0.03586,"close":107.67}
{"ticker":"ALNY","date":"2015-03-09","pret":-0.04801,"close":106.95}
{"ticker":"ALNY","date":"2015-03-10","pret":-0.01051,"close":109.75}
{"ticker":"ALNY","date":"2015-03-11","pret":0.04111,"close":113.6}
{"ticker":"ALNY","date":"2015-03-12","pret":0.03285,"close":113.9}
{"ticker":"ALNY","date":"2015-03-13","pret":-0.00079,"close":113.57}
{"ticker":"ALNY","date":"2015-03-16","pret":0.00341,"close":115.94}
{"ticker":"ALNY","date":"2015-03-17","pret":0.02024,"close":116.29}
{"ticker":"ALNY","date":"2015-03-18","pret":-0.00998,"close":112.8}
{"ticker":"ALNY","date":"2015-03-19","pret":-0.01507,"close":119.7}
{"ticker":"ALNY","date":"2015-03-20","pret":0.05682,"close":117.46}
{"ticker":"ALNY","date":"2015-03-23","pret":-0.03519,"close":111.49}
{"ticker":"ALNY","date":"2015-03-24","pret":-0.03541,"close":110.06}
{"ticker":"ALNY","date":"2015-03-25","pret":-0.03064,"close":101.78}
{"ticker":"ALNY","date":"2015-03-26","pret":-0.0996,"close":99.64}
{"ticker":"ALNY","date":"2015-03-27","pret":0.01119,"close":104.06}
{"ticker":"ALNY","date":"2015-03-30","pret":0.05129,"close":107.78}
{"ticker":"ALNY","date":"2015-03-31","pret":0.01887,"close":104.42}
{"ticker":"ALNY","date":"2015-04-01","pret":-0.03075,"close":105.26}
{"ticker":"ALNY","date":"2015-04-02","pret":0.01729,"close":104.41}
{"ticker":"ALNY","date":"2015-04-06","pret":-0.02106,"close":103.69}
{"ticker":"ALNY","date":"2015-04-07","pret":0.00415,"close":104.05}
{"ticker":"ALNY","date":"2015-04-08","pret":0.0114,"close":106.5}
{"ticker":"ALNY","date":"2015-04-09","pret":0.01315,"close":107.8}
{"ticker":"ALNY","date":"2015-04-10","pret":0.01511,"close":114.22}
{"ticker":"ALNY","date":"2015-04-13","pret":0.05617,"close":115.24}
{"ticker":"ALNY","date":"2015-04-14","pret":0.00819,"close":116.67}
{"ticker":"ALNY","date":"2015-04-15","pret":0.01568,"close":120}
{"ticker":"ALNY","date":"2015-04-16","pret":0.02815,"close":121.37}
{"ticker":"ALNY","date":"2015-04-17","pret":0.00091,"close":116.98}
{"ticker":"ALNY","date":"2015-04-20","pret":-0.01615,"close":118.68}
{"ticker":"ALNY","date":"2015-04-21","pret":0.09261,"close":120.7}
{"ticker":"ALNY","date":"2015-04-22","pret":-0.07165,"close":118}
{"ticker":"ALNY","date":"2015-04-23","pret":-0.02986,"close":118.72}
{"ticker":"ALNY","date":"2015-04-24","pret":0.00484,"close":119.01}
{"ticker":"ALNY","date":"2015-04-27","pret":0.00802,"close":108.43}
{"ticker":"ALNY","date":"2015-04-28","pret":-0.08879,"close":104.69}
{"ticker":"ALNY","date":"2015-04-29","pret":-0.04576,"close":104.01}
{"ticker":"ALNY","date":"2015-04-30","pret":0.01848,"close":101.87}
{"ticker":"ALNY","date":"2015-05-01","pret":-0.04025,"close":106.89}
{"ticker":"ALNY","date":"2015-05-04","pret":0.05468,"close":107.16}
{"ticker":"ALNY","date":"2015-05-05","pret":-0.00578,"close":104.03}
{"ticker":"ALNY","date":"2015-05-06","pret":-0.00968,"close":105.71}
{"ticker":"ALNY","date":"2015-05-07","pret":-0.00455,"close":106.63}
{"ticker":"ALNY","date":"2015-05-08","pret":0.0019,"close":112.79}
{"ticker":"ALNY","date":"2015-05-11","pret":0.06722,"close":113.5}
{"ticker":"ALNY","date":"2015-05-12","pret":-0.00979,"close":113.81}
{"ticker":"ALNY","date":"2015-05-13","pret":0.02848,"close":114.39}
{"ticker":"ALNY","date":"2015-05-14","pret":0.00745,"close":115.87}
{"ticker":"ALNY","date":"2015-05-15","pret":0.00953,"close":119.84}
{"ticker":"ALNY","date":"2015-05-18","pret":0.01695,"close":121.62}
{"ticker":"ALNY","date":"2015-05-19","pret":0.02457,"close":117.33}
{"ticker":"ALNY","date":"2015-05-20","pret":-0.03836,"close":123.95}
{"ticker":"ALNY","date":"2015-05-21","pret":0.06138,"close":124.88}
{"ticker":"ALNY","date":"2015-05-22","pret":-0.00209,"close":124.81}
{"ticker":"ALNY","date":"2015-05-26","pret":-0.0041,"close":127.87}
{"ticker":"ALNY","date":"2015-05-27","pret":0.03198,"close":130.62}
{"ticker":"ALNY","date":"2015-05-28","pret":0.01534,"close":128.5}
{"ticker":"ALNY","date":"2015-05-29","pret":-0.00818,"close":131.09}
{"ticker":"ALNY","date":"2015-06-01","pret":0.02579,"close":131.21}
{"ticker":"ALNY","date":"2015-06-02","pret":-0.00857,"close":131.32}
{"ticker":"ALNY","date":"2015-06-03","pret":-0.00099,"close":128.84}
{"ticker":"ALNY","date":"2015-06-04","pret":-0.02487,"close":129}
{"ticker":"ALNY","date":"2015-06-05","pret":0.00554,"close":131.35}
{"ticker":"ALNY","date":"2015-06-08","pret":0.02002,"close":129.97}
{"ticker":"ALNY","date":"2015-06-09","pret":-0.01166,"close":127.58}
{"ticker":"ALNY","date":"2015-06-10","pret":-0.01625,"close":128.79}
{"ticker":"ALNY","date":"2015-06-11","pret":0.01872,"close":132.74}
{"ticker":"ALNY","date":"2015-06-12","pret":0.01375,"close":130.28}
{"ticker":"ALNY","date":"2015-06-15","pret":-0.01637,"close":129.75}
{"ticker":"ALNY","date":"2015-06-16","pret":0.00223,"close":127.92}
{"ticker":"ALNY","date":"2015-06-17","pret":-0.01497,"close":128.95}
{"ticker":"ALNY","date":"2015-06-18","pret":0.00809,"close":134.46}
{"ticker":"ALNY","date":"2015-06-19","pret":0.03809,"close":136.36}
{"ticker":"ALNY","date":"2015-06-22","pret":0.00156,"close":138.73}
{"ticker":"ALNY","date":"2015-06-23","pret":0.0347,"close":131.43}
{"ticker":"ALNY","date":"2015-06-24","pret":-0.06686,"close":123.66}
{"ticker":"ALNY","date":"2015-06-25","pret":-0.04911,"close":123.11}
{"ticker":"ALNY","date":"2015-06-26","pret":-0.01645,"close":117.67}
{"ticker":"ALNY","date":"2015-06-29","pret":-0.05157,"close":114.21}
{"ticker":"ALNY","date":"2015-06-30","pret":0.01118,"close":119.87}
{"ticker":"ALNY","date":"2015-07-01","pret":0.03652,"close":117.57}
{"ticker":"ALNY","date":"2015-07-02","pret":-0.02979,"close":117.84}
{"ticker":"ALNY","date":"2015-07-06","pret":-0.00793,"close":118.7}
{"ticker":"ALNY","date":"2015-07-07","pret":0.01942,"close":119.53}
{"ticker":"ALNY","date":"2015-07-08","pret":-0.02629,"close":112.73}
{"ticker":"ALNY","date":"2015-07-09","pret":-0.01014,"close":116.04}
{"ticker":"ALNY","date":"2015-07-10","pret":0.04078,"close":121.77}
{"ticker":"ALNY","date":"2015-07-13","pret":0.02795,"close":125.64}
{"ticker":"ALNY","date":"2015-07-14","pret":0.02386,"close":128.93}
{"ticker":"ALNY","date":"2015-07-15","pret":0.03241,"close":126.34}
{"ticker":"ALNY","date":"2015-07-16","pret":-0.02537,"close":133.4}
{"ticker":"ALNY","date":"2015-07-17","pret":0.04726,"close":136.55}
{"ticker":"ALNY","date":"2015-07-20","pret":0.02231,"close":133.87}
{"ticker":"ALNY","date":"2015-07-21","pret":-0.01087,"close":133.37}
{"ticker":"ALNY","date":"2015-07-22","pret":-0.01445,"close":133.33}
{"ticker":"ALNY","date":"2015-07-23","pret":0.01229,"close":133.49}
{"ticker":"ALNY","date":"2015-07-24","pret":-0.01539,"close":129.62}
{"ticker":"ALNY","date":"2015-07-27","pret":-0.02272,"close":128.82}
{"ticker":"ALNY","date":"2015-07-28","pret":0.00756,"close":129.76}
{"ticker":"ALNY","date":"2015-07-29","pret":0.00353,"close":130.09}
{"ticker":"ALNY","date":"2015-07-30","pret":-0.00568,"close":125.46}
{"ticker":"ALNY","date":"2015-07-31","pret":-0.02628,"close":127.43}
{"ticker":"ALNY","date":"2015-08-03","pret":0.00748,"close":126.22}
{"ticker":"ALNY","date":"2015-08-04","pret":-0.00606,"close":125.88}
{"ticker":"ALNY","date":"2015-08-05","pret":0.00802,"close":127.73}
{"ticker":"ALNY","date":"2015-08-06","pret":-0.0007,"close":119.87}
{"ticker":"ALNY","date":"2015-08-07","pret":-0.14889,"close":106.19}
{"ticker":"ALNY","date":"2015-08-10","pret":-0.04795,"close":105.67}
{"ticker":"ALNY","date":"2015-08-11","pret":0.0203,"close":106.32}
{"ticker":"ALNY","date":"2015-08-12","pret":-0.01887,"close":108.48}
{"ticker":"ALNY","date":"2015-08-13","pret":0.03076,"close":105.05}
{"ticker":"ALNY","date":"2015-08-14","pret":-0.03687,"close":105.74}
{"ticker":"ALNY","date":"2015-08-17","pret":0.01285,"close":111.45}
{"ticker":"ALNY","date":"2015-08-18","pret":0.04649,"close":109.77}
{"ticker":"ALNY","date":"2015-08-19","pret":-0.01804,"close":109.02}
{"ticker":"ALNY","date":"2015-08-20","pret":-0.00572,"close":101.95}
{"ticker":"ALNY","date":"2015-08-21","pret":-0.07327,"close":99.85}
{"ticker":"ALNY","date":"2015-08-24","pret":-0.10392,"close":92.8}
{"ticker":"ALNY","date":"2015-08-25","pret":0.07873,"close":95.72}
{"ticker":"ALNY","date":"2015-08-26","pret":0.01015,"close":102.25}
{"ticker":"ALNY","date":"2015-08-27","pret":0.05636,"close":104.9}
{"ticker":"ALNY","date":"2015-08-28","pret":-0.00143,"close":109.07}
{"ticker":"ALNY","date":"2015-08-31","pret":0.11178,"close":102.91}
{"ticker":"ALNY","date":"2015-09-01","pret":-0.15526,"close":97.9}
{"ticker":"ALNY","date":"2015-09-02","pret":-0.0037,"close":101.62}
{"ticker":"ALNY","date":"2015-09-03","pret":0.0304,"close":97.25}
{"ticker":"ALNY","date":"2015-09-04","pret":-0.06892,"close":97.8}
{"ticker":"ALNY","date":"2015-09-08","pret":0.04102,"close":104.75}
{"ticker":"ALNY","date":"2015-09-09","pret":0.0559,"close":100.91}
{"ticker":"ALNY","date":"2015-09-10","pret":-0.04882,"close":105.76}
{"ticker":"ALNY","date":"2015-09-11","pret":0.04437,"close":107.7}
{"ticker":"ALNY","date":"2015-09-14","pret":0.02532,"close":107.75}
{"ticker":"ALNY","date":"2015-09-15","pret":0,"close":107.75}
{"ticker":"ALNY","date":"2015-09-16","pret":0.00526,"close":106.85}
{"ticker":"ALNY","date":"2015-09-17","pret":-0.01822,"close":108.48}
{"ticker":"ALNY","date":"2015-09-18","pret":0.00626,"close":107.85}
{"ticker":"ALNY","date":"2015-09-21","pret":0.02504,"close":98.5}
{"ticker":"ALNY","date":"2015-09-22","pret":-0.11837,"close":97.31}
{"ticker":"ALNY","date":"2015-09-23","pret":-0.00544,"close":93.3}
{"ticker":"ALNY","date":"2015-09-24","pret":-0.05054,"close":90.77}
{"ticker":"ALNY","date":"2015-09-25","pret":0.00043,"close":83.72}
{"ticker":"ALNY","date":"2015-09-28","pret":-0.1134,"close":79.85}
{"ticker":"ALNY","date":"2015-09-29","pret":-0.02876,"close":77.4}
{"ticker":"ALNY","date":"2015-09-30","pret":-0.01305,"close":80.36}
{"ticker":"ALNY","date":"2015-10-01","pret":0.01442,"close":79.65}
{"ticker":"ALNY","date":"2015-10-02","pret":-0.03382,"close":83.02}
{"ticker":"ALNY","date":"2015-10-05","pret":0.08314,"close":80.23}
{"ticker":"ALNY","date":"2015-10-06","pret":-0.05282,"close":76.02}
{"ticker":"ALNY","date":"2015-10-07","pret":-0.03847,"close":80.71}
{"ticker":"ALNY","date":"2015-10-08","pret":0.03997,"close":82.28}
{"ticker":"ALNY","date":"2015-10-09","pret":0.02611,"close":83.16}
{"ticker":"ALNY","date":"2015-10-12","pret":0.02046,"close":82.39}
{"ticker":"ALNY","date":"2015-10-13","pret":-0.01573,"close":79.06}
{"ticker":"ALNY","date":"2015-10-14","pret":-0.03196,"close":79.46}
{"ticker":"ALNY","date":"2015-10-15","pret":-0.01143,"close":85.48}
{"ticker":"ALNY","date":"2015-10-16","pret":0.07378,"close":84.91}
{"ticker":"ALNY","date":"2015-10-19","pret":-0.00943,"close":84.42}
{"ticker":"ALNY","date":"2015-10-20","pret":-0.00119,"close":77.62}
{"ticker":"ALNY","date":"2015-10-21","pret":-0.06963,"close":75.02}
{"ticker":"ALNY","date":"2015-10-22","pret":-0.04075,"close":75.37}
{"ticker":"ALNY","date":"2015-10-23","pret":0.00844,"close":79.71}
{"ticker":"ALNY","date":"2015-10-26","pret":0.03751,"close":80.31}
{"ticker":"ALNY","date":"2015-10-27","pret":0.0142,"close":83.46}
{"ticker":"ALNY","date":"2015-10-28","pret":0.04094,"close":90.58}
{"ticker":"ALNY","date":"2015-10-29","pret":0.08137,"close":88.15}
{"ticker":"ALNY","date":"2015-10-30","pret":-0.02277,"close":85.95}
{"ticker":"ALNY","date":"2015-11-02","pret":-0.01973,"close":93.07}
{"ticker":"ALNY","date":"2015-11-03","pret":-0.00566,"close":93.48}
{"ticker":"ALNY","date":"2015-11-04","pret":0.06197,"close":98.08}
{"ticker":"ALNY","date":"2015-11-05","pret":0.05527,"close":98.77}
{"ticker":"ALNY","date":"2015-11-06","pret":0.01908,"close":101.53}
{"ticker":"ALNY","date":"2015-11-09","pret":0.01006,"close":108.84}
{"ticker":"ALNY","date":"2015-11-10","pret":0.08594,"close":107.24}
{"ticker":"ALNY","date":"2015-11-11","pret":-0.01452,"close":104.29}
{"ticker":"ALNY","date":"2015-11-12","pret":-0.0371,"close":98.94}
{"ticker":"ALNY","date":"2015-11-13","pret":-0.04559,"close":102.57}
{"ticker":"ALNY","date":"2015-11-16","pret":0.03236,"close":101.36}
{"ticker":"ALNY","date":"2015-11-17","pret":-0.00718,"close":103.84}
{"ticker":"ALNY","date":"2015-11-18","pret":0.02802,"close":107}
{"ticker":"ALNY","date":"2015-11-19","pret":0.01571,"close":102.86}
{"ticker":"ALNY","date":"2015-11-20","pret":-0.02399,"close":102.61}
{"ticker":"ALNY","date":"2015-11-23","pret":-0.00953,"close":104.53}
{"ticker":"ALNY","date":"2015-11-24","pret":0.01146,"close":104.76}
{"ticker":"ALNY","date":"2015-11-25","pret":0.01162,"close":105.25}
{"ticker":"ALNY","date":"2015-11-26"}
{"ticker":"ALNY","date":"2015-11-27","pret":0.00978,"close":107.38}
{"ticker":"ALNY","date":"2015-11-30","pret":0.01789,"close":104.06}
{"ticker":"ALNY","date":"2015-12-01","pret":-0.02453,"close":105.98}
{"ticker":"ALNY","date":"2015-12-02","pret":0.00956,"close":103.61}
{"ticker":"ALNY","date":"2015-12-03","pret":-0.01214,"close":105.92}
{"ticker":"ALNY","date":"2015-12-04","pret":0.02932,"close":108.96}
{"ticker":"ALNY","date":"2015-12-07","pret":-0.01983,"close":97.72}
{"ticker":"ALNY","date":"2015-12-08","pret":-0.0928,"close":101.03}
{"ticker":"ALNY","date":"2015-12-09","pret":0.03924,"close":100.58}
{"ticker":"ALNY","date":"2015-12-10","pret":0.00189,"close":96.2}
{"ticker":"ALNY","date":"2015-12-11","pret":-0.0607,"close":89.68}
{"ticker":"ALNY","date":"2015-12-14","pret":-0.05364,"close":88.33}
{"ticker":"ALNY","date":"2015-12-15","pret":-0.00391,"close":88.5}
{"ticker":"ALNY","date":"2015-12-16","pret":0.00414,"close":91.97}
{"ticker":"ALNY","date":"2015-12-17"}
{"ticker":"ALNY","date":"2015-12-18","pret":-0.0163,"close":88.95}
{"ticker":"ALNY","date":"2015-12-21","pret":0.02308,"close":88.01}
{"ticker":"ALNY","date":"2015-12-22","pret":-0.02252,"close":86.52}
{"ticker":"ALNY","date":"2015-12-23","pret":-0.01174,"close":91.34}
{"ticker":"ALNY","date":"2015-12-24","pret":0.04538,"close":90.68}
{"ticker":"ALNY","date":"2015-12-28","pret":-0.01246,"close":91.68}
{"ticker":"ALNY","date":"2015-12-29","pret":0.02552,"close":93.98}
{"ticker":"ALNY","date":"2015-12-30","pret":0.01065,"close":94.51}
{"ticker":"ALNY","date":"2015-12-31","pret":0.00746,"close":94.14}
{"ticker":"ALNY","date":"2016-01-04","pret":-0.02146,"close":93.03}
{"ticker":"ALNY","date":"2016-01-05","pret":0.01411,"close":94.77}
{"ticker":"ALOG","date":"2015-01-02","pret":-0.01843,"close":83.51}
{"ticker":"ALOG","date":"2015-01-05","pret":-0.02371,"close":82.24}
{"ticker":"ALOG","date":"2015-01-06","pret":-0.01152,"close":81.18}
{"ticker":"ALOG","date":"2015-01-07","pret":-0.00208,"close":82.39}
{"ticker":"ALOG","date":"2015-01-08","pret":0.0142,"close":83.38}
{"ticker":"ALOG","date":"2015-01-09","pret":0.0072,"close":82.85}
{"ticker":"ALOG","date":"2015-01-12","pret":-0.00732,"close":82.86}
{"ticker":"ALOG","date":"2015-01-13","pret":0.00012,"close":83.21}
{"ticker":"ALOG","date":"2015-01-14","pret":-0.00993,"close":82.99}
{"ticker":"ALOG","date":"2015-01-15","pret":0.00776,"close":84.17}
{"ticker":"ALOG","date":"2015-01-16","pret":0.01117,"close":86.2}
{"ticker":"ALOG","date":"2015-01-20","pret":0.02767,"close":85.82}
{"ticker":"ALOG","date":"2015-01-21","pret":-0.01027,"close":85.28}
{"ticker":"ALOG","date":"2015-01-22","pret":0.0041,"close":87.03}
{"ticker":"ALOG","date":"2015-01-23","pret":0.01979,"close":87.04}
{"ticker":"ALOG","date":"2015-01-26","pret":-0.00321,"close":87.27}
{"ticker":"ALOG","date":"2015-01-27","pret":-0.00982,"close":86.83}
{"ticker":"ALOG","date":"2015-01-28","pret":0.00844,"close":84.49}
{"ticker":"ALOG","date":"2015-01-29","pret":-0.00624,"close":85.46}
{"ticker":"ALOG","date":"2015-01-30","pret":-0.01741,"close":81.53}
{"ticker":"ALOG","date":"2015-02-02","pret":-0.03967,"close":81.5}
{"ticker":"ALOG","date":"2015-02-03","pret":0.00794,"close":83.21}
{"ticker":"ALOG","date":"2015-02-04","pret":0.00376,"close":83.67}
{"ticker":"ALOG","date":"2015-02-05","pret":0.02229,"close":87}
{"ticker":"ALOG","date":"2015-02-06","pret":0.03334,"close":87.58}
{"ticker":"ALOG","date":"2015-02-09","pret":0.00263,"close":85}
{"ticker":"ALOG","date":"2015-02-10","pret":-0.02173,"close":86.11}
{"ticker":"ALOG","date":"2015-02-11","pret":0.01012,"close":85.62}
{"ticker":"ALOG","date":"2015-02-12","pret":-0.0086,"close":84.95}
{"ticker":"ALOG","date":"2015-02-13","pret":-0.00879,"close":86.55}
{"ticker":"ALOG","date":"2015-02-17","pret":0.01623,"close":84.71}
{"ticker":"ALOG","date":"2015-02-18","pret":-0.02652,"close":85.39}
{"ticker":"ALOG","date":"2015-02-19","pret":0.00982,"close":85.31}
{"ticker":"ALOG","date":"2015-02-20","pret":0.00727,"close":84.98}
{"ticker":"ALOG","date":"2015-02-23","pret":-0.0068,"close":86.11}
{"ticker":"ALOG","date":"2015-02-24","pret":0.011,"close":85.62}
{"ticker":"ALOG","date":"2015-02-25","pret":-0.00478,"close":85.49}
{"ticker":"ALOG","date":"2015-02-26","pret":-0.00352,"close":86.41}
{"ticker":"ALOG","date":"2015-02-27","pret":0.009,"close":86.66}
{"ticker":"ALOG","date":"2015-03-02","pret":0.01065,"close":88.42}
{"ticker":"ALOG","date":"2015-03-03","pret":0.01734,"close":87.95}
{"ticker":"ALOG","date":"2015-03-04","pret":-0.01252,"close":87.5}
{"ticker":"ALOG","date":"2015-03-05","pret":0.01275,"close":87.6}
{"ticker":"ALOG","date":"2015-03-06","pret":-0.01493,"close":86.58}
{"ticker":"ALOG","date":"2015-03-09","pret":-0.00023,"close":87.52}
{"ticker":"ALOG","date":"2015-03-10","pret":-0.01236,"close":85.42}
{"ticker":"ALOG","date":"2015-03-11","pret":0.00221,"close":88.76}
{"ticker":"ALOG","date":"2015-03-12","pret":0.02791,"close":87.85}
{"ticker":"ALOG","date":"2015-03-13","pret":-0.00736,"close":87.13}
{"ticker":"ALOG","date":"2015-03-16","pret":-0.01465,"close":86.52}
{"ticker":"ALOG","date":"2015-03-17","pret":-0.00138,"close":86.15}
{"ticker":"ALOG","date":"2015-03-18","pret":-0.01642,"close":86.11}
{"ticker":"ALOG","date":"2015-03-19","pret":0.01132,"close":87.79}
{"ticker":"ALOG","date":"2015-03-20","pret":0.02487,"close":87.47}
{"ticker":"ALOG","date":"2015-03-23","pret":-0.00807,"close":87.57}
{"ticker":"ALOG","date":"2015-03-24","pret":0.0268,"close":90.9}
{"ticker":"ALOG","date":"2015-03-25","pret":0.00995,"close":89.85}
{"ticker":"ALOG","date":"2015-03-26","pret":-0.0124,"close":89.87}
{"ticker":"ALOG","date":"2015-03-27","pret":0.00378,"close":90.44}
{"ticker":"ALOG","date":"2015-03-30","pret":0.01114,"close":91.67}
{"ticker":"ALOG","date":"2015-03-31","pret":0.00383,"close":90.9}
{"ticker":"ALOG","date":"2015-04-01","pret":-0.01199,"close":88.84}
{"ticker":"ALOG","date":"2015-04-02","pret":-0.02057,"close":88.16}
{"ticker":"ALOG","date":"2015-04-06","pret":-0.00908,"close":87.21}
{"ticker":"ALOG","date":"2015-04-07","pret":-0.00571,"close":86.92}
{"ticker":"ALOG","date":"2015-04-08","pret":-0.00575,"close":87.16}
{"ticker":"ALOG","date":"2015-04-09","pret":0.00253,"close":85.46}
{"ticker":"ALOG","date":"2015-04-10","pret":-0.01122,"close":85.71}
{"ticker":"ALOG","date":"2015-04-13","pret":-0.00571,"close":86.04}
{"ticker":"ALOG","date":"2015-04-14","pret":0.00595,"close":86.61}
{"ticker":"ALOG","date":"2015-04-15","pret":0.0073,"close":87.32}
{"ticker":"ALOG","date":"2015-04-16","pret":0.00747,"close":87.55}
{"ticker":"ALOG","date":"2015-04-17","pret":-0.00551,"close":86.99}
{"ticker":"ALOG","date":"2015-04-20","pret":0.0086,"close":87.07}
{"ticker":"ALOG","date":"2015-04-21","pret":-0.00068,"close":87.54}
{"ticker":"ALOG","date":"2015-04-22","pret":0.00114,"close":87.92}
{"ticker":"ALOG","date":"2015-04-23","pret":0.00011,"close":88.19}
{"ticker":"ALOG","date":"2015-04-24","pret":0.00886,"close":88.06}
{"ticker":"ALOG","date":"2015-04-27","pret":-0.00204,"close":86.95}
{"ticker":"ALOG","date":"2015-04-28","pret":-0.01634,"close":86.53}
{"ticker":"ALOG","date":"2015-04-29","pret":-0.0045,"close":85.48}
{"ticker":"ALOG","date":"2015-04-30","pret":-0.0154,"close":84.5}
{"ticker":"ALOG","date":"2015-05-01","pret":-0.00341,"close":84.14}
{"ticker":"ALOG","date":"2015-05-04","pret":-0.00651,"close":85.34}
{"ticker":"ALOG","date":"2015-05-05","pret":0.00898,"close":84.62}
{"ticker":"ALOG","date":"2015-05-06","pret":-0.00106,"close":85.16}
{"ticker":"ALOG","date":"2015-05-07","pret":0.00329,"close":85.38}
{"ticker":"ALOG","date":"2015-05-08","pret":0.01167,"close":85.48}
{"ticker":"ALOG","date":"2015-05-11","pret":-0.0105,"close":85.03}
{"ticker":"ALOG","date":"2015-05-12","pret":-0.00529,"close":84.69}
{"ticker":"ALOG","date":"2015-05-13","pret":-0.00201,"close":85.17}
{"ticker":"ALOG","date":"2015-05-14","pret":0.00917,"close":87.17}
{"ticker":"ALOG","date":"2015-05-15","pret":0.01487,"close":87}
{"ticker":"ALOG","date":"2015-05-18","pret":0.00391,"close":86.93}
{"ticker":"ALOG","date":"2015-05-19","pret":0,"close":87.75}
{"ticker":"ALOG","date":"2015-05-20","pret":0.00664,"close":86.26}
{"ticker":"ALOG","date":"2015-05-21","pret":-0.01819,"close":87.49}
{"ticker":"ALOG","date":"2015-05-22","pret":0.01545,"close":86.77}
{"ticker":"ALOG","date":"2015-05-26","pret":-0.00873,"close":84.03}
{"ticker":"ALOG","date":"2015-05-27","pret":-0.03177,"close":84.96}
{"ticker":"ALOG","date":"2015-05-28","pret":0.007,"close":85.45}
{"ticker":"ALOG","date":"2015-05-29","pret":0.00918,"close":84.61}
{"ticker":"ALOG","date":"2015-06-01","pret":-0.00706,"close":83.04}
{"ticker":"ALOG","date":"2015-06-02","pret":-0.02704,"close":84.1}
{"ticker":"ALOG","date":"2015-06-03","pret":0.0166,"close":84.46}
{"ticker":"ALOG","date":"2015-06-04","pret":0.00203,"close":83.55}
{"ticker":"ALOG","date":"2015-06-05","pret":0.00155,"close":83.5}
{"ticker":"ALOG","date":"2015-06-08","pret":-0.011,"close":83.25}
{"ticker":"ALOG","date":"2015-06-09","pret":0.00168,"close":80.94}
{"ticker":"ALOG","date":"2015-06-10","pret":-0.02429,"close":81.1}
{"ticker":"ALOG","date":"2015-06-11","pret":-0.01026,"close":80.86}
{"ticker":"ALOG","date":"2015-06-12","pret":0.00273,"close":80.43}
{"ticker":"ALOG","date":"2015-06-15","pret":-0.00609,"close":79.88}
{"ticker":"ALOG","date":"2015-06-16","pret":-0.00612,"close":79.99}
{"ticker":"ALOG","date":"2015-06-17","pret":0.00438,"close":79.68}
{"ticker":"ALOG","date":"2015-06-18","pret":-0.00338,"close":80.19}
{"ticker":"ALOG","date":"2015-06-19","pret":0.00823,"close":81.16}
{"ticker":"ALOG","date":"2015-06-22","pret":0.01602,"close":80.74}
{"ticker":"ALOG","date":"2015-06-23","pret":-0.01552,"close":80.45}
{"ticker":"ALOG","date":"2015-06-24","pret":-0.00211,"close":79.93}
{"ticker":"ALOG","date":"2015-06-25","pret":-0.00499,"close":80.29}
{"ticker":"ALOG","date":"2015-06-26","pret":0.00872,"close":80.39}
{"ticker":"ALOG","date":"2015-06-29","pret":-0.00547,"close":78.82}
{"ticker":"ALOG","date":"2015-06-30","pret":-0.01558,"close":78.9}
{"ticker":"ALOG","date":"2015-07-01","pret":0.00606,"close":78.61}
{"ticker":"ALOG","date":"2015-07-02","pret":-0.00923,"close":78.09}
{"ticker":"ALOG","date":"2015-07-06","pret":-0.01265,"close":77.55}
{"ticker":"ALOG","date":"2015-07-07","pret":-0.00374,"close":77.07}
{"ticker":"ALOG","date":"2015-07-08","pret":-0.01221,"close":75.74}
{"ticker":"ALOG","date":"2015-07-09","pret":-0.00039,"close":75.72}
{"ticker":"ALOG","date":"2015-07-10","pret":-0.00157,"close":77.61}
{"ticker":"ALOG","date":"2015-07-13","pret":0.01829,"close":78.94}
{"ticker":"ALOG","date":"2015-07-14","pret":0.01303,"close":79.09}
{"ticker":"ALOG","date":"2015-07-15","pret":0.00456,"close":78.88}
{"ticker":"ALOG","date":"2015-07-16","pret":-0.00013,"close":79.82}
{"ticker":"ALOG","date":"2015-07-17","pret":0.00818,"close":80.6}
{"ticker":"ALOG","date":"2015-07-20","pret":0.00973,"close":81}
{"ticker":"ALOG","date":"2015-07-21","pret":0.00396,"close":81.35}
{"ticker":"ALOG","date":"2015-07-22","pret":0.01094,"close":82.01}
{"ticker":"ALOG","date":"2015-07-23","pret":-0.00024,"close":81.6}
{"ticker":"ALOG","date":"2015-07-24","pret":-0.0049,"close":80.65}
{"ticker":"ALOG","date":"2015-07-27","pret":-0.01911,"close":79.69}
{"ticker":"ALOG","date":"2015-07-28","pret":0.004,"close":81.08}
{"ticker":"ALOG","date":"2015-07-29","pret":0.00622,"close":81.01}
{"ticker":"ALOG","date":"2015-07-30","pret":0.00359,"close":80.14}
{"ticker":"ALOG","date":"2015-07-31","pret":-0.00931,"close":80.55}
{"ticker":"ALOG","date":"2015-08-03","pret":0.00696,"close":80.86}
{"ticker":"ALOG","date":"2015-08-04","pret":-0.00161,"close":81.09}
{"ticker":"ALOG","date":"2015-08-05","pret":0.0127,"close":79.51}
{"ticker":"ALOG","date":"2015-08-06","pret":-0.02656,"close":78.28}
{"ticker":"ALOG","date":"2015-08-07","pret":-0.01482,"close":78.21}
{"ticker":"ALOG","date":"2015-08-10","pret":0.00217,"close":78.76}
{"ticker":"ALOG","date":"2015-08-11","pret":-0.0046,"close":78.96}
{"ticker":"ALOG","date":"2015-08-12","pret":0.00765,"close":78.6}
{"ticker":"ALOG","date":"2015-08-13","pret":0.00038,"close":78.39}
{"ticker":"ALOG","date":"2015-08-14","pret":-0.00394,"close":78.8}
{"ticker":"ALOG","date":"2015-08-17","pret":-0.00089,"close":82.32}
{"ticker":"ALOG","date":"2015-08-18","pret":0.04428,"close":83.72}
{"ticker":"ALOG","date":"2015-08-19","pret":0.0155,"close":83.34}
{"ticker":"ALOG","date":"2015-08-20","pret":-0.00833,"close":84.68}
{"ticker":"ALOG","date":"2015-08-21","pret":0.01108,"close":83.13}
{"ticker":"ALOG","date":"2015-08-24","pret":-0.0605,"close":78.33}
{"ticker":"ALOG","date":"2015-08-25","pret":0.0244,"close":77.71}
{"ticker":"ALOG","date":"2015-08-26","pret":-0.01616,"close":78.97}
{"ticker":"ALOG","date":"2015-08-27","pret":0.00704,"close":78.99}
{"ticker":"ALOG","date":"2015-08-28","pret":-0.0163,"close":80.27}
{"ticker":"ALOG","date":"2015-08-31","pret":0.01718,"close":80.58}
{"ticker":"ALOG","date":"2015-09-01","pret":-0.00578,"close":79.94}
{"ticker":"ALOG","date":"2015-09-02","pret":0.015,"close":81.18}
{"ticker":"ALOG","date":"2015-09-03","pret":0.01209,"close":81}
{"ticker":"ALOG","date":"2015-09-04","pret":-0.01594,"close":80.79}
{"ticker":"ALOG","date":"2015-09-08","pret":0.02558,"close":82.57}
{"ticker":"ALOG","date":"2015-09-09","pret":0.00859,"close":82.54}
{"ticker":"ALOG","date":"2015-09-10","pret":-0.00725,"close":84.23}
{"ticker":"ALOG","date":"2015-09-11","pret":0.01672,"close":84.1}
{"ticker":"ALOG","date":"2015-09-14","pret":0.00488,"close":83.91}
{"ticker":"ALOG","date":"2015-09-15","pret":0.00024,"close":83.43}
{"ticker":"ALOG","date":"2015-09-16","pret":-0.00894,"close":83.6}
{"ticker":"ALOG","date":"2015-09-17","pret":0.0068,"close":86.02}
{"ticker":"ALOG","date":"2015-09-18","pret":0.00439,"close":87.26}
{"ticker":"ALOG","date":"2015-09-21","pret":0.03558,"close":84.8}
{"ticker":"ALOG","date":"2015-09-22","pret":-0.04021,"close":83.76}
{"ticker":"ALOG","date":"2015-09-23","pret":-0.00453,"close":85}
{"ticker":"ALOG","date":"2015-09-24","pret":0.00631,"close":85.68}
{"ticker":"ALOG","date":"2015-09-25","pret":0.02532,"close":85.38}
{"ticker":"ALOG","date":"2015-09-28","pret":-0.01728,"close":83.65}
{"ticker":"ALOG","date":"2015-09-29","pret":-0.0134,"close":82.9}
{"ticker":"ALOG","date":"2015-09-30","pret":-0.00203,"close":82.04}
{"ticker":"ALOG","date":"2015-10-01","pret":-0.0164,"close":83.48}
{"ticker":"ALOG","date":"2015-10-02","pret":0.00799,"close":85.24}
{"ticker":"ALOG","date":"2015-10-05","pret":0.02619,"close":85.51}
{"ticker":"ALOG","date":"2015-10-06","pret":0.00586,"close":83.84}
{"ticker":"ALOG","date":"2015-10-07","pret":-0.01934,"close":85.14}
{"ticker":"ALOG","date":"2015-10-08","pret":0.01325,"close":83.79}
{"ticker":"ALOG","date":"2015-10-09","pret":-0.01135,"close":83.85}
{"ticker":"ALOG","date":"2015-10-12","pret":-0.00298,"close":86.93}
{"ticker":"ALOG","date":"2015-10-13","pret":0.03284,"close":85.64}
{"ticker":"ALOG","date":"2015-10-14","pret":-0.01114,"close":83.84}
{"ticker":"ALOG","date":"2015-10-15","pret":-0.02397,"close":85.05}
{"ticker":"ALOG","date":"2015-10-16","pret":0.02023,"close":85.67}
{"ticker":"ALOG","date":"2015-10-19","pret":0.00129,"close":85.74}
{"ticker":"ALOG","date":"2015-10-20","pret":0.00222,"close":85.45}
{"ticker":"ALOG","date":"2015-10-21","pret":-0.00117,"close":86.03}
{"ticker":"ALOG","date":"2015-10-22","pret":0.00907,"close":85.1}
{"ticker":"ALOG","date":"2015-10-23","pret":-0.00802,"close":86.95}
{"ticker":"ALOG","date":"2015-10-26","pret":0.01195,"close":86.65}
{"ticker":"ALOG","date":"2015-10-27","pret":-0.00266,"close":86.75}
{"ticker":"ALOG","date":"2015-10-28","pret":0.00392,"close":87.48}
{"ticker":"ALOG","date":"2015-10-29","pret":0.00723,"close":86.72}
{"ticker":"ALOG","date":"2015-10-30","pret":-0.00884,"close":87.62}
{"ticker":"ALOG","date":"2015-11-02","pret":0.01466,"close":89.13}
{"ticker":"ALOG","date":"2015-11-03","pret":0.014,"close":88.09}
{"ticker":"ALOG","date":"2015-11-04","pret":-0.01184,"close":88.42}
{"ticker":"ALOG","date":"2015-11-05","pret":0.00633,"close":89.88}
{"ticker":"ALOG","date":"2015-11-06","pret":0.00987,"close":90.37}
{"ticker":"ALOG","date":"2015-11-09","pret":0.00568,"close":89.18}
{"ticker":"ALOG","date":"2015-11-10","pret":-0.01442,"close":89.5}
{"ticker":"ALOG","date":"2015-11-11","pret":0.00763,"close":89.33}
{"ticker":"ALOG","date":"2015-11-12","pret":-0.00932,"close":86.85}
{"ticker":"ALOG","date":"2015-11-13","pret":-0.02651,"close":86.62}
{"ticker":"ALOG","date":"2015-11-16","pret":0.00416,"close":88.1}
{"ticker":"ALOG","date":"2015-11-17","pret":0.01715,"close":88.77}
{"ticker":"ALOG","date":"2015-11-18","pret":0.00757,"close":89.59}
{"ticker":"ALOG","date":"2015-11-19","pret":-0.01622,"close":79.08}
{"ticker":"ALOG","date":"2015-11-20","pret":-0.10162,"close":80.74}
{"ticker":"ALOG","date":"2015-11-23","pret":0.01707,"close":81.01}
{"ticker":"ALOG","date":"2015-11-24","pret":0.00459,"close":82.2}
{"ticker":"ALOG","date":"2015-11-25","pret":0.0161,"close":83.39}
{"ticker":"ALOG","date":"2015-11-26"}
{"ticker":"ALOG","date":"2015-11-27","pret":0.01404,"close":84.13}
{"ticker":"ALOG","date":"2015-11-30","pret":0.01171,"close":83.55}
{"ticker":"ALOG","date":"2015-12-01","pret":-0.00536,"close":83.71}
{"ticker":"ALOG","date":"2015-12-02","pret":0.00227,"close":84.38}
{"ticker":"ALOG","date":"2015-12-03","pret":0.00321,"close":81.9}
{"ticker":"ALOG","date":"2015-12-04","pret":-0.03014,"close":83.89}
{"ticker":"ALOG","date":"2015-12-07","pret":0.02239,"close":83.95}
{"ticker":"ALOG","date":"2015-12-08","pret":-0.00709,"close":83.33}
{"ticker":"ALOG","date":"2015-12-09","pret":-0.00241,"close":82.06}
{"ticker":"ALOG","date":"2015-12-10","pret":-0.01179,"close":83.88}
{"ticker":"ALOG","date":"2015-12-11","pret":0.01541,"close":82.19}
{"ticker":"ALOG","date":"2015-12-14","pret":-0.01175,"close":83.33}
{"ticker":"ALOG","date":"2015-12-15","pret":0.02098,"close":82.89}
{"ticker":"ALOG","date":"2015-12-16","pret":-0.00299,"close":83.81}
{"ticker":"ALOG","date":"2015-12-17"}
{"ticker":"ALOG","date":"2015-12-18","pret":-0.00468,"close":82.27}
{"ticker":"ALOG","date":"2015-12-21","pret":-0.00579,"close":84.19}
{"ticker":"ALOG","date":"2015-12-22","pret":0.022,"close":83.83}
{"ticker":"ALOG","date":"2015-12-23","pret":-0.00867,"close":83.61}
{"ticker":"ALOG","date":"2015-12-24","pret":-0.00454,"close":84}
{"ticker":"ALOG","date":"2015-12-28","pret":0.00192,"close":84.45}
{"ticker":"ALOG","date":"2015-12-29","pret":0.01484,"close":85.24}
{"ticker":"ALOG","date":"2015-12-30","pret":0.00188,"close":84.41}
{"ticker":"ALOG","date":"2015-12-31","pret":-0.0091,"close":82.6}
{"ticker":"ALOG","date":"2016-01-04","pret":-0.03418,"close":80.17}
{"ticker":"ALOG","date":"2016-01-05","pret":-0.01548,"close":79.99}
{"ticker":"ALR","date":"2015-01-02","pret":-0.00576,"close":37.46}
{"ticker":"ALR","date":"2015-01-05","pret":-0.02124,"close":36.72}
{"ticker":"ALR","date":"2015-01-06","pret":-0.01188,"close":37.25}
{"ticker":"ALR","date":"2015-01-07","pret":0.01563,"close":37.89}
{"ticker":"ALR","date":"2015-01-08","pret":0.01591,"close":39.57}
{"ticker":"ALR","date":"2015-01-09","pret":0.04427,"close":40.09}
{"ticker":"ALR","date":"2015-01-12","pret":0.00702,"close":41.01}
{"ticker":"ALR","date":"2015-01-13","pret":0.03271,"close":41.63}
{"ticker":"ALR","date":"2015-01-14","pret":-0.00582,"close":42.06}
{"ticker":"ALR","date":"2015-01-15","pret":0.01546,"close":42.05}
{"ticker":"ALR","date":"2015-01-16","pret":0.00883,"close":42.84}
{"ticker":"ALR","date":"2015-01-20","pret":0.01556,"close":43}
{"ticker":"ALR","date":"2015-01-21","pret":0.00397,"close":42.17}
{"ticker":"ALR","date":"2015-01-22","pret":-0.01762,"close":42.05}
{"ticker":"ALR","date":"2015-01-23","pret":-0.00547,"close":41.4}
{"ticker":"ALR","date":"2015-01-26","pret":-0.01175,"close":41.66}
{"ticker":"ALR","date":"2015-01-27","pret":-0.00799,"close":41.2}
{"ticker":"ALR","date":"2015-01-28","pret":0.00461,"close":40.58}
{"ticker":"ALR","date":"2015-01-29","pret":-0.01561,"close":40.57}
{"ticker":"ALR","date":"2015-01-30","pret":-0.00666,"close":40.69}
{"ticker":"ALR","date":"2015-02-02","pret":0.01083,"close":40.74}
{"ticker":"ALR","date":"2015-02-03","pret":-0.0027,"close":41.29}
{"ticker":"ALR","date":"2015-02-04","pret":0.00294,"close":40.44}
{"ticker":"ALR","date":"2015-02-05","pret":-0.00885,"close":40.85}
{"ticker":"ALR","date":"2015-02-06","pret":0.00958,"close":40.92}
{"ticker":"ALR","date":"2015-02-09","pret":-0.00589,"close":40.42}
{"ticker":"ALR","date":"2015-02-10","pret":-0.00592,"close":42.6}
{"ticker":"ALR","date":"2015-02-11","pret":0.05863,"close":42.63}
{"ticker":"ALR","date":"2015-02-12","pret":-0.00234,"close":43.8}
{"ticker":"ALR","date":"2015-02-13","pret":0.02654,"close":43.4}
{"ticker":"ALR","date":"2015-02-17","pret":-0.02002,"close":43.98}
{"ticker":"ALR","date":"2015-02-18","pret":0.0207,"close":43.6}
{"ticker":"ALR","date":"2015-02-19","pret":-0.01168,"close":43.9}
{"ticker":"ALR","date":"2015-02-20","pret":0.01099,"close":44.58}
{"ticker":"ALR","date":"2015-02-23","pret":0.01178,"close":44.7}
{"ticker":"ALR","date":"2015-02-24","pret":0.00628,"close":45.26}
{"ticker":"ALR","date":"2015-02-25","pret":0.00647,"close":44.79}
{"ticker":"ALR","date":"2015-02-26","pret":-0.00736,"close":45.56}
{"ticker":"ALR","date":"2015-02-27","pret":0.01863,"close":45.47}
{"ticker":"ALR","date":"2015-03-02","pret":-0.00551,"close":46.31}
{"ticker":"ALR","date":"2015-03-03","pret":0.02251,"close":45.65}
{"ticker":"ALR","date":"2015-03-04","pret":-0.02118,"close":46.23}
{"ticker":"ALR","date":"2015-03-05","pret":0.02269,"close":46.27}
{"ticker":"ALR","date":"2015-03-06","pret":-0.00498,"close":46.1}
{"ticker":"ALR","date":"2015-03-09","pret":-0.00174,"close":46.66}
{"ticker":"ALR","date":"2015-03-10","pret":-0.0013,"close":47.08}
{"ticker":"ALR","date":"2015-03-11","pret":0.02978,"close":46.6}
{"ticker":"ALR","date":"2015-03-12","pret":-0.01125,"close":47.55}
{"ticker":"ALR","date":"2015-03-13","pret":0.01903,"close":49.06}
{"ticker":"ALR","date":"2015-03-16","pret":0.02809,"close":48.89}
{"ticker":"ALR","date":"2015-03-17","pret":-0.009,"close":48.47}
{"ticker":"ALR","date":"2015-03-18","pret":-0.00825,"close":48.57}
{"ticker":"ALR","date":"2015-03-19","pret":0.0064,"close":48.3}
{"ticker":"ALR","date":"2015-03-20","pret":0.00329,"close":48.45}
{"ticker":"ALR","date":"2015-03-23","pret":-0.0099,"close":48.23}
{"ticker":"ALR","date":"2015-03-24","pret":-0.00042,"close":47.8}
{"ticker":"ALR","date":"2015-03-25","pret":-0.00499,"close":47.07}
{"ticker":"ALR","date":"2015-03-26","pret":-0.01364,"close":46.67}
{"ticker":"ALR","date":"2015-03-27","pret":-0.0134,"close":48.18}
{"ticker":"ALR","date":"2015-03-30","pret":0.03657,"close":48.71}
{"ticker":"ALR","date":"2015-03-31","pret":-0.00186,"close":48.9}
{"ticker":"ALR","date":"2015-04-01","pret":0.00988,"close":48.82}
{"ticker":"ALR","date":"2015-04-02","pret":0.00184,"close":49.18}
{"ticker":"ALR","date":"2015-04-06","pret":-0.00061,"close":50.08}
{"ticker":"ALR","date":"2015-04-07","pret":0.03417,"close":50.12}
{"ticker":"ALR","date":"2015-04-08","pret":-0.00893,"close":50.21}
{"ticker":"ALR","date":"2015-04-09","pret":-0.0002,"close":50.28}
{"ticker":"ALR","date":"2015-04-10","pret":0.00199,"close":50.12}
{"ticker":"ALR","date":"2015-04-13","pret":-0.00459,"close":50.12}
{"ticker":"ALR","date":"2015-04-14","pret":0.0008,"close":49.79}
{"ticker":"ALR","date":"2015-04-15","pret":-0.00421,"close":49.65}
{"ticker":"ALR","date":"2015-04-16","pret":-0.00362,"close":49.84}
{"ticker":"ALR","date":"2015-04-17","pret":0.00181,"close":49.58}
{"ticker":"ALR","date":"2015-04-20","pret":-0.00242,"close":50.05}
{"ticker":"ALR","date":"2015-04-21","pret":0.00903,"close":50.05}
{"ticker":"ALR","date":"2015-04-22","pret":0,"close":50.08}
{"ticker":"ALR","date":"2015-04-23","pret":-0.0016,"close":50.01}
{"ticker":"ALR","date":"2015-04-24","pret":0.0022,"close":49.97}
{"ticker":"ALR","date":"2015-04-27","pret":0.0008,"close":48.68}
{"ticker":"ALR","date":"2015-04-28","pret":-0.03366,"close":48.76}
{"ticker":"ALR","date":"2015-04-29","pret":-0.00413,"close":48.15}
{"ticker":"ALR","date":"2015-04-30","pret":-0.00999,"close":47.48}
{"ticker":"ALR","date":"2015-05-01","pret":-0.00209,"close":48.6}
{"ticker":"ALR","date":"2015-05-04","pret":0.01663,"close":48.57}
{"ticker":"ALR","date":"2015-05-05","pret":0.0035,"close":49.03}
{"ticker":"ALR","date":"2015-05-06","pret":0.01549,"close":48.37}
{"ticker":"ALR","date":"2015-05-07","pret":-0.02105,"close":48.72}
{"ticker":"ALR","date":"2015-05-08","pret":0.0168,"close":49.72}
{"ticker":"ALR","date":"2015-05-11","pret":0.0097,"close":49.65}
{"ticker":"ALR","date":"2015-05-12","pret":-0.00524,"close":49.41}
{"ticker":"ALR","date":"2015-05-13","pret":0.00081,"close":49.78}
{"ticker":"ALR","date":"2015-05-14","pret":0.01005,"close":50.39}
{"ticker":"ALR","date":"2015-05-15","pret":0.00598,"close":50.75}
{"ticker":"ALR","date":"2015-05-18","pret":0.00733,"close":50.79}
{"ticker":"ALR","date":"2015-05-19","pret":0.00197,"close":50.6}
{"ticker":"ALR","date":"2015-05-20","pret":0,"close":50.63}
{"ticker":"ALR","date":"2015-05-21","pret":-0.00276,"close":50.81}
{"ticker":"ALR","date":"2015-05-22","pret":0.00512,"close":51.3}
{"ticker":"ALR","date":"2015-05-26","pret":0.0125,"close":51.03}
{"ticker":"ALR","date":"2015-05-27","pret":-0.00936,"close":51.59}
{"ticker":"ALR","date":"2015-05-28","pret":0.00955,"close":51.36}
{"ticker":"ALR","date":"2015-05-29","pret":-0.00467,"close":51.58}
{"ticker":"ALR","date":"2015-06-01","pret":0.00447,"close":50.94}
{"ticker":"ALR","date":"2015-06-02","pret":-0.01309,"close":50.88}
{"ticker":"ALR","date":"2015-06-03","pret":0.0053,"close":52.41}
{"ticker":"ALR","date":"2015-06-04","pret":0.02225,"close":51.85}
{"ticker":"ALR","date":"2015-06-05","pret":-0.00961,"close":51.16}
{"ticker":"ALR","date":"2015-06-08","pret":-0.00951,"close":50.7}
{"ticker":"ALR","date":"2015-06-09","pret":-0.01256,"close":50.26}
{"ticker":"ALR","date":"2015-06-10","pret":-0.00237,"close":50.25}
{"ticker":"ALR","date":"2015-06-11","pret":-0.00456,"close":51.07}
{"ticker":"ALR","date":"2015-06-12","pret":0.01402,"close":50.88}
{"ticker":"ALR","date":"2015-06-15","pret":-0.00787,"close":50.02}
{"ticker":"ALR","date":"2015-06-16","pret":-0.01133,"close":49.99}
{"ticker":"ALR","date":"2015-06-17","pret":0.0016,"close":49.73}
{"ticker":"ALR","date":"2015-06-18","pret":-0.0046,"close":51.37}
{"ticker":"ALR","date":"2015-06-19","pret":0.03041,"close":51.66}
{"ticker":"ALR","date":"2015-06-22","pret":0.01371,"close":51.73}
{"ticker":"ALR","date":"2015-06-23","pret":0.00574,"close":52.04}
{"ticker":"ALR","date":"2015-06-24","pret":-0.00978,"close":51.16}
{"ticker":"ALR","date":"2015-06-25","pret":-0.00812,"close":51.79}
{"ticker":"ALR","date":"2015-06-26","pret":0.00754,"close":52.27}
{"ticker":"ALR","date":"2015-06-29","pret":-0.00657,"close":51.97}
{"ticker":"ALR","date":"2015-06-30","pret":0.0175,"close":52.75}
{"ticker":"ALR","date":"2015-07-01","pret":0.01363,"close":53.74}
{"ticker":"ALR","date":"2015-07-02","pret":0.0153,"close":53.97}
{"ticker":"ALR","date":"2015-07-06","pret":-0.00557,"close":53.42}
{"ticker":"ALR","date":"2015-07-07","pret":-0.00654,"close":52.92}
{"ticker":"ALR","date":"2015-07-08","pret":-0.01302,"close":52.11}
{"ticker":"ALR","date":"2015-07-09","pret":-0.00152,"close":52.37}
{"ticker":"ALR","date":"2015-07-10","pret":0.0072,"close":52.77}
{"ticker":"ALR","date":"2015-07-13","pret":0.00377,"close":52.54}
{"ticker":"ALR","date":"2015-07-14","pret":-0.01078,"close":51.76}
{"ticker":"ALR","date":"2015-07-15","pret":-0.01552,"close":51.7}
{"ticker":"ALR","date":"2015-07-16","pret":0.00558,"close":52.32}
{"ticker":"ALR","date":"2015-07-17","pret":0.0086,"close":51.66}
{"ticker":"ALR","date":"2015-07-20","pret":-0.014,"close":51.77}
{"ticker":"ALR","date":"2015-07-21","pret":-0.00213,"close":51.37}
{"ticker":"ALR","date":"2015-07-22","pret":-0.00388,"close":52.21}
{"ticker":"ALR","date":"2015-07-23","pret":0.01408,"close":51.21}
{"ticker":"ALR","date":"2015-07-24","pret":-0.01758,"close":50.93}
{"ticker":"ALR","date":"2015-07-27","pret":-0.01176,"close":50.04}
{"ticker":"ALR","date":"2015-07-28","pret":-0.01111,"close":49.21}
{"ticker":"ALR","date":"2015-07-29","pret":-0.0173,"close":49.23}
{"ticker":"ALR","date":"2015-07-30","pret":-0.00366,"close":48.59}
{"ticker":"ALR","date":"2015-07-31","pret":-0.01065,"close":48.61}
{"ticker":"ALR","date":"2015-08-03","pret":0.0037,"close":50.09}
{"ticker":"ALR","date":"2015-08-04","pret":0.03704,"close":52.68}
{"ticker":"ALR","date":"2015-08-05","pret":0.04822,"close":51.75}
{"ticker":"ALR","date":"2015-08-06","pret":-0.02382,"close":49.99}
{"ticker":"ALR","date":"2015-08-07","pret":-0.03573,"close":49.75}
{"ticker":"ALR","date":"2015-08-10","pret":-0.00421,"close":51.99}
{"ticker":"ALR","date":"2015-08-11","pret":0.03665,"close":52.75}
{"ticker":"ALR","date":"2015-08-12","pret":0.01288,"close":53.9}
{"ticker":"ALR","date":"2015-08-13","pret":0.02042,"close":55.39}
{"ticker":"ALR","date":"2015-08-14","pret":0.03132,"close":54.64}
{"ticker":"ALR","date":"2015-08-17","pret":-0.01333,"close":54.96}
{"ticker":"ALR","date":"2015-08-18","pret":0.00678,"close":54.77}
{"ticker":"ALR","date":"2015-08-19","pret":-0.00715,"close":54.11}
{"ticker":"ALR","date":"2015-08-20","pret":-0.01482,"close":53.23}
{"ticker":"ALR","date":"2015-08-21","pret":-0.0259,"close":53.15}
{"ticker":"ALR","date":"2015-08-24","pret":-0.03628,"close":49.21}
{"ticker":"ALR","date":"2015-08-25","pret":0.00634,"close":50.51}
{"ticker":"ALR","date":"2015-08-26","pret":0.01877,"close":51.28}
{"ticker":"ALR","date":"2015-08-27","pret":0.00387,"close":52.96}
{"ticker":"ALR","date":"2015-08-28","pret":0.01608,"close":52.75}
{"ticker":"ALR","date":"2015-08-31","pret":-0.004,"close":51.97}
{"ticker":"ALR","date":"2015-09-01","pret":-0.02724,"close":51.2}
{"ticker":"ALR","date":"2015-09-02","pret":0.01246,"close":51.85}
{"ticker":"ALR","date":"2015-09-03","pret":0.00598,"close":51.89}
{"ticker":"ALR","date":"2015-09-04","pret":-0.01433,"close":51.26}
{"ticker":"ALR","date":"2015-09-08","pret":0.01549,"close":52.91}
{"ticker":"ALR","date":"2015-09-09","pret":0.01884,"close":52.22}
{"ticker":"ALR","date":"2015-09-10","pret":-0.01558,"close":52.29}
{"ticker":"ALR","date":"2015-09-11","pret":-0.00384,"close":52.63}
{"ticker":"ALR","date":"2015-09-14","pret":0.00995,"close":52.68}
{"ticker":"ALR","date":"2015-09-15","pret":0.00475,"close":54.04}
{"ticker":"ALR","date":"2015-09-16","pret":0.02247,"close":53.88}
{"ticker":"ALR","date":"2015-09-17","pret":-0.00241,"close":53.87}
{"ticker":"ALR","date":"2015-09-18","pret":-0.01798,"close":53.16}
{"ticker":"ALR","date":"2015-09-21","pret":0.0064,"close":52.28}
{"ticker":"ALR","date":"2015-09-22","pret":-0.02857,"close":52.07}
{"ticker":"ALR","date":"2015-09-23","pret":0.00789,"close":51.74}
{"ticker":"ALR","date":"2015-09-24","pret":-0.01273,"close":51.62}
{"ticker":"ALR","date":"2015-09-25","pret":0.00928,"close":49}
{"ticker":"ALR","date":"2015-09-28","pret":-0.06292,"close":46.49}
{"ticker":"ALR","date":"2015-09-29","pret":-0.0487,"close":45.76}
{"ticker":"ALR","date":"2015-09-30","pret":-0.00691,"close":48.15}
{"ticker":"ALR","date":"2015-10-01","pret":0.04054,"close":49.99}
{"ticker":"ALR","date":"2015-10-02","pret":0.03193,"close":50.57}
{"ticker":"ALR","date":"2015-10-05","pret":0.0231,"close":50.53}
{"ticker":"ALR","date":"2015-10-06","pret":-0.00691,"close":48.88}
{"ticker":"ALR","date":"2015-10-07","pret":-0.02916,"close":47.86}
{"ticker":"ALR","date":"2015-10-08","pret":-0.02375,"close":47.29}
{"ticker":"ALR","date":"2015-10-09","pret":-0.00903,"close":47.03}
{"ticker":"ALR","date":"2015-10-12","pret":-0.00635,"close":47.35}
{"ticker":"ALR","date":"2015-10-13","pret":0.00106,"close":45.53}
{"ticker":"ALR","date":"2015-10-14","pret":-0.0321,"close":45.89}
{"ticker":"ALR","date":"2015-10-15","pret":0.00524,"close":46.37}
{"ticker":"ALR","date":"2015-10-16","pret":0.01234,"close":47.35}
{"ticker":"ALR","date":"2015-10-19","pret":0.01452,"close":47.38}
{"ticker":"ALR","date":"2015-10-20","pret":0.00191,"close":47.03}
{"ticker":"ALR","date":"2015-10-21","pret":0.00275,"close":47.45}
{"ticker":"ALR","date":"2015-10-22","pret":0,"close":46.5}
{"ticker":"ALR","date":"2015-10-23","pret":-0.01018,"close":46.59}
{"ticker":"ALR","date":"2015-10-26","pret":-0.01764,"close":45.8}
{"ticker":"ALR","date":"2015-10-27","pret":-0.01178,"close":45.3}
{"ticker":"ALR","date":"2015-10-28","pret":-0.00683,"close":46}
{"ticker":"ALR","date":"2015-10-29","pret":0.01383,"close":46.08}
{"ticker":"ALR","date":"2015-10-30","pret":0.00348,"close":46.12}
{"ticker":"ALR","date":"2015-11-02","pret":0.00563,"close":47.69}
{"ticker":"ALR","date":"2015-11-03","pret":0.02686,"close":47.1}
{"ticker":"ALR","date":"2015-11-04","pret":-0.00802,"close":46.8}
{"ticker":"ALR","date":"2015-11-05","pret":-0.15741,"close":42.43}
{"ticker":"ALR","date":"2015-11-06","pret":0.03965,"close":42.92}
{"ticker":"ALR","date":"2015-11-09","pret":0.01867,"close":41.69}
{"ticker":"ALR","date":"2015-11-10","pret":-0.0309,"close":40}
{"ticker":"ALR","date":"2015-11-11","pret":-0.03488,"close":40.91}
{"ticker":"ALR","date":"2015-11-12","pret":0.00896,"close":38.78}
{"ticker":"ALR","date":"2015-11-13","pret":-0.04019,"close":39.68}
{"ticker":"ALR","date":"2015-11-16","pret":0.0184,"close":39.49}
{"ticker":"ALR","date":"2015-11-17","pret":0.00278,"close":39.99}
{"ticker":"ALR","date":"2015-11-18","pret":0.0088,"close":40.42}
{"ticker":"ALR","date":"2015-11-19","pret":0.0117,"close":39.67}
{"ticker":"ALR","date":"2015-11-20","pret":-0.01646,"close":39.79}
{"ticker":"ALR","date":"2015-11-23","pret":0.00377,"close":41.01}
{"ticker":"ALR","date":"2015-11-24","pret":0.02377,"close":41.17}
{"ticker":"ALR","date":"2015-11-25","pret":0.00925,"close":42.02}
{"ticker":"ALR","date":"2015-11-26"}
{"ticker":"ALR","date":"2015-11-27","pret":0.01921,"close":41.9}
{"ticker":"ALR","date":"2015-11-30","pret":0.00143,"close":41.27}
{"ticker":"ALR","date":"2015-12-01","pret":-0.01749,"close":41.74}
{"ticker":"ALR","date":"2015-12-02","pret":0.00962,"close":41.14}
{"ticker":"ALR","date":"2015-12-03","pret":-0.01107,"close":40.68}
{"ticker":"ALR","date":"2015-12-04","pret":-0.01414,"close":40.67}
{"ticker":"ALR","date":"2015-12-07","pret":-0.00369,"close":40.67}
{"ticker":"ALR","date":"2015-12-08","pret":-0.00816,"close":40.62}
{"ticker":"ALR","date":"2015-12-09","pret":0.00397,"close":39.93}
{"ticker":"ALR","date":"2015-12-10","pret":-0.0107,"close":39.66}
{"ticker":"ALR","date":"2015-12-11","pret":-0.01588,"close":38.88}
{"ticker":"ALR","date":"2015-12-14","pret":-0.0133,"close":38.82}
{"ticker":"ALR","date":"2015-12-15","pret":0.0036,"close":38.87}
{"ticker":"ALR","date":"2015-12-16","pret":0.00537,"close":39.7}
{"ticker":"ALR","date":"2015-12-17"}
{"ticker":"ALR","date":"2015-12-18","pret":-0.01,"close":38.21}
{"ticker":"ALR","date":"2015-12-21","pret":-0.0088,"close":38.58}
{"ticker":"ALR","date":"2015-12-22","pret":0.00493,"close":39.14}
{"ticker":"ALR","date":"2015-12-23","pret":0.01922,"close":39.42}
{"ticker":"ALR","date":"2015-12-24","pret":0,"close":39.5}
{"ticker":"ALR","date":"2015-12-28","pret":-0.00152,"close":39.11}
{"ticker":"ALR","date":"2015-12-29","pret":0.00228,"close":39.71}
{"ticker":"ALR","date":"2015-12-30","pret":0.00657,"close":39.65}
{"ticker":"ALR","date":"2015-12-31","pret":-0.00784,"close":39.09}
{"ticker":"ALR","date":"2016-01-04","pret":-0.03121,"close":39.68}
{"ticker":"ALR","date":"2016-01-05","pret":0.04533,"close":39.67}
{"ticker":"ALSN","date":"2015-01-02","pret":-0.00323,"close":33.85}
{"ticker":"ALSN","date":"2015-01-05","pret":-0.01034,"close":32.74}
{"ticker":"ALSN","date":"2015-01-06","pret":-0.03014,"close":32.44}
{"ticker":"ALSN","date":"2015-01-07","pret":0.00853,"close":33.28}
{"ticker":"ALSN","date":"2015-01-08","pret":-0.00091,"close":33.31}
{"ticker":"ALSN","date":"2015-01-09","pret":0.01147,"close":33.26}
{"ticker":"ALSN","date":"2015-01-12","pret":-0.0018,"close":32.97}
{"ticker":"ALSN","date":"2015-01-13","pret":-0.00422,"close":32.36}
{"ticker":"ALSN","date":"2015-01-14","pret":-0.03754,"close":32}
{"ticker":"ALSN","date":"2015-01-15","pret":0.0075,"close":31.16}
{"ticker":"ALSN","date":"2015-01-16","pret":-0.03742,"close":31.37}
{"ticker":"ALSN","date":"2015-01-20","pret":0.0192,"close":31.46}
{"ticker":"ALSN","date":"2015-01-21","pret":-0.00636,"close":31.89}
{"ticker":"ALSN","date":"2015-01-22","pret":0.02052,"close":32.28}
{"ticker":"ALSN","date":"2015-01-23","pret":0.00778,"close":32.32}
{"ticker":"ALSN","date":"2015-01-26","pret":0.00402,"close":32.78}
{"ticker":"ALSN","date":"2015-01-27","pret":-0.00464,"close":32.5}
{"ticker":"ALSN","date":"2015-01-28","pret":0.01448,"close":32.18}
{"ticker":"ALSN","date":"2015-01-29","pret":-0.01603,"close":32.39}
{"ticker":"ALSN","date":"2015-01-30","pret":-0.00156,"close":31.32}
{"ticker":"ALSN","date":"2015-02-02","pret":-0.02745,"close":31.83}
{"ticker":"ALSN","date":"2015-02-03","pret":0.02277,"close":32.63}
{"ticker":"ALSN","date":"2015-02-04","pret":0.01982,"close":32.36}
{"ticker":"ALSN","date":"2015-02-05","pret":-0.01358,"close":32.41}
{"ticker":"ALSN","date":"2015-02-06","pret":0.00989,"close":32.15}
{"ticker":"ALSN","date":"2015-02-09","pret":-0.0155,"close":32.5}
{"ticker":"ALSN","date":"2015-02-10","pret":-0.03369,"close":31.35}
{"ticker":"ALSN","date":"2015-02-11","pret":0.01157,"close":31.14}
{"ticker":"ALSN","date":"2015-02-12","pret":-0.00064,"close":31.64}
{"ticker":"ALSN","date":"2015-02-13","pret":-0.00096,"close":31.88}
{"ticker":"ALSN","date":"2015-02-17","pret":0.02121,"close":31.97}
{"ticker":"ALSN","date":"2015-02-18","pret":0,"close":32.1}
{"ticker":"ALSN","date":"2015-02-19","pret":0.00219,"close":32.13}
{"ticker":"ALSN","date":"2015-02-20","pret":0.00406,"close":32.14}
{"ticker":"ALSN","date":"2015-02-23","pret":0.00342,"close":32.2}
{"ticker":"ALSN","date":"2015-02-24","pret":-0.00031,"close":32.08}
{"ticker":"ALSN","date":"2015-02-25","pret":-0.00436,"close":32.01}
{"ticker":"ALSN","date":"2015-02-26","pret":-0.00594,"close":32.18}
{"ticker":"ALSN","date":"2015-02-27","pret":0.00719,"close":31.82}
{"ticker":"ALSN","date":"2015-03-02","pret":-0.01127,"close":32.23}
{"ticker":"ALSN","date":"2015-03-03","pret":0.01469,"close":32.35}
{"ticker":"ALSN","date":"2015-03-04","pret":0,"close":31.73}
{"ticker":"ALSN","date":"2015-03-05","pret":-0.03537,"close":31.52}
{"ticker":"ALSN","date":"2015-03-06","pret":0.00577,"close":31.54}
{"ticker":"ALSN","date":"2015-03-09","pret":0.01018,"close":31.47}
{"ticker":"ALSN","date":"2015-03-10","pret":-0.00922,"close":31.25}
{"ticker":"ALSN","date":"2015-03-11","pret":0.0016,"close":31.21}
{"ticker":"ALSN","date":"2015-03-12","pret":0.00032,"close":31.61}
{"ticker":"ALSN","date":"2015-03-13","pret":0.00255,"close":31.3}
{"ticker":"ALSN","date":"2015-03-16","pret":-0.00064,"close":31.35}
{"ticker":"ALSN","date":"2015-03-17","pret":-0.00638,"close":31.74}
{"ticker":"ALSN","date":"2015-03-18","pret":0.03368,"close":32.57}
{"ticker":"ALSN","date":"2015-03-19","pret":0.00556,"close":32.19}
{"ticker":"ALSN","date":"2015-03-20","pret":-0.00556,"close":32.19}
{"ticker":"ALSN","date":"2015-03-23","pret":-0.00217,"close":32.07}
{"ticker":"ALSN","date":"2015-03-24","pret":-0.00124,"close":32.64}
{"ticker":"ALSN","date":"2015-03-25","pret":0.01724,"close":31.94}
{"ticker":"ALSN","date":"2015-03-26","pret":-0.031,"close":31.37}
{"ticker":"ALSN","date":"2015-03-27","pret":-0.01395,"close":31.56}
{"ticker":"ALSN","date":"2015-03-30","pret":0.01238,"close":31.86}
{"ticker":"ALSN","date":"2015-03-31","pret":-0.00221,"close":31.94}
{"ticker":"ALSN","date":"2015-04-01","pret":0.0085,"close":31.38}
{"ticker":"ALSN","date":"2015-04-02","pret":-0.0177,"close":31.76}
{"ticker":"ALSN","date":"2015-04-06","pret":0.01016,"close":31.96}
{"ticker":"ALSN","date":"2015-04-07","pret":0.0138,"close":31.83}
{"ticker":"ALSN","date":"2015-04-08","pret":-0.00343,"close":32}
{"ticker":"ALSN","date":"2015-04-09","pret":-0.00188,"close":32.25}
{"ticker":"ALSN","date":"2015-04-10","pret":0.01306,"close":31.95}
{"ticker":"ALSN","date":"2015-04-13","pret":-0.01181,"close":32.04}
{"ticker":"ALSN","date":"2015-04-14","pret":0.0025,"close":31.72}
{"ticker":"ALSN","date":"2015-04-15","pret":-0.00594,"close":32.02}
{"ticker":"ALSN","date":"2015-04-16","pret":0.00594,"close":31.8}
{"ticker":"ALSN","date":"2015-04-17","pret":-0.01826,"close":31.54}
{"ticker":"ALSN","date":"2015-04-20","pret":0.00886,"close":32}
{"ticker":"ALSN","date":"2015-04-21","pret":0.01345,"close":32.05}
{"ticker":"ALSN","date":"2015-04-22","pret":-0.00218,"close":32.31}
{"ticker":"ALSN","date":"2015-04-23","pret":0.00652,"close":31.99}
{"ticker":"ALSN","date":"2015-04-24","pret":-0.00683,"close":31.94}
{"ticker":"ALSN","date":"2015-04-27","pret":-0.005,"close":32.1}
{"ticker":"ALSN","date":"2015-04-28","pret":-0.03601,"close":30.89}
{"ticker":"ALSN","date":"2015-04-29","pret":-0.01044,"close":30.62}
{"ticker":"ALSN","date":"2015-04-30","pret":0.00033,"close":30.68}
{"ticker":"ALSN","date":"2015-05-01","pret":0.01108,"close":31.1}
{"ticker":"ALSN","date":"2015-05-04","pret":0.01096,"close":31.35}
{"ticker":"ALSN","date":"2015-05-05","pret":0.0016,"close":30.73}
{"ticker":"ALSN","date":"2015-05-06","pret":-0.00804,"close":31.04}
{"ticker":"ALSN","date":"2015-05-07","pret":0.00129,"close":31.04}
{"ticker":"ALSN","date":"2015-05-08","pret":0.00866,"close":31.37}
{"ticker":"ALSN","date":"2015-05-11","pret":0.00446,"close":31.49}
{"ticker":"ALSN","date":"2015-05-12","pret":0.00095,"close":31.23}
{"ticker":"ALSN","date":"2015-05-13","pret":-0.00702,"close":31.2}
{"ticker":"ALSN","date":"2015-05-14","pret":0.0016,"close":31.3}
{"ticker":"ALSN","date":"2015-05-15","pret":0.00192,"close":31.62}
{"ticker":"ALSN","date":"2015-05-18","pret":0.00889,"close":31.72}
{"ticker":"ALSN","date":"2015-05-19","pret":0.0019,"close":31.32}
{"ticker":"ALSN","date":"2015-05-20","pret":-0.00824,"close":31.27}
{"ticker":"ALSN","date":"2015-05-21","pret":-0.00542,"close":31.48}
{"ticker":"ALSN","date":"2015-05-22","pret":0.01681,"close":31.53}
{"ticker":"ALSN","date":"2015-05-26","pret":-0.01075,"close":31.19}
{"ticker":"ALSN","date":"2015-05-27","pret":-0.0083,"close":31.23}
{"ticker":"ALSN","date":"2015-05-28","pret":-0.0016,"close":30.88}
{"ticker":"ALSN","date":"2015-05-29","pret":-0.0126,"close":30.6}
{"ticker":"ALSN","date":"2015-06-01","pret":-0.00293,"close":30.59}
{"ticker":"ALSN","date":"2015-06-02","pret":-0.00654,"close":30.67}
{"ticker":"ALSN","date":"2015-06-03","pret":0.00719,"close":30.68}
{"ticker":"ALSN","date":"2015-06-04","pret":-0.00523,"close":30.53}
{"ticker":"ALSN","date":"2015-06-05","pret":-0.00131,"close":30.52}
{"ticker":"ALSN","date":"2015-06-08","pret":0.00033,"close":30.5}
{"ticker":"ALSN","date":"2015-06-09","pret":0.00066,"close":30.27}
{"ticker":"ALSN","date":"2015-06-10","pret":-0.00131,"close":30.54}
{"ticker":"ALSN","date":"2015-06-11","pret":0.00458,"close":30.71}
{"ticker":"ALSN","date":"2015-06-12","pret":-0.00033,"close":30.63}
{"ticker":"ALSN","date":"2015-06-15","pret":-0.0082,"close":30.24}
{"ticker":"ALSN","date":"2015-06-16","pret":-0.00528,"close":30.19}
{"ticker":"ALSN","date":"2015-06-17","pret":0.00298,"close":30.08}
{"ticker":"ALSN","date":"2015-06-18","pret":-0.00596,"close":30.42}
{"ticker":"ALSN","date":"2015-06-19","pret":0.00958,"close":30.34}
{"ticker":"ALSN","date":"2015-06-22","pret":0.00394,"close":30.45}
{"ticker":"ALSN","date":"2015-06-23","pret":-0.0023,"close":30.29}
{"ticker":"ALSN","date":"2015-06-24","pret":-0.00527,"close":30.06}
{"ticker":"ALSN","date":"2015-06-25","pret":-0.00829,"close":29.65}
{"ticker":"ALSN","date":"2015-06-26","pret":-0.01307,"close":29.85}
{"ticker":"ALSN","date":"2015-06-29","pret":-0.00034,"close":29.21}
{"ticker":"ALSN","date":"2015-06-30","pret":-0.0044,"close":29.26}
{"ticker":"ALSN","date":"2015-07-01","pret":0.00034,"close":29.26}
{"ticker":"ALSN","date":"2015-07-02","pret":-0.00748,"close":29.14}
{"ticker":"ALSN","date":"2015-07-06","pret":-0.01375,"close":29.04}
{"ticker":"ALSN","date":"2015-07-07","pret":0.00414,"close":29.15}
{"ticker":"ALSN","date":"2015-07-08","pret":-0.00414,"close":29}
{"ticker":"ALSN","date":"2015-07-09","pret":0.01579,"close":29.11}
{"ticker":"ALSN","date":"2015-07-10","pret":-0.00102,"close":29.16}
{"ticker":"ALSN","date":"2015-07-13","pret":0.0017,"close":29.49}
{"ticker":"ALSN","date":"2015-07-14","pret":0.0078,"close":29.58}
{"ticker":"ALSN","date":"2015-07-15","pret":-0.0027,"close":29.38}
{"ticker":"ALSN","date":"2015-07-16","pret":-0.00136,"close":29.32}
{"ticker":"ALSN","date":"2015-07-17","pret":-0.00578,"close":29.32}
{"ticker":"ALSN","date":"2015-07-20","pret":-0.00068,"close":29.18}
{"ticker":"ALSN","date":"2015-07-21","pret":-0.00651,"close":29.16}
{"ticker":"ALSN","date":"2015-07-22","pret":-0.00172,"close":28.99}
{"ticker":"ALSN","date":"2015-07-23","pret":-0.00379,"close":29.01}
{"ticker":"ALSN","date":"2015-07-24","pret":0.00069,"close":28.53}
{"ticker":"ALSN","date":"2015-07-27","pret":-0.028,"close":28.37}
{"ticker":"ALSN","date":"2015-07-28","pret":0.0141,"close":29.36}
{"ticker":"ALSN","date":"2015-07-29","pret":0.02557,"close":29.38}
{"ticker":"ALSN","date":"2015-07-30","pret":-0.00513,"close":29.03}
{"ticker":"ALSN","date":"2015-07-31","pret":-0.00206,"close":29.18}
{"ticker":"ALSN","date":"2015-08-03","pret":-0.00344,"close":28.9}
{"ticker":"ALSN","date":"2015-08-04","pret":-0.00207,"close":28.75}
{"ticker":"ALSN","date":"2015-08-05","pret":0.00242,"close":29.36}
{"ticker":"ALSN","date":"2015-08-06","pret":0.01335,"close":29.46}
{"ticker":"ALSN","date":"2015-08-07","pret":0.00034,"close":29.41}
{"ticker":"ALSN","date":"2015-08-10","pret":0.0088,"close":29.91}
{"ticker":"ALSN","date":"2015-08-11","pret":0,"close":29.42}
{"ticker":"ALSN","date":"2015-08-12","pret":-0.0194,"close":29.57}
{"ticker":"ALSN","date":"2015-08-13","pret":0.01094,"close":29.25}
{"ticker":"ALSN","date":"2015-08-14","pret":-0.00888,"close":29.46}
{"ticker":"ALSN","date":"2015-08-17","pret":0.00479,"close":29.87}
{"ticker":"ALSN","date":"2015-08-18","pret":0.0139,"close":29.64}
{"ticker":"ALSN","date":"2015-08-19","pret":-0.00845,"close":29.72}
{"ticker":"ALSN","date":"2015-08-20","pret":0.00508,"close":29.09}
{"ticker":"ALSN","date":"2015-08-21","pret":-0.02185,"close":28.52}
{"ticker":"ALSN","date":"2015-08-24","pret":-0.06047,"close":28.25}
{"ticker":"ALSN","date":"2015-08-25","pret":0.05216,"close":28.26}
{"ticker":"ALSN","date":"2015-08-26","pret":0.00555,"close":28.98}
{"ticker":"ALSN","date":"2015-08-27","pret":0.01341,"close":29.38}
{"ticker":"ALSN","date":"2015-08-28","pret":-0.00239,"close":29.24}
{"ticker":"ALSN","date":"2015-08-31","pret":-0.00756,"close":28.6}
{"ticker":"ALSN","date":"2015-09-01","pret":-0.03011,"close":27.74}
{"ticker":"ALSN","date":"2015-09-02","pret":-0.00929,"close":27.99}
{"ticker":"ALSN","date":"2015-09-03","pret":0.00108,"close":28.06}
{"ticker":"ALSN","date":"2015-09-04","pret":-0.00431,"close":27.49}
{"ticker":"ALSN","date":"2015-09-08","pret":0.00753,"close":28.23}
{"ticker":"ALSN","date":"2015-09-09","pret":0.01278,"close":28.1}
{"ticker":"ALSN","date":"2015-09-10","pret":-0.01493,"close":28.24}
{"ticker":"ALSN","date":"2015-09-11","pret":0.00714,"close":28.18}
{"ticker":"ALSN","date":"2015-09-14","pret":0.00036,"close":27.96}
{"ticker":"ALSN","date":"2015-09-15","pret":-0.00606,"close":28.63}
{"ticker":"ALSN","date":"2015-09-16","pret":0.02576,"close":28.94}
{"ticker":"ALSN","date":"2015-09-17","pret":0.00244,"close":28.67}
{"ticker":"ALSN","date":"2015-09-18","pret":-0.01966,"close":28.08}
{"ticker":"ALSN","date":"2015-09-21","pret":0.00035,"close":28.01}
{"ticker":"ALSN","date":"2015-09-22","pret":-0.02912,"close":26.79}
{"ticker":"ALSN","date":"2015-09-23","pret":-0.0255,"close":26.51}
{"ticker":"ALSN","date":"2015-09-24","pret":-0.02118,"close":26.2}
{"ticker":"ALSN","date":"2015-09-25","pret":0.01027,"close":26.2}
{"ticker":"ALSN","date":"2015-09-28","pret":-0.01602,"close":26.12}
{"ticker":"ALSN","date":"2015-09-29","pret":0.00652,"close":26.2}
{"ticker":"ALSN","date":"2015-09-30","pret":0.01403,"close":26.69}
{"ticker":"ALSN","date":"2015-10-01","pret":0.00263,"close":26.47}
{"ticker":"ALSN","date":"2015-10-02","pret":-0.01934,"close":26.76}
{"ticker":"ALSN","date":"2015-10-05","pret":0.03389,"close":27.69}
{"ticker":"ALSN","date":"2015-10-06","pret":0.0227,"close":28.09}
{"ticker":"ALSN","date":"2015-10-07","pret":0.02077,"close":28.59}
{"ticker":"ALSN","date":"2015-10-08","pret":0.01373,"close":28.95}
{"ticker":"ALSN","date":"2015-10-09","pret":-0.00245,"close":28.69}
{"ticker":"ALSN","date":"2015-10-12","pret":0.00524,"close":28.61}
{"ticker":"ALSN","date":"2015-10-13","pret":-0.00594,"close":28.46}
{"ticker":"ALSN","date":"2015-10-14","pret":-0.00211,"close":28.35}
{"ticker":"ALSN","date":"2015-10-15","pret":-0.00564,"close":28.07}
{"ticker":"ALSN","date":"2015-10-16","pret":-0.00995,"close":27.76}
{"ticker":"ALSN","date":"2015-10-19","pret":-0.01185,"close":27.84}
{"ticker":"ALSN","date":"2015-10-20","pret":0.00216,"close":28.08}
{"ticker":"ALSN","date":"2015-10-21","pret":0.01645,"close":27.84}
{"ticker":"ALSN","date":"2015-10-22","pret":-0.01034,"close":28.2}
{"ticker":"ALSN","date":"2015-10-23","pret":0.01916,"close":28.4}
{"ticker":"ALSN","date":"2015-10-26","pret":-0.00106,"close":28.74}
{"ticker":"ALSN","date":"2015-10-27","pret":-0.02747,"close":28.08}
{"ticker":"ALSN","date":"2015-10-28","pret":0.01508,"close":28.66}
{"ticker":"ALSN","date":"2015-10-29","pret":0.02115,"close":28.32}
{"ticker":"ALSN","date":"2015-10-30","pret":-0.01264,"close":28.7}
{"ticker":"ALSN","date":"2015-11-02","pret":0.01368,"close":29.28}
{"ticker":"ALSN","date":"2015-11-03","pret":0.01864,"close":29.09}
{"ticker":"ALSN","date":"2015-11-04","pret":-0.00171,"close":28.68}
{"ticker":"ALSN","date":"2015-11-05","pret":-0.01763,"close":28.43}
{"ticker":"ALSN","date":"2015-11-06","pret":-0.00876,"close":28}
{"ticker":"ALSN","date":"2015-11-09","pret":-0.01524,"close":27.88}
{"ticker":"ALSN","date":"2015-11-10","pret":-0.00825,"close":27.72}
{"ticker":"ALSN","date":"2015-11-11","pret":-0.00108,"close":27.73}
{"ticker":"ALSN","date":"2015-11-12","pret":-0.01745,"close":26.85}
{"ticker":"ALSN","date":"2015-11-13","pret":-0.01851,"close":27.01}
{"ticker":"ALSN","date":"2015-11-16","pret":0.00893,"close":27.37}
{"ticker":"ALSN","date":"2015-11-17","pret":0.01471,"close":27.11}
{"ticker":"ALSN","date":"2015-11-18","pret":-0.00402,"close":27.68}
{"ticker":"ALSN","date":"2015-11-19","pret":0.01672,"close":27.7}
{"ticker":"ALSN","date":"2015-11-20","pret":0.00539,"close":27.7}
{"ticker":"ALSN","date":"2015-11-23","pret":-0.00611,"close":27.84}
{"ticker":"ALSN","date":"2015-11-24","pret":-0.00289,"close":27.77}
{"ticker":"ALSN","date":"2015-11-25","pret":0.009,"close":27.79}
{"ticker":"ALSN","date":"2015-11-26"}
{"ticker":"ALSN","date":"2015-11-27","pret":-0.00503,"close":27.85}
{"ticker":"ALSN","date":"2015-11-30","pret":0.00825,"close":27.96}
{"ticker":"ALSN","date":"2015-12-01","pret":-0.00143,"close":27.84}
{"ticker":"ALSN","date":"2015-12-02","pret":0.0025,"close":27.42}
{"ticker":"ALSN","date":"2015-12-03","pret":-0.01764,"close":26.7}
{"ticker":"ALSN","date":"2015-12-04","pret":-0.03061,"close":27.07}
{"ticker":"ALSN","date":"2015-12-07","pret":0.00895,"close":26.64}
{"ticker":"ALSN","date":"2015-12-08","pret":-0.02442,"close":26.12}
{"ticker":"ALSN","date":"2015-12-09","pret":-0.00687,"close":25.98}
{"ticker":"ALSN","date":"2015-12-10","pret":-0.00653,"close":25.85}
{"ticker":"ALSN","date":"2015-12-11","pret":-0.01202,"close":25.11}
{"ticker":"ALSN","date":"2015-12-14","pret":-0.0197,"close":24.64}
{"ticker":"ALSN","date":"2015-12-15","pret":-0.01807,"close":25.05}
{"ticker":"ALSN","date":"2015-12-16","pret":0.01886,"close":25.69}
{"ticker":"ALSN","date":"2015-12-17"}
{"ticker":"ALSN","date":"2015-12-18","pret":0.00595,"close":25.29}
{"ticker":"ALSN","date":"2015-12-21","pret":0.00748,"close":25.34}
{"ticker":"ALSN","date":"2015-12-22","pret":-0.00039,"close":25.79}
{"ticker":"ALSN","date":"2015-12-23","pret":0.01982,"close":26.43}
{"ticker":"ALSN","date":"2015-12-24","pret":0.01527,"close":26.3}
{"ticker":"ALSN","date":"2015-12-28","pret":-0.0057,"close":26.08}
{"ticker":"ALSN","date":"2015-12-29","pret":-0.00229,"close":26.15}
{"ticker":"ALSN","date":"2015-12-30","pret":-0.00459,"close":26.01}
{"ticker":"ALSN","date":"2015-12-31","pret":-0.00346,"close":25.89}
{"ticker":"ALSN","date":"2016-01-04","pret":-0.05135,"close":25.49}
{"ticker":"ALSN","date":"2016-01-05","pret":0.03074,"close":25.6}
{"ticker":"ALTR","date":"2015-01-02","pret":-0.01205,"close":37.1}
{"ticker":"ALTR","date":"2015-01-05","pret":-0.00297,"close":36.73}
{"ticker":"ALTR","date":"2015-01-06","pret":-0.00542,"close":36.16}
{"ticker":"ALTR","date":"2015-01-07","pret":-0.01505,"close":36.17}
{"ticker":"ALTR","date":"2015-01-08","pret":0.0011,"close":37.03}
{"ticker":"ALTR","date":"2015-01-09","pret":0.02018,"close":36.96}
{"ticker":"ALTR","date":"2015-01-12","pret":0.00027,"close":36.13}
{"ticker":"ALTR","date":"2015-01-13","pret":-0.01907,"close":35.52}
{"ticker":"ALTR","date":"2015-01-14","pret":-0.02818,"close":34.18}
{"ticker":"ALTR","date":"2015-01-15","pret":-0.03367,"close":33.98}
{"ticker":"ALTR","date":"2015-01-16","pret":-0.00793,"close":34.84}
{"ticker":"ALTR","date":"2015-01-20","pret":0.0305,"close":34.98}
{"ticker":"ALTR","date":"2015-01-21","pret":-0.04656,"close":34.73}
{"ticker":"ALTR","date":"2015-01-22","pret":0.01251,"close":35.19}
{"ticker":"ALTR","date":"2015-01-23","pret":0.01089,"close":34.26}
{"ticker":"ALTR","date":"2015-01-26","pret":0.00322,"close":34}
{"ticker":"ALTR","date":"2015-01-27","pret":-0.01648,"close":33.6}
{"ticker":"ALTR","date":"2015-01-28","pret":0.00798,"close":33.18}
{"ticker":"ALTR","date":"2015-01-29","pret":-0.02263,"close":33.5}
{"ticker":"ALTR","date":"2015-01-30","pret":-0.00181,"close":32.92}
{"ticker":"ALTR","date":"2015-02-02","pret":-0.00454,"close":33.46}
{"ticker":"ALTR","date":"2015-02-03","pret":0.01653,"close":34.06}
{"ticker":"ALTR","date":"2015-02-04","pret":0.00979,"close":33.82}
{"ticker":"ALTR","date":"2015-02-05","pret":-0.00148,"close":33.88}
{"ticker":"ALTR","date":"2015-02-06","pret":-0.00682,"close":34.12}
{"ticker":"ALTR","date":"2015-02-09","pret":0.0133,"close":33.76}
{"ticker":"ALTR","date":"2015-02-10","pret":-0.00206,"close":34.34}
{"ticker":"ALTR","date":"2015-02-11","pret":0.01141,"close":34.3}
{"ticker":"ALTR","date":"2015-02-12","pret":0.00232,"close":35.2}
{"ticker":"ALTR","date":"2015-02-13","pret":0.02437,"close":35.66}
{"ticker":"ALTR","date":"2015-02-17","pret":0.01043,"close":36.24}
{"ticker":"ALTR","date":"2015-02-18","pret":0.01032,"close":35.8}
{"ticker":"ALTR","date":"2015-02-19","pret":-0.0078,"close":35.79}
{"ticker":"ALTR","date":"2015-02-20","pret":0,"close":36.14}
{"ticker":"ALTR","date":"2015-02-23","pret":0.00891,"close":35.91}
{"ticker":"ALTR","date":"2015-02-24","pret":-0.00444,"close":36.8}
{"ticker":"ALTR","date":"2015-02-25","pret":0.02448,"close":36.72}
{"ticker":"ALTR","date":"2015-02-26","pret":0.00054,"close":36.62}
{"ticker":"ALTR","date":"2015-02-27","pret":-0.00299,"close":37.01}
{"ticker":"ALTR","date":"2015-03-02","pret":0.00218,"close":37.54}
{"ticker":"ALTR","date":"2015-03-03","pret":0.01484,"close":36.55}
{"ticker":"ALTR","date":"2015-03-04","pret":-0.02412,"close":36.31}
{"ticker":"ALTR","date":"2015-03-05","pret":-0.00385,"close":36.02}
{"ticker":"ALTR","date":"2015-03-06","pret":-0.01052,"close":35.78}
{"ticker":"ALTR","date":"2015-03-09","pret":-0.00446,"close":35.85}
{"ticker":"ALTR","date":"2015-03-10","pret":-0.00842,"close":35.11}
{"ticker":"ALTR","date":"2015-03-11","pret":-0.00821,"close":35.01}
{"ticker":"ALTR","date":"2015-03-12","pret":-0.00942,"close":34.94}
{"ticker":"ALTR","date":"2015-03-13","pret":0,"close":35.06}
{"ticker":"ALTR","date":"2015-03-16","pret":0.01339,"close":35.72}
{"ticker":"ALTR","date":"2015-03-17","pret":0.00621,"close":35.52}
{"ticker":"ALTR","date":"2015-03-18","pret":-0.00338,"close":36.19}
{"ticker":"ALTR","date":"2015-03-19","pret":0.01762,"close":36.6}
{"ticker":"ALTR","date":"2015-03-20","pret":0.02303,"close":36.95}
{"ticker":"ALTR","date":"2015-03-23","pret":-0.00108,"close":36.38}
{"ticker":"ALTR","date":"2015-03-24","pret":-0.01201,"close":35.77}
{"ticker":"ALTR","date":"2015-03-25","pret":-0.01773,"close":34.73}
{"ticker":"ALTR","date":"2015-03-26","pret":-0.04312,"close":34.58}
{"ticker":"ALTR","date":"2015-03-27","pret":0.01333,"close":44.39}
{"ticker":"ALTR","date":"2015-03-30","pret":0.23249,"close":42.82}
{"ticker":"ALTR","date":"2015-03-31","pret":-0.02871,"close":42.91}
{"ticker":"ALTR","date":"2015-04-01","pret":-0.00212,"close":42.41}
{"ticker":"ALTR","date":"2015-04-02","pret":0.00047,"close":43.1}
{"ticker":"ALTR","date":"2015-04-06","pret":0.00235,"close":41.21}
{"ticker":"ALTR","date":"2015-04-07","pret":-0.03486,"close":41.36}
{"ticker":"ALTR","date":"2015-04-08","pret":0.00485,"close":42}
{"ticker":"ALTR","date":"2015-04-09","pret":-0.06005,"close":43.33}
{"ticker":"ALTR","date":"2015-04-10","pret":0.10405,"close":44.52}
{"ticker":"ALTR","date":"2015-04-13","pret":0.02084,"close":43.86}
{"ticker":"ALTR","date":"2015-04-14","pret":0.007,"close":42.55}
{"ticker":"ALTR","date":"2015-04-15","pret":-0.03878,"close":43.42}
{"ticker":"ALTR","date":"2015-04-16","pret":0.01532,"close":43.35}
{"ticker":"ALTR","date":"2015-04-17","pret":-0.01042,"close":44.02}
{"ticker":"ALTR","date":"2015-04-20","pret":0.02597,"close":43.16}
{"ticker":"ALTR","date":"2015-04-21","pret":-0.01624,"close":43.24}
{"ticker":"ALTR","date":"2015-04-22","pret":-0.0116,"close":42.78}
{"ticker":"ALTR","date":"2015-04-23","pret":-0.0115,"close":42.09}
{"ticker":"ALTR","date":"2015-04-24","pret":-0.00189,"close":40.89}
{"ticker":"ALTR","date":"2015-04-27","pret":-0.03979,"close":40.26}
{"ticker":"ALTR","date":"2015-04-28","pret":-0.01387,"close":40.15}
{"ticker":"ALTR","date":"2015-04-29","pret":-0.00325,"close":40.72}
{"ticker":"ALTR","date":"2015-04-30","pret":0.01318,"close":41.68}
{"ticker":"ALTR","date":"2015-05-01","pret":0.08472,"close":45.76}
{"ticker":"ALTR","date":"2015-05-04","pret":0.01352,"close":45.02}
{"ticker":"ALTR","date":"2015-05-05","pret":0.0009,"close":44.61}
{"ticker":"ALTR","date":"2015-05-06","pret":-0.00157,"close":44.18}
{"ticker":"ALTR","date":"2015-05-07","pret":-0.01149,"close":44.6}
{"ticker":"ALTR","date":"2015-05-08","pret":0.0043,"close":44.46}
{"ticker":"ALTR","date":"2015-05-11","pret":0.00158,"close":44.28}
{"ticker":"ALTR","date":"2015-05-12","pret":-0.00724,"close":44.01}
{"ticker":"ALTR","date":"2015-05-13","pret":-0.00295,"close":43.82}
{"ticker":"ALTR","date":"2015-05-14","pret":0.00613,"close":44.31}
{"ticker":"ALTR","date":"2015-05-15","pret":-0.00136,"close":44.42}
{"ticker":"ALTR","date":"2015-05-18","pret":0.06149,"close":46.93}
{"ticker":"ALTR","date":"2015-05-19","pret":0.00149,"close":46.85}
{"ticker":"ALTR","date":"2015-05-20","pret":-0.0032,"close":46.67}
{"ticker":"ALTR","date":"2015-05-21","pret":-0.00642,"close":47.04}
{"ticker":"ALTR","date":"2015-05-22","pret":0.0094,"close":47.37}
{"ticker":"ALTR","date":"2015-05-26","pret":0.00297,"close":46.74}
{"ticker":"ALTR","date":"2015-05-27","pret":-0.00489,"close":47.86}
{"ticker":"ALTR","date":"2015-05-28","pret":0.01376,"close":46.97}
{"ticker":"ALTR","date":"2015-05-29","pret":0.04521,"close":48.85}
{"ticker":"ALTR","date":"2015-06-01","pret":0.04171,"close":51.68}
{"ticker":"ALTR","date":"2015-06-02","pret":-0.00483,"close":51.7}
{"ticker":"ALTR","date":"2015-06-03","pret":0.00174,"close":51.73}
{"ticker":"ALTR","date":"2015-06-04","pret":-0.00097,"close":51.44}
{"ticker":"ALTR","date":"2015-06-05","pret":-0.00446,"close":51.46}
{"ticker":"ALTR","date":"2015-06-08","pret":0.00214,"close":51.41}
{"ticker":"ALTR","date":"2015-06-09","pret":-0.00233,"close":51.5}
{"ticker":"ALTR","date":"2015-06-10","pret":0.00117,"close":51.54}
{"ticker":"ALTR","date":"2015-06-11","pret":0.00155,"close":51.59}
{"ticker":"ALTR","date":"2015-06-12","pret":-0.00078,"close":51.59}
{"ticker":"ALTR","date":"2015-06-15","pret":0.00019,"close":51.55}
{"ticker":"ALTR","date":"2015-06-16","pret":0,"close":51.65}
{"ticker":"ALTR","date":"2015-06-17","pret":0.00194,"close":51.5}
{"ticker":"ALTR","date":"2015-06-18","pret":-0.00213,"close":51.46}
{"ticker":"ALTR","date":"2015-06-19","pret":-0.00039,"close":51.32}
{"ticker":"ALTR","date":"2015-06-22","pret":-0.00019,"close":51.41}
{"ticker":"ALTR","date":"2015-06-23","pret":-0.00058,"close":51.34}
{"ticker":"ALTR","date":"2015-06-24","pret":-0.00292,"close":51.22}
{"ticker":"ALTR","date":"2015-06-25","pret":-0.00176,"close":51.28}
{"ticker":"ALTR","date":"2015-06-26","pret":0.00117,"close":51.3}
{"ticker":"ALTR","date":"2015-06-29","pret":-0.00293,"close":51.11}
{"ticker":"ALTR","date":"2015-06-30","pret":0.00059,"close":51.2}
{"ticker":"ALTR","date":"2015-07-01","pret":0.00332,"close":51.27}
{"ticker":"ALTR","date":"2015-07-02","pret":0.00039,"close":51.34}
{"ticker":"ALTR","date":"2015-07-06","pret":-0.00253,"close":51.4}
{"ticker":"ALTR","date":"2015-07-07","pret":0.00409,"close":51.49}
{"ticker":"ALTR","date":"2015-07-08","pret":-0.00156,"close":51.2}
{"ticker":"ALTR","date":"2015-07-09","pret":-0.00058,"close":49.46}
{"ticker":"ALTR","date":"2015-07-10","pret":-0.03267,"close":49.75}
{"ticker":"ALTR","date":"2015-07-13","pret":0.00622,"close":50.25}
{"ticker":"ALTR","date":"2015-07-14","pret":0.00658,"close":50.26}
{"ticker":"ALTR","date":"2015-07-15","pret":-0.00358,"close":50.34}
{"ticker":"ALTR","date":"2015-07-16","pret":0.00517,"close":50.56}
{"ticker":"ALTR","date":"2015-07-17","pret":0.00079,"close":50.34}
{"ticker":"ALTR","date":"2015-07-20","pret":-0.00198,"close":49.85}
{"ticker":"ALTR","date":"2015-07-21","pret":-0.01098,"close":49.9}
{"ticker":"ALTR","date":"2015-07-22","pret":0.00221,"close":49.42}
{"ticker":"ALTR","date":"2015-07-23","pret":-0.00845,"close":49.43}
{"ticker":"ALTR","date":"2015-07-24","pret":0.0004,"close":49.11}
{"ticker":"ALTR","date":"2015-07-27","pret":-0.00913,"close":48.92}
{"ticker":"ALTR","date":"2015-07-28","pret":-0.00061,"close":49.48}
{"ticker":"ALTR","date":"2015-07-29","pret":0.00752,"close":49.67}
{"ticker":"ALTR","date":"2015-07-30","pret":0.00121,"close":49.84}
{"ticker":"ALTR","date":"2015-07-31","pret":0.00926,"close":49.66}
{"ticker":"ALTR","date":"2015-08-03","pret":-0.00583,"close":49.84}
{"ticker":"ALTR","date":"2015-08-04","pret":0.00242,"close":50.05}
{"ticker":"ALTR","date":"2015-08-05","pret":0.00701,"close":50.22}
{"ticker":"ALTR","date":"2015-08-06","pret":-0.0016,"close":49.64}
{"ticker":"ALTR","date":"2015-08-07","pret":-0.00582,"close":49.74}
{"ticker":"ALTR","date":"2015-08-10","pret":0.00201,"close":49.84}
{"ticker":"ALTR","date":"2015-08-11","pret":-0.00221,"close":49.53}
{"ticker":"ALTR","date":"2015-08-12","pret":-0.00706,"close":49.39}
{"ticker":"ALTR","date":"2015-08-13","pret":0.0004,"close":49.32}
{"ticker":"ALTR","date":"2015-08-14","pret":-0.0004,"close":49.03}
{"ticker":"ALTR","date":"2015-08-17","pret":-0.00589,"close":49.37}
{"ticker":"ALTR","date":"2015-08-18","pret":0.0069,"close":48.95}
{"ticker":"ALTR","date":"2015-08-19","pret":-0.00894,"close":49.27}
{"ticker":"ALTR","date":"2015-08-20","pret":-0.00143,"close":48.65}
{"ticker":"ALTR","date":"2015-08-21","pret":-0.01048,"close":48.17}
{"ticker":"ALTR","date":"2015-08-24","pret":-0.03661,"close":46.73}
{"ticker":"ALTR","date":"2015-08-25","pret":0.01847,"close":46.54}
{"ticker":"ALTR","date":"2015-08-26","pret":-0.00232,"close":47.91}
{"ticker":"ALTR","date":"2015-08-27","pret":0.01528,"close":48.62}
{"ticker":"ALTR","date":"2015-08-28","pret":0.00249,"close":48.61}
{"ticker":"ALTR","date":"2015-08-31","pret":0.0029,"close":48.55}
{"ticker":"ALTR","date":"2015-09-01","pret":-0.00497,"close":48.22}
{"ticker":"ALTR","date":"2015-09-02","pret":0.00868,"close":49.06}
{"ticker":"ALTR","date":"2015-09-03","pret":0.01248,"close":48.95}
{"ticker":"ALTR","date":"2015-09-04","pret":-0.01743,"close":49.11}
{"ticker":"ALTR","date":"2015-09-08","pret":0.0445,"close":50.2}
{"ticker":"ALTR","date":"2015-09-09","pret":-0.00178,"close":50.2}
{"ticker":"ALTR","date":"2015-09-10","pret":-0.00536,"close":50.49}
{"ticker":"ALTR","date":"2015-09-11","pret":0.00556,"close":50.55}
{"ticker":"ALTR","date":"2015-09-14","pret":0.00218,"close":50.44}
{"ticker":"ALTR","date":"2015-09-15","pret":-0.00079,"close":50.58}
{"ticker":"ALTR","date":"2015-09-16","pret":-0.00059,"close":50.59}
{"ticker":"ALTR","date":"2015-09-17","pret":0.0002,"close":50.45}
{"ticker":"ALTR","date":"2015-09-18","pret":-0.00377,"close":50.31}
{"ticker":"ALTR","date":"2015-09-21","pret":0.00139,"close":50.44}
{"ticker":"ALTR","date":"2015-09-22","pret":-0.00298,"close":50.31}
{"ticker":"ALTR","date":"2015-09-23","pret":0.00219,"close":50.41}
{"ticker":"ALTR","date":"2015-09-24","pret":0.0006,"close":50.31}
{"ticker":"ALTR","date":"2015-09-25","pret":0.0006,"close":50.27}
{"ticker":"ALTR","date":"2015-09-28","pret":-0.00417,"close":50.11}
{"ticker":"ALTR","date":"2015-09-29","pret":0.00119,"close":49.65}
{"ticker":"ALTR","date":"2015-09-30","pret":-0.00799,"close":50.08}
{"ticker":"ALTR","date":"2015-10-01","pret":0.0056,"close":49.99}
{"ticker":"ALTR","date":"2015-10-02","pret":-0.0064,"close":50.15}
{"ticker":"ALTR","date":"2015-10-05","pret":0.0064,"close":50.44}
{"ticker":"ALTR","date":"2015-10-06","pret":0.00259,"close":49.92}
{"ticker":"ALTR","date":"2015-10-07","pret":-0.00319,"close":50.67}
{"ticker":"ALTR","date":"2015-10-08","pret":0.02034,"close":51.72}
{"ticker":"ALTR","date":"2015-10-09","pret":0.00915,"close":52.49}
{"ticker":"ALTR","date":"2015-10-12","pret":0.01671,"close":52.49}
{"ticker":"ALTR","date":"2015-10-13","pret":0.00019,"close":52.29}
{"ticker":"ALTR","date":"2015-10-14","pret":-0.00382,"close":52.72}
{"ticker":"ALTR","date":"2015-10-15","pret":0.00876,"close":52.77}
{"ticker":"ALTR","date":"2015-10-16","pret":0.00152,"close":52.73}
{"ticker":"ALTR","date":"2015-10-19","pret":-0.00227,"close":52.69}
{"ticker":"ALTR","date":"2015-10-20","pret":-0.00076,"close":52.69}
{"ticker":"ALTR","date":"2015-10-21","pret":0.00019,"close":52.52}
{"ticker":"ALTR","date":"2015-10-22","pret":-0.00114,"close":52.8}
{"ticker":"ALTR","date":"2015-10-23","pret":-0.00057,"close":52.57}
{"ticker":"ALTR","date":"2015-10-26","pret":-0.0019,"close":52.69}
{"ticker":"ALTR","date":"2015-10-27","pret":0.0019,"close":52.63}
{"ticker":"ALTR","date":"2015-10-28","pret":0.00114,"close":52.79}
{"ticker":"ALTR","date":"2015-10-29","pret":0.00057,"close":52.66}
{"ticker":"ALTR","date":"2015-10-30","pret":-0.00076,"close":52.55}
{"ticker":"ALTR","date":"2015-11-02","pret":0.00057,"close":52.7}
{"ticker":"ALTR","date":"2015-11-03","pret":-0.00019,"close":52.71}
{"ticker":"ALTR","date":"2015-11-04","pret":0.00057,"close":52.71}
{"ticker":"ALTR","date":"2015-11-05","pret":0.00019,"close":52.73}
{"ticker":"ALTR","date":"2015-11-06","pret":-0.00247,"close":52.57}
{"ticker":"ALTR","date":"2015-11-09","pret":-0.00038,"close":52.6}
{"ticker":"ALTR","date":"2015-11-10","pret":-0.00019,"close":52.66}
{"ticker":"ALTR","date":"2015-11-11","pret":0.00095,"close":52.6}
{"ticker":"ALTR","date":"2015-11-12","pret":-0.00038,"close":52.59}
{"ticker":"ALTR","date":"2015-11-13","pret":0.00057,"close":52.59}
{"ticker":"ALTR","date":"2015-11-16","pret":-0.00076,"close":52.72}
{"ticker":"ALTR","date":"2015-11-17","pret":0.00304,"close":52.69}
{"ticker":"ALTR","date":"2015-11-18","pret":-0.00057,"close":52.73}
{"ticker":"ALTR","date":"2015-11-19","pret":0.00038,"close":52.69}
{"ticker":"ALTR","date":"2015-11-20","pret":-0.00038,"close":52.72}
{"ticker":"ALTR","date":"2015-11-23","pret":0.00057,"close":52.77}
{"ticker":"ALTR","date":"2015-11-24","pret":0.00038,"close":52.82}
{"ticker":"ALTR","date":"2015-11-25","pret":0.00133,"close":52.81}
{"ticker":"ALTR","date":"2015-11-26"}
{"ticker":"ALTR","date":"2015-11-27","pret":-0.00019,"close":52.82}
{"ticker":"ALTR","date":"2015-11-30","pret":0,"close":52.8}
{"ticker":"ALTR","date":"2015-12-01","pret":0.00019,"close":52.85}
{"ticker":"ALTR","date":"2015-12-02","pret":0.00076,"close":52.85}
{"ticker":"ALTR","date":"2015-12-03","pret":0,"close":52.87}
{"ticker":"ALTR","date":"2015-12-04","pret":0.00076,"close":53.2}
{"ticker":"ALTR","date":"2015-12-07","pret":0.00659,"close":53.18}
{"ticker":"ALTR","date":"2015-12-08","pret":-0.00113,"close":53.18}
{"ticker":"ALTR","date":"2015-12-09","pret":0.00019,"close":53.09}
{"ticker":"ALTR","date":"2015-12-10","pret":-0.00169,"close":53.11}
{"ticker":"ALTR","date":"2015-12-11","pret":-0.00075,"close":52.99}
{"ticker":"ALTR","date":"2015-12-14","pret":-0.00056,"close":52.99}
{"ticker":"ALTR","date":"2015-12-15","pret":0.00075,"close":53.01}
{"ticker":"ALTR","date":"2015-12-16","pret":-0.00113,"close":53}
{"ticker":"ALTR","date":"2015-12-17"}
{"ticker":"ALTR","date":"2015-12-18","pret":-0.00019,"close":52.85}
{"ticker":"ALTR","date":"2015-12-21","pret":0.01646,"close":53.92}
{"ticker":"ALTR","date":"2015-12-22","pret":0.00056,"close":53.93}
{"ticker":"ALTR","date":"2015-12-23","pret":0.00018,"close":53.93}
{"ticker":"ALTR","date":"2015-12-24","pret":0.00018,"close":53.96}
{"ticker":"ALTR","date":"2015-12-28"}
{"ticker":"ALTR","date":"2015-12-29"}
{"ticker":"ALTR","date":"2015-12-30"}
{"ticker":"ALTR","date":"2015-12-31"}
{"ticker":"ALTR","date":"2016-01-04"}
{"ticker":"ALTR","date":"2016-01-05"}
{"ticker":"ALX","date":"2015-01-02","pret":-0.00722,"close":440.46}
{"ticker":"ALX","date":"2015-01-05","pret":0.01533,"close":439.08}
{"ticker":"ALX","date":"2015-01-06","pret":0.0002,"close":441.62}
{"ticker":"ALX","date":"2015-01-07","pret":0.0075,"close":447.93}
{"ticker":"ALX","date":"2015-01-08","pret":0.00932,"close":454.85}
{"ticker":"ALX","date":"2015-01-09","pret":-0.0191,"close":476.18}
{"ticker":"ALX","date":"2015-01-12","pret":0.06455,"close":468.25}
{"ticker":"ALX","date":"2015-01-13","pret":0.00308,"close":469.84}
{"ticker":"ALX","date":"2015-01-14","pret":0.02374,"close":472.17}
{"ticker":"ALX","date":"2015-01-15","pret":-0.04603,"close":463}
{"ticker":"ALX","date":"2015-01-16","pret":0.00803,"close":470}
{"ticker":"ALX","date":"2015-01-20","pret":-0.00037,"close":459.51}
{"ticker":"ALX","date":"2015-01-21","pret":0.01196,"close":461}
{"ticker":"ALX","date":"2015-01-22","pret":-0.02416,"close":477.25}
{"ticker":"ALX","date":"2015-01-23","pret":0.06425,"close":481.9}
{"ticker":"ALX","date":"2015-01-26","pret":-0.00671,"close":474.97}
{"ticker":"ALX","date":"2015-01-27","pret":-0.01639,"close":471.82}
{"ticker":"ALX","date":"2015-01-28","pret":0.0021,"close":470.55}
{"ticker":"ALX","date":"2015-01-29","pret":-0.00354,"close":477.36}
{"ticker":"ALX","date":"2015-01-30","pret":0.00166,"close":463.84}
{"ticker":"ALX","date":"2015-02-02","pret":-0.02308,"close":456.63}
{"ticker":"ALX","date":"2015-02-03","pret":-0.03044,"close":461.88}
{"ticker":"ALX","date":"2015-02-04","pret":0.02122,"close":460.01}
{"ticker":"ALX","date":"2015-02-05","pret":-0.00002,"close":473.01}
{"ticker":"ALX","date":"2015-02-06","pret":0.00113,"close":460.76}
{"ticker":"ALX","date":"2015-02-09","pret":-0.01896,"close":449.99}
{"ticker":"ALX","date":"2015-02-10","pret":-0.00608,"close":449.13}
{"ticker":"ALX","date":"2015-02-11","pret":0.00876,"close":453.08}
{"ticker":"ALX","date":"2015-02-12","pret":0.01516,"close":460.15}
{"ticker":"ALX","date":"2015-02-13","pret":-0.00654,"close":453.22}
{"ticker":"ALX","date":"2015-02-17","pret":0.00445,"close":453}
{"ticker":"ALX","date":"2015-02-18","pret":-0.01647,"close":443}
{"ticker":"ALX","date":"2015-02-19","pret":-0.0373,"close":433.5}
{"ticker":"ALX","date":"2015-02-20","pret":-0.02363,"close":433.98}
{"ticker":"ALX","date":"2015-02-23","pret":0.02767,"close":435.02}
{"ticker":"ALX","date":"2015-02-24","pret":-0.01191,"close":434.75}
{"ticker":"ALX","date":"2015-02-25","pret":0.02159,"close":441.02}
{"ticker":"ALX","date":"2015-02-26","pret":-0.00004,"close":435.34}
{"ticker":"ALX","date":"2015-02-27","pret":-0.00726,"close":440.41}
{"ticker":"ALX","date":"2015-03-02","pret":0.00588,"close":445.75}
{"ticker":"ALX","date":"2015-03-03","pret":0.00249,"close":441.36}
{"ticker":"ALX","date":"2015-03-04","pret":0.004,"close":436.1}
{"ticker":"ALX","date":"2015-03-05","pret":-0.01052,"close":435.06}
{"ticker":"ALX","date":"2015-03-06","pret":-0.00829,"close":422.05}
{"ticker":"ALX","date":"2015-03-09","pret":-0.01856,"close":428.3}
{"ticker":"ALX","date":"2015-03-10","pret":-0.02255,"close":417.49}
{"ticker":"ALX","date":"2015-03-11","pret":0.00806,"close":420.86}
{"ticker":"ALX","date":"2015-03-12","pret":-0.00682,"close":420.09}
{"ticker":"ALX","date":"2015-03-13","pret":0.01661,"close":417.01}
{"ticker":"ALX","date":"2015-03-16","pret":-0.01742,"close":425.87}
{"ticker":"ALX","date":"2015-03-17","pret":-0.00266,"close":430.84}
{"ticker":"ALX","date":"2015-03-18","pret":0.02968,"close":434.94}
{"ticker":"ALX","date":"2015-03-19","pret":0.01575,"close":431.69}
{"ticker":"ALX","date":"2015-03-20","pret":-0.00338,"close":456.55}
{"ticker":"ALX","date":"2015-03-23","pret":0.03519,"close":461.49}
{"ticker":"ALX","date":"2015-03-24","pret":0.02428,"close":457.08}
{"ticker":"ALX","date":"2015-03-25","pret":-0.00446,"close":450.53}
{"ticker":"ALX","date":"2015-03-26","pret":-0.01982,"close":447.35}
{"ticker":"ALX","date":"2015-03-27","pret":-0.00711,"close":450.19}
{"ticker":"ALX","date":"2015-03-30","pret":0.01155,"close":458.38}
{"ticker":"ALX","date":"2015-03-31","pret":0.01863,"close":456.58}
{"ticker":"ALX","date":"2015-04-01","pret":-0.0087,"close":459.02}
{"ticker":"ALX","date":"2015-04-02","pret":-0.00774,"close":452.99}
{"ticker":"ALX","date":"2015-04-06","pret":0.02595,"close":464.8}
{"ticker":"ALX","date":"2015-04-07","pret":0.00019,"close":464.99}
{"ticker":"ALX","date":"2015-04-08","pret":-0.00427,"close":468.25}
{"ticker":"ALX","date":"2015-04-09","pret":0.00037,"close":467.41}
{"ticker":"ALX","date":"2015-04-10","pret":-0.00561,"close":451.98}
{"ticker":"ALX","date":"2015-04-13","pret":-0.03441,"close":435.49}
{"ticker":"ALX","date":"2015-04-14","pret":-0.02048,"close":434}
{"ticker":"ALX","date":"2015-04-15","pret":0.0024,"close":447.95}
{"ticker":"ALX","date":"2015-04-16","pret":0.00675,"close":443.01}
{"ticker":"ALX","date":"2015-04-17","pret":-0.00282,"close":438}
{"ticker":"ALX","date":"2015-04-20","pret":0.00412,"close":440.57}
{"ticker":"ALX","date":"2015-04-21","pret":0.01138,"close":447.19}
{"ticker":"ALX","date":"2015-04-22","pret":0.00662,"close":445.68}
{"ticker":"ALX","date":"2015-04-23","pret":-0.01083,"close":444.88}
{"ticker":"ALX","date":"2015-04-24","pret":0.00236,"close":444.79}
{"ticker":"ALX","date":"2015-04-27","pret":0.01497,"close":445.02}
{"ticker":"ALX","date":"2015-04-28","pret":-0.02222,"close":442.22}
{"ticker":"ALX","date":"2015-04-29","pret":0.00319,"close":436.99}
{"ticker":"ALX","date":"2015-04-30","pret":-0.01822,"close":431.22}
{"ticker":"ALX","date":"2015-05-01","pret":-0.00226,"close":435.03}
{"ticker":"ALX","date":"2015-05-04","pret":-0.01296,"close":435.03}
{"ticker":"ALX","date":"2015-05-05","pret":0.01294,"close":430.04}
{"ticker":"ALX","date":"2015-05-06","pret":-0.01042,"close":423.02}
{"ticker":"ALX","date":"2015-05-07","pret":0.00116,"close":425.98}
{"ticker":"ALX","date":"2015-05-08","pret":-0.00932,"close":430.17}
{"ticker":"ALX","date":"2015-05-11","pret":0.00021,"close":430.99}
{"ticker":"ALX","date":"2015-05-12","pret":-0.00024,"close":424.38}
{"ticker":"ALX","date":"2015-05-13","pret":-0.00494,"close":425}
{"ticker":"ALX","date":"2015-05-14","pret":0.0032,"close":423.77}
{"ticker":"ALX","date":"2015-05-15","pret":-0.0067,"close":421.1}
{"ticker":"ALX","date":"2015-05-18","pret":-0.01102,"close":422.08}
{"ticker":"ALX","date":"2015-05-19","pret":0.01239,"close":423}
{"ticker":"ALX","date":"2015-05-20","pret":-0.01117,"close":424.29}
{"ticker":"ALX","date":"2015-05-21","pret":0.01824,"close":430}
{"ticker":"ALX","date":"2015-05-22","pret":0.00935,"close":420.35}
{"ticker":"ALX","date":"2015-05-26","pret":-0.05436,"close":400}
{"ticker":"ALX","date":"2015-05-27","pret":-0.027,"close":408}
{"ticker":"ALX","date":"2015-05-28","pret":0.02489,"close":405.09}
{"ticker":"ALX","date":"2015-05-29","pret":-0.00261,"close":403.85}
{"ticker":"ALX","date":"2015-06-01","pret":0.00165,"close":410.75}
{"ticker":"ALX","date":"2015-06-02","pret":-0.00247,"close":405}
{"ticker":"ALX","date":"2015-06-03","pret":-0.0057,"close":406.05}
{"ticker":"ALX","date":"2015-06-04","pret":0.0057,"close":402}
{"ticker":"ALX","date":"2015-06-05","pret":0,"close":406.5}
{"ticker":"ALX","date":"2015-06-08","pret":0,"close":405}
{"ticker":"ALX","date":"2015-06-09","pret":-0.00895,"close":406.49}
{"ticker":"ALX","date":"2015-06-10","pret":0.01584,"close":406}
{"ticker":"ALX","date":"2015-06-11","pret":-0.01592,"close":404.11}
{"ticker":"ALX","date":"2015-06-12","pret":0.01577,"close":405.15}
{"ticker":"ALX","date":"2015-06-15","pret":-0.01799,"close":405.79}
{"ticker":"ALX","date":"2015-06-16","pret":0.01125,"close":401.21}
{"ticker":"ALX","date":"2015-06-17","pret":-0.0363,"close":402.26}
{"ticker":"ALX","date":"2015-06-18","pret":0.02715,"close":423.64}
{"ticker":"ALX","date":"2015-06-19","pret":0.0503,"close":420.99}
{"ticker":"ALX","date":"2015-06-22","pret":-0.00237,"close":418.75}
{"ticker":"ALX","date":"2015-06-23","pret":-0.0562,"close":416}
{"ticker":"ALX","date":"2015-06-24","pret":0.01002,"close":404.1}
{"ticker":"ALX","date":"2015-06-25","pret":0.00248,"close":402.52}
{"ticker":"ALX","date":"2015-06-26","pret":0.00072,"close":401.01}
{"ticker":"ALX","date":"2015-06-29","pret":0.00159,"close":408.56}
{"ticker":"ALX","date":"2015-06-30","pret":0.02942,"close":410}
{"ticker":"ALX","date":"2015-07-01","pret":-0.00482,"close":414}
{"ticker":"ALX","date":"2015-07-02","pret":0.02224,"close":409.42}
{"ticker":"ALX","date":"2015-07-06","pret":-0.03439,"close":410.6}
{"ticker":"ALX","date":"2015-07-07","pret":0.01215,"close":421.66}
{"ticker":"ALX","date":"2015-07-08","pret":0.00962,"close":414.2}
{"ticker":"ALX","date":"2015-07-09","pret":-0.00242,"close":420}
{"ticker":"ALX","date":"2015-07-10","pret":0.02606,"close":423.7}
{"ticker":"ALX","date":"2015-07-13","pret":-0.00234,"close":429.98}
{"ticker":"ALX","date":"2015-07-14","pret":-0.00002,"close":418.35}
{"ticker":"ALX","date":"2015-07-15","pret":-0.0177,"close":420}
{"ticker":"ALX","date":"2015-07-16","pret":-0.00358,"close":419.24}
{"ticker":"ALX","date":"2015-07-17","pret":-0.00901,"close":415}
{"ticker":"ALX","date":"2015-07-20","pret":-0.0152,"close":408.06}
{"ticker":"ALX","date":"2015-07-21","pret":-0.00248,"close":414}
{"ticker":"ALX","date":"2015-07-22","pret":0.0037,"close":410.02}
{"ticker":"ALX","date":"2015-07-23","pret":0.00369,"close":405.8}
{"ticker":"ALX","date":"2015-07-24","pret":-0.02472,"close":400.52}
{"ticker":"ALX","date":"2015-07-27","pret":0.0186,"close":404.53}
{"ticker":"ALX","date":"2015-07-28","pret":-0.01364,"close":408}
{"ticker":"ALX","date":"2015-07-29","pret":0.01484,"close":408}
{"ticker":"ALX","date":"2015-07-30","pret":-0.00243,"close":405.47}
{"ticker":"ALX","date":"2015-07-31","pret":0,"close":405.47}
{"ticker":"ALX","date":"2015-08-03","pret":-0.00101,"close":405.12}
{"ticker":"ALX","date":"2015-08-04","pret":-0.0114,"close":387}
{"ticker":"ALX","date":"2015-08-05","pret":-0.03026,"close":388.42}
{"ticker":"ALX","date":"2015-08-06","pret":-0.00003,"close":390}
{"ticker":"ALX","date":"2015-08-07","pret":-0.01015,"close":386}
{"ticker":"ALX","date":"2015-08-10","pret":0.01982,"close":389.42}
{"ticker":"ALX","date":"2015-08-11","pret":-0.01533,"close":386.6}
{"ticker":"ALX","date":"2015-08-12","pret":-0.01455,"close":382.3}
{"ticker":"ALX","date":"2015-08-13","pret":0.00875,"close":382.3}
{"ticker":"ALX","date":"2015-08-14","pret":-0.01453,"close":390}
{"ticker":"ALX","date":"2015-08-17","pret":0.03872,"close":395}
{"ticker":"ALX","date":"2015-08-18","pret":-0.01248,"close":388}
{"ticker":"ALX","date":"2015-08-19","pret":-0.00308,"close":380}
{"ticker":"ALX","date":"2015-08-20","pret":-0.02816,"close":375.56}
{"ticker":"ALX","date":"2015-08-21","pret":-0.04076,"close":379.5}
{"ticker":"ALX","date":"2015-08-24","pret":0.00777,"close":366}
{"ticker":"ALX","date":"2015-08-25","pret":0.02689,"close":357.8}
{"ticker":"ALX","date":"2015-08-26","pret":-0.03725,"close":370}
{"ticker":"ALX","date":"2015-08-27","pret":0.04382,"close":375.8}
{"ticker":"ALX","date":"2015-08-28","pret":-0.00738,"close":369}
{"ticker":"ALX","date":"2015-08-31","pret":-0.03386,"close":363}
{"ticker":"ALX","date":"2015-09-01","pret":-0.00444,"close":357.5}
{"ticker":"ALX","date":"2015-09-02","pret":-0.00138,"close":364.16}
{"ticker":"ALX","date":"2015-09-03","pret":0.01239,"close":364.87}
{"ticker":"ALX","date":"2015-09-04","pret":-0.01567,"close":358.32}
{"ticker":"ALX","date":"2015-09-08","pret":0.02077,"close":364.44}
{"ticker":"ALX","date":"2015-09-09","pret":-0.00278,"close":363}
{"ticker":"ALX","date":"2015-09-10","pret":0.01703,"close":365}
{"ticker":"ALX","date":"2015-09-11","pret":-0.02845,"close":364.42}
{"ticker":"ALX","date":"2015-09-14","pret":0.01066,"close":365.77}
{"ticker":"ALX","date":"2015-09-15","pret":0.04313,"close":374.99}
{"ticker":"ALX","date":"2015-09-16","pret":-0.01482,"close":377.99}
{"ticker":"ALX","date":"2015-09-17","pret":0.004,"close":384.34}
{"ticker":"ALX","date":"2015-09-18","pret":0.00601,"close":372.4}
{"ticker":"ALX","date":"2015-09-21","pret":-0.00994,"close":376.55}
{"ticker":"ALX","date":"2015-09-22","pret":0.00656,"close":373.03}
{"ticker":"ALX","date":"2015-09-23","pret":-0.0136,"close":373.21}
{"ticker":"ALX","date":"2015-09-24","pret":-0.00499,"close":372.03}
{"ticker":"ALX","date":"2015-09-25","pret":0.00346,"close":369.72}
{"ticker":"ALX","date":"2015-09-28","pret":-0.0095,"close":367.52}
{"ticker":"ALX","date":"2015-09-29","pret":-0.00309,"close":367.51}
{"ticker":"ALX","date":"2015-09-30","pret":-0.00168,"close":374}
{"ticker":"ALX","date":"2015-10-01","pret":0,"close":371.24}
{"ticker":"ALX","date":"2015-10-02","pret":0.00185,"close":365.41}
{"ticker":"ALX","date":"2015-10-05","pret":-0.00864,"close":368}
{"ticker":"ALX","date":"2015-10-06","pret":-0.01483,"close":368.99}
{"ticker":"ALX","date":"2015-10-07","pret":0.02425,"close":384}
{"ticker":"ALX","date":"2015-10-08","pret":0.02951,"close":374.73}
{"ticker":"ALX","date":"2015-10-09","pret":0.00137,"close":378.8}
{"ticker":"ALX","date":"2015-10-12","pret":-0.00458,"close":380}
{"ticker":"ALX","date":"2015-10-13","pret":-0.00225,"close":370.15}
{"ticker":"ALX","date":"2015-10-14","pret":-0.03194,"close":364.8}
{"ticker":"ALX","date":"2015-10-15","pret":-0.01644,"close":370.01}
{"ticker":"ALX","date":"2015-10-16","pret":0.03246,"close":365.42}
{"ticker":"ALX","date":"2015-10-19","pret":-0.01637,"close":375.48}
{"ticker":"ALX","date":"2015-10-20","pret":0.02149,"close":377}
{"ticker":"ALX","date":"2015-10-21","pret":0.00486,"close":372.05}
{"ticker":"ALX","date":"2015-10-22","pret":-0.00963,"close":385}
{"ticker":"ALX","date":"2015-10-23","pret":0.03072,"close":377.2}
{"ticker":"ALX","date":"2015-10-26","pret":-0.0079,"close":382.07}
{"ticker":"ALX","date":"2015-10-27","pret":0.00675,"close":381.4}
{"ticker":"ALX","date":"2015-10-28","pret":0.01741,"close":384.74}
{"ticker":"ALX","date":"2015-10-29","pret":-0.01256,"close":380.6}
{"ticker":"ALX","date":"2015-10-30","pret":-0.00296,"close":394.89}
{"ticker":"ALX","date":"2015-11-02","pret":-0.00758,"close":400.94}
{"ticker":"ALX","date":"2015-11-03","pret":0.06031,"close":404}
{"ticker":"ALX","date":"2015-11-04","pret":-0.00913,"close":409.89}
{"ticker":"ALX","date":"2015-11-05","pret":0.01014,"close":406.53}
{"ticker":"ALX","date":"2015-11-06","pret":-0.00611,"close":397.38}
{"ticker":"ALX","date":"2015-11-09","pret":-0.0171,"close":395.01}
{"ticker":"ALX","date":"2015-11-10","pret":0.01911,"close":400.27}
{"ticker":"ALX","date":"2015-11-11","pret":-0.0172,"close":395}
{"ticker":"ALX","date":"2015-11-12","pret":-0.00711,"close":390.2}
{"ticker":"ALX","date":"2015-11-13","pret":-0.01175,"close":380.32}
{"ticker":"ALX","date":"2015-11-16","pret":-0.01095,"close":385.01}
{"ticker":"ALX","date":"2015-11-17","pret":-0.00497,"close":388.9}
{"ticker":"ALX","date":"2015-11-18","pret":0.01384,"close":397.79}
{"ticker":"ALX","date":"2015-11-19","pret":0.01988,"close":397}
{"ticker":"ALX","date":"2015-11-20","pret":0.00699,"close":395}
{"ticker":"ALX","date":"2015-11-23","pret":-0.0102,"close":390.57}
{"ticker":"ALX","date":"2015-11-24","pret":-0.01819,"close":389.81}
{"ticker":"ALX","date":"2015-11-25","pret":0.00806,"close":396}
{"ticker":"ALX","date":"2015-11-26"}
{"ticker":"ALX","date":"2015-11-27","close":396}
{"ticker":"ALX","date":"2015-11-30","close":400.72}
{"ticker":"ALX","date":"2015-12-01","pret":-0.00553,"close":396.89}
{"ticker":"ALX","date":"2015-12-02","pret":-0.00172,"close":389.16}
{"ticker":"ALX","date":"2015-12-03","pret":-0.02291,"close":383.41}
{"ticker":"ALX","date":"2015-12-04","pret":0.00417,"close":389.08}
{"ticker":"ALX","date":"2015-12-07","pret":-0.00521,"close":389}
{"ticker":"ALX","date":"2015-12-08","pret":-0.02544,"close":385.01}
{"ticker":"ALX","date":"2015-12-09","pret":0.02049,"close":384.2}
{"ticker":"ALX","date":"2015-12-10","pret":0.00495,"close":378.4}
{"ticker":"ALX","date":"2015-12-11","pret":-0.02626,"close":381.86}
{"ticker":"ALX","date":"2015-12-14","pret":0.01724,"close":386.96}
{"ticker":"ALX","date":"2015-12-15","pret":0.03198,"close":389.02}
{"ticker":"ALX","date":"2015-12-16","pret":-0.01254,"close":390.6}
{"ticker":"ALX","date":"2015-12-17"}
{"ticker":"ALX","date":"2015-12-18","pret":-0.00059,"close":397.49}
{"ticker":"ALX","date":"2015-12-21","pret":0.01577,"close":402.32}
{"ticker":"ALX","date":"2015-12-22","pret":0.025,"close":400}
{"ticker":"ALX","date":"2015-12-23","pret":-0.01603,"close":398}
{"ticker":"ALX","date":"2015-12-24","pret":-0.014,"close":393.01}
{"ticker":"ALX","date":"2015-12-28","pret":-0.01324,"close":392.55}
{"ticker":"ALX","date":"2015-12-29","pret":0.01528,"close":393}
{"ticker":"ALX","date":"2015-12-30","pret":-0.0097,"close":387.17}
{"ticker":"ALX","date":"2015-12-31","pret":0.00113,"close":384.11}
{"ticker":"ALX","date":"2016-01-04","pret":-0.0095,"close":379}
{"ticker":"ALX","date":"2016-01-05","pret":-0.03085,"close":371}
{"ticker":"ALXN","date":"2015-01-02","pret":0.00446,"close":186.6}
{"ticker":"ALXN","date":"2015-01-05","pret":-0.02903,"close":182.17}
{"ticker":"ALXN","date":"2015-01-06","pret":0.01293,"close":177.95}
{"ticker":"ALXN","date":"2015-01-07","pret":-0.01315,"close":187.93}
{"ticker":"ALXN","date":"2015-01-08","pret":0.01141,"close":183.8}
{"ticker":"ALXN","date":"2015-01-09","pret":-0.00915,"close":184.27}
{"ticker":"ALXN","date":"2015-01-12","pret":0.01989,"close":183.36}
{"ticker":"ALXN","date":"2015-01-13","pret":0.00345,"close":179.21}
{"ticker":"ALXN","date":"2015-01-14","pret":-0.0447,"close":175.4}
{"ticker":"ALXN","date":"2015-01-15","pret":-0.0091,"close":172.87}
{"ticker":"ALXN","date":"2015-01-16","pret":-0.02261,"close":180.44}
{"ticker":"ALXN","date":"2015-01-20","pret":0.05351,"close":183.06}
{"ticker":"ALXN","date":"2015-01-21","pret":0.00116,"close":179.26}
{"ticker":"ALXN","date":"2015-01-22","pret":-0.00761,"close":180.32}
{"ticker":"ALXN","date":"2015-01-23","pret":-0.00028,"close":183.32}
{"ticker":"ALXN","date":"2015-01-26","pret":0.01337,"close":182.76}
{"ticker":"ALXN","date":"2015-01-27","pret":-0.01798,"close":180.36}
{"ticker":"ALXN","date":"2015-01-28","pret":0.00953,"close":177.78}
{"ticker":"ALXN","date":"2015-01-29","pret":-0.04995,"close":188.05}
{"ticker":"ALXN","date":"2015-01-30","pret":0.07923,"close":183.24}
{"ticker":"ALXN","date":"2015-02-02","pret":-0.0151,"close":178.17}
{"ticker":"ALXN","date":"2015-02-03","pret":-0.02945,"close":177.51}
{"ticker":"ALXN","date":"2015-02-04","pret":-0.0243,"close":178.29}
{"ticker":"ALXN","date":"2015-02-05","pret":0.02592,"close":178.17}
{"ticker":"ALXN","date":"2015-02-06","pret":-0.00101,"close":175.63}
{"ticker":"ALXN","date":"2015-02-09","pret":-0.00387,"close":171.42}
{"ticker":"ALXN","date":"2015-02-10","pret":-0.03975,"close":176.39}
{"ticker":"ALXN","date":"2015-02-11","pret":0.03067,"close":173.5}
{"ticker":"ALXN","date":"2015-02-12","pret":-0.00642,"close":176.27}
{"ticker":"ALXN","date":"2015-02-13","pret":0.00733,"close":182.29}
{"ticker":"ALXN","date":"2015-02-17","pret":0.0272,"close":178.97}
{"ticker":"ALXN","date":"2015-02-18","pret":-0.01695,"close":180.29}
{"ticker":"ALXN","date":"2015-02-19","pret":0.00882,"close":182.28}
{"ticker":"ALXN","date":"2015-02-20","pret":0.01428,"close":186.02}
{"ticker":"ALXN","date":"2015-02-23","pret":0.0199,"close":184.14}
{"ticker":"ALXN","date":"2015-02-24","pret":-0.01079,"close":182.29}
{"ticker":"ALXN","date":"2015-02-25","pret":-0.01075,"close":184.9}
{"ticker":"ALXN","date":"2015-02-26","pret":0.01831,"close":183.11}
{"ticker":"ALXN","date":"2015-02-27","pret":-0.01421,"close":180.37}
{"ticker":"ALXN","date":"2015-03-02","pret":-0.01508,"close":184.62}
{"ticker":"ALXN","date":"2015-03-03","pret":0.02015,"close":182.51}
{"ticker":"ALXN","date":"2015-03-04","pret":-0.01815,"close":182.53}
{"ticker":"ALXN","date":"2015-03-05","pret":0.01161,"close":185.79}
{"ticker":"ALXN","date":"2015-03-06","pret":0.0098,"close":181.65}
{"ticker":"ALXN","date":"2015-03-09","pret":-0.0127,"close":184.91}
{"ticker":"ALXN","date":"2015-03-10","pret":0.00656,"close":181.28}
{"ticker":"ALXN","date":"2015-03-11","pret":-0.01201,"close":178.81}
{"ticker":"ALXN","date":"2015-03-12","pret":-0.00603,"close":178}
{"ticker":"ALXN","date":"2015-03-13","pret":-0.01803,"close":176.89}
{"ticker":"ALXN","date":"2015-03-16","pret":0.00799,"close":178.5}
{"ticker":"ALXN","date":"2015-03-17","pret":-0.00174,"close":184.12}
{"ticker":"ALXN","date":"2015-03-18","pret":0.03221,"close":188.16}
{"ticker":"ALXN","date":"2015-03-19","pret":0.02746,"close":189.07}
{"ticker":"ALXN","date":"2015-03-20","pret":0.01026,"close":187.71}
{"ticker":"ALXN","date":"2015-03-23","pret":-0.02465,"close":185.44}
{"ticker":"ALXN","date":"2015-03-24","pret":-0.00727,"close":183.44}
{"ticker":"ALXN","date":"2015-03-25","pret":-0.00787,"close":175.63}
{"ticker":"ALXN","date":"2015-03-26","pret":-0.05292,"close":176.04}
{"ticker":"ALXN","date":"2015-03-27","pret":0.00881,"close":180.59}
{"ticker":"ALXN","date":"2015-03-30","pret":0.03996,"close":180.26}
{"ticker":"ALXN","date":"2015-03-31","pret":-0.01533,"close":173.3}
{"ticker":"ALXN","date":"2015-04-01","pret":-0.04372,"close":169.5}
{"ticker":"ALXN","date":"2015-04-02","pret":-0.01845,"close":169.94}
{"ticker":"ALXN","date":"2015-04-06","pret":-0.00326,"close":170.63}
{"ticker":"ALXN","date":"2015-04-07","pret":0.01524,"close":176}
{"ticker":"ALXN","date":"2015-04-08","pret":0.02805,"close":178.24}
{"ticker":"ALXN","date":"2015-04-09","pret":0.01281,"close":177.37}
{"ticker":"ALXN","date":"2015-04-10","pret":-0.0014,"close":182.68}
{"ticker":"ALXN","date":"2015-04-13","pret":0.02452,"close":182.9}
{"ticker":"ALXN","date":"2015-04-14","pret":0.00164,"close":182.72}
{"ticker":"ALXN","date":"2015-04-15","pret":0.00513,"close":183.83}
{"ticker":"ALXN","date":"2015-04-16","pret":-0.00049,"close":184.28}
{"ticker":"ALXN","date":"2015-04-17","pret":-0.00902,"close":181.34}
{"ticker":"ALXN","date":"2015-04-20","pret":0.00466,"close":185.71}
{"ticker":"ALXN","date":"2015-04-21","pret":0.01918,"close":186.78}
{"ticker":"ALXN","date":"2015-04-22","pret":0.00626,"close":188.19}
{"ticker":"ALXN","date":"2015-04-23","pret":-0.0105,"close":184.58}
{"ticker":"ALXN","date":"2015-04-24","pret":-0.01389,"close":180.08}
{"ticker":"ALXN","date":"2015-04-27","pret":-0.00806,"close":174.75}
{"ticker":"ALXN","date":"2015-04-28","pret":-0.03731,"close":171.08}
{"ticker":"ALXN","date":"2015-04-29","pret":-0.01992,"close":173.61}
{"ticker":"ALXN","date":"2015-04-30","pret":0.00882,"close":169.23}
{"ticker":"ALXN","date":"2015-05-01","pret":-0.01356,"close":172.5}
{"ticker":"ALXN","date":"2015-05-04","pret":0.01165,"close":171.3}
{"ticker":"ALXN","date":"2015-05-05","pret":-0.00843,"close":168.55}
{"ticker":"ALXN","date":"2015-05-06","pret":-0.06941,"close":155.01}
{"ticker":"ALXN","date":"2015-05-07","pret":-0.0187,"close":162.96}
{"ticker":"ALXN","date":"2015-05-08","pret":0.04564,"close":163.02}
{"ticker":"ALXN","date":"2015-05-11","pret":-0.00348,"close":161.04}
{"ticker":"ALXN","date":"2015-05-12","pret":-0.01547,"close":161.08}
{"ticker":"ALXN","date":"2015-05-13","pret":0.00106,"close":159.41}
{"ticker":"ALXN","date":"2015-05-14","pret":-0.00529,"close":161.69}
{"ticker":"ALXN","date":"2015-05-15","pret":0.01178,"close":160.56}
{"ticker":"ALXN","date":"2015-05-18","pret":-0.01166,"close":163.16}
{"ticker":"ALXN","date":"2015-05-19","pret":0.0159,"close":161.96}
{"ticker":"ALXN","date":"2015-05-20","pret":-0.0032,"close":164.44}
{"ticker":"ALXN","date":"2015-05-21","pret":0.00919,"close":168.57}
{"ticker":"ALXN","date":"2015-05-22","pret":0.02286,"close":171.94}
{"ticker":"ALXN","date":"2015-05-26","pret":0.02421,"close":165.94}
{"ticker":"ALXN","date":"2015-05-27","pret":-0.0293,"close":168.12}
{"ticker":"ALXN","date":"2015-05-28","pret":0.00228,"close":166.19}
{"ticker":"ALXN","date":"2015-05-29","pret":-0.0098,"close":163.84}
{"ticker":"ALXN","date":"2015-06-01","pret":-0.00175,"close":164.78}
{"ticker":"ALXN","date":"2015-06-02","pret":-0.01046,"close":163.91}
{"ticker":"ALXN","date":"2015-06-03","pret":0.00652,"close":161.53}
{"ticker":"ALXN","date":"2015-06-04","pret":-0.02865,"close":159.06}
{"ticker":"ALXN","date":"2015-06-05","pret":-0.00326,"close":160.26}
{"ticker":"ALXN","date":"2015-06-08","pret":0.00244,"close":159.38}
{"ticker":"ALXN","date":"2015-06-09","pret":-0.00502,"close":159.04}
{"ticker":"ALXN","date":"2015-06-10","pret":0.00802,"close":169.88}
{"ticker":"ALXN","date":"2015-06-11","pret":0.05844,"close":168.77}
{"ticker":"ALXN","date":"2015-06-12","pret":-0.01589,"close":169.04}
{"ticker":"ALXN","date":"2015-06-15","pret":0.0156,"close":173.22}
{"ticker":"ALXN","date":"2015-06-16","pret":0.01431,"close":177.14}
{"ticker":"ALXN","date":"2015-06-17","pret":0.02887,"close":179.81}
{"ticker":"ALXN","date":"2015-06-18","pret":0.01953,"close":184.01}
{"ticker":"ALXN","date":"2015-06-19","pret":0.0217,"close":184.4}
{"ticker":"ALXN","date":"2015-06-22","pret":0.00043,"close":188.24}
{"ticker":"ALXN","date":"2015-06-23","pret":0.0172,"close":190.92}
{"ticker":"ALXN","date":"2015-06-24","pret":-0.01106,"close":184.98}
{"ticker":"ALXN","date":"2015-06-25","pret":-0.01151,"close":185.9}
{"ticker":"ALXN","date":"2015-06-26","pret":0.01521,"close":184.45}
{"ticker":"ALXN","date":"2015-06-29","pret":-0.01935,"close":177.76}
{"ticker":"ALXN","date":"2015-06-30","pret":-0.01512,"close":180.77}
{"ticker":"ALXN","date":"2015-07-01","pret":0.01151,"close":183.86}
{"ticker":"ALXN","date":"2015-07-02","pret":0.00769,"close":185.22}
{"ticker":"ALXN","date":"2015-07-06","pret":-0.00327,"close":186.24}
{"ticker":"ALXN","date":"2015-07-07","pret":0.01971,"close":187.33}
{"ticker":"ALXN","date":"2015-07-08","pret":-0.00214,"close":184.66}
{"ticker":"ALXN","date":"2015-07-09","pret":0.00678,"close":188.16}
{"ticker":"ALXN","date":"2015-07-10","pret":0.01101,"close":192.53}
{"ticker":"ALXN","date":"2015-07-13","pret":0.01779,"close":199.11}
{"ticker":"ALXN","date":"2015-07-14","pret":0.0303,"close":205}
{"ticker":"ALXN","date":"2015-07-15","pret":0.03281,"close":203.8}
{"ticker":"ALXN","date":"2015-07-16","pret":-0.00653,"close":204.26}
{"ticker":"ALXN","date":"2015-07-17","pret":-0.00029,"close":204.3}
{"ticker":"ALXN","date":"2015-07-20","pret":0.00454,"close":204.46}
{"ticker":"ALXN","date":"2015-07-21","pret":-0.00948,"close":204.88}
{"ticker":"ALXN","date":"2015-07-22","pret":0.00392,"close":206.16}
{"ticker":"ALXN","date":"2015-07-23","pret":0.011,"close":207.84}
{"ticker":"ALXN","date":"2015-07-24","pret":-0.00753,"close":200.99}
{"ticker":"ALXN","date":"2015-07-27","pret":-0.02258,"close":198.1}
{"ticker":"ALXN","date":"2015-07-28","pret":-0.00155,"close":203.55}
{"ticker":"ALXN","date":"2015-07-29","pret":0.02086,"close":198.76}
{"ticker":"ALXN","date":"2015-07-30","pret":-0.01991,"close":199.29}
{"ticker":"ALXN","date":"2015-07-31","pret":-0.00205,"close":197.44}
{"ticker":"ALXN","date":"2015-08-03","pret":-0.01572,"close":195.73}
{"ticker":"ALXN","date":"2015-08-04","pret":-0.00183,"close":197.15}
{"ticker":"ALXN","date":"2015-08-05","pret":0.01495,"close":197.94}
{"ticker":"ALXN","date":"2015-08-06","pret":-0.00881,"close":189.73}
{"ticker":"ALXN","date":"2015-08-07","pret":-0.03983,"close":189.62}
{"ticker":"ALXN","date":"2015-08-10","pret":0.00781,"close":190.43}
{"ticker":"ALXN","date":"2015-08-11","pret":-0.01134,"close":186.31}
{"ticker":"ALXN","date":"2015-08-12","pret":-0.02249,"close":191.01}
{"ticker":"ALXN","date":"2015-08-13","pret":0.02644,"close":188.83}
{"ticker":"ALXN","date":"2015-08-14","pret":-0.01319,"close":186.58}
{"ticker":"ALXN","date":"2015-08-17","pret":-0.00454,"close":191.22}
{"ticker":"ALXN","date":"2015-08-18","pret":0.02355,"close":187.42}
{"ticker":"ALXN","date":"2015-08-19","pret":-0.02962,"close":184.96}
{"ticker":"ALXN","date":"2015-08-20","pret":-0.00741,"close":178.62}
{"ticker":"ALXN","date":"2015-08-21","pret":-0.04581,"close":173.81}
{"ticker":"ALXN","date":"2015-08-24","pret":-0.06891,"close":166.85}
{"ticker":"ALXN","date":"2015-08-25","pret":0.04488,"close":165.44}
{"ticker":"ALXN","date":"2015-08-26","pret":-0.00642,"close":173.54}
{"ticker":"ALXN","date":"2015-08-27","pret":0.02659,"close":179.82}
{"ticker":"ALXN","date":"2015-08-28","pret":0.01742,"close":178.86}
{"ticker":"ALXN","date":"2015-08-31","pret":-0.00213,"close":172.19}
{"ticker":"ALXN","date":"2015-09-01","pret":-0.05425,"close":170.85}
{"ticker":"ALXN","date":"2015-09-02","pret":0.03896,"close":176.24}
{"ticker":"ALXN","date":"2015-09-03","pret":0.01489,"close":175.28}
{"ticker":"ALXN","date":"2015-09-04","pret":-0.04564,"close":171.98}
{"ticker":"ALXN","date":"2015-09-08","pret":0.0307,"close":176.93}
{"ticker":"ALXN","date":"2015-09-09","pret":0.0239,"close":171.76}
{"ticker":"ALXN","date":"2015-09-10","pret":-0.05967,"close":171.65}
{"ticker":"ALXN","date":"2015-09-11","pret":0.01216,"close":171.93}
{"ticker":"ALXN","date":"2015-09-14","pret":-0.00386,"close":168.8}
{"ticker":"ALXN","date":"2015-09-15","pret":-0.00423,"close":169.03}
{"ticker":"ALXN","date":"2015-09-16","pret":-0.00454,"close":167.79}
{"ticker":"ALXN","date":"2015-09-17","pret":-0.00278,"close":167.99}
{"ticker":"ALXN","date":"2015-09-18","pret":-0.01488,"close":166.58}
{"ticker":"ALXN","date":"2015-09-21","pret":0.00887,"close":160.51}
{"ticker":"ALXN","date":"2015-09-22","pret":-0.05867,"close":159.24}
{"ticker":"ALXN","date":"2015-09-23","pret":0.01014,"close":159.63}
{"ticker":"ALXN","date":"2015-09-24","pret":-0.01121,"close":157.05}
{"ticker":"ALXN","date":"2015-09-25","pret":0.0129,"close":149.25}
{"ticker":"ALXN","date":"2015-09-28","pret":-0.07194,"close":145.6}
{"ticker":"ALXN","date":"2015-09-29","pret":-0.02167,"close":147.75}
{"ticker":"ALXN","date":"2015-09-30","pret":0.03435,"close":156.39}
{"ticker":"ALXN","date":"2015-10-01","pret":0.03392,"close":157.82}
{"ticker":"ALXN","date":"2015-10-02","pret":0.01666,"close":166.07}
{"ticker":"ALXN","date":"2015-10-05","pret":0.05366,"close":163.42}
{"ticker":"ALXN","date":"2015-10-06","pret":-0.02942,"close":160}
{"ticker":"ALXN","date":"2015-10-07","pret":-0.00636,"close":164.78}
{"ticker":"ALXN","date":"2015-10-08","pret":0.01543,"close":164.31}
{"ticker":"ALXN","date":"2015-10-09","pret":0.00128,"close":161.08}
{"ticker":"ALXN","date":"2015-10-12","pret":-0.01232,"close":159.86}
{"ticker":"ALXN","date":"2015-10-13","pret":-0.01504,"close":153.25}
{"ticker":"ALXN","date":"2015-10-14","pret":-0.03732,"close":152.66}
{"ticker":"ALXN","date":"2015-10-15","pret":-0.01124,"close":161.07}
{"ticker":"ALXN","date":"2015-10-16","pret":0.06268,"close":160.72}
{"ticker":"ALXN","date":"2015-10-19","pret":-0.01186,"close":162.11}
{"ticker":"ALXN","date":"2015-10-20","pret":0.00883,"close":159.02}
{"ticker":"ALXN","date":"2015-10-21","pret":-0.00236,"close":160.31}
{"ticker":"ALXN","date":"2015-10-22","pret":-0.00623,"close":166.76}
{"ticker":"ALXN","date":"2015-10-23","pret":0.04966,"close":171.16}
{"ticker":"ALXN","date":"2015-10-26","pret":0.02216,"close":170.01}
{"ticker":"ALXN","date":"2015-10-27","pret":-0.01653,"close":176.59}
{"ticker":"ALXN","date":"2015-10-28","pret":0.03946,"close":177.41}
{"ticker":"ALXN","date":"2015-10-29","pret":0.00023,"close":175.95}
{"ticker":"ALXN","date":"2015-10-30","pret":0.00182,"close":176}
{"ticker":"ALXN","date":"2015-11-02","pret":0.00498,"close":180.76}
{"ticker":"ALXN","date":"2015-11-03","pret":0.01462,"close":177.67}
{"ticker":"ALXN","date":"2015-11-04","pret":-0.01326,"close":175.46}
{"ticker":"ALXN","date":"2015-11-05","pret":-0.01099,"close":173.44}
{"ticker":"ALXN","date":"2015-11-06","pret":-0.01764,"close":172.15}
{"ticker":"ALXN","date":"2015-11-09","pret":-0.00488,"close":172.64}
{"ticker":"ALXN","date":"2015-11-10","pret":0.01003,"close":172.38}
{"ticker":"ALXN","date":"2015-11-11","pret":-0.00266,"close":169.54}
{"ticker":"ALXN","date":"2015-11-12","pret":-0.01968,"close":166.13}
{"ticker":"ALXN","date":"2015-11-13","pret":-0.02002,"close":166.44}
{"ticker":"ALXN","date":"2015-11-16","pret":0.0042,"close":168.91}
{"ticker":"ALXN","date":"2015-11-17","pret":0.01126,"close":171.21}
{"ticker":"ALXN","date":"2015-11-18","pret":0.01809,"close":176.65}
{"ticker":"ALXN","date":"2015-11-19","pret":0.02676,"close":174.48}
{"ticker":"ALXN","date":"2015-11-20","pret":0.00017,"close":173.59}
{"ticker":"ALXN","date":"2015-11-23","pret":-0.01899,"close":175.97}
{"ticker":"ALXN","date":"2015-11-24","pret":0.00742,"close":177.8}
{"ticker":"ALXN","date":"2015-11-25","pret":0.01918,"close":182.24}
{"ticker":"ALXN","date":"2015-11-26"}
{"ticker":"ALXN","date":"2015-11-27","pret":0.02465,"close":182.46}
{"ticker":"ALXN","date":"2015-11-30","pret":-0.00181,"close":178.44}
{"ticker":"ALXN","date":"2015-12-01","pret":-0.01122,"close":180.28}
{"ticker":"ALXN","date":"2015-12-02","pret":-0.00122,"close":176.58}
{"ticker":"ALXN","date":"2015-12-03","pret":-0.01842,"close":168.79}
{"ticker":"ALXN","date":"2015-12-04","pret":-0.04225,"close":175.76}
{"ticker":"ALXN","date":"2015-12-07","pret":0.0453,"close":179.15}
{"ticker":"ALXN","date":"2015-12-08","pret":0.03781,"close":188.72}
{"ticker":"ALXN","date":"2015-12-09","pret":0.01581,"close":183.16}
{"ticker":"ALXN","date":"2015-12-10","pret":-0.01701,"close":187.63}
{"ticker":"ALXN","date":"2015-12-11","pret":-0.00519,"close":188.06}
{"ticker":"ALXN","date":"2015-12-14","pret":0.02786,"close":187.79}
{"ticker":"ALXN","date":"2015-12-15","pret":0.00346,"close":186.21}
{"ticker":"ALXN","date":"2015-12-16","pret":-0.00096,"close":188.91}
{"ticker":"ALXN","date":"2015-12-17"}
{"ticker":"ALXN","date":"2015-12-18","pret":-0.01968,"close":182.13}
{"ticker":"ALXN","date":"2015-12-21","pret":-0.00445,"close":185.07}
{"ticker":"ALXN","date":"2015-12-22","pret":0.01297,"close":187.07}
{"ticker":"ALXN","date":"2015-12-23","pret":0.01403,"close":187.39}
{"ticker":"ALXN","date":"2015-12-24","pret":-0.00456,"close":189.41}
{"ticker":"ALXN","date":"2015-12-28","pret":0.00106,"close":189.1}
{"ticker":"ALXN","date":"2015-12-29","pret":0.0102,"close":191.88}
{"ticker":"ALXN","date":"2015-12-30","pret":0.00875,"close":191.31}
{"ticker":"ALXN","date":"2015-12-31","pret":-0.00827,"close":190.75}
{"ticker":"ALXN","date":"2016-01-04","pret":-0.01681,"close":184.68}
{"ticker":"ALXN","date":"2016-01-05","pret":-0.00886,"close":184.9}
{"ticker":"AMAG","date":"2015-01-02","pret":-0.01116,"close":42.6}
{"ticker":"AMAG","date":"2015-01-05","pret":-0.00586,"close":44.8}
{"ticker":"AMAG","date":"2015-01-06","pret":0.06067,"close":45.26}
{"ticker":"AMAG","date":"2015-01-07","pret":0.01777,"close":46}
{"ticker":"AMAG","date":"2015-01-08","pret":0.00801,"close":45.98}
{"ticker":"AMAG","date":"2015-01-09","pret":-0.05246,"close":42.44}
{"ticker":"AMAG","date":"2015-01-12","pret":0.02247,"close":42.32}
{"ticker":"AMAG","date":"2015-01-13","pret":-0.04872,"close":42.06}
{"ticker":"AMAG","date":"2015-01-14","pret":-0.03128,"close":43.66}
{"ticker":"AMAG","date":"2015-01-15","pret":0.06207,"close":42.42}
{"ticker":"AMAG","date":"2015-01-16","pret":-0.04181,"close":44.4}
{"ticker":"AMAG","date":"2015-01-20","pret":0.05217,"close":46.94}
{"ticker":"AMAG","date":"2015-01-21","pret":0.04979,"close":45.39}
{"ticker":"AMAG","date":"2015-01-22","pret":-0.02984,"close":46.68}
{"ticker":"AMAG","date":"2015-01-23","pret":0.02429,"close":46.76}
{"ticker":"AMAG","date":"2015-01-26","pret":-0.00904,"close":46.12}
{"ticker":"AMAG","date":"2015-01-27","pret":-0.01591,"close":44.34}
{"ticker":"AMAG","date":"2015-01-28","pret":-0.0184,"close":44.51}
{"ticker":"AMAG","date":"2015-01-29","pret":0.00045,"close":44.68}
{"ticker":"AMAG","date":"2015-01-30","pret":-0.00426,"close":44.19}
{"ticker":"AMAG","date":"2015-02-02","pret":-0.01038,"close":42.47}
{"ticker":"AMAG","date":"2015-02-03","pret":-0.03698,"close":42.42}
{"ticker":"AMAG","date":"2015-02-04","pret":-0.00922,"close":41.5}
{"ticker":"AMAG","date":"2015-02-05","pret":-0.00763,"close":41.74}
{"ticker":"AMAG","date":"2015-02-06","pret":0.00335,"close":41.49}
{"ticker":"AMAG","date":"2015-02-09","pret":-0.01056,"close":40.8}
{"ticker":"AMAG","date":"2015-02-10","pret":-0.03585,"close":40.88}
{"ticker":"AMAG","date":"2015-02-11","pret":0.02274,"close":40.05}
{"ticker":"AMAG","date":"2015-02-12","pret":-0.01651,"close":41.26}
{"ticker":"AMAG","date":"2015-02-13","pret":0.01063,"close":41.49}
{"ticker":"AMAG","date":"2015-02-17","pret":0.02044,"close":43.53}
{"ticker":"AMAG","date":"2015-02-18","pret":0.04082,"close":43.94}
{"ticker":"AMAG","date":"2015-02-19","pret":0.01149,"close":43.25}
{"ticker":"AMAG","date":"2015-02-20","pret":-0.01126,"close":43.04}
{"ticker":"AMAG","date":"2015-02-23","pret":-0.00556,"close":43.93}
{"ticker":"AMAG","date":"2015-02-24","pret":0.01865,"close":44.18}
{"ticker":"AMAG","date":"2015-02-25","pret":-0.00963,"close":45.07}
{"ticker":"AMAG","date":"2015-02-26","pret":0.04746,"close":49.46}
{"ticker":"AMAG","date":"2015-02-27","pret":0.07469,"close":49.23}
{"ticker":"AMAG","date":"2015-03-02","pret":-0.0152,"close":49.7}
{"ticker":"AMAG","date":"2015-03-03","pret":-0.00748,"close":49.16}
{"ticker":"AMAG","date":"2015-03-04","pret":0.02614,"close":50.69}
{"ticker":"AMAG","date":"2015-03-05","pret":0.02567,"close":51.39}
{"ticker":"AMAG","date":"2015-03-06","pret":0.01961,"close":51.58}
{"ticker":"AMAG","date":"2015-03-09","pret":0.02132,"close":51.79}
{"ticker":"AMAG","date":"2015-03-10","pret":-0.02307,"close":52.78}
{"ticker":"AMAG","date":"2015-03-11","pret":0.01774,"close":53.05}
{"ticker":"AMAG","date":"2015-03-12","pret":0.01987,"close":54.14}
{"ticker":"AMAG","date":"2015-03-13","pret":0.01911,"close":55}
{"ticker":"AMAG","date":"2015-03-16","pret":0.01875,"close":55.77}
{"ticker":"AMAG","date":"2015-03-17","pret":0.01433,"close":55.8}
{"ticker":"AMAG","date":"2015-03-18","pret":-0.0174,"close":57.68}
{"ticker":"AMAG","date":"2015-03-19","pret":0.04476,"close":58.24}
{"ticker":"AMAG","date":"2015-03-20","pret":0.01392,"close":58.2}
{"ticker":"AMAG","date":"2015-03-23","pret":-0.01046,"close":57.07}
{"ticker":"AMAG","date":"2015-03-24","pret":-0.01757,"close":56.9}
{"ticker":"AMAG","date":"2015-03-25","pret":-0.00158,"close":54.01}
{"ticker":"AMAG","date":"2015-03-26","pret":-0.07839,"close":55.19}
{"ticker":"AMAG","date":"2015-03-27","pret":0.0486,"close":57.29}
{"ticker":"AMAG","date":"2015-03-30","pret":0.04738,"close":56.18}
{"ticker":"AMAG","date":"2015-03-31","pret":-0.03676,"close":54.66}
{"ticker":"AMAG","date":"2015-04-01","pret":-0.02485,"close":56.36}
{"ticker":"AMAG","date":"2015-04-02","pret":0.03572,"close":53.96}
{"ticker":"AMAG","date":"2015-04-06","pret":-0.04217,"close":55}
{"ticker":"AMAG","date":"2015-04-07","pret":0.0165,"close":55.89}
{"ticker":"AMAG","date":"2015-04-08","pret":0.01336,"close":57.59}
{"ticker":"AMAG","date":"2015-04-09","pret":0.03629,"close":57.32}
{"ticker":"AMAG","date":"2015-04-10","pret":-0.00329,"close":57.35}
{"ticker":"AMAG","date":"2015-04-13","pret":0.00225,"close":58.5}
{"ticker":"AMAG","date":"2015-04-14","pret":0.01256,"close":57.34}
{"ticker":"AMAG","date":"2015-04-15","pret":-0.01952,"close":57.38}
{"ticker":"AMAG","date":"2015-04-16","pret":-0.00227,"close":58.16}
{"ticker":"AMAG","date":"2015-04-17","pret":0.00645,"close":57.22}
{"ticker":"AMAG","date":"2015-04-20","pret":-0.00191,"close":57.68}
{"ticker":"AMAG","date":"2015-04-21","pret":0.00866,"close":57.21}
{"ticker":"AMAG","date":"2015-04-22","pret":-0.0132,"close":57.68}
{"ticker":"AMAG","date":"2015-04-23","pret":0.00766,"close":60.35}
{"ticker":"AMAG","date":"2015-04-24","pret":0.0499,"close":60.01}
{"ticker":"AMAG","date":"2015-04-27","pret":-0.00829,"close":54.76}
{"ticker":"AMAG","date":"2015-04-28","pret":-0.0885,"close":54.19}
{"ticker":"AMAG","date":"2015-04-29","pret":-0.02429,"close":53.45}
{"ticker":"AMAG","date":"2015-04-30","pret":-0.01086,"close":50.97}
{"ticker":"AMAG","date":"2015-05-01","pret":-0.04231,"close":52.3}
{"ticker":"AMAG","date":"2015-05-04","pret":0.0277,"close":53.98}
{"ticker":"AMAG","date":"2015-05-05","pret":0.08389,"close":55.62}
{"ticker":"AMAG","date":"2015-05-06","pret":-0.01898,"close":56.82}
{"ticker":"AMAG","date":"2015-05-07","pret":0.0195,"close":58}
{"ticker":"AMAG","date":"2015-05-08","pret":0.0212,"close":59.33}
{"ticker":"AMAG","date":"2015-05-11","pret":0.02713,"close":60.74}
{"ticker":"AMAG","date":"2015-05-12","pret":0.01412,"close":60.61}
{"ticker":"AMAG","date":"2015-05-13","pret":0.00608,"close":60.21}
{"ticker":"AMAG","date":"2015-05-14","pret":-0.01072,"close":61.21}
{"ticker":"AMAG","date":"2015-05-15","pret":0.02261,"close":61.97}
{"ticker":"AMAG","date":"2015-05-18","pret":0.01846,"close":65.33}
{"ticker":"AMAG","date":"2015-05-19","pret":0.04251,"close":65.41}
{"ticker":"AMAG","date":"2015-05-20","pret":-0.00627,"close":67.83}
{"ticker":"AMAG","date":"2015-05-21","pret":0.0422,"close":66.18}
{"ticker":"AMAG","date":"2015-05-22","pret":-0.02577,"close":66.35}
{"ticker":"AMAG","date":"2015-05-26","pret":0.00677,"close":65.45}
{"ticker":"AMAG","date":"2015-05-27","pret":-0.01602,"close":66.69}
{"ticker":"AMAG","date":"2015-05-28","pret":-0.02483,"close":68.52}
{"ticker":"AMAG","date":"2015-05-29","pret":0.0711,"close":69.58}
{"ticker":"AMAG","date":"2015-06-01","pret":0.02015,"close":68.81}
{"ticker":"AMAG","date":"2015-06-02","pret":-0.0379,"close":67.77}
{"ticker":"AMAG","date":"2015-06-03","pret":0.01002,"close":69.35}
{"ticker":"AMAG","date":"2015-06-04","pret":0.00904,"close":69.51}
{"ticker":"AMAG","date":"2015-06-05","pret":-0.01051,"close":71.55}
{"ticker":"AMAG","date":"2015-06-08","pret":0.0558,"close":69.73}
{"ticker":"AMAG","date":"2015-06-09","pret":-0.02345,"close":69.44}
{"ticker":"AMAG","date":"2015-06-10","pret":-0.01893,"close":69.18}
{"ticker":"AMAG","date":"2015-06-11","pret":0.00721,"close":68.98}
{"ticker":"AMAG","date":"2015-06-12","pret":-0.02283,"close":67.77}
{"ticker":"AMAG","date":"2015-06-15","pret":-0.02021,"close":67.64}
{"ticker":"AMAG","date":"2015-06-16","pret":0.01578,"close":68.65}
{"ticker":"AMAG","date":"2015-06-17","pret":0.01408,"close":68.54}
{"ticker":"AMAG","date":"2015-06-18","pret":0.00233,"close":70.52}
{"ticker":"AMAG","date":"2015-06-19","pret":0.01986,"close":70.8}
{"ticker":"AMAG","date":"2015-06-22","pret":0.02518,"close":70.98}
{"ticker":"AMAG","date":"2015-06-23","pret":-0.00529,"close":73.3}
{"ticker":"AMAG","date":"2015-06-24","pret":0.02347,"close":72.23}
{"ticker":"AMAG","date":"2015-06-25","pret":-0.01304,"close":71.66}
{"ticker":"AMAG","date":"2015-06-26","pret":-0.00582,"close":70.36}
{"ticker":"AMAG","date":"2015-06-29","pret":-0.06357,"close":67.14}
{"ticker":"AMAG","date":"2015-06-30","pret":0.01324,"close":69.06}
{"ticker":"AMAG","date":"2015-07-01","pret":0.01466,"close":70.7}
{"ticker":"AMAG","date":"2015-07-02","pret":0.02068,"close":70.47}
{"ticker":"AMAG","date":"2015-07-06","pret":-0.01007,"close":72}
{"ticker":"AMAG","date":"2015-07-07","pret":0.02964,"close":70.29}
{"ticker":"AMAG","date":"2015-07-08","pret":-0.03837,"close":68.61}
{"ticker":"AMAG","date":"2015-07-09","pret":-0.00115,"close":69.49}
{"ticker":"AMAG","date":"2015-07-10","pret":0.01854,"close":71.72}
{"ticker":"AMAG","date":"2015-07-13","pret":0.02897,"close":71.79}
{"ticker":"AMAG","date":"2015-07-14","pret":-0.01285,"close":74.21}
{"ticker":"AMAG","date":"2015-07-15","pret":0.0382,"close":74}
{"ticker":"AMAG","date":"2015-07-16","pret":0.00134,"close":76.46}
{"ticker":"AMAG","date":"2015-07-17","pret":0.02729,"close":75.77}
{"ticker":"AMAG","date":"2015-07-20","pret":-0.00613,"close":74.42}
{"ticker":"AMAG","date":"2015-07-21","pret":-0.02962,"close":72.59}
{"ticker":"AMAG","date":"2015-07-22","pret":-0.02608,"close":72.54}
{"ticker":"AMAG","date":"2015-07-23","pret":-0.03191,"close":71.31}
{"ticker":"AMAG","date":"2015-07-24","pret":0.02218,"close":70.44}
{"ticker":"AMAG","date":"2015-07-27","pret":-0.0239,"close":65.07}
{"ticker":"AMAG","date":"2015-07-28","pret":-0.06397,"close":66.23}
{"ticker":"AMAG","date":"2015-07-29","pret":0.01679,"close":64.95}
{"ticker":"AMAG","date":"2015-07-30","pret":-0.02768,"close":64.77}
{"ticker":"AMAG","date":"2015-07-31","pret":-0.00448,"close":63.9}
{"ticker":"AMAG","date":"2015-08-03","pret":-0.00031,"close":66.2}
{"ticker":"AMAG","date":"2015-08-04","pret":0.02192,"close":67.1}
{"ticker":"AMAG","date":"2015-08-05","pret":0.0134,"close":69.36}
{"ticker":"AMAG","date":"2015-08-06","pret":0.04103,"close":66.16}
{"ticker":"AMAG","date":"2015-08-07","pret":-0.04253,"close":65.06}
{"ticker":"AMAG","date":"2015-08-10","pret":-0.0189,"close":65.68}
{"ticker":"AMAG","date":"2015-08-11","pret":-0.01028,"close":64.1}
{"ticker":"AMAG","date":"2015-08-12","pret":-0.02863,"close":64.37}
{"ticker":"AMAG","date":"2015-08-13","pret":0.02647,"close":63.4}
{"ticker":"AMAG","date":"2015-08-14","pret":-0.02014,"close":62.95}
{"ticker":"AMAG","date":"2015-08-17","pret":-0.02024,"close":64.62}
{"ticker":"AMAG","date":"2015-08-18","pret":0.04915,"close":63.54}
{"ticker":"AMAG","date":"2015-08-19","pret":-0.0297,"close":64.21}
{"ticker":"AMAG","date":"2015-08-20","pret":-0.00459,"close":61.71}
{"ticker":"AMAG","date":"2015-08-21","pret":-0.03502,"close":59.95}
{"ticker":"AMAG","date":"2015-08-24","pret":-0.07873,"close":57.6}
{"ticker":"AMAG","date":"2015-08-25","pret":0.06401,"close":58.96}
{"ticker":"AMAG","date":"2015-08-26","pret":0.01407,"close":63.26}
{"ticker":"AMAG","date":"2015-08-27","pret":0.05468,"close":65.99}
{"ticker":"AMAG","date":"2015-08-28","pret":0.03019,"close":65.85}
{"ticker":"AMAG","date":"2015-08-31","pret":-0.01506,"close":62.54}
{"ticker":"AMAG","date":"2015-09-01","pret":-0.06424,"close":60.98}
{"ticker":"AMAG","date":"2015-09-02","pret":0.01476,"close":64.99}
{"ticker":"AMAG","date":"2015-09-03","pret":0.03869,"close":60.91}
{"ticker":"AMAG","date":"2015-09-04","pret":-0.0771,"close":60.86}
{"ticker":"AMAG","date":"2015-09-08","pret":0.03889,"close":62.23}
{"ticker":"AMAG","date":"2015-09-09","pret":0.01311,"close":60.51}
{"ticker":"AMAG","date":"2015-09-10","pret":-0.04517,"close":57.65}
{"ticker":"AMAG","date":"2015-09-11","pret":-0.05412,"close":53}
{"ticker":"AMAG","date":"2015-09-14","pret":-0.06225,"close":52.01}
{"ticker":"AMAG","date":"2015-09-15","pret":-0.03052,"close":50.63}
{"ticker":"AMAG","date":"2015-09-16","pret":-0.02278,"close":49.34}
{"ticker":"AMAG","date":"2015-09-17","pret":-0.02674,"close":49.94}
{"ticker":"AMAG","date":"2015-09-18","pret":-0.0004,"close":49.62}
{"ticker":"AMAG","date":"2015-09-21","pret":0.01087,"close":45.95}
{"ticker":"AMAG","date":"2015-09-22","pret":-0.09946,"close":44.48}
{"ticker":"AMAG","date":"2015-09-23","pret":-0.01045,"close":45.62}
{"ticker":"AMAG","date":"2015-09-24","pret":0.00646,"close":47.7}
{"ticker":"AMAG","date":"2015-09-25","pret":0.07688,"close":43.73}
{"ticker":"AMAG","date":"2015-09-28","pret":-0.10114,"close":39.86}
{"ticker":"AMAG","date":"2015-09-29","pret":-0.1009,"close":38.43}
{"ticker":"AMAG","date":"2015-09-30","pret":-0.01393,"close":39.73}
{"ticker":"AMAG","date":"2015-10-01","pret":0.01242,"close":39.27}
{"ticker":"AMAG","date":"2015-10-02","pret":-0.02216,"close":42.12}
{"ticker":"AMAG","date":"2015-10-05","pret":0.1004,"close":41.34}
{"ticker":"AMAG","date":"2015-10-06","pret":-0.04187,"close":38.84}
{"ticker":"AMAG","date":"2015-10-07","pret":-0.05544,"close":39.88}
{"ticker":"AMAG","date":"2015-10-08","pret":0.02935,"close":38.74}
{"ticker":"AMAG","date":"2015-10-09","pret":-0.03761,"close":40.06}
{"ticker":"AMAG","date":"2015-10-12","pret":0.0321,"close":38.41}
{"ticker":"AMAG","date":"2015-10-13","pret":-0.04855,"close":37.97}
{"ticker":"AMAG","date":"2015-10-14","pret":0.00891,"close":38.7}
{"ticker":"AMAG","date":"2015-10-15","pret":0.01064,"close":38.85}
{"ticker":"AMAG","date":"2015-10-16","pret":0.0072,"close":39.35}
{"ticker":"AMAG","date":"2015-10-19","pret":0.00051,"close":38.35}
{"ticker":"AMAG","date":"2015-10-20","pret":-0.01549,"close":35.07}
{"ticker":"AMAG","date":"2015-10-21","pret":-0.08663,"close":36.37}
{"ticker":"AMAG","date":"2015-10-22","pret":0.031,"close":33.61}
{"ticker":"AMAG","date":"2015-10-23","pret":-0.05222,"close":37.85}
{"ticker":"AMAG","date":"2015-10-26","pret":0.08602,"close":38.7}
{"ticker":"AMAG","date":"2015-10-27","pret":0.02417,"close":38.55}
{"ticker":"AMAG","date":"2015-10-28","pret":0.01494,"close":41.54}
{"ticker":"AMAG","date":"2015-10-29","pret":0.0622,"close":40.31}
{"ticker":"AMAG","date":"2015-10-30","pret":-0.02334,"close":40}
{"ticker":"AMAG","date":"2015-11-02","pret":-0.00642,"close":41.16}
{"ticker":"AMAG","date":"2015-11-03","pret":-0.27489,"close":31.61}
{"ticker":"AMAG","date":"2015-11-04","pret":0.04024,"close":30.6}
{"ticker":"AMAG","date":"2015-11-05","pret":-0.04154,"close":29.3}
{"ticker":"AMAG","date":"2015-11-06","pret":-0.04368,"close":30.38}
{"ticker":"AMAG","date":"2015-11-09","pret":0.03516,"close":31.03}
{"ticker":"AMAG","date":"2015-11-10","pret":0.02277,"close":29.34}
{"ticker":"AMAG","date":"2015-11-11","pret":-0.04709,"close":28.95}
{"ticker":"AMAG","date":"2015-11-12","pret":-0.035,"close":28.91}
{"ticker":"AMAG","date":"2015-11-13","pret":0.00105,"close":29.47}
{"ticker":"AMAG","date":"2015-11-16","pret":0.02003,"close":28.29}
{"ticker":"AMAG","date":"2015-11-17","pret":-0.02633,"close":29.55}
{"ticker":"AMAG","date":"2015-11-18","pret":0.0205,"close":29.06}
{"ticker":"AMAG","date":"2015-11-19","pret":-0.08277,"close":26.2}
{"ticker":"AMAG","date":"2015-11-20","pret":-0.0124,"close":26.55}
{"ticker":"AMAG","date":"2015-11-23","pret":0.0276,"close":26.7}
{"ticker":"AMAG","date":"2015-11-24","pret":-0.02609,"close":27.18}
{"ticker":"AMAG","date":"2015-11-25","pret":0.02314,"close":26.79}
{"ticker":"AMAG","date":"2015-11-26"}
{"ticker":"AMAG","date":"2015-11-27","pret":-0.00666,"close":26.95}
{"ticker":"AMAG","date":"2015-11-30","pret":0.00445,"close":26.62}
{"ticker":"AMAG","date":"2015-12-01","pret":-0.0119,"close":27.54}
{"ticker":"AMAG","date":"2015-12-02","pret":0.0353,"close":27.82}
{"ticker":"AMAG","date":"2015-12-03","pret":0.00863,"close":26.9}
{"ticker":"AMAG","date":"2015-12-04","pret":-0.03277,"close":29.14}
{"ticker":"AMAG","date":"2015-12-07","pret":0.07141,"close":28.96}
{"ticker":"AMAG","date":"2015-12-08","pret":-0.01074,"close":29.25}
{"ticker":"AMAG","date":"2015-12-09","pret":0.01143,"close":28.12}
{"ticker":"AMAG","date":"2015-12-10","pret":-0.04544,"close":27.81}
{"ticker":"AMAG","date":"2015-12-11","pret":-0.01635,"close":26.77}
{"ticker":"AMAG","date":"2015-12-14","pret":-0.01849,"close":26.41}
{"ticker":"AMAG","date":"2015-12-15","pret":-0.00824,"close":26.86}
{"ticker":"AMAG","date":"2015-12-16","pret":0.01938,"close":28.38}
{"ticker":"AMAG","date":"2015-12-17"}
{"ticker":"AMAG","date":"2015-12-18","pret":0.02873,"close":27.82}
{"ticker":"AMAG","date":"2015-12-21","pret":0.00572,"close":29.29}
{"ticker":"AMAG","date":"2015-12-22","pret":0.04564,"close":29.15}
{"ticker":"AMAG","date":"2015-12-23","pret":0,"close":29.95}
{"ticker":"AMAG","date":"2015-12-24","pret":0.0209,"close":29.69}
{"ticker":"AMAG","date":"2015-12-28","pret":-0.01648,"close":30.05}
{"ticker":"AMAG","date":"2015-12-29","pret":0.02908,"close":30.75}
{"ticker":"AMAG","date":"2015-12-30","pret":0.01016,"close":30.5}
{"ticker":"AMAG","date":"2015-12-31","pret":-0.01445,"close":30.19}
{"ticker":"AMAG","date":"2016-01-04","pret":-0.01937,"close":28.58}
{"ticker":"AMAG","date":"2016-01-05","pret":-0.02839,"close":27.59}
{"ticker":"AMAT","date":"2015-01-02","pret":-0.01272,"close":24.96}
{"ticker":"AMAT","date":"2015-01-05","pret":-0.00965,"close":24.16}
{"ticker":"AMAT","date":"2015-01-06","pret":-0.02537,"close":23.25}
{"ticker":"AMAT","date":"2015-01-07","pret":-0.032,"close":23.46}
{"ticker":"AMAT","date":"2015-01-08","pret":0.0136,"close":24.22}
{"ticker":"AMAT","date":"2015-01-09","pret":0.01716,"close":24.24}
{"ticker":"AMAT","date":"2015-01-12","pret":0.00703,"close":23.66}
{"ticker":"AMAT","date":"2015-01-13","pret":-0.01536,"close":23.33}
{"ticker":"AMAT","date":"2015-01-14","pret":-0.03795,"close":23.02}
{"ticker":"AMAT","date":"2015-01-15","pret":0.02405,"close":23.32}
{"ticker":"AMAT","date":"2015-01-16","pret":-0.01539,"close":23.47}
{"ticker":"AMAT","date":"2015-01-20","pret":0.01582,"close":23.63}
{"ticker":"AMAT","date":"2015-01-21","pret":0.00718,"close":24.32}
{"ticker":"AMAT","date":"2015-01-22","pret":0.02289,"close":24.62}
{"ticker":"AMAT","date":"2015-01-23","pret":0.00901,"close":24.11}
{"ticker":"AMAT","date":"2015-01-26","pret":-0.01686,"close":24.24}
{"ticker":"AMAT","date":"2015-01-27","pret":-0.01042,"close":23.57}
{"ticker":"AMAT","date":"2015-01-28","pret":-0.00336,"close":23.38}
{"ticker":"AMAT","date":"2015-01-29","pret":-0.01739,"close":23.62}
{"ticker":"AMAT","date":"2015-01-30","pret":0.00086,"close":22.84}
{"ticker":"AMAT","date":"2015-02-02","pret":-0.0203,"close":22.86}
{"ticker":"AMAT","date":"2015-02-03","pret":-0.00218,"close":23.45}
{"ticker":"AMAT","date":"2015-02-04","pret":0.02547,"close":23.62}
{"ticker":"AMAT","date":"2015-02-05","pret":0.00722,"close":23.96}
{"ticker":"AMAT","date":"2015-02-06","pret":0.01803,"close":24.24}
{"ticker":"AMAT","date":"2015-02-09","pret":-0.0025,"close":23.51}
{"ticker":"AMAT","date":"2015-02-10","pret":-0.01258,"close":24.28}
{"ticker":"AMAT","date":"2015-02-11","pret":0.02377,"close":24.26}
{"ticker":"AMAT","date":"2015-02-12","pret":-0.02588,"close":24.14}
{"ticker":"AMAT","date":"2015-02-13","pret":0.0176,"close":24.12}
{"ticker":"AMAT","date":"2015-02-17","pret":-0.00333,"close":24.13}
{"ticker":"AMAT","date":"2015-02-18","pret":0.00458,"close":24.1}
{"ticker":"AMAT","date":"2015-02-19","pret":-0.00374,"close":24.93}
{"ticker":"AMAT","date":"2015-02-20","pret":0.0372,"close":25.13}
{"ticker":"AMAT","date":"2015-02-23","pret":0.0052,"close":24.91}
{"ticker":"AMAT","date":"2015-02-24","pret":-0.0024,"close":25.36}
{"ticker":"AMAT","date":"2015-02-25","pret":0.00995,"close":25.1}
{"ticker":"AMAT","date":"2015-02-26","pret":-0.00756,"close":24.91}
{"ticker":"AMAT","date":"2015-02-27","pret":-0.00681,"close":25.05}
{"ticker":"AMAT","date":"2015-03-02","pret":0.00241,"close":25.63}
{"ticker":"AMAT","date":"2015-03-03","pret":0.02064,"close":24.48}
{"ticker":"AMAT","date":"2015-03-04","pret":-0.04089,"close":24.27}
{"ticker":"AMAT","date":"2015-03-05","pret":-0.00616,"close":24.18}
{"ticker":"AMAT","date":"2015-03-06","pret":-0.00744,"close":23.91}
{"ticker":"AMAT","date":"2015-03-09","pret":-0.01294,"close":24.09}
{"ticker":"AMAT","date":"2015-03-10","pret":0.00586,"close":23.51}
{"ticker":"AMAT","date":"2015-03-11","pret":-0.01261,"close":23.46}
{"ticker":"AMAT","date":"2015-03-12","pret":-0.01277,"close":23.77}
{"ticker":"AMAT","date":"2015-03-13","pret":0.02705,"close":24.24}
{"ticker":"AMAT","date":"2015-03-16","pret":0.0149,"close":24.57}
{"ticker":"AMAT","date":"2015-03-17","pret":0.00246,"close":24.2}
{"ticker":"AMAT","date":"2015-03-18","pret":-0.01362,"close":24.36}
{"ticker":"AMAT","date":"2015-03-19","pret":0.01239,"close":24.08}
{"ticker":"AMAT","date":"2015-03-20","pret":-0.00535,"close":24.12}
{"ticker":"AMAT","date":"2015-03-23","pret":-0.00413,"close":23.97}
{"ticker":"AMAT","date":"2015-03-24","pret":-0.00582,"close":23.9}
{"ticker":"AMAT","date":"2015-03-25","pret":-0.00501,"close":22.62}
{"ticker":"AMAT","date":"2015-03-26","pret":-0.0707,"close":22.4}
{"ticker":"AMAT","date":"2015-03-27","pret":0.01162,"close":22.83}
{"ticker":"AMAT","date":"2015-03-30","pret":0.02066,"close":22.77}
{"ticker":"AMAT","date":"2015-03-31","pret":-0.01889,"close":22.56}
{"ticker":"AMAT","date":"2015-04-01","pret":-0.00089,"close":22.39}
{"ticker":"AMAT","date":"2015-04-02","pret":-0.00222,"close":22.27}
{"ticker":"AMAT","date":"2015-04-06","pret":-0.01705,"close":22.16}
{"ticker":"AMAT","date":"2015-04-07","pret":0.00406,"close":21.98}
{"ticker":"AMAT","date":"2015-04-08","pret":-0.00814,"close":22.38}
{"ticker":"AMAT","date":"2015-04-09","pret":0.01354,"close":22.51}
{"ticker":"AMAT","date":"2015-04-10","pret":0.00581,"close":22.5}
{"ticker":"AMAT","date":"2015-04-13","pret":0,"close":22.33}
{"ticker":"AMAT","date":"2015-04-14","pret":-0.0103,"close":22.2}
{"ticker":"AMAT","date":"2015-04-15","pret":-0.00678,"close":22.55}
{"ticker":"AMAT","date":"2015-04-16","pret":0.00633,"close":21.88}
{"ticker":"AMAT","date":"2015-04-17","pret":-0.02278,"close":21.49}
{"ticker":"AMAT","date":"2015-04-20","pret":0.00046,"close":21.76}
{"ticker":"AMAT","date":"2015-04-21","pret":0.02547,"close":22.29}
{"ticker":"AMAT","date":"2015-04-22","pret":-0.00045,"close":22.31}
{"ticker":"AMAT","date":"2015-04-23","pret":-0.0054,"close":22.17}
{"ticker":"AMAT","date":"2015-04-24","pret":0.00586,"close":21.8}
{"ticker":"AMAT","date":"2015-04-27","pret":-0.08135,"close":19.97}
{"ticker":"AMAT","date":"2015-04-28","pret":-0.01968,"close":20.04}
{"ticker":"AMAT","date":"2015-04-29","pret":-0.00898,"close":20.01}
{"ticker":"AMAT","date":"2015-04-30","pret":-0.0015,"close":19.79}
{"ticker":"AMAT","date":"2015-05-01","pret":0.0005,"close":19.98}
{"ticker":"AMAT","date":"2015-05-04","pret":0.00251,"close":19.88}
{"ticker":"AMAT","date":"2015-05-05","pret":-0.01057,"close":19.36}
{"ticker":"AMAT","date":"2015-05-06","pret":-0.01632,"close":19.44}
{"ticker":"AMAT","date":"2015-05-07","pret":-0.01242,"close":19.56}
{"ticker":"AMAT","date":"2015-05-08","pret":0.02924,"close":19.69}
{"ticker":"AMAT","date":"2015-05-11","pret":0.00101,"close":19.92}
{"ticker":"AMAT","date":"2015-05-12","pret":0.00554,"close":19.89}
{"ticker":"AMAT","date":"2015-05-13","pret":0.00201,"close":19.93}
{"ticker":"AMAT","date":"2015-05-14","pret":0.004,"close":19.86}
{"ticker":"AMAT","date":"2015-05-15","pret":0.0266,"close":20.2}
{"ticker":"AMAT","date":"2015-05-18","pret":-0.01518,"close":20.19}
{"ticker":"AMAT","date":"2015-05-19","pret":-0.00297,"close":19.99}
{"ticker":"AMAT","date":"2015-05-20","pret":-0.01245,"close":19.91}
{"ticker":"AMAT","date":"2015-05-21","pret":-0.00603,"close":20.15}
{"ticker":"AMAT","date":"2015-05-22","pret":0.0175,"close":20.14}
{"ticker":"AMAT","date":"2015-05-26","pret":-0.00348,"close":19.99}
{"ticker":"AMAT","date":"2015-05-27","pret":-0.00749,"close":20.34}
{"ticker":"AMAT","date":"2015-05-28","pret":0.01886,"close":20.36}
{"ticker":"AMAT","date":"2015-05-29","pret":0.00441,"close":20.13}
{"ticker":"AMAT","date":"2015-06-01","pret":-0.01977,"close":20.31}
{"ticker":"AMAT","date":"2015-06-02","pret":0.01191,"close":20.38}
{"ticker":"AMAT","date":"2015-06-03","pret":0.01323,"close":20.36}
{"ticker":"AMAT","date":"2015-06-04","pret":-0.01471,"close":20.06}
{"ticker":"AMAT","date":"2015-06-05","pret":-0.00993,"close":20.15}
{"ticker":"AMAT","date":"2015-06-08","pret":0.00498,"close":19.87}
{"ticker":"AMAT","date":"2015-06-09","pret":-0.01602,"close":19.91}
{"ticker":"AMAT","date":"2015-06-10","pret":0.00904,"close":20.04}
{"ticker":"AMAT","date":"2015-06-11","pret":0.002,"close":19.78}
{"ticker":"AMAT","date":"2015-06-12","pret":-0.01508,"close":19.62}
{"ticker":"AMAT","date":"2015-06-15","pret":-0.0148,"close":19.71}
{"ticker":"AMAT","date":"2015-06-16","pret":0.00972,"close":19.82}
{"ticker":"AMAT","date":"2015-06-17","pret":0.00761,"close":19.54}
{"ticker":"AMAT","date":"2015-06-18","pret":-0.00863,"close":19.84}
{"ticker":"AMAT","date":"2015-06-19","pret":0.01065,"close":19.72}
{"ticker":"AMAT","date":"2015-06-22","pret":-0.00202,"close":19.86}
{"ticker":"AMAT","date":"2015-06-23","pret":0.00252,"close":19.96}
{"ticker":"AMAT","date":"2015-06-24","pret":0.01996,"close":20.1}
{"ticker":"AMAT","date":"2015-06-25","pret":-0.00099,"close":20.06}
{"ticker":"AMAT","date":"2015-06-26","pret":-0.01294,"close":19.78}
{"ticker":"AMAT","date":"2015-06-29","pret":-0.01871,"close":19.21}
{"ticker":"AMAT","date":"2015-06-30","pret":-0.01595,"close":19.22}
{"ticker":"AMAT","date":"2015-07-01","pret":0.00311,"close":19.51}
{"ticker":"AMAT","date":"2015-07-02","pret":0.0108,"close":19.61}
{"ticker":"AMAT","date":"2015-07-06","pret":-0.00873,"close":19.27}
{"ticker":"AMAT","date":"2015-07-07","pret":-0.00777,"close":19.17}
{"ticker":"AMAT","date":"2015-07-08","pret":-0.01203,"close":18.55}
{"ticker":"AMAT","date":"2015-07-09","pret":-0.01378,"close":18.52}
{"ticker":"AMAT","date":"2015-07-10","pret":0.00479,"close":18.77}
{"ticker":"AMAT","date":"2015-07-13","pret":0.00371,"close":19.31}
{"ticker":"AMAT","date":"2015-07-14","pret":0.02146,"close":18.89}
{"ticker":"AMAT","date":"2015-07-15","pret":-0.02146,"close":18.57}
{"ticker":"AMAT","date":"2015-07-16","pret":-0.02518,"close":17.87}
{"ticker":"AMAT","date":"2015-07-17","pret":-0.02918,"close":17.77}
{"ticker":"AMAT","date":"2015-07-20","pret":-0.00842,"close":17.77}
{"ticker":"AMAT","date":"2015-07-21","pret":0.00113,"close":17.83}
{"ticker":"AMAT","date":"2015-07-22","pret":-0.00621,"close":17.49}
{"ticker":"AMAT","date":"2015-07-23","pret":-0.01082,"close":17.72}
{"ticker":"AMAT","date":"2015-07-24","pret":0.01534,"close":17.37}
{"ticker":"AMAT","date":"2015-07-27","pret":-0.02801,"close":17.38}
{"ticker":"AMAT","date":"2015-07-28","pret":0.00808,"close":17.62}
{"ticker":"AMAT","date":"2015-07-29","pret":0.00973,"close":17.55}
{"ticker":"AMAT","date":"2015-07-30","pret":0.00228,"close":17.57}
{"ticker":"AMAT","date":"2015-07-31","pret":-0.00456,"close":17.36}
{"ticker":"AMAT","date":"2015-08-03","pret":-0.00343,"close":17.16}
{"ticker":"AMAT","date":"2015-08-04","pret":-0.02083,"close":16.83}
{"ticker":"AMAT","date":"2015-08-05","pret":-0.00645,"close":17.03}
{"ticker":"AMAT","date":"2015-08-06","pret":0.00704,"close":16.85}
{"ticker":"AMAT","date":"2015-08-07","pret":-0.01948,"close":16.98}
{"ticker":"AMAT","date":"2015-08-10","pret":0.02239,"close":17.6}
{"ticker":"AMAT","date":"2015-08-11","pret":0.01159,"close":17.34}
{"ticker":"AMAT","date":"2015-08-12","pret":-0.01509,"close":17.3}
{"ticker":"AMAT","date":"2015-08-13","pret":0.01624,"close":17.05}
{"ticker":"AMAT","date":"2015-08-14","pret":-0.03991,"close":16.64}
{"ticker":"AMAT","date":"2015-08-17","pret":-0.00963,"close":17.03}
{"ticker":"AMAT","date":"2015-08-18","pret":0.02508,"close":16.53}
{"ticker":"AMAT","date":"2015-08-19","pret":-0.03114,"close":16.44}
{"ticker":"AMAT","date":"2015-08-20","pret":-0.00794,"close":15.98}
{"ticker":"AMAT","date":"2015-08-21","pret":-0.0305,"close":15.48}
{"ticker":"AMAT","date":"2015-08-24","pret":-0.07547,"close":15.1}
{"ticker":"AMAT","date":"2015-08-25","pret":0.05051,"close":14.84}
{"ticker":"AMAT","date":"2015-08-26","pret":-0.01502,"close":15.24}
{"ticker":"AMAT","date":"2015-08-27","pret":0.01177,"close":15.94}
{"ticker":"AMAT","date":"2015-08-28","pret":0.03073,"close":15.99}
{"ticker":"AMAT","date":"2015-08-31","pret":0.00628,"close":16.08}
{"ticker":"AMAT","date":"2015-09-01","pret":-0.0177,"close":15.49}
{"ticker":"AMAT","date":"2015-09-02","pret":0.00318,"close":15.68}
{"ticker":"AMAT","date":"2015-09-03","pret":0.00317,"close":15.76}
{"ticker":"AMAT","date":"2015-09-04","pret":-0.0134,"close":15.39}
{"ticker":"AMAT","date":"2015-09-08","pret":0.00704,"close":15.73}
{"ticker":"AMAT","date":"2015-09-09","pret":0.00382,"close":15.46}
{"ticker":"AMAT","date":"2015-09-10","pret":-0.02119,"close":15.56}
{"ticker":"AMAT","date":"2015-09-11","pret":0.0084,"close":15.5}
{"ticker":"AMAT","date":"2015-09-14","pret":-0.00258,"close":15.6}
{"ticker":"AMAT","date":"2015-09-15","pret":0.01727,"close":15.92}
{"ticker":"AMAT","date":"2015-09-16","pret":0.01323,"close":16.17}
{"ticker":"AMAT","date":"2015-09-17","pret":0.00375,"close":16.02}
{"ticker":"AMAT","date":"2015-09-18","pret":-0.01318,"close":15.93}
{"ticker":"AMAT","date":"2015-09-21","pret":0.01068,"close":15.64}
{"ticker":"AMAT","date":"2015-09-22","pret":-0.03433,"close":15.1}
{"ticker":"AMAT","date":"2015-09-23","pret":-0.02688,"close":14.6}
{"ticker":"AMAT","date":"2015-09-24","pret":-0.03379,"close":14.69}
{"ticker":"AMAT","date":"2015-09-25","pret":0.02779,"close":14.6}
{"ticker":"AMAT","date":"2015-09-28","pret":-0.02504,"close":14.37}
{"ticker":"AMAT","date":"2015-09-29","pret":-0.01172,"close":14.55}
{"ticker":"AMAT","date":"2015-09-30","pret":0.01855,"close":14.69}
{"ticker":"AMAT","date":"2015-10-01","pret":0.00204,"close":14.67}
{"ticker":"AMAT","date":"2015-10-02","pret":-0.01575,"close":14.94}
{"ticker":"AMAT","date":"2015-10-05","pret":0.0103,"close":15.1}
{"ticker":"AMAT","date":"2015-10-06","pret":0.03028,"close":15.24}
{"ticker":"AMAT","date":"2015-10-07","pret":0.02034,"close":15.39}
{"ticker":"AMAT","date":"2015-10-08","pret":-0.00065,"close":15.67}
{"ticker":"AMAT","date":"2015-10-09"}
{"ticker":"AMAT","date":"2015-10-12","pret":0.01483,"close":15.6}
{"ticker":"AMAT","date":"2015-10-13","pret":-0.01159,"close":15.14}
{"ticker":"AMAT","date":"2015-10-14","pret":-0.01501,"close":15.44}
{"ticker":"AMAT","date":"2015-10-15","pret":0.02532,"close":15.72}
{"ticker":"AMAT","date":"2015-10-16","pret":0.00957,"close":15.83}
{"ticker":"AMAT","date":"2015-10-19","pret":0.01575,"close":15.8}
{"ticker":"AMAT","date":"2015-10-20","pret":-0.01321,"close":16.19}
{"ticker":"AMAT","date":"2015-10-21","pret":0.0458,"close":16.07}
{"ticker":"AMAT","date":"2015-10-22","pret":-0.02017,"close":16.21}
{"ticker":"AMAT","date":"2015-10-23","pret":0,"close":16.44}
{"ticker":"AMAT","date":"2015-10-26","pret":0.0274,"close":16.33}
{"ticker":"AMAT","date":"2015-10-27","pret":-0.0237,"close":16.27}
{"ticker":"AMAT","date":"2015-10-28","pret":-0.00865,"close":16.54}
{"ticker":"AMAT","date":"2015-10-29","pret":0.0233,"close":16.74}
{"ticker":"AMAT","date":"2015-10-30","pret":0.01205,"close":16.77}
{"ticker":"AMAT","date":"2015-11-02","pret":0.00538,"close":16.89}
{"ticker":"AMAT","date":"2015-11-03","pret":0.00653,"close":17}
{"ticker":"AMAT","date":"2015-11-04","pret":0.00059,"close":16.87}
{"ticker":"AMAT","date":"2015-11-05","pret":0,"close":16.81}
{"ticker":"AMAT","date":"2015-11-06","pret":-0.00772,"close":17.05}
{"ticker":"AMAT","date":"2015-11-09","pret":-0.0006,"close":16.81}
{"ticker":"AMAT","date":"2015-11-10","pret":-0.00718,"close":16.76}
{"ticker":"AMAT","date":"2015-11-11","pret":0.01135,"close":16.79}
{"ticker":"AMAT","date":"2015-11-12","pret":-0.00895,"close":16.53}
{"ticker":"AMAT","date":"2015-11-13","pret":0.02544,"close":17.24}
{"ticker":"AMAT","date":"2015-11-16","pret":0.00117,"close":17.74}
{"ticker":"AMAT","date":"2015-11-17","pret":0.02989,"close":17.82}
{"ticker":"AMAT","date":"2015-11-18","pret":0.00958,"close":18.13}
{"ticker":"AMAT","date":"2015-11-19","pret":0.02054,"close":18.2}
{"ticker":"AMAT","date":"2015-11-20","pret":0.00493,"close":18.18}
{"ticker":"AMAT","date":"2015-11-23","pret":-0.02603,"close":18.13}
{"ticker":"AMAT","date":"2015-11-24","pret":0.00783,"close":18.38}
{"ticker":"AMAT","date":"2015-11-25","pret":0.02692,"close":18.45}
{"ticker":"AMAT","date":"2015-11-26"}
{"ticker":"AMAT","date":"2015-11-27","pret":-0.00217,"close":18.62}
{"ticker":"AMAT","date":"2015-11-30","pret":0.0167,"close":18.77}
{"ticker":"AMAT","date":"2015-12-01","pret":0.00107,"close":19.18}
{"ticker":"AMAT","date":"2015-12-02","pret":0.0185,"close":19.13}
{"ticker":"AMAT","date":"2015-12-03","pret":0.00731,"close":18.76}
{"ticker":"AMAT","date":"2015-12-04","pret":-0.02581,"close":19.03}
{"ticker":"AMAT","date":"2015-12-07","pret":0.01903,"close":18.91}
{"ticker":"AMAT","date":"2015-12-08","pret":-0.02492,"close":18.95}
{"ticker":"AMAT","date":"2015-12-09","pret":0.00482,"close":19.03}
{"ticker":"AMAT","date":"2015-12-10","pret":0.00851,"close":18.75}
{"ticker":"AMAT","date":"2015-12-11","pret":-0.01494,"close":18.32}
{"ticker":"AMAT","date":"2015-12-14","pret":-0.01081,"close":18.05}
{"ticker":"AMAT","date":"2015-12-15","pret":-0.01093,"close":18.46}
{"ticker":"AMAT","date":"2015-12-16","pret":0.01689,"close":18.5}
{"ticker":"AMAT","date":"2015-12-17"}
{"ticker":"AMAT","date":"2015-12-18","pret":-0.03184,"close":18.1}
{"ticker":"AMAT","date":"2015-12-21","pret":0.02043,"close":18.52}
{"ticker":"AMAT","date":"2015-12-22","pret":0.01411,"close":18.76}
{"ticker":"AMAT","date":"2015-12-23","pret":0.01285,"close":19.09}
{"ticker":"AMAT","date":"2015-12-24","pret":0.01478,"close":19.11}
{"ticker":"AMAT","date":"2015-12-28","pret":0.00523,"close":19}
{"ticker":"AMAT","date":"2015-12-29","pret":-0.0089,"close":19.26}
{"ticker":"AMAT","date":"2015-12-30","pret":0.0042,"close":18.96}
{"ticker":"AMAT","date":"2015-12-31","pret":-0.00789,"close":18.67}
{"ticker":"AMAT","date":"2016-01-04","pret":-0.03383,"close":18.47}
{"ticker":"AMAT","date":"2016-01-05","pret":0.0087,"close":18.49}
{"ticker":"AMBA","date":"2015-01-02","pret":-0.01527,"close":51.02}
{"ticker":"AMBA","date":"2015-01-05","pret":-0.01766,"close":50.67}
{"ticker":"AMBA","date":"2015-01-06","pret":0.00838,"close":52.88}
{"ticker":"AMBA","date":"2015-01-07","pret":0.04516,"close":60}
{"ticker":"AMBA","date":"2015-01-08","pret":0.09295,"close":60}
{"ticker":"AMBA","date":"2015-01-09","pret":0.01593,"close":61.83}
{"ticker":"AMBA","date":"2015-01-12","pret":0.04538,"close":61.9}
{"ticker":"AMBA","date":"2015-01-13","pret":-0.00654,"close":60.27}
{"ticker":"AMBA","date":"2015-01-14","pret":-0.0918,"close":57.95}
{"ticker":"AMBA","date":"2015-01-15","pret":0.02478,"close":53.61}
{"ticker":"AMBA","date":"2015-01-16","pret":-0.09002,"close":56.46}
{"ticker":"AMBA","date":"2015-01-20","pret":0.08968,"close":59.22}
{"ticker":"AMBA","date":"2015-01-21","pret":0.01815,"close":59.11}
{"ticker":"AMBA","date":"2015-01-22","pret":-0.00017,"close":58.4}
{"ticker":"AMBA","date":"2015-01-23","pret":-0.0252,"close":56.48}
{"ticker":"AMBA","date":"2015-01-26","pret":-0.02126,"close":57.84}
{"ticker":"AMBA","date":"2015-01-27","pret":-0.01366,"close":57.82}
{"ticker":"AMBA","date":"2015-01-28","pret":0.04794,"close":57}
{"ticker":"AMBA","date":"2015-01-29","pret":-0.03129,"close":56.68}
{"ticker":"AMBA","date":"2015-01-30","pret":-0.01468,"close":55.31}
{"ticker":"AMBA","date":"2015-02-02","pret":-0.01093,"close":56.61}
{"ticker":"AMBA","date":"2015-02-03","pret":0.02139,"close":56.72}
{"ticker":"AMBA","date":"2015-02-04","pret":-0.0085,"close":56.52}
{"ticker":"AMBA","date":"2015-02-05","pret":0.0055,"close":59.21}
{"ticker":"AMBA","date":"2015-02-06","pret":0.00406,"close":56.02}
{"ticker":"AMBA","date":"2015-02-09","pret":-0.01098,"close":55.58}
{"ticker":"AMBA","date":"2015-02-10","pret":0.00515,"close":56.25}
{"ticker":"AMBA","date":"2015-02-11","pret":0,"close":54.84}
{"ticker":"AMBA","date":"2015-02-12","pret":-0.02113,"close":55.17}
{"ticker":"AMBA","date":"2015-02-13","pret":-0.00145,"close":50.71}
{"ticker":"AMBA","date":"2015-02-17","pret":-0.0982,"close":52.65}
{"ticker":"AMBA","date":"2015-02-18","pret":0.05315,"close":51.68}
{"ticker":"AMBA","date":"2015-02-19","pret":-0.01317,"close":51.37}
{"ticker":"AMBA","date":"2015-02-20","pret":-0.01646,"close":51.75}
{"ticker":"AMBA","date":"2015-02-23","pret":0.00972,"close":54.91}
{"ticker":"AMBA","date":"2015-02-24","pret":0.06188,"close":57.7}
{"ticker":"AMBA","date":"2015-02-25","pret":0.04792,"close":56.64}
{"ticker":"AMBA","date":"2015-02-26","pret":-0.00347,"close":58.01}
{"ticker":"AMBA","date":"2015-02-27","pret":0.00866,"close":57.39}
{"ticker":"AMBA","date":"2015-03-02","pret":0.0043,"close":61.65}
{"ticker":"AMBA","date":"2015-03-03","pret":0.06239,"close":63.05}
{"ticker":"AMBA","date":"2015-03-04","pret":0.07711,"close":67.49}
{"ticker":"AMBA","date":"2015-03-05","pret":0.01173,"close":64.39}
{"ticker":"AMBA","date":"2015-03-06","pret":-0.05101,"close":64.22}
{"ticker":"AMBA","date":"2015-03-09","pret":0.0031,"close":66.31}
{"ticker":"AMBA","date":"2015-03-10","pret":0.01231,"close":66.66}
{"ticker":"AMBA","date":"2015-03-11","pret":0.01789,"close":67.62}
{"ticker":"AMBA","date":"2015-03-12","pret":0.01476,"close":67.52}
{"ticker":"AMBA","date":"2015-03-13","pret":-0.00386,"close":68.44}
{"ticker":"AMBA","date":"2015-03-16","pret":0.02277,"close":69.27}
{"ticker":"AMBA","date":"2015-03-17","pret":0.00608,"close":67.81}
{"ticker":"AMBA","date":"2015-03-18","pret":-0.02337,"close":68.48}
{"ticker":"AMBA","date":"2015-03-19","pret":0.00824,"close":69.25}
{"ticker":"AMBA","date":"2015-03-20","pret":0.01715,"close":72.39}
{"ticker":"AMBA","date":"2015-03-23","pret":0.04356,"close":72.25}
{"ticker":"AMBA","date":"2015-03-24","pret":0.00427,"close":72.72}
{"ticker":"AMBA","date":"2015-03-25","pret":0.00178,"close":69.56}
{"ticker":"AMBA","date":"2015-03-26","pret":-0.0716,"close":68.51}
{"ticker":"AMBA","date":"2015-03-27","pret":0.00675,"close":70.35}
{"ticker":"AMBA","date":"2015-03-30","pret":0.04379,"close":74.61}
{"ticker":"AMBA","date":"2015-03-31","pret":0.03859,"close":75.71}
{"ticker":"AMBA","date":"2015-04-01","pret":0.00671,"close":73.97}
{"ticker":"AMBA","date":"2015-04-02","pret":-0.00779,"close":74}
{"ticker":"AMBA","date":"2015-04-06","pret":-0.00582,"close":73.66}
{"ticker":"AMBA","date":"2015-04-07","pret":0.00393,"close":72.8}
{"ticker":"AMBA","date":"2015-04-08","pret":-0.011,"close":74.38}
{"ticker":"AMBA","date":"2015-04-09","pret":0.02296,"close":75.21}
{"ticker":"AMBA","date":"2015-04-10","pret":0.00227,"close":75.8}
{"ticker":"AMBA","date":"2015-04-13","pret":0.0135,"close":75.26}
{"ticker":"AMBA","date":"2015-04-14","pret":-0.01216,"close":74.87}
{"ticker":"AMBA","date":"2015-04-15","pret":0.00199,"close":74.67}
{"ticker":"AMBA","date":"2015-04-16","pret":-0.01028,"close":74.6}
{"ticker":"AMBA","date":"2015-04-17","pret":-0.01133,"close":72.84}
{"ticker":"AMBA","date":"2015-04-20","pret":-0.00968,"close":74.56}
{"ticker":"AMBA","date":"2015-04-21","pret":0.02703,"close":74.38}
{"ticker":"AMBA","date":"2015-04-22","pret":-0.00709,"close":74.57}
{"ticker":"AMBA","date":"2015-04-23","pret":-0.00417,"close":73.45}
{"ticker":"AMBA","date":"2015-04-24","pret":-0.01385,"close":72.13}
{"ticker":"AMBA","date":"2015-04-27","pret":-0.02492,"close":70.63}
{"ticker":"AMBA","date":"2015-04-28","pret":-0.01298,"close":72.01}
{"ticker":"AMBA","date":"2015-04-29","pret":0.04986,"close":75.37}
{"ticker":"AMBA","date":"2015-04-30","pret":0.01555,"close":73.15}
{"ticker":"AMBA","date":"2015-05-01","pret":-0.02478,"close":76.05}
{"ticker":"AMBA","date":"2015-05-04","pret":0.0414,"close":75.4}
{"ticker":"AMBA","date":"2015-05-05","pret":-0.01955,"close":72.52}
{"ticker":"AMBA","date":"2015-05-06","pret":-0.03337,"close":73.47}
{"ticker":"AMBA","date":"2015-05-07","pret":0.00687,"close":73.28}
{"ticker":"AMBA","date":"2015-05-08","pret":0.00873,"close":72.07}
{"ticker":"AMBA","date":"2015-05-11","pret":-0.0228,"close":71.84}
{"ticker":"AMBA","date":"2015-05-12","pret":-0.01174,"close":72.9}
{"ticker":"AMBA","date":"2015-05-13","pret":0.02444,"close":73.11}
{"ticker":"AMBA","date":"2015-05-14","pret":0.0082,"close":75.9}
{"ticker":"AMBA","date":"2015-05-15","pret":0.03279,"close":79.86}
{"ticker":"AMBA","date":"2015-05-18","pret":0.0502,"close":81.43}
{"ticker":"AMBA","date":"2015-05-19","pret":0.01898,"close":83.58}
{"ticker":"AMBA","date":"2015-05-20","pret":0.03014,"close":86.25}
{"ticker":"AMBA","date":"2015-05-21","pret":0.02798,"close":83.29}
{"ticker":"AMBA","date":"2015-05-22","pret":-0.03444,"close":83.68}
{"ticker":"AMBA","date":"2015-05-26","pret":0.0067,"close":87.2}
{"ticker":"AMBA","date":"2015-05-27","pret":0.04771,"close":89.88}
{"ticker":"AMBA","date":"2015-05-28","pret":0.02325,"close":88.96}
{"ticker":"AMBA","date":"2015-05-29","pret":0.00476,"close":90.21}
{"ticker":"AMBA","date":"2015-06-01","pret":0.00518,"close":94.52}
{"ticker":"AMBA","date":"2015-06-02","pret":0.0424,"close":92.21}
{"ticker":"AMBA","date":"2015-06-03","pret":0.00263,"close":95.66}
{"ticker":"AMBA","date":"2015-06-04","pret":0.01284,"close":100.37}
{"ticker":"AMBA","date":"2015-06-05","pret":0.03677,"close":103.33}
{"ticker":"AMBA","date":"2015-06-08","pret":0.03836,"close":108.75}
{"ticker":"AMBA","date":"2015-06-09","pret":0.0696,"close":114.04}
{"ticker":"AMBA","date":"2015-06-10","pret":0.01426,"close":112.94}
{"ticker":"AMBA","date":"2015-06-11","pret":-0.00898,"close":111.5}
{"ticker":"AMBA","date":"2015-06-12","pret":-0.01421,"close":118.16}
{"ticker":"AMBA","date":"2015-06-15","pret":0.05266,"close":117.49}
{"ticker":"AMBA","date":"2015-06-16","pret":0.01382,"close":117.85}
{"ticker":"AMBA","date":"2015-06-17","pret":0,"close":122.23}
{"ticker":"AMBA","date":"2015-06-18","pret":0.04645,"close":126.7}
{"ticker":"AMBA","date":"2015-06-19","pret":0.028,"close":119.35}
{"ticker":"AMBA","date":"2015-06-22","pret":-0.1212,"close":94.36}
{"ticker":"AMBA","date":"2015-06-23","pret":-0.13601,"close":102.3}
{"ticker":"AMBA","date":"2015-06-24","pret":0.0266,"close":101.6}
{"ticker":"AMBA","date":"2015-06-25","pret":0.02698,"close":104.72}
{"ticker":"AMBA","date":"2015-06-26","pret":0.02824,"close":101.57}
{"ticker":"AMBA","date":"2015-06-29","pret":-0.08784,"close":100.81}
{"ticker":"AMBA","date":"2015-06-30","pret":0.0464,"close":102.69}
{"ticker":"AMBA","date":"2015-07-01","pret":0.02442,"close":101.88}
{"ticker":"AMBA","date":"2015-07-02","pret":-0.01751,"close":101.21}
{"ticker":"AMBA","date":"2015-07-06","pret":-0.04354,"close":101.91}
{"ticker":"AMBA","date":"2015-07-07","pret":0.0415,"close":100.86}
{"ticker":"AMBA","date":"2015-07-08","pret":-0.03806,"close":97.45}
{"ticker":"AMBA","date":"2015-07-09","pret":0.00464,"close":96.75}
{"ticker":"AMBA","date":"2015-07-10","pret":-0.01082,"close":99.61}
{"ticker":"AMBA","date":"2015-07-13","pret":0.02112,"close":99.15}
{"ticker":"AMBA","date":"2015-07-14","pret":0.00506,"close":107.48}
{"ticker":"AMBA","date":"2015-07-15","pret":0.07531,"close":106.21}
{"ticker":"AMBA","date":"2015-07-16","pret":-0.00728,"close":108.17}
{"ticker":"AMBA","date":"2015-07-17","pret":0.00249,"close":111.12}
{"ticker":"AMBA","date":"2015-07-20","pret":0.03731,"close":117.72}
{"ticker":"AMBA","date":"2015-07-21","pret":0.05818,"close":118.18}
{"ticker":"AMBA","date":"2015-07-22","pret":-0.00504,"close":122.5}
{"ticker":"AMBA","date":"2015-07-23","pret":0.04998,"close":122.99}
{"ticker":"AMBA","date":"2015-07-24","pret":0.01203,"close":124.23}
{"ticker":"AMBA","date":"2015-07-27","pret":-0.05061,"close":119.45}
{"ticker":"AMBA","date":"2015-07-28","pret":0.01653,"close":119.26}
{"ticker":"AMBA","date":"2015-07-29","pret":-0.01686,"close":117.72}
{"ticker":"AMBA","date":"2015-07-30","pret":-0.0249,"close":115.8}
{"ticker":"AMBA","date":"2015-07-31","pret":-0.00325,"close":115.87}
{"ticker":"AMBA","date":"2015-08-03","pret":-0.00542,"close":113.1}
{"ticker":"AMBA","date":"2015-08-04","pret":-0.03242,"close":114.65}
{"ticker":"AMBA","date":"2015-08-05","pret":0.03147,"close":115.05}
{"ticker":"AMBA","date":"2015-08-06","pret":-0.01242,"close":113.28}
{"ticker":"AMBA","date":"2015-08-07","pret":-0.00552,"close":114.98}
{"ticker":"AMBA","date":"2015-08-10","pret":0.02104,"close":118.21}
{"ticker":"AMBA","date":"2015-08-11","pret":0.00874,"close":112.94}
{"ticker":"AMBA","date":"2015-08-12","pret":-0.064,"close":110.05}
{"ticker":"AMBA","date":"2015-08-13","pret":0.01354,"close":109.16}
{"ticker":"AMBA","date":"2015-08-14","pret":-0.01801,"close":108.62}
{"ticker":"AMBA","date":"2015-08-17","pret":-0.01704,"close":108.72}
{"ticker":"AMBA","date":"2015-08-18","pret":0,"close":105.32}
{"ticker":"AMBA","date":"2015-08-19","pret":-0.03642,"close":104.64}
{"ticker":"AMBA","date":"2015-08-20","pret":-0.01739,"close":97.04}
{"ticker":"AMBA","date":"2015-08-21","pret":-0.09257,"close":89.76}
{"ticker":"AMBA","date":"2015-08-24","pret":-0.21511,"close":87.58}
{"ticker":"AMBA","date":"2015-08-25","pret":0.23534,"close":87}
{"ticker":"AMBA","date":"2015-08-26","pret":-0.05858,"close":89.46}
{"ticker":"AMBA","date":"2015-08-27","pret":0.04276,"close":90.82}
{"ticker":"AMBA","date":"2015-08-28","pret":-0.03774,"close":96.31}
{"ticker":"AMBA","date":"2015-08-31","pret":0.07535,"close":95.63}
{"ticker":"AMBA","date":"2015-09-01","pret":-0.06617,"close":89.61}
{"ticker":"AMBA","date":"2015-09-02","pret":-0.09443,"close":81.98}
{"ticker":"AMBA","date":"2015-09-03","pret":-0.03061,"close":73.15}
{"ticker":"AMBA","date":"2015-09-04","pret":-0.13205,"close":73.24}
{"ticker":"AMBA","date":"2015-09-08","pret":0.05999,"close":72.87}
{"ticker":"AMBA","date":"2015-09-09","pret":-0.01079,"close":68.47}
{"ticker":"AMBA","date":"2015-09-10","pret":-0.06629,"close":70.19}
{"ticker":"AMBA","date":"2015-09-11","pret":-0.00189,"close":64.41}
{"ticker":"AMBA","date":"2015-09-14","pret":-0.06106,"close":66.83}
{"ticker":"AMBA","date":"2015-09-15","pret":0.04644,"close":71.36}
{"ticker":"AMBA","date":"2015-09-16","pret":0.05433,"close":70.82}
{"ticker":"AMBA","date":"2015-09-17","pret":-0.0203,"close":73.68}
{"ticker":"AMBA","date":"2015-09-18","pret":0.03539,"close":71.46}
{"ticker":"AMBA","date":"2015-09-21","pret":-0.03724,"close":66.94}
{"ticker":"AMBA","date":"2015-09-22","pret":-0.07554,"close":66.8}
{"ticker":"AMBA","date":"2015-09-23","pret":0.02911,"close":62.59}
{"ticker":"AMBA","date":"2015-09-24","pret":-0.08251,"close":63.9}
{"ticker":"AMBA","date":"2015-09-25","pret":0.05032,"close":58.36}
{"ticker":"AMBA","date":"2015-09-28","pret":-0.11674,"close":55.04}
{"ticker":"AMBA","date":"2015-09-29","pret":-0.05087,"close":55.63}
{"ticker":"AMBA","date":"2015-09-30","pret":0.03848,"close":57.79}
{"ticker":"AMBA","date":"2015-10-01","pret":0.01308,"close":57.93}
{"ticker":"AMBA","date":"2015-10-02","pret":-0.01361,"close":58.92}
{"ticker":"AMBA","date":"2015-10-05","pret":0.04012,"close":60.26}
{"ticker":"AMBA","date":"2015-10-06","pret":0.01757,"close":61.69}
{"ticker":"AMBA","date":"2015-10-07","pret":0.027,"close":61.81}
{"ticker":"AMBA","date":"2015-10-08","pret":-0.01365,"close":56.16}
{"ticker":"AMBA","date":"2015-10-09","pret":-0.07138,"close":57.17}
{"ticker":"AMBA","date":"2015-10-12","pret":0.00823,"close":57.48}
{"ticker":"AMBA","date":"2015-10-13","pret":-0.00999,"close":56.37}
{"ticker":"AMBA","date":"2015-10-14","pret":-0.01436,"close":55.59}
{"ticker":"AMBA","date":"2015-10-15","pret":-0.00591,"close":57.24}
{"ticker":"AMBA","date":"2015-10-16","pret":0.02607,"close":56.39}
{"ticker":"AMBA","date":"2015-10-19","pret":-0.00562,"close":57.27}
{"ticker":"AMBA","date":"2015-10-20","pret":0.01554,"close":56.82}
{"ticker":"AMBA","date":"2015-10-21","pret":-0.00905,"close":53.62}
{"ticker":"AMBA","date":"2015-10-22","pret":-0.05611,"close":52}
{"ticker":"AMBA","date":"2015-10-23","pret":-0.01754,"close":53.24}
{"ticker":"AMBA","date":"2015-10-26","pret":0.00713,"close":52.17}
{"ticker":"AMBA","date":"2015-10-27","pret":-0.03422,"close":54.21}
{"ticker":"AMBA","date":"2015-10-28","pret":0.05421,"close":56.5}
{"ticker":"AMBA","date":"2015-10-29","pret":-0.03183,"close":50.38}
{"ticker":"AMBA","date":"2015-10-30","pret":-0.04507,"close":49.44}
{"ticker":"AMBA","date":"2015-11-02","pret":-0.01334,"close":51.84}
{"ticker":"AMBA","date":"2015-11-03","pret":0.05234,"close":56.96}
{"ticker":"AMBA","date":"2015-11-04","pret":0.10692,"close":57.02}
{"ticker":"AMBA","date":"2015-11-05","pret":-0.01899,"close":54.78}
{"ticker":"AMBA","date":"2015-11-06","pret":-0.04382,"close":54.31}
{"ticker":"AMBA","date":"2015-11-09","pret":-0.0086,"close":56.91}
{"ticker":"AMBA","date":"2015-11-10","pret":0.06161,"close":56.63}
{"ticker":"AMBA","date":"2015-11-11","pret":-0.01953,"close":55.35}
{"ticker":"AMBA","date":"2015-11-12","pret":-0.03203,"close":52.39}
{"ticker":"AMBA","date":"2015-11-13","pret":-0.05917,"close":50.35}
{"ticker":"AMBA","date":"2015-11-16","pret":-0.03255,"close":50.85}
{"ticker":"AMBA","date":"2015-11-17","pret":0.02402,"close":52.76}
{"ticker":"AMBA","date":"2015-11-18","pret":-0.00097,"close":53.42}
{"ticker":"AMBA","date":"2015-11-19","pret":0.04475,"close":54.98}
{"ticker":"AMBA","date":"2015-11-20","pret":0.03567,"close":58.47}
{"ticker":"AMBA","date":"2015-11-23","pret":0.06015,"close":54.85}
{"ticker":"AMBA","date":"2015-11-24","pret":-0.07737,"close":56.32}
{"ticker":"AMBA","date":"2015-11-25","pret":0.03255,"close":58.27}
{"ticker":"AMBA","date":"2015-11-26"}
{"ticker":"AMBA","date":"2015-11-27","pret":0.03972,"close":58.47}
{"ticker":"AMBA","date":"2015-11-30","pret":0.0034,"close":62.81}
{"ticker":"AMBA","date":"2015-12-01","pret":0.0735,"close":59.71}
{"ticker":"AMBA","date":"2015-12-02","pret":-0.04592,"close":60.46}
{"ticker":"AMBA","date":"2015-12-03","pret":0.01376,"close":57.88}
{"ticker":"AMBA","date":"2015-12-04","pret":-0.11719,"close":56.93}
{"ticker":"AMBA","date":"2015-12-07","pret":0.01848,"close":54.55}
{"ticker":"AMBA","date":"2015-12-08","pret":-0.0334,"close":56.47}
{"ticker":"AMBA","date":"2015-12-09","pret":0.04571,"close":55.99}
{"ticker":"AMBA","date":"2015-12-10","pret":0.00372,"close":59}
{"ticker":"AMBA","date":"2015-12-11","pret":0.02787,"close":57.63}
{"ticker":"AMBA","date":"2015-12-14","pret":-0.02101,"close":56.33}
{"ticker":"AMBA","date":"2015-12-15","pret":-0.00616,"close":57.54}
{"ticker":"AMBA","date":"2015-12-16","pret":0.02648,"close":56.85}
{"ticker":"AMBA","date":"2015-12-17"}
{"ticker":"AMBA","date":"2015-12-18","pret":-0.02948,"close":57.57}
{"ticker":"AMBA","date":"2015-12-21","pret":0.01981,"close":58.52}
{"ticker":"AMBA","date":"2015-12-22","pret":0.01567,"close":57.69}
{"ticker":"AMBA","date":"2015-12-23","pret":0.01257,"close":59.63}
{"ticker":"AMBA","date":"2015-12-24","pret":0.00471,"close":58.58}
{"ticker":"AMBA","date":"2015-12-28","pret":-0.01591,"close":58.39}
{"ticker":"AMBA","date":"2015-12-29","pret":0.00085,"close":57.76}
{"ticker":"AMBA","date":"2015-12-30","pret":-0.02154,"close":56.63}
{"ticker":"AMBA","date":"2015-12-31","pret":-0.01633,"close":55.74}
{"ticker":"AMBA","date":"2016-01-04","pret":-0.03643,"close":54.14}
{"ticker":"AMBA","date":"2016-01-05","pret":0.03802,"close":54.57}
{"ticker":"AMBC","date":"2015-01-02","pret":-0.00122,"close":24.82}
{"ticker":"AMBC","date":"2015-01-05","pret":0.00162,"close":24.53}
{"ticker":"AMBC","date":"2015-01-06","pret":-0.00609,"close":24.61}
{"ticker":"AMBC","date":"2015-01-07","pret":0.00851,"close":25.26}
{"ticker":"AMBC","date":"2015-01-08","pret":0.03022,"close":26.1}
{"ticker":"AMBC","date":"2015-01-09","pret":0.02438,"close":25.96}
{"ticker":"AMBC","date":"2015-01-12","pret":-0.01076,"close":25.96}
{"ticker":"AMBC","date":"2015-01-13","pret":0.00808,"close":26.12}
{"ticker":"AMBC","date":"2015-01-14","pret":-0.01506,"close":25.69}
{"ticker":"AMBC","date":"2015-01-15","pret":-0.00039,"close":25.61}
{"ticker":"AMBC","date":"2015-01-16","pret":-0.00468,"close":26.63}
{"ticker":"AMBC","date":"2015-01-20","pret":0.04624,"close":26.7}
{"ticker":"AMBC","date":"2015-01-21","pret":-0.00337,"close":26.96}
{"ticker":"AMBC","date":"2015-01-22","pret":0.01966,"close":27.49}
{"ticker":"AMBC","date":"2015-01-23","pret":0.01132,"close":26.87}
{"ticker":"AMBC","date":"2015-01-26","pret":-0.02986,"close":26.62}
{"ticker":"AMBC","date":"2015-01-27","pret":-0.01698,"close":25.9}
{"ticker":"AMBC","date":"2015-01-28","pret":-0.00688,"close":24.99}
{"ticker":"AMBC","date":"2015-01-29","pret":-0.04228,"close":25.32}
{"ticker":"AMBC","date":"2015-01-30","pret":0.0028,"close":24.45}
{"ticker":"AMBC","date":"2015-02-02","pret":-0.02136,"close":25.63}
{"ticker":"AMBC","date":"2015-02-03","pret":0.04733,"close":25.77}
{"ticker":"AMBC","date":"2015-02-04","pret":-0.00156,"close":25.49}
{"ticker":"AMBC","date":"2015-02-05","pret":-0.00429,"close":25.76}
{"ticker":"AMBC","date":"2015-02-06","pret":0.01127,"close":25.85}
{"ticker":"AMBC","date":"2015-02-09","pret":-0.00776,"close":25.53}
{"ticker":"AMBC","date":"2015-02-10","pret":-0.00156,"close":25.2}
{"ticker":"AMBC","date":"2015-02-11","pret":-0.02089,"close":25.52}
{"ticker":"AMBC","date":"2015-02-12","pret":0.02478,"close":25.72}
{"ticker":"AMBC","date":"2015-02-13","pret":-0.0035,"close":25.68}
{"ticker":"AMBC","date":"2015-02-17","pret":-0.00117,"close":25.27}
{"ticker":"AMBC","date":"2015-02-18","pret":-0.01812,"close":25.58}
{"ticker":"AMBC","date":"2015-02-19","pret":0.01851,"close":25.68}
{"ticker":"AMBC","date":"2015-02-20","pret":0.0035,"close":25.42}
{"ticker":"AMBC","date":"2015-02-23","pret":-0.01726,"close":25.35}
{"ticker":"AMBC","date":"2015-02-24","pret":0.00316,"close":25.69}
{"ticker":"AMBC","date":"2015-02-25","pret":0.00903,"close":25.12}
{"ticker":"AMBC","date":"2015-02-26","pret":-0.02173,"close":25.22}
{"ticker":"AMBC","date":"2015-02-27","pret":0.00597,"close":24.89}
{"ticker":"AMBC","date":"2015-03-02","pret":0.01849,"close":24.93}
{"ticker":"AMBC","date":"2015-03-03","pret":-0.0349,"close":24.66}
{"ticker":"AMBC","date":"2015-03-04","pret":-0.01177,"close":24.66}
{"ticker":"AMBC","date":"2015-03-05","pret":0.0057,"close":25.01}
{"ticker":"AMBC","date":"2015-03-06","pret":0.00324,"close":24.94}
{"ticker":"AMBC","date":"2015-03-09","pret":0.00846,"close":24.69}
{"ticker":"AMBC","date":"2015-03-10","pret":-0.01577,"close":24.09}
{"ticker":"AMBC","date":"2015-03-11","pret":-0.01313,"close":24.44}
{"ticker":"AMBC","date":"2015-03-12","pret":0.01923,"close":25.11}
{"ticker":"AMBC","date":"2015-03-13","pret":0.01727,"close":24.87}
{"ticker":"AMBC","date":"2015-03-16","pret":-0.00279,"close":24.94}
{"ticker":"AMBC","date":"2015-03-17","pret":-0.00641,"close":25.27}
{"ticker":"AMBC","date":"2015-03-18","pret":0.01199,"close":25.81}
{"ticker":"AMBC","date":"2015-03-19","pret":0.01927,"close":25.81}
{"ticker":"AMBC","date":"2015-03-20","pret":0.01085,"close":26}
{"ticker":"AMBC","date":"2015-03-23","pret":0.00192,"close":26.22}
{"ticker":"AMBC","date":"2015-03-24","pret":0.01223,"close":26.09}
{"ticker":"AMBC","date":"2015-03-25","pret":-0.00533,"close":24.92}
{"ticker":"AMBC","date":"2015-03-26","pret":-0.05254,"close":24.85}
{"ticker":"AMBC","date":"2015-03-27","pret":0.00241,"close":24.39}
{"ticker":"AMBC","date":"2015-03-30","pret":-0.01579,"close":24.55}
{"ticker":"AMBC","date":"2015-03-31","pret":-0.00245,"close":24.2}
{"ticker":"AMBC","date":"2015-04-01","pret":-0.00945,"close":25.3}
{"ticker":"AMBC","date":"2015-04-02","pret":0.04718,"close":25.38}
{"ticker":"AMBC","date":"2015-04-06","pret":-0.00513,"close":25.54}
{"ticker":"AMBC","date":"2015-04-07","pret":0.00867,"close":25.27}
{"ticker":"AMBC","date":"2015-04-08","pret":-0.0059,"close":25.13}
{"ticker":"AMBC","date":"2015-04-09","pret":-0.00912,"close":25.22}
{"ticker":"AMBC","date":"2015-04-10","pret":0.01346,"close":25.51}
{"ticker":"AMBC","date":"2015-04-13","pret":-0.00039,"close":25}
{"ticker":"AMBC","date":"2015-04-14","pret":-0.01585,"close":25.01}
{"ticker":"AMBC","date":"2015-04-15","pret":0.00717,"close":24.86}
{"ticker":"AMBC","date":"2015-04-16","pret":-0.01761,"close":24.8}
{"ticker":"AMBC","date":"2015-04-17","pret":-0.00648,"close":24.65}
{"ticker":"AMBC","date":"2015-04-20","pret":0.00405,"close":24.36}
{"ticker":"AMBC","date":"2015-04-21","pret":-0.00813,"close":23.85}
{"ticker":"AMBC","date":"2015-04-22","pret":-0.0273,"close":24}
{"ticker":"AMBC","date":"2015-04-23","pret":0.00126,"close":23.84}
{"ticker":"AMBC","date":"2015-04-24","pret":-0.00378,"close":23.9}
{"ticker":"AMBC","date":"2015-04-27","pret":0.00879,"close":23.9}
{"ticker":"AMBC","date":"2015-04-28","pret":-0.00167,"close":23.91}
{"ticker":"AMBC","date":"2015-04-29","pret":-0.00712,"close":23.93}
{"ticker":"AMBC","date":"2015-04-30","pret":-0.00168,"close":23.01}
{"ticker":"AMBC","date":"2015-05-01","pret":-0.03078,"close":23.08}
{"ticker":"AMBC","date":"2015-05-04","pret":0.0052,"close":22.9}
{"ticker":"AMBC","date":"2015-05-05","pret":-0.01523,"close":21.94}
{"ticker":"AMBC","date":"2015-05-06","pret":-0.03073,"close":22.45}
{"ticker":"AMBC","date":"2015-05-07","pret":0.0108,"close":22.55}
{"ticker":"AMBC","date":"2015-05-08","pret":0.0151,"close":22.74}
{"ticker":"AMBC","date":"2015-05-11","pret":0,"close":22.75}
{"ticker":"AMBC","date":"2015-05-12","pret":0.00352,"close":24.2}
{"ticker":"AMBC","date":"2015-05-13","pret":0.06503,"close":24.37}
{"ticker":"AMBC","date":"2015-05-14","pret":0.00206,"close":24.32}
{"ticker":"AMBC","date":"2015-05-15","pret":-0.00453,"close":25.32}
{"ticker":"AMBC","date":"2015-05-18","pret":0.04438,"close":25.26}
{"ticker":"AMBC","date":"2015-05-19","pret":-0.00198,"close":24.76}
{"ticker":"AMBC","date":"2015-05-20","pret":-0.01997,"close":23.97}
{"ticker":"AMBC","date":"2015-05-21","pret":-0.03614,"close":23.65}
{"ticker":"AMBC","date":"2015-05-22","pret":-0.00377,"close":23.72}
{"ticker":"AMBC","date":"2015-05-26","pret":-0.0097,"close":23.51}
{"ticker":"AMBC","date":"2015-05-27","pret":0.00085,"close":23.78}
{"ticker":"AMBC","date":"2015-05-28","pret":0.00675,"close":23.84}
{"ticker":"AMBC","date":"2015-05-29","pret":-0.00126,"close":23.38}
{"ticker":"AMBC","date":"2015-06-01","pret":-0.00719,"close":23.72}
{"ticker":"AMBC","date":"2015-06-02","pret":-0.0017,"close":23.59}
{"ticker":"AMBC","date":"2015-06-03","pret":0.0072,"close":23.83}
{"ticker":"AMBC","date":"2015-06-04","pret":-0.00338,"close":23.69}
{"ticker":"AMBC","date":"2015-06-05","pret":-0.00042,"close":23.84}
{"ticker":"AMBC","date":"2015-06-08","pret":0.00969,"close":23.31}
{"ticker":"AMBC","date":"2015-06-09","pret":-0.01991,"close":23.05}
{"ticker":"AMBC","date":"2015-06-10","pret":-0.0086,"close":22.97}
{"ticker":"AMBC","date":"2015-06-11","pret":-0.00606,"close":23.38}
{"ticker":"AMBC","date":"2015-06-12","pret":0.00994,"close":22.45}
{"ticker":"AMBC","date":"2015-06-15","pret":-0.04036,"close":22.24}
{"ticker":"AMBC","date":"2015-06-16","pret":-0.00944,"close":22.17}
{"ticker":"AMBC","date":"2015-06-17","pret":0.00586,"close":22.26}
{"ticker":"AMBC","date":"2015-06-18","pret":0.0009,"close":22.87}
{"ticker":"AMBC","date":"2015-06-19","pret":0.01779,"close":23.1}
{"ticker":"AMBC","date":"2015-06-22","pret":0.02181,"close":23.77}
{"ticker":"AMBC","date":"2015-06-23","pret":0.02261,"close":23.89}
{"ticker":"AMBC","date":"2015-06-24","pret":0.00924,"close":23.27}
{"ticker":"AMBC","date":"2015-06-25","pret":-0.02454,"close":22.28}
{"ticker":"AMBC","date":"2015-06-26","pret":-0.04332,"close":22.38}
{"ticker":"AMBC","date":"2015-06-29","pret":-0.02353,"close":19.72}
{"ticker":"AMBC","date":"2015-06-30","pret":-0.09504,"close":16.64}
{"ticker":"AMBC","date":"2015-07-01","pret":-0.15373,"close":15.91}
{"ticker":"AMBC","date":"2015-07-02","pret":-0.03892,"close":16.77}
{"ticker":"AMBC","date":"2015-07-06","pret":0.00548,"close":16.88}
{"ticker":"AMBC","date":"2015-07-07","pret":0.03108,"close":16.99}
{"ticker":"AMBC","date":"2015-07-08","pret":0.00294,"close":17.97}
{"ticker":"AMBC","date":"2015-07-09","pret":0.06035,"close":17.99}
{"ticker":"AMBC","date":"2015-07-10","pret":0.01372,"close":18.52}
{"ticker":"AMBC","date":"2015-07-13","pret":0.01407,"close":18.68}
{"ticker":"AMBC","date":"2015-07-14","pret":0.00375,"close":18.67}
{"ticker":"AMBC","date":"2015-07-15","pret":0.00374,"close":18.89}
{"ticker":"AMBC","date":"2015-07-16","pret":0.01587,"close":18.16}
{"ticker":"AMBC","date":"2015-07-17","pret":-0.04345,"close":17.82}
{"ticker":"AMBC","date":"2015-07-20","pret":-0.02498,"close":17.08}
{"ticker":"AMBC","date":"2015-07-21","pret":-0.04307,"close":17.04}
{"ticker":"AMBC","date":"2015-07-22","pret":0.00176,"close":16.86}
{"ticker":"AMBC","date":"2015-07-23","pret":-0.01773,"close":16.94}
{"ticker":"AMBC","date":"2015-07-24","pret":0.01421,"close":16.65}
{"ticker":"AMBC","date":"2015-07-27","pret":-0.0238,"close":16.48}
{"ticker":"AMBC","date":"2015-07-28","pret":-0.00181,"close":16.62}
{"ticker":"AMBC","date":"2015-07-29","pret":-0.00121,"close":16.72}
{"ticker":"AMBC","date":"2015-07-30","pret":-0.00363,"close":16.31}
{"ticker":"AMBC","date":"2015-07-31","pret":-0.0073,"close":16.04}
{"ticker":"AMBC","date":"2015-08-03","pret":-0.01911,"close":15.5}
{"ticker":"AMBC","date":"2015-08-04","pret":-0.03289,"close":15.31}
{"ticker":"AMBC","date":"2015-08-05","pret":-0.01555,"close":15.3}
{"ticker":"AMBC","date":"2015-08-06","pret":0.00261,"close":15.5}
{"ticker":"AMBC","date":"2015-08-07","pret":0,"close":14.99}
{"ticker":"AMBC","date":"2015-08-10","pret":-0.01974,"close":15.5}
{"ticker":"AMBC","date":"2015-08-11","pret":0.09742,"close":17.15}
{"ticker":"AMBC","date":"2015-08-12","pret":0.02324,"close":17.17}
{"ticker":"AMBC","date":"2015-08-13","pret":0.00996,"close":16.67}
{"ticker":"AMBC","date":"2015-08-14","pret":-0.0332,"close":16.8}
{"ticker":"AMBC","date":"2015-08-17","pret":0.00541,"close":16.63}
{"ticker":"AMBC","date":"2015-08-18","pret":-0.003,"close":16.94}
{"ticker":"AMBC","date":"2015-08-19","pret":0.01196,"close":15.96}
{"ticker":"AMBC","date":"2015-08-20","pret":-0.06569,"close":15.77}
{"ticker":"AMBC","date":"2015-08-21","pret":-0.01277,"close":15.6}
{"ticker":"AMBC","date":"2015-08-24","pret":-0.02209,"close":15.19}
{"ticker":"AMBC","date":"2015-08-25","pret":0.02786,"close":15.26}
{"ticker":"AMBC","date":"2015-08-26","pret":-0.00448,"close":15.56}
{"ticker":"AMBC","date":"2015-08-27","pret":-0.0045,"close":15.97}
{"ticker":"AMBC","date":"2015-08-28","pret":0.02042,"close":15.61}
{"ticker":"AMBC","date":"2015-08-31","pret":-0.0108,"close":16.25}
{"ticker":"AMBC","date":"2015-09-01","pret":0.01332,"close":15.94}
{"ticker":"AMBC","date":"2015-09-02","pret":0.02366,"close":16.74}
{"ticker":"AMBC","date":"2015-09-03","pret":0.03626,"close":16.59}
{"ticker":"AMBC","date":"2015-09-04","pret":-0.03257,"close":16.2}
{"ticker":"AMBC","date":"2015-09-08","pret":0.01037,"close":16.32}
{"ticker":"AMBC","date":"2015-09-09","pret":-0.00426,"close":16.02}
{"ticker":"AMBC","date":"2015-09-10","pret":-0.01907,"close":16.48}
{"ticker":"AMBC","date":"2015-09-11","pret":0.01173,"close":15.66}
{"ticker":"AMBC","date":"2015-09-14","pret":-0.03562,"close":15.29}
{"ticker":"AMBC","date":"2015-09-15","pret":-0.0297,"close":15.28}
{"ticker":"AMBC","date":"2015-09-16","pret":-0.00592,"close":15.15}
{"ticker":"AMBC","date":"2015-09-17","pret":-0.00794,"close":15.13}
{"ticker":"AMBC","date":"2015-09-18","pret":-0.00466,"close":14.96}
{"ticker":"AMBC","date":"2015-09-21","pret":0.00798,"close":14.86}
{"ticker":"AMBC","date":"2015-09-22","pret":-0.03025,"close":14.76}
{"ticker":"AMBC","date":"2015-09-23","pret":0.00748,"close":14.64}
{"ticker":"AMBC","date":"2015-09-24","pret":-0.01777,"close":15.04}
{"ticker":"AMBC","date":"2015-09-25","pret":0.05043,"close":15.02}
{"ticker":"AMBC","date":"2015-09-28","pret":-0.02054,"close":14.36}
{"ticker":"AMBC","date":"2015-09-29","pret":-0.03543,"close":14.44}
{"ticker":"AMBC","date":"2015-09-30","pret":0.0124,"close":14.47}
{"ticker":"AMBC","date":"2015-10-01","pret":-0.00137,"close":14.35}
{"ticker":"AMBC","date":"2015-10-02","pret":-0.0257,"close":14.43}
{"ticker":"AMBC","date":"2015-10-05","pret":0.01951,"close":15.3}
{"ticker":"AMBC","date":"2015-10-06","pret":0.05374,"close":15.61}
{"ticker":"AMBC","date":"2015-10-07","pret":0.02901,"close":16.12}
{"ticker":"AMBC","date":"2015-10-08","pret":0.01763,"close":16.11}
{"ticker":"AMBC","date":"2015-10-09","pret":0.01117,"close":16.14}
{"ticker":"AMBC","date":"2015-10-12","pret":-0.00371,"close":15.78}
{"ticker":"AMBC","date":"2015-10-13","pret":-0.02892,"close":15.73}
{"ticker":"AMBC","date":"2015-10-14","pret":0,"close":15.95}
{"ticker":"AMBC","date":"2015-10-15","pret":0.03262,"close":16.1}
{"ticker":"AMBC","date":"2015-10-16","pret":-0.00433,"close":16}
{"ticker":"AMBC","date":"2015-10-19","pret":-0.01562,"close":16.09}
{"ticker":"AMBC","date":"2015-10-20","pret":0.01562,"close":16.43}
{"ticker":"AMBC","date":"2015-10-21","pret":0.01232,"close":15.8}
{"ticker":"AMBC","date":"2015-10-22","pret":-0.03299,"close":15.13}
{"ticker":"AMBC","date":"2015-10-23","pret":-0.03806,"close":15.09}
{"ticker":"AMBC","date":"2015-10-26","pret":-0.00594,"close":15.25}
{"ticker":"AMBC","date":"2015-10-27","pret":0.00066,"close":15.79}
{"ticker":"AMBC","date":"2015-10-28","pret":0.04712,"close":16.51}
{"ticker":"AMBC","date":"2015-10-29","pret":0.04017,"close":16.44}
{"ticker":"AMBC","date":"2015-10-30","pret":-0.00608,"close":16.15}
{"ticker":"AMBC","date":"2015-11-02","pret":-0.01721,"close":16.31}
{"ticker":"AMBC","date":"2015-11-03","pret":0.01538,"close":16.37}
{"ticker":"AMBC","date":"2015-11-04","pret":0.00244,"close":16.4}
{"ticker":"AMBC","date":"2015-11-05","pret":-0.00305,"close":16.75}
{"ticker":"AMBC","date":"2015-11-06","pret":0.02533,"close":17.07}
{"ticker":"AMBC","date":"2015-11-09","pret":0.02005,"close":16.84}
{"ticker":"AMBC","date":"2015-11-10","pret":0.01506,"close":16.01}
{"ticker":"AMBC","date":"2015-11-11","pret":-0.08268,"close":16}
{"ticker":"AMBC","date":"2015-11-12","pret":-0.00878,"close":14.88}
{"ticker":"AMBC","date":"2015-11-13","pret":-0.06173,"close":15.15}
{"ticker":"AMBC","date":"2015-11-16","pret":0.01859,"close":15.15}
{"ticker":"AMBC","date":"2015-11-17","pret":-0.00726,"close":14.79}
{"ticker":"AMBC","date":"2015-11-18","pret":-0.01267,"close":15.13}
{"ticker":"AMBC","date":"2015-11-19","pret":0.01664,"close":15.2}
{"ticker":"AMBC","date":"2015-11-20","pret":0.00461,"close":14.99}
{"ticker":"AMBC","date":"2015-11-23","pret":-0.01523,"close":15.43}
{"ticker":"AMBC","date":"2015-11-24","pret":0.02112,"close":16.2}
{"ticker":"AMBC","date":"2015-11-25","pret":0.06266,"close":16.87}
{"ticker":"AMBC","date":"2015-11-26"}
{"ticker":"AMBC","date":"2015-11-27","pret":0.02783,"close":16.16}
{"ticker":"AMBC","date":"2015-11-30","pret":-0.03522,"close":16.88}
{"ticker":"AMBC","date":"2015-12-01","pret":0.04708,"close":16.35}
{"ticker":"AMBC","date":"2015-12-02","pret":-0.03908,"close":15.46}
{"ticker":"AMBC","date":"2015-12-03","pret":-0.05094,"close":15.15}
{"ticker":"AMBC","date":"2015-12-04","pret":-0.02813,"close":14.86}
{"ticker":"AMBC","date":"2015-12-07","pret":-0.02282,"close":14.2}
{"ticker":"AMBC","date":"2015-12-08","pret":-0.04798,"close":14.14}
{"ticker":"AMBC","date":"2015-12-09","pret":0.00426,"close":13.91}
{"ticker":"AMBC","date":"2015-12-10","pret":-0.01573,"close":13.85}
{"ticker":"AMBC","date":"2015-12-11","pret":-0.01818,"close":13.84}
{"ticker":"AMBC","date":"2015-12-14","pret":0.01601,"close":12.84}
{"ticker":"AMBC","date":"2015-12-15","pret":-0.07572,"close":13.21}
{"ticker":"AMBC","date":"2015-12-16","pret":0.05897,"close":14.08}
{"ticker":"AMBC","date":"2015-12-17"}
{"ticker":"AMBC","date":"2015-12-18","pret":0.01747,"close":14.39}
{"ticker":"AMBC","date":"2015-12-21","pret":0.03683,"close":14.47}
{"ticker":"AMBC","date":"2015-12-22","pret":0.00486,"close":14.95}
{"ticker":"AMBC","date":"2015-12-23","pret":0.04268,"close":15.35}
{"ticker":"AMBC","date":"2015-12-24","pret":0.02294,"close":15.68}
{"ticker":"AMBC","date":"2015-12-28","pret":0.00903,"close":14.6}
{"ticker":"AMBC","date":"2015-12-29","pret":-0.05342,"close":14.97}
{"ticker":"AMBC","date":"2015-12-30","pret":0.0241,"close":14.24}
{"ticker":"AMBC","date":"2015-12-31","pret":-0.06489,"close":14.09}
{"ticker":"AMBC","date":"2016-01-04","pret":-0.0085,"close":13.77}
{"ticker":"AMBC","date":"2016-01-05","pret":-0.02158,"close":13.78}
{"ticker":"AMBR","date":"2015-01-02","pret":0.00488,"close":10.17}
{"ticker":"AMBR","date":"2015-01-05","pret":-0.02567,"close":10}
{"ticker":"AMBR","date":"2015-01-06","pret":0.00499,"close":10.05}
{"ticker":"AMBR","date":"2015-01-07","pret":0.00397,"close":9.83}
{"ticker":"AMBR","date":"2015-01-08","pret":-0.01699,"close":9.95}
{"ticker":"AMBR","date":"2015-01-09","pret":0.00703,"close":10.14}
{"ticker":"AMBR","date":"2015-01-12","pret":0.01095,"close":9.98}
{"ticker":"AMBR","date":"2015-01-13","pret":-0.00895,"close":10.22}
{"ticker":"AMBR","date":"2015-01-14","pret":0.0188,"close":10.16}
{"ticker":"AMBR","date":"2015-01-15","pret":0.00294,"close":10}
{"ticker":"AMBR","date":"2015-01-16","pret":-0.02675,"close":10.06}
{"ticker":"AMBR","date":"2015-01-20","pret":0.00301,"close":10.2}
{"ticker":"AMBR","date":"2015-01-21","pret":0.01687,"close":10.34}
{"ticker":"AMBR","date":"2015-01-22","pret":0.01853,"close":10.52}
{"ticker":"AMBR","date":"2015-01-23","pret":0.01629,"close":10.49}
{"ticker":"AMBR","date":"2015-01-26","pret":-0.00381,"close":10.01}
{"ticker":"AMBR","date":"2015-01-27","pret":-0.04788,"close":9.92}
{"ticker":"AMBR","date":"2015-01-28","pret":-0.00401,"close":9.88}
{"ticker":"AMBR","date":"2015-01-29","pret":-0.0101,"close":9.7}
{"ticker":"AMBR","date":"2015-01-30","pret":-0.01535,"close":9.51}
{"ticker":"AMBR","date":"2015-02-02","pret":-0.02189,"close":9.54}
{"ticker":"AMBR","date":"2015-02-03","pret":0.00316,"close":9.57}
{"ticker":"AMBR","date":"2015-02-04","pret":-0.00105,"close":9.49}
{"ticker":"AMBR","date":"2015-02-05","pret":0.00315,"close":9.9}
{"ticker":"AMBR","date":"2015-02-06","pret":0.04007,"close":9.61}
{"ticker":"AMBR","date":"2015-02-09","pret":-0.03797,"close":9.71}
{"ticker":"AMBR","date":"2015-02-10","pret":0.01968,"close":9.86}
{"ticker":"AMBR","date":"2015-02-11","pret":-0.01342,"close":9.7}
{"ticker":"AMBR","date":"2015-02-12","pret":-0.1368,"close":8.24}
{"ticker":"AMBR","date":"2015-02-13","pret":-0.01078,"close":8.37}
{"ticker":"AMBR","date":"2015-02-17","pret":0.01435,"close":8.25}
{"ticker":"AMBR","date":"2015-02-18","pret":-0.02648,"close":7.99}
{"ticker":"AMBR","date":"2015-02-19","pret":-0.02469,"close":8.08}
{"ticker":"AMBR","date":"2015-02-20","pret":0.01242,"close":7.86}
{"ticker":"AMBR","date":"2015-02-23","pret":-0.02627,"close":7.79}
{"ticker":"AMBR","date":"2015-02-24","pret":-0.00891,"close":8}
{"ticker":"AMBR","date":"2015-02-25","pret":0.02525,"close":8.49}
{"ticker":"AMBR","date":"2015-02-26","pret":0.06633,"close":8.15}
{"ticker":"AMBR","date":"2015-02-27","pret":-0.05394,"close":8.48}
{"ticker":"AMBR","date":"2015-03-02","pret":0.04574,"close":8.58}
{"ticker":"AMBR","date":"2015-03-03","pret":0.00235,"close":8.71}
{"ticker":"AMBR","date":"2015-03-04","pret":0.02778,"close":8.81}
{"ticker":"AMBR","date":"2015-03-05","pret":0.00909,"close":8.8}
{"ticker":"AMBR","date":"2015-03-06","pret":-0.01367,"close":8.75}
{"ticker":"AMBR","date":"2015-03-09","pret":0.00686,"close":9.01}
{"ticker":"AMBR","date":"2015-03-10","pret":0.03029,"close":9}
{"ticker":"AMBR","date":"2015-03-11","pret":-0.00554,"close":9.01}
{"ticker":"AMBR","date":"2015-03-12","pret":0.00443,"close":9.06}
{"ticker":"AMBR","date":"2015-03-13","pret":-0.00332,"close":9.02}
{"ticker":"AMBR","date":"2015-03-16","pret":0.00332,"close":8.97}
{"ticker":"AMBR","date":"2015-03-17","pret":-0.01448,"close":8.77}
{"ticker":"AMBR","date":"2015-03-18","pret":-0.01242,"close":8.82}
{"ticker":"AMBR","date":"2015-03-19","pret":-0.00228,"close":8.93}
{"ticker":"AMBR","date":"2015-03-20","pret":0.02141,"close":9.23}
{"ticker":"AMBR","date":"2015-03-23","pret":0.02532,"close":9.21}
{"ticker":"AMBR","date":"2015-03-24","pret":-0.00109,"close":9.36}
{"ticker":"AMBR","date":"2015-03-25","pret":0.02046,"close":9.03}
{"ticker":"AMBR","date":"2015-03-26","pret":-0.03582,"close":9.05}
{"ticker":"AMBR","date":"2015-03-27","pret":0.0011,"close":9.11}
{"ticker":"AMBR","date":"2015-03-30","pret":0.0055,"close":9.19}
{"ticker":"AMBR","date":"2015-03-31","pret":0.00874,"close":9.25}
{"ticker":"AMBR","date":"2015-04-01","pret":0.01082,"close":9.04}
{"ticker":"AMBR","date":"2015-04-02","pret":-0.02949,"close":9}
{"ticker":"AMBR","date":"2015-04-06","pret":-0.00667,"close":9.06}
{"ticker":"AMBR","date":"2015-04-07","pret":0.01,"close":9.4}
{"ticker":"AMBR","date":"2015-04-08","pret":0.03047,"close":9.18}
{"ticker":"AMBR","date":"2015-04-09","pret":-0.02167,"close":9.11}
{"ticker":"AMBR","date":"2015-04-10","pret":-0.00991,"close":8.93}
{"ticker":"AMBR","date":"2015-04-13","pret":-0.01112,"close":8.87}
{"ticker":"AMBR","date":"2015-04-14","pret":0.00335,"close":8.9}
{"ticker":"AMBR","date":"2015-04-15","pret":0.00111,"close":8.77}
{"ticker":"AMBR","date":"2015-04-16","pret":-0.03053,"close":8.74}
{"ticker":"AMBR","date":"2015-04-17","pret":-0.00345,"close":8.7}
{"ticker":"AMBR","date":"2015-04-20","pret":0.01146,"close":9.37}
{"ticker":"AMBR","date":"2015-04-21","pret":0.07142,"close":9.42}
{"ticker":"AMBR","date":"2015-04-22","pret":0.00212,"close":9.05}
{"ticker":"AMBR","date":"2015-04-23","pret":-0.03774,"close":9.1}
{"ticker":"AMBR","date":"2015-04-24","pret":0.0011,"close":9.02}
{"ticker":"AMBR","date":"2015-04-27","pret":-0.01104,"close":8.99}
{"ticker":"AMBR","date":"2015-04-28","pret":0.00443,"close":9.06}
{"ticker":"AMBR","date":"2015-04-29","pret":-0.00554,"close":8.96}
{"ticker":"AMBR","date":"2015-04-30","pret":-0.00222,"close":8.76}
{"ticker":"AMBR","date":"2015-05-01","pret":-0.0248,"close":8.8}
{"ticker":"AMBR","date":"2015-05-04","pret":-0.01148,"close":9.38}
{"ticker":"AMBR","date":"2015-05-05","pret":0.082,"close":9.29}
{"ticker":"AMBR","date":"2015-05-06","pret":-0.01393,"close":9.32}
{"ticker":"AMBR","date":"2015-05-07","pret":-0.00108,"close":9.13}
{"ticker":"AMBR","date":"2015-05-08","pret":-0.01743,"close":7.93}
{"ticker":"AMBR","date":"2015-05-11","pret":-0.13762,"close":7.79}
{"ticker":"AMBR","date":"2015-05-12","pret":-0.03464,"close":7.85}
{"ticker":"AMBR","date":"2015-05-13","pret":0.02067,"close":7.47}
{"ticker":"AMBR","date":"2015-05-14","pret":-0.04713,"close":7.56}
{"ticker":"AMBR","date":"2015-05-15","pret":0.01991,"close":7.49}
{"ticker":"AMBR","date":"2015-05-18","pret":-0.01723,"close":7.38}
{"ticker":"AMBR","date":"2015-05-19","pret":-0.01075,"close":7.29}
{"ticker":"AMBR","date":"2015-05-20","pret":-0.01635,"close":7.09}
{"ticker":"AMBR","date":"2015-05-21","pret":-0.02786,"close":6.99}
{"ticker":"AMBR","date":"2015-05-22","pret":-0.01136,"close":7.02}
{"ticker":"AMBR","date":"2015-05-26","pret":0.00428,"close":7.01}
{"ticker":"AMBR","date":"2015-05-27","pret":-0.01288,"close":7.25}
{"ticker":"AMBR","date":"2015-05-28","pret":0.02981,"close":7.43}
{"ticker":"AMBR","date":"2015-05-29","pret":0.03707,"close":7.14}
{"ticker":"AMBR","date":"2015-06-01","pret":-0.04408,"close":6.92}
{"ticker":"AMBR","date":"2015-06-02","pret":-0.02424,"close":6.99}
{"ticker":"AMBR","date":"2015-06-03","pret":0.01005,"close":7.25}
{"ticker":"AMBR","date":"2015-06-04","pret":0.03094,"close":7.03}
{"ticker":"AMBR","date":"2015-06-05","pret":-0.03094,"close":7.24}
{"ticker":"AMBR","date":"2015-06-08","pret":0.03094,"close":7.08}
{"ticker":"AMBR","date":"2015-06-09","pret":-0.02383,"close":7.12}
{"ticker":"AMBR","date":"2015-06-10","pret":0.00988,"close":7.12}
{"ticker":"AMBR","date":"2015-06-11","pret":0,"close":6.99}
{"ticker":"AMBR","date":"2015-06-12","pret":-0.01986,"close":6.99}
{"ticker":"AMBR","date":"2015-06-15","pret":-0.00431,"close":7.11}
{"ticker":"AMBR","date":"2015-06-16","pret":0.02697,"close":7.26}
{"ticker":"AMBR","date":"2015-06-17","pret":0.01667,"close":7.56}
{"ticker":"AMBR","date":"2015-06-18","pret":0.04971,"close":7.72}
{"ticker":"AMBR","date":"2015-06-19","pret":0.01302,"close":7.44}
{"ticker":"AMBR","date":"2015-06-22","pret":-0.03824,"close":7.45}
{"ticker":"AMBR","date":"2015-06-23","pret":-0.00674,"close":7.34}
{"ticker":"AMBR","date":"2015-06-24","pret":0.00135,"close":7.11}
{"ticker":"AMBR","date":"2015-06-25","pret":-0.03437,"close":7.22}
{"ticker":"AMBR","date":"2015-06-26","pret":0.01389,"close":7.07}
{"ticker":"AMBR","date":"2015-06-29","pret":-0.02797,"close":6.83}
{"ticker":"AMBR","date":"2015-06-30","pret":-0.02441,"close":7.02}
{"ticker":"AMBR","date":"2015-07-01","pret":0.02583,"close":6.86}
{"ticker":"AMBR","date":"2015-07-02","pret":-0.02437,"close":6.79}
{"ticker":"AMBR","date":"2015-07-06","pret":-0.02201,"close":6.85}
{"ticker":"AMBR","date":"2015-07-07","pret":0.01326,"close":6.7}
{"ticker":"AMBR","date":"2015-07-08","pret":-0.02671,"close":6.54}
{"ticker":"AMBR","date":"2015-07-09","pret":-0.00755,"close":6.65}
{"ticker":"AMBR","date":"2015-07-10","pret":0.01504,"close":7.07}
{"ticker":"AMBR","date":"2015-07-13","pret":0.05375,"close":7.1}
{"ticker":"AMBR","date":"2015-07-14","pret":0,"close":7.14}
{"ticker":"AMBR","date":"2015-07-15","pret":0.00423,"close":6.8}
{"ticker":"AMBR","date":"2015-07-16","pret":-0.04317,"close":6.89}
{"ticker":"AMBR","date":"2015-07-17","pret":0.0117,"close":6.7}
{"ticker":"AMBR","date":"2015-07-20","pret":-0.02651,"close":6.54}
{"ticker":"AMBR","date":"2015-07-21","pret":-0.0303,"close":6.16}
{"ticker":"AMBR","date":"2015-07-22","pret":-0.06351,"close":5.92}
{"ticker":"AMBR","date":"2015-07-23","pret":-0.03334,"close":6.19}
{"ticker":"AMBR","date":"2015-07-24","pret":0.04312,"close":6.02}
{"ticker":"AMBR","date":"2015-07-27","pret":-0.02133,"close":5.8}
{"ticker":"AMBR","date":"2015-07-28","pret":-0.03202,"close":5.75}
{"ticker":"AMBR","date":"2015-07-29","pret":-0.01902,"close":5.75}
{"ticker":"AMBR","date":"2015-07-30","pret":0.00522,"close":5.8}
{"ticker":"AMBR","date":"2015-07-31","pret":0.00692,"close":5.9}
{"ticker":"AMBR","date":"2015-08-03","pret":0.0137,"close":5.8}
{"ticker":"AMBR","date":"2015-08-04","pret":-0.01026,"close":5.8}
{"ticker":"AMBR","date":"2015-08-05","pret":0.00172,"close":5.96}
{"ticker":"AMBR","date":"2015-08-06","pret":0.02874,"close":5.75}
{"ticker":"AMBR","date":"2015-08-07","pret":-0.36865,"close":4.44}
{"ticker":"AMBR","date":"2015-08-10","pret":0.0585,"close":4.49}
{"ticker":"AMBR","date":"2015-08-11","pret":0.00905,"close":4.55}
{"ticker":"AMBR","date":"2015-08-12","pret":0.02007,"close":4.5}
{"ticker":"AMBR","date":"2015-08-13","pret":0.0044,"close":4.6}
{"ticker":"AMBR","date":"2015-08-14","pret":0.00875,"close":4.82}
{"ticker":"AMBR","date":"2015-08-17","pret":0.04474,"close":4.62}
{"ticker":"AMBR","date":"2015-08-18","pret":-0.04474,"close":4.64}
{"ticker":"AMBR","date":"2015-08-19","pret":0.01083,"close":4.65}
{"ticker":"AMBR","date":"2015-08-20","pret":0.00858,"close":4.67}
{"ticker":"AMBR","date":"2015-08-21","pret":-0.0216,"close":4.69}
{"ticker":"AMBR","date":"2015-08-24","pret":0.01302,"close":4.76}
{"ticker":"AMBR","date":"2015-08-25","pret":0.06669,"close":4.69}
{"ticker":"AMBR","date":"2015-08-26","pret":-0.03906,"close":4.83}
{"ticker":"AMBR","date":"2015-08-27","pret":0.00835,"close":4.84}
{"ticker":"AMBR","date":"2015-08-28","pret":0,"close":5.12}
{"ticker":"AMBR","date":"2015-08-31","pret":0.06246,"close":4.99}
{"ticker":"AMBR","date":"2015-09-01","pret":-0.02572,"close":4.85}
{"ticker":"AMBR","date":"2015-09-02","pret":-0.00805,"close":4.87}
{"ticker":"AMBR","date":"2015-09-03","pret":-0.00202,"close":4.91}
{"ticker":"AMBR","date":"2015-09-04","pret":-0.02045,"close":4.99}
{"ticker":"AMBR","date":"2015-09-08","pret":0.04049,"close":5.09}
{"ticker":"AMBR","date":"2015-09-09","pret":0.02353,"close":4.85}
{"ticker":"AMBR","date":"2015-09-10","pret":-0.06196,"close":4.79}
{"ticker":"AMBR","date":"2015-09-11","pret":-0.02083,"close":4.66}
{"ticker":"AMBR","date":"2015-09-14","pret":-0.01913,"close":4.43}
{"ticker":"AMBR","date":"2015-09-15","pret":-0.05288,"close":4.52}
{"ticker":"AMBR","date":"2015-09-16","pret":0.02899,"close":4.64}
{"ticker":"AMBR","date":"2015-09-17","pret":0.02817,"close":4.7}
{"ticker":"AMBR","date":"2015-09-18","pret":-0.00643,"close":4.55}
{"ticker":"AMBR","date":"2015-09-21","pret":-0.02614,"close":4.6}
{"ticker":"AMBR","date":"2015-09-22","pret":0.0022,"close":4.6}
{"ticker":"AMBR","date":"2015-09-23","pret":0.01313,"close":4.54}
{"ticker":"AMBR","date":"2015-09-24","pret":-0.01533,"close":4.57}
{"ticker":"AMBR","date":"2015-09-25","pret":0.01316,"close":4.54}
{"ticker":"AMBR","date":"2015-09-28","pret":-0.00218,"close":4.49}
{"ticker":"AMBR","date":"2015-09-29","pret":-0.0154,"close":4.44}
{"ticker":"AMBR","date":"2015-09-30","pret":-0.01339,"close":4.22}
{"ticker":"AMBR","date":"2015-10-01","pret":-0.05544,"close":4.21}
{"ticker":"AMBR","date":"2015-10-02","pret":-0.00238,"close":4.12}
{"ticker":"AMBR","date":"2015-10-05","pret":-0.01439,"close":4.25}
{"ticker":"AMBR","date":"2015-10-06","pret":0.02622,"close":4.38}
{"ticker":"AMBR","date":"2015-10-07","pret":0.03696,"close":4.55}
{"ticker":"AMBR","date":"2015-10-08","pret":0.03125,"close":4.69}
{"ticker":"AMBR","date":"2015-10-09","pret":0.03244,"close":4.84}
{"ticker":"AMBR","date":"2015-10-12","pret":0.03348,"close":4.71}
{"ticker":"AMBR","date":"2015-10-13","pret":-0.03561,"close":4.67}
{"ticker":"AMBR","date":"2015-10-14","pret":-0.00427,"close":4.67}
{"ticker":"AMBR","date":"2015-10-15","pret":0.0064,"close":4.8}
{"ticker":"AMBR","date":"2015-10-16","pret":0.02521,"close":4.84}
{"ticker":"AMBR","date":"2015-10-19","pret":0.00414,"close":4.9}
{"ticker":"AMBR","date":"2015-10-20","pret":0.01436,"close":4.7}
{"ticker":"AMBR","date":"2015-10-21","pret":-0.04584,"close":4.47}
{"ticker":"AMBR","date":"2015-10-22","pret":-0.03914,"close":4.43}
{"ticker":"AMBR","date":"2015-10-23","pret":-0.01339,"close":4.4}
{"ticker":"AMBR","date":"2015-10-26","pret":-0.00903,"close":4.27}
{"ticker":"AMBR","date":"2015-10-27","pret":-0.03226,"close":4}
{"ticker":"AMBR","date":"2015-10-28","pret":-0.0779,"close":4.07}
{"ticker":"AMBR","date":"2015-10-29","pret":0.03483,"close":4.11}
{"ticker":"AMBR","date":"2015-10-30","pret":0,"close":4.02}
{"ticker":"AMBR","date":"2015-11-02","pret":-0.01975,"close":4.09}
{"ticker":"AMBR","date":"2015-11-03","pret":0.01239,"close":4.13}
{"ticker":"AMBR","date":"2015-11-04","pret":0.03152,"close":4.11}
{"ticker":"AMBR","date":"2015-11-05","pret":-0.01685,"close":3.97}
{"ticker":"AMBR","date":"2015-11-06","pret":-0.05744,"close":4}
{"ticker":"AMBR","date":"2015-11-09","pret":0.02036,"close":3.98}
{"ticker":"AMBR","date":"2015-11-10","pret":0.00252,"close":3.93}
{"ticker":"AMBR","date":"2015-11-11","pret":-0.00252,"close":3.85}
{"ticker":"AMBR","date":"2015-11-12","pret":-0.0359,"close":3.87}
{"ticker":"AMBR","date":"2015-11-13","pret":0,"close":3.67}
{"ticker":"AMBR","date":"2015-11-16","pret":-0.03995,"close":3.63}
{"ticker":"AMBR","date":"2015-11-17","pret":-0.02198,"close":3.54}
{"ticker":"AMBR","date":"2015-11-18","pret":-0.02247,"close":3.57}
{"ticker":"AMBR","date":"2015-11-19","pret":0.0113,"close":3.62}
{"ticker":"AMBR","date":"2015-11-20","pret":0.02497,"close":3.69}
{"ticker":"AMBR","date":"2015-11-23","pret":0.00274,"close":4.59}
{"ticker":"AMBR","date":"2015-11-24","pret":0.21546,"close":4.4}
{"ticker":"AMBR","date":"2015-11-25","pret":-0.03588,"close":4.65}
{"ticker":"AMBR","date":"2015-11-26"}
{"ticker":"AMBR","date":"2015-11-27","pret":0.05551,"close":4.92}
{"ticker":"AMBR","date":"2015-11-30","pret":0.06075,"close":4.81}
{"ticker":"AMBR","date":"2015-12-01","pret":-0.02054,"close":4.94}
{"ticker":"AMBR","date":"2015-12-02","pret":0.03065,"close":4.86}
{"ticker":"AMBR","date":"2015-12-03","pret":-0.02238,"close":4.69}
{"ticker":"AMBR","date":"2015-12-04","pret":-0.02711,"close":4.72}
{"ticker":"AMBR","date":"2015-12-07","pret":0.0126,"close":4.56}
{"ticker":"AMBR","date":"2015-12-08","pret":-0.06245,"close":4.89}
{"ticker":"AMBR","date":"2015-12-09","pret":0.08923,"close":4.75}
{"ticker":"AMBR","date":"2015-12-10","pret":-0.03938,"close":5.12}
{"ticker":"AMBR","date":"2015-12-11","pret":0.0615,"close":5.05}
{"ticker":"AMBR","date":"2015-12-14","pret":0.00989,"close":5.19}
{"ticker":"AMBR","date":"2015-12-15","pret":0.03101,"close":5.27}
{"ticker":"AMBR","date":"2015-12-16","pret":0,"close":5.24}
{"ticker":"AMBR","date":"2015-12-17"}
{"ticker":"AMBR","date":"2015-12-18","pret":-0.01538,"close":5.04}
{"ticker":"AMBR","date":"2015-12-21","pret":-0.0176,"close":5.24}
{"ticker":"AMBR","date":"2015-12-22","pret":0.03489,"close":5.25}
{"ticker":"AMBR","date":"2015-12-23","pret":0,"close":5.23}
{"ticker":"AMBR","date":"2015-12-24","pret":-0.02703,"close":5.23}
{"ticker":"AMBR","date":"2015-12-28","pret":0.02893,"close":5.14}
{"ticker":"AMBR","date":"2015-12-29","pret":-0.0134,"close":5.12}
{"ticker":"AMBR","date":"2015-12-30","pret":-0.01749,"close":4.87}
{"ticker":"AMBR","date":"2015-12-31","pret":-0.02784,"close":5.09}
{"ticker":"AMBR","date":"2016-01-04","pret":0.016,"close":5}
{"ticker":"AMBR","date":"2016-01-05","pret":-0.00797,"close":4.99}
{"ticker":"AMC","date":"2015-01-02","pret":0.00229,"close":25.63}
{"ticker":"AMC","date":"2015-01-05","pret":-0.02976,"close":24.97}
{"ticker":"AMC","date":"2015-01-06","pret":-0.01981,"close":25.17}
{"ticker":"AMC","date":"2015-01-07","pret":0.01272,"close":25.58}
{"ticker":"AMC","date":"2015-01-08","pret":0.01762,"close":25.83}
{"ticker":"AMC","date":"2015-01-09","pret":0.00271,"close":26.87}
{"ticker":"AMC","date":"2015-01-12","pret":0.0391,"close":27.49}
{"ticker":"AMC","date":"2015-01-13","pret":0.02536,"close":27.36}
{"ticker":"AMC","date":"2015-01-14","pret":-0.00436,"close":27.44}
{"ticker":"AMC","date":"2015-01-15","pret":0,"close":27.29}
{"ticker":"AMC","date":"2015-01-16","pret":-0.01026,"close":27.06}
{"ticker":"AMC","date":"2015-01-20","pret":0.00184,"close":26.99}
{"ticker":"AMC","date":"2015-01-21","pret":-0.00998,"close":27.14}
{"ticker":"AMC","date":"2015-01-22","pret":0.00961,"close":27.77}
{"ticker":"AMC","date":"2015-01-23","pret":0.01822,"close":28.3}
{"ticker":"AMC","date":"2015-01-26","pret":0.02356,"close":28.47}
{"ticker":"AMC","date":"2015-01-27","pret":-0.0053,"close":28.48}
{"ticker":"AMC","date":"2015-01-28","pret":0.01058,"close":27.59}
{"ticker":"AMC","date":"2015-01-29","pret":-0.03281,"close":28.25}
{"ticker":"AMC","date":"2015-01-30","pret":0.01761,"close":28.12}
{"ticker":"AMC","date":"2015-02-02","pret":0.00745,"close":28.28}
{"ticker":"AMC","date":"2015-02-03","pret":0.00459,"close":29.01}
{"ticker":"AMC","date":"2015-02-04","pret":0.01883,"close":29.31}
{"ticker":"AMC","date":"2015-02-05","pret":0.01712,"close":29.43}
{"ticker":"AMC","date":"2015-02-06","pret":0,"close":29.42}
{"ticker":"AMC","date":"2015-02-09","pret":0.01014,"close":29.98}
{"ticker":"AMC","date":"2015-02-10","pret":0.0087,"close":30.18}
{"ticker":"AMC","date":"2015-02-11","pret":0.00697,"close":30.29}
{"ticker":"AMC","date":"2015-02-12","pret":0.00922,"close":30.39}
{"ticker":"AMC","date":"2015-02-13","pret":-0.00559,"close":30.62}
{"ticker":"AMC","date":"2015-02-17","pret":0.01829,"close":30.9}
{"ticker":"AMC","date":"2015-02-18","pret":0.01478,"close":31.52}
{"ticker":"AMC","date":"2015-02-19","pret":0.00763,"close":32.48}
{"ticker":"AMC","date":"2015-02-20","pret":0.03086,"close":32.61}
{"ticker":"AMC","date":"2015-02-23","pret":0.00429,"close":32.69}
{"ticker":"AMC","date":"2015-02-24","pret":0.00366,"close":32.94}
{"ticker":"AMC","date":"2015-02-25","pret":0.00425,"close":32.98}
{"ticker":"AMC","date":"2015-02-26","pret":0.00091,"close":33.63}
{"ticker":"AMC","date":"2015-02-27","pret":0.03424,"close":34.38}
{"ticker":"AMC","date":"2015-03-02","pret":0.01193,"close":35.24}
{"ticker":"AMC","date":"2015-03-03","pret":0.01806,"close":34.86}
{"ticker":"AMC","date":"2015-03-04","pret":-0.00799,"close":35.05}
{"ticker":"AMC","date":"2015-03-05","pret":0.00372,"close":34.87}
{"ticker":"AMC","date":"2015-03-06","pret":-0.01234,"close":33.96}
{"ticker":"AMC","date":"2015-03-09","pret":-0.01719,"close":34.88}
{"ticker":"AMC","date":"2015-03-10","pret":0.01574,"close":33.8}
{"ticker":"AMC","date":"2015-03-11","pret":-0.01928,"close":34.5}
{"ticker":"AMC","date":"2015-03-12","pret":0.02389,"close":34.32}
{"ticker":"AMC","date":"2015-03-13","pret":-0.01421,"close":34.9}
{"ticker":"AMC","date":"2015-03-16","pret":0.0285,"close":35.16}
{"ticker":"AMC","date":"2015-03-17","pret":-0.00712,"close":35.14}
{"ticker":"AMC","date":"2015-03-18","pret":0.00143,"close":35.32}
{"ticker":"AMC","date":"2015-03-19","pret":0.01079,"close":35.45}
{"ticker":"AMC","date":"2015-03-20","pret":0.00226,"close":35.68}
{"ticker":"AMC","date":"2015-03-23","pret":0.0059,"close":35.86}
{"ticker":"AMC","date":"2015-03-24","pret":0.00364,"close":34.95}
{"ticker":"AMC","date":"2015-03-25","pret":-0.02144,"close":34.51}
{"ticker":"AMC","date":"2015-03-26","pret":-0.01378,"close":34.63}
{"ticker":"AMC","date":"2015-03-27","pret":-0.00029,"close":34.95}
{"ticker":"AMC","date":"2015-03-30","pret":0.01806,"close":35.52}
{"ticker":"AMC","date":"2015-03-31","pret":0.00679,"close":35.49}
{"ticker":"AMC","date":"2015-04-01","pret":-0.00226,"close":34.76}
{"ticker":"AMC","date":"2015-04-02","pret":-0.01768,"close":35.18}
{"ticker":"AMC","date":"2015-04-06","pret":0.01258,"close":35.38}
{"ticker":"AMC","date":"2015-04-07","pret":0.00652,"close":34.71}
{"ticker":"AMC","date":"2015-04-08","pret":-0.01823,"close":35.2}
{"ticker":"AMC","date":"2015-04-09","pret":-0.00086,"close":34.25}
{"ticker":"AMC","date":"2015-04-10","pret":-0.01391,"close":34.1}
{"ticker":"AMC","date":"2015-04-13","pret":-0.02512,"close":33.44}
{"ticker":"AMC","date":"2015-04-14","pret":0.01042,"close":33.69}
{"ticker":"AMC","date":"2015-04-15","pret":0.00679,"close":33.91}
{"ticker":"AMC","date":"2015-04-16","pret":-0.00413,"close":33.36}
{"ticker":"AMC","date":"2015-04-17","pret":-0.02633,"close":32.8}
{"ticker":"AMC","date":"2015-04-20","pret":-0.00304,"close":33.69}
{"ticker":"AMC","date":"2015-04-21","pret":0.0276,"close":33.37}
{"ticker":"AMC","date":"2015-04-22","pret":-0.01611,"close":32.9}
{"ticker":"AMC","date":"2015-04-23","pret":-0.00785,"close":32.97}
{"ticker":"AMC","date":"2015-04-24","pret":-0.00061,"close":32.87}
{"ticker":"AMC","date":"2015-04-27","pret":-0.00334,"close":32.04}
{"ticker":"AMC","date":"2015-04-28","pret":-0.02526,"close":32.38}
{"ticker":"AMC","date":"2015-04-29","pret":0.00529,"close":32.5}
{"ticker":"AMC","date":"2015-04-30","pret":-0.00373,"close":30.06}
{"ticker":"AMC","date":"2015-05-01","pret":-0.05936,"close":30.75}
{"ticker":"AMC","date":"2015-05-04","pret":0.02029,"close":30.49}
{"ticker":"AMC","date":"2015-05-05","pret":-0.00911,"close":29.97}
{"ticker":"AMC","date":"2015-05-06","pret":-0.02014,"close":29.54}
{"ticker":"AMC","date":"2015-05-07","pret":-0.02328,"close":29.83}
{"ticker":"AMC","date":"2015-05-08","pret":0.02528,"close":29.66}
{"ticker":"AMC","date":"2015-05-11","pret":-0.01273,"close":29.97}
{"ticker":"AMC","date":"2015-05-12","pret":0.00639,"close":29.01}
{"ticker":"AMC","date":"2015-05-13","pret":-0.02065,"close":29.39}
{"ticker":"AMC","date":"2015-05-14","pret":0.00512,"close":29.46}
{"ticker":"AMC","date":"2015-05-15","pret":-0.0017,"close":29.11}
{"ticker":"AMC","date":"2015-05-18","pret":-0.01028,"close":29.9}
{"ticker":"AMC","date":"2015-05-19","pret":0.02416,"close":29.4}
{"ticker":"AMC","date":"2015-05-20","pret":-0.00946,"close":29.46}
{"ticker":"AMC","date":"2015-05-21","pret":-0.00068,"close":29.37}
{"ticker":"AMC","date":"2015-05-22","pret":-0.00272,"close":29.6}
{"ticker":"AMC","date":"2015-05-26","pret":0.00746,"close":29.52}
{"ticker":"AMC","date":"2015-05-27","pret":0,"close":29.26}
{"ticker":"AMC","date":"2015-05-28","pret":-0.01532,"close":29.25}
{"ticker":"AMC","date":"2015-05-29","pret":0.00137,"close":28.91}
{"ticker":"AMC","date":"2015-06-01","pret":-0.01728,"close":28}
{"ticker":"AMC","date":"2015-06-02","pret":-0.03875,"close":27.87}
{"ticker":"AMC","date":"2015-06-03","pret":0.01439,"close":28.44}
{"ticker":"AMC","date":"2015-06-04","pret":0.00889,"close":28.24}
{"ticker":"AMC","date":"2015-06-05","pret":0.0053,"close":28.83}
{"ticker":"AMC","date":"2015-06-08","pret":0.0126,"close":28.39}
{"ticker":"AMC","date":"2015-06-09","pret":-0.01154,"close":28.51}
{"ticker":"AMC","date":"2015-06-10","pret":0.00596,"close":28.22}
{"ticker":"AMC","date":"2015-06-11","pret":-0.01836,"close":28.57}
{"ticker":"AMC","date":"2015-06-12","pret":0.01239,"close":28.47}
{"ticker":"AMC","date":"2015-06-15","pret":-0.00706,"close":28.87}
{"ticker":"AMC","date":"2015-06-16","pret":0.02208,"close":28.47}
{"ticker":"AMC","date":"2015-06-17","pret":-0.0108,"close":28.01}
{"ticker":"AMC","date":"2015-06-18","pret":0.0115,"close":29.58}
{"ticker":"AMC","date":"2015-06-19","pret":0.02767,"close":30.1}
{"ticker":"AMC","date":"2015-06-22","pret":0.01836,"close":30.55}
{"ticker":"AMC","date":"2015-06-23","pret":0.01053,"close":30.42}
{"ticker":"AMC","date":"2015-06-24","pret":-0.00624,"close":30.13}
{"ticker":"AMC","date":"2015-06-25","pret":-0.00661,"close":30.28}
{"ticker":"AMC","date":"2015-06-26","pret":0.00694,"close":31.64}
{"ticker":"AMC","date":"2015-06-29","pret":0.04632,"close":30.44}
{"ticker":"AMC","date":"2015-06-30","pret":-0.03324,"close":30.68}
{"ticker":"AMC","date":"2015-07-01","pret":0.00551,"close":30.38}
{"ticker":"AMC","date":"2015-07-02","pret":0.00194,"close":30.78}
{"ticker":"AMC","date":"2015-07-06","pret":-0.01659,"close":30.61}
{"ticker":"AMC","date":"2015-07-07","pret":0.01012,"close":30.85}
{"ticker":"AMC","date":"2015-07-08","pret":-0.00913,"close":30.47}
{"ticker":"AMC","date":"2015-07-09","pret":0.00881,"close":30.63}
{"ticker":"AMC","date":"2015-07-10","pret":0.00357,"close":31.35}
{"ticker":"AMC","date":"2015-07-13","pret":0.01955,"close":31.84}
{"ticker":"AMC","date":"2015-07-14","pret":0.01543,"close":32.64}
{"ticker":"AMC","date":"2015-07-15","pret":0.01858,"close":32.5}
{"ticker":"AMC","date":"2015-07-16","pret":0.0049,"close":32.61}
{"ticker":"AMC","date":"2015-07-17","pret":-0.00367,"close":32.82}
{"ticker":"AMC","date":"2015-07-20","pret":0.0052,"close":32.9}
{"ticker":"AMC","date":"2015-07-21","pret":-0.00183,"close":31.89}
{"ticker":"AMC","date":"2015-07-22","pret":-0.0263,"close":32.33}
{"ticker":"AMC","date":"2015-07-23","pret":0.0137,"close":32.21}
{"ticker":"AMC","date":"2015-07-24","pret":-0.00558,"close":31.05}
{"ticker":"AMC","date":"2015-07-27","pret":-0.05136,"close":30.75}
{"ticker":"AMC","date":"2015-07-28","pret":0.01527,"close":29.93}
{"ticker":"AMC","date":"2015-07-29","pret":-0.03244,"close":30.43}
{"ticker":"AMC","date":"2015-07-30","pret":0.02337,"close":31.69}
{"ticker":"AMC","date":"2015-07-31","pret":0.03673,"close":32.25}
{"ticker":"AMC","date":"2015-08-03","pret":0.01648,"close":32.17}
{"ticker":"AMC","date":"2015-08-04","pret":-0.00681,"close":31.59}
{"ticker":"AMC","date":"2015-08-05","pret":-0.01565,"close":30.56}
{"ticker":"AMC","date":"2015-08-06","pret":-0.03043,"close":29.47}
{"ticker":"AMC","date":"2015-08-07","pret":-0.04592,"close":29.59}
{"ticker":"AMC","date":"2015-08-10","pret":0.0142,"close":29.7}
{"ticker":"AMC","date":"2015-08-11","pret":-0.0091,"close":28.28}
{"ticker":"AMC","date":"2015-08-12","pret":-0.04681,"close":28.36}
{"ticker":"AMC","date":"2015-08-13","pret":-0.0057,"close":29.07}
{"ticker":"AMC","date":"2015-08-14","pret":0.0337,"close":29.46}
{"ticker":"AMC","date":"2015-08-17","pret":0.01064,"close":30.76}
{"ticker":"AMC","date":"2015-08-18","pret":0.04931,"close":30.59}
{"ticker":"AMC","date":"2015-08-19","pret":-0.01243,"close":31}
{"ticker":"AMC","date":"2015-08-20","pret":0.00754,"close":29.8}
{"ticker":"AMC","date":"2015-08-21","pret":-0.0434,"close":29.27}
{"ticker":"AMC","date":"2015-08-24","pret":-0.06011,"close":28}
{"ticker":"AMC","date":"2015-08-25","pret":0.04464,"close":28.46}
{"ticker":"AMC","date":"2015-08-26","pret":0.0038,"close":28.77}
{"ticker":"AMC","date":"2015-08-27","pret":0.00138,"close":28.86}
{"ticker":"AMC","date":"2015-08-28","pret":-0.00657,"close":29.01}
{"ticker":"AMC","date":"2015-08-31","pret":0.00485,"close":28.98}
{"ticker":"AMC","date":"2015-09-01","pret":-0.01391,"close":27.71}
{"ticker":"AMC","date":"2015-09-02","pret":-0.02052,"close":27.9}
{"ticker":"AMC","date":"2015-09-03","pret":-0.00574,"close":27.43}
{"ticker":"AMC","date":"2015-09-04","pret":-0.02475,"close":27.71}
{"ticker":"AMC","date":"2015-09-08","pret":0.04573,"close":27.91}
{"ticker":"AMC","date":"2015-09-09","pret":-0.00423,"close":27.16}
{"ticker":"AMC","date":"2015-09-10","pret":-0.03856,"close":27.13}
{"ticker":"AMC","date":"2015-09-11","pret":-0.01145,"close":26.93}
{"ticker":"AMC","date":"2015-09-14","pret":0.00074,"close":26.94}
{"ticker":"AMC","date":"2015-09-15","pret":0.00037,"close":27.12}
{"ticker":"AMC","date":"2015-09-16","pret":0.00776,"close":27.18}
{"ticker":"AMC","date":"2015-09-17","pret":0.02725,"close":27.61}
{"ticker":"AMC","date":"2015-09-18","pret":-0.02028,"close":27.99}
{"ticker":"AMC","date":"2015-09-21","pret":0.02884,"close":27.19}
{"ticker":"AMC","date":"2015-09-22","pret":-0.04693,"close":25.87}
{"ticker":"AMC","date":"2015-09-23","pret":-0.03525,"close":25.19}
{"ticker":"AMC","date":"2015-09-24","pret":-0.03135,"close":25.62}
{"ticker":"AMC","date":"2015-09-25","pret":0.0271,"close":25.49}
{"ticker":"AMC","date":"2015-09-28","pret":-0.01365,"close":24.46}
{"ticker":"AMC","date":"2015-09-29","pret":-0.04007,"close":24.27}
{"ticker":"AMC","date":"2015-09-30","pret":0.00367,"close":25.19}
{"ticker":"AMC","date":"2015-10-01","pret":0.02772,"close":24.89}
{"ticker":"AMC","date":"2015-10-02","pret":-0.03467,"close":25.21}
{"ticker":"AMC","date":"2015-10-05","pret":0.03665,"close":25.7}
{"ticker":"AMC","date":"2015-10-06","pret":0.01647,"close":26.18}
{"ticker":"AMC","date":"2015-10-07","pret":0.02307,"close":26.75}
{"ticker":"AMC","date":"2015-10-08","pret":0.01134,"close":27.33}
{"ticker":"AMC","date":"2015-10-09","pret":0.0234,"close":27.21}
{"ticker":"AMC","date":"2015-10-12","pret":0.0011,"close":27.34}
{"ticker":"AMC","date":"2015-10-13","pret":-0.00478,"close":27.17}
{"ticker":"AMC","date":"2015-10-14","pret":0.00111,"close":26.98}
{"ticker":"AMC","date":"2015-10-15","pret":-0.00739,"close":27.16}
{"ticker":"AMC","date":"2015-10-16","pret":0.00923,"close":26.82}
{"ticker":"AMC","date":"2015-10-19","pret":-0.02079,"close":27.2}
{"ticker":"AMC","date":"2015-10-20","pret":0.01526,"close":26.44}
{"ticker":"AMC","date":"2015-10-21","pret":-0.02015,"close":25.49}
{"ticker":"AMC","date":"2015-10-22","pret":-0.03646,"close":26}
{"ticker":"AMC","date":"2015-10-23","pret":0.027,"close":26.68}
{"ticker":"AMC","date":"2015-10-26","pret":0.0181,"close":26.59}
{"ticker":"AMC","date":"2015-10-27","pret":-0.01354,"close":26.21}
{"ticker":"AMC","date":"2015-10-28","pret":-0.00228,"close":27.39}
{"ticker":"AMC","date":"2015-10-29","pret":0.03909,"close":27.32}
{"ticker":"AMC","date":"2015-10-30","pret":-0.00219,"close":27.37}
{"ticker":"AMC","date":"2015-11-02","pret":0.00402,"close":27.5}
{"ticker":"AMC","date":"2015-11-03","pret":-0.00768,"close":26.52}
{"ticker":"AMC","date":"2015-11-04","pret":-0.02718,"close":25.84}
{"ticker":"AMC","date":"2015-11-05","pret":0.02534,"close":26.38}
{"ticker":"AMC","date":"2015-11-06","pret":-0.03291,"close":27.08}
{"ticker":"AMC","date":"2015-11-09","pret":0.02627,"close":26.76}
{"ticker":"AMC","date":"2015-11-10","pret":-0.01042,"close":27.3}
{"ticker":"AMC","date":"2015-11-11","pret":0.02477,"close":27.08}
{"ticker":"AMC","date":"2015-11-12","pret":-0.0188,"close":26.66}
{"ticker":"AMC","date":"2015-11-13","pret":-0.01348,"close":26.26}
{"ticker":"AMC","date":"2015-11-16","pret":-0.01252,"close":26.14}
{"ticker":"AMC","date":"2015-11-17","pret":-0.00306,"close":25.9}
{"ticker":"AMC","date":"2015-11-18","pret":-0.00808,"close":26.15}
{"ticker":"AMC","date":"2015-11-19","pret":0.00731,"close":25.66}
{"ticker":"AMC","date":"2015-11-20","pret":-0.01195,"close":25.55}
{"ticker":"AMC","date":"2015-11-23","pret":-0.00467,"close":25.12}
{"ticker":"AMC","date":"2015-11-24","pret":-0.02766,"close":24.88}
{"ticker":"AMC","date":"2015-11-25","pret":-0.0016,"close":25.26}
{"ticker":"AMC","date":"2015-11-26"}
{"ticker":"AMC","date":"2015-11-27","pret":0.01553,"close":25.05}
{"ticker":"AMC","date":"2015-11-30","pret":-0.01473,"close":25.41}
{"ticker":"AMC","date":"2015-12-01","pret":0.02181,"close":25.44}
{"ticker":"AMC","date":"2015-12-02","pret":-0.00196,"close":24.85}
{"ticker":"AMC","date":"2015-12-03","pret":-0.02952,"close":24.6}
{"ticker":"AMC","date":"2015-12-04","pret":-0.00609,"close":23.74}
{"ticker":"AMC","date":"2015-12-07","pret":-0.04712,"close":23.39}
{"ticker":"AMC","date":"2015-12-08","pret":-0.01116,"close":23.57}
{"ticker":"AMC","date":"2015-12-09","pret":0.0167,"close":23.09}
{"ticker":"AMC","date":"2015-12-10","pret":-0.01929,"close":23.58}
{"ticker":"AMC","date":"2015-12-11","pret":0.00819,"close":23.08}
{"ticker":"AMC","date":"2015-12-14","pret":-0.00862,"close":22.91}
{"ticker":"AMC","date":"2015-12-15","pret":0.00604,"close":24.13}
{"ticker":"AMC","date":"2015-12-16","pret":0.05323,"close":25.4}
{"ticker":"AMC","date":"2015-12-17"}
{"ticker":"AMC","date":"2015-12-18","pret":0.0202,"close":24.78}
{"ticker":"AMC","date":"2015-12-21","pret":-0.0028,"close":24.14}
{"ticker":"AMC","date":"2015-12-22","pret":-0.02766,"close":24.57}
{"ticker":"AMC","date":"2015-12-23","pret":0.01474,"close":23.48}
{"ticker":"AMC","date":"2015-12-24","pret":-0.04615,"close":23.25}
{"ticker":"AMC","date":"2015-12-28","pret":-0.02151,"close":23.03}
{"ticker":"AMC","date":"2015-12-29","pret":0.0078,"close":23.44}
{"ticker":"AMC","date":"2015-12-30","pret":0.00859,"close":23.66}
{"ticker":"AMC","date":"2015-12-31","pret":0.01021,"close":24}
{"ticker":"AMC","date":"2016-01-04","pret":0.00212,"close":23.17}
{"ticker":"AMC","date":"2016-01-05","pret":-0.0179,"close":23.44}
{"ticker":"AMCC","date":"2015-01-02","pret":-0.00606,"close":6.48}
{"ticker":"AMCC","date":"2015-01-05","pret":-0.01377,"close":6.5}
{"ticker":"AMCC","date":"2015-01-06","pret":0.00308,"close":6.29}
{"ticker":"AMCC","date":"2015-01-07","pret":-0.02646,"close":6.27}
{"ticker":"AMCC","date":"2015-01-08","pret":-0.00158,"close":6.46}
{"ticker":"AMCC","date":"2015-01-09","pret":0.01878,"close":6.52}
{"ticker":"AMCC","date":"2015-01-12","pret":0.01079,"close":6.45}
{"ticker":"AMCC","date":"2015-01-13","pret":-0.00307,"close":6.21}
{"ticker":"AMCC","date":"2015-01-14","pret":-0.06024,"close":6.18}
{"ticker":"AMCC","date":"2015-01-15","pret":0.01299,"close":5.81}
{"ticker":"AMCC","date":"2015-01-16","pret":-0.07015,"close":5.96}
{"ticker":"AMCC","date":"2015-01-20","pret":0.03402,"close":5.95}
{"ticker":"AMCC","date":"2015-01-21","pret":-0.01178,"close":5.98}
{"ticker":"AMCC","date":"2015-01-22","pret":0.01511,"close":6.05}
{"ticker":"AMCC","date":"2015-01-23","pret":0.01324,"close":5.92}
{"ticker":"AMCC","date":"2015-01-26","pret":-0.03005,"close":6.22}
{"ticker":"AMCC","date":"2015-01-27","pret":0.02841,"close":5.88}
{"ticker":"AMCC","date":"2015-01-28","pret":0.0669,"close":5.8}
{"ticker":"AMCC","date":"2015-01-29","pret":-0.11413,"close":5.61}
{"ticker":"AMCC","date":"2015-01-30","pret":-0.03874,"close":5.25}
{"ticker":"AMCC","date":"2015-02-02","pret":-0.06298,"close":4.72}
{"ticker":"AMCC","date":"2015-02-03","pret":-0.1026,"close":5.17}
{"ticker":"AMCC","date":"2015-02-04","pret":0.08913,"close":5.12}
{"ticker":"AMCC","date":"2015-02-05","pret":-0.00583,"close":5.18}
{"ticker":"AMCC","date":"2015-02-06","pret":0.00777,"close":5.18}
{"ticker":"AMCC","date":"2015-02-09","pret":-0.00388,"close":5.1}
{"ticker":"AMCC","date":"2015-02-10","pret":0,"close":5.06}
{"ticker":"AMCC","date":"2015-02-11","pret":-0.01763,"close":5.13}
{"ticker":"AMCC","date":"2015-02-12","pret":0.01957,"close":5.15}
{"ticker":"AMCC","date":"2015-02-13","pret":0.00194,"close":5.21}
{"ticker":"AMCC","date":"2015-02-17","pret":0.00771,"close":5.12}
{"ticker":"AMCC","date":"2015-02-18","pret":-0.05524,"close":5.04}
{"ticker":"AMCC","date":"2015-02-19","pret":0.0161,"close":4.91}
{"ticker":"AMCC","date":"2015-02-20","pret":-0.0161,"close":4.84}
{"ticker":"AMCC","date":"2015-02-23","pret":-0.02464,"close":4.71}
{"ticker":"AMCC","date":"2015-02-24","pret":-0.01889,"close":4.7}
{"ticker":"AMCC","date":"2015-02-25","pret":0.01681,"close":5.11}
{"ticker":"AMCC","date":"2015-02-26","pret":0.06454,"close":5.25}
{"ticker":"AMCC","date":"2015-02-27","pret":0.01934,"close":5.44}
{"ticker":"AMCC","date":"2015-03-02","pret":0.04495,"close":5.66}
{"ticker":"AMCC","date":"2015-03-03","pret":0.0271,"close":5.52}
{"ticker":"AMCC","date":"2015-03-04","pret":-0.02527,"close":5.66}
{"ticker":"AMCC","date":"2015-03-05","pret":0.03943,"close":5.5}
{"ticker":"AMCC","date":"2015-03-06","pret":-0.04677,"close":5.46}
{"ticker":"AMCC","date":"2015-03-09","pret":0.00734,"close":5.38}
{"ticker":"AMCC","date":"2015-03-10","pret":-0.03535,"close":5.34}
{"ticker":"AMCC","date":"2015-03-11","pret":0.01317,"close":5.24}
{"ticker":"AMCC","date":"2015-03-12","pret":-0.01887,"close":5.26}
{"ticker":"AMCC","date":"2015-03-13","pret":0,"close":5.19}
{"ticker":"AMCC","date":"2015-03-16","pret":-0.00765,"close":5.23}
{"ticker":"AMCC","date":"2015-03-17","pret":0,"close":5.18}
{"ticker":"AMCC","date":"2015-03-18","pret":-0.01158,"close":5.3}
{"ticker":"AMCC","date":"2015-03-19","pret":0.02871,"close":5.37}
{"ticker":"AMCC","date":"2015-03-20","pret":0.01498,"close":5.49}
{"ticker":"AMCC","date":"2015-03-23","pret":0.01659,"close":5.49}
{"ticker":"AMCC","date":"2015-03-24","pret":0.00547,"close":5.43}
{"ticker":"AMCC","date":"2015-03-25","pret":-0.00547,"close":5.05}
{"ticker":"AMCC","date":"2015-03-26","pret":-0.08784,"close":5.14}
{"ticker":"AMCC","date":"2015-03-27","pret":0.02172,"close":5.17}
{"ticker":"AMCC","date":"2015-03-30","pret":0.01358,"close":5.26}
{"ticker":"AMCC","date":"2015-03-31","pret":0.01149,"close":5.1}
{"ticker":"AMCC","date":"2015-04-01","pret":-0.03489,"close":5.08}
{"ticker":"AMCC","date":"2015-04-02","pret":0.0059,"close":4.94}
{"ticker":"AMCC","date":"2015-04-06","pret":-0.04,"close":5.06}
{"ticker":"AMCC","date":"2015-04-07","pret":0.03411,"close":5.01}
{"ticker":"AMCC","date":"2015-04-08","pret":-0.0119,"close":5.08}
{"ticker":"AMCC","date":"2015-04-09","pret":0.00993,"close":5.09}
{"ticker":"AMCC","date":"2015-04-10","pret":0.00787,"close":5.06}
{"ticker":"AMCC","date":"2015-04-13","pret":-0.01183,"close":5.17}
{"ticker":"AMCC","date":"2015-04-14","pret":0.02547,"close":5.14}
{"ticker":"AMCC","date":"2015-04-15","pret":-0.00582,"close":5.3}
{"ticker":"AMCC","date":"2015-04-16","pret":0.02876,"close":5.33}
{"ticker":"AMCC","date":"2015-04-17","pret":-0.0095,"close":5.15}
{"ticker":"AMCC","date":"2015-04-20","pret":-0.00766,"close":5.25}
{"ticker":"AMCC","date":"2015-04-21","pret":0.01527,"close":5.15}
{"ticker":"AMCC","date":"2015-04-22","pret":-0.02105,"close":5.22}
{"ticker":"AMCC","date":"2015-04-23","pret":0.00193,"close":5.1}
{"ticker":"AMCC","date":"2015-04-24","pret":-0.01753,"close":5.01}
{"ticker":"AMCC","date":"2015-04-27","pret":-0.00789,"close":5.02}
{"ticker":"AMCC","date":"2015-04-28","pret":0,"close":5.15}
{"ticker":"AMCC","date":"2015-04-29","pret":0.08536,"close":5.35}
{"ticker":"AMCC","date":"2015-04-30","pret":-0.04082,"close":5.37}
{"ticker":"AMCC","date":"2015-05-01","pret":0.00755,"close":5.41}
{"ticker":"AMCC","date":"2015-05-04","pret":0.01122,"close":5.66}
{"ticker":"AMCC","date":"2015-05-05","pret":0.0525,"close":5.54}
{"ticker":"AMCC","date":"2015-05-06","pret":-0.0232,"close":5.57}
{"ticker":"AMCC","date":"2015-05-07","pret":0.00719,"close":5.72}
{"ticker":"AMCC","date":"2015-05-08","pret":0.03694,"close":5.65}
{"ticker":"AMCC","date":"2015-05-11","pret":-0.0298,"close":5.61}
{"ticker":"AMCC","date":"2015-05-12","pret":-0.01253,"close":5.55}
{"ticker":"AMCC","date":"2015-05-13","pret":0.0018,"close":5.47}
{"ticker":"AMCC","date":"2015-05-14","pret":-0.01267,"close":5.5}
{"ticker":"AMCC","date":"2015-05-15","pret":0.03754,"close":6.11}
{"ticker":"AMCC","date":"2015-05-18","pret":0.02768,"close":6.12}
{"ticker":"AMCC","date":"2015-05-19","pret":0.04014,"close":5.94}
{"ticker":"AMCC","date":"2015-05-20","pret":-0.01987,"close":6.01}
{"ticker":"AMCC","date":"2015-05-21","pret":0,"close":6.05}
{"ticker":"AMCC","date":"2015-05-22","pret":0.00334,"close":6.41}
{"ticker":"AMCC","date":"2015-05-26","pret":0.06454,"close":6.33}
{"ticker":"AMCC","date":"2015-05-27","pret":-0.00313,"close":6.51}
{"ticker":"AMCC","date":"2015-05-28","pret":0.01863,"close":6.46}
{"ticker":"AMCC","date":"2015-05-29","pret":-0.00617,"close":6.39}
{"ticker":"AMCC","date":"2015-06-01","pret":-0.00155,"close":6.41}
{"ticker":"AMCC","date":"2015-06-02","pret":0.00772,"close":6.89}
{"ticker":"AMCC","date":"2015-06-03","pret":0.05827,"close":7.07}
{"ticker":"AMCC","date":"2015-06-04","pret":0.02154,"close":7.03}
{"ticker":"AMCC","date":"2015-06-05","pret":-0.00142,"close":7.21}
{"ticker":"AMCC","date":"2015-06-08","pret":0.02667,"close":7.12}
{"ticker":"AMCC","date":"2015-06-09","pret":-0.01114,"close":7.09}
{"ticker":"AMCC","date":"2015-06-10","pret":-0.0014,"close":6.9}
{"ticker":"AMCC","date":"2015-06-11","pret":-0.03424,"close":6.9}
{"ticker":"AMCC","date":"2015-06-12","pret":-0.00145,"close":6.97}
{"ticker":"AMCC","date":"2015-06-15","pret":0.00145,"close":6.99}
{"ticker":"AMCC","date":"2015-06-16","pret":0.01441,"close":7.07}
{"ticker":"AMCC","date":"2015-06-17","pret":0.01702,"close":7.99}
{"ticker":"AMCC","date":"2015-06-18","pret":0.11669,"close":8.03}
{"ticker":"AMCC","date":"2015-06-19","pret":0.00748,"close":7.64}
{"ticker":"AMCC","date":"2015-06-22","pret":-0.0354,"close":7.56}
{"ticker":"AMCC","date":"2015-06-23","pret":-0.02344,"close":7.63}
{"ticker":"AMCC","date":"2015-06-24","pret":0.00657,"close":7.64}
{"ticker":"AMCC","date":"2015-06-25","pret":0.00522,"close":7.6}
{"ticker":"AMCC","date":"2015-06-26","pret":-0.01179,"close":7.44}
{"ticker":"AMCC","date":"2015-06-29","pret":-0.05136,"close":6.84}
{"ticker":"AMCC","date":"2015-06-30","pret":-0.04685,"close":6.75}
{"ticker":"AMCC","date":"2015-07-01","pret":-0.01908,"close":6.65}
{"ticker":"AMCC","date":"2015-07-02","pret":-0.00893,"close":6.56}
{"ticker":"AMCC","date":"2015-07-06","pret":-0.02574,"close":6.27}
{"ticker":"AMCC","date":"2015-07-07","pret":-0.04229,"close":6.3}
{"ticker":"AMCC","date":"2015-07-08","pret":-0.01288,"close":5.99}
{"ticker":"AMCC","date":"2015-07-09","pret":-0.01469,"close":5.94}
{"ticker":"AMCC","date":"2015-07-10","pret":-0.01826,"close":6.13}
{"ticker":"AMCC","date":"2015-07-13","pret":0.03295,"close":6.25}
{"ticker":"AMCC","date":"2015-07-14","pret":0.01608,"close":6.38}
{"ticker":"AMCC","date":"2015-07-15","pret":0.02208,"close":6.37}
{"ticker":"AMCC","date":"2015-07-16","pret":-0.00156,"close":6.25}
{"ticker":"AMCC","date":"2015-07-17","pret":-0.02052,"close":6.14}
{"ticker":"AMCC","date":"2015-07-20","pret":-0.02095,"close":5.99}
{"ticker":"AMCC","date":"2015-07-21","pret":-0.02306,"close":6.02}
{"ticker":"AMCC","date":"2015-07-22","pret":-0.00669,"close":5.88}
{"ticker":"AMCC","date":"2015-07-23","pret":-0.01012,"close":5.93}
{"ticker":"AMCC","date":"2015-07-24","pret":0,"close":5.56}
{"ticker":"AMCC","date":"2015-07-27","pret":-0.0504,"close":5.57}
{"ticker":"AMCC","date":"2015-07-28","pret":0.00178,"close":5.37}
{"ticker":"AMCC","date":"2015-07-29","pret":-0.03993,"close":5.53}
{"ticker":"AMCC","date":"2015-07-30","pret":0.01471,"close":5.81}
{"ticker":"AMCC","date":"2015-07-31","pret":0.04635,"close":6.21}
{"ticker":"AMCC","date":"2015-08-03","pret":0.07224,"close":6.61}
{"ticker":"AMCC","date":"2015-08-04","pret":0.06586,"close":6.56}
{"ticker":"AMCC","date":"2015-08-05","pret":-0.00609,"close":6.66}
{"ticker":"AMCC","date":"2015-08-06","pret":0.01214,"close":6.34}
{"ticker":"AMCC","date":"2015-08-07","pret":-0.04947,"close":6.37}
{"ticker":"AMCC","date":"2015-08-10","pret":0.02039,"close":6.59}
{"ticker":"AMCC","date":"2015-08-11","pret":0.01846,"close":6.36}
{"ticker":"AMCC","date":"2015-08-12","pret":-0.05483,"close":6.34}
{"ticker":"AMCC","date":"2015-08-13","pret":0.02229,"close":6.15}
{"ticker":"AMCC","date":"2015-08-14","pret":-0.0484,"close":5.85}
{"ticker":"AMCC","date":"2015-08-17","pret":-0.04048,"close":5.84}
{"ticker":"AMCC","date":"2015-08-18","pret":0.00515,"close":5.7}
{"ticker":"AMCC","date":"2015-08-19","pret":-0.04554,"close":5.51}
{"ticker":"AMCC","date":"2015-08-20","pret":-0.02909,"close":5.09}
{"ticker":"AMCC","date":"2015-08-21","pret":-0.09882,"close":5.35}
{"ticker":"AMCC","date":"2015-08-24","pret":-0.00613,"close":5.25}
{"ticker":"AMCC","date":"2015-08-25","pret":0.10863,"close":5.26}
{"ticker":"AMCC","date":"2015-08-26","pret":-0.00923,"close":5.48}
{"ticker":"AMCC","date":"2015-08-27","pret":0.02745,"close":5.66}
{"ticker":"AMCC","date":"2015-08-28","pret":0.01612,"close":5.77}
{"ticker":"AMCC","date":"2015-08-31","pret":0.02109,"close":5.85}
{"ticker":"AMCC","date":"2015-09-01","pret":-0.01225,"close":5.65}
{"ticker":"AMCC","date":"2015-09-02","pret":0.01745,"close":5.66}
{"ticker":"AMCC","date":"2015-09-03","pret":-0.02629,"close":5.7}
{"ticker":"AMCC","date":"2015-09-04","pret":0.00355,"close":5.69}
{"ticker":"AMCC","date":"2015-09-08","pret":0.0262,"close":5.93}
{"ticker":"AMCC","date":"2015-09-09","pret":0.02721,"close":5.92}
{"ticker":"AMCC","date":"2015-09-10","pret":-0.00673,"close":5.78}
{"ticker":"AMCC","date":"2015-09-11","pret":-0.03612,"close":5.8}
{"ticker":"AMCC","date":"2015-09-14","pret":0.01908,"close":5.77}
{"ticker":"AMCC","date":"2015-09-15","pret":-0.0069,"close":5.81}
{"ticker":"AMCC","date":"2015-09-16","pret":0.01033,"close":5.87}
{"ticker":"AMCC","date":"2015-09-17","pret":0.00171,"close":5.84}
{"ticker":"AMCC","date":"2015-09-18","pret":-0.01898,"close":5.67}
{"ticker":"AMCC","date":"2015-09-21","pret":-0.00524,"close":5.63}
{"ticker":"AMCC","date":"2015-09-22","pret":-0.02662,"close":5.46}
{"ticker":"AMCC","date":"2015-09-23","pret":-0.01267,"close":5.38}
{"ticker":"AMCC","date":"2015-09-24","pret":-0.02583,"close":5.27}
{"ticker":"AMCC","date":"2015-09-25","pret":-0.00374,"close":5.34}
{"ticker":"AMCC","date":"2015-09-28","pret":-0.00188,"close":5.19}
{"ticker":"AMCC","date":"2015-09-29","pret":-0.02474,"close":5.14}
{"ticker":"AMCC","date":"2015-09-30","pret":0.00576,"close":5.31}
{"ticker":"AMCC","date":"2015-10-01","pret":0.01143,"close":5.24}
{"ticker":"AMCC","date":"2015-10-02","pret":-0.01912,"close":5.42}
{"ticker":"AMCC","date":"2015-10-05","pret":0.05264,"close":5.65}
{"ticker":"AMCC","date":"2015-10-06","pret":0.04477,"close":5.84}
{"ticker":"AMCC","date":"2015-10-07","pret":0.02593,"close":6.03}
{"ticker":"AMCC","date":"2015-10-08","pret":0.0286,"close":6.12}
{"ticker":"AMCC","date":"2015-10-09","pret":0.02133,"close":5.99}
{"ticker":"AMCC","date":"2015-10-12","pret":-0.03133,"close":6.16}
{"ticker":"AMCC","date":"2015-10-13","pret":0.02318,"close":6.38}
{"ticker":"AMCC","date":"2015-10-14","pret":0.0401,"close":6.77}
{"ticker":"AMCC","date":"2015-10-15","pret":0.06247,"close":6.75}
{"ticker":"AMCC","date":"2015-10-16","pret":0.00148,"close":6.59}
{"ticker":"AMCC","date":"2015-10-19","pret":-0.02994,"close":6.68}
{"ticker":"AMCC","date":"2015-10-20","pret":0.02105,"close":6.48}
{"ticker":"AMCC","date":"2015-10-21","pret":-0.03175,"close":6.8}
{"ticker":"AMCC","date":"2015-10-22","pret":0.04945,"close":6.9}
{"ticker":"AMCC","date":"2015-10-23","pret":0.01018,"close":6.95}
{"ticker":"AMCC","date":"2015-10-26","pret":0.00289,"close":6.77}
{"ticker":"AMCC","date":"2015-10-27","pret":-0.03226,"close":6.72}
{"ticker":"AMCC","date":"2015-10-28","pret":0.0089,"close":6.85}
{"ticker":"AMCC","date":"2015-10-29","pret":-0.01039,"close":6.62}
{"ticker":"AMCC","date":"2015-10-30","pret":-0.009,"close":6.48}
{"ticker":"AMCC","date":"2015-11-02","pret":-0.02594,"close":6.58}
{"ticker":"AMCC","date":"2015-11-03","pret":0.03791,"close":7.24}
{"ticker":"AMCC","date":"2015-11-04","pret":0.07867,"close":7.4}
{"ticker":"AMCC","date":"2015-11-05","pret":0.0123,"close":7.11}
{"ticker":"AMCC","date":"2015-11-06","pret":-0.04162,"close":7.2}
{"ticker":"AMCC","date":"2015-11-09","pret":0.01964,"close":7.18}
{"ticker":"AMCC","date":"2015-11-10","pret":-0.01117,"close":7.04}
{"ticker":"AMCC","date":"2015-11-11","pret":-0.0113,"close":7.11}
{"ticker":"AMCC","date":"2015-11-12","pret":0.00425,"close":6.89}
{"ticker":"AMCC","date":"2015-11-13","pret":-0.03307,"close":6.86}
{"ticker":"AMCC","date":"2015-11-16","pret":0.00438,"close":6.87}
{"ticker":"AMCC","date":"2015-11-17","pret":0.02728,"close":7.27}
{"ticker":"AMCC","date":"2015-11-18","pret":0.02794,"close":7.54}
{"ticker":"AMCC","date":"2015-11-19","pret":0.04313,"close":7.33}
{"ticker":"AMCC","date":"2015-11-20","pret":-0.02674,"close":7.33}
{"ticker":"AMCC","date":"2015-11-23","pret":-0.01227,"close":7.14}
{"ticker":"AMCC","date":"2015-11-24","pret":-0.02219,"close":7.28}
{"ticker":"AMCC","date":"2015-11-25","pret":0.02082,"close":7.27}
{"ticker":"AMCC","date":"2015-11-26"}
{"ticker":"AMCC","date":"2015-11-27","pret":0.01093,"close":7.28}
{"ticker":"AMCC","date":"2015-11-30","pret":-0.0123,"close":7.32}
{"ticker":"AMCC","date":"2015-12-01","pret":0.00549,"close":7.31}
{"ticker":"AMCC","date":"2015-12-02","pret":0.00137,"close":7.33}
{"ticker":"AMCC","date":"2015-12-03","pret":0.01222,"close":7.38}
{"ticker":"AMCC","date":"2015-12-04","pret":-0.00677,"close":7.49}
{"ticker":"AMCC","date":"2015-12-07","pret":0.01617,"close":7.28}
{"ticker":"AMCC","date":"2015-12-08","pret":-0.04792,"close":7.09}
{"ticker":"AMCC","date":"2015-12-09","pret":-0.00704,"close":6.76}
{"ticker":"AMCC","date":"2015-12-10","pret":-0.04625,"close":6.68}
{"ticker":"AMCC","date":"2015-12-11","pret":-0.03003,"close":6.58}
{"ticker":"AMCC","date":"2015-12-14","pret":0.00152,"close":6.51}
{"ticker":"AMCC","date":"2015-12-15","pret":-0.01071,"close":6.4}
{"ticker":"AMCC","date":"2015-12-16","pret":-0.01394,"close":6.43}
{"ticker":"AMCC","date":"2015-12-17"}
{"ticker":"AMCC","date":"2015-12-18","pret":-0.00312,"close":6.34}
{"ticker":"AMCC","date":"2015-12-21","pret":0.00312,"close":6.38}
{"ticker":"AMCC","date":"2015-12-22","pret":-0.00469,"close":6.47}
{"ticker":"AMCC","date":"2015-12-23","pret":0.01709,"close":6.51}
{"ticker":"AMCC","date":"2015-12-24","pret":0.00461,"close":6.47}
{"ticker":"AMCC","date":"2015-12-28","pret":-0.0077,"close":6.48}
{"ticker":"AMCC","date":"2015-12-29","pret":0.00616,"close":6.86}
{"ticker":"AMCC","date":"2015-12-30","pret":0.05237,"close":6.57}
{"ticker":"AMCC","date":"2015-12-31","pret":-0.04777,"close":6.37}
{"ticker":"AMCC","date":"2016-01-04","pret":-0.05339,"close":6.12}
{"ticker":"AMCC","date":"2016-01-05","pret":-0.00485,"close":6.19}
{"ticker":"AMCX","date":"2015-01-02","pret":-0.01116,"close":63.9}
{"ticker":"AMCX","date":"2015-01-05","pret":-0.00892,"close":62.7}
{"ticker":"AMCX","date":"2015-01-06","pret":-0.00552,"close":61.66}
{"ticker":"AMCX","date":"2015-01-07","pret":-0.01593,"close":61.24}
{"ticker":"AMCX","date":"2015-01-08","pret":-0.00968,"close":63.11}
{"ticker":"AMCX","date":"2015-01-09","pret":0.02166,"close":63.22}
{"ticker":"AMCX","date":"2015-01-12","pret":0.00159,"close":62.63}
{"ticker":"AMCX","date":"2015-01-13","pret":-0.00048,"close":62.51}
{"ticker":"AMCX","date":"2015-01-14","pret":-0.02228,"close":62.06}
{"ticker":"AMCX","date":"2015-01-15","pret":0.00823,"close":61.48}
{"ticker":"AMCX","date":"2015-01-16","pret":-0.01376,"close":63.11}
{"ticker":"AMCX","date":"2015-01-20","pret":0.03066,"close":63.02}
{"ticker":"AMCX","date":"2015-01-21","pret":-0.00937,"close":64.44}
{"ticker":"AMCX","date":"2015-01-22","pret":0.05177,"close":66.84}
{"ticker":"AMCX","date":"2015-01-23","pret":0.01504,"close":66.57}
{"ticker":"AMCX","date":"2015-01-26","pret":-0.00749,"close":68.39}
{"ticker":"AMCX","date":"2015-01-27","pret":0.01744,"close":68}
{"ticker":"AMCX","date":"2015-01-28","pret":0.01234,"close":66.92}
{"ticker":"AMCX","date":"2015-01-29","pret":-0.02139,"close":66.88}
{"ticker":"AMCX","date":"2015-01-30","pret":-0.0108,"close":66.7}
{"ticker":"AMCX","date":"2015-02-02","pret":0.0093,"close":67.2}
{"ticker":"AMCX","date":"2015-02-03","pret":0.01703,"close":68.18}
{"ticker":"AMCX","date":"2015-02-04","pret":-0.00397,"close":68.1}
{"ticker":"AMCX","date":"2015-02-05","pret":0.00471,"close":67.29}
{"ticker":"AMCX","date":"2015-02-06","pret":-0.01032,"close":66.76}
{"ticker":"AMCX","date":"2015-02-09","pret":-0.01148,"close":68}
{"ticker":"AMCX","date":"2015-02-10","pret":0.02517,"close":68.31}
{"ticker":"AMCX","date":"2015-02-11","pret":0.00073,"close":67.5}
{"ticker":"AMCX","date":"2015-02-12","pret":-0.01235,"close":68.05}
{"ticker":"AMCX","date":"2015-02-13","pret":0.00752,"close":68.9}
{"ticker":"AMCX","date":"2015-02-17","pret":0.01689,"close":68.82}
{"ticker":"AMCX","date":"2015-02-18","pret":-0.00695,"close":68.3}
{"ticker":"AMCX","date":"2015-02-19","pret":-0.00656,"close":69.23}
{"ticker":"AMCX","date":"2015-02-20","pret":0.01019,"close":69.34}
{"ticker":"AMCX","date":"2015-02-23","pret":0.00275,"close":69.58}
{"ticker":"AMCX","date":"2015-02-24","pret":-0.01514,"close":69.64}
{"ticker":"AMCX","date":"2015-02-25","pret":0.02104,"close":69.17}
{"ticker":"AMCX","date":"2015-02-26","pret":0.03249,"close":72.93}
{"ticker":"AMCX","date":"2015-02-27","pret":0.02227,"close":72.02}
{"ticker":"AMCX","date":"2015-03-02","pret":-0.02296,"close":73.86}
{"ticker":"AMCX","date":"2015-03-03","pret":0.02622,"close":74.48}
{"ticker":"AMCX","date":"2015-03-04","pret":0.0023,"close":74.23}
{"ticker":"AMCX","date":"2015-03-05","pret":0.00364,"close":73.2}
{"ticker":"AMCX","date":"2015-03-06","pret":-0.02165,"close":72.46}
{"ticker":"AMCX","date":"2015-03-09","pret":0.00041,"close":72.78}
{"ticker":"AMCX","date":"2015-03-10","pret":-0.00718,"close":71.35}
{"ticker":"AMCX","date":"2015-03-11","pret":-0.00989,"close":71.47}
{"ticker":"AMCX","date":"2015-03-12","pret":0.00224,"close":71.99}
{"ticker":"AMCX","date":"2015-03-13","pret":0.00126,"close":71.57}
{"ticker":"AMCX","date":"2015-03-16","pret":0.00042,"close":72.2}
{"ticker":"AMCX","date":"2015-03-17","pret":0.00042,"close":72.78}
{"ticker":"AMCX","date":"2015-03-18","pret":0.01466,"close":74.66}
{"ticker":"AMCX","date":"2015-03-19","pret":0.02012,"close":74.95}
{"ticker":"AMCX","date":"2015-03-20","pret":0.01204,"close":75.17}
{"ticker":"AMCX","date":"2015-03-23","pret":-0.0036,"close":74.59}
{"ticker":"AMCX","date":"2015-03-24","pret":0.00453,"close":75}
{"ticker":"AMCX","date":"2015-03-25","pret":-0.00306,"close":73.58}
{"ticker":"AMCX","date":"2015-03-26","pret":-0.02496,"close":73.15}
{"ticker":"AMCX","date":"2015-03-27","pret":0.00041,"close":74.69}
{"ticker":"AMCX","date":"2015-03-30","pret":0.02415,"close":76.52}
{"ticker":"AMCX","date":"2015-03-31","pret":0.01482,"close":76.64}
{"ticker":"AMCX","date":"2015-04-01","pret":-0.0111,"close":74.99}
{"ticker":"AMCX","date":"2015-04-02","pret":-0.00733,"close":75.33}
{"ticker":"AMCX","date":"2015-04-06","pret":0.0052,"close":76.31}
{"ticker":"AMCX","date":"2015-04-07","pret":0.01335,"close":75.58}
{"ticker":"AMCX","date":"2015-04-08","pret":-0.01682,"close":75.54}
{"ticker":"AMCX","date":"2015-04-09","pret":0.00639,"close":76.65}
{"ticker":"AMCX","date":"2015-04-10","pret":0.01906,"close":76.84}
{"ticker":"AMCX","date":"2015-04-13","pret":0.00416,"close":76.99}
{"ticker":"AMCX","date":"2015-04-14","pret":0.00479,"close":77.26}
{"ticker":"AMCX","date":"2015-04-15","pret":0.00386,"close":77.02}
{"ticker":"AMCX","date":"2015-04-16","pret":-0.01164,"close":77.27}
{"ticker":"AMCX","date":"2015-04-17","pret":0.00026,"close":75.1}
{"ticker":"AMCX","date":"2015-04-20","pret":-0.02195,"close":75.38}
{"ticker":"AMCX","date":"2015-04-21","pret":0.00755,"close":75.54}
{"ticker":"AMCX","date":"2015-04-22","pret":0.00013,"close":75.42}
{"ticker":"AMCX","date":"2015-04-23","pret":-0.00595,"close":76.62}
{"ticker":"AMCX","date":"2015-04-24","pret":0.02101,"close":76.75}
{"ticker":"AMCX","date":"2015-04-27","pret":0.00234,"close":75.76}
{"ticker":"AMCX","date":"2015-04-28","pret":-0.00624,"close":76.63}
{"ticker":"AMCX","date":"2015-04-29","pret":-0.00707,"close":76.66}
{"ticker":"AMCX","date":"2015-04-30","pret":0.00105,"close":75.44}
{"ticker":"AMCX","date":"2015-05-01","pret":-0.00236,"close":76.3}
{"ticker":"AMCX","date":"2015-05-04","pret":0.0509,"close":80.02}
{"ticker":"AMCX","date":"2015-05-05","pret":0.00685,"close":79.82}
{"ticker":"AMCX","date":"2015-05-06","pret":-0.00099,"close":78.88}
{"ticker":"AMCX","date":"2015-05-07","pret":-0.01806,"close":76.75}
{"ticker":"AMCX","date":"2015-05-08","pret":-0.02175,"close":76.25}
{"ticker":"AMCX","date":"2015-05-11","pret":-0.01092,"close":75.58}
{"ticker":"AMCX","date":"2015-05-12","pret":-0.01382,"close":74.95}
{"ticker":"AMCX","date":"2015-05-13","pret":-0.00385,"close":74.7}
{"ticker":"AMCX","date":"2015-05-14","pret":-0.00013,"close":75.03}
{"ticker":"AMCX","date":"2015-05-15","pret":0.00518,"close":76.57}
{"ticker":"AMCX","date":"2015-05-18","pret":0.01263,"close":76.91}
{"ticker":"AMCX","date":"2015-05-19","pret":0.01079,"close":76.26}
{"ticker":"AMCX","date":"2015-05-20","pret":-0.0138,"close":77.15}
{"ticker":"AMCX","date":"2015-05-21","pret":0.01342,"close":77.5}
{"ticker":"AMCX","date":"2015-05-22","pret":0.00258,"close":77.5}
{"ticker":"AMCX","date":"2015-05-26","pret":-0.00064,"close":77.7}
{"ticker":"AMCX","date":"2015-05-27","pret":0.00412,"close":78.64}
{"ticker":"AMCX","date":"2015-05-28","pret":0.00628,"close":78.68}
{"ticker":"AMCX","date":"2015-05-29","pret":0.00319,"close":78.59}
{"ticker":"AMCX","date":"2015-06-01","pret":0.00749,"close":78.72}
{"ticker":"AMCX","date":"2015-06-02","pret":-0.00787,"close":78.4}
{"ticker":"AMCX","date":"2015-06-03","pret":0.00344,"close":78.84}
{"ticker":"AMCX","date":"2015-06-04","pret":-0.00305,"close":78.71}
{"ticker":"AMCX","date":"2015-06-05","pret":0.00013,"close":79.93}
{"ticker":"AMCX","date":"2015-06-08","pret":0.01253,"close":79.15}
{"ticker":"AMCX","date":"2015-06-09","pret":-0.00365,"close":78}
{"ticker":"AMCX","date":"2015-06-10","pret":-0.01156,"close":78.39}
{"ticker":"AMCX","date":"2015-06-11","pret":0.00522,"close":78.26}
{"ticker":"AMCX","date":"2015-06-12","pret":-0.00637,"close":78.18}
{"ticker":"AMCX","date":"2015-06-15","pret":-0.0086,"close":78.16}
{"ticker":"AMCX","date":"2015-06-16","pret":0.01332,"close":79.74}
{"ticker":"AMCX","date":"2015-06-17","pret":0.01728,"close":80.31}
{"ticker":"AMCX","date":"2015-06-18","pret":0.00437,"close":81.78}
{"ticker":"AMCX","date":"2015-06-19","pret":0.01594,"close":80.69}
{"ticker":"AMCX","date":"2015-06-22","pret":-0.00701,"close":82.02}
{"ticker":"AMCX","date":"2015-06-23","pret":0.00885,"close":81.13}
{"ticker":"AMCX","date":"2015-06-24","pret":-0.01132,"close":80.53}
{"ticker":"AMCX","date":"2015-06-25","pret":-0.0026,"close":82.01}
{"ticker":"AMCX","date":"2015-06-26","pret":0.02184,"close":83.69}
{"ticker":"AMCX","date":"2015-06-29","pret":0.00966,"close":81.14}
{"ticker":"AMCX","date":"2015-06-30","pret":-0.01868,"close":81.85}
{"ticker":"AMCX","date":"2015-07-01","pret":0.00342,"close":82.76}
{"ticker":"AMCX","date":"2015-07-02","pret":0.01322,"close":83.16}
{"ticker":"AMCX","date":"2015-07-06","pret":-0.00302,"close":83.57}
{"ticker":"AMCX","date":"2015-07-07","pret":0.00866,"close":83.66}
{"ticker":"AMCX","date":"2015-07-08","pret":-0.00372,"close":82.3}
{"ticker":"AMCX","date":"2015-07-09","pret":-0.00506,"close":82.24}
{"ticker":"AMCX","date":"2015-07-10","pret":0.0059,"close":83.94}
{"ticker":"AMCX","date":"2015-07-13","pret":0.02127,"close":85.97}
{"ticker":"AMCX","date":"2015-07-14","pret":0.00866,"close":85.44}
{"ticker":"AMCX","date":"2015-07-15","pret":-0.00117,"close":85.61}
{"ticker":"AMCX","date":"2015-07-16","pret":0.00222,"close":86.27}
{"ticker":"AMCX","date":"2015-07-17","pret":0.00719,"close":85.78}
{"ticker":"AMCX","date":"2015-07-20","pret":-0.00673,"close":85.64}
{"ticker":"AMCX","date":"2015-07-21","pret":-0.00478,"close":83.76}
{"ticker":"AMCX","date":"2015-07-22","pret":-0.02679,"close":85}
{"ticker":"AMCX","date":"2015-07-23","pret":0.02538,"close":83.95}
{"ticker":"AMCX","date":"2015-07-24","pret":-0.0151,"close":82.84}
{"ticker":"AMCX","date":"2015-07-27","pret":-0.02334,"close":82.63}
{"ticker":"AMCX","date":"2015-07-28","pret":0.01702,"close":83.5}
{"ticker":"AMCX","date":"2015-07-29","pret":-0.00288,"close":83.44}
{"ticker":"AMCX","date":"2015-07-30","pret":-0.00349,"close":83.72}
{"ticker":"AMCX","date":"2015-07-31","pret":0.01114,"close":84.22}
{"ticker":"AMCX","date":"2015-08-03","pret":0.03545,"close":85.02}
{"ticker":"AMCX","date":"2015-08-04","pret":-0.0195,"close":84.63}
{"ticker":"AMCX","date":"2015-08-05","pret":-0.01203,"close":78.51}
{"ticker":"AMCX","date":"2015-08-06","pret":-0.0911,"close":75.01}
{"ticker":"AMCX","date":"2015-08-07","pret":-0.03141,"close":76.04}
{"ticker":"AMCX","date":"2015-08-10","pret":0.03556,"close":76.64}
{"ticker":"AMCX","date":"2015-08-11","pret":-0.01841,"close":74.18}
{"ticker":"AMCX","date":"2015-08-12","pret":-0.04034,"close":74.07}
{"ticker":"AMCX","date":"2015-08-13","pret":0.01431,"close":74.99}
{"ticker":"AMCX","date":"2015-08-14","pret":0.0105,"close":74.87}
{"ticker":"AMCX","date":"2015-08-17","pret":0.00321,"close":76.55}
{"ticker":"AMCX","date":"2015-08-18","pret":0.01536,"close":73.78}
{"ticker":"AMCX","date":"2015-08-19","pret":-0.03164,"close":72.94}
{"ticker":"AMCX","date":"2015-08-20","pret":-0.02583,"close":69.65}
{"ticker":"AMCX","date":"2015-08-21","pret":-0.0396,"close":67.72}
{"ticker":"AMCX","date":"2015-08-24","pret":-0.04744,"close":65.62}
{"ticker":"AMCX","date":"2015-08-25","pret":0.01357,"close":69.26}
{"ticker":"AMCX","date":"2015-08-26","pret":0.05762,"close":69.72}
{"ticker":"AMCX","date":"2015-08-27","pret":-0.00397,"close":72.79}
{"ticker":"AMCX","date":"2015-08-28","pret":0.03103,"close":73.6}
{"ticker":"AMCX","date":"2015-08-31","pret":0.00124,"close":72.38}
{"ticker":"AMCX","date":"2015-09-01","pret":-0.02816,"close":69.65}
{"ticker":"AMCX","date":"2015-09-02","pret":-0.00581,"close":69.79}
{"ticker":"AMCX","date":"2015-09-03","pret":-0.00728,"close":71.59}
{"ticker":"AMCX","date":"2015-09-04","pret":0.01267,"close":72.13}
{"ticker":"AMCX","date":"2015-09-08","pret":0.04386,"close":74.54}
{"ticker":"AMCX","date":"2015-09-09","pret":0.02116,"close":73.09}
{"ticker":"AMCX","date":"2015-09-10","pret":-0.03617,"close":73.21}
{"ticker":"AMCX","date":"2015-09-11","pret":0.00151,"close":73.09}
{"ticker":"AMCX","date":"2015-09-14","pret":0.00342,"close":72.34}
{"ticker":"AMCX","date":"2015-09-15","pret":-0.00192,"close":74.14}
{"ticker":"AMCX","date":"2015-09-16","pret":0.01873,"close":74.13}
{"ticker":"AMCX","date":"2015-09-17","pret":0.00081,"close":75.72}
{"ticker":"AMCX","date":"2015-09-18","pret":0.00509,"close":74.99}
{"ticker":"AMCX","date":"2015-09-21","pret":0.00613,"close":75.95}
{"ticker":"AMCX","date":"2015-09-22","pret":-0.00333,"close":74.89}
{"ticker":"AMCX","date":"2015-09-23","pret":-0.00267,"close":73.88}
{"ticker":"AMCX","date":"2015-09-24","pret":-0.00832,"close":73.52}
{"ticker":"AMCX","date":"2015-09-25","pret":0.00108,"close":74.28}
{"ticker":"AMCX","date":"2015-09-28","pret":-0.00567,"close":70.72}
{"ticker":"AMCX","date":"2015-09-29","pret":-0.04245,"close":70.33}
{"ticker":"AMCX","date":"2015-09-30","pret":0.00507,"close":73.17}
{"ticker":"AMCX","date":"2015-10-01","pret":0.02909,"close":72.83}
{"ticker":"AMCX","date":"2015-10-02","pret":-0.01999,"close":74.64}
{"ticker":"AMCX","date":"2015-10-05","pret":0.03986,"close":75.83}
{"ticker":"AMCX","date":"2015-10-06","pret":0.01092,"close":74.65}
{"ticker":"AMCX","date":"2015-10-07","pret":-0.00598,"close":77.15}
{"ticker":"AMCX","date":"2015-10-08","pret":0.02564,"close":76.79}
{"ticker":"AMCX","date":"2015-10-09"}
{"ticker":"AMCX","date":"2015-10-12","pret":0.01635,"close":78.25}
{"ticker":"AMCX","date":"2015-10-13","pret":-0.00795,"close":74.27}
{"ticker":"AMCX","date":"2015-10-14","pret":-0.04785,"close":72.83}
{"ticker":"AMCX","date":"2015-10-15","pret":-0.01086,"close":75.6}
{"ticker":"AMCX","date":"2015-10-16","pret":0.03474,"close":73.95}
{"ticker":"AMCX","date":"2015-10-19","pret":-0.02253,"close":74.08}
{"ticker":"AMCX","date":"2015-10-20","pret":-0.00609,"close":69.38}
{"ticker":"AMCX","date":"2015-10-21","pret":-0.05307,"close":68.13}
{"ticker":"AMCX","date":"2015-10-22","pret":-0.02726,"close":68.85}
{"ticker":"AMCX","date":"2015-10-23","pret":0.02583,"close":70.38}
{"ticker":"AMCX","date":"2015-10-26","pret":0.01803,"close":71.21}
{"ticker":"AMCX","date":"2015-10-27","pret":-0.00465,"close":71.9}
{"ticker":"AMCX","date":"2015-10-28","pret":0.0132,"close":73}
{"ticker":"AMCX","date":"2015-10-29","pret":0.01921,"close":74.25}
{"ticker":"AMCX","date":"2015-10-30","pret":0.01413,"close":73.89}
{"ticker":"AMCX","date":"2015-11-02","pret":-0.00189,"close":75.7}
{"ticker":"AMCX","date":"2015-11-03","pret":0.02338,"close":77}
{"ticker":"AMCX","date":"2015-11-04","pret":0.01871,"close":71.76}
{"ticker":"AMCX","date":"2015-11-05","pret":-0.02893,"close":73.87}
{"ticker":"AMCX","date":"2015-11-06","pret":-0.01546,"close":76.31}
{"ticker":"AMCX","date":"2015-11-09","pret":0.03187,"close":74.9}
{"ticker":"AMCX","date":"2015-11-10","pret":-0.01988,"close":77.15}
{"ticker":"AMCX","date":"2015-11-11","pret":0.04105,"close":78.55}
{"ticker":"AMCX","date":"2015-11-12","pret":0.00193,"close":76.09}
{"ticker":"AMCX","date":"2015-11-13","pret":-0.02783,"close":74.98}
{"ticker":"AMCX","date":"2015-11-16","pret":-0.01542,"close":76.67}
{"ticker":"AMCX","date":"2015-11-17","pret":0.02943,"close":79.02}
{"ticker":"AMCX","date":"2015-11-18","pret":0.02972,"close":79.99}
{"ticker":"AMCX","date":"2015-11-19","pret":0.00642,"close":80.43}
{"ticker":"AMCX","date":"2015-11-20","pret":0.01654,"close":80.15}
{"ticker":"AMCX","date":"2015-11-23","pret":-0.01354,"close":81.45}
{"ticker":"AMCX","date":"2015-11-24","pret":0.01772,"close":81.78}
{"ticker":"AMCX","date":"2015-11-25","pret":0.00343,"close":82.22}
{"ticker":"AMCX","date":"2015-11-26"}
{"ticker":"AMCX","date":"2015-11-27","pret":0.00379,"close":82.81}
{"ticker":"AMCX","date":"2015-11-30","pret":0.01573,"close":81.31}
{"ticker":"AMCX","date":"2015-12-01","pret":-0.01561,"close":82.36}
{"ticker":"AMCX","date":"2015-12-02","pret":0.01104,"close":83.2}
{"ticker":"AMCX","date":"2015-12-03","pret":0.00685,"close":81.78}
{"ticker":"AMCX","date":"2015-12-04","pret":-0.01984,"close":82.81}
{"ticker":"AMCX","date":"2015-12-07","pret":0.01504,"close":83.21}
{"ticker":"AMCX","date":"2015-12-08","pret":-0.01028,"close":82.76}
{"ticker":"AMCX","date":"2015-12-09","pret":0.00012,"close":81.53}
{"ticker":"AMCX","date":"2015-12-10","pret":-0.00769,"close":80.55}
{"ticker":"AMCX","date":"2015-12-11","pret":-0.03035,"close":77.18}
{"ticker":"AMCX","date":"2015-12-14","pret":-0.02779,"close":76.6}
{"ticker":"AMCX","date":"2015-12-15","pret":0.00634,"close":78.46}
{"ticker":"AMCX","date":"2015-12-16","pret":0.01905,"close":77.87}
{"ticker":"AMCX","date":"2015-12-17"}
{"ticker":"AMCX","date":"2015-12-18","pret":-0.02124,"close":76.27}
{"ticker":"AMCX","date":"2015-12-21","pret":-0.00766,"close":76.2}
{"ticker":"AMCX","date":"2015-12-22","pret":-0.0051,"close":76.52}
{"ticker":"AMCX","date":"2015-12-23","pret":0.01146,"close":75.82}
{"ticker":"AMCX","date":"2015-12-24","pret":-0.01317,"close":76.82}
{"ticker":"AMCX","date":"2015-12-28","pret":0.00301,"close":76.95}
{"ticker":"AMCX","date":"2015-12-29","pret":0.0108,"close":77.04}
{"ticker":"AMCX","date":"2015-12-30","pret":-0.0022,"close":75.63}
{"ticker":"AMCX","date":"2015-12-31","pret":-0.01978,"close":74.68}
{"ticker":"AMCX","date":"2016-01-04","pret":-0.02736,"close":75.39}
{"ticker":"AMCX","date":"2016-01-05","pret":0.02365,"close":74.69}
{"ticker":"AMD","date":"2015-01-02"}
{"ticker":"AMD","date":"2015-01-05","pret":0.0113,"close":2.66}
{"ticker":"AMD","date":"2015-01-06","pret":-0.00752,"close":2.63}
{"ticker":"AMD","date":"2015-01-07","pret":-0.00758,"close":2.58}
{"ticker":"AMD","date":"2015-01-08","pret":-0.01533,"close":2.61}
{"ticker":"AMD","date":"2015-01-09","pret":0.01533,"close":2.63}
{"ticker":"AMD","date":"2015-01-12","pret":-0.00381,"close":2.63}
{"ticker":"AMD","date":"2015-01-13","pret":0.0076,"close":2.66}
{"ticker":"AMD","date":"2015-01-14","pret":-0.01527,"close":2.63}
{"ticker":"AMD","date":"2015-01-15","pret":0.00766,"close":2.52}
{"ticker":"AMD","date":"2015-01-16","pret":-0.03892,"close":2.39}
{"ticker":"AMD","date":"2015-01-20","pret":-0.05297,"close":2.24}
{"ticker":"AMD","date":"2015-01-21","pret":-0.09197,"close":2.45}
{"ticker":"AMD","date":"2015-01-22","pret":0.10444,"close":2.47}
{"ticker":"AMD","date":"2015-01-23","pret":0.02449,"close":2.45}
{"ticker":"AMD","date":"2015-01-26","pret":-0.01626,"close":2.61}
{"ticker":"AMD","date":"2015-01-27","pret":0.05579,"close":2.7}
{"ticker":"AMD","date":"2015-01-28","pret":0.04916,"close":2.63}
{"ticker":"AMD","date":"2015-01-29","pret":-0.02996,"close":2.61}
{"ticker":"AMD","date":"2015-01-30","pret":-0.02698,"close":2.57}
{"ticker":"AMD","date":"2015-02-02","pret":0.04953,"close":2.67}
{"ticker":"AMD","date":"2015-02-03","pret":0.00371,"close":2.76}
{"ticker":"AMD","date":"2015-02-04","pret":0.0292,"close":2.85}
{"ticker":"AMD","date":"2015-02-05","pret":0.03534,"close":3.31}
{"ticker":"AMD","date":"2015-02-06","pret":0.10536,"close":3.03}
{"ticker":"AMD","date":"2015-02-09","pret":-0.05459,"close":3.04}
{"ticker":"AMD","date":"2015-02-10","pret":0.01312,"close":3.04}
{"ticker":"AMD","date":"2015-02-11","pret":-0.01312,"close":3.07}
{"ticker":"AMD","date":"2015-02-12","pret":0.01637,"close":3.12}
{"ticker":"AMD","date":"2015-02-13","pret":0.0161,"close":3.15}
{"ticker":"AMD","date":"2015-02-17","pret":0.00954,"close":3.11}
{"ticker":"AMD","date":"2015-02-18","pret":-0.01595,"close":3.08}
{"ticker":"AMD","date":"2015-02-19","pret":-0.01621,"close":3.06}
{"ticker":"AMD","date":"2015-02-20","pret":-0.00985,"close":3.06}
{"ticker":"AMD","date":"2015-02-23","pret":0.00658,"close":3.06}
{"ticker":"AMD","date":"2015-02-24","pret":0.00327,"close":3.11}
{"ticker":"AMD","date":"2015-02-25","pret":0.00652,"close":3.1}
{"ticker":"AMD","date":"2015-02-26","pret":0.00647,"close":3.08}
{"ticker":"AMD","date":"2015-02-27","pret":-0.00972,"close":3.11}
{"ticker":"AMD","date":"2015-03-02","pret":0.01936,"close":3.21}
{"ticker":"AMD","date":"2015-03-03","pret":0.02212,"close":3.14}
{"ticker":"AMD","date":"2015-03-04","pret":-0.01893,"close":3.05}
{"ticker":"AMD","date":"2015-03-05","pret":-0.01282,"close":2.98}
{"ticker":"AMD","date":"2015-03-06","pret":-0.04621,"close":2.92}
{"ticker":"AMD","date":"2015-03-09","pret":-0.01361,"close":2.93}
{"ticker":"AMD","date":"2015-03-10","pret":0.01698,"close":2.92}
{"ticker":"AMD","date":"2015-03-11","pret":-0.01698,"close":2.84}
{"ticker":"AMD","date":"2015-03-12","pret":-0.05635,"close":2.76}
{"ticker":"AMD","date":"2015-03-13","pret":-0.00727,"close":2.75}
{"ticker":"AMD","date":"2015-03-16","pret":0.00364,"close":2.76}
{"ticker":"AMD","date":"2015-03-17","pret":0,"close":2.77}
{"ticker":"AMD","date":"2015-03-18","pret":0.00725,"close":2.75}
{"ticker":"AMD","date":"2015-03-19","pret":-0.00362,"close":2.74}
{"ticker":"AMD","date":"2015-03-20","pret":0,"close":2.8}
{"ticker":"AMD","date":"2015-03-23","pret":0.01795,"close":2.84}
{"ticker":"AMD","date":"2015-03-24","pret":0.01414,"close":2.79}
{"ticker":"AMD","date":"2015-03-25","pret":-0.02487,"close":2.63}
{"ticker":"AMD","date":"2015-03-26","pret":-0.07079,"close":2.65}
{"ticker":"AMD","date":"2015-03-27","pret":0.04159,"close":2.72}
{"ticker":"AMD","date":"2015-03-30","pret":0.01105,"close":2.7}
{"ticker":"AMD","date":"2015-03-31","pret":-0.02598,"close":2.68}
{"ticker":"AMD","date":"2015-04-01","pret":0,"close":2.69}
{"ticker":"AMD","date":"2015-04-02","pret":0,"close":2.69}
{"ticker":"AMD","date":"2015-04-06","pret":0.00749,"close":2.7}
{"ticker":"AMD","date":"2015-04-07","pret":0.00744,"close":2.7}
{"ticker":"AMD","date":"2015-04-08","pret":-0.00744,"close":2.71}
{"ticker":"AMD","date":"2015-04-09","pret":0.00372,"close":2.72}
{"ticker":"AMD","date":"2015-04-10","pret":0.01842,"close":2.76}
{"ticker":"AMD","date":"2015-04-13","pret":0.00727,"close":2.78}
{"ticker":"AMD","date":"2015-04-14","pret":0.00362,"close":2.67}
{"ticker":"AMD","date":"2015-04-15","pret":-0.0256,"close":2.7}
{"ticker":"AMD","date":"2015-04-16","pret":0.00738,"close":2.87}
{"ticker":"AMD","date":"2015-04-17","pret":-0.06847,"close":2.58}
{"ticker":"AMD","date":"2015-04-20","pret":0.00784,"close":2.49}
{"ticker":"AMD","date":"2015-04-21","pret":-0.01179,"close":2.35}
{"ticker":"AMD","date":"2015-04-22","pret":-0.0738,"close":2.28}
{"ticker":"AMD","date":"2015-04-23","pret":-0.03024,"close":2.33}
{"ticker":"AMD","date":"2015-04-24","pret":0.03449,"close":2.3}
{"ticker":"AMD","date":"2015-04-27","pret":-0.02575,"close":2.34}
{"ticker":"AMD","date":"2015-04-28","pret":0.02575,"close":2.31}
{"ticker":"AMD","date":"2015-04-29","pret":-0.02575,"close":2.28}
{"ticker":"AMD","date":"2015-04-30","pret":-0.00873,"close":2.26}
{"ticker":"AMD","date":"2015-05-01","pret":-0.00881,"close":2.31}
{"ticker":"AMD","date":"2015-05-04","pret":0.02188,"close":2.31}
{"ticker":"AMD","date":"2015-05-05","pret":0.0129,"close":2.28}
{"ticker":"AMD","date":"2015-05-06","pret":-0.0216,"close":2.29}
{"ticker":"AMD","date":"2015-05-07","pret":0.01302,"close":2.32}
{"ticker":"AMD","date":"2015-05-08","pret":0.0043,"close":2.31}
{"ticker":"AMD","date":"2015-05-11","pret":-0.00862,"close":2.32}
{"ticker":"AMD","date":"2015-05-12","pret":0.00432,"close":2.35}
{"ticker":"AMD","date":"2015-05-13","pret":0.01709,"close":2.37}
{"ticker":"AMD","date":"2015-05-14","pret":0.00844,"close":2.33}
{"ticker":"AMD","date":"2015-05-15","pret":-0.02123,"close":2.32}
{"ticker":"AMD","date":"2015-05-18","pret":0.00855,"close":2.35}
{"ticker":"AMD","date":"2015-05-19","pret":0.00425,"close":2.28}
{"ticker":"AMD","date":"2015-05-20","pret":-0.02575,"close":2.32}
{"ticker":"AMD","date":"2015-05-21","pret":0.00434,"close":2.28}
{"ticker":"AMD","date":"2015-05-22","pret":-0.00434,"close":2.28}
{"ticker":"AMD","date":"2015-05-26","pret":-0.01313,"close":2.22}
{"ticker":"AMD","date":"2015-05-27","pret":-0.0133,"close":2.28}
{"ticker":"AMD","date":"2015-05-28","pret":0.0177,"close":2.27}
{"ticker":"AMD","date":"2015-05-29","pret":-0.0044,"close":2.28}
{"ticker":"AMD","date":"2015-06-01","pret":0.00877,"close":2.25}
{"ticker":"AMD","date":"2015-06-02","pret":-0.01319,"close":2.3}
{"ticker":"AMD","date":"2015-06-03","pret":0.01754,"close":2.28}
{"ticker":"AMD","date":"2015-06-04","pret":-0.00873,"close":2.33}
{"ticker":"AMD","date":"2015-06-05","pret":0.01307,"close":2.33}
{"ticker":"AMD","date":"2015-06-08","pret":0,"close":2.31}
{"ticker":"AMD","date":"2015-06-09","pret":0.01717,"close":2.29}
{"ticker":"AMD","date":"2015-06-10","pret":-0.01717,"close":2.32}
{"ticker":"AMD","date":"2015-06-11","pret":0.0129,"close":2.32}
{"ticker":"AMD","date":"2015-06-12","pret":-0.0129,"close":2.31}
{"ticker":"AMD","date":"2015-06-15","pret":0.00432,"close":2.32}
{"ticker":"AMD","date":"2015-06-16","pret":0,"close":2.35}
{"ticker":"AMD","date":"2015-06-17","pret":0.02132,"close":2.47}
{"ticker":"AMD","date":"2015-06-18","pret":0.0534,"close":2.52}
{"ticker":"AMD","date":"2015-06-19","pret":0.01193,"close":2.58}
{"ticker":"AMD","date":"2015-06-22","pret":0.03113,"close":2.62}
{"ticker":"AMD","date":"2015-06-23","pret":0.00382,"close":2.61}
{"ticker":"AMD","date":"2015-06-24","pret":-0.00766,"close":2.62}
{"ticker":"AMD","date":"2015-06-25","pret":0.00766,"close":2.58}
{"ticker":"AMD","date":"2015-06-26","pret":-0.03101,"close":2.47}
{"ticker":"AMD","date":"2015-06-29","pret":-0.05254,"close":2.34}
{"ticker":"AMD","date":"2015-06-30","pret":0.00826,"close":2.4}
{"ticker":"AMD","date":"2015-07-01","pret":0.01633,"close":2.42}
{"ticker":"AMD","date":"2015-07-02","pret":-0.01633,"close":2.53}
{"ticker":"AMD","date":"2015-07-06","pret":0.01227,"close":2.47}
{"ticker":"AMD","date":"2015-07-07","pret":-0.18721,"close":2.09}
{"ticker":"AMD","date":"2015-07-08","pret":0.0146,"close":2.01}
{"ticker":"AMD","date":"2015-07-09","pret":-0.0146,"close":1.98}
{"ticker":"AMD","date":"2015-07-10","pret":-0.0198,"close":1.96}
{"ticker":"AMD","date":"2015-07-13","pret":-0.01511,"close":1.96}
{"ticker":"AMD","date":"2015-07-14","pret":0.03,"close":2.05}
{"ticker":"AMD","date":"2015-07-15","pret":0.01951,"close":1.96}
{"ticker":"AMD","date":"2015-07-16","pret":-0.04952,"close":1.87}
{"ticker":"AMD","date":"2015-07-17","pret":-0.0521,"close":1.79}
{"ticker":"AMD","date":"2015-07-20","pret":-0.0271,"close":1.8}
{"ticker":"AMD","date":"2015-07-21","pret":0,"close":1.8}
{"ticker":"AMD","date":"2015-07-22","pret":-0.01105,"close":1.79}
{"ticker":"AMD","date":"2015-07-23","pret":0,"close":1.76}
{"ticker":"AMD","date":"2015-07-24","pret":-0.02247,"close":1.67}
{"ticker":"AMD","date":"2015-07-27","pret":-0.05249,"close":1.62}
{"ticker":"AMD","date":"2015-07-28","pret":-0.0304,"close":1.77}
{"ticker":"AMD","date":"2015-07-29","pret":0.08855,"close":1.96}
{"ticker":"AMD","date":"2015-07-30","pret":0.09171,"close":1.93}
{"ticker":"AMD","date":"2015-07-31","pret":0,"close":1.93}
{"ticker":"AMD","date":"2015-08-03","pret":-0.00517,"close":2.2}
{"ticker":"AMD","date":"2015-08-04","pret":0.1218,"close":2.13}
{"ticker":"AMD","date":"2015-08-05","pret":-0.03264,"close":2.16}
{"ticker":"AMD","date":"2015-08-06","pret":0.01878,"close":2.11}
{"ticker":"AMD","date":"2015-08-07","pret":-0.02353,"close":2.09}
{"ticker":"AMD","date":"2015-08-10","pret":-0.08961,"close":1.93}
{"ticker":"AMD","date":"2015-08-11","pret":-0.00522,"close":1.9}
{"ticker":"AMD","date":"2015-08-12","pret":-0.01583,"close":1.9}
{"ticker":"AMD","date":"2015-08-13","pret":0.01058,"close":1.79}
{"ticker":"AMD","date":"2015-08-14","pret":-0.05407,"close":1.84}
{"ticker":"AMD","date":"2015-08-17","pret":0.01105,"close":1.8}
{"ticker":"AMD","date":"2015-08-18","pret":-0.01662,"close":1.8}
{"ticker":"AMD","date":"2015-08-19","pret":0.00557,"close":1.8}
{"ticker":"AMD","date":"2015-08-20","pret":-0.00557,"close":1.7}
{"ticker":"AMD","date":"2015-08-21","pret":-0.06342,"close":1.78}
{"ticker":"AMD","date":"2015-08-24","pret":0.00594,"close":1.75}
{"ticker":"AMD","date":"2015-08-25","pret":0.07411,"close":1.66}
{"ticker":"AMD","date":"2015-08-26","pret":-0.07411,"close":1.72}
{"ticker":"AMD","date":"2015-08-27","pret":0.02916,"close":1.78}
{"ticker":"AMD","date":"2015-08-28","pret":0.00573,"close":1.85}
{"ticker":"AMD","date":"2015-08-31","pret":0.03922,"close":1.81}
{"ticker":"AMD","date":"2015-09-01","pret":-0.02786,"close":1.71}
{"ticker":"AMD","date":"2015-09-02","pret":-0.01136,"close":1.77}
{"ticker":"AMD","date":"2015-09-03","pret":0.0057,"close":1.79}
{"ticker":"AMD","date":"2015-09-04","pret":0,"close":1.82}
{"ticker":"AMD","date":"2015-09-08","pret":0.04987,"close":1.88}
{"ticker":"AMD","date":"2015-09-09","pret":0.02667,"close":1.85}
{"ticker":"AMD","date":"2015-09-10","pret":-0.03209,"close":1.84}
{"ticker":"AMD","date":"2015-09-11","pret":0.02151,"close":2.01}
{"ticker":"AMD","date":"2015-09-14","pret":0.06188,"close":1.82}
{"ticker":"AMD","date":"2015-09-15","pret":-0.08338,"close":1.86}
{"ticker":"AMD","date":"2015-09-16","pret":0.01617,"close":1.89}
{"ticker":"AMD","date":"2015-09-17","pret":0.01591,"close":1.89}
{"ticker":"AMD","date":"2015-09-18","pret":-0.01591,"close":1.87}
{"ticker":"AMD","date":"2015-09-21","pret":0,"close":1.81}
{"ticker":"AMD","date":"2015-09-22","pret":-0.03815,"close":1.73}
{"ticker":"AMD","date":"2015-09-23","pret":-0.02247,"close":1.7}
{"ticker":"AMD","date":"2015-09-24","pret":-0.04652,"close":1.72}
{"ticker":"AMD","date":"2015-09-25","pret":0.04082,"close":1.71}
{"ticker":"AMD","date":"2015-09-28","pret":-0.03489,"close":1.66}
{"ticker":"AMD","date":"2015-09-29","pret":-0.0119,"close":1.67}
{"ticker":"AMD","date":"2015-09-30","pret":0.01781,"close":1.72}
{"ticker":"AMD","date":"2015-10-01","pret":0.04035,"close":1.74}
{"ticker":"AMD","date":"2015-10-02","pret":-0.00567,"close":1.83}
{"ticker":"AMD","date":"2015-10-05","pret":0.03352,"close":1.8}
{"ticker":"AMD","date":"2015-10-06","pret":-0.01105,"close":1.83}
{"ticker":"AMD","date":"2015-10-07","pret":0.01105,"close":1.86}
{"ticker":"AMD","date":"2015-10-08","pret":0.0271,"close":1.93}
{"ticker":"AMD","date":"2015-10-09","pret":0.02639,"close":1.96}
{"ticker":"AMD","date":"2015-10-12","pret":0.02062,"close":1.87}
{"ticker":"AMD","date":"2015-10-13","pret":-0.04701,"close":1.92}
{"ticker":"AMD","date":"2015-10-14","pret":0.02639,"close":1.95}
{"ticker":"AMD","date":"2015-10-15","pret":0.02571,"close":1.97}
{"ticker":"AMD","date":"2015-10-16","pret":0.01511,"close":1.94}
{"ticker":"AMD","date":"2015-10-19","pret":-0.04604,"close":2.01}
{"ticker":"AMD","date":"2015-10-20","pret":0.04604,"close":2.02}
{"ticker":"AMD","date":"2015-10-21","pret":0.00995,"close":2.1}
{"ticker":"AMD","date":"2015-10-22","pret":0.03884,"close":2.14}
{"ticker":"AMD","date":"2015-10-23","pret":0,"close":2.21}
{"ticker":"AMD","date":"2015-10-26","pret":0.05106,"close":2.15}
{"ticker":"AMD","date":"2015-10-27","pret":-0.04158,"close":2.15}
{"ticker":"AMD","date":"2015-10-28","pret":0.00939,"close":2.18}
{"ticker":"AMD","date":"2015-10-29","pret":0.00466,"close":2.13}
{"ticker":"AMD","date":"2015-10-30","pret":-0.00466,"close":2.12}
{"ticker":"AMD","date":"2015-11-02","pret":-0.00468,"close":2.19}
{"ticker":"AMD","date":"2015-11-03","pret":0.01399,"close":2.28}
{"ticker":"AMD","date":"2015-11-04","pret":0.04967,"close":2.2}
{"ticker":"AMD","date":"2015-11-05","pret":-0.02679,"close":2.2}
{"ticker":"AMD","date":"2015-11-06","pret":-0.00909,"close":2.15}
{"ticker":"AMD","date":"2015-11-09","pret":-0.01843,"close":2.11}
{"ticker":"AMD","date":"2015-11-10","pret":-0.0283,"close":2.02}
{"ticker":"AMD","date":"2015-11-11","pret":-0.03407,"close":2.07}
{"ticker":"AMD","date":"2015-11-12","pret":0.01474,"close":2}
{"ticker":"AMD","date":"2015-11-13","pret":-0.0297,"close":1.99}
{"ticker":"AMD","date":"2015-11-16","pret":0,"close":1.99}
{"ticker":"AMD","date":"2015-11-17","pret":0.01,"close":1.98}
{"ticker":"AMD","date":"2015-11-18","pret":-0.01,"close":2.12}
{"ticker":"AMD","date":"2015-11-19","pret":0.0538,"close":2.14}
{"ticker":"AMD","date":"2015-11-20","pret":0.01887,"close":2.22}
{"ticker":"AMD","date":"2015-11-23","pret":0.0367,"close":2.22}
{"ticker":"AMD","date":"2015-11-24","pret":-0.00905,"close":2.34}
{"ticker":"AMD","date":"2015-11-25","pret":0.0702,"close":2.38}
{"ticker":"AMD","date":"2015-11-26"}
{"ticker":"AMD","date":"2015-11-27","pret":0.00423,"close":2.33}
{"ticker":"AMD","date":"2015-11-30","pret":-0.01274,"close":2.36}
{"ticker":"AMD","date":"2015-12-01","pret":0.00851,"close":2.34}
{"ticker":"AMD","date":"2015-12-02","pret":-0.02141,"close":2.27}
{"ticker":"AMD","date":"2015-12-03","pret":-0.02632,"close":2.23}
{"ticker":"AMD","date":"2015-12-04","pret":-0.00893,"close":2.28}
{"ticker":"AMD","date":"2015-12-07","pret":0.01336,"close":2.36}
{"ticker":"AMD","date":"2015-12-08","pret":0.03479,"close":2.39}
{"ticker":"AMD","date":"2015-12-09","pret":0.01274,"close":2.35}
{"ticker":"AMD","date":"2015-12-10","pret":-0.00423,"close":2.45}
{"ticker":"AMD","date":"2015-12-11","pret":0.02096,"close":2.36}
{"ticker":"AMD","date":"2015-12-14","pret":-0.02096,"close":2.34}
{"ticker":"AMD","date":"2015-12-15","pret":-0.00425,"close":2.36}
{"ticker":"AMD","date":"2015-12-16","pret":0.01688,"close":2.54}
{"ticker":"AMD","date":"2015-12-17"}
{"ticker":"AMD","date":"2015-12-18","pret":0.04899,"close":2.45}
{"ticker":"AMD","date":"2015-12-21","pret":-0.01606,"close":2.53}
{"ticker":"AMD","date":"2015-12-22","pret":0.03188,"close":2.77}
{"ticker":"AMD","date":"2015-12-23","pret":0.07914,"close":2.83}
{"ticker":"AMD","date":"2015-12-24","pret":0.04256,"close":2.92}
{"ticker":"AMD","date":"2015-12-28","pret":0.01036,"close":3}
{"ticker":"AMD","date":"2015-12-29","pret":0.0437,"close":3}
{"ticker":"AMD","date":"2015-12-30","pret":-0.01658,"close":2.98}
{"ticker":"AMD","date":"2015-12-31","pret":-0.00671,"close":2.87}
{"ticker":"AMD","date":"2016-01-04","pret":-0.06972,"close":2.77}
{"ticker":"AMD","date":"2016-01-05","pret":0,"close":2.75}
{"ticker":"AME","date":"2015-01-02","pret":-0.01468,"close":52.62}
{"ticker":"AME","date":"2015-01-05","pret":-0.01412,"close":51.04}
{"ticker":"AME","date":"2015-01-06","pret":-0.01902,"close":50.06}
{"ticker":"AME","date":"2015-01-07","pret":-0.01083,"close":50.21}
{"ticker":"AME","date":"2015-01-08","pret":0.00297,"close":51.45}
{"ticker":"AME","date":"2015-01-09","pret":0.01878,"close":50.99}
{"ticker":"AME","date":"2015-01-12","pret":-0.01346,"close":49.72}
{"ticker":"AME","date":"2015-01-13","pret":-0.01824,"close":49.72}
{"ticker":"AME","date":"2015-01-14","pret":-0.02021,"close":49.1}
{"ticker":"AME","date":"2015-01-15","pret":0.00773,"close":48.33}
{"ticker":"AME","date":"2015-01-16","pret":-0.02544,"close":48.56}
{"ticker":"AME","date":"2015-01-20","pret":0.01403,"close":48.46}
{"ticker":"AME","date":"2015-01-21","pret":-0.0105,"close":49.15}
{"ticker":"AME","date":"2015-01-22","pret":0.01907,"close":49.29}
{"ticker":"AME","date":"2015-01-23","pret":-0.00224,"close":48.83}
{"ticker":"AME","date":"2015-01-26","pret":-0.00449,"close":49.58}
{"ticker":"AME","date":"2015-01-27","pret":0.00245,"close":49}
{"ticker":"AME","date":"2015-01-28","pret":0.00914,"close":48.75}
{"ticker":"AME","date":"2015-01-29","pret":-0.01528,"close":49.14}
{"ticker":"AME","date":"2015-01-30","pret":-0.00062,"close":47.9}
{"ticker":"AME","date":"2015-02-02","pret":-0.01053,"close":49.52}
{"ticker":"AME","date":"2015-02-03","pret":0.03387,"close":50.45}
{"ticker":"AME","date":"2015-02-04","pret":0.0072,"close":49.51}
{"ticker":"AME","date":"2015-02-05","pret":-0.01102,"close":49.69}
{"ticker":"AME","date":"2015-02-06","pret":0.00161,"close":49.61}
{"ticker":"AME","date":"2015-02-09","pret":-0.00686,"close":49.85}
{"ticker":"AME","date":"2015-02-10","pret":0.01447,"close":50.03}
{"ticker":"AME","date":"2015-02-11","pret":-0.0022,"close":49.9}
{"ticker":"AME","date":"2015-02-12","pret":0.0028,"close":50.61}
{"ticker":"AME","date":"2015-02-13","pret":0.01877,"close":51.41}
{"ticker":"AME","date":"2015-02-17","pret":0.0043,"close":51.5}
{"ticker":"AME","date":"2015-02-18","pret":0.00117,"close":51.38}
{"ticker":"AME","date":"2015-02-19","pret":-0.00371,"close":51.26}
{"ticker":"AME","date":"2015-02-20","pret":0,"close":51.62}
{"ticker":"AME","date":"2015-02-23","pret":0.00798,"close":52.41}
{"ticker":"AME","date":"2015-02-24","pret":0.01367,"close":52.6}
{"ticker":"AME","date":"2015-02-25","pret":0.00705,"close":52.95}
{"ticker":"AME","date":"2015-02-26","pret":0.00398,"close":53.27}
{"ticker":"AME","date":"2015-02-27","pret":0.00678,"close":53.14}
{"ticker":"AME","date":"2015-03-02","pret":-0.00188,"close":53.75}
{"ticker":"AME","date":"2015-03-03","pret":0.00544,"close":53.54}
{"ticker":"AME","date":"2015-03-04","pret":-0.00281,"close":52.86}
{"ticker":"AME","date":"2015-03-05","pret":-0.00546,"close":52.92}
{"ticker":"AME","date":"2015-03-06","pret":-0.01043,"close":52.02}
{"ticker":"AME","date":"2015-03-09","pret":-0.00708,"close":52.21}
{"ticker":"AME","date":"2015-03-10","pret":-0.01004,"close":51.44}
{"ticker":"AME","date":"2015-03-11","pret":-0.00214,"close":51.46}
{"ticker":"AME","date":"2015-03-12","pret":0.00388,"close":52.16}
{"ticker":"AME","date":"2015-03-13","pret":0.00522,"close":51.91}
{"ticker":"AME","date":"2015-03-16","pret":0.00173,"close":52.95}
{"ticker":"AME","date":"2015-03-17","pret":0.01166,"close":52.8}
{"ticker":"AME","date":"2015-03-18","pret":0.00114,"close":53.72}
{"ticker":"AME","date":"2015-03-19","pret":0.01264,"close":53.1}
{"ticker":"AME","date":"2015-03-20","pret":-0.00169,"close":53.8}
{"ticker":"AME","date":"2015-03-23","pret":0.01399,"close":53.66}
{"ticker":"AME","date":"2015-03-24","pret":-0.008,"close":53.21}
{"ticker":"AME","date":"2015-03-25","pret":-0.00374,"close":52}
{"ticker":"AME","date":"2015-03-26","pret":-0.03082,"close":51.85}
{"ticker":"AME","date":"2015-03-27","pret":-0.00039,"close":51.81}
{"ticker":"AME","date":"2015-03-30","pret":0.00598,"close":52.97}
{"ticker":"AME","date":"2015-03-31","pret":0.01298,"close":52.54}
{"ticker":"AME","date":"2015-04-01","pret":-0.0101,"close":52.28}
{"ticker":"AME","date":"2015-04-02","pret":0.00459,"close":52.4}
{"ticker":"AME","date":"2015-04-06","pret":-0.00421,"close":52.92}
{"ticker":"AME","date":"2015-04-07","pret":0.01332,"close":53.04}
{"ticker":"AME","date":"2015-04-08","pret":0.00208,"close":53.2}
{"ticker":"AME","date":"2015-04-09","pret":0.0017,"close":53.4}
{"ticker":"AME","date":"2015-04-10","pret":0.00937,"close":53.52}
{"ticker":"AME","date":"2015-04-13","pret":-0.00336,"close":52.89}
{"ticker":"AME","date":"2015-04-14","pret":-0.01167,"close":52.99}
{"ticker":"AME","date":"2015-04-15","pret":0.00698,"close":53.31}
{"ticker":"AME","date":"2015-04-16","pret":-0.00245,"close":52.81}
{"ticker":"AME","date":"2015-04-17","pret":-0.01176,"close":51.71}
{"ticker":"AME","date":"2015-04-20","pret":-0.00881,"close":52.06}
{"ticker":"AME","date":"2015-04-21","pret":0.00461,"close":52.07}
{"ticker":"AME","date":"2015-04-22","pret":-0.0023,"close":52.35}
{"ticker":"AME","date":"2015-04-23","pret":0.00307,"close":52.69}
{"ticker":"AME","date":"2015-04-24","pret":0.00876,"close":52.33}
{"ticker":"AME","date":"2015-04-27","pret":-0.00514,"close":52.25}
{"ticker":"AME","date":"2015-04-28","pret":-0.0065,"close":52.31}
{"ticker":"AME","date":"2015-04-29","pret":-0.0052,"close":52.4}
{"ticker":"AME","date":"2015-04-30","pret":0.00692,"close":52.42}
{"ticker":"AME","date":"2015-05-01","pret":0.00782,"close":52.73}
{"ticker":"AME","date":"2015-05-04","pret":0.00398,"close":53.28}
{"ticker":"AME","date":"2015-05-05","pret":0.00453,"close":52.88}
{"ticker":"AME","date":"2015-05-06","pret":-0.00038,"close":52.27}
{"ticker":"AME","date":"2015-05-07","pret":-0.01635,"close":52.29}
{"ticker":"AME","date":"2015-05-08","pret":0.01371,"close":52.91}
{"ticker":"AME","date":"2015-05-11","pret":-0.00095,"close":52.87}
{"ticker":"AME","date":"2015-05-12","pret":-0.00246,"close":53.29}
{"ticker":"AME","date":"2015-05-13","pret":0.01693,"close":54.34}
{"ticker":"AME","date":"2015-05-14","pret":0.01958,"close":55.22}
{"ticker":"AME","date":"2015-05-15","pret":0.01272,"close":55.38}
{"ticker":"AME","date":"2015-05-18","pret":-0.00489,"close":55.38}
{"ticker":"AME","date":"2015-05-19","pret":0.00453,"close":54.96}
{"ticker":"AME","date":"2015-05-20","pret":-0.00725,"close":54.94}
{"ticker":"AME","date":"2015-05-21","pret":-0.00055,"close":54.95}
{"ticker":"AME","date":"2015-05-22","pret":-0.00036,"close":54.75}
{"ticker":"AME","date":"2015-05-26","pret":-0.00731,"close":53.9}
{"ticker":"AME","date":"2015-05-27","pret":-0.01237,"close":54.37}
{"ticker":"AME","date":"2015-05-28","pret":0.00796,"close":54.17}
{"ticker":"AME","date":"2015-05-29","pret":-0.00258,"close":53.76}
{"ticker":"AME","date":"2015-06-01","pret":-0.0024,"close":53.7}
{"ticker":"AME","date":"2015-06-02","pret":-0.0093,"close":54.04}
{"ticker":"AME","date":"2015-06-03","pret":0.01004,"close":54.12}
{"ticker":"AME","date":"2015-06-04","pret":-0.00445,"close":53.3}
{"ticker":"AME","date":"2015-06-05","pret":-0.00784,"close":53.88}
{"ticker":"AME","date":"2015-06-08","pret":0.00821,"close":53.99}
{"ticker":"AME","date":"2015-06-09","pret":0.00371,"close":53.74}
{"ticker":"AME","date":"2015-06-10","pret":-0.00018,"close":54.52}
{"ticker":"AME","date":"2015-06-11","pret":0.01087,"close":54.82}
{"ticker":"AME","date":"2015-06-12","pret":0,"close":54.76}
{"ticker":"AME","date":"2015-06-15","pret":-0.00791,"close":54.08}
{"ticker":"AME","date":"2015-06-16","pret":-0.00314,"close":54.3}
{"ticker":"AME","date":"2015-06-17","pret":0.00756,"close":54.41}
{"ticker":"AME","date":"2015-06-18","pret":0.00477,"close":55.1}
{"ticker":"AME","date":"2015-06-19","pret":0.00584,"close":54.57}
{"ticker":"AME","date":"2015-06-22","pret":-0.00036,"close":54.75}
{"ticker":"AME","date":"2015-06-23","pret":-0.00109,"close":54.69}
{"ticker":"AME","date":"2015-06-24","pret":-0.0064,"close":54.07}
{"ticker":"AME","date":"2015-06-25","pret":-0.00865,"close":53.8}
{"ticker":"AME","date":"2015-06-26","pret":-0.00111,"close":55.11}
{"ticker":"AME","date":"2015-06-29","pret":0.00443,"close":54.04}
{"ticker":"AME","date":"2015-06-30","pret":0.00936,"close":54.78}
{"ticker":"AME","date":"2015-07-01","pret":0.00655,"close":55.5}
{"ticker":"AME","date":"2015-07-02","pret":0.0128,"close":55.55}
{"ticker":"AME","date":"2015-07-06","pret":-0.01534,"close":54.47}
{"ticker":"AME","date":"2015-07-07","pret":-0.0095,"close":54.83}
{"ticker":"AME","date":"2015-07-08","pret":-0.00055,"close":53.78}
{"ticker":"AME","date":"2015-07-09","pret":0.00385,"close":54.31}
{"ticker":"AME","date":"2015-07-10","pret":0.00747,"close":55.1}
{"ticker":"AME","date":"2015-07-13","pret":0.0112,"close":55.93}
{"ticker":"AME","date":"2015-07-14","pret":0.00359,"close":55.78}
{"ticker":"AME","date":"2015-07-15","pret":-0.00359,"close":55.04}
{"ticker":"AME","date":"2015-07-16","pret":-0.00558,"close":55.29}
{"ticker":"AME","date":"2015-07-17","pret":-0.00217,"close":54.86}
{"ticker":"AME","date":"2015-07-20","pret":-0.00745,"close":55.1}
{"ticker":"AME","date":"2015-07-21","pret":0.00346,"close":54.69}
{"ticker":"AME","date":"2015-07-22","pret":-0.00656,"close":55.01}
{"ticker":"AME","date":"2015-07-23","pret":0.00838,"close":55.15}
{"ticker":"AME","date":"2015-07-24","pret":-0.00163,"close":53.95}
{"ticker":"AME","date":"2015-07-27","pret":-0.03194,"close":52.01}
{"ticker":"AME","date":"2015-07-28","pret":-0.02008,"close":52.45}
{"ticker":"AME","date":"2015-07-29","pret":0.00858,"close":53.34}
{"ticker":"AME","date":"2015-07-30","pret":0.00925,"close":53.36}
{"ticker":"AME","date":"2015-07-31","pret":0.00637,"close":53.05}
{"ticker":"AME","date":"2015-08-03","pret":-0.00675,"close":53.29}
{"ticker":"AME","date":"2015-08-04","pret":-0.00113,"close":53.71}
{"ticker":"AME","date":"2015-08-05","pret":0.01495,"close":54.23}
{"ticker":"AME","date":"2015-08-06","pret":0.00407,"close":55.04}
{"ticker":"AME","date":"2015-08-07","pret":0.01285,"close":54.94}
{"ticker":"AME","date":"2015-08-10","pret":0.00908,"close":56.08}
{"ticker":"AME","date":"2015-08-11","pret":-0.00108,"close":55.63}
{"ticker":"AME","date":"2015-08-12","pret":-0.01256,"close":55.49}
{"ticker":"AME","date":"2015-08-13","pret":0.01383,"close":56.05}
{"ticker":"AME","date":"2015-08-14","pret":0.01132,"close":56.66}
{"ticker":"AME","date":"2015-08-17","pret":0.00872,"close":57.5}
{"ticker":"AME","date":"2015-08-18","pret":0.01738,"close":57.5}
{"ticker":"AME","date":"2015-08-19","pret":-0.00716,"close":56.54}
{"ticker":"AME","date":"2015-08-20","pret":-0.01573,"close":55.06}
{"ticker":"AME","date":"2015-08-21","pret":-0.02726,"close":53.84}
{"ticker":"AME","date":"2015-08-24","pret":-0.07267,"close":52.58}
{"ticker":"AME","date":"2015-08-25","pret":0.05959,"close":51.49}
{"ticker":"AME","date":"2015-08-26","pret":-0.02307,"close":53.21}
{"ticker":"AME","date":"2015-08-27","pret":0.02066,"close":54.74}
{"ticker":"AME","date":"2015-08-28","pret":0.01164,"close":54.77}
{"ticker":"AME","date":"2015-08-31","pret":0.00074,"close":53.82}
{"ticker":"AME","date":"2015-09-01","pret":-0.03398,"close":51.84}
{"ticker":"AME","date":"2015-09-02","pret":-0.00381,"close":52.73}
{"ticker":"AME","date":"2015-09-03","pret":0.00646,"close":52.78}
{"ticker":"AME","date":"2015-09-04","pret":-0.0145,"close":51.93}
{"ticker":"AME","date":"2015-09-08","pret":0.01753,"close":53.62}
{"ticker":"AME","date":"2015-09-09","pret":0.0226,"close":52.99}
{"ticker":"AME","date":"2015-09-10","pret":-0.02146,"close":52.93}
{"ticker":"AME","date":"2015-09-11","pret":-0.00435,"close":53.22}
{"ticker":"AME","date":"2015-09-14","pret":0.00567,"close":52.68}
{"ticker":"AME","date":"2015-09-15","pret":-0.00359,"close":53.39}
{"ticker":"AME","date":"2015-09-16","pret":0.00866,"close":53.77}
{"ticker":"AME","date":"2015-09-17","pret":0.00914,"close":53.5}
{"ticker":"AME","date":"2015-09-18","pret":-0.02159,"close":52.16}
{"ticker":"AME","date":"2015-09-21","pret":-0.00724,"close":52.17}
{"ticker":"AME","date":"2015-09-22","pret":-0.01813,"close":51.53}
{"ticker":"AME","date":"2015-09-23","pret":0.00524,"close":51.56}
{"ticker":"AME","date":"2015-09-24","pret":-0.01149,"close":51.52}
{"ticker":"AME","date":"2015-09-25","pret":0.01978,"close":52.02}
{"ticker":"AME","date":"2015-09-28","pret":-0.01023,"close":50.83}
{"ticker":"AME","date":"2015-09-29","pret":-0.00955,"close":51.13}
{"ticker":"AME","date":"2015-09-30","pret":0.01304,"close":52.32}
{"ticker":"AME","date":"2015-10-01","pret":0.01363,"close":51.86}
{"ticker":"AME","date":"2015-10-02","pret":-0.02824,"close":53.28}
{"ticker":"AME","date":"2015-10-05","pret":0.05608,"close":54.73}
{"ticker":"AME","date":"2015-10-06","pret":0.01345,"close":54.46}
{"ticker":"AME","date":"2015-10-07","pret":0.00329,"close":55.15}
{"ticker":"AME","date":"2015-10-08","pret":0.002,"close":55.91}
{"ticker":"AME","date":"2015-10-09","pret":0.01804,"close":56.02}
{"ticker":"AME","date":"2015-10-12","pret":0.00018,"close":55.78}
{"ticker":"AME","date":"2015-10-13","pret":-0.01205,"close":54.93}
{"ticker":"AME","date":"2015-10-14","pret":-0.00854,"close":54.11}
{"ticker":"AME","date":"2015-10-15","pret":-0.00825,"close":54.53}
{"ticker":"AME","date":"2015-10-16","pret":0.00276,"close":54.1}
{"ticker":"AME","date":"2015-10-19","pret":-0.00996,"close":54.28}
{"ticker":"AME","date":"2015-10-20","pret":0.00259,"close":54.6}
{"ticker":"AME","date":"2015-10-21","pret":0.01322,"close":54.62}
{"ticker":"AME","date":"2015-10-22","pret":0.00091,"close":55.63}
{"ticker":"AME","date":"2015-10-23","pret":0.02217,"close":55.86}
{"ticker":"AME","date":"2015-10-26","pret":-0.00268,"close":56.3}
{"ticker":"AME","date":"2015-10-27","pret":-0.04067,"close":53.76}
{"ticker":"AME","date":"2015-10-28","pret":-0.00019,"close":54.22}
{"ticker":"AME","date":"2015-10-29","pret":0.01552,"close":54.68}
{"ticker":"AME","date":"2015-10-30","pret":0.00603,"close":54.82}
{"ticker":"AME","date":"2015-11-02","pret":-0.00018,"close":55.44}
{"ticker":"AME","date":"2015-11-03","pret":0.00835,"close":55.72}
{"ticker":"AME","date":"2015-11-04","pret":0.009,"close":56.18}
{"ticker":"AME","date":"2015-11-05","pret":0.00554,"close":56.48}
{"ticker":"AME","date":"2015-11-06","pret":0.00178,"close":56.21}
{"ticker":"AME","date":"2015-11-09","pret":-0.00374,"close":56.02}
{"ticker":"AME","date":"2015-11-10","pret":-0.00519,"close":55.97}
{"ticker":"AME","date":"2015-11-11","pret":0.00964,"close":55.77}
{"ticker":"AME","date":"2015-11-12","pret":-0.01775,"close":54.09}
{"ticker":"AME","date":"2015-11-13","pret":-0.02602,"close":53.76}
{"ticker":"AME","date":"2015-11-16","pret":-0.00223,"close":54.9}
{"ticker":"AME","date":"2015-11-17","pret":0.02172,"close":54.24}
{"ticker":"AME","date":"2015-11-18","pret":-0.00731,"close":55.93}
{"ticker":"AME","date":"2015-11-19","pret":0.02571,"close":55.79}
{"ticker":"AME","date":"2015-11-20","pret":0.00179,"close":56.22}
{"ticker":"AME","date":"2015-11-23","pret":0.00178,"close":56.31}
{"ticker":"AME","date":"2015-11-24","pret":-0.00071,"close":56.46}
{"ticker":"AME","date":"2015-11-25","pret":0.00693,"close":56.46}
{"ticker":"AME","date":"2015-11-26"}
{"ticker":"AME","date":"2015-11-27","pret":0,"close":56.86}
{"ticker":"AME","date":"2015-11-30","pret":0.00494,"close":56.46}
{"ticker":"AME","date":"2015-12-01","pret":-0.00282,"close":56.67}
{"ticker":"AME","date":"2015-12-02","pret":-0.0023,"close":55.8}
{"ticker":"AME","date":"2015-12-03","pret":-0.01193,"close":54.71}
{"ticker":"AME","date":"2015-12-04","pret":-0.01881,"close":55.31}
{"ticker":"AME","date":"2015-12-07","pret":0.00346,"close":55.11}
{"ticker":"AME","date":"2015-12-08","pret":-0.00639,"close":53.83}
{"ticker":"AME","date":"2015-12-09","pret":-0.02128,"close":54}
{"ticker":"AME","date":"2015-12-10","pret":0.00857,"close":54.08}
{"ticker":"AME","date":"2015-12-11","pret":-0.00782,"close":52.91}
{"ticker":"AME","date":"2015-12-14","pret":-0.00976,"close":53.42}
{"ticker":"AME","date":"2015-12-15","pret":0.01684,"close":53.33}
{"ticker":"AME","date":"2015-12-16","pret":-0.00111,"close":54.35}
{"ticker":"AME","date":"2015-12-17"}
{"ticker":"AME","date":"2015-12-18","pret":-0.01008,"close":52.95}
{"ticker":"AME","date":"2015-12-21","pret":0.00112,"close":53.08}
{"ticker":"AME","date":"2015-12-22","pret":0,"close":53.42}
{"ticker":"AME","date":"2015-12-23","pret":0.00803,"close":54.17}
{"ticker":"AME","date":"2015-12-24","pret":0.00334,"close":54.29}
{"ticker":"AME","date":"2015-12-28","pret":0.00388,"close":53.94}
{"ticker":"AME","date":"2015-12-29","pret":0.0046,"close":54.55}
{"ticker":"AME","date":"2015-12-30","pret":0.00092,"close":54.18}
{"ticker":"AME","date":"2015-12-31","pret":-0.01033,"close":53.59}
{"ticker":"AME","date":"2016-01-04","pret":-0.01967,"close":52.65}
{"ticker":"AME","date":"2016-01-05","pret":-0.00398,"close":52.38}
{"ticker":"AMED","date":"2015-01-02","pret":-0.02551,"close":28.94}
{"ticker":"AMED","date":"2015-01-05","pret":-0.02061,"close":28.04}
{"ticker":"AMED","date":"2015-01-06","pret":-0.02638,"close":27.56}
{"ticker":"AMED","date":"2015-01-07","pret":-0.01255,"close":27.6}
{"ticker":"AMED","date":"2015-01-08","pret":0.0054,"close":28.41}
{"ticker":"AMED","date":"2015-01-09","pret":0.02341,"close":28.11}
{"ticker":"AMED","date":"2015-01-12","pret":-0.02019,"close":27.96}
{"ticker":"AMED","date":"2015-01-13","pret":0.00961,"close":27.88}
{"ticker":"AMED","date":"2015-01-14","pret":-0.02657,"close":28.57}
{"ticker":"AMED","date":"2015-01-15","pret":0.04483,"close":27.74}
{"ticker":"AMED","date":"2015-01-16","pret":-0.03939,"close":28.26}
{"ticker":"AMED","date":"2015-01-20","pret":0.02254,"close":28.14}
{"ticker":"AMED","date":"2015-01-21","pret":-0.00924,"close":27.95}
{"ticker":"AMED","date":"2015-01-22","pret":0.00747,"close":28.99}
{"ticker":"AMED","date":"2015-01-23","pret":0.02727,"close":28.68}
{"ticker":"AMED","date":"2015-01-26","pret":-0.00831,"close":29.05}
{"ticker":"AMED","date":"2015-01-27","pret":0.00174,"close":29}
{"ticker":"AMED","date":"2015-01-28","pret":0.01242,"close":29.06}
{"ticker":"AMED","date":"2015-01-29","pret":-0.0055,"close":28.86}
{"ticker":"AMED","date":"2015-01-30","pret":-0.01319,"close":28.18}
{"ticker":"AMED","date":"2015-02-02","pret":-0.00983,"close":27.92}
{"ticker":"AMED","date":"2015-02-03","pret":-0.01565,"close":27.76}
{"ticker":"AMED","date":"2015-02-04","pret":-0.00719,"close":27.96}
{"ticker":"AMED","date":"2015-02-05","pret":0.01042,"close":28.31}
{"ticker":"AMED","date":"2015-02-06","pret":0.01384,"close":28.3}
{"ticker":"AMED","date":"2015-02-09","pret":-0.00992,"close":28.27}
{"ticker":"AMED","date":"2015-02-10","pret":0.00956,"close":28.51}
{"ticker":"AMED","date":"2015-02-11","pret":0.00457,"close":28.89}
{"ticker":"AMED","date":"2015-02-12","pret":0.01567,"close":28.46}
{"ticker":"AMED","date":"2015-02-13","pret":-0.01953,"close":28.62}
{"ticker":"AMED","date":"2015-02-17","pret":0.01156,"close":28.52}
{"ticker":"AMED","date":"2015-02-18","pret":-0.01156,"close":28.94}
{"ticker":"AMED","date":"2015-02-19","pret":0.01919,"close":28.51}
{"ticker":"AMED","date":"2015-02-20","pret":-0.01322,"close":28.69}
{"ticker":"AMED","date":"2015-02-23","pret":-0.0014,"close":29.17}
{"ticker":"AMED","date":"2015-02-24","pret":0.02664,"close":28.77}
{"ticker":"AMED","date":"2015-02-25","pret":-0.01965,"close":29.61}
{"ticker":"AMED","date":"2015-02-26","pret":0.03052,"close":30.9}
{"ticker":"AMED","date":"2015-02-27","pret":0.04555,"close":30.17}
{"ticker":"AMED","date":"2015-03-02","pret":-0.0245,"close":30.89}
{"ticker":"AMED","date":"2015-03-03","pret":0.02224,"close":29.96}
{"ticker":"AMED","date":"2015-03-04","pret":-0.05347,"close":29.43}
{"ticker":"AMED","date":"2015-03-05","pret":0.01018,"close":28.35}
{"ticker":"AMED","date":"2015-03-06","pret":-0.05412,"close":27.62}
{"ticker":"AMED","date":"2015-03-09","pret":-0.0169,"close":27.43}
{"ticker":"AMED","date":"2015-03-10","pret":-0.0194,"close":27.63}
{"ticker":"AMED","date":"2015-03-11","pret":0.02447,"close":27.31}
{"ticker":"AMED","date":"2015-03-12","pret":-0.01234,"close":27.32}
{"ticker":"AMED","date":"2015-03-13","pret":-0.00549,"close":27.16}
{"ticker":"AMED","date":"2015-03-16","pret":0.0022,"close":27.5}
{"ticker":"AMED","date":"2015-03-17","pret":0.00256,"close":27.19}
{"ticker":"AMED","date":"2015-03-18","pret":-0.00734,"close":26.99}
{"ticker":"AMED","date":"2015-03-19","pret":-0.01074,"close":26.99}
{"ticker":"AMED","date":"2015-03-20","pret":0.01184,"close":26.74}
{"ticker":"AMED","date":"2015-03-23","pret":-0.01632,"close":27.76}
{"ticker":"AMED","date":"2015-03-24","pret":0.03418,"close":27.65}
{"ticker":"AMED","date":"2015-03-25","pret":0.00144,"close":27}
{"ticker":"AMED","date":"2015-03-26","pret":-0.0278,"close":26.58}
{"ticker":"AMED","date":"2015-03-27","pret":-0.01232,"close":26.68}
{"ticker":"AMED","date":"2015-03-30","pret":0.00934,"close":26.79}
{"ticker":"AMED","date":"2015-03-31","pret":-0.00784,"close":26.78}
{"ticker":"AMED","date":"2015-04-01","pret":0.00262,"close":27.45}
{"ticker":"AMED","date":"2015-04-02","pret":0.02875,"close":27.21}
{"ticker":"AMED","date":"2015-04-06","pret":-0.02614,"close":26.8}
{"ticker":"AMED","date":"2015-04-07","pret":-0.00149,"close":26.43}
{"ticker":"AMED","date":"2015-04-08","pret":-0.01733,"close":26.14}
{"ticker":"AMED","date":"2015-04-09","pret":-0.00648,"close":26.36}
{"ticker":"AMED","date":"2015-04-10","pret":0.01179,"close":26.38}
{"ticker":"AMED","date":"2015-04-13","pret":-0.00569,"close":26.47}
{"ticker":"AMED","date":"2015-04-14","pret":0.00455,"close":26.14}
{"ticker":"AMED","date":"2015-04-15","pret":-0.00951,"close":26.11}
{"ticker":"AMED","date":"2015-04-16","pret":-0.00806,"close":25.85}
{"ticker":"AMED","date":"2015-04-17","pret":-0.01201,"close":25.43}
{"ticker":"AMED","date":"2015-04-20","pret":-0.00783,"close":25.89}
{"ticker":"AMED","date":"2015-04-21","pret":0.02176,"close":26.04}
{"ticker":"AMED","date":"2015-04-22","pret":-0.00192,"close":26.07}
{"ticker":"AMED","date":"2015-04-23","pret":-0.00154,"close":26.82}
{"ticker":"AMED","date":"2015-04-24","pret":0.03711,"close":26.82}
{"ticker":"AMED","date":"2015-04-27","pret":0.00186,"close":25.42}
{"ticker":"AMED","date":"2015-04-28","pret":-0.06239,"close":26.23}
{"ticker":"AMED","date":"2015-04-29","pret":0.11091,"close":27.86}
{"ticker":"AMED","date":"2015-04-30","pret":-0.01783,"close":27.81}
{"ticker":"AMED","date":"2015-05-01","pret":0.01394,"close":27.35}
{"ticker":"AMED","date":"2015-05-04","pret":-0.0786,"close":27.68}
{"ticker":"AMED","date":"2015-05-05","pret":0.05308,"close":27.9}
{"ticker":"AMED","date":"2015-05-06","pret":0.0141,"close":27.79}
{"ticker":"AMED","date":"2015-05-07","pret":-0.00793,"close":27.78}
{"ticker":"AMED","date":"2015-05-08","pret":0.01544,"close":27.99}
{"ticker":"AMED","date":"2015-05-11","pret":-0.00071,"close":28.44}
{"ticker":"AMED","date":"2015-05-12","pret":0.00746,"close":28.3}
{"ticker":"AMED","date":"2015-05-13","pret":0.00247,"close":28.03}
{"ticker":"AMED","date":"2015-05-14","pret":-0.00531,"close":28.53}
{"ticker":"AMED","date":"2015-05-15","pret":0.00813,"close":28.49}
{"ticker":"AMED","date":"2015-05-18","pret":-0.00035,"close":28.79}
{"ticker":"AMED","date":"2015-05-19","pret":0.01155,"close":28.85}
{"ticker":"AMED","date":"2015-05-20","pret":0.0097,"close":29.25}
{"ticker":"AMED","date":"2015-05-21","pret":0.00653,"close":28.99}
{"ticker":"AMED","date":"2015-05-22","pret":-0.00929,"close":28.98}
{"ticker":"AMED","date":"2015-05-26","pret":-0.00659,"close":29.13}
{"ticker":"AMED","date":"2015-05-27","pret":0.04124,"close":31.67}
{"ticker":"AMED","date":"2015-05-28","pret":0.05584,"close":31.83}
{"ticker":"AMED","date":"2015-05-29","pret":-0.01527,"close":31.02}
{"ticker":"AMED","date":"2015-06-01","pret":-0.0016,"close":32.05}
{"ticker":"AMED","date":"2015-06-02","pret":0.02286,"close":32.56}
{"ticker":"AMED","date":"2015-06-03","pret":0.02694,"close":33.04}
{"ticker":"AMED","date":"2015-06-04","pret":0.00275,"close":33.3}
{"ticker":"AMED","date":"2015-06-05","pret":0.01031,"close":34.14}
{"ticker":"AMED","date":"2015-06-08","pret":0.03147,"close":34.64}
{"ticker":"AMED","date":"2015-06-09","pret":0.04234,"close":36.11}
{"ticker":"AMED","date":"2015-06-10","pret":0.02708,"close":37.4}
{"ticker":"AMED","date":"2015-06-11","pret":0.013,"close":37.5}
{"ticker":"AMED","date":"2015-06-12","pret":0.00403,"close":38.23}
{"ticker":"AMED","date":"2015-06-15","pret":0.02122,"close":37.98}
{"ticker":"AMED","date":"2015-06-16","pret":-0.00737,"close":39.18}
{"ticker":"AMED","date":"2015-06-17","pret":0.04142,"close":40.17}
{"ticker":"AMED","date":"2015-06-18","pret":0.02529,"close":40.93}
{"ticker":"AMED","date":"2015-06-19","pret":0.03904,"close":42.34}
{"ticker":"AMED","date":"2015-06-22","pret":0.0151,"close":42.2}
{"ticker":"AMED","date":"2015-06-23","pret":-0.01606,"close":40.44}
{"ticker":"AMED","date":"2015-06-24","pret":-0.04903,"close":39.49}
{"ticker":"AMED","date":"2015-06-25","pret":-0.01233,"close":39.96}
{"ticker":"AMED","date":"2015-06-26","pret":0.00932,"close":39.32}
{"ticker":"AMED","date":"2015-06-29","pret":-0.02411,"close":39.78}
{"ticker":"AMED","date":"2015-06-30","pret":0.02611,"close":39.73}
{"ticker":"AMED","date":"2015-07-01","pret":0.02129,"close":40.62}
{"ticker":"AMED","date":"2015-07-02","pret":-0.00417,"close":40.86}
{"ticker":"AMED","date":"2015-07-06","pret":-0.00148,"close":41.13}
{"ticker":"AMED","date":"2015-07-07","pret":0.01005,"close":41.44}
{"ticker":"AMED","date":"2015-07-08","pret":0.00073,"close":41.68}
{"ticker":"AMED","date":"2015-07-09","pret":0.02408,"close":40.94}
{"ticker":"AMED","date":"2015-07-10","pret":-0.01825,"close":41.52}
{"ticker":"AMED","date":"2015-07-13","pret":0.013,"close":42.1}
{"ticker":"AMED","date":"2015-07-14","pret":-0.00072,"close":42.11}
{"ticker":"AMED","date":"2015-07-15","pret":0.01166,"close":42.45}
{"ticker":"AMED","date":"2015-07-16","pret":0.01549,"close":44.13}
{"ticker":"AMED","date":"2015-07-17","pret":0.03164,"close":44.69}
{"ticker":"AMED","date":"2015-07-20","pret":0.01055,"close":43.82}
{"ticker":"AMED","date":"2015-07-21","pret":-0.01825,"close":43.55}
{"ticker":"AMED","date":"2015-07-22","pret":-0.0142,"close":44.69}
{"ticker":"AMED","date":"2015-07-23","pret":0.02888,"close":44.68}
{"ticker":"AMED","date":"2015-07-24","pret":0.0038,"close":44.18}
{"ticker":"AMED","date":"2015-07-27","pret":-0.01916,"close":43.44}
{"ticker":"AMED","date":"2015-07-28","pret":0.00068,"close":44.15}
{"ticker":"AMED","date":"2015-07-29","pret":0.05379,"close":41.13}
{"ticker":"AMED","date":"2015-07-30","pret":-0.12373,"close":42.75}
{"ticker":"AMED","date":"2015-07-31","pret":0.04926,"close":43.63}
{"ticker":"AMED","date":"2015-08-03","pret":0.01909,"close":44.88}
{"ticker":"AMED","date":"2015-08-04","pret":0.02052,"close":47.44}
{"ticker":"AMED","date":"2015-08-05","pret":0.05851,"close":46.62}
{"ticker":"AMED","date":"2015-08-06","pret":-0.01741,"close":46.1}
{"ticker":"AMED","date":"2015-08-07","pret":-0.01663,"close":46.65}
{"ticker":"AMED","date":"2015-08-10","pret":0.02388,"close":46.11}
{"ticker":"AMED","date":"2015-08-11","pret":-0.03088,"close":45.43}
{"ticker":"AMED","date":"2015-08-12","pret":-0.01147,"close":45.59}
{"ticker":"AMED","date":"2015-08-13","pret":0.00883,"close":45.08}
{"ticker":"AMED","date":"2015-08-14","pret":-0.00706,"close":45.38}
{"ticker":"AMED","date":"2015-08-17","pret":-0.00111,"close":45.47}
{"ticker":"AMED","date":"2015-08-18","pret":0.00949,"close":45.51}
{"ticker":"AMED","date":"2015-08-19","pret":-0.00484,"close":43.97}
{"ticker":"AMED","date":"2015-08-20","pret":-0.03709,"close":40.72}
{"ticker":"AMED","date":"2015-08-21","pret":-0.08628,"close":40.5}
{"ticker":"AMED","date":"2015-08-24","pret":-0.04024,"close":36.92}
{"ticker":"AMED","date":"2015-08-25","pret":-0.00626,"close":37.55}
{"ticker":"AMED","date":"2015-08-26","pret":0.00522,"close":38.52}
{"ticker":"AMED","date":"2015-08-27","pret":0.00571,"close":38.98}
{"ticker":"AMED","date":"2015-08-28","pret":0.0085,"close":39.09}
{"ticker":"AMED","date":"2015-08-31","pret":-0.00617,"close":38.64}
{"ticker":"AMED","date":"2015-09-01","pret":-0.00232,"close":39.36}
{"ticker":"AMED","date":"2015-09-02","pret":0.02352,"close":41.14}
{"ticker":"AMED","date":"2015-09-03","pret":0.04036,"close":40.43}
{"ticker":"AMED","date":"2015-09-04","pret":-0.0313,"close":39.75}
{"ticker":"AMED","date":"2015-09-08","pret":0.00798,"close":41.36}
{"ticker":"AMED","date":"2015-09-09","pret":0.05415,"close":41.83}
{"ticker":"AMED","date":"2015-09-10","pret":-0.02285,"close":40.37}
{"ticker":"AMED","date":"2015-09-11","pret":-0.02857,"close":41.29}
{"ticker":"AMED","date":"2015-09-14","pret":0.02544,"close":41.29}
{"ticker":"AMED","date":"2015-09-15","pret":-0.00581,"close":41.39}
{"ticker":"AMED","date":"2015-09-16","pret":0.00364,"close":41.22}
{"ticker":"AMED","date":"2015-09-17","pret":0.00145,"close":42.58}
{"ticker":"AMED","date":"2015-09-18","pret":0.01344,"close":40.93}
{"ticker":"AMED","date":"2015-09-21","pret":-0.01224,"close":41.02}
{"ticker":"AMED","date":"2015-09-22","pret":-0.01802,"close":41.49}
{"ticker":"AMED","date":"2015-09-23","pret":0.01947,"close":42.5}
{"ticker":"AMED","date":"2015-09-24","pret":0.02004,"close":42.41}
{"ticker":"AMED","date":"2015-09-25","pret":0.01221,"close":41.04}
{"ticker":"AMED","date":"2015-09-28","pret":-0.04243,"close":38.21}
{"ticker":"AMED","date":"2015-09-29","pret":-0.06878,"close":36.91}
{"ticker":"AMED","date":"2015-09-30","pret":-0.02857,"close":37.97}
{"ticker":"AMED","date":"2015-10-01","pret":0.01598,"close":35.69}
{"ticker":"AMED","date":"2015-10-02","pret":-0.06718,"close":36.53}
{"ticker":"AMED","date":"2015-10-05","pret":0.04123,"close":35.92}
{"ticker":"AMED","date":"2015-10-06","pret":-0.02999,"close":36}
{"ticker":"AMED","date":"2015-10-07","pret":0.00779,"close":36.58}
{"ticker":"AMED","date":"2015-10-08","pret":0.00828,"close":36.74}
{"ticker":"AMED","date":"2015-10-09","pret":0.01446,"close":38.05}
{"ticker":"AMED","date":"2015-10-12","pret":0.03016,"close":37.9}
{"ticker":"AMED","date":"2015-10-13","pret":-0.00474,"close":38.06}
{"ticker":"AMED","date":"2015-10-14","pret":0.00972,"close":38.14}
{"ticker":"AMED","date":"2015-10-15","pret":-0.00867,"close":39.4}
{"ticker":"AMED","date":"2015-10-16","pret":0.04337,"close":39.78}
{"ticker":"AMED","date":"2015-10-19","pret":0.00202,"close":40.91}
{"ticker":"AMED","date":"2015-10-20","pret":0.03298,"close":40.54}
{"ticker":"AMED","date":"2015-10-21","pret":-0.00735,"close":40.51}
{"ticker":"AMED","date":"2015-10-22","pret":-0.01961,"close":35.27}
{"ticker":"AMED","date":"2015-10-23","pret":-0.10675,"close":38.55}
{"ticker":"AMED","date":"2015-10-26","pret":0.06739,"close":39.13}
{"ticker":"AMED","date":"2015-10-27","pret":0.01192,"close":39.96}
{"ticker":"AMED","date":"2015-10-28","pret":0.02919,"close":40.11}
{"ticker":"AMED","date":"2015-10-29","pret":0.00075,"close":39.68}
{"ticker":"AMED","date":"2015-10-30","pret":-0.0098,"close":39.58}
{"ticker":"AMED","date":"2015-11-02","pret":-0.00076,"close":40.41}
{"ticker":"AMED","date":"2015-11-03","pret":0.02125,"close":39.89}
{"ticker":"AMED","date":"2015-11-04","pret":-0.00396,"close":40.48}
{"ticker":"AMED","date":"2015-11-05","pret":0.01991,"close":43.87}
{"ticker":"AMED","date":"2015-11-06","pret":0.06068,"close":44.86}
{"ticker":"AMED","date":"2015-11-09","pret":0.02399,"close":43.72}
{"ticker":"AMED","date":"2015-11-10","pret":-0.02537,"close":43.48}
{"ticker":"AMED","date":"2015-11-11","pret":-0.03051,"close":41.03}
{"ticker":"AMED","date":"2015-11-12","pret":-0.03465,"close":40.51}
{"ticker":"AMED","date":"2015-11-13","pret":-0.01406,"close":40.02}
{"ticker":"AMED","date":"2015-11-16","pret":-0.00573,"close":39.91}
{"ticker":"AMED","date":"2015-11-17","pret":0.00274,"close":40.62}
{"ticker":"AMED","date":"2015-11-18","pret":0.01164,"close":40.94}
{"ticker":"AMED","date":"2015-11-19","pret":0.00246,"close":39.88}
{"ticker":"AMED","date":"2015-11-20","pret":-0.0141,"close":41.6}
{"ticker":"AMED","date":"2015-11-23","pret":0.02703,"close":41.76}
{"ticker":"AMED","date":"2015-11-24","pret":0.00797,"close":41.03}
{"ticker":"AMED","date":"2015-11-25","pret":-0.00967,"close":41.09}
{"ticker":"AMED","date":"2015-11-26"}
{"ticker":"AMED","date":"2015-11-27","pret":0.00267,"close":41.71}
{"ticker":"AMED","date":"2015-11-30","pret":0.01323,"close":40.59}
{"ticker":"AMED","date":"2015-12-01","pret":-0.02272,"close":41.41}
{"ticker":"AMED","date":"2015-12-02","pret":0.00998,"close":41.95}
{"ticker":"AMED","date":"2015-12-03","pret":0.02274,"close":41.04}
{"ticker":"AMED","date":"2015-12-04","pret":-0.031,"close":40.58}
{"ticker":"AMED","date":"2015-12-07","pret":-0.00735,"close":39.12}
{"ticker":"AMED","date":"2015-12-08","pret":-0.04733,"close":39.04}
{"ticker":"AMED","date":"2015-12-09","pret":0.00463,"close":38.47}
{"ticker":"AMED","date":"2015-12-10","pret":-0.01032,"close":38.13}
{"ticker":"AMED","date":"2015-12-11","pret":-0.03134,"close":38.9}
{"ticker":"AMED","date":"2015-12-14","pret":0.0378,"close":38.76}
{"ticker":"AMED","date":"2015-12-15","pret":0.00591,"close":40.87}
{"ticker":"AMED","date":"2015-12-16","pret":0.05141,"close":41.05}
{"ticker":"AMED","date":"2015-12-17"}
{"ticker":"AMED","date":"2015-12-18","pret":0.00049,"close":40.88}
{"ticker":"AMED","date":"2015-12-21","pret":0.00146,"close":41.44}
{"ticker":"AMED","date":"2015-12-22","pret":0.0075,"close":41.93}
{"ticker":"AMED","date":"2015-12-23","pret":0.01388,"close":41.52}
{"ticker":"AMED","date":"2015-12-24","pret":-0.01147,"close":41.12}
{"ticker":"AMED","date":"2015-12-28","pret":-0.01453,"close":40.31}
{"ticker":"AMED","date":"2015-12-29","pret":-0.01252,"close":41.6}
{"ticker":"AMED","date":"2015-12-30","pret":0.02825,"close":40.46}
{"ticker":"AMED","date":"2015-12-31","pret":-0.03743,"close":39.32}
{"ticker":"AMED","date":"2016-01-04","pret":-0.04018,"close":38.87}
{"ticker":"AMED","date":"2016-01-05","pret":0.01212,"close":39.26}
{"ticker":"AMG","date":"2015-01-02","pret":-0.00416,"close":210.43}
{"ticker":"AMG","date":"2015-01-05","pret":-0.02684,"close":202.8}
{"ticker":"AMG","date":"2015-01-06","pret":-0.02614,"close":198.43}
{"ticker":"AMG","date":"2015-01-07","pret":-0.00787,"close":203.3}
{"ticker":"AMG","date":"2015-01-08","pret":0.0212,"close":205.37}
{"ticker":"AMG","date":"2015-01-09","pret":-0.00102,"close":205.34}
{"ticker":"AMG","date":"2015-01-12","pret":0.00029,"close":201.59}
{"ticker":"AMG","date":"2015-01-13","pret":-0.0066,"close":201.17}
{"ticker":"AMG","date":"2015-01-14","pret":-0.02397,"close":198.04}
{"ticker":"AMG","date":"2015-01-15","pret":-0.00488,"close":194.37}
{"ticker":"AMG","date":"2015-01-16","pret":-0.02447,"close":195.39}
{"ticker":"AMG","date":"2015-01-20","pret":0.02027,"close":197.79}
{"ticker":"AMG","date":"2015-01-21","pret":-0.00345,"close":202.43}
{"ticker":"AMG","date":"2015-01-22","pret":0.03591,"close":210.59}
{"ticker":"AMG","date":"2015-01-23","pret":0.03215,"close":206.54}
{"ticker":"AMG","date":"2015-01-26","pret":-0.02351,"close":210.25}
{"ticker":"AMG","date":"2015-01-27","pret":-0.00292,"close":204.85}
{"ticker":"AMG","date":"2015-01-28","pret":0.01183,"close":205.61}
{"ticker":"AMG","date":"2015-01-29","pret":-0.0059,"close":205.11}
{"ticker":"AMG","date":"2015-01-30","pret":-0.01865,"close":205.52}
{"ticker":"AMG","date":"2015-02-02","pret":0.01281,"close":207.22}
{"ticker":"AMG","date":"2015-02-03","pret":0.02338,"close":210.96}
{"ticker":"AMG","date":"2015-02-04","pret":0.00062,"close":209.52}
{"ticker":"AMG","date":"2015-02-05","pret":0.00347,"close":212.94}
{"ticker":"AMG","date":"2015-02-06","pret":0.01703,"close":214.45}
{"ticker":"AMG","date":"2015-02-09","pret":-0.00374,"close":214.75}
{"ticker":"AMG","date":"2015-02-10","pret":0.01603,"close":213.25}
{"ticker":"AMG","date":"2015-02-11","pret":-0.01626,"close":212.98}
{"ticker":"AMG","date":"2015-02-12","pret":0.00313,"close":214.56}
{"ticker":"AMG","date":"2015-02-13","pret":0.00075,"close":215.77}
{"ticker":"AMG","date":"2015-02-17","pret":0.00442,"close":217.33}
{"ticker":"AMG","date":"2015-02-18","pret":0.00565,"close":216.63}
{"ticker":"AMG","date":"2015-02-19","pret":-0.00273,"close":217.57}
{"ticker":"AMG","date":"2015-02-20","pret":0.00365,"close":218.31}
{"ticker":"AMG","date":"2015-02-23","pret":0.00814,"close":215.85}
{"ticker":"AMG","date":"2015-02-24","pret":-0.00887,"close":218.12}
{"ticker":"AMG","date":"2015-02-25","pret":0.00341,"close":218.43}
{"ticker":"AMG","date":"2015-02-26","pret":0.00299,"close":219.05}
{"ticker":"AMG","date":"2015-02-27","pret":0.00627,"close":216.42}
{"ticker":"AMG","date":"2015-03-02","pret":-0.01142,"close":217.99}
{"ticker":"AMG","date":"2015-03-03","pret":0.00074,"close":217.04}
{"ticker":"AMG","date":"2015-03-04","pret":-0.00666,"close":212.75}
{"ticker":"AMG","date":"2015-03-05","pret":-0.00689,"close":215.81}
{"ticker":"AMG","date":"2015-03-06","pret":0.00401,"close":214.39}
{"ticker":"AMG","date":"2015-03-09","pret":-0.00303,"close":214.56}
{"ticker":"AMG","date":"2015-03-10","pret":-0.00895,"close":208.91}
{"ticker":"AMG","date":"2015-03-11","pret":-0.01719,"close":209.26}
{"ticker":"AMG","date":"2015-03-12","pret":0.00911,"close":213.82}
{"ticker":"AMG","date":"2015-03-13","pret":0.01001,"close":210.86}
{"ticker":"AMG","date":"2015-03-16","pret":-0.004,"close":213.86}
{"ticker":"AMG","date":"2015-03-17","pret":0.00222,"close":212.81}
{"ticker":"AMG","date":"2015-03-18","pret":0.00005,"close":216.42}
{"ticker":"AMG","date":"2015-03-19","pret":0.01713,"close":213.44}
{"ticker":"AMG","date":"2015-03-20","pret":-0.00711,"close":219.29}
{"ticker":"AMG","date":"2015-03-23","pret":0.02404,"close":219.23}
{"ticker":"AMG","date":"2015-03-24","pret":-0.00538,"close":217.11}
{"ticker":"AMG","date":"2015-03-25","pret":-0.00666,"close":213.89}
{"ticker":"AMG","date":"2015-03-26","pret":-0.01874,"close":215.14}
{"ticker":"AMG","date":"2015-03-27","pret":0.00646,"close":213.92}
{"ticker":"AMG","date":"2015-03-30","pret":0.00391,"close":216.61}
{"ticker":"AMG","date":"2015-03-31","pret":-0.00251,"close":214.78}
{"ticker":"AMG","date":"2015-04-01","pret":0.00191,"close":214.49}
{"ticker":"AMG","date":"2015-04-02","pret":-0.0076,"close":214.24}
{"ticker":"AMG","date":"2015-04-06","pret":-0.00582,"close":215.14}
{"ticker":"AMG","date":"2015-04-07","pret":0.01217,"close":214.17}
{"ticker":"AMG","date":"2015-04-08","pret":0.00144,"close":215.74}
{"ticker":"AMG","date":"2015-04-09","pret":0.0013,"close":218.7}
{"ticker":"AMG","date":"2015-04-10","pret":0.01437,"close":217.7}
{"ticker":"AMG","date":"2015-04-13","pret":-0.00758,"close":219.1}
{"ticker":"AMG","date":"2015-04-14","pret":0.00483,"close":219.86}
{"ticker":"AMG","date":"2015-04-15","pret":0.00963,"close":219.51}
{"ticker":"AMG","date":"2015-04-16","pret":-0.00478,"close":219.93}
{"ticker":"AMG","date":"2015-04-17","pret":-0.00604,"close":218.02}
{"ticker":"AMG","date":"2015-04-20","pret":0.00987,"close":220}
{"ticker":"AMG","date":"2015-04-21","pret":0.0025,"close":220.24}
{"ticker":"AMG","date":"2015-04-22","pret":-0.001,"close":221.04}
{"ticker":"AMG","date":"2015-04-23","pret":0.00439,"close":222.18}
{"ticker":"AMG","date":"2015-04-24","pret":0.00158,"close":222.35}
{"ticker":"AMG","date":"2015-04-27","pret":0.00652,"close":222.69}
{"ticker":"AMG","date":"2015-04-28","pret":0.0026,"close":228.02}
{"ticker":"AMG","date":"2015-04-29","pret":0.01522,"close":225.4}
{"ticker":"AMG","date":"2015-04-30","pret":-0.00619,"close":226.13}
{"ticker":"AMG","date":"2015-05-01","pret":0.01054,"close":226.45}
{"ticker":"AMG","date":"2015-05-04","pret":-0.00114,"close":226.79}
{"ticker":"AMG","date":"2015-05-05","pret":-0.0082,"close":223.71}
{"ticker":"AMG","date":"2015-05-06","pret":-0.00876,"close":220.92}
{"ticker":"AMG","date":"2015-05-07","pret":-0.01028,"close":221.54}
{"ticker":"AMG","date":"2015-05-08","pret":0.01331,"close":223.47}
{"ticker":"AMG","date":"2015-05-11","pret":-0.00334,"close":223.04}
{"ticker":"AMG","date":"2015-05-12","pret":-0.00852,"close":221}
{"ticker":"AMG","date":"2015-05-13","pret":-0.0051,"close":220.96}
{"ticker":"AMG","date":"2015-05-14","pret":0.00794,"close":223.37}
{"ticker":"AMG","date":"2015-05-15","pret":0.00529,"close":222.4}
{"ticker":"AMG","date":"2015-05-18","pret":-0.00704,"close":224.8}
{"ticker":"AMG","date":"2015-05-19","pret":0.01252,"close":224.34}
{"ticker":"AMG","date":"2015-05-20","pret":-0.00316,"close":225.71}
{"ticker":"AMG","date":"2015-05-21","pret":0.00214,"close":225.46}
{"ticker":"AMG","date":"2015-05-22","pret":0.00196,"close":224.88}
{"ticker":"AMG","date":"2015-05-26","pret":-0.00138,"close":222.63}
{"ticker":"AMG","date":"2015-05-27","pret":-0.00566,"close":224.85}
{"ticker":"AMG","date":"2015-05-28","pret":0.00846,"close":225.04}
{"ticker":"AMG","date":"2015-05-29","pret":-0.00324,"close":223.66}
{"ticker":"AMG","date":"2015-06-01","pret":-0.00209,"close":223.09}
{"ticker":"AMG","date":"2015-06-02","pret":-0.00792,"close":224.74}
{"ticker":"AMG","date":"2015-06-03","pret":0.01534,"close":226.07}
{"ticker":"AMG","date":"2015-06-04","pret":-0.00519,"close":223.02}
{"ticker":"AMG","date":"2015-06-05","pret":-0.00191,"close":222.15}
{"ticker":"AMG","date":"2015-06-08","pret":-0.0046,"close":220.21}
{"ticker":"AMG","date":"2015-06-09","pret":-0.01502,"close":218.48}
{"ticker":"AMG","date":"2015-06-10","pret":-0.00164,"close":223.86}
{"ticker":"AMG","date":"2015-06-11","pret":0.02326,"close":224.15}
{"ticker":"AMG","date":"2015-06-12","pret":-0.00647,"close":221.65}
{"ticker":"AMG","date":"2015-06-15","pret":-0.01834,"close":221.23}
{"ticker":"AMG","date":"2015-06-16","pret":0.00564,"close":223.82}
{"ticker":"AMG","date":"2015-06-17","pret":0.01824,"close":223.31}
{"ticker":"AMG","date":"2015-06-18","pret":-0.0025,"close":225.04}
{"ticker":"AMG","date":"2015-06-19","pret":0.00565,"close":225.13}
{"ticker":"AMG","date":"2015-06-22","pret":0.00438,"close":227.9}
{"ticker":"AMG","date":"2015-06-23","pret":0.00731,"close":227.92}
{"ticker":"AMG","date":"2015-06-24","pret":-0.00541,"close":226.42}
{"ticker":"AMG","date":"2015-06-25","pret":0.00026,"close":225.89}
{"ticker":"AMG","date":"2015-06-26","pret":0.0007,"close":226.76}
{"ticker":"AMG","date":"2015-06-29","pret":-0.01304,"close":219.27}
{"ticker":"AMG","date":"2015-06-30","pret":-0.01249,"close":218.6}
{"ticker":"AMG","date":"2015-07-01","pret":-0.00272,"close":220.07}
{"ticker":"AMG","date":"2015-07-02","pret":-0.00541,"close":219.25}
{"ticker":"AMG","date":"2015-07-06","pret":-0.01289,"close":215.75}
{"ticker":"AMG","date":"2015-07-07","pret":-0.00263,"close":215.65}
{"ticker":"AMG","date":"2015-07-08","pret":-0.01309,"close":208.8}
{"ticker":"AMG","date":"2015-07-09","pret":-0.00348,"close":210.63}
{"ticker":"AMG","date":"2015-07-10","pret":0.00155,"close":213.82}
{"ticker":"AMG","date":"2015-07-13","pret":0.01135,"close":216.52}
{"ticker":"AMG","date":"2015-07-14","pret":0.00274,"close":216.66}
{"ticker":"AMG","date":"2015-07-15","pret":0.00458,"close":216.73}
{"ticker":"AMG","date":"2015-07-16","pret":0.00593,"close":219.99}
{"ticker":"AMG","date":"2015-07-17","pret":0.00498,"close":218.8}
{"ticker":"AMG","date":"2015-07-20","pret":0.00059,"close":218.24}
{"ticker":"AMG","date":"2015-07-21","pret":-0.00201,"close":217.9}
{"ticker":"AMG","date":"2015-07-22","pret":-0.00494,"close":218.69}
{"ticker":"AMG","date":"2015-07-23","pret":0.00545,"close":216.25}
{"ticker":"AMG","date":"2015-07-24","pret":-0.01476,"close":213.69}
{"ticker":"AMG","date":"2015-07-27","pret":-0.02107,"close":210.16}
{"ticker":"AMG","date":"2015-07-28","pret":-0.01123,"close":208.02}
{"ticker":"AMG","date":"2015-07-29","pret":-0.00537,"close":210.41}
{"ticker":"AMG","date":"2015-07-30","pret":0.00652,"close":209.25}
{"ticker":"AMG","date":"2015-07-31","pret":0.00443,"close":207.9}
{"ticker":"AMG","date":"2015-08-03","pret":-0.01317,"close":208.75}
{"ticker":"AMG","date":"2015-08-04","pret":0.01069,"close":211.02}
{"ticker":"AMG","date":"2015-08-05","pret":0.01355,"close":212.08}
{"ticker":"AMG","date":"2015-08-06","pret":-0.00221,"close":209.63}
{"ticker":"AMG","date":"2015-08-07","pret":-0.01382,"close":209.02}
{"ticker":"AMG","date":"2015-08-10","pret":0.00942,"close":211.83}
{"ticker":"AMG","date":"2015-08-11","pret":-0.00551,"close":207.5}
{"ticker":"AMG","date":"2015-08-12","pret":-0.02313,"close":203.33}
{"ticker":"AMG","date":"2015-08-13","pret":-0.01058,"close":203.53}
{"ticker":"AMG","date":"2015-08-14","pret":0.00526,"close":205.55}
{"ticker":"AMG","date":"2015-08-17","pret":0.00318,"close":205.72}
{"ticker":"AMG","date":"2015-08-18","pret":0.00293,"close":204.91}
{"ticker":"AMG","date":"2015-08-19","pret":-0.00625,"close":201.77}
{"ticker":"AMG","date":"2015-08-20","pret":-0.02572,"close":196.85}
{"ticker":"AMG","date":"2015-08-21","pret":-0.02053,"close":190.72}
{"ticker":"AMG","date":"2015-08-24","pret":-0.08191,"close":182.73}
{"ticker":"AMG","date":"2015-08-25","pret":0.05073,"close":179.59}
{"ticker":"AMG","date":"2015-08-26","pret":-0.03613,"close":184.71}
{"ticker":"AMG","date":"2015-08-27","pret":0.02414,"close":189.07}
{"ticker":"AMG","date":"2015-08-28","pret":0.00455,"close":187.48}
{"ticker":"AMG","date":"2015-08-31","pret":-0.00578,"close":186.44}
{"ticker":"AMG","date":"2015-09-01","pret":-0.02236,"close":179.21}
{"ticker":"AMG","date":"2015-09-02","pret":-0.00396,"close":178.83}
{"ticker":"AMG","date":"2015-09-03","pret":-0.01947,"close":177.57}
{"ticker":"AMG","date":"2015-09-04","pret":-0.01261,"close":173.25}
{"ticker":"AMG","date":"2015-09-08","pret":0.0008,"close":180.63}
{"ticker":"AMG","date":"2015-09-09","pret":0.03398,"close":177.61}
{"ticker":"AMG","date":"2015-09-10","pret":-0.03029,"close":176.94}
{"ticker":"AMG","date":"2015-09-11","pret":-0.00448,"close":176.01}
{"ticker":"AMG","date":"2015-09-14","pret":0.00176,"close":174.64}
{"ticker":"AMG","date":"2015-09-15","pret":-0.00901,"close":177.76}
{"ticker":"AMG","date":"2015-09-16","pret":0.0202,"close":180.85}
{"ticker":"AMG","date":"2015-09-17","pret":0.01355,"close":179.52}
{"ticker":"AMG","date":"2015-09-18","pret":-0.01569,"close":175.21}
{"ticker":"AMG","date":"2015-09-21","pret":-0.00655,"close":176.02}
{"ticker":"AMG","date":"2015-09-22","pret":-0.01795,"close":171.85}
{"ticker":"AMG","date":"2015-09-23","pret":-0.00631,"close":169.88}
{"ticker":"AMG","date":"2015-09-24","pret":-0.02438,"close":170.01}
{"ticker":"AMG","date":"2015-09-25","pret":0.02328,"close":170.59}
{"ticker":"AMG","date":"2015-09-28","pret":-0.01889,"close":165.65}
{"ticker":"AMG","date":"2015-09-29","pret":-0.01684,"close":166.61}
{"ticker":"AMG","date":"2015-09-30","pret":0.01595,"close":170.99}
{"ticker":"AMG","date":"2015-10-01","pret":0.01371,"close":170.36}
{"ticker":"AMG","date":"2015-10-02","pret":-0.02336,"close":170.51}
{"ticker":"AMG","date":"2015-10-05","pret":0.03018,"close":174.33}
{"ticker":"AMG","date":"2015-10-06","pret":0.00884,"close":174.07}
{"ticker":"AMG","date":"2015-10-07","pret":0.00717,"close":177.07}
{"ticker":"AMG","date":"2015-10-08","pret":0.00399,"close":177.05}
{"ticker":"AMG","date":"2015-10-09","pret":0.00884,"close":177.07}
{"ticker":"AMG","date":"2015-10-12","pret":-0.00266,"close":175.13}
{"ticker":"AMG","date":"2015-10-13","pret":-0.01665,"close":171.01}
{"ticker":"AMG","date":"2015-10-14","pret":-0.01495,"close":170.6}
{"ticker":"AMG","date":"2015-10-15","pret":0.00047,"close":175.61}
{"ticker":"AMG","date":"2015-10-16","pret":0.03023,"close":176.7}
{"ticker":"AMG","date":"2015-10-19","pret":-0.00528,"close":172.93}
{"ticker":"AMG","date":"2015-10-20","pret":-0.02047,"close":173.13}
{"ticker":"AMG","date":"2015-10-21","pret":0.00988,"close":168.75}
{"ticker":"AMG","date":"2015-10-22","pret":-0.02345,"close":176.88}
{"ticker":"AMG","date":"2015-10-23","pret":0.05091,"close":181.71}
{"ticker":"AMG","date":"2015-10-26","pret":0.01466,"close":181.02}
{"ticker":"AMG","date":"2015-10-27","pret":-0.0112,"close":178.57}
{"ticker":"AMG","date":"2015-10-28","pret":-0.00559,"close":183.3}
{"ticker":"AMG","date":"2015-10-29","pret":0.02558,"close":179.87}
{"ticker":"AMG","date":"2015-10-30","pret":-0.01687,"close":180.26}
{"ticker":"AMG","date":"2015-11-02","pret":0.0046,"close":185.06}
{"ticker":"AMG","date":"2015-11-03","pret":0.01972,"close":186.75}
{"ticker":"AMG","date":"2015-11-04","pret":0.01406,"close":186.65}
{"ticker":"AMG","date":"2015-11-05","pret":-0.00343,"close":187.31}
{"ticker":"AMG","date":"2015-11-06","pret":0.01126,"close":188.97}
{"ticker":"AMG","date":"2015-11-09","pret":-0.00703,"close":177.87}
{"ticker":"AMG","date":"2015-11-10","pret":-0.05026,"close":177.05}
{"ticker":"AMG","date":"2015-11-11","pret":0.00017,"close":176.78}
{"ticker":"AMG","date":"2015-11-12","pret":-0.01432,"close":171.29}
{"ticker":"AMG","date":"2015-11-13","pret":-0.02745,"close":167.53}
{"ticker":"AMG","date":"2015-11-16","pret":-0.01887,"close":172.07}
{"ticker":"AMG","date":"2015-11-17","pret":0.03081,"close":170.45}
{"ticker":"AMG","date":"2015-11-18","pret":-0.0075,"close":176.34}
{"ticker":"AMG","date":"2015-11-19","pret":0.02909,"close":176.71}
{"ticker":"AMG","date":"2015-11-20","pret":0.00554,"close":175.26}
{"ticker":"AMG","date":"2015-11-23","pret":-0.01179,"close":174.82}
{"ticker":"AMG","date":"2015-11-24","pret":-0.01135,"close":175.54}
{"ticker":"AMG","date":"2015-11-25","pret":0.01386,"close":176.18}
{"ticker":"AMG","date":"2015-11-26"}
{"ticker":"AMG","date":"2015-11-27","pret":0.00386,"close":176.69}
{"ticker":"AMG","date":"2015-11-30","pret":0.003,"close":177.23}
{"ticker":"AMG","date":"2015-12-01","pret":0.00361,"close":179.87}
{"ticker":"AMG","date":"2015-12-02","pret":0.01108,"close":175.73}
{"ticker":"AMG","date":"2015-12-03","pret":-0.0143,"close":170.65}
{"ticker":"AMG","date":"2015-12-04","pret":-0.03388,"close":175.52}
{"ticker":"AMG","date":"2015-12-07","pret":0.02201,"close":172.6}
{"ticker":"AMG","date":"2015-12-08","pret":-0.02376,"close":169.05}
{"ticker":"AMG","date":"2015-12-09","pret":-0.01402,"close":166.6}
{"ticker":"AMG","date":"2015-12-10","pret":-0.01314,"close":165.86}
{"ticker":"AMG","date":"2015-12-11","pret":-0.02016,"close":152.76}
{"ticker":"AMG","date":"2015-12-14","pret":-0.06174,"close":144.01}
{"ticker":"AMG","date":"2015-12-15","pret":-0.05527,"close":152.24}
{"ticker":"AMG","date":"2015-12-16","pret":0.06022,"close":159.08}
{"ticker":"AMG","date":"2015-12-17"}
{"ticker":"AMG","date":"2015-12-18","pret":0.00911,"close":153.75}
{"ticker":"AMG","date":"2015-12-21","pret":-0.00548,"close":154.23}
{"ticker":"AMG","date":"2015-12-22","pret":0.00471,"close":157.92}
{"ticker":"AMG","date":"2015-12-23","pret":0.02763,"close":162.65}
{"ticker":"AMG","date":"2015-12-24","pret":0.01794,"close":163.1}
{"ticker":"AMG","date":"2015-12-28","pret":-0.0053,"close":163.25}
{"ticker":"AMG","date":"2015-12-29","pret":0.01918,"close":162.66}
{"ticker":"AMG","date":"2015-12-30","pret":-0.01732,"close":160.74}
{"ticker":"AMG","date":"2015-12-31","pret":-0.01449,"close":159.76}
{"ticker":"AMG","date":"2016-01-04","pret":-0.02879,"close":155.99}
{"ticker":"AMG","date":"2016-01-05","pret":0.01332,"close":154.73}
{"ticker":"AMGN","date":"2015-01-02","pret":-0.00938,"close":159.89}
{"ticker":"AMGN","date":"2015-01-05","pret":-0.01719,"close":157.99}
{"ticker":"AMGN","date":"2015-01-06","pret":0.00854,"close":152.9}
{"ticker":"AMGN","date":"2015-01-07","pret":-0.02998,"close":158.24}
{"ticker":"AMGN","date":"2015-01-08","pret":0.03513,"close":157.67}
{"ticker":"AMGN","date":"2015-01-09","pret":-0.00528,"close":155.73}
{"ticker":"AMGN","date":"2015-01-12","pret":-0.01613,"close":156.22}
{"ticker":"AMGN","date":"2015-01-13","pret":0.01695,"close":155.14}
{"ticker":"AMGN","date":"2015-01-14","pret":-0.03862,"close":155.16}
{"ticker":"AMGN","date":"2015-01-15","pret":0.02123,"close":151.92}
{"ticker":"AMGN","date":"2015-01-16","pret":-0.02411,"close":158.43}
{"ticker":"AMGN","date":"2015-01-20","pret":0.04352,"close":157.6}
{"ticker":"AMGN","date":"2015-01-21","pret":-0.02435,"close":157.38}
{"ticker":"AMGN","date":"2015-01-22","pret":0.0178,"close":159.57}
{"ticker":"AMGN","date":"2015-01-23","pret":0.01025,"close":159.81}
{"ticker":"AMGN","date":"2015-01-26","pret":-0.00113,"close":159.73}
{"ticker":"AMGN","date":"2015-01-27","pret":-0.00685,"close":158.89}
{"ticker":"AMGN","date":"2015-01-28","pret":-0.00133,"close":154.64}
{"ticker":"AMGN","date":"2015-01-29","pret":-0.0219,"close":156.37}
{"ticker":"AMGN","date":"2015-01-30","pret":0.00425,"close":152.26}
{"ticker":"AMGN","date":"2015-02-02","pret":-0.01385,"close":152.5}
{"ticker":"AMGN","date":"2015-02-03","pret":0.00228,"close":152.23}
{"ticker":"AMGN","date":"2015-02-04","pret":-0.02389,"close":151.45}
{"ticker":"AMGN","date":"2015-02-05","pret":0.01428,"close":153.36}
{"ticker":"AMGN","date":"2015-02-06","pret":0.01324,"close":151.4}
{"ticker":"AMGN","date":"2015-02-09","pret":-0.02839,"close":150.01}
{"ticker":"AMGN","date":"2015-02-10","pret":0.00333,"close":152.57}
{"ticker":"AMGN","date":"2015-02-11","pret":0.01843,"close":153.11}
{"ticker":"AMGN","date":"2015-02-12","pret":0.00993,"close":153.18}
{"ticker":"AMGN","date":"2015-02-13","pret":-0.00785,"close":153.48}
{"ticker":"AMGN","date":"2015-02-17","pret":-0.00065,"close":154.24}
{"ticker":"AMGN","date":"2015-02-18","pret":0.00455,"close":155.78}
{"ticker":"AMGN","date":"2015-02-19","pret":0.01128,"close":156.05}
{"ticker":"AMGN","date":"2015-02-20","pret":0.00294,"close":157.66}
{"ticker":"AMGN","date":"2015-02-23","pret":0.01043,"close":158.42}
{"ticker":"AMGN","date":"2015-02-24","pret":0.00587,"close":157.37}
{"ticker":"AMGN","date":"2015-02-25","pret":-0.00783,"close":158.08}
{"ticker":"AMGN","date":"2015-02-26","pret":0.00455,"close":158.97}
{"ticker":"AMGN","date":"2015-02-27","pret":0.0039,"close":157.72}
{"ticker":"AMGN","date":"2015-03-02","pret":0.00119,"close":159.63}
{"ticker":"AMGN","date":"2015-03-03","pret":0.00069,"close":158.56}
{"ticker":"AMGN","date":"2015-03-04","pret":-0.0085,"close":159.19}
{"ticker":"AMGN","date":"2015-03-05","pret":0.01226,"close":159.6}
{"ticker":"AMGN","date":"2015-03-06","pret":-0.00942,"close":154.88}
{"ticker":"AMGN","date":"2015-03-09","pret":-0.0233,"close":155.01}
{"ticker":"AMGN","date":"2015-03-10","pret":-0.01287,"close":153.58}
{"ticker":"AMGN","date":"2015-03-11","pret":0.00814,"close":152.7}
{"ticker":"AMGN","date":"2015-03-12","pret":0.00091,"close":154.25}
{"ticker":"AMGN","date":"2015-03-13","pret":-0.00637,"close":154.26}
{"ticker":"AMGN","date":"2015-03-16","pret":0.02862,"close":163.03}
{"ticker":"AMGN","date":"2015-03-17","pret":0.02825,"close":163.07}
{"ticker":"AMGN","date":"2015-03-18","pret":0.00443,"close":166.54}
{"ticker":"AMGN","date":"2015-03-19","pret":0.02843,"close":169.11}
{"ticker":"AMGN","date":"2015-03-20","pret":0.01615,"close":170.1}
{"ticker":"AMGN","date":"2015-03-23","pret":-0.00884,"close":166.54}
{"ticker":"AMGN","date":"2015-03-24","pret":-0.01696,"close":166.01}
{"ticker":"AMGN","date":"2015-03-25","pret":-0.00036,"close":160.62}
{"ticker":"AMGN","date":"2015-03-26","pret":-0.04409,"close":160.55}
{"ticker":"AMGN","date":"2015-03-27","pret":0.01512,"close":162.59}
{"ticker":"AMGN","date":"2015-03-30","pret":0.01995,"close":164.3}
{"ticker":"AMGN","date":"2015-03-31","pret":-0.00726,"close":159.85}
{"ticker":"AMGN","date":"2015-04-01","pret":-0.02448,"close":157.1}
{"ticker":"AMGN","date":"2015-04-02","pret":-0.01422,"close":155.88}
{"ticker":"AMGN","date":"2015-04-06","pret":-0.01488,"close":155.28}
{"ticker":"AMGN","date":"2015-04-07","pret":0.00528,"close":157.28}
{"ticker":"AMGN","date":"2015-04-08","pret":0.01315,"close":160.33}
{"ticker":"AMGN","date":"2015-04-09","pret":0.02226,"close":161.49}
{"ticker":"AMGN","date":"2015-04-10","pret":0.00223,"close":163.38}
{"ticker":"AMGN","date":"2015-04-13","pret":0.00758,"close":162.49}
{"ticker":"AMGN","date":"2015-04-14","pret":-0.00197,"close":162.57}
{"ticker":"AMGN","date":"2015-04-15","pret":0.00381,"close":165.47}
{"ticker":"AMGN","date":"2015-04-16","pret":0.01991,"close":166.87}
{"ticker":"AMGN","date":"2015-04-17","pret":-0.00845,"close":163.58}
{"ticker":"AMGN","date":"2015-04-20","pret":-0.00218,"close":165.97}
{"ticker":"AMGN","date":"2015-04-21","pret":0.01477,"close":168.46}
{"ticker":"AMGN","date":"2015-04-22","pret":0.03499,"close":169.1}
{"ticker":"AMGN","date":"2015-04-23","pret":-0.02992,"close":169.17}
{"ticker":"AMGN","date":"2015-04-24","pret":0.00125,"close":167.91}
{"ticker":"AMGN","date":"2015-04-27","pret":0.00202,"close":162.38}
{"ticker":"AMGN","date":"2015-04-28","pret":-0.03836,"close":162.49}
{"ticker":"AMGN","date":"2015-04-29","pret":-0.00538,"close":160.98}
{"ticker":"AMGN","date":"2015-04-30","pret":-0.00897,"close":157.91}
{"ticker":"AMGN","date":"2015-05-01","pret":-0.00213,"close":160.36}
{"ticker":"AMGN","date":"2015-05-04","pret":0.01246,"close":162.11}
{"ticker":"AMGN","date":"2015-05-05","pret":-0.00118,"close":159.44}
{"ticker":"AMGN","date":"2015-05-06","pret":-0.00815,"close":158.95}
{"ticker":"AMGN","date":"2015-05-07","pret":-0.00476,"close":157.9}
{"ticker":"AMGN","date":"2015-05-08","pret":0.00338,"close":162.34}
{"ticker":"AMGN","date":"2015-05-11","pret":0.01571,"close":161.05}
{"ticker":"AMGN","date":"2015-05-12","pret":-0.0206,"close":158.24}
{"ticker":"AMGN","date":"2015-05-13","pret":0.00464,"close":158.39}
{"ticker":"AMGN","date":"2015-05-14","pret":0.001,"close":161.98}
{"ticker":"AMGN","date":"2015-05-15","pret":0.02086,"close":162.36}
{"ticker":"AMGN","date":"2015-05-18","pret":-0.00966,"close":163.44}
{"ticker":"AMGN","date":"2015-05-19","pret":0.01327,"close":163.56}
{"ticker":"AMGN","date":"2015-05-20","pret":0.00067,"close":163.98}
{"ticker":"AMGN","date":"2015-05-21","pret":-0.00275,"close":163.84}
{"ticker":"AMGN","date":"2015-05-22","pret":0.00037,"close":163.58}
{"ticker":"AMGN","date":"2015-05-26","pret":-0.01807,"close":159.01}
{"ticker":"AMGN","date":"2015-05-27","pret":-0.0043,"close":160.44}
{"ticker":"AMGN","date":"2015-05-28","pret":-0.00225,"close":157.35}
{"ticker":"AMGN","date":"2015-05-29","pret":-0.01776,"close":156.26}
{"ticker":"AMGN","date":"2015-06-01","pret":0.00509,"close":157.03}
{"ticker":"AMGN","date":"2015-06-02","pret":-0.00452,"close":156.44}
{"ticker":"AMGN","date":"2015-06-03","pret":0.00363,"close":157.13}
{"ticker":"AMGN","date":"2015-06-04","pret":-0.00541,"close":158.09}
{"ticker":"AMGN","date":"2015-06-05","pret":0.01206,"close":157.25}
{"ticker":"AMGN","date":"2015-06-08","pret":-0.0076,"close":156.47}
{"ticker":"AMGN","date":"2015-06-09","pret":-0.00478,"close":154.8}
{"ticker":"AMGN","date":"2015-06-10","pret":-0.02033,"close":155.55}
{"ticker":"AMGN","date":"2015-06-11","pret":0.02898,"close":157.96}
{"ticker":"AMGN","date":"2015-06-12","pret":-0.00432,"close":156.12}
{"ticker":"AMGN","date":"2015-06-15","pret":-0.0159,"close":156.1}
{"ticker":"AMGN","date":"2015-06-16","pret":0.00683,"close":156.23}
{"ticker":"AMGN","date":"2015-06-17","pret":0.00672,"close":155.65}
{"ticker":"AMGN","date":"2015-06-18","pret":-0.00338,"close":160.12}
{"ticker":"AMGN","date":"2015-06-19","pret":0.02402,"close":160.72}
{"ticker":"AMGN","date":"2015-06-22","pret":0.00926,"close":162.22}
{"ticker":"AMGN","date":"2015-06-23","pret":0.01126,"close":161.69}
{"ticker":"AMGN","date":"2015-06-24","pret":-0.01182,"close":159.89}
{"ticker":"AMGN","date":"2015-06-25","pret":-0.0044,"close":158.76}
{"ticker":"AMGN","date":"2015-06-26","pret":-0.00881,"close":158.02}
{"ticker":"AMGN","date":"2015-06-29","pret":-0.01759,"close":151.6}
{"ticker":"AMGN","date":"2015-06-30","pret":-0.02188,"close":153.52}
{"ticker":"AMGN","date":"2015-07-01","pret":0.01103,"close":154.99}
{"ticker":"AMGN","date":"2015-07-02","pret":0.00135,"close":153.26}
{"ticker":"AMGN","date":"2015-07-06","pret":-0.01959,"close":154.5}
{"ticker":"AMGN","date":"2015-07-07","pret":0.02024,"close":155.39}
{"ticker":"AMGN","date":"2015-07-08","pret":-0.00737,"close":152.31}
{"ticker":"AMGN","date":"2015-07-09","pret":-0.0109,"close":151.31}
{"ticker":"AMGN","date":"2015-07-10","pret":0.01012,"close":154.1}
{"ticker":"AMGN","date":"2015-07-13","pret":0.00834,"close":155.76}
{"ticker":"AMGN","date":"2015-07-14","pret":0.0068,"close":159.32}
{"ticker":"AMGN","date":"2015-07-15","pret":0.02601,"close":160.45}
{"ticker":"AMGN","date":"2015-07-16","pret":0.00788,"close":163.04}
{"ticker":"AMGN","date":"2015-07-17","pret":0.00813,"close":163.27}
{"ticker":"AMGN","date":"2015-07-20","pret":0.00312,"close":164.34}
{"ticker":"AMGN","date":"2015-07-21","pret":0.00707,"close":163.7}
{"ticker":"AMGN","date":"2015-07-22","pret":-0.01993,"close":164.25}
{"ticker":"AMGN","date":"2015-07-23","pret":0.02163,"close":164.1}
{"ticker":"AMGN","date":"2015-07-24","pret":-0.01767,"close":158.59}
{"ticker":"AMGN","date":"2015-07-27","pret":-0.01705,"close":165.54}
{"ticker":"AMGN","date":"2015-07-28","pret":0.04148,"close":172.74}
{"ticker":"AMGN","date":"2015-07-29","pret":0.04012,"close":171.47}
{"ticker":"AMGN","date":"2015-07-30","pret":-0.0165,"close":171.69}
{"ticker":"AMGN","date":"2015-07-31","pret":0.04264,"close":176.59}
{"ticker":"AMGN","date":"2015-08-03","pret":-0.00395,"close":175.59}
{"ticker":"AMGN","date":"2015-08-04","pret":-0.00573,"close":174.8}
{"ticker":"AMGN","date":"2015-08-05","pret":-0.00148,"close":176.44}
{"ticker":"AMGN","date":"2015-08-06","pret":0.008,"close":169.66}
{"ticker":"AMGN","date":"2015-08-07","pret":-0.04196,"close":172.31}
{"ticker":"AMGN","date":"2015-08-10","pret":0.01886,"close":170.6}
{"ticker":"AMGN","date":"2015-08-11","pret":-0.01886,"close":168.56}
{"ticker":"AMGN","date":"2015-08-12","pret":-0.01174,"close":170.62}
{"ticker":"AMGN","date":"2015-08-13","pret":0.01662,"close":168.58}
{"ticker":"AMGN","date":"2015-08-14","pret":-0.01424,"close":167.72}
{"ticker":"AMGN","date":"2015-08-17","pret":-0.00621,"close":169.79}
{"ticker":"AMGN","date":"2015-08-18","pret":0.01756,"close":167.72}
{"ticker":"AMGN","date":"2015-08-19","pret":-0.01894,"close":166.57}
{"ticker":"AMGN","date":"2015-08-20","pret":-0.01504,"close":161.15}
{"ticker":"AMGN","date":"2015-08-21","pret":-0.03316,"close":155.19}
{"ticker":"AMGN","date":"2015-08-24","pret":-0.08971,"close":147.64}
{"ticker":"AMGN","date":"2015-08-25","pret":0.04816,"close":145.19}
{"ticker":"AMGN","date":"2015-08-26","pret":-0.00836,"close":153.98}
{"ticker":"AMGN","date":"2015-08-27","pret":0.02385,"close":155.72}
{"ticker":"AMGN","date":"2015-08-28","pret":0.00964,"close":155.89}
{"ticker":"AMGN","date":"2015-08-31","pret":-0.00674,"close":151.78}
{"ticker":"AMGN","date":"2015-09-01","pret":-0.04006,"close":147.46}
{"ticker":"AMGN","date":"2015-09-02","pret":-0.00107,"close":152.29}
{"ticker":"AMGN","date":"2015-09-03","pret":0.02393,"close":149.23}
{"ticker":"AMGN","date":"2015-09-04","pret":-0.03458,"close":147.02}
{"ticker":"AMGN","date":"2015-09-08","pret":0.02748,"close":154.56}
{"ticker":"AMGN","date":"2015-09-09","pret":0.02983,"close":151.08}
{"ticker":"AMGN","date":"2015-09-10","pret":-0.03485,"close":153.14}
{"ticker":"AMGN","date":"2015-09-11","pret":0.00799,"close":153.21}
{"ticker":"AMGN","date":"2015-09-14","pret":0.01203,"close":151}
{"ticker":"AMGN","date":"2015-09-15","pret":-0.01223,"close":152.14}
{"ticker":"AMGN","date":"2015-09-16","pret":-0.00033,"close":151.18}
{"ticker":"AMGN","date":"2015-09-17","pret":-0.00178,"close":153.91}
{"ticker":"AMGN","date":"2015-09-18","pret":-0.00383,"close":150.59}
{"ticker":"AMGN","date":"2015-09-21","pret":0.00561,"close":147.09}
{"ticker":"AMGN","date":"2015-09-22","pret":-0.04695,"close":145.93}
{"ticker":"AMGN","date":"2015-09-23","pret":0.00742,"close":145.72}
{"ticker":"AMGN","date":"2015-09-24","pret":-0.00935,"close":143.51}
{"ticker":"AMGN","date":"2015-09-25","pret":0.00922,"close":138.53}
{"ticker":"AMGN","date":"2015-09-28","pret":-0.05684,"close":132.24}
{"ticker":"AMGN","date":"2015-09-29","pret":-0.04438,"close":133.82}
{"ticker":"AMGN","date":"2015-09-30","pret":0.03469,"close":138.32}
{"ticker":"AMGN","date":"2015-10-01","pret":0.01374,"close":140.23}
{"ticker":"AMGN","date":"2015-10-02","pret":-0.0021,"close":142.47}
{"ticker":"AMGN","date":"2015-10-05","pret":0.04068,"close":143.8}
{"ticker":"AMGN","date":"2015-10-06","pret":-0.01314,"close":141.22}
{"ticker":"AMGN","date":"2015-10-07","pret":0.00372,"close":148.05}
{"ticker":"AMGN","date":"2015-10-08","pret":0.03465,"close":149.9}
{"ticker":"AMGN","date":"2015-10-09","pret":0.01058,"close":149.59}
{"ticker":"AMGN","date":"2015-10-12","pret":0.02338,"close":153.03}
{"ticker":"AMGN","date":"2015-10-13","pret":-0.00815,"close":147.58}
{"ticker":"AMGN","date":"2015-10-14","pret":-0.02107,"close":147.81}
{"ticker":"AMGN","date":"2015-10-15","pret":-0.00629,"close":152.54}
{"ticker":"AMGN","date":"2015-10-16","pret":0.03819,"close":152.61}
{"ticker":"AMGN","date":"2015-10-19","pret":-0.00379,"close":154.47}
{"ticker":"AMGN","date":"2015-10-20","pret":0.0103,"close":150.45}
{"ticker":"AMGN","date":"2015-10-21","pret":-0.01187,"close":150.09}
{"ticker":"AMGN","date":"2015-10-22","pret":-0.00177,"close":152.31}
{"ticker":"AMGN","date":"2015-10-23","pret":0.00988,"close":155.75}
{"ticker":"AMGN","date":"2015-10-26","pret":0.01544,"close":158.58}
{"ticker":"AMGN","date":"2015-10-27","pret":0.0164,"close":161.98}
{"ticker":"AMGN","date":"2015-10-28","pret":0.02577,"close":162.67}
{"ticker":"AMGN","date":"2015-10-29","pret":0.01385,"close":160.58}
{"ticker":"AMGN","date":"2015-10-30","pret":-0.02411,"close":158.18}
{"ticker":"AMGN","date":"2015-11-02","pret":-0.01281,"close":162.31}
{"ticker":"AMGN","date":"2015-11-03","pret":0.01225,"close":162.46}
{"ticker":"AMGN","date":"2015-11-04","pret":0.01161,"close":161.88}
{"ticker":"AMGN","date":"2015-11-05","pret":-0.004,"close":161.22}
{"ticker":"AMGN","date":"2015-11-06","pret":-0.00823,"close":160.46}
{"ticker":"AMGN","date":"2015-11-09","pret":-0.00699,"close":159.63}
{"ticker":"AMGN","date":"2015-11-10","pret":0.00312,"close":158.37}
{"ticker":"AMGN","date":"2015-11-11","pret":-0.0062,"close":156.86}
{"ticker":"AMGN","date":"2015-11-12","pret":-0.02107,"close":150.98}
{"ticker":"AMGN","date":"2015-11-13","pret":-0.03431,"close":151.55}
{"ticker":"AMGN","date":"2015-11-16","pret":0.00885,"close":154.5}
{"ticker":"AMGN","date":"2015-11-17","pret":0.01883,"close":157.6}
{"ticker":"AMGN","date":"2015-11-18","pret":0.02045,"close":160.92}
{"ticker":"AMGN","date":"2015-11-19","pret":0.0112,"close":159.49}
{"ticker":"AMGN","date":"2015-11-20","pret":0.0053,"close":159.91}
{"ticker":"AMGN","date":"2015-11-23","pret":-0.00693,"close":162.47}
{"ticker":"AMGN","date":"2015-11-24","pret":0.00861,"close":162.78}
{"ticker":"AMGN","date":"2015-11-25","pret":0.01259,"close":163.95}
{"ticker":"AMGN","date":"2015-11-26"}
{"ticker":"AMGN","date":"2015-11-27","pret":0.01043,"close":163.52}
{"ticker":"AMGN","date":"2015-11-30","pret":-0.00774,"close":161.1}
{"ticker":"AMGN","date":"2015-12-01","pret":-0.00478,"close":161.98}
{"ticker":"AMGN","date":"2015-12-02","pret":-0.00672,"close":160.52}
{"ticker":"AMGN","date":"2015-12-03","pret":-0.00839,"close":154.65}
{"ticker":"AMGN","date":"2015-12-04","pret":-0.03369,"close":161.43}
{"ticker":"AMGN","date":"2015-12-07","pret":0.05003,"close":158.3}
{"ticker":"AMGN","date":"2015-12-08","pret":-0.03944,"close":159.35}
{"ticker":"AMGN","date":"2015-12-09","pret":0.01105,"close":157.89}
{"ticker":"AMGN","date":"2015-12-10","pret":0.00391,"close":159.67}
{"ticker":"AMGN","date":"2015-12-11","pret":-0.00726,"close":155.15}
{"ticker":"AMGN","date":"2015-12-14","pret":-0.01173,"close":158.11}
{"ticker":"AMGN","date":"2015-12-15","pret":0.03571,"close":162.62}
{"ticker":"AMGN","date":"2015-12-16","pret":0.01632,"close":164.58}
{"ticker":"AMGN","date":"2015-12-17"}
{"ticker":"AMGN","date":"2015-12-18","pret":-0.02346,"close":158.8}
{"ticker":"AMGN","date":"2015-12-21","pret":-0.00387,"close":159.28}
{"ticker":"AMGN","date":"2015-12-22","pret":0.00387,"close":162.3}
{"ticker":"AMGN","date":"2015-12-23","pret":0.01564,"close":162.72}
{"ticker":"AMGN","date":"2015-12-24","pret":0.0041,"close":163.55}
{"ticker":"AMGN","date":"2015-12-28","pret":-0.00484,"close":161.73}
{"ticker":"AMGN","date":"2015-12-29","pret":0.00006,"close":164.44}
{"ticker":"AMGN","date":"2015-12-30","pret":0.01044,"close":163.29}
{"ticker":"AMGN","date":"2015-12-31","pret":-0.01518,"close":162.33}
{"ticker":"AMGN","date":"2016-01-04","pret":-0.01962,"close":158.34}
{"ticker":"AMGN","date":"2016-01-05","pret":0,"close":158.17}
{"ticker":"AMH","date":"2015-01-02","pret":-0.01215,"close":17.36}
{"ticker":"AMH","date":"2015-01-05","pret":0.00696,"close":17.24}
{"ticker":"AMH","date":"2015-01-06","pret":0.00173,"close":17.36}
{"ticker":"AMH","date":"2015-01-07","pret":0.00518,"close":17.41}
{"ticker":"AMH","date":"2015-01-08","pret":0.00115,"close":17.38}
{"ticker":"AMH","date":"2015-01-09","pret":-0.0069,"close":17.44}
{"ticker":"AMH","date":"2015-01-12","pret":0.00805,"close":17.48}
{"ticker":"AMH","date":"2015-01-13","pret":0.00114,"close":17.15}
{"ticker":"AMH","date":"2015-01-14","pret":-0.02374,"close":17.21}
{"ticker":"AMH","date":"2015-01-15","pret":0.01049,"close":17.39}
{"ticker":"AMH","date":"2015-01-16","pret":0.00751,"close":17.19}
{"ticker":"AMH","date":"2015-01-20","pret":-0.01157,"close":17.07}
{"ticker":"AMH","date":"2015-01-21","pret":-0.00642,"close":17.08}
{"ticker":"AMH","date":"2015-01-22","pret":0.00059,"close":17.19}
{"ticker":"AMH","date":"2015-01-23","pret":0.007,"close":17.16}
{"ticker":"AMH","date":"2015-01-26","pret":-0.00175,"close":16.98}
{"ticker":"AMH","date":"2015-01-27","pret":-0.01644,"close":16.82}
{"ticker":"AMH","date":"2015-01-28","pret":-0.00415,"close":16.79}
{"ticker":"AMH","date":"2015-01-29","pret":0.00119,"close":16.81}
{"ticker":"AMH","date":"2015-01-30","pret":-0.00178,"close":16.69}
{"ticker":"AMH","date":"2015-02-02","pret":-0.00358,"close":16.29}
{"ticker":"AMH","date":"2015-02-03","pret":-0.02969,"close":16.43}
{"ticker":"AMH","date":"2015-02-04","pret":0.0104,"close":16.71}
{"ticker":"AMH","date":"2015-02-05","pret":0.02048,"close":16.94}
{"ticker":"AMH","date":"2015-02-06","pret":0.00654,"close":16.59}
{"ticker":"AMH","date":"2015-02-09","pret":-0.01733,"close":16.5}
{"ticker":"AMH","date":"2015-02-10","pret":-0.00362,"close":16.55}
{"ticker":"AMH","date":"2015-02-11","pret":0.0006,"close":16.55}
{"ticker":"AMH","date":"2015-02-12","pret":0.00121,"close":16.68}
{"ticker":"AMH","date":"2015-02-13","pret":0.00902,"close":16.58}
{"ticker":"AMH","date":"2015-02-17","pret":-0.0054,"close":16.71}
{"ticker":"AMH","date":"2015-02-18","pret":0.0042,"close":16.71}
{"ticker":"AMH","date":"2015-02-19","pret":0.0012,"close":16.54}
{"ticker":"AMH","date":"2015-02-20","pret":-0.01204,"close":16.58}
{"ticker":"AMH","date":"2015-02-23","pret":0.00544,"close":16.62}
{"ticker":"AMH","date":"2015-02-24","pret":-0.00302,"close":16.69}
{"ticker":"AMH","date":"2015-02-25","pret":0.01022,"close":16.54}
{"ticker":"AMH","date":"2015-02-26","pret":-0.01264,"close":16.48}
{"ticker":"AMH","date":"2015-02-27","pret":-0.00243,"close":16.69}
{"ticker":"AMH","date":"2015-03-02","pret":0.00243,"close":16.69}
{"ticker":"AMH","date":"2015-03-03","pret":0.00904,"close":16.55}
{"ticker":"AMH","date":"2015-03-04","pret":-0.00965,"close":16.47}
{"ticker":"AMH","date":"2015-03-05","pret":-0.00182,"close":16.25}
{"ticker":"AMH","date":"2015-03-06","pret":-0.0221,"close":16.13}
{"ticker":"AMH","date":"2015-03-09","pret":0.0031,"close":16.4}
{"ticker":"AMH","date":"2015-03-10","pret":0.01352,"close":16.2}
{"ticker":"AMH","date":"2015-03-11","pret":-0.00735,"close":16.24}
{"ticker":"AMH","date":"2015-03-12","pret":0.00246,"close":16.3}
{"ticker":"AMH","date":"2015-03-13","pret":0.00123,"close":16.37}
{"ticker":"AMH","date":"2015-03-16","pret":0.00733,"close":16.44}
{"ticker":"AMH","date":"2015-03-17","pret":-0.00061,"close":16.45}
{"ticker":"AMH","date":"2015-03-18","pret":0.00122,"close":16.64}
{"ticker":"AMH","date":"2015-03-19","pret":0.01148,"close":16.48}
{"ticker":"AMH","date":"2015-03-20","pret":-0.00845,"close":16.55}
{"ticker":"AMH","date":"2015-03-23","pret":0.01683,"close":16.75}
{"ticker":"AMH","date":"2015-03-24","pret":-0.00298,"close":16.65}
{"ticker":"AMH","date":"2015-03-25","pret":-0.00299,"close":16.49}
{"ticker":"AMH","date":"2015-03-26","pret":-0.01206,"close":16.29}
{"ticker":"AMH","date":"2015-03-27","pret":-0.01098,"close":16.29}
{"ticker":"AMH","date":"2015-03-30","pret":0.00123,"close":16.43}
{"ticker":"AMH","date":"2015-03-31","pret":0.00611,"close":16.55}
{"ticker":"AMH","date":"2015-04-01","pret":0.00425,"close":16.54}
{"ticker":"AMH","date":"2015-04-02","pret":0.00182,"close":16.69}
{"ticker":"AMH","date":"2015-04-06","pret":0.01144,"close":17.11}
{"ticker":"AMH","date":"2015-04-07","pret":0.02541,"close":17.09}
{"ticker":"AMH","date":"2015-04-08","pret":-0.00292,"close":17.33}
{"ticker":"AMH","date":"2015-04-09","pret":0.01279,"close":17.18}
{"ticker":"AMH","date":"2015-04-10","pret":-0.00289,"close":17.23}
{"ticker":"AMH","date":"2015-04-13","pret":-0.00232,"close":17.1}
{"ticker":"AMH","date":"2015-04-14","pret":-0.00758,"close":17.15}
{"ticker":"AMH","date":"2015-04-15","pret":0.00642,"close":17.12}
{"ticker":"AMH","date":"2015-04-16","pret":-0.00876,"close":17.15}
{"ticker":"AMH","date":"2015-04-17","pret":-0.00059,"close":17.07}
{"ticker":"AMH","date":"2015-04-20","pret":0.00176,"close":17.03}
{"ticker":"AMH","date":"2015-04-21","pret":-0.00059,"close":17.1}
{"ticker":"AMH","date":"2015-04-22","pret":0.00234,"close":17.1}
{"ticker":"AMH","date":"2015-04-23","pret":0.00058,"close":17.1}
{"ticker":"AMH","date":"2015-04-24","pret":0,"close":17.2}
{"ticker":"AMH","date":"2015-04-27","pret":0.00641,"close":17.18}
{"ticker":"AMH","date":"2015-04-28","pret":-0.00407,"close":17.22}
{"ticker":"AMH","date":"2015-04-29","pret":0.00117,"close":17.06}
{"ticker":"AMH","date":"2015-04-30","pret":-0.00701,"close":16.89}
{"ticker":"AMH","date":"2015-05-01","pret":-0.01002,"close":16.83}
{"ticker":"AMH","date":"2015-05-04","pret":-0.00237,"close":16.84}
{"ticker":"AMH","date":"2015-05-05","pret":0.00119,"close":16.57}
{"ticker":"AMH","date":"2015-05-06","pret":-0.01856,"close":16.5}
{"ticker":"AMH","date":"2015-05-07","pret":-0.00121,"close":16.6}
{"ticker":"AMH","date":"2015-05-08","pret":0.0168,"close":16.79}
{"ticker":"AMH","date":"2015-05-11","pret":-0.00537,"close":16.73}
{"ticker":"AMH","date":"2015-05-12","pret":-0.0024,"close":16.59}
{"ticker":"AMH","date":"2015-05-13","pret":-0.0024,"close":16.32}
{"ticker":"AMH","date":"2015-05-14","pret":-0.01758,"close":16.45}
{"ticker":"AMH","date":"2015-05-15","pret":0.00549,"close":16.49}
{"ticker":"AMH","date":"2015-05-18","pret":-0.00061,"close":16.67}
{"ticker":"AMH","date":"2015-05-19","pret":0.0145,"close":16.75}
{"ticker":"AMH","date":"2015-05-20","pret":0.00777,"close":16.83}
{"ticker":"AMH","date":"2015-05-21","pret":0.0006,"close":16.84}
{"ticker":"AMH","date":"2015-05-22","pret":0.00356,"close":16.82}
{"ticker":"AMH","date":"2015-05-26","pret":-0.00356,"close":16.75}
{"ticker":"AMH","date":"2015-05-27","pret":-0.00358,"close":16.73}
{"ticker":"AMH","date":"2015-05-28","pret":-0.00299,"close":16.65}
{"ticker":"AMH","date":"2015-05-29","pret":-0.0006,"close":16.69}
{"ticker":"AMH","date":"2015-06-01","pret":0.00299,"close":16.78}
{"ticker":"AMH","date":"2015-06-02","pret":0.00298,"close":16.84}
{"ticker":"AMH","date":"2015-06-03","pret":0.0006,"close":16.85}
{"ticker":"AMH","date":"2015-06-04","pret":0.00416,"close":16.71}
{"ticker":"AMH","date":"2015-06-05","pret":-0.01734,"close":16.48}
{"ticker":"AMH","date":"2015-06-08","pret":-0.00423,"close":16.76}
{"ticker":"AMH","date":"2015-06-09","pret":0.0192,"close":16.95}
{"ticker":"AMH","date":"2015-06-10","pret":0.0071,"close":17.1}
{"ticker":"AMH","date":"2015-06-11","pret":0.01173,"close":17.1}
{"ticker":"AMH","date":"2015-06-12","pret":0.00058,"close":16.91}
{"ticker":"AMH","date":"2015-06-15","pret":-0.01645,"close":16.53}
{"ticker":"AMH","date":"2015-06-16","pret":-0.01974,"close":16.56}
{"ticker":"AMH","date":"2015-06-17","pret":0.00121,"close":16.68}
{"ticker":"AMH","date":"2015-06-18","pret":0.00782,"close":16.79}
{"ticker":"AMH","date":"2015-06-19","pret":0.00835,"close":16.78}
{"ticker":"AMH","date":"2015-06-22","pret":-0.00297,"close":16.63}
{"ticker":"AMH","date":"2015-06-23","pret":-0.00777,"close":16.58}
{"ticker":"AMH","date":"2015-06-24","pret":-0.0024,"close":16.31}
{"ticker":"AMH","date":"2015-06-25","pret":-0.01821,"close":16.21}
{"ticker":"AMH","date":"2015-06-26","pret":-0.01109,"close":16.25}
{"ticker":"AMH","date":"2015-06-29","pret":0.00679,"close":15.93}
{"ticker":"AMH","date":"2015-06-30","pret":-0.01738,"close":16.04}
{"ticker":"AMH","date":"2015-07-01","pret":0.00313,"close":16.39}
{"ticker":"AMH","date":"2015-07-02","pret":0.02527,"close":16.43}
{"ticker":"AMH","date":"2015-07-06","pret":-0.00244,"close":16.47}
{"ticker":"AMH","date":"2015-07-07","pret":0.0073,"close":16.53}
{"ticker":"AMH","date":"2015-07-08","pret":-0.00364,"close":16.38}
{"ticker":"AMH","date":"2015-07-09","pret":-0.00182,"close":16.27}
{"ticker":"AMH","date":"2015-07-10","pret":0,"close":16.35}
{"ticker":"AMH","date":"2015-07-13","pret":-0.00061,"close":16.46}
{"ticker":"AMH","date":"2015-07-14","pret":0.00244,"close":16.28}
{"ticker":"AMH","date":"2015-07-15","pret":-0.011,"close":16.26}
{"ticker":"AMH","date":"2015-07-16","pret":0.00123,"close":16.38}
{"ticker":"AMH","date":"2015-07-17","pret":0.00551,"close":16.19}
{"ticker":"AMH","date":"2015-07-20","pret":-0.01167,"close":16.15}
{"ticker":"AMH","date":"2015-07-21","pret":-0.00186,"close":16.12}
{"ticker":"AMH","date":"2015-07-22","pret":-0.00124,"close":16.18}
{"ticker":"AMH","date":"2015-07-23","pret":0.00309,"close":16.06}
{"ticker":"AMH","date":"2015-07-24","pret":-0.00682,"close":16.08}
{"ticker":"AMH","date":"2015-07-27","pret":-0.00249,"close":15.95}
{"ticker":"AMH","date":"2015-07-28","pret":-0.00312,"close":16.16}
{"ticker":"AMH","date":"2015-07-29","pret":0.00996,"close":16.47}
{"ticker":"AMH","date":"2015-07-30","pret":0.01841,"close":16.55}
{"ticker":"AMH","date":"2015-07-31","pret":0.00908,"close":16.55}
{"ticker":"AMH","date":"2015-08-03","pret":-0.00362,"close":16.81}
{"ticker":"AMH","date":"2015-08-04","pret":0.01798,"close":16.69}
{"ticker":"AMH","date":"2015-08-05","pret":-0.00775,"close":16.63}
{"ticker":"AMH","date":"2015-08-06","pret":-0.003,"close":16.5}
{"ticker":"AMH","date":"2015-08-07","pret":-0.01878,"close":15.88}
{"ticker":"AMH","date":"2015-08-10","pret":-0.0298,"close":15.72}
{"ticker":"AMH","date":"2015-08-11","pret":-0.01204,"close":15.71}
{"ticker":"AMH","date":"2015-08-12","pret":-0.00128,"close":15.66}
{"ticker":"AMH","date":"2015-08-13","pret":-0.00192,"close":15.72}
{"ticker":"AMH","date":"2015-08-14","pret":0.00638,"close":15.68}
{"ticker":"AMH","date":"2015-08-17","pret":-0.00766,"close":15.68}
{"ticker":"AMH","date":"2015-08-18","pret":0.00447,"close":15.66}
{"ticker":"AMH","date":"2015-08-19","pret":-0.00447,"close":15.52}
{"ticker":"AMH","date":"2015-08-20","pret":-0.0116,"close":15.58}
{"ticker":"AMH","date":"2015-08-21","pret":0.01096,"close":15.65}
{"ticker":"AMH","date":"2015-08-24","pret":-0.02007,"close":15.3}
{"ticker":"AMH","date":"2015-08-25","pret":0.01429,"close":15.4}
{"ticker":"AMH","date":"2015-08-26","pret":0.0045,"close":15.44}
{"ticker":"AMH","date":"2015-08-27","pret":-0.00515,"close":15.9}
{"ticker":"AMH","date":"2015-08-28","pret":0.02736,"close":16.12}
{"ticker":"AMH","date":"2015-08-31","pret":0.01186,"close":15.98}
{"ticker":"AMH","date":"2015-09-01","pret":-0.01815,"close":15.64}
{"ticker":"AMH","date":"2015-09-02","pret":-0.0019,"close":15.75}
{"ticker":"AMH","date":"2015-09-03","pret":-0.00063,"close":15.71}
{"ticker":"AMH","date":"2015-09-04","pret":-0.01018,"close":15.59}
{"ticker":"AMH","date":"2015-09-08","pret":0.00447,"close":15.78}
{"ticker":"AMH","date":"2015-09-09","pret":0.00888,"close":15.65}
{"ticker":"AMH","date":"2015-09-10","pret":-0.01207,"close":15.56}
{"ticker":"AMH","date":"2015-09-11","pret":-0.00963,"close":15.67}
{"ticker":"AMH","date":"2015-09-14","pret":0.016,"close":15.67}
{"ticker":"AMH","date":"2015-09-15","pret":-0.00573,"close":15.81}
{"ticker":"AMH","date":"2015-09-16","pret":0.0108,"close":16.02}
{"ticker":"AMH","date":"2015-09-17","pret":0.01193,"close":16.15}
{"ticker":"AMH","date":"2015-09-18","pret":0.00062,"close":16.26}
{"ticker":"AMH","date":"2015-09-21","pret":0.0216,"close":16.51}
{"ticker":"AMH","date":"2015-09-22","pret":0.00244,"close":16.43}
{"ticker":"AMH","date":"2015-09-23","pret":0.00486,"close":16.48}
{"ticker":"AMH","date":"2015-09-24","pret":-0.00608,"close":16.12}
{"ticker":"AMH","date":"2015-09-25","pret":-0.01042,"close":16.07}
{"ticker":"AMH","date":"2015-09-28","pret":-0.0149,"close":15.81}
{"ticker":"AMH","date":"2015-09-29","pret":-0.00816,"close":15.89}
{"ticker":"AMH","date":"2015-09-30","pret":0.00941,"close":16.08}
{"ticker":"AMH","date":"2015-10-01","pret":0.00436,"close":16.23}
{"ticker":"AMH","date":"2015-10-02","pret":0.0062,"close":16.48}
{"ticker":"AMH","date":"2015-10-05","pret":0.0208,"close":16.44}
{"ticker":"AMH","date":"2015-10-06","pret":-0.00485,"close":16.39}
{"ticker":"AMH","date":"2015-10-07","pret":-0.00305,"close":16.68}
{"ticker":"AMH","date":"2015-10-08","pret":0.01574,"close":16.75}
{"ticker":"AMH","date":"2015-10-09","pret":0.00658,"close":16.72}
{"ticker":"AMH","date":"2015-10-12","pret":-0.00419,"close":16.75}
{"ticker":"AMH","date":"2015-10-13","pret":0.0018,"close":16.51}
{"ticker":"AMH","date":"2015-10-14","pret":-0.01264,"close":16.63}
{"ticker":"AMH","date":"2015-10-15","pret":0.00844,"close":16.75}
{"ticker":"AMH","date":"2015-10-16","pret":0.00599,"close":16.8}
{"ticker":"AMH","date":"2015-10-19","pret":0,"close":16.89}
{"ticker":"AMH","date":"2015-10-20","pret":0.00655,"close":17}
{"ticker":"AMH","date":"2015-10-21","pret":0.00768,"close":16.79}
{"ticker":"AMH","date":"2015-10-22","pret":-0.00946,"close":16.98}
{"ticker":"AMH","date":"2015-10-23","pret":0.01123,"close":16.84}
{"ticker":"AMH","date":"2015-10-26","pret":-0.01182,"close":16.8}
{"ticker":"AMH","date":"2015-10-27","pret":-0.00238,"close":16.78}
{"ticker":"AMH","date":"2015-10-28","pret":0.0006,"close":16.59}
{"ticker":"AMH","date":"2015-10-29","pret":-0.01803,"close":16.64}
{"ticker":"AMH","date":"2015-10-30","pret":0.00665,"close":16.5}
{"ticker":"AMH","date":"2015-11-02","pret":-0.00726,"close":16.84}
{"ticker":"AMH","date":"2015-11-03","pret":0.01923,"close":16.77}
{"ticker":"AMH","date":"2015-11-04","pret":-0.00179,"close":16.93}
{"ticker":"AMH","date":"2015-11-05","pret":0.00831,"close":16.44}
{"ticker":"AMH","date":"2015-11-06","pret":-0.02031,"close":16.32}
{"ticker":"AMH","date":"2015-11-09","pret":-0.01827,"close":16.31}
{"ticker":"AMH","date":"2015-11-10","pret":-0.00062,"close":16.64}
{"ticker":"AMH","date":"2015-11-11","pret":0.0237,"close":16.71}
{"ticker":"AMH","date":"2015-11-12","pret":0.003,"close":16.4}
{"ticker":"AMH","date":"2015-11-13","pret":-0.01752,"close":16.24}
{"ticker":"AMH","date":"2015-11-16","pret":-0.01103,"close":16.47}
{"ticker":"AMH","date":"2015-11-17","pret":0.01286,"close":16.27}
{"ticker":"AMH","date":"2015-11-18","pret":-0.00671,"close":16.22}
{"ticker":"AMH","date":"2015-11-19","pret":-0.00553,"close":16.34}
{"ticker":"AMH","date":"2015-11-20","pret":0.01102,"close":16.53}
{"ticker":"AMH","date":"2015-11-23","pret":0.00607,"close":16.63}
{"ticker":"AMH","date":"2015-11-24","pret":0.00604,"close":16.84}
{"ticker":"AMH","date":"2015-11-25","pret":0.01196,"close":16.61}
{"ticker":"AMH","date":"2015-11-26"}
{"ticker":"AMH","date":"2015-11-27","pret":-0.01317,"close":16.65}
{"ticker":"AMH","date":"2015-11-30","pret":0.00181,"close":16.78}
{"ticker":"AMH","date":"2015-12-01","pret":0.01196,"close":16.79}
{"ticker":"AMH","date":"2015-12-02","pret":-0.00417,"close":16.75}
{"ticker":"AMH","date":"2015-12-03","pret":-0.0006,"close":15.98}
{"ticker":"AMH","date":"2015-12-04","pret":-0.05586,"close":16.1}
{"ticker":"AMH","date":"2015-12-07","pret":0.01379,"close":15.85}
{"ticker":"AMH","date":"2015-12-08","pret":0.01545,"close":16.14}
{"ticker":"AMH","date":"2015-12-09","pret":-0.01172,"close":16.1}
{"ticker":"AMH","date":"2015-12-10","pret":0,"close":16.26}
{"ticker":"AMH","date":"2015-12-11","pret":0.00495,"close":15.91}
{"ticker":"AMH","date":"2015-12-14","pret":-0.01681,"close":16.05}
{"ticker":"AMH","date":"2015-12-15","pret":0.01434,"close":16.16}
{"ticker":"AMH","date":"2015-12-16","pret":0.00371,"close":16.41}
{"ticker":"AMH","date":"2015-12-17"}
{"ticker":"AMH","date":"2015-12-18","pret":0,"close":16.06}
{"ticker":"AMH","date":"2015-12-21","pret":-0.00743,"close":16.32}
{"ticker":"AMH","date":"2015-12-22","pret":0.01602,"close":16.37}
{"ticker":"AMH","date":"2015-12-23","pret":0.00488,"close":16.4}
{"ticker":"AMH","date":"2015-12-24","pret":-0.00183,"close":16.32}
{"ticker":"AMH","date":"2015-12-28","pret":-0.00611,"close":16.42}
{"ticker":"AMH","date":"2015-12-29","pret":0.00976,"close":16.64}
{"ticker":"AMH","date":"2015-12-30","pret":0.00967,"close":16.64}
{"ticker":"AMH","date":"2015-12-31","pret":-0.00181,"close":16.66}
{"ticker":"AMH","date":"2016-01-04","pret":-0.00604,"close":16.36}
{"ticker":"AMH","date":"2016-01-05","pret":-0.00852,"close":16.38}
{"ticker":"AMKR","date":"2015-01-02","pret":0.00279,"close":7.12}
{"ticker":"AMKR","date":"2015-01-05","pret":-0.05151,"close":6.73}
{"ticker":"AMKR","date":"2015-01-06","pret":-0.0133,"close":6.46}
{"ticker":"AMKR","date":"2015-01-07","pret":-0.02868,"close":6.51}
{"ticker":"AMKR","date":"2015-01-08","pret":0.00306,"close":6.66}
{"ticker":"AMKR","date":"2015-01-09","pret":0.01816,"close":6.65}
{"ticker":"AMKR","date":"2015-01-12","pret":-0.00602,"close":6.48}
{"ticker":"AMKR","date":"2015-01-13","pret":-0.01826,"close":6.42}
{"ticker":"AMKR","date":"2015-01-14","pret":-0.02804,"close":6.43}
{"ticker":"AMKR","date":"2015-01-15","pret":0.0265,"close":6.48}
{"ticker":"AMKR","date":"2015-01-16","pret":-0.00772,"close":6.66}
{"ticker":"AMKR","date":"2015-01-20","pret":0.03952,"close":6.64}
{"ticker":"AMKR","date":"2015-01-21","pret":-0.01653,"close":6.78}
{"ticker":"AMKR","date":"2015-01-22","pret":0.03279,"close":6.77}
{"ticker":"AMKR","date":"2015-01-23","pret":-0.00588,"close":6.76}
{"ticker":"AMKR","date":"2015-01-26","pret":-0.00443,"close":6.94}
{"ticker":"AMKR","date":"2015-01-27","pret":0.01032,"close":6.73}
{"ticker":"AMKR","date":"2015-01-28","pret":-0.00147,"close":6.67}
{"ticker":"AMKR","date":"2015-01-29","pret":-0.02227,"close":6.6}
{"ticker":"AMKR","date":"2015-01-30","pret":-0.01818,"close":6.35}
{"ticker":"AMKR","date":"2015-02-02","pret":-0.02948,"close":6.52}
{"ticker":"AMKR","date":"2015-02-03","pret":0.03406,"close":6.76}
{"ticker":"AMKR","date":"2015-02-04","pret":0.02108,"close":6.75}
{"ticker":"AMKR","date":"2015-02-05","pret":0.01332,"close":7.08}
{"ticker":"AMKR","date":"2015-02-06","pret":0.04598,"close":7.1}
{"ticker":"AMKR","date":"2015-02-09","pret":-0.00563,"close":7.05}
{"ticker":"AMKR","date":"2015-02-10","pret":0.16977,"close":8.8}
{"ticker":"AMKR","date":"2015-02-11","pret":0.04771,"close":8.69}
{"ticker":"AMKR","date":"2015-02-12","pret":-0.00456,"close":8.92}
{"ticker":"AMKR","date":"2015-02-13","pret":0.01922,"close":8.9}
{"ticker":"AMKR","date":"2015-02-17","pret":0.00892,"close":9.3}
{"ticker":"AMKR","date":"2015-02-18","pret":0.02953,"close":9.02}
{"ticker":"AMKR","date":"2015-02-19","pret":-0.03621,"close":9.14}
{"ticker":"AMKR","date":"2015-02-20","pret":0.02319,"close":9.16}
{"ticker":"AMKR","date":"2015-02-23","pret":0.00327,"close":9.19}
{"ticker":"AMKR","date":"2015-02-24","pret":-0.00327,"close":9.42}
{"ticker":"AMKR","date":"2015-02-25","pret":0.02586,"close":9.24}
{"ticker":"AMKR","date":"2015-02-26","pret":-0.01825,"close":9.28}
{"ticker":"AMKR","date":"2015-02-27","pret":0.0054,"close":9.73}
{"ticker":"AMKR","date":"2015-03-02","pret":0.05043,"close":9.91}
{"ticker":"AMKR","date":"2015-03-03","pret":0.01424,"close":9.82}
{"ticker":"AMKR","date":"2015-03-04","pret":-0.01117,"close":9.67}
{"ticker":"AMKR","date":"2015-03-05","pret":-0.00718,"close":9.85}
{"ticker":"AMKR","date":"2015-03-06","pret":0.00615,"close":9.57}
{"ticker":"AMKR","date":"2015-03-09","pret":-0.01858,"close":9.34}
{"ticker":"AMKR","date":"2015-03-10","pret":-0.04147,"close":9.28}
{"ticker":"AMKR","date":"2015-03-11","pret":0.01187,"close":9.27}
{"ticker":"AMKR","date":"2015-03-12","pret":-0.01514,"close":9.23}
{"ticker":"AMKR","date":"2015-03-13","pret":0.00868,"close":9.18}
{"ticker":"AMKR","date":"2015-03-16","pret":-0.00541,"close":9.35}
{"ticker":"AMKR","date":"2015-03-17","pret":0.00541,"close":9.23}
{"ticker":"AMKR","date":"2015-03-18","pret":-0.01086,"close":9.14}
{"ticker":"AMKR","date":"2015-03-19","pret":-0.01098,"close":9.14}
{"ticker":"AMKR","date":"2015-03-20","pret":0.01967,"close":9.3}
{"ticker":"AMKR","date":"2015-03-23","pret":0.00647,"close":9.2}
{"ticker":"AMKR","date":"2015-03-24","pret":-0.00864,"close":9.18}
{"ticker":"AMKR","date":"2015-03-25","pret":0,"close":8.47}
{"ticker":"AMKR","date":"2015-03-26","pret":-0.09553,"close":8.43}
{"ticker":"AMKR","date":"2015-03-27","pret":0.00238,"close":8.63}
{"ticker":"AMKR","date":"2015-03-30","pret":0.03968,"close":8.89}
{"ticker":"AMKR","date":"2015-03-31","pret":0.01476,"close":8.84}
{"ticker":"AMKR","date":"2015-04-01","pret":-0.00339,"close":8.73}
{"ticker":"AMKR","date":"2015-04-02","pret":-0.00113,"close":8.75}
{"ticker":"AMKR","date":"2015-04-06","pret":-0.01254,"close":8.63}
{"ticker":"AMKR","date":"2015-04-07","pret":-0.0127,"close":8.45}
{"ticker":"AMKR","date":"2015-04-08","pret":-0.01876,"close":8.64}
{"ticker":"AMKR","date":"2015-04-09","pret":0.02224,"close":8.65}
{"ticker":"AMKR","date":"2015-04-10","pret":0.00807,"close":8.79}
{"ticker":"AMKR","date":"2015-04-13","pret":0.03275,"close":8.79}
{"ticker":"AMKR","date":"2015-04-14","pret":-0.02817,"close":8.62}
{"ticker":"AMKR","date":"2015-04-15","pret":-0.00688,"close":8.77}
{"ticker":"AMKR","date":"2015-04-16","pret":0.0023,"close":8.51}
{"ticker":"AMKR","date":"2015-04-17","pret":-0.02912,"close":8.34}
{"ticker":"AMKR","date":"2015-04-20","pret":-0.00712,"close":8.35}
{"ticker":"AMKR","date":"2015-04-21","pret":0.00238,"close":8.3}
{"ticker":"AMKR","date":"2015-04-22","pret":-0.01315,"close":8.47}
{"ticker":"AMKR","date":"2015-04-23","pret":0.01077,"close":8.53}
{"ticker":"AMKR","date":"2015-04-24","pret":0.01418,"close":8.13}
{"ticker":"AMKR","date":"2015-04-27","pret":-0.04686,"close":7.94}
{"ticker":"AMKR","date":"2015-04-28","pret":-0.08199,"close":7.46}
{"ticker":"AMKR","date":"2015-04-29","pret":-0.01344,"close":7.11}
{"ticker":"AMKR","date":"2015-04-30","pret":-0.04568,"close":7.03}
{"ticker":"AMKR","date":"2015-05-01","pret":0.00142,"close":7.16}
{"ticker":"AMKR","date":"2015-05-04","pret":0.00985,"close":7.12}
{"ticker":"AMKR","date":"2015-05-05","pret":-0.01127,"close":6.81}
{"ticker":"AMKR","date":"2015-05-06","pret":-0.0302,"close":6.61}
{"ticker":"AMKR","date":"2015-05-07","pret":-0.03718,"close":6.93}
{"ticker":"AMKR","date":"2015-05-08","pret":0.06312,"close":7.02}
{"ticker":"AMKR","date":"2015-05-11","pret":0.00142,"close":6.97}
{"ticker":"AMKR","date":"2015-05-12","pret":-0.01575,"close":6.9}
{"ticker":"AMKR","date":"2015-05-13","pret":-0.00144,"close":6.96}
{"ticker":"AMKR","date":"2015-05-14","pret":0.01435,"close":6.98}
{"ticker":"AMKR","date":"2015-05-15","pret":-0.00428,"close":7.11}
{"ticker":"AMKR","date":"2015-05-18","pret":0.01702,"close":6.98}
{"ticker":"AMKR","date":"2015-05-19","pret":-0.01559,"close":6.87}
{"ticker":"AMKR","date":"2015-05-20","pret":-0.01149,"close":6.83}
{"ticker":"AMKR","date":"2015-05-21","pret":-0.01749,"close":6.76}
{"ticker":"AMKR","date":"2015-05-22","pret":-0.00738,"close":6.8}
{"ticker":"AMKR","date":"2015-05-26","pret":0,"close":6.64}
{"ticker":"AMKR","date":"2015-05-27","pret":-0.01042,"close":6.93}
{"ticker":"AMKR","date":"2015-05-28","pret":0.03674,"close":7.06}
{"ticker":"AMKR","date":"2015-05-29","pret":0.01858,"close":6.76}
{"ticker":"AMKR","date":"2015-06-01","pret":-0.03459,"close":6.85}
{"ticker":"AMKR","date":"2015-06-02","pret":-0.00441,"close":6.67}
{"ticker":"AMKR","date":"2015-06-03","pret":-0.00888,"close":6.65}
{"ticker":"AMKR","date":"2015-06-04","pret":-0.01648,"close":6.59}
{"ticker":"AMKR","date":"2015-06-05","pret":-0.00454,"close":6.64}
{"ticker":"AMKR","date":"2015-06-08","pret":0.00303,"close":6.39}
{"ticker":"AMKR","date":"2015-06-09","pret":-0.03072,"close":6.35}
{"ticker":"AMKR","date":"2015-06-10","pret":-0.00312,"close":6.48}
{"ticker":"AMKR","date":"2015-06-11","pret":0.01553,"close":6.36}
{"ticker":"AMKR","date":"2015-06-12","pret":-0.02971,"close":6.33}
{"ticker":"AMKR","date":"2015-06-15","pret":-0.00318,"close":6.33}
{"ticker":"AMKR","date":"2015-06-16","pret":0.00159,"close":6.39}
{"ticker":"AMKR","date":"2015-06-17","pret":0.01421,"close":6.32}
{"ticker":"AMKR","date":"2015-06-18","pret":-0.00471,"close":6.41}
{"ticker":"AMKR","date":"2015-06-19","pret":0.01096,"close":6.33}
{"ticker":"AMKR","date":"2015-06-22","pret":-0.00468,"close":6.49}
{"ticker":"AMKR","date":"2015-06-23","pret":0.00624,"close":6.43}
{"ticker":"AMKR","date":"2015-06-24","pret":-0.00624,"close":6.37}
{"ticker":"AMKR","date":"2015-06-25","pret":0.00312,"close":6.39}
{"ticker":"AMKR","date":"2015-06-26","pret":-0.00626,"close":6.14}
{"ticker":"AMKR","date":"2015-06-29","pret":-0.04989,"close":5.9}
{"ticker":"AMKR","date":"2015-06-30","pret":-0.00995,"close":5.98}
{"ticker":"AMKR","date":"2015-07-01","pret":0.00499,"close":5.93}
{"ticker":"AMKR","date":"2015-07-02","pret":-0.01841,"close":5.84}
{"ticker":"AMKR","date":"2015-07-06","pret":-0.02566,"close":5.63}
{"ticker":"AMKR","date":"2015-07-07","pret":-0.02812,"close":5.81}
{"ticker":"AMKR","date":"2015-07-08","pret":0.02291,"close":5.84}
{"ticker":"AMKR","date":"2015-07-09","pret":0.03088,"close":5.5}
{"ticker":"AMKR","date":"2015-07-10","pret":-0.05915,"close":5.65}
{"ticker":"AMKR","date":"2015-07-13","pret":0.02827,"close":5.73}
{"ticker":"AMKR","date":"2015-07-14","pret":-0.00174,"close":5.89}
{"ticker":"AMKR","date":"2015-07-15","pret":0.02414,"close":5.65}
{"ticker":"AMKR","date":"2015-07-16","pret":-0.03114,"close":5.6}
{"ticker":"AMKR","date":"2015-07-17","pret":-0.02132,"close":5.46}
{"ticker":"AMKR","date":"2015-07-20","pret":-0.0273,"close":5.33}
{"ticker":"AMKR","date":"2015-07-21","pret":-0.01113,"close":5.37}
{"ticker":"AMKR","date":"2015-07-22","pret":0,"close":5.19}
{"ticker":"AMKR","date":"2015-07-23","pret":-0.02455,"close":5.13}
{"ticker":"AMKR","date":"2015-07-24","pret":-0.02713,"close":5.04}
{"ticker":"AMKR","date":"2015-07-27","pret":-0.02386,"close":4.92}
{"ticker":"AMKR","date":"2015-07-28","pret":-0.19,"close":4.2}
{"ticker":"AMKR","date":"2015-07-29","pret":0.00727,"close":4.26}
{"ticker":"AMKR","date":"2015-07-30","pret":0.05178,"close":4.25}
{"ticker":"AMKR","date":"2015-07-31","pret":-0.01153,"close":4.41}
{"ticker":"AMKR","date":"2015-08-03","pret":0.0252,"close":4.29}
{"ticker":"AMKR","date":"2015-08-04","pret":-0.03453,"close":4.16}
{"ticker":"AMKR","date":"2015-08-05","pret":-0.0261,"close":4.14}
{"ticker":"AMKR","date":"2015-08-06","pret":0.0024,"close":4.29}
{"ticker":"AMKR","date":"2015-08-07","pret":0.01192,"close":4.21}
{"ticker":"AMKR","date":"2015-08-10","pret":0.00473,"close":4.48}
{"ticker":"AMKR","date":"2015-08-11","pret":0.03931,"close":4.29}
{"ticker":"AMKR","date":"2015-08-12","pret":-0.04641,"close":4.45}
{"ticker":"AMKR","date":"2015-08-13","pret":0.04414,"close":4.43}
{"ticker":"AMKR","date":"2015-08-14","pret":0.00227,"close":4.45}
{"ticker":"AMKR","date":"2015-08-17","pret":0,"close":4.48}
{"ticker":"AMKR","date":"2015-08-18","pret":0.01798,"close":4.28}
{"ticker":"AMKR","date":"2015-08-19","pret":-0.0479,"close":4.44}
{"ticker":"AMKR","date":"2015-08-20","pret":0.02081,"close":4.21}
{"ticker":"AMKR","date":"2015-08-21","pret":-0.05891,"close":4.39}
{"ticker":"AMKR","date":"2015-08-24","pret":0.00242,"close":4.76}
{"ticker":"AMKR","date":"2015-08-25","pret":0.19116,"close":4.62}
{"ticker":"AMKR","date":"2015-08-26","pret":-0.06188,"close":4.62}
{"ticker":"AMKR","date":"2015-08-27","pret":-0.00213,"close":5.05}
{"ticker":"AMKR","date":"2015-08-28","pret":0.07197,"close":5.07}
{"ticker":"AMKR","date":"2015-08-31","pret":0.00198,"close":5.4}
{"ticker":"AMKR","date":"2015-09-01","pret":0.03884,"close":5.06}
{"ticker":"AMKR","date":"2015-09-02","pret":-0.02312,"close":5.17}
{"ticker":"AMKR","date":"2015-09-03","pret":0.00389,"close":5.41}
{"ticker":"AMKR","date":"2015-09-04","pret":0.02871,"close":5.31}
{"ticker":"AMKR","date":"2015-09-08","pret":0.01312,"close":5.52}
{"ticker":"AMKR","date":"2015-09-09","pret":0.0221,"close":5.37}
{"ticker":"AMKR","date":"2015-09-10","pret":-0.01838,"close":5.37}
{"ticker":"AMKR","date":"2015-09-11","pret":-0.00932,"close":5.28}
{"ticker":"AMKR","date":"2015-09-14","pret":-0.0113,"close":5.29}
{"ticker":"AMKR","date":"2015-09-15","pret":-0.01912,"close":5.31}
{"ticker":"AMKR","date":"2015-09-16","pret":0.02101,"close":5.11}
{"ticker":"AMKR","date":"2015-09-17","pret":-0.03462,"close":5.07}
{"ticker":"AMKR","date":"2015-09-18","pret":-0.02577,"close":4.88}
{"ticker":"AMKR","date":"2015-09-21","pret":-0.01416,"close":4.78}
{"ticker":"AMKR","date":"2015-09-22","pret":-0.04159,"close":4.55}
{"ticker":"AMKR","date":"2015-09-23","pret":-0.03456,"close":4.36}
{"ticker":"AMKR","date":"2015-09-24","pret":-0.05187,"close":4.41}
{"ticker":"AMKR","date":"2015-09-25","pret":0.03637,"close":4.4}
{"ticker":"AMKR","date":"2015-09-28","pret":-0.08864,"close":4.2}
{"ticker":"AMKR","date":"2015-09-29","pret":0.03358,"close":4.29}
{"ticker":"AMKR","date":"2015-09-30","pret":0.02561,"close":4.49}
{"ticker":"AMKR","date":"2015-10-01","pret":0.03834,"close":4.44}
{"ticker":"AMKR","date":"2015-10-02","pret":-0.02918,"close":4.58}
{"ticker":"AMKR","date":"2015-10-05","pret":0.04455,"close":4.74}
{"ticker":"AMKR","date":"2015-10-06","pret":0.03426,"close":4.86}
{"ticker":"AMKR","date":"2015-10-07","pret":0.03313,"close":4.95}
{"ticker":"AMKR","date":"2015-10-08","pret":0.00204,"close":5.01}
{"ticker":"AMKR","date":"2015-10-09"}
{"ticker":"AMKR","date":"2015-10-12","pret":0.04374,"close":4.91}
{"ticker":"AMKR","date":"2015-10-13","pret":-0.04782,"close":4.78}
{"ticker":"AMKR","date":"2015-10-14","pret":-0.02689,"close":5.11}
{"ticker":"AMKR","date":"2015-10-15","pret":0.06885,"close":5.34}
{"ticker":"AMKR","date":"2015-10-16","pret":0.04963,"close":5.29}
{"ticker":"AMKR","date":"2015-10-19","pret":-0.0226,"close":5.21}
{"ticker":"AMKR","date":"2015-10-20","pret":-0.01536,"close":5.33}
{"ticker":"AMKR","date":"2015-10-21","pret":0.03982,"close":5.42}
{"ticker":"AMKR","date":"2015-10-22","pret":0.02206,"close":5.55}
{"ticker":"AMKR","date":"2015-10-23","pret":0.01444,"close":5.75}
{"ticker":"AMKR","date":"2015-10-26","pret":0.02478,"close":5.65}
{"ticker":"AMKR","date":"2015-10-27","pret":-0.05757,"close":6.26}
{"ticker":"AMKR","date":"2015-10-28","pret":0.15256,"close":6.41}
{"ticker":"AMKR","date":"2015-10-29","pret":0.00634,"close":6.19}
{"ticker":"AMKR","date":"2015-10-30","pret":-0.01432,"close":6.22}
{"ticker":"AMKR","date":"2015-11-02","pret":-0.0016,"close":6.33}
{"ticker":"AMKR","date":"2015-11-03","pret":0.01434,"close":6.51}
{"ticker":"AMKR","date":"2015-11-04","pret":0.03575,"close":6.47}
{"ticker":"AMKR","date":"2015-11-05","pret":-0.01074,"close":6.49}
{"ticker":"AMKR","date":"2015-11-06","pret":-0.00154,"close":6.67}
{"ticker":"AMKR","date":"2015-11-09","pret":0.03044,"close":6.5}
{"ticker":"AMKR","date":"2015-11-10","pret":-0.03199,"close":6.22}
{"ticker":"AMKR","date":"2015-11-11","pret":-0.03786,"close":6.23}
{"ticker":"AMKR","date":"2015-11-12","pret":-0.01132,"close":6.09}
{"ticker":"AMKR","date":"2015-11-13","pret":-0.01805,"close":6.22}
{"ticker":"AMKR","date":"2015-11-16","pret":0.03737,"close":6.35}
{"ticker":"AMKR","date":"2015-11-17","pret":0.00318,"close":6.03}
{"ticker":"AMKR","date":"2015-11-18","pret":-0.04221,"close":6.33}
{"ticker":"AMKR","date":"2015-11-19","pret":0.04855,"close":6.35}
{"ticker":"AMKR","date":"2015-11-20","pret":0.00787,"close":6.24}
{"ticker":"AMKR","date":"2015-11-23","pret":-0.02701,"close":6.34}
{"ticker":"AMKR","date":"2015-11-24","pret":0.01914,"close":6.54}
{"ticker":"AMKR","date":"2015-11-25","pret":0.03111,"close":6.63}
{"ticker":"AMKR","date":"2015-11-26"}
{"ticker":"AMKR","date":"2015-11-27","pret":0.0152,"close":6.66}
{"ticker":"AMKR","date":"2015-11-30","pret":0.00901,"close":6.8}
{"ticker":"AMKR","date":"2015-12-01","pret":0.01189,"close":6.87}
{"ticker":"AMKR","date":"2015-12-02","pret":0.00736,"close":6.92}
{"ticker":"AMKR","date":"2015-12-03","pret":0.02319,"close":6.85}
{"ticker":"AMKR","date":"2015-12-04","pret":-0.0188,"close":6.93}
{"ticker":"AMKR","date":"2015-12-07","pret":0.00872,"close":6.73}
{"ticker":"AMKR","date":"2015-12-08","pret":-0.04136,"close":6.63}
{"ticker":"AMKR","date":"2015-12-09","pret":0.00151,"close":6.41}
{"ticker":"AMKR","date":"2015-12-10","pret":-0.03838,"close":6.44}
{"ticker":"AMKR","date":"2015-12-11","pret":-0.01102,"close":6.2}
{"ticker":"AMKR","date":"2015-12-14","pret":-0.00635,"close":6.01}
{"ticker":"AMKR","date":"2015-12-15","pret":-0.03566,"close":6.21}
{"ticker":"AMKR","date":"2015-12-16","pret":0.03407,"close":6.44}
{"ticker":"AMKR","date":"2015-12-17"}
{"ticker":"AMKR","date":"2015-12-18","pret":0,"close":6.09}
{"ticker":"AMKR","date":"2015-12-21","pret":-0.02095,"close":6.33}
{"ticker":"AMKR","date":"2015-12-22","pret":0.04459,"close":6.57}
{"ticker":"AMKR","date":"2015-12-23","pret":0.0397,"close":6.68}
{"ticker":"AMKR","date":"2015-12-24","pret":0.00299,"close":6.62}
{"ticker":"AMKR","date":"2015-12-28","pret":-0.01504,"close":6.4}
{"ticker":"AMKR","date":"2015-12-29","pret":-0.01989,"close":6.4}
{"ticker":"AMKR","date":"2015-12-30","pret":-0.01244,"close":6.26}
{"ticker":"AMKR","date":"2015-12-31","pret":-0.02536,"close":6.08}
{"ticker":"AMKR","date":"2016-01-04","pret":-0.04431,"close":6.04}
{"ticker":"AMKR","date":"2016-01-05","pret":0.01168,"close":6.13}
{"ticker":"AMNB","date":"2015-01-02","pret":-0.00242,"close":24.04}
{"ticker":"AMNB","date":"2015-01-05","pret":-0.03164,"close":23.53}
{"ticker":"AMNB","date":"2015-01-06","pret":-0.00167,"close":23.35}
{"ticker":"AMNB","date":"2015-01-07","pret":0.00251,"close":23.4}
{"ticker":"AMNB","date":"2015-01-08","pret":-0.02407,"close":23.63}
{"ticker":"AMNB","date":"2015-01-09","pret":0.00681,"close":23.2}
{"ticker":"AMNB","date":"2015-01-12","pret":-0.02319,"close":22.65}
{"ticker":"AMNB","date":"2015-01-13","pret":-0.01664,"close":22.61}
{"ticker":"AMNB","date":"2015-01-14","pret":-0.00398,"close":22.7}
{"ticker":"AMNB","date":"2015-01-15","pret":0.0031,"close":21.49}
{"ticker":"AMNB","date":"2015-01-16","pret":-0.05171,"close":21.98}
{"ticker":"AMNB","date":"2015-01-20","pret":0.02347,"close":21.62}
{"ticker":"AMNB","date":"2015-01-21","pret":-0.02254,"close":21.74}
{"ticker":"AMNB","date":"2015-01-22","pret":0.01569,"close":22.4}
{"ticker":"AMNB","date":"2015-01-23","pret":0.01319,"close":22.05}
{"ticker":"AMNB","date":"2015-01-26","pret":-0.00181,"close":23.02}
{"ticker":"AMNB","date":"2015-01-27","pret":0.02768,"close":22.75}
{"ticker":"AMNB","date":"2015-01-28","pret":-0.00929,"close":22.25}
{"ticker":"AMNB","date":"2015-01-29","pret":-0.00669,"close":22.55}
{"ticker":"AMNB","date":"2015-01-30","pret":-0.00045,"close":21.52}
{"ticker":"AMNB","date":"2015-02-02","pret":-0.01989,"close":22.46}
{"ticker":"AMNB","date":"2015-02-03","pret":0.01361,"close":22.95}
{"ticker":"AMNB","date":"2015-02-04","pret":0.03279,"close":22.82}
{"ticker":"AMNB","date":"2015-02-05","pret":-0.00568,"close":23.32}
{"ticker":"AMNB","date":"2015-02-06","pret":0.02767,"close":23.37}
{"ticker":"AMNB","date":"2015-02-09","pret":-0.00299,"close":23.33}
{"ticker":"AMNB","date":"2015-02-10","pret":-0.00214,"close":23.03}
{"ticker":"AMNB","date":"2015-02-11","pret":-0.01948,"close":22.54}
{"ticker":"AMNB","date":"2015-02-12","pret":-0.01408,"close":22.98}
{"ticker":"AMNB","date":"2015-02-13","pret":0.02322,"close":23.04}
{"ticker":"AMNB","date":"2015-02-17","pret":-0.00739,"close":22.8}
{"ticker":"AMNB","date":"2015-02-18","pret":-0.01053,"close":22.75}
{"ticker":"AMNB","date":"2015-02-19","pret":-0.00176,"close":22.43}
{"ticker":"AMNB","date":"2015-02-20","pret":-0.00709,"close":22.1}
{"ticker":"AMNB","date":"2015-02-23","pret":-0.01569,"close":22.05}
{"ticker":"AMNB","date":"2015-02-24","pret":0.01034,"close":22.25}
{"ticker":"AMNB","date":"2015-02-25","pret":-0.00448,"close":22.37}
{"ticker":"AMNB","date":"2015-02-26","pret":0.0009,"close":22.35}
{"ticker":"AMNB","date":"2015-02-27","pret":-0.00135,"close":22.59}
{"ticker":"AMNB","date":"2015-03-02","pret":0.00939,"close":22.88}
{"ticker":"AMNB","date":"2015-03-03","pret":0.01502,"close":22.81}
{"ticker":"AMNB","date":"2015-03-04","pret":-0.01147,"close":22.16}
{"ticker":"AMNB","date":"2015-03-05","pret":-0.0134,"close":22.04}
{"ticker":"AMNB","date":"2015-03-06","pret":-0.01404,"close":21.78}
{"ticker":"AMNB","date":"2015-03-09","pret":-0.00595,"close":21.9}
{"ticker":"AMNB","date":"2015-03-10","pret":-0.00138,"close":21.59}
{"ticker":"AMNB","date":"2015-03-11","pret":-0.01667,"close":21.52}
{"ticker":"AMNB","date":"2015-03-12","pret":0.01115,"close":22.67}
{"ticker":"AMNB","date":"2015-03-13","pret":0.03895,"close":22.21}
{"ticker":"AMNB","date":"2015-03-16","pret":-0.01297,"close":22.33}
{"ticker":"AMNB","date":"2015-03-17","pret":0.00852,"close":22.5}
{"ticker":"AMNB","date":"2015-03-18","pret":-0.01484,"close":22.61}
{"ticker":"AMNB","date":"2015-03-19","pret":0.01795,"close":22.72}
{"ticker":"AMNB","date":"2015-03-20","pret":0.0115,"close":22.89}
{"ticker":"AMNB","date":"2015-03-23","pret":0.00526,"close":23.02}
{"ticker":"AMNB","date":"2015-03-24","pret":0.00218,"close":22.86}
{"ticker":"AMNB","date":"2015-03-25","pret":0.00826,"close":22.4}
{"ticker":"AMNB","date":"2015-03-26","pret":-0.02765,"close":22.33}
{"ticker":"AMNB","date":"2015-03-27","pret":-0.00625,"close":22.56}
{"ticker":"AMNB","date":"2015-03-30","pret":0.0098,"close":22.82}
{"ticker":"AMNB","date":"2015-03-31","pret":-0.00222,"close":22.58}
{"ticker":"AMNB","date":"2015-04-01","pret":-0.00401,"close":22.46}
{"ticker":"AMNB","date":"2015-04-02","pret":-0.00223,"close":22.55}
{"ticker":"AMNB","date":"2015-04-06","pret":0,"close":22.75}
{"ticker":"AMNB","date":"2015-04-07","pret":0.02735,"close":22.78}
{"ticker":"AMNB","date":"2015-04-08","pret":-0.00699,"close":22.93}
{"ticker":"AMNB","date":"2015-04-09","pret":-0.00924,"close":22.49}
{"ticker":"AMNB","date":"2015-04-10","pret":-0.00354,"close":22.32}
{"ticker":"AMNB","date":"2015-04-13","pret":-0.01386,"close":22.27}
{"ticker":"AMNB","date":"2015-04-14","pret":-0.00316,"close":22.28}
{"ticker":"AMNB","date":"2015-04-15","pret":0.00899,"close":22.18}
{"ticker":"AMNB","date":"2015-04-16","pret":-0.00224,"close":22.19}
{"ticker":"AMNB","date":"2015-04-17","pret":-0.00991,"close":21.86}
{"ticker":"AMNB","date":"2015-04-20","pret":-0.00272,"close":22.06}
{"ticker":"AMNB","date":"2015-04-21","pret":0.00724,"close":22.18}
{"ticker":"AMNB","date":"2015-04-22","pret":-0.00497,"close":22.2}
{"ticker":"AMNB","date":"2015-04-23","pret":0.00497,"close":21.93}
{"ticker":"AMNB","date":"2015-04-24","pret":-0.00815,"close":22.24}
{"ticker":"AMNB","date":"2015-04-27","pret":0.0104,"close":22.11}
{"ticker":"AMNB","date":"2015-04-28","pret":0,"close":22.8}
{"ticker":"AMNB","date":"2015-04-29","pret":0.031,"close":22.66}
{"ticker":"AMNB","date":"2015-04-30","pret":-0.01804,"close":22.51}
{"ticker":"AMNB","date":"2015-05-01","pret":0.00796,"close":22.78}
{"ticker":"AMNB","date":"2015-05-04","pret":0.00396,"close":22.57}
{"ticker":"AMNB","date":"2015-05-05","pret":-0.01682,"close":22.49}
{"ticker":"AMNB","date":"2015-05-06","pret":0.00401,"close":22.4}
{"ticker":"AMNB","date":"2015-05-07","pret":0.00709,"close":22.62}
{"ticker":"AMNB","date":"2015-05-08","pret":0.00528,"close":22.5}
{"ticker":"AMNB","date":"2015-05-11","pret":-0.01682,"close":22.29}
{"ticker":"AMNB","date":"2015-05-12","pret":-0.00897,"close":22.22}
{"ticker":"AMNB","date":"2015-05-13","pret":0,"close":22.13}
{"ticker":"AMNB","date":"2015-05-14","pret":0.00808,"close":22.24}
{"ticker":"AMNB","date":"2015-05-15","pret":-0.00538,"close":22.1}
{"ticker":"AMNB","date":"2015-05-18","pret":-0.00586,"close":22.39}
{"ticker":"AMNB","date":"2015-05-19","pret":0.00361,"close":22.45}
{"ticker":"AMNB","date":"2015-05-20","pret":0.01119,"close":22.35}
{"ticker":"AMNB","date":"2015-05-21","pret":-0.0067,"close":22.36}
{"ticker":"AMNB","date":"2015-05-22","pret":0.00224,"close":22.2}
{"ticker":"AMNB","date":"2015-05-26","pret":-0.00045,"close":22.54}
{"ticker":"AMNB","date":"2015-05-27","pret":0.00313,"close":22.78}
{"ticker":"AMNB","date":"2015-05-28","pret":0.00888,"close":22.56}
{"ticker":"AMNB","date":"2015-05-29","pret":-0.0031,"close":22.67}
{"ticker":"AMNB","date":"2015-06-01","pret":0.00663,"close":22.86}
{"ticker":"AMNB","date":"2015-06-02","pret":-0.00265,"close":23}
{"ticker":"AMNB","date":"2015-06-03","pret":0.00836,"close":23.03}
{"ticker":"AMNB","date":"2015-06-04","pret":0.00131,"close":22.87}
{"ticker":"AMNB","date":"2015-06-05","pret":0.00436,"close":22.95}
{"ticker":"AMNB","date":"2015-06-08","pret":-0.00612,"close":22.44}
{"ticker":"AMNB","date":"2015-06-09","pret":-0.02036,"close":22.55}
{"ticker":"AMNB","date":"2015-06-10","pret":0.02735,"close":22.94}
{"ticker":"AMNB","date":"2015-06-11","pret":-0.00874,"close":22.9}
{"ticker":"AMNB","date":"2015-06-12","pret":-0.0022,"close":22.86}
{"ticker":"AMNB","date":"2015-06-15","pret":-0.00176,"close":23}
{"ticker":"AMNB","date":"2015-06-16","pret":0.01357,"close":22.99}
{"ticker":"AMNB","date":"2015-06-17","pret":0,"close":22.88}
{"ticker":"AMNB","date":"2015-06-18","pret":-0.00218,"close":22.99}
{"ticker":"AMNB","date":"2015-06-19","pret":-0.00437,"close":22.99}
{"ticker":"AMNB","date":"2015-06-22","pret":0.01348,"close":23.68}
{"ticker":"AMNB","date":"2015-06-23","pret":0.02305,"close":23.85}
{"ticker":"AMNB","date":"2015-06-24","pret":0.00421,"close":23.67}
{"ticker":"AMNB","date":"2015-06-25","pret":-0.0059,"close":23.64}
{"ticker":"AMNB","date":"2015-06-26","pret":0.00253,"close":24.31}
{"ticker":"AMNB","date":"2015-06-29","pret":0.00505,"close":23.56}
{"ticker":"AMNB","date":"2015-06-30","pret":-0.00084,"close":23.81}
{"ticker":"AMNB","date":"2015-07-01","pret":0.00377,"close":23.72}
{"ticker":"AMNB","date":"2015-07-02","pret":-0.00545,"close":23.69}
{"ticker":"AMNB","date":"2015-07-06","pret":-0.01184,"close":23.34}
{"ticker":"AMNB","date":"2015-07-07","pret":-0.00812,"close":23.27}
{"ticker":"AMNB","date":"2015-07-08","pret":-0.01122,"close":22.98}
{"ticker":"AMNB","date":"2015-07-09","pret":0.00864,"close":22.82}
{"ticker":"AMNB","date":"2015-07-10","pret":-0.00734,"close":23.35}
{"ticker":"AMNB","date":"2015-07-13","pret":0.02355,"close":23.73}
{"ticker":"AMNB","date":"2015-07-14","pret":-0.00637,"close":23.54}
{"ticker":"AMNB","date":"2015-07-15","pret":-0.00043,"close":23.5}
{"ticker":"AMNB","date":"2015-07-16","pret":0.00425,"close":23.78}
{"ticker":"AMNB","date":"2015-07-17","pret":0.00761,"close":23.43}
{"ticker":"AMNB","date":"2015-07-20","pret":-0.00169,"close":23.27}
{"ticker":"AMNB","date":"2015-07-21","pret":-0.01487,"close":23.07}
{"ticker":"AMNB","date":"2015-07-22","pret":0.00555,"close":23.18}
{"ticker":"AMNB","date":"2015-07-23","pret":-0.00085,"close":23.15}
{"ticker":"AMNB","date":"2015-07-24","pret":-0.00341,"close":23.43}
{"ticker":"AMNB","date":"2015-07-27","pret":0.00851,"close":23.42}
{"ticker":"AMNB","date":"2015-07-28","pret":-0.01194,"close":23.76}
{"ticker":"AMNB","date":"2015-07-29","pret":0.01954,"close":23.24}
{"ticker":"AMNB","date":"2015-07-30","pret":-0.0325,"close":23.2}
{"ticker":"AMNB","date":"2015-07-31","pret":0.01595,"close":23.68}
{"ticker":"AMNB","date":"2015-08-03","pret":0.00979,"close":23.54}
{"ticker":"AMNB","date":"2015-08-04","pret":-0.0017,"close":23.73}
{"ticker":"AMNB","date":"2015-08-05","pret":0.00381,"close":23.74}
{"ticker":"AMNB","date":"2015-08-06","pret":0.0038,"close":23.46}
{"ticker":"AMNB","date":"2015-08-07","pret":-0.01999,"close":23.62}
{"ticker":"AMNB","date":"2015-08-10","pret":0.01365,"close":23.7}
{"ticker":"AMNB","date":"2015-08-11","pret":-0.00042,"close":23.58}
{"ticker":"AMNB","date":"2015-08-12","pret":-0.00297,"close":23.6}
{"ticker":"AMNB","date":"2015-08-13","pret":-0.00085,"close":23.08}
{"ticker":"AMNB","date":"2015-08-14","pret":-0.02064,"close":23.23}
{"ticker":"AMNB","date":"2015-08-17","pret":0.00087,"close":23.13}
{"ticker":"AMNB","date":"2015-08-18","pret":0.00907,"close":23.29}
{"ticker":"AMNB","date":"2015-08-19","pret":-0.00215,"close":23.04}
{"ticker":"AMNB","date":"2015-08-20","pret":-0.01345,"close":22.85}
{"ticker":"AMNB","date":"2015-08-21","pret":-0.01674,"close":22.8}
{"ticker":"AMNB","date":"2015-08-24","pret":-0.02839,"close":22.23}
{"ticker":"AMNB","date":"2015-08-25","pret":0.04513,"close":22.52}
{"ticker":"AMNB","date":"2015-08-26","pret":0.00175,"close":22.9}
{"ticker":"AMNB","date":"2015-08-27","pret":0,"close":23.22}
{"ticker":"AMNB","date":"2015-08-28","pret":0.00739,"close":23.29}
{"ticker":"AMNB","date":"2015-08-31","pret":0.00604,"close":23.63}
{"ticker":"AMNB","date":"2015-09-01","pret":0.00601,"close":23.16}
{"ticker":"AMNB","date":"2015-09-02","pret":0.00214,"close":23.3}
{"ticker":"AMNB","date":"2015-09-03","pret":-0.00256,"close":23.16}
{"ticker":"AMNB","date":"2015-09-04","pret":-0.01944,"close":23.08}
{"ticker":"AMNB","date":"2015-09-08","pret":0.01214,"close":23.54}
{"ticker":"AMNB","date":"2015-09-09","pret":0.01667,"close":23.19}
{"ticker":"AMNB","date":"2015-09-10","pret":-0.01323,"close":23.28}
{"ticker":"AMNB","date":"2015-09-11","pret":-0.0043,"close":23.77}
{"ticker":"AMNB","date":"2015-09-14","pret":0.02092,"close":23.89}
{"ticker":"AMNB","date":"2015-09-15","pret":0.00967,"close":23.96}
{"ticker":"AMNB","date":"2015-09-16","pret":0.00418,"close":23.84}
{"ticker":"AMNB","date":"2015-09-17","pret":-0.00501,"close":23.86}
{"ticker":"AMNB","date":"2015-09-18","pret":-0.01562,"close":23.81}
{"ticker":"AMNB","date":"2015-09-21","pret":0.02354,"close":23.9}
{"ticker":"AMNB","date":"2015-09-22","pret":-0.01465,"close":23.34}
{"ticker":"AMNB","date":"2015-09-23","pret":-0.02217,"close":23.5}
{"ticker":"AMNB","date":"2015-09-24","pret":0.00773,"close":23.64}
{"ticker":"AMNB","date":"2015-09-25","pret":0.01654,"close":23.03}
{"ticker":"AMNB","date":"2015-09-28","pret":-0.02816,"close":22.86}
{"ticker":"AMNB","date":"2015-09-29","pret":-0.00477,"close":23.11}
{"ticker":"AMNB","date":"2015-09-30","pret":0.0121,"close":23.45}
{"ticker":"AMNB","date":"2015-10-01","pret":0.0128,"close":23.22}
{"ticker":"AMNB","date":"2015-10-02","pret":-0.0184,"close":23.43}
{"ticker":"AMNB","date":"2015-10-05","pret":0.00517,"close":23.88}
{"ticker":"AMNB","date":"2015-10-06","pret":0.0263,"close":23.79}
{"ticker":"AMNB","date":"2015-10-07","pret":0.00167,"close":23.96}
{"ticker":"AMNB","date":"2015-10-08","pret":0.00125,"close":24.21}
{"ticker":"AMNB","date":"2015-10-09","pret":0.01079,"close":24.26}
{"ticker":"AMNB","date":"2015-10-12","pret":0.00289,"close":24.3}
{"ticker":"AMNB","date":"2015-10-13","pret":-0.01451,"close":24.17}
{"ticker":"AMNB","date":"2015-10-14","pret":0.00666,"close":23.96}
{"ticker":"AMNB","date":"2015-10-15","pret":-0.00208,"close":24.35}
{"ticker":"AMNB","date":"2015-10-16","pret":0.01199,"close":24.16}
{"ticker":"AMNB","date":"2015-10-19","pret":-0.01282,"close":24.16}
{"ticker":"AMNB","date":"2015-10-20","pret":0.00994,"close":24.29}
{"ticker":"AMNB","date":"2015-10-21","pret":-0.01035,"close":24}
{"ticker":"AMNB","date":"2015-10-22","pret":-0.00334,"close":24.4}
{"ticker":"AMNB","date":"2015-10-23","pret":0.02271,"close":24.98}
{"ticker":"AMNB","date":"2015-10-26","pret":0.02021,"close":24.98}
{"ticker":"AMNB","date":"2015-10-27","pret":-0.00965,"close":24.76}
{"ticker":"AMNB","date":"2015-10-28","pret":0.00604,"close":25.65}
{"ticker":"AMNB","date":"2015-10-29","pret":0.01475,"close":25.65}
{"ticker":"AMNB","date":"2015-10-30","pret":0.01882,"close":25.2}
{"ticker":"AMNB","date":"2015-11-02","pret":-0.02119,"close":24.98}
{"ticker":"AMNB","date":"2015-11-03","pret":0.00119,"close":25.07}
{"ticker":"AMNB","date":"2015-11-04","pret":-0.00477,"close":25.15}
{"ticker":"AMNB","date":"2015-11-05","pret":0.0004,"close":25.6}
{"ticker":"AMNB","date":"2015-11-06","pret":0.01853,"close":26.26}
{"ticker":"AMNB","date":"2015-11-09","pret":0.01088,"close":25.64}
{"ticker":"AMNB","date":"2015-11-10","pret":-0.0144,"close":25.83}
{"ticker":"AMNB","date":"2015-11-11","pret":0.01556,"close":25.67}
{"ticker":"AMNB","date":"2015-11-12","pret":-0.00039,"close":25}
{"ticker":"AMNB","date":"2015-11-13","pret":-0.043,"close":24.61}
{"ticker":"AMNB","date":"2015-11-16","pret":0.00161,"close":24.88}
{"ticker":"AMNB","date":"2015-11-17","pret":0.00642,"close":24.8}
{"ticker":"AMNB","date":"2015-11-18","pret":0.00479,"close":25.27}
{"ticker":"AMNB","date":"2015-11-19","pret":0.00516,"close":25.32}
{"ticker":"AMNB","date":"2015-11-20","pret":0.00867,"close":25.45}
{"ticker":"AMNB","date":"2015-11-23","pret":-0.00196,"close":25.46}
{"ticker":"AMNB","date":"2015-11-24","pret":-0.00829,"close":25.4}
{"ticker":"AMNB","date":"2015-11-25","pret":0.01104,"close":25.69}
{"ticker":"AMNB","date":"2015-11-26"}
{"ticker":"AMNB","date":"2015-11-27","pret":0.00352,"close":26}
{"ticker":"AMNB","date":"2015-11-30","pret":0.02012,"close":26}
{"ticker":"AMNB","date":"2015-12-01","pret":-0.00615,"close":25.8}
{"ticker":"AMNB","date":"2015-12-02","pret":-0.00968,"close":25.52}
{"ticker":"AMNB","date":"2015-12-03","pret":-0.00507,"close":25.07}
{"ticker":"AMNB","date":"2015-12-04","pret":-0.02254,"close":25.25}
{"ticker":"AMNB","date":"2015-12-07","pret":0.01509,"close":25.08}
{"ticker":"AMNB","date":"2015-12-08","pret":-0.00039,"close":24.78}
{"ticker":"AMNB","date":"2015-12-09","pret":-0.03082,"close":24.59}
{"ticker":"AMNB","date":"2015-12-10","pret":-0.01104,"close":24.66}
{"ticker":"AMNB","date":"2015-12-11","pret":-0.00371,"close":24.2}
{"ticker":"AMNB","date":"2015-12-14","pret":0,"close":24.26}
{"ticker":"AMNB","date":"2015-12-15","pret":0.01189,"close":24.83}
{"ticker":"AMNB","date":"2015-12-16","pret":0.02018,"close":25.52}
{"ticker":"AMNB","date":"2015-12-17"}
{"ticker":"AMNB","date":"2015-12-18","pret":0.00796,"close":25.84}
{"ticker":"AMNB","date":"2015-12-21","pret":0.0266,"close":25.68}
{"ticker":"AMNB","date":"2015-12-22","pret":-0.00736,"close":26.03}
{"ticker":"AMNB","date":"2015-12-23","pret":0.0204,"close":26.16}
{"ticker":"AMNB","date":"2015-12-24","pret":-0.00038,"close":26.1}
{"ticker":"AMNB","date":"2015-12-28","pret":-0.01227,"close":25.96}
{"ticker":"AMNB","date":"2015-12-29","pret":0.00692,"close":26.09}
{"ticker":"AMNB","date":"2015-12-30","pret":-0.00576,"close":25.81}
{"ticker":"AMNB","date":"2015-12-31","pret":-0.00231,"close":25.61}
{"ticker":"AMNB","date":"2016-01-04","pret":-0.01675,"close":24.53}
{"ticker":"AMNB","date":"2016-01-05","pret":-0.01584,"close":25.25}
{"ticker":"AMOT","date":"2015-01-02","pret":-0.00625,"close":23.05}
{"ticker":"AMOT","date":"2015-01-05","pret":-0.03788,"close":21.54}
{"ticker":"AMOT","date":"2015-01-06","pret":-0.07148,"close":21.41}
{"ticker":"AMOT","date":"2015-01-07","pret":0.00093,"close":21.52}
{"ticker":"AMOT","date":"2015-01-08","pret":0.00093,"close":21.71}
{"ticker":"AMOT","date":"2015-01-09","pret":0.01523,"close":21.7}
{"ticker":"AMOT","date":"2015-01-12","pret":0.00092,"close":21.63}
{"ticker":"AMOT","date":"2015-01-13","pret":-0.00321,"close":21.19}
{"ticker":"AMOT","date":"2015-01-14","pret":-0.06448,"close":21}
{"ticker":"AMOT","date":"2015-01-15","pret":0.01796,"close":19.94}
{"ticker":"AMOT","date":"2015-01-16","pret":-0.04375,"close":20.15}
{"ticker":"AMOT","date":"2015-01-20","pret":0.02432,"close":22.14}
{"ticker":"AMOT","date":"2015-01-21","pret":0.08234,"close":22.18}
{"ticker":"AMOT","date":"2015-01-22","pret":0.0018,"close":22.74}
{"ticker":"AMOT","date":"2015-01-23","pret":0.03934,"close":23.57}
{"ticker":"AMOT","date":"2015-01-26","pret":0.03952,"close":24.25}
{"ticker":"AMOT","date":"2015-01-27","pret":0,"close":23.68}
{"ticker":"AMOT","date":"2015-01-28","pret":-0.00209,"close":23.22}
{"ticker":"AMOT","date":"2015-01-29","pret":-0.0457,"close":23.39}
{"ticker":"AMOT","date":"2015-01-30","pret":0.02461,"close":22.42}
{"ticker":"AMOT","date":"2015-02-02","pret":-0.03958,"close":22.5}
{"ticker":"AMOT","date":"2015-02-03","pret":0.00795,"close":22.8}
{"ticker":"AMOT","date":"2015-02-04","pret":0.00264,"close":22.88}
{"ticker":"AMOT","date":"2015-02-05","pret":-0.00926,"close":22.47}
{"ticker":"AMOT","date":"2015-02-06","pret":-0.004,"close":22.16}
{"ticker":"AMOT","date":"2015-02-09","pret":-0.03301,"close":22.81}
{"ticker":"AMOT","date":"2015-02-10","pret":0.04978,"close":23.06}
{"ticker":"AMOT","date":"2015-02-11","pret":0.00741,"close":22.82}
{"ticker":"AMOT","date":"2015-02-12","pret":-0.0013,"close":22.52}
{"ticker":"AMOT","date":"2015-02-13","pret":-0.04173,"close":22.39}
{"ticker":"AMOT","date":"2015-02-17","pret":0.02241,"close":23.24}
{"ticker":"AMOT","date":"2015-02-18","pret":0.02754,"close":23.01}
{"ticker":"AMOT","date":"2015-02-19","pret":-0.00779,"close":24.5}
{"ticker":"AMOT","date":"2015-02-20","pret":0.0529,"close":26.89}
{"ticker":"AMOT","date":"2015-02-23","pret":0.11292,"close":27.2}
{"ticker":"AMOT","date":"2015-02-24","pret":0,"close":27.3}
{"ticker":"AMOT","date":"2015-02-25","pret":-0.00037,"close":27.3}
{"ticker":"AMOT","date":"2015-02-26","pret":-0.00554,"close":27.9}
{"ticker":"AMOT","date":"2015-02-27","pret":0.03851,"close":27.86}
{"ticker":"AMOT","date":"2015-03-02","pret":-0.00286,"close":28.46}
{"ticker":"AMOT","date":"2015-03-03","pret":0.02227,"close":28.3}
{"ticker":"AMOT","date":"2015-03-04","pret":-0.00948,"close":27.67}
{"ticker":"AMOT","date":"2015-03-05","pret":-0.01996,"close":26.89}
{"ticker":"AMOT","date":"2015-03-06","pret":-0.03256,"close":25.23}
{"ticker":"AMOT","date":"2015-03-09","pret":-0.05661,"close":26.46}
{"ticker":"AMOT","date":"2015-03-10","pret":0.02679,"close":25.75}
{"ticker":"AMOT","date":"2015-03-11","pret":-0.00692,"close":26.19}
{"ticker":"AMOT","date":"2015-03-12","pret":0.05917,"close":25.55}
{"ticker":"AMOT","date":"2015-03-13","pret":-0.06964,"close":27.5}
{"ticker":"AMOT","date":"2015-03-16","pret":0.06964,"close":27.46}
{"ticker":"AMOT","date":"2015-03-17","pret":-0.01097,"close":29.79}
{"ticker":"AMOT","date":"2015-03-18","pret":0.09431,"close":31.54}
{"ticker":"AMOT","date":"2015-03-19","pret":0.05373,"close":31.23}
{"ticker":"AMOT","date":"2015-03-20","pret":-0.00159,"close":31.22}
{"ticker":"AMOT","date":"2015-03-23","pret":-0.01375,"close":31.64}
{"ticker":"AMOT","date":"2015-03-24","pret":0.02668,"close":32.48}
{"ticker":"AMOT","date":"2015-03-25","pret":0.01709,"close":31.18}
{"ticker":"AMOT","date":"2015-03-26","pret":-0.038,"close":33.02}
{"ticker":"AMOT","date":"2015-03-27","pret":0.06416,"close":33.87}
{"ticker":"AMOT","date":"2015-03-30","pret":0.0205,"close":33.2}
{"ticker":"AMOT","date":"2015-03-31","pret":-0.03776,"close":33.19}
{"ticker":"AMOT","date":"2015-04-01","pret":0.01094,"close":32.85}
{"ticker":"AMOT","date":"2015-04-02","pret":-0.01002,"close":33.84}
{"ticker":"AMOT","date":"2015-04-06","pret":0.04154,"close":34.17}
{"ticker":"AMOT","date":"2015-04-07","pret":0.00496,"close":34.28}
{"ticker":"AMOT","date":"2015-04-08","pret":-0.00175,"close":34.31}
{"ticker":"AMOT","date":"2015-04-09","pret":0.00117,"close":34.57}
{"ticker":"AMOT","date":"2015-04-10","pret":0.01791,"close":36.16}
{"ticker":"AMOT","date":"2015-04-13","pret":0.04369,"close":35.69}
{"ticker":"AMOT","date":"2015-04-14","pret":-0.01435,"close":36.36}
{"ticker":"AMOT","date":"2015-04-15","pret":0.02036,"close":38.12}
{"ticker":"AMOT","date":"2015-04-16","pret":0.03979,"close":38.5}
{"ticker":"AMOT","date":"2015-04-17","pret":0.00131,"close":38.03}
{"ticker":"AMOT","date":"2015-04-20","pret":-0.00577,"close":40.22}
{"ticker":"AMOT","date":"2015-04-21","pret":0.07544,"close":39.48}
{"ticker":"AMOT","date":"2015-04-22","pret":-0.0403,"close":40.48}
{"ticker":"AMOT","date":"2015-04-23","pret":0.02878,"close":40.55}
{"ticker":"AMOT","date":"2015-04-24","pret":0.00148,"close":41.04}
{"ticker":"AMOT","date":"2015-04-27","pret":0.01491,"close":35.51}
{"ticker":"AMOT","date":"2015-04-28","pret":-0.15536,"close":33.4}
{"ticker":"AMOT","date":"2015-04-29","pret":-0.06984,"close":32.65}
{"ticker":"AMOT","date":"2015-04-30","pret":-0.02213,"close":29.32}
{"ticker":"AMOT","date":"2015-05-01","pret":-0.09444,"close":30.68}
{"ticker":"AMOT","date":"2015-05-04","pret":0.04279,"close":28.91}
{"ticker":"AMOT","date":"2015-05-05","pret":-0.06768,"close":28.18}
{"ticker":"AMOT","date":"2015-05-06","pret":-0.00914,"close":29}
{"ticker":"AMOT","date":"2015-05-07","pret":0.00458,"close":27.01}
{"ticker":"AMOT","date":"2015-05-08","pret":-0.04902,"close":28.18}
{"ticker":"AMOT","date":"2015-05-11","pret":0.04231,"close":29.28}
{"ticker":"AMOT","date":"2015-05-12","pret":0.02862,"close":28.85}
{"ticker":"AMOT","date":"2015-05-13","pret":-0.01003,"close":28.69}
{"ticker":"AMOT","date":"2015-05-14","pret":0.00658,"close":30.22}
{"ticker":"AMOT","date":"2015-05-15","pret":0.05247,"close":29.83}
{"ticker":"AMOT","date":"2015-05-18","pret":-0.03095,"close":30.64}
{"ticker":"AMOT","date":"2015-05-19","pret":0.02602,"close":29.37}
{"ticker":"AMOT","date":"2015-05-20","pret":-0.03963,"close":29.47}
{"ticker":"AMOT","date":"2015-05-21","pret":0.00955,"close":28.91}
{"ticker":"AMOT","date":"2015-05-22","pret":-0.01677,"close":29.34}
{"ticker":"AMOT","date":"2015-05-26","pret":0.00241,"close":29.17}
{"ticker":"AMOT","date":"2015-05-27","pret":0.01266,"close":30.16}
{"ticker":"AMOT","date":"2015-05-28","pret":0.03013,"close":30.33}
{"ticker":"AMOT","date":"2015-05-29","pret":-0.00231,"close":31.28}
{"ticker":"AMOT","date":"2015-06-01","pret":0.04113,"close":29.17}
{"ticker":"AMOT","date":"2015-06-02","pret":-0.08126,"close":29.92}
{"ticker":"AMOT","date":"2015-06-03","pret":0.01265,"close":28.51}
{"ticker":"AMOT","date":"2015-06-04","pret":-0.04482,"close":27.97}
{"ticker":"AMOT","date":"2015-06-05","pret":-0.01216,"close":28.28}
{"ticker":"AMOT","date":"2015-06-08","pret":0.02065,"close":24.74}
{"ticker":"AMOT","date":"2015-06-09","pret":-0.13646,"close":25.23}
{"ticker":"AMOT","date":"2015-06-10","pret":0.0188,"close":25.64}
{"ticker":"AMOT","date":"2015-06-11","pret":0.02737,"close":24.78}
{"ticker":"AMOT","date":"2015-06-12","pret":-0.05877,"close":26.15}
{"ticker":"AMOT","date":"2015-06-15","pret":0.06492,"close":24.72}
{"ticker":"AMOT","date":"2015-06-16","pret":-0.06125,"close":24.7}
{"ticker":"AMOT","date":"2015-06-17","pret":0.00447,"close":24.06}
{"ticker":"AMOT","date":"2015-06-18","pret":-0.02298,"close":24.07}
{"ticker":"AMOT","date":"2015-06-19","pret":0.00249,"close":24.53}
{"ticker":"AMOT","date":"2015-06-22","pret":0.01846,"close":23.45}
{"ticker":"AMOT","date":"2015-06-23","pret":-0.05859,"close":23.29}
{"ticker":"AMOT","date":"2015-06-24","pret":0.00129,"close":22.86}
{"ticker":"AMOT","date":"2015-06-25","pret":-0.01606,"close":22.56}
{"ticker":"AMOT","date":"2015-06-26","pret":-0.01899,"close":21.75}
{"ticker":"AMOT","date":"2015-06-29","pret":-0.03771,"close":21.45}
{"ticker":"AMOT","date":"2015-06-30","pret":0.0083,"close":22.46}
{"ticker":"AMOT","date":"2015-07-01","pret":0.03297,"close":22.11}
{"ticker":"AMOT","date":"2015-07-02","pret":-0.01929,"close":21.68}
{"ticker":"AMOT","date":"2015-07-06","pret":-0.03268,"close":21.17}
{"ticker":"AMOT","date":"2015-07-07","pret":-0.01414,"close":21.17}
{"ticker":"AMOT","date":"2015-07-08","pret":-0.00619,"close":20.2}
{"ticker":"AMOT","date":"2015-07-09","pret":-0.02172,"close":20.9}
{"ticker":"AMOT","date":"2015-07-10","pret":0.03877,"close":21.26}
{"ticker":"AMOT","date":"2015-07-13","pret":-0.00094,"close":21.63}
{"ticker":"AMOT","date":"2015-07-14","pret":0.02231,"close":22.05}
{"ticker":"AMOT","date":"2015-07-15","pret":0.01142,"close":21.73}
{"ticker":"AMOT","date":"2015-07-16","pret":-0.00547,"close":22.82}
{"ticker":"AMOT","date":"2015-07-17","pret":0.04161,"close":22.34}
{"ticker":"AMOT","date":"2015-07-20","pret":-0.01768,"close":21.44}
{"ticker":"AMOT","date":"2015-07-21","pret":-0.04051,"close":21.61}
{"ticker":"AMOT","date":"2015-07-22","pret":-0.00326,"close":22.05}
{"ticker":"AMOT","date":"2015-07-23","pret":0.0321,"close":21.7}
{"ticker":"AMOT","date":"2015-07-24","pret":-0.02282,"close":20.6}
{"ticker":"AMOT","date":"2015-07-27","pret":-0.06386,"close":20.14}
{"ticker":"AMOT","date":"2015-07-28","pret":-0.00543,"close":21.13}
{"ticker":"AMOT","date":"2015-07-29","pret":0.04877,"close":21.84}
{"ticker":"AMOT","date":"2015-07-30","pret":0.02098,"close":21.08}
{"ticker":"AMOT","date":"2015-07-31","pret":-0.02524,"close":21.14}
{"ticker":"AMOT","date":"2015-08-03","pret":-0.00617,"close":20.41}
{"ticker":"AMOT","date":"2015-08-04","pret":-0.03144,"close":20.15}
{"ticker":"AMOT","date":"2015-08-05","pret":0,"close":20.5}
{"ticker":"AMOT","date":"2015-08-06","pret":0.07842,"close":19.22}
{"ticker":"AMOT","date":"2015-08-07","pret":-0.14443,"close":19.07}
{"ticker":"AMOT","date":"2015-08-10","pret":0.00314,"close":19.56}
{"ticker":"AMOT","date":"2015-08-11","pret":0.00522,"close":19.27}
{"ticker":"AMOT","date":"2015-08-12","pret":-0.00522,"close":19.38}
{"ticker":"AMOT","date":"2015-08-13","pret":0.01609,"close":19.35}
{"ticker":"AMOT","date":"2015-08-14","pret":-0.00206,"close":18.36}
{"ticker":"AMOT","date":"2015-08-17","pret":-0.06227,"close":18.25}
{"ticker":"AMOT","date":"2015-08-18","pret":0.00165,"close":16.9}
{"ticker":"AMOT","date":"2015-08-19","pret":-0.08582,"close":16.81}
{"ticker":"AMOT","date":"2015-08-20","pret":0.00358,"close":16.26}
{"ticker":"AMOT","date":"2015-08-21","pret":-0.03329,"close":17.09}
{"ticker":"AMOT","date":"2015-08-24","pret":0.01829,"close":17.79}
{"ticker":"AMOT","date":"2015-08-25","pret":0.10814,"close":17.77}
{"ticker":"AMOT","date":"2015-08-26","pret":-0.02138,"close":18.6}
{"ticker":"AMOT","date":"2015-08-27","pret":0.04231,"close":18.57}
{"ticker":"AMOT","date":"2015-08-28","pret":-0.01985,"close":18.85}
{"ticker":"AMOT","date":"2015-08-31","pret":0.01185,"close":19.02}
{"ticker":"AMOT","date":"2015-09-01","pret":-0.00644,"close":17.8}
{"ticker":"AMOT","date":"2015-09-02","pret":-0.02234,"close":18}
{"ticker":"AMOT","date":"2015-09-03","pret":-0.00442,"close":18.07}
{"ticker":"AMOT","date":"2015-09-04","pret":-0.01169,"close":17.56}
{"ticker":"AMOT","date":"2015-09-08","pret":0.00112,"close":18.02}
{"ticker":"AMOT","date":"2015-09-09","pret":0.01993,"close":19.73}
{"ticker":"AMOT","date":"2015-09-10","pret":0.07497,"close":18.97}
{"ticker":"AMOT","date":"2015-09-11","pret":-0.04473,"close":18.61}
{"ticker":"AMOT","date":"2015-09-14","pret":-0.00587,"close":18.07}
{"ticker":"AMOT","date":"2015-09-15","pret":-0.03429,"close":18.44}
{"ticker":"AMOT","date":"2015-09-16","pret":0.02299,"close":19.53}
{"ticker":"AMOT","date":"2015-09-17","pret":0.05064,"close":20.52}
{"ticker":"AMOT","date":"2015-09-18","pret":0.03587,"close":18.73}
{"ticker":"AMOT","date":"2015-09-21","pret":-0.07094,"close":18.37}
{"ticker":"AMOT","date":"2015-09-22","pret":-0.03967,"close":18.79}
{"ticker":"AMOT","date":"2015-09-23","pret":0.04286,"close":18.21}
{"ticker":"AMOT","date":"2015-09-24","pret":-0.04564,"close":17.95}
{"ticker":"AMOT","date":"2015-09-25","pret":0.00996,"close":17.73}
{"ticker":"AMOT","date":"2015-09-28","pret":-0.03074,"close":16.71}
{"ticker":"AMOT","date":"2015-09-29","pret":-0.04825,"close":16.71}
{"ticker":"AMOT","date":"2015-09-30","pret":0.00771,"close":17.77}
{"ticker":"AMOT","date":"2015-10-01","pret":0.05239,"close":17.74}
{"ticker":"AMOT","date":"2015-10-02","pret":-0.02154,"close":18.47}
{"ticker":"AMOT","date":"2015-10-05","pret":0.06543,"close":19.76}
{"ticker":"AMOT","date":"2015-10-06","pret":0.05483,"close":19.62}
{"ticker":"AMOT","date":"2015-10-07","pret":0.00355,"close":20.44}
{"ticker":"AMOT","date":"2015-10-08","pret":0.03336,"close":21.66}
{"ticker":"AMOT","date":"2015-10-09","pret":0.06906,"close":20.94}
{"ticker":"AMOT","date":"2015-10-12","pret":-0.04105,"close":19.79}
{"ticker":"AMOT","date":"2015-10-13","pret":-0.07052,"close":20.26}
{"ticker":"AMOT","date":"2015-10-14","pret":0.0381,"close":20.24}
{"ticker":"AMOT","date":"2015-10-15","pret":-0.00493,"close":21.28}
{"ticker":"AMOT","date":"2015-10-16","pret":0.04825,"close":20.22}
{"ticker":"AMOT","date":"2015-10-19","pret":-0.05818,"close":20.14}
{"ticker":"AMOT","date":"2015-10-20","pret":0.00796,"close":21.29}
{"ticker":"AMOT","date":"2015-10-21","pret":0.0596,"close":21.17}
{"ticker":"AMOT","date":"2015-10-22","pret":-0.00749,"close":22.32}
{"ticker":"AMOT","date":"2015-10-23","pret":0.06815,"close":22.55}
{"ticker":"AMOT","date":"2015-10-26","pret":-0.00838,"close":21.61}
{"ticker":"AMOT","date":"2015-10-27","pret":0.02234,"close":19.54}
{"ticker":"AMOT","date":"2015-10-28","pret":-0.16847,"close":20.76}
{"ticker":"AMOT","date":"2015-10-29","pret":0.05436,"close":20.38}
{"ticker":"AMOT","date":"2015-10-30","pret":-0.01025,"close":19.29}
{"ticker":"AMOT","date":"2015-11-02","pret":-0.0508,"close":19.96}
{"ticker":"AMOT","date":"2015-11-03","pret":0.03049,"close":20.03}
{"ticker":"AMOT","date":"2015-11-04","pret":0.00599,"close":19.48}
{"ticker":"AMOT","date":"2015-11-05","pret":-0.02519,"close":19.6}
{"ticker":"AMOT","date":"2015-11-06","pret":0.00509,"close":20.52}
{"ticker":"AMOT","date":"2015-11-09","pret":0.04078,"close":20.89}
{"ticker":"AMOT","date":"2015-11-10","pret":0.01115,"close":20.86}
{"ticker":"AMOT","date":"2015-11-11","pret":0.00816,"close":20.59}
{"ticker":"AMOT","date":"2015-11-12","pret":-0.02861,"close":20.39}
{"ticker":"AMOT","date":"2015-11-13","pret":-0.00542,"close":20.05}
{"ticker":"AMOT","date":"2015-11-16","pret":-0.01194,"close":20.3}
{"ticker":"AMOT","date":"2015-11-17","pret":0.0149,"close":20.13}
{"ticker":"AMOT","date":"2015-11-18","pret":-0.00148,"close":20.9}
{"ticker":"AMOT","date":"2015-11-19","pret":0.03159,"close":20.5}
{"ticker":"AMOT","date":"2015-11-20","pret":-0.01494,"close":20.73}
{"ticker":"AMOT","date":"2015-11-23","pret":0.01111,"close":21.3}
{"ticker":"AMOT","date":"2015-11-24","pret":0.02185,"close":22.91}
{"ticker":"AMOT","date":"2015-11-25","pret":0.06899,"close":23.13}
{"ticker":"AMOT","date":"2015-11-26"}
{"ticker":"AMOT","date":"2015-11-27","pret":0.02169,"close":23.17}
{"ticker":"AMOT","date":"2015-11-30","pret":-0.0043,"close":23.88}
{"ticker":"AMOT","date":"2015-12-01","pret":0.03223,"close":22.91}
{"ticker":"AMOT","date":"2015-12-02","pret":-0.05138,"close":22.61}
{"ticker":"AMOT","date":"2015-12-03","pret":0.00263,"close":21.27}
{"ticker":"AMOT","date":"2015-12-04","pret":-0.07458,"close":21.54}
{"ticker":"AMOT","date":"2015-12-07","pret":0.00659,"close":21.23}
{"ticker":"AMOT","date":"2015-12-08","pret":-0.0199,"close":20.5}
{"ticker":"AMOT","date":"2015-12-09","pret":-0.01494,"close":20.57}
{"ticker":"AMOT","date":"2015-12-10","pret":-0.00878,"close":20.54}
{"ticker":"AMOT","date":"2015-12-11","pret":-0.01232,"close":20.03}
{"ticker":"AMOT","date":"2015-12-14","pret":-0.00797,"close":19.9}
{"ticker":"AMOT","date":"2015-12-15","pret":0.00399,"close":19.72}
{"ticker":"AMOT","date":"2015-12-16","pret":-0.01404,"close":20.2}
{"ticker":"AMOT","date":"2015-12-17"}
{"ticker":"AMOT","date":"2015-12-18","pret":0.10854,"close":21.52}
{"ticker":"AMOT","date":"2015-12-21","pret":-0.01921,"close":21.75}
{"ticker":"AMOT","date":"2015-12-22","pret":0.01011,"close":21.44}
{"ticker":"AMOT","date":"2015-12-23","pret":-0.01567,"close":21.51}
{"ticker":"AMOT","date":"2015-12-24","pret":0.02613,"close":27.27}
{"ticker":"AMOT","date":"2015-12-28","pret":0.20026,"close":25.83}
{"ticker":"AMOT","date":"2015-12-29","pret":-0.03237,"close":26.25}
{"ticker":"AMOT","date":"2015-12-30","pret":-0.00153,"close":27.09}
{"ticker":"AMOT","date":"2015-12-31","pret":0.02497,"close":26.18}
{"ticker":"AMOT","date":"2016-01-04","pret":-0.04198,"close":24.97}
{"ticker":"AMOT","date":"2016-01-05","pret":-0.02806,"close":24.56}
{"ticker":"AMP","date":"2015-01-02","pret":-0.01411,"close":132.09}
{"ticker":"AMP","date":"2015-01-05","pret":-0.01668,"close":127.85}
{"ticker":"AMP","date":"2015-01-06","pret":-0.02282,"close":124.41}
{"ticker":"AMP","date":"2015-01-07","pret":-0.0164,"close":126.62}
{"ticker":"AMP","date":"2015-01-08","pret":0.02187,"close":128.87}
{"ticker":"AMP","date":"2015-01-09","pret":0.0062,"close":127.68}
{"ticker":"AMP","date":"2015-01-12","pret":-0.01409,"close":126.38}
{"ticker":"AMP","date":"2015-01-13","pret":0.00477,"close":127.3}
{"ticker":"AMP","date":"2015-01-14","pret":-0.02553,"close":124.97}
{"ticker":"AMP","date":"2015-01-15","pret":0.00184,"close":122.86}
{"ticker":"AMP","date":"2015-01-16","pret":-0.01749,"close":124.66}
{"ticker":"AMP","date":"2015-01-20","pret":0.01646,"close":125.16}
{"ticker":"AMP","date":"2015-01-21","pret":0.00128,"close":126.34}
{"ticker":"AMP","date":"2015-01-22","pret":0.01609,"close":130.23}
{"ticker":"AMP","date":"2015-01-23","pret":0.02362,"close":129.48}
{"ticker":"AMP","date":"2015-01-26","pret":-0.00663,"close":130.78}
{"ticker":"AMP","date":"2015-01-27","pret":-0.00248,"close":129.01}
{"ticker":"AMP","date":"2015-01-28","pret":0.00726,"close":126.39}
{"ticker":"AMP","date":"2015-01-29","pret":-0.00718,"close":128.26}
{"ticker":"AMP","date":"2015-01-30","pret":-0.01507,"close":124.94}
{"ticker":"AMP","date":"2015-02-02","pret":-0.00988,"close":128.76}
{"ticker":"AMP","date":"2015-02-03","pret":0.03074,"close":132.52}
{"ticker":"AMP","date":"2015-02-04","pret":0.01938,"close":131.88}
{"ticker":"AMP","date":"2015-02-05","pret":-0.0072,"close":132.48}
{"ticker":"AMP","date":"2015-02-06","pret":0.01623,"close":134.79}
{"ticker":"AMP","date":"2015-02-09","pret":0.00739,"close":134.69}
{"ticker":"AMP","date":"2015-02-10","pret":0.013,"close":136.17}
{"ticker":"AMP","date":"2015-02-11","pret":-0.00264,"close":136.24}
{"ticker":"AMP","date":"2015-02-12","pret":0.0022,"close":137.57}
{"ticker":"AMP","date":"2015-02-13","pret":0.0103,"close":137.81}
{"ticker":"AMP","date":"2015-02-17","pret":-0.00065,"close":137.53}
{"ticker":"AMP","date":"2015-02-18","pret":-0.00255,"close":135.86}
{"ticker":"AMP","date":"2015-02-19","pret":-0.01254,"close":135.85}
{"ticker":"AMP","date":"2015-02-20","pret":-0.00081,"close":136.2}
{"ticker":"AMP","date":"2015-02-23","pret":0.00721,"close":134.76}
{"ticker":"AMP","date":"2015-02-24","pret":-0.01277,"close":135.48}
{"ticker":"AMP","date":"2015-02-25","pret":0.00312,"close":135.32}
{"ticker":"AMP","date":"2015-02-26","pret":0.00266,"close":135.34}
{"ticker":"AMP","date":"2015-02-27","pret":-0.00066,"close":133.63}
{"ticker":"AMP","date":"2015-03-02","pret":-0.01489,"close":134.9}
{"ticker":"AMP","date":"2015-03-03","pret":0.00814,"close":134.47}
{"ticker":"AMP","date":"2015-03-04","pret":-0.00485,"close":133.62}
{"ticker":"AMP","date":"2015-03-05","pret":0.00179,"close":134.41}
{"ticker":"AMP","date":"2015-03-06","pret":0.00082,"close":132.98}
{"ticker":"AMP","date":"2015-03-09","pret":-0.00854,"close":134.14}
{"ticker":"AMP","date":"2015-03-10","pret":-0.0052,"close":130.24}
{"ticker":"AMP","date":"2015-03-11","pret":-0.01723,"close":130.63}
{"ticker":"AMP","date":"2015-03-12","pret":0.01299,"close":134.44}
{"ticker":"AMP","date":"2015-03-13","pret":0.02029,"close":133.36}
{"ticker":"AMP","date":"2015-03-16","pret":0.0003,"close":135.73}
{"ticker":"AMP","date":"2015-03-17","pret":0.00215,"close":134.88}
{"ticker":"AMP","date":"2015-03-18","pret":-0.00134,"close":135.37}
{"ticker":"AMP","date":"2015-03-19","pret":0.00386,"close":133.34}
{"ticker":"AMP","date":"2015-03-20","pret":-0.00646,"close":136.17}
{"ticker":"AMP","date":"2015-03-23","pret":0.01692,"close":134.99}
{"ticker":"AMP","date":"2015-03-24","pret":-0.01439,"close":133.09}
{"ticker":"AMP","date":"2015-03-25","pret":-0.01189,"close":130.51}
{"ticker":"AMP","date":"2015-03-26","pret":-0.02444,"close":130.25}
{"ticker":"AMP","date":"2015-03-27","pret":-0.00008,"close":129.05}
{"ticker":"AMP","date":"2015-03-30","pret":0.00231,"close":131.02}
{"ticker":"AMP","date":"2015-03-31","pret":0.00161,"close":130.84}
{"ticker":"AMP","date":"2015-04-01","pret":0.00375,"close":130.46}
{"ticker":"AMP","date":"2015-04-02","pret":-0.00475,"close":130.19}
{"ticker":"AMP","date":"2015-04-06","pret":-0.01206,"close":129.43}
{"ticker":"AMP","date":"2015-04-07","pret":0.00798,"close":128.16}
{"ticker":"AMP","date":"2015-04-08","pret":-0.00697,"close":128.72}
{"ticker":"AMP","date":"2015-04-09","pret":-0.00008,"close":125.28}
{"ticker":"AMP","date":"2015-04-10","pret":-0.02518,"close":124.53}
{"ticker":"AMP","date":"2015-04-13","pret":-0.00945,"close":126.63}
{"ticker":"AMP","date":"2015-04-14","pret":0.01738,"close":128.27}
{"ticker":"AMP","date":"2015-04-15","pret":0.02691,"close":128.92}
{"ticker":"AMP","date":"2015-04-16","pret":0.00038,"close":130.77}
{"ticker":"AMP","date":"2015-04-17","pret":-0.00054,"close":129.19}
{"ticker":"AMP","date":"2015-04-20","pret":0.00031,"close":130.55}
{"ticker":"AMP","date":"2015-04-21","pret":0.00629,"close":130.33}
{"ticker":"AMP","date":"2015-04-22","pret":-0.00245,"close":131.62}
{"ticker":"AMP","date":"2015-04-23","pret":-0.02491,"close":127.17}
{"ticker":"AMP","date":"2015-04-24","pret":-0.00457,"close":127.75}
{"ticker":"AMP","date":"2015-04-27","pret":0.01138,"close":126.69}
{"ticker":"AMP","date":"2015-04-28","pret":-0.01676,"close":127.14}
{"ticker":"AMP","date":"2015-04-29","pret":0.00451,"close":127.49}
{"ticker":"AMP","date":"2015-04-30","pret":0.00047,"close":125.28}
{"ticker":"AMP","date":"2015-05-01","pret":-0.00419,"close":125.41}
{"ticker":"AMP","date":"2015-05-04","pret":-0.00334,"close":125.99}
{"ticker":"AMP","date":"2015-05-05","pret":0.00024,"close":124.62}
{"ticker":"AMP","date":"2015-05-06","pret":-0.00351,"close":123.49}
{"ticker":"AMP","date":"2015-05-07","pret":-0.01731,"close":124.56}
{"ticker":"AMP","date":"2015-05-08","pret":0.02384,"close":126.35}
{"ticker":"AMP","date":"2015-05-11","pret":0.00063,"close":125.42}
{"ticker":"AMP","date":"2015-05-12","pret":-0.01316,"close":124.73}
{"ticker":"AMP","date":"2015-05-13","pret":0.00104,"close":126.5}
{"ticker":"AMP","date":"2015-05-14","pret":0.02245,"close":128.3}
{"ticker":"AMP","date":"2015-05-15","pret":0.00704,"close":128}
{"ticker":"AMP","date":"2015-05-18","pret":-0.00625,"close":128.97}
{"ticker":"AMP","date":"2015-05-19","pret":0.01347,"close":128.97}
{"ticker":"AMP","date":"2015-05-20","pret":-0.0038,"close":128.46}
{"ticker":"AMP","date":"2015-05-21","pret":-0.00654,"close":128.29}
{"ticker":"AMP","date":"2015-05-22","pret":0.00133,"close":128.27}
{"ticker":"AMP","date":"2015-05-26","pret":-0.00227,"close":126.81}
{"ticker":"AMP","date":"2015-05-27","pret":-0.00675,"close":126.88}
{"ticker":"AMP","date":"2015-05-28","pret":-0.0026,"close":127.01}
{"ticker":"AMP","date":"2015-05-29","pret":0.00008,"close":124.59}
{"ticker":"AMP","date":"2015-06-01","pret":-0.01615,"close":124.59}
{"ticker":"AMP","date":"2015-06-02","pret":-0.00048,"close":126.08}
{"ticker":"AMP","date":"2015-06-03","pret":0.01735,"close":127.36}
{"ticker":"AMP","date":"2015-06-04","pret":-0.01791,"close":125.33}
{"ticker":"AMP","date":"2015-06-05","pret":0.01641,"close":126.61}
{"ticker":"AMP","date":"2015-06-08","pret":0.003,"close":126.13}
{"ticker":"AMP","date":"2015-06-09","pret":-0.00807,"close":126.33}
{"ticker":"AMP","date":"2015-06-10","pret":0.01058,"close":129.86}
{"ticker":"AMP","date":"2015-06-11","pret":0.02145,"close":129.63}
{"ticker":"AMP","date":"2015-06-12","pret":-0.00702,"close":128.33}
{"ticker":"AMP","date":"2015-06-15","pret":-0.0175,"close":127.89}
{"ticker":"AMP","date":"2015-06-16","pret":0.0022,"close":128.47}
{"ticker":"AMP","date":"2015-06-17","pret":0.01351,"close":128.35}
{"ticker":"AMP","date":"2015-06-18","pret":0.00008,"close":129.48}
{"ticker":"AMP","date":"2015-06-19","pret":-0.00016,"close":127.84}
{"ticker":"AMP","date":"2015-06-22","pret":0.00348,"close":129.35}
{"ticker":"AMP","date":"2015-06-23","pret":-0.00085,"close":129.76}
{"ticker":"AMP","date":"2015-06-24","pret":-0.00287,"close":128.38}
{"ticker":"AMP","date":"2015-06-25","pret":0.00279,"close":127.86}
{"ticker":"AMP","date":"2015-06-26","pret":-0.00248,"close":128.42}
{"ticker":"AMP","date":"2015-06-29","pret":-0.01666,"close":123.79}
{"ticker":"AMP","date":"2015-06-30","pret":-0.01342,"close":124.93}
{"ticker":"AMP","date":"2015-07-01","pret":0.01516,"close":126.15}
{"ticker":"AMP","date":"2015-07-02","pret":-0.00799,"close":125.23}
{"ticker":"AMP","date":"2015-07-06","pret":-0.02029,"close":123.68}
{"ticker":"AMP","date":"2015-07-07","pret":0.00146,"close":123.83}
{"ticker":"AMP","date":"2015-07-08","pret":-0.00706,"close":121.97}
{"ticker":"AMP","date":"2015-07-09","pret":0.009,"close":123.09}
{"ticker":"AMP","date":"2015-07-10","pret":-0.01521,"close":123.68}
{"ticker":"AMP","date":"2015-07-13","pret":0.02469,"close":125.45}
{"ticker":"AMP","date":"2015-07-14","pret":-0.00024,"close":125.67}
{"ticker":"AMP","date":"2015-07-15","pret":0.0082,"close":125.93}
{"ticker":"AMP","date":"2015-07-16","pret":0.01387,"close":127.89}
{"ticker":"AMP","date":"2015-07-17","pret":-0.00235,"close":127.63}
{"ticker":"AMP","date":"2015-07-20","pret":0.00532,"close":128.29}
{"ticker":"AMP","date":"2015-07-21","pret":0.00319,"close":127.64}
{"ticker":"AMP","date":"2015-07-22","pret":-0.00859,"close":126.81}
{"ticker":"AMP","date":"2015-07-23","pret":0.00921,"close":126.21}
{"ticker":"AMP","date":"2015-07-24","pret":-0.01962,"close":124.04}
{"ticker":"AMP","date":"2015-07-27","pret":-0.02025,"close":122.96}
{"ticker":"AMP","date":"2015-07-28","pret":0.00508,"close":125.26}
{"ticker":"AMP","date":"2015-07-29","pret":0.00937,"close":126.72}
{"ticker":"AMP","date":"2015-07-30","pret":0.00366,"close":126.58}
{"ticker":"AMP","date":"2015-07-31","pret":0.00594,"close":125.67}
{"ticker":"AMP","date":"2015-08-03","pret":-0.00864,"close":125.59}
{"ticker":"AMP","date":"2015-08-04","pret":0.00111,"close":125.14}
{"ticker":"AMP","date":"2015-08-05","pret":0.00373,"close":125.17}
{"ticker":"AMP","date":"2015-08-06","pret":-0.00756,"close":123.7}
{"ticker":"AMP","date":"2015-08-07","pret":-0.01237,"close":123.05}
{"ticker":"AMP","date":"2015-08-10","pret":0.00492,"close":125.14}
{"ticker":"AMP","date":"2015-08-11","pret":-0.0033,"close":123.42}
{"ticker":"AMP","date":"2015-08-12","pret":-0.01357,"close":121.85}
{"ticker":"AMP","date":"2015-08-13","pret":-0.00336,"close":121.62}
{"ticker":"AMP","date":"2015-08-14","pret":-0.00041,"close":122.96}
{"ticker":"AMP","date":"2015-08-17","pret":0.00688,"close":124.14}
{"ticker":"AMP","date":"2015-08-18","pret":0.01014,"close":122.47}
{"ticker":"AMP","date":"2015-08-19","pret":-0.01759,"close":120.97}
{"ticker":"AMP","date":"2015-08-20","pret":-0.01249,"close":118.88}
{"ticker":"AMP","date":"2015-08-21","pret":-0.02434,"close":114.84}
{"ticker":"AMP","date":"2015-08-24","pret":-0.02137,"close":109.13}
{"ticker":"AMP","date":"2015-08-25","pret":-0.01192,"close":107.28}
{"ticker":"AMP","date":"2015-08-26","pret":-0.03763,"close":112.05}
{"ticker":"AMP","date":"2015-08-27","pret":0.0401,"close":114.96}
{"ticker":"AMP","date":"2015-08-28","pret":0.00412,"close":114.14}
{"ticker":"AMP","date":"2015-08-31","pret":-0.00368,"close":112.67}
{"ticker":"AMP","date":"2015-09-01","pret":-0.03379,"close":109.1}
{"ticker":"AMP","date":"2015-09-02","pret":0.00254,"close":109.56}
{"ticker":"AMP","date":"2015-09-03","pret":-0.00609,"close":109.62}
{"ticker":"AMP","date":"2015-09-04","pret":-0.00494,"close":108.52}
{"ticker":"AMP","date":"2015-09-08","pret":0.01745,"close":111.07}
{"ticker":"AMP","date":"2015-09-09","pret":0.01111,"close":108.89}
{"ticker":"AMP","date":"2015-09-10","pret":-0.03297,"close":109.56}
{"ticker":"AMP","date":"2015-09-11","pret":0.00358,"close":109.72}
{"ticker":"AMP","date":"2015-09-14","pret":0.0085,"close":108.92}
{"ticker":"AMP","date":"2015-09-15","pret":-0.0085,"close":109.84}
{"ticker":"AMP","date":"2015-09-16","pret":0.00668,"close":110.63}
{"ticker":"AMP","date":"2015-09-17","pret":0.00518,"close":109.52}
{"ticker":"AMP","date":"2015-09-18","pret":-0.02024,"close":107.41}
{"ticker":"AMP","date":"2015-09-21","pret":0.00323,"close":108.79}
{"ticker":"AMP","date":"2015-09-22","pret":-0.01374,"close":107.5}
{"ticker":"AMP","date":"2015-09-23","pret":0.00615,"close":106.92}
{"ticker":"AMP","date":"2015-09-24","pret":-0.01782,"close":106.89}
{"ticker":"AMP","date":"2015-09-25","pret":0.02245,"close":108.06}
{"ticker":"AMP","date":"2015-09-28","pret":-0.01013,"close":103.79}
{"ticker":"AMP","date":"2015-09-29","pret":-0.02488,"close":106.45}
{"ticker":"AMP","date":"2015-09-30","pret":0.03085,"close":109.13}
{"ticker":"AMP","date":"2015-10-01","pret":0.01301,"close":109.61}
{"ticker":"AMP","date":"2015-10-02","pret":-0.03016,"close":108.59}
{"ticker":"AMP","date":"2015-10-05","pret":0.03765,"close":111.88}
{"ticker":"AMP","date":"2015-10-06","pret":0.01329,"close":111.02}
{"ticker":"AMP","date":"2015-10-07","pret":0.00627,"close":111.86}
{"ticker":"AMP","date":"2015-10-08","pret":-0.00555,"close":112.05}
{"ticker":"AMP","date":"2015-10-09","pret":0.00573,"close":111.1}
{"ticker":"AMP","date":"2015-10-12","pret":-0.0105,"close":109.83}
{"ticker":"AMP","date":"2015-10-13","pret":-0.01783,"close":107.99}
{"ticker":"AMP","date":"2015-10-14","pret":-0.00774,"close":107.57}
{"ticker":"AMP","date":"2015-10-15","pret":0.00554,"close":110.62}
{"ticker":"AMP","date":"2015-10-16","pret":0.0195,"close":111.57}
{"ticker":"AMP","date":"2015-10-19","pret":0.00018,"close":111.25}
{"ticker":"AMP","date":"2015-10-20","pret":0.00378,"close":112.3}
{"ticker":"AMP","date":"2015-10-21","pret":0.01339,"close":111.56}
{"ticker":"AMP","date":"2015-10-22","pret":-0.02314,"close":114.09}
{"ticker":"AMP","date":"2015-10-23","pret":0.04602,"close":116.08}
{"ticker":"AMP","date":"2015-10-26","pret":0.00415,"close":115.5}
{"ticker":"AMP","date":"2015-10-27","pret":-0.01032,"close":113}
{"ticker":"AMP","date":"2015-10-28","pret":-0.01043,"close":115.98}
{"ticker":"AMP","date":"2015-10-29","pret":0.01591,"close":115.41}
{"ticker":"AMP","date":"2015-10-30","pret":0.00026,"close":115.36}
{"ticker":"AMP","date":"2015-11-02","pret":0.00372,"close":117.21}
{"ticker":"AMP","date":"2015-11-03","pret":0.00637,"close":117.8}
{"ticker":"AMP","date":"2015-11-04","pret":0.0122,"close":115.89}
{"ticker":"AMP","date":"2015-11-05","pret":-0.01719,"close":117.05}
{"ticker":"AMP","date":"2015-11-06","pret":0.02513,"close":119.28}
{"ticker":"AMP","date":"2015-11-09","pret":0.00411,"close":117.39}
{"ticker":"AMP","date":"2015-11-10","pret":-0.02125,"close":116.55}
{"ticker":"AMP","date":"2015-11-11","pret":0.00444,"close":116.05}
{"ticker":"AMP","date":"2015-11-12","pret":-0.01962,"close":113.75}
{"ticker":"AMP","date":"2015-11-13","pret":-0.01347,"close":112.49}
{"ticker":"AMP","date":"2015-11-16","pret":-0.01267,"close":113.47}
{"ticker":"AMP","date":"2015-11-17","pret":0.01267,"close":112.97}
{"ticker":"AMP","date":"2015-11-18","pret":0.00123,"close":115.47}
{"ticker":"AMP","date":"2015-11-19","pret":0.01623,"close":114.97}
{"ticker":"AMP","date":"2015-11-20","pret":-0.00529,"close":114.49}
{"ticker":"AMP","date":"2015-11-23","pret":-0.00261,"close":113.62}
{"ticker":"AMP","date":"2015-11-24","pret":-0.01467,"close":112.6}
{"ticker":"AMP","date":"2015-11-25","pret":0,"close":113.02}
{"ticker":"AMP","date":"2015-11-26"}
{"ticker":"AMP","date":"2015-11-27","pret":-0.00071,"close":113.51}
{"ticker":"AMP","date":"2015-11-30","pret":0.00627,"close":112.95}
{"ticker":"AMP","date":"2015-12-01","pret":0.00026,"close":114.61}
{"ticker":"AMP","date":"2015-12-02","pret":0.00771,"close":113}
{"ticker":"AMP","date":"2015-12-03","pret":-0.00983,"close":111.3}
{"ticker":"AMP","date":"2015-12-04","pret":-0.01636,"close":114.94}
{"ticker":"AMP","date":"2015-12-07","pret":0.02592,"close":113.31}
{"ticker":"AMP","date":"2015-12-08","pret":-0.01736,"close":111.57}
{"ticker":"AMP","date":"2015-12-09","pret":-0.01739,"close":108.83}
{"ticker":"AMP","date":"2015-12-10","pret":-0.01632,"close":108.79}
{"ticker":"AMP","date":"2015-12-11","pret":-0.01659,"close":105.15}
{"ticker":"AMP","date":"2015-12-14","pret":-0.01658,"close":104.96}
{"ticker":"AMP","date":"2015-12-15","pret":0.0088,"close":105.88}
{"ticker":"AMP","date":"2015-12-16","pret":0.0076,"close":107.56}
{"ticker":"AMP","date":"2015-12-17"}
{"ticker":"AMP","date":"2015-12-18","pret":-0.02604,"close":103.08}
{"ticker":"AMP","date":"2015-12-21","pret":-0.00259,"close":105.43}
{"ticker":"AMP","date":"2015-12-22","pret":0.02047,"close":107.17}
{"ticker":"AMP","date":"2015-12-23","pret":0.01264,"close":108.68}
{"ticker":"AMP","date":"2015-12-24","pret":0.00769,"close":107.94}
{"ticker":"AMP","date":"2015-12-28","pret":-0.00454,"close":107.8}
{"ticker":"AMP","date":"2015-12-29","pret":0.00702,"close":108.58}
{"ticker":"AMP","date":"2015-12-30","pret":-0.00397,"close":107.29}
{"ticker":"AMP","date":"2015-12-31","pret":-0.01519,"close":106.42}
{"ticker":"AMP","date":"2016-01-04","pret":-0.02443,"close":104.25}
{"ticker":"AMP","date":"2016-01-05","pret":0.00547,"close":103.84}
{"ticker":"AMPH","date":"2015-01-02","pret":0.00774,"close":11.84}
{"ticker":"AMPH","date":"2015-01-05","pret":0.00683,"close":11.83}
{"ticker":"AMPH","date":"2015-01-06","pret":0.01352,"close":11.81}
{"ticker":"AMPH","date":"2015-01-07","pret":-0.00336,"close":12.78}
{"ticker":"AMPH","date":"2015-01-08","pret":0.07933,"close":12.25}
{"ticker":"AMPH","date":"2015-01-09","pret":-0.04212,"close":11.98}
{"ticker":"AMPH","date":"2015-01-12","pret":-0.02382,"close":12}
{"ticker":"AMPH","date":"2015-01-13","pret":0.00166,"close":11.85}
{"ticker":"AMPH","date":"2015-01-14","pret":-0.02606,"close":11.99}
{"ticker":"AMPH","date":"2015-01-15","pret":0.01857,"close":11.31}
{"ticker":"AMPH","date":"2015-01-16","pret":-0.06031,"close":11.92}
{"ticker":"AMPH","date":"2015-01-20","pret":0.06115,"close":11.9}
{"ticker":"AMPH","date":"2015-01-21","pret":-0.0271,"close":11.7}
{"ticker":"AMPH","date":"2015-01-22","pret":0.01195,"close":11.73}
{"ticker":"AMPH","date":"2015-01-23","pret":-0.00681,"close":11.77}
{"ticker":"AMPH","date":"2015-01-26","pret":0.01357,"close":12.24}
{"ticker":"AMPH","date":"2015-01-27","pret":0.02824,"close":12.47}
{"ticker":"AMPH","date":"2015-01-28","pret":0.01866,"close":12.21}
{"ticker":"AMPH","date":"2015-01-29","pret":-0.01784,"close":12.51}
{"ticker":"AMPH","date":"2015-01-30","pret":0.01623,"close":12.13}
{"ticker":"AMPH","date":"2015-02-02","pret":-0.02528,"close":12.49}
{"ticker":"AMPH","date":"2015-02-03","pret":0.0325,"close":12.37}
{"ticker":"AMPH","date":"2015-02-04","pret":-0.02019,"close":12.8}
{"ticker":"AMPH","date":"2015-02-05","pret":0.04933,"close":12.9}
{"ticker":"AMPH","date":"2015-02-06","pret":-0.00078,"close":12.75}
{"ticker":"AMPH","date":"2015-02-09","pret":-0.01882,"close":13.03}
{"ticker":"AMPH","date":"2015-02-10","pret":0.03195,"close":12.98}
{"ticker":"AMPH","date":"2015-02-11","pret":-0.01002,"close":12.9}
{"ticker":"AMPH","date":"2015-02-12","pret":0,"close":12.74}
{"ticker":"AMPH","date":"2015-02-13","pret":-0.0164,"close":12.76}
{"ticker":"AMPH","date":"2015-02-17","pret":0,"close":12.83}
{"ticker":"AMPH","date":"2015-02-18","pret":0.00784,"close":12.74}
{"ticker":"AMPH","date":"2015-02-19","pret":0.00078,"close":12.86}
{"ticker":"AMPH","date":"2015-02-20","pret":-0.00078,"close":12.85}
{"ticker":"AMPH","date":"2015-02-23","pret":0,"close":13.55}
{"ticker":"AMPH","date":"2015-02-24","pret":0.05694,"close":13.6}
{"ticker":"AMPH","date":"2015-02-25","pret":0.01101,"close":13.64}
{"ticker":"AMPH","date":"2015-02-26","pret":-0.00512,"close":13.85}
{"ticker":"AMPH","date":"2015-02-27","pret":0.01167,"close":14}
{"ticker":"AMPH","date":"2015-03-02","pret":0.0101,"close":14.04}
{"ticker":"AMPH","date":"2015-03-03","pret":0.01071,"close":14.02}
{"ticker":"AMPH","date":"2015-03-04","pret":-0.00498,"close":14.49}
{"ticker":"AMPH","date":"2015-03-05","pret":0.03988,"close":14.5}
{"ticker":"AMPH","date":"2015-03-06","pret":-0.00412,"close":14.78}
{"ticker":"AMPH","date":"2015-03-09","pret":0.01096,"close":14.97}
{"ticker":"AMPH","date":"2015-03-10","pret":0.01555,"close":14.99}
{"ticker":"AMPH","date":"2015-03-11","pret":0.00268,"close":14.86}
{"ticker":"AMPH","date":"2015-03-12","pret":0.00134,"close":15.46}
{"ticker":"AMPH","date":"2015-03-13","pret":0.03479,"close":15.51}
{"ticker":"AMPH","date":"2015-03-16","pret":-0.00194,"close":15.27}
{"ticker":"AMPH","date":"2015-03-17","pret":-0.01105,"close":15.15}
{"ticker":"AMPH","date":"2015-03-18","pret":-0.0198,"close":14.82}
{"ticker":"AMPH","date":"2015-03-19","pret":-0.01613,"close":14.44}
{"ticker":"AMPH","date":"2015-03-20","pret":-0.02261,"close":14.74}
{"ticker":"AMPH","date":"2015-03-23","pret":0.01445,"close":15.36}
{"ticker":"AMPH","date":"2015-03-24","pret":0.03754,"close":15.33}
{"ticker":"AMPH","date":"2015-03-25","pret":0.01954,"close":14.42}
{"ticker":"AMPH","date":"2015-03-26","pret":-0.06188,"close":14.95}
{"ticker":"AMPH","date":"2015-03-27","pret":0.02975,"close":15.43}
{"ticker":"AMPH","date":"2015-03-30","pret":0.03019,"close":14.96}
{"ticker":"AMPH","date":"2015-03-31","pret":-0.03352,"close":14.96}
{"ticker":"AMPH","date":"2015-04-01","pret":-0.00536,"close":15.02}
{"ticker":"AMPH","date":"2015-04-02","pret":0.0067,"close":14.95}
{"ticker":"AMPH","date":"2015-04-06","pret":-0.00468,"close":15.05}
{"ticker":"AMPH","date":"2015-04-07","pret":0.012,"close":14.85}
{"ticker":"AMPH","date":"2015-04-08","pret":-0.01469,"close":15.09}
{"ticker":"AMPH","date":"2015-04-09","pret":0.01601,"close":14.99}
{"ticker":"AMPH","date":"2015-04-10","pret":-0.00597,"close":15.34}
{"ticker":"AMPH","date":"2015-04-13","pret":0.02304,"close":15.24}
{"ticker":"AMPH","date":"2015-04-14","pret":0.00713,"close":15.22}
{"ticker":"AMPH","date":"2015-04-15","pret":-0.0117,"close":15.28}
{"ticker":"AMPH","date":"2015-04-16","pret":-0.00656,"close":15.31}
{"ticker":"AMPH","date":"2015-04-17","pret":0.00132,"close":15.11}
{"ticker":"AMPH","date":"2015-04-20","pret":-0.00461,"close":15.1}
{"ticker":"AMPH","date":"2015-04-21","pret":-0.00331,"close":15.21}
{"ticker":"AMPH","date":"2015-04-22","pret":0.00528,"close":15.08}
{"ticker":"AMPH","date":"2015-04-23","pret":-0.00993,"close":15.29}
{"ticker":"AMPH","date":"2015-04-24","pret":0.01715,"close":15.25}
{"ticker":"AMPH","date":"2015-04-27","pret":0.00261,"close":15.03}
{"ticker":"AMPH","date":"2015-04-28","pret":-0.01711,"close":14.96}
{"ticker":"AMPH","date":"2015-04-29","pret":-0.01134,"close":15.05}
{"ticker":"AMPH","date":"2015-04-30","pret":0.00335,"close":14.46}
{"ticker":"AMPH","date":"2015-05-01","pret":-0.02506,"close":14.6}
{"ticker":"AMPH","date":"2015-05-04","pret":-0.00206,"close":14.61}
{"ticker":"AMPH","date":"2015-05-05","pret":0.00137,"close":14.12}
{"ticker":"AMPH","date":"2015-05-06","pret":-0.03137,"close":13.8}
{"ticker":"AMPH","date":"2015-05-07","pret":-0.02292,"close":13.8}
{"ticker":"AMPH","date":"2015-05-08","pret":0.00434,"close":13.9}
{"ticker":"AMPH","date":"2015-05-11","pret":0.00647,"close":14.62}
{"ticker":"AMPH","date":"2015-05-12","pret":0.03867,"close":14.4}
{"ticker":"AMPH","date":"2015-05-13","pret":0,"close":15.21}
{"ticker":"AMPH","date":"2015-05-14","pret":0.0339,"close":15.41}
{"ticker":"AMPH","date":"2015-05-15","pret":0.02502,"close":15.27}
{"ticker":"AMPH","date":"2015-05-18","pret":-0.01243,"close":15.14}
{"ticker":"AMPH","date":"2015-05-19","pret":-0.01259,"close":14.89}
{"ticker":"AMPH","date":"2015-05-20","pret":-0.00602,"close":14.79}
{"ticker":"AMPH","date":"2015-05-21","pret":-0.00538,"close":14.67}
{"ticker":"AMPH","date":"2015-05-22","pret":-0.01426,"close":14.8}
{"ticker":"AMPH","date":"2015-05-26","pret":0.00614,"close":14.79}
{"ticker":"AMPH","date":"2015-05-27","pret":0.00745,"close":15.11}
{"ticker":"AMPH","date":"2015-05-28","pret":0.01806,"close":15.13}
{"ticker":"AMPH","date":"2015-05-29","pret":-0.01066,"close":15.34}
{"ticker":"AMPH","date":"2015-06-01","pret":0.03488,"close":15.53}
{"ticker":"AMPH","date":"2015-06-02","pret":0.00902,"close":15.79}
{"ticker":"AMPH","date":"2015-06-03","pret":0.02782,"close":16.48}
{"ticker":"AMPH","date":"2015-06-04","pret":0.02828,"close":16.47}
{"ticker":"AMPH","date":"2015-06-05","pret":0,"close":16.45}
{"ticker":"AMPH","date":"2015-06-08","pret":-0.00974,"close":16.56}
{"ticker":"AMPH","date":"2015-06-09","pret":0.01639,"close":16.24}
{"ticker":"AMPH","date":"2015-06-10","pret":-0.01945,"close":16.43}
{"ticker":"AMPH","date":"2015-06-11","pret":0.0122,"close":16.6}
{"ticker":"AMPH","date":"2015-06-12","pret":-0.00364,"close":16.14}
{"ticker":"AMPH","date":"2015-06-15","pret":-0.0259,"close":16.19}
{"ticker":"AMPH","date":"2015-06-16","pret":0.01118,"close":16.37}
{"ticker":"AMPH","date":"2015-06-17","pret":0.01289,"close":16.4}
{"ticker":"AMPH","date":"2015-06-18","pret":0.00244,"close":17}
{"ticker":"AMPH","date":"2015-06-19","pret":0.0335,"close":17.28}
{"ticker":"AMPH","date":"2015-06-22","pret":0.01518,"close":17.7}
{"ticker":"AMPH","date":"2015-06-23","pret":0.02856,"close":17.96}
{"ticker":"AMPH","date":"2015-06-24","pret":0.0112,"close":18}
{"ticker":"AMPH","date":"2015-06-25","pret":0.00222,"close":18.19}
{"ticker":"AMPH","date":"2015-06-26","pret":0.01379,"close":17.9}
{"ticker":"AMPH","date":"2015-06-29","pret":-0.0323,"close":17.33}
{"ticker":"AMPH","date":"2015-06-30","pret":-0.00681,"close":17.58}
{"ticker":"AMPH","date":"2015-07-01","pret":0,"close":17.5}
{"ticker":"AMPH","date":"2015-07-02","pret":-0.00114,"close":17.24}
{"ticker":"AMPH","date":"2015-07-06","pret":-0.03601,"close":17.34}
{"ticker":"AMPH","date":"2015-07-07","pret":0.02971,"close":17.28}
{"ticker":"AMPH","date":"2015-07-08","pret":-0.00807,"close":17.05}
{"ticker":"AMPH","date":"2015-07-09","pret":-0.00232,"close":17.33}
{"ticker":"AMPH","date":"2015-07-10","pret":0.01497,"close":17.61}
{"ticker":"AMPH","date":"2015-07-13","pret":0.01023,"close":17.93}
{"ticker":"AMPH","date":"2015-07-14","pret":0.00789,"close":17.58}
{"ticker":"AMPH","date":"2015-07-15","pret":-0.00959,"close":17.76}
{"ticker":"AMPH","date":"2015-07-16","pret":0.01406,"close":17.54}
{"ticker":"AMPH","date":"2015-07-17","pret":-0.01861,"close":17.38}
{"ticker":"AMPH","date":"2015-07-20","pret":-0.01145,"close":17.26}
{"ticker":"AMPH","date":"2015-07-21","pret":-0.00867,"close":17.13}
{"ticker":"AMPH","date":"2015-07-22","pret":-0.00699,"close":17.18}
{"ticker":"AMPH","date":"2015-07-23","pret":0.00408,"close":17}
{"ticker":"AMPH","date":"2015-07-24","pret":-0.00526,"close":16.55}
{"ticker":"AMPH","date":"2015-07-27","pret":-0.03455,"close":16.81}
{"ticker":"AMPH","date":"2015-07-28","pret":0.02099,"close":16.51}
{"ticker":"AMPH","date":"2015-07-29","pret":-0.0222,"close":15.83}
{"ticker":"AMPH","date":"2015-07-30","pret":-0.04721,"close":15.75}
{"ticker":"AMPH","date":"2015-07-31","pret":0.00634,"close":16.26}
{"ticker":"AMPH","date":"2015-08-03","pret":0.02743,"close":16.23}
{"ticker":"AMPH","date":"2015-08-04","pret":-0.00185,"close":16.09}
{"ticker":"AMPH","date":"2015-08-05","pret":-0.00742,"close":16.17}
{"ticker":"AMPH","date":"2015-08-06","pret":0.00372,"close":15.4}
{"ticker":"AMPH","date":"2015-08-07","pret":-0.05269,"close":15.07}
{"ticker":"AMPH","date":"2015-08-10","pret":-0.01378,"close":15.48}
{"ticker":"AMPH","date":"2015-08-11","pret":0.0033,"close":15.32}
{"ticker":"AMPH","date":"2015-08-12","pret":-0.00132,"close":15.22}
{"ticker":"AMPH","date":"2015-08-13","pret":0.03436,"close":14.92}
{"ticker":"AMPH","date":"2015-08-14","pret":-0.05502,"close":14.64}
{"ticker":"AMPH","date":"2015-08-17","pret":-0.01835,"close":14.81}
{"ticker":"AMPH","date":"2015-08-18","pret":0.01768,"close":14.61}
{"ticker":"AMPH","date":"2015-08-19","pret":-0.02318,"close":14.11}
{"ticker":"AMPH","date":"2015-08-20","pret":-0.03295,"close":13.88}
{"ticker":"AMPH","date":"2015-08-21","pret":-0.02819,"close":13.79}
{"ticker":"AMPH","date":"2015-08-24","pret":-0.04498,"close":13.02}
{"ticker":"AMPH","date":"2015-08-25","pret":0.03837,"close":12.64}
{"ticker":"AMPH","date":"2015-08-26","pret":-0.04375,"close":13.53}
{"ticker":"AMPH","date":"2015-08-27","pret":0.05403,"close":13.81}
{"ticker":"AMPH","date":"2015-08-28","pret":0.00073,"close":13.39}
{"ticker":"AMPH","date":"2015-08-31","pret":-0.02588,"close":12.87}
{"ticker":"AMPH","date":"2015-09-01","pret":-0.05149,"close":13.28}
{"ticker":"AMPH","date":"2015-09-02","pret":0.06266,"close":13.59}
{"ticker":"AMPH","date":"2015-09-03","pret":0.00517,"close":13.22}
{"ticker":"AMPH","date":"2015-09-04","pret":-0.03907,"close":13.33}
{"ticker":"AMPH","date":"2015-09-08","pret":0.03612,"close":14.36}
{"ticker":"AMPH","date":"2015-09-09","pret":0.06786,"close":13.79}
{"ticker":"AMPH","date":"2015-09-10","pret":-0.05028,"close":13.77}
{"ticker":"AMPH","date":"2015-09-11","pret":-0.00583,"close":14.53}
{"ticker":"AMPH","date":"2015-09-14","pret":0.05679,"close":14.4}
{"ticker":"AMPH","date":"2015-09-15","pret":-0.00692,"close":14.44}
{"ticker":"AMPH","date":"2015-09-16","pret":0.0007,"close":14.11}
{"ticker":"AMPH","date":"2015-09-17","pret":-0.01893,"close":14.41}
{"ticker":"AMPH","date":"2015-09-18","pret":0.01545,"close":14.73}
{"ticker":"AMPH","date":"2015-09-21","pret":0.03895,"close":13.86}
{"ticker":"AMPH","date":"2015-09-22","pret":-0.08021,"close":13.21}
{"ticker":"AMPH","date":"2015-09-23","pret":-0.0385,"close":12.85}
{"ticker":"AMPH","date":"2015-09-24","pret":-0.02988,"close":12.42}
{"ticker":"AMPH","date":"2015-09-25","pret":-0.0252,"close":11.4}
{"ticker":"AMPH","date":"2015-09-28","pret":-0.11212,"close":10.97}
{"ticker":"AMPH","date":"2015-09-29","pret":-0.01982,"close":10.78}
{"ticker":"AMPH","date":"2015-09-30","pret":0.00363,"close":11.69}
{"ticker":"AMPH","date":"2015-10-01","pret":0.05297,"close":11.53}
{"ticker":"AMPH","date":"2015-10-02","pret":-0.02525,"close":11.69}
{"ticker":"AMPH","date":"2015-10-05","pret":0.03211,"close":11.59}
{"ticker":"AMPH","date":"2015-10-06","pret":-0.01462,"close":11.27}
{"ticker":"AMPH","date":"2015-10-07","pret":-0.02368,"close":11.52}
{"ticker":"AMPH","date":"2015-10-08","pret":0.02454,"close":11.45}
{"ticker":"AMPH","date":"2015-10-09","pret":-0.01044,"close":11.39}
{"ticker":"AMPH","date":"2015-10-12","pret":0.00349,"close":11.46}
{"ticker":"AMPH","date":"2015-10-13","pret":-0.01228,"close":11.02}
{"ticker":"AMPH","date":"2015-10-14","pret":-0.01961,"close":11.12}
{"ticker":"AMPH","date":"2015-10-15","pret":0,"close":11.61}
{"ticker":"AMPH","date":"2015-10-16","pret":0.04746,"close":11.9}
{"ticker":"AMPH","date":"2015-10-19","pret":0.02039,"close":12.22}
{"ticker":"AMPH","date":"2015-10-20","pret":0.02163,"close":11.6}
{"ticker":"AMPH","date":"2015-10-21","pret":-0.03177,"close":11.35}
{"ticker":"AMPH","date":"2015-10-22","pret":-0.03106,"close":11.02}
{"ticker":"AMPH","date":"2015-10-23","pret":-0.02215,"close":11.61}
{"ticker":"AMPH","date":"2015-10-26","pret":0.03781,"close":11.34}
{"ticker":"AMPH","date":"2015-10-27","pret":-0.02357,"close":11.31}
{"ticker":"AMPH","date":"2015-10-28","pret":0,"close":12.14}
{"ticker":"AMPH","date":"2015-10-29","pret":0.06746,"close":11.75}
{"ticker":"AMPH","date":"2015-10-30","pret":-0.03359,"close":11.84}
{"ticker":"AMPH","date":"2015-11-02","pret":0.01777,"close":12.53}
{"ticker":"AMPH","date":"2015-11-03","pret":0.04431,"close":12.37}
{"ticker":"AMPH","date":"2015-11-04","pret":-0.00322,"close":12.9}
{"ticker":"AMPH","date":"2015-11-05","pret":0.03792,"close":12.56}
{"ticker":"AMPH","date":"2015-11-06","pret":-0.02591,"close":12.92}
{"ticker":"AMPH","date":"2015-11-09","pret":0.02746,"close":12.67}
{"ticker":"AMPH","date":"2015-11-10","pret":-0.02429,"close":12.85}
{"ticker":"AMPH","date":"2015-11-11","pret":0.02041,"close":12.56}
{"ticker":"AMPH","date":"2015-11-12","pret":-0.03157,"close":12.26}
{"ticker":"AMPH","date":"2015-11-13","pret":-0.02682,"close":13.9}
{"ticker":"AMPH","date":"2015-11-16","pret":0.13033,"close":13.8}
{"ticker":"AMPH","date":"2015-11-17","pret":-0.00072,"close":14.18}
{"ticker":"AMPH","date":"2015-11-18","pret":0.02853,"close":14.75}
{"ticker":"AMPH","date":"2015-11-19","pret":0.03456,"close":14.39}
{"ticker":"AMPH","date":"2015-11-20","pret":-0.01575,"close":14.3}
{"ticker":"AMPH","date":"2015-11-23","pret":-0.0167,"close":14.29}
{"ticker":"AMPH","date":"2015-11-24","pret":-0.0014,"close":14.3}
{"ticker":"AMPH","date":"2015-11-25","pret":0.00491,"close":14.85}
{"ticker":"AMPH","date":"2015-11-26"}
{"ticker":"AMPH","date":"2015-11-27","pret":0.03841,"close":15.47}
{"ticker":"AMPH","date":"2015-11-30","pret":0.04539,"close":15.35}
{"ticker":"AMPH","date":"2015-12-01","pret":-0.00064,"close":15.49}
{"ticker":"AMPH","date":"2015-12-02","pret":-0.00646,"close":15.36}
{"ticker":"AMPH","date":"2015-12-03","pret":0.00065,"close":15.17}
{"ticker":"AMPH","date":"2015-12-04","pret":-0.01829,"close":14.92}
{"ticker":"AMPH","date":"2015-12-07","pret":-0.01796,"close":14.53}
{"ticker":"AMPH","date":"2015-12-08","pret":-0.03831,"close":14.47}
{"ticker":"AMPH","date":"2015-12-09","pret":0.02751,"close":14.28}
{"ticker":"AMPH","date":"2015-12-10","pret":0.0108,"close":14.31}
{"ticker":"AMPH","date":"2015-12-11","pret":-0.06159,"close":14.07}
{"ticker":"AMPH","date":"2015-12-14","pret":0.00782,"close":14.31}
{"ticker":"AMPH","date":"2015-12-15","pret":0.02241,"close":14.3}
{"ticker":"AMPH","date":"2015-12-16","pret":-0.00765,"close":14.32}
{"ticker":"AMPH","date":"2015-12-17"}
{"ticker":"AMPH","date":"2015-12-18","pret":-0.01618,"close":14.2}
{"ticker":"AMPH","date":"2015-12-21","pret":0.02036,"close":14.32}
{"ticker":"AMPH","date":"2015-12-22","pret":0.00624,"close":14.41}
{"ticker":"AMPH","date":"2015-12-23","pret":0.00069,"close":14.46}
{"ticker":"AMPH","date":"2015-12-24","pret":-0.00207,"close":14.29}
{"ticker":"AMPH","date":"2015-12-28","pret":-0.00138,"close":14.17}
{"ticker":"AMPH","date":"2015-12-29","pret":-0.01254,"close":14.3}
{"ticker":"AMPH","date":"2015-12-30","pret":0.0007,"close":14.33}
{"ticker":"AMPH","date":"2015-12-31","pret":0.0028,"close":14.23}
{"ticker":"AMPH","date":"2016-01-04","pret":-0.01834,"close":13.7}
{"ticker":"AMPH","date":"2016-01-05","pret":-0.0194,"close":13.89}
{"ticker":"AMRC","date":"2015-01-02","pret":0.0302,"close":7.09}
{"ticker":"AMRC","date":"2015-01-05","pret":-0.00426,"close":6.9}
{"ticker":"AMRC","date":"2015-01-06","pret":-0.01577,"close":6.74}
{"ticker":"AMRC","date":"2015-01-07","pret":-0.02339,"close":6.71}
{"ticker":"AMRC","date":"2015-01-08","pret":-0.00148,"close":6.77}
{"ticker":"AMRC","date":"2015-01-09","pret":0,"close":6.65}
{"ticker":"AMRC","date":"2015-01-12","pret":-0.02096,"close":6.33}
{"ticker":"AMRC","date":"2015-01-13","pret":-0.03856,"close":6.34}
{"ticker":"AMRC","date":"2015-01-14","pret":-0.00948,"close":6.44}
{"ticker":"AMRC","date":"2015-01-15","pret":0.01731,"close":6.09}
{"ticker":"AMRC","date":"2015-01-16","pret":-0.0578,"close":6.24}
{"ticker":"AMRC","date":"2015-01-20","pret":0.02771,"close":6.17}
{"ticker":"AMRC","date":"2015-01-21","pret":0.00321,"close":6.28}
{"ticker":"AMRC","date":"2015-01-22","pret":0.01748,"close":6.29}
{"ticker":"AMRC","date":"2015-01-23","pret":-0.01587,"close":6.34}
{"ticker":"AMRC","date":"2015-01-26","pret":0,"close":6.37}
{"ticker":"AMRC","date":"2015-01-27","pret":0.01587,"close":6.32}
{"ticker":"AMRC","date":"2015-01-28","pret":0.00157,"close":5.97}
{"ticker":"AMRC","date":"2015-01-29","pret":-0.06496,"close":6.19}
{"ticker":"AMRC","date":"2015-01-30","pret":0.02649,"close":5.83}
{"ticker":"AMRC","date":"2015-02-02","pret":-0.03492,"close":5.98}
{"ticker":"AMRC","date":"2015-02-03","pret":0.01511,"close":6.17}
{"ticker":"AMRC","date":"2015-02-04","pret":0.02144,"close":5.96}
{"ticker":"AMRC","date":"2015-02-05","pret":-0.01977,"close":6.2}
{"ticker":"AMRC","date":"2015-02-06","pret":0.03595,"close":6.21}
{"ticker":"AMRC","date":"2015-02-09","pret":-0.00322,"close":6.3}
{"ticker":"AMRC","date":"2015-02-10","pret":0.01439,"close":6.21}
{"ticker":"AMRC","date":"2015-02-11","pret":-0.01923,"close":5.95}
{"ticker":"AMRC","date":"2015-02-12","pret":-0.02623,"close":5.85}
{"ticker":"AMRC","date":"2015-02-13","pret":-0.02865,"close":6.05}
{"ticker":"AMRC","date":"2015-02-17","pret":0.03362,"close":6.21}
{"ticker":"AMRC","date":"2015-02-18","pret":0.02288,"close":6.32}
{"ticker":"AMRC","date":"2015-02-19","pret":0.01444,"close":6.52}
{"ticker":"AMRC","date":"2015-02-20","pret":0.04057,"close":6.6}
{"ticker":"AMRC","date":"2015-02-23","pret":-0.0046,"close":6.43}
{"ticker":"AMRC","date":"2015-02-24","pret":-0.01392,"close":6.38}
{"ticker":"AMRC","date":"2015-02-25","pret":-0.00939,"close":6.38}
{"ticker":"AMRC","date":"2015-02-26","pret":0.00157,"close":6.36}
{"ticker":"AMRC","date":"2015-02-27","pret":-0.00157,"close":6.26}
{"ticker":"AMRC","date":"2015-03-02","pret":-0.01745,"close":6.39}
{"ticker":"AMRC","date":"2015-03-03","pret":0.01587,"close":6.53}
{"ticker":"AMRC","date":"2015-03-04","pret":0.01718,"close":6.42}
{"ticker":"AMRC","date":"2015-03-05","pret":0.04391,"close":6.78}
{"ticker":"AMRC","date":"2015-03-06","pret":0,"close":7.17}
{"ticker":"AMRC","date":"2015-03-09","pret":0.06454,"close":6.98}
{"ticker":"AMRC","date":"2015-03-10","pret":-0.04256,"close":6.99}
{"ticker":"AMRC","date":"2015-03-11","pret":0.01009,"close":6.7}
{"ticker":"AMRC","date":"2015-03-12","pret":-0.02616,"close":7.05}
{"ticker":"AMRC","date":"2015-03-13","pret":0.03331,"close":7.01}
{"ticker":"AMRC","date":"2015-03-16","pret":0,"close":7.07}
{"ticker":"AMRC","date":"2015-03-17","pret":0.00568,"close":7.04}
{"ticker":"AMRC","date":"2015-03-18","pret":-0.0114,"close":6.95}
{"ticker":"AMRC","date":"2015-03-19","pret":-0.01153,"close":6.91}
{"ticker":"AMRC","date":"2015-03-20","pret":0.00722,"close":7.28}
{"ticker":"AMRC","date":"2015-03-23","pret":0.04639,"close":7.7}
{"ticker":"AMRC","date":"2015-03-24","pret":0.05219,"close":7.67}
{"ticker":"AMRC","date":"2015-03-25","pret":-0.00917,"close":7.19}
{"ticker":"AMRC","date":"2015-03-26","pret":-0.05129,"close":7.51}
{"ticker":"AMRC","date":"2015-03-27","pret":0.04337,"close":7.54}
{"ticker":"AMRC","date":"2015-03-30","pret":-0.00266,"close":7.74}
{"ticker":"AMRC","date":"2015-03-31","pret":0.01845,"close":7.4}
{"ticker":"AMRC","date":"2015-04-01","pret":-0.03995,"close":7.36}
{"ticker":"AMRC","date":"2015-04-02","pret":-0.00545,"close":7.59}
{"ticker":"AMRC","date":"2015-04-06","pret":0.02296,"close":7.71}
{"ticker":"AMRC","date":"2015-04-07","pret":0.02635,"close":7.47}
{"ticker":"AMRC","date":"2015-04-08","pret":-0.02769,"close":7.4}
{"ticker":"AMRC","date":"2015-04-09","pret":-0.01346,"close":7.47}
{"ticker":"AMRC","date":"2015-04-10","pret":0.01613,"close":7.54}
{"ticker":"AMRC","date":"2015-04-13","pret":0.00664,"close":7.36}
{"ticker":"AMRC","date":"2015-04-14","pret":-0.02142,"close":7.43}
{"ticker":"AMRC","date":"2015-04-15","pret":0.0027,"close":7.57}
{"ticker":"AMRC","date":"2015-04-16","pret":0.01606,"close":7.5}
{"ticker":"AMRC","date":"2015-04-17","pret":-0.01606,"close":7.39}
{"ticker":"AMRC","date":"2015-04-20","pret":0.00806,"close":7.63}
{"ticker":"AMRC","date":"2015-04-21","pret":0.02119,"close":7.46}
{"ticker":"AMRC","date":"2015-04-22","pret":-0.02791,"close":7.41}
{"ticker":"AMRC","date":"2015-04-23","pret":-0.00676,"close":7.3}
{"ticker":"AMRC","date":"2015-04-24","pret":-0.01918,"close":7.18}
{"ticker":"AMRC","date":"2015-04-27","pret":-0.01393,"close":7.12}
{"ticker":"AMRC","date":"2015-04-28","pret":-0.01128,"close":7.33}
{"ticker":"AMRC","date":"2015-04-29","pret":0.02659,"close":7.19}
{"ticker":"AMRC","date":"2015-04-30","pret":-0.01953,"close":6.72}
{"ticker":"AMRC","date":"2015-05-01","pret":-0.0565,"close":6.76}
{"ticker":"AMRC","date":"2015-05-04","pret":0.00446,"close":6.73}
{"ticker":"AMRC","date":"2015-05-05","pret":-0.00745,"close":6.55}
{"ticker":"AMRC","date":"2015-05-06","pret":-0.01506,"close":6.58}
{"ticker":"AMRC","date":"2015-05-07","pret":0.00152,"close":6.53}
{"ticker":"AMRC","date":"2015-05-08","pret":0,"close":6.51}
{"ticker":"AMRC","date":"2015-05-11","pret":-0.02454,"close":6.55}
{"ticker":"AMRC","date":"2015-05-12","pret":0.01694,"close":6.81}
{"ticker":"AMRC","date":"2015-05-13","pret":0.04332,"close":6.97}
{"ticker":"AMRC","date":"2015-05-14","pret":0.03449,"close":7.24}
{"ticker":"AMRC","date":"2015-05-15","pret":0.02373,"close":7.34}
{"ticker":"AMRC","date":"2015-05-18","pret":0.01097,"close":7.32}
{"ticker":"AMRC","date":"2015-05-19","pret":0.00272,"close":7.35}
{"ticker":"AMRC","date":"2015-05-20","pret":0.00813,"close":7.28}
{"ticker":"AMRC","date":"2015-05-21","pret":-0.02183,"close":7.3}
{"ticker":"AMRC","date":"2015-05-22","pret":0,"close":7.23}
{"ticker":"AMRC","date":"2015-05-26","pret":-0.00276,"close":7.02}
{"ticker":"AMRC","date":"2015-05-27","pret":-0.03519,"close":7.03}
{"ticker":"AMRC","date":"2015-05-28","pret":0.01422,"close":7.25}
{"ticker":"AMRC","date":"2015-05-29","pret":0.02096,"close":7.26}
{"ticker":"AMRC","date":"2015-06-01","pret":0.01374,"close":7.27}
{"ticker":"AMRC","date":"2015-06-02","pret":-0.0096,"close":7.11}
{"ticker":"AMRC","date":"2015-06-03","pret":-0.03219,"close":7.22}
{"ticker":"AMRC","date":"2015-06-04","pret":0.01272,"close":6.88}
{"ticker":"AMRC","date":"2015-06-05","pret":-0.0372,"close":7}
{"ticker":"AMRC","date":"2015-06-08","pret":0.01015,"close":6.93}
{"ticker":"AMRC","date":"2015-06-09","pret":0.00719,"close":6.94}
{"ticker":"AMRC","date":"2015-06-10","pret":0,"close":7.12}
{"ticker":"AMRC","date":"2015-06-11","pret":0.01986,"close":7.25}
{"ticker":"AMRC","date":"2015-06-12","pret":0.01809,"close":7.14}
{"ticker":"AMRC","date":"2015-06-15","pret":-0.02656,"close":7.23}
{"ticker":"AMRC","date":"2015-06-16","pret":0.02656,"close":7.21}
{"ticker":"AMRC","date":"2015-06-17","pret":-0.00553,"close":7.14}
{"ticker":"AMRC","date":"2015-06-18","pret":-0.00417,"close":7.34}
{"ticker":"AMRC","date":"2015-06-19","pret":0.02476,"close":7.32}
{"ticker":"AMRC","date":"2015-06-22","pret":-0.00545,"close":7.39}
{"ticker":"AMRC","date":"2015-06-23","pret":0.01087,"close":7.48}
{"ticker":"AMRC","date":"2015-06-24","pret":0.0027,"close":7.46}
{"ticker":"AMRC","date":"2015-06-25","pret":0.01604,"close":7.71}
{"ticker":"AMRC","date":"2015-06-26","pret":0.0223,"close":7.91}
{"ticker":"AMRC","date":"2015-06-29","pret":0.02308,"close":7.81}
{"ticker":"AMRC","date":"2015-06-30","pret":-0.00508,"close":7.65}
{"ticker":"AMRC","date":"2015-07-01","pret":-0.0154,"close":7.66}
{"ticker":"AMRC","date":"2015-07-02","pret":-0.00259,"close":7.73}
{"ticker":"AMRC","date":"2015-07-06","pret":-0.01174,"close":7.49}
{"ticker":"AMRC","date":"2015-07-07","pret":-0.01854,"close":7.42}
{"ticker":"AMRC","date":"2015-07-08","pret":-0.02162,"close":7.05}
{"ticker":"AMRC","date":"2015-07-09","pret":-0.0235,"close":7.06}
{"ticker":"AMRC","date":"2015-07-10","pret":-0.00421,"close":7.06}
{"ticker":"AMRC","date":"2015-07-13","pret":-0.00988,"close":7.02}
{"ticker":"AMRC","date":"2015-07-14","pret":0,"close":7.25}
{"ticker":"AMRC","date":"2015-07-15","pret":0.03073,"close":7.07}
{"ticker":"AMRC","date":"2015-07-16","pret":-0.01944,"close":7.23}
{"ticker":"AMRC","date":"2015-07-17","pret":0.01116,"close":7.08}
{"ticker":"AMRC","date":"2015-07-20","pret":-0.02102,"close":6.92}
{"ticker":"AMRC","date":"2015-07-21","pret":-0.02583,"close":6.9}
{"ticker":"AMRC","date":"2015-07-22","pret":0.0029,"close":6.95}
{"ticker":"AMRC","date":"2015-07-23","pret":0.00722,"close":6.66}
{"ticker":"AMRC","date":"2015-07-24","pret":-0.03663,"close":6.54}
{"ticker":"AMRC","date":"2015-07-27","pret":-0.03184,"close":6.58}
{"ticker":"AMRC","date":"2015-07-28","pret":0.02736,"close":6.59}
{"ticker":"AMRC","date":"2015-07-29","pret":-0.01055,"close":6.65}
{"ticker":"AMRC","date":"2015-07-30","pret":0,"close":6.41}
{"ticker":"AMRC","date":"2015-07-31","pret":-0.01989,"close":6.9}
{"ticker":"AMRC","date":"2015-08-03","pret":0.0629,"close":6.69}
{"ticker":"AMRC","date":"2015-08-04","pret":-0.02946,"close":6.54}
{"ticker":"AMRC","date":"2015-08-05","pret":-0.01658,"close":6.59}
{"ticker":"AMRC","date":"2015-08-06","pret":0.01208,"close":6.49}
{"ticker":"AMRC","date":"2015-08-07","pret":-0.0367,"close":6.34}
{"ticker":"AMRC","date":"2015-08-10","pret":0.00156,"close":6.41}
{"ticker":"AMRC","date":"2015-08-11","pret":-0.01252,"close":6.51}
{"ticker":"AMRC","date":"2015-08-12","pret":0.01252,"close":6.52}
{"ticker":"AMRC","date":"2015-08-13","pret":0.01543,"close":6.52}
{"ticker":"AMRC","date":"2015-08-14","pret":0.00153,"close":6.51}
{"ticker":"AMRC","date":"2015-08-17","pret":-0.01231,"close":6.32}
{"ticker":"AMRC","date":"2015-08-18","pret":-0.02826,"close":6.26}
{"ticker":"AMRC","date":"2015-08-19","pret":-0.01444,"close":6.25}
{"ticker":"AMRC","date":"2015-08-20","pret":-0.01301,"close":5.97}
{"ticker":"AMRC","date":"2015-08-21","pret":-0.0452,"close":5.85}
{"ticker":"AMRC","date":"2015-08-24","pret":-0.04913,"close":5.8}
{"ticker":"AMRC","date":"2015-08-25","pret":0.05596,"close":5.36}
{"ticker":"AMRC","date":"2015-08-26","pret":-0.06863,"close":5.5}
{"ticker":"AMRC","date":"2015-08-27","pret":0.01087,"close":5.67}
{"ticker":"AMRC","date":"2015-08-28","pret":0.02139,"close":5.74}
{"ticker":"AMRC","date":"2015-08-31","pret":0.02094,"close":5.67}
{"ticker":"AMRC","date":"2015-09-01","pret":-0.02094,"close":5.69}
{"ticker":"AMRC","date":"2015-09-02","pret":0.02267,"close":5.58}
{"ticker":"AMRC","date":"2015-09-03","pret":-0.05129,"close":5.49}
{"ticker":"AMRC","date":"2015-09-04","pret":-0.01095,"close":5.6}
{"ticker":"AMRC","date":"2015-09-08","pret":0.03781,"close":5.9}
{"ticker":"AMRC","date":"2015-09-09","pret":0.05834,"close":5.82}
{"ticker":"AMRC","date":"2015-09-10","pret":-0.0185,"close":5.83}
{"ticker":"AMRC","date":"2015-09-11","pret":-0.02232,"close":5.86}
{"ticker":"AMRC","date":"2015-09-14","pret":0.0155,"close":5.89}
{"ticker":"AMRC","date":"2015-09-15","pret":0.00851,"close":6.07}
{"ticker":"AMRC","date":"2015-09-16","pret":0.02676,"close":6.12}
{"ticker":"AMRC","date":"2015-09-17","pret":0.00822,"close":6.37}
{"ticker":"AMRC","date":"2015-09-18","pret":0.03062,"close":6}
{"ticker":"AMRC","date":"2015-09-21","pret":-0.04215,"close":6.06}
{"ticker":"AMRC","date":"2015-09-22","pret":-0.00498,"close":5.99}
{"ticker":"AMRC","date":"2015-09-23","pret":0.00332,"close":6.03}
{"ticker":"AMRC","date":"2015-09-24","pret":-0.00332,"close":6.04}
{"ticker":"AMRC","date":"2015-09-25","pret":0.01158,"close":5.91}
{"ticker":"AMRC","date":"2015-09-28","pret":-0.03005,"close":5.87}
{"ticker":"AMRC","date":"2015-09-29","pret":-0.0051,"close":5.89}
{"ticker":"AMRC","date":"2015-09-30","pret":0.01017,"close":5.88}
{"ticker":"AMRC","date":"2015-10-01","pret":-0.00847,"close":5.95}
{"ticker":"AMRC","date":"2015-10-02","pret":0,"close":6.01}
{"ticker":"AMRC","date":"2015-10-05","pret":0.0318,"close":6.37}
{"ticker":"AMRC","date":"2015-10-06","pret":0.05294,"close":6.33}
{"ticker":"AMRC","date":"2015-10-07","pret":-0.00156,"close":6.53}
{"ticker":"AMRC","date":"2015-10-08","pret":0.02473,"close":6.56}
{"ticker":"AMRC","date":"2015-10-09","pret":0.00609,"close":6.58}
{"ticker":"AMRC","date":"2015-10-12","pret":-0.01375,"close":6.44}
{"ticker":"AMRC","date":"2015-10-13","pret":-0.0202,"close":6.37}
{"ticker":"AMRC","date":"2015-10-14","pret":0.00938,"close":6.58}
{"ticker":"AMRC","date":"2015-10-15","pret":0.03214,"close":7.08}
{"ticker":"AMRC","date":"2015-10-16","pret":0.06698,"close":6.6}
{"ticker":"AMRC","date":"2015-10-19","pret":-0.07758,"close":6.56}
{"ticker":"AMRC","date":"2015-10-20","pret":-0.00305,"close":6.61}
{"ticker":"AMRC","date":"2015-10-21","pret":0.01063,"close":6.49}
{"ticker":"AMRC","date":"2015-10-22","pret":-0.01369,"close":6.64}
{"ticker":"AMRC","date":"2015-10-23","pret":0.02271,"close":6.67}
{"ticker":"AMRC","date":"2015-10-26","pret":-0.00902,"close":6.5}
{"ticker":"AMRC","date":"2015-10-27","pret":-0.02912,"close":6.19}
{"ticker":"AMRC","date":"2015-10-28","pret":-0.0252,"close":6.5}
{"ticker":"AMRC","date":"2015-10-29","pret":0.0283,"close":6.47}
{"ticker":"AMRC","date":"2015-10-30","pret":0.00155,"close":6.48}
{"ticker":"AMRC","date":"2015-11-02","pret":-0.00933,"close":6.66}
{"ticker":"AMRC","date":"2015-11-03","pret":0.03531,"close":6.92}
{"ticker":"AMRC","date":"2015-11-04","pret":0.03556,"close":6.84}
{"ticker":"AMRC","date":"2015-11-05","pret":0.00291,"close":6.65}
{"ticker":"AMRC","date":"2015-11-06","pret":-0.06135,"close":6.9}
{"ticker":"AMRC","date":"2015-11-09","pret":0.0657,"close":6.67}
{"ticker":"AMRC","date":"2015-11-10","pret":-0.04281,"close":6.74}
{"ticker":"AMRC","date":"2015-11-11","pret":0.01348,"close":6.58}
{"ticker":"AMRC","date":"2015-11-12","pret":-0.03021,"close":6.45}
{"ticker":"AMRC","date":"2015-11-13","pret":-0.01079,"close":6.37}
{"ticker":"AMRC","date":"2015-11-16","pret":-0.02353,"close":6.43}
{"ticker":"AMRC","date":"2015-11-17","pret":0.01575,"close":6.4}
{"ticker":"AMRC","date":"2015-11-18","pret":0.01088,"close":6.67}
{"ticker":"AMRC","date":"2015-11-19","pret":0.04088,"close":6.66}
{"ticker":"AMRC","date":"2015-11-20","pret":-0.00148,"close":6.69}
{"ticker":"AMRC","date":"2015-11-23","pret":-0.01046,"close":6.7}
{"ticker":"AMRC","date":"2015-11-24","pret":0.00449,"close":6.9}
{"ticker":"AMRC","date":"2015-11-25","pret":0.02509,"close":6.82}
{"ticker":"AMRC","date":"2015-11-26"}
{"ticker":"AMRC","date":"2015-11-27","pret":-0.00878,"close":6.78}
{"ticker":"AMRC","date":"2015-11-30","pret":-0.0059,"close":6.83}
{"ticker":"AMRC","date":"2015-12-01","pret":0.0059,"close":6.94}
{"ticker":"AMRC","date":"2015-12-02","pret":0.01749,"close":6.75}
{"ticker":"AMRC","date":"2015-12-03","pret":-0.01749,"close":6.6}
{"ticker":"AMRC","date":"2015-12-04","pret":-0.04052,"close":6.56}
{"ticker":"AMRC","date":"2015-12-07","pret":0.00458,"close":6.04}
{"ticker":"AMRC","date":"2015-12-08","pret":-0.10434,"close":6.04}
{"ticker":"AMRC","date":"2015-12-09","pret":0.02506,"close":6.08}
{"ticker":"AMRC","date":"2015-12-10","pret":0.01961,"close":6.11}
{"ticker":"AMRC","date":"2015-12-11","pret":-0.02623,"close":5.79}
{"ticker":"AMRC","date":"2015-12-14","pret":-0.02865,"close":5.84}
{"ticker":"AMRC","date":"2015-12-15","pret":0.01358,"close":6.11}
{"ticker":"AMRC","date":"2015-12-16","pret":0.02498,"close":6.25}
{"ticker":"AMRC","date":"2015-12-17"}
{"ticker":"AMRC","date":"2015-12-18","pret":0,"close":5.96}
{"ticker":"AMRC","date":"2015-12-21","pret":-0.0066,"close":5.99}
{"ticker":"AMRC","date":"2015-12-22","pret":-0.00664,"close":5.94}
{"ticker":"AMRC","date":"2015-12-23","pret":-0.00669,"close":5.98}
{"ticker":"AMRC","date":"2015-12-24","pret":-0.00168,"close":5.96}
{"ticker":"AMRC","date":"2015-12-28","pret":0.00336,"close":6.04}
{"ticker":"AMRC","date":"2015-12-29","pret":0.01661,"close":6.66}
{"ticker":"AMRC","date":"2015-12-30","pret":0.09126,"close":6.37}
{"ticker":"AMRC","date":"2015-12-31","pret":-0.03988,"close":6.25}
{"ticker":"AMRC","date":"2016-01-04","pret":-0.05138,"close":6.01}
{"ticker":"AMRC","date":"2016-01-05","pret":-0.00661,"close":6.1}
{"ticker":"AMRI","date":"2015-01-02","pret":0.03466,"close":15.69}
{"ticker":"AMRI","date":"2015-01-05","pret":-0.05245,"close":15.07}
{"ticker":"AMRI","date":"2015-01-06","pret":-0.0339,"close":15.28}
{"ticker":"AMRI","date":"2015-01-07","pret":0.01448,"close":16}
{"ticker":"AMRI","date":"2015-01-08","pret":0.05221,"close":15.7}
{"ticker":"AMRI","date":"2015-01-09","pret":-0.01815,"close":16.35}
{"ticker":"AMRI","date":"2015-01-12","pret":0.04629,"close":16.63}
{"ticker":"AMRI","date":"2015-01-13","pret":0.01556,"close":17.16}
{"ticker":"AMRI","date":"2015-01-14","pret":0.00119,"close":17.26}
{"ticker":"AMRI","date":"2015-01-15","pret":0.0344,"close":17.1}
{"ticker":"AMRI","date":"2015-01-16","pret":-0.01443,"close":17}
{"ticker":"AMRI","date":"2015-01-20","pret":-0.00935,"close":16.67}
{"ticker":"AMRI","date":"2015-01-21","pret":-0.02375,"close":16.48}
{"ticker":"AMRI","date":"2015-01-22","pret":-0.00542,"close":16.29}
{"ticker":"AMRI","date":"2015-01-23","pret":-0.01891,"close":16.09}
{"ticker":"AMRI","date":"2015-01-26","pret":-0.00618,"close":16.49}
{"ticker":"AMRI","date":"2015-01-27","pret":0.00802,"close":16.22}
{"ticker":"AMRI","date":"2015-01-28","pret":0.0049,"close":16.24}
{"ticker":"AMRI","date":"2015-01-29","pret":-0.00552,"close":16.8}
{"ticker":"AMRI","date":"2015-01-30","pret":0.0249,"close":16.33}
{"ticker":"AMRI","date":"2015-02-02","pret":-0.01633,"close":16.34}
{"ticker":"AMRI","date":"2015-02-03","pret":-0.00305,"close":16.37}
{"ticker":"AMRI","date":"2015-02-04","pret":0,"close":16.2}
{"ticker":"AMRI","date":"2015-02-05","pret":-0.00184,"close":16.87}
{"ticker":"AMRI","date":"2015-02-06","pret":0.03551,"close":16.76}
{"ticker":"AMRI","date":"2015-02-09","pret":-0.0125,"close":16.99}
{"ticker":"AMRI","date":"2015-02-10","pret":0.01781,"close":16.83}
{"ticker":"AMRI","date":"2015-02-11","pret":-0.01661,"close":17}
{"ticker":"AMRI","date":"2015-02-12","pret":-0.0279,"close":17.22}
{"ticker":"AMRI","date":"2015-02-13","pret":0.06546,"close":16.94}
{"ticker":"AMRI","date":"2015-02-17","pret":-0.02982,"close":16.7}
{"ticker":"AMRI","date":"2015-02-18","pret":-0.01134,"close":16.54}
{"ticker":"AMRI","date":"2015-02-19","pret":-0.00965,"close":16.45}
{"ticker":"AMRI","date":"2015-02-20","pret":-0.00121,"close":16.27}
{"ticker":"AMRI","date":"2015-02-23","pret":-0.0159,"close":16.2}
{"ticker":"AMRI","date":"2015-02-24","pret":-0.00123,"close":16.18}
{"ticker":"AMRI","date":"2015-02-25","pret":-0.00309,"close":16.18}
{"ticker":"AMRI","date":"2015-02-26","pret":-0.00062,"close":16.17}
{"ticker":"AMRI","date":"2015-02-27","pret":0.00248,"close":16.22}
{"ticker":"AMRI","date":"2015-03-02","pret":0,"close":17.05}
{"ticker":"AMRI","date":"2015-03-03","pret":0.05413,"close":17.19}
{"ticker":"AMRI","date":"2015-03-04","pret":-0.00059,"close":17.2}
{"ticker":"AMRI","date":"2015-03-05","pret":0.01569,"close":17.77}
{"ticker":"AMRI","date":"2015-03-06","pret":0.02111,"close":17.45}
{"ticker":"AMRI","date":"2015-03-09","pret":0.00451,"close":17.86}
{"ticker":"AMRI","date":"2015-03-10","pret":-0.01301,"close":17.97}
{"ticker":"AMRI","date":"2015-03-11","pret":0.02918,"close":18.34}
{"ticker":"AMRI","date":"2015-03-12","pret":0.02296,"close":19.08}
{"ticker":"AMRI","date":"2015-03-13","pret":0.02825,"close":18.85}
{"ticker":"AMRI","date":"2015-03-16","pret":0.00262,"close":19}
{"ticker":"AMRI","date":"2015-03-17","pret":-0.01532,"close":18.63}
{"ticker":"AMRI","date":"2015-03-18","pret":-0.00963,"close":18.64}
{"ticker":"AMRI","date":"2015-03-19","pret":0.00107,"close":18.94}
{"ticker":"AMRI","date":"2015-03-20","pret":0.02072,"close":18.8}
{"ticker":"AMRI","date":"2015-03-23","pret":-0.01857,"close":19.04}
{"ticker":"AMRI","date":"2015-03-24","pret":0.01805,"close":18.5}
{"ticker":"AMRI","date":"2015-03-25","pret":-0.02882,"close":17.63}
{"ticker":"AMRI","date":"2015-03-26","pret":-0.05395,"close":17.42}
{"ticker":"AMRI","date":"2015-03-27","pret":-0.00229,"close":17.56}
{"ticker":"AMRI","date":"2015-03-30","pret":0.01365,"close":17.55}
{"ticker":"AMRI","date":"2015-03-31","pret":-0.01709,"close":17.6}
{"ticker":"AMRI","date":"2015-04-01","pret":0.01256,"close":17.72}
{"ticker":"AMRI","date":"2015-04-02","pret":0.0096,"close":17.72}
{"ticker":"AMRI","date":"2015-04-06","pret":-0.01074,"close":17.91}
{"ticker":"AMRI","date":"2015-04-07","pret":0.02247,"close":18.17}
{"ticker":"AMRI","date":"2015-04-08","pret":0.01379,"close":18.66}
{"ticker":"AMRI","date":"2015-04-09","pret":0.02061,"close":18.59}
{"ticker":"AMRI","date":"2015-04-10","pret":-0.00323,"close":18.5}
{"ticker":"AMRI","date":"2015-04-13","pret":-0.0027,"close":18.68}
{"ticker":"AMRI","date":"2015-04-14","pret":0.007,"close":18.47}
{"ticker":"AMRI","date":"2015-04-15","pret":-0.00862,"close":18.77}
{"ticker":"AMRI","date":"2015-04-16","pret":0.00862,"close":19.1}
{"ticker":"AMRI","date":"2015-04-17","pret":0.01596,"close":18.79}
{"ticker":"AMRI","date":"2015-04-20","pret":-0.00529,"close":18.76}
{"ticker":"AMRI","date":"2015-04-21","pret":0.0074,"close":18.67}
{"ticker":"AMRI","date":"2015-04-22","pret":-0.01968,"close":18.48}
{"ticker":"AMRI","date":"2015-04-23","pret":-0.01406,"close":19.04}
{"ticker":"AMRI","date":"2015-04-24","pret":0.03951,"close":19.08}
{"ticker":"AMRI","date":"2015-04-27","pret":0.0047,"close":18.99}
{"ticker":"AMRI","date":"2015-04-28","pret":-0.01311,"close":18.77}
{"ticker":"AMRI","date":"2015-04-29","pret":-0.01812,"close":18.22}
{"ticker":"AMRI","date":"2015-04-30","pret":-0.0278,"close":18.06}
{"ticker":"AMRI","date":"2015-05-01","pret":0.00606,"close":17.98}
{"ticker":"AMRI","date":"2015-05-04","pret":-0.0155,"close":18.63}
{"ticker":"AMRI","date":"2015-05-05","pret":0.08961,"close":18.97}
{"ticker":"AMRI","date":"2015-05-06","pret":-0.03425,"close":18.51}
{"ticker":"AMRI","date":"2015-05-07","pret":-0.0273,"close":19.5}
{"ticker":"AMRI","date":"2015-05-08","pret":0.05541,"close":19.2}
{"ticker":"AMRI","date":"2015-05-11","pret":-0.015,"close":18.96}
{"ticker":"AMRI","date":"2015-05-12","pret":-0.02106,"close":19.14}
{"ticker":"AMRI","date":"2015-05-13","pret":0.02054,"close":19}
{"ticker":"AMRI","date":"2015-05-14","pret":-0.00575,"close":19.43}
{"ticker":"AMRI","date":"2015-05-15","pret":0.01819,"close":19.34}
{"ticker":"AMRI","date":"2015-05-18","pret":-0.00827,"close":19.67}
{"ticker":"AMRI","date":"2015-05-19","pret":0.01801,"close":19.57}
{"ticker":"AMRI","date":"2015-05-20","pret":-0.00204,"close":19.79}
{"ticker":"AMRI","date":"2015-05-21","pret":0.01067,"close":19.74}
{"ticker":"AMRI","date":"2015-05-22","pret":-0.00608,"close":19.77}
{"ticker":"AMRI","date":"2015-05-26","pret":0.00305,"close":19.74}
{"ticker":"AMRI","date":"2015-05-27","pret":0,"close":19.9}
{"ticker":"AMRI","date":"2015-05-28","pret":0.00858,"close":19.71}
{"ticker":"AMRI","date":"2015-05-29","pret":-0.01316,"close":20.15}
{"ticker":"AMRI","date":"2015-06-01","pret":0.0311,"close":19.63}
{"ticker":"AMRI","date":"2015-06-02","pret":-0.0434,"close":19.97}
{"ticker":"AMRI","date":"2015-06-03","pret":0.03745,"close":20.07}
{"ticker":"AMRI","date":"2015-06-04","pret":-0.01049,"close":19.76}
{"ticker":"AMRI","date":"2015-06-05","pret":-0.01161,"close":20.07}
{"ticker":"AMRI","date":"2015-06-08","pret":0.01512,"close":20.13}
{"ticker":"AMRI","date":"2015-06-09","pret":0.00946,"close":19.65}
{"ticker":"AMRI","date":"2015-06-10","pret":-0.02053,"close":19.94}
{"ticker":"AMRI","date":"2015-06-11","pret":0.00957,"close":19.69}
{"ticker":"AMRI","date":"2015-06-12","pret":-0.01159,"close":19.84}
{"ticker":"AMRI","date":"2015-06-15","pret":-0.00203,"close":19.45}
{"ticker":"AMRI","date":"2015-06-16","pret":-0.01124,"close":19.7}
{"ticker":"AMRI","date":"2015-06-17","pret":0.01782,"close":19.7}
{"ticker":"AMRI","date":"2015-06-18","pret":-0.0005,"close":20.13}
{"ticker":"AMRI","date":"2015-06-19","pret":0.0195,"close":19.99}
{"ticker":"AMRI","date":"2015-06-22","pret":-0.00298,"close":20.26}
{"ticker":"AMRI","date":"2015-06-23","pret":0.01037,"close":20.8}
{"ticker":"AMRI","date":"2015-06-24","pret":0.02331,"close":20.41}
{"ticker":"AMRI","date":"2015-06-25","pret":-0.01305,"close":20.3}
{"ticker":"AMRI","date":"2015-06-26","pret":-0.00732,"close":20.39}
{"ticker":"AMRI","date":"2015-06-29","pret":-0.00886,"close":19.82}
{"ticker":"AMRI","date":"2015-06-30","pret":-0.01645,"close":20.22}
{"ticker":"AMRI","date":"2015-07-01","pret":0.02432,"close":19.75}
{"ticker":"AMRI","date":"2015-07-02","pret":-0.02785,"close":19.92}
{"ticker":"AMRI","date":"2015-07-06","pret":0.00101,"close":19.8}
{"ticker":"AMRI","date":"2015-07-07","pret":0.0005,"close":19.54}
{"ticker":"AMRI","date":"2015-07-08","pret":-0.02138,"close":19.43}
{"ticker":"AMRI","date":"2015-07-09","pret":0.00462,"close":19.29}
{"ticker":"AMRI","date":"2015-07-10","pret":0.00511,"close":19.53}
{"ticker":"AMRI","date":"2015-07-13","pret":0.00153,"close":19.65}
{"ticker":"AMRI","date":"2015-07-14","pret":0.00305,"close":20}
{"ticker":"AMRI","date":"2015-07-15","pret":0.01709,"close":20.44}
{"ticker":"AMRI","date":"2015-07-16","pret":0.02413,"close":20.84}
{"ticker":"AMRI","date":"2015-07-17","pret":0.01641,"close":20.81}
{"ticker":"AMRI","date":"2015-07-20","pret":0.00668,"close":21.29}
{"ticker":"AMRI","date":"2015-07-21","pret":0.00994,"close":21.27}
{"ticker":"AMRI","date":"2015-07-22","pret":-0.00709,"close":21.97}
{"ticker":"AMRI","date":"2015-07-23","pret":0.04497,"close":21.7}
{"ticker":"AMRI","date":"2015-07-24","pret":-0.02339,"close":21.45}
{"ticker":"AMRI","date":"2015-07-27","pret":-0.01355,"close":21}
{"ticker":"AMRI","date":"2015-07-28","pret":-0.01326,"close":21}
{"ticker":"AMRI","date":"2015-07-29","pret":-0.0043,"close":20.94}
{"ticker":"AMRI","date":"2015-07-30","pret":-0.00048,"close":21.08}
{"ticker":"AMRI","date":"2015-07-31","pret":0.01096,"close":21.14}
{"ticker":"AMRI","date":"2015-08-03","pret":-0.00047,"close":21.31}
{"ticker":"AMRI","date":"2015-08-04","pret":-0.01721,"close":22.01}
{"ticker":"AMRI","date":"2015-08-05","pret":0.05534,"close":22.2}
{"ticker":"AMRI","date":"2015-08-06","pret":0.01764,"close":21.48}
{"ticker":"AMRI","date":"2015-08-07","pret":-0.04492,"close":21}
{"ticker":"AMRI","date":"2015-08-10","pret":-0.01037,"close":21.42}
{"ticker":"AMRI","date":"2015-08-11","pret":0.0113,"close":21.29}
{"ticker":"AMRI","date":"2015-08-12","pret":-0.00705,"close":21.23}
{"ticker":"AMRI","date":"2015-08-13","pret":-0.00094,"close":20.7}
{"ticker":"AMRI","date":"2015-08-14","pret":-0.02148,"close":20.55}
{"ticker":"AMRI","date":"2015-08-17","pret":-0.01262,"close":20.91}
{"ticker":"AMRI","date":"2015-08-18","pret":0.02127,"close":20.76}
{"ticker":"AMRI","date":"2015-08-19","pret":-0.01688,"close":20.5}
{"ticker":"AMRI","date":"2015-08-20","pret":-0.00732,"close":19.96}
{"ticker":"AMRI","date":"2015-08-21","pret":-0.03591,"close":19.73}
{"ticker":"AMRI","date":"2015-08-24","pret":0.00152,"close":18.96}
{"ticker":"AMRI","date":"2015-08-25","pret":-0.01224,"close":19.23}
{"ticker":"AMRI","date":"2015-08-26","pret":0.00103,"close":20.02}
{"ticker":"AMRI","date":"2015-08-27","pret":0.02981,"close":19.96}
{"ticker":"AMRI","date":"2015-08-28","pret":-0.01404,"close":20.6}
{"ticker":"AMRI","date":"2015-08-31","pret":0.03082,"close":19.94}
{"ticker":"AMRI","date":"2015-09-01","pret":-0.04096,"close":19.6}
{"ticker":"AMRI","date":"2015-09-02","pret":0.00661,"close":20.01}
{"ticker":"AMRI","date":"2015-09-03","pret":0.01658,"close":19.99}
{"ticker":"AMRI","date":"2015-09-04","pret":-0.00901,"close":19.98}
{"ticker":"AMRI","date":"2015-09-08","pret":0.01646,"close":20.65}
{"ticker":"AMRI","date":"2015-09-09","pret":0.02539,"close":20.47}
{"ticker":"AMRI","date":"2015-09-10","pret":-0.01262,"close":21.19}
{"ticker":"AMRI","date":"2015-09-11","pret":0.03077,"close":21.28}
{"ticker":"AMRI","date":"2015-09-14","pret":0.00849,"close":21.08}
{"ticker":"AMRI","date":"2015-09-15","pret":-0.00329,"close":21.21}
{"ticker":"AMRI","date":"2015-09-16","pret":0.01217,"close":20.95}
{"ticker":"AMRI","date":"2015-09-17","pret":-0.0288,"close":21.08}
{"ticker":"AMRI","date":"2015-09-18","pret":-0.00192,"close":20.99}
{"ticker":"AMRI","date":"2015-09-21","pret":0.01145,"close":20.07}
{"ticker":"AMRI","date":"2015-09-22","pret":-0.0576,"close":19.7}
{"ticker":"AMRI","date":"2015-09-23","pret":-0.00352,"close":19.65}
{"ticker":"AMRI","date":"2015-09-24","pret":-0.01627,"close":19.13}
{"ticker":"AMRI","date":"2015-09-25","pret":-0.01498,"close":18.35}
{"ticker":"AMRI","date":"2015-09-28","pret":-0.05398,"close":17.45}
{"ticker":"AMRI","date":"2015-09-29","pret":-0.04206,"close":17.23}
{"ticker":"AMRI","date":"2015-09-30","pret":0.00114,"close":17.42}
{"ticker":"AMRI","date":"2015-10-01","pret":-0.00746,"close":17.33}
{"ticker":"AMRI","date":"2015-10-02","pret":-0.00985,"close":17.8}
{"ticker":"AMRI","date":"2015-10-05","pret":0.03601,"close":17.6}
{"ticker":"AMRI","date":"2015-10-06","pret":-0.01699,"close":17.08}
{"ticker":"AMRI","date":"2015-10-07","pret":-0.01264,"close":17.21}
{"ticker":"AMRI","date":"2015-10-08","pret":-0.01105,"close":17.2}
{"ticker":"AMRI","date":"2015-10-09","pret":0.00467,"close":17.28}
{"ticker":"AMRI","date":"2015-10-12","pret":0.00291,"close":17.42}
{"ticker":"AMRI","date":"2015-10-13","pret":0.00232,"close":17.16}
{"ticker":"AMRI","date":"2015-10-14","pret":-0.00116,"close":17.22}
{"ticker":"AMRI","date":"2015-10-15","pret":-0.00407,"close":17.93}
{"ticker":"AMRI","date":"2015-10-16","pret":0.04106,"close":17.7}
{"ticker":"AMRI","date":"2015-10-19","pret":-0.02146,"close":18.02}
{"ticker":"AMRI","date":"2015-10-20","pret":0.02202,"close":17.57}
{"ticker":"AMRI","date":"2015-10-21","pret":-0.01066,"close":17.36}
{"ticker":"AMRI","date":"2015-10-22","pret":-0.0188,"close":17.19}
{"ticker":"AMRI","date":"2015-10-23","pret":-0.00173,"close":17.51}
{"ticker":"AMRI","date":"2015-10-26","pret":0.04285,"close":17.91}
{"ticker":"AMRI","date":"2015-10-27","pret":-0.01389,"close":18.24}
{"ticker":"AMRI","date":"2015-10-28","pret":0.02159,"close":18.8}
{"ticker":"AMRI","date":"2015-10-29","pret":0.02274,"close":18.35}
{"ticker":"AMRI","date":"2015-10-30","pret":-0.02329,"close":18.04}
{"ticker":"AMRI","date":"2015-11-02","pret":-0.00991,"close":19.16}
{"ticker":"AMRI","date":"2015-11-03","pret":0.06118,"close":18.99}
{"ticker":"AMRI","date":"2015-11-04","pret":-0.00994,"close":18.89}
{"ticker":"AMRI","date":"2015-11-05","pret":0.00105,"close":19.7}
{"ticker":"AMRI","date":"2015-11-06","pret":0.01615,"close":19.93}
{"ticker":"AMRI","date":"2015-11-09","pret":0.0245,"close":19.47}
{"ticker":"AMRI","date":"2015-11-10","pret":-0.01986,"close":20.04}
{"ticker":"AMRI","date":"2015-11-11","pret":0.0314,"close":19.46}
{"ticker":"AMRI","date":"2015-11-12","pret":-0.03914,"close":19.32}
{"ticker":"AMRI","date":"2015-11-13","pret":-0.00781,"close":19.53}
{"ticker":"AMRI","date":"2015-11-16","pret":0.01143,"close":19.57}
{"ticker":"AMRI","date":"2015-11-17","pret":0.01538,"close":19.8}
{"ticker":"AMRI","date":"2015-11-18","pret":0.00861,"close":20.18}
{"ticker":"AMRI","date":"2015-11-19","pret":0.01898,"close":19.89}
{"ticker":"AMRI","date":"2015-11-20","pret":-0.01496,"close":19.6}
{"ticker":"AMRI","date":"2015-11-23","pret":-0.01876,"close":19.82}
{"ticker":"AMRI","date":"2015-11-24","pret":0.00714,"close":19.83}
{"ticker":"AMRI","date":"2015-11-25","pret":0.00709,"close":20}
{"ticker":"AMRI","date":"2015-11-26"}
{"ticker":"AMRI","date":"2015-11-27","pret":0.00754,"close":20.04}
{"ticker":"AMRI","date":"2015-11-30","pret":0.00848,"close":19.92}
{"ticker":"AMRI","date":"2015-12-01","pret":-0.00948,"close":20.26}
{"ticker":"AMRI","date":"2015-12-02","pret":0.0169,"close":20.25}
{"ticker":"AMRI","date":"2015-12-03","pret":0.00246,"close":19.78}
{"ticker":"AMRI","date":"2015-12-04","pret":-0.02994,"close":20.07}
{"ticker":"AMRI","date":"2015-12-07","pret":0.01308,"close":19.59}
{"ticker":"AMRI","date":"2015-12-08","pret":-0.03459,"close":19.92}
{"ticker":"AMRI","date":"2015-12-09","pret":0.01948,"close":19.29}
{"ticker":"AMRI","date":"2015-12-10","pret":-0.02415,"close":19.22}
{"ticker":"AMRI","date":"2015-12-11","pret":-0.01572,"close":19.06}
{"ticker":"AMRI","date":"2015-12-14","pret":0.00946,"close":19.37}
{"ticker":"AMRI","date":"2015-12-15","pret":0.02685,"close":19.81}
{"ticker":"AMRI","date":"2015-12-16","pret":0.02316,"close":19.99}
{"ticker":"AMRI","date":"2015-12-17"}
{"ticker":"AMRI","date":"2015-12-18","pret":-0.01555,"close":19.7}
{"ticker":"AMRI","date":"2015-12-21","pret":0.00101,"close":19.73}
{"ticker":"AMRI","date":"2015-12-22","pret":-0.00354,"close":19.69}
{"ticker":"AMRI","date":"2015-12-23","pret":-0.00152,"close":19.53}
{"ticker":"AMRI","date":"2015-12-24","pret":-0.01226,"close":19.66}
{"ticker":"AMRI","date":"2015-12-28","pret":0.0087,"close":19.85}
{"ticker":"AMRI","date":"2015-12-29","pret":0.01466,"close":20.19}
{"ticker":"AMRI","date":"2015-12-30","pret":0.00949,"close":20.5}
{"ticker":"AMRI","date":"2015-12-31","pret":0.01579,"close":19.85}
{"ticker":"AMRI","date":"2016-01-04","pret":-0.04454,"close":19.05}
{"ticker":"AMRI","date":"2016-01-05","pret":-0.01964,"close":19.09}
{"ticker":"AMSF","date":"2015-01-02","pret":0.00117,"close":41.55}
{"ticker":"AMSF","date":"2015-01-05","pret":-0.0326,"close":41.37}
{"ticker":"AMSF","date":"2015-01-06","pret":0.00266,"close":40.7}
{"ticker":"AMSF","date":"2015-01-07","pret":-0.01043,"close":41.3}
{"ticker":"AMSF","date":"2015-01-08","pret":0.01404,"close":42.06}
{"ticker":"AMSF","date":"2015-01-09","pret":0.01337,"close":41.09}
{"ticker":"AMSF","date":"2015-01-12","pret":-0.02327,"close":41.12}
{"ticker":"AMSF","date":"2015-01-13","pret":0.00726,"close":41.95}
{"ticker":"AMSF","date":"2015-01-14","pret":0.00409,"close":41.49}
{"ticker":"AMSF","date":"2015-01-15","pret":-0.00048,"close":41.19}
{"ticker":"AMSF","date":"2015-01-16","pret":-0.01329,"close":42.26}
{"ticker":"AMSF","date":"2015-01-20","pret":0.0335,"close":41.61}
{"ticker":"AMSF","date":"2015-01-21","pret":-0.01972,"close":40.84}
{"ticker":"AMSF","date":"2015-01-22","pret":-0.00989,"close":42.15}
{"ticker":"AMSF","date":"2015-01-23","pret":0.02608,"close":42.04}
{"ticker":"AMSF","date":"2015-01-26","pret":-0.0026,"close":42.92}
{"ticker":"AMSF","date":"2015-01-27","pret":0.01106,"close":42.11}
{"ticker":"AMSF","date":"2015-01-28","pret":-0.00611,"close":41.5}
{"ticker":"AMSF","date":"2015-01-29","pret":-0.01567,"close":42.48}
{"ticker":"AMSF","date":"2015-01-30","pret":0.01355,"close":40.7}
{"ticker":"AMSF","date":"2015-02-02","pret":-0.02874,"close":41.99}
{"ticker":"AMSF","date":"2015-02-03","pret":0.02614,"close":42.59}
{"ticker":"AMSF","date":"2015-02-04","pret":0.00895,"close":43.44}
{"ticker":"AMSF","date":"2015-02-05","pret":0.02685,"close":44.06}
{"ticker":"AMSF","date":"2015-02-06","pret":0.01068,"close":44.8}
{"ticker":"AMSF","date":"2015-02-09","pret":0.01324,"close":44.67}
{"ticker":"AMSF","date":"2015-02-10","pret":-0.0029,"close":43.64}
{"ticker":"AMSF","date":"2015-02-11","pret":-0.02262,"close":43.65}
{"ticker":"AMSF","date":"2015-02-12","pret":0.00888,"close":43.88}
{"ticker":"AMSF","date":"2015-02-13","pret":-0.00204,"close":43.7}
{"ticker":"AMSF","date":"2015-02-17","pret":-0.00501,"close":43.29}
{"ticker":"AMSF","date":"2015-02-18","pret":-0.0182,"close":43.66}
{"ticker":"AMSF","date":"2015-02-19","pret":0.01271,"close":43.61}
{"ticker":"AMSF","date":"2015-02-20","pret":0.00275,"close":42.94}
{"ticker":"AMSF","date":"2015-02-23","pret":-0.02339,"close":43.2}
{"ticker":"AMSF","date":"2015-02-24","pret":0.01258,"close":43.06}
{"ticker":"AMSF","date":"2015-02-25","pret":-0.00697,"close":43.04}
{"ticker":"AMSF","date":"2015-02-26","pret":-0.00093,"close":43.17}
{"ticker":"AMSF","date":"2015-02-27","pret":0.00674,"close":41.54}
{"ticker":"AMSF","date":"2015-03-02","pret":-0.03537,"close":41.57}
{"ticker":"AMSF","date":"2015-03-03","pret":-0.00819,"close":41.27}
{"ticker":"AMSF","date":"2015-03-04","pret":-0.00826,"close":40.51}
{"ticker":"AMSF","date":"2015-03-05","pret":-0.01277,"close":40.62}
{"ticker":"AMSF","date":"2015-03-06","pret":-0.00248,"close":40.25}
{"ticker":"AMSF","date":"2015-03-09","pret":0.00099,"close":40.31}
{"ticker":"AMSF","date":"2015-03-10","pret":-0.0097,"close":40.1}
{"ticker":"AMSF","date":"2015-03-11","pret":-0.0025,"close":40.08}
{"ticker":"AMSF","date":"2015-03-12","pret":0.01294,"close":40.51}
{"ticker":"AMSF","date":"2015-03-13","pret":0.0042,"close":40.36}
{"ticker":"AMSF","date":"2015-03-16","pret":0.00295,"close":41.14}
{"ticker":"AMSF","date":"2015-03-17","pret":0.0049,"close":41.98}
{"ticker":"AMSF","date":"2015-03-18","pret":0.02557,"close":41.86}
{"ticker":"AMSF","date":"2015-03-19","pret":-0.00837,"close":42}
{"ticker":"AMSF","date":"2015-03-20","pret":0.00885,"close":42.33}
{"ticker":"AMSF","date":"2015-03-23","pret":0.00333,"close":42.91}
{"ticker":"AMSF","date":"2015-03-24","pret":0.01577,"close":43.22}
{"ticker":"AMSF","date":"2015-03-25","pret":0.01392,"close":43.58}
{"ticker":"AMSF","date":"2015-03-26","pret":0.00734,"close":44}
{"ticker":"AMSF","date":"2015-03-27","pret":0.00525,"close":45.07}
{"ticker":"AMSF","date":"2015-03-30","pret":0.02649,"close":46.3}
{"ticker":"AMSF","date":"2015-03-31","pret":0.02537,"close":46.25}
{"ticker":"AMSF","date":"2015-04-01","pret":-0.00086,"close":45.99}
{"ticker":"AMSF","date":"2015-04-02","pret":-0.00346,"close":46.19}
{"ticker":"AMSF","date":"2015-04-06","pret":-0.00478,"close":46.04}
{"ticker":"AMSF","date":"2015-04-07","pret":0.00587,"close":45.42}
{"ticker":"AMSF","date":"2015-04-08","pret":-0.02014,"close":46.26}
{"ticker":"AMSF","date":"2015-04-09","pret":0.02618,"close":46.11}
{"ticker":"AMSF","date":"2015-04-10","pret":-0.00259,"close":45.7}
{"ticker":"AMSF","date":"2015-04-13","pret":-0.01479,"close":46.21}
{"ticker":"AMSF","date":"2015-04-14","pret":0.01587,"close":45.85}
{"ticker":"AMSF","date":"2015-04-15","pret":-0.00975,"close":46.22}
{"ticker":"AMSF","date":"2015-04-16","pret":0.00152,"close":46.06}
{"ticker":"AMSF","date":"2015-04-17","pret":-0.00611,"close":44.81}
{"ticker":"AMSF","date":"2015-04-20","pret":-0.01277,"close":46.05}
{"ticker":"AMSF","date":"2015-04-21","pret":0.02192,"close":45.16}
{"ticker":"AMSF","date":"2015-04-22","pret":-0.02081,"close":45.66}
{"ticker":"AMSF","date":"2015-04-23","pret":0.01101,"close":45.92}
{"ticker":"AMSF","date":"2015-04-24","pret":0.00502,"close":46.07}
{"ticker":"AMSF","date":"2015-04-27","pret":0.00218,"close":45.15}
{"ticker":"AMSF","date":"2015-04-28","pret":-0.01489,"close":46.5}
{"ticker":"AMSF","date":"2015-04-29","pret":0.02699,"close":46.11}
{"ticker":"AMSF","date":"2015-04-30","pret":-0.02193,"close":45.19}
{"ticker":"AMSF","date":"2015-05-01","pret":-0.0033,"close":45.68}
{"ticker":"AMSF","date":"2015-05-04","pret":0.00483,"close":45.25}
{"ticker":"AMSF","date":"2015-05-05","pret":-0.00814,"close":44.66}
{"ticker":"AMSF","date":"2015-05-06","pret":-0.01312,"close":44.51}
{"ticker":"AMSF","date":"2015-05-07","pret":-0.00764,"close":43.9}
{"ticker":"AMSF","date":"2015-05-08","pret":0.00135,"close":44.22}
{"ticker":"AMSF","date":"2015-05-11","pret":-0.00769,"close":44.14}
{"ticker":"AMSF","date":"2015-05-12","pret":-0.00478,"close":43.69}
{"ticker":"AMSF","date":"2015-05-13","pret":-0.00389,"close":43.84}
{"ticker":"AMSF","date":"2015-05-14","pret":0.00571,"close":44.6}
{"ticker":"AMSF","date":"2015-05-15","pret":0.01065,"close":44.04}
{"ticker":"AMSF","date":"2015-05-18","pret":-0.01338,"close":44.63}
{"ticker":"AMSF","date":"2015-05-19","pret":0.02792,"close":44.77}
{"ticker":"AMSF","date":"2015-05-20","pret":-0.00467,"close":44.33}
{"ticker":"AMSF","date":"2015-05-21","pret":-0.0128,"close":43.66}
{"ticker":"AMSF","date":"2015-05-22","pret":-0.01296,"close":43.13}
{"ticker":"AMSF","date":"2015-05-26","pret":-0.01476,"close":41.76}
{"ticker":"AMSF","date":"2015-05-27","pret":-0.03163,"close":42.51}
{"ticker":"AMSF","date":"2015-05-28","pret":0.01405,"close":42.69}
{"ticker":"AMSF","date":"2015-05-29","pret":0.00519,"close":42.74}
{"ticker":"AMSF","date":"2015-06-01","pret":0.01006,"close":43.26}
{"ticker":"AMSF","date":"2015-06-02","pret":-0.00047,"close":43.25}
{"ticker":"AMSF","date":"2015-06-03","pret":-0.00163,"close":43.44}
{"ticker":"AMSF","date":"2015-06-04","pret":0.0116,"close":43.25}
{"ticker":"AMSF","date":"2015-06-05","pret":-0.00347,"close":43.22}
{"ticker":"AMSF","date":"2015-06-08","pret":0.00046,"close":42.92}
{"ticker":"AMSF","date":"2015-06-09","pret":-0.00417,"close":42.97}
{"ticker":"AMSF","date":"2015-06-10","pret":0.00139,"close":43.77}
{"ticker":"AMSF","date":"2015-06-11","pret":0.0152,"close":44.17}
{"ticker":"AMSF","date":"2015-06-12","pret":0.00933,"close":44.26}
{"ticker":"AMSF","date":"2015-06-15","pret":-0.00159,"close":44.37}
{"ticker":"AMSF","date":"2015-06-16","pret":0.00453,"close":45.66}
{"ticker":"AMSF","date":"2015-06-17","pret":0.03133,"close":45.95}
{"ticker":"AMSF","date":"2015-06-18","pret":0.01131,"close":46.63}
{"ticker":"AMSF","date":"2015-06-19","pret":0.01161,"close":46.6}
{"ticker":"AMSF","date":"2015-06-22","pret":-0.0015,"close":47.13}
{"ticker":"AMSF","date":"2015-06-23","pret":0.01213,"close":47.97}
{"ticker":"AMSF","date":"2015-06-24","pret":0.01449,"close":47.8}
{"ticker":"AMSF","date":"2015-06-25","pret":-0.00125,"close":47.97}
{"ticker":"AMSF","date":"2015-06-26","pret":0.00624,"close":48.15}
{"ticker":"AMSF","date":"2015-06-29","pret":-0.0052,"close":46.82}
{"ticker":"AMSF","date":"2015-06-30","pret":-0.01323,"close":47.06}
{"ticker":"AMSF","date":"2015-07-01","pret":-0.00169,"close":47.78}
{"ticker":"AMSF","date":"2015-07-02","pret":0.01199,"close":47.23}
{"ticker":"AMSF","date":"2015-07-06","pret":-0.01836,"close":47.75}
{"ticker":"AMSF","date":"2015-07-07","pret":0.01732,"close":47.71}
{"ticker":"AMSF","date":"2015-07-08","pret":-0.00714,"close":47.96}
{"ticker":"AMSF","date":"2015-07-09","pret":0.02066,"close":47.62}
{"ticker":"AMSF","date":"2015-07-10","pret":-0.01561,"close":47.99}
{"ticker":"AMSF","date":"2015-07-13","pret":0.01417,"close":48.33}
{"ticker":"AMSF","date":"2015-07-14","pret":0.0031,"close":48.41}
{"ticker":"AMSF","date":"2015-07-15","pret":-0.00745,"close":48.27}
{"ticker":"AMSF","date":"2015-07-16","pret":0.01157,"close":48.98}
{"ticker":"AMSF","date":"2015-07-17","pret":0.0094,"close":48.63}
{"ticker":"AMSF","date":"2015-07-20","pret":-0.00879,"close":48.13}
{"ticker":"AMSF","date":"2015-07-21","pret":-0.01094,"close":47.85}
{"ticker":"AMSF","date":"2015-07-22","pret":-0.00729,"close":48.55}
{"ticker":"AMSF","date":"2015-07-23","pret":0.01741,"close":47.23}
{"ticker":"AMSF","date":"2015-07-24","pret":-0.03278,"close":47.03}
{"ticker":"AMSF","date":"2015-07-27","pret":-0.00639,"close":47.25}
{"ticker":"AMSF","date":"2015-07-28","pret":0.01505,"close":47.16}
{"ticker":"AMSF","date":"2015-07-29","pret":-0.01228,"close":46.84}
{"ticker":"AMSF","date":"2015-07-30","pret":-0.00942,"close":47.35}
{"ticker":"AMSF","date":"2015-07-31","pret":0.02359,"close":50.05}
{"ticker":"AMSF","date":"2015-08-03","pret":0.05397,"close":49.63}
{"ticker":"AMSF","date":"2015-08-04","pret":-0.01121,"close":50.23}
{"ticker":"AMSF","date":"2015-08-05","pret":0.01992,"close":50.24}
{"ticker":"AMSF","date":"2015-08-06","pret":-0.00892,"close":49.45}
{"ticker":"AMSF","date":"2015-08-07","pret":-0.02031,"close":49.1}
{"ticker":"AMSF","date":"2015-08-10","pret":0.00567,"close":49.51}
{"ticker":"AMSF","date":"2015-08-11","pret":-0.00405,"close":49.87}
{"ticker":"AMSF","date":"2015-08-12","pret":0.00748,"close":48.81}
{"ticker":"AMSF","date":"2015-08-13","pret":-0.02054,"close":49.45}
{"ticker":"AMSF","date":"2015-08-14","pret":0.01124,"close":50.37}
{"ticker":"AMSF","date":"2015-08-17","pret":0.01932,"close":50.78}
{"ticker":"AMSF","date":"2015-08-18","pret":0.01307,"close":50.72}
{"ticker":"AMSF","date":"2015-08-19","pret":-0.00968,"close":50.83}
{"ticker":"AMSF","date":"2015-08-20","pret":0.00377,"close":50.31}
{"ticker":"AMSF","date":"2015-08-21","pret":-0.01756,"close":49.68}
{"ticker":"AMSF","date":"2015-08-24","pret":-0.04384,"close":47.08}
{"ticker":"AMSF","date":"2015-08-25","pret":0.01917,"close":46.52}
{"ticker":"AMSF","date":"2015-08-26","pret":-0.01749,"close":47.04}
{"ticker":"AMSF","date":"2015-08-27","pret":-0.00316,"close":46.85}
{"ticker":"AMSF","date":"2015-08-28","pret":-0.01872,"close":46.91}
{"ticker":"AMSF","date":"2015-08-31","pret":0.0015,"close":46.74}
{"ticker":"AMSF","date":"2015-09-01","pret":-0.01512,"close":45.79}
{"ticker":"AMSF","date":"2015-09-02","pret":0.00716,"close":46.35}
{"ticker":"AMSF","date":"2015-09-03","pret":0.00753,"close":46.18}
{"ticker":"AMSF","date":"2015-09-04","pret":-0.0173,"close":45.93}
{"ticker":"AMSF","date":"2015-09-08","pret":0.0158,"close":47.19}
{"ticker":"AMSF","date":"2015-09-09","pret":0.01999,"close":46.7}
{"ticker":"AMSF","date":"2015-09-10","pret":-0.0172,"close":46.7}
{"ticker":"AMSF","date":"2015-09-11","pret":-0.00623,"close":47.38}
{"ticker":"AMSF","date":"2015-09-14","pret":0.02511,"close":47.19}
{"ticker":"AMSF","date":"2015-09-15","pret":-0.0076,"close":47.82}
{"ticker":"AMSF","date":"2015-09-16","pret":0.01492,"close":48.37}
{"ticker":"AMSF","date":"2015-09-17","pret":0.01141,"close":48.99}
{"ticker":"AMSF","date":"2015-09-18","pret":-0.00476,"close":48.13}
{"ticker":"AMSF","date":"2015-09-21","pret":0.0029,"close":49.45}
{"ticker":"AMSF","date":"2015-09-22","pret":0.01273,"close":49.11}
{"ticker":"AMSF","date":"2015-09-23","pret":0.0057,"close":49.3}
{"ticker":"AMSF","date":"2015-09-24","pret":-0.00713,"close":49.76}
{"ticker":"AMSF","date":"2015-09-25","pret":0.02761,"close":50.26}
{"ticker":"AMSF","date":"2015-09-28","pret":-0.00179,"close":49.84}
{"ticker":"AMSF","date":"2015-09-29","pret":-0.00659,"close":49.97}
{"ticker":"AMSF","date":"2015-09-30","pret":0.01255,"close":49.73}
{"ticker":"AMSF","date":"2015-10-01","pret":-0.01918,"close":50.04}
{"ticker":"AMSF","date":"2015-10-02","pret":-0.00263,"close":49.26}
{"ticker":"AMSF","date":"2015-10-05","pret":0.00565,"close":50.1}
{"ticker":"AMSF","date":"2015-10-06","pret":0.00941,"close":49.95}
{"ticker":"AMSF","date":"2015-10-07","pret":-0.00359,"close":50.83}
{"ticker":"AMSF","date":"2015-10-08","pret":0.01764,"close":51.17}
{"ticker":"AMSF","date":"2015-10-09","pret":0.00646,"close":51.65}
{"ticker":"AMSF","date":"2015-10-12","pret":0.01261,"close":52.49}
{"ticker":"AMSF","date":"2015-10-13","pret":0.01074,"close":51.94}
{"ticker":"AMSF","date":"2015-10-14","pret":-0.01151,"close":51.31}
{"ticker":"AMSF","date":"2015-10-15","pret":-0.00445,"close":52.8}
{"ticker":"AMSF","date":"2015-10-16","pret":0.02715,"close":52.8}
{"ticker":"AMSF","date":"2015-10-19","pret":-0.00151,"close":53}
{"ticker":"AMSF","date":"2015-10-20","pret":0.00358,"close":54.06}
{"ticker":"AMSF","date":"2015-10-21","pret":0.01735,"close":52.98}
{"ticker":"AMSF","date":"2015-10-22","pret":-0.01303,"close":53.69}
{"ticker":"AMSF","date":"2015-10-23","pret":0.01192,"close":53.76}
{"ticker":"AMSF","date":"2015-10-26","pret":0.00148,"close":54.24}
{"ticker":"AMSF","date":"2015-10-27","pret":0.00056,"close":53.44}
{"ticker":"AMSF","date":"2015-10-28","pret":-0.00761,"close":54.9}
{"ticker":"AMSF","date":"2015-10-29","pret":0.01936,"close":56.28}
{"ticker":"AMSF","date":"2015-10-30","pret":0.02934,"close":54.73}
{"ticker":"AMSF","date":"2015-11-02","pret":-0.02715,"close":54.5}
{"ticker":"AMSF","date":"2015-11-03","pret":-0.00585,"close":53.81}
{"ticker":"AMSF","date":"2015-11-04","pret":-0.01496,"close":53.59}
{"ticker":"AMSF","date":"2015-11-05","pret":-0.00019,"close":53.96}
{"ticker":"AMSF","date":"2015-11-06","pret":0.00501,"close":53.99}
{"ticker":"AMSF","date":"2015-11-09","pret":0,"close":53.06}
{"ticker":"AMSF","date":"2015-11-10","pret":-0.02058,"close":53.36}
{"ticker":"AMSF","date":"2015-11-11","pret":0.01072,"close":53.5}
{"ticker":"AMSF","date":"2015-11-12","pret":-0.00582,"close":52.34}
{"ticker":"AMSF","date":"2015-11-13","pret":-0.02091,"close":53.24}
{"ticker":"AMSF","date":"2015-11-16","pret":0.02241,"close":53.75}
{"ticker":"AMSF","date":"2015-11-17","pret":0.01009,"close":53}
{"ticker":"AMSF","date":"2015-11-18","pret":-0.01423,"close":53.67}
{"ticker":"AMSF","date":"2015-11-19","pret":0.01088,"close":53.4}
{"ticker":"AMSF","date":"2015-11-20","pret":-0.00187,"close":53.96}
{"ticker":"AMSF","date":"2015-11-23","pret":0.0093,"close":53.91}
{"ticker":"AMSF","date":"2015-11-24","pret":-0.00837,"close":53.69}
{"ticker":"AMSF","date":"2015-11-25","pret":0.00224,"close":53.92}
{"ticker":"AMSF","date":"2015-11-26"}
{"ticker":"AMSF","date":"2015-11-27","pret":0.0039,"close":53.98}
{"ticker":"AMSF","date":"2015-11-30","pret":0.00315,"close":53.84}
{"ticker":"AMSF","date":"2015-12-01","pret":-0.00371,"close":53.87}
{"ticker":"AMSF","date":"2015-12-02","pret":-0.00186,"close":53.76}
{"ticker":"AMSF","date":"2015-12-03","pret":0.0013,"close":53.48}
{"ticker":"AMSF","date":"2015-12-04","pret":-0.00652,"close":54.19}
{"ticker":"AMSF","date":"2015-12-07","pret":0.01245,"close":53.96}
{"ticker":"AMSF","date":"2015-12-08","pret":-0.01058,"close":53.77}
{"ticker":"AMSF","date":"2015-12-09","pret":0.00503,"close":53.34}
{"ticker":"AMSF","date":"2015-12-10","pret":-0.07219,"close":49.46}
{"ticker":"AMSF","date":"2015-12-11","pret":-0.02732,"close":48.29}
{"ticker":"AMSF","date":"2015-12-14","pret":-0.007,"close":49.1}
{"ticker":"AMSF","date":"2015-12-15","pret":0.02025,"close":49.33}
{"ticker":"AMSF","date":"2015-12-16","pret":0.00283,"close":49.52}
{"ticker":"AMSF","date":"2015-12-17"}
{"ticker":"AMSF","date":"2015-12-18","pret":-0.0073,"close":48.64}
{"ticker":"AMSF","date":"2015-12-21","pret":-0.00612,"close":49.37}
{"ticker":"AMSF","date":"2015-12-22","pret":0.01301,"close":50.66}
{"ticker":"AMSF","date":"2015-12-23","pret":0.02828,"close":51.1}
{"ticker":"AMSF","date":"2015-12-24","pret":0.00098,"close":51.51}
{"ticker":"AMSF","date":"2015-12-28","pret":0.00372,"close":51.35}
{"ticker":"AMSF","date":"2015-12-29","pret":0.00487,"close":52.24}
{"ticker":"AMSF","date":"2015-12-30","pret":0.01525,"close":52.35}
{"ticker":"AMSF","date":"2015-12-31","pret":0.00172,"close":50.9}
{"ticker":"AMSF","date":"2016-01-04","pret":-0.04278,"close":49.83}
{"ticker":"AMSF","date":"2016-01-05","pret":-0.0052,"close":49.84}
{"ticker":"AMSG","date":"2015-01-02","pret":0.00454,"close":54.49}
{"ticker":"AMSG","date":"2015-01-05","pret":-0.02052,"close":54}
{"ticker":"AMSG","date":"2015-01-06","pret":0.00148,"close":53.1}
{"ticker":"AMSG","date":"2015-01-07","pret":-0.01321,"close":53.85}
{"ticker":"AMSG","date":"2015-01-08","pret":0.01561,"close":54.29}
{"ticker":"AMSG","date":"2015-01-09","pret":-0.00129,"close":53.79}
{"ticker":"AMSG","date":"2015-01-12","pret":-0.00463,"close":53.35}
{"ticker":"AMSG","date":"2015-01-13","pret":-0.00167,"close":53.8}
{"ticker":"AMSG","date":"2015-01-14","pret":-0.01027,"close":54.56}
{"ticker":"AMSG","date":"2015-01-15","pret":0.02759,"close":54.02}
{"ticker":"AMSG","date":"2015-01-16","pret":-0.01694,"close":54.05}
{"ticker":"AMSG","date":"2015-01-20","pret":0.00722,"close":53.91}
{"ticker":"AMSG","date":"2015-01-21","pret":-0.00964,"close":53.61}
{"ticker":"AMSG","date":"2015-01-22","pret":0.00112,"close":55.03}
{"ticker":"AMSG","date":"2015-01-23","pret":0.04064,"close":55.31}
{"ticker":"AMSG","date":"2015-01-26","pret":-0.00394,"close":56.18}
{"ticker":"AMSG","date":"2015-01-27","pret":-0.00179,"close":56.58}
{"ticker":"AMSG","date":"2015-01-28","pret":0.01815,"close":57}
{"ticker":"AMSG","date":"2015-01-29","pret":0.0044,"close":56.83}
{"ticker":"AMSG","date":"2015-01-30","pret":-0.00634,"close":55.18}
{"ticker":"AMSG","date":"2015-02-02","pret":-0.02523,"close":54.56}
{"ticker":"AMSG","date":"2015-02-03","pret":-0.00928,"close":55.4}
{"ticker":"AMSG","date":"2015-02-04","pret":0.0062,"close":54.22}
{"ticker":"AMSG","date":"2015-02-05","pret":-0.01189,"close":55.33}
{"ticker":"AMSG","date":"2015-02-06","pret":0.02847,"close":56.42}
{"ticker":"AMSG","date":"2015-02-09","pret":0.00837,"close":55.34}
{"ticker":"AMSG","date":"2015-02-10","pret":-0.01591,"close":55.61}
{"ticker":"AMSG","date":"2015-02-11","pret":-0.00162,"close":55.31}
{"ticker":"AMSG","date":"2015-02-12","pret":0.00665,"close":55.08}
{"ticker":"AMSG","date":"2015-02-13","pret":-0.01335,"close":55.56}
{"ticker":"AMSG","date":"2015-02-17","pret":0.01048,"close":55.74}
{"ticker":"AMSG","date":"2015-02-18","pret":0.00323,"close":56.03}
{"ticker":"AMSG","date":"2015-02-19","pret":0.00411,"close":55.99}
{"ticker":"AMSG","date":"2015-02-20","pret":0.00018,"close":55.96}
{"ticker":"AMSG","date":"2015-02-23","pret":-0.00608,"close":57.01}
{"ticker":"AMSG","date":"2015-02-24","pret":0.03527,"close":56.83}
{"ticker":"AMSG","date":"2015-02-25","pret":-0.01238,"close":56.59}
{"ticker":"AMSG","date":"2015-02-26","pret":0.0028,"close":57.97}
{"ticker":"AMSG","date":"2015-02-27","pret":0.01838,"close":60.1}
{"ticker":"AMSG","date":"2015-03-02","pret":0.03012,"close":60.49}
{"ticker":"AMSG","date":"2015-03-03","pret":0.00797,"close":60.88}
{"ticker":"AMSG","date":"2015-03-04","pret":0.00478,"close":61.83}
{"ticker":"AMSG","date":"2015-03-05","pret":0.02133,"close":60.89}
{"ticker":"AMSG","date":"2015-03-06","pret":-0.02595,"close":60.25}
{"ticker":"AMSG","date":"2015-03-09","pret":-0.00116,"close":60.33}
{"ticker":"AMSG","date":"2015-03-10","pret":-0.00598,"close":60.15}
{"ticker":"AMSG","date":"2015-03-11","pret":0.00432,"close":61.15}
{"ticker":"AMSG","date":"2015-03-12","pret":0.01905,"close":61.97}
{"ticker":"AMSG","date":"2015-03-13","pret":0.00842,"close":62.05}
{"ticker":"AMSG","date":"2015-03-16","pret":0.00161,"close":61.79}
{"ticker":"AMSG","date":"2015-03-17","pret":-0.00841,"close":61.5}
{"ticker":"AMSG","date":"2015-03-18","pret":-0.00032,"close":62.32}
{"ticker":"AMSG","date":"2015-03-19","pret":0.01002,"close":64.21}
{"ticker":"AMSG","date":"2015-03-20","pret":0.03135,"close":64.02}
{"ticker":"AMSG","date":"2015-03-23","pret":0,"close":64.75}
{"ticker":"AMSG","date":"2015-03-24","pret":0.0127,"close":64.21}
{"ticker":"AMSG","date":"2015-03-25","pret":-0.0113,"close":62.41}
{"ticker":"AMSG","date":"2015-03-26","pret":-0.03565,"close":61.98}
{"ticker":"AMSG","date":"2015-03-27","pret":-0.00194,"close":61.67}
{"ticker":"AMSG","date":"2015-03-30","pret":0.00307,"close":62.43}
{"ticker":"AMSG","date":"2015-03-31","pret":-0.00113,"close":61.52}
{"ticker":"AMSG","date":"2015-04-01","pret":-0.00631,"close":60.7}
{"ticker":"AMSG","date":"2015-04-02","pret":-0.00407,"close":63.47}
{"ticker":"AMSG","date":"2015-04-06","pret":0.03192,"close":63.27}
{"ticker":"AMSG","date":"2015-04-07","pret":-0.00475,"close":62.45}
{"ticker":"AMSG","date":"2015-04-08","pret":-0.01052,"close":62.88}
{"ticker":"AMSG","date":"2015-04-09","pret":0.00544,"close":62.87}
{"ticker":"AMSG","date":"2015-04-10","pret":0.00382,"close":63.64}
{"ticker":"AMSG","date":"2015-04-13","pret":0.00665,"close":64.34}
{"ticker":"AMSG","date":"2015-04-14","pret":0.01782,"close":65.07}
{"ticker":"AMSG","date":"2015-04-15","pret":0.01339,"close":65.84}
{"ticker":"AMSG","date":"2015-04-16","pret":0.00625,"close":65.11}
{"ticker":"AMSG","date":"2015-04-17","pret":-0.01547,"close":64.53}
{"ticker":"AMSG","date":"2015-04-20","pret":0.004,"close":65.16}
{"ticker":"AMSG","date":"2015-04-21","pret":0.01055,"close":65.26}
{"ticker":"AMSG","date":"2015-04-22","pret":-0.00672,"close":64.72}
{"ticker":"AMSG","date":"2015-04-23","pret":-0.01217,"close":65.29}
{"ticker":"AMSG","date":"2015-04-24","pret":0.01553,"close":65.33}
{"ticker":"AMSG","date":"2015-04-27","pret":-0.00107,"close":64.1}
{"ticker":"AMSG","date":"2015-04-28","pret":-0.01928,"close":65.07}
{"ticker":"AMSG","date":"2015-04-29","pret":0.00791,"close":63.82}
{"ticker":"AMSG","date":"2015-04-30","pret":-0.01809,"close":62.72}
{"ticker":"AMSG","date":"2015-05-01","pret":-0.00552,"close":63.38}
{"ticker":"AMSG","date":"2015-05-04","pret":0,"close":64.09}
{"ticker":"AMSG","date":"2015-05-05","pret":0.00047,"close":62.54}
{"ticker":"AMSG","date":"2015-05-06","pret":0.03603,"close":63.56}
{"ticker":"AMSG","date":"2015-05-07","pret":-0.03208,"close":65.51}
{"ticker":"AMSG","date":"2015-05-08","pret":0.04482,"close":66.23}
{"ticker":"AMSG","date":"2015-05-11","pret":0.0009,"close":66.08}
{"ticker":"AMSG","date":"2015-05-12","pret":-0.00785,"close":65.08}
{"ticker":"AMSG","date":"2015-05-13","pret":-0.00822,"close":64.77}
{"ticker":"AMSG","date":"2015-05-14","pret":-0.00398,"close":66.04}
{"ticker":"AMSG","date":"2015-05-15","pret":0.01659,"close":66.46}
{"ticker":"AMSG","date":"2015-05-18","pret":0.00121,"close":68.47}
{"ticker":"AMSG","date":"2015-05-19","pret":0.03424,"close":69.24}
{"ticker":"AMSG","date":"2015-05-20","pret":0.00813,"close":69.48}
{"ticker":"AMSG","date":"2015-05-21","pret":0.00663,"close":68.99}
{"ticker":"AMSG","date":"2015-05-22","pret":-0.00822,"close":68.47}
{"ticker":"AMSG","date":"2015-05-26","pret":-0.01077,"close":67.05}
{"ticker":"AMSG","date":"2015-05-27","pret":-0.0143,"close":67.3}
{"ticker":"AMSG","date":"2015-05-28","pret":-0.00163,"close":67.17}
{"ticker":"AMSG","date":"2015-05-29","pret":-0.00268,"close":67.34}
{"ticker":"AMSG","date":"2015-06-01","pret":0.012,"close":67.22}
{"ticker":"AMSG","date":"2015-06-02","pret":-0.01275,"close":68.37}
{"ticker":"AMSG","date":"2015-06-03","pret":0.0233,"close":69.07}
{"ticker":"AMSG","date":"2015-06-04","pret":0.00465,"close":68.51}
{"ticker":"AMSG","date":"2015-06-05","pret":0.00953,"close":69.64}
{"ticker":"AMSG","date":"2015-06-08","pret":0.00344,"close":69.1}
{"ticker":"AMSG","date":"2015-06-09","pret":-0.00704,"close":69.17}
{"ticker":"AMSG","date":"2015-06-10","pret":0.00489,"close":69.02}
{"ticker":"AMSG","date":"2015-06-11","pret":-0.00822,"close":68.3}
{"ticker":"AMSG","date":"2015-06-12","pret":-0.01164,"close":68.5}
{"ticker":"AMSG","date":"2015-06-15","pret":0.00073,"close":69.5}
{"ticker":"AMSG","date":"2015-06-16","pret":0.01481,"close":69.93}
{"ticker":"AMSG","date":"2015-06-17","pret":0.01374,"close":69.97}
{"ticker":"AMSG","date":"2015-06-18","pret":0,"close":71.34}
{"ticker":"AMSG","date":"2015-06-19","pret":0.0165,"close":71.93}
{"ticker":"AMSG","date":"2015-06-22","pret":0.00988,"close":71.93}
{"ticker":"AMSG","date":"2015-06-23","pret":-0.00111,"close":72.38}
{"ticker":"AMSG","date":"2015-06-24","pret":0.00415,"close":71.07}
{"ticker":"AMSG","date":"2015-06-25","pret":-0.01404,"close":72.17}
{"ticker":"AMSG","date":"2015-06-26","pret":0.01556,"close":71.22}
{"ticker":"AMSG","date":"2015-06-29","pret":-0.02682,"close":69.7}
{"ticker":"AMSG","date":"2015-06-30","pret":-0.00312,"close":69.95}
{"ticker":"AMSG","date":"2015-07-01","pret":0.00538,"close":70.2}
{"ticker":"AMSG","date":"2015-07-02","pret":-0.00156,"close":70.36}
{"ticker":"AMSG","date":"2015-07-06","pret":-0.01181,"close":70.47}
{"ticker":"AMSG","date":"2015-07-07","pret":0.01181,"close":70.08}
{"ticker":"AMSG","date":"2015-07-08","pret":-0.019,"close":68.87}
{"ticker":"AMSG","date":"2015-07-09","pret":0.00231,"close":69.13}
{"ticker":"AMSG","date":"2015-07-10","pret":0.00416,"close":70.31}
{"ticker":"AMSG","date":"2015-07-13","pret":0.01225,"close":70.93}
{"ticker":"AMSG","date":"2015-07-14","pret":0.0055,"close":71.27}
{"ticker":"AMSG","date":"2015-07-15","pret":0.00127,"close":70.4}
{"ticker":"AMSG","date":"2015-07-16","pret":-0.00705,"close":70.1}
{"ticker":"AMSG","date":"2015-07-17","pret":-0.00426,"close":69.54}
{"ticker":"AMSG","date":"2015-07-20","pret":-0.00928,"close":69.01}
{"ticker":"AMSG","date":"2015-07-21","pret":-0.00966,"close":69.08}
{"ticker":"AMSG","date":"2015-07-22","pret":0.00592,"close":70.31}
{"ticker":"AMSG","date":"2015-07-23","pret":0.01728,"close":70.39}
{"ticker":"AMSG","date":"2015-07-24","pret":-0.00768,"close":70.49}
{"ticker":"AMSG","date":"2015-07-27","pret":0.00199,"close":68.94}
{"ticker":"AMSG","date":"2015-07-28","pret":-0.01088,"close":69.49}
{"ticker":"AMSG","date":"2015-07-29","pret":-0.00158,"close":69.02}
{"ticker":"AMSG","date":"2015-07-30","pret":-0.00883,"close":69.23}
{"ticker":"AMSG","date":"2015-07-31","pret":0.01128,"close":71.74}
{"ticker":"AMSG","date":"2015-08-03","pret":0.05566,"close":71.64}
{"ticker":"AMSG","date":"2015-08-04","pret":-0.02912,"close":73.27}
{"ticker":"AMSG","date":"2015-08-05","pret":0.12393,"close":82.27}
{"ticker":"AMSG","date":"2015-08-06","pret":0.02746,"close":84.53}
{"ticker":"AMSG","date":"2015-08-07","pret":0.01577,"close":82.44}
{"ticker":"AMSG","date":"2015-08-10","pret":-0.01564,"close":83.4}
{"ticker":"AMSG","date":"2015-08-11","pret":0.00144,"close":83.44}
{"ticker":"AMSG","date":"2015-08-12","pret":-0.0076,"close":82.18}
{"ticker":"AMSG","date":"2015-08-13","pret":-0.00158,"close":83.29}
{"ticker":"AMSG","date":"2015-08-14","pret":0.0117,"close":84.8}
{"ticker":"AMSG","date":"2015-08-17","pret":0.01085,"close":86.05}
{"ticker":"AMSG","date":"2015-08-18","pret":0.01658,"close":85.04}
{"ticker":"AMSG","date":"2015-08-19","pret":-0.01872,"close":84.06}
{"ticker":"AMSG","date":"2015-08-20","pret":-0.00835,"close":81.33}
{"ticker":"AMSG","date":"2015-08-21","pret":-0.0446,"close":81.5}
{"ticker":"AMSG","date":"2015-08-24","pret":-0.02912,"close":78.3}
{"ticker":"AMSG","date":"2015-08-25","pret":0.04033,"close":78.97}
{"ticker":"AMSG","date":"2015-08-26","pret":-0.00472,"close":79.03}
{"ticker":"AMSG","date":"2015-08-27","pret":-0.00612,"close":80.39}
{"ticker":"AMSG","date":"2015-08-28","pret":0.00537,"close":80.06}
{"ticker":"AMSG","date":"2015-08-31","pret":-0.00675,"close":78.42}
{"ticker":"AMSG","date":"2015-09-01","pret":-0.03498,"close":76}
{"ticker":"AMSG","date":"2015-09-02","pret":0.00039,"close":78.39}
{"ticker":"AMSG","date":"2015-09-03","pret":0.02056,"close":78.4}
{"ticker":"AMSG","date":"2015-09-04","pret":-0.01745,"close":78.27}
{"ticker":"AMSG","date":"2015-09-08","pret":0.02531,"close":80.98}
{"ticker":"AMSG","date":"2015-09-09","pret":0.02947,"close":80.02}
{"ticker":"AMSG","date":"2015-09-10","pret":-0.02206,"close":79.83}
{"ticker":"AMSG","date":"2015-09-11","pret":-0.00894,"close":80.29}
{"ticker":"AMSG","date":"2015-09-14","pret":0.01779,"close":80.04}
{"ticker":"AMSG","date":"2015-09-15","pret":-0.0056,"close":81.86}
{"ticker":"AMSG","date":"2015-09-16","pret":0.04708,"close":82.79}
{"ticker":"AMSG","date":"2015-09-17","pret":-0.01549,"close":83.78}
{"ticker":"AMSG","date":"2015-09-18","pret":-0.00352,"close":82.28}
{"ticker":"AMSG","date":"2015-09-21","pret":0.00943,"close":82.91}
{"ticker":"AMSG","date":"2015-09-22","pret":-0.01527,"close":84.16}
{"ticker":"AMSG","date":"2015-09-23","pret":0.0296,"close":85.04}
{"ticker":"AMSG","date":"2015-09-24","pret":-0.00024,"close":84.98}
{"ticker":"AMSG","date":"2015-09-25","pret":0.02089,"close":82.71}
{"ticker":"AMSG","date":"2015-09-28","pret":-0.04295,"close":76.74}
{"ticker":"AMSG","date":"2015-09-29","pret":-0.07566,"close":76.17}
{"ticker":"AMSG","date":"2015-09-30","pret":0.00808,"close":77.71}
{"ticker":"AMSG","date":"2015-10-01","pret":0.01071,"close":76.43}
{"ticker":"AMSG","date":"2015-10-02","pret":-0.02772,"close":78.33}
{"ticker":"AMSG","date":"2015-10-05","pret":0.04161,"close":79.69}
{"ticker":"AMSG","date":"2015-10-06","pret":0.01195,"close":79.25}
{"ticker":"AMSG","date":"2015-10-07","pret":-0.00577,"close":81.41}
{"ticker":"AMSG","date":"2015-10-08","pret":0.03498,"close":82.24}
{"ticker":"AMSG","date":"2015-10-09","pret":0.00121,"close":82.49}
{"ticker":"AMSG","date":"2015-10-12","pret":0.00569,"close":83.58}
{"ticker":"AMSG","date":"2015-10-13","pret":0.00745,"close":81.99}
{"ticker":"AMSG","date":"2015-10-14","pret":-0.01934,"close":78.79}
{"ticker":"AMSG","date":"2015-10-15","pret":-0.04968,"close":77.12}
{"ticker":"AMSG","date":"2015-10-16","pret":-0.00656,"close":77.84}
{"ticker":"AMSG","date":"2015-10-19","pret":0.00245,"close":78.09}
{"ticker":"AMSG","date":"2015-10-20","pret":-0.02452,"close":74.88}
{"ticker":"AMSG","date":"2015-10-21","pret":0.00119,"close":71.56}
{"ticker":"AMSG","date":"2015-10-22","pret":-0.23428,"close":66.2}
{"ticker":"AMSG","date":"2015-10-23","pret":0.10511,"close":68.88}
{"ticker":"AMSG","date":"2015-10-26","pret":0.03494,"close":69.53}
{"ticker":"AMSG","date":"2015-10-27","pret":-0.00421,"close":70.32}
{"ticker":"AMSG","date":"2015-10-28","pret":0.01917,"close":72.82}
{"ticker":"AMSG","date":"2015-10-29","pret":0.03285,"close":71.51}
{"ticker":"AMSG","date":"2015-10-30","pret":-0.01251,"close":70.09}
{"ticker":"AMSG","date":"2015-11-02","pret":-0.0232,"close":74.5}
{"ticker":"AMSG","date":"2015-11-03","pret":0.06148,"close":76.9}
{"ticker":"AMSG","date":"2015-11-04","pret":0.0541,"close":80.63}
{"ticker":"AMSG","date":"2015-11-05","pret":0.03766,"close":83.53}
{"ticker":"AMSG","date":"2015-11-06","pret":0.02234,"close":83.53}
{"ticker":"AMSG","date":"2015-11-09","pret":-0.00024,"close":83.38}
{"ticker":"AMSG","date":"2015-11-10","pret":0.00108,"close":87.21}
{"ticker":"AMSG","date":"2015-11-11","pret":0.04608,"close":82}
{"ticker":"AMSG","date":"2015-11-12","pret":-0.06522,"close":80.77}
{"ticker":"AMSG","date":"2015-11-13","pret":-0.01852,"close":82.16}
{"ticker":"AMSG","date":"2015-11-16","pret":0.03055,"close":81.59}
{"ticker":"AMSG","date":"2015-11-17","pret":-0.014,"close":83.62}
{"ticker":"AMSG","date":"2015-11-18","pret":0.02433,"close":84.08}
{"ticker":"AMSG","date":"2015-11-19","pret":-0.00432,"close":80}
{"ticker":"AMSG","date":"2015-11-20","pret":-0.03185,"close":83.04}
{"ticker":"AMSG","date":"2015-11-23","pret":0.03557,"close":84.05}
{"ticker":"AMSG","date":"2015-11-24","pret":0.00012,"close":84.47}
{"ticker":"AMSG","date":"2015-11-25","pret":0.01485,"close":84.13}
{"ticker":"AMSG","date":"2015-11-26"}
{"ticker":"AMSG","date":"2015-11-27","pret":-0.01043,"close":85.1}
{"ticker":"AMSG","date":"2015-11-30","pret":0.02343,"close":84.06}
{"ticker":"AMSG","date":"2015-12-01","pret":-0.05514,"close":82.14}
{"ticker":"AMSG","date":"2015-12-02","pret":-0.01649,"close":79.97}
{"ticker":"AMSG","date":"2015-12-03","pret":0.00623,"close":79.28}
{"ticker":"AMSG","date":"2015-12-04","pret":-0.0154,"close":80.38}
{"ticker":"AMSG","date":"2015-12-07","pret":0.00904,"close":79.3}
{"ticker":"AMSG","date":"2015-12-08","pret":0.00062,"close":81.51}
{"ticker":"AMSG","date":"2015-12-09","pret":0.01353,"close":81.94}
{"ticker":"AMSG","date":"2015-12-10","pret":0.01176,"close":83.12}
{"ticker":"AMSG","date":"2015-12-11","pret":0.00024,"close":82.13}
{"ticker":"AMSG","date":"2015-12-14","pret":0,"close":81.92}
{"ticker":"AMSG","date":"2015-12-15","pret":0.00619,"close":83.55}
{"ticker":"AMSG","date":"2015-12-16","pret":0.01538,"close":81.67}
{"ticker":"AMSG","date":"2015-12-17"}
{"ticker":"AMSG","date":"2015-12-18","pret":-0.04961,"close":76.42}
{"ticker":"AMSG","date":"2015-12-21","pret":-0.03259,"close":76.97}
{"ticker":"AMSG","date":"2015-12-22","pret":-0.00584,"close":76.16}
{"ticker":"AMSG","date":"2015-12-23","pret":-0.00352,"close":76.86}
{"ticker":"AMSG","date":"2015-12-24","pret":0.00443,"close":76.13}
{"ticker":"AMSG","date":"2015-12-28","pret":-0.01164,"close":75.51}
{"ticker":"AMSG","date":"2015-12-29","pret":0.00223,"close":77.28}
{"ticker":"AMSG","date":"2015-12-30","pret":0.01123,"close":77.4}
{"ticker":"AMSG","date":"2015-12-31","pret":-0.00039,"close":76}
{"ticker":"AMSG","date":"2016-01-04","pret":-0.02939,"close":76.57}
{"ticker":"AMSG","date":"2016-01-05","pret":0.03146,"close":77.15}
{"ticker":"AMSWA","date":"2015-01-02","pret":0.01102,"close":8.98}
{"ticker":"AMSWA","date":"2015-01-05","pret":-0.02217,"close":8.78}
{"ticker":"AMSWA","date":"2015-01-06","pret":-0.02612,"close":8.51}
{"ticker":"AMSWA","date":"2015-01-07","pret":-0.01274,"close":8.72}
{"ticker":"AMSWA","date":"2015-01-08","pret":0.02645,"close":8.87}
{"ticker":"AMSWA","date":"2015-01-09","pret":0.00227,"close":8.85}
{"ticker":"AMSWA","date":"2015-01-12","pret":-0.00113,"close":8.73}
{"ticker":"AMSWA","date":"2015-01-13","pret":0.00453,"close":8.89}
{"ticker":"AMSWA","date":"2015-01-14","pret":-0.00453,"close":8.82}
{"ticker":"AMSWA","date":"2015-01-15","pret":0.0079,"close":8.6}
{"ticker":"AMSWA","date":"2015-01-16","pret":-0.03316,"close":8.9}
{"ticker":"AMSWA","date":"2015-01-20","pret":0.03765,"close":8.83}
{"ticker":"AMSWA","date":"2015-01-21","pret":-0.01694,"close":8.65}
{"ticker":"AMSWA","date":"2015-01-22","pret":-0.01261,"close":8.74}
{"ticker":"AMSWA","date":"2015-01-23","pret":0.00918,"close":8.66}
{"ticker":"AMSWA","date":"2015-01-26","pret":-0.01497,"close":8.54}
{"ticker":"AMSWA","date":"2015-01-27","pret":-0.01402,"close":8.6}
{"ticker":"AMSWA","date":"2015-01-28","pret":0.02096,"close":8.41}
{"ticker":"AMSWA","date":"2015-01-29","pret":-0.02449,"close":8.78}
{"ticker":"AMSWA","date":"2015-01-30","pret":0.02334,"close":8.29}
{"ticker":"AMSWA","date":"2015-02-02","pret":-0.04723,"close":8.45}
{"ticker":"AMSWA","date":"2015-02-03","pret":0.03213,"close":9.13}
{"ticker":"AMSWA","date":"2015-02-04","pret":0.05357,"close":8.81}
{"ticker":"AMSWA","date":"2015-02-05","pret":-0.02472,"close":8.83}
{"ticker":"AMSWA","date":"2015-02-06","pret":0.00114,"close":8.87}
{"ticker":"AMSWA","date":"2015-02-09","pret":0,"close":8.72}
{"ticker":"AMSWA","date":"2015-02-10","pret":0.00454,"close":8.79}
{"ticker":"AMSWA","date":"2015-02-11","pret":-0.01138,"close":8.74}
{"ticker":"AMSWA","date":"2015-02-12","pret":0.00343,"close":9}
{"ticker":"AMSWA","date":"2015-02-13","pret":0.02811,"close":9.36}
{"ticker":"AMSWA","date":"2015-02-17","pret":0.03164,"close":9.16}
{"ticker":"AMSWA","date":"2015-02-18","pret":-0.02062,"close":9.2}
{"ticker":"AMSWA","date":"2015-02-19","pret":0.00873,"close":9.1}
{"ticker":"AMSWA","date":"2015-02-20","pret":-0.00764,"close":9.12}
{"ticker":"AMSWA","date":"2015-02-23","pret":-0.0077,"close":9.07}
{"ticker":"AMSWA","date":"2015-02-24","pret":0.00879,"close":9.12}
{"ticker":"AMSWA","date":"2015-02-25","pret":0.00328,"close":9.52}
{"ticker":"AMSWA","date":"2015-02-26","pret":0.03325,"close":9.55}
{"ticker":"AMSWA","date":"2015-02-27","pret":0.00211,"close":9.64}
{"ticker":"AMSWA","date":"2015-03-02","pret":0.01151,"close":9.76}
{"ticker":"AMSWA","date":"2015-03-03","pret":0.00932,"close":9.81}
{"ticker":"AMSWA","date":"2015-03-04","pret":0.00924,"close":9.96}
{"ticker":"AMSWA","date":"2015-03-05","pret":0.01722,"close":9.99}
{"ticker":"AMSWA","date":"2015-03-06","pret":-0.01212,"close":9.84}
{"ticker":"AMSWA","date":"2015-03-09","pret":0.00709,"close":9.8}
{"ticker":"AMSWA","date":"2015-03-10","pret":-0.03074,"close":9.41}
{"ticker":"AMSWA","date":"2015-03-11","pret":-0.0221,"close":9.56}
{"ticker":"AMSWA","date":"2015-03-12","pret":0.02625,"close":9.79}
{"ticker":"AMSWA","date":"2015-03-13","pret":0.01644,"close":9.73}
{"ticker":"AMSWA","date":"2015-03-16","pret":-0.00922,"close":9.66}
{"ticker":"AMSWA","date":"2015-03-17","pret":-0.01242,"close":9.62}
{"ticker":"AMSWA","date":"2015-03-18","pret":-0.01575,"close":9.73}
{"ticker":"AMSWA","date":"2015-03-19","pret":0.02301,"close":9.82}
{"ticker":"AMSWA","date":"2015-03-20","pret":0.01743,"close":9.91}
{"ticker":"AMSWA","date":"2015-03-23","pret":0.01011,"close":10.24}
{"ticker":"AMSWA","date":"2015-03-24","pret":0.02778,"close":10.26}
{"ticker":"AMSWA","date":"2015-03-25","pret":0.00877,"close":10.35}
{"ticker":"AMSWA","date":"2015-03-26","pret":-0.02753,"close":10.36}
{"ticker":"AMSWA","date":"2015-03-27","pret":0.0285,"close":10.38}
{"ticker":"AMSWA","date":"2015-03-30","pret":0.00194,"close":10.4}
{"ticker":"AMSWA","date":"2015-03-31","pret":0.00193,"close":10.22}
{"ticker":"AMSWA","date":"2015-04-01","pret":-0.01458,"close":10.15}
{"ticker":"AMSWA","date":"2015-04-02","pret":-0.00491,"close":10.23}
{"ticker":"AMSWA","date":"2015-04-06","pret":0.00393,"close":10.28}
{"ticker":"AMSWA","date":"2015-04-07","pret":0.00684,"close":10.2}
{"ticker":"AMSWA","date":"2015-04-08","pret":-0.00782,"close":10.29}
{"ticker":"AMSWA","date":"2015-04-09","pret":0.00782,"close":10.23}
{"ticker":"AMSWA","date":"2015-04-10","pret":0.00097,"close":10.2}
{"ticker":"AMSWA","date":"2015-04-13","pret":-0.01174,"close":10.07}
{"ticker":"AMSWA","date":"2015-04-14","pret":-0.00592,"close":10.13}
{"ticker":"AMSWA","date":"2015-04-15","pret":0.00494,"close":10.21}
{"ticker":"AMSWA","date":"2015-04-16","pret":-0.00197,"close":10.16}
{"ticker":"AMSWA","date":"2015-04-17","pret":-0.00793,"close":10.01}
{"ticker":"AMSWA","date":"2015-04-20","pret":0.00199,"close":10.2}
{"ticker":"AMSWA","date":"2015-04-21","pret":0.01772,"close":10.05}
{"ticker":"AMSWA","date":"2015-04-22","pret":-0.0227,"close":10.11}
{"ticker":"AMSWA","date":"2015-04-23","pret":0.00299,"close":10.18}
{"ticker":"AMSWA","date":"2015-04-24","pret":0.0099,"close":10.28}
{"ticker":"AMSWA","date":"2015-04-27","pret":0.01175,"close":10.35}
{"ticker":"AMSWA","date":"2015-04-28","pret":0.01162,"close":10.27}
{"ticker":"AMSWA","date":"2015-04-29","pret":-0.01162,"close":10.12}
{"ticker":"AMSWA","date":"2015-04-30","pret":-0.02365,"close":9.71}
{"ticker":"AMSWA","date":"2015-05-01","pret":-0.03346,"close":9.66}
{"ticker":"AMSWA","date":"2015-05-04","pret":-0.00828,"close":9.48}
{"ticker":"AMSWA","date":"2015-05-05","pret":-0.02101,"close":9.3}
{"ticker":"AMSWA","date":"2015-05-06","pret":-0.02581,"close":9.71}
{"ticker":"AMSWA","date":"2015-05-07","pret":0.05097,"close":9.4}
{"ticker":"AMSWA","date":"2015-05-08","pret":-0.0125,"close":9.35}
{"ticker":"AMSWA","date":"2015-05-11","pret":-0.02656,"close":9.15}
{"ticker":"AMSWA","date":"2015-05-12","pret":-0.02066,"close":9.05}
{"ticker":"AMSWA","date":"2015-05-13","pret":-0.0011,"close":8.83}
{"ticker":"AMSWA","date":"2015-05-14","pret":-0.02337,"close":9.25}
{"ticker":"AMSWA","date":"2015-05-15","pret":0.04298,"close":9.23}
{"ticker":"AMSWA","date":"2015-05-18","pret":-0.01631,"close":9.4}
{"ticker":"AMSWA","date":"2015-05-19","pret":0.03449,"close":9.31}
{"ticker":"AMSWA","date":"2015-05-20","pret":-0.00638,"close":9.17}
{"ticker":"AMSWA","date":"2015-05-21","pret":-0.02046,"close":9.1}
{"ticker":"AMSWA","date":"2015-05-22","pret":-0.00436,"close":8.93}
{"ticker":"AMSWA","date":"2015-05-26","pret":-0.0277,"close":8.82}
{"ticker":"AMSWA","date":"2015-05-27","pret":-0.01244,"close":8.95}
{"ticker":"AMSWA","date":"2015-05-28","pret":0.0158,"close":8.81}
{"ticker":"AMSWA","date":"2015-05-29","pret":-0.01922,"close":8.79}
{"ticker":"AMSWA","date":"2015-06-01","pret":0.01473,"close":8.9}
{"ticker":"AMSWA","date":"2015-06-02","pret":-0.00225,"close":8.91}
{"ticker":"AMSWA","date":"2015-06-03","pret":0.00562,"close":9.12}
{"ticker":"AMSWA","date":"2015-06-04","pret":0.01226,"close":9.15}
{"ticker":"AMSWA","date":"2015-06-05","pret":0.00662,"close":9.2}
{"ticker":"AMSWA","date":"2015-06-08","pret":0.00439,"close":9.15}
{"ticker":"AMSWA","date":"2015-06-09","pret":0,"close":9.09}
{"ticker":"AMSWA","date":"2015-06-10","pret":0.00437,"close":9.39}
{"ticker":"AMSWA","date":"2015-06-11","pret":0.02371,"close":9.46}
{"ticker":"AMSWA","date":"2015-06-12","pret":0.00106,"close":9.56}
{"ticker":"AMSWA","date":"2015-06-15","pret":0.00742,"close":9.38}
{"ticker":"AMSWA","date":"2015-06-16","pret":-0.00423,"close":9.38}
{"ticker":"AMSWA","date":"2015-06-17","pret":-0.00319,"close":9.54}
{"ticker":"AMSWA","date":"2015-06-18","pret":0.02001,"close":10}
{"ticker":"AMSWA","date":"2015-06-19","pret":0.03585,"close":10.05}
{"ticker":"AMSWA","date":"2015-06-22","pret":0.01696,"close":9.98}
{"ticker":"AMSWA","date":"2015-06-23","pret":-0.00894,"close":10.07}
{"ticker":"AMSWA","date":"2015-06-24","pret":0.0227,"close":9.93}
{"ticker":"AMSWA","date":"2015-06-25","pret":-0.0207,"close":9.68}
{"ticker":"AMSWA","date":"2015-06-26","pret":-0.03755,"close":9.83}
{"ticker":"AMSWA","date":"2015-06-29","pret":0.00516,"close":9.69}
{"ticker":"AMSWA","date":"2015-06-30","pret":0.00513,"close":9.5}
{"ticker":"AMSWA","date":"2015-07-01","pret":-0.02487,"close":9.54}
{"ticker":"AMSWA","date":"2015-07-02","pret":0.00105,"close":9.58}
{"ticker":"AMSWA","date":"2015-07-06","pret":-0.00315,"close":9.5}
{"ticker":"AMSWA","date":"2015-07-07","pret":-0.0021,"close":9.52}
{"ticker":"AMSWA","date":"2015-07-08","pret":-0.00317,"close":9.5}
{"ticker":"AMSWA","date":"2015-07-09","pret":0.01885,"close":9.61}
{"ticker":"AMSWA","date":"2015-07-10","pret":0.00929,"close":9.82}
{"ticker":"AMSWA","date":"2015-07-13","pret":0.01022,"close":9.68}
{"ticker":"AMSWA","date":"2015-07-14","pret":-0.01538,"close":9.92}
{"ticker":"AMSWA","date":"2015-07-15","pret":0.01842,"close":9.79}
{"ticker":"AMSWA","date":"2015-07-16","pret":-0.00406,"close":9.86}
{"ticker":"AMSWA","date":"2015-07-17","pret":0.00811,"close":9.94}
{"ticker":"AMSWA","date":"2015-07-20","pret":0.00101,"close":9.69}
{"ticker":"AMSWA","date":"2015-07-21","pret":-0.02348,"close":9.56}
{"ticker":"AMSWA","date":"2015-07-22","pret":-0.01877,"close":9.57}
{"ticker":"AMSWA","date":"2015-07-23","pret":0.01047,"close":9.4}
{"ticker":"AMSWA","date":"2015-07-24","pret":-0.02425,"close":9.29}
{"ticker":"AMSWA","date":"2015-07-27","pret":-0.01289,"close":9.31}
{"ticker":"AMSWA","date":"2015-07-28","pret":0.00754,"close":9.22}
{"ticker":"AMSWA","date":"2015-07-29","pret":-0.01296,"close":9.2}
{"ticker":"AMSWA","date":"2015-07-30","pret":-0.00764,"close":9.17}
{"ticker":"AMSWA","date":"2015-07-31","pret":0.00546,"close":9.22}
{"ticker":"AMSWA","date":"2015-08-03","pret":0,"close":9.03}
{"ticker":"AMSWA","date":"2015-08-04","pret":-0.0198,"close":9.11}
{"ticker":"AMSWA","date":"2015-08-05","pret":0.00443,"close":9.23}
{"ticker":"AMSWA","date":"2015-08-06","pret":0.01537,"close":9.22}
{"ticker":"AMSWA","date":"2015-08-07","pret":-0.00109,"close":9.32}
{"ticker":"AMSWA","date":"2015-08-10","pret":0.02051,"close":9.29}
{"ticker":"AMSWA","date":"2015-08-11","pret":-0.01507,"close":9.14}
{"ticker":"AMSWA","date":"2015-08-12","pret":-0.012,"close":9.22}
{"ticker":"AMSWA","date":"2015-08-13","pret":0.0324,"close":9.13}
{"ticker":"AMSWA","date":"2015-08-14","pret":-0.0368,"close":9.31}
{"ticker":"AMSWA","date":"2015-08-17","pret":0.02397,"close":9.4}
{"ticker":"AMSWA","date":"2015-08-18","pret":0.00964,"close":9.33}
{"ticker":"AMSWA","date":"2015-08-19","pret":-0.01721,"close":9.25}
{"ticker":"AMSWA","date":"2015-08-20","pret":-0.00108,"close":9.04}
{"ticker":"AMSWA","date":"2015-08-21","pret":-0.03424,"close":9.06}
{"ticker":"AMSWA","date":"2015-08-24","pret":-0.0113,"close":8.57}
{"ticker":"AMSWA","date":"2015-08-25","pret":0.01578,"close":8.46}
{"ticker":"AMSWA","date":"2015-08-26","pret":-0.04344,"close":8.54}
{"ticker":"AMSWA","date":"2015-08-27","pret":-0.00468,"close":8.39}
{"ticker":"AMSWA","date":"2015-08-28","pret":0.01514,"close":9.06}
{"ticker":"AMSWA","date":"2015-08-31","pret":0.05072,"close":9.16}
{"ticker":"AMSWA","date":"2015-09-01","pret":-0.00772,"close":8.69}
{"ticker":"AMSWA","date":"2015-09-02","pret":-0.02922,"close":8.97}
{"ticker":"AMSWA","date":"2015-09-03","pret":0.02589,"close":8.85}
{"ticker":"AMSWA","date":"2015-09-04","pret":-0.02361,"close":9.03}
{"ticker":"AMSWA","date":"2015-09-08","pret":0.05101,"close":9.1}
{"ticker":"AMSWA","date":"2015-09-09","pret":-0.01525,"close":9.07}
{"ticker":"AMSWA","date":"2015-09-10","pret":-0.0044,"close":9.1}
{"ticker":"AMSWA","date":"2015-09-11","pret":-0.00775,"close":9.27}
{"ticker":"AMSWA","date":"2015-09-14","pret":0.03171,"close":9.24}
{"ticker":"AMSWA","date":"2015-09-15","pret":-0.00756,"close":9.22}
{"ticker":"AMSWA","date":"2015-09-16","pret":-0.00653,"close":9.18}
{"ticker":"AMSWA","date":"2015-09-17","pret":0,"close":9.51}
{"ticker":"AMSWA","date":"2015-09-18","pret":0.01946,"close":9.71}
{"ticker":"AMSWA","date":"2015-09-21","pret":0.03782,"close":9.75}
{"ticker":"AMSWA","date":"2015-09-22","pret":-0.00206,"close":9.62}
{"ticker":"AMSWA","date":"2015-09-23","pret":-0.00518,"close":9.47}
{"ticker":"AMSWA","date":"2015-09-24","pret":-0.0157,"close":9.47}
{"ticker":"AMSWA","date":"2015-09-25","pret":0.00316,"close":9.16}
{"ticker":"AMSWA","date":"2015-09-28","pret":-0.03532,"close":9.06}
{"ticker":"AMSWA","date":"2015-09-29","pret":-0.01537,"close":9.47}
{"ticker":"AMSWA","date":"2015-09-30","pret":0.04963,"close":9.42}
{"ticker":"AMSWA","date":"2015-10-01","pret":-0.00105,"close":9.4}
{"ticker":"AMSWA","date":"2015-10-02","pret":-0.01593,"close":9.47}
{"ticker":"AMSWA","date":"2015-10-05","pret":0.01593,"close":9.78}
{"ticker":"AMSWA","date":"2015-10-06","pret":0.026,"close":9.76}
{"ticker":"AMSWA","date":"2015-10-07","pret":0.00512,"close":10.26}
{"ticker":"AMSWA","date":"2015-10-08","pret":0.04981,"close":10.17}
{"ticker":"AMSWA","date":"2015-10-09"}
{"ticker":"AMSWA","date":"2015-10-12","pret":-0.0039,"close":10.2}
{"ticker":"AMSWA","date":"2015-10-13","pret":-0.00391,"close":10.01}
{"ticker":"AMSWA","date":"2015-10-14","pret":-0.02379,"close":9.97}
{"ticker":"AMSWA","date":"2015-10-15","pret":0.002,"close":10.2}
{"ticker":"AMSWA","date":"2015-10-16","pret":0.02569,"close":10.2}
{"ticker":"AMSWA","date":"2015-10-19","pret":-0.00685,"close":10.29}
{"ticker":"AMSWA","date":"2015-10-20","pret":0.01075,"close":10.21}
{"ticker":"AMSWA","date":"2015-10-21","pret":-0.00878,"close":10.17}
{"ticker":"AMSWA","date":"2015-10-22","pret":0.00294,"close":10.23}
{"ticker":"AMSWA","date":"2015-10-23","pret":0.00585,"close":10.45}
{"ticker":"AMSWA","date":"2015-10-26","pret":0.00581,"close":10.38}
{"ticker":"AMSWA","date":"2015-10-27","pret":-0.00193,"close":9.94}
{"ticker":"AMSWA","date":"2015-10-28","pret":-0.03047,"close":10.4}
{"ticker":"AMSWA","date":"2015-10-29","pret":0.02853,"close":10.23}
{"ticker":"AMSWA","date":"2015-10-30","pret":-0.00779,"close":10.23}
{"ticker":"AMSWA","date":"2015-11-02","pret":-0.00196,"close":10}
{"ticker":"AMSWA","date":"2015-11-03","pret":-0.02178,"close":10.11}
{"ticker":"AMSWA","date":"2015-11-04","pret":0.01095,"close":10.43}
{"ticker":"AMSWA","date":"2015-11-05","pret":0.03215,"close":10.38}
{"ticker":"AMSWA","date":"2015-11-06","pret":-0.0106,"close":10.44}
{"ticker":"AMSWA","date":"2015-11-09","pret":0.01252,"close":9.98}
{"ticker":"AMSWA","date":"2015-11-10","pret":-0.05306,"close":10.06}
{"ticker":"AMSWA","date":"2015-11-11","pret":0.02097,"close":10.11}
{"ticker":"AMSWA","date":"2015-11-12","pret":-0.00893,"close":10.12}
{"ticker":"AMSWA","date":"2015-11-13","pret":0.00199,"close":9.74}
{"ticker":"AMSWA","date":"2015-11-16","pret":-0.03854,"close":9.85}
{"ticker":"AMSWA","date":"2015-11-17","pret":0.01131,"close":9.73}
{"ticker":"AMSWA","date":"2015-11-18","pret":-0.00102,"close":9.9}
{"ticker":"AMSWA","date":"2015-11-19","pret":0.01018,"close":9.94}
{"ticker":"AMSWA","date":"2015-11-20","pret":0.01108,"close":10.32}
{"ticker":"AMSWA","date":"2015-11-23","pret":0.0335,"close":10.28}
{"ticker":"AMSWA","date":"2015-11-24","pret":-0.00778,"close":10.25}
{"ticker":"AMSWA","date":"2015-11-25","pret":-0.00196,"close":10.38}
{"ticker":"AMSWA","date":"2015-11-26"}
{"ticker":"AMSWA","date":"2015-11-27","pret":0.01361,"close":10.43}
{"ticker":"AMSWA","date":"2015-11-30","pret":0.00385,"close":10.35}
{"ticker":"AMSWA","date":"2015-12-01","pret":-0.00192,"close":10.35}
{"ticker":"AMSWA","date":"2015-12-02","pret":-0.00483,"close":10.37}
{"ticker":"AMSWA","date":"2015-12-03","pret":0.00868,"close":10.52}
{"ticker":"AMSWA","date":"2015-12-04","pret":0.01713,"close":11.14}
{"ticker":"AMSWA","date":"2015-12-07","pret":0.05417,"close":10.58}
{"ticker":"AMSWA","date":"2015-12-08","pret":-0.06364,"close":10.67}
{"ticker":"AMSWA","date":"2015-12-09","pret":0.01606,"close":10.5}
{"ticker":"AMSWA","date":"2015-12-10","pret":-0.01701,"close":10.27}
{"ticker":"AMSWA","date":"2015-12-11","pret":-0.04384,"close":10.18}
{"ticker":"AMSWA","date":"2015-12-14","pret":0.01777,"close":10.24}
{"ticker":"AMSWA","date":"2015-12-15","pret":0.00877,"close":10.2}
{"ticker":"AMSWA","date":"2015-12-16","pret":-0.00779,"close":10.43}
{"ticker":"AMSWA","date":"2015-12-17"}
{"ticker":"AMSWA","date":"2015-12-18","pret":0.02414,"close":10.63}
{"ticker":"AMSWA","date":"2015-12-21","pret":0.02078,"close":10.5}
{"ticker":"AMSWA","date":"2015-12-22","pret":-0.02078,"close":10.57}
{"ticker":"AMSWA","date":"2015-12-23","pret":0.0076,"close":10.49}
{"ticker":"AMSWA","date":"2015-12-24","pret":-0.00665,"close":10.59}
{"ticker":"AMSWA","date":"2015-12-28","pret":0.00286,"close":10.59}
{"ticker":"AMSWA","date":"2015-12-29","pret":0.0104,"close":10.53}
{"ticker":"AMSWA","date":"2015-12-30","pret":-0.01421,"close":10.38}
{"ticker":"AMSWA","date":"2015-12-31","pret":-0.00766,"close":10.18}
{"ticker":"AMSWA","date":"2016-01-04","pret":-0.03026,"close":9.9}
{"ticker":"AMSWA","date":"2016-01-05","pret":-0.01397,"close":9.91}
{"ticker":"AMTD","date":"2015-01-02","pret":0.00361,"close":35.57}
{"ticker":"AMTD","date":"2015-01-05","pret":-0.01989,"close":34.68}
{"ticker":"AMTD","date":"2015-01-06","pret":-0.01597,"close":33.75}
{"ticker":"AMTD","date":"2015-01-07","pret":-0.01857,"close":34.16}
{"ticker":"AMTD","date":"2015-01-08","pret":0.01569,"close":34.88}
{"ticker":"AMTD","date":"2015-01-09","pret":0.00747,"close":34.28}
{"ticker":"AMTD","date":"2015-01-12","pret":-0.02024,"close":33.92}
{"ticker":"AMTD","date":"2015-01-13","pret":0.00233,"close":34.31}
{"ticker":"AMTD","date":"2015-01-14","pret":-0.02359,"close":33.66}
{"ticker":"AMTD","date":"2015-01-15","pret":0.00357,"close":33.02}
{"ticker":"AMTD","date":"2015-01-16","pret":-0.02529,"close":33.02}
{"ticker":"AMTD","date":"2015-01-20","pret":0.00941,"close":33.12}
{"ticker":"AMTD","date":"2015-01-21","pret":-0.02477,"close":33.28}
{"ticker":"AMTD","date":"2015-01-22","pret":0.04005,"close":34}
{"ticker":"AMTD","date":"2015-01-23","pret":0.02613,"close":33.61}
{"ticker":"AMTD","date":"2015-01-26","pret":-0.03,"close":33.96}
{"ticker":"AMTD","date":"2015-01-27","pret":-0.00359,"close":33.28}
{"ticker":"AMTD","date":"2015-01-28","pret":0.00478,"close":32.28}
{"ticker":"AMTD","date":"2015-01-29","pret":-0.03644,"close":32.78}
{"ticker":"AMTD","date":"2015-01-30","pret":-0.00186,"close":32.39}
{"ticker":"AMTD","date":"2015-02-02","pret":0.00495,"close":32.7}
{"ticker":"AMTD","date":"2015-02-03","pret":0.01773,"close":34.34}
{"ticker":"AMTD","date":"2015-02-04","pret":0.03717,"close":34.45}
{"ticker":"AMTD","date":"2015-02-05","pret":0.01478,"close":34.9}
{"ticker":"AMTD","date":"2015-02-06","pret":0.02359,"close":35.79}
{"ticker":"AMTD","date":"2015-02-09","pret":-0.00225,"close":35.35}
{"ticker":"AMTD","date":"2015-02-10","pret":0.00197,"close":35.83}
{"ticker":"AMTD","date":"2015-02-11","pret":0.00449,"close":35.93}
{"ticker":"AMTD","date":"2015-02-12","pret":0.01057,"close":36.06}
{"ticker":"AMTD","date":"2015-02-13","pret":-0.00222,"close":35.84}
{"ticker":"AMTD","date":"2015-02-17","pret":-0.00948,"close":35.7}
{"ticker":"AMTD","date":"2015-02-18","pret":-0.0028,"close":35.43}
{"ticker":"AMTD","date":"2015-02-19","pret":-0.00563,"close":35.92}
{"ticker":"AMTD","date":"2015-02-20","pret":0.00956,"close":36.07}
{"ticker":"AMTD","date":"2015-02-23","pret":0.00447,"close":35.95}
{"ticker":"AMTD","date":"2015-02-24","pret":0.00583,"close":36.72}
{"ticker":"AMTD","date":"2015-02-25","pret":0.01348,"close":36.62}
{"ticker":"AMTD","date":"2015-02-26","pret":-0.00137,"close":36.66}
{"ticker":"AMTD","date":"2015-02-27","pret":0.00027,"close":36.27}
{"ticker":"AMTD","date":"2015-03-02","pret":-0.00879,"close":37.04}
{"ticker":"AMTD","date":"2015-03-03","pret":0.01614,"close":36.9}
{"ticker":"AMTD","date":"2015-03-04","pret":-0.00109,"close":36.8}
{"ticker":"AMTD","date":"2015-03-05","pret":0.00054,"close":36.63}
{"ticker":"AMTD","date":"2015-03-06","pret":0.00488,"close":37.69}
{"ticker":"AMTD","date":"2015-03-09","pret":0.01555,"close":37.44}
{"ticker":"AMTD","date":"2015-03-10","pret":-0.01259,"close":37.04}
{"ticker":"AMTD","date":"2015-03-11","pret":0.00054,"close":37.47}
{"ticker":"AMTD","date":"2015-03-12","pret":0.01444,"close":37.86}
{"ticker":"AMTD","date":"2015-03-13","pret":0.00477,"close":37.76}
{"ticker":"AMTD","date":"2015-03-16","pret":0.00396,"close":37.83}
{"ticker":"AMTD","date":"2015-03-17","pret":-0.01058,"close":37.79}
{"ticker":"AMTD","date":"2015-03-18","pret":0.00106,"close":37.1}
{"ticker":"AMTD","date":"2015-03-19","pret":-0.01742,"close":36.6}
{"ticker":"AMTD","date":"2015-03-20","pret":-0.03774,"close":37}
{"ticker":"AMTD","date":"2015-03-23","pret":0.03747,"close":37.1}
{"ticker":"AMTD","date":"2015-03-24","pret":0.00324,"close":37.25}
{"ticker":"AMTD","date":"2015-03-25","pret":0.00377,"close":36.82}
{"ticker":"AMTD","date":"2015-03-26","pret":-0.01189,"close":36.98}
{"ticker":"AMTD","date":"2015-03-27","pret":-0.00027,"close":36.99}
{"ticker":"AMTD","date":"2015-03-30","pret":0.01135,"close":37.22}
{"ticker":"AMTD","date":"2015-03-31","pret":-0.0035,"close":37.26}
{"ticker":"AMTD","date":"2015-04-01","pret":0.00054,"close":36.84}
{"ticker":"AMTD","date":"2015-04-02","pret":-0.00839,"close":36.92}
{"ticker":"AMTD","date":"2015-04-06","pret":-0.01231,"close":36.7}
{"ticker":"AMTD","date":"2015-04-07","pret":0.01312,"close":36.54}
{"ticker":"AMTD","date":"2015-04-08","pret":-0.00572,"close":36.98}
{"ticker":"AMTD","date":"2015-04-09","pret":0.0087,"close":37.5}
{"ticker":"AMTD","date":"2015-04-10","pret":0.01505,"close":37.44}
{"ticker":"AMTD","date":"2015-04-13","pret":-0.00401,"close":37.54}
{"ticker":"AMTD","date":"2015-04-14","pret":-0.00349,"close":36.89}
{"ticker":"AMTD","date":"2015-04-15","pret":-0.00837,"close":37.03}
{"ticker":"AMTD","date":"2015-04-16","pret":0.00406,"close":36.81}
{"ticker":"AMTD","date":"2015-04-17","pret":-0.01113,"close":36.5}
{"ticker":"AMTD","date":"2015-04-20","pret":-0.00082,"close":36.43}
{"ticker":"AMTD","date":"2015-04-21","pret":-0.03051,"close":35.42}
{"ticker":"AMTD","date":"2015-04-22","pret":-0.01418,"close":35.64}
{"ticker":"AMTD","date":"2015-04-23","pret":0.02092,"close":35.97}
{"ticker":"AMTD","date":"2015-04-24","pret":0.00391,"close":35.78}
{"ticker":"AMTD","date":"2015-04-27","pret":0.00111,"close":35.92}
{"ticker":"AMTD","date":"2015-04-28","pret":0.00222,"close":36.55}
{"ticker":"AMTD","date":"2015-04-29","pret":0.00692,"close":36.76}
{"ticker":"AMTD","date":"2015-04-30","pret":0.01424,"close":36.25}
{"ticker":"AMTD","date":"2015-05-01","pret":-0.00737,"close":36.14}
{"ticker":"AMTD","date":"2015-05-04","pret":-0.00577,"close":36.66}
{"ticker":"AMTD","date":"2015-05-05","pret":0.00714,"close":36.72}
{"ticker":"AMTD","date":"2015-05-06","pret":0.00573,"close":36.48}
{"ticker":"AMTD","date":"2015-05-07","pret":-0.00874,"close":36.53}
{"ticker":"AMTD","date":"2015-05-08","pret":-0.00082,"close":36.38}
{"ticker":"AMTD","date":"2015-05-11","pret":0.00329,"close":37.09}
{"ticker":"AMTD","date":"2015-05-12","pret":0.01251,"close":36.78}
{"ticker":"AMTD","date":"2015-05-13","pret":-0.00515,"close":36.85}
{"ticker":"AMTD","date":"2015-05-14","pret":-0.00654,"close":37.04}
{"ticker":"AMTD","date":"2015-05-15","pret":0.01277,"close":36.72}
{"ticker":"AMTD","date":"2015-05-18","pret":-0.00569,"close":37.57}
{"ticker":"AMTD","date":"2015-05-19","pret":0.01883,"close":37.7}
{"ticker":"AMTD","date":"2015-05-20","pret":0.00346,"close":37.27}
{"ticker":"AMTD","date":"2015-05-21","pret":-0.01471,"close":37.02}
{"ticker":"AMTD","date":"2015-05-22","pret":-0.00243,"close":37.08}
{"ticker":"AMTD","date":"2015-05-26","pret":-0.00054,"close":36.93}
{"ticker":"AMTD","date":"2015-05-27","pret":0.00297,"close":37.56}
{"ticker":"AMTD","date":"2015-05-28","pret":0.01285,"close":37.61}
{"ticker":"AMTD","date":"2015-05-29","pret":-0.00106,"close":37.15}
{"ticker":"AMTD","date":"2015-06-01","pret":-0.00802,"close":36.96}
{"ticker":"AMTD","date":"2015-06-02","pret":-0.00565,"close":37.4}
{"ticker":"AMTD","date":"2015-06-03","pret":0.01872,"close":38.25}
{"ticker":"AMTD","date":"2015-06-04","pret":0.0066,"close":37.91}
{"ticker":"AMTD","date":"2015-06-05","pret":0.01826,"close":38.51}
{"ticker":"AMTD","date":"2015-06-08","pret":-0.00622,"close":38.2}
{"ticker":"AMTD","date":"2015-06-09","pret":-0.00339,"close":38.4}
{"ticker":"AMTD","date":"2015-06-10","pret":0.00883,"close":38.59}
{"ticker":"AMTD","date":"2015-06-11","pret":-0.00026,"close":38.53}
{"ticker":"AMTD","date":"2015-06-12","pret":-0.00441,"close":38.32}
{"ticker":"AMTD","date":"2015-06-15","pret":-0.01413,"close":38.11}
{"ticker":"AMTD","date":"2015-06-16","pret":0.00026,"close":38.3}
{"ticker":"AMTD","date":"2015-06-17","pret":0.00918,"close":38.06}
{"ticker":"AMTD","date":"2015-06-18","pret":-0.00392,"close":37.4}
{"ticker":"AMTD","date":"2015-06-19","pret":-0.02039,"close":37.09}
{"ticker":"AMTD","date":"2015-06-22","pret":0.0008,"close":37.79}
{"ticker":"AMTD","date":"2015-06-23","pret":0.0146,"close":38.03}
{"ticker":"AMTD","date":"2015-06-24","pret":-0.00053,"close":37.61}
{"ticker":"AMTD","date":"2015-06-25","pret":-0.00423,"close":37.78}
{"ticker":"AMTD","date":"2015-06-26","pret":0.00502,"close":38.15}
{"ticker":"AMTD","date":"2015-06-29","pret":-0.01432,"close":36.73}
{"ticker":"AMTD","date":"2015-06-30","pret":-0.00859,"close":36.82}
{"ticker":"AMTD","date":"2015-07-01","pret":0.00323,"close":37.47}
{"ticker":"AMTD","date":"2015-07-02","pret":0.00295,"close":37.26}
{"ticker":"AMTD","date":"2015-07-06","pret":-0.01321,"close":36.97}
{"ticker":"AMTD","date":"2015-07-07","pret":0.00081,"close":36.65}
{"ticker":"AMTD","date":"2015-07-08","pret":-0.01833,"close":35.92}
{"ticker":"AMTD","date":"2015-07-09","pret":0.00798,"close":36.29}
{"ticker":"AMTD","date":"2015-07-10","pret":0.00982,"close":36.74}
{"ticker":"AMTD","date":"2015-07-13","pret":0.00595,"close":37.17}
{"ticker":"AMTD","date":"2015-07-14","pret":0.00269,"close":37.39}
{"ticker":"AMTD","date":"2015-07-15","pret":0.00964,"close":37.45}
{"ticker":"AMTD","date":"2015-07-16","pret":0.00796,"close":38.34}
{"ticker":"AMTD","date":"2015-07-17","pret":0.0113,"close":38.5}
{"ticker":"AMTD","date":"2015-07-20","pret":0.00807,"close":38.36}
{"ticker":"AMTD","date":"2015-07-21","pret":-0.01515,"close":37.73}
{"ticker":"AMTD","date":"2015-07-22","pret":-0.02667,"close":37.29}
{"ticker":"AMTD","date":"2015-07-23","pret":0.01075,"close":37.21}
{"ticker":"AMTD","date":"2015-07-24","pret":-0.00214,"close":36.98}
{"ticker":"AMTD","date":"2015-07-27","pret":-0.01621,"close":36.25}
{"ticker":"AMTD","date":"2015-07-28","pret":-0.00519,"close":36.54}
{"ticker":"AMTD","date":"2015-07-29","pret":-0.0011,"close":36.98}
{"ticker":"AMTD","date":"2015-07-30","pret":0.01415,"close":37.26}
{"ticker":"AMTD","date":"2015-07-31","pret":0.0198,"close":36.73}
{"ticker":"AMTD","date":"2015-08-03","pret":-0.02576,"close":36.6}
{"ticker":"AMTD","date":"2015-08-04","pret":-0.00463,"close":37.18}
{"ticker":"AMTD","date":"2015-08-05","pret":0.02188,"close":37.47}
{"ticker":"AMTD","date":"2015-08-06","pret":0.00187,"close":37.17}
{"ticker":"AMTD","date":"2015-08-07","pret":-0.00535,"close":37.05}
{"ticker":"AMTD","date":"2015-08-10","pret":0.00188,"close":37.76}
{"ticker":"AMTD","date":"2015-08-11","pret":-0.00914,"close":36.93}
{"ticker":"AMTD","date":"2015-08-12","pret":-0.00841,"close":36.27}
{"ticker":"AMTD","date":"2015-08-13","pret":-0.00985,"close":36.15}
{"ticker":"AMTD","date":"2015-08-14","pret":-0.00579,"close":36.47}
{"ticker":"AMTD","date":"2015-08-17","pret":0.00331,"close":36.22}
{"ticker":"AMTD","date":"2015-08-18","pret":-0.00387,"close":35.72}
{"ticker":"AMTD","date":"2015-08-19","pret":-0.01366,"close":34.93}
{"ticker":"AMTD","date":"2015-08-20","pret":-0.03048,"close":33.93}
{"ticker":"AMTD","date":"2015-08-21","pret":-0.03234,"close":32.79}
{"ticker":"AMTD","date":"2015-08-24","pret":-0.08802,"close":31.16}
{"ticker":"AMTD","date":"2015-08-25","pret":0.0515,"close":30.82}
{"ticker":"AMTD","date":"2015-08-26","pret":-0.02415,"close":32.37}
{"ticker":"AMTD","date":"2015-08-27","pret":0.04136,"close":33.52}
{"ticker":"AMTD","date":"2015-08-28","pret":0.01181,"close":33.64}
{"ticker":"AMTD","date":"2015-08-31","pret":0.00391,"close":33.46}
{"ticker":"AMTD","date":"2015-09-01","pret":-0.02674,"close":32.13}
{"ticker":"AMTD","date":"2015-09-02","pret":0.00522,"close":32.53}
{"ticker":"AMTD","date":"2015-09-03","pret":-0.00184,"close":32.71}
{"ticker":"AMTD","date":"2015-09-04","pret":-0.00492,"close":32.39}
{"ticker":"AMTD","date":"2015-09-08","pret":0.02257,"close":33.83}
{"ticker":"AMTD","date":"2015-09-09","pret":0.02854,"close":33.4}
{"ticker":"AMTD","date":"2015-09-10","pret":-0.01774,"close":33.75}
{"ticker":"AMTD","date":"2015-09-11","pret":0.00624,"close":33.84}
{"ticker":"AMTD","date":"2015-09-14","pret":0.00059,"close":33.52}
{"ticker":"AMTD","date":"2015-09-15","pret":-0.00178,"close":34.16}
{"ticker":"AMTD","date":"2015-09-16","pret":0.01561,"close":34.62}
{"ticker":"AMTD","date":"2015-09-17","pret":0.01133,"close":33.38}
{"ticker":"AMTD","date":"2015-09-18","pret":-0.05922,"close":32.23}
{"ticker":"AMTD","date":"2015-09-21","pret":-0.00153,"close":32.7}
{"ticker":"AMTD","date":"2015-09-22","pret":-0.01267,"close":32.2}
{"ticker":"AMTD","date":"2015-09-23","pret":0.00217,"close":32.28}
{"ticker":"AMTD","date":"2015-09-24","pret":-0.01217,"close":31.73}
{"ticker":"AMTD","date":"2015-09-25","pret":0.01403,"close":32.44}
{"ticker":"AMTD","date":"2015-09-28","pret":-0.01435,"close":30.74}
{"ticker":"AMTD","date":"2015-09-29","pret":-0.0303,"close":30.99}
{"ticker":"AMTD","date":"2015-09-30","pret":0.01924,"close":31.84}
{"ticker":"AMTD","date":"2015-10-01","pret":0.0076,"close":32.05}
{"ticker":"AMTD","date":"2015-10-02","pret":-0.02199,"close":31.17}
{"ticker":"AMTD","date":"2015-10-05","pret":0.0144,"close":32.09}
{"ticker":"AMTD","date":"2015-10-06","pret":0.01482,"close":31.51}
{"ticker":"AMTD","date":"2015-10-07","pret":-0.00912,"close":32.04}
{"ticker":"AMTD","date":"2015-10-08","pret":0.00755,"close":32.15}
{"ticker":"AMTD","date":"2015-10-09","pret":0.01122,"close":31.87}
{"ticker":"AMTD","date":"2015-10-12","pret":-0.01405,"close":32.08}
{"ticker":"AMTD","date":"2015-10-13","pret":0,"close":31.66}
{"ticker":"AMTD","date":"2015-10-14","pret":-0.01043,"close":31.08}
{"ticker":"AMTD","date":"2015-10-15","pret":0.00032,"close":31.7}
{"ticker":"AMTD","date":"2015-10-16","pret":0.01294,"close":32.18}
{"ticker":"AMTD","date":"2015-10-19","pret":0.00063,"close":32.2}
{"ticker":"AMTD","date":"2015-10-20","pret":0.01152,"close":32.56}
{"ticker":"AMTD","date":"2015-10-21","pret":0.00986,"close":32.26}
{"ticker":"AMTD","date":"2015-10-22","pret":-0.00739,"close":32.96}
{"ticker":"AMTD","date":"2015-10-23","pret":0.02983,"close":33.93}
{"ticker":"AMTD","date":"2015-10-26","pret":0.014,"close":33.83}
{"ticker":"AMTD","date":"2015-10-27","pret":-0.0101,"close":33.28}
{"ticker":"AMTD","date":"2015-10-28","pret":-0.00329,"close":34.89}
{"ticker":"AMTD","date":"2015-10-29","pret":0.03937,"close":34.96}
{"ticker":"AMTD","date":"2015-10-30","pret":0.00431,"close":34.47}
{"ticker":"AMTD","date":"2015-11-02","pret":-0.00489,"close":36.12}
{"ticker":"AMTD","date":"2015-11-03","pret":0.03429,"close":36.13}
{"ticker":"AMTD","date":"2015-11-04","pret":0.0108,"close":36.31}
{"ticker":"AMTD","date":"2015-11-05","pret":0.00303,"close":36.21}
{"ticker":"AMTD","date":"2015-11-06","pret":0.02657,"close":37.26}
{"ticker":"AMTD","date":"2015-11-09","pret":0.00027,"close":36.95}
{"ticker":"AMTD","date":"2015-11-10","pret":-0.01726,"close":36.64}
{"ticker":"AMTD","date":"2015-11-11","pret":0.00516,"close":36.75}
{"ticker":"AMTD","date":"2015-11-12","pret":-0.01418,"close":36.04}
{"ticker":"AMTD","date":"2015-11-13","pret":-0.01271,"close":35.7}
{"ticker":"AMTD","date":"2015-11-16","pret":-0.00978,"close":36.02}
{"ticker":"AMTD","date":"2015-11-17","pret":0.01367,"close":36.19}
{"ticker":"AMTD","date":"2015-11-18","pret":0.00937,"close":36.88}
{"ticker":"AMTD","date":"2015-11-19","pret":0.00956,"close":36.58}
{"ticker":"AMTD","date":"2015-11-20","pret":0.0019,"close":36.89}
{"ticker":"AMTD","date":"2015-11-23","pret":0.00217,"close":36.57}
{"ticker":"AMTD","date":"2015-11-24","pret":-0.02051,"close":36.34}
{"ticker":"AMTD","date":"2015-11-25","pret":0.00661,"close":36.54}
{"ticker":"AMTD","date":"2015-11-26"}
{"ticker":"AMTD","date":"2015-11-27","pret":0.00219,"close":36.74}
{"ticker":"AMTD","date":"2015-11-30","pret":0.00682,"close":36.63}
{"ticker":"AMTD","date":"2015-12-01","pret":0.00434,"close":36.92}
{"ticker":"AMTD","date":"2015-12-02","pret":0.00378,"close":36.76}
{"ticker":"AMTD","date":"2015-12-03","pret":0.00081,"close":36.01}
{"ticker":"AMTD","date":"2015-12-04","pret":-0.02318,"close":36.81}
{"ticker":"AMTD","date":"2015-12-07","pret":0.01479,"close":36.35}
{"ticker":"AMTD","date":"2015-12-08","pret":-0.02088,"close":36.02}
{"ticker":"AMTD","date":"2015-12-09","pret":-0.00668,"close":35.31}
{"ticker":"AMTD","date":"2015-12-10","pret":-0.01096,"close":35.64}
{"ticker":"AMTD","date":"2015-12-11","pret":-0.00908,"close":34.31}
{"ticker":"AMTD","date":"2015-12-14","pret":-0.01552,"close":34.29}
{"ticker":"AMTD","date":"2015-12-15","pret":0.00635,"close":35.47}
{"ticker":"AMTD","date":"2015-12-16","pret":0.02865,"close":35.7}
{"ticker":"AMTD","date":"2015-12-17"}
{"ticker":"AMTD","date":"2015-12-18","pret":-0.03384,"close":33.78}
{"ticker":"AMTD","date":"2015-12-21","pret":-0.01574,"close":33.97}
{"ticker":"AMTD","date":"2015-12-22","pret":0.00029,"close":34.73}
{"ticker":"AMTD","date":"2015-12-23","pret":0.02924,"close":34.92}
{"ticker":"AMTD","date":"2015-12-24","pret":-0.00286,"close":34.86}
{"ticker":"AMTD","date":"2015-12-28","pret":-0.00545,"close":34.96}
{"ticker":"AMTD","date":"2015-12-29","pret":0.01824,"close":35.21}
{"ticker":"AMTD","date":"2015-12-30","pret":-0.00481,"close":35.16}
{"ticker":"AMTD","date":"2015-12-31","pret":-0.01027,"close":34.71}
{"ticker":"AMTD","date":"2016-01-04","pret":-0.03028,"close":33.59}
{"ticker":"AMTD","date":"2016-01-05","pret":-0.00207,"close":33.41}
{"ticker":"AMTG","date":"2015-01-02","pret":-0.01193,"close":16.07}
{"ticker":"AMTG","date":"2015-01-05","pret":0.01193,"close":16.1}
{"ticker":"AMTG","date":"2015-01-06","pret":0.00622,"close":16}
{"ticker":"AMTG","date":"2015-01-07","pret":-0.00373,"close":16.12}
{"ticker":"AMTG","date":"2015-01-08","pret":0.00559,"close":16.08}
{"ticker":"AMTG","date":"2015-01-09","pret":-0.00746,"close":15.94}
{"ticker":"AMTG","date":"2015-01-12","pret":-0.00751,"close":15.92}
{"ticker":"AMTG","date":"2015-01-13","pret":0.00502,"close":15.84}
{"ticker":"AMTG","date":"2015-01-14","pret":-0.01322,"close":15.74}
{"ticker":"AMTG","date":"2015-01-15","pret":-0.00445,"close":15.71}
{"ticker":"AMTG","date":"2015-01-16","pret":0.00064,"close":15.81}
{"ticker":"AMTG","date":"2015-01-20","pret":0.00824,"close":15.66}
{"ticker":"AMTG","date":"2015-01-21","pret":-0.01015,"close":15.7}
{"ticker":"AMTG","date":"2015-01-22","pret":0.00382,"close":15.86}
{"ticker":"AMTG","date":"2015-01-23","pret":0.00948,"close":15.74}
{"ticker":"AMTG","date":"2015-01-26","pret":-0.00694,"close":15.88}
{"ticker":"AMTG","date":"2015-01-27","pret":0.00442,"close":15.9}
{"ticker":"AMTG","date":"2015-01-28","pret":0.00378,"close":15.78}
{"ticker":"AMTG","date":"2015-01-29","pret":-0.00883,"close":15.83}
{"ticker":"AMTG","date":"2015-01-30","pret":0.00316,"close":15.65}
{"ticker":"AMTG","date":"2015-02-02","pret":-0.01336,"close":15.61}
{"ticker":"AMTG","date":"2015-02-03","pret":-0.00128,"close":15.8}
{"ticker":"AMTG","date":"2015-02-04","pret":0.0083,"close":15.63}
{"ticker":"AMTG","date":"2015-02-05","pret":-0.00702,"close":15.77}
{"ticker":"AMTG","date":"2015-02-06","pret":0.00638,"close":15.69}
{"ticker":"AMTG","date":"2015-02-09","pret":-0.00255,"close":15.63}
{"ticker":"AMTG","date":"2015-02-10","pret":-0.00319,"close":15.54}
{"ticker":"AMTG","date":"2015-02-11","pret":-0.00706,"close":15.59}
{"ticker":"AMTG","date":"2015-02-12","pret":0.00578,"close":15.83}
{"ticker":"AMTG","date":"2015-02-13","pret":0.00956,"close":15.76}
{"ticker":"AMTG","date":"2015-02-17","pret":-0.00064,"close":15.72}
{"ticker":"AMTG","date":"2015-02-18","pret":-0.00254,"close":15.69}
{"ticker":"AMTG","date":"2015-02-19","pret":0.00381,"close":15.73}
{"ticker":"AMTG","date":"2015-02-20","pret":-0.0019,"close":15.76}
{"ticker":"AMTG","date":"2015-02-23","pret":0.0038,"close":15.76}
{"ticker":"AMTG","date":"2015-02-24","pret":-0.00762,"close":15.76}
{"ticker":"AMTG","date":"2015-02-25","pret":0.00762,"close":15.75}
{"ticker":"AMTG","date":"2015-02-26","pret":-0.00063,"close":15.79}
{"ticker":"AMTG","date":"2015-02-27","pret":-0.0019,"close":15.85}
{"ticker":"AMTG","date":"2015-03-02","pret":0.00884,"close":15.79}
{"ticker":"AMTG","date":"2015-03-03","pret":-0.00694,"close":15.78}
{"ticker":"AMTG","date":"2015-03-04","pret":0.00127,"close":15.76}
{"ticker":"AMTG","date":"2015-03-05","pret":-0.00507,"close":15.82}
{"ticker":"AMTG","date":"2015-03-06","pret":-0.00191,"close":15.52}
{"ticker":"AMTG","date":"2015-03-09","pret":-0.01218,"close":15.57}
{"ticker":"AMTG","date":"2015-03-10","pret":0.00064,"close":15.62}
{"ticker":"AMTG","date":"2015-03-11","pret":0.00898,"close":15.57}
{"ticker":"AMTG","date":"2015-03-12","pret":0.00064,"close":15.74}
{"ticker":"AMTG","date":"2015-03-13","pret":0.00763,"close":15.77}
{"ticker":"AMTG","date":"2015-03-16","pret":0.00316,"close":15.69}
{"ticker":"AMTG","date":"2015-03-17","pret":-0.01079,"close":15.77}
{"ticker":"AMTG","date":"2015-03-18","pret":0.00826,"close":15.94}
{"ticker":"AMTG","date":"2015-03-19","pret":0.00379,"close":15.96}
{"ticker":"AMTG","date":"2015-03-20","pret":0.01066,"close":16.34}
{"ticker":"AMTG","date":"2015-03-23","pret":0.02221,"close":16.46}
{"ticker":"AMTG","date":"2015-03-24","pret":0.00669,"close":16.35}
{"ticker":"AMTG","date":"2015-03-25","pret":-0.00974,"close":16.12}
{"ticker":"AMTG","date":"2015-03-26","pret":-0.01356,"close":16.15}
{"ticker":"AMTG","date":"2015-03-27","pret":-0.02132,"close":15.86}
{"ticker":"AMTG","date":"2015-03-30","pret":0.00758,"close":15.86}
{"ticker":"AMTG","date":"2015-03-31","pret":-0.00315,"close":15.95}
{"ticker":"AMTG","date":"2015-04-01","pret":0.00629,"close":16.07}
{"ticker":"AMTG","date":"2015-04-02","pret":0.005,"close":15.96}
{"ticker":"AMTG","date":"2015-04-06","pret":-0.00312,"close":16.07}
{"ticker":"AMTG","date":"2015-04-07","pret":0.00188,"close":16.03}
{"ticker":"AMTG","date":"2015-04-08","pret":0.00312,"close":16.01}
{"ticker":"AMTG","date":"2015-04-09","pret":-0.00249,"close":15.89}
{"ticker":"AMTG","date":"2015-04-10","pret":-0.00187,"close":16.08}
{"ticker":"AMTG","date":"2015-04-13","pret":0.00561,"close":15.99}
{"ticker":"AMTG","date":"2015-04-14","pret":-0.00499,"close":16.03}
{"ticker":"AMTG","date":"2015-04-15","pret":0.00187,"close":16.04}
{"ticker":"AMTG","date":"2015-04-16","pret":-0.00187,"close":16.06}
{"ticker":"AMTG","date":"2015-04-17","pret":0,"close":16.06}
{"ticker":"AMTG","date":"2015-04-20","pret":0.00312,"close":16.12}
{"ticker":"AMTG","date":"2015-04-21","pret":0.00745,"close":16.04}
{"ticker":"AMTG","date":"2015-04-22","pret":-0.00807,"close":16.01}
{"ticker":"AMTG","date":"2015-04-23","pret":0.00311,"close":16.07}
{"ticker":"AMTG","date":"2015-04-24","pret":-0.00436,"close":16.09}
{"ticker":"AMTG","date":"2015-04-27","pret":0.00808,"close":16.09}
{"ticker":"AMTG","date":"2015-04-28","pret":-0.0031,"close":16.09}
{"ticker":"AMTG","date":"2015-04-29","pret":-0.00311,"close":15.93}
{"ticker":"AMTG","date":"2015-04-30","pret":-0.00688,"close":15.86}
{"ticker":"AMTG","date":"2015-05-01","pret":-0.00503,"close":15.94}
{"ticker":"AMTG","date":"2015-05-04","pret":0.00126,"close":15.91}
{"ticker":"AMTG","date":"2015-05-05","pret":-0.00126,"close":15.69}
{"ticker":"AMTG","date":"2015-05-06","pret":-0.0076,"close":15.68}
{"ticker":"AMTG","date":"2015-05-07","pret":-0.00446,"close":15.64}
{"ticker":"AMTG","date":"2015-05-08","pret":0.00636,"close":15.66}
{"ticker":"AMTG","date":"2015-05-11","pret":-0.00636,"close":15.59}
{"ticker":"AMTG","date":"2015-05-12","pret":-0.00833,"close":15.61}
{"ticker":"AMTG","date":"2015-05-13","pret":0.00129,"close":15.61}
{"ticker":"AMTG","date":"2015-05-14","pret":0.00449,"close":15.74}
{"ticker":"AMTG","date":"2015-05-15","pret":0.00701,"close":15.76}
{"ticker":"AMTG","date":"2015-05-18","pret":0.00317,"close":15.84}
{"ticker":"AMTG","date":"2015-05-19","pret":0.00379,"close":15.81}
{"ticker":"AMTG","date":"2015-05-20","pret":-0.00253,"close":15.81}
{"ticker":"AMTG","date":"2015-05-21","pret":-0.00063,"close":15.82}
{"ticker":"AMTG","date":"2015-05-22","pret":0,"close":15.75}
{"ticker":"AMTG","date":"2015-05-26","pret":-0.00508,"close":15.75}
{"ticker":"AMTG","date":"2015-05-27","pret":0.00191,"close":15.87}
{"ticker":"AMTG","date":"2015-05-28","pret":0.00696,"close":15.89}
{"ticker":"AMTG","date":"2015-05-29","pret":0.00252,"close":15.92}
{"ticker":"AMTG","date":"2015-06-01","pret":0.00377,"close":16}
{"ticker":"AMTG","date":"2015-06-02","pret":0.0025,"close":16.01}
{"ticker":"AMTG","date":"2015-06-03","pret":-0.00313,"close":15.92}
{"ticker":"AMTG","date":"2015-06-04","pret":-0.00314,"close":15.86}
{"ticker":"AMTG","date":"2015-06-05","pret":-0.00694,"close":15.67}
{"ticker":"AMTG","date":"2015-06-08","pret":-0.00444,"close":15.53}
{"ticker":"AMTG","date":"2015-06-09","pret":-0.0128,"close":15.45}
{"ticker":"AMTG","date":"2015-06-10","pret":-0.00452,"close":15.57}
{"ticker":"AMTG","date":"2015-06-11","pret":0.00838,"close":15.82}
{"ticker":"AMTG","date":"2015-06-12","pret":0.01402,"close":15.8}
{"ticker":"AMTG","date":"2015-06-15","pret":-0.00063,"close":15.75}
{"ticker":"AMTG","date":"2015-06-16","pret":-0.00381,"close":15.76}
{"ticker":"AMTG","date":"2015-06-17","pret":-0.00191,"close":15.79}
{"ticker":"AMTG","date":"2015-06-18","pret":0.00698,"close":15.93}
{"ticker":"AMTG","date":"2015-06-19","pret":0.01195,"close":15.98}
{"ticker":"AMTG","date":"2015-06-22","pret":0.00062,"close":15.97}
{"ticker":"AMTG","date":"2015-06-23","pret":0,"close":15.9}
{"ticker":"AMTG","date":"2015-06-24","pret":-0.01257,"close":15.83}
{"ticker":"AMTG","date":"2015-06-25","pret":0.00253,"close":15.67}
{"ticker":"AMTG","date":"2015-06-26","pret":-0.03859,"close":15.08}
{"ticker":"AMTG","date":"2015-06-29","pret":-0.01187,"close":14.76}
{"ticker":"AMTG","date":"2015-06-30","pret":-0.01943,"close":14.69}
{"ticker":"AMTG","date":"2015-07-01","pret":-0.00407,"close":14.76}
{"ticker":"AMTG","date":"2015-07-02","pret":0.00812,"close":14.77}
{"ticker":"AMTG","date":"2015-07-06","pret":-0.00473,"close":15.01}
{"ticker":"AMTG","date":"2015-07-07","pret":0.01944,"close":15.18}
{"ticker":"AMTG","date":"2015-07-08","pret":0.00332,"close":15.14}
{"ticker":"AMTG","date":"2015-07-09","pret":0.00594,"close":14.95}
{"ticker":"AMTG","date":"2015-07-10","pret":-0.01458,"close":14.98}
{"ticker":"AMTG","date":"2015-07-13","pret":0,"close":14.98}
{"ticker":"AMTG","date":"2015-07-14","pret":0.00333,"close":15.04}
{"ticker":"AMTG","date":"2015-07-15","pret":-0.00133,"close":14.98}
{"ticker":"AMTG","date":"2015-07-16","pret":-0.00267,"close":14.99}
{"ticker":"AMTG","date":"2015-07-17","pret":0,"close":14.97}
{"ticker":"AMTG","date":"2015-07-20","pret":0.00267,"close":14.95}
{"ticker":"AMTG","date":"2015-07-21","pret":-0.00534,"close":14.9}
{"ticker":"AMTG","date":"2015-07-22","pret":-0.00268,"close":14.85}
{"ticker":"AMTG","date":"2015-07-23","pret":-0.00471,"close":14.77}
{"ticker":"AMTG","date":"2015-07-24","pret":-0.00677,"close":14.47}
{"ticker":"AMTG","date":"2015-07-27","pret":-0.02267,"close":14.28}
{"ticker":"AMTG","date":"2015-07-28","pret":-0.00837,"close":14.4}
{"ticker":"AMTG","date":"2015-07-29","pret":0.00837,"close":14.4}
{"ticker":"AMTG","date":"2015-07-30","pret":-0.0007,"close":14.44}
{"ticker":"AMTG","date":"2015-07-31","pret":0.00693,"close":14.48}
{"ticker":"AMTG","date":"2015-08-03","pret":-0.00207,"close":14.45}
{"ticker":"AMTG","date":"2015-08-04","pret":-0.00138,"close":14.38}
{"ticker":"AMTG","date":"2015-08-05","pret":-0.00069,"close":14.37}
{"ticker":"AMTG","date":"2015-08-06","pret":-0.00208,"close":14.34}
{"ticker":"AMTG","date":"2015-08-07","pret":-0.00908,"close":14.24}
{"ticker":"AMTG","date":"2015-08-10","pret":-0.0007,"close":14.19}
{"ticker":"AMTG","date":"2015-08-11","pret":-0.01058,"close":14.22}
{"ticker":"AMTG","date":"2015-08-12","pret":0.00213,"close":14.3}
{"ticker":"AMTG","date":"2015-08-13","pret":0.00635,"close":14.2}
{"ticker":"AMTG","date":"2015-08-14","pret":-0.00282,"close":14.29}
{"ticker":"AMTG","date":"2015-08-17","pret":0.00352,"close":14.33}
{"ticker":"AMTG","date":"2015-08-18","pret":0.0063,"close":14.21}
{"ticker":"AMTG","date":"2015-08-19","pret":-0.00842,"close":14.2}
{"ticker":"AMTG","date":"2015-08-20","pret":-0.00282,"close":14.15}
{"ticker":"AMTG","date":"2015-08-21","pret":-0.0078,"close":13.95}
{"ticker":"AMTG","date":"2015-08-24","pret":-0.03182,"close":13.5}
{"ticker":"AMTG","date":"2015-08-25","pret":0.0022,"close":13.46}
{"ticker":"AMTG","date":"2015-08-26","pret":-0.0022,"close":13.67}
{"ticker":"AMTG","date":"2015-08-27","pret":0.00878,"close":13.94}
{"ticker":"AMTG","date":"2015-08-28","pret":0.01374,"close":13.88}
{"ticker":"AMTG","date":"2015-08-31","pret":-0.00793,"close":13.96}
{"ticker":"AMTG","date":"2015-09-01","pret":0.00217,"close":13.74}
{"ticker":"AMTG","date":"2015-09-02","pret":-0.00072,"close":13.79}
{"ticker":"AMTG","date":"2015-09-03","pret":-0.00217,"close":13.82}
{"ticker":"AMTG","date":"2015-09-04","pret":-0.00654,"close":13.66}
{"ticker":"AMTG","date":"2015-09-08","pret":0.00437,"close":13.8}
{"ticker":"AMTG","date":"2015-09-09","pret":0.00652,"close":13.65}
{"ticker":"AMTG","date":"2015-09-10","pret":-0.0182,"close":13.61}
{"ticker":"AMTG","date":"2015-09-11","pret":-0.00221,"close":13.76}
{"ticker":"AMTG","date":"2015-09-14","pret":0.01317,"close":13.73}
{"ticker":"AMTG","date":"2015-09-15","pret":-0.00146,"close":13.7}
{"ticker":"AMTG","date":"2015-09-16","pret":-0.00146,"close":13.71}
{"ticker":"AMTG","date":"2015-09-17","pret":0.00146,"close":13.94}
{"ticker":"AMTG","date":"2015-09-18","pret":0.00653,"close":14.05}
{"ticker":"AMTG","date":"2015-09-21","pret":0.01507,"close":14.09}
{"ticker":"AMTG","date":"2015-09-22","pret":-0.00214,"close":13.97}
{"ticker":"AMTG","date":"2015-09-23","pret":-0.00429,"close":13.95}
{"ticker":"AMTG","date":"2015-09-24","pret":-0.00359,"close":13.87}
{"ticker":"AMTG","date":"2015-09-25","pret":-0.00216,"close":13.59}
{"ticker":"AMTG","date":"2015-09-28","pret":-0.05255,"close":12.63}
{"ticker":"AMTG","date":"2015-09-29","pret":-0.03952,"close":12.43}
{"ticker":"AMTG","date":"2015-09-30","pret":-0.01113,"close":12.66}
{"ticker":"AMTG","date":"2015-10-01","pret":0.01192,"close":12.65}
{"ticker":"AMTG","date":"2015-10-02","pret":-0.00316,"close":12.65}
{"ticker":"AMTG","date":"2015-10-05","pret":0.00395,"close":12.94}
{"ticker":"AMTG","date":"2015-10-06","pret":0.02109,"close":13}
{"ticker":"AMTG","date":"2015-10-07","pret":0.0054,"close":13.28}
{"ticker":"AMTG","date":"2015-10-08","pret":0.02505,"close":13.34}
{"ticker":"AMTG","date":"2015-10-09","pret":0.0015,"close":13.33}
{"ticker":"AMTG","date":"2015-10-12","pret":-0.003,"close":13.33}
{"ticker":"AMTG","date":"2015-10-13","pret":-0.00376,"close":13.13}
{"ticker":"AMTG","date":"2015-10-14","pret":-0.00832,"close":13.11}
{"ticker":"AMTG","date":"2015-10-15","pret":0,"close":13.23}
{"ticker":"AMTG","date":"2015-10-16","pret":0.00606,"close":13.29}
{"ticker":"AMTG","date":"2015-10-19","pret":0.00377,"close":13.19}
{"ticker":"AMTG","date":"2015-10-20","pret":-0.00831,"close":13.2}
{"ticker":"AMTG","date":"2015-10-21","pret":0.00227,"close":13.15}
{"ticker":"AMTG","date":"2015-10-22","pret":0.00076,"close":13.17}
{"ticker":"AMTG","date":"2015-10-23","pret":0.00302,"close":13.22}
{"ticker":"AMTG","date":"2015-10-26","pret":-0.00605,"close":13.16}
{"ticker":"AMTG","date":"2015-10-27","pret":-0.00304,"close":12.78}
{"ticker":"AMTG","date":"2015-10-28","pret":-0.02544,"close":12.92}
{"ticker":"AMTG","date":"2015-10-29","pret":0.00623,"close":12.73}
{"ticker":"AMTG","date":"2015-10-30","pret":-0.00779,"close":12.87}
{"ticker":"AMTG","date":"2015-11-02","pret":0.00312,"close":12.94}
{"ticker":"AMTG","date":"2015-11-03","pret":0.00854,"close":13.15}
{"ticker":"AMTG","date":"2015-11-04","pret":0.0161,"close":13.11}
{"ticker":"AMTG","date":"2015-11-05","pret":-0.00381,"close":12.92}
{"ticker":"AMTG","date":"2015-11-06","pret":-0.02239,"close":12.58}
{"ticker":"AMTG","date":"2015-11-09","pret":-0.0277,"close":12.43}
{"ticker":"AMTG","date":"2015-11-10","pret":-0.00322,"close":12.55}
{"ticker":"AMTG","date":"2015-11-11","pret":0.0136,"close":12.64}
{"ticker":"AMTG","date":"2015-11-12","pret":0.00396,"close":12.52}
{"ticker":"AMTG","date":"2015-11-13","pret":-0.01675,"close":12.48}
{"ticker":"AMTG","date":"2015-11-16","pret":0.00881,"close":12.67}
{"ticker":"AMTG","date":"2015-11-17","pret":0.00952,"close":12.54}
{"ticker":"AMTG","date":"2015-11-18","pret":-0.00793,"close":12.68}
{"ticker":"AMTG","date":"2015-11-19","pret":0.00872,"close":12.72}
{"ticker":"AMTG","date":"2015-11-20","pret":0.01021,"close":12.82}
{"ticker":"AMTG","date":"2015-11-23","pret":-0.00391,"close":12.76}
{"ticker":"AMTG","date":"2015-11-24","pret":-0.00078,"close":12.85}
{"ticker":"AMTG","date":"2015-11-25","pret":0.00938,"close":12.97}
{"ticker":"AMTG","date":"2015-11-26"}
{"ticker":"AMTG","date":"2015-11-27","pret":0.00078,"close":13.08}
{"ticker":"AMTG","date":"2015-11-30","pret":0.01466,"close":12.98}
{"ticker":"AMTG","date":"2015-12-01","pret":-0.00153,"close":12.89}
{"ticker":"AMTG","date":"2015-12-02","pret":-0.01312,"close":12.66}
{"ticker":"AMTG","date":"2015-12-03","pret":-0.01882,"close":12.56}
{"ticker":"AMTG","date":"2015-12-04","pret":-0.00238,"close":12.6}
{"ticker":"AMTG","date":"2015-12-07","pret":-0.00079,"close":12.32}
{"ticker":"AMTG","date":"2015-12-08","pret":-0.02819,"close":12.1}
{"ticker":"AMTG","date":"2015-12-09","pret":-0.00985,"close":12.13}
{"ticker":"AMTG","date":"2015-12-10","pret":-0.00165,"close":12.27}
{"ticker":"AMTG","date":"2015-12-11","pret":0.00248,"close":11.75}
{"ticker":"AMTG","date":"2015-12-14","pret":-0.03183,"close":11.42}
{"ticker":"AMTG","date":"2015-12-15","pret":-0.02849,"close":11.96}
{"ticker":"AMTG","date":"2015-12-16","pret":0.0462,"close":12.37}
{"ticker":"AMTG","date":"2015-12-17"}
{"ticker":"AMTG","date":"2015-12-18","pret":0.02559,"close":12.82}
{"ticker":"AMTG","date":"2015-12-21","pret":0.04541,"close":12.8}
{"ticker":"AMTG","date":"2015-12-22","pret":0.00078,"close":12.92}
{"ticker":"AMTG","date":"2015-12-23","pret":0.01007,"close":12.86}
{"ticker":"AMTG","date":"2015-12-24","pret":-0.01084,"close":12.87}
{"ticker":"AMTG","date":"2015-12-28","pret":0.00544,"close":12.79}
{"ticker":"AMTG","date":"2015-12-29","pret":-0.0484,"close":12.29}
{"ticker":"AMTG","date":"2015-12-30","pret":-0.00652,"close":12.05}
{"ticker":"AMTG","date":"2015-12-31","pret":-0.02318,"close":11.95}
{"ticker":"AMTG","date":"2016-01-04","pret":-0.0042,"close":11.94}
{"ticker":"AMTG","date":"2016-01-05","pret":0.00503,"close":12.3}
{"ticker":"AMWD","date":"2015-01-02","pret":-0.00491,"close":39.98}
{"ticker":"AMWD","date":"2015-01-05","pret":-0.02515,"close":38.03}
{"ticker":"AMWD","date":"2015-01-06","pret":-0.03568,"close":37.95}
{"ticker":"AMWD","date":"2015-01-07","pret":0.00078,"close":38.11}
{"ticker":"AMWD","date":"2015-01-08","pret":0.00625,"close":39.24}
{"ticker":"AMWD","date":"2015-01-09","pret":0.01647,"close":38.82}
{"ticker":"AMWD","date":"2015-01-12","pret":-0.00666,"close":39.41}
{"ticker":"AMWD","date":"2015-01-13","pret":0.02412,"close":39.77}
{"ticker":"AMWD","date":"2015-01-14","pret":-0.01313,"close":39.73}
{"ticker":"AMWD","date":"2015-01-15","pret":0.01187,"close":38.95}
{"ticker":"AMWD","date":"2015-01-16","pret":-0.02081,"close":39.78}
{"ticker":"AMWD","date":"2015-01-20","pret":0.02206,"close":39.3}
{"ticker":"AMWD","date":"2015-01-21","pret":-0.01848,"close":39.35}
{"ticker":"AMWD","date":"2015-01-22","pret":0.01219,"close":40.21}
{"ticker":"AMWD","date":"2015-01-23","pret":0.01702,"close":39.75}
{"ticker":"AMWD","date":"2015-01-26","pret":-0.01173,"close":39.98}
{"ticker":"AMWD","date":"2015-01-27","pret":-0.00883,"close":40.35}
{"ticker":"AMWD","date":"2015-01-28","pret":0.0297,"close":40.07}
{"ticker":"AMWD","date":"2015-01-29","pret":-0.01113,"close":40.97}
{"ticker":"AMWD","date":"2015-01-30","pret":0.01063,"close":41.13}
{"ticker":"AMWD","date":"2015-02-02","pret":0.01683,"close":41.91}
{"ticker":"AMWD","date":"2015-02-03","pret":0.01988,"close":42.87}
{"ticker":"AMWD","date":"2015-02-04","pret":0.01436,"close":43.56}
{"ticker":"AMWD","date":"2015-02-05","pret":0.02379,"close":43.54}
{"ticker":"AMWD","date":"2015-02-06","pret":-0.00412,"close":43.67}
{"ticker":"AMWD","date":"2015-02-09","pret":0.0016,"close":43.93}
{"ticker":"AMWD","date":"2015-02-10","pret":0.01454,"close":43.65}
{"ticker":"AMWD","date":"2015-02-11","pret":-0.01706,"close":43.76}
{"ticker":"AMWD","date":"2015-02-12","pret":0.0105,"close":44}
{"ticker":"AMWD","date":"2015-02-13","pret":0.00295,"close":43.98}
{"ticker":"AMWD","date":"2015-02-17","pret":-0.00272,"close":44.04}
{"ticker":"AMWD","date":"2015-02-18","pret":-0.0025,"close":44.49}
{"ticker":"AMWD","date":"2015-02-19","pret":0.01378,"close":44.24}
{"ticker":"AMWD","date":"2015-02-20","pret":-0.00472,"close":44.12}
{"ticker":"AMWD","date":"2015-02-23","pret":-0.0052,"close":44.7}
{"ticker":"AMWD","date":"2015-02-24","pret":0.01686,"close":46.2}
{"ticker":"AMWD","date":"2015-02-25","pret":0.03245,"close":46.32}
{"ticker":"AMWD","date":"2015-02-26","pret":0.03519,"close":49.06}
{"ticker":"AMWD","date":"2015-02-27","pret":0.02591,"close":52.66}
{"ticker":"AMWD","date":"2015-03-02","pret":0.07109,"close":52.24}
{"ticker":"AMWD","date":"2015-03-03","pret":-0.03384,"close":51.56}
{"ticker":"AMWD","date":"2015-03-04","pret":-0.00117,"close":51.92}
{"ticker":"AMWD","date":"2015-03-05","pret":0.02169,"close":52.9}
{"ticker":"AMWD","date":"2015-03-06","pret":0.01067,"close":52.92}
{"ticker":"AMWD","date":"2015-03-09","pret":0.00548,"close":52.63}
{"ticker":"AMWD","date":"2015-03-10","pret":-0.01138,"close":51.91}
{"ticker":"AMWD","date":"2015-03-11","pret":-0.0115,"close":51.88}
{"ticker":"AMWD","date":"2015-03-12","pret":0.0027,"close":51.91}
{"ticker":"AMWD","date":"2015-03-13","pret":-0.00077,"close":51.88}
{"ticker":"AMWD","date":"2015-03-16","pret":-0.00096,"close":51.6}
{"ticker":"AMWD","date":"2015-03-17","pret":-0.00328,"close":51.89}
{"ticker":"AMWD","date":"2015-03-18","pret":0.00328,"close":51.75}
{"ticker":"AMWD","date":"2015-03-19","pret":-0.00193,"close":51.94}
{"ticker":"AMWD","date":"2015-03-20","pret":0.00289,"close":52.24}
{"ticker":"AMWD","date":"2015-03-23","pret":0.00805,"close":53.36}
{"ticker":"AMWD","date":"2015-03-24","pret":0.0221,"close":55.65}
{"ticker":"AMWD","date":"2015-03-25","pret":0.04188,"close":53.89}
{"ticker":"AMWD","date":"2015-03-26","pret":-0.03481,"close":52.37}
{"ticker":"AMWD","date":"2015-03-27","pret":-0.02917,"close":52.82}
{"ticker":"AMWD","date":"2015-03-30","pret":0.01742,"close":54.88}
{"ticker":"AMWD","date":"2015-03-31","pret":0.02867,"close":54.73}
{"ticker":"AMWD","date":"2015-04-01","pret":0,"close":54.44}
{"ticker":"AMWD","date":"2015-04-02","pret":-0.00329,"close":54.77}
{"ticker":"AMWD","date":"2015-04-06","pret":0.0011,"close":53.71}
{"ticker":"AMWD","date":"2015-04-07","pret":-0.01621,"close":53.21}
{"ticker":"AMWD","date":"2015-04-08","pret":-0.00858,"close":53.54}
{"ticker":"AMWD","date":"2015-04-09","pret":0.00635,"close":53.38}
{"ticker":"AMWD","date":"2015-04-10","pret":0.00112,"close":53.47}
{"ticker":"AMWD","date":"2015-04-13","pret":-0.00354,"close":53.21}
{"ticker":"AMWD","date":"2015-04-14","pret":-0.00112,"close":53.35}
{"ticker":"AMWD","date":"2015-04-15","pret":0.00168,"close":53.26}
{"ticker":"AMWD","date":"2015-04-16","pret":-0.00355,"close":52.8}
{"ticker":"AMWD","date":"2015-04-17","pret":-0.02042,"close":51.77}
{"ticker":"AMWD","date":"2015-04-20","pret":-0.00287,"close":52.2}
{"ticker":"AMWD","date":"2015-04-21","pret":0.00725,"close":53.01}
{"ticker":"AMWD","date":"2015-04-22","pret":0.01172,"close":52.62}
{"ticker":"AMWD","date":"2015-04-23","pret":-0.01668,"close":52.65}
{"ticker":"AMWD","date":"2015-04-24","pret":0.00875,"close":53.31}
{"ticker":"AMWD","date":"2015-04-27","pret":0.0113,"close":51.03}
{"ticker":"AMWD","date":"2015-04-28","pret":-0.04404,"close":52.16}
{"ticker":"AMWD","date":"2015-04-29","pret":0.02016,"close":51.98}
{"ticker":"AMWD","date":"2015-04-30","pret":-0.011,"close":50.7}
{"ticker":"AMWD","date":"2015-05-01","pret":-0.01604,"close":52.24}
{"ticker":"AMWD","date":"2015-05-04","pret":0.02703,"close":52.67}
{"ticker":"AMWD","date":"2015-05-05","pret":0.00555,"close":52.06}
{"ticker":"AMWD","date":"2015-05-06","pret":-0.00555,"close":50.43}
{"ticker":"AMWD","date":"2015-05-07","pret":-0.03594,"close":50.8}
{"ticker":"AMWD","date":"2015-05-08","pret":0.01735,"close":50.8}
{"ticker":"AMWD","date":"2015-05-11","pret":-0.00805,"close":50.83}
{"ticker":"AMWD","date":"2015-05-12","pret":-0.00118,"close":49.81}
{"ticker":"AMWD","date":"2015-05-13","pret":-0.01131,"close":50.65}
{"ticker":"AMWD","date":"2015-05-14","pret":0.01485,"close":51.42}
{"ticker":"AMWD","date":"2015-05-15","pret":0.01173,"close":51.2}
{"ticker":"AMWD","date":"2015-05-18","pret":-0.00859,"close":50.67}
{"ticker":"AMWD","date":"2015-05-19","pret":-0.0059,"close":50.71}
{"ticker":"AMWD","date":"2015-05-20","pret":0.00217,"close":50.4}
{"ticker":"AMWD","date":"2015-05-21","pret":-0.00671,"close":50.06}
{"ticker":"AMWD","date":"2015-05-22","pret":-0.00955,"close":49.98}
{"ticker":"AMWD","date":"2015-05-26","pret":-0.00541,"close":48.6}
{"ticker":"AMWD","date":"2015-05-27","pret":-0.01867,"close":49.39}
{"ticker":"AMWD","date":"2015-05-28","pret":0.00999,"close":50.77}
{"ticker":"AMWD","date":"2015-05-29","pret":0.02976,"close":51.34}
{"ticker":"AMWD","date":"2015-06-01","pret":0.01736,"close":50.99}
{"ticker":"AMWD","date":"2015-06-02","pret":0.04722,"close":53.83}
{"ticker":"AMWD","date":"2015-06-03","pret":0.00808,"close":56.07}
{"ticker":"AMWD","date":"2015-06-04","pret":0.02423,"close":56.79}
{"ticker":"AMWD","date":"2015-06-05","pret":0.01172,"close":57.11}
{"ticker":"AMWD","date":"2015-06-08","pret":0.00317,"close":55.78}
{"ticker":"AMWD","date":"2015-06-09","pret":-0.01991,"close":55.6}
{"ticker":"AMWD","date":"2015-06-10","pret":-0.00036,"close":56.05}
{"ticker":"AMWD","date":"2015-06-11","pret":0.0043,"close":56.03}
{"ticker":"AMWD","date":"2015-06-12","pret":0.00143,"close":56.13}
{"ticker":"AMWD","date":"2015-06-15","pret":0.01154,"close":57.12}
{"ticker":"AMWD","date":"2015-06-16","pret":0.00879,"close":57.31}
{"ticker":"AMWD","date":"2015-06-17","pret":-0.00985,"close":56.09}
{"ticker":"AMWD","date":"2015-06-18","pret":-0.00763,"close":56.81}
{"ticker":"AMWD","date":"2015-06-19","pret":0.01485,"close":56.69}
{"ticker":"AMWD","date":"2015-06-22","pret":-0.00035,"close":56.49}
{"ticker":"AMWD","date":"2015-06-23","pret":-0.0051,"close":57.1}
{"ticker":"AMWD","date":"2015-06-24","pret":0.00352,"close":55.67}
{"ticker":"AMWD","date":"2015-06-25","pret":-0.02078,"close":55.5}
{"ticker":"AMWD","date":"2015-06-26","pret":-0.00054,"close":55.73}
{"ticker":"AMWD","date":"2015-06-29","pret":-0.0045,"close":54.11}
{"ticker":"AMWD","date":"2015-06-30","pret":-0.01747,"close":54.85}
{"ticker":"AMWD","date":"2015-07-01","pret":0.01385,"close":54.71}
{"ticker":"AMWD","date":"2015-07-02","pret":-0.01074,"close":54.91}
{"ticker":"AMWD","date":"2015-07-06","pret":-0.00735,"close":54.74}
{"ticker":"AMWD","date":"2015-07-07","pret":0.00808,"close":54.93}
{"ticker":"AMWD","date":"2015-07-08","pret":-0.00863,"close":53.92}
{"ticker":"AMWD","date":"2015-07-09","pret":0.00717,"close":55.12}
{"ticker":"AMWD","date":"2015-07-10","pret":0.01958,"close":55.79}
{"ticker":"AMWD","date":"2015-07-13","pret":0.00412,"close":55.98}
{"ticker":"AMWD","date":"2015-07-14","pret":-0.00036,"close":57.04}
{"ticker":"AMWD","date":"2015-07-15","pret":0.02212,"close":57.22}
{"ticker":"AMWD","date":"2015-07-16","pret":0.00923,"close":57.16}
{"ticker":"AMWD","date":"2015-07-17","pret":-0.01046,"close":58.26}
{"ticker":"AMWD","date":"2015-07-20","pret":0.02474,"close":58.3}
{"ticker":"AMWD","date":"2015-07-21","pret":-0.00291,"close":58.12}
{"ticker":"AMWD","date":"2015-07-22","pret":-0.00722,"close":60.15}
{"ticker":"AMWD","date":"2015-07-23","pret":0.04408,"close":60.25}
{"ticker":"AMWD","date":"2015-07-24","pret":-0.00165,"close":60.79}
{"ticker":"AMWD","date":"2015-07-27","pret":-0.00132,"close":60.46}
{"ticker":"AMWD","date":"2015-07-28","pret":0.00907,"close":63.21}
{"ticker":"AMWD","date":"2015-07-29","pret":0.03897,"close":64.34}
{"ticker":"AMWD","date":"2015-07-30","pret":0.01505,"close":65.68}
{"ticker":"AMWD","date":"2015-07-31","pret":0.02352,"close":65.76}
{"ticker":"AMWD","date":"2015-08-03","pret":0.00303,"close":64.66}
{"ticker":"AMWD","date":"2015-08-04","pret":-0.0202,"close":63.37}
{"ticker":"AMWD","date":"2015-08-05","pret":-0.01951,"close":63.03}
{"ticker":"AMWD","date":"2015-08-06","pret":-0.0095,"close":61.7}
{"ticker":"AMWD","date":"2015-08-07","pret":-0.02123,"close":62.18}
{"ticker":"AMWD","date":"2015-08-10","pret":0.01692,"close":63.4}
{"ticker":"AMWD","date":"2015-08-11","pret":0.00875,"close":63.88}
{"ticker":"AMWD","date":"2015-08-12","pret":0.00506,"close":64.17}
{"ticker":"AMWD","date":"2015-08-13","pret":0.01843,"close":65.26}
{"ticker":"AMWD","date":"2015-08-14","pret":0.00448,"close":65.38}
{"ticker":"AMWD","date":"2015-08-17","pret":0.00507,"close":66.01}
{"ticker":"AMWD","date":"2015-08-18","pret":0.01476,"close":65.58}
{"ticker":"AMWD","date":"2015-08-19","pret":-0.01537,"close":67.08}
{"ticker":"AMWD","date":"2015-08-20","pret":0.04205,"close":60.31}
{"ticker":"AMWD","date":"2015-08-21","pret":-0.13018,"close":67.8}
{"ticker":"AMWD","date":"2015-08-24","pret":0.07532,"close":65.57}
{"ticker":"AMWD","date":"2015-08-25","pret":0.04926,"close":63.11}
{"ticker":"AMWD","date":"2015-08-26","pret":-0.04972,"close":65.17}
{"ticker":"AMWD","date":"2015-08-27","pret":0.02426,"close":66.44}
{"ticker":"AMWD","date":"2015-08-28","pret":0.00121,"close":66.55}
{"ticker":"AMWD","date":"2015-08-31","pret":0.0003,"close":66.28}
{"ticker":"AMWD","date":"2015-09-01","pret":-0.01127,"close":64.83}
{"ticker":"AMWD","date":"2015-09-02","pret":0.0052,"close":66.48}
{"ticker":"AMWD","date":"2015-09-03","pret":0.01602,"close":66.27}
{"ticker":"AMWD","date":"2015-09-04","pret":-0.01862,"close":66.45}
{"ticker":"AMWD","date":"2015-09-08","pret":0.03084,"close":68.68}
{"ticker":"AMWD","date":"2015-09-09","pret":0.02285,"close":68.9}
{"ticker":"AMWD","date":"2015-09-10","pret":-0.00537,"close":68.49}
{"ticker":"AMWD","date":"2015-09-11","pret":-0.00394,"close":68.94}
{"ticker":"AMWD","date":"2015-09-14","pret":0.01235,"close":69}
{"ticker":"AMWD","date":"2015-09-15","pret":-0.00405,"close":68.79}
{"ticker":"AMWD","date":"2015-09-16","pret":0,"close":68.54}
{"ticker":"AMWD","date":"2015-09-17","pret":-0.0029,"close":67.94}
{"ticker":"AMWD","date":"2015-09-18","pret":-0.02413,"close":66.6}
{"ticker":"AMWD","date":"2015-09-21","pret":0.00208,"close":66.92}
{"ticker":"AMWD","date":"2015-09-22","pret":-0.01316,"close":64.8}
{"ticker":"AMWD","date":"2015-09-23","pret":-0.02008,"close":67.79}
{"ticker":"AMWD","date":"2015-09-24","pret":0.03041,"close":66.89}
{"ticker":"AMWD","date":"2015-09-25","pret":0.00342,"close":66.58}
{"ticker":"AMWD","date":"2015-09-28","pret":-0.01496,"close":62.78}
{"ticker":"AMWD","date":"2015-09-29","pret":-0.05708,"close":61.92}
{"ticker":"AMWD","date":"2015-09-30","pret":-0.00016,"close":64.87}
{"ticker":"AMWD","date":"2015-10-01","pret":0.03698,"close":65.19}
{"ticker":"AMWD","date":"2015-10-02","pret":-0.01114,"close":64.43}
{"ticker":"AMWD","date":"2015-10-05","pret":0.01314,"close":66.36}
{"ticker":"AMWD","date":"2015-10-06","pret":0.01871,"close":65.93}
{"ticker":"AMWD","date":"2015-10-07","pret":-0.00423,"close":68.8}
{"ticker":"AMWD","date":"2015-10-08","pret":0.03611,"close":70.69}
{"ticker":"AMWD","date":"2015-10-09","pret":0.03443,"close":70.82}
{"ticker":"AMWD","date":"2015-10-12","pret":0.00127,"close":70.68}
{"ticker":"AMWD","date":"2015-10-13","pret":-0.01076,"close":68.96}
{"ticker":"AMWD","date":"2015-10-14","pret":-0.01984,"close":67.64}
{"ticker":"AMWD","date":"2015-10-15","pret":-0.01551,"close":70.43}
{"ticker":"AMWD","date":"2015-10-16","pret":0.03933,"close":70.86}
{"ticker":"AMWD","date":"2015-10-19","pret":0.00113,"close":69.11}
{"ticker":"AMWD","date":"2015-10-20","pret":-0.01815,"close":69.54}
{"ticker":"AMWD","date":"2015-10-21","pret":0.0089,"close":68.99}
{"ticker":"AMWD","date":"2015-10-22","pret":-0.00804,"close":70.4}
{"ticker":"AMWD","date":"2015-10-23","pret":0.028,"close":72.48}
{"ticker":"AMWD","date":"2015-10-26","pret":0.01695,"close":71.5}
{"ticker":"AMWD","date":"2015-10-27","pret":-0.02554,"close":69.77}
{"ticker":"AMWD","date":"2015-10-28","pret":-0.00823,"close":73.49}
{"ticker":"AMWD","date":"2015-10-29","pret":0.04036,"close":71.88}
{"ticker":"AMWD","date":"2015-10-30","pret":-0.016,"close":72.7}
{"ticker":"AMWD","date":"2015-11-02","pret":0.01106,"close":73.07}
{"ticker":"AMWD","date":"2015-11-03","pret":0.00343,"close":73.05}
{"ticker":"AMWD","date":"2015-11-04","pret":0.00547,"close":71.58}
{"ticker":"AMWD","date":"2015-11-05","pret":-0.03116,"close":72.7}
{"ticker":"AMWD","date":"2015-11-06","pret":0.01715,"close":72.56}
{"ticker":"AMWD","date":"2015-11-09","pret":0.00111,"close":71.24}
{"ticker":"AMWD","date":"2015-11-10","pret":-0.01629,"close":72.48}
{"ticker":"AMWD","date":"2015-11-11","pret":0.01753,"close":70.89}
{"ticker":"AMWD","date":"2015-11-12","pret":-0.03181,"close":70.09}
{"ticker":"AMWD","date":"2015-11-13","pret":-0.00801,"close":70.79}
{"ticker":"AMWD","date":"2015-11-16","pret":0.01326,"close":70.42}
{"ticker":"AMWD","date":"2015-11-17","pret":0.00325,"close":70.46}
{"ticker":"AMWD","date":"2015-11-18","pret":0.00366,"close":73}
{"ticker":"AMWD","date":"2015-11-19","pret":0.02665,"close":72.69}
{"ticker":"AMWD","date":"2015-11-20","pret":-0.03456,"close":65.11}
{"ticker":"AMWD","date":"2015-11-23","pret":-0.08304,"close":67.61}
{"ticker":"AMWD","date":"2015-11-24","pret":0.13322,"close":77.6}
{"ticker":"AMWD","date":"2015-11-25","pret":0.05048,"close":81.48}
{"ticker":"AMWD","date":"2015-11-26"}
{"ticker":"AMWD","date":"2015-11-27","pret":0.04732,"close":84.02}
{"ticker":"AMWD","date":"2015-11-30","pret":0.04682,"close":82.01}
{"ticker":"AMWD","date":"2015-12-01","pret":-0.04158,"close":84.96}
{"ticker":"AMWD","date":"2015-12-02","pret":0.02866,"close":85.71}
{"ticker":"AMWD","date":"2015-12-03","pret":0.01338,"close":83.48}
{"ticker":"AMWD","date":"2015-12-04","pret":-0.03019,"close":85.51}
{"ticker":"AMWD","date":"2015-12-07","pret":0.02023,"close":86}
{"ticker":"AMWD","date":"2015-12-08","pret":0.00341,"close":88.64}
{"ticker":"AMWD","date":"2015-12-09","pret":0.0388,"close":86.16}
{"ticker":"AMWD","date":"2015-12-10","pret":-0.0262,"close":85.31}
{"ticker":"AMWD","date":"2015-12-11","pret":-0.0231,"close":83.96}
{"ticker":"AMWD","date":"2015-12-14","pret":-0.00655,"close":81.48}
{"ticker":"AMWD","date":"2015-12-15","pret":-0.01783,"close":82.71}
{"ticker":"AMWD","date":"2015-12-16","pret":0.01112,"close":84.11}
{"ticker":"AMWD","date":"2015-12-17"}
{"ticker":"AMWD","date":"2015-12-18","pret":-0.00772,"close":82.48}
{"ticker":"AMWD","date":"2015-12-21","pret":-0.01612,"close":81.01}
{"ticker":"AMWD","date":"2015-12-22","pret":0.00258,"close":82.21}
{"ticker":"AMWD","date":"2015-12-23","pret":0.00941,"close":80.55}
{"ticker":"AMWD","date":"2015-12-24","pret":-0.01978,"close":81.16}
{"ticker":"AMWD","date":"2015-12-28","pret":0.00037,"close":81.79}
{"ticker":"AMWD","date":"2015-12-29","pret":0.01636,"close":82.33}
{"ticker":"AMWD","date":"2015-12-30","pret":0.00353,"close":81}
{"ticker":"AMWD","date":"2015-12-31","pret":-0.01729,"close":79.98}
{"ticker":"AMWD","date":"2016-01-04","pret":-0.02721,"close":76.42}
{"ticker":"AMWD","date":"2016-01-05","pret":-0.02237,"close":77.82}
{"ticker":"AMZN","date":"2015-01-02","pret":0.0033,"close":308.52}
{"ticker":"AMZN","date":"2015-01-05","pret":-0.01798,"close":302.19}
{"ticker":"AMZN","date":"2015-01-06","pret":-0.01566,"close":295.29}
{"ticker":"AMZN","date":"2015-01-07","pret":-0.01581,"close":298.42}
{"ticker":"AMZN","date":"2015-01-08","pret":0.00943,"close":300.46}
{"ticker":"AMZN","date":"2015-01-09","pret":0.00386,"close":296.93}
{"ticker":"AMZN","date":"2015-01-12","pret":-0.01309,"close":291.41}
{"ticker":"AMZN","date":"2015-01-13","pret":-0.00027,"close":294.74}
{"ticker":"AMZN","date":"2015-01-14","pret":-0.01883,"close":293.27}
{"ticker":"AMZN","date":"2015-01-15","pret":0.00707,"close":286.95}
{"ticker":"AMZN","date":"2015-01-16","pret":-0.02661,"close":290.74}
{"ticker":"AMZN","date":"2015-01-20","pret":0.0218,"close":289.44}
{"ticker":"AMZN","date":"2015-01-21","pret":-0.01013,"close":297.25}
{"ticker":"AMZN","date":"2015-01-22","pret":0.03514,"close":310.32}
{"ticker":"AMZN","date":"2015-01-23","pret":0.02658,"close":312.39}
{"ticker":"AMZN","date":"2015-01-26","pret":0.01207,"close":309.66}
{"ticker":"AMZN","date":"2015-01-27","pret":-0.01786,"close":306.75}
{"ticker":"AMZN","date":"2015-01-28","pret":0.01139,"close":303.91}
{"ticker":"AMZN","date":"2015-01-29","pret":-0.01653,"close":311.78}
{"ticker":"AMZN","date":"2015-01-30","pret":0.12794,"close":354.53}
{"ticker":"AMZN","date":"2015-02-02","pret":0.01071,"close":364.47}
{"ticker":"AMZN","date":"2015-02-03","pret":0.02883,"close":363.55}
{"ticker":"AMZN","date":"2015-02-04","pret":-0.00532,"close":364.75}
{"ticker":"AMZN","date":"2015-02-05","pret":0.02104,"close":373.89}
{"ticker":"AMZN","date":"2015-02-06","pret":0.02395,"close":374.28}
{"ticker":"AMZN","date":"2015-02-09","pret":-0.01038,"close":370.56}
{"ticker":"AMZN","date":"2015-02-10","pret":0.00051,"close":373}
{"ticker":"AMZN","date":"2015-02-11","pret":0.00011,"close":375.14}
{"ticker":"AMZN","date":"2015-02-12","pret":0.01037,"close":377.17}
{"ticker":"AMZN","date":"2015-02-13","pret":0.00879,"close":381.83}
{"ticker":"AMZN","date":"2015-02-17","pret":-0.00182,"close":375.43}
{"ticker":"AMZN","date":"2015-02-18","pret":-0.00611,"close":373.37}
{"ticker":"AMZN","date":"2015-02-19","pret":-0.00515,"close":379}
{"ticker":"AMZN","date":"2015-02-20","pret":0.01364,"close":383.66}
{"ticker":"AMZN","date":"2015-02-23","pret":0.01265,"close":380.14}
{"ticker":"AMZN","date":"2015-02-24","pret":-0.01257,"close":378.59}
{"ticker":"AMZN","date":"2015-02-25","pret":-0.00365,"close":385.37}
{"ticker":"AMZN","date":"2015-02-26","pret":0.01786,"close":384.8}
{"ticker":"AMZN","date":"2015-02-27","pret":-0.00018,"close":380.16}
{"ticker":"AMZN","date":"2015-03-02","pret":-0.00824,"close":385.66}
{"ticker":"AMZN","date":"2015-03-03","pret":0.00811,"close":384.61}
{"ticker":"AMZN","date":"2015-03-04","pret":0.00457,"close":382.72}
{"ticker":"AMZN","date":"2015-03-05","pret":-0.00026,"close":387.83}
{"ticker":"AMZN","date":"2015-03-06","pret":-0.00023,"close":380.09}
{"ticker":"AMZN","date":"2015-03-09","pret":-0.01864,"close":378.56}
{"ticker":"AMZN","date":"2015-03-10","pret":-0.00251,"close":369.51}
{"ticker":"AMZN","date":"2015-03-11","pret":-0.01829,"close":366.37}
{"ticker":"AMZN","date":"2015-03-12","pret":-0.00484,"close":374.24}
{"ticker":"AMZN","date":"2015-03-13","pret":0.00729,"close":370.58}
{"ticker":"AMZN","date":"2015-03-16","pret":-0.00307,"close":373.35}
{"ticker":"AMZN","date":"2015-03-17","pret":0.00197,"close":371.92}
{"ticker":"AMZN","date":"2015-03-18","pret":-0.00308,"close":375.14}
{"ticker":"AMZN","date":"2015-03-19","pret":0.01049,"close":373.24}
{"ticker":"AMZN","date":"2015-03-20","pret":0.00645,"close":378.49}
{"ticker":"AMZN","date":"2015-03-23","pret":0.00472,"close":375.11}
{"ticker":"AMZN","date":"2015-03-24","pret":-0.01085,"close":374.09}
{"ticker":"AMZN","date":"2015-03-25","pret":0.00315,"close":370.96}
{"ticker":"AMZN","date":"2015-03-26","pret":-0.01498,"close":367.35}
{"ticker":"AMZN","date":"2015-03-27","pret":-0.00673,"close":370.56}
{"ticker":"AMZN","date":"2015-03-30","pret":0.01288,"close":374.59}
{"ticker":"AMZN","date":"2015-03-31","pret":0.00368,"close":372.1}
{"ticker":"AMZN","date":"2015-04-01","pret":-0.00306,"close":370.26}
{"ticker":"AMZN","date":"2015-04-02","pret":-0.00431,"close":372.25}
{"ticker":"AMZN","date":"2015-04-06","pret":-0.00108,"close":377.04}
{"ticker":"AMZN","date":"2015-04-07","pret":0.01622,"close":374.41}
{"ticker":"AMZN","date":"2015-04-08","pret":-0.00397,"close":381.2}
{"ticker":"AMZN","date":"2015-04-09","pret":0.01589,"close":383.54}
{"ticker":"AMZN","date":"2015-04-10","pret":0.00954,"close":382.65}
{"ticker":"AMZN","date":"2015-04-13","pret":-0.00203,"close":382.36}
{"ticker":"AMZN","date":"2015-04-14","pret":-0.00005,"close":385.11}
{"ticker":"AMZN","date":"2015-04-15","pret":0.00297,"close":383.45}
{"ticker":"AMZN","date":"2015-04-16","pret":-0.0025,"close":386.04}
{"ticker":"AMZN","date":"2015-04-17","pret":-0.00277,"close":375.56}
{"ticker":"AMZN","date":"2015-04-20","pret":-0.01072,"close":389.51}
{"ticker":"AMZN","date":"2015-04-21","pret":0.03315,"close":391.18}
{"ticker":"AMZN","date":"2015-04-22","pret":0.00153,"close":389.8}
{"ticker":"AMZN","date":"2015-04-23","pret":-0.00435,"close":389.99}
{"ticker":"AMZN","date":"2015-04-24","pret":0.11781,"close":445.1}
{"ticker":"AMZN","date":"2015-04-27","pret":0.01101,"close":438.56}
{"ticker":"AMZN","date":"2015-04-28","pret":-0.01213,"close":429.31}
{"ticker":"AMZN","date":"2015-04-29","pret":-0.02718,"close":429.37}
{"ticker":"AMZN","date":"2015-04-30","pret":0.00084,"close":421.78}
{"ticker":"AMZN","date":"2015-05-01","pret":-0.00773,"close":422.87}
{"ticker":"AMZN","date":"2015-05-04","pret":0.00231,"close":423.04}
{"ticker":"AMZN","date":"2015-05-05","pret":-0.0046,"close":421.19}
{"ticker":"AMZN","date":"2015-05-06","pret":-0.00336,"close":419.1}
{"ticker":"AMZN","date":"2015-05-07","pret":0.00643,"close":426.88}
{"ticker":"AMZN","date":"2015-05-08","pret":0.01544,"close":433.69}
{"ticker":"AMZN","date":"2015-05-11","pret":0.00408,"close":432.85}
{"ticker":"AMZN","date":"2015-05-12","pret":-0.00331,"close":431.02}
{"ticker":"AMZN","date":"2015-05-13","pret":-0.00256,"close":426.87}
{"ticker":"AMZN","date":"2015-05-14","pret":-0.00123,"close":432.28}
{"ticker":"AMZN","date":"2015-05-15","pret":-0.00338,"close":426}
{"ticker":"AMZN","date":"2015-05-18","pret":-0.00468,"close":425.24}
{"ticker":"AMZN","date":"2015-05-19","pret":-0.00266,"close":421.71}
{"ticker":"AMZN","date":"2015-05-20","pret":-0.0101,"close":423.86}
{"ticker":"AMZN","date":"2015-05-21","pret":0.01744,"close":431.63}
{"ticker":"AMZN","date":"2015-05-22","pret":0.00826,"close":427.63}
{"ticker":"AMZN","date":"2015-05-26","pret":-0.01248,"close":425.47}
{"ticker":"AMZN","date":"2015-05-27","pret":0.00293,"close":431.42}
{"ticker":"AMZN","date":"2015-05-28","pret":0.00527,"close":426.57}
{"ticker":"AMZN","date":"2015-05-29","pret":-0.00579,"close":429.23}
{"ticker":"AMZN","date":"2015-06-01","pret":0.00739,"close":430.92}
{"ticker":"AMZN","date":"2015-06-02","pret":-0.00077,"close":430.99}
{"ticker":"AMZN","date":"2015-06-03","pret":0.01002,"close":436.59}
{"ticker":"AMZN","date":"2015-06-04","pret":0,"close":430.78}
{"ticker":"AMZN","date":"2015-06-05","pret":-0.01097,"close":426.95}
{"ticker":"AMZN","date":"2015-06-08","pret":-0.00945,"close":423.5}
{"ticker":"AMZN","date":"2015-06-09","pret":-0.00627,"close":425.48}
{"ticker":"AMZN","date":"2015-06-10","pret":0.00824,"close":430.77}
{"ticker":"AMZN","date":"2015-06-11","pret":0.01358,"close":432.97}
{"ticker":"AMZN","date":"2015-06-12","pret":-0.00241,"close":429.92}
{"ticker":"AMZN","date":"2015-06-15","pret":-0.00836,"close":423.67}
{"ticker":"AMZN","date":"2015-06-16","pret":-0.00824,"close":427.26}
{"ticker":"AMZN","date":"2015-06-17","pret":0.00988,"close":427.81}
{"ticker":"AMZN","date":"2015-06-18","pret":0.00452,"close":439.39}
{"ticker":"AMZN","date":"2015-06-19","pret":0.02288,"close":434.92}
{"ticker":"AMZN","date":"2015-06-22","pret":-0.00743,"close":436.29}
{"ticker":"AMZN","date":"2015-06-23","pret":-0.00323,"close":445.99}
{"ticker":"AMZN","date":"2015-06-24","pret":0.0213,"close":440.84}
{"ticker":"AMZN","date":"2015-06-25","pret":-0.01563,"close":440.1}
{"ticker":"AMZN","date":"2015-06-26","pret":0.00839,"close":438.1}
{"ticker":"AMZN","date":"2015-06-29","pret":-0.01547,"close":429.86}
{"ticker":"AMZN","date":"2015-06-30","pret":-0.0018,"close":434.09}
{"ticker":"AMZN","date":"2015-07-01","pret":0.01179,"close":437.39}
{"ticker":"AMZN","date":"2015-07-02","pret":-0.00536,"close":437.71}
{"ticker":"AMZN","date":"2015-07-06","pret":-0.00406,"close":436.04}
{"ticker":"AMZN","date":"2015-07-07","pret":0.00103,"close":436.72}
{"ticker":"AMZN","date":"2015-07-08","pret":-0.00306,"close":429.7}
{"ticker":"AMZN","date":"2015-07-09","pret":0.00126,"close":434.39}
{"ticker":"AMZN","date":"2015-07-10","pret":0.01277,"close":443.51}
{"ticker":"AMZN","date":"2015-07-13","pret":0.01755,"close":455.57}
{"ticker":"AMZN","date":"2015-07-14","pret":0.03082,"close":465.57}
{"ticker":"AMZN","date":"2015-07-15","pret":0.00156,"close":461.19}
{"ticker":"AMZN","date":"2015-07-16","pret":0.0053,"close":475.48}
{"ticker":"AMZN","date":"2015-07-17","pret":0.02587,"close":483.01}
{"ticker":"AMZN","date":"2015-07-20","pret":0.03065,"close":488.1}
{"ticker":"AMZN","date":"2015-07-21","pret":-0.00953,"close":488}
{"ticker":"AMZN","date":"2015-07-22","pret":-0.00392,"close":488.27}
{"ticker":"AMZN","date":"2015-07-23","pret":0.0116,"close":482.18}
{"ticker":"AMZN","date":"2015-07-24","pret":0.1635,"close":529.42}
{"ticker":"AMZN","date":"2015-07-27","pret":-0.09266,"close":531.41}
{"ticker":"AMZN","date":"2015-07-28","pret":0.01551,"close":526.03}
{"ticker":"AMZN","date":"2015-07-29","pret":-0.00952,"close":529}
{"ticker":"AMZN","date":"2015-07-30","pret":-0.00618,"close":536.76}
{"ticker":"AMZN","date":"2015-07-31","pret":0.02145,"close":536.15}
{"ticker":"AMZN","date":"2015-08-03","pret":-0.00305,"close":535.03}
{"ticker":"AMZN","date":"2015-08-04","pret":-0.01454,"close":531.9}
{"ticker":"AMZN","date":"2015-08-05","pret":0.01705,"close":537.01}
{"ticker":"AMZN","date":"2015-08-06","pret":0.00093,"close":529.46}
{"ticker":"AMZN","date":"2015-08-07","pret":-0.01898,"close":522.62}
{"ticker":"AMZN","date":"2015-08-10","pret":-0.00121,"close":524}
{"ticker":"AMZN","date":"2015-08-11","pret":-0.00926,"close":527.46}
{"ticker":"AMZN","date":"2015-08-12","pret":0.00019,"close":525.91}
{"ticker":"AMZN","date":"2015-08-13","pret":0.00689,"close":529.66}
{"ticker":"AMZN","date":"2015-08-14","pret":0.00167,"close":531.52}
{"ticker":"AMZN","date":"2015-08-17","pret":0.00574,"close":535.22}
{"ticker":"AMZN","date":"2015-08-18","pret":0.00703,"close":535.02}
{"ticker":"AMZN","date":"2015-08-19","pret":-0.00243,"close":532.92}
{"ticker":"AMZN","date":"2015-08-20","pret":-0.0063,"close":515.78}
{"ticker":"AMZN","date":"2015-08-21","pret":-0.04439,"close":494.47}
{"ticker":"AMZN","date":"2015-08-24","pret":-0.09024,"close":463.37}
{"ticker":"AMZN","date":"2015-08-25","pret":0.05029,"close":466.37}
{"ticker":"AMZN","date":"2015-08-26","pret":-0.00714,"close":500.77}
{"ticker":"AMZN","date":"2015-08-27","pret":0.05953,"close":518.37}
{"ticker":"AMZN","date":"2015-08-28","pret":0.00735,"close":518.01}
{"ticker":"AMZN","date":"2015-08-31","pret":-0.00205,"close":512.89}
{"ticker":"AMZN","date":"2015-09-01","pret":-0.03407,"close":496.54}
{"ticker":"AMZN","date":"2015-09-02","pret":0.01185,"close":510.55}
{"ticker":"AMZN","date":"2015-09-03","pret":0.01846,"close":504.72}
{"ticker":"AMZN","date":"2015-09-04","pret":-0.0333,"close":499}
{"ticker":"AMZN","date":"2015-09-08","pret":0.02194,"close":517.54}
{"ticker":"AMZN","date":"2015-09-09","pret":0.02965,"close":516.89}
{"ticker":"AMZN","date":"2015-09-10","pret":-0.01703,"close":522.24}
{"ticker":"AMZN","date":"2015-09-11","pret":0.01143,"close":529.44}
{"ticker":"AMZN","date":"2015-09-14","pret":0.01594,"close":521.38}
{"ticker":"AMZN","date":"2015-09-15","pret":-0.01176,"close":522.37}
{"ticker":"AMZN","date":"2015-09-16","pret":-0.00243,"close":527.39}
{"ticker":"AMZN","date":"2015-09-17","pret":0.00953,"close":538.87}
{"ticker":"AMZN","date":"2015-09-18","pret":0.01439,"close":540.26}
{"ticker":"AMZN","date":"2015-09-21","pret":0.018,"close":548.39}
{"ticker":"AMZN","date":"2015-09-22","pret":-0.00852,"close":538.4}
{"ticker":"AMZN","date":"2015-09-23","pret":-0.00262,"close":536.07}
{"ticker":"AMZN","date":"2015-09-24","pret":-0.0145,"close":533.75}
{"ticker":"AMZN","date":"2015-09-25","pret":0.0224,"close":524.25}
{"ticker":"AMZN","date":"2015-09-28","pret":-0.04245,"close":504.06}
{"ticker":"AMZN","date":"2015-09-29","pret":-0.02733,"close":496.07}
{"ticker":"AMZN","date":"2015-09-30","pret":-0.00111,"close":511.89}
{"ticker":"AMZN","date":"2015-10-01","pret":0.01094,"close":520.72}
{"ticker":"AMZN","date":"2015-10-02","pret":0.00389,"close":532.54}
{"ticker":"AMZN","date":"2015-10-05","pret":0.04572,"close":543.68}
{"ticker":"AMZN","date":"2015-10-06","pret":0.01572,"close":537.48}
{"ticker":"AMZN","date":"2015-10-07","pret":-0.00682,"close":541.94}
{"ticker":"AMZN","date":"2015-10-08","pret":-0.00942,"close":533.16}
{"ticker":"AMZN","date":"2015-10-09","pret":-0.00416,"close":539.8}
{"ticker":"AMZN","date":"2015-10-12","pret":0.0102,"close":550.19}
{"ticker":"AMZN","date":"2015-10-13","pret":0.0116,"close":548.9}
{"ticker":"AMZN","date":"2015-10-14","pret":0.00926,"close":544.83}
{"ticker":"AMZN","date":"2015-10-15","pret":-0.00653,"close":562.44}
{"ticker":"AMZN","date":"2015-10-16","pret":0.03148,"close":570.76}
{"ticker":"AMZN","date":"2015-10-19","pret":0.00966,"close":573.15}
{"ticker":"AMZN","date":"2015-10-20","pret":0.00217,"close":560.88}
{"ticker":"AMZN","date":"2015-10-21","pret":-0.01432,"close":555.77}
{"ticker":"AMZN","date":"2015-10-22","pret":-0.00208,"close":563.91}
{"ticker":"AMZN","date":"2015-10-23","pret":0.09322,"close":599.03}
{"ticker":"AMZN","date":"2015-10-26","pret":-0.02522,"close":608.61}
{"ticker":"AMZN","date":"2015-10-27","pret":0.01041,"close":611.01}
{"ticker":"AMZN","date":"2015-10-28","pret":0.00606,"close":617.1}
{"ticker":"AMZN","date":"2015-10-29","pret":0.00878,"close":626.55}
{"ticker":"AMZN","date":"2015-10-30","pret":0.01336,"close":625.9}
{"ticker":"AMZN","date":"2015-11-02","pret":0.00179,"close":628.35}
{"ticker":"AMZN","date":"2015-11-03","pret":0.00382,"close":625.31}
{"ticker":"AMZN","date":"2015-11-04","pret":-0.00282,"close":640.95}
{"ticker":"AMZN","date":"2015-11-05","pret":0.03034,"close":655.65}
{"ticker":"AMZN","date":"2015-11-06","pret":0.01213,"close":659.37}
{"ticker":"AMZN","date":"2015-11-09","pret":0.00556,"close":655.49}
{"ticker":"AMZN","date":"2015-11-10","pret":-0.00861,"close":659.68}
{"ticker":"AMZN","date":"2015-11-11","pret":0.01558,"close":673.25}
{"ticker":"AMZN","date":"2015-11-12","pret":0.01459,"close":665.6}
{"ticker":"AMZN","date":"2015-11-13","pret":-0.01411,"close":642.35}
{"ticker":"AMZN","date":"2015-11-16","pret":-0.03473,"close":647.81}
{"ticker":"AMZN","date":"2015-11-17","pret":0.01507,"close":643.3}
{"ticker":"AMZN","date":"2015-11-18","pret":-0.00638,"close":663.54}
{"ticker":"AMZN","date":"2015-11-19","pret":0.02818,"close":661.27}
{"ticker":"AMZN","date":"2015-11-20","pret":-0.00156,"close":668.45}
{"ticker":"AMZN","date":"2015-11-23","pret":0.01131,"close":678.99}
{"ticker":"AMZN","date":"2015-11-24","pret":0.00392,"close":671.15}
{"ticker":"AMZN","date":"2015-11-25","pret":0.00128,"close":675.34}
{"ticker":"AMZN","date":"2015-11-26"}
{"ticker":"AMZN","date":"2015-11-27","pret":0.00856,"close":673.26}
{"ticker":"AMZN","date":"2015-11-30","pret":-0.00722,"close":664.8}
{"ticker":"AMZN","date":"2015-12-01","pret":-0.00319,"close":679.06}
{"ticker":"AMZN","date":"2015-12-02","pret":0.0107,"close":676.01}
{"ticker":"AMZN","date":"2015-12-03","pret":-0.00229,"close":666.25}
{"ticker":"AMZN","date":"2015-12-04","pret":-0.01998,"close":672.64}
{"ticker":"AMZN","date":"2015-12-07","pret":0.01304,"close":669.83}
{"ticker":"AMZN","date":"2015-12-08","pret":-0.01736,"close":677.33}
{"ticker":"AMZN","date":"2015-12-09","pret":0.02218,"close":664.79}
{"ticker":"AMZN","date":"2015-12-10","pret":-0.01847,"close":662.32}
{"ticker":"AMZN","date":"2015-12-11","pret":-0.02181,"close":640.15}
{"ticker":"AMZN","date":"2015-12-14","pret":-0.01466,"close":657.91}
{"ticker":"AMZN","date":"2015-12-15","pret":0.03563,"close":658.64}
{"ticker":"AMZN","date":"2015-12-16","pret":-0.00221,"close":675.77}
{"ticker":"AMZN","date":"2015-12-17"}
{"ticker":"AMZN","date":"2015-12-18","pret":0.00764,"close":664.14}
{"ticker":"AMZN","date":"2015-12-21","pret":-0.00022,"close":664.51}
{"ticker":"AMZN","date":"2015-12-22","pret":-0.0025,"close":663.15}
{"ticker":"AMZN","date":"2015-12-23","pret":-0.0005,"close":663.7}
{"ticker":"AMZN","date":"2015-12-24","pret":-0.00474,"close":662.79}
{"ticker":"AMZN","date":"2015-12-28","pret":0.00333,"close":675.2}
{"ticker":"AMZN","date":"2015-12-29","pret":0.01849,"close":693.97}
{"ticker":"AMZN","date":"2015-12-30","pret":0.02031,"close":689.07}
{"ticker":"AMZN","date":"2015-12-31","pret":-0.00843,"close":675.89}
{"ticker":"AMZN","date":"2016-01-04","pret":-0.04439,"close":636.99}
{"ticker":"AMZN","date":"2016-01-05","pret":-0.01447,"close":633.79}
{"ticker":"AN","date":"2015-01-02","pret":-0.00361,"close":60.04}
{"ticker":"AN","date":"2015-01-05","pret":-0.0174,"close":59.21}
{"ticker":"AN","date":"2015-01-06","pret":-0.00486,"close":59.12}
{"ticker":"AN","date":"2015-01-07","pret":0.00218,"close":59.51}
{"ticker":"AN","date":"2015-01-08","pret":0.00518,"close":59.86}
{"ticker":"AN","date":"2015-01-09","pret":-0.003,"close":58.95}
{"ticker":"AN","date":"2015-01-12","pret":-0.01499,"close":58.12}
{"ticker":"AN","date":"2015-01-13","pret":-0.0063,"close":57.52}
{"ticker":"AN","date":"2015-01-14","pret":-0.03228,"close":57.19}
{"ticker":"AN","date":"2015-01-15","pret":0.0107,"close":56.12}
{"ticker":"AN","date":"2015-01-16","pret":-0.0201,"close":58.07}
{"ticker":"AN","date":"2015-01-20","pret":0.03688,"close":57.8}
{"ticker":"AN","date":"2015-01-21","pret":-0.02661,"close":57.34}
{"ticker":"AN","date":"2015-01-22","pret":0.01522,"close":58.58}
{"ticker":"AN","date":"2015-01-23","pret":0.01738,"close":59.41}
{"ticker":"AN","date":"2015-01-26","pret":0.01742,"close":59.91}
{"ticker":"AN","date":"2015-01-27","pret":-0.01011,"close":59.81}
{"ticker":"AN","date":"2015-01-28","pret":0.02111,"close":59.73}
{"ticker":"AN","date":"2015-01-29","pret":-0.00799,"close":60.57}
{"ticker":"AN","date":"2015-01-30","pret":0.00633,"close":59.62}
{"ticker":"AN","date":"2015-02-02","pret":-0.00566,"close":59.34}
{"ticker":"AN","date":"2015-02-03","pret":0.04491,"close":63.17}
{"ticker":"AN","date":"2015-02-04","pret":0.00367,"close":62.81}
{"ticker":"AN","date":"2015-02-05","pret":0.00508,"close":63.41}
{"ticker":"AN","date":"2015-02-06","pret":0.00426,"close":63.32}
{"ticker":"AN","date":"2015-02-09","pret":-0.0076,"close":63.5}
{"ticker":"AN","date":"2015-02-10","pret":0.01872,"close":64.52}
{"ticker":"AN","date":"2015-02-11","pret":0.00327,"close":63.89}
{"ticker":"AN","date":"2015-02-12","pret":-0.00561,"close":63.47}
{"ticker":"AN","date":"2015-02-13","pret":-0.00942,"close":63.7}
{"ticker":"AN","date":"2015-02-17","pret":0.00315,"close":63.15}
{"ticker":"AN","date":"2015-02-18","pret":-0.0071,"close":62.33}
{"ticker":"AN","date":"2015-02-19","pret":-0.00923,"close":62.28}
{"ticker":"AN","date":"2015-02-20","pret":-0.00641,"close":62.63}
{"ticker":"AN","date":"2015-02-23","pret":0.00929,"close":62.51}
{"ticker":"AN","date":"2015-02-24","pret":-0.00672,"close":62.03}
{"ticker":"AN","date":"2015-02-25","pret":-0.00531,"close":62}
{"ticker":"AN","date":"2015-02-26","pret":0,"close":61.44}
{"ticker":"AN","date":"2015-02-27","pret":-0.00907,"close":61.5}
{"ticker":"AN","date":"2015-03-02","pret":0.0039,"close":62.6}
{"ticker":"AN","date":"2015-03-03","pret":0.01241,"close":62.28}
{"ticker":"AN","date":"2015-03-04","pret":-0.00707,"close":62.04}
{"ticker":"AN","date":"2015-03-05","pret":0.00081,"close":61.61}
{"ticker":"AN","date":"2015-03-06","pret":-0.01281,"close":60.03}
{"ticker":"AN","date":"2015-03-09","pret":-0.02128,"close":60.78}
{"ticker":"AN","date":"2015-03-10","pret":0.00399,"close":60.16}
{"ticker":"AN","date":"2015-03-11","pret":0.00166,"close":60.8}
{"ticker":"AN","date":"2015-03-12","pret":0.01105,"close":62.17}
{"ticker":"AN","date":"2015-03-13","pret":0.01868,"close":61.53}
{"ticker":"AN","date":"2015-03-16","pret":-0.00516,"close":62.8}
{"ticker":"AN","date":"2015-03-17","pret":0.01014,"close":62.21}
{"ticker":"AN","date":"2015-03-18","pret":-0.00578,"close":62.88}
{"ticker":"AN","date":"2015-03-19","pret":0.00802,"close":63.39}
{"ticker":"AN","date":"2015-03-20","pret":0.01601,"close":63.49}
{"ticker":"AN","date":"2015-03-23","pret":-0.00236,"close":63.2}
{"ticker":"AN","date":"2015-03-24","pret":-0.0068,"close":62.97}
{"ticker":"AN","date":"2015-03-25","pret":-0.00095,"close":62.04}
{"ticker":"AN","date":"2015-03-26","pret":-0.01779,"close":61.6}
{"ticker":"AN","date":"2015-03-27","pret":-0.00405,"close":63}
{"ticker":"AN","date":"2015-03-30","pret":0.03006,"close":64.45}
{"ticker":"AN","date":"2015-03-31","pret":0.00878,"close":64.33}
{"ticker":"AN","date":"2015-04-01","pret":0.00234,"close":63.77}
{"ticker":"AN","date":"2015-04-02","pret":0.00249,"close":64.47}
{"ticker":"AN","date":"2015-04-06","pret":-0.00358,"close":64.91}
{"ticker":"AN","date":"2015-04-07","pret":0.01255,"close":63.7}
{"ticker":"AN","date":"2015-04-08","pret":-0.01552,"close":64.81}
{"ticker":"AN","date":"2015-04-09","pret":0.01182,"close":64.91}
{"ticker":"AN","date":"2015-04-10","pret":0.0054,"close":65.46}
{"ticker":"AN","date":"2015-04-13","pret":0.00445,"close":64.62}
{"ticker":"AN","date":"2015-04-14","pret":-0.01248,"close":64.68}
{"ticker":"AN","date":"2015-04-15","pret":0.00618,"close":64.87}
{"ticker":"AN","date":"2015-04-16","pret":-0.00077,"close":64.33}
{"ticker":"AN","date":"2015-04-17","pret":-0.016,"close":63.52}
{"ticker":"AN","date":"2015-04-20","pret":0.00219,"close":64.51}
{"ticker":"AN","date":"2015-04-21","pret":0.01243,"close":64.9}
{"ticker":"AN","date":"2015-04-22","pret":0.03831,"close":65.83}
{"ticker":"AN","date":"2015-04-23","pret":-0.02269,"close":64.97}
{"ticker":"AN","date":"2015-04-24","pret":-0.01146,"close":64.8}
{"ticker":"AN","date":"2015-04-27","pret":0.00092,"close":63.67}
{"ticker":"AN","date":"2015-04-28","pret":-0.02488,"close":62.51}
{"ticker":"AN","date":"2015-04-29","pret":-0.01892,"close":62.23}
{"ticker":"AN","date":"2015-04-30","pret":-0.00644,"close":61.55}
{"ticker":"AN","date":"2015-05-01","pret":-0.00356,"close":62.96}
{"ticker":"AN","date":"2015-05-04","pret":0.02212,"close":63.57}
{"ticker":"AN","date":"2015-05-05","pret":0.00443,"close":63.09}
{"ticker":"AN","date":"2015-05-06","pret":-0.00269,"close":63.12}
{"ticker":"AN","date":"2015-05-07","pret":0,"close":62.81}
{"ticker":"AN","date":"2015-05-08","pret":-0.00032,"close":63.12}
{"ticker":"AN","date":"2015-05-11","pret":-0.00079,"close":63.06}
{"ticker":"AN","date":"2015-05-12","pret":-0.00524,"close":62.97}
{"ticker":"AN","date":"2015-05-13","pret":0.00286,"close":62.37}
{"ticker":"AN","date":"2015-05-14","pret":-0.00111,"close":62.32}
{"ticker":"AN","date":"2015-05-15","pret":-0.00926,"close":62.3}
{"ticker":"AN","date":"2015-05-18","pret":0,"close":62.69}
{"ticker":"AN","date":"2015-05-19","pret":0.01133,"close":62.48}
{"ticker":"AN","date":"2015-05-20","pret":-0.00796,"close":62.21}
{"ticker":"AN","date":"2015-05-21","pret":-0.00658,"close":62.39}
{"ticker":"AN","date":"2015-05-22","pret":0.00626,"close":62.26}
{"ticker":"AN","date":"2015-05-26","pret":-0.00642,"close":61.36}
{"ticker":"AN","date":"2015-05-27","pret":-0.00727,"close":63.28}
{"ticker":"AN","date":"2015-05-28","pret":0.02593,"close":63.38}
{"ticker":"AN","date":"2015-05-29","pret":-0.00142,"close":62.41}
{"ticker":"AN","date":"2015-06-01","pret":-0.01643,"close":62.93}
{"ticker":"AN","date":"2015-06-02","pret":0.00417,"close":62.7}
{"ticker":"AN","date":"2015-06-03","pret":0.00925,"close":63.89}
{"ticker":"AN","date":"2015-06-04","pret":0.00932,"close":63.74}
{"ticker":"AN","date":"2015-06-05","pret":0.0022,"close":64.24}
{"ticker":"AN","date":"2015-06-08","pret":0.00797,"close":64.21}
{"ticker":"AN","date":"2015-06-09","pret":-0.00171,"close":63.96}
{"ticker":"AN","date":"2015-06-10","pret":0.00047,"close":64.19}
{"ticker":"AN","date":"2015-06-11","pret":0.00358,"close":63.72}
{"ticker":"AN","date":"2015-06-12","pret":-0.01739,"close":63.03}
{"ticker":"AN","date":"2015-06-15","pret":-0.00921,"close":62.63}
{"ticker":"AN","date":"2015-06-16","pret":-0.00032,"close":63.36}
{"ticker":"AN","date":"2015-06-17","pret":0.01504,"close":63.55}
{"ticker":"AN","date":"2015-06-18","pret":0.00031,"close":63.47}
{"ticker":"AN","date":"2015-06-19","pret":-0.00995,"close":62.92}
{"ticker":"AN","date":"2015-06-22","pret":0.00443,"close":62.89}
{"ticker":"AN","date":"2015-06-23","pret":-0.00396,"close":63.5}
{"ticker":"AN","date":"2015-06-24","pret":0.00695,"close":64.23}
{"ticker":"AN","date":"2015-06-25","pret":0.01346,"close":64.35}
{"ticker":"AN","date":"2015-06-26","pret":0.00078,"close":64.85}
{"ticker":"AN","date":"2015-06-29","pret":-0.00171,"close":62.7}
{"ticker":"AN","date":"2015-06-30","pret":-0.02218,"close":62.98}
{"ticker":"AN","date":"2015-07-01","pret":0.01076,"close":63.89}
{"ticker":"AN","date":"2015-07-02","pret":0.00924,"close":63.42}
{"ticker":"AN","date":"2015-07-06","pret":-0.02286,"close":63.13}
{"ticker":"AN","date":"2015-07-07","pret":0.00873,"close":62.85}
{"ticker":"AN","date":"2015-07-08","pret":-0.01129,"close":61.35}
{"ticker":"AN","date":"2015-07-09","pret":-0.00787,"close":61.81}
{"ticker":"AN","date":"2015-07-10","pret":0.00755,"close":62.21}
{"ticker":"AN","date":"2015-07-13","pret":0.01776,"close":64.99}
{"ticker":"AN","date":"2015-07-14","pret":0.02253,"close":65.52}
{"ticker":"AN","date":"2015-07-15","pret":0.00857,"close":65.67}
{"ticker":"AN","date":"2015-07-16","pret":0.0035,"close":65.99}
{"ticker":"AN","date":"2015-07-17","pret":0.00015,"close":66.2}
{"ticker":"AN","date":"2015-07-20","pret":0.00469,"close":66.19}
{"ticker":"AN","date":"2015-07-21","pret":-0.00287,"close":64.72}
{"ticker":"AN","date":"2015-07-22","pret":-0.03562,"close":62.88}
{"ticker":"AN","date":"2015-07-23","pret":-0.01089,"close":62.41}
{"ticker":"AN","date":"2015-07-24","pret":-0.00845,"close":60.52}
{"ticker":"AN","date":"2015-07-27","pret":-0.03884,"close":59.26}
{"ticker":"AN","date":"2015-07-28","pret":-0.003,"close":60.08}
{"ticker":"AN","date":"2015-07-29","pret":0.00632,"close":61.03}
{"ticker":"AN","date":"2015-07-30","pret":0.00924,"close":61.81}
{"ticker":"AN","date":"2015-07-31","pret":0.01969,"close":62.34}
{"ticker":"AN","date":"2015-08-03","pret":0.00225,"close":61.21}
{"ticker":"AN","date":"2015-08-04","pret":-0.01457,"close":61.12}
{"ticker":"AN","date":"2015-08-05","pret":0.00423,"close":61.8}
{"ticker":"AN","date":"2015-08-06","pret":0.00664,"close":60.83}
{"ticker":"AN","date":"2015-08-07","pret":-0.01873,"close":60.54}
{"ticker":"AN","date":"2015-08-10","pret":0.00148,"close":61.27}
{"ticker":"AN","date":"2015-08-11","pret":0.00573,"close":60.6}
{"ticker":"AN","date":"2015-08-12","pret":-0.01729,"close":60.44}
{"ticker":"AN","date":"2015-08-13","pret":0.00232,"close":60.66}
{"ticker":"AN","date":"2015-08-14","pret":0.0038,"close":60.61}
{"ticker":"AN","date":"2015-08-17","pret":-0.00298,"close":60.91}
{"ticker":"AN","date":"2015-08-18","pret":0.01201,"close":62.54}
{"ticker":"AN","date":"2015-08-19","pret":0.01687,"close":61.88}
{"ticker":"AN","date":"2015-08-20","pret":-0.01736,"close":60.8}
{"ticker":"AN","date":"2015-08-21","pret":-0.01883,"close":58.89}
{"ticker":"AN","date":"2015-08-24","pret":-0.07656,"close":57.8}
{"ticker":"AN","date":"2015-08-25","pret":0.06987,"close":57.75}
{"ticker":"AN","date":"2015-08-26","pret":-0.00623,"close":59.2}
{"ticker":"AN","date":"2015-08-27","pret":0.0074,"close":60.3}
{"ticker":"AN","date":"2015-08-28","pret":0.00585,"close":60.52}
{"ticker":"AN","date":"2015-08-31","pret":0.00499,"close":59.84}
{"ticker":"AN","date":"2015-09-01","pret":-0.02366,"close":58.08}
{"ticker":"AN","date":"2015-09-02","pret":-0.01213,"close":58.51}
{"ticker":"AN","date":"2015-09-03","pret":0.00736,"close":57.91}
{"ticker":"AN","date":"2015-09-04","pret":-0.02611,"close":57.35}
{"ticker":"AN","date":"2015-09-08","pret":0.01788,"close":58.77}
{"ticker":"AN","date":"2015-09-09","pret":0.02632,"close":58.71}
{"ticker":"AN","date":"2015-09-10","pret":-0.01826,"close":58.65}
{"ticker":"AN","date":"2015-09-11","pret":-0.00325,"close":58.71}
{"ticker":"AN","date":"2015-09-14","pret":0.00836,"close":58.52}
{"ticker":"AN","date":"2015-09-15","pret":-0.00425,"close":58.88}
{"ticker":"AN","date":"2015-09-16","pret":0.00358,"close":60.61}
{"ticker":"AN","date":"2015-09-17","pret":0.03424,"close":61.15}
{"ticker":"AN","date":"2015-09-18","pret":-0.00609,"close":60.12}
{"ticker":"AN","date":"2015-09-21","pret":-0.00281,"close":60.93}
{"ticker":"AN","date":"2015-09-22","pret":-0.00166,"close":59.82}
{"ticker":"AN","date":"2015-09-23","pret":-0.00833,"close":59.63}
{"ticker":"AN","date":"2015-09-24","pret":-0.01128,"close":58.55}
{"ticker":"AN","date":"2015-09-25","pret":-0.00203,"close":59.37}
{"ticker":"AN","date":"2015-09-28","pret":0.00322,"close":56.23}
{"ticker":"AN","date":"2015-09-29","pret":-0.04778,"close":56.65}
{"ticker":"AN","date":"2015-09-30","pret":0.0181,"close":58.18}
{"ticker":"AN","date":"2015-10-01","pret":0.01486,"close":57.83}
{"ticker":"AN","date":"2015-10-02","pret":-0.04079,"close":59.49}
{"ticker":"AN","date":"2015-10-05","pret":0.07121,"close":60.81}
{"ticker":"AN","date":"2015-10-06","pret":0.00977,"close":59.58}
{"ticker":"AN","date":"2015-10-07","pret":-0.02503,"close":59.64}
{"ticker":"AN","date":"2015-10-08","pret":0.00774,"close":60.62}
{"ticker":"AN","date":"2015-10-09","pret":0.01067,"close":60.97}
{"ticker":"AN","date":"2015-10-12","pret":0.01155,"close":60.74}
{"ticker":"AN","date":"2015-10-13","pret":-0.00972,"close":59.97}
{"ticker":"AN","date":"2015-10-14","pret":-0.00199,"close":59.99}
{"ticker":"AN","date":"2015-10-15","pret":0.00199,"close":61.37}
{"ticker":"AN","date":"2015-10-16","pret":0.01691,"close":61.22}
{"ticker":"AN","date":"2015-10-19","pret":-0.00752,"close":62.2}
{"ticker":"AN","date":"2015-10-20","pret":0.01869,"close":62.23}
{"ticker":"AN","date":"2015-10-21","pret":0.00498,"close":61.67}
{"ticker":"AN","date":"2015-10-22","pret":0.01068,"close":61.64}
{"ticker":"AN","date":"2015-10-23","pret":-0.01678,"close":61.58}
{"ticker":"AN","date":"2015-10-26","pret":-0.00582,"close":61.83}
{"ticker":"AN","date":"2015-10-27","pret":0.00032,"close":61}
{"ticker":"AN","date":"2015-10-28","pret":0.00485,"close":62.45}
{"ticker":"AN","date":"2015-10-29","pret":0.0133,"close":62.4}
{"ticker":"AN","date":"2015-10-30","pret":-0.00447,"close":63.19}
{"ticker":"AN","date":"2015-11-02","pret":0.01318,"close":63.35}
{"ticker":"AN","date":"2015-11-03","pret":-0.00047,"close":63.95}
{"ticker":"AN","date":"2015-11-04","pret":0.00943,"close":65.32}
{"ticker":"AN","date":"2015-11-05","pret":0.02043,"close":64.41}
{"ticker":"AN","date":"2015-11-06","pret":-0.01466,"close":64}
{"ticker":"AN","date":"2015-11-09","pret":-0.00546,"close":63.66}
{"ticker":"AN","date":"2015-11-10","pret":-0.00674,"close":64.18}
{"ticker":"AN","date":"2015-11-11","pret":0.01438,"close":63.35}
{"ticker":"AN","date":"2015-11-12","pret":-0.02514,"close":62.06}
{"ticker":"AN","date":"2015-11-13","pret":-0.01636,"close":59.76}
{"ticker":"AN","date":"2015-11-16","pret":-0.03472,"close":61.44}
{"ticker":"AN","date":"2015-11-17","pret":0.02806,"close":62.64}
{"ticker":"AN","date":"2015-11-18","pret":0.01791,"close":63.48}
{"ticker":"AN","date":"2015-11-19","pret":0.01586,"close":63.04}
{"ticker":"AN","date":"2015-11-20","pret":-0.00205,"close":63.43}
{"ticker":"AN","date":"2015-11-23","pret":-0.00205,"close":63.07}
{"ticker":"AN","date":"2015-11-24","pret":-0.0116,"close":63.5}
{"ticker":"AN","date":"2015-11-25","pret":0.01696,"close":64.61}
{"ticker":"AN","date":"2015-11-26"}
{"ticker":"AN","date":"2015-11-27","pret":0.01761,"close":64.33}
{"ticker":"AN","date":"2015-11-30","pret":-0.00697,"close":63.92}
{"ticker":"AN","date":"2015-12-01","pret":-0.00031,"close":64.48}
{"ticker":"AN","date":"2015-12-02","pret":0.00124,"close":64.28}
{"ticker":"AN","date":"2015-12-03","pret":-0.00016,"close":62.93}
{"ticker":"AN","date":"2015-12-04","pret":-0.01867,"close":63.53}
{"ticker":"AN","date":"2015-12-07","pret":0.006,"close":63.17}
{"ticker":"AN","date":"2015-12-08","pret":-0.01794,"close":62.51}
{"ticker":"AN","date":"2015-12-09","pret":-0.00289,"close":63.02}
{"ticker":"AN","date":"2015-12-10","pret":0.01372,"close":62.79}
{"ticker":"AN","date":"2015-12-11","pret":-0.01743,"close":61.24}
{"ticker":"AN","date":"2015-12-14","pret":-0.00891,"close":61.11}
{"ticker":"AN","date":"2015-12-15","pret":0.00114,"close":61.04}
{"ticker":"AN","date":"2015-12-16","pret":0.00098,"close":61.47}
{"ticker":"AN","date":"2015-12-17"}
{"ticker":"AN","date":"2015-12-18","pret":-0.05063,"close":59.12}
{"ticker":"AN","date":"2015-12-21","pret":0.01307,"close":59.4}
{"ticker":"AN","date":"2015-12-22","pret":0.00605,"close":60.53}
{"ticker":"AN","date":"2015-12-23","pret":0.01942,"close":60.72}
{"ticker":"AN","date":"2015-12-24","pret":-0.00428,"close":60.2}
{"ticker":"AN","date":"2015-12-28","pret":-0.00929,"close":59.77}
{"ticker":"AN","date":"2015-12-29","pret":0.00117,"close":60.61}
{"ticker":"AN","date":"2015-12-30","pret":0.01224,"close":60.28}
{"ticker":"AN","date":"2015-12-31","pret":-0.01191,"close":59.66}
{"ticker":"AN","date":"2016-01-04","pret":-0.01864,"close":58.69}
{"ticker":"AN","date":"2016-01-05","pret":-0.00595,"close":56.74}
{"ticker":"ANAC","date":"2015-01-02","pret":0.02749,"close":31.74}
{"ticker":"ANAC","date":"2015-01-05","pret":-0.02174,"close":31.99}
{"ticker":"ANAC","date":"2015-01-06","pret":0.01986,"close":31.25}
{"ticker":"ANAC","date":"2015-01-07","pret":-0.01383,"close":31.75}
{"ticker":"ANAC","date":"2015-01-08","pret":0.01664,"close":33.24}
{"ticker":"ANAC","date":"2015-01-09","pret":0.03728,"close":33.4}
{"ticker":"ANAC","date":"2015-01-12","pret":0.01518,"close":33.41}
{"ticker":"ANAC","date":"2015-01-13","pret":0.00059,"close":33.35}
{"ticker":"ANAC","date":"2015-01-14","pret":-0.02632,"close":33.7}
{"ticker":"ANAC","date":"2015-01-15","pret":0.02129,"close":32.49}
{"ticker":"ANAC","date":"2015-01-16","pret":-0.04088,"close":33.34}
{"ticker":"ANAC","date":"2015-01-20","pret":0.02714,"close":34.42}
{"ticker":"ANAC","date":"2015-01-21","pret":0.03372,"close":33.35}
{"ticker":"ANAC","date":"2015-01-22","pret":-0.02653,"close":33.33}
{"ticker":"ANAC","date":"2015-01-23","pret":-0.0081,"close":34.15}
{"ticker":"ANAC","date":"2015-01-26","pret":0.04533,"close":36.62}
{"ticker":"ANAC","date":"2015-01-27","pret":0.04639,"close":36.79}
{"ticker":"ANAC","date":"2015-01-28","pret":0.01473,"close":37.05}
{"ticker":"ANAC","date":"2015-01-29","pret":0.00081,"close":38.56}
{"ticker":"ANAC","date":"2015-01-30","pret":0.03899,"close":37.6}
{"ticker":"ANAC","date":"2015-02-02","pret":-0.02877,"close":37.74}
{"ticker":"ANAC","date":"2015-02-03","pret":0.0183,"close":37.81}
{"ticker":"ANAC","date":"2015-02-04","pret":-0.00871,"close":36.17}
{"ticker":"ANAC","date":"2015-02-05","pret":-0.04835,"close":36.71}
{"ticker":"ANAC","date":"2015-02-06","pret":0.02474,"close":36.95}
{"ticker":"ANAC","date":"2015-02-09","pret":0.00271,"close":37.18}
{"ticker":"ANAC","date":"2015-02-10","pret":0.01878,"close":38.97}
{"ticker":"ANAC","date":"2015-02-11","pret":0.03576,"close":39.45}
{"ticker":"ANAC","date":"2015-02-12","pret":0.01653,"close":40.83}
{"ticker":"ANAC","date":"2015-02-13","pret":0.03567,"close":40.76}
{"ticker":"ANAC","date":"2015-02-17","pret":-0.00954,"close":41.87}
{"ticker":"ANAC","date":"2015-02-18","pret":0.02906,"close":42.13}
{"ticker":"ANAC","date":"2015-02-19","pret":0.00784,"close":42.51}
{"ticker":"ANAC","date":"2015-02-20","pret":0.01036,"close":43.49}
{"ticker":"ANAC","date":"2015-02-23","pret":0.01188,"close":43.77}
{"ticker":"ANAC","date":"2015-02-24","pret":0.01608,"close":42.92}
{"ticker":"ANAC","date":"2015-02-25","pret":-0.02049,"close":43.57}
{"ticker":"ANAC","date":"2015-02-26","pret":0.01041,"close":44.1}
{"ticker":"ANAC","date":"2015-02-27","pret":0.01258,"close":43.5}
{"ticker":"ANAC","date":"2015-03-02","pret":-0.01581,"close":44.04}
{"ticker":"ANAC","date":"2015-03-03","pret":0.01717,"close":44.29}
{"ticker":"ANAC","date":"2015-03-04","pret":-0.00318,"close":45.66}
{"ticker":"ANAC","date":"2015-03-05","pret":0.04345,"close":46.82}
{"ticker":"ANAC","date":"2015-03-06","pret":0.0102,"close":47.18}
{"ticker":"ANAC","date":"2015-03-09","pret":0.0241,"close":49.15}
{"ticker":"ANAC","date":"2015-03-10","pret":0.03864,"close":49.44}
{"ticker":"ANAC","date":"2015-03-11","pret":0.00747,"close":49.91}
{"ticker":"ANAC","date":"2015-03-12","pret":0.0124,"close":48.52}
{"ticker":"ANAC","date":"2015-03-13","pret":0.02376,"close":55.66}
{"ticker":"ANAC","date":"2015-03-16","pret":0.07602,"close":57.19}
{"ticker":"ANAC","date":"2015-03-17","pret":0.02977,"close":56.18}
{"ticker":"ANAC","date":"2015-03-18","pret":-0.0226,"close":56.11}
{"ticker":"ANAC","date":"2015-03-19","pret":-0.00861,"close":56.12}
{"ticker":"ANAC","date":"2015-03-20","pret":0.01075,"close":54.24}
{"ticker":"ANAC","date":"2015-03-23","pret":-0.04408,"close":51.06}
{"ticker":"ANAC","date":"2015-03-24","pret":-0.04144,"close":52.21}
{"ticker":"ANAC","date":"2015-03-25","pret":0.01407,"close":51.67}
{"ticker":"ANAC","date":"2015-03-26","pret":-0.02128,"close":52.77}
{"ticker":"ANAC","date":"2015-03-27","pret":0.03628,"close":54.85}
{"ticker":"ANAC","date":"2015-03-30","pret":0.04858,"close":56.81}
{"ticker":"ANAC","date":"2015-03-31","pret":0.01462,"close":57.85}
{"ticker":"ANAC","date":"2015-04-01","pret":0.01824,"close":57.34}
{"ticker":"ANAC","date":"2015-04-02","pret":0.00208,"close":57.06}
{"ticker":"ANAC","date":"2015-04-06","pret":-0.0205,"close":57.31}
{"ticker":"ANAC","date":"2015-04-07","pret":0.01616,"close":58.99}
{"ticker":"ANAC","date":"2015-04-08","pret":0.02273,"close":60.06}
{"ticker":"ANAC","date":"2015-04-09","pret":0.02555,"close":60.34}
{"ticker":"ANAC","date":"2015-04-10","pret":0.00513,"close":61.41}
{"ticker":"ANAC","date":"2015-04-13","pret":0.01051,"close":62.65}
{"ticker":"ANAC","date":"2015-04-14","pret":0.0266,"close":63.15}
{"ticker":"ANAC","date":"2015-04-15","pret":-0.00064,"close":64.17}
{"ticker":"ANAC","date":"2015-04-16","pret":0.02111,"close":67.68}
{"ticker":"ANAC","date":"2015-04-17","pret":0.04496,"close":68.16}
{"ticker":"ANAC","date":"2015-04-20","pret":0.02313,"close":66.51}
{"ticker":"ANAC","date":"2015-04-21","pret":-0.02746,"close":66.67}
{"ticker":"ANAC","date":"2015-04-22","pret":-0.0021,"close":66.45}
{"ticker":"ANAC","date":"2015-04-23","pret":-0.00285,"close":66.59}
{"ticker":"ANAC","date":"2015-04-24","pret":-0.00166,"close":64.49}
{"ticker":"ANAC","date":"2015-04-27","pret":-0.03075,"close":58.55}
{"ticker":"ANAC","date":"2015-04-28","pret":-0.0856,"close":54.69}
{"ticker":"ANAC","date":"2015-04-29","pret":-0.09716,"close":55.51}
{"ticker":"ANAC","date":"2015-04-30","pret":0.02959,"close":52.69}
{"ticker":"ANAC","date":"2015-05-01","pret":-0.04406,"close":54.4}
{"ticker":"ANAC","date":"2015-05-04","pret":0.03733,"close":56.34}
{"ticker":"ANAC","date":"2015-05-05","pret":0.01914,"close":55.51}
{"ticker":"ANAC","date":"2015-05-06","pret":0.0041,"close":56.56}
{"ticker":"ANAC","date":"2015-05-07","pret":0.0131,"close":60.4}
{"ticker":"ANAC","date":"2015-05-08","pret":0.06632,"close":61.4}
{"ticker":"ANAC","date":"2015-05-11","pret":0.02406,"close":62}
{"ticker":"ANAC","date":"2015-05-12","pret":-0.01407,"close":62.56}
{"ticker":"ANAC","date":"2015-05-13","pret":0.02589,"close":63.29}
{"ticker":"ANAC","date":"2015-05-14","pret":0.01262,"close":64.08}
{"ticker":"ANAC","date":"2015-05-15","pret":-0.0011,"close":62.37}
{"ticker":"ANAC","date":"2015-05-18","pret":-0.03124,"close":61.89}
{"ticker":"ANAC","date":"2015-05-19","pret":0.00838,"close":62.62}
{"ticker":"ANAC","date":"2015-05-20","pret":0.00831,"close":64.01}
{"ticker":"ANAC","date":"2015-05-21","pret":0.01783,"close":63.42}
{"ticker":"ANAC","date":"2015-05-22","pret":-0.00675,"close":65.36}
{"ticker":"ANAC","date":"2015-05-26","pret":0.01872,"close":66.63}
{"ticker":"ANAC","date":"2015-05-27","pret":0.03343,"close":69.05}
{"ticker":"ANAC","date":"2015-05-28","pret":0.03163,"close":69.79}
{"ticker":"ANAC","date":"2015-05-29","pret":0.00808,"close":71.22}
{"ticker":"ANAC","date":"2015-06-01","pret":0.02986,"close":69.34}
{"ticker":"ANAC","date":"2015-06-02","pret":-0.0349,"close":69.06}
{"ticker":"ANAC","date":"2015-06-03","pret":-0.00043,"close":69.01}
{"ticker":"ANAC","date":"2015-06-04","pret":-0.00667,"close":69.37}
{"ticker":"ANAC","date":"2015-06-05","pret":0.00768,"close":69.74}
{"ticker":"ANAC","date":"2015-06-08","pret":0.00618,"close":68.8}
{"ticker":"ANAC","date":"2015-06-09","pret":-0.01852,"close":69.4}
{"ticker":"ANAC","date":"2015-06-10","pret":0.01392,"close":69.81}
{"ticker":"ANAC","date":"2015-06-11","pret":0.00546,"close":70}
{"ticker":"ANAC","date":"2015-06-12","pret":-0.0023,"close":69.5}
{"ticker":"ANAC","date":"2015-06-15","pret":-0.01315,"close":69.46}
{"ticker":"ANAC","date":"2015-06-16","pret":0.0058,"close":69.24}
{"ticker":"ANAC","date":"2015-06-17","pret":0.00606,"close":70.63}
{"ticker":"ANAC","date":"2015-06-18","pret":0.01922,"close":71.76}
{"ticker":"ANAC","date":"2015-06-19","pret":0.01637,"close":72.36}
{"ticker":"ANAC","date":"2015-06-22","pret":0.00898,"close":76.7}
{"ticker":"ANAC","date":"2015-06-23","pret":0.06327,"close":76.57}
{"ticker":"ANAC","date":"2015-06-24","pret":-0.01903,"close":79.09}
{"ticker":"ANAC","date":"2015-06-25","pret":0.04086,"close":77.35}
{"ticker":"ANAC","date":"2015-06-26","pret":-0.0208,"close":76.47}
{"ticker":"ANAC","date":"2015-06-29","pret":-0.02428,"close":76.05}
{"ticker":"ANAC","date":"2015-06-30","pret":0.01534,"close":77.43}
{"ticker":"ANAC","date":"2015-07-01","pret":0.01728,"close":79.79}
{"ticker":"ANAC","date":"2015-07-02","pret":0.0306,"close":78.59}
{"ticker":"ANAC","date":"2015-07-06","pret":-0.01853,"close":79.76}
{"ticker":"ANAC","date":"2015-07-07","pret":0.01043,"close":79.86}
{"ticker":"ANAC","date":"2015-07-08","pret":-0.01056,"close":77.84}
{"ticker":"ANAC","date":"2015-07-09","pret":-0.00139,"close":82.66}
{"ticker":"ANAC","date":"2015-07-10","pret":0.06218,"close":84.61}
{"ticker":"ANAC","date":"2015-07-13","pret":0.30041,"close":131.93}
{"ticker":"ANAC","date":"2015-07-14","pret":0.13719,"close":126.67}
{"ticker":"ANAC","date":"2015-07-15","pret":-0.03103,"close":135.11}
{"ticker":"ANAC","date":"2015-07-16","pret":0.08133,"close":138.75}
{"ticker":"ANAC","date":"2015-07-17","pret":0.01615,"close":145.46}
{"ticker":"ANAC","date":"2015-07-20","pret":0.05124,"close":148.13}
{"ticker":"ANAC","date":"2015-07-21","pret":0.05186,"close":149.31}
{"ticker":"ANAC","date":"2015-07-22","pret":-0.04574,"close":149.95}
{"ticker":"ANAC","date":"2015-07-23","pret":0.02021,"close":147.9}
{"ticker":"ANAC","date":"2015-07-24","pret":-0.02708,"close":148.25}
{"ticker":"ANAC","date":"2015-07-27","pret":0.0047,"close":144.3}
{"ticker":"ANAC","date":"2015-07-28","pret":-0.01073,"close":151.31}
{"ticker":"ANAC","date":"2015-07-29","pret":0.03881,"close":150.26}
{"ticker":"ANAC","date":"2015-07-30","pret":-0.0087,"close":148.7}
{"ticker":"ANAC","date":"2015-07-31","pret":0.00087,"close":149.19}
{"ticker":"ANAC","date":"2015-08-03","pret":-0.00441,"close":149.12}
{"ticker":"ANAC","date":"2015-08-04","pret":0.00507,"close":152.25}
{"ticker":"ANAC","date":"2015-08-05","pret":0.02349,"close":151.69}
{"ticker":"ANAC","date":"2015-08-06","pret":-0.00606,"close":146.43}
{"ticker":"ANAC","date":"2015-08-07","pret":-0.029,"close":141.73}
{"ticker":"ANAC","date":"2015-08-10","pret":-0.05552,"close":138.6}
{"ticker":"ANAC","date":"2015-08-11","pret":-0.03138,"close":140.71}
{"ticker":"ANAC","date":"2015-08-12","pret":0.01509,"close":139.43}
{"ticker":"ANAC","date":"2015-08-13","pret":0.00548,"close":137.34}
{"ticker":"ANAC","date":"2015-08-14","pret":-0.01479,"close":136.22}
{"ticker":"ANAC","date":"2015-08-17","pret":-0.01546,"close":137.14}
{"ticker":"ANAC","date":"2015-08-18","pret":0.01282,"close":132.58}
{"ticker":"ANAC","date":"2015-08-19","pret":-0.03631,"close":131.79}
{"ticker":"ANAC","date":"2015-08-20","pret":-0.02071,"close":128.83}
{"ticker":"ANAC","date":"2015-08-21","pret":-0.04058,"close":130.01}
{"ticker":"ANAC","date":"2015-08-24","pret":-0.02245,"close":122.54}
{"ticker":"ANAC","date":"2015-08-25","pret":0.06171,"close":125.64}
{"ticker":"ANAC","date":"2015-08-26","pret":-0.00646,"close":132.24}
{"ticker":"ANAC","date":"2015-08-27","pret":0.03832,"close":133.62}
{"ticker":"ANAC","date":"2015-08-28","pret":-0.00482,"close":135.45}
{"ticker":"ANAC","date":"2015-08-31","pret":0.01596,"close":130.41}
{"ticker":"ANAC","date":"2015-09-01","pret":-0.05377,"close":129}
{"ticker":"ANAC","date":"2015-09-02","pret":0.02946,"close":134.66}
{"ticker":"ANAC","date":"2015-09-03","pret":0.0376,"close":132.21}
{"ticker":"ANAC","date":"2015-09-04","pret":-0.04494,"close":132.95}
{"ticker":"ANAC","date":"2015-09-08","pret":0.03544,"close":135.94}
{"ticker":"ANAC","date":"2015-09-09","pret":0.02444,"close":130.96}
{"ticker":"ANAC","date":"2015-09-10","pret":-0.05452,"close":140.04}
{"ticker":"ANAC","date":"2015-09-11","pret":0.0569,"close":141.14}
{"ticker":"ANAC","date":"2015-09-14","pret":0.01822,"close":139.85}
{"ticker":"ANAC","date":"2015-09-15","pret":-0.00918,"close":140.49}
{"ticker":"ANAC","date":"2015-09-16","pret":0.00221,"close":136.41}
{"ticker":"ANAC","date":"2015-09-17","pret":-0.03409,"close":146.02}
{"ticker":"ANAC","date":"2015-09-18","pret":0.06332,"close":140.88}
{"ticker":"ANAC","date":"2015-09-21","pret":-0.01268,"close":131.83}
{"ticker":"ANAC","date":"2015-09-22","pret":-0.0893,"close":129.1}
{"ticker":"ANAC","date":"2015-09-23","pret":-0.01002,"close":124.85}
{"ticker":"ANAC","date":"2015-09-24","pret":-0.0366,"close":126.61}
{"ticker":"ANAC","date":"2015-09-25","pret":0.02539,"close":120.31}
{"ticker":"ANAC","date":"2015-09-28","pret":-0.06154,"close":114.47}
{"ticker":"ANAC","date":"2015-09-29","pret":-0.05154,"close":111.34}
{"ticker":"ANAC","date":"2015-09-30","pret":-0.00766,"close":117.71}
{"ticker":"ANAC","date":"2015-10-01","pret":0.03449,"close":120.47}
{"ticker":"ANAC","date":"2015-10-02","pret":0.00664,"close":128.12}
{"ticker":"ANAC","date":"2015-10-05","pret":0.08936,"close":123.86}
{"ticker":"ANAC","date":"2015-10-06","pret":-0.0453,"close":116.09}
{"ticker":"ANAC","date":"2015-10-07","pret":-0.04822,"close":116.57}
{"ticker":"ANAC","date":"2015-10-08","pret":-0.01848,"close":112.93}
{"ticker":"ANAC","date":"2015-10-09","pret":-0.02317,"close":115.06}
{"ticker":"ANAC","date":"2015-10-12","pret":0.02759,"close":114.93}
{"ticker":"ANAC","date":"2015-10-13","pret":-0.01637,"close":107.17}
{"ticker":"ANAC","date":"2015-10-14","pret":-0.04711,"close":107.59}
{"ticker":"ANAC","date":"2015-10-15","pret":-0.03646,"close":111.49}
{"ticker":"ANAC","date":"2015-10-16","pret":0.06665,"close":108.53}
{"ticker":"ANAC","date":"2015-10-19","pret":-0.02203,"close":107.35}
{"ticker":"ANAC","date":"2015-10-20","pret":-0.02899,"close":92.42}
{"ticker":"ANAC","date":"2015-10-21","pret":-0.13299,"close":93.73}
{"ticker":"ANAC","date":"2015-10-22","pret":0.01566,"close":92.03}
{"ticker":"ANAC","date":"2015-10-23","pret":-0.01084,"close":102.9}
{"ticker":"ANAC","date":"2015-10-26","pret":0.08555,"close":95.71}
{"ticker":"ANAC","date":"2015-10-27","pret":-0.06211,"close":96.75}
{"ticker":"ANAC","date":"2015-10-28","pret":0.00188,"close":109.51}
{"ticker":"ANAC","date":"2015-10-29","pret":0.12672,"close":105.33}
{"ticker":"ANAC","date":"2015-10-30","pret":0.00986,"close":112.41}
{"ticker":"ANAC","date":"2015-11-02","pret":0.0164,"close":115.92}
{"ticker":"ANAC","date":"2015-11-03","pret":0.06162,"close":122.09}
{"ticker":"ANAC","date":"2015-11-04","pret":0.01684,"close":118.18}
{"ticker":"ANAC","date":"2015-11-05","pret":-0.02147,"close":111.94}
{"ticker":"ANAC","date":"2015-11-06","pret":-0.06642,"close":106}
{"ticker":"ANAC","date":"2015-11-09","pret":-0.04778,"close":109.27}
{"ticker":"ANAC","date":"2015-11-10","pret":0.03323,"close":103.43}
{"ticker":"ANAC","date":"2015-11-11","pret":-0.05263,"close":102.03}
{"ticker":"ANAC","date":"2015-11-12","pret":-0.02057,"close":105.02}
{"ticker":"ANAC","date":"2015-11-13","pret":0.02826,"close":110.02}
{"ticker":"ANAC","date":"2015-11-16","pret":0.04274,"close":109.46}
{"ticker":"ANAC","date":"2015-11-17","pret":0.00485,"close":111.99}
{"ticker":"ANAC","date":"2015-11-18","pret":0.01962,"close":111.93}
{"ticker":"ANAC","date":"2015-11-19","pret":0,"close":106.81}
{"ticker":"ANAC","date":"2015-11-20","pret":-0.05305,"close":105.78}
{"ticker":"ANAC","date":"2015-11-23","pret":-0.00359,"close":107.87}
{"ticker":"ANAC","date":"2015-11-24","pret":0.01794,"close":113.19}
{"ticker":"ANAC","date":"2015-11-25","pret":0.05584,"close":118.06}
{"ticker":"ANAC","date":"2015-11-26"}
{"ticker":"ANAC","date":"2015-11-27","pret":0.04231,"close":118.98}
{"ticker":"ANAC","date":"2015-11-30","pret":0.00488,"close":116.73}
{"ticker":"ANAC","date":"2015-12-01","pret":-0.01293,"close":116.28}
{"ticker":"ANAC","date":"2015-12-02","pret":-0.01534,"close":115.49}
{"ticker":"ANAC","date":"2015-12-03","pret":0.00242,"close":111.82}
{"ticker":"ANAC","date":"2015-12-04","pret":-0.03391,"close":110.66}
{"ticker":"ANAC","date":"2015-12-07","pret":-0.01772,"close":105.61}
{"ticker":"ANAC","date":"2015-12-08","pret":-0.0532,"close":108.48}
{"ticker":"ANAC","date":"2015-12-09","pret":0.03007,"close":109.34}
{"ticker":"ANAC","date":"2015-12-10","pret":0.01282,"close":118.74}
{"ticker":"ANAC","date":"2015-12-11","pret":0.06778,"close":117.21}
{"ticker":"ANAC","date":"2015-12-14","pret":0.00393,"close":116.71}
{"ticker":"ANAC","date":"2015-12-15","pret":-0.0283,"close":112.98}
{"ticker":"ANAC","date":"2015-12-16","pret":0.00044,"close":112.65}
{"ticker":"ANAC","date":"2015-12-17"}
{"ticker":"ANAC","date":"2015-12-18","pret":-0.0603,"close":104.65}
{"ticker":"ANAC","date":"2015-12-21","pret":-0.02414,"close":105.29}
{"ticker":"ANAC","date":"2015-12-22","pret":0.00694,"close":104.19}
{"ticker":"ANAC","date":"2015-12-23","pret":-0.00123,"close":106.07}
{"ticker":"ANAC","date":"2015-12-24","pret":0.00898,"close":107.57}
{"ticker":"ANAC","date":"2015-12-28","pret":0.00525,"close":106.11}
{"ticker":"ANAC","date":"2015-12-29","pret":-0.00262,"close":111.92}
{"ticker":"ANAC","date":"2015-12-30","pret":0.04629,"close":112.19}
{"ticker":"ANAC","date":"2015-12-31","pret":-0.00395,"close":112.97}
{"ticker":"ANAC","date":"2016-01-04","pret":-0.00415,"close":113.25}
{"ticker":"ANAC","date":"2016-01-05","pret":0.02392,"close":114.27}
{"ticker":"ANAT","date":"2015-01-02","pret":-0.01436,"close":114}
{"ticker":"ANAT","date":"2015-01-05","pret":-0.01244,"close":106.86}
{"ticker":"ANAT","date":"2015-01-06","pret":-0.04207,"close":102.39}
{"ticker":"ANAT","date":"2015-01-07","pret":-0.04701,"close":104.28}
{"ticker":"ANAT","date":"2015-01-08","pret":0.02122,"close":105.12}
{"ticker":"ANAT","date":"2015-01-09","pret":-0.00476,"close":104.87}
{"ticker":"ANAT","date":"2015-01-12","pret":0.00248,"close":105.14}
{"ticker":"ANAT","date":"2015-01-13","pret":0.01193,"close":105.39}
{"ticker":"ANAT","date":"2015-01-14","pret":-0.024,"close":103.37}
{"ticker":"ANAT","date":"2015-01-15","pret":-0.01829,"close":102.65}
{"ticker":"ANAT","date":"2015-01-16","pret":0.01326,"close":102.91}
{"ticker":"ANAT","date":"2015-01-20","pret":-0.00349,"close":102.99}
{"ticker":"ANAT","date":"2015-01-21","pret":0.01189,"close":102.85}
{"ticker":"ANAT","date":"2015-01-22","pret":-0.01257,"close":105.21}
{"ticker":"ANAT","date":"2015-01-23","pret":0.0186,"close":105.5}
{"ticker":"ANAT","date":"2015-01-26","pret":0.01469,"close":107.1}
{"ticker":"ANAT","date":"2015-01-27","pret":-0.00481,"close":106.07}
{"ticker":"ANAT","date":"2015-01-28","pret":0.0049,"close":105.15}
{"ticker":"ANAT","date":"2015-01-29","pret":-0.01938,"close":105.84}
{"ticker":"ANAT","date":"2015-01-30","pret":0.00812,"close":104.04}
{"ticker":"ANAT","date":"2015-02-02","pret":-0.01351,"close":104.51}
{"ticker":"ANAT","date":"2015-02-03","pret":0.02137,"close":105.39}
{"ticker":"ANAT","date":"2015-02-04","pret":0.00104,"close":106.14}
{"ticker":"ANAT","date":"2015-02-05","pret":-0.00444,"close":106.31}
{"ticker":"ANAT","date":"2015-02-06","pret":0.0067,"close":106.05}
{"ticker":"ANAT","date":"2015-02-09","pret":-0.00793,"close":104.49}
{"ticker":"ANAT","date":"2015-02-10","pret":-0.00418,"close":105.02}
{"ticker":"ANAT","date":"2015-02-11","pret":-0.00669,"close":105.5}
{"ticker":"ANAT","date":"2015-02-12","pret":0.01144,"close":105}
{"ticker":"ANAT","date":"2015-02-13","pret":-0.01115,"close":104.9}
{"ticker":"ANAT","date":"2015-02-17","pret":0.01039,"close":105.24}
{"ticker":"ANAT","date":"2015-02-18","pret":-0.00609,"close":103.93}
{"ticker":"ANAT","date":"2015-02-19","pret":-0.00507,"close":106.31}
{"ticker":"ANAT","date":"2015-02-20","pret":0.01201,"close":105.61}
{"ticker":"ANAT","date":"2015-02-23","pret":-0.0001,"close":105.5}
{"ticker":"ANAT","date":"2015-02-24","pret":-0.0079,"close":105.6}
{"ticker":"ANAT","date":"2015-02-25","pret":0.00885,"close":104.76}
{"ticker":"ANAT","date":"2015-02-26","pret":-0.01028,"close":105.85}
{"ticker":"ANAT","date":"2015-02-27","pret":0.01028,"close":104.75}
{"ticker":"ANAT","date":"2015-03-02","pret":-0.00808,"close":105.55}
{"ticker":"ANAT","date":"2015-03-03","pret":0.01139,"close":104.99}
{"ticker":"ANAT","date":"2015-03-04","pret":-0.01704,"close":105.05}
{"ticker":"ANAT","date":"2015-03-05","pret":0.00879,"close":104.96}
{"ticker":"ANAT","date":"2015-03-06","pret":0.00028,"close":105.29}
{"ticker":"ANAT","date":"2015-03-09","pret":0.00683,"close":96.46}
{"ticker":"ANAT","date":"2015-03-10","pret":-0.09229,"close":97.25}
{"ticker":"ANAT","date":"2015-03-11","pret":0.00774,"close":94.4}
{"ticker":"ANAT","date":"2015-03-12","pret":-0.02858,"close":95.31}
{"ticker":"ANAT","date":"2015-03-13","pret":0.00517,"close":96.39}
{"ticker":"ANAT","date":"2015-03-16","pret":0.01722,"close":95.79}
{"ticker":"ANAT","date":"2015-03-17","pret":-0.00519,"close":97.93}
{"ticker":"ANAT","date":"2015-03-18","pret":0.01742,"close":98.45}
{"ticker":"ANAT","date":"2015-03-19","pret":-0.00082,"close":96.16}
{"ticker":"ANAT","date":"2015-03-20","pret":-0.00482,"close":96.28}
{"ticker":"ANAT","date":"2015-03-23","pret":-0.00505,"close":98.35}
{"ticker":"ANAT","date":"2015-03-24","pret":0.02075,"close":97.49}
{"ticker":"ANAT","date":"2015-03-25","pret":-0.00864,"close":96.03}
{"ticker":"ANAT","date":"2015-03-26","pret":-0.02,"close":96.72}
{"ticker":"ANAT","date":"2015-03-27","pret":0.01129,"close":97.19}
{"ticker":"ANAT","date":"2015-03-30","pret":0.00062,"close":98.43}
{"ticker":"ANAT","date":"2015-03-31","pret":0.01115,"close":98.39}
{"ticker":"ANAT","date":"2015-04-01","pret":0.00406,"close":98.67}
{"ticker":"ANAT","date":"2015-04-02","pret":-0.0001,"close":98.06}
{"ticker":"ANAT","date":"2015-04-06","pret":-0.00865,"close":97.92}
{"ticker":"ANAT","date":"2015-04-07","pret":0.00214,"close":97.66}
{"ticker":"ANAT","date":"2015-04-08","pret":-0.00174,"close":98.44}
{"ticker":"ANAT","date":"2015-04-09","pret":0.00733,"close":98.84}
{"ticker":"ANAT","date":"2015-04-10","pret":0.00556,"close":98.16}
{"ticker":"ANAT","date":"2015-04-13","pret":-0.00698,"close":99.11}
{"ticker":"ANAT","date":"2015-04-14","pret":0.00588,"close":98.65}
{"ticker":"ANAT","date":"2015-04-15","pret":0.00252,"close":99.8}
{"ticker":"ANAT","date":"2015-04-16","pret":0.00583,"close":99.5}
{"ticker":"ANAT","date":"2015-04-17","pret":-0.00341,"close":99.55}
{"ticker":"ANAT","date":"2015-04-20","pret":0.00681,"close":100.61}
{"ticker":"ANAT","date":"2015-04-21","pret":0.00914,"close":100.32}
{"ticker":"ANAT","date":"2015-04-22","pret":-0.00984,"close":100.2}
{"ticker":"ANAT","date":"2015-04-23","pret":0.00677,"close":100.77}
{"ticker":"ANAT","date":"2015-04-24","pret":0.00327,"close":101.35}
{"ticker":"ANAT","date":"2015-04-27","pret":0,"close":100.14}
{"ticker":"ANAT","date":"2015-04-28","pret":-0.00724,"close":101.36}
{"ticker":"ANAT","date":"2015-04-29","pret":0.00902,"close":101.16}
{"ticker":"ANAT","date":"2015-04-30","pret":-0.00644,"close":100.06}
{"ticker":"ANAT","date":"2015-05-01","pret":-0.00608,"close":100.11}
{"ticker":"ANAT","date":"2015-05-04","pret":0.0006,"close":100.18}
{"ticker":"ANAT","date":"2015-05-05","pret":0.00299,"close":99.44}
{"ticker":"ANAT","date":"2015-05-06","pret":-0.01172,"close":99.12}
{"ticker":"ANAT","date":"2015-05-07","pret":-0.00262,"close":99.3}
{"ticker":"ANAT","date":"2015-05-08","pret":0.00935,"close":99.45}
{"ticker":"ANAT","date":"2015-05-11","pret":-0.00271,"close":99.46}
{"ticker":"ANAT","date":"2015-05-12","pret":-0.00251,"close":99.39}
{"ticker":"ANAT","date":"2015-05-13","pret":-0.00181,"close":99.31}
{"ticker":"ANAT","date":"2015-05-14","pret":0.00593,"close":99.46}
{"ticker":"ANAT","date":"2015-05-15","pret":0.0014,"close":99.02}
{"ticker":"ANAT","date":"2015-05-18","pret":-0.01157,"close":100.42}
{"ticker":"ANAT","date":"2015-05-19","pret":0.01157,"close":100.15}
{"ticker":"ANAT","date":"2015-05-20","pret":0.0006,"close":99.07}
{"ticker":"ANAT","date":"2015-05-21","pret":-0.0028,"close":99.15}
{"ticker":"ANAT","date":"2015-05-22","pret":-0.0007,"close":99.02}
{"ticker":"ANAT","date":"2015-05-26","pret":-0.00786,"close":99.08}
{"ticker":"ANAT","date":"2015-05-27","pret":0.03097,"close":102.13}
{"ticker":"ANAT","date":"2015-05-28","pret":0.00606,"close":102.86}
{"ticker":"ANAT","date":"2015-05-29","pret":0.00428,"close":103.21}
{"ticker":"ANAT","date":"2015-06-01","pret":0.00696,"close":103.33}
{"ticker":"ANAT","date":"2015-06-02","pret":-0.00464,"close":105.09}
{"ticker":"ANAT","date":"2015-06-03","pret":0.01556,"close":106.66}
{"ticker":"ANAT","date":"2015-06-04","pret":0.01062,"close":104.95}
{"ticker":"ANAT","date":"2015-06-05","pret":-0.00473,"close":104.73}
{"ticker":"ANAT","date":"2015-06-08","pret":-0.01067,"close":100.7}
{"ticker":"ANAT","date":"2015-06-09","pret":-0.03469,"close":101.24}
{"ticker":"ANAT","date":"2015-06-10","pret":0.01163,"close":103.99}
{"ticker":"ANAT","date":"2015-06-11","pret":0.01575,"close":105.56}
{"ticker":"ANAT","date":"2015-06-12","pret":0.02044,"close":104.5}
{"ticker":"ANAT","date":"2015-06-15","pret":-0.02615,"close":100.75}
{"ticker":"ANAT","date":"2015-06-16","pret":-0.0192,"close":103.23}
{"ticker":"ANAT","date":"2015-06-17","pret":0.02597,"close":102.66}
{"ticker":"ANAT","date":"2015-06-18","pret":-0.00493,"close":103.54}
{"ticker":"ANAT","date":"2015-06-19","pret":0.00724,"close":102.13}
{"ticker":"ANAT","date":"2015-06-22","pret":-0.00995,"close":103.83}
{"ticker":"ANAT","date":"2015-06-23","pret":0.00407,"close":103.8}
{"ticker":"ANAT","date":"2015-06-24","pret":0.00213,"close":103.2}
{"ticker":"ANAT","date":"2015-06-25","pret":0.00299,"close":102.21}
{"ticker":"ANAT","date":"2015-06-26","pret":-0.01963,"close":103.29}
{"ticker":"ANAT","date":"2015-06-29","pret":0.00811,"close":101.6}
{"ticker":"ANAT","date":"2015-06-30","pret":-0.00322,"close":102.32}
{"ticker":"ANAT","date":"2015-07-01","pret":0.00788,"close":105.21}
{"ticker":"ANAT","date":"2015-07-02","pret":0.02138,"close":104.71}
{"ticker":"ANAT","date":"2015-07-06","pret":-0.01097,"close":104.07}
{"ticker":"ANAT","date":"2015-07-07","pret":-0.00115,"close":104.73}
{"ticker":"ANAT","date":"2015-07-08","pret":-0.00414,"close":104.72}
{"ticker":"ANAT","date":"2015-07-09","pret":0.02278,"close":104.73}
{"ticker":"ANAT","date":"2015-07-10","pret":-0.00719,"close":106.48}
{"ticker":"ANAT","date":"2015-07-13","pret":0.01189,"close":107.31}
{"ticker":"ANAT","date":"2015-07-14","pret":0.00533,"close":107.03}
{"ticker":"ANAT","date":"2015-07-15","pret":-0.00019,"close":107.82}
{"ticker":"ANAT","date":"2015-07-16","pret":0.00772,"close":108.27}
{"ticker":"ANAT","date":"2015-07-17","pret":0.00139,"close":107.48}
{"ticker":"ANAT","date":"2015-07-20","pret":-0.00231,"close":106.83}
{"ticker":"ANAT","date":"2015-07-21","pret":-0.0125,"close":106.19}
{"ticker":"ANAT","date":"2015-07-22","pret":-0.00386,"close":106.57}
{"ticker":"ANAT","date":"2015-07-23","pret":0.00207,"close":105.13}
{"ticker":"ANAT","date":"2015-07-24","pret":-0.01401,"close":104.89}
{"ticker":"ANAT","date":"2015-07-27","pret":-0.00306,"close":103.9}
{"ticker":"ANAT","date":"2015-07-28","pret":-0.00258,"close":105.06}
{"ticker":"ANAT","date":"2015-07-29","pret":0.01239,"close":105.87}
{"ticker":"ANAT","date":"2015-07-30","pret":-0.00304,"close":106.13}
{"ticker":"ANAT","date":"2015-07-31","pret":0.00983,"close":106.95}
{"ticker":"ANAT","date":"2015-08-03","pret":0.00778,"close":106.17}
{"ticker":"ANAT","date":"2015-08-04","pret":-0.01514,"close":105.08}
{"ticker":"ANAT","date":"2015-08-05","pret":-0.00313,"close":104.63}
{"ticker":"ANAT","date":"2015-08-06","pret":-0.00143,"close":103.71}
{"ticker":"ANAT","date":"2015-08-07","pret":-0.01284,"close":103.53}
{"ticker":"ANAT","date":"2015-08-10","pret":0.00481,"close":104.86}
{"ticker":"ANAT","date":"2015-08-11","pret":0.00058,"close":104.59}
{"ticker":"ANAT","date":"2015-08-12","pret":0.014,"close":102.73}
{"ticker":"ANAT","date":"2015-08-13","pret":-0.02839,"close":104.08}
{"ticker":"ANAT","date":"2015-08-14","pret":0.00698,"close":104.91}
{"ticker":"ANAT","date":"2015-08-17","pret":0.00885,"close":104.88}
{"ticker":"ANAT","date":"2015-08-18","pret":-0.00086,"close":104.29}
{"ticker":"ANAT","date":"2015-08-19","pret":-0.00144,"close":103.69}
{"ticker":"ANAT","date":"2015-08-20","pret":-0.00722,"close":101.91}
{"ticker":"ANAT","date":"2015-08-21","pret":-0.02179,"close":100}
{"ticker":"ANAT","date":"2015-08-24","pret":-0.05327,"close":96.78}
{"ticker":"ANAT","date":"2015-08-25","pret":0.02977,"close":97.12}
{"ticker":"ANAT","date":"2015-08-26","pret":-0.00284,"close":99.65}
{"ticker":"ANAT","date":"2015-08-27","pret":0.02078,"close":100.81}
{"ticker":"ANAT","date":"2015-08-28","pret":-0.00298,"close":100.83}
{"ticker":"ANAT","date":"2015-08-31","pret":-0.00359,"close":99.29}
{"ticker":"ANAT","date":"2015-09-01","pret":-0.04406,"close":97.78}
{"ticker":"ANAT","date":"2015-09-02","pret":0.02416,"close":98.25}
{"ticker":"ANAT","date":"2015-09-03","pret":0.00732,"close":99.48}
{"ticker":"ANAT","date":"2015-09-04","pret":-0.00386,"close":98.15}
{"ticker":"ANAT","date":"2015-09-08","pret":0.01032,"close":98.25}
{"ticker":"ANAT","date":"2015-09-09","pret":-0.00212,"close":99.44}
{"ticker":"ANAT","date":"2015-09-10","pret":0.00382,"close":100.24}
{"ticker":"ANAT","date":"2015-09-11","pret":0.00591,"close":101.88}
{"ticker":"ANAT","date":"2015-09-14","pret":0.01467,"close":101.69}
{"ticker":"ANAT","date":"2015-09-15","pret":0.00167,"close":102.42}
{"ticker":"ANAT","date":"2015-09-16","pret":0.00929,"close":103.34}
{"ticker":"ANAT","date":"2015-09-17","pret":0.00253,"close":102.06}
{"ticker":"ANAT","date":"2015-09-18","pret":-0.021,"close":99.58}
{"ticker":"ANAT","date":"2015-09-21","pret":-0.00617,"close":99.99}
{"ticker":"ANAT","date":"2015-09-22","pret":-0.01245,"close":99}
{"ticker":"ANAT","date":"2015-09-23","pret":-0.00212,"close":99.1}
{"ticker":"ANAT","date":"2015-09-24","pret":-0.00609,"close":98.91}
{"ticker":"ANAT","date":"2015-09-25","pret":0.00922,"close":99.48}
{"ticker":"ANAT","date":"2015-09-28","pret":-0.00404,"close":97.62}
{"ticker":"ANAT","date":"2015-09-29","pret":-0.00691,"close":97.5}
{"ticker":"ANAT","date":"2015-09-30","pret":-0.00194,"close":97.64}
{"ticker":"ANAT","date":"2015-10-01","pret":0.00184,"close":96.98}
{"ticker":"ANAT","date":"2015-10-02","pret":-0.02072,"close":96.05}
{"ticker":"ANAT","date":"2015-10-05","pret":0.00737,"close":98.79}
{"ticker":"ANAT","date":"2015-10-06","pret":0.02077,"close":99.07}
{"ticker":"ANAT","date":"2015-10-07","pret":0.00767,"close":100.69}
{"ticker":"ANAT","date":"2015-10-08","pret":0.01149,"close":101.87}
{"ticker":"ANAT","date":"2015-10-09","pret":0.01146,"close":100.64}
{"ticker":"ANAT","date":"2015-10-12","pret":-0.01096,"close":101.56}
{"ticker":"ANAT","date":"2015-10-13","pret":0.00732,"close":101.37}
{"ticker":"ANAT","date":"2015-10-14","pret":-0.00069,"close":99.84}
{"ticker":"ANAT","date":"2015-10-15","pret":-0.00733,"close":101.2}
{"ticker":"ANAT","date":"2015-10-16","pret":0.0088,"close":102.15}
{"ticker":"ANAT","date":"2015-10-19","pret":0.00472,"close":101.77}
{"ticker":"ANAT","date":"2015-10-20","pret":0.00206,"close":102.48}
{"ticker":"ANAT","date":"2015-10-21","pret":0.00673,"close":101.97}
{"ticker":"ANAT","date":"2015-10-22","pret":-0.00409,"close":102.81}
{"ticker":"ANAT","date":"2015-10-23","pret":0.00932,"close":104.25}
{"ticker":"ANAT","date":"2015-10-26","pret":0.01106,"close":104.01}
{"ticker":"ANAT","date":"2015-10-27","pret":-0.00489,"close":102.92}
{"ticker":"ANAT","date":"2015-10-28","pret":-0.00414,"close":104.26}
{"ticker":"ANAT","date":"2015-10-29","pret":-0.0001,"close":104.35}
{"ticker":"ANAT","date":"2015-10-30","pret":0.01304,"close":103.28}
{"ticker":"ANAT","date":"2015-11-02","pret":-0.01768,"close":104.15}
{"ticker":"ANAT","date":"2015-11-03","pret":0.00464,"close":104.39}
{"ticker":"ANAT","date":"2015-11-04","pret":0.01094,"close":104.18}
{"ticker":"ANAT","date":"2015-11-05","pret":-0.00738,"close":104.56}
{"ticker":"ANAT","date":"2015-11-06","pret":0.01176,"close":105.91}
{"ticker":"ANAT","date":"2015-11-09","pret":0.00408,"close":105.28}
{"ticker":"ANAT","date":"2015-11-10","pret":-0.00665,"close":106.23}
{"ticker":"ANAT","date":"2015-11-11","pret":0.017,"close":106.6}
{"ticker":"ANAT","date":"2015-11-12","pret":-0.00799,"close":103.6}
{"ticker":"ANAT","date":"2015-11-13","pret":-0.02176,"close":103.69}
{"ticker":"ANAT","date":"2015-11-16","pret":0.00347,"close":104.97}
{"ticker":"ANAT","date":"2015-11-17","pret":0.00909,"close":104.74}
{"ticker":"ANAT","date":"2015-11-18","pret":0.002,"close":106.05}
{"ticker":"ANAT","date":"2015-11-19","pret":0.00796,"close":105.79}
{"ticker":"ANAT","date":"2015-11-20","pret":0.00292,"close":107.45}
{"ticker":"ANAT","date":"2015-11-23","pret":0.0075,"close":107.58}
{"ticker":"ANAT","date":"2015-11-24","pret":-0.0014,"close":106.42}
{"ticker":"ANAT","date":"2015-11-25","pret":-0.00215,"close":107.2}
{"ticker":"ANAT","date":"2015-11-26"}
{"ticker":"ANAT","date":"2015-11-27","pret":0.00374,"close":106.75}
{"ticker":"ANAT","date":"2015-11-30","pret":0.00215,"close":107.36}
{"ticker":"ANAT","date":"2015-12-01","pret":0.00492,"close":108.24}
{"ticker":"ANAT","date":"2015-12-02","pret":-0.00204,"close":106.03}
{"ticker":"ANAT","date":"2015-12-03","pret":-0.01018,"close":104.46}
{"ticker":"ANAT","date":"2015-12-04","pret":-0.01923,"close":106.43}
{"ticker":"ANAT","date":"2015-12-07","pret":0.01848,"close":105.26}
{"ticker":"ANAT","date":"2015-12-08","pret":-0.01257,"close":104.21}
{"ticker":"ANAT","date":"2015-12-09","pret":-0.01215,"close":102.76}
{"ticker":"ANAT","date":"2015-12-10","pret":-0.01045,"close":102.85}
{"ticker":"ANAT","date":"2015-12-11","pret":-0.00771,"close":101.29}
{"ticker":"ANAT","date":"2015-12-14","pret":-0.00403,"close":101.22}
{"ticker":"ANAT","date":"2015-12-15","pret":-0.00098,"close":102.07}
{"ticker":"ANAT","date":"2015-12-16","pret":0.01379,"close":102.48}
{"ticker":"ANAT","date":"2015-12-17"}
{"ticker":"ANAT","date":"2015-12-18","pret":-0.02628,"close":99.2}
{"ticker":"ANAT","date":"2015-12-21","pret":0.00239,"close":100.04}
{"ticker":"ANAT","date":"2015-12-22","pret":0.0007,"close":101.01}
{"ticker":"ANAT","date":"2015-12-23","pret":0.01206,"close":102.21}
{"ticker":"ANAT","date":"2015-12-24","pret":0.00392,"close":103.07}
{"ticker":"ANAT","date":"2015-12-28","pret":0.00332,"close":102.51}
{"ticker":"ANAT","date":"2015-12-29","pret":0.0068,"close":103}
{"ticker":"ANAT","date":"2015-12-30","pret":0.00155,"close":102.59}
{"ticker":"ANAT","date":"2015-12-31","pret":-0.01226,"close":102.27}
{"ticker":"ANAT","date":"2016-01-04","pret":-0.00984,"close":100.38}
{"ticker":"ANAT","date":"2016-01-05","pret":-0.00804,"close":99.5}
{"ticker":"ANCX","date":"2015-01-02","pret":-0.00355,"close":16.85}
{"ticker":"ANCX","date":"2015-01-05","pret":0.01002,"close":16.87}
{"ticker":"ANCX","date":"2015-01-06","pret":-0.01002,"close":16.89}
{"ticker":"ANCX","date":"2015-01-07","pret":0.00649,"close":16.88}
{"ticker":"ANCX","date":"2015-01-08","pret":-0.00059,"close":17.13}
{"ticker":"ANCX","date":"2015-01-09","pret":0.00411,"close":17.03}
{"ticker":"ANCX","date":"2015-01-12","pret":-0.00883,"close":17.03}
{"ticker":"ANCX","date":"2015-01-13","pret":0.01875,"close":17.79}
{"ticker":"ANCX","date":"2015-01-14","pret":0.03255,"close":17.21}
{"ticker":"ANCX","date":"2015-01-15","pret":-0.03895,"close":17.38}
{"ticker":"ANCX","date":"2015-01-16","pret":0.03049,"close":17.96}
{"ticker":"ANCX","date":"2015-01-20","pret":0.01685,"close":17.98}
{"ticker":"ANCX","date":"2015-01-21","pret":-0.01969,"close":17.96}
{"ticker":"ANCX","date":"2015-01-22","pret":0.01746,"close":17.97}
{"ticker":"ANCX","date":"2015-01-23","pret":-0.00954,"close":17.63}
{"ticker":"ANCX","date":"2015-01-26","pret":-0.00395,"close":17.6}
{"ticker":"ANCX","date":"2015-01-27","pret":0.00677,"close":17.86}
{"ticker":"ANCX","date":"2015-01-28","pret":0.00728,"close":17.87}
{"ticker":"ANCX","date":"2015-01-29","pret":0.00167,"close":17.91}
{"ticker":"ANCX","date":"2015-01-30","pret":0.00223,"close":17.86}
{"ticker":"ANCX","date":"2015-02-02","pret":-0.00056,"close":17.88}
{"ticker":"ANCX","date":"2015-02-03","pret":0.00111,"close":17.82}
{"ticker":"ANCX","date":"2015-02-04","pret":-0.00445,"close":17.8}
{"ticker":"ANCX","date":"2015-02-05","pret":0.00056,"close":17.94}
{"ticker":"ANCX","date":"2015-02-06","pret":0.00056,"close":17.94}
{"ticker":"ANCX","date":"2015-02-09","pret":-0.00391,"close":17.94}
{"ticker":"ANCX","date":"2015-02-10","pret":0.00224,"close":17.85}
{"ticker":"ANCX","date":"2015-02-11","pret":0.00223,"close":17.95}
{"ticker":"ANCX","date":"2015-02-12","pret":-0.00056,"close":17.94}
{"ticker":"ANCX","date":"2015-02-13","pret":-0.00391,"close":18}
{"ticker":"ANCX","date":"2015-02-17","pret":0.00447,"close":17.89}
{"ticker":"ANCX","date":"2015-02-18","pret":-0.00503,"close":17.88}
{"ticker":"ANCX","date":"2015-02-19","pret":0.00056,"close":17.88}
{"ticker":"ANCX","date":"2015-02-20","pret":0.00558,"close":17.98}
{"ticker":"ANCX","date":"2015-02-23","pret":-0.00502,"close":17.93}
{"ticker":"ANCX","date":"2015-02-24","pret":0.01168,"close":17.92}
{"ticker":"ANCX","date":"2015-02-25","pret":0.00276,"close":19.24}
{"ticker":"ANCX","date":"2015-02-26","pret":0.05,"close":19.71}
{"ticker":"ANCX","date":"2015-02-27","pret":0.02486,"close":18.94}
{"ticker":"ANCX","date":"2015-03-02","pret":-0.03593,"close":18.36}
{"ticker":"ANCX","date":"2015-03-03","pret":-0.01066,"close":18.39}
{"ticker":"ANCX","date":"2015-03-04","pret":-0.02222,"close":18.4}
{"ticker":"ANCX","date":"2015-03-05","pret":0.00492,"close":18.48}
{"ticker":"ANCX","date":"2015-03-06","pret":0.01031,"close":18.7}
{"ticker":"ANCX","date":"2015-03-09","pret":0.0134,"close":18.54}
{"ticker":"ANCX","date":"2015-03-10","pret":-0.0248,"close":18.32}
{"ticker":"ANCX","date":"2015-03-11","pret":-0.01263,"close":18.36}
{"ticker":"ANCX","date":"2015-03-12","pret":0.02349,"close":18.65}
{"ticker":"ANCX","date":"2015-03-13","pret":0.01021,"close":18.79}
{"ticker":"ANCX","date":"2015-03-16","pret":0.0048,"close":18.57}
{"ticker":"ANCX","date":"2015-03-17","pret":-0.00533,"close":18.69}
{"ticker":"ANCX","date":"2015-03-18","pret":0.00533,"close":18.7}
{"ticker":"ANCX","date":"2015-03-19","pret":-0.0016,"close":18.77}
{"ticker":"ANCX","date":"2015-03-20","pret":-0.00588,"close":18.56}
{"ticker":"ANCX","date":"2015-03-23","pret":-0.00107,"close":18.72}
{"ticker":"ANCX","date":"2015-03-24","pret":0.00855,"close":18.65}
{"ticker":"ANCX","date":"2015-03-25","pret":-0.01123,"close":18.66}
{"ticker":"ANCX","date":"2015-03-26","pret":-0.00108,"close":18.39}
{"ticker":"ANCX","date":"2015-03-27","pret":0.00591,"close":18.6}
{"ticker":"ANCX","date":"2015-03-30","pret":0.00587,"close":18.63}
{"ticker":"ANCX","date":"2015-03-31","pret":-0.01934,"close":18.74}
{"ticker":"ANCX","date":"2015-04-01","pret":0.01668,"close":18.71}
{"ticker":"ANCX","date":"2015-04-02","pret":0.01167,"close":18.74}
{"ticker":"ANCX","date":"2015-04-06","pret":-0.00476,"close":18.56}
{"ticker":"ANCX","date":"2015-04-07","pret":-0.01173,"close":18.65}
{"ticker":"ANCX","date":"2015-04-08","pret":-0.0043,"close":18.69}
{"ticker":"ANCX","date":"2015-04-09","pret":0.00376,"close":18.7}
{"ticker":"ANCX","date":"2015-04-10","pret":0,"close":18.68}
{"ticker":"ANCX","date":"2015-04-13","pret":-0.0043,"close":18.63}
{"ticker":"ANCX","date":"2015-04-14","pret":0.00215,"close":18.67}
{"ticker":"ANCX","date":"2015-04-15","pret":0.00376,"close":18.63}
{"ticker":"ANCX","date":"2015-04-16","pret":-0.00054,"close":18.67}
{"ticker":"ANCX","date":"2015-04-17","pret":0.00054,"close":18.68}
{"ticker":"ANCX","date":"2015-04-20","pret":0.01224,"close":18.73}
{"ticker":"ANCX","date":"2015-04-21","pret":-0.0053,"close":18.9}
{"ticker":"ANCX","date":"2015-04-22","pret":0.00953,"close":19.03}
{"ticker":"ANCX","date":"2015-04-23","pret":-0.00053,"close":18.97}
{"ticker":"ANCX","date":"2015-04-24","pret":0.00211,"close":18.91}
{"ticker":"ANCX","date":"2015-04-27","pret":0.00105,"close":19.04}
{"ticker":"ANCX","date":"2015-04-28","pret":0.00262,"close":19.08}
{"ticker":"ANCX","date":"2015-04-29","pret":0.00418,"close":18.92}
{"ticker":"ANCX","date":"2015-04-30","pret":-0.01208,"close":18.9}
{"ticker":"ANCX","date":"2015-05-01","pret":0.00369,"close":18.92}
{"ticker":"ANCX","date":"2015-05-04","pret":-0.01005,"close":18.88}
{"ticker":"ANCX","date":"2015-05-05","pret":0.00266,"close":18.98}
{"ticker":"ANCX","date":"2015-05-06","pret":0.00792,"close":19.08}
{"ticker":"ANCX","date":"2015-05-07","pret":-0.00158,"close":19.17}
{"ticker":"ANCX","date":"2015-05-08","pret":0.01048,"close":19.2}
{"ticker":"ANCX","date":"2015-05-11","pret":-0.00418,"close":19.25}
{"ticker":"ANCX","date":"2015-05-12","pret":0.01042,"close":19.7}
{"ticker":"ANCX","date":"2015-05-13","pret":0.02001,"close":19.7}
{"ticker":"ANCX","date":"2015-05-14","pret":0.01562,"close":20.23}
{"ticker":"ANCX","date":"2015-05-15","pret":0.01735,"close":20.74}
{"ticker":"ANCX","date":"2015-05-18","pret":0.02379,"close":20.88}
{"ticker":"ANCX","date":"2015-05-19","pret":0.00765,"close":21.42}
{"ticker":"ANCX","date":"2015-05-20","pret":0.02306,"close":21.37}
{"ticker":"ANCX","date":"2015-05-21","pret":-0.00046,"close":21.29}
{"ticker":"ANCX","date":"2015-05-22","pret":-0.00233,"close":20.62}
{"ticker":"ANCX","date":"2015-05-26","pret":-0.03805,"close":20.87}
{"ticker":"ANCX","date":"2015-05-27","pret":0.01204,"close":21.22}
{"ticker":"ANCX","date":"2015-05-28","pret":0.00858,"close":21.29}
{"ticker":"ANCX","date":"2015-05-29","pret":0.00474,"close":21.53}
{"ticker":"ANCX","date":"2015-06-01","pret":0.03026,"close":21.87}
{"ticker":"ANCX","date":"2015-06-02","pret":-0.00092,"close":21.8}
{"ticker":"ANCX","date":"2015-06-03","pret":-0.00276,"close":22.65}
{"ticker":"ANCX","date":"2015-06-04","pret":0.03482,"close":21.79}
{"ticker":"ANCX","date":"2015-06-05","pret":-0.03115,"close":22.2}
{"ticker":"ANCX","date":"2015-06-08","pret":0.01049,"close":21.81}
{"ticker":"ANCX","date":"2015-06-09","pret":-0.00957,"close":21.98}
{"ticker":"ANCX","date":"2015-06-10","pret":0.01681,"close":21.7}
{"ticker":"ANCX","date":"2015-06-11","pret":-0.03204,"close":21.6}
{"ticker":"ANCX","date":"2015-06-12","pret":0.00232,"close":21.58}
{"ticker":"ANCX","date":"2015-06-15","pret":0.00417,"close":21.57}
{"ticker":"ANCX","date":"2015-06-16","pret":-0.00975,"close":20.71}
{"ticker":"ANCX","date":"2015-06-17","pret":-0.03273,"close":20.46}
{"ticker":"ANCX","date":"2015-06-18","pret":-0.00726,"close":20.51}
{"ticker":"ANCX","date":"2015-06-19","pret":0.00242,"close":21.27}
{"ticker":"ANCX","date":"2015-06-22","pret":0.04036,"close":20.86}
{"ticker":"ANCX","date":"2015-06-23","pret":-0.02402,"close":20.24}
{"ticker":"ANCX","date":"2015-06-24","pret":-0.03147,"close":20.32}
{"ticker":"ANCX","date":"2015-06-25","pret":0.00098,"close":20.35}
{"ticker":"ANCX","date":"2015-06-26","pret":-0.0074,"close":19.82}
{"ticker":"ANCX","date":"2015-06-29","pret":-0.02304,"close":19.66}
{"ticker":"ANCX","date":"2015-06-30","pret":0.00253,"close":19.44}
{"ticker":"ANCX","date":"2015-07-01","pret":-0.01016,"close":19.88}
{"ticker":"ANCX","date":"2015-07-02","pret":0.00509,"close":19.4}
{"ticker":"ANCX","date":"2015-07-06","pret":-0.03252,"close":19.8}
{"ticker":"ANCX","date":"2015-07-07","pret":0.03404,"close":19.46}
{"ticker":"ANCX","date":"2015-07-08","pret":-0.01688,"close":19.78}
{"ticker":"ANCX","date":"2015-07-09","pret":0.02847,"close":20.36}
{"ticker":"ANCX","date":"2015-07-10","pret":0.02866,"close":20.54}
{"ticker":"ANCX","date":"2015-07-13","pret":0.00486,"close":20.97}
{"ticker":"ANCX","date":"2015-07-14","pret":0.01492,"close":20.5}
{"ticker":"ANCX","date":"2015-07-15","pret":-0.0188,"close":20.57}
{"ticker":"ANCX","date":"2015-07-16","pret":0.00824,"close":20.56}
{"ticker":"ANCX","date":"2015-07-17","pret":0.00433,"close":21.31}
{"ticker":"ANCX","date":"2015-07-20","pret":0.03262,"close":21.48}
{"ticker":"ANCX","date":"2015-07-21","pret":-0.00093,"close":20.93}
{"ticker":"ANCX","date":"2015-07-22","pret":-0.0269,"close":21.2}
{"ticker":"ANCX","date":"2015-07-23","pret":0.0166,"close":20.87}
{"ticker":"ANCX","date":"2015-07-24","pret":-0.01517,"close":20.71}
{"ticker":"ANCX","date":"2015-07-27","pret":-0.02172,"close":20.78}
{"ticker":"ANCX","date":"2015-07-28","pret":0.03076,"close":20.28}
{"ticker":"ANCX","date":"2015-07-29","pret":-0.03467,"close":19.91}
{"ticker":"ANCX","date":"2015-07-30","pret":-0.03693,"close":19.73}
{"ticker":"ANCX","date":"2015-07-31","pret":0.00355,"close":19.41}
{"ticker":"ANCX","date":"2015-08-03","pret":-0.02099,"close":19.31}
{"ticker":"ANCX","date":"2015-08-04","pret":0.00413,"close":19.45}
{"ticker":"ANCX","date":"2015-08-05","pret":0.00463,"close":19.24}
{"ticker":"ANCX","date":"2015-08-06","pret":-0.01446,"close":19.47}
{"ticker":"ANCX","date":"2015-08-07","pret":0.00726,"close":19.29}
{"ticker":"ANCX","date":"2015-08-10","pret":0.00361,"close":19.25}
{"ticker":"ANCX","date":"2015-08-11","pret":-0.00931,"close":19.24}
{"ticker":"ANCX","date":"2015-08-12","pret":-0.01307,"close":18.96}
{"ticker":"ANCX","date":"2015-08-13","pret":-0.00528,"close":19.15}
{"ticker":"ANCX","date":"2015-08-14","pret":0.00738,"close":19.13}
{"ticker":"ANCX","date":"2015-08-17","pret":-0.00158,"close":19.14}
{"ticker":"ANCX","date":"2015-08-18","pret":0.00995,"close":19.21}
{"ticker":"ANCX","date":"2015-08-19","pret":-0.0047,"close":19}
{"ticker":"ANCX","date":"2015-08-20","pret":-0.00577,"close":18.77}
{"ticker":"ANCX","date":"2015-08-21","pret":-0.02775,"close":18.76}
{"ticker":"ANCX","date":"2015-08-24","pret":-0.01034,"close":18.39}
{"ticker":"ANCX","date":"2015-08-25","pret":0.0584,"close":19.3}
{"ticker":"ANCX","date":"2015-08-26","pret":0.00975,"close":19.7}
{"ticker":"ANCX","date":"2015-08-27","pret":0.00966,"close":19.58}
{"ticker":"ANCX","date":"2015-08-28","pret":-0.01375,"close":20.01}
{"ticker":"ANCX","date":"2015-08-31","pret":0.0303,"close":20.43}
{"ticker":"ANCX","date":"2015-09-01","pret":0.00447,"close":19.85}
{"ticker":"ANCX","date":"2015-09-02","pret":0.0005,"close":19.66}
{"ticker":"ANCX","date":"2015-09-03","pret":-0.02202,"close":19.62}
{"ticker":"ANCX","date":"2015-09-04","pret":-0.01222,"close":19.76}
{"ticker":"ANCX","date":"2015-09-08","pret":0.02429,"close":20.27}
{"ticker":"ANCX","date":"2015-09-09","pret":0.02469,"close":20.43}
{"ticker":"ANCX","date":"2015-09-10","pret":-0.00391,"close":20.17}
{"ticker":"ANCX","date":"2015-09-11","pret":-0.02479,"close":19.94}
{"ticker":"ANCX","date":"2015-09-14","pret":-0.0005,"close":19.99}
{"ticker":"ANCX","date":"2015-09-15","pret":0.00501,"close":20.07}
{"ticker":"ANCX","date":"2015-09-16","pret":0.00349,"close":20.26}
{"ticker":"ANCX","date":"2015-09-17","pret":0.00744,"close":20.2}
{"ticker":"ANCX","date":"2015-09-18","pret":-0.01344,"close":19.75}
{"ticker":"ANCX","date":"2015-09-21","pret":-0.01159,"close":20.41}
{"ticker":"ANCX","date":"2015-09-22","pret":0.02354,"close":20.5}
{"ticker":"ANCX","date":"2015-09-23","pret":0.02106,"close":20.71}
{"ticker":"ANCX","date":"2015-09-24","pret":-0.00437,"close":20.78}
{"ticker":"ANCX","date":"2015-09-25","pret":0.02167,"close":19.92}
{"ticker":"ANCX","date":"2015-09-28","pret":-0.06444,"close":20.09}
{"ticker":"ANCX","date":"2015-09-29","pret":0.02558,"close":20.15}
{"ticker":"ANCX","date":"2015-09-30","pret":0.00888,"close":20.37}
{"ticker":"ANCX","date":"2015-10-01","pret":0.00294,"close":19.94}
{"ticker":"ANCX","date":"2015-10-02","pret":-0.02327,"close":20.03}
{"ticker":"ANCX","date":"2015-10-05","pret":-0.00201,"close":20.37}
{"ticker":"ANCX","date":"2015-10-06","pret":0.01791,"close":20.38}
{"ticker":"ANCX","date":"2015-10-07","pret":-0.00941,"close":20.28}
{"ticker":"ANCX","date":"2015-10-08","pret":0.00397,"close":20.88}
{"ticker":"ANCX","date":"2015-10-09","pret":0.03651,"close":20.47}
{"ticker":"ANCX","date":"2015-10-12","pret":-0.02321,"close":20.78}
{"ticker":"ANCX","date":"2015-10-13","pret":0.00488,"close":20.65}
{"ticker":"ANCX","date":"2015-10-14","pret":0.00389,"close":20.36}
{"ticker":"ANCX","date":"2015-10-15","pret":-0.00828,"close":20.73}
{"ticker":"ANCX","date":"2015-10-16","pret":0.02129,"close":21.08}
{"ticker":"ANCX","date":"2015-10-19","pret":0.00905,"close":21.83}
{"ticker":"ANCX","date":"2015-10-20","pret":0.03083,"close":21.84}
{"ticker":"ANCX","date":"2015-10-21","pret":-0.00138,"close":21.34}
{"ticker":"ANCX","date":"2015-10-22","pret":-0.00972,"close":21.72}
{"ticker":"ANCX","date":"2015-10-23","pret":0.01523,"close":21.79}
{"ticker":"ANCX","date":"2015-10-26","pret":0.00046,"close":21.75}
{"ticker":"ANCX","date":"2015-10-27","pret":-0.01151,"close":21.03}
{"ticker":"ANCX","date":"2015-10-28","pret":-0.02866,"close":21.77}
{"ticker":"ANCX","date":"2015-10-29","pret":0.04383,"close":21.51}
{"ticker":"ANCX","date":"2015-10-30","pret":-0.01517,"close":20.69}
{"ticker":"ANCX","date":"2015-11-02","pret":-0.0368,"close":20.88}
{"ticker":"ANCX","date":"2015-11-03","pret":0.00718,"close":20.8}
{"ticker":"ANCX","date":"2015-11-04","pret":-0.00574,"close":21.01}
{"ticker":"ANCX","date":"2015-11-05","pret":0.00383,"close":21.32}
{"ticker":"ANCX","date":"2015-11-06","pret":0.02548,"close":21.7}
{"ticker":"ANCX","date":"2015-11-09","pret":0.01112,"close":21}
{"ticker":"ANCX","date":"2015-11-10","pret":-0.03279,"close":21.55}
{"ticker":"ANCX","date":"2015-11-11","pret":0.0291,"close":21.49}
{"ticker":"ANCX","date":"2015-11-12","pret":-0.00789,"close":21}
{"ticker":"ANCX","date":"2015-11-13","pret":-0.02981,"close":21.02}
{"ticker":"ANCX","date":"2015-11-16","pret":0.00813,"close":20.78}
{"ticker":"ANCX","date":"2015-11-17","pret":-0.00095,"close":21.19}
{"ticker":"ANCX","date":"2015-11-18","pret":0.02403,"close":21.42}
{"ticker":"ANCX","date":"2015-11-19","pret":-0.00654,"close":21.37}
{"ticker":"ANCX","date":"2015-11-20","pret":0.00281,"close":21.52}
{"ticker":"ANCX","date":"2015-11-23","pret":0.00513,"close":21.64}
{"ticker":"ANCX","date":"2015-11-24","pret":0.00139,"close":21.64}
{"ticker":"ANCX","date":"2015-11-25","pret":0.00694,"close":21.76}
{"ticker":"ANCX","date":"2015-11-26"}
{"ticker":"ANCX","date":"2015-11-27","pret":0.00506,"close":21.89}
{"ticker":"ANCX","date":"2015-11-30","pret":0.00458,"close":21.85}
{"ticker":"ANCX","date":"2015-12-01","pret":0.00546,"close":21.99}
{"ticker":"ANCX","date":"2015-12-02","pret":-0.0041,"close":21.68}
{"ticker":"ANCX","date":"2015-12-03","pret":-0.00962,"close":21.31}
{"ticker":"ANCX","date":"2015-12-04","pret":-0.02235,"close":21.4}
{"ticker":"ANCX","date":"2015-12-07","pret":0.00094,"close":20.9}
{"ticker":"ANCX","date":"2015-12-08","pret":-0.01804,"close":20.8}
{"ticker":"ANCX","date":"2015-12-09","pret":-0.00048,"close":20.72}
{"ticker":"ANCX","date":"2015-12-10","pret":-0.01448,"close":20.65}
{"ticker":"ANCX","date":"2015-12-11","pret":-0.01223,"close":20.23}
{"ticker":"ANCX","date":"2015-12-14","pret":-0.00592,"close":20.26}
{"ticker":"ANCX","date":"2015-12-15","pret":0.00691,"close":20.76}
{"ticker":"ANCX","date":"2015-12-16","pret":0.02812,"close":20.86}
{"ticker":"ANCX","date":"2015-12-17"}
{"ticker":"ANCX","date":"2015-12-18","pret":0.02035,"close":20.72}
{"ticker":"ANCX","date":"2015-12-21","pret":-0.02035,"close":20.67}
{"ticker":"ANCX","date":"2015-12-22","pret":-0.01154,"close":20.34}
{"ticker":"ANCX","date":"2015-12-23","pret":-0.02101,"close":20.64}
{"ticker":"ANCX","date":"2015-12-24","pret":0.00885,"close":20.47}
{"ticker":"ANCX","date":"2015-12-28","pret":0.0044,"close":20.4}
{"ticker":"ANCX","date":"2015-12-29","pret":0.00049,"close":20.86}
{"ticker":"ANCX","date":"2015-12-30","pret":0.02168,"close":20.69}
{"ticker":"ANCX","date":"2015-12-31","pret":-0.00958,"close":20.46}
{"ticker":"ANCX","date":"2016-01-04","pret":-0.02534,"close":19.92}
{"ticker":"ANCX","date":"2016-01-05","pret":-0.01843,"close":19.89}
{"ticker":"ANDE","date":"2015-01-02","pret":-0.01393,"close":53.33}
{"ticker":"ANDE","date":"2015-01-05","pret":-0.0109,"close":53.01}
{"ticker":"ANDE","date":"2015-01-06","pret":-0.00076,"close":51.95}
{"ticker":"ANDE","date":"2015-01-07","pret":-0.01794,"close":52.55}
{"ticker":"ANDE","date":"2015-01-08","pret":-0.00812,"close":49.74}
{"ticker":"ANDE","date":"2015-01-09","pret":-0.03678,"close":48.57}
{"ticker":"ANDE","date":"2015-01-12","pret":-0.02674,"close":47.99}
{"ticker":"ANDE","date":"2015-01-13","pret":0.00062,"close":48.7}
{"ticker":"ANDE","date":"2015-01-14","pret":-0.00685,"close":46.84}
{"ticker":"ANDE","date":"2015-01-15","pret":-0.02168,"close":46.55}
{"ticker":"ANDE","date":"2015-01-16","pret":-0.01199,"close":46.88}
{"ticker":"ANDE","date":"2015-01-20","pret":0.01348,"close":46.58}
{"ticker":"ANDE","date":"2015-01-21","pret":-0.01218,"close":46.5}
{"ticker":"ANDE","date":"2015-01-22","pret":0.00515,"close":46.66}
{"ticker":"ANDE","date":"2015-01-23","pret":-0.00343,"close":47.14}
{"ticker":"ANDE","date":"2015-01-26","pret":0.01407,"close":47.85}
{"ticker":"ANDE","date":"2015-01-27","pret":-0.00021,"close":47.31}
{"ticker":"ANDE","date":"2015-01-28","pret":0.00822,"close":45.96}
{"ticker":"ANDE","date":"2015-01-29","pret":-0.03635,"close":45.73}
{"ticker":"ANDE","date":"2015-01-30","pret":-0.01315,"close":44.98}
{"ticker":"ANDE","date":"2015-02-02","pret":-0.00775,"close":46.31}
{"ticker":"ANDE","date":"2015-02-03","pret":0.02828,"close":46.59}
{"ticker":"ANDE","date":"2015-02-04","pret":0.00518,"close":46.41}
{"ticker":"ANDE","date":"2015-02-05","pret":-0.00086,"close":47.22}
{"ticker":"ANDE","date":"2015-02-06","pret":0.0158,"close":47.25}
{"ticker":"ANDE","date":"2015-02-09","pret":-0.00425,"close":48.39}
{"ticker":"ANDE","date":"2015-02-10","pret":0.03553,"close":48.21}
{"ticker":"ANDE","date":"2015-02-11","pret":-0.06643,"close":43.41}
{"ticker":"ANDE","date":"2015-02-12","pret":-0.04856,"close":44.4}
{"ticker":"ANDE","date":"2015-02-13","pret":0.02052,"close":45.11}
{"ticker":"ANDE","date":"2015-02-17","pret":0.01456,"close":45.01}
{"ticker":"ANDE","date":"2015-02-18","pret":-0.002,"close":44.86}
{"ticker":"ANDE","date":"2015-02-19","pret":-0.00693,"close":44.75}
{"ticker":"ANDE","date":"2015-02-20","pret":0.00403,"close":44.84}
{"ticker":"ANDE","date":"2015-02-23","pret":0.00179,"close":45.22}
{"ticker":"ANDE","date":"2015-02-24","pret":0.00888,"close":45.48}
{"ticker":"ANDE","date":"2015-02-25","pret":0.00221,"close":44.69}
{"ticker":"ANDE","date":"2015-02-26","pret":-0.01221,"close":45.03}
{"ticker":"ANDE","date":"2015-02-27","pret":0.00312,"close":44.27}
{"ticker":"ANDE","date":"2015-03-02","pret":-0.01571,"close":44.76}
{"ticker":"ANDE","date":"2015-03-03","pret":0.01348,"close":44.74}
{"ticker":"ANDE","date":"2015-03-04","pret":-0.00784,"close":43.98}
{"ticker":"ANDE","date":"2015-03-05","pret":-0.00995,"close":45.36}
{"ticker":"ANDE","date":"2015-03-06","pret":0.02756,"close":42.11}
{"ticker":"ANDE","date":"2015-03-09","pret":-0.06955,"close":41.24}
{"ticker":"ANDE","date":"2015-03-10","pret":-0.03177,"close":39.63}
{"ticker":"ANDE","date":"2015-03-11","pret":-0.02601,"close":39.91}
{"ticker":"ANDE","date":"2015-03-12","pret":0.01098,"close":40.18}
{"ticker":"ANDE","date":"2015-03-13","pret":0.00124,"close":40.21}
{"ticker":"ANDE","date":"2015-03-16","pret":-0.00323,"close":39.41}
{"ticker":"ANDE","date":"2015-03-17","pret":-0.02596,"close":40.25}
{"ticker":"ANDE","date":"2015-03-18","pret":0.02147,"close":39.55}
{"ticker":"ANDE","date":"2015-03-19","pret":-0.01181,"close":39.62}
{"ticker":"ANDE","date":"2015-03-20","pret":0.01131,"close":42.76}
{"ticker":"ANDE","date":"2015-03-23","pret":0.06227,"close":42.2}
{"ticker":"ANDE","date":"2015-03-24","pret":-0.00754,"close":41.94}
{"ticker":"ANDE","date":"2015-03-25","pret":-0.00427,"close":40.84}
{"ticker":"ANDE","date":"2015-03-26","pret":-0.03655,"close":40.46}
{"ticker":"ANDE","date":"2015-03-27","pret":-0.00247,"close":39.71}
{"ticker":"ANDE","date":"2015-03-30","pret":-0.01494,"close":40.85}
{"ticker":"ANDE","date":"2015-03-31","pret":0.02306,"close":41.37}
{"ticker":"ANDE","date":"2015-04-01","pret":0.0066,"close":40.94}
{"ticker":"ANDE","date":"2015-04-02","pret":-0.00709,"close":40.9}
{"ticker":"ANDE","date":"2015-04-06","pret":0.00196,"close":41.96}
{"ticker":"ANDE","date":"2015-04-07","pret":0.02347,"close":41.2}
{"ticker":"ANDE","date":"2015-04-08","pret":-0.01179,"close":40.84}
{"ticker":"ANDE","date":"2015-04-09","pret":-0.01193,"close":39.96}
{"ticker":"ANDE","date":"2015-04-10","pret":-0.02178,"close":40.51}
{"ticker":"ANDE","date":"2015-04-13","pret":0.01638,"close":39.95}
{"ticker":"ANDE","date":"2015-04-14","pret":-0.01839,"close":40.18}
{"ticker":"ANDE","date":"2015-04-15","pret":0.00973,"close":41.51}
{"ticker":"ANDE","date":"2015-04-16","pret":0.03442,"close":41.6}
{"ticker":"ANDE","date":"2015-04-17","pret":-0.00868,"close":43.07}
{"ticker":"ANDE","date":"2015-04-20","pret":0.04957,"close":43.09}
{"ticker":"ANDE","date":"2015-04-21","pret":-0.00624,"close":42.7}
{"ticker":"ANDE","date":"2015-04-22","pret":-0.00395,"close":43.46}
{"ticker":"ANDE","date":"2015-04-23","pret":0.0058,"close":42.93}
{"ticker":"ANDE","date":"2015-04-24","pret":-0.00557,"close":43.43}
{"ticker":"ANDE","date":"2015-04-27","pret":0.01018,"close":43.29}
{"ticker":"ANDE","date":"2015-04-28","pret":-0.00184,"close":44.38}
{"ticker":"ANDE","date":"2015-04-29","pret":0.01488,"close":43.65}
{"ticker":"ANDE","date":"2015-04-30","pret":-0.01028,"close":42.69}
{"ticker":"ANDE","date":"2015-05-01","pret":-0.01108,"close":43.01}
{"ticker":"ANDE","date":"2015-05-04","pret":-0.00093,"close":44.67}
{"ticker":"ANDE","date":"2015-05-05","pret":0.03202,"close":44.3}
{"ticker":"ANDE","date":"2015-05-06","pret":-0.00383,"close":43.43}
{"ticker":"ANDE","date":"2015-05-07","pret":-0.02216,"close":43.13}
{"ticker":"ANDE","date":"2015-05-08","pret":0.00369,"close":42.91}
{"ticker":"ANDE","date":"2015-05-11","pret":-0.01624,"close":42.39}
{"ticker":"ANDE","date":"2015-05-12","pret":-0.01366,"close":41.96}
{"ticker":"ANDE","date":"2015-05-13","pret":0.00024,"close":41.93}
{"ticker":"ANDE","date":"2015-05-14","pret":0.0019,"close":45.09}
{"ticker":"ANDE","date":"2015-05-15","pret":0.0606,"close":46.04}
{"ticker":"ANDE","date":"2015-05-18","pret":0.02594,"close":47.1}
{"ticker":"ANDE","date":"2015-05-19","pret":0.01892,"close":45.91}
{"ticker":"ANDE","date":"2015-05-20","pret":-0.0318,"close":44.77}
{"ticker":"ANDE","date":"2015-05-21","pret":-0.01239,"close":45.3}
{"ticker":"ANDE","date":"2015-05-22","pret":0.01063,"close":44.5}
{"ticker":"ANDE","date":"2015-05-26","pret":-0.02565,"close":44.17}
{"ticker":"ANDE","date":"2015-05-27","pret":-0.00317,"close":44.61}
{"ticker":"ANDE","date":"2015-05-28","pret":0.00542,"close":44.86}
{"ticker":"ANDE","date":"2015-05-29","pret":0.0141,"close":44.34}
{"ticker":"ANDE","date":"2015-06-01","pret":-0.01975,"close":43.34}
{"ticker":"ANDE","date":"2015-06-02","pret":-0.02062,"close":43.15}
{"ticker":"ANDE","date":"2015-06-03","pret":-0.00487,"close":42.44}
{"ticker":"ANDE","date":"2015-06-04","pret":-0.01264,"close":41.29}
{"ticker":"ANDE","date":"2015-06-05","pret":-0.0248,"close":40.99}
{"ticker":"ANDE","date":"2015-06-08","pret":-0.00751,"close":40.81}
{"ticker":"ANDE","date":"2015-06-09","pret":-0.00978,"close":40.69}
{"ticker":"ANDE","date":"2015-06-10","pret":0.00832,"close":41.47}
{"ticker":"ANDE","date":"2015-06-11","pret":0.00801,"close":41.08}
{"ticker":"ANDE","date":"2015-06-12","pret":-0.0124,"close":41.13}
{"ticker":"ANDE","date":"2015-06-15","pret":0.00293,"close":41.25}
{"ticker":"ANDE","date":"2015-06-16","pret":0.00656,"close":41.32}
{"ticker":"ANDE","date":"2015-06-17","pret":0.00242,"close":41.84}
{"ticker":"ANDE","date":"2015-06-18","pret":0.01726,"close":41.62}
{"ticker":"ANDE","date":"2015-06-19","pret":-0.00811,"close":41.54}
{"ticker":"ANDE","date":"2015-06-22","pret":0.00072,"close":42.21}
{"ticker":"ANDE","date":"2015-06-23","pret":0.01072,"close":42.94}
{"ticker":"ANDE","date":"2015-06-24","pret":0.01738,"close":42.7}
{"ticker":"ANDE","date":"2015-06-25","pret":0.00093,"close":41.85}
{"ticker":"ANDE","date":"2015-06-26","pret":-0.02329,"close":41.3}
{"ticker":"ANDE","date":"2015-06-29","pret":-0.03045,"close":39.43}
{"ticker":"ANDE","date":"2015-06-30","pret":-0.02284,"close":39}
{"ticker":"ANDE","date":"2015-07-01","pret":-0.00832,"close":39.22}
{"ticker":"ANDE","date":"2015-07-02","pret":-0.00457,"close":39.15}
{"ticker":"ANDE","date":"2015-07-06","pret":-0.0128,"close":38.37}
{"ticker":"ANDE","date":"2015-07-07","pret":0.00026,"close":38.56}
{"ticker":"ANDE","date":"2015-07-08","pret":-0.01977,"close":37.95}
{"ticker":"ANDE","date":"2015-07-09","pret":0.01175,"close":37.6}
{"ticker":"ANDE","date":"2015-07-10","pret":-0.01438,"close":37.94}
{"ticker":"ANDE","date":"2015-07-13","pret":0.00053,"close":37.66}
{"ticker":"ANDE","date":"2015-07-14","pret":-0.00713,"close":37.88}
{"ticker":"ANDE","date":"2015-07-15","pret":0.00106,"close":36.88}
{"ticker":"ANDE","date":"2015-07-16","pret":-0.0144,"close":37.21}
{"ticker":"ANDE","date":"2015-07-17","pret":0,"close":37.13}
{"ticker":"ANDE","date":"2015-07-20","pret":-0.00377,"close":36.6}
{"ticker":"ANDE","date":"2015-07-21","pret":-0.01714,"close":36.01}
{"ticker":"ANDE","date":"2015-07-22","pret":-0.02079,"close":36.38}
{"ticker":"ANDE","date":"2015-07-23","pret":0.02298,"close":36.22}
{"ticker":"ANDE","date":"2015-07-24","pret":-0.01046,"close":35.32}
{"ticker":"ANDE","date":"2015-07-27","pret":-0.02521,"close":35.61}
{"ticker":"ANDE","date":"2015-07-28","pret":0.01408,"close":36.12}
{"ticker":"ANDE","date":"2015-07-29","pret":0.00891,"close":37.04}
{"ticker":"ANDE","date":"2015-07-30","pret":0.02383,"close":37.11}
{"ticker":"ANDE","date":"2015-07-31","pret":0.00621,"close":37.3}
{"ticker":"ANDE","date":"2015-08-03","pret":0.00081,"close":36.74}
{"ticker":"ANDE","date":"2015-08-04","pret":-0.01681,"close":36.19}
{"ticker":"ANDE","date":"2015-08-05","pret":-0.00137,"close":36.41}
{"ticker":"ANDE","date":"2015-08-06","pret":0.00164,"close":38.89}
{"ticker":"ANDE","date":"2015-08-07","pret":0.05348,"close":36.5}
{"ticker":"ANDE","date":"2015-08-10","pret":-0.05484,"close":38.03}
{"ticker":"ANDE","date":"2015-08-11","pret":0.02833,"close":38.16}
{"ticker":"ANDE","date":"2015-08-12","pret":0.00874,"close":38.53}
{"ticker":"ANDE","date":"2015-08-13","pret":0.01388,"close":38.09}
{"ticker":"ANDE","date":"2015-08-14","pret":-0.00757,"close":38.07}
{"ticker":"ANDE","date":"2015-08-17","pret":-0.00921,"close":36.61}
{"ticker":"ANDE","date":"2015-08-18","pret":-0.03746,"close":36.1}
{"ticker":"ANDE","date":"2015-08-19","pret":-0.0116,"close":35.14}
{"ticker":"ANDE","date":"2015-08-20","pret":-0.02931,"close":35.49}
{"ticker":"ANDE","date":"2015-08-21","pret":-0.00286,"close":34.29}
{"ticker":"ANDE","date":"2015-08-24","pret":-0.06,"close":32.91}
{"ticker":"ANDE","date":"2015-08-25","pret":0.03089,"close":31.97}
{"ticker":"ANDE","date":"2015-08-26","pret":-0.04069,"close":33.01}
{"ticker":"ANDE","date":"2015-08-27","pret":0.02611,"close":33.17}
{"ticker":"ANDE","date":"2015-08-28","pret":-0.01115,"close":35.2}
{"ticker":"ANDE","date":"2015-08-31","pret":0.05627,"close":35.38}
{"ticker":"ANDE","date":"2015-09-01","pret":-0.0069,"close":34.12}
{"ticker":"ANDE","date":"2015-09-02","pret":-0.00666,"close":34.35}
{"ticker":"ANDE","date":"2015-09-03","pret":-0.00058,"close":34.15}
{"ticker":"ANDE","date":"2015-09-04","pret":-0.01995,"close":33.29}
{"ticker":"ANDE","date":"2015-09-08","pret":-0.00148,"close":33.94}
{"ticker":"ANDE","date":"2015-09-09","pret":0.01298,"close":34.63}
{"ticker":"ANDE","date":"2015-09-10","pret":0.01281,"close":34.75}
{"ticker":"ANDE","date":"2015-09-11","pret":-0.00203,"close":34.36}
{"ticker":"ANDE","date":"2015-09-14","pret":-0.00523,"close":33.81}
{"ticker":"ANDE","date":"2015-09-15","pret":-0.01645,"close":34.47}
{"ticker":"ANDE","date":"2015-09-16","pret":0.02458,"close":35.54}
{"ticker":"ANDE","date":"2015-09-17","pret":0.02399,"close":35.47}
{"ticker":"ANDE","date":"2015-09-18","pret":-0.01679,"close":34.18}
{"ticker":"ANDE","date":"2015-09-21","pret":-0.01096,"close":34.42}
{"ticker":"ANDE","date":"2015-09-22","pret":-0.01373,"close":33.72}
{"ticker":"ANDE","date":"2015-09-23","pret":-0.0056,"close":34}
{"ticker":"ANDE","date":"2015-09-24","pret":0.0056,"close":34.07}
{"ticker":"ANDE","date":"2015-09-25","pret":0.00849,"close":34.87}
{"ticker":"ANDE","date":"2015-09-28","pret":0.01073,"close":33.82}
{"ticker":"ANDE","date":"2015-09-29","pret":-0.0272,"close":33.51}
{"ticker":"ANDE","date":"2015-09-30","pret":0.00532,"close":34.06}
{"ticker":"ANDE","date":"2015-10-01","pret":0.01085,"close":34.28}
{"ticker":"ANDE","date":"2015-10-02","pret":-0.00644,"close":34.69}
{"ticker":"ANDE","date":"2015-10-05","pret":0.02436,"close":36.14}
{"ticker":"ANDE","date":"2015-10-06","pret":0.03381,"close":36.34}
{"ticker":"ANDE","date":"2015-10-07","pret":0.01239,"close":36.63}
{"ticker":"ANDE","date":"2015-10-08","pret":0.00109,"close":37.84}
{"ticker":"ANDE","date":"2015-10-09","pret":0.03333,"close":38.49}
{"ticker":"ANDE","date":"2015-10-12","pret":0.01911,"close":38.17}
{"ticker":"ANDE","date":"2015-10-13","pret":-0.01779,"close":37.08}
{"ticker":"ANDE","date":"2015-10-14","pret":-0.02811,"close":36.39}
{"ticker":"ANDE","date":"2015-10-15","pret":-0.01229,"close":36.81}
{"ticker":"ANDE","date":"2015-10-16","pret":0.01365,"close":36.29}
{"ticker":"ANDE","date":"2015-10-19","pret":-0.02916,"close":35.95}
{"ticker":"ANDE","date":"2015-10-20","pret":0.00446,"close":36.01}
{"ticker":"ANDE","date":"2015-10-21","pret":0.00499,"close":35.05}
{"ticker":"ANDE","date":"2015-10-22","pret":-0.02266,"close":36.02}
{"ticker":"ANDE","date":"2015-10-23","pret":0.02293,"close":35.87}
{"ticker":"ANDE","date":"2015-10-26","pret":-0.01308,"close":35.5}
{"ticker":"ANDE","date":"2015-10-27","pret":-0.01354,"close":34.5}
{"ticker":"ANDE","date":"2015-10-28","pret":-0.01632,"close":36}
{"ticker":"ANDE","date":"2015-10-29","pret":0.03181,"close":35.02}
{"ticker":"ANDE","date":"2015-10-30","pret":-0.02205,"close":35.4}
{"ticker":"ANDE","date":"2015-11-02","pret":0.0091,"close":35.46}
{"ticker":"ANDE","date":"2015-11-03","pret":0.00508,"close":36.85}
{"ticker":"ANDE","date":"2015-11-04","pret":0.0357,"close":36.92}
{"ticker":"ANDE","date":"2015-11-05","pret":-0.04961,"close":33.71}
{"ticker":"ANDE","date":"2015-11-06","pret":-0.0453,"close":36.04}
{"ticker":"ANDE","date":"2015-11-09","pret":0.06762,"close":36.05}
{"ticker":"ANDE","date":"2015-11-10","pret":0.00446,"close":36.71}
{"ticker":"ANDE","date":"2015-11-11","pret":0.02554,"close":36.02}
{"ticker":"ANDE","date":"2015-11-12","pret":-0.03308,"close":35.33}
{"ticker":"ANDE","date":"2015-11-13","pret":-0.01554,"close":34.88}
{"ticker":"ANDE","date":"2015-11-16","pret":-0.006,"close":35.03}
{"ticker":"ANDE","date":"2015-11-17","pret":0.006,"close":34.58}
{"ticker":"ANDE","date":"2015-11-18","pret":-0.01868,"close":34.51}
{"ticker":"ANDE","date":"2015-11-19","pret":0.00174,"close":33.94}
{"ticker":"ANDE","date":"2015-11-20","pret":-0.01517,"close":33.08}
{"ticker":"ANDE","date":"2015-11-23","pret":-0.02984,"close":33.64}
{"ticker":"ANDE","date":"2015-11-24","pret":0.01443,"close":34.11}
{"ticker":"ANDE","date":"2015-11-25","pret":0.01687,"close":34.06}
{"ticker":"ANDE","date":"2015-11-26"}
{"ticker":"ANDE","date":"2015-11-27","pret":-0.00059,"close":33.84}
{"ticker":"ANDE","date":"2015-11-30","pret":0.00147,"close":34.47}
{"ticker":"ANDE","date":"2015-12-01","pret":0.02003,"close":35.11}
{"ticker":"ANDE","date":"2015-12-02","pret":0.0063,"close":34.9}
{"ticker":"ANDE","date":"2015-12-03","pret":0.00428,"close":34.3}
{"ticker":"ANDE","date":"2015-12-04","pret":-0.02768,"close":34.18}
{"ticker":"ANDE","date":"2015-12-07","pret":-0.00645,"close":34}
{"ticker":"ANDE","date":"2015-12-08","pret":-0.00976,"close":33.14}
{"ticker":"ANDE","date":"2015-12-09","pret":-0.01618,"close":32.77}
{"ticker":"ANDE","date":"2015-12-10","pret":-0.01032,"close":32.81}
{"ticker":"ANDE","date":"2015-12-11","pret":-0.01631,"close":31.85}
{"ticker":"ANDE","date":"2015-12-14","pret":-0.01311,"close":31.48}
{"ticker":"ANDE","date":"2015-12-15","pret":-0.00441,"close":31.45}
{"ticker":"ANDE","date":"2015-12-16","pret":-0.00538,"close":31.83}
{"ticker":"ANDE","date":"2015-12-17"}
{"ticker":"ANDE","date":"2015-12-18","pret":-0.00032,"close":30.7}
{"ticker":"ANDE","date":"2015-12-21","pret":-0.02345,"close":30.92}
{"ticker":"ANDE","date":"2015-12-22","pret":0.0097,"close":32.02}
{"ticker":"ANDE","date":"2015-12-23","pret":0.03913,"close":32.75}
{"ticker":"ANDE","date":"2015-12-24","pret":0.01139,"close":32.59}
{"ticker":"ANDE","date":"2015-12-28","pret":-0.01139,"close":32.12}
{"ticker":"ANDE","date":"2015-12-29","pret":-0.00155,"close":32}
{"ticker":"ANDE","date":"2015-12-30","pret":-0.01688,"close":31.59}
{"ticker":"ANDE","date":"2015-12-31","pret":-0.00632,"close":31.63}
{"ticker":"ANDE","date":"2016-01-04","pret":-0.01117,"close":30.67}
{"ticker":"ANDE","date":"2016-01-05","pret":-0.01357,"close":30.75}
{"ticker":"ANET","date":"2015-01-02","pret":0.00099,"close":62.68}
{"ticker":"ANET","date":"2015-01-05","pret":0.0362,"close":63.8}
{"ticker":"ANET","date":"2015-01-06","pret":0.01575,"close":63.81}
{"ticker":"ANET","date":"2015-01-07","pret":0.00608,"close":65.14}
{"ticker":"ANET","date":"2015-01-08","pret":0.02029,"close":66.12}
{"ticker":"ANET","date":"2015-01-09","pret":0.00486,"close":66.42}
{"ticker":"ANET","date":"2015-01-12","pret":0.00076,"close":66.07}
{"ticker":"ANET","date":"2015-01-13","pret":-0.00015,"close":65.27}
{"ticker":"ANET","date":"2015-01-14","pret":-0.02405,"close":65.06}
{"ticker":"ANET","date":"2015-01-15","pret":0.01615,"close":63.21}
{"ticker":"ANET","date":"2015-01-16","pret":-0.04797,"close":64.54}
{"ticker":"ANET","date":"2015-01-20","pret":0.03244,"close":65.47}
{"ticker":"ANET","date":"2015-01-21","pret":0.01431,"close":64.28}
{"ticker":"ANET","date":"2015-01-22","pret":-0.02146,"close":63.5}
{"ticker":"ANET","date":"2015-01-23","pret":-0.00909,"close":63.41}
{"ticker":"ANET","date":"2015-01-26","pret":-0.00142,"close":64.35}
{"ticker":"ANET","date":"2015-01-27","pret":0.00754,"close":63.62}
{"ticker":"ANET","date":"2015-01-28","pret":0.00328,"close":65.43}
{"ticker":"ANET","date":"2015-01-29","pret":0.02633,"close":63.46}
{"ticker":"ANET","date":"2015-01-30","pret":-0.05017,"close":63.12}
{"ticker":"ANET","date":"2015-02-02","pret":0.00589,"close":62.66}
{"ticker":"ANET","date":"2015-02-03","pret":-0.0051,"close":62.71}
{"ticker":"ANET","date":"2015-02-04","pret":-0.01837,"close":60.86}
{"ticker":"ANET","date":"2015-02-05","pret":-0.01046,"close":60.5}
{"ticker":"ANET","date":"2015-02-06","pret":-0.00759,"close":56.71}
{"ticker":"ANET","date":"2015-02-09","pret":-0.06657,"close":60}
{"ticker":"ANET","date":"2015-02-10","pret":0.05993,"close":63.07}
{"ticker":"ANET","date":"2015-02-11","pret":0.04178,"close":61.51}
{"ticker":"ANET","date":"2015-02-12","pret":-0.0098,"close":60.99}
{"ticker":"ANET","date":"2015-02-13","pret":-0.01611,"close":62.93}
{"ticker":"ANET","date":"2015-02-17","pret":0.046,"close":63.99}
{"ticker":"ANET","date":"2015-02-18","pret":0.00047,"close":65.18}
{"ticker":"ANET","date":"2015-02-19","pret":0.0252,"close":67.99}
{"ticker":"ANET","date":"2015-02-20","pret":0.09768,"close":68.5}
{"ticker":"ANET","date":"2015-02-23","pret":-0.0318,"close":69.05}
{"ticker":"ANET","date":"2015-02-24","pret":-0.02901,"close":66.35}
{"ticker":"ANET","date":"2015-02-25","pret":-0.02383,"close":67.03}
{"ticker":"ANET","date":"2015-02-26","pret":0.0154,"close":68.77}
{"ticker":"ANET","date":"2015-02-27","pret":0.02187,"close":69.21}
{"ticker":"ANET","date":"2015-03-02","pret":0.00189,"close":69.07}
{"ticker":"ANET","date":"2015-03-03","pret":0,"close":69.39}
{"ticker":"ANET","date":"2015-03-04","pret":-0.00348,"close":67.42}
{"ticker":"ANET","date":"2015-03-05","pret":-0.01598,"close":69.28}
{"ticker":"ANET","date":"2015-03-06","pret":0.01219,"close":67.89}
{"ticker":"ANET","date":"2015-03-09","pret":-0.00571,"close":68.49}
{"ticker":"ANET","date":"2015-03-10","pret":-0.00235,"close":68.02}
{"ticker":"ANET","date":"2015-03-11","pret":0.0104,"close":68.79}
{"ticker":"ANET","date":"2015-03-12","pret":-0.00365,"close":68.93}
{"ticker":"ANET","date":"2015-03-13","pret":0.00481,"close":69.05}
{"ticker":"ANET","date":"2015-03-16","pret":0.00378,"close":71.53}
{"ticker":"ANET","date":"2015-03-17","pret":0.03908,"close":73.65}
{"ticker":"ANET","date":"2015-03-18","pret":0.03519,"close":74.23}
{"ticker":"ANET","date":"2015-03-19","pret":-0.00432,"close":73.25}
{"ticker":"ANET","date":"2015-03-20","pret":-0.00569,"close":71.9}
{"ticker":"ANET","date":"2015-03-23","pret":-0.02338,"close":72.65}
{"ticker":"ANET","date":"2015-03-24","pret":-0.00824,"close":70.12}
{"ticker":"ANET","date":"2015-03-25","pret":-0.01043,"close":68.72}
{"ticker":"ANET","date":"2015-03-26","pret":-0.04582,"close":68.83}
{"ticker":"ANET","date":"2015-03-27","pret":0.0118,"close":67.88}
{"ticker":"ANET","date":"2015-03-30","pret":0.00044,"close":68.52}
{"ticker":"ANET","date":"2015-03-31","pret":0.00249,"close":70.53}
{"ticker":"ANET","date":"2015-04-01","pret":0.02012,"close":69.62}
{"ticker":"ANET","date":"2015-04-02","pret":-0.03574,"close":66.01}
{"ticker":"ANET","date":"2015-04-06","pret":-0.01768,"close":65.79}
{"ticker":"ANET","date":"2015-04-07","pret":-0.00227,"close":66.16}
{"ticker":"ANET","date":"2015-04-08","pret":0.00378,"close":66.11}
{"ticker":"ANET","date":"2015-04-09","pret":-0.00788,"close":65.63}
{"ticker":"ANET","date":"2015-04-10","pret":-0.00305,"close":65.25}
{"ticker":"ANET","date":"2015-04-13","pret":-0.00092,"close":66.14}
{"ticker":"ANET","date":"2015-04-14","pret":0.00806,"close":66.32}
{"ticker":"ANET","date":"2015-04-15","pret":0.00845,"close":67.79}
{"ticker":"ANET","date":"2015-04-16","pret":0.01417,"close":65.67}
{"ticker":"ANET","date":"2015-04-17","pret":-0.03313,"close":64.97}
{"ticker":"ANET","date":"2015-04-20","pret":0.00092,"close":65.07}
{"ticker":"ANET","date":"2015-04-21","pret":0.00183,"close":65.87}
{"ticker":"ANET","date":"2015-04-22","pret":0.00563,"close":66.27}
{"ticker":"ANET","date":"2015-04-23","pret":0.00318,"close":66.15}
{"ticker":"ANET","date":"2015-04-24","pret":0.01353,"close":66.39}
{"ticker":"ANET","date":"2015-04-27","pret":-0.00329,"close":64.6}
{"ticker":"ANET","date":"2015-04-28","pret":-0.02934,"close":65.71}
{"ticker":"ANET","date":"2015-04-29","pret":0.01303,"close":64.76}
{"ticker":"ANET","date":"2015-04-30","pret":-0.01705,"close":64.01}
{"ticker":"ANET","date":"2015-05-01","pret":-0.00746,"close":64.71}
{"ticker":"ANET","date":"2015-05-04","pret":0.00249,"close":64.65}
{"ticker":"ANET","date":"2015-05-05","pret":0.00652,"close":63.82}
{"ticker":"ANET","date":"2015-05-06","pret":-0.01026,"close":63.53}
{"ticker":"ANET","date":"2015-05-07","pret":-0.00832,"close":64.95}
{"ticker":"ANET","date":"2015-05-08","pret":0.02689,"close":65.8}
{"ticker":"ANET","date":"2015-05-11","pret":0.01144,"close":67.65}
{"ticker":"ANET","date":"2015-05-12","pret":0.01609,"close":65.85}
{"ticker":"ANET","date":"2015-05-13","pret":-0.01231,"close":66.31}
{"ticker":"ANET","date":"2015-05-14","pret":0.01186,"close":68.91}
{"ticker":"ANET","date":"2015-05-15","pret":-0.00915,"close":65.42}
{"ticker":"ANET","date":"2015-05-18","pret":-0.01487,"close":67.73}
{"ticker":"ANET","date":"2015-05-19","pret":0.03722,"close":67.55}
{"ticker":"ANET","date":"2015-05-20","pret":-0.00472,"close":67.48}
{"ticker":"ANET","date":"2015-05-21","pret":-0.00089,"close":67.91}
{"ticker":"ANET","date":"2015-05-22","pret":0.00561,"close":68.87}
{"ticker":"ANET","date":"2015-05-26","pret":0.01636,"close":68.75}
{"ticker":"ANET","date":"2015-05-27","pret":-0.00713,"close":68.17}
{"ticker":"ANET","date":"2015-05-28","pret":-0.00366,"close":69.05}
{"ticker":"ANET","date":"2015-05-29","pret":0.01252,"close":69.91}
{"ticker":"ANET","date":"2015-06-01","pret":0.01194,"close":69.81}
{"ticker":"ANET","date":"2015-06-02","pret":-0.00387,"close":71.61}
{"ticker":"ANET","date":"2015-06-03","pret":0.03386,"close":74.85}
{"ticker":"ANET","date":"2015-06-04","pret":0.03383,"close":73.99}
{"ticker":"ANET","date":"2015-06-05","pret":-0.01296,"close":77.09}
{"ticker":"ANET","date":"2015-06-08","pret":0.05998,"close":78.73}
{"ticker":"ANET","date":"2015-06-09","pret":0.00942,"close":79.78}
{"ticker":"ANET","date":"2015-06-10","pret":0.01122,"close":81.01}
{"ticker":"ANET","date":"2015-06-11","pret":0.02133,"close":80.34}
{"ticker":"ANET","date":"2015-06-12","pret":-0.0197,"close":81.16}
{"ticker":"ANET","date":"2015-06-15","pret":0.01281,"close":83.24}
{"ticker":"ANET","date":"2015-06-16","pret":0.03042,"close":84.97}
{"ticker":"ANET","date":"2015-06-17","pret":0.02859,"close":85.72}
{"ticker":"ANET","date":"2015-06-18","pret":0.00349,"close":87.07}
{"ticker":"ANET","date":"2015-06-19","pret":0.0097,"close":86.71}
{"ticker":"ANET","date":"2015-06-22","pret":0.00126,"close":87.68}
{"ticker":"ANET","date":"2015-06-23","pret":0.00504,"close":87.46}
{"ticker":"ANET","date":"2015-06-24","pret":0.00091,"close":87.21}
{"ticker":"ANET","date":"2015-06-25","pret":0.00034,"close":85.36}
{"ticker":"ANET","date":"2015-06-26","pret":-0.03683,"close":82.24}
{"ticker":"ANET","date":"2015-06-29","pret":-0.04218,"close":80.96}
{"ticker":"ANET","date":"2015-06-30","pret":0.01227,"close":81.74}
{"ticker":"ANET","date":"2015-07-01","pret":0.00729,"close":81.84}
{"ticker":"ANET","date":"2015-07-02","pret":-0.00498,"close":81.86}
{"ticker":"ANET","date":"2015-07-06","pret":-0.00818,"close":80.82}
{"ticker":"ANET","date":"2015-07-07","pret":-0.0064,"close":79.85}
{"ticker":"ANET","date":"2015-07-08","pret":-0.02008,"close":77.49}
{"ticker":"ANET","date":"2015-07-09","pret":-0.00568,"close":78.29}
{"ticker":"ANET","date":"2015-07-10","pret":0.00505,"close":80.53}
{"ticker":"ANET","date":"2015-07-13","pret":0.02305,"close":79.47}
{"ticker":"ANET","date":"2015-07-14","pret":-0.01115,"close":81.55}
{"ticker":"ANET","date":"2015-07-15","pret":0.01324,"close":81.88}
{"ticker":"ANET","date":"2015-07-16","pret":0.01754,"close":83.93}
{"ticker":"ANET","date":"2015-07-17","pret":0.01784,"close":84.7}
{"ticker":"ANET","date":"2015-07-20","pret":0.00839,"close":84.06}
{"ticker":"ANET","date":"2015-07-21","pret":-0.00863,"close":83.58}
{"ticker":"ANET","date":"2015-07-22","pret":-0.01482,"close":85.2}
{"ticker":"ANET","date":"2015-07-23","pret":0.0258,"close":84.19}
{"ticker":"ANET","date":"2015-07-24","pret":-0.00353,"close":84.72}
{"ticker":"ANET","date":"2015-07-27","pret":0.00411,"close":82.74}
{"ticker":"ANET","date":"2015-07-28","pret":-0.02723,"close":80.75}
{"ticker":"ANET","date":"2015-07-29","pret":-0.02379,"close":80.41}
{"ticker":"ANET","date":"2015-07-30","pret":-0.00582,"close":84.97}
{"ticker":"ANET","date":"2015-07-31","pret":0.06338,"close":84.47}
{"ticker":"ANET","date":"2015-08-03","pret":-0.01787,"close":84.63}
{"ticker":"ANET","date":"2015-08-04","pret":-0.00178,"close":82.94}
{"ticker":"ANET","date":"2015-08-05","pret":-0.01112,"close":84.59}
{"ticker":"ANET","date":"2015-08-06","pret":0.01016,"close":81.58}
{"ticker":"ANET","date":"2015-08-07","pret":-0.0168,"close":84.08}
{"ticker":"ANET","date":"2015-08-10","pret":0.02202,"close":83.52}
{"ticker":"ANET","date":"2015-08-11","pret":-0.02044,"close":79.52}
{"ticker":"ANET","date":"2015-08-12","pret":-0.04534,"close":80.35}
{"ticker":"ANET","date":"2015-08-13","pret":0.01667,"close":81.39}
{"ticker":"ANET","date":"2015-08-14","pret":0.00953,"close":80.8}
{"ticker":"ANET","date":"2015-08-17","pret":-0.01789,"close":81.98}
{"ticker":"ANET","date":"2015-08-18","pret":0.02732,"close":79.88}
{"ticker":"ANET","date":"2015-08-19","pret":-0.04579,"close":79.54}
{"ticker":"ANET","date":"2015-08-20","pret":0.01193,"close":74.09}
{"ticker":"ANET","date":"2015-08-21","pret":-0.08447,"close":73.97}
{"ticker":"ANET","date":"2015-08-24","pret":-0.03963,"close":71.62}
{"ticker":"ANET","date":"2015-08-25","pret":0.04442,"close":72.05}
{"ticker":"ANET","date":"2015-08-26","pret":0.00654,"close":74.67}
{"ticker":"ANET","date":"2015-08-27","pret":0.01922,"close":75.24}
{"ticker":"ANET","date":"2015-08-28","pret":0.01178,"close":76.37}
{"ticker":"ANET","date":"2015-08-31","pret":-0.00092,"close":74.79}
{"ticker":"ANET","date":"2015-09-01","pret":-0.03512,"close":71.91}
{"ticker":"ANET","date":"2015-09-02","pret":-0.00396,"close":73.2}
{"ticker":"ANET","date":"2015-09-03","pret":0.01008,"close":73.96}
{"ticker":"ANET","date":"2015-09-04","pret":-0.00844,"close":74.87}
{"ticker":"ANET","date":"2015-09-08","pret":0.03414,"close":78.26}
{"ticker":"ANET","date":"2015-09-09","pret":0.03672,"close":74.03}
{"ticker":"ANET","date":"2015-09-10","pret":-0.06269,"close":69.88}
{"ticker":"ANET","date":"2015-09-11","pret":-0.06384,"close":64.46}
{"ticker":"ANET","date":"2015-09-14","pret":-0.05513,"close":63.19}
{"ticker":"ANET","date":"2015-09-15","pret":-0.02224,"close":63.5}
{"ticker":"ANET","date":"2015-09-16","pret":-0.00031,"close":63.51}
{"ticker":"ANET","date":"2015-09-17","pret":-0.00376,"close":64.73}
{"ticker":"ANET","date":"2015-09-18","pret":0.00859,"close":66.88}
{"ticker":"ANET","date":"2015-09-21","pret":0.05167,"close":66.67}
{"ticker":"ANET","date":"2015-09-22","pret":-0.03165,"close":66.36}
{"ticker":"ANET","date":"2015-09-23","pret":0.01016,"close":65.52}
{"ticker":"ANET","date":"2015-09-24","pret":-0.01123,"close":65}
{"ticker":"ANET","date":"2015-09-25","pret":-0.00382,"close":63.5}
{"ticker":"ANET","date":"2015-09-28","pret":-0.0278,"close":62.24}
{"ticker":"ANET","date":"2015-09-29","pret":-0.01539,"close":60.87}
{"ticker":"ANET","date":"2015-09-30","pret":-0.0215,"close":61.19}
{"ticker":"ANET","date":"2015-10-01","pret":-0.00131,"close":61}
{"ticker":"ANET","date":"2015-10-02","pret":-0.01135,"close":62.8}
{"ticker":"ANET","date":"2015-10-05","pret":0.04877,"close":63.91}
{"ticker":"ANET","date":"2015-10-06","pret":0.00456,"close":67.38}
{"ticker":"ANET","date":"2015-10-07","pret":0.05509,"close":66.97}
{"ticker":"ANET","date":"2015-10-08","pret":-0.0127,"close":66.75}
{"ticker":"ANET","date":"2015-10-09","pret":0.00853,"close":67.21}
{"ticker":"ANET","date":"2015-10-12","pret":0.00283,"close":66.6}
{"ticker":"ANET","date":"2015-10-13","pret":-0.02271,"close":65.67}
{"ticker":"ANET","date":"2015-10-14","pret":0.00046,"close":64.93}
{"ticker":"ANET","date":"2015-10-15","pret":0.00682,"close":67.3}
{"ticker":"ANET","date":"2015-10-16","pret":0.01825,"close":67.6}
{"ticker":"ANET","date":"2015-10-19","pret":0.00089,"close":65.95}
{"ticker":"ANET","date":"2015-10-20","pret":-0.02444,"close":64.66}
{"ticker":"ANET","date":"2015-10-21","pret":-0.01329,"close":64.47}
{"ticker":"ANET","date":"2015-10-22","pret":-0.00958,"close":67.13}
{"ticker":"ANET","date":"2015-10-23","pret":0.0516,"close":68.4}
{"ticker":"ANET","date":"2015-10-26","pret":0.00588,"close":67.97}
{"ticker":"ANET","date":"2015-10-27","pret":-0.0081,"close":65.9}
{"ticker":"ANET","date":"2015-10-28","pret":-0.0253,"close":66.01}
{"ticker":"ANET","date":"2015-10-29","pret":-0.00593,"close":65.16}
{"ticker":"ANET","date":"2015-10-30","pret":0.00046,"close":64.51}
{"ticker":"ANET","date":"2015-11-02","pret":-0.04841,"close":61.9}
{"ticker":"ANET","date":"2015-11-03","pret":-0.00965,"close":62.23}
{"ticker":"ANET","date":"2015-11-04","pret":0.00853,"close":63}
{"ticker":"ANET","date":"2015-11-05","pret":0.004,"close":61.96}
{"ticker":"ANET","date":"2015-11-06","pret":0.03711,"close":70.46}
{"ticker":"ANET","date":"2015-11-09","pret":0.08809,"close":68.9}
{"ticker":"ANET","date":"2015-11-10","pret":-0.03787,"close":68.9}
{"ticker":"ANET","date":"2015-11-11","pret":0.00714,"close":67.25}
{"ticker":"ANET","date":"2015-11-12","pret":-0.02827,"close":65.88}
{"ticker":"ANET","date":"2015-11-13","pret":-0.02128,"close":65.19}
{"ticker":"ANET","date":"2015-11-16","pret":-0.00689,"close":67.88}
{"ticker":"ANET","date":"2015-11-17","pret":0.04181,"close":69.15}
{"ticker":"ANET","date":"2015-11-18","pret":0.0123,"close":69.69}
{"ticker":"ANET","date":"2015-11-19","pret":0.01028,"close":71.43}
{"ticker":"ANET","date":"2015-11-20","pret":0.02979,"close":71.42}
{"ticker":"ANET","date":"2015-11-23","pret":-0.00336,"close":73.97}
{"ticker":"ANET","date":"2015-11-24","pret":0.02889,"close":74.68}
{"ticker":"ANET","date":"2015-11-25","pret":0.01528,"close":73.76}
{"ticker":"ANET","date":"2015-11-26"}
{"ticker":"ANET","date":"2015-11-27","pret":-0.00741,"close":73}
{"ticker":"ANET","date":"2015-11-30","pret":-0.00529,"close":73.52}
{"ticker":"ANET","date":"2015-12-01","pret":0.00204,"close":74.3}
{"ticker":"ANET","date":"2015-12-02","pret":0.01066,"close":75.32}
{"ticker":"ANET","date":"2015-12-03","pret":0.01108,"close":75.22}
{"ticker":"ANET","date":"2015-12-04","pret":-0.00292,"close":74.2}
{"ticker":"ANET","date":"2015-12-07","pret":-0.01664,"close":74.22}
{"ticker":"ANET","date":"2015-12-08","pret":-0.00856,"close":73.2}
{"ticker":"ANET","date":"2015-12-09","pret":0.00218,"close":71.84}
{"ticker":"ANET","date":"2015-12-10","pret":-0.01261,"close":70.5}
{"ticker":"ANET","date":"2015-12-11","pret":-0.03509,"close":67.54}
{"ticker":"ANET","date":"2015-12-14","pret":-0.03223,"close":70.38}
{"ticker":"ANET","date":"2015-12-15","pret":0.04232,"close":71.81}
{"ticker":"ANET","date":"2015-12-16","pret":0.00845,"close":71.6}
{"ticker":"ANET","date":"2015-12-17"}
{"ticker":"ANET","date":"2015-12-18","pret":0.02027,"close":70.27}
{"ticker":"ANET","date":"2015-12-21","pret":-0.02928,"close":71.56}
{"ticker":"ANET","date":"2015-12-22","pret":0.01154,"close":72.75}
{"ticker":"ANET","date":"2015-12-23","pret":0.02364,"close":74.75}
{"ticker":"ANET","date":"2015-12-24","pret":0.01613,"close":75.01}
{"ticker":"ANET","date":"2015-12-28","pret":0.00268,"close":78.04}
{"ticker":"ANET","date":"2015-12-29","pret":0.0447,"close":78.7}
{"ticker":"ANET","date":"2015-12-30","pret":0.00537,"close":78.75}
{"ticker":"ANET","date":"2015-12-31","pret":-0.00255,"close":77.84}
{"ticker":"ANET","date":"2016-01-04","pret":-0.00474,"close":77.4}
{"ticker":"ANET","date":"2016-01-05","pret":0.00423,"close":78.28}
{"ticker":"ANF","date":"2015-01-02","pret":0.00313,"close":28.58}
{"ticker":"ANF","date":"2015-01-05","pret":-0.01648,"close":28.27}
{"ticker":"ANF","date":"2015-01-06","pret":0.00318,"close":28.88}
{"ticker":"ANF","date":"2015-01-07","pret":0.0278,"close":29.33}
{"ticker":"ANF","date":"2015-01-08","pret":0.01968,"close":29.11}
{"ticker":"ANF","date":"2015-01-09","pret":-0.02518,"close":28.19}
{"ticker":"ANF","date":"2015-01-12","pret":-0.02831,"close":28.29}
{"ticker":"ANF","date":"2015-01-13","pret":0.00495,"close":28.18}
{"ticker":"ANF","date":"2015-01-14","pret":-0.01851,"close":28.35}
{"ticker":"ANF","date":"2015-01-15","pret":0.01533,"close":26.91}
{"ticker":"ANF","date":"2015-01-16","pret":-0.04932,"close":26.88}
{"ticker":"ANF","date":"2015-01-20","pret":-0.00372,"close":25.91}
{"ticker":"ANF","date":"2015-01-21","pret":-0.04113,"close":26.24}
{"ticker":"ANF","date":"2015-01-22","pret":0.02192,"close":27.09}
{"ticker":"ANF","date":"2015-01-23","pret":0.03034,"close":26.86}
{"ticker":"ANF","date":"2015-01-26","pret":-0.01337,"close":27.17}
{"ticker":"ANF","date":"2015-01-27","pret":0.00037,"close":27}
{"ticker":"ANF","date":"2015-01-28","pret":0.01337,"close":26.12}
{"ticker":"ANF","date":"2015-01-29","pret":-0.03338,"close":26.09}
{"ticker":"ANF","date":"2015-01-30","pret":-0.01537,"close":25.52}
{"ticker":"ANF","date":"2015-02-02","pret":-0.03628,"close":25.33}
{"ticker":"ANF","date":"2015-02-03","pret":0.02499,"close":25.78}
{"ticker":"ANF","date":"2015-02-04","pret":0.00508,"close":25.5}
{"ticker":"ANF","date":"2015-02-05","pret":-0.01137,"close":25.82}
{"ticker":"ANF","date":"2015-02-06","pret":0.02068,"close":25.78}
{"ticker":"ANF","date":"2015-02-09","pret":-0.07744,"close":24.11}
{"ticker":"ANF","date":"2015-02-10","pret":0.00996,"close":24.28}
{"ticker":"ANF","date":"2015-02-11","pret":0.00124,"close":24.51}
{"ticker":"ANF","date":"2015-02-12","pret":0.02122,"close":25.23}
{"ticker":"ANF","date":"2015-02-13","pret":0.00363,"close":26.08}
{"ticker":"ANF","date":"2015-02-17","pret":0.04254,"close":25.96}
{"ticker":"ANF","date":"2015-02-18","pret":-0.00348,"close":25.77}
{"ticker":"ANF","date":"2015-02-19","pret":-0.00816,"close":25.63}
{"ticker":"ANF","date":"2015-02-20","pret":0.00195,"close":25.79}
{"ticker":"ANF","date":"2015-02-23","pret":0.00582,"close":25.69}
{"ticker":"ANF","date":"2015-02-24","pret":-0.00816,"close":25.66}
{"ticker":"ANF","date":"2015-02-25","pret":-0.00587,"close":24.86}
{"ticker":"ANF","date":"2015-02-26","pret":-0.06362,"close":24.03}
{"ticker":"ANF","date":"2015-02-27","pret":-0.00419,"close":24.74}
{"ticker":"ANF","date":"2015-03-02","pret":0.03874,"close":24.42}
{"ticker":"ANF","date":"2015-03-03","pret":-0.02372,"close":23.99}
{"ticker":"ANF","date":"2015-03-04","pret":-0.08506,"close":20.27}
{"ticker":"ANF","date":"2015-03-05","pret":-0.1175,"close":20.21}
{"ticker":"ANF","date":"2015-03-06","pret":0.02255,"close":20.17}
{"ticker":"ANF","date":"2015-03-09","pret":0.00248,"close":20.72}
{"ticker":"ANF","date":"2015-03-10","pret":0.01715,"close":21.01}
{"ticker":"ANF","date":"2015-03-11","pret":0.01734,"close":21.41}
{"ticker":"ANF","date":"2015-03-12","pret":0.02173,"close":21.15}
{"ticker":"ANF","date":"2015-03-13","pret":-0.01507,"close":20.91}
{"ticker":"ANF","date":"2015-03-16","pret":-0.00571,"close":20.51}
{"ticker":"ANF","date":"2015-03-17","pret":-0.02219,"close":20.69}
{"ticker":"ANF","date":"2015-03-18","pret":0.00438,"close":20.7}
{"ticker":"ANF","date":"2015-03-19","pret":0.01255,"close":21.34}
{"ticker":"ANF","date":"2015-03-20","pret":0.0251,"close":21.87}
{"ticker":"ANF","date":"2015-03-23","pret":0.02083,"close":22.45}
{"ticker":"ANF","date":"2015-03-24","pret":0.03023,"close":22.46}
{"ticker":"ANF","date":"2015-03-25","pret":0.00089,"close":22.13}
{"ticker":"ANF","date":"2015-03-26","pret":-0.02019,"close":21.91}
{"ticker":"ANF","date":"2015-03-27","pret":-0.01369,"close":21.72}
{"ticker":"ANF","date":"2015-03-30","pret":0.00092,"close":21.94}
{"ticker":"ANF","date":"2015-03-31","pret":0.00458,"close":22.04}
{"ticker":"ANF","date":"2015-04-01","pret":0.00137,"close":22.15}
{"ticker":"ANF","date":"2015-04-02","pret":0.00637,"close":22.22}
{"ticker":"ANF","date":"2015-04-06","pret":-0.00591,"close":22.51}
{"ticker":"ANF","date":"2015-04-07","pret":0.02566,"close":21.86}
{"ticker":"ANF","date":"2015-04-08","pret":-0.02475,"close":21.83}
{"ticker":"ANF","date":"2015-04-09","pret":-0.00548,"close":22}
{"ticker":"ANF","date":"2015-04-10","pret":0.00776,"close":21.72}
{"ticker":"ANF","date":"2015-04-13","pret":-0.01051,"close":21.86}
{"ticker":"ANF","date":"2015-04-14","pret":0.00823,"close":21.35}
{"ticker":"ANF","date":"2015-04-15","pret":-0.02725,"close":22.75}
{"ticker":"ANF","date":"2015-04-16","pret":0.0551,"close":22.89}
{"ticker":"ANF","date":"2015-04-17","pret":0.00882,"close":22.11}
{"ticker":"ANF","date":"2015-04-20","pret":-0.01862,"close":22.31}
{"ticker":"ANF","date":"2015-04-21","pret":0.00224,"close":22.04}
{"ticker":"ANF","date":"2015-04-22","pret":-0.01258,"close":22.15}
{"ticker":"ANF","date":"2015-04-23","pret":0.00045,"close":22.89}
{"ticker":"ANF","date":"2015-04-24","pret":0.03812,"close":22.86}
{"ticker":"ANF","date":"2015-04-27","pret":-0.00392,"close":22.65}
{"ticker":"ANF","date":"2015-04-28","pret":-0.0123,"close":22.72}
{"ticker":"ANF","date":"2015-04-29","pret":-0.00044,"close":22.1}
{"ticker":"ANF","date":"2015-04-30","pret":-0.02962,"close":22.48}
{"ticker":"ANF","date":"2015-05-01","pret":0.0283,"close":22.51}
{"ticker":"ANF","date":"2015-05-04","pret":-0.01787,"close":21.78}
{"ticker":"ANF","date":"2015-05-05","pret":-0.02465,"close":21.72}
{"ticker":"ANF","date":"2015-05-06","pret":0.00874,"close":21.76}
{"ticker":"ANF","date":"2015-05-07","pret":-0.00092,"close":22.18}
{"ticker":"ANF","date":"2015-05-08","pret":0.02267,"close":21.9}
{"ticker":"ANF","date":"2015-05-11","pret":-0.019,"close":22.07}
{"ticker":"ANF","date":"2015-05-12","pret":0.00137,"close":21.55}
{"ticker":"ANF","date":"2015-05-13","pret":-0.01842,"close":21.84}
{"ticker":"ANF","date":"2015-05-14","pret":0.01705,"close":21.25}
{"ticker":"ANF","date":"2015-05-15","pret":-0.02873,"close":21.42}
{"ticker":"ANF","date":"2015-05-18","pret":0.01308,"close":21.68}
{"ticker":"ANF","date":"2015-05-19","pret":0.00278,"close":20.74}
{"ticker":"ANF","date":"2015-05-20","pret":-0.0382,"close":20.81}
{"ticker":"ANF","date":"2015-05-21","pret":0.00336,"close":20.76}
{"ticker":"ANF","date":"2015-05-22","pret":-0.01302,"close":20.82}
{"ticker":"ANF","date":"2015-05-26","pret":-0.00049,"close":20.11}
{"ticker":"ANF","date":"2015-05-27","pret":-0.02658,"close":19.65}
{"ticker":"ANF","date":"2015-05-28","pret":0.05341,"close":22.3}
{"ticker":"ANF","date":"2015-05-29","pret":0.02521,"close":20.47}
{"ticker":"ANF","date":"2015-06-01","pret":-0.06034,"close":20.4}
{"ticker":"ANF","date":"2015-06-02","pret":-0.00147,"close":21.16}
{"ticker":"ANF","date":"2015-06-03","pret":0.04507,"close":22.18}
{"ticker":"ANF","date":"2015-06-04","pret":0.03772,"close":22.98}
{"ticker":"ANF","date":"2015-06-05","pret":0.03068,"close":22.45}
{"ticker":"ANF","date":"2015-06-08","pret":-0.01189,"close":22.29}
{"ticker":"ANF","date":"2015-06-09","pret":-0.01159,"close":22.2}
{"ticker":"ANF","date":"2015-06-10","pret":0.01689,"close":22.85}
{"ticker":"ANF","date":"2015-06-11","pret":0.00703,"close":22.64}
{"ticker":"ANF","date":"2015-06-12","pret":-0.01189,"close":22.55}
{"ticker":"ANF","date":"2015-06-15","pret":-0.01158,"close":21.73}
{"ticker":"ANF","date":"2015-06-16","pret":-0.02909,"close":21.98}
{"ticker":"ANF","date":"2015-06-17","pret":0.0228,"close":22.24}
{"ticker":"ANF","date":"2015-06-18","pret":0.0009,"close":22.26}
{"ticker":"ANF","date":"2015-06-19","pret":0.00449,"close":22.34}
{"ticker":"ANF","date":"2015-06-22","pret":0.00358,"close":22.57}
{"ticker":"ANF","date":"2015-06-23","pret":0.0164,"close":23.31}
{"ticker":"ANF","date":"2015-06-24","pret":0.01959,"close":23}
{"ticker":"ANF","date":"2015-06-25","pret":-0.00432,"close":23.4}
{"ticker":"ANF","date":"2015-06-26","pret":0.01632,"close":23.61}
{"ticker":"ANF","date":"2015-06-29","pret":-0.00855,"close":22.14}
{"ticker":"ANF","date":"2015-06-30","pret":-0.05837,"close":21.51}
{"ticker":"ANF","date":"2015-07-01","pret":-0.01053,"close":21.62}
{"ticker":"ANF","date":"2015-07-02","pret":-0.00971,"close":21.12}
{"ticker":"ANF","date":"2015-07-06","pret":-0.02923,"close":21.17}
{"ticker":"ANF","date":"2015-07-07","pret":0.0152,"close":21.55}
{"ticker":"ANF","date":"2015-07-08","pret":0.01125,"close":21.37}
{"ticker":"ANF","date":"2015-07-09","pret":0.00326,"close":21.56}
{"ticker":"ANF","date":"2015-07-10","pret":0.01292,"close":21.82}
{"ticker":"ANF","date":"2015-07-13","pret":0.00776,"close":22.25}
{"ticker":"ANF","date":"2015-07-14","pret":0.00906,"close":22.62}
{"ticker":"ANF","date":"2015-07-15","pret":0.02097,"close":22.04}
{"ticker":"ANF","date":"2015-07-16","pret":-0.02685,"close":22.38}
{"ticker":"ANF","date":"2015-07-17","pret":0.01172,"close":21.74}
{"ticker":"ANF","date":"2015-07-20","pret":-0.02312,"close":21.54}
{"ticker":"ANF","date":"2015-07-21","pret":-0.01758,"close":20.96}
{"ticker":"ANF","date":"2015-07-22","pret":-0.02937,"close":21.03}
{"ticker":"ANF","date":"2015-07-23","pret":0.0214,"close":20.94}
{"ticker":"ANF","date":"2015-07-24","pret":-0.01422,"close":20.31}
{"ticker":"ANF","date":"2015-07-27","pret":-0.04192,"close":19.96}
{"ticker":"ANF","date":"2015-07-28","pret":-0.00499,"close":19.71}
{"ticker":"ANF","date":"2015-07-29","pret":-0.01208,"close":19.91}
{"ticker":"ANF","date":"2015-07-30","pret":0.00807,"close":19.9}
{"ticker":"ANF","date":"2015-07-31","pret":0.0005,"close":20.09}
{"ticker":"ANF","date":"2015-08-03","pret":0.009,"close":19.44}
{"ticker":"ANF","date":"2015-08-04","pret":-0.0303,"close":19.13}
{"ticker":"ANF","date":"2015-08-05","pret":-0.0072,"close":19.44}
{"ticker":"ANF","date":"2015-08-06","pret":0.00412,"close":19.75}
{"ticker":"ANF","date":"2015-08-07","pret":0.01734,"close":19.62}
{"ticker":"ANF","date":"2015-08-10","pret":-0.00304,"close":20.31}
{"ticker":"ANF","date":"2015-08-11","pret":0.02751,"close":20.31}
{"ticker":"ANF","date":"2015-08-12","pret":-0.00495,"close":19.77}
{"ticker":"ANF","date":"2015-08-13","pret":-0.0251,"close":18.92}
{"ticker":"ANF","date":"2015-08-14","pret":-0.04152,"close":19.02}
{"ticker":"ANF","date":"2015-08-17","pret":0.00792,"close":19.17}
{"ticker":"ANF","date":"2015-08-18","pret":0.00681,"close":17.97}
{"ticker":"ANF","date":"2015-08-19","pret":-0.06862,"close":17.55}
{"ticker":"ANF","date":"2015-08-20","pret":-0.02664,"close":17.09}
{"ticker":"ANF","date":"2015-08-21","pret":-0.03448,"close":16.45}
{"ticker":"ANF","date":"2015-08-24","pret":-0.07786,"close":17.3}
{"ticker":"ANF","date":"2015-08-25","pret":0.12603,"close":17.27}
{"ticker":"ANF","date":"2015-08-26","pret":0.1114,"close":18.91}
{"ticker":"ANF","date":"2015-08-27","pret":-0.02204,"close":18.86}
{"ticker":"ANF","date":"2015-08-28","pret":-0.02572,"close":19.18}
{"ticker":"ANF","date":"2015-08-31","pret":0.03037,"close":19.86}
{"ticker":"ANF","date":"2015-09-01","pret":0.00155,"close":20.05}
{"ticker":"ANF","date":"2015-09-02","pret":0.04086,"close":20.43}
{"ticker":"ANF","date":"2015-09-03","pret":0.00984,"close":20.4}
{"ticker":"ANF","date":"2015-09-04","pret":-0.01778,"close":20.45}
{"ticker":"ANF","date":"2015-09-08","pret":0.03573,"close":20.9}
{"ticker":"ANF","date":"2015-09-09","pret":0.01432,"close":21.19}
{"ticker":"ANF","date":"2015-09-10","pret":-0.00332,"close":20}
{"ticker":"ANF","date":"2015-09-11","pret":-0.06229,"close":19.5}
{"ticker":"ANF","date":"2015-09-14","pret":-0.01324,"close":19.98}
{"ticker":"ANF","date":"2015-09-15","pret":0.02231,"close":20.51}
{"ticker":"ANF","date":"2015-09-16","pret":0.03013,"close":21.42}
{"ticker":"ANF","date":"2015-09-17","pret":0.0396,"close":21.33}
{"ticker":"ANF","date":"2015-09-18","pret":-0.01651,"close":21.14}
{"ticker":"ANF","date":"2015-09-21","pret":0.00994,"close":21.83}
{"ticker":"ANF","date":"2015-09-22","pret":0.01727,"close":21.81}
{"ticker":"ANF","date":"2015-09-23","pret":0.01379,"close":21.83}
{"ticker":"ANF","date":"2015-09-24","pret":-0.01379,"close":21.94}
{"ticker":"ANF","date":"2015-09-25","pret":0.02378,"close":21.97}
{"ticker":"ANF","date":"2015-09-28","pret":-0.01548,"close":20.83}
{"ticker":"ANF","date":"2015-09-29","pret":-0.0441,"close":21.12}
{"ticker":"ANF","date":"2015-09-30","pret":0.02229,"close":21.19}
{"ticker":"ANF","date":"2015-10-01","pret":-0.00282,"close":20.01}
{"ticker":"ANF","date":"2015-10-02","pret":-0.07114,"close":20.35}
{"ticker":"ANF","date":"2015-10-05","pret":0.03718,"close":20.71}
{"ticker":"ANF","date":"2015-10-06","pret":0.00097,"close":20.14}
{"ticker":"ANF","date":"2015-10-07","pret":-0.00977,"close":20.41}
{"ticker":"ANF","date":"2015-10-08","pret":-0.00295,"close":20.81}
{"ticker":"ANF","date":"2015-10-09","pret":0.01999,"close":20.83}
{"ticker":"ANF","date":"2015-10-12","pret":0.01104,"close":20.35}
{"ticker":"ANF","date":"2015-10-13","pret":-0.03349,"close":20.32}
{"ticker":"ANF","date":"2015-10-14","pret":0.00394,"close":20.13}
{"ticker":"ANF","date":"2015-10-15","pret":-0.00641,"close":20.08}
{"ticker":"ANF","date":"2015-10-16","pret":-0.00496,"close":20.41}
{"ticker":"ANF","date":"2015-10-19","pret":0.02843,"close":20.96}
{"ticker":"ANF","date":"2015-10-20","pret":0.01106,"close":21.61}
{"ticker":"ANF","date":"2015-10-21","pret":0.03568,"close":21.14}
{"ticker":"ANF","date":"2015-10-22","pret":-0.01534,"close":21.26}
{"ticker":"ANF","date":"2015-10-23","pret":0.00187,"close":20.64}
{"ticker":"ANF","date":"2015-10-26","pret":-0.03521,"close":20.74}
{"ticker":"ANF","date":"2015-10-27","pret":0.0029,"close":20.18}
{"ticker":"ANF","date":"2015-10-28","pret":-0.02394,"close":21.19}
{"ticker":"ANF","date":"2015-10-29","pret":0.0445,"close":20.9}
{"ticker":"ANF","date":"2015-10-30","pret":-0.01381,"close":21.19}
{"ticker":"ANF","date":"2015-11-02","pret":0.02088,"close":21.11}
{"ticker":"ANF","date":"2015-11-03","pret":0.00935,"close":22.1}
{"ticker":"ANF","date":"2015-11-04","pret":0.02889,"close":22.67}
{"ticker":"ANF","date":"2015-11-05","pret":0.02279,"close":23.25}
{"ticker":"ANF","date":"2015-11-06","pret":0.00485,"close":22.62}
{"ticker":"ANF","date":"2015-11-09","pret":-0.00839,"close":21.97}
{"ticker":"ANF","date":"2015-11-10","pret":-0.0575,"close":22.47}
{"ticker":"ANF","date":"2015-11-11","pret":0.04859,"close":21.38}
{"ticker":"ANF","date":"2015-11-12","pret":-0.0425,"close":21.04}
{"ticker":"ANF","date":"2015-11-13","pret":-0.0731,"close":19.9}
{"ticker":"ANF","date":"2015-11-16","pret":-0.00554,"close":19.53}
{"ticker":"ANF","date":"2015-11-17","pret":-0.03129,"close":18.74}
{"ticker":"ANF","date":"2015-11-18","pret":-0.011,"close":19.75}
{"ticker":"ANF","date":"2015-11-19","pret":0.03571,"close":19.49}
{"ticker":"ANF","date":"2015-11-20","pret":0.14371,"close":24.37}
{"ticker":"ANF","date":"2015-11-23","pret":0.07382,"close":25.1}
{"ticker":"ANF","date":"2015-11-24","pret":0.01944,"close":26.27}
{"ticker":"ANF","date":"2015-11-25","pret":0.0535,"close":26.72}
{"ticker":"ANF","date":"2015-11-26"}
{"ticker":"ANF","date":"2015-11-27","pret":0.00833,"close":26.71}
{"ticker":"ANF","date":"2015-11-30","pret":0.00826,"close":25.57}
{"ticker":"ANF","date":"2015-12-01","pret":-0.03192,"close":25.75}
{"ticker":"ANF","date":"2015-12-02","pret":-0.00503,"close":25.24}
{"ticker":"ANF","date":"2015-12-03","pret":-0.00155,"close":25.51}
{"ticker":"ANF","date":"2015-12-04","pret":-0.01725,"close":26.28}
{"ticker":"ANF","date":"2015-12-07","pret":0.03954,"close":26.46}
{"ticker":"ANF","date":"2015-12-08","pret":-0.00534,"close":26.33}
{"ticker":"ANF","date":"2015-12-09","pret":0.00076,"close":26.42}
{"ticker":"ANF","date":"2015-12-10","pret":0.00533,"close":25.88}
{"ticker":"ANF","date":"2015-12-11","pret":-0.03086,"close":26.14}
{"ticker":"ANF","date":"2015-12-14","pret":0.0259,"close":25.6}
{"ticker":"ANF","date":"2015-12-15","pret":-0.01306,"close":26.18}
{"ticker":"ANF","date":"2015-12-16","pret":0.01991,"close":26.81}
{"ticker":"ANF","date":"2015-12-17"}
{"ticker":"ANF","date":"2015-12-18","pret":-0.02534,"close":25.3}
{"ticker":"ANF","date":"2015-12-21","pret":-0.0082,"close":25.54}
{"ticker":"ANF","date":"2015-12-22","pret":0.01401,"close":27.23}
{"ticker":"ANF","date":"2015-12-23","pret":0.05636,"close":27.41}
{"ticker":"ANF","date":"2015-12-24","pret":0.00182,"close":27.18}
{"ticker":"ANF","date":"2015-12-28","pret":-0.01174,"close":27.52}
{"ticker":"ANF","date":"2015-12-29","pret":0.02009,"close":27.63}
{"ticker":"ANF","date":"2015-12-30","pret":-0.00072,"close":27.46}
{"ticker":"ANF","date":"2015-12-31","pret":-0.01312,"close":27}
{"ticker":"ANF","date":"2016-01-04","pret":-0.02751,"close":27.36}
{"ticker":"ANF","date":"2016-01-05","pret":0.03081,"close":27.53}
{"ticker":"ANGI","date":"2015-01-02","pret":-0.00637,"close":6.38}
{"ticker":"ANGI","date":"2015-01-05","pret":0.01585,"close":6.24}
{"ticker":"ANGI","date":"2015-01-06","pret":-0.02226,"close":6.06}
{"ticker":"ANGI","date":"2015-01-07","pret":-0.02276,"close":5.84}
{"ticker":"ANGI","date":"2015-01-08","pret":-0.03175,"close":5.81}
{"ticker":"ANGI","date":"2015-01-09","pret":-0.01196,"close":5.63}
{"ticker":"ANGI","date":"2015-01-12","pret":-0.03675,"close":5.58}
{"ticker":"ANGI","date":"2015-01-13","pret":0.02465,"close":5.67}
{"ticker":"ANGI","date":"2015-01-14","pret":-0.02287,"close":5.58}
{"ticker":"ANGI","date":"2015-01-15","pret":-0.00714,"close":5.21}
{"ticker":"ANGI","date":"2015-01-16","pret":-0.07246,"close":5.11}
{"ticker":"ANGI","date":"2015-01-20","pret":-0.01749,"close":4.99}
{"ticker":"ANGI","date":"2015-01-21","pret":0.00196,"close":5.26}
{"ticker":"ANGI","date":"2015-01-22","pret":0.03083,"close":5.22}
{"ticker":"ANGI","date":"2015-01-23","pret":-0.00571,"close":5.33}
{"ticker":"ANGI","date":"2015-01-26","pret":0.01703,"close":5.14}
{"ticker":"ANGI","date":"2015-01-27","pret":-0.05198,"close":4.93}
{"ticker":"ANGI","date":"2015-01-28","pret":-0.01996,"close":4.84}
{"ticker":"ANGI","date":"2015-01-29","pret":-0.02863,"close":4.7}
{"ticker":"ANGI","date":"2015-01-30","pret":-0.04455,"close":4.59}
{"ticker":"ANGI","date":"2015-02-02","pret":0,"close":4.7}
{"ticker":"ANGI","date":"2015-02-03","pret":0.0383,"close":4.79}
{"ticker":"ANGI","date":"2015-02-04","pret":-0.00628,"close":4.92}
{"ticker":"ANGI","date":"2015-02-05","pret":0.03914,"close":5.05}
{"ticker":"ANGI","date":"2015-02-06","pret":0.02,"close":4.99}
{"ticker":"ANGI","date":"2015-02-09","pret":-0.01195,"close":4.97}
{"ticker":"ANGI","date":"2015-02-10","pret":0.004,"close":5.09}
{"ticker":"ANGI","date":"2015-02-11","pret":0.01781,"close":5.15}
{"ticker":"ANGI","date":"2015-02-12","pret":0.01363,"close":4.9}
{"ticker":"ANGI","date":"2015-02-13","pret":-0.0516,"close":5.02}
{"ticker":"ANGI","date":"2015-02-17","pret":0.02016,"close":4.89}
{"ticker":"ANGI","date":"2015-02-18","pret":0.27563,"close":7.8}
{"ticker":"ANGI","date":"2015-02-19","pret":0.13182,"close":7.06}
{"ticker":"ANGI","date":"2015-02-20","pret":-0.06871,"close":6.73}
{"ticker":"ANGI","date":"2015-02-23","pret":-0.04064,"close":6.62}
{"ticker":"ANGI","date":"2015-02-24","pret":-0.02096,"close":6.58}
{"ticker":"ANGI","date":"2015-02-25","pret":-0.00455,"close":6.72}
{"ticker":"ANGI","date":"2015-02-26","pret":0.02994,"close":6.39}
{"ticker":"ANGI","date":"2015-02-27","pret":-0.0468,"close":6.74}
{"ticker":"ANGI","date":"2015-03-02","pret":0.03493,"close":6.5}
{"ticker":"ANGI","date":"2015-03-03","pret":-0.03648,"close":6.49}
{"ticker":"ANGI","date":"2015-03-04","pret":0.00771,"close":6.69}
{"ticker":"ANGI","date":"2015-03-05","pret":0.02727,"close":6.72}
{"ticker":"ANGI","date":"2015-03-06","pret":0.00149,"close":6.8}
{"ticker":"ANGI","date":"2015-03-09","pret":0.00891,"close":6.55}
{"ticker":"ANGI","date":"2015-03-10","pret":-0.03922,"close":6.58}
{"ticker":"ANGI","date":"2015-03-11","pret":0.01223,"close":6.44}
{"ticker":"ANGI","date":"2015-03-12","pret":-0.01841,"close":6.56}
{"ticker":"ANGI","date":"2015-03-13","pret":0.01384,"close":6.58}
{"ticker":"ANGI","date":"2015-03-16","pret":0.00457,"close":6.47}
{"ticker":"ANGI","date":"2015-03-17","pret":-0.01686,"close":6.43}
{"ticker":"ANGI","date":"2015-03-18","pret":-0.01088,"close":6.51}
{"ticker":"ANGI","date":"2015-03-19","pret":0.01858,"close":6.55}
{"ticker":"ANGI","date":"2015-03-20","pret":0.00459,"close":6.54}
{"ticker":"ANGI","date":"2015-03-23","pret":0,"close":6.76}
{"ticker":"ANGI","date":"2015-03-24","pret":0.03156,"close":6.63}
{"ticker":"ANGI","date":"2015-03-25","pret":-0.01942,"close":6.49}
{"ticker":"ANGI","date":"2015-03-26","pret":-0.02752,"close":6.25}
{"ticker":"ANGI","date":"2015-03-27","pret":-0.0315,"close":6.34}
{"ticker":"ANGI","date":"2015-03-30","pret":0.0143,"close":6.2}
{"ticker":"ANGI","date":"2015-03-31","pret":-0.03368,"close":5.87}
{"ticker":"ANGI","date":"2015-04-01","pret":-0.04846,"close":5.66}
{"ticker":"ANGI","date":"2015-04-02","pret":-0.03308,"close":5.95}
{"ticker":"ANGI","date":"2015-04-06","pret":0.0416,"close":5.99}
{"ticker":"ANGI","date":"2015-04-07","pret":0.0185,"close":6.07}
{"ticker":"ANGI","date":"2015-04-08","pret":-0.0443,"close":5.65}
{"ticker":"ANGI","date":"2015-04-09","pret":-0.01227,"close":5.72}
{"ticker":"ANGI","date":"2015-04-10","pret":0.01401,"close":5.59}
{"ticker":"ANGI","date":"2015-04-13","pret":-0.02643,"close":5.71}
{"ticker":"ANGI","date":"2015-04-14","pret":0.0212,"close":5.62}
{"ticker":"ANGI","date":"2015-04-15","pret":0.11856,"close":5.95}
{"ticker":"ANGI","date":"2015-04-16","pret":-0.08758,"close":5.45}
{"ticker":"ANGI","date":"2015-04-17","pret":-0.07934,"close":5.66}
{"ticker":"ANGI","date":"2015-04-20","pret":0.05358,"close":6.04}
{"ticker":"ANGI","date":"2015-04-21","pret":0.04589,"close":6.15}
{"ticker":"ANGI","date":"2015-04-22","pret":0.18867,"close":6.46}
{"ticker":"ANGI","date":"2015-04-23","pret":-0.1576,"close":6.4}
{"ticker":"ANGI","date":"2015-04-24","pret":0.03326,"close":6.16}
{"ticker":"ANGI","date":"2015-04-27","pret":-0.0381,"close":6.07}
{"ticker":"ANGI","date":"2015-04-28","pret":-0.02291,"close":6.2}
{"ticker":"ANGI","date":"2015-04-29","pret":0.02291,"close":6.16}
{"ticker":"ANGI","date":"2015-04-30","pret":-0.01631,"close":5.87}
{"ticker":"ANGI","date":"2015-05-01","pret":-0.02836,"close":5.85}
{"ticker":"ANGI","date":"2015-05-04","pret":0.01178,"close":6.06}
{"ticker":"ANGI","date":"2015-05-05","pret":0.00833,"close":5.89}
{"ticker":"ANGI","date":"2015-05-06","pret":-0.0201,"close":5.97}
{"ticker":"ANGI","date":"2015-05-07","pret":0.00842,"close":6}
{"ticker":"ANGI","date":"2015-05-08","pret":0.01829,"close":5.98}
{"ticker":"ANGI","date":"2015-05-11","pret":-0.01494,"close":6.18}
{"ticker":"ANGI","date":"2015-05-12","pret":0.02314,"close":6.11}
{"ticker":"ANGI","date":"2015-05-13","pret":-0.00327,"close":6.16}
{"ticker":"ANGI","date":"2015-05-14","pret":0.01141,"close":6.21}
{"ticker":"ANGI","date":"2015-05-15","pret":0.00162,"close":6.37}
{"ticker":"ANGI","date":"2015-05-18","pret":0.03028,"close":6.26}
{"ticker":"ANGI","date":"2015-05-19","pret":-0.01582,"close":6.24}
{"ticker":"ANGI","date":"2015-05-20","pret":-0.0064,"close":6.13}
{"ticker":"ANGI","date":"2015-05-21","pret":-0.01945,"close":6.31}
{"ticker":"ANGI","date":"2015-05-22","pret":0.03221,"close":6.25}
{"ticker":"ANGI","date":"2015-05-26","pret":-0.01598,"close":6.14}
{"ticker":"ANGI","date":"2015-05-27","pret":-0.00808,"close":6.38}
{"ticker":"ANGI","date":"2015-05-28","pret":0.03666,"close":6.43}
{"ticker":"ANGI","date":"2015-05-29","pret":0.00156,"close":6.27}
{"ticker":"ANGI","date":"2015-06-01","pret":-0.01893,"close":6.24}
{"ticker":"ANGI","date":"2015-06-02","pret":-0.01282,"close":6.15}
{"ticker":"ANGI","date":"2015-06-03","pret":-0.00972,"close":6.32}
{"ticker":"ANGI","date":"2015-06-04","pret":0.02731,"close":6.45}
{"ticker":"ANGI","date":"2015-06-05","pret":0.02194,"close":6.6}
{"ticker":"ANGI","date":"2015-06-08","pret":0.01691,"close":6.35}
{"ticker":"ANGI","date":"2015-06-09","pret":-0.03886,"close":6.24}
{"ticker":"ANGI","date":"2015-06-10","pret":-0.00955,"close":6.25}
{"ticker":"ANGI","date":"2015-06-11","pret":-0.0032,"close":6.49}
{"ticker":"ANGI","date":"2015-06-12","pret":0.03315,"close":6.47}
{"ticker":"ANGI","date":"2015-06-15","pret":-0.00311,"close":6.33}
{"ticker":"ANGI","date":"2015-06-16","pret":-0.02046,"close":6.26}
{"ticker":"ANGI","date":"2015-06-17","pret":0.00159,"close":6.34}
{"ticker":"ANGI","date":"2015-06-18","pret":0.00475,"close":6.35}
{"ticker":"ANGI","date":"2015-06-19","pret":0.00316,"close":6.34}
{"ticker":"ANGI","date":"2015-06-22","pret":0.00314,"close":6.23}
{"ticker":"ANGI","date":"2015-06-23","pret":-0.02544,"close":6.37}
{"ticker":"ANGI","date":"2015-06-24","pret":0.02072,"close":6.43}
{"ticker":"ANGI","date":"2015-06-25","pret":0.0141,"close":6.59}
{"ticker":"ANGI","date":"2015-06-26","pret":0.02458,"close":6.33}
{"ticker":"ANGI","date":"2015-06-29","pret":-0.061,"close":6.12}
{"ticker":"ANGI","date":"2015-06-30","pret":-0.00972,"close":6.16}
{"ticker":"ANGI","date":"2015-07-01","pret":-0.00163,"close":5.68}
{"ticker":"ANGI","date":"2015-07-02","pret":-0.07273,"close":6.41}
{"ticker":"ANGI","date":"2015-07-06","pret":0.10956,"close":6.26}
{"ticker":"ANGI","date":"2015-07-07","pret":-0.02548,"close":6.16}
{"ticker":"ANGI","date":"2015-07-08","pret":-0.02449,"close":6.1}
{"ticker":"ANGI","date":"2015-07-09","pret":0.0115,"close":6.13}
{"ticker":"ANGI","date":"2015-07-10","pret":0.00976,"close":6.08}
{"ticker":"ANGI","date":"2015-07-13","pret":-0.01631,"close":6.09}
{"ticker":"ANGI","date":"2015-07-14","pret":-0.0033,"close":6.1}
{"ticker":"ANGI","date":"2015-07-15","pret":0.00165,"close":5.88}
{"ticker":"ANGI","date":"2015-07-16","pret":-0.0335,"close":5.96}
{"ticker":"ANGI","date":"2015-07-17","pret":0.02357,"close":6.07}
{"ticker":"ANGI","date":"2015-07-20","pret":0.0165,"close":6.03}
{"ticker":"ANGI","date":"2015-07-21","pret":-0.01817,"close":6.07}
{"ticker":"ANGI","date":"2015-07-22","pret":-0.22941,"close":4.58}
{"ticker":"ANGI","date":"2015-07-23","pret":-0.04065,"close":4.19}
{"ticker":"ANGI","date":"2015-07-24","pret":-0.09859,"close":4.15}
{"ticker":"ANGI","date":"2015-07-27","pret":-0.01212,"close":3.76}
{"ticker":"ANGI","date":"2015-07-28","pret":-0.06291,"close":4.16}
{"ticker":"ANGI","date":"2015-07-29","pret":0.13353,"close":4.33}
{"ticker":"ANGI","date":"2015-07-30","pret":0.06383,"close":4.8}
{"ticker":"ANGI","date":"2015-07-31","pret":0.02941,"close":5}
{"ticker":"ANGI","date":"2015-08-03","pret":0.02857,"close":4.65}
{"ticker":"ANGI","date":"2015-08-04","pret":-0.08172,"close":4.63}
{"ticker":"ANGI","date":"2015-08-05","pret":-0.00657,"close":4.65}
{"ticker":"ANGI","date":"2015-08-06","pret":0.0131,"close":4.62}
{"ticker":"ANGI","date":"2015-08-07","pret":-0.0109,"close":4.58}
{"ticker":"ANGI","date":"2015-08-10","pret":0,"close":4.89}
{"ticker":"ANGI","date":"2015-08-11","pret":0.05337,"close":4.7}
{"ticker":"ANGI","date":"2015-08-12","pret":-0.03814,"close":4.59}
{"ticker":"ANGI","date":"2015-08-13","pret":-0.01086,"close":4.44}
{"ticker":"ANGI","date":"2015-08-14","pret":-0.03782,"close":4.4}
{"ticker":"ANGI","date":"2015-08-17","pret":-0.00227,"close":4.5}
{"ticker":"ANGI","date":"2015-08-18","pret":0.01354,"close":4.45}
{"ticker":"ANGI","date":"2015-08-19","pret":-0.00449,"close":4.42}
{"ticker":"ANGI","date":"2015-08-20","pret":-0.01589,"close":4.42}
{"ticker":"ANGI","date":"2015-08-21","pret":-0.01848,"close":4.64}
{"ticker":"ANGI","date":"2015-08-24","pret":0.01159,"close":4.72}
{"ticker":"ANGI","date":"2015-08-25","pret":0.1111,"close":4.71}
{"ticker":"ANGI","date":"2015-08-26","pret":-0.01454,"close":4.82}
{"ticker":"ANGI","date":"2015-08-27","pret":0.0248,"close":5.07}
{"ticker":"ANGI","date":"2015-08-28","pret":0.02817,"close":5.21}
{"ticker":"ANGI","date":"2015-08-31","pret":0.03892,"close":5.29}
{"ticker":"ANGI","date":"2015-09-01","pret":-0.00959,"close":5.09}
{"ticker":"ANGI","date":"2015-09-02","pret":-0.00968,"close":5.12}
{"ticker":"ANGI","date":"2015-09-03","pret":0,"close":5.02}
{"ticker":"ANGI","date":"2015-09-04","pret":-0.02762,"close":5.04}
{"ticker":"ANGI","date":"2015-09-08","pret":0.0198,"close":5.21}
{"ticker":"ANGI","date":"2015-09-09","pret":0.02326,"close":5.19}
{"ticker":"ANGI","date":"2015-09-10","pret":-0.00962,"close":5.21}
{"ticker":"ANGI","date":"2015-09-11","pret":0,"close":5.19}
{"ticker":"ANGI","date":"2015-09-14","pret":0.00386,"close":5.24}
{"ticker":"ANGI","date":"2015-09-15","pret":0.00768,"close":5.26}
{"ticker":"ANGI","date":"2015-09-16","pret":0.00382,"close":5.27}
{"ticker":"ANGI","date":"2015-09-17","pret":0.0038,"close":5.18}
{"ticker":"ANGI","date":"2015-09-18","pret":-0.03083,"close":5.18}
{"ticker":"ANGI","date":"2015-09-21","pret":0.01746,"close":5.17}
{"ticker":"ANGI","date":"2015-09-22","pret":-0.01746,"close":5.15}
{"ticker":"ANGI","date":"2015-09-23","pret":0.01361,"close":5.11}
{"ticker":"ANGI","date":"2015-09-24","pret":-0.01556,"close":5.15}
{"ticker":"ANGI","date":"2015-09-25","pret":0.01749,"close":4.99}
{"ticker":"ANGI","date":"2015-09-28","pret":-0.0413,"close":5.06}
{"ticker":"ANGI","date":"2015-09-29","pret":0.01594,"close":4.95}
{"ticker":"ANGI","date":"2015-09-30","pret":-0.00794,"close":5.04}
{"ticker":"ANGI","date":"2015-10-01","pret":0.00398,"close":4.98}
{"ticker":"ANGI","date":"2015-10-02","pret":-0.01802,"close":5.25}
{"ticker":"ANGI","date":"2015-10-05","pret":0.06643,"close":5.56}
{"ticker":"ANGI","date":"2015-10-06","pret":0.05158,"close":5.57}
{"ticker":"ANGI","date":"2015-10-07","pret":0.01071,"close":5.6}
{"ticker":"ANGI","date":"2015-10-08","pret":-0.00534,"close":5.92}
{"ticker":"ANGI","date":"2015-10-09","pret":0.05894,"close":6.15}
{"ticker":"ANGI","date":"2015-10-12","pret":0.03474,"close":5.78}
{"ticker":"ANGI","date":"2015-10-13","pret":-0.06725,"close":5.71}
{"ticker":"ANGI","date":"2015-10-14","pret":-0.00348,"close":5.84}
{"ticker":"ANGI","date":"2015-10-15","pret":0.0173,"close":6.05}
{"ticker":"ANGI","date":"2015-10-16","pret":0.04199,"close":6.04}
{"ticker":"ANGI","date":"2015-10-19","pret":-0.0066,"close":6.19}
{"ticker":"ANGI","date":"2015-10-20","pret":0.01967,"close":6.23}
{"ticker":"ANGI","date":"2015-10-21","pret":-0.1097,"close":6.94}
{"ticker":"ANGI","date":"2015-10-22","pret":0.23036,"close":6.99}
{"ticker":"ANGI","date":"2015-10-23","pret":0.0157,"close":6.94}
{"ticker":"ANGI","date":"2015-10-26","pret":0.00846,"close":7.41}
{"ticker":"ANGI","date":"2015-10-27","pret":0.03857,"close":7.02}
{"ticker":"ANGI","date":"2015-10-28","pret":-0.05414,"close":7.16}
{"ticker":"ANGI","date":"2015-10-29","pret":0.02257,"close":7.3}
{"ticker":"ANGI","date":"2015-10-30","pret":0.02207,"close":7.73}
{"ticker":"ANGI","date":"2015-11-02","pret":0.05184,"close":7.67}
{"ticker":"ANGI","date":"2015-11-03","pret":-0.00259,"close":7.59}
{"ticker":"ANGI","date":"2015-11-04","pret":-0.01571,"close":7.64}
{"ticker":"ANGI","date":"2015-11-05","pret":0.01311,"close":7.5}
{"ticker":"ANGI","date":"2015-11-06","pret":-0.03041,"close":7.58}
{"ticker":"ANGI","date":"2015-11-09","pret":0.02649,"close":7.99}
{"ticker":"ANGI","date":"2015-11-10","pret":0.04098,"close":7.84}
{"ticker":"ANGI","date":"2015-11-11","pret":-0.01645,"close":7.92}
{"ticker":"ANGI","date":"2015-11-12","pret":0.12456,"close":8.97}
{"ticker":"ANGI","date":"2015-11-13","pret":0.01008,"close":9.79}
{"ticker":"ANGI","date":"2015-11-16","pret":0.04469,"close":9.83}
{"ticker":"ANGI","date":"2015-11-17","pret":-0.02264,"close":9.96}
{"ticker":"ANGI","date":"2015-11-18","pret":0.08964,"close":10.86}
{"ticker":"ANGI","date":"2015-11-19","pret":0.06746,"close":10.3}
{"ticker":"ANGI","date":"2015-11-20","pret":-0.0615,"close":10.5}
{"ticker":"ANGI","date":"2015-11-23","pret":0.04553,"close":10.48}
{"ticker":"ANGI","date":"2015-11-24","pret":-0.01527,"close":10.61}
{"ticker":"ANGI","date":"2015-11-25","pret":0.0181,"close":10.72}
{"ticker":"ANGI","date":"2015-11-26"}
{"ticker":"ANGI","date":"2015-11-27","pret":0.015,"close":10.76}
{"ticker":"ANGI","date":"2015-11-30","pret":0.00741,"close":10.81}
{"ticker":"ANGI","date":"2015-12-01","pret":0.00369,"close":10.75}
{"ticker":"ANGI","date":"2015-12-02","pret":-0.01017,"close":10.58}
{"ticker":"ANGI","date":"2015-12-03","pret":-0.01028,"close":10.15}
{"ticker":"ANGI","date":"2015-12-04","pret":-0.05402,"close":10.03}
{"ticker":"ANGI","date":"2015-12-07","pret":-0.00896,"close":9.99}
{"ticker":"ANGI","date":"2015-12-08","pret":-0.00501,"close":9.97}
{"ticker":"ANGI","date":"2015-12-09","pret":0.00301,"close":9.87}
{"ticker":"ANGI","date":"2015-12-10","pret":-0.01616,"close":9.98}
{"ticker":"ANGI","date":"2015-12-11","pret":0.00102,"close":9.38}
{"ticker":"ANGI","date":"2015-12-14","pret":-0.04473,"close":9.07}
{"ticker":"ANGI","date":"2015-12-15","pret":-0.02805,"close":9.24}
{"ticker":"ANGI","date":"2015-12-16","pret":0.02272,"close":9.3}
{"ticker":"ANGI","date":"2015-12-17"}
{"ticker":"ANGI","date":"2015-12-18","pret":-0.01726,"close":8.99}
{"ticker":"ANGI","date":"2015-12-21","pret":-0.01756,"close":9.07}
{"ticker":"ANGI","date":"2015-12-22","pret":0.00662,"close":9.09}
{"ticker":"ANGI","date":"2015-12-23","pret":0.00439,"close":9}
{"ticker":"ANGI","date":"2015-12-24","pret":-0.01768,"close":9.46}
{"ticker":"ANGI","date":"2015-12-28","pret":0.04469,"close":9.39}
{"ticker":"ANGI","date":"2015-12-29","pret":0.00532,"close":9.38}
{"ticker":"ANGI","date":"2015-12-30","pret":-0.01173,"close":9.45}
{"ticker":"ANGI","date":"2015-12-31","pret":0.02438,"close":9.35}
{"ticker":"ANGI","date":"2016-01-04","pret":-0.02976,"close":9.13}
{"ticker":"ANGI","date":"2016-01-05","pret":-0.01085,"close":9.49}
{"ticker":"ANGO","date":"2015-01-02","pret":-0.00314,"close":19.21}
{"ticker":"ANGO","date":"2015-01-05","pret":0.00575,"close":19.09}
{"ticker":"ANGO","date":"2015-01-06","pret":-0.00627,"close":19.03}
{"ticker":"ANGO","date":"2015-01-07","pret":-0.00157,"close":19.14}
{"ticker":"ANGO","date":"2015-01-08","pret":0.012,"close":19.19}
{"ticker":"ANGO","date":"2015-01-09","pret":-0.00104,"close":18.96}
{"ticker":"ANGO","date":"2015-01-12","pret":-0.02205,"close":19.1}
{"ticker":"ANGO","date":"2015-01-13","pret":0.01475,"close":18.92}
{"ticker":"ANGO","date":"2015-01-14","pret":-0.02061,"close":18.66}
{"ticker":"ANGO","date":"2015-01-15","pret":-0.00374,"close":18.43}
{"ticker":"ANGO","date":"2015-01-16","pret":-0.01403,"close":18.87}
{"ticker":"ANGO","date":"2015-01-20","pret":0.02787,"close":18.61}
{"ticker":"ANGO","date":"2015-01-21","pret":-0.01545,"close":18.53}
{"ticker":"ANGO","date":"2015-01-22","pret":-0.00323,"close":18.84}
{"ticker":"ANGO","date":"2015-01-23","pret":0.0139,"close":18.71}
{"ticker":"ANGO","date":"2015-01-26","pret":-0.00746,"close":19.57}
{"ticker":"ANGO","date":"2015-01-27","pret":0.03625,"close":19.42}
{"ticker":"ANGO","date":"2015-01-28","pret":0.00206,"close":19.42}
{"ticker":"ANGO","date":"2015-01-29","pret":0.00411,"close":19.72}
{"ticker":"ANGO","date":"2015-01-30","pret":0.00512,"close":19.24}
{"ticker":"ANGO","date":"2015-02-02","pret":-0.01646,"close":18.96}
{"ticker":"ANGO","date":"2015-02-03","pret":-0.012,"close":18.71}
{"ticker":"ANGO","date":"2015-02-04","pret":-0.02122,"close":18.77}
{"ticker":"ANGO","date":"2015-02-05","pret":0.01173,"close":18.93}
{"ticker":"ANGO","date":"2015-02-06","pret":0.00106,"close":18.76}
{"ticker":"ANGO","date":"2015-02-09","pret":-0.01011,"close":18.21}
{"ticker":"ANGO","date":"2015-02-10","pret":-0.01998,"close":18.15}
{"ticker":"ANGO","date":"2015-02-11","pret":-0.00932,"close":18.38}
{"ticker":"ANGO","date":"2015-02-12","pret":0.01204,"close":18.6}
{"ticker":"ANGO","date":"2015-02-13","pret":0.00921,"close":18.78}
{"ticker":"ANGO","date":"2015-02-17","pret":0.01339,"close":18.79}
{"ticker":"ANGO","date":"2015-02-18","pret":0.00213,"close":18.86}
{"ticker":"ANGO","date":"2015-02-19","pret":-0.00266,"close":19.07}
{"ticker":"ANGO","date":"2015-02-20","pret":0.01111,"close":19.03}
{"ticker":"ANGO","date":"2015-02-23","pret":0,"close":18.82}
{"ticker":"ANGO","date":"2015-02-24","pret":-0.01165,"close":18.84}
{"ticker":"ANGO","date":"2015-02-25","pret":0.00106,"close":18.86}
{"ticker":"ANGO","date":"2015-02-26","pret":-0.00213,"close":18.92}
{"ticker":"ANGO","date":"2015-02-27","pret":0.00532,"close":18.6}
{"ticker":"ANGO","date":"2015-03-02","pret":-0.01604,"close":18.89}
{"ticker":"ANGO","date":"2015-03-03","pret":0.01178,"close":18.63}
{"ticker":"ANGO","date":"2015-03-04","pret":-0.00963,"close":18.52}
{"ticker":"ANGO","date":"2015-03-05","pret":-0.00108,"close":18.53}
{"ticker":"ANGO","date":"2015-03-06","pret":-0.01137,"close":17.65}
{"ticker":"ANGO","date":"2015-03-09","pret":-0.03998,"close":17.81}
{"ticker":"ANGO","date":"2015-03-10","pret":-0.00113,"close":17.6}
{"ticker":"ANGO","date":"2015-03-11","pret":-0.00284,"close":17.45}
{"ticker":"ANGO","date":"2015-03-12","pret":-0.00057,"close":17.48}
{"ticker":"ANGO","date":"2015-03-13","pret":-0.00285,"close":17.85}
{"ticker":"ANGO","date":"2015-03-16","pret":0.02758,"close":18.1}
{"ticker":"ANGO","date":"2015-03-17","pret":0.00388,"close":18}
{"ticker":"ANGO","date":"2015-03-18","pret":-0.0061,"close":18.23}
{"ticker":"ANGO","date":"2015-03-19","pret":0.01382,"close":18.53}
{"ticker":"ANGO","date":"2015-03-20","pret":0.02064,"close":18.65}
{"ticker":"ANGO","date":"2015-03-23","pret":-0.00539,"close":18.55}
{"ticker":"ANGO","date":"2015-03-24","pret":0,"close":18.22}
{"ticker":"ANGO","date":"2015-03-25","pret":-0.0169,"close":17.68}
{"ticker":"ANGO","date":"2015-03-26","pret":-0.03014,"close":17.56}
{"ticker":"ANGO","date":"2015-03-27","pret":-0.00853,"close":17.61}
{"ticker":"ANGO","date":"2015-03-30","pret":0.01362,"close":17.74}
{"ticker":"ANGO","date":"2015-03-31","pret":-0.00339,"close":17.79}
{"ticker":"ANGO","date":"2015-04-01","pret":0,"close":17.8}
{"ticker":"ANGO","date":"2015-04-02","pret":0.01069,"close":17.82}
{"ticker":"ANGO","date":"2015-04-06","pret":-0.00618,"close":17.97}
{"ticker":"ANGO","date":"2015-04-07","pret":0.00729,"close":18}
{"ticker":"ANGO","date":"2015-04-08","pret":0.00613,"close":17.61}
{"ticker":"ANGO","date":"2015-04-09","pret":-0.0185,"close":18.25}
{"ticker":"ANGO","date":"2015-04-10","pret":-0.08316,"close":16.53}
{"ticker":"ANGO","date":"2015-04-13","pret":0.01162,"close":16.74}
{"ticker":"ANGO","date":"2015-04-14","pret":0.01388,"close":16.83}
{"ticker":"ANGO","date":"2015-04-15","pret":0.01073,"close":16.93}
{"ticker":"ANGO","date":"2015-04-16","pret":0.00059,"close":16.85}
{"ticker":"ANGO","date":"2015-04-17","pret":-0.00893,"close":16.6}
{"ticker":"ANGO","date":"2015-04-20","pret":-0.0048,"close":16.74}
{"ticker":"ANGO","date":"2015-04-21","pret":0.01076,"close":16.79}
{"ticker":"ANGO","date":"2015-04-22","pret":-0.00119,"close":16.75}
{"ticker":"ANGO","date":"2015-04-23","pret":-0.00358,"close":16.85}
{"ticker":"ANGO","date":"2015-04-24","pret":0.00536,"close":17.1}
{"ticker":"ANGO","date":"2015-04-27","pret":0.01533,"close":17.08}
{"ticker":"ANGO","date":"2015-04-28","pret":-0.00882,"close":16.88}
{"ticker":"ANGO","date":"2015-04-29","pret":-0.01307,"close":16.68}
{"ticker":"ANGO","date":"2015-04-30","pret":-0.0054,"close":16.69}
{"ticker":"ANGO","date":"2015-05-01","pret":0.0048,"close":16.67}
{"ticker":"ANGO","date":"2015-05-04","pret":-0.0036,"close":16.86}
{"ticker":"ANGO","date":"2015-05-05","pret":0.0149,"close":16.55}
{"ticker":"ANGO","date":"2015-05-06","pret":-0.0137,"close":16.5}
{"ticker":"ANGO","date":"2015-05-07","pret":-0.01025,"close":16.43}
{"ticker":"ANGO","date":"2015-05-08","pret":0.00664,"close":16.29}
{"ticker":"ANGO","date":"2015-05-11","pret":-0.02191,"close":16.32}
{"ticker":"ANGO","date":"2015-05-12","pret":0.00491,"close":16.34}
{"ticker":"ANGO","date":"2015-05-13","pret":-0.00184,"close":16.4}
{"ticker":"ANGO","date":"2015-05-14","pret":0.00794,"close":16.5}
{"ticker":"ANGO","date":"2015-05-15","pret":-0.00366,"close":15.96}
{"ticker":"ANGO","date":"2015-05-18","pret":-0.02976,"close":16.3}
{"ticker":"ANGO","date":"2015-05-19","pret":0.02363,"close":16.3}
{"ticker":"ANGO","date":"2015-05-20","pret":0.00246,"close":16.15}
{"ticker":"ANGO","date":"2015-05-21","pret":-0.01296,"close":15.93}
{"ticker":"ANGO","date":"2015-05-22","pret":-0.01376,"close":15.69}
{"ticker":"ANGO","date":"2015-05-26","pret":-0.01843,"close":15.54}
{"ticker":"ANGO","date":"2015-05-27","pret":-0.00321,"close":16.05}
{"ticker":"ANGO","date":"2015-05-28","pret":0.03291,"close":16.15}
{"ticker":"ANGO","date":"2015-05-29","pret":0.00311,"close":16.05}
{"ticker":"ANGO","date":"2015-06-01","pret":-0.00062,"close":16.11}
{"ticker":"ANGO","date":"2015-06-02","pret":-0.00311,"close":16.08}
{"ticker":"ANGO","date":"2015-06-03","pret":0.00621,"close":16.39}
{"ticker":"ANGO","date":"2015-06-04","pret":0.00863,"close":16.07}
{"ticker":"ANGO","date":"2015-06-05","pret":-0.01298,"close":16.26}
{"ticker":"ANGO","date":"2015-06-08","pret":0.01175,"close":16.1}
{"ticker":"ANGO","date":"2015-06-09","pret":-0.00926,"close":16.17}
{"ticker":"ANGO","date":"2015-06-10","pret":0.00865,"close":16.47}
{"ticker":"ANGO","date":"2015-06-11","pret":0.01465,"close":16.41}
{"ticker":"ANGO","date":"2015-06-12","pret":-0.00669,"close":16.46}
{"ticker":"ANGO","date":"2015-06-15","pret":-0.00551,"close":16.56}
{"ticker":"ANGO","date":"2015-06-16","pret":0.01462,"close":16.63}
{"ticker":"ANGO","date":"2015-06-17","pret":0.01023,"close":16.48}
{"ticker":"ANGO","date":"2015-06-18","pret":-0.01023,"close":16.8}
{"ticker":"ANGO","date":"2015-06-19","pret":0.01738,"close":16.59}
{"ticker":"ANGO","date":"2015-06-22","pret":-0.01135,"close":16.69}
{"ticker":"ANGO","date":"2015-06-23","pret":0.0006,"close":16.79}
{"ticker":"ANGO","date":"2015-06-24","pret":0.0042,"close":16.45}
{"ticker":"ANGO","date":"2015-06-25","pret":-0.01082,"close":16.76}
{"ticker":"ANGO","date":"2015-06-26","pret":0.0156,"close":16.6}
{"ticker":"ANGO","date":"2015-06-29","pret":-0.01439,"close":16.22}
{"ticker":"ANGO","date":"2015-06-30","pret":-0.01582,"close":16.4}
{"ticker":"ANGO","date":"2015-07-01","pret":0.01764,"close":16.31}
{"ticker":"ANGO","date":"2015-07-02","pret":-0.01457,"close":16.09}
{"ticker":"ANGO","date":"2015-07-06","pret":-0.02039,"close":16.34}
{"ticker":"ANGO","date":"2015-07-07","pret":0.01794,"close":16.29}
{"ticker":"ANGO","date":"2015-07-08","pret":-0.008,"close":16.17}
{"ticker":"ANGO","date":"2015-07-09","pret":0.00861,"close":16.24}
{"ticker":"ANGO","date":"2015-07-10","pret":0.0055,"close":16.42}
{"ticker":"ANGO","date":"2015-07-13","pret":0.00729,"close":16.76}
{"ticker":"ANGO","date":"2015-07-14","pret":0.01501,"close":16.7}
{"ticker":"ANGO","date":"2015-07-15","pret":-0.01622,"close":15.96}
{"ticker":"ANGO","date":"2015-07-16","pret":-0.03013,"close":16.13}
{"ticker":"ANGO","date":"2015-07-17","pret":-0.00752,"close":15.6}
{"ticker":"ANGO","date":"2015-07-20","pret":-0.02419,"close":15.45}
{"ticker":"ANGO","date":"2015-07-21","pret":-0.00711,"close":15.88}
{"ticker":"ANGO","date":"2015-07-22","pret":0.03004,"close":15.95}
{"ticker":"ANGO","date":"2015-07-23","pret":0.0044,"close":15.6}
{"ticker":"ANGO","date":"2015-07-24","pret":-0.01072,"close":15.62}
{"ticker":"ANGO","date":"2015-07-27","pret":-0.0019,"close":15.63}
{"ticker":"ANGO","date":"2015-07-28","pret":-0.01342,"close":15.4}
{"ticker":"ANGO","date":"2015-07-29","pret":-0.01361,"close":15.36}
{"ticker":"ANGO","date":"2015-07-30","pret":0.00196,"close":15.21}
{"ticker":"ANGO","date":"2015-07-31","pret":-0.00653,"close":15.5}
{"ticker":"ANGO","date":"2015-08-03","pret":0.0156,"close":15.54}
{"ticker":"ANGO","date":"2015-08-04","pret":0.00258,"close":15.62}
{"ticker":"ANGO","date":"2015-08-05","pret":0.01342,"close":15.81}
{"ticker":"ANGO","date":"2015-08-06","pret":0.00127,"close":15.91}
{"ticker":"ANGO","date":"2015-08-07","pret":0.00127,"close":15.42}
{"ticker":"ANGO","date":"2015-08-10","pret":-0.04468,"close":15.31}
{"ticker":"ANGO","date":"2015-08-11","pret":0.00792,"close":15.01}
{"ticker":"ANGO","date":"2015-08-12","pret":-0.01456,"close":14.83}
{"ticker":"ANGO","date":"2015-08-13","pret":-0.01342,"close":14.87}
{"ticker":"ANGO","date":"2015-08-14","pret":0,"close":14.88}
{"ticker":"ANGO","date":"2015-08-17","pret":0.00135,"close":14.97}
{"ticker":"ANGO","date":"2015-08-18","pret":0.0074,"close":14.86}
{"ticker":"ANGO","date":"2015-08-19","pret":-0.00672,"close":14.97}
{"ticker":"ANGO","date":"2015-08-20","pret":-0.00202,"close":14.59}
{"ticker":"ANGO","date":"2015-08-21","pret":-0.02462,"close":14.71}
{"ticker":"ANGO","date":"2015-08-24","pret":-0.02454,"close":14.31}
{"ticker":"ANGO","date":"2015-08-25","pret":0.04374,"close":14.37}
{"ticker":"ANGO","date":"2015-08-26","pret":-0.00545,"close":14.79}
{"ticker":"ANGO","date":"2015-08-27","pret":0.01424,"close":14.58}
{"ticker":"ANGO","date":"2015-08-28","pret":-0.02454,"close":14.67}
{"ticker":"ANGO","date":"2015-08-31","pret":0.00962,"close":14.76}
{"ticker":"ANGO","date":"2015-09-01","pret":-0.00686,"close":14.56}
{"ticker":"ANGO","date":"2015-09-02","pret":0.01095,"close":14.77}
{"ticker":"ANGO","date":"2015-09-03","pret":0.0034,"close":14.56}
{"ticker":"ANGO","date":"2015-09-04","pret":-0.02612,"close":14.5}
{"ticker":"ANGO","date":"2015-09-08","pret":0.02204,"close":14.52}
{"ticker":"ANGO","date":"2015-09-09","pret":-0.00615,"close":14.5}
{"ticker":"ANGO","date":"2015-09-10","pret":-0.00964,"close":14.51}
{"ticker":"ANGO","date":"2015-09-11","pret":-0.00208,"close":14.52}
{"ticker":"ANGO","date":"2015-09-14","pret":0.00553,"close":14.39}
{"ticker":"ANGO","date":"2015-09-15","pret":-0.00553,"close":14.38}
{"ticker":"ANGO","date":"2015-09-16","pret":-0.00139,"close":14.54}
{"ticker":"ANGO","date":"2015-09-17","pret":0.00692,"close":14.87}
{"ticker":"ANGO","date":"2015-09-18","pret":0.01166,"close":14.38}
{"ticker":"ANGO","date":"2015-09-21","pret":-0.01304,"close":14.52}
{"ticker":"ANGO","date":"2015-09-22","pret":-0.00554,"close":14.59}
{"ticker":"ANGO","date":"2015-09-23","pret":0.00968,"close":14.43}
{"ticker":"ANGO","date":"2015-09-24","pret":-0.01455,"close":14.38}
{"ticker":"ANGO","date":"2015-09-25","pret":0.0111,"close":14.14}
{"ticker":"ANGO","date":"2015-09-28","pret":-0.02941,"close":13.41}
{"ticker":"ANGO","date":"2015-09-29","pret":-0.04804,"close":13.22}
{"ticker":"ANGO","date":"2015-09-30","pret":-0.00523,"close":13.19}
{"ticker":"ANGO","date":"2015-10-01","pret":-0.01131,"close":12.99}
{"ticker":"ANGO","date":"2015-10-02","pret":-0.02068,"close":13.16}
{"ticker":"ANGO","date":"2015-10-05","pret":0.01612,"close":13.18}
{"ticker":"ANGO","date":"2015-10-06","pret":0.00607,"close":13.12}
{"ticker":"ANGO","date":"2015-10-07","pret":-0.00607,"close":13.41}
{"ticker":"ANGO","date":"2015-10-08","pret":0.0211,"close":13.11}
{"ticker":"ANGO","date":"2015-10-09","pret":-0.07027,"close":12.23}
{"ticker":"ANGO","date":"2015-10-12","pret":-0.01045,"close":12.33}
{"ticker":"ANGO","date":"2015-10-13","pret":-0.00405,"close":12.3}
{"ticker":"ANGO","date":"2015-10-14","pret":-0.00733,"close":12.07}
{"ticker":"ANGO","date":"2015-10-15","pret":-0.01069,"close":12.67}
{"ticker":"ANGO","date":"2015-10-16","pret":0.0484,"close":12.65}
{"ticker":"ANGO","date":"2015-10-19","pret":-0.01188,"close":12.46}
{"ticker":"ANGO","date":"2015-10-20","pret":0.00318,"close":12.3}
{"ticker":"ANGO","date":"2015-10-21","pret":-0.01925,"close":12.25}
{"ticker":"ANGO","date":"2015-10-22","pret":-0.00487,"close":11.94}
{"ticker":"ANGO","date":"2015-10-23","pret":-0.02055,"close":12.07}
{"ticker":"ANGO","date":"2015-10-26","pret":-0.00249,"close":12.02}
{"ticker":"ANGO","date":"2015-10-27","pret":0,"close":12.02}
{"ticker":"ANGO","date":"2015-10-28","pret":0.00083,"close":12.57}
{"ticker":"ANGO","date":"2015-10-29","pret":0.04474,"close":12.59}
{"ticker":"ANGO","date":"2015-10-30","pret":0.00238,"close":12.58}
{"ticker":"ANGO","date":"2015-11-02","pret":-0.00238,"close":12.64}
{"ticker":"ANGO","date":"2015-11-03","pret":0.00397,"close":12.73}
{"ticker":"ANGO","date":"2015-11-04","pret":0.01103,"close":12.79}
{"ticker":"ANGO","date":"2015-11-05","pret":0.00235,"close":12.99}
{"ticker":"ANGO","date":"2015-11-06","pret":0.01011,"close":13.25}
{"ticker":"ANGO","date":"2015-11-09","pret":0.01841,"close":12.95}
{"ticker":"ANGO","date":"2015-11-10","pret":-0.04348,"close":11.99}
{"ticker":"ANGO","date":"2015-11-11","pret":-0.04962,"close":11.86}
{"ticker":"ANGO","date":"2015-11-12","pret":-0.0109,"close":11.76}
{"ticker":"ANGO","date":"2015-11-13","pret":-0.01273,"close":11.73}
{"ticker":"ANGO","date":"2015-11-16","pret":0,"close":11.85}
{"ticker":"ANGO","date":"2015-11-17","pret":0.01526,"close":11.69}
{"ticker":"ANGO","date":"2015-11-18","pret":-0.01526,"close":11.68}
{"ticker":"ANGO","date":"2015-11-19","pret":-0.00085,"close":11.49}
{"ticker":"ANGO","date":"2015-11-20","pret":-0.01204,"close":11.36}
{"ticker":"ANGO","date":"2015-11-23","pret":-0.01745,"close":11.3}
{"ticker":"ANGO","date":"2015-11-24","pret":-0.00973,"close":11.24}
{"ticker":"ANGO","date":"2015-11-25","pret":-0.00089,"close":11.59}
{"ticker":"ANGO","date":"2015-11-26"}
{"ticker":"ANGO","date":"2015-11-27","pret":0.03239,"close":11.77}
{"ticker":"ANGO","date":"2015-11-30","pret":0.01454,"close":11.9}
{"ticker":"ANGO","date":"2015-12-01","pret":0.016,"close":12.41}
{"ticker":"ANGO","date":"2015-12-02","pret":0.04092,"close":12.43}
{"ticker":"ANGO","date":"2015-12-03","pret":0.00878,"close":12.26}
{"ticker":"ANGO","date":"2015-12-04","pret":-0.02577,"close":12.24}
{"ticker":"ANGO","date":"2015-12-07","pret":-0.00163,"close":12.27}
{"ticker":"ANGO","date":"2015-12-08","pret":-0.00574,"close":12.25}
{"ticker":"ANGO","date":"2015-12-09","pret":0.00164,"close":12.27}
{"ticker":"ANGO","date":"2015-12-10","pret":0.00246,"close":12.01}
{"ticker":"ANGO","date":"2015-12-11","pret":-0.03328,"close":12.05}
{"ticker":"ANGO","date":"2015-12-14","pret":0.02093,"close":12.03}
{"ticker":"ANGO","date":"2015-12-15","pret":0.00248,"close":12.36}
{"ticker":"ANGO","date":"2015-12-16","pret":0.0253,"close":12.7}
{"ticker":"ANGO","date":"2015-12-17"}
{"ticker":"ANGO","date":"2015-12-18","pret":0.01361,"close":12.36}
{"ticker":"ANGO","date":"2015-12-21","pret":-0.01361,"close":12.32}
{"ticker":"ANGO","date":"2015-12-22","pret":-0.00485,"close":12.24}
{"ticker":"ANGO","date":"2015-12-23","pret":-0.00487,"close":12.61}
{"ticker":"ANGO","date":"2015-12-24","pret":0.02412,"close":12.56}
{"ticker":"ANGO","date":"2015-12-28","pret":-0.00798,"close":12.52}
{"ticker":"ANGO","date":"2015-12-29","pret":0.00559,"close":12.66}
{"ticker":"ANGO","date":"2015-12-30","pret":0.00872,"close":12.25}
{"ticker":"ANGO","date":"2015-12-31","pret":-0.0329,"close":12.14}
{"ticker":"ANGO","date":"2016-01-04","pret":-0.02144,"close":11.99}
{"ticker":"ANGO","date":"2016-01-05","pret":0.0025,"close":11.74}
{"ticker":"ANH","date":"2015-01-02","pret":-0.00758,"close":5.3}
{"ticker":"ANH","date":"2015-01-05","pret":0.0019,"close":5.24}
{"ticker":"ANH","date":"2015-01-06","pret":-0.0038,"close":5.24}
{"ticker":"ANH","date":"2015-01-07","pret":0,"close":5.24}
{"ticker":"ANH","date":"2015-01-08","pret":0,"close":5.23}
{"ticker":"ANH","date":"2015-01-09","pret":-0.00382,"close":5.23}
{"ticker":"ANH","date":"2015-01-12","pret":-0.00191,"close":5.22}
{"ticker":"ANH","date":"2015-01-13","pret":0.00382,"close":5.23}
{"ticker":"ANH","date":"2015-01-14","pret":-0.00766,"close":5.2}
{"ticker":"ANH","date":"2015-01-15","pret":0.00192,"close":5.22}
{"ticker":"ANH","date":"2015-01-16","pret":-0.00192,"close":5.29}
{"ticker":"ANH","date":"2015-01-20","pret":0.01716,"close":5.21}
{"ticker":"ANH","date":"2015-01-21","pret":-0.01524,"close":5.17}
{"ticker":"ANH","date":"2015-01-22","pret":-0.00385,"close":5.25}
{"ticker":"ANH","date":"2015-01-23","pret":0.0134,"close":5.22}
{"ticker":"ANH","date":"2015-01-26","pret":-0.00955,"close":5.22}
{"ticker":"ANH","date":"2015-01-27","pret":-0.00192,"close":5.23}
{"ticker":"ANH","date":"2015-01-28","pret":0.01147,"close":5.2}
{"ticker":"ANH","date":"2015-01-29","pret":-0.00763,"close":5.24}
{"ticker":"ANH","date":"2015-01-30","pret":0.00382,"close":5.19}
{"ticker":"ANH","date":"2015-02-02","pret":-0.01152,"close":5.12}
{"ticker":"ANH","date":"2015-02-03","pret":-0.01165,"close":5.17}
{"ticker":"ANH","date":"2015-02-04","pret":0.00584,"close":5.11}
{"ticker":"ANH","date":"2015-02-05","pret":-0.00584,"close":5.12}
{"ticker":"ANH","date":"2015-02-06","pret":0,"close":5.08}
{"ticker":"ANH","date":"2015-02-09","pret":-0.00981,"close":5.07}
{"ticker":"ANH","date":"2015-02-10","pret":0.00197,"close":5.04}
{"ticker":"ANH","date":"2015-02-11","pret":-0.00989,"close":5.04}
{"ticker":"ANH","date":"2015-02-12","pret":0.00792,"close":5.1}
{"ticker":"ANH","date":"2015-02-13","pret":0.00786,"close":5.16}
{"ticker":"ANH","date":"2015-02-17","pret":0.01167,"close":5.2}
{"ticker":"ANH","date":"2015-02-18","pret":0.00579,"close":5.23}
{"ticker":"ANH","date":"2015-02-19","pret":0.00384,"close":5.19}
{"ticker":"ANH","date":"2015-02-20","pret":-0.00576,"close":5.19}
{"ticker":"ANH","date":"2015-02-23","pret":0.00192,"close":5.19}
{"ticker":"ANH","date":"2015-02-24","pret":-0.00192,"close":5.19}
{"ticker":"ANH","date":"2015-02-25","pret":0,"close":5.17}
{"ticker":"ANH","date":"2015-02-26","pret":-0.00386,"close":5.19}
{"ticker":"ANH","date":"2015-02-27","pret":0.00579,"close":5.23}
{"ticker":"ANH","date":"2015-03-02","pret":0.00766,"close":5.26}
{"ticker":"ANH","date":"2015-03-03","pret":0.00191,"close":5.25}
{"ticker":"ANH","date":"2015-03-04","pret":-0.00191,"close":5.24}
{"ticker":"ANH","date":"2015-03-05","pret":0,"close":5.26}
{"ticker":"ANH","date":"2015-03-06","pret":0,"close":5.21}
{"ticker":"ANH","date":"2015-03-09","pret":-0.00382,"close":5.21}
{"ticker":"ANH","date":"2015-03-10","pret":-0.00384,"close":5.16}
{"ticker":"ANH","date":"2015-03-11","pret":-0.00772,"close":5.13}
{"ticker":"ANH","date":"2015-03-12","pret":-0.00194,"close":5.17}
{"ticker":"ANH","date":"2015-03-13","pret":0.00581,"close":5.19}
{"ticker":"ANH","date":"2015-03-16","pret":0.00385,"close":5.15}
{"ticker":"ANH","date":"2015-03-17","pret":-0.01161,"close":5.19}
{"ticker":"ANH","date":"2015-03-18","pret":0.00968,"close":5.32}
{"ticker":"ANH","date":"2015-03-19","pret":0.02097,"close":5.28}
{"ticker":"ANH","date":"2015-03-20","pret":0.00188,"close":5.36}
{"ticker":"ANH","date":"2015-03-23","pret":0.00937,"close":5.35}
{"ticker":"ANH","date":"2015-03-24","pret":0,"close":5.36}
{"ticker":"ANH","date":"2015-03-25","pret":-0.00187,"close":5.27}
{"ticker":"ANH","date":"2015-03-26","pret":-0.01507,"close":5.23}
{"ticker":"ANH","date":"2015-03-27","pret":-0.03672,"close":5.06}
{"ticker":"ANH","date":"2015-03-30","pret":-0.00197,"close":5.11}
{"ticker":"ANH","date":"2015-03-31","pret":0.00786,"close":5.09}
{"ticker":"ANH","date":"2015-04-01","pret":-0.00589,"close":5.12}
{"ticker":"ANH","date":"2015-04-02","pret":0.00979,"close":5.12}
{"ticker":"ANH","date":"2015-04-06","pret":0,"close":5.16}
{"ticker":"ANH","date":"2015-04-07","pret":0.00583,"close":5.18}
{"ticker":"ANH","date":"2015-04-08","pret":0.0058,"close":5.19}
{"ticker":"ANH","date":"2015-04-09","pret":0.00192,"close":5.18}
{"ticker":"ANH","date":"2015-04-10","pret":0,"close":5.22}
{"ticker":"ANH","date":"2015-04-13","pret":0.00575,"close":5.2}
{"ticker":"ANH","date":"2015-04-14","pret":-0.00575,"close":5.22}
{"ticker":"ANH","date":"2015-04-15","pret":0.00384,"close":5.22}
{"ticker":"ANH","date":"2015-04-16","pret":-0.00192,"close":5.24}
{"ticker":"ANH","date":"2015-04-17","pret":0.00383,"close":5.27}
{"ticker":"ANH","date":"2015-04-20","pret":0.00762,"close":5.28}
{"ticker":"ANH","date":"2015-04-21","pret":0.00568,"close":5.25}
{"ticker":"ANH","date":"2015-04-22","pret":-0.00948,"close":5.22}
{"ticker":"ANH","date":"2015-04-23","pret":-0.00765,"close":5.22}
{"ticker":"ANH","date":"2015-04-24","pret":0.00383,"close":5.24}
{"ticker":"ANH","date":"2015-04-27","pret":0.00191,"close":5.24}
{"ticker":"ANH","date":"2015-04-28","pret":-0.00191,"close":5.2}
{"ticker":"ANH","date":"2015-04-29","pret":-0.00383,"close":5.15}
{"ticker":"ANH","date":"2015-04-30","pret":-0.00964,"close":5.08}
{"ticker":"ANH","date":"2015-05-01","pret":-0.01562,"close":5.14}
{"ticker":"ANH","date":"2015-05-04","pret":0.01562,"close":5.22}
{"ticker":"ANH","date":"2015-05-05","pret":0.00964,"close":5.18}
{"ticker":"ANH","date":"2015-05-06","pret":-0.00192,"close":5.09}
{"ticker":"ANH","date":"2015-05-07","pret":-0.02335,"close":5.11}
{"ticker":"ANH","date":"2015-05-08","pret":0.00979,"close":5.14}
{"ticker":"ANH","date":"2015-05-11","pret":0,"close":5.13}
{"ticker":"ANH","date":"2015-05-12","pret":-0.00391,"close":5.18}
{"ticker":"ANH","date":"2015-05-13","pret":0.01553,"close":5.15}
{"ticker":"ANH","date":"2015-05-14","pret":-0.0058,"close":5.2}
{"ticker":"ANH","date":"2015-05-15","pret":0.0058,"close":5.21}
{"ticker":"ANH","date":"2015-05-18","pret":0.00385,"close":5.22}
{"ticker":"ANH","date":"2015-05-19","pret":0,"close":5.2}
{"ticker":"ANH","date":"2015-05-20","pret":0,"close":5.22}
{"ticker":"ANH","date":"2015-05-21","pret":0,"close":5.19}
{"ticker":"ANH","date":"2015-05-22","pret":-0.00578,"close":5.19}
{"ticker":"ANH","date":"2015-05-26","pret":-0.00193,"close":5.18}
{"ticker":"ANH","date":"2015-05-27","pret":-0.00194,"close":5.21}
{"ticker":"ANH","date":"2015-05-28","pret":0.00772,"close":5.22}
{"ticker":"ANH","date":"2015-05-29","pret":0.00192,"close":5.2}
{"ticker":"ANH","date":"2015-06-01","pret":-0.00192,"close":5.21}
{"ticker":"ANH","date":"2015-06-02","pret":-0.00192,"close":5.2}
{"ticker":"ANH","date":"2015-06-03","pret":0.00192,"close":5.15}
{"ticker":"ANH","date":"2015-06-04","pret":-0.01161,"close":5.19}
{"ticker":"ANH","date":"2015-06-05","pret":0.00582,"close":5.1}
{"ticker":"ANH","date":"2015-06-08","pret":-0.01363,"close":5.09}
{"ticker":"ANH","date":"2015-06-09","pret":-0.00393,"close":5.09}
{"ticker":"ANH","date":"2015-06-10","pret":0,"close":5.1}
{"ticker":"ANH","date":"2015-06-11","pret":0.00393,"close":5.16}
{"ticker":"ANH","date":"2015-06-12","pret":0.0117,"close":5.11}
{"ticker":"ANH","date":"2015-06-15","pret":-0.0117,"close":5.13}
{"ticker":"ANH","date":"2015-06-16","pret":0.00391,"close":5.16}
{"ticker":"ANH","date":"2015-06-17","pret":0.00778,"close":5.15}
{"ticker":"ANH","date":"2015-06-18","pret":0.00194,"close":5.18}
{"ticker":"ANH","date":"2015-06-19","pret":0.00579,"close":5.33}
{"ticker":"ANH","date":"2015-06-22","pret":0.02657,"close":5.31}
{"ticker":"ANH","date":"2015-06-23","pret":-0.00375,"close":5.29}
{"ticker":"ANH","date":"2015-06-24","pret":-0.00566,"close":5.23}
{"ticker":"ANH","date":"2015-06-25","pret":-0.0095,"close":5.19}
{"ticker":"ANH","date":"2015-06-26","pret":-0.03892,"close":5}
{"ticker":"ANH","date":"2015-06-29","pret":-0.00997,"close":4.92}
{"ticker":"ANH","date":"2015-06-30","pret":-0.0121,"close":4.93}
{"ticker":"ANH","date":"2015-07-01","pret":0,"close":4.96}
{"ticker":"ANH","date":"2015-07-02","pret":0.0121,"close":5.02}
{"ticker":"ANH","date":"2015-07-06","pret":0.00599,"close":5.13}
{"ticker":"ANH","date":"2015-07-07","pret":0.02362,"close":5.2}
{"ticker":"ANH","date":"2015-07-08","pret":0.00775,"close":5.2}
{"ticker":"ANH","date":"2015-07-09","pret":0.00385,"close":5.13}
{"ticker":"ANH","date":"2015-07-10","pret":-0.01161,"close":5.13}
{"ticker":"ANH","date":"2015-07-13","pret":-0.00195,"close":5.14}
{"ticker":"ANH","date":"2015-07-14","pret":0.00389,"close":5.12}
{"ticker":"ANH","date":"2015-07-15","pret":-0.0078,"close":5.14}
{"ticker":"ANH","date":"2015-07-16","pret":0.00391,"close":5.09}
{"ticker":"ANH","date":"2015-07-17","pret":-0.00979,"close":5.1}
{"ticker":"ANH","date":"2015-07-20","pret":0.00393,"close":5.11}
{"ticker":"ANH","date":"2015-07-21","pret":0,"close":5.1}
{"ticker":"ANH","date":"2015-07-22","pret":-0.00196,"close":5.08}
{"ticker":"ANH","date":"2015-07-23","pret":0,"close":5.02}
{"ticker":"ANH","date":"2015-07-24","pret":-0.01584,"close":4.97}
{"ticker":"ANH","date":"2015-07-27","pret":-0.01205,"close":4.96}
{"ticker":"ANH","date":"2015-07-28","pret":0.00202,"close":4.98}
{"ticker":"ANH","date":"2015-07-29","pret":0.01202,"close":4.99}
{"ticker":"ANH","date":"2015-07-30","pret":-0.008,"close":4.97}
{"ticker":"ANH","date":"2015-07-31","pret":-0.00201,"close":5}
{"ticker":"ANH","date":"2015-08-03","pret":0.00802,"close":4.98}
{"ticker":"ANH","date":"2015-08-04","pret":0.00398,"close":5.11}
{"ticker":"ANH","date":"2015-08-05","pret":0.02163,"close":5.17}
{"ticker":"ANH","date":"2015-08-06","pret":0.00388,"close":5.15}
{"ticker":"ANH","date":"2015-08-07","pret":-0.00388,"close":5.11}
{"ticker":"ANH","date":"2015-08-10","pret":-0.00195,"close":5.07}
{"ticker":"ANH","date":"2015-08-11","pret":-0.01572,"close":5.12}
{"ticker":"ANH","date":"2015-08-12","pret":0.01377,"close":5.18}
{"ticker":"ANH","date":"2015-08-13","pret":0.01358,"close":5.2}
{"ticker":"ANH","date":"2015-08-14","pret":0.00192,"close":5.24}
{"ticker":"ANH","date":"2015-08-17","pret":0.00766,"close":5.25}
{"ticker":"ANH","date":"2015-08-18","pret":0.00191,"close":5.25}
{"ticker":"ANH","date":"2015-08-19","pret":-0.00573,"close":5.23}
{"ticker":"ANH","date":"2015-08-20","pret":0.00191,"close":5.24}
{"ticker":"ANH","date":"2015-08-21","pret":-0.00961,"close":5.17}
{"ticker":"ANH","date":"2015-08-24","pret":-0.02146,"close":5.03}
{"ticker":"ANH","date":"2015-08-25","pret":0.01566,"close":5.01}
{"ticker":"ANH","date":"2015-08-26","pret":-0.01961,"close":5.01}
{"ticker":"ANH","date":"2015-08-27","pret":-0.00596,"close":5.08}
{"ticker":"ANH","date":"2015-08-28","pret":0.01188,"close":5.07}
{"ticker":"ANH","date":"2015-08-31","pret":-0.00394,"close":5.03}
{"ticker":"ANH","date":"2015-09-01","pret":-0.01393,"close":5.01}
{"ticker":"ANH","date":"2015-09-02","pret":0.00997,"close":5.09}
{"ticker":"ANH","date":"2015-09-03","pret":0.00594,"close":5.07}
{"ticker":"ANH","date":"2015-09-04","pret":-0.00792,"close":5.02}
{"ticker":"ANH","date":"2015-09-08","pret":0.00397,"close":5.05}
{"ticker":"ANH","date":"2015-09-09","pret":0.00198,"close":4.97}
{"ticker":"ANH","date":"2015-09-10","pret":-0.01594,"close":5.01}
{"ticker":"ANH","date":"2015-09-11","pret":0.00201,"close":5.07}
{"ticker":"ANH","date":"2015-09-14","pret":0.01787,"close":5.05}
{"ticker":"ANH","date":"2015-09-15","pret":-0.00394,"close":5.04}
{"ticker":"ANH","date":"2015-09-16","pret":-0.00396,"close":5.05}
{"ticker":"ANH","date":"2015-09-17","pret":0.00396,"close":5.1}
{"ticker":"ANH","date":"2015-09-18","pret":0.00197,"close":5.05}
{"ticker":"ANH","date":"2015-09-21","pret":0,"close":5.17}
{"ticker":"ANH","date":"2015-09-22","pret":0.0176,"close":5.18}
{"ticker":"ANH","date":"2015-09-23","pret":0.00772,"close":5.24}
{"ticker":"ANH","date":"2015-09-24","pret":0.00384,"close":5.23}
{"ticker":"ANH","date":"2015-09-25","pret":0.00573,"close":5.14}
{"ticker":"ANH","date":"2015-09-28","pret":-0.05079,"close":4.98}
{"ticker":"ANH","date":"2015-09-29","pret":0.002,"close":4.95}
{"ticker":"ANH","date":"2015-09-30","pret":-0.01005,"close":4.94}
{"ticker":"ANH","date":"2015-10-01","pret":0,"close":4.94}
{"ticker":"ANH","date":"2015-10-02","pret":-0.00608,"close":4.82}
{"ticker":"ANH","date":"2015-10-05","pret":-0.01639,"close":4.94}
{"ticker":"ANH","date":"2015-10-06","pret":0.02247,"close":4.96}
{"ticker":"ANH","date":"2015-10-07","pret":0.00403,"close":5}
{"ticker":"ANH","date":"2015-10-08","pret":0.00802,"close":4.97}
{"ticker":"ANH","date":"2015-10-09","pret":-0.00601,"close":4.96}
{"ticker":"ANH","date":"2015-10-12","pret":0,"close":4.98}
{"ticker":"ANH","date":"2015-10-13","pret":0.00201,"close":4.93}
{"ticker":"ANH","date":"2015-10-14","pret":-0.01007,"close":4.89}
{"ticker":"ANH","date":"2015-10-15","pret":-0.00813,"close":4.92}
{"ticker":"ANH","date":"2015-10-16","pret":0.00813,"close":4.93}
{"ticker":"ANH","date":"2015-10-19","pret":-0.00406,"close":4.95}
{"ticker":"ANH","date":"2015-10-20","pret":0.00406,"close":4.94}
{"ticker":"ANH","date":"2015-10-21","pret":0.00404,"close":4.91}
{"ticker":"ANH","date":"2015-10-22","pret":-0.00607,"close":4.94}
{"ticker":"ANH","date":"2015-10-23","pret":0.00405,"close":4.94}
{"ticker":"ANH","date":"2015-10-26","pret":-0.00202,"close":4.92}
{"ticker":"ANH","date":"2015-10-27","pret":-0.00609,"close":4.85}
{"ticker":"ANH","date":"2015-10-28","pret":-0.0123,"close":4.89}
{"ticker":"ANH","date":"2015-10-29","pret":0.01026,"close":4.82}
{"ticker":"ANH","date":"2015-10-30","pret":-0.01439,"close":4.77}
{"ticker":"ANH","date":"2015-11-02","pret":-0.0167,"close":4.81}
{"ticker":"ANH","date":"2015-11-03","pret":0.00839,"close":4.74}
{"ticker":"ANH","date":"2015-11-04","pret":-0.01472,"close":4.67}
{"ticker":"ANH","date":"2015-11-05","pret":-0.01279,"close":4.64}
{"ticker":"ANH","date":"2015-11-06","pret":-0.00215,"close":4.67}
{"ticker":"ANH","date":"2015-11-09","pret":0.00215,"close":4.63}
{"ticker":"ANH","date":"2015-11-10","pret":-0.00862,"close":4.69}
{"ticker":"ANH","date":"2015-11-11","pret":0.01717,"close":4.75}
{"ticker":"ANH","date":"2015-11-12","pret":0.00425,"close":4.71}
{"ticker":"ANH","date":"2015-11-13","pret":-0.00851,"close":4.71}
{"ticker":"ANH","date":"2015-11-16","pret":0.00426,"close":4.73}
{"ticker":"ANH","date":"2015-11-17","pret":0.00425,"close":4.7}
{"ticker":"ANH","date":"2015-11-18","pret":-0.00638,"close":4.76}
{"ticker":"ANH","date":"2015-11-19","pret":0.01271,"close":4.79}
{"ticker":"ANH","date":"2015-11-20","pret":0.01047,"close":4.77}
{"ticker":"ANH","date":"2015-11-23","pret":-0.01047,"close":4.77}
{"ticker":"ANH","date":"2015-11-24","pret":-0.00211,"close":4.78}
{"ticker":"ANH","date":"2015-11-25","pret":0.00631,"close":4.78}
{"ticker":"ANH","date":"2015-11-26"}
{"ticker":"ANH","date":"2015-11-27","pret":0,"close":4.8}
{"ticker":"ANH","date":"2015-11-30","pret":0.00627,"close":4.81}
{"ticker":"ANH","date":"2015-12-01","pret":0.00208,"close":4.71}
{"ticker":"ANH","date":"2015-12-02","pret":-0.02314,"close":4.64}
{"ticker":"ANH","date":"2015-12-03","pret":-0.01501,"close":4.64}
{"ticker":"ANH","date":"2015-12-04","pret":0.00216,"close":4.65}
{"ticker":"ANH","date":"2015-12-07","pret":0.00215,"close":4.6}
{"ticker":"ANH","date":"2015-12-08","pret":-0.01517,"close":4.57}
{"ticker":"ANH","date":"2015-12-09","pret":-0.00657,"close":4.55}
{"ticker":"ANH","date":"2015-12-10","pret":-0.0022,"close":4.55}
{"ticker":"ANH","date":"2015-12-11","pret":-0.00885,"close":4.5}
{"ticker":"ANH","date":"2015-12-14","pret":0,"close":4.35}
{"ticker":"ANH","date":"2015-12-15","pret":-0.0362,"close":4.37}
{"ticker":"ANH","date":"2015-12-16","pret":0.0046,"close":4.53}
{"ticker":"ANH","date":"2015-12-17"}
{"ticker":"ANH","date":"2015-12-18","pret":0.03382,"close":4.5}
{"ticker":"ANH","date":"2015-12-21","pret":0.00222,"close":4.56}
{"ticker":"ANH","date":"2015-12-22","pret":0.011,"close":4.63}
{"ticker":"ANH","date":"2015-12-23","pret":0.01088,"close":4.62}
{"ticker":"ANH","date":"2015-12-24","pret":-0.00217,"close":4.62}
{"ticker":"ANH","date":"2015-12-28","pret":-0.00217,"close":4.56}
{"ticker":"ANH","date":"2015-12-29","pret":-0.04445,"close":4.43}
{"ticker":"ANH","date":"2015-12-30","pret":0,"close":4.39}
{"ticker":"ANH","date":"2015-12-31","pret":-0.00456,"close":4.35}
{"ticker":"ANH","date":"2016-01-04","pret":-0.01148,"close":4.33}
{"ticker":"ANH","date":"2016-01-05","pret":0.00231,"close":4.44}
{"ticker":"ANIK","date":"2015-01-02","pret":0.02085,"close":39.76}
{"ticker":"ANIK","date":"2015-01-05","pret":-0.03684,"close":39.38}
{"ticker":"ANIK","date":"2015-01-06","pret":-0.00606,"close":37.73}
{"ticker":"ANIK","date":"2015-01-07","pret":-0.03638,"close":38.51}
{"ticker":"ANIK","date":"2015-01-08","pret":0.02465,"close":39.64}
{"ticker":"ANIK","date":"2015-01-09","pret":0.01602,"close":39.7}
{"ticker":"ANIK","date":"2015-01-12","pret":0.00403,"close":39.62}
{"ticker":"ANIK","date":"2015-01-13","pret":0.00526,"close":38.89}
{"ticker":"ANIK","date":"2015-01-14","pret":-0.04499,"close":38.88}
{"ticker":"ANIK","date":"2015-01-15","pret":0.01942,"close":38.28}
{"ticker":"ANIK","date":"2015-01-16","pret":-0.02361,"close":39.95}
{"ticker":"ANIK","date":"2015-01-20","pret":0.04718,"close":40.37}
{"ticker":"ANIK","date":"2015-01-21","pret":0.01022,"close":39.69}
{"ticker":"ANIK","date":"2015-01-22","pret":-0.01549,"close":39.6}
{"ticker":"ANIK","date":"2015-01-23","pret":-0.00126,"close":39.6}
{"ticker":"ANIK","date":"2015-01-26","pret":-0.0048,"close":39.81}
{"ticker":"ANIK","date":"2015-01-27","pret":-0.00993,"close":40.05}
{"ticker":"ANIK","date":"2015-01-28","pret":0.03445,"close":39.67}
{"ticker":"ANIK","date":"2015-01-29","pret":-0.01519,"close":40.5}
{"ticker":"ANIK","date":"2015-01-30","pret":0.00899,"close":39.18}
{"ticker":"ANIK","date":"2015-02-02","pret":-0.02518,"close":39.7}
{"ticker":"ANIK","date":"2015-02-03","pret":0.02095,"close":39.69}
{"ticker":"ANIK","date":"2015-02-04","pret":-0.01156,"close":39.41}
{"ticker":"ANIK","date":"2015-02-05","pret":0.00126,"close":40.88}
{"ticker":"ANIK","date":"2015-02-06","pret":0.0313,"close":40.81}
{"ticker":"ANIK","date":"2015-02-09","pret":-0.00343,"close":39.53}
{"ticker":"ANIK","date":"2015-02-10","pret":-0.02309,"close":39.96}
{"ticker":"ANIK","date":"2015-02-11","pret":0.00426,"close":40.61}
{"ticker":"ANIK","date":"2015-02-12","pret":0.02128,"close":41.47}
{"ticker":"ANIK","date":"2015-02-13","pret":0.01458,"close":41.3}
{"ticker":"ANIK","date":"2015-02-17","pret":0.00072,"close":42.4}
{"ticker":"ANIK","date":"2015-02-18","pret":0.02194,"close":44.21}
{"ticker":"ANIK","date":"2015-02-19","pret":0.03545,"close":44.19}
{"ticker":"ANIK","date":"2015-02-20","pret":0.01019,"close":44.05}
{"ticker":"ANIK","date":"2015-02-23","pret":-0.00951,"close":44.81}
{"ticker":"ANIK","date":"2015-02-24","pret":0.01602,"close":44.76}
{"ticker":"ANIK","date":"2015-02-25","pret":0.00469,"close":45.21}
{"ticker":"ANIK","date":"2015-02-26","pret":0.00954,"close":39.96}
{"ticker":"ANIK","date":"2015-02-27","pret":-0.13092,"close":39.92}
{"ticker":"ANIK","date":"2015-03-02","pret":0.00527,"close":40.59}
{"ticker":"ANIK","date":"2015-03-03","pret":0.01268,"close":39.46}
{"ticker":"ANIK","date":"2015-03-04","pret":-0.03572,"close":39.46}
{"ticker":"ANIK","date":"2015-03-05","pret":0.0112,"close":39.96}
{"ticker":"ANIK","date":"2015-03-06","pret":0.00025,"close":39.63}
{"ticker":"ANIK","date":"2015-03-09","pret":0.00329,"close":39.49}
{"ticker":"ANIK","date":"2015-03-10","pret":-0.01602,"close":39.19}
{"ticker":"ANIK","date":"2015-03-11","pret":0.00051,"close":39.29}
{"ticker":"ANIK","date":"2015-03-12","pret":0.01778,"close":39.96}
{"ticker":"ANIK","date":"2015-03-13","pret":0.00877,"close":39.75}
{"ticker":"ANIK","date":"2015-03-16","pret":-0.0025,"close":40.13}
{"ticker":"ANIK","date":"2015-03-17","pret":0.004,"close":39.9}
{"ticker":"ANIK","date":"2015-03-18","pret":-0.00249,"close":40.58}
{"ticker":"ANIK","date":"2015-03-19","pret":0.02003,"close":41.47}
{"ticker":"ANIK","date":"2015-03-20","pret":0.023,"close":40.84}
{"ticker":"ANIK","date":"2015-03-23","pret":-0.02373,"close":40.75}
{"ticker":"ANIK","date":"2015-03-24","pret":0.00171,"close":41.21}
{"ticker":"ANIK","date":"2015-03-25","pret":0.0078,"close":39.6}
{"ticker":"ANIK","date":"2015-03-26","pret":-0.0391,"close":39.86}
{"ticker":"ANIK","date":"2015-03-27","pret":0.0098,"close":40.81}
{"ticker":"ANIK","date":"2015-03-30","pret":0.03173,"close":41.23}
{"ticker":"ANIK","date":"2015-03-31","pret":-0.00242,"close":41.17}
{"ticker":"ANIK","date":"2015-04-01","pret":-0.00049,"close":41.05}
{"ticker":"ANIK","date":"2015-04-02","pret":0.00024,"close":40.87}
{"ticker":"ANIK","date":"2015-04-06","pret":-0.01764,"close":40.08}
{"ticker":"ANIK","date":"2015-04-07","pret":-0.00719,"close":40.75}
{"ticker":"ANIK","date":"2015-04-08","pret":0.01654,"close":40.1}
{"ticker":"ANIK","date":"2015-04-09","pret":-0.01853,"close":40.75}
{"ticker":"ANIK","date":"2015-04-10","pret":0.02146,"close":40.7}
{"ticker":"ANIK","date":"2015-04-13","pret":-0.00269,"close":41}
{"ticker":"ANIK","date":"2015-04-14","pret":0.00756,"close":40.98}
{"ticker":"ANIK","date":"2015-04-15","pret":0.00291,"close":40.9}
{"ticker":"ANIK","date":"2015-04-16","pret":-0.01587,"close":40.69}
{"ticker":"ANIK","date":"2015-04-17","pret":-0.00915,"close":39.62}
{"ticker":"ANIK","date":"2015-04-20","pret":-0.01199,"close":39.17}
{"ticker":"ANIK","date":"2015-04-21","pret":-0.01112,"close":38.63}
{"ticker":"ANIK","date":"2015-04-22","pret":-0.01433,"close":38.68}
{"ticker":"ANIK","date":"2015-04-23","pret":-0.0031,"close":38.67}
{"ticker":"ANIK","date":"2015-04-24","pret":0.00336,"close":38.35}
{"ticker":"ANIK","date":"2015-04-27","pret":-0.01245,"close":36.85}
{"ticker":"ANIK","date":"2015-04-28","pret":-0.04047,"close":36.35}
{"ticker":"ANIK","date":"2015-04-29","pret":-0.01506,"close":34.08}
{"ticker":"ANIK","date":"2015-04-30","pret":-0.05938,"close":34.12}
{"ticker":"ANIK","date":"2015-05-01","pret":0.00555,"close":34.84}
{"ticker":"ANIK","date":"2015-05-04","pret":0.01875,"close":35}
{"ticker":"ANIK","date":"2015-05-05","pret":-0.00343,"close":34.18}
{"ticker":"ANIK","date":"2015-05-06","pret":-0.0191,"close":34.4}
{"ticker":"ANIK","date":"2015-05-07","pret":0.00728,"close":34.6}
{"ticker":"ANIK","date":"2015-05-08","pret":0.01182,"close":34.55}
{"ticker":"ANIK","date":"2015-05-11","pret":-0.01764,"close":34.26}
{"ticker":"ANIK","date":"2015-05-12","pret":-0.00968,"close":33.63}
{"ticker":"ANIK","date":"2015-05-13","pret":-0.00295,"close":33.67}
{"ticker":"ANIK","date":"2015-05-14","pret":-0.00237,"close":35.45}
{"ticker":"ANIK","date":"2015-05-15","pret":0.04234,"close":34.55}
{"ticker":"ANIK","date":"2015-05-18","pret":-0.02559,"close":35.17}
{"ticker":"ANIK","date":"2015-05-19","pret":0.02446,"close":33.69}
{"ticker":"ANIK","date":"2015-05-20","pret":-0.05013,"close":33.98}
{"ticker":"ANIK","date":"2015-05-21","pret":0.01159,"close":33.93}
{"ticker":"ANIK","date":"2015-05-22","pret":-0.00207,"close":33.62}
{"ticker":"ANIK","date":"2015-05-26","pret":-0.01371,"close":32.83}
{"ticker":"ANIK","date":"2015-05-27","pret":-0.01026,"close":32.85}
{"ticker":"ANIK","date":"2015-05-28","pret":-0.00822,"close":33.07}
{"ticker":"ANIK","date":"2015-05-29","pret":0.01366,"close":33.73}
{"ticker":"ANIK","date":"2015-06-01","pret":0.02825,"close":33.64}
{"ticker":"ANIK","date":"2015-06-02","pret":-0.02193,"close":33.15}
{"ticker":"ANIK","date":"2015-06-03","pret":-0.00843,"close":33.64}
{"ticker":"ANIK","date":"2015-06-04","pret":0.01172,"close":33.34}
{"ticker":"ANIK","date":"2015-06-05","pret":-0.009,"close":33.71}
{"ticker":"ANIK","date":"2015-06-08","pret":0.01763,"close":33.62}
{"ticker":"ANIK","date":"2015-06-09","pret":-0.00208,"close":33.13}
{"ticker":"ANIK","date":"2015-06-10","pret":-0.00715,"close":33.43}
{"ticker":"ANIK","date":"2015-06-11","pret":-0.00239,"close":33.28}
{"ticker":"ANIK","date":"2015-06-12","pret":-0.00993,"close":33.28}
{"ticker":"ANIK","date":"2015-06-15","pret":-0.00151,"close":33.89}
{"ticker":"ANIK","date":"2015-06-16","pret":0.02099,"close":34.12}
{"ticker":"ANIK","date":"2015-06-17","pret":0.01706,"close":33.89}
{"ticker":"ANIK","date":"2015-06-18","pret":-0.00732,"close":34.24}
{"ticker":"ANIK","date":"2015-06-19","pret":0.00293,"close":34.99}
{"ticker":"ANIK","date":"2015-06-22","pret":0.02774,"close":35.14}
{"ticker":"ANIK","date":"2015-06-23","pret":-0.00371,"close":35.15}
{"ticker":"ANIK","date":"2015-06-24","pret":0.00542,"close":34.59}
{"ticker":"ANIK","date":"2015-06-25","pret":-0.01375,"close":34.52}
{"ticker":"ANIK","date":"2015-06-26","pret":-0.0055,"close":32.85}
{"ticker":"ANIK","date":"2015-06-29","pret":-0.05423,"close":31.92}
{"ticker":"ANIK","date":"2015-06-30","pret":-0.01948,"close":33.03}
{"ticker":"ANIK","date":"2015-07-01","pret":0.03708,"close":33.36}
{"ticker":"ANIK","date":"2015-07-02","pret":0.0027,"close":32.26}
{"ticker":"ANIK","date":"2015-07-06","pret":-0.04416,"close":32.65}
{"ticker":"ANIK","date":"2015-07-07","pret":0.02355,"close":32.69}
{"ticker":"ANIK","date":"2015-07-08","pret":-0.01047,"close":32.47}
{"ticker":"ANIK","date":"2015-07-09","pret":0.02204,"close":33.02}
{"ticker":"ANIK","date":"2015-07-10","pret":0.00874,"close":33.33}
{"ticker":"ANIK","date":"2015-07-13","pret":0.00449,"close":34.11}
{"ticker":"ANIK","date":"2015-07-14","pret":0.02158,"close":34.98}
{"ticker":"ANIK","date":"2015-07-15","pret":0.02312,"close":34.4}
{"ticker":"ANIK","date":"2015-07-16","pret":-0.01178,"close":34.84}
{"ticker":"ANIK","date":"2015-07-17","pret":0.01035,"close":34.75}
{"ticker":"ANIK","date":"2015-07-20","pret":-0.00978,"close":34.34}
{"ticker":"ANIK","date":"2015-07-21","pret":-0.0055,"close":34.88}
{"ticker":"ANIK","date":"2015-07-22","pret":0.00406,"close":35.08}
{"ticker":"ANIK","date":"2015-07-23","pret":0.01977,"close":35.55}
{"ticker":"ANIK","date":"2015-07-24","pret":0.00566,"close":34.63}
{"ticker":"ANIK","date":"2015-07-27","pret":-0.03094,"close":34.41}
{"ticker":"ANIK","date":"2015-07-28","pret":0.00811,"close":35.39}
{"ticker":"ANIK","date":"2015-07-29","pret":0.02424,"close":35.15}
{"ticker":"ANIK","date":"2015-07-30","pret":0.06542,"close":36.51}
{"ticker":"ANIK","date":"2015-07-31","pret":-0.02457,"close":37.9}
{"ticker":"ANIK","date":"2015-08-03","pret":0.02061,"close":37.16}
{"ticker":"ANIK","date":"2015-08-04","pret":-0.01441,"close":36.63}
{"ticker":"ANIK","date":"2015-08-05","pret":-0.00512,"close":36.98}
{"ticker":"ANIK","date":"2015-08-06","pret":-0.00081,"close":36.75}
{"ticker":"ANIK","date":"2015-08-07","pret":-0.00951,"close":36.25}
{"ticker":"ANIK","date":"2015-08-10","pret":-0.00822,"close":36.63}
{"ticker":"ANIK","date":"2015-08-11","pret":0.0033,"close":36.23}
{"ticker":"ANIK","date":"2015-08-12","pret":-0.0127,"close":36.04}
{"ticker":"ANIK","date":"2015-08-13","pret":0.00333,"close":36.04}
{"ticker":"ANIK","date":"2015-08-14","pret":-0.005,"close":35.96}
{"ticker":"ANIK","date":"2015-08-17","pret":-0.00558,"close":36.35}
{"ticker":"ANIK","date":"2015-08-18","pret":0.01362,"close":36.08}
{"ticker":"ANIK","date":"2015-08-19","pret":-0.01138,"close":35.95}
{"ticker":"ANIK","date":"2015-08-20","pret":-0.00532,"close":34.9}
{"ticker":"ANIK","date":"2015-08-21","pret":-0.03863,"close":34.88}
{"ticker":"ANIK","date":"2015-08-24","pret":-0.04292,"close":32.82}
{"ticker":"ANIK","date":"2015-08-25","pret":0.03354,"close":32.79}
{"ticker":"ANIK","date":"2015-08-26","pret":-0.01096,"close":34.27}
{"ticker":"ANIK","date":"2015-08-27","pret":0.03222,"close":35.61}
{"ticker":"ANIK","date":"2015-08-28","pret":0.0273,"close":35.94}
{"ticker":"ANIK","date":"2015-08-31","pret":0.00028,"close":35.41}
{"ticker":"ANIK","date":"2015-09-01","pret":-0.03046,"close":34.75}
{"ticker":"ANIK","date":"2015-09-02","pret":0.01975,"close":35.5}
{"ticker":"ANIK","date":"2015-09-03","pret":0.00734,"close":35.41}
{"ticker":"ANIK","date":"2015-09-04","pret":-0.0156,"close":36.04}
{"ticker":"ANIK","date":"2015-09-08","pret":0.04799,"close":36.47}
{"ticker":"ANIK","date":"2015-09-09","pret":0.00516,"close":35.59}
{"ticker":"ANIK","date":"2015-09-10","pret":-0.03952,"close":35.7}
{"ticker":"ANIK","date":"2015-09-11","pret":-0.00113,"close":35.88}
{"ticker":"ANIK","date":"2015-09-14","pret":0.01151,"close":35.45}
{"ticker":"ANIK","date":"2015-09-15","pret":-0.01377,"close":35.69}
{"ticker":"ANIK","date":"2015-09-16","pret":0.01349,"close":35.44}
{"ticker":"ANIK","date":"2015-09-17","pret":-0.0149,"close":35.56}
{"ticker":"ANIK","date":"2015-09-18","pret":-0.01111,"close":34.66}
{"ticker":"ANIK","date":"2015-09-21","pret":0.00315,"close":34.38}
{"ticker":"ANIK","date":"2015-09-22","pret":-0.03546,"close":33.84}
{"ticker":"ANIK","date":"2015-09-23","pret":0.00443,"close":33.44}
{"ticker":"ANIK","date":"2015-09-24","pret":-0.01813,"close":33.43}
{"ticker":"ANIK","date":"2015-09-25","pret":0.0137,"close":32.7}
{"ticker":"ANIK","date":"2015-09-28","pret":-0.03615,"close":32.17}
{"ticker":"ANIK","date":"2015-09-29","pret":-0.00955,"close":31.35}
{"ticker":"ANIK","date":"2015-09-30","pret":-0.02509,"close":31.83}
{"ticker":"ANIK","date":"2015-10-01","pret":0.0098,"close":31.95}
{"ticker":"ANIK","date":"2015-10-02","pret":-0.00631,"close":31.82}
{"ticker":"ANIK","date":"2015-10-05","pret":0.01008,"close":32.53}
{"ticker":"ANIK","date":"2015-10-06","pret":0.02108,"close":31.67}
{"ticker":"ANIK","date":"2015-10-07","pret":-0.0192,"close":32.27}
{"ticker":"ANIK","date":"2015-10-08","pret":0.00343,"close":33.17}
{"ticker":"ANIK","date":"2015-10-09","pret":0.03701,"close":33.46}
{"ticker":"ANIK","date":"2015-10-12","pret":0.02022,"close":34.36}
{"ticker":"ANIK","date":"2015-10-13","pret":0.00264,"close":32.87}
{"ticker":"ANIK","date":"2015-10-14","pret":-0.02046,"close":32.87}
{"ticker":"ANIK","date":"2015-10-15","pret":-0.01448,"close":34.52}
{"ticker":"ANIK","date":"2015-10-16","pret":0.0524,"close":34.57}
{"ticker":"ANIK","date":"2015-10-19","pret":-0.0026,"close":34.74}
{"ticker":"ANIK","date":"2015-10-20","pret":0.00346,"close":34.17}
{"ticker":"ANIK","date":"2015-10-21","pret":-0.00752,"close":34.28}
{"ticker":"ANIK","date":"2015-10-22","pret":-0.00058,"close":33.62}
{"ticker":"ANIK","date":"2015-10-23","pret":-0.01081,"close":34.87}
{"ticker":"ANIK","date":"2015-10-26","pret":0.02552,"close":34.65}
{"ticker":"ANIK","date":"2015-10-27","pret":-0.00459,"close":34.72}
{"ticker":"ANIK","date":"2015-10-28","pret":0.00602,"close":36.48}
{"ticker":"ANIK","date":"2015-10-29","pret":0.08334,"close":39.07}
{"ticker":"ANIK","date":"2015-10-30","pret":0.02724,"close":38.52}
{"ticker":"ANIK","date":"2015-11-02","pret":-0.00874,"close":38.23}
{"ticker":"ANIK","date":"2015-11-03","pret":-0.01299,"close":38.43}
{"ticker":"ANIK","date":"2015-11-04","pret":0.00885,"close":38.63}
{"ticker":"ANIK","date":"2015-11-05","pret":0.00414,"close":40.69}
{"ticker":"ANIK","date":"2015-11-06","pret":0.04518,"close":42.59}
{"ticker":"ANIK","date":"2015-11-09","pret":0.0524,"close":42.58}
{"ticker":"ANIK","date":"2015-11-10","pret":-0.00352,"close":42.49}
{"ticker":"ANIK","date":"2015-11-11","pret":-0.00235,"close":42.3}
{"ticker":"ANIK","date":"2015-11-12","pret":-0.00757,"close":41.79}
{"ticker":"ANIK","date":"2015-11-13","pret":-0.01362,"close":41.92}
{"ticker":"ANIK","date":"2015-11-16","pret":0.01101,"close":41.83}
{"ticker":"ANIK","date":"2015-11-17","pret":0,"close":41.78}
{"ticker":"ANIK","date":"2015-11-18","pret":-0.00024,"close":41.7}
{"ticker":"ANIK","date":"2015-11-19","pret":-0.01173,"close":41.33}
{"ticker":"ANIK","date":"2015-11-20","pret":0.00337,"close":41.36}
{"ticker":"ANIK","date":"2015-11-23","pret":-0.01183,"close":41.29}
{"ticker":"ANIK","date":"2015-11-24","pret":-0.00414,"close":41.28}
{"ticker":"ANIK","date":"2015-11-25","pret":0.01068,"close":41.2}
{"ticker":"ANIK","date":"2015-11-26"}
{"ticker":"ANIK","date":"2015-11-27","pret":-0.00097,"close":41.89}
{"ticker":"ANIK","date":"2015-11-30","pret":-0.0173,"close":41.96}
{"ticker":"ANIK","date":"2015-12-01","pret":0.03857,"close":43.44}
{"ticker":"ANIK","date":"2015-12-02","pret":0.03005,"close":42.49}
{"ticker":"ANIK","date":"2015-12-03","pret":-0.01433,"close":42.29}
{"ticker":"ANIK","date":"2015-12-04","pret":-0.01171,"close":43.3}
{"ticker":"ANIK","date":"2015-12-07","pret":0.0138,"close":42.58}
{"ticker":"ANIK","date":"2015-12-08","pret":-0.01994,"close":42.54}
{"ticker":"ANIK","date":"2015-12-09","pret":0.00708,"close":42.22}
{"ticker":"ANIK","date":"2015-12-10","pret":-0.03666,"close":37.63}
{"ticker":"ANIK","date":"2015-12-11","pret":-0.10138,"close":37}
{"ticker":"ANIK","date":"2015-12-14","pret":-0.00542,"close":37.3}
{"ticker":"ANIK","date":"2015-12-15","pret":0.01723,"close":37.5}
{"ticker":"ANIK","date":"2015-12-16","pret":0.00373,"close":38.47}
{"ticker":"ANIK","date":"2015-12-17"}
{"ticker":"ANIK","date":"2015-12-18","pret":-0.00027,"close":37.82}
{"ticker":"ANIK","date":"2015-12-21","pret":0.03194,"close":37.79}
{"ticker":"ANIK","date":"2015-12-22","pret":-0.0232,"close":38.54}
{"ticker":"ANIK","date":"2015-12-23","pret":0.02243,"close":39.03}
{"ticker":"ANIK","date":"2015-12-24","pret":0.00437,"close":39.31}
{"ticker":"ANIK","date":"2015-12-28","pret":0.00614,"close":38.79}
{"ticker":"ANIK","date":"2015-12-29","pret":-0.00871,"close":38.96}
{"ticker":"ANIK","date":"2015-12-30","pret":-0.00077,"close":38.82}
{"ticker":"ANIK","date":"2015-12-31","pret":-0.00361,"close":38.16}
{"ticker":"ANIK","date":"2016-01-04","pret":-0.03098,"close":38.08}
{"ticker":"ANIK","date":"2016-01-05","pret":0.02032,"close":38.58}
{"ticker":"ANIP","date":"2015-01-02","pret":0.03543,"close":56.99}
{"ticker":"ANIP","date":"2015-01-05","pret":0.00704,"close":55.98}
{"ticker":"ANIP","date":"2015-01-06","pret":-0.01841,"close":52.21}
{"ticker":"ANIP","date":"2015-01-07","pret":-0.06173,"close":53.42}
{"ticker":"ANIP","date":"2015-01-08","pret":0.02996,"close":56.13}
{"ticker":"ANIP","date":"2015-01-09","pret":0.03374,"close":55.95}
{"ticker":"ANIP","date":"2015-01-12","pret":-0.00143,"close":55.88}
{"ticker":"ANIP","date":"2015-01-13","pret":0.00907,"close":54.41}
{"ticker":"ANIP","date":"2015-01-14","pret":-0.05101,"close":54.74}
{"ticker":"ANIP","date":"2015-01-15","pret":0.01845,"close":53.47}
{"ticker":"ANIP","date":"2015-01-16","pret":-0.02556,"close":56.21}
{"ticker":"ANIP","date":"2015-01-20","pret":0.05279,"close":54.93}
{"ticker":"ANIP","date":"2015-01-21","pret":-0.02504,"close":53.33}
{"ticker":"ANIP","date":"2015-01-22","pret":-0.02195,"close":52.82}
{"ticker":"ANIP","date":"2015-01-23","pret":-0.01522,"close":52.74}
{"ticker":"ANIP","date":"2015-01-26","pret":-0.00114,"close":53.83}
{"ticker":"ANIP","date":"2015-01-27","pret":0.00887,"close":53.69}
{"ticker":"ANIP","date":"2015-01-28","pret":0.05092,"close":56.85}
{"ticker":"ANIP","date":"2015-01-29","pret":0.01471,"close":57.8}
{"ticker":"ANIP","date":"2015-01-30","pret":0.01015,"close":55.97}
{"ticker":"ANIP","date":"2015-02-02","pret":-0.01828,"close":55.5}
{"ticker":"ANIP","date":"2015-02-03","pret":-0.01573,"close":54.29}
{"ticker":"ANIP","date":"2015-02-04","pret":-0.03223,"close":55.48}
{"ticker":"ANIP","date":"2015-02-05","pret":0.03977,"close":56.92}
{"ticker":"ANIP","date":"2015-02-06","pret":0.02316,"close":55.31}
{"ticker":"ANIP","date":"2015-02-09","pret":-0.01799,"close":59.28}
{"ticker":"ANIP","date":"2015-02-10","pret":0.06776,"close":63.44}
{"ticker":"ANIP","date":"2015-02-11","pret":0.05342,"close":62.15}
{"ticker":"ANIP","date":"2015-02-12","pret":-0.00918,"close":63.12}
{"ticker":"ANIP","date":"2015-02-13","pret":0.01044,"close":62.69}
{"ticker":"ANIP","date":"2015-02-17","pret":0.0055,"close":63.04}
{"ticker":"ANIP","date":"2015-02-18","pret":-0.00739,"close":66.03}
{"ticker":"ANIP","date":"2015-02-19","pret":-0.03859,"close":65.02}
{"ticker":"ANIP","date":"2015-02-20","pret":0.06643,"close":68.66}
{"ticker":"ANIP","date":"2015-02-23","pret":0.05215,"close":69.41}
{"ticker":"ANIP","date":"2015-02-24","pret":0.01201,"close":69.8}
{"ticker":"ANIP","date":"2015-02-25","pret":0.00702,"close":69.08}
{"ticker":"ANIP","date":"2015-02-26","pret":-0.01019,"close":69.46}
{"ticker":"ANIP","date":"2015-02-27","pret":0.00418,"close":67.36}
{"ticker":"ANIP","date":"2015-03-02","pret":-0.00837,"close":70.75}
{"ticker":"ANIP","date":"2015-03-03","pret":0.01724,"close":66.86}
{"ticker":"ANIP","date":"2015-03-04","pret":-0.04666,"close":67.18}
{"ticker":"ANIP","date":"2015-03-05","pret":0.01482,"close":66.51}
{"ticker":"ANIP","date":"2015-03-06","pret":-0.02713,"close":66.72}
{"ticker":"ANIP","date":"2015-03-09","pret":0.00045,"close":64.24}
{"ticker":"ANIP","date":"2015-03-10","pret":-0.04764,"close":63.73}
{"ticker":"ANIP","date":"2015-03-11","pret":0.01165,"close":66.1}
{"ticker":"ANIP","date":"2015-03-12","pret":0.0441,"close":62.16}
{"ticker":"ANIP","date":"2015-03-13","pret":-0.08257,"close":60.33}
{"ticker":"ANIP","date":"2015-03-16","pret":-0.01442,"close":62.95}
{"ticker":"ANIP","date":"2015-03-17","pret":0.03806,"close":62.67}
{"ticker":"ANIP","date":"2015-03-18","pret":-0.00686,"close":62.92}
{"ticker":"ANIP","date":"2015-03-19","pret":0.00542,"close":67.5}
{"ticker":"ANIP","date":"2015-03-20","pret":0.07936,"close":65.98}
{"ticker":"ANIP","date":"2015-03-23","pret":-0.02651,"close":66.55}
{"ticker":"ANIP","date":"2015-03-24","pret":0.00512,"close":65.87}
{"ticker":"ANIP","date":"2015-03-25","pret":-0.01042,"close":60.34}
{"ticker":"ANIP","date":"2015-03-26","pret":-0.09463,"close":60.39}
{"ticker":"ANIP","date":"2015-03-27","pret":0.00781,"close":61.94}
{"ticker":"ANIP","date":"2015-03-30","pret":0.03943,"close":62.93}
{"ticker":"ANIP","date":"2015-03-31","pret":0.00159,"close":62.55}
{"ticker":"ANIP","date":"2015-04-01","pret":-0.00958,"close":63.76}
{"ticker":"ANIP","date":"2015-04-02","pret":0.0244,"close":64.41}
{"ticker":"ANIP","date":"2015-04-06","pret":0.00531,"close":65.75}
{"ticker":"ANIP","date":"2015-04-07","pret":0.02491,"close":65.99}
{"ticker":"ANIP","date":"2015-04-08","pret":0.00212,"close":69.71}
{"ticker":"ANIP","date":"2015-04-09","pret":0.05484,"close":69.57}
{"ticker":"ANIP","date":"2015-04-10","pret":-0.0294,"close":68.23}
{"ticker":"ANIP","date":"2015-04-13","pret":0.00897,"close":67.28}
{"ticker":"ANIP","date":"2015-04-14","pret":-0.01534,"close":67.38}
{"ticker":"ANIP","date":"2015-04-15","pret":0.00608,"close":67.77}
{"ticker":"ANIP","date":"2015-04-16","pret":-0.00578,"close":68.71}
{"ticker":"ANIP","date":"2015-04-17","pret":0.00947,"close":67.54}
{"ticker":"ANIP","date":"2015-04-20","pret":-0.00384,"close":68.12}
{"ticker":"ANIP","date":"2015-04-21","pret":0.01278,"close":68.55}
{"ticker":"ANIP","date":"2015-04-22","pret":0.0032,"close":69.79}
{"ticker":"ANIP","date":"2015-04-23","pret":0.0071,"close":71.78}
{"ticker":"ANIP","date":"2015-04-24","pret":0.03268,"close":70.26}
{"ticker":"ANIP","date":"2015-04-27","pret":-0.01748,"close":66.14}
{"ticker":"ANIP","date":"2015-04-28","pret":-0.05994,"close":66.66}
{"ticker":"ANIP","date":"2015-04-29","pret":-0.00106,"close":62.87}
{"ticker":"ANIP","date":"2015-04-30","pret":-0.05389,"close":60.98}
{"ticker":"ANIP","date":"2015-05-01","pret":-0.02603,"close":63.03}
{"ticker":"ANIP","date":"2015-05-04","pret":0.03112,"close":61.82}
{"ticker":"ANIP","date":"2015-05-05","pret":-0.05047,"close":55.6}
{"ticker":"ANIP","date":"2015-05-06","pret":-0.07631,"close":52.28}
{"ticker":"ANIP","date":"2015-05-07","pret":-0.05254,"close":53.1}
{"ticker":"ANIP","date":"2015-05-08","pret":0.02328,"close":52.93}
{"ticker":"ANIP","date":"2015-05-11","pret":-0.0142,"close":52.25}
{"ticker":"ANIP","date":"2015-05-12","pret":-0.0215,"close":52.19}
{"ticker":"ANIP","date":"2015-05-13","pret":0.0198,"close":51.31}
{"ticker":"ANIP","date":"2015-05-14","pret":-0.02617,"close":51.57}
{"ticker":"ANIP","date":"2015-05-15","pret":0.00135,"close":52.12}
{"ticker":"ANIP","date":"2015-05-18","pret":0.00501,"close":52.74}
{"ticker":"ANIP","date":"2015-05-19","pret":0.02056,"close":52.22}
{"ticker":"ANIP","date":"2015-05-20","pret":-0.03275,"close":51.53}
{"ticker":"ANIP","date":"2015-05-21","pret":0.00427,"close":52}
{"ticker":"ANIP","date":"2015-05-22","pret":0.01022,"close":53.1}
{"ticker":"ANIP","date":"2015-05-26","pret":0.0044,"close":51.42}
{"ticker":"ANIP","date":"2015-05-27","pret":-0.02124,"close":50.87}
{"ticker":"ANIP","date":"2015-05-28","pret":-0.01375,"close":50.73}
{"ticker":"ANIP","date":"2015-05-29","pret":0.00592,"close":50.38}
{"ticker":"ANIP","date":"2015-06-01","pret":-0.02147,"close":49.68}
{"ticker":"ANIP","date":"2015-06-02","pret":-0.01213,"close":49.68}
{"ticker":"ANIP","date":"2015-06-03","pret":0.01854,"close":53.63}
{"ticker":"ANIP","date":"2015-06-04","pret":0.07978,"close":54.21}
{"ticker":"ANIP","date":"2015-06-05","pret":-0.00018,"close":55.13}
{"ticker":"ANIP","date":"2015-06-08","pret":0.01845,"close":54.99}
{"ticker":"ANIP","date":"2015-06-09","pret":-0.00454,"close":54.86}
{"ticker":"ANIP","date":"2015-06-10","pret":0,"close":55.27}
{"ticker":"ANIP","date":"2015-06-11","pret":0.0067,"close":55.45}
{"ticker":"ANIP","date":"2015-06-12","pret":-0.0009,"close":55.7}
{"ticker":"ANIP","date":"2015-06-15","pret":0.01543,"close":57.74}
{"ticker":"ANIP","date":"2015-06-16","pret":0.02929,"close":58.8}
{"ticker":"ANIP","date":"2015-06-17","pret":0.0207,"close":57.9}
{"ticker":"ANIP","date":"2015-06-18","pret":-0.01725,"close":60.84}
{"ticker":"ANIP","date":"2015-06-19","pret":0.04924,"close":61.65}
{"ticker":"ANIP","date":"2015-06-22","pret":0.01659,"close":61.88}
{"ticker":"ANIP","date":"2015-06-23","pret":0.00354,"close":63.51}
{"ticker":"ANIP","date":"2015-06-24","pret":0.01642,"close":63.31}
{"ticker":"ANIP","date":"2015-06-25","pret":0.03205,"close":64.58}
{"ticker":"ANIP","date":"2015-06-26","pret":-0.00476,"close":62.77}
{"ticker":"ANIP","date":"2015-06-29","pret":-0.04629,"close":61.01}
{"ticker":"ANIP","date":"2015-06-30","pret":-0.00728,"close":62.05}
{"ticker":"ANIP","date":"2015-07-01","pret":0.01578,"close":62.45}
{"ticker":"ANIP","date":"2015-07-02","pret":-0.00561,"close":61.29}
{"ticker":"ANIP","date":"2015-07-06","pret":-0.02144,"close":61.3}
{"ticker":"ANIP","date":"2015-07-07","pret":0.01094,"close":60.71}
{"ticker":"ANIP","date":"2015-07-08","pret":-0.02766,"close":58.78}
{"ticker":"ANIP","date":"2015-07-09","pret":-0.00838,"close":60.86}
{"ticker":"ANIP","date":"2015-07-10","pret":0.04412,"close":62.22}
{"ticker":"ANIP","date":"2015-07-13","pret":0.03357,"close":67.19}
{"ticker":"ANIP","date":"2015-07-14","pret":0.04819,"close":67.53}
{"ticker":"ANIP","date":"2015-07-15","pret":0.0159,"close":65.4}
{"ticker":"ANIP","date":"2015-07-16","pret":-0.03387,"close":67.44}
{"ticker":"ANIP","date":"2015-07-17","pret":0.02108,"close":69.3}
{"ticker":"ANIP","date":"2015-07-20","pret":0.02599,"close":68.8}
{"ticker":"ANIP","date":"2015-07-21","pret":-0.0081,"close":71.18}
{"ticker":"ANIP","date":"2015-07-22","pret":0.02893,"close":70.62}
{"ticker":"ANIP","date":"2015-07-23","pret":0.00042,"close":70.16}
{"ticker":"ANIP","date":"2015-07-24","pret":-0.01737,"close":68.11}
{"ticker":"ANIP","date":"2015-07-27","pret":-0.02339,"close":69.99}
{"ticker":"ANIP","date":"2015-07-28","pret":0.04287,"close":71.32}
{"ticker":"ANIP","date":"2015-07-29","pret":0.00042,"close":69.02}
{"ticker":"ANIP","date":"2015-07-30","pret":-0.02928,"close":70.9}
{"ticker":"ANIP","date":"2015-07-31","pret":0.03392,"close":71.03}
{"ticker":"ANIP","date":"2015-08-03","pret":-0.00492,"close":68.9}
{"ticker":"ANIP","date":"2015-08-04","pret":-0.08244,"close":59.19}
{"ticker":"ANIP","date":"2015-08-05","pret":-0.09354,"close":59.27}
{"ticker":"ANIP","date":"2015-08-06","pret":-0.00421,"close":55.77}
{"ticker":"ANIP","date":"2015-08-07","pret":-0.07127,"close":54.34}
{"ticker":"ANIP","date":"2015-08-10","pret":-0.01276,"close":54.81}
{"ticker":"ANIP","date":"2015-08-11","pret":-0.00792,"close":54.27}
{"ticker":"ANIP","date":"2015-08-12","pret":-0.00835,"close":56.2}
{"ticker":"ANIP","date":"2015-08-13","pret":0.04269,"close":55.96}
{"ticker":"ANIP","date":"2015-08-14","pret":0.00018,"close":54.76}
{"ticker":"ANIP","date":"2015-08-17","pret":-0.0244,"close":56.96}
{"ticker":"ANIP","date":"2015-08-18","pret":0.03453,"close":55.34}
{"ticker":"ANIP","date":"2015-08-19","pret":-0.02578,"close":54.76}
{"ticker":"ANIP","date":"2015-08-20","pret":-0.02052,"close":50.37}
{"ticker":"ANIP","date":"2015-08-21","pret":-0.09104,"close":49.38}
{"ticker":"ANIP","date":"2015-08-24","pret":-0.07932,"close":48.01}
{"ticker":"ANIP","date":"2015-08-25","pret":0.097,"close":47.97}
{"ticker":"ANIP","date":"2015-08-26","pret":-0.01769,"close":50.06}
{"ticker":"ANIP","date":"2015-08-27","pret":0.01928,"close":50.09}
{"ticker":"ANIP","date":"2015-08-28","pret":-0.01241,"close":52}
{"ticker":"ANIP","date":"2015-08-31","pret":0.03794,"close":48.77}
{"ticker":"ANIP","date":"2015-09-01","pret":-0.07696,"close":50.36}
{"ticker":"ANIP","date":"2015-09-02","pret":0.06565,"close":51.6}
{"ticker":"ANIP","date":"2015-09-03","pret":0.02422,"close":51.77}
{"ticker":"ANIP","date":"2015-09-04","pret":-0.02422,"close":51.79}
{"ticker":"ANIP","date":"2015-09-08","pret":0.03885,"close":53.95}
{"ticker":"ANIP","date":"2015-09-09","pret":0.01943,"close":51.67}
{"ticker":"ANIP","date":"2015-09-10","pret":-0.04658,"close":51.96}
{"ticker":"ANIP","date":"2015-09-11","pret":0.01099,"close":52.67}
{"ticker":"ANIP","date":"2015-09-14","pret":0.01257,"close":53.47}
{"ticker":"ANIP","date":"2015-09-15","pret":0.01242,"close":53.31}
{"ticker":"ANIP","date":"2015-09-16","pret":-0.00356,"close":54.07}
{"ticker":"ANIP","date":"2015-09-17","pret":0.02666,"close":55.55}
{"ticker":"ANIP","date":"2015-09-18","pret":-0.00329,"close":53.07}
{"ticker":"ANIP","date":"2015-09-21","pret":-0.00828,"close":55.4}
{"ticker":"ANIP","date":"2015-09-22","pret":0.00608,"close":46.66}
{"ticker":"ANIP","date":"2015-09-23","pret":-0.13935,"close":44.89}
{"ticker":"ANIP","date":"2015-09-24","pret":-0.06185,"close":46.2}
{"ticker":"ANIP","date":"2015-09-25","pret":0.04589,"close":43.21}
{"ticker":"ANIP","date":"2015-09-28","pret":-0.05039,"close":39.61}
{"ticker":"ANIP","date":"2015-09-29","pret":-0.11087,"close":37.54}
{"ticker":"ANIP","date":"2015-09-30","pret":-0.02942,"close":39.51}
{"ticker":"ANIP","date":"2015-10-01","pret":0.03471,"close":43.13}
{"ticker":"ANIP","date":"2015-10-02","pret":0.05561,"close":43.62}
{"ticker":"ANIP","date":"2015-10-05","pret":0.13578,"close":48.18}
{"ticker":"ANIP","date":"2015-10-06","pret":-0.00602,"close":43.55}
{"ticker":"ANIP","date":"2015-10-07","pret":-0.08908,"close":45.33}
{"ticker":"ANIP","date":"2015-10-08","pret":0.0263,"close":45.85}
{"ticker":"ANIP","date":"2015-10-09","pret":-0.00378,"close":42.67}
{"ticker":"ANIP","date":"2015-10-12","pret":-0.04068,"close":40.52}
{"ticker":"ANIP","date":"2015-10-13","pret":-0.05238,"close":38.11}
{"ticker":"ANIP","date":"2015-10-14","pret":-0.06462,"close":38.82}
{"ticker":"ANIP","date":"2015-10-15","pret":0.01038,"close":41.03}
{"ticker":"ANIP","date":"2015-10-16","pret":0.06106,"close":41.37}
{"ticker":"ANIP","date":"2015-10-19","pret":0.01038,"close":41.85}
{"ticker":"ANIP","date":"2015-10-20","pret":-0.00144,"close":40.34}
{"ticker":"ANIP","date":"2015-10-21","pret":-0.01846,"close":39.44}
{"ticker":"ANIP","date":"2015-10-22","pret":-0.03314,"close":37.34}
{"ticker":"ANIP","date":"2015-10-23","pret":-0.02592,"close":41.76}
{"ticker":"ANIP","date":"2015-10-26","pret":0.08447,"close":41.35}
{"ticker":"ANIP","date":"2015-10-27","pret":-0.01202,"close":41.48}
{"ticker":"ANIP","date":"2015-10-28","pret":-0.00218,"close":44.09}
{"ticker":"ANIP","date":"2015-10-29","pret":0.05997,"close":43.14}
{"ticker":"ANIP","date":"2015-10-30","pret":-0.01866,"close":41.84}
{"ticker":"ANIP","date":"2015-11-02","pret":-0.02068,"close":44.77}
{"ticker":"ANIP","date":"2015-11-03","pret":-0.02646,"close":39.9}
{"ticker":"ANIP","date":"2015-11-04","pret":-0.02343,"close":42.81}
{"ticker":"ANIP","date":"2015-11-05","pret":0.06146,"close":40.98}
{"ticker":"ANIP","date":"2015-11-06","pret":-0.03535,"close":42.67}
{"ticker":"ANIP","date":"2015-11-09","pret":0.02426,"close":42.38}
{"ticker":"ANIP","date":"2015-11-10","pret":-0.00071,"close":42.84}
{"ticker":"ANIP","date":"2015-11-11","pret":0.01649,"close":39.57}
{"ticker":"ANIP","date":"2015-11-12","pret":-0.07366,"close":40.33}
{"ticker":"ANIP","date":"2015-11-13","pret":0.03387,"close":42.77}
{"ticker":"ANIP","date":"2015-11-16","pret":0.0344,"close":41.25}
{"ticker":"ANIP","date":"2015-11-17","pret":-0.03562,"close":43.06}
{"ticker":"ANIP","date":"2015-11-18","pret":0.04544,"close":43.41}
{"ticker":"ANIP","date":"2015-11-19","pret":0.01317,"close":41.65}
{"ticker":"ANIP","date":"2015-11-20","pret":-0.04004,"close":42.37}
{"ticker":"ANIP","date":"2015-11-23","pret":0.00524,"close":42.87}
{"ticker":"ANIP","date":"2015-11-24","pret":0.00616,"close":43.18}
{"ticker":"ANIP","date":"2015-11-25","pret":0.02357,"close":43.84}
{"ticker":"ANIP","date":"2015-11-26"}
{"ticker":"ANIP","date":"2015-11-27","pret":0.01284,"close":44.07}
{"ticker":"ANIP","date":"2015-11-30","pret":0.00341,"close":43.82}
{"ticker":"ANIP","date":"2015-12-01","pret":-0.0025,"close":43.97}
{"ticker":"ANIP","date":"2015-12-02","pret":0.00227,"close":43.68}
{"ticker":"ANIP","date":"2015-12-03","pret":0.00159,"close":42.22}
{"ticker":"ANIP","date":"2015-12-04","pret":-0.03835,"close":44.07}
{"ticker":"ANIP","date":"2015-12-07","pret":0.01728,"close":41.16}
{"ticker":"ANIP","date":"2015-12-08","pret":-0.05642,"close":43.47}
{"ticker":"ANIP","date":"2015-12-09","pret":0.05526,"close":42.66}
{"ticker":"ANIP","date":"2015-12-10","pret":-0.00814,"close":44.94}
{"ticker":"ANIP","date":"2015-12-11","pret":0.03264,"close":42.61}
{"ticker":"ANIP","date":"2015-12-14","pret":-0.02798,"close":42.49}
{"ticker":"ANIP","date":"2015-12-15","pret":0.00279,"close":44.25}
{"ticker":"ANIP","date":"2015-12-16","pret":0.04268,"close":45.17}
{"ticker":"ANIP","date":"2015-12-17"}
{"ticker":"ANIP","date":"2015-12-18","pret":-0.0399,"close":44.23}
{"ticker":"ANIP","date":"2015-12-21","pret":0.02872,"close":45.32}
{"ticker":"ANIP","date":"2015-12-22","pret":0.01914,"close":45.29}
{"ticker":"ANIP","date":"2015-12-23","pret":0.00572,"close":48.21}
{"ticker":"ANIP","date":"2015-12-24","pret":0.05688,"close":47.48}
{"ticker":"ANIP","date":"2015-12-28","pret":-0.02347,"close":46.72}
{"ticker":"ANIP","date":"2015-12-29","pret":-0.00233,"close":48.01}
{"ticker":"ANIP","date":"2015-12-30","pret":0.01539,"close":46.86}
{"ticker":"ANIP","date":"2015-12-31","pret":-0.02136,"close":45.12}
{"ticker":"ANIP","date":"2016-01-04","pret":-0.04952,"close":44.07}
{"ticker":"ANIP","date":"2016-01-05","pret":0.00627,"close":44.55}
{"ticker":"ANN","date":"2015-01-02","pret":-0.00895,"close":35.84}
{"ticker":"ANN","date":"2015-01-05","pret":-0.02735,"close":35.16}
{"ticker":"ANN","date":"2015-01-06","pret":-0.01382,"close":34.77}
{"ticker":"ANN","date":"2015-01-07","pret":0,"close":35.68}
{"ticker":"ANN","date":"2015-01-08","pret":0.02191,"close":36.28}
{"ticker":"ANN","date":"2015-01-09","pret":0.00222,"close":35.18}
{"ticker":"ANN","date":"2015-01-12","pret":-0.02186,"close":36.27}
{"ticker":"ANN","date":"2015-01-13","pret":0.03781,"close":36.6}
{"ticker":"ANN","date":"2015-01-14","pret":-0.01956,"close":35.5}
{"ticker":"ANN","date":"2015-01-15","pret":-0.01288,"close":34.43}
{"ticker":"ANN","date":"2015-01-16","pret":-0.03441,"close":34.96}
{"ticker":"ANN","date":"2015-01-20","pret":0.01678,"close":32.47}
{"ticker":"ANN","date":"2015-01-21","pret":-0.07195,"close":32.48}
{"ticker":"ANN","date":"2015-01-22","pret":0.00706,"close":33.6}
{"ticker":"ANN","date":"2015-01-23","pret":0.02985,"close":33.78}
{"ticker":"ANN","date":"2015-01-26","pret":0.00267,"close":34.9}
{"ticker":"ANN","date":"2015-01-27","pret":0.02256,"close":34.97}
{"ticker":"ANN","date":"2015-01-28","pret":0.01866,"close":34.16}
{"ticker":"ANN","date":"2015-01-29","pret":-0.02476,"close":34.31}
{"ticker":"ANN","date":"2015-01-30","pret":-0.00849,"close":33.1}
{"ticker":"ANN","date":"2015-02-02","pret":-0.02711,"close":33.2}
{"ticker":"ANN","date":"2015-02-03","pret":0.00512,"close":33.75}
{"ticker":"ANN","date":"2015-02-04","pret":0.0039,"close":33.43}
{"ticker":"ANN","date":"2015-02-05","pret":0.0006,"close":33.97}
{"ticker":"ANN","date":"2015-02-06","pret":0.02072,"close":35.05}
{"ticker":"ANN","date":"2015-02-09","pret":0.02802,"close":35.16}
{"ticker":"ANN","date":"2015-02-10","pret":0.01414,"close":35.57}
{"ticker":"ANN","date":"2015-02-11","pret":0.01256,"close":36.03}
{"ticker":"ANN","date":"2015-02-12","pret":0.00166,"close":36}
{"ticker":"ANN","date":"2015-02-13","pret":-0.00555,"close":36.52}
{"ticker":"ANN","date":"2015-02-17","pret":0.0141,"close":35.76}
{"ticker":"ANN","date":"2015-02-18","pret":-0.02081,"close":35.19}
{"ticker":"ANN","date":"2015-02-19","pret":-0.01611,"close":35.08}
{"ticker":"ANN","date":"2015-02-20","pret":0.0688,"close":36.76}
{"ticker":"ANN","date":"2015-02-23","pret":-0.02504,"close":36.09}
{"ticker":"ANN","date":"2015-02-24","pret":-0.01678,"close":35.96}
{"ticker":"ANN","date":"2015-02-25","pret":-0.012,"close":35.49}
{"ticker":"ANN","date":"2015-02-26","pret":-0.00619,"close":34.76}
{"ticker":"ANN","date":"2015-02-27","pret":-0.02227,"close":35.91}
{"ticker":"ANN","date":"2015-03-02","pret":0.03351,"close":35.76}
{"ticker":"ANN","date":"2015-03-03","pret":-0.01208,"close":35.15}
{"ticker":"ANN","date":"2015-03-04","pret":-0.00766,"close":37.4}
{"ticker":"ANN","date":"2015-03-05","pret":0.06399,"close":36.79}
{"ticker":"ANN","date":"2015-03-06","pret":-0.02106,"close":36.39}
{"ticker":"ANN","date":"2015-03-09","pret":-0.00849,"close":37}
{"ticker":"ANN","date":"2015-03-10","pret":0.01448,"close":37.01}
{"ticker":"ANN","date":"2015-03-11","pret":0.00757,"close":37.25}
{"ticker":"ANN","date":"2015-03-12","pret":0.00831,"close":37.43}
{"ticker":"ANN","date":"2015-03-13","pret":0.05934,"close":40.45}
{"ticker":"ANN","date":"2015-03-16","pret":0.02066,"close":41.31}
{"ticker":"ANN","date":"2015-03-17","pret":0.01395,"close":40.81}
{"ticker":"ANN","date":"2015-03-18","pret":-0.00781,"close":41.06}
{"ticker":"ANN","date":"2015-03-19","pret":0.00975,"close":41.66}
{"ticker":"ANN","date":"2015-03-20","pret":0.01158,"close":42.14}
{"ticker":"ANN","date":"2015-03-23","pret":0.01073,"close":41.89}
{"ticker":"ANN","date":"2015-03-24","pret":-0.00619,"close":41.92}
{"ticker":"ANN","date":"2015-03-25","pret":-0.00119,"close":40.95}
{"ticker":"ANN","date":"2015-03-26","pret":-0.02566,"close":40.51}
{"ticker":"ANN","date":"2015-03-27","pret":-0.01134,"close":41.57}
{"ticker":"ANN","date":"2015-03-30","pret":0.03723,"close":41.17}
{"ticker":"ANN","date":"2015-03-31","pret":-0.01662,"close":41.03}
{"ticker":"ANN","date":"2015-04-01","pret":-0.00805,"close":40.7}
{"ticker":"ANN","date":"2015-04-02","pret":0.00073,"close":40.99}
{"ticker":"ANN","date":"2015-04-06","pret":-0.00368,"close":40.27}
{"ticker":"ANN","date":"2015-04-07","pret":-0.01111,"close":40.16}
{"ticker":"ANN","date":"2015-04-08","pret":-0.00298,"close":40.15}
{"ticker":"ANN","date":"2015-04-09","pret":0.00149,"close":39.64}
{"ticker":"ANN","date":"2015-04-10","pret":-0.01428,"close":39.83}
{"ticker":"ANN","date":"2015-04-13","pret":0.00578,"close":40.04}
{"ticker":"ANN","date":"2015-04-14","pret":0.004,"close":39.27}
{"ticker":"ANN","date":"2015-04-15","pret":-0.01257,"close":39.31}
{"ticker":"ANN","date":"2015-04-16","pret":-0.00431,"close":38.6}
{"ticker":"ANN","date":"2015-04-17","pret":-0.02417,"close":38.11}
{"ticker":"ANN","date":"2015-04-20","pret":-0.00313,"close":38.52}
{"ticker":"ANN","date":"2015-04-21","pret":0.00832,"close":38.51}
{"ticker":"ANN","date":"2015-04-22","pret":-0.00571,"close":38.26}
{"ticker":"ANN","date":"2015-04-23","pret":-0.00784,"close":38.77}
{"ticker":"ANN","date":"2015-04-24","pret":0.01898,"close":38.58}
{"ticker":"ANN","date":"2015-04-27","pret":-0.00724,"close":38.07}
{"ticker":"ANN","date":"2015-04-28","pret":-0.01332,"close":37.69}
{"ticker":"ANN","date":"2015-04-29","pret":-0.00951,"close":37.61}
{"ticker":"ANN","date":"2015-04-30","pret":-0.00372,"close":37.86}
{"ticker":"ANN","date":"2015-05-01","pret":0.00875,"close":38.29}
{"ticker":"ANN","date":"2015-05-04","pret":0.01103,"close":38.09}
{"ticker":"ANN","date":"2015-05-05","pret":-0.01076,"close":37.08}
{"ticker":"ANN","date":"2015-05-06","pret":-0.01115,"close":37.36}
{"ticker":"ANN","date":"2015-05-07","pret":0.07184,"close":40.35}
{"ticker":"ANN","date":"2015-05-08","pret":0.01357,"close":39.41}
{"ticker":"ANN","date":"2015-05-11","pret":-0.03771,"close":38.99}
{"ticker":"ANN","date":"2015-05-12","pret":-0.011,"close":39.01}
{"ticker":"ANN","date":"2015-05-13","pret":0.00692,"close":38.76}
{"ticker":"ANN","date":"2015-05-14","pret":-0.00821,"close":38.2}
{"ticker":"ANN","date":"2015-05-15","pret":-0.01244,"close":38.71}
{"ticker":"ANN","date":"2015-05-18","pret":0.20328,"close":46.4}
{"ticker":"ANN","date":"2015-05-19","pret":-0.01178,"close":46.84}
{"ticker":"ANN","date":"2015-05-20","pret":0.00922,"close":46.83}
{"ticker":"ANN","date":"2015-05-21","pret":-0.00235,"close":47.03}
{"ticker":"ANN","date":"2015-05-22","pret":0.00448,"close":46.97}
{"ticker":"ANN","date":"2015-05-26","pret":-0.00107,"close":46.86}
{"ticker":"ANN","date":"2015-05-27","pret":-0.00342,"close":46.86}
{"ticker":"ANN","date":"2015-05-28","pret":0.00406,"close":46.97}
{"ticker":"ANN","date":"2015-05-29","pret":-0.00085,"close":46.75}
{"ticker":"ANN","date":"2015-06-01","pret":-0.00192,"close":46.7}
{"ticker":"ANN","date":"2015-06-02","pret":-0.00235,"close":46.64}
{"ticker":"ANN","date":"2015-06-03","pret":-0.00086,"close":47.56}
{"ticker":"ANN","date":"2015-06-04","pret":0.01785,"close":47.57}
{"ticker":"ANN","date":"2015-06-05","pret":0.00168,"close":47.45}
{"ticker":"ANN","date":"2015-06-08","pret":-0.00084,"close":47.4}
{"ticker":"ANN","date":"2015-06-09","pret":-0.00274,"close":47.47}
{"ticker":"ANN","date":"2015-06-10","pret":0.00211,"close":47.43}
{"ticker":"ANN","date":"2015-06-11","pret":0,"close":47.57}
{"ticker":"ANN","date":"2015-06-12","pret":0.00105,"close":47.94}
{"ticker":"ANN","date":"2015-06-15","pret":0.00524,"close":47.84}
{"ticker":"ANN","date":"2015-06-16","pret":0,"close":48.12}
{"ticker":"ANN","date":"2015-06-17","pret":0.00771,"close":48.29}
{"ticker":"ANN","date":"2015-06-18","pret":0.00373,"close":48.27}
{"ticker":"ANN","date":"2015-06-19","pret":-0.00083,"close":48.39}
{"ticker":"ANN","date":"2015-06-22","pret":0.00289,"close":48.75}
{"ticker":"ANN","date":"2015-06-23","pret":0.00494,"close":48.83}
{"ticker":"ANN","date":"2015-06-24","pret":0.00369,"close":48.7}
{"ticker":"ANN","date":"2015-06-25","pret":-0.00246,"close":48.65}
{"ticker":"ANN","date":"2015-06-26","pret":0,"close":48.58}
{"ticker":"ANN","date":"2015-06-29","pret":-0.007,"close":48.28}
{"ticker":"ANN","date":"2015-06-30","pret":0.00186,"close":48.29}
{"ticker":"ANN","date":"2015-07-01","pret":-0.00124,"close":48.24}
{"ticker":"ANN","date":"2015-07-02","pret":-0.00393,"close":48.24}
{"ticker":"ANN","date":"2015-07-06","pret":-0.00415,"close":48.25}
{"ticker":"ANN","date":"2015-07-07","pret":0.00395,"close":48.23}
{"ticker":"ANN","date":"2015-07-08","pret":-0.00457,"close":48.23}
{"ticker":"ANN","date":"2015-07-09","pret":0.00623,"close":48.17}
{"ticker":"ANN","date":"2015-07-10","pret":-0.00145,"close":48.27}
{"ticker":"ANN","date":"2015-07-13","pret":-0.02476,"close":46.84}
{"ticker":"ANN","date":"2015-07-14","pret":-0.00746,"close":46.54}
{"ticker":"ANN","date":"2015-07-15","pret":-0.00279,"close":46.39}
{"ticker":"ANN","date":"2015-07-16","pret":-0.00193,"close":46.6}
{"ticker":"ANN","date":"2015-07-17","pret":0.00215,"close":46.31}
{"ticker":"ANN","date":"2015-07-20","pret":-0.0043,"close":46.28}
{"ticker":"ANN","date":"2015-07-21","pret":-0.00259,"close":46.19}
{"ticker":"ANN","date":"2015-07-22","pret":-0.00173,"close":46.16}
{"ticker":"ANN","date":"2015-07-23","pret":0.00108,"close":45.92}
{"ticker":"ANN","date":"2015-07-24","pret":-0.0052,"close":45.69}
{"ticker":"ANN","date":"2015-07-27","pret":-0.00807,"close":45.66}
{"ticker":"ANN","date":"2015-07-28","pret":0.00328,"close":45.66}
{"ticker":"ANN","date":"2015-07-29","pret":-0.00197,"close":45.68}
{"ticker":"ANN","date":"2015-07-30","pret":-0.00219,"close":45.58}
{"ticker":"ANN","date":"2015-07-31","pret":0.00044,"close":45.75}
{"ticker":"ANN","date":"2015-08-03","pret":0.00263,"close":45.47}
{"ticker":"ANN","date":"2015-08-04","pret":-0.00592,"close":45.53}
{"ticker":"ANN","date":"2015-08-05","pret":0.00351,"close":45.76}
{"ticker":"ANN","date":"2015-08-06","pret":0.0035,"close":45.81}
{"ticker":"ANN","date":"2015-08-07","pret":-0.00153,"close":45.73}
{"ticker":"ANN","date":"2015-08-10","pret":0.00175,"close":46.17}
{"ticker":"ANN","date":"2015-08-11","pret":0.00392,"close":45.99}
{"ticker":"ANN","date":"2015-08-12","pret":-0.00218,"close":45.68}
{"ticker":"ANN","date":"2015-08-13","pret":-0.00371,"close":45.69}
{"ticker":"ANN","date":"2015-08-14","pret":-0.00044,"close":45.75}
{"ticker":"ANN","date":"2015-08-17","pret":0.00066,"close":45.81}
{"ticker":"ANN","date":"2015-08-18","pret":0.00175,"close":45.67}
{"ticker":"ANN","date":"2015-08-19","pret":-0.00416,"close":45.48}
{"ticker":"ANN","date":"2015-08-20","pret":-0.00814,"close":45.05}
{"ticker":"ANN","date":"2015-08-21","pret":-0.01178,"close":44.89}
{"ticker":"ANN","date":"2015-08-24"}
{"ticker":"ANN","date":"2015-08-25"}
{"ticker":"ANN","date":"2015-08-26"}
{"ticker":"ANN","date":"2015-08-27"}
{"ticker":"ANN","date":"2015-08-28"}
{"ticker":"ANN","date":"2015-08-31"}
{"ticker":"ANN","date":"2015-09-01"}
{"ticker":"ANN","date":"2015-09-02"}
{"ticker":"ANN","date":"2015-09-03"}
{"ticker":"ANN","date":"2015-09-04"}
{"ticker":"ANN","date":"2015-09-08"}
{"ticker":"ANN","date":"2015-09-09"}
{"ticker":"ANN","date":"2015-09-10"}
{"ticker":"ANN","date":"2015-09-11"}
{"ticker":"ANN","date":"2015-09-14"}
{"ticker":"ANN","date":"2015-09-15"}
{"ticker":"ANN","date":"2015-09-16"}
{"ticker":"ANN","date":"2015-09-17"}
{"ticker":"ANN","date":"2015-09-18"}
{"ticker":"ANN","date":"2015-09-21"}
{"ticker":"ANN","date":"2015-09-22"}
{"ticker":"ANN","date":"2015-09-23"}
{"ticker":"ANN","date":"2015-09-24"}
{"ticker":"ANN","date":"2015-09-25"}
{"ticker":"ANN","date":"2015-09-28"}
{"ticker":"ANN","date":"2015-09-29"}
{"ticker":"ANN","date":"2015-09-30"}
{"ticker":"ANN","date":"2015-10-01"}
{"ticker":"ANN","date":"2015-10-02"}
{"ticker":"ANN","date":"2015-10-05"}
{"ticker":"ANN","date":"2015-10-06"}
{"ticker":"ANN","date":"2015-10-07"}
{"ticker":"ANN","date":"2015-10-08"}
{"ticker":"ANN","date":"2015-10-09"}
{"ticker":"ANN","date":"2015-10-12"}
{"ticker":"ANN","date":"2015-10-13"}
{"ticker":"ANN","date":"2015-10-14"}
{"ticker":"ANN","date":"2015-10-15"}
{"ticker":"ANN","date":"2015-10-16"}
{"ticker":"ANN","date":"2015-10-19"}
{"ticker":"ANN","date":"2015-10-20"}
{"ticker":"ANN","date":"2015-10-21"}
{"ticker":"ANN","date":"2015-10-22"}
{"ticker":"ANN","date":"2015-10-23"}
{"ticker":"ANN","date":"2015-10-26"}
{"ticker":"ANN","date":"2015-10-27"}
{"ticker":"ANN","date":"2015-10-28"}
{"ticker":"ANN","date":"2015-10-29"}
{"ticker":"ANN","date":"2015-10-30"}
{"ticker":"ANN","date":"2015-11-02"}
{"ticker":"ANN","date":"2015-11-03"}
{"ticker":"ANN","date":"2015-11-04"}
{"ticker":"ANN","date":"2015-11-05"}
{"ticker":"ANN","date":"2015-11-06"}
{"ticker":"ANN","date":"2015-11-09"}
{"ticker":"ANN","date":"2015-11-10"}
{"ticker":"ANN","date":"2015-11-11"}
{"ticker":"ANN","date":"2015-11-12"}
{"ticker":"ANN","date":"2015-11-13"}
{"ticker":"ANN","date":"2015-11-16"}
{"ticker":"ANN","date":"2015-11-17"}
{"ticker":"ANN","date":"2015-11-18"}
{"ticker":"ANN","date":"2015-11-19"}
{"ticker":"ANN","date":"2015-11-20"}
{"ticker":"ANN","date":"2015-11-23"}
{"ticker":"ANN","date":"2015-11-24"}
{"ticker":"ANN","date":"2015-11-25"}
{"ticker":"ANN","date":"2015-11-26"}
{"ticker":"ANN","date":"2015-11-27"}
{"ticker":"ANN","date":"2015-11-30"}
{"ticker":"ANN","date":"2015-12-01"}
{"ticker":"ANN","date":"2015-12-02"}
{"ticker":"ANN","date":"2015-12-03"}
{"ticker":"ANN","date":"2015-12-04"}
{"ticker":"ANN","date":"2015-12-07"}
{"ticker":"ANN","date":"2015-12-08"}
{"ticker":"ANN","date":"2015-12-09"}
{"ticker":"ANN","date":"2015-12-10"}
{"ticker":"ANN","date":"2015-12-11"}
{"ticker":"ANN","date":"2015-12-14"}
{"ticker":"ANN","date":"2015-12-15"}
{"ticker":"ANN","date":"2015-12-16"}
{"ticker":"ANN","date":"2015-12-17"}
{"ticker":"ANN","date":"2015-12-18"}
{"ticker":"ANN","date":"2015-12-21"}
{"ticker":"ANN","date":"2015-12-22"}
{"ticker":"ANN","date":"2015-12-23"}
{"ticker":"ANN","date":"2015-12-24"}
{"ticker":"ANN","date":"2015-12-28"}
{"ticker":"ANN","date":"2015-12-29"}
{"ticker":"ANN","date":"2015-12-30"}
{"ticker":"ANN","date":"2015-12-31"}
{"ticker":"ANN","date":"2016-01-04"}
{"ticker":"ANN","date":"2016-01-05"}
{"ticker":"ANSS","date":"2015-01-02","pret":-0.01199,"close":81.64}
{"ticker":"ANSS","date":"2015-01-05","pret":-0.00979,"close":80.86}
{"ticker":"ANSS","date":"2015-01-06","pret":-0.00357,"close":79.26}
{"ticker":"ANSS","date":"2015-01-07","pret":-0.01342,"close":79.71}
{"ticker":"ANSS","date":"2015-01-08","pret":0.00238,"close":81.66}
{"ticker":"ANSS","date":"2015-01-09","pret":0.01634,"close":80.76}
{"ticker":"ANSS","date":"2015-01-12","pret":-0.01012,"close":79.92}
{"ticker":"ANSS","date":"2015-01-13","pret":0.00248,"close":80.63}
{"ticker":"ANSS","date":"2015-01-14","pret":-0.01346,"close":80.72}
{"ticker":"ANSS","date":"2015-01-15","pret":0.01765,"close":80.83}
{"ticker":"ANSS","date":"2015-01-16","pret":-0.00333,"close":82.69}
{"ticker":"ANSS","date":"2015-01-20","pret":0.02237,"close":82.5}
{"ticker":"ANSS","date":"2015-01-21","pret":-0.00242,"close":82.95}
{"ticker":"ANSS","date":"2015-01-22","pret":0.01169,"close":84.64}
{"ticker":"ANSS","date":"2015-01-23","pret":0.01309,"close":84.71}
{"ticker":"ANSS","date":"2015-01-26","pret":0.00024,"close":85.11}
{"ticker":"ANSS","date":"2015-01-27","pret":-0.00462,"close":83.3}
{"ticker":"ANSS","date":"2015-01-28","pret":-0.0019,"close":81.6}
{"ticker":"ANSS","date":"2015-01-29","pret":-0.0264,"close":82.17}
{"ticker":"ANSS","date":"2015-01-30","pret":-0.00686,"close":80.67}
{"ticker":"ANSS","date":"2015-02-02","pret":-0.00592,"close":81.26}
{"ticker":"ANSS","date":"2015-02-03","pret":0.01095,"close":83.28}
{"ticker":"ANSS","date":"2015-02-04","pret":0.01265,"close":82.52}
{"ticker":"ANSS","date":"2015-02-05","pret":0.00024,"close":83.74}
{"ticker":"ANSS","date":"2015-02-06","pret":0.01153,"close":84.03}
{"ticker":"ANSS","date":"2015-02-09","pret":0.00227,"close":83.79}
{"ticker":"ANSS","date":"2015-02-10","pret":0.00724,"close":85.64}
{"ticker":"ANSS","date":"2015-02-11","pret":0.00872,"close":85.24}
{"ticker":"ANSS","date":"2015-02-12","pret":0.00082,"close":85.9}
{"ticker":"ANSS","date":"2015-02-13","pret":0.0077,"close":86.26}
{"ticker":"ANSS","date":"2015-02-17","pret":-0.00186,"close":86.54}
{"ticker":"ANSS","date":"2015-02-18","pret":0.0036,"close":85.91}
{"ticker":"ANSS","date":"2015-02-19","pret":-0.00489,"close":86.63}
{"ticker":"ANSS","date":"2015-02-20","pret":0.00998,"close":87.25}
{"ticker":"ANSS","date":"2015-02-23","pret":0.00587,"close":86.2}
{"ticker":"ANSS","date":"2015-02-24","pret":-0.01341,"close":85.62}
{"ticker":"ANSS","date":"2015-02-25","pret":-0.0014,"close":86.32}
{"ticker":"ANSS","date":"2015-02-26","pret":0.01366,"close":85.59}
{"ticker":"ANSS","date":"2015-02-27","pret":-0.01915,"close":85.97}
{"ticker":"ANSS","date":"2015-03-02","pret":0.00642,"close":86.44}
{"ticker":"ANSS","date":"2015-03-03","pret":0.00163,"close":86.22}
{"ticker":"ANSS","date":"2015-03-04","pret":-0.01075,"close":86.08}
{"ticker":"ANSS","date":"2015-03-05","pret":0.014,"close":86.38}
{"ticker":"ANSS","date":"2015-03-06","pret":-0.0007,"close":85.36}
{"ticker":"ANSS","date":"2015-03-09","pret":-0.01025,"close":85.95}
{"ticker":"ANSS","date":"2015-03-10","pret":-0.00352,"close":84.59}
{"ticker":"ANSS","date":"2015-03-11","pret":-0.00165,"close":84.81}
{"ticker":"ANSS","date":"2015-03-12","pret":0.00411,"close":84.9}
{"ticker":"ANSS","date":"2015-03-13","pret":-0.00517,"close":84.99}
{"ticker":"ANSS","date":"2015-03-16","pret":0.00552,"close":86.44}
{"ticker":"ANSS","date":"2015-03-17","pret":0.01281,"close":86.84}
{"ticker":"ANSS","date":"2015-03-18","pret":0.00116,"close":87.71}
{"ticker":"ANSS","date":"2015-03-19","pret":0.01366,"close":87.85}
{"ticker":"ANSS","date":"2015-03-20","pret":0.00648,"close":88.57}
{"ticker":"ANSS","date":"2015-03-23","pret":-0.00238,"close":87.78}
{"ticker":"ANSS","date":"2015-03-24","pret":-0.00227,"close":87.84}
{"ticker":"ANSS","date":"2015-03-25","pret":0,"close":86.42}
{"ticker":"ANSS","date":"2015-03-26","pret":-0.02244,"close":86.73}
{"ticker":"ANSS","date":"2015-03-27","pret":0.01169,"close":86.79}
{"ticker":"ANSS","date":"2015-03-30","pret":0.00608,"close":88.12}
{"ticker":"ANSS","date":"2015-03-31","pret":0.00399,"close":88.19}
{"ticker":"ANSS","date":"2015-04-01","pret":0.0008,"close":88.13}
{"ticker":"ANSS","date":"2015-04-02","pret":0.00295,"close":86.99}
{"ticker":"ANSS","date":"2015-04-06","pret":-0.01774,"close":89.3}
{"ticker":"ANSS","date":"2015-04-07","pret":0.02565,"close":88.88}
{"ticker":"ANSS","date":"2015-04-08","pret":0,"close":88.66}
{"ticker":"ANSS","date":"2015-04-09","pret":-0.00519,"close":88.28}
{"ticker":"ANSS","date":"2015-04-10","pret":-0.00431,"close":88.56}
{"ticker":"ANSS","date":"2015-04-13","pret":0.0034,"close":87.53}
{"ticker":"ANSS","date":"2015-04-14","pret":-0.01093,"close":86.95}
{"ticker":"ANSS","date":"2015-04-15","pret":-0.00126,"close":87.4}
{"ticker":"ANSS","date":"2015-04-16","pret":-0.00322,"close":87.78}
{"ticker":"ANSS","date":"2015-04-17","pret":0.00448,"close":86.33}
{"ticker":"ANSS","date":"2015-04-20","pret":-0.00413,"close":86.51}
{"ticker":"ANSS","date":"2015-04-21","pret":-0.0008,"close":86.68}
{"ticker":"ANSS","date":"2015-04-22","pret":-0.00207,"close":87.02}
{"ticker":"ANSS","date":"2015-04-23","pret":-0.00046,"close":88.07}
{"ticker":"ANSS","date":"2015-04-24","pret":0.01999,"close":87.46}
{"ticker":"ANSS","date":"2015-04-27","pret":-0.00852,"close":86.91}
{"ticker":"ANSS","date":"2015-04-28","pret":-0.00698,"close":86.69}
{"ticker":"ANSS","date":"2015-04-29","pret":-0.00726,"close":86.85}
{"ticker":"ANSS","date":"2015-04-30","pret":-0.00232,"close":85.84}
{"ticker":"ANSS","date":"2015-05-01","pret":-0.00174,"close":86.49}
{"ticker":"ANSS","date":"2015-05-04","pret":0.00775,"close":87.49}
{"ticker":"ANSS","date":"2015-05-05","pret":0.00288,"close":87.24}
{"ticker":"ANSS","date":"2015-05-06","pret":-0.00299,"close":84.32}
{"ticker":"ANSS","date":"2015-05-07","pret":-0.03054,"close":86.22}
{"ticker":"ANSS","date":"2015-05-08","pret":0.03434,"close":86.69}
{"ticker":"ANSS","date":"2015-05-11","pret":-0.00784,"close":86.38}
{"ticker":"ANSS","date":"2015-05-12","pret":-0.00872,"close":86.9}
{"ticker":"ANSS","date":"2015-05-13","pret":0.01988,"close":88.2}
{"ticker":"ANSS","date":"2015-05-14","pret":0.01499,"close":90.48}
{"ticker":"ANSS","date":"2015-05-15","pret":0.0171,"close":89.7}
{"ticker":"ANSS","date":"2015-05-18","pret":-0.01002,"close":90.32}
{"ticker":"ANSS","date":"2015-05-19","pret":0.01467,"close":90.11}
{"ticker":"ANSS","date":"2015-05-20","pret":-0.00276,"close":90.51}
{"ticker":"ANSS","date":"2015-05-21","pret":-0.00166,"close":90.22}
{"ticker":"ANSS","date":"2015-05-22","pret":-0.00133,"close":90.03}
{"ticker":"ANSS","date":"2015-05-26","pret":-0.00757,"close":89.12}
{"ticker":"ANSS","date":"2015-05-27","pret":-0.00459,"close":89.83}
{"ticker":"ANSS","date":"2015-05-28","pret":0.01039,"close":89.71}
{"ticker":"ANSS","date":"2015-05-29","pret":-0.00289,"close":89}
{"ticker":"ANSS","date":"2015-06-01","pret":-0.00368,"close":89.41}
{"ticker":"ANSS","date":"2015-06-02","pret":-0.00505,"close":89.53}
{"ticker":"ANSS","date":"2015-06-03","pret":0.00962,"close":91.02}
{"ticker":"ANSS","date":"2015-06-04","pret":0.00832,"close":89.64}
{"ticker":"ANSS","date":"2015-06-05","pret":-0.012,"close":90.12}
{"ticker":"ANSS","date":"2015-06-08","pret":0.00646,"close":88.82}
{"ticker":"ANSS","date":"2015-06-09","pret":-0.01646,"close":88.8}
{"ticker":"ANSS","date":"2015-06-10","pret":0.00552,"close":90.51}
{"ticker":"ANSS","date":"2015-06-11","pret":0.01527,"close":91.8}
{"ticker":"ANSS","date":"2015-06-12","pret":0.01427,"close":90.88}
{"ticker":"ANSS","date":"2015-06-15","pret":-0.01472,"close":88.77}
{"ticker":"ANSS","date":"2015-06-16","pret":-0.01628,"close":89.87}
{"ticker":"ANSS","date":"2015-06-17","pret":0.01118,"close":89.87}
{"ticker":"ANSS","date":"2015-06-18","pret":0.00033,"close":90.72}
{"ticker":"ANSS","date":"2015-06-19","pret":0.0104,"close":90.92}
{"ticker":"ANSS","date":"2015-06-22","pret":0.00691,"close":91.8}
{"ticker":"ANSS","date":"2015-06-23","pret":0.0049,"close":91.95}
{"ticker":"ANSS","date":"2015-06-24","pret":-0.00316,"close":91.09}
{"ticker":"ANSS","date":"2015-06-25","pret":-0.00415,"close":91.87}
{"ticker":"ANSS","date":"2015-06-26","pret":0.00753,"close":92.19}
{"ticker":"ANSS","date":"2015-06-29","pret":-0.00545,"close":91}
{"ticker":"ANSS","date":"2015-06-30","pret":-0.00044,"close":91.24}
{"ticker":"ANSS","date":"2015-07-01","pret":0.00578,"close":91.51}
{"ticker":"ANSS","date":"2015-07-02","pret":-0.00622,"close":91.41}
{"ticker":"ANSS","date":"2015-07-06","pret":-0.00515,"close":90.87}
{"ticker":"ANSS","date":"2015-07-07","pret":-0.00033,"close":91.51}
{"ticker":"ANSS","date":"2015-07-08","pret":-0.00253,"close":90.72}
{"ticker":"ANSS","date":"2015-07-09","pret":0.01151,"close":91.4}
{"ticker":"ANSS","date":"2015-07-10","pret":0.00554,"close":92.43}
{"ticker":"ANSS","date":"2015-07-13","pret":0.00433,"close":93.05}
{"ticker":"ANSS","date":"2015-07-14","pret":0.00699,"close":92.81}
{"ticker":"ANSS","date":"2015-07-15","pret":-0.00688,"close":92.71}
{"ticker":"ANSS","date":"2015-07-16","pret":0.00806,"close":93.72}
{"ticker":"ANSS","date":"2015-07-17","pret":0.00192,"close":92.96}
{"ticker":"ANSS","date":"2015-07-20","pret":-0.00493,"close":93.01}
{"ticker":"ANSS","date":"2015-07-21","pret":-0.00312,"close":91.53}
{"ticker":"ANSS","date":"2015-07-22","pret":-0.02002,"close":93.36}
{"ticker":"ANSS","date":"2015-07-23","pret":0.02966,"close":93.49}
{"ticker":"ANSS","date":"2015-07-24","pret":-0.00503,"close":92.94}
{"ticker":"ANSS","date":"2015-07-27","pret":-0.00721,"close":91.31}
{"ticker":"ANSS","date":"2015-07-28","pret":-0.00737,"close":92}
{"ticker":"ANSS","date":"2015-07-29","pret":-0.00163,"close":92.99}
{"ticker":"ANSS","date":"2015-07-30","pret":0.00857,"close":93.71}
{"ticker":"ANSS","date":"2015-07-31","pret":0.01533,"close":94.15}
{"ticker":"ANSS","date":"2015-08-03","pret":0.00223,"close":94.54}
{"ticker":"ANSS","date":"2015-08-04","pret":0.00498,"close":95.23}
{"ticker":"ANSS","date":"2015-08-05","pret":-0.04538,"close":94.02}
{"ticker":"ANSS","date":"2015-08-06","pret":0.04791,"close":92.96}
{"ticker":"ANSS","date":"2015-08-07","pret":-0.02184,"close":93.76}
{"ticker":"ANSS","date":"2015-08-10","pret":0.01465,"close":95.31}
{"ticker":"ANSS","date":"2015-08-11","pret":-0.00191,"close":94.27}
{"ticker":"ANSS","date":"2015-08-12","pret":-0.00192,"close":94.39}
{"ticker":"ANSS","date":"2015-08-13","pret":0.00457,"close":94.33}
{"ticker":"ANSS","date":"2015-08-14","pret":-0.0017,"close":94.26}
{"ticker":"ANSS","date":"2015-08-17","pret":-0.00479,"close":96.51}
{"ticker":"ANSS","date":"2015-08-18","pret":0.03255,"close":97.06}
{"ticker":"ANSS","date":"2015-08-19","pret":0.00206,"close":96.15}
{"ticker":"ANSS","date":"2015-08-20","pret":-0.0181,"close":93.24}
{"ticker":"ANSS","date":"2015-08-21","pret":-0.03081,"close":90.92}
{"ticker":"ANSS","date":"2015-08-24","pret":-0.05075,"close":85.63}
{"ticker":"ANSS","date":"2015-08-25","pret":0.00432,"close":85.75}
{"ticker":"ANSS","date":"2015-08-26","pret":-0.00421,"close":87.75}
{"ticker":"ANSS","date":"2015-08-27","pret":0.0129,"close":89.79}
{"ticker":"ANSS","date":"2015-08-28","pret":0.00236,"close":89.74}
{"ticker":"ANSS","date":"2015-08-31","pret":0.00448,"close":88.6}
{"ticker":"ANSS","date":"2015-09-01","pret":-0.03246,"close":86.57}
{"ticker":"ANSS","date":"2015-09-02","pret":0.01363,"close":88.87}
{"ticker":"ANSS","date":"2015-09-03","pret":0.01424,"close":90.09}
{"ticker":"ANSS","date":"2015-09-04","pret":-0.00157,"close":89.72}
{"ticker":"ANSS","date":"2015-09-08","pret":0.02497,"close":92.47}
{"ticker":"ANSS","date":"2015-09-09","pret":0.01533,"close":90.88}
{"ticker":"ANSS","date":"2015-09-10","pret":-0.01962,"close":91.65}
{"ticker":"ANSS","date":"2015-09-11","pret":-0.00066,"close":92.23}
{"ticker":"ANSS","date":"2015-09-14","pret":0.01704,"close":91.39}
{"ticker":"ANSS","date":"2015-09-15","pret":-0.00173,"close":92.37}
{"ticker":"ANSS","date":"2015-09-16","pret":0.00022,"close":92.79}
{"ticker":"ANSS","date":"2015-09-17","pret":0.00444,"close":92.36}
{"ticker":"ANSS","date":"2015-09-18","pret":-0.01929,"close":90.95}
{"ticker":"ANSS","date":"2015-09-21","pret":0.01029,"close":92.23}
{"ticker":"ANSS","date":"2015-09-22","pret":-0.00875,"close":90.87}
{"ticker":"ANSS","date":"2015-09-23","pret":-0.00187,"close":90.86}
{"ticker":"ANSS","date":"2015-09-24","pret":-0.00596,"close":90.68}
{"ticker":"ANSS","date":"2015-09-25","pret":0.01277,"close":89.94}
{"ticker":"ANSS","date":"2015-09-28","pret":-0.01988,"close":88.29}
{"ticker":"ANSS","date":"2015-09-29","pret":-0.01201,"close":86.92}
{"ticker":"ANSS","date":"2015-09-30","pret":-0.00668,"close":88.14}
{"ticker":"ANSS","date":"2015-10-01","pret":0.00363,"close":87.34}
{"ticker":"ANSS","date":"2015-10-02","pret":-0.02152,"close":88.24}
{"ticker":"ANSS","date":"2015-10-05","pret":0.02964,"close":89.74}
{"ticker":"ANSS","date":"2015-10-06","pret":0.00504,"close":88.89}
{"ticker":"ANSS","date":"2015-10-07","pret":-0.00414,"close":89.66}
{"ticker":"ANSS","date":"2015-10-08","pret":0.00034,"close":90.25}
{"ticker":"ANSS","date":"2015-10-09","pret":0.01326,"close":91.81}
{"ticker":"ANSS","date":"2015-10-12","pret":0.01832,"close":91.87}
{"ticker":"ANSS","date":"2015-10-13","pret":-0.00218,"close":91.37}
{"ticker":"ANSS","date":"2015-10-14","pret":-0.0047,"close":90.26}
{"ticker":"ANSS","date":"2015-10-15","pret":-0.0078,"close":90.82}
{"ticker":"ANSS","date":"2015-10-16","pret":0.00407,"close":92.15}
{"ticker":"ANSS","date":"2015-10-19","pret":0.00592,"close":93.29}
{"ticker":"ANSS","date":"2015-10-20","pret":0.01807,"close":92.07}
{"ticker":"ANSS","date":"2015-10-21","pret":-0.00872,"close":91.57}
{"ticker":"ANSS","date":"2015-10-22","pret":-0.00553,"close":93.08}
{"ticker":"ANSS","date":"2015-10-23","pret":0.02142,"close":93.58}
{"ticker":"ANSS","date":"2015-10-26","pret":-0.00277,"close":94.35}
{"ticker":"ANSS","date":"2015-10-27","pret":0.00171,"close":94}
{"ticker":"ANSS","date":"2015-10-28","pret":0.00595,"close":97.07}
{"ticker":"ANSS","date":"2015-10-29","pret":0.02594,"close":95.52}
{"ticker":"ANSS","date":"2015-10-30","pret":-0.01456,"close":95.31}
{"ticker":"ANSS","date":"2015-11-02","pret":0.00324,"close":97.43}
{"ticker":"ANSS","date":"2015-11-03","pret":0.01472,"close":97.21}
{"ticker":"ANSS","date":"2015-11-04","pret":0.00082,"close":97.77}
{"ticker":"ANSS","date":"2015-11-05","pret":-0.06411,"close":93.39}
{"ticker":"ANSS","date":"2015-11-06","pret":0.02137,"close":93.52}
{"ticker":"ANSS","date":"2015-11-09","pret":0.00022,"close":92.2}
{"ticker":"ANSS","date":"2015-11-10","pret":-0.007,"close":92.16}
{"ticker":"ANSS","date":"2015-11-11","pret":-0.00346,"close":91.45}
{"ticker":"ANSS","date":"2015-11-12","pret":-0.01617,"close":90.59}
{"ticker":"ANSS","date":"2015-11-13","pret":-0.00497,"close":89.58}
{"ticker":"ANSS","date":"2015-11-16","pret":-0.01226,"close":90.17}
{"ticker":"ANSS","date":"2015-11-17","pret":0.01347,"close":90.26}
{"ticker":"ANSS","date":"2015-11-18","pret":-0.00055,"close":90.73}
{"ticker":"ANSS","date":"2015-11-19","pret":0.00662,"close":91.5}
{"ticker":"ANSS","date":"2015-11-20","pret":0.00296,"close":91.63}
{"ticker":"ANSS","date":"2015-11-23","pret":0.00721,"close":92.33}
{"ticker":"ANSS","date":"2015-11-24","pret":0.00228,"close":92.53}
{"ticker":"ANSS","date":"2015-11-25","pret":0.00336,"close":92.86}
{"ticker":"ANSS","date":"2015-11-26"}
{"ticker":"ANSS","date":"2015-11-27","pret":0.0054,"close":93.66}
{"ticker":"ANSS","date":"2015-11-30","pret":0.00847,"close":93.21}
{"ticker":"ANSS","date":"2015-12-01","pret":-0.00288,"close":94.18}
{"ticker":"ANSS","date":"2015-12-02","pret":0.00683,"close":93.43}
{"ticker":"ANSS","date":"2015-12-03","pret":-0.00833,"close":92.36}
{"ticker":"ANSS","date":"2015-12-04","pret":-0.00699,"close":93.65}
{"ticker":"ANSS","date":"2015-12-07","pret":0.00774,"close":92.83}
{"ticker":"ANSS","date":"2015-12-08","pret":-0.01207,"close":92.9}
{"ticker":"ANSS","date":"2015-12-09","pret":0.00065,"close":90.58}
{"ticker":"ANSS","date":"2015-12-10","pret":-0.01671,"close":91.03}
{"ticker":"ANSS","date":"2015-12-11","pret":-0.00497,"close":89.76}
{"ticker":"ANSS","date":"2015-12-14","pret":-0.0031,"close":90.11}
{"ticker":"ANSS","date":"2015-12-15","pret":0.01258,"close":90.97}
{"ticker":"ANSS","date":"2015-12-16","pret":0.00175,"close":91.73}
{"ticker":"ANSS","date":"2015-12-17"}
{"ticker":"ANSS","date":"2015-12-18","pret":0.00011,"close":90.6}
{"ticker":"ANSS","date":"2015-12-21","pret":-0.00362,"close":91.09}
{"ticker":"ANSS","date":"2015-12-22","pret":0.00406,"close":91.85}
{"ticker":"ANSS","date":"2015-12-23","pret":0.00947,"close":93.3}
{"ticker":"ANSS","date":"2015-12-24","pret":0.00702,"close":93.35}
{"ticker":"ANSS","date":"2015-12-28","pret":0.0029,"close":93.83}
{"ticker":"ANSS","date":"2015-12-29","pret":0.01131,"close":94.36}
{"ticker":"ANSS","date":"2015-12-30","pret":-0.00085,"close":93.72}
{"ticker":"ANSS","date":"2015-12-31","pret":-0.00618,"close":92.5}
{"ticker":"ANSS","date":"2016-01-04","pret":-0.02368,"close":90.1}
{"ticker":"ANSS","date":"2016-01-05","pret":-0.01388,"close":89.42}
{"ticker":"ANTH","date":"2015-01-02","pret":0.00631,"close":1.75}
{"ticker":"ANTH","date":"2015-01-05","pret":0.19379,"close":2.27}
{"ticker":"ANTH","date":"2015-01-06","pret":0.16226,"close":2.2}
{"ticker":"ANTH","date":"2015-01-07","pret":-0.03132,"close":2.51}
{"ticker":"ANTH","date":"2015-01-08","pret":0.12783,"close":2.57}
{"ticker":"ANTH","date":"2015-01-09","pret":0.11689,"close":2.63}
{"ticker":"ANTH","date":"2015-01-12","pret":-0.05862,"close":2.48}
{"ticker":"ANTH","date":"2015-01-13","pret":-0.05827,"close":2.3}
{"ticker":"ANTH","date":"2015-01-14","pret":-0.07472,"close":2.41}
{"ticker":"ANTH","date":"2015-01-15","pret":0.03806,"close":2.16}
{"ticker":"ANTH","date":"2015-01-16","pret":-0.11416,"close":2.07}
{"ticker":"ANTH","date":"2015-01-20","pret":0.00926,"close":2.06}
{"ticker":"ANTH","date":"2015-01-21","pret":-0.05202,"close":1.99}
{"ticker":"ANTH","date":"2015-01-22","pret":-0.02956,"close":2.1}
{"ticker":"ANTH","date":"2015-01-23","pret":0.06298,"close":2.07}
{"ticker":"ANTH","date":"2015-01-26","pret":0.00468,"close":2.36}
{"ticker":"ANTH","date":"2015-01-27","pret":0.10208,"close":2.48}
{"ticker":"ANTH","date":"2015-01-28","pret":0.0534,"close":2.5}
{"ticker":"ANTH","date":"2015-01-29","pret":0.05069,"close":2.55}
{"ticker":"ANTH","date":"2015-01-30","pret":-0.02698,"close":2.5}
{"ticker":"ANTH","date":"2015-02-02","pret":-0.03175,"close":2.55}
{"ticker":"ANTH","date":"2015-02-03","pret":0.02391,"close":2.48}
{"ticker":"ANTH","date":"2015-02-04","pret":-0.0079,"close":2.49}
{"ticker":"ANTH","date":"2015-02-05","pret":-0.0241,"close":2.52}
{"ticker":"ANTH","date":"2015-02-06","pret":0.01613,"close":2.54}
{"ticker":"ANTH","date":"2015-02-09","pret":0.01193,"close":2.6}
{"ticker":"ANTH","date":"2015-02-10","pret":0.25044,"close":3.25}
{"ticker":"ANTH","date":"2015-02-11","pret":0.00307,"close":3.78}
{"ticker":"ANTH","date":"2015-02-12","pret":0.12661,"close":3.78}
{"ticker":"ANTH","date":"2015-02-13","pret":0.01075,"close":3.84}
{"ticker":"ANTH","date":"2015-02-17","pret":0.02899,"close":3.99}
{"ticker":"ANTH","date":"2015-02-18","pret":0.04072,"close":4.72}
{"ticker":"ANTH","date":"2015-02-19","pret":0.17565,"close":4.73}
{"ticker":"ANTH","date":"2015-02-20","pret":-0.02757,"close":4.58}
{"ticker":"ANTH","date":"2015-02-23","pret":-0.01517,"close":4.94}
{"ticker":"ANTH","date":"2015-02-24","pret":0.06958,"close":4.71}
{"ticker":"ANTH","date":"2015-02-25","pret":-0.03524,"close":4.93}
{"ticker":"ANTH","date":"2015-02-26","pret":0.0534,"close":5.05}
{"ticker":"ANTH","date":"2015-02-27","pret":0.02176,"close":5.05}
{"ticker":"ANTH","date":"2015-03-02","pret":-0.02577,"close":4.93}
{"ticker":"ANTH","date":"2015-03-03","pret":-0.0162,"close":5.1}
{"ticker":"ANTH","date":"2015-03-04","pret":0.04782,"close":5.17}
{"ticker":"ANTH","date":"2015-03-05","pret":-0.00195,"close":5.53}
{"ticker":"ANTH","date":"2015-03-06","pret":0.06964,"close":6.12}
{"ticker":"ANTH","date":"2015-03-09","pret":0.08701,"close":5.21}
{"ticker":"ANTH","date":"2015-03-10","pret":-0.15665,"close":5.47}
{"ticker":"ANTH","date":"2015-03-11","pret":0.04199,"close":5.44}
{"ticker":"ANTH","date":"2015-03-12","pret":0.0093,"close":5.55}
{"ticker":"ANTH","date":"2015-03-13","pret":0.04348,"close":5.48}
{"ticker":"ANTH","date":"2015-03-16","pret":-0.04534,"close":4.01}
{"ticker":"ANTH","date":"2015-03-17","pret":-0.21437,"close":4.76}
{"ticker":"ANTH","date":"2015-03-18","pret":0.06022,"close":4.37}
{"ticker":"ANTH","date":"2015-03-19","pret":-0.05563,"close":4.42}
{"ticker":"ANTH","date":"2015-03-20","pret":0.04475,"close":4.34}
{"ticker":"ANTH","date":"2015-03-23","pret":-0.03791,"close":4.39}
{"ticker":"ANTH","date":"2015-03-24","pret":0,"close":4.78}
{"ticker":"ANTH","date":"2015-03-25","pret":0.10763,"close":4.34}
{"ticker":"ANTH","date":"2015-03-26","pret":-0.15653,"close":4.45}
{"ticker":"ANTH","date":"2015-03-27","pret":0.06915,"close":4.32}
{"ticker":"ANTH","date":"2015-03-30","pret":-0.02025,"close":4.53}
{"ticker":"ANTH","date":"2015-03-31","pret":0.03132,"close":4.47}
{"ticker":"ANTH","date":"2015-04-01","pret":-0.02002,"close":4.32}
{"ticker":"ANTH","date":"2015-04-02","pret":-0.03895,"close":4.36}
{"ticker":"ANTH","date":"2015-04-06","pret":0.00233,"close":4.29}
{"ticker":"ANTH","date":"2015-04-07","pret":-0.02598,"close":4.16}
{"ticker":"ANTH","date":"2015-04-08","pret":-0.0048,"close":4.26}
{"ticker":"ANTH","date":"2015-04-09","pret":0.0331,"close":4.25}
{"ticker":"ANTH","date":"2015-04-10","pret":-0.01405,"close":4.23}
{"ticker":"ANTH","date":"2015-04-13","pret":-0.00236,"close":4.21}
{"ticker":"ANTH","date":"2015-04-14","pret":0,"close":4.27}
{"ticker":"ANTH","date":"2015-04-15","pret":0.00707,"close":4.16}
{"ticker":"ANTH","date":"2015-04-16","pret":-0.01657,"close":4.21}
{"ticker":"ANTH","date":"2015-04-17","pret":-0.00959,"close":4.25}
{"ticker":"ANTH","date":"2015-04-20","pret":0.03783,"close":4.68}
{"ticker":"ANTH","date":"2015-04-21","pret":0.06512,"close":4.69}
{"ticker":"ANTH","date":"2015-04-22","pret":0.04256,"close":4.79}
{"ticker":"ANTH","date":"2015-04-23","pret":0.00416,"close":4.89}
{"ticker":"ANTH","date":"2015-04-24","pret":0.02459,"close":5.2}
{"ticker":"ANTH","date":"2015-04-27","pret":0.05705,"close":4.8}
{"ticker":"ANTH","date":"2015-04-28","pret":-0.09206,"close":4.76}
{"ticker":"ANTH","date":"2015-04-29","pret":-0.01054,"close":4.62}
{"ticker":"ANTH","date":"2015-04-30","pret":-0.02358,"close":4.29}
{"ticker":"ANTH","date":"2015-05-01","pret":-0.06266,"close":4.55}
{"ticker":"ANTH","date":"2015-05-04","pret":0.06266,"close":4.71}
{"ticker":"ANTH","date":"2015-05-05","pret":0.0257,"close":4.41}
{"ticker":"ANTH","date":"2015-05-06","pret":-0.05207,"close":4.32}
{"ticker":"ANTH","date":"2015-05-07","pret":-0.0248,"close":4.37}
{"ticker":"ANTH","date":"2015-05-08","pret":0.00456,"close":4.45}
{"ticker":"ANTH","date":"2015-05-11","pret":0.00454,"close":4.48}
{"ticker":"ANTH","date":"2015-05-12","pret":0.05073,"close":4.67}
{"ticker":"ANTH","date":"2015-05-13","pret":0.01282,"close":4.77}
{"ticker":"ANTH","date":"2015-05-14","pret":0.03341,"close":5.03}
{"ticker":"ANTH","date":"2015-05-15","pret":0.02634,"close":4.99}
{"ticker":"ANTH","date":"2015-05-18","pret":0.01193,"close":5.08}
{"ticker":"ANTH","date":"2015-05-19","pret":-0.00993,"close":4.98}
{"ticker":"ANTH","date":"2015-05-20","pret":-0.002,"close":4.85}
{"ticker":"ANTH","date":"2015-05-21","pret":-0.02225,"close":4.75}
{"ticker":"ANTH","date":"2015-05-22","pret":-0.03963,"close":4.74}
{"ticker":"ANTH","date":"2015-05-26","pret":0,"close":4.93}
{"ticker":"ANTH","date":"2015-05-27","pret":0.05384,"close":5.11}
{"ticker":"ANTH","date":"2015-05-28","pret":0.02391,"close":5.42}
{"ticker":"ANTH","date":"2015-05-29","pret":0.06663,"close":5.58}
{"ticker":"ANTH","date":"2015-06-01","pret":0.05726,"close":5.77}
{"ticker":"ANTH","date":"2015-06-02","pret":0.0052,"close":5.84}
{"ticker":"ANTH","date":"2015-06-03","pret":0.01033,"close":5.97}
{"ticker":"ANTH","date":"2015-06-04","pret":0.00171,"close":6.24}
{"ticker":"ANTH","date":"2015-06-05","pret":0.11607,"close":7.13}
{"ticker":"ANTH","date":"2015-06-08","pret":0.07193,"close":6.92}
{"ticker":"ANTH","date":"2015-06-09","pret":-0.02874,"close":6.86}
{"ticker":"ANTH","date":"2015-06-10","pret":0.00726,"close":7.74}
{"ticker":"ANTH","date":"2015-06-11","pret":0.14272,"close":7.84}
{"ticker":"ANTH","date":"2015-06-12","pret":-0.04098,"close":7.74}
{"ticker":"ANTH","date":"2015-06-15","pret":0.00131,"close":8.64}
{"ticker":"ANTH","date":"2015-06-16","pret":0.11575,"close":9.33}
{"ticker":"ANTH","date":"2015-06-17","pret":0.09107,"close":9.29}
{"ticker":"ANTH","date":"2015-06-18","pret":-0.00213,"close":9.59}
{"ticker":"ANTH","date":"2015-06-19","pret":0.02105,"close":9.21}
{"ticker":"ANTH","date":"2015-06-22","pret":-0.02853,"close":9.56}
{"ticker":"ANTH","date":"2015-06-23","pret":0.03269,"close":9.39}
{"ticker":"ANTH","date":"2015-06-24","pret":-0.03806,"close":8.47}
{"ticker":"ANTH","date":"2015-06-25","pret":-0.09015,"close":8.51}
{"ticker":"ANTH","date":"2015-06-26","pret":0.00822,"close":8.26}
{"ticker":"ANTH","date":"2015-06-29","pret":-0.10082,"close":7.74}
{"ticker":"ANTH","date":"2015-06-30","pret":0.02175,"close":8.62}
{"ticker":"ANTH","date":"2015-07-01","pret":0.12479,"close":8.52}
{"ticker":"ANTH","date":"2015-07-02","pret":-0.05867,"close":8.26}
{"ticker":"ANTH","date":"2015-07-06","pret":-0.02763,"close":8.47}
{"ticker":"ANTH","date":"2015-07-07","pret":0.03354,"close":8.64}
{"ticker":"ANTH","date":"2015-07-08","pret":0.01171,"close":8.34}
{"ticker":"ANTH","date":"2015-07-09","pret":-0.10808,"close":7.47}
{"ticker":"ANTH","date":"2015-07-10","pret":-0.01043,"close":8.32}
{"ticker":"ANTH","date":"2015-07-13","pret":0.10326,"close":8.16}
{"ticker":"ANTH","date":"2015-07-14","pret":-0.0472,"close":8.91}
{"ticker":"ANTH","date":"2015-07-15","pret":0.10907,"close":9.05}
{"ticker":"ANTH","date":"2015-07-16","pret":0.0274,"close":9.13}
{"ticker":"ANTH","date":"2015-07-17","pret":-0.00542,"close":9.08}
{"ticker":"ANTH","date":"2015-07-20","pret":-0.01093,"close":10.26}
{"ticker":"ANTH","date":"2015-07-21","pret":0.11411,"close":10.15}
{"ticker":"ANTH","date":"2015-07-22","pret":-0.00491,"close":10.77}
{"ticker":"ANTH","date":"2015-07-23","pret":0.06853,"close":10.91}
{"ticker":"ANTH","date":"2015-07-24","pret":0.01461,"close":10.81}
{"ticker":"ANTH","date":"2015-07-27","pret":-0.02571,"close":11.15}
{"ticker":"ANTH","date":"2015-07-28","pret":0.04546,"close":11.11}
{"ticker":"ANTH","date":"2015-07-29","pret":-0.02429,"close":10.63}
{"ticker":"ANTH","date":"2015-07-30","pret":-0.0428,"close":10.51}
{"ticker":"ANTH","date":"2015-07-31","pret":-0.01436,"close":10.91}
{"ticker":"ANTH","date":"2015-08-03","pret":0.05716,"close":10.43}
{"ticker":"ANTH","date":"2015-08-04","pret":-0.04947,"close":10.71}
{"ticker":"ANTH","date":"2015-08-05","pret":0.02644,"close":10.94}
{"ticker":"ANTH","date":"2015-08-06","pret":0.01664,"close":10.41}
{"ticker":"ANTH","date":"2015-08-07","pret":-0.05076,"close":9.56}
{"ticker":"ANTH","date":"2015-08-10","pret":-0.04739,"close":9.8}
{"ticker":"ANTH","date":"2015-08-11","pret":-0.04869,"close":9.64}
{"ticker":"ANTH","date":"2015-08-12","pret":0.0074,"close":9.56}
{"ticker":"ANTH","date":"2015-08-13","pret":0.01776,"close":9.82}
{"ticker":"ANTH","date":"2015-08-14","pret":0.01132,"close":9.22}
{"ticker":"ANTH","date":"2015-08-17","pret":-0.06885,"close":9.68}
{"ticker":"ANTH","date":"2015-08-18","pret":0.06987,"close":9.21}
{"ticker":"ANTH","date":"2015-08-19","pret":-0.05788,"close":8.8}
{"ticker":"ANTH","date":"2015-08-20","pret":-0.06374,"close":7.77}
{"ticker":"ANTH","date":"2015-08-21","pret":-0.13982,"close":7.04}
{"ticker":"ANTH","date":"2015-08-24","pret":-0.11978,"close":7}
{"ticker":"ANTH","date":"2015-08-25","pret":0.11978,"close":7.01}
{"ticker":"ANTH","date":"2015-08-26","pret":-0.04066,"close":6.82}
{"ticker":"ANTH","date":"2015-08-27","pret":-0.02805,"close":7.55}
{"ticker":"ANTH","date":"2015-08-28","pret":0.02111,"close":7.41}
{"ticker":"ANTH","date":"2015-08-31","pret":-0.01827,"close":6.83}
{"ticker":"ANTH","date":"2015-09-01","pret":-0.04645,"close":6.81}
{"ticker":"ANTH","date":"2015-09-02","pret":0.02784,"close":7.41}
{"ticker":"ANTH","date":"2015-09-03","pret":0.07246,"close":6.93}
{"ticker":"ANTH","date":"2015-09-04","pret":-0.08262,"close":7.32}
{"ticker":"ANTH","date":"2015-09-08","pret":0.08665,"close":7.57}
{"ticker":"ANTH","date":"2015-09-09","pret":0.0673,"close":8.07}
{"ticker":"ANTH","date":"2015-09-10","pret":0.00375,"close":8.18}
{"ticker":"ANTH","date":"2015-09-11","pret":0.01731,"close":8.03}
{"ticker":"ANTH","date":"2015-09-14","pret":-0.01482,"close":7.93}
{"ticker":"ANTH","date":"2015-09-15","pret":-0.04842,"close":8.07}
{"ticker":"ANTH","date":"2015-09-16","pret":0.05709,"close":7.98}
{"ticker":"ANTH","date":"2015-09-17","pret":0.02916,"close":9.48}
{"ticker":"ANTH","date":"2015-09-18","pret":0.10668,"close":9.6}
{"ticker":"ANTH","date":"2015-09-21","pret":0.03802,"close":9.02}
{"ticker":"ANTH","date":"2015-09-22","pret":-0.08428,"close":8.88}
{"ticker":"ANTH","date":"2015-09-23","pret":-0.00113,"close":8.7}
{"ticker":"ANTH","date":"2015-09-24","pret":-0.02978,"close":8.43}
{"ticker":"ANTH","date":"2015-09-25","pret":0,"close":7.52}
{"ticker":"ANTH","date":"2015-09-28","pret":-0.15842,"close":6.26}
{"ticker":"ANTH","date":"2015-09-29","pret":-0.15916,"close":5.89}
{"ticker":"ANTH","date":"2015-09-30","pret":-0.04242,"close":6.09}
{"ticker":"ANTH","date":"2015-10-01","pret":-0.00837,"close":5.84}
{"ticker":"ANTH","date":"2015-10-02","pret":-0.03593,"close":6.29}
{"ticker":"ANTH","date":"2015-10-05","pret":0.08512,"close":6.2}
{"ticker":"ANTH","date":"2015-10-06","pret":-0.0032,"close":5.78}
{"ticker":"ANTH","date":"2015-10-07","pret":-0.08891,"close":6.24}
{"ticker":"ANTH","date":"2015-10-08","pret":0.09531,"close":6}
{"ticker":"ANTH","date":"2015-10-09","pret":-0.04069,"close":6.12}
{"ticker":"ANTH","date":"2015-10-12","pret":0.02136,"close":6.65}
{"ticker":"ANTH","date":"2015-10-13","pret":0.06301,"close":6.35}
{"ticker":"ANTH","date":"2015-10-14","pret":-0.02161,"close":6.24}
{"ticker":"ANTH","date":"2015-10-15","pret":-0.03331,"close":6.75}
{"ticker":"ANTH","date":"2015-10-16","pret":0.08943,"close":6.75}
{"ticker":"ANTH","date":"2015-10-19","pret":-0.01936,"close":6.8}
{"ticker":"ANTH","date":"2015-10-20","pret":0.02817,"close":6.19}
{"ticker":"ANTH","date":"2015-10-21","pret":-0.09181,"close":5.94}
{"ticker":"ANTH","date":"2015-10-22","pret":-0.05264,"close":5.87}
{"ticker":"ANTH","date":"2015-10-23","pret":0.01509,"close":5.85}
{"ticker":"ANTH","date":"2015-10-26","pret":-0.02357,"close":5.92}
{"ticker":"ANTH","date":"2015-10-27","pret":-0.00341,"close":5.83}
{"ticker":"ANTH","date":"2015-10-28","pret":-0.00514,"close":6.3}
{"ticker":"ANTH","date":"2015-10-29","pret":0.07766,"close":6.13}
{"ticker":"ANTH","date":"2015-10-30","pret":-0.02414,"close":5.77}
{"ticker":"ANTH","date":"2015-11-02","pret":-0.05697,"close":6.19}
{"ticker":"ANTH","date":"2015-11-03","pret":0.06022,"close":6.23}
{"ticker":"ANTH","date":"2015-11-04","pret":0.0113,"close":6.08}
{"ticker":"ANTH","date":"2015-11-05","pret":-0.02602,"close":5.95}
{"ticker":"ANTH","date":"2015-11-06","pret":-0.02333,"close":6.08}
{"ticker":"ANTH","date":"2015-11-09","pret":-0.00507,"close":5.87}
{"ticker":"ANTH","date":"2015-11-10","pret":-0.01022,"close":5.57}
{"ticker":"ANTH","date":"2015-11-11","pret":-0.05093,"close":5.05}
{"ticker":"ANTH","date":"2015-11-12","pret":-0.09639,"close":5.16}
{"ticker":"ANTH","date":"2015-11-13","pret":0.00987,"close":5.3}
{"ticker":"ANTH","date":"2015-11-16","pret":0.0442,"close":5.2}
{"ticker":"ANTH","date":"2015-11-17","pret":-0.02667,"close":5.15}
{"ticker":"ANTH","date":"2015-11-18","pret":0.00385,"close":5.55}
{"ticker":"ANTH","date":"2015-11-19","pret":0.05609,"close":5.32}
{"ticker":"ANTH","date":"2015-11-20","pret":-0.02765,"close":5.29}
{"ticker":"ANTH","date":"2015-11-23","pret":-0.01887,"close":5.24}
{"ticker":"ANTH","date":"2015-11-24","pret":-0.01536,"close":5.2}
{"ticker":"ANTH","date":"2015-11-25","pret":0.00962,"close":5.88}
{"ticker":"ANTH","date":"2015-11-26"}
{"ticker":"ANTH","date":"2015-11-27","pret":0.11736,"close":5.85}
{"ticker":"ANTH","date":"2015-11-30","pret":-0.00341,"close":5.69}
{"ticker":"ANTH","date":"2015-12-01","pret":-0.03302,"close":5.71}
{"ticker":"ANTH","date":"2015-12-02","pret":0.01229,"close":5.53}
{"ticker":"ANTH","date":"2015-12-03","pret":-0.03372,"close":5.11}
{"ticker":"ANTH","date":"2015-12-04","pret":-0.0808,"close":5.08}
{"ticker":"ANTH","date":"2015-12-07","pret":-0.01379,"close":4.62}
{"ticker":"ANTH","date":"2015-12-08","pret":-0.09789,"close":4.7}
{"ticker":"ANTH","date":"2015-12-09","pret":0.02592,"close":4.54}
{"ticker":"ANTH","date":"2015-12-10","pret":-0.03251,"close":4.72}
{"ticker":"ANTH","date":"2015-12-11","pret":0.00877,"close":4.55}
{"ticker":"ANTH","date":"2015-12-14","pret":-0.0154,"close":4.32}
{"ticker":"ANTH","date":"2015-12-15","pret":-0.04536,"close":4.43}
{"ticker":"ANTH","date":"2015-12-16","pret":0.04978,"close":4.61}
{"ticker":"ANTH","date":"2015-12-17"}
{"ticker":"ANTH","date":"2015-12-18","pret":0.11852,"close":4.96}
{"ticker":"ANTH","date":"2015-12-21","pret":-0.01581,"close":4.72}
{"ticker":"ANTH","date":"2015-12-22","pret":-0.06162,"close":4.63}
{"ticker":"ANTH","date":"2015-12-23","pret":-0.01709,"close":4.71}
{"ticker":"ANTH","date":"2015-12-24","pret":0.01285,"close":4.6}
{"ticker":"ANTH","date":"2015-12-28","pret":-0.02151,"close":4.49}
{"ticker":"ANTH","date":"2015-12-29","pret":-0.02643,"close":4.97}
{"ticker":"ANTH","date":"2015-12-30","pret":0.09368,"close":4.69}
{"ticker":"ANTH","date":"2015-12-31","pret":-0.05644,"close":4.64}
{"ticker":"ANTH","date":"2016-01-04","pret":-0.03948,"close":4.51}
{"ticker":"ANTH","date":"2016-01-05","pret":0.01333,"close":4.41}
{"ticker":"ANTM","date":"2015-01-02","pret":-0.01255,"close":125.46}
{"ticker":"ANTM","date":"2015-01-05","pret":-0.01873,"close":123.26}
{"ticker":"ANTM","date":"2015-01-06","pret":0.00578,"close":124.94}
{"ticker":"ANTM","date":"2015-01-07","pret":0.00096,"close":125.56}
{"ticker":"ANTM","date":"2015-01-08","pret":0.00701,"close":131.55}
{"ticker":"ANTM","date":"2015-01-09","pret":0.04439,"close":129.8}
{"ticker":"ANTM","date":"2015-01-12","pret":-0.00992,"close":128.83}
{"ticker":"ANTM","date":"2015-01-13","pret":-0.00246,"close":130.28}
{"ticker":"ANTM","date":"2015-01-14","pret":-0.01113,"close":131.81}
{"ticker":"ANTM","date":"2015-01-15","pret":0.02547,"close":134.09}
{"ticker":"ANTM","date":"2015-01-16","pret":0.01317,"close":136.01}
{"ticker":"ANTM","date":"2015-01-20","pret":0.02357,"close":137.13}
{"ticker":"ANTM","date":"2015-01-21","pret":-0.00058,"close":139.68}
{"ticker":"ANTM","date":"2015-01-22","pret":0.02796,"close":142.86}
{"ticker":"ANTM","date":"2015-01-23","pret":0.01243,"close":140.77}
{"ticker":"ANTM","date":"2015-01-26","pret":-0.01342,"close":138.7}
{"ticker":"ANTM","date":"2015-01-27","pret":-0.0178,"close":137.78}
{"ticker":"ANTM","date":"2015-01-28","pret":0.00065,"close":133.58}
{"ticker":"ANTM","date":"2015-01-29","pret":-0.02632,"close":137.1}
{"ticker":"ANTM","date":"2015-01-30","pret":0.00585,"close":134.96}
{"ticker":"ANTM","date":"2015-02-02","pret":-0.00333,"close":135.5}
{"ticker":"ANTM","date":"2015-02-03","pret":0.00826,"close":136.96}
{"ticker":"ANTM","date":"2015-02-04","pret":0.00301,"close":137.65}
{"ticker":"ANTM","date":"2015-02-05","pret":-0.00728,"close":137.23}
{"ticker":"ANTM","date":"2015-02-06","pret":0.01064,"close":135.69}
{"ticker":"ANTM","date":"2015-02-09","pret":-0.0159,"close":134.88}
{"ticker":"ANTM","date":"2015-02-10","pret":0.01173,"close":138.74}
{"ticker":"ANTM","date":"2015-02-11","pret":0.01615,"close":141.49}
{"ticker":"ANTM","date":"2015-02-12","pret":0.02817,"close":142}
{"ticker":"ANTM","date":"2015-02-13","pret":-0.00838,"close":141.05}
{"ticker":"ANTM","date":"2015-02-17","pret":-0.00575,"close":141.76}
{"ticker":"ANTM","date":"2015-02-18","pret":0.0085,"close":141.84}
{"ticker":"ANTM","date":"2015-02-19","pret":0.00162,"close":142.65}
{"ticker":"ANTM","date":"2015-02-20","pret":-0.00078,"close":144.59}
{"ticker":"ANTM","date":"2015-02-23","pret":0.02519,"close":147.35}
{"ticker":"ANTM","date":"2015-02-24","pret":0.01264,"close":147.28}
{"ticker":"ANTM","date":"2015-02-25","pret":0.00102,"close":146.97}
{"ticker":"ANTM","date":"2015-02-26","pret":-0.00592,"close":146.72}
{"ticker":"ANTM","date":"2015-02-27","pret":0.00061,"close":146.45}
{"ticker":"ANTM","date":"2015-03-02","pret":-0.00184,"close":146.93}
{"ticker":"ANTM","date":"2015-03-03","pret":-0.00267,"close":145.99}
{"ticker":"ANTM","date":"2015-03-04","pret":-0.0088,"close":146.55}
{"ticker":"ANTM","date":"2015-03-05","pret":0.01181,"close":146.85}
{"ticker":"ANTM","date":"2015-03-06","pret":-0.00946,"close":145.16}
{"ticker":"ANTM","date":"2015-03-09","pret":0.00028,"close":146.75}
{"ticker":"ANTM","date":"2015-03-10","pret":0.00117,"close":144.28}
{"ticker":"ANTM","date":"2015-03-11","pret":0.00014,"close":144.38}
{"ticker":"ANTM","date":"2015-03-12","pret":-0.00048,"close":147.46}
{"ticker":"ANTM","date":"2015-03-13","pret":0.01061,"close":150.01}
{"ticker":"ANTM","date":"2015-03-16","pret":0.02189,"close":153.25}
{"ticker":"ANTM","date":"2015-03-17","pret":0.01698,"close":153.3}
{"ticker":"ANTM","date":"2015-03-18","pret":0.00249,"close":157.39}
{"ticker":"ANTM","date":"2015-03-19","pret":0.03057,"close":157.32}
{"ticker":"ANTM","date":"2015-03-20","pret":0.00613,"close":158.38}
{"ticker":"ANTM","date":"2015-03-23","pret":-0.00347,"close":157.57}
{"ticker":"ANTM","date":"2015-03-24","pret":-0.00857,"close":157.6}
{"ticker":"ANTM","date":"2015-03-25","pret":0.017,"close":154.42}
{"ticker":"ANTM","date":"2015-03-26","pret":-0.03417,"close":152.82}
{"ticker":"ANTM","date":"2015-03-27","pret":-0.00032,"close":156.27}
{"ticker":"ANTM","date":"2015-03-30","pret":0.02042,"close":156.85}
{"ticker":"ANTM","date":"2015-03-31","pret":-0.00958,"close":154.41}
{"ticker":"ANTM","date":"2015-04-01","pret":-0.01116,"close":153.99}
{"ticker":"ANTM","date":"2015-04-02","pret":0.00065,"close":153.95}
{"ticker":"ANTM","date":"2015-04-06","pret":-0.00834,"close":155.43}
{"ticker":"ANTM","date":"2015-04-07","pret":0.02455,"close":155.19}
{"ticker":"ANTM","date":"2015-04-08","pret":-0.01091,"close":154.64}
{"ticker":"ANTM","date":"2015-04-09","pret":-0.00407,"close":153.49}
{"ticker":"ANTM","date":"2015-04-10","pret":-0.00162,"close":153.92}
{"ticker":"ANTM","date":"2015-04-13","pret":0.00246,"close":153.51}
{"ticker":"ANTM","date":"2015-04-14","pret":0.00013,"close":154.25}
{"ticker":"ANTM","date":"2015-04-15","pret":-0.00142,"close":151.3}
{"ticker":"ANTM","date":"2015-04-16","pret":0.00678,"close":154.93}
{"ticker":"ANTM","date":"2015-04-17","pret":-0.00996,"close":152.48}
{"ticker":"ANTM","date":"2015-04-20","pret":-0.00332,"close":152.87}
{"ticker":"ANTM","date":"2015-04-21","pret":-0.00163,"close":152.88}
{"ticker":"ANTM","date":"2015-04-22","pret":-0.00033,"close":152.84}
{"ticker":"ANTM","date":"2015-04-23","pret":-0.00459,"close":154.2}
{"ticker":"ANTM","date":"2015-04-24","pret":0.01136,"close":154.28}
{"ticker":"ANTM","date":"2015-04-27","pret":0.00292,"close":151.02}
{"ticker":"ANTM","date":"2015-04-28","pret":-0.0285,"close":154.22}
{"ticker":"ANTM","date":"2015-04-29","pret":0.03796,"close":151.07}
{"ticker":"ANTM","date":"2015-04-30","pret":-0.02684,"close":150.93}
{"ticker":"ANTM","date":"2015-05-01","pret":0.00059,"close":153.23}
{"ticker":"ANTM","date":"2015-05-04","pret":0.01002,"close":155.84}
{"ticker":"ANTM","date":"2015-05-05","pret":0.00792,"close":154.2}
{"ticker":"ANTM","date":"2015-05-06","pret":0.00194,"close":159.85}
{"ticker":"ANTM","date":"2015-05-07","pret":0.02511,"close":155.8}
{"ticker":"ANTM","date":"2015-05-08","pret":-0.01076,"close":158.4}
{"ticker":"ANTM","date":"2015-05-11","pret":0.00653,"close":158.81}
{"ticker":"ANTM","date":"2015-05-12","pret":-0.00202,"close":158.47}
{"ticker":"ANTM","date":"2015-05-13","pret":0.00939,"close":158.79}
{"ticker":"ANTM","date":"2015-05-14","pret":0.00451,"close":160}
{"ticker":"ANTM","date":"2015-05-15","pret":0.00137,"close":161.37}
{"ticker":"ANTM","date":"2015-05-18","pret":0.01024,"close":163.25}
{"ticker":"ANTM","date":"2015-05-19","pret":0.00842,"close":164.44}
{"ticker":"ANTM","date":"2015-05-20","pret":0.00659,"close":163.57}
{"ticker":"ANTM","date":"2015-05-21","pret":-0.00886,"close":164.62}
{"ticker":"ANTM","date":"2015-05-22","pret":0.00691,"close":164.19}
{"ticker":"ANTM","date":"2015-05-26","pret":-0.00073,"close":162.34}
{"ticker":"ANTM","date":"2015-05-27","pret":-0.00642,"close":163.38}
{"ticker":"ANTM","date":"2015-05-28","pret":-0.00074,"close":164.22}
{"ticker":"ANTM","date":"2015-05-29","pret":0.01112,"close":167.85}
{"ticker":"ANTM","date":"2015-06-01","pret":0.02584,"close":168.07}
{"ticker":"ANTM","date":"2015-06-02","pret":-0.00898,"close":164.14}
{"ticker":"ANTM","date":"2015-06-03","pret":-0.01814,"close":163.76}
{"ticker":"ANTM","date":"2015-06-04","pret":-0.01168,"close":161.45}
{"ticker":"ANTM","date":"2015-06-05","pret":-0.00704,"close":162.82}
{"ticker":"ANTM","date":"2015-06-08","pret":0.00704,"close":161.89}
{"ticker":"ANTM","date":"2015-06-09","pret":-0.00123,"close":162.59}
{"ticker":"ANTM","date":"2015-06-10","pret":0.00486,"close":164.37}
{"ticker":"ANTM","date":"2015-06-11","pret":0.00854,"close":163.97}
{"ticker":"ANTM","date":"2015-06-12","pret":-0.00744,"close":160.71}
{"ticker":"ANTM","date":"2015-06-15","pret":-0.01146,"close":164.46}
{"ticker":"ANTM","date":"2015-06-16","pret":0.01756,"close":166.85}
{"ticker":"ANTM","date":"2015-06-17","pret":0.01923,"close":165.16}
{"ticker":"ANTM","date":"2015-06-18","pret":-0.01207,"close":165.24}
{"ticker":"ANTM","date":"2015-06-19","pret":-0.00236,"close":165.06}
{"ticker":"ANTM","date":"2015-06-22","pret":0.03218,"close":171.04}
{"ticker":"ANTM","date":"2015-06-23","pret":0.00141,"close":170}
{"ticker":"ANTM","date":"2015-06-24","pret":-0.00399,"close":167.97}
{"ticker":"ANTM","date":"2015-06-25","pret":-0.0138,"close":170.34}
{"ticker":"ANTM","date":"2015-06-26","pret":0.01656,"close":164.68}
{"ticker":"ANTM","date":"2015-06-29","pret":-0.03145,"close":163.06}
{"ticker":"ANTM","date":"2015-06-30","pret":-0.00881,"close":164.14}
{"ticker":"ANTM","date":"2015-07-01","pret":0.01105,"close":165.22}
{"ticker":"ANTM","date":"2015-07-02","pret":0.00103,"close":163.14}
{"ticker":"ANTM","date":"2015-07-06","pret":-0.03044,"close":161.6}
{"ticker":"ANTM","date":"2015-07-07","pret":0.01033,"close":160.33}
{"ticker":"ANTM","date":"2015-07-08","pret":-0.01857,"close":159.39}
{"ticker":"ANTM","date":"2015-07-09","pret":0.01116,"close":158.58}
{"ticker":"ANTM","date":"2015-07-10","pret":-0.0101,"close":159.73}
{"ticker":"ANTM","date":"2015-07-13","pret":0.00331,"close":156.45}
{"ticker":"ANTM","date":"2015-07-14","pret":-0.02292,"close":159.97}
{"ticker":"ANTM","date":"2015-07-15","pret":0.0223,"close":159.6}
{"ticker":"ANTM","date":"2015-07-16","pret":-0.00419,"close":157.6}
{"ticker":"ANTM","date":"2015-07-17","pret":-0.0111,"close":158.59}
{"ticker":"ANTM","date":"2015-07-20","pret":0.00563,"close":156.59}
{"ticker":"ANTM","date":"2015-07-21","pret":-0.01404,"close":155.78}
{"ticker":"ANTM","date":"2015-07-22","pret":-0.00474,"close":155.1}
{"ticker":"ANTM","date":"2015-07-23","pret":0.00634,"close":155.21}
{"ticker":"ANTM","date":"2015-07-24","pret":-0.02778,"close":150.86}
{"ticker":"ANTM","date":"2015-07-27","pret":-0.00996,"close":151.5}
{"ticker":"ANTM","date":"2015-07-28","pret":0.01075,"close":154.2}
{"ticker":"ANTM","date":"2015-07-29","pret":0.02219,"close":155.27}
{"ticker":"ANTM","date":"2015-07-30","pret":0.00115,"close":154.89}
{"ticker":"ANTM","date":"2015-07-31","pret":-0.00109,"close":154.27}
{"ticker":"ANTM","date":"2015-08-03","pret":-0.01019,"close":152.78}
{"ticker":"ANTM","date":"2015-08-04","pret":-0.00312,"close":152.5}
{"ticker":"ANTM","date":"2015-08-05","pret":-0.00234,"close":154.95}
{"ticker":"ANTM","date":"2015-08-06","pret":0.00831,"close":152.44}
{"ticker":"ANTM","date":"2015-08-07","pret":-0.01583,"close":152.63}
{"ticker":"ANTM","date":"2015-08-10","pret":0.00203,"close":152.33}
{"ticker":"ANTM","date":"2015-08-11","pret":-0.00394,"close":152.42}
{"ticker":"ANTM","date":"2015-08-12","pret":-0.00277,"close":149.47}
{"ticker":"ANTM","date":"2015-08-13","pret":-0.01068,"close":149.69}
{"ticker":"ANTM","date":"2015-08-14","pret":-0.00187,"close":149.3}
{"ticker":"ANTM","date":"2015-08-17","pret":-0.00201,"close":151.9}
{"ticker":"ANTM","date":"2015-08-18","pret":0.0185,"close":153.3}
{"ticker":"ANTM","date":"2015-08-19","pret":0.00164,"close":151.95}
{"ticker":"ANTM","date":"2015-08-20","pret":-0.01248,"close":147.86}
{"ticker":"ANTM","date":"2015-08-21","pret":-0.03288,"close":146.62}
{"ticker":"ANTM","date":"2015-08-24","pret":-0.04766,"close":140.68}
{"ticker":"ANTM","date":"2015-08-25","pret":0.02573,"close":138.14}
{"ticker":"ANTM","date":"2015-08-26","pret":-0.01591,"close":142.16}
{"ticker":"ANTM","date":"2015-08-27","pret":0.01935,"close":142.16}
{"ticker":"ANTM","date":"2015-08-28","pret":-0.00864,"close":140.56}
{"ticker":"ANTM","date":"2015-08-31","pret":-0.01192,"close":141.05}
{"ticker":"ANTM","date":"2015-09-01","pret":-0.01149,"close":138.06}
{"ticker":"ANTM","date":"2015-09-02","pret":0.00404,"close":140.47}
{"ticker":"ANTM","date":"2015-09-03","pret":0.01258,"close":142.95}
{"ticker":"ANTM","date":"2015-09-04","pret":0.00021,"close":142.05}
{"ticker":"ANTM","date":"2015-09-08","pret":0.01864,"close":146.43}
{"ticker":"ANTM","date":"2015-09-09","pret":0.026,"close":145.6}
{"ticker":"ANTM","date":"2015-09-10","pret":-0.01478,"close":143.94}
{"ticker":"ANTM","date":"2015-09-11","pret":0.01803,"close":147.09}
{"ticker":"ANTM","date":"2015-09-14","pret":-0.0021,"close":145.87}
{"ticker":"ANTM","date":"2015-09-15","pret":0.00149,"close":148.24}
{"ticker":"ANTM","date":"2015-09-16","pret":0.00648,"close":151.15}
{"ticker":"ANTM","date":"2015-09-17","pret":0.02236,"close":150.27}
{"ticker":"ANTM","date":"2015-09-18","pret":-0.02121,"close":146.86}
{"ticker":"ANTM","date":"2015-09-21","pret":-0.00081,"close":149.57}
{"ticker":"ANTM","date":"2015-09-22","pret":-0.00445,"close":148.66}
{"ticker":"ANTM","date":"2015-09-23","pret":0.00155,"close":149.28}
{"ticker":"ANTM","date":"2015-09-24","pret":-0.00487,"close":147.06}
{"ticker":"ANTM","date":"2015-09-25","pret":0.00338,"close":141.91}
{"ticker":"ANTM","date":"2015-09-28","pret":-0.0471,"close":136.31}
{"ticker":"ANTM","date":"2015-09-29","pret":-0.03392,"close":137.72}
{"ticker":"ANTM","date":"2015-09-30","pret":0.01743,"close":140}
{"ticker":"ANTM","date":"2015-10-01","pret":0.0101,"close":138.94}
{"ticker":"ANTM","date":"2015-10-02","pret":-0.0166,"close":141.85}
{"ticker":"ANTM","date":"2015-10-05","pret":0.03482,"close":142.85}
{"ticker":"ANTM","date":"2015-10-06","pret":-0.00007,"close":139.46}
{"ticker":"ANTM","date":"2015-10-07","pret":-0.02072,"close":139.41}
{"ticker":"ANTM","date":"2015-10-08","pret":-0.00523,"close":137.33}
{"ticker":"ANTM","date":"2015-10-09","pret":-0.01498,"close":140.49}
{"ticker":"ANTM","date":"2015-10-12","pret":0.02768,"close":143.86}
{"ticker":"ANTM","date":"2015-10-13","pret":0.01904,"close":146.53}
{"ticker":"ANTM","date":"2015-10-14","pret":0.01773,"close":143.35}
{"ticker":"ANTM","date":"2015-10-15","pret":-0.02177,"close":145.23}
{"ticker":"ANTM","date":"2015-10-16","pret":0.02573,"close":147.05}
{"ticker":"ANTM","date":"2015-10-19","pret":-0.00348,"close":148.81}
{"ticker":"ANTM","date":"2015-10-20","pret":0.01781,"close":148.24}
{"ticker":"ANTM","date":"2015-10-21","pret":0.00221,"close":142.79}
{"ticker":"ANTM","date":"2015-10-22","pret":-0.04844,"close":139.41}
{"ticker":"ANTM","date":"2015-10-23","pret":-0.01537,"close":140.95}
{"ticker":"ANTM","date":"2015-10-26","pret":0.00626,"close":141.74}
{"ticker":"ANTM","date":"2015-10-27","pret":0.00262,"close":144.69}
{"ticker":"ANTM","date":"2015-10-28","pret":-0.00234,"close":141.8}
{"ticker":"ANTM","date":"2015-10-29","pret":-0.00106,"close":141.34}
{"ticker":"ANTM","date":"2015-10-30","pret":0.00757,"close":139.15}
{"ticker":"ANTM","date":"2015-11-02","pret":-0.02079,"close":139.86}
{"ticker":"ANTM","date":"2015-11-03","pret":0.00072,"close":137.05}
{"ticker":"ANTM","date":"2015-11-04","pret":-0.00794,"close":135.34}
{"ticker":"ANTM","date":"2015-11-05","pret":-0.01821,"close":136.04}
{"ticker":"ANTM","date":"2015-11-06","pret":-0.00392,"close":133.98}
{"ticker":"ANTM","date":"2015-11-09","pret":-0.0111,"close":133.77}
{"ticker":"ANTM","date":"2015-11-10","pret":0.0021,"close":135.27}
{"ticker":"ANTM","date":"2015-11-11","pret":0.01668,"close":134.19}
{"ticker":"ANTM","date":"2015-11-12","pret":-0.01228,"close":133.43}
{"ticker":"ANTM","date":"2015-11-13","pret":-0.00777,"close":132.55}
{"ticker":"ANTM","date":"2015-11-16","pret":-0.00421,"close":135.06}
{"ticker":"ANTM","date":"2015-11-17","pret":0.01436,"close":136.25}
{"ticker":"ANTM","date":"2015-11-18","pret":0.01196,"close":137.3}
{"ticker":"ANTM","date":"2015-11-19","pret":-0.04333,"close":127.86}
{"ticker":"ANTM","date":"2015-11-20","pret":-0.01817,"close":131.29}
{"ticker":"ANTM","date":"2015-11-23","pret":0.02694,"close":131.13}
{"ticker":"ANTM","date":"2015-11-24","pret":-0.00655,"close":131.63}
{"ticker":"ANTM","date":"2015-11-25","pret":0.00526,"close":131}
{"ticker":"ANTM","date":"2015-11-26"}
{"ticker":"ANTM","date":"2015-11-27","pret":0.00076,"close":131.22}
{"ticker":"ANTM","date":"2015-11-30","pret":-0.00289,"close":130.38}
{"ticker":"ANTM","date":"2015-12-01","pret":-0.00084,"close":135.82}
{"ticker":"ANTM","date":"2015-12-02","pret":0.03205,"close":132.92}
{"ticker":"ANTM","date":"2015-12-03","pret":-0.01939,"close":129.43}
{"ticker":"ANTM","date":"2015-12-04","pret":-0.02571,"close":132.75}
{"ticker":"ANTM","date":"2015-12-07","pret":0.03127,"close":132.78}
{"ticker":"ANTM","date":"2015-12-08","pret":-0.01145,"close":131.6}
{"ticker":"ANTM","date":"2015-12-09","pret":-0.00913,"close":132.46}
{"ticker":"ANTM","date":"2015-12-10","pret":0.00936,"close":134.84}
{"ticker":"ANTM","date":"2015-12-11","pret":0.01481,"close":135.78}
{"ticker":"ANTM","date":"2015-12-14","pret":0.0165,"close":135.53}
{"ticker":"ANTM","date":"2015-12-15","pret":0,"close":135.02}
{"ticker":"ANTM","date":"2015-12-16","pret":0.00059,"close":137.78}
{"ticker":"ANTM","date":"2015-12-17"}
{"ticker":"ANTM","date":"2015-12-18","pret":0.01954,"close":137.75}
{"ticker":"ANTM","date":"2015-12-21","pret":-0.0065,"close":139.53}
{"ticker":"ANTM","date":"2015-12-22","pret":0.01438,"close":140.19}
{"ticker":"ANTM","date":"2015-12-23","pret":0.00264,"close":140.51}
{"ticker":"ANTM","date":"2015-12-24","pret":0.00149,"close":140.56}
{"ticker":"ANTM","date":"2015-12-28","pret":-0.00285,"close":140.03}
{"ticker":"ANTM","date":"2015-12-29","pret":0.00171,"close":141.85}
{"ticker":"ANTM","date":"2015-12-30","pret":0.00956,"close":140.96}
{"ticker":"ANTM","date":"2015-12-31","pret":-0.01241,"close":139.44}
{"ticker":"ANTM","date":"2016-01-04","pret":-0.01771,"close":139.21}
{"ticker":"ANTM","date":"2016-01-05","pret":0.01578,"close":141.24}
{"ticker":"AON","date":"2015-01-02","pret":-0.00897,"close":94.33}
{"ticker":"AON","date":"2015-01-05","pret":-0.017,"close":93.42}
{"ticker":"AON","date":"2015-01-06","pret":0.00096,"close":92.86}
{"ticker":"AON","date":"2015-01-07","pret":-0.0135,"close":93.92}
{"ticker":"AON","date":"2015-01-08","pret":0.01955,"close":95.3}
{"ticker":"AON","date":"2015-01-09","pret":0.00769,"close":94.78}
{"ticker":"AON","date":"2015-01-12","pret":-0.00642,"close":93.44}
{"ticker":"AON","date":"2015-01-13","pret":-0.00487,"close":93.83}
{"ticker":"AON","date":"2015-01-14","pret":-0.0167,"close":93.69}
{"ticker":"AON","date":"2015-01-15","pret":0.01191,"close":93.55}
{"ticker":"AON","date":"2015-01-16","pret":-0.00021,"close":95.56}
{"ticker":"AON","date":"2015-01-20","pret":0.0231,"close":94.67}
{"ticker":"AON","date":"2015-01-21","pret":-0.01714,"close":94.55}
{"ticker":"AON","date":"2015-01-22","pret":0.00634,"close":95.7}
{"ticker":"AON","date":"2015-01-23","pret":0.01142,"close":94.42}
{"ticker":"AON","date":"2015-01-26","pret":-0.01829,"close":94.17}
{"ticker":"AON","date":"2015-01-27","pret":-0.00692,"close":93.34}
{"ticker":"AON","date":"2015-01-28","pret":0.00267,"close":91.09}
{"ticker":"AON","date":"2015-01-29","pret":-0.0326,"close":91.18}
{"ticker":"AON","date":"2015-01-30","pret":-0.00674,"close":90.05}
{"ticker":"AON","date":"2015-02-02","pret":0.00155,"close":91.85}
{"ticker":"AON","date":"2015-02-03","pret":0.02027,"close":92.77}
{"ticker":"AON","date":"2015-02-04","pret":0.00422,"close":93.12}
{"ticker":"AON","date":"2015-02-05","pret":0.00646,"close":93.72}
{"ticker":"AON","date":"2015-02-06","pret":0.01902,"close":96.42}
{"ticker":"AON","date":"2015-02-09","pret":0.01245,"close":96.64}
{"ticker":"AON","date":"2015-02-10","pret":0.00849,"close":98.19}
{"ticker":"AON","date":"2015-02-11","pret":0.01301,"close":100.08}
{"ticker":"AON","date":"2015-02-12","pret":0.01765,"close":100.74}
{"ticker":"AON","date":"2015-02-13","pret":0.00558,"close":100.56}
{"ticker":"AON","date":"2015-02-17","pret":-0.00279,"close":100.71}
{"ticker":"AON","date":"2015-02-18","pret":0.00388,"close":100.56}
{"ticker":"AON","date":"2015-02-19","pret":-0.00368,"close":100.28}
{"ticker":"AON","date":"2015-02-20","pret":-0.0032,"close":100.34}
{"ticker":"AON","date":"2015-02-23","pret":-0.0002,"close":100.51}
{"ticker":"AON","date":"2015-02-24","pret":0.0032,"close":100.59}
{"ticker":"AON","date":"2015-02-25","pret":-0.0006,"close":100.45}
{"ticker":"AON","date":"2015-02-26","pret":0,"close":100.22}
{"ticker":"AON","date":"2015-02-27","pret":0.0011,"close":100.36}
{"ticker":"AON","date":"2015-03-02","pret":-0.0003,"close":100.24}
{"ticker":"AON","date":"2015-03-03","pret":-0.0037,"close":99.92}
{"ticker":"AON","date":"2015-03-04","pret":-0.0014,"close":99.63}
{"ticker":"AON","date":"2015-03-05","pret":-0.0012,"close":100.23}
{"ticker":"AON","date":"2015-03-06","pret":0.0037,"close":98.79}
{"ticker":"AON","date":"2015-03-09","pret":-0.01288,"close":98.93}
{"ticker":"AON","date":"2015-03-10","pret":-0.00834,"close":96.02}
{"ticker":"AON","date":"2015-03-11","pret":-0.02063,"close":96.43}
{"ticker":"AON","date":"2015-03-12","pret":0.01181,"close":98.28}
{"ticker":"AON","date":"2015-03-13","pret":0.01106,"close":96.88}
{"ticker":"AON","date":"2015-03-16","pret":-0.0183,"close":98.75}
{"ticker":"AON","date":"2015-03-17","pret":0.01921,"close":98.5}
{"ticker":"AON","date":"2015-03-18","pret":-0.00041,"close":99.53}
{"ticker":"AON","date":"2015-03-19","pret":0.00993,"close":98.91}
{"ticker":"AON","date":"2015-03-20","pret":-0.0004,"close":99.3}
{"ticker":"AON","date":"2015-03-23","pret":0.00683,"close":99.09}
{"ticker":"AON","date":"2015-03-24","pret":-0.01037,"close":98.18}
{"ticker":"AON","date":"2015-03-25","pret":-0.00589,"close":95.95}
{"ticker":"AON","date":"2015-03-26","pret":-0.02808,"close":96.03}
{"ticker":"AON","date":"2015-03-27","pret":0.00439,"close":95.87}
{"ticker":"AON","date":"2015-03-30","pret":0.00654,"close":98.1}
{"ticker":"AON","date":"2015-03-31","pret":0.00856,"close":96.12}
{"ticker":"AON","date":"2015-04-01","pret":-0.01615,"close":96.23}
{"ticker":"AON","date":"2015-04-02","pret":0.00396,"close":96.63}
{"ticker":"AON","date":"2015-04-06","pret":-0.00052,"close":97.83}
{"ticker":"AON","date":"2015-04-07","pret":0.01722,"close":97.32}
{"ticker":"AON","date":"2015-04-08","pret":-0.00307,"close":98.64}
{"ticker":"AON","date":"2015-04-09","pret":0.00888,"close":98.42}
{"ticker":"AON","date":"2015-04-10","pret":-0.00112,"close":98.25}
{"ticker":"AON","date":"2015-04-13","pret":-0.0003,"close":98.62}
{"ticker":"AON","date":"2015-04-14","pret":0.00163,"close":98.58}
{"ticker":"AON","date":"2015-04-15","pret":0.00517,"close":98.48}
{"ticker":"AON","date":"2015-04-16","pret":-0.01159,"close":97.62}
{"ticker":"AON","date":"2015-04-17","pret":-0.00708,"close":96.17}
{"ticker":"AON","date":"2015-04-20","pret":-0.00392,"close":97.4}
{"ticker":"AON","date":"2015-04-21","pret":0.00793,"close":97.1}
{"ticker":"AON","date":"2015-04-22","pret":-0.01083,"close":97.2}
{"ticker":"AON","date":"2015-04-23","pret":0.00362,"close":97.41}
{"ticker":"AON","date":"2015-04-24","pret":0.00515,"close":97.84}
{"ticker":"AON","date":"2015-04-27","pret":0.01236,"close":97.92}
{"ticker":"AON","date":"2015-04-28","pret":-0.00938,"close":98.06}
{"ticker":"AON","date":"2015-04-29","pret":0.00174,"close":97.88}
{"ticker":"AON","date":"2015-04-30","pret":-0.0042,"close":96.23}
{"ticker":"AON","date":"2015-05-01","pret":-0.00484,"close":98.42}
{"ticker":"AON","date":"2015-05-04","pret":0.01658,"close":98.8}
{"ticker":"AON","date":"2015-05-05","pret":0.00294,"close":97.69}
{"ticker":"AON","date":"2015-05-06","pret":-0.00936,"close":97.38}
{"ticker":"AON","date":"2015-05-07","pret":-0.00328,"close":97.91}
{"ticker":"AON","date":"2015-05-08","pret":0.01455,"close":99.89}
{"ticker":"AON","date":"2015-05-11","pret":0.00655,"close":100.19}
{"ticker":"AON","date":"2015-05-12","pret":-0.0009,"close":99.11}
{"ticker":"AON","date":"2015-05-13","pret":-0.00514,"close":98.63}
{"ticker":"AON","date":"2015-05-14","pret":0.00373,"close":99.98}
{"ticker":"AON","date":"2015-05-15","pret":0.00562,"close":99.55}
{"ticker":"AON","date":"2015-05-18","pret":-0.00331,"close":101.05}
{"ticker":"AON","date":"2015-05-19","pret":0.01643,"close":101.43}
{"ticker":"AON","date":"2015-05-20","pret":0.00207,"close":102.21}
{"ticker":"AON","date":"2015-05-21","pret":0.00305,"close":102.36}
{"ticker":"AON","date":"2015-05-22","pret":0.00069,"close":102.89}
{"ticker":"AON","date":"2015-05-26","pret":0.00499,"close":102.15}
{"ticker":"AON","date":"2015-05-27","pret":0.00137,"close":102.97}
{"ticker":"AON","date":"2015-05-28","pret":0.00029,"close":102.9}
{"ticker":"AON","date":"2015-05-29","pret":0.00418,"close":101.22}
{"ticker":"AON","date":"2015-06-01","pret":-0.01477,"close":100.91}
{"ticker":"AON","date":"2015-06-02","pret":-0.00712,"close":101.2}
{"ticker":"AON","date":"2015-06-03","pret":0.0087,"close":101.91}
{"ticker":"AON","date":"2015-06-04","pret":-0.00335,"close":100.81}
{"ticker":"AON","date":"2015-06-05","pret":-0.00148,"close":100.97}
{"ticker":"AON","date":"2015-06-08","pret":-0.00416,"close":100.47}
{"ticker":"AON","date":"2015-06-09","pret":-0.00219,"close":100.61}
{"ticker":"AON","date":"2015-06-10","pret":0.00288,"close":102.39}
{"ticker":"AON","date":"2015-06-11","pret":0.01594,"close":103.19}
{"ticker":"AON","date":"2015-06-12","pret":0.00681,"close":102.23}
{"ticker":"AON","date":"2015-06-15","pret":-0.01643,"close":102.56}
{"ticker":"AON","date":"2015-06-16","pret":0.00942,"close":103.36}
{"ticker":"AON","date":"2015-06-17","pret":0.01271,"close":103.72}
{"ticker":"AON","date":"2015-06-18","pret":0.00395,"close":104.52}
{"ticker":"AON","date":"2015-06-19","pret":0.00192,"close":102.99}
{"ticker":"AON","date":"2015-06-22","pret":-0.00838,"close":103.69}
{"ticker":"AON","date":"2015-06-23","pret":0.0028,"close":104.01}
{"ticker":"AON","date":"2015-06-24","pret":-0.0001,"close":103.54}
{"ticker":"AON","date":"2015-06-25","pret":0.0027,"close":103.05}
{"ticker":"AON","date":"2015-06-26","pret":-0.00521,"close":102.75}
{"ticker":"AON","date":"2015-06-29","pret":-0.01421,"close":100.05}
{"ticker":"AON","date":"2015-06-30","pret":-0.00926,"close":99.68}
{"ticker":"AON","date":"2015-07-01","pret":-0.00119,"close":99.71}
{"ticker":"AON","date":"2015-07-02","pret":-0.00946,"close":99.51}
{"ticker":"AON","date":"2015-07-06","pret":-0.01461,"close":99.69}
{"ticker":"AON","date":"2015-07-07","pret":0.0117,"close":100.18}
{"ticker":"AON","date":"2015-07-08","pret":-0.00523,"close":99.26}
{"ticker":"AON","date":"2015-07-09","pret":0.01003,"close":100.15}
{"ticker":"AON","date":"2015-07-10","pret":0.01358,"close":101.78}
{"ticker":"AON","date":"2015-07-13","pret":0.00999,"close":102.03}
{"ticker":"AON","date":"2015-07-14","pret":-0.00557,"close":102.06}
{"ticker":"AON","date":"2015-07-15","pret":0.00557,"close":101.86}
{"ticker":"AON","date":"2015-07-16","pret":0.00224,"close":102.79}
{"ticker":"AON","date":"2015-07-17","pret":-0.00195,"close":102.41}
{"ticker":"AON","date":"2015-07-20","pret":-0.00234,"close":102.32}
{"ticker":"AON","date":"2015-07-21","pret":0.00068,"close":102.13}
{"ticker":"AON","date":"2015-07-22","pret":-0.00176,"close":101.92}
{"ticker":"AON","date":"2015-07-23","pret":-0.00235,"close":101.57}
{"ticker":"AON","date":"2015-07-24","pret":-0.00393,"close":101.28}
{"ticker":"AON","date":"2015-07-27","pret":-0.00632,"close":101.03}
{"ticker":"AON","date":"2015-07-28","pret":0.00464,"close":101.16}
{"ticker":"AON","date":"2015-07-29","pret":-0.00138,"close":101.88}
{"ticker":"AON","date":"2015-07-30","pret":0.00158,"close":101.94}
{"ticker":"AON","date":"2015-07-31","pret":0.00531,"close":100.77}
{"ticker":"AON","date":"2015-08-03","pret":-0.01193,"close":99.54}
{"ticker":"AON","date":"2015-08-04","pret":-0.01238,"close":100.2}
{"ticker":"AON","date":"2015-08-05","pret":0.01049,"close":101.33}
{"ticker":"AON","date":"2015-08-06","pret":0.01205,"close":100.92}
{"ticker":"AON","date":"2015-08-07","pret":-0.01126,"close":101.32}
{"ticker":"AON","date":"2015-08-10","pret":0.01518,"close":102.77}
{"ticker":"AON","date":"2015-08-11","pret":-0.00441,"close":101.32}
{"ticker":"AON","date":"2015-08-12","pret":-0.01166,"close":101.23}
{"ticker":"AON","date":"2015-08-13","pret":0.00407,"close":101.22}
{"ticker":"AON","date":"2015-08-14","pret":-0.00158,"close":101.3}
{"ticker":"AON","date":"2015-08-17","pret":-0.00089,"close":102.56}
{"ticker":"AON","date":"2015-08-18","pret":0.01654,"close":102.43}
{"ticker":"AON","date":"2015-08-19","pret":-0.00499,"close":101.04}
{"ticker":"AON","date":"2015-08-20","pret":-0.01812,"close":99.32}
{"ticker":"AON","date":"2015-08-21","pret":-0.0149,"close":96.53}
{"ticker":"AON","date":"2015-08-24","pret":-0.07123,"close":91.73}
{"ticker":"AON","date":"2015-08-25","pret":0.02208,"close":89.39}
{"ticker":"AON","date":"2015-08-26","pret":-0.0247,"close":92.62}
{"ticker":"AON","date":"2015-08-27","pret":0.02246,"close":94.39}
{"ticker":"AON","date":"2015-08-28","pret":0.00511,"close":93.54}
{"ticker":"AON","date":"2015-08-31","pret":-0.01283,"close":93.44}
{"ticker":"AON","date":"2015-09-01","pret":-0.01638,"close":90.28}
{"ticker":"AON","date":"2015-09-02","pret":0.00295,"close":91.05}
{"ticker":"AON","date":"2015-09-03","pret":-0.00295,"close":91.45}
{"ticker":"AON","date":"2015-09-04","pret":-0.01332,"close":90.29}
{"ticker":"AON","date":"2015-09-08","pret":0.0131,"close":92.69}
{"ticker":"AON","date":"2015-09-09","pret":0.02057,"close":91.54}
{"ticker":"AON","date":"2015-09-10","pret":-0.02298,"close":91.68}
{"ticker":"AON","date":"2015-09-11","pret":0.00153,"close":91.32}
{"ticker":"AON","date":"2015-09-14","pret":-0.00022,"close":90.8}
{"ticker":"AON","date":"2015-09-15","pret":-0.00142,"close":92.09}
{"ticker":"AON","date":"2015-09-16","pret":0.00852,"close":91.98}
{"ticker":"AON","date":"2015-09-17","pret":0.00293,"close":92.16}
{"ticker":"AON","date":"2015-09-18","pret":-0.01915,"close":89.31}
{"ticker":"AON","date":"2015-09-21","pret":-0.00354,"close":90.4}
{"ticker":"AON","date":"2015-09-22","pret":-0.01272,"close":89.53}
{"ticker":"AON","date":"2015-09-23","pret":0.0066,"close":89.09}
{"ticker":"AON","date":"2015-09-24","pret":-0.01461,"close":88.95}
{"ticker":"AON","date":"2015-09-25","pret":0.01651,"close":90.02}
{"ticker":"AON","date":"2015-09-28","pret":-0.00547,"close":88.41}
{"ticker":"AON","date":"2015-09-29","pret":-0.01092,"close":88.4}
{"ticker":"AON","date":"2015-09-30","pret":0.01215,"close":88.61}
{"ticker":"AON","date":"2015-10-01","pret":-0.00752,"close":88.56}
{"ticker":"AON","date":"2015-10-02","pret":-0.01957,"close":89.78}
{"ticker":"AON","date":"2015-10-05","pret":0.03689,"close":91.52}
{"ticker":"AON","date":"2015-10-06","pret":0.00783,"close":90.29}
{"ticker":"AON","date":"2015-10-07","pret":-0.00264,"close":91.16}
{"ticker":"AON","date":"2015-10-08","pret":0.00132,"close":91.93}
{"ticker":"AON","date":"2015-10-09","pret":0.00844,"close":91.29}
{"ticker":"AON","date":"2015-10-12","pret":-0.00536,"close":91.28}
{"ticker":"AON","date":"2015-10-13","pret":-0.00275,"close":90.78}
{"ticker":"AON","date":"2015-10-14","pret":-0.00386,"close":90.05}
{"ticker":"AON","date":"2015-10-15","pret":0.00309,"close":91.25}
{"ticker":"AON","date":"2015-10-16","pret":0.01214,"close":91.62}
{"ticker":"AON","date":"2015-10-19","pret":-0.00414,"close":90.63}
{"ticker":"AON","date":"2015-10-20","pret":-0.01618,"close":91.56}
{"ticker":"AON","date":"2015-10-21","pret":0.02163,"close":91.32}
{"ticker":"AON","date":"2015-10-22","pret":-0.00272,"close":92.41}
{"ticker":"AON","date":"2015-10-23","pret":0.01169,"close":92.49}
{"ticker":"AON","date":"2015-10-26","pret":-0.00248,"close":92.72}
{"ticker":"AON","date":"2015-10-27","pret":-0.00834,"close":92.78}
{"ticker":"AON","date":"2015-10-28","pret":0.01405,"close":94.79}
{"ticker":"AON","date":"2015-10-29","pret":0.01088,"close":94.83}
{"ticker":"AON","date":"2015-10-30","pret":-0.01303,"close":93.31}
{"ticker":"AON","date":"2015-11-02","pret":0.00397,"close":94.7}
{"ticker":"AON","date":"2015-11-03","pret":0.0098,"close":94.62}
{"ticker":"AON","date":"2015-11-04","pret":0.00349,"close":94.46}
{"ticker":"AON","date":"2015-11-05","pret":-0.00169,"close":94.8}
{"ticker":"AON","date":"2015-11-06","pret":0.01356,"close":93.57}
{"ticker":"AON","date":"2015-11-09","pret":-0.02485,"close":92.43}
{"ticker":"AON","date":"2015-11-10","pret":-0.01228,"close":92.98}
{"ticker":"AON","date":"2015-11-11","pret":0.01067,"close":93.89}
{"ticker":"AON","date":"2015-11-12","pret":-0.00064,"close":92.8}
{"ticker":"AON","date":"2015-11-13","pret":-0.00376,"close":93.1}
{"ticker":"AON","date":"2015-11-16","pret":-0.00075,"close":94.37}
{"ticker":"AON","date":"2015-11-17","pret":0.01593,"close":93.67}
{"ticker":"AON","date":"2015-11-18","pret":-0.00542,"close":95.01}
{"ticker":"AON","date":"2015-11-19","pret":0.01177,"close":93.82}
{"ticker":"AON","date":"2015-11-20","pret":-0.00996,"close":94.86}
{"ticker":"AON","date":"2015-11-23","pret":0.00996,"close":94.72}
{"ticker":"AON","date":"2015-11-24","pret":-0.00815,"close":94.75}
{"ticker":"AON","date":"2015-11-25","pret":0.00604,"close":94.51}
{"ticker":"AON","date":"2015-11-26"}
{"ticker":"AON","date":"2015-11-27","pret":0.00021,"close":94.65}
{"ticker":"AON","date":"2015-11-30","pret":-0.00381,"close":94.74}
{"ticker":"AON","date":"2015-12-01","pret":0.0076,"close":95.7}
{"ticker":"AON","date":"2015-12-02","pret":0.00567,"close":94.53}
{"ticker":"AON","date":"2015-12-03","pret":-0.01105,"close":93.68}
{"ticker":"AON","date":"2015-12-04","pret":-0.0053,"close":96.65}
{"ticker":"AON","date":"2015-12-07","pret":0.02271,"close":96.74}
{"ticker":"AON","date":"2015-12-08","pret":-0.00177,"close":95.1}
{"ticker":"AON","date":"2015-12-09","pret":-0.0167,"close":94.23}
{"ticker":"AON","date":"2015-12-10","pret":-0.00212,"close":93.83}
{"ticker":"AON","date":"2015-12-11","pret":-0.0168,"close":93.3}
{"ticker":"AON","date":"2015-12-14","pret":0.00999,"close":94.08}
{"ticker":"AON","date":"2015-12-15","pret":0.01306,"close":96.69}
{"ticker":"AON","date":"2015-12-16","pret":0.02417,"close":96.92}
{"ticker":"AON","date":"2015-12-17"}
{"ticker":"AON","date":"2015-12-18","pret":-0.04732,"close":90.99}
{"ticker":"AON","date":"2015-12-21","pret":-0.01282,"close":90.8}
{"ticker":"AON","date":"2015-12-22","pret":-0.0068,"close":91.07}
{"ticker":"AON","date":"2015-12-23","pret":0.00604,"close":91.76}
{"ticker":"AON","date":"2015-12-24","pret":0.00448,"close":92.05}
{"ticker":"AON","date":"2015-12-28","pret":-0.00076,"close":92}
{"ticker":"AON","date":"2015-12-29","pret":0.01041,"close":93.84}
{"ticker":"AON","date":"2015-12-30","pret":0.01201,"close":93.54}
{"ticker":"AON","date":"2015-12-31","pret":-0.0076,"close":92.21}
{"ticker":"AON","date":"2016-01-04","pret":-0.02611,"close":90.71}
{"ticker":"AON","date":"2016-01-05","pret":0.00011,"close":91.26}
{"ticker":"AOS","date":"2015-01-02","pret":-0.00458,"close":56.01}
{"ticker":"AOS","date":"2015-01-05","pret":-0.0254,"close":55.03}
{"ticker":"AOS","date":"2015-01-06","pret":-0.00145,"close":54.58}
{"ticker":"AOS","date":"2015-01-07","pret":-0.00455,"close":54.98}
{"ticker":"AOS","date":"2015-01-08","pret":0.01196,"close":56.41}
{"ticker":"AOS","date":"2015-01-09","pret":0.0182,"close":55.51}
{"ticker":"AOS","date":"2015-01-12","pret":-0.01694,"close":55.73}
{"ticker":"AOS","date":"2015-01-13","pret":0.00966,"close":55.49}
{"ticker":"AOS","date":"2015-01-14","pret":-0.02379,"close":55.35}
{"ticker":"AOS","date":"2015-01-15","pret":0.01449,"close":54.23}
{"ticker":"AOS","date":"2015-01-16","pret":-0.02678,"close":54.66}
{"ticker":"AOS","date":"2015-01-20","pret":0.01685,"close":54.51}
{"ticker":"AOS","date":"2015-01-21","pret":-0.01169,"close":54.62}
{"ticker":"AOS","date":"2015-01-22","pret":0.01133,"close":55.76}
{"ticker":"AOS","date":"2015-01-23","pret":0.01048,"close":55.55}
{"ticker":"AOS","date":"2015-01-26","pret":0.00072,"close":55.86}
{"ticker":"AOS","date":"2015-01-27","pret":0.00412,"close":59.73}
{"ticker":"AOS","date":"2015-01-28","pret":0.06241,"close":59.36}
{"ticker":"AOS","date":"2015-01-29","pret":0,"close":59.36}
{"ticker":"AOS","date":"2015-01-30","pret":-0.00725,"close":59.41}
{"ticker":"AOS","date":"2015-02-02","pret":0.00641,"close":59.8}
{"ticker":"AOS","date":"2015-02-03","pret":0.01784,"close":60.89}
{"ticker":"AOS","date":"2015-02-04","pret":0.00198,"close":61.11}
{"ticker":"AOS","date":"2015-02-05","pret":0.00936,"close":61.29}
{"ticker":"AOS","date":"2015-02-06","pret":0.00131,"close":61.45}
{"ticker":"AOS","date":"2015-02-09","pret":0.00114,"close":61.38}
{"ticker":"AOS","date":"2015-02-10","pret":0.00455,"close":62.11}
{"ticker":"AOS","date":"2015-02-11","pret":0.00856,"close":62.24}
{"ticker":"AOS","date":"2015-02-12","pret":0.00369,"close":62.66}
{"ticker":"AOS","date":"2015-02-13","pret":0.00703,"close":62.76}
{"ticker":"AOS","date":"2015-02-17","pret":-0.0059,"close":62.48}
{"ticker":"AOS","date":"2015-02-18","pret":-0.00546,"close":62.98}
{"ticker":"AOS","date":"2015-02-19","pret":0.01168,"close":62.94}
{"ticker":"AOS","date":"2015-02-20","pret":-0.00382,"close":63.3}
{"ticker":"AOS","date":"2015-02-23","pret":0.00906,"close":63.54}
{"ticker":"AOS","date":"2015-02-24","pret":0.00521,"close":63.33}
{"ticker":"AOS","date":"2015-02-25","pret":-0.00378,"close":62.93}
{"ticker":"AOS","date":"2015-02-26","pret":-0.00428,"close":63.49}
{"ticker":"AOS","date":"2015-02-27","pret":0.0079,"close":63.03}
{"ticker":"AOS","date":"2015-03-02","pret":-0.00537,"close":64.45}
{"ticker":"AOS","date":"2015-03-03","pret":0.01446,"close":63.2}
{"ticker":"AOS","date":"2015-03-04","pret":-0.01557,"close":63.38}
{"ticker":"AOS","date":"2015-03-05","pret":0.0038,"close":63.44}
{"ticker":"AOS","date":"2015-03-06","pret":-0.00253,"close":63.04}
{"ticker":"AOS","date":"2015-03-09","pret":-0.00301,"close":63.65}
{"ticker":"AOS","date":"2015-03-10","pret":0.00048,"close":62.93}
{"ticker":"AOS","date":"2015-03-11","pret":0.00111,"close":63.16}
{"ticker":"AOS","date":"2015-03-12","pret":0.00664,"close":63.06}
{"ticker":"AOS","date":"2015-03-13","pret":-0.01061,"close":62.04}
{"ticker":"AOS","date":"2015-03-16","pret":-0.00831,"close":62.78}
{"ticker":"AOS","date":"2015-03-17","pret":0.00352,"close":63.12}
{"ticker":"AOS","date":"2015-03-18","pret":0.00923,"close":65.04}
{"ticker":"AOS","date":"2015-03-19","pret":0.02858,"close":64.25}
{"ticker":"AOS","date":"2015-03-20","pret":-0.00556,"close":64.51}
{"ticker":"AOS","date":"2015-03-23","pret":-0.00217,"close":63.98}
{"ticker":"AOS","date":"2015-03-24","pret":-0.00716,"close":64.14}
{"ticker":"AOS","date":"2015-03-25","pret":0.00577,"close":63.47}
{"ticker":"AOS","date":"2015-03-26","pret":-0.01094,"close":63.91}
{"ticker":"AOS","date":"2015-03-27","pret":0.01094,"close":64.84}
{"ticker":"AOS","date":"2015-03-30","pret":0.01634,"close":65.76}
{"ticker":"AOS","date":"2015-03-31","pret":0.00518,"close":65.66}
{"ticker":"AOS","date":"2015-04-01","pret":-0.00244,"close":65.24}
{"ticker":"AOS","date":"2015-04-02","pret":-0.01412,"close":65.36}
{"ticker":"AOS","date":"2015-04-06","pret":0.00877,"close":65.6}
{"ticker":"AOS","date":"2015-04-07","pret":0.00382,"close":64.81}
{"ticker":"AOS","date":"2015-04-08","pret":-0.00951,"close":64.98}
{"ticker":"AOS","date":"2015-04-09","pret":0.00031,"close":64.74}
{"ticker":"AOS","date":"2015-04-10","pret":0.00169,"close":64.98}
{"ticker":"AOS","date":"2015-04-13","pret":0.00015,"close":64.48}
{"ticker":"AOS","date":"2015-04-14","pret":-0.00246,"close":65.67}
{"ticker":"AOS","date":"2015-04-15","pret":0.01712,"close":65.71}
{"ticker":"AOS","date":"2015-04-16","pret":-0.00654,"close":65.28}
{"ticker":"AOS","date":"2015-04-17","pret":-0.00904,"close":64.38}
{"ticker":"AOS","date":"2015-04-20","pret":-0.00556,"close":65.03}
{"ticker":"AOS","date":"2015-04-21","pret":0.00955,"close":65.42}
{"ticker":"AOS","date":"2015-04-22","pret":0.00413,"close":65.83}
{"ticker":"AOS","date":"2015-04-23","pret":0.00897,"close":65.65}
{"ticker":"AOS","date":"2015-04-24","pret":0.00649,"close":66.59}
{"ticker":"AOS","date":"2015-04-27","pret":0.00764,"close":66.07}
{"ticker":"AOS","date":"2015-04-28","pret":-0.01186,"close":65}
{"ticker":"AOS","date":"2015-04-29","pret":-0.02291,"close":64.27}
{"ticker":"AOS","date":"2015-04-30","pret":-0.01103,"close":63.9}
{"ticker":"AOS","date":"2015-05-01","pret":0.00359,"close":65.56}
{"ticker":"AOS","date":"2015-05-04","pret":0.01973,"close":66.03}
{"ticker":"AOS","date":"2015-05-05","pret":0.00775,"close":65.72}
{"ticker":"AOS","date":"2015-05-06","pret":-0.00258,"close":66.02}
{"ticker":"AOS","date":"2015-05-07","pret":0.00273,"close":67.08}
{"ticker":"AOS","date":"2015-05-08","pret":0.02615,"close":68.16}
{"ticker":"AOS","date":"2015-05-11","pret":0.00427,"close":68.18}
{"ticker":"AOS","date":"2015-05-12","pret":-0.00693,"close":68.22}
{"ticker":"AOS","date":"2015-05-13","pret":0.00854,"close":68.98}
{"ticker":"AOS","date":"2015-05-14","pret":0.01845,"close":69.49}
{"ticker":"AOS","date":"2015-05-15","pret":-0.00245,"close":69.76}
{"ticker":"AOS","date":"2015-05-18","pret":0.00159,"close":69.85}
{"ticker":"AOS","date":"2015-05-19","pret":0.00832,"close":70.13}
{"ticker":"AOS","date":"2015-05-20","pret":0.00399,"close":69.99}
{"ticker":"AOS","date":"2015-05-21","pret":-0.00657,"close":69.71}
{"ticker":"AOS","date":"2015-05-22","pret":0.00186,"close":70.3}
{"ticker":"AOS","date":"2015-05-26","pret":0.00471,"close":70.29}
{"ticker":"AOS","date":"2015-05-27","pret":0.00284,"close":71.37}
{"ticker":"AOS","date":"2015-05-28","pret":0.01423,"close":71.61}
{"ticker":"AOS","date":"2015-05-29","pret":-0.00028,"close":71.38}
{"ticker":"AOS","date":"2015-06-01","pret":0.00349,"close":71.82}
{"ticker":"AOS","date":"2015-06-02","pret":0.0007,"close":71.18}
{"ticker":"AOS","date":"2015-06-03","pret":-0.00489,"close":72.3}
{"ticker":"AOS","date":"2015-06-04","pret":0.00809,"close":71.46}
{"ticker":"AOS","date":"2015-06-05","pret":-0.00711,"close":71.47}
{"ticker":"AOS","date":"2015-06-08","pret":-0.00084,"close":70.53}
{"ticker":"AOS","date":"2015-06-09","pret":-0.01183,"close":70.45}
{"ticker":"AOS","date":"2015-06-10","pret":0.00028,"close":71.04}
{"ticker":"AOS","date":"2015-06-11","pret":0.0079,"close":72.94}
{"ticker":"AOS","date":"2015-06-12","pret":0.02416,"close":73.19}
{"ticker":"AOS","date":"2015-06-15","pret":-0.00468,"close":72.78}
{"ticker":"AOS","date":"2015-06-16","pret":0.0011,"close":73.23}
{"ticker":"AOS","date":"2015-06-17","pret":0.00754,"close":73.36}
{"ticker":"AOS","date":"2015-06-18","pret":0.00626,"close":73.67}
{"ticker":"AOS","date":"2015-06-19","pret":-0.00082,"close":73.65}
{"ticker":"AOS","date":"2015-06-22","pret":0.00839,"close":73.94}
{"ticker":"AOS","date":"2015-06-23","pret":0.00148,"close":73.96}
{"ticker":"AOS","date":"2015-06-24","pret":-0.00662,"close":73.09}
{"ticker":"AOS","date":"2015-06-25","pret":-0.0057,"close":73.23}
{"ticker":"AOS","date":"2015-06-26","pret":0,"close":73.42}
{"ticker":"AOS","date":"2015-06-29","pret":-0.01137,"close":71.58}
{"ticker":"AOS","date":"2015-06-30","pret":-0.00276,"close":71.98}
{"ticker":"AOS","date":"2015-07-01","pret":0.00414,"close":73.38}
{"ticker":"AOS","date":"2015-07-02","pret":0.01475,"close":72.76}
{"ticker":"AOS","date":"2015-07-06","pret":-0.02165,"close":72.5}
{"ticker":"AOS","date":"2015-07-07","pret":0.00704,"close":70.33}
{"ticker":"AOS","date":"2015-07-08","pret":-0.04603,"close":64.8}
{"ticker":"AOS","date":"2015-07-09","pret":-0.05721,"close":65.35}
{"ticker":"AOS","date":"2015-07-10","pret":0.00669,"close":66.36}
{"ticker":"AOS","date":"2015-07-13","pret":0.01205,"close":67.52}
{"ticker":"AOS","date":"2015-07-14","pret":0.01057,"close":67.98}
{"ticker":"AOS","date":"2015-07-15","pret":0.00723,"close":67.96}
{"ticker":"AOS","date":"2015-07-16","pret":0.00338,"close":68.1}
{"ticker":"AOS","date":"2015-07-17","pret":-0.00235,"close":68.12}
{"ticker":"AOS","date":"2015-07-20","pret":0.00542,"close":69.37}
{"ticker":"AOS","date":"2015-07-21","pret":0.01046,"close":68.37}
{"ticker":"AOS","date":"2015-07-22","pret":-0.0153,"close":68.51}
{"ticker":"AOS","date":"2015-07-23","pret":0.09636,"close":72.34}
{"ticker":"AOS","date":"2015-07-24","pret":-0.0258,"close":72.31}
{"ticker":"AOS","date":"2015-07-27","pret":-0.02116,"close":69.97}
{"ticker":"AOS","date":"2015-07-28","pret":-0.0128,"close":70.47}
{"ticker":"AOS","date":"2015-07-29","pret":-0.00085,"close":70.95}
{"ticker":"AOS","date":"2015-07-30","pret":0.00382,"close":71.66}
{"ticker":"AOS","date":"2015-07-31","pret":0.01707,"close":71.82}
{"ticker":"AOS","date":"2015-08-03","pret":-0.00417,"close":71.63}
{"ticker":"AOS","date":"2015-08-04","pret":0.00278,"close":71.71}
{"ticker":"AOS","date":"2015-08-05","pret":0.00028,"close":72.1}
{"ticker":"AOS","date":"2015-08-06","pret":0.00139,"close":71.05}
{"ticker":"AOS","date":"2015-08-07","pret":-0.01721,"close":70.98}
{"ticker":"AOS","date":"2015-08-10","pret":0.01122,"close":72.17}
{"ticker":"AOS","date":"2015-08-11","pret":-0.01024,"close":70}
{"ticker":"AOS","date":"2015-08-12","pret":-0.02339,"close":68.89}
{"ticker":"AOS","date":"2015-08-13","pret":-0.00521,"close":69.58}
{"ticker":"AOS","date":"2015-08-14","pret":0.00881,"close":70.29}
{"ticker":"AOS","date":"2015-08-17","pret":0.00788,"close":71.05}
{"ticker":"AOS","date":"2015-08-18","pret":0.01318,"close":71.09}
{"ticker":"AOS","date":"2015-08-19","pret":-0.00621,"close":69.83}
{"ticker":"AOS","date":"2015-08-20","pret":-0.02322,"close":67.72}
{"ticker":"AOS","date":"2015-08-21","pret":-0.03032,"close":65.34}
{"ticker":"AOS","date":"2015-08-24","pret":-0.14498,"close":60.92}
{"ticker":"AOS","date":"2015-08-25","pret":0.12368,"close":60.48}
{"ticker":"AOS","date":"2015-08-26","pret":-0.0554,"close":63.23}
{"ticker":"AOS","date":"2015-08-27","pret":0.02942,"close":63.9}
{"ticker":"AOS","date":"2015-08-28","pret":0.00063,"close":64.64}
{"ticker":"AOS","date":"2015-08-31","pret":0.00484,"close":64.51}
{"ticker":"AOS","date":"2015-09-01","pret":-0.02317,"close":62.84}
{"ticker":"AOS","date":"2015-09-02","pret":0.01205,"close":64.03}
{"ticker":"AOS","date":"2015-09-03","pret":0.01206,"close":65.83}
{"ticker":"AOS","date":"2015-09-04","pret":0.01099,"close":65.08}
{"ticker":"AOS","date":"2015-09-08","pret":0.01437,"close":67.16}
{"ticker":"AOS","date":"2015-09-09","pret":0.0237,"close":67.45}
{"ticker":"AOS","date":"2015-09-10","pret":-0.00163,"close":68.33}
{"ticker":"AOS","date":"2015-09-11","pret":0.01503,"close":68.9}
{"ticker":"AOS","date":"2015-09-14","pret":0.00845,"close":68.77}
{"ticker":"AOS","date":"2015-09-15","pret":0.00275,"close":69.74}
{"ticker":"AOS","date":"2015-09-16","pret":0.00663,"close":70.1}
{"ticker":"AOS","date":"2015-09-17","pret":0.00759,"close":70.05}
{"ticker":"AOS","date":"2015-09-18","pret":-0.01538,"close":68.84}
{"ticker":"AOS","date":"2015-09-21","pret":0.00477,"close":69.01}
{"ticker":"AOS","date":"2015-09-22","pret":-0.02038,"close":67.55}
{"ticker":"AOS","date":"2015-09-23","pret":0.00191,"close":68.16}
{"ticker":"AOS","date":"2015-09-24","pret":-0.0084,"close":67.29}
{"ticker":"AOS","date":"2015-09-25","pret":0.00384,"close":67.92}
{"ticker":"AOS","date":"2015-09-28","pret":-0.0031,"close":66.55}
{"ticker":"AOS","date":"2015-09-29","pret":-0.01656,"close":63.89}
{"ticker":"AOS","date":"2015-09-30","pret":-0.03598,"close":65.19}
{"ticker":"AOS","date":"2015-10-01","pret":0.0193,"close":65.43}
{"ticker":"AOS","date":"2015-10-02","pret":-0.01061,"close":65.78}
{"ticker":"AOS","date":"2015-10-05","pret":0.02609,"close":68.04}
{"ticker":"AOS","date":"2015-10-06","pret":0.02042,"close":67.21}
{"ticker":"AOS","date":"2015-10-07","pret":0.00103,"close":68.3}
{"ticker":"AOS","date":"2015-10-08","pret":0.00309,"close":71.59}
{"ticker":"AOS","date":"2015-10-09","pret":0.05098,"close":70.75}
{"ticker":"AOS","date":"2015-10-12","pret":-0.00982,"close":70.43}
{"ticker":"AOS","date":"2015-10-13","pret":-0.01706,"close":68.82}
{"ticker":"AOS","date":"2015-10-14","pret":-0.01459,"close":68.43}
{"ticker":"AOS","date":"2015-10-15","pret":-0.00131,"close":69.44}
{"ticker":"AOS","date":"2015-10-16","pret":0.01058,"close":69.82}
{"ticker":"AOS","date":"2015-10-19","pret":0.00288,"close":70.87}
{"ticker":"AOS","date":"2015-10-20","pret":0.02021,"close":70.79}
{"ticker":"AOS","date":"2015-10-21","pret":0.01427,"close":68.67}
{"ticker":"AOS","date":"2015-10-22","pret":-0.03333,"close":72.76}
{"ticker":"AOS","date":"2015-10-23","pret":0.04945,"close":73.84}
{"ticker":"AOS","date":"2015-10-26","pret":0.00993,"close":73.78}
{"ticker":"AOS","date":"2015-10-27","pret":-0.00448,"close":73.8}
{"ticker":"AOS","date":"2015-10-28","pret":0.00068,"close":76.42}
{"ticker":"AOS","date":"2015-10-29","pret":0.03471,"close":76.38}
{"ticker":"AOS","date":"2015-10-30","pret":0.00367,"close":76.82}
{"ticker":"AOS","date":"2015-11-02","pret":0.00365,"close":77.58}
{"ticker":"AOS","date":"2015-11-03","pret":0.00895,"close":76.82}
{"ticker":"AOS","date":"2015-11-04","pret":-0.00596,"close":77.01}
{"ticker":"AOS","date":"2015-11-05","pret":0.00104,"close":77.66}
{"ticker":"AOS","date":"2015-11-06","pret":0.00414,"close":78.24}
{"ticker":"AOS","date":"2015-11-09","pret":0.01194,"close":77.24}
{"ticker":"AOS","date":"2015-11-10","pret":-0.01894,"close":76.99}
{"ticker":"AOS","date":"2015-11-11","pret":0.00221,"close":77.88}
{"ticker":"AOS","date":"2015-11-12","pret":0.00194,"close":76.36}
{"ticker":"AOS","date":"2015-11-13","pret":-0.01134,"close":75.6}
{"ticker":"AOS","date":"2015-11-16","pret":-0.00908,"close":77.09}
{"ticker":"AOS","date":"2015-11-17","pret":0.0252,"close":77.01}
{"ticker":"AOS","date":"2015-11-18","pret":-0.00388,"close":79.2}
{"ticker":"AOS","date":"2015-11-19","pret":0.02493,"close":78.8}
{"ticker":"AOS","date":"2015-11-20","pret":-0.00342,"close":78.17}
{"ticker":"AOS","date":"2015-11-23","pret":-0.00648,"close":78.59}
{"ticker":"AOS","date":"2015-11-24","pret":-0.00064,"close":79.95}
{"ticker":"AOS","date":"2015-11-25","pret":0.02296,"close":80.07}
{"ticker":"AOS","date":"2015-11-26"}
{"ticker":"AOS","date":"2015-11-27","pret":-0.003,"close":80.86}
{"ticker":"AOS","date":"2015-11-30","pret":0.01465,"close":79.76}
{"ticker":"AOS","date":"2015-12-01","pret":-0.01253,"close":80.75}
{"ticker":"AOS","date":"2015-12-02","pret":0.00486,"close":79.49}
{"ticker":"AOS","date":"2015-12-03","pret":-0.00861,"close":77.32}
{"ticker":"AOS","date":"2015-12-04","pret":-0.02769,"close":78.94}
{"ticker":"AOS","date":"2015-12-07","pret":0.01825,"close":79.01}
{"ticker":"AOS","date":"2015-12-08","pret":-0.01234,"close":78.57}
{"ticker":"AOS","date":"2015-12-09","pret":0.00102,"close":77.3}
{"ticker":"AOS","date":"2015-12-10","pret":-0.00835,"close":78.08}
{"ticker":"AOS","date":"2015-12-11","pret":-0.00517,"close":76.45}
{"ticker":"AOS","date":"2015-12-14","pret":-0.00663,"close":77.45}
{"ticker":"AOS","date":"2015-12-15","pret":0.02143,"close":77.75}
{"ticker":"AOS","date":"2015-12-16","pret":0.00255,"close":78.16}
{"ticker":"AOS","date":"2015-12-17"}
{"ticker":"AOS","date":"2015-12-18","pret":-0.02778,"close":76.21}
{"ticker":"AOS","date":"2015-12-21","pret":0.00692,"close":75.98}
{"ticker":"AOS","date":"2015-12-22","pret":-0.00994,"close":76.35}
{"ticker":"AOS","date":"2015-12-23","pret":0.0128,"close":77.1}
{"ticker":"AOS","date":"2015-12-24","pret":-0.00078,"close":77.29}
{"ticker":"AOS","date":"2015-12-28","pret":-0.00026,"close":78.34}
{"ticker":"AOS","date":"2015-12-29","pret":0.0226,"close":78.34}
{"ticker":"AOS","date":"2015-12-30","pret":-0.0088,"close":78.03}
{"ticker":"AOS","date":"2015-12-31","pret":-0.00411,"close":76.61}
{"ticker":"AOS","date":"2016-01-04","pret":-0.02976,"close":75.18}
{"ticker":"AOS","date":"2016-01-05","pret":-0.00318,"close":74.76}
{"ticker":"AOSL","date":"2015-01-02","pret":-0.0101,"close":8.84}
{"ticker":"AOSL","date":"2015-01-05","pret":-0.01248,"close":8.76}
{"ticker":"AOSL","date":"2015-01-06","pret":0.00342,"close":8.77}
{"ticker":"AOSL","date":"2015-01-07","pret":-0.00114,"close":8.83}
{"ticker":"AOSL","date":"2015-01-08","pret":0.00568,"close":9.11}
{"ticker":"AOSL","date":"2015-01-09","pret":0.02461,"close":9.07}
{"ticker":"AOSL","date":"2015-01-12","pret":0.0011,"close":9.27}
{"ticker":"AOSL","date":"2015-01-13","pret":0.03044,"close":8.85}
{"ticker":"AOSL","date":"2015-01-14","pret":-0.06297,"close":8.86}
{"ticker":"AOSL","date":"2015-01-15","pret":0.00795,"close":8.86}
{"ticker":"AOSL","date":"2015-01-16","pret":-0.00226,"close":8.94}
{"ticker":"AOSL","date":"2015-01-20","pret":0.01909,"close":8.89}
{"ticker":"AOSL","date":"2015-01-21","pret":-0.0157,"close":8.85}
{"ticker":"AOSL","date":"2015-01-22","pret":0.01124,"close":9.2}
{"ticker":"AOSL","date":"2015-01-23","pret":0.02755,"close":9.02}
{"ticker":"AOSL","date":"2015-01-26","pret":-0.02979,"close":9.14}
{"ticker":"AOSL","date":"2015-01-27","pret":0.01445,"close":8.97}
{"ticker":"AOSL","date":"2015-01-28","pret":0.0011,"close":8.88}
{"ticker":"AOSL","date":"2015-01-29","pret":-0.0223,"close":9.04}
{"ticker":"AOSL","date":"2015-01-30","pret":0.00786,"close":8.77}
{"ticker":"AOSL","date":"2015-02-02","pret":-0.02034,"close":8.89}
{"ticker":"AOSL","date":"2015-02-03","pret":0.01586,"close":8.99}
{"ticker":"AOSL","date":"2015-02-04","pret":-0.01586,"close":8.92}
{"ticker":"AOSL","date":"2015-02-05","pret":0.02592,"close":9.07}
{"ticker":"AOSL","date":"2015-02-06","pret":0.00555,"close":8.9}
{"ticker":"AOSL","date":"2015-02-09","pret":-0.01224,"close":8.79}
{"ticker":"AOSL","date":"2015-02-10","pret":-0.00562,"close":8.89}
{"ticker":"AOSL","date":"2015-02-11","pret":0.00225,"close":8.82}
{"ticker":"AOSL","date":"2015-02-12","pret":-0.00676,"close":8.93}
{"ticker":"AOSL","date":"2015-02-13","pret":0.01683,"close":9.05}
{"ticker":"AOSL","date":"2015-02-17","pret":0.01216,"close":8.89}
{"ticker":"AOSL","date":"2015-02-18","pret":-0.02222,"close":9}
{"ticker":"AOSL","date":"2015-02-19","pret":0.00672,"close":8.91}
{"ticker":"AOSL","date":"2015-02-20","pret":-0.00224,"close":8.79}
{"ticker":"AOSL","date":"2015-02-23","pret":-0.01578,"close":8.84}
{"ticker":"AOSL","date":"2015-02-24","pret":0.00905,"close":8.94}
{"ticker":"AOSL","date":"2015-02-25","pret":0.00337,"close":8.92}
{"ticker":"AOSL","date":"2015-02-26","pret":0.00336,"close":9.11}
{"ticker":"AOSL","date":"2015-02-27","pret":0.01884,"close":8.87}
{"ticker":"AOSL","date":"2015-03-02","pret":-0.0222,"close":9.08}
{"ticker":"AOSL","date":"2015-03-03","pret":0.02,"close":9.01}
{"ticker":"AOSL","date":"2015-03-04","pret":-0.01664,"close":8.8}
{"ticker":"AOSL","date":"2015-03-05","pret":-0.01125,"close":8.92}
{"ticker":"AOSL","date":"2015-03-06","pret":-0.00113,"close":8.77}
{"ticker":"AOSL","date":"2015-03-09","pret":-0.00682,"close":8.82}
{"ticker":"AOSL","date":"2015-03-10","pret":-0.00114,"close":8.71}
{"ticker":"AOSL","date":"2015-03-11","pret":-0.00114,"close":8.92}
{"ticker":"AOSL","date":"2015-03-12","pret":0.02928,"close":8.93}
{"ticker":"AOSL","date":"2015-03-13","pret":-0.00556,"close":8.9}
{"ticker":"AOSL","date":"2015-03-16","pret":-0.00447,"close":8.88}
{"ticker":"AOSL","date":"2015-03-17","pret":-0.01127,"close":8.77}
{"ticker":"AOSL","date":"2015-03-18","pret":-0.01026,"close":8.85}
{"ticker":"AOSL","date":"2015-03-19","pret":0.00571,"close":8.79}
{"ticker":"AOSL","date":"2015-03-20","pret":0.00228,"close":8.96}
{"ticker":"AOSL","date":"2015-03-23","pret":0.00792,"close":8.96}
{"ticker":"AOSL","date":"2015-03-24","pret":0.01455,"close":8.95}
{"ticker":"AOSL","date":"2015-03-25","pret":-0.00557,"close":8.69}
{"ticker":"AOSL","date":"2015-03-26","pret":-0.03178,"close":8.7}
{"ticker":"AOSL","date":"2015-03-27","pret":0.0069,"close":8.8}
{"ticker":"AOSL","date":"2015-03-30","pret":0.00912,"close":9.08}
{"ticker":"AOSL","date":"2015-03-31","pret":0.01577,"close":8.91}
{"ticker":"AOSL","date":"2015-04-01","pret":-0.01124,"close":9.14}
{"ticker":"AOSL","date":"2015-04-02","pret":0.03334,"close":8.9}
{"ticker":"AOSL","date":"2015-04-06","pret":-0.02883,"close":8.93}
{"ticker":"AOSL","date":"2015-04-07","pret":0.00784,"close":8.85}
{"ticker":"AOSL","date":"2015-04-08","pret":-0.01575,"close":8.84}
{"ticker":"AOSL","date":"2015-04-09","pret":-0.00113,"close":8.81}
{"ticker":"AOSL","date":"2015-04-10","pret":0.00791,"close":8.67}
{"ticker":"AOSL","date":"2015-04-13","pret":-0.02509,"close":8.65}
{"ticker":"AOSL","date":"2015-04-14","pret":0.00231,"close":8.57}
{"ticker":"AOSL","date":"2015-04-15","pret":-0.01392,"close":8.79}
{"ticker":"AOSL","date":"2015-04-16","pret":0.02765,"close":8.77}
{"ticker":"AOSL","date":"2015-04-17","pret":-0.01143,"close":8.51}
{"ticker":"AOSL","date":"2015-04-20","pret":-0.0104,"close":8.63}
{"ticker":"AOSL","date":"2015-04-21","pret":0.00232,"close":8.65}
{"ticker":"AOSL","date":"2015-04-22","pret":-0.00348,"close":8.62}
{"ticker":"AOSL","date":"2015-04-23","pret":-0.00466,"close":8.61}
{"ticker":"AOSL","date":"2015-04-24","pret":0.00117,"close":8.57}
{"ticker":"AOSL","date":"2015-04-27","pret":-0.00468,"close":8.45}
{"ticker":"AOSL","date":"2015-04-28","pret":-0.00588,"close":8.54}
{"ticker":"AOSL","date":"2015-04-29","pret":0.00236,"close":8.39}
{"ticker":"AOSL","date":"2015-04-30","pret":-0.02261,"close":8.19}
{"ticker":"AOSL","date":"2015-05-01","pret":-0.01332,"close":8.19}
{"ticker":"AOSL","date":"2015-05-04","pret":0.00608,"close":8.2}
{"ticker":"AOSL","date":"2015-05-05","pret":-0.01342,"close":8.21}
{"ticker":"AOSL","date":"2015-05-06","pret":-0.10073,"close":8.16}
{"ticker":"AOSL","date":"2015-05-07","pret":0.09704,"close":8.21}
{"ticker":"AOSL","date":"2015-05-08","pret":0.02316,"close":8.27}
{"ticker":"AOSL","date":"2015-05-11","pret":-0.00604,"close":8.29}
{"ticker":"AOSL","date":"2015-05-12","pret":-0.00608,"close":8.3}
{"ticker":"AOSL","date":"2015-05-13","pret":0.01092,"close":8.65}
{"ticker":"AOSL","date":"2015-05-14","pret":0.04827,"close":8.67}
{"ticker":"AOSL","date":"2015-05-15","pret":-0.0104,"close":8.69}
{"ticker":"AOSL","date":"2015-05-18","pret":-0.00233,"close":8.66}
{"ticker":"AOSL","date":"2015-05-19","pret":0.00233,"close":8.35}
{"ticker":"AOSL","date":"2015-05-20","pret":-0.03306,"close":8.32}
{"ticker":"AOSL","date":"2015-05-21","pret":-0.00602,"close":8.25}
{"ticker":"AOSL","date":"2015-05-22","pret":-0.00363,"close":8.36}
{"ticker":"AOSL","date":"2015-05-26","pret":0.01324,"close":8.32}
{"ticker":"AOSL","date":"2015-05-27","pret":-0.0048,"close":8.34}
{"ticker":"AOSL","date":"2015-05-28","pret":0.0012,"close":8.32}
{"ticker":"AOSL","date":"2015-05-29","pret":-0.00844,"close":8.2}
{"ticker":"AOSL","date":"2015-06-01","pret":-0.00729,"close":8.2}
{"ticker":"AOSL","date":"2015-06-02","pret":-0.01227,"close":8.18}
{"ticker":"AOSL","date":"2015-06-03","pret":0.01227,"close":8.3}
{"ticker":"AOSL","date":"2015-06-04","pret":0.01212,"close":8.3}
{"ticker":"AOSL","date":"2015-06-05","pret":0,"close":8.37}
{"ticker":"AOSL","date":"2015-06-08","pret":0.05394,"close":8.83}
{"ticker":"AOSL","date":"2015-06-09","pret":0.00569,"close":8.84}
{"ticker":"AOSL","date":"2015-06-10","pret":0.00904,"close":8.83}
{"ticker":"AOSL","date":"2015-06-11","pret":-0.00904,"close":8.83}
{"ticker":"AOSL","date":"2015-06-12","pret":0,"close":8.83}
{"ticker":"AOSL","date":"2015-06-15","pret":-0.00569,"close":8.77}
{"ticker":"AOSL","date":"2015-06-16","pret":0,"close":8.83}
{"ticker":"AOSL","date":"2015-06-17","pret":0.00683,"close":8.76}
{"ticker":"AOSL","date":"2015-06-18","pret":-0.00455,"close":8.8}
{"ticker":"AOSL","date":"2015-06-19","pret":0.00568,"close":8.8}
{"ticker":"AOSL","date":"2015-06-22","pret":-0.00454,"close":8.75}
{"ticker":"AOSL","date":"2015-06-23","pret":-0.01144,"close":8.98}
{"ticker":"AOSL","date":"2015-06-24","pret":0.02388,"close":8.93}
{"ticker":"AOSL","date":"2015-06-25","pret":0,"close":8.98}
{"ticker":"AOSL","date":"2015-06-26","pret":0.0056,"close":8.97}
{"ticker":"AOSL","date":"2015-06-29","pret":-0.01237,"close":8.8}
{"ticker":"AOSL","date":"2015-06-30","pret":-0.0034,"close":8.74}
{"ticker":"AOSL","date":"2015-07-01","pret":0.00113,"close":8.81}
{"ticker":"AOSL","date":"2015-07-02","pret":-0.00568,"close":8.82}
{"ticker":"AOSL","date":"2015-07-06","pret":0.00114,"close":8.82}
{"ticker":"AOSL","date":"2015-07-07","pret":0.00794,"close":8.94}
{"ticker":"AOSL","date":"2015-07-08","pret":-0.00794,"close":8.35}
{"ticker":"AOSL","date":"2015-07-09","pret":-0.04187,"close":8.39}
{"ticker":"AOSL","date":"2015-07-10","pret":0.00237,"close":8.45}
{"ticker":"AOSL","date":"2015-07-13","pret":0,"close":8.54}
{"ticker":"AOSL","date":"2015-07-14","pret":0.01178,"close":8.63}
{"ticker":"AOSL","date":"2015-07-15","pret":0.007,"close":8.39}
{"ticker":"AOSL","date":"2015-07-16","pret":-0.01523,"close":8.39}
{"ticker":"AOSL","date":"2015-07-17","pret":-0.00592,"close":8.33}
{"ticker":"AOSL","date":"2015-07-20","pret":-0.00596,"close":8.05}
{"ticker":"AOSL","date":"2015-07-21","pret":-0.03279,"close":8}
{"ticker":"AOSL","date":"2015-07-22","pret":-0.01242,"close":7.96}
{"ticker":"AOSL","date":"2015-07-23","pret":-0.00753,"close":7.91}
{"ticker":"AOSL","date":"2015-07-24","pret":-0.00886,"close":7.89}
{"ticker":"AOSL","date":"2015-07-27","pret":0.0038,"close":7.85}
{"ticker":"AOSL","date":"2015-07-28","pret":-0.00635,"close":7.94}
{"ticker":"AOSL","date":"2015-07-29","pret":0.01266,"close":7.92}
{"ticker":"AOSL","date":"2015-07-30","pret":-0.00631,"close":7.96}
{"ticker":"AOSL","date":"2015-07-31","pret":0.01258,"close":7.85}
{"ticker":"AOSL","date":"2015-08-03","pret":-0.01766,"close":7.93}
{"ticker":"AOSL","date":"2015-08-04","pret":0.00887,"close":8.01}
{"ticker":"AOSL","date":"2015-08-05","pret":0.01626,"close":8.09}
{"ticker":"AOSL","date":"2015-08-06","pret":0.00495,"close":8.05}
{"ticker":"AOSL","date":"2015-08-07","pret":-0.0783,"close":7.46}
{"ticker":"AOSL","date":"2015-08-10","pret":-0.00267,"close":7.48}
{"ticker":"AOSL","date":"2015-08-11","pret":-0.00134,"close":7.35}
{"ticker":"AOSL","date":"2015-08-12","pret":-0.02442,"close":7.54}
{"ticker":"AOSL","date":"2015-08-13","pret":0.0311,"close":7.6}
{"ticker":"AOSL","date":"2015-08-14","pret":0.00664,"close":7.51}
{"ticker":"AOSL","date":"2015-08-17","pret":-0.01332,"close":7.29}
{"ticker":"AOSL","date":"2015-08-18","pret":-0.0327,"close":6.99}
{"ticker":"AOSL","date":"2015-08-19","pret":-0.03381,"close":7.2}
{"ticker":"AOSL","date":"2015-08-20","pret":0.03103,"close":7.2}
{"ticker":"AOSL","date":"2015-08-21","pret":-0.00557,"close":7.21}
{"ticker":"AOSL","date":"2015-08-24","pret":0.00557,"close":7.26}
{"ticker":"AOSL","date":"2015-08-25","pret":0.03547,"close":7.23}
{"ticker":"AOSL","date":"2015-08-26","pret":-0.0135,"close":7.22}
{"ticker":"AOSL","date":"2015-08-27","pret":-0.01782,"close":7.22}
{"ticker":"AOSL","date":"2015-08-28","pret":-0.00416,"close":7.31}
{"ticker":"AOSL","date":"2015-08-31","pret":0.0083,"close":7.65}
{"ticker":"AOSL","date":"2015-09-01","pret":0.02985,"close":7.35}
{"ticker":"AOSL","date":"2015-09-02","pret":0.00799,"close":8.04}
{"ticker":"AOSL","date":"2015-09-03","pret":0.06793,"close":7.94}
{"ticker":"AOSL","date":"2015-09-04","pret":-0.02637,"close":8.1}
{"ticker":"AOSL","date":"2015-09-08","pret":0.04357,"close":8.31}
{"ticker":"AOSL","date":"2015-09-09","pret":0.0109,"close":8.14}
{"ticker":"AOSL","date":"2015-09-10","pret":-0.01946,"close":7.91}
{"ticker":"AOSL","date":"2015-09-11","pret":-0.03755,"close":7.89}
{"ticker":"AOSL","date":"2015-09-14","pret":0.00636,"close":7.76}
{"ticker":"AOSL","date":"2015-09-15","pret":-0.01533,"close":7.9}
{"ticker":"AOSL","date":"2015-09-16","pret":0.01659,"close":8}
{"ticker":"AOSL","date":"2015-09-17","pret":0.01008,"close":8.12}
{"ticker":"AOSL","date":"2015-09-18","pret":0.005,"close":8}
{"ticker":"AOSL","date":"2015-09-21","pret":-0.00375,"close":7.9}
{"ticker":"AOSL","date":"2015-09-22","pret":-0.01895,"close":7.66}
{"ticker":"AOSL","date":"2015-09-23","pret":-0.01542,"close":7.75}
{"ticker":"AOSL","date":"2015-09-24","pret":0.00129,"close":7.8}
{"ticker":"AOSL","date":"2015-09-25","pret":0.01158,"close":7.76}
{"ticker":"AOSL","date":"2015-09-28","pret":-0.01287,"close":7.88}
{"ticker":"AOSL","date":"2015-09-29","pret":0.02305,"close":7.84}
{"ticker":"AOSL","date":"2015-09-30","pret":0.01258,"close":7.79}
{"ticker":"AOSL","date":"2015-10-01","pret":-0.01893,"close":7.88}
{"ticker":"AOSL","date":"2015-10-02","pret":-0.00896,"close":8.15}
{"ticker":"AOSL","date":"2015-10-05","pret":0.04646,"close":8.35}
{"ticker":"AOSL","date":"2015-10-06","pret":0.01944,"close":8.45}
{"ticker":"AOSL","date":"2015-10-07","pret":0.02261,"close":8.7}
{"ticker":"AOSL","date":"2015-10-08","pret":0.01865,"close":8.99}
{"ticker":"AOSL","date":"2015-10-09","pret":0.01604,"close":8.79}
{"ticker":"AOSL","date":"2015-10-12","pret":0.00227,"close":8.79}
{"ticker":"AOSL","date":"2015-10-13","pret":-0.00797,"close":8.67}
{"ticker":"AOSL","date":"2015-10-14","pret":-0.00803,"close":8.83}
{"ticker":"AOSL","date":"2015-10-15","pret":0.01373,"close":8.8}
{"ticker":"AOSL","date":"2015-10-16","pret":0,"close":8.8}
{"ticker":"AOSL","date":"2015-10-19","pret":-0.00684,"close":8.79}
{"ticker":"AOSL","date":"2015-10-20","pret":0.0057,"close":8.79}
{"ticker":"AOSL","date":"2015-10-21","pret":0.00114,"close":8.73}
{"ticker":"AOSL","date":"2015-10-22","pret":0,"close":8.77}
{"ticker":"AOSL","date":"2015-10-23","pret":0,"close":8.8}
{"ticker":"AOSL","date":"2015-10-26","pret":0,"close":8.75}
{"ticker":"AOSL","date":"2015-10-27","pret":-0.00913,"close":8.67}
{"ticker":"AOSL","date":"2015-10-28","pret":-0.0023,"close":8.75}
{"ticker":"AOSL","date":"2015-10-29","pret":0.00344,"close":8.76}
{"ticker":"AOSL","date":"2015-10-30","pret":0.00799,"close":8.88}
{"ticker":"AOSL","date":"2015-11-02","pret":0.00905,"close":9.11}
{"ticker":"AOSL","date":"2015-11-03","pret":0.02667,"close":9.34}
{"ticker":"AOSL","date":"2015-11-04","pret":0.01631,"close":9.48}
{"ticker":"AOSL","date":"2015-11-05","pret":0.02346,"close":9.39}
{"ticker":"AOSL","date":"2015-11-06","pret":-0.01059,"close":9.5}
{"ticker":"AOSL","date":"2015-11-09","pret":0.01165,"close":9.43}
{"ticker":"AOSL","date":"2015-11-10","pret":-0.00952,"close":9.31}
{"ticker":"AOSL","date":"2015-11-11","pret":-0.01391,"close":9.3}
{"ticker":"AOSL","date":"2015-11-12","pret":-0.00866,"close":9.25}
{"ticker":"AOSL","date":"2015-11-13","pret":-0.00109,"close":9.27}
{"ticker":"AOSL","date":"2015-11-16","pret":-0.00109,"close":9.09}
{"ticker":"AOSL","date":"2015-11-17","pret":-0.00875,"close":9.16}
{"ticker":"AOSL","date":"2015-11-18","pret":0.00439,"close":9.42}
{"ticker":"AOSL","date":"2015-11-19","pret":0.02485,"close":9.49}
{"ticker":"AOSL","date":"2015-11-20","pret":0.01273,"close":9.62}
{"ticker":"AOSL","date":"2015-11-23","pret":0.00526,"close":9.47}
{"ticker":"AOSL","date":"2015-11-24","pret":-0.01905,"close":9.55}
{"ticker":"AOSL","date":"2015-11-25","pret":0.01695,"close":9.42}
{"ticker":"AOSL","date":"2015-11-26"}
{"ticker":"AOSL","date":"2015-11-27","pret":-0.01375,"close":9.45}
{"ticker":"AOSL","date":"2015-11-30","pret":0.00425,"close":9.74}
{"ticker":"AOSL","date":"2015-12-01","pret":0.03337,"close":9.72}
{"ticker":"AOSL","date":"2015-12-02","pret":-0.00308,"close":9.74}
{"ticker":"AOSL","date":"2015-12-03","pret":0.00206,"close":9.67}
{"ticker":"AOSL","date":"2015-12-04","pret":-0.00825,"close":9.88}
{"ticker":"AOSL","date":"2015-12-07","pret":0.01846,"close":9.58}
{"ticker":"AOSL","date":"2015-12-08","pret":-0.03411,"close":9.46}
{"ticker":"AOSL","date":"2015-12-09","pret":-0.00633,"close":9.17}
{"ticker":"AOSL","date":"2015-12-10","pret":-0.03117,"close":9.21}
{"ticker":"AOSL","date":"2015-12-11","pret":-0.00987,"close":9.05}
{"ticker":"AOSL","date":"2015-12-14","pret":-0.01332,"close":8.92}
{"ticker":"AOSL","date":"2015-12-15","pret":0.00112,"close":8.96}
{"ticker":"AOSL","date":"2015-12-16","pret":0.00445,"close":9}
{"ticker":"AOSL","date":"2015-12-17"}
{"ticker":"AOSL","date":"2015-12-18","pret":0.00443,"close":9.17}
{"ticker":"AOSL","date":"2015-12-21","pret":0.01428,"close":9.39}
{"ticker":"AOSL","date":"2015-12-22","pret":0.02158,"close":9.44}
{"ticker":"AOSL","date":"2015-12-23","pret":0.00638,"close":9.5}
{"ticker":"AOSL","date":"2015-12-24","pret":0.00318,"close":9.53}
{"ticker":"AOSL","date":"2015-12-28","pret":-0.00212,"close":9.39}
{"ticker":"AOSL","date":"2015-12-29","pret":-0.00212,"close":9.49}
{"ticker":"AOSL","date":"2015-12-30","pret":0.00951,"close":9.45}
{"ticker":"AOSL","date":"2015-12-31","pret":-0.01057,"close":9.19}
{"ticker":"AOSL","date":"2016-01-04","pret":-0.0368,"close":8.81}
{"ticker":"AOSL","date":"2016-01-05","pret":-0.02342,"close":8.85}
{"ticker":"APA","date":"2015-01-02","pret":-0.00241,"close":63.83}
{"ticker":"APA","date":"2015-01-05","pret":-0.00016,"close":59.91}
{"ticker":"APA","date":"2015-01-06","pret":-0.03987,"close":59.26}
{"ticker":"APA","date":"2015-01-07","pret":0.0095,"close":58.6}
{"ticker":"APA","date":"2015-01-08","pret":-0.01537,"close":60.87}
{"ticker":"APA","date":"2015-01-09","pret":0.03214,"close":60.69}
{"ticker":"APA","date":"2015-01-12","pret":-0.02861,"close":58.46}
{"ticker":"APA","date":"2015-01-13","pret":-0.01641,"close":58.46}
{"ticker":"APA","date":"2015-01-14","pret":-0.02016,"close":59.53}
{"ticker":"APA","date":"2015-01-15","pret":0.06011,"close":60}
{"ticker":"APA","date":"2015-01-16","pret":-0.00691,"close":62.25}
{"ticker":"APA","date":"2015-01-20","pret":0.00658,"close":60.16}
{"ticker":"APA","date":"2015-01-21","pret":-0.00197,"close":62.32}
{"ticker":"APA","date":"2015-01-22","pret":0.0293,"close":63.76}
{"ticker":"APA","date":"2015-01-23","pret":0.01189,"close":62.88}
{"ticker":"APA","date":"2015-01-26","pret":0,"close":64.47}
{"ticker":"APA","date":"2015-01-27","pret":0.00879,"close":64.59}
{"ticker":"APA","date":"2015-01-28","pret":0.00062,"close":61.12}
{"ticker":"APA","date":"2015-01-29","pret":-0.0369,"close":61.23}
{"ticker":"APA","date":"2015-01-30","pret":-0.02328,"close":62.57}
{"ticker":"APA","date":"2015-02-02","pret":0.06002,"close":66.23}
{"ticker":"APA","date":"2015-02-03","pret":0.05114,"close":68.06}
{"ticker":"APA","date":"2015-02-04","pret":-0.01059,"close":67.31}
{"ticker":"APA","date":"2015-02-05","pret":0.01975,"close":68.37}
{"ticker":"APA","date":"2015-02-06","pret":0.00908,"close":68.33}
{"ticker":"APA","date":"2015-02-09","pret":0.00102,"close":67.22}
{"ticker":"APA","date":"2015-02-10","pret":-0.02655,"close":66.25}
{"ticker":"APA","date":"2015-02-11","pret":-0.03266,"close":64.75}
{"ticker":"APA","date":"2015-02-12","pret":0.01882,"close":64.58}
{"ticker":"APA","date":"2015-02-13","pret":-0.00182,"close":67.05}
{"ticker":"APA","date":"2015-02-17","pret":0.00967,"close":66.79}
{"ticker":"APA","date":"2015-02-18","pret":-0.01058,"close":65.75}
{"ticker":"APA","date":"2015-02-19","pret":-0.03511,"close":66.63}
{"ticker":"APA","date":"2015-02-20","pret":0.04839,"close":66.22}
{"ticker":"APA","date":"2015-02-23","pret":-0.02137,"close":66.22}
{"ticker":"APA","date":"2015-02-24","pret":0.02482,"close":66.91}
{"ticker":"APA","date":"2015-02-25","pret":0.00209,"close":67.83}
{"ticker":"APA","date":"2015-02-26","pret":0.00209,"close":65.74}
{"ticker":"APA","date":"2015-02-27","pret":-0.01787,"close":65.84}
{"ticker":"APA","date":"2015-03-02","pret":-0.00822,"close":65.79}
{"ticker":"APA","date":"2015-03-03","pret":0.00973,"close":66.72}
{"ticker":"APA","date":"2015-03-04","pret":0.00664,"close":66.53}
{"ticker":"APA","date":"2015-03-05","pret":0.0018,"close":65.43}
{"ticker":"APA","date":"2015-03-06","pret":-0.02969,"close":63.13}
{"ticker":"APA","date":"2015-03-09","pret":-0.0263,"close":61.41}
{"ticker":"APA","date":"2015-03-10","pret":-0.04064,"close":60.15}
{"ticker":"APA","date":"2015-03-11","pret":-0.00547,"close":61.16}
{"ticker":"APA","date":"2015-03-12","pret":0.02202,"close":60.17}
{"ticker":"APA","date":"2015-03-13","pret":-0.03422,"close":59.36}
{"ticker":"APA","date":"2015-03-16","pret":-0.01201,"close":59.83}
{"ticker":"APA","date":"2015-03-17","pret":0.01302,"close":59.09}
{"ticker":"APA","date":"2015-03-18","pret":-0.01472,"close":61.5}
{"ticker":"APA","date":"2015-03-19","pret":0.02442,"close":59.88}
{"ticker":"APA","date":"2015-03-20","pret":0.001,"close":59.55}
{"ticker":"APA","date":"2015-03-23","pret":-0.00986,"close":58.68}
{"ticker":"APA","date":"2015-03-24","pret":-0.01114,"close":59.03}
{"ticker":"APA","date":"2015-03-25","pret":0.01232,"close":59.83}
{"ticker":"APA","date":"2015-03-26","pret":0.02222,"close":59.81}
{"ticker":"APA","date":"2015-03-27","pret":-0.02794,"close":59.41}
{"ticker":"APA","date":"2015-03-30","pret":0.01672,"close":60.83}
{"ticker":"APA","date":"2015-03-31","pret":-0.00732,"close":60.33}
{"ticker":"APA","date":"2015-04-01","pret":0.01772,"close":60.63}
{"ticker":"APA","date":"2015-04-02","pret":-0.01156,"close":61.44}
{"ticker":"APA","date":"2015-04-06","pret":0.02654,"close":64.84}
{"ticker":"APA","date":"2015-04-07","pret":0.04598,"close":65.44}
{"ticker":"APA","date":"2015-04-08","pret":0.01866,"close":65.25}
{"ticker":"APA","date":"2015-04-09","pret":-0.00776,"close":66.47}
{"ticker":"APA","date":"2015-04-10","pret":0.02011,"close":67.84}
{"ticker":"APA","date":"2015-04-13","pret":0.01825,"close":67.51}
{"ticker":"APA","date":"2015-04-14","pret":-0.00044,"close":69.81}
{"ticker":"APA","date":"2015-04-15","pret":0.03027,"close":71.4}
{"ticker":"APA","date":"2015-04-16","pret":0.01093,"close":70.81}
{"ticker":"APA","date":"2015-04-17","pret":-0.00907,"close":70.38}
{"ticker":"APA","date":"2015-04-20","pret":0.00256,"close":70.67}
{"ticker":"APA","date":"2015-04-21","pret":0.00383,"close":68.37}
{"ticker":"APA","date":"2015-04-22","pret":-0.02638,"close":67.8}
{"ticker":"APA","date":"2015-04-23","pret":-0.01022,"close":68.35}
{"ticker":"APA","date":"2015-04-24","pret":-0.00353,"close":66.32}
{"ticker":"APA","date":"2015-04-27","pret":-0.01394,"close":66.72}
{"ticker":"APA","date":"2015-04-28","pret":-0.00389,"close":66.79}
{"ticker":"APA","date":"2015-04-29","pret":0.0006,"close":68.56}
{"ticker":"APA","date":"2015-04-30","pret":0.03215,"close":68.4}
{"ticker":"APA","date":"2015-05-01","pret":-0.00684,"close":68.48}
{"ticker":"APA","date":"2015-05-04","pret":0.00088,"close":68.55}
{"ticker":"APA","date":"2015-05-05","pret":0.01103,"close":67.94}
{"ticker":"APA","date":"2015-05-06","pret":-0.0125,"close":67.34}
{"ticker":"APA","date":"2015-05-07","pret":-0.03269,"close":65.08}
{"ticker":"APA","date":"2015-05-08","pret":-0.00697,"close":65.54}
{"ticker":"APA","date":"2015-05-11","pret":-0.00442,"close":63.13}
{"ticker":"APA","date":"2015-05-12","pret":-0.0304,"close":63.64}
{"ticker":"APA","date":"2015-05-13","pret":0.01081,"close":62.7}
{"ticker":"APA","date":"2015-05-14","pret":-0.01967,"close":62.63}
{"ticker":"APA","date":"2015-05-15","pret":-0.00942,"close":63.42}
{"ticker":"APA","date":"2015-05-18","pret":0.01497,"close":63.78}
{"ticker":"APA","date":"2015-05-19","pret":-0.00317,"close":62.17}
{"ticker":"APA","date":"2015-05-20","pret":-0.01004,"close":61.61}
{"ticker":"APA","date":"2015-05-21","pret":-0.00594,"close":62.17}
{"ticker":"APA","date":"2015-05-22","pret":-0.0076,"close":62.53}
{"ticker":"APA","date":"2015-05-26","pret":0.00032,"close":61.41}
{"ticker":"APA","date":"2015-05-27","pret":-0.00553,"close":60.77}
{"ticker":"APA","date":"2015-05-28","pret":-0.01248,"close":59.79}
{"ticker":"APA","date":"2015-05-29","pret":-0.00547,"close":59.84}
{"ticker":"APA","date":"2015-06-01","pret":-0.00516,"close":58.87}
{"ticker":"APA","date":"2015-06-02","pret":-0.00653,"close":59.6}
{"ticker":"APA","date":"2015-06-03","pret":-0.00252,"close":58.95}
{"ticker":"APA","date":"2015-06-04","pret":-0.0134,"close":58.25}
{"ticker":"APA","date":"2015-06-05","pret":-0.01099,"close":59.35}
{"ticker":"APA","date":"2015-06-08","pret":0.01864,"close":58.21}
{"ticker":"APA","date":"2015-06-09","pret":-0.00102,"close":58.57}
{"ticker":"APA","date":"2015-06-10","pret":0.00946,"close":58.96}
{"ticker":"APA","date":"2015-06-11","pret":-0.01013,"close":58.15}
{"ticker":"APA","date":"2015-06-12","pret":-0.01902,"close":58.18}
{"ticker":"APA","date":"2015-06-15","pret":-0.00416,"close":57.97}
{"ticker":"APA","date":"2015-06-16","pret":0.00382,"close":59.05}
{"ticker":"APA","date":"2015-06-17","pret":0.03219,"close":57.67}
{"ticker":"APA","date":"2015-06-18","pret":-0.02787,"close":57.23}
{"ticker":"APA","date":"2015-06-19","pret":-0.01668,"close":56.54}
{"ticker":"APA","date":"2015-06-22","pret":-0.00562,"close":57.53}
{"ticker":"APA","date":"2015-06-23","pret":0.01678,"close":58.85}
{"ticker":"APA","date":"2015-06-24","pret":0.02041,"close":58.71}
{"ticker":"APA","date":"2015-06-25","pret":-0.00204,"close":57.8}
{"ticker":"APA","date":"2015-06-26","pret":-0.01629,"close":58.48}
{"ticker":"APA","date":"2015-06-29","pret":-0.00694,"close":57.21}
{"ticker":"APA","date":"2015-06-30","pret":0.00625,"close":57.63}
{"ticker":"APA","date":"2015-07-01","pret":-0.0026,"close":56.08}
{"ticker":"APA","date":"2015-07-02","pret":-0.0253,"close":56.78}
{"ticker":"APA","date":"2015-07-06","pret":-0.00966,"close":55.5}
{"ticker":"APA","date":"2015-07-07","pret":-0.00902,"close":55.7}
{"ticker":"APA","date":"2015-07-08","pret":0,"close":53.46}
{"ticker":"APA","date":"2015-07-09","pret":-0.0102,"close":53.83}
{"ticker":"APA","date":"2015-07-10","pret":-0.00698,"close":52.94}
{"ticker":"APA","date":"2015-07-13","pret":-0.02465,"close":53.26}
{"ticker":"APA","date":"2015-07-14","pret":0.00189,"close":54.39}
{"ticker":"APA","date":"2015-07-15","pret":0.02091,"close":53.48}
{"ticker":"APA","date":"2015-07-16","pret":-0.005,"close":52.67}
{"ticker":"APA","date":"2015-07-17","pret":-0.03016,"close":50.64}
{"ticker":"APA","date":"2015-07-20","pret":-0.03804,"close":48.62}
{"ticker":"APA","date":"2015-07-21","pret":-0.02823,"close":47.53}
{"ticker":"APA","date":"2015-07-22","pret":-0.03284,"close":47.32}
{"ticker":"APA","date":"2015-07-23","pret":0.00042,"close":47.35}
{"ticker":"APA","date":"2015-07-24","pret":-0.00296,"close":45.08}
{"ticker":"APA","date":"2015-07-27","pret":-0.06386,"close":44.51}
{"ticker":"APA","date":"2015-07-28","pret":0.01168,"close":46.47}
{"ticker":"APA","date":"2015-07-29","pret":0.0338,"close":46.79}
{"ticker":"APA","date":"2015-07-30","pret":0.00517,"close":46.48}
{"ticker":"APA","date":"2015-07-31","pret":-0.00236,"close":45.86}
{"ticker":"APA","date":"2015-08-03","pret":-0.03103,"close":45.27}
{"ticker":"APA","date":"2015-08-04","pret":0.01913,"close":45.35}
{"ticker":"APA","date":"2015-08-05","pret":0.00217,"close":44.44}
{"ticker":"APA","date":"2015-08-06","pret":-0.03606,"close":46.6}
{"ticker":"APA","date":"2015-08-07","pret":0.03867,"close":46.11}
{"ticker":"APA","date":"2015-08-10","pret":0.00992,"close":48.45}
{"ticker":"APA","date":"2015-08-11","pret":0.00833,"close":47.69}
{"ticker":"APA","date":"2015-08-12","pret":0.01374,"close":49.21}
{"ticker":"APA","date":"2015-08-13","pret":0.02631,"close":47.9}
{"ticker":"APA","date":"2015-08-14","pret":-0.01982,"close":47}
{"ticker":"APA","date":"2015-08-17","pret":-0.02406,"close":47.85}
{"ticker":"APA","date":"2015-08-18","pret":0.01779,"close":48.07}
{"ticker":"APA","date":"2015-08-19","pret":-0.00105,"close":45.81}
{"ticker":"APA","date":"2015-08-20","pret":-0.03571,"close":44.56}
{"ticker":"APA","date":"2015-08-21","pret":-0.03365,"close":43.23}
{"ticker":"APA","date":"2015-08-24","pret":-0.08797,"close":40.49}
{"ticker":"APA","date":"2015-08-25","pret":0.03953,"close":38.9}
{"ticker":"APA","date":"2015-08-26","pret":-0.05091,"close":39.53}
{"ticker":"APA","date":"2015-08-27","pret":0.01162,"close":42.79}
{"ticker":"APA","date":"2015-08-28","pret":0.04776,"close":44.86}
{"ticker":"APA","date":"2015-08-31","pret":0.03274,"close":45.24}
{"ticker":"APA","date":"2015-09-01","pret":-0.01554,"close":43.13}
{"ticker":"APA","date":"2015-09-02","pret":0.00505,"close":43.22}
{"ticker":"APA","date":"2015-09-03","pret":-0.00598,"close":43.22}
{"ticker":"APA","date":"2015-09-04","pret":-0.02238,"close":42.5}
{"ticker":"APA","date":"2015-09-08","pret":0.01637,"close":43.24}
{"ticker":"APA","date":"2015-09-09","pret":0.01405,"close":41.29}
{"ticker":"APA","date":"2015-09-10","pret":-0.05211,"close":40.84}
{"ticker":"APA","date":"2015-09-11","pret":-0.02984,"close":40.2}
{"ticker":"APA","date":"2015-09-14","pret":-0.00448,"close":40.24}
{"ticker":"APA","date":"2015-09-15","pret":0.00473,"close":40.43}
{"ticker":"APA","date":"2015-09-16","pret":0.01233,"close":43.04}
{"ticker":"APA","date":"2015-09-17","pret":0.05439,"close":41.99}
{"ticker":"APA","date":"2015-09-18","pret":-0.04682,"close":39.65}
{"ticker":"APA","date":"2015-09-21","pret":-0.02663,"close":39.34}
{"ticker":"APA","date":"2015-09-22","pret":-0.0369,"close":38.63}
{"ticker":"APA","date":"2015-09-23","pret":0.0044,"close":37.27}
{"ticker":"APA","date":"2015-09-24","pret":-0.04514,"close":37.88}
{"ticker":"APA","date":"2015-09-25","pret":0.0332,"close":38.2}
{"ticker":"APA","date":"2015-09-28","pret":-0.01713,"close":36.2}
{"ticker":"APA","date":"2015-09-29","pret":-0.02721,"close":37.12}
{"ticker":"APA","date":"2015-09-30","pret":0.02295,"close":39.16}
{"ticker":"APA","date":"2015-10-01","pret":0.06334,"close":39.72}
{"ticker":"APA","date":"2015-10-02","pret":-0.01846,"close":42.61}
{"ticker":"APA","date":"2015-10-05","pret":0.0951,"close":43.98}
{"ticker":"APA","date":"2015-10-06","pret":0.02271,"close":46.12}
{"ticker":"APA","date":"2015-10-07","pret":0.0588,"close":45.93}
{"ticker":"APA","date":"2015-10-08","pret":-0.01965,"close":47.15}
{"ticker":"APA","date":"2015-10-09","pret":0.03451,"close":46.47}
{"ticker":"APA","date":"2015-10-12","pret":-0.01914,"close":44.95}
{"ticker":"APA","date":"2015-10-13","pret":-0.04705,"close":44.59}
{"ticker":"APA","date":"2015-10-14","pret":0.00202,"close":45.69}
{"ticker":"APA","date":"2015-10-15","pret":0.02112,"close":46.75}
{"ticker":"APA","date":"2015-10-16","pret":0.03268,"close":46.52}
{"ticker":"APA","date":"2015-10-19","pret":-0.02479,"close":45.33}
{"ticker":"APA","date":"2015-10-20","pret":-0.0165,"close":45.92}
{"ticker":"APA","date":"2015-10-21","pret":0.01388,"close":45.08}
{"ticker":"APA","date":"2015-10-22","pret":-0.00637,"close":45.97}
{"ticker":"APA","date":"2015-10-23","pret":0.00264,"close":46.49}
{"ticker":"APA","date":"2015-10-26","pret":0.01785,"close":45.38}
{"ticker":"APA","date":"2015-10-27","pret":-0.04276,"close":44.14}
{"ticker":"APA","date":"2015-10-28","pret":-0.00429,"close":46.05}
{"ticker":"APA","date":"2015-10-29","pret":0.03314,"close":46.58}
{"ticker":"APA","date":"2015-10-30","pret":0.02463,"close":47.13}
{"ticker":"APA","date":"2015-11-02","pret":-0.00235,"close":47.94}
{"ticker":"APA","date":"2015-11-03","pret":0.03428,"close":49.87}
{"ticker":"APA","date":"2015-11-04","pret":0.03454,"close":49.39}
{"ticker":"APA","date":"2015-11-05","pret":-0.03537,"close":49.27}
{"ticker":"APA","date":"2015-11-06","pret":0.01152,"close":47.67}
{"ticker":"APA","date":"2015-11-09","pret":0.09011,"close":53.94}
{"ticker":"APA","date":"2015-11-10","pret":0.00522,"close":53.31}
{"ticker":"APA","date":"2015-11-11","pret":-0.07288,"close":49.4}
{"ticker":"APA","date":"2015-11-12","pret":-0.03438,"close":48.9}
{"ticker":"APA","date":"2015-11-13","pret":0.0103,"close":48.97}
{"ticker":"APA","date":"2015-11-16","pret":0.00592,"close":50.49}
{"ticker":"APA","date":"2015-11-17","pret":0.02255,"close":49.71}
{"ticker":"APA","date":"2015-11-18","pret":0.00556,"close":50.1}
{"ticker":"APA","date":"2015-11-19","pret":-0.01698,"close":49.54}
{"ticker":"APA","date":"2015-11-20","pret":-0.0002,"close":49.1}
{"ticker":"APA","date":"2015-11-23","pret":-0.01604,"close":48.85}
{"ticker":"APA","date":"2015-11-24","pret":0.00612,"close":50.91}
{"ticker":"APA","date":"2015-11-25","pret":0.02551,"close":50.35}
{"ticker":"APA","date":"2015-11-26"}
{"ticker":"APA","date":"2015-11-27","pret":-0.01438,"close":49.42}
{"ticker":"APA","date":"2015-11-30","pret":0.00121,"close":49.18}
{"ticker":"APA","date":"2015-12-01","pret":-0.00848,"close":49.15}
{"ticker":"APA","date":"2015-12-02","pret":-0.01162,"close":47.32}
{"ticker":"APA","date":"2015-12-03","pret":-0.02135,"close":45.76}
{"ticker":"APA","date":"2015-12-04","pret":-0.06,"close":45.79}
{"ticker":"APA","date":"2015-12-07","pret":-0.00513,"close":44.22}
{"ticker":"APA","date":"2015-12-08","pret":-0.02972,"close":44.87}
{"ticker":"APA","date":"2015-12-09","pret":0.03619,"close":44.95}
{"ticker":"APA","date":"2015-12-10","pret":-0.0096,"close":46.19}
{"ticker":"APA","date":"2015-12-11","pret":0.01469,"close":42.92}
{"ticker":"APA","date":"2015-12-14","pret":-0.0627,"close":43.49}
{"ticker":"APA","date":"2015-12-15","pret":0.02922,"close":45.27}
{"ticker":"APA","date":"2015-12-16","pret":0.02594,"close":44.8}
{"ticker":"APA","date":"2015-12-17"}
{"ticker":"APA","date":"2015-12-18","pret":-0.04812,"close":42.69}
{"ticker":"APA","date":"2015-12-21","pret":-0.00304,"close":42.53}
{"ticker":"APA","date":"2015-12-22","pret":0.00561,"close":42.78}
{"ticker":"APA","date":"2015-12-23","pret":0.02213,"close":45.71}
{"ticker":"APA","date":"2015-12-24","pret":0.04871,"close":45.8}
{"ticker":"APA","date":"2015-12-28","pret":-0.02975,"close":44.92}
{"ticker":"APA","date":"2015-12-29","pret":0.02649,"close":45.45}
{"ticker":"APA","date":"2015-12-30","pret":-0.02917,"close":44.81}
{"ticker":"APA","date":"2015-12-31","pret":-0.00202,"close":44.47}
{"ticker":"APA","date":"2016-01-04","pret":-0.00563,"close":44.43}
{"ticker":"APA","date":"2016-01-05","pret":-0.01709,"close":43.53}
{"ticker":"APAM","date":"2015-01-02","pret":0.00198,"close":50.6}
{"ticker":"APAM","date":"2015-01-05","pret":-0.00853,"close":49.2}
{"ticker":"APAM","date":"2015-01-06","pret":-0.02012,"close":48.26}
{"ticker":"APAM","date":"2015-01-07","pret":-0.0195,"close":49}
{"ticker":"APAM","date":"2015-01-08","pret":0.00846,"close":48.69}
{"ticker":"APAM","date":"2015-01-09","pret":0.00062,"close":48.15}
{"ticker":"APAM","date":"2015-01-12","pret":-0.00866,"close":47.95}
{"ticker":"APAM","date":"2015-01-13","pret":0.00558,"close":48.51}
{"ticker":"APAM","date":"2015-01-14","pret":-0.01035,"close":47.63}
{"ticker":"APAM","date":"2015-01-15","pret":-0.00794,"close":46.48}
{"ticker":"APAM","date":"2015-01-16","pret":-0.02917,"close":47.34}
{"ticker":"APAM","date":"2015-01-20","pret":0.02622,"close":47.79}
{"ticker":"APAM","date":"2015-01-21","pret":0.0021,"close":47.47}
{"ticker":"APAM","date":"2015-01-22","pret":-0.00021,"close":48.84}
{"ticker":"APAM","date":"2015-01-23","pret":0.02366,"close":48.85}
{"ticker":"APAM","date":"2015-01-26","pret":0.00082,"close":50.1}
{"ticker":"APAM","date":"2015-01-27","pret":0.01182,"close":49.84}
{"ticker":"APAM","date":"2015-01-28","pret":0.01807,"close":48.66}
{"ticker":"APAM","date":"2015-01-29","pret":-0.0342,"close":48.67}
{"ticker":"APAM","date":"2015-01-30","pret":-0.00702,"close":48.27}
{"ticker":"APAM","date":"2015-02-02","pret":0.0097,"close":50.08}
{"ticker":"APAM","date":"2015-02-03","pret":-0.00391,"close":48.11}
{"ticker":"APAM","date":"2015-02-04","pret":-0.04921,"close":47.16}
{"ticker":"APAM","date":"2015-02-05","pret":0.02142,"close":47.99}
{"ticker":"APAM","date":"2015-02-06","pret":0.01868,"close":47.9}
{"ticker":"APAM","date":"2015-02-09","pret":-0.01172,"close":47.31}
{"ticker":"APAM","date":"2015-02-10","pret":0.00168,"close":48.12}
{"ticker":"APAM","date":"2015-02-11","pret":-0.01973,"close":44.57}
{"ticker":"APAM","date":"2015-02-12","pret":-0.0429,"close":46.24}
{"ticker":"APAM","date":"2015-02-13","pret":0.03559,"close":46.16}
{"ticker":"APAM","date":"2015-02-17","pret":-0.00737,"close":46.15}
{"ticker":"APAM","date":"2015-02-18","pret":-0.00174,"close":46.44}
{"ticker":"APAM","date":"2015-02-19","pret":0.00954,"close":47.4}
{"ticker":"APAM","date":"2015-02-20","pret":0.0224,"close":47.58}
{"ticker":"APAM","date":"2015-02-23","pret":0.00105,"close":46.99}
{"ticker":"APAM","date":"2015-02-24","pret":-0.01465,"close":46.37}
{"ticker":"APAM","date":"2015-02-25","pret":-0.00515,"close":48.01}
{"ticker":"APAM","date":"2015-02-26","pret":0.03485,"close":49.59}
{"ticker":"APAM","date":"2015-02-27","pret":0.02703,"close":48.5}
{"ticker":"APAM","date":"2015-03-02","pret":-0.02558,"close":47.9}
{"ticker":"APAM","date":"2015-03-03","pret":-0.00603,"close":48.12}
{"ticker":"APAM","date":"2015-03-04","pret":-0.06106,"close":46.04}
{"ticker":"APAM","date":"2015-03-05","pret":0.02019,"close":46.82}
{"ticker":"APAM","date":"2015-03-06","pret":0.01509,"close":46.21}
{"ticker":"APAM","date":"2015-03-09","pret":-0.00946,"close":45.89}
{"ticker":"APAM","date":"2015-03-10","pret":-0.01875,"close":45.34}
{"ticker":"APAM","date":"2015-03-11","pret":-0.0022,"close":45.52}
{"ticker":"APAM","date":"2015-03-12","pret":0.0125,"close":46.23}
{"ticker":"APAM","date":"2015-03-13","pret":0.00846,"close":45.38}
{"ticker":"APAM","date":"2015-03-16","pret":-0.01217,"close":45.9}
{"ticker":"APAM","date":"2015-03-17","pret":-0.00131,"close":45.74}
{"ticker":"APAM","date":"2015-03-18","pret":0.00088,"close":46.08}
{"ticker":"APAM","date":"2015-03-19","pret":0.01174,"close":45.8}
{"ticker":"APAM","date":"2015-03-20","pret":-0.00173,"close":46.93}
{"ticker":"APAM","date":"2015-03-23","pret":0.01355,"close":46.66}
{"ticker":"APAM","date":"2015-03-24","pret":0.0015,"close":46.37}
{"ticker":"APAM","date":"2015-03-25","pret":-0.00792,"close":45.94}
{"ticker":"APAM","date":"2015-03-26","pret":-0.01451,"close":45.52}
{"ticker":"APAM","date":"2015-03-27","pret":-0.00372,"close":45.42}
{"ticker":"APAM","date":"2015-03-30","pret":0.00524,"close":45.53}
{"ticker":"APAM","date":"2015-03-31","pret":-0.01117,"close":45.46}
{"ticker":"APAM","date":"2015-04-01","pret":0.00176,"close":46}
{"ticker":"APAM","date":"2015-04-02","pret":0.00636,"close":46.77}
{"ticker":"APAM","date":"2015-04-06","pret":0.01755,"close":47.02}
{"ticker":"APAM","date":"2015-04-07","pret":0.00322,"close":46.81}
{"ticker":"APAM","date":"2015-04-08","pret":-0.00536,"close":46.93}
{"ticker":"APAM","date":"2015-04-09","pret":0.00686,"close":46.61}
{"ticker":"APAM","date":"2015-04-10","pret":-0.00364,"close":46.77}
{"ticker":"APAM","date":"2015-04-13","pret":-0.00236,"close":46.61}
{"ticker":"APAM","date":"2015-04-14","pret":-0.00086,"close":46.9}
{"ticker":"APAM","date":"2015-04-15","pret":0.00408,"close":46.05}
{"ticker":"APAM","date":"2015-04-16","pret":-0.01186,"close":45.9}
{"ticker":"APAM","date":"2015-04-17","pret":-0.00762,"close":45.25}
{"ticker":"APAM","date":"2015-04-20","pret":-0.00856,"close":45.38}
{"ticker":"APAM","date":"2015-04-21","pret":0.00681,"close":45.03}
{"ticker":"APAM","date":"2015-04-22","pret":-0.01012,"close":45.56}
{"ticker":"APAM","date":"2015-04-23","pret":0.00639,"close":46.06}
{"ticker":"APAM","date":"2015-04-24","pret":0.01071,"close":46.2}
{"ticker":"APAM","date":"2015-04-27","pret":0.0052,"close":45.93}
{"ticker":"APAM","date":"2015-04-28","pret":-0.01109,"close":46.08}
{"ticker":"APAM","date":"2015-04-29","pret":-0.01609,"close":46.66}
{"ticker":"APAM","date":"2015-04-30","pret":0.03601,"close":44.79}
{"ticker":"APAM","date":"2015-05-01","pret":-0.03357,"close":45.34}
{"ticker":"APAM","date":"2015-05-04","pret":0.02496,"close":45.61}
{"ticker":"APAM","date":"2015-05-05","pret":-0.01547,"close":45.43}
{"ticker":"APAM","date":"2015-05-06","pret":0.00088,"close":45.15}
{"ticker":"APAM","date":"2015-05-07","pret":-0.0117,"close":44.91}
{"ticker":"APAM","date":"2015-05-08","pret":0.00664,"close":45.49}
{"ticker":"APAM","date":"2015-05-11","pret":0.00352,"close":45.06}
{"ticker":"APAM","date":"2015-05-12","pret":-0.01171,"close":45.15}
{"ticker":"APAM","date":"2015-05-13","pret":-0.00759,"close":44.66}
{"ticker":"APAM","date":"2015-05-14","pret":0.00336,"close":45.56}
{"ticker":"APAM","date":"2015-05-15","pret":0.01617,"close":45.63}
{"ticker":"APAM","date":"2015-05-18","pret":0.00241,"close":45.16}
{"ticker":"APAM","date":"2015-05-19","pret":-0.01301,"close":44.68}
{"ticker":"APAM","date":"2015-05-20","pret":-0.01116,"close":44.07}
{"ticker":"APAM","date":"2015-05-21","pret":-0.01016,"close":43.99}
{"ticker":"APAM","date":"2015-05-22","pret":-0.00591,"close":44.36}
{"ticker":"APAM","date":"2015-05-26","pret":0.00478,"close":44.37}
{"ticker":"APAM","date":"2015-05-27","pret":0.01129,"close":44.27}
{"ticker":"APAM","date":"2015-05-28","pret":-0.01038,"close":44.21}
{"ticker":"APAM","date":"2015-05-29","pret":0.00475,"close":44.11}
{"ticker":"APAM","date":"2015-06-01","pret":0.00045,"close":44.36}
{"ticker":"APAM","date":"2015-06-02","pret":0,"close":43.95}
{"ticker":"APAM","date":"2015-06-03","pret":-0.01524,"close":44.7}
{"ticker":"APAM","date":"2015-06-04","pret":0.01929,"close":43.94}
{"ticker":"APAM","date":"2015-06-05","pret":-0.00926,"close":44.45}
{"ticker":"APAM","date":"2015-06-08","pret":0.02243,"close":45.57}
{"ticker":"APAM","date":"2015-06-09","pret":0.01147,"close":45}
{"ticker":"APAM","date":"2015-06-10","pret":-0.00793,"close":45.97}
{"ticker":"APAM","date":"2015-06-11","pret":0.0197,"close":46.38}
{"ticker":"APAM","date":"2015-06-12","pret":-0.00022,"close":46.52}
{"ticker":"APAM","date":"2015-06-15","pret":-0.00108,"close":46.03}
{"ticker":"APAM","date":"2015-06-16","pret":0,"close":46.42}
{"ticker":"APAM","date":"2015-06-17","pret":0.01058,"close":46.59}
{"ticker":"APAM","date":"2015-06-18","pret":0.00493,"close":46.57}
{"ticker":"APAM","date":"2015-06-19","pret":-0.003,"close":47.66}
{"ticker":"APAM","date":"2015-06-22","pret":0.02477,"close":47.47}
{"ticker":"APAM","date":"2015-06-23","pret":-0.00335,"close":47.53}
{"ticker":"APAM","date":"2015-06-24","pret":-0.00822,"close":47.55}
{"ticker":"APAM","date":"2015-06-25","pret":0.00696,"close":47.9}
{"ticker":"APAM","date":"2015-06-26","pret":0.0092,"close":47.7}
{"ticker":"APAM","date":"2015-06-29","pret":-0.01446,"close":46.9}
{"ticker":"APAM","date":"2015-06-30","pret":-0.00254,"close":46.46}
{"ticker":"APAM","date":"2015-07-01","pret":-0.00744,"close":46.49}
{"ticker":"APAM","date":"2015-07-02","pret":-0.00214,"close":46.29}
{"ticker":"APAM","date":"2015-07-06","pret":-0.01096,"close":46.06}
{"ticker":"APAM","date":"2015-07-07","pret":-0.00411,"close":46.7}
{"ticker":"APAM","date":"2015-07-08","pret":0.01955,"close":45.5}
{"ticker":"APAM","date":"2015-07-09","pret":-0.02303,"close":45.5}
{"ticker":"APAM","date":"2015-07-10","pret":-0.00044,"close":45.53}
{"ticker":"APAM","date":"2015-07-13","pret":0.00196,"close":46.56}
{"ticker":"APAM","date":"2015-07-14","pret":0.01296,"close":46.85}
{"ticker":"APAM","date":"2015-07-15","pret":0.00684,"close":46.48}
{"ticker":"APAM","date":"2015-07-16","pret":-0.00427,"close":47.08}
{"ticker":"APAM","date":"2015-07-17","pret":0.00831,"close":47.12}
{"ticker":"APAM","date":"2015-07-20","pret":0.00445,"close":46.42}
{"ticker":"APAM","date":"2015-07-21","pret":-0.00678,"close":46.6}
{"ticker":"APAM","date":"2015-07-22","pret":-0.01026,"close":46.17}
{"ticker":"APAM","date":"2015-07-23","pret":-0.00409,"close":45.76}
{"ticker":"APAM","date":"2015-07-24","pret":-0.01085,"close":45.43}
{"ticker":"APAM","date":"2015-07-27","pret":-0.0134,"close":44.37}
{"ticker":"APAM","date":"2015-07-28","pret":-0.01224,"close":45.49}
{"ticker":"APAM","date":"2015-07-29","pret":0.03411,"close":47.69}
{"ticker":"APAM","date":"2015-07-30","pret":0.0231,"close":47.31}
{"ticker":"APAM","date":"2015-07-31","pret":0.00338,"close":47.75}
{"ticker":"APAM","date":"2015-08-03","pret":0.00274,"close":47.01}
{"ticker":"APAM","date":"2015-08-04","pret":-0.01311,"close":47.25}
{"ticker":"APAM","date":"2015-08-05","pret":0.01311,"close":46.84}
{"ticker":"APAM","date":"2015-08-06","pret":-0.01418,"close":46.73}
{"ticker":"APAM","date":"2015-08-07","pret":-0.00663,"close":46.39}
{"ticker":"APAM","date":"2015-08-10","pret":-0.00193,"close":47.47}
{"ticker":"APAM","date":"2015-08-11","pret":0.0143,"close":46.64}
{"ticker":"APAM","date":"2015-08-12","pret":-0.01818,"close":46.69}
{"ticker":"APAM","date":"2015-08-13","pret":-0.00563,"close":46.05}
{"ticker":"APAM","date":"2015-08-14","pret":0.00152,"close":46.94}
{"ticker":"APAM","date":"2015-08-17","pret":0.01185,"close":46.53}
{"ticker":"APAM","date":"2015-08-18","pret":0.00235,"close":46.33}
{"ticker":"APAM","date":"2015-08-19","pret":-0.01204,"close":46.12}
{"ticker":"APAM","date":"2015-08-20","pret":-0.01087,"close":44.62}
{"ticker":"APAM","date":"2015-08-21","pret":-0.02995,"close":43.14}
{"ticker":"APAM","date":"2015-08-24","pret":-0.07359,"close":40.85}
{"ticker":"APAM","date":"2015-08-25","pret":0.01826,"close":40.85}
{"ticker":"APAM","date":"2015-08-26","pret":-0.01077,"close":41.46}
{"ticker":"APAM","date":"2015-08-27","pret":0.01029,"close":41.84}
{"ticker":"APAM","date":"2015-08-28","pret":-0.00981,"close":41.15}
{"ticker":"APAM","date":"2015-08-31","pret":-0.01576,"close":40.87}
{"ticker":"APAM","date":"2015-09-01","pret":-0.01402,"close":39.83}
{"ticker":"APAM","date":"2015-09-02","pret":0.00025,"close":40.61}
{"ticker":"APAM","date":"2015-09-03","pret":-0.00347,"close":40.54}
{"ticker":"APAM","date":"2015-09-04","pret":0,"close":39.26}
{"ticker":"APAM","date":"2015-09-08","pret":-0.01831,"close":39.75}
{"ticker":"APAM","date":"2015-09-09","pret":0.01133,"close":38.81}
{"ticker":"APAM","date":"2015-09-10","pret":-0.03931,"close":38.77}
{"ticker":"APAM","date":"2015-09-11","pret":0.00104,"close":38.6}
{"ticker":"APAM","date":"2015-09-14","pret":0.00932,"close":38.53}
{"ticker":"APAM","date":"2015-09-15","pret":-0.02875,"close":38.83}
{"ticker":"APAM","date":"2015-09-16","pret":0.02901,"close":39.08}
{"ticker":"APAM","date":"2015-09-17","pret":0.00514,"close":39.24}
{"ticker":"APAM","date":"2015-09-18","pret":-0.00979,"close":38.03}
{"ticker":"APAM","date":"2015-09-21","pret":-0.01119,"close":38.07}
{"ticker":"APAM","date":"2015-09-22","pret":-0.01583,"close":37.65}
{"ticker":"APAM","date":"2015-09-23","pret":-0.00027,"close":36.7}
{"ticker":"APAM","date":"2015-09-24","pret":-0.03051,"close":36.31}
{"ticker":"APAM","date":"2015-09-25","pret":0.00438,"close":36.32}
{"ticker":"APAM","date":"2015-09-28","pret":-0.01679,"close":34.83}
{"ticker":"APAM","date":"2015-09-29","pret":-0.02901,"close":34.78}
{"ticker":"APAM","date":"2015-09-30","pret":0.0074,"close":35.23}
{"ticker":"APAM","date":"2015-10-01","pret":0.00028,"close":35.53}
{"ticker":"APAM","date":"2015-10-02","pret":-0.01284,"close":36}
{"ticker":"APAM","date":"2015-10-05","pret":0.04164,"close":37.39}
{"ticker":"APAM","date":"2015-10-06","pret":0.0245,"close":36.86}
{"ticker":"APAM","date":"2015-10-07","pret":-0.00512,"close":36.78}
{"ticker":"APAM","date":"2015-10-08","pret":-0.01415,"close":36.31}
{"ticker":"APAM","date":"2015-10-09","pret":-0.00165,"close":36.07}
{"ticker":"APAM","date":"2015-10-12","pret":-0.01382,"close":35.39}
{"ticker":"APAM","date":"2015-10-13","pret":-0.02252,"close":34.5}
{"ticker":"APAM","date":"2015-10-14","pret":-0.01665,"close":34.06}
{"ticker":"APAM","date":"2015-10-15","pret":-0.0137,"close":34.52}
{"ticker":"APAM","date":"2015-10-16","pret":0.01312,"close":35.36}
{"ticker":"APAM","date":"2015-10-19","pret":0.01951,"close":35.29}
{"ticker":"APAM","date":"2015-10-20","pret":0.00114,"close":35.33}
{"ticker":"APAM","date":"2015-10-21","pret":0.00142,"close":34.23}
{"ticker":"APAM","date":"2015-10-22","pret":-0.02612,"close":35.39}
{"ticker":"APAM","date":"2015-10-23","pret":0.03852,"close":36.3}
{"ticker":"APAM","date":"2015-10-26","pret":0.01555,"close":36.84}
{"ticker":"APAM","date":"2015-10-27","pret":-0.00802,"close":35.63}
{"ticker":"APAM","date":"2015-10-28","pret":-0.01089,"close":35.5}
{"ticker":"APAM","date":"2015-10-29","pret":0.00532,"close":37.31}
{"ticker":"APAM","date":"2015-10-30","pret":0.04346,"close":38.25}
{"ticker":"APAM","date":"2015-11-02","pret":0.02196,"close":38.86}
{"ticker":"APAM","date":"2015-11-03","pret":0.01145,"close":39.23}
{"ticker":"APAM","date":"2015-11-04","pret":0.01438,"close":39.96}
{"ticker":"APAM","date":"2015-11-05","pret":0.01869,"close":39.88}
{"ticker":"APAM","date":"2015-11-06","pret":0.0035,"close":40.5}
{"ticker":"APAM","date":"2015-11-09","pret":0.00646,"close":39.7}
{"ticker":"APAM","date":"2015-11-10","pret":-0.01901,"close":39.04}
{"ticker":"APAM","date":"2015-11-11","pret":-0.00964,"close":38.65}
{"ticker":"APAM","date":"2015-11-12","pret":-0.0382,"close":37.71}
{"ticker":"APAM","date":"2015-11-13","pret":-0.00265,"close":36.71}
{"ticker":"APAM","date":"2015-11-16","pret":-0.02392,"close":37.78}
{"ticker":"APAM","date":"2015-11-17","pret":0.02869,"close":37.23}
{"ticker":"APAM","date":"2015-11-18","pret":-0.00903,"close":37.94}
{"ticker":"APAM","date":"2015-11-19","pret":0.01193,"close":38.06}
{"ticker":"APAM","date":"2015-11-20","pret":0.00788,"close":38.5}
{"ticker":"APAM","date":"2015-11-23","pret":0.0073,"close":38.77}
{"ticker":"APAM","date":"2015-11-24","pret":-0.00364,"close":38.94}
{"ticker":"APAM","date":"2015-11-25","pret":0.01807,"close":39.65}
{"ticker":"APAM","date":"2015-11-26"}
{"ticker":"APAM","date":"2015-11-27","pret":0.01347,"close":39.21}
{"ticker":"APAM","date":"2015-11-30","pret":-0.00862,"close":39.09}
{"ticker":"APAM","date":"2015-12-01","pret":0.00508,"close":38.53}
{"ticker":"APAM","date":"2015-12-02","pret":-0.02307,"close":38.56}
{"ticker":"APAM","date":"2015-12-03","pret":0.00414,"close":37.81}
{"ticker":"APAM","date":"2015-12-04","pret":-0.02722,"close":38.37}
{"ticker":"APAM","date":"2015-12-07","pret":0.01292,"close":37.71}
{"ticker":"APAM","date":"2015-12-08","pret":-0.02386,"close":36.59}
{"ticker":"APAM","date":"2015-12-09","pret":-0.02444,"close":36.05}
{"ticker":"APAM","date":"2015-12-10","pret":-0.02308,"close":35.88}
{"ticker":"APAM","date":"2015-12-11","pret":-0.00621,"close":34.25}
{"ticker":"APAM","date":"2015-12-14","pret":-0.02784,"close":34.25}
{"ticker":"APAM","date":"2015-12-15","pret":-0.0185,"close":34.41}
{"ticker":"APAM","date":"2015-12-16","pret":0.02691,"close":34.38}
{"ticker":"APAM","date":"2015-12-17"}
{"ticker":"APAM","date":"2015-12-18","pret":0.01688,"close":35.28}
{"ticker":"APAM","date":"2015-12-21","pret":0.00142,"close":35.79}
{"ticker":"APAM","date":"2015-12-22","pret":0.01686,"close":36.4}
{"ticker":"APAM","date":"2015-12-23","pret":0.02068,"close":36.95}
{"ticker":"APAM","date":"2015-12-24","pret":0.00463,"close":36.46}
{"ticker":"APAM","date":"2015-12-28","pret":-0.01533,"close":36.54}
{"ticker":"APAM","date":"2015-12-29","pret":0.01097,"close":36.86}
{"ticker":"APAM","date":"2015-12-30","pret":-0.00218,"close":36.4}
{"ticker":"APAM","date":"2015-12-31","pret":-0.01044,"close":36.06}
{"ticker":"APAM","date":"2016-01-04","pret":-0.0201,"close":35.23}
{"ticker":"APAM","date":"2016-01-05","pret":-0.00679,"close":35.25}
{"ticker":"APC","date":"2015-01-02","pret":-0.01629,"close":82.29}
{"ticker":"APC","date":"2015-01-05","pret":-0.00124,"close":75.8}
{"ticker":"APC","date":"2015-01-06","pret":-0.07043,"close":75.24}
{"ticker":"APC","date":"2015-01-07","pret":0.01606,"close":76.44}
{"ticker":"APC","date":"2015-01-08","pret":0.01168,"close":78.91}
{"ticker":"APC","date":"2015-01-09","pret":0.01816,"close":79.14}
{"ticker":"APC","date":"2015-01-12","pret":-0.01932,"close":75.05}
{"ticker":"APC","date":"2015-01-13","pret":-0.03017,"close":75.8}
{"ticker":"APC","date":"2015-01-14","pret":-0.00775,"close":77.35}
{"ticker":"APC","date":"2015-01-15","pret":0.05711,"close":75.48}
{"ticker":"APC","date":"2015-01-16","pret":-0.02659,"close":78.45}
{"ticker":"APC","date":"2015-01-20","pret":0.01345,"close":77.77}
{"ticker":"APC","date":"2015-01-21","pret":0.01187,"close":80.74}
{"ticker":"APC","date":"2015-01-22","pret":0.02926,"close":81.52}
{"ticker":"APC","date":"2015-01-23","pret":-0.00025,"close":81.44}
{"ticker":"APC","date":"2015-01-26","pret":0.00822,"close":82.66}
{"ticker":"APC","date":"2015-01-27","pret":0.00549,"close":82.65}
{"ticker":"APC","date":"2015-01-28","pret":0.00194,"close":79.18}
{"ticker":"APC","date":"2015-01-29","pret":-0.03068,"close":80.14}
{"ticker":"APC","date":"2015-01-30","pret":-0.00527,"close":81.75}
{"ticker":"APC","date":"2015-02-02","pret":0.04321,"close":82.77}
{"ticker":"APC","date":"2015-02-03","pret":0.02628,"close":85.6}
{"ticker":"APC","date":"2015-02-04","pret":-0.01537,"close":83.07}
{"ticker":"APC","date":"2015-02-05","pret":0.00357,"close":83.68}
{"ticker":"APC","date":"2015-02-06","pret":0.00356,"close":82.7}
{"ticker":"APC","date":"2015-02-09","pret":-0.01574,"close":83.46}
{"ticker":"APC","date":"2015-02-10","pret":0.0024,"close":84.34}
{"ticker":"APC","date":"2015-02-11","pret":-0.00541,"close":85.61}
{"ticker":"APC","date":"2015-02-12","pret":0.04791,"close":87.31}
{"ticker":"APC","date":"2015-02-13","pret":0.01698,"close":89.44}
{"ticker":"APC","date":"2015-02-17","pret":-0.00124,"close":88.67}
{"ticker":"APC","date":"2015-02-18","pret":-0.01081,"close":86.87}
{"ticker":"APC","date":"2015-02-19","pret":-0.05404,"close":86.1}
{"ticker":"APC","date":"2015-02-20","pret":0.03744,"close":85.45}
{"ticker":"APC","date":"2015-02-23","pret":-0.01677,"close":85.52}
{"ticker":"APC","date":"2015-02-24","pret":0.01967,"close":85.89}
{"ticker":"APC","date":"2015-02-25","pret":-0.00698,"close":86.41}
{"ticker":"APC","date":"2015-02-26","pret":-0.00234,"close":85.24}
{"ticker":"APC","date":"2015-02-27","pret":0.00292,"close":84.23}
{"ticker":"APC","date":"2015-03-02","pret":-0.02744,"close":82.02}
{"ticker":"APC","date":"2015-03-03","pret":-0.01815,"close":82.78}
{"ticker":"APC","date":"2015-03-04","pret":0.01322,"close":83.35}
{"ticker":"APC","date":"2015-03-05","pret":0.00421,"close":82.84}
{"ticker":"APC","date":"2015-03-06","pret":-0.01804,"close":81.73}
{"ticker":"APC","date":"2015-03-09","pret":-0.00416,"close":80.77}
{"ticker":"APC","date":"2015-03-10","pret":-0.02196,"close":78.99}
{"ticker":"APC","date":"2015-03-11","pret":-0.00616,"close":79.49}
{"ticker":"APC","date":"2015-03-12","pret":0.00767,"close":78.19}
{"ticker":"APC","date":"2015-03-13","pret":-0.0291,"close":78.42}
{"ticker":"APC","date":"2015-03-16","pret":0.00386,"close":80.64}
{"ticker":"APC","date":"2015-03-17","pret":0.02912,"close":80.44}
{"ticker":"APC","date":"2015-03-18","pret":-0.00225,"close":82.59}
{"ticker":"APC","date":"2015-03-19","pret":0.01329,"close":80.43}
{"ticker":"APC","date":"2015-03-20","pret":-0.0016,"close":81.95}
{"ticker":"APC","date":"2015-03-23","pret":0.01667,"close":81.04}
{"ticker":"APC","date":"2015-03-24","pret":-0.01137,"close":81.41}
{"ticker":"APC","date":"2015-03-25","pret":0.01076,"close":82.34}
{"ticker":"APC","date":"2015-03-26","pret":0.01545,"close":83.2}
{"ticker":"APC","date":"2015-03-27","pret":-0.0083,"close":82.19}
{"ticker":"APC","date":"2015-03-30","pret":0.00446,"close":83.85}
{"ticker":"APC","date":"2015-03-31","pret":-0.00156,"close":82.81}
{"ticker":"APC","date":"2015-04-01","pret":0.00851,"close":83.86}
{"ticker":"APC","date":"2015-04-02","pret":-0.00551,"close":84.55}
{"ticker":"APC","date":"2015-04-06","pret":0.02067,"close":85.86}
{"ticker":"APC","date":"2015-04-07","pret":0.01041,"close":85.44}
{"ticker":"APC","date":"2015-04-08","pret":0.00892,"close":86.12}
{"ticker":"APC","date":"2015-04-09","pret":0.00012,"close":88.9}
{"ticker":"APC","date":"2015-04-10","pret":0.03724,"close":90.1}
{"ticker":"APC","date":"2015-04-13","pret":0.00543,"close":88.68}
{"ticker":"APC","date":"2015-04-14","pret":-0.00933,"close":90.83}
{"ticker":"APC","date":"2015-04-15","pret":0.01582,"close":94.54}
{"ticker":"APC","date":"2015-04-16","pret":0.0375,"close":93.94}
{"ticker":"APC","date":"2015-04-17","pret":-0.01202,"close":93.68}
{"ticker":"APC","date":"2015-04-20","pret":0.00502,"close":93.66}
{"ticker":"APC","date":"2015-04-21","pret":-0.0063,"close":92.56}
{"ticker":"APC","date":"2015-04-22","pret":-0.00236,"close":93.04}
{"ticker":"APC","date":"2015-04-23","pret":0.00011,"close":93.46}
{"ticker":"APC","date":"2015-04-24","pret":-0.00172,"close":92.65}
{"ticker":"APC","date":"2015-04-27","pret":0.00804,"close":93.16}
{"ticker":"APC","date":"2015-04-28","pret":-0.00739,"close":93.66}
{"ticker":"APC","date":"2015-04-29","pret":0.00322,"close":93.9}
{"ticker":"APC","date":"2015-04-30","pret":0.0096,"close":94.1}
{"ticker":"APC","date":"2015-05-01","pret":-0.00287,"close":93.92}
{"ticker":"APC","date":"2015-05-04","pret":0.00531,"close":93.73}
{"ticker":"APC","date":"2015-05-05","pret":-0.00808,"close":89.32}
{"ticker":"APC","date":"2015-05-06","pret":-0.0331,"close":89.66}
{"ticker":"APC","date":"2015-05-07","pret":-0.01032,"close":88.77}
{"ticker":"APC","date":"2015-05-08","pret":-0.00056,"close":88.56}
{"ticker":"APC","date":"2015-05-11","pret":-0.00863,"close":86.32}
{"ticker":"APC","date":"2015-05-12","pret":-0.02911,"close":86.19}
{"ticker":"APC","date":"2015-05-13","pret":0.01392,"close":85.11}
{"ticker":"APC","date":"2015-05-14","pret":-0.02569,"close":84.49}
{"ticker":"APC","date":"2015-05-15","pret":-0.01607,"close":84.67}
{"ticker":"APC","date":"2015-05-18","pret":0.00582,"close":84.98}
{"ticker":"APC","date":"2015-05-19","pret":-0.00249,"close":83.56}
{"ticker":"APC","date":"2015-05-20","pret":-0.00846,"close":83.4}
{"ticker":"APC","date":"2015-05-21","pret":0.00299,"close":85.6}
{"ticker":"APC","date":"2015-05-22","pret":0.00903,"close":86.17}
{"ticker":"APC","date":"2015-05-26","pret":0.00872,"close":84.18}
{"ticker":"APC","date":"2015-05-27","pret":-0.00907,"close":84.15}
{"ticker":"APC","date":"2015-05-28","pret":-0.00225,"close":83.92}
{"ticker":"APC","date":"2015-05-29","pret":-0.00083,"close":83.61}
{"ticker":"APC","date":"2015-06-01","pret":-0.00333,"close":83.84}
{"ticker":"APC","date":"2015-06-02","pret":0.00617,"close":84.79}
{"ticker":"APC","date":"2015-06-03","pret":0.00083,"close":83.92}
{"ticker":"APC","date":"2015-06-04","pret":-0.01718,"close":83.4}
{"ticker":"APC","date":"2015-06-05","pret":-0.0012,"close":84.49}
{"ticker":"APC","date":"2015-06-08","pret":0.00923,"close":82.96}
{"ticker":"APC","date":"2015-06-09","pret":0.00072,"close":83.22}
{"ticker":"APC","date":"2015-06-10","pret":0.00843,"close":84.61}
{"ticker":"APC","date":"2015-06-11","pret":0,"close":83.93}
{"ticker":"APC","date":"2015-06-12","pret":-0.01334,"close":83.12}
{"ticker":"APC","date":"2015-06-15","pret":-0.01182,"close":82.67}
{"ticker":"APC","date":"2015-06-16","pret":0.00085,"close":83.61}
{"ticker":"APC","date":"2015-06-17","pret":0.02276,"close":83.03}
{"ticker":"APC","date":"2015-06-18","pret":-0.01,"close":82.89}
{"ticker":"APC","date":"2015-06-19","pret":-0.01774,"close":81.82}
{"ticker":"APC","date":"2015-06-22","pret":0.00377,"close":81.97}
{"ticker":"APC","date":"2015-06-23","pret":-0.00219,"close":82.22}
{"ticker":"APC","date":"2015-06-24","pret":-0.00219,"close":81.45}
{"ticker":"APC","date":"2015-06-25","pret":-0.0044,"close":80.73}
{"ticker":"APC","date":"2015-06-26","pret":-0.01269,"close":81.36}
{"ticker":"APC","date":"2015-06-29","pret":-0.00722,"close":78.59}
{"ticker":"APC","date":"2015-06-30","pret":-0.01231,"close":78.06}
{"ticker":"APC","date":"2015-07-01","pret":-0.0108,"close":77.18}
{"ticker":"APC","date":"2015-07-02","pret":-0.01131,"close":76.78}
{"ticker":"APC","date":"2015-07-06","pret":-0.02327,"close":76.38}
{"ticker":"APC","date":"2015-07-07","pret":0.01379,"close":77.92}
{"ticker":"APC","date":"2015-07-08","pret":0.01142,"close":75.47}
{"ticker":"APC","date":"2015-07-09","pret":-0.00894,"close":76.08}
{"ticker":"APC","date":"2015-07-10","pret":-0.00117,"close":75.71}
{"ticker":"APC","date":"2015-07-13","pret":-0.0147,"close":75.7}
{"ticker":"APC","date":"2015-07-14","pret":-0.00172,"close":76.37}
{"ticker":"APC","date":"2015-07-15","pret":0.00159,"close":75.2}
{"ticker":"APC","date":"2015-07-16","pret":0.00698,"close":74.69}
{"ticker":"APC","date":"2015-07-17","pret":-0.0215,"close":73.88}
{"ticker":"APC","date":"2015-07-20","pret":-0.01242,"close":72.62}
{"ticker":"APC","date":"2015-07-21","pret":-0.00627,"close":73.37}
{"ticker":"APC","date":"2015-07-22","pret":-0.00438,"close":72.66}
{"ticker":"APC","date":"2015-07-23","pret":-0.00041,"close":72.54}
{"ticker":"APC","date":"2015-07-24","pret":-0.00551,"close":71.61}
{"ticker":"APC","date":"2015-07-27","pret":-0.02574,"close":69.99}
{"ticker":"APC","date":"2015-07-28","pret":-0.00497,"close":72.85}
{"ticker":"APC","date":"2015-07-29","pret":0.06533,"close":76.28}
{"ticker":"APC","date":"2015-07-30","pret":0.01654,"close":76.63}
{"ticker":"APC","date":"2015-07-31","pret":-0.00131,"close":74.35}
{"ticker":"APC","date":"2015-08-03","pret":-0.03327,"close":73.22}
{"ticker":"APC","date":"2015-08-04","pret":0.00447,"close":74.3}
{"ticker":"APC","date":"2015-08-05","pret":0.01955,"close":74.01}
{"ticker":"APC","date":"2015-08-06","pret":-0.02321,"close":76.15}
{"ticker":"APC","date":"2015-08-07","pret":0.02916,"close":73.05}
{"ticker":"APC","date":"2015-08-10","pret":-0.03392,"close":75.7}
{"ticker":"APC","date":"2015-08-11","pret":0.01072,"close":75.47}
{"ticker":"APC","date":"2015-08-12","pret":0.01633,"close":78.1}
{"ticker":"APC","date":"2015-08-13","pret":0.02439,"close":76.24}
{"ticker":"APC","date":"2015-08-14","pret":-0.01212,"close":76.25}
{"ticker":"APC","date":"2015-08-17","pret":-0.00342,"close":76.54}
{"ticker":"APC","date":"2015-08-18","pret":-0.00013,"close":76.64}
{"ticker":"APC","date":"2015-08-19","pret":-0.00158,"close":72.38}
{"ticker":"APC","date":"2015-08-20","pret":-0.04654,"close":71.05}
{"ticker":"APC","date":"2015-08-21","pret":-0.02744,"close":68.78}
{"ticker":"APC","date":"2015-08-24","pret":-0.15406,"close":65.55}
{"ticker":"APC","date":"2015-08-25","pret":0.11822,"close":63.99}
{"ticker":"APC","date":"2015-08-26","pret":-0.03701,"close":65.16}
{"ticker":"APC","date":"2015-08-27","pret":0.0207,"close":69.01}
{"ticker":"APC","date":"2015-08-28","pret":0.02627,"close":70.94}
{"ticker":"APC","date":"2015-08-31","pret":0.01417,"close":71.58}
{"ticker":"APC","date":"2015-09-01","pret":0,"close":68.29}
{"ticker":"APC","date":"2015-09-02","pret":-0.00504,"close":69.53}
{"ticker":"APC","date":"2015-09-03","pret":0.00805,"close":69.51}
{"ticker":"APC","date":"2015-09-04","pret":-0.02171,"close":68.34}
{"ticker":"APC","date":"2015-09-08","pret":0.0112,"close":69.7}
{"ticker":"APC","date":"2015-09-09","pret":0.00836,"close":67.2}
{"ticker":"APC","date":"2015-09-10","pret":-0.03459,"close":67.21}
{"ticker":"APC","date":"2015-09-11","pret":-0.01692,"close":65.65}
{"ticker":"APC","date":"2015-09-14","pret":-0.0091,"close":65}
{"ticker":"APC","date":"2015-09-15","pret":-0.00382,"close":65.72}
{"ticker":"APC","date":"2015-09-16","pret":0.01639,"close":69.14}
{"ticker":"APC","date":"2015-09-17","pret":0.03897,"close":68.57}
{"ticker":"APC","date":"2015-09-18","pret":-0.02492,"close":65.47}
{"ticker":"APC","date":"2015-09-21","pret":-0.01646,"close":65.86}
{"ticker":"APC","date":"2015-09-22","pret":-0.02692,"close":64.81}
{"ticker":"APC","date":"2015-09-23","pret":0.00864,"close":63.18}
{"ticker":"APC","date":"2015-09-24","pret":-0.03074,"close":63.7}
{"ticker":"APC","date":"2015-09-25","pret":0.02101,"close":62.67}
{"ticker":"APC","date":"2015-09-28","pret":-0.0407,"close":59.43}
{"ticker":"APC","date":"2015-09-29","pret":-0.04682,"close":59.04}
{"ticker":"APC","date":"2015-09-30","pret":0.01179,"close":60.39}
{"ticker":"APC","date":"2015-10-01","pret":0.02643,"close":60.95}
{"ticker":"APC","date":"2015-10-02","pret":-0.01644,"close":64.11}
{"ticker":"APC","date":"2015-10-05","pret":0.07562,"close":66.49}
{"ticker":"APC","date":"2015-10-06","pret":0.02489,"close":68.65}
{"ticker":"APC","date":"2015-10-07","pret":0.04799,"close":69.14}
{"ticker":"APC","date":"2015-10-08","pret":-0.01424,"close":72.33}
{"ticker":"APC","date":"2015-10-09","pret":0.04892,"close":72.4}
{"ticker":"APC","date":"2015-10-12","pret":-0.00014,"close":71.09}
{"ticker":"APC","date":"2015-10-13","pret":-0.027,"close":70.58}
{"ticker":"APC","date":"2015-10-14","pret":0.00156,"close":71.57}
{"ticker":"APC","date":"2015-10-15","pret":0.01098,"close":72.96}
{"ticker":"APC","date":"2015-10-16","pret":0.02952,"close":73.39}
{"ticker":"APC","date":"2015-10-19","pret":-0.01534,"close":72.31}
{"ticker":"APC","date":"2015-10-20","pret":-0.00443,"close":73.29}
{"ticker":"APC","date":"2015-10-21","pret":0.00897,"close":71.55}
{"ticker":"APC","date":"2015-10-22","pret":-0.00994,"close":73}
{"ticker":"APC","date":"2015-10-23","pret":0.00374,"close":72.03}
{"ticker":"APC","date":"2015-10-26","pret":-0.00917,"close":69}
{"ticker":"APC","date":"2015-10-27","pret":-0.0598,"close":65.29}
{"ticker":"APC","date":"2015-10-28","pret":-0.03329,"close":65.55}
{"ticker":"APC","date":"2015-10-29","pret":-0.00031,"close":67.58}
{"ticker":"APC","date":"2015-10-30","pret":0.03773,"close":66.88}
{"ticker":"APC","date":"2015-11-02","pret":-0.02904,"close":67.38}
{"ticker":"APC","date":"2015-11-03","pret":0.02934,"close":70.84}
{"ticker":"APC","date":"2015-11-04","pret":0.044,"close":70.22}
{"ticker":"APC","date":"2015-11-05","pret":-0.01622,"close":70.1}
{"ticker":"APC","date":"2015-11-06","pret":-0.00302,"close":68.6}
{"ticker":"APC","date":"2015-11-09","pret":-0.00823,"close":67.9}
{"ticker":"APC","date":"2015-11-10","pret":-0.02141,"close":63.42}
{"ticker":"APC","date":"2015-11-11","pret":-0.04533,"close":61.01}
{"ticker":"APC","date":"2015-11-12","pret":-0.07401,"close":58.5}
{"ticker":"APC","date":"2015-11-13","pret":-0.02349,"close":60.05}
{"ticker":"APC","date":"2015-11-16","pret":0.02749,"close":62.11}
{"ticker":"APC","date":"2015-11-17","pret":0.02821,"close":61.12}
{"ticker":"APC","date":"2015-11-18","pret":-0.00243,"close":61.74}
{"ticker":"APC","date":"2015-11-19","pret":-0.00879,"close":59.64}
{"ticker":"APC","date":"2015-11-20","pret":-0.02149,"close":58.74}
{"ticker":"APC","date":"2015-11-23","pret":-0.01855,"close":60.35}
{"ticker":"APC","date":"2015-11-24","pret":0.03594,"close":62.02}
{"ticker":"APC","date":"2015-11-25","pret":0.00655,"close":61.13}
{"ticker":"APC","date":"2015-11-26"}
{"ticker":"APC","date":"2015-11-27","pret":-0.01281,"close":60.71}
{"ticker":"APC","date":"2015-11-30","pret":0.00593,"close":59.9}
{"ticker":"APC","date":"2015-12-01","pret":-0.01306,"close":60.5}
{"ticker":"APC","date":"2015-12-02","pret":-0.00333,"close":58.77}
{"ticker":"APC","date":"2015-12-03","pret":-0.00737,"close":58.14}
{"ticker":"APC","date":"2015-12-04","pret":-0.03492,"close":56.81}
{"ticker":"APC","date":"2015-12-07","pret":-0.04689,"close":53.68}
{"ticker":"APC","date":"2015-12-08","pret":-0.04385,"close":51.82}
{"ticker":"APC","date":"2015-12-09","pret":-0.00862,"close":50.83}
{"ticker":"APC","date":"2015-12-10","pret":-0.0275,"close":51.23}
{"ticker":"APC","date":"2015-12-11","pret":-0.01114,"close":49.55}
{"ticker":"APC","date":"2015-12-14","pret":-0.01796,"close":47.59}
{"ticker":"APC","date":"2015-12-15","pret":-0.01828,"close":48.8}
{"ticker":"APC","date":"2015-12-16","pret":0.01052,"close":47.67}
{"ticker":"APC","date":"2015-12-17"}
{"ticker":"APC","date":"2015-12-18","pret":-0.04769,"close":45.67}
{"ticker":"APC","date":"2015-12-21","pret":-0.013,"close":46.55}
{"ticker":"APC","date":"2015-12-22","pret":0.01579,"close":48.55}
{"ticker":"APC","date":"2015-12-23","pret":0.06138,"close":51.5}
{"ticker":"APC","date":"2015-12-24","pret":0.03666,"close":51.22}
{"ticker":"APC","date":"2015-12-28","pret":-0.02322,"close":49.69}
{"ticker":"APC","date":"2015-12-29","pret":0.00694,"close":49.73}
{"ticker":"APC","date":"2015-12-30","pret":-0.03583,"close":48.38}
{"ticker":"APC","date":"2015-12-31","pret":-0.01175,"close":48.58}
{"ticker":"APC","date":"2016-01-04","pret":0.006,"close":49.13}
{"ticker":"APC","date":"2016-01-05","pret":0.01879,"close":48.52}
{"ticker":"APD","date":"2015-01-02","pret":-0.01584,"close":145.43}
{"ticker":"APD","date":"2015-01-05","pret":0.00674,"close":140.78}
{"ticker":"APD","date":"2015-01-06","pret":-0.02008,"close":140.73}
{"ticker":"APD","date":"2015-01-07","pret":0.0024,"close":142.25}
{"ticker":"APD","date":"2015-01-08","pret":0.00752,"close":145.54}
{"ticker":"APD","date":"2015-01-09","pret":0.02064,"close":143.36}
{"ticker":"APD","date":"2015-01-12","pret":-0.01819,"close":142.37}
{"ticker":"APD","date":"2015-01-13","pret":0.00014,"close":141.62}
{"ticker":"APD","date":"2015-01-14","pret":-0.02674,"close":139.93}
{"ticker":"APD","date":"2015-01-15","pret":0.01318,"close":139.46}
{"ticker":"APD","date":"2015-01-16","pret":-0.0131,"close":139.71}
{"ticker":"APD","date":"2015-01-20","pret":0.01048,"close":141.38}
{"ticker":"APD","date":"2015-01-21","pret":0.00255,"close":143.1}
{"ticker":"APD","date":"2015-01-22","pret":0.01726,"close":144.32}
{"ticker":"APD","date":"2015-01-23","pret":0.00146,"close":143.46}
{"ticker":"APD","date":"2015-01-26","pret":-0.00655,"close":143.08}
{"ticker":"APD","date":"2015-01-27","pret":-0.01054,"close":141.85}
{"ticker":"APD","date":"2015-01-28","pret":0.00486,"close":138.83}
{"ticker":"APD","date":"2015-01-29","pret":0.00526,"close":146.99}
{"ticker":"APD","date":"2015-01-30","pret":0.01836,"close":145.61}
{"ticker":"APD","date":"2015-02-02","pret":-0.00883,"close":147.68}
{"ticker":"APD","date":"2015-02-03","pret":0.02814,"close":148.41}
{"ticker":"APD","date":"2015-02-04","pret":-0.0029,"close":148.42}
{"ticker":"APD","date":"2015-02-05","pret":0.00821,"close":151.52}
{"ticker":"APD","date":"2015-02-06","pret":0.01324,"close":150.32}
{"ticker":"APD","date":"2015-02-09","pret":-0.0071,"close":149.77}
{"ticker":"APD","date":"2015-02-10","pret":-0.0012,"close":150.29}
{"ticker":"APD","date":"2015-02-11","pret":-0.00087,"close":150.01}
{"ticker":"APD","date":"2015-02-12","pret":0.00725,"close":152.22}
{"ticker":"APD","date":"2015-02-13","pret":0.00713,"close":152.81}
{"ticker":"APD","date":"2015-02-17","pret":0.00302,"close":153.46}
{"ticker":"APD","date":"2015-02-18","pret":0.00614,"close":153.87}
{"ticker":"APD","date":"2015-02-19","pret":0.00675,"close":156.08}
{"ticker":"APD","date":"2015-02-20","pret":0.00844,"close":157.66}
{"ticker":"APD","date":"2015-02-23","pret":0.00646,"close":156.1}
{"ticker":"APD","date":"2015-02-24","pret":-0.00243,"close":156.98}
{"ticker":"APD","date":"2015-02-25","pret":0.00345,"close":157.05}
{"ticker":"APD","date":"2015-02-26","pret":-0.00153,"close":156.63}
{"ticker":"APD","date":"2015-02-27","pret":0.00026,"close":156.14}
{"ticker":"APD","date":"2015-03-02","pret":-0.00339,"close":158.13}
{"ticker":"APD","date":"2015-03-03","pret":0.01012,"close":156.06}
{"ticker":"APD","date":"2015-03-04","pret":-0.01237,"close":154.74}
{"ticker":"APD","date":"2015-03-05","pret":-0.00708,"close":154.86}
{"ticker":"APD","date":"2015-03-06","pret":-0.00681,"close":152.61}
{"ticker":"APD","date":"2015-03-09","pret":-0.00313,"close":153.89}
{"ticker":"APD","date":"2015-03-10","pret":-0.0053,"close":152.1}
{"ticker":"APD","date":"2015-03-11","pret":0.00124,"close":151.3}
{"ticker":"APD","date":"2015-03-12","pret":-0.00348,"close":153.29}
{"ticker":"APD","date":"2015-03-13","pret":0.00374,"close":152}
{"ticker":"APD","date":"2015-03-16","pret":0.00137,"close":152.63}
{"ticker":"APD","date":"2015-03-17","pret":-0.00387,"close":152.64}
{"ticker":"APD","date":"2015-03-18","pret":-0.00362,"close":154.68}
{"ticker":"APD","date":"2015-03-19","pret":0.01316,"close":152.24}
{"ticker":"APD","date":"2015-03-20","pret":-0.01191,"close":152.71}
{"ticker":"APD","date":"2015-03-23","pret":0.00499,"close":151.89}
{"ticker":"APD","date":"2015-03-24","pret":-0.00466,"close":152.18}
{"ticker":"APD","date":"2015-03-25","pret":0.00204,"close":150.66}
{"ticker":"APD","date":"2015-03-26","pret":-0.01582,"close":151.16}
{"ticker":"APD","date":"2015-03-27","pret":0.0091,"close":152.75}
{"ticker":"APD","date":"2015-03-30","pret":0.01782,"close":153.8}
{"ticker":"APD","date":"2015-03-31","pret":-0.00508,"close":151.28}
{"ticker":"APD","date":"2015-04-01","pret":-0.01539,"close":150.09}
{"ticker":"APD","date":"2015-04-02","pret":-0.00705,"close":151.04}
{"ticker":"APD","date":"2015-04-06","pret":0.00824,"close":152.09}
{"ticker":"APD","date":"2015-04-07","pret":0.00423,"close":151.18}
{"ticker":"APD","date":"2015-04-08","pret":-0.00185,"close":150.97}
{"ticker":"APD","date":"2015-04-09","pret":-0.00304,"close":152.05}
{"ticker":"APD","date":"2015-04-10","pret":0.00838,"close":151.92}
{"ticker":"APD","date":"2015-04-13","pret":-0.00448,"close":150.58}
{"ticker":"APD","date":"2015-04-14","pret":-0.00357,"close":151.84}
{"ticker":"APD","date":"2015-04-15","pret":0.00883,"close":152.35}
{"ticker":"APD","date":"2015-04-16","pret":-0.00237,"close":151.59}
{"ticker":"APD","date":"2015-04-17","pret":-0.00826,"close":149.85}
{"ticker":"APD","date":"2015-04-20","pret":-0.00166,"close":151.37}
{"ticker":"APD","date":"2015-04-21","pret":0.00992,"close":151.93}
{"ticker":"APD","date":"2015-04-22","pret":-0.00125,"close":151.47}
{"ticker":"APD","date":"2015-04-23","pret":-0.00389,"close":150.6}
{"ticker":"APD","date":"2015-04-24","pret":-0.00371,"close":150.06}
{"ticker":"APD","date":"2015-04-27","pret":-0.00472,"close":151.06}
{"ticker":"APD","date":"2015-04-28","pret":0.00598,"close":152.96}
{"ticker":"APD","date":"2015-04-29","pret":0.00641,"close":151.87}
{"ticker":"APD","date":"2015-04-30","pret":0.01003,"close":143.43}
{"ticker":"APD","date":"2015-05-01","pret":-0.06465,"close":146.6}
{"ticker":"APD","date":"2015-05-04","pret":0.02866,"close":147.58}
{"ticker":"APD","date":"2015-05-05","pret":0.00176,"close":145.41}
{"ticker":"APD","date":"2015-05-06","pret":-0.01222,"close":145.55}
{"ticker":"APD","date":"2015-05-07","pret":-0.00761,"close":146.19}
{"ticker":"APD","date":"2015-05-08","pret":0.01767,"close":147.97}
{"ticker":"APD","date":"2015-05-11","pret":-0.00325,"close":146.01}
{"ticker":"APD","date":"2015-05-12","pret":-0.01669,"close":144.48}
{"ticker":"APD","date":"2015-05-13","pret":-0.002,"close":144.95}
{"ticker":"APD","date":"2015-05-14","pret":0.00922,"close":147.62}
{"ticker":"APD","date":"2015-05-15","pret":0.01327,"close":148.48}
{"ticker":"APD","date":"2015-05-18","pret":0.0031,"close":147.93}
{"ticker":"APD","date":"2015-05-19","pret":-0.0029,"close":147.51}
{"ticker":"APD","date":"2015-05-20","pret":-0.00176,"close":147.12}
{"ticker":"APD","date":"2015-05-21","pret":-0.00686,"close":147.99}
{"ticker":"APD","date":"2015-05-22","pret":0.00551,"close":146.77}
{"ticker":"APD","date":"2015-05-26","pret":-0.01015,"close":146.04}
{"ticker":"APD","date":"2015-05-27","pret":-0.0002,"close":147.54}
{"ticker":"APD","date":"2015-05-28","pret":0.00662,"close":148.2}
{"ticker":"APD","date":"2015-05-29","pret":0.00597,"close":146.76}
{"ticker":"APD","date":"2015-06-01","pret":-0.00135,"close":147.45}
{"ticker":"APD","date":"2015-06-02","pret":-0.00346,"close":148.15}
{"ticker":"APD","date":"2015-06-03","pret":0.00677,"close":148.34}
{"ticker":"APD","date":"2015-06-04","pret":-0.02094,"close":145.93}
{"ticker":"APD","date":"2015-06-05","pret":0.00193,"close":145.58}
{"ticker":"APD","date":"2015-06-08","pret":0.00076,"close":144.54}
{"ticker":"APD","date":"2015-06-09","pret":-0.00234,"close":144.43}
{"ticker":"APD","date":"2015-06-10","pret":0.00241,"close":145.94}
{"ticker":"APD","date":"2015-06-11","pret":0.00466,"close":146.2}
{"ticker":"APD","date":"2015-06-12","pret":-0.00322,"close":144.95}
{"ticker":"APD","date":"2015-06-15","pret":-0.01049,"close":144.13}
{"ticker":"APD","date":"2015-06-16","pret":0.00028,"close":145.71}
{"ticker":"APD","date":"2015-06-17","pret":0.01405,"close":146.17}
{"ticker":"APD","date":"2015-06-18","pret":0.0045,"close":146.94}
{"ticker":"APD","date":"2015-06-19","pret":-0.00232,"close":145.17}
{"ticker":"APD","date":"2015-06-22","pret":-0.0041,"close":145.85}
{"ticker":"APD","date":"2015-06-23","pret":-0.00116,"close":144.87}
{"ticker":"APD","date":"2015-06-24","pret":-0.01027,"close":143.72}
{"ticker":"APD","date":"2015-06-25","pret":0.00104,"close":142.83}
{"ticker":"APD","date":"2015-06-26","pret":-0.00897,"close":142.08}
{"ticker":"APD","date":"2015-06-29","pret":-0.01797,"close":137.13}
{"ticker":"APD","date":"2015-06-30","pret":-0.01968,"close":136.83}
{"ticker":"APD","date":"2015-07-01","pret":-0.00604,"close":138.52}
{"ticker":"APD","date":"2015-07-02","pret":0.01571,"close":137.38}
{"ticker":"APD","date":"2015-07-06","pret":-0.02245,"close":136.11}
{"ticker":"APD","date":"2015-07-07","pret":0.00044,"close":136.92}
{"ticker":"APD","date":"2015-07-08","pret":-0.00523,"close":132.99}
{"ticker":"APD","date":"2015-07-09","pret":-0.00652,"close":132.26}
{"ticker":"APD","date":"2015-07-10","pret":-0.00424,"close":135.93}
{"ticker":"APD","date":"2015-07-13","pret":0.02236,"close":136.49}
{"ticker":"APD","date":"2015-07-14","pret":-0.00505,"close":137.19}
{"ticker":"APD","date":"2015-07-15","pret":0.00454,"close":137.5}
{"ticker":"APD","date":"2015-07-16","pret":0.00611,"close":137.07}
{"ticker":"APD","date":"2015-07-17","pret":-0.00546,"close":136.21}
{"ticker":"APD","date":"2015-07-20","pret":-0.00725,"close":135.24}
{"ticker":"APD","date":"2015-07-21","pret":-0.00457,"close":133.44}
{"ticker":"APD","date":"2015-07-22","pret":-0.01652,"close":132.8}
{"ticker":"APD","date":"2015-07-23","pret":-0.00203,"close":132.71}
{"ticker":"APD","date":"2015-07-24","pret":-0.00445,"close":130.06}
{"ticker":"APD","date":"2015-07-27","pret":-0.02579,"close":128.82}
{"ticker":"APD","date":"2015-07-28","pret":0.00387,"close":132.82}
{"ticker":"APD","date":"2015-07-29","pret":0.02282,"close":134.14}
{"ticker":"APD","date":"2015-07-30","pret":0.07276,"close":142.34}
{"ticker":"APD","date":"2015-07-31","pret":0.00511,"close":142.51}
{"ticker":"APD","date":"2015-08-03","pret":-0.00736,"close":145.88}
{"ticker":"APD","date":"2015-08-04","pret":0.02788,"close":146.09}
{"ticker":"APD","date":"2015-08-05","pret":0.01055,"close":147.45}
{"ticker":"APD","date":"2015-08-06","pret":-0.0019,"close":147.02}
{"ticker":"APD","date":"2015-08-07","pret":-0.0053,"close":146.19}
{"ticker":"APD","date":"2015-08-10","pret":0.00639,"close":148.35}
{"ticker":"APD","date":"2015-08-11","pret":-0.00605,"close":146.7}
{"ticker":"APD","date":"2015-08-12","pret":-0.0054,"close":145.38}
{"ticker":"APD","date":"2015-08-13","pret":-0.00694,"close":145.74}
{"ticker":"APD","date":"2015-08-14","pret":0.00729,"close":146.74}
{"ticker":"APD","date":"2015-08-17","pret":0.00465,"close":146.76}
{"ticker":"APD","date":"2015-08-18","pret":-0.00198,"close":146.03}
{"ticker":"APD","date":"2015-08-19","pret":-0.00754,"close":144.65}
{"ticker":"APD","date":"2015-08-20","pret":-0.01282,"close":140.38}
{"ticker":"APD","date":"2015-08-21","pret":-0.02749,"close":137.49}
{"ticker":"APD","date":"2015-08-24","pret":-0.07081,"close":132.32}
{"ticker":"APD","date":"2015-08-25","pret":0.05361,"close":134.81}
{"ticker":"APD","date":"2015-08-26","pret":0.00552,"close":137.79}
{"ticker":"APD","date":"2015-08-27","pret":0.00924,"close":140.65}
{"ticker":"APD","date":"2015-08-28","pret":0.00358,"close":140.67}
{"ticker":"APD","date":"2015-08-31","pret":-0.00136,"close":139.53}
{"ticker":"APD","date":"2015-09-01","pret":-0.02057,"close":135.92}
{"ticker":"APD","date":"2015-09-02","pret":0.00547,"close":138.95}
{"ticker":"APD","date":"2015-09-03","pret":0.01696,"close":139.6}
{"ticker":"APD","date":"2015-09-04","pret":-0.01688,"close":135.9}
{"ticker":"APD","date":"2015-09-08","pret":0.0024,"close":139.25}
{"ticker":"APD","date":"2015-09-09","pret":0.0187,"close":137.22}
{"ticker":"APD","date":"2015-09-10","pret":-0.03634,"close":136.51}
{"ticker":"APD","date":"2015-09-11","pret":0.00244,"close":136.42}
{"ticker":"APD","date":"2015-09-14","pret":0.00639,"close":135.48}
{"ticker":"APD","date":"2015-09-15","pret":-0.00315,"close":135.62}
{"ticker":"APD","date":"2015-09-16","pret":-0.0039,"close":138.68}
{"ticker":"APD","date":"2015-09-17","pret":0.02663,"close":139.03}
{"ticker":"APD","date":"2015-09-18","pret":-0.0176,"close":134.6}
{"ticker":"APD","date":"2015-09-21","pret":-0.01102,"close":134.87}
{"ticker":"APD","date":"2015-09-22","pret":-0.01197,"close":132.62}
{"ticker":"APD","date":"2015-09-23","pret":-0.00803,"close":130.48}
{"ticker":"APD","date":"2015-09-24","pret":-0.02643,"close":129.46}
{"ticker":"APD","date":"2015-09-25","pret":0.0104,"close":127.63}
{"ticker":"APD","date":"2015-09-28","pret":-0.03033,"close":125.25}
{"ticker":"APD","date":"2015-09-29","pret":-0.01768,"close":125.82}
{"ticker":"APD","date":"2015-09-30","pret":0.02273,"close":127.58}
{"ticker":"APD","date":"2015-10-01","pret":0.00275,"close":129.27}
{"ticker":"APD","date":"2015-10-02","pret":0.0025,"close":130.52}
{"ticker":"APD","date":"2015-10-05","pret":0.03063,"close":132.92}
{"ticker":"APD","date":"2015-10-06","pret":0.00687,"close":132.79}
{"ticker":"APD","date":"2015-10-07","pret":0.00248,"close":134.17}
{"ticker":"APD","date":"2015-10-08","pret":0.01757,"close":137.91}
{"ticker":"APD","date":"2015-10-09","pret":0.02081,"close":139.95}
{"ticker":"APD","date":"2015-10-12","pret":0.00921,"close":138.81}
{"ticker":"APD","date":"2015-10-13","pret":-0.0145,"close":138.29}
{"ticker":"APD","date":"2015-10-14","pret":0.00421,"close":138.53}
{"ticker":"APD","date":"2015-10-15","pret":0.00886,"close":139.76}
{"ticker":"APD","date":"2015-10-16","pret":0.00743,"close":138.86}
{"ticker":"APD","date":"2015-10-19","pret":-0.01723,"close":138.03}
{"ticker":"APD","date":"2015-10-20","pret":-0.00094,"close":137.35}
{"ticker":"APD","date":"2015-10-21","pret":-0.0008,"close":135.54}
{"ticker":"APD","date":"2015-10-22","pret":-0.00955,"close":137.83}
{"ticker":"APD","date":"2015-10-23","pret":0.0218,"close":139.99}
{"ticker":"APD","date":"2015-10-26","pret":0.00293,"close":139.77}
{"ticker":"APD","date":"2015-10-27","pret":-0.00883,"close":139.23}
{"ticker":"APD","date":"2015-10-28","pret":0.00353,"close":142.13}
{"ticker":"APD","date":"2015-10-29","pret":-0.01236,"close":137.36}
{"ticker":"APD","date":"2015-10-30","pret":0.00298,"close":138.98}
{"ticker":"APD","date":"2015-11-02","pret":0.00679,"close":138.56}
{"ticker":"APD","date":"2015-11-03","pret":-0.00448,"close":138.71}
{"ticker":"APD","date":"2015-11-04","pret":0.01186,"close":138.19}
{"ticker":"APD","date":"2015-11-05","pret":-0.01527,"close":137.3}
{"ticker":"APD","date":"2015-11-06","pret":-0.01153,"close":138.62}
{"ticker":"APD","date":"2015-11-09","pret":0.01385,"close":136.33}
{"ticker":"APD","date":"2015-11-10","pret":-0.01532,"close":136.72}
{"ticker":"APD","date":"2015-11-11","pret":0.00973,"close":136.8}
{"ticker":"APD","date":"2015-11-12","pret":-0.0143,"close":135.3}
{"ticker":"APD","date":"2015-11-13","pret":0.00052,"close":137.38}
{"ticker":"APD","date":"2015-11-16","pret":0.01408,"close":140.35}
{"ticker":"APD","date":"2015-11-17","pret":0.01975,"close":139.47}
{"ticker":"APD","date":"2015-11-18","pret":-0.00379,"close":139.43}
{"ticker":"APD","date":"2015-11-19","pret":-0.00086,"close":139.96}
{"ticker":"APD","date":"2015-11-20","pret":0.00451,"close":139.29}
{"ticker":"APD","date":"2015-11-23","pret":-0.00343,"close":140.18}
{"ticker":"APD","date":"2015-11-24","pret":-0.00273,"close":139.47}
{"ticker":"APD","date":"2015-11-25","pret":-0.00029,"close":138.35}
{"ticker":"APD","date":"2015-11-26"}
{"ticker":"APD","date":"2015-11-27","pret":-0.00757,"close":137.9}
{"ticker":"APD","date":"2015-11-30","pret":-0.0021,"close":136.89}
{"ticker":"APD","date":"2015-12-01","pret":-0.00808,"close":138}
{"ticker":"APD","date":"2015-12-02","pret":0.00562,"close":138.5}
{"ticker":"APD","date":"2015-12-03","pret":0.01049,"close":135.77}
{"ticker":"APD","date":"2015-12-04","pret":-0.01896,"close":138.44}
{"ticker":"APD","date":"2015-12-07","pret":0.00942,"close":136.81}
{"ticker":"APD","date":"2015-12-08","pret":-0.01596,"close":132.97}
{"ticker":"APD","date":"2015-12-09","pret":-0.01488,"close":133.85}
{"ticker":"APD","date":"2015-12-10","pret":0.0003,"close":132.51}
{"ticker":"APD","date":"2015-12-11","pret":-0.0238,"close":130.48}
{"ticker":"APD","date":"2015-12-14","pret":-0.00046,"close":128.96}
{"ticker":"APD","date":"2015-12-15","pret":-0.00177,"close":131.5}
{"ticker":"APD","date":"2015-12-16","pret":0.02009,"close":132.21}
{"ticker":"APD","date":"2015-12-17"}
{"ticker":"APD","date":"2015-12-18","pret":-0.02448,"close":127.85}
{"ticker":"APD","date":"2015-12-21","pret":-0.00139,"close":129.95}
{"ticker":"APD","date":"2015-12-22","pret":0.00962,"close":131.55}
{"ticker":"APD","date":"2015-12-23","pret":0.01565,"close":133.18}
{"ticker":"APD","date":"2015-12-24","pret":0.00211,"close":133.19}
{"ticker":"APD","date":"2015-12-28","pret":-0.00294,"close":132.6}
{"ticker":"APD","date":"2015-12-29","pret":0.00886,"close":133.2}
{"ticker":"APD","date":"2015-12-30","pret":-0.01212,"close":132.26}
{"ticker":"APD","date":"2015-12-31","pret":-0.00486,"close":130.11}
{"ticker":"APD","date":"2016-01-04","pret":-0.02496,"close":129.19}
{"ticker":"APD","date":"2016-01-05","pret":0.00203,"close":126.88}
{"ticker":"APEI","date":"2015-01-02","pret":-0.00459,"close":36.14}
{"ticker":"APEI","date":"2015-01-05","pret":-0.0241,"close":35.39}
{"ticker":"APEI","date":"2015-01-06","pret":-0.01988,"close":34.51}
{"ticker":"APEI","date":"2015-01-07","pret":-0.01482,"close":35.33}
{"ticker":"APEI","date":"2015-01-08","pret":0.01566,"close":35.64}
{"ticker":"APEI","date":"2015-01-09","pret":0.00451,"close":34.76}
{"ticker":"APEI","date":"2015-01-12","pret":-0.02017,"close":34.7}
{"ticker":"APEI","date":"2015-01-13","pret":0.00372,"close":34.94}
{"ticker":"APEI","date":"2015-01-14","pret":-0.01556,"close":34.67}
{"ticker":"APEI","date":"2015-01-15","pret":0.00896,"close":34.11}
{"ticker":"APEI","date":"2015-01-16","pret":-0.02212,"close":34.63}
{"ticker":"APEI","date":"2015-01-20","pret":0.02212,"close":34.72}
{"ticker":"APEI","date":"2015-01-21","pret":-0.0052,"close":34.32}
{"ticker":"APEI","date":"2015-01-22","pret":0.00029,"close":34.93}
{"ticker":"APEI","date":"2015-01-23","pret":0.01007,"close":34.41}
{"ticker":"APEI","date":"2015-01-26","pret":-0.0121,"close":34.6}
{"ticker":"APEI","date":"2015-01-27","pret":-0.00669,"close":34.66}
{"ticker":"APEI","date":"2015-01-28","pret":0.01879,"close":34.33}
{"ticker":"APEI","date":"2015-01-29","pret":-0.01937,"close":35.07}
{"ticker":"APEI","date":"2015-01-30","pret":0.01708,"close":33.57}
{"ticker":"APEI","date":"2015-02-02","pret":-0.03833,"close":34.59}
{"ticker":"APEI","date":"2015-02-03","pret":0.03746,"close":35.18}
{"ticker":"APEI","date":"2015-02-04","pret":0.00401,"close":34.75}
{"ticker":"APEI","date":"2015-02-05","pret":-0.00516,"close":35.06}
{"ticker":"APEI","date":"2015-02-06","pret":0.00344,"close":34.74}
{"ticker":"APEI","date":"2015-02-09","pret":-0.00661,"close":34.66}
{"ticker":"APEI","date":"2015-02-10","pret":0.00489,"close":34.02}
{"ticker":"APEI","date":"2015-02-11","pret":-0.02294,"close":34.67}
{"ticker":"APEI","date":"2015-02-12","pret":0.02208,"close":34.44}
{"ticker":"APEI","date":"2015-02-13","pret":-0.00692,"close":34.36}
{"ticker":"APEI","date":"2015-02-17","pret":-0.0058,"close":34.23}
{"ticker":"APEI","date":"2015-02-18","pret":-0.00848,"close":34.57}
{"ticker":"APEI","date":"2015-02-19","pret":0.01022,"close":34.48}
{"ticker":"APEI","date":"2015-02-20","pret":0.00522,"close":34.08}
{"ticker":"APEI","date":"2015-02-23","pret":-0.01926,"close":34.65}
{"ticker":"APEI","date":"2015-02-24","pret":0.01695,"close":34.65}
{"ticker":"APEI","date":"2015-02-25","pret":-0.00145,"close":34.21}
{"ticker":"APEI","date":"2015-02-26","pret":-0.01285,"close":34.29}
{"ticker":"APEI","date":"2015-02-27","pret":-0.03407,"close":32.4}
{"ticker":"APEI","date":"2015-03-02","pret":-0.02868,"close":31.56}
{"ticker":"APEI","date":"2015-03-03","pret":-0.02151,"close":30.53}
{"ticker":"APEI","date":"2015-03-04","pret":-0.03448,"close":30.7}
{"ticker":"APEI","date":"2015-03-05","pret":0.01053,"close":30.33}
{"ticker":"APEI","date":"2015-03-06","pret":-0.01617,"close":30.2}
{"ticker":"APEI","date":"2015-03-09","pret":0.00564,"close":30.98}
{"ticker":"APEI","date":"2015-03-10","pret":0.01119,"close":30.39}
{"ticker":"APEI","date":"2015-03-11","pret":-0.0069,"close":30.43}
{"ticker":"APEI","date":"2015-03-12","pret":0.01147,"close":32.01}
{"ticker":"APEI","date":"2015-03-13","pret":0.03583,"close":31.95}
{"ticker":"APEI","date":"2015-03-16","pret":0.00627,"close":31.86}
{"ticker":"APEI","date":"2015-03-17","pret":-0.01131,"close":31.88}
{"ticker":"APEI","date":"2015-03-18","pret":0.00661,"close":31.96}
{"ticker":"APEI","date":"2015-03-19","pret":0.00313,"close":31.91}
{"ticker":"APEI","date":"2015-03-20","pret":0.00062,"close":31.5}
{"ticker":"APEI","date":"2015-03-23","pret":-0.01798,"close":31.5}
{"ticker":"APEI","date":"2015-03-24","pret":0.0035,"close":31.6}
{"ticker":"APEI","date":"2015-03-25","pret":-0.00254,"close":30.82}
{"ticker":"APEI","date":"2015-03-26","pret":-0.02609,"close":30.36}
{"ticker":"APEI","date":"2015-03-27","pret":-0.00819,"close":30.78}
{"ticker":"APEI","date":"2015-03-30","pret":0.01987,"close":30.3}
{"ticker":"APEI","date":"2015-03-31","pret":-0.02548,"close":29.98}
{"ticker":"APEI","date":"2015-04-01","pret":-0.00797,"close":30.12}
{"ticker":"APEI","date":"2015-04-02","pret":0.00665,"close":30.86}
{"ticker":"APEI","date":"2015-04-06","pret":0.01871,"close":31.43}
{"ticker":"APEI","date":"2015-04-07","pret":0.01996,"close":30.9}
{"ticker":"APEI","date":"2015-04-08","pret":-0.01219,"close":31.35}
{"ticker":"APEI","date":"2015-04-09","pret":0.01187,"close":31.19}
{"ticker":"APEI","date":"2015-04-10","pret":-0.00032,"close":31.11}
{"ticker":"APEI","date":"2015-04-13","pret":-0.00672,"close":31.24}
{"ticker":"APEI","date":"2015-04-14","pret":0.00417,"close":31.63}
{"ticker":"APEI","date":"2015-04-15","pret":0.01586,"close":32.03}
{"ticker":"APEI","date":"2015-04-16","pret":0.00753,"close":31.16}
{"ticker":"APEI","date":"2015-04-17","pret":-0.03724,"close":30.12}
{"ticker":"APEI","date":"2015-04-20","pret":-0.01965,"close":30.43}
{"ticker":"APEI","date":"2015-04-21","pret":0.00692,"close":30.4}
{"ticker":"APEI","date":"2015-04-22","pret":-0.00362,"close":30.48}
{"ticker":"APEI","date":"2015-04-23","pret":0.00362,"close":30.91}
{"ticker":"APEI","date":"2015-04-24","pret":0.01693,"close":30.58}
{"ticker":"APEI","date":"2015-04-27","pret":-0.01398,"close":30.39}
{"ticker":"APEI","date":"2015-04-28","pret":-0.00525,"close":30.46}
{"ticker":"APEI","date":"2015-04-29","pret":-0.02669,"close":28}
{"ticker":"APEI","date":"2015-04-30","pret":-0.05811,"close":27.89}
{"ticker":"APEI","date":"2015-05-01","pret":0.00107,"close":27.66}
{"ticker":"APEI","date":"2015-05-04","pret":-0.0043,"close":27.34}
{"ticker":"APEI","date":"2015-05-05","pret":-0.0174,"close":26.82}
{"ticker":"APEI","date":"2015-05-06","pret":-0.01846,"close":26.43}
{"ticker":"APEI","date":"2015-05-07","pret":-0.0188,"close":26.74}
{"ticker":"APEI","date":"2015-05-08","pret":0.03029,"close":27.79}
{"ticker":"APEI","date":"2015-05-11","pret":0.02689,"close":27.75}
{"ticker":"APEI","date":"2015-05-12","pret":-0.04886,"close":22.11}
{"ticker":"APEI","date":"2015-05-13","pret":-0.18338,"close":22.63}
{"ticker":"APEI","date":"2015-05-14","pret":0.02325,"close":22.79}
{"ticker":"APEI","date":"2015-05-15","pret":0.00792,"close":23.26}
{"ticker":"APEI","date":"2015-05-18","pret":0.0204,"close":23.36}
{"ticker":"APEI","date":"2015-05-19","pret":0.00557,"close":23.5}
{"ticker":"APEI","date":"2015-05-20","pret":0.00978,"close":23.8}
{"ticker":"APEI","date":"2015-05-21","pret":0.00758,"close":24.08}
{"ticker":"APEI","date":"2015-05-22","pret":0.00586,"close":24.03}
{"ticker":"APEI","date":"2015-05-26","pret":-0.0046,"close":24.04}
{"ticker":"APEI","date":"2015-05-27","pret":0.0125,"close":24.43}
{"ticker":"APEI","date":"2015-05-28","pret":0.01316,"close":24.19}
{"ticker":"APEI","date":"2015-05-29","pret":-0.01358,"close":24.17}
{"ticker":"APEI","date":"2015-06-01","pret":0.0144,"close":24.55}
{"ticker":"APEI","date":"2015-06-02","pret":-0.00368,"close":24.39}
{"ticker":"APEI","date":"2015-06-03","pret":0.00327,"close":24.57}
{"ticker":"APEI","date":"2015-06-04","pret":-0.00245,"close":24.28}
{"ticker":"APEI","date":"2015-06-05","pret":-0.00575,"close":24.78}
{"ticker":"APEI","date":"2015-06-08","pret":0.01756,"close":24.58}
{"ticker":"APEI","date":"2015-06-09","pret":-0.00365,"close":24.62}
{"ticker":"APEI","date":"2015-06-10","pret":0.00648,"close":25}
{"ticker":"APEI","date":"2015-06-11","pret":0.00884,"close":25.4}
{"ticker":"APEI","date":"2015-06-12","pret":0.01666,"close":25.91}
{"ticker":"APEI","date":"2015-06-15","pret":0.01445,"close":25.69}
{"ticker":"APEI","date":"2015-06-16","pret":-0.00857,"close":26}
{"ticker":"APEI","date":"2015-06-17","pret":0.02243,"close":25.86}
{"ticker":"APEI","date":"2015-06-18","pret":-0.00806,"close":25.93}
{"ticker":"APEI","date":"2015-06-19","pret":0.00038,"close":26.14}
{"ticker":"APEI","date":"2015-06-22","pret":0.00959,"close":26.17}
{"ticker":"APEI","date":"2015-06-23","pret":-0.00497,"close":26.11}
{"ticker":"APEI","date":"2015-06-24","pret":0.0023,"close":26.34}
{"ticker":"APEI","date":"2015-06-25","pret":0.008,"close":26.17}
{"ticker":"APEI","date":"2015-06-26","pret":-0.00877,"close":26.76}
{"ticker":"APEI","date":"2015-06-29","pret":0.01407,"close":25.79}
{"ticker":"APEI","date":"2015-06-30","pret":-0.03068,"close":25.72}
{"ticker":"APEI","date":"2015-07-01","pret":0.01084,"close":26.08}
{"ticker":"APEI","date":"2015-07-02","pret":0.005,"close":25.98}
{"ticker":"APEI","date":"2015-07-06","pret":-0.01428,"close":25.95}
{"ticker":"APEI","date":"2015-07-07","pret":0.00852,"close":25.88}
{"ticker":"APEI","date":"2015-07-08","pret":-0.00735,"close":25.96}
{"ticker":"APEI","date":"2015-07-09","pret":0.01771,"close":26.35}
{"ticker":"APEI","date":"2015-07-10","pret":0.0159,"close":26.65}
{"ticker":"APEI","date":"2015-07-13","pret":0.00562,"close":26.77}
{"ticker":"APEI","date":"2015-07-14","pret":0.00075,"close":26.95}
{"ticker":"APEI","date":"2015-07-15","pret":0.00928,"close":26.93}
{"ticker":"APEI","date":"2015-07-16","pret":-0.00222,"close":27}
{"ticker":"APEI","date":"2015-07-17","pret":0.00037,"close":26.9}
{"ticker":"APEI","date":"2015-07-20","pret":-0.00037,"close":26.8}
{"ticker":"APEI","date":"2015-07-21","pret":-0.01118,"close":26.63}
{"ticker":"APEI","date":"2015-07-22","pret":-0.00601,"close":26.75}
{"ticker":"APEI","date":"2015-07-23","pret":0.00676,"close":26.03}
{"ticker":"APEI","date":"2015-07-24","pret":-0.02733,"close":25.43}
{"ticker":"APEI","date":"2015-07-27","pret":-0.03285,"close":25.41}
{"ticker":"APEI","date":"2015-07-28","pret":0.01578,"close":25.18}
{"ticker":"APEI","date":"2015-07-29","pret":-0.013,"close":25.51}
{"ticker":"APEI","date":"2015-07-30","pret":0.00514,"close":25.33}
{"ticker":"APEI","date":"2015-07-31","pret":0.00039,"close":25.87}
{"ticker":"APEI","date":"2015-08-03","pret":0.01759,"close":23.48}
{"ticker":"APEI","date":"2015-08-04","pret":-0.09206,"close":23.4}
{"ticker":"APEI","date":"2015-08-05","pret":-0.0017,"close":24.37}
{"ticker":"APEI","date":"2015-08-06","pret":0.04126,"close":24.18}
{"ticker":"APEI","date":"2015-08-07","pret":-0.01896,"close":23.7}
{"ticker":"APEI","date":"2015-08-10","pret":-0.00501,"close":25.08}
{"ticker":"APEI","date":"2015-08-11","pret":-0.0388,"close":22.01}
{"ticker":"APEI","date":"2015-08-12","pret":-0.05221,"close":21.85}
{"ticker":"APEI","date":"2015-08-13","pret":0,"close":21.81}
{"ticker":"APEI","date":"2015-08-14","pret":-0.00183,"close":22.03}
{"ticker":"APEI","date":"2015-08-17","pret":0.00686,"close":22.41}
{"ticker":"APEI","date":"2015-08-18","pret":0.01672,"close":22.17}
{"ticker":"APEI","date":"2015-08-19","pret":-0.01672,"close":21.88}
{"ticker":"APEI","date":"2015-08-20","pret":-0.01238,"close":21.66}
{"ticker":"APEI","date":"2015-08-21","pret":-0.01863,"close":21.26}
{"ticker":"APEI","date":"2015-08-24","pret":-0.04865,"close":21.04}
{"ticker":"APEI","date":"2015-08-25","pret":0.06682,"close":20.95}
{"ticker":"APEI","date":"2015-08-26","pret":-0.01676,"close":21.3}
{"ticker":"APEI","date":"2015-08-27","pret":0.00328,"close":21.89}
{"ticker":"APEI","date":"2015-08-28","pret":0.01854,"close":22.36}
{"ticker":"APEI","date":"2015-08-31","pret":0.02001,"close":21.93}
{"ticker":"APEI","date":"2015-09-01","pret":-0.02692,"close":21.3}
{"ticker":"APEI","date":"2015-09-02","pret":-0.00324,"close":21.49}
{"ticker":"APEI","date":"2015-09-03","pret":0.00046,"close":21.61}
{"ticker":"APEI","date":"2015-09-04","pret":-0.01119,"close":21.77}
{"ticker":"APEI","date":"2015-09-08","pret":0.03321,"close":22.33}
{"ticker":"APEI","date":"2015-09-09","pret":0.01576,"close":22.82}
{"ticker":"APEI","date":"2015-09-10","pret":0.01595,"close":22.93}
{"ticker":"APEI","date":"2015-09-11","pret":0.00176,"close":22.62}
{"ticker":"APEI","date":"2015-09-14","pret":-0.00704,"close":22.68}
{"ticker":"APEI","date":"2015-09-15","pret":0.00441,"close":22.75}
{"ticker":"APEI","date":"2015-09-16","pret":-0.00088,"close":23.11}
{"ticker":"APEI","date":"2015-09-17","pret":0.01573,"close":23.25}
{"ticker":"APEI","date":"2015-09-18","pret":-0.00652,"close":23.91}
{"ticker":"APEI","date":"2015-09-21","pret":0.04479,"close":24.3}
{"ticker":"APEI","date":"2015-09-22","pret":0.00375,"close":23.63}
{"ticker":"APEI","date":"2015-09-23","pret":-0.01634,"close":23.64}
{"ticker":"APEI","date":"2015-09-24","pret":-0.00508,"close":23.63}
{"ticker":"APEI","date":"2015-09-25","pret":0.00972,"close":23.59}
{"ticker":"APEI","date":"2015-09-28","pret":-0.01312,"close":23.69}
{"ticker":"APEI","date":"2015-09-29","pret":0.01144,"close":23.56}
{"ticker":"APEI","date":"2015-09-30","pret":0.00378,"close":23.45}
{"ticker":"APEI","date":"2015-10-01","pret":-0.0165,"close":22.44}
{"ticker":"APEI","date":"2015-10-02","pret":-0.05165,"close":21.86}
{"ticker":"APEI","date":"2015-10-05","pret":-0.01311,"close":22.94}
{"ticker":"APEI","date":"2015-10-06","pret":0.04364,"close":22.75}
{"ticker":"APEI","date":"2015-10-07","pret":-0.00568,"close":23.26}
{"ticker":"APEI","date":"2015-10-08","pret":0.01867,"close":23.85}
{"ticker":"APEI","date":"2015-10-09","pret":0.02212,"close":23.87}
{"ticker":"APEI","date":"2015-10-12","pret":0.00545,"close":23.78}
{"ticker":"APEI","date":"2015-10-13","pret":-0.00798,"close":23.43}
{"ticker":"APEI","date":"2015-10-14","pret":-0.01316,"close":22.77}
{"ticker":"APEI","date":"2015-10-15","pret":-0.02247,"close":23.25}
{"ticker":"APEI","date":"2015-10-16","pret":0.01733,"close":23.39}
{"ticker":"APEI","date":"2015-10-19","pret":0.00215,"close":23.72}
{"ticker":"APEI","date":"2015-10-20","pret":0.01616,"close":24.36}
{"ticker":"APEI","date":"2015-10-21","pret":0.02869,"close":23.01}
{"ticker":"APEI","date":"2015-10-22","pret":-0.05952,"close":22.17}
{"ticker":"APEI","date":"2015-10-23","pret":-0.02779,"close":22.96}
{"ticker":"APEI","date":"2015-10-26","pret":0.0208,"close":22.57}
{"ticker":"APEI","date":"2015-10-27","pret":-0.01412,"close":21.36}
{"ticker":"APEI","date":"2015-10-28","pret":-0.04777,"close":21.88}
{"ticker":"APEI","date":"2015-10-29","pret":0.01938,"close":21.45}
{"ticker":"APEI","date":"2015-10-30","pret":-0.01752,"close":21.73}
{"ticker":"APEI","date":"2015-11-02","pret":0.00972,"close":21.39}
{"ticker":"APEI","date":"2015-11-03","pret":-0.0186,"close":21.66}
{"ticker":"APEI","date":"2015-11-04","pret":0.01814,"close":21.91}
{"ticker":"APEI","date":"2015-11-05","pret":0.0078,"close":22.51}
{"ticker":"APEI","date":"2015-11-06","pret":0.02171,"close":23.1}
{"ticker":"APEI","date":"2015-11-09","pret":0.02867,"close":21.88}
{"ticker":"APEI","date":"2015-11-10","pret":0.04256,"close":23.09}
{"ticker":"APEI","date":"2015-11-11","pret":-0.03865,"close":21.78}
{"ticker":"APEI","date":"2015-11-12","pret":-0.06163,"close":20.89}
{"ticker":"APEI","date":"2015-11-13","pret":-0.04474,"close":21.25}
{"ticker":"APEI","date":"2015-11-16","pret":0.01909,"close":21.78}
{"ticker":"APEI","date":"2015-11-17","pret":0.0298,"close":22.2}
{"ticker":"APEI","date":"2015-11-18","pret":0.02043,"close":22.4}
{"ticker":"APEI","date":"2015-11-19","pret":0.00538,"close":22.1}
{"ticker":"APEI","date":"2015-11-20","pret":-0.00493,"close":22.43}
{"ticker":"APEI","date":"2015-11-23","pret":0.00404,"close":22.72}
{"ticker":"APEI","date":"2015-11-24","pret":0.01201,"close":22.78}
{"ticker":"APEI","date":"2015-11-25","pret":0.00661,"close":23.07}
{"ticker":"APEI","date":"2015-11-26"}
{"ticker":"APEI","date":"2015-11-27","pret":0.01309,"close":22.97}
{"ticker":"APEI","date":"2015-11-30","pret":-0.00391,"close":23.27}
{"ticker":"APEI","date":"2015-12-01","pret":0.01554,"close":23.28}
{"ticker":"APEI","date":"2015-12-02","pret":-0.00172,"close":23.07}
{"ticker":"APEI","date":"2015-12-03","pret":-0.00862,"close":22.39}
{"ticker":"APEI","date":"2015-12-04","pret":-0.03077,"close":22.44}
{"ticker":"APEI","date":"2015-12-07","pret":-0.00089,"close":22.1}
{"ticker":"APEI","date":"2015-12-08","pret":-0.02442,"close":21.19}
{"ticker":"APEI","date":"2015-12-09","pret":-0.03116,"close":20.88}
{"ticker":"APEI","date":"2015-12-10","pret":-0.01571,"close":21.25}
{"ticker":"APEI","date":"2015-12-11","pret":0.0024,"close":20.79}
{"ticker":"APEI","date":"2015-12-14","pret":-0.00914,"close":20.51}
{"ticker":"APEI","date":"2015-12-15","pret":-0.00533,"close":20.47}
{"ticker":"APEI","date":"2015-12-16","pret":-0.00292,"close":20.81}
{"ticker":"APEI","date":"2015-12-17"}
{"ticker":"APEI","date":"2015-12-18","pret":0.01499,"close":19.88}
{"ticker":"APEI","date":"2015-12-21","pret":-0.04666,"close":19.72}
{"ticker":"APEI","date":"2015-12-22","pret":-0.00808,"close":20}
{"ticker":"APEI","date":"2015-12-23","pret":0.01758,"close":19.93}
{"ticker":"APEI","date":"2015-12-24","pret":-0.01051,"close":20.16}
{"ticker":"APEI","date":"2015-12-28","pret":0.0125,"close":19.84}
{"ticker":"APEI","date":"2015-12-29","pret":-0.011,"close":20.1}
{"ticker":"APEI","date":"2015-12-30","pret":0.01199,"close":19.6}
{"ticker":"APEI","date":"2015-12-31","pret":-0.03178,"close":18.61}
{"ticker":"APEI","date":"2016-01-04","pret":-0.06021,"close":18.41}
{"ticker":"APEI","date":"2016-01-05","pret":0.00651,"close":17.68}
{"ticker":"APIC","date":"2015-01-02"}
{"ticker":"APIC","date":"2015-01-05"}
{"ticker":"APIC","date":"2015-01-06"}
{"ticker":"APIC","date":"2015-01-07"}
{"ticker":"APIC","date":"2015-01-08"}
{"ticker":"APIC","date":"2015-01-09"}
{"ticker":"APIC","date":"2015-01-12"}
{"ticker":"APIC","date":"2015-01-13"}
{"ticker":"APIC","date":"2015-01-14"}
{"ticker":"APIC","date":"2015-01-15"}
{"ticker":"APIC","date":"2015-01-16"}
{"ticker":"APIC","date":"2015-01-20"}
{"ticker":"APIC","date":"2015-01-21"}
{"ticker":"APIC","date":"2015-01-22"}
{"ticker":"APIC","date":"2015-01-23"}
{"ticker":"APIC","date":"2015-01-26"}
{"ticker":"APIC","date":"2015-01-27"}
{"ticker":"APIC","date":"2015-01-28"}
{"ticker":"APIC","date":"2015-01-29"}
{"ticker":"APIC","date":"2015-01-30"}
{"ticker":"APIC","date":"2015-02-02"}
{"ticker":"APIC","date":"2015-02-03"}
{"ticker":"APIC","date":"2015-02-04"}
{"ticker":"APIC","date":"2015-02-05"}
{"ticker":"APIC","date":"2015-02-06"}
{"ticker":"APIC","date":"2015-02-09"}
{"ticker":"APIC","date":"2015-02-10"}
{"ticker":"APIC","date":"2015-02-11"}
{"ticker":"APIC","date":"2015-02-12"}
{"ticker":"APIC","date":"2015-02-13"}
{"ticker":"APIC","date":"2015-02-17"}
{"ticker":"APIC","date":"2015-02-18"}
{"ticker":"APIC","date":"2015-02-19"}
{"ticker":"APIC","date":"2015-02-20"}
{"ticker":"APIC","date":"2015-02-23"}
{"ticker":"APIC","date":"2015-02-24"}
{"ticker":"APIC","date":"2015-02-25"}
{"ticker":"APIC","date":"2015-02-26"}
{"ticker":"APIC","date":"2015-02-27"}
{"ticker":"APIC","date":"2015-03-02"}
{"ticker":"APIC","date":"2015-03-03"}
{"ticker":"APIC","date":"2015-03-04"}
{"ticker":"APIC","date":"2015-03-05"}
{"ticker":"APIC","date":"2015-03-06"}
{"ticker":"APIC","date":"2015-03-09"}
{"ticker":"APIC","date":"2015-03-10"}
{"ticker":"APIC","date":"2015-03-11"}
{"ticker":"APIC","date":"2015-03-12"}
{"ticker":"APIC","date":"2015-03-13"}
{"ticker":"APIC","date":"2015-03-16"}
{"ticker":"APIC","date":"2015-03-17"}
{"ticker":"APIC","date":"2015-03-18"}
{"ticker":"APIC","date":"2015-03-19"}
{"ticker":"APIC","date":"2015-03-20"}
{"ticker":"APIC","date":"2015-03-23"}
{"ticker":"APIC","date":"2015-03-24"}
{"ticker":"APIC","date":"2015-03-25"}
{"ticker":"APIC","date":"2015-03-26"}
{"ticker":"APIC","date":"2015-03-27"}
{"ticker":"APIC","date":"2015-03-30"}
{"ticker":"APIC","date":"2015-03-31"}
{"ticker":"APIC","date":"2015-04-01"}
{"ticker":"APIC","date":"2015-04-02"}
{"ticker":"APIC","date":"2015-04-06"}
{"ticker":"APIC","date":"2015-04-07"}
{"ticker":"APIC","date":"2015-04-08"}
{"ticker":"APIC","date":"2015-04-09"}
{"ticker":"APIC","date":"2015-04-10"}
{"ticker":"APIC","date":"2015-04-13"}
{"ticker":"APIC","date":"2015-04-14"}
{"ticker":"APIC","date":"2015-04-15"}
{"ticker":"APIC","date":"2015-04-16"}
{"ticker":"APIC","date":"2015-04-17"}
{"ticker":"APIC","date":"2015-04-20"}
{"ticker":"APIC","date":"2015-04-21"}
{"ticker":"APIC","date":"2015-04-22"}
{"ticker":"APIC","date":"2015-04-23"}
{"ticker":"APIC","date":"2015-04-24"}
{"ticker":"APIC","date":"2015-04-27","pret":-0.19419,"close":15.4}
{"ticker":"APIC","date":"2015-04-28","pret":-0.08618,"close":14.75}
{"ticker":"APIC","date":"2015-04-29","pret":-0.02411,"close":15.5}
{"ticker":"APIC","date":"2015-04-30","pret":0.05859,"close":14.47}
{"ticker":"APIC","date":"2015-05-01","pret":-0.05318,"close":15.11}
{"ticker":"APIC","date":"2015-05-04","pret":0.01206,"close":14.36}
{"ticker":"APIC","date":"2015-05-05","pret":-0.04706,"close":14.64}
{"ticker":"APIC","date":"2015-05-06","pret":0.03634,"close":13.96}
{"ticker":"APIC","date":"2015-05-07","pret":-0.06396,"close":13.9}
{"ticker":"APIC","date":"2015-05-08","pret":0.02622,"close":14.06}
{"ticker":"APIC","date":"2015-05-11","pret":0.00697,"close":13.99}
{"ticker":"APIC","date":"2015-05-12","pret":-0.04256,"close":13.76}
{"ticker":"APIC","date":"2015-05-13","pret":0.00145,"close":13.49}
{"ticker":"APIC","date":"2015-05-14","pret":-0.00945,"close":13.66}
{"ticker":"APIC","date":"2015-05-15","pret":-0.00807,"close":14.82}
{"ticker":"APIC","date":"2015-05-18","pret":0.10411,"close":14.42}
{"ticker":"APIC","date":"2015-05-19","pret":-0.01,"close":15.22}
{"ticker":"APIC","date":"2015-05-20","pret":0.01067,"close":15.93}
{"ticker":"APIC","date":"2015-05-21","pret":0.04284,"close":16.46}
{"ticker":"APIC","date":"2015-05-22","pret":0.07288,"close":15.66}
{"ticker":"APIC","date":"2015-05-26","pret":-0.09407,"close":14.74}
{"ticker":"APIC","date":"2015-05-27","pret":-0.04717,"close":14.57}
{"ticker":"APIC","date":"2015-05-28","pret":-0.0137,"close":14.18}
{"ticker":"APIC","date":"2015-05-29","pret":-0.03153,"close":14.05}
{"ticker":"APIC","date":"2015-06-01","pret":0.02322,"close":14.56}
{"ticker":"APIC","date":"2015-06-02","pret":0.03485,"close":14.57}
{"ticker":"APIC","date":"2015-06-03","pret":-0.01488,"close":14.81}
{"ticker":"APIC","date":"2015-06-04","pret":-0.0089,"close":14.5}
{"ticker":"APIC","date":"2015-06-05","pret":-0.00276,"close":14.13}
{"ticker":"APIC","date":"2015-06-08","pret":-0.01529,"close":14.06}
{"ticker":"APIC","date":"2015-06-09","pret":0.0007,"close":13.62}
{"ticker":"APIC","date":"2015-06-10","pret":0.01459,"close":13.8}
{"ticker":"APIC","date":"2015-06-11","pret":-0.04586,"close":12.83}
{"ticker":"APIC","date":"2015-06-12","pret":-0.03005,"close":13}
{"ticker":"APIC","date":"2015-06-15","pret":-0.03714,"close":12.92}
{"ticker":"APIC","date":"2015-06-16","pret":-0.02186,"close":12.92}
{"ticker":"APIC","date":"2015-06-17","pret":0.02878,"close":12.46}
{"ticker":"APIC","date":"2015-06-18","pret":-0.0471,"close":11.86}
{"ticker":"APIC","date":"2015-06-19","pret":-0.05451,"close":10.67}
{"ticker":"APIC","date":"2015-06-22","pret":-0.07856,"close":11.67}
{"ticker":"APIC","date":"2015-06-23","pret":0.07686,"close":11.27}
{"ticker":"APIC","date":"2015-06-24","pret":-0.04879,"close":11.52}
{"ticker":"APIC","date":"2015-06-25","pret":0.02295,"close":10.86}
{"ticker":"APIC","date":"2015-06-26","pret":-0.03102,"close":10.46}
{"ticker":"APIC","date":"2015-06-29","pret":-0.05362,"close":10.13}
{"ticker":"APIC","date":"2015-06-30","pret":-0.03184,"close":9.93}
{"ticker":"APIC","date":"2015-07-01","pret":-0.03593,"close":9.79}
{"ticker":"APIC","date":"2015-07-02","pret":-0.01433,"close":9.72}
{"ticker":"APIC","date":"2015-07-06","pret":-0.02189,"close":9.55}
{"ticker":"APIC","date":"2015-07-07","pret":-0.01915,"close":10.01}
{"ticker":"APIC","date":"2015-07-08","pret":0.05841,"close":9.58}
{"ticker":"APIC","date":"2015-07-09","pret":-0.02566,"close":9.36}
{"ticker":"APIC","date":"2015-07-10","pret":-0.0242,"close":10.06}
{"ticker":"APIC","date":"2015-07-13","pret":0.07091,"close":10.26}
{"ticker":"APIC","date":"2015-07-14","pret":0.01281,"close":9.81}
{"ticker":"APIC","date":"2015-07-15","pret":-0.04098,"close":10.05}
{"ticker":"APIC","date":"2015-07-16","pret":0.02916,"close":9.83}
{"ticker":"APIC","date":"2015-07-17","pret":-0.02611,"close":9.91}
{"ticker":"APIC","date":"2015-07-20","pret":0.00406,"close":9.68}
{"ticker":"APIC","date":"2015-07-21","pret":-0.02358,"close":9.95}
{"ticker":"APIC","date":"2015-07-22","pret":0.02459,"close":10}
{"ticker":"APIC","date":"2015-07-23","pret":0.01107,"close":9.98}
{"ticker":"APIC","date":"2015-07-24","pret":-0.00602,"close":9.46}
{"ticker":"APIC","date":"2015-07-27","pret":-0.06662,"close":8.88}
{"ticker":"APIC","date":"2015-07-28","pret":-0.04289,"close":8.54}
{"ticker":"APIC","date":"2015-07-29","pret":-0.03429,"close":8.3}
{"ticker":"APIC","date":"2015-07-30","pret":-0.04155,"close":7.85}
{"ticker":"APIC","date":"2015-07-31","pret":-0.04335,"close":8.05}
{"ticker":"APIC","date":"2015-08-03","pret":0.01258,"close":7.81}
{"ticker":"APIC","date":"2015-08-04","pret":-0.04212,"close":7.76}
{"ticker":"APIC","date":"2015-08-05","pret":0.08972,"close":9.75}
{"ticker":"APIC","date":"2015-08-06","pret":0.12635,"close":9.54}
{"ticker":"APIC","date":"2015-08-07","pret":-0.21218,"close":9.21}
{"ticker":"APIC","date":"2015-08-10","pret":0.17907,"close":9.2}
{"ticker":"APIC","date":"2015-08-11","pret":-0.02196,"close":8.95}
{"ticker":"APIC","date":"2015-08-12","pret":-0.027,"close":8.71}
{"ticker":"APIC","date":"2015-08-13","pret":-0.02424,"close":8.42}
{"ticker":"APIC","date":"2015-08-14","pret":-0.02125,"close":8.14}
{"ticker":"APIC","date":"2015-08-17","pret":-0.012,"close":7.81}
{"ticker":"APIC","date":"2015-08-18","pret":-0.04825,"close":7.74}
{"ticker":"APIC","date":"2015-08-19","pret":-0.00381,"close":7.32}
{"ticker":"APIC","date":"2015-08-20","pret":-0.06709,"close":6.92}
{"ticker":"APIC","date":"2015-08-21","pret":-0.06463,"close":6.49}
{"ticker":"APIC","date":"2015-08-24","pret":-0.1861,"close":6.03}
{"ticker":"APIC","date":"2015-08-25","pret":0.10133,"close":6.04}
{"ticker":"APIC","date":"2015-08-26","pret":-0.02398,"close":6.2}
{"ticker":"APIC","date":"2015-08-27","pret":0.03498,"close":7.41}
{"ticker":"APIC","date":"2015-08-28","pret":0.14653,"close":6.91}
{"ticker":"APIC","date":"2015-08-31","pret":-0.05692,"close":6.52}
{"ticker":"APIC","date":"2015-09-01","pret":-0.07873,"close":6.28}
{"ticker":"APIC","date":"2015-09-02","pret":-0.0062,"close":6.62}
{"ticker":"APIC","date":"2015-09-03","pret":0.03964,"close":6.57}
{"ticker":"APIC","date":"2015-09-04","pret":-0.03653,"close":6.9}
{"ticker":"APIC","date":"2015-09-08","pret":0.08895,"close":8}
{"ticker":"APIC","date":"2015-09-09","pret":0.13636,"close":8.08}
{"ticker":"APIC","date":"2015-09-10","pret":0.00371,"close":7.47}
{"ticker":"APIC","date":"2015-09-11","pret":-0.06101,"close":7.98}
{"ticker":"APIC","date":"2015-09-14","pret":0.04485,"close":7.8}
{"ticker":"APIC","date":"2015-09-15","pret":-0.00377,"close":8.32}
{"ticker":"APIC","date":"2015-09-16","pret":0.04188,"close":8.44}
{"ticker":"APIC","date":"2015-09-17","pret":0.01675,"close":8.88}
{"ticker":"APIC","date":"2015-09-18","pret":0.04975,"close":10.24}
{"ticker":"APIC","date":"2015-09-21","pret":0.15447,"close":10.29}
{"ticker":"APIC","date":"2015-09-22","pret":-0.00485,"close":9.91}
{"ticker":"APIC","date":"2015-09-23","pret":-0.03461,"close":9.83}
{"ticker":"APIC","date":"2015-09-24","pret":-0.01521,"close":10.33}
{"ticker":"APIC","date":"2015-09-25","pret":0.07287,"close":10.36}
{"ticker":"APIC","date":"2015-09-28","pret":-0.00285,"close":10.15}
{"ticker":"APIC","date":"2015-09-29","pret":-0.02703,"close":10.28}
{"ticker":"APIC","date":"2015-09-30","pret":0.02512,"close":10.55}
{"ticker":"APIC","date":"2015-10-01","pret":0.01138,"close":9.17}
{"ticker":"APIC","date":"2015-10-02","pret":-0.15258,"close":9.7}
{"ticker":"APIC","date":"2015-10-05","pret":0.08426,"close":10.68}
{"ticker":"APIC","date":"2015-10-06","pret":0.07114,"close":10.86}
{"ticker":"APIC","date":"2015-10-07","pret":0.02508,"close":10.96}
{"ticker":"APIC","date":"2015-10-08","pret":0.00822,"close":10.68}
{"ticker":"APIC","date":"2015-10-09","pret":-0.03802,"close":10.16}
{"ticker":"APIC","date":"2015-10-12","pret":-0.0356,"close":9.71}
{"ticker":"APIC","date":"2015-10-13","pret":-0.0461,"close":9.79}
{"ticker":"APIC","date":"2015-10-14","pret":0.01729,"close":9.92}
{"ticker":"APIC","date":"2015-10-15","pret":0.00201,"close":9.84}
{"ticker":"APIC","date":"2015-10-16","pret":-0.00201,"close":9.94}
{"ticker":"APIC","date":"2015-10-19","pret":0.00101,"close":10.63}
{"ticker":"APIC","date":"2015-10-20","pret":0.06812,"close":10.78}
{"ticker":"APIC","date":"2015-10-21","pret":0.01401,"close":10.24}
{"ticker":"APIC","date":"2015-10-22","pret":-0.04749,"close":10.46}
{"ticker":"APIC","date":"2015-10-23","pret":0.01736,"close":10.39}
{"ticker":"APIC","date":"2015-10-26","pret":0,"close":9.73}
{"ticker":"APIC","date":"2015-10-27","pret":-0.0744,"close":9.07}
{"ticker":"APIC","date":"2015-10-28","pret":-0.0594,"close":9.4}
{"ticker":"APIC","date":"2015-10-29","pret":0.02055,"close":9.27}
{"ticker":"APIC","date":"2015-10-30","pret":-0.00968,"close":9.65}
{"ticker":"APIC","date":"2015-11-02","pret":0.05162,"close":9.42}
{"ticker":"APIC","date":"2015-11-03","pret":-0.03023,"close":9.71}
{"ticker":"APIC","date":"2015-11-04","pret":0.03228,"close":9.56}
{"ticker":"APIC","date":"2015-11-05","pret":-0.0228,"close":9.14}
{"ticker":"APIC","date":"2015-11-06","pret":-0.04722,"close":8.9}
{"ticker":"APIC","date":"2015-11-09","pret":-0.02786,"close":8.52}
{"ticker":"APIC","date":"2015-11-10","pret":-0.04389,"close":8.14}
{"ticker":"APIC","date":"2015-11-11","pret":-0.04097,"close":7.82}
{"ticker":"APIC","date":"2015-11-12","pret":-0.01988,"close":7.55}
{"ticker":"APIC","date":"2015-11-13","pret":-0.06613,"close":7.01}
{"ticker":"APIC","date":"2015-11-16","pret":-0.05511,"close":7.25}
{"ticker":"APIC","date":"2015-11-17","pret":0.03889,"close":7.26}
{"ticker":"APIC","date":"2015-11-18","pret":-0.01096,"close":7.31}
{"ticker":"APIC","date":"2015-11-19","pret":0.0055,"close":7.15}
{"ticker":"APIC","date":"2015-11-20","pret":-0.01797,"close":7.1}
{"ticker":"APIC","date":"2015-11-23","pret":0.00139,"close":6.75}
{"ticker":"APIC","date":"2015-11-24","pret":-0.06028,"close":6.65}
{"ticker":"APIC","date":"2015-11-25","pret":-0.01641,"close":6.84}
{"ticker":"APIC","date":"2015-11-26"}
{"ticker":"APIC","date":"2015-11-27","pret":0.03545,"close":6.99}
{"ticker":"APIC","date":"2015-11-30","pret":0.04401,"close":7.12}
{"ticker":"APIC","date":"2015-12-01","pret":-0.01117,"close":7}
{"ticker":"APIC","date":"2015-12-02","pret":0.05996,"close":8.28}
{"ticker":"APIC","date":"2015-12-03","pret":0.09338,"close":8.65}
{"ticker":"APIC","date":"2015-12-04","pret":-0.00968,"close":8.26}
{"ticker":"APIC","date":"2015-12-07","pret":-0.02463,"close":8.56}
{"ticker":"APIC","date":"2015-12-08","pret":0.0451,"close":8.11}
{"ticker":"APIC","date":"2015-12-09","pret":-0.02902,"close":7.96}
{"ticker":"APIC","date":"2015-12-10","pret":-0.03242,"close":8.11}
{"ticker":"APIC","date":"2015-12-11","pret":-0.00636,"close":8.07}
{"ticker":"APIC","date":"2015-12-14","pret":0.01645,"close":7.69}
{"ticker":"APIC","date":"2015-12-15","pret":-0.02284,"close":8.05}
{"ticker":"APIC","date":"2015-12-16","pret":0.04272,"close":8.27}
{"ticker":"APIC","date":"2015-12-17"}
{"ticker":"APIC","date":"2015-12-18","pret":-0.00123,"close":8.3}
{"ticker":"APIC","date":"2015-12-21","pret":0.04574,"close":8.51}
{"ticker":"APIC","date":"2015-12-22","pret":-0.00118,"close":8.43}
{"ticker":"APIC","date":"2015-12-23","pret":-0.00354,"close":8.61}
{"ticker":"APIC","date":"2015-12-24","pret":0.01758,"close":8.53}
{"ticker":"APIC","date":"2015-12-28","pret":-0.01051,"close":8.59}
{"ticker":"APIC","date":"2015-12-29","pret":0.01399,"close":8.61}
{"ticker":"APIC","date":"2015-12-30","pret":-0.01047,"close":8.38}
{"ticker":"APIC","date":"2015-12-31","pret":-0.02008,"close":8.03}
{"ticker":"APIC","date":"2016-01-04","pret":-0.06406,"close":8.68}
{"ticker":"APIC","date":"2016-01-05","pret":0.10841,"close":8.57}
{"ticker":"APLE","date":"2015-01-02"}
{"ticker":"APLE","date":"2015-01-05"}
{"ticker":"APLE","date":"2015-01-06"}
{"ticker":"APLE","date":"2015-01-07"}
{"ticker":"APLE","date":"2015-01-08"}
{"ticker":"APLE","date":"2015-01-09"}
{"ticker":"APLE","date":"2015-01-12"}
{"ticker":"APLE","date":"2015-01-13"}
{"ticker":"APLE","date":"2015-01-14"}
{"ticker":"APLE","date":"2015-01-15"}
{"ticker":"APLE","date":"2015-01-16"}
{"ticker":"APLE","date":"2015-01-20"}
{"ticker":"APLE","date":"2015-01-21"}
{"ticker":"APLE","date":"2015-01-22"}
{"ticker":"APLE","date":"2015-01-23"}
{"ticker":"APLE","date":"2015-01-26"}
{"ticker":"APLE","date":"2015-01-27"}
{"ticker":"APLE","date":"2015-01-28"}
{"ticker":"APLE","date":"2015-01-29"}
{"ticker":"APLE","date":"2015-01-30"}
{"ticker":"APLE","date":"2015-02-02"}
{"ticker":"APLE","date":"2015-02-03"}
{"ticker":"APLE","date":"2015-02-04"}
{"ticker":"APLE","date":"2015-02-05"}
{"ticker":"APLE","date":"2015-02-06"}
{"ticker":"APLE","date":"2015-02-09"}
{"ticker":"APLE","date":"2015-02-10"}
{"ticker":"APLE","date":"2015-02-11"}
{"ticker":"APLE","date":"2015-02-12"}
{"ticker":"APLE","date":"2015-02-13"}
{"ticker":"APLE","date":"2015-02-17"}
{"ticker":"APLE","date":"2015-02-18"}
{"ticker":"APLE","date":"2015-02-19"}
{"ticker":"APLE","date":"2015-02-20"}
{"ticker":"APLE","date":"2015-02-23"}
{"ticker":"APLE","date":"2015-02-24"}
{"ticker":"APLE","date":"2015-02-25"}
{"ticker":"APLE","date":"2015-02-26"}
{"ticker":"APLE","date":"2015-02-27"}
{"ticker":"APLE","date":"2015-03-02"}
{"ticker":"APLE","date":"2015-03-03"}
{"ticker":"APLE","date":"2015-03-04"}
{"ticker":"APLE","date":"2015-03-05"}
{"ticker":"APLE","date":"2015-03-06"}
{"ticker":"APLE","date":"2015-03-09"}
{"ticker":"APLE","date":"2015-03-10"}
{"ticker":"APLE","date":"2015-03-11"}
{"ticker":"APLE","date":"2015-03-12"}
{"ticker":"APLE","date":"2015-03-13"}
{"ticker":"APLE","date":"2015-03-16"}
{"ticker":"APLE","date":"2015-03-17"}
{"ticker":"APLE","date":"2015-03-18"}
{"ticker":"APLE","date":"2015-03-19"}
{"ticker":"APLE","date":"2015-03-20"}
{"ticker":"APLE","date":"2015-03-23"}
{"ticker":"APLE","date":"2015-03-24"}
{"ticker":"APLE","date":"2015-03-25"}
{"ticker":"APLE","date":"2015-03-26"}
{"ticker":"APLE","date":"2015-03-27"}
{"ticker":"APLE","date":"2015-03-30"}
{"ticker":"APLE","date":"2015-03-31"}
{"ticker":"APLE","date":"2015-04-01"}
{"ticker":"APLE","date":"2015-04-02"}
{"ticker":"APLE","date":"2015-04-06"}
{"ticker":"APLE","date":"2015-04-07"}
{"ticker":"APLE","date":"2015-04-08"}
{"ticker":"APLE","date":"2015-04-09"}
{"ticker":"APLE","date":"2015-04-10"}
{"ticker":"APLE","date":"2015-04-13"}
{"ticker":"APLE","date":"2015-04-14"}
{"ticker":"APLE","date":"2015-04-15"}
{"ticker":"APLE","date":"2015-04-16"}
{"ticker":"APLE","date":"2015-04-17"}
{"ticker":"APLE","date":"2015-04-20"}
{"ticker":"APLE","date":"2015-04-21"}
{"ticker":"APLE","date":"2015-04-22"}
{"ticker":"APLE","date":"2015-04-23"}
{"ticker":"APLE","date":"2015-04-24"}
{"ticker":"APLE","date":"2015-04-27"}
{"ticker":"APLE","date":"2015-04-28"}
{"ticker":"APLE","date":"2015-04-29"}
{"ticker":"APLE","date":"2015-04-30"}
{"ticker":"APLE","date":"2015-05-01"}
{"ticker":"APLE","date":"2015-05-04"}
{"ticker":"APLE","date":"2015-05-05"}
{"ticker":"APLE","date":"2015-05-06"}
{"ticker":"APLE","date":"2015-05-07"}
{"ticker":"APLE","date":"2015-05-08"}
{"ticker":"APLE","date":"2015-05-11"}
{"ticker":"APLE","date":"2015-05-12"}
{"ticker":"APLE","date":"2015-05-13"}
{"ticker":"APLE","date":"2015-05-14"}
{"ticker":"APLE","date":"2015-05-15"}
{"ticker":"APLE","date":"2015-05-18"}
{"ticker":"APLE","date":"2015-05-19","pret":-0.00445,"close":18.8}
{"ticker":"APLE","date":"2015-05-20","pret":0.04261,"close":18.61}
{"ticker":"APLE","date":"2015-05-21","pret":-0.00536,"close":18.25}
{"ticker":"APLE","date":"2015-05-22","pret":-0.019,"close":18.21}
{"ticker":"APLE","date":"2015-05-26","pret":0,"close":18.24}
{"ticker":"APLE","date":"2015-05-27","pret":-0.00274,"close":18.65}
{"ticker":"APLE","date":"2015-05-28","pret":0.01256,"close":18.52}
{"ticker":"APLE","date":"2015-05-29","pret":-0.00544,"close":18.45}
{"ticker":"APLE","date":"2015-06-01","pret":0,"close":18.48}
{"ticker":"APLE","date":"2015-06-02","pret":0,"close":18.67}
{"ticker":"APLE","date":"2015-06-03","pret":0.01998,"close":18.93}
{"ticker":"APLE","date":"2015-06-04","pret":0.01117,"close":18.91}
{"ticker":"APLE","date":"2015-06-05","pret":-0.00159,"close":18.86}
{"ticker":"APLE","date":"2015-06-08","pret":-0.00958,"close":18.87}
{"ticker":"APLE","date":"2015-06-09","pret":0.01064,"close":18.9}
{"ticker":"APLE","date":"2015-06-10","pret":0,"close":18.86}
{"ticker":"APLE","date":"2015-06-11","pret":-0.00212,"close":18.86}
{"ticker":"APLE","date":"2015-06-12","pret":-0.00425,"close":18.71}
{"ticker":"APLE","date":"2015-06-15","pret":-0.00534,"close":18.8}
{"ticker":"APLE","date":"2015-06-16","pret":0.00587,"close":18.89}
{"ticker":"APLE","date":"2015-06-17","pret":0.0016,"close":19.03}
{"ticker":"APLE","date":"2015-06-18","pret":0.00899,"close":19.1}
{"ticker":"APLE","date":"2015-06-19","pret":0.00473,"close":18.85}
{"ticker":"APLE","date":"2015-06-22","pret":-0.01213,"close":18.69}
{"ticker":"APLE","date":"2015-06-23","pret":-0.02145,"close":18.76}
{"ticker":"APLE","date":"2015-06-24","pret":0.0156,"close":19}
{"ticker":"APLE","date":"2015-06-25","pret":0.01378,"close":18.95}
{"ticker":"APLE","date":"2015-06-26","pret":0.0021,"close":19.16}
{"ticker":"APLE","date":"2015-06-29","pret":-0.00105,"close":18.86}
{"ticker":"APLE","date":"2015-06-30","pret":0.0042,"close":18.87}
{"ticker":"APLE","date":"2015-07-01","pret":-0.01212,"close":18.9}
{"ticker":"APLE","date":"2015-07-02","pret":0.00159,"close":18.82}
{"ticker":"APLE","date":"2015-07-06","pret":-0.0085,"close":18.8}
{"ticker":"APLE","date":"2015-07-07","pret":-0.00053,"close":18.63}
{"ticker":"APLE","date":"2015-07-08","pret":-0.00482,"close":18.6}
{"ticker":"APLE","date":"2015-07-09","pret":0.00482,"close":18.68}
{"ticker":"APLE","date":"2015-07-10","pret":-0.00428,"close":18.98}
{"ticker":"APLE","date":"2015-07-13","pret":0.01279,"close":18.76}
{"ticker":"APLE","date":"2015-07-14","pret":-0.00424,"close":18.95}
{"ticker":"APLE","date":"2015-07-15","pret":0.00318,"close":18.95}
{"ticker":"APLE","date":"2015-07-16","pret":0,"close":18.95}
{"ticker":"APLE","date":"2015-07-17","pret":0.00159,"close":18.93}
{"ticker":"APLE","date":"2015-07-20","pret":0.00106,"close":18.63}
{"ticker":"APLE","date":"2015-07-21","pret":-0.02083,"close":18.33}
{"ticker":"APLE","date":"2015-07-22","pret":-0.0114,"close":18.23}
{"ticker":"APLE","date":"2015-07-23","pret":-0.00219,"close":17.83}
{"ticker":"APLE","date":"2015-07-24","pret":-0.02157,"close":17.55}
{"ticker":"APLE","date":"2015-07-27","pret":-0.0249,"close":17.57}
{"ticker":"APLE","date":"2015-07-28","pret":0.00286,"close":17.91}
{"ticker":"APLE","date":"2015-07-29","pret":0.00171,"close":17.97}
{"ticker":"APLE","date":"2015-07-30","pret":0.01809,"close":18.02}
{"ticker":"APLE","date":"2015-07-31","pret":0.01391,"close":18.14}
{"ticker":"APLE","date":"2015-08-03","pret":0.00551,"close":18.17}
{"ticker":"APLE","date":"2015-08-04","pret":-0.00551,"close":18.02}
{"ticker":"APLE","date":"2015-08-05","pret":0.00221,"close":18.09}
{"ticker":"APLE","date":"2015-08-06","pret":-0.0083,"close":17.92}
{"ticker":"APLE","date":"2015-08-07","pret":-0.01062,"close":18.09}
{"ticker":"APLE","date":"2015-08-10","pret":0.0145,"close":17.95}
{"ticker":"APLE","date":"2015-08-11","pret":-0.01282,"close":17.97}
{"ticker":"APLE","date":"2015-08-12","pret":0.00056,"close":17.94}
{"ticker":"APLE","date":"2015-08-13","pret":-0.00393,"close":17.79}
{"ticker":"APLE","date":"2015-08-14","pret":-0.00395,"close":17.97}
{"ticker":"APLE","date":"2015-08-17","pret":0.00844,"close":18.1}
{"ticker":"APLE","date":"2015-08-18","pret":0.00892,"close":17.97}
{"ticker":"APLE","date":"2015-08-19","pret":0.00056,"close":17.92}
{"ticker":"APLE","date":"2015-08-20","pret":-0.00724,"close":17.82}
{"ticker":"APLE","date":"2015-08-21","pret":-0.00842,"close":17.32}
{"ticker":"APLE","date":"2015-08-24","pret":-0.05922,"close":16.61}
{"ticker":"APLE","date":"2015-08-25","pret":0.00774,"close":16.38}
{"ticker":"APLE","date":"2015-08-26","pret":-0.01676,"close":16.96}
{"ticker":"APLE","date":"2015-08-27","pret":0.01854,"close":17.44}
{"ticker":"APLE","date":"2015-08-28","pret":0.03607,"close":17.79}
{"ticker":"APLE","date":"2015-08-31","pret":0.01531,"close":17.71}
{"ticker":"APLE","date":"2015-09-01","pret":-0.00678,"close":17.41}
{"ticker":"APLE","date":"2015-09-02","pret":-0.00682,"close":17.89}
{"ticker":"APLE","date":"2015-09-03","pret":0.01304,"close":17.91}
{"ticker":"APLE","date":"2015-09-04","pret":0,"close":17.95}
{"ticker":"APLE","date":"2015-09-08","pret":0.01342,"close":18.97}
{"ticker":"APLE","date":"2015-09-09","pret":0.04826,"close":18.86}
{"ticker":"APLE","date":"2015-09-10","pret":-0.00797,"close":18.99}
{"ticker":"APLE","date":"2015-09-11","pret":0.0122,"close":19.25}
{"ticker":"APLE","date":"2015-09-14","pret":0.0084,"close":19.38}
{"ticker":"APLE","date":"2015-09-15","pret":0.01195,"close":19.22}
{"ticker":"APLE","date":"2015-09-16","pret":-0.00414,"close":19.36}
{"ticker":"APLE","date":"2015-09-17","pret":-0.00156,"close":19.77}
{"ticker":"APLE","date":"2015-09-18","pret":0.02463,"close":18.91}
{"ticker":"APLE","date":"2015-09-21","pret":-0.03718,"close":18.95}
{"ticker":"APLE","date":"2015-09-22","pret":-0.0127,"close":18.52}
{"ticker":"APLE","date":"2015-09-23","pret":-0.00641,"close":18.89}
{"ticker":"APLE","date":"2015-09-24","pret":0.00907,"close":18.6}
{"ticker":"APLE","date":"2015-09-25","pret":-0.00319,"close":18.88}
{"ticker":"APLE","date":"2015-09-28","pret":-0.01126,"close":18.59}
{"ticker":"APLE","date":"2015-09-29","pret":-0.00054,"close":18.28}
{"ticker":"APLE","date":"2015-09-30","pret":-0.00595,"close":18.57}
{"ticker":"APLE","date":"2015-10-01","pret":0.00595,"close":18.69}
{"ticker":"APLE","date":"2015-10-02","pret":0,"close":18.63}
{"ticker":"APLE","date":"2015-10-05","pret":0.00859,"close":18.9}
{"ticker":"APLE","date":"2015-10-06","pret":0.00533,"close":18.83}
{"ticker":"APLE","date":"2015-10-07","pret":0.00106,"close":18.99}
{"ticker":"APLE","date":"2015-10-08","pret":0.0053,"close":18.93}
{"ticker":"APLE","date":"2015-10-09"}
{"ticker":"APLE","date":"2015-10-12","pret":-0.00265,"close":18.9}
{"ticker":"APLE","date":"2015-10-13","pret":-0.00318,"close":18.84}
{"ticker":"APLE","date":"2015-10-14","pret":0.00053,"close":18.83}
{"ticker":"APLE","date":"2015-10-15","pret":-0.00266,"close":18.95}
{"ticker":"APLE","date":"2015-10-16","pret":0.00902,"close":18.98}
{"ticker":"APLE","date":"2015-10-19","pret":-0.00476,"close":19.38}
{"ticker":"APLE","date":"2015-10-20","pret":0.01474,"close":19.48}
{"ticker":"APLE","date":"2015-10-21","pret":0.01762,"close":19.5}
{"ticker":"APLE","date":"2015-10-22","pret":0,"close":19.7}
{"ticker":"APLE","date":"2015-10-23","pret":0.01124,"close":19.29}
{"ticker":"APLE","date":"2015-10-26","pret":-0.01124,"close":19.43}
{"ticker":"APLE","date":"2015-10-27","pret":-0.00051,"close":19.45}
{"ticker":"APLE","date":"2015-10-28","pret":-0.0036,"close":19.84}
{"ticker":"APLE","date":"2015-10-29","pret":0.01332,"close":19.87}
{"ticker":"APLE","date":"2015-10-30","pret":0.00861,"close":19.72}
{"ticker":"APLE","date":"2015-11-02","pret":-0.00152,"close":19.99}
{"ticker":"APLE","date":"2015-11-03","pret":0.00805,"close":19.98}
{"ticker":"APLE","date":"2015-11-04","pret":0.0005,"close":19.89}
{"ticker":"APLE","date":"2015-11-05","pret":-0.0015,"close":19.92}
{"ticker":"APLE","date":"2015-11-06","pret":-0.00554,"close":20.35}
{"ticker":"APLE","date":"2015-11-09","pret":0.018,"close":20.48}
{"ticker":"APLE","date":"2015-11-10","pret":0.01084,"close":20.48}
{"ticker":"APLE","date":"2015-11-11","pret":-0.00393,"close":20}
{"ticker":"APLE","date":"2015-11-12","pret":-0.01687,"close":19.64}
{"ticker":"APLE","date":"2015-11-13","pret":-0.01361,"close":19.65}
{"ticker":"APLE","date":"2015-11-16","pret":-0.00866,"close":19.84}
{"ticker":"APLE","date":"2015-11-17","pret":0.01926,"close":19.59}
{"ticker":"APLE","date":"2015-11-18","pret":-0.01824,"close":19.55}
{"ticker":"APLE","date":"2015-11-19","pret":-0.00358,"close":19.51}
{"ticker":"APLE","date":"2015-11-20","pret":0.00461,"close":19.29}
{"ticker":"APLE","date":"2015-11-23","pret":-0.01078,"close":19.55}
{"ticker":"APLE","date":"2015-11-24","pret":0.00464,"close":19.53}
{"ticker":"APLE","date":"2015-11-25","pret":0.02035,"close":19.39}
{"ticker":"APLE","date":"2015-11-26"}
{"ticker":"APLE","date":"2015-11-27","pret":-0.02138,"close":19.42}
{"ticker":"APLE","date":"2015-11-30","pret":0.00206,"close":19.5}
{"ticker":"APLE","date":"2015-12-01","pret":0.00256,"close":19.58}
{"ticker":"APLE","date":"2015-12-02","pret":0.00663,"close":19.35}
{"ticker":"APLE","date":"2015-12-03","pret":-0.01434,"close":19.04}
{"ticker":"APLE","date":"2015-12-04","pret":-0.01403,"close":20.23}
{"ticker":"APLE","date":"2015-12-07","pret":0.05299,"close":19.5}
{"ticker":"APLE","date":"2015-12-08","pret":-0.0333,"close":19.39}
{"ticker":"APLE","date":"2015-12-09","pret":-0.00876,"close":19.2}
{"ticker":"APLE","date":"2015-12-10","pret":-0.00623,"close":19.35}
{"ticker":"APLE","date":"2015-12-11","pret":0.00468,"close":19.19}
{"ticker":"APLE","date":"2015-12-14","pret":0.00104,"close":20.13}
{"ticker":"APLE","date":"2015-12-15","pret":0.04258,"close":20.5}
{"ticker":"APLE","date":"2015-12-16","pret":0.01624,"close":20.51}
{"ticker":"APLE","date":"2015-12-17"}
{"ticker":"APLE","date":"2015-12-18","pret":0.00633,"close":20.59}
{"ticker":"APLE","date":"2015-12-21","pret":0.00242,"close":20.04}
{"ticker":"APLE","date":"2015-12-22","pret":-0.02202,"close":19.88}
{"ticker":"APLE","date":"2015-12-23","pret":-0.00795,"close":20.19}
{"ticker":"APLE","date":"2015-12-24","pret":0.00795,"close":19.94}
{"ticker":"APLE","date":"2015-12-28","pret":-0.01245,"close":20.38}
{"ticker":"APLE","date":"2015-12-29","pret":0.02425,"close":20.61}
{"ticker":"APLE","date":"2015-12-30","pret":0.00147,"close":20.52}
{"ticker":"APLE","date":"2015-12-31","pret":0.00244,"close":19.97}
{"ticker":"APLE","date":"2016-01-04","pret":-0.04127,"close":19.76}
{"ticker":"APLE","date":"2016-01-05","pret":-0.00305,"close":19.89}
{"ticker":"APOG","date":"2015-01-02","pret":0.01088,"close":41.26}
{"ticker":"APOG","date":"2015-01-05","pret":-0.03983,"close":38.31}
{"ticker":"APOG","date":"2015-01-06","pret":-0.05795,"close":38.89}
{"ticker":"APOG","date":"2015-01-07","pret":0.01876,"close":39.67}
{"ticker":"APOG","date":"2015-01-08","pret":0.01991,"close":41.26}
{"ticker":"APOG","date":"2015-01-09","pret":0.03024,"close":41}
{"ticker":"APOG","date":"2015-01-12","pret":-0.00949,"close":41.36}
{"ticker":"APOG","date":"2015-01-13","pret":0.0208,"close":42.08}
{"ticker":"APOG","date":"2015-01-14","pret":-0.00528,"close":42.09}
{"ticker":"APOG","date":"2015-01-15","pret":0.01125,"close":41.75}
{"ticker":"APOG","date":"2015-01-16","pret":-0.00957,"close":42.5}
{"ticker":"APOG","date":"2015-01-20","pret":0.02374,"close":43.02}
{"ticker":"APOG","date":"2015-01-21","pret":0.00234,"close":43}
{"ticker":"APOG","date":"2015-01-22","pret":0.01372,"close":44.87}
{"ticker":"APOG","date":"2015-01-23","pret":0.03382,"close":44.49}
{"ticker":"APOG","date":"2015-01-26","pret":-0.01032,"close":44.96}
{"ticker":"APOG","date":"2015-01-27","pret":0.0027,"close":44.52}
{"ticker":"APOG","date":"2015-01-28","pret":0.00672,"close":43.76}
{"ticker":"APOG","date":"2015-01-29","pret":-0.0274,"close":44.22}
{"ticker":"APOG","date":"2015-01-30","pret":0.00618,"close":43.26}
{"ticker":"APOG","date":"2015-02-02","pret":-0.00687,"close":44.59}
{"ticker":"APOG","date":"2015-02-03","pret":0.02159,"close":45.29}
{"ticker":"APOG","date":"2015-02-04","pret":0.00985,"close":44.5}
{"ticker":"APOG","date":"2015-02-05","pret":-0.0029,"close":44.34}
{"ticker":"APOG","date":"2015-02-06","pret":-0.0065,"close":44.54}
{"ticker":"APOG","date":"2015-02-09","pret":-0.00383,"close":44.87}
{"ticker":"APOG","date":"2015-02-10","pret":0.02143,"close":45.69}
{"ticker":"APOG","date":"2015-02-11","pret":0.00836,"close":44.94}
{"ticker":"APOG","date":"2015-02-12","pret":-0.00132,"close":45.27}
{"ticker":"APOG","date":"2015-02-13","pret":-0.0066,"close":45.54}
{"ticker":"APOG","date":"2015-02-17","pret":0.00485,"close":45.19}
{"ticker":"APOG","date":"2015-02-18","pret":-0.01305,"close":45.31}
{"ticker":"APOG","date":"2015-02-19","pret":0.00267,"close":45.42}
{"ticker":"APOG","date":"2015-02-20","pret":0.00774,"close":45.21}
{"ticker":"APOG","date":"2015-02-23","pret":-0.00464,"close":45.57}
{"ticker":"APOG","date":"2015-02-24","pret":0.0064,"close":46.38}
{"ticker":"APOG","date":"2015-02-25","pret":0.0183,"close":46.44}
{"ticker":"APOG","date":"2015-02-26","pret":0.00022,"close":47.8}
{"ticker":"APOG","date":"2015-02-27","pret":0.03082,"close":45.85}
{"ticker":"APOG","date":"2015-03-02","pret":-0.04014,"close":45.66}
{"ticker":"APOG","date":"2015-03-03","pret":-0.00678,"close":44.5}
{"ticker":"APOG","date":"2015-03-04","pret":-0.03006,"close":44.74}
{"ticker":"APOG","date":"2015-03-05","pret":0.01236,"close":44.78}
{"ticker":"APOG","date":"2015-03-06","pret":-0.01032,"close":44.03}
{"ticker":"APOG","date":"2015-03-09","pret":-0.00724,"close":44.82}
{"ticker":"APOG","date":"2015-03-10","pret":0.00815,"close":42.89}
{"ticker":"APOG","date":"2015-03-11","pret":-0.03696,"close":42.35}
{"ticker":"APOG","date":"2015-03-12","pret":-0.00023,"close":42.47}
{"ticker":"APOG","date":"2015-03-13","pret":-0.00469,"close":42.87}
{"ticker":"APOG","date":"2015-03-16","pret":0.01192,"close":44.03}
{"ticker":"APOG","date":"2015-03-17","pret":0.01658,"close":44.4}
{"ticker":"APOG","date":"2015-03-18","pret":0.01406,"close":44.81}
{"ticker":"APOG","date":"2015-03-19","pret":0.0083,"close":43.91}
{"ticker":"APOG","date":"2015-03-20","pret":-0.01191,"close":44.98}
{"ticker":"APOG","date":"2015-03-23","pret":0.01614,"close":44.27}
{"ticker":"APOG","date":"2015-03-24","pret":-0.01841,"close":44.09}
{"ticker":"APOG","date":"2015-03-25","pret":-0.00091,"close":43.01}
{"ticker":"APOG","date":"2015-03-26","pret":-0.02503,"close":43.12}
{"ticker":"APOG","date":"2015-03-27","pret":-0.00046,"close":42.99}
{"ticker":"APOG","date":"2015-03-30","pret":0.00834,"close":43.18}
{"ticker":"APOG","date":"2015-03-31","pret":-0.00671,"close":43.2}
{"ticker":"APOG","date":"2015-04-01","pret":-0.00163,"close":43.96}
{"ticker":"APOG","date":"2015-04-02","pret":0.02504,"close":44.44}
{"ticker":"APOG","date":"2015-04-06","pret":0.0052,"close":44.72}
{"ticker":"APOG","date":"2015-04-07","pret":0.01122,"close":44.61}
{"ticker":"APOG","date":"2015-04-08","pret":-0.0038,"close":45.64}
{"ticker":"APOG","date":"2015-04-09","pret":0.09074,"close":49.78}
{"ticker":"APOG","date":"2015-04-10","pret":0.02724,"close":52.31}
{"ticker":"APOG","date":"2015-04-13","pret":0.02826,"close":53.73}
{"ticker":"APOG","date":"2015-04-14","pret":0.04262,"close":53.59}
{"ticker":"APOG","date":"2015-04-15","pret":-0.00148,"close":53.67}
{"ticker":"APOG","date":"2015-04-16","pret":-0.00858,"close":52.72}
{"ticker":"APOG","date":"2015-04-17","pret":-0.02082,"close":52.25}
{"ticker":"APOG","date":"2015-04-20","pret":0.0042,"close":53.7}
{"ticker":"APOG","date":"2015-04-21","pret":0.0239,"close":52.2}
{"ticker":"APOG","date":"2015-04-22","pret":-0.03213,"close":52.89}
{"ticker":"APOG","date":"2015-04-23","pret":0.01032,"close":52.93}
{"ticker":"APOG","date":"2015-04-24","pret":0.00946,"close":53.48}
{"ticker":"APOG","date":"2015-04-27","pret":0.01365,"close":53.08}
{"ticker":"APOG","date":"2015-04-28","pret":-0.01572,"close":53.36}
{"ticker":"APOG","date":"2015-04-29","pret":0,"close":53.14}
{"ticker":"APOG","date":"2015-04-30","pret":-0.0072,"close":52.62}
{"ticker":"APOG","date":"2015-05-01","pret":0.0019,"close":54.42}
{"ticker":"APOG","date":"2015-05-04","pret":0.03504,"close":53.83}
{"ticker":"APOG","date":"2015-05-05","pret":-0.01886,"close":53.33}
{"ticker":"APOG","date":"2015-05-06","pret":-0.00336,"close":53.45}
{"ticker":"APOG","date":"2015-05-07","pret":-0.00206,"close":53.8}
{"ticker":"APOG","date":"2015-05-08","pret":0.02135,"close":53.7}
{"ticker":"APOG","date":"2015-05-11","pret":-0.01779,"close":54.36}
{"ticker":"APOG","date":"2015-05-12","pret":0.01264,"close":54.5}
{"ticker":"APOG","date":"2015-05-13","pret":0.00992,"close":54.27}
{"ticker":"APOG","date":"2015-05-14","pret":-0.00201,"close":54.56}
{"ticker":"APOG","date":"2015-05-15","pret":-0.0011,"close":54.22}
{"ticker":"APOG","date":"2015-05-18","pret":-0.00386,"close":56.27}
{"ticker":"APOG","date":"2015-05-19","pret":0.04076,"close":55.54}
{"ticker":"APOG","date":"2015-05-20","pret":-0.01927,"close":53.96}
{"ticker":"APOG","date":"2015-05-21","pret":-0.02647,"close":54.57}
{"ticker":"APOG","date":"2015-05-22","pret":0.01195,"close":53.85}
{"ticker":"APOG","date":"2015-05-26","pret":-0.02181,"close":53.16}
{"ticker":"APOG","date":"2015-05-27","pret":-0.0015,"close":54.01}
{"ticker":"APOG","date":"2015-05-28","pret":0.0108,"close":54.1}
{"ticker":"APOG","date":"2015-05-29","pret":-0.0026,"close":53.73}
{"ticker":"APOG","date":"2015-06-01","pret":0.00629,"close":55.24}
{"ticker":"APOG","date":"2015-06-02","pret":0.01265,"close":55.36}
{"ticker":"APOG","date":"2015-06-03","pret":0.00635,"close":55.91}
{"ticker":"APOG","date":"2015-06-04","pret":0.00145,"close":55.48}
{"ticker":"APOG","date":"2015-06-05","pret":-0.00018,"close":55.48}
{"ticker":"APOG","date":"2015-06-08","pret":0.00523,"close":54.26}
{"ticker":"APOG","date":"2015-06-09","pret":-0.02623,"close":54.06}
{"ticker":"APOG","date":"2015-06-10","pret":0.00589,"close":57.3}
{"ticker":"APOG","date":"2015-06-11","pret":0.05567,"close":56.63}
{"ticker":"APOG","date":"2015-06-12","pret":-0.01698,"close":57.48}
{"ticker":"APOG","date":"2015-06-15","pret":0.01141,"close":57.45}
{"ticker":"APOG","date":"2015-06-16","pret":0.00505,"close":60.16}
{"ticker":"APOG","date":"2015-06-17","pret":0.04946,"close":58.18}
{"ticker":"APOG","date":"2015-06-18","pret":-0.04237,"close":60.08}
{"ticker":"APOG","date":"2015-06-19","pret":0.03972,"close":59.21}
{"ticker":"APOG","date":"2015-06-22","pret":-0.00865,"close":59.73}
{"ticker":"APOG","date":"2015-06-23","pret":0.004,"close":60.1}
{"ticker":"APOG","date":"2015-06-24","pret":0.0015,"close":60.06}
{"ticker":"APOG","date":"2015-06-25","pret":0.01354,"close":58.73}
{"ticker":"APOG","date":"2015-06-26","pret":-0.0733,"close":53.02}
{"ticker":"APOG","date":"2015-06-29","pret":-0.07358,"close":51.19}
{"ticker":"APOG","date":"2015-06-30","pret":-0.00916,"close":52.64}
{"ticker":"APOG","date":"2015-07-01","pret":0.01276,"close":52.77}
{"ticker":"APOG","date":"2015-07-02","pret":0.00302,"close":51.63}
{"ticker":"APOG","date":"2015-07-06","pret":-0.0289,"close":51.81}
{"ticker":"APOG","date":"2015-07-07","pret":0.00851,"close":50.98}
{"ticker":"APOG","date":"2015-07-08","pret":-0.02911,"close":51.05}
{"ticker":"APOG","date":"2015-07-09","pret":0.02351,"close":50.19}
{"ticker":"APOG","date":"2015-07-10","pret":-0.0164,"close":51.94}
{"ticker":"APOG","date":"2015-07-13","pret":0.02719,"close":52.5}
{"ticker":"APOG","date":"2015-07-14","pret":0.00896,"close":52.38}
{"ticker":"APOG","date":"2015-07-15","pret":-0.00648,"close":52.67}
{"ticker":"APOG","date":"2015-07-16","pret":0.01159,"close":53.16}
{"ticker":"APOG","date":"2015-07-17","pret":0.00846,"close":53.65}
{"ticker":"APOG","date":"2015-07-20","pret":0.01043,"close":54.4}
{"ticker":"APOG","date":"2015-07-21","pret":0.00554,"close":54.23}
{"ticker":"APOG","date":"2015-07-22","pret":-0.00814,"close":56.81}
{"ticker":"APOG","date":"2015-07-23","pret":0.05759,"close":55.37}
{"ticker":"APOG","date":"2015-07-24","pret":-0.03082,"close":54.21}
{"ticker":"APOG","date":"2015-07-27","pret":-0.02938,"close":54.29}
{"ticker":"APOG","date":"2015-07-28","pret":0.01461,"close":53.81}
{"ticker":"APOG","date":"2015-07-29","pret":-0.01536,"close":53.64}
{"ticker":"APOG","date":"2015-07-30","pret":-0.00392,"close":54.35}
{"ticker":"APOG","date":"2015-07-31","pret":0.01965,"close":55.18}
{"ticker":"APOG","date":"2015-08-03","pret":0.01059,"close":54.22}
{"ticker":"APOG","date":"2015-08-04","pret":-0.01188,"close":55.16}
{"ticker":"APOG","date":"2015-08-05","pret":0.01586,"close":54.34}
{"ticker":"APOG","date":"2015-08-06","pret":-0.01238,"close":53.22}
{"ticker":"APOG","date":"2015-08-07","pret":-0.0305,"close":52.88}
{"ticker":"APOG","date":"2015-08-10","pret":0.00094,"close":53.49}
{"ticker":"APOG","date":"2015-08-11","pret":0.00301,"close":53.2}
{"ticker":"APOG","date":"2015-08-12","pret":-0.00604,"close":53.03}
{"ticker":"APOG","date":"2015-08-13","pret":0.00321,"close":52.68}
{"ticker":"APOG","date":"2015-08-14","pret":-0.00795,"close":54.27}
{"ticker":"APOG","date":"2015-08-17","pret":0.02664,"close":54.57}
{"ticker":"APOG","date":"2015-08-18","pret":0.01105,"close":54.08}
{"ticker":"APOG","date":"2015-08-19","pret":-0.01531,"close":53.73}
{"ticker":"APOG","date":"2015-08-20","pret":-0.01046,"close":51.65}
{"ticker":"APOG","date":"2015-08-21","pret":-0.04949,"close":51.6}
{"ticker":"APOG","date":"2015-08-24","pret":-0.02823,"close":49.87}
{"ticker":"APOG","date":"2015-08-25","pret":0.04234,"close":50.44}
{"ticker":"APOG","date":"2015-08-26","pret":0.00388,"close":49.6}
{"ticker":"APOG","date":"2015-08-27","pret":-0.03592,"close":50.76}
{"ticker":"APOG","date":"2015-08-28","pret":0.01338,"close":50.82}
{"ticker":"APOG","date":"2015-08-31","pret":0.00317,"close":52.15}
{"ticker":"APOG","date":"2015-09-01","pret":0.01179,"close":50.09}
{"ticker":"APOG","date":"2015-09-02","pret":-0.01298,"close":51.9}
{"ticker":"APOG","date":"2015-09-03","pret":0.03194,"close":52.38}
{"ticker":"APOG","date":"2015-09-04","pret":-0.0104,"close":51.72}
{"ticker":"APOG","date":"2015-09-08","pret":0.01538,"close":54.76}
{"ticker":"APOG","date":"2015-09-09","pret":0.056,"close":55.14}
{"ticker":"APOG","date":"2015-09-10","pret":-0.00815,"close":56}
{"ticker":"APOG","date":"2015-09-11","pret":0.01462,"close":56.53}
{"ticker":"APOG","date":"2015-09-14","pret":0.01987,"close":56.27}
{"ticker":"APOG","date":"2015-09-15","pret":-0.00776,"close":56.97}
{"ticker":"APOG","date":"2015-09-16","pret":0.00811,"close":57.86}
{"ticker":"APOG","date":"2015-09-17","pret":-0.08212,"close":54.92}
{"ticker":"APOG","date":"2015-09-18","pret":0.02466,"close":48.96}
{"ticker":"APOG","date":"2015-09-21","pret":-0.0929,"close":48.6}
{"ticker":"APOG","date":"2015-09-22","pret":-0.01708,"close":47.63}
{"ticker":"APOG","date":"2015-09-23","pret":-0.01211,"close":47.17}
{"ticker":"APOG","date":"2015-09-24","pret":-0.01226,"close":45.8}
{"ticker":"APOG","date":"2015-09-25","pret":-0.01371,"close":46.41}
{"ticker":"APOG","date":"2015-09-28","pret":-0.00497,"close":45.3}
{"ticker":"APOG","date":"2015-09-29","pret":-0.01749,"close":43.9}
{"ticker":"APOG","date":"2015-09-30","pret":-0.02841,"close":44.65}
{"ticker":"APOG","date":"2015-10-01","pret":0.01375,"close":45.77}
{"ticker":"APOG","date":"2015-10-02","pret":0.01312,"close":45.64}
{"ticker":"APOG","date":"2015-10-05","pret":0.01513,"close":46.99}
{"ticker":"APOG","date":"2015-10-06","pret":0.01982,"close":46.99}
{"ticker":"APOG","date":"2015-10-07","pret":0.00489,"close":48.22}
{"ticker":"APOG","date":"2015-10-08","pret":0.01788,"close":49.6}
{"ticker":"APOG","date":"2015-10-09","pret":0.04126,"close":49.91}
{"ticker":"APOG","date":"2015-10-12","pret":0.0002,"close":48.67}
{"ticker":"APOG","date":"2015-10-13","pret":-0.03439,"close":49}
{"ticker":"APOG","date":"2015-10-14","pret":0.01091,"close":48.3}
{"ticker":"APOG","date":"2015-10-15","pret":-0.00678,"close":49}
{"ticker":"APOG","date":"2015-10-16","pret":0.01066,"close":49.68}
{"ticker":"APOG","date":"2015-10-19","pret":0.01237,"close":50.84}
{"ticker":"APOG","date":"2015-10-20","pret":0.02034,"close":50.55}
{"ticker":"APOG","date":"2015-10-21","pret":0.00315,"close":50.01}
{"ticker":"APOG","date":"2015-10-22","pret":-0.01248,"close":51.25}
{"ticker":"APOG","date":"2015-10-23","pret":0.0281,"close":52.08}
{"ticker":"APOG","date":"2015-10-26","pret":0.01041,"close":50.35}
{"ticker":"APOG","date":"2015-10-27","pret":-0.0429,"close":48.49}
{"ticker":"APOG","date":"2015-10-28","pret":-0.02493,"close":51.35}
{"ticker":"APOG","date":"2015-10-29","pret":0.0469,"close":49.45}
{"ticker":"APOG","date":"2015-10-30","pret":-0.03365,"close":49.53}
{"ticker":"APOG","date":"2015-11-02","pret":0.00767,"close":51.11}
{"ticker":"APOG","date":"2015-11-03","pret":0.02186,"close":50.66}
{"ticker":"APOG","date":"2015-11-04","pret":-0.00335,"close":49.82}
{"ticker":"APOG","date":"2015-11-05","pret":-0.01611,"close":51.01}
{"ticker":"APOG","date":"2015-11-06","pret":0.01985,"close":51.85}
{"ticker":"APOG","date":"2015-11-09","pret":0.0185,"close":50.11}
{"ticker":"APOG","date":"2015-11-10","pret":-0.03795,"close":49.9}
{"ticker":"APOG","date":"2015-11-11","pret":0.0052,"close":49.65}
{"ticker":"APOG","date":"2015-11-12","pret":-0.0234,"close":46.99}
{"ticker":"APOG","date":"2015-11-13","pret":-0.04786,"close":48.26}
{"ticker":"APOG","date":"2015-11-16","pret":0.02974,"close":49.27}
{"ticker":"APOG","date":"2015-11-17","pret":0.02787,"close":49.82}
{"ticker":"APOG","date":"2015-11-18","pret":0.00945,"close":51.25}
{"ticker":"APOG","date":"2015-11-19","pret":0.02628,"close":51.28}
{"ticker":"APOG","date":"2015-11-20","pret":0.0328,"close":52.27}
{"ticker":"APOG","date":"2015-11-23","pret":-0.02271,"close":50.62}
{"ticker":"APOG","date":"2015-11-24","pret":-0.0272,"close":51.27}
{"ticker":"APOG","date":"2015-11-25","pret":0.02003,"close":51.53}
{"ticker":"APOG","date":"2015-11-26"}
{"ticker":"APOG","date":"2015-11-27","pret":0.00233,"close":51.22}
{"ticker":"APOG","date":"2015-11-30","pret":-0.00936,"close":50.22}
{"ticker":"APOG","date":"2015-12-01","pret":-0.01182,"close":50.53}
{"ticker":"APOG","date":"2015-12-02","pret":-0.00258,"close":49.73}
{"ticker":"APOG","date":"2015-12-03","pret":-0.00878,"close":47.76}
{"ticker":"APOG","date":"2015-12-04","pret":-0.043,"close":49.27}
{"ticker":"APOG","date":"2015-12-07","pret":0.02602,"close":47.61}
{"ticker":"APOG","date":"2015-12-08","pret":-0.03992,"close":46.7}
{"ticker":"APOG","date":"2015-12-09","pret":-0.01302,"close":45.51}
{"ticker":"APOG","date":"2015-12-10","pret":-0.01997,"close":46.41}
{"ticker":"APOG","date":"2015-12-11","pret":-0.00373,"close":45.59}
{"ticker":"APOG","date":"2015-12-14","pret":-0.00973,"close":42.59}
{"ticker":"APOG","date":"2015-12-15","pret":-0.05504,"close":44.38}
{"ticker":"APOG","date":"2015-12-16","pret":0.04499,"close":45.22}
{"ticker":"APOG","date":"2015-12-17"}
{"ticker":"APOG","date":"2015-12-18","pret":-0.0097,"close":40.91}
{"ticker":"APOG","date":"2015-12-21","pret":-0.07042,"close":43.64}
{"ticker":"APOG","date":"2015-12-22","pret":0.0686,"close":45.18}
{"ticker":"APOG","date":"2015-12-23","pret":0.03634,"close":44.82}
{"ticker":"APOG","date":"2015-12-24","pret":-0.01946,"close":44.65}
{"ticker":"APOG","date":"2015-12-28","pret":-0.0047,"close":44.7}
{"ticker":"APOG","date":"2015-12-29","pret":0.01293,"close":44.2}
{"ticker":"APOG","date":"2015-12-30","pret":-0.02466,"close":44}
{"ticker":"APOG","date":"2015-12-31","pret":-0.00981,"close":43.51}
{"ticker":"APOG","date":"2016-01-04","pret":-0.02342,"close":42.55}
{"ticker":"APOG","date":"2016-01-05","pret":-0.00164,"close":42.96}
{"ticker":"APOL","date":"2015-01-02","pret":-0.00058,"close":33.26}
{"ticker":"APOL","date":"2015-01-05","pret":-0.03971,"close":32.65}
{"ticker":"APOL","date":"2015-01-06","pret":-0.00213,"close":31.95}
{"ticker":"APOL","date":"2015-01-07","pret":-0.01755,"close":31.86}
{"ticker":"APOL","date":"2015-01-08","pret":-0.12597,"close":27.55}
{"ticker":"APOL","date":"2015-01-09","pret":-0.03843,"close":26.94}
{"ticker":"APOL","date":"2015-01-12","pret":-0.01364,"close":26.05}
{"ticker":"APOL","date":"2015-01-13","pret":-0.02862,"close":25.44}
{"ticker":"APOL","date":"2015-01-14","pret":-0.03934,"close":25.2}
{"ticker":"APOL","date":"2015-01-15","pret":0.00357,"close":25.11}
{"ticker":"APOL","date":"2015-01-16","pret":-0.01115,"close":25.61}
{"ticker":"APOL","date":"2015-01-20","pret":0.0151,"close":25.4}
{"ticker":"APOL","date":"2015-01-21","pret":0.00158,"close":25.75}
{"ticker":"APOL","date":"2015-01-22","pret":0.02104,"close":25.94}
{"ticker":"APOL","date":"2015-01-23","pret":-0.00039,"close":25.99}
{"ticker":"APOL","date":"2015-01-26","pret":0.00231,"close":26.49}
{"ticker":"APOL","date":"2015-01-27","pret":0.00652,"close":26.16}
{"ticker":"APOL","date":"2015-01-28","pret":0.00838,"close":25.92}
{"ticker":"APOL","date":"2015-01-29","pret":-0.01528,"close":26.32}
{"ticker":"APOL","date":"2015-01-30","pret":0.00576,"close":25.26}
{"ticker":"APOL","date":"2015-02-02","pret":-0.03149,"close":25.56}
{"ticker":"APOL","date":"2015-02-03","pret":0.01178,"close":26.81}
{"ticker":"APOL","date":"2015-02-04","pret":0.04391,"close":26.36}
{"ticker":"APOL","date":"2015-02-05","pret":-0.01809,"close":25.91}
{"ticker":"APOL","date":"2015-02-06","pret":-0.02153,"close":25.54}
{"ticker":"APOL","date":"2015-02-09","pret":-0.00937,"close":25.67}
{"ticker":"APOL","date":"2015-02-10","pret":0.01518,"close":25.36}
{"ticker":"APOL","date":"2015-02-11","pret":-0.02109,"close":25.51}
{"ticker":"APOL","date":"2015-02-12","pret":0.01527,"close":25.64}
{"ticker":"APOL","date":"2015-02-13","pret":-0.00233,"close":25.97}
{"ticker":"APOL","date":"2015-02-17","pret":0.01277,"close":26.08}
{"ticker":"APOL","date":"2015-02-18","pret":0.00881,"close":26.6}
{"ticker":"APOL","date":"2015-02-19","pret":0.01175,"close":27}
{"ticker":"APOL","date":"2015-02-20","pret":0.01347,"close":26.76}
{"ticker":"APOL","date":"2015-02-23","pret":-0.00971,"close":26.97}
{"ticker":"APOL","date":"2015-02-24","pret":0.01008,"close":28.51}
{"ticker":"APOL","date":"2015-02-25","pret":0.05776,"close":28.49}
{"ticker":"APOL","date":"2015-02-26","pret":0.0007,"close":27.91}
{"ticker":"APOL","date":"2015-02-27","pret":-0.02197,"close":27.65}
{"ticker":"APOL","date":"2015-03-02","pret":-0.01189,"close":27.96}
{"ticker":"APOL","date":"2015-03-03","pret":0.01118,"close":28.08}
{"ticker":"APOL","date":"2015-03-04","pret":0.00179,"close":28.14}
{"ticker":"APOL","date":"2015-03-05","pret":0.00855,"close":27.46}
{"ticker":"APOL","date":"2015-03-06","pret":-0.03063,"close":27.06}
{"ticker":"APOL","date":"2015-03-09","pret":-0.00698,"close":26.84}
{"ticker":"APOL","date":"2015-03-10","pret":-0.01822,"close":26.05}
{"ticker":"APOL","date":"2015-03-11","pret":-0.02392,"close":26.23}
{"ticker":"APOL","date":"2015-03-12","pret":0.01752,"close":26.96}
{"ticker":"APOL","date":"2015-03-13","pret":0.01052,"close":26.76}
{"ticker":"APOL","date":"2015-03-16","pret":0.00967,"close":26.78}
{"ticker":"APOL","date":"2015-03-17","pret":-0.01792,"close":26.7}
{"ticker":"APOL","date":"2015-03-18","pret":0.00638,"close":27.72}
{"ticker":"APOL","date":"2015-03-19","pret":0.0306,"close":27.58}
{"ticker":"APOL","date":"2015-03-20","pret":0.00399,"close":27.75}
{"ticker":"APOL","date":"2015-03-23","pret":0.00217,"close":28.07}
{"ticker":"APOL","date":"2015-03-24","pret":0.01326,"close":27.99}
{"ticker":"APOL","date":"2015-03-25","pret":-0.18019,"close":20.04}
{"ticker":"APOL","date":"2015-03-26","pret":-0.17781,"close":19.21}
{"ticker":"APOL","date":"2015-03-27","pret":-0.02737,"close":19.2}
{"ticker":"APOL","date":"2015-03-30","pret":0.00938,"close":19.04}
{"ticker":"APOL","date":"2015-03-31","pret":-0.01568,"close":18.92}
{"ticker":"APOL","date":"2015-04-01","pret":-0.03539,"close":18.7}
{"ticker":"APOL","date":"2015-04-02","pret":0.02533,"close":18.44}
{"ticker":"APOL","date":"2015-04-06","pret":-0.02043,"close":17.99}
{"ticker":"APOL","date":"2015-04-07","pret":-0.02475,"close":18}
{"ticker":"APOL","date":"2015-04-08","pret":0.00389,"close":17.74}
{"ticker":"APOL","date":"2015-04-09","pret":-0.01678,"close":17.49}
{"ticker":"APOL","date":"2015-04-10","pret":-0.01249,"close":16.96}
{"ticker":"APOL","date":"2015-04-13","pret":-0.03132,"close":16.69}
{"ticker":"APOL","date":"2015-04-14","pret":-0.01844,"close":17.22}
{"ticker":"APOL","date":"2015-04-15","pret":0.05942,"close":17.89}
{"ticker":"APOL","date":"2015-04-16","pret":0.00733,"close":17.6}
{"ticker":"APOL","date":"2015-04-17","pret":-0.01528,"close":17.82}
{"ticker":"APOL","date":"2015-04-20","pret":0.01752,"close":17.61}
{"ticker":"APOL","date":"2015-04-21","pret":-0.01183,"close":17.53}
{"ticker":"APOL","date":"2015-04-22","pret":-0.00512,"close":17.64}
{"ticker":"APOL","date":"2015-04-23","pret":0.00171,"close":17.9}
{"ticker":"APOL","date":"2015-04-24","pret":0.01748,"close":17.51}
{"ticker":"APOL","date":"2015-04-27","pret":-0.01976,"close":17.26}
{"ticker":"APOL","date":"2015-04-28","pret":-0.01436,"close":17.46}
{"ticker":"APOL","date":"2015-04-29","pret":0.00289,"close":17.2}
{"ticker":"APOL","date":"2015-04-30","pret":-0.00927,"close":16.78}
{"ticker":"APOL","date":"2015-05-01","pret":-0.01525,"close":16.84}
{"ticker":"APOL","date":"2015-05-04","pret":-0.00118,"close":17.12}
{"ticker":"APOL","date":"2015-05-05","pret":0.00825,"close":16.74}
{"ticker":"APOL","date":"2015-05-06","pret":-0.01716,"close":16.77}
{"ticker":"APOL","date":"2015-05-07","pret":-0.00179,"close":17.12}
{"ticker":"APOL","date":"2015-05-08","pret":0.03063,"close":17.08}
{"ticker":"APOL","date":"2015-05-11","pret":-0.00874,"close":17.25}
{"ticker":"APOL","date":"2015-05-12","pret":0.00758,"close":16.89}
{"ticker":"APOL","date":"2015-05-13","pret":-0.01935,"close":16.82}
{"ticker":"APOL","date":"2015-05-14","pret":0.00531,"close":16.76}
{"ticker":"APOL","date":"2015-05-15","pret":-0.01066,"close":16.71}
{"ticker":"APOL","date":"2015-05-18","pret":-0.00717,"close":16.57}
{"ticker":"APOL","date":"2015-05-19","pret":-0.00782,"close":16.49}
{"ticker":"APOL","date":"2015-05-20","pret":-0.00363,"close":16.24}
{"ticker":"APOL","date":"2015-05-21","pret":-0.01713,"close":16.47}
{"ticker":"APOL","date":"2015-05-22","pret":0.01591,"close":16.46}
{"ticker":"APOL","date":"2015-05-26","pret":-0.00182,"close":16.23}
{"ticker":"APOL","date":"2015-05-27","pret":-0.01224,"close":16.54}
{"ticker":"APOL","date":"2015-05-28","pret":0.02072,"close":16.61}
{"ticker":"APOL","date":"2015-05-29","pret":-0.00302,"close":16.58}
{"ticker":"APOL","date":"2015-06-01","pret":0.01023,"close":17.07}
{"ticker":"APOL","date":"2015-06-02","pret":0.02016,"close":17}
{"ticker":"APOL","date":"2015-06-03","pret":0.00585,"close":17.16}
{"ticker":"APOL","date":"2015-06-04","pret":-0.00468,"close":16.6}
{"ticker":"APOL","date":"2015-06-05","pret":-0.02553,"close":16.68}
{"ticker":"APOL","date":"2015-06-08","pret":0.0042,"close":16.51}
{"ticker":"APOL","date":"2015-06-09","pret":-0.01205,"close":16.58}
{"ticker":"APOL","date":"2015-06-10","pret":0.00725,"close":16.53}
{"ticker":"APOL","date":"2015-06-11","pret":0.0006,"close":16.74}
{"ticker":"APOL","date":"2015-06-12","pret":0.00898,"close":16.72}
{"ticker":"APOL","date":"2015-06-15","pret":-0.00718,"close":16.21}
{"ticker":"APOL","date":"2015-06-16","pret":-0.03171,"close":16.24}
{"ticker":"APOL","date":"2015-06-17","pret":0.00062,"close":16.18}
{"ticker":"APOL","date":"2015-06-18","pret":0.00371,"close":16.28}
{"ticker":"APOL","date":"2015-06-19","pret":0.00431,"close":16.7}
{"ticker":"APOL","date":"2015-06-22","pret":0.03501,"close":16.87}
{"ticker":"APOL","date":"2015-06-23","pret":-0.00356,"close":16.67}
{"ticker":"APOL","date":"2015-06-24","pret":-0.00957,"close":16.32}
{"ticker":"APOL","date":"2015-06-25","pret":-0.0127,"close":16.25}
{"ticker":"APOL","date":"2015-06-26","pret":-0.01163,"close":16.35}
{"ticker":"APOL","date":"2015-06-29","pret":0.00553,"close":15.54}
{"ticker":"APOL","date":"2015-06-30","pret":-0.18146,"close":12.88}
{"ticker":"APOL","date":"2015-07-01","pret":-0.05354,"close":12.45}
{"ticker":"APOL","date":"2015-07-02","pret":-0.04111,"close":12.93}
{"ticker":"APOL","date":"2015-07-06","pret":0.04111,"close":13.04}
{"ticker":"APOL","date":"2015-07-07","pret":0.01002,"close":13.07}
{"ticker":"APOL","date":"2015-07-08","pret":-0.00461,"close":12.66}
{"ticker":"APOL","date":"2015-07-09","pret":-0.00851,"close":13.58}
{"ticker":"APOL","date":"2015-07-10","pret":0.06396,"close":14.01}
{"ticker":"APOL","date":"2015-07-13","pret":0.02234,"close":14.03}
{"ticker":"APOL","date":"2015-07-14","pret":0,"close":14.21}
{"ticker":"APOL","date":"2015-07-15","pret":0.01275,"close":13.99}
{"ticker":"APOL","date":"2015-07-16","pret":-0.0156,"close":13.92}
{"ticker":"APOL","date":"2015-07-17","pret":-0.00789,"close":13.69}
{"ticker":"APOL","date":"2015-07-20","pret":-0.01451,"close":14.04}
{"ticker":"APOL","date":"2015-07-21","pret":0.02312,"close":13.75}
{"ticker":"APOL","date":"2015-07-22","pret":-0.02239,"close":13.86}
{"ticker":"APOL","date":"2015-07-23","pret":0.0109,"close":13.8}
{"ticker":"APOL","date":"2015-07-24","pret":-0.00725,"close":13.42}
{"ticker":"APOL","date":"2015-07-27","pret":-0.02655,"close":13.34}
{"ticker":"APOL","date":"2015-07-28","pret":-0.0015,"close":13.38}
{"ticker":"APOL","date":"2015-07-29","pret":-0.04988,"close":13.15}
{"ticker":"APOL","date":"2015-07-30","pret":0.03403,"close":13.29}
{"ticker":"APOL","date":"2015-07-31","pret":0.01059,"close":12.81}
{"ticker":"APOL","date":"2015-08-03","pret":-0.03523,"close":12.62}
{"ticker":"APOL","date":"2015-08-04","pret":-0.01888,"close":12.71}
{"ticker":"APOL","date":"2015-08-05","pret":0.01263,"close":12.71}
{"ticker":"APOL","date":"2015-08-06","pret":0.01479,"close":12.5}
{"ticker":"APOL","date":"2015-08-07","pret":-0.04102,"close":12.43}
{"ticker":"APOL","date":"2015-08-10","pret":-0.00323,"close":12.74}
{"ticker":"APOL","date":"2015-08-11","pret":0.02866,"close":12.4}
{"ticker":"APOL","date":"2015-08-12","pret":-0.04004,"close":12.41}
{"ticker":"APOL","date":"2015-08-13","pret":0.02022,"close":12.04}
{"ticker":"APOL","date":"2015-08-14","pret":-0.04169,"close":11.77}
{"ticker":"APOL","date":"2015-08-17","pret":-0.01684,"close":11.83}
{"ticker":"APOL","date":"2015-08-18","pret":0.01265,"close":11.62}
{"ticker":"APOL","date":"2015-08-19","pret":-0.03932,"close":11.27}
{"ticker":"APOL","date":"2015-08-20","pret":-0.0355,"close":11.2}
{"ticker":"APOL","date":"2015-08-21","pret":-0.00453,"close":10.98}
{"ticker":"APOL","date":"2015-08-24","pret":-0.04643,"close":10.67}
{"ticker":"APOL","date":"2015-08-25","pret":0.05006,"close":10.4}
{"ticker":"APOL","date":"2015-08-26","pret":-0.0359,"close":10.84}
{"ticker":"APOL","date":"2015-08-27","pret":0.02682,"close":11.19}
{"ticker":"APOL","date":"2015-08-28","pret":0.01629,"close":11.47}
{"ticker":"APOL","date":"2015-08-31","pret":0.02657,"close":11.11}
{"ticker":"APOL","date":"2015-09-01","pret":-0.04927,"close":10.81}
{"ticker":"APOL","date":"2015-09-02","pret":0.00367,"close":10.94}
{"ticker":"APOL","date":"2015-09-03","pret":0.00456,"close":11.03}
{"ticker":"APOL","date":"2015-09-04","pret":-0.01007,"close":10.9}
{"ticker":"APOL","date":"2015-09-08","pret":0.01552,"close":11.44}
{"ticker":"APOL","date":"2015-09-09","pret":0.03995,"close":11.5}
{"ticker":"APOL","date":"2015-09-10","pret":0.0164,"close":11.7}
{"ticker":"APOL","date":"2015-09-11","pret":-0.0086,"close":11.78}
{"ticker":"APOL","date":"2015-09-14","pret":0.01712,"close":11.45}
{"ticker":"APOL","date":"2015-09-15","pret":-0.02319,"close":11.76}
{"ticker":"APOL","date":"2015-09-16","pret":0.01893,"close":12.04}
{"ticker":"APOL","date":"2015-09-17","pret":0.0294,"close":11.9}
{"ticker":"APOL","date":"2015-09-18","pret":-0.03196,"close":11.97}
{"ticker":"APOL","date":"2015-09-21","pret":0.02615,"close":12.16}
{"ticker":"APOL","date":"2015-09-22","pret":-0.00334,"close":11.84}
{"ticker":"APOL","date":"2015-09-23","pret":-0.00586,"close":11.58}
{"ticker":"APOL","date":"2015-09-24","pret":-0.03419,"close":11.49}
{"ticker":"APOL","date":"2015-09-25","pret":0.01124,"close":11.33}
{"ticker":"APOL","date":"2015-09-28","pret":-0.03056,"close":10.96}
{"ticker":"APOL","date":"2015-09-29","pret":-0.03335,"close":11.03}
{"ticker":"APOL","date":"2015-09-30","pret":0.02891,"close":11.06}
{"ticker":"APOL","date":"2015-10-01","pret":-0.01978,"close":10.87}
{"ticker":"APOL","date":"2015-10-02","pret":-0.0239,"close":11.01}
{"ticker":"APOL","date":"2015-10-05","pret":0.03204,"close":11.38}
{"ticker":"APOL","date":"2015-10-06","pret":0.01786,"close":11.35}
{"ticker":"APOL","date":"2015-10-07","pret":0.0158,"close":11.78}
{"ticker":"APOL","date":"2015-10-08","pret":0.02069,"close":12.36}
{"ticker":"APOL","date":"2015-10-09"}
{"ticker":"APOL","date":"2015-10-12","pret":-0.03296,"close":10.52}
{"ticker":"APOL","date":"2015-10-13","pret":-0.07601,"close":10.43}
{"ticker":"APOL","date":"2015-10-14","pret":-0.0086,"close":10.16}
{"ticker":"APOL","date":"2015-10-15","pret":-0.01645,"close":10.35}
{"ticker":"APOL","date":"2015-10-16","pret":0.01453,"close":10.34}
{"ticker":"APOL","date":"2015-10-19","pret":-0.01453,"close":10.34}
{"ticker":"APOL","date":"2015-10-20","pret":0.01453,"close":10.86}
{"ticker":"APOL","date":"2015-10-21","pret":0.05153,"close":10.6}
{"ticker":"APOL","date":"2015-10-22","pret":-0.13158,"close":7.18}
{"ticker":"APOL","date":"2015-10-23","pret":-0.27801,"close":7.42}
{"ticker":"APOL","date":"2015-10-26","pret":0.01366,"close":7.25}
{"ticker":"APOL","date":"2015-10-27","pret":-0.02473,"close":7}
{"ticker":"APOL","date":"2015-10-28","pret":-0.03251,"close":7.25}
{"ticker":"APOL","date":"2015-10-29","pret":0.04632,"close":7.19}
{"ticker":"APOL","date":"2015-10-30","pret":-0.03348,"close":7.26}
{"ticker":"APOL","date":"2015-11-02","pret":0.03485,"close":7.6}
{"ticker":"APOL","date":"2015-11-03","pret":0.04027,"close":7.53}
{"ticker":"APOL","date":"2015-11-04","pret":0,"close":7.26}
{"ticker":"APOL","date":"2015-11-05","pret":-0.0389,"close":7.52}
{"ticker":"APOL","date":"2015-11-06","pret":0.03098,"close":7.8}
{"ticker":"APOL","date":"2015-11-09","pret":0.0339,"close":7.63}
{"ticker":"APOL","date":"2015-11-10","pret":-0.03125,"close":7.61}
{"ticker":"APOL","date":"2015-11-11","pret":0.0079,"close":7.75}
{"ticker":"APOL","date":"2015-11-12","pret":0.00524,"close":7.31}
{"ticker":"APOL","date":"2015-11-13","pret":-0.05226,"close":7.18}
{"ticker":"APOL","date":"2015-11-16","pret":-0.00968,"close":7.27}
{"ticker":"APOL","date":"2015-11-17","pret":0.01789,"close":7.28}
{"ticker":"APOL","date":"2015-11-18","pret":-0.00684,"close":7.45}
{"ticker":"APOL","date":"2015-11-19","pret":0.02308,"close":7.37}
{"ticker":"APOL","date":"2015-11-20","pret":-0.01488,"close":7.57}
{"ticker":"APOL","date":"2015-11-23","pret":0.02423,"close":7.64}
{"ticker":"APOL","date":"2015-11-24","pret":-0.02696,"close":7.16}
{"ticker":"APOL","date":"2015-11-25","pret":-0.00961,"close":7.09}
{"ticker":"APOL","date":"2015-11-26"}
{"ticker":"APOL","date":"2015-11-27","pret":-0.01529,"close":6.91}
{"ticker":"APOL","date":"2015-11-30","pret":-0.03419,"close":7.06}
{"ticker":"APOL","date":"2015-12-01","pret":0.05772,"close":7.74}
{"ticker":"APOL","date":"2015-12-02","pret":0.07762,"close":7.55}
{"ticker":"APOL","date":"2015-12-03","pret":-0.04135,"close":7.33}
{"ticker":"APOL","date":"2015-12-04","pret":-0.02945,"close":7.34}
{"ticker":"APOL","date":"2015-12-07","pret":-0.00956,"close":7.11}
{"ticker":"APOL","date":"2015-12-08","pret":-0.04346,"close":6.92}
{"ticker":"APOL","date":"2015-12-09","pret":-0.00863,"close":7.23}
{"ticker":"APOL","date":"2015-12-10","pret":0.04105,"close":7.47}
{"ticker":"APOL","date":"2015-12-11","pret":0.02059,"close":7.16}
{"ticker":"APOL","date":"2015-12-14","pret":-0.0192,"close":7.21}
{"ticker":"APOL","date":"2015-12-15","pret":-0.00556,"close":7.33}
{"ticker":"APOL","date":"2015-12-16","pret":0.03153,"close":7.77}
{"ticker":"APOL","date":"2015-12-17"}
{"ticker":"APOL","date":"2015-12-18","pret":0.01872,"close":7.61}
{"ticker":"APOL","date":"2015-12-21","pret":0.03769,"close":7.73}
{"ticker":"APOL","date":"2015-12-22","pret":-0.01155,"close":7.94}
{"ticker":"APOL","date":"2015-12-23","pret":0.02674,"close":8.22}
{"ticker":"APOL","date":"2015-12-24","pret":0.03578,"close":8.3}
{"ticker":"APOL","date":"2015-12-28","pret":0,"close":8.09}
{"ticker":"APOL","date":"2015-12-29","pret":-0.0122,"close":8.01}
{"ticker":"APOL","date":"2015-12-30","pret":-0.01608,"close":7.91}
{"ticker":"APOL","date":"2015-12-31","pret":-0.02015,"close":7.67}
{"ticker":"APOL","date":"2016-01-04","pret":-0.03364,"close":7.57}
{"ticker":"APOL","date":"2016-01-05","pret":-0.00396,"close":7.15}
{"ticker":"APPS","date":"2015-01-02","pret":0.00604,"close":3.55}
{"ticker":"APPS","date":"2015-01-05","pret":0.05565,"close":3.41}
{"ticker":"APPS","date":"2015-01-06","pret":-0.02014,"close":3.46}
{"ticker":"APPS","date":"2015-01-07","pret":0.00868,"close":3.45}
{"ticker":"APPS","date":"2015-01-08","pret":0.00288,"close":3.28}
{"ticker":"APPS","date":"2015-01-09","pret":-0.07765,"close":3.25}
{"ticker":"APPS","date":"2015-01-12","pret":0.00927,"close":3.01}
{"ticker":"APPS","date":"2015-01-13","pret":-0.05698,"close":3.08}
{"ticker":"APPS","date":"2015-01-14","pret":0.00972,"close":3.15}
{"ticker":"APPS","date":"2015-01-15","pret":0.08647,"close":3.31}
{"ticker":"APPS","date":"2015-01-16","pret":-0.03003,"close":3.26}
{"ticker":"APPS","date":"2015-01-20","pret":-0.05644,"close":3.14}
{"ticker":"APPS","date":"2015-01-21","pret":0.07157,"close":3}
{"ticker":"APPS","date":"2015-01-22","pret":-0.12797,"close":2.99}
{"ticker":"APPS","date":"2015-01-23","pret":0.0068,"close":2.89}
{"ticker":"APPS","date":"2015-01-26","pret":-0.03449,"close":2.79}
{"ticker":"APPS","date":"2015-01-27","pret":0.01739,"close":2.97}
{"ticker":"APPS","date":"2015-01-28","pret":0.02385,"close":2.96}
{"ticker":"APPS","date":"2015-01-29","pret":-0.04124,"close":3.26}
{"ticker":"APPS","date":"2015-01-30","pret":0.19106,"close":3.33}
{"ticker":"APPS","date":"2015-02-02","pret":0,"close":3.12}
{"ticker":"APPS","date":"2015-02-03","pret":-0.10054,"close":3.26}
{"ticker":"APPS","date":"2015-02-04","pret":0.01274,"close":3.17}
{"ticker":"APPS","date":"2015-02-05","pret":-0.01274,"close":3.16}
{"ticker":"APPS","date":"2015-02-06","pret":0.02532,"close":3.17}
{"ticker":"APPS","date":"2015-02-09","pret":0.0338,"close":3.18}
{"ticker":"APPS","date":"2015-02-10","pret":-0.0338,"close":3.15}
{"ticker":"APPS","date":"2015-02-11","pret":0,"close":3.1}
{"ticker":"APPS","date":"2015-02-12","pret":-0.03175,"close":3.16}
{"ticker":"APPS","date":"2015-02-13","pret":0.03487,"close":3.53}
{"ticker":"APPS","date":"2015-02-17","pret":0.02765,"close":3.35}
{"ticker":"APPS","date":"2015-02-18","pret":0.01205,"close":3.29}
{"ticker":"APPS","date":"2015-02-19","pret":-0.02732,"close":3.3}
{"ticker":"APPS","date":"2015-02-20","pret":-0.01863,"close":3.32}
{"ticker":"APPS","date":"2015-02-23","pret":0.05192,"close":3.32}
{"ticker":"APPS","date":"2015-02-24","pret":-0.00597,"close":3.55}
{"ticker":"APPS","date":"2015-02-25","pret":0.07496,"close":3.71}
{"ticker":"APPS","date":"2015-02-26","pret":0.04082,"close":3.66}
{"ticker":"APPS","date":"2015-02-27","pret":0.03408,"close":3.61}
{"ticker":"APPS","date":"2015-03-02","pret":-0.08889,"close":3.96}
{"ticker":"APPS","date":"2015-03-03","pret":0.11935,"close":4}
{"ticker":"APPS","date":"2015-03-04","pret":0,"close":4.08}
{"ticker":"APPS","date":"2015-03-05","pret":0.00747,"close":4.03}
{"ticker":"APPS","date":"2015-03-06","pret":0,"close":3.94}
{"ticker":"APPS","date":"2015-03-09","pret":-0.015,"close":3.92}
{"ticker":"APPS","date":"2015-03-10","pret":-0.00505,"close":3.73}
{"ticker":"APPS","date":"2015-03-11","pret":-0.04399,"close":3.63}
{"ticker":"APPS","date":"2015-03-12","pret":-0.04049,"close":3.85}
{"ticker":"APPS","date":"2015-03-13","pret":0.05624,"close":3.77}
{"ticker":"APPS","date":"2015-03-16","pret":-0.03444,"close":3.8}
{"ticker":"APPS","date":"2015-03-17","pret":0.02397,"close":3.84}
{"ticker":"APPS","date":"2015-03-18","pret":0.01047,"close":3.88}
{"ticker":"APPS","date":"2015-03-19","pret":-0.08701,"close":3.46}
{"ticker":"APPS","date":"2015-03-20","pret":-0.00856,"close":3.51}
{"ticker":"APPS","date":"2015-03-23","pret":0.01705,"close":3.42}
{"ticker":"APPS","date":"2015-03-24","pret":-0.06098,"close":3.5}
{"ticker":"APPS","date":"2015-03-25","pret":0.04393,"close":3.3}
{"ticker":"APPS","date":"2015-03-26","pret":-0.06511,"close":3.23}
{"ticker":"APPS","date":"2015-03-27","pret":-0.00922,"close":3.17}
{"ticker":"APPS","date":"2015-03-30","pret":-0.02817,"close":3.28}
{"ticker":"APPS","date":"2015-03-31","pret":0.02508,"close":3.26}
{"ticker":"APPS","date":"2015-04-01","pret":0.01536,"close":3.27}
{"ticker":"APPS","date":"2015-04-02","pret":-0.00919,"close":3.34}
{"ticker":"APPS","date":"2015-04-06","pret":0.01527,"close":3.38}
{"ticker":"APPS","date":"2015-04-07","pret":0.02985,"close":3.4}
{"ticker":"APPS","date":"2015-04-08","pret":0,"close":3.38}
{"ticker":"APPS","date":"2015-04-09","pret":-0.00295,"close":3.41}
{"ticker":"APPS","date":"2015-04-10","pret":0.01754,"close":3.59}
{"ticker":"APPS","date":"2015-04-13","pret":0.0481,"close":3.9}
{"ticker":"APPS","date":"2015-04-14","pret":0.07194,"close":3.82}
{"ticker":"APPS","date":"2015-04-15","pret":-0.00257,"close":4.06}
{"ticker":"APPS","date":"2015-04-16","pret":0.05026,"close":4.1}
{"ticker":"APPS","date":"2015-04-17","pret":0,"close":4.03}
{"ticker":"APPS","date":"2015-04-20","pret":-0.01731,"close":3.98}
{"ticker":"APPS","date":"2015-04-21","pret":-0.00751,"close":4}
{"ticker":"APPS","date":"2015-04-22","pret":0.00501,"close":3.82}
{"ticker":"APPS","date":"2015-04-23","pret":-0.04082,"close":3.89}
{"ticker":"APPS","date":"2015-04-24","pret":0.01294,"close":3.83}
{"ticker":"APPS","date":"2015-04-27","pret":-0.01034,"close":3.92}
{"ticker":"APPS","date":"2015-04-28","pret":0.01546,"close":3.9}
{"ticker":"APPS","date":"2015-04-29","pret":-0.0077,"close":3.66}
{"ticker":"APPS","date":"2015-04-30","pret":-0.05564,"close":3.63}
{"ticker":"APPS","date":"2015-05-01","pret":0.00272,"close":3.52}
{"ticker":"APPS","date":"2015-05-04","pret":-0.05015,"close":3.51}
{"ticker":"APPS","date":"2015-05-05","pret":0.00853,"close":3.5}
{"ticker":"APPS","date":"2015-05-06","pret":0.04704,"close":3.61}
{"ticker":"APPS","date":"2015-05-07","pret":-0.00271,"close":3.9}
{"ticker":"APPS","date":"2015-05-08","pret":0.04504,"close":3.85}
{"ticker":"APPS","date":"2015-05-11","pret":0,"close":3.78}
{"ticker":"APPS","date":"2015-05-12","pret":-0.0183,"close":3.72}
{"ticker":"APPS","date":"2015-05-13","pret":-0.02403,"close":3.62}
{"ticker":"APPS","date":"2015-05-14","pret":-0.00271,"close":3.71}
{"ticker":"APPS","date":"2015-05-15","pret":0.01613,"close":3.82}
{"ticker":"APPS","date":"2015-05-18","pret":0.03408,"close":3.87}
{"ticker":"APPS","date":"2015-05-19","pret":-0.01297,"close":3.86}
{"ticker":"APPS","date":"2015-05-20","pret":0.00521,"close":3.95}
{"ticker":"APPS","date":"2015-05-21","pret":0.02057,"close":3.99}
{"ticker":"APPS","date":"2015-05-22","pret":0.0076,"close":4.23}
{"ticker":"APPS","date":"2015-05-26","pret":0.06122,"close":4.09}
{"ticker":"APPS","date":"2015-05-27","pret":-0.03137,"close":4.27}
{"ticker":"APPS","date":"2015-05-28","pret":0.04082,"close":4.28}
{"ticker":"APPS","date":"2015-05-29","pret":0.01634,"close":4.18}
{"ticker":"APPS","date":"2015-06-01","pret":-0.03294,"close":4.01}
{"ticker":"APPS","date":"2015-06-02","pret":-0.04402,"close":4}
{"ticker":"APPS","date":"2015-06-03","pret":-0.0025,"close":4.02}
{"ticker":"APPS","date":"2015-06-04","pret":-0.00755,"close":4}
{"ticker":"APPS","date":"2015-06-05","pret":-0.01015,"close":4.03}
{"ticker":"APPS","date":"2015-06-08","pret":0.02519,"close":4.18}
{"ticker":"APPS","date":"2015-06-09","pret":0.03423,"close":4.22}
{"ticker":"APPS","date":"2015-06-10","pret":0.00957,"close":4.03}
{"ticker":"APPS","date":"2015-06-11","pret":-0.03884,"close":3.59}
{"ticker":"APPS","date":"2015-06-12","pret":-0.11809,"close":3.59}
{"ticker":"APPS","date":"2015-06-15","pret":-0.01685,"close":3.42}
{"ticker":"APPS","date":"2015-06-16","pret":0.01406,"close":3.3}
{"ticker":"APPS","date":"2015-06-17","pret":-0.08752,"close":3.19}
{"ticker":"APPS","date":"2015-06-18","pret":-0.03411,"close":3.06}
{"ticker":"APPS","date":"2015-06-19","pret":-0.02556,"close":3.13}
{"ticker":"APPS","date":"2015-06-22","pret":0.02871,"close":3.36}
{"ticker":"APPS","date":"2015-06-23","pret":0.04609,"close":3.25}
{"ticker":"APPS","date":"2015-06-24","pret":-0.01818,"close":3.33}
{"ticker":"APPS","date":"2015-06-25","pret":0.02417,"close":3.47}
{"ticker":"APPS","date":"2015-06-26","pret":0.03231,"close":3.32}
{"ticker":"APPS","date":"2015-06-29","pret":-0.0353,"close":3.02}
{"ticker":"APPS","date":"2015-06-30","pret":-0.11741,"close":3.02}
{"ticker":"APPS","date":"2015-07-01","pret":0.02,"close":2.95}
{"ticker":"APPS","date":"2015-07-02","pret":-0.01329,"close":2.88}
{"ticker":"APPS","date":"2015-07-06","pret":-0.04795,"close":2.88}
{"ticker":"APPS","date":"2015-07-07","pret":0.00699,"close":2.77}
{"ticker":"APPS","date":"2015-07-08","pret":-0.04635,"close":2.68}
{"ticker":"APPS","date":"2015-07-09","pret":-0.00366,"close":2.59}
{"ticker":"APPS","date":"2015-07-10","pret":0.0395,"close":2.96}
{"ticker":"APPS","date":"2015-07-13","pret":0.04476,"close":2.9}
{"ticker":"APPS","date":"2015-07-14","pret":-0.02041,"close":2.86}
{"ticker":"APPS","date":"2015-07-15","pret":-0.02083,"close":2.74}
{"ticker":"APPS","date":"2015-07-16","pret":-0.04302,"close":2.83}
{"ticker":"APPS","date":"2015-07-17","pret":0.0395,"close":2.69}
{"ticker":"APPS","date":"2015-07-20","pret":-0.05055,"close":2.55}
{"ticker":"APPS","date":"2015-07-21","pret":-0.06899,"close":2.55}
{"ticker":"APPS","date":"2015-07-22","pret":0,"close":2.59}
{"ticker":"APPS","date":"2015-07-23","pret":0.0503,"close":2.61}
{"ticker":"APPS","date":"2015-07-24","pret":-0.01138,"close":2.54}
{"ticker":"APPS","date":"2015-07-27","pret":-0.03101,"close":2.41}
{"ticker":"APPS","date":"2015-07-28","pret":-0.02795,"close":2.58}
{"ticker":"APPS","date":"2015-07-29","pret":0.024,"close":2.46}
{"ticker":"APPS","date":"2015-07-30","pret":-0.04033,"close":2.42}
{"ticker":"APPS","date":"2015-07-31","pret":-0.00826,"close":2.43}
{"ticker":"APPS","date":"2015-08-03","pret":0.00826,"close":2.51}
{"ticker":"APPS","date":"2015-08-04","pret":0.0284,"close":2.5}
{"ticker":"APPS","date":"2015-08-05","pret":0.01193,"close":2.56}
{"ticker":"APPS","date":"2015-08-06","pret":0.01569,"close":2.53}
{"ticker":"APPS","date":"2015-08-07","pret":-0.02762,"close":2.55}
{"ticker":"APPS","date":"2015-08-10","pret":0.0198,"close":2.55}
{"ticker":"APPS","date":"2015-08-11","pret":-0.00787,"close":2.33}
{"ticker":"APPS","date":"2015-08-12","pret":-0.11285,"close":2.29}
{"ticker":"APPS","date":"2015-08-13","pret":0.01319,"close":2.37}
{"ticker":"APPS","date":"2015-08-14","pret":0.03011,"close":2.36}
{"ticker":"APPS","date":"2015-08-17","pret":-0.00851,"close":2.35}
{"ticker":"APPS","date":"2015-08-18","pret":0.00851,"close":2.29}
{"ticker":"APPS","date":"2015-08-19","pret":-0.03011,"close":2.38}
{"ticker":"APPS","date":"2015-08-20","pret":0.02586,"close":2.29}
{"ticker":"APPS","date":"2015-08-21","pret":-0.04348,"close":2.36}
{"ticker":"APPS","date":"2015-08-24","pret":0,"close":2.25}
{"ticker":"APPS","date":"2015-08-25","pret":0.02198,"close":2.21}
{"ticker":"APPS","date":"2015-08-26","pret":-0.02198,"close":2.32}
{"ticker":"APPS","date":"2015-08-27","pret":0.03494,"close":2.35}
{"ticker":"APPS","date":"2015-08-28","pret":0,"close":2.43}
{"ticker":"APPS","date":"2015-08-31","pret":0.03376,"close":2.61}
{"ticker":"APPS","date":"2015-09-01","pret":0.05647,"close":2.47}
{"ticker":"APPS","date":"2015-09-02","pret":-0.02381,"close":2.24}
{"ticker":"APPS","date":"2015-09-03","pret":-0.10581,"close":2.16}
{"ticker":"APPS","date":"2015-09-04","pret":-0.05035,"close":2.1}
{"ticker":"APPS","date":"2015-09-08","pret":0.00468,"close":2.13}
{"ticker":"APPS","date":"2015-09-09","pret":0,"close":2.01}
{"ticker":"APPS","date":"2015-09-10","pret":-0.07267,"close":2.09}
{"ticker":"APPS","date":"2015-09-11","pret":0.03457,"close":2.06}
{"ticker":"APPS","date":"2015-09-14","pret":0,"close":1.99}
{"ticker":"APPS","date":"2015-09-15","pret":-0.03457,"close":1.99}
{"ticker":"APPS","date":"2015-09-16","pret":0.00501,"close":2.14}
{"ticker":"APPS","date":"2015-09-17","pret":0.04879,"close":2.15}
{"ticker":"APPS","date":"2015-09-18","pret":0.00475,"close":2.11}
{"ticker":"APPS","date":"2015-09-21","pret":0.02804,"close":2.01}
{"ticker":"APPS","date":"2015-09-22","pret":-0.09163,"close":2}
{"ticker":"APPS","date":"2015-09-23","pret":0.01504,"close":1.85}
{"ticker":"APPS","date":"2015-09-24","pret":-0.11592,"close":1.8}
{"ticker":"APPS","date":"2015-09-25","pret":0.01111,"close":1.77}
{"ticker":"APPS","date":"2015-09-28","pret":-0.02801,"close":1.71}
{"ticker":"APPS","date":"2015-09-29","pret":-0.09531,"close":1.85}
{"ticker":"APPS","date":"2015-09-30","pret":0.15057,"close":1.81}
{"ticker":"APPS","date":"2015-10-01","pret":-0.01626,"close":1.75}
{"ticker":"APPS","date":"2015-10-02","pret":-0.0562,"close":1.77}
{"ticker":"APPS","date":"2015-10-05","pret":0.03409,"close":1.87}
{"ticker":"APPS","date":"2015-10-06","pret":0.0221,"close":1.83}
{"ticker":"APPS","date":"2015-10-07","pret":-0.00548,"close":1.9}
{"ticker":"APPS","date":"2015-10-08","pret":0.04302,"close":1.92}
{"ticker":"APPS","date":"2015-10-09","pret":0.02598,"close":1.75}
{"ticker":"APPS","date":"2015-10-12","pret":-0.10821,"close":1.75}
{"ticker":"APPS","date":"2015-10-13","pret":0,"close":1.66}
{"ticker":"APPS","date":"2015-10-14","pret":-0.0528,"close":1.59}
{"ticker":"APPS","date":"2015-10-15","pret":-0.04939,"close":1.7}
{"ticker":"APPS","date":"2015-10-16","pret":0.0849,"close":1.64}
{"ticker":"APPS","date":"2015-10-19","pret":-0.0599,"close":1.63}
{"ticker":"APPS","date":"2015-10-20","pret":0.01227,"close":1.61}
{"ticker":"APPS","date":"2015-10-21","pret":-0.01846,"close":1.59}
{"ticker":"APPS","date":"2015-10-22","pret":-0.0125,"close":1.52}
{"ticker":"APPS","date":"2015-10-23","pret":-0.03847,"close":1.68}
{"ticker":"APPS","date":"2015-10-26","pret":0.10536,"close":1.68}
{"ticker":"APPS","date":"2015-10-27","pret":-0.0059,"close":1.7}
{"ticker":"APPS","date":"2015-10-28","pret":0.0059,"close":1.76}
{"ticker":"APPS","date":"2015-10-29","pret":0.01749,"close":1.69}
{"ticker":"APPS","date":"2015-10-30","pret":-0.0353,"close":1.66}
{"ticker":"APPS","date":"2015-11-02","pret":-0.02424,"close":1.64}
{"ticker":"APPS","date":"2015-11-03","pret":-0.00615,"close":1.59}
{"ticker":"APPS","date":"2015-11-04","pret":-0.00619,"close":1.51}
{"ticker":"APPS","date":"2015-11-05","pret":0.02454,"close":1.61}
{"ticker":"APPS","date":"2015-11-06","pret":-0.03077,"close":1.61}
{"ticker":"APPS","date":"2015-11-09","pret":0.00623,"close":1.58}
{"ticker":"APPS","date":"2015-11-10","pret":-0.03798,"close":1.56}
{"ticker":"APPS","date":"2015-11-11","pret":0,"close":1.53}
{"ticker":"APPS","date":"2015-11-12","pret":-0.02614,"close":1.48}
{"ticker":"APPS","date":"2015-11-13","pret":-0.02685,"close":1.43}
{"ticker":"APPS","date":"2015-11-16","pret":-0.02759,"close":1.42}
{"ticker":"APPS","date":"2015-11-17","pret":-0.00702,"close":1.43}
{"ticker":"APPS","date":"2015-11-18","pret":0.02091,"close":1.52}
{"ticker":"APPS","date":"2015-11-19","pret":0.04055,"close":1.49}
{"ticker":"APPS","date":"2015-11-20","pret":-0.02007,"close":1.49}
{"ticker":"APPS","date":"2015-11-23","pret":0.01342,"close":1.53}
{"ticker":"APPS","date":"2015-11-24","pret":0,"close":1.52}
{"ticker":"APPS","date":"2015-11-25","pret":-0.01342,"close":1.49}
{"ticker":"APPS","date":"2015-11-26"}
{"ticker":"APPS","date":"2015-11-27","pret":-0.00678,"close":1.49}
{"ticker":"APPS","date":"2015-11-30","pret":0.01351,"close":1.54}
{"ticker":"APPS","date":"2015-12-01","pret":0.02649,"close":1.51}
{"ticker":"APPS","date":"2015-12-02","pret":-0.01316,"close":1.51}
{"ticker":"APPS","date":"2015-12-03","pret":0,"close":1.49}
{"ticker":"APPS","date":"2015-12-04","pret":-0.01333,"close":1.5}
{"ticker":"APPS","date":"2015-12-07","pret":0.00669,"close":1.44}
{"ticker":"APPS","date":"2015-12-08","pret":-0.04779,"close":1.43}
{"ticker":"APPS","date":"2015-12-09","pret":0.01389,"close":1.43}
{"ticker":"APPS","date":"2015-12-10","pret":-0.01389,"close":1.41}
{"ticker":"APPS","date":"2015-12-11","pret":-0.04286,"close":1.35}
{"ticker":"APPS","date":"2015-12-14","pret":-0.01471,"close":1.25}
{"ticker":"APPS","date":"2015-12-15","pret":-0.06899,"close":1.27}
{"ticker":"APPS","date":"2015-12-16","pret":0.0079,"close":1.5}
{"ticker":"APPS","date":"2015-12-17"}
{"ticker":"APPS","date":"2015-12-18","pret":0.15302,"close":1.48}
{"ticker":"APPS","date":"2015-12-21","pret":0.01342,"close":1.49}
{"ticker":"APPS","date":"2015-12-22","pret":-0.00669,"close":1.52}
{"ticker":"APPS","date":"2015-12-23","pret":0.01993,"close":1.48}
{"ticker":"APPS","date":"2015-12-24","pret":-0.02667,"close":1.46}
{"ticker":"APPS","date":"2015-12-28","pret":-0.01361,"close":1.4}
{"ticker":"APPS","date":"2015-12-29","pret":-0.04913,"close":1.35}
{"ticker":"APPS","date":"2015-12-30","pret":-0.04412,"close":1.33}
{"ticker":"APPS","date":"2015-12-31","pret":0.00749,"close":1.33}
{"ticker":"APPS","date":"2016-01-04","pret":-0.02264,"close":1.27}
{"ticker":"APPS","date":"2016-01-05","pret":-0.02317,"close":1.35}
{"ticker":"APTS","date":"2015-01-02","pret":0,"close":9.21}
{"ticker":"APTS","date":"2015-01-05","pret":0.01523,"close":9.22}
{"ticker":"APTS","date":"2015-01-06","pret":0.00431,"close":9.37}
{"ticker":"APTS","date":"2015-01-07","pret":0.00429,"close":9.36}
{"ticker":"APTS","date":"2015-01-08","pret":0.00214,"close":9.31}
{"ticker":"APTS","date":"2015-01-09","pret":0.00639,"close":9.48}
{"ticker":"APTS","date":"2015-01-12","pret":0.00846,"close":9.48}
{"ticker":"APTS","date":"2015-01-13","pret":-0.00316,"close":9.45}
{"ticker":"APTS","date":"2015-01-14","pret":-0.01275,"close":9.49}
{"ticker":"APTS","date":"2015-01-15","pret":0.02116,"close":9.41}
{"ticker":"APTS","date":"2015-01-16","pret":-0.01583,"close":9.39}
{"ticker":"APTS","date":"2015-01-20","pret":-0.0064,"close":9.46}
{"ticker":"APTS","date":"2015-01-21","pret":0.02014,"close":9.66}
{"ticker":"APTS","date":"2015-01-22","pret":0.01355,"close":9.77}
{"ticker":"APTS","date":"2015-01-23","pret":0.01948,"close":9.86}
{"ticker":"APTS","date":"2015-01-26","pret":0.00607,"close":9.8}
{"ticker":"APTS","date":"2015-01-27","pret":-0.01628,"close":10}
{"ticker":"APTS","date":"2015-01-28","pret":0.0193,"close":10.07}
{"ticker":"APTS","date":"2015-01-29","pret":0.02778,"close":10.24}
{"ticker":"APTS","date":"2015-01-30","pret":0.00196,"close":10.11}
{"ticker":"APTS","date":"2015-02-02","pret":0.00098,"close":9.87}
{"ticker":"APTS","date":"2015-02-03","pret":-0.02469,"close":10.16}
{"ticker":"APTS","date":"2015-02-04","pret":0.01489,"close":10.05}
{"ticker":"APTS","date":"2015-02-05","pret":-0.00692,"close":10.25}
{"ticker":"APTS","date":"2015-02-06","pret":0.0177,"close":10.18}
{"ticker":"APTS","date":"2015-02-09","pret":-0.00195,"close":10.19}
{"ticker":"APTS","date":"2015-02-10","pret":-0.0049,"close":10.2}
{"ticker":"APTS","date":"2015-02-11","pret":0.00782,"close":10.35}
{"ticker":"APTS","date":"2015-02-12","pret":0.04568,"close":10.42}
{"ticker":"APTS","date":"2015-02-13","pret":-0.02544,"close":10.36}
{"ticker":"APTS","date":"2015-02-17","pret":0.0095,"close":10.32}
{"ticker":"APTS","date":"2015-02-18","pret":-0.01812,"close":10.51}
{"ticker":"APTS","date":"2015-02-19","pret":0.01528,"close":10.4}
{"ticker":"APTS","date":"2015-02-20","pret":-0.00475,"close":10.3}
{"ticker":"APTS","date":"2015-02-23","pret":-0.00095,"close":10.35}
{"ticker":"APTS","date":"2015-02-24","pret":-0.01247,"close":10.2}
{"ticker":"APTS","date":"2015-02-25","pret":-0.01068,"close":10.26}
{"ticker":"APTS","date":"2015-02-26","pret":0.00292,"close":10.08}
{"ticker":"APTS","date":"2015-02-27","pret":-0.01766,"close":10.23}
{"ticker":"APTS","date":"2015-03-02","pret":0.02252,"close":10.2}
{"ticker":"APTS","date":"2015-03-03","pret":-0.01758,"close":10.17}
{"ticker":"APTS","date":"2015-03-04","pret":0.0098,"close":10.13}
{"ticker":"APTS","date":"2015-03-05","pret":-0.00784,"close":10.25}
{"ticker":"APTS","date":"2015-03-06","pret":0.01173,"close":10.16}
{"ticker":"APTS","date":"2015-03-09","pret":-0.0039,"close":10.3}
{"ticker":"APTS","date":"2015-03-10","pret":0.00971,"close":10.38}
{"ticker":"APTS","date":"2015-03-11","pret":-0.01951,"close":10.39}
{"ticker":"APTS","date":"2015-03-12","pret":0.02048,"close":10.41}
{"ticker":"APTS","date":"2015-03-13","pret":0.00482,"close":10.43}
{"ticker":"APTS","date":"2015-03-16","pret":-0.00192,"close":10.31}
{"ticker":"APTS","date":"2015-03-17","pret":0.01812,"close":10.5}
{"ticker":"APTS","date":"2015-03-18","pret":-0.00759,"close":10.52}
{"ticker":"APTS","date":"2015-03-19","pret":0.0057,"close":10.69}
{"ticker":"APTS","date":"2015-03-20","pret":0.0169,"close":10.95}
{"ticker":"APTS","date":"2015-03-23","pret":0.02574,"close":11.03}
{"ticker":"APTS","date":"2015-03-24","pret":0.00181,"close":10.73}
{"ticker":"APTS","date":"2015-03-25","pret":-0.02198,"close":10.59}
{"ticker":"APTS","date":"2015-03-26","pret":-0.02247,"close":10.64}
{"ticker":"APTS","date":"2015-03-27","pret":0.00378,"close":10.88}
{"ticker":"APTS","date":"2015-03-30","pret":0.02791,"close":10.82}
{"ticker":"APTS","date":"2015-03-31","pret":-0.01107,"close":10.82}
{"ticker":"APTS","date":"2015-04-01","pret":0.0129,"close":10.85}
{"ticker":"APTS","date":"2015-04-02","pret":-0.01662,"close":10.68}
{"ticker":"APTS","date":"2015-04-06","pret":-0.00093,"close":10.95}
{"ticker":"APTS","date":"2015-04-07","pret":0.02939,"close":11.09}
{"ticker":"APTS","date":"2015-04-08","pret":0.00361,"close":10.91}
{"ticker":"APTS","date":"2015-04-09","pret":-0.00997,"close":10.85}
{"ticker":"APTS","date":"2015-04-10","pret":-0.01099,"close":11.14}
{"ticker":"APTS","date":"2015-04-13","pret":0.02006,"close":11.06}
{"ticker":"APTS","date":"2015-04-14","pret":0,"close":11.21}
{"ticker":"APTS","date":"2015-04-15","pret":0.01166,"close":11.16}
{"ticker":"APTS","date":"2015-04-16","pret":-0.00089,"close":11.2}
{"ticker":"APTS","date":"2015-04-17","pret":-0.00447,"close":11.12}
{"ticker":"APTS","date":"2015-04-20","pret":-0.0063,"close":11.1}
{"ticker":"APTS","date":"2015-04-21","pret":-0.00543,"close":11.09}
{"ticker":"APTS","date":"2015-04-22","pret":0.00723,"close":11.25}
{"ticker":"APTS","date":"2015-04-23","pret":0.01342,"close":11.2}
{"ticker":"APTS","date":"2015-04-24","pret":-0.00535,"close":11.17}
{"ticker":"APTS","date":"2015-04-27","pret":-0.00538,"close":11.09}
{"ticker":"APTS","date":"2015-04-28","pret":0.00269,"close":11.32}
{"ticker":"APTS","date":"2015-04-29","pret":0.00981,"close":11.3}
{"ticker":"APTS","date":"2015-04-30","pret":0.00443,"close":11.06}
{"ticker":"APTS","date":"2015-05-01","pret":-0.02233,"close":11.01}
{"ticker":"APTS","date":"2015-05-04","pret":-0.00725,"close":10.84}
{"ticker":"APTS","date":"2015-05-05","pret":-0.02488,"close":10.7}
{"ticker":"APTS","date":"2015-05-06","pret":-0.00749,"close":10.62}
{"ticker":"APTS","date":"2015-05-07","pret":-0.00377,"close":10.81}
{"ticker":"APTS","date":"2015-05-08","pret":0.02147,"close":10.79}
{"ticker":"APTS","date":"2015-05-11","pret":-0.00741,"close":10.91}
{"ticker":"APTS","date":"2015-05-12","pret":0.01202,"close":10.92}
{"ticker":"APTS","date":"2015-05-13","pret":0.00367,"close":10.96}
{"ticker":"APTS","date":"2015-05-14","pret":0.01093,"close":11.09}
{"ticker":"APTS","date":"2015-05-15","pret":0,"close":11.36}
{"ticker":"APTS","date":"2015-05-18","pret":0.03472,"close":11.31}
{"ticker":"APTS","date":"2015-05-19","pret":-0.01321,"close":11.3}
{"ticker":"APTS","date":"2015-05-20","pret":0.00619,"close":11.32}
{"ticker":"APTS","date":"2015-05-21","pret":-0.00796,"close":11.2}
{"ticker":"APTS","date":"2015-05-22","pret":-0.00624,"close":11.26}
{"ticker":"APTS","date":"2015-05-26","pret":0.00978,"close":11.22}
{"ticker":"APTS","date":"2015-05-27","pret":-0.00088,"close":11.27}
{"ticker":"APTS","date":"2015-05-28","pret":-0.00089,"close":11.48}
{"ticker":"APTS","date":"2015-05-29","pret":0.0097,"close":11.46}
{"ticker":"APTS","date":"2015-06-01","pret":0.00525,"close":11.6}
{"ticker":"APTS","date":"2015-06-02","pret":0.01732,"close":11.54}
{"ticker":"APTS","date":"2015-06-03","pret":-0.00689,"close":11.35}
{"ticker":"APTS","date":"2015-06-04","pret":-0.02361,"close":11.23}
{"ticker":"APTS","date":"2015-06-05","pret":-0.01336,"close":11.11}
{"ticker":"APTS","date":"2015-06-08","pret":-0.00359,"close":10.8}
{"ticker":"APTS","date":"2015-06-09","pret":-0.03387,"close":10.58}
{"ticker":"APTS","date":"2015-06-10","pret":-0.0226,"close":10.78}
{"ticker":"APTS","date":"2015-06-11","pret":0.01418,"close":10.67}
{"ticker":"APTS","date":"2015-06-12","pret":-0.00376,"close":10.55}
{"ticker":"APTS","date":"2015-06-15","pret":-0.01711,"close":10.29}
{"ticker":"APTS","date":"2015-06-16","pret":-0.02034,"close":10.25}
{"ticker":"APTS","date":"2015-06-17","pret":0,"close":10.36}
{"ticker":"APTS","date":"2015-06-18","pret":0.0078,"close":10.28}
{"ticker":"APTS","date":"2015-06-19","pret":-0.00584,"close":10.53}
{"ticker":"APTS","date":"2015-06-22","pret":0.01838,"close":10.51}
{"ticker":"APTS","date":"2015-06-23","pret":0.00859,"close":10.26}
{"ticker":"APTS","date":"2015-06-24","pret":-0.02405,"close":10.25}
{"ticker":"APTS","date":"2015-06-25","pret":-0.00586,"close":10.31}
{"ticker":"APTS","date":"2015-06-26","pret":-0.00196,"close":10.15}
{"ticker":"APTS","date":"2015-06-29","pret":0.00392,"close":10.07}
{"ticker":"APTS","date":"2015-06-30","pret":-0.00785,"close":9.95}
{"ticker":"APTS","date":"2015-07-01","pret":-0.02393,"close":10.29}
{"ticker":"APTS","date":"2015-07-02","pret":0.04054,"close":10.25}
{"ticker":"APTS","date":"2015-07-06","pret":-0.01562,"close":10.46}
{"ticker":"APTS","date":"2015-07-07","pret":0.03482,"close":10.56}
{"ticker":"APTS","date":"2015-07-08","pret":-0.00095,"close":10.38}
{"ticker":"APTS","date":"2015-07-09","pret":-0.00572,"close":10.18}
{"ticker":"APTS","date":"2015-07-10","pret":-0.01932,"close":10.92}
{"ticker":"APTS","date":"2015-07-13","pret":0.07062,"close":10.41}
{"ticker":"APTS","date":"2015-07-14","pret":-0.05321,"close":10.62}
{"ticker":"APTS","date":"2015-07-15","pret":0.02556,"close":10.8}
{"ticker":"APTS","date":"2015-07-16","pret":0.0176,"close":10.88}
{"ticker":"APTS","date":"2015-07-17","pret":0.00092,"close":11.21}
{"ticker":"APTS","date":"2015-07-20","pret":0.03427,"close":10.91}
{"ticker":"APTS","date":"2015-07-21","pret":-0.03335,"close":10.96}
{"ticker":"APTS","date":"2015-07-22","pret":0.00366,"close":11.01}
{"ticker":"APTS","date":"2015-07-23","pret":-0.00458,"close":10.98}
{"ticker":"APTS","date":"2015-07-24","pret":0.00822,"close":11.18}
{"ticker":"APTS","date":"2015-07-27","pret":-0.00822,"close":11.1}
{"ticker":"APTS","date":"2015-07-28","pret":0.01998,"close":11.12}
{"ticker":"APTS","date":"2015-07-29","pret":0.00359,"close":11.13}
{"ticker":"APTS","date":"2015-07-30","pret":-0.0081,"close":11.04}
{"ticker":"APTS","date":"2015-07-31","pret":0.00451,"close":11.33}
{"ticker":"APTS","date":"2015-08-03","pret":0.03186,"close":11.7}
{"ticker":"APTS","date":"2015-08-04","pret":0.00954,"close":11.24}
{"ticker":"APTS","date":"2015-08-05","pret":-0.0387,"close":10.94}
{"ticker":"APTS","date":"2015-08-06","pret":-0.04588,"close":10.46}
{"ticker":"APTS","date":"2015-08-07","pret":-0.03828,"close":10.38}
{"ticker":"APTS","date":"2015-08-10","pret":0.01741,"close":10.25}
{"ticker":"APTS","date":"2015-08-11","pret":-0.02426,"close":10.48}
{"ticker":"APTS","date":"2015-08-12","pret":0.01946,"close":10.43}
{"ticker":"APTS","date":"2015-08-13","pret":0.00385,"close":10.4}
{"ticker":"APTS","date":"2015-08-14","pret":-0.00674,"close":10.61}
{"ticker":"APTS","date":"2015-08-17","pret":0.02387,"close":10.84}
{"ticker":"APTS","date":"2015-08-18","pret":0.02239,"close":10.66}
{"ticker":"APTS","date":"2015-08-19","pret":-0.01487,"close":10.63}
{"ticker":"APTS","date":"2015-08-20","pret":-0.00375,"close":10.51}
{"ticker":"APTS","date":"2015-08-21","pret":-0.03054,"close":10.12}
{"ticker":"APTS","date":"2015-08-24","pret":-0.06713,"close":9.91}
{"ticker":"APTS","date":"2015-08-25","pret":0.04558,"close":9.82}
{"ticker":"APTS","date":"2015-08-26","pret":-0.00596,"close":10.08}
{"ticker":"APTS","date":"2015-08-27","pret":0.01385,"close":10.22}
{"ticker":"APTS","date":"2015-08-28","pret":0.00392,"close":10.39}
{"ticker":"APTS","date":"2015-08-31","pret":0.0165,"close":10.21}
{"ticker":"APTS","date":"2015-09-01","pret":-0.02633,"close":10.07}
{"ticker":"APTS","date":"2015-09-02","pret":0.00394,"close":10.34}
{"ticker":"APTS","date":"2015-09-03","pret":0.01466,"close":10.26}
{"ticker":"APTS","date":"2015-09-04","pret":-0.00877,"close":10.28}
{"ticker":"APTS","date":"2015-09-08","pret":0.01938,"close":10.44}
{"ticker":"APTS","date":"2015-09-09","pret":0.01429,"close":10.4}
{"ticker":"APTS","date":"2015-09-10","pret":-0.01814,"close":10.47}
{"ticker":"APTS","date":"2015-09-11","pret":-0.0126,"close":10.45}
{"ticker":"APTS","date":"2015-09-14","pret":0.01741,"close":10.4}
{"ticker":"APTS","date":"2015-09-15","pret":0.01428,"close":10.6}
{"ticker":"APTS","date":"2015-09-16","pret":0.00566,"close":10.67}
{"ticker":"APTS","date":"2015-09-17","pret":-0.00188,"close":10.92}
{"ticker":"APTS","date":"2015-09-18","pret":0.01958,"close":11.27}
{"ticker":"APTS","date":"2015-09-21","pret":0.03982,"close":11.02}
{"ticker":"APTS","date":"2015-09-22","pret":-0.0389,"close":10.94}
{"ticker":"APTS","date":"2015-09-23","pret":0.01101,"close":10.93}
{"ticker":"APTS","date":"2015-09-24","pret":-0.01009,"close":10.99}
{"ticker":"APTS","date":"2015-09-25","pret":0.01736,"close":10.76}
{"ticker":"APTS","date":"2015-09-28","pret":-0.02662,"close":10.59}
{"ticker":"APTS","date":"2015-09-29","pret":-0.015,"close":10.6}
{"ticker":"APTS","date":"2015-09-30","pret":0.00377,"close":10.88}
{"ticker":"APTS","date":"2015-10-01","pret":0.026,"close":10.91}
{"ticker":"APTS","date":"2015-10-02","pret":-0.00552,"close":10.91}
{"ticker":"APTS","date":"2015-10-05","pret":0.011,"close":11.02}
{"ticker":"APTS","date":"2015-10-06","pret":0.00091,"close":11.05}
{"ticker":"APTS","date":"2015-10-07","pret":0.00545,"close":11.4}
{"ticker":"APTS","date":"2015-10-08","pret":0.03209,"close":11.37}
{"ticker":"APTS","date":"2015-10-09","pret":-0.0044,"close":11.31}
{"ticker":"APTS","date":"2015-10-12","pret":0.00264,"close":11.43}
{"ticker":"APTS","date":"2015-10-13","pret":-0.0044,"close":11.35}
{"ticker":"APTS","date":"2015-10-14","pret":-0.00177,"close":11.01}
{"ticker":"APTS","date":"2015-10-15","pret":-0.00799,"close":11.27}
{"ticker":"APTS","date":"2015-10-16","pret":0.00976,"close":11.5}
{"ticker":"APTS","date":"2015-10-19","pret":0.01489,"close":11.64}
{"ticker":"APTS","date":"2015-10-20","pret":0.0198,"close":11.91}
{"ticker":"APTS","date":"2015-10-21","pret":0.01439,"close":11.61}
{"ticker":"APTS","date":"2015-10-22","pret":-0.01268,"close":11.45}
{"ticker":"APTS","date":"2015-10-23","pret":-0.0189,"close":11.26}
{"ticker":"APTS","date":"2015-10-26","pret":-0.0237,"close":11.2}
{"ticker":"APTS","date":"2015-10-27","pret":-0.00534,"close":10.98}
{"ticker":"APTS","date":"2015-10-28","pret":-0.01348,"close":11.15}
{"ticker":"APTS","date":"2015-10-29","pret":0.00452,"close":11.02}
{"ticker":"APTS","date":"2015-10-30","pret":-0.00542,"close":10.95}
{"ticker":"APTS","date":"2015-11-02","pret":-0.00181,"close":11.16}
{"ticker":"APTS","date":"2015-11-03","pret":0.02686,"close":11.14}
{"ticker":"APTS","date":"2015-11-04","pret":-0.01693,"close":11.22}
{"ticker":"APTS","date":"2015-11-05","pret":0.0125,"close":11.29}
{"ticker":"APTS","date":"2015-11-06","pret":-0.00623,"close":11.24}
{"ticker":"APTS","date":"2015-11-09","pret":0.00268,"close":10.93}
{"ticker":"APTS","date":"2015-11-10","pret":-0.02525,"close":11.14}
{"ticker":"APTS","date":"2015-11-11","pret":0.02168,"close":11.05}
{"ticker":"APTS","date":"2015-11-12","pret":-0.01894,"close":10.96}
{"ticker":"APTS","date":"2015-11-13","pret":-0.00182,"close":10.51}
{"ticker":"APTS","date":"2015-11-16","pret":-0.03908,"close":10.43}
{"ticker":"APTS","date":"2015-11-17","pret":-0.01145,"close":10.46}
{"ticker":"APTS","date":"2015-11-18","pret":0.00288,"close":10.67}
{"ticker":"APTS","date":"2015-11-19","pret":0.02271,"close":10.62}
{"ticker":"APTS","date":"2015-11-20","pret":-0.00281,"close":10.72}
{"ticker":"APTS","date":"2015-11-23","pret":0.00841,"close":10.79}
{"ticker":"APTS","date":"2015-11-24","pret":0.00279,"close":10.91}
{"ticker":"APTS","date":"2015-11-25","pret":0.01015,"close":11}
{"ticker":"APTS","date":"2015-11-26"}
{"ticker":"APTS","date":"2015-11-27","pret":0.00823,"close":11.37}
{"ticker":"APTS","date":"2015-11-30","pret":0.04017,"close":11.73}
{"ticker":"APTS","date":"2015-12-01","pret":0.03016,"close":11.62}
{"ticker":"APTS","date":"2015-12-02","pret":-0.00511,"close":11.79}
{"ticker":"APTS","date":"2015-12-03","pret":0.00256,"close":11.5}
{"ticker":"APTS","date":"2015-12-04","pret":-0.01717,"close":11.58}
{"ticker":"APTS","date":"2015-12-07","pret":0.00346,"close":11.38}
{"ticker":"APTS","date":"2015-12-08","pret":-0.02357,"close":11.35}
{"ticker":"APTS","date":"2015-12-09","pret":0.00265,"close":11.7}
{"ticker":"APTS","date":"2015-12-10","pret":0.03634,"close":11.76}
{"ticker":"APTS","date":"2015-12-11","pret":-0.02495,"close":11.7}
{"ticker":"APTS","date":"2015-12-14","pret":0.01898,"close":11.67}
{"ticker":"APTS","date":"2015-12-15","pret":-0.00772,"close":12.23}
{"ticker":"APTS","date":"2015-12-16","pret":0.05366,"close":12.46}
{"ticker":"APTS","date":"2015-12-17"}
{"ticker":"APTS","date":"2015-12-18","pret":0.00813,"close":13.18}
{"ticker":"APTS","date":"2015-12-21","pret":0.06048,"close":13.26}
{"ticker":"APTS","date":"2015-12-22","pret":0.01287,"close":13.66}
{"ticker":"APTS","date":"2015-12-23","pret":0.03038,"close":13.62}
{"ticker":"APTS","date":"2015-12-24","pret":-0.00586,"close":13.11}
{"ticker":"APTS","date":"2015-12-28","pret":-0.02679,"close":13.17}
{"ticker":"APTS","date":"2015-12-29","pret":-0.00985,"close":13.23}
{"ticker":"APTS","date":"2015-12-30","pret":-0.00229,"close":13.33}
{"ticker":"APTS","date":"2015-12-31","pret":0.01515,"close":13.08}
{"ticker":"APTS","date":"2016-01-04","pret":-0.02282,"close":12.88}
{"ticker":"APTS","date":"2016-01-05","pret":-0.01005,"close":12.89}
{"ticker":"AR","date":"2015-01-02","pret":0.00593,"close":42.35}
{"ticker":"AR","date":"2015-01-05","pret":0.03271,"close":38.48}
{"ticker":"AR","date":"2015-01-06","pret":-0.08816,"close":38.07}
{"ticker":"AR","date":"2015-01-07","pret":0.00416,"close":36.64}
{"ticker":"AR","date":"2015-01-08","pret":-0.03994,"close":37.83}
{"ticker":"AR","date":"2015-01-09","pret":0.01633,"close":39.33}
{"ticker":"AR","date":"2015-01-12","pret":0.03059,"close":36.53}
{"ticker":"AR","date":"2015-01-13","pret":-0.05968,"close":36.28}
{"ticker":"AR","date":"2015-01-14","pret":-0.01765,"close":36.1}
{"ticker":"AR","date":"2015-01-15","pret":0.02662,"close":35.18}
{"ticker":"AR","date":"2015-01-16","pret":-0.04035,"close":37.22}
{"ticker":"AR","date":"2015-01-20","pret":0.03246,"close":36.55}
{"ticker":"AR","date":"2015-01-21","pret":0.00924,"close":37}
{"ticker":"AR","date":"2015-01-22","pret":0.00135,"close":35.91}
{"ticker":"AR","date":"2015-01-23","pret":-0.0544,"close":35.49}
{"ticker":"AR","date":"2015-01-26","pret":0.01753,"close":36.65}
{"ticker":"AR","date":"2015-01-27","pret":0.02409,"close":36.82}
{"ticker":"AR","date":"2015-01-28","pret":-0.00192,"close":34.59}
{"ticker":"AR","date":"2015-01-29","pret":-0.04715,"close":34.02}
{"ticker":"AR","date":"2015-01-30","pret":-0.03897,"close":34.65}
{"ticker":"AR","date":"2015-02-02","pret":0.05521,"close":36.55}
{"ticker":"AR","date":"2015-02-03","pret":0.06061,"close":38.58}
{"ticker":"AR","date":"2015-02-04","pret":0.01715,"close":38.01}
{"ticker":"AR","date":"2015-02-05","pret":-0.01396,"close":40.41}
{"ticker":"AR","date":"2015-02-06","pret":0.08025,"close":39.97}
{"ticker":"AR","date":"2015-02-09","pret":-0.02028,"close":40.67}
{"ticker":"AR","date":"2015-02-10","pret":0.02077,"close":40.98}
{"ticker":"AR","date":"2015-02-11","pret":-0.00049,"close":39.77}
{"ticker":"AR","date":"2015-02-12","pret":-0.01083,"close":39.65}
{"ticker":"AR","date":"2015-02-13","pret":-0.00496,"close":40.34}
{"ticker":"AR","date":"2015-02-17","pret":-0.00199,"close":42.02}
{"ticker":"AR","date":"2015-02-18","pret":0.0314,"close":41.04}
{"ticker":"AR","date":"2015-02-19","pret":-0.03715,"close":41.28}
{"ticker":"AR","date":"2015-02-20","pret":0.03449,"close":40.24}
{"ticker":"AR","date":"2015-02-23","pret":-0.02824,"close":40.15}
{"ticker":"AR","date":"2015-02-24","pret":0.00373,"close":39.41}
{"ticker":"AR","date":"2015-02-25","pret":-0.01828,"close":41.03}
{"ticker":"AR","date":"2015-02-26","pret":0.0355,"close":40.52}
{"ticker":"AR","date":"2015-02-27","pret":-0.00244,"close":39.45}
{"ticker":"AR","date":"2015-03-02","pret":-0.03965,"close":38.02}
{"ticker":"AR","date":"2015-03-03","pret":-0.02734,"close":37.85}
{"ticker":"AR","date":"2015-03-04","pret":-0.00026,"close":38.45}
{"ticker":"AR","date":"2015-03-05","pret":-0.00603,"close":37.13}
{"ticker":"AR","date":"2015-03-06","pret":-0.02693,"close":36.89}
{"ticker":"AR","date":"2015-03-09","pret":0.01449,"close":36.05}
{"ticker":"AR","date":"2015-03-10","pret":-0.0497,"close":35.53}
{"ticker":"AR","date":"2015-03-11","pret":-0.00336,"close":36.43}
{"ticker":"AR","date":"2015-03-12","pret":0.02688,"close":36.38}
{"ticker":"AR","date":"2015-03-13","pret":-0.01738,"close":35.16}
{"ticker":"AR","date":"2015-03-16","pret":-0.03051,"close":34.93}
{"ticker":"AR","date":"2015-03-17","pret":-0.00402,"close":35.45}
{"ticker":"AR","date":"2015-03-18","pret":0.00689,"close":36.96}
{"ticker":"AR","date":"2015-03-19","pret":0.0332,"close":35.63}
{"ticker":"AR","date":"2015-03-20","pret":-0.00388,"close":36.03}
{"ticker":"AR","date":"2015-03-23","pret":-0.00641,"close":35.28}
{"ticker":"AR","date":"2015-03-24","pret":-0.00955,"close":35.08}
{"ticker":"AR","date":"2015-03-25","pret":0,"close":35.45}
{"ticker":"AR","date":"2015-03-26","pret":0.03304,"close":35.33}
{"ticker":"AR","date":"2015-03-27","pret":-0.04525,"close":34.97}
{"ticker":"AR","date":"2015-03-30","pret":0.0074,"close":35.21}
{"ticker":"AR","date":"2015-03-31","pret":-0.01256,"close":35.32}
{"ticker":"AR","date":"2015-04-01","pret":0.01624,"close":35.35}
{"ticker":"AR","date":"2015-04-02","pret":-0.00425,"close":36.78}
{"ticker":"AR","date":"2015-04-06","pret":0.05251,"close":37.16}
{"ticker":"AR","date":"2015-04-07","pret":-0.00459,"close":38.01}
{"ticker":"AR","date":"2015-04-08","pret":0.03378,"close":37.55}
{"ticker":"AR","date":"2015-04-09","pret":-0.01369,"close":37.68}
{"ticker":"AR","date":"2015-04-10","pret":0.00053,"close":37.35}
{"ticker":"AR","date":"2015-04-13","pret":-0.00771,"close":37.59}
{"ticker":"AR","date":"2015-04-14","pret":0.01142,"close":38.99}
{"ticker":"AR","date":"2015-04-15","pret":0.03909,"close":41.35}
{"ticker":"AR","date":"2015-04-16","pret":0.04152,"close":41.57}
{"ticker":"AR","date":"2015-04-17","pret":0.00195,"close":41.47}
{"ticker":"AR","date":"2015-04-20","pret":0.00073,"close":41.58}
{"ticker":"AR","date":"2015-04-21","pret":0.01207,"close":41.38}
{"ticker":"AR","date":"2015-04-22","pret":-0.00312,"close":41.95}
{"ticker":"AR","date":"2015-04-23","pret":0.01292,"close":42.3}
{"ticker":"AR","date":"2015-04-24","pret":-0.00214,"close":42.56}
{"ticker":"AR","date":"2015-04-27","pret":0.00452,"close":41.81}
{"ticker":"AR","date":"2015-04-28","pret":-0.00738,"close":41.92}
{"ticker":"AR","date":"2015-04-29","pret":-0.00479,"close":42.6}
{"ticker":"AR","date":"2015-04-30","pret":0.07086,"close":44.31}
{"ticker":"AR","date":"2015-05-01","pret":-0.00785,"close":44.89}
{"ticker":"AR","date":"2015-05-04","pret":0.01165,"close":44.45}
{"ticker":"AR","date":"2015-05-05","pret":0.00222,"close":43.92}
{"ticker":"AR","date":"2015-05-06","pret":-0.01185,"close":44.05}
{"ticker":"AR","date":"2015-05-07","pret":-0.01313,"close":43.58}
{"ticker":"AR","date":"2015-05-08","pret":-0.00755,"close":45.65}
{"ticker":"AR","date":"2015-05-11","pret":0.04664,"close":44.49}
{"ticker":"AR","date":"2015-05-12","pret":-0.01168,"close":44.36}
{"ticker":"AR","date":"2015-05-13","pret":-0.00801,"close":43.24}
{"ticker":"AR","date":"2015-05-14","pret":-0.04082,"close":41.9}
{"ticker":"AR","date":"2015-05-15","pret":-0.03217,"close":42.75}
{"ticker":"AR","date":"2015-05-18","pret":0.02023,"close":42.52}
{"ticker":"AR","date":"2015-05-19","pret":-0.02023,"close":41.12}
{"ticker":"AR","date":"2015-05-20","pret":-0.01599,"close":40.98}
{"ticker":"AR","date":"2015-05-21","pret":0.00122,"close":41.27}
{"ticker":"AR","date":"2015-05-22","pret":-0.01055,"close":40.8}
{"ticker":"AR","date":"2015-05-26","pret":-0.00594,"close":40.3}
{"ticker":"AR","date":"2015-05-27","pret":-0.00323,"close":40.3}
{"ticker":"AR","date":"2015-05-28","pret":0.001,"close":40.34}
{"ticker":"AR","date":"2015-05-29","pret":0,"close":40.01}
{"ticker":"AR","date":"2015-06-01","pret":-0.00299,"close":39.53}
{"ticker":"AR","date":"2015-06-02","pret":-0.01735,"close":40.07}
{"ticker":"AR","date":"2015-06-03","pret":0.00934,"close":39.25}
{"ticker":"AR","date":"2015-06-04","pret":-0.02159,"close":38.38}
{"ticker":"AR","date":"2015-06-05","pret":-0.0205,"close":38.19}
{"ticker":"AR","date":"2015-06-08","pret":0.00236,"close":37.98}
{"ticker":"AR","date":"2015-06-09","pret":0.0073,"close":38.13}
{"ticker":"AR","date":"2015-06-10","pret":0.00389,"close":37.6}
{"ticker":"AR","date":"2015-06-11","pret":-0.02594,"close":36.67}
{"ticker":"AR","date":"2015-06-12","pret":-0.03209,"close":36.2}
{"ticker":"AR","date":"2015-06-15","pret":-0.01574,"close":36.52}
{"ticker":"AR","date":"2015-06-16","pret":0.01328,"close":36.35}
{"ticker":"AR","date":"2015-06-17","pret":0.00902,"close":36.22}
{"ticker":"AR","date":"2015-06-18","pret":-0.00848,"close":36.15}
{"ticker":"AR","date":"2015-06-19","pret":-0.01354,"close":35.24}
{"ticker":"AR","date":"2015-06-22","pret":-0.01063,"close":35.72}
{"ticker":"AR","date":"2015-06-23","pret":0.00281,"close":35.79}
{"ticker":"AR","date":"2015-06-24","pret":0.00224,"close":35.71}
{"ticker":"AR","date":"2015-06-25","pret":-0.00056,"close":35.2}
{"ticker":"AR","date":"2015-06-26","pret":-0.01325,"close":35.12}
{"ticker":"AR","date":"2015-06-29","pret":-0.01977,"close":34.22}
{"ticker":"AR","date":"2015-06-30","pret":0.00202,"close":34.34}
{"ticker":"AR","date":"2015-07-01","pret":-0.00841,"close":33.61}
{"ticker":"AR","date":"2015-07-02","pret":-0.01526,"close":33.25}
{"ticker":"AR","date":"2015-07-06","pret":-0.03583,"close":32.3}
{"ticker":"AR","date":"2015-07-07","pret":-0.01265,"close":33.02}
{"ticker":"AR","date":"2015-07-08","pret":0.02362,"close":31.23}
{"ticker":"AR","date":"2015-07-09","pret":-0.03612,"close":31.04}
{"ticker":"AR","date":"2015-07-10","pret":-0.01234,"close":30.19}
{"ticker":"AR","date":"2015-07-13","pret":-0.02579,"close":31.24}
{"ticker":"AR","date":"2015-07-14","pret":0.02484,"close":32.58}
{"ticker":"AR","date":"2015-07-15","pret":0.03198,"close":31.6}
{"ticker":"AR","date":"2015-07-16","pret":-0.02184,"close":31.55}
{"ticker":"AR","date":"2015-07-17","pret":-0.00823,"close":30.43}
{"ticker":"AR","date":"2015-07-20","pret":-0.03461,"close":29.5}
{"ticker":"AR","date":"2015-07-21","pret":-0.02736,"close":29.26}
{"ticker":"AR","date":"2015-07-22","pret":-0.01637,"close":28.84}
{"ticker":"AR","date":"2015-07-23","pret":-0.01176,"close":28.55}
{"ticker":"AR","date":"2015-07-24","pret":-0.00839,"close":28.24}
{"ticker":"AR","date":"2015-07-27","pret":-0.02451,"close":27.52}
{"ticker":"AR","date":"2015-07-28","pret":-0.00324,"close":28.48}
{"ticker":"AR","date":"2015-07-29","pret":0.02071,"close":28.41}
{"ticker":"AR","date":"2015-07-30","pret":0.00318,"close":28.05}
{"ticker":"AR","date":"2015-07-31","pret":-0.00884,"close":27.51}
{"ticker":"AR","date":"2015-08-03","pret":-0.03803,"close":26.44}
{"ticker":"AR","date":"2015-08-04","pret":-0.01039,"close":26.53}
{"ticker":"AR","date":"2015-08-05","pret":0,"close":25.84}
{"ticker":"AR","date":"2015-08-06","pret":-0.05206,"close":26.5}
{"ticker":"AR","date":"2015-08-07","pret":0.02904,"close":25.97}
{"ticker":"AR","date":"2015-08-10","pret":-0.00497,"close":27.03}
{"ticker":"AR","date":"2015-08-11","pret":0.00764,"close":26.81}
{"ticker":"AR","date":"2015-08-12","pret":0.01811,"close":27.94}
{"ticker":"AR","date":"2015-08-13","pret":0.03598,"close":26.69}
{"ticker":"AR","date":"2015-08-14","pret":-0.03785,"close":27.09}
{"ticker":"AR","date":"2015-08-17","pret":0.00783,"close":27.12}
{"ticker":"AR","date":"2015-08-18","pret":0.00704,"close":27.42}
{"ticker":"AR","date":"2015-08-19","pret":0.00405,"close":25.44}
{"ticker":"AR","date":"2015-08-20","pret":-0.0712,"close":25.38}
{"ticker":"AR","date":"2015-08-21","pret":-0.02073,"close":24.23}
{"ticker":"AR","date":"2015-08-24","pret":-0.04407,"close":22.31}
{"ticker":"AR","date":"2015-08-25","pret":-0.00803,"close":21.61}
{"ticker":"AR","date":"2015-08-26","pret":-0.05362,"close":22.85}
{"ticker":"AR","date":"2015-08-27","pret":0.05786,"close":24.26}
{"ticker":"AR","date":"2015-08-28","pret":0.01718,"close":25.24}
{"ticker":"AR","date":"2015-08-31","pret":0.05221,"close":25.84}
{"ticker":"AR","date":"2015-09-01","pret":-0.00356,"close":25.84}
{"ticker":"AR","date":"2015-09-02","pret":0.03843,"close":25.72}
{"ticker":"AR","date":"2015-09-03","pret":-0.00995,"close":26.15}
{"ticker":"AR","date":"2015-09-04","pret":-0.01044,"close":25.27}
{"ticker":"AR","date":"2015-09-08","pret":-0.01488,"close":25.48}
{"ticker":"AR","date":"2015-09-09","pret":0.01449,"close":25.03}
{"ticker":"AR","date":"2015-09-10","pret":-0.026,"close":25.14}
{"ticker":"AR","date":"2015-09-11","pret":-0.01447,"close":24.6}
{"ticker":"AR","date":"2015-09-14","pret":-0.01304,"close":23.69}
{"ticker":"AR","date":"2015-09-15","pret":-0.0224,"close":23.8}
{"ticker":"AR","date":"2015-09-16","pret":0.01002,"close":25.54}
{"ticker":"AR","date":"2015-09-17","pret":0.05455,"close":25.21}
{"ticker":"AR","date":"2015-09-18","pret":-0.03034,"close":23.56}
{"ticker":"AR","date":"2015-09-21","pret":-0.03674,"close":23.19}
{"ticker":"AR","date":"2015-09-22","pret":-0.04384,"close":22.62}
{"ticker":"AR","date":"2015-09-23","pret":-0.00617,"close":21.9}
{"ticker":"AR","date":"2015-09-24","pret":-0.0383,"close":21.94}
{"ticker":"AR","date":"2015-09-25","pret":0.01233,"close":21.52}
{"ticker":"AR","date":"2015-09-28","pret":-0.04359,"close":20.2}
{"ticker":"AR","date":"2015-09-29","pret":-0.03472,"close":20.51}
{"ticker":"AR","date":"2015-09-30","pret":0.0204,"close":21.16}
{"ticker":"AR","date":"2015-10-01","pret":0.03077,"close":21.21}
{"ticker":"AR","date":"2015-10-02","pret":-0.02216,"close":21.98}
{"ticker":"AR","date":"2015-10-05","pret":0.05967,"close":23.26}
{"ticker":"AR","date":"2015-10-06","pret":0.04736,"close":25.57}
{"ticker":"AR","date":"2015-10-07","pret":0.1075,"close":25.2}
{"ticker":"AR","date":"2015-10-08","pret":-0.02887,"close":25.83}
{"ticker":"AR","date":"2015-10-09","pret":0.02849,"close":24.86}
{"ticker":"AR","date":"2015-10-12","pret":-0.0501,"close":23.65}
{"ticker":"AR","date":"2015-10-13","pret":-0.05104,"close":23.58}
{"ticker":"AR","date":"2015-10-14","pret":-0.00555,"close":23.65}
{"ticker":"AR","date":"2015-10-15","pret":0.00384,"close":24.22}
{"ticker":"AR","date":"2015-10-16","pret":0.029,"close":24.12}
{"ticker":"AR","date":"2015-10-19","pret":-0.02559,"close":23.24}
{"ticker":"AR","date":"2015-10-20","pret":-0.01154,"close":23.76}
{"ticker":"AR","date":"2015-10-21","pret":0.01282,"close":22.4}
{"ticker":"AR","date":"2015-10-22","pret":-0.0447,"close":21.91}
{"ticker":"AR","date":"2015-10-23","pret":-0.03754,"close":21.97}
{"ticker":"AR","date":"2015-10-26","pret":0.00917,"close":21.4}
{"ticker":"AR","date":"2015-10-27","pret":-0.04482,"close":20.7}
{"ticker":"AR","date":"2015-10-28","pret":-0.00863,"close":21.18}
{"ticker":"AR","date":"2015-10-29","pret":0.15001,"close":22.88}
{"ticker":"AR","date":"2015-10-30","pret":-0.03889,"close":23.57}
{"ticker":"AR","date":"2015-11-02","pret":-0.0104,"close":23.42}
{"ticker":"AR","date":"2015-11-03","pret":0.02622,"close":24.34}
{"ticker":"AR","date":"2015-11-04","pret":0.03461,"close":25.62}
{"ticker":"AR","date":"2015-11-05","pret":0.03741,"close":25.03}
{"ticker":"AR","date":"2015-11-06","pret":-0.02397,"close":24.03}
{"ticker":"AR","date":"2015-11-09","pret":-0.01631,"close":24.58}
{"ticker":"AR","date":"2015-11-10","pret":0.00737,"close":24}
{"ticker":"AR","date":"2015-11-11","pret":-0.02395,"close":22.94}
{"ticker":"AR","date":"2015-11-12","pret":-0.0594,"close":21.66}
{"ticker":"AR","date":"2015-11-13","pret":-0.04675,"close":22.87}
{"ticker":"AR","date":"2015-11-16","pret":0.06259,"close":24.73}
{"ticker":"AR","date":"2015-11-17","pret":0.07887,"close":23.3}
{"ticker":"AR","date":"2015-11-18","pret":-0.07625,"close":23.54}
{"ticker":"AR","date":"2015-11-19","pret":0.01039,"close":22.72}
{"ticker":"AR","date":"2015-11-20","pret":-0.01651,"close":21.32}
{"ticker":"AR","date":"2015-11-23","pret":-0.07313,"close":20.96}
{"ticker":"AR","date":"2015-11-24","pret":0.00423,"close":21.27}
{"ticker":"AR","date":"2015-11-25","pret":-0.01085,"close":21.36}
{"ticker":"AR","date":"2015-11-26"}
{"ticker":"AR","date":"2015-11-27","pret":-0.00666,"close":20.5}
{"ticker":"AR","date":"2015-11-30","pret":-0.01929,"close":20.61}
{"ticker":"AR","date":"2015-12-01","pret":0.00679,"close":20.97}
{"ticker":"AR","date":"2015-12-02","pret":-0.00145,"close":19.71}
{"ticker":"AR","date":"2015-12-03","pret":-0.03499,"close":19.57}
{"ticker":"AR","date":"2015-12-04","pret":-0.03522,"close":19.79}
{"ticker":"AR","date":"2015-12-07","pret":-0.01307,"close":19.12}
{"ticker":"AR","date":"2015-12-08","pret":-0.02074,"close":19.57}
{"ticker":"AR","date":"2015-12-09","pret":0.00161,"close":19.48}
{"ticker":"AR","date":"2015-12-10","pret":0.02438,"close":19.86}
{"ticker":"AR","date":"2015-12-11","pret":0.01816,"close":19.43}
{"ticker":"AR","date":"2015-12-14","pret":0,"close":19.58}
{"ticker":"AR","date":"2015-12-15","pret":0.03981,"close":20.17}
{"ticker":"AR","date":"2015-12-16","pret":0.00148,"close":20.21}
{"ticker":"AR","date":"2015-12-17"}
{"ticker":"AR","date":"2015-12-18","pret":0.00345,"close":20.82}
{"ticker":"AR","date":"2015-12-21","pret":0.02236,"close":21.24}
{"ticker":"AR","date":"2015-12-22","pret":0.03681,"close":20.57}
{"ticker":"AR","date":"2015-12-23","pret":-0.01777,"close":22.84}
{"ticker":"AR","date":"2015-12-24","pret":0.07451,"close":22.78}
{"ticker":"AR","date":"2015-12-28","pret":-0.0199,"close":22.54}
{"ticker":"AR","date":"2015-12-29","pret":0.02818,"close":23.21}
{"ticker":"AR","date":"2015-12-30","pret":-0.01752,"close":21.51}
{"ticker":"AR","date":"2015-12-31","pret":-0.06104,"close":21.8}
{"ticker":"AR","date":"2016-01-04","pret":0.02138,"close":22.68}
{"ticker":"AR","date":"2016-01-05","pret":0.02363,"close":22.11}
{"ticker":"ARAY","date":"2015-01-02","pret":0.00925,"close":7.21}
{"ticker":"ARAY","date":"2015-01-05","pret":-0.04715,"close":7.14}
{"ticker":"ARAY","date":"2015-01-06","pret":-0.01529,"close":6.9}
{"ticker":"ARAY","date":"2015-01-07","pret":-0.0141,"close":7.19}
{"ticker":"ARAY","date":"2015-01-08","pret":0.03215,"close":7.04}
{"ticker":"ARAY","date":"2015-01-09","pret":-0.02931,"close":6.89}
{"ticker":"ARAY","date":"2015-01-12","pret":0.01964,"close":6.92}
{"ticker":"ARAY","date":"2015-01-13","pret":-0.03103,"close":6.81}
{"ticker":"ARAY","date":"2015-01-14","pret":-0.03055,"close":6.89}
{"ticker":"ARAY","date":"2015-01-15","pret":0.01612,"close":6.56}
{"ticker":"ARAY","date":"2015-01-16","pret":-0.04458,"close":6.88}
{"ticker":"ARAY","date":"2015-01-20","pret":0.04894,"close":6.77}
{"ticker":"ARAY","date":"2015-01-21","pret":-0.02788,"close":6.7}
{"ticker":"ARAY","date":"2015-01-22","pret":0.00297,"close":6.68}
{"ticker":"ARAY","date":"2015-01-23","pret":-0.00894,"close":6.77}
{"ticker":"ARAY","date":"2015-01-26","pret":0.0324,"close":6.89}
{"ticker":"ARAY","date":"2015-01-27","pret":-0.01607,"close":6.94}
{"ticker":"ARAY","date":"2015-01-28","pret":0.02903,"close":7.3}
{"ticker":"ARAY","date":"2015-01-29","pret":0.04886,"close":7.39}
{"ticker":"ARAY","date":"2015-01-30","pret":-0.00821,"close":7.37}
{"ticker":"ARAY","date":"2015-02-02","pret":0.01093,"close":7.7}
{"ticker":"ARAY","date":"2015-02-03","pret":0.00136,"close":7.66}
{"ticker":"ARAY","date":"2015-02-04","pret":0.03073,"close":7.66}
{"ticker":"ARAY","date":"2015-02-05","pret":0.00786,"close":7.66}
{"ticker":"ARAY","date":"2015-02-06","pret":-0.00131,"close":7.62}
{"ticker":"ARAY","date":"2015-02-09","pret":-0.00787,"close":7.47}
{"ticker":"ARAY","date":"2015-02-10","pret":-0.01326,"close":7.6}
{"ticker":"ARAY","date":"2015-02-11","pret":0.01458,"close":7.58}
{"ticker":"ARAY","date":"2015-02-12","pret":0.00394,"close":7.76}
{"ticker":"ARAY","date":"2015-02-13","pret":0.0156,"close":8}
{"ticker":"ARAY","date":"2015-02-17","pret":0.03798,"close":7.98}
{"ticker":"ARAY","date":"2015-02-18","pret":-0.01502,"close":7.8}
{"ticker":"ARAY","date":"2015-02-19","pret":-0.01653,"close":7.65}
{"ticker":"ARAY","date":"2015-02-20","pret":-0.01681,"close":8.04}
{"ticker":"ARAY","date":"2015-02-23","pret":0.04587,"close":8.08}
{"ticker":"ARAY","date":"2015-02-24","pret":0.00868,"close":8.39}
{"ticker":"ARAY","date":"2015-02-25","pret":0.03518,"close":8.53}
{"ticker":"ARAY","date":"2015-02-26","pret":0.0142,"close":8.71}
{"ticker":"ARAY","date":"2015-02-27","pret":0.01863,"close":8.98}
{"ticker":"ARAY","date":"2015-03-02","pret":0.01488,"close":8.81}
{"ticker":"ARAY","date":"2015-03-03","pret":-0.02183,"close":8.59}
{"ticker":"ARAY","date":"2015-03-04","pret":-0.00699,"close":8.65}
{"ticker":"ARAY","date":"2015-03-05","pret":0.01509,"close":8.85}
{"ticker":"ARAY","date":"2015-03-06","pret":0.01373,"close":8.64}
{"ticker":"ARAY","date":"2015-03-09","pret":-0.01373,"close":8.71}
{"ticker":"ARAY","date":"2015-03-10","pret":-0.0081,"close":8.51}
{"ticker":"ARAY","date":"2015-03-11","pret":-0.00699,"close":8.83}
{"ticker":"ARAY","date":"2015-03-12","pret":0.04012,"close":8.78}
{"ticker":"ARAY","date":"2015-03-13","pret":-0.03197,"close":8.73}
{"ticker":"ARAY","date":"2015-03-16","pret":0.01611,"close":8.72}
{"ticker":"ARAY","date":"2015-03-17","pret":-0.00458,"close":8.67}
{"ticker":"ARAY","date":"2015-03-18","pret":-0.0046,"close":8.76}
{"ticker":"ARAY","date":"2015-03-19","pret":0.00803,"close":8.82}
{"ticker":"ARAY","date":"2015-03-20","pret":0.017,"close":8.99}
{"ticker":"ARAY","date":"2015-03-23","pret":0.00895,"close":8.89}
{"ticker":"ARAY","date":"2015-03-24","pret":0.05207,"close":9.3}
{"ticker":"ARAY","date":"2015-03-25","pret":-0.01063,"close":9.11}
{"ticker":"ARAY","date":"2015-03-26","pret":-0.02817,"close":9.22}
{"ticker":"ARAY","date":"2015-03-27","pret":0.01202,"close":9.3}
{"ticker":"ARAY","date":"2015-03-30","pret":0.01722,"close":9.31}
{"ticker":"ARAY","date":"2015-03-31","pret":-0.00428,"close":9.3}
{"ticker":"ARAY","date":"2015-04-01","pret":0.01066,"close":9.42}
{"ticker":"ARAY","date":"2015-04-02","pret":-0.01711,"close":9.74}
{"ticker":"ARAY","date":"2015-04-06","pret":0.04534,"close":9.87}
{"ticker":"ARAY","date":"2015-04-07","pret":0.01839,"close":9.71}
{"ticker":"ARAY","date":"2015-04-08","pret":-0.01839,"close":9.7}
{"ticker":"ARAY","date":"2015-04-09","pret":0,"close":9.79}
{"ticker":"ARAY","date":"2015-04-10","pret":0.01128,"close":9.82}
{"ticker":"ARAY","date":"2015-04-13","pret":0.00407,"close":9.69}
{"ticker":"ARAY","date":"2015-04-14","pret":-0.01844,"close":9.53}
{"ticker":"ARAY","date":"2015-04-15","pret":-0.00831,"close":9.36}
{"ticker":"ARAY","date":"2015-04-16","pret":-0.02642,"close":9.1}
{"ticker":"ARAY","date":"2015-04-17","pret":-0.03154,"close":9}
{"ticker":"ARAY","date":"2015-04-20","pret":-0.00443,"close":9}
{"ticker":"ARAY","date":"2015-04-21","pret":-0.00111,"close":9}
{"ticker":"ARAY","date":"2015-04-22","pret":0,"close":9}
{"ticker":"ARAY","date":"2015-04-23","pret":0.00111,"close":9.22}
{"ticker":"ARAY","date":"2015-04-24","pret":0.02196,"close":9.12}
{"ticker":"ARAY","date":"2015-04-27","pret":-0.00654,"close":9}
{"ticker":"ARAY","date":"2015-04-28","pret":-0.01764,"close":8.95}
{"ticker":"ARAY","date":"2015-04-29","pret":-0.00894,"close":8.78}
{"ticker":"ARAY","date":"2015-04-30","pret":-0.02156,"close":8.13}
{"ticker":"ARAY","date":"2015-05-01","pret":-0.17638,"close":6.82}
{"ticker":"ARAY","date":"2015-05-04","pret":-0.09613,"close":7}
{"ticker":"ARAY","date":"2015-05-05","pret":0.0712,"close":6.77}
{"ticker":"ARAY","date":"2015-05-06","pret":-0.04739,"close":6.57}
{"ticker":"ARAY","date":"2015-05-07","pret":-0.03289,"close":6.66}
{"ticker":"ARAY","date":"2015-05-08","pret":0.02551,"close":6.46}
{"ticker":"ARAY","date":"2015-05-11","pret":-0.04237,"close":6.44}
{"ticker":"ARAY","date":"2015-05-12","pret":-0.00465,"close":6.31}
{"ticker":"ARAY","date":"2015-05-13","pret":-0.01881,"close":6.19}
{"ticker":"ARAY","date":"2015-05-14","pret":-0.01114,"close":6.08}
{"ticker":"ARAY","date":"2015-05-15","pret":-0.02429,"close":6.16}
{"ticker":"ARAY","date":"2015-05-18","pret":0.00979,"close":6.11}
{"ticker":"ARAY","date":"2015-05-19","pret":-0.00488,"close":6.21}
{"ticker":"ARAY","date":"2015-05-20","pret":0.01939,"close":6.17}
{"ticker":"ARAY","date":"2015-05-21","pret":-0.01126,"close":6.13}
{"ticker":"ARAY","date":"2015-05-22","pret":-0.00812,"close":6.15}
{"ticker":"ARAY","date":"2015-05-26","pret":0.04466,"close":5.99}
{"ticker":"ARAY","date":"2015-05-27","pret":-0.05286,"close":5.97}
{"ticker":"ARAY","date":"2015-05-28","pret":-0.0066,"close":6.12}
{"ticker":"ARAY","date":"2015-05-29","pret":0.01805,"close":6.14}
{"ticker":"ARAY","date":"2015-06-01","pret":0,"close":6.19}
{"ticker":"ARAY","date":"2015-06-02","pret":0.00648,"close":6.18}
{"ticker":"ARAY","date":"2015-06-03","pret":0.00484,"close":6.23}
{"ticker":"ARAY","date":"2015-06-04","pret":-0.00161,"close":6.2}
{"ticker":"ARAY","date":"2015-06-05","pret":0.00161,"close":6.35}
{"ticker":"ARAY","date":"2015-06-08","pret":0.0254,"close":6.27}
{"ticker":"ARAY","date":"2015-06-09","pret":-0.01262,"close":6.38}
{"ticker":"ARAY","date":"2015-06-10","pret":0.02198,"close":6.59}
{"ticker":"ARAY","date":"2015-06-11","pret":0.02908,"close":6.66}
{"ticker":"ARAY","date":"2015-06-12","pret":0.00751,"close":7.07}
{"ticker":"ARAY","date":"2015-06-15","pret":0.06238,"close":6.98}
{"ticker":"ARAY","date":"2015-06-16","pret":-0.01132,"close":6.94}
{"ticker":"ARAY","date":"2015-06-17","pret":-0.00714,"close":6.95}
{"ticker":"ARAY","date":"2015-06-18","pret":-0.00287,"close":7.31}
{"ticker":"ARAY","date":"2015-06-19","pret":0.05452,"close":7.13}
{"ticker":"ARAY","date":"2015-06-22","pret":-0.02201,"close":7.16}
{"ticker":"ARAY","date":"2015-06-23","pret":-0.00558,"close":7.07}
{"ticker":"ARAY","date":"2015-06-24","pret":-0.01267,"close":6.98}
{"ticker":"ARAY","date":"2015-06-25","pret":-0.01283,"close":6.91}
{"ticker":"ARAY","date":"2015-06-26","pret":-0.01154,"close":6.83}
{"ticker":"ARAY","date":"2015-06-29","pret":-0.01021,"close":6.6}
{"ticker":"ARAY","date":"2015-06-30","pret":-0.02826,"close":6.74}
{"ticker":"ARAY","date":"2015-07-01","pret":0.02385,"close":6.58}
{"ticker":"ARAY","date":"2015-07-02","pret":-0.02687,"close":6.78}
{"ticker":"ARAY","date":"2015-07-06","pret":0.02392,"close":6.81}
{"ticker":"ARAY","date":"2015-07-07","pret":0.00589,"close":6.91}
{"ticker":"ARAY","date":"2015-07-08","pret":0.00732,"close":6.69}
{"ticker":"ARAY","date":"2015-07-09","pret":-0.01173,"close":6.71}
{"ticker":"ARAY","date":"2015-07-10","pret":-0.00295,"close":6.74}
{"ticker":"ARAY","date":"2015-07-13","pret":0.03489,"close":7.16}
{"ticker":"ARAY","date":"2015-07-14","pret":0.03647,"close":7.08}
{"ticker":"ARAY","date":"2015-07-15","pret":-0.01947,"close":6.83}
{"ticker":"ARAY","date":"2015-07-16","pret":-0.04158,"close":6.91}
{"ticker":"ARAY","date":"2015-07-17","pret":0.00875,"close":6.83}
{"ticker":"ARAY","date":"2015-07-20","pret":-0.00728,"close":6.74}
{"ticker":"ARAY","date":"2015-07-21","pret":-0.01029,"close":6.84}
{"ticker":"ARAY","date":"2015-07-22","pret":0.00295,"close":6.81}
{"ticker":"ARAY","date":"2015-07-23","pret":0.00294,"close":6.74}
{"ticker":"ARAY","date":"2015-07-24","pret":-0.01479,"close":6.62}
{"ticker":"ARAY","date":"2015-07-27","pret":-0.0135,"close":6.49}
{"ticker":"ARAY","date":"2015-07-28","pret":-0.01216,"close":6.6}
{"ticker":"ARAY","date":"2015-07-29","pret":0.00913,"close":6.67}
{"ticker":"ARAY","date":"2015-07-30","pret":0.00905,"close":6.47}
{"ticker":"ARAY","date":"2015-07-31","pret":-0.02278,"close":6.38}
{"ticker":"ARAY","date":"2015-08-03","pret":-0.02331,"close":6.33}
{"ticker":"ARAY","date":"2015-08-04","pret":0,"close":6.52}
{"ticker":"ARAY","date":"2015-08-05","pret":0.02331,"close":6.48}
{"ticker":"ARAY","date":"2015-08-06","pret":0,"close":6.3}
{"ticker":"ARAY","date":"2015-08-07","pret":-0.03916,"close":6.39}
{"ticker":"ARAY","date":"2015-08-10","pret":0.02368,"close":6.58}
{"ticker":"ARAY","date":"2015-08-11","pret":0.02313,"close":6.6}
{"ticker":"ARAY","date":"2015-08-12","pret":-0.00458,"close":6.49}
{"ticker":"ARAY","date":"2015-08-13","pret":-0.01078,"close":6.22}
{"ticker":"ARAY","date":"2015-08-14","pret":-0.04431,"close":6.23}
{"ticker":"ARAY","date":"2015-08-17","pret":0.00323,"close":6.16}
{"ticker":"ARAY","date":"2015-08-18","pret":-0.0081,"close":5.93}
{"ticker":"ARAY","date":"2015-08-19","pret":-0.03981,"close":5.97}
{"ticker":"ARAY","date":"2015-08-20","pret":-0.00169,"close":5.84}
{"ticker":"ARAY","date":"2015-08-21","pret":0.02014,"close":6.58}
{"ticker":"ARAY","date":"2015-08-24","pret":0.03749,"close":6.31}
{"ticker":"ARAY","date":"2015-08-25","pret":0.02528,"close":6.47}
{"ticker":"ARAY","date":"2015-08-26","pret":0.02008,"close":6.42}
{"ticker":"ARAY","date":"2015-08-27","pret":-0.01696,"close":6.44}
{"ticker":"ARAY","date":"2015-08-28","pret":0,"close":6.77}
{"ticker":"ARAY","date":"2015-08-31","pret":0.053,"close":6.89}
{"ticker":"ARAY","date":"2015-09-01","pret":0.00295,"close":6.65}
{"ticker":"ARAY","date":"2015-09-02","pret":-0.01482,"close":6.64}
{"ticker":"ARAY","date":"2015-09-03","pret":-0.009,"close":6.66}
{"ticker":"ARAY","date":"2015-09-04","pret":-0.00908,"close":6.6}
{"ticker":"ARAY","date":"2015-09-08","pret":0.00757,"close":6.57}
{"ticker":"ARAY","date":"2015-09-09","pret":-0.00605,"close":6.32}
{"ticker":"ARAY","date":"2015-09-10","pret":-0.04342,"close":6.44}
{"ticker":"ARAY","date":"2015-09-11","pret":0.00789,"close":6.47}
{"ticker":"ARAY","date":"2015-09-14","pret":0.0156,"close":6.34}
{"ticker":"ARAY","date":"2015-09-15","pret":-0.02667,"close":6.08}
{"ticker":"ARAY","date":"2015-09-16","pret":-0.03067,"close":6.11}
{"ticker":"ARAY","date":"2015-09-17","pret":-0.00493,"close":6.38}
{"ticker":"ARAY","date":"2015-09-18","pret":0.04036,"close":6.28}
{"ticker":"ARAY","date":"2015-09-21","pret":0.00316,"close":6.15}
{"ticker":"ARAY","date":"2015-09-22","pret":-0.04187,"close":6.2}
{"ticker":"ARAY","date":"2015-09-23","pret":0.02276,"close":6.1}
{"ticker":"ARAY","date":"2015-09-24","pret":-0.01948,"close":5.95}
{"ticker":"ARAY","date":"2015-09-25","pret":-0.01486,"close":5.61}
{"ticker":"ARAY","date":"2015-09-28","pret":-0.07783,"close":5.19}
{"ticker":"ARAY","date":"2015-09-29","pret":-0.0844,"close":4.98}
{"ticker":"ARAY","date":"2015-09-30","pret":-0.02577,"close":5}
{"ticker":"ARAY","date":"2015-10-01","pret":-0.02645,"close":5.01}
{"ticker":"ARAY","date":"2015-10-02","pret":0.02846,"close":5.29}
{"ticker":"ARAY","date":"2015-10-05","pret":0.05838,"close":5.46}
{"ticker":"ARAY","date":"2015-10-06","pret":0.02612,"close":5.14}
{"ticker":"ARAY","date":"2015-10-07","pret":-0.05683,"close":5.39}
{"ticker":"ARAY","date":"2015-10-08","pret":0.04944,"close":5.27}
{"ticker":"ARAY","date":"2015-10-09","pret":-0.02252,"close":5.32}
{"ticker":"ARAY","date":"2015-10-12","pret":0.00756,"close":5.28}
{"ticker":"ARAY","date":"2015-10-13","pret":0.01124,"close":5.26}
{"ticker":"ARAY","date":"2015-10-14","pret":-0.01501,"close":5.23}
{"ticker":"ARAY","date":"2015-10-15","pret":-0.00189,"close":5.38}
{"ticker":"ARAY","date":"2015-10-16","pret":0.02247,"close":5.52}
{"ticker":"ARAY","date":"2015-10-19","pret":0.02198,"close":5.46}
{"ticker":"ARAY","date":"2015-10-20","pret":-0.01276,"close":5.38}
{"ticker":"ARAY","date":"2015-10-21","pret":-0.01107,"close":5.42}
{"ticker":"ARAY","date":"2015-10-22","pret":0.00185,"close":5.27}
{"ticker":"ARAY","date":"2015-10-23","pret":-0.01117,"close":5.63}
{"ticker":"ARAY","date":"2015-10-26","pret":0.05466,"close":5.9}
{"ticker":"ARAY","date":"2015-10-27","pret":0.03656,"close":6}
{"ticker":"ARAY","date":"2015-10-28","pret":0.02698,"close":6.3}
{"ticker":"ARAY","date":"2015-10-29","pret":0.03916,"close":5.92}
{"ticker":"ARAY","date":"2015-10-30","pret":0.03922,"close":6.7}
{"ticker":"ARAY","date":"2015-11-02","pret":0.0303,"close":6.99}
{"ticker":"ARAY","date":"2015-11-03","pret":0.03375,"close":6.85}
{"ticker":"ARAY","date":"2015-11-04","pret":-0.016,"close":6.83}
{"ticker":"ARAY","date":"2015-11-05","pret":0.00585,"close":6.98}
{"ticker":"ARAY","date":"2015-11-06","pret":0.01015,"close":7.07}
{"ticker":"ARAY","date":"2015-11-09","pret":0.02705,"close":7.01}
{"ticker":"ARAY","date":"2015-11-10","pret":0.00421,"close":7.46}
{"ticker":"ARAY","date":"2015-11-11","pret":0.0411,"close":7.46}
{"ticker":"ARAY","date":"2015-11-12","pret":-0.03692,"close":7.05}
{"ticker":"ARAY","date":"2015-11-13","pret":-0.02396,"close":7.07}
{"ticker":"ARAY","date":"2015-11-16","pret":0.00285,"close":6.97}
{"ticker":"ARAY","date":"2015-11-17","pret":-0.00428,"close":6.83}
{"ticker":"ARAY","date":"2015-11-18","pret":-0.02605,"close":6.72}
{"ticker":"ARAY","date":"2015-11-19","pret":-0.01775,"close":6.41}
{"ticker":"ARAY","date":"2015-11-20","pret":-0.04425,"close":6.8}
{"ticker":"ARAY","date":"2015-11-23","pret":0.0502,"close":6.99}
{"ticker":"ARAY","date":"2015-11-24","pret":0.03499,"close":6.98}
{"ticker":"ARAY","date":"2015-11-25","pret":0.00143,"close":6.86}
{"ticker":"ARAY","date":"2015-11-26"}
{"ticker":"ARAY","date":"2015-11-27","pret":-0.01877,"close":7.03}
{"ticker":"ARAY","date":"2015-11-30","pret":0.02448,"close":7.04}
{"ticker":"ARAY","date":"2015-12-01","pret":-0.01144,"close":7.22}
{"ticker":"ARAY","date":"2015-12-02","pret":0.03534,"close":7.12}
{"ticker":"ARAY","date":"2015-12-03","pret":-0.01117,"close":6.82}
{"ticker":"ARAY","date":"2015-12-04","pret":-0.04305,"close":6.81}
{"ticker":"ARAY","date":"2015-12-07","pret":0.00146,"close":6.72}
{"ticker":"ARAY","date":"2015-12-08","pret":-0.02221,"close":6.85}
{"ticker":"ARAY","date":"2015-12-09","pret":0.02367,"close":6.66}
{"ticker":"ARAY","date":"2015-12-10","pret":-0.02968,"close":6.67}
{"ticker":"ARAY","date":"2015-12-11","pret":-0.01212,"close":6.37}
{"ticker":"ARAY","date":"2015-12-14","pret":-0.03411,"close":6.43}
{"ticker":"ARAY","date":"2015-12-15","pret":0.02338,"close":6.63}
{"ticker":"ARAY","date":"2015-12-16","pret":0.03483,"close":6.89}
{"ticker":"ARAY","date":"2015-12-17"}
{"ticker":"ARAY","date":"2015-12-18","pret":0.04794,"close":7.14}
{"ticker":"ARAY","date":"2015-12-21","pret":0.01688,"close":7.12}
{"ticker":"ARAY","date":"2015-12-22","pret":-0.01688,"close":7.05}
{"ticker":"ARAY","date":"2015-12-23","pret":0.00707,"close":6.66}
{"ticker":"ARAY","date":"2015-12-24","pret":-0.06248,"close":6.67}
{"ticker":"ARAY","date":"2015-12-28","pret":-0.003,"close":6.83}
{"ticker":"ARAY","date":"2015-12-29","pret":0.02671,"close":6.92}
{"ticker":"ARAY","date":"2015-12-30","pret":0.01598,"close":6.88}
{"ticker":"ARAY","date":"2015-12-31","pret":-0.01305,"close":6.75}
{"ticker":"ARAY","date":"2016-01-04","pret":-0.03114,"close":6.32}
{"ticker":"ARAY","date":"2016-01-05","pret":-0.04466,"close":6.39}
{"ticker":"ARC","date":"2015-01-02","pret":0.00292,"close":9.99}
{"ticker":"ARC","date":"2015-01-05","pret":-0.03256,"close":9.55}
{"ticker":"ARC","date":"2015-01-06","pret":-0.03574,"close":9.28}
{"ticker":"ARC","date":"2015-01-07","pret":-0.02314,"close":9.14}
{"ticker":"ARC","date":"2015-01-08","pret":-0.01717,"close":9.38}
{"ticker":"ARC","date":"2015-01-09","pret":0.01504,"close":9.28}
{"ticker":"ARC","date":"2015-01-12","pret":-0.0118,"close":9.63}
{"ticker":"ARC","date":"2015-01-13","pret":0.05151,"close":9.42}
{"ticker":"ARC","date":"2015-01-14","pret":-0.04185,"close":9.64}
{"ticker":"ARC","date":"2015-01-15","pret":0.02948,"close":9.34}
{"ticker":"ARC","date":"2015-01-16","pret":-0.03914,"close":9.34}
{"ticker":"ARC","date":"2015-01-20","pret":0.0118,"close":9.55}
{"ticker":"ARC","date":"2015-01-21","pret":0.00955,"close":8.7}
{"ticker":"ARC","date":"2015-01-22","pret":-0.07111,"close":9.49}
{"ticker":"ARC","date":"2015-01-23","pret":0.07532,"close":9.43}
{"ticker":"ARC","date":"2015-01-26","pret":-0.01483,"close":9.3}
{"ticker":"ARC","date":"2015-01-27","pret":-0.01505,"close":9.26}
{"ticker":"ARC","date":"2015-01-28","pret":0.00432,"close":9.35}
{"ticker":"ARC","date":"2015-01-29","pret":0.00859,"close":9.57}
{"ticker":"ARC","date":"2015-01-30","pret":0.01381,"close":9.17}
{"ticker":"ARC","date":"2015-02-02","pret":-0.0181,"close":9.06}
{"ticker":"ARC","date":"2015-02-03","pret":-0.02502,"close":9.39}
{"ticker":"ARC","date":"2015-02-04","pret":0.02502,"close":9.36}
{"ticker":"ARC","date":"2015-02-05","pret":0.00536,"close":9.58}
{"ticker":"ARC","date":"2015-02-06","pret":0.0201,"close":9.22}
{"ticker":"ARC","date":"2015-02-09","pret":-0.03517,"close":9.08}
{"ticker":"ARC","date":"2015-02-10","pret":-0.00653,"close":9.15}
{"ticker":"ARC","date":"2015-02-11","pret":-0.00219,"close":9.09}
{"ticker":"ARC","date":"2015-02-12","pret":0.00109,"close":9.44}
{"ticker":"ARC","date":"2015-02-13","pret":0.03438,"close":9.37}
{"ticker":"ARC","date":"2015-02-17","pret":-0.01489,"close":9.25}
{"ticker":"ARC","date":"2015-02-18","pret":-0.01078,"close":9.09}
{"ticker":"ARC","date":"2015-02-19","pret":-0.01528,"close":9.47}
{"ticker":"ARC","date":"2015-02-20","pret":0.04201,"close":9.28}
{"ticker":"ARC","date":"2015-02-23","pret":-0.02564,"close":9.38}
{"ticker":"ARC","date":"2015-02-24","pret":0.01183,"close":9.81}
{"ticker":"ARC","date":"2015-02-25","pret":0.02639,"close":8.29}
{"ticker":"ARC","date":"2015-02-26","pret":-0.14551,"close":8.67}
{"ticker":"ARC","date":"2015-02-27","pret":0.04015,"close":8.46}
{"ticker":"ARC","date":"2015-03-02","pret":-0.02342,"close":8.87}
{"ticker":"ARC","date":"2015-03-03","pret":0.04744,"close":8.55}
{"ticker":"ARC","date":"2015-03-04","pret":-0.04153,"close":8.51}
{"ticker":"ARC","date":"2015-03-05","pret":0,"close":8.45}
{"ticker":"ARC","date":"2015-03-06","pret":-0.02023,"close":8.34}
{"ticker":"ARC","date":"2015-03-09","pret":0.0048,"close":8.27}
{"ticker":"ARC","date":"2015-03-10","pret":-0.02299,"close":8.05}
{"ticker":"ARC","date":"2015-03-11","pret":-0.0148,"close":8.37}
{"ticker":"ARC","date":"2015-03-12","pret":0.05086,"close":8.5}
{"ticker":"ARC","date":"2015-03-13","pret":0.00589,"close":8.48}
{"ticker":"ARC","date":"2015-03-16","pret":0.00117,"close":8.55}
{"ticker":"ARC","date":"2015-03-17","pret":-0.0047,"close":8.72}
{"ticker":"ARC","date":"2015-03-18","pret":0.01751,"close":8.89}
{"ticker":"ARC","date":"2015-03-19","pret":0.0274,"close":8.89}
{"ticker":"ARC","date":"2015-03-20","pret":0.00785,"close":8.8}
{"ticker":"ARC","date":"2015-03-23","pret":-0.0135,"close":8.8}
{"ticker":"ARC","date":"2015-03-24","pret":-0.00796,"close":9.1}
{"ticker":"ARC","date":"2015-03-25","pret":0.03918,"close":8.96}
{"ticker":"ARC","date":"2015-03-26","pret":-0.02332,"close":8.98}
{"ticker":"ARC","date":"2015-03-27","pret":0.00895,"close":9.28}
{"ticker":"ARC","date":"2015-03-30","pret":0.03178,"close":9.33}
{"ticker":"ARC","date":"2015-03-31","pret":-0.00324,"close":9.23}
{"ticker":"ARC","date":"2015-04-01","pret":-0.0076,"close":9.23}
{"ticker":"ARC","date":"2015-04-02","pret":0.00435,"close":9.14}
{"ticker":"ARC","date":"2015-04-06","pret":-0.01202,"close":9.17}
{"ticker":"ARC","date":"2015-04-07","pret":0.00766,"close":9.08}
{"ticker":"ARC","date":"2015-04-08","pret":-0.00876,"close":9.16}
{"ticker":"ARC","date":"2015-04-09","pret":0.00439,"close":9.14}
{"ticker":"ARC","date":"2015-04-10","pret":0.00764,"close":9.1}
{"ticker":"ARC","date":"2015-04-13","pret":-0.00764,"close":9.09}
{"ticker":"ARC","date":"2015-04-14","pret":-0.00439,"close":9.01}
{"ticker":"ARC","date":"2015-04-15","pret":-0.00441,"close":9.14}
{"ticker":"ARC","date":"2015-04-16","pret":0.01099,"close":9.16}
{"ticker":"ARC","date":"2015-04-17","pret":-0.01431,"close":8.99}
{"ticker":"ARC","date":"2015-04-20","pret":0.00553,"close":9.15}
{"ticker":"ARC","date":"2015-04-21","pret":0.00987,"close":9.06}
{"ticker":"ARC","date":"2015-04-22","pret":-0.01098,"close":9.05}
{"ticker":"ARC","date":"2015-04-23","pret":-0.00664,"close":9.12}
{"ticker":"ARC","date":"2015-04-24","pret":0.01105,"close":9.01}
{"ticker":"ARC","date":"2015-04-27","pret":-0.00883,"close":8.78}
{"ticker":"ARC","date":"2015-04-28","pret":-0.02925,"close":8.86}
{"ticker":"ARC","date":"2015-04-29","pret":0.00228,"close":8.73}
{"ticker":"ARC","date":"2015-04-30","pret":-0.008,"close":8.54}
{"ticker":"ARC","date":"2015-05-01","pret":-0.01737,"close":9.03}
{"ticker":"ARC","date":"2015-05-04","pret":0.05234,"close":9.1}
{"ticker":"ARC","date":"2015-05-05","pret":0.00553,"close":8.93}
{"ticker":"ARC","date":"2015-05-06","pret":-0.02568,"close":8.45}
{"ticker":"ARC","date":"2015-05-07","pret":-0.04276,"close":8.24}
{"ticker":"ARC","date":"2015-05-08","pret":-0.01188,"close":8.32}
{"ticker":"ARC","date":"2015-05-11","pret":-0.0096,"close":8.33}
{"ticker":"ARC","date":"2015-05-12","pret":-0.00242,"close":8.1}
{"ticker":"ARC","date":"2015-05-13","pret":-0.02077,"close":8.14}
{"ticker":"ARC","date":"2015-05-14","pret":0.0086,"close":8.13}
{"ticker":"ARC","date":"2015-05-15","pret":-0.00491,"close":8.11}
{"ticker":"ARC","date":"2015-05-18","pret":-0.00865,"close":8.13}
{"ticker":"ARC","date":"2015-05-19","pret":0.00742,"close":7.91}
{"ticker":"ARC","date":"2015-05-20","pret":-0.01239,"close":7.87}
{"ticker":"ARC","date":"2015-05-21","pret":-0.0227,"close":7.46}
{"ticker":"ARC","date":"2015-05-22","pret":-0.04968,"close":7.26}
{"ticker":"ARC","date":"2015-05-26","pret":-0.0327,"close":7.29}
{"ticker":"ARC","date":"2015-05-27","pret":0.01239,"close":7.39}
{"ticker":"ARC","date":"2015-05-28","pret":0.00546,"close":7.43}
{"ticker":"ARC","date":"2015-05-29","pret":0.00678,"close":7.49}
{"ticker":"ARC","date":"2015-06-01","pret":0.02139,"close":7.5}
{"ticker":"ARC","date":"2015-06-02","pret":-0.01198,"close":7.61}
{"ticker":"ARC","date":"2015-06-03","pret":0.02642,"close":7.71}
{"ticker":"ARC","date":"2015-06-04","pret":-0.00523,"close":7.56}
{"ticker":"ARC","date":"2015-06-05","pret":-0.00922,"close":7.67}
{"ticker":"ARC","date":"2015-06-08","pret":0.00922,"close":7.52}
{"ticker":"ARC","date":"2015-06-09","pret":0.00392,"close":7.22}
{"ticker":"ARC","date":"2015-06-10","pret":-0.05088,"close":7.47}
{"ticker":"ARC","date":"2015-06-11","pret":0.03509,"close":7.67}
{"ticker":"ARC","date":"2015-06-12","pret":0.01318,"close":7.44}
{"ticker":"ARC","date":"2015-06-15","pret":-0.03598,"close":7.3}
{"ticker":"ARC","date":"2015-06-16","pret":-0.01504,"close":7.23}
{"ticker":"ARC","date":"2015-06-17","pret":0.00275,"close":7.04}
{"ticker":"ARC","date":"2015-06-18","pret":-0.02786,"close":7.13}
{"ticker":"ARC","date":"2015-06-19","pret":0.00704,"close":6.93}
{"ticker":"ARC","date":"2015-06-22","pret":-0.0299,"close":7.05}
{"ticker":"ARC","date":"2015-06-23","pret":0.02286,"close":7.33}
{"ticker":"ARC","date":"2015-06-24","pret":0.0347,"close":7.29}
{"ticker":"ARC","date":"2015-06-25","pret":-0.00136,"close":7.38}
{"ticker":"ARC","date":"2015-06-26","pret":0.00952,"close":7.35}
{"ticker":"ARC","date":"2015-06-29","pret":-0.015,"close":7.24}
{"ticker":"ARC","date":"2015-06-30","pret":0.00274,"close":7.61}
{"ticker":"ARC","date":"2015-07-01","pret":0.04683,"close":7.46}
{"ticker":"ARC","date":"2015-07-02","pret":-0.02114,"close":7.3}
{"ticker":"ARC","date":"2015-07-06","pret":-0.03671,"close":7.3}
{"ticker":"ARC","date":"2015-07-07","pret":0.00965,"close":7.39}
{"ticker":"ARC","date":"2015-07-08","pret":0.00684,"close":7.47}
{"ticker":"ARC","date":"2015-07-09","pret":0.02821,"close":7.54}
{"ticker":"ARC","date":"2015-07-10","pret":0.00528,"close":7.67}
{"ticker":"ARC","date":"2015-07-13","pret":0.01439,"close":7.64}
{"ticker":"ARC","date":"2015-07-14","pret":-0.01044,"close":7.75}
{"ticker":"ARC","date":"2015-07-15","pret":0.01433,"close":7.47}
{"ticker":"ARC","date":"2015-07-16","pret":-0.0196,"close":7.63}
{"ticker":"ARC","date":"2015-07-17","pret":0.00395,"close":7.45}
{"ticker":"ARC","date":"2015-07-20","pret":-0.01857,"close":7.54}
{"ticker":"ARC","date":"2015-07-21","pret":0.008,"close":7.3}
{"ticker":"ARC","date":"2015-07-22","pret":-0.03102,"close":7.37}
{"ticker":"ARC","date":"2015-07-23","pret":0.0109,"close":7.18}
{"ticker":"ARC","date":"2015-07-24","pret":-0.03166,"close":6.9}
{"ticker":"ARC","date":"2015-07-27","pret":-0.04872,"close":6.91}
{"ticker":"ARC","date":"2015-07-28","pret":0.02179,"close":6.95}
{"ticker":"ARC","date":"2015-07-29","pret":-0.01302,"close":7}
{"ticker":"ARC","date":"2015-07-30","pret":0.01158,"close":6.61}
{"ticker":"ARC","date":"2015-07-31","pret":-0.05016,"close":6.91}
{"ticker":"ARC","date":"2015-08-03","pret":0.04294,"close":6.89}
{"ticker":"ARC","date":"2015-08-04","pret":0,"close":7.11}
{"ticker":"ARC","date":"2015-08-05","pret":0.04256,"close":7.2}
{"ticker":"ARC","date":"2015-08-06","pret":0.00554,"close":7}
{"ticker":"ARC","date":"2015-08-07","pret":-0.0452,"close":6.9}
{"ticker":"ARC","date":"2015-08-10","pret":0,"close":6.97}
{"ticker":"ARC","date":"2015-08-11","pret":-0.00434,"close":6.98}
{"ticker":"ARC","date":"2015-08-12","pret":0.00579,"close":6.96}
{"ticker":"ARC","date":"2015-08-13","pret":0.00144,"close":6.79}
{"ticker":"ARC","date":"2015-08-14","pret":-0.0248,"close":7.01}
{"ticker":"ARC","date":"2015-08-17","pret":0.02768,"close":7.09}
{"ticker":"ARC","date":"2015-08-18","pret":0.01143,"close":7.09}
{"ticker":"ARC","date":"2015-08-19","pret":-0.00427,"close":6.94}
{"ticker":"ARC","date":"2015-08-20","pret":-0.02455,"close":6.85}
{"ticker":"ARC","date":"2015-08-21","pret":-0.0177,"close":6.77}
{"ticker":"ARC","date":"2015-08-24","pret":-0.0241,"close":6.34}
{"ticker":"ARC","date":"2015-08-25","pret":-0.00153,"close":6.34}
{"ticker":"ARC","date":"2015-08-26","pret":-0.00306,"close":6.58}
{"ticker":"ARC","date":"2015-08-27","pret":0.01218,"close":6.5}
{"ticker":"ARC","date":"2015-08-28","pret":-0.02295,"close":6.62}
{"ticker":"ARC","date":"2015-08-31","pret":0.01536,"close":6.64}
{"ticker":"ARC","date":"2015-09-01","pret":0,"close":6.31}
{"ticker":"ARC","date":"2015-09-02","pret":-0.02782,"close":6.36}
{"ticker":"ARC","date":"2015-09-03","pret":0.00157,"close":6.64}
{"ticker":"ARC","date":"2015-09-04","pret":0.0232,"close":6.61}
{"ticker":"ARC","date":"2015-09-08","pret":0.02417,"close":6.59}
{"ticker":"ARC","date":"2015-09-09","pret":-0.009,"close":6.39}
{"ticker":"ARC","date":"2015-09-10","pret":-0.03838,"close":6.37}
{"ticker":"ARC","date":"2015-09-11","pret":-0.01418,"close":6.43}
{"ticker":"ARC","date":"2015-09-14","pret":0.02353,"close":6.37}
{"ticker":"ARC","date":"2015-09-15","pret":-0.00778,"close":6.48}
{"ticker":"ARC","date":"2015-09-16","pret":0.00778,"close":6.4}
{"ticker":"ARC","date":"2015-09-17","pret":-0.00778,"close":6.28}
{"ticker":"ARC","date":"2015-09-18","pret":-0.0366,"close":6.05}
{"ticker":"ARC","date":"2015-09-21","pret":-0.00814,"close":5.93}
{"ticker":"ARC","date":"2015-09-22","pret":-0.04,"close":5.81}
{"ticker":"ARC","date":"2015-09-23","pret":-0.01198,"close":5.68}
{"ticker":"ARC","date":"2015-09-24","pret":-0.02616,"close":5.84}
{"ticker":"ARC","date":"2015-09-25","pret":0.03983,"close":5.59}
{"ticker":"ARC","date":"2015-09-28","pret":-0.05407,"close":5.22}
{"ticker":"ARC","date":"2015-09-29","pret":-0.06669,"close":5.16}
{"ticker":"ARC","date":"2015-09-30","pret":0.00763,"close":5.95}
{"ticker":"ARC","date":"2015-10-01","pret":0.11989,"close":5.84}
{"ticker":"ARC","date":"2015-10-02","pret":-0.02217,"close":5.72}
{"ticker":"ARC","date":"2015-10-05","pret":-0.00173,"close":5.78}
{"ticker":"ARC","date":"2015-10-06","pret":-0.0052,"close":5.77}
{"ticker":"ARC","date":"2015-10-07","pret":0.01208,"close":6.41}
{"ticker":"ARC","date":"2015-10-08","pret":0.09015,"close":6.29}
{"ticker":"ARC","date":"2015-10-09","pret":-0.01421,"close":6.18}
{"ticker":"ARC","date":"2015-10-12","pret":-0.01926,"close":6.24}
{"ticker":"ARC","date":"2015-10-13","pret":0.00646,"close":6.07}
{"ticker":"ARC","date":"2015-10-14","pret":-0.02445,"close":6.03}
{"ticker":"ARC","date":"2015-10-15","pret":0,"close":6}
{"ticker":"ARC","date":"2015-10-16","pret":-0.00496,"close":6.06}
{"ticker":"ARC","date":"2015-10-19","pret":0.00496,"close":6.1}
{"ticker":"ARC","date":"2015-10-20","pret":0.03247,"close":6.28}
{"ticker":"ARC","date":"2015-10-21","pret":0.03145,"close":6.2}
{"ticker":"ARC","date":"2015-10-22","pret":-0.03786,"close":6.35}
{"ticker":"ARC","date":"2015-10-23","pret":0.0332,"close":6.39}
{"ticker":"ARC","date":"2015-10-26","pret":-0.00781,"close":6.27}
{"ticker":"ARC","date":"2015-10-27","pret":-0.02379,"close":5.99}
{"ticker":"ARC","date":"2015-10-28","pret":-0.03097,"close":6.36}
{"ticker":"ARC","date":"2015-10-29","pret":0.04373,"close":6.3}
{"ticker":"ARC","date":"2015-10-30","pret":0.00632,"close":6.22}
{"ticker":"ARC","date":"2015-11-02","pret":-0.02229,"close":6.59}
{"ticker":"ARC","date":"2015-11-03","pret":0.0533,"close":6.43}
{"ticker":"ARC","date":"2015-11-04","pret":-0.01538,"close":6.54}
{"ticker":"ARC","date":"2015-11-05","pret":-0.17214,"close":5.04}
{"ticker":"ARC","date":"2015-11-06","pret":-0.04328,"close":5.07}
{"ticker":"ARC","date":"2015-11-09","pret":-0.01942,"close":5.02}
{"ticker":"ARC","date":"2015-11-10","pret":-0.0198,"close":4.93}
{"ticker":"ARC","date":"2015-11-11","pret":-0.01207,"close":4.94}
{"ticker":"ARC","date":"2015-11-12","pret":-0.01017,"close":4.92}
{"ticker":"ARC","date":"2015-11-13","pret":-0.00821,"close":4.8}
{"ticker":"ARC","date":"2015-11-16","pret":-0.02083,"close":4.8}
{"ticker":"ARC","date":"2015-11-17","pret":0.01047,"close":4.68}
{"ticker":"ARC","date":"2015-11-18","pret":-0.0296,"close":4.82}
{"ticker":"ARC","date":"2015-11-19","pret":0.02542,"close":4.75}
{"ticker":"ARC","date":"2015-11-20","pret":0.00209,"close":4.81}
{"ticker":"ARC","date":"2015-11-23","pret":0.00209,"close":4.76}
{"ticker":"ARC","date":"2015-11-24","pret":-0.01047,"close":4.91}
{"ticker":"ARC","date":"2015-11-25","pret":0.02289,"close":5.05}
{"ticker":"ARC","date":"2015-11-26"}
{"ticker":"ARC","date":"2015-11-27","pret":0.0423,"close":5.05}
{"ticker":"ARC","date":"2015-11-30","pret":-0.00395,"close":5.06}
{"ticker":"ARC","date":"2015-12-01","pret":0.00985,"close":5.01}
{"ticker":"ARC","date":"2015-12-02","pret":-0.0198,"close":4.85}
{"ticker":"ARC","date":"2015-12-03","pret":-0.01816,"close":4.82}
{"ticker":"ARC","date":"2015-12-04","pret":-0.02058,"close":4.73}
{"ticker":"ARC","date":"2015-12-07","pret":-0.00835,"close":5}
{"ticker":"ARC","date":"2015-12-08","pret":0.04308,"close":5.03}
{"ticker":"ARC","date":"2015-12-09","pret":0.00201,"close":5.06}
{"ticker":"ARC","date":"2015-12-10","pret":0.01393,"close":5.06}
{"ticker":"ARC","date":"2015-12-11","pret":-0.02198,"close":4.91}
{"ticker":"ARC","date":"2015-12-14","pret":-0.01629,"close":4.69}
{"ticker":"ARC","date":"2015-12-15","pret":-0.04408,"close":4.75}
{"ticker":"ARC","date":"2015-12-16","pret":0.02123,"close":4.93}
{"ticker":"ARC","date":"2015-12-17"}
{"ticker":"ARC","date":"2015-12-18","pret":-0.00632,"close":4.65}
{"ticker":"ARC","date":"2015-12-21","pret":-0.02353,"close":4.5}
{"ticker":"ARC","date":"2015-12-22","pret":-0.02632,"close":4.51}
{"ticker":"ARC","date":"2015-12-23","pret":0.00885,"close":4.43}
{"ticker":"ARC","date":"2015-12-24","pret":-0.03132,"close":4.42}
{"ticker":"ARC","date":"2015-12-28","pret":0.00227,"close":4.34}
{"ticker":"ARC","date":"2015-12-29","pret":-0.02294,"close":4.47}
{"ticker":"ARC","date":"2015-12-30","pret":0.03645,"close":4.45}
{"ticker":"ARC","date":"2015-12-31","pret":-0.01125,"close":4.42}
{"ticker":"ARC","date":"2016-01-04","pret":-0.00681,"close":4.25}
{"ticker":"ARC","date":"2016-01-05","pret":-0.04424,"close":4.21}
{"ticker":"ARCB","date":"2015-01-02","pret":0.00494,"close":45.88}
{"ticker":"ARCB","date":"2015-01-05","pret":-0.0234,"close":45.2}
{"ticker":"ARCB","date":"2015-01-06","pret":-0.00903,"close":43.14}
{"ticker":"ARCB","date":"2015-01-07","pret":-0.03719,"close":42.07}
{"ticker":"ARCB","date":"2015-01-08","pret":-0.02582,"close":43.11}
{"ticker":"ARCB","date":"2015-01-09","pret":0.01566,"close":41.57}
{"ticker":"ARCB","date":"2015-01-12","pret":-0.03349,"close":41.59}
{"ticker":"ARCB","date":"2015-01-13","pret":0.01074,"close":41.61}
{"ticker":"ARCB","date":"2015-01-14","pret":-0.02548,"close":40.14}
{"ticker":"ARCB","date":"2015-01-15","pret":-0.01967,"close":40.7}
{"ticker":"ARCB","date":"2015-01-16","pret":0.00668,"close":41.99}
{"ticker":"ARCB","date":"2015-01-20","pret":0.0306,"close":39.81}
{"ticker":"ARCB","date":"2015-01-21","pret":-0.05658,"close":39.49}
{"ticker":"ARCB","date":"2015-01-22","pret":0.00505,"close":40.63}
{"ticker":"ARCB","date":"2015-01-23","pret":0.0192,"close":40.81}
{"ticker":"ARCB","date":"2015-01-26","pret":0.01179,"close":40.91}
{"ticker":"ARCB","date":"2015-01-27","pret":-0.01055,"close":40.96}
{"ticker":"ARCB","date":"2015-01-28","pret":0.02317,"close":39.62}
{"ticker":"ARCB","date":"2015-01-29","pret":-0.04613,"close":39.8}
{"ticker":"ARCB","date":"2015-01-30","pret":-0.00633,"close":37.26}
{"ticker":"ARCB","date":"2015-02-02","pret":-0.04681,"close":38.74}
{"ticker":"ARCB","date":"2015-02-03","pret":0.02628,"close":40.48}
{"ticker":"ARCB","date":"2015-02-04","pret":0.07106,"close":39.08}
{"ticker":"ARCB","date":"2015-02-05","pret":-0.05998,"close":38.7}
{"ticker":"ARCB","date":"2015-02-06","pret":-0.00077,"close":38.39}
{"ticker":"ARCB","date":"2015-02-09","pret":-0.02285,"close":38.11}
{"ticker":"ARCB","date":"2015-02-10","pret":0.00837,"close":39.04}
{"ticker":"ARCB","date":"2015-02-11","pret":0.01627,"close":38.68}
{"ticker":"ARCB","date":"2015-02-12","pret":-0.00077,"close":39.21}
{"ticker":"ARCB","date":"2015-02-13","pret":0.00512,"close":39.76}
{"ticker":"ARCB","date":"2015-02-17","pret":0.01795,"close":40.19}
{"ticker":"ARCB","date":"2015-02-18","pret":0.004,"close":39.78}
{"ticker":"ARCB","date":"2015-02-19","pret":-0.00902,"close":40.83}
{"ticker":"ARCB","date":"2015-02-20","pret":0.02855,"close":41.38}
{"ticker":"ARCB","date":"2015-02-23","pret":0.00634,"close":41.27}
{"ticker":"ARCB","date":"2015-02-24","pret":0.00097,"close":42.54}
{"ticker":"ARCB","date":"2015-02-25","pret":0.02921,"close":42.04}
{"ticker":"ARCB","date":"2015-02-26","pret":-0.01282,"close":41.83}
{"ticker":"ARCB","date":"2015-02-27","pret":-0.00191,"close":41.88}
{"ticker":"ARCB","date":"2015-03-02","pret":0.01001,"close":43.46}
{"ticker":"ARCB","date":"2015-03-03","pret":0.00873,"close":40.37}
{"ticker":"ARCB","date":"2015-03-04","pret":-0.06255,"close":40.03}
{"ticker":"ARCB","date":"2015-03-05","pret":0.00424,"close":40.03}
{"ticker":"ARCB","date":"2015-03-06","pret":-0.008,"close":40.05}
{"ticker":"ARCB","date":"2015-03-09","pret":0.00526,"close":40.56}
{"ticker":"ARCB","date":"2015-03-10","pret":-0.00225,"close":39.44}
{"ticker":"ARCB","date":"2015-03-11","pret":-0.01564,"close":40.04}
{"ticker":"ARCB","date":"2015-03-12","pret":0.02114,"close":40.42}
{"ticker":"ARCB","date":"2015-03-13","pret":0.00621,"close":40.85}
{"ticker":"ARCB","date":"2015-03-16","pret":0.01279,"close":40.8}
{"ticker":"ARCB","date":"2015-03-17","pret":-0.00465,"close":40.52}
{"ticker":"ARCB","date":"2015-03-18","pret":-0.00912,"close":40.4}
{"ticker":"ARCB","date":"2015-03-19","pret":-0.00074,"close":40.47}
{"ticker":"ARCB","date":"2015-03-20","pret":0.00987,"close":41.09}
{"ticker":"ARCB","date":"2015-03-23","pret":-0.00197,"close":40.2}
{"ticker":"ARCB","date":"2015-03-24","pret":-0.01612,"close":39.4}
{"ticker":"ARCB","date":"2015-03-25","pret":-0.01765,"close":38.26}
{"ticker":"ARCB","date":"2015-03-26","pret":-0.03232,"close":37.8}
{"ticker":"ARCB","date":"2015-03-27","pret":-0.01056,"close":37.72}
{"ticker":"ARCB","date":"2015-03-30","pret":0.0045,"close":37.95}
{"ticker":"ARCB","date":"2015-03-31","pret":-0.00583,"close":37.89}
{"ticker":"ARCB","date":"2015-04-01","pret":0.00742,"close":38.26}
{"ticker":"ARCB","date":"2015-04-02","pret":0.00579,"close":37.07}
{"ticker":"ARCB","date":"2015-04-06","pret":-0.03389,"close":35.62}
{"ticker":"ARCB","date":"2015-04-07","pret":-0.03902,"close":36.24}
{"ticker":"ARCB","date":"2015-04-08","pret":0.0204,"close":35.78}
{"ticker":"ARCB","date":"2015-04-09","pret":-0.01028,"close":36.34}
{"ticker":"ARCB","date":"2015-04-10","pret":0.01498,"close":37.14}
{"ticker":"ARCB","date":"2015-04-13","pret":0.02742,"close":36.43}
{"ticker":"ARCB","date":"2015-04-14","pret":-0.0255,"close":36.47}
{"ticker":"ARCB","date":"2015-04-15","pret":0.0093,"close":37.35}
{"ticker":"ARCB","date":"2015-04-16","pret":0.01459,"close":37.66}
{"ticker":"ARCB","date":"2015-04-17","pret":0.00161,"close":37.16}
{"ticker":"ARCB","date":"2015-04-20","pret":-0.00188,"close":38.77}
{"ticker":"ARCB","date":"2015-04-21","pret":0.04023,"close":38.73}
{"ticker":"ARCB","date":"2015-04-22","pret":0.00154,"close":39.25}
{"ticker":"ARCB","date":"2015-04-23","pret":0.01024,"close":39.37}
{"ticker":"ARCB","date":"2015-04-24","pret":0.00736,"close":38.75}
{"ticker":"ARCB","date":"2015-04-27","pret":-0.01863,"close":38.25}
{"ticker":"ARCB","date":"2015-04-28","pret":-0.01846,"close":38.24}
{"ticker":"ARCB","date":"2015-04-29","pret":0.00026,"close":37.23}
{"ticker":"ARCB","date":"2015-04-30","pret":-0.03036,"close":35.7}
{"ticker":"ARCB","date":"2015-05-01","pret":-0.03327,"close":36.75}
{"ticker":"ARCB","date":"2015-05-04","pret":0.00835,"close":36.59}
{"ticker":"ARCB","date":"2015-05-05","pret":0.00332,"close":35.14}
{"ticker":"ARCB","date":"2015-05-06","pret":-0.02859,"close":35.29}
{"ticker":"ARCB","date":"2015-05-07","pret":0.00624,"close":37.06}
{"ticker":"ARCB","date":"2015-05-08","pret":0.05951,"close":36.62}
{"ticker":"ARCB","date":"2015-05-11","pret":-0.02671,"close":36.7}
{"ticker":"ARCB","date":"2015-05-12","pret":0.00055,"close":36.31}
{"ticker":"ARCB","date":"2015-05-13","pret":0.00246,"close":36.22}
{"ticker":"ARCB","date":"2015-05-14","pret":-0.00904,"close":35.72}
{"ticker":"ARCB","date":"2015-05-15","pret":-0.01917,"close":35.52}
{"ticker":"ARCB","date":"2015-05-18","pret":-0.0093,"close":36.31}
{"ticker":"ARCB","date":"2015-05-19","pret":0.03148,"close":36.23}
{"ticker":"ARCB","date":"2015-05-20","pret":-0.00799,"close":35.73}
{"ticker":"ARCB","date":"2015-05-21","pret":-0.01028,"close":36.46}
{"ticker":"ARCB","date":"2015-05-22","pret":0.01991,"close":35.71}
{"ticker":"ARCB","date":"2015-05-26","pret":-0.02523,"close":35.2}
{"ticker":"ARCB","date":"2015-05-27","pret":-0.00931,"close":36.25}
{"ticker":"ARCB","date":"2015-05-28","pret":0.02685,"close":36.1}
{"ticker":"ARCB","date":"2015-05-29","pret":-0.03624,"close":34.19}
{"ticker":"ARCB","date":"2015-06-01","pret":-0.01528,"close":34.95}
{"ticker":"ARCB","date":"2015-06-02","pret":0.01299,"close":34.79}
{"ticker":"ARCB","date":"2015-06-03","pret":0.00885,"close":34.8}
{"ticker":"ARCB","date":"2015-06-04","pret":-0.0146,"close":34.72}
{"ticker":"ARCB","date":"2015-06-05","pret":0.00173,"close":35.48}
{"ticker":"ARCB","date":"2015-06-08","pret":0.0177,"close":34.68}
{"ticker":"ARCB","date":"2015-06-09","pret":-0.01712,"close":34.07}
{"ticker":"ARCB","date":"2015-06-10","pret":-0.01566,"close":34.49}
{"ticker":"ARCB","date":"2015-06-11","pret":0.0096,"close":34.6}
{"ticker":"ARCB","date":"2015-06-12","pret":-0.00087,"close":34.21}
{"ticker":"ARCB","date":"2015-06-15","pret":-0.01931,"close":33.84}
{"ticker":"ARCB","date":"2015-06-16","pret":-0.00296,"close":33.22}
{"ticker":"ARCB","date":"2015-06-17","pret":-0.01342,"close":33.24}
{"ticker":"ARCB","date":"2015-06-18","pret":0,"close":33.77}
{"ticker":"ARCB","date":"2015-06-19","pret":0.01815,"close":34.28}
{"ticker":"ARCB","date":"2015-06-22","pret":0.01986,"close":34.04}
{"ticker":"ARCB","date":"2015-06-23","pret":-0.01427,"close":34.09}
{"ticker":"ARCB","date":"2015-06-24","pret":-0.00176,"close":32.78}
{"ticker":"ARCB","date":"2015-06-25","pret":-0.03073,"close":32.52}
{"ticker":"ARCB","date":"2015-06-26","pret":-0.01403,"close":32.48}
{"ticker":"ARCB","date":"2015-06-29","pret":-0.00709,"close":31.26}
{"ticker":"ARCB","date":"2015-06-30","pret":-0.02475,"close":31.8}
{"ticker":"ARCB","date":"2015-07-01","pret":0.01823,"close":32.22}
{"ticker":"ARCB","date":"2015-07-02","pret":0.03308,"close":32.06}
{"ticker":"ARCB","date":"2015-07-06","pret":-0.04751,"close":31.76}
{"ticker":"ARCB","date":"2015-07-07","pret":0.00567,"close":31.64}
{"ticker":"ARCB","date":"2015-07-08","pret":-0.01807,"close":30.81}
{"ticker":"ARCB","date":"2015-07-09","pret":-0.0032,"close":31.22}
{"ticker":"ARCB","date":"2015-07-10","pret":0.01718,"close":31.74}
{"ticker":"ARCB","date":"2015-07-13","pret":0.01223,"close":32.13}
{"ticker":"ARCB","date":"2015-07-14","pret":-0.00375,"close":31.41}
{"ticker":"ARCB","date":"2015-07-15","pret":-0.01767,"close":30.93}
{"ticker":"ARCB","date":"2015-07-16","pret":-0.00703,"close":30.69}
{"ticker":"ARCB","date":"2015-07-17","pret":-0.02008,"close":30.68}
{"ticker":"ARCB","date":"2015-07-20","pret":0.00912,"close":30.49}
{"ticker":"ARCB","date":"2015-07-21","pret":-0.01568,"close":31.51}
{"ticker":"ARCB","date":"2015-07-22","pret":0.02856,"close":30.99}
{"ticker":"ARCB","date":"2015-07-23","pret":-0.00449,"close":30.45}
{"ticker":"ARCB","date":"2015-07-24","pret":-0.02144,"close":29.92}
{"ticker":"ARCB","date":"2015-07-27","pret":-0.02865,"close":29.53}
{"ticker":"ARCB","date":"2015-07-28","pret":0.00539,"close":30.69}
{"ticker":"ARCB","date":"2015-07-29","pret":0.02686,"close":32.09}
{"ticker":"ARCB","date":"2015-07-30","pret":0.04134,"close":32.42}
{"ticker":"ARCB","date":"2015-07-31","pret":0.02695,"close":33.05}
{"ticker":"ARCB","date":"2015-08-03","pret":0.03837,"close":34.21}
{"ticker":"ARCB","date":"2015-08-04","pret":0.00235,"close":33.78}
{"ticker":"ARCB","date":"2015-08-05","pret":0.00147,"close":33.85}
{"ticker":"ARCB","date":"2015-08-06","pret":-0.00352,"close":33.82}
{"ticker":"ARCB","date":"2015-08-07","pret":-0.01571,"close":32.77}
{"ticker":"ARCB","date":"2015-08-10","pret":-0.01839,"close":33.53}
{"ticker":"ARCB","date":"2015-08-11","pret":0.0127,"close":33.27}
{"ticker":"ARCB","date":"2015-08-12","pret":-0.00936,"close":32.78}
{"ticker":"ARCB","date":"2015-08-13","pret":-0.00914,"close":32.25}
{"ticker":"ARCB","date":"2015-08-14","pret":-0.01915,"close":32.61}
{"ticker":"ARCB","date":"2015-08-17","pret":0.01701,"close":32.68}
{"ticker":"ARCB","date":"2015-08-18","pret":-0.00338,"close":32.28}
{"ticker":"ARCB","date":"2015-08-19","pret":-0.01021,"close":31.33}
{"ticker":"ARCB","date":"2015-08-20","pret":-0.03898,"close":30.41}
{"ticker":"ARCB","date":"2015-08-21","pret":-0.04461,"close":29.47}
{"ticker":"ARCB","date":"2015-08-24","pret":-0.06492,"close":28.34}
{"ticker":"ARCB","date":"2015-08-25","pret":0.05746,"close":27}
{"ticker":"ARCB","date":"2015-08-26","pret":-0.06216,"close":28.15}
{"ticker":"ARCB","date":"2015-08-27","pret":0.02681,"close":28.99}
{"ticker":"ARCB","date":"2015-08-28","pret":0.01575,"close":29.04}
{"ticker":"ARCB","date":"2015-08-31","pret":-0.00174,"close":28.88}
{"ticker":"ARCB","date":"2015-09-01","pret":-0.01967,"close":27.61}
{"ticker":"ARCB","date":"2015-09-02","pret":-0.00213,"close":27.89}
{"ticker":"ARCB","date":"2015-09-03","pret":-0.00714,"close":28.41}
{"ticker":"ARCB","date":"2015-09-04","pret":0.00143,"close":28.48}
{"ticker":"ARCB","date":"2015-09-08","pret":0.03547,"close":29.37}
{"ticker":"ARCB","date":"2015-09-09","pret":0.0242,"close":29}
{"ticker":"ARCB","date":"2015-09-10","pret":-0.01562,"close":29.47}
{"ticker":"ARCB","date":"2015-09-11","pret":0.026,"close":28.73}
{"ticker":"ARCB","date":"2015-09-14","pret":-0.0436,"close":28.09}
{"ticker":"ARCB","date":"2015-09-15","pret":-0.02111,"close":29.01}
{"ticker":"ARCB","date":"2015-09-16","pret":0.03632,"close":29.3}
{"ticker":"ARCB","date":"2015-09-17","pret":0.00137,"close":29.28}
{"ticker":"ARCB","date":"2015-09-18","pret":-0.01553,"close":27.93}
{"ticker":"ARCB","date":"2015-09-21","pret":-0.01932,"close":27.79}
{"ticker":"ARCB","date":"2015-09-22","pret":-0.02987,"close":26.72}
{"ticker":"ARCB","date":"2015-09-23","pret":-0.01955,"close":26.41}
{"ticker":"ARCB","date":"2015-09-24","pret":-0.02872,"close":25.55}
{"ticker":"ARCB","date":"2015-09-25","pret":-0.00577,"close":25.48}
{"ticker":"ARCB","date":"2015-09-28","pret":-0.02499,"close":25.14}
{"ticker":"ARCB","date":"2015-09-29","pret":-0.00595,"close":25.34}
{"ticker":"ARCB","date":"2015-09-30","pret":0.02359,"close":25.77}
{"ticker":"ARCB","date":"2015-10-01","pret":-0.00156,"close":25.32}
{"ticker":"ARCB","date":"2015-10-02","pret":-0.02802,"close":25.78}
{"ticker":"ARCB","date":"2015-10-05","pret":0.03345,"close":26.59}
{"ticker":"ARCB","date":"2015-10-06","pret":0.02711,"close":26.53}
{"ticker":"ARCB","date":"2015-10-07","pret":-0.00038,"close":26.73}
{"ticker":"ARCB","date":"2015-10-08","pret":0.00188,"close":27.34}
{"ticker":"ARCB","date":"2015-10-09","pret":0.02782,"close":28.31}
{"ticker":"ARCB","date":"2015-10-12","pret":0.03698,"close":28.01}
{"ticker":"ARCB","date":"2015-10-13","pret":-0.02102,"close":26.87}
{"ticker":"ARCB","date":"2015-10-14","pret":-0.02959,"close":27.33}
{"ticker":"ARCB","date":"2015-10-15","pret":0.01326,"close":27.65}
{"ticker":"ARCB","date":"2015-10-16","pret":0.01525,"close":27.51}
{"ticker":"ARCB","date":"2015-10-19","pret":-0.01525,"close":27.87}
{"ticker":"ARCB","date":"2015-10-20","pret":0.01345,"close":28.34}
{"ticker":"ARCB","date":"2015-10-21","pret":0.02847,"close":27.82}
{"ticker":"ARCB","date":"2015-10-22","pret":-0.02164,"close":27.51}
{"ticker":"ARCB","date":"2015-10-23","pret":0.01282,"close":28.33}
{"ticker":"ARCB","date":"2015-10-26","pret":0.00142,"close":27.59}
{"ticker":"ARCB","date":"2015-10-27","pret":-0.05038,"close":25.47}
{"ticker":"ARCB","date":"2015-10-28","pret":-0.05777,"close":25}
{"ticker":"ARCB","date":"2015-10-29","pret":-0.0223,"close":25.66}
{"ticker":"ARCB","date":"2015-10-30","pret":0.04026,"close":25.9}
{"ticker":"ARCB","date":"2015-11-02","pret":-0.00194,"close":26.27}
{"ticker":"ARCB","date":"2015-11-03","pret":0.00811,"close":25.97}
{"ticker":"ARCB","date":"2015-11-04","pret":0.00077,"close":26.3}
{"ticker":"ARCB","date":"2015-11-05","pret":0.01222,"close":26.6}
{"ticker":"ARCB","date":"2015-11-06","pret":0.02103,"close":28.06}
{"ticker":"ARCB","date":"2015-11-09","pret":0.04006,"close":25.94}
{"ticker":"ARCB","date":"2015-11-10","pret":-0.076,"close":26.27}
{"ticker":"ARCB","date":"2015-11-11","pret":0.02096,"close":26.33}
{"ticker":"ARCB","date":"2015-11-12","pret":-0.01712,"close":25.27}
{"ticker":"ARCB","date":"2015-11-13","pret":-0.03913,"close":25.14}
{"ticker":"ARCB","date":"2015-11-16","pret":0.00438,"close":25.07}
{"ticker":"ARCB","date":"2015-11-17","pret":0.00436,"close":25.01}
{"ticker":"ARCB","date":"2015-11-18","pret":-0.00119,"close":24.81}
{"ticker":"ARCB","date":"2015-11-19","pret":-0.01919,"close":25.38}
{"ticker":"ARCB","date":"2015-11-20","pret":0.02983,"close":25.01}
{"ticker":"ARCB","date":"2015-11-23","pret":-0.02259,"close":24.67}
{"ticker":"ARCB","date":"2015-11-24","pret":-0.02106,"close":24.82}
{"ticker":"ARCB","date":"2015-11-25","pret":0.01906,"close":24.79}
{"ticker":"ARCB","date":"2015-11-26"}
{"ticker":"ARCB","date":"2015-11-27","pret":-0.00362,"close":25.46}
{"ticker":"ARCB","date":"2015-11-30","pret":0.02665,"close":24.08}
{"ticker":"ARCB","date":"2015-12-01","pret":-0.05693,"close":24.33}
{"ticker":"ARCB","date":"2015-12-02","pret":-0.03724,"close":22.91}
{"ticker":"ARCB","date":"2015-12-03","pret":-0.00779,"close":22.54}
{"ticker":"ARCB","date":"2015-12-04","pret":-0.02375,"close":22.28}
{"ticker":"ARCB","date":"2015-12-07","pret":-0.01434,"close":21.74}
{"ticker":"ARCB","date":"2015-12-08","pret":-0.02746,"close":21.32}
{"ticker":"ARCB","date":"2015-12-09","pret":-0.00792,"close":21.62}
{"ticker":"ARCB","date":"2015-12-10","pret":0.01024,"close":21.77}
{"ticker":"ARCB","date":"2015-12-11","pret":-0.00464,"close":20.97}
{"ticker":"ARCB","date":"2015-12-14","pret":-0.02639,"close":21.02}
{"ticker":"ARCB","date":"2015-12-15","pret":0.01092,"close":21.38}
{"ticker":"ARCB","date":"2015-12-16","pret":0.0164,"close":22.1}
{"ticker":"ARCB","date":"2015-12-17"}
{"ticker":"ARCB","date":"2015-12-18","pret":-0.01028,"close":20.41}
{"ticker":"ARCB","date":"2015-12-21","pret":-0.03051,"close":20.62}
{"ticker":"ARCB","date":"2015-12-22","pret":0.00723,"close":21.15}
{"ticker":"ARCB","date":"2015-12-23","pret":0.02609,"close":21.32}
{"ticker":"ARCB","date":"2015-12-24","pret":0,"close":21.62}
{"ticker":"ARCB","date":"2015-12-28","pret":0.00514,"close":21.31}
{"ticker":"ARCB","date":"2015-12-29","pret":-0.0014,"close":21.65}
{"ticker":"ARCB","date":"2015-12-30","pret":0.0014,"close":21.05}
{"ticker":"ARCB","date":"2015-12-31","pret":-0.02452,"close":21.39}
{"ticker":"ARCB","date":"2016-01-04","pret":-0.00478,"close":20.9}
{"ticker":"ARCB","date":"2016-01-05","pret":0.00574,"close":21.14}
{"ticker":"ARCP","date":"2015-01-02","pret":0.00551,"close":9.27}
{"ticker":"ARCP","date":"2015-01-05","pret":0.00548,"close":9.12}
{"ticker":"ARCP","date":"2015-01-06","pret":0.00218,"close":9.45}
{"ticker":"ARCP","date":"2015-01-07","pret":0.02796,"close":9.53}
{"ticker":"ARCP","date":"2015-01-08","pret":0.0095,"close":9.56}
{"ticker":"ARCP","date":"2015-01-09","pret":-0.00105,"close":9.5}
{"ticker":"ARCP","date":"2015-01-12","pret":0.00105,"close":9.44}
{"ticker":"ARCP","date":"2015-01-13","pret":-0.00844,"close":9.39}
{"ticker":"ARCP","date":"2015-01-14","pret":-0.00958,"close":9.24}
{"ticker":"ARCP","date":"2015-01-15","pret":-0.00752,"close":9.39}
{"ticker":"ARCP","date":"2015-01-16","pret":0.01072,"close":9.23}
{"ticker":"ARCP","date":"2015-01-20","pret":-0.01504,"close":8.92}
{"ticker":"ARCP","date":"2015-01-21","pret":-0.03301,"close":9.2}
{"ticker":"ARCP","date":"2015-01-22","pret":0.02758,"close":9.47}
{"ticker":"ARCP","date":"2015-01-23","pret":0.02472,"close":9.53}
{"ticker":"ARCP","date":"2015-01-26","pret":0.00424,"close":9.64}
{"ticker":"ARCP","date":"2015-01-27","pret":0.01469,"close":9.45}
{"ticker":"ARCP","date":"2015-01-28","pret":-0.01575,"close":9.43}
{"ticker":"ARCP","date":"2015-01-29","pret":-0.00212,"close":9.44}
{"ticker":"ARCP","date":"2015-01-30","pret":-0.00212,"close":9.26}
{"ticker":"ARCP","date":"2015-02-02","pret":-0.01823,"close":9.32}
{"ticker":"ARCP","date":"2015-02-03","pret":0.00755,"close":9.53}
{"ticker":"ARCP","date":"2015-02-04","pret":0.01493,"close":9.4}
{"ticker":"ARCP","date":"2015-02-05","pret":-0.0085,"close":9.6}
{"ticker":"ARCP","date":"2015-02-06","pret":0.01903,"close":9.22}
{"ticker":"ARCP","date":"2015-02-09","pret":-0.03625,"close":9.25}
{"ticker":"ARCP","date":"2015-02-10","pret":0.00541,"close":9.33}
{"ticker":"ARCP","date":"2015-02-11","pret":0.00324,"close":9.35}
{"ticker":"ARCP","date":"2015-02-12","pret":0.01177,"close":9.34}
{"ticker":"ARCP","date":"2015-02-13","pret":-0.00855,"close":9.4}
{"ticker":"ARCP","date":"2015-02-17","pret":0.00535,"close":9.39}
{"ticker":"ARCP","date":"2015-02-18","pret":0.00426,"close":9.44}
{"ticker":"ARCP","date":"2015-02-19","pret":-0.00319,"close":9.3}
{"ticker":"ARCP","date":"2015-02-20","pret":-0.00856,"close":9.44}
{"ticker":"ARCP","date":"2015-02-23","pret":0.01282,"close":9.75}
{"ticker":"ARCP","date":"2015-02-24","pret":0.03443,"close":9.46}
{"ticker":"ARCP","date":"2015-02-25","pret":-0.02914,"close":9.55}
{"ticker":"ARCP","date":"2015-02-26","pret":0.00211,"close":9.23}
{"ticker":"ARCP","date":"2015-02-27","pret":0.0063,"close":9.81}
{"ticker":"ARCP","date":"2015-03-02","pret":0.06487,"close":9.9}
{"ticker":"ARCP","date":"2015-03-03","pret":-0.04517,"close":10.08}
{"ticker":"ARCP","date":"2015-03-04","pret":0.03034,"close":10.1}
{"ticker":"ARCP","date":"2015-03-05","pret":0.00596,"close":9.98}
{"ticker":"ARCP","date":"2015-03-06","pret":-0.01798,"close":9.59}
{"ticker":"ARCP","date":"2015-03-09","pret":-0.02863,"close":9.55}
{"ticker":"ARCP","date":"2015-03-10","pret":-0.01043,"close":9.33}
{"ticker":"ARCP","date":"2015-03-11","pret":0.00418,"close":9.64}
{"ticker":"ARCP","date":"2015-03-12","pret":0.00832,"close":10.02}
{"ticker":"ARCP","date":"2015-03-13","pret":0.03259,"close":9.72}
{"ticker":"ARCP","date":"2015-03-16","pret":-0.02332,"close":9.87}
{"ticker":"ARCP","date":"2015-03-17","pret":0.00512,"close":9.87}
{"ticker":"ARCP","date":"2015-03-18","pret":0.00306,"close":9.96}
{"ticker":"ARCP","date":"2015-03-19","pret":0.00911,"close":9.86}
{"ticker":"ARCP","date":"2015-03-20","pret":-0.00303,"close":10.09}
{"ticker":"ARCP","date":"2015-03-23","pret":0.01804,"close":10.05}
{"ticker":"ARCP","date":"2015-03-24","pret":-0.00199,"close":9.96}
{"ticker":"ARCP","date":"2015-03-25","pret":0.00595,"close":9.94}
{"ticker":"ARCP","date":"2015-03-26","pret":-0.01696,"close":9.9}
{"ticker":"ARCP","date":"2015-03-27","pret":-0.00403,"close":9.9}
{"ticker":"ARCP","date":"2015-03-30","pret":0.00805,"close":9.86}
{"ticker":"ARCP","date":"2015-03-31","pret":-0.01311,"close":9.85}
{"ticker":"ARCP","date":"2015-04-01","pret":0.00102,"close":9.76}
{"ticker":"ARCP","date":"2015-04-02","pret":-0.01224,"close":9.92}
{"ticker":"ARCP","date":"2015-04-06","pret":0.02033,"close":10.08}
{"ticker":"ARCP","date":"2015-04-07","pret":0.01101,"close":10.01}
{"ticker":"ARCP","date":"2015-04-08","pret":-0.001,"close":10.04}
{"ticker":"ARCP","date":"2015-04-09","pret":-0.00199,"close":9.72}
{"ticker":"ARCP","date":"2015-04-10","pret":-0.02732,"close":9.73}
{"ticker":"ARCP","date":"2015-04-13","pret":-0.00205,"close":9.63}
{"ticker":"ARCP","date":"2015-04-14","pret":-0.00826,"close":9.61}
{"ticker":"ARCP","date":"2015-04-15","pret":-0.00415,"close":9.43}
{"ticker":"ARCP","date":"2015-04-16","pret":-0.01785,"close":9.5}
{"ticker":"ARCP","date":"2015-04-17","pret":0,"close":9.4}
{"ticker":"ARCP","date":"2015-04-20","pret":-0.00212,"close":9.27}
{"ticker":"ARCP","date":"2015-04-21","pret":-0.01821,"close":9.19}
{"ticker":"ARCP","date":"2015-04-22","pret":-0.0076,"close":9.27}
{"ticker":"ARCP","date":"2015-04-23","pret":0.0076,"close":9.18}
{"ticker":"ARCP","date":"2015-04-24","pret":-0.00869,"close":9.12}
{"ticker":"ARCP","date":"2015-04-27","pret":-0.00218,"close":9.14}
{"ticker":"ARCP","date":"2015-04-28","pret":-0.00438,"close":9.08}
{"ticker":"ARCP","date":"2015-04-29","pret":-0.01104,"close":9.06}
{"ticker":"ARCP","date":"2015-04-30","pret":-0.00222,"close":9.03}
{"ticker":"ARCP","date":"2015-05-01","pret":0.00444,"close":9.26}
{"ticker":"ARCP","date":"2015-05-04","pret":0.02731,"close":9.24}
{"ticker":"ARCP","date":"2015-05-05","pret":-0.00975,"close":8.98}
{"ticker":"ARCP","date":"2015-05-06","pret":-0.01978,"close":8.91}
{"ticker":"ARCP","date":"2015-05-07","pret":-0.00556,"close":8.92}
{"ticker":"ARCP","date":"2015-05-08","pret":0.00445,"close":9.07}
{"ticker":"ARCP","date":"2015-05-11","pret":0.00995,"close":8.96}
{"ticker":"ARCP","date":"2015-05-12","pret":-0.02,"close":9.12}
{"ticker":"ARCP","date":"2015-05-13","pret":0.02876,"close":8.96}
{"ticker":"ARCP","date":"2015-05-14","pret":-0.01538,"close":9.02}
{"ticker":"ARCP","date":"2015-05-15","pret":-0.00222,"close":9.13}
{"ticker":"ARCP","date":"2015-05-18","pret":0.01104,"close":9.27}
{"ticker":"ARCP","date":"2015-05-19","pret":0.01525,"close":9.23}
{"ticker":"ARCP","date":"2015-05-20","pret":0.00432,"close":9.13}
{"ticker":"ARCP","date":"2015-05-21","pret":-0.013,"close":9.21}
{"ticker":"ARCP","date":"2015-05-22","pret":-0.00109,"close":9.07}
{"ticker":"ARCP","date":"2015-05-26","pret":-0.01429,"close":9.05}
{"ticker":"ARCP","date":"2015-05-27","pret":0.00221,"close":9.09}
{"ticker":"ARCP","date":"2015-05-28","pret":0.00221,"close":9.09}
{"ticker":"ARCP","date":"2015-05-29","pret":0,"close":8.87}
{"ticker":"ARCP","date":"2015-06-01","pret":-0.02456,"close":8.87}
{"ticker":"ARCP","date":"2015-06-02","pret":0.00113,"close":8.98}
{"ticker":"ARCP","date":"2015-06-03","pret":0.01234,"close":8.84}
{"ticker":"ARCP","date":"2015-06-04","pret":-0.018,"close":8.72}
{"ticker":"ARCP","date":"2015-06-05","pret":-0.01833,"close":8.64}
{"ticker":"ARCP","date":"2015-06-08","pret":-0.00347,"close":8.64}
{"ticker":"ARCP","date":"2015-06-09","pret":0.00347,"close":8.61}
{"ticker":"ARCP","date":"2015-06-10","pret":-0.0058,"close":8.53}
{"ticker":"ARCP","date":"2015-06-11","pret":-0.00349,"close":8.68}
{"ticker":"ARCP","date":"2015-06-12","pret":0.00929,"close":8.66}
{"ticker":"ARCP","date":"2015-06-15","pret":-0.00231,"close":8.47}
{"ticker":"ARCP","date":"2015-06-16","pret":-0.0199,"close":8.43}
{"ticker":"ARCP","date":"2015-06-17","pret":-0.00355,"close":8.48}
{"ticker":"ARCP","date":"2015-06-18","pret":0.00827,"close":8.64}
{"ticker":"ARCP","date":"2015-06-19","pret":0.02899,"close":8.47}
{"ticker":"ARCP","date":"2015-06-22","pret":-0.0337,"close":8.46}
{"ticker":"ARCP","date":"2015-06-23","pret":0.00354,"close":8.51}
{"ticker":"ARCP","date":"2015-06-24","pret":0.00118,"close":8.37}
{"ticker":"ARCP","date":"2015-06-25","pret":-0.01661,"close":8.12}
{"ticker":"ARCP","date":"2015-06-26","pret":-0.02667,"close":8.27}
{"ticker":"ARCP","date":"2015-06-29","pret":0.00734,"close":8.23}
{"ticker":"ARCP","date":"2015-06-30","pret":0.00729,"close":8.13}
{"ticker":"ARCP","date":"2015-07-01","pret":-0.01463,"close":8.2}
{"ticker":"ARCP","date":"2015-07-02","pret":0.01342,"close":8.18}
{"ticker":"ARCP","date":"2015-07-06","pret":-0.01588,"close":8.32}
{"ticker":"ARCP","date":"2015-07-07","pret":0.02673,"close":8.47}
{"ticker":"ARCP","date":"2015-07-08","pret":0.01073,"close":8.53}
{"ticker":"ARCP","date":"2015-07-09","pret":0.00827,"close":8.3}
{"ticker":"ARCP","date":"2015-07-10","pret":-0.01422,"close":8.41}
{"ticker":"ARCP","date":"2015-07-13","pret":0.01891,"close":8.55}
{"ticker":"ARCP","date":"2015-07-14","pret":-0.0047,"close":8.6}
{"ticker":"ARCP","date":"2015-07-15","pret":0.0117,"close":8.75}
{"ticker":"ARCP","date":"2015-07-16","pret":0.02526,"close":8.73}
{"ticker":"ARCP","date":"2015-07-17","pret":-0.00911,"close":8.68}
{"ticker":"ARCP","date":"2015-07-20","pret":-0.0092,"close":8.62}
{"ticker":"ARCP","date":"2015-07-21","pret":-0.00928,"close":8.66}
{"ticker":"ARCP","date":"2015-07-22","pret":0.00465,"close":8.69}
{"ticker":"ARCP","date":"2015-07-23","pret":0.01039,"close":8.59}
{"ticker":"ARCP","date":"2015-07-24","pret":-0.01971,"close":8.52}
{"ticker":"ARCP","date":"2015-07-27","pret":-0.0047,"close":8.52}
{"ticker":"ARCP","date":"2015-07-28","pret":0,"close":8.51}
{"ticker":"ARCP","date":"2015-07-29","pret":0.00586,"close":8.69}
{"ticker":"ARCP","date":"2015-07-30","pret":0.00931,"close":8.6}
{"ticker":"ARCP","date":"2015-07-31","pret":0.00578,"close":8.76}
{"ticker":"ARCP","date":"2015-08-03","pret":0.00803,"close":8.83}
{"ticker":"ARCP","date":"2015-08-04","pret":0.00456,"close":8.77}
{"ticker":"ARCP","date":"2015-08-05","pret":0,"close":8.67}
{"ticker":"ARCP","date":"2015-08-06","pret":-0.01721,"close":8.73}
{"ticker":"ARCP","date":"2015-08-07","pret":0.01265,"close":8.69}
{"ticker":"ARCP","date":"2015-08-10","pret":-0.01034,"close":8.66}
{"ticker":"ARCP","date":"2015-08-11","pret":-0.00231,"close":8.78}
{"ticker":"ARCP","date":"2015-08-12","pret":0.02288,"close":8.67}
{"ticker":"ARCP","date":"2015-08-13","pret":-0.02288,"close":8.63}
{"ticker":"ARCP","date":"2015-08-14","pret":-0.0058,"close":8.6}
{"ticker":"ARCP","date":"2015-08-17","pret":0.00116,"close":8.71}
{"ticker":"ARCP","date":"2015-08-18","pret":0.01271,"close":8.71}
{"ticker":"ARCP","date":"2015-08-19","pret":-0.00115,"close":8.67}
{"ticker":"ARCP","date":"2015-08-20","pret":-0.0104,"close":8.62}
{"ticker":"ARCP","date":"2015-08-21","pret":-0.00699,"close":8.36}
{"ticker":"ARCP","date":"2015-08-24","pret":-0.08797,"close":7.98}
{"ticker":"ARCP","date":"2015-08-25","pret":0.03143,"close":7.85}
{"ticker":"ARCP","date":"2015-08-26","pret":-0.02,"close":8.06}
{"ticker":"ARCP","date":"2015-08-27","pret":0.00755,"close":8.26}
{"ticker":"ARCP","date":"2015-08-28","pret":0.04532,"close":8.29}
{"ticker":"ARCP","date":"2015-08-31","pret":-0.00601,"close":8.14}
{"ticker":"ARCP","date":"2015-09-01","pret":-0.02439,"close":8.03}
{"ticker":"ARCP","date":"2015-09-02","pret":-0.00371,"close":8.18}
{"ticker":"ARCP","date":"2015-09-03","pret":-0.00746,"close":8.16}
{"ticker":"ARCP","date":"2015-09-04","pret":0.01241,"close":8}
{"ticker":"ARCP","date":"2015-09-08","pret":-0.01116,"close":8.08}
{"ticker":"ARCP","date":"2015-09-09","pret":0.00993,"close":7.9}
{"ticker":"ARCP","date":"2015-09-10","pret":-0.025,"close":7.77}
{"ticker":"ARCP","date":"2015-09-11","pret":-0.01659,"close":8}
{"ticker":"ARCP","date":"2015-09-14","pret":0.02917,"close":7.9}
{"ticker":"ARCP","date":"2015-09-15","pret":-0.0025,"close":8}
{"ticker":"ARCP","date":"2015-09-16","pret":0.005,"close":8.1}
{"ticker":"ARCP","date":"2015-09-17","pret":0.00498,"close":8.22}
{"ticker":"ARCP","date":"2015-09-18","pret":0.00988,"close":8.2}
{"ticker":"ARCP","date":"2015-09-21","pret":0.01221,"close":8.3}
{"ticker":"ARCP","date":"2015-09-22","pret":-0.00609,"close":8.13}
{"ticker":"ARCP","date":"2015-09-23","pret":-0.00735,"close":8.11}
{"ticker":"ARCP","date":"2015-09-24","pret":-0.00246,"close":7.92}
{"ticker":"ARCP","date":"2015-09-25","pret":-0.02244,"close":7.94}
{"ticker":"ARCP","date":"2015-09-28","pret":-0.02684,"close":7.7}
{"ticker":"ARCP","date":"2015-09-29","pret":0.00259,"close":7.67}
{"ticker":"ARCP","date":"2015-09-30","pret":-0.00129,"close":7.72}
{"ticker":"ARCP","date":"2015-10-01","pret":-0.00649,"close":7.73}
{"ticker":"ARCP","date":"2015-10-02","pret":0.0026,"close":7.77}
{"ticker":"ARCP","date":"2015-10-05","pret":0.01546,"close":8.11}
{"ticker":"ARCP","date":"2015-10-06","pret":0.03518,"close":8.16}
{"ticker":"ARCP","date":"2015-10-07","pret":0.0086,"close":8.13}
{"ticker":"ARCP","date":"2015-10-08","pret":-0.00491,"close":8.14}
{"ticker":"ARCP","date":"2015-10-09","pret":0.00123,"close":8.18}
{"ticker":"ARCP","date":"2015-10-12","pret":0.00612,"close":8.2}
{"ticker":"ARCP","date":"2015-10-13","pret":-0.01105,"close":8.2}
{"ticker":"ARCP","date":"2015-10-14","pret":0.01227,"close":8.16}
{"ticker":"ARCP","date":"2015-10-15","pret":0.00365,"close":8.29}
{"ticker":"ARCP","date":"2015-10-16","pret":0.01328,"close":8.34}
{"ticker":"ARCP","date":"2015-10-19","pret":-0.0024,"close":8.44}
{"ticker":"ARCP","date":"2015-10-20","pret":0.00957,"close":8.44}
{"ticker":"ARCP","date":"2015-10-21","pret":0.00594,"close":8.49}
{"ticker":"ARCP","date":"2015-10-22","pret":0.00825,"close":8.5}
{"ticker":"ARCP","date":"2015-10-23","pret":-0.00235,"close":8.47}
{"ticker":"ARCP","date":"2015-10-26","pret":-0.00472,"close":8.37}
{"ticker":"ARCP","date":"2015-10-27","pret":-0.00712,"close":8.4}
{"ticker":"ARCP","date":"2015-10-28","pret":0,"close":8.43}
{"ticker":"ARCP","date":"2015-10-29","pret":-0.00717,"close":8.38}
{"ticker":"ARCP","date":"2015-10-30","pret":0.00836,"close":8.26}
{"ticker":"ARCP","date":"2015-11-02","pret":-0.018,"close":8.47}
{"ticker":"ARCP","date":"2015-11-03","pret":0.02156,"close":8.54}
{"ticker":"ARCP","date":"2015-11-04","pret":0.01412,"close":8.55}
{"ticker":"ARCP","date":"2015-11-05","pret":-0.01887,"close":8.57}
{"ticker":"ARCP","date":"2015-11-06","pret":0.02004,"close":8.25}
{"ticker":"ARCP","date":"2015-11-09","pret":-0.0417,"close":8.05}
{"ticker":"ARCP","date":"2015-11-10","pret":-0.02588,"close":8.15}
{"ticker":"ARCP","date":"2015-11-11","pret":0.01733,"close":8.14}
{"ticker":"ARCP","date":"2015-11-12","pret":-0.00863,"close":8.06}
{"ticker":"ARCP","date":"2015-11-13","pret":-0.00496,"close":8}
{"ticker":"ARCP","date":"2015-11-16","pret":-0.01,"close":8.02}
{"ticker":"ARCP","date":"2015-11-17","pret":0.01,"close":8}
{"ticker":"ARCP","date":"2015-11-18","pret":-0.00249,"close":8.13}
{"ticker":"ARCP","date":"2015-11-19","pret":0.01362,"close":8.14}
{"ticker":"ARCP","date":"2015-11-20","pret":0.00246,"close":8.33}
{"ticker":"ARCP","date":"2015-11-23","pret":0.02185,"close":8.28}
{"ticker":"ARCP","date":"2015-11-24","pret":-0.01451,"close":8.32}
{"ticker":"ARCP","date":"2015-11-25","pret":0.01211,"close":8.33}
{"ticker":"ARCP","date":"2015-11-26"}
{"ticker":"ARCP","date":"2015-11-27","pret":-0.00241,"close":8.33}
{"ticker":"ARCP","date":"2015-11-30","pret":0.00481,"close":8.33}
{"ticker":"ARCP","date":"2015-12-01","pret":0.0036,"close":8.44}
{"ticker":"ARCP","date":"2015-12-02","pret":0.00477,"close":8.29}
{"ticker":"ARCP","date":"2015-12-03","pret":-0.01439,"close":8.19}
{"ticker":"ARCP","date":"2015-12-04","pret":-0.00849,"close":8.27}
{"ticker":"ARCP","date":"2015-12-07","pret":-0.00122,"close":8.15}
{"ticker":"ARCP","date":"2015-12-08","pret":-0.00857,"close":8.01}
{"ticker":"ARCP","date":"2015-12-09","pret":-0.01362,"close":8.19}
{"ticker":"ARCP","date":"2015-12-10","pret":0.02098,"close":8.14}
{"ticker":"ARCP","date":"2015-12-11","pret":-0.01228,"close":8.09}
{"ticker":"ARCP","date":"2015-12-14","pret":-0.00248,"close":7.93}
{"ticker":"ARCP","date":"2015-12-15","pret":-0.01624,"close":8}
{"ticker":"ARCP","date":"2015-12-16","pret":0.015,"close":8.16}
{"ticker":"ARCP","date":"2015-12-17"}
{"ticker":"ARCP","date":"2015-12-18","pret":0.00865,"close":8.11}
{"ticker":"ARCP","date":"2015-12-21","pret":-0.00123,"close":8.04}
{"ticker":"ARCP","date":"2015-12-22","pret":-0.00866,"close":8.06}
{"ticker":"ARCP","date":"2015-12-23","pret":0.00248,"close":8.13}
{"ticker":"ARCP","date":"2015-12-24","pret":0.00741,"close":8.14}
{"ticker":"ARCP","date":"2015-12-28","pret":-0.00246,"close":8.1}
{"ticker":"ARCP","date":"2015-12-29","pret":-0.00991,"close":8.05}
{"ticker":"ARCP","date":"2015-12-30","pret":-0.00125,"close":7.96}
{"ticker":"ARCP","date":"2015-12-31","pret":-0.01002,"close":7.92}
{"ticker":"ARCP","date":"2016-01-04","pret":-0.01013,"close":7.84}
{"ticker":"ARCP","date":"2016-01-05","pret":-0.00127,"close":8.03}
{"ticker":"ARDX","date":"2015-01-02","pret":0.03183,"close":20.26}
{"ticker":"ARDX","date":"2015-01-05","pret":0.03977,"close":21.96}
{"ticker":"ARDX","date":"2015-01-06","pret":0.09099,"close":23.02}
{"ticker":"ARDX","date":"2015-01-07","pret":0.02492,"close":23.33}
{"ticker":"ARDX","date":"2015-01-08","pret":0.01093,"close":23.55}
{"ticker":"ARDX","date":"2015-01-09","pret":0.00217,"close":23.5}
{"ticker":"ARDX","date":"2015-01-12","pret":0.0433,"close":23.75}
{"ticker":"ARDX","date":"2015-01-13","pret":-0.0096,"close":23.79}
{"ticker":"ARDX","date":"2015-01-14","pret":-0.00631,"close":24.32}
{"ticker":"ARDX","date":"2015-01-15","pret":0.0324,"close":24.27}
{"ticker":"ARDX","date":"2015-01-16","pret":-0.01731,"close":25.57}
{"ticker":"ARDX","date":"2015-01-20","pret":0.06519,"close":25.38}
{"ticker":"ARDX","date":"2015-01-21","pret":-0.00625,"close":25}
{"ticker":"ARDX","date":"2015-01-22","pret":-0.01501,"close":26.31}
{"ticker":"ARDX","date":"2015-01-23","pret":0.03902,"close":26.62}
{"ticker":"ARDX","date":"2015-01-26","pret":0.00762,"close":26.16}
{"ticker":"ARDX","date":"2015-01-27","pret":-0.00839,"close":25.78}
{"ticker":"ARDX","date":"2015-01-28","pret":-0.01001,"close":27.44}
{"ticker":"ARDX","date":"2015-01-29","pret":0.05896,"close":27.37}
{"ticker":"ARDX","date":"2015-01-30","pret":-0.01729,"close":27.01}
{"ticker":"ARDX","date":"2015-02-02","pret":-0.04983,"close":19.25}
{"ticker":"ARDX","date":"2015-02-03","pret":-0.31563,"close":15.54}
{"ticker":"ARDX","date":"2015-02-04","pret":-0.15593,"close":15.78}
{"ticker":"ARDX","date":"2015-02-05","pret":-0.01702,"close":15.95}
{"ticker":"ARDX","date":"2015-02-06","pret":0.01326,"close":15.92}
{"ticker":"ARDX","date":"2015-02-09","pret":-0.02092,"close":15.89}
{"ticker":"ARDX","date":"2015-02-10","pret":0.01273,"close":15.78}
{"ticker":"ARDX","date":"2015-02-11","pret":-0.00762,"close":15.83}
{"ticker":"ARDX","date":"2015-02-12","pret":0.01956,"close":16.43}
{"ticker":"ARDX","date":"2015-02-13","pret":0.02774,"close":17.14}
{"ticker":"ARDX","date":"2015-02-17","pret":0.04749,"close":16.37}
{"ticker":"ARDX","date":"2015-02-18","pret":-0.06095,"close":17.63}
{"ticker":"ARDX","date":"2015-02-19","pret":0.09346,"close":17.19}
{"ticker":"ARDX","date":"2015-02-20","pret":-0.02098,"close":17.18}
{"ticker":"ARDX","date":"2015-02-23","pret":-0.02319,"close":17.29}
{"ticker":"ARDX","date":"2015-02-24","pret":0.0209,"close":16.88}
{"ticker":"ARDX","date":"2015-02-25","pret":-0.03032,"close":17.3}
{"ticker":"ARDX","date":"2015-02-26","pret":-0.04048,"close":16.01}
{"ticker":"ARDX","date":"2015-02-27","pret":-0.01366,"close":15.74}
{"ticker":"ARDX","date":"2015-03-02","pret":0.0118,"close":16.46}
{"ticker":"ARDX","date":"2015-03-03","pret":0.01472,"close":15.4}
{"ticker":"ARDX","date":"2015-03-04","pret":-0.08773,"close":15.6}
{"ticker":"ARDX","date":"2015-03-05","pret":0.03397,"close":16.08}
{"ticker":"ARDX","date":"2015-03-06","pret":0.02411,"close":15.66}
{"ticker":"ARDX","date":"2015-03-09","pret":-0.04095,"close":15.13}
{"ticker":"ARDX","date":"2015-03-10","pret":-0.00721,"close":15.33}
{"ticker":"ARDX","date":"2015-03-11","pret":0.01502,"close":15.35}
{"ticker":"ARDX","date":"2015-03-12","pret":-0.00716,"close":15.53}
{"ticker":"ARDX","date":"2015-03-13","pret":0.01939,"close":15.5}
{"ticker":"ARDX","date":"2015-03-16","pret":0.00765,"close":15.71}
{"ticker":"ARDX","date":"2015-03-17","pret":0.00064,"close":15.63}
{"ticker":"ARDX","date":"2015-03-18","pret":-0.00765,"close":15.57}
{"ticker":"ARDX","date":"2015-03-19","pret":-0.00513,"close":15.9}
{"ticker":"ARDX","date":"2015-03-20","pret":0.02289,"close":15.28}
{"ticker":"ARDX","date":"2015-03-23","pret":-0.045,"close":15.15}
{"ticker":"ARDX","date":"2015-03-24","pret":0,"close":15.13}
{"ticker":"ARDX","date":"2015-03-25","pret":-0.01324,"close":14.3}
{"ticker":"ARDX","date":"2015-03-26","pret":-0.04846,"close":14.03}
{"ticker":"ARDX","date":"2015-03-27","pret":-0.01479,"close":14.01}
{"ticker":"ARDX","date":"2015-03-30","pret":-0.00712,"close":13.21}
{"ticker":"ARDX","date":"2015-03-31","pret":-0.06726,"close":13.09}
{"ticker":"ARDX","date":"2015-04-01","pret":0,"close":13.24}
{"ticker":"ARDX","date":"2015-04-02","pret":0.00913,"close":13.02}
{"ticker":"ARDX","date":"2015-04-06","pret":-0.01912,"close":12.69}
{"ticker":"ARDX","date":"2015-04-07","pret":-0.01635,"close":12.22}
{"ticker":"ARDX","date":"2015-04-08","pret":-0.04824,"close":12.33}
{"ticker":"ARDX","date":"2015-04-09","pret":0.01553,"close":12.87}
{"ticker":"ARDX","date":"2015-04-10","pret":0.05291,"close":12.82}
{"ticker":"ARDX","date":"2015-04-13","pret":-0.0155,"close":13.34}
{"ticker":"ARDX","date":"2015-04-14","pret":0.05176,"close":13.05}
{"ticker":"ARDX","date":"2015-04-15","pret":-0.03012,"close":13.15}
{"ticker":"ARDX","date":"2015-04-16","pret":0.00686,"close":12.53}
{"ticker":"ARDX","date":"2015-04-17","pret":-0.06753,"close":12.48}
{"ticker":"ARDX","date":"2015-04-20","pret":0.01372,"close":12.75}
{"ticker":"ARDX","date":"2015-04-21","pret":0.03155,"close":12.52}
{"ticker":"ARDX","date":"2015-04-22","pret":-0.02198,"close":12.51}
{"ticker":"ARDX","date":"2015-04-23","pret":-0.01278,"close":12.41}
{"ticker":"ARDX","date":"2015-04-24","pret":0.0008,"close":11.92}
{"ticker":"ARDX","date":"2015-04-27","pret":-0.03681,"close":11.74}
{"ticker":"ARDX","date":"2015-04-28","pret":-0.01766,"close":11.55}
{"ticker":"ARDX","date":"2015-04-29","pret":-0.02752,"close":11.37}
{"ticker":"ARDX","date":"2015-04-30","pret":-0.02382,"close":10.5}
{"ticker":"ARDX","date":"2015-05-01","pret":-0.0674,"close":11.01}
{"ticker":"ARDX","date":"2015-05-04","pret":0.03196,"close":10.96}
{"ticker":"ARDX","date":"2015-05-05","pret":0.01651,"close":10.91}
{"ticker":"ARDX","date":"2015-05-06","pret":-0.21093,"close":8.32}
{"ticker":"ARDX","date":"2015-05-07","pret":-0.04364,"close":8.66}
{"ticker":"ARDX","date":"2015-05-08","pret":0.02778,"close":8.86}
{"ticker":"ARDX","date":"2015-05-11","pret":0.01135,"close":9}
{"ticker":"ARDX","date":"2015-05-12","pret":0.00563,"close":9.06}
{"ticker":"ARDX","date":"2015-05-13","pret":0.01338,"close":8.96}
{"ticker":"ARDX","date":"2015-05-14","pret":-0.00778,"close":8.92}
{"ticker":"ARDX","date":"2015-05-15","pret":0.00223,"close":8.95}
{"ticker":"ARDX","date":"2015-05-18","pret":-0.00335,"close":9.22}
{"ticker":"ARDX","date":"2015-05-19","pret":0.07323,"close":10.63}
{"ticker":"ARDX","date":"2015-05-20","pret":0.15549,"close":11.69}
{"ticker":"ARDX","date":"2015-05-21","pret":0.02632,"close":11.17}
{"ticker":"ARDX","date":"2015-05-22","pret":-0.04335,"close":11.03}
{"ticker":"ARDX","date":"2015-05-26","pret":0.01079,"close":10.91}
{"ticker":"ARDX","date":"2015-05-27","pret":-0.01896,"close":11.12}
{"ticker":"ARDX","date":"2015-05-28","pret":0.01448,"close":10.96}
{"ticker":"ARDX","date":"2015-05-29","pret":-0.01722,"close":10.95}
{"ticker":"ARDX","date":"2015-06-01","pret":0.00274,"close":10.16}
{"ticker":"ARDX","date":"2015-06-02","pret":-0.10263,"close":10.7}
{"ticker":"ARDX","date":"2015-06-03","pret":0.23319,"close":14.95}
{"ticker":"ARDX","date":"2015-06-04","pret":0.25557,"close":14.51}
{"ticker":"ARDX","date":"2015-06-05","pret":-0.09891,"close":14.54}
{"ticker":"ARDX","date":"2015-06-08","pret":-0.00824,"close":14.64}
{"ticker":"ARDX","date":"2015-06-09","pret":0.01302,"close":14.61}
{"ticker":"ARDX","date":"2015-06-10","pret":0.00746,"close":15.04}
{"ticker":"ARDX","date":"2015-06-11","pret":0.01476,"close":14.6}
{"ticker":"ARDX","date":"2015-06-12","pret":-0.02768,"close":14.64}
{"ticker":"ARDX","date":"2015-06-15","pret":0.02167,"close":16.96}
{"ticker":"ARDX","date":"2015-06-16","pret":0.16509,"close":15.69}
{"ticker":"ARDX","date":"2015-06-17","pret":-0.118,"close":16.05}
{"ticker":"ARDX","date":"2015-06-18","pret":0.03516,"close":16.36}
{"ticker":"ARDX","date":"2015-06-19","pret":0.01652,"close":16.48}
{"ticker":"ARDX","date":"2015-06-22","pret":-0.00609,"close":16.43}
{"ticker":"ARDX","date":"2015-06-23","pret":0.00851,"close":16.87}
{"ticker":"ARDX","date":"2015-06-24","pret":0.0174,"close":15.93}
{"ticker":"ARDX","date":"2015-06-25","pret":-0.04938,"close":16.05}
{"ticker":"ARDX","date":"2015-06-26","pret":-0.00188,"close":15.89}
{"ticker":"ARDX","date":"2015-06-29","pret":-0.01387,"close":14.92}
{"ticker":"ARDX","date":"2015-06-30","pret":-0.03752,"close":15.97}
{"ticker":"ARDX","date":"2015-07-01","pret":0.05888,"close":16.09}
{"ticker":"ARDX","date":"2015-07-02","pret":0.00496,"close":15.89}
{"ticker":"ARDX","date":"2015-07-06","pret":-0.03269,"close":16.96}
{"ticker":"ARDX","date":"2015-07-07","pret":0.07388,"close":16.66}
{"ticker":"ARDX","date":"2015-07-08","pret":0.00592,"close":15.94}
{"ticker":"ARDX","date":"2015-07-09","pret":-0.04526,"close":16.46}
{"ticker":"ARDX","date":"2015-07-10","pret":0.0304,"close":17.67}
{"ticker":"ARDX","date":"2015-07-13","pret":0.04793,"close":17.29}
{"ticker":"ARDX","date":"2015-07-14","pret":-0.01843,"close":17.67}
{"ticker":"ARDX","date":"2015-07-15","pret":0.03373,"close":16.89}
{"ticker":"ARDX","date":"2015-07-16","pret":-0.04249,"close":16.99}
{"ticker":"ARDX","date":"2015-07-17","pret":0.00234,"close":16.99}
{"ticker":"ARDX","date":"2015-07-20","pret":-0.00528,"close":17.25}
{"ticker":"ARDX","date":"2015-07-21","pret":0.00878,"close":17.63}
{"ticker":"ARDX","date":"2015-07-22","pret":0.01791,"close":18.09}
{"ticker":"ARDX","date":"2015-07-23","pret":0.04261,"close":18.1}
{"ticker":"ARDX","date":"2015-07-24","pret":-0.00661,"close":18.01}
{"ticker":"ARDX","date":"2015-07-27","pret":-0.01671,"close":19.14}
{"ticker":"ARDX","date":"2015-07-28","pret":0.07727,"close":19.63}
{"ticker":"ARDX","date":"2015-07-29","pret":0.0282,"close":19.27}
{"ticker":"ARDX","date":"2015-07-30","pret":-0.02405,"close":18.88}
{"ticker":"ARDX","date":"2015-07-31","pret":-0.02252,"close":19.72}
{"ticker":"ARDX","date":"2015-08-03","pret":0.03743,"close":19.87}
{"ticker":"ARDX","date":"2015-08-04","pret":0.01318,"close":19.79}
{"ticker":"ARDX","date":"2015-08-05","pret":0,"close":19.23}
{"ticker":"ARDX","date":"2015-08-06","pret":-0.04059,"close":18.41}
{"ticker":"ARDX","date":"2015-08-07","pret":-0.04395,"close":18.29}
{"ticker":"ARDX","date":"2015-08-10","pret":0.00383,"close":18.11}
{"ticker":"ARDX","date":"2015-08-11","pret":-0.01762,"close":18.71}
{"ticker":"ARDX","date":"2015-08-12","pret":0.08004,"close":18.25}
{"ticker":"ARDX","date":"2015-08-13","pret":-0.06844,"close":18.21}
{"ticker":"ARDX","date":"2015-08-14","pret":-0.0044,"close":18.91}
{"ticker":"ARDX","date":"2015-08-17","pret":0.04424,"close":18.87}
{"ticker":"ARDX","date":"2015-08-18","pret":0.00736,"close":19.36}
{"ticker":"ARDX","date":"2015-08-19","pret":-0.00525,"close":18.2}
{"ticker":"ARDX","date":"2015-08-20","pret":-0.05188,"close":17.29}
{"ticker":"ARDX","date":"2015-08-21","pret":-0.07066,"close":17.41}
{"ticker":"ARDX","date":"2015-08-24","pret":-0.00477,"close":16.72}
{"ticker":"ARDX","date":"2015-08-25","pret":0.03814,"close":17.13}
{"ticker":"ARDX","date":"2015-08-26","pret":0.01088,"close":17.7}
{"ticker":"ARDX","date":"2015-08-27","pret":0.01638,"close":17.63}
{"ticker":"ARDX","date":"2015-08-28","pret":-0.02209,"close":18.75}
{"ticker":"ARDX","date":"2015-08-31","pret":0.07075,"close":18.98}
{"ticker":"ARDX","date":"2015-09-01","pret":-0.02267,"close":18.77}
{"ticker":"ARDX","date":"2015-09-02","pret":0.02905,"close":19.2}
{"ticker":"ARDX","date":"2015-09-03","pret":0.02047,"close":18.58}
{"ticker":"ARDX","date":"2015-09-04","pret":-0.05061,"close":18.89}
{"ticker":"ARDX","date":"2015-09-08","pret":0.04592,"close":20.46}
{"ticker":"ARDX","date":"2015-09-09","pret":0.08309,"close":19.88}
{"ticker":"ARDX","date":"2015-09-10","pret":-0.04519,"close":20.65}
{"ticker":"ARDX","date":"2015-09-11","pret":0.03651,"close":20.84}
{"ticker":"ARDX","date":"2015-09-14","pret":0.00964,"close":21.3}
{"ticker":"ARDX","date":"2015-09-15","pret":0.03304,"close":21.33}
{"ticker":"ARDX","date":"2015-09-16","pret":-0.00886,"close":20.93}
{"ticker":"ARDX","date":"2015-09-17","pret":-0.01939,"close":21.49}
{"ticker":"ARDX","date":"2015-09-18","pret":0.01375,"close":21.99}
{"ticker":"ARDX","date":"2015-09-21","pret":0.03926,"close":21.15}
{"ticker":"ARDX","date":"2015-09-22","pret":-0.03128,"close":21.4}
{"ticker":"ARDX","date":"2015-09-23","pret":0.00513,"close":21.29}
{"ticker":"ARDX","date":"2015-09-24","pret":-0.01452,"close":21.63}
{"ticker":"ARDX","date":"2015-09-25","pret":0.03203,"close":20.08}
{"ticker":"ARDX","date":"2015-09-28","pret":-0.0873,"close":17.68}
{"ticker":"ARDX","date":"2015-09-29","pret":-0.13481,"close":16.65}
{"ticker":"ARDX","date":"2015-09-30","pret":-0.03424,"close":17.28}
{"ticker":"ARDX","date":"2015-10-01","pret":0.01697,"close":16.79}
{"ticker":"ARDX","date":"2015-10-02","pret":-0.03665,"close":18.65}
{"ticker":"ARDX","date":"2015-10-05","pret":0.12916,"close":18.43}
{"ticker":"ARDX","date":"2015-10-06","pret":-0.02356,"close":18.52}
{"ticker":"ARDX","date":"2015-10-07","pret":0.01131,"close":20.07}
{"ticker":"ARDX","date":"2015-10-08","pret":0.0628,"close":20.04}
{"ticker":"ARDX","date":"2015-10-09","pret":0.0115,"close":20.7}
{"ticker":"ARDX","date":"2015-10-12","pret":0.0347,"close":20.52}
{"ticker":"ARDX","date":"2015-10-13","pret":-0.01793,"close":20.13}
{"ticker":"ARDX","date":"2015-10-14","pret":-0.00933,"close":18.63}
{"ticker":"ARDX","date":"2015-10-15","pret":-0.08764,"close":19.43}
{"ticker":"ARDX","date":"2015-10-16","pret":0.05248,"close":19.4}
{"ticker":"ARDX","date":"2015-10-19","pret":-0.01494,"close":19.27}
{"ticker":"ARDX","date":"2015-10-20","pret":0.00259,"close":18.53}
{"ticker":"ARDX","date":"2015-10-21","pret":-0.0353,"close":17.18}
{"ticker":"ARDX","date":"2015-10-22","pret":-0.07919,"close":17}
{"ticker":"ARDX","date":"2015-10-23","pret":-0.00116,"close":15.85}
{"ticker":"ARDX","date":"2015-10-26","pret":-0.08992,"close":17.18}
{"ticker":"ARDX","date":"2015-10-27","pret":0.08643,"close":16.39}
{"ticker":"ARDX","date":"2015-10-28","pret":-0.03924,"close":17.49}
{"ticker":"ARDX","date":"2015-10-29","pret":0.05888,"close":16.93}
{"ticker":"ARDX","date":"2015-10-30","pret":-0.04025,"close":16.38}
{"ticker":"ARDX","date":"2015-11-02","pret":-0.02654,"close":17.31}
{"ticker":"ARDX","date":"2015-11-03","pret":0.05587,"close":17.57}
{"ticker":"ARDX","date":"2015-11-04","pret":0.01606,"close":18.22}
{"ticker":"ARDX","date":"2015-11-05","pret":0.03411,"close":18.01}
{"ticker":"ARDX","date":"2015-11-06","pret":-0.01272,"close":19.12}
{"ticker":"ARDX","date":"2015-11-09","pret":0.05629,"close":19.12}
{"ticker":"ARDX","date":"2015-11-10","pret":0.0042,"close":19.25}
{"ticker":"ARDX","date":"2015-11-11","pret":0.00887,"close":19.27}
{"ticker":"ARDX","date":"2015-11-12","pret":-0.1302,"close":18.1}
{"ticker":"ARDX","date":"2015-11-13","pret":0.1624,"close":18.42}
{"ticker":"ARDX","date":"2015-11-16","pret":-0.07357,"close":18.16}
{"ticker":"ARDX","date":"2015-11-17","pret":-0.01034,"close":17.81}
{"ticker":"ARDX","date":"2015-11-18","pret":-0.01989,"close":17.95}
{"ticker":"ARDX","date":"2015-11-19","pret":-0.00391,"close":17.01}
{"ticker":"ARDX","date":"2015-11-20","pret":-0.04176,"close":17.25}
{"ticker":"ARDX","date":"2015-11-23","pret":0.00292,"close":18.23}
{"ticker":"ARDX","date":"2015-11-24","pret":0.04832,"close":18.48}
{"ticker":"ARDX","date":"2015-11-25","pret":0.01978,"close":19.54}
{"ticker":"ARDX","date":"2015-11-26"}
{"ticker":"ARDX","date":"2015-11-27","pret":0.05915,"close":19.92}
{"ticker":"ARDX","date":"2015-11-30","pret":0.0318,"close":19.56}
{"ticker":"ARDX","date":"2015-12-01","pret":-0.02261,"close":20.26}
{"ticker":"ARDX","date":"2015-12-02","pret":0.01312,"close":20.36}
{"ticker":"ARDX","date":"2015-12-03","pret":0.01888,"close":19.05}
{"ticker":"ARDX","date":"2015-12-04","pret":-0.0541,"close":19}
{"ticker":"ARDX","date":"2015-12-07","pret":-0.01202,"close":17.95}
{"ticker":"ARDX","date":"2015-12-08","pret":-0.06911,"close":18.5}
{"ticker":"ARDX","date":"2015-12-09","pret":0.03814,"close":17.69}
{"ticker":"ARDX","date":"2015-12-10","pret":-0.04039,"close":18.04}
{"ticker":"ARDX","date":"2015-12-11","pret":0.00843,"close":18.56}
{"ticker":"ARDX","date":"2015-12-14","pret":0.04275,"close":19.18}
{"ticker":"ARDX","date":"2015-12-15","pret":0.0348,"close":19.91}
{"ticker":"ARDX","date":"2015-12-16","pret":0.03513,"close":20}
{"ticker":"ARDX","date":"2015-12-17"}
{"ticker":"ARDX","date":"2015-12-18","pret":-0.0243,"close":19.61}
{"ticker":"ARDX","date":"2015-12-21","pret":0.01929,"close":19.89}
{"ticker":"ARDX","date":"2015-12-22","pret":0.01199,"close":18.73}
{"ticker":"ARDX","date":"2015-12-23","pret":-0.0657,"close":18.93}
{"ticker":"ARDX","date":"2015-12-24","pret":0.00793,"close":19.02}
{"ticker":"ARDX","date":"2015-12-28","pret":-0.00475,"close":18.77}
{"ticker":"ARDX","date":"2015-12-29","pret":-0.00265,"close":19.81}
{"ticker":"ARDX","date":"2015-12-30","pret":0.05166,"close":19.2}
{"ticker":"ARDX","date":"2015-12-31","pret":-0.03954,"close":18.12}
{"ticker":"ARDX","date":"2016-01-04","pret":-0.0824,"close":17.22}
{"ticker":"ARDX","date":"2016-01-05","pret":0.01804,"close":16.46}
{"ticker":"ARE","date":"2015-01-02","pret":-0.00805,"close":89.79}
{"ticker":"ARE","date":"2015-01-05","pret":0.00224,"close":90.87}
{"ticker":"ARE","date":"2015-01-06","pret":0.01489,"close":91.33}
{"ticker":"ARE","date":"2015-01-07","pret":0.00988,"close":92.57}
{"ticker":"ARE","date":"2015-01-08","pret":0.01108,"close":93.63}
{"ticker":"ARE","date":"2015-01-09","pret":0.00313,"close":93.36}
{"ticker":"ARE","date":"2015-01-12","pret":0.00975,"close":93.97}
{"ticker":"ARE","date":"2015-01-13","pret":-0.00021,"close":94.28}
{"ticker":"ARE","date":"2015-01-14","pret":0.0016,"close":94.84}
{"ticker":"ARE","date":"2015-01-15","pret":0.01574,"close":95.25}
{"ticker":"ARE","date":"2015-01-16","pret":-0.00105,"close":96.7}
{"ticker":"ARE","date":"2015-01-20","pret":0.01448,"close":95.53}
{"ticker":"ARE","date":"2015-01-21","pret":-0.01197,"close":95.96}
{"ticker":"ARE","date":"2015-01-22","pret":0.01176,"close":98.16}
{"ticker":"ARE","date":"2015-01-23","pret":0.01723,"close":98.4}
{"ticker":"ARE","date":"2015-01-26","pret":0.0001,"close":100.09}
{"ticker":"ARE","date":"2015-01-27","pret":0.01614,"close":99.29}
{"ticker":"ARE","date":"2015-01-28","pret":-0.0021,"close":98.95}
{"ticker":"ARE","date":"2015-01-29","pret":-0.00523,"close":99.32}
{"ticker":"ARE","date":"2015-01-30","pret":-0.0004,"close":97.52}
{"ticker":"ARE","date":"2015-02-02","pret":-0.01647,"close":96.95}
{"ticker":"ARE","date":"2015-02-03","pret":-0.00401,"close":97.02}
{"ticker":"ARE","date":"2015-02-04","pret":-0.00464,"close":96.19}
{"ticker":"ARE","date":"2015-02-05","pret":-0.00259,"close":96.89}
{"ticker":"ARE","date":"2015-02-06","pret":0.00124,"close":94.27}
{"ticker":"ARE","date":"2015-02-09","pret":-0.02474,"close":94.35}
{"ticker":"ARE","date":"2015-02-10","pret":0.00191,"close":94.77}
{"ticker":"ARE","date":"2015-02-11","pret":0.00507,"close":94.83}
{"ticker":"ARE","date":"2015-02-12","pret":-0.00032,"close":96.19}
{"ticker":"ARE","date":"2015-02-13","pret":0.01268,"close":94.9}
{"ticker":"ARE","date":"2015-02-17","pret":-0.01236,"close":94.66}
{"ticker":"ARE","date":"2015-02-18","pret":-0.00148,"close":96.28}
{"ticker":"ARE","date":"2015-02-19","pret":0.01415,"close":94.76}
{"ticker":"ARE","date":"2015-02-20","pret":-0.01309,"close":96.09}
{"ticker":"ARE","date":"2015-02-23","pret":0.01444,"close":97.4}
{"ticker":"ARE","date":"2015-02-24","pret":0.00807,"close":95.7}
{"ticker":"ARE","date":"2015-02-25","pret":-0.01318,"close":96.14}
{"ticker":"ARE","date":"2015-02-26","pret":-0.00084,"close":95.04}
{"ticker":"ARE","date":"2015-02-27","pret":-0.00482,"close":95.91}
{"ticker":"ARE","date":"2015-03-02","pret":0.01014,"close":97.41}
{"ticker":"ARE","date":"2015-03-03","pret":0.00859,"close":97.52}
{"ticker":"ARE","date":"2015-03-04","pret":0.00216,"close":97.09}
{"ticker":"ARE","date":"2015-03-05","pret":0.00216,"close":97.83}
{"ticker":"ARE","date":"2015-03-06","pret":-0.01115,"close":94.74}
{"ticker":"ARE","date":"2015-03-09","pret":-0.0138,"close":95.39}
{"ticker":"ARE","date":"2015-03-10","pret":0.00032,"close":94.14}
{"ticker":"ARE","date":"2015-03-11","pret":-0.01004,"close":94.94}
{"ticker":"ARE","date":"2015-03-12","pret":0.01822,"close":97.46}
{"ticker":"ARE","date":"2015-03-13","pret":0.01697,"close":96.77}
{"ticker":"ARE","date":"2015-03-16","pret":-0.00257,"close":97.43}
{"ticker":"ARE","date":"2015-03-17","pret":0.00041,"close":97.69}
{"ticker":"ARE","date":"2015-03-18","pret":0.00451,"close":99.4}
{"ticker":"ARE","date":"2015-03-19","pret":0.01312,"close":99.48}
{"ticker":"ARE","date":"2015-03-20","pret":0.00915,"close":102.42}
{"ticker":"ARE","date":"2015-03-23","pret":0.02218,"close":101.93}
{"ticker":"ARE","date":"2015-03-24","pret":-0.00078,"close":101.09}
{"ticker":"ARE","date":"2015-03-25","pret":-0.00866,"close":99.23}
{"ticker":"ARE","date":"2015-03-26","pret":-0.02208,"close":97.57}
{"ticker":"ARE","date":"2015-03-27","pret":-0.01764,"close":97.4}
{"ticker":"ARE","date":"2015-03-30","pret":0.00513,"close":98.89}
{"ticker":"ARE","date":"2015-03-31","pret":0.01109,"close":98.04}
{"ticker":"ARE","date":"2015-04-01","pret":-0.00762,"close":96.78}
{"ticker":"ARE","date":"2015-04-02","pret":-0.0151,"close":96.94}
{"ticker":"ARE","date":"2015-04-06","pret":0.00506,"close":97.64}
{"ticker":"ARE","date":"2015-04-07","pret":0.00514,"close":95.75}
{"ticker":"ARE","date":"2015-04-08","pret":-0.01715,"close":96.11}
{"ticker":"ARE","date":"2015-04-09","pret":-0.00042,"close":94.27}
{"ticker":"ARE","date":"2015-04-10","pret":-0.00859,"close":95.01}
{"ticker":"ARE","date":"2015-04-13","pret":-0.00295,"close":94.42}
{"ticker":"ARE","date":"2015-04-14","pret":0.00042,"close":93.58}
{"ticker":"ARE","date":"2015-04-15","pret":-0.00985,"close":93.11}
{"ticker":"ARE","date":"2015-04-16","pret":-0.01297,"close":93.16}
{"ticker":"ARE","date":"2015-04-17","pret":0.00248,"close":92.88}
{"ticker":"ARE","date":"2015-04-20","pret":0.00022,"close":93.01}
{"ticker":"ARE","date":"2015-04-21","pret":0.00547,"close":93.78}
{"ticker":"ARE","date":"2015-04-22","pret":0.00246,"close":93.54}
{"ticker":"ARE","date":"2015-04-23","pret":-0.00096,"close":94.01}
{"ticker":"ARE","date":"2015-04-24","pret":0.00426,"close":94.26}
{"ticker":"ARE","date":"2015-04-27","pret":0.00509,"close":93.61}
{"ticker":"ARE","date":"2015-04-28","pret":-0.0115,"close":93.96}
{"ticker":"ARE","date":"2015-04-29","pret":-0.00526,"close":92.05}
{"ticker":"ARE","date":"2015-04-30","pret":-0.00442,"close":92.38}
{"ticker":"ARE","date":"2015-05-01","pret":-0.00054,"close":93.38}
{"ticker":"ARE","date":"2015-05-04","pret":0.01332,"close":93.29}
{"ticker":"ARE","date":"2015-05-05","pret":-0.00718,"close":90.93}
{"ticker":"ARE","date":"2015-05-06","pret":-0.02262,"close":90.51}
{"ticker":"ARE","date":"2015-05-07","pret":-0.00474,"close":91.96}
{"ticker":"ARE","date":"2015-05-08","pret":0.02907,"close":93.66}
{"ticker":"ARE","date":"2015-05-11","pret":0.00172,"close":91.5}
{"ticker":"ARE","date":"2015-05-12","pret":-0.02407,"close":92.64}
{"ticker":"ARE","date":"2015-05-13","pret":0.01665,"close":91.4}
{"ticker":"ARE","date":"2015-05-14","pret":-0.01042,"close":93.31}
{"ticker":"ARE","date":"2015-05-15","pret":0.02104,"close":94.31}
{"ticker":"ARE","date":"2015-05-18","pret":-0.00021,"close":94.53}
{"ticker":"ARE","date":"2015-05-19","pret":0.00713,"close":94.53}
{"ticker":"ARE","date":"2015-05-20","pret":0.00307,"close":94.63}
{"ticker":"ARE","date":"2015-05-21","pret":-0.00032,"close":93.74}
{"ticker":"ARE","date":"2015-05-22","pret":-0.01245,"close":93.48}
{"ticker":"ARE","date":"2015-05-26","pret":-0.00204,"close":93.33}
{"ticker":"ARE","date":"2015-05-27","pret":0.00182,"close":94.48}
{"ticker":"ARE","date":"2015-05-28","pret":0.01192,"close":94.43}
{"ticker":"ARE","date":"2015-05-29","pret":-0.00053,"close":92.73}
{"ticker":"ARE","date":"2015-06-01","pret":-0.0159,"close":93.6}
{"ticker":"ARE","date":"2015-06-02","pret":0.00365,"close":92.92}
{"ticker":"ARE","date":"2015-06-03","pret":-0.00645,"close":91.48}
{"ticker":"ARE","date":"2015-06-04","pret":-0.01424,"close":91.63}
{"ticker":"ARE","date":"2015-06-05","pret":-0.01067,"close":89.98}
{"ticker":"ARE","date":"2015-06-08","pret":-0.00366,"close":90.62}
{"ticker":"ARE","date":"2015-06-09","pret":0.00465,"close":89.9}
{"ticker":"ARE","date":"2015-06-10","pret":-0.00621,"close":90.29}
{"ticker":"ARE","date":"2015-06-11","pret":0.01029,"close":91.9}
{"ticker":"ARE","date":"2015-06-12","pret":0.00778,"close":91.21}
{"ticker":"ARE","date":"2015-06-15","pret":-0.00449,"close":91.22}
{"ticker":"ARE","date":"2015-06-16","pret":0.00044,"close":91.83}
{"ticker":"ARE","date":"2015-06-17","pret":0.00993,"close":92.7}
{"ticker":"ARE","date":"2015-06-18","pret":0.00649,"close":93.3}
{"ticker":"ARE","date":"2015-06-19","pret":0.00334,"close":93.23}
{"ticker":"ARE","date":"2015-06-22","pret":0.00322,"close":92.5}
{"ticker":"ARE","date":"2015-06-23","pret":-0.01066,"close":91.62}
{"ticker":"ARE","date":"2015-06-24","pret":-0.00826,"close":90.19}
{"ticker":"ARE","date":"2015-06-25","pret":-0.01729,"close":88.92}
{"ticker":"ARE","date":"2015-06-26","pret":-0.01016,"close":88.67}
{"ticker":"ARE","date":"2015-06-29","pret":-0.00947,"close":87.34}
{"ticker":"ARE","date":"2015-06-30","pret":-0.00466,"close":87.46}
{"ticker":"ARE","date":"2015-07-01","pret":0.00102,"close":88.9}
{"ticker":"ARE","date":"2015-07-02","pret":0.0226,"close":88.86}
{"ticker":"ARE","date":"2015-07-06","pret":-0.01264,"close":89.74}
{"ticker":"ARE","date":"2015-07-07","pret":0.01398,"close":91.01}
{"ticker":"ARE","date":"2015-07-08","pret":0.00377,"close":90.98}
{"ticker":"ARE","date":"2015-07-09","pret":0.00837,"close":90.08}
{"ticker":"ARE","date":"2015-07-10","pret":-0.01059,"close":90.65}
{"ticker":"ARE","date":"2015-07-13","pret":0.00652,"close":90.86}
{"ticker":"ARE","date":"2015-07-14","pret":0.00264,"close":91.28}
{"ticker":"ARE","date":"2015-07-15","pret":-0.00044,"close":91.48}
{"ticker":"ARE","date":"2015-07-16","pret":0.00712,"close":92.41}
{"ticker":"ARE","date":"2015-07-17","pret":0.0102,"close":91.82}
{"ticker":"ARE","date":"2015-07-20","pret":-0.00901,"close":92.03}
{"ticker":"ARE","date":"2015-07-21","pret":0.00359,"close":92.16}
{"ticker":"ARE","date":"2015-07-22","pret":0,"close":93.12}
{"ticker":"ARE","date":"2015-07-23","pret":0.01413,"close":91.87}
{"ticker":"ARE","date":"2015-07-24","pret":-0.01772,"close":92.51}
{"ticker":"ARE","date":"2015-07-27","pret":0.01149,"close":92.64}
{"ticker":"ARE","date":"2015-07-28","pret":-0.01411,"close":92.64}
{"ticker":"ARE","date":"2015-07-29","pret":0.01227,"close":93.59}
{"ticker":"ARE","date":"2015-07-30","pret":0.00849,"close":92.6}
{"ticker":"ARE","date":"2015-07-31","pret":-0.00096,"close":92.71}
{"ticker":"ARE","date":"2015-08-03","pret":-0.00505,"close":94.19}
{"ticker":"ARE","date":"2015-08-04","pret":0.00772,"close":93.36}
{"ticker":"ARE","date":"2015-08-05","pret":-0.00053,"close":92.55}
{"ticker":"ARE","date":"2015-08-06","pret":-0.01064,"close":92.22}
{"ticker":"ARE","date":"2015-08-07","pret":-0.00357,"close":92.61}
{"ticker":"ARE","date":"2015-08-10","pret":0.00713,"close":92.16}
{"ticker":"ARE","date":"2015-08-11","pret":-0.00919,"close":92.44}
{"ticker":"ARE","date":"2015-08-12","pret":0.00174,"close":92.2}
{"ticker":"ARE","date":"2015-08-13","pret":-0.00577,"close":92.27}
{"ticker":"ARE","date":"2015-08-14","pret":0.00316,"close":93.76}
{"ticker":"ARE","date":"2015-08-17","pret":0.01949,"close":94.79}
{"ticker":"ARE","date":"2015-08-18","pret":0.00733,"close":94.87}
{"ticker":"ARE","date":"2015-08-19","pret":-0.00371,"close":94.56}
{"ticker":"ARE","date":"2015-08-20","pret":0.00255,"close":94.46}
{"ticker":"ARE","date":"2015-08-21","pret":-0.00499,"close":92.23}
{"ticker":"ARE","date":"2015-08-24","pret":-0.0431,"close":88.18}
{"ticker":"ARE","date":"2015-08-25","pret":0.00067,"close":85.87}
{"ticker":"ARE","date":"2015-08-26","pret":-0.02852,"close":87.55}
{"ticker":"ARE","date":"2015-08-27","pret":0.01205,"close":88.28}
{"ticker":"ARE","date":"2015-08-28","pret":-0.00136,"close":88.44}
{"ticker":"ARE","date":"2015-08-31","pret":0.00023,"close":85.99}
{"ticker":"ARE","date":"2015-09-01","pret":-0.04134,"close":84.24}
{"ticker":"ARE","date":"2015-09-02","pret":0.00035,"close":85.34}
{"ticker":"ARE","date":"2015-09-03","pret":0.00868,"close":85.4}
{"ticker":"ARE","date":"2015-09-04","pret":-0.0114,"close":83.4}
{"ticker":"ARE","date":"2015-09-08","pret":-0.00118,"close":84.45}
{"ticker":"ARE","date":"2015-09-09","pret":0.0093,"close":84.22}
{"ticker":"ARE","date":"2015-09-10","pret":-0.01488,"close":84.38}
{"ticker":"ARE","date":"2015-09-11","pret":0.00333,"close":86.23}
{"ticker":"ARE","date":"2015-09-14","pret":0.02575,"close":86.58}
{"ticker":"ARE","date":"2015-09-15","pret":0.00162,"close":87.66}
{"ticker":"ARE","date":"2015-09-16","pret":0.00987,"close":88.79}
{"ticker":"ARE","date":"2015-09-17","pret":0.01531,"close":89.55}
{"ticker":"ARE","date":"2015-09-18","pret":-0.00225,"close":88.92}
{"ticker":"ARE","date":"2015-09-21","pret":0.00203,"close":89.35}
{"ticker":"ARE","date":"2015-09-22","pret":-0.00169,"close":87.31}
{"ticker":"ARE","date":"2015-09-23","pret":-0.01077,"close":89.55}
{"ticker":"ARE","date":"2015-09-24","pret":0.01896,"close":88.74}
{"ticker":"ARE","date":"2015-09-25","pret":-0.01079,"close":87.91}
{"ticker":"ARE","date":"2015-09-28","pret":-0.01618,"close":85.45}
{"ticker":"ARE","date":"2015-09-29","pret":-0.01855,"close":85.62}
{"ticker":"ARE","date":"2015-09-30","pret":0.007,"close":84.67}
{"ticker":"ARE","date":"2015-10-01","pret":-0.01251,"close":84.49}
{"ticker":"ARE","date":"2015-10-02","pret":-0.00934,"close":85.66}
{"ticker":"ARE","date":"2015-10-05","pret":0.02452,"close":87.66}
{"ticker":"ARE","date":"2015-10-06","pret":0.0137,"close":87.63}
{"ticker":"ARE","date":"2015-10-07","pret":0.00126,"close":88.38}
{"ticker":"ARE","date":"2015-10-08","pret":0.02258,"close":90.73}
{"ticker":"ARE","date":"2015-10-09","pret":0.01441,"close":89.94}
{"ticker":"ARE","date":"2015-10-12","pret":-0.00795,"close":90.4}
{"ticker":"ARE","date":"2015-10-13","pret":0.01191,"close":92.25}
{"ticker":"ARE","date":"2015-10-14","pret":0.01339,"close":91.95}
{"ticker":"ARE","date":"2015-10-15","pret":-0.00586,"close":92.43}
{"ticker":"ARE","date":"2015-10-16","pret":0.00532,"close":93.04}
{"ticker":"ARE","date":"2015-10-19","pret":0.00679,"close":94.41}
{"ticker":"ARE","date":"2015-10-20","pret":0.01408,"close":94.36}
{"ticker":"ARE","date":"2015-10-21","pret":0.00623,"close":93.99}
{"ticker":"ARE","date":"2015-10-22","pret":-0.0057,"close":90.65}
{"ticker":"ARE","date":"2015-10-23","pret":-0.0445,"close":90.4}
{"ticker":"ARE","date":"2015-10-26","pret":0.00376,"close":89.19}
{"ticker":"ARE","date":"2015-10-27","pret":-0.01635,"close":89.53}
{"ticker":"ARE","date":"2015-10-28","pret":0.00704,"close":90.42}
{"ticker":"ARE","date":"2015-10-29","pret":0.00666,"close":90.31}
{"ticker":"ARE","date":"2015-10-30","pret":-0.00055,"close":89.74}
{"ticker":"ARE","date":"2015-11-02","pret":-0.00867,"close":91.41}
{"ticker":"ARE","date":"2015-11-03","pret":0.00944,"close":91.24}
{"ticker":"ARE","date":"2015-11-04","pret":0.00749,"close":91.16}
{"ticker":"ARE","date":"2015-11-05","pret":0.00427,"close":92.69}
{"ticker":"ARE","date":"2015-11-06","pret":0.00087,"close":89.39}
{"ticker":"ARE","date":"2015-11-09","pret":-0.035,"close":87.6}
{"ticker":"ARE","date":"2015-11-10","pret":-0.01069,"close":88.81}
{"ticker":"ARE","date":"2015-11-11","pret":0.01891,"close":89.11}
{"ticker":"ARE","date":"2015-11-12","pret":-0.00281,"close":88.75}
{"ticker":"ARE","date":"2015-11-13","pret":0.00011,"close":87.49}
{"ticker":"ARE","date":"2015-11-16","pret":-0.01667,"close":88.67}
{"ticker":"ARE","date":"2015-11-17","pret":0.00831,"close":88.44}
{"ticker":"ARE","date":"2015-11-18","pret":0.00554,"close":89.31}
{"ticker":"ARE","date":"2015-11-19","pret":0.00954,"close":90.41}
{"ticker":"ARE","date":"2015-11-20","pret":0.01309,"close":91.1}
{"ticker":"ARE","date":"2015-11-23","pret":0.00242,"close":91.49}
{"ticker":"ARE","date":"2015-11-24","pret":-0.00231,"close":91.44}
{"ticker":"ARE","date":"2015-11-25","pret":0.01031,"close":91.51}
{"ticker":"ARE","date":"2015-11-26"}
{"ticker":"ARE","date":"2015-11-27","pret":-0.00044,"close":92.47}
{"ticker":"ARE","date":"2015-11-30","pret":0.0115,"close":92.09}
{"ticker":"ARE","date":"2015-12-01","pret":-0.00639,"close":93.05}
{"ticker":"ARE","date":"2015-12-02","pret":0.00703,"close":91.02}
{"ticker":"ARE","date":"2015-12-03","pret":-0.02081,"close":89.34}
{"ticker":"ARE","date":"2015-12-04","pret":-0.01397,"close":90.79}
{"ticker":"ARE","date":"2015-12-07","pret":0.01221,"close":90.03}
{"ticker":"ARE","date":"2015-12-08","pret":-0.00742,"close":90.43}
{"ticker":"ARE","date":"2015-12-09","pret":-0.00022,"close":89.23}
{"ticker":"ARE","date":"2015-12-10","pret":-0.00792,"close":88.71}
{"ticker":"ARE","date":"2015-12-11","pret":-0.01025,"close":88.75}
{"ticker":"ARE","date":"2015-12-14","pret":0.00204,"close":88.73}
{"ticker":"ARE","date":"2015-12-15","pret":0.00776,"close":89.65}
{"ticker":"ARE","date":"2015-12-16","pret":0.0087,"close":90.96}
{"ticker":"ARE","date":"2015-12-17"}
{"ticker":"ARE","date":"2015-12-18","pret":0.01061,"close":90.5}
{"ticker":"ARE","date":"2015-12-21","pret":0.00242,"close":91.24}
{"ticker":"ARE","date":"2015-12-22","pret":0.00307,"close":90.95}
{"ticker":"ARE","date":"2015-12-23","pret":-0.00241,"close":91.18}
{"ticker":"ARE","date":"2015-12-24","pret":0,"close":90.98}
{"ticker":"ARE","date":"2015-12-28","pret":-0.00461,"close":91.76}
{"ticker":"ARE","date":"2015-12-29","pret":0.00636,"close":92}
{"ticker":"ARE","date":"2015-12-30","pret":0.00546,"close":91.39}
{"ticker":"ARE","date":"2015-12-31","pret":-0.00502,"close":90.36}
{"ticker":"ARE","date":"2016-01-04","pret":-0.01966,"close":89.11}
{"ticker":"ARE","date":"2016-01-05","pret":-0.00503,"close":90.34}
{"ticker":"AREX","date":"2015-01-02","pret":0.01272,"close":6.38}
{"ticker":"AREX","date":"2015-01-05","pret":-0.02885,"close":5.62}
{"ticker":"AREX","date":"2015-01-06","pret":-0.0919,"close":5.5}
{"ticker":"AREX","date":"2015-01-07","pret":-0.01075,"close":5.32}
{"ticker":"AREX","date":"2015-01-08","pret":-0.02925,"close":5.29}
{"ticker":"AREX","date":"2015-01-09","pret":-0.01307,"close":5.54}
{"ticker":"AREX","date":"2015-01-12","pret":-0.01134,"close":5.28}
{"ticker":"AREX","date":"2015-01-13","pret":-0.00763,"close":5.22}
{"ticker":"AREX","date":"2015-01-14","pret":-0.01739,"close":5.56}
{"ticker":"AREX","date":"2015-01-15","pret":0.11061,"close":5.29}
{"ticker":"AREX","date":"2015-01-16","pret":-0.06489,"close":5.99}
{"ticker":"AREX","date":"2015-01-20","pret":0.04015,"close":6.26}
{"ticker":"AREX","date":"2015-01-21","pret":0.1259,"close":6.64}
{"ticker":"AREX","date":"2015-01-22","pret":0.04774,"close":6.54}
{"ticker":"AREX","date":"2015-01-23","pret":-0.02435,"close":6.41}
{"ticker":"AREX","date":"2015-01-26","pret":-0.00463,"close":6.66}
{"ticker":"AREX","date":"2015-01-27","pret":0.01841,"close":7.17}
{"ticker":"AREX","date":"2015-01-28","pret":0.08168,"close":6.46}
{"ticker":"AREX","date":"2015-01-29","pret":-0.09237,"close":6.61}
{"ticker":"AREX","date":"2015-01-30","pret":0.00154,"close":6.27}
{"ticker":"AREX","date":"2015-02-02","pret":-0.0077,"close":7.22}
{"ticker":"AREX","date":"2015-02-03","pret":0.0901,"close":7.57}
{"ticker":"AREX","date":"2015-02-04","pret":0.04285,"close":7.32}
{"ticker":"AREX","date":"2015-02-05","pret":0.02142,"close":7.7}
{"ticker":"AREX","date":"2015-02-06","pret":0.03258,"close":7.74}
{"ticker":"AREX","date":"2015-02-09","pret":-0.01031,"close":7.9}
{"ticker":"AREX","date":"2015-02-10","pret":-0.00259,"close":7.47}
{"ticker":"AREX","date":"2015-02-11","pret":-0.07411,"close":8.29}
{"ticker":"AREX","date":"2015-02-12","pret":0.17295,"close":7.88}
{"ticker":"AREX","date":"2015-02-13","pret":-0.02502,"close":8.15}
{"ticker":"AREX","date":"2015-02-17","pret":0.00841,"close":8.64}
{"ticker":"AREX","date":"2015-02-18","pret":-0.0072,"close":8}
{"ticker":"AREX","date":"2015-02-19","pret":-0.08417,"close":7.6}
{"ticker":"AREX","date":"2015-02-20","pret":-0.03739,"close":7.2}
{"ticker":"AREX","date":"2015-02-23","pret":-0.03179,"close":6.99}
{"ticker":"AREX","date":"2015-02-24","pret":-0.00422,"close":7.49}
{"ticker":"AREX","date":"2015-02-25","pret":0.04953,"close":7.44}
{"ticker":"AREX","date":"2015-02-26","pret":-0.00809,"close":7.64}
{"ticker":"AREX","date":"2015-02-27","pret":0.04369,"close":7.73}
{"ticker":"AREX","date":"2015-03-02","pret":0.03812,"close":7.62}
{"ticker":"AREX","date":"2015-03-03","pret":0.01485,"close":8.07}
{"ticker":"AREX","date":"2015-03-04","pret":0.02427,"close":7.8}
{"ticker":"AREX","date":"2015-03-05","pret":-0.08375,"close":7.41}
{"ticker":"AREX","date":"2015-03-06","pret":-0.06046,"close":7.08}
{"ticker":"AREX","date":"2015-03-09","pret":-0.02241,"close":6.61}
{"ticker":"AREX","date":"2015-03-10","pret":-0.08264,"close":6.67}
{"ticker":"AREX","date":"2015-03-11","pret":0.01678,"close":6.53}
{"ticker":"AREX","date":"2015-03-12","pret":-0.00303,"close":6.66}
{"ticker":"AREX","date":"2015-03-13","pret":-0.01221,"close":6.62}
{"ticker":"AREX","date":"2015-03-16","pret":0.00917,"close":6.7}
{"ticker":"AREX","date":"2015-03-17","pret":0.00152,"close":6.37}
{"ticker":"AREX","date":"2015-03-18","pret":-0.05306,"close":6.97}
{"ticker":"AREX","date":"2015-03-19","pret":0.07708,"close":6.74}
{"ticker":"AREX","date":"2015-03-20","pret":0.01033,"close":6.48}
{"ticker":"AREX","date":"2015-03-23","pret":-0.03284,"close":6.64}
{"ticker":"AREX","date":"2015-03-24","pret":0.00906,"close":7.03}
{"ticker":"AREX","date":"2015-03-25","pret":0.06407,"close":7.68}
{"ticker":"AREX","date":"2015-03-26","pret":0.09544,"close":7.42}
{"ticker":"AREX","date":"2015-03-27","pret":-0.07588,"close":7.04}
{"ticker":"AREX","date":"2015-03-30","pret":-0.03233,"close":6.78}
{"ticker":"AREX","date":"2015-03-31","pret":-0.04679,"close":6.59}
{"ticker":"AREX","date":"2015-04-01","pret":-0.01053,"close":7.12}
{"ticker":"AREX","date":"2015-04-02","pret":0.06728,"close":7.33}
{"ticker":"AREX","date":"2015-04-06","pret":0.04291,"close":8.27}
{"ticker":"AREX","date":"2015-04-07","pret":0.09924,"close":8.33}
{"ticker":"AREX","date":"2015-04-08","pret":0.02064,"close":7.62}
{"ticker":"AREX","date":"2015-04-09","pret":-0.07097,"close":8.27}
{"ticker":"AREX","date":"2015-04-10","pret":0.07696,"close":8.02}
{"ticker":"AREX","date":"2015-04-13","pret":-0.02541,"close":8.18}
{"ticker":"AREX","date":"2015-04-14","pret":0.01097,"close":8.28}
{"ticker":"AREX","date":"2015-04-15","pret":0.01324,"close":9.47}
{"ticker":"AREX","date":"2015-04-16","pret":0.10332,"close":9.17}
{"ticker":"AREX","date":"2015-04-17","pret":-0.01851,"close":8.83}
{"ticker":"AREX","date":"2015-04-20","pret":-0.01998,"close":8.97}
{"ticker":"AREX","date":"2015-04-21","pret":0.0067,"close":8.45}
{"ticker":"AREX","date":"2015-04-22","pret":-0.05024,"close":8.15}
{"ticker":"AREX","date":"2015-04-23","pret":-0.03698,"close":8.34}
{"ticker":"AREX","date":"2015-04-24","pret":0.01208,"close":7.98}
{"ticker":"AREX","date":"2015-04-27","pret":-0.04795,"close":7.78}
{"ticker":"AREX","date":"2015-04-28","pret":-0.01779,"close":8.28}
{"ticker":"AREX","date":"2015-04-29","pret":0.05609,"close":8.79}
{"ticker":"AREX","date":"2015-04-30","pret":0.06454,"close":8.77}
{"ticker":"AREX","date":"2015-05-01","pret":-0.00684,"close":8.66}
{"ticker":"AREX","date":"2015-05-04","pret":-0.01035,"close":8.54}
{"ticker":"AREX","date":"2015-05-05","pret":0.00691,"close":8.48}
{"ticker":"AREX","date":"2015-05-06","pret":-0.05063,"close":8.31}
{"ticker":"AREX","date":"2015-05-07","pret":0.00362,"close":7.8}
{"ticker":"AREX","date":"2015-05-08","pret":-0.05567,"close":7.71}
{"ticker":"AREX","date":"2015-05-11","pret":-0.00638,"close":7.49}
{"ticker":"AREX","date":"2015-05-12","pret":-0.03518,"close":7.69}
{"ticker":"AREX","date":"2015-05-13","pret":0.04029,"close":7.73}
{"ticker":"AREX","date":"2015-05-14","pret":-0.01153,"close":7.45}
{"ticker":"AREX","date":"2015-05-15","pret":-0.04077,"close":7.51}
{"ticker":"AREX","date":"2015-05-18","pret":0,"close":7.27}
{"ticker":"AREX","date":"2015-05-19","pret":-0.0411,"close":7.16}
{"ticker":"AREX","date":"2015-05-20","pret":0.00974,"close":6.96}
{"ticker":"AREX","date":"2015-05-21","pret":-0.02383,"close":7.2}
{"ticker":"AREX","date":"2015-05-22","pret":0.00283,"close":7.25}
{"ticker":"AREX","date":"2015-05-26","pret":0.01265,"close":7.01}
{"ticker":"AREX","date":"2015-05-27","pret":-0.0226,"close":6.97}
{"ticker":"AREX","date":"2015-05-28","pret":-0.00861,"close":6.65}
{"ticker":"AREX","date":"2015-05-29","pret":-0.03818,"close":7.01}
{"ticker":"AREX","date":"2015-06-01","pret":0.05533,"close":6.89}
{"ticker":"AREX","date":"2015-06-02","pret":-0.01714,"close":7.07}
{"ticker":"AREX","date":"2015-06-03","pret":0.00718,"close":6.87}
{"ticker":"AREX","date":"2015-06-04","pret":-0.02023,"close":6.99}
{"ticker":"AREX","date":"2015-06-05","pret":0.00727,"close":6.87}
{"ticker":"AREX","date":"2015-06-08","pret":-0.0029,"close":6.72}
{"ticker":"AREX","date":"2015-06-09","pret":-0.00876,"close":6.76}
{"ticker":"AREX","date":"2015-06-10","pret":0.01021,"close":7.28}
{"ticker":"AREX","date":"2015-06-11","pret":0.05506,"close":6.84}
{"ticker":"AREX","date":"2015-06-12","pret":-0.07263,"close":6.7}
{"ticker":"AREX","date":"2015-06-15","pret":-0.01488,"close":6.75}
{"ticker":"AREX","date":"2015-06-16","pret":0.00747,"close":6.92}
{"ticker":"AREX","date":"2015-06-17","pret":0.04652,"close":6.89}
{"ticker":"AREX","date":"2015-06-18","pret":-0.01431,"close":6.85}
{"ticker":"AREX","date":"2015-06-19","pret":-0.01305,"close":6.59}
{"ticker":"AREX","date":"2015-06-22","pret":-0.0387,"close":6.56}
{"ticker":"AREX","date":"2015-06-23","pret":-0.01068,"close":6.77}
{"ticker":"AREX","date":"2015-06-24","pret":0.03021,"close":6.75}
{"ticker":"AREX","date":"2015-06-25","pret":0.00445,"close":6.61}
{"ticker":"AREX","date":"2015-06-26","pret":-0.02703,"close":6.8}
{"ticker":"AREX","date":"2015-06-29","pret":0.02555,"close":6.69}
{"ticker":"AREX","date":"2015-06-30","pret":0.00592,"close":6.85}
{"ticker":"AREX","date":"2015-07-01","pret":0.00588,"close":6.18}
{"ticker":"AREX","date":"2015-07-02","pret":-0.09692,"close":6.09}
{"ticker":"AREX","date":"2015-07-06","pret":-0.04123,"close":5.86}
{"ticker":"AREX","date":"2015-07-07","pret":-0.01185,"close":6.08}
{"ticker":"AREX","date":"2015-07-08","pret":0.02689,"close":5.71}
{"ticker":"AREX","date":"2015-07-09","pret":-0.03545,"close":5.58}
{"ticker":"AREX","date":"2015-07-10","pret":-0.02435,"close":5.41}
{"ticker":"AREX","date":"2015-07-13","pret":-0.05986,"close":5.47}
{"ticker":"AREX","date":"2015-07-14","pret":0.01115,"close":5.7}
{"ticker":"AREX","date":"2015-07-15","pret":0.03986,"close":5.5}
{"ticker":"AREX","date":"2015-07-16","pret":-0.02518,"close":5.22}
{"ticker":"AREX","date":"2015-07-17","pret":-0.05427,"close":4.99}
{"ticker":"AREX","date":"2015-07-20","pret":-0.04122,"close":4.86}
{"ticker":"AREX","date":"2015-07-21","pret":-0.03674,"close":4.67}
{"ticker":"AREX","date":"2015-07-22","pret":-0.04247,"close":4.37}
{"ticker":"AREX","date":"2015-07-23","pret":-0.04209,"close":4.46}
{"ticker":"AREX","date":"2015-07-24","pret":0.01794,"close":4.55}
{"ticker":"AREX","date":"2015-07-27","pret":0,"close":4.18}
{"ticker":"AREX","date":"2015-07-28","pret":-0.0858,"close":4.26}
{"ticker":"AREX","date":"2015-07-29","pret":0.02392,"close":4.25}
{"ticker":"AREX","date":"2015-07-30","pret":0,"close":4.09}
{"ticker":"AREX","date":"2015-07-31","pret":-0.02392,"close":3.89}
{"ticker":"AREX","date":"2015-08-03","pret":-0.0728,"close":3.69}
{"ticker":"AREX","date":"2015-08-04","pret":-0.03175,"close":3.44}
{"ticker":"AREX","date":"2015-08-05","pret":-0.07246,"close":3.12}
{"ticker":"AREX","date":"2015-08-06","pret":-0.17656,"close":2.38}
{"ticker":"AREX","date":"2015-08-07","pret":-0.21884,"close":2.77}
{"ticker":"AREX","date":"2015-08-10","pret":0.19087,"close":3.03}
{"ticker":"AREX","date":"2015-08-11","pret":0.04167,"close":2.88}
{"ticker":"AREX","date":"2015-08-12","pret":-0.03461,"close":2.78}
{"ticker":"AREX","date":"2015-08-13","pret":-0.04317,"close":2.79}
{"ticker":"AREX","date":"2015-08-14","pret":0.04317,"close":2.69}
{"ticker":"AREX","date":"2015-08-17","pret":-0.05426,"close":2.67}
{"ticker":"AREX","date":"2015-08-18","pret":-0.00372,"close":2.76}
{"ticker":"AREX","date":"2015-08-19","pret":0.02214,"close":2.49}
{"ticker":"AREX","date":"2015-08-20","pret":-0.0997,"close":2.31}
{"ticker":"AREX","date":"2015-08-21","pret":-0.09733,"close":2.02}
{"ticker":"AREX","date":"2015-08-24","pret":-0.1228,"close":1.91}
{"ticker":"AREX","date":"2015-08-25","pret":0.01,"close":1.71}
{"ticker":"AREX","date":"2015-08-26","pret":-0.11035,"close":1.71}
{"ticker":"AREX","date":"2015-08-27","pret":-0.02247,"close":2.05}
{"ticker":"AREX","date":"2015-08-28","pret":0.15253,"close":2.17}
{"ticker":"AREX","date":"2015-08-31","pret":0.05689,"close":2.56}
{"ticker":"AREX","date":"2015-09-01","pret":0.10904,"close":2.3}
{"ticker":"AREX","date":"2015-09-02","pret":-0.06399,"close":2.43}
{"ticker":"AREX","date":"2015-09-03","pret":0.06399,"close":2.43}
{"ticker":"AREX","date":"2015-09-04","pret":-0.02935,"close":2.44}
{"ticker":"AREX","date":"2015-09-08","pret":0.06984,"close":2.58}
{"ticker":"AREX","date":"2015-09-09","pret":0.0079,"close":2.54}
{"ticker":"AREX","date":"2015-09-10","pret":-0.0079,"close":2.61}
{"ticker":"AREX","date":"2015-09-11","pret":0.01183,"close":2.63}
{"ticker":"AREX","date":"2015-09-14","pret":0.01942,"close":2.38}
{"ticker":"AREX","date":"2015-09-15","pret":-0.09685,"close":2.43}
{"ticker":"AREX","date":"2015-09-16","pret":0.04556,"close":2.79}
{"ticker":"AREX","date":"2015-09-17","pret":0.1254,"close":2.6}
{"ticker":"AREX","date":"2015-09-18","pret":-0.11333,"close":2.42}
{"ticker":"AREX","date":"2015-09-21","pret":0.00797,"close":2.38}
{"ticker":"AREX","date":"2015-09-22","pret":-0.08701,"close":2.47}
{"ticker":"AREX","date":"2015-09-23","pret":0.07904,"close":2.22}
{"ticker":"AREX","date":"2015-09-24","pret":-0.12783,"close":2.29}
{"ticker":"AREX","date":"2015-09-25","pret":0.05311,"close":2.18}
{"ticker":"AREX","date":"2015-09-28","pret":-0.08544,"close":1.97}
{"ticker":"AREX","date":"2015-09-29","pret":-0.08829,"close":1.98}
{"ticker":"AREX","date":"2015-09-30","pret":0.0102,"close":1.87}
{"ticker":"AREX","date":"2015-10-01","pret":-0.01535,"close":1.97}
{"ticker":"AREX","date":"2015-10-02","pret":-0.00517,"close":2.17}
{"ticker":"AREX","date":"2015-10-05","pret":0.12638,"close":2.49}
{"ticker":"AREX","date":"2015-10-06","pret":0.13638,"close":2.8}
{"ticker":"AREX","date":"2015-10-07","pret":0.13054,"close":2.99}
{"ticker":"AREX","date":"2015-10-08","pret":0.02759,"close":2.97}
{"ticker":"AREX","date":"2015-10-09"}
{"ticker":"AREX","date":"2015-10-12","pret":0.01015,"close":2.58}
{"ticker":"AREX","date":"2015-10-13","pret":-0.1643,"close":2.43}
{"ticker":"AREX","date":"2015-10-14","pret":-0.04049,"close":2.54}
{"ticker":"AREX","date":"2015-10-15","pret":0.02449,"close":2.69}
{"ticker":"AREX","date":"2015-10-16","pret":0.09237,"close":2.68}
{"ticker":"AREX","date":"2015-10-19","pret":-0.04128,"close":2.59}
{"ticker":"AREX","date":"2015-10-20","pret":-0.01934,"close":2.59}
{"ticker":"AREX","date":"2015-10-21","pret":-0.00784,"close":2.5}
{"ticker":"AREX","date":"2015-10-22","pret":-0.0079,"close":2.46}
{"ticker":"AREX","date":"2015-10-23","pret":-0.03226,"close":2.48}
{"ticker":"AREX","date":"2015-10-26","pret":0.00409,"close":2.38}
{"ticker":"AREX","date":"2015-10-27","pret":-0.05452,"close":2.13}
{"ticker":"AREX","date":"2015-10-28","pret":-0.07146,"close":2.33}
{"ticker":"AREX","date":"2015-10-29","pret":0.07146,"close":2.38}
{"ticker":"AREX","date":"2015-10-30","pret":0.02553,"close":2.36}
{"ticker":"AREX","date":"2015-11-02","pret":-0.00844,"close":2.76}
{"ticker":"AREX","date":"2015-11-03","pret":0.10832,"close":2.82}
{"ticker":"AREX","date":"2015-11-04","pret":0.06975,"close":2.74}
{"ticker":"AREX","date":"2015-11-05","pret":0.03142,"close":2.64}
{"ticker":"AREX","date":"2015-11-06","pret":-0.11264,"close":2.63}
{"ticker":"AREX","date":"2015-11-09","pret":0,"close":2.53}
{"ticker":"AREX","date":"2015-11-10","pret":-0.03922,"close":2.52}
{"ticker":"AREX","date":"2015-11-11","pret":0.02372,"close":2.44}
{"ticker":"AREX","date":"2015-11-12","pret":-0.08135,"close":2.2}
{"ticker":"AREX","date":"2015-11-13","pret":-0.0702,"close":2.25}
{"ticker":"AREX","date":"2015-11-16","pret":0.02247,"close":2.51}
{"ticker":"AREX","date":"2015-11-17","pret":0.10935,"close":2.36}
{"ticker":"AREX","date":"2015-11-18","pret":-0.05739,"close":2.4}
{"ticker":"AREX","date":"2015-11-19","pret":-0.01274,"close":2.31}
{"ticker":"AREX","date":"2015-11-20","pret":-0.02598,"close":2.24}
{"ticker":"AREX","date":"2015-11-23","pret":-0.02217,"close":2.27}
{"ticker":"AREX","date":"2015-11-24","pret":0.03091,"close":2.44}
{"ticker":"AREX","date":"2015-11-25","pret":0.04256,"close":2.42}
{"ticker":"AREX","date":"2015-11-26"}
{"ticker":"AREX","date":"2015-11-27","pret":-0.01258,"close":2.29}
{"ticker":"AREX","date":"2015-11-30","pret":-0.00848,"close":2.23}
{"ticker":"AREX","date":"2015-12-01","pret":-0.04794,"close":2.28}
{"ticker":"AREX","date":"2015-12-02","pret":-0.01348,"close":2.16}
{"ticker":"AREX","date":"2015-12-03","pret":-0.01826,"close":2.17}
{"ticker":"AREX","date":"2015-12-04","pret":-0.02331,"close":2.01}
{"ticker":"AREX","date":"2015-12-07","pret":-0.13084,"close":1.68}
{"ticker":"AREX","date":"2015-12-08","pret":-0.13815,"close":1.52}
{"ticker":"AREX","date":"2015-12-09","pret":-0.04417,"close":1.6}
{"ticker":"AREX","date":"2015-12-10","pret":0.02548,"close":1.69}
{"ticker":"AREX","date":"2015-12-11","pret":0.04909,"close":1.61}
{"ticker":"AREX","date":"2015-12-14","pret":-0.03659,"close":1.49}
{"ticker":"AREX","date":"2015-12-15","pret":-0.05752,"close":1.46}
{"ticker":"AREX","date":"2015-12-16","pret":-0.02667,"close":1.43}
{"ticker":"AREX","date":"2015-12-17"}
{"ticker":"AREX","date":"2015-12-18","pret":-0.10686,"close":1.45}
{"ticker":"AREX","date":"2015-12-21","pret":0.09326,"close":1.63}
{"ticker":"AREX","date":"2015-12-22","pret":0.09157,"close":1.76}
{"ticker":"AREX","date":"2015-12-23","pret":0.10661,"close":2.03}
{"ticker":"AREX","date":"2015-12-24","pret":0.13634,"close":2.1}
{"ticker":"AREX","date":"2015-12-28","pret":-0.00985,"close":1.99}
{"ticker":"AREX","date":"2015-12-29","pret":0.00985,"close":1.96}
{"ticker":"AREX","date":"2015-12-30","pret":-0.0711,"close":1.8}
{"ticker":"AREX","date":"2015-12-31","pret":-0.05407,"close":1.84}
{"ticker":"AREX","date":"2016-01-04","pret":0.03279,"close":1.76}
{"ticker":"AREX","date":"2016-01-05","pret":-0.06096,"close":1.66}
{"ticker":"ARG","date":"2015-01-02","pret":-0.01308,"close":115.25}
{"ticker":"ARG","date":"2015-01-05","pret":-0.01036,"close":113.56}
{"ticker":"ARG","date":"2015-01-06","pret":-0.00421,"close":112.47}
{"ticker":"ARG","date":"2015-01-07","pret":-0.0067,"close":113.54}
{"ticker":"ARG","date":"2015-01-08","pret":0.01074,"close":115.1}
{"ticker":"ARG","date":"2015-01-09","pret":0.01019,"close":113.23}
{"ticker":"ARG","date":"2015-01-12","pret":-0.01801,"close":113.04}
{"ticker":"ARG","date":"2015-01-13","pret":0.00546,"close":112.45}
{"ticker":"ARG","date":"2015-01-14","pret":-0.03355,"close":111.87}
{"ticker":"ARG","date":"2015-01-15","pret":0.02083,"close":111.44}
{"ticker":"ARG","date":"2015-01-16","pret":-0.00946,"close":110.48}
{"ticker":"ARG","date":"2015-01-20","pret":-0.00054,"close":112.14}
{"ticker":"ARG","date":"2015-01-21","pret":0.00296,"close":112.69}
{"ticker":"ARG","date":"2015-01-22","pret":0.01501,"close":114.51}
{"ticker":"ARG","date":"2015-01-23","pret":0.00563,"close":113.89}
{"ticker":"ARG","date":"2015-01-26","pret":-0.00536,"close":114.1}
{"ticker":"ARG","date":"2015-01-27","pret":-0.00779,"close":113.49}
{"ticker":"ARG","date":"2015-01-28","pret":0.01043,"close":112.45}
{"ticker":"ARG","date":"2015-01-29","pret":-0.0091,"close":113.08}
{"ticker":"ARG","date":"2015-01-30","pret":-0.00543,"close":112.64}
{"ticker":"ARG","date":"2015-02-02","pret":0.01091,"close":114.18}
{"ticker":"ARG","date":"2015-02-03","pret":-0.00495,"close":113.04}
{"ticker":"ARG","date":"2015-02-04","pret":-0.01546,"close":112.1}
{"ticker":"ARG","date":"2015-02-05","pret":0.01377,"close":115.89}
{"ticker":"ARG","date":"2015-02-06","pret":0.02906,"close":115.33}
{"ticker":"ARG","date":"2015-02-09","pret":-0.00788,"close":113.98}
{"ticker":"ARG","date":"2015-02-10","pret":-0.00444,"close":114.54}
{"ticker":"ARG","date":"2015-02-11","pret":-0.0021,"close":114.5}
{"ticker":"ARG","date":"2015-02-12","pret":0.00428,"close":113.99}
{"ticker":"ARG","date":"2015-02-13","pret":-0.00446,"close":115.27}
{"ticker":"ARG","date":"2015-02-17","pret":0.00376,"close":115.94}
{"ticker":"ARG","date":"2015-02-18","pret":0.01076,"close":116.33}
{"ticker":"ARG","date":"2015-02-19","pret":-0.00052,"close":116.52}
{"ticker":"ARG","date":"2015-02-20","pret":0.00585,"close":117.47}
{"ticker":"ARG","date":"2015-02-23","pret":0.00437,"close":117.24}
{"ticker":"ARG","date":"2015-02-24","pret":0.00256,"close":117.08}
{"ticker":"ARG","date":"2015-02-25","pret":-0.00282,"close":117.31}
{"ticker":"ARG","date":"2015-02-26","pret":0.0035,"close":117.14}
{"ticker":"ARG","date":"2015-02-27","pret":0.00077,"close":117.22}
{"ticker":"ARG","date":"2015-03-02","pret":-0.00239,"close":118.9}
{"ticker":"ARG","date":"2015-03-03","pret":0.0112,"close":116.72}
{"ticker":"ARG","date":"2015-03-04","pret":-0.02132,"close":116.14}
{"ticker":"ARG","date":"2015-03-05","pret":0.0043,"close":116.23}
{"ticker":"ARG","date":"2015-03-06","pret":-0.00741,"close":115.79}
{"ticker":"ARG","date":"2015-03-09","pret":0.00026,"close":116.68}
{"ticker":"ARG","date":"2015-03-10","pret":0.00052,"close":114.65}
{"ticker":"ARG","date":"2015-03-11","pret":-0.01462,"close":113.89}
{"ticker":"ARG","date":"2015-03-12","pret":0.00175,"close":115.49}
{"ticker":"ARG","date":"2015-03-13","pret":0.0081,"close":114.84}
{"ticker":"ARG","date":"2015-03-16","pret":-0.00078,"close":115.38}
{"ticker":"ARG","date":"2015-03-17","pret":-0.00026,"close":114.67}
{"ticker":"ARG","date":"2015-03-18","pret":-0.0061,"close":115.3}
{"ticker":"ARG","date":"2015-03-19","pret":0.00105,"close":113.01}
{"ticker":"ARG","date":"2015-03-20","pret":-0.05225,"close":107.28}
{"ticker":"ARG","date":"2015-03-23","pret":-0.02167,"close":105.31}
{"ticker":"ARG","date":"2015-03-24","pret":-0.00916,"close":105.48}
{"ticker":"ARG","date":"2015-03-25","pret":0.00445,"close":104.37}
{"ticker":"ARG","date":"2015-03-26","pret":-0.01418,"close":103.89}
{"ticker":"ARG","date":"2015-03-27","pret":-0.00144,"close":104.29}
{"ticker":"ARG","date":"2015-03-30","pret":0.00907,"close":107.17}
{"ticker":"ARG","date":"2015-03-31","pret":0.01566,"close":106.11}
{"ticker":"ARG","date":"2015-04-01","pret":-0.00686,"close":105.09}
{"ticker":"ARG","date":"2015-04-02","pret":-0.00558,"close":105.78}
{"ticker":"ARG","date":"2015-04-06","pret":0.00123,"close":105.9}
{"ticker":"ARG","date":"2015-04-07","pret":0.00246,"close":106.04}
{"ticker":"ARG","date":"2015-04-08","pret":0.00593,"close":106.71}
{"ticker":"ARG","date":"2015-04-09","pret":0.00365,"close":106.69}
{"ticker":"ARG","date":"2015-04-10","pret":-0.00103,"close":106.57}
{"ticker":"ARG","date":"2015-04-13","pret":-0.00291,"close":105.75}
{"ticker":"ARG","date":"2015-04-14","pret":-0.00707,"close":105.39}
{"ticker":"ARG","date":"2015-04-15","pret":0.00123,"close":105.48}
{"ticker":"ARG","date":"2015-04-16","pret":-0.00388,"close":105.16}
{"ticker":"ARG","date":"2015-04-17","pret":-0.00542,"close":104.74}
{"ticker":"ARG","date":"2015-04-20","pret":0.00494,"close":105.56}
{"ticker":"ARG","date":"2015-04-21","pret":0.00104,"close":104.95}
{"ticker":"ARG","date":"2015-04-22","pret":-0.00332,"close":104.94}
{"ticker":"ARG","date":"2015-04-23","pret":-0.00209,"close":104.95}
{"ticker":"ARG","date":"2015-04-24","pret":-0.0001,"close":105.51}
{"ticker":"ARG","date":"2015-04-27","pret":0.00939,"close":105.92}
{"ticker":"ARG","date":"2015-04-28","pret":-0.00464,"close":105.24}
{"ticker":"ARG","date":"2015-04-29","pret":-0.00915,"close":104.33}
{"ticker":"ARG","date":"2015-04-30","pret":0.00725,"close":101.28}
{"ticker":"ARG","date":"2015-05-01","pret":-0.03618,"close":102.07}
{"ticker":"ARG","date":"2015-05-04","pret":0.0055,"close":102.23}
{"ticker":"ARG","date":"2015-05-05","pret":-0.0002,"close":101.73}
{"ticker":"ARG","date":"2015-05-06","pret":-0.00098,"close":100.84}
{"ticker":"ARG","date":"2015-05-07","pret":-0.01323,"close":101.01}
{"ticker":"ARG","date":"2015-05-08","pret":0.01274,"close":100.87}
{"ticker":"ARG","date":"2015-05-11","pret":-0.01354,"close":100.63}
{"ticker":"ARG","date":"2015-05-12","pret":-0.0006,"close":100.29}
{"ticker":"ARG","date":"2015-05-13","pret":-0.0013,"close":101.08}
{"ticker":"ARG","date":"2015-05-14","pret":0.01376,"close":103}
{"ticker":"ARG","date":"2015-05-15","pret":0.01347,"close":103.04}
{"ticker":"ARG","date":"2015-05-18","pret":-0.00068,"close":103.87}
{"ticker":"ARG","date":"2015-05-19","pret":0.00889,"close":103.62}
{"ticker":"ARG","date":"2015-05-20","pret":-0.00164,"close":103.82}
{"ticker":"ARG","date":"2015-05-21","pret":-0.00241,"close":104}
{"ticker":"ARG","date":"2015-05-22","pret":0.00597,"close":104.27}
{"ticker":"ARG","date":"2015-05-26","pret":-0.00202,"close":103.23}
{"ticker":"ARG","date":"2015-05-27","pret":-0.01025,"close":103.71}
{"ticker":"ARG","date":"2015-05-28","pret":0.01868,"close":104.3}
{"ticker":"ARG","date":"2015-05-29","pret":-0.01548,"close":101.94}
{"ticker":"ARG","date":"2015-06-01","pret":-0.0116,"close":102.76}
{"ticker":"ARG","date":"2015-06-02","pret":0.00362,"close":103.35}
{"ticker":"ARG","date":"2015-06-03","pret":0.01155,"close":104.78}
{"ticker":"ARG","date":"2015-06-04","pret":0.00434,"close":104}
{"ticker":"ARG","date":"2015-06-05","pret":-0.00462,"close":103.66}
{"ticker":"ARG","date":"2015-06-08","pret":-0.00164,"close":102.98}
{"ticker":"ARG","date":"2015-06-09","pret":-0.00213,"close":103.52}
{"ticker":"ARG","date":"2015-06-10","pret":0.00455,"close":103.93}
{"ticker":"ARG","date":"2015-06-11","pret":-0.00213,"close":105.75}
{"ticker":"ARG","date":"2015-06-12","pret":0.01896,"close":105.3}
{"ticker":"ARG","date":"2015-06-15","pret":-0.00456,"close":105.01}
{"ticker":"ARG","date":"2015-06-16","pret":-0.00086,"close":105.22}
{"ticker":"ARG","date":"2015-06-17","pret":0.00504,"close":106}
{"ticker":"ARG","date":"2015-06-18","pret":0.00653,"close":106.67}
{"ticker":"ARG","date":"2015-06-19","pret":0.00508,"close":106.96}
{"ticker":"ARG","date":"2015-06-22","pret":0.0072,"close":107.03}
{"ticker":"ARG","date":"2015-06-23","pret":-0.00336,"close":107.97}
{"ticker":"ARG","date":"2015-06-24","pret":0.00726,"close":107}
{"ticker":"ARG","date":"2015-06-25","pret":-0.00465,"close":107.17}
{"ticker":"ARG","date":"2015-06-26","pret":-0.00028,"close":106.77}
{"ticker":"ARG","date":"2015-06-29","pret":-0.01238,"close":105.48}
{"ticker":"ARG","date":"2015-06-30","pret":0.00226,"close":105.78}
{"ticker":"ARG","date":"2015-07-01","pret":0.00075,"close":106}
{"ticker":"ARG","date":"2015-07-02","pret":-0.00188,"close":105.2}
{"ticker":"ARG","date":"2015-07-06","pret":-0.01262,"close":104.58}
{"ticker":"ARG","date":"2015-07-07","pret":-0.00143,"close":104.96}
{"ticker":"ARG","date":"2015-07-08","pret":-0.00374,"close":102.34}
{"ticker":"ARG","date":"2015-07-09","pret":-0.00752,"close":101.87}
{"ticker":"ARG","date":"2015-07-10","pret":-0.00504,"close":103.06}
{"ticker":"ARG","date":"2015-07-13","pret":0.01025,"close":103.64}
{"ticker":"ARG","date":"2015-07-14","pret":-0.00279,"close":105.93}
{"ticker":"ARG","date":"2015-07-15","pret":0.01921,"close":103.99}
{"ticker":"ARG","date":"2015-07-16","pret":-0.01449,"close":102.91}
{"ticker":"ARG","date":"2015-07-17","pret":-0.01363,"close":102.29}
{"ticker":"ARG","date":"2015-07-20","pret":-0.00498,"close":101.68}
{"ticker":"ARG","date":"2015-07-21","pret":-0.00422,"close":99.83}
{"ticker":"ARG","date":"2015-07-22","pret":-0.01924,"close":100.45}
{"ticker":"ARG","date":"2015-07-23","pret":0.00868,"close":100.25}
{"ticker":"ARG","date":"2015-07-24","pret":-0.00338,"close":98.88}
{"ticker":"ARG","date":"2015-07-27","pret":-0.02624,"close":97.18}
{"ticker":"ARG","date":"2015-07-28","pret":-0.00379,"close":100.9}
{"ticker":"ARG","date":"2015-07-29","pret":0.03619,"close":101.79}
{"ticker":"ARG","date":"2015-07-30","pret":0.01064,"close":102.07}
{"ticker":"ARG","date":"2015-07-31","pret":0.00254,"close":102.02}
{"ticker":"ARG","date":"2015-08-03","pret":-0.00549,"close":102.6}
{"ticker":"ARG","date":"2015-08-04","pret":0.0088,"close":102.7}
{"ticker":"ARG","date":"2015-08-05","pret":0.00631,"close":102.94}
{"ticker":"ARG","date":"2015-08-06","pret":-0.00271,"close":103.65}
{"ticker":"ARG","date":"2015-08-07","pret":0.003,"close":103.74}
{"ticker":"ARG","date":"2015-08-10","pret":0.00848,"close":105.76}
{"ticker":"ARG","date":"2015-08-11","pret":0.00373,"close":105.24}
{"ticker":"ARG","date":"2015-08-12","pret":0.00353,"close":105.34}
{"ticker":"ARG","date":"2015-08-13","pret":0.00095,"close":105.71}
{"ticker":"ARG","date":"2015-08-14","pret":0.00475,"close":106.94}
{"ticker":"ARG","date":"2015-08-17","pret":0.00858,"close":106.39}
{"ticker":"ARG","date":"2015-08-18","pret":-0.0032,"close":106.05}
{"ticker":"ARG","date":"2015-08-19","pret":-0.00813,"close":104.86}
{"ticker":"ARG","date":"2015-08-20","pret":-0.00992,"close":102.99}
{"ticker":"ARG","date":"2015-08-21","pret":-0.01644,"close":99.34}
{"ticker":"ARG","date":"2015-08-24","pret":-0.07562,"close":95.52}
{"ticker":"ARG","date":"2015-08-25","pret":0.02922,"close":92.57}
{"ticker":"ARG","date":"2015-08-26","pret":-0.03714,"close":95.22}
{"ticker":"ARG","date":"2015-08-27","pret":0.02181,"close":96.88}
{"ticker":"ARG","date":"2015-08-28","pret":0.00197,"close":97.16}
{"ticker":"ARG","date":"2015-08-31","pret":-0.00166,"close":96.52}
{"ticker":"ARG","date":"2015-09-01","pret":-0.01979,"close":94.01}
{"ticker":"ARG","date":"2015-09-02","pret":0.0058,"close":95.26}
{"ticker":"ARG","date":"2015-09-03","pret":0.00482,"close":96.26}
{"ticker":"ARG","date":"2015-09-04","pret":-0.00672,"close":93.53}
{"ticker":"ARG","date":"2015-09-08","pret":0.00126,"close":95.12}
{"ticker":"ARG","date":"2015-09-09","pret":0.00859,"close":94.4}
{"ticker":"ARG","date":"2015-09-10","pret":-0.02076,"close":94.79}
{"ticker":"ARG","date":"2015-09-11","pret":-0.00032,"close":94.32}
{"ticker":"ARG","date":"2015-09-14","pret":0.00468,"close":93.55}
{"ticker":"ARG","date":"2015-09-15","pret":-0.00564,"close":93.98}
{"ticker":"ARG","date":"2015-09-16","pret":0.00138,"close":95.15}
{"ticker":"ARG","date":"2015-09-17","pret":0.01122,"close":95.58}
{"ticker":"ARG","date":"2015-09-18","pret":-0.0091,"close":93.16}
{"ticker":"ARG","date":"2015-09-21","pret":-0.00682,"close":93.67}
{"ticker":"ARG","date":"2015-09-22","pret":-0.01086,"close":92.34}
{"ticker":"ARG","date":"2015-09-23","pret":-0.00303,"close":90.83}
{"ticker":"ARG","date":"2015-09-24","pret":-0.02282,"close":91.14}
{"ticker":"ARG","date":"2015-09-25","pret":0.01825,"close":90.46}
{"ticker":"ARG","date":"2015-09-28","pret":-0.02215,"close":88.1}
{"ticker":"ARG","date":"2015-09-29","pret":-0.01617,"close":89.09}
{"ticker":"ARG","date":"2015-09-30","pret":0.01884,"close":89.33}
{"ticker":"ARG","date":"2015-10-01","pret":-0.00423,"close":87.97}
{"ticker":"ARG","date":"2015-10-02","pret":-0.03048,"close":88.76}
{"ticker":"ARG","date":"2015-10-05","pret":0.03036,"close":91.14}
{"ticker":"ARG","date":"2015-10-06","pret":0.01901,"close":90.72}
{"ticker":"ARG","date":"2015-10-07","pret":-0.00439,"close":92}
{"ticker":"ARG","date":"2015-10-08","pret":0.00887,"close":92.92}
{"ticker":"ARG","date":"2015-10-09","pret":0.01407,"close":93.4}
{"ticker":"ARG","date":"2015-10-12","pret":0.0029,"close":92.76}
{"ticker":"ARG","date":"2015-10-13","pret":-0.0149,"close":92.39}
{"ticker":"ARG","date":"2015-10-14","pret":0.00499,"close":92.78}
{"ticker":"ARG","date":"2015-10-15","pret":0.00862,"close":92.79}
{"ticker":"ARG","date":"2015-10-16","pret":0.00043,"close":91.93}
{"ticker":"ARG","date":"2015-10-19","pret":-0.01884,"close":91.13}
{"ticker":"ARG","date":"2015-10-20","pret":-0.00636,"close":90.87}
{"ticker":"ARG","date":"2015-10-21","pret":0.00033,"close":89.62}
{"ticker":"ARG","date":"2015-10-22","pret":-0.00143,"close":91.7}
{"ticker":"ARG","date":"2015-10-23","pret":0.01454,"close":92.73}
{"ticker":"ARG","date":"2015-10-26","pret":0.00282,"close":91.99}
{"ticker":"ARG","date":"2015-10-27","pret":-0.00488,"close":92.72}
{"ticker":"ARG","date":"2015-10-28","pret":0.00909,"close":94.8}
{"ticker":"ARG","date":"2015-10-29","pret":0.01826,"close":96.8}
{"ticker":"ARG","date":"2015-10-30","pret":0.0227,"close":96.16}
{"ticker":"ARG","date":"2015-11-02","pret":-0.00435,"close":96.42}
{"ticker":"ARG","date":"2015-11-03","pret":-0.00073,"close":96.79}
{"ticker":"ARG","date":"2015-11-04","pret":0.00797,"close":96.11}
{"ticker":"ARG","date":"2015-11-05","pret":-0.01026,"close":96.28}
{"ticker":"ARG","date":"2015-11-06","pret":-0.00167,"close":96.95}
{"ticker":"ARG","date":"2015-11-09","pret":0.00645,"close":95.9}
{"ticker":"ARG","date":"2015-11-10","pret":-0.00896,"close":95.99}
{"ticker":"ARG","date":"2015-11-11","pret":0.00771,"close":95.16}
{"ticker":"ARG","date":"2015-11-12","pret":-0.02088,"close":94.59}
{"ticker":"ARG","date":"2015-11-13","pret":0.00286,"close":101.82}
{"ticker":"ARG","date":"2015-11-16","pret":0.10451,"close":106.18}
{"ticker":"ARG","date":"2015-11-17","pret":0.00276,"close":137.35}
{"ticker":"ARG","date":"2015-11-18","pret":0.26581,"close":138.93}
{"ticker":"ARG","date":"2015-11-19","pret":0.00992,"close":138.75}
{"ticker":"ARG","date":"2015-11-20","pret":-0.00079,"close":138.81}
{"ticker":"ARG","date":"2015-11-23","pret":-0.00043,"close":138.59}
{"ticker":"ARG","date":"2015-11-24","pret":-0.00029,"close":138.25}
{"ticker":"ARG","date":"2015-11-25","pret":-0.00325,"close":138.15}
{"ticker":"ARG","date":"2015-11-26"}
{"ticker":"ARG","date":"2015-11-27","pret":0.00239,"close":138.43}
{"ticker":"ARG","date":"2015-11-30","pret":0.00007,"close":138.2}
{"ticker":"ARG","date":"2015-12-01","pret":-0.00166,"close":138.3}
{"ticker":"ARG","date":"2015-12-02","pret":0.00065,"close":137.88}
{"ticker":"ARG","date":"2015-12-03","pret":-0.00239,"close":137.66}
{"ticker":"ARG","date":"2015-12-04","pret":-0.00167,"close":137.85}
{"ticker":"ARG","date":"2015-12-07","pret":0,"close":137.52}
{"ticker":"ARG","date":"2015-12-08","pret":-0.00233,"close":137.23}
{"ticker":"ARG","date":"2015-12-09","pret":-0.00095,"close":137.4}
{"ticker":"ARG","date":"2015-12-10","pret":-0.00255,"close":136.74}
{"ticker":"ARG","date":"2015-12-11","pret":-0.00307,"close":136.42}
{"ticker":"ARG","date":"2015-12-14","pret":-0.00066,"close":136.28}
{"ticker":"ARG","date":"2015-12-15","pret":-0.00037,"close":136.66}
{"ticker":"ARG","date":"2015-12-16","pret":0.00234,"close":137.55}
{"ticker":"ARG","date":"2015-12-17"}
{"ticker":"ARG","date":"2015-12-18","pret":0.00438,"close":137.14}
{"ticker":"ARG","date":"2015-12-21","pret":0.00029,"close":137.6}
{"ticker":"ARG","date":"2015-12-22","pret":0.00334,"close":138.02}
{"ticker":"ARG","date":"2015-12-23","pret":0.00304,"close":138.61}
{"ticker":"ARG","date":"2015-12-24","pret":0.00159,"close":138.48}
{"ticker":"ARG","date":"2015-12-28","pret":0,"close":138.42}
{"ticker":"ARG","date":"2015-12-29","pret":0.00036,"close":138.68}
{"ticker":"ARG","date":"2015-12-30","pret":0.0018,"close":138.54}
{"ticker":"ARG","date":"2015-12-31","pret":-0.0018,"close":138.32}
{"ticker":"ARG","date":"2016-01-04","pret":-0.00217,"close":138.3}
{"ticker":"ARG","date":"2016-01-05","pret":0.00022,"close":138.46}
{"ticker":"ARI","date":"2015-01-02","pret":-0.01385,"close":16.54}
{"ticker":"ARI","date":"2015-01-05","pret":-0.00121,"close":16.51}
{"ticker":"ARI","date":"2015-01-06","pret":0.00786,"close":16.42}
{"ticker":"ARI","date":"2015-01-07","pret":-0.00726,"close":16.63}
{"ticker":"ARI","date":"2015-01-08","pret":0.01266,"close":16.49}
{"ticker":"ARI","date":"2015-01-09","pret":-0.01266,"close":16.41}
{"ticker":"ARI","date":"2015-01-12","pret":-0.00487,"close":16.37}
{"ticker":"ARI","date":"2015-01-13","pret":0.00304,"close":16.43}
{"ticker":"ARI","date":"2015-01-14","pret":-0.00793,"close":16.44}
{"ticker":"ARI","date":"2015-01-15","pret":0.00915,"close":16.46}
{"ticker":"ARI","date":"2015-01-16","pret":-0.00182,"close":16.72}
{"ticker":"ARI","date":"2015-01-20","pret":0.01987,"close":16.59}
{"ticker":"ARI","date":"2015-01-21","pret":-0.0132,"close":16.59}
{"ticker":"ARI","date":"2015-01-22","pret":0.00422,"close":16.7}
{"ticker":"ARI","date":"2015-01-23","pret":0.0048,"close":16.8}
{"ticker":"ARI","date":"2015-01-26","pret":0.00418,"close":16.95}
{"ticker":"ARI","date":"2015-01-27","pret":0.00535,"close":16.83}
{"ticker":"ARI","date":"2015-01-28","pret":0.00296,"close":16.68}
{"ticker":"ARI","date":"2015-01-29","pret":-0.0137,"close":16.66}
{"ticker":"ARI","date":"2015-01-30","pret":-0.0024,"close":16.53}
{"ticker":"ARI","date":"2015-02-02","pret":-0.00482,"close":16.65}
{"ticker":"ARI","date":"2015-02-03","pret":0.00722,"close":16.75}
{"ticker":"ARI","date":"2015-02-04","pret":0.00299,"close":16.7}
{"ticker":"ARI","date":"2015-02-05","pret":-0.0018,"close":16.91}
{"ticker":"ARI","date":"2015-02-06","pret":0.01072,"close":16.68}
{"ticker":"ARI","date":"2015-02-09","pret":-0.01372,"close":16.67}
{"ticker":"ARI","date":"2015-02-10","pret":0.00658,"close":16.68}
{"ticker":"ARI","date":"2015-02-11","pret":-0.00538,"close":16.64}
{"ticker":"ARI","date":"2015-02-12","pret":0.0006,"close":16.77}
{"ticker":"ARI","date":"2015-02-13","pret":0.00657,"close":16.7}
{"ticker":"ARI","date":"2015-02-17","pret":-0.00538,"close":16.78}
{"ticker":"ARI","date":"2015-02-18","pret":0.00299,"close":16.75}
{"ticker":"ARI","date":"2015-02-19","pret":-0.0006,"close":16.66}
{"ticker":"ARI","date":"2015-02-20","pret":-0.0084,"close":16.73}
{"ticker":"ARI","date":"2015-02-23","pret":0.0078,"close":16.68}
{"ticker":"ARI","date":"2015-02-24","pret":-0.0072,"close":16.62}
{"ticker":"ARI","date":"2015-02-25","pret":-0.0006,"close":16.63}
{"ticker":"ARI","date":"2015-02-26","pret":0.0078,"close":17.09}
{"ticker":"ARI","date":"2015-02-27","pret":0.02304,"close":17.09}
{"ticker":"ARI","date":"2015-03-02","pret":0.00233,"close":17.42}
{"ticker":"ARI","date":"2015-03-03","pret":0.01159,"close":17.42}
{"ticker":"ARI","date":"2015-03-04","pret":0.0023,"close":17.52}
{"ticker":"ARI","date":"2015-03-05","pret":-0.03688,"close":16.78}
{"ticker":"ARI","date":"2015-03-06","pret":0,"close":16.64}
{"ticker":"ARI","date":"2015-03-09","pret":-0.00358,"close":16.75}
{"ticker":"ARI","date":"2015-03-10","pret":0.00299,"close":16.75}
{"ticker":"ARI","date":"2015-03-11","pret":-0.00119,"close":16.77}
{"ticker":"ARI","date":"2015-03-12","pret":0.0006,"close":16.84}
{"ticker":"ARI","date":"2015-03-13","pret":0.00655,"close":16.75}
{"ticker":"ARI","date":"2015-03-16","pret":-0.00238,"close":16.81}
{"ticker":"ARI","date":"2015-03-17","pret":0.00119,"close":16.93}
{"ticker":"ARI","date":"2015-03-18","pret":0.00533,"close":17.06}
{"ticker":"ARI","date":"2015-03-19","pret":0.00765,"close":17.14}
{"ticker":"ARI","date":"2015-03-20","pret":0.00817,"close":17.67}
{"ticker":"ARI","date":"2015-03-23","pret":0.02696,"close":17.52}
{"ticker":"ARI","date":"2015-03-24","pret":-0.00967,"close":17.55}
{"ticker":"ARI","date":"2015-03-25","pret":0.00683,"close":17.53}
{"ticker":"ARI","date":"2015-03-26","pret":-0.00284,"close":17.54}
{"ticker":"ARI","date":"2015-03-27","pret":-0.02653,"close":17.07}
{"ticker":"ARI","date":"2015-03-30","pret":-0.00117,"close":17.1}
{"ticker":"ARI","date":"2015-03-31","pret":0.00058,"close":17.18}
{"ticker":"ARI","date":"2015-04-01","pret":0.00583,"close":17.24}
{"ticker":"ARI","date":"2015-04-02","pret":0.00464,"close":17.28}
{"ticker":"ARI","date":"2015-04-06","pret":0.00174,"close":17.36}
{"ticker":"ARI","date":"2015-04-07","pret":0.00058,"close":17.22}
{"ticker":"ARI","date":"2015-04-08","pret":-0.00289,"close":17.3}
{"ticker":"ARI","date":"2015-04-09","pret":-0.00116,"close":17.15}
{"ticker":"ARI","date":"2015-04-10","pret":-0.00581,"close":17.22}
{"ticker":"ARI","date":"2015-04-13","pret":0.00755,"close":17.25}
{"ticker":"ARI","date":"2015-04-14","pret":0,"close":17.28}
{"ticker":"ARI","date":"2015-04-15","pret":0,"close":17.16}
{"ticker":"ARI","date":"2015-04-16","pret":-0.00464,"close":17.1}
{"ticker":"ARI","date":"2015-04-17","pret":-0.00759,"close":17.1}
{"ticker":"ARI","date":"2015-04-20","pret":0.00409,"close":17.09}
{"ticker":"ARI","date":"2015-04-21","pret":0,"close":17.1}
{"ticker":"ARI","date":"2015-04-22","pret":-0.00117,"close":17.05}
{"ticker":"ARI","date":"2015-04-23","pret":-0.00234,"close":17.21}
{"ticker":"ARI","date":"2015-04-24","pret":0.00874,"close":17.28}
{"ticker":"ARI","date":"2015-04-27","pret":0.00752,"close":17.23}
{"ticker":"ARI","date":"2015-04-28","pret":-0.011,"close":17.27}
{"ticker":"ARI","date":"2015-04-29","pret":0.00291,"close":17.1}
{"ticker":"ARI","date":"2015-04-30","pret":-0.00641,"close":17.09}
{"ticker":"ARI","date":"2015-05-01","pret":0,"close":17.16}
{"ticker":"ARI","date":"2015-05-04","pret":0.0035,"close":17.18}
{"ticker":"ARI","date":"2015-05-05","pret":-0.00175,"close":17.17}
{"ticker":"ARI","date":"2015-05-06","pret":0.00349,"close":17}
{"ticker":"ARI","date":"2015-05-07","pret":-0.01464,"close":16.99}
{"ticker":"ARI","date":"2015-05-08","pret":0.00881,"close":17.06}
{"ticker":"ARI","date":"2015-05-11","pret":-0.00176,"close":17.04}
{"ticker":"ARI","date":"2015-05-12","pret":-0.00352,"close":17.07}
{"ticker":"ARI","date":"2015-05-13","pret":0.00703,"close":17.05}
{"ticker":"ARI","date":"2015-05-14","pret":-0.00058,"close":17.29}
{"ticker":"ARI","date":"2015-05-15","pret":0.01162,"close":17.41}
{"ticker":"ARI","date":"2015-05-18","pret":0.00518,"close":17.39}
{"ticker":"ARI","date":"2015-05-19","pret":0,"close":17.35}
{"ticker":"ARI","date":"2015-05-20","pret":-0.00461,"close":17.31}
{"ticker":"ARI","date":"2015-05-21","pret":-0.00231,"close":17.24}
{"ticker":"ARI","date":"2015-05-22","pret":-0.0058,"close":17.2}
{"ticker":"ARI","date":"2015-05-26","pret":0.00058,"close":17.11}
{"ticker":"ARI","date":"2015-05-27","pret":-0.00349,"close":17.34}
{"ticker":"ARI","date":"2015-05-28","pret":0.00987,"close":17.35}
{"ticker":"ARI","date":"2015-05-29","pret":0,"close":17.17}
{"ticker":"ARI","date":"2015-06-01","pret":-0.00579,"close":17.37}
{"ticker":"ARI","date":"2015-06-02","pret":0.0081,"close":17.39}
{"ticker":"ARI","date":"2015-06-03","pret":-0.00058,"close":17.22}
{"ticker":"ARI","date":"2015-06-04","pret":-0.00694,"close":17.17}
{"ticker":"ARI","date":"2015-06-05","pret":-0.00934,"close":17.05}
{"ticker":"ARI","date":"2015-06-08","pret":-0.00059,"close":17.01}
{"ticker":"ARI","date":"2015-06-09","pret":-0.00352,"close":16.95}
{"ticker":"ARI","date":"2015-06-10","pret":-0.00236,"close":16.99}
{"ticker":"ARI","date":"2015-06-11","pret":0.00588,"close":17.1}
{"ticker":"ARI","date":"2015-06-12","pret":0.00234,"close":17.08}
{"ticker":"ARI","date":"2015-06-15","pret":-0.00058,"close":17.03}
{"ticker":"ARI","date":"2015-06-16","pret":0,"close":17.16}
{"ticker":"ARI","date":"2015-06-17","pret":0.00642,"close":17.27}
{"ticker":"ARI","date":"2015-06-18","pret":0.00753,"close":17.35}
{"ticker":"ARI","date":"2015-06-19","pret":0.00403,"close":17.56}
{"ticker":"ARI","date":"2015-06-22","pret":0.01314,"close":17.48}
{"ticker":"ARI","date":"2015-06-23","pret":-0.00855,"close":17.45}
{"ticker":"ARI","date":"2015-06-24","pret":-0.00114,"close":17.37}
{"ticker":"ARI","date":"2015-06-25","pret":-0.00287,"close":17.37}
{"ticker":"ARI","date":"2015-06-26","pret":-0.02267,"close":16.8}
{"ticker":"ARI","date":"2015-06-29","pret":-0.0154,"close":16.48}
{"ticker":"ARI","date":"2015-06-30","pret":-0.01443,"close":16.43}
{"ticker":"ARI","date":"2015-07-01","pret":0,"close":16.69}
{"ticker":"ARI","date":"2015-07-02","pret":0.01443,"close":16.57}
{"ticker":"ARI","date":"2015-07-06","pret":-0.009,"close":16.89}
{"ticker":"ARI","date":"2015-07-07","pret":0.02028,"close":16.83}
{"ticker":"ARI","date":"2015-07-08","pret":-0.01128,"close":16.78}
{"ticker":"ARI","date":"2015-07-09","pret":0.00655,"close":16.69}
{"ticker":"ARI","date":"2015-07-10","pret":-0.00714,"close":16.9}
{"ticker":"ARI","date":"2015-07-13","pret":0.01247,"close":16.9}
{"ticker":"ARI","date":"2015-07-14","pret":0.00118,"close":17.03}
{"ticker":"ARI","date":"2015-07-15","pret":0.0047,"close":17.02}
{"ticker":"ARI","date":"2015-07-16","pret":-0.00176,"close":16.98}
{"ticker":"ARI","date":"2015-07-17","pret":-0.00235,"close":16.99}
{"ticker":"ARI","date":"2015-07-20","pret":0.00059,"close":16.87}
{"ticker":"ARI","date":"2015-07-21","pret":-0.00709,"close":16.72}
{"ticker":"ARI","date":"2015-07-22","pret":-0.00714,"close":16.75}
{"ticker":"ARI","date":"2015-07-23","pret":0,"close":16.49}
{"ticker":"ARI","date":"2015-07-24","pret":-0.01504,"close":16.31}
{"ticker":"ARI","date":"2015-07-27","pret":-0.0122,"close":16.4}
{"ticker":"ARI","date":"2015-07-28","pret":0.00916,"close":16.42}
{"ticker":"ARI","date":"2015-07-29","pret":-0.00122,"close":16.64}
{"ticker":"ARI","date":"2015-07-30","pret":0.0145,"close":16.79}
{"ticker":"ARI","date":"2015-07-31","pret":0.00955,"close":16.88}
{"ticker":"ARI","date":"2015-08-03","pret":0.00237,"close":16.9}
{"ticker":"ARI","date":"2015-08-04","pret":0.00178,"close":16.92}
{"ticker":"ARI","date":"2015-08-05","pret":0.00118,"close":16.87}
{"ticker":"ARI","date":"2015-08-06","pret":-0.00296,"close":16.87}
{"ticker":"ARI","date":"2015-08-07","pret":-0.00237,"close":16.86}
{"ticker":"ARI","date":"2015-08-10","pret":0.00356,"close":16.93}
{"ticker":"ARI","date":"2015-08-11","pret":0.00531,"close":17.12}
{"ticker":"ARI","date":"2015-08-12","pret":0.00646,"close":16.99}
{"ticker":"ARI","date":"2015-08-13","pret":-0.00705,"close":16.99}
{"ticker":"ARI","date":"2015-08-14","pret":0,"close":17.14}
{"ticker":"ARI","date":"2015-08-17","pret":0.00763,"close":17.24}
{"ticker":"ARI","date":"2015-08-18","pret":0.00583,"close":17.11}
{"ticker":"ARI","date":"2015-08-19","pret":-0.00583,"close":17.09}
{"ticker":"ARI","date":"2015-08-20","pret":-0.00352,"close":16.98}
{"ticker":"ARI","date":"2015-08-21","pret":-0.013,"close":16.69}
{"ticker":"ARI","date":"2015-08-24","pret":-0.02834,"close":16.27}
{"ticker":"ARI","date":"2015-08-25","pret":0.00853,"close":16.36}
{"ticker":"ARI","date":"2015-08-26","pret":0.00605,"close":16.45}
{"ticker":"ARI","date":"2015-08-27","pret":-0.00423,"close":16.57}
{"ticker":"ARI","date":"2015-08-28","pret":0,"close":16.49}
{"ticker":"ARI","date":"2015-08-31","pret":-0.00242,"close":16.37}
{"ticker":"ARI","date":"2015-09-01","pret":-0.01344,"close":16.15}
{"ticker":"ARI","date":"2015-09-02","pret":-0.00185,"close":16.26}
{"ticker":"ARI","date":"2015-09-03","pret":0.00369,"close":16.29}
{"ticker":"ARI","date":"2015-09-04","pret":-0.00431,"close":16.15}
{"ticker":"ARI","date":"2015-09-08","pret":0.00308,"close":16.19}
{"ticker":"ARI","date":"2015-09-09","pret":-0.00185,"close":16.08}
{"ticker":"ARI","date":"2015-09-10","pret":-0.01052,"close":16.13}
{"ticker":"ARI","date":"2015-09-11","pret":0.00249,"close":16.31}
{"ticker":"ARI","date":"2015-09-14","pret":0.01295,"close":16.42}
{"ticker":"ARI","date":"2015-09-15","pret":0.00672,"close":16.43}
{"ticker":"ARI","date":"2015-09-16","pret":0,"close":16.49}
{"ticker":"ARI","date":"2015-09-17","pret":0.00364,"close":16.74}
{"ticker":"ARI","date":"2015-09-18","pret":0.00725,"close":16.71}
{"ticker":"ARI","date":"2015-09-21","pret":0.0078,"close":16.83}
{"ticker":"ARI","date":"2015-09-22","pret":0.00358,"close":16.83}
{"ticker":"ARI","date":"2015-09-23","pret":0.00238,"close":16.89}
{"ticker":"ARI","date":"2015-09-24","pret":0.00178,"close":16.83}
{"ticker":"ARI","date":"2015-09-25","pret":-0.00059,"close":16.67}
{"ticker":"ARI","date":"2015-09-28","pret":-0.03378,"close":15.63}
{"ticker":"ARI","date":"2015-09-29","pret":-0.04006,"close":15.73}
{"ticker":"ARI","date":"2015-09-30","pret":0.00827,"close":15.71}
{"ticker":"ARI","date":"2015-10-01","pret":-0.00508,"close":15.62}
{"ticker":"ARI","date":"2015-10-02","pret":-0.00831,"close":15.64}
{"ticker":"ARI","date":"2015-10-05","pret":0.00704,"close":16.17}
{"ticker":"ARI","date":"2015-10-06","pret":0.03013,"close":16.24}
{"ticker":"ARI","date":"2015-10-07","pret":0.00616,"close":16.45}
{"ticker":"ARI","date":"2015-10-08","pret":0.011,"close":16.54}
{"ticker":"ARI","date":"2015-10-09","pret":0.00666,"close":16.42}
{"ticker":"ARI","date":"2015-10-12","pret":-0.0091,"close":16.64}
{"ticker":"ARI","date":"2015-10-13","pret":0.01272,"close":16.48}
{"ticker":"ARI","date":"2015-10-14","pret":-0.00725,"close":16.37}
{"ticker":"ARI","date":"2015-10-15","pret":-0.00608,"close":16.45}
{"ticker":"ARI","date":"2015-10-16","pret":0.00547,"close":16.53}
{"ticker":"ARI","date":"2015-10-19","pret":0.00061,"close":16.69}
{"ticker":"ARI","date":"2015-10-20","pret":0.01324,"close":16.85}
{"ticker":"ARI","date":"2015-10-21","pret":0.00774,"close":16.79}
{"ticker":"ARI","date":"2015-10-22","pret":0.00059,"close":16.92}
{"ticker":"ARI","date":"2015-10-23","pret":0.0065,"close":16.9}
{"ticker":"ARI","date":"2015-10-26","pret":-0.00059,"close":16.89}
{"ticker":"ARI","date":"2015-10-27","pret":-0.00888,"close":16.72}
{"ticker":"ARI","date":"2015-10-28","pret":-0.00597,"close":16.87}
{"ticker":"ARI","date":"2015-10-29","pret":0.00597,"close":16.7}
{"ticker":"ARI","date":"2015-10-30","pret":-0.00298,"close":16.61}
{"ticker":"ARI","date":"2015-11-02","pret":-0.00478,"close":17.06}
{"ticker":"ARI","date":"2015-11-03","pret":0.019,"close":17.11}
{"ticker":"ARI","date":"2015-11-04","pret":0.00645,"close":17.13}
{"ticker":"ARI","date":"2015-11-05","pret":0.00117,"close":17.05}
{"ticker":"ARI","date":"2015-11-06","pret":-0.00762,"close":16.95}
{"ticker":"ARI","date":"2015-11-09","pret":0.00294,"close":16.91}
{"ticker":"ARI","date":"2015-11-10","pret":-0.00943,"close":17.05}
{"ticker":"ARI","date":"2015-11-11","pret":0.01236,"close":17.06}
{"ticker":"ARI","date":"2015-11-12","pret":-0.00352,"close":16.91}
{"ticker":"ARI","date":"2015-11-13","pret":-0.00825,"close":16.99}
{"ticker":"ARI","date":"2015-11-16","pret":0.00531,"close":17.03}
{"ticker":"ARI","date":"2015-11-17","pret":0.00294,"close":17.07}
{"ticker":"ARI","date":"2015-11-18","pret":0.00352,"close":17.17}
{"ticker":"ARI","date":"2015-11-19","pret":0.00583,"close":17.34}
{"ticker":"ARI","date":"2015-11-20","pret":0.00868,"close":17.38}
{"ticker":"ARI","date":"2015-11-23","pret":0.00173,"close":17.31}
{"ticker":"ARI","date":"2015-11-24","pret":-0.00461,"close":17.4}
{"ticker":"ARI","date":"2015-11-25","pret":0.00576,"close":17.4}
{"ticker":"ARI","date":"2015-11-26"}
{"ticker":"ARI","date":"2015-11-27","pret":0.00402,"close":17.57}
{"ticker":"ARI","date":"2015-11-30","pret":0.00855,"close":17.55}
{"ticker":"ARI","date":"2015-12-01","pret":-0.00227,"close":17.51}
{"ticker":"ARI","date":"2015-12-02","pret":-0.00342,"close":17.29}
{"ticker":"ARI","date":"2015-12-03","pret":-0.01322,"close":17.2}
{"ticker":"ARI","date":"2015-12-04","pret":-0.00464,"close":17.44}
{"ticker":"ARI","date":"2015-12-07","pret":0.0127,"close":17.4}
{"ticker":"ARI","date":"2015-12-08","pret":-0.00575,"close":17.36}
{"ticker":"ARI","date":"2015-12-09","pret":-0.00173,"close":17.28}
{"ticker":"ARI","date":"2015-12-10","pret":-0.00116,"close":17.4}
{"ticker":"ARI","date":"2015-12-11","pret":-0.00232,"close":17.18}
{"ticker":"ARI","date":"2015-12-14","pret":-0.00349,"close":17.07}
{"ticker":"ARI","date":"2015-12-15","pret":-0.00292,"close":17.45}
{"ticker":"ARI","date":"2015-12-16","pret":0.02308,"close":17.53}
{"ticker":"ARI","date":"2015-12-17"}
{"ticker":"ARI","date":"2015-12-18","pret":0.00342,"close":17.58}
{"ticker":"ARI","date":"2015-12-21","pret":0.0051,"close":17.71}
{"ticker":"ARI","date":"2015-12-22","pret":0.0017,"close":17.76}
{"ticker":"ARI","date":"2015-12-23","pret":0.00787,"close":17.95}
{"ticker":"ARI","date":"2015-12-24","pret":0.00559,"close":17.94}
{"ticker":"ARI","date":"2015-12-28","pret":-0.00056,"close":17.87}
{"ticker":"ARI","date":"2015-12-29","pret":-0.02884,"close":17.48}
{"ticker":"ARI","date":"2015-12-30","pret":-0.00057,"close":17.12}
{"ticker":"ARI","date":"2015-12-31","pret":-0.01387,"close":17.23}
{"ticker":"ARI","date":"2016-01-04","pret":0.00116,"close":16.96}
{"ticker":"ARI","date":"2016-01-05","pret":-0.00817,"close":17.35}
{"ticker":"ARIA","date":"2015-01-02","pret":0.01747,"close":6.89}
{"ticker":"ARIA","date":"2015-01-05","pret":-0.01894,"close":6.93}
{"ticker":"ARIA","date":"2015-01-06","pret":0.02182,"close":6.51}
{"ticker":"ARIA","date":"2015-01-07","pret":-0.05167,"close":6.84}
{"ticker":"ARIA","date":"2015-01-08","pret":0.04735,"close":7.02}
{"ticker":"ARIA","date":"2015-01-09","pret":0.01435,"close":6.92}
{"ticker":"ARIA","date":"2015-01-12","pret":-0.0129,"close":6.97}
{"ticker":"ARIA","date":"2015-01-13","pret":0.00576,"close":6.37}
{"ticker":"ARIA","date":"2015-01-14","pret":-0.10903,"close":6.26}
{"ticker":"ARIA","date":"2015-01-15","pret":0.00797,"close":6.1}
{"ticker":"ARIA","date":"2015-01-16","pret":-0.02899,"close":6.24}
{"ticker":"ARIA","date":"2015-01-20","pret":0.03374,"close":6.41}
{"ticker":"ARIA","date":"2015-01-21","pret":0.00316,"close":6.12}
{"ticker":"ARIA","date":"2015-01-22","pret":-0.03038,"close":6.2}
{"ticker":"ARIA","date":"2015-01-23","pret":0.00324,"close":6.1}
{"ticker":"ARIA","date":"2015-01-26","pret":-0.00976,"close":6.37}
{"ticker":"ARIA","date":"2015-01-27","pret":0.02421,"close":6.46}
{"ticker":"ARIA","date":"2015-01-28","pret":0.04369,"close":6.55}
{"ticker":"ARIA","date":"2015-01-29","pret":-0.00306,"close":6.44}
{"ticker":"ARIA","date":"2015-01-30","pret":-0.02167,"close":6.45}
{"ticker":"ARIA","date":"2015-02-02","pret":0.00935,"close":6.36}
{"ticker":"ARIA","date":"2015-02-03","pret":-0.01405,"close":6.45}
{"ticker":"ARIA","date":"2015-02-04","pret":0.00314,"close":6.25}
{"ticker":"ARIA","date":"2015-02-05","pret":-0.01899,"close":6.89}
{"ticker":"ARIA","date":"2015-02-06","pret":0.09007,"close":6.64}
{"ticker":"ARIA","date":"2015-02-09","pret":-0.03415,"close":6.85}
{"ticker":"ARIA","date":"2015-02-10","pret":0.03561,"close":6.8}
{"ticker":"ARIA","date":"2015-02-11","pret":-0.01321,"close":6.78}
{"ticker":"ARIA","date":"2015-02-12","pret":0.00882,"close":6.9}
{"ticker":"ARIA","date":"2015-02-13","pret":0.0583,"close":7.35}
{"ticker":"ARIA","date":"2015-02-17","pret":0.02051,"close":7.36}
{"ticker":"ARIA","date":"2015-02-18","pret":-0.00952,"close":7.34}
{"ticker":"ARIA","date":"2015-02-19","pret":0.02429,"close":7.27}
{"ticker":"ARIA","date":"2015-02-20","pret":-0.0339,"close":8.06}
{"ticker":"ARIA","date":"2015-02-23","pret":0.10094,"close":7.81}
{"ticker":"ARIA","date":"2015-02-24","pret":-0.02653,"close":7.78}
{"ticker":"ARIA","date":"2015-02-25","pret":0.00511,"close":8.04}
{"ticker":"ARIA","date":"2015-02-26","pret":0.0264,"close":8.17}
{"ticker":"ARIA","date":"2015-02-27","pret":0.01478,"close":8.13}
{"ticker":"ARIA","date":"2015-03-02","pret":-0.00859,"close":8.03}
{"ticker":"ARIA","date":"2015-03-03","pret":-0.01993,"close":7.95}
{"ticker":"ARIA","date":"2015-03-04","pret":-0.00884,"close":8.1}
{"ticker":"ARIA","date":"2015-03-05","pret":0.05313,"close":8.25}
{"ticker":"ARIA","date":"2015-03-06","pret":-0.01089,"close":8.08}
{"ticker":"ARIA","date":"2015-03-09","pret":-0.01471,"close":8}
{"ticker":"ARIA","date":"2015-03-10","pret":-0.02247,"close":8.16}
{"ticker":"ARIA","date":"2015-03-11","pret":0.0323,"close":8.18}
{"ticker":"ARIA","date":"2015-03-12","pret":0.00488,"close":8.28}
{"ticker":"ARIA","date":"2015-03-13","pret":0.00848,"close":8.48}
{"ticker":"ARIA","date":"2015-03-16","pret":0.02737,"close":8.7}
{"ticker":"ARIA","date":"2015-03-17","pret":0.01976,"close":8.72}
{"ticker":"ARIA","date":"2015-03-18","pret":0.00115,"close":8.59}
{"ticker":"ARIA","date":"2015-03-19","pret":-0.01506,"close":8.97}
{"ticker":"ARIA","date":"2015-03-20","pret":0.0545,"close":8.68}
{"ticker":"ARIA","date":"2015-03-23","pret":-0.04636,"close":8.57}
{"ticker":"ARIA","date":"2015-03-24","pret":0.01151,"close":8.38}
{"ticker":"ARIA","date":"2015-03-25","pret":-0.02784,"close":8.09}
{"ticker":"ARIA","date":"2015-03-26","pret":-0.06062,"close":8.17}
{"ticker":"ARIA","date":"2015-03-27","pret":0.02956,"close":8.39}
{"ticker":"ARIA","date":"2015-03-30","pret":0.01804,"close":8.56}
{"ticker":"ARIA","date":"2015-03-31","pret":0.0142,"close":8.24}
{"ticker":"ARIA","date":"2015-04-01","pret":-0.03711,"close":8.1}
{"ticker":"ARIA","date":"2015-04-02","pret":-0.01227,"close":8.18}
{"ticker":"ARIA","date":"2015-04-06","pret":0.03875,"close":8.17}
{"ticker":"ARIA","date":"2015-04-07","pret":-0.03014,"close":8.24}
{"ticker":"ARIA","date":"2015-04-08","pret":0.01217,"close":8.37}
{"ticker":"ARIA","date":"2015-04-09","pret":0.01082,"close":8.36}
{"ticker":"ARIA","date":"2015-04-10","pret":0.00596,"close":8.46}
{"ticker":"ARIA","date":"2015-04-13","pret":0.00474,"close":8.67}
{"ticker":"ARIA","date":"2015-04-14","pret":0.02224,"close":8.66}
{"ticker":"ARIA","date":"2015-04-15","pret":0.02175,"close":8.93}
{"ticker":"ARIA","date":"2015-04-16","pret":0.01238,"close":9.1}
{"ticker":"ARIA","date":"2015-04-17","pret":0.01774,"close":8.99}
{"ticker":"ARIA","date":"2015-04-20","pret":-0.0033,"close":9.04}
{"ticker":"ARIA","date":"2015-04-21","pret":0.0055,"close":9.27}
{"ticker":"ARIA","date":"2015-04-22","pret":0.01739,"close":9.23}
{"ticker":"ARIA","date":"2015-04-23","pret":-0.00324,"close":9.62}
{"ticker":"ARIA","date":"2015-04-24","pret":0.04233,"close":9.71}
{"ticker":"ARIA","date":"2015-04-27","pret":0.01236,"close":9.05}
{"ticker":"ARIA","date":"2015-04-28","pret":-0.06775,"close":8.87}
{"ticker":"ARIA","date":"2015-04-29","pret":0.00764,"close":9.23}
{"ticker":"ARIA","date":"2015-04-30","pret":-0.00218,"close":8.67}
{"ticker":"ARIA","date":"2015-05-01","pret":-0.04569,"close":9.15}
{"ticker":"ARIA","date":"2015-05-04","pret":0.04569,"close":9.24}
{"ticker":"ARIA","date":"2015-05-05","pret":0.00218,"close":8.99}
{"ticker":"ARIA","date":"2015-05-06","pret":-0.01203,"close":8.77}
{"ticker":"ARIA","date":"2015-05-07","pret":-0.06124,"close":8.75}
{"ticker":"ARIA","date":"2015-05-08","pret":0.03787,"close":9.11}
{"ticker":"ARIA","date":"2015-05-11","pret":0.03649,"close":9.09}
{"ticker":"ARIA","date":"2015-05-12","pret":-0.02306,"close":9.1}
{"ticker":"ARIA","date":"2015-05-13","pret":0.01215,"close":8.89}
{"ticker":"ARIA","date":"2015-05-14","pret":-0.01772,"close":8.91}
{"ticker":"ARIA","date":"2015-05-15","pret":-0.00785,"close":8.89}
{"ticker":"ARIA","date":"2015-05-18","pret":-0.00226,"close":9.12}
{"ticker":"ARIA","date":"2015-05-19","pret":0.02232,"close":9.02}
{"ticker":"ARIA","date":"2015-05-20","pret":-0.00553,"close":9.05}
{"ticker":"ARIA","date":"2015-05-21","pret":0.00332,"close":8.84}
{"ticker":"ARIA","date":"2015-05-22","pret":-0.02124,"close":9.07}
{"ticker":"ARIA","date":"2015-05-26","pret":0.02235,"close":8.96}
{"ticker":"ARIA","date":"2015-05-27","pret":-0.00888,"close":9.12}
{"ticker":"ARIA","date":"2015-05-28","pret":0.00998,"close":9}
{"ticker":"ARIA","date":"2015-05-29","pret":-0.00998,"close":9.18}
{"ticker":"ARIA","date":"2015-06-01","pret":0.02532,"close":8.92}
{"ticker":"ARIA","date":"2015-06-02","pret":-0.03203,"close":8.97}
{"ticker":"ARIA","date":"2015-06-03","pret":0.01116,"close":8.92}
{"ticker":"ARIA","date":"2015-06-04","pret":-0.0078,"close":8.84}
{"ticker":"ARIA","date":"2015-06-05","pret":-0.01012,"close":8.98}
{"ticker":"ARIA","date":"2015-06-08","pret":0.01681,"close":8.91}
{"ticker":"ARIA","date":"2015-06-09","pret":-0.01117,"close":8.77}
{"ticker":"ARIA","date":"2015-06-10","pret":-0.01016,"close":8.95}
{"ticker":"ARIA","date":"2015-06-11","pret":0.018,"close":8.9}
{"ticker":"ARIA","date":"2015-06-12","pret":-0.01686,"close":8.68}
{"ticker":"ARIA","date":"2015-06-15","pret":-0.02992,"close":8.55}
{"ticker":"ARIA","date":"2015-06-16","pret":-0.00821,"close":8.55}
{"ticker":"ARIA","date":"2015-06-17","pret":0.00587,"close":8.66}
{"ticker":"ARIA","date":"2015-06-18","pret":0.01741,"close":8.8}
{"ticker":"ARIA","date":"2015-06-19","pret":0.01258,"close":8.77}
{"ticker":"ARIA","date":"2015-06-22","pret":0.0034,"close":8.87}
{"ticker":"ARIA","date":"2015-06-23","pret":0.00452,"close":8.89}
{"ticker":"ARIA","date":"2015-06-24","pret":0,"close":8.69}
{"ticker":"ARIA","date":"2015-06-25","pret":-0.01706,"close":8.69}
{"ticker":"ARIA","date":"2015-06-26","pret":0,"close":8.44}
{"ticker":"ARIA","date":"2015-06-29","pret":-0.06515,"close":7.9}
{"ticker":"ARIA","date":"2015-06-30","pret":-0.01853,"close":8.27}
{"ticker":"ARIA","date":"2015-07-01","pret":0.04272,"close":8.09}
{"ticker":"ARIA","date":"2015-07-02","pret":-0.03279,"close":7.91}
{"ticker":"ARIA","date":"2015-07-06","pret":-0.04935,"close":7.93}
{"ticker":"ARIA","date":"2015-07-07","pret":0.0294,"close":7.87}
{"ticker":"ARIA","date":"2015-07-08","pret":-0.02036,"close":7.56}
{"ticker":"ARIA","date":"2015-07-09","pret":-0.01294,"close":7.79}
{"ticker":"ARIA","date":"2015-07-10","pret":0.02951,"close":7.92}
{"ticker":"ARIA","date":"2015-07-13","pret":0.01131,"close":8.06}
{"ticker":"ARIA","date":"2015-07-14","pret":0.00871,"close":8.5}
{"ticker":"ARIA","date":"2015-07-15","pret":0.06361,"close":8.35}
{"ticker":"ARIA","date":"2015-07-16","pret":-0.01878,"close":8.5}
{"ticker":"ARIA","date":"2015-07-17","pret":0.01061,"close":8.65}
{"ticker":"ARIA","date":"2015-07-20","pret":0.01397,"close":8.41}
{"ticker":"ARIA","date":"2015-07-21","pret":-0.03171,"close":8.24}
{"ticker":"ARIA","date":"2015-07-22","pret":-0.03275,"close":8.23}
{"ticker":"ARIA","date":"2015-07-23","pret":0.01954,"close":8.05}
{"ticker":"ARIA","date":"2015-07-24","pret":-0.02696,"close":7.7}
{"ticker":"ARIA","date":"2015-07-27","pret":-0.0549,"close":7.67}
{"ticker":"ARIA","date":"2015-07-28","pret":0.03482,"close":8.22}
{"ticker":"ARIA","date":"2015-07-29","pret":0.05066,"close":7.78}
{"ticker":"ARIA","date":"2015-07-30","pret":-0.06856,"close":7.85}
{"ticker":"ARIA","date":"2015-07-31","pret":0.01409,"close":8.16}
{"ticker":"ARIA","date":"2015-08-03","pret":0.03746,"close":8.06}
{"ticker":"ARIA","date":"2015-08-04","pret":-0.00123,"close":8.09}
{"ticker":"ARIA","date":"2015-08-05","pret":-0.06856,"close":7.74}
{"ticker":"ARIA","date":"2015-08-06","pret":0.01823,"close":7.71}
{"ticker":"ARIA","date":"2015-08-07","pret":-0.01038,"close":7.59}
{"ticker":"ARIA","date":"2015-08-10","pret":0.0013,"close":7.68}
{"ticker":"ARIA","date":"2015-08-11","pret":-0.0184,"close":7.48}
{"ticker":"ARIA","date":"2015-08-12","pret":-0.02416,"close":7.53}
{"ticker":"ARIA","date":"2015-08-13","pret":0.02681,"close":7.31}
{"ticker":"ARIA","date":"2015-08-14","pret":-0.03363,"close":7.27}
{"ticker":"ARIA","date":"2015-08-17","pret":-0.011,"close":7.59}
{"ticker":"ARIA","date":"2015-08-18","pret":0.04198,"close":7.33}
{"ticker":"ARIA","date":"2015-08-19","pret":-0.03509,"close":7.22}
{"ticker":"ARIA","date":"2015-08-20","pret":-0.02363,"close":6.66}
{"ticker":"ARIA","date":"2015-08-21","pret":-0.0897,"close":6.63}
{"ticker":"ARIA","date":"2015-08-24","pret":-0.08841,"close":6.44}
{"ticker":"ARIA","date":"2015-08-25","pret":0.13793,"close":6.5}
{"ticker":"ARIA","date":"2015-08-26","pret":-0.01326,"close":6.69}
{"ticker":"ARIA","date":"2015-08-27","pret":0.00444,"close":6.98}
{"ticker":"ARIA","date":"2015-08-28","pret":0.01902,"close":9.89}
{"ticker":"ARIA","date":"2015-08-31","pret":0.28768,"close":9.44}
{"ticker":"ARIA","date":"2015-09-01","pret":-0.02087,"close":9.1}
{"ticker":"ARIA","date":"2015-09-02","pret":-0.2132,"close":7.55}
{"ticker":"ARIA","date":"2015-09-03","pret":0.03642,"close":7.57}
{"ticker":"ARIA","date":"2015-09-04","pret":0.00792,"close":7.97}
{"ticker":"ARIA","date":"2015-09-08","pret":0.05993,"close":8.04}
{"ticker":"ARIA","date":"2015-09-09","pret":0.00617,"close":7.66}
{"ticker":"ARIA","date":"2015-09-10","pret":-0.06216,"close":8.03}
{"ticker":"ARIA","date":"2015-09-11","pret":0.04229,"close":7.9}
{"ticker":"ARIA","date":"2015-09-14","pret":-0.00377,"close":8.02}
{"ticker":"ARIA","date":"2015-09-15","pret":-0.00758,"close":8.03}
{"ticker":"ARIA","date":"2015-09-16","pret":0.02134,"close":7.97}
{"ticker":"ARIA","date":"2015-09-17","pret":-0.00623,"close":8.16}
{"ticker":"ARIA","date":"2015-09-18","pret":0.00871,"close":7.99}
{"ticker":"ARIA","date":"2015-09-21","pret":-0.00248,"close":7.6}
{"ticker":"ARIA","date":"2015-09-22","pret":-0.06811,"close":7.32}
{"ticker":"ARIA","date":"2015-09-23","pret":-0.02015,"close":7.18}
{"ticker":"ARIA","date":"2015-09-24","pret":-0.03732,"close":7.04}
{"ticker":"ARIA","date":"2015-09-25","pret":0.00562,"close":6.74}
{"ticker":"ARIA","date":"2015-09-28","pret":-0.06809,"close":6.25}
{"ticker":"ARIA","date":"2015-09-29","pret":-0.06504,"close":5.8}
{"ticker":"ARIA","date":"2015-09-30","pret":-0.03916,"close":5.84}
{"ticker":"ARIA","date":"2015-10-01","pret":-0.02357,"close":5.88}
{"ticker":"ARIA","date":"2015-10-02","pret":-0.01027,"close":6.51}
{"ticker":"ARIA","date":"2015-10-05","pret":0.11988,"close":6.43}
{"ticker":"ARIA","date":"2015-10-06","pret":-0.02317,"close":6.4}
{"ticker":"ARIA","date":"2015-10-07","pret":0.00468,"close":6.77}
{"ticker":"ARIA","date":"2015-10-08","pret":0.05005,"close":6.81}
{"ticker":"ARIA","date":"2015-10-09","pret":0.01614,"close":7.02}
{"ticker":"ARIA","date":"2015-10-12","pret":0.0287,"close":6.81}
{"ticker":"ARIA","date":"2015-10-13","pret":-0.04632,"close":6.61}
{"ticker":"ARIA","date":"2015-10-14","pret":-0.01493,"close":6.83}
{"ticker":"ARIA","date":"2015-10-15","pret":0.01936,"close":7.19}
{"ticker":"ARIA","date":"2015-10-16","pret":0.0601,"close":7.03}
{"ticker":"ARIA","date":"2015-10-19","pret":-0.02817,"close":7.08}
{"ticker":"ARIA","date":"2015-10-20","pret":0.01418,"close":6.94}
{"ticker":"ARIA","date":"2015-10-21","pret":-0.01418,"close":6.91}
{"ticker":"ARIA","date":"2015-10-22","pret":-0.00573,"close":6.83}
{"ticker":"ARIA","date":"2015-10-23","pret":-0.00432,"close":6.8}
{"ticker":"ARIA","date":"2015-10-26","pret":-0.02484,"close":6.78}
{"ticker":"ARIA","date":"2015-10-27","pret":0.00295,"close":6.84}
{"ticker":"ARIA","date":"2015-10-28","pret":0.00441,"close":7.04}
{"ticker":"ARIA","date":"2015-10-29","pret":0.02752,"close":6.84}
{"ticker":"ARIA","date":"2015-10-30","pret":-0.02458,"close":6.84}
{"ticker":"ARIA","date":"2015-11-02","pret":0.00729,"close":7.15}
{"ticker":"ARIA","date":"2015-11-03","pret":-0.00876,"close":7.02}
{"ticker":"ARIA","date":"2015-11-04","pret":0.0289,"close":7.13}
{"ticker":"ARIA","date":"2015-11-05","pret":0.0071,"close":6.89}
{"ticker":"ARIA","date":"2015-11-06","pret":-0.02579,"close":6.97}
{"ticker":"ARIA","date":"2015-11-09","pret":0.00579,"close":6.91}
{"ticker":"ARIA","date":"2015-11-10","pret":-0.00579,"close":6.84}
{"ticker":"ARIA","date":"2015-11-11","pret":-0.00145,"close":6.73}
{"ticker":"ARIA","date":"2015-11-12","pret":-0.0295,"close":6.52}
{"ticker":"ARIA","date":"2015-11-13","pret":-0.02578,"close":6.57}
{"ticker":"ARIA","date":"2015-11-16","pret":0.00613,"close":6.46}
{"ticker":"ARIA","date":"2015-11-17","pret":-0.01538,"close":6.47}
{"ticker":"ARIA","date":"2015-11-18","pret":0.00772,"close":6.75}
{"ticker":"ARIA","date":"2015-11-19","pret":0.0407,"close":6.64}
{"ticker":"ARIA","date":"2015-11-20","pret":-0.0209,"close":6.42}
{"ticker":"ARIA","date":"2015-11-23","pret":-0.03531,"close":6.49}
{"ticker":"ARIA","date":"2015-11-24","pret":0.00623,"close":6.35}
{"ticker":"ARIA","date":"2015-11-25","pret":-0.01565,"close":6.52}
{"ticker":"ARIA","date":"2015-11-26"}
{"ticker":"ARIA","date":"2015-11-27","pret":0.028,"close":6.47}
{"ticker":"ARIA","date":"2015-11-30","pret":-0.00615,"close":6.41}
{"ticker":"ARIA","date":"2015-12-01","pret":-0.00619,"close":6.39}
{"ticker":"ARIA","date":"2015-12-02","pret":-0.01093,"close":6.31}
{"ticker":"ARIA","date":"2015-12-03","pret":-0.00472,"close":6.03}
{"ticker":"ARIA","date":"2015-12-04","pret":-0.05345,"close":5.87}
{"ticker":"ARIA","date":"2015-12-07","pret":-0.02528,"close":6.02}
{"ticker":"ARIA","date":"2015-12-08","pret":0.0085,"close":6.22}
{"ticker":"ARIA","date":"2015-12-09","pret":0.05112,"close":6.24}
{"ticker":"ARIA","date":"2015-12-10","pret":0.00481,"close":6.34}
{"ticker":"ARIA","date":"2015-12-11","pret":-0.03749,"close":6.05}
{"ticker":"ARIA","date":"2015-12-14","pret":0.00332,"close":5.78}
{"ticker":"ARIA","date":"2015-12-15","pret":-0.03025,"close":6.15}
{"ticker":"ARIA","date":"2015-12-16","pret":0.05478,"close":6.44}
{"ticker":"ARIA","date":"2015-12-17"}
{"ticker":"ARIA","date":"2015-12-18","pret":-0.06853,"close":6.16}
{"ticker":"ARIA","date":"2015-12-21","pret":0.0506,"close":6.27}
{"ticker":"ARIA","date":"2015-12-22","pret":0.00819,"close":6.25}
{"ticker":"ARIA","date":"2015-12-23","pret":0.03052,"close":6.58}
{"ticker":"ARIA","date":"2015-12-24","pret":0.04638,"close":6.46}
{"ticker":"ARIA","date":"2015-12-28","pret":-0.0338,"close":6.29}
{"ticker":"ARIA","date":"2015-12-29","pret":-0.00627,"close":6.41}
{"ticker":"ARIA","date":"2015-12-30","pret":0.00471,"close":6.34}
{"ticker":"ARIA","date":"2015-12-31","pret":-0.0126,"close":6.25}
{"ticker":"ARIA","date":"2016-01-04","pret":-0.02568,"close":6.16}
{"ticker":"ARIA","date":"2016-01-05","pret":0.00648,"close":6.04}
{"ticker":"ARII","date":"2015-01-02","pret":-0.01057,"close":52.89}
{"ticker":"ARII","date":"2015-01-05","pret":0.01171,"close":51.61}
{"ticker":"ARII","date":"2015-01-06","pret":-0.01268,"close":49.89}
{"ticker":"ARII","date":"2015-01-07","pret":-0.00174,"close":51.53}
{"ticker":"ARII","date":"2015-01-08","pret":0.00944,"close":51.67}
{"ticker":"ARII","date":"2015-01-09","pret":-0.00732,"close":50.99}
{"ticker":"ARII","date":"2015-01-12","pret":-0.01813,"close":49.18}
{"ticker":"ARII","date":"2015-01-13","pret":-0.00929,"close":48.56}
{"ticker":"ARII","date":"2015-01-14","pret":-0.0547,"close":48}
{"ticker":"ARII","date":"2015-01-15","pret":0.01623,"close":47.77}
{"ticker":"ARII","date":"2015-01-16","pret":-0.01602,"close":48.88}
{"ticker":"ARII","date":"2015-01-20","pret":0.02792,"close":48.81}
{"ticker":"ARII","date":"2015-01-21","pret":-0.01211,"close":49.7}
{"ticker":"ARII","date":"2015-01-22","pret":0.03847,"close":51.7}
{"ticker":"ARII","date":"2015-01-23","pret":0.02103,"close":50.49}
{"ticker":"ARII","date":"2015-01-26","pret":-0.01806,"close":52.73}
{"ticker":"ARII","date":"2015-01-27","pret":0.03426,"close":53.49}
{"ticker":"ARII","date":"2015-01-28","pret":0.0322,"close":51.94}
{"ticker":"ARII","date":"2015-01-29","pret":-0.03892,"close":52.19}
{"ticker":"ARII","date":"2015-01-30","pret":-0.00522,"close":50.2}
{"ticker":"ARII","date":"2015-02-02","pret":-0.02074,"close":51.56}
{"ticker":"ARII","date":"2015-02-03","pret":0.02788,"close":53.89}
{"ticker":"ARII","date":"2015-02-04","pret":0.02563,"close":52.59}
{"ticker":"ARII","date":"2015-02-05","pret":-0.00885,"close":54.58}
{"ticker":"ARII","date":"2015-02-06","pret":0.02834,"close":53.24}
{"ticker":"ARII","date":"2015-02-09","pret":-0.02325,"close":55.42}
{"ticker":"ARII","date":"2015-02-10","pret":0.04973,"close":54.22}
{"ticker":"ARII","date":"2015-02-11","pret":-0.03665,"close":54.44}
{"ticker":"ARII","date":"2015-02-12","pret":0.02058,"close":54.72}
{"ticker":"ARII","date":"2015-02-13","pret":-0.00091,"close":54.26}
{"ticker":"ARII","date":"2015-02-17","pret":-0.00694,"close":55.66}
{"ticker":"ARII","date":"2015-02-18","pret":0.01925,"close":56.12}
{"ticker":"ARII","date":"2015-02-19","pret":-0.03384,"close":55.07}
{"ticker":"ARII","date":"2015-02-20","pret":0.01916,"close":56.08}
{"ticker":"ARII","date":"2015-02-23","pret":0.0279,"close":55.34}
{"ticker":"ARII","date":"2015-02-24","pret":-0.01646,"close":55.21}
{"ticker":"ARII","date":"2015-02-25","pret":0.01041,"close":57.86}
{"ticker":"ARII","date":"2015-02-26","pret":0.02886,"close":56.23}
{"ticker":"ARII","date":"2015-02-27","pret":-0.02459,"close":56.16}
{"ticker":"ARII","date":"2015-03-02","pret":-0.00696,"close":55.7}
{"ticker":"ARII","date":"2015-03-03","pret":-0.00215,"close":55.34}
{"ticker":"ARII","date":"2015-03-04","pret":-0.0101,"close":53.18}
{"ticker":"ARII","date":"2015-03-05","pret":-0.03768,"close":52.42}
{"ticker":"ARII","date":"2015-03-06","pret":-0.024,"close":50.72}
{"ticker":"ARII","date":"2015-03-09","pret":-0.01711,"close":50.27}
{"ticker":"ARII","date":"2015-03-10","pret":-0.02966,"close":48.31}
{"ticker":"ARII","date":"2015-03-11","pret":-0.0202,"close":48.86}
{"ticker":"ARII","date":"2015-03-12","pret":0.01534,"close":49.27}
{"ticker":"ARII","date":"2015-03-13","pret":-0.00346,"close":48.7}
{"ticker":"ARII","date":"2015-03-16","pret":-0.0047,"close":49.02}
{"ticker":"ARII","date":"2015-03-17","pret":0.00286,"close":50.03}
{"ticker":"ARII","date":"2015-03-18","pret":0.00752,"close":49.92}
{"ticker":"ARII","date":"2015-03-19","pret":0.01148,"close":49.02}
{"ticker":"ARII","date":"2015-03-20","pret":-0.00925,"close":50.78}
{"ticker":"ARII","date":"2015-03-23","pret":0.01584,"close":50.28}
{"ticker":"ARII","date":"2015-03-24","pret":-0.00579,"close":50.54}
{"ticker":"ARII","date":"2015-03-25","pret":0.01312,"close":49.95}
{"ticker":"ARII","date":"2015-03-26","pret":-0.01834,"close":49.63}
{"ticker":"ARII","date":"2015-03-27","pret":-0.00524,"close":49.27}
{"ticker":"ARII","date":"2015-03-30","pret":-0.00385,"close":49.13}
{"ticker":"ARII","date":"2015-03-31","pret":-0.01575,"close":49.73}
{"ticker":"ARII","date":"2015-04-01","pret":0.01778,"close":50.86}
{"ticker":"ARII","date":"2015-04-02","pret":0.02658,"close":50.42}
{"ticker":"ARII","date":"2015-04-06","pret":-0.0139,"close":50.8}
{"ticker":"ARII","date":"2015-04-07","pret":0.0313,"close":51.36}
{"ticker":"ARII","date":"2015-04-08","pret":-0.00564,"close":50.84}
{"ticker":"ARII","date":"2015-04-09","pret":-0.01078,"close":51.8}
{"ticker":"ARII","date":"2015-04-10","pret":0.02279,"close":51.72}
{"ticker":"ARII","date":"2015-04-13","pret":-0.00521,"close":52.28}
{"ticker":"ARII","date":"2015-04-14","pret":0.00618,"close":52.38}
{"ticker":"ARII","date":"2015-04-15","pret":0.00537,"close":54.2}
{"ticker":"ARII","date":"2015-04-16","pret":0.01839,"close":52.64}
{"ticker":"ARII","date":"2015-04-17","pret":-0.02859,"close":52.24}
{"ticker":"ARII","date":"2015-04-20","pret":0.01516,"close":52.8}
{"ticker":"ARII","date":"2015-04-21","pret":0.01004,"close":52.78}
{"ticker":"ARII","date":"2015-04-22","pret":-0.00075,"close":52.58}
{"ticker":"ARII","date":"2015-04-23","pret":-0.01177,"close":53.35}
{"ticker":"ARII","date":"2015-04-24","pret":0.01177,"close":49.89}
{"ticker":"ARII","date":"2015-04-27","pret":-0.05368,"close":48.98}
{"ticker":"ARII","date":"2015-04-28","pret":-0.0197,"close":48.18}
{"ticker":"ARII","date":"2015-04-29","pret":-0.02926,"close":49.21}
{"ticker":"ARII","date":"2015-04-30","pret":0.08359,"close":53.04}
{"ticker":"ARII","date":"2015-05-01","pret":0.01905,"close":56.18}
{"ticker":"ARII","date":"2015-05-04","pret":0.07451,"close":59.52}
{"ticker":"ARII","date":"2015-05-05","pret":0.03983,"close":58.02}
{"ticker":"ARII","date":"2015-05-06","pret":-0.01492,"close":58}
{"ticker":"ARII","date":"2015-05-07","pret":-0.01082,"close":57.27}
{"ticker":"ARII","date":"2015-05-08","pret":0.00017,"close":56.45}
{"ticker":"ARII","date":"2015-05-11","pret":-0.02801,"close":56.52}
{"ticker":"ARII","date":"2015-05-12","pret":0.00496,"close":56.34}
{"ticker":"ARII","date":"2015-05-13","pret":0.00335,"close":56.45}
{"ticker":"ARII","date":"2015-05-14","pret":-0.0037,"close":55.83}
{"ticker":"ARII","date":"2015-05-15","pret":-0.00799,"close":57.15}
{"ticker":"ARII","date":"2015-05-18","pret":0.02063,"close":57.36}
{"ticker":"ARII","date":"2015-05-19","pret":-0.0063,"close":55.56}
{"ticker":"ARII","date":"2015-05-20","pret":-0.02598,"close":54.91}
{"ticker":"ARII","date":"2015-05-21","pret":-0.00778,"close":55.69}
{"ticker":"ARII","date":"2015-05-22","pret":0.0094,"close":54.9}
{"ticker":"ARII","date":"2015-05-26","pret":-0.01688,"close":54.36}
{"ticker":"ARII","date":"2015-05-27","pret":-0.00661,"close":55.01}
{"ticker":"ARII","date":"2015-05-28","pret":0.01245,"close":54.41}
{"ticker":"ARII","date":"2015-05-29","pret":-0.01079,"close":53.77}
{"ticker":"ARII","date":"2015-06-01","pret":-0.00701,"close":53.48}
{"ticker":"ARII","date":"2015-06-02","pret":-0.01549,"close":54.02}
{"ticker":"ARII","date":"2015-06-03","pret":0.01568,"close":54.43}
{"ticker":"ARII","date":"2015-06-04","pret":0.0013,"close":54.48}
{"ticker":"ARII","date":"2015-06-05","pret":0.00498,"close":54.03}
{"ticker":"ARII","date":"2015-06-08","pret":-0.00813,"close":54.14}
{"ticker":"ARII","date":"2015-06-09","pret":0.0061,"close":54.01}
{"ticker":"ARII","date":"2015-06-10","pret":0.00295,"close":54.4}
{"ticker":"ARII","date":"2015-06-11","pret":-0.00092,"close":54.91}
{"ticker":"ARII","date":"2015-06-12","pret":0.01044,"close":54.51}
{"ticker":"ARII","date":"2015-06-15","pret":-0.01671,"close":54.38}
{"ticker":"ARII","date":"2015-06-16","pret":-0.0039,"close":52.64}
{"ticker":"ARII","date":"2015-06-17","pret":-0.02161,"close":52.3}
{"ticker":"ARII","date":"2015-06-18","pret":-0.00019,"close":52.83}
{"ticker":"ARII","date":"2015-06-19","pret":0.00398,"close":52.46}
{"ticker":"ARII","date":"2015-06-22","pret":0.00302,"close":52.13}
{"ticker":"ARII","date":"2015-06-23","pret":-0.02059,"close":52.71}
{"ticker":"ARII","date":"2015-06-24","pret":0.01719,"close":51.4}
{"ticker":"ARII","date":"2015-06-25","pret":-0.02628,"close":50.21}
{"ticker":"ARII","date":"2015-06-26","pret":-0.02559,"close":49.54}
{"ticker":"ARII","date":"2015-06-29","pret":-0.01669,"close":49}
{"ticker":"ARII","date":"2015-06-30","pret":0.00081,"close":48.64}
{"ticker":"ARII","date":"2015-07-01","pret":-0.00447,"close":48.49}
{"ticker":"ARII","date":"2015-07-02","pret":-0.00838,"close":48.45}
{"ticker":"ARII","date":"2015-07-06","pret":-0.0068,"close":45.64}
{"ticker":"ARII","date":"2015-07-07","pret":-0.05872,"close":45.66}
{"ticker":"ARII","date":"2015-07-08","pret":-0.00593,"close":44.49}
{"ticker":"ARII","date":"2015-07-09","pret":-0.00863,"close":45.15}
{"ticker":"ARII","date":"2015-07-10","pret":0.01149,"close":45.24}
{"ticker":"ARII","date":"2015-07-13","pret":0.00329,"close":46.41}
{"ticker":"ARII","date":"2015-07-14","pret":0.01284,"close":46.37}
{"ticker":"ARII","date":"2015-07-15","pret":0.00086,"close":45.01}
{"ticker":"ARII","date":"2015-07-16","pret":-0.01524,"close":46.16}
{"ticker":"ARII","date":"2015-07-17","pret":0.01438,"close":45.19}
{"ticker":"ARII","date":"2015-07-20","pret":-0.02319,"close":44.18}
{"ticker":"ARII","date":"2015-07-21","pret":-0.02488,"close":45.45}
{"ticker":"ARII","date":"2015-07-22","pret":0.02044,"close":44.74}
{"ticker":"ARII","date":"2015-07-23","pret":-0.00044,"close":43.33}
{"ticker":"ARII","date":"2015-07-24","pret":-0.03393,"close":43.01}
{"ticker":"ARII","date":"2015-07-27","pret":-0.01414,"close":42.98}
{"ticker":"ARII","date":"2015-07-28","pret":0.00814,"close":43.56}
{"ticker":"ARII","date":"2015-07-29","pret":0.00761,"close":45.16}
{"ticker":"ARII","date":"2015-07-30","pret":0.02092,"close":41.54}
{"ticker":"ARII","date":"2015-07-31","pret":-0.07157,"close":39.95}
{"ticker":"ARII","date":"2015-08-03","pret":-0.04447,"close":38.75}
{"ticker":"ARII","date":"2015-08-04","pret":-0.01939,"close":37.71}
{"ticker":"ARII","date":"2015-08-05","pret":-0.02003,"close":38.62}
{"ticker":"ARII","date":"2015-08-06","pret":0.01952,"close":39.18}
{"ticker":"ARII","date":"2015-08-07","pret":0.00232,"close":39.09}
{"ticker":"ARII","date":"2015-08-10","pret":0.00666,"close":41.1}
{"ticker":"ARII","date":"2015-08-11","pret":0.03242,"close":40.05}
{"ticker":"ARII","date":"2015-08-12","pret":-0.01495,"close":41.35}
{"ticker":"ARII","date":"2015-08-13","pret":0.03041,"close":40.29}
{"ticker":"ARII","date":"2015-08-14","pret":-0.01348,"close":40.52}
{"ticker":"ARII","date":"2015-08-17","pret":-0.00396,"close":40.49}
{"ticker":"ARII","date":"2015-08-18","pret":-0.00323,"close":40.21}
{"ticker":"ARII","date":"2015-08-19","pret":-0.00498,"close":39.89}
{"ticker":"ARII","date":"2015-08-20","pret":-0.00727,"close":38.57}
{"ticker":"ARII","date":"2015-08-21","pret":-0.04477,"close":38.75}
{"ticker":"ARII","date":"2015-08-24","pret":-0.04357,"close":37.23}
{"ticker":"ARII","date":"2015-08-25","pret":0.05897,"close":37.45}
{"ticker":"ARII","date":"2015-08-26","pret":-0.01383,"close":37.99}
{"ticker":"ARII","date":"2015-08-27","pret":-0.00263,"close":38.64}
{"ticker":"ARII","date":"2015-08-28","pret":0.01776,"close":40.76}
{"ticker":"ARII","date":"2015-08-31","pret":0.03709,"close":41.46}
{"ticker":"ARII","date":"2015-09-01","pret":0.01239,"close":40.07}
{"ticker":"ARII","date":"2015-09-02","pret":-0.01214,"close":40.53}
{"ticker":"ARII","date":"2015-09-03","pret":0.01608,"close":40.15}
{"ticker":"ARII","date":"2015-09-04","pret":-0.02509,"close":39.98}
{"ticker":"ARII","date":"2015-09-08","pret":0.01424,"close":40.17}
{"ticker":"ARII","date":"2015-09-09","pret":0.00445,"close":40.09}
{"ticker":"ARII","date":"2015-09-10","pret":-0.01167,"close":40.27}
{"ticker":"ARII","date":"2015-09-11","pret":0.002,"close":40.17}
{"ticker":"ARII","date":"2015-09-14","pret":-0.00952,"close":40.09}
{"ticker":"ARII","date":"2015-09-15","pret":0.00552,"close":40.22}
{"ticker":"ARII","date":"2015-09-16","pret":0.01194,"close":40.7}
{"ticker":"ARII","date":"2015-09-17","pret":0.00469,"close":40.66}
{"ticker":"ARII","date":"2015-09-18","pret":-0.01663,"close":39.86}
{"ticker":"ARII","date":"2015-09-21","pret":0.0025,"close":39.61}
{"ticker":"ARII","date":"2015-09-22","pret":-0.02375,"close":38.64}
{"ticker":"ARII","date":"2015-09-23","pret":-0.00951,"close":35.78}
{"ticker":"ARII","date":"2015-09-24","pret":-0.08621,"close":35.57}
{"ticker":"ARII","date":"2015-09-25","pret":0.00868,"close":35.93}
{"ticker":"ARII","date":"2015-09-28","pret":-0.00672,"close":33.56}
{"ticker":"ARII","date":"2015-09-29","pret":-0.05572,"close":35.19}
{"ticker":"ARII","date":"2015-09-30","pret":0.05291,"close":36.16}
{"ticker":"ARII","date":"2015-10-01","pret":0.02228,"close":34.05}
{"ticker":"ARII","date":"2015-10-02","pret":-0.07608,"close":36.99}
{"ticker":"ARII","date":"2015-10-05","pret":0.09868,"close":39.98}
{"ticker":"ARII","date":"2015-10-06","pret":0.07318,"close":39.92}
{"ticker":"ARII","date":"2015-10-07","pret":0.0107,"close":40.9}
{"ticker":"ARII","date":"2015-10-08","pret":0.01108,"close":48.83}
{"ticker":"ARII","date":"2015-10-09","pret":0.17971,"close":47.83}
{"ticker":"ARII","date":"2015-10-12","pret":-0.01963,"close":48.14}
{"ticker":"ARII","date":"2015-10-13","pret":0.005,"close":48.08}
{"ticker":"ARII","date":"2015-10-14","pret":-0.00062,"close":46.97}
{"ticker":"ARII","date":"2015-10-15","pret":-0.02057,"close":47.83}
{"ticker":"ARII","date":"2015-10-16","pret":0.0214,"close":46.58}
{"ticker":"ARII","date":"2015-10-19","pret":-0.04175,"close":46.07}
{"ticker":"ARII","date":"2015-10-20","pret":-0.0146,"close":46.65}
{"ticker":"ARII","date":"2015-10-21","pret":0.02622,"close":45.73}
{"ticker":"ARII","date":"2015-10-22","pret":-0.01878,"close":45.47}
{"ticker":"ARII","date":"2015-10-23","pret":-0.00568,"close":47.03}
{"ticker":"ARII","date":"2015-10-26","pret":0.02852,"close":45.52}
{"ticker":"ARII","date":"2015-10-27","pret":-0.04088,"close":43.84}
{"ticker":"ARII","date":"2015-10-28","pret":-0.02722,"close":45.35}
{"ticker":"ARII","date":"2015-10-29","pret":0.02944,"close":50.04}
{"ticker":"ARII","date":"2015-10-30","pret":0.11236,"close":57.72}
{"ticker":"ARII","date":"2015-11-02","pret":0.12591,"close":56.26}
{"ticker":"ARII","date":"2015-11-03","pret":-0.02473,"close":54.66}
{"ticker":"ARII","date":"2015-11-04","pret":-0.01768,"close":54.8}
{"ticker":"ARII","date":"2015-11-05","pret":-0.00237,"close":54.35}
{"ticker":"ARII","date":"2015-11-06","pret":-0.00917,"close":55.32}
{"ticker":"ARII","date":"2015-11-09","pret":0.01354,"close":54.77}
{"ticker":"ARII","date":"2015-11-10","pret":-0.01649,"close":52.87}
{"ticker":"ARII","date":"2015-11-11","pret":-0.02374,"close":53.32}
{"ticker":"ARII","date":"2015-11-12","pret":-0.00531,"close":51.03}
{"ticker":"ARII","date":"2015-11-13","pret":-0.037,"close":52}
{"ticker":"ARII","date":"2015-11-16","pret":0.02475,"close":52.48}
{"ticker":"ARII","date":"2015-11-17","pret":0.01282,"close":52.87}
{"ticker":"ARII","date":"2015-11-18","pret":0.0119,"close":54.1}
{"ticker":"ARII","date":"2015-11-19","pret":0.01213,"close":54.5}
{"ticker":"ARII","date":"2015-11-20","pret":0.01656,"close":54.96}
{"ticker":"ARII","date":"2015-11-23","pret":-0.00238,"close":54.97}
{"ticker":"ARII","date":"2015-11-24","pret":0.00565,"close":56.58}
{"ticker":"ARII","date":"2015-11-25","pret":0.02017,"close":56.31}
{"ticker":"ARII","date":"2015-11-26"}
{"ticker":"ARII","date":"2015-11-27","pret":-0.00411,"close":56.37}
{"ticker":"ARII","date":"2015-11-30","pret":0.00179,"close":56.53}
{"ticker":"ARII","date":"2015-12-01","pret":0.01031,"close":57.23}
{"ticker":"ARII","date":"2015-12-02","pret":0.01178,"close":55.56}
{"ticker":"ARII","date":"2015-12-03","pret":-0.02191,"close":54.29}
{"ticker":"ARII","date":"2015-12-04","pret":-0.03601,"close":53.81}
{"ticker":"ARII","date":"2015-12-07","pret":-0.01493,"close":51.1}
{"ticker":"ARII","date":"2015-12-08","pret":-0.05486,"close":49.66}
{"ticker":"ARII","date":"2015-12-09","pret":-0.014,"close":50.66}
{"ticker":"ARII","date":"2015-12-10","pret":0.01658,"close":50.15}
{"ticker":"ARII","date":"2015-12-11","pret":-0.02102,"close":48.64}
{"ticker":"ARII","date":"2015-12-14","pret":-0.02436,"close":48.16}
{"ticker":"ARII","date":"2015-12-15","pret":0.00682,"close":48.95}
{"ticker":"ARII","date":"2015-12-16","pret":0.00922,"close":48.79}
{"ticker":"ARII","date":"2015-12-17"}
{"ticker":"ARII","date":"2015-12-18","pret":-0.01355,"close":47.71}
{"ticker":"ARII","date":"2015-12-21","pret":-0.00914,"close":47.75}
{"ticker":"ARII","date":"2015-12-22","pret":-0.00376,"close":48.97}
{"ticker":"ARII","date":"2015-12-23","pret":0.02175,"close":49.55}
{"ticker":"ARII","date":"2015-12-24","pret":0.01586,"close":49.36}
{"ticker":"ARII","date":"2015-12-28","pret":-0.01381,"close":47.57}
{"ticker":"ARII","date":"2015-12-29","pret":-0.02108,"close":48.4}
{"ticker":"ARII","date":"2015-12-30","pret":0.00438,"close":46.74}
{"ticker":"ARII","date":"2015-12-31","pret":-0.03405,"close":46.28}
{"ticker":"ARII","date":"2016-01-04","pret":-0.01299,"close":45.88}
{"ticker":"ARII","date":"2016-01-05","pret":-0.00284,"close":45}
{"ticker":"ARMK","date":"2015-01-02","pret":0.00226,"close":30.8}
{"ticker":"ARMK","date":"2015-01-05","pret":-0.03009,"close":29.84}
{"ticker":"ARMK","date":"2015-01-06","pret":-0.00566,"close":30.07}
{"ticker":"ARMK","date":"2015-01-07","pret":0.0136,"close":30.59}
{"ticker":"ARMK","date":"2015-01-08","pret":0.01146,"close":31.02}
{"ticker":"ARMK","date":"2015-01-09","pret":0.01004,"close":31.58}
{"ticker":"ARMK","date":"2015-01-12","pret":0.01789,"close":32.22}
{"ticker":"ARMK","date":"2015-01-13","pret":0.02254,"close":32.02}
{"ticker":"ARMK","date":"2015-01-14","pret":-0.01152,"close":31.74}
{"ticker":"ARMK","date":"2015-01-15","pret":-0.01515,"close":31.36}
{"ticker":"ARMK","date":"2015-01-16","pret":-0.00255,"close":31.95}
{"ticker":"ARMK","date":"2015-01-20","pret":0.01236,"close":31.71}
{"ticker":"ARMK","date":"2015-01-21","pret":-0.00032,"close":31.9}
{"ticker":"ARMK","date":"2015-01-22","pret":0.00597,"close":32.04}
{"ticker":"ARMK","date":"2015-01-23","pret":0.00406,"close":32.11}
{"ticker":"ARMK","date":"2015-01-26","pret":0.00125,"close":32.22}
{"ticker":"ARMK","date":"2015-01-27","pret":-0.00437,"close":31.86}
{"ticker":"ARMK","date":"2015-01-28","pret":0.00156,"close":31.8}
{"ticker":"ARMK","date":"2015-01-29","pret":-0.00627,"close":32.15}
{"ticker":"ARMK","date":"2015-01-30","pret":0.00439,"close":31.32}
{"ticker":"ARMK","date":"2015-02-02","pret":-0.02087,"close":31.65}
{"ticker":"ARMK","date":"2015-02-03","pret":0.01773,"close":31.99}
{"ticker":"ARMK","date":"2015-02-04","pret":0.00345,"close":32.29}
{"ticker":"ARMK","date":"2015-02-05","pret":0.01089,"close":32.2}
{"ticker":"ARMK","date":"2015-02-06","pret":-0.00372,"close":31.94}
{"ticker":"ARMK","date":"2015-02-09","pret":-0.01376,"close":31.42}
{"ticker":"ARMK","date":"2015-02-10","pret":-0.01395,"close":31.82}
{"ticker":"ARMK","date":"2015-02-11","pret":0.00446,"close":30.79}
{"ticker":"ARMK","date":"2015-02-12","pret":-0.0287,"close":30.72}
{"ticker":"ARMK","date":"2015-02-13","pret":0.00261,"close":30.54}
{"ticker":"ARMK","date":"2015-02-17","pret":-0.00491,"close":30.24}
{"ticker":"ARMK","date":"2015-02-18","pret":-0.00098,"close":31}
{"ticker":"ARMK","date":"2015-02-19","pret":0.02014,"close":30.7}
{"ticker":"ARMK","date":"2015-02-20","pret":-0.01328,"close":30.81}
{"ticker":"ARMK","date":"2015-02-23","pret":0.00098,"close":30.9}
{"ticker":"ARMK","date":"2015-02-24","pret":0.00843,"close":31.27}
{"ticker":"ARMK","date":"2015-02-25","pret":0.00836,"close":31.84}
{"ticker":"ARMK","date":"2015-02-26","pret":0.01903,"close":31.8}
{"ticker":"ARMK","date":"2015-02-27","pret":-0.00189,"close":31.65}
{"ticker":"ARMK","date":"2015-03-02","pret":0,"close":32.27}
{"ticker":"ARMK","date":"2015-03-03","pret":0.01251,"close":32.47}
{"ticker":"ARMK","date":"2015-03-04","pret":0.00743,"close":32.11}
{"ticker":"ARMK","date":"2015-03-05","pret":-0.00619,"close":32.22}
{"ticker":"ARMK","date":"2015-03-06","pret":-0.00342,"close":32.14}
{"ticker":"ARMK","date":"2015-03-09","pret":0.00187,"close":32.55}
{"ticker":"ARMK","date":"2015-03-10","pret":0.0062,"close":32.54}
{"ticker":"ARMK","date":"2015-03-11","pret":0.00462,"close":32.53}
{"ticker":"ARMK","date":"2015-03-12","pret":0.00154,"close":32.61}
{"ticker":"ARMK","date":"2015-03-13","pret":-0.0186,"close":32.22}
{"ticker":"ARMK","date":"2015-03-16","pret":0.00934,"close":32.39}
{"ticker":"ARMK","date":"2015-03-17","pret":0.00062,"close":32.31}
{"ticker":"ARMK","date":"2015-03-18","pret":0.00124,"close":32.46}
{"ticker":"ARMK","date":"2015-03-19","pret":0.00371,"close":32.19}
{"ticker":"ARMK","date":"2015-03-20","pret":-0.0034,"close":32.55}
{"ticker":"ARMK","date":"2015-03-23","pret":0.00216,"close":32.07}
{"ticker":"ARMK","date":"2015-03-24","pret":-0.01117,"close":32.34}
{"ticker":"ARMK","date":"2015-03-25","pret":0.0121,"close":31.99}
{"ticker":"ARMK","date":"2015-03-26","pret":-0.01962,"close":31.57}
{"ticker":"ARMK","date":"2015-03-27","pret":-0.00853,"close":31.57}
{"ticker":"ARMK","date":"2015-03-30","pret":0.00601,"close":32.1}
{"ticker":"ARMK","date":"2015-03-31","pret":0.00973,"close":31.63}
{"ticker":"ARMK","date":"2015-04-01","pret":-0.01923,"close":31.45}
{"ticker":"ARMK","date":"2015-04-02","pret":0.00159,"close":31.4}
{"ticker":"ARMK","date":"2015-04-06","pret":-0.00574,"close":31.4}
{"ticker":"ARMK","date":"2015-04-07","pret":0.00319,"close":31.03}
{"ticker":"ARMK","date":"2015-04-08","pret":-0.00928,"close":31.28}
{"ticker":"ARMK","date":"2015-04-09","pret":0.00737,"close":31.14}
{"ticker":"ARMK","date":"2015-04-10","pret":-0.00608,"close":31.02}
{"ticker":"ARMK","date":"2015-04-13","pret":-0.00386,"close":30.65}
{"ticker":"ARMK","date":"2015-04-14","pret":-0.01167,"close":31.01}
{"ticker":"ARMK","date":"2015-04-15","pret":0.01167,"close":30.88}
{"ticker":"ARMK","date":"2015-04-16","pret":-0.00712,"close":30.65}
{"ticker":"ARMK","date":"2015-04-17","pret":-0.0088,"close":30.44}
{"ticker":"ARMK","date":"2015-04-20","pret":-0.00131,"close":30.67}
{"ticker":"ARMK","date":"2015-04-21","pret":0.01497,"close":30.98}
{"ticker":"ARMK","date":"2015-04-22","pret":0.0058,"close":31.3}
{"ticker":"ARMK","date":"2015-04-23","pret":0.00289,"close":31.46}
{"ticker":"ARMK","date":"2015-04-24","pret":0.01115,"close":31.66}
{"ticker":"ARMK","date":"2015-04-27","pret":0.00348,"close":31.53}
{"ticker":"ARMK","date":"2015-04-28","pret":-0.00824,"close":31.25}
{"ticker":"ARMK","date":"2015-04-29","pret":-0.00799,"close":30.82}
{"ticker":"ARMK","date":"2015-04-30","pret":-0.02009,"close":30.73}
{"ticker":"ARMK","date":"2015-05-01","pret":0.01204,"close":30.86}
{"ticker":"ARMK","date":"2015-05-04","pret":-0.00129,"close":31.38}
{"ticker":"ARMK","date":"2015-05-05","pret":0.01319,"close":31.05}
{"ticker":"ARMK","date":"2015-05-06","pret":-0.00673,"close":30.71}
{"ticker":"ARMK","date":"2015-05-07","pret":-0.01068,"close":31.07}
{"ticker":"ARMK","date":"2015-05-08","pret":0.019,"close":31.52}
{"ticker":"ARMK","date":"2015-05-11","pret":0.0035,"close":31.11}
{"ticker":"ARMK","date":"2015-05-12","pret":-0.01441,"close":31.25}
{"ticker":"ARMK","date":"2015-05-13","pret":0.0358,"close":30.98}
{"ticker":"ARMK","date":"2015-05-14","pret":-0.03258,"close":31.75}
{"ticker":"ARMK","date":"2015-05-15","pret":0.02414,"close":31.59}
{"ticker":"ARMK","date":"2015-05-18","pret":-0.00756,"close":31.7}
{"ticker":"ARMK","date":"2015-05-19","pret":0.00284,"close":31.5}
{"ticker":"ARMK","date":"2015-05-20","pret":-0.00538,"close":31.82}
{"ticker":"ARMK","date":"2015-05-21","pret":0.0038,"close":31.64}
{"ticker":"ARMK","date":"2015-05-22","pret":0.00032,"close":31.77}
{"ticker":"ARMK","date":"2015-05-26","pret":0.00535,"close":31.79}
{"ticker":"ARMK","date":"2015-05-27","pret":0,"close":31.7}
{"ticker":"ARMK","date":"2015-05-28","pret":-0.00378,"close":31.44}
{"ticker":"ARMK","date":"2015-05-29","pret":-0.00696,"close":31.35}
{"ticker":"ARMK","date":"2015-06-01","pret":-0.00191,"close":31.33}
{"ticker":"ARMK","date":"2015-06-02","pret":-0.00382,"close":31.51}
{"ticker":"ARMK","date":"2015-06-03","pret":0.0089,"close":31.63}
{"ticker":"ARMK","date":"2015-06-04","pret":0.00032,"close":31.5}
{"ticker":"ARMK","date":"2015-06-05","pret":-0.00253,"close":31.51}
{"ticker":"ARMK","date":"2015-06-08","pret":-0.00095,"close":31.3}
{"ticker":"ARMK","date":"2015-06-09","pret":-0.00669,"close":31.34}
{"ticker":"ARMK","date":"2015-06-10","pret":0.00255,"close":31.11}
{"ticker":"ARMK","date":"2015-06-11","pret":-0.0064,"close":30.88}
{"ticker":"ARMK","date":"2015-06-12","pret":-0.01227,"close":30.94}
{"ticker":"ARMK","date":"2015-06-15","pret":0.00292,"close":30.99}
{"ticker":"ARMK","date":"2015-06-16","pret":0.00226,"close":30.93}
{"ticker":"ARMK","date":"2015-06-17","pret":0.00129,"close":31.06}
{"ticker":"ARMK","date":"2015-06-18","pret":0.00451,"close":31.32}
{"ticker":"ARMK","date":"2015-06-19","pret":0.00225,"close":31.67}
{"ticker":"ARMK","date":"2015-06-22","pret":0.01842,"close":31.83}
{"ticker":"ARMK","date":"2015-06-23","pret":0.00346,"close":31.89}
{"ticker":"ARMK","date":"2015-06-24","pret":-0.00031,"close":31.53}
{"ticker":"ARMK","date":"2015-06-25","pret":-0.00882,"close":31.56}
{"ticker":"ARMK","date":"2015-06-26","pret":-0.00158,"close":31.65}
{"ticker":"ARMK","date":"2015-06-29","pret":-0.00445,"close":31.34}
{"ticker":"ARMK","date":"2015-06-30","pret":0.00286,"close":30.97}
{"ticker":"ARMK","date":"2015-07-01","pret":-0.00957,"close":31.3}
{"ticker":"ARMK","date":"2015-07-02","pret":0.00416,"close":31.08}
{"ticker":"ARMK","date":"2015-07-06","pret":-0.0135,"close":31.19}
{"ticker":"ARMK","date":"2015-07-07","pret":0.00773,"close":31.34}
{"ticker":"ARMK","date":"2015-07-08","pret":0.00096,"close":30.98}
{"ticker":"ARMK","date":"2015-07-09","pret":0.00096,"close":31.02}
{"ticker":"ARMK","date":"2015-07-10","pret":-0.00128,"close":31.59}
{"ticker":"ARMK","date":"2015-07-13","pret":0.02127,"close":31.97}
{"ticker":"ARMK","date":"2015-07-14","pret":0.00157,"close":32.17}
{"ticker":"ARMK","date":"2015-07-15","pret":0.00905,"close":31.95}
{"ticker":"ARMK","date":"2015-07-16","pret":-0.00342,"close":32.12}
{"ticker":"ARMK","date":"2015-07-17","pret":0.00187,"close":32.01}
{"ticker":"ARMK","date":"2015-07-20","pret":-0.00187,"close":32.04}
{"ticker":"ARMK","date":"2015-07-21","pret":-0.00156,"close":31.82}
{"ticker":"ARMK","date":"2015-07-22","pret":-0.00595,"close":32.39}
{"ticker":"ARMK","date":"2015-07-23","pret":0.01744,"close":31.99}
{"ticker":"ARMK","date":"2015-07-24","pret":-0.00962,"close":31.79}
{"ticker":"ARMK","date":"2015-07-27","pret":-0.01223,"close":31.22}
{"ticker":"ARMK","date":"2015-07-28","pret":-0.01206,"close":31.64}
{"ticker":"ARMK","date":"2015-07-29","pret":0.0108,"close":32}
{"ticker":"ARMK","date":"2015-07-30","pret":0.00755,"close":31.75}
{"ticker":"ARMK","date":"2015-07-31","pret":0,"close":31.82}
{"ticker":"ARMK","date":"2015-08-03","pret":-0.00126,"close":32.59}
{"ticker":"ARMK","date":"2015-08-04","pret":0.02664,"close":32.37}
{"ticker":"ARMK","date":"2015-08-05","pret":-0.01045,"close":32.53}
{"ticker":"ARMK","date":"2015-08-06","pret":0.00616,"close":32.14}
{"ticker":"ARMK","date":"2015-08-07","pret":-0.01485,"close":32.35}
{"ticker":"ARMK","date":"2015-08-10","pret":0.01023,"close":32.29}
{"ticker":"ARMK","date":"2015-08-11","pret":-0.00898,"close":32.09}
{"ticker":"ARMK","date":"2015-08-12","pret":-0.0119,"close":31.59}
{"ticker":"ARMK","date":"2015-08-13","pret":0.00409,"close":32.07}
{"ticker":"ARMK","date":"2015-08-14","pret":0.00625,"close":32.71}
{"ticker":"ARMK","date":"2015-08-17","pret":0.00125,"close":32.49}
{"ticker":"ARMK","date":"2015-08-18","pret":0.01728,"close":33.25}
{"ticker":"ARMK","date":"2015-08-19","pret":0.01518,"close":33.49}
{"ticker":"ARMK","date":"2015-08-20","pret":-0.00362,"close":32.62}
{"ticker":"ARMK","date":"2015-08-21","pret":-0.02264,"close":32.25}
{"ticker":"ARMK","date":"2015-08-24","pret":-0.11254,"close":30.72}
{"ticker":"ARMK","date":"2015-08-25","pret":0.08175,"close":30.51}
{"ticker":"ARMK","date":"2015-08-26","pret":-0.00801,"close":31.05}
{"ticker":"ARMK","date":"2015-08-27","pret":0.00737,"close":31.98}
{"ticker":"ARMK","date":"2015-08-28","pret":0.01929,"close":31.6}
{"ticker":"ARMK","date":"2015-08-31","pret":-0.01292,"close":31.34}
{"ticker":"ARMK","date":"2015-09-01","pret":-0.02213,"close":30.88}
{"ticker":"ARMK","date":"2015-09-02","pret":0.01033,"close":31.26}
{"ticker":"ARMK","date":"2015-09-03","pret":0.00672,"close":31.34}
{"ticker":"ARMK","date":"2015-09-04","pret":-0.00897,"close":30.95}
{"ticker":"ARMK","date":"2015-09-08","pret":0.01628,"close":31.6}
{"ticker":"ARMK","date":"2015-09-09","pret":0.00725,"close":31.22}
{"ticker":"ARMK","date":"2015-09-10","pret":-0.01872,"close":31.26}
{"ticker":"ARMK","date":"2015-09-11","pret":-0.0016,"close":31.69}
{"ticker":"ARMK","date":"2015-09-14","pret":0.01591,"close":31.38}
{"ticker":"ARMK","date":"2015-09-15","pret":-0.00697,"close":31.4}
{"ticker":"ARMK","date":"2015-09-16","pret":-0.00382,"close":31.62}
{"ticker":"ARMK","date":"2015-09-17","pret":0.00826,"close":31.9}
{"ticker":"ARMK","date":"2015-09-18","pret":-0.00127,"close":31.67}
{"ticker":"ARMK","date":"2015-09-21","pret":0.01134,"close":31.83}
{"ticker":"ARMK","date":"2015-09-22","pret":-0.01102,"close":31.29}
{"ticker":"ARMK","date":"2015-09-23","pret":-0.00859,"close":31.58}
{"ticker":"ARMK","date":"2015-09-24","pret":0.00223,"close":31.22}
{"ticker":"ARMK","date":"2015-09-25","pret":0.00191,"close":31.14}
{"ticker":"ARMK","date":"2015-09-28","pret":-0.01216,"close":29.45}
{"ticker":"ARMK","date":"2015-09-29","pret":-0.05053,"close":28.81}
{"ticker":"ARMK","date":"2015-09-30","pret":-0.01536,"close":29.64}
{"ticker":"ARMK","date":"2015-10-01","pret":0.02178,"close":30.04}
{"ticker":"ARMK","date":"2015-10-02","pret":0.00302,"close":30.83}
{"ticker":"ARMK","date":"2015-10-05","pret":0.04109,"close":31.01}
{"ticker":"ARMK","date":"2015-10-06","pret":-0.00387,"close":30.41}
{"ticker":"ARMK","date":"2015-10-07","pret":-0.01728,"close":30.94}
{"ticker":"ARMK","date":"2015-10-08","pret":0.01145,"close":30.92}
{"ticker":"ARMK","date":"2015-10-09","pret":0.00616,"close":30.89}
{"ticker":"ARMK","date":"2015-10-12","pret":-0.00065,"close":30.95}
{"ticker":"ARMK","date":"2015-10-13","pret":-0.00292,"close":30.52}
{"ticker":"ARMK","date":"2015-10-14","pret":-0.00912,"close":30.16}
{"ticker":"ARMK","date":"2015-10-15","pret":-0.00723,"close":30.62}
{"ticker":"ARMK","date":"2015-10-16","pret":0.01245,"close":31.15}
{"ticker":"ARMK","date":"2015-10-19","pret":0.01294,"close":31.21}
{"ticker":"ARMK","date":"2015-10-20","pret":0.00289,"close":31.09}
{"ticker":"ARMK","date":"2015-10-21","pret":-0.00128,"close":30.6}
{"ticker":"ARMK","date":"2015-10-22","pret":-0.00806,"close":30.72}
{"ticker":"ARMK","date":"2015-10-23","pret":0.00097,"close":30.83}
{"ticker":"ARMK","date":"2015-10-26","pret":-0.00421,"close":31.07}
{"ticker":"ARMK","date":"2015-10-27","pret":0.0084,"close":31.04}
{"ticker":"ARMK","date":"2015-10-28","pret":0.00482,"close":31.11}
{"ticker":"ARMK","date":"2015-10-29","pret":-0.00257,"close":30.85}
{"ticker":"ARMK","date":"2015-10-30","pret":-0.0113,"close":30.35}
{"ticker":"ARMK","date":"2015-11-02","pret":-0.01078,"close":30.36}
{"ticker":"ARMK","date":"2015-11-03","pret":-0.00527,"close":30.98}
{"ticker":"ARMK","date":"2015-11-04","pret":0.02187,"close":30.5}
{"ticker":"ARMK","date":"2015-11-05","pret":-0.01464,"close":30.5}
{"ticker":"ARMK","date":"2015-11-06","pret":0.01689,"close":30.5}
{"ticker":"ARMK","date":"2015-11-09","pret":-0.0205,"close":30.31}
{"ticker":"ARMK","date":"2015-11-10","pret":-0.00693,"close":30.36}
{"ticker":"ARMK","date":"2015-11-11","pret":0.0089,"close":30.78}
{"ticker":"ARMK","date":"2015-11-12","pret":0.00426,"close":30.3}
{"ticker":"ARMK","date":"2015-11-13","pret":-0.01415,"close":29.57}
{"ticker":"ARMK","date":"2015-11-16","pret":-0.02178,"close":29.57}
{"ticker":"ARMK","date":"2015-11-17","pret":0.00742,"close":29.62}
{"ticker":"ARMK","date":"2015-11-18","pret":0.0334,"close":32.64}
{"ticker":"ARMK","date":"2015-11-19","pret":0.0621,"close":32.34}
{"ticker":"ARMK","date":"2015-11-20","pret":-0.00829,"close":32.65}
{"ticker":"ARMK","date":"2015-11-23","pret":0.01499,"close":33.07}
{"ticker":"ARMK","date":"2015-11-24","pret":-0.00243,"close":33}
{"ticker":"ARMK","date":"2015-11-25","pret":0.00334,"close":32.94}
{"ticker":"ARMK","date":"2015-11-26"}
{"ticker":"ARMK","date":"2015-11-27","pret":0.0003,"close":33.21}
{"ticker":"ARMK","date":"2015-11-30","pret":0.00665,"close":32.62}
{"ticker":"ARMK","date":"2015-12-01","pret":-0.00332,"close":32.88}
{"ticker":"ARMK","date":"2015-12-02","pret":0.00422,"close":33.74}
{"ticker":"ARMK","date":"2015-12-03","pret":0.02261,"close":33.47}
{"ticker":"ARMK","date":"2015-12-04","pret":-0.01184,"close":34.03}
{"ticker":"ARMK","date":"2015-12-07","pret":0.01419,"close":33.91}
{"ticker":"ARMK","date":"2015-12-08","pret":-0.01687,"close":33.69}
{"ticker":"ARMK","date":"2015-12-09","pret":0.00119,"close":33.52}
{"ticker":"ARMK","date":"2015-12-10","pret":0.00208,"close":33.54}
{"ticker":"ARMK","date":"2015-12-11","pret":-0.01258,"close":32.54}
{"ticker":"ARMK","date":"2015-12-14","pret":-0.01732,"close":32.58}
{"ticker":"ARMK","date":"2015-12-15","pret":0.00428,"close":32.78}
{"ticker":"ARMK","date":"2015-12-16","pret":0.00578,"close":32.67}
{"ticker":"ARMK","date":"2015-12-17"}
{"ticker":"ARMK","date":"2015-12-18","pret":-0.01099,"close":32.17}
{"ticker":"ARMK","date":"2015-12-21","pret":-0.0108,"close":32.17}
{"ticker":"ARMK","date":"2015-12-22","pret":-0.00124,"close":32.09}
{"ticker":"ARMK","date":"2015-12-23","pret":-0.00093,"close":32.4}
{"ticker":"ARMK","date":"2015-12-24","pret":0.00527,"close":32.29}
{"ticker":"ARMK","date":"2015-12-28","pret":-0.00403,"close":32.28}
{"ticker":"ARMK","date":"2015-12-29","pret":0.00465,"close":32.56}
{"ticker":"ARMK","date":"2015-12-30","pret":0.00524,"close":32.39}
{"ticker":"ARMK","date":"2015-12-31","pret":-0.0071,"close":32.25}
{"ticker":"ARMK","date":"2016-01-04","pret":-0.02001,"close":32.36}
{"ticker":"ARMK","date":"2016-01-05","pret":0.02557,"close":32.44}
{"ticker":"ARNA","date":"2015-01-02","pret":0.03193,"close":3.59}
{"ticker":"ARNA","date":"2015-01-05","pret":0.02539,"close":3.52}
{"ticker":"ARNA","date":"2015-01-06","pret":-0.01969,"close":3.32}
{"ticker":"ARNA","date":"2015-01-07","pret":0.04987,"close":5.85}
{"ticker":"ARNA","date":"2015-01-08","pret":0.40366,"close":5.76}
{"ticker":"ARNA","date":"2015-01-09","pret":0.0781,"close":5.43}
{"ticker":"ARNA","date":"2015-01-12","pret":-0.08534,"close":5.65}
{"ticker":"ARNA","date":"2015-01-13","pret":0.05311,"close":6.05}
{"ticker":"ARNA","date":"2015-01-14","pret":0.0154,"close":5.67}
{"ticker":"ARNA","date":"2015-01-15","pret":-0.05586,"close":5.2}
{"ticker":"ARNA","date":"2015-01-16","pret":-0.07259,"close":5.4}
{"ticker":"ARNA","date":"2015-01-20","pret":-0.02146,"close":5.29}
{"ticker":"ARNA","date":"2015-01-21","pret":-0.0159,"close":4.71}
{"ticker":"ARNA","date":"2015-01-22","pret":-0.0514,"close":4.66}
{"ticker":"ARNA","date":"2015-01-23","pret":-0.02348,"close":4.55}
{"ticker":"ARNA","date":"2015-01-26","pret":-0.01086,"close":4.62}
{"ticker":"ARNA","date":"2015-01-27","pret":-0.00438,"close":4.77}
{"ticker":"ARNA","date":"2015-01-28","pret":0.04502,"close":4.56}
{"ticker":"ARNA","date":"2015-01-29","pret":-0.04722,"close":4.51}
{"ticker":"ARNA","date":"2015-01-30","pret":0.02389,"close":4.31}
{"ticker":"ARNA","date":"2015-02-02","pret":-0.06884,"close":4.37}
{"ticker":"ARNA","date":"2015-02-03","pret":0.0339,"close":4.51}
{"ticker":"ARNA","date":"2015-02-04","pret":-0.01117,"close":4.32}
{"ticker":"ARNA","date":"2015-02-05","pret":-0.02503,"close":4.48}
{"ticker":"ARNA","date":"2015-02-06","pret":0.03398,"close":4.44}
{"ticker":"ARNA","date":"2015-02-09","pret":-0.01798,"close":4.46}
{"ticker":"ARNA","date":"2015-02-10","pret":0.0202,"close":4.49}
{"ticker":"ARNA","date":"2015-02-11","pret":0,"close":4.44}
{"ticker":"ARNA","date":"2015-02-12","pret":-0.00893,"close":4.53}
{"ticker":"ARNA","date":"2015-02-13","pret":0.01998,"close":4.55}
{"ticker":"ARNA","date":"2015-02-17","pret":0,"close":4.67}
{"ticker":"ARNA","date":"2015-02-18","pret":0.03456,"close":4.77}
{"ticker":"ARNA","date":"2015-02-19","pret":0.01266,"close":4.9}
{"ticker":"ARNA","date":"2015-02-20","pret":0.03299,"close":4.65}
{"ticker":"ARNA","date":"2015-02-23","pret":-0.06062,"close":4.64}
{"ticker":"ARNA","date":"2015-02-24","pret":0.01709,"close":4.44}
{"ticker":"ARNA","date":"2015-02-25","pret":-0.05666,"close":4.71}
{"ticker":"ARNA","date":"2015-02-26","pret":0.05028,"close":4.75}
{"ticker":"ARNA","date":"2015-02-27","pret":0.00849,"close":4.51}
{"ticker":"ARNA","date":"2015-03-02","pret":-0.06327,"close":4.28}
{"ticker":"ARNA","date":"2015-03-03","pret":-0.05557,"close":4.04}
{"ticker":"ARNA","date":"2015-03-04","pret":-0.03637,"close":4.32}
{"ticker":"ARNA","date":"2015-03-05","pret":0.06685,"close":4.23}
{"ticker":"ARNA","date":"2015-03-06","pret":-0.02337,"close":4.32}
{"ticker":"ARNA","date":"2015-03-09","pret":0.02337,"close":4.24}
{"ticker":"ARNA","date":"2015-03-10","pret":-0.03287,"close":4.51}
{"ticker":"ARNA","date":"2015-03-11","pret":0.0736,"close":4.47}
{"ticker":"ARNA","date":"2015-03-12","pret":-0.00222,"close":4.63}
{"ticker":"ARNA","date":"2015-03-13","pret":0.04773,"close":4.81}
{"ticker":"ARNA","date":"2015-03-16","pret":0.01889,"close":4.74}
{"ticker":"ARNA","date":"2015-03-17","pret":-0.01677,"close":4.99}
{"ticker":"ARNA","date":"2015-03-18","pret":0.05351,"close":4.96}
{"ticker":"ARNA","date":"2015-03-19","pret":-0.00402,"close":5.01}
{"ticker":"ARNA","date":"2015-03-20","pret":0.01399,"close":4.8}
{"ticker":"ARNA","date":"2015-03-23","pret":-0.05716,"close":4.7}
{"ticker":"ARNA","date":"2015-03-24","pret":-0.01482,"close":4.51}
{"ticker":"ARNA","date":"2015-03-25","pret":-0.03251,"close":4.36}
{"ticker":"ARNA","date":"2015-03-26","pret":-0.05431,"close":4.34}
{"ticker":"ARNA","date":"2015-03-27","pret":0.00464,"close":4.33}
{"ticker":"ARNA","date":"2015-03-30","pret":0.00922,"close":4.48}
{"ticker":"ARNA","date":"2015-03-31","pret":0.02268,"close":4.37}
{"ticker":"ARNA","date":"2015-04-01","pret":-0.02497,"close":4.31}
{"ticker":"ARNA","date":"2015-04-02","pret":-0.01156,"close":4.46}
{"ticker":"ARNA","date":"2015-04-06","pret":0.02752,"close":4.36}
{"ticker":"ARNA","date":"2015-04-07","pret":0.03118,"close":4.53}
{"ticker":"ARNA","date":"2015-04-08","pret":-0.0022,"close":4.52}
{"ticker":"ARNA","date":"2015-04-09","pret":-0.00883,"close":4.54}
{"ticker":"ARNA","date":"2015-04-10","pret":0.00663,"close":4.55}
{"ticker":"ARNA","date":"2015-04-13","pret":-0.0022,"close":4.56}
{"ticker":"ARNA","date":"2015-04-14","pret":0.01316,"close":4.49}
{"ticker":"ARNA","date":"2015-04-15","pret":-0.01316,"close":4.71}
{"ticker":"ARNA","date":"2015-04-16","pret":0.04109,"close":4.66}
{"ticker":"ARNA","date":"2015-04-17","pret":-0.02358,"close":4.64}
{"ticker":"ARNA","date":"2015-04-20","pret":0.00864,"close":4.57}
{"ticker":"ARNA","date":"2015-04-21","pret":-0.01299,"close":4.46}
{"ticker":"ARNA","date":"2015-04-22","pret":-0.02873,"close":4.47}
{"ticker":"ARNA","date":"2015-04-23","pret":-0.00449,"close":4.44}
{"ticker":"ARNA","date":"2015-04-24","pret":-0.00678,"close":4.49}
{"ticker":"ARNA","date":"2015-04-27","pret":0.01575,"close":4.22}
{"ticker":"ARNA","date":"2015-04-28","pret":-0.05035,"close":4.2}
{"ticker":"ARNA","date":"2015-04-29","pret":0.04138,"close":4.32}
{"ticker":"ARNA","date":"2015-04-30","pret":-0.0274,"close":4.36}
{"ticker":"ARNA","date":"2015-05-01","pret":0.02288,"close":4.34}
{"ticker":"ARNA","date":"2015-05-04","pret":-0.01596,"close":4.31}
{"ticker":"ARNA","date":"2015-05-05","pret":-0.01389,"close":4.21}
{"ticker":"ARNA","date":"2015-05-06","pret":-0.00937,"close":4.13}
{"ticker":"ARNA","date":"2015-05-07","pret":-0.03107,"close":4.15}
{"ticker":"ARNA","date":"2015-05-08","pret":0.01446,"close":4.24}
{"ticker":"ARNA","date":"2015-05-11","pret":0.01425,"close":4.15}
{"ticker":"ARNA","date":"2015-05-12","pret":-0.00473,"close":4.24}
{"ticker":"ARNA","date":"2015-05-13","pret":0.00473,"close":4.3}
{"ticker":"ARNA","date":"2015-05-14","pret":0.01638,"close":4.25}
{"ticker":"ARNA","date":"2015-05-15","pret":-0.01167,"close":4.25}
{"ticker":"ARNA","date":"2015-05-18","pret":-0.00707,"close":4.39}
{"ticker":"ARNA","date":"2015-05-19","pret":0.03256,"close":4.31}
{"ticker":"ARNA","date":"2015-05-20","pret":-0.01382,"close":4.24}
{"ticker":"ARNA","date":"2015-05-21","pret":-0.01402,"close":4.2}
{"ticker":"ARNA","date":"2015-05-22","pret":-0.01661,"close":4.19}
{"ticker":"ARNA","date":"2015-05-26","pret":0,"close":4.1}
{"ticker":"ARNA","date":"2015-05-27","pret":-0.02177,"close":4.01}
{"ticker":"ARNA","date":"2015-05-28","pret":-0.02225,"close":3.98}
{"ticker":"ARNA","date":"2015-05-29","pret":-0.0025,"close":3.92}
{"ticker":"ARNA","date":"2015-06-01","pret":-0.01515,"close":4.13}
{"ticker":"ARNA","date":"2015-06-02","pret":0.04721,"close":4.19}
{"ticker":"ARNA","date":"2015-06-03","pret":0.01923,"close":4.23}
{"ticker":"ARNA","date":"2015-06-04","pret":0,"close":4.27}
{"ticker":"ARNA","date":"2015-06-05","pret":0.01887,"close":4.36}
{"ticker":"ARNA","date":"2015-06-08","pret":0.01392,"close":4.41}
{"ticker":"ARNA","date":"2015-06-09","pret":0.016,"close":4.3}
{"ticker":"ARNA","date":"2015-06-10","pret":-0.02526,"close":4.33}
{"ticker":"ARNA","date":"2015-06-11","pret":0.01156,"close":4.28}
{"ticker":"ARNA","date":"2015-06-12","pret":-0.02326,"close":4.11}
{"ticker":"ARNA","date":"2015-06-15","pret":-0.03593,"close":4.23}
{"ticker":"ARNA","date":"2015-06-16","pret":0.02648,"close":4.37}
{"ticker":"ARNA","date":"2015-06-17","pret":0.01415,"close":4.38}
{"ticker":"ARNA","date":"2015-06-18","pret":0.02544,"close":4.5}
{"ticker":"ARNA","date":"2015-06-19","pret":0.0248,"close":4.42}
{"ticker":"ARNA","date":"2015-06-22","pret":-0.0248,"close":4.49}
{"ticker":"ARNA","date":"2015-06-23","pret":0.02703,"close":4.48}
{"ticker":"ARNA","date":"2015-06-24","pret":-0.01568,"close":4.37}
{"ticker":"ARNA","date":"2015-06-25","pret":-0.00907,"close":4.33}
{"ticker":"ARNA","date":"2015-06-26","pret":-0.00915,"close":4.39}
{"ticker":"ARNA","date":"2015-06-29","pret":-0.00461,"close":4.3}
{"ticker":"ARNA","date":"2015-06-30","pret":0,"close":4.64}
{"ticker":"ARNA","date":"2015-07-01","pret":0.06915,"close":4.47}
{"ticker":"ARNA","date":"2015-07-02","pret":-0.03064,"close":4.44}
{"ticker":"ARNA","date":"2015-07-06","pret":-0.02475,"close":4.52}
{"ticker":"ARNA","date":"2015-07-07","pret":0.02697,"close":4.48}
{"ticker":"ARNA","date":"2015-07-08","pret":-0.01564,"close":4.19}
{"ticker":"ARNA","date":"2015-07-09","pret":-0.04374,"close":4.25}
{"ticker":"ARNA","date":"2015-07-10","pret":0.00937,"close":4.29}
{"ticker":"ARNA","date":"2015-07-13","pret":0.00233,"close":4.39}
{"ticker":"ARNA","date":"2015-07-14","pret":0.01843,"close":4.47}
{"ticker":"ARNA","date":"2015-07-15","pret":0.05118,"close":4.76}
{"ticker":"ARNA","date":"2015-07-16","pret":0.02781,"close":4.66}
{"ticker":"ARNA","date":"2015-07-17","pret":-0.01274,"close":4.5}
{"ticker":"ARNA","date":"2015-07-20","pret":-0.03258,"close":4.35}
{"ticker":"ARNA","date":"2015-07-21","pret":-0.04515,"close":4.3}
{"ticker":"ARNA","date":"2015-07-22","pret":-0.021,"close":4.25}
{"ticker":"ARNA","date":"2015-07-23","pret":0.00471,"close":4.15}
{"ticker":"ARNA","date":"2015-07-24","pret":-0.03585,"close":4.05}
{"ticker":"ARNA","date":"2015-07-27","pret":-0.02214,"close":3.99}
{"ticker":"ARNA","date":"2015-07-28","pret":0.00496,"close":4.08}
{"ticker":"ARNA","date":"2015-07-29","pret":0.02445,"close":4.09}
{"ticker":"ARNA","date":"2015-07-30","pret":-0.02445,"close":3.97}
{"ticker":"ARNA","date":"2015-07-31","pret":-0.01748,"close":4.04}
{"ticker":"ARNA","date":"2015-08-03","pret":0.015,"close":4.06}
{"ticker":"ARNA","date":"2015-08-04","pret":0.00988,"close":4.05}
{"ticker":"ARNA","date":"2015-08-05","pret":0.00245,"close":4.03}
{"ticker":"ARNA","date":"2015-08-06","pret":-0.03238,"close":3.69}
{"ticker":"ARNA","date":"2015-08-07","pret":-0.06538,"close":3.52}
{"ticker":"ARNA","date":"2015-08-10","pret":-0.05272,"close":3.51}
{"ticker":"ARNA","date":"2015-08-11","pret":-0.01146,"close":3.38}
{"ticker":"ARNA","date":"2015-08-12","pret":-0.03519,"close":3.45}
{"ticker":"ARNA","date":"2015-08-13","pret":0.03519,"close":3.38}
{"ticker":"ARNA","date":"2015-08-14","pret":-0.03221,"close":3.37}
{"ticker":"ARNA","date":"2015-08-17","pret":0.00594,"close":3.43}
{"ticker":"ARNA","date":"2015-08-18","pret":0.01176,"close":3.22}
{"ticker":"ARNA","date":"2015-08-19","pret":-0.06337,"close":3.02}
{"ticker":"ARNA","date":"2015-08-20","pret":-0.06766,"close":2.81}
{"ticker":"ARNA","date":"2015-08-21","pret":-0.09065,"close":2.97}
{"ticker":"ARNA","date":"2015-08-24","pret":0.00364,"close":2.72}
{"ticker":"ARNA","date":"2015-08-25","pret":0.02514,"close":2.68}
{"ticker":"ARNA","date":"2015-08-26","pret":-0.0361,"close":2.72}
{"ticker":"ARNA","date":"2015-08-27","pret":0,"close":2.65}
{"ticker":"ARNA","date":"2015-08-28","pret":-0.02985,"close":2.71}
{"ticker":"ARNA","date":"2015-08-31","pret":0.02617,"close":2.71}
{"ticker":"ARNA","date":"2015-09-01","pret":-0.02239,"close":2.56}
{"ticker":"ARNA","date":"2015-09-02","pret":-0.0229,"close":2.7}
{"ticker":"ARNA","date":"2015-09-03","pret":0.02667,"close":2.75}
{"ticker":"ARNA","date":"2015-09-04","pret":0.01493,"close":2.74}
{"ticker":"ARNA","date":"2015-09-08","pret":0.03279,"close":2.76}
{"ticker":"ARNA","date":"2015-09-09","pret":0.00358,"close":2.57}
{"ticker":"ARNA","date":"2015-09-10","pret":-0.08571,"close":2.71}
{"ticker":"ARNA","date":"2015-09-11","pret":0.04935,"close":2.86}
{"ticker":"ARNA","date":"2015-09-14","pret":0.08516,"close":2.89}
{"ticker":"ARNA","date":"2015-09-15","pret":-0.0241,"close":2.9}
{"ticker":"ARNA","date":"2015-09-16","pret":0.01727,"close":2.83}
{"ticker":"ARNA","date":"2015-09-17","pret":-0.03485,"close":2.95}
{"ticker":"ARNA","date":"2015-09-18","pret":0.02452,"close":2.79}
{"ticker":"ARNA","date":"2015-09-21","pret":-0.02452,"close":2.61}
{"ticker":"ARNA","date":"2015-09-22","pret":-0.08123,"close":2.61}
{"ticker":"ARNA","date":"2015-09-23","pret":0,"close":2.56}
{"ticker":"ARNA","date":"2015-09-24","pret":-0.01161,"close":2.59}
{"ticker":"ARNA","date":"2015-09-25","pret":0.01161,"close":2.24}
{"ticker":"ARNA","date":"2015-09-28","pret":-0.14904,"close":2.12}
{"ticker":"ARNA","date":"2015-09-29","pret":-0.05979,"close":1.91}
{"ticker":"ARNA","date":"2015-09-30","pret":-0.07886,"close":1.91}
{"ticker":"ARNA","date":"2015-10-01","pret":-0.0155,"close":1.81}
{"ticker":"ARNA","date":"2015-10-02","pret":-0.059,"close":1.98}
{"ticker":"ARNA","date":"2015-10-05","pret":0.08977,"close":2.15}
{"ticker":"ARNA","date":"2015-10-06","pret":0.13227,"close":2.06}
{"ticker":"ARNA","date":"2015-10-07","pret":-0.09266,"close":2.11}
{"ticker":"ARNA","date":"2015-10-08","pret":0.01446,"close":2.05}
{"ticker":"ARNA","date":"2015-10-09","pret":-0.01932,"close":2.19}
{"ticker":"ARNA","date":"2015-10-12","pret":0.06606,"close":2.26}
{"ticker":"ARNA","date":"2015-10-13","pret":0.0181,"close":2.2}
{"ticker":"ARNA","date":"2015-10-14","pret":-0.01354,"close":2.26}
{"ticker":"ARNA","date":"2015-10-15","pret":0.01802,"close":2.4}
{"ticker":"ARNA","date":"2015-10-16","pret":0.07729,"close":2.31}
{"ticker":"ARNA","date":"2015-10-19","pret":-0.04652,"close":2.28}
{"ticker":"ARNA","date":"2015-10-20","pret":-0.02632,"close":2.23}
{"ticker":"ARNA","date":"2015-10-21","pret":-0.00445,"close":2.21}
{"ticker":"ARNA","date":"2015-10-22","pret":0,"close":2.33}
{"ticker":"ARNA","date":"2015-10-23","pret":0.04794,"close":2.34}
{"ticker":"ARNA","date":"2015-10-26","pret":-0.01285,"close":2.21}
{"ticker":"ARNA","date":"2015-10-27","pret":-0.04406,"close":2.2}
{"ticker":"ARNA","date":"2015-10-28","pret":-0.01818,"close":1.96}
{"ticker":"ARNA","date":"2015-10-29","pret":-0.13222,"close":1.82}
{"ticker":"ARNA","date":"2015-10-30","pret":-0.05932,"close":1.89}
{"ticker":"ARNA","date":"2015-11-02","pret":0.05932,"close":2.16}
{"ticker":"ARNA","date":"2015-11-03","pret":0.10902,"close":2.05}
{"ticker":"ARNA","date":"2015-11-04","pret":-0.03342,"close":2.2}
{"ticker":"ARNA","date":"2015-11-05","pret":0.04276,"close":2.04}
{"ticker":"ARNA","date":"2015-11-06","pret":-0.07232,"close":2.08}
{"ticker":"ARNA","date":"2015-11-09","pret":0.04879,"close":2.06}
{"ticker":"ARNA","date":"2015-11-10","pret":-0.0339,"close":1.9}
{"ticker":"ARNA","date":"2015-11-11","pret":-0.01489,"close":1.8}
{"ticker":"ARNA","date":"2015-11-12","pret":-0.09982,"close":1.72}
{"ticker":"ARNA","date":"2015-11-13","pret":-0.0452,"close":1.78}
{"ticker":"ARNA","date":"2015-11-16","pret":0.02286,"close":1.7}
{"ticker":"ARNA","date":"2015-11-17","pret":-0.02286,"close":1.73}
{"ticker":"ARNA","date":"2015-11-18","pret":0,"close":2}
{"ticker":"ARNA","date":"2015-11-19","pret":0.14001,"close":2.02}
{"ticker":"ARNA","date":"2015-11-20","pret":0.02482,"close":2.08}
{"ticker":"ARNA","date":"2015-11-23","pret":0.02899,"close":2.08}
{"ticker":"ARNA","date":"2015-11-24","pret":-0.01439,"close":2.12}
{"ticker":"ARNA","date":"2015-11-25","pret":0.01439,"close":2.13}
{"ticker":"ARNA","date":"2015-11-26"}
{"ticker":"ARNA","date":"2015-11-27","pret":0.01887,"close":2.15}
{"ticker":"ARNA","date":"2015-11-30","pret":0.01852,"close":2.39}
{"ticker":"ARNA","date":"2015-12-01","pret":0.18766,"close":2.26}
{"ticker":"ARNA","date":"2015-12-02","pret":-0.14281,"close":2.29}
{"ticker":"ARNA","date":"2015-12-03","pret":0.01307,"close":2.2}
{"ticker":"ARNA","date":"2015-12-04","pret":-0.05335,"close":2.07}
{"ticker":"ARNA","date":"2015-12-07","pret":-0.07095,"close":1.91}
{"ticker":"ARNA","date":"2015-12-08","pret":-0.05543,"close":1.91}
{"ticker":"ARNA","date":"2015-12-09","pret":-0.02094,"close":1.86}
{"ticker":"ARNA","date":"2015-12-10","pret":-0.016,"close":1.94}
{"ticker":"ARNA","date":"2015-12-11","pret":0,"close":1.75}
{"ticker":"ARNA","date":"2015-12-14","pret":-0.0496,"close":1.73}
{"ticker":"ARNA","date":"2015-12-15","pret":-0.02286,"close":1.79}
{"ticker":"ARNA","date":"2015-12-16","pret":0.03966,"close":1.89}
{"ticker":"ARNA","date":"2015-12-17"}
{"ticker":"ARNA","date":"2015-12-18","pret":0.00554,"close":1.9}
{"ticker":"ARNA","date":"2015-12-21","pret":0.06419,"close":2.03}
{"ticker":"ARNA","date":"2015-12-22","pret":0.04062,"close":1.95}
{"ticker":"ARNA","date":"2015-12-23","pret":-0.0201,"close":2}
{"ticker":"ARNA","date":"2015-12-24","pret":0.01511,"close":1.97}
{"ticker":"ARNA","date":"2015-12-28","pret":-0.02532,"close":1.94}
{"ticker":"ARNA","date":"2015-12-29","pret":0,"close":2.03}
{"ticker":"ARNA","date":"2015-12-30","pret":0.02532,"close":1.94}
{"ticker":"ARNA","date":"2015-12-31","pret":-0.05129,"close":1.9}
{"ticker":"ARNA","date":"2016-01-04","pret":0.00525,"close":1.83}
{"ticker":"ARNA","date":"2016-01-05","pret":-0.02653,"close":1.86}
{"ticker":"AROW","date":"2015-01-02","pret":-0.00073,"close":27.01}
{"ticker":"AROW","date":"2015-01-05","pret":-0.02352,"close":26.96}
{"ticker":"AROW","date":"2015-01-06","pret":-0.00074,"close":26.36}
{"ticker":"AROW","date":"2015-01-07","pret":-0.015,"close":26.33}
{"ticker":"AROW","date":"2015-01-08","pret":-0.00454,"close":26.61}
{"ticker":"AROW","date":"2015-01-09","pret":0.01132,"close":26.38}
{"ticker":"AROW","date":"2015-01-12","pret":-0.01665,"close":26.15}
{"ticker":"AROW","date":"2015-01-13","pret":0.00152,"close":26.4}
{"ticker":"AROW","date":"2015-01-14","pret":-0.00114,"close":26.41}
{"ticker":"AROW","date":"2015-01-15","pret":0.00495,"close":26.04}
{"ticker":"AROW","date":"2015-01-16","pret":-0.01684,"close":26.58}
{"ticker":"AROW","date":"2015-01-20","pret":0.02854,"close":26.38}
{"ticker":"AROW","date":"2015-01-21","pret":-0.00753,"close":26.26}
{"ticker":"AROW","date":"2015-01-22","pret":-0.00606,"close":26.92}
{"ticker":"AROW","date":"2015-01-23","pret":0.01846,"close":26.59}
{"ticker":"AROW","date":"2015-01-26","pret":-0.01846,"close":26.63}
{"ticker":"AROW","date":"2015-01-27","pret":0.01059,"close":26.36}
{"ticker":"AROW","date":"2015-01-28","pret":-0.0068,"close":25.86}
{"ticker":"AROW","date":"2015-01-29","pret":-0.01989,"close":26.21}
{"ticker":"AROW","date":"2015-01-30","pret":0.00616,"close":25.57}
{"ticker":"AROW","date":"2015-02-02","pret":-0.01626,"close":26.18}
{"ticker":"AROW","date":"2015-02-03","pret":0.02162,"close":26.82}
{"ticker":"AROW","date":"2015-02-04","pret":0.02676,"close":26.34}
{"ticker":"AROW","date":"2015-02-05","pret":-0.01688,"close":26.57}
{"ticker":"AROW","date":"2015-02-06","pret":0.00453,"close":26.53}
{"ticker":"AROW","date":"2015-02-09","pret":-0.00075,"close":26.47}
{"ticker":"AROW","date":"2015-02-10","pret":0.00301,"close":26.34}
{"ticker":"AROW","date":"2015-02-11","pret":-0.0049,"close":26.22}
{"ticker":"AROW","date":"2015-02-12","pret":-0.01713,"close":26.47}
{"ticker":"AROW","date":"2015-02-13","pret":0.01638,"close":26.29}
{"ticker":"AROW","date":"2015-02-17","pret":-0.00378,"close":26.3}
{"ticker":"AROW","date":"2015-02-18","pret":-0.00418,"close":26.2}
{"ticker":"AROW","date":"2015-02-19","pret":0.00872,"close":26.08}
{"ticker":"AROW","date":"2015-02-20","pret":-0.01254,"close":26.31}
{"ticker":"AROW","date":"2015-02-23","pret":0.00534,"close":26.37}
{"ticker":"AROW","date":"2015-02-24","pret":0.00833,"close":26.51}
{"ticker":"AROW","date":"2015-02-25","pret":0.00188,"close":26.86}
{"ticker":"AROW","date":"2015-02-26","pret":0.01086,"close":27.07}
{"ticker":"AROW","date":"2015-02-27","pret":0.00074,"close":26.7}
{"ticker":"AROW","date":"2015-03-02","pret":-0.00709,"close":26.7}
{"ticker":"AROW","date":"2015-03-03","pret":-0.00601,"close":26.28}
{"ticker":"AROW","date":"2015-03-04","pret":-0.01214,"close":26.31}
{"ticker":"AROW","date":"2015-03-05","pret":0.0076,"close":26.19}
{"ticker":"AROW","date":"2015-03-06","pret":-0.01411,"close":26.32}
{"ticker":"AROW","date":"2015-03-09","pret":0.01826,"close":26.68}
{"ticker":"AROW","date":"2015-03-10","pret":0.00151,"close":26.46}
{"ticker":"AROW","date":"2015-03-11","pret":-0.00264,"close":26.49}
{"ticker":"AROW","date":"2015-03-12","pret":0.00677,"close":27.29}
{"ticker":"AROW","date":"2015-03-13","pret":0.02151,"close":27.28}
{"ticker":"AROW","date":"2015-03-16","pret":0.0022,"close":27.08}
{"ticker":"AROW","date":"2015-03-17","pret":-0.01476,"close":27.15}
{"ticker":"AROW","date":"2015-03-18","pret":0.00519,"close":27.16}
{"ticker":"AROW","date":"2015-03-19","pret":0.00037,"close":26.83}
{"ticker":"AROW","date":"2015-03-20","pret":-0.00705,"close":27.19}
{"ticker":"AROW","date":"2015-03-23","pret":0.00742,"close":27.25}
{"ticker":"AROW","date":"2015-03-24","pret":0.00332,"close":27.15}
{"ticker":"AROW","date":"2015-03-25","pret":-0.00147,"close":27.01}
{"ticker":"AROW","date":"2015-03-26","pret":-0.0048,"close":27.21}
{"ticker":"AROW","date":"2015-03-27","pret":0.00738,"close":27.04}
{"ticker":"AROW","date":"2015-03-30","pret":-0.00405,"close":27.17}
{"ticker":"AROW","date":"2015-03-31","pret":0.00369,"close":27.15}
{"ticker":"AROW","date":"2015-04-01","pret":-0.00739,"close":27.14}
{"ticker":"AROW","date":"2015-04-02","pret":0.00296,"close":27.23}
{"ticker":"AROW","date":"2015-04-06","pret":0.00185,"close":26.76}
{"ticker":"AROW","date":"2015-04-07","pret":-0.00815,"close":27}
{"ticker":"AROW","date":"2015-04-08","pret":0.00482,"close":26.82}
{"ticker":"AROW","date":"2015-04-09","pret":-0.01304,"close":26.5}
{"ticker":"AROW","date":"2015-04-10","pret":-0.00112,"close":26.66}
{"ticker":"AROW","date":"2015-04-13","pret":0.00449,"close":26.69}
{"ticker":"AROW","date":"2015-04-14","pret":-0.00637,"close":26.62}
{"ticker":"AROW","date":"2015-04-15","pret":0.006,"close":26.31}
{"ticker":"AROW","date":"2015-04-16","pret":-0.01697,"close":26.44}
{"ticker":"AROW","date":"2015-04-17","pret":-0.00114,"close":26.13}
{"ticker":"AROW","date":"2015-04-20","pret":-0.00534,"close":26.78}
{"ticker":"AROW","date":"2015-04-21","pret":0.02308,"close":26.45}
{"ticker":"AROW","date":"2015-04-22","pret":-0.00788,"close":26.57}
{"ticker":"AROW","date":"2015-04-23","pret":-0.00491,"close":26.41}
{"ticker":"AROW","date":"2015-04-24","pret":-0.0038,"close":26.46}
{"ticker":"AROW","date":"2015-04-27","pret":0.00266,"close":26.48}
{"ticker":"AROW","date":"2015-04-28","pret":0.00756,"close":26.64}
{"ticker":"AROW","date":"2015-04-29","pret":-0.00075,"close":26.47}
{"ticker":"AROW","date":"2015-04-30","pret":-0.0034,"close":26.06}
{"ticker":"AROW","date":"2015-05-01","pret":-0.01102,"close":26.04}
{"ticker":"AROW","date":"2015-05-04","pret":-0.00115,"close":25.96}
{"ticker":"AROW","date":"2015-05-05","pret":-0.01116,"close":25.9}
{"ticker":"AROW","date":"2015-05-06","pret":0.00193,"close":26.18}
{"ticker":"AROW","date":"2015-05-07","pret":0.01114,"close":26.3}
{"ticker":"AROW","date":"2015-05-08","pret":0.00723,"close":26.25}
{"ticker":"AROW","date":"2015-05-11","pret":-0.00228,"close":26.32}
{"ticker":"AROW","date":"2015-05-12","pret":-0.00648,"close":26.19}
{"ticker":"AROW","date":"2015-05-13","pret":0.00344,"close":26.07}
{"ticker":"AROW","date":"2015-05-14","pret":-0.0042,"close":26.28}
{"ticker":"AROW","date":"2015-05-15","pret":0.00191,"close":26.21}
{"ticker":"AROW","date":"2015-05-18","pret":0,"close":26.39}
{"ticker":"AROW","date":"2015-05-19","pret":0.00837,"close":26.47}
{"ticker":"AROW","date":"2015-05-20","pret":0.00189,"close":26.5}
{"ticker":"AROW","date":"2015-05-21","pret":-0.00645,"close":26.29}
{"ticker":"AROW","date":"2015-05-22","pret":-0.00229,"close":26.04}
{"ticker":"AROW","date":"2015-05-26","pret":-0.00459,"close":25.96}
{"ticker":"AROW","date":"2015-05-27","pret":-0.00576,"close":26.27}
{"ticker":"AROW","date":"2015-05-28","pret":0.01035,"close":26.4}
{"ticker":"AROW","date":"2015-05-29","pret":0.00722,"close":26.26}
{"ticker":"AROW","date":"2015-06-01","pret":-0.00646,"close":25.88}
{"ticker":"AROW","date":"2015-06-02","pret":-0.01227,"close":26.14}
{"ticker":"AROW","date":"2015-06-03","pret":0.00654,"close":26.46}
{"ticker":"AROW","date":"2015-06-04","pret":0.0084,"close":26.22}
{"ticker":"AROW","date":"2015-06-05","pret":-0.00038,"close":26.48}
{"ticker":"AROW","date":"2015-06-08","pret":-0.00038,"close":26.38}
{"ticker":"AROW","date":"2015-06-09","pret":-0.00764,"close":26.37}
{"ticker":"AROW","date":"2015-06-10","pret":0.01936,"close":26.81}
{"ticker":"AROW","date":"2015-06-11","pret":0.00936,"close":26.88}
{"ticker":"AROW","date":"2015-06-12","pret":-0.00112,"close":26.84}
{"ticker":"AROW","date":"2015-06-15","pret":0,"close":26.56}
{"ticker":"AROW","date":"2015-06-16","pret":-0.01012,"close":26.77}
{"ticker":"AROW","date":"2015-06-17","pret":0.00863,"close":26.56}
{"ticker":"AROW","date":"2015-06-18","pret":-0.01353,"close":26.75}
{"ticker":"AROW","date":"2015-06-19","pret":0.00979,"close":26.98}
{"ticker":"AROW","date":"2015-06-22","pret":0.0134,"close":26.88}
{"ticker":"AROW","date":"2015-06-23","pret":-0.00185,"close":27.18}
{"ticker":"AROW","date":"2015-06-24","pret":0.00775,"close":27.04}
{"ticker":"AROW","date":"2015-06-25","pret":-0.00738,"close":27.07}
{"ticker":"AROW","date":"2015-06-26","pret":0.00407,"close":27.37}
{"ticker":"AROW","date":"2015-06-29","pret":0.00147,"close":26.91}
{"ticker":"AROW","date":"2015-06-30","pret":-0.00369,"close":27.03}
{"ticker":"AROW","date":"2015-07-01","pret":0.00553,"close":27.17}
{"ticker":"AROW","date":"2015-07-02","pret":-0.00405,"close":27.07}
{"ticker":"AROW","date":"2015-07-06","pret":-0.0037,"close":27.06}
{"ticker":"AROW","date":"2015-07-07","pret":0.00111,"close":27.01}
{"ticker":"AROW","date":"2015-07-08","pret":-0.00185,"close":26.86}
{"ticker":"AROW","date":"2015-07-09","pret":0.00296,"close":27}
{"ticker":"AROW","date":"2015-07-10","pret":0.00479,"close":27.24}
{"ticker":"AROW","date":"2015-07-13","pret":0.00806,"close":27.66}
{"ticker":"AROW","date":"2015-07-14","pret":0.00546,"close":27.82}
{"ticker":"AROW","date":"2015-07-15","pret":0.01011,"close":27.81}
{"ticker":"AROW","date":"2015-07-16","pret":0.00251,"close":27.83}
{"ticker":"AROW","date":"2015-07-17","pret":0,"close":27.87}
{"ticker":"AROW","date":"2015-07-20","pret":-0.01117,"close":27.62}
{"ticker":"AROW","date":"2015-07-21","pret":0.00072,"close":27.71}
{"ticker":"AROW","date":"2015-07-22","pret":0.00398,"close":28.49}
{"ticker":"AROW","date":"2015-07-23","pret":0.0281,"close":27.9}
{"ticker":"AROW","date":"2015-07-24","pret":-0.02486,"close":27.53}
{"ticker":"AROW","date":"2015-07-27","pret":-0.01303,"close":27.57}
{"ticker":"AROW","date":"2015-07-28","pret":0.00182,"close":27.68}
{"ticker":"AROW","date":"2015-07-29","pret":0.00616,"close":27.51}
{"ticker":"AROW","date":"2015-07-30","pret":-0.00871,"close":27.56}
{"ticker":"AROW","date":"2015-07-31","pret":0.00473,"close":27.54}
{"ticker":"AROW","date":"2015-08-03","pret":-0.00327,"close":27.81}
{"ticker":"AROW","date":"2015-08-04","pret":0.0123,"close":27.89}
{"ticker":"AROW","date":"2015-08-05","pret":0.00609,"close":27.99}
{"ticker":"AROW","date":"2015-08-06","pret":0.00535,"close":27.76}
{"ticker":"AROW","date":"2015-08-07","pret":-0.01793,"close":27.79}
{"ticker":"AROW","date":"2015-08-10","pret":0.0133,"close":27.85}
{"ticker":"AROW","date":"2015-08-11","pret":-0.00753,"close":27.98}
{"ticker":"AROW","date":"2015-08-12","pret":0.0018,"close":27.2}
{"ticker":"AROW","date":"2015-08-13","pret":-0.02289,"close":27.21}
{"ticker":"AROW","date":"2015-08-14","pret":-0.00294,"close":27.56}
{"ticker":"AROW","date":"2015-08-17","pret":0.02404,"close":27.71}
{"ticker":"AROW","date":"2015-08-18","pret":-0.01049,"close":27.42}
{"ticker":"AROW","date":"2015-08-19","pret":-0.00437,"close":27.31}
{"ticker":"AROW","date":"2015-08-20","pret":-0.00954,"close":26.92}
{"ticker":"AROW","date":"2015-08-21","pret":-0.01448,"close":27.24}
{"ticker":"AROW","date":"2015-08-24","pret":-0.0015,"close":26.9}
{"ticker":"AROW","date":"2015-08-25","pret":0.02917,"close":26.66}
{"ticker":"AROW","date":"2015-08-26","pret":-0.01245,"close":27.17}
{"ticker":"AROW","date":"2015-08-27","pret":0.00331,"close":27.16}
{"ticker":"AROW","date":"2015-08-28","pret":-0.00811,"close":27.26}
{"ticker":"AROW","date":"2015-08-31","pret":0.00627,"close":27.53}
{"ticker":"AROW","date":"2015-09-01","pret":-0.00258,"close":26.71}
{"ticker":"AROW","date":"2015-09-02","pret":-0.00815,"close":27.14}
{"ticker":"AROW","date":"2015-09-03","pret":0.0111,"close":27.19}
{"ticker":"AROW","date":"2015-09-04","pret":-0.00775,"close":26.94}
{"ticker":"AROW","date":"2015-09-08","pret":0.01032,"close":27.27}
{"ticker":"AROW","date":"2015-09-09","pret":0.00695,"close":27.14}
{"ticker":"AROW","date":"2015-09-10","pret":-0.00621,"close":27.22}
{"ticker":"AROW","date":"2015-09-11","pret":-0.00884,"close":27.16}
{"ticker":"AROW","date":"2015-09-14","pret":0.0048,"close":27.41}
{"ticker":"AROW","date":"2015-09-15","pret":0.01316,"close":27.74}
{"ticker":"AROW","date":"2015-09-16","pret":0.0112,"close":27.54}
{"ticker":"AROW","date":"2015-09-17","pret":-0.02105,"close":26.88}
{"ticker":"AROW","date":"2015-09-18","pret":-0.02564,"close":26.4}
{"ticker":"AROW","date":"2015-09-21","pret":-0.00113,"close":26.57}
{"ticker":"AROW","date":"2015-09-22","pret":-0.00415,"close":26.46}
{"ticker":"AROW","date":"2015-09-23","pret":0.00679,"close":26.56}
{"ticker":"AROW","date":"2015-09-24","pret":-0.00603,"close":26.73}
{"ticker":"AROW","date":"2015-09-25","pret":0.01575,"close":26.51}
{"ticker":"AROW","date":"2015-09-28","pret":-0.02068,"close":26.44}
{"ticker":"AROW","date":"2015-09-29","pret":0.00945,"close":26.57}
{"ticker":"AROW","date":"2015-09-30","pret":0.00675,"close":26.7}
{"ticker":"AROW","date":"2015-10-01","pret":-0.0015,"close":26.37}
{"ticker":"AROW","date":"2015-10-02","pret":-0.0189,"close":26.26}
{"ticker":"AROW","date":"2015-10-05","pret":0.00798,"close":26.77}
{"ticker":"AROW","date":"2015-10-06","pret":0.00942,"close":26.49}
{"ticker":"AROW","date":"2015-10-07","pret":-0.00188,"close":27.04}
{"ticker":"AROW","date":"2015-10-08","pret":0.01454,"close":27.39}
{"ticker":"AROW","date":"2015-10-09","pret":0.01616,"close":27.46}
{"ticker":"AROW","date":"2015-10-12","pret":0.00146,"close":27.81}
{"ticker":"AROW","date":"2015-10-13","pret":0.00941,"close":27.43}
{"ticker":"AROW","date":"2015-10-14","pret":-0.00941,"close":27.01}
{"ticker":"AROW","date":"2015-10-15","pret":-0.01355,"close":27.49}
{"ticker":"AROW","date":"2015-10-16","pret":0.01392,"close":27.58}
{"ticker":"AROW","date":"2015-10-19","pret":0,"close":27.64}
{"ticker":"AROW","date":"2015-10-20","pret":0.00254,"close":27.63}
{"ticker":"AROW","date":"2015-10-21","pret":0.01226,"close":27.07}
{"ticker":"AROW","date":"2015-10-22","pret":-0.02687,"close":27.58}
{"ticker":"AROW","date":"2015-10-23","pret":0.01498,"close":28.08}
{"ticker":"AROW","date":"2015-10-26","pret":0.00109,"close":27.71}
{"ticker":"AROW","date":"2015-10-27","pret":0.00253,"close":27.29}
{"ticker":"AROW","date":"2015-10-28","pret":-0.00036,"close":28.33}
{"ticker":"AROW","date":"2015-10-29","pret":0.01613,"close":28.21}
{"ticker":"AROW","date":"2015-10-30","pret":0.00532,"close":27.6}
{"ticker":"AROW","date":"2015-11-02","pret":-0.01317,"close":27.84}
{"ticker":"AROW","date":"2015-11-03","pret":-0.00251,"close":27.97}
{"ticker":"AROW","date":"2015-11-04","pret":0,"close":28.16}
{"ticker":"AROW","date":"2015-11-05","pret":0.01108,"close":28.41}
{"ticker":"AROW","date":"2015-11-06","pret":0.01446,"close":28.79}
{"ticker":"AROW","date":"2015-11-09","pret":0.01184,"close":28.45}
{"ticker":"AROW","date":"2015-11-10","pret":-0.02595,"close":28.54}
{"ticker":"AROW","date":"2015-11-11","pret":0.0113,"close":28.47}
{"ticker":"AROW","date":"2015-11-12","pret":-0.00776,"close":27.81}
{"ticker":"AROW","date":"2015-11-13","pret":-0.02364,"close":27.78}
{"ticker":"AROW","date":"2015-11-16","pret":0.00938,"close":28.37}
{"ticker":"AROW","date":"2015-11-17","pret":0.01885,"close":27.94}
{"ticker":"AROW","date":"2015-11-18","pret":-0.00885,"close":28.12}
{"ticker":"AROW","date":"2015-11-19","pret":-0.00428,"close":28.07}
{"ticker":"AROW","date":"2015-11-20","pret":0.00641,"close":28.26}
{"ticker":"AROW","date":"2015-11-23","pret":-0.00036,"close":28.09}
{"ticker":"AROW","date":"2015-11-24","pret":-0.00249,"close":28.27}
{"ticker":"AROW","date":"2015-11-25","pret":0.00885,"close":28.09}
{"ticker":"AROW","date":"2015-11-26"}
{"ticker":"AROW","date":"2015-11-27","pret":-0.00637,"close":28.4}
{"ticker":"AROW","date":"2015-11-30","pret":0.01094,"close":28.47}
{"ticker":"AROW","date":"2015-12-01","pret":-0.00669,"close":28.51}
{"ticker":"AROW","date":"2015-12-02","pret":0.01578,"close":28.61}
{"ticker":"AROW","date":"2015-12-03","pret":-0.00418,"close":28.59}
{"ticker":"AROW","date":"2015-12-04","pret":-0.00105,"close":28.89}
{"ticker":"AROW","date":"2015-12-07","pret":0.00419,"close":28.45}
{"ticker":"AROW","date":"2015-12-08","pret":0.00278,"close":28.54}
{"ticker":"AROW","date":"2015-12-09","pret":-0.0207,"close":27.95}
{"ticker":"AROW","date":"2015-12-10","pret":-0.00426,"close":27.99}
{"ticker":"AROW","date":"2015-12-11","pret":-0.0147,"close":27.71}
{"ticker":"AROW","date":"2015-12-14","pret":0.00144,"close":27.81}
{"ticker":"AROW","date":"2015-12-15","pret":0.01255,"close":28.09}
{"ticker":"AROW","date":"2015-12-16","pret":0.0071,"close":28.3}
{"ticker":"AROW","date":"2015-12-17"}
{"ticker":"AROW","date":"2015-12-18","pret":-0.0182,"close":27.09}
{"ticker":"AROW","date":"2015-12-21","pret":-0.01891,"close":27.25}
{"ticker":"AROW","date":"2015-12-22","pret":-0.00184,"close":27.61}
{"ticker":"AROW","date":"2015-12-23","pret":0.01497,"close":27.45}
{"ticker":"AROW","date":"2015-12-24","pret":-0.00727,"close":27.54}
{"ticker":"AROW","date":"2015-12-28","pret":0.0051,"close":27.45}
{"ticker":"AROW","date":"2015-12-29","pret":0.00109,"close":27.69}
{"ticker":"AROW","date":"2015-12-30","pret":0.00687,"close":27.71}
{"ticker":"AROW","date":"2015-12-31","pret":-0.0018,"close":27.17}
{"ticker":"AROW","date":"2016-01-04","pret":-0.03116,"close":27.4}
{"ticker":"AROW","date":"2016-01-05","pret":0.01698,"close":27.17}
{"ticker":"ARPI","date":"2015-01-02","pret":-0.00057,"close":17.96}
{"ticker":"ARPI","date":"2015-01-05","pret":0.01579,"close":17.68}
{"ticker":"ARPI","date":"2015-01-06","pret":-0.01126,"close":17.53}
{"ticker":"ARPI","date":"2015-01-07","pret":-0.00624,"close":17.73}
{"ticker":"ARPI","date":"2015-01-08","pret":0.01245,"close":17.74}
{"ticker":"ARPI","date":"2015-01-09","pret":-0.00338,"close":17.97}
{"ticker":"ARPI","date":"2015-01-12","pret":0.01512,"close":17.91}
{"ticker":"ARPI","date":"2015-01-13","pret":-0.00278,"close":17.78}
{"ticker":"ARPI","date":"2015-01-14","pret":-0.0163,"close":17.72}
{"ticker":"ARPI","date":"2015-01-15","pret":0.00226,"close":17.76}
{"ticker":"ARPI","date":"2015-01-16","pret":0.00282,"close":17.93}
{"ticker":"ARPI","date":"2015-01-20","pret":0.01399,"close":17.68}
{"ticker":"ARPI","date":"2015-01-21","pret":-0.02078,"close":17.65}
{"ticker":"ARPI","date":"2015-01-22","pret":0.00622,"close":17.93}
{"ticker":"ARPI","date":"2015-01-23","pret":0.01178,"close":17.92}
{"ticker":"ARPI","date":"2015-01-26","pret":-0.00447,"close":17.81}
{"ticker":"ARPI","date":"2015-01-27","pret":-0.00843,"close":17.81}
{"ticker":"ARPI","date":"2015-01-28","pret":0.00731,"close":17.6}
{"ticker":"ARPI","date":"2015-01-29","pret":-0.01525,"close":17.67}
{"ticker":"ARPI","date":"2015-01-30","pret":-0.00342,"close":17.51}
{"ticker":"ARPI","date":"2015-02-02","pret":-0.00057,"close":17.38}
{"ticker":"ARPI","date":"2015-02-03","pret":-0.00861,"close":17.75}
{"ticker":"ARPI","date":"2015-02-04","pret":0.01771,"close":17.67}
{"ticker":"ARPI","date":"2015-02-05","pret":0.00396,"close":17.84}
{"ticker":"ARPI","date":"2015-02-06","pret":0.00674,"close":17.4}
{"ticker":"ARPI","date":"2015-02-09","pret":-0.02956,"close":17.41}
{"ticker":"ARPI","date":"2015-02-10","pret":0.00575,"close":17.52}
{"ticker":"ARPI","date":"2015-02-11","pret":0.00115,"close":17.65}
{"ticker":"ARPI","date":"2015-02-12","pret":0.01253,"close":17.99}
{"ticker":"ARPI","date":"2015-02-13","pret":0.0185,"close":17.95}
{"ticker":"ARPI","date":"2015-02-17","pret":-0.00445,"close":18.01}
{"ticker":"ARPI","date":"2015-02-18","pret":0.00445,"close":17.98}
{"ticker":"ARPI","date":"2015-02-19","pret":-0.00334,"close":17.46}
{"ticker":"ARPI","date":"2015-02-20","pret":-0.02712,"close":17.41}
{"ticker":"ARPI","date":"2015-02-23","pret":-0.00344,"close":17.33}
{"ticker":"ARPI","date":"2015-02-24","pret":-0.00924,"close":17.22}
{"ticker":"ARPI","date":"2015-02-25","pret":0.00174,"close":17.19}
{"ticker":"ARPI","date":"2015-02-26","pret":-0.00872,"close":17.1}
{"ticker":"ARPI","date":"2015-02-27","pret":-0.00234,"close":17.34}
{"ticker":"ARPI","date":"2015-03-02","pret":0.01395,"close":17.62}
{"ticker":"ARPI","date":"2015-03-03","pret":0.01433,"close":17.42}
{"ticker":"ARPI","date":"2015-03-04","pret":-0.0103,"close":17.23}
{"ticker":"ARPI","date":"2015-03-05","pret":-0.00288,"close":17.52}
{"ticker":"ARPI","date":"2015-03-06","pret":-0.00058,"close":17.3}
{"ticker":"ARPI","date":"2015-03-09","pret":0.00346,"close":17.42}
{"ticker":"ARPI","date":"2015-03-10","pret":-0.00288,"close":17.45}
{"ticker":"ARPI","date":"2015-03-11","pret":0.00518,"close":17.41}
{"ticker":"ARPI","date":"2015-03-12","pret":0,"close":18.05}
{"ticker":"ARPI","date":"2015-03-13","pret":0.03107,"close":18.19}
{"ticker":"ARPI","date":"2015-03-16","pret":0.01106,"close":18.29}
{"ticker":"ARPI","date":"2015-03-17","pret":0.00712,"close":18.36}
{"ticker":"ARPI","date":"2015-03-18","pret":0.00218,"close":18.51}
{"ticker":"ARPI","date":"2015-03-19","pret":0.00652,"close":18.6}
{"ticker":"ARPI","date":"2015-03-20","pret":0.0097,"close":18.65}
{"ticker":"ARPI","date":"2015-03-23","pret":-0.00215,"close":18.4}
{"ticker":"ARPI","date":"2015-03-24","pret":-0.01516,"close":18.29}
{"ticker":"ARPI","date":"2015-03-25","pret":-0.00273,"close":18.09}
{"ticker":"ARPI","date":"2015-03-26","pret":-0.01322,"close":17.96}
{"ticker":"ARPI","date":"2015-03-27","pret":-0.00556,"close":17.95}
{"ticker":"ARPI","date":"2015-03-30","pret":0.00278,"close":18.01}
{"ticker":"ARPI","date":"2015-03-31","pret":-0.00613,"close":17.99}
{"ticker":"ARPI","date":"2015-04-01","pret":0.00335,"close":18.16}
{"ticker":"ARPI","date":"2015-04-02","pret":0.00998,"close":18.42}
{"ticker":"ARPI","date":"2015-04-06","pret":0.01207,"close":18.63}
{"ticker":"ARPI","date":"2015-04-07","pret":0.01192,"close":18.5}
{"ticker":"ARPI","date":"2015-04-08","pret":-0.00432,"close":18.71}
{"ticker":"ARPI","date":"2015-04-09","pret":0.00969,"close":18.6}
{"ticker":"ARPI","date":"2015-04-10","pret":0.00107,"close":18.5}
{"ticker":"ARPI","date":"2015-04-13","pret":-0.01239,"close":18.84}
{"ticker":"ARPI","date":"2015-04-14","pret":0.02145,"close":18.68}
{"ticker":"ARPI","date":"2015-04-15","pret":-0.00799,"close":18.65}
{"ticker":"ARPI","date":"2015-04-16","pret":-0.00375,"close":18.64}
{"ticker":"ARPI","date":"2015-04-17","pret":-0.00323,"close":18.65}
{"ticker":"ARPI","date":"2015-04-20","pret":0.00911,"close":19.06}
{"ticker":"ARPI","date":"2015-04-21","pret":0.0206,"close":19.01}
{"ticker":"ARPI","date":"2015-04-22","pret":-0.00734,"close":19.04}
{"ticker":"ARPI","date":"2015-04-23","pret":0.00263,"close":19.1}
{"ticker":"ARPI","date":"2015-04-24","pret":0.0021,"close":19.13}
{"ticker":"ARPI","date":"2015-04-27","pret":0.00366,"close":19.31}
{"ticker":"ARPI","date":"2015-04-28","pret":0.01349,"close":19.6}
{"ticker":"ARPI","date":"2015-04-29","pret":0.00616,"close":19.4}
{"ticker":"ARPI","date":"2015-04-30","pret":-0.00978,"close":18.76}
{"ticker":"ARPI","date":"2015-05-01","pret":-0.03152,"close":18.85}
{"ticker":"ARPI","date":"2015-05-04","pret":0.00585,"close":18.77}
{"ticker":"ARPI","date":"2015-05-05","pret":-0.00639,"close":18.52}
{"ticker":"ARPI","date":"2015-05-06","pret":-0.00804,"close":18.76}
{"ticker":"ARPI","date":"2015-05-07","pret":0.0043,"close":19.1}
{"ticker":"ARPI","date":"2015-05-08","pret":0.03683,"close":19.39}
{"ticker":"ARPI","date":"2015-05-11","pret":-0.00259,"close":19.12}
{"ticker":"ARPI","date":"2015-05-12","pret":-0.01251,"close":18.97}
{"ticker":"ARPI","date":"2015-05-13","pret":0.00262,"close":18.67}
{"ticker":"ARPI","date":"2015-05-14","pret":-0.02328,"close":19.08}
{"ticker":"ARPI","date":"2015-05-15","pret":0.02276,"close":19.08}
{"ticker":"ARPI","date":"2015-05-18","pret":-0.00472,"close":19.22}
{"ticker":"ARPI","date":"2015-05-19","pret":0.00942,"close":19.19}
{"ticker":"ARPI","date":"2015-05-20","pret":-0.00209,"close":18.95}
{"ticker":"ARPI","date":"2015-05-21","pret":-0.00944,"close":19}
{"ticker":"ARPI","date":"2015-05-22","pret":0.0021,"close":18.98}
{"ticker":"ARPI","date":"2015-05-26","pret":-0.00263,"close":18.81}
{"ticker":"ARPI","date":"2015-05-27","pret":-0.00688,"close":18.96}
{"ticker":"ARPI","date":"2015-05-28","pret":0.0074,"close":18.85}
{"ticker":"ARPI","date":"2015-05-29","pret":-0.00528,"close":18.55}
{"ticker":"ARPI","date":"2015-06-01","pret":-0.01279,"close":18.79}
{"ticker":"ARPI","date":"2015-06-02","pret":0.00214,"close":18.69}
{"ticker":"ARPI","date":"2015-06-03","pret":-0.00375,"close":18.81}
{"ticker":"ARPI","date":"2015-06-04","pret":0.00803,"close":18.58}
{"ticker":"ARPI","date":"2015-06-05","pret":-0.01612,"close":18.72}
{"ticker":"ARPI","date":"2015-06-08","pret":0.01131,"close":18.8}
{"ticker":"ARPI","date":"2015-06-09","pret":0.00747,"close":18.85}
{"ticker":"ARPI","date":"2015-06-10","pret":0.0053,"close":19.03}
{"ticker":"ARPI","date":"2015-06-11","pret":0.00738,"close":19.02}
{"ticker":"ARPI","date":"2015-06-12","pret":0,"close":18.99}
{"ticker":"ARPI","date":"2015-06-15","pret":-0.00421,"close":18.87}
{"ticker":"ARPI","date":"2015-06-16","pret":-0.00423,"close":18.99}
{"ticker":"ARPI","date":"2015-06-17","pret":0.00686,"close":18.86}
{"ticker":"ARPI","date":"2015-06-18","pret":-0.00474,"close":18.99}
{"ticker":"ARPI","date":"2015-06-19","pret":0.00264,"close":18.99}
{"ticker":"ARPI","date":"2015-06-22","pret":0.00316,"close":18.87}
{"ticker":"ARPI","date":"2015-06-23","pret":-0.0095,"close":18.98}
{"ticker":"ARPI","date":"2015-06-24","pret":0.00265,"close":18.96}
{"ticker":"ARPI","date":"2015-06-25","pret":0.0037,"close":18.99}
{"ticker":"ARPI","date":"2015-06-26","pret":0.00053,"close":19}
{"ticker":"ARPI","date":"2015-06-29","pret":-0.00581,"close":18.57}
{"ticker":"ARPI","date":"2015-06-30","pret":-0.01118,"close":18.5}
{"ticker":"ARPI","date":"2015-07-01","pret":-0.01185,"close":18.66}
{"ticker":"ARPI","date":"2015-07-02","pret":0.01506,"close":18.75}
{"ticker":"ARPI","date":"2015-07-06","pret":-0.0075,"close":18.95}
{"ticker":"ARPI","date":"2015-07-07","pret":0.01918,"close":18.88}
{"ticker":"ARPI","date":"2015-07-08","pret":-0.00901,"close":18.73}
{"ticker":"ARPI","date":"2015-07-09","pret":0.00106,"close":18.5}
{"ticker":"ARPI","date":"2015-07-10","pret":-0.01339,"close":18.62}
{"ticker":"ARPI","date":"2015-07-13","pret":0.00323,"close":18.79}
{"ticker":"ARPI","date":"2015-07-14","pret":0.01175,"close":18.8}
{"ticker":"ARPI","date":"2015-07-15","pret":-0.00266,"close":18.72}
{"ticker":"ARPI","date":"2015-07-16","pret":0.0016,"close":18.78}
{"ticker":"ARPI","date":"2015-07-17","pret":-0.0016,"close":18.76}
{"ticker":"ARPI","date":"2015-07-20","pret":0.0016,"close":18.69}
{"ticker":"ARPI","date":"2015-07-21","pret":-0.00426,"close":18.56}
{"ticker":"ARPI","date":"2015-07-22","pret":-0.01236,"close":18.55}
{"ticker":"ARPI","date":"2015-07-23","pret":0.00539,"close":18.28}
{"ticker":"ARPI","date":"2015-07-24","pret":-0.02064,"close":18.3}
{"ticker":"ARPI","date":"2015-07-27","pret":0,"close":18.51}
{"ticker":"ARPI","date":"2015-07-28","pret":0.01957,"close":18.55}
{"ticker":"ARPI","date":"2015-07-29","pret":-0.00486,"close":18.53}
{"ticker":"ARPI","date":"2015-07-30","pret":-0.00162,"close":18.51}
{"ticker":"ARPI","date":"2015-07-31","pret":0.00756,"close":18.5}
{"ticker":"ARPI","date":"2015-08-03","pret":-0.00323,"close":18.51}
{"ticker":"ARPI","date":"2015-08-04","pret":0.00108,"close":18.28}
{"ticker":"ARPI","date":"2015-08-05","pret":-0.01247,"close":18.34}
{"ticker":"ARPI","date":"2015-08-06","pret":-0.01318,"close":18.09}
{"ticker":"ARPI","date":"2015-08-07","pret":-0.0061,"close":17.8}
{"ticker":"ARPI","date":"2015-08-10","pret":-0.01288,"close":17.57}
{"ticker":"ARPI","date":"2015-08-11","pret":-0.01418,"close":17.39}
{"ticker":"ARPI","date":"2015-08-12","pret":-0.01034,"close":17.5}
{"ticker":"ARPI","date":"2015-08-13","pret":0.01717,"close":17.55}
{"ticker":"ARPI","date":"2015-08-14","pret":-0.00057,"close":17.64}
{"ticker":"ARPI","date":"2015-08-17","pret":-0.00398,"close":17.83}
{"ticker":"ARPI","date":"2015-08-18","pret":-0.0219,"close":17.82}
{"ticker":"ARPI","date":"2015-08-19","pret":0.03886,"close":17.74}
{"ticker":"ARPI","date":"2015-08-20","pret":-0.01014,"close":17.62}
{"ticker":"ARPI","date":"2015-08-21","pret":-0.01483,"close":17.1}
{"ticker":"ARPI","date":"2015-08-24","pret":-0.05069,"close":16.36}
{"ticker":"ARPI","date":"2015-08-25","pret":0.00963,"close":16}
{"ticker":"ARPI","date":"2015-08-26","pret":-0.03783,"close":16.47}
{"ticker":"ARPI","date":"2015-08-27","pret":0.03002,"close":16.68}
{"ticker":"ARPI","date":"2015-08-28","pret":0.00241,"close":16.93}
{"ticker":"ARPI","date":"2015-08-31","pret":0.01494,"close":16.95}
{"ticker":"ARPI","date":"2015-09-01","pret":-0.00954,"close":16.69}
{"ticker":"ARPI","date":"2015-09-02","pret":0.0125,"close":16.67}
{"ticker":"ARPI","date":"2015-09-03","pret":-0.0107,"close":16.57}
{"ticker":"ARPI","date":"2015-09-04","pret":-0.01931,"close":16.5}
{"ticker":"ARPI","date":"2015-09-08","pret":0.01512,"close":16.5}
{"ticker":"ARPI","date":"2015-09-09","pret":-0.00301,"close":16.41}
{"ticker":"ARPI","date":"2015-09-10","pret":-0.01394,"close":16.45}
{"ticker":"ARPI","date":"2015-09-11","pret":0.00305,"close":16.5}
{"ticker":"ARPI","date":"2015-09-14","pret":0.00546,"close":16.54}
{"ticker":"ARPI","date":"2015-09-15","pret":0.00181,"close":16.52}
{"ticker":"ARPI","date":"2015-09-16","pret":-0.0006,"close":16.73}
{"ticker":"ARPI","date":"2015-09-17","pret":0.01082,"close":17.05}
{"ticker":"ARPI","date":"2015-09-18","pret":0.00834,"close":17.22}
{"ticker":"ARPI","date":"2015-09-21","pret":0.02403,"close":17.32}
{"ticker":"ARPI","date":"2015-09-22","pret":-0.00174,"close":17.34}
{"ticker":"ARPI","date":"2015-09-23","pret":0.00866,"close":17.31}
{"ticker":"ARPI","date":"2015-09-24","pret":-0.00692,"close":17.26}
{"ticker":"ARPI","date":"2015-09-25","pret":0.00347,"close":17.1}
{"ticker":"ARPI","date":"2015-09-28","pret":-0.01453,"close":17.11}
{"ticker":"ARPI","date":"2015-09-29","pret":0.00292,"close":17.2}
{"ticker":"ARPI","date":"2015-09-30","pret":0.00582,"close":17.27}
{"ticker":"ARPI","date":"2015-10-01","pret":0.00521,"close":17.06}
{"ticker":"ARPI","date":"2015-10-02","pret":-0.01747,"close":17.08}
{"ticker":"ARPI","date":"2015-10-05","pret":0.00352,"close":17.19}
{"ticker":"ARPI","date":"2015-10-06","pret":0.00642,"close":17.05}
{"ticker":"ARPI","date":"2015-10-07","pret":-0.00525,"close":17.05}
{"ticker":"ARPI","date":"2015-10-08","pret":-0.0041,"close":17.2}
{"ticker":"ARPI","date":"2015-10-09","pret":0.01051,"close":17.2}
{"ticker":"ARPI","date":"2015-10-12","pret":-0.00116,"close":17.24}
{"ticker":"ARPI","date":"2015-10-13","pret":0.00116,"close":17.15}
{"ticker":"ARPI","date":"2015-10-14","pret":-0.00174,"close":17.05}
{"ticker":"ARPI","date":"2015-10-15","pret":-0.00642,"close":17.28}
{"ticker":"ARPI","date":"2015-10-16","pret":0.01454,"close":17.24}
{"ticker":"ARPI","date":"2015-10-19","pret":-0.00579,"close":17.26}
{"ticker":"ARPI","date":"2015-10-20","pret":0.00232,"close":17.48}
{"ticker":"ARPI","date":"2015-10-21","pret":0.00865,"close":17.21}
{"ticker":"ARPI","date":"2015-10-22","pret":-0.00865,"close":17.24}
{"ticker":"ARPI","date":"2015-10-23","pret":0.00116,"close":17.25}
{"ticker":"ARPI","date":"2015-10-26","pret":-0.00755,"close":17.24}
{"ticker":"ARPI","date":"2015-10-27","pret":0.00291,"close":17.11}
{"ticker":"ARPI","date":"2015-10-28","pret":-0.00349,"close":17}
{"ticker":"ARPI","date":"2015-10-29","pret":-0.01056,"close":16.9}
{"ticker":"ARPI","date":"2015-10-30","pret":-0.00354,"close":16.57}
{"ticker":"ARPI","date":"2015-11-02","pret":-0.01972,"close":16.65}
{"ticker":"ARPI","date":"2015-11-03","pret":0.00361,"close":16.43}
{"ticker":"ARPI","date":"2015-11-04","pret":-0.01271,"close":16.28}
{"ticker":"ARPI","date":"2015-11-05","pret":-0.04484,"close":15.68}
{"ticker":"ARPI","date":"2015-11-06","pret":0.00635,"close":15.3}
{"ticker":"ARPI","date":"2015-11-09","pret":-0.03346,"close":14.87}
{"ticker":"ARPI","date":"2015-11-10","pret":-0.02989,"close":14.77}
{"ticker":"ARPI","date":"2015-11-11","pret":-0.00473,"close":14.81}
{"ticker":"ARPI","date":"2015-11-12","pret":-0.00339,"close":14.89}
{"ticker":"ARPI","date":"2015-11-13","pret":0.00678,"close":15.03}
{"ticker":"ARPI","date":"2015-11-16","pret":0.01475,"close":15.33}
{"ticker":"ARPI","date":"2015-11-17","pret":0.01781,"close":15.75}
{"ticker":"ARPI","date":"2015-11-18","pret":0.03089,"close":15.91}
{"ticker":"ARPI","date":"2015-11-19","pret":0.00946,"close":16.03}
{"ticker":"ARPI","date":"2015-11-20","pret":0.00937,"close":16.4}
{"ticker":"ARPI","date":"2015-11-23","pret":0.01665,"close":16.53}
{"ticker":"ARPI","date":"2015-11-24","pret":0.00731,"close":16.62}
{"ticker":"ARPI","date":"2015-11-25","pret":0.00726,"close":16.76}
{"ticker":"ARPI","date":"2015-11-26"}
{"ticker":"ARPI","date":"2015-11-27","pret":0.0084,"close":16.71}
{"ticker":"ARPI","date":"2015-11-30","pret":0.00893,"close":17.49}
{"ticker":"ARPI","date":"2015-12-01","pret":0.0355,"close":17.7}
{"ticker":"ARPI","date":"2015-12-02","pret":0.01194,"close":17.49}
{"ticker":"ARPI","date":"2015-12-03","pret":0.04421,"close":17.84}
{"ticker":"ARPI","date":"2015-12-04","pret":-0.059,"close":18.04}
{"ticker":"ARPI","date":"2015-12-07","pret":0.03327,"close":17.95}
{"ticker":"ARPI","date":"2015-12-08","pret":-0.01565,"close":18.18}
{"ticker":"ARPI","date":"2015-12-09","pret":0.00842,"close":18.12}
{"ticker":"ARPI","date":"2015-12-10","pret":0.01607,"close":18.26}
{"ticker":"ARPI","date":"2015-12-11","pret":-0.00275,"close":17.95}
{"ticker":"ARPI","date":"2015-12-14","pret":-0.0122,"close":18}
{"ticker":"ARPI","date":"2015-12-15","pret":0.01055,"close":18.18}
{"ticker":"ARPI","date":"2015-12-16","pret":0.00606,"close":18.45}
{"ticker":"ARPI","date":"2015-12-17"}
{"ticker":"ARPI","date":"2015-12-18","pret":0.00384,"close":18.03}
{"ticker":"ARPI","date":"2015-12-21","pret":-0.00934,"close":18.44}
{"ticker":"ARPI","date":"2015-12-22","pret":0.01805,"close":18.54}
{"ticker":"ARPI","date":"2015-12-23","pret":0.0081,"close":18.63}
{"ticker":"ARPI","date":"2015-12-24","pret":0,"close":18.58}
{"ticker":"ARPI","date":"2015-12-28","pret":-0.00161,"close":18.69}
{"ticker":"ARPI","date":"2015-12-29","pret":0.00537,"close":18.87}
{"ticker":"ARPI","date":"2015-12-30","pret":0.01118,"close":18.9}
{"ticker":"ARPI","date":"2015-12-31","pret":0.00053,"close":18.9}
{"ticker":"ARPI","date":"2016-01-04","pret":-0.00584,"close":18.59}
{"ticker":"ARPI","date":"2016-01-05","pret":-0.00856,"close":18.57}
{"ticker":"ARR","date":"2015-01-02","pret":-0.0081,"close":29.84}
{"ticker":"ARR","date":"2015-01-05","pret":0.0054,"close":29.36}
{"ticker":"ARR","date":"2015-01-06","pret":-0.00812,"close":29.12}
{"ticker":"ARR","date":"2015-01-07","pret":-0.00545,"close":29.2}
{"ticker":"ARR","date":"2015-01-08","pret":-0.00274,"close":29.12}
{"ticker":"ARR","date":"2015-01-09","pret":-0.00274,"close":28.56}
{"ticker":"ARR","date":"2015-01-12","pret":-0.02504,"close":28.8}
{"ticker":"ARR","date":"2015-01-13","pret":0,"close":28.08}
{"ticker":"ARR","date":"2015-01-14","pret":-0.01991,"close":27.6}
{"ticker":"ARR","date":"2015-01-15","pret":-0.01156,"close":27.6}
{"ticker":"ARR","date":"2015-01-16","pret":0.0029,"close":27.84}
{"ticker":"ARR","date":"2015-01-20","pret":0.01153,"close":27.2}
{"ticker":"ARR","date":"2015-01-21","pret":-0.03499,"close":26.96}
{"ticker":"ARR","date":"2015-01-22","pret":-0.00595,"close":27.44}
{"ticker":"ARR","date":"2015-01-23","pret":0.01482,"close":27.12}
{"ticker":"ARR","date":"2015-01-26","pret":-0.0059,"close":27.44}
{"ticker":"ARR","date":"2015-01-27","pret":0.00884,"close":27.2}
{"ticker":"ARR","date":"2015-01-28","pret":-0.00588,"close":27.04}
{"ticker":"ARR","date":"2015-01-29","pret":-0.00295,"close":26.88}
{"ticker":"ARR","date":"2015-01-30","pret":-0.0149,"close":26.48}
{"ticker":"ARR","date":"2015-02-02","pret":-0.01513,"close":24.88}
{"ticker":"ARR","date":"2015-02-03","pret":-0.05967,"close":25.12}
{"ticker":"ARR","date":"2015-02-04","pret":0.00645,"close":25.04}
{"ticker":"ARR","date":"2015-02-05","pret":0.00641,"close":25.12}
{"ticker":"ARR","date":"2015-02-06","pret":0,"close":25.2}
{"ticker":"ARR","date":"2015-02-09","pret":0.00637,"close":25.28}
{"ticker":"ARR","date":"2015-02-10","pret":0,"close":25.28}
{"ticker":"ARR","date":"2015-02-11","pret":-0.01278,"close":24.96}
{"ticker":"ARR","date":"2015-02-12","pret":0,"close":25.04}
{"ticker":"ARR","date":"2015-02-13","pret":0.00321,"close":25.04}
{"ticker":"ARR","date":"2015-02-17","pret":0,"close":24.88}
{"ticker":"ARR","date":"2015-02-18","pret":-0.00321,"close":24.8}
{"ticker":"ARR","date":"2015-02-19","pret":-0.00645,"close":24.72}
{"ticker":"ARR","date":"2015-02-20","pret":0,"close":24.88}
{"ticker":"ARR","date":"2015-02-23","pret":0,"close":24.88}
{"ticker":"ARR","date":"2015-02-24","pret":-0.01303,"close":25.2}
{"ticker":"ARR","date":"2015-02-25","pret":0.02908,"close":25.36}
{"ticker":"ARR","date":"2015-02-26","pret":0.00635,"close":25.36}
{"ticker":"ARR","date":"2015-02-27","pret":0.00316,"close":25.44}
{"ticker":"ARR","date":"2015-03-02","pret":0.00315,"close":25.44}
{"ticker":"ARR","date":"2015-03-03","pret":0.00314,"close":25.52}
{"ticker":"ARR","date":"2015-03-04","pret":0,"close":25.6}
{"ticker":"ARR","date":"2015-03-05","pret":0.00313,"close":25.68}
{"ticker":"ARR","date":"2015-03-06","pret":-0.00313,"close":25.52}
{"ticker":"ARR","date":"2015-03-09","pret":-0.00314,"close":25.52}
{"ticker":"ARR","date":"2015-03-10","pret":0,"close":25.68}
{"ticker":"ARR","date":"2015-03-11","pret":-0.01585,"close":25.2}
{"ticker":"ARR","date":"2015-03-12","pret":0.00319,"close":25.12}
{"ticker":"ARR","date":"2015-03-13","pret":-0.00319,"close":25.28}
{"ticker":"ARR","date":"2015-03-16","pret":0.00637,"close":25.28}
{"ticker":"ARR","date":"2015-03-17","pret":0.00317,"close":25.36}
{"ticker":"ARR","date":"2015-03-18","pret":-0.00317,"close":25.52}
{"ticker":"ARR","date":"2015-03-19","pret":0.00633,"close":25.52}
{"ticker":"ARR","date":"2015-03-20","pret":0.00315,"close":25.92}
{"ticker":"ARR","date":"2015-03-23","pret":0.00627,"close":25.52}
{"ticker":"ARR","date":"2015-03-24","pret":0.00312,"close":25.6}
{"ticker":"ARR","date":"2015-03-25","pret":-0.00625,"close":25.52}
{"ticker":"ARR","date":"2015-03-26","pret":0,"close":25.6}
{"ticker":"ARR","date":"2015-03-27","pret":0.00625,"close":25.44}
{"ticker":"ARR","date":"2015-03-30","pret":-0.00939,"close":25.44}
{"ticker":"ARR","date":"2015-03-31","pret":-0.00315,"close":25.36}
{"ticker":"ARR","date":"2015-04-01","pret":0.00315,"close":25.52}
{"ticker":"ARR","date":"2015-04-02","pret":0.00627,"close":25.52}
{"ticker":"ARR","date":"2015-04-06","pret":-0.00313,"close":25.68}
{"ticker":"ARR","date":"2015-04-07","pret":0.00625,"close":25.68}
{"ticker":"ARR","date":"2015-04-08","pret":0.00311,"close":25.52}
{"ticker":"ARR","date":"2015-04-09","pret":-0.00623,"close":25.52}
{"ticker":"ARR","date":"2015-04-10","pret":0,"close":25.68}
{"ticker":"ARR","date":"2015-04-13","pret":-0.00313,"close":25.36}
{"ticker":"ARR","date":"2015-04-14","pret":-0.00629,"close":25.44}
{"ticker":"ARR","date":"2015-04-15","pret":0.00315,"close":25.44}
{"ticker":"ARR","date":"2015-04-16","pret":0,"close":25.36}
{"ticker":"ARR","date":"2015-04-17","pret":0,"close":25.36}
{"ticker":"ARR","date":"2015-04-20","pret":-0.00315,"close":25.36}
{"ticker":"ARR","date":"2015-04-21","pret":0.00315,"close":25.28}
{"ticker":"ARR","date":"2015-04-22","pret":0,"close":25.36}
{"ticker":"ARR","date":"2015-04-23","pret":-0.00315,"close":25.44}
{"ticker":"ARR","date":"2015-04-24","pret":0.00315,"close":25.28}
{"ticker":"ARR","date":"2015-04-27","pret":0,"close":25.36}
{"ticker":"ARR","date":"2015-04-28","pret":0,"close":25.28}
{"ticker":"ARR","date":"2015-04-29","pret":-0.00948,"close":25.2}
{"ticker":"ARR","date":"2015-04-30","pret":-0.00318,"close":24}
{"ticker":"ARR","date":"2015-05-01","pret":-0.04561,"close":24.48}
{"ticker":"ARR","date":"2015-05-04","pret":0.01653,"close":24.72}
{"ticker":"ARR","date":"2015-05-05","pret":0.01303,"close":24.48}
{"ticker":"ARR","date":"2015-05-06","pret":-0.01303,"close":24.4}
{"ticker":"ARR","date":"2015-05-07","pret":-0.00328,"close":24.24}
{"ticker":"ARR","date":"2015-05-08","pret":-0.0033,"close":24.56}
{"ticker":"ARR","date":"2015-05-11","pret":0.01312,"close":24.56}
{"ticker":"ARR","date":"2015-05-12","pret":-0.00654,"close":24.56}
{"ticker":"ARR","date":"2015-05-13","pret":-0.00658,"close":24.24}
{"ticker":"ARR","date":"2015-05-14","pret":0.00658,"close":24.4}
{"ticker":"ARR","date":"2015-05-15","pret":0,"close":24.4}
{"ticker":"ARR","date":"2015-05-18","pret":0,"close":24.4}
{"ticker":"ARR","date":"2015-05-19","pret":-0.00328,"close":24.32}
{"ticker":"ARR","date":"2015-05-20","pret":0,"close":24.32}
{"ticker":"ARR","date":"2015-05-21","pret":0,"close":24.32}
{"ticker":"ARR","date":"2015-05-22","pret":0,"close":24.16}
{"ticker":"ARR","date":"2015-05-26","pret":-0.00992,"close":23.92}
{"ticker":"ARR","date":"2015-05-27","pret":-0.00333,"close":24}
{"ticker":"ARR","date":"2015-05-28","pret":0,"close":24.16}
{"ticker":"ARR","date":"2015-05-29","pret":0,"close":23.92}
{"ticker":"ARR","date":"2015-06-01","pret":0,"close":24.08}
{"ticker":"ARR","date":"2015-06-02","pret":0.00333,"close":24}
{"ticker":"ARR","date":"2015-06-03","pret":0,"close":24.08}
{"ticker":"ARR","date":"2015-06-04","pret":0,"close":24}
{"ticker":"ARR","date":"2015-06-05","pret":-0.00667,"close":23.44}
{"ticker":"ARR","date":"2015-06-08","pret":-0.02369,"close":22.96}
{"ticker":"ARR","date":"2015-06-09","pret":-0.02076,"close":22.56}
{"ticker":"ARR","date":"2015-06-10","pret":-0.01408,"close":22.8}
{"ticker":"ARR","date":"2015-06-11","pret":-0.0107,"close":22.72}
{"ticker":"ARR","date":"2015-06-12","pret":0.00714,"close":22.56}
{"ticker":"ARR","date":"2015-06-15","pret":-0.01073,"close":22.96}
{"ticker":"ARR","date":"2015-06-16","pret":0.02487,"close":22.88}
{"ticker":"ARR","date":"2015-06-17","pret":0,"close":22.96}
{"ticker":"ARR","date":"2015-06-18","pret":0.01047,"close":23.36}
{"ticker":"ARR","date":"2015-06-19","pret":0.01036,"close":23.6}
{"ticker":"ARR","date":"2015-06-22","pret":0.00343,"close":23.6}
{"ticker":"ARR","date":"2015-06-23","pret":0.00683,"close":24}
{"ticker":"ARR","date":"2015-06-24","pret":0.0202,"close":23.84}
{"ticker":"ARR","date":"2015-06-25","pret":-0.00669,"close":23.6}
{"ticker":"ARR","date":"2015-06-26","pret":-0.01012,"close":23.12}
{"ticker":"ARR","date":"2015-06-29","pret":-0.02055,"close":22.56}
{"ticker":"ARR","date":"2015-06-30","pret":-0.01394,"close":22.48}
{"ticker":"ARR","date":"2015-07-01","pret":-0.01058,"close":22.4}
{"ticker":"ARR","date":"2015-07-02","pret":-0.00355,"close":22.72}
{"ticker":"ARR","date":"2015-07-06","pret":0.00355,"close":22.88}
{"ticker":"ARR","date":"2015-07-07","pret":0.01058,"close":23.28}
{"ticker":"ARR","date":"2015-07-08","pret":0.01739,"close":23.2}
{"ticker":"ARR","date":"2015-07-09","pret":0.00687,"close":22.88}
{"ticker":"ARR","date":"2015-07-10","pret":-0.01379,"close":23.12}
{"ticker":"ARR","date":"2015-07-13","pret":-0.00348,"close":22.8}
{"ticker":"ARR","date":"2015-07-14","pret":-0.00699,"close":22.88}
{"ticker":"ARR","date":"2015-07-15","pret":0.01047,"close":22.72}
{"ticker":"ARR","date":"2015-07-16","pret":-0.01047,"close":22.72}
{"ticker":"ARR","date":"2015-07-17","pret":-0.00704,"close":22.8}
{"ticker":"ARR","date":"2015-07-20","pret":0.00704,"close":22.8}
{"ticker":"ARR","date":"2015-07-21","pret":-0.00704,"close":22.72}
{"ticker":"ARR","date":"2015-07-22","pret":0.00704,"close":22.64}
{"ticker":"ARR","date":"2015-07-23","pret":-0.01058,"close":22}
{"ticker":"ARR","date":"2015-07-24","pret":-0.03244,"close":21.28}
{"ticker":"ARR","date":"2015-07-27","pret":-0.02598,"close":20.96}
{"ticker":"ARR","date":"2015-07-28","pret":-0.01898,"close":21.28}
{"ticker":"ARR","date":"2015-07-29","pret":0.01898,"close":21.6}
{"ticker":"ARR","date":"2015-07-30","pret":0.02231,"close":22.64}
{"ticker":"ARR","date":"2015-07-31","pret":0.04669,"close":22.72}
{"ticker":"ARR","date":"2015-08-03","pret":-0.00793,"close":22.91}
{"ticker":"ARR","date":"2015-08-04","pret":0.01666,"close":22.77}
{"ticker":"ARR","date":"2015-08-05","pret":-0.01137,"close":22.67}
{"ticker":"ARR","date":"2015-08-06","pret":-0.00485,"close":22.59}
{"ticker":"ARR","date":"2015-08-07","pret":-0.00576,"close":22.1}
{"ticker":"ARR","date":"2015-08-10","pret":-0.01794,"close":22.49}
{"ticker":"ARR","date":"2015-08-11","pret":0.01838,"close":22.54}
{"ticker":"ARR","date":"2015-08-12","pret":0.00044,"close":22.7}
{"ticker":"ARR","date":"2015-08-13","pret":-0.01116,"close":22.29}
{"ticker":"ARR","date":"2015-08-14","pret":0.00045,"close":22.48}
{"ticker":"ARR","date":"2015-08-17","pret":0.00626,"close":22.53}
{"ticker":"ARR","date":"2015-08-18","pret":0.00445,"close":22.41}
{"ticker":"ARR","date":"2015-08-19","pret":-0.01386,"close":22.35}
{"ticker":"ARR","date":"2015-08-20","pret":0.00404,"close":22.17}
{"ticker":"ARR","date":"2015-08-21","pret":-0.02268,"close":21.73}
{"ticker":"ARR","date":"2015-08-24","pret":-0.03406,"close":20.92}
{"ticker":"ARR","date":"2015-08-25","pret":0.00945,"close":20.8}
{"ticker":"ARR","date":"2015-08-26","pret":-0.01755,"close":21.29}
{"ticker":"ARR","date":"2015-08-27","pret":0.02037,"close":21.8}
{"ticker":"ARR","date":"2015-08-28","pret":0.0218,"close":21.57}
{"ticker":"ARR","date":"2015-08-31","pret":-0.01339,"close":21.37}
{"ticker":"ARR","date":"2015-09-01","pret":-0.0183,"close":21.04}
{"ticker":"ARR","date":"2015-09-02","pret":0.00047,"close":20.98}
{"ticker":"ARR","date":"2015-09-03","pret":-0.00617,"close":20.89}
{"ticker":"ARR","date":"2015-09-04","pret":-0.01342,"close":20.6}
{"ticker":"ARR","date":"2015-09-08","pret":0.00193,"close":20.68}
{"ticker":"ARR","date":"2015-09-09","pret":0.00096,"close":20.56}
{"ticker":"ARR","date":"2015-09-10","pret":-0.01064,"close":20.36}
{"ticker":"ARR","date":"2015-09-11","pret":-0.03514,"close":20.17}
{"ticker":"ARR","date":"2015-09-14","pret":0.01896,"close":19.87}
{"ticker":"ARR","date":"2015-09-15","pret":-0.01896,"close":19.69}
{"ticker":"ARR","date":"2015-09-16","pret":-0.01013,"close":19.81}
{"ticker":"ARR","date":"2015-09-17","pret":0.00508,"close":20.12}
{"ticker":"ARR","date":"2015-09-18","pret":0.00907,"close":20.01}
{"ticker":"ARR","date":"2015-09-21","pret":0.00401,"close":20.52}
{"ticker":"ARR","date":"2015-09-22","pret":0.02028,"close":20.69}
{"ticker":"ARR","date":"2015-09-23","pret":0.01603,"close":21.01}
{"ticker":"ARR","date":"2015-09-24","pret":0.01198,"close":20.99}
{"ticker":"ARR","date":"2015-09-25","pret":-0.00286,"close":20.75}
{"ticker":"ARR","date":"2015-09-28","pret":-0.01201,"close":20.28}
{"ticker":"ARR","date":"2015-09-29","pret":-0.02545,"close":19.83}
{"ticker":"ARR","date":"2015-09-30","pret":-0.01097,"close":20.04}
{"ticker":"ARR","date":"2015-10-01","pret":0.006,"close":20}
{"ticker":"ARR","date":"2015-10-02","pret":-0.00851,"close":19.83}
{"ticker":"ARR","date":"2015-10-05","pret":0.0005,"close":20.66}
{"ticker":"ARR","date":"2015-10-06","pret":0.03698,"close":20.85}
{"ticker":"ARR","date":"2015-10-07","pret":0.01155,"close":21.19}
{"ticker":"ARR","date":"2015-10-08","pret":0.01472,"close":21.48}
{"ticker":"ARR","date":"2015-10-09","pret":0.01172,"close":21.48}
{"ticker":"ARR","date":"2015-10-12","pret":0.00093,"close":21.53}
{"ticker":"ARR","date":"2015-10-13","pret":-0.0169,"close":21.12}
{"ticker":"ARR","date":"2015-10-14","pret":0.00047,"close":21.11}
{"ticker":"ARR","date":"2015-10-15","pret":0,"close":21.25}
{"ticker":"ARR","date":"2015-10-16","pret":0.00519,"close":21.28}
{"ticker":"ARR","date":"2015-10-19","pret":0.00141,"close":21.2}
{"ticker":"ARR","date":"2015-10-20","pret":-0.00518,"close":21.2}
{"ticker":"ARR","date":"2015-10-21","pret":0.0033,"close":21.12}
{"ticker":"ARR","date":"2015-10-22","pret":0.00188,"close":21.29}
{"ticker":"ARR","date":"2015-10-23","pret":0.00563,"close":21.29}
{"ticker":"ARR","date":"2015-10-26","pret":-0.00704,"close":21.26}
{"ticker":"ARR","date":"2015-10-27","pret":-0.00283,"close":20.65}
{"ticker":"ARR","date":"2015-10-28","pret":-0.02389,"close":20.95}
{"ticker":"ARR","date":"2015-10-29","pret":0.00819,"close":20.63}
{"ticker":"ARR","date":"2015-10-30","pret":-0.01012,"close":20.52}
{"ticker":"ARR","date":"2015-11-02","pret":-0.00681,"close":20.85}
{"ticker":"ARR","date":"2015-11-03","pret":0.01645,"close":21}
{"ticker":"ARR","date":"2015-11-04","pret":0.00431,"close":20.88}
{"ticker":"ARR","date":"2015-11-05","pret":-0.00479,"close":20.47}
{"ticker":"ARR","date":"2015-11-06","pret":-0.02282,"close":20.15}
{"ticker":"ARR","date":"2015-11-09","pret":0.00636,"close":20.82}
{"ticker":"ARR","date":"2015-11-10","pret":0.01646,"close":20.92}
{"ticker":"ARR","date":"2015-11-11","pret":0.00574,"close":21.12}
{"ticker":"ARR","date":"2015-11-12","pret":-0.00959,"close":20.38}
{"ticker":"ARR","date":"2015-11-13","pret":-0.0234,"close":20.27}
{"ticker":"ARR","date":"2015-11-16","pret":-0.00198,"close":20.58}
{"ticker":"ARR","date":"2015-11-17","pret":0.0191,"close":20.46}
{"ticker":"ARR","date":"2015-11-18","pret":-0.00243,"close":20.78}
{"ticker":"ARR","date":"2015-11-19","pret":0.01064,"close":20.88}
{"ticker":"ARR","date":"2015-11-20","pret":0.00719,"close":20.87}
{"ticker":"ARR","date":"2015-11-23","pret":-0.00191,"close":20.91}
{"ticker":"ARR","date":"2015-11-24","pret":-0.00384,"close":20.99}
{"ticker":"ARR","date":"2015-11-25","pret":0.0067,"close":20.96}
{"ticker":"ARR","date":"2015-11-26"}
{"ticker":"ARR","date":"2015-11-27","pret":0.00191,"close":21.16}
{"ticker":"ARR","date":"2015-11-30","pret":0.00853,"close":21.13}
{"ticker":"ARR","date":"2015-12-01","pret":-0.00047,"close":21.2}
{"ticker":"ARR","date":"2015-12-02","pret":-0.00094,"close":20.91}
{"ticker":"ARR","date":"2015-12-03","pret":-0.01141,"close":20.91}
{"ticker":"ARR","date":"2015-12-04","pret":0.00191,"close":21.05}
{"ticker":"ARR","date":"2015-12-07","pret":0.00286,"close":20.99}
{"ticker":"ARR","date":"2015-12-08","pret":-0.00477,"close":20.83}
{"ticker":"ARR","date":"2015-12-09","pret":-0.00528,"close":20.89}
{"ticker":"ARR","date":"2015-12-10","pret":0.00288,"close":21.06}
{"ticker":"ARR","date":"2015-12-11","pret":0.00907,"close":20.7}
{"ticker":"ARR","date":"2015-12-14","pret":-0.03726,"close":19.61}
{"ticker":"ARR","date":"2015-12-15","pret":-0.02598,"close":20.42}
{"ticker":"ARR","date":"2015-12-16","pret":0.03628,"close":20.81}
{"ticker":"ARR","date":"2015-12-17"}
{"ticker":"ARR","date":"2015-12-18","pret":0.02744,"close":21.41}
{"ticker":"ARR","date":"2015-12-21","pret":0.02068,"close":21.31}
{"ticker":"ARR","date":"2015-12-22","pret":-0.00888,"close":21.73}
{"ticker":"ARR","date":"2015-12-23","pret":0.0264,"close":21.77}
{"ticker":"ARR","date":"2015-12-24","pret":-0.00275,"close":21.84}
{"ticker":"ARR","date":"2015-12-28","pret":-0.00092,"close":21.81}
{"ticker":"ARR","date":"2015-12-29","pret":0.00549,"close":21.76}
{"ticker":"ARR","date":"2015-12-30","pret":-0.0032,"close":21.71}
{"ticker":"ARR","date":"2015-12-31","pret":-0.00966,"close":21.76}
{"ticker":"ARR","date":"2016-01-04","pret":-0.01068,"close":21.65}
{"ticker":"ARR","date":"2016-01-05","pret":0.01576,"close":21.99}
{"ticker":"ARRS","date":"2015-01-02","pret":-0.00792,"close":30.25}
{"ticker":"ARRS","date":"2015-01-05","pret":-0.00764,"close":29.7}
{"ticker":"ARRS","date":"2015-01-06","pret":-0.00737,"close":28.84}
{"ticker":"ARRS","date":"2015-01-07","pret":-0.02519,"close":28.87}
{"ticker":"ARRS","date":"2015-01-08","pret":0.00069,"close":29.2}
{"ticker":"ARRS","date":"2015-01-09","pret":0.00892,"close":27.72}
{"ticker":"ARRS","date":"2015-01-12","pret":-0.04862,"close":27.01}
{"ticker":"ARRS","date":"2015-01-13","pret":-0.02909,"close":27.68}
{"ticker":"ARRS","date":"2015-01-14","pret":0.00735,"close":28.15}
{"ticker":"ARRS","date":"2015-01-15","pret":0.03137,"close":27.82}
{"ticker":"ARRS","date":"2015-01-16","pret":-0.01827,"close":28.13}
{"ticker":"ARRS","date":"2015-01-20","pret":0.01827,"close":27.86}
{"ticker":"ARRS","date":"2015-01-21","pret":-0.01466,"close":28.08}
{"ticker":"ARRS","date":"2015-01-22","pret":0.01502,"close":28.14}
{"ticker":"ARRS","date":"2015-01-23","pret":-0.04204,"close":27.36}
{"ticker":"ARRS","date":"2015-01-26","pret":0.01177,"close":27.48}
{"ticker":"ARRS","date":"2015-01-27","pret":-0.0114,"close":27.06}
{"ticker":"ARRS","date":"2015-01-28","pret":0.01214,"close":26.38}
{"ticker":"ARRS","date":"2015-01-29","pret":-0.03837,"close":26.84}
{"ticker":"ARRS","date":"2015-01-30","pret":0.01133,"close":26.22}
{"ticker":"ARRS","date":"2015-02-02","pret":-0.01361,"close":26.44}
{"ticker":"ARRS","date":"2015-02-03","pret":0.01022,"close":26.78}
{"ticker":"ARRS","date":"2015-02-04","pret":0.00638,"close":26.58}
{"ticker":"ARRS","date":"2015-02-05","pret":-0.0015,"close":26.98}
{"ticker":"ARRS","date":"2015-02-06","pret":0.01119,"close":26.92}
{"ticker":"ARRS","date":"2015-02-09","pret":-0.00334,"close":27.1}
{"ticker":"ARRS","date":"2015-02-10","pret":0.01952,"close":26.6}
{"ticker":"ARRS","date":"2015-02-11","pret":-0.02924,"close":26}
{"ticker":"ARRS","date":"2015-02-12","pret":-0.01781,"close":26.28}
{"ticker":"ARRS","date":"2015-02-13","pret":0.00458,"close":26.68}
{"ticker":"ARRS","date":"2015-02-17","pret":0.01436,"close":26.46}
{"ticker":"ARRS","date":"2015-02-18","pret":-0.00678,"close":27.81}
{"ticker":"ARRS","date":"2015-02-19","pret":0.04035,"close":29.1}
{"ticker":"ARRS","date":"2015-02-20","pret":0.05024,"close":28.59}
{"ticker":"ARRS","date":"2015-02-23","pret":-0.01705,"close":28.65}
{"ticker":"ARRS","date":"2015-02-24","pret":0.00839,"close":29}
{"ticker":"ARRS","date":"2015-02-25","pret":0.01004,"close":29.01}
{"ticker":"ARRS","date":"2015-02-26","pret":0.00241,"close":29.17}
{"ticker":"ARRS","date":"2015-02-27","pret":0.00377,"close":29.38}
{"ticker":"ARRS","date":"2015-03-02","pret":0.00614,"close":29.81}
{"ticker":"ARRS","date":"2015-03-03","pret":0.01016,"close":29.62}
{"ticker":"ARRS","date":"2015-03-04","pret":-0.00744,"close":29.22}
{"ticker":"ARRS","date":"2015-03-05","pret":-0.00442,"close":29}
{"ticker":"ARRS","date":"2015-03-06","pret":-0.01477,"close":28.54}
{"ticker":"ARRS","date":"2015-03-09","pret":-0.01429,"close":28.7}
{"ticker":"ARRS","date":"2015-03-10","pret":0.02427,"close":28.91}
{"ticker":"ARRS","date":"2015-03-11","pret":0.00444,"close":29.78}
{"ticker":"ARRS","date":"2015-03-12","pret":0.01321,"close":30.12}
{"ticker":"ARRS","date":"2015-03-13","pret":-0.0027,"close":29.8}
{"ticker":"ARRS","date":"2015-03-16","pret":0.0074,"close":30.62}
{"ticker":"ARRS","date":"2015-03-17","pret":0.01957,"close":30.57}
{"ticker":"ARRS","date":"2015-03-18","pret":0.00197,"close":31.02}
{"ticker":"ARRS","date":"2015-03-19","pret":0.01076,"close":31.15}
{"ticker":"ARRS","date":"2015-03-20","pret":0.01193,"close":31.18}
{"ticker":"ARRS","date":"2015-03-23","pret":-0.00321,"close":30.94}
{"ticker":"ARRS","date":"2015-03-24","pret":-0.00322,"close":30.1}
{"ticker":"ARRS","date":"2015-03-25","pret":-0.03013,"close":28.64}
{"ticker":"ARRS","date":"2015-03-26","pret":-0.05466,"close":28.33}
{"ticker":"ARRS","date":"2015-03-27","pret":-0.00176,"close":28.32}
{"ticker":"ARRS","date":"2015-03-30","pret":0.00316,"close":29.08}
{"ticker":"ARRS","date":"2015-03-31","pret":0.01289,"close":28.9}
{"ticker":"ARRS","date":"2015-04-01","pret":-0.01114,"close":29.03}
{"ticker":"ARRS","date":"2015-04-02","pret":0.01114,"close":29.3}
{"ticker":"ARRS","date":"2015-04-06","pret":0.00449,"close":29.53}
{"ticker":"ARRS","date":"2015-04-07","pret":0.01708,"close":29.68}
{"ticker":"ARRS","date":"2015-04-08","pret":0.01513,"close":29.45}
{"ticker":"ARRS","date":"2015-04-09","pret":-0.01988,"close":29.52}
{"ticker":"ARRS","date":"2015-04-10","pret":0.00982,"close":29.19}
{"ticker":"ARRS","date":"2015-04-13","pret":-0.01426,"close":28.78}
{"ticker":"ARRS","date":"2015-04-14","pret":0.00103,"close":29.26}
{"ticker":"ARRS","date":"2015-04-15","pret":0.00068,"close":29.74}
{"ticker":"ARRS","date":"2015-04-16","pret":0.01591,"close":29.97}
{"ticker":"ARRS","date":"2015-04-17","pret":0.00034,"close":29.82}
{"ticker":"ARRS","date":"2015-04-20","pret":0.00168,"close":30}
{"ticker":"ARRS","date":"2015-04-21","pret":0.01166,"close":30.16}
{"ticker":"ARRS","date":"2015-04-22","pret":0.00199,"close":30.54}
{"ticker":"ARRS","date":"2015-04-23","pret":0.18403,"close":37.3}
{"ticker":"ARRS","date":"2015-04-24","pret":0.00165,"close":35.76}
{"ticker":"ARRS","date":"2015-04-27","pret":-0.04523,"close":34.98}
{"ticker":"ARRS","date":"2015-04-28","pret":-0.00895,"close":34.99}
{"ticker":"ARRS","date":"2015-04-29","pret":0.0283,"close":34.68}
{"ticker":"ARRS","date":"2015-04-30","pret":0.0151,"close":33.68}
{"ticker":"ARRS","date":"2015-05-01","pret":-0.06007,"close":34.36}
{"ticker":"ARRS","date":"2015-05-04","pret":0.0155,"close":34.32}
{"ticker":"ARRS","date":"2015-05-05","pret":0.00953,"close":34.08}
{"ticker":"ARRS","date":"2015-05-06","pret":-0.01653,"close":33.44}
{"ticker":"ARRS","date":"2015-05-07","pret":-0.03298,"close":33.2}
{"ticker":"ARRS","date":"2015-05-08","pret":0.01499,"close":33.82}
{"ticker":"ARRS","date":"2015-05-11","pret":0.00178,"close":34}
{"ticker":"ARRS","date":"2015-05-12","pret":0.00208,"close":33.8}
{"ticker":"ARRS","date":"2015-05-13","pret":-0.00535,"close":33.7}
{"ticker":"ARRS","date":"2015-05-14","pret":0.0089,"close":33.6}
{"ticker":"ARRS","date":"2015-05-15","pret":-0.00831,"close":33.95}
{"ticker":"ARRS","date":"2015-05-18","pret":0.00564,"close":33.81}
{"ticker":"ARRS","date":"2015-05-19","pret":0,"close":33.64}
{"ticker":"ARRS","date":"2015-05-20","pret":-0.00237,"close":33.52}
{"ticker":"ARRS","date":"2015-05-21","pret":-0.00238,"close":33.32}
{"ticker":"ARRS","date":"2015-05-22","pret":-0.00747,"close":33.19}
{"ticker":"ARRS","date":"2015-05-26","pret":-0.00934,"close":32.82}
{"ticker":"ARRS","date":"2015-05-27","pret":-0.00334,"close":33.1}
{"ticker":"ARRS","date":"2015-05-28","pret":0.00212,"close":32.98}
{"ticker":"ARRS","date":"2015-05-29","pret":-0.00182,"close":33.01}
{"ticker":"ARRS","date":"2015-06-01","pret":0.00907,"close":32.67}
{"ticker":"ARRS","date":"2015-06-02","pret":-0.01883,"close":33.18}
{"ticker":"ARRS","date":"2015-06-03","pret":0.02123,"close":33.84}
{"ticker":"ARRS","date":"2015-06-04","pret":0.00926,"close":33.82}
{"ticker":"ARRS","date":"2015-06-05","pret":-0.00268,"close":33.9}
{"ticker":"ARRS","date":"2015-06-08","pret":0.00743,"close":33.18}
{"ticker":"ARRS","date":"2015-06-09","pret":-0.01822,"close":32.84}
{"ticker":"ARRS","date":"2015-06-10","pret":-0.00483,"close":32.46}
{"ticker":"ARRS","date":"2015-06-11","pret":-0.01526,"close":32.14}
{"ticker":"ARRS","date":"2015-06-12","pret":-0.01051,"close":32.32}
{"ticker":"ARRS","date":"2015-06-15","pret":-0.00249,"close":32.16}
{"ticker":"ARRS","date":"2015-06-16","pret":0.00559,"close":31.67}
{"ticker":"ARRS","date":"2015-06-17","pret":-0.01687,"close":31.81}
{"ticker":"ARRS","date":"2015-06-18","pret":0.00409,"close":32.05}
{"ticker":"ARRS","date":"2015-06-19","pret":0.00937,"close":32.24}
{"ticker":"ARRS","date":"2015-06-22","pret":0.00774,"close":32.62}
{"ticker":"ARRS","date":"2015-06-23","pret":-0.00093,"close":32.86}
{"ticker":"ARRS","date":"2015-06-24","pret":0.00339,"close":32.4}
{"ticker":"ARRS","date":"2015-06-25","pret":-0.00185,"close":31.98}
{"ticker":"ARRS","date":"2015-06-26","pret":-0.01616,"close":31.46}
{"ticker":"ARRS","date":"2015-06-29","pret":-0.02602,"close":30.82}
{"ticker":"ARRS","date":"2015-06-30","pret":-0.00937,"close":30.6}
{"ticker":"ARRS","date":"2015-07-01","pret":0.00032,"close":30.41}
{"ticker":"ARRS","date":"2015-07-02","pret":-0.0039,"close":30.81}
{"ticker":"ARRS","date":"2015-07-06","pret":-0.00392,"close":30.56}
{"ticker":"ARRS","date":"2015-07-07","pret":-0.00887,"close":30.56}
{"ticker":"ARRS","date":"2015-07-08","pret":0.00264,"close":30.38}
{"ticker":"ARRS","date":"2015-07-09","pret":0.00819,"close":30.3}
{"ticker":"ARRS","date":"2015-07-10","pret":-0.00589,"close":30.85}
{"ticker":"ARRS","date":"2015-07-13","pret":-0.02493,"close":32}
{"ticker":"ARRS","date":"2015-07-14","pret":0.06672,"close":31.65}
{"ticker":"ARRS","date":"2015-07-15","pret":-0.00473,"close":31.51}
{"ticker":"ARRS","date":"2015-07-16","pret":-0.00444,"close":31.22}
{"ticker":"ARRS","date":"2015-07-17","pret":-0.00862,"close":30.66}
{"ticker":"ARRS","date":"2015-07-20","pret":-0.01811,"close":30.25}
{"ticker":"ARRS","date":"2015-07-21","pret":-0.01446,"close":30.32}
{"ticker":"ARRS","date":"2015-07-22","pret":-0.00332,"close":30.15}
{"ticker":"ARRS","date":"2015-07-23","pret":0.01025,"close":30.62}
{"ticker":"ARRS","date":"2015-07-24","pret":0.00263,"close":30.52}
{"ticker":"ARRS","date":"2015-07-27","pret":-0.0079,"close":30.08}
{"ticker":"ARRS","date":"2015-07-28","pret":0,"close":30.22}
{"ticker":"ARRS","date":"2015-07-29","pret":0.00132,"close":30.6}
{"ticker":"ARRS","date":"2015-07-30","pret":-0.00496,"close":30.48}
{"ticker":"ARRS","date":"2015-07-31","pret":0.01286,"close":30.92}
{"ticker":"ARRS","date":"2015-08-03","pret":0.0088,"close":30.32}
{"ticker":"ARRS","date":"2015-08-04","pret":-0.02034,"close":30.15}
{"ticker":"ARRS","date":"2015-08-05","pret":0.0066,"close":29.2}
{"ticker":"ARRS","date":"2015-08-06","pret":-0.03552,"close":27.89}
{"ticker":"ARRS","date":"2015-08-07","pret":-0.05,"close":27.66}
{"ticker":"ARRS","date":"2015-08-10","pret":-0.00144,"close":28.62}
{"ticker":"ARRS","date":"2015-08-11","pret":0.01674,"close":27.92}
{"ticker":"ARRS","date":"2015-08-12","pret":-0.02358,"close":27.47}
{"ticker":"ARRS","date":"2015-08-13","pret":-0.0058,"close":27.63}
{"ticker":"ARRS","date":"2015-08-14","pret":-0.00218,"close":27.54}
{"ticker":"ARRS","date":"2015-08-17","pret":0.00073,"close":27.96}
{"ticker":"ARRS","date":"2015-08-18","pret":0.01518,"close":27.54}
{"ticker":"ARRS","date":"2015-08-19","pret":-0.01773,"close":27.92}
{"ticker":"ARRS","date":"2015-08-20","pret":0.00909,"close":26.92}
{"ticker":"ARRS","date":"2015-08-21","pret":-0.03685,"close":26.44}
{"ticker":"ARRS","date":"2015-08-24","pret":-0.07036,"close":25.32}
{"ticker":"ARRS","date":"2015-08-25","pret":0.04873,"close":24.99}
{"ticker":"ARRS","date":"2015-08-26","pret":-0.02172,"close":25.66}
{"ticker":"ARRS","date":"2015-08-27","pret":0.01864,"close":26.33}
{"ticker":"ARRS","date":"2015-08-28","pret":0.00995,"close":26.82}
{"ticker":"ARRS","date":"2015-08-31","pret":0.01249,"close":26.42}
{"ticker":"ARRS","date":"2015-09-01","pret":-0.02669,"close":25.6}
{"ticker":"ARRS","date":"2015-09-02","pret":0.00347,"close":25.97}
{"ticker":"ARRS","date":"2015-09-03","pret":0,"close":26.1}
{"ticker":"ARRS","date":"2015-09-04","pret":-0.01123,"close":25.92}
{"ticker":"ARRS","date":"2015-09-08","pret":0.02765,"close":26.73}
{"ticker":"ARRS","date":"2015-09-09","pret":0.05526,"close":27.48}
{"ticker":"ARRS","date":"2015-09-10","pret":-0.00828,"close":27.8}
{"ticker":"ARRS","date":"2015-09-11","pret":0,"close":27.46}
{"ticker":"ARRS","date":"2015-09-14","pret":-0.00981,"close":27.47}
{"ticker":"ARRS","date":"2015-09-15","pret":0.00872,"close":27.57}
{"ticker":"ARRS","date":"2015-09-16","pret":-0.00217,"close":27.84}
{"ticker":"ARRS","date":"2015-09-17","pret":0.00614,"close":27.64}
{"ticker":"ARRS","date":"2015-09-18","pret":-0.02075,"close":26.99}
{"ticker":"ARRS","date":"2015-09-21","pret":-0.0011,"close":26.87}
{"ticker":"ARRS","date":"2015-09-22","pret":-0.0265,"close":26.46}
{"ticker":"ARRS","date":"2015-09-23","pret":0.0049,"close":26.22}
{"ticker":"ARRS","date":"2015-09-24","pret":-0.02323,"close":26.18}
{"ticker":"ARRS","date":"2015-09-25","pret":0.01529,"close":26.42}
{"ticker":"ARRS","date":"2015-09-28","pret":-0.00571,"close":25.91}
{"ticker":"ARRS","date":"2015-09-29","pret":-0.01074,"close":25.79}
{"ticker":"ARRS","date":"2015-09-30","pret":-0.00386,"close":25.97}
{"ticker":"ARRS","date":"2015-10-01","pret":0.00848,"close":26.03}
{"ticker":"ARRS","date":"2015-10-02","pret":-0.00887,"close":26.59}
{"ticker":"ARRS","date":"2015-10-05","pret":0.03763,"close":27.4}
{"ticker":"ARRS","date":"2015-10-06","pret":0.02286,"close":27.5}
{"ticker":"ARRS","date":"2015-10-07","pret":0.00582,"close":27.63}
{"ticker":"ARRS","date":"2015-10-08","pret":-0.00327,"close":27.82}
{"ticker":"ARRS","date":"2015-10-09","pret":0.01444,"close":28.38}
{"ticker":"ARRS","date":"2015-10-12","pret":0.02093,"close":28.49}
{"ticker":"ARRS","date":"2015-10-13","pret":-0.00211,"close":28.09}
{"ticker":"ARRS","date":"2015-10-14","pret":-0.01274,"close":28.19}
{"ticker":"ARRS","date":"2015-10-15","pret":0.00639,"close":28.56}
{"ticker":"ARRS","date":"2015-10-16","pret":0.01336,"close":28.97}
{"ticker":"ARRS","date":"2015-10-19","pret":0.01834,"close":28.73}
{"ticker":"ARRS","date":"2015-10-20","pret":-0.01381,"close":28.86}
{"ticker":"ARRS","date":"2015-10-21","pret":0.00624,"close":28.26}
{"ticker":"ARRS","date":"2015-10-22","pret":-0.01287,"close":29.03}
{"ticker":"ARRS","date":"2015-10-23","pret":0.02455,"close":29.6}
{"ticker":"ARRS","date":"2015-10-26","pret":0.00782,"close":29.1}
{"ticker":"ARRS","date":"2015-10-27","pret":-0.01537,"close":28.81}
{"ticker":"ARRS","date":"2015-10-28","pret":-0.00552,"close":29.74}
{"ticker":"ARRS","date":"2015-10-29","pret":-0.07246,"close":28.08}
{"ticker":"ARRS","date":"2015-10-30","pret":0.04261,"close":28.26}
{"ticker":"ARRS","date":"2015-11-02","pret":0.01064,"close":28.59}
{"ticker":"ARRS","date":"2015-11-03","pret":0.00493,"close":28.01}
{"ticker":"ARRS","date":"2015-11-04","pret":-0.01771,"close":28.29}
{"ticker":"ARRS","date":"2015-11-05","pret":0.017,"close":28.36}
{"ticker":"ARRS","date":"2015-11-06","pret":-0.00105,"close":28.8}
{"ticker":"ARRS","date":"2015-11-09","pret":0.01535,"close":28.48}
{"ticker":"ARRS","date":"2015-11-10","pret":-0.01254,"close":28.72}
{"ticker":"ARRS","date":"2015-11-11","pret":0.01324,"close":28.81}
{"ticker":"ARRS","date":"2015-11-12","pret":-0.00939,"close":27.81}
{"ticker":"ARRS","date":"2015-11-13","pret":-0.02798,"close":27.84}
{"ticker":"ARRS","date":"2015-11-16","pret":0.00215,"close":28.37}
{"ticker":"ARRS","date":"2015-11-17","pret":0.02268,"close":28.44}
{"ticker":"ARRS","date":"2015-11-18","pret":0.00629,"close":29.07}
{"ticker":"ARRS","date":"2015-11-19","pret":0.00832,"close":29.72}
{"ticker":"ARRS","date":"2015-11-20","pret":0.03194,"close":30.39}
{"ticker":"ARRS","date":"2015-11-23","pret":0.02052,"close":30.5}
{"ticker":"ARRS","date":"2015-11-24","pret":0.00294,"close":30.48}
{"ticker":"ARRS","date":"2015-11-25","pret":-0.00229,"close":30.52}
{"ticker":"ARRS","date":"2015-11-26"}
{"ticker":"ARRS","date":"2015-11-27","pret":-0.00131,"close":30.46}
{"ticker":"ARRS","date":"2015-11-30","pret":0.00066,"close":30.57}
{"ticker":"ARRS","date":"2015-12-01","pret":0.00294,"close":31.11}
{"ticker":"ARRS","date":"2015-12-02","pret":0.05374,"close":32.27}
{"ticker":"ARRS","date":"2015-12-03","pret":-0.00093,"close":31.99}
{"ticker":"ARRS","date":"2015-12-04","pret":-0.00373,"close":32.67}
{"ticker":"ARRS","date":"2015-12-07","pret":0.01236,"close":32.01}
{"ticker":"ARRS","date":"2015-12-08","pret":-0.02836,"close":31.8}
{"ticker":"ARRS","date":"2015-12-09","pret":-0.00032,"close":31.51}
{"ticker":"ARRS","date":"2015-12-10","pret":-0.00412,"close":31.51}
{"ticker":"ARRS","date":"2015-12-11","pret":-0.01053,"close":30.65}
{"ticker":"ARRS","date":"2015-12-14","pret":-0.01715,"close":30.52}
{"ticker":"ARRS","date":"2015-12-15","pret":0.00163,"close":30.38}
{"ticker":"ARRS","date":"2015-12-16","pret":-0.00687,"close":30.2}
{"ticker":"ARRS","date":"2015-12-17"}
{"ticker":"ARRS","date":"2015-12-18","pret":-0.02357,"close":29.28}
{"ticker":"ARRS","date":"2015-12-21","pret":-0.01353,"close":29.63}
{"ticker":"ARRS","date":"2015-12-22","pret":0.0078,"close":29.61}
{"ticker":"ARRS","date":"2015-12-23","pret":-0.01053,"close":29.41}
{"ticker":"ARRS","date":"2015-12-24","pret":0.00511,"close":29.78}
{"ticker":"ARRS","date":"2015-12-28","pret":0.0098,"close":29.94}
{"ticker":"ARRS","date":"2015-12-29","pret":0.01037,"close":30.71}
{"ticker":"ARRS","date":"2015-12-30","pret":0.02434,"close":30.83}
{"ticker":"ARRS","date":"2015-12-31","pret":0.00032,"close":30.57}
{"ticker":"ARRS","date":"2016-01-04","pret":-0.02333,"close":30.4}
{"ticker":"ARRS","date":"2016-01-05"}
{"ticker":"ARRY","date":"2015-01-02","pret":0.00627,"close":4.83}
{"ticker":"ARRY","date":"2015-01-05","pret":0.00208,"close":4.78}
{"ticker":"ARRY","date":"2015-01-06","pret":-0.00208,"close":4.54}
{"ticker":"ARRY","date":"2015-01-07","pret":-0.04474,"close":4.52}
{"ticker":"ARRY","date":"2015-01-08","pret":0,"close":4.73}
{"ticker":"ARRY","date":"2015-01-09","pret":0.03216,"close":4.67}
{"ticker":"ARRY","date":"2015-01-12","pret":-0.0106,"close":4.69}
{"ticker":"ARRY","date":"2015-01-13","pret":0.01482,"close":4.53}
{"ticker":"ARRY","date":"2015-01-14","pret":-0.06286,"close":4.59}
{"ticker":"ARRY","date":"2015-01-15","pret":0.03084,"close":4.22}
{"ticker":"ARRY","date":"2015-01-16","pret":-0.09314,"close":4.49}
{"ticker":"ARRY","date":"2015-01-20","pret":0.07343,"close":4.6}
{"ticker":"ARRY","date":"2015-01-21","pret":0.01754,"close":4.74}
{"ticker":"ARRY","date":"2015-01-22","pret":0.03838,"close":5.05}
{"ticker":"ARRY","date":"2015-01-23","pret":0.09379,"close":7.11}
{"ticker":"ARRY","date":"2015-01-26","pret":0.28768,"close":7.8}
{"ticker":"ARRY","date":"2015-01-27","pret":0.06632,"close":7.64}
{"ticker":"ARRY","date":"2015-01-28","pret":0.02639,"close":7.4}
{"ticker":"ARRY","date":"2015-01-29","pret":-0.03309,"close":7.46}
{"ticker":"ARRY","date":"2015-01-30","pret":0,"close":7.16}
{"ticker":"ARRY","date":"2015-02-02","pret":-0.04122,"close":7.17}
{"ticker":"ARRY","date":"2015-02-03","pret":0.02493,"close":7.41}
{"ticker":"ARRY","date":"2015-02-04","pret":0.02031,"close":7.32}
{"ticker":"ARRY","date":"2015-02-05","pret":-0.01758,"close":7.64}
{"ticker":"ARRY","date":"2015-02-06","pret":0.03749,"close":7.49}
{"ticker":"ARRY","date":"2015-02-09","pret":-0.01857,"close":7.75}
{"ticker":"ARRY","date":"2015-02-10","pret":0.04451,"close":8.01}
{"ticker":"ARRY","date":"2015-02-11","pret":0.02404,"close":7.92}
{"ticker":"ARRY","date":"2015-02-12","pret":-0.00376,"close":7.97}
{"ticker":"ARRY","date":"2015-02-13","pret":-0.00126,"close":8.05}
{"ticker":"ARRY","date":"2015-02-17","pret":0.01496,"close":8.39}
{"ticker":"ARRY","date":"2015-02-18","pret":0.04359,"close":8.3}
{"ticker":"ARRY","date":"2015-02-19","pret":-0.02035,"close":8.27}
{"ticker":"ARRY","date":"2015-02-20","pret":0.00362,"close":8.24}
{"ticker":"ARRY","date":"2015-02-23","pret":-0.00483,"close":8.23}
{"ticker":"ARRY","date":"2015-02-24","pret":-0.00242,"close":7.82}
{"ticker":"ARRY","date":"2015-02-25","pret":-0.05232,"close":8.12}
{"ticker":"ARRY","date":"2015-02-26","pret":0.02401,"close":8.11}
{"ticker":"ARRY","date":"2015-02-27","pret":0.01364,"close":7.96}
{"ticker":"ARRY","date":"2015-03-02","pret":-0.0037,"close":8.2}
{"ticker":"ARRY","date":"2015-03-03","pret":0.01837,"close":8.05}
{"ticker":"ARRY","date":"2015-03-04","pret":-0.02457,"close":8.3}
{"ticker":"ARRY","date":"2015-03-05","pret":0.03303,"close":8.24}
{"ticker":"ARRY","date":"2015-03-06","pret":-0.01332,"close":8.06}
{"ticker":"ARRY","date":"2015-03-09","pret":-0.0135,"close":8.03}
{"ticker":"ARRY","date":"2015-03-10","pret":-0.01998,"close":8.16}
{"ticker":"ARRY","date":"2015-03-11","pret":0.00879,"close":8.16}
{"ticker":"ARRY","date":"2015-03-12","pret":0.02347,"close":8.22}
{"ticker":"ARRY","date":"2015-03-13","pret":0.00609,"close":8.15}
{"ticker":"ARRY","date":"2015-03-16","pret":-0.00731,"close":8.17}
{"ticker":"ARRY","date":"2015-03-17","pret":-0.00367,"close":8.13}
{"ticker":"ARRY","date":"2015-03-18","pret":-0.00492,"close":8}
{"ticker":"ARRY","date":"2015-03-19","pret":-0.01366,"close":8.09}
{"ticker":"ARRY","date":"2015-03-20","pret":0.01242,"close":8}
{"ticker":"ARRY","date":"2015-03-23","pret":-0.01618,"close":7.85}
{"ticker":"ARRY","date":"2015-03-24","pret":-0.01772,"close":7.85}
{"ticker":"ARRY","date":"2015-03-25","pret":0.00382,"close":7.24}
{"ticker":"ARRY","date":"2015-03-26","pret":-0.09049,"close":7.33}
{"ticker":"ARRY","date":"2015-03-27","pret":0.02204,"close":7.4}
{"ticker":"ARRY","date":"2015-03-30","pret":0.01219,"close":7.54}
{"ticker":"ARRY","date":"2015-03-31","pret":0.02394,"close":7.37}
{"ticker":"ARRY","date":"2015-04-01","pret":-0.0334,"close":7.3}
{"ticker":"ARRY","date":"2015-04-02","pret":-0.01093,"close":7.44}
{"ticker":"ARRY","date":"2015-04-06","pret":0.01635,"close":7.49}
{"ticker":"ARRY","date":"2015-04-07","pret":0.01075,"close":7.37}
{"ticker":"ARRY","date":"2015-04-08","pret":-0.01889,"close":7.59}
{"ticker":"ARRY","date":"2015-04-09","pret":0.02953,"close":7.5}
{"ticker":"ARRY","date":"2015-04-10","pret":-0.0053,"close":7.56}
{"ticker":"ARRY","date":"2015-04-13","pret":0.00663,"close":7.58}
{"ticker":"ARRY","date":"2015-04-14","pret":0.00264,"close":7.54}
{"ticker":"ARRY","date":"2015-04-15","pret":-0.00264,"close":7.55}
{"ticker":"ARRY","date":"2015-04-16","pret":-0.0053,"close":7.61}
{"ticker":"ARRY","date":"2015-04-17","pret":-0.00399,"close":7.3}
{"ticker":"ARRY","date":"2015-04-20","pret":-0.0202,"close":7.43}
{"ticker":"ARRY","date":"2015-04-21","pret":0.01351,"close":7.35}
{"ticker":"ARRY","date":"2015-04-22","pret":-0.00944,"close":7.25}
{"ticker":"ARRY","date":"2015-04-23","pret":-0.01777,"close":7.31}
{"ticker":"ARRY","date":"2015-04-24","pret":0.00413,"close":7.19}
{"ticker":"ARRY","date":"2015-04-27","pret":-0.00828,"close":6.73}
{"ticker":"ARRY","date":"2015-04-28","pret":-0.07326,"close":6.66}
{"ticker":"ARRY","date":"2015-04-29","pret":-0.01199,"close":6.54}
{"ticker":"ARRY","date":"2015-04-30","pret":-0.02134,"close":6.25}
{"ticker":"ARRY","date":"2015-05-01","pret":-0.02496,"close":6.32}
{"ticker":"ARRY","date":"2015-05-04","pret":0.11901,"close":7.14}
{"ticker":"ARRY","date":"2015-05-05","pret":-0.02413,"close":6.57}
{"ticker":"ARRY","date":"2015-05-06","pret":-0.05767,"close":7.1}
{"ticker":"ARRY","date":"2015-05-07","pret":0.07899,"close":7.15}
{"ticker":"ARRY","date":"2015-05-08","pret":0.01674,"close":7.48}
{"ticker":"ARRY","date":"2015-05-11","pret":0.038,"close":7.45}
{"ticker":"ARRY","date":"2015-05-12","pret":-0.01746,"close":7.41}
{"ticker":"ARRY","date":"2015-05-13","pret":0.00675,"close":7.21}
{"ticker":"ARRY","date":"2015-05-14","pret":-0.0259,"close":7.2}
{"ticker":"ARRY","date":"2015-05-15","pret":-0.00832,"close":7.23}
{"ticker":"ARRY","date":"2015-05-18","pret":0.00832,"close":7.5}
{"ticker":"ARRY","date":"2015-05-19","pret":0.03661,"close":7.39}
{"ticker":"ARRY","date":"2015-05-20","pret":-0.01206,"close":7.35}
{"ticker":"ARRY","date":"2015-05-21","pret":-0.0122,"close":7.38}
{"ticker":"ARRY","date":"2015-05-22","pret":0.0068,"close":7.52}
{"ticker":"ARRY","date":"2015-05-26","pret":0.00944,"close":7.49}
{"ticker":"ARRY","date":"2015-05-27","pret":0.00669,"close":7.74}
{"ticker":"ARRY","date":"2015-05-28","pret":0.03408,"close":7.64}
{"ticker":"ARRY","date":"2015-05-29","pret":-0.01558,"close":7.65}
{"ticker":"ARRY","date":"2015-06-01","pret":0.00782,"close":7.74}
{"ticker":"ARRY","date":"2015-06-02","pret":0.00647,"close":7.73}
{"ticker":"ARRY","date":"2015-06-03","pret":0.00386,"close":7.72}
{"ticker":"ARRY","date":"2015-06-04","pret":-0.01424,"close":7.64}
{"ticker":"ARRY","date":"2015-06-05","pret":-0.00392,"close":7.66}
{"ticker":"ARRY","date":"2015-06-08","pret":0.00392,"close":7.73}
{"ticker":"ARRY","date":"2015-06-09","pret":0.00908,"close":7.67}
{"ticker":"ARRY","date":"2015-06-10","pret":-0.00518,"close":7.74}
{"ticker":"ARRY","date":"2015-06-11","pret":0.00647,"close":7.73}
{"ticker":"ARRY","date":"2015-06-12","pret":-0.00647,"close":7.56}
{"ticker":"ARRY","date":"2015-06-15","pret":-0.02765,"close":7.18}
{"ticker":"ARRY","date":"2015-06-16","pret":-0.04227,"close":7.14}
{"ticker":"ARRY","date":"2015-06-17","pret":-0.00279,"close":7.12}
{"ticker":"ARRY","date":"2015-06-18","pret":-0.0028,"close":7.54}
{"ticker":"ARRY","date":"2015-06-19","pret":0.0598,"close":7.77}
{"ticker":"ARRY","date":"2015-06-22","pret":0.02861,"close":7.93}
{"ticker":"ARRY","date":"2015-06-23","pret":0.01274,"close":7.9}
{"ticker":"ARRY","date":"2015-06-24","pret":-0.00508,"close":7.63}
{"ticker":"ARRY","date":"2015-06-25","pret":-0.02187,"close":7.61}
{"ticker":"ARRY","date":"2015-06-26","pret":-0.01046,"close":7.43}
{"ticker":"ARRY","date":"2015-06-29","pret":-0.03749,"close":7.06}
{"ticker":"ARRY","date":"2015-06-30","pret":-0.02766,"close":7.21}
{"ticker":"ARRY","date":"2015-07-01","pret":0.02082,"close":7.02}
{"ticker":"ARRY","date":"2015-07-02","pret":-0.0321,"close":6.89}
{"ticker":"ARRY","date":"2015-07-06","pret":-0.0317,"close":6.8}
{"ticker":"ARRY","date":"2015-07-07","pret":0,"close":6.83}
{"ticker":"ARRY","date":"2015-07-08","pret":-0.0103,"close":6.61}
{"ticker":"ARRY","date":"2015-07-09","pret":-0.00445,"close":6.75}
{"ticker":"ARRY","date":"2015-07-10","pret":0.01621,"close":6.84}
{"ticker":"ARRY","date":"2015-07-13","pret":0.00438,"close":6.97}
{"ticker":"ARRY","date":"2015-07-14","pret":0.01588,"close":7.11}
{"ticker":"ARRY","date":"2015-07-15","pret":0.01705,"close":6.88}
{"ticker":"ARRY","date":"2015-07-16","pret":-0.01991,"close":6.93}
{"ticker":"ARRY","date":"2015-07-17","pret":-0.00144,"close":6.92}
{"ticker":"ARRY","date":"2015-07-20","pret":-0.00577,"close":6.79}
{"ticker":"ARRY","date":"2015-07-21","pret":-0.01605,"close":6.73}
{"ticker":"ARRY","date":"2015-07-22","pret":-0.107,"close":6.65}
{"ticker":"ARRY","date":"2015-07-23","pret":0.08619,"close":6.59}
{"ticker":"ARRY","date":"2015-07-24","pret":-0.01665,"close":6.19}
{"ticker":"ARRY","date":"2015-07-27","pret":-0.07282,"close":6}
{"ticker":"ARRY","date":"2015-07-28","pret":-0.01322,"close":5.84}
{"ticker":"ARRY","date":"2015-07-29","pret":-0.02869,"close":5.76}
{"ticker":"ARRY","date":"2015-07-30","pret":-0.02251,"close":5.75}
{"ticker":"ARRY","date":"2015-07-31","pret":0.01218,"close":5.81}
{"ticker":"ARRY","date":"2015-08-03","pret":0.044,"close":5.69}
{"ticker":"ARRY","date":"2015-08-04","pret":-0.05794,"close":5.81}
{"ticker":"ARRY","date":"2015-08-05","pret":0.04124,"close":6.1}
{"ticker":"ARRY","date":"2015-08-06","pret":0.02494,"close":5.78}
{"ticker":"ARRY","date":"2015-08-07","pret":-0.04535,"close":5.72}
{"ticker":"ARRY","date":"2015-08-10","pret":-0.01384,"close":5.81}
{"ticker":"ARRY","date":"2015-08-11","pret":0.00867,"close":5.76}
{"ticker":"ARRY","date":"2015-08-12","pret":-0.01391,"close":6}
{"ticker":"ARRY","date":"2015-08-13","pret":0.0462,"close":5.71}
{"ticker":"ARRY","date":"2015-08-14","pret":-0.04445,"close":5.7}
{"ticker":"ARRY","date":"2015-08-17","pret":-0.0035,"close":5.88}
{"ticker":"ARRY","date":"2015-08-18","pret":0.01911,"close":5.67}
{"ticker":"ARRY","date":"2015-08-19","pret":-0.03147,"close":5.61}
{"ticker":"ARRY","date":"2015-08-20","pret":-0.01431,"close":5.28}
{"ticker":"ARRY","date":"2015-08-21","pret":-0.0748,"close":5.45}
{"ticker":"ARRY","date":"2015-08-24","pret":0.01542,"close":5.23}
{"ticker":"ARRY","date":"2015-08-25","pret":0.03753,"close":5.43}
{"ticker":"ARRY","date":"2015-08-26","pret":0.02006,"close":5.68}
{"ticker":"ARRY","date":"2015-08-27","pret":0.03022,"close":5.84}
{"ticker":"ARRY","date":"2015-08-28","pret":0.01218,"close":5.94}
{"ticker":"ARRY","date":"2015-08-31","pret":0.0273,"close":5.9}
{"ticker":"ARRY","date":"2015-09-01","pret":-0.03077,"close":5.66}
{"ticker":"ARRY","date":"2015-09-02","pret":0.00174,"close":5.95}
{"ticker":"ARRY","date":"2015-09-03","pret":0.03072,"close":5.77}
{"ticker":"ARRY","date":"2015-09-04","pret":-0.04468,"close":5.62}
{"ticker":"ARRY","date":"2015-09-08","pret":0.00875,"close":5.86}
{"ticker":"ARRY","date":"2015-09-09","pret":0.03088,"close":5.72}
{"ticker":"ARRY","date":"2015-09-10","pret":-0.03612,"close":5.93}
{"ticker":"ARRY","date":"2015-09-11","pret":0.02934,"close":5.88}
{"ticker":"ARRY","date":"2015-09-14","pret":0,"close":5.87}
{"ticker":"ARRY","date":"2015-09-15","pret":0.00509,"close":5.9}
{"ticker":"ARRY","date":"2015-09-16","pret":-0.00339,"close":5.74}
{"ticker":"ARRY","date":"2015-09-17","pret":-0.02754,"close":5.91}
{"ticker":"ARRY","date":"2015-09-18","pret":0.01214,"close":5.45}
{"ticker":"ARRY","date":"2015-09-21","pret":-0.05311,"close":5.36}
{"ticker":"ARRY","date":"2015-09-22","pret":-0.04462,"close":5.18}
{"ticker":"ARRY","date":"2015-09-23","pret":-0.0134,"close":5.09}
{"ticker":"ARRY","date":"2015-09-24","pret":-0.02734,"close":5.09}
{"ticker":"ARRY","date":"2015-09-25","pret":0.02542,"close":4.93}
{"ticker":"ARRY","date":"2015-09-28","pret":-0.05966,"close":4.78}
{"ticker":"ARRY","date":"2015-09-29","pret":-0.0207,"close":4.56}
{"ticker":"ARRY","date":"2015-09-30","pret":-0.03621,"close":4.56}
{"ticker":"ARRY","date":"2015-10-01","pret":-0.00653,"close":4.54}
{"ticker":"ARRY","date":"2015-10-02","pret":-0.01098,"close":5.11}
{"ticker":"ARRY","date":"2015-10-05","pret":0.13794,"close":5.07}
{"ticker":"ARRY","date":"2015-10-06","pret":-0.02729,"close":4.92}
{"ticker":"ARRY","date":"2015-10-07","pret":-0.024,"close":4.98}
{"ticker":"ARRY","date":"2015-10-08","pret":0.00202,"close":4.96}
{"ticker":"ARRY","date":"2015-10-09","pret":0.00403,"close":5.09}
{"ticker":"ARRY","date":"2015-10-12","pret":0.03169,"close":4.93}
{"ticker":"ARRY","date":"2015-10-13","pret":-0.0418,"close":4.82}
{"ticker":"ARRY","date":"2015-10-14","pret":-0.01433,"close":5}
{"ticker":"ARRY","date":"2015-10-15","pret":0.03046,"close":5.48}
{"ticker":"ARRY","date":"2015-10-16","pret":0.09531,"close":5.35}
{"ticker":"ARRY","date":"2015-10-19","pret":-0.02952,"close":5.39}
{"ticker":"ARRY","date":"2015-10-20","pret":0.00374,"close":5.21}
{"ticker":"ARRY","date":"2015-10-21","pret":-0.03997,"close":5.11}
{"ticker":"ARRY","date":"2015-10-22","pret":0,"close":5.29}
{"ticker":"ARRY","date":"2015-10-23","pret":0.03435,"close":5.29}
{"ticker":"ARRY","date":"2015-10-26","pret":-0.00564,"close":5.25}
{"ticker":"ARRY","date":"2015-10-27","pret":-0.01905,"close":5.12}
{"ticker":"ARRY","date":"2015-10-28","pret":-0.00966,"close":5.29}
{"ticker":"ARRY","date":"2015-10-29","pret":0.02682,"close":5.13}
{"ticker":"ARRY","date":"2015-10-30","pret":-0.02488,"close":5.12}
{"ticker":"ARRY","date":"2015-11-02","pret":-0.00778,"close":5.3}
{"ticker":"ARRY","date":"2015-11-03","pret":0.02698,"close":5.22}
{"ticker":"ARRY","date":"2015-11-04","pret":0.0207,"close":5.03}
{"ticker":"ARRY","date":"2015-11-05","pret":-0.07339,"close":5.02}
{"ticker":"ARRY","date":"2015-11-06","pret":-0.00603,"close":5.03}
{"ticker":"ARRY","date":"2015-11-09","pret":0.01798,"close":4.94}
{"ticker":"ARRY","date":"2015-11-10","pret":-0.02811,"close":4.76}
{"ticker":"ARRY","date":"2015-11-11","pret":-0.03103,"close":4.48}
{"ticker":"ARRY","date":"2015-11-12","pret":-0.06062,"close":4.59}
{"ticker":"ARRY","date":"2015-11-13","pret":0.0177,"close":4.4}
{"ticker":"ARRY","date":"2015-11-16","pret":-0.01324,"close":4.26}
{"ticker":"ARRY","date":"2015-11-17","pret":-0.04779,"close":4.22}
{"ticker":"ARRY","date":"2015-11-18","pret":-0.01408,"close":4.11}
{"ticker":"ARRY","date":"2015-11-19","pret":-0.03122,"close":4.06}
{"ticker":"ARRY","date":"2015-11-20","pret":0,"close":4.02}
{"ticker":"ARRY","date":"2015-11-23","pret":-0.02469,"close":3.83}
{"ticker":"ARRY","date":"2015-11-24","pret":-0.04082,"close":3.97}
{"ticker":"ARRY","date":"2015-11-25","pret":0.03581,"close":4}
{"ticker":"ARRY","date":"2015-11-26"}
{"ticker":"ARRY","date":"2015-11-27","pret":0.01,"close":4.04}
{"ticker":"ARRY","date":"2015-11-30","pret":-0.01,"close":3.96}
{"ticker":"ARRY","date":"2015-12-01","pret":0.00501,"close":3.9}
{"ticker":"ARRY","date":"2015-12-02","pret":-0.02276,"close":3.99}
{"ticker":"ARRY","date":"2015-12-03","pret":0.02525,"close":3.95}
{"ticker":"ARRY","date":"2015-12-04","pret":-0.01255,"close":3.93}
{"ticker":"ARRY","date":"2015-12-07","pret":-0.00506,"close":3.85}
{"ticker":"ARRY","date":"2015-12-08","pret":-0.03355,"close":3.88}
{"ticker":"ARRY","date":"2015-12-09","pret":0.01304,"close":3.82}
{"ticker":"ARRY","date":"2015-12-10","pret":-0.01304,"close":3.85}
{"ticker":"ARRY","date":"2015-12-11","pret":-0.01055,"close":3.86}
{"ticker":"ARRY","date":"2015-12-14","pret":0.02618,"close":3.85}
{"ticker":"ARRY","date":"2015-12-15","pret":0.00772,"close":3.83}
{"ticker":"ARRY","date":"2015-12-16","pret":0.27608,"close":4.62}
{"ticker":"ARRY","date":"2015-12-17"}
{"ticker":"ARRY","date":"2015-12-18","pret":-0.11754,"close":4.42}
{"ticker":"ARRY","date":"2015-12-21","pret":-0.02886,"close":4.4}
{"ticker":"ARRY","date":"2015-12-22","pret":0.00225,"close":4.32}
{"ticker":"ARRY","date":"2015-12-23","pret":-0.02965,"close":4.31}
{"ticker":"ARRY","date":"2015-12-24","pret":0.00462,"close":4.25}
{"ticker":"ARRY","date":"2015-12-28","pret":-0.02567,"close":4.25}
{"ticker":"ARRY","date":"2015-12-29","pret":0.00236,"close":4.16}
{"ticker":"ARRY","date":"2015-12-30","pret":-0.01905,"close":4.15}
{"ticker":"ARRY","date":"2015-12-31","pret":-0.01453,"close":4.22}
{"ticker":"ARRY","date":"2016-01-04","pret":0.00729,"close":4.09}
{"ticker":"ARRY","date":"2016-01-05","pret":-0.00242,"close":4.14}
{"ticker":"ARTNA","date":"2015-01-02","pret":-0.00221,"close":22.49}
{"ticker":"ARTNA","date":"2015-01-05","pret":-0.00977,"close":22.49}
{"ticker":"ARTNA","date":"2015-01-06","pret":-0.00045,"close":22.19}
{"ticker":"ARTNA","date":"2015-01-07","pret":-0.00582,"close":22.34}
{"ticker":"ARTNA","date":"2015-01-08","pret":0.00537,"close":22.5}
{"ticker":"ARTNA","date":"2015-01-09","pret":0.00134,"close":22.2}
{"ticker":"ARTNA","date":"2015-01-12","pret":-0.00626,"close":22.15}
{"ticker":"ARTNA","date":"2015-01-13","pret":-0.00585,"close":22.23}
{"ticker":"ARTNA","date":"2015-01-14","pret":0.00045,"close":22.46}
{"ticker":"ARTNA","date":"2015-01-15","pret":0.00854,"close":22.61}
{"ticker":"ARTNA","date":"2015-01-16","pret":0.00313,"close":22.72}
{"ticker":"ARTNA","date":"2015-01-20","pret":0.01329,"close":22.61}
{"ticker":"ARTNA","date":"2015-01-21","pret":-0.00929,"close":22.3}
{"ticker":"ARTNA","date":"2015-01-22","pret":-0.00669,"close":22.32}
{"ticker":"ARTNA","date":"2015-01-23","pret":-0.00403,"close":22.53}
{"ticker":"ARTNA","date":"2015-01-26","pret":0.00805,"close":22.39}
{"ticker":"ARTNA","date":"2015-01-27","pret":0.00178,"close":22.3}
{"ticker":"ARTNA","date":"2015-01-28","pret":-0.00759,"close":22.3}
{"ticker":"ARTNA","date":"2015-01-29","pret":0.00045,"close":22.6}
{"ticker":"ARTNA","date":"2015-01-30","pret":0.00714,"close":22.15}
{"ticker":"ARTNA","date":"2015-02-02","pret":-0.01073,"close":22.3}
{"ticker":"ARTNA","date":"2015-02-03","pret":0.00224,"close":22.63}
{"ticker":"ARTNA","date":"2015-02-04","pret":0.00804,"close":22.38}
{"ticker":"ARTNA","date":"2015-02-05","pret":-0.00267,"close":22.49}
{"ticker":"ARTNA","date":"2015-02-06","pret":0.00445,"close":22.01}
{"ticker":"ARTNA","date":"2015-02-09","pret":-0.03112,"close":21.55}
{"ticker":"ARTNA","date":"2015-02-10","pret":-0.00413,"close":21.62}
{"ticker":"ARTNA","date":"2015-02-11","pret":-0.006,"close":21.62}
{"ticker":"ARTNA","date":"2015-02-12","pret":0.00416,"close":21.87}
{"ticker":"ARTNA","date":"2015-02-13","pret":0.00276,"close":21.61}
{"ticker":"ARTNA","date":"2015-02-17","pret":-0.00692,"close":21.55}
{"ticker":"ARTNA","date":"2015-02-18","pret":-0.00185,"close":21.79}
{"ticker":"ARTNA","date":"2015-02-19","pret":0.01198,"close":21.84}
{"ticker":"ARTNA","date":"2015-02-20","pret":0.00046,"close":21.59}
{"ticker":"ARTNA","date":"2015-02-23","pret":-0.00735,"close":21.57}
{"ticker":"ARTNA","date":"2015-02-24","pret":-0.00648,"close":21.72}
{"ticker":"ARTNA","date":"2015-02-25","pret":0.00417,"close":21.71}
{"ticker":"ARTNA","date":"2015-02-26","pret":0.00645,"close":21.75}
{"ticker":"ARTNA","date":"2015-02-27","pret":-0.00092,"close":21.72}
{"ticker":"ARTNA","date":"2015-03-02","pret":-0.00276,"close":21.59}
{"ticker":"ARTNA","date":"2015-03-03","pret":-0.0088,"close":21.44}
{"ticker":"ARTNA","date":"2015-03-04","pret":-0.0042,"close":21.09}
{"ticker":"ARTNA","date":"2015-03-05","pret":-0.00938,"close":21.16}
{"ticker":"ARTNA","date":"2015-03-06","pret":-0.0052,"close":20.81}
{"ticker":"ARTNA","date":"2015-03-09","pret":-0.01336,"close":20.81}
{"ticker":"ARTNA","date":"2015-03-10","pret":-0.0053,"close":20.48}
{"ticker":"ARTNA","date":"2015-03-11","pret":-0.01263,"close":20}
{"ticker":"ARTNA","date":"2015-03-12","pret":-0.00983,"close":20.39}
{"ticker":"ARTNA","date":"2015-03-13","pret":0.00197,"close":20.35}
{"ticker":"ARTNA","date":"2015-03-16","pret":0.00246,"close":20.27}
{"ticker":"ARTNA","date":"2015-03-17","pret":-0.00592,"close":20.48}
{"ticker":"ARTNA","date":"2015-03-18","pret":0.01375,"close":21.13}
{"ticker":"ARTNA","date":"2015-03-19","pret":0.0279,"close":21.35}
{"ticker":"ARTNA","date":"2015-03-20","pret":0.01926,"close":21.55}
{"ticker":"ARTNA","date":"2015-03-23","pret":0.00279,"close":21.77}
{"ticker":"ARTNA","date":"2015-03-24","pret":0.0097,"close":21.5}
{"ticker":"ARTNA","date":"2015-03-25","pret":0.00367,"close":21.33}
{"ticker":"ARTNA","date":"2015-03-26","pret":0.00183,"close":21.38}
{"ticker":"ARTNA","date":"2015-03-27","pret":-0.01892,"close":21.21}
{"ticker":"ARTNA","date":"2015-03-30","pret":-0.00889,"close":20.95}
{"ticker":"ARTNA","date":"2015-03-31","pret":-0.01658,"close":21.39}
{"ticker":"ARTNA","date":"2015-04-01","pret":0.02873,"close":21.94}
{"ticker":"ARTNA","date":"2015-04-02","pret":0.02204,"close":21.6}
{"ticker":"ARTNA","date":"2015-04-06","pret":-0.01695,"close":22.02}
{"ticker":"ARTNA","date":"2015-04-07","pret":0.01695,"close":21.74}
{"ticker":"ARTNA","date":"2015-04-08","pret":-0.00592,"close":21.87}
{"ticker":"ARTNA","date":"2015-04-09","pret":0.00547,"close":21.65}
{"ticker":"ARTNA","date":"2015-04-10","pret":-0.01418,"close":21.6}
{"ticker":"ARTNA","date":"2015-04-13","pret":-0.00369,"close":21.66}
{"ticker":"ARTNA","date":"2015-04-14","pret":0.00737,"close":21.74}
{"ticker":"ARTNA","date":"2015-04-15","pret":-0.00138,"close":21.78}
{"ticker":"ARTNA","date":"2015-04-16","pret":-0.00461,"close":21.78}
{"ticker":"ARTNA","date":"2015-04-17","pret":0,"close":21.64}
{"ticker":"ARTNA","date":"2015-04-20","pret":0.00369,"close":22.04}
{"ticker":"ARTNA","date":"2015-04-21","pret":0.01507,"close":22.04}
{"ticker":"ARTNA","date":"2015-04-22","pret":-0.00227,"close":21.89}
{"ticker":"ARTNA","date":"2015-04-23","pret":-0.01005,"close":21.67}
{"ticker":"ARTNA","date":"2015-04-24","pret":-0.00552,"close":22.16}
{"ticker":"ARTNA","date":"2015-04-27","pret":0.01965,"close":21.89}
{"ticker":"ARTNA","date":"2015-04-28","pret":-0.01275,"close":22.04}
{"ticker":"ARTNA","date":"2015-04-29","pret":-0.00138,"close":21.92}
{"ticker":"ARTNA","date":"2015-04-30","pret":0.00595,"close":21.54}
{"ticker":"ARTNA","date":"2015-05-01","pret":-0.00963,"close":21.63}
{"ticker":"ARTNA","date":"2015-05-04","pret":-0.00138,"close":21.6}
{"ticker":"ARTNA","date":"2015-05-05","pret":-0.00787,"close":21.42}
{"ticker":"ARTNA","date":"2015-05-06","pret":-0.00559,"close":21.31}
{"ticker":"ARTNA","date":"2015-05-07","pret":-0.01223,"close":21.19}
{"ticker":"ARTNA","date":"2015-05-08","pret":0.01503,"close":21.18}
{"ticker":"ARTNA","date":"2015-05-11","pret":-0.01267,"close":21.19}
{"ticker":"ARTNA","date":"2015-05-12","pret":0.00047,"close":20.93}
{"ticker":"ARTNA","date":"2015-05-13","pret":0.00094,"close":20.78}
{"ticker":"ARTNA","date":"2015-05-14","pret":-0.00995,"close":21.32}
{"ticker":"ARTNA","date":"2015-05-15","pret":0.01559,"close":21.4}
{"ticker":"ARTNA","date":"2015-05-18","pret":0.00654,"close":21.47}
{"ticker":"ARTNA","date":"2015-05-19","pret":0.00372,"close":21.49}
{"ticker":"ARTNA","date":"2015-05-20","pret":0.00232,"close":21.56}
{"ticker":"ARTNA","date":"2015-05-21","pret":-0.01117,"close":21.58}
{"ticker":"ARTNA","date":"2015-05-22","pret":0.01533,"close":21.51}
{"ticker":"ARTNA","date":"2015-05-26","pret":-0.00833,"close":21.41}
{"ticker":"ARTNA","date":"2015-05-27","pret":-0.00373,"close":21.48}
{"ticker":"ARTNA","date":"2015-05-28","pret":0.00326,"close":21.46}
{"ticker":"ARTNA","date":"2015-05-29","pret":-0.00653,"close":21.32}
{"ticker":"ARTNA","date":"2015-06-01","pret":0.00978,"close":21.54}
{"ticker":"ARTNA","date":"2015-06-02","pret":-0.00651,"close":21.39}
{"ticker":"ARTNA","date":"2015-06-03","pret":-0.00468,"close":21.43}
{"ticker":"ARTNA","date":"2015-06-04","pret":0,"close":21.5}
{"ticker":"ARTNA","date":"2015-06-05","pret":0.0014,"close":21.4}
{"ticker":"ARTNA","date":"2015-06-08","pret":0.00094,"close":21.26}
{"ticker":"ARTNA","date":"2015-06-09","pret":-0.00846,"close":21.09}
{"ticker":"ARTNA","date":"2015-06-10","pret":-0.00378,"close":21.35}
{"ticker":"ARTNA","date":"2015-06-11","pret":0.01177,"close":21.43}
{"ticker":"ARTNA","date":"2015-06-12","pret":-0.00187,"close":21.28}
{"ticker":"ARTNA","date":"2015-06-15","pret":0,"close":21.08}
{"ticker":"ARTNA","date":"2015-06-16","pret":-0.01037,"close":20.97}
{"ticker":"ARTNA","date":"2015-06-17","pret":-0.01191,"close":20.91}
{"ticker":"ARTNA","date":"2015-06-18","pret":0.00526,"close":21.33}
{"ticker":"ARTNA","date":"2015-06-19","pret":0.01468,"close":21.4}
{"ticker":"ARTNA","date":"2015-06-22","pret":0.00936,"close":21.4}
{"ticker":"ARTNA","date":"2015-06-23","pret":-0.00795,"close":21.46}
{"ticker":"ARTNA","date":"2015-06-24","pret":0.00421,"close":21.22}
{"ticker":"ARTNA","date":"2015-06-25","pret":-0.0127,"close":21.02}
{"ticker":"ARTNA","date":"2015-06-26","pret":-0.00474,"close":21.04}
{"ticker":"ARTNA","date":"2015-06-29","pret":-0.00477,"close":20.95}
{"ticker":"ARTNA","date":"2015-06-30","pret":0.00143,"close":21.09}
{"ticker":"ARTNA","date":"2015-07-01","pret":0.01186,"close":21.32}
{"ticker":"ARTNA","date":"2015-07-02","pret":0.01032,"close":21.35}
{"ticker":"ARTNA","date":"2015-07-06","pret":-0.01126,"close":21.43}
{"ticker":"ARTNA","date":"2015-07-07","pret":0.00986,"close":21.5}
{"ticker":"ARTNA","date":"2015-07-08","pret":0.00047,"close":21.55}
{"ticker":"ARTNA","date":"2015-07-09","pret":0.01115,"close":21.53}
{"ticker":"ARTNA","date":"2015-07-10","pret":0,"close":21.64}
{"ticker":"ARTNA","date":"2015-07-13","pret":0,"close":21.68}
{"ticker":"ARTNA","date":"2015-07-14","pret":0.00092,"close":21.64}
{"ticker":"ARTNA","date":"2015-07-15","pret":0.00231,"close":21.64}
{"ticker":"ARTNA","date":"2015-07-16","pret":-0.00092,"close":21.8}
{"ticker":"ARTNA","date":"2015-07-17","pret":0.0046,"close":21.81}
{"ticker":"ARTNA","date":"2015-07-20","pret":0.00321,"close":21.85}
{"ticker":"ARTNA","date":"2015-07-21","pret":-0.00092,"close":21.91}
{"ticker":"ARTNA","date":"2015-07-22","pret":0,"close":21.86}
{"ticker":"ARTNA","date":"2015-07-23","pret":0.00229,"close":21.53}
{"ticker":"ARTNA","date":"2015-07-24","pret":-0.01843,"close":21.42}
{"ticker":"ARTNA","date":"2015-07-27","pret":-0.00373,"close":21.59}
{"ticker":"ARTNA","date":"2015-07-28","pret":0.00698,"close":21.45}
{"ticker":"ARTNA","date":"2015-07-29","pret":-0.00744,"close":21.51}
{"ticker":"ARTNA","date":"2015-07-30","pret":0.00093,"close":21.5}
{"ticker":"ARTNA","date":"2015-07-31","pret":0.00558,"close":21.57}
{"ticker":"ARTNA","date":"2015-08-03","pret":0.00417,"close":21.81}
{"ticker":"ARTNA","date":"2015-08-04","pret":0.00737,"close":21.62}
{"ticker":"ARTNA","date":"2015-08-05","pret":-0.00506,"close":21.86}
{"ticker":"ARTNA","date":"2015-08-06","pret":0.01419,"close":21.91}
{"ticker":"ARTNA","date":"2015-08-07","pret":-0.00593,"close":21.86}
{"ticker":"ARTNA","date":"2015-08-10","pret":0.00502,"close":21.88}
{"ticker":"ARTNA","date":"2015-08-11","pret":-0.00731,"close":21.79}
{"ticker":"ARTNA","date":"2015-08-12","pret":-0.00321,"close":22.04}
{"ticker":"ARTNA","date":"2015-08-13","pret":0.0146,"close":22.1}
{"ticker":"ARTNA","date":"2015-08-14","pret":0.00407,"close":22.38}
{"ticker":"ARTNA","date":"2015-08-17","pret":0.00764,"close":22.48}
{"ticker":"ARTNA","date":"2015-08-18","pret":0.00758,"close":22.37}
{"ticker":"ARTNA","date":"2015-08-19","pret":-0.00848,"close":22.33}
{"ticker":"ARTNA","date":"2015-08-20","pret":-0.00449,"close":22.55}
{"ticker":"ARTNA","date":"2015-08-21","pret":0.0036,"close":22.48}
{"ticker":"ARTNA","date":"2015-08-24","pret":-0.0131,"close":22.27}
{"ticker":"ARTNA","date":"2015-08-25","pret":0.03747,"close":22.04}
{"ticker":"ARTNA","date":"2015-08-26","pret":-0.02079,"close":22.22}
{"ticker":"ARTNA","date":"2015-08-27","pret":-0.00134,"close":22.13}
{"ticker":"ARTNA","date":"2015-08-28","pret":-0.01261,"close":22.24}
{"ticker":"ARTNA","date":"2015-08-31","pret":0.00317,"close":21.99}
{"ticker":"ARTNA","date":"2015-09-01","pret":-0.01228,"close":21.74}
{"ticker":"ARTNA","date":"2015-09-02","pret":0.00274,"close":21.99}
{"ticker":"ARTNA","date":"2015-09-03","pret":0.00818,"close":21.8}
{"ticker":"ARTNA","date":"2015-09-04","pret":-0.01873,"close":21.71}
{"ticker":"ARTNA","date":"2015-09-08","pret":0.00414,"close":21.7}
{"ticker":"ARTNA","date":"2015-09-09","pret":0,"close":21.62}
{"ticker":"ARTNA","date":"2015-09-10","pret":-0.00599,"close":21.55}
{"ticker":"ARTNA","date":"2015-09-11","pret":-0.00835,"close":21.59}
{"ticker":"ARTNA","date":"2015-09-14","pret":0.00742,"close":21.7}
{"ticker":"ARTNA","date":"2015-09-15","pret":0.00323,"close":21.99}
{"ticker":"ARTNA","date":"2015-09-16","pret":0.01373,"close":21.98}
{"ticker":"ARTNA","date":"2015-09-17","pret":-0.00091,"close":22.26}
{"ticker":"ARTNA","date":"2015-09-18","pret":0.00363,"close":22.49}
{"ticker":"ARTNA","date":"2015-09-21","pret":0.01886,"close":23.34}
{"ticker":"ARTNA","date":"2015-09-22","pret":0.03883,"close":23.14}
{"ticker":"ARTNA","date":"2015-09-23","pret":-0.003,"close":23.24}
{"ticker":"ARTNA","date":"2015-09-24","pret":-0.00603,"close":23.32}
{"ticker":"ARTNA","date":"2015-09-25","pret":0.01244,"close":23.59}
{"ticker":"ARTNA","date":"2015-09-28","pret":0.00256,"close":23.98}
{"ticker":"ARTNA","date":"2015-09-29","pret":0.02063,"close":24.03}
{"ticker":"ARTNA","date":"2015-09-30","pret":0.01119,"close":24.14}
{"ticker":"ARTNA","date":"2015-10-01","pret":-0.00206,"close":24.14}
{"ticker":"ARTNA","date":"2015-10-02","pret":0,"close":24.47}
{"ticker":"ARTNA","date":"2015-10-05","pret":0.00699,"close":25.84}
{"ticker":"ARTNA","date":"2015-10-06","pret":0.0562,"close":25.17}
{"ticker":"ARTNA","date":"2015-10-07","pret":-0.02036,"close":25.47}
{"ticker":"ARTNA","date":"2015-10-08","pret":0.01258,"close":25.85}
{"ticker":"ARTNA","date":"2015-10-09","pret":0.01126,"close":25.87}
{"ticker":"ARTNA","date":"2015-10-12","pret":-0.00232,"close":25.78}
{"ticker":"ARTNA","date":"2015-10-13","pret":-0.00194,"close":25.79}
{"ticker":"ARTNA","date":"2015-10-14","pret":0,"close":25.69}
{"ticker":"ARTNA","date":"2015-10-15","pret":-0.00116,"close":26.61}
{"ticker":"ARTNA","date":"2015-10-16","pret":0.02871,"close":26.52}
{"ticker":"ARTNA","date":"2015-10-19","pret":0,"close":26.53}
{"ticker":"ARTNA","date":"2015-10-20","pret":-0.00151,"close":26.78}
{"ticker":"ARTNA","date":"2015-10-21","pret":-0.00227,"close":24.79}
{"ticker":"ARTNA","date":"2015-10-22","pret":-0.07062,"close":25.04}
{"ticker":"ARTNA","date":"2015-10-23","pret":0.01733,"close":25}
{"ticker":"ARTNA","date":"2015-10-26","pret":-0.0016,"close":24.24}
{"ticker":"ARTNA","date":"2015-10-27","pret":-0.03419,"close":24.14}
{"ticker":"ARTNA","date":"2015-10-28","pret":-0.00041,"close":24.58}
{"ticker":"ARTNA","date":"2015-10-29","pret":0.02172,"close":24.47}
{"ticker":"ARTNA","date":"2015-10-30","pret":-0.011,"close":24.36}
{"ticker":"ARTNA","date":"2015-11-02","pret":0.00205,"close":24.36}
{"ticker":"ARTNA","date":"2015-11-03","pret":-0.00287,"close":24.23}
{"ticker":"ARTNA","date":"2015-11-04","pret":0,"close":24.49}
{"ticker":"ARTNA","date":"2015-11-05","pret":0.00246,"close":24.34}
{"ticker":"ARTNA","date":"2015-11-06","pret":-0.0041,"close":24.31}
{"ticker":"ARTNA","date":"2015-11-09","pret":-0.00082,"close":24.2}
{"ticker":"ARTNA","date":"2015-11-10","pret":0.0041,"close":24.52}
{"ticker":"ARTNA","date":"2015-11-11","pret":0.00449,"close":24.74}
{"ticker":"ARTNA","date":"2015-11-12","pret":0.01376,"close":24.82}
{"ticker":"ARTNA","date":"2015-11-13","pret":-0.00201,"close":24.67}
{"ticker":"ARTNA","date":"2015-11-16","pret":-0.00606,"close":24.99}
{"ticker":"ARTNA","date":"2015-11-17","pret":0.01289,"close":24.67}
{"ticker":"ARTNA","date":"2015-11-18","pret":-0.01248,"close":24.97}
{"ticker":"ARTNA","date":"2015-11-19","pret":0.01248,"close":25.07}
{"ticker":"ARTNA","date":"2015-11-20","pret":0.00757,"close":25.49}
{"ticker":"ARTNA","date":"2015-11-23","pret":0.01263,"close":25.22}
{"ticker":"ARTNA","date":"2015-11-24","pret":-0.01104,"close":25.46}
{"ticker":"ARTNA","date":"2015-11-25","pret":0.00986,"close":25.58}
{"ticker":"ARTNA","date":"2015-11-26"}
{"ticker":"ARTNA","date":"2015-11-27","pret":0.00509,"close":25.75}
{"ticker":"ARTNA","date":"2015-11-30","pret":0.00972,"close":26.21}
{"ticker":"ARTNA","date":"2015-12-01","pret":0.03684,"close":26.26}
{"ticker":"ARTNA","date":"2015-12-02","pret":-0.00636,"close":25.89}
{"ticker":"ARTNA","date":"2015-12-03","pret":-0.03009,"close":25.65}
{"ticker":"ARTNA","date":"2015-12-04","pret":-0.00776,"close":25.74}
{"ticker":"ARTNA","date":"2015-12-07","pret":0.00117,"close":25.96}
{"ticker":"ARTNA","date":"2015-12-08","pret":0.01161,"close":25.99}
{"ticker":"ARTNA","date":"2015-12-09","pret":-0.00579,"close":25.8}
{"ticker":"ARTNA","date":"2015-12-10","pret":0.00809,"close":25.29}
{"ticker":"ARTNA","date":"2015-12-11","pret":-0.03914,"close":24.7}
{"ticker":"ARTNA","date":"2015-12-14","pret":-0.01407,"close":24.77}
{"ticker":"ARTNA","date":"2015-12-15","pret":0.01007,"close":25.05}
{"ticker":"ARTNA","date":"2015-12-16","pret":0.0012,"close":25.6}
{"ticker":"ARTNA","date":"2015-12-17"}
{"ticker":"ARTNA","date":"2015-12-18","pret":0.04271,"close":27.38}
{"ticker":"ARTNA","date":"2015-12-21","pret":0.05231,"close":27.5}
{"ticker":"ARTNA","date":"2015-12-22","pret":0.00436,"close":28.08}
{"ticker":"ARTNA","date":"2015-12-23","pret":0.01832,"close":28.21}
{"ticker":"ARTNA","date":"2015-12-24","pret":0.00462,"close":28.45}
{"ticker":"ARTNA","date":"2015-12-28","pret":0.00177,"close":28.72}
{"ticker":"ARTNA","date":"2015-12-29","pret":0.01544,"close":29.11}
{"ticker":"ARTNA","date":"2015-12-30","pret":0.01039,"close":28.53}
{"ticker":"ARTNA","date":"2015-12-31","pret":-0.01458,"close":27.7}
{"ticker":"ARTNA","date":"2016-01-04","pret":-0.04506,"close":26.39}
{"ticker":"ARTNA","date":"2016-01-05","pret":-0.03121,"close":26.82}
{"ticker":"ARW","date":"2015-01-02","pret":-0.00823,"close":57.44}
{"ticker":"ARW","date":"2015-01-05","pret":-0.01824,"close":56.49}
{"ticker":"ARW","date":"2015-01-06","pret":-0.01182,"close":54.88}
{"ticker":"ARW","date":"2015-01-07","pret":-0.0188,"close":55.39}
{"ticker":"ARW","date":"2015-01-08","pret":0.0081,"close":56.73}
{"ticker":"ARW","date":"2015-01-09","pret":0.01795,"close":56.23}
{"ticker":"ARW","date":"2015-01-12","pret":-0.01455,"close":55.44}
{"ticker":"ARW","date":"2015-01-13","pret":0.00196,"close":55.32}
{"ticker":"ARW","date":"2015-01-14","pret":-0.02492,"close":55.24}
{"ticker":"ARW","date":"2015-01-15","pret":0.012,"close":54.27}
{"ticker":"ARW","date":"2015-01-16","pret":-0.02247,"close":55.58}
{"ticker":"ARW","date":"2015-01-20","pret":0.03021,"close":55.53}
{"ticker":"ARW","date":"2015-01-21","pret":-0.00449,"close":56.36}
{"ticker":"ARW","date":"2015-01-22","pret":0.02226,"close":57.26}
{"ticker":"ARW","date":"2015-01-23","pret":0.00527,"close":56.85}
{"ticker":"ARW","date":"2015-01-26","pret":-0.0058,"close":57.3}
{"ticker":"ARW","date":"2015-01-27","pret":-0.00725,"close":56.3}
{"ticker":"ARW","date":"2015-01-28","pret":0.01165,"close":55.78}
{"ticker":"ARW","date":"2015-01-29","pret":-0.02271,"close":55.86}
{"ticker":"ARW","date":"2015-01-30","pret":-0.00648,"close":55.04}
{"ticker":"ARW","date":"2015-02-02","pret":-0.00344,"close":55.26}
{"ticker":"ARW","date":"2015-02-03","pret":0.01028,"close":57.21}
{"ticker":"ARW","date":"2015-02-04","pret":0.01813,"close":57.02}
{"ticker":"ARW","date":"2015-02-05","pret":0.01313,"close":57.48}
{"ticker":"ARW","date":"2015-02-06","pret":0.00208,"close":58.54}
{"ticker":"ARW","date":"2015-02-09","pret":0.0083,"close":58.26}
{"ticker":"ARW","date":"2015-02-10","pret":0.00309,"close":59.1}
{"ticker":"ARW","date":"2015-02-11","pret":0.0138,"close":60.09}
{"ticker":"ARW","date":"2015-02-12","pret":0.01611,"close":61.2}
{"ticker":"ARW","date":"2015-02-13","pret":0.01962,"close":61.98}
{"ticker":"ARW","date":"2015-02-17","pret":0.00991,"close":62.13}
{"ticker":"ARW","date":"2015-02-18","pret":0.0021,"close":61.99}
{"ticker":"ARW","date":"2015-02-19","pret":-0.00501,"close":62.11}
{"ticker":"ARW","date":"2015-02-20","pret":0.00259,"close":62.78}
{"ticker":"ARW","date":"2015-02-23","pret":0.00452,"close":62.48}
{"ticker":"ARW","date":"2015-02-24","pret":0.00129,"close":62.93}
{"ticker":"ARW","date":"2015-02-25","pret":0.00769,"close":62.76}
{"ticker":"ARW","date":"2015-02-26","pret":0.00128,"close":63}
{"ticker":"ARW","date":"2015-02-27","pret":-0.00032,"close":61.96}
{"ticker":"ARW","date":"2015-03-02","pret":-0.01639,"close":62.98}
{"ticker":"ARW","date":"2015-03-03","pret":0.02053,"close":63.48}
{"ticker":"ARW","date":"2015-03-04","pret":0.00174,"close":63.27}
{"ticker":"ARW","date":"2015-03-05","pret":0.00237,"close":62.56}
{"ticker":"ARW","date":"2015-03-06","pret":-0.01481,"close":61.61}
{"ticker":"ARW","date":"2015-03-09","pret":-0.02075,"close":61.72}
{"ticker":"ARW","date":"2015-03-10","pret":0.00278,"close":60.41}
{"ticker":"ARW","date":"2015-03-11","pret":-0.01034,"close":60.52}
{"ticker":"ARW","date":"2015-03-12","pret":-0.00016,"close":60.57}
{"ticker":"ARW","date":"2015-03-13","pret":-0.00099,"close":59.68}
{"ticker":"ARW","date":"2015-03-16","pret":-0.0063,"close":60.72}
{"ticker":"ARW","date":"2015-03-17","pret":0.00531,"close":60.94}
{"ticker":"ARW","date":"2015-03-18","pret":0.0061,"close":62.16}
{"ticker":"ARW","date":"2015-03-19","pret":0.01728,"close":62.07}
{"ticker":"ARW","date":"2015-03-20","pret":0.00708,"close":63.92}
{"ticker":"ARW","date":"2015-03-23","pret":0.02691,"close":64.67}
{"ticker":"ARW","date":"2015-03-24","pret":0.00995,"close":63.95}
{"ticker":"ARW","date":"2015-03-25","pret":-0.01135,"close":61.35}
{"ticker":"ARW","date":"2015-03-26","pret":-0.05382,"close":60.13}
{"ticker":"ARW","date":"2015-03-27","pret":-0.00696,"close":61.1}
{"ticker":"ARW","date":"2015-03-30","pret":0.02105,"close":62.81}
{"ticker":"ARW","date":"2015-03-31","pret":0.0155,"close":61.15}
{"ticker":"ARW","date":"2015-04-01","pret":-0.02252,"close":60.58}
{"ticker":"ARW","date":"2015-04-02","pret":-0.00905,"close":60.5}
{"ticker":"ARW","date":"2015-04-06","pret":-0.00531,"close":61.28}
{"ticker":"ARW","date":"2015-04-07","pret":0.01649,"close":60.68}
{"ticker":"ARW","date":"2015-04-08","pret":-0.00804,"close":61.28}
{"ticker":"ARW","date":"2015-04-09","pret":0.00919,"close":61.56}
{"ticker":"ARW","date":"2015-04-10","pret":0.00684,"close":61.21}
{"ticker":"ARW","date":"2015-04-13","pret":-0.00488,"close":60.96}
{"ticker":"ARW","date":"2015-04-14","pret":-0.00621,"close":61.03}
{"ticker":"ARW","date":"2015-04-15","pret":0.00524,"close":62.2}
{"ticker":"ARW","date":"2015-04-16","pret":0.01184,"close":62.12}
{"ticker":"ARW","date":"2015-04-17","pret":-0.01135,"close":60.75}
{"ticker":"ARW","date":"2015-04-20","pret":-0.00261,"close":62.09}
{"ticker":"ARW","date":"2015-04-21","pret":0.02104,"close":62.46}
{"ticker":"ARW","date":"2015-04-22","pret":0.00336,"close":63.18}
{"ticker":"ARW","date":"2015-04-23","pret":0.0008,"close":62.41}
{"ticker":"ARW","date":"2015-04-24","pret":-0.00287,"close":61.95}
{"ticker":"ARW","date":"2015-04-27","pret":-0.00835,"close":62.13}
{"ticker":"ARW","date":"2015-04-28","pret":-0.00129,"close":62.19}
{"ticker":"ARW","date":"2015-04-29","pret":-0.00016,"close":62.96}
{"ticker":"ARW","date":"2015-04-30","pret":-0.01382,"close":59.71}
{"ticker":"ARW","date":"2015-05-01","pret":-0.01169,"close":62.45}
{"ticker":"ARW","date":"2015-05-04","pret":0.03452,"close":61.48}
{"ticker":"ARW","date":"2015-05-05","pret":-0.02086,"close":61.03}
{"ticker":"ARW","date":"2015-05-06","pret":0.00326,"close":60.88}
{"ticker":"ARW","date":"2015-05-07","pret":-0.0118,"close":60.95}
{"ticker":"ARW","date":"2015-05-08","pret":0.01635,"close":61.6}
{"ticker":"ARW","date":"2015-05-11","pret":-0.00586,"close":61.45}
{"ticker":"ARW","date":"2015-05-12","pret":-0.00392,"close":61.06}
{"ticker":"ARW","date":"2015-05-13","pret":0.00572,"close":61.75}
{"ticker":"ARW","date":"2015-05-14","pret":0.01519,"close":63.17}
{"ticker":"ARW","date":"2015-05-15","pret":0.00973,"close":62.78}
{"ticker":"ARW","date":"2015-05-18","pret":-0.00621,"close":63.77}
{"ticker":"ARW","date":"2015-05-19","pret":0.02056,"close":63.56}
{"ticker":"ARW","date":"2015-05-20","pret":-0.00581,"close":63.38}
{"ticker":"ARW","date":"2015-05-21","pret":-0.00158,"close":62.38}
{"ticker":"ARW","date":"2015-05-22","pret":-0.02168,"close":62.18}
{"ticker":"ARW","date":"2015-05-26","pret":-0.00452,"close":60.48}
{"ticker":"ARW","date":"2015-05-27","pret":-0.02028,"close":61.05}
{"ticker":"ARW","date":"2015-05-28","pret":0.00937,"close":61.24}
{"ticker":"ARW","date":"2015-05-29","pret":0.00343,"close":60.79}
{"ticker":"ARW","date":"2015-06-01","pret":-0.00622,"close":60.82}
{"ticker":"ARW","date":"2015-06-02","pret":-0.00791,"close":60.47}
{"ticker":"ARW","date":"2015-06-03","pret":0.00577,"close":61.04}
{"ticker":"ARW","date":"2015-06-04","pret":-0.00561,"close":59.14}
{"ticker":"ARW","date":"2015-06-05","pret":-0.02648,"close":58.82}
{"ticker":"ARW","date":"2015-06-08","pret":-0.00017,"close":58.06}
{"ticker":"ARW","date":"2015-06-09","pret":-0.0161,"close":58.1}
{"ticker":"ARW","date":"2015-06-10","pret":0.00894,"close":59.06}
{"ticker":"ARW","date":"2015-06-11","pret":0.01241,"close":59.45}
{"ticker":"ARW","date":"2015-06-12","pret":-0.00051,"close":59.05}
{"ticker":"ARW","date":"2015-06-15","pret":-0.01105,"close":58.69}
{"ticker":"ARW","date":"2015-06-16","pret":-0.00068,"close":59.03}
{"ticker":"ARW","date":"2015-06-17","pret":0.0146,"close":58.77}
{"ticker":"ARW","date":"2015-06-18","pret":-0.00762,"close":59.75}
{"ticker":"ARW","date":"2015-06-19","pret":0.01968,"close":59.31}
{"ticker":"ARW","date":"2015-06-22","pret":-0.004,"close":60.25}
{"ticker":"ARW","date":"2015-06-23","pret":0.0075,"close":60.26}
{"ticker":"ARW","date":"2015-06-24","pret":0.00645,"close":59.66}
{"ticker":"ARW","date":"2015-06-25","pret":-0.01161,"close":59.02}
{"ticker":"ARW","date":"2015-06-26","pret":-0.02022,"close":57.67}
{"ticker":"ARW","date":"2015-06-29","pret":-0.0306,"close":56.06}
{"ticker":"ARW","date":"2015-06-30","pret":-0.00546,"close":55.8}
{"ticker":"ARW","date":"2015-07-01","pret":-0.00159,"close":55.94}
{"ticker":"ARW","date":"2015-07-02","pret":-0.00656,"close":56.76}
{"ticker":"ARW","date":"2015-07-06","pret":-0.00285,"close":55.91}
{"ticker":"ARW","date":"2015-07-07","pret":-0.00322,"close":56.27}
{"ticker":"ARW","date":"2015-07-08","pret":-0.00737,"close":54.65}
{"ticker":"ARW","date":"2015-07-09","pret":-0.00108,"close":53.88}
{"ticker":"ARW","date":"2015-07-10","pret":-0.01308,"close":54.54}
{"ticker":"ARW","date":"2015-07-13","pret":0.00638,"close":54.52}
{"ticker":"ARW","date":"2015-07-14","pret":-0.00803,"close":55.08}
{"ticker":"ARW","date":"2015-07-15","pret":0.00712,"close":54.92}
{"ticker":"ARW","date":"2015-07-16","pret":0.01032,"close":55.18}
{"ticker":"ARW","date":"2015-07-17","pret":-0.00632,"close":54.75}
{"ticker":"ARW","date":"2015-07-20","pret":-0.00418,"close":54.76}
{"ticker":"ARW","date":"2015-07-21","pret":-0.00164,"close":54.62}
{"ticker":"ARW","date":"2015-07-22","pret":-0.02866,"close":53}
{"ticker":"ARW","date":"2015-07-23","pret":-0.00395,"close":53.89}
{"ticker":"ARW","date":"2015-07-24","pret":0.01105,"close":53.23}
{"ticker":"ARW","date":"2015-07-27","pret":-0.01785,"close":52.83}
{"ticker":"ARW","date":"2015-07-28","pret":0.02804,"close":56.34}
{"ticker":"ARW","date":"2015-07-29","pret":0.04804,"close":58.41}
{"ticker":"ARW","date":"2015-07-30","pret":0.02086,"close":58.21}
{"ticker":"ARW","date":"2015-07-31","pret":0.00925,"close":58.15}
{"ticker":"ARW","date":"2015-08-03","pret":-0.00873,"close":57.11}
{"ticker":"ARW","date":"2015-08-04","pret":-0.0184,"close":57.31}
{"ticker":"ARW","date":"2015-08-05","pret":0.01028,"close":59.12}
{"ticker":"ARW","date":"2015-08-06","pret":0.02669,"close":58.29}
{"ticker":"ARW","date":"2015-08-07","pret":-0.02081,"close":58.04}
{"ticker":"ARW","date":"2015-08-10","pret":0.01063,"close":59.27}
{"ticker":"ARW","date":"2015-08-11","pret":-0.00102,"close":58.38}
{"ticker":"ARW","date":"2015-08-12","pret":-0.01618,"close":57.39}
{"ticker":"ARW","date":"2015-08-13","pret":-0.00435,"close":56.97}
{"ticker":"ARW","date":"2015-08-14","pret":-0.00857,"close":57.29}
{"ticker":"ARW","date":"2015-08-17","pret":0.00683,"close":58.45}
{"ticker":"ARW","date":"2015-08-18","pret":0.01473,"close":56.89}
{"ticker":"ARW","date":"2015-08-19","pret":-0.02614,"close":56.72}
{"ticker":"ARW","date":"2015-08-20","pret":-0.00798,"close":55.45}
{"ticker":"ARW","date":"2015-08-21","pret":-0.02523,"close":53.79}
{"ticker":"ARW","date":"2015-08-24","pret":-0.1413,"close":51.48}
{"ticker":"ARW","date":"2015-08-25","pret":0.10639,"close":50.79}
{"ticker":"ARW","date":"2015-08-26","pret":-0.01485,"close":53.31}
{"ticker":"ARW","date":"2015-08-27","pret":0.03654,"close":55.54}
{"ticker":"ARW","date":"2015-08-28","pret":0.0288,"close":55.74}
{"ticker":"ARW","date":"2015-08-31","pret":-0.0018,"close":55.92}
{"ticker":"ARW","date":"2015-09-01","pret":-0.01633,"close":53.83}
{"ticker":"ARW","date":"2015-09-02","pret":-0.00385,"close":54.38}
{"ticker":"ARW","date":"2015-09-03","pret":0.0075,"close":55.33}
{"ticker":"ARW","date":"2015-09-04","pret":-0.00347,"close":54.27}
{"ticker":"ARW","date":"2015-09-08","pret":0.01182,"close":56.22}
{"ticker":"ARW","date":"2015-09-09","pret":0.02447,"close":55.37}
{"ticker":"ARW","date":"2015-09-10","pret":-0.02302,"close":55.62}
{"ticker":"ARW","date":"2015-09-11","pret":-0.00072,"close":56.05}
{"ticker":"ARW","date":"2015-09-14","pret":0.01506,"close":55.8}
{"ticker":"ARW","date":"2015-09-15","pret":0.00284,"close":57.38}
{"ticker":"ARW","date":"2015-09-16","pret":0.01654,"close":58.02}
{"ticker":"ARW","date":"2015-09-17","pret":0.00834,"close":57.02}
{"ticker":"ARW","date":"2015-09-18","pret":-0.02241,"close":55.62}
{"ticker":"ARW","date":"2015-09-21","pret":-0.01696,"close":56}
{"ticker":"ARW","date":"2015-09-22","pret":-0.00759,"close":54.45}
{"ticker":"ARW","date":"2015-09-23","pret":-0.02424,"close":53.52}
{"ticker":"ARW","date":"2015-09-24","pret":-0.01442,"close":53.28}
{"ticker":"ARW","date":"2015-09-25","pret":0.01702,"close":53.16}
{"ticker":"ARW","date":"2015-09-28","pret":-0.0189,"close":51.6}
{"ticker":"ARW","date":"2015-09-29","pret":-0.02371,"close":52.17}
{"ticker":"ARW","date":"2015-09-30","pret":0.02672,"close":55.28}
{"ticker":"ARW","date":"2015-10-01","pret":0.03897,"close":54.8}
{"ticker":"ARW","date":"2015-10-02","pret":-0.01957,"close":56.42}
{"ticker":"ARW","date":"2015-10-05","pret":0.05026,"close":58.11}
{"ticker":"ARW","date":"2015-10-06","pret":0.02258,"close":58.04}
{"ticker":"ARW","date":"2015-10-07","pret":0.00052,"close":58.74}
{"ticker":"ARW","date":"2015-10-08","pret":0.00667,"close":59.33}
{"ticker":"ARW","date":"2015-10-09","pret":0.01456,"close":58.37}
{"ticker":"ARW","date":"2015-10-12","pret":-0.01541,"close":58.14}
{"ticker":"ARW","date":"2015-10-13","pret":-0.01081,"close":58.37}
{"ticker":"ARW","date":"2015-10-14","pret":0.00568,"close":59.18}
{"ticker":"ARW","date":"2015-10-15","pret":0.01802,"close":58.69}
{"ticker":"ARW","date":"2015-10-16","pret":-0.01186,"close":58.41}
{"ticker":"ARW","date":"2015-10-19","pret":-0.00753,"close":58.33}
{"ticker":"ARW","date":"2015-10-20","pret":0.00154,"close":58.35}
{"ticker":"ARW","date":"2015-10-21","pret":0.00598,"close":57.86}
{"ticker":"ARW","date":"2015-10-22","pret":-0.00444,"close":58.75}
{"ticker":"ARW","date":"2015-10-23","pret":0.01039,"close":59.29}
{"ticker":"ARW","date":"2015-10-26","pret":0.0044,"close":58.92}
{"ticker":"ARW","date":"2015-10-27","pret":-0.01171,"close":58.19}
{"ticker":"ARW","date":"2015-10-28","pret":-0.06035,"close":56.02}
{"ticker":"ARW","date":"2015-10-29","pret":0.00488,"close":54.94}
{"ticker":"ARW","date":"2015-10-30","pret":-0.01034,"close":54.99}
{"ticker":"ARW","date":"2015-11-02","pret":0.006,"close":56.13}
{"ticker":"ARW","date":"2015-11-03","pret":0.01529,"close":57.62}
{"ticker":"ARW","date":"2015-11-04","pret":0.0299,"close":59.34}
{"ticker":"ARW","date":"2015-11-05","pret":0.02599,"close":59.63}
{"ticker":"ARW","date":"2015-11-06","pret":0.00388,"close":59.98}
{"ticker":"ARW","date":"2015-11-09","pret":0.00235,"close":59.49}
{"ticker":"ARW","date":"2015-11-10","pret":-0.00944,"close":59.1}
{"ticker":"ARW","date":"2015-11-11","pret":0.00507,"close":59.32}
{"ticker":"ARW","date":"2015-11-12","pret":-0.00914,"close":57.51}
{"ticker":"ARW","date":"2015-11-13","pret":-0.02706,"close":56.22}
{"ticker":"ARW","date":"2015-11-16","pret":-0.01976,"close":56.67}
{"ticker":"ARW","date":"2015-11-17","pret":0.01187,"close":56.31}
{"ticker":"ARW","date":"2015-11-18","pret":-0.00424,"close":57.19}
{"ticker":"ARW","date":"2015-11-19","pret":0.01527,"close":57.41}
{"ticker":"ARW","date":"2015-11-20","pret":0.00261,"close":57.04}
{"ticker":"ARW","date":"2015-11-23","pret":-0.01013,"close":56.45}
{"ticker":"ARW","date":"2015-11-24","pret":-0.01645,"close":56.18}
{"ticker":"ARW","date":"2015-11-25","pret":0.00107,"close":56.25}
{"ticker":"ARW","date":"2015-11-26"}
{"ticker":"ARW","date":"2015-11-27","pret":0,"close":56.77}
{"ticker":"ARW","date":"2015-11-30","pret":0.01696,"close":56.56}
{"ticker":"ARW","date":"2015-12-01","pret":-0.00474,"close":57.36}
{"ticker":"ARW","date":"2015-12-02","pret":0.00737,"close":56.96}
{"ticker":"ARW","date":"2015-12-03","pret":0.00349,"close":55.78}
{"ticker":"ARW","date":"2015-12-04","pret":-0.02933,"close":57.11}
{"ticker":"ARW","date":"2015-12-07","pret":0.02006,"close":56.72}
{"ticker":"ARW","date":"2015-12-08","pret":-0.01684,"close":56.21}
{"ticker":"ARW","date":"2015-12-09","pret":-0.00054,"close":55.4}
{"ticker":"ARW","date":"2015-12-10","pret":-0.01024,"close":55.5}
{"ticker":"ARW","date":"2015-12-11","pret":-0.00652,"close":55.49}
{"ticker":"ARW","date":"2015-12-14","pret":0.00869,"close":54.71}
{"ticker":"ARW","date":"2015-12-15","pret":-0.00796,"close":55.6}
{"ticker":"ARW","date":"2015-12-16","pret":0.01801,"close":55.89}
{"ticker":"ARW","date":"2015-12-17"}
{"ticker":"ARW","date":"2015-12-18","pret":-0.03302,"close":53.88}
{"ticker":"ARW","date":"2015-12-21","pret":0.00313,"close":54.92}
{"ticker":"ARW","date":"2015-12-22","pret":0.01116,"close":55.17}
{"ticker":"ARW","date":"2015-12-23","pret":0.00959,"close":56.44}
{"ticker":"ARW","date":"2015-12-24","pret":0.01324,"close":56.13}
{"ticker":"ARW","date":"2015-12-28","pret":-0.00767,"close":55.44}
{"ticker":"ARW","date":"2015-12-29","pret":-0.00215,"close":55.75}
{"ticker":"ARW","date":"2015-12-30","pret":-0.00234,"close":55.35}
{"ticker":"ARW","date":"2015-12-31","pret":-0.00813,"close":54.18}
{"ticker":"ARW","date":"2016-01-04","pret":-0.03582,"close":53.14}
{"ticker":"ARW","date":"2016-01-05","pret":-0.00056,"close":52.42}
{"ticker":"ARWR","date":"2015-01-02","pret":-0.02561,"close":7.71}
{"ticker":"ARWR","date":"2015-01-05","pret":-0.0026,"close":7.5}
{"ticker":"ARWR","date":"2015-01-06","pret":-0.02502,"close":6.96}
{"ticker":"ARWR","date":"2015-01-07","pret":-0.06756,"close":7.38}
{"ticker":"ARWR","date":"2015-01-08","pret":0.05953,"close":8}
{"ticker":"ARWR","date":"2015-01-09","pret":0.0663,"close":9.06}
{"ticker":"ARWR","date":"2015-01-12","pret":-0.0663,"close":6.9}
{"ticker":"ARWR","date":"2015-01-13","pret":-0.08995,"close":6.32}
{"ticker":"ARWR","date":"2015-01-14","pret":-0.09885,"close":6.71}
{"ticker":"ARWR","date":"2015-01-15","pret":0.07804,"close":6.56}
{"ticker":"ARWR","date":"2015-01-16","pret":-0.01818,"close":6.86}
{"ticker":"ARWR","date":"2015-01-20","pret":0.0608,"close":7.06}
{"ticker":"ARWR","date":"2015-01-21","pret":0.03116,"close":6.76}
{"ticker":"ARWR","date":"2015-01-22","pret":-0.11049,"close":6.63}
{"ticker":"ARWR","date":"2015-01-23","pret":0.0231,"close":6.43}
{"ticker":"ARWR","date":"2015-01-26","pret":-0.03091,"close":6.77}
{"ticker":"ARWR","date":"2015-01-27","pret":0.06385,"close":6.77}
{"ticker":"ARWR","date":"2015-01-28","pret":0,"close":6.65}
{"ticker":"ARWR","date":"2015-01-29","pret":-0.02234,"close":6.6}
{"ticker":"ARWR","date":"2015-01-30","pret":-0.01824,"close":6.31}
{"ticker":"ARWR","date":"2015-02-02","pret":-0.03274,"close":6.15}
{"ticker":"ARWR","date":"2015-02-03","pret":-0.02568,"close":6.44}
{"ticker":"ARWR","date":"2015-02-04","pret":0.02885,"close":6.21}
{"ticker":"ARWR","date":"2015-02-05","pret":-0.01432,"close":6.68}
{"ticker":"ARWR","date":"2015-02-06","pret":0.06364,"close":6.39}
{"ticker":"ARWR","date":"2015-02-09","pret":-0.02435,"close":6.21}
{"ticker":"ARWR","date":"2015-02-10","pret":-0.03768,"close":6.32}
{"ticker":"ARWR","date":"2015-02-11","pret":0.01272,"close":6.35}
{"ticker":"ARWR","date":"2015-02-12","pret":0.011,"close":6.56}
{"ticker":"ARWR","date":"2015-02-13","pret":0.03077,"close":6.77}
{"ticker":"ARWR","date":"2015-02-17","pret":0.02247,"close":7.11}
{"ticker":"ARWR","date":"2015-02-18","pret":0.05196,"close":7.15}
{"ticker":"ARWR","date":"2015-02-19","pret":0,"close":7.1}
{"ticker":"ARWR","date":"2015-02-20","pret":0.0014,"close":7.38}
{"ticker":"ARWR","date":"2015-02-23","pret":0.05066,"close":7.83}
{"ticker":"ARWR","date":"2015-02-24","pret":0.04567,"close":7.73}
{"ticker":"ARWR","date":"2015-02-25","pret":-0.02846,"close":7.89}
{"ticker":"ARWR","date":"2015-02-26","pret":0.02974,"close":7.74}
{"ticker":"ARWR","date":"2015-02-27","pret":-0.0154,"close":7.53}
{"ticker":"ARWR","date":"2015-03-02","pret":-0.03154,"close":7.32}
{"ticker":"ARWR","date":"2015-03-03","pret":-0.03119,"close":7.21}
{"ticker":"ARWR","date":"2015-03-04","pret":-0.01667,"close":7.51}
{"ticker":"ARWR","date":"2015-03-05","pret":0.15054,"close":7.94}
{"ticker":"ARWR","date":"2015-03-06","pret":-0.05829,"close":7.75}
{"ticker":"ARWR","date":"2015-03-09","pret":-0.00769,"close":7.4}
{"ticker":"ARWR","date":"2015-03-10","pret":-0.05421,"close":7.31}
{"ticker":"ARWR","date":"2015-03-11","pret":-0.00682,"close":7.55}
{"ticker":"ARWR","date":"2015-03-12","pret":0.04022,"close":7.54}
{"ticker":"ARWR","date":"2015-03-13","pret":-0.00659,"close":7.53}
{"ticker":"ARWR","date":"2015-03-16","pret":-0.00265,"close":7.42}
{"ticker":"ARWR","date":"2015-03-17","pret":-0.01874,"close":7.54}
{"ticker":"ARWR","date":"2015-03-18","pret":0.01476,"close":7.68}
{"ticker":"ARWR","date":"2015-03-19","pret":0.02238,"close":7.72}
{"ticker":"ARWR","date":"2015-03-20","pret":0.01807,"close":7.37}
{"ticker":"ARWR","date":"2015-03-23","pret":-0.07293,"close":7.05}
{"ticker":"ARWR","date":"2015-03-24","pret":-0.02366,"close":7.16}
{"ticker":"ARWR","date":"2015-03-25","pret":0.00842,"close":6.89}
{"ticker":"ARWR","date":"2015-03-26","pret":-0.04718,"close":6.74}
{"ticker":"ARWR","date":"2015-03-27","pret":-0.0103,"close":6.98}
{"ticker":"ARWR","date":"2015-03-30","pret":0.042,"close":7}
{"ticker":"ARWR","date":"2015-03-31","pret":-0.01573,"close":6.76}
{"ticker":"ARWR","date":"2015-04-01","pret":-0.03073,"close":7.43}
{"ticker":"ARWR","date":"2015-04-02","pret":0.0922,"close":7.6}
{"ticker":"ARWR","date":"2015-04-06","pret":0.02806,"close":7.63}
{"ticker":"ARWR","date":"2015-04-07","pret":0.00657,"close":7.75}
{"ticker":"ARWR","date":"2015-04-08","pret":0.02584,"close":7.99}
{"ticker":"ARWR","date":"2015-04-09","pret":0.01645,"close":7.95}
{"ticker":"ARWR","date":"2015-04-10","pret":0.00376,"close":7.91}
{"ticker":"ARWR","date":"2015-04-13","pret":0.08961,"close":8}
{"ticker":"ARWR","date":"2015-04-14","pret":-0.15816,"close":7.38}
{"ticker":"ARWR","date":"2015-04-15","pret":-0.00806,"close":7.09}
{"ticker":"ARWR","date":"2015-04-16","pret":-0.03572,"close":7.11}
{"ticker":"ARWR","date":"2015-04-17","pret":-0.01693,"close":7.08}
{"ticker":"ARWR","date":"2015-04-20","pret":0.00991,"close":6.95}
{"ticker":"ARWR","date":"2015-04-21","pret":-0.01418,"close":6.74}
{"ticker":"ARWR","date":"2015-04-22","pret":-0.03341,"close":6.88}
{"ticker":"ARWR","date":"2015-04-23","pret":0.04759,"close":7.23}
{"ticker":"ARWR","date":"2015-04-24","pret":0.02091,"close":7.28}
{"ticker":"ARWR","date":"2015-04-27","pret":0.00413,"close":7.05}
{"ticker":"ARWR","date":"2015-04-28","pret":-0.03494,"close":6.95}
{"ticker":"ARWR","date":"2015-04-29","pret":-0.01866,"close":7.03}
{"ticker":"ARWR","date":"2015-04-30","pret":0.01724,"close":6.9}
{"ticker":"ARWR","date":"2015-05-01","pret":-0.01002,"close":6.97}
{"ticker":"ARWR","date":"2015-05-04","pret":0.0086,"close":6.94}
{"ticker":"ARWR","date":"2015-05-05","pret":0,"close":6.93}
{"ticker":"ARWR","date":"2015-05-06","pret":-0.00286,"close":6.87}
{"ticker":"ARWR","date":"2015-05-07","pret":-0.01732,"close":6.86}
{"ticker":"ARWR","date":"2015-05-08","pret":0.01014,"close":7.04}
{"ticker":"ARWR","date":"2015-05-11","pret":0.01431,"close":6.69}
{"ticker":"ARWR","date":"2015-05-12","pret":-0.08908,"close":6.27}
{"ticker":"ARWR","date":"2015-05-13","pret":-0.00779,"close":6.17}
{"ticker":"ARWR","date":"2015-05-14","pret":-0.0318,"close":6.31}
{"ticker":"ARWR","date":"2015-05-15","pret":0.0192,"close":6.29}
{"ticker":"ARWR","date":"2015-05-18","pret":-0.00796,"close":6.18}
{"ticker":"ARWR","date":"2015-05-19","pret":-0.01773,"close":6.08}
{"ticker":"ARWR","date":"2015-05-20","pret":-0.01309,"close":6.14}
{"ticker":"ARWR","date":"2015-05-21","pret":0.01309,"close":6.16}
{"ticker":"ARWR","date":"2015-05-22","pret":0.00487,"close":6.26}
{"ticker":"ARWR","date":"2015-05-26","pret":0.01923,"close":6.12}
{"ticker":"ARWR","date":"2015-05-27","pret":-0.02736,"close":6.21}
{"ticker":"ARWR","date":"2015-05-28","pret":0.0065,"close":6.25}
{"ticker":"ARWR","date":"2015-05-29","pret":0.01608,"close":6.3}
{"ticker":"ARWR","date":"2015-06-01","pret":-0.0048,"close":6.21}
{"ticker":"ARWR","date":"2015-06-02","pret":-0.00321,"close":6.34}
{"ticker":"ARWR","date":"2015-06-03","pret":0.01911,"close":6.42}
{"ticker":"ARWR","date":"2015-06-04","pret":0.01254,"close":6.31}
{"ticker":"ARWR","date":"2015-06-05","pret":-0.02046,"close":6.56}
{"ticker":"ARWR","date":"2015-06-08","pret":0.0405,"close":6.52}
{"ticker":"ARWR","date":"2015-06-09","pret":-0.01229,"close":6.4}
{"ticker":"ARWR","date":"2015-06-10","pret":-0.01088,"close":6.54}
{"ticker":"ARWR","date":"2015-06-11","pret":0.0155,"close":6.78}
{"ticker":"ARWR","date":"2015-06-12","pret":0.0318,"close":6.72}
{"ticker":"ARWR","date":"2015-06-15","pret":-0.01049,"close":6.74}
{"ticker":"ARWR","date":"2015-06-16","pret":0.00601,"close":6.69}
{"ticker":"ARWR","date":"2015-06-17","pret":0.04822,"close":7.2}
{"ticker":"ARWR","date":"2015-06-18","pret":0.02535,"close":7.18}
{"ticker":"ARWR","date":"2015-06-19","pret":0.00139,"close":7.13}
{"ticker":"ARWR","date":"2015-06-22","pret":0,"close":7.14}
{"ticker":"ARWR","date":"2015-06-23","pret":-0.00837,"close":7.44}
{"ticker":"ARWR","date":"2015-06-24","pret":0.03712,"close":7.25}
{"ticker":"ARWR","date":"2015-06-25","pret":-0.01633,"close":7.2}
{"ticker":"ARWR","date":"2015-06-26","pret":-0.0152,"close":7.13}
{"ticker":"ARWR","date":"2015-06-29","pret":-0.02254,"close":6.9}
{"ticker":"ARWR","date":"2015-06-30","pret":-0.00858,"close":7.15}
{"ticker":"ARWR","date":"2015-07-01","pret":0.03806,"close":6.95}
{"ticker":"ARWR","date":"2015-07-02","pret":-0.03519,"close":6.84}
{"ticker":"ARWR","date":"2015-07-06","pret":-0.02613,"close":6.88}
{"ticker":"ARWR","date":"2015-07-07","pret":0.0117,"close":6.77}
{"ticker":"ARWR","date":"2015-07-08","pret":-0.03551,"close":6.57}
{"ticker":"ARWR","date":"2015-07-09","pret":0.00301,"close":6.61}
{"ticker":"ARWR","date":"2015-07-10","pret":0.01786,"close":6.68}
{"ticker":"ARWR","date":"2015-07-13","pret":-0.00592,"close":6.77}
{"ticker":"ARWR","date":"2015-07-14","pret":0.00739,"close":6.97}
{"ticker":"ARWR","date":"2015-07-15","pret":0.03046,"close":6.87}
{"ticker":"ARWR","date":"2015-07-16","pret":-0.01294,"close":6.89}
{"ticker":"ARWR","date":"2015-07-17","pret":-0.00145,"close":6.85}
{"ticker":"ARWR","date":"2015-07-20","pret":-0.00436,"close":6.66}
{"ticker":"ARWR","date":"2015-07-21","pret":-0.03104,"close":6.61}
{"ticker":"ARWR","date":"2015-07-22","pret":-0.00905,"close":6.58}
{"ticker":"ARWR","date":"2015-07-23","pret":-0.00608,"close":6.7}
{"ticker":"ARWR","date":"2015-07-24","pret":0.01513,"close":6.45}
{"ticker":"ARWR","date":"2015-07-27","pret":-0.03982,"close":6.31}
{"ticker":"ARWR","date":"2015-07-28","pret":-0.011,"close":6.28}
{"ticker":"ARWR","date":"2015-07-29","pret":-0.01592,"close":6.18}
{"ticker":"ARWR","date":"2015-07-30","pret":-0.00644,"close":6.1}
{"ticker":"ARWR","date":"2015-07-31","pret":-0.01465,"close":6.18}
{"ticker":"ARWR","date":"2015-08-03","pret":0.01465,"close":6.04}
{"ticker":"ARWR","date":"2015-08-04","pret":-0.02453,"close":6.03}
{"ticker":"ARWR","date":"2015-08-05","pret":0.01152,"close":6.77}
{"ticker":"ARWR","date":"2015-08-06","pret":0.11432,"close":6.21}
{"ticker":"ARWR","date":"2015-08-07","pret":-0.10293,"close":6.11}
{"ticker":"ARWR","date":"2015-08-10","pret":-0.00976,"close":6.11}
{"ticker":"ARWR","date":"2015-08-11","pret":-0.00327,"close":5.96}
{"ticker":"ARWR","date":"2015-08-12","pret":-0.0249,"close":5.85}
{"ticker":"ARWR","date":"2015-08-13","pret":-0.02726,"close":5.77}
{"ticker":"ARWR","date":"2015-08-14","pret":-0.01042,"close":5.5}
{"ticker":"ARWR","date":"2015-08-17","pret":-0.04097,"close":5.83}
{"ticker":"ARWR","date":"2015-08-18","pret":0.05998,"close":5.75}
{"ticker":"ARWR","date":"2015-08-19","pret":-0.02602,"close":5.55}
{"ticker":"ARWR","date":"2015-08-20","pret":-0.0376,"close":5.55}
{"ticker":"ARWR","date":"2015-08-21","pret":-0.01471,"close":5.57}
{"ticker":"ARWR","date":"2015-08-24","pret":-0.09716,"close":5.01}
{"ticker":"ARWR","date":"2015-08-25","pret":0.05557,"close":5.16}
{"ticker":"ARWR","date":"2015-08-26","pret":0.02667,"close":5.53}
{"ticker":"ARWR","date":"2015-08-27","pret":0.05664,"close":5.67}
{"ticker":"ARWR","date":"2015-08-28","pret":0.00178,"close":5.77}
{"ticker":"ARWR","date":"2015-08-31","pret":0.00883,"close":5.93}
{"ticker":"ARWR","date":"2015-09-01","pret":0.01742,"close":5.66}
{"ticker":"ARWR","date":"2015-09-02","pret":0.01542,"close":5.83}
{"ticker":"ARWR","date":"2015-09-03","pret":-0.01198,"close":5.48}
{"ticker":"ARWR","date":"2015-09-04","pret":-0.07875,"close":5.52}
{"ticker":"ARWR","date":"2015-09-08","pret":0.04372,"close":5.48}
{"ticker":"ARWR","date":"2015-09-09","pret":-0.00895,"close":5.55}
{"ticker":"ARWR","date":"2015-09-10","pret":-0.0018,"close":5.72}
{"ticker":"ARWR","date":"2015-09-11","pret":0.07796,"close":6.4}
{"ticker":"ARWR","date":"2015-09-14","pret":0.05038,"close":6.54}
{"ticker":"ARWR","date":"2015-09-15","pret":0.04947,"close":7}
{"ticker":"ARWR","date":"2015-09-16","pret":0.06284,"close":7.62}
{"ticker":"ARWR","date":"2015-09-17","pret":0.08157,"close":7.47}
{"ticker":"ARWR","date":"2015-09-18","pret":-0.03183,"close":7.34}
{"ticker":"ARWR","date":"2015-09-21","pret":0.02133,"close":7.41}
{"ticker":"ARWR","date":"2015-09-22","pret":0.00395,"close":7.05}
{"ticker":"ARWR","date":"2015-09-23","pret":-0.04846,"close":6.74}
{"ticker":"ARWR","date":"2015-09-24","pret":0.21733,"close":7.19}
{"ticker":"ARWR","date":"2015-09-25","pret":-0.17019,"close":7.26}
{"ticker":"ARWR","date":"2015-09-28","pret":-0.04439,"close":6.3}
{"ticker":"ARWR","date":"2015-09-29","pret":-0.12746,"close":5.75}
{"ticker":"ARWR","date":"2015-09-30","pret":-0.10017,"close":5.76}
{"ticker":"ARWR","date":"2015-10-01","pret":0.02051,"close":5.64}
{"ticker":"ARWR","date":"2015-10-02","pret":-0.10142,"close":5.8}
{"ticker":"ARWR","date":"2015-10-05","pret":0.11487,"close":6.2}
{"ticker":"ARWR","date":"2015-10-06","pret":0.02636,"close":5.92}
{"ticker":"ARWR","date":"2015-10-07","pret":-0.0297,"close":5.69}
{"ticker":"ARWR","date":"2015-10-08","pret":-0.04628,"close":5.76}
{"ticker":"ARWR","date":"2015-10-09"}
{"ticker":"ARWR","date":"2015-10-12","pret":0.02598,"close":5.57}
{"ticker":"ARWR","date":"2015-10-13","pret":-0.04368,"close":5.26}
{"ticker":"ARWR","date":"2015-10-14","pret":-0.06264,"close":5.23}
{"ticker":"ARWR","date":"2015-10-15","pret":-0.01147,"close":5.5}
{"ticker":"ARWR","date":"2015-10-16","pret":0.05972,"close":5.38}
{"ticker":"ARWR","date":"2015-10-19","pret":-0.03503,"close":5.25}
{"ticker":"ARWR","date":"2015-10-20","pret":-0.02855,"close":5.19}
{"ticker":"ARWR","date":"2015-10-21","pret":0.00385,"close":4.9}
{"ticker":"ARWR","date":"2015-10-22","pret":-0.04524,"close":4.96}
{"ticker":"ARWR","date":"2015-10-23","pret":0.00802,"close":5.35}
{"ticker":"ARWR","date":"2015-10-26","pret":0.07125,"close":5.19}
{"ticker":"ARWR","date":"2015-10-27","pret":-0.04758,"close":5.24}
{"ticker":"ARWR","date":"2015-10-28","pret":0.02692,"close":5.17}
{"ticker":"ARWR","date":"2015-10-29","pret":-0.0153,"close":5.19}
{"ticker":"ARWR","date":"2015-10-30","pret":0.00768,"close":5.15}
{"ticker":"ARWR","date":"2015-11-02","pret":-0.01154,"close":5.35}
{"ticker":"ARWR","date":"2015-11-03","pret":0.03796,"close":5.31}
{"ticker":"ARWR","date":"2015-11-04","pret":-0.0056,"close":5.47}
{"ticker":"ARWR","date":"2015-11-05","pret":0.01855,"close":5.31}
{"ticker":"ARWR","date":"2015-11-06","pret":-0.02796,"close":5.35}
{"ticker":"ARWR","date":"2015-11-09","pret":0.00566,"close":5.42}
{"ticker":"ARWR","date":"2015-11-10","pret":0.01862,"close":5.45}
{"ticker":"ARWR","date":"2015-11-11","pret":0.00735,"close":5.75}
{"ticker":"ARWR","date":"2015-11-12","pret":0.04477,"close":5.5}
{"ticker":"ARWR","date":"2015-11-13","pret":-0.03747,"close":5.68}
{"ticker":"ARWR","date":"2015-11-16","pret":0.08367,"close":5.73}
{"ticker":"ARWR","date":"2015-11-17","pret":-0.01008,"close":5.49}
{"ticker":"ARWR","date":"2015-11-18","pret":-0.07906,"close":5.57}
{"ticker":"ARWR","date":"2015-11-19","pret":0.01632,"close":5.41}
{"ticker":"ARWR","date":"2015-11-20","pret":-0.01815,"close":5.39}
{"ticker":"ARWR","date":"2015-11-23","pret":-0.01476,"close":5.56}
{"ticker":"ARWR","date":"2015-11-24","pret":0.03291,"close":5.79}
{"ticker":"ARWR","date":"2015-11-25","pret":0.04742,"close":6.08}
{"ticker":"ARWR","date":"2015-11-26"}
{"ticker":"ARWR","date":"2015-11-27","pret":0.03869,"close":6.29}
{"ticker":"ARWR","date":"2015-11-30","pret":0.04674,"close":6.32}
{"ticker":"ARWR","date":"2015-12-01","pret":0.00471,"close":6.15}
{"ticker":"ARWR","date":"2015-12-02","pret":-0.03347,"close":5.96}
{"ticker":"ARWR","date":"2015-12-03","pret":-0.03295,"close":5.5}
{"ticker":"ARWR","date":"2015-12-04","pret":-0.08747,"close":5.54}
{"ticker":"ARWR","date":"2015-12-07","pret":0.06887,"close":6.24}
{"ticker":"ARWR","date":"2015-12-08","pret":0.04014,"close":6.19}
{"ticker":"ARWR","date":"2015-12-09","pret":0.00816,"close":5.98}
{"ticker":"ARWR","date":"2015-12-10","pret":-0.03306,"close":5.84}
{"ticker":"ARWR","date":"2015-12-11","pret":-0.0482,"close":5.64}
{"ticker":"ARWR","date":"2015-12-14","pret":-0.00353,"close":5.69}
{"ticker":"ARWR","date":"2015-12-15","pret":0.01754,"close":5.58}
{"ticker":"ARWR","date":"2015-12-16","pret":-0.01932,"close":5.72}
{"ticker":"ARWR","date":"2015-12-17"}
{"ticker":"ARWR","date":"2015-12-18","pret":0.08168,"close":5.98}
{"ticker":"ARWR","date":"2015-12-21","pret":-0.00327,"close":6.1}
{"ticker":"ARWR","date":"2015-12-22","pret":-0.00328,"close":5.99}
{"ticker":"ARWR","date":"2015-12-23","pret":-0.01491,"close":6.08}
{"ticker":"ARWR","date":"2015-12-24","pret":0.00831,"close":6.2}
{"ticker":"ARWR","date":"2015-12-28","pret":0.02291,"close":6.19}
{"ticker":"ARWR","date":"2015-12-29","pret":0.00645,"close":6.2}
{"ticker":"ARWR","date":"2015-12-30","pret":-0.00645,"close":6.13}
{"ticker":"ARWR","date":"2015-12-31","pret":-0.01303,"close":6.15}
{"ticker":"ARWR","date":"2016-01-04","pret":-0.02154,"close":5.98}
{"ticker":"ARWR","date":"2016-01-05","pret":-0.00504,"close":5.87}
{"ticker":"ASB","date":"2015-01-02","pret":-0.01225,"close":18.39}
{"ticker":"ASB","date":"2015-01-05","pret":-0.02386,"close":17.81}
{"ticker":"ASB","date":"2015-01-06","pret":-0.02445,"close":17.39}
{"ticker":"ASB","date":"2015-01-07","pret":-0.01245,"close":17.65}
{"ticker":"ASB","date":"2015-01-08","pret":0.0147,"close":18.05}
{"ticker":"ASB","date":"2015-01-09","pret":0.01725,"close":17.74}
{"ticker":"ASB","date":"2015-01-12","pret":-0.02344,"close":17.49}
{"ticker":"ASB","date":"2015-01-13","pret":-0.00226,"close":17.42}
{"ticker":"ASB","date":"2015-01-14","pret":-0.03748,"close":17.13}
{"ticker":"ASB","date":"2015-01-15","pret":0.00703,"close":16.9}
{"ticker":"ASB","date":"2015-01-16","pret":-0.01469,"close":17.27}
{"ticker":"ASB","date":"2015-01-20","pret":0.01469,"close":17.03}
{"ticker":"ASB","date":"2015-01-21","pret":-0.00997,"close":16.89}
{"ticker":"ASB","date":"2015-01-22","pret":-0.00769,"close":17.71}
{"ticker":"ASB","date":"2015-01-23","pret":0.02984,"close":17.31}
{"ticker":"ASB","date":"2015-01-26","pret":-0.00115,"close":17.41}
{"ticker":"ASB","date":"2015-01-27","pret":-0.01453,"close":17.28}
{"ticker":"ASB","date":"2015-01-28","pret":0.00874,"close":16.62}
{"ticker":"ASB","date":"2015-01-29","pret":-0.03064,"close":17.01}
{"ticker":"ASB","date":"2015-01-30","pret":0.00239,"close":16.81}
{"ticker":"ASB","date":"2015-02-02","pret":0.00891,"close":17.24}
{"ticker":"ASB","date":"2015-02-03","pret":0.05188,"close":17.64}
{"ticker":"ASB","date":"2015-02-04","pret":-0.00903,"close":17.58}
{"ticker":"ASB","date":"2015-02-05","pret":-0.00057,"close":17.95}
{"ticker":"ASB","date":"2015-02-06","pret":0.02077,"close":18.26}
{"ticker":"ASB","date":"2015-02-09","pret":0.00775,"close":18.15}
{"ticker":"ASB","date":"2015-02-10","pret":0.02127,"close":18.26}
{"ticker":"ASB","date":"2015-02-11","pret":-0.01577,"close":18.12}
{"ticker":"ASB","date":"2015-02-12","pret":-0.00055,"close":18.47}
{"ticker":"ASB","date":"2015-02-13","pret":0.01254,"close":18.59}
{"ticker":"ASB","date":"2015-02-17","pret":0.00378,"close":18.73}
{"ticker":"ASB","date":"2015-02-18","pret":0.00485,"close":18.27}
{"ticker":"ASB","date":"2015-02-19","pret":-0.02667,"close":18.3}
{"ticker":"ASB","date":"2015-02-20","pret":0.00605,"close":18.57}
{"ticker":"ASB","date":"2015-02-23","pret":0.01199,"close":18.6}
{"ticker":"ASB","date":"2015-02-24","pret":0.00756,"close":18.72}
{"ticker":"ASB","date":"2015-02-25","pret":0.00376,"close":18.67}
{"ticker":"ASB","date":"2015-02-26","pret":-0.01077,"close":18.72}
{"ticker":"ASB","date":"2015-02-27","pret":0.00916,"close":18.64}
{"ticker":"ASB","date":"2015-03-02","pret":0.00161,"close":18.8}
{"ticker":"ASB","date":"2015-03-03","pret":0,"close":18.59}
{"ticker":"ASB","date":"2015-03-04","pret":-0.00591,"close":18.45}
{"ticker":"ASB","date":"2015-03-05","pret":-0.0027,"close":18.45}
{"ticker":"ASB","date":"2015-03-06","pret":-0.0027,"close":18.59}
{"ticker":"ASB","date":"2015-03-09","pret":0.00648,"close":18.72}
{"ticker":"ASB","date":"2015-03-10","pret":-0.00486,"close":18.29}
{"ticker":"ASB","date":"2015-03-11","pret":-0.00542,"close":18.56}
{"ticker":"ASB","date":"2015-03-12","pret":0.01992,"close":19.06}
{"ticker":"ASB","date":"2015-03-13","pret":0.01429,"close":18.93}
{"ticker":"ASB","date":"2015-03-16","pret":-0.00158,"close":18.94}
{"ticker":"ASB","date":"2015-03-17","pret":-0.00952,"close":19.07}
{"ticker":"ASB","date":"2015-03-18","pret":0.01215,"close":18.7}
{"ticker":"ASB","date":"2015-03-19","pret":-0.02229,"close":18.54}
{"ticker":"ASB","date":"2015-03-20","pret":0.00107,"close":18.85}
{"ticker":"ASB","date":"2015-03-23","pret":0.01173,"close":18.76}
{"ticker":"ASB","date":"2015-03-24","pret":-0.00852,"close":18.64}
{"ticker":"ASB","date":"2015-03-25","pret":-0.00482,"close":18.33}
{"ticker":"ASB","date":"2015-03-26","pret":-0.01734,"close":18.46}
{"ticker":"ASB","date":"2015-03-27","pret":0.00327,"close":18.39}
{"ticker":"ASB","date":"2015-03-30","pret":0.0103,"close":18.72}
{"ticker":"ASB","date":"2015-03-31","pret":0.00323,"close":18.6}
{"ticker":"ASB","date":"2015-04-01","pret":-0.00701,"close":18.56}
{"ticker":"ASB","date":"2015-04-02","pret":0.00647,"close":18.65}
{"ticker":"ASB","date":"2015-04-06","pret":-0.01299,"close":18.58}
{"ticker":"ASB","date":"2015-04-07","pret":0.00976,"close":18.68}
{"ticker":"ASB","date":"2015-04-08","pret":0.00966,"close":18.7}
{"ticker":"ASB","date":"2015-04-09","pret":-0.00107,"close":18.58}
{"ticker":"ASB","date":"2015-04-10","pret":-0.00644,"close":18.62}
{"ticker":"ASB","date":"2015-04-13","pret":0.0043,"close":18.9}
{"ticker":"ASB","date":"2015-04-14","pret":0.00854,"close":18.78}
{"ticker":"ASB","date":"2015-04-15","pret":-0.00213,"close":18.89}
{"ticker":"ASB","date":"2015-04-16","pret":0.00531,"close":18.95}
{"ticker":"ASB","date":"2015-04-17","pret":-0.00744,"close":18.58}
{"ticker":"ASB","date":"2015-04-20","pret":-0.00481,"close":18.65}
{"ticker":"ASB","date":"2015-04-21","pret":0.00481,"close":18.59}
{"ticker":"ASB","date":"2015-04-22","pret":-0.00589,"close":18.69}
{"ticker":"ASB","date":"2015-04-23","pret":-0.00054,"close":18.79}
{"ticker":"ASB","date":"2015-04-24","pret":0.00856,"close":18.66}
{"ticker":"ASB","date":"2015-04-27","pret":-0.0016,"close":18.5}
{"ticker":"ASB","date":"2015-04-28","pret":-0.0118,"close":18.83}
{"ticker":"ASB","date":"2015-04-29","pret":0.015,"close":18.99}
{"ticker":"ASB","date":"2015-04-30","pret":0.00847,"close":18.81}
{"ticker":"ASB","date":"2015-05-01","pret":-0.00158,"close":18.56}
{"ticker":"ASB","date":"2015-05-04","pret":-0.02027,"close":18.82}
{"ticker":"ASB","date":"2015-05-05","pret":0.00965,"close":18.79}
{"ticker":"ASB","date":"2015-05-06","pret":0.00638,"close":18.9}
{"ticker":"ASB","date":"2015-05-07","pret":-0.00159,"close":18.87}
{"ticker":"ASB","date":"2015-05-08","pret":0.00741,"close":18.97}
{"ticker":"ASB","date":"2015-05-11","pret":0.00211,"close":19.16}
{"ticker":"ASB","date":"2015-05-12","pret":0.00472,"close":19.24}
{"ticker":"ASB","date":"2015-05-13","pret":0.0073,"close":19.28}
{"ticker":"ASB","date":"2015-05-14","pret":0.0057,"close":19.26}
{"ticker":"ASB","date":"2015-05-15","pret":-0.00726,"close":19}
{"ticker":"ASB","date":"2015-05-18","pret":-0.01152,"close":19.32}
{"ticker":"ASB","date":"2015-05-19","pret":0.02136,"close":19.5}
{"ticker":"ASB","date":"2015-05-20","pret":0.00412,"close":19.35}
{"ticker":"ASB","date":"2015-05-21","pret":-0.01344,"close":19.27}
{"ticker":"ASB","date":"2015-05-22","pret":0.00156,"close":19.21}
{"ticker":"ASB","date":"2015-05-26","pret":-0.00887,"close":19.09}
{"ticker":"ASB","date":"2015-05-27","pret":0.00105,"close":19.27}
{"ticker":"ASB","date":"2015-05-28","pret":0.0047,"close":19.18}
{"ticker":"ASB","date":"2015-05-29","pret":-0.00313,"close":18.97}
{"ticker":"ASB","date":"2015-06-01","pret":-0.00314,"close":18.8}
{"ticker":"ASB","date":"2015-06-02","pret":-0.01373,"close":19.07}
{"ticker":"ASB","date":"2015-06-03","pret":0.02156,"close":19.48}
{"ticker":"ASB","date":"2015-06-04","pret":0.00881,"close":19.36}
{"ticker":"ASB","date":"2015-06-05","pret":0.01789,"close":19.75}
{"ticker":"ASB","date":"2015-06-08","pret":0.00101,"close":19.78}
{"ticker":"ASB","date":"2015-06-09","pret":0.00202,"close":19.98}
{"ticker":"ASB","date":"2015-06-10","pret":0.01703,"close":20.41}
{"ticker":"ASB","date":"2015-06-11","pret":0.01381,"close":20.43}
{"ticker":"ASB","date":"2015-06-12","pret":-0.00147,"close":20.4}
{"ticker":"ASB","date":"2015-06-15","pret":-0.04617,"close":20.25}
{"ticker":"ASB","date":"2015-06-16","pret":0.03879,"close":20.46}
{"ticker":"ASB","date":"2015-06-17","pret":0.01471,"close":20.1}
{"ticker":"ASB","date":"2015-06-18","pret":-0.01917,"close":20.18}
{"ticker":"ASB","date":"2015-06-19","pret":0.0005,"close":20.16}
{"ticker":"ASB","date":"2015-06-22","pret":0.01134,"close":20.46}
{"ticker":"ASB","date":"2015-06-23","pret":0.00343,"close":20.71}
{"ticker":"ASB","date":"2015-06-24","pret":0.0073,"close":20.6}
{"ticker":"ASB","date":"2015-06-25","pret":0.00436,"close":20.72}
{"ticker":"ASB","date":"2015-06-26","pret":0.00626,"close":20.84}
{"ticker":"ASB","date":"2015-06-29","pret":-0.01305,"close":20.33}
{"ticker":"ASB","date":"2015-06-30","pret":0,"close":20.27}
{"ticker":"ASB","date":"2015-07-01","pret":-0.00244,"close":20.55}
{"ticker":"ASB","date":"2015-07-02","pret":-0.00049,"close":20.22}
{"ticker":"ASB","date":"2015-07-06","pret":-0.02619,"close":20.22}
{"ticker":"ASB","date":"2015-07-07","pret":0.00599,"close":19.79}
{"ticker":"ASB","date":"2015-07-08","pret":-0.02571,"close":19.52}
{"ticker":"ASB","date":"2015-07-09","pret":0.01319,"close":19.76}
{"ticker":"ASB","date":"2015-07-10","pret":0.01003,"close":19.95}
{"ticker":"ASB","date":"2015-07-13","pret":0.00448,"close":20.14}
{"ticker":"ASB","date":"2015-07-14","pret":-0.00398,"close":20.16}
{"ticker":"ASB","date":"2015-07-15","pret":0.00745,"close":20.33}
{"ticker":"ASB","date":"2015-07-16","pret":0.01181,"close":20.38}
{"ticker":"ASB","date":"2015-07-17","pret":-0.01181,"close":19.97}
{"ticker":"ASB","date":"2015-07-20","pret":-0.01195,"close":20.28}
{"ticker":"ASB","date":"2015-07-21","pret":0.01689,"close":20}
{"ticker":"ASB","date":"2015-07-22","pret":-0.0189,"close":20.44}
{"ticker":"ASB","date":"2015-07-23","pret":0.02821,"close":20.16}
{"ticker":"ASB","date":"2015-07-24","pret":-0.01624,"close":20.03}
{"ticker":"ASB","date":"2015-07-27","pret":-0.01701,"close":19.61}
{"ticker":"ASB","date":"2015-07-28","pret":-0.00607,"close":19.55}
{"ticker":"ASB","date":"2015-07-29","pret":-0.00816,"close":19.73}
{"ticker":"ASB","date":"2015-07-30","pret":0.00816,"close":19.73}
{"ticker":"ASB","date":"2015-07-31","pret":0.00152,"close":19.71}
{"ticker":"ASB","date":"2015-08-03","pret":-0.00203,"close":19.74}
{"ticker":"ASB","date":"2015-08-04","pret":0.00304,"close":19.76}
{"ticker":"ASB","date":"2015-08-05","pret":0.00606,"close":19.99}
{"ticker":"ASB","date":"2015-08-06","pret":0.00652,"close":19.87}
{"ticker":"ASB","date":"2015-08-07","pret":-0.00954,"close":19.72}
{"ticker":"ASB","date":"2015-08-10","pret":0,"close":20.23}
{"ticker":"ASB","date":"2015-08-11","pret":0.00954,"close":19.82}
{"ticker":"ASB","date":"2015-08-12","pret":-0.01461,"close":19.43}
{"ticker":"ASB","date":"2015-08-13","pret":-0.01379,"close":19.51}
{"ticker":"ASB","date":"2015-08-14","pret":0.00308,"close":19.81}
{"ticker":"ASB","date":"2015-08-17","pret":0.0102,"close":19.83}
{"ticker":"ASB","date":"2015-08-18","pret":0.00758,"close":19.79}
{"ticker":"ASB","date":"2015-08-19","pret":-0.0086,"close":19.42}
{"ticker":"ASB","date":"2015-08-20","pret":-0.02365,"close":18.8}
{"ticker":"ASB","date":"2015-08-21","pret":-0.03225,"close":18.55}
{"ticker":"ASB","date":"2015-08-24","pret":-0.05013,"close":17.52}
{"ticker":"ASB","date":"2015-08-25","pret":0.01514,"close":17.17}
{"ticker":"ASB","date":"2015-08-26","pret":-0.02308,"close":17.7}
{"ticker":"ASB","date":"2015-08-27","pret":0.02197,"close":18.19}
{"ticker":"ASB","date":"2015-08-28","pret":0.005,"close":18.12}
{"ticker":"ASB","date":"2015-08-31","pret":0.00111,"close":18.36}
{"ticker":"ASB","date":"2015-09-01","pret":-0.00611,"close":17.58}
{"ticker":"ASB","date":"2015-09-02","pret":-0.00447,"close":17.75}
{"ticker":"ASB","date":"2015-09-03","pret":-0.00899,"close":17.93}
{"ticker":"ASB","date":"2015-09-04","pret":-0.00056,"close":17.84}
{"ticker":"ASB","date":"2015-09-08","pret":0.02566,"close":18.29}
{"ticker":"ASB","date":"2015-09-09","pret":0.01855,"close":18.07}
{"ticker":"ASB","date":"2015-09-10","pret":-0.02518,"close":18.22}
{"ticker":"ASB","date":"2015-09-11","pret":0.00498,"close":18.2}
{"ticker":"ASB","date":"2015-09-14","pret":0.0033,"close":18.28}
{"ticker":"ASB","date":"2015-09-15","pret":0.00985,"close":18.59}
{"ticker":"ASB","date":"2015-09-16","pret":0.01083,"close":18.62}
{"ticker":"ASB","date":"2015-09-17","pret":0.00269,"close":18.18}
{"ticker":"ASB","date":"2015-09-18","pret":-0.03999,"close":17.68}
{"ticker":"ASB","date":"2015-09-21","pret":-0.00448,"close":17.98}
{"ticker":"ASB","date":"2015-09-22","pret":-0.00846,"close":17.75}
{"ticker":"ASB","date":"2015-09-23","pret":0.00621,"close":17.89}
{"ticker":"ASB","date":"2015-09-24","pret":-0.00338,"close":17.86}
{"ticker":"ASB","date":"2015-09-25","pret":0.02509,"close":18.1}
{"ticker":"ASB","date":"2015-09-28","pret":-0.00885,"close":17.78}
{"ticker":"ASB","date":"2015-09-29","pret":-0.00949,"close":17.85}
{"ticker":"ASB","date":"2015-09-30","pret":0.01226,"close":17.97}
{"ticker":"ASB","date":"2015-10-01","pret":-0.00556,"close":18.11}
{"ticker":"ASB","date":"2015-10-02","pret":-0.02425,"close":17.98}
{"ticker":"ASB","date":"2015-10-05","pret":0.03257,"close":18.45}
{"ticker":"ASB","date":"2015-10-06","pret":0.01535,"close":18.46}
{"ticker":"ASB","date":"2015-10-07","pret":0.01244,"close":18.75}
{"ticker":"ASB","date":"2015-10-08","pret":0.00375,"close":18.86}
{"ticker":"ASB","date":"2015-10-09","pret":0.00959,"close":18.82}
{"ticker":"ASB","date":"2015-10-12","pret":-0.00319,"close":18.96}
{"ticker":"ASB","date":"2015-10-13","pret":0.00478,"close":18.83}
{"ticker":"ASB","date":"2015-10-14","pret":-0.00478,"close":18.15}
{"ticker":"ASB","date":"2015-10-15","pret":-0.02696,"close":18.46}
{"ticker":"ASB","date":"2015-10-16","pret":0.02376,"close":18.65}
{"ticker":"ASB","date":"2015-10-19","pret":-0.01127,"close":18.71}
{"ticker":"ASB","date":"2015-10-20","pret":0.00967,"close":18.93}
{"ticker":"ASB","date":"2015-10-21","pret":0.01538,"close":18.47}
{"ticker":"ASB","date":"2015-10-22","pret":-0.02182,"close":18.78}
{"ticker":"ASB","date":"2015-10-23","pret":0.01654,"close":19.17}
{"ticker":"ASB","date":"2015-10-26","pret":0.01471,"close":19.06}
{"ticker":"ASB","date":"2015-10-27","pret":-0.01418,"close":18.88}
{"ticker":"ASB","date":"2015-10-28","pret":-0.00053,"close":19.69}
{"ticker":"ASB","date":"2015-10-29","pret":0.03688,"close":19.49}
{"ticker":"ASB","date":"2015-10-30","pret":-0.00665,"close":19.34}
{"ticker":"ASB","date":"2015-11-02","pret":-0.00154,"close":19.71}
{"ticker":"ASB","date":"2015-11-03","pret":0.01074,"close":19.65}
{"ticker":"ASB","date":"2015-11-04","pret":0.00305,"close":19.73}
{"ticker":"ASB","date":"2015-11-05","pret":0.00101,"close":20.06}
{"ticker":"ASB","date":"2015-11-06","pret":0.0571,"close":20.61}
{"ticker":"ASB","date":"2015-11-09","pret":-0.013,"close":20.52}
{"ticker":"ASB","date":"2015-11-10","pret":-0.00681,"close":20.61}
{"ticker":"ASB","date":"2015-11-11","pret":0.01213,"close":20.4}
{"ticker":"ASB","date":"2015-11-12","pret":-0.02243,"close":19.96}
{"ticker":"ASB","date":"2015-11-13","pret":-0.01942,"close":19.75}
{"ticker":"ASB","date":"2015-11-16","pret":-0.00706,"close":19.98}
{"ticker":"ASB","date":"2015-11-17","pret":0.01657,"close":20.09}
{"ticker":"ASB","date":"2015-11-18","pret":0.00398,"close":20.47}
{"ticker":"ASB","date":"2015-11-19","pret":0.0133,"close":20.49}
{"ticker":"ASB","date":"2015-11-20","pret":0.00829,"close":20.57}
{"ticker":"ASB","date":"2015-11-23","pret":-0.00243,"close":20.57}
{"ticker":"ASB","date":"2015-11-24","pret":-0.00733,"close":20.56}
{"ticker":"ASB","date":"2015-11-25","pret":0.00927,"close":20.55}
{"ticker":"ASB","date":"2015-11-26"}
{"ticker":"ASB","date":"2015-11-27","pret":-0.00633,"close":20.54}
{"ticker":"ASB","date":"2015-11-30","pret":0.00633,"close":20.51}
{"ticker":"ASB","date":"2015-12-01","pret":0.00146,"close":20.55}
{"ticker":"ASB","date":"2015-12-02","pret":-0.00146,"close":20.19}
{"ticker":"ASB","date":"2015-12-03","pret":-0.0132,"close":19.89}
{"ticker":"ASB","date":"2015-12-04","pret":-0.01687,"close":20.27}
{"ticker":"ASB","date":"2015-12-07","pret":0.00996,"close":19.8}
{"ticker":"ASB","date":"2015-12-08","pret":-0.02916,"close":19.3}
{"ticker":"ASB","date":"2015-12-09","pret":-0.01958,"close":18.97}
{"ticker":"ASB","date":"2015-12-10","pret":-0.01204,"close":19.09}
{"ticker":"ASB","date":"2015-12-11","pret":-0.01272,"close":18.7}
{"ticker":"ASB","date":"2015-12-14","pret":-0.00107,"close":18.71}
{"ticker":"ASB","date":"2015-12-15","pret":0.01062,"close":19.21}
{"ticker":"ASB","date":"2015-12-16","pret":0.02298,"close":19.41}
{"ticker":"ASB","date":"2015-12-17"}
{"ticker":"ASB","date":"2015-12-18","pret":-0.01876,"close":18.57}
{"ticker":"ASB","date":"2015-12-21","pret":-0.01805,"close":18.71}
{"ticker":"ASB","date":"2015-12-22","pret":0.00534,"close":18.8}
{"ticker":"ASB","date":"2015-12-23","pret":0.00743,"close":19}
{"ticker":"ASB","date":"2015-12-24","pret":0.00264,"close":19.1}
{"ticker":"ASB","date":"2015-12-28","pret":0.00158,"close":19.04}
{"ticker":"ASB","date":"2015-12-29","pret":0.00996,"close":19.23}
{"ticker":"ASB","date":"2015-12-30","pret":0,"close":19}
{"ticker":"ASB","date":"2015-12-31","pret":-0.01577,"close":18.75}
{"ticker":"ASB","date":"2016-01-04","pret":-0.02956,"close":18.28}
{"ticker":"ASB","date":"2016-01-05","pret":-0.00055,"close":18.34}
{"ticker":"ASC","date":"2015-01-02","pret":0.03274,"close":12}
{"ticker":"ASC","date":"2015-01-05","pret":-0.01665,"close":11.71}
{"ticker":"ASC","date":"2015-01-06","pret":-0.01182,"close":11.5}
{"ticker":"ASC","date":"2015-01-07","pret":-0.01283,"close":11.42}
{"ticker":"ASC","date":"2015-01-08","pret":-0.01474,"close":11.71}
{"ticker":"ASC","date":"2015-01-09","pret":0.01989,"close":11.6}
{"ticker":"ASC","date":"2015-01-12","pret":-0.00515,"close":11.42}
{"ticker":"ASC","date":"2015-01-13","pret":-0.00951,"close":11.54}
{"ticker":"ASC","date":"2015-01-14","pret":-0.00087,"close":11.55}
{"ticker":"ASC","date":"2015-01-15","pret":0.00434,"close":11.33}
{"ticker":"ASC","date":"2015-01-16","pret":-0.01659,"close":11.39}
{"ticker":"ASC","date":"2015-01-20","pret":0.00789,"close":10.9}
{"ticker":"ASC","date":"2015-01-21","pret":-0.04923,"close":10.87}
{"ticker":"ASC","date":"2015-01-22","pret":0.00822,"close":11.52}
{"ticker":"ASC","date":"2015-01-23","pret":0.04623,"close":11.52}
{"ticker":"ASC","date":"2015-01-26","pret":0.00347,"close":11.54}
{"ticker":"ASC","date":"2015-01-27","pret":-0.0087,"close":11.73}
{"ticker":"ASC","date":"2015-01-28","pret":0.02671,"close":11.37}
{"ticker":"ASC","date":"2015-01-29","pret":-0.02671,"close":11.54}
{"ticker":"ASC","date":"2015-01-30","pret":0.0061,"close":11.32}
{"ticker":"ASC","date":"2015-02-02","pret":-0.00784,"close":11.28}
{"ticker":"ASC","date":"2015-02-03","pret":-0.00702,"close":10.98}
{"ticker":"ASC","date":"2015-02-04","pret":-0.02498,"close":11.8}
{"ticker":"ASC","date":"2015-02-05","pret":0.07146,"close":12.06}
{"ticker":"ASC","date":"2015-02-06","pret":0.02081,"close":12.23}
{"ticker":"ASC","date":"2015-02-09","pret":0.00902,"close":11.66}
{"ticker":"ASC","date":"2015-02-10","pret":-0.04594,"close":11.57}
{"ticker":"ASC","date":"2015-02-11","pret":-0.00858,"close":11.39}
{"ticker":"ASC","date":"2015-02-12","pret":-0.01564,"close":11.42}
{"ticker":"ASC","date":"2015-02-13","pret":-0.00088,"close":11.21}
{"ticker":"ASC","date":"2015-02-17","pret":-0.01679,"close":10.89}
{"ticker":"ASC","date":"2015-02-18","pret":-0.0271,"close":10.67}
{"ticker":"ASC","date":"2015-02-19","pret":-0.0241,"close":10.7}
{"ticker":"ASC","date":"2015-02-20","pret":0.01859,"close":10.54}
{"ticker":"ASC","date":"2015-02-23","pret":-0.03086,"close":10.19}
{"ticker":"ASC","date":"2015-02-24","pret":-0.02988,"close":10.29}
{"ticker":"ASC","date":"2015-02-25","pret":0.0078,"close":10.39}
{"ticker":"ASC","date":"2015-02-26","pret":0.01254,"close":10.53}
{"ticker":"ASC","date":"2015-02-27","pret":0.01239,"close":10.57}
{"ticker":"ASC","date":"2015-03-02","pret":0.0113,"close":10.6}
{"ticker":"ASC","date":"2015-03-03","pret":-0.00846,"close":10.48}
{"ticker":"ASC","date":"2015-03-04","pret":-0.0181,"close":10.44}
{"ticker":"ASC","date":"2015-03-05","pret":0.0275,"close":10.25}
{"ticker":"ASC","date":"2015-03-06","pret":-0.05184,"close":10.13}
{"ticker":"ASC","date":"2015-03-09","pret":0.00393,"close":10.2}
{"ticker":"ASC","date":"2015-03-10","pret":-0.00393,"close":10.07}
{"ticker":"ASC","date":"2015-03-11","pret":-0.00197,"close":10.16}
{"ticker":"ASC","date":"2015-03-12","pret":0.01373,"close":10.34}
{"ticker":"ASC","date":"2015-03-13","pret":0.00679,"close":10.29}
{"ticker":"ASC","date":"2015-03-16","pret":-0.00097,"close":9.88}
{"ticker":"ASC","date":"2015-03-17","pret":-0.05165,"close":9.92}
{"ticker":"ASC","date":"2015-03-18","pret":0.01417,"close":10.65}
{"ticker":"ASC","date":"2015-03-19","pret":0.06986,"close":10.2}
{"ticker":"ASC","date":"2015-03-20","pret":-0.03724,"close":10.19}
{"ticker":"ASC","date":"2015-03-23","pret":-0.00585,"close":10.28}
{"ticker":"ASC","date":"2015-03-24","pret":0.00585,"close":10.45}
{"ticker":"ASC","date":"2015-03-25","pret":0.02118,"close":10.51}
{"ticker":"ASC","date":"2015-03-26","pret":0.00475,"close":10.46}
{"ticker":"ASC","date":"2015-03-27","pret":-0.00952,"close":10.15}
{"ticker":"ASC","date":"2015-03-30","pret":-0.02913,"close":10.14}
{"ticker":"ASC","date":"2015-03-31","pret":0.00295,"close":10.07}
{"ticker":"ASC","date":"2015-04-01","pret":-0.00591,"close":10.11}
{"ticker":"ASC","date":"2015-04-02","pret":0.00099,"close":10.15}
{"ticker":"ASC","date":"2015-04-06","pret":0.00394,"close":10.19}
{"ticker":"ASC","date":"2015-04-07","pret":0.00392,"close":10.48}
{"ticker":"ASC","date":"2015-04-08","pret":0.03086,"close":10.28}
{"ticker":"ASC","date":"2015-04-09","pret":-0.01918,"close":10.47}
{"ticker":"ASC","date":"2015-04-10","pret":0.01727,"close":10.63}
{"ticker":"ASC","date":"2015-04-13","pret":0.01417,"close":10.58}
{"ticker":"ASC","date":"2015-04-14","pret":-0.00282,"close":10.59}
{"ticker":"ASC","date":"2015-04-15","pret":0.00282,"close":10.59}
{"ticker":"ASC","date":"2015-04-16","pret":0.00187,"close":10.73}
{"ticker":"ASC","date":"2015-04-17","pret":0.00187,"close":10.63}
{"ticker":"ASC","date":"2015-04-20","pret":0.0028,"close":10.67}
{"ticker":"ASC","date":"2015-04-21","pret":-0.00561,"close":10.64}
{"ticker":"ASC","date":"2015-04-22","pret":-0.00847,"close":10.97}
{"ticker":"ASC","date":"2015-04-23","pret":0.03893,"close":11.69}
{"ticker":"ASC","date":"2015-04-24","pret":0.06851,"close":11.71}
{"ticker":"ASC","date":"2015-04-27","pret":0.00761,"close":11.97}
{"ticker":"ASC","date":"2015-04-28","pret":0.00504,"close":12.4}
{"ticker":"ASC","date":"2015-04-29","pret":0.04106,"close":12.34}
{"ticker":"ASC","date":"2015-04-30","pret":-0.01133,"close":12.03}
{"ticker":"ASC","date":"2015-05-01","pret":-0.02055,"close":11.9}
{"ticker":"ASC","date":"2015-05-04","pret":-0.00834,"close":11.86}
{"ticker":"ASC","date":"2015-05-05","pret":0.00501,"close":12.2}
{"ticker":"ASC","date":"2015-05-06","pret":0.02469,"close":12.32}
{"ticker":"ASC","date":"2015-05-07","pret":0.00325,"close":12.4}
{"ticker":"ASC","date":"2015-05-08","pret":0.01208,"close":12.41}
{"ticker":"ASC","date":"2015-05-11","pret":-0.00643,"close":11.93}
{"ticker":"ASC","date":"2015-05-12","pret":-0.03777,"close":11.94}
{"ticker":"ASC","date":"2015-05-13","pret":0.00584,"close":12.19}
{"ticker":"ASC","date":"2015-05-14","pret":0.01977,"close":12.28}
{"ticker":"ASC","date":"2015-05-15","pret":-0.00245,"close":12.53}
{"ticker":"ASC","date":"2015-05-18","pret":0.00814,"close":12.35}
{"ticker":"ASC","date":"2015-05-19","pret":0,"close":12.34}
{"ticker":"ASC","date":"2015-05-20","pret":0.00485,"close":12.63}
{"ticker":"ASC","date":"2015-05-21","pret":0.02471,"close":12.49}
{"ticker":"ASC","date":"2015-05-22","pret":-0.01507,"close":12.46}
{"ticker":"ASC","date":"2015-05-26","pret":-0.00642,"close":12.02}
{"ticker":"ASC","date":"2015-05-27","pret":-0.02526,"close":11.92}
{"ticker":"ASC","date":"2015-05-28","pret":-0.02253,"close":11.99}
{"ticker":"ASC","date":"2015-05-29","pret":0.01008,"close":11.62}
{"ticker":"ASC","date":"2015-06-01","pret":-0.02282,"close":11.55}
{"ticker":"ASC","date":"2015-06-02","pret":-0.01377,"close":11.72}
{"ticker":"ASC","date":"2015-06-03","pret":0.01803,"close":11.76}
{"ticker":"ASC","date":"2015-06-04","pret":-0.00426,"close":11.4}
{"ticker":"ASC","date":"2015-06-05","pret":-0.03037,"close":11.36}
{"ticker":"ASC","date":"2015-06-08","pret":0.00877,"close":11.36}
{"ticker":"ASC","date":"2015-06-09","pret":-0.00701,"close":11.53}
{"ticker":"ASC","date":"2015-06-10","pret":0.02347,"close":11.65}
{"ticker":"ASC","date":"2015-06-11","pret":0.00343,"close":11.51}
{"ticker":"ASC","date":"2015-06-12","pret":-0.01206,"close":11.9}
{"ticker":"ASC","date":"2015-06-15","pret":0.03491,"close":11.88}
{"ticker":"ASC","date":"2015-06-16","pret":-0.0084,"close":11.97}
{"ticker":"ASC","date":"2015-06-17","pret":0.01508,"close":11.87}
{"ticker":"ASC","date":"2015-06-18","pret":-0.00083,"close":12.15}
{"ticker":"ASC","date":"2015-06-19","pret":0.0124,"close":12.16}
{"ticker":"ASC","date":"2015-06-22","pret":0.00655,"close":12.29}
{"ticker":"ASC","date":"2015-06-23","pret":0.00732,"close":12.86}
{"ticker":"ASC","date":"2015-06-24","pret":0.04283,"close":12.6}
{"ticker":"ASC","date":"2015-06-25","pret":-0.01329,"close":12.54}
{"ticker":"ASC","date":"2015-06-26","pret":-0.00711,"close":12.32}
{"ticker":"ASC","date":"2015-06-29","pret":-0.03221,"close":12.05}
{"ticker":"ASC","date":"2015-06-30","pret":-0.0107,"close":12.11}
{"ticker":"ASC","date":"2015-07-01","pret":0.0033,"close":12.21}
{"ticker":"ASC","date":"2015-07-02","pret":0.00821,"close":12.07}
{"ticker":"ASC","date":"2015-07-06","pret":-0.02065,"close":11.6}
{"ticker":"ASC","date":"2015-07-07","pret":-0.03223,"close":11.8}
{"ticker":"ASC","date":"2015-07-08","pret":0.01114,"close":11.63}
{"ticker":"ASC","date":"2015-07-09","pret":-0.0077,"close":11.68}
{"ticker":"ASC","date":"2015-07-10","pret":0.01026,"close":11.85}
{"ticker":"ASC","date":"2015-07-13","pret":0.00847,"close":12.16}
{"ticker":"ASC","date":"2015-07-14","pret":0.02251,"close":12.39}
{"ticker":"ASC","date":"2015-07-15","pret":0.04592,"close":12.79}
{"ticker":"ASC","date":"2015-07-16","pret":0.0133,"close":13.26}
{"ticker":"ASC","date":"2015-07-17","pret":0.02759,"close":14.26}
{"ticker":"ASC","date":"2015-07-20","pret":0.07987,"close":14.66}
{"ticker":"ASC","date":"2015-07-21","pret":0.02889,"close":14.62}
{"ticker":"ASC","date":"2015-07-22","pret":-0.00885,"close":14.42}
{"ticker":"ASC","date":"2015-07-23","pret":-0.00962,"close":13.78}
{"ticker":"ASC","date":"2015-07-24","pret":-0.04088,"close":14.06}
{"ticker":"ASC","date":"2015-07-27","pret":0.00717,"close":13.84}
{"ticker":"ASC","date":"2015-07-28","pret":-0.01584,"close":13.95}
{"ticker":"ASC","date":"2015-07-29","pret":0.02083,"close":13.76}
{"ticker":"ASC","date":"2015-07-30","pret":-0.02083,"close":13.7}
{"ticker":"ASC","date":"2015-07-31","pret":-0.00218,"close":13.14}
{"ticker":"ASC","date":"2015-08-03","pret":-0.0469,"close":12.97}
{"ticker":"ASC","date":"2015-08-04","pret":0.02037,"close":13.06}
{"ticker":"ASC","date":"2015-08-05","pret":-0.02495,"close":13.53}
{"ticker":"ASC","date":"2015-08-06","pret":0.03462,"close":13.23}
{"ticker":"ASC","date":"2015-08-07","pret":-0.02093,"close":13.2}
{"ticker":"ASC","date":"2015-08-10","pret":0.00076,"close":12.98}
{"ticker":"ASC","date":"2015-08-11","pret":-0.0291,"close":12.9}
{"ticker":"ASC","date":"2015-08-12","pret":-0.00156,"close":12.38}
{"ticker":"ASC","date":"2015-08-13","pret":-0.03645,"close":12.97}
{"ticker":"ASC","date":"2015-08-14","pret":0.04421,"close":12.85}
{"ticker":"ASC","date":"2015-08-17","pret":-0.00931,"close":12.78}
{"ticker":"ASC","date":"2015-08-18","pret":-0.0039,"close":12.43}
{"ticker":"ASC","date":"2015-08-19","pret":-0.03422,"close":11.97}
{"ticker":"ASC","date":"2015-08-20","pret":-0.04302,"close":11.38}
{"ticker":"ASC","date":"2015-08-21","pret":-0.07639,"close":10.8}
{"ticker":"ASC","date":"2015-08-24","pret":-0.0563,"close":10.04}
{"ticker":"ASC","date":"2015-08-25","pret":0.01247,"close":10.52}
{"ticker":"ASC","date":"2015-08-26","pret":0.02541,"close":11.25}
{"ticker":"ASC","date":"2015-08-27","pret":0.05426,"close":10.99}
{"ticker":"ASC","date":"2015-08-28","pret":-0.03859,"close":11.53}
{"ticker":"ASC","date":"2015-08-31","pret":0.04473,"close":11.22}
{"ticker":"ASC","date":"2015-09-01","pret":-0.04017,"close":11.1}
{"ticker":"ASC","date":"2015-09-02","pret":0.01984,"close":10.98}
{"ticker":"ASC","date":"2015-09-03","pret":-0.01439,"close":11.34}
{"ticker":"ASC","date":"2015-09-04","pret":0.0126,"close":11.15}
{"ticker":"ASC","date":"2015-09-08","pret":0.03688,"close":11.68}
{"ticker":"ASC","date":"2015-09-09","pret":0.02217,"close":11.72}
{"ticker":"ASC","date":"2015-09-10","pret":-0.01529,"close":11.93}
{"ticker":"ASC","date":"2015-09-11","pret":0.01866,"close":11.5}
{"ticker":"ASC","date":"2015-09-14","pret":-0.03419,"close":11.63}
{"ticker":"ASC","date":"2015-09-15","pret":0.0121,"close":11.83}
{"ticker":"ASC","date":"2015-09-16","pret":0.02125,"close":12.24}
{"ticker":"ASC","date":"2015-09-17","pret":0.02574,"close":12.36}
{"ticker":"ASC","date":"2015-09-18","pret":0.00246,"close":12.91}
{"ticker":"ASC","date":"2015-09-21","pret":0.06183,"close":12.52}
{"ticker":"ASC","date":"2015-09-22","pret":-0.05206,"close":12.5}
{"ticker":"ASC","date":"2015-09-23","pret":0.01207,"close":12.35}
{"ticker":"ASC","date":"2015-09-24","pret":-0.01694,"close":12.41}
{"ticker":"ASC","date":"2015-09-25","pret":0.02491,"close":12.39}
{"ticker":"ASC","date":"2015-09-28","pret":-0.02491,"close":11.74}
{"ticker":"ASC","date":"2015-09-29","pret":-0.04408,"close":11.83}
{"ticker":"ASC","date":"2015-09-30","pret":0.02187,"close":12.08}
{"ticker":"ASC","date":"2015-10-01","pret":0.01486,"close":12.43}
{"ticker":"ASC","date":"2015-10-02","pret":0.0106,"close":12.8}
{"ticker":"ASC","date":"2015-10-05","pret":0.05445,"close":13.38}
{"ticker":"ASC","date":"2015-10-06","pret":0.0362,"close":13.43}
{"ticker":"ASC","date":"2015-10-07","pret":0.00296,"close":13.43}
{"ticker":"ASC","date":"2015-10-08","pret":-0.01264,"close":13.45}
{"ticker":"ASC","date":"2015-10-09","pret":0.00597,"close":12.77}
{"ticker":"ASC","date":"2015-10-12","pret":-0.0511,"close":12.6}
{"ticker":"ASC","date":"2015-10-13","pret":-0.01816,"close":12.32}
{"ticker":"ASC","date":"2015-10-14","pret":-0.01445,"close":11.95}
{"ticker":"ASC","date":"2015-10-15","pret":-0.02954,"close":12.08}
{"ticker":"ASC","date":"2015-10-16","pret":0.00664,"close":12.46}
{"ticker":"ASC","date":"2015-10-19","pret":0.02532,"close":12.31}
{"ticker":"ASC","date":"2015-10-20","pret":-0.00972,"close":12.55}
{"ticker":"ASC","date":"2015-10-21","pret":0.02175,"close":12.3}
{"ticker":"ASC","date":"2015-10-22","pret":-0.01041,"close":12.29}
{"ticker":"ASC","date":"2015-10-23","pret":-0.00727,"close":12.4}
{"ticker":"ASC","date":"2015-10-26","pret":0.00808,"close":12.3}
{"ticker":"ASC","date":"2015-10-27","pret":0.04484,"close":13.97}
{"ticker":"ASC","date":"2015-10-28","pret":0.07196,"close":14.49}
{"ticker":"ASC","date":"2015-10-29","pret":0.04753,"close":14.48}
{"ticker":"ASC","date":"2015-10-30","pret":-0.01029,"close":14.35}
{"ticker":"ASC","date":"2015-11-02","pret":-0.00623,"close":14.79}
{"ticker":"ASC","date":"2015-11-03","pret":-0.09455,"close":12.93}
{"ticker":"ASC","date":"2015-11-04","pret":-0.03177,"close":12.97}
{"ticker":"ASC","date":"2015-11-05","pret":0.03786,"close":13.07}
{"ticker":"ASC","date":"2015-11-06","pret":-0.00914,"close":12.99}
{"ticker":"ASC","date":"2015-11-09","pret":-0.01077,"close":12.88}
{"ticker":"ASC","date":"2015-11-10","pret":-0.00932,"close":12.97}
{"ticker":"ASC","date":"2015-11-11","pret":0.0039,"close":12.75}
{"ticker":"ASC","date":"2015-11-12","pret":-0.01488,"close":12.62}
{"ticker":"ASC","date":"2015-11-13","pret":-0.01111,"close":12.82}
{"ticker":"ASC","date":"2015-11-16","pret":0.0221,"close":12.89}
{"ticker":"ASC","date":"2015-11-17","pret":0.00623,"close":12.55}
{"ticker":"ASC","date":"2015-11-18","pret":-0.02276,"close":12.57}
{"ticker":"ASC","date":"2015-11-19","pret":-0.00318,"close":12.51}
{"ticker":"ASC","date":"2015-11-20","pret":-0.00399,"close":12.52}
{"ticker":"ASC","date":"2015-11-23","pret":-0.0008,"close":12.49}
{"ticker":"ASC","date":"2015-11-24","pret":0,"close":12.47}
{"ticker":"ASC","date":"2015-11-25","pret":-0.00723,"close":12.55}
{"ticker":"ASC","date":"2015-11-26"}
{"ticker":"ASC","date":"2015-11-27","pret":0.00882,"close":12.39}
{"ticker":"ASC","date":"2015-11-30","pret":-0.01205,"close":12.52}
{"ticker":"ASC","date":"2015-12-01","pret":0.01604,"close":12.51}
{"ticker":"ASC","date":"2015-12-02","pret":-0.0112,"close":12.46}
{"ticker":"ASC","date":"2015-12-03","pret":0.00241,"close":12.44}
{"ticker":"ASC","date":"2015-12-04","pret":-0.00322,"close":12.37}
{"ticker":"ASC","date":"2015-12-07","pret":-0.00403,"close":12.12}
{"ticker":"ASC","date":"2015-12-08","pret":-0.02372,"close":12.06}
{"ticker":"ASC","date":"2015-12-09","pret":-0.00748,"close":12.18}
{"ticker":"ASC","date":"2015-12-10","pret":0.01818,"close":12.25}
{"ticker":"ASC","date":"2015-12-11","pret":-0.00988,"close":11.55}
{"ticker":"ASC","date":"2015-12-14","pret":-0.05177,"close":11.42}
{"ticker":"ASC","date":"2015-12-15","pret":0.01642,"close":11.54}
{"ticker":"ASC","date":"2015-12-16","pret":-0.01294,"close":11.81}
{"ticker":"ASC","date":"2015-12-17"}
{"ticker":"ASC","date":"2015-12-18","pret":-0.0061,"close":11.48}
{"ticker":"ASC","date":"2015-12-21","pret":0.00783,"close":11.48}
{"ticker":"ASC","date":"2015-12-22","pret":-0.00087,"close":12.05}
{"ticker":"ASC","date":"2015-12-23","pret":0.0466,"close":12.45}
{"ticker":"ASC","date":"2015-12-24","pret":0.02937,"close":12.49}
{"ticker":"ASC","date":"2015-12-28","pret":0.00321,"close":12.09}
{"ticker":"ASC","date":"2015-12-29","pret":-0.02845,"close":12.42}
{"ticker":"ASC","date":"2015-12-30","pret":0.01959,"close":12.59}
{"ticker":"ASC","date":"2015-12-31","pret":0.01445,"close":12.72}
{"ticker":"ASC","date":"2016-01-04","pret":0.00952,"close":12.33}
{"ticker":"ASC","date":"2016-01-05","pret":-0.02477,"close":12.2}
{"ticker":"ASCMA","date":"2015-01-02","pret":-0.00451,"close":51.87}
{"ticker":"ASCMA","date":"2015-01-05","pret":-0.0306,"close":50.9}
{"ticker":"ASCMA","date":"2015-01-06","pret":-0.01172,"close":49.73}
{"ticker":"ASCMA","date":"2015-01-07","pret":-0.01445,"close":50}
{"ticker":"ASCMA","date":"2015-01-08","pret":0.001,"close":49.9}
{"ticker":"ASCMA","date":"2015-01-09","pret":-0.00961,"close":49.42}
{"ticker":"ASCMA","date":"2015-01-12","pret":-0.01704,"close":47.77}
{"ticker":"ASCMA","date":"2015-01-13","pret":-0.02046,"close":48.1}
{"ticker":"ASCMA","date":"2015-01-14","pret":-0.0107,"close":46.65}
{"ticker":"ASCMA","date":"2015-01-15","pret":-0.01103,"close":44.93}
{"ticker":"ASCMA","date":"2015-01-16","pret":-0.04629,"close":44.33}
{"ticker":"ASCMA","date":"2015-01-20","pret":-0.01101,"close":43.88}
{"ticker":"ASCMA","date":"2015-01-21","pret":-0.01732,"close":43.02}
{"ticker":"ASCMA","date":"2015-01-22","pret":-0.00299,"close":44.95}
{"ticker":"ASCMA","date":"2015-01-23","pret":0.02998,"close":44.58}
{"ticker":"ASCMA","date":"2015-01-26","pret":-0.00224,"close":43.91}
{"ticker":"ASCMA","date":"2015-01-27","pret":-0.02176,"close":44.17}
{"ticker":"ASCMA","date":"2015-01-28","pret":0.03003,"close":43.77}
{"ticker":"ASCMA","date":"2015-01-29","pret":-0.01389,"close":43.86}
{"ticker":"ASCMA","date":"2015-01-30","pret":-0.01936,"close":42.31}
{"ticker":"ASCMA","date":"2015-02-02","pret":-0.0382,"close":42.84}
{"ticker":"ASCMA","date":"2015-02-03","pret":0.02291,"close":44.85}
{"ticker":"ASCMA","date":"2015-02-04","pret":0.04942,"close":45.44}
{"ticker":"ASCMA","date":"2015-02-05","pret":0.01083,"close":46.74}
{"ticker":"ASCMA","date":"2015-02-06","pret":0.02218,"close":46.31}
{"ticker":"ASCMA","date":"2015-02-09","pret":-0.01779,"close":45.91}
{"ticker":"ASCMA","date":"2015-02-10","pret":0.01175,"close":45.79}
{"ticker":"ASCMA","date":"2015-02-11","pret":-0.01482,"close":46.2}
{"ticker":"ASCMA","date":"2015-02-12","pret":0.01698,"close":47.2}
{"ticker":"ASCMA","date":"2015-02-13","pret":0.01988,"close":47.45}
{"ticker":"ASCMA","date":"2015-02-17","pret":0.00822,"close":47.5}
{"ticker":"ASCMA","date":"2015-02-18","pret":-0.00189,"close":47.18}
{"ticker":"ASCMA","date":"2015-02-19","pret":-0.01099,"close":46.84}
{"ticker":"ASCMA","date":"2015-02-20","pret":-0.00213,"close":46.18}
{"ticker":"ASCMA","date":"2015-02-23","pret":-0.00256,"close":44.77}
{"ticker":"ASCMA","date":"2015-02-24","pret":-0.00643,"close":44.55}
{"ticker":"ASCMA","date":"2015-02-25","pret":-0.05569,"close":44.86}
{"ticker":"ASCMA","date":"2015-02-26","pret":0.01511,"close":45.13}
{"ticker":"ASCMA","date":"2015-02-27","pret":0.0038,"close":43.97}
{"ticker":"ASCMA","date":"2015-03-02","pret":-0.0253,"close":43.9}
{"ticker":"ASCMA","date":"2015-03-03","pret":0.00456,"close":42.98}
{"ticker":"ASCMA","date":"2015-03-04","pret":-0.02747,"close":42.64}
{"ticker":"ASCMA","date":"2015-03-05","pret":-0.00399,"close":42.57}
{"ticker":"ASCMA","date":"2015-03-06","pret":-0.00873,"close":42.81}
{"ticker":"ASCMA","date":"2015-03-09","pret":0.00591,"close":42.86}
{"ticker":"ASCMA","date":"2015-03-10","pret":0.00306,"close":42.19}
{"ticker":"ASCMA","date":"2015-03-11","pret":-0.01372,"close":42.35}
{"ticker":"ASCMA","date":"2015-03-12","pret":0.01817,"close":42.95}
{"ticker":"ASCMA","date":"2015-03-13","pret":0.00023,"close":42.59}
{"ticker":"ASCMA","date":"2015-03-16","pret":0.0035,"close":41.85}
{"ticker":"ASCMA","date":"2015-03-17","pret":-0.02334,"close":41}
{"ticker":"ASCMA","date":"2015-03-18","pret":-0.02243,"close":40}
{"ticker":"ASCMA","date":"2015-03-19","pret":-0.02444,"close":40.14}
{"ticker":"ASCMA","date":"2015-03-20","pret":0.002,"close":39.5}
{"ticker":"ASCMA","date":"2015-03-23","pret":-0.01736,"close":42.22}
{"ticker":"ASCMA","date":"2015-03-24","pret":0.06509,"close":42.34}
{"ticker":"ASCMA","date":"2015-03-25","pret":0.01064,"close":41.15}
{"ticker":"ASCMA","date":"2015-03-26","pret":-0.03788,"close":39.86}
{"ticker":"ASCMA","date":"2015-03-27","pret":-0.02976,"close":39.84}
{"ticker":"ASCMA","date":"2015-03-30","pret":0.00502,"close":39.9}
{"ticker":"ASCMA","date":"2015-03-31","pret":-0.00376,"close":39.81}
{"ticker":"ASCMA","date":"2015-04-01","pret":0.00126,"close":39.7}
{"ticker":"ASCMA","date":"2015-04-02","pret":-0.00126,"close":40.82}
{"ticker":"ASCMA","date":"2015-04-06","pret":0.02164,"close":40.08}
{"ticker":"ASCMA","date":"2015-04-07","pret":-0.01537,"close":39.83}
{"ticker":"ASCMA","date":"2015-04-08","pret":-0.00602,"close":40.01}
{"ticker":"ASCMA","date":"2015-04-09","pret":0.001,"close":40}
{"ticker":"ASCMA","date":"2015-04-10","pret":0.00426,"close":39.98}
{"ticker":"ASCMA","date":"2015-04-13","pret":0.00025,"close":41.14}
{"ticker":"ASCMA","date":"2015-04-14","pret":0.03101,"close":40.54}
{"ticker":"ASCMA","date":"2015-04-15","pret":-0.01146,"close":41.03}
{"ticker":"ASCMA","date":"2015-04-16","pret":0.00098,"close":40.21}
{"ticker":"ASCMA","date":"2015-04-17","pret":-0.0253,"close":40.04}
{"ticker":"ASCMA","date":"2015-04-20","pret":0.009,"close":40.22}
{"ticker":"ASCMA","date":"2015-04-21","pret":0.00769,"close":40.38}
{"ticker":"ASCMA","date":"2015-04-22","pret":-0.00371,"close":40.06}
{"ticker":"ASCMA","date":"2015-04-23","pret":-0.00572,"close":40.35}
{"ticker":"ASCMA","date":"2015-04-24","pret":0.00844,"close":40.17}
{"ticker":"ASCMA","date":"2015-04-27","pret":0.00247,"close":39.87}
{"ticker":"ASCMA","date":"2015-04-28","pret":-0.01842,"close":40.46}
{"ticker":"ASCMA","date":"2015-04-29","pret":0.01224,"close":40.14}
{"ticker":"ASCMA","date":"2015-04-30","pret":-0.00973,"close":40.04}
{"ticker":"ASCMA","date":"2015-05-01","pret":0.00325,"close":40.1}
{"ticker":"ASCMA","date":"2015-05-04","pret":0.01118,"close":40}
{"ticker":"ASCMA","date":"2015-05-05","pret":-0.01418,"close":40.04}
{"ticker":"ASCMA","date":"2015-05-06","pret":0.00873,"close":40.12}
{"ticker":"ASCMA","date":"2015-05-07","pret":-0.00773,"close":39.77}
{"ticker":"ASCMA","date":"2015-05-08","pret":0.00624,"close":39.2}
{"ticker":"ASCMA","date":"2015-05-11","pret":-0.03082,"close":39}
{"ticker":"ASCMA","date":"2015-05-12","pret":-0.00592,"close":39.51}
{"ticker":"ASCMA","date":"2015-05-13","pret":0.02043,"close":39.56}
{"ticker":"ASCMA","date":"2015-05-14","pret":0.00252,"close":39.43}
{"ticker":"ASCMA","date":"2015-05-15","pret":-0.0043,"close":39.75}
{"ticker":"ASCMA","date":"2015-05-18","pret":0.00682,"close":39.99}
{"ticker":"ASCMA","date":"2015-05-19","pret":0.00852,"close":39.97}
{"ticker":"ASCMA","date":"2015-05-20","pret":0.00224,"close":40.19}
{"ticker":"ASCMA","date":"2015-05-21","pret":-0.00374,"close":40.02}
{"ticker":"ASCMA","date":"2015-05-22","pret":-0.00501,"close":40.27}
{"ticker":"ASCMA","date":"2015-05-26","pret":0.00601,"close":39.92}
{"ticker":"ASCMA","date":"2015-05-27","pret":-0.004,"close":40.27}
{"ticker":"ASCMA","date":"2015-05-28","pret":0.00125,"close":40.16}
{"ticker":"ASCMA","date":"2015-05-29","pret":0.01589,"close":40.33}
{"ticker":"ASCMA","date":"2015-06-01","pret":-0.00148,"close":39.99}
{"ticker":"ASCMA","date":"2015-06-02","pret":-0.01516,"close":40.85}
{"ticker":"ASCMA","date":"2015-06-03","pret":0.01836,"close":41.45}
{"ticker":"ASCMA","date":"2015-06-04","pret":0.01198,"close":40.03}
{"ticker":"ASCMA","date":"2015-06-05","pret":-0.02784,"close":40.37}
{"ticker":"ASCMA","date":"2015-06-08","pret":0.00374,"close":40.16}
{"ticker":"ASCMA","date":"2015-06-09","pret":-0.00149,"close":40.21}
{"ticker":"ASCMA","date":"2015-06-10","pret":0.00819,"close":40.34}
{"ticker":"ASCMA","date":"2015-06-11","pret":0.00025,"close":40.85}
{"ticker":"ASCMA","date":"2015-06-12","pret":0.01008,"close":40.88}
{"ticker":"ASCMA","date":"2015-06-15","pret":-0.00319,"close":40.72}
{"ticker":"ASCMA","date":"2015-06-16","pret":-0.00517,"close":40.61}
{"ticker":"ASCMA","date":"2015-06-17","pret":0.00786,"close":40.63}
{"ticker":"ASCMA","date":"2015-06-18","pret":-0.00245,"close":41.32}
{"ticker":"ASCMA","date":"2015-06-19","pret":0.01679,"close":41.6}
{"ticker":"ASCMA","date":"2015-06-22","pret":0.01152,"close":41.75}
{"ticker":"ASCMA","date":"2015-06-23","pret":-0.00935,"close":42.21}
{"ticker":"ASCMA","date":"2015-06-24","pret":0.01766,"close":42.13}
{"ticker":"ASCMA","date":"2015-06-25","pret":0.00095,"close":42.17}
{"ticker":"ASCMA","date":"2015-06-26","pret":-0.00142,"close":44}
{"ticker":"ASCMA","date":"2015-06-29","pret":0.03214,"close":43.28}
{"ticker":"ASCMA","date":"2015-06-30","pret":-0.0046,"close":42.74}
{"ticker":"ASCMA","date":"2015-07-01","pret":-0.01274,"close":42.8}
{"ticker":"ASCMA","date":"2015-07-02","pret":-0.00117,"close":41.83}
{"ticker":"ASCMA","date":"2015-07-06","pret":-0.02578,"close":42.2}
{"ticker":"ASCMA","date":"2015-07-07","pret":0.0074,"close":41.96}
{"ticker":"ASCMA","date":"2015-07-08","pret":-0.00812,"close":40.37}
{"ticker":"ASCMA","date":"2015-07-09","pret":-0.02304,"close":40.16}
{"ticker":"ASCMA","date":"2015-07-10","pret":-0.00665,"close":40.51}
{"ticker":"ASCMA","date":"2015-07-13","pret":0.00099,"close":41.16}
{"ticker":"ASCMA","date":"2015-07-14","pret":0.01275,"close":41.26}
{"ticker":"ASCMA","date":"2015-07-15","pret":0.00097,"close":41.22}
{"ticker":"ASCMA","date":"2015-07-16","pret":0.00728,"close":41.38}
{"ticker":"ASCMA","date":"2015-07-17","pret":-0.0029,"close":40.63}
{"ticker":"ASCMA","date":"2015-07-20","pret":-0.01735,"close":40.39}
{"ticker":"ASCMA","date":"2015-07-21","pret":-0.00594,"close":39.5}
{"ticker":"ASCMA","date":"2015-07-22","pret":-0.03329,"close":39.67}
{"ticker":"ASCMA","date":"2015-07-23","pret":0.02106,"close":38.63}
{"ticker":"ASCMA","date":"2015-07-24","pret":-0.03526,"close":38.36}
{"ticker":"ASCMA","date":"2015-07-27","pret":-0.01046,"close":38.08}
{"ticker":"ASCMA","date":"2015-07-28","pret":0.01875,"close":38.79}
{"ticker":"ASCMA","date":"2015-07-29","pret":0.0123,"close":39.24}
{"ticker":"ASCMA","date":"2015-07-30","pret":-0.00434,"close":39.44}
{"ticker":"ASCMA","date":"2015-07-31","pret":0.00866,"close":39.03}
{"ticker":"ASCMA","date":"2015-08-03","pret":-0.01046,"close":38.95}
{"ticker":"ASCMA","date":"2015-08-04","pret":-0.01654,"close":39.11}
{"ticker":"ASCMA","date":"2015-08-05","pret":0.02318,"close":38.85}
{"ticker":"ASCMA","date":"2015-08-06","pret":-0.0069,"close":39.59}
{"ticker":"ASCMA","date":"2015-08-07","pret":0.00868,"close":39.86}
{"ticker":"ASCMA","date":"2015-08-10","pret":0.01514,"close":40.35}
{"ticker":"ASCMA","date":"2015-08-11","pret":-0.02382,"close":29.22}
{"ticker":"ASCMA","date":"2015-08-12","pret":-0.27612,"close":27.4}
{"ticker":"ASCMA","date":"2015-08-13","pret":-0.07689,"close":28.35}
{"ticker":"ASCMA","date":"2015-08-14","pret":0.02842,"close":29.02}
{"ticker":"ASCMA","date":"2015-08-17","pret":0.02867,"close":28.58}
{"ticker":"ASCMA","date":"2015-08-18","pret":-0.01318,"close":28.26}
{"ticker":"ASCMA","date":"2015-08-19","pret":-0.02047,"close":28.2}
{"ticker":"ASCMA","date":"2015-08-20","pret":-0.00464,"close":27.4}
{"ticker":"ASCMA","date":"2015-08-21","pret":-0.03351,"close":28.6}
{"ticker":"ASCMA","date":"2015-08-24","pret":0.03637,"close":26.76}
{"ticker":"ASCMA","date":"2015-08-25","pret":-0.01113,"close":26.62}
{"ticker":"ASCMA","date":"2015-08-26","pret":-0.02264,"close":26.72}
{"ticker":"ASCMA","date":"2015-08-27","pret":-0.00928,"close":26.85}
{"ticker":"ASCMA","date":"2015-08-28","pret":0.00632,"close":27.4}
{"ticker":"ASCMA","date":"2015-08-31","pret":0.00628,"close":28.08}
{"ticker":"ASCMA","date":"2015-09-01","pret":0.02437,"close":27.57}
{"ticker":"ASCMA","date":"2015-09-02","pret":0.00716,"close":27.67}
{"ticker":"ASCMA","date":"2015-09-03","pret":-0.00968,"close":27.23}
{"ticker":"ASCMA","date":"2015-09-04","pret":-0.0337,"close":27.21}
{"ticker":"ASCMA","date":"2015-09-08","pret":0.03406,"close":28.51}
{"ticker":"ASCMA","date":"2015-09-09","pret":0.03572,"close":28.82}
{"ticker":"ASCMA","date":"2015-09-10","pret":0.00174,"close":29.02}
{"ticker":"ASCMA","date":"2015-09-11","pret":0.00069,"close":29.58}
{"ticker":"ASCMA","date":"2015-09-14","pret":0.02364,"close":28.41}
{"ticker":"ASCMA","date":"2015-09-15","pret":-0.03689,"close":28.77}
{"ticker":"ASCMA","date":"2015-09-16","pret":0.0143,"close":30.32}
{"ticker":"ASCMA","date":"2015-09-17","pret":0.05622,"close":31.36}
{"ticker":"ASCMA","date":"2015-09-18","pret":0.01107,"close":29.89}
{"ticker":"ASCMA","date":"2015-09-21","pret":-0.02957,"close":29.24}
{"ticker":"ASCMA","date":"2015-09-22","pret":-0.03945,"close":28.87}
{"ticker":"ASCMA","date":"2015-09-23","pret":0.00035,"close":27.35}
{"ticker":"ASCMA","date":"2015-09-24","pret":-0.03385,"close":29.26}
{"ticker":"ASCMA","date":"2015-09-25","pret":0.05986,"close":29}
{"ticker":"ASCMA","date":"2015-09-28","pret":-0.02705,"close":28.17}
{"ticker":"ASCMA","date":"2015-09-29","pret":-0.02105,"close":27.63}
{"ticker":"ASCMA","date":"2015-09-30","pret":-0.01069,"close":27.38}
{"ticker":"ASCMA","date":"2015-10-01","pret":-0.0148,"close":26.44}
{"ticker":"ASCMA","date":"2015-10-02","pret":-0.04082,"close":26.24}
{"ticker":"ASCMA","date":"2015-10-05","pret":-0.0038,"close":26.3}
{"ticker":"ASCMA","date":"2015-10-06","pret":0.00228,"close":27.37}
{"ticker":"ASCMA","date":"2015-10-07","pret":0.0387,"close":28.66}
{"ticker":"ASCMA","date":"2015-10-08","pret":0.04251,"close":30.18}
{"ticker":"ASCMA","date":"2015-10-09","pret":0.05611,"close":31.61}
{"ticker":"ASCMA","date":"2015-10-12","pret":0.04272,"close":29.21}
{"ticker":"ASCMA","date":"2015-10-13","pret":-0.08598,"close":29.22}
{"ticker":"ASCMA","date":"2015-10-14","pret":0.01031,"close":28.02}
{"ticker":"ASCMA","date":"2015-10-15","pret":-0.03832,"close":29.32}
{"ticker":"ASCMA","date":"2015-10-16","pret":0.04309,"close":28.1}
{"ticker":"ASCMA","date":"2015-10-19","pret":-0.04879,"close":25.89}
{"ticker":"ASCMA","date":"2015-10-20","pret":-0.07603,"close":24.68}
{"ticker":"ASCMA","date":"2015-10-21","pret":-0.04654,"close":22.97}
{"ticker":"ASCMA","date":"2015-10-22","pret":-0.06591,"close":22.82}
{"ticker":"ASCMA","date":"2015-10-23","pret":-0.00823,"close":22.96}
{"ticker":"ASCMA","date":"2015-10-26","pret":-0.00218,"close":21.98}
{"ticker":"ASCMA","date":"2015-10-27","pret":-0.01316,"close":21.44}
{"ticker":"ASCMA","date":"2015-10-28","pret":-0.05537,"close":22.24}
{"ticker":"ASCMA","date":"2015-10-29","pret":0.03575,"close":22.12}
{"ticker":"ASCMA","date":"2015-10-30","pret":0.00045,"close":21.78}
{"ticker":"ASCMA","date":"2015-11-02","pret":-0.02092,"close":23.24}
{"ticker":"ASCMA","date":"2015-11-03","pret":0.06451,"close":23.64}
{"ticker":"ASCMA","date":"2015-11-04","pret":0.01709,"close":23.24}
{"ticker":"ASCMA","date":"2015-11-05","pret":-0.02184,"close":23.04}
{"ticker":"ASCMA","date":"2015-11-06","pret":-0.00652,"close":23.25}
{"ticker":"ASCMA","date":"2015-11-09","pret":0.01299,"close":22.82}
{"ticker":"ASCMA","date":"2015-11-10","pret":-0.03279,"close":17.96}
{"ticker":"ASCMA","date":"2015-11-11","pret":-0.21816,"close":17.96}
{"ticker":"ASCMA","date":"2015-11-12","pret":-0.01056,"close":17.99}
{"ticker":"ASCMA","date":"2015-11-13","pret":-0.00842,"close":18.59}
{"ticker":"ASCMA","date":"2015-11-16","pret":0.04624,"close":19.48}
{"ticker":"ASCMA","date":"2015-11-17","pret":0.06608,"close":19.98}
{"ticker":"ASCMA","date":"2015-11-18","pret":0.00852,"close":20}
{"ticker":"ASCMA","date":"2015-11-19","pret":-0.003,"close":20.01}
{"ticker":"ASCMA","date":"2015-11-20","pret":0.00848,"close":19.99}
{"ticker":"ASCMA","date":"2015-11-23","pret":-0.00298,"close":19.64}
{"ticker":"ASCMA","date":"2015-11-24","pret":-0.01152,"close":20.06}
{"ticker":"ASCMA","date":"2015-11-25","pret":0.01002,"close":20.03}
{"ticker":"ASCMA","date":"2015-11-26"}
{"ticker":"ASCMA","date":"2015-11-27","pret":-0.001,"close":19.58}
{"ticker":"ASCMA","date":"2015-11-30","pret":-0.01408,"close":19.99}
{"ticker":"ASCMA","date":"2015-12-01","pret":0.01607,"close":19.75}
{"ticker":"ASCMA","date":"2015-12-02","pret":-0.01607,"close":20.26}
{"ticker":"ASCMA","date":"2015-12-03","pret":0.03042,"close":21.32}
{"ticker":"ASCMA","date":"2015-12-04","pret":0.04326,"close":20.34}
{"ticker":"ASCMA","date":"2015-12-07","pret":-0.0467,"close":19.45}
{"ticker":"ASCMA","date":"2015-12-08","pret":-0.0573,"close":18.43}
{"ticker":"ASCMA","date":"2015-12-09","pret":-0.03993,"close":18.02}
{"ticker":"ASCMA","date":"2015-12-10","pret":-0.0203,"close":17.89}
{"ticker":"ASCMA","date":"2015-12-11","pret":-0.02072,"close":17.43}
{"ticker":"ASCMA","date":"2015-12-14","pret":-0.01482,"close":15.77}
{"ticker":"ASCMA","date":"2015-12-15","pret":-0.08446,"close":16}
{"ticker":"ASCMA","date":"2015-12-16","pret":0.0025,"close":15.98}
{"ticker":"ASCMA","date":"2015-12-17"}
{"ticker":"ASCMA","date":"2015-12-18","pret":-0.03683,"close":15.65}
{"ticker":"ASCMA","date":"2015-12-21","pret":0.02869,"close":17.6}
{"ticker":"ASCMA","date":"2015-12-22","pret":0.10605,"close":18.51}
{"ticker":"ASCMA","date":"2015-12-23","pret":0.04962,"close":18.86}
{"ticker":"ASCMA","date":"2015-12-24","pret":0.0107,"close":18.71}
{"ticker":"ASCMA","date":"2015-12-28","pret":-0.0107,"close":17.63}
{"ticker":"ASCMA","date":"2015-12-29","pret":-0.04568,"close":17.85}
{"ticker":"ASCMA","date":"2015-12-30","pret":0.00225,"close":17}
{"ticker":"ASCMA","date":"2015-12-31","pret":-0.04952,"close":16.72}
{"ticker":"ASCMA","date":"2016-01-04","pret":-0.02571,"close":16.24}
{"ticker":"ASCMA","date":"2016-01-05","pret":-0.01096,"close":16.69}
{"ticker":"ASEI","date":"2015-01-02","pret":0.00943,"close":50.65}
{"ticker":"ASEI","date":"2015-01-05","pret":-0.03292,"close":49.76}
{"ticker":"ASEI","date":"2015-01-06","pret":-0.01536,"close":47.82}
{"ticker":"ASEI","date":"2015-01-07","pret":-0.03353,"close":48.41}
{"ticker":"ASEI","date":"2015-01-08","pret":0.00952,"close":49.6}
{"ticker":"ASEI","date":"2015-01-09","pret":0.02039,"close":47.53}
{"ticker":"ASEI","date":"2015-01-12","pret":-0.04542,"close":46.98}
{"ticker":"ASEI","date":"2015-01-13","pret":0.00295,"close":47.72}
{"ticker":"ASEI","date":"2015-01-14","pret":-0.01336,"close":48.29}
{"ticker":"ASEI","date":"2015-01-15","pret":0.03461,"close":47.93}
{"ticker":"ASEI","date":"2015-01-16","pret":-0.01789,"close":48}
{"ticker":"ASEI","date":"2015-01-20","pret":0.01148,"close":47.97}
{"ticker":"ASEI","date":"2015-01-21","pret":-0.00917,"close":46.7}
{"ticker":"ASEI","date":"2015-01-22","pret":-0.01732,"close":47.19}
{"ticker":"ASEI","date":"2015-01-23","pret":0.00806,"close":48.08}
{"ticker":"ASEI","date":"2015-01-26","pret":0.02008,"close":48.16}
{"ticker":"ASEI","date":"2015-01-27","pret":-0.01524,"close":48.47}
{"ticker":"ASEI","date":"2015-01-28","pret":0.02636,"close":47.71}
{"ticker":"ASEI","date":"2015-01-29","pret":-0.03821,"close":48.01}
{"ticker":"ASEI","date":"2015-01-30","pret":0.01332,"close":46.4}
{"ticker":"ASEI","date":"2015-02-02","pret":-0.02445,"close":47.42}
{"ticker":"ASEI","date":"2015-02-03","pret":0.02298,"close":49.16}
{"ticker":"ASEI","date":"2015-02-04","pret":0.03126,"close":49.06}
{"ticker":"ASEI","date":"2015-02-05","pret":0.00954,"close":49.93}
{"ticker":"ASEI","date":"2015-02-06","pret":0.05842,"close":52.74}
{"ticker":"ASEI","date":"2015-02-09","pret":0.00323,"close":53.74}
{"ticker":"ASEI","date":"2015-02-10","pret":0.02974,"close":55.58}
{"ticker":"ASEI","date":"2015-02-11","pret":0.01916,"close":55.23}
{"ticker":"ASEI","date":"2015-02-12","pret":-0.00054,"close":56.52}
{"ticker":"ASEI","date":"2015-02-13","pret":0.02483,"close":56.82}
{"ticker":"ASEI","date":"2015-02-17","pret":0.00035,"close":54.62}
{"ticker":"ASEI","date":"2015-02-18","pret":-0.03774,"close":53.19}
{"ticker":"ASEI","date":"2015-02-19","pret":-0.02955,"close":52.82}
{"ticker":"ASEI","date":"2015-02-20","pret":-0.00132,"close":51.52}
{"ticker":"ASEI","date":"2015-02-23","pret":-0.02428,"close":52.99}
{"ticker":"ASEI","date":"2015-02-24","pret":0.03068,"close":52.64}
{"ticker":"ASEI","date":"2015-02-25","pret":-0.01723,"close":52.1}
{"ticker":"ASEI","date":"2015-02-26","pret":-0.00344,"close":51.32}
{"ticker":"ASEI","date":"2015-02-27","pret":-0.01525,"close":52.29}
{"ticker":"ASEI","date":"2015-03-02","pret":0.01199,"close":52.2}
{"ticker":"ASEI","date":"2015-03-03","pret":0.00115,"close":50.62}
{"ticker":"ASEI","date":"2015-03-04","pret":-0.02962,"close":50.3}
{"ticker":"ASEI","date":"2015-03-05","pret":-0.00277,"close":49.57}
{"ticker":"ASEI","date":"2015-03-06","pret":-0.0249,"close":49.08}
{"ticker":"ASEI","date":"2015-03-09","pret":-0.00346,"close":49.21}
{"ticker":"ASEI","date":"2015-03-10","pret":0.00833,"close":48.53}
{"ticker":"ASEI","date":"2015-03-11","pret":-0.01982,"close":50.2}
{"ticker":"ASEI","date":"2015-03-12","pret":0.04243,"close":50.04}
{"ticker":"ASEI","date":"2015-03-13","pret":-0.00834,"close":49.8}
{"ticker":"ASEI","date":"2015-03-16","pret":0.00438,"close":50.47}
{"ticker":"ASEI","date":"2015-03-17","pret":-0.00239,"close":50.46}
{"ticker":"ASEI","date":"2015-03-18","pret":-0.0008,"close":51.08}
{"ticker":"ASEI","date":"2015-03-19","pret":0.01188,"close":53.01}
{"ticker":"ASEI","date":"2015-03-20","pret":0.04297,"close":53.16}
{"ticker":"ASEI","date":"2015-03-23","pret":-0.0017,"close":52.65}
{"ticker":"ASEI","date":"2015-03-24","pret":-0.0074,"close":53.15}
{"ticker":"ASEI","date":"2015-03-25","pret":0.00909,"close":52.64}
{"ticker":"ASEI","date":"2015-03-26","pret":-0.01195,"close":51.71}
{"ticker":"ASEI","date":"2015-03-27","pret":-0.01675,"close":50.24}
{"ticker":"ASEI","date":"2015-03-30","pret":-0.02456,"close":50.09}
{"ticker":"ASEI","date":"2015-03-31","pret":-0.0114,"close":48.86}
{"ticker":"ASEI","date":"2015-04-01","pret":-0.01215,"close":50.88}
{"ticker":"ASEI","date":"2015-04-02","pret":0.03167,"close":50.95}
{"ticker":"ASEI","date":"2015-04-06","pret":0.00118,"close":52.18}
{"ticker":"ASEI","date":"2015-04-07","pret":0.02549,"close":52.26}
{"ticker":"ASEI","date":"2015-04-08","pret":0.00689,"close":51.83}
{"ticker":"ASEI","date":"2015-04-09","pret":-0.00843,"close":51.28}
{"ticker":"ASEI","date":"2015-04-10","pret":-0.01103,"close":50.93}
{"ticker":"ASEI","date":"2015-04-13","pret":-0.0145,"close":49.96}
{"ticker":"ASEI","date":"2015-04-14","pret":-0.01271,"close":49.51}
{"ticker":"ASEI","date":"2015-04-15","pret":-0.01085,"close":50.35}
{"ticker":"ASEI","date":"2015-04-16","pret":0.01882,"close":49.96}
{"ticker":"ASEI","date":"2015-04-17","pret":-0.01983,"close":48.48}
{"ticker":"ASEI","date":"2015-04-20","pret":-0.01017,"close":49}
{"ticker":"ASEI","date":"2015-04-21","pret":0.00834,"close":48.92}
{"ticker":"ASEI","date":"2015-04-22","pret":-0.01244,"close":49.27}
{"ticker":"ASEI","date":"2015-04-23","pret":0.01244,"close":49.42}
{"ticker":"ASEI","date":"2015-04-24","pret":0.01748,"close":45.25}
{"ticker":"ASEI","date":"2015-04-27","pret":-0.29081,"close":39.48}
{"ticker":"ASEI","date":"2015-04-28","pret":0.04148,"close":39.28}
{"ticker":"ASEI","date":"2015-04-29","pret":-0.00435,"close":38.01}
{"ticker":"ASEI","date":"2015-04-30","pret":-0.02495,"close":37.42}
{"ticker":"ASEI","date":"2015-05-01","pret":-0.01431,"close":37.38}
{"ticker":"ASEI","date":"2015-05-04","pret":0.0024,"close":37.52}
{"ticker":"ASEI","date":"2015-05-05","pret":0.02758,"close":39.43}
{"ticker":"ASEI","date":"2015-05-06","pret":0.0281,"close":39.68}
{"ticker":"ASEI","date":"2015-05-07","pret":-0.00353,"close":40.08}
{"ticker":"ASEI","date":"2015-05-08","pret":0.01977,"close":39.97}
{"ticker":"ASEI","date":"2015-05-11","pret":-0.00472,"close":40.57}
{"ticker":"ASEI","date":"2015-05-12","pret":-0.08141,"close":37.9}
{"ticker":"ASEI","date":"2015-05-13","pret":0.03033,"close":38.87}
{"ticker":"ASEI","date":"2015-05-14","pret":0.02049,"close":39.96}
{"ticker":"ASEI","date":"2015-05-15","pret":0.02685,"close":39.97}
{"ticker":"ASEI","date":"2015-05-18","pret":-0.00602,"close":39.91}
{"ticker":"ASEI","date":"2015-05-19","pret":0.01026,"close":39.98}
{"ticker":"ASEI","date":"2015-05-20","pret":-0.00499,"close":39.72}
{"ticker":"ASEI","date":"2015-05-21","pret":-0.01843,"close":39.08}
{"ticker":"ASEI","date":"2015-05-22","pret":-0.00357,"close":39.04}
{"ticker":"ASEI","date":"2015-05-26","pret":-0.00179,"close":38.85}
{"ticker":"ASEI","date":"2015-05-27","pret":0.00689,"close":39.78}
{"ticker":"ASEI","date":"2015-05-28","pret":0.0164,"close":40.21}
{"ticker":"ASEI","date":"2015-05-29","pret":0.0107,"close":39.13}
{"ticker":"ASEI","date":"2015-06-01","pret":-0.02127,"close":39.34}
{"ticker":"ASEI","date":"2015-06-02","pret":-0.0066,"close":39.77}
{"ticker":"ASEI","date":"2015-06-03","pret":0.01816,"close":40.94}
{"ticker":"ASEI","date":"2015-06-04","pret":0.02103,"close":39.7}
{"ticker":"ASEI","date":"2015-06-05","pret":-0.03919,"close":40.71}
{"ticker":"ASEI","date":"2015-06-08","pret":0.03256,"close":41.61}
{"ticker":"ASEI","date":"2015-06-09","pret":0.02842,"close":41.7}
{"ticker":"ASEI","date":"2015-06-10","pret":-0.00216,"close":41.81}
{"ticker":"ASEI","date":"2015-06-11","pret":0.01098,"close":41.81}
{"ticker":"ASEI","date":"2015-06-12","pret":-0.00834,"close":40.76}
{"ticker":"ASEI","date":"2015-06-15","pret":-0.03063,"close":40.53}
{"ticker":"ASEI","date":"2015-06-16","pret":0.00099,"close":40.33}
{"ticker":"ASEI","date":"2015-06-17","pret":0.00049,"close":41.08}
{"ticker":"ASEI","date":"2015-06-18","pret":0.02531,"close":43.42}
{"ticker":"ASEI","date":"2015-06-19","pret":0.03935,"close":44.87}
{"ticker":"ASEI","date":"2015-06-22","pret":0.0423,"close":45.8}
{"ticker":"ASEI","date":"2015-06-23","pret":0.0075,"close":46.05}
{"ticker":"ASEI","date":"2015-06-24","pret":0.00832,"close":45.98}
{"ticker":"ASEI","date":"2015-06-25","pret":0.00413,"close":45.92}
{"ticker":"ASEI","date":"2015-06-26","pret":-0.00413,"close":44.04}
{"ticker":"ASEI","date":"2015-06-29","pret":-0.0519,"close":43.88}
{"ticker":"ASEI","date":"2015-06-30","pret":0.01436,"close":43.81}
{"ticker":"ASEI","date":"2015-07-01","pret":-0.00386,"close":43.92}
{"ticker":"ASEI","date":"2015-07-02","pret":0.00408,"close":44.21}
{"ticker":"ASEI","date":"2015-07-06","pret":-0.00658,"close":44.12}
{"ticker":"ASEI","date":"2015-07-07","pret":0.00681,"close":43.43}
{"ticker":"ASEI","date":"2015-07-08","pret":-0.02474,"close":42.5}
{"ticker":"ASEI","date":"2015-07-09","pret":-0.00745,"close":42.92}
{"ticker":"ASEI","date":"2015-07-10","pret":0.01092,"close":43.73}
{"ticker":"ASEI","date":"2015-07-13","pret":0.01537,"close":44.47}
{"ticker":"ASEI","date":"2015-07-14","pret":0.01176,"close":45.37}
{"ticker":"ASEI","date":"2015-07-15","pret":0.00382,"close":44.48}
{"ticker":"ASEI","date":"2015-07-16","pret":-0.00112,"close":45.08}
{"ticker":"ASEI","date":"2015-07-17","pret":0.01226,"close":45}
{"ticker":"ASEI","date":"2015-07-20","pret":-0.00355,"close":45.01}
{"ticker":"ASEI","date":"2015-07-21","pret":-0.00111,"close":45.01}
{"ticker":"ASEI","date":"2015-07-22","pret":0.00245,"close":45.23}
{"ticker":"ASEI","date":"2015-07-23","pret":0.00244,"close":45.17}
{"ticker":"ASEI","date":"2015-07-24","pret":-0.00222,"close":44.5}
{"ticker":"ASEI","date":"2015-07-27","pret":-0.02041,"close":44.04}
{"ticker":"ASEI","date":"2015-07-28","pret":0.00452,"close":44.07}
{"ticker":"ASEI","date":"2015-07-29","pret":-0.00362,"close":44.6}
{"ticker":"ASEI","date":"2015-07-30","pret":0.00789,"close":44.57}
{"ticker":"ASEI","date":"2015-07-31","pret":0.00247,"close":44.69}
{"ticker":"ASEI","date":"2015-08-03","pret":0.00179,"close":44.35}
{"ticker":"ASEI","date":"2015-08-04","pret":-0.00651,"close":44.4}
{"ticker":"ASEI","date":"2015-08-05","pret":0.00427,"close":44.9}
{"ticker":"ASEI","date":"2015-08-06","pret":0.0107,"close":45.47}
{"ticker":"ASEI","date":"2015-08-07","pret":-0.18565,"close":39.02}
{"ticker":"ASEI","date":"2015-08-10","pret":0.02687,"close":40.07}
{"ticker":"ASEI","date":"2015-08-11","pret":0.04449,"close":40.3}
{"ticker":"ASEI","date":"2015-08-12","pret":-0.0005,"close":40.33}
{"ticker":"ASEI","date":"2015-08-13","pret":0.00323,"close":39.24}
{"ticker":"ASEI","date":"2015-08-14","pret":-0.02944,"close":39.89}
{"ticker":"ASEI","date":"2015-08-17","pret":0.01571,"close":39.57}
{"ticker":"ASEI","date":"2015-08-18","pret":-0.01775,"close":39.11}
{"ticker":"ASEI","date":"2015-08-19","pret":-0.00077,"close":39.49}
{"ticker":"ASEI","date":"2015-08-20","pret":0.00485,"close":39.06}
{"ticker":"ASEI","date":"2015-08-21","pret":-0.0219,"close":39.68}
{"ticker":"ASEI","date":"2015-08-24","pret":-0.011,"close":38.12}
{"ticker":"ASEI","date":"2015-08-25","pret":0.03162,"close":36.61}
{"ticker":"ASEI","date":"2015-08-26","pret":-0.05292,"close":37.18}
{"ticker":"ASEI","date":"2015-08-27","pret":0.00777,"close":37.98}
{"ticker":"ASEI","date":"2015-08-28","pret":0.01273,"close":39.03}
{"ticker":"ASEI","date":"2015-08-31","pret":0.02447,"close":39.31}
{"ticker":"ASEI","date":"2015-09-01","pret":-0.00335,"close":38.14}
{"ticker":"ASEI","date":"2015-09-02","pret":-0.00466,"close":38.98}
{"ticker":"ASEI","date":"2015-09-03","pret":0.01109,"close":39.31}
{"ticker":"ASEI","date":"2015-09-04","pret":-0.00103,"close":38.83}
{"ticker":"ASEI","date":"2015-09-08","pret":0.01224,"close":38.96}
{"ticker":"ASEI","date":"2015-09-09","pret":0.00101,"close":39.62}
{"ticker":"ASEI","date":"2015-09-10","pret":0.00505,"close":37.94}
{"ticker":"ASEI","date":"2015-09-11","pret":-0.05198,"close":37.37}
{"ticker":"ASEI","date":"2015-09-14","pret":-0.00159,"close":36.1}
{"ticker":"ASEI","date":"2015-09-15","pret":-0.03766,"close":36.64}
{"ticker":"ASEI","date":"2015-09-16","pret":0.01724,"close":37.38}
{"ticker":"ASEI","date":"2015-09-17","pret":0.01428,"close":37.06}
{"ticker":"ASEI","date":"2015-09-18","pret":-0.02081,"close":36.38}
{"ticker":"ASEI","date":"2015-09-21","pret":0.00354,"close":37.32}
{"ticker":"ASEI","date":"2015-09-22","pret":0.01217,"close":36.59}
{"ticker":"ASEI","date":"2015-09-23","pret":-0.01354,"close":35.54}
{"ticker":"ASEI","date":"2015-09-24","pret":-0.03382,"close":36.61}
{"ticker":"ASEI","date":"2015-09-25","pret":0.04547,"close":36.63}
{"ticker":"ASEI","date":"2015-09-28","pret":-0.01931,"close":36.12}
{"ticker":"ASEI","date":"2015-09-29","pret":-0.0033,"close":35.99}
{"ticker":"ASEI","date":"2015-09-30","pret":-0.00248,"close":35.56}
{"ticker":"ASEI","date":"2015-10-01","pret":-0.02263,"close":33.77}
{"ticker":"ASEI","date":"2015-10-02","pret":-0.05399,"close":33.5}
{"ticker":"ASEI","date":"2015-10-05","pret":0.00417,"close":35.43}
{"ticker":"ASEI","date":"2015-10-06","pret":0.04699,"close":35.93}
{"ticker":"ASEI","date":"2015-10-07","pret":0.01881,"close":37.27}
{"ticker":"ASEI","date":"2015-10-08","pret":0.03229,"close":36.99}
{"ticker":"ASEI","date":"2015-10-09","pret":-0.00702,"close":37.85}
{"ticker":"ASEI","date":"2015-10-12","pret":0.03044,"close":38.19}
{"ticker":"ASEI","date":"2015-10-13","pret":-0.00316,"close":36.76}
{"ticker":"ASEI","date":"2015-10-14","pret":-0.03354,"close":36.58}
{"ticker":"ASEI","date":"2015-10-15","pret":-0.00301,"close":37.88}
{"ticker":"ASEI","date":"2015-10-16","pret":0.04023,"close":37.38}
{"ticker":"ASEI","date":"2015-10-19","pret":-0.05179,"close":36.68}
{"ticker":"ASEI","date":"2015-10-20","pret":0.01566,"close":36.52}
{"ticker":"ASEI","date":"2015-10-21","pret":0.00027,"close":36.4}
{"ticker":"ASEI","date":"2015-10-22","pret":0.00082,"close":37.86}
{"ticker":"ASEI","date":"2015-10-23","pret":0.0332,"close":37.68}
{"ticker":"ASEI","date":"2015-10-26","pret":0.00026,"close":36.1}
{"ticker":"ASEI","date":"2015-10-27","pret":-0.05326,"close":34.73}
{"ticker":"ASEI","date":"2015-10-28","pret":-0.03763,"close":36.3}
{"ticker":"ASEI","date":"2015-10-29","pret":0.03902,"close":37}
{"ticker":"ASEI","date":"2015-10-30","pret":0.02762,"close":37.48}
{"ticker":"ASEI","date":"2015-11-02","pret":0.01871,"close":38.29}
{"ticker":"ASEI","date":"2015-11-03","pret":0.00896,"close":38.93}
{"ticker":"ASEI","date":"2015-11-04","pret":0.02998,"close":39.04}
{"ticker":"ASEI","date":"2015-11-05","pret":-0.00434,"close":38.96}
{"ticker":"ASEI","date":"2015-11-06","pret":0.00077,"close":39.85}
{"ticker":"ASEI","date":"2015-11-09","pret":0.05276,"close":39.58}
{"ticker":"ASEI","date":"2015-11-10","pret":-0.05609,"close":41.09}
{"ticker":"ASEI","date":"2015-11-11","pret":0.04537,"close":40.1}
{"ticker":"ASEI","date":"2015-11-12","pret":-0.02205,"close":39.96}
{"ticker":"ASEI","date":"2015-11-13","pret":-0.00452,"close":37.97}
{"ticker":"ASEI","date":"2015-11-16","pret":-0.04188,"close":39.77}
{"ticker":"ASEI","date":"2015-11-17","pret":0.0484,"close":39.65}
{"ticker":"ASEI","date":"2015-11-18","pret":-0.00175,"close":40.99}
{"ticker":"ASEI","date":"2015-11-19","pret":0.02888,"close":43.11}
{"ticker":"ASEI","date":"2015-11-20","pret":0.041,"close":44.24}
{"ticker":"ASEI","date":"2015-11-23","pret":0.02809,"close":44.1}
{"ticker":"ASEI","date":"2015-11-24","pret":0.00023,"close":44.15}
{"ticker":"ASEI","date":"2015-11-25","pret":0.00904,"close":43.54}
{"ticker":"ASEI","date":"2015-11-26"}
{"ticker":"ASEI","date":"2015-11-27","pret":-0.01862,"close":43.52}
{"ticker":"ASEI","date":"2015-11-30","pret":-0.00206,"close":43.74}
{"ticker":"ASEI","date":"2015-12-01","pret":0.00687,"close":43.56}
{"ticker":"ASEI","date":"2015-12-02","pret":-0.00297,"close":42.47}
{"ticker":"ASEI","date":"2015-12-03","pret":-0.02878,"close":43.16}
{"ticker":"ASEI","date":"2015-12-04","pret":0.01588,"close":43.42}
{"ticker":"ASEI","date":"2015-12-07","pret":0.00555,"close":43.32}
{"ticker":"ASEI","date":"2015-12-08","pret":-0.0179,"close":42.69}
{"ticker":"ASEI","date":"2015-12-09","pret":-0.00094,"close":41.32}
{"ticker":"ASEI","date":"2015-12-10","pret":-0.03513,"close":41.64}
{"ticker":"ASEI","date":"2015-12-11","pret":-0.00146,"close":41.19}
{"ticker":"ASEI","date":"2015-12-14","pret":0.00316,"close":40.13}
{"ticker":"ASEI","date":"2015-12-15","pret":-0.01838,"close":39.22}
{"ticker":"ASEI","date":"2015-12-16","pret":-0.02784,"close":39.19}
{"ticker":"ASEI","date":"2015-12-17"}
{"ticker":"ASEI","date":"2015-12-18","pret":0.04379,"close":42.13}
{"ticker":"ASEI","date":"2015-12-21","pret":0.02927,"close":42.67}
{"ticker":"ASEI","date":"2015-12-22","pret":0.01338,"close":43.44}
{"ticker":"ASEI","date":"2015-12-23","pret":0.01688,"close":43.13}
{"ticker":"ASEI","date":"2015-12-24","pret":-0.01339,"close":42.18}
{"ticker":"ASEI","date":"2015-12-28","pret":-0.01925,"close":42.34}
{"ticker":"ASEI","date":"2015-12-29","pret":0.01014,"close":42.51}
{"ticker":"ASEI","date":"2015-12-30","pret":-0.00541,"close":41.99}
{"ticker":"ASEI","date":"2015-12-31","pret":-0.00853,"close":41.38}
{"ticker":"ASEI","date":"2016-01-04","pret":-0.02969,"close":40.83}
{"ticker":"ASEI","date":"2016-01-05","pret":0.00049,"close":40.41}
{"ticker":"ASGN","date":"2015-01-02","pret":-0.00568,"close":32.51}
{"ticker":"ASGN","date":"2015-01-05","pret":-0.0363,"close":31.97}
{"ticker":"ASGN","date":"2015-01-06","pret":-0.00592,"close":31.27}
{"ticker":"ASGN","date":"2015-01-07","pret":-0.01384,"close":32.11}
{"ticker":"ASGN","date":"2015-01-08","pret":0.02873,"close":32.61}
{"ticker":"ASGN","date":"2015-01-09","pret":0.00797,"close":32.01}
{"ticker":"ASGN","date":"2015-01-12","pret":-0.02536,"close":32.14}
{"ticker":"ASGN","date":"2015-01-13","pret":0.01893,"close":32.35}
{"ticker":"ASGN","date":"2015-01-14","pret":-0.01736,"close":32.14}
{"ticker":"ASGN","date":"2015-01-15","pret":0.00996,"close":31.62}
{"ticker":"ASGN","date":"2015-01-16","pret":-0.02382,"close":32.43}
{"ticker":"ASGN","date":"2015-01-20","pret":0.04466,"close":34.02}
{"ticker":"ASGN","date":"2015-01-21","pret":0.02634,"close":34.5}
{"ticker":"ASGN","date":"2015-01-22","pret":0.02192,"close":35.46}
{"ticker":"ASGN","date":"2015-01-23","pret":0.02144,"close":35.54}
{"ticker":"ASGN","date":"2015-01-26","pret":0.00536,"close":35.37}
{"ticker":"ASGN","date":"2015-01-27","pret":-0.01875,"close":34.92}
{"ticker":"ASGN","date":"2015-01-28","pret":0.006,"close":34.39}
{"ticker":"ASGN","date":"2015-01-29","pret":-0.01928,"close":35.08}
{"ticker":"ASGN","date":"2015-01-30","pret":0.01213,"close":35.13}
{"ticker":"ASGN","date":"2015-02-02","pret":0.00914,"close":35.64}
{"ticker":"ASGN","date":"2015-02-03","pret":0.01804,"close":36.49}
{"ticker":"ASGN","date":"2015-02-04","pret":0.01028,"close":36.55}
{"ticker":"ASGN","date":"2015-02-05","pret":0.01455,"close":37.21}
{"ticker":"ASGN","date":"2015-02-06","pret":0.01756,"close":37.07}
{"ticker":"ASGN","date":"2015-02-09","pret":-0.01375,"close":36.4}
{"ticker":"ASGN","date":"2015-02-10","pret":0.00054,"close":36.96}
{"ticker":"ASGN","date":"2015-02-11","pret":0.00108,"close":37.14}
{"ticker":"ASGN","date":"2015-02-12","pret":0.01078,"close":37.71}
{"ticker":"ASGN","date":"2015-02-13","pret":0.0104,"close":37.69}
{"ticker":"ASGN","date":"2015-02-17","pret":0.00898,"close":37.61}
{"ticker":"ASGN","date":"2015-02-18","pret":-0.01778,"close":37.89}
{"ticker":"ASGN","date":"2015-02-19","pret":0.01144,"close":38.4}
{"ticker":"ASGN","date":"2015-02-20","pret":0.01236,"close":39.09}
{"ticker":"ASGN","date":"2015-02-23","pret":0.02069,"close":38.98}
{"ticker":"ASGN","date":"2015-02-24","pret":0,"close":39.35}
{"ticker":"ASGN","date":"2015-02-25","pret":0.00968,"close":39.01}
{"ticker":"ASGN","date":"2015-02-26","pret":-0.01148,"close":38.8}
{"ticker":"ASGN","date":"2015-02-27","pret":-0.00411,"close":38.21}
{"ticker":"ASGN","date":"2015-03-02","pret":-0.01427,"close":38.76}
{"ticker":"ASGN","date":"2015-03-03","pret":0.01143,"close":38.52}
{"ticker":"ASGN","date":"2015-03-04","pret":-0.01195,"close":38.15}
{"ticker":"ASGN","date":"2015-03-05","pret":0.00026,"close":38.03}
{"ticker":"ASGN","date":"2015-03-06","pret":-0.01209,"close":37.45}
{"ticker":"ASGN","date":"2015-03-09","pret":-0.00504,"close":37.75}
{"ticker":"ASGN","date":"2015-03-10","pret":-0.00774,"close":37.05}
{"ticker":"ASGN","date":"2015-03-11","pret":-0.00726,"close":36.96}
{"ticker":"ASGN","date":"2015-03-12","pret":0.00511,"close":38.07}
{"ticker":"ASGN","date":"2015-03-13","pret":0.02178,"close":37.66}
{"ticker":"ASGN","date":"2015-03-16","pret":-0.00553,"close":37.89}
{"ticker":"ASGN","date":"2015-03-17","pret":-0.00159,"close":38.23}
{"ticker":"ASGN","date":"2015-03-18","pret":0.01079,"close":38.7}
{"ticker":"ASGN","date":"2015-03-19","pret":0.00912,"close":38.67}
{"ticker":"ASGN","date":"2015-03-20","pret":0.00929,"close":38.8}
{"ticker":"ASGN","date":"2015-03-23","pret":-0.00412,"close":38.63}
{"ticker":"ASGN","date":"2015-03-24","pret":-0.00336,"close":38.39}
{"ticker":"ASGN","date":"2015-03-25","pret":-0.00728,"close":37.46}
{"ticker":"ASGN","date":"2015-03-26","pret":-0.02348,"close":37.78}
{"ticker":"ASGN","date":"2015-03-27","pret":0.00904,"close":38.36}
{"ticker":"ASGN","date":"2015-03-30","pret":0.02146,"close":38.9}
{"ticker":"ASGN","date":"2015-03-31","pret":0.00645,"close":38.37}
{"ticker":"ASGN","date":"2015-04-01","pret":-0.01138,"close":38.5}
{"ticker":"ASGN","date":"2015-04-02","pret":0.00052,"close":38.69}
{"ticker":"ASGN","date":"2015-04-06","pret":-0.00313,"close":39.1}
{"ticker":"ASGN","date":"2015-04-07","pret":0.01989,"close":38.98}
{"ticker":"ASGN","date":"2015-04-08","pret":-0.00179,"close":39.53}
{"ticker":"ASGN","date":"2015-04-09","pret":0.01324,"close":39.08}
{"ticker":"ASGN","date":"2015-04-10","pret":-0.00558,"close":39.31}
{"ticker":"ASGN","date":"2015-04-13","pret":0.00229,"close":39.48}
{"ticker":"ASGN","date":"2015-04-14","pret":0.0043,"close":39.7}
{"ticker":"ASGN","date":"2015-04-15","pret":0.00554,"close":39.38}
{"ticker":"ASGN","date":"2015-04-16","pret":-0.00782,"close":39.3}
{"ticker":"ASGN","date":"2015-04-17","pret":-0.01197,"close":38.25}
{"ticker":"ASGN","date":"2015-04-20","pret":-0.01497,"close":38.75}
{"ticker":"ASGN","date":"2015-04-21","pret":0.01497,"close":38.68}
{"ticker":"ASGN","date":"2015-04-22","pret":-0.00746,"close":38.68}
{"ticker":"ASGN","date":"2015-04-23","pret":-0.00233,"close":38.7}
{"ticker":"ASGN","date":"2015-04-24","pret":0.00619,"close":38.78}
{"ticker":"ASGN","date":"2015-04-27","pret":-0.00103,"close":38.51}
{"ticker":"ASGN","date":"2015-04-28","pret":-0.00723,"close":38.77}
{"ticker":"ASGN","date":"2015-04-29","pret":0.00233,"close":37.84}
{"ticker":"ASGN","date":"2015-04-30","pret":-0.2338,"close":33.65}
{"ticker":"ASGN","date":"2015-05-01","pret":0.09768,"close":34.14}
{"ticker":"ASGN","date":"2015-05-04","pret":0.01675,"close":33.74}
{"ticker":"ASGN","date":"2015-05-05","pret":-0.0221,"close":32.75}
{"ticker":"ASGN","date":"2015-05-06","pret":-0.02169,"close":32.66}
{"ticker":"ASGN","date":"2015-05-07","pret":-0.00948,"close":32.93}
{"ticker":"ASGN","date":"2015-05-08","pret":0.02849,"close":32.84}
{"ticker":"ASGN","date":"2015-05-11","pret":0.01571,"close":37.61}
{"ticker":"ASGN","date":"2015-05-12","pret":0.10595,"close":38.29}
{"ticker":"ASGN","date":"2015-05-13","pret":0.02482,"close":37.88}
{"ticker":"ASGN","date":"2015-05-14","pret":-0.01718,"close":38.55}
{"ticker":"ASGN","date":"2015-05-15","pret":0.0146,"close":38.7}
{"ticker":"ASGN","date":"2015-05-18","pret":-0.00207,"close":38.76}
{"ticker":"ASGN","date":"2015-05-19","pret":-0.00182,"close":38.8}
{"ticker":"ASGN","date":"2015-05-20","pret":0.0075,"close":38.75}
{"ticker":"ASGN","date":"2015-05-21","pret":-0.0031,"close":38.48}
{"ticker":"ASGN","date":"2015-05-22","pret":-0.00831,"close":38.18}
{"ticker":"ASGN","date":"2015-05-26","pret":-0.00287,"close":37.74}
{"ticker":"ASGN","date":"2015-05-27","pret":-0.00735,"close":38.25}
{"ticker":"ASGN","date":"2015-05-28","pret":0.00709,"close":38}
{"ticker":"ASGN","date":"2015-05-29","pret":-0.00946,"close":37.49}
{"ticker":"ASGN","date":"2015-06-01","pret":-0.00212,"close":37.66}
{"ticker":"ASGN","date":"2015-06-02","pret":-0.00904,"close":37.94}
{"ticker":"ASGN","date":"2015-06-03","pret":0.01458,"close":38.32}
{"ticker":"ASGN","date":"2015-06-04","pret":0.00237,"close":37.69}
{"ticker":"ASGN","date":"2015-06-05","pret":-0.01188,"close":37.98}
{"ticker":"ASGN","date":"2015-06-08","pret":0.01031,"close":38.03}
{"ticker":"ASGN","date":"2015-06-09","pret":0.00236,"close":37.97}
{"ticker":"ASGN","date":"2015-06-10","pret":0.00758,"close":39}
{"ticker":"ASGN","date":"2015-06-11","pret":0.01473,"close":39.2}
{"ticker":"ASGN","date":"2015-06-12","pret":0.00307,"close":39.01}
{"ticker":"ASGN","date":"2015-06-15","pret":-0.00977,"close":39.06}
{"ticker":"ASGN","date":"2015-06-16","pret":0.00592,"close":39.29}
{"ticker":"ASGN","date":"2015-06-17","pret":0.01453,"close":39.17}
{"ticker":"ASGN","date":"2015-06-18","pret":-0.00177,"close":39.72}
{"ticker":"ASGN","date":"2015-06-19","pret":0.00833,"close":39.87}
{"ticker":"ASGN","date":"2015-06-22","pret":0.00426,"close":40.6}
{"ticker":"ASGN","date":"2015-06-23","pret":0.01762,"close":40.4}
{"ticker":"ASGN","date":"2015-06-24","pret":-0.01038,"close":40.16}
{"ticker":"ASGN","date":"2015-06-25","pret":0.00273,"close":40.29}
{"ticker":"ASGN","date":"2015-06-26","pret":-0.0005,"close":40.03}
{"ticker":"ASGN","date":"2015-06-29","pret":-0.01449,"close":39.05}
{"ticker":"ASGN","date":"2015-06-30","pret":-0.0053,"close":39.28}
{"ticker":"ASGN","date":"2015-07-01","pret":0.00328,"close":39.78}
{"ticker":"ASGN","date":"2015-07-02","pret":0.00653,"close":39.32}
{"ticker":"ASGN","date":"2015-07-06","pret":-0.02485,"close":39.29}
{"ticker":"ASGN","date":"2015-07-07","pret":0.01301,"close":39.26}
{"ticker":"ASGN","date":"2015-07-08","pret":-0.01687,"close":38.89}
{"ticker":"ASGN","date":"2015-07-09","pret":0.01509,"close":39.63}
{"ticker":"ASGN","date":"2015-07-10","pret":0.02433,"close":40.69}
{"ticker":"ASGN","date":"2015-07-13","pret":0.01866,"close":40.73}
{"ticker":"ASGN","date":"2015-07-14","pret":-0.00512,"close":41.06}
{"ticker":"ASGN","date":"2015-07-15","pret":0.00366,"close":40.63}
{"ticker":"ASGN","date":"2015-07-16","pret":0.00049,"close":41.19}
{"ticker":"ASGN","date":"2015-07-17","pret":0.00219,"close":39.99}
{"ticker":"ASGN","date":"2015-07-20","pret":-0.02534,"close":40.11}
{"ticker":"ASGN","date":"2015-07-21","pret":0.00249,"close":40}
{"ticker":"ASGN","date":"2015-07-22","pret":-0.00748,"close":39.97}
{"ticker":"ASGN","date":"2015-07-23","pret":0.003,"close":38.84}
{"ticker":"ASGN","date":"2015-07-24","pret":-0.03376,"close":37.75}
{"ticker":"ASGN","date":"2015-07-27","pret":-0.02934,"close":37.22}
{"ticker":"ASGN","date":"2015-07-28","pret":-0.0032,"close":37.66}
{"ticker":"ASGN","date":"2015-07-29","pret":0.00452,"close":37.5}
{"ticker":"ASGN","date":"2015-07-30","pret":0.02569,"close":38.74}
{"ticker":"ASGN","date":"2015-07-31","pret":0.00619,"close":38.32}
{"ticker":"ASGN","date":"2015-08-03","pret":-0.01451,"close":37.88}
{"ticker":"ASGN","date":"2015-08-04","pret":-0.01128,"close":38.24}
{"ticker":"ASGN","date":"2015-08-05","pret":0.01415,"close":38.85}
{"ticker":"ASGN","date":"2015-08-06","pret":0.01472,"close":39.06}
{"ticker":"ASGN","date":"2015-08-07","pret":-0.00463,"close":38.69}
{"ticker":"ASGN","date":"2015-08-10","pret":0.00591,"close":39.15}
{"ticker":"ASGN","date":"2015-08-11","pret":-0.00694,"close":39.17}
{"ticker":"ASGN","date":"2015-08-12","pret":0,"close":38.79}
{"ticker":"ASGN","date":"2015-08-13","pret":0.00026,"close":38.79}
{"ticker":"ASGN","date":"2015-08-14","pret":-0.00362,"close":39.35}
{"ticker":"ASGN","date":"2015-08-17","pret":0.01285,"close":40.15}
{"ticker":"ASGN","date":"2015-08-18","pret":0.02248,"close":39.75}
{"ticker":"ASGN","date":"2015-08-19","pret":-0.01332,"close":39.36}
{"ticker":"ASGN","date":"2015-08-20","pret":-0.01428,"close":38.43}
{"ticker":"ASGN","date":"2015-08-21","pret":-0.03103,"close":37.59}
{"ticker":"ASGN","date":"2015-08-24","pret":-0.0136,"close":35.5}
{"ticker":"ASGN","date":"2015-08-25","pret":-0.01952,"close":34.6}
{"ticker":"ASGN","date":"2015-08-26","pret":-0.0334,"close":35.47}
{"ticker":"ASGN","date":"2015-08-27","pret":0.01098,"close":36.06}
{"ticker":"ASGN","date":"2015-08-28","pret":0.00475,"close":35.72}
{"ticker":"ASGN","date":"2015-08-31","pret":-0.01093,"close":35.98}
{"ticker":"ASGN","date":"2015-09-01","pret":-0.00197,"close":34.96}
{"ticker":"ASGN","date":"2015-09-02","pret":-0.00056,"close":35.42}
{"ticker":"ASGN","date":"2015-09-03","pret":0.00085,"close":35.56}
{"ticker":"ASGN","date":"2015-09-04","pret":-0.01135,"close":35.2}
{"ticker":"ASGN","date":"2015-09-08","pret":0.0181,"close":35.89}
{"ticker":"ASGN","date":"2015-09-09","pret":0.01502,"close":35.59}
{"ticker":"ASGN","date":"2015-09-10","pret":-0.02234,"close":35.02}
{"ticker":"ASGN","date":"2015-09-11","pret":-0.01536,"close":35.38}
{"ticker":"ASGN","date":"2015-09-14","pret":0.01734,"close":35.69}
{"ticker":"ASGN","date":"2015-09-15","pret":0.00842,"close":36.4}
{"ticker":"ASGN","date":"2015-09-16","pret":0.01772,"close":37.16}
{"ticker":"ASGN","date":"2015-09-17","pret":0.02118,"close":37.07}
{"ticker":"ASGN","date":"2015-09-18","pret":-0.01844,"close":37.03}
{"ticker":"ASGN","date":"2015-09-21","pret":0.02434,"close":38.33}
{"ticker":"ASGN","date":"2015-09-22","pret":0.01169,"close":37.78}
{"ticker":"ASGN","date":"2015-09-23","pret":0,"close":38.16}
{"ticker":"ASGN","date":"2015-09-24","pret":0.00316,"close":38.02}
{"ticker":"ASGN","date":"2015-09-25","pret":0.01256,"close":38.43}
{"ticker":"ASGN","date":"2015-09-28","pret":-0.00234,"close":37.13}
{"ticker":"ASGN","date":"2015-09-29","pret":-0.03257,"close":36.29}
{"ticker":"ASGN","date":"2015-09-30","pret":-0.01328,"close":36.9}
{"ticker":"ASGN","date":"2015-10-01","pret":0.00517,"close":36.59}
{"ticker":"ASGN","date":"2015-10-02","pret":-0.01973,"close":36.41}
{"ticker":"ASGN","date":"2015-10-05","pret":0.0162,"close":37.66}
{"ticker":"ASGN","date":"2015-10-06","pret":0.02421,"close":37.34}
{"ticker":"ASGN","date":"2015-10-07","pret":-0.0072,"close":38.05}
{"ticker":"ASGN","date":"2015-10-08","pret":0.01778,"close":38.8}
{"ticker":"ASGN","date":"2015-10-09","pret":0.02031,"close":38.82}
{"ticker":"ASGN","date":"2015-10-12","pret":0.00026,"close":39.01}
{"ticker":"ASGN","date":"2015-10-13","pret":0.00129,"close":38.18}
{"ticker":"ASGN","date":"2015-10-14","pret":-0.01792,"close":38.07}
{"ticker":"ASGN","date":"2015-10-15","pret":0.0034,"close":39.3}
{"ticker":"ASGN","date":"2015-10-16","pret":0.02832,"close":39.83}
{"ticker":"ASGN","date":"2015-10-19","pret":0.00607,"close":40.14}
{"ticker":"ASGN","date":"2015-10-20","pret":0.01129,"close":40.39}
{"ticker":"ASGN","date":"2015-10-21","pret":0.0077,"close":39.69}
{"ticker":"ASGN","date":"2015-10-22","pret":-0.01496,"close":39.79}
{"ticker":"ASGN","date":"2015-10-23","pret":0.01124,"close":41.08}
{"ticker":"ASGN","date":"2015-10-26","pret":0.01749,"close":41.02}
{"ticker":"ASGN","date":"2015-10-27","pret":-0.00293,"close":40.41}
{"ticker":"ASGN","date":"2015-10-28","pret":-0.00639,"close":41.47}
{"ticker":"ASGN","date":"2015-10-29","pret":0.2185,"close":44.39}
{"ticker":"ASGN","date":"2015-10-30","pret":-0.12247,"close":45.11}
{"ticker":"ASGN","date":"2015-11-02","pret":0.01577,"close":45.95}
{"ticker":"ASGN","date":"2015-11-03","pret":0.01205,"close":46.13}
{"ticker":"ASGN","date":"2015-11-04","pret":0.0091,"close":46.68}
{"ticker":"ASGN","date":"2015-11-05","pret":0.00859,"close":46.45}
{"ticker":"ASGN","date":"2015-11-06","pret":-0.003,"close":46.92}
{"ticker":"ASGN","date":"2015-11-09","pret":0.00663,"close":46.04}
{"ticker":"ASGN","date":"2015-11-10","pret":-0.02067,"close":46.43}
{"ticker":"ASGN","date":"2015-11-11","pret":0.01104,"close":46.01}
{"ticker":"ASGN","date":"2015-11-12","pret":-0.02,"close":45.04}
{"ticker":"ASGN","date":"2015-11-13","pret":-0.01973,"close":45.78}
{"ticker":"ASGN","date":"2015-11-16","pret":0.02455,"close":45.8}
{"ticker":"ASGN","date":"2015-11-17","pret":0.00175,"close":46.63}
{"ticker":"ASGN","date":"2015-11-18","pret":0.01773,"close":46.9}
{"ticker":"ASGN","date":"2015-11-19","pret":0.00513,"close":46.79}
{"ticker":"ASGN","date":"2015-11-20","pret":0.00234,"close":47.32}
{"ticker":"ASGN","date":"2015-11-23","pret":0.00382,"close":47.17}
{"ticker":"ASGN","date":"2015-11-24","pret":-0.01022,"close":46.5}
{"ticker":"ASGN","date":"2015-11-25","pret":0.00064,"close":46.67}
{"ticker":"ASGN","date":"2015-11-26"}
{"ticker":"ASGN","date":"2015-11-27","pret":-0.00193,"close":47.01}
{"ticker":"ASGN","date":"2015-11-30","pret":0.01108,"close":46.68}
{"ticker":"ASGN","date":"2015-12-01","pret":-0.00851,"close":47.64}
{"ticker":"ASGN","date":"2015-12-02","pret":0.02052,"close":47.6}
{"ticker":"ASGN","date":"2015-12-03","pret":-0.00252,"close":46.59}
{"ticker":"ASGN","date":"2015-12-04","pret":-0.0238,"close":47.13}
{"ticker":"ASGN","date":"2015-12-07","pret":0.01705,"close":46.91}
{"ticker":"ASGN","date":"2015-12-08","pret":-0.01878,"close":47.45}
{"ticker":"ASGN","date":"2015-12-09","pret":-0.01148,"close":45.91}
{"ticker":"ASGN","date":"2015-12-10","pret":-0.00087,"close":45.84}
{"ticker":"ASGN","date":"2015-12-11","pret":-0.01317,"close":44.41}
{"ticker":"ASGN","date":"2015-12-14","pret":-0.01918,"close":44.12}
{"ticker":"ASGN","date":"2015-12-15","pret":-0.00045,"close":43.99}
{"ticker":"ASGN","date":"2015-12-16","pret":0.00045,"close":44.72}
{"ticker":"ASGN","date":"2015-12-17"}
{"ticker":"ASGN","date":"2015-12-18","pret":-0.02071,"close":42.59}
{"ticker":"ASGN","date":"2015-12-21","pret":-0.01226,"close":43.74}
{"ticker":"ASGN","date":"2015-12-22","pret":0.02415,"close":44.26}
{"ticker":"ASGN","date":"2015-12-23","pret":0.0113,"close":44.51}
{"ticker":"ASGN","date":"2015-12-24","pret":-0.00202,"close":44.76}
{"ticker":"ASGN","date":"2015-12-28","pret":0.00539,"close":44.89}
{"ticker":"ASGN","date":"2015-12-29","pret":0.01047,"close":45.83}
{"ticker":"ASGN","date":"2015-12-30","pret":0.01299,"close":45.37}
{"ticker":"ASGN","date":"2015-12-31","pret":-0.00945,"close":44.95}
{"ticker":"ASGN","date":"2016-01-04","pret":-0.02981,"close":42.78}
{"ticker":"ASGN","date":"2016-01-05","pret":-0.02324,"close":42.62}
{"ticker":"ASH","date":"2015-01-02","pret":-0.00788,"close":119.07}
{"ticker":"ASH","date":"2015-01-05","pret":-0.01374,"close":117.69}
{"ticker":"ASH","date":"2015-01-06","pret":-0.00711,"close":116.45}
{"ticker":"ASH","date":"2015-01-07","pret":0.00042,"close":117.34}
{"ticker":"ASH","date":"2015-01-08","pret":0.00745,"close":120.41}
{"ticker":"ASH","date":"2015-01-09","pret":0.01722,"close":120.01}
{"ticker":"ASH","date":"2015-01-12","pret":-0.00415,"close":119.75}
{"ticker":"ASH","date":"2015-01-13","pret":0.00415,"close":119.73}
{"ticker":"ASH","date":"2015-01-14","pret":-0.01604,"close":119.02}
{"ticker":"ASH","date":"2015-01-15","pret":0.01172,"close":118.87}
{"ticker":"ASH","date":"2015-01-16","pret":-0.01366,"close":120.44}
{"ticker":"ASH","date":"2015-01-20","pret":0.0217,"close":119.54}
{"ticker":"ASH","date":"2015-01-21","pret":-0.01607,"close":118.04}
{"ticker":"ASH","date":"2015-01-22","pret":-0.00126,"close":119.45}
{"ticker":"ASH","date":"2015-01-23","pret":0.00352,"close":117.93}
{"ticker":"ASH","date":"2015-01-26","pret":-0.01221,"close":118.13}
{"ticker":"ASH","date":"2015-01-27","pret":-0.00272,"close":119.43}
{"ticker":"ASH","date":"2015-01-28","pret":0.01585,"close":116.54}
{"ticker":"ASH","date":"2015-01-29","pret":-0.02782,"close":117.38}
{"ticker":"ASH","date":"2015-01-30","pret":0.00112,"close":118.52}
{"ticker":"ASH","date":"2015-02-02","pret":0.01754,"close":118.23}
{"ticker":"ASH","date":"2015-02-03","pret":0.00455,"close":122.93}
{"ticker":"ASH","date":"2015-02-04","pret":0.02997,"close":124.04}
{"ticker":"ASH","date":"2015-02-05","pret":0.01978,"close":126.03}
{"ticker":"ASH","date":"2015-02-06","pret":0.01437,"close":125.83}
{"ticker":"ASH","date":"2015-02-09","pret":-0.01301,"close":123.58}
{"ticker":"ASH","date":"2015-02-10","pret":-0.004,"close":123.88}
{"ticker":"ASH","date":"2015-02-11","pret":-0.00959,"close":124.31}
{"ticker":"ASH","date":"2015-02-12","pret":0.01622,"close":126.37}
{"ticker":"ASH","date":"2015-02-13","pret":0.00809,"close":127.58}
{"ticker":"ASH","date":"2015-02-17","pret":0.0026,"close":127.29}
{"ticker":"ASH","date":"2015-02-18","pret":-0.00498,"close":126.96}
{"ticker":"ASH","date":"2015-02-19","pret":0.00032,"close":126.96}
{"ticker":"ASH","date":"2015-02-20","pret":0.00513,"close":127.26}
{"ticker":"ASH","date":"2015-02-23","pret":-0.00205,"close":127.4}
{"ticker":"ASH","date":"2015-02-24","pret":0.00574,"close":126.95}
{"ticker":"ASH","date":"2015-02-25","pret":-0.00291,"close":128.01}
{"ticker":"ASH","date":"2015-02-26","pret":0.00526,"close":129.21}
{"ticker":"ASH","date":"2015-02-27","pret":0.00912,"close":127.62}
{"ticker":"ASH","date":"2015-03-02","pret":-0.01014,"close":130.6}
{"ticker":"ASH","date":"2015-03-03","pret":0.01932,"close":128.79}
{"ticker":"ASH","date":"2015-03-04","pret":-0.01494,"close":128.67}
{"ticker":"ASH","date":"2015-03-05","pret":0.00389,"close":127.5}
{"ticker":"ASH","date":"2015-03-06","pret":-0.01994,"close":126.45}
{"ticker":"ASH","date":"2015-03-09","pret":0.00253,"close":126.09}
{"ticker":"ASH","date":"2015-03-10","pret":-0.01378,"close":124.02}
{"ticker":"ASH","date":"2015-03-11","pret":-0.00265,"close":124.41}
{"ticker":"ASH","date":"2015-03-12","pret":0.00601,"close":125.43}
{"ticker":"ASH","date":"2015-03-13","pret":-0.00505,"close":125}
{"ticker":"ASH","date":"2015-03-16","pret":0.00967,"close":126.9}
{"ticker":"ASH","date":"2015-03-17","pret":0.00721,"close":124.23}
{"ticker":"ASH","date":"2015-03-18","pret":-0.02026,"close":124.57}
{"ticker":"ASH","date":"2015-03-19","pret":0.00225,"close":125.45}
{"ticker":"ASH","date":"2015-03-20","pret":0.0131,"close":127.28}
{"ticker":"ASH","date":"2015-03-23","pret":0.00995,"close":127.88}
{"ticker":"ASH","date":"2015-03-24","pret":0.00102,"close":127.42}
{"ticker":"ASH","date":"2015-03-25","pret":-0.0011,"close":125.16}
{"ticker":"ASH","date":"2015-03-26","pret":-0.01848,"close":126.37}
{"ticker":"ASH","date":"2015-03-27","pret":0.00948,"close":127.53}
{"ticker":"ASH","date":"2015-03-30","pret":0.01776,"close":128.71}
{"ticker":"ASH","date":"2015-03-31","pret":-0.00086,"close":127.31}
{"ticker":"ASH","date":"2015-04-01","pret":-0.00877,"close":127.36}
{"ticker":"ASH","date":"2015-04-02","pret":-0.00016,"close":127.25}
{"ticker":"ASH","date":"2015-04-06","pret":-0.00291,"close":129}
{"ticker":"ASH","date":"2015-04-07","pret":0.01472,"close":128.23}
{"ticker":"ASH","date":"2015-04-08","pret":-0.00921,"close":128.22}
{"ticker":"ASH","date":"2015-04-09","pret":0.00852,"close":129.28}
{"ticker":"ASH","date":"2015-04-10","pret":0.00582,"close":129.5}
{"ticker":"ASH","date":"2015-04-13","pret":0.00046,"close":128.95}
{"ticker":"ASH","date":"2015-04-14","pret":-0.001,"close":129.08}
{"ticker":"ASH","date":"2015-04-15","pret":0.0027,"close":126.96}
{"ticker":"ASH","date":"2015-04-16","pret":-0.02098,"close":127.39}
{"ticker":"ASH","date":"2015-04-17","pret":0.00087,"close":126.06}
{"ticker":"ASH","date":"2015-04-20","pret":-0.00118,"close":127.02}
{"ticker":"ASH","date":"2015-04-21","pret":0.00417,"close":126.91}
{"ticker":"ASH","date":"2015-04-22","pret":-0.00063,"close":127.06}
{"ticker":"ASH","date":"2015-04-23","pret":-0.00079,"close":126.65}
{"ticker":"ASH","date":"2015-04-24","pret":-0.00063,"close":128.03}
{"ticker":"ASH","date":"2015-04-27","pret":0.00838,"close":127.58}
{"ticker":"ASH","date":"2015-04-28","pret":-0.00791,"close":128.08}
{"ticker":"ASH","date":"2015-04-29","pret":0.00173,"close":127.07}
{"ticker":"ASH","date":"2015-04-30","pret":0.00852,"close":126.36}
{"ticker":"ASH","date":"2015-05-01","pret":-0.01151,"close":128.6}
{"ticker":"ASH","date":"2015-05-04","pret":0.01306,"close":128.54}
{"ticker":"ASH","date":"2015-05-05","pret":0.00155,"close":126.97}
{"ticker":"ASH","date":"2015-05-06","pret":-0.01092,"close":128.56}
{"ticker":"ASH","date":"2015-05-07","pret":0.0082,"close":129.05}
{"ticker":"ASH","date":"2015-05-08","pret":0.0076,"close":130.5}
{"ticker":"ASH","date":"2015-05-11","pret":0.00455,"close":131.52}
{"ticker":"ASH","date":"2015-05-12","pret":-0.02042,"close":125.02}
{"ticker":"ASH","date":"2015-05-13","pret":-0.01605,"close":125.63}
{"ticker":"ASH","date":"2015-05-14","pret":0.01267,"close":127.34}
{"ticker":"ASH","date":"2015-05-15","pret":-0.00079,"close":127.38}
{"ticker":"ASH","date":"2015-05-18","pret":0.00039,"close":128.21}
{"ticker":"ASH","date":"2015-05-19","pret":0.0094,"close":128.16}
{"ticker":"ASH","date":"2015-05-20","pret":-0.00242,"close":128.51}
{"ticker":"ASH","date":"2015-05-21","pret":0.00133,"close":128.46}
{"ticker":"ASH","date":"2015-05-22","pret":-0.00039,"close":128.59}
{"ticker":"ASH","date":"2015-05-26","pret":0.00304,"close":126.89}
{"ticker":"ASH","date":"2015-05-27","pret":-0.01736,"close":128.36}
{"ticker":"ASH","date":"2015-05-28","pret":0.01565,"close":127.67}
{"ticker":"ASH","date":"2015-05-29","pret":-0.00289,"close":127.4}
{"ticker":"ASH","date":"2015-06-01","pret":0.00141,"close":128.09}
{"ticker":"ASH","date":"2015-06-02","pret":-0.00047,"close":127.83}
{"ticker":"ASH","date":"2015-06-03","pret":0.00336,"close":128.35}
{"ticker":"ASH","date":"2015-06-04","pret":-0.00304,"close":126.49}
{"ticker":"ASH","date":"2015-06-05","pret":-0.01377,"close":126.25}
{"ticker":"ASH","date":"2015-06-08","pret":-0.00254,"close":126.42}
{"ticker":"ASH","date":"2015-06-09","pret":0.0057,"close":126.81}
{"ticker":"ASH","date":"2015-06-10","pret":0.00103,"close":127.62}
{"ticker":"ASH","date":"2015-06-11","pret":0.00723,"close":127.45}
{"ticker":"ASH","date":"2015-06-12","pret":-0.00416,"close":126.5}
{"ticker":"ASH","date":"2015-06-15","pret":-0.01482,"close":125.49}
{"ticker":"ASH","date":"2015-06-16","pret":0.00795,"close":125.92}
{"ticker":"ASH","date":"2015-06-17","pret":0.00103,"close":126.26}
{"ticker":"ASH","date":"2015-06-18","pret":0.00206,"close":127.22}
{"ticker":"ASH","date":"2015-06-19","pret":0.00512,"close":127.04}
{"ticker":"ASH","date":"2015-06-22","pret":0.004,"close":127.95}
{"ticker":"ASH","date":"2015-06-23","pret":0.00328,"close":127.52}
{"ticker":"ASH","date":"2015-06-24","pret":-0.00555,"close":125.96}
{"ticker":"ASH","date":"2015-06-25","pret":-0.01151,"close":125.47}
{"ticker":"ASH","date":"2015-06-26","pret":-0.00302,"close":125.55}
{"ticker":"ASH","date":"2015-06-29","pret":-0.00895,"close":122.25}
{"ticker":"ASH","date":"2015-06-30","pret":-0.0126,"close":121.9}
{"ticker":"ASH","date":"2015-07-01","pret":0.00146,"close":122.66}
{"ticker":"ASH","date":"2015-07-02","pret":-0.00171,"close":121.91}
{"ticker":"ASH","date":"2015-07-06","pret":-0.01606,"close":120.98}
{"ticker":"ASH","date":"2015-07-07","pret":-0.00124,"close":120.53}
{"ticker":"ASH","date":"2015-07-08","pret":-0.01198,"close":117.35}
{"ticker":"ASH","date":"2015-07-09","pret":-0.00336,"close":116.19}
{"ticker":"ASH","date":"2015-07-10","pret":-0.00928,"close":118.43}
{"ticker":"ASH","date":"2015-07-13","pret":0.01197,"close":119.6}
{"ticker":"ASH","date":"2015-07-14","pret":0.00201,"close":120.08}
{"ticker":"ASH","date":"2015-07-15","pret":0.00459,"close":119.7}
{"ticker":"ASH","date":"2015-07-16","pret":-0.00075,"close":118.71}
{"ticker":"ASH","date":"2015-07-17","pret":-0.01089,"close":117.77}
{"ticker":"ASH","date":"2015-07-20","pret":-0.00854,"close":117.4}
{"ticker":"ASH","date":"2015-07-21","pret":-0.00221,"close":116.8}
{"ticker":"ASH","date":"2015-07-22","pret":-0.00855,"close":116.98}
{"ticker":"ASH","date":"2015-07-23","pret":0.0036,"close":117.14}
{"ticker":"ASH","date":"2015-07-24","pret":0.00162,"close":115.02}
{"ticker":"ASH","date":"2015-07-27","pret":-0.0249,"close":115.21}
{"ticker":"ASH","date":"2015-07-28","pret":0.01279,"close":118.07}
{"ticker":"ASH","date":"2015-07-29","pret":0.02028,"close":118.87}
{"ticker":"ASH","date":"2015-07-30","pret":0.00093,"close":114.3}
{"ticker":"ASH","date":"2015-07-31","pret":-0.03024,"close":114.32}
{"ticker":"ASH","date":"2015-08-03","pret":-0.00376,"close":113.49}
{"ticker":"ASH","date":"2015-08-04","pret":-0.008,"close":114.21}
{"ticker":"ASH","date":"2015-08-05","pret":0.0188,"close":115}
{"ticker":"ASH","date":"2015-08-06","pret":-0.00408,"close":114.4}
{"ticker":"ASH","date":"2015-08-07","pret":-0.00865,"close":113.73}
{"ticker":"ASH","date":"2015-08-10","pret":0.00193,"close":115.16}
{"ticker":"ASH","date":"2015-08-11","pret":-0.00307,"close":113.41}
{"ticker":"ASH","date":"2015-08-12","pret":-0.01531,"close":112.31}
{"ticker":"ASH","date":"2015-08-13","pret":0.00498,"close":113.08}
{"ticker":"ASH","date":"2015-08-14","pret":0.00593,"close":115.2}
{"ticker":"ASH","date":"2015-08-17","pret":0.01393,"close":116.18}
{"ticker":"ASH","date":"2015-08-18","pret":0.00797,"close":115.16}
{"ticker":"ASH","date":"2015-08-19","pret":-0.01996,"close":113.21}
{"ticker":"ASH","date":"2015-08-20","pret":-0.01142,"close":110.43}
{"ticker":"ASH","date":"2015-08-21","pret":-0.02479,"close":106.86}
{"ticker":"ASH","date":"2015-08-24","pret":-0.08205,"close":101.3}
{"ticker":"ASH","date":"2015-08-25","pret":0.02273,"close":98.93}
{"ticker":"ASH","date":"2015-08-26","pret":-0.02402,"close":101.53}
{"ticker":"ASH","date":"2015-08-27","pret":0.0212,"close":104.99}
{"ticker":"ASH","date":"2015-08-28","pret":0.01236,"close":104.65}
{"ticker":"ASH","date":"2015-08-31","pret":0.00058,"close":104.97}
{"ticker":"ASH","date":"2015-09-01","pret":-0.01186,"close":101.16}
{"ticker":"ASH","date":"2015-09-02","pret":-0.00175,"close":102.42}
{"ticker":"ASH","date":"2015-09-03","pret":0.00407,"close":102.49}
{"ticker":"ASH","date":"2015-09-04","pret":-0.02044,"close":100.82}
{"ticker":"ASH","date":"2015-09-08","pret":0.01539,"close":104.47}
{"ticker":"ASH","date":"2015-09-09","pret":0.0265,"close":104.26}
{"ticker":"ASH","date":"2015-09-10","pret":-0.01412,"close":105.2}
{"ticker":"ASH","date":"2015-09-11","pret":0.00355,"close":105.59}
{"ticker":"ASH","date":"2015-09-14","pret":0.00915,"close":105.72}
{"ticker":"ASH","date":"2015-09-15","pret":0.00426,"close":105.5}
{"ticker":"ASH","date":"2015-09-16","pret":-0.00407,"close":106.87}
{"ticker":"ASH","date":"2015-09-17","pret":0.01581,"close":106.98}
{"ticker":"ASH","date":"2015-09-18","pret":-0.01202,"close":105.36}
{"ticker":"ASH","date":"2015-09-21","pret":0.00151,"close":105.72}
{"ticker":"ASH","date":"2015-09-22","pret":0.03959,"close":108.5}
{"ticker":"ASH","date":"2015-09-23","pret":-0.01637,"close":108.09}
{"ticker":"ASH","date":"2015-09-24","pret":-0.01308,"close":108.82}
{"ticker":"ASH","date":"2015-09-25","pret":0.02153,"close":107.26}
{"ticker":"ASH","date":"2015-09-28","pret":-0.02509,"close":100.06}
{"ticker":"ASH","date":"2015-09-29","pret":-0.06427,"close":99.55}
{"ticker":"ASH","date":"2015-09-30","pret":0.0018,"close":100.62}
{"ticker":"ASH","date":"2015-10-01","pret":0.00934,"close":101.41}
{"ticker":"ASH","date":"2015-10-02","pret":-0.01123,"close":103.39}
{"ticker":"ASH","date":"2015-10-05","pret":0.04248,"close":104.78}
{"ticker":"ASH","date":"2015-10-06","pret":0.00592,"close":103.61}
{"ticker":"ASH","date":"2015-10-07","pret":-0.00832,"close":105.73}
{"ticker":"ASH","date":"2015-10-08","pret":0.01506,"close":107.72}
{"ticker":"ASH","date":"2015-10-09","pret":0.00998,"close":105.52}
{"ticker":"ASH","date":"2015-10-12","pret":-0.01159,"close":106.27}
{"ticker":"ASH","date":"2015-10-13","pret":-0.00104,"close":105.5}
{"ticker":"ASH","date":"2015-10-14","pret":0.00294,"close":105.54}
{"ticker":"ASH","date":"2015-10-15","pret":-0.00038,"close":105.79}
{"ticker":"ASH","date":"2015-10-16","pret":0.00416,"close":106.43}
{"ticker":"ASH","date":"2015-10-19","pret":-0.00226,"close":106.45}
{"ticker":"ASH","date":"2015-10-20","pret":0.00274,"close":106.37}
{"ticker":"ASH","date":"2015-10-21","pret":0.00648,"close":105.21}
{"ticker":"ASH","date":"2015-10-22","pret":-0.00544,"close":106.78}
{"ticker":"ASH","date":"2015-10-23","pret":0.01494,"close":107.73}
{"ticker":"ASH","date":"2015-10-26","pret":-0.00316,"close":107.3}
{"ticker":"ASH","date":"2015-10-27","pret":-0.00662,"close":104.8}
{"ticker":"ASH","date":"2015-10-28","pret":-0.01728,"close":107.8}
{"ticker":"ASH","date":"2015-10-29","pret":0.02576,"close":108.79}
{"ticker":"ASH","date":"2015-10-30","pret":0.01227,"close":109.72}
{"ticker":"ASH","date":"2015-11-02","pret":0.00967,"close":110.95}
{"ticker":"ASH","date":"2015-11-03","pret":0.00372,"close":108.71}
{"ticker":"ASH","date":"2015-11-04","pret":-0.05839,"close":110.89}
{"ticker":"ASH","date":"2015-11-05","pret":0.05912,"close":111.11}
{"ticker":"ASH","date":"2015-11-06","pret":-0.0009,"close":112}
{"ticker":"ASH","date":"2015-11-09","pret":0.0091,"close":111.81}
{"ticker":"ASH","date":"2015-11-10","pret":-0.00045,"close":111.15}
{"ticker":"ASH","date":"2015-11-11","pret":-0.00081,"close":110.96}
{"ticker":"ASH","date":"2015-11-12","pret":-0.00531,"close":108.06}
{"ticker":"ASH","date":"2015-11-13","pret":-0.03154,"close":109.2}
{"ticker":"ASH","date":"2015-11-16","pret":0.01268,"close":109.39}
{"ticker":"ASH","date":"2015-11-17","pret":0.00961,"close":109.71}
{"ticker":"ASH","date":"2015-11-18","pret":0.00464,"close":111.89}
{"ticker":"ASH","date":"2015-11-19","pret":0.01315,"close":112.6}
{"ticker":"ASH","date":"2015-11-20","pret":0.01059,"close":112.39}
{"ticker":"ASH","date":"2015-11-23","pret":-0.00577,"close":112.15}
{"ticker":"ASH","date":"2015-11-24","pret":-0.00814,"close":112.31}
{"ticker":"ASH","date":"2015-11-25","pret":0.006,"close":112.09}
{"ticker":"ASH","date":"2015-11-26"}
{"ticker":"ASH","date":"2015-11-27","pret":-0.00447,"close":112.39}
{"ticker":"ASH","date":"2015-11-30","pret":0.0083,"close":112.65}
{"ticker":"ASH","date":"2015-12-01","pret":0.00443,"close":113.25}
{"ticker":"ASH","date":"2015-12-02","pret":0.00124,"close":111.98}
{"ticker":"ASH","date":"2015-12-03","pret":-0.0079,"close":111.98}
{"ticker":"ASH","date":"2015-12-04","pret":-0.00169,"close":113.1}
{"ticker":"ASH","date":"2015-12-07","pret":0.00454,"close":110.9}
{"ticker":"ASH","date":"2015-12-08","pret":-0.02939,"close":109.39}
{"ticker":"ASH","date":"2015-12-09","pret":0.00073,"close":107.79}
{"ticker":"ASH","date":"2015-12-10","pret":-0.01455,"close":107.07}
{"ticker":"ASH","date":"2015-12-11","pret":-0.02157,"close":104.56}
{"ticker":"ASH","date":"2015-12-14","pret":-0.00895,"close":102.88}
{"ticker":"ASH","date":"2015-12-15","pret":-0.00826,"close":102.79}
{"ticker":"ASH","date":"2015-12-16","pret":-0.00116,"close":104.36}
{"ticker":"ASH","date":"2015-12-17"}
{"ticker":"ASH","date":"2015-12-18","pret":-0.00552,"close":101.1}
{"ticker":"ASH","date":"2015-12-21","pret":-0.01084,"close":102.02}
{"ticker":"ASH","date":"2015-12-22","pret":0.00636,"close":103.39}
{"ticker":"ASH","date":"2015-12-23","pret":0.01173,"close":104.78}
{"ticker":"ASH","date":"2015-12-24","pret":0.00778,"close":104.67}
{"ticker":"ASH","date":"2015-12-28","pret":-0.00115,"close":103.92}
{"ticker":"ASH","date":"2015-12-29","pret":0.00296,"close":104.18}
{"ticker":"ASH","date":"2015-12-30","pret":-0.00911,"close":104.14}
{"ticker":"ASH","date":"2015-12-31","pret":-0.00473,"close":102.7}
{"ticker":"ASH","date":"2016-01-04","pret":-0.02073,"close":102.16}
{"ticker":"ASH","date":"2016-01-05","pret":0.01335,"close":102.47}
{"ticker":"ASMB","date":"2015-01-02","pret":0.02495,"close":7.88}
{"ticker":"ASMB","date":"2015-01-05","pret":-0.06152,"close":8.09}
{"ticker":"ASMB","date":"2015-01-06","pret":0.09594,"close":7.98}
{"ticker":"ASMB","date":"2015-01-07","pret":-0.01134,"close":8.12}
{"ticker":"ASMB","date":"2015-01-08","pret":0.00127,"close":7.91}
{"ticker":"ASMB","date":"2015-01-09","pret":0.00757,"close":8.21}
{"ticker":"ASMB","date":"2015-01-12","pret":0.04183,"close":8.57}
{"ticker":"ASMB","date":"2015-01-13","pret":0.06529,"close":8.81}
{"ticker":"ASMB","date":"2015-01-14","pret":-0.00113,"close":8.71}
{"ticker":"ASMB","date":"2015-01-15","pret":-0.00567,"close":8.85}
{"ticker":"ASMB","date":"2015-01-16","pret":0.0068,"close":8.88}
{"ticker":"ASMB","date":"2015-01-20","pret":0.01457,"close":8.24}
{"ticker":"ASMB","date":"2015-01-21","pret":-0.0981,"close":8.14}
{"ticker":"ASMB","date":"2015-01-22","pret":0.0049,"close":8.39}
{"ticker":"ASMB","date":"2015-01-23","pret":0.01334,"close":8.54}
{"ticker":"ASMB","date":"2015-01-26","pret":0.03783,"close":8.77}
{"ticker":"ASMB","date":"2015-01-27","pret":-0.01402,"close":8.3}
{"ticker":"ASMB","date":"2015-01-28","pret":-0.01303,"close":8.33}
{"ticker":"ASMB","date":"2015-01-29","pret":-0.00718,"close":8.48}
{"ticker":"ASMB","date":"2015-01-30","pret":0.0143,"close":8.4}
{"ticker":"ASMB","date":"2015-02-02","pret":-0.01671,"close":8.4}
{"ticker":"ASMB","date":"2015-02-03","pret":0.01671,"close":8.65}
{"ticker":"ASMB","date":"2015-02-04","pret":0.02339,"close":8.78}
{"ticker":"ASMB","date":"2015-02-05","pret":-0.00696,"close":8.98}
{"ticker":"ASMB","date":"2015-02-06","pret":0.05768,"close":9.29}
{"ticker":"ASMB","date":"2015-02-09","pret":0.02174,"close":9.32}
{"ticker":"ASMB","date":"2015-02-10","pret":0,"close":9.42}
{"ticker":"ASMB","date":"2015-02-11","pret":0.01388,"close":9.43}
{"ticker":"ASMB","date":"2015-02-12","pret":0.01055,"close":10}
{"ticker":"ASMB","date":"2015-02-13","pret":0.0391,"close":10.46}
{"ticker":"ASMB","date":"2015-02-17","pret":0.04634,"close":11.3}
{"ticker":"ASMB","date":"2015-02-18","pret":0.08492,"close":12.15}
{"ticker":"ASMB","date":"2015-02-19","pret":0.08072,"close":13.94}
{"ticker":"ASMB","date":"2015-02-20","pret":0.07847,"close":14.95}
{"ticker":"ASMB","date":"2015-02-23","pret":0.14255,"close":13.85}
{"ticker":"ASMB","date":"2015-02-24","pret":-0.09754,"close":12.9}
{"ticker":"ASMB","date":"2015-02-25","pret":-0.06791,"close":14.77}
{"ticker":"ASMB","date":"2015-02-26","pret":0.10544,"close":14.45}
{"ticker":"ASMB","date":"2015-02-27","pret":0.00485,"close":13.51}
{"ticker":"ASMB","date":"2015-03-02","pret":-0.07241,"close":14.03}
{"ticker":"ASMB","date":"2015-03-03","pret":0.0472,"close":14.82}
{"ticker":"ASMB","date":"2015-03-04","pret":0.02797,"close":14.3}
{"ticker":"ASMB","date":"2015-03-05","pret":0.01845,"close":14.63}
{"ticker":"ASMB","date":"2015-03-06","pret":-0.01158,"close":14.41}
{"ticker":"ASMB","date":"2015-03-09","pret":-0.00687,"close":14.75}
{"ticker":"ASMB","date":"2015-03-10","pret":0.0225,"close":14.77}
{"ticker":"ASMB","date":"2015-03-11","pret":-0.017,"close":14.18}
{"ticker":"ASMB","date":"2015-03-12","pret":-0.09792,"close":14.16}
{"ticker":"ASMB","date":"2015-03-13","pret":0.07783,"close":14.1}
{"ticker":"ASMB","date":"2015-03-16","pret":-0.00632,"close":13.5}
{"ticker":"ASMB","date":"2015-03-17","pret":-0.0395,"close":13.7}
{"ticker":"ASMB","date":"2015-03-18","pret":-0.01105,"close":13.87}
{"ticker":"ASMB","date":"2015-03-19","pret":-0.02247,"close":13}
{"ticker":"ASMB","date":"2015-03-20","pret":0.00303,"close":13.64}
{"ticker":"ASMB","date":"2015-03-23","pret":0.01945,"close":14.05}
{"ticker":"ASMB","date":"2015-03-24","pret":0.03993,"close":13.71}
{"ticker":"ASMB","date":"2015-03-25","pret":-0.02013,"close":13.5}
{"ticker":"ASMB","date":"2015-03-26","pret":-0.0385,"close":13.31}
{"ticker":"ASMB","date":"2015-03-27","pret":0.01275,"close":12.88}
{"ticker":"ASMB","date":"2015-03-30","pret":-0.02872,"close":13.03}
{"ticker":"ASMB","date":"2015-03-31","pret":0.0023,"close":13.24}
{"ticker":"ASMB","date":"2015-04-01","pret":0.00838,"close":13.24}
{"ticker":"ASMB","date":"2015-04-02","pret":0.0068,"close":13.9}
{"ticker":"ASMB","date":"2015-04-06","pret":0.05355,"close":13.82}
{"ticker":"ASMB","date":"2015-04-07","pret":-0.05884,"close":15.09}
{"ticker":"ASMB","date":"2015-04-08","pret":0.13976,"close":16.86}
{"ticker":"ASMB","date":"2015-04-09","pret":0.1097,"close":17.85}
{"ticker":"ASMB","date":"2015-04-10","pret":0.0618,"close":19.21}
{"ticker":"ASMB","date":"2015-04-13","pret":0.06447,"close":18.16}
{"ticker":"ASMB","date":"2015-04-14","pret":-0.07115,"close":19.03}
{"ticker":"ASMB","date":"2015-04-15","pret":0.07375,"close":19.85}
{"ticker":"ASMB","date":"2015-04-16","pret":0.02915,"close":20.2}
{"ticker":"ASMB","date":"2015-04-17","pret":0.01401,"close":19.57}
{"ticker":"ASMB","date":"2015-04-20","pret":-0.06202,"close":20.03}
{"ticker":"ASMB","date":"2015-04-21","pret":0.06846,"close":19.54}
{"ticker":"ASMB","date":"2015-04-22","pret":-0.03262,"close":16.78}
{"ticker":"ASMB","date":"2015-04-23","pret":-0.18498,"close":16.99}
{"ticker":"ASMB","date":"2015-04-24","pret":0.03854,"close":15.46}
{"ticker":"ASMB","date":"2015-04-27","pret":-0.07098,"close":14.2}
{"ticker":"ASMB","date":"2015-04-28","pret":-0.10981,"close":14.45}
{"ticker":"ASMB","date":"2015-04-29","pret":0.01266,"close":13.84}
{"ticker":"ASMB","date":"2015-04-30","pret":-0.02979,"close":13.32}
{"ticker":"ASMB","date":"2015-05-01","pret":-0.03965,"close":13.09}
{"ticker":"ASMB","date":"2015-05-04","pret":-0.04677,"close":13.34}
{"ticker":"ASMB","date":"2015-05-05","pret":0.03015,"close":12.3}
{"ticker":"ASMB","date":"2015-05-06","pret":-0.0653,"close":12.94}
{"ticker":"ASMB","date":"2015-05-07","pret":0.0515,"close":12.29}
{"ticker":"ASMB","date":"2015-05-08","pret":-0.05231,"close":13.11}
{"ticker":"ASMB","date":"2015-05-11","pret":0.06992,"close":13.35}
{"ticker":"ASMB","date":"2015-05-12","pret":0.06178,"close":13.56}
{"ticker":"ASMB","date":"2015-05-13","pret":-0.0341,"close":13.19}
{"ticker":"ASMB","date":"2015-05-14","pret":-0.03301,"close":14}
{"ticker":"ASMB","date":"2015-05-15","pret":0.06711,"close":14.07}
{"ticker":"ASMB","date":"2015-05-18","pret":-0.00644,"close":14.16}
{"ticker":"ASMB","date":"2015-05-19","pret":0.00644,"close":14.17}
{"ticker":"ASMB","date":"2015-05-20","pret":0.00071,"close":14.31}
{"ticker":"ASMB","date":"2015-05-21","pret":0.01836,"close":14.41}
{"ticker":"ASMB","date":"2015-05-22","pret":0.0139,"close":14.87}
{"ticker":"ASMB","date":"2015-05-26","pret":0.0557,"close":15.27}
{"ticker":"ASMB","date":"2015-05-27","pret":-0.00458,"close":15.92}
{"ticker":"ASMB","date":"2015-05-28","pret":0.07331,"close":15.9}
{"ticker":"ASMB","date":"2015-05-29","pret":-0.02405,"close":16.66}
{"ticker":"ASMB","date":"2015-06-01","pret":0.04037,"close":16.49}
{"ticker":"ASMB","date":"2015-06-02","pret":-0.02427,"close":18.13}
{"ticker":"ASMB","date":"2015-06-03","pret":0.10265,"close":18.84}
{"ticker":"ASMB","date":"2015-06-04","pret":0.02572,"close":18.37}
{"ticker":"ASMB","date":"2015-06-05","pret":-0.01524,"close":18.88}
{"ticker":"ASMB","date":"2015-06-08","pret":0.0217,"close":18.09}
{"ticker":"ASMB","date":"2015-06-09","pret":-0.01623,"close":17.74}
{"ticker":"ASMB","date":"2015-06-10","pret":-0.04178,"close":16.68}
{"ticker":"ASMB","date":"2015-06-11","pret":-0.05135,"close":16.76}
{"ticker":"ASMB","date":"2015-06-12","pret":-0.0012,"close":16.6}
{"ticker":"ASMB","date":"2015-06-15","pret":-0.01876,"close":16.32}
{"ticker":"ASMB","date":"2015-06-16","pret":-0.00061,"close":16.77}
{"ticker":"ASMB","date":"2015-06-17","pret":0.00913,"close":16.7}
{"ticker":"ASMB","date":"2015-06-18","pret":0.0479,"close":15.5}
{"ticker":"ASMB","date":"2015-06-19","pret":-0.08617,"close":16.55}
{"ticker":"ASMB","date":"2015-06-22","pret":0.06222,"close":17.04}
{"ticker":"ASMB","date":"2015-06-23","pret":0.01293,"close":16.72}
{"ticker":"ASMB","date":"2015-06-24","pret":-0.03324,"close":16.62}
{"ticker":"ASMB","date":"2015-06-25","pret":0.00301,"close":17.01}
{"ticker":"ASMB","date":"2015-06-26","pret":0.01966,"close":17.16}
{"ticker":"ASMB","date":"2015-06-29","pret":0.00881,"close":18.51}
{"ticker":"ASMB","date":"2015-06-30","pret":0.08354,"close":19.26}
{"ticker":"ASMB","date":"2015-07-01","pret":0.0483,"close":19.25}
{"ticker":"ASMB","date":"2015-07-02","pret":-0.01498,"close":18.95}
{"ticker":"ASMB","date":"2015-07-06","pret":-0.02743,"close":19.09}
{"ticker":"ASMB","date":"2015-07-07","pret":0.02795,"close":18.08}
{"ticker":"ASMB","date":"2015-07-08","pret":-0.06944,"close":17}
{"ticker":"ASMB","date":"2015-07-09","pret":-0.03864,"close":17.88}
{"ticker":"ASMB","date":"2015-07-10","pret":0.04475,"close":18.55}
{"ticker":"ASMB","date":"2015-07-13","pret":0.03698,"close":18.05}
{"ticker":"ASMB","date":"2015-07-14","pret":-0.04031,"close":17.5}
{"ticker":"ASMB","date":"2015-07-15","pret":-0.0368,"close":17.94}
{"ticker":"ASMB","date":"2015-07-16","pret":0.03736,"close":18.04}
{"ticker":"ASMB","date":"2015-07-17","pret":0.00443,"close":18.33}
{"ticker":"ASMB","date":"2015-07-20","pret":0.017,"close":17.45}
{"ticker":"ASMB","date":"2015-07-21","pret":-0.05591,"close":16.99}
{"ticker":"ASMB","date":"2015-07-22","pret":-0.03095,"close":17.14}
{"ticker":"ASMB","date":"2015-07-23","pret":0.02345,"close":17.39}
{"ticker":"ASMB","date":"2015-07-24","pret":0.00116,"close":16.46}
{"ticker":"ASMB","date":"2015-07-27","pret":-0.05471,"close":16.16}
{"ticker":"ASMB","date":"2015-07-28","pret":0.00488,"close":16.01}
{"ticker":"ASMB","date":"2015-07-29","pret":-0.02463,"close":15.29}
{"ticker":"ASMB","date":"2015-07-30","pret":-0.03489,"close":15.06}
{"ticker":"ASMB","date":"2015-07-31","pret":0.00387,"close":15}
{"ticker":"ASMB","date":"2015-08-03","pret":-0.03801,"close":14.97}
{"ticker":"ASMB","date":"2015-08-04","pret":0.00666,"close":15.3}
{"ticker":"ASMB","date":"2015-08-05","pret":0.02878,"close":15.67}
{"ticker":"ASMB","date":"2015-08-06","pret":0.01726,"close":14.48}
{"ticker":"ASMB","date":"2015-08-07","pret":-0.09082,"close":14.19}
{"ticker":"ASMB","date":"2015-08-10","pret":-0.01187,"close":13.96}
{"ticker":"ASMB","date":"2015-08-11","pret":-0.01414,"close":13.75}
{"ticker":"ASMB","date":"2015-08-12","pret":-0.03111,"close":13.62}
{"ticker":"ASMB","date":"2015-08-13","pret":0.00805,"close":13.54}
{"ticker":"ASMB","date":"2015-08-14","pret":-0.00512,"close":13.28}
{"ticker":"ASMB","date":"2015-08-17","pret":-0.02823,"close":14.07}
{"ticker":"ASMB","date":"2015-08-18","pret":0.05854,"close":13.65}
{"ticker":"ASMB","date":"2015-08-19","pret":-0.04284,"close":13.51}
{"ticker":"ASMB","date":"2015-08-20","pret":0.00148,"close":12.68}
{"ticker":"ASMB","date":"2015-08-21","pret":-0.08258,"close":12.44}
{"ticker":"ASMB","date":"2015-08-24","pret":-0.03771,"close":12.71}
{"ticker":"ASMB","date":"2015-08-25","pret":0.10611,"close":12.29}
{"ticker":"ASMB","date":"2015-08-26","pret":-0.05402,"close":12.83}
{"ticker":"ASMB","date":"2015-08-27","pret":0.02041,"close":12.97}
{"ticker":"ASMB","date":"2015-08-28","pret":-0.00311,"close":13.33}
{"ticker":"ASMB","date":"2015-08-31","pret":0.04347,"close":13.71}
{"ticker":"ASMB","date":"2015-09-01","pret":0.00447,"close":13.62}
{"ticker":"ASMB","date":"2015-09-02","pret":0.02639,"close":14.49}
{"ticker":"ASMB","date":"2015-09-03","pret":0.0549,"close":12.98}
{"ticker":"ASMB","date":"2015-09-04","pret":-0.11993,"close":13.08}
{"ticker":"ASMB","date":"2015-09-08","pret":0.03042,"close":13.66}
{"ticker":"ASMB","date":"2015-09-09","pret":0.03749,"close":13.36}
{"ticker":"ASMB","date":"2015-09-10","pret":-0.03077,"close":13.97}
{"ticker":"ASMB","date":"2015-09-11","pret":0.03437,"close":13.98}
{"ticker":"ASMB","date":"2015-09-14","pret":0.01711,"close":13.79}
{"ticker":"ASMB","date":"2015-09-15","pret":-0.01711,"close":13.59}
{"ticker":"ASMB","date":"2015-09-16","pret":-0.01594,"close":13.78}
{"ticker":"ASMB","date":"2015-09-17","pret":0.008,"close":14.17}
{"ticker":"ASMB","date":"2015-09-18","pret":0.01439,"close":15.15}
{"ticker":"ASMB","date":"2015-09-21","pret":0.09271,"close":13.37}
{"ticker":"ASMB","date":"2015-09-22","pret":-0.14551,"close":12.65}
{"ticker":"ASMB","date":"2015-09-23","pret":-0.05098,"close":12.67}
{"ticker":"ASMB","date":"2015-09-24","pret":0.00237,"close":11.68}
{"ticker":"ASMB","date":"2015-09-25","pret":-0.06364,"close":10.26}
{"ticker":"ASMB","date":"2015-09-28","pret":-0.15556,"close":10}
{"ticker":"ASMB","date":"2015-09-29","pret":-0.01188,"close":9.58}
{"ticker":"ASMB","date":"2015-09-30","pret":-0.02828,"close":9.56}
{"ticker":"ASMB","date":"2015-10-01","pret":-0.02595,"close":9.55}
{"ticker":"ASMB","date":"2015-10-02","pret":-0.0127,"close":9.55}
{"ticker":"ASMB","date":"2015-10-05","pret":0.01794,"close":9.57}
{"ticker":"ASMB","date":"2015-10-06","pret":-0.01052,"close":9.48}
{"ticker":"ASMB","date":"2015-10-07","pret":0.00737,"close":9.9}
{"ticker":"ASMB","date":"2015-10-08","pret":0.03099,"close":9.73}
{"ticker":"ASMB","date":"2015-10-09","pret":-0.00612,"close":10.87}
{"ticker":"ASMB","date":"2015-10-12","pret":0.11036,"close":10.45}
{"ticker":"ASMB","date":"2015-10-13","pret":-0.04499,"close":9.53}
{"ticker":"ASMB","date":"2015-10-14","pret":-0.08292,"close":9.34}
{"ticker":"ASMB","date":"2015-10-15","pret":-0.03067,"close":11.39}
{"ticker":"ASMB","date":"2015-10-16","pret":0.20777,"close":10.96}
{"ticker":"ASMB","date":"2015-10-19","pret":-0.0437,"close":10.49}
{"ticker":"ASMB","date":"2015-10-20","pret":-0.04094,"close":9.73}
{"ticker":"ASMB","date":"2015-10-21","pret":-0.07185,"close":9.48}
{"ticker":"ASMB","date":"2015-10-22","pret":-0.02584,"close":9.19}
{"ticker":"ASMB","date":"2015-10-23","pret":-0.02545,"close":10.01}
{"ticker":"ASMB","date":"2015-10-26","pret":0.0715,"close":9.98}
{"ticker":"ASMB","date":"2015-10-27","pret":-0.00602,"close":9.84}
{"ticker":"ASMB","date":"2015-10-28","pret":-0.0091,"close":10.14}
{"ticker":"ASMB","date":"2015-10-29","pret":0.03099,"close":9.43}
{"ticker":"ASMB","date":"2015-10-30","pret":-0.0735,"close":9.6}
{"ticker":"ASMB","date":"2015-11-02","pret":0.01785,"close":9.28}
{"ticker":"ASMB","date":"2015-11-03","pret":-0.03818,"close":9.72}
{"ticker":"ASMB","date":"2015-11-04","pret":-0.01855,"close":9.38}
{"ticker":"ASMB","date":"2015-11-05","pret":0.03144,"close":9.24}
{"ticker":"ASMB","date":"2015-11-06","pret":-0.02485,"close":9.09}
{"ticker":"ASMB","date":"2015-11-09","pret":-0.04246,"close":9.31}
{"ticker":"ASMB","date":"2015-11-10","pret":0.06089,"close":9.31}
{"ticker":"ASMB","date":"2015-11-11","pret":-0.00863,"close":9.17}
{"ticker":"ASMB","date":"2015-11-12","pret":-0.01859,"close":8.82}
{"ticker":"ASMB","date":"2015-11-13","pret":-0.03139,"close":9.44}
{"ticker":"ASMB","date":"2015-11-16","pret":0.05323,"close":8.93}
{"ticker":"ASMB","date":"2015-11-17","pret":-0.03405,"close":8.37}
{"ticker":"ASMB","date":"2015-11-18","pret":-0.02833,"close":8.92}
{"ticker":"ASMB","date":"2015-11-19","pret":0.02721,"close":8.84}
{"ticker":"ASMB","date":"2015-11-20","pret":-0.00448,"close":8.88}
{"ticker":"ASMB","date":"2015-11-23","pret":0.00112,"close":8.95}
{"ticker":"ASMB","date":"2015-11-24","pret":0,"close":9.14}
{"ticker":"ASMB","date":"2015-11-25","pret":0.0189,"close":9.7}
{"ticker":"ASMB","date":"2015-11-26"}
{"ticker":"ASMB","date":"2015-11-27","pret":0.06914,"close":9.73}
{"ticker":"ASMB","date":"2015-11-30","pret":0.00103,"close":9.83}
{"ticker":"ASMB","date":"2015-12-01","pret":0.01528,"close":9.77}
{"ticker":"ASMB","date":"2015-12-02","pret":-0.00914,"close":9.81}
{"ticker":"ASMB","date":"2015-12-03","pret":0.00102,"close":8.89}
{"ticker":"ASMB","date":"2015-12-04","pret":-0.10298,"close":8.48}
{"ticker":"ASMB","date":"2015-12-07","pret":-0.04862,"close":8.11}
{"ticker":"ASMB","date":"2015-12-08","pret":-0.04737,"close":8.44}
{"ticker":"ASMB","date":"2015-12-09","pret":0.04855,"close":8.25}
{"ticker":"ASMB","date":"2015-12-10","pret":-0.02641,"close":8.31}
{"ticker":"ASMB","date":"2015-12-11","pret":-0.01594,"close":7.9}
{"ticker":"ASMB","date":"2015-12-14","pret":-0.03522,"close":7.84}
{"ticker":"ASMB","date":"2015-12-15","pret":0.04138,"close":8.03}
{"ticker":"ASMB","date":"2015-12-16","pret":-0.01112,"close":8.41}
{"ticker":"ASMB","date":"2015-12-17"}
{"ticker":"ASMB","date":"2015-12-18","pret":-0.04836,"close":7.88}
{"ticker":"ASMB","date":"2015-12-21","pret":0.03586,"close":7.65}
{"ticker":"ASMB","date":"2015-12-22","pret":-0.03847,"close":7.32}
{"ticker":"ASMB","date":"2015-12-23","pret":-0.04137,"close":7.8}
{"ticker":"ASMB","date":"2015-12-24","pret":0.05822,"close":7.75}
{"ticker":"ASMB","date":"2015-12-28","pret":-0.00386,"close":7.7}
{"ticker":"ASMB","date":"2015-12-29","pret":-0.00258,"close":7.6}
{"ticker":"ASMB","date":"2015-12-30","pret":-0.02224,"close":7.55}
{"ticker":"ASMB","date":"2015-12-31","pret":-0.00265,"close":7.51}
{"ticker":"ASMB","date":"2016-01-04","pret":-0.00532,"close":7.19}
{"ticker":"ASMB","date":"2016-01-05","pret":-0.0436,"close":6.84}
{"ticker":"ASNA","date":"2015-01-02","pret":-0.0079,"close":12.18}
{"ticker":"ASNA","date":"2015-01-05","pret":-0.04211,"close":12}
{"ticker":"ASNA","date":"2015-01-06","pret":-0.00747,"close":11.9}
{"ticker":"ASNA","date":"2015-01-07","pret":-0.00669,"close":12.19}
{"ticker":"ASNA","date":"2015-01-08","pret":0.02567,"close":12.06}
{"ticker":"ASNA","date":"2015-01-09","pret":-0.01317,"close":11.64}
{"ticker":"ASNA","date":"2015-01-12","pret":-0.05711,"close":11.44}
{"ticker":"ASNA","date":"2015-01-13","pret":0.00786,"close":11.18}
{"ticker":"ASNA","date":"2015-01-14","pret":-0.04176,"close":11.06}
{"ticker":"ASNA","date":"2015-01-15","pret":0.00813,"close":10.86}
{"ticker":"ASNA","date":"2015-01-16","pret":-0.02645,"close":10.8}
{"ticker":"ASNA","date":"2015-01-20","pret":0,"close":10.52}
{"ticker":"ASNA","date":"2015-01-21","pret":-0.03002,"close":10.6}
{"ticker":"ASNA","date":"2015-01-22","pret":0.01136,"close":10.94}
{"ticker":"ASNA","date":"2015-01-23","pret":0.0306,"close":11.23}
{"ticker":"ASNA","date":"2015-01-26","pret":0.02436,"close":11.84}
{"ticker":"ASNA","date":"2015-01-27","pret":0.0436,"close":12.05}
{"ticker":"ASNA","date":"2015-01-28","pret":0.03603,"close":11.95}
{"ticker":"ASNA","date":"2015-01-29","pret":-0.01995,"close":11.97}
{"ticker":"ASNA","date":"2015-01-30","pret":-0.00084,"close":11.56}
{"ticker":"ASNA","date":"2015-02-02","pret":-0.02553,"close":11.52}
{"ticker":"ASNA","date":"2015-02-03","pret":0.00086,"close":11.93}
{"ticker":"ASNA","date":"2015-02-04","pret":0.02299,"close":11.8}
{"ticker":"ASNA","date":"2015-02-05","pret":-0.01356,"close":12.13}
{"ticker":"ASNA","date":"2015-02-06","pret":0.03521,"close":12.26}
{"ticker":"ASNA","date":"2015-02-09","pret":0.01228,"close":12.61}
{"ticker":"ASNA","date":"2015-02-10","pret":0.03439,"close":12.39}
{"ticker":"ASNA","date":"2015-02-11","pret":-0.02548,"close":12.64}
{"ticker":"ASNA","date":"2015-02-12","pret":0.01679,"close":12.53}
{"ticker":"ASNA","date":"2015-02-13","pret":0.02119,"close":13.11}
{"ticker":"ASNA","date":"2015-02-17","pret":0.01388,"close":12.8}
{"ticker":"ASNA","date":"2015-02-18","pret":-0.02481,"close":12.61}
{"ticker":"ASNA","date":"2015-02-19","pret":-0.01026,"close":12.89}
{"ticker":"ASNA","date":"2015-02-20","pret":0.02351,"close":13.16}
{"ticker":"ASNA","date":"2015-02-23","pret":0.01308,"close":13.05}
{"ticker":"ASNA","date":"2015-02-24","pret":-0.00076,"close":13.02}
{"ticker":"ASNA","date":"2015-02-25","pret":-0.0046,"close":12.96}
{"ticker":"ASNA","date":"2015-02-26","pret":-0.00617,"close":13.03}
{"ticker":"ASNA","date":"2015-02-27","pret":0.00386,"close":13.4}
{"ticker":"ASNA","date":"2015-03-02","pret":0.03184,"close":13.42}
{"ticker":"ASNA","date":"2015-03-03","pret":0.00744,"close":13.23}
{"ticker":"ASNA","date":"2015-03-04","pret":-0.07138,"close":13.38}
{"ticker":"ASNA","date":"2015-03-05","pret":0.06915,"close":13.24}
{"ticker":"ASNA","date":"2015-03-06","pret":-0.02025,"close":13.49}
{"ticker":"ASNA","date":"2015-03-09","pret":0.02543,"close":13.42}
{"ticker":"ASNA","date":"2015-03-10","pret":-0.01488,"close":13.69}
{"ticker":"ASNA","date":"2015-03-11","pret":0.0259,"close":13.82}
{"ticker":"ASNA","date":"2015-03-12","pret":0.01522,"close":13.81}
{"ticker":"ASNA","date":"2015-03-13","pret":-0.01303,"close":13.75}
{"ticker":"ASNA","date":"2015-03-16","pret":0.00509,"close":13.78}
{"ticker":"ASNA","date":"2015-03-17","pret":0.00506,"close":13.75}
{"ticker":"ASNA","date":"2015-03-18","pret":-0.00942,"close":13.6}
{"ticker":"ASNA","date":"2015-03-19","pret":-0.01025,"close":13.96}
{"ticker":"ASNA","date":"2015-03-20","pret":0.02829,"close":14.07}
{"ticker":"ASNA","date":"2015-03-23","pret":0.00357,"close":14.16}
{"ticker":"ASNA","date":"2015-03-24","pret":0.01275,"close":14.13}
{"ticker":"ASNA","date":"2015-03-25","pret":-0.0007,"close":13.94}
{"ticker":"ASNA","date":"2015-03-26","pret":-0.01561,"close":13.64}
{"ticker":"ASNA","date":"2015-03-27","pret":-0.02977,"close":14.06}
{"ticker":"ASNA","date":"2015-03-30","pret":0.04327,"close":14.42}
{"ticker":"ASNA","date":"2015-03-31","pret":0.01541,"close":14.51}
{"ticker":"ASNA","date":"2015-04-01","pret":0.00762,"close":14.27}
{"ticker":"ASNA","date":"2015-04-02","pret":-0.0195,"close":14.26}
{"ticker":"ASNA","date":"2015-04-06","pret":0.0007,"close":14.24}
{"ticker":"ASNA","date":"2015-04-07","pret":0.00281,"close":14.3}
{"ticker":"ASNA","date":"2015-04-08","pret":0.0035,"close":14.39}
{"ticker":"ASNA","date":"2015-04-09","pret":0.00279,"close":14.47}
{"ticker":"ASNA","date":"2015-04-10","pret":0.00625,"close":14.51}
{"ticker":"ASNA","date":"2015-04-13","pret":0.00621,"close":14.6}
{"ticker":"ASNA","date":"2015-04-14","pret":0.00069,"close":14.38}
{"ticker":"ASNA","date":"2015-04-15","pret":0.00753,"close":14.75}
{"ticker":"ASNA","date":"2015-04-16","pret":0.00748,"close":14.83}
{"ticker":"ASNA","date":"2015-04-17","pret":-0.00136,"close":14.61}
{"ticker":"ASNA","date":"2015-04-20","pret":-0.00204,"close":14.78}
{"ticker":"ASNA","date":"2015-04-21","pret":0.01081,"close":15.1}
{"ticker":"ASNA","date":"2015-04-22","pret":0.01798,"close":15.03}
{"ticker":"ASNA","date":"2015-04-23","pret":-0.00795,"close":15.25}
{"ticker":"ASNA","date":"2015-04-24","pret":0.01846,"close":15.36}
{"ticker":"ASNA","date":"2015-04-27","pret":0.00521,"close":15.19}
{"ticker":"ASNA","date":"2015-04-28","pret":-0.0144,"close":15.3}
{"ticker":"ASNA","date":"2015-04-29","pret":0.00526,"close":14.95}
{"ticker":"ASNA","date":"2015-04-30","pret":-0.02389,"close":14.99}
{"ticker":"ASNA","date":"2015-05-01","pret":0.01069,"close":15.23}
{"ticker":"ASNA","date":"2015-05-04","pret":0.00728,"close":15.05}
{"ticker":"ASNA","date":"2015-05-05","pret":-0.01261,"close":14.81}
{"ticker":"ASNA","date":"2015-05-06","pret":-0.0094,"close":14.75}
{"ticker":"ASNA","date":"2015-05-07","pret":-0.00541,"close":14.81}
{"ticker":"ASNA","date":"2015-05-08","pret":0.01079,"close":15.04}
{"ticker":"ASNA","date":"2015-05-11","pret":0.00668,"close":15.06}
{"ticker":"ASNA","date":"2015-05-12","pret":-0.00534,"close":14.74}
{"ticker":"ASNA","date":"2015-05-13","pret":-0.01416,"close":14.58}
{"ticker":"ASNA","date":"2015-05-14","pret":-0.00819,"close":14.17}
{"ticker":"ASNA","date":"2015-05-15","pret":-0.02848,"close":14.21}
{"ticker":"ASNA","date":"2015-05-18","pret":0.05818,"close":14.07}
{"ticker":"ASNA","date":"2015-05-19","pret":-0.05466,"close":14.93}
{"ticker":"ASNA","date":"2015-05-20","pret":0.04732,"close":14.85}
{"ticker":"ASNA","date":"2015-05-21","pret":-0.0074,"close":15.17}
{"ticker":"ASNA","date":"2015-05-22","pret":0.02136,"close":15.08}
{"ticker":"ASNA","date":"2015-05-26","pret":-0.00265,"close":14.85}
{"ticker":"ASNA","date":"2015-05-27","pret":-0.01872,"close":14.91}
{"ticker":"ASNA","date":"2015-05-28","pret":0.00538,"close":15.08}
{"ticker":"ASNA","date":"2015-05-29","pret":0.01002,"close":14.78}
{"ticker":"ASNA","date":"2015-06-01","pret":-0.01473,"close":14.67}
{"ticker":"ASNA","date":"2015-06-02","pret":-0.01495,"close":14.58}
{"ticker":"ASNA","date":"2015-06-03","pret":0.00137,"close":15.82}
{"ticker":"ASNA","date":"2015-06-04","pret":0.06804,"close":15.84}
{"ticker":"ASNA","date":"2015-06-05","pret":0.00953,"close":15.59}
{"ticker":"ASNA","date":"2015-06-08","pret":-0.01209,"close":15.53}
{"ticker":"ASNA","date":"2015-06-09","pret":-0.00707,"close":15.64}
{"ticker":"ASNA","date":"2015-06-10","pret":0.0109,"close":15.6}
{"ticker":"ASNA","date":"2015-06-11","pret":0,"close":15.7}
{"ticker":"ASNA","date":"2015-06-12","pret":0.01519,"close":16.16}
{"ticker":"ASNA","date":"2015-06-15","pret":0.0162,"close":16.19}
{"ticker":"ASNA","date":"2015-06-16","pret":0.00432,"close":16.4}
{"ticker":"ASNA","date":"2015-06-17","pret":0.01527,"close":16.77}
{"ticker":"ASNA","date":"2015-06-18","pret":0.01265,"close":16.75}
{"ticker":"ASNA","date":"2015-06-19","pret":0.00537,"close":16.88}
{"ticker":"ASNA","date":"2015-06-22","pret":0.00889,"close":17.24}
{"ticker":"ASNA","date":"2015-06-23","pret":0.02159,"close":17.41}
{"ticker":"ASNA","date":"2015-06-24","pret":0.00173,"close":17.3}
{"ticker":"ASNA","date":"2015-06-25","pret":0.00173,"close":17.19}
{"ticker":"ASNA","date":"2015-06-26","pret":-0.00809,"close":17.26}
{"ticker":"ASNA","date":"2015-06-29","pret":-0.00698,"close":16.73}
{"ticker":"ASNA","date":"2015-06-30","pret":-0.01353,"close":16.66}
{"ticker":"ASNA","date":"2015-07-01","pret":-0.00653,"close":16.57}
{"ticker":"ASNA","date":"2015-07-02","pret":-0.01441,"close":16.5}
{"ticker":"ASNA","date":"2015-07-06","pret":-0.0085,"close":16.59}
{"ticker":"ASNA","date":"2015-07-07","pret":0.01573,"close":16.48}
{"ticker":"ASNA","date":"2015-07-08","pret":-0.02001,"close":16.32}
{"ticker":"ASNA","date":"2015-07-09","pret":0.01036,"close":16.24}
{"ticker":"ASNA","date":"2015-07-10","pret":-0.00304,"close":16.37}
{"ticker":"ASNA","date":"2015-07-13","pret":-0.14007,"close":14.28}
{"ticker":"ASNA","date":"2015-07-14","pret":-0.00491,"close":13.85}
{"ticker":"ASNA","date":"2015-07-15","pret":-0.0249,"close":13.65}
{"ticker":"ASNA","date":"2015-07-16","pret":-0.02038,"close":13.87}
{"ticker":"ASNA","date":"2015-07-17","pret":0.01677,"close":13.51}
{"ticker":"ASNA","date":"2015-07-20","pret":-0.02415,"close":13.44}
{"ticker":"ASNA","date":"2015-07-21","pret":-0.00744,"close":13.27}
{"ticker":"ASNA","date":"2015-07-22","pret":-0.01504,"close":13.2}
{"ticker":"ASNA","date":"2015-07-23","pret":-0.00076,"close":12.81}
{"ticker":"ASNA","date":"2015-07-24","pret":-0.02845,"close":12.56}
{"ticker":"ASNA","date":"2015-07-27","pret":-0.0325,"close":12.5}
{"ticker":"ASNA","date":"2015-07-28","pret":0.01361,"close":12.48}
{"ticker":"ASNA","date":"2015-07-29","pret":-0.00958,"close":12.48}
{"ticker":"ASNA","date":"2015-07-30","pret":-0.00322,"close":12.25}
{"ticker":"ASNA","date":"2015-07-31","pret":-0.0146,"close":12.52}
{"ticker":"ASNA","date":"2015-08-03","pret":0.02022,"close":12.08}
{"ticker":"ASNA","date":"2015-08-04","pret":-0.03586,"close":12.14}
{"ticker":"ASNA","date":"2015-08-05","pret":0.00991,"close":12.51}
{"ticker":"ASNA","date":"2015-08-06","pret":0.02515,"close":12.56}
{"ticker":"ASNA","date":"2015-08-07","pret":-0.0008,"close":12.42}
{"ticker":"ASNA","date":"2015-08-10","pret":0,"close":12.99}
{"ticker":"ASNA","date":"2015-08-11","pret":0.03235,"close":12.75}
{"ticker":"ASNA","date":"2015-08-12","pret":-0.01881,"close":12.35}
{"ticker":"ASNA","date":"2015-08-13","pret":-0.0224,"close":12.37}
{"ticker":"ASNA","date":"2015-08-14","pret":0.00242,"close":12.36}
{"ticker":"ASNA","date":"2015-08-17","pret":-0.00404,"close":12.44}
{"ticker":"ASNA","date":"2015-08-18","pret":0.01288,"close":12.33}
{"ticker":"ASNA","date":"2015-08-19","pret":-0.02266,"close":12.04}
{"ticker":"ASNA","date":"2015-08-20","pret":-0.02318,"close":11.43}
{"ticker":"ASNA","date":"2015-08-21","pret":-0.09481,"close":11.22}
{"ticker":"ASNA","date":"2015-08-24","pret":-0.01859,"close":10.91}
{"ticker":"ASNA","date":"2015-08-25","pret":0.06007,"close":10.73}
{"ticker":"ASNA","date":"2015-08-26","pret":-0.02777,"close":11.27}
{"ticker":"ASNA","date":"2015-08-27","pret":0.02953,"close":11.67}
{"ticker":"ASNA","date":"2015-08-28","pret":0.02697,"close":12}
{"ticker":"ASNA","date":"2015-08-31","pret":0.02542,"close":12.07}
{"ticker":"ASNA","date":"2015-09-01","pret":-0.00588,"close":12.03}
{"ticker":"ASNA","date":"2015-09-02","pret":0.0274,"close":12.24}
{"ticker":"ASNA","date":"2015-09-03","pret":0.00653,"close":12.3}
{"ticker":"ASNA","date":"2015-09-04","pret":-0.01972,"close":12.11}
{"ticker":"ASNA","date":"2015-09-08","pret":0.02459,"close":12.3}
{"ticker":"ASNA","date":"2015-09-09","pret":0.00967,"close":12.38}
{"ticker":"ASNA","date":"2015-09-10","pret":-0.01129,"close":12.21}
{"ticker":"ASNA","date":"2015-09-11","pret":-0.03382,"close":12}
{"ticker":"ASNA","date":"2015-09-14","pret":0.00669,"close":11.93}
{"ticker":"ASNA","date":"2015-09-15","pret":0.0083,"close":11.97}
{"ticker":"ASNA","date":"2015-09-16","pret":-0.02172,"close":13.38}
{"ticker":"ASNA","date":"2015-09-17","pret":0.11025,"close":13.58}
{"ticker":"ASNA","date":"2015-09-18","pret":0.01502,"close":13.41}
{"ticker":"ASNA","date":"2015-09-21","pret":0.00964,"close":13.87}
{"ticker":"ASNA","date":"2015-09-22","pret":0.01101,"close":13.81}
{"ticker":"ASNA","date":"2015-09-23","pret":0.01377,"close":13.68}
{"ticker":"ASNA","date":"2015-09-24","pret":-0.0189,"close":13.8}
{"ticker":"ASNA","date":"2015-09-25","pret":0.02392,"close":13.47}
{"ticker":"ASNA","date":"2015-09-28","pret":-0.03573,"close":13.28}
{"ticker":"ASNA","date":"2015-09-29","pret":-0.0127,"close":13.5}
{"ticker":"ASNA","date":"2015-09-30","pret":0.02524,"close":13.91}
{"ticker":"ASNA","date":"2015-10-01","pret":0.02319,"close":13.8}
{"ticker":"ASNA","date":"2015-10-02","pret":-0.02026,"close":13.93}
{"ticker":"ASNA","date":"2015-10-05","pret":-0.01102,"close":13.46}
{"ticker":"ASNA","date":"2015-10-06","pret":-0.00891,"close":13.69}
{"ticker":"ASNA","date":"2015-10-07","pret":0.01186,"close":14.19}
{"ticker":"ASNA","date":"2015-10-08","pret":0.03831,"close":14.2}
{"ticker":"ASNA","date":"2015-10-09","pret":0.04167,"close":13.64}
{"ticker":"ASNA","date":"2015-10-12","pret":-0.07191,"close":13.13}
{"ticker":"ASNA","date":"2015-10-13","pret":-0.04638,"close":13.18}
{"ticker":"ASNA","date":"2015-10-14","pret":0.00991,"close":12.85}
{"ticker":"ASNA","date":"2015-10-15","pret":-0.02146,"close":12.94}
{"ticker":"ASNA","date":"2015-10-16","pret":0.00695,"close":13.17}
{"ticker":"ASNA","date":"2015-10-19","pret":0.00995,"close":13.18}
{"ticker":"ASNA","date":"2015-10-20","pret":0,"close":13.27}
{"ticker":"ASNA","date":"2015-10-21","pret":0.01512,"close":12.95}
{"ticker":"ASNA","date":"2015-10-22","pret":-0.02046,"close":13.04}
{"ticker":"ASNA","date":"2015-10-23","pret":0.00306,"close":12.5}
{"ticker":"ASNA","date":"2015-10-26","pret":-0.05089,"close":12.6}
{"ticker":"ASNA","date":"2015-10-27","pret":0.01039,"close":12.3}
{"ticker":"ASNA","date":"2015-10-28","pret":-0.0128,"close":13.45}
{"ticker":"ASNA","date":"2015-10-29","pret":0.07595,"close":13.41}
{"ticker":"ASNA","date":"2015-10-30","pret":-0.00149,"close":13.32}
{"ticker":"ASNA","date":"2015-11-02","pret":-0.006,"close":13.46}
{"ticker":"ASNA","date":"2015-11-03","pret":0.01567,"close":13.81}
{"ticker":"ASNA","date":"2015-11-04","pret":0.02124,"close":13.81}
{"ticker":"ASNA","date":"2015-11-05","pret":0.00362,"close":13.98}
{"ticker":"ASNA","date":"2015-11-06","pret":-0.00507,"close":12.95}
{"ticker":"ASNA","date":"2015-11-09","pret":-0.0629,"close":12.22}
{"ticker":"ASNA","date":"2015-11-10","pret":-0.06217,"close":12.44}
{"ticker":"ASNA","date":"2015-11-11","pret":0.02116,"close":11.41}
{"ticker":"ASNA","date":"2015-11-12","pret":-0.08044,"close":11.28}
{"ticker":"ASNA","date":"2015-11-13","pret":-0.04279,"close":10.63}
{"ticker":"ASNA","date":"2015-11-16","pret":-0.03334,"close":10.44}
{"ticker":"ASNA","date":"2015-11-17","pret":-0.02382,"close":10.13}
{"ticker":"ASNA","date":"2015-11-18","pret":-0.01555,"close":10.5}
{"ticker":"ASNA","date":"2015-11-19","pret":0.02706,"close":10.45}
{"ticker":"ASNA","date":"2015-11-20","pret":0.00854,"close":10.78}
{"ticker":"ASNA","date":"2015-11-23","pret":0.01221,"close":11.17}
{"ticker":"ASNA","date":"2015-11-24","pret":0.01942,"close":11.74}
{"ticker":"ASNA","date":"2015-11-25","pret":0.07581,"close":11.8}
{"ticker":"ASNA","date":"2015-11-26"}
{"ticker":"ASNA","date":"2015-11-27","pret":-0.00085,"close":11.86}
{"ticker":"ASNA","date":"2015-11-30","pret":0.0017,"close":11.33}
{"ticker":"ASNA","date":"2015-12-01","pret":-0.02664,"close":11.78}
{"ticker":"ASNA","date":"2015-12-02","pret":0.09309,"close":11.87}
{"ticker":"ASNA","date":"2015-12-03","pret":-0.05213,"close":10.57}
{"ticker":"ASNA","date":"2015-12-04","pret":-0.12544,"close":10.5}
{"ticker":"ASNA","date":"2015-12-07","pret":-0.00857,"close":10.56}
{"ticker":"ASNA","date":"2015-12-08","pret":0.00286,"close":10.41}
{"ticker":"ASNA","date":"2015-12-09","pret":-0.0144,"close":10.27}
{"ticker":"ASNA","date":"2015-12-10","pret":-0.01363,"close":10.23}
{"ticker":"ASNA","date":"2015-12-11","pret":-0.0198,"close":9.93}
{"ticker":"ASNA","date":"2015-12-14","pret":-0.003,"close":9.94}
{"ticker":"ASNA","date":"2015-12-15","pret":0.003,"close":9.72}
{"ticker":"ASNA","date":"2015-12-16","pret":0.00698,"close":10.15}
{"ticker":"ASNA","date":"2015-12-17"}
{"ticker":"ASNA","date":"2015-12-18","pret":-0.0364,"close":9.95}
{"ticker":"ASNA","date":"2015-12-21","pret":0.03143,"close":9.72}
{"ticker":"ASNA","date":"2015-12-22","pret":-0.02732,"close":10.17}
{"ticker":"ASNA","date":"2015-12-23","pret":0.07886,"close":10.29}
{"ticker":"ASNA","date":"2015-12-24","pret":-0.02204,"close":10.13}
{"ticker":"ASNA","date":"2015-12-28","pret":-0.02552,"close":10.01}
{"ticker":"ASNA","date":"2015-12-29","pret":-0.001,"close":10.37}
{"ticker":"ASNA","date":"2015-12-30","pret":0.02651,"close":10.21}
{"ticker":"ASNA","date":"2015-12-31","pret":-0.01562,"close":9.85}
{"ticker":"ASNA","date":"2016-01-04","pret":-0.0484,"close":10.51}
{"ticker":"ASNA","date":"2016-01-05","pret":0.08322,"close":10.87}
{"ticker":"ASPS","date":"2015-01-02","pret":-0.01671,"close":34.17}
{"ticker":"ASPS","date":"2015-01-05","pret":-0.01519,"close":32.46}
{"ticker":"ASPS","date":"2015-01-06","pret":-0.02492,"close":30.48}
{"ticker":"ASPS","date":"2015-01-07","pret":-0.05991,"close":30.34}
{"ticker":"ASPS","date":"2015-01-08","pret":-0.01216,"close":31.41}
{"ticker":"ASPS","date":"2015-01-09","pret":0.03541,"close":28.9}
{"ticker":"ASPS","date":"2015-01-12","pret":-0.08803,"close":26.94}
{"ticker":"ASPS","date":"2015-01-13","pret":-0.0794,"close":16.49}
{"ticker":"ASPS","date":"2015-01-14","pret":-0.44276,"close":18.06}
{"ticker":"ASPS","date":"2015-01-15","pret":0.06703,"close":18.37}
{"ticker":"ASPS","date":"2015-01-16","pret":-0.01049,"close":27.66}
{"ticker":"ASPS","date":"2015-01-20","pret":0.32795,"close":21.26}
{"ticker":"ASPS","date":"2015-01-21","pret":-0.16488,"close":24.71}
{"ticker":"ASPS","date":"2015-01-22","pret":0.13318,"close":23.86}
{"ticker":"ASPS","date":"2015-01-23","pret":-0.02044,"close":21.29}
{"ticker":"ASPS","date":"2015-01-26","pret":0.06288,"close":22.15}
{"ticker":"ASPS","date":"2015-01-27","pret":-0.14313,"close":21.91}
{"ticker":"ASPS","date":"2015-01-28","pret":0.00046,"close":21.08}
{"ticker":"ASPS","date":"2015-01-29","pret":-0.03389,"close":20.56}
{"ticker":"ASPS","date":"2015-01-30","pret":-0.06184,"close":20.28}
{"ticker":"ASPS","date":"2015-02-02","pret":0.02431,"close":20.19}
{"ticker":"ASPS","date":"2015-02-03","pret":0.00391,"close":21.75}
{"ticker":"ASPS","date":"2015-02-04","pret":0.05878,"close":20.75}
{"ticker":"ASPS","date":"2015-02-05","pret":-0.00138,"close":22.46}
{"ticker":"ASPS","date":"2015-02-06","pret":0.04287,"close":23.68}
{"ticker":"ASPS","date":"2015-02-09","pret":0.03216,"close":22.39}
{"ticker":"ASPS","date":"2015-02-10","pret":-0.03482,"close":21.89}
{"ticker":"ASPS","date":"2015-02-11","pret":-0.03332,"close":21.52}
{"ticker":"ASPS","date":"2015-02-12","pret":0.0032,"close":22.23}
{"ticker":"ASPS","date":"2015-02-13","pret":0.02435,"close":22.32}
{"ticker":"ASPS","date":"2015-02-17","pret":0.00134,"close":23.4}
{"ticker":"ASPS","date":"2015-02-18","pret":0.04054,"close":24.16}
{"ticker":"ASPS","date":"2015-02-19","pret":0.02489,"close":23.81}
{"ticker":"ASPS","date":"2015-02-20","pret":-0.01131,"close":23.2}
{"ticker":"ASPS","date":"2015-02-23","pret":0.00042,"close":23.56}
{"ticker":"ASPS","date":"2015-02-24","pret":-0.01229,"close":23.49}
{"ticker":"ASPS","date":"2015-02-25","pret":-0.00043,"close":22.69}
{"ticker":"ASPS","date":"2015-02-26","pret":-0.03032,"close":22.2}
{"ticker":"ASPS","date":"2015-02-27","pret":-0.04313,"close":20.14}
{"ticker":"ASPS","date":"2015-03-02","pret":-0.08376,"close":20.47}
{"ticker":"ASPS","date":"2015-03-03","pret":-0.01155,"close":20.22}
{"ticker":"ASPS","date":"2015-03-04","pret":0.01653,"close":18.74}
{"ticker":"ASPS","date":"2015-03-05","pret":-0.07102,"close":18.76}
{"ticker":"ASPS","date":"2015-03-06","pret":-0.00696,"close":18.54}
{"ticker":"ASPS","date":"2015-03-09","pret":-0.00647,"close":17.01}
{"ticker":"ASPS","date":"2015-03-10","pret":-0.08574,"close":17.6}
{"ticker":"ASPS","date":"2015-03-11","pret":0.03416,"close":17.58}
{"ticker":"ASPS","date":"2015-03-12","pret":0.00624,"close":18.02}
{"ticker":"ASPS","date":"2015-03-13","pret":0.02016,"close":17.81}
{"ticker":"ASPS","date":"2015-03-16","pret":-0.01003,"close":16.39}
{"ticker":"ASPS","date":"2015-03-17","pret":-0.08834,"close":15.13}
{"ticker":"ASPS","date":"2015-03-18","pret":-0.06638,"close":13.85}
{"ticker":"ASPS","date":"2015-03-19","pret":-0.11778,"close":12.48}
{"ticker":"ASPS","date":"2015-03-20","pret":-0.08434,"close":13.33}
{"ticker":"ASPS","date":"2015-03-23","pret":0.05221,"close":13.94}
{"ticker":"ASPS","date":"2015-03-24","pret":0.04091,"close":14.31}
{"ticker":"ASPS","date":"2015-03-25","pret":0.0414,"close":14.27}
{"ticker":"ASPS","date":"2015-03-26","pret":-0.00702,"close":14.03}
{"ticker":"ASPS","date":"2015-03-27","pret":-0.01848,"close":13.37}
{"ticker":"ASPS","date":"2015-03-30","pret":-0.03281,"close":13.11}
{"ticker":"ASPS","date":"2015-03-31","pret":-0.02553,"close":12.87}
{"ticker":"ASPS","date":"2015-04-01","pret":-0.02542,"close":13.26}
{"ticker":"ASPS","date":"2015-04-02","pret":0.02466,"close":15}
{"ticker":"ASPS","date":"2015-04-06","pret":0.12234,"close":16.46}
{"ticker":"ASPS","date":"2015-04-07","pret":0.21761,"close":19.38}
{"ticker":"ASPS","date":"2015-04-08","pret":0.03513,"close":18.42}
{"ticker":"ASPS","date":"2015-04-09","pret":-0.00788,"close":18.91}
{"ticker":"ASPS","date":"2015-04-10","pret":0.02756,"close":20.53}
{"ticker":"ASPS","date":"2015-04-13","pret":0.08829,"close":19.08}
{"ticker":"ASPS","date":"2015-04-14","pret":-0.11007,"close":18.26}
{"ticker":"ASPS","date":"2015-04-15","pret":-0.04065,"close":18.79}
{"ticker":"ASPS","date":"2015-04-16","pret":0.01892,"close":17.8}
{"ticker":"ASPS","date":"2015-04-17","pret":-0.05562,"close":17.39}
{"ticker":"ASPS","date":"2015-04-20","pret":-0.01483,"close":17.52}
{"ticker":"ASPS","date":"2015-04-21","pret":0.00915,"close":16.75}
{"ticker":"ASPS","date":"2015-04-22","pret":-0.04663,"close":18.07}
{"ticker":"ASPS","date":"2015-04-23","pret":0.08407,"close":22.48}
{"ticker":"ASPS","date":"2015-04-24","pret":0.19522,"close":23.24}
{"ticker":"ASPS","date":"2015-04-27","pret":0.04759,"close":24}
{"ticker":"ASPS","date":"2015-04-28","pret":0.03218,"close":25.21}
{"ticker":"ASPS","date":"2015-04-29","pret":0.04082,"close":24.77}
{"ticker":"ASPS","date":"2015-04-30","pret":0,"close":24.25}
{"ticker":"ASPS","date":"2015-05-01","pret":0.0198,"close":26.94}
{"ticker":"ASPS","date":"2015-05-04","pret":0.04748,"close":30.25}
{"ticker":"ASPS","date":"2015-05-05","pret":0.11337,"close":28.58}
{"ticker":"ASPS","date":"2015-05-06","pret":-0.04717,"close":27.31}
{"ticker":"ASPS","date":"2015-05-07","pret":-0.04254,"close":29.92}
{"ticker":"ASPS","date":"2015-05-08","pret":0.09836,"close":29.96}
{"ticker":"ASPS","date":"2015-05-11","pret":-0.00464,"close":30.51}
{"ticker":"ASPS","date":"2015-05-12","pret":0.01976,"close":30.43}
{"ticker":"ASPS","date":"2015-05-13","pret":-0.01148,"close":30.22}
{"ticker":"ASPS","date":"2015-05-14","pret":0.00887,"close":30.66}
{"ticker":"ASPS","date":"2015-05-15","pret":0.00098,"close":30.26}
{"ticker":"ASPS","date":"2015-05-18","pret":-0.0168,"close":30.37}
{"ticker":"ASPS","date":"2015-05-19","pret":0.01188,"close":29.53}
{"ticker":"ASPS","date":"2015-05-20","pret":-0.03134,"close":28.95}
{"ticker":"ASPS","date":"2015-05-21","pret":-0.02226,"close":28.73}
{"ticker":"ASPS","date":"2015-05-22","pret":-0.0066,"close":28.94}
{"ticker":"ASPS","date":"2015-05-26","pret":0.02036,"close":29.05}
{"ticker":"ASPS","date":"2015-05-27","pret":-0.01931,"close":29}
{"ticker":"ASPS","date":"2015-05-28","pret":0.0097,"close":27.83}
{"ticker":"ASPS","date":"2015-05-29","pret":-0.04767,"close":27.52}
{"ticker":"ASPS","date":"2015-06-01","pret":-0.00362,"close":26.82}
{"ticker":"ASPS","date":"2015-06-02","pret":-0.02835,"close":27.57}
{"ticker":"ASPS","date":"2015-06-03","pret":0.03558,"close":28.59}
{"ticker":"ASPS","date":"2015-06-04","pret":0.02245,"close":28.11}
{"ticker":"ASPS","date":"2015-06-05","pret":-0.01562,"close":26.87}
{"ticker":"ASPS","date":"2015-06-08","pret":-0.0454,"close":27.1}
{"ticker":"ASPS","date":"2015-06-09","pret":0.01487,"close":27.91}
{"ticker":"ASPS","date":"2015-06-10","pret":0.03124,"close":29.99}
{"ticker":"ASPS","date":"2015-06-11","pret":0.0774,"close":31.11}
{"ticker":"ASPS","date":"2015-06-12","pret":0.02258,"close":32.15}
{"ticker":"ASPS","date":"2015-06-15","pret":0.04121,"close":31.93}
{"ticker":"ASPS","date":"2015-06-16","pret":-0.01124,"close":31.69}
{"ticker":"ASPS","date":"2015-06-17","pret":-0.00757,"close":30.7}
{"ticker":"ASPS","date":"2015-06-18","pret":-0.02402,"close":31.25}
{"ticker":"ASPS","date":"2015-06-19","pret":0.01416,"close":30.36}
{"ticker":"ASPS","date":"2015-06-22","pret":-0.0223,"close":31.95}
{"ticker":"ASPS","date":"2015-06-23","pret":0.0491,"close":31.93}
{"ticker":"ASPS","date":"2015-06-24","pret":-0.0075,"close":31.82}
{"ticker":"ASPS","date":"2015-06-25","pret":0,"close":31.31}
{"ticker":"ASPS","date":"2015-06-26","pret":-0.01707,"close":31.4}
{"ticker":"ASPS","date":"2015-06-29","pret":-0.01187,"close":30.97}
{"ticker":"ASPS","date":"2015-06-30","pret":0.00322,"close":30.79}
{"ticker":"ASPS","date":"2015-07-01","pret":0.00481,"close":29.64}
{"ticker":"ASPS","date":"2015-07-02","pret":-0.0519,"close":30.02}
{"ticker":"ASPS","date":"2015-07-06","pret":0.00135,"close":29.46}
{"ticker":"ASPS","date":"2015-07-07","pret":-0.01493,"close":29.52}
{"ticker":"ASPS","date":"2015-07-08","pret":-0.00034,"close":27.73}
{"ticker":"ASPS","date":"2015-07-09","pret":-0.03408,"close":28.58}
{"ticker":"ASPS","date":"2015-07-10","pret":0.02687,"close":28.07}
{"ticker":"ASPS","date":"2015-07-13","pret":-0.0244,"close":29.8}
{"ticker":"ASPS","date":"2015-07-14","pret":0.05692,"close":29.02}
{"ticker":"ASPS","date":"2015-07-15","pret":-0.03356,"close":28.52}
{"ticker":"ASPS","date":"2015-07-16","pret":-0.01074,"close":28.88}
{"ticker":"ASPS","date":"2015-07-17","pret":0.00348,"close":28.99}
{"ticker":"ASPS","date":"2015-07-20","pret":0.01071,"close":31.54}
{"ticker":"ASPS","date":"2015-07-21","pret":0.08049,"close":31.24}
{"ticker":"ASPS","date":"2015-07-22","pret":-0.0118,"close":30.94}
{"ticker":"ASPS","date":"2015-07-23","pret":0.13929,"close":39.54}
{"ticker":"ASPS","date":"2015-07-24","pret":0.10731,"close":37.72}
{"ticker":"ASPS","date":"2015-07-27","pret":-0.05592,"close":38.64}
{"ticker":"ASPS","date":"2015-07-28","pret":0.02874,"close":38.27}
{"ticker":"ASPS","date":"2015-07-29","pret":-0.01714,"close":38.89}
{"ticker":"ASPS","date":"2015-07-30","pret":0.01327,"close":38.9}
{"ticker":"ASPS","date":"2015-07-31","pret":0.00052,"close":32.66}
{"ticker":"ASPS","date":"2015-08-03","pret":-0.144,"close":34.06}
{"ticker":"ASPS","date":"2015-08-04","pret":0.01216,"close":32.61}
{"ticker":"ASPS","date":"2015-08-05","pret":-0.03236,"close":32.56}
{"ticker":"ASPS","date":"2015-08-06","pret":-0.01318,"close":33.14}
{"ticker":"ASPS","date":"2015-08-07","pret":0.01135,"close":31.05}
{"ticker":"ASPS","date":"2015-08-10","pret":-0.05939,"close":31.78}
{"ticker":"ASPS","date":"2015-08-11","pret":0.00032,"close":30.94}
{"ticker":"ASPS","date":"2015-08-12","pret":-0.01994,"close":31.01}
{"ticker":"ASPS","date":"2015-08-13","pret":0.01377,"close":29.8}
{"ticker":"ASPS","date":"2015-08-14","pret":-0.04189,"close":29.91}
{"ticker":"ASPS","date":"2015-08-17","pret":0.00946,"close":29.95}
{"ticker":"ASPS","date":"2015-08-18","pret":0.01137,"close":30.66}
{"ticker":"ASPS","date":"2015-08-19","pret":0.00564,"close":30.15}
{"ticker":"ASPS","date":"2015-08-20","pret":-0.0073,"close":29.3}
{"ticker":"ASPS","date":"2015-08-21","pret":-0.03941,"close":29.26}
{"ticker":"ASPS","date":"2015-08-24","pret":-0.03526,"close":25.95}
{"ticker":"ASPS","date":"2015-08-25","pret":-0.04253,"close":23.85}
{"ticker":"ASPS","date":"2015-08-26","pret":-0.09501,"close":25.43}
{"ticker":"ASPS","date":"2015-08-27","pret":0.06498,"close":25.76}
{"ticker":"ASPS","date":"2015-08-28","pret":-0.01791,"close":25.48}
{"ticker":"ASPS","date":"2015-08-31","pret":-0.00552,"close":26.91}
{"ticker":"ASPS","date":"2015-09-01","pret":0.02882,"close":25.68}
{"ticker":"ASPS","date":"2015-09-02","pret":0.00536,"close":25.83}
{"ticker":"ASPS","date":"2015-09-03","pret":-0.01307,"close":26.15}
{"ticker":"ASPS","date":"2015-09-04","pret":-0.00543,"close":25.91}
{"ticker":"ASPS","date":"2015-09-08","pret":0.02724,"close":26.51}
{"ticker":"ASPS","date":"2015-09-09","pret":0.01763,"close":26.94}
{"ticker":"ASPS","date":"2015-09-10","pret":-0.00223,"close":30.93}
{"ticker":"ASPS","date":"2015-09-11","pret":0.12821,"close":30.19}
{"ticker":"ASPS","date":"2015-09-14","pret":-0.01187,"close":29.08}
{"ticker":"ASPS","date":"2015-09-15","pret":-0.03787,"close":27.32}
{"ticker":"ASPS","date":"2015-09-16","pret":-0.05744,"close":28.81}
{"ticker":"ASPS","date":"2015-09-17","pret":0.04879,"close":27.33}
{"ticker":"ASPS","date":"2015-09-18","pret":-0.07542,"close":25.78}
{"ticker":"ASPS","date":"2015-09-21","pret":-0.03277,"close":25.75}
{"ticker":"ASPS","date":"2015-09-22","pret":-0.01916,"close":25.49}
{"ticker":"ASPS","date":"2015-09-23","pret":0.00394,"close":25.22}
{"ticker":"ASPS","date":"2015-09-24","pret":-0.01986,"close":24.96}
{"ticker":"ASPS","date":"2015-09-25","pret":0.01275,"close":24.77}
{"ticker":"ASPS","date":"2015-09-28","pret":-0.02689,"close":23.33}
{"ticker":"ASPS","date":"2015-09-29","pret":-0.04621,"close":23.48}
{"ticker":"ASPS","date":"2015-09-30","pret":0.0051,"close":23.84}
{"ticker":"ASPS","date":"2015-10-01","pret":0.01723,"close":22.93}
{"ticker":"ASPS","date":"2015-10-02","pret":-0.06321,"close":24.18}
{"ticker":"ASPS","date":"2015-10-05","pret":0.09034,"close":26.49}
{"ticker":"ASPS","date":"2015-10-06","pret":0.07686,"close":26.92}
{"ticker":"ASPS","date":"2015-10-07","pret":0.0086,"close":28.25}
{"ticker":"ASPS","date":"2015-10-08","pret":0.09714,"close":29.7}
{"ticker":"ASPS","date":"2015-10-09","pret":0.00101,"close":29.52}
{"ticker":"ASPS","date":"2015-10-12","pret":0.01374,"close":28.33}
{"ticker":"ASPS","date":"2015-10-13","pret":0.03146,"close":28.66}
{"ticker":"ASPS","date":"2015-10-14","pret":-0.08971,"close":28.35}
{"ticker":"ASPS","date":"2015-10-15","pret":0.00352,"close":31.37}
{"ticker":"ASPS","date":"2015-10-16","pret":0.10028,"close":31.98}
{"ticker":"ASPS","date":"2015-10-19","pret":0.02884,"close":33.08}
{"ticker":"ASPS","date":"2015-10-20","pret":0.02713,"close":32.88}
{"ticker":"ASPS","date":"2015-10-21","pret":-0.01821,"close":31.77}
{"ticker":"ASPS","date":"2015-10-22","pret":0.08931,"close":26.42}
{"ticker":"ASPS","date":"2015-10-23","pret":-0.26388,"close":28.51}
{"ticker":"ASPS","date":"2015-10-26","pret":0.04003,"close":27.34}
{"ticker":"ASPS","date":"2015-10-27","pret":-0.0514,"close":25.7}
{"ticker":"ASPS","date":"2015-10-28","pret":-0.0538,"close":27.76}
{"ticker":"ASPS","date":"2015-10-29","pret":0.06772,"close":27.89}
{"ticker":"ASPS","date":"2015-10-30","pret":0.01265,"close":26.81}
{"ticker":"ASPS","date":"2015-11-02","pret":-0.03212,"close":28.88}
{"ticker":"ASPS","date":"2015-11-03","pret":0.0573,"close":29.19}
{"ticker":"ASPS","date":"2015-11-04","pret":0.02183,"close":29.07}
{"ticker":"ASPS","date":"2015-11-05","pret":0.00068,"close":29.58}
{"ticker":"ASPS","date":"2015-11-06","pret":0.02034,"close":29.96}
{"ticker":"ASPS","date":"2015-11-09","pret":-0.00471,"close":28.9}
{"ticker":"ASPS","date":"2015-11-10","pret":-0.03674,"close":28.61}
{"ticker":"ASPS","date":"2015-11-11","pret":0.00697,"close":27.54}
{"ticker":"ASPS","date":"2015-11-12","pret":-0.04584,"close":27.05}
{"ticker":"ASPS","date":"2015-11-13","pret":-0.01835,"close":27.04}
{"ticker":"ASPS","date":"2015-11-16","pret":-0.00818,"close":27.89}
{"ticker":"ASPS","date":"2015-11-17","pret":0.03414,"close":28.2}
{"ticker":"ASPS","date":"2015-11-18","pret":0.0193,"close":26.86}
{"ticker":"ASPS","date":"2015-11-19","pret":-0.05793,"close":26.47}
{"ticker":"ASPS","date":"2015-11-20","pret":0.01008,"close":26.81}
{"ticker":"ASPS","date":"2015-11-23","pret":-0.0112,"close":25.58}
{"ticker":"ASPS","date":"2015-11-24","pret":-0.04336,"close":25.66}
{"ticker":"ASPS","date":"2015-11-25","pret":0.00626,"close":27.13}
{"ticker":"ASPS","date":"2015-11-26"}
{"ticker":"ASPS","date":"2015-11-27","pret":0.05238,"close":28.6}
{"ticker":"ASPS","date":"2015-11-30","pret":0.06132,"close":28.77}
{"ticker":"ASPS","date":"2015-12-01","pret":0.01004,"close":28.35}
{"ticker":"ASPS","date":"2015-12-02","pret":-0.02193,"close":25.65}
{"ticker":"ASPS","date":"2015-12-03","pret":-0.09443,"close":25.06}
{"ticker":"ASPS","date":"2015-12-04","pret":-0.03144,"close":25.4}
{"ticker":"ASPS","date":"2015-12-07","pret":0.0326,"close":24.3}
{"ticker":"ASPS","date":"2015-12-08","pret":-0.07959,"close":23.52}
{"ticker":"ASPS","date":"2015-12-09","pret":-0.0156,"close":24.21}
{"ticker":"ASPS","date":"2015-12-10","pret":0.0322,"close":24.56}
{"ticker":"ASPS","date":"2015-12-11","pret":-0.02585,"close":23.82}
{"ticker":"ASPS","date":"2015-12-14","pret":0.00548,"close":23.49}
{"ticker":"ASPS","date":"2015-12-15","pret":0.00544,"close":25.3}
{"ticker":"ASPS","date":"2015-12-16","pret":0.05604,"close":27.5}
{"ticker":"ASPS","date":"2015-12-17"}
{"ticker":"ASPS","date":"2015-12-18","pret":0.13086,"close":28.86}
{"ticker":"ASPS","date":"2015-12-21","pret":0.00415,"close":29.89}
{"ticker":"ASPS","date":"2015-12-22","pret":0.0409,"close":30.93}
{"ticker":"ASPS","date":"2015-12-23","pret":0.02905,"close":32.07}
{"ticker":"ASPS","date":"2015-12-24","pret":0.04128,"close":30.85}
{"ticker":"ASPS","date":"2015-12-28","pret":-0.05196,"close":28.79}
{"ticker":"ASPS","date":"2015-12-29","pret":-0.0669,"close":29.17}
{"ticker":"ASPS","date":"2015-12-30","pret":0.01826,"close":27.93}
{"ticker":"ASPS","date":"2015-12-31","pret":-0.05149,"close":27.81}
{"ticker":"ASPS","date":"2016-01-04","pret":-0.0277,"close":28.72}
{"ticker":"ASPS","date":"2016-01-05","pret":0.05849,"close":28.91}
{"ticker":"AST","date":"2015-01-02","pret":-0.00619,"close":3.3}
{"ticker":"AST","date":"2015-01-05","pret":0.02454,"close":3.36}
{"ticker":"AST","date":"2015-01-06","pret":0.04445,"close":3.48}
{"ticker":"AST","date":"2015-01-07","pret":0.02575,"close":3.58}
{"ticker":"AST","date":"2015-01-08","pret":0.03606,"close":3.75}
{"ticker":"AST","date":"2015-01-09","pret":0.05564,"close":4.19}
{"ticker":"AST","date":"2015-01-12","pret":0.07687,"close":4.8}
{"ticker":"AST","date":"2015-01-13","pret":0.12334,"close":4.65}
{"ticker":"AST","date":"2015-01-14","pret":-0.05196,"close":4.32}
{"ticker":"AST","date":"2015-01-15","pret":-0.05246,"close":4.12}
{"ticker":"AST","date":"2015-01-16","pret":-0.06532,"close":4}
{"ticker":"AST","date":"2015-01-20","pret":-0.0025,"close":4.03}
{"ticker":"AST","date":"2015-01-21","pret":0,"close":4.03}
{"ticker":"AST","date":"2015-01-22","pret":0.02231,"close":4.09}
{"ticker":"AST","date":"2015-01-23","pret":-0.00491,"close":4.21}
{"ticker":"AST","date":"2015-01-26","pret":0.0339,"close":4.07}
{"ticker":"AST","date":"2015-01-27","pret":-0.0241,"close":4.22}
{"ticker":"AST","date":"2015-01-28","pret":0.05458,"close":4.02}
{"ticker":"AST","date":"2015-01-29","pret":-0.10716,"close":3.91}
{"ticker":"AST","date":"2015-01-30","pret":0.01531,"close":3.95}
{"ticker":"AST","date":"2015-02-02","pret":0.02005,"close":4.01}
{"ticker":"AST","date":"2015-02-03","pret":0,"close":4}
{"ticker":"AST","date":"2015-02-04","pret":0.00495,"close":3.9}
{"ticker":"AST","date":"2015-02-05","pret":-0.04288,"close":3.88}
{"ticker":"AST","date":"2015-02-06","pret":0.00257,"close":3.7}
{"ticker":"AST","date":"2015-02-09","pret":-0.05822,"close":3.65}
{"ticker":"AST","date":"2015-02-10","pret":-0.01926,"close":3.85}
{"ticker":"AST","date":"2015-02-11","pret":0.06973,"close":3.85}
{"ticker":"AST","date":"2015-02-12","pret":0,"close":3.72}
{"ticker":"AST","date":"2015-02-13","pret":-0.02359,"close":3.85}
{"ticker":"AST","date":"2015-02-17","pret":0.0184,"close":3.84}
{"ticker":"AST","date":"2015-02-18","pret":-0.02372,"close":3.65}
{"ticker":"AST","date":"2015-02-19","pret":0.00532,"close":3.75}
{"ticker":"AST","date":"2015-02-20","pret":-0.02145,"close":3.72}
{"ticker":"AST","date":"2015-02-23","pret":0.01613,"close":3.81}
{"ticker":"AST","date":"2015-02-24","pret":0.02372,"close":3.96}
{"ticker":"AST","date":"2015-02-25","pret":0.03329,"close":3.94}
{"ticker":"AST","date":"2015-02-26","pret":-0.04376,"close":3.95}
{"ticker":"AST","date":"2015-02-27","pret":0.02598,"close":3.98}
{"ticker":"AST","date":"2015-03-02","pret":0.02532,"close":4.34}
{"ticker":"AST","date":"2015-03-03","pret":0.09531,"close":4.59}
{"ticker":"AST","date":"2015-03-04","pret":0.05956,"close":4.41}
{"ticker":"AST","date":"2015-03-05","pret":-0.03931,"close":4.85}
{"ticker":"AST","date":"2015-03-06","pret":0.08738,"close":4.76}
{"ticker":"AST","date":"2015-03-09","pret":-0.00204,"close":6.03}
{"ticker":"AST","date":"2015-03-10","pret":0.23897,"close":5.99}
{"ticker":"AST","date":"2015-03-11","pret":-0.01951,"close":6.27}
{"ticker":"AST","date":"2015-03-12","pret":0.03231,"close":6.93}
{"ticker":"AST","date":"2015-03-13","pret":0.11972,"close":7.75}
{"ticker":"AST","date":"2015-03-16","pret":0.17192,"close":8.05}
{"ticker":"AST","date":"2015-03-17","pret":-0.01435,"close":8.07}
{"ticker":"AST","date":"2015-03-18","pret":-0.03681,"close":8.65}
{"ticker":"AST","date":"2015-03-19","pret":0.11109,"close":8.28}
{"ticker":"AST","date":"2015-03-20","pret":-0.06469,"close":7.88}
{"ticker":"AST","date":"2015-03-23","pret":-0.06406,"close":7.61}
{"ticker":"AST","date":"2015-03-24","pret":-0.03627,"close":7.8}
{"ticker":"AST","date":"2015-03-25","pret":0.03373,"close":7.83}
{"ticker":"AST","date":"2015-03-26","pret":0,"close":7.65}
{"ticker":"AST","date":"2015-03-27","pret":-0.03109,"close":7.47}
{"ticker":"AST","date":"2015-03-30","pret":-0.01725,"close":7.05}
{"ticker":"AST","date":"2015-03-31","pret":-0.0925,"close":6.74}
{"ticker":"AST","date":"2015-04-01","pret":0.01313,"close":6.22}
{"ticker":"AST","date":"2015-04-02","pret":-0.09256,"close":6.39}
{"ticker":"AST","date":"2015-04-06","pret":-0.00159,"close":6.74}
{"ticker":"AST","date":"2015-04-07","pret":0.07069,"close":7.29}
{"ticker":"AST","date":"2015-04-08","pret":0.07844,"close":7.62}
{"ticker":"AST","date":"2015-04-09","pret":0.06119,"close":7.99}
{"ticker":"AST","date":"2015-04-10","pret":0.03175,"close":8.27}
{"ticker":"AST","date":"2015-04-13","pret":0.05945,"close":8.39}
{"ticker":"AST","date":"2015-04-14","pret":-0.00828,"close":8.84}
{"ticker":"AST","date":"2015-04-15","pret":0.06104,"close":9.07}
{"ticker":"AST","date":"2015-04-16","pret":0.02319,"close":10.2}
{"ticker":"AST","date":"2015-04-17","pret":0.13653,"close":10.05}
{"ticker":"AST","date":"2015-04-20","pret":-0.02899,"close":11.51}
{"ticker":"AST","date":"2015-04-21","pret":0.19853,"close":13.72}
{"ticker":"AST","date":"2015-04-22","pret":0.15254,"close":13.61}
{"ticker":"AST","date":"2015-04-23","pret":-0.0872,"close":14.11}
{"ticker":"AST","date":"2015-04-24","pret":0.09545,"close":14.77}
{"ticker":"AST","date":"2015-04-27","pret":0.02234,"close":14.41}
{"ticker":"AST","date":"2015-04-28","pret":-0.04099,"close":13.34}
{"ticker":"AST","date":"2015-04-29","pret":-0.07229,"close":10.57}
{"ticker":"AST","date":"2015-04-30","pret":-0.24321,"close":11.36}
{"ticker":"AST","date":"2015-05-01","pret":0.08166,"close":10.54}
{"ticker":"AST","date":"2015-05-04","pret":-0.06554,"close":11.72}
{"ticker":"AST","date":"2015-05-05","pret":0.09847,"close":12.71}
{"ticker":"AST","date":"2015-05-06","pret":0.08103,"close":11.9}
{"ticker":"AST","date":"2015-05-07","pret":-0.0566,"close":11.1}
{"ticker":"AST","date":"2015-05-08","pret":-0.08868,"close":10.75}
{"ticker":"AST","date":"2015-05-11","pret":-0.05898,"close":10.97}
{"ticker":"AST","date":"2015-05-12","pret":0.04617,"close":11.42}
{"ticker":"AST","date":"2015-05-13","pret":0.0494,"close":11.58}
{"ticker":"AST","date":"2015-05-14","pret":0.07104,"close":11.97}
{"ticker":"AST","date":"2015-05-15","pret":-0.02312,"close":11.55}
{"ticker":"AST","date":"2015-05-18","pret":0,"close":10.64}
{"ticker":"AST","date":"2015-05-19","pret":-0.1358,"close":11.34}
{"ticker":"AST","date":"2015-05-20","pret":0.04856,"close":11.77}
{"ticker":"AST","date":"2015-05-21","pret":0.06442,"close":10.99}
{"ticker":"AST","date":"2015-05-22","pret":-0.07083,"close":11.55}
{"ticker":"AST","date":"2015-05-26","pret":0.08525,"close":11.53}
{"ticker":"AST","date":"2015-05-27","pret":-0.0282,"close":11.45}
{"ticker":"AST","date":"2015-05-28","pret":-0.01133,"close":11.52}
{"ticker":"AST","date":"2015-05-29","pret":0.00959,"close":11.22}
{"ticker":"AST","date":"2015-06-01","pret":-0.01928,"close":11.63}
{"ticker":"AST","date":"2015-06-02","pret":0.0684,"close":11.59}
{"ticker":"AST","date":"2015-06-03","pret":-0.04999,"close":11.52}
{"ticker":"AST","date":"2015-06-04","pret":-0.00174,"close":11.57}
{"ticker":"AST","date":"2015-06-05","pret":0.00087,"close":10.71}
{"ticker":"AST","date":"2015-06-08","pret":-0.0721,"close":9.99}
{"ticker":"AST","date":"2015-06-09","pret":-0.06866,"close":9.33}
{"ticker":"AST","date":"2015-06-10","pret":-0.09002,"close":9.61}
{"ticker":"AST","date":"2015-06-11","pret":0.04602,"close":8.25}
{"ticker":"AST","date":"2015-06-12","pret":-0.16572,"close":7.3}
{"ticker":"AST","date":"2015-06-15","pret":-0.12615,"close":5.86}
{"ticker":"AST","date":"2015-06-16","pret":-0.20613,"close":6.17}
{"ticker":"AST","date":"2015-06-17","pret":0.073,"close":6}
{"ticker":"AST","date":"2015-06-18","pret":-0.04082,"close":5.72}
{"ticker":"AST","date":"2015-06-19","pret":-0.05657,"close":5.23}
{"ticker":"AST","date":"2015-06-22","pret":-0.04141,"close":5.09}
{"ticker":"AST","date":"2015-06-23","pret":-0.05867,"close":4.45}
{"ticker":"AST","date":"2015-06-24","pret":-0.1422,"close":4.45}
{"ticker":"AST","date":"2015-06-25","pret":0.00895,"close":4.35}
{"ticker":"AST","date":"2015-06-26","pret":0.01328,"close":4.27}
{"ticker":"AST","date":"2015-06-29","pret":-0.08004,"close":3.7}
{"ticker":"AST","date":"2015-06-30","pret":-0.04879,"close":4.6}
{"ticker":"AST","date":"2015-07-01","pret":0.12883,"close":4.2}
{"ticker":"AST","date":"2015-07-02","pret":-0.08004,"close":4.35}
{"ticker":"AST","date":"2015-07-06","pret":0.03739,"close":4.23}
{"ticker":"AST","date":"2015-07-07","pret":-0.06638,"close":4.09}
{"ticker":"AST","date":"2015-07-08","pret":-0.00491,"close":4.04}
{"ticker":"AST","date":"2015-07-09","pret":-0.00247,"close":4.02}
{"ticker":"AST","date":"2015-07-10","pret":-0.00744,"close":4.24}
{"ticker":"AST","date":"2015-07-13","pret":0.05328,"close":4.33}
{"ticker":"AST","date":"2015-07-14","pret":0.02561,"close":4.9}
{"ticker":"AST","date":"2015-07-15","pret":0.11702,"close":4.57}
{"ticker":"AST","date":"2015-07-16","pret":-0.06987,"close":5.18}
{"ticker":"AST","date":"2015-07-17","pret":0.13709,"close":5.49}
{"ticker":"AST","date":"2015-07-20","pret":0.04852,"close":5.39}
{"ticker":"AST","date":"2015-07-21","pret":-0.0277,"close":5.46}
{"ticker":"AST","date":"2015-07-22","pret":0.00374,"close":5.3}
{"ticker":"AST","date":"2015-07-23","pret":-0.01883,"close":4.98}
{"ticker":"AST","date":"2015-07-24","pret":-0.05872,"close":4.78}
{"ticker":"AST","date":"2015-07-27","pret":0.00603,"close":4.74}
{"ticker":"AST","date":"2015-07-28","pret":-0.0514,"close":5.19}
{"ticker":"AST","date":"2015-07-29","pret":0.09262,"close":4.91}
{"ticker":"AST","date":"2015-07-30","pret":-0.06762,"close":4.87}
{"ticker":"AST","date":"2015-07-31","pret":0.00206,"close":4.92}
{"ticker":"AST","date":"2015-08-03","pret":0.01427,"close":4.86}
{"ticker":"AST","date":"2015-08-04","pret":0.00202,"close":4.88}
{"ticker":"AST","date":"2015-08-05","pret":-0.02041,"close":4.82}
{"ticker":"AST","date":"2015-08-06","pret":-0.01454,"close":4.17}
{"ticker":"AST","date":"2015-08-07","pret":-0.15834,"close":4.21}
{"ticker":"AST","date":"2015-08-10","pret":0.03847,"close":4.13}
{"ticker":"AST","date":"2015-08-11","pret":-0.08103,"close":3.77}
{"ticker":"AST","date":"2015-08-12","pret":-0.03646,"close":3.99}
{"ticker":"AST","date":"2015-08-13","pret":0.05672,"close":3.82}
{"ticker":"AST","date":"2015-08-14","pret":-0.05142,"close":3.98}
{"ticker":"AST","date":"2015-08-17","pret":0.0464,"close":4.08}
{"ticker":"AST","date":"2015-08-18","pret":0.03222,"close":3.93}
{"ticker":"AST","date":"2015-08-19","pret":-0.0272,"close":3.93}
{"ticker":"AST","date":"2015-08-20","pret":-0.02538,"close":3.72}
{"ticker":"AST","date":"2015-08-21","pret":-0.08584,"close":3.67}
{"ticker":"AST","date":"2015-08-24","pret":-0.0198,"close":3.48}
{"ticker":"AST","date":"2015-08-25","pret":0.04196,"close":3.52}
{"ticker":"AST","date":"2015-08-26","pret":-0.0055,"close":3.62}
{"ticker":"AST","date":"2015-08-27","pret":0.0055,"close":3.82}
{"ticker":"AST","date":"2015-08-28","pret":0.0429,"close":4.14}
{"ticker":"AST","date":"2015-08-31","pret":0.10929,"close":4.74}
{"ticker":"AST","date":"2015-09-01","pret":0.10064,"close":4.68}
{"ticker":"AST","date":"2015-09-02","pret":0.01058,"close":4.83}
{"ticker":"AST","date":"2015-09-03","pret":0.01463,"close":4.7}
{"ticker":"AST","date":"2015-09-04","pret":-0.01674,"close":4.53}
{"ticker":"AST","date":"2015-09-08","pret":-0.03434,"close":4.5}
{"ticker":"AST","date":"2015-09-09","pret":-0.00438,"close":4.25}
{"ticker":"AST","date":"2015-09-10","pret":-0.06805,"close":4.73}
{"ticker":"AST","date":"2015-09-11","pret":0.08113,"close":4.65}
{"ticker":"AST","date":"2015-09-14","pret":0.00216,"close":5.51}
{"ticker":"AST","date":"2015-09-15","pret":0.19199,"close":5.85}
{"ticker":"AST","date":"2015-09-16","pret":0.04189,"close":5.69}
{"ticker":"AST","date":"2015-09-17","pret":-0.03479,"close":5.92}
{"ticker":"AST","date":"2015-09-18","pret":0.04837,"close":5.88}
{"ticker":"AST","date":"2015-09-21","pret":0.01506,"close":5.77}
{"ticker":"AST","date":"2015-09-22","pret":-0.04415,"close":5.65}
{"ticker":"AST","date":"2015-09-23","pret":-0.03714,"close":5.36}
{"ticker":"AST","date":"2015-09-24","pret":-0.0613,"close":5.13}
{"ticker":"AST","date":"2015-09-25","pret":-0.01544,"close":4.64}
{"ticker":"AST","date":"2015-09-28","pret":-0.10666,"close":4.42}
{"ticker":"AST","date":"2015-09-29","pret":-0.04879,"close":3.94}
{"ticker":"AST","date":"2015-09-30","pret":-0.09781,"close":3.87}
{"ticker":"AST","date":"2015-10-01","pret":-0.00755,"close":3.78}
{"ticker":"AST","date":"2015-10-02","pret":-0.05449,"close":4.09}
{"ticker":"AST","date":"2015-10-05","pret":0.08923,"close":4.07}
{"ticker":"AST","date":"2015-10-06","pret":-0.02469,"close":3.95}
{"ticker":"AST","date":"2015-10-07","pret":-0.01258,"close":4.3}
{"ticker":"AST","date":"2015-10-08","pret":0.06612,"close":4.71}
{"ticker":"AST","date":"2015-10-09","pret":0.10985,"close":4.7}
{"ticker":"AST","date":"2015-10-12","pret":0.02929,"close":4.69}
{"ticker":"AST","date":"2015-10-13","pret":-0.03142,"close":4.42}
{"ticker":"AST","date":"2015-10-14","pret":-0.03905,"close":4.46}
{"ticker":"AST","date":"2015-10-15","pret":-0.01561,"close":4.95}
{"ticker":"AST","date":"2015-10-16","pret":0.11253,"close":4.94}
{"ticker":"AST","date":"2015-10-19","pret":-0.01212,"close":4.87}
{"ticker":"AST","date":"2015-10-20","pret":0.03397,"close":4.91}
{"ticker":"AST","date":"2015-10-21","pret":-0.02587,"close":4.82}
{"ticker":"AST","date":"2015-10-22","pret":-0.03071,"close":4.76}
{"ticker":"AST","date":"2015-10-23","pret":0.00208,"close":4.82}
{"ticker":"AST","date":"2015-10-26","pret":-0.01463,"close":4.95}
{"ticker":"AST","date":"2015-10-27","pret":0.03313,"close":4.79}
{"ticker":"AST","date":"2015-10-28","pret":0.01215,"close":5.06}
{"ticker":"AST","date":"2015-10-29","pret":0,"close":4.89}
{"ticker":"AST","date":"2015-10-30","pret":-0.02238,"close":4.58}
{"ticker":"AST","date":"2015-11-02","pret":-0.04848,"close":5.08}
{"ticker":"AST","date":"2015-11-03","pret":0.09668,"close":5.01}
{"ticker":"AST","date":"2015-11-04","pret":-0.0198,"close":5.45}
{"ticker":"AST","date":"2015-11-05","pret":0.08066,"close":5.15}
{"ticker":"AST","date":"2015-11-06","pret":-0.06282,"close":5.28}
{"ticker":"AST","date":"2015-11-09","pret":0.02138,"close":5.16}
{"ticker":"AST","date":"2015-11-10","pret":0.05427,"close":5.12}
{"ticker":"AST","date":"2015-11-11","pret":-0.08354,"close":4.86}
{"ticker":"AST","date":"2015-11-12","pret":-0.06335,"close":4.7}
{"ticker":"AST","date":"2015-11-13","pret":-0.01274,"close":4.68}
{"ticker":"AST","date":"2015-11-16","pret":-0.00214,"close":4.76}
{"ticker":"AST","date":"2015-11-17","pret":0.00427,"close":4.66}
{"ticker":"AST","date":"2015-11-18","pret":0,"close":4.82}
{"ticker":"AST","date":"2015-11-19","pret":0.05396,"close":5}
{"ticker":"AST","date":"2015-11-20","pret":0.01205,"close":4.87}
{"ticker":"AST","date":"2015-11-23","pret":-0.03866,"close":4.94}
{"ticker":"AST","date":"2015-11-24","pret":0.00826,"close":4.87}
{"ticker":"AST","date":"2015-11-25","pret":0.0082,"close":4.76}
{"ticker":"AST","date":"2015-11-26"}
{"ticker":"AST","date":"2015-11-27","pret":-0.03109,"close":4.75}
{"ticker":"AST","date":"2015-11-30","pret":0.01047,"close":4.8}
{"ticker":"AST","date":"2015-12-01","pret":0.01242,"close":4.89}
{"ticker":"AST","date":"2015-12-02","pret":0,"close":4.94}
{"ticker":"AST","date":"2015-12-03","pret":0.01835,"close":4.76}
{"ticker":"AST","date":"2015-12-04","pret":-0.03077,"close":4.69}
{"ticker":"AST","date":"2015-12-07","pret":-0.02105,"close":4.48}
{"ticker":"AST","date":"2015-12-08","pret":-0.05466,"close":4.29}
{"ticker":"AST","date":"2015-12-09","pret":-0.05307,"close":4.07}
{"ticker":"AST","date":"2015-12-10","pret":-0.03129,"close":4.25}
{"ticker":"AST","date":"2015-12-11","pret":0.00731,"close":4.13}
{"ticker":"AST","date":"2015-12-14","pret":-0.00731,"close":4.01}
{"ticker":"AST","date":"2015-12-15","pret":-0.0123,"close":4.18}
{"ticker":"AST","date":"2015-12-16","pret":0.03884,"close":4.37}
{"ticker":"AST","date":"2015-12-17"}
{"ticker":"AST","date":"2015-12-18","pret":0.01418,"close":4.38}
{"ticker":"AST","date":"2015-12-21","pret":0.00468,"close":4.22}
{"ticker":"AST","date":"2015-12-22","pret":-0.01887,"close":4.1}
{"ticker":"AST","date":"2015-12-23","pret":-0.01923,"close":4.13}
{"ticker":"AST","date":"2015-12-24","pret":0.00484,"close":4.1}
{"ticker":"AST","date":"2015-12-28","pret":-0.01951,"close":4.07}
{"ticker":"AST","date":"2015-12-29","pret":-0.01739,"close":4.26}
{"ticker":"AST","date":"2015-12-30","pret":0.04652,"close":4.1}
{"ticker":"AST","date":"2015-12-31","pret":-0.03654,"close":3.93}
{"ticker":"AST","date":"2016-01-04","pret":-0.04569,"close":3.77}
{"ticker":"AST","date":"2016-01-05","pret":-0.021,"close":3.72}
{"ticker":"ASTE","date":"2015-01-02","pret":-0.0183,"close":38.73}
{"ticker":"ASTE","date":"2015-01-05","pret":-0.02953,"close":37.4}
{"ticker":"ASTE","date":"2015-01-06","pret":-0.0208,"close":36.49}
{"ticker":"ASTE","date":"2015-01-07","pret":-0.0188,"close":36.58}
{"ticker":"ASTE","date":"2015-01-08","pret":0.00136,"close":36.81}
{"ticker":"ASTE","date":"2015-01-09","pret":-0.00217,"close":36.68}
{"ticker":"ASTE","date":"2015-01-12","pret":-0.00462,"close":35.78}
{"ticker":"ASTE","date":"2015-01-13","pret":-0.01483,"close":36.1}
{"ticker":"ASTE","date":"2015-01-14","pret":-0.01759,"close":35.75}
{"ticker":"ASTE","date":"2015-01-15","pret":0.00925,"close":34.31}
{"ticker":"ASTE","date":"2015-01-16","pret":-0.04655,"close":35.2}
{"ticker":"ASTE","date":"2015-01-20","pret":0.04151,"close":35.07}
{"ticker":"ASTE","date":"2015-01-21","pret":-0.0164,"close":35.3}
{"ticker":"ASTE","date":"2015-01-22","pret":0.01134,"close":36.6}
{"ticker":"ASTE","date":"2015-01-23","pret":0.03435,"close":36.94}
{"ticker":"ASTE","date":"2015-01-26","pret":0.0103,"close":37.35}
{"ticker":"ASTE","date":"2015-01-27","pret":-0.01193,"close":36.25}
{"ticker":"ASTE","date":"2015-01-28","pret":-0.00218,"close":35.46}
{"ticker":"ASTE","date":"2015-01-29","pret":-0.02744,"close":36.15}
{"ticker":"ASTE","date":"2015-01-30","pret":0.00784,"close":35.56}
{"ticker":"ASTE","date":"2015-02-02","pret":-0.00307,"close":36.7}
{"ticker":"ASTE","date":"2015-02-03","pret":0.03544,"close":37.9}
{"ticker":"ASTE","date":"2015-02-04","pret":0.01447,"close":37.22}
{"ticker":"ASTE","date":"2015-02-05","pret":-0.00694,"close":37.87}
{"ticker":"ASTE","date":"2015-02-06","pret":0.01621,"close":38.07}
{"ticker":"ASTE","date":"2015-02-09","pret":-0.02428,"close":37.94}
{"ticker":"ASTE","date":"2015-02-10","pret":0.0345,"close":37.86}
{"ticker":"ASTE","date":"2015-02-11","pret":-0.01631,"close":38.44}
{"ticker":"ASTE","date":"2015-02-12","pret":0.02978,"close":38.43}
{"ticker":"ASTE","date":"2015-02-13","pret":-0.01087,"close":38.49}
{"ticker":"ASTE","date":"2015-02-17","pret":-0.00208,"close":38.62}
{"ticker":"ASTE","date":"2015-02-18","pret":-0.00104,"close":38.99}
{"ticker":"ASTE","date":"2015-02-19","pret":0.01064,"close":39.34}
{"ticker":"ASTE","date":"2015-02-20","pret":0.01589,"close":39.27}
{"ticker":"ASTE","date":"2015-02-23","pret":-0.00331,"close":39.38}
{"ticker":"ASTE","date":"2015-02-24","pret":0.04464,"close":42.39}
{"ticker":"ASTE","date":"2015-02-25","pret":0.03664,"close":42.76}
{"ticker":"ASTE","date":"2015-02-26","pret":0.00563,"close":42.88}
{"ticker":"ASTE","date":"2015-02-27","pret":-0.00047,"close":42.77}
{"ticker":"ASTE","date":"2015-03-02","pret":-0.00281,"close":42.56}
{"ticker":"ASTE","date":"2015-03-03","pret":-0.00329,"close":42.45}
{"ticker":"ASTE","date":"2015-03-04","pret":-0.00472,"close":42.07}
{"ticker":"ASTE","date":"2015-03-05","pret":-0.00736,"close":41.71}
{"ticker":"ASTE","date":"2015-03-06","pret":-0.01827,"close":41.67}
{"ticker":"ASTE","date":"2015-03-09","pret":0.01517,"close":42.48}
{"ticker":"ASTE","date":"2015-03-10","pret":-0.00096,"close":42.33}
{"ticker":"ASTE","date":"2015-03-11","pret":0.01189,"close":42.81}
{"ticker":"ASTE","date":"2015-03-12","pret":0.01943,"close":43.36}
{"ticker":"ASTE","date":"2015-03-13","pret":0.00093,"close":42.65}
{"ticker":"ASTE","date":"2015-03-16","pret":-0.00418,"close":43.45}
{"ticker":"ASTE","date":"2015-03-17","pret":0.00534,"close":42.87}
{"ticker":"ASTE","date":"2015-03-18","pret":-0.01234,"close":43.28}
{"ticker":"ASTE","date":"2015-03-19","pret":0.0063,"close":43.39}
{"ticker":"ASTE","date":"2015-03-20","pret":0.0157,"close":43.09}
{"ticker":"ASTE","date":"2015-03-23","pret":-0.01361,"close":42.9}
{"ticker":"ASTE","date":"2015-03-24","pret":-0.00559,"close":43.13}
{"ticker":"ASTE","date":"2015-03-25","pret":0.00907,"close":42.97}
{"ticker":"ASTE","date":"2015-03-26","pret":-0.0079,"close":42.8}
{"ticker":"ASTE","date":"2015-03-27","pret":-0.0035,"close":42.61}
{"ticker":"ASTE","date":"2015-03-30","pret":0.0049,"close":43.2}
{"ticker":"ASTE","date":"2015-03-31","pret":0.00116,"close":42.88}
{"ticker":"ASTE","date":"2015-04-01","pret":-0.00396,"close":42.2}
{"ticker":"ASTE","date":"2015-04-02","pret":-0.01649,"close":42}
{"ticker":"ASTE","date":"2015-04-06","pret":-0.00954,"close":42.52}
{"ticker":"ASTE","date":"2015-04-07","pret":0.01994,"close":42.29}
{"ticker":"ASTE","date":"2015-04-08","pret":-0.00424,"close":41.98}
{"ticker":"ASTE","date":"2015-04-09","pret":-0.00948,"close":42}
{"ticker":"ASTE","date":"2015-04-10","pret":0.00641,"close":41.89}
{"ticker":"ASTE","date":"2015-04-13","pret":-0.01575,"close":41.77}
{"ticker":"ASTE","date":"2015-04-14","pret":0.00456,"close":41.64}
{"ticker":"ASTE","date":"2015-04-15","pret":0.00239,"close":42.11}
{"ticker":"ASTE","date":"2015-04-16","pret":0.00974,"close":42.08}
{"ticker":"ASTE","date":"2015-04-17","pret":-0.01693,"close":40.92}
{"ticker":"ASTE","date":"2015-04-20","pret":-0.00918,"close":41.49}
{"ticker":"ASTE","date":"2015-04-21","pret":0.09908,"close":42.64}
{"ticker":"ASTE","date":"2015-04-22","pret":-0.06027,"close":42.8}
{"ticker":"ASTE","date":"2015-04-23","pret":-0.0014,"close":43.08}
{"ticker":"ASTE","date":"2015-04-24","pret":0.00327,"close":43.09}
{"ticker":"ASTE","date":"2015-04-27","pret":0.00697,"close":43.06}
{"ticker":"ASTE","date":"2015-04-28","pret":-0.00487,"close":43.6}
{"ticker":"ASTE","date":"2015-04-29","pret":0.00788,"close":43.09}
{"ticker":"ASTE","date":"2015-04-30","pret":-0.01044,"close":42.08}
{"ticker":"ASTE","date":"2015-05-01","pret":-0.01386,"close":42.31}
{"ticker":"ASTE","date":"2015-05-04","pret":0.00307,"close":42.21}
{"ticker":"ASTE","date":"2015-05-05","pret":-0.00829,"close":41.51}
{"ticker":"ASTE","date":"2015-05-06","pret":-0.01027,"close":41.6}
{"ticker":"ASTE","date":"2015-05-07","pret":-0.00385,"close":41.63}
{"ticker":"ASTE","date":"2015-05-08","pret":0.01341,"close":41.39}
{"ticker":"ASTE","date":"2015-05-11","pret":-0.01703,"close":41.55}
{"ticker":"ASTE","date":"2015-05-12","pret":-0.0017,"close":42.03}
{"ticker":"ASTE","date":"2015-05-13","pret":0.02134,"close":42.37}
{"ticker":"ASTE","date":"2015-05-14","pret":0.01179,"close":42.99}
{"ticker":"ASTE","date":"2015-05-15","pret":0.00817,"close":42.99}
{"ticker":"ASTE","date":"2015-05-18","pret":-0.0007,"close":43.14}
{"ticker":"ASTE","date":"2015-05-19","pret":0.00488,"close":42.73}
{"ticker":"ASTE","date":"2015-05-20","pret":-0.00557,"close":43.06}
{"ticker":"ASTE","date":"2015-05-21","pret":0.01434,"close":43}
{"ticker":"ASTE","date":"2015-05-22","pret":-0.0134,"close":42.51}
{"ticker":"ASTE","date":"2015-05-26","pret":-0.01453,"close":41.73}
{"ticker":"ASTE","date":"2015-05-27","pret":-0.01474,"close":42.15}
{"ticker":"ASTE","date":"2015-05-28","pret":0.00859,"close":41.99}
{"ticker":"ASTE","date":"2015-05-29","pret":-0.00357,"close":41.35}
{"ticker":"ASTE","date":"2015-06-01","pret":-0.00454,"close":41.26}
{"ticker":"ASTE","date":"2015-06-02","pret":-0.01423,"close":41.63}
{"ticker":"ASTE","date":"2015-06-03","pret":0.01063,"close":42.11}
{"ticker":"ASTE","date":"2015-06-04","pret":0.00909,"close":41.97}
{"ticker":"ASTE","date":"2015-06-05","pret":-0.00334,"close":42.13}
{"ticker":"ASTE","date":"2015-06-08","pret":0.00191,"close":41.7}
{"ticker":"ASTE","date":"2015-06-09","pret":-0.00766,"close":41.64}
{"ticker":"ASTE","date":"2015-06-10","pret":0.0048,"close":42.55}
{"ticker":"ASTE","date":"2015-06-11","pret":0.02036,"close":42.12}
{"ticker":"ASTE","date":"2015-06-12","pret":-0.01369,"close":41.96}
{"ticker":"ASTE","date":"2015-06-15","pret":-0.01003,"close":41.36}
{"ticker":"ASTE","date":"2015-06-16","pret":-0.01062,"close":41.45}
{"ticker":"ASTE","date":"2015-06-17","pret":0.02586,"close":41.89}
{"ticker":"ASTE","date":"2015-06-18","pret":-0.00379,"close":42.72}
{"ticker":"ASTE","date":"2015-06-19","pret":0.01647,"close":43.59}
{"ticker":"ASTE","date":"2015-06-22","pret":0.02807,"close":43.32}
{"ticker":"ASTE","date":"2015-06-23","pret":-0.01371,"close":43.29}
{"ticker":"ASTE","date":"2015-06-24","pret":-0.00507,"close":42.8}
{"ticker":"ASTE","date":"2015-06-25","pret":-0.00696,"close":42.33}
{"ticker":"ASTE","date":"2015-06-26","pret":-0.0103,"close":42.38}
{"ticker":"ASTE","date":"2015-06-29","pret":-0.01017,"close":41.75}
{"ticker":"ASTE","date":"2015-06-30","pret":0.00119,"close":41.82}
{"ticker":"ASTE","date":"2015-07-01","pret":0.00355,"close":41.73}
{"ticker":"ASTE","date":"2015-07-02","pret":-0.01238,"close":41.34}
{"ticker":"ASTE","date":"2015-07-06","pret":-0.02008,"close":41.07}
{"ticker":"ASTE","date":"2015-07-07","pret":0.00171,"close":40.66}
{"ticker":"ASTE","date":"2015-07-08","pret":-0.01375,"close":40.05}
{"ticker":"ASTE","date":"2015-07-09","pret":0.00321,"close":39.78}
{"ticker":"ASTE","date":"2015-07-10","pret":-0.01041,"close":39.96}
{"ticker":"ASTE","date":"2015-07-13","pret":0.001,"close":41.15}
{"ticker":"ASTE","date":"2015-07-14","pret":0.02385,"close":41.89}
{"ticker":"ASTE","date":"2015-07-15","pret":0.01925,"close":41.49}
{"ticker":"ASTE","date":"2015-07-16","pret":-0.00191,"close":41.63}
{"ticker":"ASTE","date":"2015-07-17","pret":-0.00239,"close":41.33}
{"ticker":"ASTE","date":"2015-07-20","pret":-0.00914,"close":41.46}
{"ticker":"ASTE","date":"2015-07-21","pret":-0.1594,"close":41.59}
{"ticker":"ASTE","date":"2015-07-22","pret":0.14627,"close":38.51}
{"ticker":"ASTE","date":"2015-07-23","pret":-0.05949,"close":37.78}
{"ticker":"ASTE","date":"2015-07-24","pret":-0.01888,"close":37.82}
{"ticker":"ASTE","date":"2015-07-27","pret":-0.00504,"close":37.81}
{"ticker":"ASTE","date":"2015-07-28","pret":0.01295,"close":38.13}
{"ticker":"ASTE","date":"2015-07-29","pret":0.00288,"close":38.71}
{"ticker":"ASTE","date":"2015-07-30","pret":0.01275,"close":38.97}
{"ticker":"ASTE","date":"2015-07-31","pret":0.01259,"close":39.31}
{"ticker":"ASTE","date":"2015-08-03","pret":0.00662,"close":38.33}
{"ticker":"ASTE","date":"2015-08-04","pret":-0.0296,"close":37.63}
{"ticker":"ASTE","date":"2015-08-05","pret":-0.01077,"close":38.26}
{"ticker":"ASTE","date":"2015-08-06","pret":0.01207,"close":38.42}
{"ticker":"ASTE","date":"2015-08-07","pret":-0.00523,"close":38.06}
{"ticker":"ASTE","date":"2015-08-10","pret":0.00601,"close":39.3}
{"ticker":"ASTE","date":"2015-08-11","pret":0.01732,"close":39.04}
{"ticker":"ASTE","date":"2015-08-12","pret":-0.0054,"close":38.79}
{"ticker":"ASTE","date":"2015-08-13","pret":0.00077,"close":38.59}
{"ticker":"ASTE","date":"2015-08-14","pret":-0.00697,"close":38.59}
{"ticker":"ASTE","date":"2015-08-17","pret":-0.0026,"close":38.4}
{"ticker":"ASTE","date":"2015-08-18","pret":-0.00756,"close":37.92}
{"ticker":"ASTE","date":"2015-08-19","pret":-0.01318,"close":37.39}
{"ticker":"ASTE","date":"2015-08-20","pret":-0.01848,"close":36.19}
{"ticker":"ASTE","date":"2015-08-21","pret":-0.04902,"close":36.28}
{"ticker":"ASTE","date":"2015-08-24","pret":-0.01574,"close":35.3}
{"ticker":"ASTE","date":"2015-08-25","pret":0.05088,"close":35.22}
{"ticker":"ASTE","date":"2015-08-26","pret":-0.01463,"close":36.33}
{"ticker":"ASTE","date":"2015-08-27","pret":0.0149,"close":36.84}
{"ticker":"ASTE","date":"2015-08-28","pret":0.00274,"close":37.12}
{"ticker":"ASTE","date":"2015-08-31","pret":0.03385,"close":39.51}
{"ticker":"ASTE","date":"2015-09-01","pret":0.02324,"close":38.17}
{"ticker":"ASTE","date":"2015-09-02","pret":-0.00543,"close":38.29}
{"ticker":"ASTE","date":"2015-09-03","pret":-0.00808,"close":38.24}
{"ticker":"ASTE","date":"2015-09-04","pret":-0.01131,"close":37.74}
{"ticker":"ASTE","date":"2015-09-08","pret":0.01131,"close":37.99}
{"ticker":"ASTE","date":"2015-09-09","pret":0.00418,"close":37.52}
{"ticker":"ASTE","date":"2015-09-10","pret":-0.02773,"close":36.6}
{"ticker":"ASTE","date":"2015-09-11","pret":-0.03073,"close":35.75}
{"ticker":"ASTE","date":"2015-09-14","pret":-0.0125,"close":35.1}
{"ticker":"ASTE","date":"2015-09-15","pret":-0.01863,"close":36.74}
{"ticker":"ASTE","date":"2015-09-16","pret":0.04539,"close":37.02}
{"ticker":"ASTE","date":"2015-09-17","pret":0.00597,"close":36.54}
{"ticker":"ASTE","date":"2015-09-18","pret":-0.02744,"close":35.47}
{"ticker":"ASTE","date":"2015-09-21","pret":-0.00922,"close":35.76}
{"ticker":"ASTE","date":"2015-09-22","pret":-0.00676,"close":35.14}
{"ticker":"ASTE","date":"2015-09-23","pret":-0.00595,"close":34.98}
{"ticker":"ASTE","date":"2015-09-24","pret":-0.01808,"close":34.19}
{"ticker":"ASTE","date":"2015-09-25","pret":0.00029,"close":34.39}
{"ticker":"ASTE","date":"2015-09-28","pret":0.01323,"close":33.36}
{"ticker":"ASTE","date":"2015-09-29","pret":-0.05008,"close":33.63}
{"ticker":"ASTE","date":"2015-09-30","pret":0.0155,"close":33.51}
{"ticker":"ASTE","date":"2015-10-01","pret":-0.0098,"close":33.05}
{"ticker":"ASTE","date":"2015-10-02","pret":-0.02265,"close":33.89}
{"ticker":"ASTE","date":"2015-10-05","pret":0.04187,"close":35.62}
{"ticker":"ASTE","date":"2015-10-06","pret":0.04047,"close":35.72}
{"ticker":"ASTE","date":"2015-10-07","pret":0.00812,"close":36.6}
{"ticker":"ASTE","date":"2015-10-08","pret":0.01688,"close":37.21}
{"ticker":"ASTE","date":"2015-10-09","pret":0.02332,"close":36.79}
{"ticker":"ASTE","date":"2015-10-12","pret":-0.01295,"close":36.5}
{"ticker":"ASTE","date":"2015-10-13","pret":-0.01367,"close":35.77}
{"ticker":"ASTE","date":"2015-10-14","pret":-0.01386,"close":35.21}
{"ticker":"ASTE","date":"2015-10-15","pret":-0.01916,"close":35.22}
{"ticker":"ASTE","date":"2015-10-16","pret":0.00114,"close":34.9}
{"ticker":"ASTE","date":"2015-10-19","pret":-0.01633,"close":34.57}
{"ticker":"ASTE","date":"2015-10-20","pret":-0.02545,"close":32.36}
{"ticker":"ASTE","date":"2015-10-21","pret":-0.04484,"close":31.65}
{"ticker":"ASTE","date":"2015-10-22","pret":-0.0153,"close":31.95}
{"ticker":"ASTE","date":"2015-10-23","pret":0.01126,"close":32.3}
{"ticker":"ASTE","date":"2015-10-26","pret":0.00528,"close":31.46}
{"ticker":"ASTE","date":"2015-10-27","pret":-0.03432,"close":31.27}
{"ticker":"ASTE","date":"2015-10-28","pret":0.00224,"close":32.62}
{"ticker":"ASTE","date":"2015-10-29","pret":0.0364,"close":32.28}
{"ticker":"ASTE","date":"2015-10-30","pret":-0.00773,"close":32.5}
{"ticker":"ASTE","date":"2015-11-02","pret":0.00773,"close":33.81}
{"ticker":"ASTE","date":"2015-11-03","pret":0.03958,"close":35.18}
{"ticker":"ASTE","date":"2015-11-04","pret":0.0429,"close":35.3}
{"ticker":"ASTE","date":"2015-11-05","pret":0.00227,"close":38.3}
{"ticker":"ASTE","date":"2015-11-06","pret":0.07287,"close":38.67}
{"ticker":"ASTE","date":"2015-11-09","pret":0.0136,"close":36.87}
{"ticker":"ASTE","date":"2015-11-10","pret":-0.04651,"close":37.31}
{"ticker":"ASTE","date":"2015-11-11","pret":0.01565,"close":37.28}
{"ticker":"ASTE","date":"2015-11-12","pret":-0.01185,"close":36.26}
{"ticker":"ASTE","date":"2015-11-13","pret":-0.02442,"close":36.54}
{"ticker":"ASTE","date":"2015-11-16","pret":0.01187,"close":36.88}
{"ticker":"ASTE","date":"2015-11-17","pret":0.01146,"close":36.57}
{"ticker":"ASTE","date":"2015-11-18","pret":-0.0038,"close":37.11}
{"ticker":"ASTE","date":"2015-11-19","pret":0.00516,"close":38.02}
{"ticker":"ASTE","date":"2015-11-20","pret":0.03409,"close":38.42}
{"ticker":"ASTE","date":"2015-11-23","pret":0.00548,"close":39.05}
{"ticker":"ASTE","date":"2015-11-24","pret":0.01242,"close":40.58}
{"ticker":"ASTE","date":"2015-11-25","pret":0.03835,"close":40.64}
{"ticker":"ASTE","date":"2015-11-26"}
{"ticker":"ASTE","date":"2015-11-27","pret":0.00543,"close":39.85}
{"ticker":"ASTE","date":"2015-11-30","pret":-0.01488,"close":40.3}
{"ticker":"ASTE","date":"2015-12-01","pret":0.00623,"close":40.14}
{"ticker":"ASTE","date":"2015-12-02","pret":-0.00174,"close":39.98}
{"ticker":"ASTE","date":"2015-12-03","pret":0.00298,"close":39.1}
{"ticker":"ASTE","date":"2015-12-04","pret":-0.02004,"close":40.53}
{"ticker":"ASTE","date":"2015-12-07","pret":0.02425,"close":39.55}
{"ticker":"ASTE","date":"2015-12-08","pret":-0.03468,"close":39.26}
{"ticker":"ASTE","date":"2015-12-09","pret":0.00408,"close":39.99}
{"ticker":"ASTE","date":"2015-12-10","pret":0.01441,"close":39.41}
{"ticker":"ASTE","date":"2015-12-11","pret":-0.03058,"close":38.76}
{"ticker":"ASTE","date":"2015-12-14","pret":0.00465,"close":39.1}
{"ticker":"ASTE","date":"2015-12-15","pret":0.01025,"close":38.98}
{"ticker":"ASTE","date":"2015-12-16","pret":-0.00332,"close":39.75}
{"ticker":"ASTE","date":"2015-12-17"}
{"ticker":"ASTE","date":"2015-12-18","pret":-0.00231,"close":38.23}
{"ticker":"ASTE","date":"2015-12-21","pret":-0.01161,"close":38.65}
{"ticker":"ASTE","date":"2015-12-22","pret":0.00595,"close":39.95}
{"ticker":"ASTE","date":"2015-12-23","pret":0.0372,"close":41.83}
{"ticker":"ASTE","date":"2015-12-24","pret":0.03659,"close":41.47}
{"ticker":"ASTE","date":"2015-12-28","pret":-0.0106,"close":40.8}
{"ticker":"ASTE","date":"2015-12-29","pret":-0.00753,"close":41.04}
{"ticker":"ASTE","date":"2015-12-30","pret":-0.00146,"close":41.03}
{"ticker":"ASTE","date":"2015-12-31","pret":-0.0022,"close":40.7}
{"ticker":"ASTE","date":"2016-01-04","pret":-0.01903,"close":39.5}
{"ticker":"ASTE","date":"2016-01-05","pret":-0.01382,"close":38.81}
{"ticker":"AT","date":"2015-01-02","pret":-0.01835,"close":2.77}
{"ticker":"AT","date":"2015-01-05","pret":0.03279,"close":2.67}
{"ticker":"AT","date":"2015-01-06","pret":-0.04396,"close":2.61}
{"ticker":"AT","date":"2015-01-07","pret":-0.02273,"close":2.66}
{"ticker":"AT","date":"2015-01-08","pret":0.01898,"close":2.66}
{"ticker":"AT","date":"2015-01-09","pret":-0.00755,"close":2.65}
{"ticker":"AT","date":"2015-01-12","pret":-0.0038,"close":2.64}
{"ticker":"AT","date":"2015-01-13","pret":0.01134,"close":2.67}
{"ticker":"AT","date":"2015-01-14","pret":-0.01134,"close":2.7}
{"ticker":"AT","date":"2015-01-15","pret":0.0151,"close":2.62}
{"ticker":"AT","date":"2015-01-16","pret":-0.02657,"close":2.68}
{"ticker":"AT","date":"2015-01-20","pret":0.02282,"close":2.65}
{"ticker":"AT","date":"2015-01-21","pret":-0.00377,"close":2.68}
{"ticker":"AT","date":"2015-01-22","pret":0.01126,"close":2.71}
{"ticker":"AT","date":"2015-01-23","pret":0.01113,"close":2.73}
{"ticker":"AT","date":"2015-01-26","pret":0.00368,"close":2.79}
{"ticker":"AT","date":"2015-01-27","pret":0.00733,"close":2.77}
{"ticker":"AT","date":"2015-01-28","pret":0,"close":2.76}
{"ticker":"AT","date":"2015-01-29","pret":0.00364,"close":2.73}
{"ticker":"AT","date":"2015-01-30","pret":-0.01835,"close":2.65}
{"ticker":"AT","date":"2015-02-02","pret":-0.02247,"close":2.65}
{"ticker":"AT","date":"2015-02-03","pret":0.00378,"close":2.74}
{"ticker":"AT","date":"2015-02-04","pret":0.02974,"close":2.66}
{"ticker":"AT","date":"2015-02-05","pret":-0.04113,"close":2.62}
{"ticker":"AT","date":"2015-02-06","pret":-0.00382,"close":2.63}
{"ticker":"AT","date":"2015-02-09","pret":-0.00384,"close":2.62}
{"ticker":"AT","date":"2015-02-10","pret":-0.00385,"close":2.65}
{"ticker":"AT","date":"2015-02-11","pret":0.01912,"close":2.67}
{"ticker":"AT","date":"2015-02-12","pret":0.0113,"close":2.65}
{"ticker":"AT","date":"2015-02-13","pret":-0.0189,"close":2.68}
{"ticker":"AT","date":"2015-02-17","pret":0.02264,"close":2.76}
{"ticker":"AT","date":"2015-02-18","pret":0.02578,"close":2.83}
{"ticker":"AT","date":"2015-02-19","pret":0.02158,"close":2.83}
{"ticker":"AT","date":"2015-02-20","pret":0.00355,"close":2.75}
{"ticker":"AT","date":"2015-02-23","pret":-0.02514,"close":2.7}
{"ticker":"AT","date":"2015-02-24","pret":-0.01835,"close":2.66}
{"ticker":"AT","date":"2015-02-25","pret":-0.03008,"close":2.66}
{"ticker":"AT","date":"2015-02-26","pret":0.02264,"close":2.65}
{"ticker":"AT","date":"2015-02-27","pret":-0.00374,"close":2.9}
{"ticker":"AT","date":"2015-03-02","pret":0.07571,"close":2.93}
{"ticker":"AT","date":"2015-03-03","pret":0.00347,"close":2.93}
{"ticker":"AT","date":"2015-03-04","pret":0.01375,"close":2.9}
{"ticker":"AT","date":"2015-03-05","pret":-0.02069,"close":2.89}
{"ticker":"AT","date":"2015-03-06","pret":-0.00349,"close":2.86}
{"ticker":"AT","date":"2015-03-09","pret":0,"close":2.8}
{"ticker":"AT","date":"2015-03-10","pret":-0.02478,"close":2.8}
{"ticker":"AT","date":"2015-03-11","pret":0,"close":2.81}
{"ticker":"AT","date":"2015-03-12","pret":0.0107,"close":2.93}
{"ticker":"AT","date":"2015-03-13","pret":0.03142,"close":2.91}
{"ticker":"AT","date":"2015-03-16","pret":0,"close":3}
{"ticker":"AT","date":"2015-03-17","pret":0.03379,"close":2.87}
{"ticker":"AT","date":"2015-03-18","pret":-0.05462,"close":2.93}
{"ticker":"AT","date":"2015-03-19","pret":0.01047,"close":2.87}
{"ticker":"AT","date":"2015-03-20","pret":0.00347,"close":2.87}
{"ticker":"AT","date":"2015-03-23","pret":-0.01745,"close":2.86}
{"ticker":"AT","date":"2015-03-24","pret":0.00702,"close":2.93}
{"ticker":"AT","date":"2015-03-25","pret":0.02076,"close":2.82}
{"ticker":"AT","date":"2015-03-26","pret":-0.03485,"close":2.79}
{"ticker":"AT","date":"2015-03-27","pret":-0.00712,"close":2.82}
{"ticker":"AT","date":"2015-03-30","pret":0.00356,"close":2.81}
{"ticker":"AT","date":"2015-03-31","pret":-0.00714,"close":2.81}
{"ticker":"AT","date":"2015-04-01","pret":0.02478,"close":2.77}
{"ticker":"AT","date":"2015-04-02","pret":-0.03197,"close":2.73}
{"ticker":"AT","date":"2015-04-06","pret":-0.01455,"close":2.77}
{"ticker":"AT","date":"2015-04-07","pret":0.00366,"close":2.79}
{"ticker":"AT","date":"2015-04-08","pret":0.02878,"close":2.77}
{"ticker":"AT","date":"2015-04-09","pret":-0.02151,"close":2.79}
{"ticker":"AT","date":"2015-04-10","pret":0.01795,"close":2.86}
{"ticker":"AT","date":"2015-04-13","pret":0.01062,"close":2.85}
{"ticker":"AT","date":"2015-04-14","pret":0.00702,"close":2.89}
{"ticker":"AT","date":"2015-04-15","pret":0,"close":2.93}
{"ticker":"AT","date":"2015-04-16","pret":0.01733,"close":2.96}
{"ticker":"AT","date":"2015-04-17","pret":0.01365,"close":2.92}
{"ticker":"AT","date":"2015-04-20","pret":-0.01022,"close":3.02}
{"ticker":"AT","date":"2015-04-21","pret":0.02369,"close":2.97}
{"ticker":"AT","date":"2015-04-22","pret":-0.01008,"close":2.95}
{"ticker":"AT","date":"2015-04-23","pret":0,"close":3.01}
{"ticker":"AT","date":"2015-04-24","pret":0.01675,"close":3.07}
{"ticker":"AT","date":"2015-04-27","pret":0.01648,"close":3.15}
{"ticker":"AT","date":"2015-04-28","pret":0.02581,"close":3.24}
{"ticker":"AT","date":"2015-04-29","pret":0.03135,"close":3.21}
{"ticker":"AT","date":"2015-04-30","pret":-0.02184,"close":3.25}
{"ticker":"AT","date":"2015-05-01","pret":0.02184,"close":3.25}
{"ticker":"AT","date":"2015-05-04","pret":-0.00309,"close":3.31}
{"ticker":"AT","date":"2015-05-05","pret":0.02748,"close":3.28}
{"ticker":"AT","date":"2015-05-06","pret":-0.02131,"close":3.21}
{"ticker":"AT","date":"2015-05-07","pret":-0.01863,"close":3.21}
{"ticker":"AT","date":"2015-05-08","pret":0.03087,"close":3.27}
{"ticker":"AT","date":"2015-05-11","pret":-0.04032,"close":3.07}
{"ticker":"AT","date":"2015-05-12","pret":-0.04201,"close":3.25}
{"ticker":"AT","date":"2015-05-13","pret":0.07009,"close":3.23}
{"ticker":"AT","date":"2015-05-14","pret":-0.00617,"close":3.14}
{"ticker":"AT","date":"2015-05-15","pret":-0.02826,"close":3.24}
{"ticker":"AT","date":"2015-05-18","pret":0.02205,"close":3.23}
{"ticker":"AT","date":"2015-05-19","pret":-0.00312,"close":3.23}
{"ticker":"AT","date":"2015-05-20","pret":0.00933,"close":3.24}
{"ticker":"AT","date":"2015-05-21","pret":0.00309,"close":3.22}
{"ticker":"AT","date":"2015-05-22","pret":-0.00309,"close":3.26}
{"ticker":"AT","date":"2015-05-26","pret":0,"close":3.2}
{"ticker":"AT","date":"2015-05-27","pret":-0.00933,"close":3.18}
{"ticker":"AT","date":"2015-05-28","pret":-0.01258,"close":3}
{"ticker":"AT","date":"2015-05-29","pret":-0.03872,"close":2.95}
{"ticker":"AT","date":"2015-06-01","pret":-0.03005,"close":2.88}
{"ticker":"AT","date":"2015-06-02","pret":-0.02402,"close":2.88}
{"ticker":"AT","date":"2015-06-03","pret":-0.00348,"close":2.9}
{"ticker":"AT","date":"2015-06-04","pret":0,"close":2.9}
{"ticker":"AT","date":"2015-06-05","pret":0.00694,"close":2.92}
{"ticker":"AT","date":"2015-06-08","pret":0.01375,"close":2.78}
{"ticker":"AT","date":"2015-06-09","pret":-0.03473,"close":2.8}
{"ticker":"AT","date":"2015-06-10","pret":-0.00354,"close":2.87}
{"ticker":"AT","date":"2015-06-11","pret":0.02105,"close":2.86}
{"ticker":"AT","date":"2015-06-12","pret":-0.00348,"close":2.93}
{"ticker":"AT","date":"2015-06-15","pret":0,"close":2.92}
{"ticker":"AT","date":"2015-06-16","pret":0.0104,"close":2.97}
{"ticker":"AT","date":"2015-06-17","pret":0.01709,"close":3}
{"ticker":"AT","date":"2015-06-18","pret":0.01681,"close":3.06}
{"ticker":"AT","date":"2015-06-19","pret":0.0198,"close":3.12}
{"ticker":"AT","date":"2015-06-22","pret":0.00976,"close":3.18}
{"ticker":"AT","date":"2015-06-23","pret":0.02871,"close":3.2}
{"ticker":"AT","date":"2015-06-24","pret":-0.00315,"close":3.17}
{"ticker":"AT","date":"2015-06-25","pret":0,"close":3.28}
{"ticker":"AT","date":"2015-06-26","pret":0.01875,"close":3.22}
{"ticker":"AT","date":"2015-06-29","pret":-0.00621,"close":3.18}
{"ticker":"AT","date":"2015-06-30","pret":-0.00312,"close":3.08}
{"ticker":"AT","date":"2015-07-01","pret":-0.01258,"close":3.22}
{"ticker":"AT","date":"2015-07-02","pret":0.00631,"close":3.25}
{"ticker":"AT","date":"2015-07-06","pret":-0.02226,"close":3.09}
{"ticker":"AT","date":"2015-07-07","pret":-0.00322,"close":3.08}
{"ticker":"AT","date":"2015-07-08","pret":-0.02614,"close":3.04}
{"ticker":"AT","date":"2015-07-09","pret":0.01642,"close":3.03}
{"ticker":"AT","date":"2015-07-10","pret":-0.01642,"close":3.1}
{"ticker":"AT","date":"2015-07-13","pret":0.01316,"close":3.09}
{"ticker":"AT","date":"2015-07-14","pret":0.00976,"close":3.13}
{"ticker":"AT","date":"2015-07-15","pret":0.01286,"close":3.04}
{"ticker":"AT","date":"2015-07-16","pret":-0.03909,"close":2.95}
{"ticker":"AT","date":"2015-07-17","pret":-0.01675,"close":2.92}
{"ticker":"AT","date":"2015-07-20","pret":-0.03088,"close":2.75}
{"ticker":"AT","date":"2015-07-21","pret":-0.05001,"close":2.68}
{"ticker":"AT","date":"2015-07-22","pret":-0.03732,"close":2.63}
{"ticker":"AT","date":"2015-07-23","pret":0,"close":2.48}
{"ticker":"AT","date":"2015-07-24","pret":-0.06682,"close":2.38}
{"ticker":"AT","date":"2015-07-27","pret":-0.02887,"close":2.4}
{"ticker":"AT","date":"2015-07-28","pret":0.0166,"close":2.39}
{"ticker":"AT","date":"2015-07-29","pret":-0.02079,"close":2.54}
{"ticker":"AT","date":"2015-07-30","pret":0.06506,"close":2.44}
{"ticker":"AT","date":"2015-07-31","pret":-0.03608,"close":2.49}
{"ticker":"AT","date":"2015-08-03","pret":0.0162,"close":2.35}
{"ticker":"AT","date":"2015-08-04","pret":-0.04939,"close":2.32}
{"ticker":"AT","date":"2015-08-05","pret":-0.02132,"close":2.3}
{"ticker":"AT","date":"2015-08-06","pret":0,"close":2.38}
{"ticker":"AT","date":"2015-08-07","pret":0.01709,"close":2.33}
{"ticker":"AT","date":"2015-08-10","pret":0,"close":2.36}
{"ticker":"AT","date":"2015-08-11","pret":0.02096,"close":2.15}
{"ticker":"AT","date":"2015-08-12","pret":-0.11416,"close":2.18}
{"ticker":"AT","date":"2015-08-13","pret":-0.01405,"close":2.25}
{"ticker":"AT","date":"2015-08-14","pret":0.05506,"close":2.29}
{"ticker":"AT","date":"2015-08-17","pret":0.0177,"close":2.37}
{"ticker":"AT","date":"2015-08-18","pret":0.03872,"close":2.26}
{"ticker":"AT","date":"2015-08-19","pret":-0.06089,"close":2.23}
{"ticker":"AT","date":"2015-08-20","pret":-0.00901,"close":2.18}
{"ticker":"AT","date":"2015-08-21","pret":-0.04158,"close":2.14}
{"ticker":"AT","date":"2015-08-24","pret":-0.05827,"close":2.06}
{"ticker":"AT","date":"2015-08-25","pret":0.07232,"close":2.09}
{"ticker":"AT","date":"2015-08-26","pret":-0.00935,"close":2.24}
{"ticker":"AT","date":"2015-08-27","pret":0.05035,"close":2.35}
{"ticker":"AT","date":"2015-08-28","pret":0.04368,"close":2.35}
{"ticker":"AT","date":"2015-08-31","pret":-0.0216,"close":2.35}
{"ticker":"AT","date":"2015-09-01","pret":0.0087,"close":2.21}
{"ticker":"AT","date":"2015-09-02","pret":-0.03077,"close":2.13}
{"ticker":"AT","date":"2015-09-03","pret":-0.05035,"close":2.19}
{"ticker":"AT","date":"2015-09-04","pret":0.00935,"close":2.17}
{"ticker":"AT","date":"2015-09-08","pret":0.02752,"close":2.21}
{"ticker":"AT","date":"2015-09-09","pret":0.01794,"close":2.07}
{"ticker":"AT","date":"2015-09-10","pret":-0.06424,"close":2.08}
{"ticker":"AT","date":"2015-09-11","pret":-0.01432,"close":2.07}
{"ticker":"AT","date":"2015-09-14","pret":0,"close":2.07}
{"ticker":"AT","date":"2015-09-15","pret":-0.00482,"close":2.04}
{"ticker":"AT","date":"2015-09-16","pret":-0.00971,"close":2.05}
{"ticker":"AT","date":"2015-09-17","pret":0.00487,"close":2.23}
{"ticker":"AT","date":"2015-09-18","pret":0.07029,"close":2.2}
{"ticker":"AT","date":"2015-09-21","pret":0,"close":2.15}
{"ticker":"AT","date":"2015-09-22","pret":-0.02752,"close":2.15}
{"ticker":"AT","date":"2015-09-23","pret":0.00926,"close":2.09}
{"ticker":"AT","date":"2015-09-24","pret":-0.04718,"close":2.1}
{"ticker":"AT","date":"2015-09-25","pret":0.02387,"close":2.01}
{"ticker":"AT","date":"2015-09-28","pret":-0.04832,"close":1.97}
{"ticker":"AT","date":"2015-09-29","pret":-0.00995,"close":1.84}
{"ticker":"AT","date":"2015-09-30","pret":-0.06188,"close":1.86}
{"ticker":"AT","date":"2015-10-01","pret":-0.0107,"close":1.8}
{"ticker":"AT","date":"2015-10-02","pret":-0.03836,"close":1.92}
{"ticker":"AT","date":"2015-10-05","pret":0.09073,"close":2.02}
{"ticker":"AT","date":"2015-10-06","pret":0.02519,"close":2.01}
{"ticker":"AT","date":"2015-10-07","pret":0.00496,"close":2.07}
{"ticker":"AT","date":"2015-10-08","pret":0.00985,"close":2.05}
{"ticker":"AT","date":"2015-10-09","pret":0.0146,"close":2.12}
{"ticker":"AT","date":"2015-10-12","pret":0.02857,"close":2.13}
{"ticker":"AT","date":"2015-10-13","pret":-0.00471,"close":2.06}
{"ticker":"AT","date":"2015-10-14","pret":-0.02387,"close":2.19}
{"ticker":"AT","date":"2015-10-15","pret":0.05178,"close":2.24}
{"ticker":"AT","date":"2015-10-16","pret":0.03604,"close":2.17}
{"ticker":"AT","date":"2015-10-19","pret":-0.03604,"close":2.15}
{"ticker":"AT","date":"2015-10-20","pret":-0.00922,"close":2.13}
{"ticker":"AT","date":"2015-10-21","pret":-0.02342,"close":2.16}
{"ticker":"AT","date":"2015-10-22","pret":0.01878,"close":2.21}
{"ticker":"AT","date":"2015-10-23","pret":0.02299,"close":2.2}
{"ticker":"AT","date":"2015-10-26","pret":0,"close":2.15}
{"ticker":"AT","date":"2015-10-27","pret":-0.03234,"close":2.05}
{"ticker":"AT","date":"2015-10-28","pret":-0.03342,"close":2.15}
{"ticker":"AT","date":"2015-10-29","pret":0.0474,"close":2.05}
{"ticker":"AT","date":"2015-10-30","pret":-0.03294,"close":2.04}
{"ticker":"AT","date":"2015-11-02","pret":-0.01932,"close":2.18}
{"ticker":"AT","date":"2015-11-03","pret":0.04763,"close":2.19}
{"ticker":"AT","date":"2015-11-04","pret":0.01386,"close":2.09}
{"ticker":"AT","date":"2015-11-05","pret":-0.03739,"close":2.09}
{"ticker":"AT","date":"2015-11-06","pret":-0.00477,"close":2.18}
{"ticker":"AT","date":"2015-11-09","pret":0.04216,"close":2.12}
{"ticker":"AT","date":"2015-11-10","pret":-0.02791,"close":2.06}
{"ticker":"AT","date":"2015-11-11","pret":-0.01425,"close":2.05}
{"ticker":"AT","date":"2015-11-12","pret":-0.02421,"close":1.99}
{"ticker":"AT","date":"2015-11-13","pret":-0.03492,"close":2.01}
{"ticker":"AT","date":"2015-11-16","pret":0.0201,"close":2.04}
{"ticker":"AT","date":"2015-11-17","pret":0.0197,"close":2}
{"ticker":"AT","date":"2015-11-18","pret":-0.0197,"close":2.04}
{"ticker":"AT","date":"2015-11-19","pret":0.0197,"close":2.02}
{"ticker":"AT","date":"2015-11-20","pret":-0.0297,"close":2.04}
{"ticker":"AT","date":"2015-11-23","pret":0.02482,"close":2.05}
{"ticker":"AT","date":"2015-11-24","pret":0.00489,"close":2.05}
{"ticker":"AT","date":"2015-11-25","pret":0,"close":2}
{"ticker":"AT","date":"2015-11-26"}
{"ticker":"AT","date":"2015-11-27","pret":-0.0197,"close":2.02}
{"ticker":"AT","date":"2015-11-30","pret":0.01482,"close":2}
{"ticker":"AT","date":"2015-12-01","pret":-0.0198,"close":2.01}
{"ticker":"AT","date":"2015-12-02","pret":0,"close":1.99}
{"ticker":"AT","date":"2015-12-03","pret":0,"close":1.98}
{"ticker":"AT","date":"2015-12-04","pret":-0.01511,"close":1.92}
{"ticker":"AT","date":"2015-12-07","pret":-0.03093,"close":1.95}
{"ticker":"AT","date":"2015-12-08","pret":-0.01053,"close":1.96}
{"ticker":"AT","date":"2015-12-09","pret":0.03125,"close":1.94}
{"ticker":"AT","date":"2015-12-10","pret":-0.00514,"close":1.87}
{"ticker":"AT","date":"2015-12-11","pret":-0.06385,"close":1.88}
{"ticker":"AT","date":"2015-12-14","pret":0.0271,"close":1.71}
{"ticker":"AT","date":"2015-12-15","pret":-0.08361,"close":1.68}
{"ticker":"AT","date":"2015-12-16","pret":-0.0176,"close":1.74}
{"ticker":"AT","date":"2015-12-17"}
{"ticker":"AT","date":"2015-12-18","pret":-0.01791,"close":1.64}
{"ticker":"AT","date":"2015-12-21","pret":-0.01212,"close":1.75}
{"ticker":"AT","date":"2015-12-22","pret":0.06492,"close":1.68}
{"ticker":"AT","date":"2015-12-23","pret":-0.04082,"close":1.6}
{"ticker":"AT","date":"2015-12-24","pret":-0.0241,"close":1.66}
{"ticker":"AT","date":"2015-12-28","pret":0.0241,"close":1.73}
{"ticker":"AT","date":"2015-12-29","pret":0.0177,"close":1.8}
{"ticker":"AT","date":"2015-12-30","pret":0.05129,"close":1.78}
{"ticker":"AT","date":"2015-12-31","pret":-0.01681,"close":1.97}
{"ticker":"AT","date":"2016-01-04","pret":0.12715,"close":1.91}
{"ticker":"AT","date":"2016-01-05","pret":-0.03545,"close":1.97}
{"ticker":"ATEN","date":"2015-01-02","pret":0.03959,"close":4.54}
{"ticker":"ATEN","date":"2015-01-05","pret":0.03367,"close":4.36}
{"ticker":"ATEN","date":"2015-01-06","pret":-0.03367,"close":4.56}
{"ticker":"ATEN","date":"2015-01-07","pret":0.04465,"close":4.57}
{"ticker":"ATEN","date":"2015-01-08","pret":0.00436,"close":5.18}
{"ticker":"ATEN","date":"2015-01-09","pret":0.1473,"close":5.45}
{"ticker":"ATEN","date":"2015-01-12","pret":0.0149,"close":5.07}
{"ticker":"ATEN","date":"2015-01-13","pret":-0.05314,"close":4.94}
{"ticker":"ATEN","date":"2015-01-14","pret":-0.01572,"close":4.95}
{"ticker":"ATEN","date":"2015-01-15","pret":-0.01597,"close":4.77}
{"ticker":"ATEN","date":"2015-01-16","pret":-0.04528,"close":4.89}
{"ticker":"ATEN","date":"2015-01-20","pret":0.03313,"close":5.01}
{"ticker":"ATEN","date":"2015-01-21","pret":0.02216,"close":5}
{"ticker":"ATEN","date":"2015-01-22","pret":-0.00399,"close":4.96}
{"ticker":"ATEN","date":"2015-01-23","pret":-0.00602,"close":5.37}
{"ticker":"ATEN","date":"2015-01-26","pret":0.07741,"close":5.21}
{"ticker":"ATEN","date":"2015-01-27","pret":-0.02642,"close":5.2}
{"ticker":"ATEN","date":"2015-01-28","pret":0.00572,"close":4.87}
{"ticker":"ATEN","date":"2015-01-29","pret":-0.08115,"close":4.7}
{"ticker":"ATEN","date":"2015-01-30","pret":-0.03142,"close":4.8}
{"ticker":"ATEN","date":"2015-02-02","pret":0.02521,"close":4.78}
{"ticker":"ATEN","date":"2015-02-03","pret":-0.00416,"close":5.02}
{"ticker":"ATEN","date":"2015-02-04","pret":0.03882,"close":4.81}
{"ticker":"ATEN","date":"2015-02-05","pret":-0.03259,"close":4.77}
{"ticker":"ATEN","date":"2015-02-06","pret":-0.0125,"close":4.94}
{"ticker":"ATEN","date":"2015-02-09","pret":0.03906,"close":4.93}
{"ticker":"ATEN","date":"2015-02-10","pret":-0.00202,"close":4.89}
{"ticker":"ATEN","date":"2015-02-11","pret":-0.09531,"close":4.01}
{"ticker":"ATEN","date":"2015-02-12","pret":-0.11778,"close":4.23}
{"ticker":"ATEN","date":"2015-02-13","pret":0.06062,"close":4.14}
{"ticker":"ATEN","date":"2015-02-17","pret":-0.03107,"close":4.11}
{"ticker":"ATEN","date":"2015-02-18","pret":0,"close":4.42}
{"ticker":"ATEN","date":"2015-02-19","pret":0.07029,"close":4.47}
{"ticker":"ATEN","date":"2015-02-20","pret":0.00676,"close":4.38}
{"ticker":"ATEN","date":"2015-02-23","pret":-0.01358,"close":4.37}
{"ticker":"ATEN","date":"2015-02-24","pret":-0.00686,"close":4.37}
{"ticker":"ATEN","date":"2015-02-25","pret":0,"close":4.4}
{"ticker":"ATEN","date":"2015-02-26","pret":0.00229,"close":4.4}
{"ticker":"ATEN","date":"2015-02-27","pret":0.00684,"close":4.33}
{"ticker":"ATEN","date":"2015-03-02","pret":-0.00913,"close":4.3}
{"ticker":"ATEN","date":"2015-03-03","pret":-0.01619,"close":4.26}
{"ticker":"ATEN","date":"2015-03-04","pret":-0.00937,"close":4.31}
{"ticker":"ATEN","date":"2015-03-05","pret":0.0117,"close":4.44}
{"ticker":"ATEN","date":"2015-03-06","pret":0.02299,"close":4.33}
{"ticker":"ATEN","date":"2015-03-09","pret":-0.02067,"close":4.25}
{"ticker":"ATEN","date":"2015-03-10","pret":-0.01402,"close":4.25}
{"ticker":"ATEN","date":"2015-03-11","pret":0,"close":4.25}
{"ticker":"ATEN","date":"2015-03-12","pret":0.00937,"close":4.49}
{"ticker":"ATEN","date":"2015-03-13","pret":0.03662,"close":4.32}
{"ticker":"ATEN","date":"2015-03-16","pret":-0.02965,"close":4.29}
{"ticker":"ATEN","date":"2015-03-17","pret":-0.01634,"close":4.26}
{"ticker":"ATEN","date":"2015-03-18","pret":0,"close":4.37}
{"ticker":"ATEN","date":"2015-03-19","pret":0.01865,"close":4.28}
{"ticker":"ATEN","date":"2015-03-20","pret":-0.01395,"close":4.45}
{"ticker":"ATEN","date":"2015-03-23","pret":0.02315,"close":4.6}
{"ticker":"ATEN","date":"2015-03-24","pret":0.04694,"close":4.34}
{"ticker":"ATEN","date":"2015-03-25","pret":-0.05382,"close":4.18}
{"ticker":"ATEN","date":"2015-03-26","pret":-0.04236,"close":4.25}
{"ticker":"ATEN","date":"2015-03-27","pret":0.01195,"close":4.25}
{"ticker":"ATEN","date":"2015-03-30","pret":0.00946,"close":4.29}
{"ticker":"ATEN","date":"2015-03-31","pret":-0.00236,"close":4.33}
{"ticker":"ATEN","date":"2015-04-01","pret":0.01638,"close":4.33}
{"ticker":"ATEN","date":"2015-04-02","pret":-0.02348,"close":4.31}
{"ticker":"ATEN","date":"2015-04-06","pret":0.00946,"close":4.33}
{"ticker":"ATEN","date":"2015-04-07","pret":0.0047,"close":4.34}
{"ticker":"ATEN","date":"2015-04-08","pret":0.01626,"close":4.37}
{"ticker":"ATEN","date":"2015-04-09","pret":0.0023,"close":4.41}
{"ticker":"ATEN","date":"2015-04-10","pret":0.01143,"close":4.34}
{"ticker":"ATEN","date":"2015-04-13","pret":-0.01604,"close":4.29}
{"ticker":"ATEN","date":"2015-04-14","pret":-0.00695,"close":4.36}
{"ticker":"ATEN","date":"2015-04-15","pret":0.01156,"close":4.38}
{"ticker":"ATEN","date":"2015-04-16","pret":0.0023,"close":4.35}
{"ticker":"ATEN","date":"2015-04-17","pret":-0.00922,"close":4.3}
{"ticker":"ATEN","date":"2015-04-20","pret":-0.00464,"close":4.37}
{"ticker":"ATEN","date":"2015-04-21","pret":0.01156,"close":4.73}
{"ticker":"ATEN","date":"2015-04-22","pret":0.07739,"close":4.72}
{"ticker":"ATEN","date":"2015-04-23","pret":0,"close":4.7}
{"ticker":"ATEN","date":"2015-04-24","pret":-0.0064,"close":4.69}
{"ticker":"ATEN","date":"2015-04-27","pret":-0.0151,"close":4.64}
{"ticker":"ATEN","date":"2015-04-28","pret":-0.00218,"close":4.62}
{"ticker":"ATEN","date":"2015-04-29","pret":-0.00875,"close":4.65}
{"ticker":"ATEN","date":"2015-04-30","pret":0,"close":4.55}
{"ticker":"ATEN","date":"2015-05-01","pret":0,"close":4.48}
{"ticker":"ATEN","date":"2015-05-04","pret":-0.01105,"close":4.67}
{"ticker":"ATEN","date":"2015-05-05","pret":0.15985,"close":5.21}
{"ticker":"ATEN","date":"2015-05-06","pret":-0.01335,"close":5.29}
{"ticker":"ATEN","date":"2015-05-07","pret":0.00383,"close":5.2}
{"ticker":"ATEN","date":"2015-05-08","pret":-0.00961,"close":5.18}
{"ticker":"ATEN","date":"2015-05-11","pret":-0.00581,"close":5.23}
{"ticker":"ATEN","date":"2015-05-12","pret":0,"close":5.5}
{"ticker":"ATEN","date":"2015-05-13","pret":0.05662,"close":5.49}
{"ticker":"ATEN","date":"2015-05-14","pret":0,"close":5.42}
{"ticker":"ATEN","date":"2015-05-15","pret":-0.00922,"close":5.46}
{"ticker":"ATEN","date":"2015-05-18","pret":0.04526,"close":5.93}
{"ticker":"ATEN","date":"2015-05-19","pret":0.0601,"close":5.98}
{"ticker":"ATEN","date":"2015-05-20","pret":0,"close":6.1}
{"ticker":"ATEN","date":"2015-05-21","pret":0,"close":6.2}
{"ticker":"ATEN","date":"2015-05-22","pret":0.01489,"close":6.14}
{"ticker":"ATEN","date":"2015-05-26","pret":0.00164,"close":6.18}
{"ticker":"ATEN","date":"2015-05-27","pret":-0.00328,"close":6.43}
{"ticker":"ATEN","date":"2015-05-28","pret":0.05129,"close":6.32}
{"ticker":"ATEN","date":"2015-05-29","pret":-0.01575,"close":6.05}
{"ticker":"ATEN","date":"2015-06-01","pret":-0.03226,"close":5.86}
{"ticker":"ATEN","date":"2015-06-02","pret":-0.05216,"close":6.15}
{"ticker":"ATEN","date":"2015-06-03","pret":0.05706,"close":6.22}
{"ticker":"ATEN","date":"2015-06-04","pret":0.00812,"close":6.13}
{"ticker":"ATEN","date":"2015-06-05","pret":0,"close":6.42}
{"ticker":"ATEN","date":"2015-06-08","pret":0.03342,"close":6.43}
{"ticker":"ATEN","date":"2015-06-09","pret":0.00935,"close":6.35}
{"ticker":"ATEN","date":"2015-06-10","pret":-0.00778,"close":6.35}
{"ticker":"ATEN","date":"2015-06-11","pret":-0.00313,"close":6.4}
{"ticker":"ATEN","date":"2015-06-12","pret":0.00781,"close":6.72}
{"ticker":"ATEN","date":"2015-06-15","pret":0.03964,"close":7.14}
{"ticker":"ATEN","date":"2015-06-16","pret":0.0651,"close":7.05}
{"ticker":"ATEN","date":"2015-06-17","pret":-0.0198,"close":7.1}
{"ticker":"ATEN","date":"2015-06-18","pret":0.01418,"close":7.2}
{"ticker":"ATEN","date":"2015-06-19","pret":0.00702,"close":7.09}
{"ticker":"ATEN","date":"2015-06-22","pret":-0.00561,"close":7.14}
{"ticker":"ATEN","date":"2015-06-23","pret":0.00421,"close":7.03}
{"ticker":"ATEN","date":"2015-06-24","pret":-0.02266,"close":6.94}
{"ticker":"ATEN","date":"2015-06-25","pret":-0.00719,"close":6.93}
{"ticker":"ATEN","date":"2015-06-26","pret":-0.01015,"close":6.66}
{"ticker":"ATEN","date":"2015-06-29","pret":-0.0493,"close":6.39}
{"ticker":"ATEN","date":"2015-06-30","pret":-0.00307,"close":6.44}
{"ticker":"ATEN","date":"2015-07-01","pret":-0.01081,"close":6.44}
{"ticker":"ATEN","date":"2015-07-02","pret":-0.00936,"close":6.36}
{"ticker":"ATEN","date":"2015-07-06","pret":-0.02059,"close":5.96}
{"ticker":"ATEN","date":"2015-07-07","pret":-0.04751,"close":5.85}
{"ticker":"ATEN","date":"2015-07-08","pret":-0.03067,"close":5.77}
{"ticker":"ATEN","date":"2015-07-09","pret":0.01033,"close":5.79}
{"ticker":"ATEN","date":"2015-07-10","pret":-0.00171,"close":5.87}
{"ticker":"ATEN","date":"2015-07-13","pret":0.01194,"close":5.84}
{"ticker":"ATEN","date":"2015-07-14","pret":-0.01194,"close":5.98}
{"ticker":"ATEN","date":"2015-07-15","pret":0.02874,"close":5.8}
{"ticker":"ATEN","date":"2015-07-16","pret":-0.02703,"close":5.93}
{"ticker":"ATEN","date":"2015-07-17","pret":0.01361,"close":5.76}
{"ticker":"ATEN","date":"2015-07-20","pret":-0.02393,"close":5.1}
{"ticker":"ATEN","date":"2015-07-21","pret":-0.1193,"close":5.19}
{"ticker":"ATEN","date":"2015-07-22","pret":0.01355,"close":5.23}
{"ticker":"ATEN","date":"2015-07-23","pret":0.02093,"close":5.24}
{"ticker":"ATEN","date":"2015-07-24","pret":-0.00946,"close":5.22}
{"ticker":"ATEN","date":"2015-07-27","pret":-0.00955,"close":5.11}
{"ticker":"ATEN","date":"2015-07-28","pret":-0.01742,"close":5.05}
{"ticker":"ATEN","date":"2015-07-29","pret":-0.01179,"close":5.23}
{"ticker":"ATEN","date":"2015-07-30","pret":0.03686,"close":5.43}
{"ticker":"ATEN","date":"2015-07-31","pret":0.09097,"close":6.51}
{"ticker":"ATEN","date":"2015-08-03","pret":0.11952,"close":6.92}
{"ticker":"ATEN","date":"2015-08-04","pret":0.06858,"close":6.55}
{"ticker":"ATEN","date":"2015-08-05","pret":-0.0457,"close":6.81}
{"ticker":"ATEN","date":"2015-08-06","pret":0.02826,"close":6.65}
{"ticker":"ATEN","date":"2015-08-07","pret":0.00439,"close":6.92}
{"ticker":"ATEN","date":"2015-08-10","pret":0.02023,"close":6.95}
{"ticker":"ATEN","date":"2015-08-11","pret":-0.00574,"close":7.17}
{"ticker":"ATEN","date":"2015-08-12","pret":0.05187,"close":7.2}
{"ticker":"ATEN","date":"2015-08-13","pret":-0.01653,"close":7.2}
{"ticker":"ATEN","date":"2015-08-14","pret":0,"close":7.17}
{"ticker":"ATEN","date":"2015-08-17","pret":-0.00418,"close":7.38}
{"ticker":"ATEN","date":"2015-08-18","pret":0.02887,"close":7.09}
{"ticker":"ATEN","date":"2015-08-19","pret":-0.0415,"close":7.07}
{"ticker":"ATEN","date":"2015-08-20","pret":-0.01422,"close":6.67}
{"ticker":"ATEN","date":"2015-08-21","pret":-0.06054,"close":6.69}
{"ticker":"ATEN","date":"2015-08-24","pret":-0.27308,"close":5.96}
{"ticker":"ATEN","date":"2015-08-25","pret":0.20864,"close":6.06}
{"ticker":"ATEN","date":"2015-08-26","pret":0.0129,"close":6.53}
{"ticker":"ATEN","date":"2015-08-27","pret":0.05609,"close":6.69}
{"ticker":"ATEN","date":"2015-08-28","pret":0.00905,"close":6.72}
{"ticker":"ATEN","date":"2015-08-31","pret":-0.00602,"close":6.64}
{"ticker":"ATEN","date":"2015-09-01","pret":-0.02447,"close":6.36}
{"ticker":"ATEN","date":"2015-09-02","pret":-0.00155,"close":6.47}
{"ticker":"ATEN","date":"2015-09-03","pret":0.00618,"close":6.52}
{"ticker":"ATEN","date":"2015-09-04","pret":-0.0124,"close":6.4}
{"ticker":"ATEN","date":"2015-09-08","pret":0.01548,"close":6.75}
{"ticker":"ATEN","date":"2015-09-09","pret":0.04211,"close":6.57}
{"ticker":"ATEN","date":"2015-09-10","pret":-0.03446,"close":6.51}
{"ticker":"ATEN","date":"2015-09-11","pret":-0.01073,"close":6.58}
{"ticker":"ATEN","date":"2015-09-14","pret":0.01529,"close":6.51}
{"ticker":"ATEN","date":"2015-09-15","pret":-0.01375,"close":6.59}
{"ticker":"ATEN","date":"2015-09-16","pret":0.01223,"close":6.52}
{"ticker":"ATEN","date":"2015-09-17","pret":-0.00916,"close":6.64}
{"ticker":"ATEN","date":"2015-09-18","pret":0.00459,"close":6.66}
{"ticker":"ATEN","date":"2015-09-21","pret":0.02264,"close":6.73}
{"ticker":"ATEN","date":"2015-09-22","pret":-0.00449,"close":6.57}
{"ticker":"ATEN","date":"2015-09-23","pret":-0.00752,"close":6.52}
{"ticker":"ATEN","date":"2015-09-24","pret":-0.02292,"close":6.49}
{"ticker":"ATEN","date":"2015-09-25","pret":0.01686,"close":6.07}
{"ticker":"ATEN","date":"2015-09-28","pret":-0.08068,"close":6.12}
{"ticker":"ATEN","date":"2015-09-29","pret":0.01309,"close":5.81}
{"ticker":"ATEN","date":"2015-09-30","pret":-0.05001,"close":5.99}
{"ticker":"ATEN","date":"2015-10-01","pret":0.03362,"close":5.83}
{"ticker":"ATEN","date":"2015-10-02","pret":-0.04912,"close":6.02}
{"ticker":"ATEN","date":"2015-10-05","pret":0.04082,"close":6.49}
{"ticker":"ATEN","date":"2015-10-06","pret":0.06454,"close":6.23}
{"ticker":"ATEN","date":"2015-10-07","pret":-0.01575,"close":6.38}
{"ticker":"ATEN","date":"2015-10-08","pret":0.01418,"close":6.31}
{"ticker":"ATEN","date":"2015-10-09","pret":-0.00785,"close":6.42}
{"ticker":"ATEN","date":"2015-10-12","pret":0.01254,"close":6.16}
{"ticker":"ATEN","date":"2015-10-13","pret":-0.04297,"close":6.11}
{"ticker":"ATEN","date":"2015-10-14","pret":0.00325,"close":6.02}
{"ticker":"ATEN","date":"2015-10-15","pret":-0.01634,"close":6.08}
{"ticker":"ATEN","date":"2015-10-16","pret":0.01147,"close":6.3}
{"ticker":"ATEN","date":"2015-10-19","pret":0.02414,"close":6.24}
{"ticker":"ATEN","date":"2015-10-20","pret":-0.01119,"close":6.41}
{"ticker":"ATEN","date":"2015-10-21","pret":0.03476,"close":5.99}
{"ticker":"ATEN","date":"2015-10-22","pret":-0.06412,"close":6.29}
{"ticker":"ATEN","date":"2015-10-23","pret":0.05476,"close":6.11}
{"ticker":"ATEN","date":"2015-10-26","pret":-0.04324,"close":6.34}
{"ticker":"ATEN","date":"2015-10-27","pret":0.03221,"close":5.89}
{"ticker":"ATEN","date":"2015-10-28","pret":-0.04539,"close":5.96}
{"ticker":"ATEN","date":"2015-10-29","pret":-0.01504,"close":5.86}
{"ticker":"ATEN","date":"2015-10-30","pret":0.07615,"close":7.18}
{"ticker":"ATEN","date":"2015-11-02","pret":0.11344,"close":7.69}
{"ticker":"ATEN","date":"2015-11-03","pret":0.06732,"close":7.56}
{"ticker":"ATEN","date":"2015-11-04","pret":-0.01047,"close":7.6}
{"ticker":"ATEN","date":"2015-11-05","pret":0,"close":7.6}
{"ticker":"ATEN","date":"2015-11-06","pret":-0.01058,"close":7.72}
{"ticker":"ATEN","date":"2015-11-09","pret":0.02236,"close":8.1}
{"ticker":"ATEN","date":"2015-11-10","pret":0.04699,"close":7.8}
{"ticker":"ATEN","date":"2015-11-11","pret":-0.01626,"close":7.79}
{"ticker":"ATEN","date":"2015-11-12","pret":-0.02425,"close":7.89}
{"ticker":"ATEN","date":"2015-11-13","pret":0.01411,"close":7.46}
{"ticker":"ATEN","date":"2015-11-16","pret":-0.05499,"close":7.65}
{"ticker":"ATEN","date":"2015-11-17","pret":0.02656,"close":7.44}
{"ticker":"ATEN","date":"2015-11-18","pret":-0.01718,"close":7.62}
{"ticker":"ATEN","date":"2015-11-19","pret":0.01193,"close":7.6}
{"ticker":"ATEN","date":"2015-11-20","pret":0.00526,"close":7.69}
{"ticker":"ATEN","date":"2015-11-23","pret":0.00131,"close":7.8}
{"ticker":"ATEN","date":"2015-11-24","pret":0.01558,"close":7.67}
{"ticker":"ATEN","date":"2015-11-25","pret":-0.00776,"close":7.66}
{"ticker":"ATEN","date":"2015-11-26"}
{"ticker":"ATEN","date":"2015-11-27","pret":-0.00782,"close":7.69}
{"ticker":"ATEN","date":"2015-11-30","pret":0.00652,"close":7.71}
{"ticker":"ATEN","date":"2015-12-01","pret":0.00389,"close":7.85}
{"ticker":"ATEN","date":"2015-12-02","pret":0.01924,"close":7.63}
{"ticker":"ATEN","date":"2015-12-03","pret":-0.02444,"close":7.4}
{"ticker":"ATEN","date":"2015-12-04","pret":-0.03309,"close":7.47}
{"ticker":"ATEN","date":"2015-12-07","pret":-0.00135,"close":7.37}
{"ticker":"ATEN","date":"2015-12-08","pret":-0.01357,"close":7.35}
{"ticker":"ATEN","date":"2015-12-09","pret":-0.00274,"close":7.03}
{"ticker":"ATEN","date":"2015-12-10","pret":-0.03769,"close":7.06}
{"ticker":"ATEN","date":"2015-12-11","pret":-0.01577,"close":6.71}
{"ticker":"ATEN","date":"2015-12-14","pret":-0.02487,"close":6.72}
{"ticker":"ATEN","date":"2015-12-15","pret":0.00148,"close":6.81}
{"ticker":"ATEN","date":"2015-12-16","pret":0.01614,"close":6.86}
{"ticker":"ATEN","date":"2015-12-17"}
{"ticker":"ATEN","date":"2015-12-18","pret":-0.02356,"close":6.67}
{"ticker":"ATEN","date":"2015-12-21","pret":-0.00149,"close":6.64}
{"ticker":"ATEN","date":"2015-12-22","pret":-0.009,"close":6.65}
{"ticker":"ATEN","date":"2015-12-23","pret":0.00301,"close":6.68}
{"ticker":"ATEN","date":"2015-12-24","pret":0.00748,"close":6.65}
{"ticker":"ATEN","date":"2015-12-28","pret":-0.0135,"close":6.63}
{"ticker":"ATEN","date":"2015-12-29","pret":0.00151,"close":6.76}
{"ticker":"ATEN","date":"2015-12-30","pret":0.01199,"close":6.65}
{"ticker":"ATEN","date":"2015-12-31","pret":-0.00898,"close":6.56}
{"ticker":"ATEN","date":"2016-01-04","pret":-0.02282,"close":6.36}
{"ticker":"ATEN","date":"2016-01-05","pret":-0.0155,"close":6.45}
{"ticker":"ATHN","date":"2015-01-02","pret":-0.00421,"close":147.99}
{"ticker":"ATHN","date":"2015-01-05","pret":-0.00354,"close":143.79}
{"ticker":"ATHN","date":"2015-01-06","pret":-0.01236,"close":141.23}
{"ticker":"ATHN","date":"2015-01-07","pret":-0.01328,"close":143.85}
{"ticker":"ATHN","date":"2015-01-08","pret":0.01542,"close":144.79}
{"ticker":"ATHN","date":"2015-01-09","pret":-0.002,"close":140.98}
{"ticker":"ATHN","date":"2015-01-12","pret":-0.02433,"close":139.6}
{"ticker":"ATHN","date":"2015-01-13","pret":-0.00632,"close":140.25}
{"ticker":"ATHN","date":"2015-01-14","pret":-0.00657,"close":141.19}
{"ticker":"ATHN","date":"2015-01-15","pret":0.01776,"close":138.97}
{"ticker":"ATHN","date":"2015-01-16","pret":-0.01877,"close":140.22}
{"ticker":"ATHN","date":"2015-01-20","pret":0.00815,"close":143.19}
{"ticker":"ATHN","date":"2015-01-21","pret":0.01589,"close":145.78}
{"ticker":"ATHN","date":"2015-01-22","pret":0.02313,"close":146.32}
{"ticker":"ATHN","date":"2015-01-23","pret":-0.00096,"close":148.5}
{"ticker":"ATHN","date":"2015-01-26","pret":0.01503,"close":149.54}
{"ticker":"ATHN","date":"2015-01-27","pret":-0.00169,"close":145.75}
{"ticker":"ATHN","date":"2015-01-28","pret":-0.00842,"close":142.58}
{"ticker":"ATHN","date":"2015-01-29","pret":-0.02185,"close":143.26}
{"ticker":"ATHN","date":"2015-01-30","pret":-0.00826,"close":139.71}
{"ticker":"ATHN","date":"2015-02-02","pret":-0.01615,"close":138.36}
{"ticker":"ATHN","date":"2015-02-03","pret":-0.00229,"close":139.85}
{"ticker":"ATHN","date":"2015-02-04","pret":0.02934,"close":142.1}
{"ticker":"ATHN","date":"2015-02-05","pret":-0.01315,"close":146.31}
{"ticker":"ATHN","date":"2015-02-06","pret":0.04138,"close":145.18}
{"ticker":"ATHN","date":"2015-02-09","pret":-0.02359,"close":136.28}
{"ticker":"ATHN","date":"2015-02-10","pret":-0.06097,"close":133.31}
{"ticker":"ATHN","date":"2015-02-11","pret":-0.02494,"close":128.16}
{"ticker":"ATHN","date":"2015-02-12","pret":-0.03038,"close":129.65}
{"ticker":"ATHN","date":"2015-02-13","pret":0.00372,"close":134.6}
{"ticker":"ATHN","date":"2015-02-17","pret":0.04348,"close":133.45}
{"ticker":"ATHN","date":"2015-02-18","pret":-0.01561,"close":132.39}
{"ticker":"ATHN","date":"2015-02-19","pret":-0.00589,"close":132.59}
{"ticker":"ATHN","date":"2015-02-20","pret":0.00204,"close":132.96}
{"ticker":"ATHN","date":"2015-02-23","pret":-0.00038,"close":129.09}
{"ticker":"ATHN","date":"2015-02-24","pret":-0.02713,"close":131.02}
{"ticker":"ATHN","date":"2015-02-25","pret":0.0187,"close":130.58}
{"ticker":"ATHN","date":"2015-02-26","pret":-0.0026,"close":131.29}
{"ticker":"ATHN","date":"2015-02-27","pret":-0.00291,"close":127.07}
{"ticker":"ATHN","date":"2015-03-02","pret":-0.03123,"close":129.25}
{"ticker":"ATHN","date":"2015-03-03","pret":0.01803,"close":126.7}
{"ticker":"ATHN","date":"2015-03-04","pret":-0.0212,"close":123.87}
{"ticker":"ATHN","date":"2015-03-05","pret":-0.02085,"close":123.19}
{"ticker":"ATHN","date":"2015-03-06","pret":-0.00178,"close":121.73}
{"ticker":"ATHN","date":"2015-03-09","pret":-0.00643,"close":123.11}
{"ticker":"ATHN","date":"2015-03-10","pret":-0.0101,"close":120.57}
{"ticker":"ATHN","date":"2015-03-11","pret":-0.00016,"close":122.25}
{"ticker":"ATHN","date":"2015-03-12","pret":0.00937,"close":122.46}
{"ticker":"ATHN","date":"2015-03-13","pret":-0.00057,"close":124.44}
{"ticker":"ATHN","date":"2015-03-16","pret":0.02624,"close":124.53}
{"ticker":"ATHN","date":"2015-03-17","pret":-0.01195,"close":122.25}
{"ticker":"ATHN","date":"2015-03-18","pret":-0.01692,"close":124.9}
{"ticker":"ATHN","date":"2015-03-19","pret":0.03348,"close":126.81}
{"ticker":"ATHN","date":"2015-03-20","pret":0.01104,"close":125.13}
{"ticker":"ATHN","date":"2015-03-23","pret":-0.02543,"close":123.8}
{"ticker":"ATHN","date":"2015-03-24","pret":-0.00032,"close":123.18}
{"ticker":"ATHN","date":"2015-03-25","pret":-0.00825,"close":120.5}
{"ticker":"ATHN","date":"2015-03-26","pret":-0.02557,"close":120.11}
{"ticker":"ATHN","date":"2015-03-27","pret":0.00249,"close":120.37}
{"ticker":"ATHN","date":"2015-03-30","pret":0.00166,"close":119.58}
{"ticker":"ATHN","date":"2015-03-31","pret":-0.01277,"close":119.39}
{"ticker":"ATHN","date":"2015-04-01","pret":-0.00185,"close":118.79}
{"ticker":"ATHN","date":"2015-04-02","pret":-0.0005,"close":117.65}
{"ticker":"ATHN","date":"2015-04-06","pret":-0.01878,"close":122.16}
{"ticker":"ATHN","date":"2015-04-07","pret":0.04299,"close":116.24}
{"ticker":"ATHN","date":"2015-04-08","pret":-0.04608,"close":117.1}
{"ticker":"ATHN","date":"2015-04-09","pret":0.00951,"close":121.66}
{"ticker":"ATHN","date":"2015-04-10","pret":0.03567,"close":120.56}
{"ticker":"ATHN","date":"2015-04-13","pret":0.03587,"close":127.13}
{"ticker":"ATHN","date":"2015-04-14","pret":0.00214,"close":126.24}
{"ticker":"ATHN","date":"2015-04-15","pret":0.00379,"close":125.48}
{"ticker":"ATHN","date":"2015-04-16","pret":-0.01071,"close":129.29}
{"ticker":"ATHN","date":"2015-04-17","pret":0.02122,"close":127.18}
{"ticker":"ATHN","date":"2015-04-20","pret":-0.0047,"close":123.28}
{"ticker":"ATHN","date":"2015-04-21","pret":-0.03115,"close":121.51}
{"ticker":"ATHN","date":"2015-04-22","pret":-0.01582,"close":120.16}
{"ticker":"ATHN","date":"2015-04-23","pret":-0.01783,"close":122}
{"ticker":"ATHN","date":"2015-04-24","pret":0.02569,"close":125.3}
{"ticker":"ATHN","date":"2015-04-27","pret":0.01754,"close":126.02}
{"ticker":"ATHN","date":"2015-04-28","pret":0.00774,"close":125.01}
{"ticker":"ATHN","date":"2015-04-29","pret":-0.00838,"close":127.02}
{"ticker":"ATHN","date":"2015-04-30","pret":0.01037,"close":122.66}
{"ticker":"ATHN","date":"2015-05-01","pret":0.01278,"close":113.59}
{"ticker":"ATHN","date":"2015-05-04","pret":-0.11014,"close":115.46}
{"ticker":"ATHN","date":"2015-05-05","pret":0.00428,"close":113.46}
{"ticker":"ATHN","date":"2015-05-06","pret":-0.01095,"close":114.11}
{"ticker":"ATHN","date":"2015-05-07","pret":0.00562,"close":115.1}
{"ticker":"ATHN","date":"2015-05-08","pret":0.0075,"close":115.96}
{"ticker":"ATHN","date":"2015-05-11","pret":0.00822,"close":117.14}
{"ticker":"ATHN","date":"2015-05-12","pret":0.00069,"close":118.33}
{"ticker":"ATHN","date":"2015-05-13","pret":0.01861,"close":119.8}
{"ticker":"ATHN","date":"2015-05-14","pret":0.01727,"close":120.02}
{"ticker":"ATHN","date":"2015-05-15","pret":-0.00567,"close":120.09}
{"ticker":"ATHN","date":"2015-05-18","pret":0.00084,"close":120.85}
{"ticker":"ATHN","date":"2015-05-19","pret":0.01574,"close":120.18}
{"ticker":"ATHN","date":"2015-05-20","pret":-0.01149,"close":121.88}
{"ticker":"ATHN","date":"2015-05-21","pret":0.01133,"close":120.87}
{"ticker":"ATHN","date":"2015-05-22","pret":-0.01008,"close":121.27}
{"ticker":"ATHN","date":"2015-05-26","pret":0.0034,"close":120.16}
{"ticker":"ATHN","date":"2015-05-27","pret":-0.00548,"close":122.07}
{"ticker":"ATHN","date":"2015-05-28","pret":0.01142,"close":123.03}
{"ticker":"ATHN","date":"2015-05-29","pret":-0.00239,"close":116.6}
{"ticker":"ATHN","date":"2015-06-01","pret":-0.03295,"close":115.98}
{"ticker":"ATHN","date":"2015-06-02","pret":-0.01711,"close":115.44}
{"ticker":"ATHN","date":"2015-06-03","pret":0.0051,"close":118.57}
{"ticker":"ATHN","date":"2015-06-04","pret":0.01897,"close":116.71}
{"ticker":"ATHN","date":"2015-06-05","pret":-0.01175,"close":117.63}
{"ticker":"ATHN","date":"2015-06-08","pret":0.00555,"close":117.94}
{"ticker":"ATHN","date":"2015-06-09","pret":0.00289,"close":117.99}
{"ticker":"ATHN","date":"2015-06-10","pret":0.00753,"close":118.29}
{"ticker":"ATHN","date":"2015-06-11","pret":-0.00245,"close":118.86}
{"ticker":"ATHN","date":"2015-06-12","pret":-0.00364,"close":117.74}
{"ticker":"ATHN","date":"2015-06-15","pret":-0.00434,"close":118.46}
{"ticker":"ATHN","date":"2015-06-16","pret":0.0137,"close":117.57}
{"ticker":"ATHN","date":"2015-06-17","pret":-0.00869,"close":118.2}
{"ticker":"ATHN","date":"2015-06-18","pret":0.01689,"close":119.75}
{"ticker":"ATHN","date":"2015-06-19","pret":0.00291,"close":119.88}
{"ticker":"ATHN","date":"2015-06-22","pret":0.00141,"close":119.88}
{"ticker":"ATHN","date":"2015-06-23","pret":-0.00666,"close":117.35}
{"ticker":"ATHN","date":"2015-06-24","pret":-0.01948,"close":114.1}
{"ticker":"ATHN","date":"2015-06-25","pret":-0.02196,"close":115.13}
{"ticker":"ATHN","date":"2015-06-26","pret":0.0046,"close":115.68}
{"ticker":"ATHN","date":"2015-06-29","pret":-0.01282,"close":114.03}
{"ticker":"ATHN","date":"2015-06-30","pret":0.01013,"close":114.58}
{"ticker":"ATHN","date":"2015-07-01","pret":-0.0007,"close":114.38}
{"ticker":"ATHN","date":"2015-07-02","pret":-0.00724,"close":114.26}
{"ticker":"ATHN","date":"2015-07-06","pret":-0.00492,"close":113.46}
{"ticker":"ATHN","date":"2015-07-07","pret":0.00097,"close":113.84}
{"ticker":"ATHN","date":"2015-07-08","pret":-0.00786,"close":111.77}
{"ticker":"ATHN","date":"2015-07-09","pret":0.00097,"close":113.9}
{"ticker":"ATHN","date":"2015-07-10","pret":0.01485,"close":114.53}
{"ticker":"ATHN","date":"2015-07-13","pret":0.00296,"close":114.02}
{"ticker":"ATHN","date":"2015-07-14","pret":-0.0156,"close":113.34}
{"ticker":"ATHN","date":"2015-07-15","pret":0.00274,"close":113.57}
{"ticker":"ATHN","date":"2015-07-16","pret":-0.00238,"close":114.28}
{"ticker":"ATHN","date":"2015-07-17","pret":0.01351,"close":115.71}
{"ticker":"ATHN","date":"2015-07-20","pret":0.01152,"close":118.32}
{"ticker":"ATHN","date":"2015-07-21","pret":0.01045,"close":115.95}
{"ticker":"ATHN","date":"2015-07-22","pret":-0.01772,"close":117.15}
{"ticker":"ATHN","date":"2015-07-23","pret":0.02629,"close":122.54}
{"ticker":"ATHN","date":"2015-07-24","pret":0.03218,"close":128.97}
{"ticker":"ATHN","date":"2015-07-27","pret":0.05392,"close":136.68}
{"ticker":"ATHN","date":"2015-07-28","pret":0.05784,"close":136.33}
{"ticker":"ATHN","date":"2015-07-29","pret":-0.00742,"close":138.28}
{"ticker":"ATHN","date":"2015-07-30","pret":0.01165,"close":139.1}
{"ticker":"ATHN","date":"2015-07-31","pret":0.01339,"close":139.96}
{"ticker":"ATHN","date":"2015-08-03","pret":0.00509,"close":139.46}
{"ticker":"ATHN","date":"2015-08-04","pret":-0.00567,"close":134.8}
{"ticker":"ATHN","date":"2015-08-05","pret":-0.02905,"close":134.62}
{"ticker":"ATHN","date":"2015-08-06","pret":0.00081,"close":132.82}
{"ticker":"ATHN","date":"2015-08-07","pret":-0.0186,"close":135.34}
{"ticker":"ATHN","date":"2015-08-10","pret":0.01993,"close":134.18}
{"ticker":"ATHN","date":"2015-08-11","pret":-0.01279,"close":135.02}
{"ticker":"ATHN","date":"2015-08-12","pret":0.00366,"close":135.25}
{"ticker":"ATHN","date":"2015-08-13","pret":0.00684,"close":136.94}
{"ticker":"ATHN","date":"2015-08-14","pret":0.01244,"close":138.47}
{"ticker":"ATHN","date":"2015-08-17","pret":0.012,"close":142.14}
{"ticker":"ATHN","date":"2015-08-18","pret":0.02252,"close":139.04}
{"ticker":"ATHN","date":"2015-08-19","pret":-0.01718,"close":138.96}
{"ticker":"ATHN","date":"2015-08-20","pret":-0.00555,"close":135.79}
{"ticker":"ATHN","date":"2015-08-21","pret":-0.03054,"close":131.23}
{"ticker":"ATHN","date":"2015-08-24","pret":-0.05556,"close":127.41}
{"ticker":"ATHN","date":"2015-08-25","pret":0.03408,"close":128.31}
{"ticker":"ATHN","date":"2015-08-26","pret":-0.00481,"close":131.42}
{"ticker":"ATHN","date":"2015-08-27","pret":0.0099,"close":134.56}
{"ticker":"ATHN","date":"2015-08-28","pret":0.0125,"close":135.77}
{"ticker":"ATHN","date":"2015-08-31","pret":0.01604,"close":132.97}
{"ticker":"ATHN","date":"2015-09-01","pret":-0.03958,"close":130.03}
{"ticker":"ATHN","date":"2015-09-02","pret":0.00436,"close":131.96}
{"ticker":"ATHN","date":"2015-09-03","pret":0.00662,"close":132.35}
{"ticker":"ATHN","date":"2015-09-04","pret":-0.01074,"close":132.97}
{"ticker":"ATHN","date":"2015-09-08","pret":0.02608,"close":136.59}
{"ticker":"ATHN","date":"2015-09-09","pret":0.02912,"close":134.79}
{"ticker":"ATHN","date":"2015-09-10","pret":-0.02793,"close":135.76}
{"ticker":"ATHN","date":"2015-09-11","pret":0.00824,"close":136.05}
{"ticker":"ATHN","date":"2015-09-14","pret":0.00905,"close":136.09}
{"ticker":"ATHN","date":"2015-09-15","pret":-0.00536,"close":139.4}
{"ticker":"ATHN","date":"2015-09-16","pret":0.02653,"close":140.07}
{"ticker":"ATHN","date":"2015-09-17","pret":0.00272,"close":143.88}
{"ticker":"ATHN","date":"2015-09-18","pret":0.01258,"close":140.76}
{"ticker":"ATHN","date":"2015-09-21","pret":0.00134,"close":138.59}
{"ticker":"ATHN","date":"2015-09-22","pret":-0.03386,"close":138.6}
{"ticker":"ATHN","date":"2015-09-23","pret":0.0142,"close":140.64}
{"ticker":"ATHN","date":"2015-09-24","pret":0.01159,"close":139.56}
{"ticker":"ATHN","date":"2015-09-25","pret":0.00249,"close":135.11}
{"ticker":"ATHN","date":"2015-09-28","pret":-0.04996,"close":128.23}
{"ticker":"ATHN","date":"2015-09-29","pret":-0.04422,"close":130.21}
{"ticker":"ATHN","date":"2015-09-30","pret":0.02304,"close":133.35}
{"ticker":"ATHN","date":"2015-10-01","pret":0.01309,"close":131.94}
{"ticker":"ATHN","date":"2015-10-02","pret":-0.01729,"close":137.3}
{"ticker":"ATHN","date":"2015-10-05","pret":0.05831,"close":139.16}
{"ticker":"ATHN","date":"2015-10-06","pret":0.00619,"close":135.77}
{"ticker":"ATHN","date":"2015-10-07","pret":-0.02512,"close":138.13}
{"ticker":"ATHN","date":"2015-10-08","pret":0.01068,"close":135.24}
{"ticker":"ATHN","date":"2015-10-09","pret":-0.0185,"close":139.41}
{"ticker":"ATHN","date":"2015-10-12","pret":0.03022,"close":140.63}
{"ticker":"ATHN","date":"2015-10-13","pret":0.00702,"close":141.89}
{"ticker":"ATHN","date":"2015-10-14","pret":0.01762,"close":139.5}
{"ticker":"ATHN","date":"2015-10-15","pret":-0.01841,"close":141.45}
{"ticker":"ATHN","date":"2015-10-16","pret":-0.0165,"close":133.89}
{"ticker":"ATHN","date":"2015-10-19","pret":-0.03324,"close":133.1}
{"ticker":"ATHN","date":"2015-10-20","pret":-0.00203,"close":134.35}
{"ticker":"ATHN","date":"2015-10-21","pret":0.00496,"close":133.79}
{"ticker":"ATHN","date":"2015-10-22","pret":0.00314,"close":128.09}
{"ticker":"ATHN","date":"2015-10-23","pret":0.09282,"close":163.37}
{"ticker":"ATHN","date":"2015-10-26","pret":0.08362,"close":149.74}
{"ticker":"ATHN","date":"2015-10-27","pret":-0.06863,"close":149.43}
{"ticker":"ATHN","date":"2015-10-28","pret":0.00281,"close":150.2}
{"ticker":"ATHN","date":"2015-10-29","pret":-0.00288,"close":151.74}
{"ticker":"ATHN","date":"2015-10-30","pret":0.0147,"close":152.45}
{"ticker":"ATHN","date":"2015-11-02","pret":0.00619,"close":156.93}
{"ticker":"ATHN","date":"2015-11-03","pret":0.02745,"close":162.66}
{"ticker":"ATHN","date":"2015-11-04","pret":0.03495,"close":160.5}
{"ticker":"ATHN","date":"2015-11-05","pret":-0.01341,"close":161.03}
{"ticker":"ATHN","date":"2015-11-06","pret":0.00106,"close":163.69}
{"ticker":"ATHN","date":"2015-11-09","pret":0.01978,"close":165.07}
{"ticker":"ATHN","date":"2015-11-10","pret":0.00531,"close":166.41}
{"ticker":"ATHN","date":"2015-11-11","pret":0.0193,"close":165.88}
{"ticker":"ATHN","date":"2015-11-12","pret":-0.01329,"close":162.09}
{"ticker":"ATHN","date":"2015-11-13","pret":-0.02569,"close":161.21}
{"ticker":"ATHN","date":"2015-11-16","pret":0.00434,"close":162.98}
{"ticker":"ATHN","date":"2015-11-17","pret":-0.02276,"close":153.82}
{"ticker":"ATHN","date":"2015-11-18","pret":-0.02303,"close":155.91}
{"ticker":"ATHN","date":"2015-11-19","pret":0.01771,"close":157.74}
{"ticker":"ATHN","date":"2015-11-20","pret":0.00343,"close":157.25}
{"ticker":"ATHN","date":"2015-11-23","pret":0.00038,"close":158.37}
{"ticker":"ATHN","date":"2015-11-24","pret":0.00171,"close":164.53}
{"ticker":"ATHN","date":"2015-11-25","pret":0.04065,"close":166.77}
{"ticker":"ATHN","date":"2015-11-26"}
{"ticker":"ATHN","date":"2015-11-27","pret":0.01393,"close":167.2}
{"ticker":"ATHN","date":"2015-11-30","pret":0.00066,"close":167.75}
{"ticker":"ATHN","date":"2015-12-01","pret":0.00977,"close":167.87}
{"ticker":"ATHN","date":"2015-12-02","pret":-0.0106,"close":166.42}
{"ticker":"ATHN","date":"2015-12-03","pret":-0.00042,"close":164.94}
{"ticker":"ATHN","date":"2015-12-04","pret":-0.0083,"close":162.83}
{"ticker":"ATHN","date":"2015-12-07","pret":-0.01418,"close":164.5}
{"ticker":"ATHN","date":"2015-12-08","pret":-0.00172,"close":161.57}
{"ticker":"ATHN","date":"2015-12-09","pret":-0.01248,"close":160.8}
{"ticker":"ATHN","date":"2015-12-10","pret":0.01413,"close":163.58}
{"ticker":"ATHN","date":"2015-12-11","pret":-0.01004,"close":159.31}
{"ticker":"ATHN","date":"2015-12-14","pret":-0.01102,"close":156.9}
{"ticker":"ATHN","date":"2015-12-15","pret":-0.01431,"close":155.1}
{"ticker":"ATHN","date":"2015-12-16","pret":-0.01336,"close":155.84}
{"ticker":"ATHN","date":"2015-12-17"}
{"ticker":"ATHN","date":"2015-12-18","pret":0.00264,"close":155.55}
{"ticker":"ATHN","date":"2015-12-21","pret":0.00135,"close":156.91}
{"ticker":"ATHN","date":"2015-12-22","pret":0.00931,"close":159.8}
{"ticker":"ATHN","date":"2015-12-23","pret":0.01631,"close":161.15}
{"ticker":"ATHN","date":"2015-12-24","pret":0.0079,"close":162.78}
{"ticker":"ATHN","date":"2015-12-28","pret":0.00396,"close":163.85}
{"ticker":"ATHN","date":"2015-12-29","pret":0.01665,"close":166.49}
{"ticker":"ATHN","date":"2015-12-30","pret":0.01129,"close":163.78}
{"ticker":"ATHN","date":"2015-12-31","pret":-0.02191,"close":160.97}
{"ticker":"ATHN","date":"2016-01-04","pret":-0.02435,"close":158.23}
{"ticker":"ATHN","date":"2016-01-05","pret":-0.00182,"close":163.22}
{"ticker":"ATI","date":"2015-01-02","pret":-0.00658,"close":34.39}
{"ticker":"ATI","date":"2015-01-05","pret":-0.03237,"close":32.4}
{"ticker":"ATI","date":"2015-01-06","pret":-0.043,"close":31.59}
{"ticker":"ATI","date":"2015-01-07","pret":-0.01089,"close":32.15}
{"ticker":"ATI","date":"2015-01-08","pret":0.02013,"close":32.33}
{"ticker":"ATI","date":"2015-01-09","pret":-0.00738,"close":31.67}
{"ticker":"ATI","date":"2015-01-12","pret":-0.0368,"close":30.59}
{"ticker":"ATI","date":"2015-01-13","pret":-0.01225,"close":30.12}
{"ticker":"ATI","date":"2015-01-14","pret":-0.04613,"close":28.52}
{"ticker":"ATI","date":"2015-01-15","pret":-0.01678,"close":27.94}
{"ticker":"ATI","date":"2015-01-16","pret":-0.04486,"close":28.12}
{"ticker":"ATI","date":"2015-01-20","pret":0.04036,"close":28.07}
{"ticker":"ATI","date":"2015-01-21","pret":-0.02637,"close":28.59}
{"ticker":"ATI","date":"2015-01-22","pret":0.02498,"close":28.5}
{"ticker":"ATI","date":"2015-01-23","pret":-0.02036,"close":27.32}
{"ticker":"ATI","date":"2015-01-26","pret":-0.0317,"close":28.26}
{"ticker":"ATI","date":"2015-01-27","pret":0.0102,"close":27.9}
{"ticker":"ATI","date":"2015-01-28","pret":0.02575,"close":27.81}
{"ticker":"ATI","date":"2015-01-29","pret":-0.01315,"close":28.05}
{"ticker":"ATI","date":"2015-01-30","pret":-0.00826,"close":28.53}
{"ticker":"ATI","date":"2015-02-02","pret":0.04065,"close":29.04}
{"ticker":"ATI","date":"2015-02-03","pret":0.01853,"close":30.83}
{"ticker":"ATI","date":"2015-02-04","pret":0.03014,"close":30.21}
{"ticker":"ATI","date":"2015-02-05","pret":0,"close":32.17}
{"ticker":"ATI","date":"2015-02-06","pret":0.04925,"close":32.17}
{"ticker":"ATI","date":"2015-02-09","pret":0.0162,"close":32.22}
{"ticker":"ATI","date":"2015-02-10","pret":-0.01088,"close":31.83}
{"ticker":"ATI","date":"2015-02-11","pret":-0.01543,"close":31.73}
{"ticker":"ATI","date":"2015-02-12","pret":0.02476,"close":33.29}
{"ticker":"ATI","date":"2015-02-13","pret":0.04271,"close":33.68}
{"ticker":"ATI","date":"2015-02-17","pret":-0.00595,"close":33.05}
{"ticker":"ATI","date":"2015-02-18","pret":-0.02324,"close":33.22}
{"ticker":"ATI","date":"2015-02-19","pret":0.00153,"close":32.92}
{"ticker":"ATI","date":"2015-02-20","pret":0.00517,"close":33.83}
{"ticker":"ATI","date":"2015-02-23","pret":0.01116,"close":33.56}
{"ticker":"ATI","date":"2015-02-24","pret":0.01193,"close":34.21}
{"ticker":"ATI","date":"2015-02-25","pret":0.00797,"close":33.56}
{"ticker":"ATI","date":"2015-02-26","pret":-0.00649,"close":33.69}
{"ticker":"ATI","date":"2015-02-27","pret":-0.00237,"close":33.66}
{"ticker":"ATI","date":"2015-03-02","pret":-0.00625,"close":33.73}
{"ticker":"ATI","date":"2015-03-03","pret":0.00298,"close":33.25}
{"ticker":"ATI","date":"2015-03-04","pret":-0.02288,"close":32.93}
{"ticker":"ATI","date":"2015-03-05","pret":-0.00213,"close":32.38}
{"ticker":"ATI","date":"2015-03-06","pret":-0.02503,"close":31.64}
{"ticker":"ATI","date":"2015-03-09","pret":0.00031,"close":32.95}
{"ticker":"ATI","date":"2015-03-10","pret":0.0112,"close":31.53}
{"ticker":"ATI","date":"2015-03-11","pret":-0.05434,"close":31.42}
{"ticker":"ATI","date":"2015-03-12","pret":0.04158,"close":31.58}
{"ticker":"ATI","date":"2015-03-13","pret":-0.02153,"close":29.76}
{"ticker":"ATI","date":"2015-03-16","pret":-0.04317,"close":29.69}
{"ticker":"ATI","date":"2015-03-17","pret":-0.00772,"close":29.36}
{"ticker":"ATI","date":"2015-03-18","pret":-0.02317,"close":30.5}
{"ticker":"ATI","date":"2015-03-19","pret":0.03655,"close":29.5}
{"ticker":"ATI","date":"2015-03-20","pret":-0.01305,"close":29.54}
{"ticker":"ATI","date":"2015-03-23","pret":0.01138,"close":31.5}
{"ticker":"ATI","date":"2015-03-24","pret":0.04682,"close":31.59}
{"ticker":"ATI","date":"2015-03-25","pret":0.01357,"close":30.51}
{"ticker":"ATI","date":"2015-03-26","pret":-0.04388,"close":30.28}
{"ticker":"ATI","date":"2015-03-27","pret":-0.01617,"close":30.02}
{"ticker":"ATI","date":"2015-03-30","pret":0.00166,"close":30.83}
{"ticker":"ATI","date":"2015-03-31","pret":0.0053,"close":30.01}
{"ticker":"ATI","date":"2015-04-01","pret":-0.01767,"close":29.61}
{"ticker":"ATI","date":"2015-04-02","pret":-0.01491,"close":30.57}
{"ticker":"ATI","date":"2015-04-06","pret":0.04929,"close":31.28}
{"ticker":"ATI","date":"2015-04-07","pret":0.02345,"close":31.09}
{"ticker":"ATI","date":"2015-04-08","pret":-0.00222,"close":30.07}
{"ticker":"ATI","date":"2015-04-09","pret":-0.05325,"close":30.13}
{"ticker":"ATI","date":"2015-04-10","pret":0.01035,"close":30.17}
{"ticker":"ATI","date":"2015-04-13","pret":0.00199,"close":29.98}
{"ticker":"ATI","date":"2015-04-14","pret":0.00595,"close":30.73}
{"ticker":"ATI","date":"2015-04-15","pret":0.01796,"close":31.22}
{"ticker":"ATI","date":"2015-04-16","pret":0.0103,"close":30.41}
{"ticker":"ATI","date":"2015-04-17","pret":-0.03953,"close":29.84}
{"ticker":"ATI","date":"2015-04-20","pret":-0.002,"close":30.3}
{"ticker":"ATI","date":"2015-04-21","pret":0.06151,"close":34.65}
{"ticker":"ATI","date":"2015-04-22","pret":0.07992,"close":34.29}
{"ticker":"ATI","date":"2015-04-23","pret":-0.00436,"close":34.56}
{"ticker":"ATI","date":"2015-04-24","pret":0.01789,"close":34.61}
{"ticker":"ATI","date":"2015-04-27","pret":-0.00258,"close":34.07}
{"ticker":"ATI","date":"2015-04-28","pret":-0.01823,"close":34.68}
{"ticker":"ATI","date":"2015-04-29","pret":0.00233,"close":34.22}
{"ticker":"ATI","date":"2015-04-30","pret":-0.01378,"close":33.99}
{"ticker":"ATI","date":"2015-05-01","pret":0.01437,"close":34.25}
{"ticker":"ATI","date":"2015-05-04","pret":-0.00058,"close":34.67}
{"ticker":"ATI","date":"2015-05-05","pret":0.01475,"close":35.29}
{"ticker":"ATI","date":"2015-05-06","pret":0.02102,"close":35.5}
{"ticker":"ATI","date":"2015-05-07","pret":-0.01131,"close":34.8}
{"ticker":"ATI","date":"2015-05-08","pret":0.00567,"close":35.69}
{"ticker":"ATI","date":"2015-05-11","pret":0.01208,"close":36.51}
{"ticker":"ATI","date":"2015-05-12","pret":0.01799,"close":35.82}
{"ticker":"ATI","date":"2015-05-13","pret":-0.0022,"close":36.63}
{"ticker":"ATI","date":"2015-05-14","pret":0.0169,"close":37.45}
{"ticker":"ATI","date":"2015-05-15","pret":0.00968,"close":37.23}
{"ticker":"ATI","date":"2015-05-18","pret":-0.00914,"close":37.04}
{"ticker":"ATI","date":"2015-05-19","pret":0.00027,"close":35.7}
{"ticker":"ATI","date":"2015-05-20","pret":-0.03238,"close":35.73}
{"ticker":"ATI","date":"2015-05-21","pret":-0.00925,"close":34.41}
{"ticker":"ATI","date":"2015-05-22","pret":-0.03699,"close":34.32}
{"ticker":"ATI","date":"2015-05-26","pret":-0.00058,"close":33.07}
{"ticker":"ATI","date":"2015-05-27","pret":-0.03601,"close":33.57}
{"ticker":"ATI","date":"2015-05-28","pret":0.01025,"close":33.02}
{"ticker":"ATI","date":"2015-05-29","pret":-0.0379,"close":32.5}
{"ticker":"ATI","date":"2015-06-01","pret":0.01331,"close":32.08}
{"ticker":"ATI","date":"2015-06-02","pret":-0.01175,"close":32.93}
{"ticker":"ATI","date":"2015-06-03","pret":0.02336,"close":33.29}
{"ticker":"ATI","date":"2015-06-04","pret":0.00515,"close":32.86}
{"ticker":"ATI","date":"2015-06-05","pret":-0.01155,"close":32.63}
{"ticker":"ATI","date":"2015-06-08","pret":0.00031,"close":32.46}
{"ticker":"ATI","date":"2015-06-09","pret":-0.00306,"close":32.48}
{"ticker":"ATI","date":"2015-06-10","pret":0.00672,"close":32.83}
{"ticker":"ATI","date":"2015-06-11","pret":0.00122,"close":32.72}
{"ticker":"ATI","date":"2015-06-12","pret":-0.00917,"close":33.13}
{"ticker":"ATI","date":"2015-06-15","pret":0.00551,"close":32.55}
{"ticker":"ATI","date":"2015-06-16","pret":-0.00674,"close":33.03}
{"ticker":"ATI","date":"2015-06-17","pret":0.01646,"close":32.39}
{"ticker":"ATI","date":"2015-06-18","pret":-0.01739,"close":32}
{"ticker":"ATI","date":"2015-06-19","pret":-0.01801,"close":31.77}
{"ticker":"ATI","date":"2015-06-22","pret":0.00031,"close":31.37}
{"ticker":"ATI","date":"2015-06-23","pret":-0.01738,"close":32.38}
{"ticker":"ATI","date":"2015-06-24","pret":0.02517,"close":32.1}
{"ticker":"ATI","date":"2015-06-25","pret":-0.0028,"close":31.43}
{"ticker":"ATI","date":"2015-06-26","pret":-0.01697,"close":31.73}
{"ticker":"ATI","date":"2015-06-29","pret":-0.00955,"close":30.97}
{"ticker":"ATI","date":"2015-06-30","pret":0.00032,"close":30.2}
{"ticker":"ATI","date":"2015-07-01","pret":-0.02888,"close":30.12}
{"ticker":"ATI","date":"2015-07-02","pret":-0.00561,"close":29.55}
{"ticker":"ATI","date":"2015-07-06","pret":-0.04469,"close":28.13}
{"ticker":"ATI","date":"2015-07-07","pret":-0.0313,"close":28.61}
{"ticker":"ATI","date":"2015-07-08","pret":0.01454,"close":27.82}
{"ticker":"ATI","date":"2015-07-09","pret":0.00597,"close":28.05}
{"ticker":"ATI","date":"2015-07-10","pret":0.0021,"close":28.12}
{"ticker":"ATI","date":"2015-07-13","pret":-0.01124,"close":28.75}
{"ticker":"ATI","date":"2015-07-14","pret":0.01019,"close":28.16}
{"ticker":"ATI","date":"2015-07-15","pret":-0.10187,"close":26.2}
{"ticker":"ATI","date":"2015-07-16","pret":0.00193,"close":26.61}
{"ticker":"ATI","date":"2015-07-17","pret":0.02556,"close":25.57}
{"ticker":"ATI","date":"2015-07-20","pret":-0.03566,"close":25.07}
{"ticker":"ATI","date":"2015-07-21","pret":-0.06407,"close":21.67}
{"ticker":"ATI","date":"2015-07-22","pret":-0.11966,"close":20.56}
{"ticker":"ATI","date":"2015-07-23","pret":-0.0271,"close":21.67}
{"ticker":"ATI","date":"2015-07-24","pret":0.06031,"close":21.39}
{"ticker":"ATI","date":"2015-07-27","pret":-0.04264,"close":21.25}
{"ticker":"ATI","date":"2015-07-28","pret":0.02663,"close":21.95}
{"ticker":"ATI","date":"2015-07-29","pret":0.00826,"close":22.53}
{"ticker":"ATI","date":"2015-07-30","pret":0.02484,"close":21.83}
{"ticker":"ATI","date":"2015-07-31","pret":-0.01438,"close":21.32}
{"ticker":"ATI","date":"2015-08-03","pret":-0.04441,"close":20.78}
{"ticker":"ATI","date":"2015-08-04","pret":-0.0076,"close":20.57}
{"ticker":"ATI","date":"2015-08-05","pret":0.00286,"close":21.04}
{"ticker":"ATI","date":"2015-08-06","pret":0,"close":21.55}
{"ticker":"ATI","date":"2015-08-07","pret":0.0193,"close":20.96}
{"ticker":"ATI","date":"2015-08-10","pret":0.00186,"close":22.55}
{"ticker":"ATI","date":"2015-08-11","pret":0.00788,"close":21.03}
{"ticker":"ATI","date":"2015-08-12","pret":-0.03811,"close":20.46}
{"ticker":"ATI","date":"2015-08-13","pret":-0.02772,"close":19.91}
{"ticker":"ATI","date":"2015-08-14","pret":-0.01892,"close":20.17}
{"ticker":"ATI","date":"2015-08-17","pret":-0.00403,"close":19.79}
{"ticker":"ATI","date":"2015-08-18","pret":-0.00152,"close":19.49}
{"ticker":"ATI","date":"2015-08-19","pret":-0.02611,"close":18.87}
{"ticker":"ATI","date":"2015-08-20","pret":-0.00624,"close":18.43}
{"ticker":"ATI","date":"2015-08-21","pret":-0.06023,"close":17.61}
{"ticker":"ATI","date":"2015-08-24","pret":-0.03612,"close":17.29}
{"ticker":"ATI","date":"2015-08-25","pret":0.03834,"close":16.95}
{"ticker":"ATI","date":"2015-08-26","pret":-0.04179,"close":17.6}
{"ticker":"ATI","date":"2015-08-27","pret":0.02393,"close":19.04}
{"ticker":"ATI","date":"2015-08-28","pret":0.05744,"close":19.34}
{"ticker":"ATI","date":"2015-08-31","pret":0.0153,"close":19.31}
{"ticker":"ATI","date":"2015-09-01","pret":-0.03138,"close":18.58}
{"ticker":"ATI","date":"2015-09-02","pret":0.0298,"close":18.81}
{"ticker":"ATI","date":"2015-09-03","pret":-0.02603,"close":18.1}
{"ticker":"ATI","date":"2015-09-04","pret":-0.04401,"close":17.93}
{"ticker":"ATI","date":"2015-09-08","pret":0.05205,"close":18.47}
{"ticker":"ATI","date":"2015-09-09","pret":-0.00643,"close":18.02}
{"ticker":"ATI","date":"2015-09-10","pret":-0.03333,"close":18.12}
{"ticker":"ATI","date":"2015-09-11","pret":0.00554,"close":18.03}
{"ticker":"ATI","date":"2015-09-14","pret":-0.01223,"close":17.4}
{"ticker":"ATI","date":"2015-09-15","pret":-0.02894,"close":18.11}
{"ticker":"ATI","date":"2015-09-16","pret":0.04723,"close":18.47}
{"ticker":"ATI","date":"2015-09-17","pret":0.00984,"close":18.29}
{"ticker":"ATI","date":"2015-09-18","pret":-0.02756,"close":17.25}
{"ticker":"ATI","date":"2015-09-21","pret":-0.01976,"close":16.87}
{"ticker":"ATI","date":"2015-09-22","pret":-0.06781,"close":16.21}
{"ticker":"ATI","date":"2015-09-23","pret":-0.00306,"close":15.43}
{"ticker":"ATI","date":"2015-09-24","pret":-0.0638,"close":16}
{"ticker":"ATI","date":"2015-09-25","pret":0.05087,"close":15.18}
{"ticker":"ATI","date":"2015-09-28","pret":-0.09012,"close":14.29}
{"ticker":"ATI","date":"2015-09-29","pret":-0.02195,"close":14.09}
{"ticker":"ATI","date":"2015-09-30","pret":-0.00278,"close":14.18}
{"ticker":"ATI","date":"2015-10-01","pret":-0.02037,"close":14.41}
{"ticker":"ATI","date":"2015-10-02","pret":0.02107,"close":15.5}
{"ticker":"ATI","date":"2015-10-05","pret":0.09979,"close":16.52}
{"ticker":"ATI","date":"2015-10-06","pret":0.03825,"close":16.87}
{"ticker":"ATI","date":"2015-10-07","pret":0.01918,"close":17.55}
{"ticker":"ATI","date":"2015-10-08","pret":0.04073,"close":18.27}
{"ticker":"ATI","date":"2015-10-09","pret":0.05437,"close":18.57}
{"ticker":"ATI","date":"2015-10-12","pret":0.007,"close":17.91}
{"ticker":"ATI","date":"2015-10-13","pret":-0.05738,"close":17.98}
{"ticker":"ATI","date":"2015-10-14","pret":0.02855,"close":17.55}
{"ticker":"ATI","date":"2015-10-15","pret":-0.03196,"close":18.19}
{"ticker":"ATI","date":"2015-10-16","pret":0.03141,"close":17.44}
{"ticker":"ATI","date":"2015-10-19","pret":-0.05097,"close":16.98}
{"ticker":"ATI","date":"2015-10-20","pret":-0.03008,"close":15}
{"ticker":"ATI","date":"2015-10-21","pret":-0.12417,"close":13.61}
{"ticker":"ATI","date":"2015-10-22","pret":-0.0775,"close":14.17}
{"ticker":"ATI","date":"2015-10-23","pret":0.0514,"close":14.56}
{"ticker":"ATI","date":"2015-10-26","pret":0.0097,"close":13.71}
{"ticker":"ATI","date":"2015-10-27","pret":-0.0655,"close":13.49}
{"ticker":"ATI","date":"2015-10-28","pret":-0.01036,"close":14.59}
{"ticker":"ATI","date":"2015-10-29","pret":0.06477,"close":14.33}
{"ticker":"ATI","date":"2015-10-30","pret":0.02001,"close":14.7}
{"ticker":"ATI","date":"2015-11-02","pret":-0.00205,"close":15.16}
{"ticker":"ATI","date":"2015-11-03","pret":0.03827,"close":15.73}
{"ticker":"ATI","date":"2015-11-04","pret":0.03876,"close":15.2}
{"ticker":"ATI","date":"2015-11-05","pret":-0.05069,"close":14.31}
{"ticker":"ATI","date":"2015-11-06","pret":-0.05481,"close":14.29}
{"ticker":"ATI","date":"2015-11-09","pret":0.00702,"close":13.99}
{"ticker":"ATI","date":"2015-11-10","pret":-0.02981,"close":13.88}
{"ticker":"ATI","date":"2015-11-11","pret":0.01075,"close":13.55}
{"ticker":"ATI","date":"2015-11-12","pret":-0.05871,"close":12.91}
{"ticker":"ATI","date":"2015-11-13","pret":-0.01293,"close":13.01}
{"ticker":"ATI","date":"2015-11-16","pret":-0.00614,"close":12.85}
{"ticker":"ATI","date":"2015-11-17","pret":-0.01162,"close":12.57}
{"ticker":"ATI","date":"2015-11-18","pret":-0.00234,"close":13.33}
{"ticker":"ATI","date":"2015-11-19","pret":0.04057,"close":13.27}
{"ticker":"ATI","date":"2015-11-20","pret":0.003,"close":12.32}
{"ticker":"ATI","date":"2015-11-23","pret":-0.08749,"close":12.14}
{"ticker":"ATI","date":"2015-11-24","pret":-0.01729,"close":12.94}
{"ticker":"ATI","date":"2015-11-25","pret":0.06433,"close":12.6}
{"ticker":"ATI","date":"2015-11-26"}
{"ticker":"ATI","date":"2015-11-27","pret":-0.02604,"close":12.42}
{"ticker":"ATI","date":"2015-11-30","pret":-0.0032,"close":12.67}
{"ticker":"ATI","date":"2015-12-01","pret":0.02064,"close":13}
{"ticker":"ATI","date":"2015-12-02","pret":0.00626,"close":12.73}
{"ticker":"ATI","date":"2015-12-03","pret":0.00312,"close":12.78}
{"ticker":"ATI","date":"2015-12-04","pret":-0.00781,"close":12.46}
{"ticker":"ATI","date":"2015-12-07","pret":-0.04164,"close":12.13}
{"ticker":"ATI","date":"2015-12-08","pret":-0.02735,"close":11.53}
{"ticker":"ATI","date":"2015-12-09","pret":-0.01183,"close":11.9}
{"ticker":"ATI","date":"2015-12-10","pret":0.01519,"close":13.58}
{"ticker":"ATI","date":"2015-12-11","pret":0.1041,"close":12.94}
{"ticker":"ATI","date":"2015-12-14","pret":-0.04872,"close":12.29}
{"ticker":"ATI","date":"2015-12-15","pret":-0.02568,"close":10.77}
{"ticker":"ATI","date":"2015-12-16","pret":-0.12913,"close":10.59}
{"ticker":"ATI","date":"2015-12-17"}
{"ticker":"ATI","date":"2015-12-18","pret":-0.03196,"close":10.46}
{"ticker":"ATI","date":"2015-12-21","pret":0.00856,"close":10.65}
{"ticker":"ATI","date":"2015-12-22","pret":0.01036,"close":11.93}
{"ticker":"ATI","date":"2015-12-23","pret":0.13972,"close":12.37}
{"ticker":"ATI","date":"2015-12-24","pret":0.00731,"close":12.13}
{"ticker":"ATI","date":"2015-12-28","pret":-0.03793,"close":11.14}
{"ticker":"ATI","date":"2015-12-29","pret":-0.05085,"close":11.05}
{"ticker":"ATI","date":"2015-12-30","pret":-0.04244,"close":11.35}
{"ticker":"ATI","date":"2015-12-31","pret":0.0389,"close":11.25}
{"ticker":"ATI","date":"2016-01-04","pret":-0.02243,"close":11.49}
{"ticker":"ATI","date":"2016-01-05","pret":0.04524,"close":11.16}
{"ticker":"ATLO","date":"2015-01-02","pret":0.02055,"close":25.47}
{"ticker":"ATLO","date":"2015-01-05","pret":-0.02644,"close":25.13}
{"ticker":"ATLO","date":"2015-01-06","pret":-0.01109,"close":24.66}
{"ticker":"ATLO","date":"2015-01-07","pret":-0.00279,"close":25}
{"ticker":"ATLO","date":"2015-01-08","pret":0.00438,"close":25.4}
{"ticker":"ATLO","date":"2015-01-09","pret":0.00989,"close":24.63}
{"ticker":"ATLO","date":"2015-01-12","pret":-0.02796,"close":24.48}
{"ticker":"ATLO","date":"2015-01-13","pret":-0.00569,"close":24.27}
{"ticker":"ATLO","date":"2015-01-14","pret":-0.02266,"close":24.11}
{"ticker":"ATLO","date":"2015-01-15","pret":0,"close":24}
{"ticker":"ATLO","date":"2015-01-16","pret":-0.00669,"close":24.53}
{"ticker":"ATLO","date":"2015-01-20","pret":0.00794,"close":23.89}
{"ticker":"ATLO","date":"2015-01-21","pret":-0.00208,"close":24.38}
{"ticker":"ATLO","date":"2015-01-22","pret":0.0308,"close":24.58}
{"ticker":"ATLO","date":"2015-01-23","pret":-0.01343,"close":24.2}
{"ticker":"ATLO","date":"2015-01-26","pret":-0.00782,"close":24.67}
{"ticker":"ATLO","date":"2015-01-27","pret":0.00083,"close":24.1}
{"ticker":"ATLO","date":"2015-01-28","pret":-0.02338,"close":24.02}
{"ticker":"ATLO","date":"2015-01-29","pret":0.01468,"close":24.55}
{"ticker":"ATLO","date":"2015-01-30","pret":0.00498,"close":24.03}
{"ticker":"ATLO","date":"2015-02-02","pret":-0.00374,"close":24.17}
{"ticker":"ATLO","date":"2015-02-03","pret":0.01772,"close":24.43}
{"ticker":"ATLO","date":"2015-02-04","pret":-0.00985,"close":24.05}
{"ticker":"ATLO","date":"2015-02-05","pret":0.01067,"close":24.32}
{"ticker":"ATLO","date":"2015-02-06","pret":-0.00204,"close":24.62}
{"ticker":"ATLO","date":"2015-02-09","pret":0.00041,"close":24.75}
{"ticker":"ATLO","date":"2015-02-10","pret":0.0138,"close":24.84}
{"ticker":"ATLO","date":"2015-02-11","pret":0,"close":24.42}
{"ticker":"ATLO","date":"2015-02-12","pret":-0.01136,"close":24.99}
{"ticker":"ATLO","date":"2015-02-13","pret":0.01899,"close":24.93}
{"ticker":"ATLO","date":"2015-02-17","pret":0.00439,"close":24.75}
{"ticker":"ATLO","date":"2015-02-18","pret":-0.0068,"close":24.82}
{"ticker":"ATLO","date":"2015-02-19","pret":-0.00161,"close":24.84}
{"ticker":"ATLO","date":"2015-02-20","pret":0.0008,"close":24.74}
{"ticker":"ATLO","date":"2015-02-23","pret":-0.00725,"close":24.43}
{"ticker":"ATLO","date":"2015-02-24","pret":-0.0122,"close":24.56}
{"ticker":"ATLO","date":"2015-02-25","pret":0.00245,"close":24.79}
{"ticker":"ATLO","date":"2015-02-26","pret":0.01137,"close":25}
{"ticker":"ATLO","date":"2015-02-27","pret":0.00524,"close":24.66}
{"ticker":"ATLO","date":"2015-03-02","pret":-0.01294,"close":24.98}
{"ticker":"ATLO","date":"2015-03-03","pret":0.00528,"close":24.46}
{"ticker":"ATLO","date":"2015-03-04","pret":-0.01058,"close":24.48}
{"ticker":"ATLO","date":"2015-03-05","pret":0.01139,"close":24.57}
{"ticker":"ATLO","date":"2015-03-06","pret":-0.0122,"close":24.07}
{"ticker":"ATLO","date":"2015-03-09","pret":-0.00987,"close":24.04}
{"ticker":"ATLO","date":"2015-03-10","pret":-0.00788,"close":23.9}
{"ticker":"ATLO","date":"2015-03-11","pret":0.00457,"close":23.76}
{"ticker":"ATLO","date":"2015-03-12","pret":-0.00457,"close":24.72}
{"ticker":"ATLO","date":"2015-03-13","pret":0.02713,"close":24.73}
{"ticker":"ATLO","date":"2015-03-16","pret":0.00647,"close":24.98}
{"ticker":"ATLO","date":"2015-03-17","pret":0.00683,"close":24.83}
{"ticker":"ATLO","date":"2015-03-18","pret":-0.00361,"close":24.99}
{"ticker":"ATLO","date":"2015-03-19","pret":-0.00241,"close":24.93}
{"ticker":"ATLO","date":"2015-03-20","pret":0.00642,"close":24.96}
{"ticker":"ATLO","date":"2015-03-23","pret":0.002,"close":25}
{"ticker":"ATLO","date":"2015-03-24","pret":0,"close":24.81}
{"ticker":"ATLO","date":"2015-03-25","pret":-0.0056,"close":24.69}
{"ticker":"ATLO","date":"2015-03-26","pret":-0.00685,"close":24.76}
{"ticker":"ATLO","date":"2015-03-27","pret":-0.00162,"close":24.81}
{"ticker":"ATLO","date":"2015-03-30","pret":0.00606,"close":24.94}
{"ticker":"ATLO","date":"2015-03-31","pret":-0.00201,"close":24.85}
{"ticker":"ATLO","date":"2015-04-01","pret":-0.00607,"close":24.72}
{"ticker":"ATLO","date":"2015-04-02","pret":0.00041,"close":24.69}
{"ticker":"ATLO","date":"2015-04-06","pret":-0.0061,"close":25.09}
{"ticker":"ATLO","date":"2015-04-07","pret":0.02418,"close":24.64}
{"ticker":"ATLO","date":"2015-04-08","pret":-0.01121,"close":24.94}
{"ticker":"ATLO","date":"2015-04-09","pret":0.0008,"close":24.72}
{"ticker":"ATLO","date":"2015-04-10","pret":-0.00201,"close":24.97}
{"ticker":"ATLO","date":"2015-04-13","pret":0.01163,"close":24.61}
{"ticker":"ATLO","date":"2015-04-14","pret":-0.01405,"close":24.86}
{"ticker":"ATLO","date":"2015-04-15","pret":-0.0004,"close":24.69}
{"ticker":"ATLO","date":"2015-04-16","pret":0.00081,"close":24.77}
{"ticker":"ATLO","date":"2015-04-17","pret":0.00765,"close":24.65}
{"ticker":"ATLO","date":"2015-04-20","pret":-0.01088,"close":25.39}
{"ticker":"ATLO","date":"2015-04-21","pret":0.03622,"close":25.4}
{"ticker":"ATLO","date":"2015-04-22","pret":-0.00235,"close":25.5}
{"ticker":"ATLO","date":"2015-04-23","pret":-0.00787,"close":25.79}
{"ticker":"ATLO","date":"2015-04-24","pret":0.02188,"close":26.01}
{"ticker":"ATLO","date":"2015-04-27","pret":-0.00387,"close":25.58}
{"ticker":"ATLO","date":"2015-04-28","pret":0.00811,"close":25.65}
{"ticker":"ATLO","date":"2015-04-29","pret":-0.01864,"close":25.45}
{"ticker":"ATLO","date":"2015-04-30","pret":-0.01104,"close":24.94}
{"ticker":"ATLO","date":"2015-05-01","pret":-0.00796,"close":25.21}
{"ticker":"ATLO","date":"2015-05-04","pret":-0.0008,"close":25.1}
{"ticker":"ATLO","date":"2015-05-05","pret":0.00359,"close":24.6}
{"ticker":"ATLO","date":"2015-05-06","pret":-0.02828,"close":24.03}
{"ticker":"ATLO","date":"2015-05-07","pret":0.02028,"close":24.09}
{"ticker":"ATLO","date":"2015-05-08","pret":-0.01416,"close":24.78}
{"ticker":"ATLO","date":"2015-05-11","pret":-0.01684,"close":24.78}
{"ticker":"ATLO","date":"2015-05-12","pret":0.0306,"close":24.22}
{"ticker":"ATLO","date":"2015-05-13","pret":-0.02193,"close":24.55}
{"ticker":"ATLO","date":"2015-05-14","pret":0.02514,"close":24.96}
{"ticker":"ATLO","date":"2015-05-15","pret":0.0008,"close":24.19}
{"ticker":"ATLO","date":"2015-05-18","pret":-0.03254,"close":24.12}
{"ticker":"ATLO","date":"2015-05-19","pret":0.00659,"close":24.24}
{"ticker":"ATLO","date":"2015-05-20","pret":0.00614,"close":24.38}
{"ticker":"ATLO","date":"2015-05-21","pret":0,"close":24.27}
{"ticker":"ATLO","date":"2015-05-22","pret":-0.01398,"close":23.83}
{"ticker":"ATLO","date":"2015-05-26","pret":-0.00789,"close":23.85}
{"ticker":"ATLO","date":"2015-05-27","pret":-0.00838,"close":24.07}
{"ticker":"ATLO","date":"2015-05-28","pret":0.01296,"close":24.03}
{"ticker":"ATLO","date":"2015-05-29","pret":-0.00042,"close":23.81}
{"ticker":"ATLO","date":"2015-06-01","pret":0.00332,"close":23.82}
{"ticker":"ATLO","date":"2015-06-02","pret":-0.01418,"close":23.67}
{"ticker":"ATLO","date":"2015-06-03","pret":-0.00084,"close":23.91}
{"ticker":"ATLO","date":"2015-06-04","pret":-0.00421,"close":24.14}
{"ticker":"ATLO","date":"2015-06-05","pret":0.02419,"close":24.4}
{"ticker":"ATLO","date":"2015-06-08","pret":0.00616,"close":24.53}
{"ticker":"ATLO","date":"2015-06-09","pret":0.00041,"close":24.62}
{"ticker":"ATLO","date":"2015-06-10","pret":0.0114,"close":24.73}
{"ticker":"ATLO","date":"2015-06-11","pret":0.00404,"close":24.7}
{"ticker":"ATLO","date":"2015-06-12","pret":-0.00525,"close":24.73}
{"ticker":"ATLO","date":"2015-06-15","pret":0.00887,"close":25.33}
{"ticker":"ATLO","date":"2015-06-16","pret":0.008,"close":25.98}
{"ticker":"ATLO","date":"2015-06-17","pret":0.03253,"close":25.71}
{"ticker":"ATLO","date":"2015-06-18","pret":-0.0058,"close":25.79}
{"ticker":"ATLO","date":"2015-06-19","pret":-0.0074,"close":25.94}
{"ticker":"ATLO","date":"2015-06-22","pret":0.01397,"close":26.04}
{"ticker":"ATLO","date":"2015-06-23","pret":-0.00231,"close":26.25}
{"ticker":"ATLO","date":"2015-06-24","pret":0.00424,"close":25.92}
{"ticker":"ATLO","date":"2015-06-25","pret":-0.01824,"close":26.19}
{"ticker":"ATLO","date":"2015-06-26","pret":0.024,"close":26.2}
{"ticker":"ATLO","date":"2015-06-29","pret":0.00038,"close":25.43}
{"ticker":"ATLO","date":"2015-06-30","pret":-0.02008,"close":25.1}
{"ticker":"ATLO","date":"2015-07-01","pret":-0.02328,"close":25.93}
{"ticker":"ATLO","date":"2015-07-02","pret":0.02911,"close":25.64}
{"ticker":"ATLO","date":"2015-07-06","pret":0.00039,"close":25.64}
{"ticker":"ATLO","date":"2015-07-07","pret":-0.00622,"close":25.65}
{"ticker":"ATLO","date":"2015-07-08","pret":-0.00862,"close":25.34}
{"ticker":"ATLO","date":"2015-07-09","pret":0.00549,"close":25.31}
{"ticker":"ATLO","date":"2015-07-10","pret":-0.01022,"close":25.43}
{"ticker":"ATLO","date":"2015-07-13","pret":0.00866,"close":26}
{"ticker":"ATLO","date":"2015-07-14","pret":0.01709,"close":26.09}
{"ticker":"ATLO","date":"2015-07-15","pret":-0.00193,"close":25.96}
{"ticker":"ATLO","date":"2015-07-16","pret":0.0138,"close":26.14}
{"ticker":"ATLO","date":"2015-07-17","pret":-0.00267,"close":26.28}
{"ticker":"ATLO","date":"2015-07-20","pret":0.0076,"close":25.7}
{"ticker":"ATLO","date":"2015-07-21","pret":-0.02726,"close":25.57}
{"ticker":"ATLO","date":"2015-07-22","pret":-0.00742,"close":25.35}
{"ticker":"ATLO","date":"2015-07-23","pret":-0.00787,"close":24.52}
{"ticker":"ATLO","date":"2015-07-24","pret":-0.02765,"close":24.77}
{"ticker":"ATLO","date":"2015-07-27","pret":0.00081,"close":24.7}
{"ticker":"ATLO","date":"2015-07-28","pret":0.00122,"close":24.2}
{"ticker":"ATLO","date":"2015-07-29","pret":-0.01718,"close":24.25}
{"ticker":"ATLO","date":"2015-07-30","pret":-0.00995,"close":24.12}
{"ticker":"ATLO","date":"2015-07-31","pret":0.01324,"close":24.24}
{"ticker":"ATLO","date":"2015-08-03","pret":-0.0033,"close":23.74}
{"ticker":"ATLO","date":"2015-08-04","pret":-0.02084,"close":23.72}
{"ticker":"ATLO","date":"2015-08-05","pret":-0.00042,"close":23.75}
{"ticker":"ATLO","date":"2015-08-06","pret":0.00084,"close":23.77}
{"ticker":"ATLO","date":"2015-08-07","pret":0,"close":23.54}
{"ticker":"ATLO","date":"2015-08-10","pret":-0.00084,"close":23.7}
{"ticker":"ATLO","date":"2015-08-11","pret":-0.00634,"close":23.24}
{"ticker":"ATLO","date":"2015-08-12","pret":-0.0184,"close":23.32}
{"ticker":"ATLO","date":"2015-08-13","pret":0.0056,"close":23.13}
{"ticker":"ATLO","date":"2015-08-14","pret":-0.01123,"close":23.46}
{"ticker":"ATLO","date":"2015-08-17","pret":0.02064,"close":24.3}
{"ticker":"ATLO","date":"2015-08-18","pret":0,"close":24.25}
{"ticker":"ATLO","date":"2015-08-19","pret":0.02728,"close":24.13}
{"ticker":"ATLO","date":"2015-08-20","pret":-0.00748,"close":23.63}
{"ticker":"ATLO","date":"2015-08-21","pret":-0.03093,"close":23.31}
{"ticker":"ATLO","date":"2015-08-24","pret":0.00043,"close":22.37}
{"ticker":"ATLO","date":"2015-08-25","pret":-0.00777,"close":23.03}
{"ticker":"ATLO","date":"2015-08-26","pret":0.0142,"close":23.4}
{"ticker":"ATLO","date":"2015-08-27","pret":0.00128,"close":24.29}
{"ticker":"ATLO","date":"2015-08-28","pret":0.02944,"close":23.59}
{"ticker":"ATLO","date":"2015-08-31","pret":-0.02646,"close":23.67}
{"ticker":"ATLO","date":"2015-09-01","pret":0,"close":22.6}
{"ticker":"ATLO","date":"2015-09-02","pret":-0.02543,"close":23.76}
{"ticker":"ATLO","date":"2015-09-03","pret":0.04105,"close":22.74}
{"ticker":"ATLO","date":"2015-09-04","pret":-0.06222,"close":22.3}
{"ticker":"ATLO","date":"2015-09-08","pret":0.01504,"close":23.24}
{"ticker":"ATLO","date":"2015-09-09","pret":0.02215,"close":22.94}
{"ticker":"ATLO","date":"2015-09-10","pret":-0.0121,"close":23.13}
{"ticker":"ATLO","date":"2015-09-11","pret":-0.00044,"close":22.88}
{"ticker":"ATLO","date":"2015-09-14","pret":-0.00742,"close":23.22}
{"ticker":"ATLO","date":"2015-09-15","pret":0.01263,"close":23.7}
{"ticker":"ATLO","date":"2015-09-16","pret":0.02563,"close":23.07}
{"ticker":"ATLO","date":"2015-09-17","pret":-0.02088,"close":23.2}
{"ticker":"ATLO","date":"2015-09-18","pret":-0.01913,"close":23.05}
{"ticker":"ATLO","date":"2015-09-21","pret":0.00961,"close":23.14}
{"ticker":"ATLO","date":"2015-09-22","pret":-0.0083,"close":23.11}
{"ticker":"ATLO","date":"2015-09-23","pret":0.0122,"close":23.19}
{"ticker":"ATLO","date":"2015-09-24","pret":-0.0039,"close":23.51}
{"ticker":"ATLO","date":"2015-09-25","pret":0.03461,"close":22.82}
{"ticker":"ATLO","date":"2015-09-28","pret":-0.04554,"close":22.8}
{"ticker":"ATLO","date":"2015-09-29","pret":0.00351,"close":22.87}
{"ticker":"ATLO","date":"2015-09-30","pret":0.00742,"close":22.93}
{"ticker":"ATLO","date":"2015-10-01","pret":-0.00174,"close":23.01}
{"ticker":"ATLO","date":"2015-10-02","pret":0.00261,"close":22.89}
{"ticker":"ATLO","date":"2015-10-05","pret":0.0052,"close":23.63}
{"ticker":"ATLO","date":"2015-10-06","pret":0.0116,"close":23.21}
{"ticker":"ATLO","date":"2015-10-07","pret":-0.00342,"close":23.55}
{"ticker":"ATLO","date":"2015-10-08","pret":0.00128,"close":23.73}
{"ticker":"ATLO","date":"2015-10-09","pret":0.01656,"close":23.71}
{"ticker":"ATLO","date":"2015-10-12","pret":-0.00042,"close":24.04}
{"ticker":"ATLO","date":"2015-10-13","pret":0.01297,"close":23.62}
{"ticker":"ATLO","date":"2015-10-14","pret":-0.01424,"close":23.57}
{"ticker":"ATLO","date":"2015-10-15","pret":-0.00169,"close":23.83}
{"ticker":"ATLO","date":"2015-10-16","pret":0.00925,"close":23.9}
{"ticker":"ATLO","date":"2015-10-19","pret":0.00042,"close":23.9}
{"ticker":"ATLO","date":"2015-10-20","pret":0,"close":24.16}
{"ticker":"ATLO","date":"2015-10-21","pret":0.00667,"close":23.95}
{"ticker":"ATLO","date":"2015-10-22","pret":-0.00083,"close":25.4}
{"ticker":"ATLO","date":"2015-10-23","pret":0.05503,"close":25.29}
{"ticker":"ATLO","date":"2015-10-26","pret":0.00314,"close":25.25}
{"ticker":"ATLO","date":"2015-10-27","pret":-0.01782,"close":24.15}
{"ticker":"ATLO","date":"2015-10-28","pret":-0.03994,"close":25.88}
{"ticker":"ATLO","date":"2015-10-29","pret":0.06324,"close":24.59}
{"ticker":"ATLO","date":"2015-10-30","pret":-0.03132,"close":25}
{"ticker":"ATLO","date":"2015-11-02","pret":0.01161,"close":25.86}
{"ticker":"ATLO","date":"2015-11-03","pret":-0.0088,"close":25}
{"ticker":"ATLO","date":"2015-11-04","pret":-0.00241,"close":25.34}
{"ticker":"ATLO","date":"2015-11-05","pret":0.01953,"close":25.24}
{"ticker":"ATLO","date":"2015-11-06","pret":-0.00673,"close":25.49}
{"ticker":"ATLO","date":"2015-11-09","pret":0.01185,"close":25.26}
{"ticker":"ATLO","date":"2015-11-10","pret":-0.01185,"close":25.7}
{"ticker":"ATLO","date":"2015-11-11","pret":0.01929,"close":25.02}
{"ticker":"ATLO","date":"2015-11-12","pret":-0.03169,"close":24.76}
{"ticker":"ATLO","date":"2015-11-13","pret":-0.0093,"close":24.63}
{"ticker":"ATLO","date":"2015-11-16","pret":0.00041,"close":25.05}
{"ticker":"ATLO","date":"2015-11-17","pret":0.04447,"close":24.33}
{"ticker":"ATLO","date":"2015-11-18","pret":-0.04528,"close":25.34}
{"ticker":"ATLO","date":"2015-11-19","pret":0.0217,"close":25.46}
{"ticker":"ATLO","date":"2015-11-20","pret":0.01343,"close":26.3}
{"ticker":"ATLO","date":"2015-11-23","pret":0.02594,"close":25.99}
{"ticker":"ATLO","date":"2015-11-24","pret":-0.02164,"close":25.79}
{"ticker":"ATLO","date":"2015-11-25","pret":-0.00078,"close":25.8}
{"ticker":"ATLO","date":"2015-11-26"}
{"ticker":"ATLO","date":"2015-11-27","pret":-0.00509,"close":25.79}
{"ticker":"ATLO","date":"2015-11-30","pret":0.01946,"close":25.34}
{"ticker":"ATLO","date":"2015-12-01","pret":0.005,"close":25.62}
{"ticker":"ATLO","date":"2015-12-02","pret":-0.01858,"close":24.93}
{"ticker":"ATLO","date":"2015-12-03","pret":-0.02652,"close":24.55}
{"ticker":"ATLO","date":"2015-12-04","pret":-0.01577,"close":24.68}
{"ticker":"ATLO","date":"2015-12-07","pret":-0.00163,"close":24.51}
{"ticker":"ATLO","date":"2015-12-08","pret":0,"close":24.54}
{"ticker":"ATLO","date":"2015-12-09","pret":0.01217,"close":24.64}
{"ticker":"ATLO","date":"2015-12-10","pret":-0.01013,"close":24.35}
{"ticker":"ATLO","date":"2015-12-11","pret":-0.02266,"close":24.13}
{"ticker":"ATLO","date":"2015-12-14","pret":0.00125,"close":24.05}
{"ticker":"ATLO","date":"2015-12-15","pret":0.00415,"close":24.23}
{"ticker":"ATLO","date":"2015-12-16","pret":0.00784,"close":24.49}
{"ticker":"ATLO","date":"2015-12-17"}
{"ticker":"ATLO","date":"2015-12-18","pret":-0.00909,"close":24.33}
{"ticker":"ATLO","date":"2015-12-21","pret":0.00662,"close":24.38}
{"ticker":"ATLO","date":"2015-12-22","pret":0.00493,"close":24.71}
{"ticker":"ATLO","date":"2015-12-23","pret":0.00736,"close":24.76}
{"ticker":"ATLO","date":"2015-12-24","pret":0.00851,"close":24.87}
{"ticker":"ATLO","date":"2015-12-28","pret":-0.00202,"close":24.2}
{"ticker":"ATLO","date":"2015-12-29","pret":-0.01714,"close":24.72}
{"ticker":"ATLO","date":"2015-12-30","pret":0.00779,"close":24.21}
{"ticker":"ATLO","date":"2015-12-31","pret":-0.00985,"close":24.29}
{"ticker":"ATLO","date":"2016-01-04","pret":-0.01036,"close":23.31}
{"ticker":"ATLO","date":"2016-01-05","pret":-0.02318,"close":23.44}
{"ticker":"ATML","date":"2015-01-02","pret":0,"close":8.39}
{"ticker":"ATML","date":"2015-01-05","pret":-0.01192,"close":8.15}
{"ticker":"ATML","date":"2015-01-06","pret":-0.02059,"close":7.88}
{"ticker":"ATML","date":"2015-01-07","pret":-0.02478,"close":8.05}
{"ticker":"ATML","date":"2015-01-08","pret":0.01865,"close":8.35}
{"ticker":"ATML","date":"2015-01-09","pret":0.03152,"close":8.46}
{"ticker":"ATML","date":"2015-01-12","pret":0.01304,"close":8.4}
{"ticker":"ATML","date":"2015-01-13","pret":-0.00236,"close":8.35}
{"ticker":"ATML","date":"2015-01-14","pret":-0.02874,"close":8.3}
{"ticker":"ATML","date":"2015-01-15","pret":0.01088,"close":8.16}
{"ticker":"ATML","date":"2015-01-16","pret":-0.0231,"close":8.29}
{"ticker":"ATML","date":"2015-01-20","pret":0.0219,"close":8.32}
{"ticker":"ATML","date":"2015-01-21","pret":-0.0012,"close":8.4}
{"ticker":"ATML","date":"2015-01-22","pret":0.01554,"close":8.41}
{"ticker":"ATML","date":"2015-01-23","pret":-0.00119,"close":8.47}
{"ticker":"ATML","date":"2015-01-26","pret":0.00474,"close":8.61}
{"ticker":"ATML","date":"2015-01-27","pret":0.00589,"close":8.51}
{"ticker":"ATML","date":"2015-01-28","pret":0.00936,"close":8.53}
{"ticker":"ATML","date":"2015-01-29","pret":-0.0035,"close":8.59}
{"ticker":"ATML","date":"2015-01-30","pret":-0.00234,"close":8.33}
{"ticker":"ATML","date":"2015-02-02","pret":-0.0225,"close":8.2}
{"ticker":"ATML","date":"2015-02-03","pret":-0.01448,"close":8.35}
{"ticker":"ATML","date":"2015-02-04","pret":0.00847,"close":8.4}
{"ticker":"ATML","date":"2015-02-05","pret":-0.03058,"close":7.82}
{"ticker":"ATML","date":"2015-02-06","pret":-0.03283,"close":8.06}
{"ticker":"ATML","date":"2015-02-09","pret":0.03034,"close":7.8}
{"ticker":"ATML","date":"2015-02-10","pret":-0.01886,"close":8.04}
{"ticker":"ATML","date":"2015-02-11","pret":0.01636,"close":8.17}
{"ticker":"ATML","date":"2015-02-12","pret":0.02588,"close":8.3}
{"ticker":"ATML","date":"2015-02-13","pret":0.01209,"close":8.39}
{"ticker":"ATML","date":"2015-02-17","pret":0.0048,"close":8.41}
{"ticker":"ATML","date":"2015-02-18","pret":0,"close":8.33}
{"ticker":"ATML","date":"2015-02-19","pret":-0.0036,"close":8.32}
{"ticker":"ATML","date":"2015-02-20","pret":-0.00361,"close":8.38}
{"ticker":"ATML","date":"2015-02-23","pret":0.00959,"close":8.31}
{"ticker":"ATML","date":"2015-02-24","pret":-0.00839,"close":8.46}
{"ticker":"ATML","date":"2015-02-25","pret":0.01789,"close":8.43}
{"ticker":"ATML","date":"2015-02-26","pret":-0.00237,"close":8.44}
{"ticker":"ATML","date":"2015-02-27","pret":-0.00119,"close":8.34}
{"ticker":"ATML","date":"2015-03-02","pret":-0.00238,"close":8.86}
{"ticker":"ATML","date":"2015-03-03","pret":0.0235,"close":8.62}
{"ticker":"ATML","date":"2015-03-04","pret":-0.00116,"close":8.82}
{"ticker":"ATML","date":"2015-03-05","pret":0.03653,"close":8.8}
{"ticker":"ATML","date":"2015-03-06","pret":-0.02268,"close":8.79}
{"ticker":"ATML","date":"2015-03-09","pret":0.00572,"close":8.83}
{"ticker":"ATML","date":"2015-03-10","pret":-0.0219,"close":8.57}
{"ticker":"ATML","date":"2015-03-11","pret":-0.00117,"close":8.54}
{"ticker":"ATML","date":"2015-03-12","pret":-0.01292,"close":8.41}
{"ticker":"ATML","date":"2015-03-13","pret":-0.0095,"close":8.46}
{"ticker":"ATML","date":"2015-03-16","pret":0.01539,"close":8.66}
{"ticker":"ATML","date":"2015-03-17","pret":0.014,"close":8.58}
{"ticker":"ATML","date":"2015-03-18","pret":-0.01283,"close":8.63}
{"ticker":"ATML","date":"2015-03-19","pret":-0.02496,"close":8.74}
{"ticker":"ATML","date":"2015-03-20","pret":0.05502,"close":8.97}
{"ticker":"ATML","date":"2015-03-23","pret":-0.00457,"close":8.61}
{"ticker":"ATML","date":"2015-03-24","pret":-0.01267,"close":8.38}
{"ticker":"ATML","date":"2015-03-25","pret":-0.02582,"close":7.97}
{"ticker":"ATML","date":"2015-03-26","pret":-0.06891,"close":8.08}
{"ticker":"ATML","date":"2015-03-27","pret":0.0264,"close":8.31}
{"ticker":"ATML","date":"2015-03-30","pret":0.04132,"close":8.49}
{"ticker":"ATML","date":"2015-03-31","pret":0.00475,"close":8.23}
{"ticker":"ATML","date":"2015-04-01","pret":-0.02885,"close":8.22}
{"ticker":"ATML","date":"2015-04-02","pret":0.00729,"close":8.14}
{"ticker":"ATML","date":"2015-04-06","pret":-0.02327,"close":8.12}
{"ticker":"ATML","date":"2015-04-07","pret":0.00986,"close":8.19}
{"ticker":"ATML","date":"2015-04-08","pret":0.00612,"close":8.29}
{"ticker":"ATML","date":"2015-04-09","pret":0.00487,"close":8.3}
{"ticker":"ATML","date":"2015-04-10","pret":0.01206,"close":8.16}
{"ticker":"ATML","date":"2015-04-13","pret":-0.02182,"close":8.45}
{"ticker":"ATML","date":"2015-04-14","pret":0.03492,"close":8.22}
{"ticker":"ATML","date":"2015-04-15","pret":-0.02274,"close":8.4}
{"ticker":"ATML","date":"2015-04-16","pret":0.00844,"close":8.3}
{"ticker":"ATML","date":"2015-04-17","pret":-0.01086,"close":8.2}
{"ticker":"ATML","date":"2015-04-20","pret":0,"close":8.27}
{"ticker":"ATML","date":"2015-04-21","pret":0.01206,"close":8.34}
{"ticker":"ATML","date":"2015-04-22","pret":-0.0012,"close":8.38}
{"ticker":"ATML","date":"2015-04-23","pret":-0.01208,"close":8.16}
{"ticker":"ATML","date":"2015-04-24","pret":-0.00487,"close":7.85}
{"ticker":"ATML","date":"2015-04-27","pret":-0.0424,"close":7.7}
{"ticker":"ATML","date":"2015-04-28","pret":-0.0167,"close":7.72}
{"ticker":"ATML","date":"2015-04-29","pret":-0.00911,"close":7.72}
{"ticker":"ATML","date":"2015-04-30","pret":0.00652,"close":7.58}
{"ticker":"ATML","date":"2015-05-01","pret":0,"close":7.63}
{"ticker":"ATML","date":"2015-05-04","pret":-0.00913,"close":7.65}
{"ticker":"ATML","date":"2015-05-05","pret":0.00523,"close":7.48}
{"ticker":"ATML","date":"2015-05-06","pret":-0.01709,"close":7.54}
{"ticker":"ATML","date":"2015-05-07","pret":0.05922,"close":7.96}
{"ticker":"ATML","date":"2015-05-08","pret":0.00125,"close":8.1}
{"ticker":"ATML","date":"2015-05-11","pret":0.01117,"close":8.22}
{"ticker":"ATML","date":"2015-05-12","pret":0.00983,"close":8.26}
{"ticker":"ATML","date":"2015-05-13","pret":0.00973,"close":8.47}
{"ticker":"ATML","date":"2015-05-14","pret":0.0415,"close":8.7}
{"ticker":"ATML","date":"2015-05-15","pret":0.01155,"close":8.53}
{"ticker":"ATML","date":"2015-05-18","pret":-0.02323,"close":8.88}
{"ticker":"ATML","date":"2015-05-19","pret":0.04256,"close":8.79}
{"ticker":"ATML","date":"2015-05-20","pret":-0.02624,"close":8.8}
{"ticker":"ATML","date":"2015-05-21","pret":0.01606,"close":8.84}
{"ticker":"ATML","date":"2015-05-22","pret":-0.00342,"close":8.85}
{"ticker":"ATML","date":"2015-05-26","pret":0.00683,"close":8.68}
{"ticker":"ATML","date":"2015-05-27","pret":-0.0137,"close":8.85}
{"ticker":"ATML","date":"2015-05-28","pret":0.01256,"close":8.76}
{"ticker":"ATML","date":"2015-05-29","pret":-0.00227,"close":8.87}
{"ticker":"ATML","date":"2015-06-01","pret":0.01244,"close":8.9}
{"ticker":"ATML","date":"2015-06-02","pret":-0.00338,"close":8.86}
{"ticker":"ATML","date":"2015-06-03","pret":0.00562,"close":8.95}
{"ticker":"ATML","date":"2015-06-04","pret":0.02327,"close":9.1}
{"ticker":"ATML","date":"2015-06-05","pret":-0.00659,"close":9.42}
{"ticker":"ATML","date":"2015-06-08","pret":0.03467,"close":9.75}
{"ticker":"ATML","date":"2015-06-09","pret":0.06294,"close":9.81}
{"ticker":"ATML","date":"2015-06-10","pret":-0.01816,"close":9.84}
{"ticker":"ATML","date":"2015-06-11","pret":0.00305,"close":9.88}
{"ticker":"ATML","date":"2015-06-12","pret":0,"close":10}
{"ticker":"ATML","date":"2015-06-15","pret":0.00304,"close":9.92}
{"ticker":"ATML","date":"2015-06-16","pret":0.00101,"close":10.24}
{"ticker":"ATML","date":"2015-06-17","pret":0.0377,"close":10.12}
{"ticker":"ATML","date":"2015-06-18","pret":-0.01471,"close":10.24}
{"ticker":"ATML","date":"2015-06-19","pret":0.00296,"close":10.3}
{"ticker":"ATML","date":"2015-06-22","pret":0.01855,"close":10.44}
{"ticker":"ATML","date":"2015-06-23","pret":0.01058,"close":10.35}
{"ticker":"ATML","date":"2015-06-24","pret":-0.00962,"close":10.22}
{"ticker":"ATML","date":"2015-06-25","pret":-0.00971,"close":10.21}
{"ticker":"ATML","date":"2015-06-26","pret":0.00487,"close":9.99}
{"ticker":"ATML","date":"2015-06-29","pret":-0.04366,"close":9.73}
{"ticker":"ATML","date":"2015-06-30","pret":-0.00102,"close":9.86}
{"ticker":"ATML","date":"2015-07-01","pret":0.00405,"close":9.75}
{"ticker":"ATML","date":"2015-07-02","pret":-0.01426,"close":9.71}
{"ticker":"ATML","date":"2015-07-06","pret":-0.01135,"close":9.59}
{"ticker":"ATML","date":"2015-07-07","pret":-0.00833,"close":9.5}
{"ticker":"ATML","date":"2015-07-08","pret":-0.01369,"close":9.23}
{"ticker":"ATML","date":"2015-07-09","pret":-0.01066,"close":9.19}
{"ticker":"ATML","date":"2015-07-10","pret":0,"close":9.52}
{"ticker":"ATML","date":"2015-07-13","pret":0.02331,"close":9.33}
{"ticker":"ATML","date":"2015-07-14","pret":-0.01371,"close":9.39}
{"ticker":"ATML","date":"2015-07-15","pret":-0.00213,"close":9.21}
{"ticker":"ATML","date":"2015-07-16","pret":-0.01177,"close":9.19}
{"ticker":"ATML","date":"2015-07-17","pret":-0.00756,"close":9.05}
{"ticker":"ATML","date":"2015-07-20","pret":-0.0153,"close":8.99}
{"ticker":"ATML","date":"2015-07-21","pret":-0.01107,"close":8.98}
{"ticker":"ATML","date":"2015-07-22","pret":-0.02025,"close":8.84}
{"ticker":"ATML","date":"2015-07-23","pret":0.01466,"close":8.86}
{"ticker":"ATML","date":"2015-07-24","pret":-0.0124,"close":8.66}
{"ticker":"ATML","date":"2015-07-27","pret":-0.02642,"close":8.56}
{"ticker":"ATML","date":"2015-07-28","pret":-0.0035,"close":8.55}
{"ticker":"ATML","date":"2015-07-29","pret":-0.06143,"close":8.41}
{"ticker":"ATML","date":"2015-07-30","pret":0.03419,"close":8.42}
{"ticker":"ATML","date":"2015-07-31","pret":0.01193,"close":8.28}
{"ticker":"ATML","date":"2015-08-03","pret":-0.02158,"close":8.13}
{"ticker":"ATML","date":"2015-08-04","pret":-0.01588,"close":8.12}
{"ticker":"ATML","date":"2015-08-05","pret":0.00614,"close":8.15}
{"ticker":"ATML","date":"2015-08-06","pret":-0.00491,"close":8.01}
{"ticker":"ATML","date":"2015-08-07","pret":-0.02239,"close":8.1}
{"ticker":"ATML","date":"2015-08-10","pret":0.02485,"close":8.14}
{"ticker":"ATML","date":"2015-08-11","pret":-0.02233,"close":7.91}
{"ticker":"ATML","date":"2015-08-12","pret":-0.00882,"close":8.13}
{"ticker":"ATML","date":"2015-08-13","pret":0.02747,"close":8}
{"ticker":"ATML","date":"2015-08-14","pret":-0.01364,"close":7.81}
{"ticker":"ATML","date":"2015-08-17","pret":-0.0189,"close":7.84}
{"ticker":"ATML","date":"2015-08-18","pret":0,"close":7.75}
{"ticker":"ATML","date":"2015-08-19","pret":-0.01152,"close":7.66}
{"ticker":"ATML","date":"2015-08-20","pret":-0.02212,"close":7.2}
{"ticker":"ATML","date":"2015-08-21","pret":-0.06946,"close":6.95}
{"ticker":"ATML","date":"2015-08-24","pret":-0.16693,"close":6.59}
{"ticker":"ATML","date":"2015-08-25","pret":0.2377,"close":7.41}
{"ticker":"ATML","date":"2015-08-26","pret":-0.00395,"close":7.76}
{"ticker":"ATML","date":"2015-08-27","pret":0.03882,"close":8.08}
{"ticker":"ATML","date":"2015-08-28","pret":0.01886,"close":8.21}
{"ticker":"ATML","date":"2015-08-31","pret":0.01115,"close":8.17}
{"ticker":"ATML","date":"2015-09-01","pret":-0.01489,"close":7.88}
{"ticker":"ATML","date":"2015-09-02","pret":0.00125,"close":7.9}
{"ticker":"ATML","date":"2015-09-03","pret":-0.00375,"close":8.01}
{"ticker":"ATML","date":"2015-09-04","pret":-0.01261,"close":7.77}
{"ticker":"ATML","date":"2015-09-08","pret":-0.01277,"close":8.08}
{"ticker":"ATML","date":"2015-09-09","pret":0.04031,"close":7.94}
{"ticker":"ATML","date":"2015-09-10","pret":-0.025,"close":8.08}
{"ticker":"ATML","date":"2015-09-11","pret":0.01133,"close":8.26}
{"ticker":"ATML","date":"2015-09-14","pret":0.02594,"close":8.12}
{"ticker":"ATML","date":"2015-09-15","pret":-0.00366,"close":8.2}
{"ticker":"ATML","date":"2015-09-16","pret":0.00122,"close":8.18}
{"ticker":"ATML","date":"2015-09-17","pret":-0.0123,"close":7.43}
{"ticker":"ATML","date":"2015-09-18","pret":-0.07449,"close":7.27}
{"ticker":"ATML","date":"2015-09-21","pret":0.10256,"close":8.19}
{"ticker":"ATML","date":"2015-09-22","pret":-0.01944,"close":8.01}
{"ticker":"ATML","date":"2015-09-23","pret":-0.00863,"close":8.08}
{"ticker":"ATML","date":"2015-09-24","pret":-0.00621,"close":8.05}
{"ticker":"ATML","date":"2015-09-25","pret":0.01115,"close":8.02}
{"ticker":"ATML","date":"2015-09-28","pret":0.02673,"close":7.97}
{"ticker":"ATML","date":"2015-09-29","pret":-0.04412,"close":7.9}
{"ticker":"ATML","date":"2015-09-30","pret":0,"close":8.07}
{"ticker":"ATML","date":"2015-10-01","pret":0.01616,"close":8.02}
{"ticker":"ATML","date":"2015-10-02","pret":-0.01867,"close":8.38}
{"ticker":"ATML","date":"2015-10-05","pret":0.0538,"close":8.21}
{"ticker":"ATML","date":"2015-10-06","pret":-0.0156,"close":8.4}
{"ticker":"ATML","date":"2015-10-07","pret":0.01441,"close":8.44}
{"ticker":"ATML","date":"2015-10-08","pret":0.00357,"close":8.53}
{"ticker":"ATML","date":"2015-10-09","pret":0.01181,"close":8.57}
{"ticker":"ATML","date":"2015-10-12","pret":0.00468,"close":8.59}
{"ticker":"ATML","date":"2015-10-13","pret":-0.00351,"close":8.51}
{"ticker":"ATML","date":"2015-10-14","pret":0.00234,"close":8.63}
{"ticker":"ATML","date":"2015-10-15","pret":0.01624,"close":8.73}
{"ticker":"ATML","date":"2015-10-16","pret":0.0023,"close":8.68}
{"ticker":"ATML","date":"2015-10-19","pret":-0.00576,"close":8.7}
{"ticker":"ATML","date":"2015-10-20","pret":0,"close":8.67}
{"ticker":"ATML","date":"2015-10-21","pret":0.00461,"close":8.61}
{"ticker":"ATML","date":"2015-10-22","pret":-0.0023,"close":8.57}
{"ticker":"ATML","date":"2015-10-23","pret":-0.0081,"close":8.62}
{"ticker":"ATML","date":"2015-10-26","pret":-0.06974,"close":7.68}
{"ticker":"ATML","date":"2015-10-27","pret":-0.04717,"close":7.57}
{"ticker":"ATML","date":"2015-10-28","pret":0.02067,"close":8.03}
{"ticker":"ATML","date":"2015-10-29","pret":-0.03381,"close":7.91}
{"ticker":"ATML","date":"2015-10-30","pret":0.04272,"close":7.6}
{"ticker":"ATML","date":"2015-11-02","pret":-0.02438,"close":7.74}
{"ticker":"ATML","date":"2015-11-03","pret":0.00647,"close":7.77}
{"ticker":"ATML","date":"2015-11-04","pret":0.00258,"close":7.84}
{"ticker":"ATML","date":"2015-11-05","pret":0.01152,"close":7.78}
{"ticker":"ATML","date":"2015-11-06","pret":-0.00382,"close":7.89}
{"ticker":"ATML","date":"2015-11-09","pret":0.00763,"close":7.66}
{"ticker":"ATML","date":"2015-11-10","pret":-0.06954,"close":7.52}
{"ticker":"ATML","date":"2015-11-11","pret":0.02813,"close":7.85}
{"ticker":"ATML","date":"2015-11-12","pret":0.02993,"close":8.18}
{"ticker":"ATML","date":"2015-11-13","pret":0.04389,"close":8.2}
{"ticker":"ATML","date":"2015-11-16","pret":-0.00246,"close":8.21}
{"ticker":"ATML","date":"2015-11-17","pret":0.00979,"close":8.22}
{"ticker":"ATML","date":"2015-11-18","pret":0.00243,"close":8.36}
{"ticker":"ATML","date":"2015-11-19","pret":0.04977,"close":8.4}
{"ticker":"ATML","date":"2015-11-20","pret":-0.02814,"close":8.48}
{"ticker":"ATML","date":"2015-11-23","pret":0.00829,"close":8.44}
{"ticker":"ATML","date":"2015-11-24","pret":-0.00948,"close":8.32}
{"ticker":"ATML","date":"2015-11-25","pret":-0.00957,"close":8.47}
{"ticker":"ATML","date":"2015-11-26"}
{"ticker":"ATML","date":"2015-11-27","pret":0.03194,"close":8.6}
{"ticker":"ATML","date":"2015-11-30","pret":0.00116,"close":8.65}
{"ticker":"ATML","date":"2015-12-01","pret":0.00695,"close":8.63}
{"ticker":"ATML","date":"2015-12-02","pret":-0.00231,"close":8.64}
{"ticker":"ATML","date":"2015-12-03","pret":0.00577,"close":8.58}
{"ticker":"ATML","date":"2015-12-04","pret":-0.0139,"close":8.65}
{"ticker":"ATML","date":"2015-12-07","pret":0.01045,"close":8.72}
{"ticker":"ATML","date":"2015-12-08","pret":-0.00579,"close":8.67}
{"ticker":"ATML","date":"2015-12-09","pret":0.00348,"close":8.62}
{"ticker":"ATML","date":"2015-12-10","pret":-0.00348,"close":8.7}
{"ticker":"ATML","date":"2015-12-11","pret":-0.00466,"close":8.46}
{"ticker":"ATML","date":"2015-12-14","pret":0.03215,"close":8.72}
{"ticker":"ATML","date":"2015-12-15","pret":-0.01709,"close":8.7}
{"ticker":"ATML","date":"2015-12-16","pret":0.00115,"close":8.66}
{"ticker":"ATML","date":"2015-12-17"}
{"ticker":"ATML","date":"2015-12-18","pret":-0.01039,"close":8.65}
{"ticker":"ATML","date":"2015-12-21","pret":0.00809,"close":8.71}
{"ticker":"ATML","date":"2015-12-22","pret":0.00345,"close":8.6}
{"ticker":"ATML","date":"2015-12-23","pret":-0.00806,"close":8.63}
{"ticker":"ATML","date":"2015-12-24","pret":-0.00347,"close":8.61}
{"ticker":"ATML","date":"2015-12-28","pret":-0.00465,"close":8.63}
{"ticker":"ATML","date":"2015-12-29","pret":0.00812,"close":8.68}
{"ticker":"ATML","date":"2015-12-30","pret":0,"close":8.68}
{"ticker":"ATML","date":"2015-12-31","pret":-0.00231,"close":8.61}
{"ticker":"ATML","date":"2016-01-04","pret":-0.01283,"close":8.68}
{"ticker":"ATML","date":"2016-01-05","pret":0.01745,"close":8.63}
{"ticker":"ATNI","date":"2015-01-02","pret":-0.01458,"close":67.77}
{"ticker":"ATNI","date":"2015-01-05","pret":-0.01152,"close":64.26}
{"ticker":"ATNI","date":"2015-01-06","pret":-0.04699,"close":62.08}
{"ticker":"ATNI","date":"2015-01-07","pret":-0.02523,"close":62.79}
{"ticker":"ATNI","date":"2015-01-08","pret":0.00589,"close":64.46}
{"ticker":"ATNI","date":"2015-01-09","pret":0.02058,"close":64.56}
{"ticker":"ATNI","date":"2015-01-12","pret":0.00155,"close":64.73}
{"ticker":"ATNI","date":"2015-01-13","pret":0.00912,"close":64.74}
{"ticker":"ATNI","date":"2015-01-14","pret":-0.01738,"close":65.85}
{"ticker":"ATNI","date":"2015-01-15","pret":0.0284,"close":65.6}
{"ticker":"ATNI","date":"2015-01-16","pret":-0.00672,"close":65.93}
{"ticker":"ATNI","date":"2015-01-20","pret":0.00915,"close":65.34}
{"ticker":"ATNI","date":"2015-01-21","pret":-0.01252,"close":65.04}
{"ticker":"ATNI","date":"2015-01-22","pret":0.00735,"close":66.64}
{"ticker":"ATNI","date":"2015-01-23","pret":0.01319,"close":67.75}
{"ticker":"ATNI","date":"2015-01-26","pret":0.0213,"close":67.98}
{"ticker":"ATNI","date":"2015-01-27","pret":-0.01067,"close":67.28}
{"ticker":"ATNI","date":"2015-01-28","pret":0.00757,"close":67.33}
{"ticker":"ATNI","date":"2015-01-29","pret":-0.00653,"close":67.2}
{"ticker":"ATNI","date":"2015-01-30","pret":-0.00388,"close":66.43}
{"ticker":"ATNI","date":"2015-02-02","pret":-0.0075,"close":67.42}
{"ticker":"ATNI","date":"2015-02-03","pret":0.02174,"close":68.34}
{"ticker":"ATNI","date":"2015-02-04","pret":0.00397,"close":67.36}
{"ticker":"ATNI","date":"2015-02-05","pret":-0.00589,"close":68.03}
{"ticker":"ATNI","date":"2015-02-06","pret":0.00662,"close":66.64}
{"ticker":"ATNI","date":"2015-02-09","pret":-0.02855,"close":66.44}
{"ticker":"ATNI","date":"2015-02-10","pret":0.01065,"close":66.52}
{"ticker":"ATNI","date":"2015-02-11","pret":-0.00494,"close":66.79}
{"ticker":"ATNI","date":"2015-02-12","pret":0.00479,"close":65.25}
{"ticker":"ATNI","date":"2015-02-13","pret":-0.02265,"close":65.4}
{"ticker":"ATNI","date":"2015-02-17","pret":0.00244,"close":64.83}
{"ticker":"ATNI","date":"2015-02-18","pret":-0.01057,"close":65.29}
{"ticker":"ATNI","date":"2015-02-19","pret":0.00062,"close":65.62}
{"ticker":"ATNI","date":"2015-02-20","pret":0.01162,"close":65}
{"ticker":"ATNI","date":"2015-02-23","pret":-0.01178,"close":65.46}
{"ticker":"ATNI","date":"2015-02-24","pret":0.00721,"close":65.99}
{"ticker":"ATNI","date":"2015-02-25","pret":0.01109,"close":66.64}
{"ticker":"ATNI","date":"2015-02-26","pret":0.01291,"close":68.86}
{"ticker":"ATNI","date":"2015-02-27","pret":0.02212,"close":68.83}
{"ticker":"ATNI","date":"2015-03-02","pret":0.00611,"close":69.23}
{"ticker":"ATNI","date":"2015-03-03","pret":-0.00131,"close":68.85}
{"ticker":"ATNI","date":"2015-03-04","pret":0.00102,"close":68.01}
{"ticker":"ATNI","date":"2015-03-05","pret":-0.01255,"close":66.9}
{"ticker":"ATNI","date":"2015-03-06","pret":-0.02483,"close":64.95}
{"ticker":"ATNI","date":"2015-03-09","pret":-0.01685,"close":64.35}
{"ticker":"ATNI","date":"2015-03-10","pret":-0.02496,"close":64.5}
{"ticker":"ATNI","date":"2015-03-11","pret":0.01015,"close":64.85}
{"ticker":"ATNI","date":"2015-03-12","pret":0.01634,"close":66.49}
{"ticker":"ATNI","date":"2015-03-13","pret":0.01155,"close":65.18}
{"ticker":"ATNI","date":"2015-03-16","pret":-0.00637,"close":66.83}
{"ticker":"ATNI","date":"2015-03-17","pret":0.01119,"close":66.01}
{"ticker":"ATNI","date":"2015-03-18","pret":-0.00755,"close":67.96}
{"ticker":"ATNI","date":"2015-03-19","pret":0.02706,"close":67.75}
{"ticker":"ATNI","date":"2015-03-20","pret":0.00412,"close":69.32}
{"ticker":"ATNI","date":"2015-03-23","pret":0.01805,"close":70.11}
{"ticker":"ATNI","date":"2015-03-24","pret":0.01233,"close":69.4}
{"ticker":"ATNI","date":"2015-03-25","pret":-0.01348,"close":68.95}
{"ticker":"ATNI","date":"2015-03-26","pret":-0.00827,"close":69.23}
{"ticker":"ATNI","date":"2015-03-27","pret":0.01072,"close":70.37}
{"ticker":"ATNI","date":"2015-03-30","pret":0.01516,"close":71.42}
{"ticker":"ATNI","date":"2015-03-31","pret":0.00227,"close":69.22}
{"ticker":"ATNI","date":"2015-04-01","pret":-0.02654,"close":72.06}
{"ticker":"ATNI","date":"2015-04-02","pret":0.05005,"close":73.33}
{"ticker":"ATNI","date":"2015-04-06","pret":0.01141,"close":73.19}
{"ticker":"ATNI","date":"2015-04-07","pret":0.00205,"close":71.29}
{"ticker":"ATNI","date":"2015-04-08","pret":-0.02641,"close":72.71}
{"ticker":"ATNI","date":"2015-04-09","pret":0.01405,"close":71.36}
{"ticker":"ATNI","date":"2015-04-10","pret":-0.01461,"close":68.3}
{"ticker":"ATNI","date":"2015-04-13","pret":-0.04589,"close":69.29}
{"ticker":"ATNI","date":"2015-04-14","pret":0.01962,"close":68.97}
{"ticker":"ATNI","date":"2015-04-15","pret":-0.00101,"close":70.1}
{"ticker":"ATNI","date":"2015-04-16","pret":0.00818,"close":70.3}
{"ticker":"ATNI","date":"2015-04-17","pret":-0.00544,"close":68.52}
{"ticker":"ATNI","date":"2015-04-20","pret":-0.01272,"close":69.05}
{"ticker":"ATNI","date":"2015-04-21","pret":0.00682,"close":69.21}
{"ticker":"ATNI","date":"2015-04-22","pret":0.00418,"close":68.65}
{"ticker":"ATNI","date":"2015-04-23","pret":-0.00983,"close":68.55}
{"ticker":"ATNI","date":"2015-04-24","pret":-0.00642,"close":70.03}
{"ticker":"ATNI","date":"2015-04-27","pret":0.03238,"close":70.4}
{"ticker":"ATNI","date":"2015-04-28","pret":0.00944,"close":71.16}
{"ticker":"ATNI","date":"2015-04-29","pret":-0.01555,"close":68.06}
{"ticker":"ATNI","date":"2015-04-30","pret":-0.03376,"close":66.02}
{"ticker":"ATNI","date":"2015-05-01","pret":-0.02749,"close":66.85}
{"ticker":"ATNI","date":"2015-05-04","pret":0.01608,"close":66.9}
{"ticker":"ATNI","date":"2015-05-05","pret":-0.00868,"close":66.69}
{"ticker":"ATNI","date":"2015-05-06","pret":0.00779,"close":67.03}
{"ticker":"ATNI","date":"2015-05-07","pret":-0.00075,"close":66}
{"ticker":"ATNI","date":"2015-05-08","pret":-0.01005,"close":65.04}
{"ticker":"ATNI","date":"2015-05-11","pret":-0.02072,"close":65.6}
{"ticker":"ATNI","date":"2015-05-12","pret":0.00277,"close":66.01}
{"ticker":"ATNI","date":"2015-05-13","pret":0.01478,"close":66.47}
{"ticker":"ATNI","date":"2015-05-14","pret":0.00558,"close":67.1}
{"ticker":"ATNI","date":"2015-05-15","pret":0.0045,"close":67.74}
{"ticker":"ATNI","date":"2015-05-18","pret":0.01605,"close":68}
{"ticker":"ATNI","date":"2015-05-19","pret":0.00368,"close":67.73}
{"ticker":"ATNI","date":"2015-05-20","pret":-0.00397,"close":67.13}
{"ticker":"ATNI","date":"2015-05-21","pret":-0.01321,"close":67.78}
{"ticker":"ATNI","date":"2015-05-22","pret":0.00789,"close":67.38}
{"ticker":"ATNI","date":"2015-05-26","pret":-0.00312,"close":67.89}
{"ticker":"ATNI","date":"2015-05-27","pret":0.01417,"close":68.42}
{"ticker":"ATNI","date":"2015-05-28","pret":-0.00191,"close":67.02}
{"ticker":"ATNI","date":"2015-05-29","pret":-0.01973,"close":67.05}
{"ticker":"ATNI","date":"2015-06-01","pret":0.01265,"close":65.38}
{"ticker":"ATNI","date":"2015-06-02","pret":-0.03384,"close":66.45}
{"ticker":"ATNI","date":"2015-06-03","pret":0.01804,"close":67.15}
{"ticker":"ATNI","date":"2015-06-04","pret":0.0018,"close":66.33}
{"ticker":"ATNI","date":"2015-06-05","pret":-0.00556,"close":67.16}
{"ticker":"ATNI","date":"2015-06-08","pret":0.00751,"close":67.61}
{"ticker":"ATNI","date":"2015-06-09","pret":0.01146,"close":67.36}
{"ticker":"ATNI","date":"2015-06-10","pret":0.0031,"close":68.71}
{"ticker":"ATNI","date":"2015-06-11","pret":0.01363,"close":68.62}
{"ticker":"ATNI","date":"2015-06-12","pret":-0.00248,"close":67.87}
{"ticker":"ATNI","date":"2015-06-15","pret":-0.02079,"close":66.3}
{"ticker":"ATNI","date":"2015-06-16","pret":-0.01274,"close":67.2}
{"ticker":"ATNI","date":"2015-06-17","pret":0.01304,"close":67.29}
{"ticker":"ATNI","date":"2015-06-18","pret":0.0052,"close":68.57}
{"ticker":"ATNI","date":"2015-06-19","pret":0.0131,"close":68.89}
{"ticker":"ATNI","date":"2015-06-22","pret":0.00569,"close":70.05}
{"ticker":"ATNI","date":"2015-06-23","pret":0.02015,"close":71.08}
{"ticker":"ATNI","date":"2015-06-24","pret":0.01246,"close":70}
{"ticker":"ATNI","date":"2015-06-25","pret":-0.01346,"close":70.59}
{"ticker":"ATNI","date":"2015-06-26","pret":0.00781,"close":69.05}
{"ticker":"ATNI","date":"2015-06-29","pret":-0.0245,"close":68.19}
{"ticker":"ATNI","date":"2015-06-30","pret":-0.0029,"close":69.08}
{"ticker":"ATNI","date":"2015-07-01","pret":0.00624,"close":69.18}
{"ticker":"ATNI","date":"2015-07-02","pret":-0.00116,"close":68.1}
{"ticker":"ATNI","date":"2015-07-06","pret":-0.01973,"close":67.71}
{"ticker":"ATNI","date":"2015-07-07","pret":-0.00325,"close":67.52}
{"ticker":"ATNI","date":"2015-07-08","pret":-0.01012,"close":67.07}
{"ticker":"ATNI","date":"2015-07-09","pret":0.01337,"close":66.54}
{"ticker":"ATNI","date":"2015-07-10","pret":-0.00964,"close":67.91}
{"ticker":"ATNI","date":"2015-07-13","pret":0.01421,"close":67.55}
{"ticker":"ATNI","date":"2015-07-14","pret":-0.00841,"close":68.58}
{"ticker":"ATNI","date":"2015-07-15","pret":0.01442,"close":68.7}
{"ticker":"ATNI","date":"2015-07-16","pret":0.01104,"close":70.25}
{"ticker":"ATNI","date":"2015-07-17","pret":0.01049,"close":71.01}
{"ticker":"ATNI","date":"2015-07-20","pret":0.01349,"close":71.02}
{"ticker":"ATNI","date":"2015-07-21","pret":-0.00099,"close":70.69}
{"ticker":"ATNI","date":"2015-07-22","pret":-0.00751,"close":70.65}
{"ticker":"ATNI","date":"2015-07-23","pret":0.00596,"close":70.33}
{"ticker":"ATNI","date":"2015-07-24","pret":-0.00823,"close":70.56}
{"ticker":"ATNI","date":"2015-07-27","pret":0,"close":70.68}
{"ticker":"ATNI","date":"2015-07-28","pret":0.01387,"close":70.05}
{"ticker":"ATNI","date":"2015-07-29","pret":-0.01988,"close":70.88}
{"ticker":"ATNI","date":"2015-07-30","pret":0.00956,"close":69.6}
{"ticker":"ATNI","date":"2015-07-31","pret":-0.00156,"close":70.74}
{"ticker":"ATNI","date":"2015-08-03","pret":0.01047,"close":72.25}
{"ticker":"ATNI","date":"2015-08-04","pret":0.0144,"close":71.36}
{"ticker":"ATNI","date":"2015-08-05","pret":-0.00585,"close":72.31}
{"ticker":"ATNI","date":"2015-08-06","pret":0.01083,"close":71.54}
{"ticker":"ATNI","date":"2015-08-07","pret":-0.01783,"close":71.23}
{"ticker":"ATNI","date":"2015-08-10","pret":0.00631,"close":72.58}
{"ticker":"ATNI","date":"2015-08-11","pret":0.00918,"close":74.84}
{"ticker":"ATNI","date":"2015-08-12","pret":0.02528,"close":72.26}
{"ticker":"ATNI","date":"2015-08-13","pret":-0.02722,"close":73.54}
{"ticker":"ATNI","date":"2015-08-14","pret":0.01473,"close":74.13}
{"ticker":"ATNI","date":"2015-08-17","pret":0.00613,"close":75.18}
{"ticker":"ATNI","date":"2015-08-18","pret":0.0211,"close":74.52}
{"ticker":"ATNI","date":"2015-08-19","pret":-0.01218,"close":74.34}
{"ticker":"ATNI","date":"2015-08-20","pret":-0.00662,"close":72.9}
{"ticker":"ATNI","date":"2015-08-21","pret":-0.02344,"close":73.68}
{"ticker":"ATNI","date":"2015-08-24","pret":-0.01622,"close":71.43}
{"ticker":"ATNI","date":"2015-08-25","pret":0.03437,"close":69.66}
{"ticker":"ATNI","date":"2015-08-26","pret":-0.03085,"close":70.76}
{"ticker":"ATNI","date":"2015-08-27","pret":0.00462,"close":70.91}
{"ticker":"ATNI","date":"2015-08-28","pret":-0.01139,"close":71.89}
{"ticker":"ATNI","date":"2015-08-31","pret":0.01683,"close":71.45}
{"ticker":"ATNI","date":"2015-09-01","pret":-0.02009,"close":71.28}
{"ticker":"ATNI","date":"2015-09-02","pret":0.01953,"close":73.16}
{"ticker":"ATNI","date":"2015-09-03","pret":0.01588,"close":73.68}
{"ticker":"ATNI","date":"2015-09-04","pret":-0.00288,"close":73.44}
{"ticker":"ATNI","date":"2015-09-08","pret":0.01648,"close":73.69}
{"ticker":"ATNI","date":"2015-09-09","pret":0.00485,"close":73.79}
{"ticker":"ATNI","date":"2015-09-10","pret":-0.01326,"close":73.57}
{"ticker":"ATNI","date":"2015-09-11","pret":-0.00191,"close":73.79}
{"ticker":"ATNI","date":"2015-09-14","pret":0.00938,"close":73.79}
{"ticker":"ATNI","date":"2015-09-15","pret":-0.00366,"close":74.16}
{"ticker":"ATNI","date":"2015-09-16","pret":0.00514,"close":73.91}
{"ticker":"ATNI","date":"2015-09-17","pret":-0.00081,"close":74.19}
{"ticker":"ATNI","date":"2015-09-18","pret":-0.00787,"close":73.32}
{"ticker":"ATNI","date":"2015-09-21","pret":0.00611,"close":73.62}
{"ticker":"ATNI","date":"2015-09-22","pret":-0.00788,"close":72.6}
{"ticker":"ATNI","date":"2015-09-23","pret":-0.00451,"close":73.23}
{"ticker":"ATNI","date":"2015-09-24","pret":0,"close":73.54}
{"ticker":"ATNI","date":"2015-09-25","pret":0.01213,"close":73.92}
{"ticker":"ATNI","date":"2015-09-28","pret":-0.00652,"close":72.49}
{"ticker":"ATNI","date":"2015-09-29","pret":-0.01372,"close":72.48}
{"ticker":"ATNI","date":"2015-09-30","pret":0.0114,"close":73.93}
{"ticker":"ATNI","date":"2015-10-01","pret":0.00464,"close":73.56}
{"ticker":"ATNI","date":"2015-10-02","pret":-0.00902,"close":73.06}
{"ticker":"ATNI","date":"2015-10-05","pret":0.01065,"close":75.51}
{"ticker":"ATNI","date":"2015-10-06","pret":0.02362,"close":75.59}
{"ticker":"ATNI","date":"2015-10-07","pret":0.00687,"close":77.09}
{"ticker":"ATNI","date":"2015-10-08","pret":0.0224,"close":77.8}
{"ticker":"ATNI","date":"2015-10-09","pret":0.00642,"close":78.05}
{"ticker":"ATNI","date":"2015-10-12","pret":0.00358,"close":79.65}
{"ticker":"ATNI","date":"2015-10-13","pret":0.01418,"close":78.57}
{"ticker":"ATNI","date":"2015-10-14","pret":-0.01189,"close":78.19}
{"ticker":"ATNI","date":"2015-10-15","pret":-0.00076,"close":79.03}
{"ticker":"ATNI","date":"2015-10-16","pret":0.00571,"close":79.07}
{"ticker":"ATNI","date":"2015-10-19","pret":0.00089,"close":79.85}
{"ticker":"ATNI","date":"2015-10-20","pret":0.01169,"close":80.65}
{"ticker":"ATNI","date":"2015-10-21","pret":0.00995,"close":79.45}
{"ticker":"ATNI","date":"2015-10-22","pret":-0.0102,"close":81.4}
{"ticker":"ATNI","date":"2015-10-23","pret":0.0286,"close":83.48}
{"ticker":"ATNI","date":"2015-10-26","pret":0.01782,"close":82.62}
{"ticker":"ATNI","date":"2015-10-27","pret":-0.01455,"close":82.56}
{"ticker":"ATNI","date":"2015-10-28","pret":0.00604,"close":81.74}
{"ticker":"ATNI","date":"2015-10-29","pret":-0.02709,"close":76.32}
{"ticker":"ATNI","date":"2015-10-30","pret":-0.05335,"close":76.42}
{"ticker":"ATNI","date":"2015-11-02","pret":0.00469,"close":78.1}
{"ticker":"ATNI","date":"2015-11-03","pret":0.01406,"close":77.87}
{"ticker":"ATNI","date":"2015-11-04","pret":-0.00179,"close":76.48}
{"ticker":"ATNI","date":"2015-11-05","pret":-0.01486,"close":77.35}
{"ticker":"ATNI","date":"2015-11-06","pret":0.00791,"close":78.1}
{"ticker":"ATNI","date":"2015-11-09","pret":0.00862,"close":76.7}
{"ticker":"ATNI","date":"2015-11-10","pret":-0.01679,"close":77.5}
{"ticker":"ATNI","date":"2015-11-11","pret":0.01127,"close":77.62}
{"ticker":"ATNI","date":"2015-11-12","pret":-0.00413,"close":77.01}
{"ticker":"ATNI","date":"2015-11-13","pret":-0.00805,"close":76.96}
{"ticker":"ATNI","date":"2015-11-16","pret":0.00533,"close":77.74}
{"ticker":"ATNI","date":"2015-11-17","pret":0.01122,"close":77.89}
{"ticker":"ATNI","date":"2015-11-18","pret":-0.00334,"close":79.57}
{"ticker":"ATNI","date":"2015-11-19","pret":0.02791,"close":78.51}
{"ticker":"ATNI","date":"2015-11-20","pret":-0.01208,"close":79.91}
{"ticker":"ATNI","date":"2015-11-23","pret":0.01246,"close":79.66}
{"ticker":"ATNI","date":"2015-11-24","pret":-0.00038,"close":79.59}
{"ticker":"ATNI","date":"2015-11-25","pret":-0.00514,"close":79.27}
{"ticker":"ATNI","date":"2015-11-26"}
{"ticker":"ATNI","date":"2015-11-27","pret":0.00201,"close":79.7}
{"ticker":"ATNI","date":"2015-11-30","pret":0.00526,"close":78.67}
{"ticker":"ATNI","date":"2015-12-01","pret":-0.01105,"close":78.18}
{"ticker":"ATNI","date":"2015-12-02","pret":-0.01066,"close":77.95}
{"ticker":"ATNI","date":"2015-12-03","pret":0.00076,"close":77.62}
{"ticker":"ATNI","date":"2015-12-04","pret":-0.00575,"close":79.67}
{"ticker":"ATNI","date":"2015-12-07","pret":0.02081,"close":78.57}
{"ticker":"ATNI","date":"2015-12-08","pret":-0.01659,"close":79.28}
{"ticker":"ATNI","date":"2015-12-09","pret":0.01281,"close":77.4}
{"ticker":"ATNI","date":"2015-12-10","pret":-0.01986,"close":77.72}
{"ticker":"ATNI","date":"2015-12-11","pret":-0.01008,"close":76.52}
{"ticker":"ATNI","date":"2015-12-14","pret":-0.00835,"close":76.83}
{"ticker":"ATNI","date":"2015-12-15","pret":0.01366,"close":75.79}
{"ticker":"ATNI","date":"2015-12-16","pret":-0.02049,"close":77.15}
{"ticker":"ATNI","date":"2015-12-17"}
{"ticker":"ATNI","date":"2015-12-18","pret":0.0067,"close":76.27}
{"ticker":"ATNI","date":"2015-12-21","pret":-0.00315,"close":77}
{"ticker":"ATNI","date":"2015-12-22","pret":0.0115,"close":76.86}
{"ticker":"ATNI","date":"2015-12-23","pret":0.00013,"close":78.85}
{"ticker":"ATNI","date":"2015-12-24","pret":0.02209,"close":78.34}
{"ticker":"ATNI","date":"2015-12-28","pret":-0.00509,"close":79.34}
{"ticker":"ATNI","date":"2015-12-29","pret":0.01382,"close":80.08}
{"ticker":"ATNI","date":"2015-12-30","pret":0.00628,"close":79.36}
{"ticker":"ATNI","date":"2015-12-31","pret":-0.00792,"close":78.23}
{"ticker":"ATNI","date":"2016-01-04","pret":-0.02723,"close":74.28}
{"ticker":"ATNI","date":"2016-01-05","pret":-0.032,"close":75.96}
{"ticker":"ATO","date":"2015-01-02","pret":-0.02123,"close":55.9}
{"ticker":"ATO","date":"2015-01-05","pret":-0.00826,"close":54.89}
{"ticker":"ATO","date":"2015-01-06","pret":-0.0096,"close":54.55}
{"ticker":"ATO","date":"2015-01-07","pret":0.00036,"close":55.33}
{"ticker":"ATO","date":"2015-01-08","pret":0.0132,"close":55.7}
{"ticker":"ATO","date":"2015-01-09","pret":0.00162,"close":55.25}
{"ticker":"ATO","date":"2015-01-12","pret":-0.00449,"close":55.34}
{"ticker":"ATO","date":"2015-01-13","pret":0.00396,"close":55.61}
{"ticker":"ATO","date":"2015-01-14","pret":-0.00829,"close":57.14}
{"ticker":"ATO","date":"2015-01-15","pret":0.03641,"close":57.31}
{"ticker":"ATO","date":"2015-01-16","pret":-0.00507,"close":58.47}
{"ticker":"ATO","date":"2015-01-20","pret":0.02476,"close":58.22}
{"ticker":"ATO","date":"2015-01-21","pret":-0.006,"close":58.61}
{"ticker":"ATO","date":"2015-01-22","pret":0.0152,"close":58.64}
{"ticker":"ATO","date":"2015-01-23","pret":-0.00272,"close":58.66}
{"ticker":"ATO","date":"2015-01-26","pret":-0.00511,"close":58.81}
{"ticker":"ATO","date":"2015-01-27","pret":0.00409,"close":58.47}
{"ticker":"ATO","date":"2015-01-28","pret":-0.00307,"close":57.54}
{"ticker":"ATO","date":"2015-01-29","pret":-0.01322,"close":58.69}
{"ticker":"ATO","date":"2015-01-30","pret":0.00809,"close":56.91}
{"ticker":"ATO","date":"2015-02-02","pret":-0.01608,"close":57.5}
{"ticker":"ATO","date":"2015-02-03","pret":-0.00332,"close":57.92}
{"ticker":"ATO","date":"2015-02-04","pret":0.01009,"close":56.76}
{"ticker":"ATO","date":"2015-02-05","pret":-0.01184,"close":57.44}
{"ticker":"ATO","date":"2015-02-06","pret":0.00297,"close":55.09}
{"ticker":"ATO","date":"2015-02-09","pret":-0.04209,"close":54.49}
{"ticker":"ATO","date":"2015-02-10","pret":-0.00786,"close":54.95}
{"ticker":"ATO","date":"2015-02-11","pret":0.00877,"close":53.48}
{"ticker":"ATO","date":"2015-02-12","pret":-0.02506,"close":53.17}
{"ticker":"ATO","date":"2015-02-13","pret":-0.0073,"close":52.52}
{"ticker":"ATO","date":"2015-02-17","pret":-0.01534,"close":52.54}
{"ticker":"ATO","date":"2015-02-18","pret":0.00057,"close":53.53}
{"ticker":"ATO","date":"2015-02-19","pret":0.01364,"close":52.86}
{"ticker":"ATO","date":"2015-02-20","pret":-0.00434,"close":52.93}
{"ticker":"ATO","date":"2015-02-23","pret":0.00038,"close":53.13}
{"ticker":"ATO","date":"2015-02-24","pret":0.00603,"close":53.33}
{"ticker":"ATO","date":"2015-02-25","pret":0.00281,"close":53.15}
{"ticker":"ATO","date":"2015-02-26","pret":-0.00319,"close":52.49}
{"ticker":"ATO","date":"2015-02-27","pret":-0.01058,"close":53.04}
{"ticker":"ATO","date":"2015-03-02","pret":0.00511,"close":52.12}
{"ticker":"ATO","date":"2015-03-03","pret":-0.0053,"close":53.29}
{"ticker":"ATO","date":"2015-03-04","pret":0.01189,"close":53.12}
{"ticker":"ATO","date":"2015-03-05","pret":-0.00207,"close":53.43}
{"ticker":"ATO","date":"2015-03-06","pret":-0.00755,"close":52.21}
{"ticker":"ATO","date":"2015-03-09","pret":-0.01009,"close":52.18}
{"ticker":"ATO","date":"2015-03-10","pret":-0.0048,"close":52.02}
{"ticker":"ATO","date":"2015-03-11","pret":0.00346,"close":52.05}
{"ticker":"ATO","date":"2015-03-12","pret":0.00325,"close":53.4}
{"ticker":"ATO","date":"2015-03-13","pret":0.01836,"close":53.09}
{"ticker":"ATO","date":"2015-03-16","pret":-0.00113,"close":53.88}
{"ticker":"ATO","date":"2015-03-17","pret":0.00972,"close":54.25}
{"ticker":"ATO","date":"2015-03-18","pret":0.0087,"close":55.66}
{"ticker":"ATO","date":"2015-03-19","pret":0.01935,"close":55.19}
{"ticker":"ATO","date":"2015-03-20","pret":0.00181,"close":55.85}
{"ticker":"ATO","date":"2015-03-23","pret":0.00576,"close":55.43}
{"ticker":"ATO","date":"2015-03-24","pret":-0.00829,"close":55.19}
{"ticker":"ATO","date":"2015-03-25","pret":0.00163,"close":54.64}
{"ticker":"ATO","date":"2015-03-26","pret":-0.01547,"close":53.89}
{"ticker":"ATO","date":"2015-03-27","pret":-0.01033,"close":54.61}
{"ticker":"ATO","date":"2015-03-30","pret":0.0149,"close":55.38}
{"ticker":"ATO","date":"2015-03-31","pret":0.00855,"close":55.3}
{"ticker":"ATO","date":"2015-04-01","pret":-0.00091,"close":55.82}
{"ticker":"ATO","date":"2015-04-02","pret":0.01332,"close":55.95}
{"ticker":"ATO","date":"2015-04-06","pret":0.00018,"close":56.41}
{"ticker":"ATO","date":"2015-04-07","pret":0.00837,"close":55.54}
{"ticker":"ATO","date":"2015-04-08","pret":-0.01321,"close":55.39}
{"ticker":"ATO","date":"2015-04-09","pret":-0.00703,"close":55.03}
{"ticker":"ATO","date":"2015-04-10","pret":0.00018,"close":55.37}
{"ticker":"ATO","date":"2015-04-13","pret":-0.0009,"close":54.55}
{"ticker":"ATO","date":"2015-04-14","pret":-0.00818,"close":54.88}
{"ticker":"ATO","date":"2015-04-15","pret":0.00655,"close":54.77}
{"ticker":"ATO","date":"2015-04-16","pret":-0.00783,"close":54.27}
{"ticker":"ATO","date":"2015-04-17","pret":-0.01269,"close":54.03}
{"ticker":"ATO","date":"2015-04-20","pret":0.00609,"close":54.84}
{"ticker":"ATO","date":"2015-04-21","pret":0.00879,"close":54.64}
{"ticker":"ATO","date":"2015-04-22","pret":-0.00128,"close":54.54}
{"ticker":"ATO","date":"2015-04-23","pret":-0.00238,"close":55.29}
{"ticker":"ATO","date":"2015-04-24","pret":0.01237,"close":55.68}
{"ticker":"ATO","date":"2015-04-27","pret":0.00972,"close":55.36}
{"ticker":"ATO","date":"2015-04-28","pret":-0.00917,"close":55.77}
{"ticker":"ATO","date":"2015-04-29","pret":0.00144,"close":55.54}
{"ticker":"ATO","date":"2015-04-30","pret":-0.00434,"close":54}
{"ticker":"ATO","date":"2015-05-01","pret":-0.01774,"close":54.31}
{"ticker":"ATO","date":"2015-05-04","pret":0.00203,"close":54.27}
{"ticker":"ATO","date":"2015-05-05","pret":-0.00554,"close":52.5}
{"ticker":"ATO","date":"2015-05-06","pret":-0.02455,"close":52.63}
{"ticker":"ATO","date":"2015-05-07","pret":0.01244,"close":53.47}
{"ticker":"ATO","date":"2015-05-08","pret":0.01044,"close":53.91}
{"ticker":"ATO","date":"2015-05-11","pret":-0.00614,"close":53.61}
{"ticker":"ATO","date":"2015-05-12","pret":-0.00318,"close":52.94}
{"ticker":"ATO","date":"2015-05-13","pret":-0.00525,"close":52.5}
{"ticker":"ATO","date":"2015-05-14","pret":-0.00585,"close":53.4}
{"ticker":"ATO","date":"2015-05-15","pret":0.01204,"close":53.84}
{"ticker":"ATO","date":"2015-05-18","pret":0.00448,"close":54.37}
{"ticker":"ATO","date":"2015-05-19","pret":0.00871,"close":54.29}
{"ticker":"ATO","date":"2015-05-20","pret":0.00184,"close":54.28}
{"ticker":"ATO","date":"2015-05-21","pret":-0.00573,"close":53.59}
{"ticker":"ATO","date":"2015-05-22","pret":-0.00856,"close":53.5}
{"ticker":"ATO","date":"2015-05-26","pret":-0.00506,"close":53.2}
{"ticker":"ATO","date":"2015-05-27","pret":-0.00113,"close":53.41}
{"ticker":"ATO","date":"2015-05-28","pret":0.00319,"close":53.99}
{"ticker":"ATO","date":"2015-05-29","pret":0.01026,"close":54.02}
{"ticker":"ATO","date":"2015-06-01","pret":0.00296,"close":54.09}
{"ticker":"ATO","date":"2015-06-02","pret":-0.00296,"close":53.2}
{"ticker":"ATO","date":"2015-06-03","pret":-0.01326,"close":52.67}
{"ticker":"ATO","date":"2015-06-04","pret":-0.01229,"close":52.35}
{"ticker":"ATO","date":"2015-06-05","pret":-0.01225,"close":51.44}
{"ticker":"ATO","date":"2015-06-08","pret":-0.00754,"close":51.4}
{"ticker":"ATO","date":"2015-06-09","pret":-0.00214,"close":51.37}
{"ticker":"ATO","date":"2015-06-10","pret":0.00427,"close":51.55}
{"ticker":"ATO","date":"2015-06-11","pret":0.00541,"close":51.95}
{"ticker":"ATO","date":"2015-06-12","pret":-0.00193,"close":51.48}
{"ticker":"ATO","date":"2015-06-15","pret":-0.00522,"close":51.44}
{"ticker":"ATO","date":"2015-06-16","pret":-0.00603,"close":51.94}
{"ticker":"ATO","date":"2015-06-17","pret":0.0178,"close":52.12}
{"ticker":"ATO","date":"2015-06-18","pret":0.00077,"close":52.89}
{"ticker":"ATO","date":"2015-06-19","pret":0.01992,"close":52.7}
{"ticker":"ATO","date":"2015-06-22","pret":-0.00716,"close":52.75}
{"ticker":"ATO","date":"2015-06-23","pret":-0.00379,"close":52.52}
{"ticker":"ATO","date":"2015-06-24","pret":-0.00323,"close":51.95}
{"ticker":"ATO","date":"2015-06-25","pret":-0.00669,"close":51.67}
{"ticker":"ATO","date":"2015-06-26","pret":-0.00906,"close":51.75}
{"ticker":"ATO","date":"2015-06-29","pret":-0.00213,"close":51.43}
{"ticker":"ATO","date":"2015-06-30","pret":0.00136,"close":51.28}
{"ticker":"ATO","date":"2015-07-01","pret":-0.00544,"close":51.48}
{"ticker":"ATO","date":"2015-07-02","pret":0.00853,"close":52.17}
{"ticker":"ATO","date":"2015-07-06","pret":0.00827,"close":52.43}
{"ticker":"ATO","date":"2015-07-07","pret":0.00801,"close":53.83}
{"ticker":"ATO","date":"2015-07-08","pret":0.0162,"close":53.83}
{"ticker":"ATO","date":"2015-07-09","pret":0.01041,"close":52.94}
{"ticker":"ATO","date":"2015-07-10","pret":-0.02037,"close":53.33}
{"ticker":"ATO","date":"2015-07-13","pret":0.00808,"close":53.53}
{"ticker":"ATO","date":"2015-07-14","pret":0.00299,"close":53.6}
{"ticker":"ATO","date":"2015-07-15","pret":0,"close":53.69}
{"ticker":"ATO","date":"2015-07-16","pret":0.00614,"close":55.18}
{"ticker":"ATO","date":"2015-07-17","pret":0.02184,"close":54.16}
{"ticker":"ATO","date":"2015-07-20","pret":-0.01869,"close":53.98}
{"ticker":"ATO","date":"2015-07-21","pret":-0.00352,"close":53.6}
{"ticker":"ATO","date":"2015-07-22","pret":-0.0067,"close":54.16}
{"ticker":"ATO","date":"2015-07-23","pret":0.01189,"close":53.56}
{"ticker":"ATO","date":"2015-07-24","pret":-0.00984,"close":53.8}
{"ticker":"ATO","date":"2015-07-27","pret":0.00372,"close":54.29}
{"ticker":"ATO","date":"2015-07-28","pret":0.00888,"close":54.36}
{"ticker":"ATO","date":"2015-07-29","pret":-0.00369,"close":54.68}
{"ticker":"ATO","date":"2015-07-30","pret":0.00737,"close":54.68}
{"ticker":"ATO","date":"2015-07-31","pret":0.01095,"close":55.3}
{"ticker":"ATO","date":"2015-08-03","pret":0.00453,"close":55.32}
{"ticker":"ATO","date":"2015-08-04","pret":-0.00235,"close":54.66}
{"ticker":"ATO","date":"2015-08-05","pret":-0.00946,"close":54.97}
{"ticker":"ATO","date":"2015-08-06","pret":-0.00183,"close":54.88}
{"ticker":"ATO","date":"2015-08-07","pret":0.00256,"close":55.63}
{"ticker":"ATO","date":"2015-08-10","pret":0.01649,"close":55.26}
{"ticker":"ATO","date":"2015-08-11","pret":-0.01048,"close":55.55}
{"ticker":"ATO","date":"2015-08-12","pret":0.00507,"close":57.3}
{"ticker":"ATO","date":"2015-08-13","pret":0.02885,"close":57.12}
{"ticker":"ATO","date":"2015-08-14","pret":0.00105,"close":57.42}
{"ticker":"ATO","date":"2015-08-17","pret":0.0042,"close":57.87}
{"ticker":"ATO","date":"2015-08-18","pret":0.00921,"close":57.3}
{"ticker":"ATO","date":"2015-08-19","pret":-0.01464,"close":57.47}
{"ticker":"ATO","date":"2015-08-20","pret":-0.00634,"close":56.26}
{"ticker":"ATO","date":"2015-08-21","pret":-0.01388,"close":55.53}
{"ticker":"ATO","date":"2015-08-24","pret":-0.03352,"close":55.31}
{"ticker":"ATO","date":"2015-08-25","pret":0.02326,"close":54.48}
{"ticker":"ATO","date":"2015-08-26","pret":0.00596,"close":54.93}
{"ticker":"ATO","date":"2015-08-27","pret":-0.01049,"close":55.35}
{"ticker":"ATO","date":"2015-08-28","pret":0.00616,"close":55.58}
{"ticker":"ATO","date":"2015-08-31","pret":0.00144,"close":54.79}
{"ticker":"ATO","date":"2015-09-01","pret":-0.02226,"close":53.59}
{"ticker":"ATO","date":"2015-09-02","pret":-0.00074,"close":53.75}
{"ticker":"ATO","date":"2015-09-03","pret":-0.005,"close":53.46}
{"ticker":"ATO","date":"2015-09-04","pret":-0.01722,"close":52.56}
{"ticker":"ATO","date":"2015-09-08","pret":-0.00113,"close":53.71}
{"ticker":"ATO","date":"2015-09-09","pret":0.0178,"close":53.59}
{"ticker":"ATO","date":"2015-09-10","pret":-0.00577,"close":53.28}
{"ticker":"ATO","date":"2015-09-11","pret":-0.00712,"close":54.08}
{"ticker":"ATO","date":"2015-09-14","pret":0.01882,"close":54.28}
{"ticker":"ATO","date":"2015-09-15","pret":0.0024,"close":54.6}
{"ticker":"ATO","date":"2015-09-16","pret":0.00441,"close":55.27}
{"ticker":"ATO","date":"2015-09-17","pret":0.01474,"close":55.75}
{"ticker":"ATO","date":"2015-09-18","pret":-0.00181,"close":55.52}
{"ticker":"ATO","date":"2015-09-21","pret":0.01152,"close":56.15}
{"ticker":"ATO","date":"2015-09-22","pret":0.005,"close":56.58}
{"ticker":"ATO","date":"2015-09-23","pret":0.00745,"close":56.61}
{"ticker":"ATO","date":"2015-09-24","pret":0,"close":56.88}
{"ticker":"ATO","date":"2015-09-25","pret":0.00897,"close":57.66}
{"ticker":"ATO","date":"2015-09-28","pret":0.00698,"close":57.6}
{"ticker":"ATO","date":"2015-09-29","pret":0.00243,"close":57.1}
{"ticker":"ATO","date":"2015-09-30","pret":-0.00854,"close":58.18}
{"ticker":"ATO","date":"2015-10-01","pret":0.01769,"close":57.82}
{"ticker":"ATO","date":"2015-10-02","pret":-0.00258,"close":58.93}
{"ticker":"ATO","date":"2015-10-05","pret":0.01658,"close":59.36}
{"ticker":"ATO","date":"2015-10-06","pret":0.00558,"close":58.58}
{"ticker":"ATO","date":"2015-10-07","pret":-0.0117,"close":58.72}
{"ticker":"ATO","date":"2015-10-08","pret":0.00102,"close":59.54}
{"ticker":"ATO","date":"2015-10-09","pret":0.01505,"close":59}
{"ticker":"ATO","date":"2015-10-12","pret":-0.00843,"close":59.56}
{"ticker":"ATO","date":"2015-10-13","pret":0.00675,"close":59.11}
{"ticker":"ATO","date":"2015-10-14","pret":-0.00539,"close":58.84}
{"ticker":"ATO","date":"2015-10-15","pret":-0.00356,"close":59.77}
{"ticker":"ATO","date":"2015-10-16","pret":0.01482,"close":60.75}
{"ticker":"ATO","date":"2015-10-19","pret":0.01443,"close":60.93}
{"ticker":"ATO","date":"2015-10-20","pret":0.00066,"close":60.5}
{"ticker":"ATO","date":"2015-10-21","pret":-0.00033,"close":60.31}
{"ticker":"ATO","date":"2015-10-22","pret":-0.00512,"close":60.65}
{"ticker":"ATO","date":"2015-10-23","pret":0.00545,"close":59.93}
{"ticker":"ATO","date":"2015-10-26","pret":-0.0076,"close":61.81}
{"ticker":"ATO","date":"2015-10-27","pret":0.02279,"close":61.87}
{"ticker":"ATO","date":"2015-10-28","pret":0.00598,"close":62.22}
{"ticker":"ATO","date":"2015-10-29","pret":-0.00517,"close":62.13}
{"ticker":"ATO","date":"2015-10-30","pret":0.0063,"close":63}
{"ticker":"ATO","date":"2015-11-02","pret":0.01534,"close":63.03}
{"ticker":"ATO","date":"2015-11-03","pret":-0.00143,"close":63.19}
{"ticker":"ATO","date":"2015-11-04","pret":0.00254,"close":63.04}
{"ticker":"ATO","date":"2015-11-05","pret":-0.00588,"close":62.54}
{"ticker":"ATO","date":"2015-11-06","pret":-0.0167,"close":59.81}
{"ticker":"ATO","date":"2015-11-09","pret":-0.03193,"close":59.49}
{"ticker":"ATO","date":"2015-11-10","pret":-0.00268,"close":60.94}
{"ticker":"ATO","date":"2015-11-11","pret":0.01976,"close":61.3}
{"ticker":"ATO","date":"2015-11-12","pret":0.00541,"close":60.58}
{"ticker":"ATO","date":"2015-11-13","pret":-0.00953,"close":60.25}
{"ticker":"ATO","date":"2015-11-16","pret":-0.0053,"close":61.11}
{"ticker":"ATO","date":"2015-11-17","pret":0.01482,"close":60.55}
{"ticker":"ATO","date":"2015-11-18","pret":-0.00722,"close":61.9}
{"ticker":"ATO","date":"2015-11-19","pret":0.02086,"close":62.4}
{"ticker":"ATO","date":"2015-11-20","pret":0.00835,"close":62.51}
{"ticker":"ATO","date":"2015-11-23","pret":-0.00176,"close":62.38}
{"ticker":"ATO","date":"2015-11-24","pret":-0.00192,"close":62.66}
{"ticker":"ATO","date":"2015-11-25","pret":0.00448,"close":62.19}
{"ticker":"ATO","date":"2015-11-26"}
{"ticker":"ATO","date":"2015-11-27","pret":-0.00497,"close":62.84}
{"ticker":"ATO","date":"2015-11-30","pret":0.0088,"close":62.31}
{"ticker":"ATO","date":"2015-12-01","pret":-0.00367,"close":62.59}
{"ticker":"ATO","date":"2015-12-02","pret":0.00112,"close":61.93}
{"ticker":"ATO","date":"2015-12-03","pret":-0.01285,"close":61.14}
{"ticker":"ATO","date":"2015-12-04","pret":-0.01106,"close":62.25}
{"ticker":"ATO","date":"2015-12-07","pret":0.01428,"close":61.98}
{"ticker":"ATO","date":"2015-12-08","pret":-0.00452,"close":62.2}
{"ticker":"ATO","date":"2015-12-09","pret":0.00517,"close":62.56}
{"ticker":"ATO","date":"2015-12-10","pret":0.00658,"close":61.14}
{"ticker":"ATO","date":"2015-12-11","pret":-0.02708,"close":60.81}
{"ticker":"ATO","date":"2015-12-14","pret":-0.00214,"close":60.86}
{"ticker":"ATO","date":"2015-12-15","pret":0.00066,"close":61.59}
{"ticker":"ATO","date":"2015-12-16","pret":0.01827,"close":63.26}
{"ticker":"ATO","date":"2015-12-17"}
{"ticker":"ATO","date":"2015-12-18","pret":0.02048,"close":62.81}
{"ticker":"ATO","date":"2015-12-21","pret":-0.00907,"close":62.08}
{"ticker":"ATO","date":"2015-12-22","pret":-0.00818,"close":62.43}
{"ticker":"ATO","date":"2015-12-23","pret":0.00866,"close":63.27}
{"ticker":"ATO","date":"2015-12-24","pret":0.00748,"close":63.17}
{"ticker":"ATO","date":"2015-12-28","pret":0.00111,"close":64.22}
{"ticker":"ATO","date":"2015-12-29","pret":0.02038,"close":64.25}
{"ticker":"ATO","date":"2015-12-30","pret":-0.00482,"close":64.15}
{"ticker":"ATO","date":"2015-12-31","pret":-0.00031,"close":63.04}
{"ticker":"ATO","date":"2016-01-04","pret":-0.01715,"close":62.37}
{"ticker":"ATO","date":"2016-01-05","pret":-0.01005,"close":62.6}
{"ticker":"ATR","date":"2015-01-02","pret":-0.01524,"close":66.65}
{"ticker":"ATR","date":"2015-01-05","pret":-0.01291,"close":64.6}
{"ticker":"ATR","date":"2015-01-06","pret":-0.0206,"close":63.91}
{"ticker":"ATR","date":"2015-01-07","pret":-0.00526,"close":64.28}
{"ticker":"ATR","date":"2015-01-08","pret":0.00402,"close":66.11}
{"ticker":"ATR","date":"2015-01-09","pret":0.02531,"close":65.47}
{"ticker":"ATR","date":"2015-01-12","pret":-0.01425,"close":65.37}
{"ticker":"ATR","date":"2015-01-13","pret":0.00457,"close":65.17}
{"ticker":"ATR","date":"2015-01-14","pret":-0.02322,"close":64.6}
{"ticker":"ATR","date":"2015-01-15","pret":0.00589,"close":63.78}
{"ticker":"ATR","date":"2015-01-16","pret":-0.01449,"close":64.47}
{"ticker":"ATR","date":"2015-01-20","pret":0.0089,"close":64.21}
{"ticker":"ATR","date":"2015-01-21","pret":-0.00749,"close":64.34}
{"ticker":"ATR","date":"2015-01-22","pret":0.01246,"close":64.71}
{"ticker":"ATR","date":"2015-01-23","pret":0.00186,"close":63.76}
{"ticker":"ATR","date":"2015-01-26","pret":-0.01808,"close":63.77}
{"ticker":"ATR","date":"2015-01-27","pret":-0.00821,"close":62.89}
{"ticker":"ATR","date":"2015-01-28","pret":0.00174,"close":62.09}
{"ticker":"ATR","date":"2015-01-29","pret":-0.01242,"close":63}
{"ticker":"ATR","date":"2015-01-30","pret":0.00304,"close":63.11}
{"ticker":"ATR","date":"2015-02-02","pret":0.01033,"close":63.54}
{"ticker":"ATR","date":"2015-02-03","pret":0.00678,"close":63.47}
{"ticker":"ATR","date":"2015-02-04","pret":-0.0063,"close":63.22}
{"ticker":"ATR","date":"2015-02-05","pret":0.00756,"close":63.81}
{"ticker":"ATR","date":"2015-02-06","pret":0.00548,"close":64.33}
{"ticker":"ATR","date":"2015-02-09","pret":-0.00078,"close":63.65}
{"ticker":"ATR","date":"2015-02-10","pret":0,"close":63.73}
{"ticker":"ATR","date":"2015-02-11","pret":-0.00847,"close":63.68}
{"ticker":"ATR","date":"2015-02-12","pret":0.00706,"close":64.07}
{"ticker":"ATR","date":"2015-02-13","pret":0.0025,"close":64.56}
{"ticker":"ATR","date":"2015-02-17","pret":0.00031,"close":65.25}
{"ticker":"ATR","date":"2015-02-18","pret":0.01332,"close":65.83}
{"ticker":"ATR","date":"2015-02-19","pret":0.00644,"close":65.84}
{"ticker":"ATR","date":"2015-02-20","pret":0.00807,"close":66.17}
{"ticker":"ATR","date":"2015-02-23","pret":-0.0003,"close":66.27}
{"ticker":"ATR","date":"2015-02-24","pret":0.00333,"close":66.3}
{"ticker":"ATR","date":"2015-02-25","pret":0.0006,"close":65.85}
{"ticker":"ATR","date":"2015-02-26","pret":-0.005,"close":66.26}
{"ticker":"ATR","date":"2015-02-27","pret":0.00485,"close":65.87}
{"ticker":"ATR","date":"2015-03-02","pret":-0.00197,"close":66.5}
{"ticker":"ATR","date":"2015-03-03","pret":0.00061,"close":65.89}
{"ticker":"ATR","date":"2015-03-04","pret":-0.00242,"close":65.62}
{"ticker":"ATR","date":"2015-03-05","pret":-0.00548,"close":65.03}
{"ticker":"ATR","date":"2015-03-06","pret":-0.01166,"close":64.27}
{"ticker":"ATR","date":"2015-03-09","pret":-0.01039,"close":64.18}
{"ticker":"ATR","date":"2015-03-10","pret":-0.00783,"close":63.75}
{"ticker":"ATR","date":"2015-03-11","pret":0.00188,"close":63.36}
{"ticker":"ATR","date":"2015-03-12","pret":-0.00063,"close":63.56}
{"ticker":"ATR","date":"2015-03-13","pret":-0.0044,"close":63.1}
{"ticker":"ATR","date":"2015-03-16","pret":0,"close":63.79}
{"ticker":"ATR","date":"2015-03-17","pret":0.00346,"close":63.61}
{"ticker":"ATR","date":"2015-03-18","pret":-0.00252,"close":63.95}
{"ticker":"ATR","date":"2015-03-19","pret":0.00377,"close":63.64}
{"ticker":"ATR","date":"2015-03-20","pret":0,"close":63.23}
{"ticker":"ATR","date":"2015-03-23","pret":-0.00598,"close":63.39}
{"ticker":"ATR","date":"2015-03-24","pret":-0.00142,"close":63.5}
{"ticker":"ATR","date":"2015-03-25","pret":0.00268,"close":62.98}
{"ticker":"ATR","date":"2015-03-26","pret":-0.00966,"close":62.98}
{"ticker":"ATR","date":"2015-03-27","pret":0.00334,"close":63.18}
{"ticker":"ATR","date":"2015-03-30","pret":0.00601,"close":63.7}
{"ticker":"ATR","date":"2015-03-31","pret":-0.00237,"close":63.52}
{"ticker":"ATR","date":"2015-04-01","pret":0.00505,"close":63.65}
{"ticker":"ATR","date":"2015-04-02","pret":-0.0011,"close":63.15}
{"ticker":"ATR","date":"2015-04-06","pret":-0.00933,"close":63.38}
{"ticker":"ATR","date":"2015-04-07","pret":0.00602,"close":63.11}
{"ticker":"ATR","date":"2015-04-08","pret":-0.00285,"close":63.42}
{"ticker":"ATR","date":"2015-04-09","pret":0.00269,"close":63.33}
{"ticker":"ATR","date":"2015-04-10","pret":0.00237,"close":63.49}
{"ticker":"ATR","date":"2015-04-13","pret":-0.00617,"close":63.43}
{"ticker":"ATR","date":"2015-04-14","pret":0.00664,"close":63.3}
{"ticker":"ATR","date":"2015-04-15","pret":0.00173,"close":63}
{"ticker":"ATR","date":"2015-04-16","pret":-0.0041,"close":63.01}
{"ticker":"ATR","date":"2015-04-17","pret":-0.00952,"close":62.84}
{"ticker":"ATR","date":"2015-04-20","pret":0.00556,"close":62.81}
{"ticker":"ATR","date":"2015-04-21","pret":0.00079,"close":62.72}
{"ticker":"ATR","date":"2015-04-22","pret":-0.007,"close":62.88}
{"ticker":"ATR","date":"2015-04-23","pret":0.00032,"close":62.94}
{"ticker":"ATR","date":"2015-04-24","pret":0.00715,"close":63.29}
{"ticker":"ATR","date":"2015-04-27","pret":0.00364,"close":62.79}
{"ticker":"ATR","date":"2015-04-28","pret":-0.01047,"close":62.78}
{"ticker":"ATR","date":"2015-04-29","pret":-0.00128,"close":62.55}
{"ticker":"ATR","date":"2015-04-30","pret":-0.00785,"close":62.07}
{"ticker":"ATR","date":"2015-05-01","pret":0.03323,"close":64.05}
{"ticker":"ATR","date":"2015-05-04","pret":0.0014,"close":63.96}
{"ticker":"ATR","date":"2015-05-05","pret":-0.00937,"close":63}
{"ticker":"ATR","date":"2015-05-06","pret":-0.01009,"close":63.1}
{"ticker":"ATR","date":"2015-05-07","pret":-0.00127,"close":63}
{"ticker":"ATR","date":"2015-05-08","pret":0.01073,"close":63.16}
{"ticker":"ATR","date":"2015-05-11","pret":-0.01153,"close":63.06}
{"ticker":"ATR","date":"2015-05-12","pret":-0.00143,"close":63.51}
{"ticker":"ATR","date":"2015-05-13","pret":0.01719,"close":64.33}
{"ticker":"ATR","date":"2015-05-14","pret":0.01026,"close":65.21}
{"ticker":"ATR","date":"2015-05-15","pret":0.00893,"close":65.2}
{"ticker":"ATR","date":"2015-05-18","pret":-0.00138,"close":65.66}
{"ticker":"ATR","date":"2015-05-19","pret":0.00932,"close":66.09}
{"ticker":"ATR","date":"2015-05-20","pret":0.00546,"close":65.46}
{"ticker":"ATR","date":"2015-05-21","pret":-0.01294,"close":64.92}
{"ticker":"ATR","date":"2015-05-22","pret":-0.00754,"close":64.5}
{"ticker":"ATR","date":"2015-05-26","pret":-0.00418,"close":63.97}
{"ticker":"ATR","date":"2015-05-27","pret":-0.00716,"close":64.48}
{"ticker":"ATR","date":"2015-05-28","pret":0.00592,"close":64.49}
{"ticker":"ATR","date":"2015-05-29","pret":0.00372,"close":63.77}
{"ticker":"ATR","date":"2015-06-01","pret":-0.00964,"close":63.9}
{"ticker":"ATR","date":"2015-06-02","pret":-0.00297,"close":63.95}
{"ticker":"ATR","date":"2015-06-03","pret":0.00656,"close":64.14}
{"ticker":"ATR","date":"2015-06-04","pret":-0.00781,"close":63.92}
{"ticker":"ATR","date":"2015-06-05","pret":0.00031,"close":64.28}
{"ticker":"ATR","date":"2015-06-08","pret":0.00734,"close":63.75}
{"ticker":"ATR","date":"2015-06-09","pret":-0.00766,"close":64.15}
{"ticker":"ATR","date":"2015-06-10","pret":0.00859,"close":64.24}
{"ticker":"ATR","date":"2015-06-11","pret":-0.00109,"close":64.78}
{"ticker":"ATR","date":"2015-06-12","pret":0.0042,"close":64.58}
{"ticker":"ATR","date":"2015-06-15","pret":-0.00684,"close":64.27}
{"ticker":"ATR","date":"2015-06-16","pret":0.0039,"close":64.9}
{"ticker":"ATR","date":"2015-06-17","pret":0.00882,"close":64.81}
{"ticker":"ATR","date":"2015-06-18","pret":0.00108,"close":65.27}
{"ticker":"ATR","date":"2015-06-19","pret":0.00537,"close":65.29}
{"ticker":"ATR","date":"2015-06-22","pret":0.00519,"close":65.5}
{"ticker":"ATR","date":"2015-06-23","pret":-0.00107,"close":65.18}
{"ticker":"ATR","date":"2015-06-24","pret":-0.00689,"close":64.45}
{"ticker":"ATR","date":"2015-06-25","pret":-0.00678,"close":64.28}
{"ticker":"ATR","date":"2015-06-26","pret":-0.00434,"close":64.48}
{"ticker":"ATR","date":"2015-06-29","pret":-0.00389,"close":63.74}
{"ticker":"ATR","date":"2015-06-30","pret":-0.00125,"close":63.77}
{"ticker":"ATR","date":"2015-07-01","pret":0.00109,"close":63.85}
{"ticker":"ATR","date":"2015-07-02","pret":-0.00031,"close":63.79}
{"ticker":"ATR","date":"2015-07-06","pret":-0.0105,"close":63.84}
{"ticker":"ATR","date":"2015-07-07","pret":0.00456,"close":64.3}
{"ticker":"ATR","date":"2015-07-08","pret":0.00235,"close":63.44}
{"ticker":"ATR","date":"2015-07-09","pret":0,"close":63.41}
{"ticker":"ATR","date":"2015-07-10","pret":0.0011,"close":63.68}
{"ticker":"ATR","date":"2015-07-13","pret":-0.00282,"close":64.26}
{"ticker":"ATR","date":"2015-07-14","pret":0.00376,"close":63.94}
{"ticker":"ATR","date":"2015-07-15","pret":-0.00219,"close":63.94}
{"ticker":"ATR","date":"2015-07-16","pret":0.00531,"close":64.3}
{"ticker":"ATR","date":"2015-07-17","pret":-0.00109,"close":63.93}
{"ticker":"ATR","date":"2015-07-20","pret":-0.00516,"close":63.96}
{"ticker":"ATR","date":"2015-07-21","pret":-0.00094,"close":63.08}
{"ticker":"ATR","date":"2015-07-22","pret":-0.01247,"close":63}
{"ticker":"ATR","date":"2015-07-23","pret":0.00301,"close":62.46}
{"ticker":"ATR","date":"2015-07-24","pret":-0.01307,"close":61.75}
{"ticker":"ATR","date":"2015-07-27","pret":-0.01813,"close":61.38}
{"ticker":"ATR","date":"2015-07-28","pret":0.00651,"close":62.3}
{"ticker":"ATR","date":"2015-07-29","pret":0.0379,"close":66.35}
{"ticker":"ATR","date":"2015-07-30","pret":0.03561,"close":67.5}
{"ticker":"ATR","date":"2015-07-31","pret":0.02192,"close":67.79}
{"ticker":"ATR","date":"2015-08-03","pret":-0.00015,"close":67.28}
{"ticker":"ATR","date":"2015-08-04","pret":-0.00562,"close":67.93}
{"ticker":"ATR","date":"2015-08-05","pret":0.01107,"close":68.81}
{"ticker":"ATR","date":"2015-08-06","pret":0.0092,"close":68.37}
{"ticker":"ATR","date":"2015-08-07","pret":-0.0073,"close":68.79}
{"ticker":"ATR","date":"2015-08-10","pret":0.01064,"close":69.92}
{"ticker":"ATR","date":"2015-08-11","pret":0.00564,"close":69.18}
{"ticker":"ATR","date":"2015-08-12","pret":-0.01116,"close":68.78}
{"ticker":"ATR","date":"2015-08-13","pret":-0.00175,"close":69.03}
{"ticker":"ATR","date":"2015-08-14","pret":0.00713,"close":69.87}
{"ticker":"ATR","date":"2015-08-17","pret":0.00894,"close":70.09}
{"ticker":"ATR","date":"2015-08-18","pret":0.00258,"close":69.83}
{"ticker":"ATR","date":"2015-08-19","pret":-0.00402,"close":69.11}
{"ticker":"ATR","date":"2015-08-20","pret":-0.01274,"close":68.07}
{"ticker":"ATR","date":"2015-08-21","pret":-0.02239,"close":67.61}
{"ticker":"ATR","date":"2015-08-24","pret":-0.03518,"close":66.15}
{"ticker":"ATR","date":"2015-08-25","pret":0.04644,"close":65.54}
{"ticker":"ATR","date":"2015-08-26","pret":-0.01754,"close":66.71}
{"ticker":"ATR","date":"2015-08-27","pret":0.00762,"close":67.66}
{"ticker":"ATR","date":"2015-08-28","pret":0.00015,"close":67.71}
{"ticker":"ATR","date":"2015-08-31","pret":0.00253,"close":67.36}
{"ticker":"ATR","date":"2015-09-01","pret":-0.01978,"close":65.8}
{"ticker":"ATR","date":"2015-09-02","pret":0.00724,"close":66.48}
{"ticker":"ATR","date":"2015-09-03","pret":0.00225,"close":67.38}
{"ticker":"ATR","date":"2015-09-04","pret":0,"close":67.27}
{"ticker":"ATR","date":"2015-09-08","pret":0.01562,"close":68.02}
{"ticker":"ATR","date":"2015-09-09","pret":0.00398,"close":67.78}
{"ticker":"ATR","date":"2015-09-10","pret":-0.01198,"close":66.91}
{"ticker":"ATR","date":"2015-09-11","pret":-0.00792,"close":67.4}
{"ticker":"ATR","date":"2015-09-14","pret":0.00896,"close":66.72}
{"ticker":"ATR","date":"2015-09-15","pret":0.00386,"close":68.41}
{"ticker":"ATR","date":"2015-09-16","pret":0.01134,"close":69.04}
{"ticker":"ATR","date":"2015-09-17","pret":0.01222,"close":68.42}
{"ticker":"ATR","date":"2015-09-18","pret":-0.01986,"close":67.15}
{"ticker":"ATR","date":"2015-09-21","pret":-0.00458,"close":67.63}
{"ticker":"ATR","date":"2015-09-22","pret":-0.00893,"close":66.74}
{"ticker":"ATR","date":"2015-09-23","pret":0.0006,"close":66.68}
{"ticker":"ATR","date":"2015-09-24","pret":-0.00976,"close":65.6}
{"ticker":"ATR","date":"2015-09-25","pret":-0.00879,"close":65.53}
{"ticker":"ATR","date":"2015-09-28","pret":-0.00841,"close":64.15}
{"ticker":"ATR","date":"2015-09-29","pret":-0.01547,"close":64.94}
{"ticker":"ATR","date":"2015-09-30","pret":0.02114,"close":65.96}
{"ticker":"ATR","date":"2015-10-01","pret":0.00669,"close":67.24}
{"ticker":"ATR","date":"2015-10-02","pret":0.01041,"close":67.98}
{"ticker":"ATR","date":"2015-10-05","pret":0.02651,"close":68.41}
{"ticker":"ATR","date":"2015-10-06","pret":0.00146,"close":67.68}
{"ticker":"ATR","date":"2015-10-07","pret":-0.00762,"close":68.68}
{"ticker":"ATR","date":"2015-10-08","pret":0.01097,"close":69.63}
{"ticker":"ATR","date":"2015-10-09","pret":0.01344,"close":70.26}
{"ticker":"ATR","date":"2015-10-12","pret":0.00886,"close":70.57}
{"ticker":"ATR","date":"2015-10-13","pret":0.00128,"close":70.16}
{"ticker":"ATR","date":"2015-10-14","pret":-0.00413,"close":69.67}
{"ticker":"ATR","date":"2015-10-15","pret":-0.00329,"close":69.69}
{"ticker":"ATR","date":"2015-10-16","pret":-0.00272,"close":69.84}
{"ticker":"ATR","date":"2015-10-19","pret":-0.00115,"close":69.99}
{"ticker":"ATR","date":"2015-10-20","pret":0.0043,"close":70.49}
{"ticker":"ATR","date":"2015-10-21","pret":0.00883,"close":69.87}
{"ticker":"ATR","date":"2015-10-22","pret":-0.00355,"close":71.29}
{"ticker":"ATR","date":"2015-10-23","pret":0.02362,"close":71.4}
{"ticker":"ATR","date":"2015-10-26","pret":-0.00921,"close":71.3}
{"ticker":"ATR","date":"2015-10-27","pret":-0.0007,"close":70.95}
{"ticker":"ATR","date":"2015-10-28","pret":-0.00267,"close":71.85}
{"ticker":"ATR","date":"2015-10-29","pret":-0.01175,"close":72.34}
{"ticker":"ATR","date":"2015-10-30","pret":0.0196,"close":73.56}
{"ticker":"ATR","date":"2015-11-02","pret":0.04304,"close":75.72}
{"ticker":"ATR","date":"2015-11-03","pret":0.01342,"close":74.76}
{"ticker":"ATR","date":"2015-11-04","pret":-0.01368,"close":73.23}
{"ticker":"ATR","date":"2015-11-05","pret":-0.01918,"close":73.45}
{"ticker":"ATR","date":"2015-11-06","pret":0.00204,"close":73.26}
{"ticker":"ATR","date":"2015-11-09","pret":-0.00587,"close":72.45}
{"ticker":"ATR","date":"2015-11-10","pret":-0.00866,"close":73.04}
{"ticker":"ATR","date":"2015-11-11","pret":0.01235,"close":73.06}
{"ticker":"ATR","date":"2015-11-12","pret":-0.01125,"close":70.8}
{"ticker":"ATR","date":"2015-11-13","pret":-0.02542,"close":71.52}
{"ticker":"ATR","date":"2015-11-16","pret":0.0167,"close":72.1}
{"ticker":"ATR","date":"2015-11-17","pret":0.00583,"close":71.97}
{"ticker":"ATR","date":"2015-11-18","pret":-0.00097,"close":73.43}
{"ticker":"ATR","date":"2015-11-19","pret":0.01512,"close":73.68}
{"ticker":"ATR","date":"2015-11-20","pret":0.00842,"close":74.29}
{"ticker":"ATR","date":"2015-11-23","pret":0.00405,"close":73.85}
{"ticker":"ATR","date":"2015-11-24","pret":-0.01124,"close":74.28}
{"ticker":"ATR","date":"2015-11-25","pret":0.0138,"close":74.87}
{"ticker":"ATR","date":"2015-11-26"}
{"ticker":"ATR","date":"2015-11-27","pret":0.00496,"close":75.01}
{"ticker":"ATR","date":"2015-11-30","pret":0.00493,"close":74.48}
{"ticker":"ATR","date":"2015-12-01","pret":-0.00627,"close":74.97}
{"ticker":"ATR","date":"2015-12-02","pret":0.00134,"close":73.93}
{"ticker":"ATR","date":"2015-12-03","pret":-0.00657,"close":73.46}
{"ticker":"ATR","date":"2015-12-04","pret":-0.01096,"close":74.35}
{"ticker":"ATR","date":"2015-12-07","pret":0.00718,"close":74.22}
{"ticker":"ATR","date":"2015-12-08","pret":-0.00718,"close":73.6}
{"ticker":"ATR","date":"2015-12-09","pret":-0.00313,"close":73.08}
{"ticker":"ATR","date":"2015-12-10","pret":-0.00041,"close":73.43}
{"ticker":"ATR","date":"2015-12-11","pret":-0.00712,"close":72.86}
{"ticker":"ATR","date":"2015-12-14","pret":0.00069,"close":72.55}
{"ticker":"ATR","date":"2015-12-15","pret":0.00316,"close":73.06}
{"ticker":"ATR","date":"2015-12-16","pret":0.00492,"close":73.45}
{"ticker":"ATR","date":"2015-12-17"}
{"ticker":"ATR","date":"2015-12-18","pret":-0.01511,"close":71.11}
{"ticker":"ATR","date":"2015-12-21","pret":-0.01085,"close":71.66}
{"ticker":"ATR","date":"2015-12-22","pret":0.00502,"close":72.31}
{"ticker":"ATR","date":"2015-12-23","pret":0.01382,"close":73.46}
{"ticker":"ATR","date":"2015-12-24","pret":0.00534,"close":73.3}
{"ticker":"ATR","date":"2015-12-28","pret":-0.00342,"close":73.71}
{"ticker":"ATR","date":"2015-12-29","pret":0.01388,"close":74.04}
{"ticker":"ATR","date":"2015-12-30","pret":-0.00135,"close":73.62}
{"ticker":"ATR","date":"2015-12-31","pret":-0.00856,"close":72.65}
{"ticker":"ATR","date":"2016-01-04","pret":-0.01748,"close":72.08}
{"ticker":"ATR","date":"2016-01-05","pret":-0.01019,"close":71.67}
{"ticker":"ATRA","date":"2015-01-02","pret":0.00187,"close":26.7}
{"ticker":"ATRA","date":"2015-01-05","pret":0.02222,"close":27.78}
{"ticker":"ATRA","date":"2015-01-06","pret":0.02102,"close":25.89}
{"ticker":"ATRA","date":"2015-01-07","pret":-0.04625,"close":26}
{"ticker":"ATRA","date":"2015-01-08","pret":-0.00982,"close":26.11}
{"ticker":"ATRA","date":"2015-01-09","pret":0.01057,"close":25.37}
{"ticker":"ATRA","date":"2015-01-12","pret":-0.05042,"close":27.46}
{"ticker":"ATRA","date":"2015-01-13","pret":0.08944,"close":25.72}
{"ticker":"ATRA","date":"2015-01-14","pret":-0.08786,"close":26.73}
{"ticker":"ATRA","date":"2015-01-15","pret":0.05222,"close":24.69}
{"ticker":"ATRA","date":"2015-01-16","pret":-0.08426,"close":25.15}
{"ticker":"ATRA","date":"2015-01-20","pret":0.0069,"close":23.84}
{"ticker":"ATRA","date":"2015-01-21","pret":-0.04633,"close":23.38}
{"ticker":"ATRA","date":"2015-01-22","pret":-0.01235,"close":23.6}
{"ticker":"ATRA","date":"2015-01-23","pret":0.01784,"close":23.14}
{"ticker":"ATRA","date":"2015-01-26","pret":-0.02343,"close":23.83}
{"ticker":"ATRA","date":"2015-01-27","pret":0.07472,"close":24.64}
{"ticker":"ATRA","date":"2015-01-28","pret":-0.01532,"close":22.75}
{"ticker":"ATRA","date":"2015-01-29","pret":-0.07899,"close":24.45}
{"ticker":"ATRA","date":"2015-01-30","pret":0.0564,"close":24.36}
{"ticker":"ATRA","date":"2015-02-02","pret":0.01485,"close":23.46}
{"ticker":"ATRA","date":"2015-02-03","pret":-0.03754,"close":23.03}
{"ticker":"ATRA","date":"2015-02-04","pret":-0.02932,"close":20.98}
{"ticker":"ATRA","date":"2015-02-05","pret":-0.09208,"close":19.27}
{"ticker":"ATRA","date":"2015-02-06","pret":-0.07833,"close":19.28}
{"ticker":"ATRA","date":"2015-02-09","pret":0.00104,"close":18.3}
{"ticker":"ATRA","date":"2015-02-10","pret":-0.10542,"close":19.14}
{"ticker":"ATRA","date":"2015-02-11","pret":0.08974,"close":18.55}
{"ticker":"ATRA","date":"2015-02-12","pret":-0.01914,"close":18.1}
{"ticker":"ATRA","date":"2015-02-13","pret":-0.0344,"close":18}
{"ticker":"ATRA","date":"2015-02-17","pret":0.0105,"close":18.9}
{"ticker":"ATRA","date":"2015-02-18","pret":0.04357,"close":20.08}
{"ticker":"ATRA","date":"2015-02-19","pret":0.07599,"close":21.66}
{"ticker":"ATRA","date":"2015-02-20","pret":0.06057,"close":21.32}
{"ticker":"ATRA","date":"2015-02-23","pret":-0.02322,"close":22.87}
{"ticker":"ATRA","date":"2015-02-24","pret":0.0668,"close":21.46}
{"ticker":"ATRA","date":"2015-02-25","pret":-0.05837,"close":20.79}
{"ticker":"ATRA","date":"2015-02-26","pret":-0.02692,"close":20.96}
{"ticker":"ATRA","date":"2015-02-27","pret":-0.01156,"close":19.56}
{"ticker":"ATRA","date":"2015-03-02","pret":-0.02203,"close":20.48}
{"ticker":"ATRA","date":"2015-03-03","pret":0.02348,"close":22.02}
{"ticker":"ATRA","date":"2015-03-04","pret":0.06415,"close":26.55}
{"ticker":"ATRA","date":"2015-03-05","pret":0.19322,"close":28.75}
{"ticker":"ATRA","date":"2015-03-06","pret":0.06232,"close":28.31}
{"ticker":"ATRA","date":"2015-03-09","pret":0.00246,"close":29.75}
{"ticker":"ATRA","date":"2015-03-10","pret":0.04152,"close":30.07}
{"ticker":"ATRA","date":"2015-03-11","pret":0.01799,"close":31.75}
{"ticker":"ATRA","date":"2015-03-12","pret":0.06487,"close":33.12}
{"ticker":"ATRA","date":"2015-03-13","pret":0.02022,"close":31.42}
{"ticker":"ATRA","date":"2015-03-16","pret":-0.03895,"close":33.1}
{"ticker":"ATRA","date":"2015-03-17","pret":0.03956,"close":33.34}
{"ticker":"ATRA","date":"2015-03-18","pret":0.00182,"close":31.79}
{"ticker":"ATRA","date":"2015-03-19","pret":-0.0398,"close":35.89}
{"ticker":"ATRA","date":"2015-03-20","pret":0.12998,"close":38.78}
{"ticker":"ATRA","date":"2015-03-23","pret":0.07506,"close":38.96}
{"ticker":"ATRA","date":"2015-03-24","pret":-0.00103,"close":38.94}
{"ticker":"ATRA","date":"2015-03-25","pret":-0.00747,"close":36.25}
{"ticker":"ATRA","date":"2015-03-26","pret":-0.07572,"close":34.9}
{"ticker":"ATRA","date":"2015-03-27","pret":-0.03203,"close":36.6}
{"ticker":"ATRA","date":"2015-03-30","pret":0.0663,"close":42.9}
{"ticker":"ATRA","date":"2015-03-31","pret":0.14432,"close":41.57}
{"ticker":"ATRA","date":"2015-04-01","pret":-0.02816,"close":40.18}
{"ticker":"ATRA","date":"2015-04-02","pret":-0.03641,"close":43.18}
{"ticker":"ATRA","date":"2015-04-06","pret":0.07062,"close":41.67}
{"ticker":"ATRA","date":"2015-04-07","pret":-0.04652,"close":42.56}
{"ticker":"ATRA","date":"2015-04-08","pret":0.03814,"close":45.95}
{"ticker":"ATRA","date":"2015-04-09","pret":0.08019,"close":46.89}
{"ticker":"ATRA","date":"2015-04-10","pret":0.01839,"close":47.49}
{"ticker":"ATRA","date":"2015-04-13","pret":0.00676,"close":47.88}
{"ticker":"ATRA","date":"2015-04-14","pret":0.0042,"close":47.78}
{"ticker":"ATRA","date":"2015-04-15","pret":0.00335,"close":47.75}
{"ticker":"ATRA","date":"2015-04-16","pret":0.00313,"close":53.28}
{"ticker":"ATRA","date":"2015-04-17","pret":0.09338,"close":52.24}
{"ticker":"ATRA","date":"2015-04-20","pret":0.00925,"close":53.61}
{"ticker":"ATRA","date":"2015-04-21","pret":0.0177,"close":56.15}
{"ticker":"ATRA","date":"2015-04-22","pret":0.04601,"close":63.79}
{"ticker":"ATRA","date":"2015-04-23","pret":0.12093,"close":64.02}
{"ticker":"ATRA","date":"2015-04-24","pret":-0.00235,"close":59.89}
{"ticker":"ATRA","date":"2015-04-27","pret":-0.0657,"close":48.29}
{"ticker":"ATRA","date":"2015-04-28","pret":-0.21818,"close":47.02}
{"ticker":"ATRA","date":"2015-04-29","pret":-0.02528,"close":46.23}
{"ticker":"ATRA","date":"2015-04-30","pret":-0.02659,"close":41.45}
{"ticker":"ATRA","date":"2015-05-01","pret":-0.08741,"close":40.45}
{"ticker":"ATRA","date":"2015-05-04","pret":-0.03504,"close":41.21}
{"ticker":"ATRA","date":"2015-05-05","pret":0.01255,"close":39.08}
{"ticker":"ATRA","date":"2015-05-06","pret":-0.04553,"close":38.03}
{"ticker":"ATRA","date":"2015-05-07","pret":-0.02147,"close":36.67}
{"ticker":"ATRA","date":"2015-05-08","pret":-0.02462,"close":37.37}
{"ticker":"ATRA","date":"2015-05-11","pret":0.00241,"close":37.7}
{"ticker":"ATRA","date":"2015-05-12","pret":-0.00429,"close":40.24}
{"ticker":"ATRA","date":"2015-05-13","pret":0.04181,"close":38.44}
{"ticker":"ATRA","date":"2015-05-14","pret":-0.01714,"close":37.58}
{"ticker":"ATRA","date":"2015-05-15","pret":-0.01771,"close":37.3}
{"ticker":"ATRA","date":"2015-05-18","pret":-0.00535,"close":39.56}
{"ticker":"ATRA","date":"2015-05-19","pret":0.03192,"close":37.99}
{"ticker":"ATRA","date":"2015-05-20","pret":-0.00913,"close":39.4}
{"ticker":"ATRA","date":"2015-05-21","pret":0.03198,"close":37.33}
{"ticker":"ATRA","date":"2015-05-22","pret":-0.05826,"close":37.73}
{"ticker":"ATRA","date":"2015-05-26","pret":0.02392,"close":38.54}
{"ticker":"ATRA","date":"2015-05-27","pret":0.0159,"close":39.57}
{"ticker":"ATRA","date":"2015-05-28","pret":0.01233,"close":39.78}
{"ticker":"ATRA","date":"2015-05-29","pret":0.01722,"close":42.36}
{"ticker":"ATRA","date":"2015-06-01","pret":0.06581,"close":40.63}
{"ticker":"ATRA","date":"2015-06-02","pret":-0.02982,"close":41.42}
{"ticker":"ATRA","date":"2015-06-03","pret":0,"close":40.89}
{"ticker":"ATRA","date":"2015-06-04","pret":-0.00364,"close":43.2}
{"ticker":"ATRA","date":"2015-06-05","pret":0.05093,"close":45.22}
{"ticker":"ATRA","date":"2015-06-08","pret":0.0489,"close":44.72}
{"ticker":"ATRA","date":"2015-06-09","pret":-0.02022,"close":44.15}
{"ticker":"ATRA","date":"2015-06-10","pret":-0.00924,"close":44.49}
{"ticker":"ATRA","date":"2015-06-11","pret":0.01618,"close":44.15}
{"ticker":"ATRA","date":"2015-06-12","pret":-0.03909,"close":48}
{"ticker":"ATRA","date":"2015-06-15","pret":0.12693,"close":56.19}
{"ticker":"ATRA","date":"2015-06-16","pret":0.13374,"close":52.07}
{"ticker":"ATRA","date":"2015-06-17","pret":-0.06378,"close":55.82}
{"ticker":"ATRA","date":"2015-06-18","pret":0.06181,"close":52.54}
{"ticker":"ATRA","date":"2015-06-19","pret":-0.05612,"close":54.07}
{"ticker":"ATRA","date":"2015-06-22","pret":0.0377,"close":54.2}
{"ticker":"ATRA","date":"2015-06-23","pret":-0.00713,"close":54.12}
{"ticker":"ATRA","date":"2015-06-24","pret":-0.01796,"close":52.09}
{"ticker":"ATRA","date":"2015-06-25","pret":-0.02517,"close":52.63}
{"ticker":"ATRA","date":"2015-06-26","pret":0.00745,"close":52.62}
{"ticker":"ATRA","date":"2015-06-29","pret":-0.03681,"close":51.55}
{"ticker":"ATRA","date":"2015-06-30","pret":0.01333,"close":52.76}
{"ticker":"ATRA","date":"2015-07-01","pret":0.03802,"close":45.33}
{"ticker":"ATRA","date":"2015-07-02","pret":-0.14349,"close":45.5}
{"ticker":"ATRA","date":"2015-07-06","pret":-0.03614,"close":47.24}
{"ticker":"ATRA","date":"2015-07-07","pret":0.0664,"close":46.32}
{"ticker":"ATRA","date":"2015-07-08","pret":-0.04509,"close":48.83}
{"ticker":"ATRA","date":"2015-07-09","pret":0.0834,"close":53.41}
{"ticker":"ATRA","date":"2015-07-10","pret":0.06833,"close":54.17}
{"ticker":"ATRA","date":"2015-07-13","pret":0.04013,"close":62.03}
{"ticker":"ATRA","date":"2015-07-14","pret":0.11641,"close":63.11}
{"ticker":"ATRA","date":"2015-07-15","pret":0.02533,"close":62.16}
{"ticker":"ATRA","date":"2015-07-16","pret":0.00236,"close":61.31}
{"ticker":"ATRA","date":"2015-07-17","pret":-0.03807,"close":59.92}
{"ticker":"ATRA","date":"2015-07-20","pret":-0.02694,"close":56.3}
{"ticker":"ATRA","date":"2015-07-21","pret":-0.06237,"close":59.45}
{"ticker":"ATRA","date":"2015-07-22","pret":0.04173,"close":59.97}
{"ticker":"ATRA","date":"2015-07-23","pret":0.01847,"close":59.33}
{"ticker":"ATRA","date":"2015-07-24","pret":-0.01165,"close":55.98}
{"ticker":"ATRA","date":"2015-07-27","pret":-0.06092,"close":57.89}
{"ticker":"ATRA","date":"2015-07-28","pret":0.05496,"close":59.73}
{"ticker":"ATRA","date":"2015-07-29","pret":0.0223,"close":58.83}
{"ticker":"ATRA","date":"2015-07-30","pret":-0.02487,"close":55.62}
{"ticker":"ATRA","date":"2015-07-31","pret":-0.05185,"close":56.14}
{"ticker":"ATRA","date":"2015-08-03","pret":0.01433,"close":56.98}
{"ticker":"ATRA","date":"2015-08-04","pret":0.02338,"close":56.96}
{"ticker":"ATRA","date":"2015-08-05","pret":-0.00575,"close":58.42}
{"ticker":"ATRA","date":"2015-08-06","pret":0.03738,"close":55.98}
{"ticker":"ATRA","date":"2015-08-07","pret":-0.0688,"close":51.78}
{"ticker":"ATRA","date":"2015-08-10","pret":-0.11349,"close":50.02}
{"ticker":"ATRA","date":"2015-08-11","pret":0.01045,"close":49.32}
{"ticker":"ATRA","date":"2015-08-12","pret":-0.03706,"close":51.62}
{"ticker":"ATRA","date":"2015-08-13","pret":0.06134,"close":47.8}
{"ticker":"ATRA","date":"2015-08-14","pret":-0.06884,"close":47.18}
{"ticker":"ATRA","date":"2015-08-17","pret":-0.03531,"close":50.06}
{"ticker":"ATRA","date":"2015-08-18","pret":0.09099,"close":49.52}
{"ticker":"ATRA","date":"2015-08-19","pret":-0.03541,"close":47.07}
{"ticker":"ATRA","date":"2015-08-20","pret":-0.05018,"close":42.8}
{"ticker":"ATRA","date":"2015-08-21","pret":-0.10049,"close":42.01}
{"ticker":"ATRA","date":"2015-08-24","pret":-0.0596,"close":38.29}
{"ticker":"ATRA","date":"2015-08-25","pret":0.00931,"close":40.02}
{"ticker":"ATRA","date":"2015-08-26","pret":0.02717,"close":39.45}
{"ticker":"ATRA","date":"2015-08-27","pret":-0.01152,"close":39.97}
{"ticker":"ATRA","date":"2015-08-28","pret":-0.02092,"close":40.22}
{"ticker":"ATRA","date":"2015-08-31","pret":0.013,"close":40.53}
{"ticker":"ATRA","date":"2015-09-01","pret":-0.01351,"close":39.02}
{"ticker":"ATRA","date":"2015-09-02","pret":0.0305,"close":43.15}
{"ticker":"ATRA","date":"2015-09-03","pret":0.05258,"close":42.59}
{"ticker":"ATRA","date":"2015-09-04","pret":-0.02773,"close":42.11}
{"ticker":"ATRA","date":"2015-09-08","pret":0.05786,"close":43.76}
{"ticker":"ATRA","date":"2015-09-09","pret":0.01029,"close":44.37}
{"ticker":"ATRA","date":"2015-09-10","pret":-0.02342,"close":46.81}
{"ticker":"ATRA","date":"2015-09-11","pret":0.05863,"close":47.37}
{"ticker":"ATRA","date":"2015-09-14","pret":0.01936,"close":44.58}
{"ticker":"ATRA","date":"2015-09-15","pret":-0.06284,"close":45.38}
{"ticker":"ATRA","date":"2015-09-16","pret":0.02395,"close":45.01}
{"ticker":"ATRA","date":"2015-09-17","pret":-0.01679,"close":49.11}
{"ticker":"ATRA","date":"2015-09-18","pret":0.07344,"close":48.97}
{"ticker":"ATRA","date":"2015-09-21","pret":0.02191,"close":45.62}
{"ticker":"ATRA","date":"2015-09-22","pret":-0.09758,"close":43.22}
{"ticker":"ATRA","date":"2015-09-23","pret":-0.03824,"close":43.05}
{"ticker":"ATRA","date":"2015-09-24","pret":0.00162,"close":43.48}
{"ticker":"ATRA","date":"2015-09-25","pret":0.03572,"close":40.09}
{"ticker":"ATRA","date":"2015-09-28","pret":-0.11374,"close":35.48}
{"ticker":"ATRA","date":"2015-09-29","pret":-0.13149,"close":33.09}
{"ticker":"ATRA","date":"2015-09-30","pret":-0.04409,"close":31.44}
{"ticker":"ATRA","date":"2015-10-01","pret":-0.07337,"close":29.97}
{"ticker":"ATRA","date":"2015-10-02","pret":-0.04804,"close":34.18}
{"ticker":"ATRA","date":"2015-10-05","pret":0.14588,"close":33.43}
{"ticker":"ATRA","date":"2015-10-06","pret":-0.04681,"close":32.86}
{"ticker":"ATRA","date":"2015-10-07","pret":0.02353,"close":36.32}
{"ticker":"ATRA","date":"2015-10-08","pret":0.06493,"close":32.08}
{"ticker":"ATRA","date":"2015-10-09","pret":-0.0842,"close":32.28}
{"ticker":"ATRA","date":"2015-10-12","pret":-0.01285,"close":33.03}
{"ticker":"ATRA","date":"2015-10-13","pret":0.10816,"close":31.48}
{"ticker":"ATRA","date":"2015-10-14","pret":-0.12649,"close":29.27}
{"ticker":"ATRA","date":"2015-10-15","pret":-0.10018,"close":29.38}
{"ticker":"ATRA","date":"2015-10-16","pret":0.02228,"close":29.46}
{"ticker":"ATRA","date":"2015-10-19","pret":-0.0017,"close":29.93}
{"ticker":"ATRA","date":"2015-10-20","pret":0.0301,"close":28.05}
{"ticker":"ATRA","date":"2015-10-21","pret":-0.07064,"close":24.99}
{"ticker":"ATRA","date":"2015-10-22","pret":-0.13495,"close":24.43}
{"ticker":"ATRA","date":"2015-10-23","pret":-0.00122,"close":24.15}
{"ticker":"ATRA","date":"2015-10-26","pret":-0.02295,"close":23.88}
{"ticker":"ATRA","date":"2015-10-27","pret":-0.00874,"close":24.3}
{"ticker":"ATRA","date":"2015-10-28","pret":0.02438,"close":26.72}
{"ticker":"ATRA","date":"2015-10-29","pret":0.07734,"close":25.63}
{"ticker":"ATRA","date":"2015-10-30","pret":-0.01984,"close":25.77}
{"ticker":"ATRA","date":"2015-11-02","pret":-0.00774,"close":28.98}
{"ticker":"ATRA","date":"2015-11-03","pret":0.10986,"close":29.11}
{"ticker":"ATRA","date":"2015-11-04","pret":0.01793,"close":32.24}
{"ticker":"ATRA","date":"2015-11-05","pret":0.10039,"close":30.81}
{"ticker":"ATRA","date":"2015-11-06","pret":-0.06977,"close":33.74}
{"ticker":"ATRA","date":"2015-11-09","pret":0.11272,"close":35.71}
{"ticker":"ATRA","date":"2015-11-10","pret":0.0508,"close":33.13}
{"ticker":"ATRA","date":"2015-11-11","pret":-0.06062,"close":32.12}
{"ticker":"ATRA","date":"2015-11-12","pret":-0.04809,"close":30.89}
{"ticker":"ATRA","date":"2015-11-13","pret":-0.03383,"close":32.74}
{"ticker":"ATRA","date":"2015-11-16","pret":0.02753,"close":31.06}
{"ticker":"ATRA","date":"2015-11-17","pret":-0.01816,"close":31.24}
{"ticker":"ATRA","date":"2015-11-18","pret":-0.00516,"close":32.16}
{"ticker":"ATRA","date":"2015-11-19","pret":0.04919,"close":32.04}
{"ticker":"ATRA","date":"2015-11-20","pret":-0.00092,"close":33.72}
{"ticker":"ATRA","date":"2015-11-23","pret":0.03242,"close":34.98}
{"ticker":"ATRA","date":"2015-11-24","pret":0.02386,"close":36.76}
{"ticker":"ATRA","date":"2015-11-25","pret":0.06808,"close":38.42}
{"ticker":"ATRA","date":"2015-11-26"}
{"ticker":"ATRA","date":"2015-11-27","pret":0.04442,"close":39.57}
{"ticker":"ATRA","date":"2015-11-30","pret":0.02948,"close":39.3}
{"ticker":"ATRA","date":"2015-12-01","pret":-0.01271,"close":37.68}
{"ticker":"ATRA","date":"2015-12-02","pret":-0.02513,"close":37.26}
{"ticker":"ATRA","date":"2015-12-03","pret":-0.00263,"close":36.43}
{"ticker":"ATRA","date":"2015-12-04","pret":-0.04107,"close":38.51}
{"ticker":"ATRA","date":"2015-12-07","pret":0.05362,"close":33.92}
{"ticker":"ATRA","date":"2015-12-08","pret":-0.1302,"close":34.48}
{"ticker":"ATRA","date":"2015-12-09","pret":0.01264,"close":32.96}
{"ticker":"ATRA","date":"2015-12-10","pret":-0.03417,"close":33.51}
{"ticker":"ATRA","date":"2015-12-11","pret":-0.00546,"close":33.2}
{"ticker":"ATRA","date":"2015-12-14","pret":-0.49774,"close":21}
{"ticker":"ATRA","date":"2015-12-15","pret":0.01538,"close":22.41}
{"ticker":"ATRA","date":"2015-12-16","pret":0.09526,"close":23.34}
{"ticker":"ATRA","date":"2015-12-17"}
{"ticker":"ATRA","date":"2015-12-18","pret":0.02345,"close":24.08}
{"ticker":"ATRA","date":"2015-12-21","pret":0.06271,"close":23.99}
{"ticker":"ATRA","date":"2015-12-22","pret":-0.00164,"close":23.63}
{"ticker":"ATRA","date":"2015-12-23","pret":-0.01534,"close":24.18}
{"ticker":"ATRA","date":"2015-12-24","pret":0.00292,"close":23.61}
{"ticker":"ATRA","date":"2015-12-28","pret":-0.02147,"close":22.77}
{"ticker":"ATRA","date":"2015-12-29","pret":-0.02586,"close":24.74}
{"ticker":"ATRA","date":"2015-12-30","pret":0.07486,"close":25.22}
{"ticker":"ATRA","date":"2015-12-31","pret":0.02125,"close":26.41}
{"ticker":"ATRA","date":"2016-01-04","pret":0.02158,"close":24.05}
{"ticker":"ATRA","date":"2016-01-05","pret":-0.06123,"close":25.01}
{"ticker":"ATRC","date":"2015-01-02","pret":0.03498,"close":19.78}
{"ticker":"ATRC","date":"2015-01-05","pret":-0.01861,"close":19.72}
{"ticker":"ATRC","date":"2015-01-06","pret":0.00152,"close":18.93}
{"ticker":"ATRC","date":"2015-01-07","pret":-0.0335,"close":19.09}
{"ticker":"ATRC","date":"2015-01-08","pret":0.0125,"close":19.37}
{"ticker":"ATRC","date":"2015-01-09","pret":0.00671,"close":19.45}
{"ticker":"ATRC","date":"2015-01-12","pret":-0.02868,"close":19.46}
{"ticker":"ATRC","date":"2015-01-13","pret":0.04247,"close":20.37}
{"ticker":"ATRC","date":"2015-01-14","pret":0.02058,"close":20.1}
{"ticker":"ATRC","date":"2015-01-15","pret":0.00248,"close":19.78}
{"ticker":"ATRC","date":"2015-01-16","pret":-0.01952,"close":20.12}
{"ticker":"ATRC","date":"2015-01-20","pret":0.02051,"close":20.66}
{"ticker":"ATRC","date":"2015-01-21","pret":0.01766,"close":19.76}
{"ticker":"ATRC","date":"2015-01-22","pret":-0.03112,"close":19.87}
{"ticker":"ATRC","date":"2015-01-23","pret":-0.00352,"close":20.22}
{"ticker":"ATRC","date":"2015-01-26","pret":0.01945,"close":20.07}
{"ticker":"ATRC","date":"2015-01-27","pret":-0.02197,"close":19.98}
{"ticker":"ATRC","date":"2015-01-28","pret":0.01652,"close":19.92}
{"ticker":"ATRC","date":"2015-01-29","pret":-0.01199,"close":20.35}
{"ticker":"ATRC","date":"2015-01-30","pret":0.01298,"close":19.84}
{"ticker":"ATRC","date":"2015-02-02","pret":-0.01348,"close":19.53}
{"ticker":"ATRC","date":"2015-02-03","pret":-0.01418,"close":19.45}
{"ticker":"ATRC","date":"2015-02-04","pret":-0.01283,"close":19.03}
{"ticker":"ATRC","date":"2015-02-05","pret":-0.00155,"close":19.74}
{"ticker":"ATRC","date":"2015-02-06","pret":0.0215,"close":19.34}
{"ticker":"ATRC","date":"2015-02-09","pret":-0.02357,"close":18.92}
{"ticker":"ATRC","date":"2015-02-10","pret":-0.012,"close":18.94}
{"ticker":"ATRC","date":"2015-02-11","pret":-0.00632,"close":18.8}
{"ticker":"ATRC","date":"2015-02-12","pret":0.00316,"close":18.82}
{"ticker":"ATRC","date":"2015-02-13","pret":-0.0074,"close":18.86}
{"ticker":"ATRC","date":"2015-02-17","pret":-0.03672,"close":18.07}
{"ticker":"ATRC","date":"2015-02-18","pret":-0.00995,"close":18.41}
{"ticker":"ATRC","date":"2015-02-19","pret":0.02306,"close":18.7}
{"ticker":"ATRC","date":"2015-02-20","pret":0.01936,"close":18.5}
{"ticker":"ATRC","date":"2015-02-23","pret":-0.02918,"close":18.21}
{"ticker":"ATRC","date":"2015-02-24","pret":0.0233,"close":17.69}
{"ticker":"ATRC","date":"2015-02-25","pret":-0.05279,"close":17.82}
{"ticker":"ATRC","date":"2015-02-26","pret":0.00731,"close":17.93}
{"ticker":"ATRC","date":"2015-02-27","pret":0.00336,"close":17.68}
{"ticker":"ATRC","date":"2015-03-02","pret":-0.01633,"close":17.76}
{"ticker":"ATRC","date":"2015-03-03","pret":0.00227,"close":17.47}
{"ticker":"ATRC","date":"2015-03-04","pret":-0.01599,"close":17.4}
{"ticker":"ATRC","date":"2015-03-05","pret":0.00287,"close":17.72}
{"ticker":"ATRC","date":"2015-03-06","pret":0.00744,"close":17.9}
{"ticker":"ATRC","date":"2015-03-09","pret":0.03692,"close":18.41}
{"ticker":"ATRC","date":"2015-03-10","pret":-0.00055,"close":18.44}
{"ticker":"ATRC","date":"2015-03-11","pret":0.03615,"close":18.95}
{"ticker":"ATRC","date":"2015-03-12","pret":0.01368,"close":19.28}
{"ticker":"ATRC","date":"2015-03-13","pret":0.00936,"close":19.73}
{"ticker":"ATRC","date":"2015-03-16","pret":0.02455,"close":19.66}
{"ticker":"ATRC","date":"2015-03-17","pret":-0.01271,"close":19.51}
{"ticker":"ATRC","date":"2015-03-18","pret":0.00204,"close":19.48}
{"ticker":"ATRC","date":"2015-03-19","pret":-0.00615,"close":20.13}
{"ticker":"ATRC","date":"2015-03-20","pret":0.04127,"close":20.5}
{"ticker":"ATRC","date":"2015-03-23","pret":0.02387,"close":20.84}
{"ticker":"ATRC","date":"2015-03-24","pret":0.00432,"close":21.75}
{"ticker":"ATRC","date":"2015-03-25","pret":0.09156,"close":21.88}
{"ticker":"ATRC","date":"2015-03-26","pret":-0.0507,"close":21.06}
{"ticker":"ATRC","date":"2015-03-27","pret":-0.02942,"close":21.2}
{"ticker":"ATRC","date":"2015-03-30","pret":0.00378,"close":21}
{"ticker":"ATRC","date":"2015-03-31","pret":-0.01762,"close":20.49}
{"ticker":"ATRC","date":"2015-04-01","pret":-0.00917,"close":20.69}
{"ticker":"ATRC","date":"2015-04-02","pret":0.00869,"close":21.68}
{"ticker":"ATRC","date":"2015-04-06","pret":0.01432,"close":21.65}
{"ticker":"ATRC","date":"2015-04-07","pret":0.02249,"close":21.14}
{"ticker":"ATRC","date":"2015-04-08","pret":-0.02155,"close":21.77}
{"ticker":"ATRC","date":"2015-04-09","pret":0.02801,"close":21.7}
{"ticker":"ATRC","date":"2015-04-10","pret":0.00551,"close":21.7}
{"ticker":"ATRC","date":"2015-04-13","pret":-0.00874,"close":21.57}
{"ticker":"ATRC","date":"2015-04-14","pret":-0.00324,"close":21.42}
{"ticker":"ATRC","date":"2015-04-15","pret":-0.00464,"close":21.62}
{"ticker":"ATRC","date":"2015-04-16","pret":0.00557,"close":21.41}
{"ticker":"ATRC","date":"2015-04-17","pret":-0.01775,"close":21.46}
{"ticker":"ATRC","date":"2015-04-20","pret":0.01868,"close":21.56}
{"ticker":"ATRC","date":"2015-04-21","pret":0.00277,"close":21.67}
{"ticker":"ATRC","date":"2015-04-22","pret":-0.0037,"close":21.31}
{"ticker":"ATRC","date":"2015-04-23","pret":-0.01352,"close":21.48}
{"ticker":"ATRC","date":"2015-04-24","pret":0.00328,"close":21.42}
{"ticker":"ATRC","date":"2015-04-27","pret":0.0042,"close":20.44}
{"ticker":"ATRC","date":"2015-04-28","pret":-0.04526,"close":20.46}
{"ticker":"ATRC","date":"2015-04-29","pret":0.00146,"close":19.96}
{"ticker":"ATRC","date":"2015-04-30","pret":0.03772,"close":22.01}
{"ticker":"ATRC","date":"2015-05-01","pret":0.04311,"close":22.25}
{"ticker":"ATRC","date":"2015-05-04","pret":0.0009,"close":22.85}
{"ticker":"ATRC","date":"2015-05-05","pret":0.01734,"close":22.92}
{"ticker":"ATRC","date":"2015-05-06","pret":0.01226,"close":22.21}
{"ticker":"ATRC","date":"2015-05-07","pret":-0.03952,"close":21.93}
{"ticker":"ATRC","date":"2015-05-08","pret":0.00722,"close":21.86}
{"ticker":"ATRC","date":"2015-05-11","pret":-0.01541,"close":21.78}
{"ticker":"ATRC","date":"2015-05-12","pret":-0.00046,"close":21.76}
{"ticker":"ATRC","date":"2015-05-13","pret":-0.00596,"close":21.13}
{"ticker":"ATRC","date":"2015-05-14","pret":-0.02702,"close":21.89}
{"ticker":"ATRC","date":"2015-05-15","pret":0.02518,"close":21.46}
{"ticker":"ATRC","date":"2015-05-18","pret":-0.01158,"close":21.9}
{"ticker":"ATRC","date":"2015-05-19","pret":0.01709,"close":22.49}
{"ticker":"ATRC","date":"2015-05-20","pret":0.02844,"close":22.62}
{"ticker":"ATRC","date":"2015-05-21","pret":0,"close":22.3}
{"ticker":"ATRC","date":"2015-05-22","pret":-0.00759,"close":22.12}
{"ticker":"ATRC","date":"2015-05-26","pret":-0.00946,"close":21.81}
{"ticker":"ATRC","date":"2015-05-27","pret":-0.01276,"close":22.38}
{"ticker":"ATRC","date":"2015-05-28","pret":0.01772,"close":22.59}
{"ticker":"ATRC","date":"2015-05-29","pret":0.01564,"close":22.94}
{"ticker":"ATRC","date":"2015-06-01","pret":0.01278,"close":23.24}
{"ticker":"ATRC","date":"2015-06-02","pret":0.01132,"close":23.06}
{"ticker":"ATRC","date":"2015-06-03","pret":-0.0013,"close":22.97}
{"ticker":"ATRC","date":"2015-06-04","pret":-0.00914,"close":22.27}
{"ticker":"ATRC","date":"2015-06-05","pret":-0.0257,"close":22.51}
{"ticker":"ATRC","date":"2015-06-08","pret":0.01205,"close":22.64}
{"ticker":"ATRC","date":"2015-06-09","pret":0.00531,"close":22.43}
{"ticker":"ATRC","date":"2015-06-10","pret":-0.00664,"close":22.85}
{"ticker":"ATRC","date":"2015-06-11","pret":0.01498,"close":22.71}
{"ticker":"ATRC","date":"2015-06-12","pret":-0.00702,"close":22.66}
{"ticker":"ATRC","date":"2015-06-15","pret":-0.0084,"close":22.44}
{"ticker":"ATRC","date":"2015-06-16","pret":-0.00803,"close":23.06}
{"ticker":"ATRC","date":"2015-06-17","pret":0.03563,"close":23.39}
{"ticker":"ATRC","date":"2015-06-18","pret":0.01288,"close":23.97}
{"ticker":"ATRC","date":"2015-06-19","pret":0.02069,"close":24.57}
{"ticker":"ATRC","date":"2015-06-22","pret":0.03167,"close":24.09}
{"ticker":"ATRC","date":"2015-06-23","pret":-0.0275,"close":24.4}
{"ticker":"ATRC","date":"2015-06-24","pret":0.01528,"close":24.07}
{"ticker":"ATRC","date":"2015-06-25","pret":-0.0074,"close":25.02}
{"ticker":"ATRC","date":"2015-06-26","pret":0.03529,"close":24.57}
{"ticker":"ATRC","date":"2015-06-29","pret":-0.02625,"close":24.09}
{"ticker":"ATRC","date":"2015-06-30","pret":-0.00287,"close":24.64}
{"ticker":"ATRC","date":"2015-07-01","pret":0.0187,"close":24.02}
{"ticker":"ATRC","date":"2015-07-02","pret":-0.03067,"close":23.76}
{"ticker":"ATRC","date":"2015-07-06","pret":-0.01548,"close":24.05}
{"ticker":"ATRC","date":"2015-07-07","pret":0.01341,"close":24.17}
{"ticker":"ATRC","date":"2015-07-08","pret":-0.00752,"close":23.47}
{"ticker":"ATRC","date":"2015-07-09","pret":-0.00504,"close":23.42}
{"ticker":"ATRC","date":"2015-07-10","pret":-0.00465,"close":24.31}
{"ticker":"ATRC","date":"2015-07-13","pret":0.0329,"close":24.97}
{"ticker":"ATRC","date":"2015-07-14","pret":0.02268,"close":24.64}
{"ticker":"ATRC","date":"2015-07-15","pret":-0.01168,"close":24.32}
{"ticker":"ATRC","date":"2015-07-16","pret":-0.00773,"close":24.7}
{"ticker":"ATRC","date":"2015-07-17","pret":0.00854,"close":24.71}
{"ticker":"ATRC","date":"2015-07-20","pret":0.00364,"close":24.55}
{"ticker":"ATRC","date":"2015-07-21","pret":-0.01258,"close":24.44}
{"ticker":"ATRC","date":"2015-07-22","pret":-0.00656,"close":24.94}
{"ticker":"ATRC","date":"2015-07-23","pret":0.02196,"close":24.51}
{"ticker":"ATRC","date":"2015-07-24","pret":-0.01868,"close":23.42}
{"ticker":"ATRC","date":"2015-07-27","pret":-0.04742,"close":23.3}
{"ticker":"ATRC","date":"2015-07-28","pret":0.00856,"close":23.24}
{"ticker":"ATRC","date":"2015-07-29","pret":0.06235,"close":26.68}
{"ticker":"ATRC","date":"2015-07-30","pret":0.05869,"close":26.59}
{"ticker":"ATRC","date":"2015-07-31","pret":0.00414,"close":27.79}
{"ticker":"ATRC","date":"2015-08-03","pret":0.04124,"close":27.93}
{"ticker":"ATRC","date":"2015-08-04","pret":0.00576,"close":27.71}
{"ticker":"ATRC","date":"2015-08-05","pret":-0.00251,"close":26.92}
{"ticker":"ATRC","date":"2015-08-06","pret":-0.03067,"close":26.74}
{"ticker":"ATRC","date":"2015-08-07","pret":-0.00707,"close":26.95}
{"ticker":"ATRC","date":"2015-08-10","pret":0.01114,"close":27.28}
{"ticker":"ATRC","date":"2015-08-11","pret":-0.00444,"close":27.23}
{"ticker":"ATRC","date":"2015-08-12","pret":0.00518,"close":27.48}
{"ticker":"ATRC","date":"2015-08-13","pret":0.01756,"close":27.67}
{"ticker":"ATRC","date":"2015-08-14","pret":-0.00036,"close":26.46}
{"ticker":"ATRC","date":"2015-08-17","pret":-0.04298,"close":27.54}
{"ticker":"ATRC","date":"2015-08-18","pret":0.03899,"close":27.44}
{"ticker":"ATRC","date":"2015-08-19","pret":-0.00731,"close":27.31}
{"ticker":"ATRC","date":"2015-08-20","pret":-0.0107,"close":26.55}
{"ticker":"ATRC","date":"2015-08-21","pret":-0.03778,"close":25.67}
{"ticker":"ATRC","date":"2015-08-24","pret":-0.05216,"close":24.47}
{"ticker":"ATRC","date":"2015-08-25","pret":0.02484,"close":24.86}
{"ticker":"ATRC","date":"2015-08-26","pret":0.0067,"close":25.5}
{"ticker":"ATRC","date":"2015-08-27","pret":0.00471,"close":26.27}
{"ticker":"ATRC","date":"2015-08-28","pret":0.02014,"close":25.5}
{"ticker":"ATRC","date":"2015-08-31","pret":-0.02721,"close":24.46}
{"ticker":"ATRC","date":"2015-09-01","pret":-0.053,"close":23.97}
{"ticker":"ATRC","date":"2015-09-02","pret":0.00951,"close":24.75}
{"ticker":"ATRC","date":"2015-09-03","pret":0.02077,"close":24.07}
{"ticker":"ATRC","date":"2015-09-04","pret":-0.04451,"close":23.42}
{"ticker":"ATRC","date":"2015-09-08","pret":0.00042,"close":24.34}
{"ticker":"ATRC","date":"2015-09-09","pret":0.03599,"close":24.56}
{"ticker":"ATRC","date":"2015-09-10","pret":-0.00326,"close":24.74}
{"ticker":"ATRC","date":"2015-09-11","pret":0.00569,"close":24.79}
{"ticker":"ATRC","date":"2015-09-14","pret":0.00646,"close":24.95}
{"ticker":"ATRC","date":"2015-09-15","pret":0.00682,"close":25.44}
{"ticker":"ATRC","date":"2015-09-16","pret":0.01705,"close":25.49}
{"ticker":"ATRC","date":"2015-09-17","pret":0.00196,"close":26.07}
{"ticker":"ATRC","date":"2015-09-18","pret":0.00899,"close":26.61}
{"ticker":"ATRC","date":"2015-09-21","pret":0.03666,"close":26.02}
{"ticker":"ATRC","date":"2015-09-22","pret":-0.0563,"close":23.38}
{"ticker":"ATRC","date":"2015-09-23","pret":-0.14671,"close":23.39}
{"ticker":"ATRC","date":"2015-09-24","pret":0.06146,"close":22.86}
{"ticker":"ATRC","date":"2015-09-25","pret":-0.00043,"close":20.09}
{"ticker":"ATRC","date":"2015-09-28","pret":-0.18978,"close":19.93}
{"ticker":"ATRC","date":"2015-09-29","pret":0.04245,"close":20.65}
{"ticker":"ATRC","date":"2015-09-30","pret":0.04552,"close":21.91}
{"ticker":"ATRC","date":"2015-10-01","pret":0.04491,"close":21.86}
{"ticker":"ATRC","date":"2015-10-02","pret":-0.01614,"close":22.45}
{"ticker":"ATRC","date":"2015-10-05","pret":0.04277,"close":20.47}
{"ticker":"ATRC","date":"2015-10-06","pret":-0.10314,"close":18.26}
{"ticker":"ATRC","date":"2015-10-07","pret":-0.10344,"close":18.41}
{"ticker":"ATRC","date":"2015-10-08","pret":0.00546,"close":18.21}
{"ticker":"ATRC","date":"2015-10-09","pret":-0.00875,"close":18.32}
{"ticker":"ATRC","date":"2015-10-12","pret":0.00439,"close":19.53}
{"ticker":"ATRC","date":"2015-10-13","pret":0.05792,"close":18.38}
{"ticker":"ATRC","date":"2015-10-14","pret":-0.05083,"close":17.69}
{"ticker":"ATRC","date":"2015-10-15","pret":-0.03876,"close":18.63}
{"ticker":"ATRC","date":"2015-10-16","pret":0.05439,"close":19.23}
{"ticker":"ATRC","date":"2015-10-19","pret":0.02221,"close":19.21}
{"ticker":"ATRC","date":"2015-10-20","pret":0.0047,"close":18.64}
{"ticker":"ATRC","date":"2015-10-21","pret":-0.03012,"close":18.39}
{"ticker":"ATRC","date":"2015-10-22","pret":-0.01024,"close":18.29}
{"ticker":"ATRC","date":"2015-10-23","pret":0.00325,"close":18.98}
{"ticker":"ATRC","date":"2015-10-26","pret":0.02718,"close":18.91}
{"ticker":"ATRC","date":"2015-10-27","pret":-0.01057,"close":19.39}
{"ticker":"ATRC","date":"2015-10-28","pret":0.04061,"close":18.78}
{"ticker":"ATRC","date":"2015-10-29","pret":-0.04167,"close":18.5}
{"ticker":"ATRC","date":"2015-10-30","pret":-0.01825,"close":18.52}
{"ticker":"ATRC","date":"2015-11-02","pret":0.00809,"close":19.45}
{"ticker":"ATRC","date":"2015-11-03","pret":0.03899,"close":20.04}
{"ticker":"ATRC","date":"2015-11-04","pret":0.03653,"close":20.48}
{"ticker":"ATRC","date":"2015-11-05","pret":0.01827,"close":20.86}
{"ticker":"ATRC","date":"2015-11-06","pret":0.01264,"close":20.83}
{"ticker":"ATRC","date":"2015-11-09","pret":0.00193,"close":21.09}
{"ticker":"ATRC","date":"2015-11-10","pret":0.01579,"close":20.86}
{"ticker":"ATRC","date":"2015-11-11","pret":-0.00858,"close":20.7}
{"ticker":"ATRC","date":"2015-11-12","pret":-0.01544,"close":19.95}
{"ticker":"ATRC","date":"2015-11-13","pret":-0.03714,"close":20.07}
{"ticker":"ATRC","date":"2015-11-16","pret":0.00904,"close":19.97}
{"ticker":"ATRC","date":"2015-11-17","pret":0.003,"close":20.7}
{"ticker":"ATRC","date":"2015-11-18","pret":0.03189,"close":20.88}
{"ticker":"ATRC","date":"2015-11-19","pret":0.00626,"close":20.46}
{"ticker":"ATRC","date":"2015-11-20","pret":-0.01207,"close":20.83}
{"ticker":"ATRC","date":"2015-11-23","pret":0.0087,"close":20.98}
{"ticker":"ATRC","date":"2015-11-24","pret":0.00767,"close":21.65}
{"ticker":"ATRC","date":"2015-11-25","pret":0.02174,"close":22.24}
{"ticker":"ATRC","date":"2015-11-26"}
{"ticker":"ATRC","date":"2015-11-27","pret":0.04032,"close":22.41}
{"ticker":"ATRC","date":"2015-11-30","pret":0.01028,"close":21.48}
{"ticker":"ATRC","date":"2015-12-01","pret":-0.04082,"close":22}
{"ticker":"ATRC","date":"2015-12-02","pret":0.02017,"close":22.15}
{"ticker":"ATRC","date":"2015-12-03","pret":0.01038,"close":21.48}
{"ticker":"ATRC","date":"2015-12-04","pret":-0.03379,"close":21.51}
{"ticker":"ATRC","date":"2015-12-07","pret":0,"close":22.06}
{"ticker":"ATRC","date":"2015-12-08","pret":0.01704,"close":22.29}
{"ticker":"ATRC","date":"2015-12-09","pret":-0.00229,"close":21.97}
{"ticker":"ATRC","date":"2015-12-10","pret":0.00229,"close":21.82}
{"ticker":"ATRC","date":"2015-12-11","pret":-0.02356,"close":20.85}
{"ticker":"ATRC","date":"2015-12-14","pret":-0.02365,"close":20.72}
{"ticker":"ATRC","date":"2015-12-15","pret":0,"close":21.35}
{"ticker":"ATRC","date":"2015-12-16","pret":0.02739,"close":21.67}
{"ticker":"ATRC","date":"2015-12-17"}
{"ticker":"ATRC","date":"2015-12-18","pret":0.02711,"close":22.43}
{"ticker":"ATRC","date":"2015-12-21","pret":0.02286,"close":21.85}
{"ticker":"ATRC","date":"2015-12-22","pret":-0.02922,"close":22.28}
{"ticker":"ATRC","date":"2015-12-23","pret":0.02077,"close":22.55}
{"ticker":"ATRC","date":"2015-12-24","pret":0.0089,"close":22.57}
{"ticker":"ATRC","date":"2015-12-28","pret":-0.00711,"close":22.53}
{"ticker":"ATRC","date":"2015-12-29","pret":0.01197,"close":22.66}
{"ticker":"ATRC","date":"2015-12-30","pret":-0.00088,"close":22.58}
{"ticker":"ATRC","date":"2015-12-31","pret":-0.00753,"close":22.44}
{"ticker":"ATRC","date":"2016-01-04","pret":-0.01975,"close":21.16}
{"ticker":"ATRC","date":"2016-01-05","pret":-0.03788,"close":21.47}
{"ticker":"ATRI","date":"2015-01-02","pret":0.00961,"close":341.94}
{"ticker":"ATRI","date":"2015-01-05","pret":0.00003,"close":341}
{"ticker":"ATRI","date":"2015-01-06","pret":0.00718,"close":335.4}
{"ticker":"ATRI","date":"2015-01-07","pret":-0.00724,"close":337.56}
{"ticker":"ATRI","date":"2015-01-08","pret":-0.00015,"close":339.94}
{"ticker":"ATRI","date":"2015-01-09","pret":-0.01106,"close":337.99}
{"ticker":"ATRI","date":"2015-01-12","pret":-0.00358,"close":336.52}
{"ticker":"ATRI","date":"2015-01-13","pret":0.00655,"close":339.99}
{"ticker":"ATRI","date":"2015-01-14","pret":-0.00655,"close":335.11}
{"ticker":"ATRI","date":"2015-01-15","pret":0,"close":339.89}
{"ticker":"ATRI","date":"2015-01-16","pret":0.00286,"close":335.09}
{"ticker":"ATRI","date":"2015-01-20","pret":0.00753,"close":335}
{"ticker":"ATRI","date":"2015-01-21","pret":0.01321,"close":336}
{"ticker":"ATRI","date":"2015-01-22","pret":-0.01173,"close":337.8}
{"ticker":"ATRI","date":"2015-01-23","pret":-0.00868,"close":336.01}
{"ticker":"ATRI","date":"2015-01-26","pret":-0.00241,"close":338.89}
{"ticker":"ATRI","date":"2015-01-27","pret":-0.00078,"close":339.22}
{"ticker":"ATRI","date":"2015-01-28","pret":0.00003,"close":335.06}
{"ticker":"ATRI","date":"2015-01-29","pret":0.00027,"close":337.55}
{"ticker":"ATRI","date":"2015-01-30","pret":0.0064,"close":335}
{"ticker":"ATRI","date":"2015-02-02","pret":-0.00669,"close":339.44}
{"ticker":"ATRI","date":"2015-02-03","pret":0.00441,"close":335.21}
{"ticker":"ATRI","date":"2015-02-04","pret":-0.00402,"close":335.05}
{"ticker":"ATRI","date":"2015-02-05","pret":-0.00039,"close":336.39}
{"ticker":"ATRI","date":"2015-02-06","pret":0.00006,"close":339.96}
{"ticker":"ATRI","date":"2015-02-09","pret":0.01769,"close":338}
{"ticker":"ATRI","date":"2015-02-10","pret":-0.01775,"close":338.74}
{"ticker":"ATRI","date":"2015-02-11","pret":0.00372,"close":336.25}
{"ticker":"ATRI","date":"2015-02-12","pret":0.00341,"close":335.62}
{"ticker":"ATRI","date":"2015-02-13","pret":-0.00059,"close":332.77}
{"ticker":"ATRI","date":"2015-02-17","pret":-0.00348,"close":332.91}
{"ticker":"ATRI","date":"2015-02-18","pret":-0.02245,"close":328.57}
{"ticker":"ATRI","date":"2015-02-19"}
{"ticker":"ATRI","date":"2015-02-20","pret":0.00957,"close":317.01}
{"ticker":"ATRI","date":"2015-02-23","pret":-0.04542,"close":321.2}
{"ticker":"ATRI","date":"2015-02-24","pret":0.02184,"close":321.03}
{"ticker":"ATRI","date":"2015-02-25","pret":-0.00247,"close":328.4}
{"ticker":"ATRI","date":"2015-02-26","pret":0.00749,"close":325.63}
{"ticker":"ATRI","date":"2015-02-27","pret":-0.00194,"close":325}
{"ticker":"ATRI","date":"2015-03-02","pret":0.00246,"close":328.79}
{"ticker":"ATRI","date":"2015-03-03","pret":0.00673,"close":325}
{"ticker":"ATRI","date":"2015-03-04","pret":-0.00458,"close":322.43}
{"ticker":"ATRI","date":"2015-03-05","pret":-0.0169,"close":321.4}
{"ticker":"ATRI","date":"2015-03-06","pret":-0.00321,"close":322.78}
{"ticker":"ATRI","date":"2015-03-09","pret":0.00995,"close":329}
{"ticker":"ATRI","date":"2015-03-10","pret":0.00555,"close":325.05}
{"ticker":"ATRI","date":"2015-03-11","pret":0.00003,"close":326.15}
{"ticker":"ATRI","date":"2015-03-12","pret":0.01333,"close":332.26}
{"ticker":"ATRI","date":"2015-03-13","pret":0.01246,"close":330.14}
{"ticker":"ATRI","date":"2015-03-16","pret":-0.01006,"close":335.45}
{"ticker":"ATRI","date":"2015-03-17","pret":0.0153,"close":333.05}
{"ticker":"ATRI","date":"2015-03-18","pret":-0.02186,"close":328.81}
{"ticker":"ATRI","date":"2015-03-19","pret":0.00608,"close":329.61}
{"ticker":"ATRI","date":"2015-03-20","pret":0.01088,"close":337.92}
{"ticker":"ATRI","date":"2015-03-23","pret":0.00714,"close":339.61}
{"ticker":"ATRI","date":"2015-03-24","pret":0.00193,"close":344.6}
{"ticker":"ATRI","date":"2015-03-25","pret":0.01729,"close":333.36}
{"ticker":"ATRI","date":"2015-03-26","pret":-0.02519,"close":336.19}
{"ticker":"ATRI","date":"2015-03-27","pret":-0.00543,"close":340.54}
{"ticker":"ATRI","date":"2015-03-30","pret":0.06816,"close":335.49}
{"ticker":"ATRI","date":"2015-03-31","pret":-0.06776,"close":345.51}
{"ticker":"ATRI","date":"2015-04-01","pret":0.02883,"close":344.98}
{"ticker":"ATRI","date":"2015-04-02","pret":0.00659,"close":337.99}
{"ticker":"ATRI","date":"2015-04-06","pret":0.01014,"close":347.38}
{"ticker":"ATRI","date":"2015-04-07","pret":-0.01556,"close":337.89}
{"ticker":"ATRI","date":"2015-04-08","pret":-0.01308,"close":340.25}
{"ticker":"ATRI","date":"2015-04-09","pret":0.01957,"close":335.4}
{"ticker":"ATRI","date":"2015-04-10","pret":-0.02052,"close":334}
{"ticker":"ATRI","date":"2015-04-13","pret":-0.01327,"close":326.65}
{"ticker":"ATRI","date":"2015-04-14","pret":-0.02043,"close":320.15}
{"ticker":"ATRI","date":"2015-04-15","pret":-0.02005,"close":332}
{"ticker":"ATRI","date":"2015-04-16","pret":0.02895,"close":339.7}
{"ticker":"ATRI","date":"2015-04-17","pret":0.01868,"close":332.3}
{"ticker":"ATRI","date":"2015-04-20","pret":-0.03059,"close":337.6}
{"ticker":"ATRI","date":"2015-04-21","pret":0.03208,"close":334.24}
{"ticker":"ATRI","date":"2015-04-22","pret":-0.0609,"close":328.43}
{"ticker":"ATRI","date":"2015-04-23","pret":0.02914,"close":326.9}
{"ticker":"ATRI","date":"2015-04-24","pret":0.01014,"close":327.89}
{"ticker":"ATRI","date":"2015-04-27","pret":0.03313,"close":326.8}
{"ticker":"ATRI","date":"2015-04-28","pret":-0.04503,"close":326.2}
{"ticker":"ATRI","date":"2015-04-29","pret":0.0182,"close":331.42}
{"ticker":"ATRI","date":"2015-04-30","pret":-0.00883,"close":324.85}
{"ticker":"ATRI","date":"2015-05-01","pret":-0.01998,"close":326.8}
{"ticker":"ATRI","date":"2015-05-04","pret":-0.00499,"close":328}
{"ticker":"ATRI","date":"2015-05-05","pret":0.03077,"close":331.24}
{"ticker":"ATRI","date":"2015-05-06","pret":0.00604,"close":327.17}
{"ticker":"ATRI","date":"2015-05-07","pret":-0.01518,"close":327}
{"ticker":"ATRI","date":"2015-05-08","pret":0.01216,"close":331}
{"ticker":"ATRI","date":"2015-05-11","pret":0.00452,"close":338.89}
{"ticker":"ATRI","date":"2015-05-12","pret":0.00809,"close":340.41}
{"ticker":"ATRI","date":"2015-05-13","pret":0.00773,"close":340.69}
{"ticker":"ATRI","date":"2015-05-14","pret":0.00296,"close":344.19}
{"ticker":"ATRI","date":"2015-05-15","pret":0.01782,"close":345.31}
{"ticker":"ATRI","date":"2015-05-18","pret":-0.00253,"close":346.79}
{"ticker":"ATRI","date":"2015-05-19","pret":0.01144,"close":350.88}
{"ticker":"ATRI","date":"2015-05-20","pret":0.00893,"close":369.27}
{"ticker":"ATRI","date":"2015-05-21","pret":0.04246,"close":380.13}
{"ticker":"ATRI","date":"2015-05-22","pret":0.034,"close":380}
{"ticker":"ATRI","date":"2015-05-26","pret":0.00922,"close":378.14}
{"ticker":"ATRI","date":"2015-05-27","pret":-0.00146,"close":382.99}
{"ticker":"ATRI","date":"2015-05-28","pret":-0.00252,"close":381.97}
{"ticker":"ATRI","date":"2015-05-29","pret":-0.00168,"close":374.88}
{"ticker":"ATRI","date":"2015-06-01","pret":-0.00617,"close":370.74}
{"ticker":"ATRI","date":"2015-06-02","pret":-0.01643,"close":378.41}
{"ticker":"ATRI","date":"2015-06-03","pret":0.01957,"close":390.9}
{"ticker":"ATRI","date":"2015-06-04","pret":0.03317,"close":387.87}
{"ticker":"ATRI","date":"2015-06-05","pret":-0.00125,"close":394.01}
{"ticker":"ATRI","date":"2015-06-08","pret":0.00636,"close":383.98}
{"ticker":"ATRI","date":"2015-06-09","pret":-0.04751,"close":382.6}
{"ticker":"ATRI","date":"2015-06-10","pret":0.0218,"close":386.7}
{"ticker":"ATRI","date":"2015-06-11","pret":0.00302,"close":382.51}
{"ticker":"ATRI","date":"2015-06-12","pret":-0.01652,"close":385.39}
{"ticker":"ATRI","date":"2015-06-15","pret":-0.06221,"close":388.88}
{"ticker":"ATRI","date":"2015-06-16","pret":0.08834,"close":388.39}
{"ticker":"ATRI","date":"2015-06-17","pret":0.00339,"close":387.25}
{"ticker":"ATRI","date":"2015-06-18","pret":-0.01472,"close":388.01}
{"ticker":"ATRI","date":"2015-06-19","pret":0.01446,"close":393.65}
{"ticker":"ATRI","date":"2015-06-22","pret":0.0023,"close":391}
{"ticker":"ATRI","date":"2015-06-23","pret":-0.01611,"close":385.99}
{"ticker":"ATRI","date":"2015-06-24","pret":-0.00694,"close":380}
{"ticker":"ATRI","date":"2015-06-25","pret":-0.01021,"close":382.2}
{"ticker":"ATRI","date":"2015-06-26","pret":0.02091,"close":389.46}
{"ticker":"ATRI","date":"2015-06-29","pret":-0.01094,"close":381.39}
{"ticker":"ATRI","date":"2015-06-30","pret":0.01656,"close":392.31}
{"ticker":"ATRI","date":"2015-07-01","pret":-0.00085,"close":391.11}
{"ticker":"ATRI","date":"2015-07-02","pret":0.00757,"close":388.42}
{"ticker":"ATRI","date":"2015-07-06","pret":-0.00662,"close":387.54}
{"ticker":"ATRI","date":"2015-07-07","pret":-0.00755,"close":390.2}
{"ticker":"ATRI","date":"2015-07-08","pret":0.00646,"close":392.03}
{"ticker":"ATRI","date":"2015-07-09","pret":0.01026,"close":383}
{"ticker":"ATRI","date":"2015-07-10","pret":-0.01193,"close":379.9}
{"ticker":"ATRI","date":"2015-07-13","pret":-0.01758,"close":379.03}
{"ticker":"ATRI","date":"2015-07-14","pret":0.0037,"close":375.79}
{"ticker":"ATRI","date":"2015-07-15","pret":-0.01058,"close":382}
{"ticker":"ATRI","date":"2015-07-16","pret":0.0079,"close":388.09}
{"ticker":"ATRI","date":"2015-07-17","pret":0.00745,"close":390}
{"ticker":"ATRI","date":"2015-07-20","pret":0.01199,"close":387.32}
{"ticker":"ATRI","date":"2015-07-21","pret":-0.00302,"close":393.5}
{"ticker":"ATRI","date":"2015-07-22","pret":0.01715,"close":399.36}
{"ticker":"ATRI","date":"2015-07-23","pret":0.00304,"close":398.1}
{"ticker":"ATRI","date":"2015-07-24","pret":-0.00051,"close":391.11}
{"ticker":"ATRI","date":"2015-07-27","pret":-0.00251,"close":392.21}
{"ticker":"ATRI","date":"2015-07-28","pret":-0.00769,"close":393.91}
{"ticker":"ATRI","date":"2015-07-29","pret":-0.00485,"close":395}
{"ticker":"ATRI","date":"2015-07-30","pret":0.00801,"close":404.78}
{"ticker":"ATRI","date":"2015-07-31","pret":0.03006,"close":403.9}
{"ticker":"ATRI","date":"2015-08-03","pret":0.00161,"close":398.01}
{"ticker":"ATRI","date":"2015-08-04","pret":-0.01466,"close":398}
{"ticker":"ATRI","date":"2015-08-05","pret":-0.00871,"close":400.7}
{"ticker":"ATRI","date":"2015-08-06","pret":0.00378,"close":396.44}
{"ticker":"ATRI","date":"2015-08-07","pret":-0.00761,"close":391.01}
{"ticker":"ATRI","date":"2015-08-10","pret":-0.00629,"close":398.38}
{"ticker":"ATRI","date":"2015-08-11","pret":0.01614,"close":396.7}
{"ticker":"ATRI","date":"2015-08-12","pret":0.00188,"close":406.43}
{"ticker":"ATRI","date":"2015-08-13","pret":0.0066,"close":402.01}
{"ticker":"ATRI","date":"2015-08-14","pret":-0.0002,"close":407}
{"ticker":"ATRI","date":"2015-08-17","pret":-0.00025,"close":399.88}
{"ticker":"ATRI","date":"2015-08-18","pret":-0.01128,"close":399.88}
{"ticker":"ATRI","date":"2015-08-19","pret":-0.00498,"close":397.23}
{"ticker":"ATRI","date":"2015-08-20","pret":0.01044,"close":394.45}
{"ticker":"ATRI","date":"2015-08-21","pret":-0.01968,"close":389.5}
{"ticker":"ATRI","date":"2015-08-24","pret":-0.05167,"close":374.99}
{"ticker":"ATRI","date":"2015-08-25","pret":0.02024,"close":367.9}
{"ticker":"ATRI","date":"2015-08-26","pret":-0.02137,"close":380.37}
{"ticker":"ATRI","date":"2015-08-27","pret":0.01806,"close":388.69}
{"ticker":"ATRI","date":"2015-08-28","pret":0.02265,"close":390.57}
{"ticker":"ATRI","date":"2015-08-31","pret":0.019,"close":387}
{"ticker":"ATRI","date":"2015-09-01","pret":-0.01745,"close":378.12}
{"ticker":"ATRI","date":"2015-09-02","pret":-0.01029,"close":382.99}
{"ticker":"ATRI","date":"2015-09-03","pret":-0.0001,"close":373.35}
{"ticker":"ATRI","date":"2015-09-04","pret":-0.02901,"close":372.6}
{"ticker":"ATRI","date":"2015-09-08","pret":0.00923,"close":380.37}
{"ticker":"ATRI","date":"2015-09-09","pret":0.0077,"close":380.82}
{"ticker":"ATRI","date":"2015-09-10","pret":0.00973,"close":383.52}
{"ticker":"ATRI","date":"2015-09-11","pret":0.00261,"close":388.18}
{"ticker":"ATRI","date":"2015-09-14","pret":0,"close":384.15}
{"ticker":"ATRI","date":"2015-09-15","pret":-0.00097,"close":384.9}
{"ticker":"ATRI","date":"2015-09-16","pret":0.00024,"close":379.96}
{"ticker":"ATRI","date":"2015-09-17","pret":-0.00398,"close":384.74}
{"ticker":"ATRI","date":"2015-09-18","pret":0.00471,"close":377.48}
{"ticker":"ATRI","date":"2015-09-21","pret":-0.00526,"close":385.01}
{"ticker":"ATRI","date":"2015-09-22","pret":0.00657,"close":386.02}
{"ticker":"ATRI","date":"2015-09-23","pret":-0.00089,"close":383.4}
{"ticker":"ATRI","date":"2015-09-24","pret":-0.00434,"close":386.8}
{"ticker":"ATRI","date":"2015-09-25","pret":0.01764,"close":376.45}
{"ticker":"ATRI","date":"2015-09-28","pret":-0.03421,"close":373.4}
{"ticker":"ATRI","date":"2015-09-29","pret":-0.00991,"close":370.6}
{"ticker":"ATRI","date":"2015-09-30","pret":0.00126,"close":374.96}
{"ticker":"ATRI","date":"2015-10-01","pret":0.0197,"close":370.61}
{"ticker":"ATRI","date":"2015-10-02","pret":-0.02874,"close":370.77}
{"ticker":"ATRI","date":"2015-10-05","pret":0.01708,"close":370.81}
{"ticker":"ATRI","date":"2015-10-06","pret":-0.04332,"close":361.44}
{"ticker":"ATRI","date":"2015-10-07","pret":0.01632,"close":349.39}
{"ticker":"ATRI","date":"2015-10-08","pret":-0.04772,"close":358}
{"ticker":"ATRI","date":"2015-10-09"}
{"ticker":"ATRI","date":"2015-10-12","pret":0.04231,"close":366.85}
{"ticker":"ATRI","date":"2015-10-13","pret":0.00894,"close":363.21}
{"ticker":"ATRI","date":"2015-10-14","pret":-0.00963,"close":357.14}
{"ticker":"ATRI","date":"2015-10-15","pret":-0.01217,"close":362.99}
{"ticker":"ATRI","date":"2015-10-16","pret":0.01517,"close":366.31}
{"ticker":"ATRI","date":"2015-10-19","pret":0.00576,"close":371.14}
{"ticker":"ATRI","date":"2015-10-20","pret":0.00295,"close":368}
{"ticker":"ATRI","date":"2015-10-21","pret":-0.00125,"close":366.6}
{"ticker":"ATRI","date":"2015-10-22","pret":0.01784,"close":367.28}
{"ticker":"ATRI","date":"2015-10-23","pret":-0.00148,"close":373.55}
{"ticker":"ATRI","date":"2015-10-26","pret":-0.00175,"close":371.94}
{"ticker":"ATRI","date":"2015-10-27","pret":0.00268,"close":369.96}
{"ticker":"ATRI","date":"2015-10-28","pret":0,"close":369.77}
{"ticker":"ATRI","date":"2015-10-29","pret":-0.01078,"close":368.67}
{"ticker":"ATRI","date":"2015-10-30","pret":0.01078,"close":369}
{"ticker":"ATRI","date":"2015-11-02","pret":-0.00567,"close":373.2}
{"ticker":"ATRI","date":"2015-11-03","pret":0.0054,"close":369.4}
{"ticker":"ATRI","date":"2015-11-04","pret":-0.00802,"close":368.69}
{"ticker":"ATRI","date":"2015-11-05","pret":0.00157,"close":368}
{"ticker":"ATRI","date":"2015-11-06","pret":-0.02081,"close":372.52}
{"ticker":"ATRI","date":"2015-11-09","pret":0.01512,"close":373.32}
{"ticker":"ATRI","date":"2015-11-10","pret":0.01335,"close":384.89}
{"ticker":"ATRI","date":"2015-11-11","pret":0.02434,"close":390.8}
{"ticker":"ATRI","date":"2015-11-12","pret":0.01415,"close":384.82}
{"ticker":"ATRI","date":"2015-11-13","pret":0.0009,"close":386.7}
{"ticker":"ATRI","date":"2015-11-16","pret":-0.0151,"close":389.64}
{"ticker":"ATRI","date":"2015-11-17","pret":0.01058,"close":389.8}
{"ticker":"ATRI","date":"2015-11-18","pret":0.01034,"close":399}
{"ticker":"ATRI","date":"2015-11-19","pret":0.01118,"close":395}
{"ticker":"ATRI","date":"2015-11-20","pret":0.00777,"close":390.24}
{"ticker":"ATRI","date":"2015-11-23","pret":-0.02053,"close":391.45}
{"ticker":"ATRI","date":"2015-11-24","pret":-0.00105,"close":398.83}
{"ticker":"ATRI","date":"2015-11-25","pret":0.02136,"close":405.8}
{"ticker":"ATRI","date":"2015-11-26"}
{"ticker":"ATRI","date":"2015-11-27","pret":0.02236,"close":404.52}
{"ticker":"ATRI","date":"2015-11-30","pret":-0.03213,"close":420.9}
{"ticker":"ATRI","date":"2015-12-01","pret":0.07069,"close":416.5}
{"ticker":"ATRI","date":"2015-12-02","pret":-0.01549,"close":410.3}
{"ticker":"ATRI","date":"2015-12-03","pret":-0.01573,"close":397.71}
{"ticker":"ATRI","date":"2015-12-04","pret":-0.03836,"close":401.1}
{"ticker":"ATRI","date":"2015-12-07","pret":0.0069,"close":396}
{"ticker":"ATRI","date":"2015-12-08","pret":0.00522,"close":393.09}
{"ticker":"ATRI","date":"2015-12-09","pret":-0.03058,"close":392}
{"ticker":"ATRI","date":"2015-12-10","pret":0.01193,"close":391.81}
{"ticker":"ATRI","date":"2015-12-11","pret":-0.00499,"close":388.6}
{"ticker":"ATRI","date":"2015-12-14","pret":-0.01301,"close":385.87}
{"ticker":"ATRI","date":"2015-12-15","pret":0.00114,"close":387.5}
{"ticker":"ATRI","date":"2015-12-16","pret":0.02105,"close":388.61}
{"ticker":"ATRI","date":"2015-12-17"}
{"ticker":"ATRI","date":"2015-12-18","pret":-0.02482,"close":384}
{"ticker":"ATRI","date":"2015-12-21","pret":-0.00003,"close":383.99}
{"ticker":"ATRI","date":"2015-12-22","pret":0.01296,"close":390.98}
{"ticker":"ATRI","date":"2015-12-23","pret":-0.00956,"close":390}
{"ticker":"ATRI","date":"2015-12-24","pret":0.00981,"close":388.1}
{"ticker":"ATRI","date":"2015-12-28","pret":-0.00955,"close":385}
{"ticker":"ATRI","date":"2015-12-29","pret":-0.03311,"close":385.9}
{"ticker":"ATRI","date":"2015-12-30","pret":0.02696,"close":382.5}
{"ticker":"ATRI","date":"2015-12-31","pret":0.00003,"close":381.2}
{"ticker":"ATRI","date":"2016-01-04","pret":-0.02378,"close":374.05}
{"ticker":"ATRI","date":"2016-01-05","pret":-0.00819,"close":368.06}
{"ticker":"ATRO","date":"2015-01-02","pret":-0.00072,"close":55.27}
{"ticker":"ATRO","date":"2015-01-05","pret":-0.00562,"close":54.77}
{"ticker":"ATRO","date":"2015-01-06","pret":-0.00237,"close":54.81}
{"ticker":"ATRO","date":"2015-01-07","pret":0.00618,"close":53.94}
{"ticker":"ATRO","date":"2015-01-08","pret":-0.01276,"close":56.18}
{"ticker":"ATRO","date":"2015-01-09","pret":0.02768,"close":54.34}
{"ticker":"ATRO","date":"2015-01-12","pret":-0.02823,"close":52.7}
{"ticker":"ATRO","date":"2015-01-13","pret":-0.02415,"close":51.83}
{"ticker":"ATRO","date":"2015-01-14","pret":-0.03775,"close":51.46}
{"ticker":"ATRO","date":"2015-01-15","pret":0.01203,"close":51}
{"ticker":"ATRO","date":"2015-01-16","pret":-0.01929,"close":52.47}
{"ticker":"ATRO","date":"2015-01-20","pret":0.02774,"close":53.52}
{"ticker":"ATRO","date":"2015-01-21","pret":0.02251,"close":52.89}
{"ticker":"ATRO","date":"2015-01-22","pret":-0.00131,"close":54.81}
{"ticker":"ATRO","date":"2015-01-23","pret":0.0257,"close":55.06}
{"ticker":"ATRO","date":"2015-01-26","pret":0.00673,"close":54.95}
{"ticker":"ATRO","date":"2015-01-27","pret":-0.01959,"close":54.5}
{"ticker":"ATRO","date":"2015-01-28","pret":0.01578,"close":55.01}
{"ticker":"ATRO","date":"2015-01-29","pret":0.00091,"close":56.95}
{"ticker":"ATRO","date":"2015-01-30","pret":0.02567,"close":55.69}
{"ticker":"ATRO","date":"2015-02-02","pret":-0.00801,"close":53.92}
{"ticker":"ATRO","date":"2015-02-03","pret":-0.03029,"close":55}
{"ticker":"ATRO","date":"2015-02-04","pret":0.00606,"close":54.95}
{"ticker":"ATRO","date":"2015-02-05","pret":0.01165,"close":54.66}
{"ticker":"ATRO","date":"2015-02-06","pret":-0.00927,"close":54.37}
{"ticker":"ATRO","date":"2015-02-09","pret":-0.01435,"close":53.5}
{"ticker":"ATRO","date":"2015-02-10","pret":-0.00093,"close":54.2}
{"ticker":"ATRO","date":"2015-02-11","pret":0.00573,"close":53.3}
{"ticker":"ATRO","date":"2015-02-12","pret":-0.01392,"close":54.55}
{"ticker":"ATRO","date":"2015-02-13","pret":0.01944,"close":57.27}
{"ticker":"ATRO","date":"2015-02-17","pret":0.0558,"close":56.9}
{"ticker":"ATRO","date":"2015-02-18","pret":-0.01292,"close":57.43}
{"ticker":"ATRO","date":"2015-02-19","pret":0.07477,"close":68.63}
{"ticker":"ATRO","date":"2015-02-20","pret":0.11257,"close":66.89}
{"ticker":"ATRO","date":"2015-02-23","pret":-0.03317,"close":66.25}
{"ticker":"ATRO","date":"2015-02-24","pret":-0.00923,"close":67.17}
{"ticker":"ATRO","date":"2015-02-25","pret":0.02298,"close":66.83}
{"ticker":"ATRO","date":"2015-02-26","pret":-0.0085,"close":68.05}
{"ticker":"ATRO","date":"2015-02-27","pret":0.01487,"close":69.56}
{"ticker":"ATRO","date":"2015-03-02","pret":0.03037,"close":70.99}
{"ticker":"ATRO","date":"2015-03-03","pret":0.01308,"close":69.82}
{"ticker":"ATRO","date":"2015-03-04","pret":-0.01595,"close":70.92}
{"ticker":"ATRO","date":"2015-03-05","pret":0.01976,"close":71.36}
{"ticker":"ATRO","date":"2015-03-06","pret":-0.00099,"close":69.15}
{"ticker":"ATRO","date":"2015-03-09","pret":-0.02395,"close":71.6}
{"ticker":"ATRO","date":"2015-03-10","pret":0.02466,"close":69.78}
{"ticker":"ATRO","date":"2015-03-11","pret":-0.01275,"close":72.24}
{"ticker":"ATRO","date":"2015-03-12","pret":0.04011,"close":75.05}
{"ticker":"ATRO","date":"2015-03-13","pret":0.03089,"close":71.42}
{"ticker":"ATRO","date":"2015-03-16","pret":-0.05319,"close":71.41}
{"ticker":"ATRO","date":"2015-03-17","pret":0.00182,"close":73.44}
{"ticker":"ATRO","date":"2015-03-18","pret":0.02144,"close":73.98}
{"ticker":"ATRO","date":"2015-03-19","pret":0.01089,"close":73.85}
{"ticker":"ATRO","date":"2015-03-20","pret":0.00365,"close":73.25}
{"ticker":"ATRO","date":"2015-03-23","pret":-0.03584,"close":69.87}
{"ticker":"ATRO","date":"2015-03-24","pret":-0.02362,"close":70.93}
{"ticker":"ATRO","date":"2015-03-25","pret":0.0197,"close":69.57}
{"ticker":"ATRO","date":"2015-03-26","pret":-0.02458,"close":70.64}
{"ticker":"ATRO","date":"2015-03-27","pret":0.02135,"close":72.07}
{"ticker":"ATRO","date":"2015-03-30","pret":0.01551,"close":72.78}
{"ticker":"ATRO","date":"2015-03-31","pret":0.00622,"close":73.7}
{"ticker":"ATRO","date":"2015-04-01","pret":0.01382,"close":72.79}
{"ticker":"ATRO","date":"2015-04-02","pret":-0.00723,"close":73.07}
{"ticker":"ATRO","date":"2015-04-06","pret":0.00178,"close":74.91}
{"ticker":"ATRO","date":"2015-04-07","pret":0.02443,"close":73.34}
{"ticker":"ATRO","date":"2015-04-08","pret":-0.02457,"close":75.4}
{"ticker":"ATRO","date":"2015-04-09","pret":0.02656,"close":74.43}
{"ticker":"ATRO","date":"2015-04-10","pret":-0.00293,"close":76.6}
{"ticker":"ATRO","date":"2015-04-13","pret":0.02673,"close":75.66}
{"ticker":"ATRO","date":"2015-04-14","pret":-0.01704,"close":74.69}
{"ticker":"ATRO","date":"2015-04-15","pret":-0.0049,"close":76.14}
{"ticker":"ATRO","date":"2015-04-16","pret":0.00622,"close":76.14}
{"ticker":"ATRO","date":"2015-04-17","pret":-0.00556,"close":73.13}
{"ticker":"ATRO","date":"2015-04-20","pret":-0.02052,"close":73.97}
{"ticker":"ATRO","date":"2015-04-21","pret":0.00931,"close":74.75}
{"ticker":"ATRO","date":"2015-04-22","pret":0.00429,"close":76.14}
{"ticker":"ATRO","date":"2015-04-23","pret":0.01762,"close":75.96}
{"ticker":"ATRO","date":"2015-04-24","pret":0.00236,"close":74.24}
{"ticker":"ATRO","date":"2015-04-27","pret":-0.02763,"close":73.47}
{"ticker":"ATRO","date":"2015-04-28","pret":-0.01479,"close":72.91}
{"ticker":"ATRO","date":"2015-04-29","pret":-0.00865,"close":70.66}
{"ticker":"ATRO","date":"2015-04-30","pret":-0.03251,"close":67.31}
{"ticker":"ATRO","date":"2015-05-01","pret":-0.03493,"close":67.83}
{"ticker":"ATRO","date":"2015-05-04","pret":0.00574,"close":69.5}
{"ticker":"ATRO","date":"2015-05-05","pret":0.01152,"close":68.17}
{"ticker":"ATRO","date":"2015-05-06","pret":-0.01755,"close":68.38}
{"ticker":"ATRO","date":"2015-05-07","pret":0.00881,"close":69.47}
{"ticker":"ATRO","date":"2015-05-08","pret":0.03011,"close":69.58}
{"ticker":"ATRO","date":"2015-05-11","pret":-0.01386,"close":71.87}
{"ticker":"ATRO","date":"2015-05-12","pret":-0.12571,"close":70.66}
{"ticker":"ATRO","date":"2015-05-13","pret":0.13858,"close":68.73}
{"ticker":"ATRO","date":"2015-05-14","pret":-0.01835,"close":71.35}
{"ticker":"ATRO","date":"2015-05-15","pret":0.03259,"close":70.6}
{"ticker":"ATRO","date":"2015-05-18","pret":-0.01212,"close":71.36}
{"ticker":"ATRO","date":"2015-05-19","pret":0.01756,"close":72.03}
{"ticker":"ATRO","date":"2015-05-20","pret":0.00348,"close":71.35}
{"ticker":"ATRO","date":"2015-05-21","pret":-0.01398,"close":72.56}
{"ticker":"ATRO","date":"2015-05-22","pret":0.01799,"close":72.54}
{"ticker":"ATRO","date":"2015-05-26","pret":-0.00014,"close":71.66}
{"ticker":"ATRO","date":"2015-05-27","pret":-0.00582,"close":73.31}
{"ticker":"ATRO","date":"2015-05-28","pret":0.01271,"close":71.03}
{"ticker":"ATRO","date":"2015-05-29","pret":-0.02545,"close":69.89}
{"ticker":"ATRO","date":"2015-06-01","pret":-0.0109,"close":69.92}
{"ticker":"ATRO","date":"2015-06-02","pret":-0.01146,"close":71.33}
{"ticker":"ATRO","date":"2015-06-03","pret":0.02756,"close":72.15}
{"ticker":"ATRO","date":"2015-06-04","pret":0.00056,"close":68.72}
{"ticker":"ATRO","date":"2015-06-05","pret":-0.04424,"close":70}
{"ticker":"ATRO","date":"2015-06-08","pret":0.02086,"close":70.47}
{"ticker":"ATRO","date":"2015-06-09","pret":0.00714,"close":70.3}
{"ticker":"ATRO","date":"2015-06-10","pret":0.00341,"close":72.17}
{"ticker":"ATRO","date":"2015-06-11","pret":0.02728,"close":71.37}
{"ticker":"ATRO","date":"2015-06-12","pret":-0.0146,"close":71.3}
{"ticker":"ATRO","date":"2015-06-15","pret":-0.0083,"close":69.77}
{"ticker":"ATRO","date":"2015-06-16","pret":-0.0181,"close":71}
{"ticker":"ATRO","date":"2015-06-17","pret":0.02303,"close":70.73}
{"ticker":"ATRO","date":"2015-06-18","pret":0,"close":72.32}
{"ticker":"ATRO","date":"2015-06-19","pret":0.01312,"close":71.36}
{"ticker":"ATRO","date":"2015-06-22","pret":-0.00445,"close":71.51}
{"ticker":"ATRO","date":"2015-06-23","pret":-0.00195,"close":72.57}
{"ticker":"ATRO","date":"2015-06-24","pret":0.0046,"close":71.94}
{"ticker":"ATRO","date":"2015-06-25","pret":0.0054,"close":72.45}
{"ticker":"ATRO","date":"2015-06-26","pret":0.00028,"close":71.95}
{"ticker":"ATRO","date":"2015-06-29","pret":-0.01265,"close":69.23}
{"ticker":"ATRO","date":"2015-06-30","pret":-0.02522,"close":70.89}
{"ticker":"ATRO","date":"2015-07-01","pret":0.02662,"close":71.36}
{"ticker":"ATRO","date":"2015-07-02","pret":-0.00308,"close":69.63}
{"ticker":"ATRO","date":"2015-07-06","pret":-0.03277,"close":69.63}
{"ticker":"ATRO","date":"2015-07-07","pret":0.01195,"close":69.74}
{"ticker":"ATRO","date":"2015-07-08","pret":-0.0147,"close":68.2}
{"ticker":"ATRO","date":"2015-07-09","pret":0.00478,"close":68.66}
{"ticker":"ATRO","date":"2015-07-10","pret":0.00202,"close":68.7}
{"ticker":"ATRO","date":"2015-07-13","pret":-0.00217,"close":69.54}
{"ticker":"ATRO","date":"2015-07-14","pret":0.00476,"close":71}
{"ticker":"ATRO","date":"2015-07-15","pret":0.02402,"close":69.75}
{"ticker":"ATRO","date":"2015-07-16","pret":-0.01514,"close":69.44}
{"ticker":"ATRO","date":"2015-07-17","pret":-0.01277,"close":69.77}
{"ticker":"ATRO","date":"2015-07-20","pret":0.01292,"close":69.46}
{"ticker":"ATRO","date":"2015-07-21","pret":-0.01306,"close":67.7}
{"ticker":"ATRO","date":"2015-07-22","pret":-0.02605,"close":67.21}
{"ticker":"ATRO","date":"2015-07-23","pret":-0.00104,"close":66.54}
{"ticker":"ATRO","date":"2015-07-24","pret":-0.01631,"close":64.89}
{"ticker":"ATRO","date":"2015-07-27","pret":-0.03672,"close":63.07}
{"ticker":"ATRO","date":"2015-07-28","pret":-0.01212,"close":61.31}
{"ticker":"ATRO","date":"2015-07-29","pret":-0.02991,"close":61.59}
{"ticker":"ATRO","date":"2015-07-30","pret":0.0013,"close":61.43}
{"ticker":"ATRO","date":"2015-07-31","pret":0.00016,"close":62}
{"ticker":"ATRO","date":"2015-08-03","pret":0.01328,"close":61.99}
{"ticker":"ATRO","date":"2015-08-04","pret":-0.00678,"close":59.98}
{"ticker":"ATRO","date":"2015-08-05","pret":-0.03041,"close":52.57}
{"ticker":"ATRO","date":"2015-08-06","pret":-0.13336,"close":52.97}
{"ticker":"ATRO","date":"2015-08-07","pret":0.00703,"close":52.66}
{"ticker":"ATRO","date":"2015-08-10","pret":0.00736,"close":55.78}
{"ticker":"ATRO","date":"2015-08-11","pret":0.03709,"close":55.48}
{"ticker":"ATRO","date":"2015-08-12","pret":-0.00145,"close":56.1}
{"ticker":"ATRO","date":"2015-08-13","pret":0.01477,"close":59.3}
{"ticker":"ATRO","date":"2015-08-14","pret":0.05546,"close":60.31}
{"ticker":"ATRO","date":"2015-08-17","pret":0.01461,"close":58.73}
{"ticker":"ATRO","date":"2015-08-18","pret":-0.02003,"close":57.38}
{"ticker":"ATRO","date":"2015-08-19","pret":-0.03548,"close":55.78}
{"ticker":"ATRO","date":"2015-08-20","pret":-0.02787,"close":53.94}
{"ticker":"ATRO","date":"2015-08-21","pret":-0.04313,"close":52.77}
{"ticker":"ATRO","date":"2015-08-24","pret":-0.05302,"close":51.12}
{"ticker":"ATRO","date":"2015-08-25","pret":0.06243,"close":50.27}
{"ticker":"ATRO","date":"2015-08-26","pret":-0.03567,"close":50.41}
{"ticker":"ATRO","date":"2015-08-27","pret":-0.00194,"close":53.6}
{"ticker":"ATRO","date":"2015-08-28","pret":0.03536,"close":52.84}
{"ticker":"ATRO","date":"2015-08-31","pret":-0.00811,"close":51.66}
{"ticker":"ATRO","date":"2015-09-01","pret":-0.04037,"close":49.26}
{"ticker":"ATRO","date":"2015-09-02","pret":-0.01931,"close":50.54}
{"ticker":"ATRO","date":"2015-09-03","pret":0.02246,"close":50.34}
{"ticker":"ATRO","date":"2015-09-04","pret":-0.02487,"close":49.31}
{"ticker":"ATRO","date":"2015-09-08","pret":-0.0006,"close":50.49}
{"ticker":"ATRO","date":"2015-09-09","pret":0.02959,"close":50.45}
{"ticker":"ATRO","date":"2015-09-10","pret":-0.01558,"close":50.68}
{"ticker":"ATRO","date":"2015-09-11","pret":-0.00099,"close":50.13}
{"ticker":"ATRO","date":"2015-09-14","pret":-0.00179,"close":49.39}
{"ticker":"ATRO","date":"2015-09-15","pret":-0.01547,"close":50.09}
{"ticker":"ATRO","date":"2015-09-16","pret":0.01507,"close":50.5}
{"ticker":"ATRO","date":"2015-09-17","pret":0.00418,"close":50.59}
{"ticker":"ATRO","date":"2015-09-18","pret":-0.01319,"close":48.67}
{"ticker":"ATRO","date":"2015-09-21","pret":-0.01459,"close":47.91}
{"ticker":"ATRO","date":"2015-09-22","pret":-0.03872,"close":46.06}
{"ticker":"ATRO","date":"2015-09-23","pret":-0.01885,"close":43.96}
{"ticker":"ATRO","date":"2015-09-24","pret":-0.06108,"close":42.95}
{"ticker":"ATRO","date":"2015-09-25","pret":0.00115,"close":42.5}
{"ticker":"ATRO","date":"2015-09-28","pret":-0.01854,"close":42}
{"ticker":"ATRO","date":"2015-09-29","pret":-0.02535,"close":40.83}
{"ticker":"ATRO","date":"2015-09-30","pret":-0.01086,"close":40.43}
{"ticker":"ATRO","date":"2015-10-01","pret":-0.01959,"close":38.99}
{"ticker":"ATRO","date":"2015-10-02","pret":-0.04322,"close":38.8}
{"ticker":"ATRO","date":"2015-10-05","pret":0.01741,"close":39.8}
{"ticker":"ATRO","date":"2015-10-06","pret":-0.10142,"close":36.83}
{"ticker":"ATRO","date":"2015-10-07","pret":0.03803,"close":38.92}
{"ticker":"ATRO","date":"2015-10-08","pret":0.04313,"close":39.51}
{"ticker":"ATRO","date":"2015-10-09","pret":0.02683,"close":40.06}
{"ticker":"ATRO","date":"2015-10-12","pret":0.01477,"close":39.84}
{"ticker":"ATRO","date":"2015-10-13","pret":-0.01957,"close":38.62}
{"ticker":"ATRO","date":"2015-10-14","pret":-0.02644,"close":37.84}
{"ticker":"ATRO","date":"2015-10-15","pret":-0.00548,"close":37.9}
{"ticker":"ATRO","date":"2015-10-16","pret":-0.00446,"close":36.67}
{"ticker":"ATRO","date":"2015-10-19","pret":-0.04185,"close":36.6}
{"ticker":"ATRO","date":"2015-10-20","pret":0.00574,"close":36.7}
{"ticker":"ATRO","date":"2015-10-21","pret":0.00814,"close":36.33}
{"ticker":"ATRO","date":"2015-10-22","pret":-0.01388,"close":37.95}
{"ticker":"ATRO","date":"2015-10-23","pret":0.04735,"close":39.15}
{"ticker":"ATRO","date":"2015-10-26","pret":0.02528,"close":37.19}
{"ticker":"ATRO","date":"2015-10-27","pret":-0.05499,"close":36.79}
{"ticker":"ATRO","date":"2015-10-28","pret":-0.00486,"close":38.46}
{"ticker":"ATRO","date":"2015-10-29","pret":0.03351,"close":38.1}
{"ticker":"ATRO","date":"2015-10-30","pret":-0.00524,"close":37.81}
{"ticker":"ATRO","date":"2015-11-02","pret":-0.00554,"close":39.27}
{"ticker":"ATRO","date":"2015-11-03","pret":0.03252,"close":39.63}
{"ticker":"ATRO","date":"2015-11-04","pret":0.01851,"close":40.15}
{"ticker":"ATRO","date":"2015-11-05","pret":0.01149,"close":41.07}
{"ticker":"ATRO","date":"2015-11-06","pret":0.01455,"close":42.26}
{"ticker":"ATRO","date":"2015-11-09","pret":0.03133,"close":40.69}
{"ticker":"ATRO","date":"2015-11-10","pret":0.12997,"close":42.48}
{"ticker":"ATRO","date":"2015-11-11","pret":-0.12311,"close":38.26}
{"ticker":"ATRO","date":"2015-11-12","pret":-0.11658,"close":36.56}
{"ticker":"ATRO","date":"2015-11-13","pret":-0.03915,"close":36.52}
{"ticker":"ATRO","date":"2015-11-16","pret":0.00028,"close":36.26}
{"ticker":"ATRO","date":"2015-11-17","pret":0.0011,"close":35.32}
{"ticker":"ATRO","date":"2015-11-18","pret":-0.02958,"close":35.58}
{"ticker":"ATRO","date":"2015-11-19","pret":0.01238,"close":35.81}
{"ticker":"ATRO","date":"2015-11-20","pret":0.00697,"close":36.43}
{"ticker":"ATRO","date":"2015-11-23","pret":0.00692,"close":36.55}
{"ticker":"ATRO","date":"2015-11-24","pret":0,"close":37.49}
{"ticker":"ATRO","date":"2015-11-25","pret":0.03123,"close":38.14}
{"ticker":"ATRO","date":"2015-11-26"}
{"ticker":"ATRO","date":"2015-11-27","pret":0.02352,"close":37.77}
{"ticker":"ATRO","date":"2015-11-30","pret":-0.01235,"close":38.69}
{"ticker":"ATRO","date":"2015-12-01","pret":0.02041,"close":38.61}
{"ticker":"ATRO","date":"2015-12-02","pret":-0.00208,"close":37.91}
{"ticker":"ATRO","date":"2015-12-03","pret":-0.01123,"close":36.66}
{"ticker":"ATRO","date":"2015-12-04","pret":-0.03854,"close":37.14}
{"ticker":"ATRO","date":"2015-12-07","pret":0.0114,"close":35.85}
{"ticker":"ATRO","date":"2015-12-08","pret":-0.03962,"close":36.04}
{"ticker":"ATRO","date":"2015-12-09","pret":0.00588,"close":35.32}
{"ticker":"ATRO","date":"2015-12-10","pret":-0.01688,"close":35.84}
{"ticker":"ATRO","date":"2015-12-11","pret":-0.0037,"close":35.92}
{"ticker":"ATRO","date":"2015-12-14","pret":0.02197,"close":37.31}
{"ticker":"ATRO","date":"2015-12-15","pret":0.04442,"close":39.44}
{"ticker":"ATRO","date":"2015-12-16","pret":0.05622,"close":39.2}
{"ticker":"ATRO","date":"2015-12-17"}
{"ticker":"ATRO","date":"2015-12-18","pret":-0.00455,"close":39.68}
{"ticker":"ATRO","date":"2015-12-21","pret":0.01233,"close":40.16}
{"ticker":"ATRO","date":"2015-12-22","pret":0.00648,"close":41.35}
{"ticker":"ATRO","date":"2015-12-23","pret":0.0313,"close":40.58}
{"ticker":"ATRO","date":"2015-12-24","pret":-0.02043,"close":40.23}
{"ticker":"ATRO","date":"2015-12-28","pret":-0.0141,"close":38.79}
{"ticker":"ATRO","date":"2015-12-29","pret":-0.02651,"close":40.42}
{"ticker":"ATRO","date":"2015-12-30","pret":0.03099,"close":40.84}
{"ticker":"ATRO","date":"2015-12-31","pret":0.00742,"close":40.71}
{"ticker":"ATRO","date":"2016-01-04","pret":-0.01714,"close":38.79}
{"ticker":"ATRO","date":"2016-01-05","pret":-0.02846,"close":39.73}
{"ticker":"ATRS","date":"2015-01-02","pret":0.0039,"close":2.59}
{"ticker":"ATRS","date":"2015-01-05","pret":0.00775,"close":2.65}
{"ticker":"ATRS","date":"2015-01-06","pret":0.03042,"close":2.68}
{"ticker":"ATRS","date":"2015-01-07","pret":0.00746,"close":2.71}
{"ticker":"ATRS","date":"2015-01-08","pret":0.01842,"close":2.72}
{"ticker":"ATRS","date":"2015-01-09","pret":-0.01471,"close":2.67}
{"ticker":"ATRS","date":"2015-01-12","pret":-0.00744,"close":2.61}
{"ticker":"ATRS","date":"2015-01-13","pret":-0.06553,"close":2.46}
{"ticker":"ATRS","date":"2015-01-14","pret":-0.01606,"close":2.46}
{"ticker":"ATRS","date":"2015-01-15","pret":-0.01222,"close":2.3}
{"ticker":"ATRS","date":"2015-01-16","pret":-0.06782,"close":2.41}
{"ticker":"ATRS","date":"2015-01-20","pret":0.05129,"close":2.36}
{"ticker":"ATRS","date":"2015-01-21","pret":-0.02105,"close":2.3}
{"ticker":"ATRS","date":"2015-01-22","pret":-0.01717,"close":2.33}
{"ticker":"ATRS","date":"2015-01-23","pret":0.0129,"close":2.35}
{"ticker":"ATRS","date":"2015-01-26","pret":0.00426,"close":2.34}
{"ticker":"ATRS","date":"2015-01-27","pret":-0.01285,"close":2.35}
{"ticker":"ATRS","date":"2015-01-28","pret":0.01709,"close":2.27}
{"ticker":"ATRS","date":"2015-01-29","pret":-0.0433,"close":2.38}
{"ticker":"ATRS","date":"2015-01-30","pret":0.03905,"close":2.34}
{"ticker":"ATRS","date":"2015-02-02","pret":0,"close":2.33}
{"ticker":"ATRS","date":"2015-02-03","pret":-0.00855,"close":2.34}
{"ticker":"ATRS","date":"2015-02-04","pret":-0.0043,"close":2.32}
{"ticker":"ATRS","date":"2015-02-05","pret":0,"close":2.49}
{"ticker":"ATRS","date":"2015-02-06","pret":0.06669,"close":2.42}
{"ticker":"ATRS","date":"2015-02-09","pret":-0.03279,"close":2.34}
{"ticker":"ATRS","date":"2015-02-10","pret":-0.01258,"close":2.36}
{"ticker":"ATRS","date":"2015-02-11","pret":-0.02132,"close":2.37}
{"ticker":"ATRS","date":"2015-02-12","pret":0.02553,"close":2.4}
{"ticker":"ATRS","date":"2015-02-13","pret":0.01253,"close":2.45}
{"ticker":"ATRS","date":"2015-02-17","pret":0.01646,"close":2.48}
{"ticker":"ATRS","date":"2015-02-18","pret":0.00813,"close":2.52}
{"ticker":"ATRS","date":"2015-02-19","pret":0.01207,"close":2.59}
{"ticker":"ATRS","date":"2015-02-20","pret":0.03922,"close":2.59}
{"ticker":"ATRS","date":"2015-02-23","pret":-0.00772,"close":2.6}
{"ticker":"ATRS","date":"2015-02-24","pret":0.00387,"close":2.51}
{"ticker":"ATRS","date":"2015-02-25","pret":0.02667,"close":2.66}
{"ticker":"ATRS","date":"2015-02-26","pret":0,"close":2.65}
{"ticker":"ATRS","date":"2015-02-27","pret":-0.00377,"close":2.61}
{"ticker":"ATRS","date":"2015-03-02","pret":-0.01138,"close":2.63}
{"ticker":"ATRS","date":"2015-03-03","pret":0.00381,"close":2.65}
{"ticker":"ATRS","date":"2015-03-04","pret":0.00758,"close":2.7}
{"ticker":"ATRS","date":"2015-03-05","pret":0.01498,"close":2.76}
{"ticker":"ATRS","date":"2015-03-06","pret":0.01476,"close":2.69}
{"ticker":"ATRS","date":"2015-03-09","pret":-0.01105,"close":2.65}
{"ticker":"ATRS","date":"2015-03-10","pret":-0.04159,"close":2.62}
{"ticker":"ATRS","date":"2015-03-11","pret":0.01152,"close":2.66}
{"ticker":"ATRS","date":"2015-03-12","pret":0.0076,"close":2.68}
{"ticker":"ATRS","date":"2015-03-13","pret":0.01504,"close":2.65}
{"ticker":"ATRS","date":"2015-03-16","pret":-0.00749,"close":2.67}
{"ticker":"ATRS","date":"2015-03-17","pret":0.00375,"close":2.67}
{"ticker":"ATRS","date":"2015-03-18","pret":-0.00375,"close":2.66}
{"ticker":"ATRS","date":"2015-03-19","pret":0,"close":2.69}
{"ticker":"ATRS","date":"2015-03-20","pret":0.02231,"close":2.67}
{"ticker":"ATRS","date":"2015-03-23","pret":-0.01482,"close":2.67}
{"ticker":"ATRS","date":"2015-03-24","pret":-0.01504,"close":2.65}
{"ticker":"ATRS","date":"2015-03-25","pret":0.00755,"close":2.57}
{"ticker":"ATRS","date":"2015-03-26","pret":-0.04223,"close":2.58}
{"ticker":"ATRS","date":"2015-03-27","pret":0.00781,"close":2.58}
{"ticker":"ATRS","date":"2015-03-30","pret":0.00388,"close":2.62}
{"ticker":"ATRS","date":"2015-03-31","pret":0.02677,"close":2.71}
{"ticker":"ATRS","date":"2015-04-01","pret":0.01498,"close":2.62}
{"ticker":"ATRS","date":"2015-04-02","pret":-0.03403,"close":2.65}
{"ticker":"ATRS","date":"2015-04-06","pret":0.01527,"close":2.69}
{"ticker":"ATRS","date":"2015-04-07","pret":0.01504,"close":2.68}
{"ticker":"ATRS","date":"2015-04-08","pret":0.00372,"close":2.81}
{"ticker":"ATRS","date":"2015-04-09","pret":0.04364,"close":2.84}
{"ticker":"ATRS","date":"2015-04-10","pret":0.02461,"close":2.92}
{"ticker":"ATRS","date":"2015-04-13","pret":0.02062,"close":2.96}
{"ticker":"ATRS","date":"2015-04-14","pret":0.00678,"close":2.95}
{"ticker":"ATRS","date":"2015-04-15","pret":-0.00338,"close":2.96}
{"ticker":"ATRS","date":"2015-04-16","pret":-0.0034,"close":2.97}
{"ticker":"ATRS","date":"2015-04-17","pret":0.0034,"close":2.77}
{"ticker":"ATRS","date":"2015-04-20","pret":-0.06657,"close":2.87}
{"ticker":"ATRS","date":"2015-04-21","pret":0.03908,"close":2.78}
{"ticker":"ATRS","date":"2015-04-22","pret":-0.03186,"close":2.78}
{"ticker":"ATRS","date":"2015-04-23","pret":-0.00722,"close":2.76}
{"ticker":"ATRS","date":"2015-04-24","pret":0,"close":2.72}
{"ticker":"ATRS","date":"2015-04-27","pret":-0.0146,"close":2.63}
{"ticker":"ATRS","date":"2015-04-28","pret":-0.02985,"close":2.61}
{"ticker":"ATRS","date":"2015-04-29","pret":-0.02299,"close":2.58}
{"ticker":"ATRS","date":"2015-04-30","pret":-0.01562,"close":2.45}
{"ticker":"ATRS","date":"2015-05-01","pret":0.07944,"close":2.41}
{"ticker":"ATRS","date":"2015-05-04","pret":-0.13613,"close":2.39}
{"ticker":"ATRS","date":"2015-05-05","pret":0,"close":2.3}
{"ticker":"ATRS","date":"2015-05-06","pret":-0.11,"close":2.14}
{"ticker":"ATRS","date":"2015-05-07","pret":0.00464,"close":2.14}
{"ticker":"ATRS","date":"2015-05-08","pret":-0.00464,"close":2.1}
{"ticker":"ATRS","date":"2015-05-11","pret":-0.02353,"close":2.2}
{"ticker":"ATRS","date":"2015-05-12","pret":0.04652,"close":2.11}
{"ticker":"ATRS","date":"2015-05-13","pret":-0.04652,"close":2.16}
{"ticker":"ATRS","date":"2015-05-14","pret":0.03739,"close":2.17}
{"ticker":"ATRS","date":"2015-05-15","pret":-0.0046,"close":2.08}
{"ticker":"ATRS","date":"2015-05-18","pret":-0.00926,"close":2.14}
{"ticker":"ATRS","date":"2015-05-19","pret":-0.00466,"close":2.13}
{"ticker":"ATRS","date":"2015-05-20","pret":0,"close":2.1}
{"ticker":"ATRS","date":"2015-05-21","pret":-0.01412,"close":2.1}
{"ticker":"ATRS","date":"2015-05-22","pret":0,"close":2.14}
{"ticker":"ATRS","date":"2015-05-26","pret":0.01878,"close":2.1}
{"ticker":"ATRS","date":"2015-05-27","pret":-0.01405,"close":2.15}
{"ticker":"ATRS","date":"2015-05-28","pret":0.06836,"close":2.18}
{"ticker":"ATRS","date":"2015-05-29","pret":-0.03588,"close":2.12}
{"ticker":"ATRS","date":"2015-06-01","pret":0,"close":2.14}
{"ticker":"ATRS","date":"2015-06-02","pret":-0.0231,"close":2.26}
{"ticker":"ATRS","date":"2015-06-03","pret":0.05456,"close":2.3}
{"ticker":"ATRS","date":"2015-06-04","pret":0.00441,"close":2.29}
{"ticker":"ATRS","date":"2015-06-05","pret":0.01313,"close":2.4}
{"ticker":"ATRS","date":"2015-06-08","pret":0.03419,"close":2.47}
{"ticker":"ATRS","date":"2015-06-09","pret":0.04116,"close":2.47}
{"ticker":"ATRS","date":"2015-06-10","pret":-0.01217,"close":2.54}
{"ticker":"ATRS","date":"2015-06-11","pret":0.03608,"close":2.44}
{"ticker":"ATRS","date":"2015-06-12","pret":-0.04017,"close":2.4}
{"ticker":"ATRS","date":"2015-06-15","pret":-0.02911,"close":2.4}
{"ticker":"ATRS","date":"2015-06-16","pret":0.01258,"close":2.38}
{"ticker":"ATRS","date":"2015-06-17","pret":0.00416,"close":2.4}
{"ticker":"ATRS","date":"2015-06-18","pret":0.05254,"close":2.46}
{"ticker":"ATRS","date":"2015-06-19","pret":-0.02795,"close":2.4}
{"ticker":"ATRS","date":"2015-06-22","pret":-0.02875,"close":2.41}
{"ticker":"ATRS","date":"2015-06-23","pret":0,"close":2.33}
{"ticker":"ATRS","date":"2015-06-24","pret":-0.0296,"close":2.24}
{"ticker":"ATRS","date":"2015-06-25","pret":-0.03939,"close":2.24}
{"ticker":"ATRS","date":"2015-06-26","pret":0,"close":2.23}
{"ticker":"ATRS","date":"2015-06-29","pret":-0.01802,"close":2.11}
{"ticker":"ATRS","date":"2015-06-30","pret":-0.04177,"close":2.08}
{"ticker":"ATRS","date":"2015-07-01","pret":-0.01432,"close":2.14}
{"ticker":"ATRS","date":"2015-07-02","pret":0.0331,"close":2.13}
{"ticker":"ATRS","date":"2015-07-06","pret":-0.02353,"close":2.12}
{"ticker":"ATRS","date":"2015-07-07","pret":0.00475,"close":2.09}
{"ticker":"ATRS","date":"2015-07-08","pret":-0.02398,"close":2.11}
{"ticker":"ATRS","date":"2015-07-09","pret":0.03342,"close":2.17}
{"ticker":"ATRS","date":"2015-07-10","pret":0.0232,"close":2.26}
{"ticker":"ATRS","date":"2015-07-13","pret":0.03604,"close":2.28}
{"ticker":"ATRS","date":"2015-07-14","pret":0,"close":2.29}
{"ticker":"ATRS","date":"2015-07-15","pret":0.01319,"close":2.27}
{"ticker":"ATRS","date":"2015-07-16","pret":-0.00877,"close":2.25}
{"ticker":"ATRS","date":"2015-07-17","pret":-0.0133,"close":2.19}
{"ticker":"ATRS","date":"2015-07-20","pret":-0.02257,"close":2.11}
{"ticker":"ATRS","date":"2015-07-21","pret":-0.04196,"close":2.17}
{"ticker":"ATRS","date":"2015-07-22","pret":0.02817,"close":2.14}
{"ticker":"ATRS","date":"2015-07-23","pret":-0.01399,"close":2.09}
{"ticker":"ATRS","date":"2015-07-24","pret":-0.02857,"close":2.04}
{"ticker":"ATRS","date":"2015-07-27","pret":-0.0146,"close":2}
{"ticker":"ATRS","date":"2015-07-28","pret":-0.03492,"close":2.06}
{"ticker":"ATRS","date":"2015-07-29","pret":0.03492,"close":1.98}
{"ticker":"ATRS","date":"2015-07-30","pret":-0.02985,"close":1.97}
{"ticker":"ATRS","date":"2015-07-31","pret":0,"close":2.11}
{"ticker":"ATRS","date":"2015-08-03","pret":0.05884,"close":2.06}
{"ticker":"ATRS","date":"2015-08-04","pret":-0.00957,"close":2.09}
{"ticker":"ATRS","date":"2015-08-05","pret":0.00957,"close":2.07}
{"ticker":"ATRS","date":"2015-08-06","pret":-0.0241,"close":2.03}
{"ticker":"ATRS","date":"2015-08-07","pret":-0.0197,"close":1.99}
{"ticker":"ATRS","date":"2015-08-10","pret":0.01482,"close":2.09}
{"ticker":"ATRS","date":"2015-08-11","pret":0.00489,"close":1.99}
{"ticker":"ATRS","date":"2015-08-12","pret":-0.03474,"close":1.97}
{"ticker":"ATRS","date":"2015-08-13","pret":0,"close":1.91}
{"ticker":"ATRS","date":"2015-08-14","pret":-0.03599,"close":1.89}
{"ticker":"ATRS","date":"2015-08-17","pret":-0.00525,"close":1.94}
{"ticker":"ATRS","date":"2015-08-18","pret":0.02083,"close":1.88}
{"ticker":"ATRS","date":"2015-08-19","pret":-0.03142,"close":1.88}
{"ticker":"ATRS","date":"2015-08-20","pret":-0.01609,"close":1.8}
{"ticker":"ATRS","date":"2015-08-21","pret":-0.05557,"close":1.81}
{"ticker":"ATRS","date":"2015-08-24","pret":-0.04679,"close":1.69}
{"ticker":"ATRS","date":"2015-08-25","pret":0.05249,"close":1.64}
{"ticker":"ATRS","date":"2015-08-26","pret":-0.04652,"close":1.69}
{"ticker":"ATRS","date":"2015-08-27","pret":0.0177,"close":1.71}
{"ticker":"ATRS","date":"2015-08-28","pret":0,"close":1.79}
{"ticker":"ATRS","date":"2015-08-31","pret":0.04572,"close":1.8}
{"ticker":"ATRS","date":"2015-09-01","pret":-0.0169,"close":1.81}
{"ticker":"ATRS","date":"2015-09-02","pret":0.04445,"close":1.87}
{"ticker":"ATRS","date":"2015-09-03","pret":0,"close":1.79}
{"ticker":"ATRS","date":"2015-09-04","pret":-0.05015,"close":1.81}
{"ticker":"ATRS","date":"2015-09-08","pret":0.05015,"close":1.82}
{"ticker":"ATRS","date":"2015-09-09","pret":0.00542,"close":1.81}
{"ticker":"ATRS","date":"2015-09-10","pret":-0.0274,"close":1.85}
{"ticker":"ATRS","date":"2015-09-11","pret":0.01653,"close":1.91}
{"ticker":"ATRS","date":"2015-09-14","pret":0.04279,"close":1.91}
{"ticker":"ATRS","date":"2015-09-15","pret":0.00522,"close":1.93}
{"ticker":"ATRS","date":"2015-09-16","pret":0.0052,"close":1.87}
{"ticker":"ATRS","date":"2015-09-17","pret":-0.02094,"close":1.95}
{"ticker":"ATRS","date":"2015-09-18","pret":0.01053,"close":1.95}
{"ticker":"ATRS","date":"2015-09-21","pret":0.03093,"close":1.91}
{"ticker":"ATRS","date":"2015-09-22","pret":-0.03618,"close":1.83}
{"ticker":"ATRS","date":"2015-09-23","pret":-0.03754,"close":1.85}
{"ticker":"ATRS","date":"2015-09-24","pret":0.00545,"close":1.86}
{"ticker":"ATRS","date":"2015-09-25","pret":0.02681,"close":1.82}
{"ticker":"ATRS","date":"2015-09-28","pret":-0.03226,"close":1.79}
{"ticker":"ATRS","date":"2015-09-29","pret":-0.01653,"close":1.71}
{"ticker":"ATRS","date":"2015-09-30","pret":-0.05129,"close":1.7}
{"ticker":"ATRS","date":"2015-10-01","pret":-0.01176,"close":1.61}
{"ticker":"ATRS","date":"2015-10-02","pret":-0.05472,"close":1.65}
{"ticker":"ATRS","date":"2015-10-05","pret":0.03681,"close":1.67}
{"ticker":"ATRS","date":"2015-10-06","pret":0.01198,"close":1.6}
{"ticker":"ATRS","date":"2015-10-07","pret":-0.04879,"close":1.61}
{"ticker":"ATRS","date":"2015-10-08","pret":0.01242,"close":1.57}
{"ticker":"ATRS","date":"2015-10-09","pret":-0.01869,"close":1.59}
{"ticker":"ATRS","date":"2015-10-12","pret":-0.00631,"close":1.59}
{"ticker":"ATRS","date":"2015-10-13","pret":0,"close":1.58}
{"ticker":"ATRS","date":"2015-10-14","pret":0.00631,"close":1.6}
{"ticker":"ATRS","date":"2015-10-15","pret":0.00627,"close":1.58}
{"ticker":"ATRS","date":"2015-10-16","pret":-0.00627,"close":1.54}
{"ticker":"ATRS","date":"2015-10-19","pret":-0.03195,"close":1.49}
{"ticker":"ATRS","date":"2015-10-20","pret":-0.03301,"close":1.44}
{"ticker":"ATRS","date":"2015-10-21","pret":-0.02721,"close":1.33}
{"ticker":"ATRS","date":"2015-10-22","pret":-0.09393,"close":1.33}
{"ticker":"ATRS","date":"2015-10-23","pret":0.02247,"close":1.44}
{"ticker":"ATRS","date":"2015-10-26","pret":0.06454,"close":1.43}
{"ticker":"ATRS","date":"2015-10-27","pret":-0.02105,"close":1.44}
{"ticker":"ATRS","date":"2015-10-28","pret":0.02105,"close":1.48}
{"ticker":"ATRS","date":"2015-10-29","pret":0.00692,"close":1.44}
{"ticker":"ATRS","date":"2015-10-30","pret":0.00687,"close":1.38}
{"ticker":"ATRS","date":"2015-11-02","pret":-0.05635,"close":1.39}
{"ticker":"ATRS","date":"2015-11-03","pret":0.02857,"close":1.42}
{"ticker":"ATRS","date":"2015-11-04","pret":0.00702,"close":1.41}
{"ticker":"ATRS","date":"2015-11-05","pret":-0.0212,"close":1.33}
{"ticker":"ATRS","date":"2015-11-06","pret":-0.07411,"close":1.43}
{"ticker":"ATRS","date":"2015-11-09","pret":0.09531,"close":1.48}
{"ticker":"ATRS","date":"2015-11-10","pret":0.02759,"close":1.5}
{"ticker":"ATRS","date":"2015-11-11","pret":0,"close":1.43}
{"ticker":"ATRS","date":"2015-11-12","pret":-0.04167,"close":1.38}
{"ticker":"ATRS","date":"2015-11-13","pret":-0.0361,"close":1.34}
{"ticker":"ATRS","date":"2015-11-16","pret":-0.00738,"close":1.32}
{"ticker":"ATRS","date":"2015-11-17","pret":-0.03774,"close":1.36}
{"ticker":"ATRS","date":"2015-11-18","pret":0.04512,"close":1.34}
{"ticker":"ATRS","date":"2015-11-19","pret":-0.01482,"close":1.3}
{"ticker":"ATRS","date":"2015-11-20","pret":-0.0303,"close":1.3}
{"ticker":"ATRS","date":"2015-11-23","pret":0,"close":1.25}
{"ticker":"ATRS","date":"2015-11-24","pret":-0.05535,"close":1.31}
{"ticker":"ATRS","date":"2015-11-25","pret":0.07062,"close":1.29}
{"ticker":"ATRS","date":"2015-11-26"}
{"ticker":"ATRS","date":"2015-11-27","pret":-0.02299,"close":1.34}
{"ticker":"ATRS","date":"2015-11-30","pret":0.02299,"close":1.31}
{"ticker":"ATRS","date":"2015-12-01","pret":0,"close":1.32}
{"ticker":"ATRS","date":"2015-12-02","pret":0.00755,"close":1.33}
{"ticker":"ATRS","date":"2015-12-03","pret":0.00749,"close":1.36}
{"ticker":"ATRS","date":"2015-12-04","pret":0.00744,"close":1.37}
{"ticker":"ATRS","date":"2015-12-07","pret":0.00738,"close":1.32}
{"ticker":"ATRS","date":"2015-12-08","pret":-0.03746,"close":1.28}
{"ticker":"ATRS","date":"2015-12-09","pret":-0.02317,"close":1.26}
{"ticker":"ATRS","date":"2015-12-10","pret":-0.00784,"close":1.28}
{"ticker":"ATRS","date":"2015-12-11","pret":-0.01587,"close":1.26}
{"ticker":"ATRS","date":"2015-12-14","pret":0.11333,"close":1.27}
{"ticker":"ATRS","date":"2015-12-15","pret":-0.09746,"close":1.28}
{"ticker":"ATRS","date":"2015-12-16","pret":0.00784,"close":1.3}
{"ticker":"ATRS","date":"2015-12-17"}
{"ticker":"ATRS","date":"2015-12-18","pret":0.0155,"close":1.26}
{"ticker":"ATRS","date":"2015-12-21","pret":-0.0155,"close":1.3}
{"ticker":"ATRS","date":"2015-12-22","pret":0.00778,"close":1.28}
{"ticker":"ATRS","date":"2015-12-23","pret":-0.00778,"close":1.31}
{"ticker":"ATRS","date":"2015-12-24","pret":0.0155,"close":1.33}
{"ticker":"ATRS","date":"2015-12-28","pret":0,"close":1.3}
{"ticker":"ATRS","date":"2015-12-29","pret":-0.00772,"close":1.27}
{"ticker":"ATRS","date":"2015-12-30","pret":-0.02353,"close":1.24}
{"ticker":"ATRS","date":"2015-12-31","pret":-0.0241,"close":1.21}
{"ticker":"ATRS","date":"2016-01-04","pret":-0.00816,"close":1.19}
{"ticker":"ATRS","date":"2016-01-05","pret":-0.0249,"close":1.2}
{"ticker":"ATSG","date":"2015-01-02","pret":-0.01386,"close":8.34}
{"ticker":"ATSG","date":"2015-01-05","pret":-0.03551,"close":8.14}
{"ticker":"ATSG","date":"2015-01-06","pret":-0.01824,"close":7.95}
{"ticker":"ATSG","date":"2015-01-07","pret":-0.01858,"close":7.86}
{"ticker":"ATSG","date":"2015-01-08","pret":-0.00501,"close":8.33}
{"ticker":"ATSG","date":"2015-01-09","pret":0.04183,"close":8.16}
{"ticker":"ATSG","date":"2015-01-12","pret":-0.0207,"close":8.2}
{"ticker":"ATSG","date":"2015-01-13","pret":0.01344,"close":8.18}
{"ticker":"ATSG","date":"2015-01-14","pret":-0.01961,"close":8.08}
{"ticker":"ATSG","date":"2015-01-15","pret":0,"close":8.12}
{"ticker":"ATSG","date":"2015-01-16","pret":0.00124,"close":8.71}
{"ticker":"ATSG","date":"2015-01-20","pret":0.07728,"close":8.81}
{"ticker":"ATSG","date":"2015-01-21","pret":0.00229,"close":8.66}
{"ticker":"ATSG","date":"2015-01-22","pret":0.00114,"close":8.84}
{"ticker":"ATSG","date":"2015-01-23","pret":0.00568,"close":8.73}
{"ticker":"ATSG","date":"2015-01-26","pret":-0.016,"close":8.75}
{"ticker":"ATSG","date":"2015-01-27","pret":-0.00115,"close":8.71}
{"ticker":"ATSG","date":"2015-01-28","pret":0.00804,"close":8.45}
{"ticker":"ATSG","date":"2015-01-29","pret":-0.0302,"close":8.68}
{"ticker":"ATSG","date":"2015-01-30","pret":0.01172,"close":8.33}
{"ticker":"ATSG","date":"2015-02-02","pret":-0.03077,"close":8.52}
{"ticker":"ATSG","date":"2015-02-03","pret":0.03194,"close":8.44}
{"ticker":"ATSG","date":"2015-02-04","pret":-0.02594,"close":8.44}
{"ticker":"ATSG","date":"2015-02-05","pret":0.01541,"close":8.5}
{"ticker":"ATSG","date":"2015-02-06","pret":0.00235,"close":8.46}
{"ticker":"ATSG","date":"2015-02-09","pret":-0.00707,"close":8.46}
{"ticker":"ATSG","date":"2015-02-10","pret":0.01525,"close":8.49}
{"ticker":"ATSG","date":"2015-02-11","pret":-0.01762,"close":8.47}
{"ticker":"ATSG","date":"2015-02-12","pret":0.01295,"close":8.48}
{"ticker":"ATSG","date":"2015-02-13","pret":-0.00469,"close":8.74}
{"ticker":"ATSG","date":"2015-02-17","pret":0.02781,"close":8.8}
{"ticker":"ATSG","date":"2015-02-18","pret":0.00456,"close":8.77}
{"ticker":"ATSG","date":"2015-02-19","pret":-0.0057,"close":8.84}
{"ticker":"ATSG","date":"2015-02-20","pret":0.01364,"close":8.95}
{"ticker":"ATSG","date":"2015-02-23","pret":0.00451,"close":8.95}
{"ticker":"ATSG","date":"2015-02-24","pret":0.0056,"close":8.98}
{"ticker":"ATSG","date":"2015-02-25","pret":0.00779,"close":9}
{"ticker":"ATSG","date":"2015-02-26","pret":-0.00444,"close":9.03}
{"ticker":"ATSG","date":"2015-02-27","pret":0.00444,"close":8.99}
{"ticker":"ATSG","date":"2015-03-02","pret":-0.00222,"close":9.06}
{"ticker":"ATSG","date":"2015-03-03","pret":0,"close":9.08}
{"ticker":"ATSG","date":"2015-03-04","pret":0.00554,"close":8.9}
{"ticker":"ATSG","date":"2015-03-05","pret":-0.01223,"close":8.9}
{"ticker":"ATSG","date":"2015-03-06","pret":-0.00224,"close":9.33}
{"ticker":"ATSG","date":"2015-03-09","pret":0.04708,"close":9.06}
{"ticker":"ATSG","date":"2015-03-10","pret":-0.03704,"close":8.83}
{"ticker":"ATSG","date":"2015-03-11","pret":-0.02018,"close":8.94}
{"ticker":"ATSG","date":"2015-03-12","pret":0.02461,"close":9.01}
{"ticker":"ATSG","date":"2015-03-13","pret":-0.00111,"close":8.97}
{"ticker":"ATSG","date":"2015-03-16","pret":0.00111,"close":8.91}
{"ticker":"ATSG","date":"2015-03-17","pret":-0.01784,"close":8.95}
{"ticker":"ATSG","date":"2015-03-18","pret":0.00784,"close":8.98}
{"ticker":"ATSG","date":"2015-03-19","pret":-0.00112,"close":8.95}
{"ticker":"ATSG","date":"2015-03-20","pret":0.00779,"close":9.1}
{"ticker":"ATSG","date":"2015-03-23","pret":0.00332,"close":9.22}
{"ticker":"ATSG","date":"2015-03-24","pret":0.02078,"close":9.3}
{"ticker":"ATSG","date":"2015-03-25","pret":0.0054,"close":9.12}
{"ticker":"ATSG","date":"2015-03-26","pret":-0.01957,"close":9.12}
{"ticker":"ATSG","date":"2015-03-27","pret":-0.0011,"close":9.23}
{"ticker":"ATSG","date":"2015-03-30","pret":0.02282,"close":9.22}
{"ticker":"ATSG","date":"2015-03-31","pret":-0.01734,"close":9.22}
{"ticker":"ATSG","date":"2015-04-01","pret":0,"close":9.41}
{"ticker":"ATSG","date":"2015-04-02","pret":0.02269,"close":9.21}
{"ticker":"ATSG","date":"2015-04-06","pret":-0.0216,"close":9.19}
{"ticker":"ATSG","date":"2015-04-07","pret":0.00544,"close":9.29}
{"ticker":"ATSG","date":"2015-04-08","pret":0.00865,"close":9.23}
{"ticker":"ATSG","date":"2015-04-09","pret":-0.00865,"close":9.22}
{"ticker":"ATSG","date":"2015-04-10","pret":0.00972,"close":9.24}
{"ticker":"ATSG","date":"2015-04-13","pret":-0.00539,"close":9.31}
{"ticker":"ATSG","date":"2015-04-14","pret":0.00968,"close":9.38}
{"ticker":"ATSG","date":"2015-04-15","pret":0.01277,"close":9.42}
{"ticker":"ATSG","date":"2015-04-16","pret":-0.0053,"close":9.36}
{"ticker":"ATSG","date":"2015-04-17","pret":-0.01283,"close":9.35}
{"ticker":"ATSG","date":"2015-04-20","pret":0.01071,"close":9.44}
{"ticker":"ATSG","date":"2015-04-21","pret":0.01375,"close":9.48}
{"ticker":"ATSG","date":"2015-04-22","pret":-0.00632,"close":9.46}
{"ticker":"ATSG","date":"2015-04-23","pret":-0.00636,"close":9.33}
{"ticker":"ATSG","date":"2015-04-24","pret":-0.00426,"close":9.24}
{"ticker":"ATSG","date":"2015-04-27","pret":-0.0129,"close":9.19}
{"ticker":"ATSG","date":"2015-04-28","pret":-0.00652,"close":9.44}
{"ticker":"ATSG","date":"2015-04-29","pret":0.02581,"close":9.3}
{"ticker":"ATSG","date":"2015-04-30","pret":-0.01821,"close":9.32}
{"ticker":"ATSG","date":"2015-05-01","pret":0.00754,"close":9.45}
{"ticker":"ATSG","date":"2015-05-04","pret":0.02018,"close":9.33}
{"ticker":"ATSG","date":"2015-05-05","pret":-0.02233,"close":9.3}
{"ticker":"ATSG","date":"2015-05-06","pret":0,"close":9.67}
{"ticker":"ATSG","date":"2015-05-07","pret":0.05032,"close":10.12}
{"ticker":"ATSG","date":"2015-05-08","pret":0.03713,"close":10.29}
{"ticker":"ATSG","date":"2015-05-11","pret":0.02337,"close":10.26}
{"ticker":"ATSG","date":"2015-05-12","pret":-0.01357,"close":10.45}
{"ticker":"ATSG","date":"2015-05-13","pret":0.0241,"close":10.38}
{"ticker":"ATSG","date":"2015-05-14","pret":-0.00191,"close":10.48}
{"ticker":"ATSG","date":"2015-05-15","pret":0,"close":10.69}
{"ticker":"ATSG","date":"2015-05-18","pret":0.02544,"close":10.82}
{"ticker":"ATSG","date":"2015-05-19","pret":0.0111,"close":10.77}
{"ticker":"ATSG","date":"2015-05-20","pret":-0.00646,"close":10.93}
{"ticker":"ATSG","date":"2015-05-21","pret":-0.00557,"close":10.78}
{"ticker":"ATSG","date":"2015-05-22","pret":0.00557,"close":10.75}
{"ticker":"ATSG","date":"2015-05-26","pret":-0.01211,"close":10.7}
{"ticker":"ATSG","date":"2015-05-27","pret":-0.00094,"close":10.71}
{"ticker":"ATSG","date":"2015-05-28","pret":0.00841,"close":10.76}
{"ticker":"ATSG","date":"2015-05-29","pret":-0.00373,"close":10.52}
{"ticker":"ATSG","date":"2015-06-01","pret":-0.02076,"close":10.3}
{"ticker":"ATSG","date":"2015-06-02","pret":-0.0212,"close":10.32}
{"ticker":"ATSG","date":"2015-06-03","pret":0.00292,"close":10.54}
{"ticker":"ATSG","date":"2015-06-04","pret":0.01446,"close":10.33}
{"ticker":"ATSG","date":"2015-06-05","pret":-0.01155,"close":10.44}
{"ticker":"ATSG","date":"2015-06-08","pret":0.00193,"close":10.31}
{"ticker":"ATSG","date":"2015-06-09","pret":-0.00097,"close":10.38}
{"ticker":"ATSG","date":"2015-06-10","pret":0.01631,"close":10.52}
{"ticker":"ATSG","date":"2015-06-11","pret":0.00095,"close":10.51}
{"ticker":"ATSG","date":"2015-06-12","pret":-0.00095,"close":10.49}
{"ticker":"ATSG","date":"2015-06-15","pret":-0.01148,"close":10.35}
{"ticker":"ATSG","date":"2015-06-16","pret":-0.00193,"close":10.27}
{"ticker":"ATSG","date":"2015-06-17","pret":-0.00386,"close":10.22}
{"ticker":"ATSG","date":"2015-06-18","pret":-0.00388,"close":10.5}
{"ticker":"ATSG","date":"2015-06-19","pret":0.024,"close":10.41}
{"ticker":"ATSG","date":"2015-06-22","pret":-0.00475,"close":10.49}
{"ticker":"ATSG","date":"2015-06-23","pret":-0.00382,"close":10.51}
{"ticker":"ATSG","date":"2015-06-24","pret":0.00191,"close":10.47}
{"ticker":"ATSG","date":"2015-06-25","pret":0.00761,"close":10.5}
{"ticker":"ATSG","date":"2015-06-26","pret":0.00095,"close":10.59}
{"ticker":"ATSG","date":"2015-06-29","pret":-0.00856,"close":10.26}
{"ticker":"ATSG","date":"2015-06-30","pret":-0.0096,"close":10.49}
{"ticker":"ATSG","date":"2015-07-01","pret":0.01531,"close":10.53}
{"ticker":"ATSG","date":"2015-07-02","pret":0.00379,"close":10.5}
{"ticker":"ATSG","date":"2015-07-06","pret":-0.01429,"close":10.62}
{"ticker":"ATSG","date":"2015-07-07","pret":0.01807,"close":10.51}
{"ticker":"ATSG","date":"2015-07-08","pret":-0.01424,"close":10.24}
{"ticker":"ATSG","date":"2015-07-09","pret":-0.00672,"close":10.38}
{"ticker":"ATSG","date":"2015-07-10","pret":0.00576,"close":10.53}
{"ticker":"ATSG","date":"2015-07-13","pret":0.01425,"close":10.61}
{"ticker":"ATSG","date":"2015-07-14","pret":0.00377,"close":10.6}
{"ticker":"ATSG","date":"2015-07-15","pret":-0.00282,"close":10.69}
{"ticker":"ATSG","date":"2015-07-16","pret":0.0159,"close":10.76}
{"ticker":"ATSG","date":"2015-07-17","pret":0.00185,"close":10.65}
{"ticker":"ATSG","date":"2015-07-20","pret":-0.01587,"close":10.28}
{"ticker":"ATSG","date":"2015-07-21","pret":-0.02669,"close":10.5}
{"ticker":"ATSG","date":"2015-07-22","pret":0.01248,"close":10.62}
{"ticker":"ATSG","date":"2015-07-23","pret":0.01609,"close":10.23}
{"ticker":"ATSG","date":"2015-07-24","pret":-0.04415,"close":10.08}
{"ticker":"ATSG","date":"2015-07-27","pret":-0.01583,"close":9.96}
{"ticker":"ATSG","date":"2015-07-28","pret":-0.001,"close":10.18}
{"ticker":"ATSG","date":"2015-07-29","pret":0.01486,"close":10.51}
{"ticker":"ATSG","date":"2015-07-30","pret":0.03288,"close":10.34}
{"ticker":"ATSG","date":"2015-07-31","pret":-0.01534,"close":10.35}
{"ticker":"ATSG","date":"2015-08-03","pret":0.00386,"close":10.12}
{"ticker":"ATSG","date":"2015-08-04","pret":-0.02831,"close":10}
{"ticker":"ATSG","date":"2015-08-05","pret":0.01181,"close":10.13}
{"ticker":"ATSG","date":"2015-08-06","pret":-0.00196,"close":10.26}
{"ticker":"ATSG","date":"2015-08-07","pret":-0.00295,"close":9.76}
{"ticker":"ATSG","date":"2015-08-10","pret":-0.0391,"close":9.8}
{"ticker":"ATSG","date":"2015-08-11","pret":-0.00307,"close":9.79}
{"ticker":"ATSG","date":"2015-08-12","pret":0,"close":9.72}
{"ticker":"ATSG","date":"2015-08-13","pret":-0.00617,"close":9.64}
{"ticker":"ATSG","date":"2015-08-14","pret":-0.00829,"close":9.76}
{"ticker":"ATSG","date":"2015-08-17","pret":0.01035,"close":9.79}
{"ticker":"ATSG","date":"2015-08-18","pret":0.0082,"close":9.63}
{"ticker":"ATSG","date":"2015-08-19","pret":-0.02273,"close":9.46}
{"ticker":"ATSG","date":"2015-08-20","pret":-0.01686,"close":9.27}
{"ticker":"ATSG","date":"2015-08-21","pret":-0.02802,"close":9.1}
{"ticker":"ATSG","date":"2015-08-24","pret":-0.04814,"close":8.69}
{"ticker":"ATSG","date":"2015-08-25","pret":0.0238,"close":8.53}
{"ticker":"ATSG","date":"2015-08-26","pret":-0.03186,"close":8.73}
{"ticker":"ATSG","date":"2015-08-27","pret":0.01492,"close":8.94}
{"ticker":"ATSG","date":"2015-08-28","pret":0.01806,"close":8.95}
{"ticker":"ATSG","date":"2015-08-31","pret":-0.00561,"close":9.09}
{"ticker":"ATSG","date":"2015-09-01","pret":0.00561,"close":8.65}
{"ticker":"ATSG","date":"2015-09-02","pret":-0.02492,"close":8.79}
{"ticker":"ATSG","date":"2015-09-03","pret":0.01818,"close":8.86}
{"ticker":"ATSG","date":"2015-09-04","pret":-0.00338,"close":8.8}
{"ticker":"ATSG","date":"2015-09-08","pret":0.00676,"close":8.88}
{"ticker":"ATSG","date":"2015-09-09","pret":0.01116,"close":8.73}
{"ticker":"ATSG","date":"2015-09-10","pret":-0.03157,"close":8.78}
{"ticker":"ATSG","date":"2015-09-11","pret":-0.00344,"close":8.77}
{"ticker":"ATSG","date":"2015-09-14","pret":0.01596,"close":8.75}
{"ticker":"ATSG","date":"2015-09-15","pret":-0.00567,"close":8.78}
{"ticker":"ATSG","date":"2015-09-16","pret":0.00906,"close":9}
{"ticker":"ATSG","date":"2015-09-17","pret":0.00786,"close":9.06}
{"ticker":"ATSG","date":"2015-09-18","pret":-0.00448,"close":8.65}
{"ticker":"ATSG","date":"2015-09-21","pret":-0.017,"close":8.9}
{"ticker":"ATSG","date":"2015-09-22","pret":0.00228,"close":8.68}
{"ticker":"ATSG","date":"2015-09-23","pret":-0.01147,"close":8.67}
{"ticker":"ATSG","date":"2015-09-24","pret":0.01033,"close":8.66}
{"ticker":"ATSG","date":"2015-09-25","pret":-0.00458,"close":8.7}
{"ticker":"ATSG","date":"2015-09-28","pret":-0.00806,"close":8.69}
{"ticker":"ATSG","date":"2015-09-29","pret":-0.00116,"close":8.45}
{"ticker":"ATSG","date":"2015-09-30","pret":-0.01751,"close":8.55}
{"ticker":"ATSG","date":"2015-10-01","pret":0.00938,"close":8.56}
{"ticker":"ATSG","date":"2015-10-02","pret":-0.01647,"close":8.71}
{"ticker":"ATSG","date":"2015-10-05","pret":0.03726,"close":9.19}
{"ticker":"ATSG","date":"2015-10-06","pret":0.04688,"close":9.08}
{"ticker":"ATSG","date":"2015-10-07","pret":-0.00328,"close":9.28}
{"ticker":"ATSG","date":"2015-10-08","pret":0.01088,"close":9.37}
{"ticker":"ATSG","date":"2015-10-09","pret":0.01929,"close":9.42}
{"ticker":"ATSG","date":"2015-10-12","pret":0.00424,"close":9.44}
{"ticker":"ATSG","date":"2015-10-13","pret":-0.01063,"close":9.22}
{"ticker":"ATSG","date":"2015-10-14","pret":-0.01724,"close":9.22}
{"ticker":"ATSG","date":"2015-10-15","pret":0.00866,"close":9.42}
{"ticker":"ATSG","date":"2015-10-16","pret":0.01921,"close":9.49}
{"ticker":"ATSG","date":"2015-10-19","pret":-0.00424,"close":9.55}
{"ticker":"ATSG","date":"2015-10-20","pret":0.01684,"close":9.68}
{"ticker":"ATSG","date":"2015-10-21","pret":0.01038,"close":9.52}
{"ticker":"ATSG","date":"2015-10-22","pret":-0.00934,"close":9.67}
{"ticker":"ATSG","date":"2015-10-23","pret":0.02064,"close":9.78}
{"ticker":"ATSG","date":"2015-10-26","pret":-0.00512,"close":9.7}
{"ticker":"ATSG","date":"2015-10-27","pret":-0.0124,"close":9.42}
{"ticker":"ATSG","date":"2015-10-28","pret":-0.01783,"close":9.77}
{"ticker":"ATSG","date":"2015-10-29","pret":0.02611,"close":9.84}
{"ticker":"ATSG","date":"2015-10-30","pret":0.01433,"close":9.79}
{"ticker":"ATSG","date":"2015-11-02","pret":-0.00714,"close":10.01}
{"ticker":"ATSG","date":"2015-11-03","pret":0.01524,"close":9.99}
{"ticker":"ATSG","date":"2015-11-04","pret":0.00803,"close":9.91}
{"ticker":"ATSG","date":"2015-11-05","pret":-0.01005,"close":10}
{"ticker":"ATSG","date":"2015-11-06","pret":-0.03599,"close":9.82}
{"ticker":"ATSG","date":"2015-11-09","pret":0.02482,"close":9.68}
{"ticker":"ATSG","date":"2015-11-10","pret":-0.0113,"close":9.31}
{"ticker":"ATSG","date":"2015-11-11","pret":-0.03683,"close":9.1}
{"ticker":"ATSG","date":"2015-11-12","pret":-0.05169,"close":8.81}
{"ticker":"ATSG","date":"2015-11-13","pret":-0.01364,"close":8.95}
{"ticker":"ATSG","date":"2015-11-16","pret":0.01926,"close":8.94}
{"ticker":"ATSG","date":"2015-11-17","pret":0.00783,"close":8.86}
{"ticker":"ATSG","date":"2015-11-18","pret":-0.01345,"close":8.9}
{"ticker":"ATSG","date":"2015-11-19","pret":0.00451,"close":8.75}
{"ticker":"ATSG","date":"2015-11-20","pret":-0.0113,"close":8.84}
{"ticker":"ATSG","date":"2015-11-23","pret":-0.00114,"close":8.96}
{"ticker":"ATSG","date":"2015-11-24","pret":0.01244,"close":9.19}
{"ticker":"ATSG","date":"2015-11-25","pret":0.0288,"close":9.29}
{"ticker":"ATSG","date":"2015-11-26"}
{"ticker":"ATSG","date":"2015-11-27","pret":0.02586,"close":9.62}
{"ticker":"ATSG","date":"2015-11-30","pret":0.03553,"close":9.51}
{"ticker":"ATSG","date":"2015-12-01","pret":-0.0218,"close":9.55}
{"ticker":"ATSG","date":"2015-12-02","pret":-0.0021,"close":9.37}
{"ticker":"ATSG","date":"2015-12-03","pret":-0.01057,"close":9.4}
{"ticker":"ATSG","date":"2015-12-04","pret":0,"close":9.48}
{"ticker":"ATSG","date":"2015-12-07","pret":0.00952,"close":9.42}
{"ticker":"ATSG","date":"2015-12-08","pret":-0.01913,"close":9.32}
{"ticker":"ATSG","date":"2015-12-09","pret":-0.00107,"close":9.27}
{"ticker":"ATSG","date":"2015-12-10","pret":-0.00647,"close":9.25}
{"ticker":"ATSG","date":"2015-12-11","pret":-0.01855,"close":9.08}
{"ticker":"ATSG","date":"2015-12-14","pret":-0.0022,"close":8.95}
{"ticker":"ATSG","date":"2015-12-15","pret":-0.00887,"close":9.08}
{"ticker":"ATSG","date":"2015-12-16","pret":0.01547,"close":9.1}
{"ticker":"ATSG","date":"2015-12-17"}
{"ticker":"ATSG","date":"2015-12-18","pret":-0.01547,"close":9.11}
{"ticker":"ATSG","date":"2015-12-21","pret":0.02854,"close":9.73}
{"ticker":"ATSG","date":"2015-12-22","pret":0.05884,"close":10.01}
{"ticker":"ATSG","date":"2015-12-23","pret":0.02817,"close":10.21}
{"ticker":"ATSG","date":"2015-12-24","pret":0.01672,"close":10.3}
{"ticker":"ATSG","date":"2015-12-28","pret":0,"close":10.28}
{"ticker":"ATSG","date":"2015-12-29","pret":0.00681,"close":10.28}
{"ticker":"ATSG","date":"2015-12-30","pret":-0.00876,"close":10.21}
{"ticker":"ATSG","date":"2015-12-31","pret":-0.00884,"close":10.08}
{"ticker":"ATSG","date":"2016-01-04","pret":-0.01892,"close":9.87}
{"ticker":"ATSG","date":"2016-01-05","pret":-0.00909,"close":9.93}
{"ticker":"ATU","date":"2015-01-02","pret":-0.01055,"close":27.14}
{"ticker":"ATU","date":"2015-01-05","pret":-0.03006,"close":26.27}
{"ticker":"ATU","date":"2015-01-06","pret":-0.00794,"close":25.74}
{"ticker":"ATU","date":"2015-01-07","pret":-0.01762,"close":25.29}
{"ticker":"ATU","date":"2015-01-08","pret":-0.01755,"close":24.91}
{"ticker":"ATU","date":"2015-01-09","pret":-0.02027,"close":24.59}
{"ticker":"ATU","date":"2015-01-12","pret":-0.01905,"close":24.11}
{"ticker":"ATU","date":"2015-01-13","pret":-0.00904,"close":23.74}
{"ticker":"ATU","date":"2015-01-14","pret":-0.03231,"close":23.34}
{"ticker":"ATU","date":"2015-01-15","pret":-0.00043,"close":22.62}
{"ticker":"ATU","date":"2015-01-16","pret":-0.03871,"close":22.95}
{"ticker":"ATU","date":"2015-01-20","pret":0.01628,"close":22.98}
{"ticker":"ATU","date":"2015-01-21","pret":-0.00175,"close":23.61}
{"ticker":"ATU","date":"2015-01-22","pret":0.04026,"close":23.3}
{"ticker":"ATU","date":"2015-01-23","pret":-0.02551,"close":23.45}
{"ticker":"ATU","date":"2015-01-26","pret":0.00858,"close":23.71}
{"ticker":"ATU","date":"2015-01-27","pret":0.00043,"close":23.41}
{"ticker":"ATU","date":"2015-01-28","pret":0.00553,"close":23.21}
{"ticker":"ATU","date":"2015-01-29","pret":-0.01368,"close":23.54}
{"ticker":"ATU","date":"2015-01-30","pret":0.00857,"close":23.11}
{"ticker":"ATU","date":"2015-02-02","pret":-0.01159,"close":23.7}
{"ticker":"ATU","date":"2015-02-03","pret":0.02851,"close":24.44}
{"ticker":"ATU","date":"2015-02-04","pret":0.01788,"close":23.5}
{"ticker":"ATU","date":"2015-02-05","pret":-0.02588,"close":23.96}
{"ticker":"ATU","date":"2015-02-06","pret":0.01677,"close":24.3}
{"ticker":"ATU","date":"2015-02-09","pret":0.01854,"close":25.01}
{"ticker":"ATU","date":"2015-02-10","pret":0.0242,"close":25.13}
{"ticker":"ATU","date":"2015-02-11","pret":-0.00199,"close":24.81}
{"ticker":"ATU","date":"2015-02-12","pret":-0.0008,"close":25.16}
{"ticker":"ATU","date":"2015-02-13","pret":0.00677,"close":25.51}
{"ticker":"ATU","date":"2015-02-17","pret":0.00987,"close":25.65}
{"ticker":"ATU","date":"2015-02-18","pret":0.00666,"close":25.72}
{"ticker":"ATU","date":"2015-02-19","pret":-0.0043,"close":25.69}
{"ticker":"ATU","date":"2015-02-20","pret":0.00196,"close":25.58}
{"ticker":"ATU","date":"2015-02-23","pret":-0.00628,"close":25.2}
{"ticker":"ATU","date":"2015-02-24","pret":-0.00474,"close":25.46}
{"ticker":"ATU","date":"2015-02-25","pret":0.00552,"close":25.33}
{"ticker":"ATU","date":"2015-02-26","pret":-0.00473,"close":25.5}
{"ticker":"ATU","date":"2015-02-27","pret":0.00591,"close":25.44}
{"ticker":"ATU","date":"2015-03-02","pret":-0.00394,"close":25.39}
{"ticker":"ATU","date":"2015-03-03","pret":0.00118,"close":25.36}
{"ticker":"ATU","date":"2015-03-04","pret":-0.00593,"close":24.7}
{"ticker":"ATU","date":"2015-03-05","pret":-0.02285,"close":24.74}
{"ticker":"ATU","date":"2015-03-06","pret":-0.00529,"close":24.88}
{"ticker":"ATU","date":"2015-03-09","pret":0.01658,"close":24.78}
{"ticker":"ATU","date":"2015-03-10","pret":-0.01739,"close":24.52}
{"ticker":"ATU","date":"2015-03-11","pret":0.00041,"close":24.51}
{"ticker":"ATU","date":"2015-03-12","pret":0.0065,"close":25.13}
{"ticker":"ATU","date":"2015-03-13","pret":0.01528,"close":25.21}
{"ticker":"ATU","date":"2015-03-16","pret":0.00199,"close":24.52}
{"ticker":"ATU","date":"2015-03-17","pret":-0.02991,"close":24.55}
{"ticker":"ATU","date":"2015-03-18","pret":-0.00535,"close":25.57}
{"ticker":"ATU","date":"2015-03-19","pret":0.03844,"close":24.72}
{"ticker":"ATU","date":"2015-03-20","pret":-0.02248,"close":24.77}
{"ticker":"ATU","date":"2015-03-23","pret":0.00607,"close":24.13}
{"ticker":"ATU","date":"2015-03-24","pret":-0.02534,"close":24.22}
{"ticker":"ATU","date":"2015-03-25","pret":0.00619,"close":24.06}
{"ticker":"ATU","date":"2015-03-26","pret":-0.01034,"close":23.83}
{"ticker":"ATU","date":"2015-03-27","pret":-0.00835,"close":24.09}
{"ticker":"ATU","date":"2015-03-30","pret":0.01291,"close":23.96}
{"ticker":"ATU","date":"2015-03-31","pret":-0.01249,"close":23.74}
{"ticker":"ATU","date":"2015-04-01","pret":-0.00757,"close":24.01}
{"ticker":"ATU","date":"2015-04-02","pret":0.01425,"close":24.21}
{"ticker":"ATU","date":"2015-04-06","pret":0.00249,"close":24.46}
{"ticker":"ATU","date":"2015-04-07","pret":0.01483,"close":24.3}
{"ticker":"ATU","date":"2015-04-08","pret":-0.00656,"close":24.03}
{"ticker":"ATU","date":"2015-04-09","pret":-0.01243,"close":24.05}
{"ticker":"ATU","date":"2015-04-10","pret":0.00458,"close":24.14}
{"ticker":"ATU","date":"2015-04-13","pret":0.00249,"close":24.09}
{"ticker":"ATU","date":"2015-04-14","pret":-0.00415,"close":24.12}
{"ticker":"ATU","date":"2015-04-15","pret":0.00787,"close":24.72}
{"ticker":"ATU","date":"2015-04-16","pret":0.01798,"close":24.35}
{"ticker":"ATU","date":"2015-04-17","pret":-0.0217,"close":23.94}
{"ticker":"ATU","date":"2015-04-20","pret":-0.00456,"close":24.21}
{"ticker":"ATU","date":"2015-04-21","pret":0.01116,"close":23.94}
{"ticker":"ATU","date":"2015-04-22","pret":-0.01533,"close":24.07}
{"ticker":"ATU","date":"2015-04-23","pret":0.00375,"close":24.27}
{"ticker":"ATU","date":"2015-04-24","pret":0.00993,"close":23.89}
{"ticker":"ATU","date":"2015-04-27","pret":-0.01118,"close":24.13}
{"ticker":"ATU","date":"2015-04-28","pret":0.00374,"close":24.28}
{"ticker":"ATU","date":"2015-04-29","pret":0.00166,"close":24.04}
{"ticker":"ATU","date":"2015-04-30","pret":-0.00832,"close":23.82}
{"ticker":"ATU","date":"2015-05-01","pret":-0.00125,"close":23.88}
{"ticker":"ATU","date":"2015-05-04","pret":-0.00042,"close":23.82}
{"ticker":"ATU","date":"2015-05-05","pret":-0.00461,"close":23.73}
{"ticker":"ATU","date":"2015-05-06","pret":0.00336,"close":23.86}
{"ticker":"ATU","date":"2015-05-07","pret":-0.00252,"close":23.63}
{"ticker":"ATU","date":"2015-05-08","pret":0.00252,"close":23.75}
{"ticker":"ATU","date":"2015-05-11","pret":-0.0063,"close":23.69}
{"ticker":"ATU","date":"2015-05-12","pret":-0.00211,"close":23.94}
{"ticker":"ATU","date":"2015-05-13","pret":0.01343,"close":24.49}
{"ticker":"ATU","date":"2015-05-14","pret":0.02633,"close":24.65}
{"ticker":"ATU","date":"2015-05-15","pret":0,"close":24.16}
{"ticker":"ATU","date":"2015-05-18","pret":-0.02134,"close":24.33}
{"ticker":"ATU","date":"2015-05-19","pret":0.00949,"close":24.45}
{"ticker":"ATU","date":"2015-05-20","pret":0.00655,"close":24.7}
{"ticker":"ATU","date":"2015-05-21","pret":0.00934,"close":25.32}
{"ticker":"ATU","date":"2015-05-22","pret":0.0212,"close":25.01}
{"ticker":"ATU","date":"2015-05-26","pret":-0.01435,"close":24.21}
{"ticker":"ATU","date":"2015-05-27","pret":-0.02893,"close":24.06}
{"ticker":"ATU","date":"2015-05-28","pret":-0.00955,"close":23.86}
{"ticker":"ATU","date":"2015-05-29","pret":-0.00376,"close":23.5}
{"ticker":"ATU","date":"2015-06-01","pret":-0.01307,"close":23.3}
{"ticker":"ATU","date":"2015-06-02","pret":-0.01411,"close":23.56}
{"ticker":"ATU","date":"2015-06-03","pret":0.01453,"close":23.82}
{"ticker":"ATU","date":"2015-06-04","pret":0.0055,"close":23.51}
{"ticker":"ATU","date":"2015-06-05","pret":-0.00677,"close":23.97}
{"ticker":"ATU","date":"2015-06-08","pret":0.01685,"close":23.35}
{"ticker":"ATU","date":"2015-06-09","pret":-0.02153,"close":23.6}
{"ticker":"ATU","date":"2015-06-10","pret":0.01356,"close":23.52}
{"ticker":"ATU","date":"2015-06-11","pret":-0.00888,"close":23.9}
{"ticker":"ATU","date":"2015-06-12","pret":0.02889,"close":24.42}
{"ticker":"ATU","date":"2015-06-15","pret":-0.00331,"close":24.09}
{"ticker":"ATU","date":"2015-06-16","pret":-0.00415,"close":23.84}
{"ticker":"ATU","date":"2015-06-17","pret":-0.01889,"close":23.18}
{"ticker":"ATU","date":"2015-06-18","pret":-0.02358,"close":23.3}
{"ticker":"ATU","date":"2015-06-19","pret":0.00907,"close":23.1}
{"ticker":"ATU","date":"2015-06-22","pret":-0.00129,"close":23.08}
{"ticker":"ATU","date":"2015-06-23","pret":-0.00821,"close":23.41}
{"ticker":"ATU","date":"2015-06-24","pret":0.01465,"close":23.61}
{"ticker":"ATU","date":"2015-06-25","pret":0.00937,"close":23.42}
{"ticker":"ATU","date":"2015-06-26","pret":-0.00467,"close":23.49}
{"ticker":"ATU","date":"2015-06-29","pret":-0.01027,"close":23.05}
{"ticker":"ATU","date":"2015-06-30","pret":0.00215,"close":23.09}
{"ticker":"ATU","date":"2015-07-01","pret":-0.00344,"close":23.01}
{"ticker":"ATU","date":"2015-07-02","pret":-0.00648,"close":23.15}
{"ticker":"ATU","date":"2015-07-06","pret":-0.00696,"close":23.16}
{"ticker":"ATU","date":"2015-07-07","pret":0.00912,"close":23.27}
{"ticker":"ATU","date":"2015-07-08","pret":-0.0026,"close":22.67}
{"ticker":"ATU","date":"2015-07-09","pret":-0.00391,"close":22.58}
{"ticker":"ATU","date":"2015-07-10","pret":-0.00699,"close":22.57}
{"ticker":"ATU","date":"2015-07-13","pret":-0.00572,"close":22.86}
{"ticker":"ATU","date":"2015-07-14","pret":0.00747,"close":23.08}
{"ticker":"ATU","date":"2015-07-15","pret":0.00828,"close":22.55}
{"ticker":"ATU","date":"2015-07-16","pret":-0.01531,"close":22.96}
{"ticker":"ATU","date":"2015-07-17","pret":0.0127,"close":22.89}
{"ticker":"ATU","date":"2015-07-20","pret":-0.00261,"close":23}
{"ticker":"ATU","date":"2015-07-21","pret":0.00087,"close":22.95}
{"ticker":"ATU","date":"2015-07-22","pret":-0.00087,"close":23}
{"ticker":"ATU","date":"2015-07-23","pret":0.00566,"close":22.89}
{"ticker":"ATU","date":"2015-07-24","pret":-0.00872,"close":22.36}
{"ticker":"ATU","date":"2015-07-27","pret":-0.02931,"close":22.29}
{"ticker":"ATU","date":"2015-07-28","pret":0.00853,"close":22.47}
{"ticker":"ATU","date":"2015-07-29","pret":0.00312,"close":23}
{"ticker":"ATU","date":"2015-07-30","pret":0.02072,"close":23}
{"ticker":"ATU","date":"2015-07-31","pret":0.00392,"close":23.06}
{"ticker":"ATU","date":"2015-08-03","pret":0.0013,"close":22.56}
{"ticker":"ATU","date":"2015-08-04","pret":-0.01972,"close":22.59}
{"ticker":"ATU","date":"2015-08-05","pret":0.00442,"close":22.7}
{"ticker":"ATU","date":"2015-08-06","pret":-0.00044,"close":22.76}
{"ticker":"ATU","date":"2015-08-07","pret":0.00264,"close":22.95}
{"ticker":"ATU","date":"2015-08-10","pret":0.01397,"close":23.55}
{"ticker":"ATU","date":"2015-08-11","pret":0.00992,"close":23.3}
{"ticker":"ATU","date":"2015-08-12","pret":-0.00646,"close":23.11}
{"ticker":"ATU","date":"2015-08-13","pret":-0.0026,"close":23.01}
{"ticker":"ATU","date":"2015-08-14","pret":-0.00347,"close":23.15}
{"ticker":"ATU","date":"2015-08-17","pret":0,"close":23.16}
{"ticker":"ATU","date":"2015-08-18","pret":0.00564,"close":23.17}
{"ticker":"ATU","date":"2015-08-19","pret":-0.0039,"close":22.4}
{"ticker":"ATU","date":"2015-08-20","pret":-0.03579,"close":21.65}
{"ticker":"ATU","date":"2015-08-21","pret":-0.04227,"close":21.5}
{"ticker":"ATU","date":"2015-08-24","pret":-0.03924,"close":20.99}
{"ticker":"ATU","date":"2015-08-25","pret":0.04532,"close":19.77}
{"ticker":"ATU","date":"2015-08-26","pret":-0.06653,"close":19.76}
{"ticker":"ATU","date":"2015-08-27","pret":-0.003,"close":20.36}
{"ticker":"ATU","date":"2015-08-28","pret":0.01538,"close":20.86}
{"ticker":"ATU","date":"2015-08-31","pret":0.02143,"close":21.44}
{"ticker":"ATU","date":"2015-09-01","pret":0.01435,"close":20.28}
{"ticker":"ATU","date":"2015-09-02","pret":-0.0299,"close":19.93}
{"ticker":"ATU","date":"2015-09-03","pret":-0.02428,"close":20.07}
{"ticker":"ATU","date":"2015-09-04","pret":-0.00402,"close":19.58}
{"ticker":"ATU","date":"2015-09-08","pret":-0.00303,"close":19.61}
{"ticker":"ATU","date":"2015-09-09","pret":-0.00456,"close":19.36}
{"ticker":"ATU","date":"2015-09-10","pret":-0.0174,"close":19.2}
{"ticker":"ATU","date":"2015-09-11","pret":-0.01351,"close":19.03}
{"ticker":"ATU","date":"2015-09-14","pret":-0.00577,"close":18.7}
{"ticker":"ATU","date":"2015-09-15","pret":-0.01538,"close":19.34}
{"ticker":"ATU","date":"2015-09-16","pret":0.03673,"close":20.14}
{"ticker":"ATU","date":"2015-09-17","pret":0.03543,"close":19.58}
{"ticker":"ATU","date":"2015-09-18","pret":-0.04111,"close":18.77}
{"ticker":"ATU","date":"2015-09-21","pret":-0.02572,"close":18.78}
{"ticker":"ATU","date":"2015-09-22","pret":-0.01608,"close":18.58}
{"ticker":"ATU","date":"2015-09-23","pret":0.00378,"close":18.06}
{"ticker":"ATU","date":"2015-09-24","pret":-0.03896,"close":18.23}
{"ticker":"ATU","date":"2015-09-25","pret":0.02323,"close":18.04}
{"ticker":"ATU","date":"2015-09-28","pret":-0.02659,"close":17.74}
{"ticker":"ATU","date":"2015-09-29","pret":0,"close":17.57}
{"ticker":"ATU","date":"2015-09-30","pret":-0.02617,"close":18.39}
{"ticker":"ATU","date":"2015-10-01","pret":0.05112,"close":18.73}
{"ticker":"ATU","date":"2015-10-02","pret":0.01522,"close":18.9}
{"ticker":"ATU","date":"2015-10-05","pret":0.03028,"close":20.8}
{"ticker":"ATU","date":"2015-10-06","pret":0.08522,"close":21.28}
{"ticker":"ATU","date":"2015-10-07","pret":0.02982,"close":21.69}
{"ticker":"ATU","date":"2015-10-08","pret":0.02941,"close":23.61}
{"ticker":"ATU","date":"2015-10-09","pret":0.06615,"close":23.1}
{"ticker":"ATU","date":"2015-10-12","pret":-0.01926,"close":21.82}
{"ticker":"ATU","date":"2015-10-13","pret":-0.06702,"close":21.21}
{"ticker":"ATU","date":"2015-10-14","pret":-0.02007,"close":21.05}
{"ticker":"ATU","date":"2015-10-15","pret":-0.00615,"close":21.33}
{"ticker":"ATU","date":"2015-10-16","pret":0.01179,"close":21.39}
{"ticker":"ATU","date":"2015-10-19","pret":-0.00611,"close":21.11}
{"ticker":"ATU","date":"2015-10-20","pret":-0.0071,"close":21.43}
{"ticker":"ATU","date":"2015-10-21","pret":0.01789,"close":21.08}
{"ticker":"ATU","date":"2015-10-22","pret":-0.01362,"close":21.96}
{"ticker":"ATU","date":"2015-10-23","pret":0.04622,"close":22}
{"ticker":"ATU","date":"2015-10-26","pret":-0.00862,"close":21.58}
{"ticker":"ATU","date":"2015-10-27","pret":-0.03006,"close":21.25}
{"ticker":"ATU","date":"2015-10-28","pret":-0.00141,"close":22.13}
{"ticker":"ATU","date":"2015-10-29","pret":0.05087,"close":22.55}
{"ticker":"ATU","date":"2015-10-30","pret":0.0089,"close":22.8}
{"ticker":"ATU","date":"2015-11-02","pret":0.00926,"close":23.61}
{"ticker":"ATU","date":"2015-11-03","pret":0.04756,"close":24.96}
{"ticker":"ATU","date":"2015-11-04","pret":0.04899,"close":25.1}
{"ticker":"ATU","date":"2015-11-05","pret":0,"close":24.93}
{"ticker":"ATU","date":"2015-11-06","pret":-0.01001,"close":24.72}
{"ticker":"ATU","date":"2015-11-09","pret":-0.00363,"close":23.99}
{"ticker":"ATU","date":"2015-11-10","pret":-0.03619,"close":23.99}
{"ticker":"ATU","date":"2015-11-11","pret":0.00751,"close":23.43}
{"ticker":"ATU","date":"2015-11-12","pret":-0.03554,"close":22.54}
{"ticker":"ATU","date":"2015-11-13","pret":-0.03417,"close":22.66}
{"ticker":"ATU","date":"2015-11-16","pret":0.00578,"close":22.91}
{"ticker":"ATU","date":"2015-11-17","pret":0.01582,"close":22.93}
{"ticker":"ATU","date":"2015-11-18","pret":0.00609,"close":23.99}
{"ticker":"ATU","date":"2015-11-19","pret":0.03367,"close":24.34}
{"ticker":"ATU","date":"2015-11-20","pret":0.02524,"close":24.6}
{"ticker":"ATU","date":"2015-11-23","pret":0.0057,"close":24.49}
{"ticker":"ATU","date":"2015-11-24","pret":-0.00857,"close":24.98}
{"ticker":"ATU","date":"2015-11-25","pret":0.02309,"close":24.49}
{"ticker":"ATU","date":"2015-11-26"}
{"ticker":"ATU","date":"2015-11-27","pret":-0.02309,"close":24.44}
{"ticker":"ATU","date":"2015-11-30","pret":0.00776,"close":24.76}
{"ticker":"ATU","date":"2015-12-01","pret":0.0081,"close":24.36}
{"ticker":"ATU","date":"2015-12-02","pret":-0.02079,"close":23.89}
{"ticker":"ATU","date":"2015-12-03","pret":-0.01035,"close":23.51}
{"ticker":"ATU","date":"2015-12-04","pret":-0.02571,"close":23.71}
{"ticker":"ATU","date":"2015-12-07","pret":0.00554,"close":23.52}
{"ticker":"ATU","date":"2015-12-08","pret":-0.01454,"close":22.89}
{"ticker":"ATU","date":"2015-12-09","pret":-0.01607,"close":22.93}
{"ticker":"ATU","date":"2015-12-10","pret":0.00131,"close":22.85}
{"ticker":"ATU","date":"2015-12-11","pret":-0.01809,"close":22.22}
{"ticker":"ATU","date":"2015-12-14","pret":-0.00939,"close":22.65}
{"ticker":"ATU","date":"2015-12-15","pret":0.02486,"close":21.78}
{"ticker":"ATU","date":"2015-12-16","pret":-0.04346,"close":21.8}
{"ticker":"ATU","date":"2015-12-17"}
{"ticker":"ATU","date":"2015-12-18","pret":0.04565,"close":22.95}
{"ticker":"ATU","date":"2015-12-21","pret":0.00654,"close":22.76}
{"ticker":"ATU","date":"2015-12-22","pret":-0.0061,"close":23.48}
{"ticker":"ATU","date":"2015-12-23","pret":0.03607,"close":24.41}
{"ticker":"ATU","date":"2015-12-24","pret":0.02705,"close":24.77}
{"ticker":"ATU","date":"2015-12-28","pret":0.01183,"close":24.37}
{"ticker":"ATU","date":"2015-12-29","pret":-0.00406,"close":24.8}
{"ticker":"ATU","date":"2015-12-30","pret":0.00609,"close":24.32}
{"ticker":"ATU","date":"2015-12-31","pret":-0.02045,"close":23.96}
{"ticker":"ATU","date":"2016-01-04","pret":-0.02257,"close":24.03}
{"ticker":"ATU","date":"2016-01-05","pret":0.02546,"close":24.16}
{"ticker":"ATVI","date":"2015-01-02","pret":-0.00099,"close":20.13}
{"ticker":"ATVI","date":"2015-01-05","pret":-0.00495,"close":19.85}
{"ticker":"ATVI","date":"2015-01-06","pret":-0.01299,"close":19.48}
{"ticker":"ATVI","date":"2015-01-07","pret":-0.0147,"close":19.06}
{"ticker":"ATVI","date":"2015-01-08","pret":-0.01751,"close":19.25}
{"ticker":"ATVI","date":"2015-01-09","pret":0.00156,"close":18.9}
{"ticker":"ATVI","date":"2015-01-12","pret":-0.01043,"close":18.86}
{"ticker":"ATVI","date":"2015-01-13","pret":0.00209,"close":18.56}
{"ticker":"ATVI","date":"2015-01-14","pret":-0.02061,"close":18.93}
{"ticker":"ATVI","date":"2015-01-15","pret":0.00956,"close":18.55}
{"ticker":"ATVI","date":"2015-01-16","pret":0.03686,"close":20.25}
{"ticker":"ATVI","date":"2015-01-20","pret":0.03604,"close":20.22}
{"ticker":"ATVI","date":"2015-01-21","pret":-0.01137,"close":20.1}
{"ticker":"ATVI","date":"2015-01-22","pret":0.00248,"close":20.59}
{"ticker":"ATVI","date":"2015-01-23","pret":0.0211,"close":20.65}
{"ticker":"ATVI","date":"2015-01-26","pret":0.00291,"close":20.84}
{"ticker":"ATVI","date":"2015-01-27","pret":0.00242,"close":20.47}
{"ticker":"ATVI","date":"2015-01-28","pret":0.00145,"close":20.67}
{"ticker":"ATVI","date":"2015-01-29","pret":-0.00629,"close":20.74}
{"ticker":"ATVI","date":"2015-01-30","pret":0.00048,"close":20.9}
{"ticker":"ATVI","date":"2015-02-02","pret":0.01397,"close":21.12}
{"ticker":"ATVI","date":"2015-02-03","pret":0.01425,"close":21.66}
{"ticker":"ATVI","date":"2015-02-04","pret":0.01869,"close":21.52}
{"ticker":"ATVI","date":"2015-02-05","pret":0.00324,"close":21.82}
{"ticker":"ATVI","date":"2015-02-06","pret":-0.0555,"close":22.1}
{"ticker":"ATVI","date":"2015-02-09","pret":0.07107,"close":22.04}
{"ticker":"ATVI","date":"2015-02-10","pret":0.00272,"close":22.28}
{"ticker":"ATVI","date":"2015-02-11","pret":0.01171,"close":22.66}
{"ticker":"ATVI","date":"2015-02-12","pret":0.01687,"close":22.94}
{"ticker":"ATVI","date":"2015-02-13","pret":0.01008,"close":23.11}
{"ticker":"ATVI","date":"2015-02-17","pret":0.00478,"close":23.49}
{"ticker":"ATVI","date":"2015-02-18","pret":0.0155,"close":23.41}
{"ticker":"ATVI","date":"2015-02-19","pret":-0.00514,"close":23.32}
{"ticker":"ATVI","date":"2015-02-20","pret":0.003,"close":23.31}
{"ticker":"ATVI","date":"2015-02-23","pret":-0.00086,"close":23.37}
{"ticker":"ATVI","date":"2015-02-24","pret":-0.00172,"close":23.54}
{"ticker":"ATVI","date":"2015-02-25","pret":-0.00387,"close":23.46}
{"ticker":"ATVI","date":"2015-02-26","pret":0.00387,"close":23.35}
{"ticker":"ATVI","date":"2015-02-27","pret":0.00257,"close":23.32}
{"ticker":"ATVI","date":"2015-03-02","pret":-0.00171,"close":23.24}
{"ticker":"ATVI","date":"2015-03-03","pret":-0.00301,"close":23.1}
{"ticker":"ATVI","date":"2015-03-04","pret":-0.01038,"close":22.93}
{"ticker":"ATVI","date":"2015-03-05","pret":-0.00436,"close":23.29}
{"ticker":"ATVI","date":"2015-03-06","pret":0.00912,"close":23.07}
{"ticker":"ATVI","date":"2015-03-09","pret":-0.0026,"close":23.32}
{"ticker":"ATVI","date":"2015-03-10","pret":0.00605,"close":22.74}
{"ticker":"ATVI","date":"2015-03-11","pret":-0.02311,"close":22.81}
{"ticker":"ATVI","date":"2015-03-12","pret":0.01576,"close":22.79}
{"ticker":"ATVI","date":"2015-03-13","pret":-0.0162,"close":22.99}
{"ticker":"ATVI","date":"2015-03-16","pret":0.01576,"close":23.18}
{"ticker":"ATVI","date":"2015-03-17","pret":0.00043,"close":23.1}
{"ticker":"ATVI","date":"2015-03-18","pret":-0.0013,"close":23.58}
{"ticker":"ATVI","date":"2015-03-19","pret":0.02575,"close":23.15}
{"ticker":"ATVI","date":"2015-03-20","pret":-0.00851,"close":23.42}
{"ticker":"ATVI","date":"2015-03-23","pret":-0.00043,"close":23.18}
{"ticker":"ATVI","date":"2015-03-24","pret":-0.00772,"close":23.18}
{"ticker":"ATVI","date":"2015-03-25","pret":-0.00216,"close":22.7}
{"ticker":"ATVI","date":"2015-03-26","pret":-0.03069,"close":22.48}
{"ticker":"ATVI","date":"2015-03-27","pret":0.00089,"close":22.76}
{"ticker":"ATVI","date":"2015-03-30","pret":0.01545,"close":23.02}
{"ticker":"ATVI","date":"2015-03-31","pret":0.00175,"close":22.72}
{"ticker":"ATVI","date":"2015-04-01","pret":-0.00614,"close":22.43}
{"ticker":"ATVI","date":"2015-04-02","pret":-0.0115,"close":22.64}
{"ticker":"ATVI","date":"2015-04-06","pret":0.00267,"close":22.67}
{"ticker":"ATVI","date":"2015-04-07","pret":0.00133,"close":22.77}
{"ticker":"ATVI","date":"2015-04-08","pret":0.00883,"close":22.96}
{"ticker":"ATVI","date":"2015-04-09","pret":0.00613,"close":23}
{"ticker":"ATVI","date":"2015-04-10","pret":0.00826,"close":22.92}
{"ticker":"ATVI","date":"2015-04-13","pret":-0.01045,"close":22.79}
{"ticker":"ATVI","date":"2015-04-14","pret":-0.00263,"close":22.92}
{"ticker":"ATVI","date":"2015-04-15","pret":0.01178,"close":22.9}
{"ticker":"ATVI","date":"2015-04-16","pret":-0.00827,"close":23.18}
{"ticker":"ATVI","date":"2015-04-17","pret":0.00654,"close":22.8}
{"ticker":"ATVI","date":"2015-04-20","pret":-0.0061,"close":23.08}
{"ticker":"ATVI","date":"2015-04-21","pret":0.01346,"close":23.39}
{"ticker":"ATVI","date":"2015-04-22","pret":0.00816,"close":23.49}
{"ticker":"ATVI","date":"2015-04-23","pret":0.00043,"close":23.74}
{"ticker":"ATVI","date":"2015-04-24","pret":0.02282,"close":23.94}
{"ticker":"ATVI","date":"2015-04-27","pret":0.00209,"close":23.72}
{"ticker":"ATVI","date":"2015-04-28","pret":-0.01386,"close":23.47}
{"ticker":"ATVI","date":"2015-04-29","pret":-0.01491,"close":23.19}
{"ticker":"ATVI","date":"2015-04-30","pret":-0.0043,"close":22.82}
{"ticker":"ATVI","date":"2015-05-01","pret":-0.01783,"close":23.05}
{"ticker":"ATVI","date":"2015-05-04","pret":0.01394,"close":23.19}
{"ticker":"ATVI","date":"2015-05-05","pret":0.00216,"close":22.71}
{"ticker":"ATVI","date":"2015-05-06","pret":-0.01698,"close":23.2}
{"ticker":"ATVI","date":"2015-05-07","pret":0.02043,"close":24.41}
{"ticker":"ATVI","date":"2015-05-08","pret":0.0589,"close":25.04}
{"ticker":"ATVI","date":"2015-05-11","pret":0.0141,"close":24.64}
{"ticker":"ATVI","date":"2015-05-12","pret":-0.01857,"close":24.61}
{"ticker":"ATVI","date":"2015-05-13","pret":0.01054,"close":24.63}
{"ticker":"ATVI","date":"2015-05-14","pret":-0.0004,"close":25.17}
{"ticker":"ATVI","date":"2015-05-15","pret":0.02115,"close":25.42}
{"ticker":"ATVI","date":"2015-05-18","pret":0.00158,"close":25.42}
{"ticker":"ATVI","date":"2015-05-19","pret":0.00942,"close":25.48}
{"ticker":"ATVI","date":"2015-05-20","pret":-0.00431,"close":25.75}
{"ticker":"ATVI","date":"2015-05-21","pret":0.00587,"close":25.62}
{"ticker":"ATVI","date":"2015-05-22","pret":-0.00548,"close":25.49}
{"ticker":"ATVI","date":"2015-05-26","pret":-0.00432,"close":25.41}
{"ticker":"ATVI","date":"2015-05-27","pret":0.00393,"close":25.71}
{"ticker":"ATVI","date":"2015-05-28","pret":0.00704,"close":25.72}
{"ticker":"ATVI","date":"2015-05-29","pret":0.00853,"close":25.26}
{"ticker":"ATVI","date":"2015-06-01","pret":-0.01753,"close":25.4}
{"ticker":"ATVI","date":"2015-06-02","pret":-0.00512,"close":25.53}
{"ticker":"ATVI","date":"2015-06-03","pret":0.01762,"close":25.96}
{"ticker":"ATVI","date":"2015-06-04","pret":0.00039,"close":25.68}
{"ticker":"ATVI","date":"2015-06-05","pret":-0.00545,"close":25.77}
{"ticker":"ATVI","date":"2015-06-08","pret":0.00545,"close":25.44}
{"ticker":"ATVI","date":"2015-06-09","pret":-0.0125,"close":25.52}
{"ticker":"ATVI","date":"2015-06-10","pret":0.00196,"close":25.5}
{"ticker":"ATVI","date":"2015-06-11","pret":-0.01661,"close":25.3}
{"ticker":"ATVI","date":"2015-06-12","pret":0.00676,"close":25.4}
{"ticker":"ATVI","date":"2015-06-15","pret":0.0004,"close":24.54}
{"ticker":"ATVI","date":"2015-06-16","pret":-0.01878,"close":24.74}
{"ticker":"ATVI","date":"2015-06-17","pret":0.00362,"close":24.87}
{"ticker":"ATVI","date":"2015-06-18","pret":0.0012,"close":25.14}
{"ticker":"ATVI","date":"2015-06-19","pret":0.01118,"close":25.01}
{"ticker":"ATVI","date":"2015-06-22","pret":-0.00119,"close":25.23}
{"ticker":"ATVI","date":"2015-06-23","pret":0.00318,"close":25.42}
{"ticker":"ATVI","date":"2015-06-24","pret":0.00592,"close":25.44}
{"ticker":"ATVI","date":"2015-06-25","pret":0.00275,"close":25.4}
{"ticker":"ATVI","date":"2015-06-26","pret":0.00431,"close":25.04}
{"ticker":"ATVI","date":"2015-06-29","pret":-0.03421,"close":24.49}
{"ticker":"ATVI","date":"2015-06-30","pret":-0.00243,"close":24.21}
{"ticker":"ATVI","date":"2015-07-01","pret":-0.01019,"close":24.73}
{"ticker":"ATVI","date":"2015-07-02","pret":0.01222,"close":24.63}
{"ticker":"ATVI","date":"2015-07-06","pret":-0.01181,"close":24.82}
{"ticker":"ATVI","date":"2015-07-07","pret":0.02428,"close":25.05}
{"ticker":"ATVI","date":"2015-07-08","pret":-0.00682,"close":24.8}
{"ticker":"ATVI","date":"2015-07-09","pret":0.01001,"close":25.12}
{"ticker":"ATVI","date":"2015-07-10","pret":0.0111,"close":25.36}
{"ticker":"ATVI","date":"2015-07-13","pret":0.00668,"close":25.88}
{"ticker":"ATVI","date":"2015-07-14","pret":0.0109,"close":26.06}
{"ticker":"ATVI","date":"2015-07-15","pret":0.00464,"close":25.76}
{"ticker":"ATVI","date":"2015-07-16","pret":-0.00193,"close":25.85}
{"ticker":"ATVI","date":"2015-07-17","pret":0.00347,"close":25.81}
{"ticker":"ATVI","date":"2015-07-20","pret":-0.00656,"close":26.25}
{"ticker":"ATVI","date":"2015-07-21","pret":0.0169,"close":26.09}
{"ticker":"ATVI","date":"2015-07-22","pret":-0.00995,"close":25.95}
{"ticker":"ATVI","date":"2015-07-23","pret":-0.00154,"close":25.94}
{"ticker":"ATVI","date":"2015-07-24","pret":0.00308,"close":26.18}
{"ticker":"ATVI","date":"2015-07-27","pret":0.00038,"close":25.61}
{"ticker":"ATVI","date":"2015-07-28","pret":-0.00926,"close":25.71}
{"ticker":"ATVI","date":"2015-07-29","pret":-0.007,"close":25.98}
{"ticker":"ATVI","date":"2015-07-30","pret":0.00894,"close":26.06}
{"ticker":"ATVI","date":"2015-07-31","pret":0.00732,"close":25.79}
{"ticker":"ATVI","date":"2015-08-03","pret":-0.00616,"close":25.52}
{"ticker":"ATVI","date":"2015-08-04","pret":-0.01205,"close":25.67}
{"ticker":"ATVI","date":"2015-08-05","pret":0.0811,"close":28.71}
{"ticker":"ATVI","date":"2015-08-06","pret":0.03786,"close":28.71}
{"ticker":"ATVI","date":"2015-08-07","pret":-0.00487,"close":28.78}
{"ticker":"ATVI","date":"2015-08-10","pret":0.00765,"close":28.81}
{"ticker":"ATVI","date":"2015-08-11","pret":-0.00974,"close":28.46}
{"ticker":"ATVI","date":"2015-08-12","pret":-0.01373,"close":28.66}
{"ticker":"ATVI","date":"2015-08-13","pret":0.01268,"close":28.85}
{"ticker":"ATVI","date":"2015-08-14","pret":0.00593,"close":28.68}
{"ticker":"ATVI","date":"2015-08-17","pret":-0.00209,"close":29.3}
{"ticker":"ATVI","date":"2015-08-18","pret":0.02819,"close":29.22}
{"ticker":"ATVI","date":"2015-08-19","pret":-0.00988,"close":28.98}
{"ticker":"ATVI","date":"2015-08-20","pret":-0.01971,"close":27.98}
{"ticker":"ATVI","date":"2015-08-21","pret":-0.03916,"close":27.22}
{"ticker":"ATVI","date":"2015-08-24","pret":-0.09636,"close":26.16}
{"ticker":"ATVI","date":"2015-08-25","pret":0.08944,"close":26.18}
{"ticker":"ATVI","date":"2015-08-26","pret":-0.01808,"close":27.29}
{"ticker":"ATVI","date":"2015-08-27","pret":0.02428,"close":27.93}
{"ticker":"ATVI","date":"2015-08-28","pret":0.0759,"close":29.22}
{"ticker":"ATVI","date":"2015-08-31","pret":-0.01186,"close":28.63}
{"ticker":"ATVI","date":"2015-09-01","pret":-0.05176,"close":27.86}
{"ticker":"ATVI","date":"2015-09-02","pret":0.03145,"close":28.37}
{"ticker":"ATVI","date":"2015-09-03","pret":-0.01295,"close":28.6}
{"ticker":"ATVI","date":"2015-09-04","pret":-0.00601,"close":28.1}
{"ticker":"ATVI","date":"2015-09-08","pret":0.01478,"close":28.87}
{"ticker":"ATVI","date":"2015-09-09","pret":0.01628,"close":28.69}
{"ticker":"ATVI","date":"2015-09-10","pret":-0.02048,"close":29.06}
{"ticker":"ATVI","date":"2015-09-11","pret":0.01116,"close":29.15}
{"ticker":"ATVI","date":"2015-09-14","pret":0.01104,"close":29.21}
{"ticker":"ATVI","date":"2015-09-15","pret":0.00616,"close":29.8}
{"ticker":"ATVI","date":"2015-09-16","pret":0.0159,"close":30.52}
{"ticker":"ATVI","date":"2015-09-17","pret":0.01895,"close":30.97}
{"ticker":"ATVI","date":"2015-09-18","pret":0.00787,"close":31.1}
{"ticker":"ATVI","date":"2015-09-21","pret":0.0162,"close":31.52}
{"ticker":"ATVI","date":"2015-09-22","pret":0.00481,"close":31.41}
{"ticker":"ATVI","date":"2015-09-23","pret":0.00224,"close":31.62}
{"ticker":"ATVI","date":"2015-09-24","pret":0.00096,"close":31.49}
{"ticker":"ATVI","date":"2015-09-25","pret":0.0111,"close":32.06}
{"ticker":"ATVI","date":"2015-09-28","pret":0.01596,"close":31.31}
{"ticker":"ATVI","date":"2015-09-29","pret":-0.03057,"close":30.66}
{"ticker":"ATVI","date":"2015-09-30","pret":-0.00771,"close":30.89}
{"ticker":"ATVI","date":"2015-10-01","pret":0.01218,"close":30.9}
{"ticker":"ATVI","date":"2015-10-02","pret":-0.02647,"close":31.46}
{"ticker":"ATVI","date":"2015-10-05","pret":0.04008,"close":31.97}
{"ticker":"ATVI","date":"2015-10-06","pret":0.00094,"close":31.91}
{"ticker":"ATVI","date":"2015-10-07","pret":0.0072,"close":31.94}
{"ticker":"ATVI","date":"2015-10-08","pret":-0.01002,"close":31.73}
{"ticker":"ATVI","date":"2015-10-09","pret":-0.0041,"close":32.07}
{"ticker":"ATVI","date":"2015-10-12","pret":0.00787,"close":32.58}
{"ticker":"ATVI","date":"2015-10-13","pret":0.01926,"close":32.88}
{"ticker":"ATVI","date":"2015-10-14","pret":0.00827,"close":33.02}
{"ticker":"ATVI","date":"2015-10-15","pret":0.01243,"close":33.8}
{"ticker":"ATVI","date":"2015-10-16","pret":0.02618,"close":34.17}
{"ticker":"ATVI","date":"2015-10-19","pret":-0.00353,"close":33.75}
{"ticker":"ATVI","date":"2015-10-20","pret":-0.00532,"close":33.82}
{"ticker":"ATVI","date":"2015-10-21","pret":0.00708,"close":33.78}
{"ticker":"ATVI","date":"2015-10-22","pret":-0.00354,"close":34.75}
{"ticker":"ATVI","date":"2015-10-23","pret":0.03992,"close":34.9}
{"ticker":"ATVI","date":"2015-10-26","pret":-0.00712,"close":34.88}
{"ticker":"ATVI","date":"2015-10-27","pret":-0.00315,"close":34.88}
{"ticker":"ATVI","date":"2015-10-28","pret":0.00286,"close":35.28}
{"ticker":"ATVI","date":"2015-10-29","pret":0.0057,"close":34.99}
{"ticker":"ATVI","date":"2015-10-30","pret":-0.01028,"close":34.76}
{"ticker":"ATVI","date":"2015-11-02","pret":-0.01708,"close":34.57}
{"ticker":"ATVI","date":"2015-11-03","pret":-0.02663,"close":35.82}
{"ticker":"ATVI","date":"2015-11-04","pret":0.08062,"close":36.99}
{"ticker":"ATVI","date":"2015-11-05","pret":0.03533,"close":37.36}
{"ticker":"ATVI","date":"2015-11-06","pret":0.00851,"close":35}
{"ticker":"ATVI","date":"2015-11-09","pret":-0.06763,"close":34.05}
{"ticker":"ATVI","date":"2015-11-10","pret":-0.04194,"close":33.86}
{"ticker":"ATVI","date":"2015-11-11","pret":0.01466,"close":34.57}
{"ticker":"ATVI","date":"2015-11-12","pret":0.00754,"close":35.01}
{"ticker":"ATVI","date":"2015-11-13","pret":0.0049,"close":34.59}
{"ticker":"ATVI","date":"2015-11-16","pret":-0.00837,"close":34.95}
{"ticker":"ATVI","date":"2015-11-17","pret":0.01382,"close":36.12}
{"ticker":"ATVI","date":"2015-11-18","pret":0.0354,"close":36.87}
{"ticker":"ATVI","date":"2015-11-19","pret":0.02103,"close":37.01}
{"ticker":"ATVI","date":"2015-11-20","pret":0.0027,"close":37.51}
{"ticker":"ATVI","date":"2015-11-23","pret":0.00591,"close":37.35}
{"ticker":"ATVI","date":"2015-11-24","pret":-0.00376,"close":36.84}
{"ticker":"ATVI","date":"2015-11-25","pret":-0.00431,"close":37.23}
{"ticker":"ATVI","date":"2015-11-26"}
{"ticker":"ATVI","date":"2015-11-27","pret":0.00485,"close":37.24}
{"ticker":"ATVI","date":"2015-11-30","pret":0.0067,"close":37.66}
{"ticker":"ATVI","date":"2015-12-01","pret":0.01089,"close":38.57}
{"ticker":"ATVI","date":"2015-12-02","pret":0.02581,"close":38.38}
{"ticker":"ATVI","date":"2015-12-03","pret":-0.00568,"close":37.62}
{"ticker":"ATVI","date":"2015-12-04","pret":-0.01355,"close":38.89}
{"ticker":"ATVI","date":"2015-12-07","pret":0.02103,"close":38.69}
{"ticker":"ATVI","date":"2015-12-08","pret":-0.01528,"close":39.36}
{"ticker":"ATVI","date":"2015-12-09","pret":0.02244,"close":38.59}
{"ticker":"ATVI","date":"2015-12-10","pret":-0.01258,"close":38.38}
{"ticker":"ATVI","date":"2015-12-11","pret":-0.02485,"close":37.22}
{"ticker":"ATVI","date":"2015-12-14","pret":-0.01306,"close":37.96}
{"ticker":"ATVI","date":"2015-12-15","pret":0.02804,"close":38.71}
{"ticker":"ATVI","date":"2015-12-16","pret":0.01579,"close":39.21}
{"ticker":"ATVI","date":"2015-12-17"}
{"ticker":"ATVI","date":"2015-12-18","pret":-0.01214,"close":38.47}
{"ticker":"ATVI","date":"2015-12-21","pret":0.01009,"close":38.74}
{"ticker":"ATVI","date":"2015-12-22","pret":0.01785,"close":39.21}
{"ticker":"ATVI","date":"2015-12-23","pret":-0.00456,"close":38.84}
{"ticker":"ATVI","date":"2015-12-24","pret":-0.01124,"close":38.92}
{"ticker":"ATVI","date":"2015-12-28","pret":-0.00463,"close":39.03}
{"ticker":"ATVI","date":"2015-12-29","pret":0.01485,"close":39.58}
{"ticker":"ATVI","date":"2015-12-30","pret":0.00583,"close":39.43}
{"ticker":"ATVI","date":"2015-12-31","pret":-0.00838,"close":38.71}
{"ticker":"ATVI","date":"2016-01-04","pret":-0.0308,"close":37.62}
{"ticker":"ATVI","date":"2016-01-05","pret":-0.00686,"close":37.14}
{"ticker":"ATW","date":"2015-01-02","pret":-0.03226,"close":28.67}
{"ticker":"ATW","date":"2015-01-05","pret":0.00178,"close":27.7}
{"ticker":"ATW","date":"2015-01-06","pret":-0.02558,"close":27.2}
{"ticker":"ATW","date":"2015-01-07","pret":0.00401,"close":27.14}
{"ticker":"ATW","date":"2015-01-08","pret":-0.00803,"close":27.32}
{"ticker":"ATW","date":"2015-01-09","pret":0.00366,"close":27.69}
{"ticker":"ATW","date":"2015-01-12","pret":-0.01434,"close":27.17}
{"ticker":"ATW","date":"2015-01-13","pret":0.01105,"close":27.81}
{"ticker":"ATW","date":"2015-01-14","pret":0.00548,"close":27.73}
{"ticker":"ATW","date":"2015-01-15","pret":0.02625,"close":26.95}
{"ticker":"ATW","date":"2015-01-16","pret":-0.03871,"close":28.67}
{"ticker":"ATW","date":"2015-01-20","pret":0.05,"close":28.54}
{"ticker":"ATW","date":"2015-01-21","pret":0.01151,"close":29.68}
{"ticker":"ATW","date":"2015-01-22","pret":0.03678,"close":29.53}
{"ticker":"ATW","date":"2015-01-23","pret":-0.01652,"close":28.76}
{"ticker":"ATW","date":"2015-01-26","pret":-0.0206,"close":30.09}
{"ticker":"ATW","date":"2015-01-27","pret":0.04013,"close":30.16}
{"ticker":"ATW","date":"2015-01-28","pret":0,"close":28.05}
{"ticker":"ATW","date":"2015-01-29","pret":-0.06899,"close":27.53}
{"ticker":"ATW","date":"2015-01-30","pret":-0.02495,"close":28.58}
{"ticker":"ATW","date":"2015-02-02","pret":0.06039,"close":28.62}
{"ticker":"ATW","date":"2015-02-03","pret":-0.01354,"close":29.43}
{"ticker":"ATW","date":"2015-02-04","pret":-0.00035,"close":29.21}
{"ticker":"ATW","date":"2015-02-05","pret":0.03537,"close":30.89}
{"ticker":"ATW","date":"2015-02-06","pret":0.05353,"close":32.18}
{"ticker":"ATW","date":"2015-02-09","pret":0.03642,"close":34.75}
{"ticker":"ATW","date":"2015-02-10","pret":0.06419,"close":33.99}
{"ticker":"ATW","date":"2015-02-11","pret":-0.03592,"close":32.41}
{"ticker":"ATW","date":"2015-02-12","pret":-0.00571,"close":33.12}
{"ticker":"ATW","date":"2015-02-13","pret":0.01348,"close":33.75}
{"ticker":"ATW","date":"2015-02-17","pret":0,"close":34.51}
{"ticker":"ATW","date":"2015-02-18","pret":0.01359,"close":34.82}
{"ticker":"ATW","date":"2015-02-19","pret":-0.00766,"close":34.9}
{"ticker":"ATW","date":"2015-02-20","pret":0.03143,"close":34.38}
{"ticker":"ATW","date":"2015-02-23","pret":-0.02789,"close":33.75}
{"ticker":"ATW","date":"2015-02-24","pret":0.0047,"close":31.91}
{"ticker":"ATW","date":"2015-02-25","pret":-0.06044,"close":31.82}
{"ticker":"ATW","date":"2015-02-26","pret":-0.01823,"close":30.41}
{"ticker":"ATW","date":"2015-02-27","pret":-0.02766,"close":31.01}
{"ticker":"ATW","date":"2015-03-02","pret":0.00098,"close":29.51}
{"ticker":"ATW","date":"2015-03-03","pret":-0.0426,"close":30.29}
{"ticker":"ATW","date":"2015-03-04","pret":0.02981,"close":30.63}
{"ticker":"ATW","date":"2015-03-05","pret":0.00592,"close":30.52}
{"ticker":"ATW","date":"2015-03-06","pret":-0.00857,"close":29.78}
{"ticker":"ATW","date":"2015-03-09","pret":-0.01938,"close":28.74}
{"ticker":"ATW","date":"2015-03-10","pret":-0.04309,"close":29.04}
{"ticker":"ATW","date":"2015-03-11","pret":0.03087,"close":28.89}
{"ticker":"ATW","date":"2015-03-12","pret":-0.00376,"close":28.67}
{"ticker":"ATW","date":"2015-03-13","pret":-0.02851,"close":27.61}
{"ticker":"ATW","date":"2015-03-16","pret":-0.03518,"close":27.94}
{"ticker":"ATW","date":"2015-03-17","pret":0.00946,"close":27.94}
{"ticker":"ATW","date":"2015-03-18","pret":0.00325,"close":29.41}
{"ticker":"ATW","date":"2015-03-19","pret":0.04169,"close":27.6}
{"ticker":"ATW","date":"2015-03-20","pret":-0.02914,"close":28.18}
{"ticker":"ATW","date":"2015-03-23","pret":0.00639,"close":28.72}
{"ticker":"ATW","date":"2015-03-24","pret":0.0317,"close":28.54}
{"ticker":"ATW","date":"2015-03-25","pret":-0.00826,"close":29.01}
{"ticker":"ATW","date":"2015-03-26","pret":0.02054,"close":28.58}
{"ticker":"ATW","date":"2015-03-27","pret":-0.04646,"close":27.64}
{"ticker":"ATW","date":"2015-03-30","pret":-0.01106,"close":28.28}
{"ticker":"ATW","date":"2015-03-31","pret":-0.00144,"close":28.11}
{"ticker":"ATW","date":"2015-04-01","pret":0.01498,"close":28.25}
{"ticker":"ATW","date":"2015-04-02","pret":-0.00925,"close":28.43}
{"ticker":"ATW","date":"2015-04-06","pret":0.0313,"close":30.62}
{"ticker":"ATW","date":"2015-04-07","pret":0.05392,"close":31.02}
{"ticker":"ATW","date":"2015-04-08","pret":0.01885,"close":30.94}
{"ticker":"ATW","date":"2015-04-09","pret":0.00064,"close":31.47}
{"ticker":"ATW","date":"2015-04-10","pret":0.01944,"close":30.87}
{"ticker":"ATW","date":"2015-04-13","pret":-0.0127,"close":30.59}
{"ticker":"ATW","date":"2015-04-14","pret":-0.01416,"close":31.26}
{"ticker":"ATW","date":"2015-04-15","pret":0.02876,"close":33.32}
{"ticker":"ATW","date":"2015-04-16","pret":0.04736,"close":32.39}
{"ticker":"ATW","date":"2015-04-17","pret":-0.02895,"close":30.43}
{"ticker":"ATW","date":"2015-04-20","pret":-0.05858,"close":30.11}
{"ticker":"ATW","date":"2015-04-21","pret":-0.01055,"close":29.38}
{"ticker":"ATW","date":"2015-04-22","pret":-0.02823,"close":29.26}
{"ticker":"ATW","date":"2015-04-23","pret":0.0017,"close":29.69}
{"ticker":"ATW","date":"2015-04-24","pret":0.00407,"close":28.74}
{"ticker":"ATW","date":"2015-04-27","pret":-0.01847,"close":28.93}
{"ticker":"ATW","date":"2015-04-28","pret":-0.00762,"close":29.16}
{"ticker":"ATW","date":"2015-04-29","pret":0.01141,"close":30.43}
{"ticker":"ATW","date":"2015-04-30","pret":0.09412,"close":33.38}
{"ticker":"ATW","date":"2015-05-01","pret":0.04229,"close":33.26}
{"ticker":"ATW","date":"2015-05-04","pret":-0.0009,"close":33.04}
{"ticker":"ATW","date":"2015-05-05","pret":0.00509,"close":34.64}
{"ticker":"ATW","date":"2015-05-06","pret":0.04869,"close":35.03}
{"ticker":"ATW","date":"2015-05-07","pret":-0.00685,"close":33}
{"ticker":"ATW","date":"2015-05-08","pret":-0.04303,"close":34.35}
{"ticker":"ATW","date":"2015-05-11","pret":0.02598,"close":34.16}
{"ticker":"ATW","date":"2015-05-12","pret":0.00146,"close":34.71}
{"ticker":"ATW","date":"2015-05-13","pret":0.0176,"close":35.35}
{"ticker":"ATW","date":"2015-05-14","pret":0.01194,"close":33.53}
{"ticker":"ATW","date":"2015-05-15","pret":-0.06177,"close":33.55}
{"ticker":"ATW","date":"2015-05-18","pret":-0.01973,"close":32.37}
{"ticker":"ATW","date":"2015-05-19","pret":-0.02514,"close":31.63}
{"ticker":"ATW","date":"2015-05-20","pret":-0.00378,"close":31.86}
{"ticker":"ATW","date":"2015-05-21","pret":0.01379,"close":33.58}
{"ticker":"ATW","date":"2015-05-22","pret":0.03004,"close":33.56}
{"ticker":"ATW","date":"2015-05-26","pret":-0.00121,"close":31.87}
{"ticker":"ATW","date":"2015-05-27","pret":-0.04199,"close":31.86}
{"ticker":"ATW","date":"2015-05-28","pret":-0.00221,"close":31.42}
{"ticker":"ATW","date":"2015-05-29","pret":-0.00889,"close":30.77}
{"ticker":"ATW","date":"2015-06-01","pret":-0.01899,"close":30.52}
{"ticker":"ATW","date":"2015-06-02","pret":0,"close":31.3}
{"ticker":"ATW","date":"2015-06-03","pret":0.01324,"close":30.74}
{"ticker":"ATW","date":"2015-06-04","pret":-0.02303,"close":29.87}
{"ticker":"ATW","date":"2015-06-05","pret":-0.02796,"close":29.93}
{"ticker":"ATW","date":"2015-06-08","pret":0.00572,"close":29.95}
{"ticker":"ATW","date":"2015-06-09","pret":0.02518,"close":30.1}
{"ticker":"ATW","date":"2015-06-10","pret":0.00685,"close":31.19}
{"ticker":"ATW","date":"2015-06-11","pret":0.00486,"close":29.27}
{"ticker":"ATW","date":"2015-06-12","pret":-0.06204,"close":28.8}
{"ticker":"ATW","date":"2015-06-15","pret":-0.02262,"close":28.56}
{"ticker":"ATW","date":"2015-06-16","pret":0.00562,"close":28.73}
{"ticker":"ATW","date":"2015-06-17","pret":0.01838,"close":28.76}
{"ticker":"ATW","date":"2015-06-18","pret":-0.0062,"close":28.11}
{"ticker":"ATW","date":"2015-06-19","pret":-0.03626,"close":27.66}
{"ticker":"ATW","date":"2015-06-22","pret":-0.00611,"close":27.68}
{"ticker":"ATW","date":"2015-06-23","pret":-0.00072,"close":27.6}
{"ticker":"ATW","date":"2015-06-24","pret":-0.01198,"close":27.4}
{"ticker":"ATW","date":"2015-06-25","pret":-0.00146,"close":26.37}
{"ticker":"ATW","date":"2015-06-26","pret":-0.03918,"close":27.56}
{"ticker":"ATW","date":"2015-06-29","pret":0.03109,"close":26.61}
{"ticker":"ATW","date":"2015-06-30","pret":-0.01187,"close":26.44}
{"ticker":"ATW","date":"2015-07-01","pret":-0.01088,"close":25.31}
{"ticker":"ATW","date":"2015-07-02","pret":-0.04004,"close":25.65}
{"ticker":"ATW","date":"2015-07-06","pret":-0.02345,"close":24.72}
{"ticker":"ATW","date":"2015-07-07","pret":-0.01417,"close":25.47}
{"ticker":"ATW","date":"2015-07-08","pret":0.02616,"close":24.57}
{"ticker":"ATW","date":"2015-07-09","pret":-0.00518,"close":24.79}
{"ticker":"ATW","date":"2015-07-10","pret":-0.0008,"close":24.3}
{"ticker":"ATW","date":"2015-07-13","pret":-0.02879,"close":24.83}
{"ticker":"ATW","date":"2015-07-14","pret":0.01591,"close":25.19}
{"ticker":"ATW","date":"2015-07-15","pret":0.00565,"close":23.81}
{"ticker":"ATW","date":"2015-07-16","pret":-0.0344,"close":24.2}
{"ticker":"ATW","date":"2015-07-17","pret":0.00042,"close":22.39}
{"ticker":"ATW","date":"2015-07-20","pret":-0.07075,"close":22.15}
{"ticker":"ATW","date":"2015-07-21","pret":0.00089,"close":22.6}
{"ticker":"ATW","date":"2015-07-22","pret":-0.00627,"close":22.04}
{"ticker":"ATW","date":"2015-07-23","pret":-0.00135,"close":21.93}
{"ticker":"ATW","date":"2015-07-24","pret":-0.01588,"close":21.17}
{"ticker":"ATW","date":"2015-07-27","pret":-0.05257,"close":20.83}
{"ticker":"ATW","date":"2015-07-28","pret":0.01625,"close":21.94}
{"ticker":"ATW","date":"2015-07-29","pret":0.03127,"close":22.32}
{"ticker":"ATW","date":"2015-07-30","pret":0.04625,"close":21.64}
{"ticker":"ATW","date":"2015-07-31","pret":-0.06433,"close":20.8}
{"ticker":"ATW","date":"2015-08-03","pret":-0.04156,"close":19.78}
{"ticker":"ATW","date":"2015-08-04","pret":-0.0227,"close":19.07}
{"ticker":"ATW","date":"2015-08-05","pret":-0.03297,"close":19.23}
{"ticker":"ATW","date":"2015-08-06","pret":-0.00673,"close":20.45}
{"ticker":"ATW","date":"2015-08-07","pret":0.04716,"close":19.9}
{"ticker":"ATW","date":"2015-08-10","pret":-0.01799,"close":21.16}
{"ticker":"ATW","date":"2015-08-11","pret":0.04149,"close":20.62}
{"ticker":"ATW","date":"2015-08-12","pret":-0.00291,"close":20.71}
{"ticker":"ATW","date":"2015-08-13","pret":-0.02555,"close":18.92}
{"ticker":"ATW","date":"2015-08-14","pret":-0.06106,"close":18.7}
{"ticker":"ATW","date":"2015-08-17","pret":-0.01064,"close":18.88}
{"ticker":"ATW","date":"2015-08-18","pret":0.0048,"close":18.76}
{"ticker":"ATW","date":"2015-08-19","pret":-0.01178,"close":17.81}
{"ticker":"ATW","date":"2015-08-20","pret":-0.04404,"close":17.5}
{"ticker":"ATW","date":"2015-08-21","pret":-0.02912,"close":16.81}
{"ticker":"ATW","date":"2015-08-24","pret":-0.10305,"close":15.75}
{"ticker":"ATW","date":"2015-08-25","pret":0.07305,"close":16.05}
{"ticker":"ATW","date":"2015-08-26","pret":-0.01807,"close":16.57}
{"ticker":"ATW","date":"2015-08-27","pret":0.03171,"close":18.28}
{"ticker":"ATW","date":"2015-08-28","pret":0.03927,"close":18.92}
{"ticker":"ATW","date":"2015-08-31","pret":0.05293,"close":19.11}
{"ticker":"ATW","date":"2015-09-01","pret":-0.01461,"close":18.22}
{"ticker":"ATW","date":"2015-09-02","pret":-0.00164,"close":17.54}
{"ticker":"ATW","date":"2015-09-03","pret":-0.04408,"close":17.5}
{"ticker":"ATW","date":"2015-09-04","pret":-0.01726,"close":16.79}
{"ticker":"ATW","date":"2015-09-08","pret":-0.01226,"close":17.31}
{"ticker":"ATW","date":"2015-09-09","pret":0.0169,"close":16.37}
{"ticker":"ATW","date":"2015-09-10","pret":-0.04792,"close":16.52}
{"ticker":"ATW","date":"2015-09-11","pret":-0.0233,"close":15.61}
{"ticker":"ATW","date":"2015-09-14","pret":-0.03087,"close":15.63}
{"ticker":"ATW","date":"2015-09-15","pret":0.02027,"close":16.31}
{"ticker":"ATW","date":"2015-09-16","pret":0.03451,"close":17.21}
{"ticker":"ATW","date":"2015-09-17","pret":0.01204,"close":17.5}
{"ticker":"ATW","date":"2015-09-18","pret":0.02014,"close":16.52}
{"ticker":"ATW","date":"2015-09-21","pret":-0.02374,"close":16.29}
{"ticker":"ATW","date":"2015-09-22","pret":-0.0505,"close":15.92}
{"ticker":"ATW","date":"2015-09-23","pret":0.02001,"close":15.14}
{"ticker":"ATW","date":"2015-09-24","pret":-0.07054,"close":15.2}
{"ticker":"ATW","date":"2015-09-25","pret":0.02234,"close":15.45}
{"ticker":"ATW","date":"2015-09-28","pret":-0.02234,"close":14.56}
{"ticker":"ATW","date":"2015-09-29","pret":-0.04763,"close":15.03}
{"ticker":"ATW","date":"2015-09-30","pret":0.0582,"close":14.81}
{"ticker":"ATW","date":"2015-10-01","pret":0.00916,"close":14.74}
{"ticker":"ATW","date":"2015-10-02","pret":-0.05835,"close":16.33}
{"ticker":"ATW","date":"2015-10-05","pret":0.11471,"close":16.7}
{"ticker":"ATW","date":"2015-10-06","pret":0.02132,"close":17.44}
{"ticker":"ATW","date":"2015-10-07","pret":0.06194,"close":17.14}
{"ticker":"ATW","date":"2015-10-08","pret":-0.05234,"close":17.21}
{"ticker":"ATW","date":"2015-10-09","pret":0.04266,"close":17.27}
{"ticker":"ATW","date":"2015-10-12","pret":-0.01209,"close":16.57}
{"ticker":"ATW","date":"2015-10-13","pret":-0.04864,"close":16.83}
{"ticker":"ATW","date":"2015-10-14","pret":0.01448,"close":17.4}
{"ticker":"ATW","date":"2015-10-15","pret":0.03126,"close":17.69}
{"ticker":"ATW","date":"2015-10-16","pret":0.02919,"close":17.82}
{"ticker":"ATW","date":"2015-10-19","pret":-0.0142,"close":17.12}
{"ticker":"ATW","date":"2015-10-20","pret":-0.02784,"close":18.09}
{"ticker":"ATW","date":"2015-10-21","pret":0.04879,"close":17.78}
{"ticker":"ATW","date":"2015-10-22","pret":0.00391,"close":17.7}
{"ticker":"ATW","date":"2015-10-23","pret":-0.01632,"close":17.45}
{"ticker":"ATW","date":"2015-10-26","pret":-0.01832,"close":16.46}
{"ticker":"ATW","date":"2015-10-27","pret":-0.06504,"close":15.66}
{"ticker":"ATW","date":"2015-10-28","pret":-0.02056,"close":16.13}
{"ticker":"ATW","date":"2015-10-29","pret":0.00565,"close":16.19}
{"ticker":"ATW","date":"2015-10-30","pret":0.02228,"close":16.55}
{"ticker":"ATW","date":"2015-11-02","pret":0.00792,"close":17.52}
{"ticker":"ATW","date":"2015-11-03","pret":0.06465,"close":18}
{"ticker":"ATW","date":"2015-11-04","pret":0.03082,"close":18.07}
{"ticker":"ATW","date":"2015-11-05","pret":-0.01389,"close":17.64}
{"ticker":"ATW","date":"2015-11-06","pret":-0.02665,"close":17.39}
{"ticker":"ATW","date":"2015-11-09","pret":-0.00519,"close":16.96}
{"ticker":"ATW","date":"2015-11-10","pret":0.08576,"close":18.66}
{"ticker":"ATW","date":"2015-11-11","pret":-0.01281,"close":16.3}
{"ticker":"ATW","date":"2015-11-12","pret":-0.15918,"close":15.72}
{"ticker":"ATW","date":"2015-11-13","pret":-0.0114,"close":15.78}
{"ticker":"ATW","date":"2015-11-16","pret":-0.00575,"close":16.13}
{"ticker":"ATW","date":"2015-11-17","pret":0.02468,"close":15.8}
{"ticker":"ATW","date":"2015-11-18","pret":0.01366,"close":16.4}
{"ticker":"ATW","date":"2015-11-19","pret":-0.00062,"close":15.28}
{"ticker":"ATW","date":"2015-11-20","pret":-0.05778,"close":15.03}
{"ticker":"ATW","date":"2015-11-23","pret":-0.02114,"close":15.41}
{"ticker":"ATW","date":"2015-11-24","pret":0.03991,"close":16.27}
{"ticker":"ATW","date":"2015-11-25","pret":0.02408,"close":16.16}
{"ticker":"ATW","date":"2015-11-26"}
{"ticker":"ATW","date":"2015-11-27","pret":-0.01324,"close":15.49}
{"ticker":"ATW","date":"2015-11-30","pret":0.02506,"close":15.88}
{"ticker":"ATW","date":"2015-12-01","pret":-0.01874,"close":16.25}
{"ticker":"ATW","date":"2015-12-02","pret":0.02552,"close":15.96}
{"ticker":"ATW","date":"2015-12-03","pret":0.00307,"close":15.89}
{"ticker":"ATW","date":"2015-12-04","pret":-0.03682,"close":14.97}
{"ticker":"ATW","date":"2015-12-07","pret":-0.09601,"close":14.53}
{"ticker":"ATW","date":"2015-12-08","pret":-0.00561,"close":14.25}
{"ticker":"ATW","date":"2015-12-09","pret":0.01398,"close":13.95}
{"ticker":"ATW","date":"2015-12-10","pret":-0.0346,"close":13.95}
{"ticker":"ATW","date":"2015-12-11","pret":-0.01447,"close":13.15}
{"ticker":"ATW","date":"2015-12-14","pret":-0.05544,"close":12.2}
{"ticker":"ATW","date":"2015-12-15","pret":-0.05544,"close":12.58}
{"ticker":"ATW","date":"2015-12-16","pret":0.02414,"close":12.41}
{"ticker":"ATW","date":"2015-12-17"}
{"ticker":"ATW","date":"2015-12-18","pret":-0.04138,"close":10.78}
{"ticker":"ATW","date":"2015-12-21","pret":-0.10933,"close":10.33}
{"ticker":"ATW","date":"2015-12-22","pret":-0.02907,"close":10.59}
{"ticker":"ATW","date":"2015-12-23","pret":0.04192,"close":11.05}
{"ticker":"ATW","date":"2015-12-24","pret":0.00818,"close":10.98}
{"ticker":"ATW","date":"2015-12-28","pret":-0.02567,"close":10.33}
{"ticker":"ATW","date":"2015-12-29","pret":-0.01214,"close":10.43}
{"ticker":"ATW","date":"2015-12-30","pret":-0.04125,"close":10.12}
{"ticker":"ATW","date":"2015-12-31","pret":-0.00984,"close":10.23}
{"ticker":"ATW","date":"2016-01-04","pret":0.01667,"close":10.59}
{"ticker":"ATW","date":"2016-01-05","pret":0.01449,"close":9.76}
{"ticker":"AVA","date":"2015-01-02","pret":-0.0264,"close":35.44}
{"ticker":"AVA","date":"2015-01-05","pret":-0.00452,"close":35.07}
{"ticker":"AVA","date":"2015-01-06","pret":-0.00454,"close":34.94}
{"ticker":"AVA","date":"2015-01-07","pret":0,"close":35.62}
{"ticker":"AVA","date":"2015-01-08","pret":0.01523,"close":35.79}
{"ticker":"AVA","date":"2015-01-09","pret":0.0014,"close":35.48}
{"ticker":"AVA","date":"2015-01-12","pret":-0.00645,"close":35.57}
{"ticker":"AVA","date":"2015-01-13","pret":0.00393,"close":36.13}
{"ticker":"AVA","date":"2015-01-14","pret":0.00364,"close":36.62}
{"ticker":"AVA","date":"2015-01-15","pret":0.0259,"close":36.72}
{"ticker":"AVA","date":"2015-01-16","pret":-0.00628,"close":36.91}
{"ticker":"AVA","date":"2015-01-20","pret":0.0136,"close":36.87}
{"ticker":"AVA","date":"2015-01-21","pret":-0.00868,"close":37.04}
{"ticker":"AVA","date":"2015-01-22","pret":0.01809,"close":37.53}
{"ticker":"AVA","date":"2015-01-23","pret":0.004,"close":37.92}
{"ticker":"AVA","date":"2015-01-26","pret":0.00981,"close":37.76}
{"ticker":"AVA","date":"2015-01-27","pret":-0.00981,"close":37.79}
{"ticker":"AVA","date":"2015-01-28","pret":0.00981,"close":37.42}
{"ticker":"AVA","date":"2015-01-29","pret":-0.01034,"close":38.3}
{"ticker":"AVA","date":"2015-01-30","pret":0.01875,"close":37.13}
{"ticker":"AVA","date":"2015-02-02","pret":-0.02893,"close":37.3}
{"ticker":"AVA","date":"2015-02-03","pret":0.0043,"close":37.5}
{"ticker":"AVA","date":"2015-02-04","pret":0.00214,"close":36.85}
{"ticker":"AVA","date":"2015-02-05","pret":-0.01049,"close":37.27}
{"ticker":"AVA","date":"2015-02-06","pret":0.00512,"close":35.26}
{"ticker":"AVA","date":"2015-02-09","pret":-0.05077,"close":34.84}
{"ticker":"AVA","date":"2015-02-10","pret":-0.01225,"close":35.42}
{"ticker":"AVA","date":"2015-02-11","pret":0.0114,"close":34.68}
{"ticker":"AVA","date":"2015-02-12","pret":-0.01455,"close":34.47}
{"ticker":"AVA","date":"2015-02-13","pret":-0.00837,"close":33.95}
{"ticker":"AVA","date":"2015-02-17","pret":-0.01607,"close":33.73}
{"ticker":"AVA","date":"2015-02-18","pret":-0.01484,"close":34.31}
{"ticker":"AVA","date":"2015-02-19","pret":0.02742,"close":34.25}
{"ticker":"AVA","date":"2015-02-20","pret":-0.00466,"close":34.21}
{"ticker":"AVA","date":"2015-02-23","pret":-0.00029,"close":34.36}
{"ticker":"AVA","date":"2015-02-24","pret":0.00029,"close":34.41}
{"ticker":"AVA","date":"2015-02-25","pret":0.00786,"close":33.77}
{"ticker":"AVA","date":"2015-02-26","pret":-0.01844,"close":33.89}
{"ticker":"AVA","date":"2015-02-27","pret":0.00059,"close":34.1}
{"ticker":"AVA","date":"2015-03-02","pret":0.00265,"close":33.17}
{"ticker":"AVA","date":"2015-03-03","pret":-0.02897,"close":33.56}
{"ticker":"AVA","date":"2015-03-04","pret":0.01504,"close":33.19}
{"ticker":"AVA","date":"2015-03-05","pret":-0.0099,"close":33.33}
{"ticker":"AVA","date":"2015-03-06","pret":-0.00635,"close":32.22}
{"ticker":"AVA","date":"2015-03-09","pret":-0.0255,"close":32.68}
{"ticker":"AVA","date":"2015-03-10","pret":0.01237,"close":32.67}
{"ticker":"AVA","date":"2015-03-11","pret":0.00766,"close":32.3}
{"ticker":"AVA","date":"2015-03-12","pret":-0.00643,"close":33.32}
{"ticker":"AVA","date":"2015-03-13","pret":0.02066,"close":32.93}
{"ticker":"AVA","date":"2015-03-16","pret":-0.00331,"close":33.14}
{"ticker":"AVA","date":"2015-03-17","pret":-0.00091,"close":32.98}
{"ticker":"AVA","date":"2015-03-18","pret":-0.00393,"close":33.93}
{"ticker":"AVA","date":"2015-03-19","pret":0.02456,"close":33.65}
{"ticker":"AVA","date":"2015-03-20","pret":0.00207,"close":34.26}
{"ticker":"AVA","date":"2015-03-23","pret":0.01145,"close":34.22}
{"ticker":"AVA","date":"2015-03-24","pret":-0.00527,"close":33.88}
{"ticker":"AVA","date":"2015-03-25","pret":-0.00559,"close":33.43}
{"ticker":"AVA","date":"2015-03-26","pret":-0.01426,"close":33.04}
{"ticker":"AVA","date":"2015-03-27","pret":-0.00962,"close":33.27}
{"ticker":"AVA","date":"2015-03-30","pret":0.00992,"close":33.68}
{"ticker":"AVA","date":"2015-03-31","pret":0.00329,"close":34.18}
{"ticker":"AVA","date":"2015-04-01","pret":0.01627,"close":34.15}
{"ticker":"AVA","date":"2015-04-02","pret":0.00088,"close":34.01}
{"ticker":"AVA","date":"2015-04-06","pret":-0.00205,"close":34.25}
{"ticker":"AVA","date":"2015-04-07","pret":0.00673,"close":33.62}
{"ticker":"AVA","date":"2015-04-08","pret":-0.02123,"close":33.48}
{"ticker":"AVA","date":"2015-04-09","pret":-0.00598,"close":33.26}
{"ticker":"AVA","date":"2015-04-10","pret":0.0018,"close":33.73}
{"ticker":"AVA","date":"2015-04-13","pret":0.01042,"close":33.27}
{"ticker":"AVA","date":"2015-04-14","pret":-0.01312,"close":33.38}
{"ticker":"AVA","date":"2015-04-15","pret":0.0018,"close":33.41}
{"ticker":"AVA","date":"2015-04-16","pret":-0.0006,"close":33.43}
{"ticker":"AVA","date":"2015-04-17","pret":-0.00451,"close":33.38}
{"ticker":"AVA","date":"2015-04-20","pret":0.006,"close":33.59}
{"ticker":"AVA","date":"2015-04-21","pret":0.00775,"close":33.39}
{"ticker":"AVA","date":"2015-04-22","pret":-0.00656,"close":33.51}
{"ticker":"AVA","date":"2015-04-23","pret":0.00149,"close":33.81}
{"ticker":"AVA","date":"2015-04-24","pret":0.00921,"close":34.08}
{"ticker":"AVA","date":"2015-04-27","pret":0.01118,"close":33.66}
{"ticker":"AVA","date":"2015-04-28","pret":-0.0189,"close":33.83}
{"ticker":"AVA","date":"2015-04-29","pret":0.00387,"close":33.36}
{"ticker":"AVA","date":"2015-04-30","pret":-0.01677,"close":32.62}
{"ticker":"AVA","date":"2015-05-01","pret":-0.01552,"close":32.57}
{"ticker":"AVA","date":"2015-05-04","pret":0,"close":32.95}
{"ticker":"AVA","date":"2015-05-05","pret":0.00642,"close":32.18}
{"ticker":"AVA","date":"2015-05-06","pret":-0.02218,"close":31.99}
{"ticker":"AVA","date":"2015-05-07","pret":-0.00531,"close":31.78}
{"ticker":"AVA","date":"2015-05-08","pret":0.0078,"close":31.94}
{"ticker":"AVA","date":"2015-05-11","pret":-0.00937,"close":31.91}
{"ticker":"AVA","date":"2015-05-12","pret":-0.00314,"close":31.88}
{"ticker":"AVA","date":"2015-05-13","pret":0.00627,"close":31.7}
{"ticker":"AVA","date":"2015-05-14","pret":-0.00345,"close":32.16}
{"ticker":"AVA","date":"2015-05-15","pret":0.01092,"close":32.34}
{"ticker":"AVA","date":"2015-05-18","pret":0.00031,"close":32.59}
{"ticker":"AVA","date":"2015-05-19","pret":-0.00248,"close":32.17}
{"ticker":"AVA","date":"2015-05-20","pret":0,"close":32.21}
{"ticker":"AVA","date":"2015-05-21","pret":0.00434,"close":32.19}
{"ticker":"AVA","date":"2015-05-22","pret":-0.00434,"close":32.07}
{"ticker":"AVA","date":"2015-05-26","pret":-0.00468,"close":31.89}
{"ticker":"AVA","date":"2015-05-27","pret":-0.00156,"close":32.09}
{"ticker":"AVA","date":"2015-05-28","pret":0.00219,"close":32.1}
{"ticker":"AVA","date":"2015-05-29","pret":0.00281,"close":32}
{"ticker":"AVA","date":"2015-06-01","pret":-0.00218,"close":31.96}
{"ticker":"AVA","date":"2015-06-02","pret":-0.00752,"close":31.6}
{"ticker":"AVA","date":"2015-06-03","pret":-0.00663,"close":31.37}
{"ticker":"AVA","date":"2015-06-04","pret":-0.01178,"close":31.11}
{"ticker":"AVA","date":"2015-06-05","pret":-0.00869,"close":30.62}
{"ticker":"AVA","date":"2015-06-08","pret":-0.01105,"close":30.65}
{"ticker":"AVA","date":"2015-06-09","pret":0.00196,"close":30.41}
{"ticker":"AVA","date":"2015-06-10","pret":-0.00654,"close":30.48}
{"ticker":"AVA","date":"2015-06-11","pret":0.00589,"close":30.76}
{"ticker":"AVA","date":"2015-06-12","pret":0,"close":30.53}
{"ticker":"AVA","date":"2015-06-15","pret":-0.00491,"close":30.43}
{"ticker":"AVA","date":"2015-06-16","pret":-0.0023,"close":30.71}
{"ticker":"AVA","date":"2015-06-17","pret":0.00981,"close":31.04}
{"ticker":"AVA","date":"2015-06-18","pret":0.011,"close":31.73}
{"ticker":"AVA","date":"2015-06-19","pret":0.02793,"close":31.57}
{"ticker":"AVA","date":"2015-06-22","pret":-0.01038,"close":31.58}
{"ticker":"AVA","date":"2015-06-23","pret":-0.00444,"close":31.27}
{"ticker":"AVA","date":"2015-06-24","pret":-0.00829,"close":31.11}
{"ticker":"AVA","date":"2015-06-25","pret":-0.00192,"close":30.81}
{"ticker":"AVA","date":"2015-06-26","pret":-0.01227,"close":31.08}
{"ticker":"AVA","date":"2015-06-29","pret":0.0097,"close":30.86}
{"ticker":"AVA","date":"2015-06-30","pret":-0.00355,"close":30.65}
{"ticker":"AVA","date":"2015-07-01","pret":-0.0068,"close":30.89}
{"ticker":"AVA","date":"2015-07-02","pret":0.00906,"close":31.27}
{"ticker":"AVA","date":"2015-07-06","pret":0.00994,"close":31.55}
{"ticker":"AVA","date":"2015-07-07","pret":0.01236,"close":32.14}
{"ticker":"AVA","date":"2015-07-08","pret":0.00753,"close":31.99}
{"ticker":"AVA","date":"2015-07-09","pret":0.00623,"close":31.52}
{"ticker":"AVA","date":"2015-07-10","pret":-0.02072,"close":31.86}
{"ticker":"AVA","date":"2015-07-13","pret":0.01261,"close":31.96}
{"ticker":"AVA","date":"2015-07-14","pret":0.00188,"close":31.82}
{"ticker":"AVA","date":"2015-07-15","pret":-0.00439,"close":31.95}
{"ticker":"AVA","date":"2015-07-16","pret":0.00407,"close":32.34}
{"ticker":"AVA","date":"2015-07-17","pret":0.01058,"close":32.11}
{"ticker":"AVA","date":"2015-07-20","pret":-0.00652,"close":31.8}
{"ticker":"AVA","date":"2015-07-21","pret":-0.01002,"close":31.47}
{"ticker":"AVA","date":"2015-07-22","pret":-0.01235,"close":31.68}
{"ticker":"AVA","date":"2015-07-23","pret":0.00951,"close":31.31}
{"ticker":"AVA","date":"2015-07-24","pret":-0.0127,"close":31.31}
{"ticker":"AVA","date":"2015-07-27","pret":0.00064,"close":31.71}
{"ticker":"AVA","date":"2015-07-28","pret":0.0127,"close":31.94}
{"ticker":"AVA","date":"2015-07-29","pret":0.00597,"close":32.37}
{"ticker":"AVA","date":"2015-07-30","pret":0.01153,"close":32.61}
{"ticker":"AVA","date":"2015-07-31","pret":0.02146,"close":33.02}
{"ticker":"AVA","date":"2015-08-03","pret":0.00424,"close":32.87}
{"ticker":"AVA","date":"2015-08-04","pret":-0.00971,"close":32.29}
{"ticker":"AVA","date":"2015-08-05","pret":-0.00981,"close":32.38}
{"ticker":"AVA","date":"2015-08-06","pret":-0.0037,"close":32.5}
{"ticker":"AVA","date":"2015-08-07","pret":0.00031,"close":32.8}
{"ticker":"AVA","date":"2015-08-10","pret":0.0132,"close":32.73}
{"ticker":"AVA","date":"2015-08-11","pret":-0.00061,"close":33.13}
{"ticker":"AVA","date":"2015-08-12","pret":0.01153,"close":33.54}
{"ticker":"AVA","date":"2015-08-13","pret":0.00811,"close":33.4}
{"ticker":"AVA","date":"2015-08-14","pret":-0.0021,"close":33.77}
{"ticker":"AVA","date":"2015-08-17","pret":0.01192,"close":33.99}
{"ticker":"AVA","date":"2015-08-18","pret":0.00296,"close":33.74}
{"ticker":"AVA","date":"2015-08-19","pret":-0.00563,"close":33.87}
{"ticker":"AVA","date":"2015-08-20","pret":0,"close":33.74}
{"ticker":"AVA","date":"2015-08-21","pret":-0.01256,"close":33.45}
{"ticker":"AVA","date":"2015-08-24","pret":-0.02745,"close":32.08}
{"ticker":"AVA","date":"2015-08-25","pret":0.00524,"close":31.15}
{"ticker":"AVA","date":"2015-08-26","pret":-0.02744,"close":31.64}
{"ticker":"AVA","date":"2015-08-27","pret":0.00442,"close":32.01}
{"ticker":"AVA","date":"2015-08-28","pret":0.00846,"close":31.7}
{"ticker":"AVA","date":"2015-08-31","pret":-0.0132,"close":31.39}
{"ticker":"AVA","date":"2015-09-01","pret":-0.0292,"close":30.27}
{"ticker":"AVA","date":"2015-09-02","pret":-0.00326,"close":30.22}
{"ticker":"AVA","date":"2015-09-03","pret":-0.00656,"close":30.4}
{"ticker":"AVA","date":"2015-09-04","pret":-0.00892,"close":29.93}
{"ticker":"AVA","date":"2015-09-08","pret":0.00463,"close":30.59}
{"ticker":"AVA","date":"2015-09-09","pret":0.0128,"close":30.32}
{"ticker":"AVA","date":"2015-09-10","pret":-0.01181,"close":30.14}
{"ticker":"AVA","date":"2015-09-11","pret":-0.00762,"close":30.48}
{"ticker":"AVA","date":"2015-09-14","pret":0.01812,"close":30.59}
{"ticker":"AVA","date":"2015-09-15","pret":-0.00033,"close":30.84}
{"ticker":"AVA","date":"2015-09-16","pret":0.00975,"close":31.06}
{"ticker":"AVA","date":"2015-09-17","pret":0.00226,"close":31.56}
{"ticker":"AVA","date":"2015-09-18","pret":0.00963,"close":31.41}
{"ticker":"AVA","date":"2015-09-21","pret":0.00986,"close":31.63}
{"ticker":"AVA","date":"2015-09-22","pret":-0.00444,"close":31.46}
{"ticker":"AVA","date":"2015-09-23","pret":0.00127,"close":31.68}
{"ticker":"AVA","date":"2015-09-24","pret":0.00254,"close":32.01}
{"ticker":"AVA","date":"2015-09-25","pret":0.0154,"close":32.41}
{"ticker":"AVA","date":"2015-09-28","pret":0.00808,"close":32.67}
{"ticker":"AVA","date":"2015-09-29","pret":0.01046,"close":32.67}
{"ticker":"AVA","date":"2015-09-30","pret":0.00122,"close":33.25}
{"ticker":"AVA","date":"2015-10-01","pret":0.01788,"close":32.86}
{"ticker":"AVA","date":"2015-10-02","pret":-0.01026,"close":33.17}
{"ticker":"AVA","date":"2015-10-05","pret":0.00635,"close":33.57}
{"ticker":"AVA","date":"2015-10-06","pret":0.01109,"close":33.15}
{"ticker":"AVA","date":"2015-10-07","pret":-0.01109,"close":33.04}
{"ticker":"AVA","date":"2015-10-08","pret":-0.00514,"close":33.5}
{"ticker":"AVA","date":"2015-10-09","pret":0.01742,"close":33.42}
{"ticker":"AVA","date":"2015-10-12","pret":-0.0003,"close":33.9}
{"ticker":"AVA","date":"2015-10-13","pret":0.00772,"close":33.88}
{"ticker":"AVA","date":"2015-10-14","pret":0.00177,"close":33.84}
{"ticker":"AVA","date":"2015-10-15","pret":-0.00177,"close":34.35}
{"ticker":"AVA","date":"2015-10-16","pret":0.02019,"close":34.33}
{"ticker":"AVA","date":"2015-10-19","pret":-0.00087,"close":34.55}
{"ticker":"AVA","date":"2015-10-20","pret":-0.00145,"close":34.77}
{"ticker":"AVA","date":"2015-10-21","pret":0.01327,"close":34.48}
{"ticker":"AVA","date":"2015-10-22","pret":-0.00979,"close":34.77}
{"ticker":"AVA","date":"2015-10-23","pret":0.0052,"close":34.19}
{"ticker":"AVA","date":"2015-10-26","pret":-0.01625,"close":34.29}
{"ticker":"AVA","date":"2015-10-27","pret":0.00146,"close":34.11}
{"ticker":"AVA","date":"2015-10-28","pret":-0.0041,"close":34}
{"ticker":"AVA","date":"2015-10-29","pret":-0.00943,"close":33.65}
{"ticker":"AVA","date":"2015-10-30","pret":-0.00267,"close":33.85}
{"ticker":"AVA","date":"2015-11-02","pret":0.00119,"close":33.71}
{"ticker":"AVA","date":"2015-11-03","pret":-0.00297,"close":33.58}
{"ticker":"AVA","date":"2015-11-04","pret":0.01153,"close":34.27}
{"ticker":"AVA","date":"2015-11-05","pret":0.00936,"close":34.44}
{"ticker":"AVA","date":"2015-11-06","pret":-0.01202,"close":32.99}
{"ticker":"AVA","date":"2015-11-09","pret":-0.03419,"close":32.86}
{"ticker":"AVA","date":"2015-11-10","pret":0.00335,"close":33.4}
{"ticker":"AVA","date":"2015-11-11","pret":0.01599,"close":33.95}
{"ticker":"AVA","date":"2015-11-12","pret":0.00923,"close":33.41}
{"ticker":"AVA","date":"2015-11-13","pret":-0.01343,"close":33.28}
{"ticker":"AVA","date":"2015-11-16","pret":0,"close":34.37}
{"ticker":"AVA","date":"2015-11-17","pret":0.02229,"close":33.66}
{"ticker":"AVA","date":"2015-11-18","pret":-0.01272,"close":34.17}
{"ticker":"AVA","date":"2015-11-19","pret":0.01653,"close":34.59}
{"ticker":"AVA","date":"2015-11-20","pret":0.0177,"close":34.87}
{"ticker":"AVA","date":"2015-11-23","pret":0.00144,"close":34.55}
{"ticker":"AVA","date":"2015-11-24","pret":-0.00981,"close":34.47}
{"ticker":"AVA","date":"2015-11-25","pret":-0.00174,"close":34.4}
{"ticker":"AVA","date":"2015-11-26"}
{"ticker":"AVA","date":"2015-11-27","pret":-0.00145,"close":34.59}
{"ticker":"AVA","date":"2015-11-30","pret":0.00609,"close":34.61}
{"ticker":"AVA","date":"2015-12-01","pret":0.00289,"close":34.97}
{"ticker":"AVA","date":"2015-12-02","pret":0.00546,"close":34.38}
{"ticker":"AVA","date":"2015-12-03","pret":-0.01765,"close":33.78}
{"ticker":"AVA","date":"2015-12-04","pret":-0.01293,"close":34.5}
{"ticker":"AVA","date":"2015-12-07","pret":0.0202,"close":34.65}
{"ticker":"AVA","date":"2015-12-08","pret":0.00087,"close":34.7}
{"ticker":"AVA","date":"2015-12-09","pret":0.00058,"close":34.25}
{"ticker":"AVA","date":"2015-12-10","pret":-0.01047,"close":33.55}
{"ticker":"AVA","date":"2015-12-11","pret":-0.03058,"close":33.45}
{"ticker":"AVA","date":"2015-12-14","pret":0.0087,"close":33.85}
{"ticker":"AVA","date":"2015-12-15","pret":0.01365,"close":34.18}
{"ticker":"AVA","date":"2015-12-16","pret":0.01318,"close":35.41}
{"ticker":"AVA","date":"2015-12-17"}
{"ticker":"AVA","date":"2015-12-18","pret":0.02613,"close":35.03}
{"ticker":"AVA","date":"2015-12-21","pret":-0.00312,"close":34.96}
{"ticker":"AVA","date":"2015-12-22","pret":-0.00685,"close":35.08}
{"ticker":"AVA","date":"2015-12-23","pret":0.00855,"close":35.36}
{"ticker":"AVA","date":"2015-12-24","pret":0.00142,"close":35.41}
{"ticker":"AVA","date":"2015-12-28","pret":0.00057,"close":35.9}
{"ticker":"AVA","date":"2015-12-29","pret":0.01908,"close":36.06}
{"ticker":"AVA","date":"2015-12-30","pret":-0.00028,"close":35.99}
{"ticker":"AVA","date":"2015-12-31","pret":0,"close":35.37}
{"ticker":"AVA","date":"2016-01-04","pret":-0.02505,"close":35.05}
{"ticker":"AVA","date":"2016-01-05","pret":0.00057,"close":35.42}
{"ticker":"AVAV","date":"2015-01-02","pret":-0.01846,"close":26.95}
{"ticker":"AVAV","date":"2015-01-05","pret":-0.0259,"close":26.2}
{"ticker":"AVAV","date":"2015-01-06","pret":-0.01511,"close":25.46}
{"ticker":"AVAV","date":"2015-01-07","pret":-0.02076,"close":25.49}
{"ticker":"AVAV","date":"2015-01-08","pret":-0.00194,"close":25.84}
{"ticker":"AVAV","date":"2015-01-09","pret":0.00427,"close":26.14}
{"ticker":"AVAV","date":"2015-01-12","pret":0.01003,"close":25.35}
{"ticker":"AVAV","date":"2015-01-13","pret":-0.01586,"close":25.68}
{"ticker":"AVAV","date":"2015-01-14","pret":-0.01058,"close":25.76}
{"ticker":"AVAV","date":"2015-01-15","pret":0.02797,"close":25.26}
{"ticker":"AVAV","date":"2015-01-16","pret":-0.03549,"close":25.17}
{"ticker":"AVAV","date":"2015-01-20","pret":-0.00238,"close":25.46}
{"ticker":"AVAV","date":"2015-01-21","pret":0.00872,"close":25.1}
{"ticker":"AVAV","date":"2015-01-22","pret":-0.00276,"close":25.86}
{"ticker":"AVAV","date":"2015-01-23","pret":0.02114,"close":25.7}
{"ticker":"AVAV","date":"2015-01-26","pret":-0.00427,"close":25.69}
{"ticker":"AVAV","date":"2015-01-27","pret":-0.0141,"close":25.53}
{"ticker":"AVAV","date":"2015-01-28","pret":0.01992,"close":25.4}
{"ticker":"AVAV","date":"2015-01-29","pret":-0.01992,"close":25.96}
{"ticker":"AVAV","date":"2015-01-30","pret":0.01837,"close":25.59}
{"ticker":"AVAV","date":"2015-02-02","pret":-0.01169,"close":25.96}
{"ticker":"AVAV","date":"2015-02-03","pret":0.02017,"close":26.97}
{"ticker":"AVAV","date":"2015-02-04","pret":0.03063,"close":26.71}
{"ticker":"AVAV","date":"2015-02-05","pret":-0.00298,"close":27.04}
{"ticker":"AVAV","date":"2015-02-06","pret":0.00744,"close":27.21}
{"ticker":"AVAV","date":"2015-02-09","pret":0.00776,"close":26.71}
{"ticker":"AVAV","date":"2015-02-10","pret":-0.00664,"close":26.33}
{"ticker":"AVAV","date":"2015-02-11","pret":-0.0297,"close":26.3}
{"ticker":"AVAV","date":"2015-02-12","pret":0.00798,"close":26.49}
{"ticker":"AVAV","date":"2015-02-13","pret":0.00302,"close":26.86}
{"ticker":"AVAV","date":"2015-02-17","pret":0.01869,"close":27.47}
{"ticker":"AVAV","date":"2015-02-18","pret":0.01835,"close":27.69}
{"ticker":"AVAV","date":"2015-02-19","pret":0.00761,"close":27.93}
{"ticker":"AVAV","date":"2015-02-20","pret":0.00898,"close":27.88}
{"ticker":"AVAV","date":"2015-02-23","pret":-0.00646,"close":28.13}
{"ticker":"AVAV","date":"2015-02-24","pret":0.01145,"close":28.25}
{"ticker":"AVAV","date":"2015-02-25","pret":0.00284,"close":27.93}
{"ticker":"AVAV","date":"2015-02-26","pret":-0.00712,"close":27.53}
{"ticker":"AVAV","date":"2015-02-27","pret":-0.02058,"close":27.41}
{"ticker":"AVAV","date":"2015-03-02","pret":-0.00219,"close":28.11}
{"ticker":"AVAV","date":"2015-03-03","pret":0.0242,"close":28.06}
{"ticker":"AVAV","date":"2015-03-04","pret":0.00782,"close":25.65}
{"ticker":"AVAV","date":"2015-03-05","pret":-0.0923,"close":25.8}
{"ticker":"AVAV","date":"2015-03-06","pret":-0.00233,"close":25.51}
{"ticker":"AVAV","date":"2015-03-09","pret":-0.00546,"close":25.64}
{"ticker":"AVAV","date":"2015-03-10","pret":-0.00471,"close":25.44}
{"ticker":"AVAV","date":"2015-03-11","pret":0.00118,"close":25.62}
{"ticker":"AVAV","date":"2015-03-12","pret":0.01559,"close":25.73}
{"ticker":"AVAV","date":"2015-03-13","pret":-0.00971,"close":25.58}
{"ticker":"AVAV","date":"2015-03-16","pret":0.00312,"close":25.66}
{"ticker":"AVAV","date":"2015-03-17","pret":-0.00899,"close":25.81}
{"ticker":"AVAV","date":"2015-03-18","pret":0.01094,"close":26.32}
{"ticker":"AVAV","date":"2015-03-19","pret":0.0181,"close":26.44}
{"ticker":"AVAV","date":"2015-03-20","pret":0.01477,"close":26.85}
{"ticker":"AVAV","date":"2015-03-23","pret":0.01084,"close":26.92}
{"ticker":"AVAV","date":"2015-03-24","pret":0.00037,"close":27.17}
{"ticker":"AVAV","date":"2015-03-25","pret":0.01476,"close":26.94}
{"ticker":"AVAV","date":"2015-03-26","pret":-0.01476,"close":26.6}
{"ticker":"AVAV","date":"2015-03-27","pret":-0.01159,"close":26.53}
{"ticker":"AVAV","date":"2015-03-30","pret":-0.00038,"close":26.64}
{"ticker":"AVAV","date":"2015-03-31","pret":-0.00113,"close":26.51}
{"ticker":"AVAV","date":"2015-04-01","pret":-0.0087,"close":26.34}
{"ticker":"AVAV","date":"2015-04-02","pret":-0.00304,"close":26.45}
{"ticker":"AVAV","date":"2015-04-06","pret":0.00076,"close":26.84}
{"ticker":"AVAV","date":"2015-04-07","pret":0.01399,"close":26.48}
{"ticker":"AVAV","date":"2015-04-08","pret":-0.00414,"close":26.79}
{"ticker":"AVAV","date":"2015-04-09","pret":0.0105,"close":26.51}
{"ticker":"AVAV","date":"2015-04-10","pret":-0.00411,"close":26.51}
{"ticker":"AVAV","date":"2015-04-13","pret":-0.01017,"close":26.21}
{"ticker":"AVAV","date":"2015-04-14","pret":-0.00913,"close":26.31}
{"ticker":"AVAV","date":"2015-04-15","pret":0.01026,"close":26.36}
{"ticker":"AVAV","date":"2015-04-16","pret":-0.00531,"close":26.26}
{"ticker":"AVAV","date":"2015-04-17","pret":-0.00993,"close":25.98}
{"ticker":"AVAV","date":"2015-04-20","pret":0.00038,"close":26.04}
{"ticker":"AVAV","date":"2015-04-21","pret":0,"close":26.22}
{"ticker":"AVAV","date":"2015-04-22","pret":0.00879,"close":26.36}
{"ticker":"AVAV","date":"2015-04-23","pret":0,"close":26.32}
{"ticker":"AVAV","date":"2015-04-24","pret":0.00304,"close":26.26}
{"ticker":"AVAV","date":"2015-04-27","pret":-0.00418,"close":26.59}
{"ticker":"AVAV","date":"2015-04-28","pret":0.01249,"close":26.59}
{"ticker":"AVAV","date":"2015-04-29","pret":-0.00528,"close":26.35}
{"ticker":"AVAV","date":"2015-04-30","pret":-0.00569,"close":25.6}
{"ticker":"AVAV","date":"2015-05-01","pret":-0.02737,"close":25.46}
{"ticker":"AVAV","date":"2015-05-04","pret":-0.00117,"close":25.56}
{"ticker":"AVAV","date":"2015-05-05","pret":-0.00314,"close":25.35}
{"ticker":"AVAV","date":"2015-05-06","pret":-0.00433,"close":25.35}
{"ticker":"AVAV","date":"2015-05-07","pret":-0.00316,"close":25.84}
{"ticker":"AVAV","date":"2015-05-08","pret":0.03306,"close":26.2}
{"ticker":"AVAV","date":"2015-05-11","pret":0.00267,"close":26.35}
{"ticker":"AVAV","date":"2015-05-12","pret":0.00419,"close":26.36}
{"ticker":"AVAV","date":"2015-05-13","pret":0.0053,"close":26.4}
{"ticker":"AVAV","date":"2015-05-14","pret":0.00189,"close":26.88}
{"ticker":"AVAV","date":"2015-05-15","pret":0.00901,"close":26.61}
{"ticker":"AVAV","date":"2015-05-18","pret":-0.01052,"close":26.58}
{"ticker":"AVAV","date":"2015-05-19","pret":0.00828,"close":26.38}
{"ticker":"AVAV","date":"2015-05-20","pret":-0.01206,"close":26.31}
{"ticker":"AVAV","date":"2015-05-21","pret":-0.00609,"close":26.45}
{"ticker":"AVAV","date":"2015-05-22","pret":0.00305,"close":26.24}
{"ticker":"AVAV","date":"2015-05-26","pret":-0.01071,"close":25.96}
{"ticker":"AVAV","date":"2015-05-27","pret":0.00154,"close":26.12}
{"ticker":"AVAV","date":"2015-05-28","pret":-0.00038,"close":26.3}
{"ticker":"AVAV","date":"2015-05-29","pret":0.00498,"close":25.85}
{"ticker":"AVAV","date":"2015-06-01","pret":-0.00383,"close":25.65}
{"ticker":"AVAV","date":"2015-06-02","pret":-0.0225,"close":26.17}
{"ticker":"AVAV","date":"2015-06-03","pret":0.03166,"close":27.05}
{"ticker":"AVAV","date":"2015-06-04","pret":0.02515,"close":26.31}
{"ticker":"AVAV","date":"2015-06-05","pret":-0.02705,"close":26.55}
{"ticker":"AVAV","date":"2015-06-08","pret":0.0057,"close":26.27}
{"ticker":"AVAV","date":"2015-06-09","pret":-0.00608,"close":26.16}
{"ticker":"AVAV","date":"2015-06-10","pret":0.00266,"close":26.76}
{"ticker":"AVAV","date":"2015-06-11","pret":0.01695,"close":27.08}
{"ticker":"AVAV","date":"2015-06-12","pret":0.00522,"close":27.09}
{"ticker":"AVAV","date":"2015-06-15","pret":-0.0041,"close":26.75}
{"ticker":"AVAV","date":"2015-06-16","pret":-0.00486,"close":26.83}
{"ticker":"AVAV","date":"2015-06-17","pret":0.01119,"close":26.72}
{"ticker":"AVAV","date":"2015-06-18","pret":-0.00894,"close":27.05}
{"ticker":"AVAV","date":"2015-06-19","pret":0.01522,"close":27.23}
{"ticker":"AVAV","date":"2015-06-22","pret":0.00588,"close":27.41}
{"ticker":"AVAV","date":"2015-06-23","pret":0.00584,"close":27.33}
{"ticker":"AVAV","date":"2015-06-24","pret":-0.01062,"close":26.7}
{"ticker":"AVAV","date":"2015-06-25","pret":-0.01073,"close":26.59}
{"ticker":"AVAV","date":"2015-06-26","pret":-0.0116,"close":26.46}
{"ticker":"AVAV","date":"2015-06-29","pret":-0.00945,"close":26.03}
{"ticker":"AVAV","date":"2015-06-30","pret":-0.00839,"close":26.08}
{"ticker":"AVAV","date":"2015-07-01","pret":0.0631,"close":29.06}
{"ticker":"AVAV","date":"2015-07-02","pret":0.0481,"close":27.56}
{"ticker":"AVAV","date":"2015-07-06","pret":-0.06078,"close":27.89}
{"ticker":"AVAV","date":"2015-07-07","pret":0.01447,"close":27.25}
{"ticker":"AVAV","date":"2015-07-08","pret":-0.01337,"close":26.59}
{"ticker":"AVAV","date":"2015-07-09","pret":-0.02356,"close":26.69}
{"ticker":"AVAV","date":"2015-07-10","pret":0.00298,"close":27.16}
{"ticker":"AVAV","date":"2015-07-13","pret":0.01292,"close":27.75}
{"ticker":"AVAV","date":"2015-07-14","pret":0.01058,"close":27.76}
{"ticker":"AVAV","date":"2015-07-15","pret":0.01154,"close":27.7}
{"ticker":"AVAV","date":"2015-07-16","pret":0.00179,"close":28.31}
{"ticker":"AVAV","date":"2015-07-17","pret":0.01669,"close":28.28}
{"ticker":"AVAV","date":"2015-07-20","pret":0.00176,"close":28.18}
{"ticker":"AVAV","date":"2015-07-21","pret":-0.00989,"close":27.36}
{"ticker":"AVAV","date":"2015-07-22","pret":-0.03504,"close":26.65}
{"ticker":"AVAV","date":"2015-07-23","pret":-0.01482,"close":26.67}
{"ticker":"AVAV","date":"2015-07-24","pret":-0.00749,"close":26.24}
{"ticker":"AVAV","date":"2015-07-27","pret":-0.02128,"close":25.95}
{"ticker":"AVAV","date":"2015-07-28","pret":0.00077,"close":26}
{"ticker":"AVAV","date":"2015-07-29","pret":-0.00038,"close":26.24}
{"ticker":"AVAV","date":"2015-07-30","pret":0.00307,"close":26.07}
{"ticker":"AVAV","date":"2015-07-31","pret":0,"close":26.06}
{"ticker":"AVAV","date":"2015-08-03","pret":-0.00115,"close":25.93}
{"ticker":"AVAV","date":"2015-08-04","pret":-0.00576,"close":25.96}
{"ticker":"AVAV","date":"2015-08-05","pret":0.00346,"close":26.24}
{"ticker":"AVAV","date":"2015-08-06","pret":0.01297,"close":26.47}
{"ticker":"AVAV","date":"2015-08-07","pret":-0.00038,"close":26.04}
{"ticker":"AVAV","date":"2015-08-10","pret":-0.00723,"close":26.77}
{"ticker":"AVAV","date":"2015-08-11","pret":0.01967,"close":26.57}
{"ticker":"AVAV","date":"2015-08-12","pret":-0.017,"close":26.04}
{"ticker":"AVAV","date":"2015-08-13","pret":-0.01072,"close":25.98}
{"ticker":"AVAV","date":"2015-08-14","pret":-0.00347,"close":26.28}
{"ticker":"AVAV","date":"2015-08-17","pret":0.01381,"close":26.27}
{"ticker":"AVAV","date":"2015-08-18","pret":-0.00153,"close":25.67}
{"ticker":"AVAV","date":"2015-08-19","pret":-0.02669,"close":25.45}
{"ticker":"AVAV","date":"2015-08-20","pret":-0.01421,"close":24.52}
{"ticker":"AVAV","date":"2015-08-21","pret":-0.04306,"close":24.38}
{"ticker":"AVAV","date":"2015-08-24","pret":-0.04196,"close":23.23}
{"ticker":"AVAV","date":"2015-08-25","pret":0.03321,"close":22.9}
{"ticker":"AVAV","date":"2015-08-26","pret":-0.02416,"close":23.41}
{"ticker":"AVAV","date":"2015-08-27","pret":0.01024,"close":24}
{"ticker":"AVAV","date":"2015-08-28","pret":0.01601,"close":24.08}
{"ticker":"AVAV","date":"2015-08-31","pret":0.04374,"close":24.05}
{"ticker":"AVAV","date":"2015-09-01","pret":-0.0534,"close":23.38}
{"ticker":"AVAV","date":"2015-09-02","pret":-0.07216,"close":21.26}
{"ticker":"AVAV","date":"2015-09-03","pret":-0.04546,"close":20.56}
{"ticker":"AVAV","date":"2015-09-04","pret":-0.03281,"close":20.37}
{"ticker":"AVAV","date":"2015-09-08","pret":0.01412,"close":20.57}
{"ticker":"AVAV","date":"2015-09-09","pret":0.00338,"close":20.3}
{"ticker":"AVAV","date":"2015-09-10","pret":-0.02242,"close":20.29}
{"ticker":"AVAV","date":"2015-09-11","pret":-0.00197,"close":20.44}
{"ticker":"AVAV","date":"2015-09-14","pret":0.08742,"close":20.72}
{"ticker":"AVAV","date":"2015-09-15","pret":-0.06641,"close":20.89}
{"ticker":"AVAV","date":"2015-09-16","pret":0.01202,"close":20.89}
{"ticker":"AVAV","date":"2015-09-17","pret":-0.00527,"close":20.6}
{"ticker":"AVAV","date":"2015-09-18","pret":-0.02185,"close":20.17}
{"ticker":"AVAV","date":"2015-09-21","pret":-0.00246,"close":20.19}
{"ticker":"AVAV","date":"2015-09-22","pret":-0.0567,"close":19.25}
{"ticker":"AVAV","date":"2015-09-23","pret":0.0052,"close":19.74}
{"ticker":"AVAV","date":"2015-09-24","pret":0.01082,"close":20.34}
{"ticker":"AVAV","date":"2015-09-25","pret":0.0621,"close":20.98}
{"ticker":"AVAV","date":"2015-09-28","pret":0.00863,"close":19.8}
{"ticker":"AVAV","date":"2015-09-29","pret":-0.05245,"close":19.81}
{"ticker":"AVAV","date":"2015-09-30","pret":0.00302,"close":20.04}
{"ticker":"AVAV","date":"2015-10-01","pret":0.0055,"close":20.18}
{"ticker":"AVAV","date":"2015-10-02","pret":-0.01053,"close":20.68}
{"ticker":"AVAV","date":"2015-10-05","pret":0.04824,"close":21.2}
{"ticker":"AVAV","date":"2015-10-06","pret":0.01857,"close":20.89}
{"ticker":"AVAV","date":"2015-10-07","pret":-0.00948,"close":21.52}
{"ticker":"AVAV","date":"2015-10-08","pret":0.01887,"close":21.39}
{"ticker":"AVAV","date":"2015-10-09","pret":0.00373,"close":21.75}
{"ticker":"AVAV","date":"2015-10-12","pret":0.01249,"close":21.72}
{"ticker":"AVAV","date":"2015-10-13","pret":-0.00368,"close":21.64}
{"ticker":"AVAV","date":"2015-10-14","pret":-0.00231,"close":20.91}
{"ticker":"AVAV","date":"2015-10-15","pret":-0.03148,"close":21.39}
{"ticker":"AVAV","date":"2015-10-16","pret":0.02172,"close":21.34}
{"ticker":"AVAV","date":"2015-10-19","pret":-0.01127,"close":21.5}
{"ticker":"AVAV","date":"2015-10-20","pret":0.02011,"close":22.08}
{"ticker":"AVAV","date":"2015-10-21","pret":0.02875,"close":21.95}
{"ticker":"AVAV","date":"2015-10-22","pret":-0.00586,"close":22.39}
{"ticker":"AVAV","date":"2015-10-23","pret":0.02458,"close":22.58}
{"ticker":"AVAV","date":"2015-10-26","pret":-0.00044,"close":22.34}
{"ticker":"AVAV","date":"2015-10-27","pret":-0.01558,"close":22.23}
{"ticker":"AVAV","date":"2015-10-28","pret":-0.00135,"close":22.95}
{"ticker":"AVAV","date":"2015-10-29","pret":0.03053,"close":22.9}
{"ticker":"AVAV","date":"2015-10-30","pret":-0.00437,"close":23.07}
{"ticker":"AVAV","date":"2015-11-02","pret":0.00785,"close":23.09}
{"ticker":"AVAV","date":"2015-11-03","pret":-0.00087,"close":23.59}
{"ticker":"AVAV","date":"2015-11-04","pret":0.08813,"close":23.41}
{"ticker":"AVAV","date":"2015-11-05","pret":-0.07004,"close":23.51}
{"ticker":"AVAV","date":"2015-11-06","pret":0.00977,"close":23.72}
{"ticker":"AVAV","date":"2015-11-09","pret":0.00042,"close":22.95}
{"ticker":"AVAV","date":"2015-11-10","pret":-0.03438,"close":23.17}
{"ticker":"AVAV","date":"2015-11-11","pret":0.01476,"close":23.02}
{"ticker":"AVAV","date":"2015-11-12","pret":-0.01826,"close":22.15}
{"ticker":"AVAV","date":"2015-11-13","pret":-0.03437,"close":22.01}
{"ticker":"AVAV","date":"2015-11-16","pret":0.00227,"close":23.28}
{"ticker":"AVAV","date":"2015-11-17","pret":0.06022,"close":23.53}
{"ticker":"AVAV","date":"2015-11-18","pret":0.00934,"close":23.33}
{"ticker":"AVAV","date":"2015-11-19","pret":-0.01748,"close":23.53}
{"ticker":"AVAV","date":"2015-11-20","pret":0.02001,"close":24.01}
{"ticker":"AVAV","date":"2015-11-23","pret":0.01423,"close":24.18}
{"ticker":"AVAV","date":"2015-11-24","pret":-0.00166,"close":25.29}
{"ticker":"AVAV","date":"2015-11-25","pret":0.05508,"close":25.37}
{"ticker":"AVAV","date":"2015-11-26"}
{"ticker":"AVAV","date":"2015-11-27","pret":0.00197,"close":25.53}
{"ticker":"AVAV","date":"2015-11-30","pret":0.00588,"close":25.58}
{"ticker":"AVAV","date":"2015-12-01","pret":0.00468,"close":25.47}
{"ticker":"AVAV","date":"2015-12-02","pret":-0.00781,"close":25.41}
{"ticker":"AVAV","date":"2015-12-03","pret":-0.00354,"close":25.03}
{"ticker":"AVAV","date":"2015-12-04","pret":-0.01627,"close":25.03}
{"ticker":"AVAV","date":"2015-12-07","pret":0.002,"close":24.86}
{"ticker":"AVAV","date":"2015-12-08","pret":-0.01976,"close":24.47}
{"ticker":"AVAV","date":"2015-12-09","pret":0.13607,"close":28.13}
{"ticker":"AVAV","date":"2015-12-10","pret":-0.00534,"close":29.04}
{"ticker":"AVAV","date":"2015-12-11","pret":0.02331,"close":28.64}
{"ticker":"AVAV","date":"2015-12-14","pret":-0.01264,"close":28.2}
{"ticker":"AVAV","date":"2015-12-15","pret":0.00529,"close":28.37}
{"ticker":"AVAV","date":"2015-12-16","pret":0.00211,"close":29.51}
{"ticker":"AVAV","date":"2015-12-17"}
{"ticker":"AVAV","date":"2015-12-18","pret":0.02461,"close":29.06}
{"ticker":"AVAV","date":"2015-12-21","pret":0.00068,"close":29.42}
{"ticker":"AVAV","date":"2015-12-22","pret":0.00682,"close":29.64}
{"ticker":"AVAV","date":"2015-12-23","pret":0.01082,"close":29.7}
{"ticker":"AVAV","date":"2015-12-24","pret":-0.00168,"close":29.77}
{"ticker":"AVAV","date":"2015-12-28","pret":0.01437,"close":29.43}
{"ticker":"AVAV","date":"2015-12-29","pret":-0.01673,"close":29.82}
{"ticker":"AVAV","date":"2015-12-30","pret":0.00874,"close":29.59}
{"ticker":"AVAV","date":"2015-12-31","pret":-0.01449,"close":29.47}
{"ticker":"AVAV","date":"2016-01-04","pret":-0.02579,"close":28.55}
{"ticker":"AVAV","date":"2016-01-05","pret":-0.02504,"close":28.94}
{"ticker":"AVB","date":"2015-01-02","pret":-0.01632,"close":165.81}
{"ticker":"AVB","date":"2015-01-05","pret":0.0097,"close":166.93}
{"ticker":"AVB","date":"2015-01-06","pret":0.01146,"close":169.2}
{"ticker":"AVB","date":"2015-01-07","pret":0.01663,"close":171.16}
{"ticker":"AVB","date":"2015-01-08","pret":0.00457,"close":172.75}
{"ticker":"AVB","date":"2015-01-09","pret":0.01144,"close":173.28}
{"ticker":"AVB","date":"2015-01-12","pret":0.01069,"close":174.78}
{"ticker":"AVB","date":"2015-01-13","pret":0.00114,"close":174.6}
{"ticker":"AVB","date":"2015-01-14","pret":-0.00395,"close":176.85}
{"ticker":"AVB","date":"2015-01-15","pret":0.01456,"close":177.5}
{"ticker":"AVB","date":"2015-01-16","pret":0.00451,"close":179.08}
{"ticker":"AVB","date":"2015-01-20","pret":0.01313,"close":175.57}
{"ticker":"AVB","date":"2015-01-21","pret":-0.025,"close":176.94}
{"ticker":"AVB","date":"2015-01-22","pret":0.00816,"close":178.96}
{"ticker":"AVB","date":"2015-01-23","pret":0.01228,"close":178.9}
{"ticker":"AVB","date":"2015-01-26","pret":-0.00419,"close":180.27}
{"ticker":"AVB","date":"2015-01-27","pret":0.00781,"close":179.46}
{"ticker":"AVB","date":"2015-01-28","pret":-0.00078,"close":177.55}
{"ticker":"AVB","date":"2015-01-29","pret":-0.0171,"close":174.9}
{"ticker":"AVB","date":"2015-01-30","pret":-0.01625,"close":172.99}
{"ticker":"AVB","date":"2015-02-02","pret":-0.00652,"close":172.65}
{"ticker":"AVB","date":"2015-02-03","pret":0.00075,"close":173.68}
{"ticker":"AVB","date":"2015-02-04","pret":0.00346,"close":173.34}
{"ticker":"AVB","date":"2015-02-05","pret":0.00115,"close":175}
{"ticker":"AVB","date":"2015-02-06","pret":0.00431,"close":169.16}
{"ticker":"AVB","date":"2015-02-09","pret":-0.03089,"close":168.44}
{"ticker":"AVB","date":"2015-02-10","pret":-0.00036,"close":170.08}
{"ticker":"AVB","date":"2015-02-11","pret":0.00795,"close":170.44}
{"ticker":"AVB","date":"2015-02-12","pret":0.0024,"close":173.39}
{"ticker":"AVB","date":"2015-02-13","pret":0.01146,"close":170.82}
{"ticker":"AVB","date":"2015-02-17","pret":-0.01492,"close":170.74}
{"ticker":"AVB","date":"2015-02-18","pret":0.00234,"close":173.2}
{"ticker":"AVB","date":"2015-02-19","pret":0.01425,"close":169.03}
{"ticker":"AVB","date":"2015-02-20","pret":-0.02573,"close":171}
{"ticker":"AVB","date":"2015-02-23","pret":0.01703,"close":173.46}
{"ticker":"AVB","date":"2015-02-24","pret":0.00552,"close":168.9}
{"ticker":"AVB","date":"2015-02-25","pret":-0.02249,"close":167.98}
{"ticker":"AVB","date":"2015-02-26","pret":-0.00469,"close":166.23}
{"ticker":"AVB","date":"2015-02-27","pret":-0.00843,"close":168.34}
{"ticker":"AVB","date":"2015-03-02","pret":0.0108,"close":169.66}
{"ticker":"AVB","date":"2015-03-03","pret":0.00136,"close":168.82}
{"ticker":"AVB","date":"2015-03-04","pret":-0.00059,"close":168.14}
{"ticker":"AVB","date":"2015-03-05","pret":0.00095,"close":169.93}
{"ticker":"AVB","date":"2015-03-06","pret":-0.00505,"close":164.64}
{"ticker":"AVB","date":"2015-03-09","pret":-0.01325,"close":166.47}
{"ticker":"AVB","date":"2015-03-10","pret":0.00482,"close":166.84}
{"ticker":"AVB","date":"2015-03-11","pret":0.00108,"close":167.29}
{"ticker":"AVB","date":"2015-03-12","pret":0.00884,"close":171.22}
{"ticker":"AVB","date":"2015-03-13","pret":0.0202,"close":170.68}
{"ticker":"AVB","date":"2015-03-16","pret":0.00035,"close":173.62}
{"ticker":"AVB","date":"2015-03-17","pret":0.00865,"close":172.86}
{"ticker":"AVB","date":"2015-03-18","pret":-0.00052,"close":175.66}
{"ticker":"AVB","date":"2015-03-19","pret":0.01149,"close":174.79}
{"ticker":"AVB","date":"2015-03-20","pret":0.0032,"close":179.83}
{"ticker":"AVB","date":"2015-03-23","pret":0.02586,"close":180.88}
{"ticker":"AVB","date":"2015-03-24","pret":0.00443,"close":180.29}
{"ticker":"AVB","date":"2015-03-25","pret":-0.00371,"close":176.88}
{"ticker":"AVB","date":"2015-03-26","pret":-0.01966,"close":175.96}
{"ticker":"AVB","date":"2015-03-27","pret":-0.01281,"close":174.12}
{"ticker":"AVB","date":"2015-03-30","pret":0.00212,"close":176.15}
{"ticker":"AVB","date":"2015-03-31","pret":0.00354,"close":174.25}
{"ticker":"AVB","date":"2015-04-01","pret":-0.0064,"close":172.91}
{"ticker":"AVB","date":"2015-04-02","pret":-0.0065,"close":174.74}
{"ticker":"AVB","date":"2015-04-06","pret":0.00982,"close":175.81}
{"ticker":"AVB","date":"2015-04-07","pret":0.00211,"close":172.59}
{"ticker":"AVB","date":"2015-04-08","pret":-0.01222,"close":173.88}
{"ticker":"AVB","date":"2015-04-09","pret":0.00029,"close":169.23}
{"ticker":"AVB","date":"2015-04-10","pret":-0.01852,"close":168.31}
{"ticker":"AVB","date":"2015-04-13","pret":-0.01052,"close":167.72}
{"ticker":"AVB","date":"2015-04-14","pret":-0.00119,"close":169.53}
{"ticker":"AVB","date":"2015-04-15","pret":0.00587,"close":168}
{"ticker":"AVB","date":"2015-04-16","pret":-0.0098,"close":169.04}
{"ticker":"AVB","date":"2015-04-17","pret":0.00625,"close":168.31}
{"ticker":"AVB","date":"2015-04-20","pret":-0.00083,"close":168.25}
{"ticker":"AVB","date":"2015-04-21","pret":0.0016,"close":169.05}
{"ticker":"AVB","date":"2015-04-22","pret":0.0013,"close":170.64}
{"ticker":"AVB","date":"2015-04-23","pret":0.01049,"close":171.23}
{"ticker":"AVB","date":"2015-04-24","pret":0.0031,"close":171.27}
{"ticker":"AVB","date":"2015-04-27","pret":0.00431,"close":171.55}
{"ticker":"AVB","date":"2015-04-28","pret":-0.00245,"close":171.19}
{"ticker":"AVB","date":"2015-04-29","pret":-0.01032,"close":167.75}
{"ticker":"AVB","date":"2015-04-30","pret":-0.01664,"close":164.34}
{"ticker":"AVB","date":"2015-05-01","pret":-0.00903,"close":167.63}
{"ticker":"AVB","date":"2015-05-04","pret":0.0194,"close":168.96}
{"ticker":"AVB","date":"2015-05-05","pret":-0.00148,"close":163.7}
{"ticker":"AVB","date":"2015-05-06","pret":-0.02769,"close":163.43}
{"ticker":"AVB","date":"2015-05-07","pret":-0.00049,"close":165.98}
{"ticker":"AVB","date":"2015-05-08","pret":0.03192,"close":168.51}
{"ticker":"AVB","date":"2015-05-11","pret":-0.00826,"close":164.57}
{"ticker":"AVB","date":"2015-05-12","pret":-0.02488,"close":165.25}
{"ticker":"AVB","date":"2015-05-13","pret":0.01324,"close":164.09}
{"ticker":"AVB","date":"2015-05-14","pret":-0.00581,"close":167.19}
{"ticker":"AVB","date":"2015-05-15","pret":0.01828,"close":168.45}
{"ticker":"AVB","date":"2015-05-18","pret":0.00036,"close":167.84}
{"ticker":"AVB","date":"2015-05-19","pret":-0.0034,"close":167.62}
{"ticker":"AVB","date":"2015-05-20","pret":0.00441,"close":167.46}
{"ticker":"AVB","date":"2015-05-21","pret":-0.00334,"close":165.6}
{"ticker":"AVB","date":"2015-05-22","pret":-0.01038,"close":166.24}
{"ticker":"AVB","date":"2015-05-26","pret":0.00127,"close":164.83}
{"ticker":"AVB","date":"2015-05-27","pret":-0.00235,"close":167.44}
{"ticker":"AVB","date":"2015-05-28","pret":0.01129,"close":167.78}
{"ticker":"AVB","date":"2015-05-29","pret":0.00393,"close":166.5}
{"ticker":"AVB","date":"2015-06-01","pret":-0.0077,"close":168.29}
{"ticker":"AVB","date":"2015-06-02","pret":0.00484,"close":165.35}
{"ticker":"AVB","date":"2015-06-03","pret":-0.01418,"close":161.4}
{"ticker":"AVB","date":"2015-06-04","pret":-0.03567,"close":161.01}
{"ticker":"AVB","date":"2015-06-05","pret":0.00138,"close":161.05}
{"ticker":"AVB","date":"2015-06-08","pret":0.00947,"close":160.95}
{"ticker":"AVB","date":"2015-06-09","pret":-0.00261,"close":160.65}
{"ticker":"AVB","date":"2015-06-10","pret":-0.00243,"close":161.34}
{"ticker":"AVB","date":"2015-06-11","pret":0.01178,"close":162.96}
{"ticker":"AVB","date":"2015-06-12","pret":0.00394,"close":162.54}
{"ticker":"AVB","date":"2015-06-15","pret":-0.00357,"close":162.76}
{"ticker":"AVB","date":"2015-06-16","pret":0.00485,"close":164.51}
{"ticker":"AVB","date":"2015-06-17","pret":0.00867,"close":166.62}
{"ticker":"AVB","date":"2015-06-18","pret":0.01532,"close":168.29}
{"ticker":"AVB","date":"2015-06-19","pret":0.00382,"close":165.86}
{"ticker":"AVB","date":"2015-06-22","pret":-0.00796,"close":164.91}
{"ticker":"AVB","date":"2015-06-23","pret":-0.01124,"close":162.7}
{"ticker":"AVB","date":"2015-06-24","pret":-0.00959,"close":162.32}
{"ticker":"AVB","date":"2015-06-25","pret":-0.00233,"close":161.5}
{"ticker":"AVB","date":"2015-06-26","pret":-0.01057,"close":161.92}
{"ticker":"AVB","date":"2015-06-29","pret":0.04989,"close":159.08}
{"ticker":"AVB","date":"2015-06-30","pret":-0.05182,"close":159.87}
{"ticker":"AVB","date":"2015-07-01","pret":0.00019,"close":162.95}
{"ticker":"AVB","date":"2015-07-02","pret":0.02302,"close":163.98}
{"ticker":"AVB","date":"2015-07-06","pret":-0.00684,"close":164.95}
{"ticker":"AVB","date":"2015-07-07","pret":0.01496,"close":167.43}
{"ticker":"AVB","date":"2015-07-08","pret":0.00596,"close":166.65}
{"ticker":"AVB","date":"2015-07-09","pret":0.0064,"close":166.68}
{"ticker":"AVB","date":"2015-07-10","pret":-0.00442,"close":167.3}
{"ticker":"AVB","date":"2015-07-13","pret":0.0106,"close":167.36}
{"ticker":"AVB","date":"2015-07-14","pret":-0.006,"close":168.19}
{"ticker":"AVB","date":"2015-07-15","pret":0.00244,"close":168.62}
{"ticker":"AVB","date":"2015-07-16","pret":0.00486,"close":169.84}
{"ticker":"AVB","date":"2015-07-17","pret":0.00201,"close":169.21}
{"ticker":"AVB","date":"2015-07-20","pret":-0.00557,"close":169.4}
{"ticker":"AVB","date":"2015-07-21","pret":0.00951,"close":168.61}
{"ticker":"AVB","date":"2015-07-22","pret":-0.00696,"close":170.03}
{"ticker":"AVB","date":"2015-07-23","pret":0.00479,"close":168.57}
{"ticker":"AVB","date":"2015-07-24","pret":-0.00858,"close":169.27}
{"ticker":"AVB","date":"2015-07-27","pret":0.00752,"close":168.61}
{"ticker":"AVB","date":"2015-07-28","pret":0.00035,"close":169.89}
{"ticker":"AVB","date":"2015-07-29","pret":0.00353,"close":170.62}
{"ticker":"AVB","date":"2015-07-30","pret":0.00059,"close":171.23}
{"ticker":"AVB","date":"2015-07-31","pret":0.01498,"close":172.34}
{"ticker":"AVB","date":"2015-08-03","pret":-0.00209,"close":173.97}
{"ticker":"AVB","date":"2015-08-04","pret":0.00676,"close":172.65}
{"ticker":"AVB","date":"2015-08-05","pret":-0.00329,"close":172.38}
{"ticker":"AVB","date":"2015-08-06","pret":-0.00527,"close":172.77}
{"ticker":"AVB","date":"2015-08-07","pret":0.00331,"close":173.85}
{"ticker":"AVB","date":"2015-08-10","pret":0.00974,"close":173.76}
{"ticker":"AVB","date":"2015-08-11","pret":-0.00598,"close":175.22}
{"ticker":"AVB","date":"2015-08-12","pret":0.00787,"close":175.7}
{"ticker":"AVB","date":"2015-08-13","pret":0.00166,"close":176.08}
{"ticker":"AVB","date":"2015-08-14","pret":0.00627,"close":177.12}
{"ticker":"AVB","date":"2015-08-17","pret":0.00578,"close":178.59}
{"ticker":"AVB","date":"2015-08-18","pret":0.00759,"close":179.7}
{"ticker":"AVB","date":"2015-08-19","pret":-0.00022,"close":178.14}
{"ticker":"AVB","date":"2015-08-20","pret":-0.0005,"close":177.4}
{"ticker":"AVB","date":"2015-08-21","pret":-0.00811,"close":173.44}
{"ticker":"AVB","date":"2015-08-24","pret":-0.02571,"close":165.55}
{"ticker":"AVB","date":"2015-08-25","pret":-0.02104,"close":162.48}
{"ticker":"AVB","date":"2015-08-26","pret":-0.01606,"close":166.49}
{"ticker":"AVB","date":"2015-08-27","pret":0.00958,"close":168.64}
{"ticker":"AVB","date":"2015-08-28","pret":0.00547,"close":168.71}
{"ticker":"AVB","date":"2015-08-31","pret":-0.00036,"close":165.06}
{"ticker":"AVB","date":"2015-09-01","pret":-0.0331,"close":161.82}
{"ticker":"AVB","date":"2015-09-02","pret":0.00276,"close":163.13}
{"ticker":"AVB","date":"2015-09-03","pret":0.00024,"close":163.13}
{"ticker":"AVB","date":"2015-09-04","pret":-0.01342,"close":160.53}
{"ticker":"AVB","date":"2015-09-08","pret":0.00587,"close":162.77}
{"ticker":"AVB","date":"2015-09-09","pret":0.0095,"close":161.13}
{"ticker":"AVB","date":"2015-09-10","pret":-0.01816,"close":161.86}
{"ticker":"AVB","date":"2015-09-11","pret":0.00539,"close":165.77}
{"ticker":"AVB","date":"2015-09-14","pret":0.02839,"close":164.85}
{"ticker":"AVB","date":"2015-09-15","pret":-0.00808,"close":167.04}
{"ticker":"AVB","date":"2015-09-16","pret":0.01042,"close":168.58}
{"ticker":"AVB","date":"2015-09-17","pret":0.00913,"close":169.85}
{"ticker":"AVB","date":"2015-09-18","pret":0.00261,"close":170.83}
{"ticker":"AVB","date":"2015-09-21","pret":0.01148,"close":172.32}
{"ticker":"AVB","date":"2015-09-22","pret":0.00531,"close":170.52}
{"ticker":"AVB","date":"2015-09-23","pret":-0.00736,"close":171.41}
{"ticker":"AVB","date":"2015-09-24","pret":0.00223,"close":169.34}
{"ticker":"AVB","date":"2015-09-25","pret":0.00286,"close":170.65}
{"ticker":"AVB","date":"2015-09-28","pret":-0.01233,"close":167.24}
{"ticker":"AVB","date":"2015-09-29","pret":-0.00932,"close":172.81}
{"ticker":"AVB","date":"2015-09-30","pret":0.0389,"close":174.82}
{"ticker":"AVB","date":"2015-10-01","pret":0.00737,"close":175.25}
{"ticker":"AVB","date":"2015-10-02","pret":-0.00457,"close":175.8}
{"ticker":"AVB","date":"2015-10-05","pret":0.00764,"close":177.04}
{"ticker":"AVB","date":"2015-10-06","pret":0.00261,"close":175.57}
{"ticker":"AVB","date":"2015-10-07","pret":-0.00596,"close":176.78}
{"ticker":"AVB","date":"2015-10-08","pret":0.00693,"close":178.23}
{"ticker":"AVB","date":"2015-10-09","pret":0.00626,"close":178.94}
{"ticker":"AVB","date":"2015-10-12","pret":0.0084,"close":180.19}
{"ticker":"AVB","date":"2015-10-13","pret":0.001,"close":179.73}
{"ticker":"AVB","date":"2015-10-14","pret":0.00417,"close":177.73}
{"ticker":"AVB","date":"2015-10-15","pret":-0.01205,"close":180.77}
{"ticker":"AVB","date":"2015-10-16","pret":0.0205,"close":183.42}
{"ticker":"AVB","date":"2015-10-19","pret":0.00767,"close":185.26}
{"ticker":"AVB","date":"2015-10-20","pret":0.00886,"close":184.69}
{"ticker":"AVB","date":"2015-10-21","pret":0.00329,"close":184.23}
{"ticker":"AVB","date":"2015-10-22","pret":-0.00146,"close":184.79}
{"ticker":"AVB","date":"2015-10-23","pret":-0.00568,"close":182.85}
{"ticker":"AVB","date":"2015-10-26","pret":-0.00272,"close":182}
{"ticker":"AVB","date":"2015-10-27","pret":-0.0257,"close":178.91}
{"ticker":"AVB","date":"2015-10-28","pret":0.00324,"close":177.06}
{"ticker":"AVB","date":"2015-10-29","pret":-0.01753,"close":177.95}
{"ticker":"AVB","date":"2015-10-30","pret":0.01026,"close":174.83}
{"ticker":"AVB","date":"2015-11-02","pret":-0.01954,"close":180.15}
{"ticker":"AVB","date":"2015-11-03","pret":0.02435,"close":177.71}
{"ticker":"AVB","date":"2015-11-04","pret":-0.00481,"close":178.1}
{"ticker":"AVB","date":"2015-11-05","pret":-0.00405,"close":177.42}
{"ticker":"AVB","date":"2015-11-06","pret":0.00556,"close":172.95}
{"ticker":"AVB","date":"2015-11-09","pret":-0.03459,"close":170.21}
{"ticker":"AVB","date":"2015-11-10","pret":-0.01914,"close":172.49}
{"ticker":"AVB","date":"2015-11-11","pret":0.02024,"close":173.94}
{"ticker":"AVB","date":"2015-11-12","pret":0.00646,"close":173.82}
{"ticker":"AVB","date":"2015-11-13","pret":0.00476,"close":172.64}
{"ticker":"AVB","date":"2015-11-16","pret":-0.01135,"close":174.42}
{"ticker":"AVB","date":"2015-11-17","pret":0.00785,"close":175.16}
{"ticker":"AVB","date":"2015-11-18","pret":0.00949,"close":176.4}
{"ticker":"AVB","date":"2015-11-19","pret":0.00415,"close":177.4}
{"ticker":"AVB","date":"2015-11-20","pret":0.00875,"close":180.02}
{"ticker":"AVB","date":"2015-11-23","pret":0.01251,"close":181.5}
{"ticker":"AVB","date":"2015-11-24","pret":0.00028,"close":179.45}
{"ticker":"AVB","date":"2015-11-25","pret":-0.00278,"close":181.04}
{"ticker":"AVB","date":"2015-11-26"}
{"ticker":"AVB","date":"2015-11-27","pret":0.00588,"close":182.35}
{"ticker":"AVB","date":"2015-11-30","pret":0.01095,"close":181.79}
{"ticker":"AVB","date":"2015-12-01","pret":-0.00077,"close":184.89}
{"ticker":"AVB","date":"2015-12-02","pret":0.00992,"close":180.86}
{"ticker":"AVB","date":"2015-12-03","pret":-0.02453,"close":176.21}
{"ticker":"AVB","date":"2015-12-04","pret":-0.01455,"close":182.11}
{"ticker":"AVB","date":"2015-12-07","pret":0.01616,"close":179.03}
{"ticker":"AVB","date":"2015-12-08","pret":-0.00819,"close":179.36}
{"ticker":"AVB","date":"2015-12-09","pret":-0.00392,"close":177.12}
{"ticker":"AVB","date":"2015-12-10","pret":-0.00253,"close":173.78}
{"ticker":"AVB","date":"2015-12-11","pret":-0.02312,"close":174.92}
{"ticker":"AVB","date":"2015-12-14","pret":0.00609,"close":174.32}
{"ticker":"AVB","date":"2015-12-15","pret":0.00702,"close":176.87}
{"ticker":"AVB","date":"2015-12-16","pret":0.01001,"close":180.92}
{"ticker":"AVB","date":"2015-12-17"}
{"ticker":"AVB","date":"2015-12-18","pret":0.0027,"close":178.21}
{"ticker":"AVB","date":"2015-12-21","pret":0.0071,"close":179.95}
{"ticker":"AVB","date":"2015-12-22","pret":0.00716,"close":180.82}
{"ticker":"AVB","date":"2015-12-23","pret":0.00232,"close":183.07}
{"ticker":"AVB","date":"2015-12-24","pret":0.00896,"close":182.73}
{"ticker":"AVB","date":"2015-12-28","pret":-0.00362,"close":183.9}
{"ticker":"AVB","date":"2015-12-29","pret":0.01005,"close":185.54}
{"ticker":"AVB","date":"2015-12-30","pret":0.00704,"close":185.32}
{"ticker":"AVB","date":"2015-12-31","pret":0.0007,"close":184.13}
{"ticker":"AVB","date":"2016-01-04","pret":-0.01643,"close":180.72}
{"ticker":"AVB","date":"2016-01-05","pret":-0.00506,"close":184.88}
{"ticker":"AVD","date":"2015-01-02","pret":0.02071,"close":11.59}
{"ticker":"AVD","date":"2015-01-05","pret":-0.01636,"close":11.42}
{"ticker":"AVD","date":"2015-01-06","pret":-0.00174,"close":11.36}
{"ticker":"AVD","date":"2015-01-07","pret":-0.00436,"close":11.3}
{"ticker":"AVD","date":"2015-01-08","pret":-0.00701,"close":11.39}
{"ticker":"AVD","date":"2015-01-09","pret":0,"close":11.32}
{"ticker":"AVD","date":"2015-01-12","pret":-0.00352,"close":11.31}
{"ticker":"AVD","date":"2015-01-13","pret":0.01054,"close":11.34}
{"ticker":"AVD","date":"2015-01-14","pret":-0.02208,"close":11.31}
{"ticker":"AVD","date":"2015-01-15","pret":0.01594,"close":11.04}
{"ticker":"AVD","date":"2015-01-16","pret":-0.03487,"close":11.14}
{"ticker":"AVD","date":"2015-01-20","pret":0.0216,"close":11}
{"ticker":"AVD","date":"2015-01-21","pret":-0.02708,"close":10.97}
{"ticker":"AVD","date":"2015-01-22","pret":0.01092,"close":11.28}
{"ticker":"AVD","date":"2015-01-23","pret":0.02237,"close":11.01}
{"ticker":"AVD","date":"2015-01-26","pret":-0.026,"close":10.76}
{"ticker":"AVD","date":"2015-01-27","pret":-0.03137,"close":11.14}
{"ticker":"AVD","date":"2015-01-28","pret":0.05026,"close":10.79}
{"ticker":"AVD","date":"2015-01-29","pret":-0.04,"close":11.18}
{"ticker":"AVD","date":"2015-01-30","pret":0.03195,"close":11.18}
{"ticker":"AVD","date":"2015-02-02","pret":0.00894,"close":11.17}
{"ticker":"AVD","date":"2015-02-03","pret":0,"close":11.71}
{"ticker":"AVD","date":"2015-02-04","pret":0.04526,"close":11.83}
{"ticker":"AVD","date":"2015-02-05","pret":0.01184,"close":12.38}
{"ticker":"AVD","date":"2015-02-06","pret":0.03958,"close":12.31}
{"ticker":"AVD","date":"2015-02-09","pret":-0.00486,"close":12.41}
{"ticker":"AVD","date":"2015-02-10","pret":0.0105,"close":12.18}
{"ticker":"AVD","date":"2015-02-11","pret":-0.02606,"close":12.13}
{"ticker":"AVD","date":"2015-02-12","pret":0.01312,"close":12.15}
{"ticker":"AVD","date":"2015-02-13","pret":-0.00818,"close":12.18}
{"ticker":"AVD","date":"2015-02-17","pret":-0.00329,"close":12.05}
{"ticker":"AVD","date":"2015-02-18","pret":-0.00661,"close":12.13}
{"ticker":"AVD","date":"2015-02-19","pret":0,"close":12.29}
{"ticker":"AVD","date":"2015-02-20","pret":0.014,"close":11.64}
{"ticker":"AVD","date":"2015-02-23","pret":-0.05548,"close":11.56}
{"ticker":"AVD","date":"2015-02-24","pret":0.00173,"close":11.5}
{"ticker":"AVD","date":"2015-02-25","pret":-0.0078,"close":11.47}
{"ticker":"AVD","date":"2015-02-26","pret":0.0026,"close":11.41}
{"ticker":"AVD","date":"2015-02-27","pret":-0.04252,"close":11.27}
{"ticker":"AVD","date":"2015-03-02","pret":0.01705,"close":11.13}
{"ticker":"AVD","date":"2015-03-03","pret":-0.01524,"close":10.86}
{"ticker":"AVD","date":"2015-03-04","pret":-0.0368,"close":10.44}
{"ticker":"AVD","date":"2015-03-05","pret":-0.02275,"close":10.32}
{"ticker":"AVD","date":"2015-03-06","pret":-0.01643,"close":10.14}
{"ticker":"AVD","date":"2015-03-09","pret":-0.00979,"close":10.14}
{"ticker":"AVD","date":"2015-03-10","pret":-0.01687,"close":9.99}
{"ticker":"AVD","date":"2015-03-11","pret":0.001,"close":9.9}
{"ticker":"AVD","date":"2015-03-12","pret":0.0315,"close":10.98}
{"ticker":"AVD","date":"2015-03-13","pret":0.06108,"close":10.97}
{"ticker":"AVD","date":"2015-03-16","pret":0.00727,"close":10.81}
{"ticker":"AVD","date":"2015-03-17","pret":-0.02752,"close":10.54}
{"ticker":"AVD","date":"2015-03-18","pret":-0.02639,"close":10.3}
{"ticker":"AVD","date":"2015-03-19","pret":-0.02417,"close":10.25}
{"ticker":"AVD","date":"2015-03-20","pret":0.0078,"close":10.48}
{"ticker":"AVD","date":"2015-03-23","pret":0.01828,"close":10.42}
{"ticker":"AVD","date":"2015-03-24","pret":-0.00286,"close":10.48}
{"ticker":"AVD","date":"2015-03-25","pret":0.00382,"close":10.72}
{"ticker":"AVD","date":"2015-03-26","pret":0.02074,"close":10.48}
{"ticker":"AVD","date":"2015-03-27","pret":-0.01978,"close":10.66}
{"ticker":"AVD","date":"2015-03-30","pret":0.01978,"close":10.83}
{"ticker":"AVD","date":"2015-03-31","pret":0.00651,"close":10.62}
{"ticker":"AVD","date":"2015-04-01","pret":-0.0206,"close":10.7}
{"ticker":"AVD","date":"2015-04-02","pret":0.00942,"close":10.88}
{"ticker":"AVD","date":"2015-04-06","pret":0.01857,"close":11.24}
{"ticker":"AVD","date":"2015-04-07","pret":0.02991,"close":11.69}
{"ticker":"AVD","date":"2015-04-08","pret":0.05388,"close":12.07}
{"ticker":"AVD","date":"2015-04-09","pret":0.02341,"close":12.07}
{"ticker":"AVD","date":"2015-04-10","pret":0.0033,"close":12.18}
{"ticker":"AVD","date":"2015-04-13","pret":0.00082,"close":12.41}
{"ticker":"AVD","date":"2015-04-14","pret":0.02278,"close":12.28}
{"ticker":"AVD","date":"2015-04-15","pret":-0.00889,"close":12.45}
{"ticker":"AVD","date":"2015-04-16","pret":0.0121,"close":12.58}
{"ticker":"AVD","date":"2015-04-17","pret":-0.00482,"close":11.54}
{"ticker":"AVD","date":"2015-04-20","pret":-0.06578,"close":11.66}
{"ticker":"AVD","date":"2015-04-21","pret":0.00086,"close":11.48}
{"ticker":"AVD","date":"2015-04-22","pret":-0.01472,"close":10.97}
{"ticker":"AVD","date":"2015-04-23","pret":-0.04006,"close":11.24}
{"ticker":"AVD","date":"2015-04-24","pret":0.026,"close":10.89}
{"ticker":"AVD","date":"2015-04-27","pret":-0.03146,"close":10.69}
{"ticker":"AVD","date":"2015-04-28","pret":-0.02403,"close":10.95}
{"ticker":"AVD","date":"2015-04-29","pret":0.01945,"close":10.9}
{"ticker":"AVD","date":"2015-04-30","pret":0,"close":10.91}
{"ticker":"AVD","date":"2015-05-01","pret":0.01728,"close":12.49}
{"ticker":"AVD","date":"2015-05-04","pret":0.11568,"close":12.79}
{"ticker":"AVD","date":"2015-05-05","pret":0.02616,"close":13.1}
{"ticker":"AVD","date":"2015-05-06","pret":0.06219,"close":13.41}
{"ticker":"AVD","date":"2015-05-07","pret":-0.01332,"close":13.66}
{"ticker":"AVD","date":"2015-05-08","pret":0.03298,"close":14.24}
{"ticker":"AVD","date":"2015-05-11","pret":0.02492,"close":14.89}
{"ticker":"AVD","date":"2015-05-12","pret":0.0534,"close":14.16}
{"ticker":"AVD","date":"2015-05-13","pret":-0.05904,"close":13.88}
{"ticker":"AVD","date":"2015-05-14","pret":-0.0164,"close":13.96}
{"ticker":"AVD","date":"2015-05-15","pret":0.00287,"close":13.96}
{"ticker":"AVD","date":"2015-05-18","pret":0,"close":14.08}
{"ticker":"AVD","date":"2015-05-19","pret":0.0107,"close":14.07}
{"ticker":"AVD","date":"2015-05-20","pret":0.00142,"close":13.96}
{"ticker":"AVD","date":"2015-05-21","pret":-0.01211,"close":14.13}
{"ticker":"AVD","date":"2015-05-22","pret":0.01424,"close":13.84}
{"ticker":"AVD","date":"2015-05-26","pret":-0.0236,"close":13.61}
{"ticker":"AVD","date":"2015-05-27","pret":-0.01531,"close":13.92}
{"ticker":"AVD","date":"2015-05-28","pret":0.02108,"close":13.84}
{"ticker":"AVD","date":"2015-05-29","pret":-0.00722,"close":13.78}
{"ticker":"AVD","date":"2015-06-01","pret":-0.00218,"close":13.66}
{"ticker":"AVD","date":"2015-06-02","pret":-0.01242,"close":14.03}
{"ticker":"AVD","date":"2015-06-03","pret":0.03326,"close":14.28}
{"ticker":"AVD","date":"2015-06-04","pret":0.00779,"close":13.97}
{"ticker":"AVD","date":"2015-06-05","pret":-0.02068,"close":14.31}
{"ticker":"AVD","date":"2015-06-08","pret":0.02771,"close":14.7}
{"ticker":"AVD","date":"2015-06-09","pret":0.02764,"close":14.61}
{"ticker":"AVD","date":"2015-06-10","pret":0.00476,"close":14.89}
{"ticker":"AVD","date":"2015-06-11","pret":0.0108,"close":13.8}
{"ticker":"AVD","date":"2015-06-12","pret":-0.0623,"close":13.66}
{"ticker":"AVD","date":"2015-06-15","pret":-0.03341,"close":13.57}
{"ticker":"AVD","date":"2015-06-16","pret":-0.00296,"close":13.73}
{"ticker":"AVD","date":"2015-06-17","pret":0.01908,"close":13.63}
{"ticker":"AVD","date":"2015-06-18","pret":-0.00364,"close":13.29}
{"ticker":"AVD","date":"2015-06-19","pret":-0.02811,"close":13.25}
{"ticker":"AVD","date":"2015-06-22","pret":0.00225,"close":13.74}
{"ticker":"AVD","date":"2015-06-23","pret":0.0353,"close":14.23}
{"ticker":"AVD","date":"2015-06-24","pret":0.02779,"close":13.81}
{"ticker":"AVD","date":"2015-06-25","pret":-0.0249,"close":13.93}
{"ticker":"AVD","date":"2015-06-26","pret":0.00861,"close":14.34}
{"ticker":"AVD","date":"2015-06-29","pret":0.0177,"close":13.91}
{"ticker":"AVD","date":"2015-06-30","pret":-0.01913,"close":13.8}
{"ticker":"AVD","date":"2015-07-01","pret":-0.00718,"close":13.67}
{"ticker":"AVD","date":"2015-07-02","pret":-0.01744,"close":12.92}
{"ticker":"AVD","date":"2015-07-06","pret":-0.06669,"close":12.71}
{"ticker":"AVD","date":"2015-07-07","pret":-0.00629,"close":12.53}
{"ticker":"AVD","date":"2015-07-08","pret":-0.01991,"close":12.23}
{"ticker":"AVD","date":"2015-07-09","pret":-0.00322,"close":12.64}
{"ticker":"AVD","date":"2015-07-10","pret":0.03645,"close":13.31}
{"ticker":"AVD","date":"2015-07-13","pret":0.03817,"close":13.13}
{"ticker":"AVD","date":"2015-07-14","pret":-0.0189,"close":13.01}
{"ticker":"AVD","date":"2015-07-15","pret":-0.00459,"close":13.08}
{"ticker":"AVD","date":"2015-07-16","pret":0.0084,"close":12.88}
{"ticker":"AVD","date":"2015-07-17","pret":-0.01842,"close":12.78}
{"ticker":"AVD","date":"2015-07-20","pret":-0.00622,"close":12.68}
{"ticker":"AVD","date":"2015-07-21","pret":-0.01176,"close":13.05}
{"ticker":"AVD","date":"2015-07-22","pret":0.02107,"close":13.07}
{"ticker":"AVD","date":"2015-07-23","pret":0.01456,"close":13.14}
{"ticker":"AVD","date":"2015-07-24","pret":-0.00381,"close":13.19}
{"ticker":"AVD","date":"2015-07-27","pret":-0.00459,"close":12.91}
{"ticker":"AVD","date":"2015-07-28","pret":-0.00154,"close":12.91}
{"ticker":"AVD","date":"2015-07-29","pret":-0.00849,"close":12.72}
{"ticker":"AVD","date":"2015-07-30","pret":-0.01405,"close":12.7}
{"ticker":"AVD","date":"2015-07-31","pret":-0.04174,"close":12.82}
{"ticker":"AVD","date":"2015-08-03","pret":0.03938,"close":11.68}
{"ticker":"AVD","date":"2015-08-04","pret":-0.08208,"close":11.56}
{"ticker":"AVD","date":"2015-08-05","pret":-0.00601,"close":11.49}
{"ticker":"AVD","date":"2015-08-06","pret":-0.01386,"close":11.38}
{"ticker":"AVD","date":"2015-08-07","pret":-0.01494,"close":11.35}
{"ticker":"AVD","date":"2015-08-10","pret":0.00882,"close":11.56}
{"ticker":"AVD","date":"2015-08-11","pret":0.007,"close":11.6}
{"ticker":"AVD","date":"2015-08-12","pret":0.01041,"close":11.43}
{"ticker":"AVD","date":"2015-08-13","pret":-0.0139,"close":11.4}
{"ticker":"AVD","date":"2015-08-14","pret":-0.00614,"close":11.48}
{"ticker":"AVD","date":"2015-08-17","pret":0.00614,"close":11.32}
{"ticker":"AVD","date":"2015-08-18","pret":0.00958,"close":11.66}
{"ticker":"AVD","date":"2015-08-19","pret":0,"close":11.77}
{"ticker":"AVD","date":"2015-08-20","pret":0.01292,"close":11.86}
{"ticker":"AVD","date":"2015-08-21","pret":-0.00257,"close":12.15}
{"ticker":"AVD","date":"2015-08-24","pret":-0.01556,"close":11.94}
{"ticker":"AVD","date":"2015-08-25","pret":0.05672,"close":12.01}
{"ticker":"AVD","date":"2015-08-26","pret":0.0082,"close":12.53}
{"ticker":"AVD","date":"2015-08-27","pret":0.03292,"close":12.85}
{"ticker":"AVD","date":"2015-08-28","pret":0.0063,"close":13.03}
{"ticker":"AVD","date":"2015-08-31","pret":0.01866,"close":13.36}
{"ticker":"AVD","date":"2015-09-01","pret":0.00691,"close":12.52}
{"ticker":"AVD","date":"2015-09-02","pret":-0.02793,"close":12.4}
{"ticker":"AVD","date":"2015-09-03","pret":-0.02228,"close":12.33}
{"ticker":"AVD","date":"2015-09-04","pret":-0.01868,"close":12.15}
{"ticker":"AVD","date":"2015-09-08","pret":0.01303,"close":11.92}
{"ticker":"AVD","date":"2015-09-09","pret":-0.0254,"close":11.76}
{"ticker":"AVD","date":"2015-09-10","pret":-0.02692,"close":11.78}
{"ticker":"AVD","date":"2015-09-11","pret":0.00255,"close":12}
{"ticker":"AVD","date":"2015-09-14","pret":0.01435,"close":12.02}
{"ticker":"AVD","date":"2015-09-15","pret":0.00668,"close":12.52}
{"ticker":"AVD","date":"2015-09-16","pret":0.03437,"close":12.66}
{"ticker":"AVD","date":"2015-09-17","pret":0.01517,"close":12.88}
{"ticker":"AVD","date":"2015-09-18","pret":-0.00796,"close":12.69}
{"ticker":"AVD","date":"2015-09-21","pret":0.01506,"close":12.15}
{"ticker":"AVD","date":"2015-09-22","pret":-0.06166,"close":11.94}
{"ticker":"AVD","date":"2015-09-23","pret":0.00667,"close":11.78}
{"ticker":"AVD","date":"2015-09-24","pret":-0.0321,"close":11.31}
{"ticker":"AVD","date":"2015-09-25","pret":-0.02257,"close":11.49}
{"ticker":"AVD","date":"2015-09-28","pret":0.00438,"close":11.15}
{"ticker":"AVD","date":"2015-09-29","pret":-0.02747,"close":11.04}
{"ticker":"AVD","date":"2015-09-30","pret":0.0009,"close":11.56}
{"ticker":"AVD","date":"2015-10-01","pret":0.04305,"close":11.83}
{"ticker":"AVD","date":"2015-10-02","pret":0.00941,"close":12.83}
{"ticker":"AVD","date":"2015-10-05","pret":0.09964,"close":13.22}
{"ticker":"AVD","date":"2015-10-06","pret":0.01606,"close":12.52}
{"ticker":"AVD","date":"2015-10-07","pret":-0.04659,"close":12.66}
{"ticker":"AVD","date":"2015-10-08","pret":0.01107,"close":12.82}
{"ticker":"AVD","date":"2015-10-09","pret":0.01172,"close":12.56}
{"ticker":"AVD","date":"2015-10-12","pret":-0.02279,"close":12.68}
{"ticker":"AVD","date":"2015-10-13","pret":-0.0008,"close":12.5}
{"ticker":"AVD","date":"2015-10-14","pret":-0.0008,"close":12.71}
{"ticker":"AVD","date":"2015-10-15","pret":0.01423,"close":13.69}
{"ticker":"AVD","date":"2015-10-16","pret":0.07702,"close":13.76}
{"ticker":"AVD","date":"2015-10-19","pret":-0.01023,"close":14.18}
{"ticker":"AVD","date":"2015-10-20","pret":0.03534,"close":14.25}
{"ticker":"AVD","date":"2015-10-21","pret":0.00987,"close":13.87}
{"ticker":"AVD","date":"2015-10-22","pret":-0.02415,"close":14.46}
{"ticker":"AVD","date":"2015-10-23","pret":0.04085,"close":14.18}
{"ticker":"AVD","date":"2015-10-26","pret":-0.02728,"close":13.48}
{"ticker":"AVD","date":"2015-10-27","pret":-0.04943,"close":13.42}
{"ticker":"AVD","date":"2015-10-28","pret":0.0052,"close":13.36}
{"ticker":"AVD","date":"2015-10-29","pret":-0.00968,"close":13.37}
{"ticker":"AVD","date":"2015-10-30","pret":0.00597,"close":13.41}
{"ticker":"AVD","date":"2015-11-02","pret":-0.00597,"close":13.47}
{"ticker":"AVD","date":"2015-11-03","pret":0.07357,"close":15.29}
{"ticker":"AVD","date":"2015-11-04","pret":0.08207,"close":15.71}
{"ticker":"AVD","date":"2015-11-05","pret":0.00128,"close":15.16}
{"ticker":"AVD","date":"2015-11-06","pret":-0.03914,"close":15.35}
{"ticker":"AVD","date":"2015-11-09","pret":0.02432,"close":14.47}
{"ticker":"AVD","date":"2015-11-10","pret":-0.07062,"close":14.3}
{"ticker":"AVD","date":"2015-11-11","pret":0.00209,"close":14.23}
{"ticker":"AVD","date":"2015-11-12","pret":-0.01542,"close":14.12}
{"ticker":"AVD","date":"2015-11-13","pret":-0.00851,"close":14.38}
{"ticker":"AVD","date":"2015-11-16","pret":0.02323,"close":14.3}
{"ticker":"AVD","date":"2015-11-17","pret":-0.00209,"close":14.55}
{"ticker":"AVD","date":"2015-11-18","pret":0.02002,"close":14.02}
{"ticker":"AVD","date":"2015-11-19","pret":-0.04259,"close":14.45}
{"ticker":"AVD","date":"2015-11-20","pret":0.03504,"close":14.27}
{"ticker":"AVD","date":"2015-11-23","pret":-0.02511,"close":14.45}
{"ticker":"AVD","date":"2015-11-24","pret":0.0175,"close":15.56}
{"ticker":"AVD","date":"2015-11-25","pret":0.07356,"close":15.78}
{"ticker":"AVD","date":"2015-11-26"}
{"ticker":"AVD","date":"2015-11-27","pret":0.01536,"close":15.59}
{"ticker":"AVD","date":"2015-11-30","pret":-0.01342,"close":15.76}
{"ticker":"AVD","date":"2015-12-01","pret":0.01912,"close":15.41}
{"ticker":"AVD","date":"2015-12-02","pret":-0.03665,"close":14.99}
{"ticker":"AVD","date":"2015-12-03","pret":-0.02386,"close":15.01}
{"ticker":"AVD","date":"2015-12-04","pret":0.00602,"close":15.16}
{"ticker":"AVD","date":"2015-12-07","pret":0.01915,"close":14.42}
{"ticker":"AVD","date":"2015-12-08","pret":-0.07466,"close":14.22}
{"ticker":"AVD","date":"2015-12-09","pret":0.00282,"close":14.22}
{"ticker":"AVD","date":"2015-12-10","pret":-0.00989,"close":14.09}
{"ticker":"AVD","date":"2015-12-11","pret":-0.0208,"close":13.84}
{"ticker":"AVD","date":"2015-12-14","pret":0,"close":13.26}
{"ticker":"AVD","date":"2015-12-15","pret":-0.03315,"close":13.37}
{"ticker":"AVD","date":"2015-12-16","pret":0.00969,"close":14.17}
{"ticker":"AVD","date":"2015-12-17"}
{"ticker":"AVD","date":"2015-12-18","pret":-0.00745,"close":13.63}
{"ticker":"AVD","date":"2015-12-21","pret":0.03018,"close":13.84}
{"ticker":"AVD","date":"2015-12-22","pret":0.0065,"close":14.1}
{"ticker":"AVD","date":"2015-12-23","pret":0.01997,"close":14.42}
{"ticker":"AVD","date":"2015-12-24","pret":0.01472,"close":14.28}
{"ticker":"AVD","date":"2015-12-28","pret":-0.00909,"close":14.45}
{"ticker":"AVD","date":"2015-12-29","pret":0.01809,"close":14.35}
{"ticker":"AVD","date":"2015-12-30","pret":-0.0097,"close":14.15}
{"ticker":"AVD","date":"2015-12-31","pret":-0.01544,"close":14.01}
{"ticker":"AVD","date":"2016-01-04","pret":-0.05899,"close":11.9}
{"ticker":"AVD","date":"2016-01-05","pret":-0.11264,"close":11.49}
{"ticker":"AVG","date":"2015-01-02","pret":-0.02251,"close":19.58}
{"ticker":"AVG","date":"2015-01-05","pret":-0.01478,"close":19.27}
{"ticker":"AVG","date":"2015-01-06","pret":-0.00618,"close":19.4}
{"ticker":"AVG","date":"2015-01-07","pret":0.00669,"close":19.83}
{"ticker":"AVG","date":"2015-01-08","pret":0.02683,"close":20.05}
{"ticker":"AVG","date":"2015-01-09","pret":0.00448,"close":19.91}
{"ticker":"AVG","date":"2015-01-12","pret":-0.01251,"close":19.78}
{"ticker":"AVG","date":"2015-01-13","pret":0.00201,"close":19.95}
{"ticker":"AVG","date":"2015-01-14","pret":-0.00706,"close":19.65}
{"ticker":"AVG","date":"2015-01-15","pret":-0.00406,"close":19.23}
{"ticker":"AVG","date":"2015-01-16","pret":-0.02261,"close":19.63}
{"ticker":"AVG","date":"2015-01-20","pret":0.01956,"close":19.76}
{"ticker":"AVG","date":"2015-01-21","pret":0.0061,"close":19.69}
{"ticker":"AVG","date":"2015-01-22","pret":0.00051,"close":19.89}
{"ticker":"AVG","date":"2015-01-23","pret":0.00404,"close":19.97}
{"ticker":"AVG","date":"2015-01-26","pret":0.00804,"close":19.88}
{"ticker":"AVG","date":"2015-01-27","pret":-0.01411,"close":19.8}
{"ticker":"AVG","date":"2015-01-28","pret":0.0111,"close":19.57}
{"ticker":"AVG","date":"2015-01-29","pret":-0.02027,"close":19.84}
{"ticker":"AVG","date":"2015-01-30","pret":0.0112,"close":19.78}
{"ticker":"AVG","date":"2015-02-02","pret":0.00253,"close":19.81}
{"ticker":"AVG","date":"2015-02-03","pret":0.00604,"close":19.83}
{"ticker":"AVG","date":"2015-02-04","pret":-0.00705,"close":19.77}
{"ticker":"AVG","date":"2015-02-05","pret":0.00906,"close":20.02}
{"ticker":"AVG","date":"2015-02-06","pret":-0.00301,"close":20}
{"ticker":"AVG","date":"2015-02-09","pret":0.00451,"close":20.03}
{"ticker":"AVG","date":"2015-02-10","pret":0.00847,"close":20.42}
{"ticker":"AVG","date":"2015-02-11","pret":0.01428,"close":20.26}
{"ticker":"AVG","date":"2015-02-12","pret":0.00195,"close":20.48}
{"ticker":"AVG","date":"2015-02-13","pret":0.0039,"close":20.73}
{"ticker":"AVG","date":"2015-02-17","pret":0.01448,"close":20.7}
{"ticker":"AVG","date":"2015-02-18","pret":-0.00577,"close":20.67}
{"ticker":"AVG","date":"2015-02-19","pret":0.03364,"close":21.88}
{"ticker":"AVG","date":"2015-02-20","pret":0.01801,"close":22.09}
{"ticker":"AVG","date":"2015-02-23","pret":0.00684,"close":22.34}
{"ticker":"AVG","date":"2015-02-24","pret":0.01757,"close":22.2}
{"ticker":"AVG","date":"2015-02-25","pret":-0.01123,"close":22.27}
{"ticker":"AVG","date":"2015-02-26","pret":0.00045,"close":22.38}
{"ticker":"AVG","date":"2015-02-27","pret":0.0054,"close":22.57}
{"ticker":"AVG","date":"2015-03-02","pret":0.01028,"close":22.66}
{"ticker":"AVG","date":"2015-03-03","pret":0.00266,"close":22.69}
{"ticker":"AVG","date":"2015-03-04","pret":0.01496,"close":22.52}
{"ticker":"AVG","date":"2015-03-05","pret":-0.01629,"close":22.63}
{"ticker":"AVG","date":"2015-03-06","pret":-0.004,"close":22.59}
{"ticker":"AVG","date":"2015-03-09","pret":0.00976,"close":22.61}
{"ticker":"AVG","date":"2015-03-10","pret":-0.01333,"close":22.4}
{"ticker":"AVG","date":"2015-03-11","pret":0.00179,"close":22.52}
{"ticker":"AVG","date":"2015-03-12","pret":0.01022,"close":22.65}
{"ticker":"AVG","date":"2015-03-13","pret":0.00088,"close":22.52}
{"ticker":"AVG","date":"2015-03-16","pret":-0.00088,"close":22.5}
{"ticker":"AVG","date":"2015-03-17","pret":-0.00621,"close":22.4}
{"ticker":"AVG","date":"2015-03-18","pret":-0.01028,"close":22.43}
{"ticker":"AVG","date":"2015-03-19","pret":-0.0036,"close":22.24}
{"ticker":"AVG","date":"2015-03-20","pret":0.00853,"close":22.28}
{"ticker":"AVG","date":"2015-03-23","pret":-0.00403,"close":22.28}
{"ticker":"AVG","date":"2015-03-24","pret":0.00135,"close":21.96}
{"ticker":"AVG","date":"2015-03-25","pret":-0.0149,"close":21.44}
{"ticker":"AVG","date":"2015-03-26","pret":-0.03002,"close":21.72}
{"ticker":"AVG","date":"2015-03-27","pret":0.01858,"close":21.66}
{"ticker":"AVG","date":"2015-03-30","pret":-0.00046,"close":22.01}
{"ticker":"AVG","date":"2015-03-31","pret":0.00871,"close":21.65}
{"ticker":"AVG","date":"2015-04-01","pret":-0.01425,"close":21.62}
{"ticker":"AVG","date":"2015-04-02","pret":0.00324,"close":21.71}
{"ticker":"AVG","date":"2015-04-06","pret":-0.00185,"close":21.81}
{"ticker":"AVG","date":"2015-04-07","pret":0.00599,"close":21.57}
{"ticker":"AVG","date":"2015-04-08","pret":-0.00923,"close":21.7}
{"ticker":"AVG","date":"2015-04-09","pret":0.00739,"close":21.87}
{"ticker":"AVG","date":"2015-04-10","pret":0.00871,"close":21.88}
{"ticker":"AVG","date":"2015-04-13","pret":-0.00046,"close":21.64}
{"ticker":"AVG","date":"2015-04-14","pret":-0.01148,"close":21.2}
{"ticker":"AVG","date":"2015-04-15","pret":-0.02006,"close":21.51}
{"ticker":"AVG","date":"2015-04-16","pret":0.01264,"close":21.5}
{"ticker":"AVG","date":"2015-04-17","pret":-0.00747,"close":21.02}
{"ticker":"AVG","date":"2015-04-20","pret":-0.00564,"close":21.25}
{"ticker":"AVG","date":"2015-04-21","pret":0.00845,"close":21.57}
{"ticker":"AVG","date":"2015-04-22","pret":0.0107,"close":21.57}
{"ticker":"AVG","date":"2015-04-23","pret":-0.00557,"close":21.42}
{"ticker":"AVG","date":"2015-04-24","pret":-0.00326,"close":21.54}
{"ticker":"AVG","date":"2015-04-27","pret":0.00605,"close":21.39}
{"ticker":"AVG","date":"2015-04-28","pret":-0.00932,"close":21.93}
{"ticker":"AVG","date":"2015-04-29","pret":0.02268,"close":21.91}
{"ticker":"AVG","date":"2015-04-30","pret":0.0364,"close":23.92}
{"ticker":"AVG","date":"2015-05-01","pret":0.05118,"close":23.87}
{"ticker":"AVG","date":"2015-05-04","pret":0.00418,"close":23.73}
{"ticker":"AVG","date":"2015-05-05","pret":-0.0126,"close":23.27}
{"ticker":"AVG","date":"2015-05-06","pret":-0.00721,"close":23.47}
{"ticker":"AVG","date":"2015-05-07","pret":-0.00299,"close":23.7}
{"ticker":"AVG","date":"2015-05-08","pret":0.01904,"close":23.7}
{"ticker":"AVG","date":"2015-05-11","pret":-0.00673,"close":24.13}
{"ticker":"AVG","date":"2015-05-12","pret":0.01798,"close":24.34}
{"ticker":"AVG","date":"2015-05-13","pret":0.0201,"close":24.61}
{"ticker":"AVG","date":"2015-05-14","pret":0.00365,"close":24.7}
{"ticker":"AVG","date":"2015-05-15","pret":0.00162,"close":24.86}
{"ticker":"AVG","date":"2015-05-18","pret":0.00081,"close":24.75}
{"ticker":"AVG","date":"2015-05-19","pret":-0.00486,"close":24.57}
{"ticker":"AVG","date":"2015-05-20","pret":-0.00692,"close":24.53}
{"ticker":"AVG","date":"2015-05-21","pret":0.00041,"close":24.66}
{"ticker":"AVG","date":"2015-05-22","pret":0.00529,"close":24.41}
{"ticker":"AVG","date":"2015-05-26","pret":-0.01308,"close":24.38}
{"ticker":"AVG","date":"2015-05-27","pret":-0.00041,"close":24.67}
{"ticker":"AVG","date":"2015-05-28","pret":0.01105,"close":24.51}
{"ticker":"AVG","date":"2015-05-29","pret":-0.00285,"close":24.52}
{"ticker":"AVG","date":"2015-06-01","pret":0.00245,"close":25.06}
{"ticker":"AVG","date":"2015-06-02","pret":0.01816,"close":24.86}
{"ticker":"AVG","date":"2015-06-03","pret":0,"close":25.74}
{"ticker":"AVG","date":"2015-06-04","pret":0.02723,"close":25.1}
{"ticker":"AVG","date":"2015-06-05","pret":-0.01728,"close":25.73}
{"ticker":"AVG","date":"2015-06-08","pret":0.02194,"close":25.85}
{"ticker":"AVG","date":"2015-06-09","pret":0.00772,"close":25.85}
{"ticker":"AVG","date":"2015-06-10","pret":-0.00038,"close":26.25}
{"ticker":"AVG","date":"2015-06-11","pret":0.07375,"close":27.42}
{"ticker":"AVG","date":"2015-06-12","pret":-0.02386,"close":27.78}
{"ticker":"AVG","date":"2015-06-15","pret":0.00693,"close":27.78}
{"ticker":"AVG","date":"2015-06-16","pret":0.0094,"close":27.79}
{"ticker":"AVG","date":"2015-06-17","pret":0.00431,"close":27.86}
{"ticker":"AVG","date":"2015-06-18","pret":0.00072,"close":27.68}
{"ticker":"AVG","date":"2015-06-19","pret":-0.01153,"close":27.78}
{"ticker":"AVG","date":"2015-06-22","pret":0.01332,"close":28.1}
{"ticker":"AVG","date":"2015-06-23","pret":0.00107,"close":28.68}
{"ticker":"AVG","date":"2015-06-24","pret":0.02085,"close":28.22}
{"ticker":"AVG","date":"2015-06-25","pret":-0.01232,"close":28.24}
{"ticker":"AVG","date":"2015-06-26","pret":0.00248,"close":27.9}
{"ticker":"AVG","date":"2015-06-29","pret":-0.02685,"close":26.88}
{"ticker":"AVG","date":"2015-06-30","pret":-0.01979,"close":27.21}
{"ticker":"AVG","date":"2015-07-01","pret":0.01506,"close":27.43}
{"ticker":"AVG","date":"2015-07-02","pret":0.00509,"close":27.57}
{"ticker":"AVG","date":"2015-07-06","pret":-0.00436,"close":27.33}
{"ticker":"AVG","date":"2015-07-07","pret":-0.00182,"close":27.23}
{"ticker":"AVG","date":"2015-07-08","pret":-0.01101,"close":27.67}
{"ticker":"AVG","date":"2015-07-09","pret":0.02514,"close":27.69}
{"ticker":"AVG","date":"2015-07-10","pret":0.00824,"close":27.67}
{"ticker":"AVG","date":"2015-07-13","pret":-0.0086,"close":27.65}
{"ticker":"AVG","date":"2015-07-14","pret":-0.00108,"close":27.92}
{"ticker":"AVG","date":"2015-07-15","pret":0.00503,"close":27.89}
{"ticker":"AVG","date":"2015-07-16","pret":0.00501,"close":28.03}
{"ticker":"AVG","date":"2015-07-17","pret":-0.00036,"close":27.9}
{"ticker":"AVG","date":"2015-07-20","pret":-0.00322,"close":27.7}
{"ticker":"AVG","date":"2015-07-21","pret":-0.01008,"close":28.09}
{"ticker":"AVG","date":"2015-07-22","pret":0.01151,"close":28.01}
{"ticker":"AVG","date":"2015-07-23","pret":0.01666,"close":28.79}
{"ticker":"AVG","date":"2015-07-24","pret":0.01014,"close":28.45}
{"ticker":"AVG","date":"2015-07-27","pret":-0.01296,"close":28.37}
{"ticker":"AVG","date":"2015-07-28","pret":-0.00141,"close":28.4}
{"ticker":"AVG","date":"2015-07-29","pret":0.00035,"close":27.98}
{"ticker":"AVG","date":"2015-07-30","pret":-0.01888,"close":28.48}
{"ticker":"AVG","date":"2015-07-31","pret":0.02662,"close":28.74}
{"ticker":"AVG","date":"2015-08-03","pret":0.00559,"close":28.6}
{"ticker":"AVG","date":"2015-08-04","pret":-0.00875,"close":28.77}
{"ticker":"AVG","date":"2015-08-05","pret":0.01153,"close":28.13}
{"ticker":"AVG","date":"2015-08-06","pret":-0.00522,"close":25.84}
{"ticker":"AVG","date":"2015-08-07","pret":-0.11652,"close":25.66}
{"ticker":"AVG","date":"2015-08-10","pret":0.00937,"close":26.2}
{"ticker":"AVG","date":"2015-08-11","pret":0.01005,"close":25.24}
{"ticker":"AVG","date":"2015-08-12","pret":-0.03445,"close":24.8}
{"ticker":"AVG","date":"2015-08-13","pret":-0.01242,"close":24.6}
{"ticker":"AVG","date":"2015-08-14","pret":-0.01136,"close":24.55}
{"ticker":"AVG","date":"2015-08-17","pret":-0.00082,"close":24.8}
{"ticker":"AVG","date":"2015-08-18","pret":0.01056,"close":24.32}
{"ticker":"AVG","date":"2015-08-19","pret":-0.01958,"close":24.05}
{"ticker":"AVG","date":"2015-08-20","pret":-0.0116,"close":23.23}
{"ticker":"AVG","date":"2015-08-21","pret":-0.04561,"close":22.86}
{"ticker":"AVG","date":"2015-08-24","pret":-0.04733,"close":22.18}
{"ticker":"AVG","date":"2015-08-25","pret":0.03813,"close":22.14}
{"ticker":"AVG","date":"2015-08-26","pret":-0.00176,"close":23.09}
{"ticker":"AVG","date":"2015-08-27","pret":0.02697,"close":23.59}
{"ticker":"AVG","date":"2015-08-28","pret":0.02459,"close":23.9}
{"ticker":"AVG","date":"2015-08-31","pret":-0.00042,"close":23.13}
{"ticker":"AVG","date":"2015-09-01","pret":-0.04455,"close":22.64}
{"ticker":"AVG","date":"2015-09-02","pret":0.00262,"close":23.28}
{"ticker":"AVG","date":"2015-09-03","pret":0.02289,"close":23.41}
{"ticker":"AVG","date":"2015-09-04","pret":-0.00728,"close":23.53}
{"ticker":"AVG","date":"2015-09-08","pret":0.02925,"close":23.76}
{"ticker":"AVG","date":"2015-09-09","pret":-0.00084,"close":23.43}
{"ticker":"AVG","date":"2015-09-10","pret":-0.02455,"close":23.51}
{"ticker":"AVG","date":"2015-09-11","pret":0.00513,"close":23.61}
{"ticker":"AVG","date":"2015-09-14","pret":0.00849,"close":23.94}
{"ticker":"AVG","date":"2015-09-15","pret":0.01593,"close":24.33}
{"ticker":"AVG","date":"2015-09-16","pret":0.01486,"close":24.36}
{"ticker":"AVG","date":"2015-09-17","pret":-0.00575,"close":24.25}
{"ticker":"AVG","date":"2015-09-18","pret":-0.00869,"close":24.3}
{"ticker":"AVG","date":"2015-09-21","pret":0.01158,"close":23.88}
{"ticker":"AVG","date":"2015-09-22","pret":-0.02539,"close":23.42}
{"ticker":"AVG","date":"2015-09-23","pret":-0.01273,"close":23.32}
{"ticker":"AVG","date":"2015-09-24","pret":-0.00901,"close":22.95}
{"ticker":"AVG","date":"2015-09-25","pret":-0.00302,"close":22.56}
{"ticker":"AVG","date":"2015-09-28","pret":-0.03027,"close":21.87}
{"ticker":"AVG","date":"2015-09-29","pret":-0.02663,"close":21.31}
{"ticker":"AVG","date":"2015-09-30","pret":-0.00965,"close":21.75}
{"ticker":"AVG","date":"2015-10-01","pret":0.00231,"close":21.75}
{"ticker":"AVG","date":"2015-10-02","pret":-0.00277,"close":21.93}
{"ticker":"AVG","date":"2015-10-05","pret":0.01695,"close":22.45}
{"ticker":"AVG","date":"2015-10-06","pret":0.01712,"close":22.05}
{"ticker":"AVG","date":"2015-10-07","pret":-0.00762,"close":22.92}
{"ticker":"AVG","date":"2015-10-08","pret":0.02708,"close":22.75}
{"ticker":"AVG","date":"2015-10-09","pret":-0.00175,"close":23.56}
{"ticker":"AVG","date":"2015-10-12","pret":0.0311,"close":23.26}
{"ticker":"AVG","date":"2015-10-13","pret":-0.01543,"close":22.28}
{"ticker":"AVG","date":"2015-10-14","pret":-0.03741,"close":22.67}
{"ticker":"AVG","date":"2015-10-15","pret":0.01822,"close":23.27}
{"ticker":"AVG","date":"2015-10-16","pret":0.02822,"close":23.3}
{"ticker":"AVG","date":"2015-10-19","pret":-0.00386,"close":24.02}
{"ticker":"AVG","date":"2015-10-20","pret":0.02839,"close":23.89}
{"ticker":"AVG","date":"2015-10-21","pret":0.00292,"close":23.57}
{"ticker":"AVG","date":"2015-10-22","pret":-0.0092,"close":24.08}
{"ticker":"AVG","date":"2015-10-23","pret":0.02368,"close":24.28}
{"ticker":"AVG","date":"2015-10-26","pret":-0.00783,"close":24.36}
{"ticker":"AVG","date":"2015-10-27","pret":0.00454,"close":22.95}
{"ticker":"AVG","date":"2015-10-28","pret":-0.05372,"close":23.89}
{"ticker":"AVG","date":"2015-10-29","pret":0.03292,"close":23.7}
{"ticker":"AVG","date":"2015-10-30","pret":-0.00253,"close":23.7}
{"ticker":"AVG","date":"2015-11-02","pret":-0.00169,"close":23.99}
{"ticker":"AVG","date":"2015-11-03","pret":0.0105,"close":23.84}
{"ticker":"AVG","date":"2015-11-04","pret":-0.00251,"close":24.08}
{"ticker":"AVG","date":"2015-11-05","pret":-0.16892,"close":20.26}
{"ticker":"AVG","date":"2015-11-06","pret":0.00198,"close":19.58}
{"ticker":"AVG","date":"2015-11-09","pret":-0.04817,"close":19.19}
{"ticker":"AVG","date":"2015-11-10","pret":-0.00364,"close":19.59}
{"ticker":"AVG","date":"2015-11-11","pret":0.01757,"close":19.47}
{"ticker":"AVG","date":"2015-11-12","pret":-0.00771,"close":19.23}
{"ticker":"AVG","date":"2015-11-13","pret":-0.01508,"close":18.95}
{"ticker":"AVG","date":"2015-11-16","pret":-0.00578,"close":18.22}
{"ticker":"AVG","date":"2015-11-17","pret":-0.03924,"close":18.26}
{"ticker":"AVG","date":"2015-11-18","pret":0.00219,"close":18.84}
{"ticker":"AVG","date":"2015-11-19","pret":0.02539,"close":18.62}
{"ticker":"AVG","date":"2015-11-20","pret":-0.00053,"close":20.05}
{"ticker":"AVG","date":"2015-11-23","pret":0.06207,"close":20.17}
{"ticker":"AVG","date":"2015-11-24","pret":0.00749,"close":20.5}
{"ticker":"AVG","date":"2015-11-25","pret":0.00941,"close":20.74}
{"ticker":"AVG","date":"2015-11-26"}
{"ticker":"AVG","date":"2015-11-27","pret":0.02146,"close":21.02}
{"ticker":"AVG","date":"2015-11-30","pret":0.01722,"close":21.09}
{"ticker":"AVG","date":"2015-12-01","pret":0.00332,"close":20.64}
{"ticker":"AVG","date":"2015-12-02","pret":-0.02586,"close":20.11}
{"ticker":"AVG","date":"2015-12-03","pret":-0.02257,"close":19.55}
{"ticker":"AVG","date":"2015-12-04","pret":-0.03023,"close":19.43}
{"ticker":"AVG","date":"2015-12-07","pret":-0.00616,"close":19.21}
{"ticker":"AVG","date":"2015-12-08","pret":-0.02133,"close":19.18}
{"ticker":"AVG","date":"2015-12-09","pret":0.00524,"close":18.98}
{"ticker":"AVG","date":"2015-12-10","pret":-0.0121,"close":19.26}
{"ticker":"AVG","date":"2015-12-11","pret":0.00212,"close":18.81}
{"ticker":"AVG","date":"2015-12-14","pret":-0.00955,"close":18.46}
{"ticker":"AVG","date":"2015-12-15","pret":-0.00911,"close":19.01}
{"ticker":"AVG","date":"2015-12-16","pret":0.02917,"close":19.96}
{"ticker":"AVG","date":"2015-12-17"}
{"ticker":"AVG","date":"2015-12-18","pret":0.04097,"close":20.25}
{"ticker":"AVG","date":"2015-12-21","pret":0.02036,"close":19.66}
{"ticker":"AVG","date":"2015-12-22","pret":-0.03248,"close":19.78}
{"ticker":"AVG","date":"2015-12-23","pret":0.00658,"close":20.09}
{"ticker":"AVG","date":"2015-12-24","pret":0.01403,"close":20}
{"ticker":"AVG","date":"2015-12-28","pret":-0.00849,"close":19.81}
{"ticker":"AVG","date":"2015-12-29","pret":0.0005,"close":20.25}
{"ticker":"AVG","date":"2015-12-30","pret":0.01296,"close":20.08}
{"ticker":"AVG","date":"2015-12-31","pret":-0.00596,"close":20.05}
{"ticker":"AVG","date":"2016-01-04","pret":-0.01809,"close":19.27}
{"ticker":"AVG","date":"2016-01-05","pret":-0.01946,"close":19.37}
{"ticker":"AVGO","date":"2015-01-02","pret":-0.00168,"close":100.09}
{"ticker":"AVGO","date":"2015-01-05","pret":-0.00856,"close":98.49}
{"ticker":"AVGO","date":"2015-01-06","pret":-0.01126,"close":96.25}
{"ticker":"AVGO","date":"2015-01-07","pret":-0.01939,"close":98.85}
{"ticker":"AVGO","date":"2015-01-08","pret":0.03523,"close":103.79}
{"ticker":"AVGO","date":"2015-01-09","pret":0.03844,"close":104.9}
{"ticker":"AVGO","date":"2015-01-12","pret":0.00573,"close":103.16}
{"ticker":"AVGO","date":"2015-01-13","pret":-0.01235,"close":102.58}
{"ticker":"AVGO","date":"2015-01-14","pret":-0.02606,"close":103.39}
{"ticker":"AVGO","date":"2015-01-15","pret":0.02394,"close":101.32}
{"ticker":"AVGO","date":"2015-01-16","pret":-0.0281,"close":103.82}
{"ticker":"AVGO","date":"2015-01-20","pret":0.02936,"close":104.87}
{"ticker":"AVGO","date":"2015-01-21","pret":0.00615,"close":105.38}
{"ticker":"AVGO","date":"2015-01-22","pret":0.01569,"close":105.2}
{"ticker":"AVGO","date":"2015-01-23","pret":-0.009,"close":106.98}
{"ticker":"AVGO","date":"2015-01-26","pret":0.01615,"close":106.73}
{"ticker":"AVGO","date":"2015-01-27","pret":-0.01577,"close":104.79}
{"ticker":"AVGO","date":"2015-01-28","pret":0.01932,"close":105}
{"ticker":"AVGO","date":"2015-01-29","pret":-0.02352,"close":106.53}
{"ticker":"AVGO","date":"2015-01-30","pret":0.00629,"close":102.88}
{"ticker":"AVGO","date":"2015-02-02","pret":-0.01956,"close":102.42}
{"ticker":"AVGO","date":"2015-02-03","pret":-0.00729,"close":103.2}
{"ticker":"AVGO","date":"2015-02-04","pret":0.00419,"close":104.8}
{"ticker":"AVGO","date":"2015-02-05","pret":0.01743,"close":106.2}
{"ticker":"AVGO","date":"2015-02-06","pret":0.0145,"close":104.74}
{"ticker":"AVGO","date":"2015-02-09","pret":-0.02207,"close":102.24}
{"ticker":"AVGO","date":"2015-02-10","pret":-0.00879,"close":107.04}
{"ticker":"AVGO","date":"2015-02-11","pret":0.03575,"close":107.94}
{"ticker":"AVGO","date":"2015-02-12","pret":0.01865,"close":109.7}
{"ticker":"AVGO","date":"2015-02-13","pret":0.01097,"close":110.15}
{"ticker":"AVGO","date":"2015-02-17","pret":0.00182,"close":110.87}
{"ticker":"AVGO","date":"2015-02-18","pret":0.00109,"close":110}
{"ticker":"AVGO","date":"2015-02-19","pret":-0.0029,"close":110.9}
{"ticker":"AVGO","date":"2015-02-20","pret":0.01292,"close":112.06}
{"ticker":"AVGO","date":"2015-02-23","pret":0.01399,"close":112.85}
{"ticker":"AVGO","date":"2015-02-24","pret":0.00441,"close":113.18}
{"ticker":"AVGO","date":"2015-02-25","pret":-0.00185,"close":112.68}
{"ticker":"AVGO","date":"2015-02-26","pret":0.08418,"close":129.25}
{"ticker":"AVGO","date":"2015-02-27","pret":0.04335,"close":127.62}
{"ticker":"AVGO","date":"2015-03-02","pret":-0.01164,"close":129.02}
{"ticker":"AVGO","date":"2015-03-03","pret":0.00806,"close":128.22}
{"ticker":"AVGO","date":"2015-03-04","pret":-0.0043,"close":129.4}
{"ticker":"AVGO","date":"2015-03-05","pret":0.01299,"close":130.57}
{"ticker":"AVGO","date":"2015-03-06","pret":0.00494,"close":127.89}
{"ticker":"AVGO","date":"2015-03-09","pret":-0.01715,"close":127.12}
{"ticker":"AVGO","date":"2015-03-10","pret":-0.01633,"close":125.12}
{"ticker":"AVGO","date":"2015-03-11","pret":-0.00335,"close":124.66}
{"ticker":"AVGO","date":"2015-03-12","pret":-0.0195,"close":126.12}
{"ticker":"AVGO","date":"2015-03-13","pret":0.02277,"close":125}
{"ticker":"AVGO","date":"2015-03-16","pret":0.00918,"close":129.86}
{"ticker":"AVGO","date":"2015-03-17","pret":0.01518,"close":129.1}
{"ticker":"AVGO","date":"2015-03-18","pret":-0.00116,"close":130.44}
{"ticker":"AVGO","date":"2015-03-19","pret":0.0142,"close":132.04}
{"ticker":"AVGO","date":"2015-03-20","pret":0.0222,"close":133.29}
{"ticker":"AVGO","date":"2015-03-23","pret":0.0117,"close":134.44}
{"ticker":"AVGO","date":"2015-03-24","pret":-0.00022,"close":133.12}
{"ticker":"AVGO","date":"2015-03-25","pret":-0.01756,"close":124.43}
{"ticker":"AVGO","date":"2015-03-26","pret":-0.09783,"close":124.71}
{"ticker":"AVGO","date":"2015-03-27","pret":0.03858,"close":128.21}
{"ticker":"AVGO","date":"2015-03-30","pret":0.03799,"close":130.55}
{"ticker":"AVGO","date":"2015-03-31","pret":-0.00401,"close":126.98}
{"ticker":"AVGO","date":"2015-04-01","pret":-0.02071,"close":125.63}
{"ticker":"AVGO","date":"2015-04-02","pret":-0.00435,"close":125.02}
{"ticker":"AVGO","date":"2015-04-06","pret":-0.02197,"close":125.82}
{"ticker":"AVGO","date":"2015-04-07","pret":0.02513,"close":125.65}
{"ticker":"AVGO","date":"2015-04-08","pret":-0.00826,"close":126.79}
{"ticker":"AVGO","date":"2015-04-09","pret":0.00294,"close":127.22}
{"ticker":"AVGO","date":"2015-04-10","pret":0.01358,"close":126.82}
{"ticker":"AVGO","date":"2015-04-13","pret":-0.00243,"close":125.34}
{"ticker":"AVGO","date":"2015-04-14","pret":-0.01736,"close":123.98}
{"ticker":"AVGO","date":"2015-04-15","pret":-0.00232,"close":125.9}
{"ticker":"AVGO","date":"2015-04-16","pret":0.0024,"close":125.33}
{"ticker":"AVGO","date":"2015-04-17","pret":-0.0111,"close":121.85}
{"ticker":"AVGO","date":"2015-04-20","pret":-0.00967,"close":123.02}
{"ticker":"AVGO","date":"2015-04-21","pret":0.01475,"close":123.1}
{"ticker":"AVGO","date":"2015-04-22","pret":-0.0033,"close":127.9}
{"ticker":"AVGO","date":"2015-04-23","pret":0.01052,"close":124.07}
{"ticker":"AVGO","date":"2015-04-24","pret":-0.01197,"close":119.5}
{"ticker":"AVGO","date":"2015-04-27","pret":-0.03061,"close":120.15}
{"ticker":"AVGO","date":"2015-04-28","pret":0.00316,"close":117.45}
{"ticker":"AVGO","date":"2015-04-29","pret":-0.03689,"close":117.03}
{"ticker":"AVGO","date":"2015-04-30","pret":0.00576,"close":116.88}
{"ticker":"AVGO","date":"2015-05-01","pret":0.01049,"close":122.8}
{"ticker":"AVGO","date":"2015-05-04","pret":0.0408,"close":121.16}
{"ticker":"AVGO","date":"2015-05-05","pret":-0.02248,"close":116.78}
{"ticker":"AVGO","date":"2015-05-06","pret":-0.019,"close":116.78}
{"ticker":"AVGO","date":"2015-05-07","pret":0.01816,"close":122.48}
{"ticker":"AVGO","date":"2015-05-08","pret":0.02632,"close":123.33}
{"ticker":"AVGO","date":"2015-05-11","pret":0.003,"close":122.81}
{"ticker":"AVGO","date":"2015-05-12","pret":-0.01262,"close":122.95}
{"ticker":"AVGO","date":"2015-05-13","pret":0.01311,"close":123.13}
{"ticker":"AVGO","date":"2015-05-14","pret":0.00412,"close":126.94}
{"ticker":"AVGO","date":"2015-05-15","pret":0.02898,"close":127.87}
{"ticker":"AVGO","date":"2015-05-18","pret":0.00125,"close":130.18}
{"ticker":"AVGO","date":"2015-05-19","pret":0.02249,"close":129.47}
{"ticker":"AVGO","date":"2015-05-20","pret":-0.00706,"close":129.11}
{"ticker":"AVGO","date":"2015-05-21","pret":-0.00332,"close":129.59}
{"ticker":"AVGO","date":"2015-05-22","pret":0.00239,"close":132.64}
{"ticker":"AVGO","date":"2015-05-26","pret":0.03437,"close":131.3}
{"ticker":"AVGO","date":"2015-05-27","pret":-0.01704,"close":141.49}
{"ticker":"AVGO","date":"2015-05-28","pret":0.09332,"close":142.38}
{"ticker":"AVGO","date":"2015-05-29","pret":-0.00616,"close":148.07}
{"ticker":"AVGO","date":"2015-06-01","pret":0.02819,"close":146.62}
{"ticker":"AVGO","date":"2015-06-02","pret":-0.01242,"close":144.16}
{"ticker":"AVGO","date":"2015-06-03","pret":-0.0028,"close":143.06}
{"ticker":"AVGO","date":"2015-06-04","pret":-0.02434,"close":141.2}
{"ticker":"AVGO","date":"2015-06-05","pret":-0.01072,"close":143.81}
{"ticker":"AVGO","date":"2015-06-08","pret":0.01828,"close":138.63}
{"ticker":"AVGO","date":"2015-06-09","pret":-0.03271,"close":140.21}
{"ticker":"AVGO","date":"2015-06-10","pret":0.00703,"close":142.86}
{"ticker":"AVGO","date":"2015-06-11","pret":0.01595,"close":141.99}
{"ticker":"AVGO","date":"2015-06-12","pret":-0.00628,"close":140.47}
{"ticker":"AVGO","date":"2015-06-15","pret":-0.01519,"close":143.12}
{"ticker":"AVGO","date":"2015-06-16","pret":0.02512,"close":141.99}
{"ticker":"AVGO","date":"2015-06-17","pret":-0.00844,"close":140.68}
{"ticker":"AVGO","date":"2015-06-18","pret":-0.00546,"close":143}
{"ticker":"AVGO","date":"2015-06-19","pret":0.01607,"close":142.89}
{"ticker":"AVGO","date":"2015-06-22","pret":0.00801,"close":143.28}
{"ticker":"AVGO","date":"2015-06-23","pret":-0.00139,"close":141.64}
{"ticker":"AVGO","date":"2015-06-24","pret":-0.01329,"close":139.97}
{"ticker":"AVGO","date":"2015-06-25","pret":-0.01368,"close":139.23}
{"ticker":"AVGO","date":"2015-06-26","pret":-0.00918,"close":135.15}
{"ticker":"AVGO","date":"2015-06-29","pret":-0.04417,"close":132.01}
{"ticker":"AVGO","date":"2015-06-30","pret":0.00712,"close":132.93}
{"ticker":"AVGO","date":"2015-07-01","pret":0.00455,"close":135.5}
{"ticker":"AVGO","date":"2015-07-02","pret":0.00882,"close":137.64}
{"ticker":"AVGO","date":"2015-07-06","pret":0.00412,"close":134.2}
{"ticker":"AVGO","date":"2015-07-07","pret":-0.01636,"close":132.84}
{"ticker":"AVGO","date":"2015-07-08","pret":-0.02916,"close":128.05}
{"ticker":"AVGO","date":"2015-07-09","pret":0.00062,"close":124.68}
{"ticker":"AVGO","date":"2015-07-10","pret":-0.02781,"close":129.84}
{"ticker":"AVGO","date":"2015-07-13","pret":0.03698,"close":129.18}
{"ticker":"AVGO","date":"2015-07-14","pret":-0.01557,"close":132.3}
{"ticker":"AVGO","date":"2015-07-15","pret":0.01778,"close":131.72}
{"ticker":"AVGO","date":"2015-07-16","pret":0.01478,"close":134.7}
{"ticker":"AVGO","date":"2015-07-17","pret":0.0099,"close":133.66}
{"ticker":"AVGO","date":"2015-07-20","pret":-0.00304,"close":134.64}
{"ticker":"AVGO","date":"2015-07-21","pret":0.00408,"close":134.51}
{"ticker":"AVGO","date":"2015-07-22","pret":-0.06151,"close":129.59}
{"ticker":"AVGO","date":"2015-07-23","pret":0.03207,"close":131.97}
{"ticker":"AVGO","date":"2015-07-24","pret":0.01761,"close":128.48}
{"ticker":"AVGO","date":"2015-07-27","pret":-0.04724,"close":124.65}
{"ticker":"AVGO","date":"2015-07-28","pret":-0.014,"close":128.42}
{"ticker":"AVGO","date":"2015-07-29","pret":0.02197,"close":128.58}
{"ticker":"AVGO","date":"2015-07-30","pret":-0.0207,"close":127.65}
{"ticker":"AVGO","date":"2015-07-31","pret":0.02047,"close":125.14}
{"ticker":"AVGO","date":"2015-08-03","pret":-0.01507,"close":125.8}
{"ticker":"AVGO","date":"2015-08-04","pret":-0.00691,"close":123.47}
{"ticker":"AVGO","date":"2015-08-05","pret":-0.02052,"close":124.75}
{"ticker":"AVGO","date":"2015-08-06","pret":0.01645,"close":123.27}
{"ticker":"AVGO","date":"2015-08-07","pret":-0.03268,"close":122.55}
{"ticker":"AVGO","date":"2015-08-10","pret":0.0202,"close":127.28}
{"ticker":"AVGO","date":"2015-08-11","pret":0.01726,"close":124.21}
{"ticker":"AVGO","date":"2015-08-12","pret":-0.03277,"close":125.73}
{"ticker":"AVGO","date":"2015-08-13","pret":0.03261,"close":124.19}
{"ticker":"AVGO","date":"2015-08-14","pret":-0.01298,"close":121.96}
{"ticker":"AVGO","date":"2015-08-17","pret":-0.02185,"close":125.52}
{"ticker":"AVGO","date":"2015-08-18","pret":0.03602,"close":122.24}
{"ticker":"AVGO","date":"2015-08-19","pret":-0.03388,"close":121.45}
{"ticker":"AVGO","date":"2015-08-20","pret":-0.01241,"close":115.03}
{"ticker":"AVGO","date":"2015-08-21","pret":-0.06298,"close":111.45}
{"ticker":"AVGO","date":"2015-08-24","pret":-0.10916,"close":109.94}
{"ticker":"AVGO","date":"2015-08-25","pret":0.12133,"close":108.51}
{"ticker":"AVGO","date":"2015-08-26","pret":-0.0135,"close":116.2}
{"ticker":"AVGO","date":"2015-08-27","pret":0.06781,"close":126.26}
{"ticker":"AVGO","date":"2015-08-28","pret":0.0409,"close":127.62}
{"ticker":"AVGO","date":"2015-08-31","pret":0.0088,"close":125.97}
{"ticker":"AVGO","date":"2015-09-01","pret":-0.04127,"close":119.37}
{"ticker":"AVGO","date":"2015-09-02","pret":0.00517,"close":124.04}
{"ticker":"AVGO","date":"2015-09-03","pret":0.02626,"close":123.77}
{"ticker":"AVGO","date":"2015-09-04","pret":-0.03374,"close":121.15}
{"ticker":"AVGO","date":"2015-09-08","pret":0.03374,"close":129.16}
{"ticker":"AVGO","date":"2015-09-09","pret":0.03741,"close":127.17}
{"ticker":"AVGO","date":"2015-09-10","pret":-0.01268,"close":128.72}
{"ticker":"AVGO","date":"2015-09-11","pret":-0.00296,"close":131.08}
{"ticker":"AVGO","date":"2015-09-14","pret":0.0333,"close":131.19}
{"ticker":"AVGO","date":"2015-09-15","pret":-0.0028,"close":134.38}
{"ticker":"AVGO","date":"2015-09-16","pret":0.01323,"close":131.49}
{"ticker":"AVGO","date":"2015-09-17","pret":-0.01794,"close":130.61}
{"ticker":"AVGO","date":"2015-09-18","pret":-0.02284,"close":127.59}
{"ticker":"AVGO","date":"2015-09-21","pret":-0.00132,"close":127.26}
{"ticker":"AVGO","date":"2015-09-22","pret":-0.02668,"close":124.7}
{"ticker":"AVGO","date":"2015-09-23","pret":-0.00136,"close":125.54}
{"ticker":"AVGO","date":"2015-09-24","pret":-0.00578,"close":124.1}
{"ticker":"AVGO","date":"2015-09-25","pret":0.01488,"close":126.74}
{"ticker":"AVGO","date":"2015-09-28","pret":0,"close":120.85}
{"ticker":"AVGO","date":"2015-09-29","pret":-0.03268,"close":119.67}
{"ticker":"AVGO","date":"2015-09-30","pret":-0.00098,"close":125.01}
{"ticker":"AVGO","date":"2015-10-01","pret":0.01078,"close":122.14}
{"ticker":"AVGO","date":"2015-10-02","pret":-0.02567,"close":123.33}
{"ticker":"AVGO","date":"2015-10-05","pret":0.03255,"close":121.22}
{"ticker":"AVGO","date":"2015-10-06","pret":-0.02615,"close":117.11}
{"ticker":"AVGO","date":"2015-10-07","pret":-0.01763,"close":118.64}
{"ticker":"AVGO","date":"2015-10-08","pret":-0.00957,"close":116.69}
{"ticker":"AVGO","date":"2015-10-09","pret":-0.0082,"close":116.91}
{"ticker":"AVGO","date":"2015-10-12","pret":0.0088,"close":117.68}
{"ticker":"AVGO","date":"2015-10-13","pret":-0.01069,"close":113.42}
{"ticker":"AVGO","date":"2015-10-14","pret":-0.02913,"close":117.46}
{"ticker":"AVGO","date":"2015-10-15","pret":0.0433,"close":121.87}
{"ticker":"AVGO","date":"2015-10-16","pret":0.03252,"close":121.07}
{"ticker":"AVGO","date":"2015-10-19","pret":-0.00741,"close":118.96}
{"ticker":"AVGO","date":"2015-10-20","pret":-0.02113,"close":119.89}
{"ticker":"AVGO","date":"2015-10-21","pret":0.02739,"close":120.5}
{"ticker":"AVGO","date":"2015-10-22","pret":-0.00115,"close":125.34}
{"ticker":"AVGO","date":"2015-10-23","pret":0.04454,"close":129.58}
{"ticker":"AVGO","date":"2015-10-26","pret":0.00705,"close":123.61}
{"ticker":"AVGO","date":"2015-10-27","pret":-0.03958,"close":121.49}
{"ticker":"AVGO","date":"2015-10-28","pret":0.01372,"close":127.09}
{"ticker":"AVGO","date":"2015-10-29","pret":-0.03084,"close":120.09}
{"ticker":"AVGO","date":"2015-10-30","pret":-0.00124,"close":123.13}
{"ticker":"AVGO","date":"2015-11-02","pret":0.02299,"close":123.8}
{"ticker":"AVGO","date":"2015-11-03","pret":-0.01779,"close":122.14}
{"ticker":"AVGO","date":"2015-11-04","pret":0.00836,"close":124.11}
{"ticker":"AVGO","date":"2015-11-05","pret":0.01948,"close":121.06}
{"ticker":"AVGO","date":"2015-11-06","pret":-0.01338,"close":129.67}
{"ticker":"AVGO","date":"2015-11-09","pret":0.0407,"close":126.5}
{"ticker":"AVGO","date":"2015-11-10","pret":-0.04184,"close":119.86}
{"ticker":"AVGO","date":"2015-11-11","pret":-0.02384,"close":119.95}
{"ticker":"AVGO","date":"2015-11-12","pret":0,"close":119.85}
{"ticker":"AVGO","date":"2015-11-13","pret":-0.01012,"close":117.54}
{"ticker":"AVGO","date":"2015-11-16","pret":-0.01294,"close":121.47}
{"ticker":"AVGO","date":"2015-11-17","pret":0.0334,"close":122.06}
{"ticker":"AVGO","date":"2015-11-18","pret":0.00378,"close":125.92}
{"ticker":"AVGO","date":"2015-11-19","pret":0.03371,"close":125.21}
{"ticker":"AVGO","date":"2015-11-20","pret":-0.00868,"close":126.4}
{"ticker":"AVGO","date":"2015-11-23","pret":0.01382,"close":124.41}
{"ticker":"AVGO","date":"2015-11-24","pret":-0.0267,"close":128.34}
{"ticker":"AVGO","date":"2015-11-25","pret":0.0443,"close":128.39}
{"ticker":"AVGO","date":"2015-11-26"}
{"ticker":"AVGO","date":"2015-11-27","pret":-0.00287,"close":130.04}
{"ticker":"AVGO","date":"2015-11-30","pret":0.0062,"close":130.45}
{"ticker":"AVGO","date":"2015-12-01","pret":0.01335,"close":132.89}
{"ticker":"AVGO","date":"2015-12-02","pret":0.01438,"close":132.21}
{"ticker":"AVGO","date":"2015-12-03","pret":0.08489,"close":144.78}
{"ticker":"AVGO","date":"2015-12-04","pret":-0.00041,"close":147.56}
{"ticker":"AVGO","date":"2015-12-07","pret":0.01297,"close":148.83}
{"ticker":"AVGO","date":"2015-12-08","pret":0.00102,"close":147.78}
{"ticker":"AVGO","date":"2015-12-09","pret":0.00204,"close":145.65}
{"ticker":"AVGO","date":"2015-12-10","pret":-0.00702,"close":147.33}
{"ticker":"AVGO","date":"2015-12-11","pret":-0.01025,"close":144.42}
{"ticker":"AVGO","date":"2015-12-14","pret":-0.00332,"close":142.51}
{"ticker":"AVGO","date":"2015-12-15","pret":-0.01018,"close":143.27}
{"ticker":"AVGO","date":"2015-12-16","pret":0.00343,"close":143.88}
{"ticker":"AVGO","date":"2015-12-17"}
{"ticker":"AVGO","date":"2015-12-18","pret":-0.02075,"close":140.2}
{"ticker":"AVGO","date":"2015-12-21","pret":0.02026,"close":145.8}
{"ticker":"AVGO","date":"2015-12-22","pret":0.02845,"close":145.1}
{"ticker":"AVGO","date":"2015-12-23","pret":-0.00825,"close":146.51}
{"ticker":"AVGO","date":"2015-12-24","pret":0.00267,"close":146.32}
{"ticker":"AVGO","date":"2015-12-28","pret":-0.00349,"close":146.35}
{"ticker":"AVGO","date":"2015-12-29","pret":0.00751,"close":147.94}
{"ticker":"AVGO","date":"2015-12-30","pret":0.00346,"close":147.37}
{"ticker":"AVGO","date":"2015-12-31","pret":-0.00632,"close":145.15}
{"ticker":"AVGO","date":"2016-01-04","pret":-0.03125,"close":142.28}
{"ticker":"AVGO","date":"2016-01-05","pret":0.0075,"close":137.52}
{"ticker":"AVHI","date":"2015-01-02","pret":-0.00069,"close":14.23}
{"ticker":"AVHI","date":"2015-01-05","pret":-0.03064,"close":15.04}
{"ticker":"AVHI","date":"2015-01-06","pret":0.07294,"close":15.23}
{"ticker":"AVHI","date":"2015-01-07","pret":0.00916,"close":15.2}
{"ticker":"AVHI","date":"2015-01-08","pret":-0.00457,"close":14.97}
{"ticker":"AVHI","date":"2015-01-09","pret":-0.02384,"close":14.94}
{"ticker":"AVHI","date":"2015-01-12","pret":0.00401,"close":14.94}
{"ticker":"AVHI","date":"2015-01-13","pret":0.00466,"close":14.69}
{"ticker":"AVHI","date":"2015-01-14","pret":-0.0331,"close":14.62}
{"ticker":"AVHI","date":"2015-01-15","pret":0.00753,"close":13.57}
{"ticker":"AVHI","date":"2015-01-16","pret":-0.08312,"close":13.37}
{"ticker":"AVHI","date":"2015-01-20","pret":-0.00744,"close":13.27}
{"ticker":"AVHI","date":"2015-01-21","pret":-0.01428,"close":13.68}
{"ticker":"AVHI","date":"2015-01-22","pret":0.04152,"close":13.98}
{"ticker":"AVHI","date":"2015-01-23","pret":0.02013,"close":14.18}
{"ticker":"AVHI","date":"2015-01-26","pret":-0.00643,"close":14.42}
{"ticker":"AVHI","date":"2015-01-27","pret":0.03311,"close":14.65}
{"ticker":"AVHI","date":"2015-01-28","pret":0.01854,"close":14.63}
{"ticker":"AVHI","date":"2015-01-29","pret":-0.00204,"close":14.8}
{"ticker":"AVHI","date":"2015-01-30","pret":0.00882,"close":14.99}
{"ticker":"AVHI","date":"2015-02-02","pret":0.01675,"close":15.59}
{"ticker":"AVHI","date":"2015-02-03","pret":0.03973,"close":16.06}
{"ticker":"AVHI","date":"2015-02-04","pret":0.02833,"close":15.21}
{"ticker":"AVHI","date":"2015-02-05","pret":-0.0529,"close":15.6}
{"ticker":"AVHI","date":"2015-02-06","pret":-0.00197,"close":14.23}
{"ticker":"AVHI","date":"2015-02-09","pret":-0.06782,"close":14.44}
{"ticker":"AVHI","date":"2015-02-10","pret":-0.00634,"close":14.49}
{"ticker":"AVHI","date":"2015-02-11","pret":0.02442,"close":14.82}
{"ticker":"AVHI","date":"2015-02-12","pret":0.03787,"close":15.12}
{"ticker":"AVHI","date":"2015-02-13","pret":0.00265,"close":15.16}
{"ticker":"AVHI","date":"2015-02-17","pret":0.00132,"close":15.1}
{"ticker":"AVHI","date":"2015-02-18","pret":-0.00066,"close":15.2}
{"ticker":"AVHI","date":"2015-02-19","pret":0.00659,"close":15.01}
{"ticker":"AVHI","date":"2015-02-20","pret":-0.01123,"close":15.13}
{"ticker":"AVHI","date":"2015-02-23","pret":0.0086,"close":14.91}
{"ticker":"AVHI","date":"2015-02-24","pret":-0.02333,"close":14.65}
{"ticker":"AVHI","date":"2015-02-25","pret":-0.0576,"close":14.71}
{"ticker":"AVHI","date":"2015-02-26","pret":0.04402,"close":15.35}
{"ticker":"AVHI","date":"2015-02-27","pret":0.05259,"close":15.14}
{"ticker":"AVHI","date":"2015-03-02","pret":-0.01635,"close":15.36}
{"ticker":"AVHI","date":"2015-03-03","pret":0.00263,"close":15.61}
{"ticker":"AVHI","date":"2015-03-04","pret":0.02018,"close":15.38}
{"ticker":"AVHI","date":"2015-03-05","pret":-0.01036,"close":15.54}
{"ticker":"AVHI","date":"2015-03-06","pret":0.0013,"close":15.49}
{"ticker":"AVHI","date":"2015-03-09","pret":0.0142,"close":15.65}
{"ticker":"AVHI","date":"2015-03-10","pret":-0.00514,"close":14.99}
{"ticker":"AVHI","date":"2015-03-11","pret":-0.0281,"close":15.44}
{"ticker":"AVHI","date":"2015-03-12","pret":0.03644,"close":16.08}
{"ticker":"AVHI","date":"2015-03-13","pret":0.02959,"close":16.45}
{"ticker":"AVHI","date":"2015-03-16","pret":0.0233,"close":16.47}
{"ticker":"AVHI","date":"2015-03-17","pret":-0.00669,"close":16.26}
{"ticker":"AVHI","date":"2015-03-18","pret":-0.01228,"close":16.28}
{"ticker":"AVHI","date":"2015-03-19","pret":0.00861,"close":16.31}
{"ticker":"AVHI","date":"2015-03-20","pret":0,"close":16.35}
{"ticker":"AVHI","date":"2015-03-23","pret":0.00061,"close":16.22}
{"ticker":"AVHI","date":"2015-03-24","pret":-0.00306,"close":16.26}
{"ticker":"AVHI","date":"2015-03-25","pret":0.00061,"close":15.78}
{"ticker":"AVHI","date":"2015-03-26","pret":-0.03623,"close":16.22}
{"ticker":"AVHI","date":"2015-03-27","pret":0.03008,"close":16.3}
{"ticker":"AVHI","date":"2015-03-30","pret":0.01288,"close":16.2}
{"ticker":"AVHI","date":"2015-03-31","pret":0.00183,"close":15.96}
{"ticker":"AVHI","date":"2015-04-01","pret":-0.03655,"close":16.05}
{"ticker":"AVHI","date":"2015-04-02","pret":0.00879,"close":15.97}
{"ticker":"AVHI","date":"2015-04-06","pret":-0.00313,"close":16.04}
{"ticker":"AVHI","date":"2015-04-07","pret":0.00625,"close":15.75}
{"ticker":"AVHI","date":"2015-04-08","pret":-0.01318,"close":15.9}
{"ticker":"AVHI","date":"2015-04-09","pret":0.00252,"close":15.74}
{"ticker":"AVHI","date":"2015-04-10","pret":-0.00379,"close":15.87}
{"ticker":"AVHI","date":"2015-04-13","pret":0,"close":15.85}
{"ticker":"AVHI","date":"2015-04-14","pret":-0.00063,"close":15.91}
{"ticker":"AVHI","date":"2015-04-15","pret":0.0019,"close":15.9}
{"ticker":"AVHI","date":"2015-04-16","pret":-0.00825,"close":15.85}
{"ticker":"AVHI","date":"2015-04-17","pret":0.00318,"close":15.16}
{"ticker":"AVHI","date":"2015-04-20","pret":-0.03292,"close":15.35}
{"ticker":"AVHI","date":"2015-04-21","pret":0.00979,"close":15.84}
{"ticker":"AVHI","date":"2015-04-22","pret":0.0326,"close":15.85}
{"ticker":"AVHI","date":"2015-04-23","pret":-0.00441,"close":15.79}
{"ticker":"AVHI","date":"2015-04-24","pret":-0.00253,"close":15.9}
{"ticker":"AVHI","date":"2015-04-27","pret":0.0082,"close":15.88}
{"ticker":"AVHI","date":"2015-04-28","pret":-0.00947,"close":15.93}
{"ticker":"AVHI","date":"2015-04-29","pret":0.01884,"close":15.94}
{"ticker":"AVHI","date":"2015-04-30","pret":-0.01758,"close":15.78}
{"ticker":"AVHI","date":"2015-05-01","pret":-0.00127,"close":15.95}
{"ticker":"AVHI","date":"2015-05-04","pret":0.02443,"close":15.92}
{"ticker":"AVHI","date":"2015-05-05","pret":-0.01748,"close":15.86}
{"ticker":"AVHI","date":"2015-05-06","pret":0.0044,"close":15.9}
{"ticker":"AVHI","date":"2015-05-07","pret":-0.00063,"close":15.79}
{"ticker":"AVHI","date":"2015-05-08","pret":-0.00377,"close":15.62}
{"ticker":"AVHI","date":"2015-05-11","pret":-0.01907,"close":15.12}
{"ticker":"AVHI","date":"2015-05-12","pret":-0.03262,"close":15.1}
{"ticker":"AVHI","date":"2015-05-13","pret":-0.00199,"close":15.03}
{"ticker":"AVHI","date":"2015-05-14","pret":0.00728,"close":15.09}
{"ticker":"AVHI","date":"2015-05-15","pret":-0.00994,"close":15.16}
{"ticker":"AVHI","date":"2015-05-18","pret":0.01258,"close":15.19}
{"ticker":"AVHI","date":"2015-05-19","pret":-0.00793,"close":15.23}
{"ticker":"AVHI","date":"2015-05-20","pret":0.00661,"close":15.35}
{"ticker":"AVHI","date":"2015-05-21","pret":0.01569,"close":15.4}
{"ticker":"AVHI","date":"2015-05-22","pret":-0.0013,"close":15.45}
{"ticker":"AVHI","date":"2015-05-26","pret":-0.00717,"close":15.27}
{"ticker":"AVHI","date":"2015-05-27","pret":-0.00131,"close":15.43}
{"ticker":"AVHI","date":"2015-05-28","pret":-0.01717,"close":15.5}
{"ticker":"AVHI","date":"2015-05-29","pret":0.02695,"close":15.32}
{"ticker":"AVHI","date":"2015-06-01","pret":0.00711,"close":15.9}
{"ticker":"AVHI","date":"2015-06-02","pret":0.01913,"close":15.71}
{"ticker":"AVHI","date":"2015-06-03","pret":-0.01272,"close":15.8}
{"ticker":"AVHI","date":"2015-06-04","pret":0.00128,"close":15.55}
{"ticker":"AVHI","date":"2015-06-05","pret":-0.00384,"close":15.84}
{"ticker":"AVHI","date":"2015-06-08","pret":-0.00321,"close":15.74}
{"ticker":"AVHI","date":"2015-06-09","pret":0.00449,"close":15.69}
{"ticker":"AVHI","date":"2015-06-10","pret":0.01778,"close":15.91}
{"ticker":"AVHI","date":"2015-06-11","pret":0.0069,"close":15.97}
{"ticker":"AVHI","date":"2015-06-12","pret":0,"close":16.04}
{"ticker":"AVHI","date":"2015-06-15","pret":0.00374,"close":16.84}
{"ticker":"AVHI","date":"2015-06-16","pret":0.03908,"close":16.64}
{"ticker":"AVHI","date":"2015-06-17","pret":-0.0048,"close":16.6}
{"ticker":"AVHI","date":"2015-06-18","pret":-0.05377,"close":14.8}
{"ticker":"AVHI","date":"2015-06-19","pret":-0.07172,"close":14.57}
{"ticker":"AVHI","date":"2015-06-22","pret":-0.00684,"close":14.87}
{"ticker":"AVHI","date":"2015-06-23","pret":0.02844,"close":15.18}
{"ticker":"AVHI","date":"2015-06-24","pret":0.0126,"close":15.03}
{"ticker":"AVHI","date":"2015-06-25","pret":-0.00861,"close":15.08}
{"ticker":"AVHI","date":"2015-06-26","pret":0.00199,"close":14.78}
{"ticker":"AVHI","date":"2015-06-29","pret":-0.0174,"close":14.48}
{"ticker":"AVHI","date":"2015-06-30","pret":-0.00882,"close":14.37}
{"ticker":"AVHI","date":"2015-07-01","pret":-0.01856,"close":14.7}
{"ticker":"AVHI","date":"2015-07-02","pret":0.02128,"close":14.34}
{"ticker":"AVHI","date":"2015-07-06","pret":-0.01506,"close":14.19}
{"ticker":"AVHI","date":"2015-07-07","pret":-0.0188,"close":14.19}
{"ticker":"AVHI","date":"2015-07-08","pret":-0.00776,"close":14.06}
{"ticker":"AVHI","date":"2015-07-09","pret":0.00846,"close":14.27}
{"ticker":"AVHI","date":"2015-07-10","pret":0.01048,"close":14.36}
{"ticker":"AVHI","date":"2015-07-13","pret":-0.00209,"close":14.39}
{"ticker":"AVHI","date":"2015-07-14","pret":-0.00419,"close":14.53}
{"ticker":"AVHI","date":"2015-07-15","pret":0.02076,"close":14.25}
{"ticker":"AVHI","date":"2015-07-16","pret":-0.01518,"close":14.3}
{"ticker":"AVHI","date":"2015-07-17","pret":-0.00279,"close":14.32}
{"ticker":"AVHI","date":"2015-07-20","pret":0.00902,"close":14.06}
{"ticker":"AVHI","date":"2015-07-21","pret":-0.01813,"close":14}
{"ticker":"AVHI","date":"2015-07-22","pret":-0.01489,"close":14.01}
{"ticker":"AVHI","date":"2015-07-23","pret":0,"close":13.87}
{"ticker":"AVHI","date":"2015-07-24","pret":-0.0043,"close":13.94}
{"ticker":"AVHI","date":"2015-07-27","pret":-0.00503,"close":13.85}
{"ticker":"AVHI","date":"2015-07-28","pret":0.00718,"close":14.27}
{"ticker":"AVHI","date":"2015-07-29","pret":0.00926,"close":14.34}
{"ticker":"AVHI","date":"2015-07-30","pret":0.01058,"close":14.45}
{"ticker":"AVHI","date":"2015-07-31","pret":-0.17519,"close":14.77}
{"ticker":"AVHI","date":"2015-08-03","pret":0.21441,"close":14.59}
{"ticker":"AVHI","date":"2015-08-04","pret":-0.01222,"close":14.66}
{"ticker":"AVHI","date":"2015-08-05","pret":0.00477,"close":14.7}
{"ticker":"AVHI","date":"2015-08-06","pret":0.00068,"close":14.67}
{"ticker":"AVHI","date":"2015-08-07","pret":-0.02128,"close":14.6}
{"ticker":"AVHI","date":"2015-08-10","pret":0.01583,"close":14.43}
{"ticker":"AVHI","date":"2015-08-11","pret":-0.0256,"close":14.17}
{"ticker":"AVHI","date":"2015-08-12","pret":-0.01768,"close":14.32}
{"ticker":"AVHI","date":"2015-08-13","pret":0.0309,"close":14.07}
{"ticker":"AVHI","date":"2015-08-14","pret":-0.02521,"close":14.11}
{"ticker":"AVHI","date":"2015-08-17","pret":0.00354,"close":14.13}
{"ticker":"AVHI","date":"2015-08-18","pret":-0.01424,"close":14.38}
{"ticker":"AVHI","date":"2015-08-19","pret":0.03105,"close":14.06}
{"ticker":"AVHI","date":"2015-08-20","pret":-0.02891,"close":13.9}
{"ticker":"AVHI","date":"2015-08-21","pret":-0.01586,"close":13.95}
{"ticker":"AVHI","date":"2015-08-24","pret":-0.02576,"close":13.51}
{"ticker":"AVHI","date":"2015-08-25","pret":0.03445,"close":13.74}
{"ticker":"AVHI","date":"2015-08-26","pret":0.00861,"close":13.96}
{"ticker":"AVHI","date":"2015-08-27","pret":0,"close":13.57}
{"ticker":"AVHI","date":"2015-08-28","pret":-0.02972,"close":13.96}
{"ticker":"AVHI","date":"2015-08-31","pret":0.01967,"close":14.14}
{"ticker":"AVHI","date":"2015-09-01","pret":0.00432,"close":13.86}
{"ticker":"AVHI","date":"2015-09-02","pret":0.0043,"close":13.99}
{"ticker":"AVHI","date":"2015-09-03","pret":0.00428,"close":13.96}
{"ticker":"AVHI","date":"2015-09-04","pret":-0.01942,"close":13.88}
{"ticker":"AVHI","date":"2015-09-08","pret":0.02155,"close":13.56}
{"ticker":"AVHI","date":"2015-09-09","pret":-0.0303,"close":13.57}
{"ticker":"AVHI","date":"2015-09-10","pret":-0.01402,"close":13.62}
{"ticker":"AVHI","date":"2015-09-11","pret":0.00371,"close":13.77}
{"ticker":"AVHI","date":"2015-09-14","pret":0.0125,"close":13.86}
{"ticker":"AVHI","date":"2015-09-15","pret":0.01235,"close":13.66}
{"ticker":"AVHI","date":"2015-09-16","pret":-0.01308,"close":13.69}
{"ticker":"AVHI","date":"2015-09-17","pret":-0.00366,"close":13.67}
{"ticker":"AVHI","date":"2015-09-18","pret":0.00366,"close":13.97}
{"ticker":"AVHI","date":"2015-09-21","pret":0.02385,"close":13.86}
{"ticker":"AVHI","date":"2015-09-22","pret":-0.01802,"close":13.89}
{"ticker":"AVHI","date":"2015-09-23","pret":0.01659,"close":13.92}
{"ticker":"AVHI","date":"2015-09-24","pret":-0.00502,"close":13.89}
{"ticker":"AVHI","date":"2015-09-25","pret":0.00645,"close":13.73}
{"ticker":"AVHI","date":"2015-09-28","pret":-0.02458,"close":13.7}
{"ticker":"AVHI","date":"2015-09-29","pret":0.00146,"close":13.48}
{"ticker":"AVHI","date":"2015-09-30","pret":-0.01696,"close":13.52}
{"ticker":"AVHI","date":"2015-10-01","pret":0.00149,"close":13.3}
{"ticker":"AVHI","date":"2015-10-02","pret":-0.01798,"close":13.32}
{"ticker":"AVHI","date":"2015-10-05","pret":0.01202,"close":13.26}
{"ticker":"AVHI","date":"2015-10-06","pret":-0.01051,"close":12.87}
{"ticker":"AVHI","date":"2015-10-07","pret":-0.0291,"close":12.85}
{"ticker":"AVHI","date":"2015-10-08","pret":-0.00311,"close":13.18}
{"ticker":"AVHI","date":"2015-10-09","pret":0.03146,"close":13.11}
{"ticker":"AVHI","date":"2015-10-12","pret":-0.00758,"close":12.81}
{"ticker":"AVHI","date":"2015-10-13","pret":-0.02466,"close":12.4}
{"ticker":"AVHI","date":"2015-10-14","pret":-0.02929,"close":12.27}
{"ticker":"AVHI","date":"2015-10-15","pret":-0.00806,"close":12.67}
{"ticker":"AVHI","date":"2015-10-16","pret":0.02716,"close":12.55}
{"ticker":"AVHI","date":"2015-10-19","pret":-0.01269,"close":12.6}
{"ticker":"AVHI","date":"2015-10-20","pret":0.00636,"close":12.75}
{"ticker":"AVHI","date":"2015-10-21","pret":0.01417,"close":12.67}
{"ticker":"AVHI","date":"2015-10-22","pret":-0.0047,"close":12.73}
{"ticker":"AVHI","date":"2015-10-23","pret":0.00157,"close":13}
{"ticker":"AVHI","date":"2015-10-26","pret":0.00391,"close":12.97}
{"ticker":"AVHI","date":"2015-10-27","pret":0.01319,"close":12.7}
{"ticker":"AVHI","date":"2015-10-28","pret":-0.02261,"close":12.98}
{"ticker":"AVHI","date":"2015-10-29","pret":0.02261,"close":12.95}
{"ticker":"AVHI","date":"2015-10-30","pret":0.02211,"close":13.24}
{"ticker":"AVHI","date":"2015-11-02","pret":0.06284,"close":13.98}
{"ticker":"AVHI","date":"2015-11-03","pret":-0.00782,"close":14.07}
{"ticker":"AVHI","date":"2015-11-04","pret":0.0064,"close":14.17}
{"ticker":"AVHI","date":"2015-11-05","pret":0.00283,"close":14.1}
{"ticker":"AVHI","date":"2015-11-06","pret":-0.00142,"close":14.06}
{"ticker":"AVHI","date":"2015-11-09","pret":-0.00497,"close":13.91}
{"ticker":"AVHI","date":"2015-11-10","pret":-0.00142,"close":14}
{"ticker":"AVHI","date":"2015-11-11","pret":-0.00357,"close":13.93}
{"ticker":"AVHI","date":"2015-11-12","pret":-0.00502,"close":13.98}
{"ticker":"AVHI","date":"2015-11-13","pret":-0.00432,"close":13.92}
{"ticker":"AVHI","date":"2015-11-16","pret":0.00144,"close":13.97}
{"ticker":"AVHI","date":"2015-11-17","pret":0.00575,"close":13.93}
{"ticker":"AVHI","date":"2015-11-18","pret":-0.00144,"close":13.99}
{"ticker":"AVHI","date":"2015-11-19","pret":0.00501,"close":13.97}
{"ticker":"AVHI","date":"2015-11-20","pret":0.00499,"close":13.99}
{"ticker":"AVHI","date":"2015-11-23","pret":-0.00499,"close":13.99}
{"ticker":"AVHI","date":"2015-11-24","pret":-0.00717,"close":13.99}
{"ticker":"AVHI","date":"2015-11-25","pret":0.00645,"close":13.99}
{"ticker":"AVHI","date":"2015-11-26"}
{"ticker":"AVHI","date":"2015-11-27","pret":0,"close":13.99}
{"ticker":"AVHI","date":"2015-11-30","pret":0.0057,"close":13.92}
{"ticker":"AVHI","date":"2015-12-01","pret":-0.00427,"close":14.1}
{"ticker":"AVHI","date":"2015-12-02","pret":0.01136,"close":14.06}
{"ticker":"AVHI","date":"2015-12-03","pret":-0.0085,"close":13.93}
{"ticker":"AVHI","date":"2015-12-04","pret":-0.01217,"close":13.87}
{"ticker":"AVHI","date":"2015-12-07","pret":-0.00361,"close":13.68}
{"ticker":"AVHI","date":"2015-12-08","pret":-0.02193,"close":13.19}
{"ticker":"AVHI","date":"2015-12-09","pret":0.00516,"close":12.99}
{"ticker":"AVHI","date":"2015-12-10","pret":-0.03822,"close":12.7}
{"ticker":"AVHI","date":"2015-12-11","pret":-0.03657,"close":12.31}
{"ticker":"AVHI","date":"2015-12-14","pret":-0.0192,"close":12.12}
{"ticker":"AVHI","date":"2015-12-15","pret":-0.02122,"close":12.24}
{"ticker":"AVHI","date":"2015-12-16","pret":0.03805,"close":12.32}
{"ticker":"AVHI","date":"2015-12-17"}
{"ticker":"AVHI","date":"2015-12-18","pret":-0.00878,"close":12.99}
{"ticker":"AVHI","date":"2015-12-21","pret":0.04082,"close":12.98}
{"ticker":"AVHI","date":"2015-12-22","pret":0,"close":13.29}
{"ticker":"AVHI","date":"2015-12-23","pret":0.02357,"close":13.24}
{"ticker":"AVHI","date":"2015-12-24","pret":0.01713,"close":13.11}
{"ticker":"AVHI","date":"2015-12-28","pret":-0.00965,"close":13.27}
{"ticker":"AVHI","date":"2015-12-29","pret":-0.00748,"close":13.25}
{"ticker":"AVHI","date":"2015-12-30","pret":-0.00603,"close":12.98}
{"ticker":"AVHI","date":"2015-12-31","pret":-0.01908,"close":12.81}
{"ticker":"AVHI","date":"2016-01-04","pret":-0.02496,"close":12.66}
{"ticker":"AVHI","date":"2016-01-05","pret":0.02342,"close":12.75}
{"ticker":"AVID","date":"2015-01-02","pret":-0.0056,"close":14.22}
{"ticker":"AVID","date":"2015-01-05","pret":0.03449,"close":14.11}
{"ticker":"AVID","date":"2015-01-06","pret":-0.04791,"close":14.08}
{"ticker":"AVID","date":"2015-01-07","pret":0.00779,"close":14.02}
{"ticker":"AVID","date":"2015-01-08","pret":-0.05587,"close":14.47}
{"ticker":"AVID","date":"2015-01-09","pret":0.07889,"close":14.7}
{"ticker":"AVID","date":"2015-01-12","pret":0.01709,"close":14.55}
{"ticker":"AVID","date":"2015-01-13","pret":0,"close":14.91}
{"ticker":"AVID","date":"2015-01-14","pret":0.03334,"close":14.98}
{"ticker":"AVID","date":"2015-01-15","pret":-0.01254,"close":14.35}
{"ticker":"AVID","date":"2015-01-16","pret":-0.06942,"close":14}
{"ticker":"AVID","date":"2015-01-20","pret":0.02876,"close":14.26}
{"ticker":"AVID","date":"2015-01-21","pret":-0.01113,"close":13.95}
{"ticker":"AVID","date":"2015-01-22","pret":-0.01054,"close":13.97}
{"ticker":"AVID","date":"2015-01-23","pret":-0.00283,"close":13.91}
{"ticker":"AVID","date":"2015-01-26","pret":-0.00783,"close":14.22}
{"ticker":"AVID","date":"2015-01-27","pret":0.01136,"close":13.29}
{"ticker":"AVID","date":"2015-01-28","pret":-0.06492,"close":12.94}
{"ticker":"AVID","date":"2015-01-29","pret":-0.02905,"close":12.98}
{"ticker":"AVID","date":"2015-01-30","pret":-0.01092,"close":12.96}
{"ticker":"AVID","date":"2015-02-02","pret":0.00235,"close":12.87}
{"ticker":"AVID","date":"2015-02-03","pret":0.00702,"close":13.02}
{"ticker":"AVID","date":"2015-02-04","pret":0.00928,"close":13.01}
{"ticker":"AVID","date":"2015-02-05","pret":0.00614,"close":13.25}
{"ticker":"AVID","date":"2015-02-06","pret":0.03237,"close":13.39}
{"ticker":"AVID","date":"2015-02-09","pret":-0.00968,"close":13.33}
{"ticker":"AVID","date":"2015-02-10","pret":0.00224,"close":13.29}
{"ticker":"AVID","date":"2015-02-11","pret":-0.00449,"close":13.24}
{"ticker":"AVID","date":"2015-02-12","pret":0.00075,"close":13.78}
{"ticker":"AVID","date":"2015-02-13","pret":0.0317,"close":14.12}
{"ticker":"AVID","date":"2015-02-17","pret":0.03704,"close":14.36}
{"ticker":"AVID","date":"2015-02-18","pret":0.00905,"close":14.49}
{"ticker":"AVID","date":"2015-02-19","pret":0.00691,"close":14.52}
{"ticker":"AVID","date":"2015-02-20","pret":0.00481,"close":14.74}
{"ticker":"AVID","date":"2015-02-23","pret":-0.02989,"close":14.72}
{"ticker":"AVID","date":"2015-02-24","pret":0.034,"close":14.8}
{"ticker":"AVID","date":"2015-02-25","pret":0.00476,"close":14.92}
{"ticker":"AVID","date":"2015-02-26","pret":0.01816,"close":15.07}
{"ticker":"AVID","date":"2015-02-27","pret":0.01324,"close":15.68}
{"ticker":"AVID","date":"2015-03-02","pret":0.03491,"close":15.55}
{"ticker":"AVID","date":"2015-03-03","pret":-0.00254,"close":15.46}
{"ticker":"AVID","date":"2015-03-04","pret":-0.01411,"close":15.51}
{"ticker":"AVID","date":"2015-03-05","pret":0.00772,"close":15.74}
{"ticker":"AVID","date":"2015-03-06","pret":0.01274,"close":15.7}
{"ticker":"AVID","date":"2015-03-09","pret":0.00819,"close":15.21}
{"ticker":"AVID","date":"2015-03-10","pret":-0.04297,"close":14.87}
{"ticker":"AVID","date":"2015-03-11","pret":-0.02387,"close":14.85}
{"ticker":"AVID","date":"2015-03-12","pret":-0.00336,"close":14.81}
{"ticker":"AVID","date":"2015-03-13","pret":-0.00405,"close":14.63}
{"ticker":"AVID","date":"2015-03-16","pret":-0.00339,"close":14.23}
{"ticker":"AVID","date":"2015-03-17","pret":-0.05222,"close":12.66}
{"ticker":"AVID","date":"2015-03-18","pret":-0.12631,"close":14.46}
{"ticker":"AVID","date":"2015-03-19","pret":0.15311,"close":14.27}
{"ticker":"AVID","date":"2015-03-20","pret":0.02746,"close":15.02}
{"ticker":"AVID","date":"2015-03-23","pret":0.01878,"close":15.2}
{"ticker":"AVID","date":"2015-03-24","pret":0.00728,"close":15.01}
{"ticker":"AVID","date":"2015-03-25","pret":-0.01328,"close":14.82}
{"ticker":"AVID","date":"2015-03-26","pret":-0.02026,"close":14.78}
{"ticker":"AVID","date":"2015-03-27","pret":0.0034,"close":14.73}
{"ticker":"AVID","date":"2015-03-30","pret":-0.00068,"close":14.66}
{"ticker":"AVID","date":"2015-03-31","pret":-0.00683,"close":14.9}
{"ticker":"AVID","date":"2015-04-01","pret":0.02235,"close":15.05}
{"ticker":"AVID","date":"2015-04-02","pret":0.01198,"close":15.55}
{"ticker":"AVID","date":"2015-04-06","pret":0.02806,"close":15.47}
{"ticker":"AVID","date":"2015-04-07","pret":-0.00905,"close":15.14}
{"ticker":"AVID","date":"2015-04-08","pret":-0.01505,"close":15.18}
{"ticker":"AVID","date":"2015-04-09","pret":-0.00396,"close":15.16}
{"ticker":"AVID","date":"2015-04-10","pret":0.00594,"close":15.69}
{"ticker":"AVID","date":"2015-04-13","pret":0.03872,"close":16.3}
{"ticker":"AVID","date":"2015-04-14","pret":0.01632,"close":16.29}
{"ticker":"AVID","date":"2015-04-15","pret":0.02095,"close":16.19}
{"ticker":"AVID","date":"2015-04-16","pret":-0.01598,"close":15.92}
{"ticker":"AVID","date":"2015-04-17","pret":-0.01939,"close":15.84}
{"ticker":"AVID","date":"2015-04-20","pret":0.00818,"close":16.01}
{"ticker":"AVID","date":"2015-04-21","pret":0.00562,"close":16.06}
{"ticker":"AVID","date":"2015-04-22","pret":0.00311,"close":16.35}
{"ticker":"AVID","date":"2015-04-23","pret":0.01846,"close":16.35}
{"ticker":"AVID","date":"2015-04-24","pret":0.00487,"close":16.15}
{"ticker":"AVID","date":"2015-04-27","pret":-0.02023,"close":16.11}
{"ticker":"AVID","date":"2015-04-28","pret":-0.0031,"close":16.5}
{"ticker":"AVID","date":"2015-04-29","pret":0.01846,"close":16.4}
{"ticker":"AVID","date":"2015-04-30","pret":-0.00919,"close":16.19}
{"ticker":"AVID","date":"2015-05-01","pret":-0.0037,"close":16.22}
{"ticker":"AVID","date":"2015-05-04","pret":0.00185,"close":16.46}
{"ticker":"AVID","date":"2015-05-05","pret":0.00185,"close":15.45}
{"ticker":"AVID","date":"2015-05-06","pret":-0.05113,"close":15.69}
{"ticker":"AVID","date":"2015-05-07","pret":0.01479,"close":15.87}
{"ticker":"AVID","date":"2015-05-08","pret":-0.0776,"close":15.07}
{"ticker":"AVID","date":"2015-05-11","pret":0.0339,"close":15.36}
{"ticker":"AVID","date":"2015-05-12","pret":0.00731,"close":15.56}
{"ticker":"AVID","date":"2015-05-13","pret":0.02613,"close":15.8}
{"ticker":"AVID","date":"2015-05-14","pret":0.00386,"close":16.08}
{"ticker":"AVID","date":"2015-05-15","pret":0.04213,"close":16.31}
{"ticker":"AVID","date":"2015-05-18","pret":0.0043,"close":16.25}
{"ticker":"AVID","date":"2015-05-19","pret":-0.00677,"close":15.99}
{"ticker":"AVID","date":"2015-05-20","pret":-0.01555,"close":16.21}
{"ticker":"AVID","date":"2015-05-21","pret":0.0339,"close":16.73}
{"ticker":"AVID","date":"2015-05-22","pret":0.02868,"close":17.04}
{"ticker":"AVID","date":"2015-05-26","pret":0.01287,"close":16.7}
{"ticker":"AVID","date":"2015-05-27","pret":-0.0349,"close":17.49}
{"ticker":"AVID","date":"2015-05-28","pret":0.04934,"close":17.46}
{"ticker":"AVID","date":"2015-05-29","pret":0.01366,"close":17.81}
{"ticker":"AVID","date":"2015-06-01","pret":0.009,"close":17.85}
{"ticker":"AVID","date":"2015-06-02","pret":0.00112,"close":17.59}
{"ticker":"AVID","date":"2015-06-03","pret":-0.02092,"close":17.9}
{"ticker":"AVID","date":"2015-06-04","pret":0.0226,"close":17.73}
{"ticker":"AVID","date":"2015-06-05","pret":-0.0152,"close":17.85}
{"ticker":"AVID","date":"2015-06-08","pret":0.01799,"close":17.82}
{"ticker":"AVID","date":"2015-06-09","pret":-0.05732,"close":16.25}
{"ticker":"AVID","date":"2015-06-10","pret":-0.05145,"close":16}
{"ticker":"AVID","date":"2015-06-11","pret":-0.00873,"close":15.91}
{"ticker":"AVID","date":"2015-06-12","pret":0.0025,"close":15.65}
{"ticker":"AVID","date":"2015-06-15","pret":-0.02532,"close":15.79}
{"ticker":"AVID","date":"2015-06-16","pret":-0.00708,"close":15.53}
{"ticker":"AVID","date":"2015-06-17","pret":0.00579,"close":15.35}
{"ticker":"AVID","date":"2015-06-18","pret":-0.00773,"close":15.34}
{"ticker":"AVID","date":"2015-06-19","pret":-0.01237,"close":15.12}
{"ticker":"AVID","date":"2015-06-22","pret":-0.00328,"close":14.94}
{"ticker":"AVID","date":"2015-06-23","pret":-0.00858,"close":15.16}
{"ticker":"AVID","date":"2015-06-24","pret":0.00132,"close":14.28}
{"ticker":"AVID","date":"2015-06-25","pret":-0.06071,"close":14.28}
{"ticker":"AVID","date":"2015-06-26","pret":-0.00211,"close":13.45}
{"ticker":"AVID","date":"2015-06-29","pret":-0.07081,"close":13.41}
{"ticker":"AVID","date":"2015-06-30","pret":0.0217,"close":13.34}
{"ticker":"AVID","date":"2015-07-01","pret":-0.00222,"close":13.47}
{"ticker":"AVID","date":"2015-07-02","pret":0.00444,"close":13.23}
{"ticker":"AVID","date":"2015-07-06","pret":-0.02165,"close":13.68}
{"ticker":"AVID","date":"2015-07-07","pret":0.02974,"close":13.26}
{"ticker":"AVID","date":"2015-07-08","pret":-0.0358,"close":13.09}
{"ticker":"AVID","date":"2015-07-09","pret":0.00152,"close":13.28}
{"ticker":"AVID","date":"2015-07-10","pret":0.01505,"close":13.38}
{"ticker":"AVID","date":"2015-07-13","pret":-0.00224,"close":13.19}
{"ticker":"AVID","date":"2015-07-14","pret":-0.00978,"close":13}
{"ticker":"AVID","date":"2015-07-15","pret":-0.0137,"close":13.15}
{"ticker":"AVID","date":"2015-07-16","pret":0.01596,"close":13.17}
{"ticker":"AVID","date":"2015-07-17","pret":-0.00909,"close":13.2}
{"ticker":"AVID","date":"2015-07-20","pret":0.01135,"close":13.16}
{"ticker":"AVID","date":"2015-07-21","pret":-0.01211,"close":13.01}
{"ticker":"AVID","date":"2015-07-22","pret":-0.0169,"close":13.03}
{"ticker":"AVID","date":"2015-07-23","pret":0.01155,"close":12.88}
{"ticker":"AVID","date":"2015-07-24","pret":-0.01543,"close":12.6}
{"ticker":"AVID","date":"2015-07-27","pret":-0.01095,"close":12.55}
{"ticker":"AVID","date":"2015-07-28","pret":-0.00473,"close":12.17}
{"ticker":"AVID","date":"2015-07-29","pret":-0.04194,"close":12.18}
{"ticker":"AVID","date":"2015-07-30","pret":-0.10317,"close":11.88}
{"ticker":"AVID","date":"2015-07-31","pret":0.08739,"close":12.26}
{"ticker":"AVID","date":"2015-08-03","pret":0.02152,"close":11.64}
{"ticker":"AVID","date":"2015-08-04","pret":-0.04867,"close":11.35}
{"ticker":"AVID","date":"2015-08-05","pret":-0.01647,"close":11.41}
{"ticker":"AVID","date":"2015-08-06","pret":0.00262,"close":11.3}
{"ticker":"AVID","date":"2015-08-07","pret":-0.02293,"close":11.44}
{"ticker":"AVID","date":"2015-08-10","pret":0.02206,"close":12.02}
{"ticker":"AVID","date":"2015-08-11","pret":-0.22949,"close":8.54}
{"ticker":"AVID","date":"2015-08-12","pret":-0.06578,"close":9.4}
{"ticker":"AVID","date":"2015-08-13","pret":0.11817,"close":9.08}
{"ticker":"AVID","date":"2015-08-14","pret":-0.059,"close":9.15}
{"ticker":"AVID","date":"2015-08-17","pret":0.0077,"close":9.1}
{"ticker":"AVID","date":"2015-08-18","pret":-0.0033,"close":8.61}
{"ticker":"AVID","date":"2015-08-19","pret":-0.04731,"close":8.32}
{"ticker":"AVID","date":"2015-08-20","pret":-0.05574,"close":7.94}
{"ticker":"AVID","date":"2015-08-21","pret":-0.05902,"close":8.01}
{"ticker":"AVID","date":"2015-08-24","pret":-0.01696,"close":7.62}
{"ticker":"AVID","date":"2015-08-25","pret":0.03745,"close":7.91}
{"ticker":"AVID","date":"2015-08-26","pret":0.01883,"close":8}
{"ticker":"AVID","date":"2015-08-27","pret":0.00372,"close":8.22}
{"ticker":"AVID","date":"2015-08-28","pret":0.04127,"close":8.51}
{"ticker":"AVID","date":"2015-08-31","pret":0.00474,"close":8.31}
{"ticker":"AVID","date":"2015-09-01","pret":-0.03247,"close":8.23}
{"ticker":"AVID","date":"2015-09-02","pret":0.01697,"close":8.29}
{"ticker":"AVID","date":"2015-09-03","pret":-0.00603,"close":8.5}
{"ticker":"AVID","date":"2015-09-04","pret":0.0239,"close":8.54}
{"ticker":"AVID","date":"2015-09-08","pret":0.02909,"close":8.63}
{"ticker":"AVID","date":"2015-09-09","pret":-0.00115,"close":8.56}
{"ticker":"AVID","date":"2015-09-10","pret":-0.01737,"close":8.75}
{"ticker":"AVID","date":"2015-09-11","pret":0.01966,"close":8.9}
{"ticker":"AVID","date":"2015-09-14","pret":0.02712,"close":8.74}
{"ticker":"AVID","date":"2015-09-15","pret":-0.02255,"close":8.69}
{"ticker":"AVID","date":"2015-09-16","pret":0,"close":8.61}
{"ticker":"AVID","date":"2015-09-17","pret":-0.01493,"close":8.7}
{"ticker":"AVID","date":"2015-09-18","pret":-0.00348,"close":8.63}
{"ticker":"AVID","date":"2015-09-21","pret":0.00579,"close":8.46}
{"ticker":"AVID","date":"2015-09-22","pret":-0.02929,"close":8.38}
{"ticker":"AVID","date":"2015-09-23","pret":0,"close":8.17}
{"ticker":"AVID","date":"2015-09-24","pret":-0.03018,"close":8.26}
{"ticker":"AVID","date":"2015-09-25","pret":0.02541,"close":8.1}
{"ticker":"AVID","date":"2015-09-28","pret":-0.02909,"close":7.92}
{"ticker":"AVID","date":"2015-09-29","pret":-0.02617,"close":7.82}
{"ticker":"AVID","date":"2015-09-30","pret":-0.00253,"close":7.96}
{"ticker":"AVID","date":"2015-10-01","pret":0.00253,"close":7.8}
{"ticker":"AVID","date":"2015-10-02","pret":-0.02041,"close":7.79}
{"ticker":"AVID","date":"2015-10-05","pret":0.00642,"close":7.95}
{"ticker":"AVID","date":"2015-10-06","pret":0.01525,"close":8.19}
{"ticker":"AVID","date":"2015-10-07","pret":0.03226,"close":8.35}
{"ticker":"AVID","date":"2015-10-08","pret":0.01455,"close":8.42}
{"ticker":"AVID","date":"2015-10-09","pret":0.01552,"close":8.56}
{"ticker":"AVID","date":"2015-10-12","pret":0.01412,"close":8.48}
{"ticker":"AVID","date":"2015-10-13","pret":-0.01649,"close":8.53}
{"ticker":"AVID","date":"2015-10-14","pret":0.01532,"close":8.66}
{"ticker":"AVID","date":"2015-10-15","pret":0.01278,"close":8.83}
{"ticker":"AVID","date":"2015-10-16","pret":0.02396,"close":8.69}
{"ticker":"AVID","date":"2015-10-19","pret":-0.02743,"close":8.59}
{"ticker":"AVID","date":"2015-10-20","pret":-0.00465,"close":8.64}
{"ticker":"AVID","date":"2015-10-21","pret":0.00696,"close":8.28}
{"ticker":"AVID","date":"2015-10-22","pret":-0.0413,"close":8.47}
{"ticker":"AVID","date":"2015-10-23","pret":0.03318,"close":8.79}
{"ticker":"AVID","date":"2015-10-26","pret":0.02532,"close":8.39}
{"ticker":"AVID","date":"2015-10-27","pret":-0.0489,"close":8.16}
{"ticker":"AVID","date":"2015-10-28","pret":-0.02171,"close":8.28}
{"ticker":"AVID","date":"2015-10-29","pret":0.00487,"close":7.93}
{"ticker":"AVID","date":"2015-10-30","pret":-0.03583,"close":8.45}
{"ticker":"AVID","date":"2015-11-02","pret":0.05862,"close":8.92}
{"ticker":"AVID","date":"2015-11-03","pret":0.05088,"close":9.04}
{"ticker":"AVID","date":"2015-11-04","pret":0.0234,"close":8.93}
{"ticker":"AVID","date":"2015-11-05","pret":-0.01554,"close":8.98}
{"ticker":"AVID","date":"2015-11-06","pret":-0.24606,"close":6.66}
{"ticker":"AVID","date":"2015-11-09","pret":-0.04836,"close":6.35}
{"ticker":"AVID","date":"2015-11-10","pret":-0.05398,"close":6.24}
{"ticker":"AVID","date":"2015-11-11","pret":-0.01116,"close":6.13}
{"ticker":"AVID","date":"2015-11-12","pret":-0.03258,"close":6.49}
{"ticker":"AVID","date":"2015-11-13","pret":0.09018,"close":6.24}
{"ticker":"AVID","date":"2015-11-16","pret":-0.0544,"close":6.4}
{"ticker":"AVID","date":"2015-11-17","pret":0.01742,"close":6.15}
{"ticker":"AVID","date":"2015-11-18","pret":-0.02866,"close":6.14}
{"ticker":"AVID","date":"2015-11-19","pret":-0.00974,"close":6.26}
{"ticker":"AVID","date":"2015-11-20","pret":0.0384,"close":6.57}
{"ticker":"AVID","date":"2015-11-23","pret":0.03395,"close":6.58}
{"ticker":"AVID","date":"2015-11-24","pret":-0.01068,"close":6.52}
{"ticker":"AVID","date":"2015-11-25","pret":-0.00461,"close":6.91}
{"ticker":"AVID","date":"2015-11-26"}
{"ticker":"AVID","date":"2015-11-27","pret":0.06415,"close":6.97}
{"ticker":"AVID","date":"2015-11-30","pret":0.01435,"close":7.59}
{"ticker":"AVID","date":"2015-12-01","pret":0.0688,"close":7.24}
{"ticker":"AVID","date":"2015-12-02","pret":-0.04071,"close":7.18}
{"ticker":"AVID","date":"2015-12-03","pret":0.00138,"close":7.04}
{"ticker":"AVID","date":"2015-12-04","pret":-0.02521,"close":6.68}
{"ticker":"AVID","date":"2015-12-07","pret":-0.05391,"close":6.65}
{"ticker":"AVID","date":"2015-12-08","pret":-0.00902,"close":6.48}
{"ticker":"AVID","date":"2015-12-09","pret":-0.02602,"close":6.59}
{"ticker":"AVID","date":"2015-12-10","pret":0.02299,"close":6.75}
{"ticker":"AVID","date":"2015-12-11","pret":0.00454,"close":6.58}
{"ticker":"AVID","date":"2015-12-14","pret":-0.00454,"close":6.38}
{"ticker":"AVID","date":"2015-12-15","pret":-0.04177,"close":6.27}
{"ticker":"AVID","date":"2015-12-16","pret":0.00158,"close":6.31}
{"ticker":"AVID","date":"2015-12-17"}
{"ticker":"AVID","date":"2015-12-18","pret":-0.04023,"close":6.1}
{"ticker":"AVID","date":"2015-12-21","pret":0.00491,"close":6.1}
{"ticker":"AVID","date":"2015-12-22","pret":0.00163,"close":6.26}
{"ticker":"AVID","date":"2015-12-23","pret":0.02418,"close":7.34}
{"ticker":"AVID","date":"2015-12-24","pret":0.15869,"close":7.49}
{"ticker":"AVID","date":"2015-12-28","pret":0,"close":7.32}
{"ticker":"AVID","date":"2015-12-29","pret":-0.00819,"close":7.26}
{"ticker":"AVID","date":"2015-12-30","pret":-0.00687,"close":7.26}
{"ticker":"AVID","date":"2015-12-31","pret":-0.00138,"close":7.29}
{"ticker":"AVID","date":"2016-01-04","pret":-0.01111,"close":7.38}
{"ticker":"AVID","date":"2016-01-05","pret":0.10718,"close":7.71}
{"ticker":"AVP","date":"2015-01-02","pret":-0.00317,"close":9.31}
{"ticker":"AVP","date":"2015-01-05","pret":-0.02353,"close":9.16}
{"ticker":"AVP","date":"2015-01-06","pret":-0.01088,"close":8.61}
{"ticker":"AVP","date":"2015-01-07","pret":-0.05742,"close":8.52}
{"ticker":"AVP","date":"2015-01-08","pret":-0.00814,"close":8.83}
{"ticker":"AVP","date":"2015-01-09","pret":0.03332,"close":8.17}
{"ticker":"AVP","date":"2015-01-12","pret":-0.08117,"close":7.97}
{"ticker":"AVP","date":"2015-01-13","pret":-0.01731,"close":7.96}
{"ticker":"AVP","date":"2015-01-14","pret":-0.02398,"close":7.73}
{"ticker":"AVP","date":"2015-01-15","pret":-0.00898,"close":7.61}
{"ticker":"AVP","date":"2015-01-16","pret":-0.01821,"close":7.47}
{"ticker":"AVP","date":"2015-01-20","pret":-0.01854,"close":7.5}
{"ticker":"AVP","date":"2015-01-21","pret":0,"close":7.56}
{"ticker":"AVP","date":"2015-01-22","pret":0.0146,"close":8.66}
{"ticker":"AVP","date":"2015-01-23","pret":0.11206,"close":7.98}
{"ticker":"AVP","date":"2015-01-26","pret":-0.06195,"close":8.16}
{"ticker":"AVP","date":"2015-01-27","pret":0.00873,"close":7.91}
{"ticker":"AVP","date":"2015-01-28","pret":-0.01628,"close":7.72}
{"ticker":"AVP","date":"2015-01-29","pret":-0.00506,"close":7.9}
{"ticker":"AVP","date":"2015-01-30","pret":-0.00381,"close":7.74}
{"ticker":"AVP","date":"2015-02-02","pret":-0.01282,"close":8.12}
{"ticker":"AVP","date":"2015-02-03","pret":0.0491,"close":8.71}
{"ticker":"AVP","date":"2015-02-04","pret":0.06423,"close":8.74}
{"ticker":"AVP","date":"2015-02-05","pret":0.01146,"close":8.87}
{"ticker":"AVP","date":"2015-02-06","pret":0.0102,"close":8.88}
{"ticker":"AVP","date":"2015-02-09","pret":-0.00565,"close":8.76}
{"ticker":"AVP","date":"2015-02-10","pret":-0.00568,"close":8.66}
{"ticker":"AVP","date":"2015-02-11","pret":-0.00916,"close":8.58}
{"ticker":"AVP","date":"2015-02-12","pret":-0.05804,"close":8.69}
{"ticker":"AVP","date":"2015-02-13","pret":0.06148,"close":9.08}
{"ticker":"AVP","date":"2015-02-17","pret":0.04156,"close":9.06}
{"ticker":"AVP","date":"2015-02-18","pret":-0.00331,"close":9.1}
{"ticker":"AVP","date":"2015-02-19","pret":-0.00442,"close":8.73}
{"ticker":"AVP","date":"2015-02-20","pret":-0.03612,"close":8.45}
{"ticker":"AVP","date":"2015-02-23","pret":-0.04707,"close":8.44}
{"ticker":"AVP","date":"2015-02-24","pret":0.01791,"close":8.63}
{"ticker":"AVP","date":"2015-02-25","pret":0.02224,"close":8.45}
{"ticker":"AVP","date":"2015-02-26","pret":-0.02224,"close":8.39}
{"ticker":"AVP","date":"2015-02-27","pret":-0.00594,"close":8.51}
{"ticker":"AVP","date":"2015-03-02","pret":0.01887,"close":8.86}
{"ticker":"AVP","date":"2015-03-03","pret":0.03106,"close":8.82}
{"ticker":"AVP","date":"2015-03-04","pret":0.00339,"close":9.1}
{"ticker":"AVP","date":"2015-03-05","pret":0.02892,"close":9.05}
{"ticker":"AVP","date":"2015-03-06","pret":-0.00992,"close":8.9}
{"ticker":"AVP","date":"2015-03-09","pret":-0.01002,"close":9}
{"ticker":"AVP","date":"2015-03-10","pret":-0.00786,"close":8.44}
{"ticker":"AVP","date":"2015-03-11","pret":-0.05206,"close":8.48}
{"ticker":"AVP","date":"2015-03-12","pret":0.01298,"close":8.2}
{"ticker":"AVP","date":"2015-03-13","pret":-0.04312,"close":7.72}
{"ticker":"AVP","date":"2015-03-16","pret":-0.05666,"close":7.28}
{"ticker":"AVP","date":"2015-03-17","pret":-0.04775,"close":7.32}
{"ticker":"AVP","date":"2015-03-18","pret":-0.00956,"close":7.47}
{"ticker":"AVP","date":"2015-03-19","pret":0.02171,"close":7.28}
{"ticker":"AVP","date":"2015-03-20","pret":-0.01351,"close":7.63}
{"ticker":"AVP","date":"2015-03-23","pret":0.03739,"close":7.95}
{"ticker":"AVP","date":"2015-03-24","pret":0.04234,"close":8.25}
{"ticker":"AVP","date":"2015-03-25","pret":0.03578,"close":7.93}
{"ticker":"AVP","date":"2015-03-26","pret":-0.04462,"close":7.9}
{"ticker":"AVP","date":"2015-03-27","pret":0.0038,"close":7.87}
{"ticker":"AVP","date":"2015-03-30","pret":-0.00126,"close":7.9}
{"ticker":"AVP","date":"2015-03-31","pret":-0.00634,"close":7.99}
{"ticker":"AVP","date":"2015-04-01","pret":0.0214,"close":7.85}
{"ticker":"AVP","date":"2015-04-02","pret":-0.0214,"close":7.97}
{"ticker":"AVP","date":"2015-04-06","pret":0,"close":8.43}
{"ticker":"AVP","date":"2015-04-07","pret":0.07001,"close":8.18}
{"ticker":"AVP","date":"2015-04-08","pret":-0.03133,"close":8.18}
{"ticker":"AVP","date":"2015-04-09","pret":0.00122,"close":8.05}
{"ticker":"AVP","date":"2015-04-10","pret":-0.01478,"close":7.9}
{"ticker":"AVP","date":"2015-04-13","pret":-0.00622,"close":8.01}
{"ticker":"AVP","date":"2015-04-14","pret":-0.0025,"close":9.15}
{"ticker":"AVP","date":"2015-04-15","pret":0.13008,"close":8.94}
{"ticker":"AVP","date":"2015-04-16","pret":-0.02447,"close":8.8}
{"ticker":"AVP","date":"2015-04-17","pret":-0.01361,"close":8.74}
{"ticker":"AVP","date":"2015-04-20","pret":0.00569,"close":8.66}
{"ticker":"AVP","date":"2015-04-21","pret":-0.00912,"close":8.88}
{"ticker":"AVP","date":"2015-04-22","pret":0.01929,"close":8.81}
{"ticker":"AVP","date":"2015-04-23","pret":-0.01244,"close":8.99}
{"ticker":"AVP","date":"2015-04-24","pret":0.0225,"close":9.02}
{"ticker":"AVP","date":"2015-04-27","pret":0.00111,"close":9.11}
{"ticker":"AVP","date":"2015-04-28","pret":0.00664,"close":8.78}
{"ticker":"AVP","date":"2015-04-29","pret":-0.0371,"close":8.67}
{"ticker":"AVP","date":"2015-04-30","pret":-0.0185,"close":8.17}
{"ticker":"AVP","date":"2015-05-01","pret":-0.0478,"close":8.16}
{"ticker":"AVP","date":"2015-05-04","pret":-0.00737,"close":8.17}
{"ticker":"AVP","date":"2015-05-05","pret":0.00737,"close":7.2}
{"ticker":"AVP","date":"2015-05-06","pret":-0.125,"close":7.07}
{"ticker":"AVP","date":"2015-05-07","pret":-0.02244,"close":7.02}
{"ticker":"AVP","date":"2015-05-08","pret":0.01548,"close":7.21}
{"ticker":"AVP","date":"2015-05-11","pret":0.00557,"close":7.06}
{"ticker":"AVP","date":"2015-05-12","pret":-0.0339,"close":6.76}
{"ticker":"AVP","date":"2015-05-13","pret":-0.03212,"close":6.67}
{"ticker":"AVP","date":"2015-05-14","pret":-0.00446,"close":7.07}
{"ticker":"AVP","date":"2015-05-15","pret":0.02211,"close":6.96}
{"ticker":"AVP","date":"2015-05-18","pret":0.01591,"close":7.18}
{"ticker":"AVP","date":"2015-05-19","pret":0.03247,"close":6.99}
{"ticker":"AVP","date":"2015-05-20","pret":-0.02532,"close":6.79}
{"ticker":"AVP","date":"2015-05-21","pret":-0.03774,"close":6.91}
{"ticker":"AVP","date":"2015-05-22","pret":0.02195,"close":7.02}
{"ticker":"AVP","date":"2015-05-26","pret":0.01437,"close":6.88}
{"ticker":"AVP","date":"2015-05-27","pret":-0.01582,"close":6.7}
{"ticker":"AVP","date":"2015-05-28","pret":-0.0354,"close":6.64}
{"ticker":"AVP","date":"2015-05-29","pret":-0.0015,"close":6.72}
{"ticker":"AVP","date":"2015-06-01","pret":0.01344,"close":6.68}
{"ticker":"AVP","date":"2015-06-02","pret":-0.04088,"close":6.56}
{"ticker":"AVP","date":"2015-06-03","pret":0.02141,"close":6.49}
{"ticker":"AVP","date":"2015-06-04","pret":-0.02606,"close":6.41}
{"ticker":"AVP","date":"2015-06-05","pret":0.00155,"close":6.71}
{"ticker":"AVP","date":"2015-06-08","pret":0.02299,"close":6.81}
{"ticker":"AVP","date":"2015-06-09","pret":0.03279,"close":6.8}
{"ticker":"AVP","date":"2015-06-10","pret":0.00293,"close":6.8}
{"ticker":"AVP","date":"2015-06-11","pret":-0.0044,"close":6.94}
{"ticker":"AVP","date":"2015-06-12","pret":0.01023,"close":6.88}
{"ticker":"AVP","date":"2015-06-15","pret":-0.01464,"close":6.63}
{"ticker":"AVP","date":"2015-06-16","pret":-0.01936,"close":6.64}
{"ticker":"AVP","date":"2015-06-17","pret":0,"close":6.76}
{"ticker":"AVP","date":"2015-06-18","pret":0.02083,"close":6.81}
{"ticker":"AVP","date":"2015-06-19","pret":0.00147,"close":6.77}
{"ticker":"AVP","date":"2015-06-22","pret":0.00294,"close":6.8}
{"ticker":"AVP","date":"2015-06-23","pret":-0.00441,"close":7}
{"ticker":"AVP","date":"2015-06-24","pret":0.03046,"close":6.78}
{"ticker":"AVP","date":"2015-06-25","pret":-0.03193,"close":6.76}
{"ticker":"AVP","date":"2015-06-26","pret":-0.00592,"close":6.66}
{"ticker":"AVP","date":"2015-06-29","pret":-0.02707,"close":6.38}
{"ticker":"AVP","date":"2015-06-30","pret":-0.01536,"close":6.26}
{"ticker":"AVP","date":"2015-07-01","pret":-0.02349,"close":6.34}
{"ticker":"AVP","date":"2015-07-02","pret":0.00946,"close":6.26}
{"ticker":"AVP","date":"2015-07-06","pret":-0.03352,"close":6.17}
{"ticker":"AVP","date":"2015-07-07","pret":-0.00162,"close":6.28}
{"ticker":"AVP","date":"2015-07-08","pret":0.01132,"close":6}
{"ticker":"AVP","date":"2015-07-09","pret":-0.01621,"close":5.97}
{"ticker":"AVP","date":"2015-07-10","pret":-0.01814,"close":5.9}
{"ticker":"AVP","date":"2015-07-13","pret":-0.00835,"close":6.02}
{"ticker":"AVP","date":"2015-07-14","pret":0.01993,"close":5.94}
{"ticker":"AVP","date":"2015-07-15","pret":-0.01491,"close":5.8}
{"ticker":"AVP","date":"2015-07-16","pret":-0.03223,"close":5.79}
{"ticker":"AVP","date":"2015-07-17","pret":-0.00345,"close":5.69}
{"ticker":"AVP","date":"2015-07-20","pret":-0.01394,"close":5.6}
{"ticker":"AVP","date":"2015-07-21","pret":-0.02128,"close":5.65}
{"ticker":"AVP","date":"2015-07-22","pret":0.00536,"close":5.6}
{"ticker":"AVP","date":"2015-07-23","pret":0.00356,"close":5.65}
{"ticker":"AVP","date":"2015-07-24","pret":0.00178,"close":5.43}
{"ticker":"AVP","date":"2015-07-27","pret":-0.04348,"close":5.25}
{"ticker":"AVP","date":"2015-07-28","pret":-0.02247,"close":5.35}
{"ticker":"AVP","date":"2015-07-29","pret":0.00942,"close":5.38}
{"ticker":"AVP","date":"2015-07-30","pret":0.03684,"close":5.51}
{"ticker":"AVP","date":"2015-07-31","pret":0,"close":5.67}
{"ticker":"AVP","date":"2015-08-03","pret":0.025,"close":5.85}
{"ticker":"AVP","date":"2015-08-04","pret":0.02611,"close":6}
{"ticker":"AVP","date":"2015-08-05","pret":0.03545,"close":6.02}
{"ticker":"AVP","date":"2015-08-06","pret":0.00166,"close":6}
{"ticker":"AVP","date":"2015-08-07","pret":-0.00664,"close":6.13}
{"ticker":"AVP","date":"2015-08-10","pret":0.01653,"close":6.64}
{"ticker":"AVP","date":"2015-08-11","pret":0.05889,"close":6.11}
{"ticker":"AVP","date":"2015-08-12","pret":-0.07542,"close":5.88}
{"ticker":"AVP","date":"2015-08-13","pret":-0.0185,"close":5.68}
{"ticker":"AVP","date":"2015-08-14","pret":-0.0363,"close":5.6}
{"ticker":"AVP","date":"2015-08-17","pret":-0.02496,"close":5.7}
{"ticker":"AVP","date":"2015-08-18","pret":0.03022,"close":5.57}
{"ticker":"AVP","date":"2015-08-19","pret":-0.03203,"close":5.31}
{"ticker":"AVP","date":"2015-08-20","pret":-0.04248,"close":5.02}
{"ticker":"AVP","date":"2015-08-21","pret":-0.0663,"close":4.85}
{"ticker":"AVP","date":"2015-08-24","pret":-0.08189,"close":4.38}
{"ticker":"AVP","date":"2015-08-25","pret":-0.00879,"close":4.54}
{"ticker":"AVP","date":"2015-08-26","pret":0.02614,"close":4.66}
{"ticker":"AVP","date":"2015-08-27","pret":0.01494,"close":4.79}
{"ticker":"AVP","date":"2015-08-28","pret":0.01263,"close":5.16}
{"ticker":"AVP","date":"2015-08-31","pret":0.07261,"close":5.19}
{"ticker":"AVP","date":"2015-09-01","pret":-0.01174,"close":4.75}
{"ticker":"AVP","date":"2015-09-02","pret":-0.04222,"close":4.77}
{"ticker":"AVP","date":"2015-09-03","pret":-0.01448,"close":4.71}
{"ticker":"AVP","date":"2015-09-04","pret":-0.03175,"close":4.42}
{"ticker":"AVP","date":"2015-09-08","pret":-0.02836,"close":4.59}
{"ticker":"AVP","date":"2015-09-09","pret":0.02404,"close":4.53}
{"ticker":"AVP","date":"2015-09-10","pret":-0.02626,"close":4.1}
{"ticker":"AVP","date":"2015-09-11","pret":-0.09531,"close":3.48}
{"ticker":"AVP","date":"2015-09-14","pret":-0.14404,"close":3.51}
{"ticker":"AVP","date":"2015-09-15","pret":-0.01991,"close":3.81}
{"ticker":"AVP","date":"2015-09-16","pret":0.10104,"close":3.9}
{"ticker":"AVP","date":"2015-09-17","pret":0.02564,"close":4.07}
{"ticker":"AVP","date":"2015-09-18","pret":0.02253,"close":3.93}
{"ticker":"AVP","date":"2015-09-21","pret":-0.01245,"close":3.66}
{"ticker":"AVP","date":"2015-09-22","pret":-0.11684,"close":3.57}
{"ticker":"AVP","date":"2015-09-23","pret":0.01399,"close":3.41}
{"ticker":"AVP","date":"2015-09-24","pret":-0.05716,"close":3.48}
{"ticker":"AVP","date":"2015-09-25","pret":0.03184,"close":3.45}
{"ticker":"AVP","date":"2015-09-28","pret":-0.01724,"close":3.22}
{"ticker":"AVP","date":"2015-09-29","pret":-0.07522,"close":3.25}
{"ticker":"AVP","date":"2015-09-30","pret":0.02469,"close":3.25}
{"ticker":"AVP","date":"2015-10-01","pret":-0.00612,"close":3.25}
{"ticker":"AVP","date":"2015-10-02","pret":-0.01235,"close":3.51}
{"ticker":"AVP","date":"2015-10-05","pret":0.08338,"close":3.84}
{"ticker":"AVP","date":"2015-10-06","pret":0.08749,"close":3.64}
{"ticker":"AVP","date":"2015-10-07","pret":-0.02653,"close":3.8}
{"ticker":"AVP","date":"2015-10-08","pret":0.03175,"close":4.33}
{"ticker":"AVP","date":"2015-10-09","pret":0.12929,"close":4.14}
{"ticker":"AVP","date":"2015-10-12","pret":-0.07852,"close":3.83}
{"ticker":"AVP","date":"2015-10-13","pret":-0.07984,"close":3.9}
{"ticker":"AVP","date":"2015-10-14","pret":0.03943,"close":3.9}
{"ticker":"AVP","date":"2015-10-15","pret":0,"close":4.06}
{"ticker":"AVP","date":"2015-10-16","pret":0.04535,"close":3.72}
{"ticker":"AVP","date":"2015-10-19","pret":-0.07943,"close":3.78}
{"ticker":"AVP","date":"2015-10-20","pret":0.01324,"close":3.79}
{"ticker":"AVP","date":"2015-10-21","pret":0.01307,"close":3.7}
{"ticker":"AVP","date":"2015-10-22","pret":-0.021,"close":3.69}
{"ticker":"AVP","date":"2015-10-23","pret":-0.01067,"close":3.76}
{"ticker":"AVP","date":"2015-10-26","pret":0.01067,"close":3.57}
{"ticker":"AVP","date":"2015-10-27","pret":-0.05731,"close":3.46}
{"ticker":"AVP","date":"2015-10-28","pret":-0.01414,"close":3.86}
{"ticker":"AVP","date":"2015-10-29","pret":0.08201,"close":3.86}
{"ticker":"AVP","date":"2015-10-30","pret":0.00784,"close":4.03}
{"ticker":"AVP","date":"2015-11-02","pret":0.04829,"close":4.15}
{"ticker":"AVP","date":"2015-11-03","pret":0.03175,"close":4.31}
{"ticker":"AVP","date":"2015-11-04","pret":-0.05433,"close":3.45}
{"ticker":"AVP","date":"2015-11-05","pret":-0.1533,"close":3.14}
{"ticker":"AVP","date":"2015-11-06","pret":-0.08647,"close":3.19}
{"ticker":"AVP","date":"2015-11-09","pret":0.03175,"close":3.05}
{"ticker":"AVP","date":"2015-11-10","pret":-0.04801,"close":3.16}
{"ticker":"AVP","date":"2015-11-11","pret":0.04488,"close":3.09}
{"ticker":"AVP","date":"2015-11-12","pret":-0.02219,"close":2.66}
{"ticker":"AVP","date":"2015-11-13","pret":-0.11899,"close":2.5}
{"ticker":"AVP","date":"2015-11-16","pret":-0.08275,"close":2.58}
{"ticker":"AVP","date":"2015-11-17","pret":0.04223,"close":2.57}
{"ticker":"AVP","date":"2015-11-18","pret":0.1136,"close":2.64}
{"ticker":"AVP","date":"2015-11-19","pret":-0.12875,"close":2.66}
{"ticker":"AVP","date":"2015-11-20","pret":0.03008,"close":2.72}
{"ticker":"AVP","date":"2015-11-23","pret":0,"close":2.85}
{"ticker":"AVP","date":"2015-11-24","pret":0.13492,"close":3.34}
{"ticker":"AVP","date":"2015-11-25","pret":0.10147,"close":3.33}
{"ticker":"AVP","date":"2015-11-26"}
{"ticker":"AVP","date":"2015-11-27","pret":-0.01473,"close":3.45}
{"ticker":"AVP","date":"2015-11-30","pret":0.02346,"close":3.45}
{"ticker":"AVP","date":"2015-12-01","pret":-0.01166,"close":3.49}
{"ticker":"AVP","date":"2015-12-02","pret":0.01166,"close":3.73}
{"ticker":"AVP","date":"2015-12-03","pret":0.08604,"close":3.99}
{"ticker":"AVP","date":"2015-12-04","pret":0.16848,"close":4.22}
{"ticker":"AVP","date":"2015-12-07","pret":-0.07221,"close":4.5}
{"ticker":"AVP","date":"2015-12-08","pret":0.07221,"close":4.13}
{"ticker":"AVP","date":"2015-12-09","pret":-0.08436,"close":4.23}
{"ticker":"AVP","date":"2015-12-10","pret":0.03129,"close":4.28}
{"ticker":"AVP","date":"2015-12-11","pret":0.00473,"close":4}
{"ticker":"AVP","date":"2015-12-14","pret":-0.05827,"close":3.89}
{"ticker":"AVP","date":"2015-12-15","pret":-0.02276,"close":3.94}
{"ticker":"AVP","date":"2015-12-16","pret":0.02276,"close":4.09}
{"ticker":"AVP","date":"2015-12-17"}
{"ticker":"AVP","date":"2015-12-18","pret":0.0198,"close":3.87}
{"ticker":"AVP","date":"2015-12-21","pret":-0.05543,"close":4}
{"ticker":"AVP","date":"2015-12-22","pret":0.02305,"close":4.02}
{"ticker":"AVP","date":"2015-12-23","pret":0.01508,"close":4.26}
{"ticker":"AVP","date":"2015-12-24","pret":0.05104,"close":4.15}
{"ticker":"AVP","date":"2015-12-28","pret":-0.02398,"close":4.11}
{"ticker":"AVP","date":"2015-12-29","pret":0.00966,"close":4.25}
{"ticker":"AVP","date":"2015-12-30","pret":-0.00241,"close":4.08}
{"ticker":"AVP","date":"2015-12-31","pret":-0.02934,"close":4.05}
{"ticker":"AVP","date":"2016-01-04","pret":0.00495,"close":4.06}
{"ticker":"AVP","date":"2016-01-05","pret":0.00493,"close":3.66}
{"ticker":"AVT","date":"2015-01-02","pret":-0.01033,"close":42.8}
{"ticker":"AVT","date":"2015-01-05","pret":-0.01698,"close":42.26}
{"ticker":"AVT","date":"2015-01-06","pret":-0.00896,"close":41.1}
{"ticker":"AVT","date":"2015-01-07","pret":-0.0213,"close":41.36}
{"ticker":"AVT","date":"2015-01-08","pret":0.01106,"close":42.34}
{"ticker":"AVT","date":"2015-01-09","pret":0.01354,"close":42.04}
{"ticker":"AVT","date":"2015-01-12","pret":-0.01068,"close":41.79}
{"ticker":"AVT","date":"2015-01-13","pret":0.00666,"close":41.66}
{"ticker":"AVT","date":"2015-01-14","pret":-0.02495,"close":41.74}
{"ticker":"AVT","date":"2015-01-15","pret":0.01686,"close":40.97}
{"ticker":"AVT","date":"2015-01-16","pret":-0.02736,"close":41.69}
{"ticker":"AVT","date":"2015-01-20","pret":0.02425,"close":41.33}
{"ticker":"AVT","date":"2015-01-21","pret":-0.01399,"close":42.08}
{"ticker":"AVT","date":"2015-01-22","pret":0.03368,"close":43.22}
{"ticker":"AVT","date":"2015-01-23","pret":0.017,"close":43.14}
{"ticker":"AVT","date":"2015-01-26","pret":-0.00742,"close":43.46}
{"ticker":"AVT","date":"2015-01-27","pret":-0.0049,"close":42.42}
{"ticker":"AVT","date":"2015-01-28","pret":0.00652,"close":42.21}
{"ticker":"AVT","date":"2015-01-29","pret":-0.01781,"close":42.26}
{"ticker":"AVT","date":"2015-01-30","pret":-0.00688,"close":41.62}
{"ticker":"AVT","date":"2015-02-02","pret":-0.0043,"close":41.92}
{"ticker":"AVT","date":"2015-02-03","pret":0.00952,"close":43.51}
{"ticker":"AVT","date":"2015-02-04","pret":0.01924,"close":43.27}
{"ticker":"AVT","date":"2015-02-05","pret":0.00695,"close":43.79}
{"ticker":"AVT","date":"2015-02-06","pret":0.01124,"close":44.15}
{"ticker":"AVT","date":"2015-02-09","pret":0.00137,"close":43.68}
{"ticker":"AVT","date":"2015-02-10","pret":0.0025,"close":44.03}
{"ticker":"AVT","date":"2015-02-11","pret":0,"close":44.11}
{"ticker":"AVT","date":"2015-02-12","pret":0.00408,"close":44.85}
{"ticker":"AVT","date":"2015-02-13","pret":0.01617,"close":45.3}
{"ticker":"AVT","date":"2015-02-17","pret":0.00887,"close":45.49}
{"ticker":"AVT","date":"2015-02-18","pret":0.00044,"close":45.5}
{"ticker":"AVT","date":"2015-02-19","pret":-0.00177,"close":45.56}
{"ticker":"AVT","date":"2015-02-20","pret":0.00265,"close":45.91}
{"ticker":"AVT","date":"2015-02-23","pret":0.00769,"close":46.04}
{"ticker":"AVT","date":"2015-02-24","pret":0.00524,"close":46.37}
{"ticker":"AVT","date":"2015-02-25","pret":0.00845,"close":46.35}
{"ticker":"AVT","date":"2015-02-26","pret":-0.00238,"close":46.65}
{"ticker":"AVT","date":"2015-02-27","pret":0.00259,"close":45.81}
{"ticker":"AVT","date":"2015-03-02","pret":-0.01259,"close":46.54}
{"ticker":"AVT","date":"2015-03-03","pret":0.01668,"close":46.65}
{"ticker":"AVT","date":"2015-03-04","pret":-0.00452,"close":46.65}
{"ticker":"AVT","date":"2015-03-05","pret":0.00731,"close":46.55}
{"ticker":"AVT","date":"2015-03-06","pret":-0.0071,"close":45.68}
{"ticker":"AVT","date":"2015-03-09","pret":-0.02358,"close":46.11}
{"ticker":"AVT","date":"2015-03-10","pret":0.00661,"close":44.74}
{"ticker":"AVT","date":"2015-03-11","pret":-0.01504,"close":44.88}
{"ticker":"AVT","date":"2015-03-12","pret":0.00111,"close":44.89}
{"ticker":"AVT","date":"2015-03-13","pret":-0.00134,"close":44.39}
{"ticker":"AVT","date":"2015-03-16","pret":-0.00693,"close":45}
{"ticker":"AVT","date":"2015-03-17","pret":0.00604,"close":45.11}
{"ticker":"AVT","date":"2015-03-18","pret":0.00512,"close":45.58}
{"ticker":"AVT","date":"2015-03-19","pret":0.0062,"close":45.65}
{"ticker":"AVT","date":"2015-03-20","pret":0.01293,"close":46.75}
{"ticker":"AVT","date":"2015-03-23","pret":0.0177,"close":47.12}
{"ticker":"AVT","date":"2015-03-24","pret":0.00576,"close":46.54}
{"ticker":"AVT","date":"2015-03-25","pret":-0.00983,"close":44.5}
{"ticker":"AVT","date":"2015-03-26","pret":-0.05428,"close":43.47}
{"ticker":"AVT","date":"2015-03-27","pret":-0.01347,"close":43.72}
{"ticker":"AVT","date":"2015-03-30","pret":0.01211,"close":44.84}
{"ticker":"AVT","date":"2015-03-31","pret":0.01286,"close":44.5}
{"ticker":"AVT","date":"2015-04-01","pret":-0.00427,"close":43.82}
{"ticker":"AVT","date":"2015-04-02","pret":-0.01406,"close":43.76}
{"ticker":"AVT","date":"2015-04-06","pret":-0.00894,"close":44.49}
{"ticker":"AVT","date":"2015-04-07","pret":0.0212,"close":43.87}
{"ticker":"AVT","date":"2015-04-08","pret":-0.01088,"close":44.55}
{"ticker":"AVT","date":"2015-04-09","pret":0.01224,"close":44.85}
{"ticker":"AVT","date":"2015-04-10","pret":0.00763,"close":45.03}
{"ticker":"AVT","date":"2015-04-13","pret":0.00379,"close":44.24}
{"ticker":"AVT","date":"2015-04-14","pret":-0.01548,"close":44.34}
{"ticker":"AVT","date":"2015-04-15","pret":0.00406,"close":44.9}
{"ticker":"AVT","date":"2015-04-16","pret":0.00584,"close":44.88}
{"ticker":"AVT","date":"2015-04-17","pret":-0.00764,"close":43.89}
{"ticker":"AVT","date":"2015-04-20","pret":-0.00294,"close":44.74}
{"ticker":"AVT","date":"2015-04-21","pret":0.01816,"close":45.21}
{"ticker":"AVT","date":"2015-04-22","pret":0.00466,"close":45.49}
{"ticker":"AVT","date":"2015-04-23","pret":-0.02192,"close":43.75}
{"ticker":"AVT","date":"2015-04-24","pret":-0.02033,"close":43.47}
{"ticker":"AVT","date":"2015-04-27","pret":0.00138,"close":43.61}
{"ticker":"AVT","date":"2015-04-28","pret":0.00299,"close":43.45}
{"ticker":"AVT","date":"2015-04-29","pret":-0.00784,"close":43.91}
{"ticker":"AVT","date":"2015-04-30","pret":0.00968,"close":42.63}
{"ticker":"AVT","date":"2015-05-01","pret":-0.01735,"close":44.02}
{"ticker":"AVT","date":"2015-05-04","pret":0.02784,"close":44.2}
{"ticker":"AVT","date":"2015-05-05","pret":0.00249,"close":44.09}
{"ticker":"AVT","date":"2015-05-06","pret":0.00158,"close":44.42}
{"ticker":"AVT","date":"2015-05-07","pret":0.00181,"close":44.44}
{"ticker":"AVT","date":"2015-05-08","pret":0.01611,"close":44.75}
{"ticker":"AVT","date":"2015-05-11","pret":-0.0087,"close":44.64}
{"ticker":"AVT","date":"2015-05-12","pret":-0.00516,"close":44.43}
{"ticker":"AVT","date":"2015-05-13","pret":0.00404,"close":45.08}
{"ticker":"AVT","date":"2015-05-14","pret":0.01799,"close":45.75}
{"ticker":"AVT","date":"2015-05-15","pret":0.00417,"close":45.65}
{"ticker":"AVT","date":"2015-05-18","pret":-0.00176,"close":46.15}
{"ticker":"AVT","date":"2015-05-19","pret":0.01201,"close":45.84}
{"ticker":"AVT","date":"2015-05-20","pret":-0.0061,"close":45.87}
{"ticker":"AVT","date":"2015-05-21","pret":0.00087,"close":45.54}
{"ticker":"AVT","date":"2015-05-22","pret":-0.01097,"close":45.36}
{"ticker":"AVT","date":"2015-05-26","pret":-0.00664,"close":44.1}
{"ticker":"AVT","date":"2015-05-27","pret":-0.01928,"close":44.65}
{"ticker":"AVT","date":"2015-05-28","pret":0.00991,"close":44.88}
{"ticker":"AVT","date":"2015-05-29","pret":0.00313,"close":44.01}
{"ticker":"AVT","date":"2015-06-01","pret":-0.01395,"close":44.07}
{"ticker":"AVT","date":"2015-06-02","pret":-0.0075,"close":43.81}
{"ticker":"AVT","date":"2015-06-03","pret":0.0066,"close":44.26}
{"ticker":"AVT","date":"2015-06-04","pret":-0.00341,"close":43.52}
{"ticker":"AVT","date":"2015-06-05","pret":-0.01398,"close":43.19}
{"ticker":"AVT","date":"2015-06-08","pret":-0.00185,"close":42.76}
{"ticker":"AVT","date":"2015-06-09","pret":-0.01069,"close":42.83}
{"ticker":"AVT","date":"2015-06-10","pret":0.00838,"close":42.8}
{"ticker":"AVT","date":"2015-06-11","pret":-0.00674,"close":43.2}
{"ticker":"AVT","date":"2015-06-12","pret":0.00372,"close":43.05}
{"ticker":"AVT","date":"2015-06-15","pret":-0.00934,"close":42.9}
{"ticker":"AVT","date":"2015-06-16","pret":0.00631,"close":43.01}
{"ticker":"AVT","date":"2015-06-17","pret":0.00604,"close":42.94}
{"ticker":"AVT","date":"2015-06-18","pret":-0.00395,"close":43.18}
{"ticker":"AVT","date":"2015-06-19","pret":0.0051,"close":42.98}
{"ticker":"AVT","date":"2015-06-22","pret":0.00277,"close":43.45}
{"ticker":"AVT","date":"2015-06-23","pret":0.00552,"close":43.48}
{"ticker":"AVT","date":"2015-06-24","pret":0.00252,"close":43}
{"ticker":"AVT","date":"2015-06-25","pret":-0.01151,"close":42.56}
{"ticker":"AVT","date":"2015-06-26","pret":-0.01587,"close":42.09}
{"ticker":"AVT","date":"2015-06-29","pret":-0.01972,"close":41.27}
{"ticker":"AVT","date":"2015-06-30","pret":-0.00048,"close":41.11}
{"ticker":"AVT","date":"2015-07-01","pret":-0.0012,"close":41.18}
{"ticker":"AVT","date":"2015-07-02","pret":-0.00893,"close":41.63}
{"ticker":"AVT","date":"2015-07-06","pret":0.0017,"close":41.02}
{"ticker":"AVT","date":"2015-07-07","pret":-0.00291,"close":41.39}
{"ticker":"AVT","date":"2015-07-08","pret":-0.00927,"close":40.43}
{"ticker":"AVT","date":"2015-07-09","pret":0.00196,"close":39.94}
{"ticker":"AVT","date":"2015-07-10","pret":-0.0128,"close":40.49}
{"ticker":"AVT","date":"2015-07-13","pret":0.01427,"close":40.55}
{"ticker":"AVT","date":"2015-07-14","pret":-0.01006,"close":40.75}
{"ticker":"AVT","date":"2015-07-15","pret":0.0032,"close":40.53}
{"ticker":"AVT","date":"2015-07-16","pret":0.00564,"close":40.63}
{"ticker":"AVT","date":"2015-07-17","pret":-0.00958,"close":40.53}
{"ticker":"AVT","date":"2015-07-20","pret":0.00419,"close":40.47}
{"ticker":"AVT","date":"2015-07-21","pret":-0.00666,"close":40.17}
{"ticker":"AVT","date":"2015-07-22","pret":-0.01446,"close":39.74}
{"ticker":"AVT","date":"2015-07-23","pret":0.00025,"close":40.32}
{"ticker":"AVT","date":"2015-07-24","pret":0.01024,"close":39.6}
{"ticker":"AVT","date":"2015-07-27","pret":-0.02211,"close":39.52}
{"ticker":"AVT","date":"2015-07-28","pret":0.01061,"close":40.72}
{"ticker":"AVT","date":"2015-07-29","pret":0.02385,"close":41.56}
{"ticker":"AVT","date":"2015-07-30","pret":0.01631,"close":41.64}
{"ticker":"AVT","date":"2015-07-31","pret":0.01176,"close":41.73}
{"ticker":"AVT","date":"2015-08-03","pret":-0.00502,"close":41.39}
{"ticker":"AVT","date":"2015-08-04","pret":-0.00891,"close":41.38}
{"ticker":"AVT","date":"2015-08-05","pret":0.02297,"close":43.85}
{"ticker":"AVT","date":"2015-08-06","pret":0.04735,"close":43.38}
{"ticker":"AVT","date":"2015-08-07","pret":-0.02605,"close":43.23}
{"ticker":"AVT","date":"2015-08-10","pret":0.0122,"close":44.04}
{"ticker":"AVT","date":"2015-08-11","pret":-0.00252,"close":43.4}
{"ticker":"AVT","date":"2015-08-12","pret":-0.01642,"close":43.04}
{"ticker":"AVT","date":"2015-08-13","pret":0.00488,"close":42.67}
{"ticker":"AVT","date":"2015-08-14","pret":-0.00256,"close":43.01}
{"ticker":"AVT","date":"2015-08-17","pret":-0.00186,"close":43.62}
{"ticker":"AVT","date":"2015-08-18","pret":0.01411,"close":42.77}
{"ticker":"AVT","date":"2015-08-19","pret":-0.01645,"close":42.64}
{"ticker":"AVT","date":"2015-08-20","pret":-0.01246,"close":41.62}
{"ticker":"AVT","date":"2015-08-21","pret":-0.02272,"close":40.4}
{"ticker":"AVT","date":"2015-08-24","pret":-0.08451,"close":38.86}
{"ticker":"AVT","date":"2015-08-25","pret":0.05977,"close":38.63}
{"ticker":"AVT","date":"2015-08-26","pret":-0.01852,"close":40.64}
{"ticker":"AVT","date":"2015-08-27","pret":0.0418,"close":41.95}
{"ticker":"AVT","date":"2015-08-28","pret":0.01943,"close":42.26}
{"ticker":"AVT","date":"2015-08-31","pret":0.00119,"close":42.4}
{"ticker":"AVT","date":"2015-09-01","pret":-0.01699,"close":40.95}
{"ticker":"AVT","date":"2015-09-02","pret":0.00506,"close":41.19}
{"ticker":"AVT","date":"2015-09-03","pret":-0.00554,"close":41.77}
{"ticker":"AVT","date":"2015-09-04","pret":-0.00387,"close":41.19}
{"ticker":"AVT","date":"2015-09-08","pret":0.01778,"close":42.51}
{"ticker":"AVT","date":"2015-09-09","pret":0.024,"close":42.07}
{"ticker":"AVT","date":"2015-09-10","pret":-0.02305,"close":42.58}
{"ticker":"AVT","date":"2015-09-11","pret":0.01088,"close":42.9}
{"ticker":"AVT","date":"2015-09-14","pret":0.0096,"close":42.66}
{"ticker":"AVT","date":"2015-09-15","pret":0.0007,"close":43.88}
{"ticker":"AVT","date":"2015-09-16","pret":0.01846,"close":44}
{"ticker":"AVT","date":"2015-09-17","pret":0.00616,"close":43.49}
{"ticker":"AVT","date":"2015-09-18","pret":-0.02648,"close":42.14}
{"ticker":"AVT","date":"2015-09-21","pret":-0.00985,"close":42.5}
{"ticker":"AVT","date":"2015-09-22","pret":-0.01688,"close":41.49}
{"ticker":"AVT","date":"2015-09-23","pret":-0.00794,"close":41.16}
{"ticker":"AVT","date":"2015-09-24","pret":-0.01681,"close":41.07}
{"ticker":"AVT","date":"2015-09-25","pret":0.01874,"close":41.36}
{"ticker":"AVT","date":"2015-09-28","pret":-0.01042,"close":40.56}
{"ticker":"AVT","date":"2015-09-29","pret":-0.01275,"close":40.94}
{"ticker":"AVT","date":"2015-09-30","pret":0.0239,"close":42.68}
{"ticker":"AVT","date":"2015-10-01","pret":0.02663,"close":42.56}
{"ticker":"AVT","date":"2015-10-02","pret":-0.01513,"close":43.5}
{"ticker":"AVT","date":"2015-10-05","pret":0.04677,"close":44.76}
{"ticker":"AVT","date":"2015-10-06","pret":0.01869,"close":44.59}
{"ticker":"AVT","date":"2015-10-07","pret":0.00022,"close":45.22}
{"ticker":"AVT","date":"2015-10-08","pret":0.00844,"close":45.76}
{"ticker":"AVT","date":"2015-10-09","pret":0.01078,"close":45.26}
{"ticker":"AVT","date":"2015-10-12","pret":-0.00857,"close":45.27}
{"ticker":"AVT","date":"2015-10-13","pret":-0.00598,"close":45.3}
{"ticker":"AVT","date":"2015-10-14","pret":0.0073,"close":45.69}
{"ticker":"AVT","date":"2015-10-15","pret":0.00703,"close":45.18}
{"ticker":"AVT","date":"2015-10-16","pret":-0.01278,"close":44.98}
{"ticker":"AVT","date":"2015-10-19","pret":-0.00467,"close":44.86}
{"ticker":"AVT","date":"2015-10-20","pret":-0.00156,"close":45}
{"ticker":"AVT","date":"2015-10-21","pret":0.008,"close":44.92}
{"ticker":"AVT","date":"2015-10-22","pret":0.0064,"close":45.68}
{"ticker":"AVT","date":"2015-10-23","pret":0.0105,"close":46.12}
{"ticker":"AVT","date":"2015-10-26","pret":-0.00065,"close":45.81}
{"ticker":"AVT","date":"2015-10-27","pret":-0.00743,"close":45.86}
{"ticker":"AVT","date":"2015-10-28","pret":-0.00948,"close":45.04}
{"ticker":"AVT","date":"2015-10-29","pret":0.02147,"close":44.81}
{"ticker":"AVT","date":"2015-10-30","pret":-0.01551,"close":45.43}
{"ticker":"AVT","date":"2015-11-02","pret":0.00044,"close":45.55}
{"ticker":"AVT","date":"2015-11-03","pret":0.00044,"close":45.25}
{"ticker":"AVT","date":"2015-11-04","pret":-0.0022,"close":46.4}
{"ticker":"AVT","date":"2015-11-05","pret":0.02051,"close":46.31}
{"ticker":"AVT","date":"2015-11-06","pret":-0.00238,"close":46.95}
{"ticker":"AVT","date":"2015-11-09","pret":0.00862,"close":46.29}
{"ticker":"AVT","date":"2015-11-10","pret":-0.01122,"close":46.07}
{"ticker":"AVT","date":"2015-11-11","pret":0.0026,"close":46.23}
{"ticker":"AVT","date":"2015-11-12","pret":-0.00826,"close":44.69}
{"ticker":"AVT","date":"2015-11-13","pret":-0.02878,"close":44.42}
{"ticker":"AVT","date":"2015-11-16","pret":-0.0054,"close":45.03}
{"ticker":"AVT","date":"2015-11-17","pret":0.01857,"close":44.9}
{"ticker":"AVT","date":"2015-11-18","pret":-0.00044,"close":45.6}
{"ticker":"AVT","date":"2015-11-19","pret":0.01147,"close":45.82}
{"ticker":"AVT","date":"2015-11-20","pret":0.0096,"close":45.6}
{"ticker":"AVT","date":"2015-11-23","pret":-0.01246,"close":45.63}
{"ticker":"AVT","date":"2015-11-24","pret":-0.00441,"close":45.17}
{"ticker":"AVT","date":"2015-11-25","pret":-0.00398,"close":45.23}
{"ticker":"AVT","date":"2015-11-26"}
{"ticker":"AVT","date":"2015-11-27","pret":0.00022,"close":45.52}
{"ticker":"AVT","date":"2015-11-30","pret":0.01212,"close":45.32}
{"ticker":"AVT","date":"2015-12-01","pret":-0.00307,"close":45.8}
{"ticker":"AVT","date":"2015-12-02","pret":0.00526,"close":45.21}
{"ticker":"AVT","date":"2015-12-03","pret":-0.0046,"close":44.64}
{"ticker":"AVT","date":"2015-12-04","pret":-0.02018,"close":45.61}
{"ticker":"AVT","date":"2015-12-07","pret":0.02106,"close":45.04}
{"ticker":"AVT","date":"2015-12-08","pret":-0.02577,"close":44.65}
{"ticker":"AVT","date":"2015-12-09","pret":0.00292,"close":44}
{"ticker":"AVT","date":"2015-12-10","pret":-0.01333,"close":44.12}
{"ticker":"AVT","date":"2015-12-11","pret":-0.00845,"close":44.32}
{"ticker":"AVT","date":"2015-12-14","pret":0.01818,"close":43.78}
{"ticker":"AVT","date":"2015-12-15","pret":-0.00678,"close":44.6}
{"ticker":"AVT","date":"2015-12-16","pret":0.01798,"close":44.74}
{"ticker":"AVT","date":"2015-12-17"}
{"ticker":"AVT","date":"2015-12-18","pret":-0.02778,"close":43.11}
{"ticker":"AVT","date":"2015-12-21","pret":-0.00367,"close":43.44}
{"ticker":"AVT","date":"2015-12-22","pret":0.00184,"close":43.63}
{"ticker":"AVT","date":"2015-12-23","pret":0.00777,"close":44.2}
{"ticker":"AVT","date":"2015-12-24","pret":0.00568,"close":44.4}
{"ticker":"AVT","date":"2015-12-28","pret":0.00045,"close":43.9}
{"ticker":"AVT","date":"2015-12-29","pret":-0.00181,"close":44.06}
{"ticker":"AVT","date":"2015-12-30","pret":-0.00182,"close":43.75}
{"ticker":"AVT","date":"2015-12-31","pret":-0.01142,"close":42.84}
{"ticker":"AVT","date":"2016-01-04","pret":-0.03363,"close":42.32}
{"ticker":"AVT","date":"2016-01-05","pret":0.00545,"close":41.95}
{"ticker":"AVX","date":"2015-01-02","pret":-0.0071,"close":13.87}
{"ticker":"AVX","date":"2015-01-05","pret":-0.03999,"close":12.62}
{"ticker":"AVX","date":"2015-01-06","pret":-0.06592,"close":12.29}
{"ticker":"AVX","date":"2015-01-07","pret":-0.01839,"close":12.99}
{"ticker":"AVX","date":"2015-01-08","pret":0.05801,"close":12.82}
{"ticker":"AVX","date":"2015-01-09","pret":-0.02078,"close":12.91}
{"ticker":"AVX","date":"2015-01-12","pret":0.00697,"close":13.04}
{"ticker":"AVX","date":"2015-01-13","pret":0.01533,"close":13.25}
{"ticker":"AVX","date":"2015-01-14","pret":-0.00534,"close":12.95}
{"ticker":"AVX","date":"2015-01-15","pret":-0.00537,"close":12.89}
{"ticker":"AVX","date":"2015-01-16","pret":-0.01004,"close":13.25}
{"ticker":"AVX","date":"2015-01-20","pret":0.02983,"close":12.91}
{"ticker":"AVX","date":"2015-01-21","pret":-0.03216,"close":12.88}
{"ticker":"AVX","date":"2015-01-22","pret":0.0093,"close":13.01}
{"ticker":"AVX","date":"2015-01-23","pret":0.00308,"close":13.15}
{"ticker":"AVX","date":"2015-01-26","pret":0.01374,"close":13.37}
{"ticker":"AVX","date":"2015-01-27","pret":0.04303,"close":13.23}
{"ticker":"AVX","date":"2015-01-28","pret":-0.04152,"close":12.94}
{"ticker":"AVX","date":"2015-01-29","pret":-0.02065,"close":13.14}
{"ticker":"AVX","date":"2015-01-30","pret":0.01076,"close":12.93}
{"ticker":"AVX","date":"2015-02-02","pret":-0.00383,"close":13.14}
{"ticker":"AVX","date":"2015-02-03","pret":0.01448,"close":13.3}
{"ticker":"AVX","date":"2015-02-04","pret":0.00227,"close":13.05}
{"ticker":"AVX","date":"2015-02-05","pret":-0.01062,"close":13.37}
{"ticker":"AVX","date":"2015-02-06","pret":0.01814,"close":13.19}
{"ticker":"AVX","date":"2015-02-09","pret":-0.0151,"close":13.32}
{"ticker":"AVX","date":"2015-02-10","pret":0.01734,"close":13.43}
{"ticker":"AVX","date":"2015-02-11","pret":0.00224,"close":13.56}
{"ticker":"AVX","date":"2015-02-12","pret":0.0192,"close":13.66}
{"ticker":"AVX","date":"2015-02-13","pret":-0.00146,"close":13.95}
{"ticker":"AVX","date":"2015-02-17","pret":0.01815,"close":13.78}
{"ticker":"AVX","date":"2015-02-18","pret":-0.01668,"close":13.83}
{"ticker":"AVX","date":"2015-02-19","pret":0.00511,"close":13.82}
{"ticker":"AVX","date":"2015-02-20","pret":0.00363,"close":13.9}
{"ticker":"AVX","date":"2015-02-23","pret":0.00938,"close":13.89}
{"ticker":"AVX","date":"2015-02-24","pret":-0.00216,"close":14.15}
{"ticker":"AVX","date":"2015-02-25","pret":0.02559,"close":14.18}
{"ticker":"AVX","date":"2015-02-26","pret":-0.00352,"close":14.26}
{"ticker":"AVX","date":"2015-02-27","pret":0.00352,"close":14.25}
{"ticker":"AVX","date":"2015-03-02","pret":0.0014,"close":14.5}
{"ticker":"AVX","date":"2015-03-03","pret":0.01392,"close":14.45}
{"ticker":"AVX","date":"2015-03-04","pret":-0.00763,"close":14.37}
{"ticker":"AVX","date":"2015-03-05","pret":0.00278,"close":14.47}
{"ticker":"AVX","date":"2015-03-06","pret":-0.0007,"close":14.37}
{"ticker":"AVX","date":"2015-03-09","pret":0,"close":14.6}
{"ticker":"AVX","date":"2015-03-10","pret":0.00416,"close":14.42}
{"ticker":"AVX","date":"2015-03-11","pret":0.00138,"close":14.41}
{"ticker":"AVX","date":"2015-03-12","pret":0.00207,"close":14.6}
{"ticker":"AVX","date":"2015-03-13","pret":0.00824,"close":14.46}
{"ticker":"AVX","date":"2015-03-16","pret":-0.00755,"close":14.67}
{"ticker":"AVX","date":"2015-03-17","pret":0.0096,"close":14.72}
{"ticker":"AVX","date":"2015-03-18","pret":0.00477,"close":14.96}
{"ticker":"AVX","date":"2015-03-19","pret":0.01215,"close":15.04}
{"ticker":"AVX","date":"2015-03-20","pret":0.01333,"close":14.98}
{"ticker":"AVX","date":"2015-03-23","pret":-0.00932,"close":14.86}
{"ticker":"AVX","date":"2015-03-24","pret":-0.00603,"close":14.5}
{"ticker":"AVX","date":"2015-03-25","pret":-0.02176,"close":14.05}
{"ticker":"AVX","date":"2015-03-26","pret":-0.0457,"close":14.17}
{"ticker":"AVX","date":"2015-03-27","pret":0.02135,"close":14.29}
{"ticker":"AVX","date":"2015-03-30","pret":0.01329,"close":14.48}
{"ticker":"AVX","date":"2015-03-31","pret":0.00347,"close":14.27}
{"ticker":"AVX","date":"2015-04-01","pret":-0.01676,"close":14.36}
{"ticker":"AVX","date":"2015-04-02","pret":0.0119,"close":14.38}
{"ticker":"AVX","date":"2015-04-06","pret":-0.00139,"close":14.33}
{"ticker":"AVX","date":"2015-04-07","pret":-0.01474,"close":14.04}
{"ticker":"AVX","date":"2015-04-08","pret":-0.00496,"close":14.11}
{"ticker":"AVX","date":"2015-04-09","pret":0.00284,"close":14.18}
{"ticker":"AVX","date":"2015-04-10","pret":0.00987,"close":14.44}
{"ticker":"AVX","date":"2015-04-13","pret":0.01255,"close":14.36}
{"ticker":"AVX","date":"2015-04-14","pret":-0.00486,"close":14.51}
{"ticker":"AVX","date":"2015-04-15","pret":0.01177,"close":14.56}
{"ticker":"AVX","date":"2015-04-16","pret":0.00344,"close":14.55}
{"ticker":"AVX","date":"2015-04-17","pret":-0.00965,"close":14.32}
{"ticker":"AVX","date":"2015-04-20","pret":0,"close":14.62}
{"ticker":"AVX","date":"2015-04-21","pret":0.01512,"close":14.61}
{"ticker":"AVX","date":"2015-04-22","pret":-0.00068,"close":14.91}
{"ticker":"AVX","date":"2015-04-23","pret":0.01019,"close":14.78}
{"ticker":"AVX","date":"2015-04-24","pret":-0.01979,"close":13.97}
{"ticker":"AVX","date":"2015-04-27","pret":-0.03793,"close":14.13}
{"ticker":"AVX","date":"2015-04-28","pret":0.00926,"close":14.08}
{"ticker":"AVX","date":"2015-04-29","pret":-0.00426,"close":13.83}
{"ticker":"AVX","date":"2015-04-30","pret":-0.02014,"close":13.77}
{"ticker":"AVX","date":"2015-05-01","pret":0.00073,"close":13.93}
{"ticker":"AVX","date":"2015-05-04","pret":0.01227,"close":14.09}
{"ticker":"AVX","date":"2015-05-05","pret":0.0107,"close":13.73}
{"ticker":"AVX","date":"2015-05-06","pret":-0.0208,"close":13.82}
{"ticker":"AVX","date":"2015-05-07","pret":0.00217,"close":13.93}
{"ticker":"AVX","date":"2015-05-08","pret":0.01792,"close":13.95}
{"ticker":"AVX","date":"2015-05-11","pret":-0.01287,"close":14.06}
{"ticker":"AVX","date":"2015-05-12","pret":0.0086,"close":14.14}
{"ticker":"AVX","date":"2015-05-13","pret":0.01416,"close":14.17}
{"ticker":"AVX","date":"2015-05-14","pret":0.00351,"close":14.51}
{"ticker":"AVX","date":"2015-05-15","pret":0.01668,"close":14.56}
{"ticker":"AVX","date":"2015-05-18","pret":-0.00138,"close":14.63}
{"ticker":"AVX","date":"2015-05-19","pret":0.01166,"close":14.56}
{"ticker":"AVX","date":"2015-05-20","pret":-0.0041,"close":14.5}
{"ticker":"AVX","date":"2015-05-21","pret":-0.0055,"close":14.45}
{"ticker":"AVX","date":"2015-05-22","pret":-0.00483,"close":14.54}
{"ticker":"AVX","date":"2015-05-26","pret":0.00138,"close":14.02}
{"ticker":"AVX","date":"2015-05-27","pret":-0.02874,"close":14.06}
{"ticker":"AVX","date":"2015-05-28","pret":-0.00071,"close":14.13}
{"ticker":"AVX","date":"2015-05-29","pret":0.00568,"close":14.19}
{"ticker":"AVX","date":"2015-06-01","pret":0.00705,"close":14.22}
{"ticker":"AVX","date":"2015-06-02","pret":-0.00211,"close":14.18}
{"ticker":"AVX","date":"2015-06-03","pret":-0.00353,"close":14.27}
{"ticker":"AVX","date":"2015-06-04","pret":0.00704,"close":14.17}
{"ticker":"AVX","date":"2015-06-05","pret":-0.00775,"close":14.2}
{"ticker":"AVX","date":"2015-06-08","pret":0.00494,"close":13.89}
{"ticker":"AVX","date":"2015-06-09","pret":-0.01775,"close":14.01}
{"ticker":"AVX","date":"2015-06-10","pret":0.00571,"close":14.1}
{"ticker":"AVX","date":"2015-06-11","pret":0.00356,"close":14.14}
{"ticker":"AVX","date":"2015-06-12","pret":0.00071,"close":14.13}
{"ticker":"AVX","date":"2015-06-15","pret":-0.00213,"close":14.16}
{"ticker":"AVX","date":"2015-06-16","pret":0.00213,"close":13.81}
{"ticker":"AVX","date":"2015-06-17","pret":-0.02006,"close":13.67}
{"ticker":"AVX","date":"2015-06-18","pret":-0.00653,"close":13.7}
{"ticker":"AVX","date":"2015-06-19","pret":-0.00073,"close":13.77}
{"ticker":"AVX","date":"2015-06-22","pret":0.01087,"close":13.94}
{"ticker":"AVX","date":"2015-06-23","pret":0.0036,"close":13.99}
{"ticker":"AVX","date":"2015-06-24","pret":0.00502,"close":13.63}
{"ticker":"AVX","date":"2015-06-25","pret":-0.02534,"close":13.66}
{"ticker":"AVX","date":"2015-06-26","pret":-0.00073,"close":13.67}
{"ticker":"AVX","date":"2015-06-29","pret":-0.00147,"close":13.8}
{"ticker":"AVX","date":"2015-06-30","pret":0.0218,"close":13.46}
{"ticker":"AVX","date":"2015-07-01","pret":-0.02107,"close":13.47}
{"ticker":"AVX","date":"2015-07-02","pret":-0.00589,"close":13.38}
{"ticker":"AVX","date":"2015-07-06","pret":-0.02014,"close":13.25}
{"ticker":"AVX","date":"2015-07-07","pret":-0.00151,"close":13.35}
{"ticker":"AVX","date":"2015-07-08","pret":-0.00076,"close":13.03}
{"ticker":"AVX","date":"2015-07-09","pret":-0.00227,"close":13.02}
{"ticker":"AVX","date":"2015-07-10","pret":-0.00076,"close":13.51}
{"ticker":"AVX","date":"2015-07-13","pret":0.02617,"close":13.2}
{"ticker":"AVX","date":"2015-07-14","pret":-0.02541,"close":13.29}
{"ticker":"AVX","date":"2015-07-15","pret":0.00904,"close":13.48}
{"ticker":"AVX","date":"2015-07-16","pret":0.01489,"close":13.33}
{"ticker":"AVX","date":"2015-07-17","pret":-0.01339,"close":13.2}
{"ticker":"AVX","date":"2015-07-20","pret":-0.00979,"close":13.03}
{"ticker":"AVX","date":"2015-07-21","pret":-0.01601,"close":12.89}
{"ticker":"AVX","date":"2015-07-22","pret":-0.00849,"close":12.71}
{"ticker":"AVX","date":"2015-07-23","pret":-0.00935,"close":12.67}
{"ticker":"AVX","date":"2015-07-24","pret":-0.01102,"close":12.67}
{"ticker":"AVX","date":"2015-07-27","pret":0.01023,"close":12.99}
{"ticker":"AVX","date":"2015-07-28","pret":0.02475,"close":13.16}
{"ticker":"AVX","date":"2015-07-29","pret":0.0129,"close":13.31}
{"ticker":"AVX","date":"2015-07-30","pret":0.00376,"close":13.51}
{"ticker":"AVX","date":"2015-07-31","pret":0.01492,"close":13.47}
{"ticker":"AVX","date":"2015-08-03","pret":-0.00371,"close":13.26}
{"ticker":"AVX","date":"2015-08-04","pret":-0.01648,"close":13.17}
{"ticker":"AVX","date":"2015-08-05","pret":-0.00454,"close":13.15}
{"ticker":"AVX","date":"2015-08-06","pret":-0.00076,"close":13.13}
{"ticker":"AVX","date":"2015-08-07","pret":-0.01146,"close":13.1}
{"ticker":"AVX","date":"2015-08-10","pret":0.01146,"close":13.39}
{"ticker":"AVX","date":"2015-08-11","pret":0.00379,"close":13.25}
{"ticker":"AVX","date":"2015-08-12","pret":-0.00531,"close":13.2}
{"ticker":"AVX","date":"2015-08-13","pret":0.00531,"close":13.2}
{"ticker":"AVX","date":"2015-08-14","pret":-0.00379,"close":13.31}
{"ticker":"AVX","date":"2015-08-17","pret":0.00681,"close":13.44}
{"ticker":"AVX","date":"2015-08-18","pret":0.0105,"close":13.09}
{"ticker":"AVX","date":"2015-08-19","pret":-0.028,"close":13.05}
{"ticker":"AVX","date":"2015-08-20","pret":-0.00848,"close":12.75}
{"ticker":"AVX","date":"2015-08-21","pret":-0.02906,"close":12.64}
{"ticker":"AVX","date":"2015-08-24","pret":-0.02094,"close":12.25}
{"ticker":"AVX","date":"2015-08-25","pret":0.02253,"close":12.23}
{"ticker":"AVX","date":"2015-08-26","pret":-0.00638,"close":12.71}
{"ticker":"AVX","date":"2015-08-27","pret":0.02686,"close":12.92}
{"ticker":"AVX","date":"2015-08-28","pret":0.00467,"close":12.89}
{"ticker":"AVX","date":"2015-08-31","pret":-0.00389,"close":13.06}
{"ticker":"AVX","date":"2015-09-01","pret":-0.00312,"close":12.72}
{"ticker":"AVX","date":"2015-09-02","pret":0.00623,"close":12.9}
{"ticker":"AVX","date":"2015-09-03","pret":0.00619,"close":12.74}
{"ticker":"AVX","date":"2015-09-04","pret":-0.02579,"close":12.65}
{"ticker":"AVX","date":"2015-09-08","pret":0.01805,"close":13.03}
{"ticker":"AVX","date":"2015-09-09","pret":0.02154,"close":12.85}
{"ticker":"AVX","date":"2015-09-10","pret":-0.0231,"close":12.91}
{"ticker":"AVX","date":"2015-09-11","pret":0.00156,"close":12.84}
{"ticker":"AVX","date":"2015-09-14","pret":-0.00078,"close":12.84}
{"ticker":"AVX","date":"2015-09-15","pret":0.00311,"close":13.13}
{"ticker":"AVX","date":"2015-09-16","pret":0.02452,"close":13.27}
{"ticker":"AVX","date":"2015-09-17","pret":0.00151,"close":13.25}
{"ticker":"AVX","date":"2015-09-18","pret":-0.01064,"close":12.85}
{"ticker":"AVX","date":"2015-09-21","pret":-0.01075,"close":12.85}
{"ticker":"AVX","date":"2015-09-22","pret":-0.01871,"close":12.69}
{"ticker":"AVX","date":"2015-09-23","pret":0.00157,"close":12.75}
{"ticker":"AVX","date":"2015-09-24","pret":-0.0063,"close":12.76}
{"ticker":"AVX","date":"2015-09-25","pret":0.01569,"close":12.74}
{"ticker":"AVX","date":"2015-09-28","pret":-0.01332,"close":12.58}
{"ticker":"AVX","date":"2015-09-29","pret":-0.00712,"close":12.75}
{"ticker":"AVX","date":"2015-09-30","pret":0.02432,"close":13.09}
{"ticker":"AVX","date":"2015-10-01","pret":0.01538,"close":12.84}
{"ticker":"AVX","date":"2015-10-02","pret":-0.02708,"close":13}
{"ticker":"AVX","date":"2015-10-05","pret":0.02632,"close":13.29}
{"ticker":"AVX","date":"2015-10-06","pret":0.01591,"close":13.44}
{"ticker":"AVX","date":"2015-10-07","pret":0.01714,"close":13.62}
{"ticker":"AVX","date":"2015-10-08","pret":0.00516,"close":13.8}
{"ticker":"AVX","date":"2015-10-09","pret":0.01749,"close":13.75}
{"ticker":"AVX","date":"2015-10-12","pret":-0.00725,"close":13.93}
{"ticker":"AVX","date":"2015-10-13","pret":0.00653,"close":13.93}
{"ticker":"AVX","date":"2015-10-14","pret":0.00864,"close":13.82}
{"ticker":"AVX","date":"2015-10-15","pret":-0.00359,"close":13.81}
{"ticker":"AVX","date":"2015-10-16","pret":-0.00505,"close":13.96}
{"ticker":"AVX","date":"2015-10-19","pret":0.00505,"close":13.97}
{"ticker":"AVX","date":"2015-10-20","pret":0.00502,"close":14.05}
{"ticker":"AVX","date":"2015-10-21","pret":0.00571,"close":13.73}
{"ticker":"AVX","date":"2015-10-22","pret":-0.01578,"close":14.06}
{"ticker":"AVX","date":"2015-10-23","pret":0.01649,"close":14.15}
{"ticker":"AVX","date":"2015-10-26","pret":0.00284,"close":13.99}
{"ticker":"AVX","date":"2015-10-27","pret":-0.02514,"close":13.87}
{"ticker":"AVX","date":"2015-10-28","pret":0.00218,"close":13.64}
{"ticker":"AVX","date":"2015-10-29","pret":-0.01683,"close":13.53}
{"ticker":"AVX","date":"2015-10-30","pret":0.00295,"close":13.5}
{"ticker":"AVX","date":"2015-11-02","pret":-0.00442,"close":13.65}
{"ticker":"AVX","date":"2015-11-03","pret":0.0081,"close":13.68}
{"ticker":"AVX","date":"2015-11-04","pret":-0.00367,"close":13.54}
{"ticker":"AVX","date":"2015-11-05","pret":-0.00295,"close":13.64}
{"ticker":"AVX","date":"2015-11-06","pret":0.00735,"close":13.74}
{"ticker":"AVX","date":"2015-11-09","pret":0.00293,"close":13.43}
{"ticker":"AVX","date":"2015-11-10","pret":-0.02365,"close":13.37}
{"ticker":"AVX","date":"2015-11-11","pret":0.00373,"close":13.31}
{"ticker":"AVX","date":"2015-11-12","pret":-0.01426,"close":13.03}
{"ticker":"AVX","date":"2015-11-13","pret":-0.01985,"close":12.99}
{"ticker":"AVX","date":"2015-11-16","pret":0.00077,"close":13.11}
{"ticker":"AVX","date":"2015-11-17","pret":0.01225,"close":13.07}
{"ticker":"AVX","date":"2015-11-18","pret":-0.00152,"close":13.29}
{"ticker":"AVX","date":"2015-11-19","pret":0.01438,"close":13.31}
{"ticker":"AVX","date":"2015-11-20","pret":0.00225,"close":13.37}
{"ticker":"AVX","date":"2015-11-23","pret":0.0015,"close":13.26}
{"ticker":"AVX","date":"2015-11-24","pret":-0.01205,"close":13.31}
{"ticker":"AVX","date":"2015-11-25","pret":0.00755,"close":13.37}
{"ticker":"AVX","date":"2015-11-26"}
{"ticker":"AVX","date":"2015-11-27","pret":0.00375,"close":13.5}
{"ticker":"AVX","date":"2015-11-30","pret":0.01117,"close":13.49}
{"ticker":"AVX","date":"2015-12-01","pret":0,"close":13.5}
{"ticker":"AVX","date":"2015-12-02","pret":0,"close":13.36}
{"ticker":"AVX","date":"2015-12-03","pret":-0.00445,"close":13.13}
{"ticker":"AVX","date":"2015-12-04","pret":-0.0241,"close":13.25}
{"ticker":"AVX","date":"2015-12-07","pret":0.00608,"close":13.04}
{"ticker":"AVX","date":"2015-12-08","pret":-0.02067,"close":12.74}
{"ticker":"AVX","date":"2015-12-09","pret":-0.01795,"close":12.5}
{"ticker":"AVX","date":"2015-12-10","pret":-0.02391,"close":12.38}
{"ticker":"AVX","date":"2015-12-11","pret":-0.00161,"close":12.34}
{"ticker":"AVX","date":"2015-12-14","pret":-0.00162,"close":12.25}
{"ticker":"AVX","date":"2015-12-15","pret":-0.00324,"close":12.55}
{"ticker":"AVX","date":"2015-12-16","pret":0.02327,"close":12.5}
{"ticker":"AVX","date":"2015-12-17"}
{"ticker":"AVX","date":"2015-12-18","pret":-0.02978,"close":12.09}
{"ticker":"AVX","date":"2015-12-21","pret":-0.00985,"close":12.27}
{"ticker":"AVX","date":"2015-12-22","pret":0.01393,"close":12.18}
{"ticker":"AVX","date":"2015-12-23","pret":-0.00817,"close":12.25}
{"ticker":"AVX","date":"2015-12-24","pret":0.00409,"close":12.4}
{"ticker":"AVX","date":"2015-12-28","pret":0.00976,"close":12.31}
{"ticker":"AVX","date":"2015-12-29","pret":0.00081,"close":12.31}
{"ticker":"AVX","date":"2015-12-30","pret":-0.00568,"close":12.18}
{"ticker":"AVX","date":"2015-12-31","pret":-0.01309,"close":12.14}
{"ticker":"AVX","date":"2016-01-04","pret":-0.01077,"close":11.93}
{"ticker":"AVX","date":"2016-01-05","pret":-0.0025,"close":11.99}
{"ticker":"AVY","date":"2015-01-02","pret":-0.0103,"close":51.79}
{"ticker":"AVY","date":"2015-01-05","pret":-0.01391,"close":51.15}
{"ticker":"AVY","date":"2015-01-06","pret":0.00698,"close":51.66}
{"ticker":"AVY","date":"2015-01-07","pret":0.00655,"close":52.17}
{"ticker":"AVY","date":"2015-01-08","pret":0.0105,"close":53.72}
{"ticker":"AVY","date":"2015-01-09","pret":0.02253,"close":53.02}
{"ticker":"AVY","date":"2015-01-12","pret":-0.01515,"close":53.39}
{"ticker":"AVY","date":"2015-01-13","pret":0.01385,"close":53.36}
{"ticker":"AVY","date":"2015-01-14","pret":-0.00934,"close":53.53}
{"ticker":"AVY","date":"2015-01-15","pret":0.01008,"close":52.39}
{"ticker":"AVY","date":"2015-01-16","pret":-0.0275,"close":52.72}
{"ticker":"AVY","date":"2015-01-20","pret":0.02116,"close":53.6}
{"ticker":"AVY","date":"2015-01-21","pret":-0.00168,"close":53.1}
{"ticker":"AVY","date":"2015-01-22","pret":0.00056,"close":53.89}
{"ticker":"AVY","date":"2015-01-23","pret":0.00634,"close":52.58}
{"ticker":"AVY","date":"2015-01-26","pret":-0.0239,"close":52.98}
{"ticker":"AVY","date":"2015-01-27","pret":-0.00191,"close":52.38}
{"ticker":"AVY","date":"2015-01-28","pret":0.00362,"close":51.9}
{"ticker":"AVY","date":"2015-01-29","pret":-0.01205,"close":52.76}
{"ticker":"AVY","date":"2015-01-30","pret":0.00748,"close":52.27}
{"ticker":"AVY","date":"2015-02-02","pret":-0.00383,"close":51.2}
{"ticker":"AVY","date":"2015-02-03","pret":-0.02289,"close":51.83}
{"ticker":"AVY","date":"2015-02-04","pret":0.00821,"close":51.5}
{"ticker":"AVY","date":"2015-02-05","pret":0.0093,"close":52.34}
{"ticker":"AVY","date":"2015-02-06","pret":0.01302,"close":52.4}
{"ticker":"AVY","date":"2015-02-09","pret":-0.0063,"close":51.98}
{"ticker":"AVY","date":"2015-02-10","pret":-0.00038,"close":53.32}
{"ticker":"AVY","date":"2015-02-11","pret":0.02198,"close":53.19}
{"ticker":"AVY","date":"2015-02-12","pret":0.00598,"close":53.65}
{"ticker":"AVY","date":"2015-02-13","pret":-0.00224,"close":53.79}
{"ticker":"AVY","date":"2015-02-17","pret":0.00261,"close":53.99}
{"ticker":"AVY","date":"2015-02-18","pret":0.00372,"close":54.08}
{"ticker":"AVY","date":"2015-02-19","pret":0.00019,"close":53.8}
{"ticker":"AVY","date":"2015-02-20","pret":-0.00186,"close":54.08}
{"ticker":"AVY","date":"2015-02-23","pret":0.00519,"close":54.49}
{"ticker":"AVY","date":"2015-02-24","pret":0.00718,"close":54.64}
{"ticker":"AVY","date":"2015-02-25","pret":0.00183,"close":54.43}
{"ticker":"AVY","date":"2015-02-26","pret":-0.00349,"close":54.3}
{"ticker":"AVY","date":"2015-02-27","pret":-0.00313,"close":53.55}
{"ticker":"AVY","date":"2015-03-02","pret":-0.01449,"close":53.93}
{"ticker":"AVY","date":"2015-03-03","pret":0.0056,"close":53.26}
{"ticker":"AVY","date":"2015-03-04","pret":-0.01387,"close":53.23}
{"ticker":"AVY","date":"2015-03-05","pret":0.00433,"close":53}
{"ticker":"AVY","date":"2015-03-06","pret":-0.00906,"close":52.25}
{"ticker":"AVY","date":"2015-03-09","pret":-0.00857,"close":52.41}
{"ticker":"AVY","date":"2015-03-10","pret":-0.00903,"close":51.65}
{"ticker":"AVY","date":"2015-03-11","pret":0,"close":51.69}
{"ticker":"AVY","date":"2015-03-12","pret":-0.00174,"close":52.33}
{"ticker":"AVY","date":"2015-03-13","pret":0.01057,"close":52.01}
{"ticker":"AVY","date":"2015-03-16","pret":-0.0023,"close":52.69}
{"ticker":"AVY","date":"2015-03-17","pret":0.00421,"close":52.23}
{"ticker":"AVY","date":"2015-03-18","pret":-0.00517,"close":52.83}
{"ticker":"AVY","date":"2015-03-19","pret":0.01031,"close":53}
{"ticker":"AVY","date":"2015-03-20","pret":0.00945,"close":53.49}
{"ticker":"AVY","date":"2015-03-23","pret":0.00619,"close":53.3}
{"ticker":"AVY","date":"2015-03-24","pret":-0.006,"close":52.97}
{"ticker":"AVY","date":"2015-03-25","pret":-0.00264,"close":52.41}
{"ticker":"AVY","date":"2015-03-26","pret":-0.01597,"close":52.15}
{"ticker":"AVY","date":"2015-03-27","pret":-0.00096,"close":52.36}
{"ticker":"AVY","date":"2015-03-30","pret":0.01087,"close":53.66}
{"ticker":"AVY","date":"2015-03-31","pret":0.01226,"close":52.91}
{"ticker":"AVY","date":"2015-04-01","pret":-0.01112,"close":52.98}
{"ticker":"AVY","date":"2015-04-02","pret":0.00322,"close":53}
{"ticker":"AVY","date":"2015-04-06","pret":-0.00378,"close":53.4}
{"ticker":"AVY","date":"2015-04-07","pret":0.01075,"close":53.31}
{"ticker":"AVY","date":"2015-04-08","pret":0.00187,"close":53.86}
{"ticker":"AVY","date":"2015-04-09","pret":0.00839,"close":53.72}
{"ticker":"AVY","date":"2015-04-10","pret":-0.00242,"close":54.04}
{"ticker":"AVY","date":"2015-04-13","pret":0.00464,"close":53.93}
{"ticker":"AVY","date":"2015-04-14","pret":-0.00632,"close":53.07}
{"ticker":"AVY","date":"2015-04-15","pret":-0.0105,"close":52.48}
{"ticker":"AVY","date":"2015-04-16","pret":-0.01328,"close":51.89}
{"ticker":"AVY","date":"2015-04-17","pret":-0.01481,"close":51.07}
{"ticker":"AVY","date":"2015-04-20","pret":-0.00486,"close":51.43}
{"ticker":"AVY","date":"2015-04-21","pret":0.00447,"close":51.5}
{"ticker":"AVY","date":"2015-04-22","pret":-0.00078,"close":51.78}
{"ticker":"AVY","date":"2015-04-23","pret":0.00387,"close":51.51}
{"ticker":"AVY","date":"2015-04-24","pret":-0.00193,"close":51.91}
{"ticker":"AVY","date":"2015-04-27","pret":0.00772,"close":51.96}
{"ticker":"AVY","date":"2015-04-28","pret":-0.00231,"close":51.84}
{"ticker":"AVY","date":"2015-04-29","pret":0.05744,"close":54.61}
{"ticker":"AVY","date":"2015-04-30","pret":-0.00895,"close":55.59}
{"ticker":"AVY","date":"2015-05-01","pret":0.01836,"close":56.16}
{"ticker":"AVY","date":"2015-05-04","pret":0.01395,"close":56.64}
{"ticker":"AVY","date":"2015-05-05","pret":0.02005,"close":56.87}
{"ticker":"AVY","date":"2015-05-06","pret":-0.00629,"close":57.72}
{"ticker":"AVY","date":"2015-05-07","pret":0.00994,"close":57.7}
{"ticker":"AVY","date":"2015-05-08","pret":0.00795,"close":58.2}
{"ticker":"AVY","date":"2015-05-11","pret":0.00155,"close":58.31}
{"ticker":"AVY","date":"2015-05-12","pret":0.00052,"close":58.26}
{"ticker":"AVY","date":"2015-05-13","pret":0.01059,"close":59.83}
{"ticker":"AVY","date":"2015-05-14","pret":0.01869,"close":60.51}
{"ticker":"AVY","date":"2015-05-15","pret":0.00715,"close":60.52}
{"ticker":"AVY","date":"2015-05-18","pret":0.00017,"close":60.21}
{"ticker":"AVY","date":"2015-05-19","pret":-0.00166,"close":61}
{"ticker":"AVY","date":"2015-05-20","pret":0.01154,"close":61.03}
{"ticker":"AVY","date":"2015-05-21","pret":-0.00016,"close":61.96}
{"ticker":"AVY","date":"2015-05-22","pret":0.01432,"close":62.58}
{"ticker":"AVY","date":"2015-05-26","pret":0.00853,"close":62.08}
{"ticker":"AVY","date":"2015-05-27","pret":-0.00579,"close":63.18}
{"ticker":"AVY","date":"2015-05-28","pret":0.01852,"close":62.81}
{"ticker":"AVY","date":"2015-05-29","pret":-0.00906,"close":61.91}
{"ticker":"AVY","date":"2015-06-01","pret":-0.01059,"close":61.88}
{"ticker":"AVY","date":"2015-06-02","pret":-0.00583,"close":60.77}
{"ticker":"AVY","date":"2015-06-03","pret":-0.01406,"close":61.14}
{"ticker":"AVY","date":"2015-06-04","pret":-0.00247,"close":60.56}
{"ticker":"AVY","date":"2015-06-05","pret":-0.00066,"close":60.8}
{"ticker":"AVY","date":"2015-06-08","pret":0.00428,"close":60.69}
{"ticker":"AVY","date":"2015-06-09","pret":-0.00016,"close":61.23}
{"ticker":"AVY","date":"2015-06-10","pret":0.009,"close":62.05}
{"ticker":"AVY","date":"2015-06-11","pret":0.00957,"close":62.17}
{"ticker":"AVY","date":"2015-06-12","pret":0.00064,"close":62.09}
{"ticker":"AVY","date":"2015-06-15","pret":-0.0042,"close":61.07}
{"ticker":"AVY","date":"2015-06-16","pret":-0.00879,"close":61.8}
{"ticker":"AVY","date":"2015-06-17","pret":0.00976,"close":62.45}
{"ticker":"AVY","date":"2015-06-18","pret":0.01286,"close":62.62}
{"ticker":"AVY","date":"2015-06-19","pret":-0.00032,"close":62.23}
{"ticker":"AVY","date":"2015-06-22","pret":-0.00192,"close":62.36}
{"ticker":"AVY","date":"2015-06-23","pret":0.00096,"close":62.15}
{"ticker":"AVY","date":"2015-06-24","pret":-0.00529,"close":61.65}
{"ticker":"AVY","date":"2015-06-25","pret":-0.00484,"close":61.4}
{"ticker":"AVY","date":"2015-06-26","pret":-0.00454,"close":62.2}
{"ticker":"AVY","date":"2015-06-29","pret":0.00162,"close":61.02}
{"ticker":"AVY","date":"2015-06-30","pret":-0.0026,"close":60.94}
{"ticker":"AVY","date":"2015-07-01","pret":-0.0026,"close":62.21}
{"ticker":"AVY","date":"2015-07-02","pret":0.01632,"close":62.17}
{"ticker":"AVY","date":"2015-07-06","pret":-0.01437,"close":61.58}
{"ticker":"AVY","date":"2015-07-07","pret":0.00114,"close":61.95}
{"ticker":"AVY","date":"2015-07-08","pret":-0.00195,"close":60.69}
{"ticker":"AVY","date":"2015-07-09","pret":-0.00081,"close":60.63}
{"ticker":"AVY","date":"2015-07-10","pret":-0.00163,"close":61.6}
{"ticker":"AVY","date":"2015-07-13","pret":0.01329,"close":62.38}
{"ticker":"AVY","date":"2015-07-14","pret":0.00321,"close":63.07}
{"ticker":"AVY","date":"2015-07-15","pret":0.01386,"close":63.52}
{"ticker":"AVY","date":"2015-07-16","pret":0.00867,"close":62.96}
{"ticker":"AVY","date":"2015-07-17","pret":-0.01231,"close":61.82}
{"ticker":"AVY","date":"2015-07-20","pret":-0.01795,"close":62.03}
{"ticker":"AVY","date":"2015-07-21","pret":0.0042,"close":61.56}
{"ticker":"AVY","date":"2015-07-22","pret":-0.00987,"close":61.9}
{"ticker":"AVY","date":"2015-07-23","pret":0.00794,"close":61.22}
{"ticker":"AVY","date":"2015-07-24","pret":-0.01463,"close":60.11}
{"ticker":"AVY","date":"2015-07-27","pret":-0.02218,"close":59.79}
{"ticker":"AVY","date":"2015-07-28","pret":0.00434,"close":61.13}
{"ticker":"AVY","date":"2015-07-29","pret":0.02486,"close":60.86}
{"ticker":"AVY","date":"2015-07-30","pret":-0.01656,"close":61.6}
{"ticker":"AVY","date":"2015-07-31","pret":0.02385,"close":60.85}
{"ticker":"AVY","date":"2015-08-03","pret":-0.01562,"close":60.54}
{"ticker":"AVY","date":"2015-08-04","pret":-0.00674,"close":60.31}
{"ticker":"AVY","date":"2015-08-05","pret":0.00642,"close":61.37}
{"ticker":"AVY","date":"2015-08-06","pret":0.008,"close":61.87}
{"ticker":"AVY","date":"2015-08-07","pret":0.00778,"close":63.04}
{"ticker":"AVY","date":"2015-08-10","pret":0.0214,"close":64.65}
{"ticker":"AVY","date":"2015-08-11","pret":0.01365,"close":64.29}
{"ticker":"AVY","date":"2015-08-12","pret":-0.0094,"close":63.68}
{"ticker":"AVY","date":"2015-08-13","pret":0.00016,"close":63.69}
{"ticker":"AVY","date":"2015-08-14","pret":0.00126,"close":63.97}
{"ticker":"AVY","date":"2015-08-17","pret":-0.00063,"close":64.49}
{"ticker":"AVY","date":"2015-08-18","pret":0.0097,"close":63.78}
{"ticker":"AVY","date":"2015-08-19","pret":-0.01585,"close":63.53}
{"ticker":"AVY","date":"2015-08-20","pret":-0.00206,"close":62}
{"ticker":"AVY","date":"2015-08-21","pret":-0.02358,"close":60.25}
{"ticker":"AVY","date":"2015-08-24","pret":-0.11166,"close":57.23}
{"ticker":"AVY","date":"2015-08-25","pret":0.06396,"close":55.91}
{"ticker":"AVY","date":"2015-08-26","pret":-0.02779,"close":58.02}
{"ticker":"AVY","date":"2015-08-27","pret":0.02745,"close":59.11}
{"ticker":"AVY","date":"2015-08-28","pret":0.00374,"close":59.57}
{"ticker":"AVY","date":"2015-08-31","pret":0.00305,"close":58.08}
{"ticker":"AVY","date":"2015-09-01","pret":-0.03669,"close":56.3}
{"ticker":"AVY","date":"2015-09-02","pret":-0.00246,"close":57.48}
{"ticker":"AVY","date":"2015-09-03","pret":0.01414,"close":58}
{"ticker":"AVY","date":"2015-09-04","pret":-0.00958,"close":57.44}
{"ticker":"AVY","date":"2015-09-08","pret":0.02387,"close":59.11}
{"ticker":"AVY","date":"2015-09-09","pret":0.01779,"close":58.53}
{"ticker":"AVY","date":"2015-09-10","pret":-0.02019,"close":58.89}
{"ticker":"AVY","date":"2015-09-11","pret":0.00325,"close":58.71}
{"ticker":"AVY","date":"2015-09-14","pret":0.00273,"close":58.68}
{"ticker":"AVY","date":"2015-09-15","pret":-0.00341,"close":59.23}
{"ticker":"AVY","date":"2015-09-16","pret":0.00579,"close":60.21}
{"ticker":"AVY","date":"2015-09-17","pret":0.02334,"close":60.29}
{"ticker":"AVY","date":"2015-09-18","pret":-0.01186,"close":59.16}
{"ticker":"AVY","date":"2015-09-21","pret":-0.00101,"close":58.73}
{"ticker":"AVY","date":"2015-09-22","pret":-0.02745,"close":57.29}
{"ticker":"AVY","date":"2015-09-23","pret":-0.00607,"close":57.26}
{"ticker":"AVY","date":"2015-09-24","pret":-0.01366,"close":56.82}
{"ticker":"AVY","date":"2015-09-25","pret":0.01626,"close":56.73}
{"ticker":"AVY","date":"2015-09-28","pret":-0.02139,"close":55.67}
{"ticker":"AVY","date":"2015-09-29","pret":-0.01176,"close":55.59}
{"ticker":"AVY","date":"2015-09-30","pret":0.0091,"close":56.57}
{"ticker":"AVY","date":"2015-10-01","pret":0.00355,"close":58.15}
{"ticker":"AVY","date":"2015-10-02","pret":0.0165,"close":59.48}
{"ticker":"AVY","date":"2015-10-05","pret":0.04094,"close":59.34}
{"ticker":"AVY","date":"2015-10-06","pret":-0.00873,"close":58.61}
{"ticker":"AVY","date":"2015-10-07","pret":-0.00609,"close":58.79}
{"ticker":"AVY","date":"2015-10-08","pret":-0.00476,"close":59.15}
{"ticker":"AVY","date":"2015-10-09","pret":0.01169,"close":59.61}
{"ticker":"AVY","date":"2015-10-12","pret":0.00521,"close":59.49}
{"ticker":"AVY","date":"2015-10-13","pret":-0.00706,"close":59.25}
{"ticker":"AVY","date":"2015-10-14","pret":0.00084,"close":58.63}
{"ticker":"AVY","date":"2015-10-15","pret":-0.00864,"close":59.34}
{"ticker":"AVY","date":"2015-10-16","pret":0.01318,"close":59.87}
{"ticker":"AVY","date":"2015-10-19","pret":0.00268,"close":60.18}
{"ticker":"AVY","date":"2015-10-20","pret":0.00534,"close":60.77}
{"ticker":"AVY","date":"2015-10-21","pret":0.01537,"close":60.41}
{"ticker":"AVY","date":"2015-10-22","pret":-0.00049,"close":62.85}
{"ticker":"AVY","date":"2015-10-23","pret":0.04036,"close":63.91}
{"ticker":"AVY","date":"2015-10-26","pret":0.00597,"close":63.58}
{"ticker":"AVY","date":"2015-10-27","pret":-0.00992,"close":63.15}
{"ticker":"AVY","date":"2015-10-28","pret":0.00095,"close":64.26}
{"ticker":"AVY","date":"2015-10-29","pret":0.00881,"close":65.18}
{"ticker":"AVY","date":"2015-10-30","pret":0.02522,"close":64.97}
{"ticker":"AVY","date":"2015-11-02","pret":-0.00659,"close":65.69}
{"ticker":"AVY","date":"2015-11-03","pret":0.00964,"close":65.11}
{"ticker":"AVY","date":"2015-11-04","pret":-0.00366,"close":64.46}
{"ticker":"AVY","date":"2015-11-05","pret":-0.01261,"close":64.83}
{"ticker":"AVY","date":"2015-11-06","pret":-0.0017,"close":65.09}
{"ticker":"AVY","date":"2015-11-09","pret":0.0068,"close":65.35}
{"ticker":"AVY","date":"2015-11-10","pret":0.00522,"close":64.01}
{"ticker":"AVY","date":"2015-11-11","pret":-0.01668,"close":65.24}
{"ticker":"AVY","date":"2015-11-12","pret":0.009,"close":62.88}
{"ticker":"AVY","date":"2015-11-13","pret":-0.02866,"close":62.37}
{"ticker":"AVY","date":"2015-11-16","pret":-0.0083,"close":63.34}
{"ticker":"AVY","date":"2015-11-17","pret":0.01763,"close":63.58}
{"ticker":"AVY","date":"2015-11-18","pret":0.00157,"close":65.38}
{"ticker":"AVY","date":"2015-11-19","pret":0.02805,"close":66}
{"ticker":"AVY","date":"2015-11-20","pret":0.01276,"close":65.95}
{"ticker":"AVY","date":"2015-11-23","pret":-0.00651,"close":65.71}
{"ticker":"AVY","date":"2015-11-24","pret":-0.00854,"close":66.11}
{"ticker":"AVY","date":"2015-11-25","pret":0.01233,"close":66.17}
{"ticker":"AVY","date":"2015-11-26"}
{"ticker":"AVY","date":"2015-11-27","pret":-0.0006,"close":66.17}
{"ticker":"AVY","date":"2015-11-30","pret":-0.00318,"close":65.96}
{"ticker":"AVY","date":"2015-12-01","pret":0.00318,"close":66.18}
{"ticker":"AVY","date":"2015-12-02","pret":-0.0003,"close":65.31}
{"ticker":"AVY","date":"2015-12-03","pret":-0.00913,"close":64}
{"ticker":"AVY","date":"2015-12-04","pret":-0.01835,"close":65.56}
{"ticker":"AVY","date":"2015-12-07","pret":0.01422,"close":65.09}
{"ticker":"AVY","date":"2015-12-08","pret":-0.0122,"close":64.23}
{"ticker":"AVY","date":"2015-12-09","pret":-0.00327,"close":63.62}
{"ticker":"AVY","date":"2015-12-10","pret":-0.00578,"close":63.7}
{"ticker":"AVY","date":"2015-12-11","pret":-0.01262,"close":62.94}
{"ticker":"AVY","date":"2015-12-14","pret":0.00127,"close":62.82}
{"ticker":"AVY","date":"2015-12-15","pret":0.00569,"close":63.3}
{"ticker":"AVY","date":"2015-12-16","pret":0.0044,"close":64.56}
{"ticker":"AVY","date":"2015-12-17"}
{"ticker":"AVY","date":"2015-12-18","pret":-0.01295,"close":62.06}
{"ticker":"AVY","date":"2015-12-21","pret":-0.00366,"close":62.9}
{"ticker":"AVY","date":"2015-12-22","pret":0.00541,"close":63.07}
{"ticker":"AVY","date":"2015-12-23","pret":0.0068,"close":63.94}
{"ticker":"AVY","date":"2015-12-24","pret":0.00848,"close":64.06}
{"ticker":"AVY","date":"2015-12-28","pret":-0.00439,"close":63.99}
{"ticker":"AVY","date":"2015-12-29","pret":0.01202,"close":63.59}
{"ticker":"AVY","date":"2015-12-30","pret":-0.01958,"close":63.34}
{"ticker":"AVY","date":"2015-12-31","pret":-0.00032,"close":62.66}
{"ticker":"AVY","date":"2016-01-04","pret":-0.02434,"close":61.2}
{"ticker":"AVY","date":"2016-01-05","pret":-0.00879,"close":61.67}
{"ticker":"AWAY","date":"2015-01-02","pret":0.02575,"close":28.9}
{"ticker":"AWAY","date":"2015-01-05","pret":-0.04585,"close":27.31}
{"ticker":"AWAY","date":"2015-01-06","pret":-0.04146,"close":26.78}
{"ticker":"AWAY","date":"2015-01-07","pret":-0.0136,"close":26.88}
{"ticker":"AWAY","date":"2015-01-08","pret":0.00296,"close":28.07}
{"ticker":"AWAY","date":"2015-01-09","pret":0.0323,"close":27.14}
{"ticker":"AWAY","date":"2015-01-12","pret":0.0177,"close":27.02}
{"ticker":"AWAY","date":"2015-01-13","pret":-0.02919,"close":26.93}
{"ticker":"AWAY","date":"2015-01-14","pret":-0.04281,"close":26.41}
{"ticker":"AWAY","date":"2015-01-15","pret":-0.00075,"close":26.18}
{"ticker":"AWAY","date":"2015-01-16","pret":-0.01751,"close":25.92}
{"ticker":"AWAY","date":"2015-01-20","pret":-0.00462,"close":26.54}
{"ticker":"AWAY","date":"2015-01-21","pret":0.02402,"close":26.33}
{"ticker":"AWAY","date":"2015-01-22","pret":-0.00567,"close":26.07}
{"ticker":"AWAY","date":"2015-01-23","pret":-0.01681,"close":27.13}
{"ticker":"AWAY","date":"2015-01-26","pret":0.04298,"close":27.1}
{"ticker":"AWAY","date":"2015-01-27","pret":-0.01524,"close":26.91}
{"ticker":"AWAY","date":"2015-01-28","pret":0.01635,"close":26.64}
{"ticker":"AWAY","date":"2015-01-29","pret":-0.01598,"close":25.9}
{"ticker":"AWAY","date":"2015-01-30","pret":-0.03739,"close":25.49}
{"ticker":"AWAY","date":"2015-02-02","pret":-0.00468,"close":25.92}
{"ticker":"AWAY","date":"2015-02-03","pret":0.01126,"close":25.5}
{"ticker":"AWAY","date":"2015-02-04","pret":-0.02266,"close":25.75}
{"ticker":"AWAY","date":"2015-02-05","pret":0.0242,"close":26.73}
{"ticker":"AWAY","date":"2015-02-06","pret":0.03039,"close":27.18}
{"ticker":"AWAY","date":"2015-02-09","pret":0.01485,"close":26.93}
{"ticker":"AWAY","date":"2015-02-10","pret":-0.00369,"close":27.12}
{"ticker":"AWAY","date":"2015-02-11","pret":0.00259,"close":27.24}
{"ticker":"AWAY","date":"2015-02-12","pret":0.01973,"close":29.56}
{"ticker":"AWAY","date":"2015-02-13","pret":0.06682,"close":29.68}
{"ticker":"AWAY","date":"2015-02-17","pret":0.00405,"close":30.05}
{"ticker":"AWAY","date":"2015-02-18","pret":0.01372,"close":30.7}
{"ticker":"AWAY","date":"2015-02-19","pret":0.02333,"close":30.78}
{"ticker":"AWAY","date":"2015-02-20","pret":-0.00423,"close":30.98}
{"ticker":"AWAY","date":"2015-02-23","pret":0.01167,"close":30.99}
{"ticker":"AWAY","date":"2015-02-24","pret":-0.00258,"close":31.38}
{"ticker":"AWAY","date":"2015-02-25","pret":0.02521,"close":33.16}
{"ticker":"AWAY","date":"2015-02-26","pret":0.0249,"close":31.28}
{"ticker":"AWAY","date":"2015-02-27","pret":-0.04046,"close":31}
{"ticker":"AWAY","date":"2015-03-02","pret":-0.00224,"close":31.18}
{"ticker":"AWAY","date":"2015-03-03","pret":-0.01,"close":31.8}
{"ticker":"AWAY","date":"2015-03-04","pret":0.02053,"close":31.01}
{"ticker":"AWAY","date":"2015-03-05","pret":-0.016,"close":30.78}
{"ticker":"AWAY","date":"2015-03-06","pret":-0.0156,"close":30.53}
{"ticker":"AWAY","date":"2015-03-09","pret":0.00556,"close":30.55}
{"ticker":"AWAY","date":"2015-03-10","pret":-0.01345,"close":30.5}
{"ticker":"AWAY","date":"2015-03-11","pret":0.01051,"close":30.35}
{"ticker":"AWAY","date":"2015-03-12","pret":-0.00689,"close":30.39}
{"ticker":"AWAY","date":"2015-03-13","pret":-0.00363,"close":30.31}
{"ticker":"AWAY","date":"2015-03-16","pret":0.00593,"close":30.98}
{"ticker":"AWAY","date":"2015-03-17","pret":0.01175,"close":30.75}
{"ticker":"AWAY","date":"2015-03-18","pret":-0.01241,"close":30.92}
{"ticker":"AWAY","date":"2015-03-19","pret":0.01176,"close":30.96}
{"ticker":"AWAY","date":"2015-03-20","pret":0.00486,"close":31.29}
{"ticker":"AWAY","date":"2015-03-23","pret":0.00708,"close":31.3}
{"ticker":"AWAY","date":"2015-03-24","pret":0.00576,"close":31.6}
{"ticker":"AWAY","date":"2015-03-25","pret":0.01331,"close":30.43}
{"ticker":"AWAY","date":"2015-03-26","pret":-0.03263,"close":30.52}
{"ticker":"AWAY","date":"2015-03-27","pret":-0.0062,"close":30.87}
{"ticker":"AWAY","date":"2015-03-30","pret":0.01462,"close":30.13}
{"ticker":"AWAY","date":"2015-03-31","pret":-0.03111,"close":30.17}
{"ticker":"AWAY","date":"2015-04-01","pret":0.00266,"close":29.84}
{"ticker":"AWAY","date":"2015-04-02","pret":-0.009,"close":30.44}
{"ticker":"AWAY","date":"2015-04-06","pret":0.01264,"close":30.45}
{"ticker":"AWAY","date":"2015-04-07","pret":0.00987,"close":30.68}
{"ticker":"AWAY","date":"2015-04-08","pret":-0.00591,"close":31.9}
{"ticker":"AWAY","date":"2015-04-09","pret":0.04507,"close":31.5}
{"ticker":"AWAY","date":"2015-04-10","pret":-0.00853,"close":32.02}
{"ticker":"AWAY","date":"2015-04-13","pret":0.01731,"close":32.31}
{"ticker":"AWAY","date":"2015-04-14","pret":0.00498,"close":32.18}
{"ticker":"AWAY","date":"2015-04-15","pret":0.00062,"close":32.4}
{"ticker":"AWAY","date":"2015-04-16","pret":0.00588,"close":32.78}
{"ticker":"AWAY","date":"2015-04-17","pret":0.00185,"close":32.62}
{"ticker":"AWAY","date":"2015-04-20","pret":0.00461,"close":31.66}
{"ticker":"AWAY","date":"2015-04-21","pret":-0.03208,"close":31.51}
{"ticker":"AWAY","date":"2015-04-22","pret":0.00126,"close":32.27}
{"ticker":"AWAY","date":"2015-04-23","pret":0.01131,"close":32.17}
{"ticker":"AWAY","date":"2015-04-24","pret":-0.11233,"close":27.18}
{"ticker":"AWAY","date":"2015-04-27","pret":-0.04432,"close":27.71}
{"ticker":"AWAY","date":"2015-04-28","pret":0.0199,"close":27.12}
{"ticker":"AWAY","date":"2015-04-29","pret":-0.03204,"close":27.11}
{"ticker":"AWAY","date":"2015-04-30","pret":0.00406,"close":27.95}
{"ticker":"AWAY","date":"2015-05-01","pret":0.03369,"close":27.48}
{"ticker":"AWAY","date":"2015-05-04","pret":-0.01761,"close":27.75}
{"ticker":"AWAY","date":"2015-05-05","pret":0.00578,"close":27.13}
{"ticker":"AWAY","date":"2015-05-06","pret":-0.02113,"close":26.95}
{"ticker":"AWAY","date":"2015-05-07","pret":-0.00443,"close":27.09}
{"ticker":"AWAY","date":"2015-05-08","pret":0.00957,"close":27.46}
{"ticker":"AWAY","date":"2015-05-11","pret":0.00766,"close":27.24}
{"ticker":"AWAY","date":"2015-05-12","pret":-0.01428,"close":26.75}
{"ticker":"AWAY","date":"2015-05-13","pret":-0.0115,"close":26.99}
{"ticker":"AWAY","date":"2015-05-14","pret":0.01444,"close":27.91}
{"ticker":"AWAY","date":"2015-05-15","pret":0.02577,"close":28.14}
{"ticker":"AWAY","date":"2015-05-18","pret":0.005,"close":28.51}
{"ticker":"AWAY","date":"2015-05-19","pret":0.01451,"close":28.21}
{"ticker":"AWAY","date":"2015-05-20","pret":-0.0067,"close":28.43}
{"ticker":"AWAY","date":"2015-05-21","pret":0.00529,"close":28.4}
{"ticker":"AWAY","date":"2015-05-22","pret":-0.0007,"close":28.5}
{"ticker":"AWAY","date":"2015-05-26","pret":0.00457,"close":28.16}
{"ticker":"AWAY","date":"2015-05-27","pret":-0.00845,"close":28.32}
{"ticker":"AWAY","date":"2015-05-28","pret":0.00212,"close":28.61}
{"ticker":"AWAY","date":"2015-05-29","pret":0.00563,"close":28.07}
{"ticker":"AWAY","date":"2015-06-01","pret":-0.00211,"close":30.36}
{"ticker":"AWAY","date":"2015-06-02","pret":0.0219,"close":30.02}
{"ticker":"AWAY","date":"2015-06-03","pret":0.03481,"close":30.68}
{"ticker":"AWAY","date":"2015-06-04","pret":0.0132,"close":30.12}
{"ticker":"AWAY","date":"2015-06-05","pret":-0.00493,"close":31.28}
{"ticker":"AWAY","date":"2015-06-08","pret":0.02086,"close":30.78}
{"ticker":"AWAY","date":"2015-06-09","pret":-0.01331,"close":29.91}
{"ticker":"AWAY","date":"2015-06-10","pret":-0.01948,"close":30.62}
{"ticker":"AWAY","date":"2015-06-11","pret":0.03826,"close":30.78}
{"ticker":"AWAY","date":"2015-06-12","pret":-0.01487,"close":30.68}
{"ticker":"AWAY","date":"2015-06-15","pret":-0.00982,"close":30.97}
{"ticker":"AWAY","date":"2015-06-16","pret":0.01792,"close":31.06}
{"ticker":"AWAY","date":"2015-06-17","pret":0.00451,"close":31.32}
{"ticker":"AWAY","date":"2015-06-18","pret":0.01056,"close":31.69}
{"ticker":"AWAY","date":"2015-06-19","pret":0.01233,"close":31.06}
{"ticker":"AWAY","date":"2015-06-22","pret":-0.01808,"close":31.06}
{"ticker":"AWAY","date":"2015-06-23","pret":-0.0061,"close":31.5}
{"ticker":"AWAY","date":"2015-06-24","pret":0.01407,"close":31.6}
{"ticker":"AWAY","date":"2015-06-25","pret":0.00916,"close":31.19}
{"ticker":"AWAY","date":"2015-06-26","pret":-0.01649,"close":30.62}
{"ticker":"AWAY","date":"2015-06-29","pret":-0.02986,"close":30.13}
{"ticker":"AWAY","date":"2015-06-30","pret":0.00198,"close":31.12}
{"ticker":"AWAY","date":"2015-07-01","pret":0.02789,"close":31.19}
{"ticker":"AWAY","date":"2015-07-02","pret":-0.00096,"close":31.17}
{"ticker":"AWAY","date":"2015-07-06","pret":-0.00965,"close":30.7}
{"ticker":"AWAY","date":"2015-07-07","pret":-0.00779,"close":29.85}
{"ticker":"AWAY","date":"2015-07-08","pret":-0.03177,"close":29.31}
{"ticker":"AWAY","date":"2015-07-09","pret":-0.00573,"close":29.61}
{"ticker":"AWAY","date":"2015-07-10","pret":0.0161,"close":30.66}
{"ticker":"AWAY","date":"2015-07-13","pret":0.02854,"close":31.34}
{"ticker":"AWAY","date":"2015-07-14","pret":0.00869,"close":31.51}
{"ticker":"AWAY","date":"2015-07-15","pret":0.00703,"close":31.47}
{"ticker":"AWAY","date":"2015-07-16","pret":0.00571,"close":31.62}
{"ticker":"AWAY","date":"2015-07-17","pret":0.00694,"close":31.74}
{"ticker":"AWAY","date":"2015-07-20","pret":0.00752,"close":31.06}
{"ticker":"AWAY","date":"2015-07-21","pret":-0.03299,"close":31.28}
{"ticker":"AWAY","date":"2015-07-22","pret":0.00547,"close":31.34}
{"ticker":"AWAY","date":"2015-07-23","pret":0.00416,"close":31.25}
{"ticker":"AWAY","date":"2015-07-24","pret":-0.00673,"close":29.91}
{"ticker":"AWAY","date":"2015-07-27","pret":-0.04002,"close":29.11}
{"ticker":"AWAY","date":"2015-07-28","pret":-0.0196,"close":29.37}
{"ticker":"AWAY","date":"2015-07-29","pret":-0.00034,"close":29.05}
{"ticker":"AWAY","date":"2015-07-30","pret":-0.00995,"close":29.6}
{"ticker":"AWAY","date":"2015-07-31","pret":0.02654,"close":30.04}
{"ticker":"AWAY","date":"2015-08-03","pret":0.00736,"close":28.95}
{"ticker":"AWAY","date":"2015-08-04","pret":-0.04256,"close":28.48}
{"ticker":"AWAY","date":"2015-08-05","pret":0.0705,"close":31.07}
{"ticker":"AWAY","date":"2015-08-06","pret":0.0132,"close":30.61}
{"ticker":"AWAY","date":"2015-08-07","pret":-0.02036,"close":30.77}
{"ticker":"AWAY","date":"2015-08-10","pret":0.01168,"close":31.21}
{"ticker":"AWAY","date":"2015-08-11","pret":-0.00582,"close":30.58}
{"ticker":"AWAY","date":"2015-08-12","pret":-0.01011,"close":30.58}
{"ticker":"AWAY","date":"2015-08-13","pret":0.00458,"close":30.5}
{"ticker":"AWAY","date":"2015-08-14","pret":-0.00786,"close":30.67}
{"ticker":"AWAY","date":"2015-08-17","pret":0.01307,"close":31.33}
{"ticker":"AWAY","date":"2015-08-18","pret":0.0161,"close":31.32}
{"ticker":"AWAY","date":"2015-08-19","pret":-0.00866,"close":31.36}
{"ticker":"AWAY","date":"2015-08-20","pret":-0.00064,"close":29.98}
{"ticker":"AWAY","date":"2015-08-21","pret":-0.04823,"close":29.2}
{"ticker":"AWAY","date":"2015-08-24","pret":-0.09099,"close":27.28}
{"ticker":"AWAY","date":"2015-08-25","pret":0.04777,"close":27.18}
{"ticker":"AWAY","date":"2015-08-26","pret":-0.01173,"close":28.05}
{"ticker":"AWAY","date":"2015-08-27","pret":0.01772,"close":29}
{"ticker":"AWAY","date":"2015-08-28","pret":0.01361,"close":29.19}
{"ticker":"AWAY","date":"2015-08-31","pret":0.00897,"close":28.69}
{"ticker":"AWAY","date":"2015-09-01","pret":-0.04065,"close":27.5}
{"ticker":"AWAY","date":"2015-09-02","pret":-0.00862,"close":28.16}
{"ticker":"AWAY","date":"2015-09-03","pret":0.01362,"close":28.51}
{"ticker":"AWAY","date":"2015-09-04","pret":0.0032,"close":27.68}
{"ticker":"AWAY","date":"2015-09-08","pret":0.00319,"close":28.5}
{"ticker":"AWAY","date":"2015-09-09","pret":0.01544,"close":28.26}
{"ticker":"AWAY","date":"2015-09-10","pret":-0.02076,"close":28.89}
{"ticker":"AWAY","date":"2015-09-11","pret":0.02145,"close":28.48}
{"ticker":"AWAY","date":"2015-09-14","pret":-0.00944,"close":28.14}
{"ticker":"AWAY","date":"2015-09-15","pret":-0.01379,"close":28.98}
{"ticker":"AWAY","date":"2015-09-16","pret":0.03534,"close":29.55}
{"ticker":"AWAY","date":"2015-09-17","pret":0.0123,"close":29.25}
{"ticker":"AWAY","date":"2015-09-18","pret":-0.02162,"close":28.51}
{"ticker":"AWAY","date":"2015-09-21","pret":0.00104,"close":28}
{"ticker":"AWAY","date":"2015-09-22","pret":-0.0414,"close":27.12}
{"ticker":"AWAY","date":"2015-09-23","pret":-0.01456,"close":27.12}
{"ticker":"AWAY","date":"2015-09-24","pret":-0.0185,"close":27.28}
{"ticker":"AWAY","date":"2015-09-25","pret":0.02871,"close":26.89}
{"ticker":"AWAY","date":"2015-09-28","pret":-0.03545,"close":26}
{"ticker":"AWAY","date":"2015-09-29","pret":-0.01936,"close":25.83}
{"ticker":"AWAY","date":"2015-09-30","pret":0.00535,"close":26.54}
{"ticker":"AWAY","date":"2015-10-01","pret":0.011,"close":26.59}
{"ticker":"AWAY","date":"2015-10-02","pret":-0.01214,"close":27.42}
{"ticker":"AWAY","date":"2015-10-05","pret":0.05748,"close":27.82}
{"ticker":"AWAY","date":"2015-10-06","pret":-0.0018,"close":27.2}
{"ticker":"AWAY","date":"2015-10-07","pret":-0.0087,"close":27.71}
{"ticker":"AWAY","date":"2015-10-08","pret":0.004,"close":27.51}
{"ticker":"AWAY","date":"2015-10-09","pret":0.00398,"close":27.66}
{"ticker":"AWAY","date":"2015-10-12","pret":0.00361,"close":28.06}
{"ticker":"AWAY","date":"2015-10-13","pret":0.00503,"close":27.94}
{"ticker":"AWAY","date":"2015-10-14","pret":0.00464,"close":28.3}
{"ticker":"AWAY","date":"2015-10-15","pret":0.01275,"close":29}
{"ticker":"AWAY","date":"2015-10-16","pret":0.024,"close":29.02}
{"ticker":"AWAY","date":"2015-10-19","pret":-0.00967,"close":28.92}
{"ticker":"AWAY","date":"2015-10-20","pret":0.00277,"close":29.26}
{"ticker":"AWAY","date":"2015-10-21","pret":0.01511,"close":28.77}
{"ticker":"AWAY","date":"2015-10-22","pret":-0.01753,"close":30.38}
{"ticker":"AWAY","date":"2015-10-23","pret":0.06154,"close":30.25}
{"ticker":"AWAY","date":"2015-10-26","pret":0.05056,"close":31.44}
{"ticker":"AWAY","date":"2015-10-27","pret":-0.03438,"close":30.9}
{"ticker":"AWAY","date":"2015-10-28","pret":-0.00676,"close":31.5}
{"ticker":"AWAY","date":"2015-10-29","pret":0.01825,"close":31.22}
{"ticker":"AWAY","date":"2015-10-30","pret":-0.007,"close":31.56}
{"ticker":"AWAY","date":"2015-11-02","pret":0.00859,"close":32.38}
{"ticker":"AWAY","date":"2015-11-03","pret":0.02965,"close":31.74}
{"ticker":"AWAY","date":"2015-11-04","pret":-0.02019,"close":32.04}
{"ticker":"AWAY","date":"2015-11-05","pret":0.2159,"close":40.15}
{"ticker":"AWAY","date":"2015-11-06","pret":-0.00838,"close":37.3}
{"ticker":"AWAY","date":"2015-11-09","pret":-0.05827,"close":36.56}
{"ticker":"AWAY","date":"2015-11-10","pret":-0.01306,"close":36.39}
{"ticker":"AWAY","date":"2015-11-11","pret":-0.00329,"close":36.49}
{"ticker":"AWAY","date":"2015-11-12","pret":-0.0022,"close":36.39}
{"ticker":"AWAY","date":"2015-11-13","pret":-0.00055,"close":35.77}
{"ticker":"AWAY","date":"2015-11-16","pret":-0.02426,"close":35.18}
{"ticker":"AWAY","date":"2015-11-17","pret":-0.00113,"close":34.81}
{"ticker":"AWAY","date":"2015-11-18","pret":-0.01653,"close":35.66}
{"ticker":"AWAY","date":"2015-11-19","pret":0.02776,"close":36.22}
{"ticker":"AWAY","date":"2015-11-20","pret":0.01056,"close":36.01}
{"ticker":"AWAY","date":"2015-11-23","pret":-0.01084,"close":35.74}
{"ticker":"AWAY","date":"2015-11-24","pret":-0.00617,"close":34.93}
{"ticker":"AWAY","date":"2015-11-25","pret":-0.01874,"close":35.49}
{"ticker":"AWAY","date":"2015-11-26"}
{"ticker":"AWAY","date":"2015-11-27","pret":0.0193,"close":35.5}
{"ticker":"AWAY","date":"2015-11-30","pret":-0.00056,"close":35.36}
{"ticker":"AWAY","date":"2015-12-01","pret":-0.00507,"close":35.8}
{"ticker":"AWAY","date":"2015-12-02","pret":0.01096,"close":35.42}
{"ticker":"AWAY","date":"2015-12-03","pret":-0.01635,"close":35.2}
{"ticker":"AWAY","date":"2015-12-04","pret":0.00454,"close":35.98}
{"ticker":"AWAY","date":"2015-12-07","pret":0.01265,"close":35.73}
{"ticker":"AWAY","date":"2015-12-08","pret":-0.01662,"close":35.83}
{"ticker":"AWAY","date":"2015-12-09","pret":0.01634,"close":35.88}
{"ticker":"AWAY","date":"2015-12-10","pret":0,"close":35.99}
{"ticker":"AWAY","date":"2015-12-11","pret":0,"close":35.56}
{"ticker":"AWAY","date":"2015-12-14","pret":-0.00898,"close":35.77}
{"ticker":"AWAY","date":"2015-12-15"}
{"ticker":"AWAY","date":"2015-12-16"}
{"ticker":"AWAY","date":"2015-12-17"}
{"ticker":"AWAY","date":"2015-12-18"}
{"ticker":"AWAY","date":"2015-12-21"}
{"ticker":"AWAY","date":"2015-12-22"}
{"ticker":"AWAY","date":"2015-12-23"}
{"ticker":"AWAY","date":"2015-12-24"}
{"ticker":"AWAY","date":"2015-12-28"}
{"ticker":"AWAY","date":"2015-12-29"}
{"ticker":"AWAY","date":"2015-12-30"}
{"ticker":"AWAY","date":"2015-12-31"}
{"ticker":"AWAY","date":"2016-01-04"}
{"ticker":"AWAY","date":"2016-01-05"}
{"ticker":"AWH","date":"2015-01-02","pret":0.00105,"close":37.33}
{"ticker":"AWH","date":"2015-01-05","pret":-0.02289,"close":36.6}
{"ticker":"AWH","date":"2015-01-06","pret":-0.01437,"close":36.87}
{"ticker":"AWH","date":"2015-01-07","pret":0.01248,"close":37.01}
{"ticker":"AWH","date":"2015-01-08","pret":0.00108,"close":37.63}
{"ticker":"AWH","date":"2015-01-09","pret":0.01258,"close":37.38}
{"ticker":"AWH","date":"2015-01-12","pret":-0.00346,"close":37.52}
{"ticker":"AWH","date":"2015-01-13","pret":0.00877,"close":37.31}
{"ticker":"AWH","date":"2015-01-14","pret":-0.01305,"close":37.5}
{"ticker":"AWH","date":"2015-01-15","pret":0.00881,"close":37.72}
{"ticker":"AWH","date":"2015-01-16","pret":0.00239,"close":38.6}
{"ticker":"AWH","date":"2015-01-20","pret":0.02436,"close":38.02}
{"ticker":"AWH","date":"2015-01-21","pret":-0.01801,"close":37.69}
{"ticker":"AWH","date":"2015-01-22","pret":-0.0074,"close":38.27}
{"ticker":"AWH","date":"2015-01-23","pret":0.01554,"close":38.19}
{"ticker":"AWH","date":"2015-01-26","pret":0.00104,"close":38.92}
{"ticker":"AWH","date":"2015-01-27","pret":0.00702,"close":38.88}
{"ticker":"AWH","date":"2015-01-28","pret":0.01313,"close":38.7}
{"ticker":"AWH","date":"2015-01-29","pret":-0.00951,"close":39.07}
{"ticker":"AWH","date":"2015-01-30","pret":0.00335,"close":38.67}
{"ticker":"AWH","date":"2015-02-02","pret":-0.00335,"close":39.03}
{"ticker":"AWH","date":"2015-02-03","pret":0.0113,"close":39.57}
{"ticker":"AWH","date":"2015-02-04","pret":0.00662,"close":39.35}
{"ticker":"AWH","date":"2015-02-05","pret":0.01135,"close":39.89}
{"ticker":"AWH","date":"2015-02-06","pret":0.00799,"close":40.01}
{"ticker":"AWH","date":"2015-02-09","pret":-0.00774,"close":39.82}
{"ticker":"AWH","date":"2015-02-10","pret":0.003,"close":40.29}
{"ticker":"AWH","date":"2015-02-11","pret":0.00598,"close":40.15}
{"ticker":"AWH","date":"2015-02-12","pret":-0.0005,"close":40.69}
{"ticker":"AWH","date":"2015-02-13","pret":0.01088,"close":40.5}
{"ticker":"AWH","date":"2015-02-17","pret":-0.00444,"close":40.24}
{"ticker":"AWH","date":"2015-02-18","pret":-0.00595,"close":40.65}
{"ticker":"AWH","date":"2015-02-19","pret":0.00817,"close":40.49}
{"ticker":"AWH","date":"2015-02-20","pret":-0.0042,"close":40.54}
{"ticker":"AWH","date":"2015-02-23","pret":-0.0005,"close":40.25}
{"ticker":"AWH","date":"2015-02-24","pret":-0.00422,"close":40.63}
{"ticker":"AWH","date":"2015-02-25","pret":0.01236,"close":40.52}
{"ticker":"AWH","date":"2015-02-26","pret":-0.0074,"close":40.62}
{"ticker":"AWH","date":"2015-02-27","pret":-0.00248,"close":40.45}
{"ticker":"AWH","date":"2015-03-02","pret":0.0047,"close":40.72}
{"ticker":"AWH","date":"2015-03-03","pret":0.00148,"close":40.58}
{"ticker":"AWH","date":"2015-03-04","pret":-0.00074,"close":40.42}
{"ticker":"AWH","date":"2015-03-05","pret":0,"close":40.65}
{"ticker":"AWH","date":"2015-03-06","pret":-0.00025,"close":40.33}
{"ticker":"AWH","date":"2015-03-09","pret":-0.00222,"close":40.51}
{"ticker":"AWH","date":"2015-03-10","pret":-0.00446,"close":39.83}
{"ticker":"AWH","date":"2015-03-11","pret":-0.00974,"close":40.11}
{"ticker":"AWH","date":"2015-03-12","pret":0.00999,"close":40.61}
{"ticker":"AWH","date":"2015-03-13","pret":0.00644,"close":40.65}
{"ticker":"AWH","date":"2015-03-16","pret":0.00468,"close":41.14}
{"ticker":"AWH","date":"2015-03-17","pret":0.0071,"close":40.96}
{"ticker":"AWH","date":"2015-03-18","pret":-0.00171,"close":41.14}
{"ticker":"AWH","date":"2015-03-19","pret":0.00366,"close":41.11}
{"ticker":"AWH","date":"2015-03-20","pret":0.00122,"close":41.19}
{"ticker":"AWH","date":"2015-03-23","pret":0.0017,"close":41.2}
{"ticker":"AWH","date":"2015-03-24","pret":0.00073,"close":41.03}
{"ticker":"AWH","date":"2015-03-25","pret":-0.00218,"close":40.62}
{"ticker":"AWH","date":"2015-03-26","pret":-0.01247,"close":40.35}
{"ticker":"AWH","date":"2015-03-27","pret":-0.00716,"close":40.37}
{"ticker":"AWH","date":"2015-03-30","pret":0,"close":40.57}
{"ticker":"AWH","date":"2015-03-31","pret":0.00741,"close":40.4}
{"ticker":"AWH","date":"2015-04-01","pret":-0.00543,"close":40.32}
{"ticker":"AWH","date":"2015-04-02","pret":-0.00198,"close":40.18}
{"ticker":"AWH","date":"2015-04-06","pret":0.01109,"close":40.64}
{"ticker":"AWH","date":"2015-04-07","pret":0.00049,"close":40.79}
{"ticker":"AWH","date":"2015-04-08","pret":0.00098,"close":41.3}
{"ticker":"AWH","date":"2015-04-09","pret":0.01289,"close":41.5}
{"ticker":"AWH","date":"2015-04-10","pret":0.00506,"close":41.6}
{"ticker":"AWH","date":"2015-04-13","pret":0.00024,"close":41.96}
{"ticker":"AWH","date":"2015-04-14","pret":0.00886,"close":42.36}
{"ticker":"AWH","date":"2015-04-15","pret":0.01278,"close":41.97}
{"ticker":"AWH","date":"2015-04-16","pret":-0.01374,"close":41.84}
{"ticker":"AWH","date":"2015-04-17","pret":-0.00502,"close":41.88}
{"ticker":"AWH","date":"2015-04-20","pret":0.00812,"close":41.92}
{"ticker":"AWH","date":"2015-04-21","pret":-0.00143,"close":41.75}
{"ticker":"AWH","date":"2015-04-22","pret":-0.00406,"close":41.91}
{"ticker":"AWH","date":"2015-04-23","pret":0.01683,"close":41.71}
{"ticker":"AWH","date":"2015-04-24","pret":-0.0197,"close":41.69}
{"ticker":"AWH","date":"2015-04-27","pret":0.00836,"close":41.56}
{"ticker":"AWH","date":"2015-04-28","pret":-0.00932,"close":41.79}
{"ticker":"AWH","date":"2015-04-29","pret":0.00192,"close":41.27}
{"ticker":"AWH","date":"2015-04-30","pret":-0.00963,"close":41.14}
{"ticker":"AWH","date":"2015-05-01","pret":-0.00194,"close":41.47}
{"ticker":"AWH","date":"2015-05-04","pret":0.00459,"close":41.93}
{"ticker":"AWH","date":"2015-05-05","pret":0.01342,"close":41.74}
{"ticker":"AWH","date":"2015-05-06","pret":-0.00238,"close":41.8}
{"ticker":"AWH","date":"2015-05-07","pret":-0.00358,"close":41.92}
{"ticker":"AWH","date":"2015-05-08","pret":0.00977,"close":42.11}
{"ticker":"AWH","date":"2015-05-11","pret":-0.00095,"close":42.17}
{"ticker":"AWH","date":"2015-05-12","pret":-0.00333,"close":42.07}
{"ticker":"AWH","date":"2015-05-13","pret":0.0019,"close":42.4}
{"ticker":"AWH","date":"2015-05-14","pret":0.00993,"close":42.81}
{"ticker":"AWH","date":"2015-05-15","pret":0.00774,"close":42.83}
{"ticker":"AWH","date":"2015-05-18","pret":-0.0014,"close":43.05}
{"ticker":"AWH","date":"2015-05-19","pret":0.00815,"close":43.33}
{"ticker":"AWH","date":"2015-05-20","pret":0.00486,"close":43.38}
{"ticker":"AWH","date":"2015-05-21","pret":0,"close":43.01}
{"ticker":"AWH","date":"2015-05-22","pret":-0.00927,"close":42.9}
{"ticker":"AWH","date":"2015-05-26","pret":-0.00397,"close":42.46}
{"ticker":"AWH","date":"2015-05-27","pret":-0.00539,"close":42.65}
{"ticker":"AWH","date":"2015-05-28","pret":0.00329,"close":42.64}
{"ticker":"AWH","date":"2015-05-29","pret":-0.00164,"close":42.49}
{"ticker":"AWH","date":"2015-06-01","pret":-0.00094,"close":42.43}
{"ticker":"AWH","date":"2015-06-02","pret":-0.00589,"close":42.31}
{"ticker":"AWH","date":"2015-06-03","pret":0.0033,"close":42.85}
{"ticker":"AWH","date":"2015-06-04","pret":0.0054,"close":42.61}
{"ticker":"AWH","date":"2015-06-05","pret":-0.00376,"close":42.39}
{"ticker":"AWH","date":"2015-06-08","pret":-0.00401,"close":41.88}
{"ticker":"AWH","date":"2015-06-09","pret":-0.01259,"close":41.74}
{"ticker":"AWH","date":"2015-06-10","pret":0.00048,"close":42.72}
{"ticker":"AWH","date":"2015-06-11","pret":0.02128,"close":43.25}
{"ticker":"AWH","date":"2015-06-12","pret":0.00164,"close":42.81}
{"ticker":"AWH","date":"2015-06-15","pret":-0.00515,"close":42.88}
{"ticker":"AWH","date":"2015-06-16","pret":0.00468,"close":43.46}
{"ticker":"AWH","date":"2015-06-17","pret":0.01784,"close":43.45}
{"ticker":"AWH","date":"2015-06-18","pret":0.00046,"close":43.78}
{"ticker":"AWH","date":"2015-06-19","pret":-0.00023,"close":43.45}
{"ticker":"AWH","date":"2015-06-22","pret":0.00777,"close":43.35}
{"ticker":"AWH","date":"2015-06-23","pret":-0.01007,"close":43.72}
{"ticker":"AWH","date":"2015-06-24","pret":0.00276,"close":43.57}
{"ticker":"AWH","date":"2015-06-25","pret":0.00046,"close":43.75}
{"ticker":"AWH","date":"2015-06-26","pret":0.00458,"close":43.99}
{"ticker":"AWH","date":"2015-06-29","pret":-0.00091,"close":43.23}
{"ticker":"AWH","date":"2015-06-30","pret":-0.00734,"close":43.22}
{"ticker":"AWH","date":"2015-07-01","pret":0.01099,"close":44.68}
{"ticker":"AWH","date":"2015-07-02","pret":0.01648,"close":44.48}
{"ticker":"AWH","date":"2015-07-06","pret":-0.00968,"close":44.63}
{"ticker":"AWH","date":"2015-07-07","pret":0.00923,"close":44.77}
{"ticker":"AWH","date":"2015-07-08","pret":-0.00314,"close":44.29}
{"ticker":"AWH","date":"2015-07-09","pret":0.00157,"close":44.03}
{"ticker":"AWH","date":"2015-07-10","pret":-0.00292,"close":44.6}
{"ticker":"AWH","date":"2015-07-13","pret":0.00784,"close":44.36}
{"ticker":"AWH","date":"2015-07-14","pret":-0.00897,"close":44.28}
{"ticker":"AWH","date":"2015-07-15","pret":-0.00384,"close":44.26}
{"ticker":"AWH","date":"2015-07-16","pret":0.00564,"close":44.72}
{"ticker":"AWH","date":"2015-07-17","pret":0.0065,"close":44.84}
{"ticker":"AWH","date":"2015-07-20","pret":0.00312,"close":44.75}
{"ticker":"AWH","date":"2015-07-21","pret":-0.00424,"close":44.74}
{"ticker":"AWH","date":"2015-07-22","pret":0.00067,"close":44.7}
{"ticker":"AWH","date":"2015-07-23","pret":-0.01668,"close":42.78}
{"ticker":"AWH","date":"2015-07-24","pret":-0.0328,"close":42.75}
{"ticker":"AWH","date":"2015-07-27","pret":-0.0007,"close":42.75}
{"ticker":"AWH","date":"2015-07-28","pret":0.01052,"close":42.08}
{"ticker":"AWH","date":"2015-07-29","pret":-0.0221,"close":42.35}
{"ticker":"AWH","date":"2015-07-30","pret":0.00403,"close":42.46}
{"ticker":"AWH","date":"2015-07-31","pret":0.00567,"close":42.26}
{"ticker":"AWH","date":"2015-08-03","pret":0,"close":42.48}
{"ticker":"AWH","date":"2015-08-04","pret":0.00141,"close":42.29}
{"ticker":"AWH","date":"2015-08-05","pret":-0.00495,"close":42.65}
{"ticker":"AWH","date":"2015-08-06","pret":0.00753,"close":42.34}
{"ticker":"AWH","date":"2015-08-07","pret":-0.00659,"close":42.56}
{"ticker":"AWH","date":"2015-08-10","pret":0.00823,"close":42.82}
{"ticker":"AWH","date":"2015-08-11","pret":-0.00352,"close":42.79}
{"ticker":"AWH","date":"2015-08-12","pret":0.00047,"close":42.56}
{"ticker":"AWH","date":"2015-08-13","pret":-0.00141,"close":42.56}
{"ticker":"AWH","date":"2015-08-14","pret":-0.00118,"close":43.18}
{"ticker":"AWH","date":"2015-08-17","pret":0.01007,"close":43.34}
{"ticker":"AWH","date":"2015-08-18","pret":0.01044,"close":43.48}
{"ticker":"AWH","date":"2015-08-19","pret":0.00138,"close":43.05}
{"ticker":"AWH","date":"2015-08-20","pret":-0.01649,"close":42.23}
{"ticker":"AWH","date":"2015-08-21","pret":-0.02082,"close":41.45}
{"ticker":"AWH","date":"2015-08-24","pret":-0.04325,"close":39.94}
{"ticker":"AWH","date":"2015-08-25","pret":0.02222,"close":39.42}
{"ticker":"AWH","date":"2015-08-26","pret":-0.01724,"close":39.51}
{"ticker":"AWH","date":"2015-08-27","pret":-0.00999,"close":40.2}
{"ticker":"AWH","date":"2015-08-28","pret":0.007,"close":39.98}
{"ticker":"AWH","date":"2015-08-31","pret":-0.007,"close":39.94}
{"ticker":"AWH","date":"2015-09-01","pret":-0.01926,"close":39.06}
{"ticker":"AWH","date":"2015-09-02","pret":0.00612,"close":39.32}
{"ticker":"AWH","date":"2015-09-03","pret":0.00279,"close":39.37}
{"ticker":"AWH","date":"2015-09-04","pret":-0.01122,"close":38.56}
{"ticker":"AWH","date":"2015-09-08","pret":0.00051,"close":38.98}
{"ticker":"AWH","date":"2015-09-09","pret":0.0046,"close":38.7}
{"ticker":"AWH","date":"2015-09-10","pret":-0.01906,"close":38.59}
{"ticker":"AWH","date":"2015-09-11","pret":0.00052,"close":38.83}
{"ticker":"AWH","date":"2015-09-14","pret":0.00906,"close":38.48}
{"ticker":"AWH","date":"2015-09-15","pret":0.01254,"close":38.77}
{"ticker":"AWH","date":"2015-09-16","pret":-0.01331,"close":38.76}
{"ticker":"AWH","date":"2015-09-17","pret":-0.00077,"close":38.83}
{"ticker":"AWH","date":"2015-09-18","pret":0.19293,"close":38.35}
{"ticker":"AWH","date":"2015-09-21","pret":-0.19992,"close":38.68}
{"ticker":"AWH","date":"2015-09-22","pret":-0.00312,"close":38.16}
{"ticker":"AWH","date":"2015-09-23","pret":-0.00575,"close":38.19}
{"ticker":"AWH","date":"2015-09-24","pret":-0.0071,"close":38.48}
{"ticker":"AWH","date":"2015-09-25","pret":0.02373,"close":38.32}
{"ticker":"AWH","date":"2015-09-28","pret":-0.01663,"close":37.63}
{"ticker":"AWH","date":"2015-09-29","pret":-0.01425,"close":38.02}
{"ticker":"AWH","date":"2015-09-30","pret":0.01765,"close":38.17}
{"ticker":"AWH","date":"2015-10-01","pret":-0.00288,"close":37.87}
{"ticker":"AWH","date":"2015-10-02","pret":-0.01717,"close":38.33}
{"ticker":"AWH","date":"2015-10-05","pret":0.02656,"close":38.37}
{"ticker":"AWH","date":"2015-10-06","pret":-0.00546,"close":38.07}
{"ticker":"AWH","date":"2015-10-07","pret":-0.00418,"close":38.35}
{"ticker":"AWH","date":"2015-10-08","pret":0.00131,"close":38.8}
{"ticker":"AWH","date":"2015-10-09","pret":0.01583,"close":38.82}
{"ticker":"AWH","date":"2015-10-12","pret":0.00052,"close":39.12}
{"ticker":"AWH","date":"2015-10-13","pret":0.00334,"close":39}
{"ticker":"AWH","date":"2015-10-14","pret":0.00051,"close":38.39}
{"ticker":"AWH","date":"2015-10-15","pret":-0.01472,"close":38.94}
{"ticker":"AWH","date":"2015-10-16","pret":0.01395,"close":39.3}
{"ticker":"AWH","date":"2015-10-19","pret":0.0069,"close":39.11}
{"ticker":"AWH","date":"2015-10-20","pret":-0.00178,"close":39.52}
{"ticker":"AWH","date":"2015-10-21","pret":0.01016,"close":39.04}
{"ticker":"AWH","date":"2015-10-22","pret":-0.01451,"close":38.22}
{"ticker":"AWH","date":"2015-10-23","pret":-0.02046,"close":37.86}
{"ticker":"AWH","date":"2015-10-26","pret":-0.01264,"close":37.76}
{"ticker":"AWH","date":"2015-10-27","pret":-0.00345,"close":37.03}
{"ticker":"AWH","date":"2015-10-28","pret":-0.01501,"close":37}
{"ticker":"AWH","date":"2015-10-29","pret":-0.00243,"close":37.11}
{"ticker":"AWH","date":"2015-10-30","pret":0.00486,"close":36.36}
{"ticker":"AWH","date":"2015-11-02","pret":-0.02178,"close":36.27}
{"ticker":"AWH","date":"2015-11-03","pret":0.00138,"close":35.97}
{"ticker":"AWH","date":"2015-11-04","pret":-0.01133,"close":36.11}
{"ticker":"AWH","date":"2015-11-05","pret":0.00333,"close":36.25}
{"ticker":"AWH","date":"2015-11-06","pret":0.00442,"close":36.56}
{"ticker":"AWH","date":"2015-11-09","pret":0.00824,"close":36.71}
{"ticker":"AWH","date":"2015-11-10","pret":0.00328,"close":36.59}
{"ticker":"AWH","date":"2015-11-11","pret":-0.00027,"close":36.36}
{"ticker":"AWH","date":"2015-11-12","pret":-0.0107,"close":35.6}
{"ticker":"AWH","date":"2015-11-13","pret":-0.0223,"close":35.38}
{"ticker":"AWH","date":"2015-11-16","pret":-0.00509,"close":35.33}
{"ticker":"AWH","date":"2015-11-17","pret":0.00142,"close":35.1}
{"ticker":"AWH","date":"2015-11-18","pret":-0.00425,"close":35.88}
{"ticker":"AWH","date":"2015-11-19","pret":0.0183,"close":35.8}
{"ticker":"AWH","date":"2015-11-20","pret":0.00112,"close":35.86}
{"ticker":"AWH","date":"2015-11-23","pret":-0.00084,"close":36.05}
{"ticker":"AWH","date":"2015-11-24","pret":0.00223,"close":35.91}
{"ticker":"AWH","date":"2015-11-25","pret":0.00139,"close":35.91}
{"ticker":"AWH","date":"2015-11-26"}
{"ticker":"AWH","date":"2015-11-27","pret":-0.00056,"close":36.11}
{"ticker":"AWH","date":"2015-11-30","pret":0.00527,"close":36.32}
{"ticker":"AWH","date":"2015-12-01","pret":0.00936,"close":36.54}
{"ticker":"AWH","date":"2015-12-02","pret":0,"close":36.05}
{"ticker":"AWH","date":"2015-12-03","pret":-0.00881,"close":35.75}
{"ticker":"AWH","date":"2015-12-04","pret":-0.01084,"close":36.46}
{"ticker":"AWH","date":"2015-12-07","pret":0.0169,"close":36.39}
{"ticker":"AWH","date":"2015-12-08","pret":-0.00634,"close":36.54}
{"ticker":"AWH","date":"2015-12-09","pret":0.00744,"close":35.79}
{"ticker":"AWH","date":"2015-12-10","pret":-0.01521,"close":35.62}
{"ticker":"AWH","date":"2015-12-11","pret":-0.01573,"close":35.26}
{"ticker":"AWH","date":"2015-12-14","pret":-0.00057,"close":35.22}
{"ticker":"AWH","date":"2015-12-15","pret":0.00226,"close":35.55}
{"ticker":"AWH","date":"2015-12-16","pret":0.01152,"close":35.76}
{"ticker":"AWH","date":"2015-12-17"}
{"ticker":"AWH","date":"2015-12-18","pret":-0.01776,"close":35.67}
{"ticker":"AWH","date":"2015-12-21","pret":0.0172,"close":36.21}
{"ticker":"AWH","date":"2015-12-22","pret":0.01388,"close":37.06}
{"ticker":"AWH","date":"2015-12-23","pret":0.0237,"close":37.7}
{"ticker":"AWH","date":"2015-12-24","pret":0.0155,"close":38.1}
{"ticker":"AWH","date":"2015-12-28","pret":0.0074,"close":37.94}
{"ticker":"AWH","date":"2015-12-29","pret":0.00158,"close":38.09}
{"ticker":"AWH","date":"2015-12-30","pret":0.00026,"close":37.74}
{"ticker":"AWH","date":"2015-12-31","pret":-0.01216,"close":37.19}
{"ticker":"AWH","date":"2016-01-04","pret":-0.02041,"close":37.03}
{"ticker":"AWH","date":"2016-01-05","pret":0.00406,"close":36.95}
{"ticker":"AWI","date":"2015-01-02","pret":0.00293,"close":50.56}
{"ticker":"AWI","date":"2015-01-05","pret":-0.02186,"close":49.57}
{"ticker":"AWI","date":"2015-01-06","pret":-0.0098,"close":49.8}
{"ticker":"AWI","date":"2015-01-07","pret":0.00681,"close":50.97}
{"ticker":"AWI","date":"2015-01-08","pret":0.03068,"close":52.56}
{"ticker":"AWI","date":"2015-01-09","pret":0.01975,"close":53.7}
{"ticker":"AWI","date":"2015-01-12","pret":0.01825,"close":53.57}
{"ticker":"AWI","date":"2015-01-13","pret":0.0091,"close":53.81}
{"ticker":"AWI","date":"2015-01-14","pret":-0.01884,"close":51.38}
{"ticker":"AWI","date":"2015-01-15","pret":-0.02671,"close":50.2}
{"ticker":"AWI","date":"2015-01-16","pret":-0.03123,"close":50.27}
{"ticker":"AWI","date":"2015-01-20","pret":0.00458,"close":49.44}
{"ticker":"AWI","date":"2015-01-21","pret":-0.02209,"close":49.88}
{"ticker":"AWI","date":"2015-01-22","pret":0.01791,"close":50.09}
{"ticker":"AWI","date":"2015-01-23","pret":-0.001,"close":50.12}
{"ticker":"AWI","date":"2015-01-26","pret":0.00637,"close":51.07}
{"ticker":"AWI","date":"2015-01-27","pret":0.00159,"close":51.65}
{"ticker":"AWI","date":"2015-01-28","pret":0.02716,"close":51.81}
{"ticker":"AWI","date":"2015-01-29","pret":-0.00116,"close":51.83}
{"ticker":"AWI","date":"2015-01-30","pret":-0.00387,"close":50.7}
{"ticker":"AWI","date":"2015-02-02","pret":-0.01052,"close":51.19}
{"ticker":"AWI","date":"2015-02-03","pret":0.01168,"close":51.65}
{"ticker":"AWI","date":"2015-02-04","pret":-0.00349,"close":52.38}
{"ticker":"AWI","date":"2015-02-05","pret":0.01656,"close":51.34}
{"ticker":"AWI","date":"2015-02-06","pret":-0.01928,"close":51.18}
{"ticker":"AWI","date":"2015-02-09","pret":-0.00449,"close":50.87}
{"ticker":"AWI","date":"2015-02-10","pret":0,"close":50.89}
{"ticker":"AWI","date":"2015-02-11","pret":-0.00392,"close":49.6}
{"ticker":"AWI","date":"2015-02-12","pret":-0.02545,"close":51.08}
{"ticker":"AWI","date":"2015-02-13","pret":0.02761,"close":51.41}
{"ticker":"AWI","date":"2015-02-17","pret":0.00547,"close":51.86}
{"ticker":"AWI","date":"2015-02-18","pret":0.01201,"close":52.74}
{"ticker":"AWI","date":"2015-02-19","pret":0.02566,"close":53.89}
{"ticker":"AWI","date":"2015-02-20","pret":0.00841,"close":54.8}
{"ticker":"AWI","date":"2015-02-23","pret":0.07162,"close":55.95}
{"ticker":"AWI","date":"2015-02-24","pret":-0.05355,"close":55.64}
{"ticker":"AWI","date":"2015-02-25","pret":0.03201,"close":55.03}
{"ticker":"AWI","date":"2015-02-26","pret":-0.03055,"close":55.86}
{"ticker":"AWI","date":"2015-02-27","pret":0.02077,"close":55.83}
{"ticker":"AWI","date":"2015-03-02","pret":0.00907,"close":57}
{"ticker":"AWI","date":"2015-03-03","pret":0.006,"close":55.9}
{"ticker":"AWI","date":"2015-03-04","pret":-0.02117,"close":56.38}
{"ticker":"AWI","date":"2015-03-05","pret":0.01464,"close":56.66}
{"ticker":"AWI","date":"2015-03-06","pret":-0.00408,"close":55.29}
{"ticker":"AWI","date":"2015-03-09","pret":-0.01632,"close":55.06}
{"ticker":"AWI","date":"2015-03-10","pret":-0.01164,"close":54.75}
{"ticker":"AWI","date":"2015-03-11","pret":0.00456,"close":56.17}
{"ticker":"AWI","date":"2015-03-12","pret":0.0289,"close":56.5}
{"ticker":"AWI","date":"2015-03-13","pret":-0.00319,"close":55.98}
{"ticker":"AWI","date":"2015-03-16","pret":-0.0048,"close":55.9}
{"ticker":"AWI","date":"2015-03-17","pret":-0.00878,"close":55.44}
{"ticker":"AWI","date":"2015-03-18","pret":-0.00306,"close":56.55}
{"ticker":"AWI","date":"2015-03-19","pret":0.01984,"close":56.29}
{"ticker":"AWI","date":"2015-03-20","pret":0.00159,"close":57.53}
{"ticker":"AWI","date":"2015-03-23","pret":0.0163,"close":57.41}
{"ticker":"AWI","date":"2015-03-24","pret":-0.00313,"close":58}
{"ticker":"AWI","date":"2015-03-25","pret":0.01144,"close":57.03}
{"ticker":"AWI","date":"2015-03-26","pret":-0.0195,"close":56.4}
{"ticker":"AWI","date":"2015-03-27","pret":-0.00989,"close":56.42}
{"ticker":"AWI","date":"2015-03-30","pret":0.00936,"close":57.1}
{"ticker":"AWI","date":"2015-03-31","pret":-0.00511,"close":57.47}
{"ticker":"AWI","date":"2015-04-01","pret":0.01456,"close":56.04}
{"ticker":"AWI","date":"2015-04-02","pret":-0.02416,"close":56.72}
{"ticker":"AWI","date":"2015-04-06","pret":0.01189,"close":56.61}
{"ticker":"AWI","date":"2015-04-07","pret":-0.00371,"close":55.3}
{"ticker":"AWI","date":"2015-04-08","pret":-0.0184,"close":55.85}
{"ticker":"AWI","date":"2015-04-09","pret":0.00683,"close":55.48}
{"ticker":"AWI","date":"2015-04-10","pret":-0.00737,"close":56.38}
{"ticker":"AWI","date":"2015-04-13","pret":0.01682,"close":56.87}
{"ticker":"AWI","date":"2015-04-14","pret":0.01111,"close":57.59}
{"ticker":"AWI","date":"2015-04-15","pret":0.01134,"close":57.07}
{"ticker":"AWI","date":"2015-04-16","pret":-0.01345,"close":56.1}
{"ticker":"AWI","date":"2015-04-17","pret":-0.02294,"close":56.23}
{"ticker":"AWI","date":"2015-04-20","pret":0.01695,"close":56.11}
{"ticker":"AWI","date":"2015-04-21","pret":-0.00443,"close":56.77}
{"ticker":"AWI","date":"2015-04-22","pret":0.00867,"close":57.15}
{"ticker":"AWI","date":"2015-04-23","pret":0.00246,"close":57.19}
{"ticker":"AWI","date":"2015-04-24","pret":0.00788,"close":57.97}
{"ticker":"AWI","date":"2015-04-27","pret":0.01642,"close":57.5}
{"ticker":"AWI","date":"2015-04-28","pret":-0.01242,"close":57.64}
{"ticker":"AWI","date":"2015-04-29","pret":-0.00505,"close":57.16}
{"ticker":"AWI","date":"2015-04-30","pret":-0.01601,"close":54.74}
{"ticker":"AWI","date":"2015-05-01","pret":-0.04312,"close":55.75}
{"ticker":"AWI","date":"2015-05-04","pret":0.03457,"close":55.76}
{"ticker":"AWI","date":"2015-05-05","pret":-0.0034,"close":55.64}
{"ticker":"AWI","date":"2015-05-06","pret":0.00018,"close":55.72}
{"ticker":"AWI","date":"2015-05-07","pret":-0.00198,"close":56.24}
{"ticker":"AWI","date":"2015-05-08","pret":0.02204,"close":56.79}
{"ticker":"AWI","date":"2015-05-11","pret":0.00053,"close":56.26}
{"ticker":"AWI","date":"2015-05-12","pret":-0.01719,"close":55.82}
{"ticker":"AWI","date":"2015-05-13","pret":-0.00233,"close":55.87}
{"ticker":"AWI","date":"2015-05-14","pret":0.00411,"close":56.5}
{"ticker":"AWI","date":"2015-05-15","pret":0.00835,"close":56.15}
{"ticker":"AWI","date":"2015-05-18","pret":-0.00764,"close":56.95}
{"ticker":"AWI","date":"2015-05-19","pret":0.02048,"close":57.25}
{"ticker":"AWI","date":"2015-05-20","pret":0.00035,"close":56.59}
{"ticker":"AWI","date":"2015-05-21","pret":-0.01177,"close":56.9}
{"ticker":"AWI","date":"2015-05-22","pret":0.00406,"close":56.63}
{"ticker":"AWI","date":"2015-05-26","pret":-0.00441,"close":56.41}
{"ticker":"AWI","date":"2015-05-27","pret":-0.00266,"close":56.53}
{"ticker":"AWI","date":"2015-05-28","pret":-0.0073,"close":55.99}
{"ticker":"AWI","date":"2015-05-29","pret":0,"close":54.92}
{"ticker":"AWI","date":"2015-06-01","pret":-0.0182,"close":54.84}
{"ticker":"AWI","date":"2015-06-02","pret":-0.00456,"close":55.02}
{"ticker":"AWI","date":"2015-06-03","pret":0.00438,"close":55.5}
{"ticker":"AWI","date":"2015-06-04","pret":0.00707,"close":54.69}
{"ticker":"AWI","date":"2015-06-05","pret":-0.01382,"close":55.35}
{"ticker":"AWI","date":"2015-06-08","pret":0.0102,"close":54.35}
{"ticker":"AWI","date":"2015-06-09","pret":-0.0159,"close":54.36}
{"ticker":"AWI","date":"2015-06-10","pret":0.00496,"close":55.25}
{"ticker":"AWI","date":"2015-06-11","pret":0.01473,"close":54.56}
{"ticker":"AWI","date":"2015-06-12","pret":-0.01418,"close":54.32}
{"ticker":"AWI","date":"2015-06-15","pret":-0.01142,"close":53.68}
{"ticker":"AWI","date":"2015-06-16","pret":-0.00353,"close":53.83}
{"ticker":"AWI","date":"2015-06-17","pret":0.00241,"close":54.11}
{"ticker":"AWI","date":"2015-06-18","pret":0.00702,"close":54.77}
{"ticker":"AWI","date":"2015-06-19","pret":0.0099,"close":54.75}
{"ticker":"AWI","date":"2015-06-22","pret":0.00473,"close":55.19}
{"ticker":"AWI","date":"2015-06-23","pret":0.00163,"close":55.1}
{"ticker":"AWI","date":"2015-06-24","pret":-0.00054,"close":54.88}
{"ticker":"AWI","date":"2015-06-25","pret":-0.00363,"close":54.47}
{"ticker":"AWI","date":"2015-06-26","pret":-0.00492,"close":54.05}
{"ticker":"AWI","date":"2015-06-29","pret":-0.01957,"close":53.05}
{"ticker":"AWI","date":"2015-06-30","pret":-0.00617,"close":53.28}
{"ticker":"AWI","date":"2015-07-01","pret":0.01027,"close":54.46}
{"ticker":"AWI","date":"2015-07-02","pret":0.01182,"close":54.41}
{"ticker":"AWI","date":"2015-07-06","pret":-0.00792,"close":54.35}
{"ticker":"AWI","date":"2015-07-07","pret":0.00406,"close":54.21}
{"ticker":"AWI","date":"2015-07-08","pret":-0.0087,"close":53.39}
{"ticker":"AWI","date":"2015-07-09","pret":0.00352,"close":53.5}
{"ticker":"AWI","date":"2015-07-10","pret":-0.00185,"close":53.98}
{"ticker":"AWI","date":"2015-07-13","pret":0.0096,"close":54.57}
{"ticker":"AWI","date":"2015-07-14","pret":0,"close":54.28}
{"ticker":"AWI","date":"2015-07-15","pret":-0.00184,"close":54.24}
{"ticker":"AWI","date":"2015-07-16","pret":0.00166,"close":54.27}
{"ticker":"AWI","date":"2015-07-17","pret":-0.00074,"close":54.01}
{"ticker":"AWI","date":"2015-07-20","pret":-0.00683,"close":54.25}
{"ticker":"AWI","date":"2015-07-21","pret":0.00388,"close":53.71}
{"ticker":"AWI","date":"2015-07-22","pret":-0.00945,"close":54.63}
{"ticker":"AWI","date":"2015-07-23","pret":0.0241,"close":55.83}
{"ticker":"AWI","date":"2015-07-24","pret":0.01498,"close":55.18}
{"ticker":"AWI","date":"2015-07-27","pret":-0.01734,"close":54.18}
{"ticker":"AWI","date":"2015-07-28","pret":-0.00493,"close":54.76}
{"ticker":"AWI","date":"2015-07-29","pret":0.00639,"close":55.84}
{"ticker":"AWI","date":"2015-07-30","pret":0.01517,"close":58}
{"ticker":"AWI","date":"2015-07-31","pret":0.03642,"close":58.5}
{"ticker":"AWI","date":"2015-08-03","pret":0.01185,"close":58.43}
{"ticker":"AWI","date":"2015-08-04","pret":-0.00222,"close":57.8}
{"ticker":"AWI","date":"2015-08-05","pret":-0.00549,"close":57.29}
{"ticker":"AWI","date":"2015-08-06","pret":-0.01439,"close":56.82}
{"ticker":"AWI","date":"2015-08-07","pret":-0.01071,"close":56.87}
{"ticker":"AWI","date":"2015-08-10","pret":0.00826,"close":57.88}
{"ticker":"AWI","date":"2015-08-11","pret":0.00524,"close":57.48}
{"ticker":"AWI","date":"2015-08-12","pret":-0.00594,"close":57.54}
{"ticker":"AWI","date":"2015-08-13","pret":0.00872,"close":58}
{"ticker":"AWI","date":"2015-08-14","pret":0.0045,"close":58.67}
{"ticker":"AWI","date":"2015-08-17","pret":0.01441,"close":59.57}
{"ticker":"AWI","date":"2015-08-18","pret":0.01907,"close":59.78}
{"ticker":"AWI","date":"2015-08-19","pret":-0.00924,"close":59.99}
{"ticker":"AWI","date":"2015-08-20","pret":0.0079,"close":58.22}
{"ticker":"AWI","date":"2015-08-21","pret":-0.03387,"close":57.1}
{"ticker":"AWI","date":"2015-08-24","pret":-0.06417,"close":53.54}
{"ticker":"AWI","date":"2015-08-25","pret":0.00827,"close":53.14}
{"ticker":"AWI","date":"2015-08-26","pret":-0.00569,"close":54.45}
{"ticker":"AWI","date":"2015-08-27","pret":0.01317,"close":55.42}
{"ticker":"AWI","date":"2015-08-28","pret":0.00218,"close":55.51}
{"ticker":"AWI","date":"2015-08-31","pret":0.00109,"close":55.61}
{"ticker":"AWI","date":"2015-09-01","pret":-0.01258,"close":54.38}
{"ticker":"AWI","date":"2015-09-02","pret":0.00877,"close":55.2}
{"ticker":"AWI","date":"2015-09-03","pret":0.00833,"close":55.3}
{"ticker":"AWI","date":"2015-09-04","pret":-0.01654,"close":54.51}
{"ticker":"AWI","date":"2015-09-08","pret":0.01564,"close":56.17}
{"ticker":"AWI","date":"2015-09-09","pret":0.02266,"close":55.39}
{"ticker":"AWI","date":"2015-09-10","pret":-0.03173,"close":55.85}
{"ticker":"AWI","date":"2015-09-11","pret":0.01303,"close":55}
{"ticker":"AWI","date":"2015-09-14","pret":-0.01121,"close":53.85}
{"ticker":"AWI","date":"2015-09-15","pret":-0.01798,"close":54.05}
{"ticker":"AWI","date":"2015-09-16","pret":0.00092,"close":54.49}
{"ticker":"AWI","date":"2015-09-17","pret":0.00774,"close":54.42}
{"ticker":"AWI","date":"2015-09-18","pret":-0.01628,"close":53.5}
{"ticker":"AWI","date":"2015-09-21","pret":0.00502,"close":53.12}
{"ticker":"AWI","date":"2015-09-22","pret":-0.02708,"close":52.9}
{"ticker":"AWI","date":"2015-09-23","pret":0.01024,"close":52.5}
{"ticker":"AWI","date":"2015-09-24","pret":-0.01924,"close":51.67}
{"ticker":"AWI","date":"2015-09-25","pret":0.00058,"close":50.71}
{"ticker":"AWI","date":"2015-09-28","pret":-0.02729,"close":48.2}
{"ticker":"AWI","date":"2015-09-29","pret":-0.04651,"close":46.55}
{"ticker":"AWI","date":"2015-09-30","pret":-0.02749,"close":47.74}
{"ticker":"AWI","date":"2015-10-01","pret":0.01646,"close":47.76}
{"ticker":"AWI","date":"2015-10-02","pret":-0.01327,"close":47.9}
{"ticker":"AWI","date":"2015-10-05","pret":0.02555,"close":48.69}
{"ticker":"AWI","date":"2015-10-06","pret":0.00536,"close":47.93}
{"ticker":"AWI","date":"2015-10-07","pret":-0.0095,"close":49.23}
{"ticker":"AWI","date":"2015-10-08","pret":0.01892,"close":50.26}
{"ticker":"AWI","date":"2015-10-09","pret":0.02534,"close":50.08}
{"ticker":"AWI","date":"2015-10-12","pret":-0.00578,"close":50.54}
{"ticker":"AWI","date":"2015-10-13","pret":0.0012,"close":49.79}
{"ticker":"AWI","date":"2015-10-14","pret":-0.00962,"close":49.97}
{"ticker":"AWI","date":"2015-10-15","pret":0.00942,"close":51.17}
{"ticker":"AWI","date":"2015-10-16","pret":0.01839,"close":51.24}
{"ticker":"AWI","date":"2015-10-19","pret":0.00235,"close":51.29}
{"ticker":"AWI","date":"2015-10-20","pret":-0.00078,"close":51.47}
{"ticker":"AWI","date":"2015-10-21","pret":0.0163,"close":51.2}
{"ticker":"AWI","date":"2015-10-22","pret":-0.02435,"close":46.68}
{"ticker":"AWI","date":"2015-10-23","pret":-0.08131,"close":47.47}
{"ticker":"AWI","date":"2015-10-26","pret":0.01381,"close":47.94}
{"ticker":"AWI","date":"2015-10-27","pret":0.00757,"close":46.49}
{"ticker":"AWI","date":"2015-10-28","pret":-0.02394,"close":47.87}
{"ticker":"AWI","date":"2015-10-29","pret":0.07317,"close":48.75}
{"ticker":"AWI","date":"2015-10-30","pret":-0.03056,"close":49.62}
{"ticker":"AWI","date":"2015-11-02","pret":0.02436,"close":51.04}
{"ticker":"AWI","date":"2015-11-03","pret":0.02025,"close":49.77}
{"ticker":"AWI","date":"2015-11-04","pret":-0.02125,"close":49.84}
{"ticker":"AWI","date":"2015-11-05","pret":0.0006,"close":50.62}
{"ticker":"AWI","date":"2015-11-06","pret":0.01078,"close":50.56}
{"ticker":"AWI","date":"2015-11-09","pret":-0.00079,"close":49.96}
{"ticker":"AWI","date":"2015-11-10","pret":-0.01239,"close":49.6}
{"ticker":"AWI","date":"2015-11-11","pret":0.00361,"close":50.59}
{"ticker":"AWI","date":"2015-11-12","pret":0.002,"close":49.73}
{"ticker":"AWI","date":"2015-11-13","pret":-0.00944,"close":49.47}
{"ticker":"AWI","date":"2015-11-16","pret":-0.00121,"close":50.55}
{"ticker":"AWI","date":"2015-11-17","pret":0.02535,"close":50.34}
{"ticker":"AWI","date":"2015-11-18","pret":-0.00851,"close":51.71}
{"ticker":"AWI","date":"2015-11-19","pret":0.02493,"close":49.95}
{"ticker":"AWI","date":"2015-11-20","pret":-0.02971,"close":49.87}
{"ticker":"AWI","date":"2015-11-23","pret":-0.0036,"close":49.87}
{"ticker":"AWI","date":"2015-11-24","pret":-0.0004,"close":49.9}
{"ticker":"AWI","date":"2015-11-25","pret":0.0016,"close":50}
{"ticker":"AWI","date":"2015-11-26"}
{"ticker":"AWI","date":"2015-11-27","pret":0.003,"close":49.84}
{"ticker":"AWI","date":"2015-11-30","pret":0.0004,"close":49.68}
{"ticker":"AWI","date":"2015-12-01","pret":-0.006,"close":49.59}
{"ticker":"AWI","date":"2015-12-02","pret":-0.00543,"close":49.12}
{"ticker":"AWI","date":"2015-12-03","pret":-0.00364,"close":47.94}
{"ticker":"AWI","date":"2015-12-04","pret":-0.02357,"close":48.45}
{"ticker":"AWI","date":"2015-12-07","pret":0.00352,"close":48.39}
{"ticker":"AWI","date":"2015-12-08","pret":-0.01101,"close":47.09}
{"ticker":"AWI","date":"2015-12-09","pret":-0.02133,"close":46.19}
{"ticker":"AWI","date":"2015-12-10","pret":-0.01831,"close":46.17}
{"ticker":"AWI","date":"2015-12-11","pret":-0.00479,"close":45.82}
{"ticker":"AWI","date":"2015-12-14","pret":0,"close":44.71}
{"ticker":"AWI","date":"2015-12-15","pret":-0.02008,"close":45.71}
{"ticker":"AWI","date":"2015-12-16","pret":0.02335,"close":46.98}
{"ticker":"AWI","date":"2015-12-17"}
{"ticker":"AWI","date":"2015-12-18","pret":0.00348,"close":45.7}
{"ticker":"AWI","date":"2015-12-21","pret":-0.00697,"close":45.17}
{"ticker":"AWI","date":"2015-12-22","pret":-0.01275,"close":45.45}
{"ticker":"AWI","date":"2015-12-23","pret":0.01144,"close":46.12}
{"ticker":"AWI","date":"2015-12-24","pret":0.00828,"close":46.21}
{"ticker":"AWI","date":"2015-12-28","pret":-0.00348,"close":45.82}
{"ticker":"AWI","date":"2015-12-29","pret":-0.00065,"close":46.33}
{"ticker":"AWI","date":"2015-12-30","pret":0.00543,"close":46.11}
{"ticker":"AWI","date":"2015-12-31","pret":-0.0063,"close":45.73}
{"ticker":"AWI","date":"2016-01-04","pret":-0.01893,"close":45.06}
{"ticker":"AWI","date":"2016-01-05","pret":0.00532,"close":44.78}
{"ticker":"AWK","date":"2015-01-02","pret":-0.02282,"close":53.94}
{"ticker":"AWK","date":"2015-01-05","pret":0.01249,"close":53.11}
{"ticker":"AWK","date":"2015-01-06","pret":-0.01324,"close":53.25}
{"ticker":"AWK","date":"2015-01-07","pret":0.00692,"close":53.93}
{"ticker":"AWK","date":"2015-01-08","pret":0.01149,"close":54.14}
{"ticker":"AWK","date":"2015-01-09","pret":0.00018,"close":54.3}
{"ticker":"AWK","date":"2015-01-12","pret":0.00551,"close":54.13}
{"ticker":"AWK","date":"2015-01-13","pret":0.00256,"close":54.25}
{"ticker":"AWK","date":"2015-01-14","pret":-0.01214,"close":55.21}
{"ticker":"AWK","date":"2015-01-15","pret":0.02232,"close":55.25}
{"ticker":"AWK","date":"2015-01-16","pret":0.00072,"close":55.71}
{"ticker":"AWK","date":"2015-01-20","pret":0.01222,"close":56.14}
{"ticker":"AWK","date":"2015-01-21","pret":0.00125,"close":56.56}
{"ticker":"AWK","date":"2015-01-22","pret":0.01276,"close":56.53}
{"ticker":"AWK","date":"2015-01-23","pret":-0.00247,"close":56.56}
{"ticker":"AWK","date":"2015-01-26","pret":-0.0023,"close":56.86}
{"ticker":"AWK","date":"2015-01-27","pret":-0.00978,"close":56.8}
{"ticker":"AWK","date":"2015-01-28","pret":0.01631,"close":56.67}
{"ticker":"AWK","date":"2015-01-29","pret":0.0007,"close":57.36}
{"ticker":"AWK","date":"2015-01-30","pret":0.00753,"close":56.14}
{"ticker":"AWK","date":"2015-02-02","pret":-0.02062,"close":56.71}
{"ticker":"AWK","date":"2015-02-03","pret":0.00426,"close":56.53}
{"ticker":"AWK","date":"2015-02-04","pret":-0.00266,"close":55.64}
{"ticker":"AWK","date":"2015-02-05","pret":-0.00911,"close":56.36}
{"ticker":"AWK","date":"2015-02-06","pret":0.01088,"close":54.83}
{"ticker":"AWK","date":"2015-02-09","pret":-0.02789,"close":53.94}
{"ticker":"AWK","date":"2015-02-10","pret":-0.01285,"close":54.3}
{"ticker":"AWK","date":"2015-02-11","pret":0.00055,"close":53.54}
{"ticker":"AWK","date":"2015-02-12","pret":-0.00816,"close":53.61}
{"ticker":"AWK","date":"2015-02-13","pret":-0.00224,"close":52.64}
{"ticker":"AWK","date":"2015-02-17","pret":-0.01789,"close":52.75}
{"ticker":"AWK","date":"2015-02-18","pret":-0.00171,"close":54.11}
{"ticker":"AWK","date":"2015-02-19","pret":0.03018,"close":53.8}
{"ticker":"AWK","date":"2015-02-20","pret":-0.00872,"close":53.94}
{"ticker":"AWK","date":"2015-02-23","pret":0.00483,"close":54.3}
{"ticker":"AWK","date":"2015-02-24","pret":0.00555,"close":54.2}
{"ticker":"AWK","date":"2015-02-25","pret":0.00735,"close":54.46}
{"ticker":"AWK","date":"2015-02-26","pret":-0.00165,"close":53.64}
{"ticker":"AWK","date":"2015-02-27","pret":-0.01403,"close":54.08}
{"ticker":"AWK","date":"2015-03-02","pret":0.00371,"close":53.27}
{"ticker":"AWK","date":"2015-03-03","pret":-0.0138,"close":53.61}
{"ticker":"AWK","date":"2015-03-04","pret":0.00131,"close":53.43}
{"ticker":"AWK","date":"2015-03-05","pret":0.0058,"close":53.92}
{"ticker":"AWK","date":"2015-03-06","pret":-0.00243,"close":52.28}
{"ticker":"AWK","date":"2015-03-09","pret":-0.02307,"close":52.29}
{"ticker":"AWK","date":"2015-03-10","pret":-0.00537,"close":52.26}
{"ticker":"AWK","date":"2015-03-11","pret":0.00843,"close":52.19}
{"ticker":"AWK","date":"2015-03-12","pret":0.00114,"close":52.97}
{"ticker":"AWK","date":"2015-03-13","pret":0.00608,"close":52.26}
{"ticker":"AWK","date":"2015-03-16","pret":-0.00741,"close":52.84}
{"ticker":"AWK","date":"2015-03-17","pret":0.00552,"close":53.15}
{"ticker":"AWK","date":"2015-03-18","pret":0.0115,"close":54.25}
{"ticker":"AWK","date":"2015-03-19","pret":0.01415,"close":54.34}
{"ticker":"AWK","date":"2015-03-20","pret":0.00865,"close":55.02}
{"ticker":"AWK","date":"2015-03-23","pret":0.00639,"close":54.6}
{"ticker":"AWK","date":"2015-03-24","pret":-0.00639,"close":54.29}
{"ticker":"AWK","date":"2015-03-25","pret":0.00876,"close":53.93}
{"ticker":"AWK","date":"2015-03-26","pret":-0.02167,"close":53.46}
{"ticker":"AWK","date":"2015-03-27","pret":-0.00671,"close":54.1}
{"ticker":"AWK","date":"2015-03-30","pret":0.01503,"close":54.31}
{"ticker":"AWK","date":"2015-03-31","pret":0,"close":54.21}
{"ticker":"AWK","date":"2015-04-01","pret":-0.00074,"close":54.46}
{"ticker":"AWK","date":"2015-04-02","pret":0.00423,"close":54.89}
{"ticker":"AWK","date":"2015-04-06","pret":0.00713,"close":55.18}
{"ticker":"AWK","date":"2015-04-07","pret":0.00527,"close":54.68}
{"ticker":"AWK","date":"2015-04-08","pret":-0.00636,"close":54.16}
{"ticker":"AWK","date":"2015-04-09","pret":-0.01322,"close":53.87}
{"ticker":"AWK","date":"2015-04-10","pret":0.00037,"close":54.18}
{"ticker":"AWK","date":"2015-04-13","pret":0.00461,"close":53.69}
{"ticker":"AWK","date":"2015-04-14","pret":-0.01389,"close":54.01}
{"ticker":"AWK","date":"2015-04-15","pret":0.00817,"close":53.93}
{"ticker":"AWK","date":"2015-04-16","pret":-0.00315,"close":53.87}
{"ticker":"AWK","date":"2015-04-17","pret":-0.00316,"close":53.6}
{"ticker":"AWK","date":"2015-04-20","pret":-0.00074,"close":54.12}
{"ticker":"AWK","date":"2015-04-21","pret":0.0135,"close":53.88}
{"ticker":"AWK","date":"2015-04-22","pret":-0.0046,"close":54.26}
{"ticker":"AWK","date":"2015-04-23","pret":0.00258,"close":54.63}
{"ticker":"AWK","date":"2015-04-24","pret":0.00935,"close":55.45}
{"ticker":"AWK","date":"2015-04-27","pret":0.01323,"close":54.61}
{"ticker":"AWK","date":"2015-04-28","pret":-0.01963,"close":55.04}
{"ticker":"AWK","date":"2015-04-29","pret":0.0044,"close":55.05}
{"ticker":"AWK","date":"2015-04-30","pret":0.00365,"close":54.52}
{"ticker":"AWK","date":"2015-05-01","pret":-0.00548,"close":54.3}
{"ticker":"AWK","date":"2015-05-04","pret":-0.00496,"close":54.62}
{"ticker":"AWK","date":"2015-05-05","pret":0.00055,"close":53.46}
{"ticker":"AWK","date":"2015-05-06","pret":-0.01445,"close":53.06}
{"ticker":"AWK","date":"2015-05-07","pret":-0.0122,"close":52.99}
{"ticker":"AWK","date":"2015-05-08","pret":0.0079,"close":52.98}
{"ticker":"AWK","date":"2015-05-11","pret":-0.00602,"close":52.72}
{"ticker":"AWK","date":"2015-05-12","pret":-0.00795,"close":52.46}
{"ticker":"AWK","date":"2015-05-13","pret":0.00133,"close":52.23}
{"ticker":"AWK","date":"2015-05-14","pret":-0.0038,"close":52.99}
{"ticker":"AWK","date":"2015-05-15","pret":0.01212,"close":53.65}
{"ticker":"AWK","date":"2015-05-18","pret":0.00544,"close":53.86}
{"ticker":"AWK","date":"2015-05-19","pret":0.00802,"close":53.66}
{"ticker":"AWK","date":"2015-05-20","pret":-0.00409,"close":53.44}
{"ticker":"AWK","date":"2015-05-21","pret":-0.00243,"close":53.39}
{"ticker":"AWK","date":"2015-05-22","pret":-0.00225,"close":52.91}
{"ticker":"AWK","date":"2015-05-26","pret":-0.01263,"close":52.82}
{"ticker":"AWK","date":"2015-05-27","pret":0.0053,"close":53.21}
{"ticker":"AWK","date":"2015-05-28","pret":0.00057,"close":52.71}
{"ticker":"AWK","date":"2015-05-29","pret":-0.00662,"close":52.87}
{"ticker":"AWK","date":"2015-06-01","pret":0.00436,"close":52.85}
{"ticker":"AWK","date":"2015-06-02","pret":-0.00531,"close":52.28}
{"ticker":"AWK","date":"2015-06-03","pret":-0.00629,"close":51.68}
{"ticker":"AWK","date":"2015-06-04","pret":-0.01464,"close":51.72}
{"ticker":"AWK","date":"2015-06-05","pret":-0.0074,"close":50.79}
{"ticker":"AWK","date":"2015-06-08","pret":0.00059,"close":51.08}
{"ticker":"AWK","date":"2015-06-09","pret":-0.00078,"close":51}
{"ticker":"AWK","date":"2015-06-10","pret":-0.00157,"close":50.76}
{"ticker":"AWK","date":"2015-06-11","pret":-0.00392,"close":50.93}
{"ticker":"AWK","date":"2015-06-12","pret":-0.00216,"close":50.5}
{"ticker":"AWK","date":"2015-06-15","pret":-0.00652,"close":49.72}
{"ticker":"AWK","date":"2015-06-16","pret":-0.017,"close":49.35}
{"ticker":"AWK","date":"2015-06-17","pret":-0.00263,"close":49.57}
{"ticker":"AWK","date":"2015-06-18","pret":0.00404,"close":50.45}
{"ticker":"AWK","date":"2015-06-19","pret":0.02428,"close":50.31}
{"ticker":"AWK","date":"2015-06-22","pret":-0.00651,"close":50.28}
{"ticker":"AWK","date":"2015-06-23","pret":-0.00218,"close":50.02}
{"ticker":"AWK","date":"2015-06-24","pret":-0.01197,"close":49.7}
{"ticker":"AWK","date":"2015-06-25","pret":0.0014,"close":49.37}
{"ticker":"AWK","date":"2015-06-26","pret":-0.00987,"close":49.7}
{"ticker":"AWK","date":"2015-06-29","pret":-0.00264,"close":48.93}
{"ticker":"AWK","date":"2015-06-30","pret":-0.00061,"close":48.63}
{"ticker":"AWK","date":"2015-07-01","pret":-0.00959,"close":49.17}
{"ticker":"AWK","date":"2015-07-02","pret":0.01566,"close":49.85}
{"ticker":"AWK","date":"2015-07-06","pret":0.00483,"close":50.21}
{"ticker":"AWK","date":"2015-07-07","pret":0.0094,"close":51.08}
{"ticker":"AWK","date":"2015-07-08","pret":0.01285,"close":51.18}
{"ticker":"AWK","date":"2015-07-09","pret":0.01036,"close":50.18}
{"ticker":"AWK","date":"2015-07-10","pret":-0.02242,"close":50.79}
{"ticker":"AWK","date":"2015-07-13","pret":0.01539,"close":50.99}
{"ticker":"AWK","date":"2015-07-14","pret":0.00313,"close":51.19}
{"ticker":"AWK","date":"2015-07-15","pret":-0.0002,"close":51.25}
{"ticker":"AWK","date":"2015-07-16","pret":0.00429,"close":51.78}
{"ticker":"AWK","date":"2015-07-17","pret":0.00775,"close":51.31}
{"ticker":"AWK","date":"2015-07-20","pret":-0.01028,"close":51.36}
{"ticker":"AWK","date":"2015-07-21","pret":-0.00039,"close":50.76}
{"ticker":"AWK","date":"2015-07-22","pret":-0.01295,"close":51.14}
{"ticker":"AWK","date":"2015-07-23","pret":0.00944,"close":50.44}
{"ticker":"AWK","date":"2015-07-24","pret":-0.0128,"close":50.94}
{"ticker":"AWK","date":"2015-07-27","pret":0.00848,"close":51.61}
{"ticker":"AWK","date":"2015-07-28","pret":0.01211,"close":51.48}
{"ticker":"AWK","date":"2015-07-29","pret":-0.00272,"close":51.71}
{"ticker":"AWK","date":"2015-07-30","pret":0.00389,"close":51.59}
{"ticker":"AWK","date":"2015-07-31","pret":0.00753,"close":51.91}
{"ticker":"AWK","date":"2015-08-03","pret":-0.00077,"close":52.08}
{"ticker":"AWK","date":"2015-08-04","pret":0.00288,"close":51.23}
{"ticker":"AWK","date":"2015-08-05","pret":-0.01062,"close":51.6}
{"ticker":"AWK","date":"2015-08-06","pret":-0.01191,"close":51.77}
{"ticker":"AWK","date":"2015-08-07","pret":0.01443,"close":52.31}
{"ticker":"AWK","date":"2015-08-10","pret":0.0127,"close":52.26}
{"ticker":"AWK","date":"2015-08-11","pret":0.00134,"close":53.12}
{"ticker":"AWK","date":"2015-08-12","pret":0.00685,"close":53.74}
{"ticker":"AWK","date":"2015-08-13","pret":0.01692,"close":54.18}
{"ticker":"AWK","date":"2015-08-14","pret":0.00613,"close":54.29}
{"ticker":"AWK","date":"2015-08-17","pret":0.00794,"close":54.68}
{"ticker":"AWK","date":"2015-08-18","pret":0.00184,"close":54.63}
{"ticker":"AWK","date":"2015-08-19","pret":-0.00276,"close":54.8}
{"ticker":"AWK","date":"2015-08-20","pret":0.00129,"close":54.19}
{"ticker":"AWK","date":"2015-08-21","pret":-0.01537,"close":54.02}
{"ticker":"AWK","date":"2015-08-24","pret":-0.0259,"close":51.93}
{"ticker":"AWK","date":"2015-08-25","pret":0.00991,"close":51.35}
{"ticker":"AWK","date":"2015-08-26","pret":-0.01644,"close":52.14}
{"ticker":"AWK","date":"2015-08-27","pret":0.01511,"close":53.14}
{"ticker":"AWK","date":"2015-08-28","pret":0.00662,"close":53.01}
{"ticker":"AWK","date":"2015-08-31","pret":-0.0053,"close":51.94}
{"ticker":"AWK","date":"2015-09-01","pret":-0.01876,"close":51.06}
{"ticker":"AWK","date":"2015-09-02","pret":-0.00348,"close":51.41}
{"ticker":"AWK","date":"2015-09-03","pret":-0.00233,"close":52.21}
{"ticker":"AWK","date":"2015-09-04","pret":0.00407,"close":51.11}
{"ticker":"AWK","date":"2015-09-08","pret":-0.00174,"close":51.69}
{"ticker":"AWK","date":"2015-09-09","pret":0.00772,"close":51.21}
{"ticker":"AWK","date":"2015-09-10","pret":-0.01278,"close":51.11}
{"ticker":"AWK","date":"2015-09-11","pret":-0.00841,"close":51.96}
{"ticker":"AWK","date":"2015-09-14","pret":0.02158,"close":52.24}
{"ticker":"AWK","date":"2015-09-15","pret":0.0069,"close":52.48}
{"ticker":"AWK","date":"2015-09-16","pret":0.00248,"close":52.84}
{"ticker":"AWK","date":"2015-09-17","pret":0.00532,"close":53.32}
{"ticker":"AWK","date":"2015-09-18","pret":0.0034,"close":53.5}
{"ticker":"AWK","date":"2015-09-21","pret":0.0122,"close":53.68}
{"ticker":"AWK","date":"2015-09-22","pret":-0.00561,"close":53.58}
{"ticker":"AWK","date":"2015-09-23","pret":0.00412,"close":53.9}
{"ticker":"AWK","date":"2015-09-24","pret":0.00224,"close":54.37}
{"ticker":"AWK","date":"2015-09-25","pret":0.01591,"close":54.89}
{"ticker":"AWK","date":"2015-09-28","pret":0.00658,"close":54.09}
{"ticker":"AWK","date":"2015-09-29","pret":-0.01821,"close":54.19}
{"ticker":"AWK","date":"2015-09-30","pret":0.01254,"close":55.08}
{"ticker":"AWK","date":"2015-10-01","pret":0.00858,"close":55.27}
{"ticker":"AWK","date":"2015-10-02","pret":0.00562,"close":55.63}
{"ticker":"AWK","date":"2015-10-05","pret":0.00648,"close":56.07}
{"ticker":"AWK","date":"2015-10-06","pret":0.00698,"close":55.62}
{"ticker":"AWK","date":"2015-10-07","pret":-0.00608,"close":55.35}
{"ticker":"AWK","date":"2015-10-08","pret":-0.00666,"close":56.84}
{"ticker":"AWK","date":"2015-10-09","pret":0.02585,"close":56.87}
{"ticker":"AWK","date":"2015-10-12","pret":0.00211,"close":57.45}
{"ticker":"AWK","date":"2015-10-13","pret":0.00683,"close":57.69}
{"ticker":"AWK","date":"2015-10-14","pret":0.00591,"close":57.14}
{"ticker":"AWK","date":"2015-10-15","pret":-0.0244,"close":58.21}
{"ticker":"AWK","date":"2015-10-16","pret":0.0344,"close":58.38}
{"ticker":"AWK","date":"2015-10-19","pret":0.00189,"close":58.95}
{"ticker":"AWK","date":"2015-10-20","pret":0.00717,"close":58.6}
{"ticker":"AWK","date":"2015-10-21","pret":0.00102,"close":57.94}
{"ticker":"AWK","date":"2015-10-22","pret":-0.013,"close":58.46}
{"ticker":"AWK","date":"2015-10-23","pret":0.00652,"close":57.63}
{"ticker":"AWK","date":"2015-10-26","pret":-0.01222,"close":58.2}
{"ticker":"AWK","date":"2015-10-27","pret":0.00587,"close":57.93}
{"ticker":"AWK","date":"2015-10-28","pret":-0.00224,"close":57.73}
{"ticker":"AWK","date":"2015-10-29","pret":-0.01023,"close":57.08}
{"ticker":"AWK","date":"2015-10-30","pret":-0.00314,"close":57.36}
{"ticker":"AWK","date":"2015-11-02","pret":0.0068,"close":57.31}
{"ticker":"AWK","date":"2015-11-03","pret":-0.0061,"close":57.73}
{"ticker":"AWK","date":"2015-11-04","pret":0.00835,"close":57.98}
{"ticker":"AWK","date":"2015-11-05","pret":0.0057,"close":58.19}
{"ticker":"AWK","date":"2015-11-06","pret":-0.0019,"close":55.44}
{"ticker":"AWK","date":"2015-11-09","pret":-0.04592,"close":55.79}
{"ticker":"AWK","date":"2015-11-10","pret":0.00702,"close":56.63}
{"ticker":"AWK","date":"2015-11-11","pret":0.01673,"close":56.89}
{"ticker":"AWK","date":"2015-11-12","pret":0.00159,"close":56.47}
{"ticker":"AWK","date":"2015-11-13","pret":-0.00672,"close":56.01}
{"ticker":"AWK","date":"2015-11-16","pret":-0.00658,"close":56.83}
{"ticker":"AWK","date":"2015-11-17","pret":0.01348,"close":56.05}
{"ticker":"AWK","date":"2015-11-18","pret":-0.01098,"close":57.06}
{"ticker":"AWK","date":"2015-11-19","pret":0.01661,"close":57.27}
{"ticker":"AWK","date":"2015-11-20","pret":0.00402,"close":57.4}
{"ticker":"AWK","date":"2015-11-23","pret":0.00331,"close":57.47}
{"ticker":"AWK","date":"2015-11-24","pret":-0.00593,"close":56.88}
{"ticker":"AWK","date":"2015-11-25","pret":-0.00315,"close":57.02}
{"ticker":"AWK","date":"2015-11-26"}
{"ticker":"AWK","date":"2015-11-27","pret":0.00315,"close":58.05}
{"ticker":"AWK","date":"2015-11-30","pret":0.01407,"close":57.76}
{"ticker":"AWK","date":"2015-12-01","pret":-0.00415,"close":57.87}
{"ticker":"AWK","date":"2015-12-02","pret":-0.00156,"close":57.15}
{"ticker":"AWK","date":"2015-12-03","pret":-0.00714,"close":57.41}
{"ticker":"AWK","date":"2015-12-04","pret":0.00366,"close":58.01}
{"ticker":"AWK","date":"2015-12-07","pret":0.00538,"close":58.4}
{"ticker":"AWK","date":"2015-12-08","pret":0.00484,"close":58.45}
{"ticker":"AWK","date":"2015-12-09","pret":-0.00121,"close":57.91}
{"ticker":"AWK","date":"2015-12-10","pret":0.00103,"close":56.77}
{"ticker":"AWK","date":"2015-12-11","pret":-0.02231,"close":56.72}
{"ticker":"AWK","date":"2015-12-14","pret":-0.0007,"close":56.72}
{"ticker":"AWK","date":"2015-12-15","pret":0.0007,"close":57.19}
{"ticker":"AWK","date":"2015-12-16","pret":0.01383,"close":58.79}
{"ticker":"AWK","date":"2015-12-17"}
{"ticker":"AWK","date":"2015-12-18","pret":0.02811,"close":59.55}
{"ticker":"AWK","date":"2015-12-21","pret":0.00741,"close":58.27}
{"ticker":"AWK","date":"2015-12-22","pret":-0.01743,"close":59.03}
{"ticker":"AWK","date":"2015-12-23","pret":0.0112,"close":59.57}
{"ticker":"AWK","date":"2015-12-24","pret":0.00303,"close":59.83}
{"ticker":"AWK","date":"2015-12-28","pret":0.00504,"close":60.61}
{"ticker":"AWK","date":"2015-12-29","pret":0.0171,"close":60.6}
{"ticker":"AWK","date":"2015-12-30","pret":0.00148,"close":60.45}
{"ticker":"AWK","date":"2015-12-31","pret":-0.00759,"close":59.75}
{"ticker":"AWK","date":"2016-01-04","pret":-0.01166,"close":60.32}
{"ticker":"AWK","date":"2016-01-05","pret":0.01116,"close":60.15}
{"ticker":"AWR","date":"2015-01-02","pret":-0.00501,"close":38.15}
{"ticker":"AWR","date":"2015-01-05","pret":0.00633,"close":37.5}
{"ticker":"AWR","date":"2015-01-06","pret":-0.01536,"close":36.97}
{"ticker":"AWR","date":"2015-01-07","pret":-0.00589,"close":37.08}
{"ticker":"AWR","date":"2015-01-08","pret":0.00642,"close":38.42}
{"ticker":"AWR","date":"2015-01-09","pret":0.02502,"close":38.07}
{"ticker":"AWR","date":"2015-01-12","pret":-0.00757,"close":38.48}
{"ticker":"AWR","date":"2015-01-13","pret":0.01276,"close":38.53}
{"ticker":"AWR","date":"2015-01-14","pret":-0.01355,"close":39.63}
{"ticker":"AWR","date":"2015-01-15","pret":0.04413,"close":39.17}
{"ticker":"AWR","date":"2015-01-16","pret":-0.01977,"close":40.37}
{"ticker":"AWR","date":"2015-01-20","pret":0.03596,"close":41}
{"ticker":"AWR","date":"2015-01-21","pret":0.013,"close":40.53}
{"ticker":"AWR","date":"2015-01-22","pret":-0.00808,"close":40.93}
{"ticker":"AWR","date":"2015-01-23","pret":0.00783,"close":41.12}
{"ticker":"AWR","date":"2015-01-26","pret":0.00244,"close":41.4}
{"ticker":"AWR","date":"2015-01-27","pret":-0.00268,"close":41.25}
{"ticker":"AWR","date":"2015-01-28","pret":0.00923,"close":40.4}
{"ticker":"AWR","date":"2015-01-29","pret":-0.02397,"close":41.53}
{"ticker":"AWR","date":"2015-01-30","pret":0.02034,"close":39.64}
{"ticker":"AWR","date":"2015-02-02","pret":-0.03857,"close":39.71}
{"ticker":"AWR","date":"2015-02-03","pret":0.00478,"close":40.65}
{"ticker":"AWR","date":"2015-02-04","pret":0.01963,"close":39.9}
{"ticker":"AWR","date":"2015-02-05","pret":-0.01312,"close":41.31}
{"ticker":"AWR","date":"2015-02-06","pret":0.02753,"close":39.91}
{"ticker":"AWR","date":"2015-02-09","pret":-0.03028,"close":39.72}
{"ticker":"AWR","date":"2015-02-10","pret":-0.00401,"close":40.27}
{"ticker":"AWR","date":"2015-02-11","pret":0.00526,"close":39.06}
{"ticker":"AWR","date":"2015-02-12","pret":-0.02272,"close":39.27}
{"ticker":"AWR","date":"2015-02-13","pret":0.00128,"close":39.04}
{"ticker":"AWR","date":"2015-02-17","pret":-0.0046,"close":38.65}
{"ticker":"AWR","date":"2015-02-18","pret":-0.01471,"close":39.94}
{"ticker":"AWR","date":"2015-02-19","pret":0.03726,"close":39.27}
{"ticker":"AWR","date":"2015-02-20","pret":-0.01565,"close":38.95}
{"ticker":"AWR","date":"2015-02-23","pret":-0.01023,"close":39.7}
{"ticker":"AWR","date":"2015-02-24","pret":0.02262,"close":40.07}
{"ticker":"AWR","date":"2015-02-25","pret":0.00551,"close":40.2}
{"ticker":"AWR","date":"2015-02-26","pret":0.0097,"close":39.84}
{"ticker":"AWR","date":"2015-02-27","pret":-0.01723,"close":40.13}
{"ticker":"AWR","date":"2015-03-02","pret":0.01177,"close":39.65}
{"ticker":"AWR","date":"2015-03-03","pret":-0.01834,"close":39.15}
{"ticker":"AWR","date":"2015-03-04","pret":-0.01147,"close":39.16}
{"ticker":"AWR","date":"2015-03-05","pret":0.00358,"close":39.34}
{"ticker":"AWR","date":"2015-03-06","pret":-0.00358,"close":38.3}
{"ticker":"AWR","date":"2015-03-09","pret":-0.01994,"close":39.12}
{"ticker":"AWR","date":"2015-03-10","pret":0.01686,"close":38.59}
{"ticker":"AWR","date":"2015-03-11","pret":-0.01034,"close":39.18}
{"ticker":"AWR","date":"2015-03-12","pret":0.02743,"close":40.09}
{"ticker":"AWR","date":"2015-03-13","pret":0.01331,"close":40.17}
{"ticker":"AWR","date":"2015-03-16","pret":0.00696,"close":40.49}
{"ticker":"AWR","date":"2015-03-17","pret":-0.00149,"close":40.59}
{"ticker":"AWR","date":"2015-03-18","pret":0.00618,"close":40.86}
{"ticker":"AWR","date":"2015-03-19","pret":0.00688,"close":40.95}
{"ticker":"AWR","date":"2015-03-20","pret":0.01072,"close":41.4}
{"ticker":"AWR","date":"2015-03-23","pret":-0.00024,"close":41.22}
{"ticker":"AWR","date":"2015-03-24","pret":-0.00364,"close":40.54}
{"ticker":"AWR","date":"2015-03-25","pret":-0.01076,"close":39.44}
{"ticker":"AWR","date":"2015-03-26","pret":-0.03528,"close":39.4}
{"ticker":"AWR","date":"2015-03-27","pret":0.00254,"close":39.41}
{"ticker":"AWR","date":"2015-03-30","pret":0.00532,"close":39.85}
{"ticker":"AWR","date":"2015-03-31","pret":0.00404,"close":39.89}
{"ticker":"AWR","date":"2015-04-01","pret":-0.00025,"close":39.89}
{"ticker":"AWR","date":"2015-04-02","pret":0.00652,"close":40.37}
{"ticker":"AWR","date":"2015-04-06","pret":0.00847,"close":40.51}
{"ticker":"AWR","date":"2015-04-07","pret":0.00717,"close":39.76}
{"ticker":"AWR","date":"2015-04-08","pret":-0.0199,"close":39.48}
{"ticker":"AWR","date":"2015-04-09","pret":-0.00934,"close":39.21}
{"ticker":"AWR","date":"2015-04-10","pret":0.00177,"close":40.04}
{"ticker":"AWR","date":"2015-04-13","pret":0.01532,"close":39.57}
{"ticker":"AWR","date":"2015-04-14","pret":-0.01406,"close":40.07}
{"ticker":"AWR","date":"2015-04-15","pret":0.01106,"close":39.54}
{"ticker":"AWR","date":"2015-04-16","pret":-0.01359,"close":39.64}
{"ticker":"AWR","date":"2015-04-17","pret":0.00152,"close":39.07}
{"ticker":"AWR","date":"2015-04-20","pret":-0.00711,"close":39.8}
{"ticker":"AWR","date":"2015-04-21","pret":0.01593,"close":39.51}
{"ticker":"AWR","date":"2015-04-22","pret":-0.00932,"close":39.42}
{"ticker":"AWR","date":"2015-04-23","pret":-0.00152,"close":39.62}
{"ticker":"AWR","date":"2015-04-24","pret":0.00607,"close":39.92}
{"ticker":"AWR","date":"2015-04-27","pret":0.01178,"close":39.64}
{"ticker":"AWR","date":"2015-04-28","pret":-0.01506,"close":39.95}
{"ticker":"AWR","date":"2015-04-29","pret":0.0058,"close":39.53}
{"ticker":"AWR","date":"2015-04-30","pret":-0.00985,"close":38.39}
{"ticker":"AWR","date":"2015-05-01","pret":-0.02311,"close":38.6}
{"ticker":"AWR","date":"2015-05-04","pret":0.00389,"close":39.01}
{"ticker":"AWR","date":"2015-05-05","pret":0.0103,"close":37.91}
{"ticker":"AWR","date":"2015-05-06","pret":-0.02964,"close":38.54}
{"ticker":"AWR","date":"2015-05-07","pret":0.02295,"close":38.48}
{"ticker":"AWR","date":"2015-05-08","pret":0.00386,"close":38.27}
{"ticker":"AWR","date":"2015-05-11","pret":-0.02286,"close":38.5}
{"ticker":"AWR","date":"2015-05-12","pret":0.00707,"close":38.15}
{"ticker":"AWR","date":"2015-05-13","pret":-0.0034,"close":37.83}
{"ticker":"AWR","date":"2015-05-14","pret":-0.00578,"close":38.95}
{"ticker":"AWR","date":"2015-05-15","pret":0.02523,"close":38.38}
{"ticker":"AWR","date":"2015-05-18","pret":-0.01945,"close":38.73}
{"ticker":"AWR","date":"2015-05-19","pret":0.01275,"close":38.79}
{"ticker":"AWR","date":"2015-05-20","pret":0.00129,"close":39.07}
{"ticker":"AWR","date":"2015-05-21","pret":0.01715,"close":39.26}
{"ticker":"AWR","date":"2015-05-22","pret":-0.00229,"close":38.66}
{"ticker":"AWR","date":"2015-05-26","pret":-0.02134,"close":38.02}
{"ticker":"AWR","date":"2015-05-27","pret":-0.00966,"close":38.78}
{"ticker":"AWR","date":"2015-05-28","pret":0.01691,"close":38.72}
{"ticker":"AWR","date":"2015-05-29","pret":-0.00414,"close":38.43}
{"ticker":"AWR","date":"2015-06-01","pret":0.00285,"close":38.61}
{"ticker":"AWR","date":"2015-06-02","pret":-0.00752,"close":38.59}
{"ticker":"AWR","date":"2015-06-03","pret":0.00338,"close":37.86}
{"ticker":"AWR","date":"2015-06-04","pret":-0.02548,"close":37.52}
{"ticker":"AWR","date":"2015-06-05","pret":-0.00855,"close":37.03}
{"ticker":"AWR","date":"2015-06-08","pret":-0.00781,"close":37.32}
{"ticker":"AWR","date":"2015-06-09","pret":0.00835,"close":37.44}
{"ticker":"AWR","date":"2015-06-10","pret":0.01014,"close":37.79}
{"ticker":"AWR","date":"2015-06-11","pret":0.00609,"close":37.61}
{"ticker":"AWR","date":"2015-06-12","pret":-0.00955,"close":37.4}
{"ticker":"AWR","date":"2015-06-15","pret":-0.01639,"close":36.31}
{"ticker":"AWR","date":"2015-06-16","pret":-0.01611,"close":36.25}
{"ticker":"AWR","date":"2015-06-17","pret":0,"close":36.51}
{"ticker":"AWR","date":"2015-06-18","pret":0.00576,"close":37.25}
{"ticker":"AWR","date":"2015-06-19","pret":0.02085,"close":37.09}
{"ticker":"AWR","date":"2015-06-22","pret":0.00241,"close":37.65}
{"ticker":"AWR","date":"2015-06-23","pret":0.00454,"close":37.73}
{"ticker":"AWR","date":"2015-06-24","pret":0.00292,"close":37.69}
{"ticker":"AWR","date":"2015-06-25","pret":0.00292,"close":37.68}
{"ticker":"AWR","date":"2015-06-26","pret":-0.00079,"close":38.11}
{"ticker":"AWR","date":"2015-06-29","pret":0.00555,"close":37.43}
{"ticker":"AWR","date":"2015-06-30","pret":-0.00634,"close":37.39}
{"ticker":"AWR","date":"2015-07-01","pret":-0.00478,"close":37.57}
{"ticker":"AWR","date":"2015-07-02","pret":0.00452,"close":37.81}
{"ticker":"AWR","date":"2015-07-06","pret":-0.00159,"close":38.31}
{"ticker":"AWR","date":"2015-07-07","pret":0.01972,"close":38.79}
{"ticker":"AWR","date":"2015-07-08","pret":0.00442,"close":38.85}
{"ticker":"AWR","date":"2015-07-09","pret":0.01492,"close":38.16}
{"ticker":"AWR","date":"2015-07-10","pret":-0.02038,"close":38.85}
{"ticker":"AWR","date":"2015-07-13","pret":0.01859,"close":38.95}
{"ticker":"AWR","date":"2015-07-14","pret":-0.00384,"close":38.96}
{"ticker":"AWR","date":"2015-07-15","pret":-0.0018,"close":39.16}
{"ticker":"AWR","date":"2015-07-16","pret":0.01126,"close":39.66}
{"ticker":"AWR","date":"2015-07-17","pret":0.00886,"close":39.39}
{"ticker":"AWR","date":"2015-07-20","pret":-0.00708,"close":38.99}
{"ticker":"AWR","date":"2015-07-21","pret":-0.0097,"close":38.56}
{"ticker":"AWR","date":"2015-07-22","pret":-0.0129,"close":38.63}
{"ticker":"AWR","date":"2015-07-23","pret":0.00492,"close":37.9}
{"ticker":"AWR","date":"2015-07-24","pret":-0.02274,"close":37.77}
{"ticker":"AWR","date":"2015-07-27","pret":-0.0077,"close":38.46}
{"ticker":"AWR","date":"2015-07-28","pret":0.02604,"close":38.58}
{"ticker":"AWR","date":"2015-07-29","pret":0.00466,"close":38.55}
{"ticker":"AWR","date":"2015-07-30","pret":-0.00674,"close":37.45}
{"ticker":"AWR","date":"2015-07-31","pret":-0.01917,"close":38.55}
{"ticker":"AWR","date":"2015-08-03","pret":0.02073,"close":38.53}
{"ticker":"AWR","date":"2015-08-04","pret":0.00182,"close":37.96}
{"ticker":"AWR","date":"2015-08-05","pret":-0.02388,"close":37.74}
{"ticker":"AWR","date":"2015-08-06","pret":0.00292,"close":38.52}
{"ticker":"AWR","date":"2015-08-07","pret":0.01341,"close":38.81}
{"ticker":"AWR","date":"2015-08-10","pret":0.01889,"close":38.45}
{"ticker":"AWR","date":"2015-08-11","pret":-0.02072,"close":38.63}
{"ticker":"AWR","date":"2015-08-12","pret":-0.00683,"close":38.63}
{"ticker":"AWR","date":"2015-08-13","pret":0.01127,"close":38.65}
{"ticker":"AWR","date":"2015-08-14","pret":0.00312,"close":39.09}
{"ticker":"AWR","date":"2015-08-17","pret":0.0129,"close":39.29}
{"ticker":"AWR","date":"2015-08-18","pret":0.00537,"close":38.97}
{"ticker":"AWR","date":"2015-08-19","pret":-0.01025,"close":38.83}
{"ticker":"AWR","date":"2015-08-20","pret":-0.00672,"close":37.98}
{"ticker":"AWR","date":"2015-08-21","pret":-0.02922,"close":37.9}
{"ticker":"AWR","date":"2015-08-24","pret":-0.01588,"close":36.31}
{"ticker":"AWR","date":"2015-08-25","pret":0.00514,"close":36}
{"ticker":"AWR","date":"2015-08-26","pret":-0.01086,"close":36.8}
{"ticker":"AWR","date":"2015-08-27","pret":0.01409,"close":37.36}
{"ticker":"AWR","date":"2015-08-28","pret":0.00134,"close":37.9}
{"ticker":"AWR","date":"2015-08-31","pret":0.01308,"close":37.75}
{"ticker":"AWR","date":"2015-09-01","pret":-0.00612,"close":36.95}
{"ticker":"AWR","date":"2015-09-02","pret":-0.00455,"close":37.16}
{"ticker":"AWR","date":"2015-09-03","pret":-0.00268,"close":37.22}
{"ticker":"AWR","date":"2015-09-04","pret":-0.01272,"close":36.98}
{"ticker":"AWR","date":"2015-09-08","pret":0.01647,"close":37.98}
{"ticker":"AWR","date":"2015-09-09","pret":0.02277,"close":37.56}
{"ticker":"AWR","date":"2015-09-10","pret":-0.01903,"close":37.55}
{"ticker":"AWR","date":"2015-09-11","pret":-0.00214,"close":38.29}
{"ticker":"AWR","date":"2015-09-14","pret":0.02456,"close":38.99}
{"ticker":"AWR","date":"2015-09-15","pret":0.0163,"close":39.01}
{"ticker":"AWR","date":"2015-09-16","pret":0.00026,"close":38.94}
{"ticker":"AWR","date":"2015-09-17","pret":-0.0054,"close":39.49}
{"ticker":"AWR","date":"2015-09-18","pret":0.00745,"close":39.6}
{"ticker":"AWR","date":"2015-09-21","pret":0.01928,"close":40.43}
{"ticker":"AWR","date":"2015-09-22","pret":0.00576,"close":40.06}
{"ticker":"AWR","date":"2015-09-23","pret":0.00349,"close":40.73}
{"ticker":"AWR","date":"2015-09-24","pret":0.0062,"close":41.29}
{"ticker":"AWR","date":"2015-09-25","pret":0.02612,"close":41.03}
{"ticker":"AWR","date":"2015-09-28","pret":-0.01456,"close":40.98}
{"ticker":"AWR","date":"2015-09-29","pret":0.00439,"close":41.09}
{"ticker":"AWR","date":"2015-09-30","pret":0.00558,"close":41.4}
{"ticker":"AWR","date":"2015-10-01","pret":0.00024,"close":41.26}
{"ticker":"AWR","date":"2015-10-02","pret":-0.00509,"close":41.88}
{"ticker":"AWR","date":"2015-10-05","pret":0.02142,"close":42.34}
{"ticker":"AWR","date":"2015-10-06","pret":0.00759,"close":41.33}
{"ticker":"AWR","date":"2015-10-07","pret":-0.02029,"close":41.23}
{"ticker":"AWR","date":"2015-10-08","pret":-0.00629,"close":41.8}
{"ticker":"AWR","date":"2015-10-09","pret":0.01541,"close":41.5}
{"ticker":"AWR","date":"2015-10-12","pret":-0.00719,"close":41.88}
{"ticker":"AWR","date":"2015-10-13","pret":0.00336,"close":41.61}
{"ticker":"AWR","date":"2015-10-14","pret":0.0012,"close":41.38}
{"ticker":"AWR","date":"2015-10-15","pret":-0.0048,"close":42.31}
{"ticker":"AWR","date":"2015-10-16","pret":0.00934,"close":40.95}
{"ticker":"AWR","date":"2015-10-19","pret":-0.02683,"close":41.59}
{"ticker":"AWR","date":"2015-10-20","pret":0.01845,"close":41.93}
{"ticker":"AWR","date":"2015-10-21","pret":0.00981,"close":40.66}
{"ticker":"AWR","date":"2015-10-22","pret":-0.02606,"close":41.33}
{"ticker":"AWR","date":"2015-10-23","pret":0.01166,"close":41.14}
{"ticker":"AWR","date":"2015-10-26","pret":-0.00752,"close":41.12}
{"ticker":"AWR","date":"2015-10-27","pret":-0.00073,"close":41.06}
{"ticker":"AWR","date":"2015-10-28","pret":0.00073,"close":41.03}
{"ticker":"AWR","date":"2015-10-29","pret":-0.00684,"close":40.68}
{"ticker":"AWR","date":"2015-10-30","pret":-0.00295,"close":40.75}
{"ticker":"AWR","date":"2015-11-02","pret":0.00049,"close":40.58}
{"ticker":"AWR","date":"2015-11-03","pret":-0.00468,"close":41.13}
{"ticker":"AWR","date":"2015-11-04","pret":0.00811,"close":40.97}
{"ticker":"AWR","date":"2015-11-05","pret":0.00635,"close":41.51}
{"ticker":"AWR","date":"2015-11-06","pret":-0.00122,"close":40.17}
{"ticker":"AWR","date":"2015-11-09","pret":-0.01894,"close":40.5}
{"ticker":"AWR","date":"2015-11-10","pret":0.00471,"close":40.81}
{"ticker":"AWR","date":"2015-11-11","pret":0.01204,"close":40.95}
{"ticker":"AWR","date":"2015-11-12","pret":-0.00661,"close":40.22}
{"ticker":"AWR","date":"2015-11-13","pret":-0.01535,"close":40.08}
{"ticker":"AWR","date":"2015-11-16","pret":0.00025,"close":40.79}
{"ticker":"AWR","date":"2015-11-17","pret":0.01952,"close":40.22}
{"ticker":"AWR","date":"2015-11-18","pret":-0.01827,"close":40.53}
{"ticker":"AWR","date":"2015-11-19","pret":0.00967,"close":40.89}
{"ticker":"AWR","date":"2015-11-20","pret":0.013,"close":41.29}
{"ticker":"AWR","date":"2015-11-23","pret":0.00825,"close":41.04}
{"ticker":"AWR","date":"2015-11-24","pret":-0.01118,"close":40.73}
{"ticker":"AWR","date":"2015-11-25","pret":-0.00514,"close":40.8}
{"ticker":"AWR","date":"2015-11-26"}
{"ticker":"AWR","date":"2015-11-27","pret":0.00196,"close":41.82}
{"ticker":"AWR","date":"2015-11-30","pret":0.02589,"close":41.83}
{"ticker":"AWR","date":"2015-12-01","pret":0.00215,"close":42.01}
{"ticker":"AWR","date":"2015-12-02","pret":-0.00095,"close":41.73}
{"ticker":"AWR","date":"2015-12-03","pret":-0.0055,"close":41.33}
{"ticker":"AWR","date":"2015-12-04","pret":-0.00819,"close":41.93}
{"ticker":"AWR","date":"2015-12-07","pret":0.01011,"close":41.82}
{"ticker":"AWR","date":"2015-12-08","pret":-0.00216,"close":42.14}
{"ticker":"AWR","date":"2015-12-09","pret":0.00931,"close":41.73}
{"ticker":"AWR","date":"2015-12-10","pret":-0.00883,"close":40.7}
{"ticker":"AWR","date":"2015-12-11","pret":-0.03638,"close":40.09}
{"ticker":"AWR","date":"2015-12-14","pret":-0.00574,"close":39.91}
{"ticker":"AWR","date":"2015-12-15","pret":0.00374,"close":40.58}
{"ticker":"AWR","date":"2015-12-16","pret":0.01754,"close":41.48}
{"ticker":"AWR","date":"2015-12-17"}
{"ticker":"AWR","date":"2015-12-18","pret":0.03937,"close":42.63}
{"ticker":"AWR","date":"2015-12-21","pret":0.00937,"close":42.7}
{"ticker":"AWR","date":"2015-12-22","pret":-0.0021,"close":42.34}
{"ticker":"AWR","date":"2015-12-23","pret":-0.00845,"close":42.39}
{"ticker":"AWR","date":"2015-12-24","pret":-0.00071,"close":42.77}
{"ticker":"AWR","date":"2015-12-28","pret":0.00728,"close":43.57}
{"ticker":"AWR","date":"2015-12-29","pret":0.02406,"close":43.46}
{"ticker":"AWR","date":"2015-12-30","pret":-0.00965,"close":43.06}
{"ticker":"AWR","date":"2015-12-31","pret":-0.00532,"close":41.95}
{"ticker":"AWR","date":"2016-01-04","pret":-0.04581,"close":40.5}
{"ticker":"AWR","date":"2016-01-05","pret":-0.01666,"close":40.79}
{"ticker":"AXAS","date":"2015-01-02","pret":-0.0104,"close":2.97}
{"ticker":"AXAS","date":"2015-01-05","pret":0.01727,"close":2.87}
{"ticker":"AXAS","date":"2015-01-06","pret":-0.05274,"close":2.73}
{"ticker":"AXAS","date":"2015-01-07","pret":0.0036,"close":2.74}
{"ticker":"AXAS","date":"2015-01-08","pret":0,"close":2.85}
{"ticker":"AXAS","date":"2015-01-09","pret":0.03186,"close":2.9}
{"ticker":"AXAS","date":"2015-01-12","pret":-0.02469,"close":2.69}
{"ticker":"AXAS","date":"2015-01-13","pret":-0.04008,"close":2.74}
{"ticker":"AXAS","date":"2015-01-14","pret":0,"close":2.94}
{"ticker":"AXAS","date":"2015-01-15","pret":0.12232,"close":2.69}
{"ticker":"AXAS","date":"2015-01-16","pret":-0.12232,"close":2.81}
{"ticker":"AXAS","date":"2015-01-20","pret":0.04364,"close":2.69}
{"ticker":"AXAS","date":"2015-01-21","pret":-0.02523,"close":2.86}
{"ticker":"AXAS","date":"2015-01-22","pret":0.0602,"close":2.93}
{"ticker":"AXAS","date":"2015-01-23","pret":0.00343,"close":2.91}
{"ticker":"AXAS","date":"2015-01-26","pret":0,"close":3.12}
{"ticker":"AXAS","date":"2015-01-27","pret":0.05659,"close":3.23}
{"ticker":"AXAS","date":"2015-01-28","pret":0.03498,"close":2.91}
{"ticker":"AXAS","date":"2015-01-29","pret":-0.08135,"close":2.89}
{"ticker":"AXAS","date":"2015-01-30","pret":-0.03449,"close":2.96}
{"ticker":"AXAS","date":"2015-02-02","pret":0.0711,"close":3.25}
{"ticker":"AXAS","date":"2015-02-03","pret":0.06943,"close":3.45}
{"ticker":"AXAS","date":"2015-02-04","pret":0.0091,"close":3.24}
{"ticker":"AXAS","date":"2015-02-05","pret":-0.00606,"close":3.31}
{"ticker":"AXAS","date":"2015-02-06","pret":0.02105,"close":3.29}
{"ticker":"AXAS","date":"2015-02-09","pret":-0.01198,"close":3.3}
{"ticker":"AXAS","date":"2015-02-10","pret":-0.00604,"close":3.13}
{"ticker":"AXAS","date":"2015-02-11","pret":-0.07878,"close":3.21}
{"ticker":"AXAS","date":"2015-02-12","pret":0.05734,"close":3.42}
{"ticker":"AXAS","date":"2015-02-13","pret":0.08313,"close":3.46}
{"ticker":"AXAS","date":"2015-02-17","pret":-0.02306,"close":3.45}
{"ticker":"AXAS","date":"2015-02-18","pret":-0.00878,"close":3.31}
{"ticker":"AXAS","date":"2015-02-19","pret":-0.07637,"close":3.22}
{"ticker":"AXAS","date":"2015-02-20","pret":0.02508,"close":3.16}
{"ticker":"AXAS","date":"2015-02-23","pret":-0.04108,"close":3.09}
{"ticker":"AXAS","date":"2015-02-24","pret":0.00643,"close":3.13}
{"ticker":"AXAS","date":"2015-02-25","pret":0.00957,"close":3.23}
{"ticker":"AXAS","date":"2015-02-26","pret":0.01887,"close":3.15}
{"ticker":"AXAS","date":"2015-02-27","pret":-0.00312,"close":3.05}
{"ticker":"AXAS","date":"2015-03-02","pret":-0.04474,"close":3.03}
{"ticker":"AXAS","date":"2015-03-03","pret":0.00326,"close":3.16}
{"ticker":"AXAS","date":"2015-03-04","pret":0.0539,"close":3.13}
{"ticker":"AXAS","date":"2015-03-05","pret":0.00308,"close":3.11}
{"ticker":"AXAS","date":"2015-03-06","pret":-0.02177,"close":3.2}
{"ticker":"AXAS","date":"2015-03-09","pret":0.00627,"close":3.33}
{"ticker":"AXAS","date":"2015-03-10","pret":0.02164,"close":3.15}
{"ticker":"AXAS","date":"2015-03-11","pret":-0.02477,"close":3.22}
{"ticker":"AXAS","date":"2015-03-12","pret":0.01863,"close":3.16}
{"ticker":"AXAS","date":"2015-03-13","pret":-0.03443,"close":3.15}
{"ticker":"AXAS","date":"2015-03-16","pret":-0.0096,"close":3.16}
{"ticker":"AXAS","date":"2015-03-17","pret":-0.00322,"close":3.18}
{"ticker":"AXAS","date":"2015-03-18","pret":0.01282,"close":3.4}
{"ticker":"AXAS","date":"2015-03-19","pret":0.0497,"close":3.12}
{"ticker":"AXAS","date":"2015-03-20","pret":-0.0339,"close":2.91}
{"ticker":"AXAS","date":"2015-03-23","pret":-0.06141,"close":3.03}
{"ticker":"AXAS","date":"2015-03-24","pret":0.00995,"close":3.1}
{"ticker":"AXAS","date":"2015-03-25","pret":0.02606,"close":3.1}
{"ticker":"AXAS","date":"2015-03-26","pret":0.02226,"close":3.25}
{"ticker":"AXAS","date":"2015-03-27","pret":0.00939,"close":3.26}
{"ticker":"AXAS","date":"2015-03-30","pret":0.01852,"close":3.19}
{"ticker":"AXAS","date":"2015-03-31","pret":-0.03739,"close":3.25}
{"ticker":"AXAS","date":"2015-04-01","pret":0.03432,"close":3.3}
{"ticker":"AXAS","date":"2015-04-02","pret":0.00916,"close":3.35}
{"ticker":"AXAS","date":"2015-04-06","pret":0.02105,"close":3.54}
{"ticker":"AXAS","date":"2015-04-07","pret":0.05219,"close":3.67}
{"ticker":"AXAS","date":"2015-04-08","pret":0.03606,"close":3.57}
{"ticker":"AXAS","date":"2015-04-09","pret":-0.01926,"close":3.55}
{"ticker":"AXAS","date":"2015-04-10","pret":-0.00278,"close":3.42}
{"ticker":"AXAS","date":"2015-04-13","pret":-0.02539,"close":3.48}
{"ticker":"AXAS","date":"2015-04-14","pret":0.00285,"close":3.59}
{"ticker":"AXAS","date":"2015-04-15","pret":0.03911,"close":3.88}
{"ticker":"AXAS","date":"2015-04-16","pret":0.0429,"close":3.81}
{"ticker":"AXAS","date":"2015-04-17","pret":-0.0079,"close":3.64}
{"ticker":"AXAS","date":"2015-04-20","pret":-0.035,"close":3.73}
{"ticker":"AXAS","date":"2015-04-21","pret":0.03235,"close":3.61}
{"ticker":"AXAS","date":"2015-04-22","pret":-0.03784,"close":3.56}
{"ticker":"AXAS","date":"2015-04-23","pret":-0.01108,"close":3.72}
{"ticker":"AXAS","date":"2015-04-24","pret":0.02204,"close":3.63}
{"ticker":"AXAS","date":"2015-04-27","pret":-0.00546,"close":3.54}
{"ticker":"AXAS","date":"2015-04-28","pret":-0.02216,"close":3.6}
{"ticker":"AXAS","date":"2015-04-29","pret":0.00837,"close":3.72}
{"ticker":"AXAS","date":"2015-04-30","pret":0.04082,"close":3.8}
{"ticker":"AXAS","date":"2015-05-01","pret":-0.03528,"close":3.69}
{"ticker":"AXAS","date":"2015-05-04","pret":0.02186,"close":3.63}
{"ticker":"AXAS","date":"2015-05-05","pret":0,"close":3.66}
{"ticker":"AXAS","date":"2015-05-06","pret":0.00539,"close":3.63}
{"ticker":"AXAS","date":"2015-05-07","pret":-0.02174,"close":3.24}
{"ticker":"AXAS","date":"2015-05-08","pret":-0.08004,"close":3.36}
{"ticker":"AXAS","date":"2015-05-11","pret":-0.00298,"close":3.21}
{"ticker":"AXAS","date":"2015-05-12","pret":-0.0303,"close":3.27}
{"ticker":"AXAS","date":"2015-05-13","pret":0.00307,"close":3.25}
{"ticker":"AXAS","date":"2015-05-14","pret":-0.00307,"close":3.12}
{"ticker":"AXAS","date":"2015-05-15","pret":-0.04403,"close":3.18}
{"ticker":"AXAS","date":"2015-05-18","pret":0.0096,"close":3.1}
{"ticker":"AXAS","date":"2015-05-19","pret":-0.02581,"close":2.89}
{"ticker":"AXAS","date":"2015-05-20","pret":-0.05026,"close":2.92}
{"ticker":"AXAS","date":"2015-05-21","pret":0.00343,"close":3.03}
{"ticker":"AXAS","date":"2015-05-22","pret":0.03698,"close":2.96}
{"ticker":"AXAS","date":"2015-05-26","pret":-0.03698,"close":2.91}
{"ticker":"AXAS","date":"2015-05-27","pret":-0.01727,"close":2.87}
{"ticker":"AXAS","date":"2015-05-28","pret":-0.00349,"close":2.84}
{"ticker":"AXAS","date":"2015-05-29","pret":-0.0035,"close":2.93}
{"ticker":"AXAS","date":"2015-06-01","pret":0.01739,"close":2.93}
{"ticker":"AXAS","date":"2015-06-02","pret":0.01709,"close":3.05}
{"ticker":"AXAS","date":"2015-06-03","pret":0.02345,"close":3.07}
{"ticker":"AXAS","date":"2015-06-04","pret":0.00988,"close":2.95}
{"ticker":"AXAS","date":"2015-06-05","pret":-0.03334,"close":2.99}
{"ticker":"AXAS","date":"2015-06-08","pret":0.01347,"close":2.94}
{"ticker":"AXAS","date":"2015-06-09","pret":-0.00671,"close":2.93}
{"ticker":"AXAS","date":"2015-06-10","pret":0.00671,"close":3.05}
{"ticker":"AXAS","date":"2015-06-11","pret":0.01987,"close":3.04}
{"ticker":"AXAS","date":"2015-06-12","pret":-0.0132,"close":3.01}
{"ticker":"AXAS","date":"2015-06-15","pret":-0.01002,"close":2.98}
{"ticker":"AXAS","date":"2015-06-16","pret":-0.00336,"close":3.09}
{"ticker":"AXAS","date":"2015-06-17","pret":0.04606,"close":3.06}
{"ticker":"AXAS","date":"2015-06-18","pret":-0.01294,"close":3.05}
{"ticker":"AXAS","date":"2015-06-19","pret":-0.00982,"close":3.02}
{"ticker":"AXAS","date":"2015-06-22","pret":-0.0066,"close":3.09}
{"ticker":"AXAS","date":"2015-06-23","pret":0.01316,"close":3.16}
{"ticker":"AXAS","date":"2015-06-24","pret":0.03847,"close":3.11}
{"ticker":"AXAS","date":"2015-06-25","pret":-0.01905,"close":3.02}
{"ticker":"AXAS","date":"2015-06-26","pret":-0.03589,"close":2.92}
{"ticker":"AXAS","date":"2015-06-29","pret":-0.04068,"close":2.84}
{"ticker":"AXAS","date":"2015-06-30","pret":-0.00347,"close":2.95}
{"ticker":"AXAS","date":"2015-07-01","pret":0.01379,"close":2.77}
{"ticker":"AXAS","date":"2015-07-02","pret":-0.0384,"close":2.76}
{"ticker":"AXAS","date":"2015-07-06","pret":-0.03624,"close":2.6}
{"ticker":"AXAS","date":"2015-07-07","pret":-0.04144,"close":2.69}
{"ticker":"AXAS","date":"2015-07-08","pret":0.01905,"close":2.57}
{"ticker":"AXAS","date":"2015-07-09","pret":-0.00378,"close":2.6}
{"ticker":"AXAS","date":"2015-07-10","pret":-0.01143,"close":2.56}
{"ticker":"AXAS","date":"2015-07-13","pret":-0.02326,"close":2.62}
{"ticker":"AXAS","date":"2015-07-14","pret":0.01942,"close":2.66}
{"ticker":"AXAS","date":"2015-07-15","pret":0.01527,"close":2.53}
{"ticker":"AXAS","date":"2015-07-16","pret":-0.04652,"close":2.41}
{"ticker":"AXAS","date":"2015-07-17","pret":-0.05716,"close":2.29}
{"ticker":"AXAS","date":"2015-07-20","pret":-0.03855,"close":2.16}
{"ticker":"AXAS","date":"2015-07-21","pret":-0.06308,"close":2.16}
{"ticker":"AXAS","date":"2015-07-22","pret":-0.00935,"close":1.96}
{"ticker":"AXAS","date":"2015-07-23","pret":-0.08318,"close":1.97}
{"ticker":"AXAS","date":"2015-07-24","pret":0.02519,"close":1.95}
{"ticker":"AXAS","date":"2015-07-27","pret":-0.06686,"close":1.77}
{"ticker":"AXAS","date":"2015-07-28","pret":-0.03794,"close":1.88}
{"ticker":"AXAS","date":"2015-07-29","pret":0.03794,"close":2.11}
{"ticker":"AXAS","date":"2015-07-30","pret":0.1011,"close":2.04}
{"ticker":"AXAS","date":"2015-07-31","pret":-0.03922,"close":1.88}
{"ticker":"AXAS","date":"2015-08-03","pret":-0.08883,"close":1.84}
{"ticker":"AXAS","date":"2015-08-04","pret":0.00545,"close":1.82}
{"ticker":"AXAS","date":"2015-08-05","pret":0.01081,"close":1.71}
{"ticker":"AXAS","date":"2015-08-06","pret":-0.08995,"close":1.75}
{"ticker":"AXAS","date":"2015-08-07","pret":0,"close":1.75}
{"ticker":"AXAS","date":"2015-08-10","pret":0.01749,"close":1.89}
{"ticker":"AXAS","date":"2015-08-11","pret":0.06706,"close":1.84}
{"ticker":"AXAS","date":"2015-08-12","pret":-0.01635,"close":1.92}
{"ticker":"AXAS","date":"2015-08-13","pret":0.05349,"close":1.83}
{"ticker":"AXAS","date":"2015-08-14","pret":-0.04801,"close":1.81}
{"ticker":"AXAS","date":"2015-08-17","pret":-0.00548,"close":1.81}
{"ticker":"AXAS","date":"2015-08-18","pret":-0.02222,"close":1.74}
{"ticker":"AXAS","date":"2015-08-19","pret":-0.03429,"close":1.63}
{"ticker":"AXAS","date":"2015-08-20","pret":-0.06609,"close":1.62}
{"ticker":"AXAS","date":"2015-08-21","pret":-0.01881,"close":1.56}
{"ticker":"AXAS","date":"2015-08-24","pret":-0.05196,"close":1.5}
{"ticker":"AXAS","date":"2015-08-25","pret":0.06454,"close":1.48}
{"ticker":"AXAS","date":"2015-08-26","pret":-0.04474,"close":1.59}
{"ticker":"AXAS","date":"2015-08-27","pret":0.06943,"close":1.86}
{"ticker":"AXAS","date":"2015-08-28","pret":0.10962,"close":1.92}
{"ticker":"AXAS","date":"2015-08-31","pret":0.02696,"close":1.95}
{"ticker":"AXAS","date":"2015-09-01","pret":-0.03244,"close":1.76}
{"ticker":"AXAS","date":"2015-09-02","pret":-0.01662,"close":1.69}
{"ticker":"AXAS","date":"2015-09-03","pret":-0.05749,"close":1.69}
{"ticker":"AXAS","date":"2015-09-04","pret":0,"close":1.65}
{"ticker":"AXAS","date":"2015-09-08","pret":-0.02395,"close":1.66}
{"ticker":"AXAS","date":"2015-09-09","pret":0,"close":1.6}
{"ticker":"AXAS","date":"2015-09-10","pret":-0.03077,"close":1.6}
{"ticker":"AXAS","date":"2015-09-11","pret":-0.02532,"close":1.61}
{"ticker":"AXAS","date":"2015-09-14","pret":0.01274,"close":1.52}
{"ticker":"AXAS","date":"2015-09-15","pret":-0.04532,"close":1.52}
{"ticker":"AXAS","date":"2015-09-16","pret":0.0066,"close":1.52}
{"ticker":"AXAS","date":"2015-09-17","pret":-0.0066,"close":1.49}
{"ticker":"AXAS","date":"2015-09-18","pret":-0.03367,"close":1.44}
{"ticker":"AXAS","date":"2015-09-21","pret":-0.00687,"close":1.46}
{"ticker":"AXAS","date":"2015-09-22","pret":-0.00692,"close":1.43}
{"ticker":"AXAS","date":"2015-09-23","pret":-0.00697,"close":1.3}
{"ticker":"AXAS","date":"2015-09-24","pret":-0.09531,"close":1.29}
{"ticker":"AXAS","date":"2015-09-25","pret":-0.0155,"close":1.24}
{"ticker":"AXAS","date":"2015-09-28","pret":-0.03175,"close":1.27}
{"ticker":"AXAS","date":"2015-09-29","pret":0.03175,"close":1.31}
{"ticker":"AXAS","date":"2015-09-30","pret":0.0155,"close":1.28}
{"ticker":"AXAS","date":"2015-10-01","pret":-0.00772,"close":1.25}
{"ticker":"AXAS","date":"2015-10-02","pret":-0.02353,"close":1.36}
{"ticker":"AXAS","date":"2015-10-05","pret":0.09819,"close":1.51}
{"ticker":"AXAS","date":"2015-10-06","pret":0.09596,"close":1.72}
{"ticker":"AXAS","date":"2015-10-07","pret":0.16252,"close":1.82}
{"ticker":"AXAS","date":"2015-10-08","pret":-0.00557,"close":1.88}
{"ticker":"AXAS","date":"2015-10-09","pret":0.06489,"close":1.91}
{"ticker":"AXAS","date":"2015-10-12","pret":0,"close":1.74}
{"ticker":"AXAS","date":"2015-10-13","pret":-0.09322,"close":1.75}
{"ticker":"AXAS","date":"2015-10-14","pret":0.00573,"close":1.72}
{"ticker":"AXAS","date":"2015-10-15","pret":-0.02312,"close":1.77}
{"ticker":"AXAS","date":"2015-10-16","pret":0.04572,"close":1.8}
{"ticker":"AXAS","date":"2015-10-19","pret":-0.0226,"close":1.68}
{"ticker":"AXAS","date":"2015-10-20","pret":-0.04082,"close":1.7}
{"ticker":"AXAS","date":"2015-10-21","pret":0.01183,"close":1.65}
{"ticker":"AXAS","date":"2015-10-22","pret":-0.02381,"close":1.63}
{"ticker":"AXAS","date":"2015-10-23","pret":-0.03058,"close":1.57}
{"ticker":"AXAS","date":"2015-10-26","pret":-0.0125,"close":1.53}
{"ticker":"AXAS","date":"2015-10-27","pret":-0.05162,"close":1.43}
{"ticker":"AXAS","date":"2015-10-28","pret":-0.05444,"close":1.56}
{"ticker":"AXAS","date":"2015-10-29","pret":0.08701,"close":1.58}
{"ticker":"AXAS","date":"2015-10-30","pret":0.01274,"close":1.59}
{"ticker":"AXAS","date":"2015-11-02","pret":-0.00635,"close":1.63}
{"ticker":"AXAS","date":"2015-11-03","pret":0.05574,"close":1.63}
{"ticker":"AXAS","date":"2015-11-04","pret":-0.01824,"close":1.5}
{"ticker":"AXAS","date":"2015-11-05","pret":-0.11014,"close":1.48}
{"ticker":"AXAS","date":"2015-11-06","pret":0.01361,"close":1.51}
{"ticker":"AXAS","date":"2015-11-09","pret":0.01342,"close":1.49}
{"ticker":"AXAS","date":"2015-11-10","pret":-0.0202,"close":1.45}
{"ticker":"AXAS","date":"2015-11-11","pret":0.00678,"close":1.34}
{"ticker":"AXAS","date":"2015-11-12","pret":-0.11441,"close":1.32}
{"ticker":"AXAS","date":"2015-11-13","pret":-0.0076,"close":1.38}
{"ticker":"AXAS","date":"2015-11-16","pret":0.05928,"close":1.49}
{"ticker":"AXAS","date":"2015-11-17","pret":0.06274,"close":1.4}
{"ticker":"AXAS","date":"2015-11-18","pret":-0.04845,"close":1.4}
{"ticker":"AXAS","date":"2015-11-19","pret":-0.01429,"close":1.38}
{"ticker":"AXAS","date":"2015-11-20","pret":0,"close":1.34}
{"ticker":"AXAS","date":"2015-11-23","pret":-0.05167,"close":1.32}
{"ticker":"AXAS","date":"2015-11-24","pret":0.00755,"close":1.4}
{"ticker":"AXAS","date":"2015-11-25","pret":0.0369,"close":1.38}
{"ticker":"AXAS","date":"2015-11-26"}
{"ticker":"AXAS","date":"2015-11-27","pret":-0.02198,"close":1.32}
{"ticker":"AXAS","date":"2015-11-30","pret":0,"close":1.32}
{"ticker":"AXAS","date":"2015-12-01","pret":0,"close":1.32}
{"ticker":"AXAS","date":"2015-12-02","pret":-0.02247,"close":1.27}
{"ticker":"AXAS","date":"2015-12-03","pret":-0.02299,"close":1.27}
{"ticker":"AXAS","date":"2015-12-04","pret":-0.01562,"close":1.23}
{"ticker":"AXAS","date":"2015-12-07","pret":-0.0567,"close":1.07}
{"ticker":"AXAS","date":"2015-12-08","pret":-0.12405,"close":1.07}
{"ticker":"AXAS","date":"2015-12-09","pret":0.01869,"close":1.08}
{"ticker":"AXAS","date":"2015-12-10","pret":0,"close":1.08}
{"ticker":"AXAS","date":"2015-12-11","pret":-0.0474,"close":1.04}
{"ticker":"AXAS","date":"2015-12-14","pret":-0.00976,"close":0.94}
{"ticker":"AXAS","date":"2015-12-15","pret":-0.09237,"close":0.95}
{"ticker":"AXAS","date":"2015-12-16","pret":0.03175,"close":0.91}
{"ticker":"AXAS","date":"2015-12-17"}
{"ticker":"AXAS","date":"2015-12-18","pret":-0.08701,"close":0.89}
{"ticker":"AXAS","date":"2015-12-21","pret":0.0113,"close":0.89}
{"ticker":"AXAS","date":"2015-12-22","pret":-0.02273,"close":0.87}
{"ticker":"AXAS","date":"2015-12-23","pret":0.01143,"close":1.02}
{"ticker":"AXAS","date":"2015-12-24","pret":0.17662,"close":1.05}
{"ticker":"AXAS","date":"2015-12-28","pret":0.06454,"close":1.15}
{"ticker":"AXAS","date":"2015-12-29","pret":0.05219,"close":1.16}
{"ticker":"AXAS","date":"2015-12-30","pret":-0.01709,"close":1.15}
{"ticker":"AXAS","date":"2015-12-31","pret":-0.00866,"close":1.06}
{"ticker":"AXAS","date":"2016-01-04","pret":-0.0628,"close":1.08}
{"ticker":"AXAS","date":"2016-01-05","pret":0.01835,"close":1.09}
{"ticker":"AXDX","date":"2015-01-02","pret":0.00156,"close":18.55}
{"ticker":"AXDX","date":"2015-01-05","pret":-0.05154,"close":18.27}
{"ticker":"AXDX","date":"2015-01-06","pret":0.03219,"close":18.27}
{"ticker":"AXDX","date":"2015-01-07","pret":-0.02784,"close":19.26}
{"ticker":"AXDX","date":"2015-01-08","pret":0.058,"close":21.6}
{"ticker":"AXDX","date":"2015-01-09","pret":0.09661,"close":23.55}
{"ticker":"AXDX","date":"2015-01-12","pret":0.09404,"close":24.57}
{"ticker":"AXDX","date":"2015-01-13","pret":0.04349,"close":26}
{"ticker":"AXDX","date":"2015-01-14","pret":0.0674,"close":23.15}
{"ticker":"AXDX","date":"2015-01-15","pret":-0.13186,"close":20.15}
{"ticker":"AXDX","date":"2015-01-16","pret":-0.14991,"close":20.96}
{"ticker":"AXDX","date":"2015-01-20","pret":0.08655,"close":20.59}
{"ticker":"AXDX","date":"2015-01-21","pret":-0.05297,"close":20.35}
{"ticker":"AXDX","date":"2015-01-22","pret":-0.00341,"close":21.34}
{"ticker":"AXDX","date":"2015-01-23","pret":0.03731,"close":20.4}
{"ticker":"AXDX","date":"2015-01-26","pret":-0.03099,"close":21.97}
{"ticker":"AXDX","date":"2015-01-27","pret":0.05282,"close":21.66}
{"ticker":"AXDX","date":"2015-01-28","pret":-0.0023,"close":20.48}
{"ticker":"AXDX","date":"2015-01-29","pret":-0.06958,"close":22.92}
{"ticker":"AXDX","date":"2015-01-30","pret":0.11328,"close":21.5}
{"ticker":"AXDX","date":"2015-02-02","pret":-0.04231,"close":21.25}
{"ticker":"AXDX","date":"2015-02-03","pret":-0.01203,"close":22.27}
{"ticker":"AXDX","date":"2015-02-04","pret":0.02346,"close":21.76}
{"ticker":"AXDX","date":"2015-02-05","pret":0.00454,"close":22.16}
{"ticker":"AXDX","date":"2015-02-06","pret":0.00406,"close":22.1}
{"ticker":"AXDX","date":"2015-02-09","pret":-0.00452,"close":22.74}
{"ticker":"AXDX","date":"2015-02-10","pret":0.04037,"close":23.09}
{"ticker":"AXDX","date":"2015-02-11","pret":0.00434,"close":23.02}
{"ticker":"AXDX","date":"2015-02-12","pret":0.00432,"close":23.19}
{"ticker":"AXDX","date":"2015-02-13","pret":0.00344,"close":22.86}
{"ticker":"AXDX","date":"2015-02-17","pret":-0.02083,"close":22.96}
{"ticker":"AXDX","date":"2015-02-18","pret":0.00786,"close":22.09}
{"ticker":"AXDX","date":"2015-02-19","pret":-0.09392,"close":19.43}
{"ticker":"AXDX","date":"2015-02-20","pret":-0.07801,"close":18.05}
{"ticker":"AXDX","date":"2015-02-23","pret":-0.05415,"close":18}
{"ticker":"AXDX","date":"2015-02-24","pret":-0.01318,"close":18.37}
{"ticker":"AXDX","date":"2015-02-25","pret":0.01699,"close":19.03}
{"ticker":"AXDX","date":"2015-02-26","pret":0.03472,"close":20.24}
{"ticker":"AXDX","date":"2015-02-27","pret":0.06405,"close":20}
{"ticker":"AXDX","date":"2015-03-02","pret":-0.01788,"close":19.77}
{"ticker":"AXDX","date":"2015-03-03","pret":-0.01566,"close":18.71}
{"ticker":"AXDX","date":"2015-03-04","pret":-0.0528,"close":17.8}
{"ticker":"AXDX","date":"2015-03-05","pret":-0.0344,"close":17.94}
{"ticker":"AXDX","date":"2015-03-06","pret":-0.00111,"close":18.15}
{"ticker":"AXDX","date":"2015-03-09","pret":0.00111,"close":19.23}
{"ticker":"AXDX","date":"2015-03-10","pret":0.04082,"close":18.55}
{"ticker":"AXDX","date":"2015-03-11","pret":-0.02266,"close":18.82}
{"ticker":"AXDX","date":"2015-03-12","pret":0.0359,"close":19.72}
{"ticker":"AXDX","date":"2015-03-13","pret":0.02956,"close":20.02}
{"ticker":"AXDX","date":"2015-03-16","pret":0.02473,"close":20.81}
{"ticker":"AXDX","date":"2015-03-17","pret":0.03622,"close":20.69}
{"ticker":"AXDX","date":"2015-03-18","pret":0.0214,"close":20.91}
{"ticker":"AXDX","date":"2015-03-19","pret":-0.00661,"close":21.98}
{"ticker":"AXDX","date":"2015-03-20","pret":0.05394,"close":21.37}
{"ticker":"AXDX","date":"2015-03-23","pret":-0.03983,"close":21.33}
{"ticker":"AXDX","date":"2015-03-24","pret":0,"close":21.02}
{"ticker":"AXDX","date":"2015-03-25","pret":-0.01934,"close":20.52}
{"ticker":"AXDX","date":"2015-03-26","pret":-0.02752,"close":21.48}
{"ticker":"AXDX","date":"2015-03-27","pret":0.05661,"close":22.3}
{"ticker":"AXDX","date":"2015-03-30","pret":0.03097,"close":22.76}
{"ticker":"AXDX","date":"2015-03-31","pret":0.01115,"close":22.5}
{"ticker":"AXDX","date":"2015-04-01","pret":-0.00222,"close":22.92}
{"ticker":"AXDX","date":"2015-04-02","pret":0.0198,"close":22.7}
{"ticker":"AXDX","date":"2015-04-06","pret":-0.01847,"close":22.4}
{"ticker":"AXDX","date":"2015-04-07","pret":-0.00311,"close":21.94}
{"ticker":"AXDX","date":"2015-04-08","pret":-0.02616,"close":22.11}
{"ticker":"AXDX","date":"2015-04-09","pret":0.00137,"close":21.61}
{"ticker":"AXDX","date":"2015-04-10","pret":-0.00366,"close":21.6}
{"ticker":"AXDX","date":"2015-04-13","pret":-0.0143,"close":22.17}
{"ticker":"AXDX","date":"2015-04-14","pret":0.0284,"close":21.97}
{"ticker":"AXDX","date":"2015-04-15","pret":-0.00589,"close":22.29}
{"ticker":"AXDX","date":"2015-04-16","pret":0.01443,"close":22.15}
{"ticker":"AXDX","date":"2015-04-17","pret":-0.01534,"close":22.05}
{"ticker":"AXDX","date":"2015-04-20","pret":0.00635,"close":22.97}
{"ticker":"AXDX","date":"2015-04-21","pret":0.05109,"close":23.52}
{"ticker":"AXDX","date":"2015-04-22","pret":0.01407,"close":23.62}
{"ticker":"AXDX","date":"2015-04-23","pret":0.00169,"close":23.62}
{"ticker":"AXDX","date":"2015-04-24","pret":0.0038,"close":23.5}
{"ticker":"AXDX","date":"2015-04-27","pret":-0.0038,"close":23.23}
{"ticker":"AXDX","date":"2015-04-28","pret":-0.01662,"close":23.59}
{"ticker":"AXDX","date":"2015-04-29","pret":0.01323,"close":23.59}
{"ticker":"AXDX","date":"2015-04-30","pret":-0.0098,"close":22.8}
{"ticker":"AXDX","date":"2015-05-01","pret":-0.02208,"close":21.86}
{"ticker":"AXDX","date":"2015-05-04","pret":-0.0402,"close":22.43}
{"ticker":"AXDX","date":"2015-05-05","pret":0.01807,"close":21.82}
{"ticker":"AXDX","date":"2015-05-06","pret":-0.01397,"close":22.24}
{"ticker":"AXDX","date":"2015-05-07","pret":0.00317,"close":22.47}
{"ticker":"AXDX","date":"2015-05-08","pret":0.03818,"close":22.46}
{"ticker":"AXDX","date":"2015-05-11","pret":-0.02246,"close":22.62}
{"ticker":"AXDX","date":"2015-05-12","pret":0.00754,"close":22.6}
{"ticker":"AXDX","date":"2015-05-13","pret":0.00661,"close":22.49}
{"ticker":"AXDX","date":"2015-05-14","pret":-0.01193,"close":23.13}
{"ticker":"AXDX","date":"2015-05-15","pret":0.02718,"close":23.08}
{"ticker":"AXDX","date":"2015-05-18","pret":-0.00564,"close":23.82}
{"ticker":"AXDX","date":"2015-05-19","pret":0.02999,"close":23.61}
{"ticker":"AXDX","date":"2015-05-20","pret":0.00253,"close":23.39}
{"ticker":"AXDX","date":"2015-05-21","pret":-0.01784,"close":23.15}
{"ticker":"AXDX","date":"2015-05-22","pret":-0.00602,"close":22.87}
{"ticker":"AXDX","date":"2015-05-26","pret":-0.01477,"close":22.66}
{"ticker":"AXDX","date":"2015-05-27","pret":-0.011,"close":22.55}
{"ticker":"AXDX","date":"2015-05-28","pret":-0.00088,"close":22.46}
{"ticker":"AXDX","date":"2015-05-29","pret":-0.00711,"close":22.32}
{"ticker":"AXDX","date":"2015-06-01","pret":0.00622,"close":22.51}
{"ticker":"AXDX","date":"2015-06-02","pret":-0.01025,"close":23.79}
{"ticker":"AXDX","date":"2015-06-03","pret":0.06333,"close":24.37}
{"ticker":"AXDX","date":"2015-06-04","pret":0.02244,"close":25.91}
{"ticker":"AXDX","date":"2015-06-05","pret":0.05595,"close":27.29}
{"ticker":"AXDX","date":"2015-06-08","pret":0.04855,"close":28.58}
{"ticker":"AXDX","date":"2015-06-09","pret":0.05124,"close":27.88}
{"ticker":"AXDX","date":"2015-06-10","pret":-0.01524,"close":27.57}
{"ticker":"AXDX","date":"2015-06-11","pret":-0.00933,"close":26.75}
{"ticker":"AXDX","date":"2015-06-12","pret":-0.03746,"close":26.72}
{"ticker":"AXDX","date":"2015-06-15","pret":-0.01053,"close":25.68}
{"ticker":"AXDX","date":"2015-06-16","pret":-0.03463,"close":25.05}
{"ticker":"AXDX","date":"2015-06-17","pret":-0.02097,"close":24.62}
{"ticker":"AXDX","date":"2015-06-18","pret":-0.01126,"close":24.78}
{"ticker":"AXDX","date":"2015-06-19","pret":0.00765,"close":25.45}
{"ticker":"AXDX","date":"2015-06-22","pret":0.02809,"close":26.48}
{"ticker":"AXDX","date":"2015-06-23","pret":0.02352,"close":27.46}
{"ticker":"AXDX","date":"2015-06-24","pret":0.0385,"close":26.83}
{"ticker":"AXDX","date":"2015-06-25","pret":-0.00773,"close":27.03}
{"ticker":"AXDX","date":"2015-06-26","pret":0.00883,"close":27.09}
{"ticker":"AXDX","date":"2015-06-29","pret":-0.02335,"close":26.41}
{"ticker":"AXDX","date":"2015-06-30","pret":-0.00489,"close":25.81}
{"ticker":"AXDX","date":"2015-07-01","pret":-0.01404,"close":25.31}
{"ticker":"AXDX","date":"2015-07-02","pret":-0.03223,"close":25.28}
{"ticker":"AXDX","date":"2015-07-06","pret":-0.01151,"close":24.79}
{"ticker":"AXDX","date":"2015-07-07","pret":-0.00922,"close":24.44}
{"ticker":"AXDX","date":"2015-07-08","pret":-0.02819,"close":24.61}
{"ticker":"AXDX","date":"2015-07-09","pret":0.03622,"close":24.78}
{"ticker":"AXDX","date":"2015-07-10","pret":0.0016,"close":24.91}
{"ticker":"AXDX","date":"2015-07-13","pret":-0.0028,"close":25.24}
{"ticker":"AXDX","date":"2015-07-14","pret":0.00559,"close":25.01}
{"ticker":"AXDX","date":"2015-07-15","pret":-0.00519,"close":25.14}
{"ticker":"AXDX","date":"2015-07-16","pret":0.01666,"close":26.71}
{"ticker":"AXDX","date":"2015-07-17","pret":0.05249,"close":26.48}
{"ticker":"AXDX","date":"2015-07-20","pret":-0.01429,"close":28.68}
{"ticker":"AXDX","date":"2015-07-21","pret":0.07229,"close":28.55}
{"ticker":"AXDX","date":"2015-07-22","pret":-0.00494,"close":30.25}
{"ticker":"AXDX","date":"2015-07-23","pret":0.0786,"close":28.88}
{"ticker":"AXDX","date":"2015-07-24","pret":-0.06175,"close":28.03}
{"ticker":"AXDX","date":"2015-07-27","pret":-0.03147,"close":26.91}
{"ticker":"AXDX","date":"2015-07-28","pret":-0.03323,"close":26.45}
{"ticker":"AXDX","date":"2015-07-29","pret":-0.02367,"close":26.2}
{"ticker":"AXDX","date":"2015-07-30","pret":-0.00878,"close":27.93}
{"ticker":"AXDX","date":"2015-07-31","pret":0.06533,"close":27.88}
{"ticker":"AXDX","date":"2015-08-03","pret":-0.00685,"close":25.11}
{"ticker":"AXDX","date":"2015-08-04","pret":-0.08886,"close":24.22}
{"ticker":"AXDX","date":"2015-08-05","pret":-0.03214,"close":23.48}
{"ticker":"AXDX","date":"2015-08-06","pret":-0.03702,"close":22.91}
{"ticker":"AXDX","date":"2015-08-07","pret":-0.03844,"close":23.07}
{"ticker":"AXDX","date":"2015-08-10","pret":0.02048,"close":22.89}
{"ticker":"AXDX","date":"2015-08-11","pret":-0.0249,"close":21.23}
{"ticker":"AXDX","date":"2015-08-12","pret":-0.06959,"close":20.29}
{"ticker":"AXDX","date":"2015-08-13","pret":-0.03424,"close":19.34}
{"ticker":"AXDX","date":"2015-08-14","pret":-0.05964,"close":19.22}
{"ticker":"AXDX","date":"2015-08-17","pret":-0.00522,"close":19.55}
{"ticker":"AXDX","date":"2015-08-18","pret":0.01558,"close":18.86}
{"ticker":"AXDX","date":"2015-08-19","pret":-0.0405,"close":19.12}
{"ticker":"AXDX","date":"2015-08-20","pret":0.02387,"close":18.34}
{"ticker":"AXDX","date":"2015-08-21","pret":-0.0566,"close":17.93}
{"ticker":"AXDX","date":"2015-08-24","pret":-0.05589,"close":17.91}
{"ticker":"AXDX","date":"2015-08-25","pret":0.11354,"close":18.25}
{"ticker":"AXDX","date":"2015-08-26","pret":-0.02868,"close":18.61}
{"ticker":"AXDX","date":"2015-08-27","pret":0.00752,"close":18.59}
{"ticker":"AXDX","date":"2015-08-28","pret":-0.01781,"close":19.1}
{"ticker":"AXDX","date":"2015-08-31","pret":0.02844,"close":19.62}
{"ticker":"AXDX","date":"2015-09-01","pret":0.02405,"close":19.29}
{"ticker":"AXDX","date":"2015-09-02","pret":0.01028,"close":19.36}
{"ticker":"AXDX","date":"2015-09-03","pret":-0.00976,"close":18.74}
{"ticker":"AXDX","date":"2015-09-04","pret":-0.0438,"close":18.64}
{"ticker":"AXDX","date":"2015-09-08","pret":0.02504,"close":17.36}
{"ticker":"AXDX","date":"2015-09-09","pret":-0.0748,"close":17.05}
{"ticker":"AXDX","date":"2015-09-10","pret":-0.03578,"close":17.67}
{"ticker":"AXDX","date":"2015-09-11","pret":0.02724,"close":17.77}
{"ticker":"AXDX","date":"2015-09-14","pret":0.01194,"close":17.6}
{"ticker":"AXDX","date":"2015-09-15","pret":0.00451,"close":18.09}
{"ticker":"AXDX","date":"2015-09-16","pret":0.01341,"close":18.02}
{"ticker":"AXDX","date":"2015-09-17","pret":-0.00334,"close":18.18}
{"ticker":"AXDX","date":"2015-09-18","pret":-0.00056,"close":19}
{"ticker":"AXDX","date":"2015-09-21","pret":0.07458,"close":18.75}
{"ticker":"AXDX","date":"2015-09-22","pret":-0.04009,"close":17.98}
{"ticker":"AXDX","date":"2015-09-23","pret":-0.01191,"close":17.8}
{"ticker":"AXDX","date":"2015-09-24","pret":-0.03661,"close":18.01}
{"ticker":"AXDX","date":"2015-09-25","pret":0.0295,"close":17.27}
{"ticker":"AXDX","date":"2015-09-28","pret":-0.05642,"close":16.54}
{"ticker":"AXDX","date":"2015-09-29","pret":-0.03725,"close":15.45}
{"ticker":"AXDX","date":"2015-09-30","pret":-0.06342,"close":16.18}
{"ticker":"AXDX","date":"2015-10-01","pret":0.04946,"close":17.31}
{"ticker":"AXDX","date":"2015-10-02","pret":0.0407,"close":17.28}
{"ticker":"AXDX","date":"2015-10-05","pret":0.0209,"close":16.74}
{"ticker":"AXDX","date":"2015-10-06","pret":-0.04403,"close":15.95}
{"ticker":"AXDX","date":"2015-10-07","pret":-0.04418,"close":16.86}
{"ticker":"AXDX","date":"2015-10-08","pret":0.05076,"close":16.84}
{"ticker":"AXDX","date":"2015-10-09","pret":0.00179,"close":17}
{"ticker":"AXDX","date":"2015-10-12","pret":0.00889,"close":16.83}
{"ticker":"AXDX","date":"2015-10-13","pret":-0.00948,"close":16.22}
{"ticker":"AXDX","date":"2015-10-14","pret":-0.03208,"close":15.79}
{"ticker":"AXDX","date":"2015-10-15","pret":-0.02806,"close":16.71}
{"ticker":"AXDX","date":"2015-10-16","pret":0.06252,"close":16.75}
{"ticker":"AXDX","date":"2015-10-19","pret":-0.01196,"close":16.45}
{"ticker":"AXDX","date":"2015-10-20","pret":-0.00906,"close":16.08}
{"ticker":"AXDX","date":"2015-10-21","pret":-0.02209,"close":15.97}
{"ticker":"AXDX","date":"2015-10-22","pret":-0.0056,"close":15.97}
{"ticker":"AXDX","date":"2015-10-23","pret":0.00249,"close":16.95}
{"ticker":"AXDX","date":"2015-10-26","pret":0.04799,"close":17.18}
{"ticker":"AXDX","date":"2015-10-27","pret":0.01355,"close":17.12}
{"ticker":"AXDX","date":"2015-10-28","pret":0,"close":17.96}
{"ticker":"AXDX","date":"2015-10-29","pret":0.04183,"close":17.4}
{"ticker":"AXDX","date":"2015-10-30","pret":-0.0227,"close":16.77}
{"ticker":"AXDX","date":"2015-11-02","pret":-0.03208,"close":17.98}
{"ticker":"AXDX","date":"2015-11-03","pret":0.05815,"close":17.03}
{"ticker":"AXDX","date":"2015-11-04","pret":-0.04695,"close":16.89}
{"ticker":"AXDX","date":"2015-11-05","pret":-0.01179,"close":17.72}
{"ticker":"AXDX","date":"2015-11-06","pret":0.04636,"close":18.18}
{"ticker":"AXDX","date":"2015-11-09","pret":0.03286,"close":18.49}
{"ticker":"AXDX","date":"2015-11-10","pret":0.00764,"close":17.92}
{"ticker":"AXDX","date":"2015-11-11","pret":-0.01977,"close":17.3}
{"ticker":"AXDX","date":"2015-11-12","pret":-0.04597,"close":16.71}
{"ticker":"AXDX","date":"2015-11-13","pret":-0.03727,"close":16.91}
{"ticker":"AXDX","date":"2015-11-16","pret":0.01674,"close":16.59}
{"ticker":"AXDX","date":"2015-11-17","pret":-0.01493,"close":16.77}
{"ticker":"AXDX","date":"2015-11-18","pret":0.01018,"close":16.59}
{"ticker":"AXDX","date":"2015-11-19","pret":-0.01561,"close":16.58}
{"ticker":"AXDX","date":"2015-11-20","pret":0.01262,"close":16.6}
{"ticker":"AXDX","date":"2015-11-23","pret":-0.01081,"close":17.42}
{"ticker":"AXDX","date":"2015-11-24","pret":0.04256,"close":17.45}
{"ticker":"AXDX","date":"2015-11-25","pret":0.00864,"close":17.21}
{"ticker":"AXDX","date":"2015-11-26"}
{"ticker":"AXDX","date":"2015-11-27","pret":-0.01386,"close":17.23}
{"ticker":"AXDX","date":"2015-11-30","pret":-0.00058,"close":17.13}
{"ticker":"AXDX","date":"2015-12-01","pret":0.00696,"close":17.28}
{"ticker":"AXDX","date":"2015-12-02","pret":0.01207,"close":17.76}
{"ticker":"AXDX","date":"2015-12-03","pret":0.01979,"close":18.11}
{"ticker":"AXDX","date":"2015-12-04","pret":0.0139,"close":18.18}
{"ticker":"AXDX","date":"2015-12-07","pret":0.00606,"close":17.16}
{"ticker":"AXDX","date":"2015-12-08","pret":-0.0699,"close":17.99}
{"ticker":"AXDX","date":"2015-12-09","pret":0.02958,"close":20.6}
{"ticker":"AXDX","date":"2015-12-10","pret":0.07643,"close":20.7}
{"ticker":"AXDX","date":"2015-12-11","pret":0.08908,"close":21.43}
{"ticker":"AXDX","date":"2015-12-14","pret":0.03987,"close":21.77}
{"ticker":"AXDX","date":"2015-12-15","pret":0.02663,"close":21.89}
{"ticker":"AXDX","date":"2015-12-16","pret":0.00181,"close":23.24}
{"ticker":"AXDX","date":"2015-12-17"}
{"ticker":"AXDX","date":"2015-12-18","pret":0.01258,"close":21.68}
{"ticker":"AXDX","date":"2015-12-21","pret":-0.03315,"close":21.53}
{"ticker":"AXDX","date":"2015-12-22","pret":-0.01208,"close":21.81}
{"ticker":"AXDX","date":"2015-12-23","pret":0.00884,"close":22.14}
{"ticker":"AXDX","date":"2015-12-24","pret":0.02786,"close":21.84}
{"ticker":"AXDX","date":"2015-12-28","pret":-0.02048,"close":22.41}
{"ticker":"AXDX","date":"2015-12-29","pret":0.04099,"close":22.39}
{"ticker":"AXDX","date":"2015-12-30","pret":-0.01154,"close":21.69}
{"ticker":"AXDX","date":"2015-12-31","pret":-0.03083,"close":21.49}
{"ticker":"AXDX","date":"2016-01-04","pret":-0.01018,"close":21.27}
{"ticker":"AXDX","date":"2016-01-05","pret":-0.0117,"close":21.25}
{"ticker":"AXE","date":"2015-01-02","pret":0.00382,"close":88.18}
{"ticker":"AXE","date":"2015-01-05","pret":-0.02232,"close":87.26}
{"ticker":"AXE","date":"2015-01-06","pret":0.0048,"close":86.07}
{"ticker":"AXE","date":"2015-01-07","pret":-0.00939,"close":86.05}
{"ticker":"AXE","date":"2015-01-08","pret":0.00115,"close":86.98}
{"ticker":"AXE","date":"2015-01-09","pret":-0.01343,"close":85.11}
{"ticker":"AXE","date":"2015-01-12","pret":-0.01125,"close":81.91}
{"ticker":"AXE","date":"2015-01-13","pret":-0.02942,"close":81.37}
{"ticker":"AXE","date":"2015-01-14","pret":-0.02794,"close":78.64}
{"ticker":"AXE","date":"2015-01-15","pret":-0.0161,"close":76.87}
{"ticker":"AXE","date":"2015-01-16","pret":-0.03183,"close":77.48}
{"ticker":"AXE","date":"2015-01-20","pret":0.01443,"close":77.08}
{"ticker":"AXE","date":"2015-01-21","pret":-0.01077,"close":77.27}
{"ticker":"AXE","date":"2015-01-22","pret":0.01733,"close":78.15}
{"ticker":"AXE","date":"2015-01-23","pret":0.00231,"close":78.14}
{"ticker":"AXE","date":"2015-01-26","pret":0.00243,"close":79.98}
{"ticker":"AXE","date":"2015-01-27","pret":0.00102,"close":77.4}
{"ticker":"AXE","date":"2015-01-28","pret":-0.0055,"close":76.33}
{"ticker":"AXE","date":"2015-01-29","pret":-0.01758,"close":76.98}
{"ticker":"AXE","date":"2015-01-30","pret":-0.00602,"close":75.36}
{"ticker":"AXE","date":"2015-02-02","pret":-0.00777,"close":76.93}
{"ticker":"AXE","date":"2015-02-03","pret":-0.01788,"close":76.03}
{"ticker":"AXE","date":"2015-02-04","pret":0.01271,"close":73.86}
{"ticker":"AXE","date":"2015-02-05","pret":-0.01487,"close":75.15}
{"ticker":"AXE","date":"2015-02-06","pret":0.01473,"close":75.57}
{"ticker":"AXE","date":"2015-02-09","pret":0.00159,"close":75.49}
{"ticker":"AXE","date":"2015-02-10","pret":0.01004,"close":75.18}
{"ticker":"AXE","date":"2015-02-11","pret":-0.01163,"close":74.4}
{"ticker":"AXE","date":"2015-02-12","pret":-0.00614,"close":75.63}
{"ticker":"AXE","date":"2015-02-13","pret":0.01131,"close":76.07}
{"ticker":"AXE","date":"2015-02-17","pret":0.00396,"close":75.63}
{"ticker":"AXE","date":"2015-02-18","pret":-0.00767,"close":78}
{"ticker":"AXE","date":"2015-02-19","pret":0.03496,"close":78.4}
{"ticker":"AXE","date":"2015-02-20","pret":0.00077,"close":78.46}
{"ticker":"AXE","date":"2015-02-23","pret":0.00128,"close":78.06}
{"ticker":"AXE","date":"2015-02-24","pret":0.00013,"close":79.67}
{"ticker":"AXE","date":"2015-02-25","pret":0.01674,"close":78.94}
{"ticker":"AXE","date":"2015-02-26","pret":-0.00504,"close":78.97}
{"ticker":"AXE","date":"2015-02-27","pret":0.00013,"close":78.89}
{"ticker":"AXE","date":"2015-03-02","pret":-0.00164,"close":79.24}
{"ticker":"AXE","date":"2015-03-03","pret":-0.00076,"close":78.95}
{"ticker":"AXE","date":"2015-03-04","pret":0.00101,"close":78.02}
{"ticker":"AXE","date":"2015-03-05","pret":-0.01454,"close":77.1}
{"ticker":"AXE","date":"2015-03-06","pret":-0.0205,"close":76.65}
{"ticker":"AXE","date":"2015-03-09","pret":0.00901,"close":76.95}
{"ticker":"AXE","date":"2015-03-10","pret":-0.0073,"close":75.37}
{"ticker":"AXE","date":"2015-03-11","pret":-0.01172,"close":75.85}
{"ticker":"AXE","date":"2015-03-12","pret":0.0087,"close":77.32}
{"ticker":"AXE","date":"2015-03-13","pret":0.01486,"close":76.82}
{"ticker":"AXE","date":"2015-03-16","pret":0.00013,"close":77.08}
{"ticker":"AXE","date":"2015-03-17","pret":-0.00949,"close":77.34}
{"ticker":"AXE","date":"2015-03-18","pret":0.0069,"close":78.09}
{"ticker":"AXE","date":"2015-03-19","pret":0.00517,"close":76.67}
{"ticker":"AXE","date":"2015-03-20","pret":-0.00336,"close":77.58}
{"ticker":"AXE","date":"2015-03-23","pret":0.00491,"close":77.39}
{"ticker":"AXE","date":"2015-03-24","pret":-0.00516,"close":76.69}
{"ticker":"AXE","date":"2015-03-25","pret":-0.00467,"close":75.26}
{"ticker":"AXE","date":"2015-03-26","pret":-0.02183,"close":74.46}
{"ticker":"AXE","date":"2015-03-27","pret":-0.01042,"close":74.52}
{"ticker":"AXE","date":"2015-03-30","pret":0.00763,"close":75.73}
{"ticker":"AXE","date":"2015-03-31","pret":0.00373,"close":76.13}
{"ticker":"AXE","date":"2015-04-01","pret":0.00715,"close":76.57}
{"ticker":"AXE","date":"2015-04-02","pret":0.01232,"close":76.75}
{"ticker":"AXE","date":"2015-04-06","pret":-0.00274,"close":77.33}
{"ticker":"AXE","date":"2015-04-07","pret":0.00819,"close":77.16}
{"ticker":"AXE","date":"2015-04-08","pret":0.00362,"close":77.8}
{"ticker":"AXE","date":"2015-04-09","pret":0.00579,"close":78.07}
{"ticker":"AXE","date":"2015-04-10","pret":0.00652,"close":77.89}
{"ticker":"AXE","date":"2015-04-13","pret":-0.00987,"close":76.36}
{"ticker":"AXE","date":"2015-04-14","pret":-0.0157,"close":77.29}
{"ticker":"AXE","date":"2015-04-15","pret":0.01132,"close":77.68}
{"ticker":"AXE","date":"2015-04-16","pret":0.00542,"close":76.95}
{"ticker":"AXE","date":"2015-04-17","pret":-0.01647,"close":75.21}
{"ticker":"AXE","date":"2015-04-20","pret":-0.0121,"close":75.97}
{"ticker":"AXE","date":"2015-04-21","pret":0.0066,"close":74}
{"ticker":"AXE","date":"2015-04-22","pret":-0.028,"close":73.55}
{"ticker":"AXE","date":"2015-04-23","pret":-0.01142,"close":73.37}
{"ticker":"AXE","date":"2015-04-24","pret":0.00614,"close":73.52}
{"ticker":"AXE","date":"2015-04-27","pret":0.00326,"close":73.65}
{"ticker":"AXE","date":"2015-04-28","pret":-0.02469,"close":72.04}
{"ticker":"AXE","date":"2015-04-29","pret":-0.01188,"close":71.43}
{"ticker":"AXE","date":"2015-04-30","pret":-0.00465,"close":70.6}
{"ticker":"AXE","date":"2015-05-01","pret":0.00254,"close":70.93}
{"ticker":"AXE","date":"2015-05-04","pret":-0.00169,"close":70.15}
{"ticker":"AXE","date":"2015-05-05","pret":-0.01092,"close":70.75}
{"ticker":"AXE","date":"2015-05-06","pret":0.01276,"close":70.31}
{"ticker":"AXE","date":"2015-05-07","pret":-0.0082,"close":70.5}
{"ticker":"AXE","date":"2015-05-08","pret":0.01087,"close":70.44}
{"ticker":"AXE","date":"2015-05-11","pret":-0.01229,"close":71.27}
{"ticker":"AXE","date":"2015-05-12","pret":0.01004,"close":71.03}
{"ticker":"AXE","date":"2015-05-13","pret":0.00239,"close":71.16}
{"ticker":"AXE","date":"2015-05-14","pret":0.0063,"close":71.52}
{"ticker":"AXE","date":"2015-05-15","pret":-0.00182,"close":71.34}
{"ticker":"AXE","date":"2015-05-18","pret":-0.00575,"close":71.9}
{"ticker":"AXE","date":"2015-05-19","pret":0.00952,"close":71.12}
{"ticker":"AXE","date":"2015-05-20","pret":-0.00924,"close":70.55}
{"ticker":"AXE","date":"2015-05-21","pret":-0.01031,"close":70.85}
{"ticker":"AXE","date":"2015-05-22","pret":0.00369,"close":70.41}
{"ticker":"AXE","date":"2015-05-26","pret":-0.00853,"close":69.16}
{"ticker":"AXE","date":"2015-05-27","pret":-0.01134,"close":69.37}
{"ticker":"AXE","date":"2015-05-28","pret":-0.00014,"close":68.76}
{"ticker":"AXE","date":"2015-05-29","pret":-0.00957,"close":68}
{"ticker":"AXE","date":"2015-06-01","pret":-0.00497,"close":68.22}
{"ticker":"AXE","date":"2015-06-02","pret":-0.00323,"close":68.71}
{"ticker":"AXE","date":"2015-06-03","pret":0.01154,"close":69.64}
{"ticker":"AXE","date":"2015-06-04","pret":0.00623,"close":68.3}
{"ticker":"AXE","date":"2015-06-05","pret":-0.01557,"close":68.32}
{"ticker":"AXE","date":"2015-06-08","pret":-0.00073,"close":67.14}
{"ticker":"AXE","date":"2015-06-09","pret":-0.01493,"close":66.49}
{"ticker":"AXE","date":"2015-06-10","pret":-0.00224,"close":67.7}
{"ticker":"AXE","date":"2015-06-11","pret":0.01054,"close":67.13}
{"ticker":"AXE","date":"2015-06-12","pret":-0.01728,"close":66.39}
{"ticker":"AXE","date":"2015-06-15","pret":-0.01103,"close":65.86}
{"ticker":"AXE","date":"2015-06-16","pret":-0.00472,"close":65.82}
{"ticker":"AXE","date":"2015-06-17","pret":0.00867,"close":66.24}
{"ticker":"AXE","date":"2015-06-18","pret":0.00679,"close":66.42}
{"ticker":"AXE","date":"2015-06-19","pret":-0.00588,"close":66.17}
{"ticker":"AXE","date":"2015-06-22","pret":0.00723,"close":66.34}
{"ticker":"AXE","date":"2015-06-23","pret":-0.00286,"close":66.68}
{"ticker":"AXE","date":"2015-06-24","pret":0.00376,"close":66.08}
{"ticker":"AXE","date":"2015-06-25","pret":-0.00783,"close":65.62}
{"ticker":"AXE","date":"2015-06-26","pret":-0.00896,"close":65.56}
{"ticker":"AXE","date":"2015-06-29","pret":-0.0075,"close":64.24}
{"ticker":"AXE","date":"2015-06-30","pret":-0.00277,"close":65.15}
{"ticker":"AXE","date":"2015-07-01","pret":0.00844,"close":64.75}
{"ticker":"AXE","date":"2015-07-02","pret":-0.00613,"close":64.16}
{"ticker":"AXE","date":"2015-07-06","pret":-0.02365,"close":64.01}
{"ticker":"AXE","date":"2015-07-07","pret":0.00737,"close":64.62}
{"ticker":"AXE","date":"2015-07-08","pret":0.00016,"close":64.36}
{"ticker":"AXE","date":"2015-07-09","pret":0.01643,"close":63.77}
{"ticker":"AXE","date":"2015-07-10","pret":-0.01097,"close":63.24}
{"ticker":"AXE","date":"2015-07-13","pret":-0.01282,"close":64.11}
{"ticker":"AXE","date":"2015-07-14","pret":0.00502,"close":64.42}
{"ticker":"AXE","date":"2015-07-15","pret":0.00671,"close":63.63}
{"ticker":"AXE","date":"2015-07-16","pret":0.00728,"close":68.11}
{"ticker":"AXE","date":"2015-07-17","pret":0.04986,"close":65.66}
{"ticker":"AXE","date":"2015-07-20","pret":-0.03773,"close":63.61}
{"ticker":"AXE","date":"2015-07-21","pret":-0.02879,"close":62.71}
{"ticker":"AXE","date":"2015-07-22","pret":-0.02079,"close":62.65}
{"ticker":"AXE","date":"2015-07-23","pret":0.0056,"close":62.42}
{"ticker":"AXE","date":"2015-07-24","pret":-0.00752,"close":60.81}
{"ticker":"AXE","date":"2015-07-27","pret":-0.0315,"close":59.21}
{"ticker":"AXE","date":"2015-07-28","pret":0.01252,"close":61.57}
{"ticker":"AXE","date":"2015-07-29","pret":0.01301,"close":65.2}
{"ticker":"AXE","date":"2015-07-30","pret":0.05165,"close":65.55}
{"ticker":"AXE","date":"2015-07-31","pret":0.01038,"close":66.21}
{"ticker":"AXE","date":"2015-08-03","pret":0.00545,"close":64.69}
{"ticker":"AXE","date":"2015-08-04","pret":-0.02307,"close":63.75}
{"ticker":"AXE","date":"2015-08-05","pret":-0.00916,"close":63.6}
{"ticker":"AXE","date":"2015-08-06","pret":-0.00736,"close":63.64}
{"ticker":"AXE","date":"2015-08-07","pret":-0.00615,"close":63.02}
{"ticker":"AXE","date":"2015-08-10","pret":0.00536,"close":64.91}
{"ticker":"AXE","date":"2015-08-11","pret":0.01017,"close":63.34}
{"ticker":"AXE","date":"2015-08-12","pret":-0.02299,"close":62.83}
{"ticker":"AXE","date":"2015-08-13","pret":-0.00128,"close":61.98}
{"ticker":"AXE","date":"2015-08-14","pret":-0.01187,"close":62.27}
{"ticker":"AXE","date":"2015-08-17","pret":-0.00065,"close":62.79}
{"ticker":"AXE","date":"2015-08-18","pret":0.00996,"close":61.84}
{"ticker":"AXE","date":"2015-08-19","pret":-0.01905,"close":62}
{"ticker":"AXE","date":"2015-08-20","pret":0.00049,"close":62}
{"ticker":"AXE","date":"2015-08-21","pret":-0.00752,"close":60.61}
{"ticker":"AXE","date":"2015-08-24","pret":-0.06493,"close":60.23}
{"ticker":"AXE","date":"2015-08-25","pret":0.08363,"close":58.54}
{"ticker":"AXE","date":"2015-08-26","pret":-0.03592,"close":59.44}
{"ticker":"AXE","date":"2015-08-27","pret":0.00084,"close":61.21}
{"ticker":"AXE","date":"2015-08-28","pret":0.02162,"close":62.11}
{"ticker":"AXE","date":"2015-08-31","pret":0.00991,"close":63.66}
{"ticker":"AXE","date":"2015-09-01","pret":0.01476,"close":62.77}
{"ticker":"AXE","date":"2015-09-02","pret":0.01282,"close":62.94}
{"ticker":"AXE","date":"2015-09-03","pret":-0.00901,"close":63.46}
{"ticker":"AXE","date":"2015-09-04","pret":-0.00621,"close":61.72}
{"ticker":"AXE","date":"2015-09-08","pret":-0.00144,"close":63.47}
{"ticker":"AXE","date":"2015-09-09","pret":0.02277,"close":62.64}
{"ticker":"AXE","date":"2015-09-10","pret":-0.01211,"close":63.46}
{"ticker":"AXE","date":"2015-09-11","pret":-0.00016,"close":63.17}
{"ticker":"AXE","date":"2015-09-14","pret":-0.00301,"close":62.54}
{"ticker":"AXE","date":"2015-09-15","pret":-0.00159,"close":63.78}
{"ticker":"AXE","date":"2015-09-16","pret":0.01562,"close":64.98}
{"ticker":"AXE","date":"2015-09-17","pret":0.01337,"close":64.54}
{"ticker":"AXE","date":"2015-09-18","pret":-0.01478,"close":62.4}
{"ticker":"AXE","date":"2015-09-21","pret":-0.01421,"close":61.74}
{"ticker":"AXE","date":"2015-09-22","pret":-0.03198,"close":59.9}
{"ticker":"AXE","date":"2015-09-23","pret":-0.01488,"close":59.19}
{"ticker":"AXE","date":"2015-09-24","pret":-0.02343,"close":58.83}
{"ticker":"AXE","date":"2015-09-25","pret":0.01254,"close":59.11}
{"ticker":"AXE","date":"2015-09-28","pret":-0.00897,"close":58.06}
{"ticker":"AXE","date":"2015-09-29","pret":-0.01248,"close":57.95}
{"ticker":"AXE","date":"2015-09-30","pret":0.00034,"close":57.78}
{"ticker":"AXE","date":"2015-10-01","pret":-0.00396,"close":56.66}
{"ticker":"AXE","date":"2015-10-02","pret":-0.03122,"close":57.73}
{"ticker":"AXE","date":"2015-10-05","pret":0.03828,"close":59.46}
{"ticker":"AXE","date":"2015-10-06","pret":0.02088,"close":60.73}
{"ticker":"AXE","date":"2015-10-07","pret":0.02684,"close":61.58}
{"ticker":"AXE","date":"2015-10-08","pret":0.00294,"close":63.42}
{"ticker":"AXE","date":"2015-10-09","pret":0.03728,"close":63.55}
{"ticker":"AXE","date":"2015-10-12","pret":-0.00094,"close":62.89}
{"ticker":"AXE","date":"2015-10-13","pret":-0.0192,"close":62.14}
{"ticker":"AXE","date":"2015-10-14","pret":-0.00257,"close":62.15}
{"ticker":"AXE","date":"2015-10-15","pret":-0.00032,"close":62.87}
{"ticker":"AXE","date":"2015-10-16","pret":0.0115,"close":61.12}
{"ticker":"AXE","date":"2015-10-19","pret":-0.03937,"close":61.56}
{"ticker":"AXE","date":"2015-10-20","pret":0.01574,"close":62.14}
{"ticker":"AXE","date":"2015-10-21","pret":0.00826,"close":61.92}
{"ticker":"AXE","date":"2015-10-22","pret":0.00274,"close":64.01}
{"ticker":"AXE","date":"2015-10-23","pret":0.03913,"close":64.8}
{"ticker":"AXE","date":"2015-10-26","pret":0.0034,"close":65.39}
{"ticker":"AXE","date":"2015-10-27","pret":0.00185,"close":67.34}
{"ticker":"AXE","date":"2015-10-28","pret":0.03702,"close":68.28}
{"ticker":"AXE","date":"2015-10-29","pret":0.00871,"close":69.09}
{"ticker":"AXE","date":"2015-10-30","pret":0.01735,"close":68.58}
{"ticker":"AXE","date":"2015-11-02","pret":-0.00754,"close":69.14}
{"ticker":"AXE","date":"2015-11-03","pret":0.00102,"close":69.79}
{"ticker":"AXE","date":"2015-11-04","pret":0.01688,"close":69.35}
{"ticker":"AXE","date":"2015-11-05","pret":-0.00746,"close":69.38}
{"ticker":"AXE","date":"2015-11-06","pret":-0.00622,"close":70.06}
{"ticker":"AXE","date":"2015-11-09","pret":0.01168,"close":67.61}
{"ticker":"AXE","date":"2015-11-10","pret":-0.03604,"close":66.54}
{"ticker":"AXE","date":"2015-11-11","pret":-0.01045,"close":66.99}
{"ticker":"AXE","date":"2015-11-12","pret":-0.00301,"close":64.43}
{"ticker":"AXE","date":"2015-11-13","pret":-0.03696,"close":63.61}
{"ticker":"AXE","date":"2015-11-16","pret":-0.00564,"close":64.44}
{"ticker":"AXE","date":"2015-11-17","pret":0.01497,"close":63.94}
{"ticker":"AXE","date":"2015-11-18","pret":-0.00559,"close":64.52}
{"ticker":"AXE","date":"2015-11-19","pret":0.00729,"close":65.92}
{"ticker":"AXE","date":"2015-11-20","pret":0.02533,"close":67.01}
{"ticker":"AXE","date":"2015-11-23","pret":0.00421,"close":67.17}
{"ticker":"AXE","date":"2015-11-24","pret":0.003,"close":67.2}
{"ticker":"AXE","date":"2015-11-25","pret":0.00284,"close":67.61}
{"ticker":"AXE","date":"2015-11-26"}
{"ticker":"AXE","date":"2015-11-27","pret":0.0061,"close":67.83}
{"ticker":"AXE","date":"2015-11-30","pret":0.00812,"close":68.16}
{"ticker":"AXE","date":"2015-12-01","pret":0.0082,"close":68.44}
{"ticker":"AXE","date":"2015-12-02","pret":-0.00468,"close":67.49}
{"ticker":"AXE","date":"2015-12-03","pret":-0.00411,"close":65.59}
{"ticker":"AXE","date":"2015-12-04","pret":-0.03321,"close":66.54}
{"ticker":"AXE","date":"2015-12-07","pret":0.00773,"close":64.21}
{"ticker":"AXE","date":"2015-12-08","pret":-0.04145,"close":62.06}
{"ticker":"AXE","date":"2015-12-09","pret":-0.02598,"close":61.39}
{"ticker":"AXE","date":"2015-12-10","pret":-0.01464,"close":62.08}
{"ticker":"AXE","date":"2015-12-11","pret":0.00588,"close":61.81}
{"ticker":"AXE","date":"2015-12-14","pret":0.0073,"close":60.58}
{"ticker":"AXE","date":"2015-12-15","pret":-0.01368,"close":61.14}
{"ticker":"AXE","date":"2015-12-16","pret":0.01044,"close":61.6}
{"ticker":"AXE","date":"2015-12-17"}
{"ticker":"AXE","date":"2015-12-18","pret":-0.03685,"close":58.51}
{"ticker":"AXE","date":"2015-12-21","pret":-0.00574,"close":58.76}
{"ticker":"AXE","date":"2015-12-22","pret":-0.00271,"close":59.94}
{"ticker":"AXE","date":"2015-12-23","pret":0.02564,"close":61.25}
{"ticker":"AXE","date":"2015-12-24","pret":0.01102,"close":61.01}
{"ticker":"AXE","date":"2015-12-28","pret":-0.00525,"close":60.28}
{"ticker":"AXE","date":"2015-12-29","pret":-0.00016,"close":60.7}
{"ticker":"AXE","date":"2015-12-30","pret":-0.00495,"close":60.68}
{"ticker":"AXE","date":"2015-12-31","pret":0,"close":60.39}
{"ticker":"AXE","date":"2016-01-04","pret":-0.01499,"close":59.61}
{"ticker":"AXE","date":"2016-01-05","pret":0.00302,"close":58.06}
{"ticker":"AXL","date":"2015-01-02","pret":0.00132,"close":22.91}
{"ticker":"AXL","date":"2015-01-05","pret":0.00132,"close":22.2}
{"ticker":"AXL","date":"2015-01-06","pret":-0.01906,"close":22.32}
{"ticker":"AXL","date":"2015-01-07","pret":0.00758,"close":22.79}
{"ticker":"AXL","date":"2015-01-08","pret":0.01936,"close":22.91}
{"ticker":"AXL","date":"2015-01-09","pret":-0.0048,"close":22.98}
{"ticker":"AXL","date":"2015-01-12","pret":0.00915,"close":22.57}
{"ticker":"AXL","date":"2015-01-13","pret":-0.01266,"close":22.46}
{"ticker":"AXL","date":"2015-01-14","pret":-0.02672,"close":23.46}
{"ticker":"AXL","date":"2015-01-15","pret":0.06465,"close":23.4}
{"ticker":"AXL","date":"2015-01-16","pret":-0.00722,"close":24}
{"ticker":"AXL","date":"2015-01-20","pret":0.02524,"close":24.28}
{"ticker":"AXL","date":"2015-01-21","pret":0.00745,"close":24.14}
{"ticker":"AXL","date":"2015-01-22","pret":0.00165,"close":24.69}
{"ticker":"AXL","date":"2015-01-23","pret":0.01997,"close":24.25}
{"ticker":"AXL","date":"2015-01-26","pret":-0.00081,"close":24.98}
{"ticker":"AXL","date":"2015-01-27","pret":-0.00162,"close":24.73}
{"ticker":"AXL","date":"2015-01-28","pret":0.00645,"close":24.18}
{"ticker":"AXL","date":"2015-01-29","pret":-0.02194,"close":24.81}
{"ticker":"AXL","date":"2015-01-30","pret":0.01306,"close":24.35}
{"ticker":"AXL","date":"2015-02-02","pret":-0.00814,"close":24.69}
{"ticker":"AXL","date":"2015-02-03","pret":0.01501,"close":25.22}
{"ticker":"AXL","date":"2015-02-04","pret":0.01836,"close":25.27}
{"ticker":"AXL","date":"2015-02-05","pret":0.00434,"close":24.77}
{"ticker":"AXL","date":"2015-02-06","pret":-0.02997,"close":24.73}
{"ticker":"AXL","date":"2015-02-09","pret":-0.00488,"close":24.36}
{"ticker":"AXL","date":"2015-02-10","pret":0.00326,"close":24.68}
{"ticker":"AXL","date":"2015-02-11","pret":0.00244,"close":24.56}
{"ticker":"AXL","date":"2015-02-12","pret":0.00283,"close":24.95}
{"ticker":"AXL","date":"2015-02-13","pret":-0.01179,"close":24.73}
{"ticker":"AXL","date":"2015-02-17","pret":0.013,"close":24.69}
{"ticker":"AXL","date":"2015-02-18","pret":-0.00202,"close":24.94}
{"ticker":"AXL","date":"2015-02-19","pret":0.00444,"close":25.14}
{"ticker":"AXL","date":"2015-02-20","pret":0.01638,"close":25.57}
{"ticker":"AXL","date":"2015-02-23","pret":0.01923,"close":25.03}
{"ticker":"AXL","date":"2015-02-24","pret":-0.02439,"close":24.98}
{"ticker":"AXL","date":"2015-02-25","pret":-0.00359,"close":25.04}
{"ticker":"AXL","date":"2015-02-26","pret":-0.0036,"close":24.9}
{"ticker":"AXL","date":"2015-02-27","pret":-0.0012,"close":24.92}
{"ticker":"AXL","date":"2015-03-02","pret":0.00241,"close":25.25}
{"ticker":"AXL","date":"2015-03-03","pret":0.0044,"close":25.32}
{"ticker":"AXL","date":"2015-03-04","pret":0.00755,"close":24.91}
{"ticker":"AXL","date":"2015-03-05","pret":-0.01677,"close":24.7}
{"ticker":"AXL","date":"2015-03-06","pret":-0.01174,"close":24.17}
{"ticker":"AXL","date":"2015-03-09","pret":-0.01188,"close":24.61}
{"ticker":"AXL","date":"2015-03-10","pret":0.00534,"close":24.56}
{"ticker":"AXL","date":"2015-03-11","pret":0.00654,"close":24.64}
{"ticker":"AXL","date":"2015-03-12","pret":0.00892,"close":25.08}
{"ticker":"AXL","date":"2015-03-13","pret":0.01204,"close":24.94}
{"ticker":"AXL","date":"2015-03-16","pret":-0.0004,"close":25.16}
{"ticker":"AXL","date":"2015-03-17","pret":0.0012,"close":25.22}
{"ticker":"AXL","date":"2015-03-18","pret":0.0012,"close":25.34}
{"ticker":"AXL","date":"2015-03-19","pret":0.01697,"close":25.56}
{"ticker":"AXL","date":"2015-03-20","pret":0.00469,"close":25.86}
{"ticker":"AXL","date":"2015-03-23","pret":0.00583,"close":25.7}
{"ticker":"AXL","date":"2015-03-24","pret":-0.00349,"close":25.54}
{"ticker":"AXL","date":"2015-03-25","pret":-0.00819,"close":24.85}
{"ticker":"AXL","date":"2015-03-26","pret":-0.02781,"close":24.95}
{"ticker":"AXL","date":"2015-03-27","pret":0.00482,"close":25.32}
{"ticker":"AXL","date":"2015-03-30","pret":0.01552,"close":25.76}
{"ticker":"AXL","date":"2015-03-31","pret":0.01372,"close":25.83}
{"ticker":"AXL","date":"2015-04-01","pret":0.00814,"close":25.75}
{"ticker":"AXL","date":"2015-04-02","pret":-0.00814,"close":25.93}
{"ticker":"AXL","date":"2015-04-06","pret":0.00505,"close":26.04}
{"ticker":"AXL","date":"2015-04-07","pret":0.01002,"close":25.73}
{"ticker":"AXL","date":"2015-04-08","pret":-0.00964,"close":25.83}
{"ticker":"AXL","date":"2015-04-09","pret":-0.00272,"close":25.8}
{"ticker":"AXL","date":"2015-04-10","pret":0.00581,"close":25.57}
{"ticker":"AXL","date":"2015-04-13","pret":-0.01282,"close":25.54}
{"ticker":"AXL","date":"2015-04-14","pret":-0.00039,"close":25.65}
{"ticker":"AXL","date":"2015-04-15","pret":0.00741,"close":24.84}
{"ticker":"AXL","date":"2015-04-16","pret":-0.04325,"close":24.78}
{"ticker":"AXL","date":"2015-04-17","pret":-0.00284,"close":24.7}
{"ticker":"AXL","date":"2015-04-20","pret":0.00931,"close":24.39}
{"ticker":"AXL","date":"2015-04-21","pret":-0.01379,"close":24.51}
{"ticker":"AXL","date":"2015-04-22","pret":0.00082,"close":24.66}
{"ticker":"AXL","date":"2015-04-23","pret":0.00367,"close":24.5}
{"ticker":"AXL","date":"2015-04-24","pret":-0.00244,"close":24.23}
{"ticker":"AXL","date":"2015-04-27","pret":-0.01024,"close":24.46}
{"ticker":"AXL","date":"2015-04-28","pret":0.00739,"close":24.81}
{"ticker":"AXL","date":"2015-04-29","pret":0.01138,"close":24.97}
{"ticker":"AXL","date":"2015-04-30","pret":0.00444,"close":24.93}
{"ticker":"AXL","date":"2015-05-01","pret":0.03208,"close":23.96}
{"ticker":"AXL","date":"2015-05-04","pret":-0.05858,"close":24.41}
{"ticker":"AXL","date":"2015-05-05","pret":0.01069,"close":24.01}
{"ticker":"AXL","date":"2015-05-06","pret":-0.01193,"close":23.88}
{"ticker":"AXL","date":"2015-05-07","pret":-0.00706,"close":24.51}
{"ticker":"AXL","date":"2015-05-08","pret":0.02306,"close":24.46}
{"ticker":"AXL","date":"2015-05-11","pret":-0.00654,"close":24.4}
{"ticker":"AXL","date":"2015-05-12","pret":-0.00411,"close":24.28}
{"ticker":"AXL","date":"2015-05-13","pret":0.00901,"close":24.64}
{"ticker":"AXL","date":"2015-05-14","pret":0.01377,"close":24.84}
{"ticker":"AXL","date":"2015-05-15","pret":-0.00201,"close":24.92}
{"ticker":"AXL","date":"2015-05-18","pret":0.00523,"close":25.21}
{"ticker":"AXL","date":"2015-05-19","pret":0.00878,"close":25.09}
{"ticker":"AXL","date":"2015-05-20","pret":0.00278,"close":25.44}
{"ticker":"AXL","date":"2015-05-21","pret":0.00986,"close":25.48}
{"ticker":"AXL","date":"2015-05-22","pret":-0.00118,"close":25.63}
{"ticker":"AXL","date":"2015-05-26","pret":0.00275,"close":25.36}
{"ticker":"AXL","date":"2015-05-27","pret":-0.00235,"close":25.66}
{"ticker":"AXL","date":"2015-05-28","pret":0.00548,"close":25.28}
{"ticker":"AXL","date":"2015-05-29","pret":-0.01297,"close":25.11}
{"ticker":"AXL","date":"2015-06-01","pret":0.00474,"close":25.31}
{"ticker":"AXL","date":"2015-06-02","pret":-0.00751,"close":25.25}
{"ticker":"AXL","date":"2015-06-03","pret":0.00514,"close":25.04}
{"ticker":"AXL","date":"2015-06-04","pret":-0.01913,"close":23.65}
{"ticker":"AXL","date":"2015-06-05","pret":-0.05034,"close":22.49}
{"ticker":"AXL","date":"2015-06-08","pret":-0.06784,"close":22.49}
{"ticker":"AXL","date":"2015-06-09","pret":0.01706,"close":22.23}
{"ticker":"AXL","date":"2015-06-10","pret":-0.00402,"close":22.62}
{"ticker":"AXL","date":"2015-06-11","pret":0.01156,"close":22.29}
{"ticker":"AXL","date":"2015-06-12","pret":-0.02144,"close":22.26}
{"ticker":"AXL","date":"2015-06-15","pret":-0.00271,"close":21.86}
{"ticker":"AXL","date":"2015-06-16","pret":-0.01322,"close":21.84}
{"ticker":"AXL","date":"2015-06-17","pret":0.00412,"close":21.78}
{"ticker":"AXL","date":"2015-06-18","pret":-0.00412,"close":21.96}
{"ticker":"AXL","date":"2015-06-19","pret":0.0064,"close":22.13}
{"ticker":"AXL","date":"2015-06-22","pret":0.01493,"close":22.39}
{"ticker":"AXL","date":"2015-06-23","pret":0.00493,"close":22.6}
{"ticker":"AXL","date":"2015-06-24","pret":0.01155,"close":22.29}
{"ticker":"AXL","date":"2015-06-25","pret":-0.01066,"close":22.25}
{"ticker":"AXL","date":"2015-06-26","pret":-0.00492,"close":22.25}
{"ticker":"AXL","date":"2015-06-29","pret":-0.0045,"close":21.07}
{"ticker":"AXL","date":"2015-06-30","pret":-0.04187,"close":20.91}
{"ticker":"AXL","date":"2015-07-01","pret":-0.00613,"close":21.13}
{"ticker":"AXL","date":"2015-07-02","pret":-0.00047,"close":21.18}
{"ticker":"AXL","date":"2015-07-06","pret":-0.00664,"close":21.2}
{"ticker":"AXL","date":"2015-07-07","pret":0.01324,"close":21.14}
{"ticker":"AXL","date":"2015-07-08","pret":-0.01993,"close":20.24}
{"ticker":"AXL","date":"2015-07-09","pret":-0.00867,"close":20.32}
{"ticker":"AXL","date":"2015-07-10","pret":-0.00972,"close":20.39}
{"ticker":"AXL","date":"2015-07-13","pret":-0.00098,"close":20.92}
{"ticker":"AXL","date":"2015-07-14","pret":0.01792,"close":20.7}
{"ticker":"AXL","date":"2015-07-15","pret":-0.00481,"close":20.35}
{"ticker":"AXL","date":"2015-07-16","pret":-0.0136,"close":20}
{"ticker":"AXL","date":"2015-07-17","pret":-0.02676,"close":20.32}
{"ticker":"AXL","date":"2015-07-20","pret":0.01989,"close":20.17}
{"ticker":"AXL","date":"2015-07-21","pret":-0.00296,"close":20.13}
{"ticker":"AXL","date":"2015-07-22","pret":-0.01042,"close":20.21}
{"ticker":"AXL","date":"2015-07-23","pret":0.02221,"close":20.65}
{"ticker":"AXL","date":"2015-07-24","pret":0.01068,"close":20.3}
{"ticker":"AXL","date":"2015-07-27","pret":-0.0284,"close":20.13}
{"ticker":"AXL","date":"2015-07-28","pret":0.01136,"close":20.56}
{"ticker":"AXL","date":"2015-07-29","pret":0.01269,"close":21.02}
{"ticker":"AXL","date":"2015-07-30","pret":0.01013,"close":21.15}
{"ticker":"AXL","date":"2015-07-31","pret":0.03166,"close":19.98}
{"ticker":"AXL","date":"2015-08-03","pret":-0.07382,"close":20.86}
{"ticker":"AXL","date":"2015-08-04","pret":0.04168,"close":20.87}
{"ticker":"AXL","date":"2015-08-05","pret":0.00766,"close":20.84}
{"ticker":"AXL","date":"2015-08-06","pret":-0.00286,"close":20.55}
{"ticker":"AXL","date":"2015-08-07","pret":-0.02077,"close":20.72}
{"ticker":"AXL","date":"2015-08-10","pret":0.01886,"close":21.39}
{"ticker":"AXL","date":"2015-08-11","pret":0.02273,"close":20.86}
{"ticker":"AXL","date":"2015-08-12","pret":-0.02705,"close":20.77}
{"ticker":"AXL","date":"2015-08-13","pret":0.00432,"close":20.83}
{"ticker":"AXL","date":"2015-08-14","pret":-0.0024,"close":21.45}
{"ticker":"AXL","date":"2015-08-17","pret":0.02278,"close":21.3}
{"ticker":"AXL","date":"2015-08-18","pret":-0.00282,"close":21.17}
{"ticker":"AXL","date":"2015-08-19","pret":-0.00756,"close":21.12}
{"ticker":"AXL","date":"2015-08-20","pret":-0.0019,"close":20.27}
{"ticker":"AXL","date":"2015-08-21","pret":-0.05518,"close":19.56}
{"ticker":"AXL","date":"2015-08-24","pret":-0.07287,"close":19.06}
{"ticker":"AXL","date":"2015-08-25","pret":0.05719,"close":19.15}
{"ticker":"AXL","date":"2015-08-26","pret":0,"close":19.29}
{"ticker":"AXL","date":"2015-08-27","pret":-0.00102,"close":19.88}
{"ticker":"AXL","date":"2015-08-28","pret":0.01369,"close":20.3}
{"ticker":"AXL","date":"2015-08-31","pret":0.01648,"close":20.2}
{"ticker":"AXL","date":"2015-09-01","pret":-0.02254,"close":19.14}
{"ticker":"AXL","date":"2015-09-02","pret":-0.01996,"close":19.16}
{"ticker":"AXL","date":"2015-09-03","pret":-0.00622,"close":19.29}
{"ticker":"AXL","date":"2015-09-04","pret":-0.01203,"close":19.21}
{"ticker":"AXL","date":"2015-09-08","pret":0.02905,"close":19.25}
{"ticker":"AXL","date":"2015-09-09","pret":-0.00564,"close":19.43}
{"ticker":"AXL","date":"2015-09-10","pret":-0.00206,"close":19.47}
{"ticker":"AXL","date":"2015-09-11","pret":-0.00155,"close":19.38}
{"ticker":"AXL","date":"2015-09-14","pret":0.00103,"close":19.63}
{"ticker":"AXL","date":"2015-09-15","pret":0.01535,"close":20.2}
{"ticker":"AXL","date":"2015-09-16","pret":0.02605,"close":20.74}
{"ticker":"AXL","date":"2015-09-17","pret":0.02153,"close":20.68}
{"ticker":"AXL","date":"2015-09-18","pret":-0.01512,"close":20.2}
{"ticker":"AXL","date":"2015-09-21","pret":-0.00641,"close":20}
{"ticker":"AXL","date":"2015-09-22","pret":-0.0291,"close":19.4}
{"ticker":"AXL","date":"2015-09-23","pret":-0.00869,"close":19.22}
{"ticker":"AXL","date":"2015-09-24","pret":-0.02444,"close":19.33}
{"ticker":"AXL","date":"2015-09-25","pret":0.02802,"close":19.37}
{"ticker":"AXL","date":"2015-09-28","pret":-0.01495,"close":19.24}
{"ticker":"AXL","date":"2015-09-29","pret":0.00259,"close":19.43}
{"ticker":"AXL","date":"2015-09-30","pret":0.02001,"close":19.94}
{"ticker":"AXL","date":"2015-10-01","pret":0.01912,"close":19.55}
{"ticker":"AXL","date":"2015-10-02","pret":-0.0386,"close":18.64}
{"ticker":"AXL","date":"2015-10-05","pret":-0.02464,"close":19.27}
{"ticker":"AXL","date":"2015-10-06","pret":0.02464,"close":19.51}
{"ticker":"AXL","date":"2015-10-07","pret":0.01542,"close":19.81}
{"ticker":"AXL","date":"2015-10-08","pret":0.01368,"close":20.3}
{"ticker":"AXL","date":"2015-10-09","pret":0.02288,"close":20.33}
{"ticker":"AXL","date":"2015-10-12","pret":-0.00148,"close":20.42}
{"ticker":"AXL","date":"2015-10-13","pret":0.00049,"close":20.13}
{"ticker":"AXL","date":"2015-10-14","pret":-0.00939,"close":19.94}
{"ticker":"AXL","date":"2015-10-15","pret":-0.00648,"close":20.18}
{"ticker":"AXL","date":"2015-10-16","pret":0.00896,"close":19.84}
{"ticker":"AXL","date":"2015-10-19","pret":-0.02357,"close":19.96}
{"ticker":"AXL","date":"2015-10-20","pret":0.01361,"close":20.3}
{"ticker":"AXL","date":"2015-10-21","pret":0.0252,"close":19.98}
{"ticker":"AXL","date":"2015-10-22","pret":-0.02221,"close":20.54}
{"ticker":"AXL","date":"2015-10-23","pret":0.03578,"close":21.04}
{"ticker":"AXL","date":"2015-10-26","pret":0.01006,"close":21.5}
{"ticker":"AXL","date":"2015-10-27","pret":0.01795,"close":21.6}
{"ticker":"AXL","date":"2015-10-28","pret":0.01256,"close":21.98}
{"ticker":"AXL","date":"2015-10-29","pret":0.00966,"close":21.31}
{"ticker":"AXL","date":"2015-10-30","pret":-0.02551,"close":22.16}
{"ticker":"AXL","date":"2015-11-02","pret":0.04993,"close":22.72}
{"ticker":"AXL","date":"2015-11-03","pret":0.01464,"close":22.55}
{"ticker":"AXL","date":"2015-11-04","pret":-0.00574,"close":22.37}
{"ticker":"AXL","date":"2015-11-05","pret":-0.01382,"close":22.41}
{"ticker":"AXL","date":"2015-11-06","pret":0.0076,"close":22.4}
{"ticker":"AXL","date":"2015-11-09","pret":-0.00178,"close":22.37}
{"ticker":"AXL","date":"2015-11-10","pret":-0.00403,"close":22.39}
{"ticker":"AXL","date":"2015-11-11","pret":0.00403,"close":22.61}
{"ticker":"AXL","date":"2015-11-12","pret":0.00089,"close":22.09}
{"ticker":"AXL","date":"2015-11-13","pret":-0.01619,"close":21.53}
{"ticker":"AXL","date":"2015-11-16","pret":-0.02432,"close":21.74}
{"ticker":"AXL","date":"2015-11-17","pret":0.01063,"close":21.67}
{"ticker":"AXL","date":"2015-11-18","pret":0.00367,"close":22.28}
{"ticker":"AXL","date":"2015-11-19","pret":0.0186,"close":22.14}
{"ticker":"AXL","date":"2015-11-20","pret":0.00135,"close":22.08}
{"ticker":"AXL","date":"2015-11-23","pret":-0.01492,"close":22.01}
{"ticker":"AXL","date":"2015-11-24","pret":-0.00046,"close":22.48}
{"ticker":"AXL","date":"2015-11-25","pret":0.02342,"close":22.65}
{"ticker":"AXL","date":"2015-11-26"}
{"ticker":"AXL","date":"2015-11-27","pret":0.00931,"close":22.63}
{"ticker":"AXL","date":"2015-11-30","pret":0.00352,"close":22.76}
{"ticker":"AXL","date":"2015-12-01","pret":0.00088,"close":22.46}
{"ticker":"AXL","date":"2015-12-02","pret":-0.01104,"close":22.54}
{"ticker":"AXL","date":"2015-12-03","pret":0.00576,"close":22.06}
{"ticker":"AXL","date":"2015-12-04","pret":-0.02232,"close":22.35}
{"ticker":"AXL","date":"2015-12-07","pret":0.00585,"close":21.77}
{"ticker":"AXL","date":"2015-12-08","pret":-0.03564,"close":21.56}
{"ticker":"AXL","date":"2015-12-09","pret":0.00046,"close":20.96}
{"ticker":"AXL","date":"2015-12-10","pret":-0.02686,"close":21.51}
{"ticker":"AXL","date":"2015-12-11","pret":0.01045,"close":20.88}
{"ticker":"AXL","date":"2015-12-14","pret":-0.00997,"close":20.79}
{"ticker":"AXL","date":"2015-12-15","pret":-0.01685,"close":20.26}
{"ticker":"AXL","date":"2015-12-16","pret":-0.00927,"close":20.39}
{"ticker":"AXL","date":"2015-12-17"}
{"ticker":"AXL","date":"2015-12-18","pret":-0.03287,"close":19.23}
{"ticker":"AXL","date":"2015-12-21","pret":-0.01685,"close":19.72}
{"ticker":"AXL","date":"2015-12-22","pret":0.01482,"close":19.64}
{"ticker":"AXL","date":"2015-12-23","pret":0.00354,"close":20.12}
{"ticker":"AXL","date":"2015-12-24","pret":0.01952,"close":19.87}
{"ticker":"AXL","date":"2015-12-28","pret":-0.02104,"close":19.48}
{"ticker":"AXL","date":"2015-12-29","pret":-0.00967,"close":19.72}
{"ticker":"AXL","date":"2015-12-30","pret":0.00612,"close":19.39}
{"ticker":"AXL","date":"2015-12-31","pret":-0.01484,"close":18.94}
{"ticker":"AXL","date":"2016-01-04","pret":-0.0341,"close":18.52}
{"ticker":"AXL","date":"2016-01-05","pret":-0.0075,"close":17.61}
{"ticker":"AXLL","date":"2015-01-02","pret":0.00986,"close":42.97}
{"ticker":"AXLL","date":"2015-01-05","pret":-0.00492,"close":42.18}
{"ticker":"AXLL","date":"2015-01-06","pret":-0.0073,"close":41.75}
{"ticker":"AXLL","date":"2015-01-07","pret":-0.00213,"close":41.96}
{"ticker":"AXLL","date":"2015-01-08","pret":0.00449,"close":42.72}
{"ticker":"AXLL","date":"2015-01-09","pret":0.00611,"close":42.12}
{"ticker":"AXLL","date":"2015-01-12","pret":-0.01488,"close":42.55}
{"ticker":"AXLL","date":"2015-01-13","pret":0.02607,"close":41.98}
{"ticker":"AXLL","date":"2015-01-14","pret":-0.04238,"close":40.91}
{"ticker":"AXLL","date":"2015-01-15","pret":-0.00704,"close":40.24}
{"ticker":"AXLL","date":"2015-01-16","pret":-0.02616,"close":42.65}
{"ticker":"AXLL","date":"2015-01-20","pret":0.06672,"close":43.18}
{"ticker":"AXLL","date":"2015-01-21","pret":0.00838,"close":43.72}
{"ticker":"AXLL","date":"2015-01-22","pret":0.02179,"close":44.05}
{"ticker":"AXLL","date":"2015-01-23","pret":0.00045,"close":43.26}
{"ticker":"AXLL","date":"2015-01-26","pret":-0.02062,"close":43.57}
{"ticker":"AXLL","date":"2015-01-27","pret":0,"close":44.15}
{"ticker":"AXLL","date":"2015-01-28","pret":0.02696,"close":43.39}
{"ticker":"AXLL","date":"2015-01-29","pret":-0.01362,"close":44.24}
{"ticker":"AXLL","date":"2015-01-30","pret":0.00297,"close":44.25}
{"ticker":"AXLL","date":"2015-02-02","pret":0.0138,"close":44.75}
{"ticker":"AXLL","date":"2015-02-03","pret":0.01095,"close":45.82}
{"ticker":"AXLL","date":"2015-02-04","pret":0.00731,"close":44.79}
{"ticker":"AXLL","date":"2015-02-05","pret":-0.00597,"close":45.21}
{"ticker":"AXLL","date":"2015-02-06","pret":0.00642,"close":46.23}
{"ticker":"AXLL","date":"2015-02-09","pret":0.01857,"close":45.28}
{"ticker":"AXLL","date":"2015-02-10","pret":-0.01154,"close":45.56}
{"ticker":"AXLL","date":"2015-02-11","pret":-0.00132,"close":46.54}
{"ticker":"AXLL","date":"2015-02-12","pret":0.03002,"close":46.89}
{"ticker":"AXLL","date":"2015-02-13","pret":0,"close":47.4}
{"ticker":"AXLL","date":"2015-02-17","pret":0.00425,"close":47.42}
{"ticker":"AXLL","date":"2015-02-18","pret":-0.00276,"close":46.78}
{"ticker":"AXLL","date":"2015-02-19","pret":-0.02779,"close":47.7}
{"ticker":"AXLL","date":"2015-02-20","pret":0.04443,"close":47.45}
{"ticker":"AXLL","date":"2015-02-23","pret":-0.00881,"close":47.59}
{"ticker":"AXLL","date":"2015-02-24","pret":0.00672,"close":48.11}
{"ticker":"AXLL","date":"2015-02-25","pret":0.01661,"close":48.76}
{"ticker":"AXLL","date":"2015-02-26","pret":0.00226,"close":47}
{"ticker":"AXLL","date":"2015-02-27","pret":-0.03492,"close":46.31}
{"ticker":"AXLL","date":"2015-03-02","pret":-0.00941,"close":46.95}
{"ticker":"AXLL","date":"2015-03-03","pret":0.00386,"close":46.96}
{"ticker":"AXLL","date":"2015-03-04","pret":-0.00579,"close":47.63}
{"ticker":"AXLL","date":"2015-03-05","pret":0.02822,"close":47.63}
{"ticker":"AXLL","date":"2015-03-06","pret":-0.01369,"close":46.56}
{"ticker":"AXLL","date":"2015-03-09","pret":-0.0034,"close":47.15}
{"ticker":"AXLL","date":"2015-03-10","pret":-0.00085,"close":45.57}
{"ticker":"AXLL","date":"2015-03-11","pret":-0.02436,"close":46.41}
{"ticker":"AXLL","date":"2015-03-12","pret":0.01752,"close":45.87}
{"ticker":"AXLL","date":"2015-03-13","pret":-0.01774,"close":46.38}
{"ticker":"AXLL","date":"2015-03-16","pret":0.01409,"close":46.05}
{"ticker":"AXLL","date":"2015-03-17","pret":-0.01169,"close":45.7}
{"ticker":"AXLL","date":"2015-03-18","pret":-0.00985,"close":45.62}
{"ticker":"AXLL","date":"2015-03-19","pret":-0.00198,"close":44.78}
{"ticker":"AXLL","date":"2015-03-20","pret":-0.00375,"close":44.54}
{"ticker":"AXLL","date":"2015-03-23","pret":-0.01718,"close":43.6}
{"ticker":"AXLL","date":"2015-03-24","pret":-0.01817,"close":44.26}
{"ticker":"AXLL","date":"2015-03-25","pret":0.01794,"close":44.14}
{"ticker":"AXLL","date":"2015-03-26","pret":-0.00496,"close":44.19}
{"ticker":"AXLL","date":"2015-03-27","pret":0.0565,"close":46.63}
{"ticker":"AXLL","date":"2015-03-30","pret":0.00448,"close":46.85}
{"ticker":"AXLL","date":"2015-03-31","pret":-0.00876,"close":46.94}
{"ticker":"AXLL","date":"2015-04-01","pret":0.00642,"close":46.72}
{"ticker":"AXLL","date":"2015-04-02","pret":-0.00814,"close":44.99}
{"ticker":"AXLL","date":"2015-04-06","pret":-0.03368,"close":45.22}
{"ticker":"AXLL","date":"2015-04-07","pret":0.00665,"close":45.52}
{"ticker":"AXLL","date":"2015-04-08","pret":0.00792,"close":45.69}
{"ticker":"AXLL","date":"2015-04-09","pret":0.00153,"close":45.77}
{"ticker":"AXLL","date":"2015-04-10","pret":0.00828,"close":45.82}
{"ticker":"AXLL","date":"2015-04-13","pret":-0.00435,"close":45.33}
{"ticker":"AXLL","date":"2015-04-14","pret":-0.00832,"close":45.58}
{"ticker":"AXLL","date":"2015-04-15","pret":0.00963,"close":46.05}
{"ticker":"AXLL","date":"2015-04-16","pret":0.00152,"close":45.94}
{"ticker":"AXLL","date":"2015-04-17","pret":-0.00611,"close":45.11}
{"ticker":"AXLL","date":"2015-04-20","pret":-0.01232,"close":44.14}
{"ticker":"AXLL","date":"2015-04-21","pret":-0.02352,"close":43.41}
{"ticker":"AXLL","date":"2015-04-22","pret":-0.01531,"close":42.83}
{"ticker":"AXLL","date":"2015-04-23","pret":-0.01204,"close":43.18}
{"ticker":"AXLL","date":"2015-04-24","pret":0.01066,"close":43.43}
{"ticker":"AXLL","date":"2015-04-27","pret":0.00643,"close":43.19}
{"ticker":"AXLL","date":"2015-04-28","pret":-0.01175,"close":43.31}
{"ticker":"AXLL","date":"2015-04-29","pret":0.00023,"close":41.53}
{"ticker":"AXLL","date":"2015-04-30","pret":-0.02701,"close":40.8}
{"ticker":"AXLL","date":"2015-05-01","pret":-0.02678,"close":40.73}
{"ticker":"AXLL","date":"2015-05-04","pret":-0.00417,"close":41.07}
{"ticker":"AXLL","date":"2015-05-05","pret":0.00758,"close":39.56}
{"ticker":"AXLL","date":"2015-05-06","pret":-0.03673,"close":38.07}
{"ticker":"AXLL","date":"2015-05-07","pret":-0.04604,"close":39.11}
{"ticker":"AXLL","date":"2015-05-08","pret":0.04629,"close":39.22}
{"ticker":"AXLL","date":"2015-05-11","pret":-0.01246,"close":37.8}
{"ticker":"AXLL","date":"2015-05-12","pret":-0.0418,"close":37.39}
{"ticker":"AXLL","date":"2015-05-13","pret":-0.00267,"close":37.07}
{"ticker":"AXLL","date":"2015-05-14","pret":-0.00483,"close":37.81}
{"ticker":"AXLL","date":"2015-05-15","pret":0.01176,"close":36.4}
{"ticker":"AXLL","date":"2015-05-18","pret":-0.0368,"close":37.11}
{"ticker":"AXLL","date":"2015-05-19","pret":0.01938,"close":36.72}
{"ticker":"AXLL","date":"2015-05-20","pret":-0.00515,"close":36.79}
{"ticker":"AXLL","date":"2015-05-21","pret":-0.00299,"close":35.9}
{"ticker":"AXLL","date":"2015-05-22","pret":-0.02567,"close":35.97}
{"ticker":"AXLL","date":"2015-05-26","pret":-0.00758,"close":35.5}
{"ticker":"AXLL","date":"2015-05-27","pret":0.01371,"close":37.7}
{"ticker":"AXLL","date":"2015-05-28","pret":0.04058,"close":37.69}
{"ticker":"AXLL","date":"2015-05-29","pret":0,"close":37.71}
{"ticker":"AXLL","date":"2015-06-01","pret":0.00798,"close":37.01}
{"ticker":"AXLL","date":"2015-06-02","pret":-0.02222,"close":36.93}
{"ticker":"AXLL","date":"2015-06-03","pret":0.00378,"close":37.11}
{"ticker":"AXLL","date":"2015-06-04","pret":-0.00541,"close":36.31}
{"ticker":"AXLL","date":"2015-06-05","pret":-0.01585,"close":35.9}
{"ticker":"AXLL","date":"2015-06-08","pret":-0.01331,"close":35.39}
{"ticker":"AXLL","date":"2015-06-09","pret":-0.01095,"close":35.06}
{"ticker":"AXLL","date":"2015-06-10","pret":-0.00198,"close":35.49}
{"ticker":"AXLL","date":"2015-06-11","pret":0.02596,"close":37.7}
{"ticker":"AXLL","date":"2015-06-12","pret":0.03386,"close":37.61}
{"ticker":"AXLL","date":"2015-06-15","pret":-0.00829,"close":39.66}
{"ticker":"AXLL","date":"2015-06-16","pret":0.05868,"close":39.85}
{"ticker":"AXLL","date":"2015-06-17","pret":0.00556,"close":39.41}
{"ticker":"AXLL","date":"2015-06-18","pret":-0.00278,"close":39.7}
{"ticker":"AXLL","date":"2015-06-19","pret":0.00378,"close":38.5}
{"ticker":"AXLL","date":"2015-06-22","pret":-0.02755,"close":39.06}
{"ticker":"AXLL","date":"2015-06-23","pret":0.0085,"close":38.43}
{"ticker":"AXLL","date":"2015-06-24","pret":-0.01916,"close":37.54}
{"ticker":"AXLL","date":"2015-06-25","pret":-0.01316,"close":37.61}
{"ticker":"AXLL","date":"2015-06-26","pret":-0.00265,"close":37.53}
{"ticker":"AXLL","date":"2015-06-29","pret":-0.00586,"close":35.86}
{"ticker":"AXLL","date":"2015-06-30","pret":-0.0359,"close":36.05}
{"ticker":"AXLL","date":"2015-07-01","pret":0.0047,"close":35.47}
{"ticker":"AXLL","date":"2015-07-02","pret":-0.02484,"close":34.1}
{"ticker":"AXLL","date":"2015-07-06","pret":-0.00311,"close":35.5}
{"ticker":"AXLL","date":"2015-07-07","pret":0.02076,"close":34.73}
{"ticker":"AXLL","date":"2015-07-08","pret":-0.05156,"close":33.66}
{"ticker":"AXLL","date":"2015-07-09","pret":-0.00381,"close":33.17}
{"ticker":"AXLL","date":"2015-07-10","pret":-0.01567,"close":33.45}
{"ticker":"AXLL","date":"2015-07-13","pret":0,"close":34.02}
{"ticker":"AXLL","date":"2015-07-14","pret":0.00149,"close":34.07}
{"ticker":"AXLL","date":"2015-07-15","pret":0.01653,"close":32.88}
{"ticker":"AXLL","date":"2015-07-16","pret":-0.03455,"close":32.06}
{"ticker":"AXLL","date":"2015-07-17","pret":-0.03108,"close":31.48}
{"ticker":"AXLL","date":"2015-07-20","pret":-0.01925,"close":30.48}
{"ticker":"AXLL","date":"2015-07-21","pret":-0.0291,"close":30.35}
{"ticker":"AXLL","date":"2015-07-22","pret":-0.00724,"close":30.06}
{"ticker":"AXLL","date":"2015-07-23","pret":0.00231,"close":30.05}
{"ticker":"AXLL","date":"2015-07-24","pret":-0.01027,"close":28.75}
{"ticker":"AXLL","date":"2015-07-27","pret":-0.05407,"close":28.33}
{"ticker":"AXLL","date":"2015-07-28","pret":0.00281,"close":28.98}
{"ticker":"AXLL","date":"2015-07-29","pret":0.02766,"close":28.98}
{"ticker":"AXLL","date":"2015-07-30","pret":-0.01685,"close":29.45}
{"ticker":"AXLL","date":"2015-07-31","pret":0.0223,"close":29.43}
{"ticker":"AXLL","date":"2015-08-03","pret":-0.0051,"close":29.03}
{"ticker":"AXLL","date":"2015-08-04","pret":-0.00307,"close":29.41}
{"ticker":"AXLL","date":"2015-08-05","pret":0.01628,"close":29.91}
{"ticker":"AXLL","date":"2015-08-06","pret":0.03407,"close":30.24}
{"ticker":"AXLL","date":"2015-08-07","pret":-0.03474,"close":28.25}
{"ticker":"AXLL","date":"2015-08-10","pret":-0.04335,"close":29.13}
{"ticker":"AXLL","date":"2015-08-11","pret":0.00945,"close":28.44}
{"ticker":"AXLL","date":"2015-08-12","pret":-0.02041,"close":28.03}
{"ticker":"AXLL","date":"2015-08-13","pret":-0.00678,"close":27.47}
{"ticker":"AXLL","date":"2015-08-14","pret":-0.02537,"close":28.11}
{"ticker":"AXLL","date":"2015-08-17","pret":0.01927,"close":28.19}
{"ticker":"AXLL","date":"2015-08-18","pret":0.0143,"close":27.63}
{"ticker":"AXLL","date":"2015-08-19","pret":-0.02772,"close":27.23}
{"ticker":"AXLL","date":"2015-08-20","pret":-0.01027,"close":26.11}
{"ticker":"AXLL","date":"2015-08-21","pret":-0.06395,"close":25.42}
{"ticker":"AXLL","date":"2015-08-24","pret":-0.05744,"close":24.97}
{"ticker":"AXLL","date":"2015-08-25","pret":0.06877,"close":24.31}
{"ticker":"AXLL","date":"2015-08-26","pret":-0.03199,"close":24.78}
{"ticker":"AXLL","date":"2015-08-27","pret":0.0056,"close":25.35}
{"ticker":"AXLL","date":"2015-08-28","pret":0.00239,"close":25.86}
{"ticker":"AXLL","date":"2015-08-31","pret":0.01854,"close":25.26}
{"ticker":"AXLL","date":"2015-09-01","pret":-0.02894,"close":24.58}
{"ticker":"AXLL","date":"2015-09-02","pret":-0.02815,"close":23.2}
{"ticker":"AXLL","date":"2015-09-03","pret":-0.04139,"close":23.51}
{"ticker":"AXLL","date":"2015-09-04","pret":-0.00086,"close":22.6}
{"ticker":"AXLL","date":"2015-09-08","pret":-0.01128,"close":22.98}
{"ticker":"AXLL","date":"2015-09-09","pret":0.00609,"close":22.16}
{"ticker":"AXLL","date":"2015-09-10","pret":-0.04299,"close":22.01}
{"ticker":"AXLL","date":"2015-09-11","pret":-0.01322,"close":22.37}
{"ticker":"AXLL","date":"2015-09-14","pret":0.02448,"close":21.86}
{"ticker":"AXLL","date":"2015-09-15","pret":-0.01762,"close":21.71}
{"ticker":"AXLL","date":"2015-09-16","pret":-0.0064,"close":22.2}
{"ticker":"AXLL","date":"2015-09-17","pret":0.01998,"close":21.98}
{"ticker":"AXLL","date":"2015-09-18","pret":-0.02504,"close":21.86}
{"ticker":"AXLL","date":"2015-09-21","pret":0.01827,"close":22.26}
{"ticker":"AXLL","date":"2015-09-22","pret":-0.0059,"close":21.29}
{"ticker":"AXLL","date":"2015-09-23","pret":-0.03664,"close":19.94}
{"ticker":"AXLL","date":"2015-09-24","pret":-0.07247,"close":19.83}
{"ticker":"AXLL","date":"2015-09-25","pret":0.02011,"close":19.09}
{"ticker":"AXLL","date":"2015-09-28","pret":-0.06212,"close":16.37}
{"ticker":"AXLL","date":"2015-09-29","pret":-0.14755,"close":15.76}
{"ticker":"AXLL","date":"2015-09-30","pret":-0.01796,"close":15.69}
{"ticker":"AXLL","date":"2015-10-01","pret":-0.0202,"close":15.56}
{"ticker":"AXLL","date":"2015-10-02","pret":-0.02912,"close":16.3}
{"ticker":"AXLL","date":"2015-10-05","pret":0.0813,"close":17}
{"ticker":"AXLL","date":"2015-10-06","pret":0.03216,"close":17.19}
{"ticker":"AXLL","date":"2015-10-07","pret":0.00992,"close":17.74}
{"ticker":"AXLL","date":"2015-10-08","pret":0.0303,"close":20.26}
{"ticker":"AXLL","date":"2015-10-09","pret":0.13416,"close":19.66}
{"ticker":"AXLL","date":"2015-10-12","pret":-0.02847,"close":18.87}
{"ticker":"AXLL","date":"2015-10-13","pret":-0.05252,"close":18.69}
{"ticker":"AXLL","date":"2015-10-14","pret":-0.01398,"close":19.24}
{"ticker":"AXLL","date":"2015-10-15","pret":0.04084,"close":20.25}
{"ticker":"AXLL","date":"2015-10-16","pret":0.0556,"close":20.15}
{"ticker":"AXLL","date":"2015-10-19","pret":-0.02036,"close":20.26}
{"ticker":"AXLL","date":"2015-10-20","pret":0.01098,"close":20.52}
{"ticker":"AXLL","date":"2015-10-21","pret":0.02014,"close":19.95}
{"ticker":"AXLL","date":"2015-10-22","pret":-0.02962,"close":20.02}
{"ticker":"AXLL","date":"2015-10-23","pret":0.01492,"close":20.05}
{"ticker":"AXLL","date":"2015-10-26","pret":-0.01092,"close":19.59}
{"ticker":"AXLL","date":"2015-10-27","pret":-0.03711,"close":18.73}
{"ticker":"AXLL","date":"2015-10-28","pret":-0.02517,"close":19.96}
{"ticker":"AXLL","date":"2015-10-29","pret":0.05778,"close":19.97}
{"ticker":"AXLL","date":"2015-10-30","pret":-0.001,"close":20.25}
{"ticker":"AXLL","date":"2015-11-02","pret":0.01395,"close":21.26}
{"ticker":"AXLL","date":"2015-11-03","pret":0.05347,"close":21.93}
{"ticker":"AXLL","date":"2015-11-04","pret":0.03412,"close":21.69}
{"ticker":"AXLL","date":"2015-11-05","pret":-0.01784,"close":21.19}
{"ticker":"AXLL","date":"2015-11-06","pret":-0.02855,"close":21.9}
{"ticker":"AXLL","date":"2015-11-09","pret":0.04139,"close":20.79}
{"ticker":"AXLL","date":"2015-11-10","pret":-0.0543,"close":20.38}
{"ticker":"AXLL","date":"2015-11-11","pret":-0.02681,"close":20.09}
{"ticker":"AXLL","date":"2015-11-12","pret":-0.02097,"close":19.07}
{"ticker":"AXLL","date":"2015-11-13","pret":-0.04436,"close":19.29}
{"ticker":"AXLL","date":"2015-11-16","pret":0.01777,"close":20.2}
{"ticker":"AXLL","date":"2015-11-17","pret":0.04409,"close":18.99}
{"ticker":"AXLL","date":"2015-11-18","pret":-0.04824,"close":19.27}
{"ticker":"AXLL","date":"2015-11-19","pret":0.00052,"close":19.5}
{"ticker":"AXLL","date":"2015-11-20","pret":0.02059,"close":18.84}
{"ticker":"AXLL","date":"2015-11-23","pret":-0.04373,"close":19.41}
{"ticker":"AXLL","date":"2015-11-24","pret":0.03195,"close":20.68}
{"ticker":"AXLL","date":"2015-11-25","pret":0.05369,"close":21.24}
{"ticker":"AXLL","date":"2015-11-26"}
{"ticker":"AXLL","date":"2015-11-27","pret":0.03031,"close":20.76}
{"ticker":"AXLL","date":"2015-11-30","pret":-0.01144,"close":20.84}
{"ticker":"AXLL","date":"2015-12-01","pret":0.00335,"close":20.18}
{"ticker":"AXLL","date":"2015-12-02","pret":-0.04445,"close":19.6}
{"ticker":"AXLL","date":"2015-12-03","pret":-0.01459,"close":19.93}
{"ticker":"AXLL","date":"2015-12-04","pret":-0.00051,"close":19.17}
{"ticker":"AXLL","date":"2015-12-07","pret":-0.03719,"close":17.44}
{"ticker":"AXLL","date":"2015-12-08","pret":-0.10536,"close":16.92}
{"ticker":"AXLL","date":"2015-12-09","pret":0.00175,"close":16.86}
{"ticker":"AXLL","date":"2015-12-10","pret":-0.01589,"close":16.66}
{"ticker":"AXLL","date":"2015-12-11","pret":-0.04612,"close":15.78}
{"ticker":"AXLL","date":"2015-12-14","pret":-0.02261,"close":14.87}
{"ticker":"AXLL","date":"2015-12-15","pret":-0.0435,"close":14.28}
{"ticker":"AXLL","date":"2015-12-16","pret":-0.04617,"close":14.54}
{"ticker":"AXLL","date":"2015-12-17"}
{"ticker":"AXLL","date":"2015-12-18","pret":-0.0506,"close":13.28}
{"ticker":"AXLL","date":"2015-12-21","pret":-0.03799,"close":13.48}
{"ticker":"AXLL","date":"2015-12-22","pret":0.02623,"close":14.03}
{"ticker":"AXLL","date":"2015-12-23","pret":0.05539,"close":15.17}
{"ticker":"AXLL","date":"2015-12-24","pret":0.05447,"close":15.01}
{"ticker":"AXLL","date":"2015-12-28","pret":-0.01806,"close":15.09}
{"ticker":"AXLL","date":"2015-12-29","pret":0.03318,"close":15.44}
{"ticker":"AXLL","date":"2015-12-30","pret":-0.00131,"close":15.49}
{"ticker":"AXLL","date":"2015-12-31","pret":0.00716,"close":15.4}
{"ticker":"AXLL","date":"2016-01-04","pret":-0.01966,"close":15.33}
{"ticker":"AXLL","date":"2016-01-05","pret":0.02031,"close":14.75}
{"ticker":"AXP","date":"2015-01-02","pret":-0.01576,"close":93.02}
{"ticker":"AXP","date":"2015-01-05","pret":-0.00765,"close":90.56}
{"ticker":"AXP","date":"2015-01-06","pret":-0.01823,"close":88.63}
{"ticker":"AXP","date":"2015-01-07","pret":0.00242,"close":90.3}
{"ticker":"AXP","date":"2015-01-08","pret":0.00471,"close":91.58}
{"ticker":"AXP","date":"2015-01-09","pret":0.00153,"close":90.42}
{"ticker":"AXP","date":"2015-01-12","pret":-0.01186,"close":89.5}
{"ticker":"AXP","date":"2015-01-13","pret":-0.00254,"close":89.23}
{"ticker":"AXP","date":"2015-01-14","pret":-0.03185,"close":87.07}
{"ticker":"AXP","date":"2015-01-15","pret":0.00069,"close":85.88}
{"ticker":"AXP","date":"2015-01-16","pret":-0.02266,"close":86.04}
{"ticker":"AXP","date":"2015-01-20","pret":0.0107,"close":87.26}
{"ticker":"AXP","date":"2015-01-21","pret":0.01264,"close":87.67}
{"ticker":"AXP","date":"2015-01-22","pret":-0.03557,"close":84.37}
{"ticker":"AXP","date":"2015-01-23","pret":-0.00083,"close":84.13}
{"ticker":"AXP","date":"2015-01-26","pret":-0.00773,"close":83.3}
{"ticker":"AXP","date":"2015-01-27","pret":-0.0154,"close":82.4}
{"ticker":"AXP","date":"2015-01-28","pret":0.00363,"close":81.73}
{"ticker":"AXP","date":"2015-01-29","pret":-0.00886,"close":82}
{"ticker":"AXP","date":"2015-01-30","pret":0.00061,"close":80.69}
{"ticker":"AXP","date":"2015-02-02","pret":-0.01423,"close":82.13}
{"ticker":"AXP","date":"2015-02-03","pret":0.01981,"close":83.73}
{"ticker":"AXP","date":"2015-02-04","pret":0.01108,"close":83.61}
{"ticker":"AXP","date":"2015-02-05","pret":0.00894,"close":84.73}
{"ticker":"AXP","date":"2015-02-06","pret":0.01016,"close":85.01}
{"ticker":"AXP","date":"2015-02-09","pret":-0.00684,"close":84.98}
{"ticker":"AXP","date":"2015-02-10","pret":0.01258,"close":85.84}
{"ticker":"AXP","date":"2015-02-11","pret":0.00315,"close":86.01}
{"ticker":"AXP","date":"2015-02-12","pret":-0.07043,"close":80.48}
{"ticker":"AXP","date":"2015-02-13","pret":-0.0074,"close":78.08}
{"ticker":"AXP","date":"2015-02-17","pret":-0.02912,"close":79.08}
{"ticker":"AXP","date":"2015-02-18","pret":0.02002,"close":79.78}
{"ticker":"AXP","date":"2015-02-19","pret":0.01475,"close":78.4}
{"ticker":"AXP","date":"2015-02-20","pret":-0.02112,"close":79.83}
{"ticker":"AXP","date":"2015-02-23","pret":0.02238,"close":80.3}
{"ticker":"AXP","date":"2015-02-24","pret":0.00387,"close":80.86}
{"ticker":"AXP","date":"2015-02-25","pret":0.01065,"close":82.17}
{"ticker":"AXP","date":"2015-02-26","pret":0.02254,"close":83.25}
{"ticker":"AXP","date":"2015-02-27","pret":0.00289,"close":81.59}
{"ticker":"AXP","date":"2015-03-02","pret":-0.01843,"close":82.03}
{"ticker":"AXP","date":"2015-03-03","pret":-0.0091,"close":81.91}
{"ticker":"AXP","date":"2015-03-04","pret":0.00689,"close":80.63}
{"ticker":"AXP","date":"2015-03-05","pret":-0.01097,"close":81.15}
{"ticker":"AXP","date":"2015-03-06","pret":-0.00037,"close":80.31}
{"ticker":"AXP","date":"2015-03-09","pret":-0.00597,"close":80.51}
{"ticker":"AXP","date":"2015-03-10","pret":-0.00525,"close":79.11}
{"ticker":"AXP","date":"2015-03-11","pret":-0.00415,"close":79.45}
{"ticker":"AXP","date":"2015-03-12","pret":0.00878,"close":81.56}
{"ticker":"AXP","date":"2015-03-13","pret":0.01733,"close":80.6}
{"ticker":"AXP","date":"2015-03-16","pret":-0.00764,"close":81.5}
{"ticker":"AXP","date":"2015-03-17","pret":0.00395,"close":81.06}
{"ticker":"AXP","date":"2015-03-18","pret":-0.00766,"close":81.86}
{"ticker":"AXP","date":"2015-03-19","pret":0.01552,"close":81.54}
{"ticker":"AXP","date":"2015-03-20","pret":-0.00061,"close":82.7}
{"ticker":"AXP","date":"2015-03-23","pret":0.01106,"close":82.2}
{"ticker":"AXP","date":"2015-03-24","pret":-0.00801,"close":81.37}
{"ticker":"AXP","date":"2015-03-25","pret":-0.00759,"close":80.11}
{"ticker":"AXP","date":"2015-03-26","pret":-0.02173,"close":78.48}
{"ticker":"AXP","date":"2015-03-27","pret":-0.01607,"close":77.97}
{"ticker":"AXP","date":"2015-03-30","pret":-0.00064,"close":78.05}
{"ticker":"AXP","date":"2015-03-31","pret":-0.00589,"close":78.12}
{"ticker":"AXP","date":"2015-04-01","pret":0.00205,"close":78.93}
{"ticker":"AXP","date":"2015-04-02","pret":0.01121,"close":79.7}
{"ticker":"AXP","date":"2015-04-06","pret":0.00518,"close":79.63}
{"ticker":"AXP","date":"2015-04-07","pret":-0.0095,"close":78.33}
{"ticker":"AXP","date":"2015-04-08","pret":-0.00216,"close":78.69}
{"ticker":"AXP","date":"2015-04-09","pret":0.00267,"close":79.16}
{"ticker":"AXP","date":"2015-04-10","pret":0.01,"close":79.59}
{"ticker":"AXP","date":"2015-04-13","pret":0.0039,"close":79.27}
{"ticker":"AXP","date":"2015-04-14","pret":-0.00163,"close":79.49}
{"ticker":"AXP","date":"2015-04-15","pret":-0.00214,"close":79.75}
{"ticker":"AXP","date":"2015-04-16","pret":0,"close":80.91}
{"ticker":"AXP","date":"2015-04-17","pret":-0.01305,"close":77.32}
{"ticker":"AXP","date":"2015-04-20","pret":-0.01297,"close":77.23}
{"ticker":"AXP","date":"2015-04-21","pret":-0.00013,"close":77.28}
{"ticker":"AXP","date":"2015-04-22","pret":0.00039,"close":78.44}
{"ticker":"AXP","date":"2015-04-23","pret":0.00836,"close":78.15}
{"ticker":"AXP","date":"2015-04-24","pret":0.00307,"close":77.99}
{"ticker":"AXP","date":"2015-04-27","pret":-0.00602,"close":77.49}
{"ticker":"AXP","date":"2015-04-28","pret":-0.0018,"close":77.49}
{"ticker":"AXP","date":"2015-04-29","pret":-0.00723,"close":77.16}
{"ticker":"AXP","date":"2015-04-30","pret":-0.00117,"close":77.45}
{"ticker":"AXP","date":"2015-05-01","pret":0.01046,"close":77.68}
{"ticker":"AXP","date":"2015-05-04","pret":0.00141,"close":78.28}
{"ticker":"AXP","date":"2015-05-05","pret":0.00026,"close":77.84}
{"ticker":"AXP","date":"2015-05-06","pret":0.00919,"close":77.85}
{"ticker":"AXP","date":"2015-05-07","pret":-0.01099,"close":78.43}
{"ticker":"AXP","date":"2015-05-08","pret":0.0134,"close":78.98}
{"ticker":"AXP","date":"2015-05-11","pret":0.00203,"close":79.7}
{"ticker":"AXP","date":"2015-05-12","pret":0.00126,"close":79.08}
{"ticker":"AXP","date":"2015-05-13","pret":0.00441,"close":79.86}
{"ticker":"AXP","date":"2015-05-14","pret":0.01051,"close":80.75}
{"ticker":"AXP","date":"2015-05-15","pret":0.00695,"close":80.22}
{"ticker":"AXP","date":"2015-05-18","pret":-0.00769,"close":80.17}
{"ticker":"AXP","date":"2015-05-19","pret":0.00112,"close":81.36}
{"ticker":"AXP","date":"2015-05-20","pret":0.01286,"close":80.96}
{"ticker":"AXP","date":"2015-05-21","pret":-0.01074,"close":80.76}
{"ticker":"AXP","date":"2015-05-22","pret":0.00372,"close":81.25}
{"ticker":"AXP","date":"2015-05-26","pret":0.00346,"close":80.19}
{"ticker":"AXP","date":"2015-05-27","pret":-0.00829,"close":80.11}
{"ticker":"AXP","date":"2015-05-28","pret":-0.00598,"close":80.09}
{"ticker":"AXP","date":"2015-05-29","pret":0.00088,"close":79.72}
{"ticker":"AXP","date":"2015-06-01","pret":-0.00125,"close":79.47}
{"ticker":"AXP","date":"2015-06-02","pret":-0.00854,"close":79.99}
{"ticker":"AXP","date":"2015-06-03","pret":0.01328,"close":80.6}
{"ticker":"AXP","date":"2015-06-04","pret":-0.00337,"close":79.36}
{"ticker":"AXP","date":"2015-06-05","pret":-0.00388,"close":79.39}
{"ticker":"AXP","date":"2015-06-08","pret":-0.0039,"close":78.81}
{"ticker":"AXP","date":"2015-06-09","pret":-0.00695,"close":79.17}
{"ticker":"AXP","date":"2015-06-10","pret":0.00405,"close":80.19}
{"ticker":"AXP","date":"2015-06-11","pret":0.01429,"close":80.3}
{"ticker":"AXP","date":"2015-06-12","pret":0.00112,"close":79.53}
{"ticker":"AXP","date":"2015-06-15","pret":-0.01794,"close":79.25}
{"ticker":"AXP","date":"2015-06-16","pret":0.00051,"close":79.36}
{"ticker":"AXP","date":"2015-06-17","pret":0.00756,"close":80.32}
{"ticker":"AXP","date":"2015-06-18","pret":0.00751,"close":80.77}
{"ticker":"AXP","date":"2015-06-19","pret":0.00348,"close":80.19}
{"ticker":"AXP","date":"2015-06-22","pret":0.00198,"close":81.25}
{"ticker":"AXP","date":"2015-06-23","pret":0.00938,"close":81.36}
{"ticker":"AXP","date":"2015-06-24","pret":-0.00616,"close":80.74}
{"ticker":"AXP","date":"2015-06-25","pret":0.00062,"close":79.88}
{"ticker":"AXP","date":"2015-06-26","pret":-0.01018,"close":79.88}
{"ticker":"AXP","date":"2015-06-29","pret":-0.01192,"close":77.8}
{"ticker":"AXP","date":"2015-06-30","pret":-0.01334,"close":77.72}
{"ticker":"AXP","date":"2015-07-01","pret":0.006,"close":78.4}
{"ticker":"AXP","date":"2015-07-02","pret":0.00064,"close":78.21}
{"ticker":"AXP","date":"2015-07-06","pret":-0.01459,"close":77.59}
{"ticker":"AXP","date":"2015-07-07","pret":0.00013,"close":77.55}
{"ticker":"AXP","date":"2015-07-08","pret":-0.00868,"close":75.93}
{"ticker":"AXP","date":"2015-07-09","pret":-0.00339,"close":76.34}
{"ticker":"AXP","date":"2015-07-10","pret":0.00884,"close":77.31}
{"ticker":"AXP","date":"2015-07-13","pret":0.0085,"close":78.53}
{"ticker":"AXP","date":"2015-07-14","pret":0.00805,"close":78.97}
{"ticker":"AXP","date":"2015-07-15","pret":0.0052,"close":78.54}
{"ticker":"AXP","date":"2015-07-16","pret":-0.00013,"close":78.92}
{"ticker":"AXP","date":"2015-07-17","pret":-0.0033,"close":79.22}
{"ticker":"AXP","date":"2015-07-20","pret":0.00582,"close":79.3}
{"ticker":"AXP","date":"2015-07-21","pret":0,"close":78.95}
{"ticker":"AXP","date":"2015-07-22","pret":-0.00506,"close":78.99}
{"ticker":"AXP","date":"2015-07-23","pret":-0.01406,"close":77.01}
{"ticker":"AXP","date":"2015-07-24","pret":-0.01361,"close":75.9}
{"ticker":"AXP","date":"2015-07-27","pret":-0.01591,"close":74.92}
{"ticker":"AXP","date":"2015-07-28","pret":-0.00425,"close":75.11}
{"ticker":"AXP","date":"2015-07-29","pret":-0.00013,"close":75.7}
{"ticker":"AXP","date":"2015-07-30","pret":0.00901,"close":76.12}
{"ticker":"AXP","date":"2015-07-31","pret":0.00788,"close":76.06}
{"ticker":"AXP","date":"2015-08-03","pret":-0.00696,"close":75.98}
{"ticker":"AXP","date":"2015-08-04","pret":-0.00119,"close":75.72}
{"ticker":"AXP","date":"2015-08-05","pret":0.00763,"close":75.59}
{"ticker":"AXP","date":"2015-08-06","pret":-0.00921,"close":75}
{"ticker":"AXP","date":"2015-08-07","pret":-0.00863,"close":79.72}
{"ticker":"AXP","date":"2015-08-10","pret":0.06066,"close":81.26}
{"ticker":"AXP","date":"2015-08-11","pret":0.00924,"close":81.34}
{"ticker":"AXP","date":"2015-08-12","pret":0.0036,"close":81}
{"ticker":"AXP","date":"2015-08-13","pret":0.00161,"close":80.76}
{"ticker":"AXP","date":"2015-08-14","pret":-0.00421,"close":80.91}
{"ticker":"AXP","date":"2015-08-17","pret":-0.00149,"close":81}
{"ticker":"AXP","date":"2015-08-18","pret":0.00818,"close":81.24}
{"ticker":"AXP","date":"2015-08-19","pret":-0.0016,"close":80.95}
{"ticker":"AXP","date":"2015-08-20","pret":-0.01006,"close":78.76}
{"ticker":"AXP","date":"2015-08-21","pret":-0.02516,"close":77.03}
{"ticker":"AXP","date":"2015-08-24","pret":-0.06287,"close":74.65}
{"ticker":"AXP","date":"2015-08-25","pret":0.0389,"close":73.52}
{"ticker":"AXP","date":"2015-08-26","pret":-0.0116,"close":75.63}
{"ticker":"AXP","date":"2015-08-27","pret":0.00648,"close":76.88}
{"ticker":"AXP","date":"2015-08-28","pret":0.00578,"close":76.65}
{"ticker":"AXP","date":"2015-08-31","pret":-0.00079,"close":76.72}
{"ticker":"AXP","date":"2015-09-01","pret":-0.01866,"close":74}
{"ticker":"AXP","date":"2015-09-02","pret":0.00067,"close":74.94}
{"ticker":"AXP","date":"2015-09-03","pret":0.00639,"close":75.26}
{"ticker":"AXP","date":"2015-09-04","pret":-0.0147,"close":74.08}
{"ticker":"AXP","date":"2015-09-08","pret":0.01735,"close":75.49}
{"ticker":"AXP","date":"2015-09-09","pret":0.00659,"close":75.12}
{"ticker":"AXP","date":"2015-09-10","pret":-0.0123,"close":75.31}
{"ticker":"AXP","date":"2015-09-11","pret":-0.00093,"close":75.5}
{"ticker":"AXP","date":"2015-09-14","pret":0.00106,"close":75.14}
{"ticker":"AXP","date":"2015-09-15","pret":0.00398,"close":76.5}
{"ticker":"AXP","date":"2015-09-16","pret":0.01316,"close":77.32}
{"ticker":"AXP","date":"2015-09-17","pret":0.01299,"close":77.06}
{"ticker":"AXP","date":"2015-09-18","pret":-0.01837,"close":75.95}
{"ticker":"AXP","date":"2015-09-21","pret":0.00485,"close":76.74}
{"ticker":"AXP","date":"2015-09-22","pret":-0.01066,"close":75.71}
{"ticker":"AXP","date":"2015-09-23","pret":-0.00132,"close":75.63}
{"ticker":"AXP","date":"2015-09-24","pret":-0.00691,"close":74.69}
{"ticker":"AXP","date":"2015-09-25","pret":0.00532,"close":75.1}
{"ticker":"AXP","date":"2015-09-28","pret":-0.01241,"close":73.34}
{"ticker":"AXP","date":"2015-09-29","pret":-0.0157,"close":73.1}
{"ticker":"AXP","date":"2015-09-30","pret":0.00802,"close":74.13}
{"ticker":"AXP","date":"2015-10-01","pret":0.00365,"close":73.89}
{"ticker":"AXP","date":"2015-10-02","pret":-0.01988,"close":74.41}
{"ticker":"AXP","date":"2015-10-05","pret":0.03181,"close":77.3}
{"ticker":"AXP","date":"2015-10-06","pret":0.02876,"close":76.91}
{"ticker":"AXP","date":"2015-10-07","pret":-0.00558,"close":77.18}
{"ticker":"AXP","date":"2015-10-08","pret":0.00234,"close":77.18}
{"ticker":"AXP","date":"2015-10-09","pret":0.00596,"close":77.33}
{"ticker":"AXP","date":"2015-10-12","pret":-0.00375,"close":77.31}
{"ticker":"AXP","date":"2015-10-13","pret":-0.00403,"close":76.6}
{"ticker":"AXP","date":"2015-10-14","pret":-0.00574,"close":76.17}
{"ticker":"AXP","date":"2015-10-15","pret":0.00769,"close":76.74}
{"ticker":"AXP","date":"2015-10-16","pret":0.00104,"close":77.21}
{"ticker":"AXP","date":"2015-10-19","pret":-0.00169,"close":77}
{"ticker":"AXP","date":"2015-10-20","pret":0.0013,"close":76.95}
{"ticker":"AXP","date":"2015-10-21","pret":0.00311,"close":76.51}
{"ticker":"AXP","date":"2015-10-22","pret":-0.05628,"close":72.5}
{"ticker":"AXP","date":"2015-10-23","pret":-0.00329,"close":74.59}
{"ticker":"AXP","date":"2015-10-26","pret":0.00657,"close":74.19}
{"ticker":"AXP","date":"2015-10-27","pret":0.00666,"close":74.01}
{"ticker":"AXP","date":"2015-10-28","pret":0.00756,"close":74.45}
{"ticker":"AXP","date":"2015-10-29","pret":-0.00269,"close":74.22}
{"ticker":"AXP","date":"2015-10-30","pret":-0.00094,"close":73.26}
{"ticker":"AXP","date":"2015-11-02","pret":-0.00881,"close":73.94}
{"ticker":"AXP","date":"2015-11-03","pret":0.00976,"close":74.03}
{"ticker":"AXP","date":"2015-11-04","pret":0.00215,"close":74.07}
{"ticker":"AXP","date":"2015-11-05","pret":-0.00215,"close":73.93}
{"ticker":"AXP","date":"2015-11-06","pret":0.00551,"close":74.3}
{"ticker":"AXP","date":"2015-11-09","pret":-0.00646,"close":73.42}
{"ticker":"AXP","date":"2015-11-10","pret":-0.01304,"close":73.37}
{"ticker":"AXP","date":"2015-11-11","pret":0.00464,"close":72.91}
{"ticker":"AXP","date":"2015-11-12","pret":-0.01012,"close":71.98}
{"ticker":"AXP","date":"2015-11-13","pret":-0.01426,"close":71.2}
{"ticker":"AXP","date":"2015-11-16","pret":-0.01207,"close":71.66}
{"ticker":"AXP","date":"2015-11-17","pret":0.01527,"close":71.11}
{"ticker":"AXP","date":"2015-11-18","pret":-0.01104,"close":72.15}
{"ticker":"AXP","date":"2015-11-19","pret":0.01354,"close":72.74}
{"ticker":"AXP","date":"2015-11-20","pret":0.01076,"close":72.42}
{"ticker":"AXP","date":"2015-11-23","pret":-0.00578,"close":72.24}
{"ticker":"AXP","date":"2015-11-24","pret":-0.00818,"close":71.63}
{"ticker":"AXP","date":"2015-11-25","pret":-0.00237,"close":71.69}
{"ticker":"AXP","date":"2015-11-26"}
{"ticker":"AXP","date":"2015-11-27","pret":0.00139,"close":71.85}
{"ticker":"AXP","date":"2015-11-30","pret":0.0007,"close":71.64}
{"ticker":"AXP","date":"2015-12-01","pret":0.00209,"close":72.2}
{"ticker":"AXP","date":"2015-12-02","pret":0.00194,"close":71.2}
{"ticker":"AXP","date":"2015-12-03","pret":-0.01017,"close":70.42}
{"ticker":"AXP","date":"2015-12-04","pret":-0.01282,"close":71.1}
{"ticker":"AXP","date":"2015-12-07","pret":0.00453,"close":70.61}
{"ticker":"AXP","date":"2015-12-08","pret":-0.01108,"close":69.91}
{"ticker":"AXP","date":"2015-12-09","pret":-0.0086,"close":69.86}
{"ticker":"AXP","date":"2015-12-10","pret":0.00431,"close":70.11}
{"ticker":"AXP","date":"2015-12-11","pret":-0.01009,"close":68.86}
{"ticker":"AXP","date":"2015-12-14","pret":-0.00072,"close":68.83}
{"ticker":"AXP","date":"2015-12-15","pret":0.01096,"close":70.15}
{"ticker":"AXP","date":"2015-12-16","pret":0.01367,"close":70.71}
{"ticker":"AXP","date":"2015-12-17"}
{"ticker":"AXP","date":"2015-12-18","pret":-0.0226,"close":67.87}
{"ticker":"AXP","date":"2015-12-21","pret":-0.01428,"close":68.4}
{"ticker":"AXP","date":"2015-12-22","pret":0.00862,"close":68.85}
{"ticker":"AXP","date":"2015-12-23","pret":0.0045,"close":69.97}
{"ticker":"AXP","date":"2015-12-24","pret":0.00994,"close":70.16}
{"ticker":"AXP","date":"2015-12-28","pret":0.00372,"close":69.76}
{"ticker":"AXP","date":"2015-12-29","pret":0.00399,"close":70.55}
{"ticker":"AXP","date":"2015-12-30","pret":0.00327,"close":70.16}
{"ticker":"AXP","date":"2015-12-31","pret":-0.00712,"close":69.55}
{"ticker":"AXP","date":"2016-01-04","pret":-0.02781,"close":67.59}
{"ticker":"AXP","date":"2016-01-05","pret":-0.01063,"close":66.55}
{"ticker":"AXS","date":"2015-01-02","pret":-0.00623,"close":50.49}
{"ticker":"AXS","date":"2015-01-05","pret":-0.02112,"close":49.9}
{"ticker":"AXS","date":"2015-01-06","pret":-0.002,"close":49.58}
{"ticker":"AXS","date":"2015-01-07","pret":-0.00823,"close":49.65}
{"ticker":"AXS","date":"2015-01-08","pret":0.00763,"close":50.73}
{"ticker":"AXS","date":"2015-01-09","pret":0.01548,"close":49.88}
{"ticker":"AXS","date":"2015-01-12","pret":-0.01568,"close":48.79}
{"ticker":"AXS","date":"2015-01-13","pret":-0.01654,"close":48.98}
{"ticker":"AXS","date":"2015-01-14","pret":-0.01393,"close":48.1}
{"ticker":"AXS","date":"2015-01-15","pret":-0.00787,"close":48.11}
{"ticker":"AXS","date":"2015-01-16","pret":0.00062,"close":48.9}
{"ticker":"AXS","date":"2015-01-20","pret":0.01894,"close":48.1}
{"ticker":"AXS","date":"2015-01-21","pret":-0.0181,"close":48.45}
{"ticker":"AXS","date":"2015-01-22","pret":0.01402,"close":49.49}
{"ticker":"AXS","date":"2015-01-23","pret":0.01302,"close":49.33}
{"ticker":"AXS","date":"2015-01-26","pret":0.0202,"close":52.14}
{"ticker":"AXS","date":"2015-01-27","pret":0.02019,"close":52.35}
{"ticker":"AXS","date":"2015-01-28","pret":0.0215,"close":51.69}
{"ticker":"AXS","date":"2015-01-29","pret":-0.01976,"close":51.3}
{"ticker":"AXS","date":"2015-01-30","pret":-0.01208,"close":50.9}
{"ticker":"AXS","date":"2015-02-02","pret":-0.00177,"close":51.12}
{"ticker":"AXS","date":"2015-02-03","pret":0.0047,"close":51.31}
{"ticker":"AXS","date":"2015-02-04","pret":0.00254,"close":51.06}
{"ticker":"AXS","date":"2015-02-05","pret":-0.00156,"close":51.24}
{"ticker":"AXS","date":"2015-02-06","pret":0.0101,"close":50.74}
{"ticker":"AXS","date":"2015-02-09","pret":-0.02209,"close":50.73}
{"ticker":"AXS","date":"2015-02-10","pret":0.00846,"close":51.7}
{"ticker":"AXS","date":"2015-02-11","pret":0.01343,"close":51.53}
{"ticker":"AXS","date":"2015-02-12","pret":0.00058,"close":51.84}
{"ticker":"AXS","date":"2015-02-13","pret":0.00212,"close":51.86}
{"ticker":"AXS","date":"2015-02-17","pret":0.00634,"close":51.84}
{"ticker":"AXS","date":"2015-02-18","pret":-0.00634,"close":52.07}
{"ticker":"AXS","date":"2015-02-19","pret":0.00289,"close":52.07}
{"ticker":"AXS","date":"2015-02-20","pret":-0.00077,"close":52.23}
{"ticker":"AXS","date":"2015-02-23","pret":0.00729,"close":52.17}
{"ticker":"AXS","date":"2015-02-24","pret":-0.00556,"close":52.06}
{"ticker":"AXS","date":"2015-02-25","pret":-0.00154,"close":52}
{"ticker":"AXS","date":"2015-02-26","pret":-0.00058,"close":51.9}
{"ticker":"AXS","date":"2015-02-27","pret":-0.0027,"close":51.83}
{"ticker":"AXS","date":"2015-03-02","pret":0.00135,"close":51.95}
{"ticker":"AXS","date":"2015-03-03","pret":0.00077,"close":51.85}
{"ticker":"AXS","date":"2015-03-04","pret":-0.00289,"close":50.85}
{"ticker":"AXS","date":"2015-03-05","pret":-0.0144,"close":50.93}
{"ticker":"AXS","date":"2015-03-06","pret":-0.00511,"close":51.49}
{"ticker":"AXS","date":"2015-03-09","pret":0.0135,"close":51.5}
{"ticker":"AXS","date":"2015-03-10","pret":-0.0035,"close":50.28}
{"ticker":"AXS","date":"2015-03-11","pret":-0.02009,"close":50.63}
{"ticker":"AXS","date":"2015-03-12","pret":0.00813,"close":50.73}
{"ticker":"AXS","date":"2015-03-13","pret":-0.00099,"close":50.7}
{"ticker":"AXS","date":"2015-03-16","pret":0.00296,"close":50.89}
{"ticker":"AXS","date":"2015-03-17","pret":-0.00217,"close":51.23}
{"ticker":"AXS","date":"2015-03-18","pret":0.00669,"close":51.35}
{"ticker":"AXS","date":"2015-03-19","pret":0.00742,"close":51.45}
{"ticker":"AXS","date":"2015-03-20","pret":0.00292,"close":51.3}
{"ticker":"AXS","date":"2015-03-23","pret":-0.00311,"close":51.55}
{"ticker":"AXS","date":"2015-03-24","pret":0.0035,"close":51.06}
{"ticker":"AXS","date":"2015-03-25","pret":-0.0074,"close":51.3}
{"ticker":"AXS","date":"2015-03-26","pret":0.00215,"close":51.45}
{"ticker":"AXS","date":"2015-03-27","pret":-0.00391,"close":51.28}
{"ticker":"AXS","date":"2015-03-30","pret":0.00819,"close":51.61}
{"ticker":"AXS","date":"2015-03-31","pret":0.00097,"close":51.58}
{"ticker":"AXS","date":"2015-04-01","pret":0.00155,"close":51.49}
{"ticker":"AXS","date":"2015-04-02","pret":-0.00194,"close":51.34}
{"ticker":"AXS","date":"2015-04-06","pret":-0.00916,"close":51.33}
{"ticker":"AXS","date":"2015-04-07","pret":0.00742,"close":51.04}
{"ticker":"AXS","date":"2015-04-08","pret":-0.00546,"close":51.01}
{"ticker":"AXS","date":"2015-04-09","pret":0,"close":51.67}
{"ticker":"AXS","date":"2015-04-10","pret":0.0107,"close":52.32}
{"ticker":"AXS","date":"2015-04-13","pret":0.0123,"close":52.8}
{"ticker":"AXS","date":"2015-04-14","pret":0.0078,"close":53.05}
{"ticker":"AXS","date":"2015-04-15","pret":0.00642,"close":53.26}
{"ticker":"AXS","date":"2015-04-16","pret":0.00019,"close":53.3}
{"ticker":"AXS","date":"2015-04-17","pret":-0.00132,"close":52.77}
{"ticker":"AXS","date":"2015-04-20","pret":-0.00302,"close":52.63}
{"ticker":"AXS","date":"2015-04-21","pret":-0.00322,"close":52.27}
{"ticker":"AXS","date":"2015-04-22","pret":-0.00934,"close":51.67}
{"ticker":"AXS","date":"2015-04-23","pret":-0.01195,"close":51.59}
{"ticker":"AXS","date":"2015-04-24","pret":-0.00175,"close":51.2}
{"ticker":"AXS","date":"2015-04-27","pret":-0.00331,"close":51.22}
{"ticker":"AXS","date":"2015-04-28","pret":-0.0043,"close":51.93}
{"ticker":"AXS","date":"2015-04-29","pret":0.01186,"close":51.86}
{"ticker":"AXS","date":"2015-04-30","pret":-0.00407,"close":52.06}
{"ticker":"AXS","date":"2015-05-01","pret":0.011,"close":52.33}
{"ticker":"AXS","date":"2015-05-04","pret":0.0107,"close":52.41}
{"ticker":"AXS","date":"2015-05-05","pret":-0.00648,"close":52.14}
{"ticker":"AXS","date":"2015-05-06","pret":-0.00038,"close":53.4}
{"ticker":"AXS","date":"2015-05-07","pret":0.01613,"close":54.04}
{"ticker":"AXS","date":"2015-05-08","pret":0.0216,"close":55.06}
{"ticker":"AXS","date":"2015-05-11","pret":0.01481,"close":55.19}
{"ticker":"AXS","date":"2015-05-12","pret":-0.00073,"close":55.36}
{"ticker":"AXS","date":"2015-05-13","pret":0.00561,"close":54.78}
{"ticker":"AXS","date":"2015-05-14","pret":-0.00616,"close":55.53}
{"ticker":"AXS","date":"2015-05-15","pret":0.00652,"close":55.29}
{"ticker":"AXS","date":"2015-05-18","pret":-0.00307,"close":56.01}
{"ticker":"AXS","date":"2015-05-19","pret":0.01403,"close":55.91}
{"ticker":"AXS","date":"2015-05-20","pret":-0.00322,"close":55.97}
{"ticker":"AXS","date":"2015-05-21","pret":0.00054,"close":55.66}
{"ticker":"AXS","date":"2015-05-22","pret":-0.00413,"close":55.49}
{"ticker":"AXS","date":"2015-05-26","pret":-0.00505,"close":54.43}
{"ticker":"AXS","date":"2015-05-27","pret":-0.01566,"close":55.04}
{"ticker":"AXS","date":"2015-05-28","pret":0.0075,"close":55}
{"ticker":"AXS","date":"2015-05-29","pret":0.00599,"close":55.04}
{"ticker":"AXS","date":"2015-06-01","pret":-0.00109,"close":54.94}
{"ticker":"AXS","date":"2015-06-02","pret":-0.00381,"close":55.02}
{"ticker":"AXS","date":"2015-06-03","pret":0.00109,"close":55.06}
{"ticker":"AXS","date":"2015-06-04","pret":-0.00364,"close":53.99}
{"ticker":"AXS","date":"2015-06-05","pret":-0.01267,"close":53.96}
{"ticker":"AXS","date":"2015-06-08","pret":-0.00296,"close":53.22}
{"ticker":"AXS","date":"2015-06-09","pret":-0.01494,"close":53.13}
{"ticker":"AXS","date":"2015-06-10","pret":0.003,"close":53.96}
{"ticker":"AXS","date":"2015-06-11","pret":0.01175,"close":56.01}
{"ticker":"AXS","date":"2015-06-12","pret":0.03354,"close":55.64}
{"ticker":"AXS","date":"2015-06-15","pret":-0.009,"close":55.34}
{"ticker":"AXS","date":"2015-06-16","pret":-0.00145,"close":57.66}
{"ticker":"AXS","date":"2015-06-17","pret":0.03226,"close":56.79}
{"ticker":"AXS","date":"2015-06-18","pret":-0.0014,"close":56.45}
{"ticker":"AXS","date":"2015-06-19","pret":-0.00882,"close":55.71}
{"ticker":"AXS","date":"2015-06-22","pret":-0.01194,"close":55.3}
{"ticker":"AXS","date":"2015-06-23","pret":-0.00882,"close":55.2}
{"ticker":"AXS","date":"2015-06-24","pret":-0.00344,"close":54.44}
{"ticker":"AXS","date":"2015-06-25","pret":-0.0104,"close":53.67}
{"ticker":"AXS","date":"2015-06-26","pret":-0.01832,"close":53.25}
{"ticker":"AXS","date":"2015-06-29","pret":-0.01373,"close":53.15}
{"ticker":"AXS","date":"2015-06-30","pret":0.01448,"close":53.37}
{"ticker":"AXS","date":"2015-07-01","pret":0.01372,"close":54.62}
{"ticker":"AXS","date":"2015-07-02","pret":0.00734,"close":54.19}
{"ticker":"AXS","date":"2015-07-06","pret":-0.01566,"close":54.91}
{"ticker":"AXS","date":"2015-07-07","pret":0.01931,"close":55.16}
{"ticker":"AXS","date":"2015-07-08","pret":-0.00292,"close":55}
{"ticker":"AXS","date":"2015-07-09","pret":0.02132,"close":55.44}
{"ticker":"AXS","date":"2015-07-10","pret":-0.00089,"close":56.03}
{"ticker":"AXS","date":"2015-07-13","pret":0.00979,"close":55.78}
{"ticker":"AXS","date":"2015-07-14","pret":-0.02585,"close":55.13}
{"ticker":"AXS","date":"2015-07-15","pret":-0.00091,"close":55.31}
{"ticker":"AXS","date":"2015-07-16","pret":0.00327,"close":54.84}
{"ticker":"AXS","date":"2015-07-17","pret":-0.00455,"close":54.75}
{"ticker":"AXS","date":"2015-07-20","pret":-0.00164,"close":54.78}
{"ticker":"AXS","date":"2015-07-21","pret":0.00292,"close":54.62}
{"ticker":"AXS","date":"2015-07-22","pret":-0.00639,"close":55.2}
{"ticker":"AXS","date":"2015-07-23","pret":0.01002,"close":54.82}
{"ticker":"AXS","date":"2015-07-24","pret":-0.00655,"close":55.89}
{"ticker":"AXS","date":"2015-07-27","pret":0.01612,"close":55.91}
{"ticker":"AXS","date":"2015-07-28","pret":0.0052,"close":55.44}
{"ticker":"AXS","date":"2015-07-29","pret":-0.01712,"close":55.47}
{"ticker":"AXS","date":"2015-07-30","pret":0.00959,"close":56.34}
{"ticker":"AXS","date":"2015-07-31","pret":0.01572,"close":57.56}
{"ticker":"AXS","date":"2015-08-03","pret":0.02555,"close":59.77}
{"ticker":"AXS","date":"2015-08-04","pret":0.03514,"close":58.55}
{"ticker":"AXS","date":"2015-08-05","pret":-0.01903,"close":57.3}
{"ticker":"AXS","date":"2015-08-06","pret":-0.02426,"close":57.32}
{"ticker":"AXS","date":"2015-08-07","pret":-0.00279,"close":57.04}
{"ticker":"AXS","date":"2015-08-10","pret":-0.00157,"close":57.83}
{"ticker":"AXS","date":"2015-08-11","pret":0.0061,"close":57.68}
{"ticker":"AXS","date":"2015-08-12","pret":-0.00157,"close":57.17}
{"ticker":"AXS","date":"2015-08-13","pret":-0.00506,"close":57.25}
{"ticker":"AXS","date":"2015-08-14","pret":0.00524,"close":57.27}
{"ticker":"AXS","date":"2015-08-17","pret":-0.00699,"close":57.84}
{"ticker":"AXS","date":"2015-08-18","pret":0.0141,"close":59.08}
{"ticker":"AXS","date":"2015-08-19","pret":0.01799,"close":58.18}
{"ticker":"AXS","date":"2015-08-20","pret":-0.01626,"close":57.82}
{"ticker":"AXS","date":"2015-08-21","pret":-0.00954,"close":56.86}
{"ticker":"AXS","date":"2015-08-24","pret":-0.0502,"close":54.27}
{"ticker":"AXS","date":"2015-08-25","pret":0.01419,"close":53.32}
{"ticker":"AXS","date":"2015-08-26","pret":-0.01749,"close":54.03}
{"ticker":"AXS","date":"2015-08-27","pret":0.00275,"close":55.2}
{"ticker":"AXS","date":"2015-08-28","pret":0.0142,"close":55.21}
{"ticker":"AXS","date":"2015-08-31","pret":-0.0029,"close":56}
{"ticker":"AXS","date":"2015-09-01","pret":-0.00091,"close":54.77}
{"ticker":"AXS","date":"2015-09-02","pret":0.00453,"close":55.24}
{"ticker":"AXS","date":"2015-09-03","pret":0,"close":55.28}
{"ticker":"AXS","date":"2015-09-04","pret":-0.0109,"close":54.02}
{"ticker":"AXS","date":"2015-09-08","pret":-0.00531,"close":54.81}
{"ticker":"AXS","date":"2015-09-09","pret":0.01602,"close":53.87}
{"ticker":"AXS","date":"2015-09-10","pret":-0.03905,"close":54.08}
{"ticker":"AXS","date":"2015-09-11","pret":0.01269,"close":54.24}
{"ticker":"AXS","date":"2015-09-14","pret":0.00647,"close":53.84}
{"ticker":"AXS","date":"2015-09-15","pret":-0.00536,"close":54.24}
{"ticker":"AXS","date":"2015-09-16","pret":0.0037,"close":54.16}
{"ticker":"AXS","date":"2015-09-17","pret":-0.00018,"close":53.73}
{"ticker":"AXS","date":"2015-09-18","pret":-0.01713,"close":53.29}
{"ticker":"AXS","date":"2015-09-21","pret":0.00524,"close":54.2}
{"ticker":"AXS","date":"2015-09-22","pret":0.00056,"close":54.05}
{"ticker":"AXS","date":"2015-09-23","pret":0.00781,"close":54.01}
{"ticker":"AXS","date":"2015-09-24","pret":-0.00371,"close":54.98}
{"ticker":"AXS","date":"2015-09-25","pret":0.02968,"close":55}
{"ticker":"AXS","date":"2015-09-28","pret":-0.01711,"close":54.24}
{"ticker":"AXS","date":"2015-09-29","pret":-0.00368,"close":53.99}
{"ticker":"AXS","date":"2015-09-30","pret":0.00018,"close":53.72}
{"ticker":"AXS","date":"2015-10-01","pret":-0.00944,"close":53.11}
{"ticker":"AXS","date":"2015-10-02","pret":-0.02334,"close":53.13}
{"ticker":"AXS","date":"2015-10-05","pret":0.01606,"close":53.5}
{"ticker":"AXS","date":"2015-10-06","pret":0.00112,"close":53.31}
{"ticker":"AXS","date":"2015-10-07","pret":-0.00169,"close":53.5}
{"ticker":"AXS","date":"2015-10-08","pret":-0.00828,"close":53.41}
{"ticker":"AXS","date":"2015-10-09","pret":0.01016,"close":53.8}
{"ticker":"AXS","date":"2015-10-12","pret":0.00783,"close":53.69}
{"ticker":"AXS","date":"2015-10-13","pret":-0.00335,"close":53.6}
{"ticker":"AXS","date":"2015-10-14","pret":-0.00186,"close":53.3}
{"ticker":"AXS","date":"2015-10-15","pret":-0.00168,"close":53.86}
{"ticker":"AXS","date":"2015-10-16","pret":0.00967,"close":54.08}
{"ticker":"AXS","date":"2015-10-19","pret":-0.00018,"close":53.83}
{"ticker":"AXS","date":"2015-10-20","pret":-0.00185,"close":54.36}
{"ticker":"AXS","date":"2015-10-21","pret":0.01254,"close":54.18}
{"ticker":"AXS","date":"2015-10-22","pret":-0.00422,"close":54.46}
{"ticker":"AXS","date":"2015-10-23","pret":0.00715,"close":54.63}
{"ticker":"AXS","date":"2015-10-26","pret":-0.00164,"close":54.52}
{"ticker":"AXS","date":"2015-10-27","pret":-0.00624,"close":53.35}
{"ticker":"AXS","date":"2015-10-28","pret":-0.01223,"close":54.34}
{"ticker":"AXS","date":"2015-10-29","pret":0.00669,"close":54.32}
{"ticker":"AXS","date":"2015-10-30","pret":0.00591,"close":54}
{"ticker":"AXS","date":"2015-11-02","pret":-0.00758,"close":54.9}
{"ticker":"AXS","date":"2015-11-03","pret":0.01801,"close":54.8}
{"ticker":"AXS","date":"2015-11-04","pret":-0.00109,"close":54.85}
{"ticker":"AXS","date":"2015-11-05","pret":0.00055,"close":55}
{"ticker":"AXS","date":"2015-11-06","pret":0.00762,"close":55.67}
{"ticker":"AXS","date":"2015-11-09","pret":0.00397,"close":55.31}
{"ticker":"AXS","date":"2015-11-10","pret":-0.00361,"close":55.42}
{"ticker":"AXS","date":"2015-11-11","pret":0.00469,"close":55.66}
{"ticker":"AXS","date":"2015-11-12","pret":0.00018,"close":55.15}
{"ticker":"AXS","date":"2015-11-13","pret":-0.0094,"close":54.96}
{"ticker":"AXS","date":"2015-11-16","pret":-0.002,"close":55.13}
{"ticker":"AXS","date":"2015-11-17","pret":0.00345,"close":54.85}
{"ticker":"AXS","date":"2015-11-18","pret":-0.00436,"close":55.49}
{"ticker":"AXS","date":"2015-11-19","pret":0.01159,"close":55.55}
{"ticker":"AXS","date":"2015-11-20","pret":0.0036,"close":55.47}
{"ticker":"AXS","date":"2015-11-23","pret":-0.00504,"close":55.52}
{"ticker":"AXS","date":"2015-11-24","pret":-0.00325,"close":56.09}
{"ticker":"AXS","date":"2015-11-25","pret":0.0149,"close":55.5}
{"ticker":"AXS","date":"2015-11-26"}
{"ticker":"AXS","date":"2015-11-27","pret":-0.01129,"close":55.5}
{"ticker":"AXS","date":"2015-11-30","pret":0.0036,"close":56}
{"ticker":"AXS","date":"2015-12-01","pret":0.00894,"close":56.13}
{"ticker":"AXS","date":"2015-12-02","pret":-0.00125,"close":55.7}
{"ticker":"AXS","date":"2015-12-03","pret":-0.00733,"close":55.75}
{"ticker":"AXS","date":"2015-12-04","pret":0.00358,"close":56.94}
{"ticker":"AXS","date":"2015-12-07","pret":0.02404,"close":57.46}
{"ticker":"AXS","date":"2015-12-08","pret":-0.00455,"close":56.98}
{"ticker":"AXS","date":"2015-12-09","pret":0.00035,"close":56.38}
{"ticker":"AXS","date":"2015-12-10","pret":-0.01591,"close":56.59}
{"ticker":"AXS","date":"2015-12-11","pret":-0.00268,"close":56.27}
{"ticker":"AXS","date":"2015-12-14","pret":0.00535,"close":56.33}
{"ticker":"AXS","date":"2015-12-15","pret":0.00231,"close":55.76}
{"ticker":"AXS","date":"2015-12-16","pret":-0.00783,"close":56.28}
{"ticker":"AXS","date":"2015-12-17"}
{"ticker":"AXS","date":"2015-12-18","pret":-0.00681,"close":55.68}
{"ticker":"AXS","date":"2015-12-21","pret":0.00592,"close":56.12}
{"ticker":"AXS","date":"2015-12-22","pret":0.00482,"close":56.35}
{"ticker":"AXS","date":"2015-12-23","pret":0.00603,"close":56.63}
{"ticker":"AXS","date":"2015-12-24","pret":0.00124,"close":56.83}
{"ticker":"AXS","date":"2015-12-28","pret":0.00018,"close":56.63}
{"ticker":"AXS","date":"2015-12-29","pret":-0.00088,"close":57}
{"ticker":"AXS","date":"2015-12-30","pret":0.00582,"close":56.85}
{"ticker":"AXS","date":"2015-12-31","pret":-0.00106,"close":56.22}
{"ticker":"AXS","date":"2016-01-04","pret":-0.01829,"close":55.9}
{"ticker":"AXS","date":"2016-01-05","pret":0.00125,"close":56.03}
{"ticker":"AXTA","date":"2015-01-02","pret":0.00229,"close":26.24}
{"ticker":"AXTA","date":"2015-01-05","pret":0.00799,"close":26.68}
{"ticker":"AXTA","date":"2015-01-06","pret":0.0143,"close":27.71}
{"ticker":"AXTA","date":"2015-01-07","pret":0.04314,"close":26.86}
{"ticker":"AXTA","date":"2015-01-08","pret":-0.03829,"close":27.44}
{"ticker":"AXTA","date":"2015-01-09","pret":0.01988,"close":26.92}
{"ticker":"AXTA","date":"2015-01-12","pret":-0.0195,"close":26.99}
{"ticker":"AXTA","date":"2015-01-13","pret":0.01914,"close":27.66}
{"ticker":"AXTA","date":"2015-01-14","pret":0.00618,"close":27.1}
{"ticker":"AXTA","date":"2015-01-15","pret":-0.0157,"close":26.43}
{"ticker":"AXTA","date":"2015-01-16","pret":-0.02837,"close":26.89}
{"ticker":"AXTA","date":"2015-01-20","pret":0.02209,"close":26.65}
{"ticker":"AXTA","date":"2015-01-21","pret":-0.01417,"close":26.94}
{"ticker":"AXTA","date":"2015-01-22","pret":0.00935,"close":27.13}
{"ticker":"AXTA","date":"2015-01-23","pret":0.01037,"close":26.92}
{"ticker":"AXTA","date":"2015-01-26","pret":-0.00591,"close":26.35}
{"ticker":"AXTA","date":"2015-01-27","pret":-0.03737,"close":25.82}
{"ticker":"AXTA","date":"2015-01-28","pret":-0.00077,"close":25.49}
{"ticker":"AXTA","date":"2015-01-29","pret":-0.0163,"close":26}
{"ticker":"AXTA","date":"2015-01-30","pret":0.01321,"close":25.67}
{"ticker":"AXTA","date":"2015-02-02","pret":-0.01126,"close":25.28}
{"ticker":"AXTA","date":"2015-02-03","pret":-0.01416,"close":25.16}
{"ticker":"AXTA","date":"2015-02-04","pret":-0.01115,"close":25.16}
{"ticker":"AXTA","date":"2015-02-05","pret":0.00917,"close":25.06}
{"ticker":"AXTA","date":"2015-02-06","pret":-0.00757,"close":25.2}
{"ticker":"AXTA","date":"2015-02-09","pret":0.01153,"close":24.98}
{"ticker":"AXTA","date":"2015-02-10","pret":-0.01473,"close":24.99}
{"ticker":"AXTA","date":"2015-02-11","pret":0.0028,"close":25.46}
{"ticker":"AXTA","date":"2015-02-12","pret":0.02254,"close":25.64}
{"ticker":"AXTA","date":"2015-02-13","pret":0.00312,"close":25.26}
{"ticker":"AXTA","date":"2015-02-17","pret":-0.01532,"close":25.49}
{"ticker":"AXTA","date":"2015-02-18","pret":0.00946,"close":25.95}
{"ticker":"AXTA","date":"2015-02-19","pret":0.01286,"close":26.78}
{"ticker":"AXTA","date":"2015-02-20","pret":0.03163,"close":26.93}
{"ticker":"AXTA","date":"2015-02-23","pret":0.02079,"close":28.2}
{"ticker":"AXTA","date":"2015-02-24","pret":0.04032,"close":28.04}
{"ticker":"AXTA","date":"2015-02-25","pret":-0.01314,"close":28.19}
{"ticker":"AXTA","date":"2015-02-26","pret":0.0089,"close":27.89}
{"ticker":"AXTA","date":"2015-02-27","pret":-0.0132,"close":28.4}
{"ticker":"AXTA","date":"2015-03-02","pret":0.02202,"close":28.13}
{"ticker":"AXTA","date":"2015-03-03","pret":-0.01415,"close":27.46}
{"ticker":"AXTA","date":"2015-03-04","pret":-0.02452,"close":27.28}
{"ticker":"AXTA","date":"2015-03-05","pret":-0.00366,"close":27.39}
{"ticker":"AXTA","date":"2015-03-06","pret":-0.0033,"close":27.3}
{"ticker":"AXTA","date":"2015-03-09","pret":0.00696,"close":27.79}
{"ticker":"AXTA","date":"2015-03-10","pret":0.01342,"close":27.55}
{"ticker":"AXTA","date":"2015-03-11","pret":-0.02038,"close":28.25}
{"ticker":"AXTA","date":"2015-03-12","pret":0.03752,"close":28.57}
{"ticker":"AXTA","date":"2015-03-13","pret":0.01197,"close":28.48}
{"ticker":"AXTA","date":"2015-03-16","pret":0.00663,"close":29.25}
{"ticker":"AXTA","date":"2015-03-17","pret":0.00104,"close":27.85}
{"ticker":"AXTA","date":"2015-03-18","pret":-0.0271,"close":28.52}
{"ticker":"AXTA","date":"2015-03-19","pret":0.01417,"close":28.21}
{"ticker":"AXTA","date":"2015-03-20","pret":-0.00741,"close":28.14}
{"ticker":"AXTA","date":"2015-03-23","pret":-0.00284,"close":27.86}
{"ticker":"AXTA","date":"2015-03-24","pret":-0.01216,"close":27.88}
{"ticker":"AXTA","date":"2015-03-25","pret":0.00502,"close":27.55}
{"ticker":"AXTA","date":"2015-03-26","pret":-0.01879,"close":27.25}
{"ticker":"AXTA","date":"2015-03-27","pret":-0.00475,"close":27.35}
{"ticker":"AXTA","date":"2015-03-30","pret":0.00475,"close":27.32}
{"ticker":"AXTA","date":"2015-03-31","pret":0.00219,"close":27.62}
{"ticker":"AXTA","date":"2015-04-01","pret":0.00436,"close":28.64}
{"ticker":"AXTA","date":"2015-04-02","pret":0.01403,"close":27.93}
{"ticker":"AXTA","date":"2015-04-06","pret":-0.00717,"close":28.33}
{"ticker":"AXTA","date":"2015-04-07","pret":0.06613,"close":31.11}
{"ticker":"AXTA","date":"2015-04-08","pret":0.05345,"close":31.21}
{"ticker":"AXTA","date":"2015-04-09","pret":-0.00064,"close":31.27}
{"ticker":"AXTA","date":"2015-04-10","pret":0.00096,"close":31.9}
{"ticker":"AXTA","date":"2015-04-13","pret":0.0196,"close":32}
{"ticker":"AXTA","date":"2015-04-14","pret":-0.00063,"close":31.38}
{"ticker":"AXTA","date":"2015-04-15","pret":-0.01642,"close":30.78}
{"ticker":"AXTA","date":"2015-04-16","pret":-0.01929,"close":30.69}
{"ticker":"AXTA","date":"2015-04-17","pret":-0.00946,"close":31.36}
{"ticker":"AXTA","date":"2015-04-20","pret":0.02938,"close":31.33}
{"ticker":"AXTA","date":"2015-04-21","pret":-0.00255,"close":31.56}
{"ticker":"AXTA","date":"2015-04-22","pret":0.00541,"close":30.99}
{"ticker":"AXTA","date":"2015-04-23","pret":-0.01567,"close":31.45}
{"ticker":"AXTA","date":"2015-04-24","pret":0.01757,"close":31.16}
{"ticker":"AXTA","date":"2015-04-27","pret":-0.01211,"close":30.53}
{"ticker":"AXTA","date":"2015-04-28","pret":-0.02269,"close":30.58}
{"ticker":"AXTA","date":"2015-04-29","pret":0.00033,"close":31}
{"ticker":"AXTA","date":"2015-04-30","pret":0.01205,"close":30.68}
{"ticker":"AXTA","date":"2015-05-01","pret":-0.00552,"close":31.46}
{"ticker":"AXTA","date":"2015-05-04","pret":0.0254,"close":31.59}
{"ticker":"AXTA","date":"2015-05-05","pret":0,"close":30.89}
{"ticker":"AXTA","date":"2015-05-06","pret":0.02167,"close":32.3}
{"ticker":"AXTA","date":"2015-05-07","pret":0.00155,"close":32.2}
{"ticker":"AXTA","date":"2015-05-08","pret":0.01661,"close":32.8}
{"ticker":"AXTA","date":"2015-05-11","pret":-0.03035,"close":32.26}
{"ticker":"AXTA","date":"2015-05-12","pret":0.02546,"close":32.5}
{"ticker":"AXTA","date":"2015-05-13","pret":0.00276,"close":33.3}
{"ticker":"AXTA","date":"2015-05-14","pret":0.02446,"close":33.78}
{"ticker":"AXTA","date":"2015-05-15","pret":0.01275,"close":34.39}
{"ticker":"AXTA","date":"2015-05-18","pret":0.01404,"close":34.5}
{"ticker":"AXTA","date":"2015-05-19","pret":0.0029,"close":34.4}
{"ticker":"AXTA","date":"2015-05-20","pret":-0.00494,"close":34.66}
{"ticker":"AXTA","date":"2015-05-21","pret":0.01014,"close":34.16}
{"ticker":"AXTA","date":"2015-05-22","pret":-0.01744,"close":33.73}
{"ticker":"AXTA","date":"2015-05-26","pret":-0.00765,"close":33.8}
{"ticker":"AXTA","date":"2015-05-27","pret":0.00177,"close":33.68}
{"ticker":"AXTA","date":"2015-05-28","pret":-0.00681,"close":33.66}
{"ticker":"AXTA","date":"2015-05-29","pret":0,"close":34.25}
{"ticker":"AXTA","date":"2015-06-01","pret":0.01824,"close":34.8}
{"ticker":"AXTA","date":"2015-06-02","pret":0.00986,"close":34.32}
{"ticker":"AXTA","date":"2015-06-03","pret":-0.00812,"close":34.9}
{"ticker":"AXTA","date":"2015-06-04","pret":0.01272,"close":34.5}
{"ticker":"AXTA","date":"2015-06-05","pret":-0.01098,"close":34.88}
{"ticker":"AXTA","date":"2015-06-08","pret":0.01098,"close":34.72}
{"ticker":"AXTA","date":"2015-06-09","pret":-0.00432,"close":35.18}
{"ticker":"AXTA","date":"2015-06-10","pret":0.01717,"close":35.09}
{"ticker":"AXTA","date":"2015-06-11","pret":-0.00142,"close":34.96}
{"ticker":"AXTA","date":"2015-06-12","pret":-0.0057,"close":35.45}
{"ticker":"AXTA","date":"2015-06-15","pret":0.00938,"close":35.08}
{"ticker":"AXTA","date":"2015-06-16","pret":-0.00625,"close":35.39}
{"ticker":"AXTA","date":"2015-06-17","pret":0.00653,"close":35.7}
{"ticker":"AXTA","date":"2015-06-18","pret":0.01014,"close":35.91}
{"ticker":"AXTA","date":"2015-06-19","pret":0.00837,"close":36.23}
{"ticker":"AXTA","date":"2015-06-22","pret":0.00802,"close":36.37}
{"ticker":"AXTA","date":"2015-06-23","pret":0.0022,"close":35.62}
{"ticker":"AXTA","date":"2015-06-24","pret":-0.02056,"close":34.99}
{"ticker":"AXTA","date":"2015-06-25","pret":-0.01841,"close":35}
{"ticker":"AXTA","date":"2015-06-26","pret":0.00428,"close":34.35}
{"ticker":"AXTA","date":"2015-06-29","pret":-0.02829,"close":33.45}
{"ticker":"AXTA","date":"2015-06-30","pret":-0.0243,"close":33.08}
{"ticker":"AXTA","date":"2015-07-01","pret":-0.003,"close":32.64}
{"ticker":"AXTA","date":"2015-07-02","pret":-0.01486,"close":32.5}
{"ticker":"AXTA","date":"2015-07-06","pret":-0.01013,"close":32.74}
{"ticker":"AXTA","date":"2015-07-07","pret":0.00676,"close":33.52}
{"ticker":"AXTA","date":"2015-07-08","pret":0.02302,"close":32.17}
{"ticker":"AXTA","date":"2015-07-09","pret":-0.02948,"close":32.25}
{"ticker":"AXTA","date":"2015-07-10","pret":0.00123,"close":32.55}
{"ticker":"AXTA","date":"2015-07-13","pret":0.0092,"close":33.13}
{"ticker":"AXTA","date":"2015-07-14","pret":0.00821,"close":33.26}
{"ticker":"AXTA","date":"2015-07-15","pret":0.01084,"close":33.02}
{"ticker":"AXTA","date":"2015-07-16","pret":-0.01175,"close":32.24}
{"ticker":"AXTA","date":"2015-07-17","pret":-0.02299,"close":31.16}
{"ticker":"AXTA","date":"2015-07-20","pret":-0.03567,"close":30.83}
{"ticker":"AXTA","date":"2015-07-21","pret":-0.01261,"close":31}
{"ticker":"AXTA","date":"2015-07-22","pret":0.00519,"close":30.6}
{"ticker":"AXTA","date":"2015-07-23","pret":-0.00976,"close":30.43}
{"ticker":"AXTA","date":"2015-07-24","pret":-0.0036,"close":30.16}
{"ticker":"AXTA","date":"2015-07-27","pret":-0.01621,"close":29.45}
{"ticker":"AXTA","date":"2015-07-28","pret":-0.01444,"close":30.34}
{"ticker":"AXTA","date":"2015-07-29","pret":0.02901,"close":30.79}
{"ticker":"AXTA","date":"2015-07-30","pret":0.01306,"close":31.09}
{"ticker":"AXTA","date":"2015-07-31","pret":0.01097,"close":31.81}
{"ticker":"AXTA","date":"2015-08-03","pret":0.01907,"close":32.09}
{"ticker":"AXTA","date":"2015-08-04","pret":0.00721,"close":31.12}
{"ticker":"AXTA","date":"2015-08-05","pret":-0.02436,"close":31.02}
{"ticker":"AXTA","date":"2015-08-06","pret":-0.00482,"close":30.14}
{"ticker":"AXTA","date":"2015-08-07","pret":-0.03204,"close":30.34}
{"ticker":"AXTA","date":"2015-08-10","pret":0.0132,"close":30.65}
{"ticker":"AXTA","date":"2015-08-11","pret":-0.00757,"close":30}
{"ticker":"AXTA","date":"2015-08-12","pret":-0.0234,"close":29.97}
{"ticker":"AXTA","date":"2015-08-13","pret":0.0111,"close":30.11}
{"ticker":"AXTA","date":"2015-08-14","pret":0.00334,"close":30.38}
{"ticker":"AXTA","date":"2015-08-17","pret":0.02013,"close":30.68}
{"ticker":"AXTA","date":"2015-08-18","pret":0.00163,"close":30.75}
{"ticker":"AXTA","date":"2015-08-19","pret":-0.00033,"close":30.51}
{"ticker":"AXTA","date":"2015-08-20","pret":-0.01214,"close":29.42}
{"ticker":"AXTA","date":"2015-08-21","pret":-0.04078,"close":28.45}
{"ticker":"AXTA","date":"2015-08-24","pret":-0.06502,"close":27.75}
{"ticker":"AXTA","date":"2015-08-25","pret":0.04802,"close":27.62}
{"ticker":"AXTA","date":"2015-08-26","pret":-0.01232,"close":28.2}
{"ticker":"AXTA","date":"2015-08-27","pret":0.01127,"close":28.85}
{"ticker":"AXTA","date":"2015-08-28","pret":0.00733,"close":28.36}
{"ticker":"AXTA","date":"2015-08-31","pret":-0.01471,"close":29.19}
{"ticker":"AXTA","date":"2015-09-01","pret":0.01053,"close":28.34}
{"ticker":"AXTA","date":"2015-09-02","pret":0.01318,"close":28.78}
{"ticker":"AXTA","date":"2015-09-03","pret":-0.00588,"close":28.72}
{"ticker":"AXTA","date":"2015-09-04","pret":-0.01572,"close":28.48}
{"ticker":"AXTA","date":"2015-09-08","pret":0.01537,"close":28.78}
{"ticker":"AXTA","date":"2015-09-09","pret":0.00622,"close":28.58}
{"ticker":"AXTA","date":"2015-09-10","pret":-0.01808,"close":28.53}
{"ticker":"AXTA","date":"2015-09-11","pret":-0.00775,"close":28.25}
{"ticker":"AXTA","date":"2015-09-14","pret":-0.00283,"close":28.03}
{"ticker":"AXTA","date":"2015-09-15","pret":-0.00962,"close":28}
{"ticker":"AXTA","date":"2015-09-16","pret":0.00536,"close":28}
{"ticker":"AXTA","date":"2015-09-17","pret":-0.00178,"close":28.57}
{"ticker":"AXTA","date":"2015-09-18","pret":0.00534,"close":28.44}
{"ticker":"AXTA","date":"2015-09-21","pret":0.01234,"close":27.8}
{"ticker":"AXTA","date":"2015-09-22","pret":-0.03133,"close":26.74}
{"ticker":"AXTA","date":"2015-09-23","pret":-0.03947,"close":27.01}
{"ticker":"AXTA","date":"2015-09-24","pret":0.00038,"close":26.42}
{"ticker":"AXTA","date":"2015-09-25","pret":-0.0015,"close":26.13}
{"ticker":"AXTA","date":"2015-09-28","pret":-0.01978,"close":24.49}
{"ticker":"AXTA","date":"2015-09-29","pret":-0.0618,"close":25}
{"ticker":"AXTA","date":"2015-09-30","pret":0.03572,"close":25.34}
{"ticker":"AXTA","date":"2015-10-01","pret":0.00118,"close":25.68}
{"ticker":"AXTA","date":"2015-10-02","pret":0.00236,"close":26.05}
{"ticker":"AXTA","date":"2015-10-05","pret":0.03475,"close":27.12}
{"ticker":"AXTA","date":"2015-10-06","pret":0.0288,"close":26.95}
{"ticker":"AXTA","date":"2015-10-07","pret":-0.00369,"close":27.44}
{"ticker":"AXTA","date":"2015-10-08","pret":0.01506,"close":27.4}
{"ticker":"AXTA","date":"2015-10-09","pret":0.00291,"close":27.08}
{"ticker":"AXTA","date":"2015-10-12","pret":-0.0128,"close":26.95}
{"ticker":"AXTA","date":"2015-10-13","pret":-0.01521,"close":26.66}
{"ticker":"AXTA","date":"2015-10-14","pret":0.01263,"close":26.88}
{"ticker":"AXTA","date":"2015-10-15","pret":0.00736,"close":28.61}
{"ticker":"AXTA","date":"2015-10-16","pret":0.04933,"close":29.26}
{"ticker":"AXTA","date":"2015-10-19","pret":0.0142,"close":29.28}
{"ticker":"AXTA","date":"2015-10-20","pret":0.00617,"close":29.27}
{"ticker":"AXTA","date":"2015-10-21","pret":0.00443,"close":29.2}
{"ticker":"AXTA","date":"2015-10-22","pret":-0.00238,"close":29.54}
{"ticker":"AXTA","date":"2015-10-23","pret":0.01254,"close":29.73}
{"ticker":"AXTA","date":"2015-10-26","pret":0.00236,"close":29.76}
{"ticker":"AXTA","date":"2015-10-27","pret":-0.00269,"close":29.55}
{"ticker":"AXTA","date":"2015-10-28","pret":-0.03392,"close":28.77}
{"ticker":"AXTA","date":"2015-10-29","pret":-0.02256,"close":28.17}
{"ticker":"AXTA","date":"2015-10-30","pret":0.00356,"close":27.63}
{"ticker":"AXTA","date":"2015-11-02","pret":-0.01684,"close":28.1}
{"ticker":"AXTA","date":"2015-11-03","pret":0.01506,"close":28.6}
{"ticker":"AXTA","date":"2015-11-04","pret":0.02426,"close":28.77}
{"ticker":"AXTA","date":"2015-11-05","pret":-0.00174,"close":28.61}
{"ticker":"AXTA","date":"2015-11-06","pret":-0.00839,"close":28.65}
{"ticker":"AXTA","date":"2015-11-09","pret":0.00455,"close":28.51}
{"ticker":"AXTA","date":"2015-11-10","pret":-0.00912,"close":28.23}
{"ticker":"AXTA","date":"2015-11-11","pret":-0.00388,"close":28.1}
{"ticker":"AXTA","date":"2015-11-12","pret":-0.00996,"close":27.58}
{"ticker":"AXTA","date":"2015-11-13","pret":-0.01658,"close":27.95}
{"ticker":"AXTA","date":"2015-11-16","pret":0.01622,"close":28.97}
{"ticker":"AXTA","date":"2015-11-17","pret":0.03857,"close":28.44}
{"ticker":"AXTA","date":"2015-11-18","pret":-0.01875,"close":29.26}
{"ticker":"AXTA","date":"2015-11-19","pret":0.0215,"close":29.5}
{"ticker":"AXTA","date":"2015-11-20","pret":0.01363,"close":28.95}
{"ticker":"AXTA","date":"2015-11-23","pret":-0.02224,"close":29.34}
{"ticker":"AXTA","date":"2015-11-24","pret":0.01681,"close":29.21}
{"ticker":"AXTA","date":"2015-11-25","pret":-0.00751,"close":29.2}
{"ticker":"AXTA","date":"2015-11-26"}
{"ticker":"AXTA","date":"2015-11-27","pret":-0.00069,"close":29.5}
{"ticker":"AXTA","date":"2015-11-30","pret":0.01363,"close":29.02}
{"ticker":"AXTA","date":"2015-12-01","pret":-0.01294,"close":28.72}
{"ticker":"AXTA","date":"2015-12-02","pret":-0.02043,"close":28.41}
{"ticker":"AXTA","date":"2015-12-03","pret":-0.00386,"close":28.08}
{"ticker":"AXTA","date":"2015-12-04","pret":-0.01024,"close":27.82}
{"ticker":"AXTA","date":"2015-12-07","pret":-0.00712,"close":27.52}
{"ticker":"AXTA","date":"2015-12-08","pret":-0.0268,"close":27.8}
{"ticker":"AXTA","date":"2015-12-09","pret":0.02035,"close":27.42}
{"ticker":"AXTA","date":"2015-12-10","pret":-0.01376,"close":27.21}
{"ticker":"AXTA","date":"2015-12-11","pret":-0.01544,"close":27.09}
{"ticker":"AXTA","date":"2015-12-14","pret":0.00333,"close":26.69}
{"ticker":"AXTA","date":"2015-12-15","pret":-0.00778,"close":26.66}
{"ticker":"AXTA","date":"2015-12-16","pret":-0.00112,"close":27.05}
{"ticker":"AXTA","date":"2015-12-17"}
{"ticker":"AXTA","date":"2015-12-18","pret":-0.02603,"close":25.81}
{"ticker":"AXTA","date":"2015-12-21","pret":-0.00844,"close":25.87}
{"ticker":"AXTA","date":"2015-12-22","pret":0.00077,"close":26.45}
{"ticker":"AXTA","date":"2015-12-23","pret":0.0221,"close":26.93}
{"ticker":"AXTA","date":"2015-12-24","pret":0.01533,"close":27.14}
{"ticker":"AXTA","date":"2015-12-28","pret":0,"close":26.64}
{"ticker":"AXTA","date":"2015-12-29","pret":-0.00446,"close":27.06}
{"ticker":"AXTA","date":"2015-12-30","pret":0.00669,"close":26.65}
{"ticker":"AXTA","date":"2015-12-31","pret":-0.01379,"close":26.65}
{"ticker":"AXTA","date":"2016-01-04","pret":-0.01475,"close":25.84}
{"ticker":"AXTA","date":"2016-01-05","pret":-0.00842,"close":26.01}
{"ticker":"AYI","date":"2015-01-02","pret":-0.00035,"close":139.88}
{"ticker":"AYI","date":"2015-01-05","pret":-0.01941,"close":136.52}
{"ticker":"AYI","date":"2015-01-06","pret":-0.0162,"close":134.81}
{"ticker":"AYI","date":"2015-01-07","pret":-0.00037,"close":137.2}
{"ticker":"AYI","date":"2015-01-08","pret":0.01801,"close":142}
{"ticker":"AYI","date":"2015-01-09","pret":0.08528,"close":151.5}
{"ticker":"AYI","date":"2015-01-12","pret":0.02209,"close":153.09}
{"ticker":"AYI","date":"2015-01-13","pret":-0.00123,"close":152.96}
{"ticker":"AYI","date":"2015-01-14","pret":-0.02252,"close":150.87}
{"ticker":"AYI","date":"2015-01-15","pret":0.00013,"close":148.87}
{"ticker":"AYI","date":"2015-01-16","pret":-0.01662,"close":150.64}
{"ticker":"AYI","date":"2015-01-20","pret":0.01946,"close":150}
{"ticker":"AYI","date":"2015-01-21","pret":-0.00915,"close":149.98}
{"ticker":"AYI","date":"2015-01-22","pret":0.00651,"close":150.65}
{"ticker":"AYI","date":"2015-01-23","pret":-0.00411,"close":151.87}
{"ticker":"AYI","date":"2015-01-26","pret":0.01261,"close":154.09}
{"ticker":"AYI","date":"2015-01-27","pret":-0.00553,"close":153.29}
{"ticker":"AYI","date":"2015-01-28","pret":0.01733,"close":151.68}
{"ticker":"AYI","date":"2015-01-29","pret":-0.0145,"close":151.92}
{"ticker":"AYI","date":"2015-01-30","pret":0.00446,"close":149.89}
{"ticker":"AYI","date":"2015-02-02","pret":-0.01067,"close":151.54}
{"ticker":"AYI","date":"2015-02-03","pret":0.00522,"close":154.28}
{"ticker":"AYI","date":"2015-02-04","pret":0.01302,"close":152.97}
{"ticker":"AYI","date":"2015-02-05","pret":-0.00613,"close":154.06}
{"ticker":"AYI","date":"2015-02-06","pret":0.00736,"close":154.24}
{"ticker":"AYI","date":"2015-02-09","pret":-0.00091,"close":157.67}
{"ticker":"AYI","date":"2015-02-10","pret":0.03374,"close":160.52}
{"ticker":"AYI","date":"2015-02-11","pret":0.01087,"close":160.89}
{"ticker":"AYI","date":"2015-02-12","pret":0.00762,"close":162.62}
{"ticker":"AYI","date":"2015-02-13","pret":0.00191,"close":163.4}
{"ticker":"AYI","date":"2015-02-17","pret":0.00424,"close":163.49}
{"ticker":"AYI","date":"2015-02-18","pret":-0.00086,"close":161.81}
{"ticker":"AYI","date":"2015-02-19","pret":-0.00962,"close":160.26}
{"ticker":"AYI","date":"2015-02-20","pret":-0.00896,"close":160.18}
{"ticker":"AYI","date":"2015-02-23","pret":0.001,"close":160.78}
{"ticker":"AYI","date":"2015-02-24","pret":0.00473,"close":161.41}
{"ticker":"AYI","date":"2015-02-25","pret":0.00416,"close":160}
{"ticker":"AYI","date":"2015-02-26","pret":-0.00995,"close":159.25}
{"ticker":"AYI","date":"2015-02-27","pret":-0.002,"close":158.48}
{"ticker":"AYI","date":"2015-03-02","pret":-0.00194,"close":161}
{"ticker":"AYI","date":"2015-03-03","pret":0.00812,"close":159.91}
{"ticker":"AYI","date":"2015-03-04","pret":-0.00568,"close":159.66}
{"ticker":"AYI","date":"2015-03-05","pret":0.00244,"close":159.95}
{"ticker":"AYI","date":"2015-03-06","pret":-0.00582,"close":158.57}
{"ticker":"AYI","date":"2015-03-09","pret":0.00126,"close":160.29}
{"ticker":"AYI","date":"2015-03-10","pret":-0.0022,"close":159.08}
{"ticker":"AYI","date":"2015-03-11","pret":-0.00076,"close":160.91}
{"ticker":"AYI","date":"2015-03-12","pret":0.01219,"close":161.14}
{"ticker":"AYI","date":"2015-03-13","pret":0.00124,"close":159.42}
{"ticker":"AYI","date":"2015-03-16","pret":-0.00742,"close":161.92}
{"ticker":"AYI","date":"2015-03-17","pret":0.01064,"close":161.24}
{"ticker":"AYI","date":"2015-03-18","pret":0.00463,"close":167.11}
{"ticker":"AYI","date":"2015-03-19","pret":0.02524,"close":165.85}
{"ticker":"AYI","date":"2015-03-20","pret":0.00102,"close":168.17}
{"ticker":"AYI","date":"2015-03-23","pret":0.0067,"close":165.04}
{"ticker":"AYI","date":"2015-03-24","pret":-0.0155,"close":164.16}
{"ticker":"AYI","date":"2015-03-25","pret":-0.00492,"close":161.74}
{"ticker":"AYI","date":"2015-03-26","pret":-0.01736,"close":165.91}
{"ticker":"AYI","date":"2015-03-27","pret":0.0315,"close":168}
{"ticker":"AYI","date":"2015-03-30","pret":0.0134,"close":172.57}
{"ticker":"AYI","date":"2015-03-31","pret":0.0173,"close":168.16}
{"ticker":"AYI","date":"2015-04-01","pret":-0.03197,"close":168.09}
{"ticker":"AYI","date":"2015-04-02","pret":0.01265,"close":166.64}
{"ticker":"AYI","date":"2015-04-06","pret":-0.01915,"close":169.06}
{"ticker":"AYI","date":"2015-04-07","pret":0.01678,"close":167.73}
{"ticker":"AYI","date":"2015-04-08","pret":0.00012,"close":168.96}
{"ticker":"AYI","date":"2015-04-09","pret":-0.00089,"close":167.28}
{"ticker":"AYI","date":"2015-04-10","pret":-0.00495,"close":167}
{"ticker":"AYI","date":"2015-04-13","pret":0.00155,"close":166.61}
{"ticker":"AYI","date":"2015-04-14","pret":-0.00671,"close":165.85}
{"ticker":"AYI","date":"2015-04-15","pret":0.00132,"close":168.84}
{"ticker":"AYI","date":"2015-04-16","pret":0.0114,"close":167.44}
{"ticker":"AYI","date":"2015-04-17","pret":-0.01494,"close":165.62}
{"ticker":"AYI","date":"2015-04-20","pret":0.00457,"close":167.64}
{"ticker":"AYI","date":"2015-04-21","pret":0.01292,"close":168.22}
{"ticker":"AYI","date":"2015-04-22","pret":-0.00647,"close":167.48}
{"ticker":"AYI","date":"2015-04-23","pret":-0.00173,"close":167.78}
{"ticker":"AYI","date":"2015-04-24","pret":0.00173,"close":167.74}
{"ticker":"AYI","date":"2015-04-27","pret":0.00054,"close":167.44}
{"ticker":"AYI","date":"2015-04-28","pret":-0.00873,"close":165.6}
{"ticker":"AYI","date":"2015-04-29","pret":-0.01166,"close":169.03}
{"ticker":"AYI","date":"2015-04-30","pret":0.02602,"close":166.95}
{"ticker":"AYI","date":"2015-05-01","pret":-0.01029,"close":170.36}
{"ticker":"AYI","date":"2015-05-04","pret":0.0169,"close":173.18}
{"ticker":"AYI","date":"2015-05-05","pret":0.0161,"close":170.32}
{"ticker":"AYI","date":"2015-05-06","pret":-0.01158,"close":170.87}
{"ticker":"AYI","date":"2015-05-07","pret":-0.00428,"close":171.38}
{"ticker":"AYI","date":"2015-05-08","pret":0.01892,"close":174.26}
{"ticker":"AYI","date":"2015-05-11","pret":0.0034,"close":175.36}
{"ticker":"AYI","date":"2015-05-12","pret":0.00476,"close":177.31}
{"ticker":"AYI","date":"2015-05-13","pret":0.02173,"close":179.99}
{"ticker":"AYI","date":"2015-05-14","pret":0.01329,"close":181.15}
{"ticker":"AYI","date":"2015-05-15","pret":-0.00144,"close":183.02}
{"ticker":"AYI","date":"2015-05-18","pret":0.00925,"close":180.37}
{"ticker":"AYI","date":"2015-05-19","pret":-0.00676,"close":181.52}
{"ticker":"AYI","date":"2015-05-20","pret":0.0044,"close":182.5}
{"ticker":"AYI","date":"2015-05-21","pret":0.00575,"close":182.44}
{"ticker":"AYI","date":"2015-05-22","pret":-0.00586,"close":181.68}
{"ticker":"AYI","date":"2015-05-26","pret":-0.00341,"close":180.24}
{"ticker":"AYI","date":"2015-05-27","pret":-0.00022,"close":179.25}
{"ticker":"AYI","date":"2015-05-28","pret":-0.0087,"close":178.6}
{"ticker":"AYI","date":"2015-05-29","pret":-0.00496,"close":176.49}
{"ticker":"AYI","date":"2015-06-01","pret":-0.00808,"close":177.39}
{"ticker":"AYI","date":"2015-06-02","pret":-0.00282,"close":178.51}
{"ticker":"AYI","date":"2015-06-03","pret":0.00794,"close":179.71}
{"ticker":"AYI","date":"2015-06-04","pret":0.00397,"close":178.39}
{"ticker":"AYI","date":"2015-06-05","pret":-0.00622,"close":179.99}
{"ticker":"AYI","date":"2015-06-08","pret":0.00588,"close":177.49}
{"ticker":"AYI","date":"2015-06-09","pret":-0.00977,"close":179.12}
{"ticker":"AYI","date":"2015-06-10","pret":0.01545,"close":179.69}
{"ticker":"AYI","date":"2015-06-11","pret":-0.001,"close":181.74}
{"ticker":"AYI","date":"2015-06-12","pret":0.00577,"close":181.57}
{"ticker":"AYI","date":"2015-06-15","pret":-0.00282,"close":183.57}
{"ticker":"AYI","date":"2015-06-16","pret":0.01775,"close":183.19}
{"ticker":"AYI","date":"2015-06-17","pret":0.00174,"close":183.48}
{"ticker":"AYI","date":"2015-06-18","pret":-0.00076,"close":184.9}
{"ticker":"AYI","date":"2015-06-19","pret":0.00905,"close":185.96}
{"ticker":"AYI","date":"2015-06-22","pret":0.00624,"close":185.38}
{"ticker":"AYI","date":"2015-06-23","pret":-0.00489,"close":185.19}
{"ticker":"AYI","date":"2015-06-24","pret":-0.00264,"close":181.03}
{"ticker":"AYI","date":"2015-06-25","pret":-0.02051,"close":182.48}
{"ticker":"AYI","date":"2015-06-26","pret":0.00363,"close":182.27}
{"ticker":"AYI","date":"2015-06-29","pret":-0.01054,"close":179.27}
{"ticker":"AYI","date":"2015-06-30","pret":0.00421,"close":179.98}
{"ticker":"AYI","date":"2015-07-01","pret":0.02984,"close":187.9}
{"ticker":"AYI","date":"2015-07-02","pret":0.01374,"close":189}
{"ticker":"AYI","date":"2015-07-06","pret":-0.00904,"close":187.02}
{"ticker":"AYI","date":"2015-07-07","pret":-0.00123,"close":189.14}
{"ticker":"AYI","date":"2015-07-08","pret":0.00192,"close":187.3}
{"ticker":"AYI","date":"2015-07-09","pret":0.00898,"close":187.81}
{"ticker":"AYI","date":"2015-07-10","pret":0.00169,"close":191.43}
{"ticker":"AYI","date":"2015-07-13","pret":0.01654,"close":193.58}
{"ticker":"AYI","date":"2015-07-14","pret":0.00518,"close":196.75}
{"ticker":"AYI","date":"2015-07-15","pret":0.01436,"close":194.11}
{"ticker":"AYI","date":"2015-07-16","pret":-0.00705,"close":193.74}
{"ticker":"AYI","date":"2015-07-17","pret":-0.00648,"close":193.89}
{"ticker":"AYI","date":"2015-07-20","pret":0.00658,"close":194.75}
{"ticker":"AYI","date":"2015-07-21","pret":-0.00354,"close":192.27}
{"ticker":"AYI","date":"2015-07-22","pret":-0.01603,"close":192.3}
{"ticker":"AYI","date":"2015-07-23","pret":0.00568,"close":191.54}
{"ticker":"AYI","date":"2015-07-24","pret":-0.00401,"close":191.92}
{"ticker":"AYI","date":"2015-07-27","pret":-0.00366,"close":191.55}
{"ticker":"AYI","date":"2015-07-28","pret":0.00569,"close":192.75}
{"ticker":"AYI","date":"2015-07-29","pret":0.00535,"close":196.57}
{"ticker":"AYI","date":"2015-07-30","pret":0.01481,"close":197.9}
{"ticker":"AYI","date":"2015-07-31","pret":0.01157,"close":201.19}
{"ticker":"AYI","date":"2015-08-03","pret":0.01761,"close":200.95}
{"ticker":"AYI","date":"2015-08-04","pret":-0.00472,"close":204.45}
{"ticker":"AYI","date":"2015-08-05","pret":0.02742,"close":206.97}
{"ticker":"AYI","date":"2015-08-06","pret":0.00334,"close":205.32}
{"ticker":"AYI","date":"2015-08-07","pret":-0.00805,"close":206.57}
{"ticker":"AYI","date":"2015-08-10","pret":0.01143,"close":210.01}
{"ticker":"AYI","date":"2015-08-11","pret":0.00336,"close":211.15}
{"ticker":"AYI","date":"2015-08-12","pret":0.00484,"close":208.25}
{"ticker":"AYI","date":"2015-08-13","pret":-0.00752,"close":209.44}
{"ticker":"AYI","date":"2015-08-14","pret":0.01034,"close":210.88}
{"ticker":"AYI","date":"2015-08-17","pret":0.00238,"close":210.18}
{"ticker":"AYI","date":"2015-08-18","pret":-0.00152,"close":209.54}
{"ticker":"AYI","date":"2015-08-19","pret":-0.00942,"close":207.53}
{"ticker":"AYI","date":"2015-08-20","pret":-0.00854,"close":201.06}
{"ticker":"AYI","date":"2015-08-21","pret":-0.03269,"close":197.19}
{"ticker":"AYI","date":"2015-08-24","pret":-0.07103,"close":188}
{"ticker":"AYI","date":"2015-08-25","pret":0.03449,"close":186.36}
{"ticker":"AYI","date":"2015-08-26","pret":-0.01564,"close":189.36}
{"ticker":"AYI","date":"2015-08-27","pret":0.01159,"close":195.66}
{"ticker":"AYI","date":"2015-08-28","pret":0.01823,"close":198.03}
{"ticker":"AYI","date":"2015-08-31","pret":0.01251,"close":194.87}
{"ticker":"AYI","date":"2015-09-01","pret":-0.03518,"close":191.98}
{"ticker":"AYI","date":"2015-09-02","pret":0.01908,"close":194.66}
{"ticker":"AYI","date":"2015-09-03","pret":0.00277,"close":195.95}
{"ticker":"AYI","date":"2015-09-04","pret":-0.00746,"close":195.68}
{"ticker":"AYI","date":"2015-09-08","pret":0.02874,"close":201.78}
{"ticker":"AYI","date":"2015-09-09","pret":0.02173,"close":199.82}
{"ticker":"AYI","date":"2015-09-10","pret":-0.0259,"close":190.15}
{"ticker":"AYI","date":"2015-09-11","pret":-0.04934,"close":190.22}
{"ticker":"AYI","date":"2015-09-14","pret":0.0067,"close":189.86}
{"ticker":"AYI","date":"2015-09-15","pret":0.00346,"close":193.1}
{"ticker":"AYI","date":"2015-09-16","pret":0.01502,"close":194.41}
{"ticker":"AYI","date":"2015-09-17","pret":0.0054,"close":195.01}
{"ticker":"AYI","date":"2015-09-18","pret":-0.01249,"close":191.35}
{"ticker":"AYI","date":"2015-09-21","pret":-0.00291,"close":193.52}
{"ticker":"AYI","date":"2015-09-22","pret":-0.00292,"close":188.04}
{"ticker":"AYI","date":"2015-09-23","pret":-0.01772,"close":180.93}
{"ticker":"AYI","date":"2015-09-24","pret":-0.0446,"close":173.56}
{"ticker":"AYI","date":"2015-09-25","pret":-0.0246,"close":176.16}
{"ticker":"AYI","date":"2015-09-28","pret":-0.00303,"close":170.08}
{"ticker":"AYI","date":"2015-09-29","pret":-0.02918,"close":169.87}
{"ticker":"AYI","date":"2015-09-30","pret":0.01182,"close":175.58}
{"ticker":"AYI","date":"2015-10-01","pret":0.02113,"close":175.31}
{"ticker":"AYI","date":"2015-10-02","pret":-0.01042,"close":178.18}
{"ticker":"AYI","date":"2015-10-05","pret":0.02983,"close":179.84}
{"ticker":"AYI","date":"2015-10-06","pret":0.00846,"close":176.36}
{"ticker":"AYI","date":"2015-10-07","pret":0.00745,"close":182.88}
{"ticker":"AYI","date":"2015-10-08","pret":0.00554,"close":195.98}
{"ticker":"AYI","date":"2015-10-09","pret":0.07346,"close":201.51}
{"ticker":"AYI","date":"2015-10-12","pret":0.02375,"close":197.85}
{"ticker":"AYI","date":"2015-10-13","pret":-0.02248,"close":197.29}
{"ticker":"AYI","date":"2015-10-14","pret":0.00071,"close":195.42}
{"ticker":"AYI","date":"2015-10-15","pret":-0.00386,"close":199.59}
{"ticker":"AYI","date":"2015-10-16","pret":0.01395,"close":198.9}
{"ticker":"AYI","date":"2015-10-19","pret":-0.00453,"close":201.43}
{"ticker":"AYI","date":"2015-10-20","pret":0.00938,"close":200.42}
{"ticker":"AYI","date":"2015-10-21","pret":0.01029,"close":206.35}
{"ticker":"AYI","date":"2015-10-22","pret":0.02355,"close":209.95}
{"ticker":"AYI","date":"2015-10-23","pret":0.01186,"close":209}
{"ticker":"AYI","date":"2015-10-26","pret":-0.00005,"close":207.8}
{"ticker":"AYI","date":"2015-10-27","pret":-0.01128,"close":209.06}
{"ticker":"AYI","date":"2015-10-28","pret":0.01013,"close":213.22}
{"ticker":"AYI","date":"2015-10-29","pret":0.0147,"close":211.91}
{"ticker":"AYI","date":"2015-10-30","pret":0.00338,"close":218.6}
{"ticker":"AYI","date":"2015-11-02","pret":0.0295,"close":218.9}
{"ticker":"AYI","date":"2015-11-03","pret":-0.00681,"close":214.18}
{"ticker":"AYI","date":"2015-11-04","pret":-0.016,"close":217}
{"ticker":"AYI","date":"2015-11-05","pret":0.0114,"close":215.1}
{"ticker":"AYI","date":"2015-11-06","pret":-0.01154,"close":210.61}
{"ticker":"AYI","date":"2015-11-09","pret":-0.02125,"close":211.83}
{"ticker":"AYI","date":"2015-11-10","pret":0.00868,"close":212.21}
{"ticker":"AYI","date":"2015-11-11","pret":0.00476,"close":212.36}
{"ticker":"AYI","date":"2015-11-12","pret":-0.01296,"close":209.25}
{"ticker":"AYI","date":"2015-11-13","pret":-0.00899,"close":211.79}
{"ticker":"AYI","date":"2015-11-16","pret":0.01572,"close":218.27}
{"ticker":"AYI","date":"2015-11-17","pret":0.0343,"close":215.55}
{"ticker":"AYI","date":"2015-11-18","pret":-0.01052,"close":225.23}
{"ticker":"AYI","date":"2015-11-19","pret":0.04301,"close":225.4}
{"ticker":"AYI","date":"2015-11-20","pret":-0.00319,"close":226.36}
{"ticker":"AYI","date":"2015-11-23","pret":0.00306,"close":228.33}
{"ticker":"AYI","date":"2015-11-24","pret":0.00397,"close":226.16}
{"ticker":"AYI","date":"2015-11-25","pret":0.00347,"close":229.63}
{"ticker":"AYI","date":"2015-11-26"}
{"ticker":"AYI","date":"2015-11-27","pret":0.01222,"close":231.59}
{"ticker":"AYI","date":"2015-11-30","pret":0.01164,"close":230.88}
{"ticker":"AYI","date":"2015-12-01","pret":-0.00481,"close":233.22}
{"ticker":"AYI","date":"2015-12-02","pret":0.00151,"close":229.74}
{"ticker":"AYI","date":"2015-12-03","pret":-0.00933,"close":225.52}
{"ticker":"AYI","date":"2015-12-04","pret":-0.02057,"close":226.72}
{"ticker":"AYI","date":"2015-12-07","pret":0.00345,"close":227.63}
{"ticker":"AYI","date":"2015-12-08","pret":-0.00438,"close":231}
{"ticker":"AYI","date":"2015-12-09","pret":0.02133,"close":230.08}
{"ticker":"AYI","date":"2015-12-10","pret":-0.00026,"close":232.06}
{"ticker":"AYI","date":"2015-12-11","pret":0.00321,"close":234.06}
{"ticker":"AYI","date":"2015-12-14","pret":0.01183,"close":232.97}
{"ticker":"AYI","date":"2015-12-15","pret":0.00171,"close":233.35}
{"ticker":"AYI","date":"2015-12-16","pret":0.00094,"close":234.84}
{"ticker":"AYI","date":"2015-12-17"}
{"ticker":"AYI","date":"2015-12-18","pret":-0.00642,"close":232.73}
{"ticker":"AYI","date":"2015-12-21","pret":0.00257,"close":233.12}
{"ticker":"AYI","date":"2015-12-22","pret":0.00721,"close":238.01}
{"ticker":"AYI","date":"2015-12-23","pret":0.019,"close":240.14}
{"ticker":"AYI","date":"2015-12-24","pret":0.00279,"close":240.08}
{"ticker":"AYI","date":"2015-12-28","pret":-0.00434,"close":239.56}
{"ticker":"AYI","date":"2015-12-29","pret":0.00807,"close":236.78}
{"ticker":"AYI","date":"2015-12-30","pret":-0.02132,"close":235.93}
{"ticker":"AYI","date":"2015-12-31","pret":-0.00488,"close":233.8}
{"ticker":"AYI","date":"2016-01-04","pret":-0.01483,"close":233.21}
{"ticker":"AYI","date":"2016-01-05","pret":0.01432,"close":236.17}
{"ticker":"AYR","date":"2015-01-02","pret":-0.00603,"close":21.31}
{"ticker":"AYR","date":"2015-01-05","pret":-0.01123,"close":20.68}
{"ticker":"AYR","date":"2015-01-06","pret":-0.02766,"close":20.05}
{"ticker":"AYR","date":"2015-01-07","pret":-0.02052,"close":19.83}
{"ticker":"AYR","date":"2015-01-08","pret":-0.00843,"close":20.48}
{"ticker":"AYR","date":"2015-01-09","pret":0.02069,"close":20.17}
{"ticker":"AYR","date":"2015-01-12","pret":-0.01226,"close":20.48}
{"ticker":"AYR","date":"2015-01-13","pret":0.01616,"close":20.55}
{"ticker":"AYR","date":"2015-01-14","pret":-0.01665,"close":20.29}
{"ticker":"AYR","date":"2015-01-15","pret":0.00542,"close":20.38}
{"ticker":"AYR","date":"2015-01-16","pret":-0.02436,"close":20.1}
{"ticker":"AYR","date":"2015-01-20","pret":0.01151,"close":20.32}
{"ticker":"AYR","date":"2015-01-21","pret":0.01039,"close":20.45}
{"ticker":"AYR","date":"2015-01-22","pret":0.01709,"close":20.7}
{"ticker":"AYR","date":"2015-01-23","pret":0.0029,"close":20.86}
{"ticker":"AYR","date":"2015-01-26","pret":0.00817,"close":21.15}
{"ticker":"AYR","date":"2015-01-27","pret":0.0081,"close":21.06}
{"ticker":"AYR","date":"2015-01-28","pret":0.0071,"close":20.6}
{"ticker":"AYR","date":"2015-01-29","pret":-0.02967,"close":20.6}
{"ticker":"AYR","date":"2015-01-30","pret":-0.00438,"close":20.06}
{"ticker":"AYR","date":"2015-02-02","pret":-0.01326,"close":20.54}
{"ticker":"AYR","date":"2015-02-03","pret":0.02297,"close":21.21}
{"ticker":"AYR","date":"2015-02-04","pret":0.0234,"close":21.01}
{"ticker":"AYR","date":"2015-02-05","pret":-0.00473,"close":21.25}
{"ticker":"AYR","date":"2015-02-06","pret":0.01319,"close":21.42}
{"ticker":"AYR","date":"2015-02-09","pret":-0.0014,"close":21.23}
{"ticker":"AYR","date":"2015-02-10","pret":0.00047,"close":21.09}
{"ticker":"AYR","date":"2015-02-11","pret":-0.01368,"close":21.1}
{"ticker":"AYR","date":"2015-02-12","pret":0.00521,"close":21.31}
{"ticker":"AYR","date":"2015-02-13","pret":0.00847,"close":21.42}
{"ticker":"AYR","date":"2015-02-17","pret":0.00374,"close":21.46}
{"ticker":"AYR","date":"2015-02-18","pret":0.00093,"close":21.59}
{"ticker":"AYR","date":"2015-02-19","pret":0.09806,"close":22.3}
{"ticker":"AYR","date":"2015-02-20","pret":-0.05383,"close":23.31}
{"ticker":"AYR","date":"2015-02-23","pret":0.0415,"close":23.29}
{"ticker":"AYR","date":"2015-02-24","pret":-0.00128,"close":23.23}
{"ticker":"AYR","date":"2015-02-25","pret":-0.00386,"close":23.22}
{"ticker":"AYR","date":"2015-02-26","pret":0,"close":22.94}
{"ticker":"AYR","date":"2015-02-27","pret":-0.01038,"close":23.07}
{"ticker":"AYR","date":"2015-03-02","pret":0.00477,"close":23.16}
{"ticker":"AYR","date":"2015-03-03","pret":0.00173,"close":23.72}
{"ticker":"AYR","date":"2015-03-04","pret":0.01287,"close":23.15}
{"ticker":"AYR","date":"2015-03-05","pret":-0.00899,"close":23.21}
{"ticker":"AYR","date":"2015-03-06","pret":-0.00907,"close":22.58}
{"ticker":"AYR","date":"2015-03-09","pret":-0.01751,"close":22.24}
{"ticker":"AYR","date":"2015-03-10","pret":-0.02686,"close":21.97}
{"ticker":"AYR","date":"2015-03-11","pret":-0.00136,"close":22.46}
{"ticker":"AYR","date":"2015-03-12","pret":0.02645,"close":22.97}
{"ticker":"AYR","date":"2015-03-13","pret":0.0145,"close":22.62}
{"ticker":"AYR","date":"2015-03-16","pret":-0.00832,"close":22.58}
{"ticker":"AYR","date":"2015-03-17","pret":-0.01284,"close":22.87}
{"ticker":"AYR","date":"2015-03-18","pret":0.01547,"close":22.99}
{"ticker":"AYR","date":"2015-03-19","pret":0.0035,"close":22.71}
{"ticker":"AYR","date":"2015-03-20","pret":0.00087,"close":22.94}
{"ticker":"AYR","date":"2015-03-23","pret":0.00174,"close":23.3}
{"ticker":"AYR","date":"2015-03-24","pret":0.01643,"close":22.87}
{"ticker":"AYR","date":"2015-03-25","pret":-0.01817,"close":22.28}
{"ticker":"AYR","date":"2015-03-26","pret":-0.03059,"close":22.08}
{"ticker":"AYR","date":"2015-03-27","pret":-0.00678,"close":22.31}
{"ticker":"AYR","date":"2015-03-30","pret":0.01663,"close":22.92}
{"ticker":"AYR","date":"2015-03-31","pret":0.01636,"close":22.46}
{"ticker":"AYR","date":"2015-04-01","pret":-0.01681,"close":22.91}
{"ticker":"AYR","date":"2015-04-02","pret":0.02031,"close":22.32}
{"ticker":"AYR","date":"2015-04-06","pret":-0.02837,"close":22.51}
{"ticker":"AYR","date":"2015-04-07","pret":0.01429,"close":22.5}
{"ticker":"AYR","date":"2015-04-08","pret":-0.00489,"close":22.72}
{"ticker":"AYR","date":"2015-04-09","pret":0.00975,"close":22.69}
{"ticker":"AYR","date":"2015-04-10","pret":0.00528,"close":23.07}
{"ticker":"AYR","date":"2015-04-13","pret":0.01869,"close":23.22}
{"ticker":"AYR","date":"2015-04-14","pret":0.01369,"close":23.3}
{"ticker":"AYR","date":"2015-04-15","pret":-0.0081,"close":23.23}
{"ticker":"AYR","date":"2015-04-16","pret":-0.00644,"close":23.13}
{"ticker":"AYR","date":"2015-04-17","pret":-0.00562,"close":22.87}
{"ticker":"AYR","date":"2015-04-20","pret":0.00043,"close":23.59}
{"ticker":"AYR","date":"2015-04-21","pret":0.02777,"close":23.64}
{"ticker":"AYR","date":"2015-04-22","pret":-0.00465,"close":23.78}
{"ticker":"AYR","date":"2015-04-23","pret":-0.0017,"close":24.08}
{"ticker":"AYR","date":"2015-04-24","pret":0.01932,"close":24.01}
{"ticker":"AYR","date":"2015-04-27","pret":0.00166,"close":24.2}
{"ticker":"AYR","date":"2015-04-28","pret":0.00249,"close":24.48}
{"ticker":"AYR","date":"2015-04-29","pret":0.00989,"close":24.59}
{"ticker":"AYR","date":"2015-04-30","pret":0.00491,"close":23.98}
{"ticker":"AYR","date":"2015-05-01","pret":-0.01771,"close":24.57}
{"ticker":"AYR","date":"2015-05-04","pret":0.023,"close":24.59}
{"ticker":"AYR","date":"2015-05-05","pret":-0.00244,"close":24.23}
{"ticker":"AYR","date":"2015-05-06","pret":-0.01766,"close":24.99}
{"ticker":"AYR","date":"2015-05-07","pret":0.0394,"close":24.88}
{"ticker":"AYR","date":"2015-05-08","pret":0.00278,"close":24.71}
{"ticker":"AYR","date":"2015-05-11","pret":-0.01319,"close":25.05}
{"ticker":"AYR","date":"2015-05-12","pret":0.00802,"close":24.91}
{"ticker":"AYR","date":"2015-05-13","pret":-0.0056,"close":25.05}
{"ticker":"AYR","date":"2015-05-14","pret":0.008,"close":25.23}
{"ticker":"AYR","date":"2015-05-15","pret":0.00675,"close":25.28}
{"ticker":"AYR","date":"2015-05-18","pret":-0.00198,"close":25.3}
{"ticker":"AYR","date":"2015-05-19","pret":0.00238,"close":25.36}
{"ticker":"AYR","date":"2015-05-20","pret":0.00631,"close":25.08}
{"ticker":"AYR","date":"2015-05-21","pret":-0.01226,"close":24.93}
{"ticker":"AYR","date":"2015-05-22","pret":-0.00839,"close":24.62}
{"ticker":"AYR","date":"2015-05-26","pret":-0.0174,"close":23.96}
{"ticker":"AYR","date":"2015-05-27","pret":-0.03151,"close":24.22}
{"ticker":"AYR","date":"2015-05-28","pret":0.01712,"close":24}
{"ticker":"AYR","date":"2015-05-29","pret":-0.00623,"close":24.26}
{"ticker":"AYR","date":"2015-06-01","pret":0.01776,"close":24.2}
{"ticker":"AYR","date":"2015-06-02","pret":-0.01526,"close":24.41}
{"ticker":"AYR","date":"2015-06-03","pret":0.01731,"close":24.64}
{"ticker":"AYR","date":"2015-06-04","pret":0,"close":23.41}
{"ticker":"AYR","date":"2015-06-05","pret":-0.0464,"close":23.38}
{"ticker":"AYR","date":"2015-06-08","pret":-0.00086,"close":23.1}
{"ticker":"AYR","date":"2015-06-09","pret":-0.0099,"close":23.24}
{"ticker":"AYR","date":"2015-06-10","pret":0.01076,"close":23.66}
{"ticker":"AYR","date":"2015-06-11","pret":0.01276,"close":23.54}
{"ticker":"AYR","date":"2015-06-12","pret":-0.00848,"close":23.23}
{"ticker":"AYR","date":"2015-06-15","pret":-0.02284,"close":22.8}
{"ticker":"AYR","date":"2015-06-16","pret":-0.00612,"close":22.55}
{"ticker":"AYR","date":"2015-06-17","pret":-0.00925,"close":22.75}
{"ticker":"AYR","date":"2015-06-18","pret":0.01144,"close":23.13}
{"ticker":"AYR","date":"2015-06-19","pret":0.01348,"close":23.14}
{"ticker":"AYR","date":"2015-06-22","pret":0.00259,"close":23.32}
{"ticker":"AYR","date":"2015-06-23","pret":0.00301,"close":23.7}
{"ticker":"AYR","date":"2015-06-24","pret":0.01492,"close":23.46}
{"ticker":"AYR","date":"2015-06-25","pret":-0.00381,"close":23.69}
{"ticker":"AYR","date":"2015-06-26","pret":0.00761,"close":23.55}
{"ticker":"AYR","date":"2015-06-29","pret":-0.017,"close":22.71}
{"ticker":"AYR","date":"2015-06-30","pret":-0.01599,"close":22.67}
{"ticker":"AYR","date":"2015-07-01","pret":0.00217,"close":22.54}
{"ticker":"AYR","date":"2015-07-02","pret":-0.01577,"close":22.46}
{"ticker":"AYR","date":"2015-07-06","pret":0.00176,"close":22.76}
{"ticker":"AYR","date":"2015-07-07","pret":0.0022,"close":22.59}
{"ticker":"AYR","date":"2015-07-08","pret":-0.01775,"close":22.14}
{"ticker":"AYR","date":"2015-07-09","pret":0.00268,"close":22.14}
{"ticker":"AYR","date":"2015-07-10","pret":0.00089,"close":22.94}
{"ticker":"AYR","date":"2015-07-13","pret":0.02336,"close":23.21}
{"ticker":"AYR","date":"2015-07-14","pret":0.01213,"close":23.44}
{"ticker":"AYR","date":"2015-07-15","pret":0.01198,"close":23.78}
{"ticker":"AYR","date":"2015-07-16","pret":0.02063,"close":23.88}
{"ticker":"AYR","date":"2015-07-17","pret":-0.00376,"close":24.01}
{"ticker":"AYR","date":"2015-07-20","pret":0.00584,"close":23.82}
{"ticker":"AYR","date":"2015-07-21","pret":-0.01003,"close":23.89}
{"ticker":"AYR","date":"2015-07-22","pret":0.00503,"close":24.34}
{"ticker":"AYR","date":"2015-07-23","pret":0.01658,"close":23.49}
{"ticker":"AYR","date":"2015-07-24","pret":-0.04068,"close":22.38}
{"ticker":"AYR","date":"2015-07-27","pret":-0.05048,"close":21.95}
{"ticker":"AYR","date":"2015-07-28","pret":-0.00632,"close":22.31}
{"ticker":"AYR","date":"2015-07-29","pret":0.01395,"close":22.49}
{"ticker":"AYR","date":"2015-07-30","pret":0.00045,"close":22.73}
{"ticker":"AYR","date":"2015-07-31","pret":0.0234,"close":24.07}
{"ticker":"AYR","date":"2015-08-03","pret":0.04688,"close":23.66}
{"ticker":"AYR","date":"2015-08-04","pret":-0.01426,"close":23.55}
{"ticker":"AYR","date":"2015-08-05","pret":-0.00254,"close":23.57}
{"ticker":"AYR","date":"2015-08-06","pret":0.04309,"close":23.69}
{"ticker":"AYR","date":"2015-08-07","pret":-0.04394,"close":23.38}
{"ticker":"AYR","date":"2015-08-10","pret":-0.0017,"close":23.9}
{"ticker":"AYR","date":"2015-08-11","pret":0.00466,"close":23.61}
{"ticker":"AYR","date":"2015-08-12","pret":-0.00934,"close":23.27}
{"ticker":"AYR","date":"2015-08-13","pret":-0.00728,"close":22.87}
{"ticker":"AYR","date":"2015-08-14","pret":-0.0204,"close":23.2}
{"ticker":"AYR","date":"2015-08-17","pret":0.0122,"close":23.09}
{"ticker":"AYR","date":"2015-08-18","pret":0,"close":22.74}
{"ticker":"AYR","date":"2015-08-19","pret":-0.02322,"close":22.03}
{"ticker":"AYR","date":"2015-08-20","pret":-0.03748,"close":20.68}
{"ticker":"AYR","date":"2015-08-21","pret":-0.07252,"close":20.28}
{"ticker":"AYR","date":"2015-08-24","pret":-0.04867,"close":19.09}
{"ticker":"AYR","date":"2015-08-25","pret":0.02564,"close":19.2}
{"ticker":"AYR","date":"2015-08-26","pret":-0.00457,"close":20.07}
{"ticker":"AYR","date":"2015-08-27","pret":0.0271,"close":20.72}
{"ticker":"AYR","date":"2015-08-28","pret":0.02686,"close":20.6}
{"ticker":"AYR","date":"2015-08-31","pret":-0.01652,"close":20.78}
{"ticker":"AYR","date":"2015-09-01","pret":-0.0054,"close":20.18}
{"ticker":"AYR","date":"2015-09-02","pret":0.01321,"close":20.64}
{"ticker":"AYR","date":"2015-09-03","pret":0.0063,"close":20.47}
{"ticker":"AYR","date":"2015-09-04","pret":-0.02198,"close":20.54}
{"ticker":"AYR","date":"2015-09-08","pret":0.03303,"close":20.98}
{"ticker":"AYR","date":"2015-09-09","pret":0.0147,"close":20.69}
{"ticker":"AYR","date":"2015-09-10","pret":-0.0272,"close":20.62}
{"ticker":"AYR","date":"2015-09-11","pret":-0.0068,"close":20.74}
{"ticker":"AYR","date":"2015-09-14","pret":0.0121,"close":20.61}
{"ticker":"AYR","date":"2015-09-15","pret":-0.00434,"close":21.14}
{"ticker":"AYR","date":"2015-09-16","pret":0.02576,"close":21.27}
{"ticker":"AYR","date":"2015-09-17","pret":0.00141,"close":21.35}
{"ticker":"AYR","date":"2015-09-18","pret":-0.00945,"close":21.04}
{"ticker":"AYR","date":"2015-09-21","pret":-0.01002,"close":21.15}
{"ticker":"AYR","date":"2015-09-22","pret":-0.00288,"close":20.58}
{"ticker":"AYR","date":"2015-09-23","pret":-0.00434,"close":20.56}
{"ticker":"AYR","date":"2015-09-24","pret":-0.01264,"close":20.97}
{"ticker":"AYR","date":"2015-09-25","pret":0.03933,"close":20.42}
{"ticker":"AYR","date":"2015-09-28","pret":-0.04621,"close":20.07}
{"ticker":"AYR","date":"2015-09-29","pret":-0.01239,"close":19.92}
{"ticker":"AYR","date":"2015-09-30","pret":0.00498,"close":20.61}
{"ticker":"AYR","date":"2015-10-01","pret":0.02403,"close":20.5}
{"ticker":"AYR","date":"2015-10-02","pret":-0.0176,"close":21.18}
{"ticker":"AYR","date":"2015-10-05","pret":0.05282,"close":22.03}
{"ticker":"AYR","date":"2015-10-06","pret":0.02995,"close":21.85}
{"ticker":"AYR","date":"2015-10-07","pret":0.00091,"close":22.42}
{"ticker":"AYR","date":"2015-10-08","pret":0.01396,"close":22.93}
{"ticker":"AYR","date":"2015-10-09","pret":0.02822,"close":22.82}
{"ticker":"AYR","date":"2015-10-12","pret":-0.00786,"close":23.1}
{"ticker":"AYR","date":"2015-10-13","pret":0.00699,"close":22.9}
{"ticker":"AYR","date":"2015-10-14","pret":-0.00218,"close":22.24}
{"ticker":"AYR","date":"2015-10-15","pret":-0.02966,"close":22.24}
{"ticker":"AYR","date":"2015-10-16","pret":0.00135,"close":21.74}
{"ticker":"AYR","date":"2015-10-19","pret":-0.0296,"close":21.54}
{"ticker":"AYR","date":"2015-10-20","pret":-0.00556,"close":21.46}
{"ticker":"AYR","date":"2015-10-21","pret":0.00556,"close":21.09}
{"ticker":"AYR","date":"2015-10-22","pret":-0.01678,"close":21.68}
{"ticker":"AYR","date":"2015-10-23","pret":0.02689,"close":22.21}
{"ticker":"AYR","date":"2015-10-26","pret":0.01453,"close":22.44}
{"ticker":"AYR","date":"2015-10-27","pret":0.00315,"close":22.22}
{"ticker":"AYR","date":"2015-10-28","pret":0.00269,"close":23.11}
{"ticker":"AYR","date":"2015-10-29","pret":0.02698,"close":23.3}
{"ticker":"AYR","date":"2015-10-30","pret":0.01344,"close":22.66}
{"ticker":"AYR","date":"2015-11-02","pret":-0.02484,"close":22.73}
{"ticker":"AYR","date":"2015-11-03","pret":0.02269,"close":20.59}
{"ticker":"AYR","date":"2015-11-04","pret":-0.12384,"close":19.81}
{"ticker":"AYR","date":"2015-11-05","pret":-0.02622,"close":20.59}
{"ticker":"AYR","date":"2015-11-06","pret":0.03255,"close":20.83}
{"ticker":"AYR","date":"2015-11-09","pret":0.00918,"close":20.12}
{"ticker":"AYR","date":"2015-11-10","pret":-0.03225,"close":19.84}
{"ticker":"AYR","date":"2015-11-11","pret":-0.01753,"close":19.85}
{"ticker":"AYR","date":"2015-11-12","pret":-0.00456,"close":19.13}
{"ticker":"AYR","date":"2015-11-13","pret":-0.01689,"close":19.98}
{"ticker":"AYR","date":"2015-11-16","pret":0.029,"close":20.53}
{"ticker":"AYR","date":"2015-11-17","pret":0.03305,"close":20.46}
{"ticker":"AYR","date":"2015-11-18","pret":-0.00682,"close":20.56}
{"ticker":"AYR","date":"2015-11-19","pret":0.0073,"close":20.58}
{"ticker":"AYR","date":"2015-11-20","pret":0.0058,"close":20.71}
{"ticker":"AYR","date":"2015-11-23","pret":-0.00145,"close":20.51}
{"ticker":"AYR","date":"2015-11-24","pret":-0.0141,"close":20.53}
{"ticker":"AYR","date":"2015-11-25","pret":-0.0054,"close":20.46}
{"ticker":"AYR","date":"2015-11-26"}
{"ticker":"AYR","date":"2015-11-27","pret":0.00638,"close":20.55}
{"ticker":"AYR","date":"2015-11-30","pret":0.00828,"close":20.96}
{"ticker":"AYR","date":"2015-12-01","pret":0.0216,"close":20.84}
{"ticker":"AYR","date":"2015-12-02","pret":-0.00906,"close":20.52}
{"ticker":"AYR","date":"2015-12-03","pret":-0.00818,"close":20.54}
{"ticker":"AYR","date":"2015-12-04","pret":-0.01215,"close":20.64}
{"ticker":"AYR","date":"2015-12-07","pret":0.00779,"close":20.46}
{"ticker":"AYR","date":"2015-12-08","pret":-0.02009,"close":19.95}
{"ticker":"AYR","date":"2015-12-09","pret":-0.01145,"close":20.07}
{"ticker":"AYR","date":"2015-12-10","pret":0.00699,"close":19.97}
{"ticker":"AYR","date":"2015-12-11","pret":-0.02314,"close":19.59}
{"ticker":"AYR","date":"2015-12-14","pret":-0.00408,"close":19.41}
{"ticker":"AYR","date":"2015-12-15","pret":0.00051,"close":20.04}
{"ticker":"AYR","date":"2015-12-16","pret":0.03117,"close":20.51}
{"ticker":"AYR","date":"2015-12-17"}
{"ticker":"AYR","date":"2015-12-18","pret":0.0005,"close":20.1}
{"ticker":"AYR","date":"2015-12-21","pret":-0.0005,"close":20.78}
{"ticker":"AYR","date":"2015-12-22","pret":0.03119,"close":21.03}
{"ticker":"AYR","date":"2015-12-23","pret":0.01713,"close":21.44}
{"ticker":"AYR","date":"2015-12-24","pret":0.01032,"close":21.48}
{"ticker":"AYR","date":"2015-12-28","pret":0,"close":21.2}
{"ticker":"AYR","date":"2015-12-29","pret":-0.00327,"close":21.42}
{"ticker":"AYR","date":"2015-12-30","pret":0.00187,"close":21}
{"ticker":"AYR","date":"2015-12-31","pret":-0.02557,"close":20.89}
{"ticker":"AYR","date":"2016-01-04","pret":-0.01498,"close":20.39}
{"ticker":"AYR","date":"2016-01-05","pret":-0.00097,"close":20.78}
{"ticker":"AZO","date":"2015-01-02","pret":-0.00401,"close":616.79}
{"ticker":"AZO","date":"2015-01-05","pret":-0.01537,"close":608.49}
{"ticker":"AZO","date":"2015-01-06","pret":-0.00602,"close":607.82}
{"ticker":"AZO","date":"2015-01-07","pret":0.00853,"close":607.24}
{"ticker":"AZO","date":"2015-01-08","pret":-0.0092,"close":606}
{"ticker":"AZO","date":"2015-01-09","pret":-0.00333,"close":606.02}
{"ticker":"AZO","date":"2015-01-12","pret":-0.00245,"close":597.36}
{"ticker":"AZO","date":"2015-01-13","pret":-0.01237,"close":588.95}
{"ticker":"AZO","date":"2015-01-14","pret":-0.02498,"close":582.78}
{"ticker":"AZO","date":"2015-01-15","pret":-0.00087,"close":575.28}
{"ticker":"AZO","date":"2015-01-16","pret":-0.01534,"close":580.85}
{"ticker":"AZO","date":"2015-01-20","pret":0.01314,"close":584.33}
{"ticker":"AZO","date":"2015-01-21","pret":-0.00216,"close":586.06}
{"ticker":"AZO","date":"2015-01-22","pret":0.0106,"close":600.1}
{"ticker":"AZO","date":"2015-01-23","pret":0.02621,"close":604}
{"ticker":"AZO","date":"2015-01-26","pret":-0.00083,"close":612.14}
{"ticker":"AZO","date":"2015-01-27","pret":0.00923,"close":608.59}
{"ticker":"AZO","date":"2015-01-28","pret":0.00297,"close":610.57}
{"ticker":"AZO","date":"2015-01-29","pret":-0.00697,"close":611.13}
{"ticker":"AZO","date":"2015-01-30","pret":0.00894,"close":596.96}
{"ticker":"AZO","date":"2015-02-02","pret":-0.01805,"close":593.75}
{"ticker":"AZO","date":"2015-02-03","pret":-0.00327,"close":607.84}
{"ticker":"AZO","date":"2015-02-04","pret":0.01435,"close":601.63}
{"ticker":"AZO","date":"2015-02-05","pret":-0.00204,"close":614.88}
{"ticker":"AZO","date":"2015-02-06","pret":0.0131,"close":611.34}
{"ticker":"AZO","date":"2015-02-09","pret":-0.01115,"close":613.05}
{"ticker":"AZO","date":"2015-02-10","pret":0.02132,"close":616.66}
{"ticker":"AZO","date":"2015-02-11","pret":-0.00845,"close":620.51}
{"ticker":"AZO","date":"2015-02-12","pret":0.00792,"close":617.51}
{"ticker":"AZO","date":"2015-02-13","pret":-0.00934,"close":618.5}
{"ticker":"AZO","date":"2015-02-17","pret":0.00231,"close":615.15}
{"ticker":"AZO","date":"2015-02-18","pret":-0.00298,"close":617.92}
{"ticker":"AZO","date":"2015-02-19","pret":0.01256,"close":618.34}
{"ticker":"AZO","date":"2015-02-20","pret":-0.00403,"close":623.31}
{"ticker":"AZO","date":"2015-02-23","pret":0.00968,"close":636.77}
{"ticker":"AZO","date":"2015-02-24","pret":0.0215,"close":637.79}
{"ticker":"AZO","date":"2015-02-25","pret":0.00375,"close":637.12}
{"ticker":"AZO","date":"2015-02-26","pret":-0.01205,"close":644.97}
{"ticker":"AZO","date":"2015-02-27","pret":0.02177,"close":642.68}
{"ticker":"AZO","date":"2015-03-02","pret":-0.00748,"close":649.53}
{"ticker":"AZO","date":"2015-03-03","pret":0.04374,"close":651.9}
{"ticker":"AZO","date":"2015-03-04","pret":-0.02668,"close":652.48}
{"ticker":"AZO","date":"2015-03-05","pret":0.00364,"close":650.97}
{"ticker":"AZO","date":"2015-03-06","pret":-0.01288,"close":645.2}
{"ticker":"AZO","date":"2015-03-09","pret":-0.00454,"close":650.89}
{"ticker":"AZO","date":"2015-03-10","pret":0.00911,"close":643.05}
{"ticker":"AZO","date":"2015-03-11","pret":-0.01617,"close":643.81}
{"ticker":"AZO","date":"2015-03-12","pret":0.01148,"close":652.76}
{"ticker":"AZO","date":"2015-03-13","pret":0.01086,"close":654.66}
{"ticker":"AZO","date":"2015-03-16","pret":0.00599,"close":665.41}
{"ticker":"AZO","date":"2015-03-17","pret":0.00153,"close":662.18}
{"ticker":"AZO","date":"2015-03-18","pret":0.00606,"close":667.42}
{"ticker":"AZO","date":"2015-03-19","pret":0.00652,"close":667.39}
{"ticker":"AZO","date":"2015-03-20","pret":-0.00225,"close":662.43}
{"ticker":"AZO","date":"2015-03-23","pret":-0.00198,"close":671.27}
{"ticker":"AZO","date":"2015-03-24","pret":0.00937,"close":667.45}
{"ticker":"AZO","date":"2015-03-25","pret":-0.00255,"close":660.72}
{"ticker":"AZO","date":"2015-03-26","pret":-0.01258,"close":662.04}
{"ticker":"AZO","date":"2015-03-27","pret":0.00459,"close":681.34}
{"ticker":"AZO","date":"2015-03-30","pret":0.02737,"close":689.38}
{"ticker":"AZO","date":"2015-03-31","pret":0.0007,"close":682.16}
{"ticker":"AZO","date":"2015-04-01","pret":0.00575,"close":692.93}
{"ticker":"AZO","date":"2015-04-02","pret":0.00705,"close":689.11}
{"ticker":"AZO","date":"2015-04-06","pret":-0.0103,"close":695.45}
{"ticker":"AZO","date":"2015-04-07","pret":0.01477,"close":693.11}
{"ticker":"AZO","date":"2015-04-08","pret":-0.00584,"close":698.24}
{"ticker":"AZO","date":"2015-04-09","pret":0.00814,"close":695.77}
{"ticker":"AZO","date":"2015-04-10","pret":0.003,"close":701.73}
{"ticker":"AZO","date":"2015-04-13","pret":0.0005,"close":699.05}
{"ticker":"AZO","date":"2015-04-14","pret":-0.00417,"close":695.81}
{"ticker":"AZO","date":"2015-04-15","pret":0.00274,"close":694.17}
{"ticker":"AZO","date":"2015-04-16","pret":-0.01153,"close":692.4}
{"ticker":"AZO","date":"2015-04-17","pret":-0.00526,"close":683.43}
{"ticker":"AZO","date":"2015-04-20","pret":-0.0009,"close":689.36}
{"ticker":"AZO","date":"2015-04-21","pret":0.00965,"close":690.73}
{"ticker":"AZO","date":"2015-04-22","pret":-0.00204,"close":693.41}
{"ticker":"AZO","date":"2015-04-23","pret":0.00577,"close":702.33}
{"ticker":"AZO","date":"2015-04-24","pret":0.01429,"close":702}
{"ticker":"AZO","date":"2015-04-27","pret":-0.00322,"close":692.38}
{"ticker":"AZO","date":"2015-04-28","pret":-0.01585,"close":693.05}
{"ticker":"AZO","date":"2015-04-29","pret":-0.00243,"close":682.39}
{"ticker":"AZO","date":"2015-04-30","pret":-0.01074,"close":672.66}
{"ticker":"AZO","date":"2015-05-01","pret":-0.01115,"close":679.25}
{"ticker":"AZO","date":"2015-05-04","pret":0.01169,"close":684.74}
{"ticker":"AZO","date":"2015-05-05","pret":-0.00146,"close":672.91}
{"ticker":"AZO","date":"2015-05-06","pret":-0.01106,"close":675.03}
{"ticker":"AZO","date":"2015-05-07","pret":0.00518,"close":677.48}
{"ticker":"AZO","date":"2015-05-08","pret":0.00869,"close":686.13}
{"ticker":"AZO","date":"2015-05-11","pret":0.0074,"close":678.83}
{"ticker":"AZO","date":"2015-05-12","pret":-0.0168,"close":678.97}
{"ticker":"AZO","date":"2015-05-13","pret":-0.00098,"close":680.36}
{"ticker":"AZO","date":"2015-05-14","pret":0.00982,"close":682.13}
{"ticker":"AZO","date":"2015-05-15","pret":0.00263,"close":689.85}
{"ticker":"AZO","date":"2015-05-18","pret":0.00678,"close":693.52}
{"ticker":"AZO","date":"2015-05-19","pret":0.009,"close":694.58}
{"ticker":"AZO","date":"2015-05-20","pret":-0.00134,"close":687.81}
{"ticker":"AZO","date":"2015-05-21","pret":-0.01494,"close":691.91}
{"ticker":"AZO","date":"2015-05-22","pret":0.01155,"close":689.18}
{"ticker":"AZO","date":"2015-05-26","pret":-0.00563,"close":688.43}
{"ticker":"AZO","date":"2015-05-27","pret":-0.01031,"close":680.73}
{"ticker":"AZO","date":"2015-05-28","pret":-0.00125,"close":679.51}
{"ticker":"AZO","date":"2015-05-29","pret":0.0012,"close":673.62}
{"ticker":"AZO","date":"2015-06-01","pret":-0.00734,"close":673.36}
{"ticker":"AZO","date":"2015-06-02","pret":-0.00414,"close":675.74}
{"ticker":"AZO","date":"2015-06-03","pret":0.00842,"close":681.79}
{"ticker":"AZO","date":"2015-06-04","pret":0.00006,"close":678.18}
{"ticker":"AZO","date":"2015-06-05","pret":-0.00088,"close":675.5}
{"ticker":"AZO","date":"2015-06-08","pret":-0.0086,"close":678.45}
{"ticker":"AZO","date":"2015-06-09","pret":0.00427,"close":676.04}
{"ticker":"AZO","date":"2015-06-10","pret":0.00024,"close":681.58}
{"ticker":"AZO","date":"2015-06-11","pret":0.01212,"close":684.84}
{"ticker":"AZO","date":"2015-06-12","pret":-0.00514,"close":682.08}
{"ticker":"AZO","date":"2015-06-15","pret":-0.00151,"close":674}
{"ticker":"AZO","date":"2015-06-16","pret":-0.00996,"close":675.78}
{"ticker":"AZO","date":"2015-06-17","pret":0.0041,"close":673.33}
{"ticker":"AZO","date":"2015-06-18","pret":-0.00077,"close":684.23}
{"ticker":"AZO","date":"2015-06-19","pret":0.00979,"close":681.67}
{"ticker":"AZO","date":"2015-06-22","pret":0.00304,"close":681.5}
{"ticker":"AZO","date":"2015-06-23","pret":-0.00036,"close":685.54}
{"ticker":"AZO","date":"2015-06-24","pret":-0.00225,"close":679.64}
{"ticker":"AZO","date":"2015-06-25","pret":-0.0026,"close":680.31}
{"ticker":"AZO","date":"2015-06-26","pret":0.00048,"close":677.47}
{"ticker":"AZO","date":"2015-06-29","pret":-0.0122,"close":663.16}
{"ticker":"AZO","date":"2015-06-30","pret":-0.0075,"close":666.9}
{"ticker":"AZO","date":"2015-07-01","pret":0.00429,"close":673.14}
{"ticker":"AZO","date":"2015-07-02","pret":0.00722,"close":671.69}
{"ticker":"AZO","date":"2015-07-06","pret":-0.01191,"close":675.07}
{"ticker":"AZO","date":"2015-07-07","pret":0.01228,"close":680.74}
{"ticker":"AZO","date":"2015-07-08","pret":-0.00028,"close":668.19}
{"ticker":"AZO","date":"2015-07-09","pret":-0.00409,"close":670.36}
{"ticker":"AZO","date":"2015-07-10","pret":0.00787,"close":682.3}
{"ticker":"AZO","date":"2015-07-13","pret":0.0098,"close":685.32}
{"ticker":"AZO","date":"2015-07-14","pret":0.00015,"close":676.46}
{"ticker":"AZO","date":"2015-07-15","pret":-0.00996,"close":680.78}
{"ticker":"AZO","date":"2015-07-16","pret":0.00965,"close":680.72}
{"ticker":"AZO","date":"2015-07-17","pret":-0.00899,"close":677.13}
{"ticker":"AZO","date":"2015-07-20","pret":-0.00196,"close":676.05}
{"ticker":"AZO","date":"2015-07-21","pret":-0.00251,"close":671.7}
{"ticker":"AZO","date":"2015-07-22","pret":-0.0061,"close":677.32}
{"ticker":"AZO","date":"2015-07-23","pret":0.01244,"close":681.29}
{"ticker":"AZO","date":"2015-07-24","pret":0.00239,"close":675.25}
{"ticker":"AZO","date":"2015-07-27","pret":-0.0112,"close":674.37}
{"ticker":"AZO","date":"2015-07-28","pret":0.00219,"close":687.14}
{"ticker":"AZO","date":"2015-07-29","pret":0.0191,"close":692.68}
{"ticker":"AZO","date":"2015-07-30","pret":0.00718,"close":695.03}
{"ticker":"AZO","date":"2015-07-31","pret":0.00624,"close":700.94}
{"ticker":"AZO","date":"2015-08-03","pret":0.00589,"close":696.96}
{"ticker":"AZO","date":"2015-08-04","pret":-0.0072,"close":702.78}
{"ticker":"AZO","date":"2015-08-05","pret":0.01375,"close":711.69}
{"ticker":"AZO","date":"2015-08-06","pret":0.0076,"close":697.11}
{"ticker":"AZO","date":"2015-08-07","pret":-0.02169,"close":704.4}
{"ticker":"AZO","date":"2015-08-10","pret":0.01802,"close":709.47}
{"ticker":"AZO","date":"2015-08-11","pret":0.00087,"close":714.21}
{"ticker":"AZO","date":"2015-08-12","pret":0.00066,"close":721.14}
{"ticker":"AZO","date":"2015-08-13","pret":0.0147,"close":739.07}
{"ticker":"AZO","date":"2015-08-14","pret":0.02466,"close":741.27}
{"ticker":"AZO","date":"2015-08-17","pret":0.00011,"close":743.18}
{"ticker":"AZO","date":"2015-08-18","pret":0.00529,"close":746.2}
{"ticker":"AZO","date":"2015-08-19","pret":-0.00135,"close":750.13}
{"ticker":"AZO","date":"2015-08-20","pret":0.00598,"close":738.29}
{"ticker":"AZO","date":"2015-08-21","pret":-0.01904,"close":700.92}
{"ticker":"AZO","date":"2015-08-24","pret":-0.0935,"close":684.99}
{"ticker":"AZO","date":"2015-08-25","pret":0.07019,"close":687.93}
{"ticker":"AZO","date":"2015-08-26","pret":-0.01976,"close":706.25}
{"ticker":"AZO","date":"2015-08-27","pret":0.03153,"close":724.78}
{"ticker":"AZO","date":"2015-08-28","pret":0.00181,"close":726.39}
{"ticker":"AZO","date":"2015-08-31","pret":-0.00166,"close":715.99}
{"ticker":"AZO","date":"2015-09-01","pret":-0.01687,"close":714.37}
{"ticker":"AZO","date":"2015-09-02","pret":0.01242,"close":730.72}
{"ticker":"AZO","date":"2015-09-03","pret":0.01426,"close":729.81}
{"ticker":"AZO","date":"2015-09-04","pret":-0.01014,"close":717.7}
{"ticker":"AZO","date":"2015-09-08","pret":-0.00109,"close":732.91}
{"ticker":"AZO","date":"2015-09-09","pret":0.02026,"close":721}
{"ticker":"AZO","date":"2015-09-10","pret":-0.0238,"close":720.93}
{"ticker":"AZO","date":"2015-09-11","pret":-0.00626,"close":727.44}
{"ticker":"AZO","date":"2015-09-14","pret":0.01662,"close":719.93}
{"ticker":"AZO","date":"2015-09-15","pret":-0.00761,"close":729.44}
{"ticker":"AZO","date":"2015-09-16","pret":0.00812,"close":732.72}
{"ticker":"AZO","date":"2015-09-17","pret":0.00861,"close":734.62}
{"ticker":"AZO","date":"2015-09-18","pret":-0.01015,"close":724.99}
{"ticker":"AZO","date":"2015-09-21","pret":-0.00048,"close":728.4}
{"ticker":"AZO","date":"2015-09-22","pret":0.00446,"close":728}
{"ticker":"AZO","date":"2015-09-23","pret":0.00034,"close":746.23}
{"ticker":"AZO","date":"2015-09-24","pret":0.01473,"close":746.53}
{"ticker":"AZO","date":"2015-09-25","pret":0.01005,"close":753.48}
{"ticker":"AZO","date":"2015-09-28","pret":0.00472,"close":730.8}
{"ticker":"AZO","date":"2015-09-29","pret":-0.02827,"close":724.72}
{"ticker":"AZO","date":"2015-09-30","pret":-0.00052,"close":723.83}
{"ticker":"AZO","date":"2015-10-01","pret":0.00258,"close":736.35}
{"ticker":"AZO","date":"2015-10-02","pret":-0.00336,"close":740.78}
{"ticker":"AZO","date":"2015-10-05","pret":0.02655,"close":747.28}
{"ticker":"AZO","date":"2015-10-06","pret":-0.0043,"close":744.62}
{"ticker":"AZO","date":"2015-10-07","pret":0.00178,"close":736}
{"ticker":"AZO","date":"2015-10-08","pret":-0.01105,"close":735.31}
{"ticker":"AZO","date":"2015-10-09","pret":-0.0097,"close":736.92}
{"ticker":"AZO","date":"2015-10-12","pret":0.00759,"close":744.06}
{"ticker":"AZO","date":"2015-10-13","pret":0.00378,"close":740}
{"ticker":"AZO","date":"2015-10-14","pret":-0.00284,"close":729.38}
{"ticker":"AZO","date":"2015-10-15","pret":-0.01225,"close":737.43}
{"ticker":"AZO","date":"2015-10-16","pret":0.01769,"close":739.82}
{"ticker":"AZO","date":"2015-10-19","pret":-0.00311,"close":744.02}
{"ticker":"AZO","date":"2015-10-20","pret":0.00706,"close":745.94}
{"ticker":"AZO","date":"2015-10-21","pret":0.00455,"close":745.29}
{"ticker":"AZO","date":"2015-10-22","pret":0.0008,"close":761.59}
{"ticker":"AZO","date":"2015-10-23","pret":0.02187,"close":762.24}
{"ticker":"AZO","date":"2015-10-26","pret":-0.00318,"close":768.07}
{"ticker":"AZO","date":"2015-10-27","pret":0.00633,"close":763.26}
{"ticker":"AZO","date":"2015-10-28","pret":-0.00748,"close":778.06}
{"ticker":"AZO","date":"2015-10-29","pret":0.02112,"close":783.23}
{"ticker":"AZO","date":"2015-10-30","pret":0.00877,"close":784.41}
{"ticker":"AZO","date":"2015-11-02","pret":-0.00321,"close":785.26}
{"ticker":"AZO","date":"2015-11-03","pret":0.00076,"close":791.49}
{"ticker":"AZO","date":"2015-11-04","pret":0.00823,"close":788.75}
{"ticker":"AZO","date":"2015-11-05","pret":-0.0022,"close":795.39}
{"ticker":"AZO","date":"2015-11-06","pret":0.00449,"close":797.29}
{"ticker":"AZO","date":"2015-11-09","pret":0.00472,"close":783.48}
{"ticker":"AZO","date":"2015-11-10","pret":-0.01837,"close":789.65}
{"ticker":"AZO","date":"2015-11-11","pret":0.00967,"close":787.28}
{"ticker":"AZO","date":"2015-11-12","pret":-0.01615,"close":775.21}
{"ticker":"AZO","date":"2015-11-13","pret":0.01564,"close":755.25}
{"ticker":"AZO","date":"2015-11-16","pret":-0.04683,"close":775.54}
{"ticker":"AZO","date":"2015-11-17","pret":0.03543,"close":773}
{"ticker":"AZO","date":"2015-11-18","pret":-0.01016,"close":783.35}
{"ticker":"AZO","date":"2015-11-19","pret":0.01362,"close":779.06}
{"ticker":"AZO","date":"2015-11-20","pret":0.00174,"close":783.82}
{"ticker":"AZO","date":"2015-11-23","pret":-0.00129,"close":781.45}
{"ticker":"AZO","date":"2015-11-24","pret":-0.00799,"close":779.66}
{"ticker":"AZO","date":"2015-11-25","pret":0.00233,"close":786.09}
{"ticker":"AZO","date":"2015-11-26"}
{"ticker":"AZO","date":"2015-11-27","pret":0.00774,"close":785.96}
{"ticker":"AZO","date":"2015-11-30","pret":0.0018,"close":783.77}
{"ticker":"AZO","date":"2015-12-01","pret":-0.00044,"close":779.24}
{"ticker":"AZO","date":"2015-12-02","pret":-0.00764,"close":769.13}
{"ticker":"AZO","date":"2015-12-03","pret":-0.0125,"close":757.37}
{"ticker":"AZO","date":"2015-12-04","pret":-0.01409,"close":760.99}
{"ticker":"AZO","date":"2015-12-07","pret":0.00054,"close":752.17}
{"ticker":"AZO","date":"2015-12-08","pret":0.01095,"close":796.09}
{"ticker":"AZO","date":"2015-12-09","pret":0.03281,"close":783.81}
{"ticker":"AZO","date":"2015-12-10","pret":-0.01001,"close":777.69}
{"ticker":"AZO","date":"2015-12-11","pret":-0.0272,"close":755.88}
{"ticker":"AZO","date":"2015-12-14","pret":-0.01199,"close":760.5}
{"ticker":"AZO","date":"2015-12-15","pret":0.01074,"close":761.3}
{"ticker":"AZO","date":"2015-12-16","pret":0.00252,"close":764.69}
{"ticker":"AZO","date":"2015-12-17"}
{"ticker":"AZO","date":"2015-12-18","pret":-0.00794,"close":741.88}
{"ticker":"AZO","date":"2015-12-21","pret":-0.01406,"close":742.95}
{"ticker":"AZO","date":"2015-12-22","pret":-0.00307,"close":744.82}
{"ticker":"AZO","date":"2015-12-23","pret":0.00102,"close":744.35}
{"ticker":"AZO","date":"2015-12-24","pret":-0.00524,"close":740.56}
{"ticker":"AZO","date":"2015-12-28","pret":-0.00535,"close":741.87}
{"ticker":"AZO","date":"2015-12-29","pret":0.0046,"close":749.18}
{"ticker":"AZO","date":"2015-12-30","pret":0.00281,"close":750.17}
{"ticker":"AZO","date":"2015-12-31","pret":0.00348,"close":741.91}
{"ticker":"AZO","date":"2016-01-04","pret":-0.02023,"close":735.48}
{"ticker":"AZO","date":"2016-01-05","pret":0.00338,"close":738.86}
{"ticker":"AZPN","date":"2015-01-02","pret":-0.01157,"close":35.02}
{"ticker":"AZPN","date":"2015-01-05","pret":-0.01429,"close":34.69}
{"ticker":"AZPN","date":"2015-01-06","pret":-0.00086,"close":34.11}
{"ticker":"AZPN","date":"2015-01-07","pret":-0.01247,"close":34.1}
{"ticker":"AZPN","date":"2015-01-08","pret":0.00466,"close":34.46}
{"ticker":"AZPN","date":"2015-01-09","pret":-0.00058,"close":34.36}
{"ticker":"AZPN","date":"2015-01-12","pret":-0.00466,"close":33.99}
{"ticker":"AZPN","date":"2015-01-13","pret":-0.00088,"close":33.58}
{"ticker":"AZPN","date":"2015-01-14","pret":-0.03296,"close":33.68}
{"ticker":"AZPN","date":"2015-01-15","pret":0.02121,"close":33.02}
{"ticker":"AZPN","date":"2015-01-16","pret":-0.02727,"close":33.83}
{"ticker":"AZPN","date":"2015-01-20","pret":0.03051,"close":34.2}
{"ticker":"AZPN","date":"2015-01-21","pret":0.005,"close":34.48}
{"ticker":"AZPN","date":"2015-01-22","pret":-0.01954,"close":32.25}
{"ticker":"AZPN","date":"2015-01-23","pret":-0.03529,"close":32.59}
{"ticker":"AZPN","date":"2015-01-26","pret":0.0074,"close":32.78}
{"ticker":"AZPN","date":"2015-01-27","pret":-0.00895,"close":32.62}
{"ticker":"AZPN","date":"2015-01-28","pret":0.02148,"close":33.02}
{"ticker":"AZPN","date":"2015-01-29","pret":0.08883,"close":36.49}
{"ticker":"AZPN","date":"2015-01-30","pret":0.00416,"close":35.34}
{"ticker":"AZPN","date":"2015-02-02","pret":-0.0204,"close":35.62}
{"ticker":"AZPN","date":"2015-02-03","pret":0.00507,"close":37.14}
{"ticker":"AZPN","date":"2015-02-04","pret":0.03722,"close":37.5}
{"ticker":"AZPN","date":"2015-02-05","pret":0.02168,"close":38.2}
{"ticker":"AZPN","date":"2015-02-06","pret":0.01342,"close":37.74}
{"ticker":"AZPN","date":"2015-02-09","pret":-0.01713,"close":37.77}
{"ticker":"AZPN","date":"2015-02-10","pret":0.01058,"close":37.66}
{"ticker":"AZPN","date":"2015-02-11","pret":-0.00951,"close":37.76}
{"ticker":"AZPN","date":"2015-02-12","pret":0.00212,"close":37.61}
{"ticker":"AZPN","date":"2015-02-13","pret":0,"close":38.4}
{"ticker":"AZPN","date":"2015-02-17","pret":0.01525,"close":38.82}
{"ticker":"AZPN","date":"2015-02-18","pret":0.00832,"close":39.01}
{"ticker":"AZPN","date":"2015-02-19","pret":0.00876,"close":39.93}
{"ticker":"AZPN","date":"2015-02-20","pret":0.02533,"close":39.07}
{"ticker":"AZPN","date":"2015-02-23","pret":-0.02328,"close":38.53}
{"ticker":"AZPN","date":"2015-02-24","pret":-0.01574,"close":38.78}
{"ticker":"AZPN","date":"2015-02-25","pret":0.01112,"close":39.37}
{"ticker":"AZPN","date":"2015-02-26","pret":0.00998,"close":38.86}
{"ticker":"AZPN","date":"2015-02-27","pret":-0.01256,"close":38.6}
{"ticker":"AZPN","date":"2015-03-02","pret":-0.00336,"close":38.31}
{"ticker":"AZPN","date":"2015-03-03","pret":-0.01433,"close":38.07}
{"ticker":"AZPN","date":"2015-03-04","pret":-0.00553,"close":38.04}
{"ticker":"AZPN","date":"2015-03-05","pret":0.00841,"close":38.32}
{"ticker":"AZPN","date":"2015-03-06","pret":-0.00472,"close":37.13}
{"ticker":"AZPN","date":"2015-03-09","pret":-0.02207,"close":36.72}
{"ticker":"AZPN","date":"2015-03-10","pret":-0.02092,"close":36.25}
{"ticker":"AZPN","date":"2015-03-11","pret":-0.00633,"close":36.46}
{"ticker":"AZPN","date":"2015-03-12","pret":0.00908,"close":36.65}
{"ticker":"AZPN","date":"2015-03-13","pret":0.00492,"close":36.85}
{"ticker":"AZPN","date":"2015-03-16","pret":0.00787,"close":36.78}
{"ticker":"AZPN","date":"2015-03-17","pret":-0.01224,"close":36.77}
{"ticker":"AZPN","date":"2015-03-18","pret":0.00627,"close":37.45}
{"ticker":"AZPN","date":"2015-03-19","pret":0.0255,"close":38.4}
{"ticker":"AZPN","date":"2015-03-20","pret":0.02538,"close":39.26}
{"ticker":"AZPN","date":"2015-03-23","pret":0.01589,"close":39.45}
{"ticker":"AZPN","date":"2015-03-24","pret":0.00203,"close":38.91}
{"ticker":"AZPN","date":"2015-03-25","pret":-0.01097,"close":37.87}
{"ticker":"AZPN","date":"2015-03-26","pret":-0.03181,"close":38.38}
{"ticker":"AZPN","date":"2015-03-27","pret":0.01811,"close":38.3}
{"ticker":"AZPN","date":"2015-03-30","pret":-0.0013,"close":38.69}
{"ticker":"AZPN","date":"2015-03-31","pret":0,"close":38.49}
{"ticker":"AZPN","date":"2015-04-01","pret":0.00026,"close":38.1}
{"ticker":"AZPN","date":"2015-04-02","pret":-0.00863,"close":38.44}
{"ticker":"AZPN","date":"2015-04-06","pret":0.0021,"close":39.26}
{"ticker":"AZPN","date":"2015-04-07","pret":0.02995,"close":38.94}
{"ticker":"AZPN","date":"2015-04-08","pret":-0.01151,"close":39.22}
{"ticker":"AZPN","date":"2015-04-09","pret":0.00897,"close":39.52}
{"ticker":"AZPN","date":"2015-04-10","pret":0.01343,"close":39.62}
{"ticker":"AZPN","date":"2015-04-13","pret":-0.00328,"close":39.71}
{"ticker":"AZPN","date":"2015-04-14","pret":0.00151,"close":39.89}
{"ticker":"AZPN","date":"2015-04-15","pret":0.01402,"close":41.06}
{"ticker":"AZPN","date":"2015-04-16","pret":0.01872,"close":41.31}
{"ticker":"AZPN","date":"2015-04-17","pret":-0.00073,"close":40.41}
{"ticker":"AZPN","date":"2015-04-20","pret":-0.00932,"close":40.92}
{"ticker":"AZPN","date":"2015-04-21","pret":0.01103,"close":40.78}
{"ticker":"AZPN","date":"2015-04-22","pret":-0.0066,"close":40.78}
{"ticker":"AZPN","date":"2015-04-23","pret":-0.00098,"close":41.43}
{"ticker":"AZPN","date":"2015-04-24","pret":0.0156,"close":41.08}
{"ticker":"AZPN","date":"2015-04-27","pret":-0.00679,"close":40.35}
{"ticker":"AZPN","date":"2015-04-28","pret":-0.01917,"close":41.55}
{"ticker":"AZPN","date":"2015-04-29","pret":0.02233,"close":44.17}
{"ticker":"AZPN","date":"2015-04-30","pret":0.06596,"close":44.39}
{"ticker":"AZPN","date":"2015-05-01","pret":0.00814,"close":44.54}
{"ticker":"AZPN","date":"2015-05-04","pret":0.00315,"close":44.29}
{"ticker":"AZPN","date":"2015-05-05","pret":-0.01107,"close":43.26}
{"ticker":"AZPN","date":"2015-05-06","pret":-0.01257,"close":41.88}
{"ticker":"AZPN","date":"2015-05-07","pret":-0.0418,"close":41.22}
{"ticker":"AZPN","date":"2015-05-08","pret":0.00287,"close":41.87}
{"ticker":"AZPN","date":"2015-05-11","pret":0.00239,"close":41.96}
{"ticker":"AZPN","date":"2015-05-12","pret":0,"close":41.66}
{"ticker":"AZPN","date":"2015-05-13","pret":-0.00526,"close":42.16}
{"ticker":"AZPN","date":"2015-05-14","pret":0.019,"close":43.34}
{"ticker":"AZPN","date":"2015-05-15","pret":0.03922,"close":43.38}
{"ticker":"AZPN","date":"2015-05-18","pret":-0.02752,"close":44.54}
{"ticker":"AZPN","date":"2015-05-19","pret":0.03833,"close":44.27}
{"ticker":"AZPN","date":"2015-05-20","pret":-0.00899,"close":44.25}
{"ticker":"AZPN","date":"2015-05-21","pret":-0.00271,"close":44.13}
{"ticker":"AZPN","date":"2015-05-22","pret":-0.00477,"close":43.95}
{"ticker":"AZPN","date":"2015-05-26","pret":-0.00914,"close":43.14}
{"ticker":"AZPN","date":"2015-05-27","pret":-0.01039,"close":43.66}
{"ticker":"AZPN","date":"2015-05-28","pret":0.01382,"close":43.52}
{"ticker":"AZPN","date":"2015-05-29","pret":-0.00781,"close":42.8}
{"ticker":"AZPN","date":"2015-06-01","pret":-0.00578,"close":43}
{"ticker":"AZPN","date":"2015-06-02","pret":-0.00558,"close":43.07}
{"ticker":"AZPN","date":"2015-06-03","pret":0.00882,"close":43.63}
{"ticker":"AZPN","date":"2015-06-04","pret":0.00162,"close":43.05}
{"ticker":"AZPN","date":"2015-06-05","pret":-0.00463,"close":43.64}
{"ticker":"AZPN","date":"2015-06-08","pret":0.00693,"close":43.45}
{"ticker":"AZPN","date":"2015-06-09","pret":-0.00046,"close":43.69}
{"ticker":"AZPN","date":"2015-06-10","pret":0.01259,"close":44.44}
{"ticker":"AZPN","date":"2015-06-11","pret":0.01109,"close":44.3}
{"ticker":"AZPN","date":"2015-06-12","pret":-0.00496,"close":44.78}
{"ticker":"AZPN","date":"2015-06-15","pret":0.00406,"close":44.38}
{"ticker":"AZPN","date":"2015-06-16","pret":-0.00361,"close":45.1}
{"ticker":"AZPN","date":"2015-06-17","pret":0.03836,"close":45.26}
{"ticker":"AZPN","date":"2015-06-18","pret":-0.01579,"close":46.31}
{"ticker":"AZPN","date":"2015-06-19","pret":0.02574,"close":45.6}
{"ticker":"AZPN","date":"2015-06-22","pret":-0.01672,"close":46.04}
{"ticker":"AZPN","date":"2015-06-23","pret":0.0072,"close":46.4}
{"ticker":"AZPN","date":"2015-06-24","pret":0.00347,"close":46.13}
{"ticker":"AZPN","date":"2015-06-25","pret":0.00583,"close":46.52}
{"ticker":"AZPN","date":"2015-06-26","pret":0.00644,"close":46.12}
{"ticker":"AZPN","date":"2015-06-29","pret":-0.02646,"close":45.03}
{"ticker":"AZPN","date":"2015-06-30","pret":-0.00132,"close":45.55}
{"ticker":"AZPN","date":"2015-07-01","pret":0.01138,"close":45.7}
{"ticker":"AZPN","date":"2015-07-02","pret":-0.00371,"close":45.49}
{"ticker":"AZPN","date":"2015-07-06","pret":-0.01696,"close":44.89}
{"ticker":"AZPN","date":"2015-07-07","pret":-0.00378,"close":44.31}
{"ticker":"AZPN","date":"2015-07-08","pret":-0.02209,"close":43.63}
{"ticker":"AZPN","date":"2015-07-09","pret":0.01156,"close":44.68}
{"ticker":"AZPN","date":"2015-07-10","pret":0.02118,"close":45.02}
{"ticker":"AZPN","date":"2015-07-13","pret":-0.00376,"close":45.48}
{"ticker":"AZPN","date":"2015-07-14","pret":0.00486,"close":45.73}
{"ticker":"AZPN","date":"2015-07-15","pret":0.01183,"close":45.26}
{"ticker":"AZPN","date":"2015-07-16","pret":-0.00371,"close":45.75}
{"ticker":"AZPN","date":"2015-07-17","pret":0,"close":45.13}
{"ticker":"AZPN","date":"2015-07-20","pret":-0.00922,"close":44.95}
{"ticker":"AZPN","date":"2015-07-21","pret":-0.01288,"close":44.46}
{"ticker":"AZPN","date":"2015-07-22","pret":-0.01282,"close":44.9}
{"ticker":"AZPN","date":"2015-07-23","pret":0.02017,"close":44.33}
{"ticker":"AZPN","date":"2015-07-24","pret":-0.01971,"close":43.8}
{"ticker":"AZPN","date":"2015-07-27","pret":-0.01344,"close":43.5}
{"ticker":"AZPN","date":"2015-07-28","pret":0.0016,"close":44.03}
{"ticker":"AZPN","date":"2015-07-29","pret":0.00411,"close":44.46}
{"ticker":"AZPN","date":"2015-07-30","pret":0.0075,"close":44.88}
{"ticker":"AZPN","date":"2015-07-31","pret":0.0175,"close":44.38}
{"ticker":"AZPN","date":"2015-08-03","pret":-0.01253,"close":43.72}
{"ticker":"AZPN","date":"2015-08-04","pret":-0.01246,"close":43.61}
{"ticker":"AZPN","date":"2015-08-05","pret":-0.00343,"close":43.36}
{"ticker":"AZPN","date":"2015-08-06","pret":-0.0039,"close":42.85}
{"ticker":"AZPN","date":"2015-08-07","pret":-0.02183,"close":42.11}
{"ticker":"AZPN","date":"2015-08-10","pret":-0.00306,"close":42.92}
{"ticker":"AZPN","date":"2015-08-11","pret":-0.00212,"close":42.24}
{"ticker":"AZPN","date":"2015-08-12","pret":-0.01091,"close":41.68}
{"ticker":"AZPN","date":"2015-08-13","pret":0.00119,"close":42.01}
{"ticker":"AZPN","date":"2015-08-14","pret":-0.138,"close":37.76}
{"ticker":"AZPN","date":"2015-08-17","pret":0.03256,"close":39.36}
{"ticker":"AZPN","date":"2015-08-18","pret":0.03665,"close":39.21}
{"ticker":"AZPN","date":"2015-08-19","pret":-0.00743,"close":39.13}
{"ticker":"AZPN","date":"2015-08-20","pret":-0.00335,"close":38.45}
{"ticker":"AZPN","date":"2015-08-21","pret":-0.03145,"close":38.4}
{"ticker":"AZPN","date":"2015-08-24","pret":-0.01746,"close":37}
{"ticker":"AZPN","date":"2015-08-25","pret":0.03488,"close":36.45}
{"ticker":"AZPN","date":"2015-08-26","pret":-0.02571,"close":36.99}
{"ticker":"AZPN","date":"2015-08-27","pret":0.00215,"close":37.61}
{"ticker":"AZPN","date":"2015-08-28","pret":0.00054,"close":37.9}
{"ticker":"AZPN","date":"2015-08-31","pret":0.00401,"close":37.87}
{"ticker":"AZPN","date":"2015-09-01","pret":-0.01099,"close":37.23}
{"ticker":"AZPN","date":"2015-09-02","pret":0.01339,"close":37.62}
{"ticker":"AZPN","date":"2015-09-03","pret":0.00266,"close":38.21}
{"ticker":"AZPN","date":"2015-09-04","pret":-0.00106,"close":38.16}
{"ticker":"AZPN","date":"2015-09-08","pret":0.04034,"close":39.58}
{"ticker":"AZPN","date":"2015-09-09","pret":0.01594,"close":39.02}
{"ticker":"AZPN","date":"2015-09-10","pret":-0.02003,"close":39.39}
{"ticker":"AZPN","date":"2015-09-11","pret":0.0023,"close":39.6}
{"ticker":"AZPN","date":"2015-09-14","pret":0.01572,"close":39.66}
{"ticker":"AZPN","date":"2015-09-15","pret":-0.00151,"close":39.77}
{"ticker":"AZPN","date":"2015-09-16","pret":-0.00151,"close":40.32}
{"ticker":"AZPN","date":"2015-09-17","pret":0.01825,"close":40.24}
{"ticker":"AZPN","date":"2015-09-18","pret":-0.02103,"close":39.21}
{"ticker":"AZPN","date":"2015-09-21","pret":0.00328,"close":39.59}
{"ticker":"AZPN","date":"2015-09-22","pret":-0.01295,"close":39.01}
{"ticker":"AZPN","date":"2015-09-23","pret":-0.00435,"close":39.17}
{"ticker":"AZPN","date":"2015-09-24","pret":-0.00308,"close":38.69}
{"ticker":"AZPN","date":"2015-09-25","pret":0.0059,"close":38.13}
{"ticker":"AZPN","date":"2015-09-28","pret":-0.02435,"close":37.07}
{"ticker":"AZPN","date":"2015-09-29","pret":-0.02846,"close":37.12}
{"ticker":"AZPN","date":"2015-09-30","pret":0.01127,"close":37.91}
{"ticker":"AZPN","date":"2015-10-01","pret":0.00929,"close":37.85}
{"ticker":"AZPN","date":"2015-10-02","pret":-0.01679,"close":38.22}
{"ticker":"AZPN","date":"2015-10-05","pret":0.0359,"close":39.49}
{"ticker":"AZPN","date":"2015-10-06","pret":0.02154,"close":39.21}
{"ticker":"AZPN","date":"2015-10-07","pret":0.00025,"close":40.23}
{"ticker":"AZPN","date":"2015-10-08","pret":0.01885,"close":40.4}
{"ticker":"AZPN","date":"2015-10-09","pret":0.01089,"close":41.33}
{"ticker":"AZPN","date":"2015-10-12","pret":0.01806,"close":41.18}
{"ticker":"AZPN","date":"2015-10-13","pret":-0.00679,"close":40.81}
{"ticker":"AZPN","date":"2015-10-14","pret":-0.00782,"close":40.34}
{"ticker":"AZPN","date":"2015-10-15","pret":-0.00788,"close":41.17}
{"ticker":"AZPN","date":"2015-10-16","pret":0.02202,"close":41.45}
{"ticker":"AZPN","date":"2015-10-19","pret":0.00097,"close":41.19}
{"ticker":"AZPN","date":"2015-10-20","pret":-0.0046,"close":40.5}
{"ticker":"AZPN","date":"2015-10-21","pret":-0.01468,"close":39.98}
{"ticker":"AZPN","date":"2015-10-22","pret":-0.00668,"close":41.04}
{"ticker":"AZPN","date":"2015-10-23","pret":0.02909,"close":41.94}
{"ticker":"AZPN","date":"2015-10-26","pret":0.00744,"close":40.82}
{"ticker":"AZPN","date":"2015-10-27","pret":-0.02814,"close":40.09}
{"ticker":"AZPN","date":"2015-10-28","pret":-0.00815,"close":41.89}
{"ticker":"AZPN","date":"2015-10-29","pret":0.03653,"close":40.72}
{"ticker":"AZPN","date":"2015-10-30","pret":0.00286,"close":41.39}
{"ticker":"AZPN","date":"2015-11-02","pret":-0.01441,"close":41.95}
{"ticker":"AZPN","date":"2015-11-03","pret":0.01178,"close":41.86}
{"ticker":"AZPN","date":"2015-11-04","pret":0.00406,"close":42.19}
{"ticker":"AZPN","date":"2015-11-05","pret":0.00735,"close":42.48}
{"ticker":"AZPN","date":"2015-11-06","pret":0.00047,"close":42.5}
{"ticker":"AZPN","date":"2015-11-09","pret":0.00024,"close":42.32}
{"ticker":"AZPN","date":"2015-11-10","pret":-0.00545,"close":42.42}
{"ticker":"AZPN","date":"2015-11-11","pret":0.0104,"close":42.23}
{"ticker":"AZPN","date":"2015-11-12","pret":-0.01468,"close":41.91}
{"ticker":"AZPN","date":"2015-11-13","pret":-0.00694,"close":41.06}
{"ticker":"AZPN","date":"2015-11-16","pret":-0.01305,"close":41.3}
{"ticker":"AZPN","date":"2015-11-17","pret":0.0092,"close":41.2}
{"ticker":"AZPN","date":"2015-11-18","pret":-0.00024,"close":42.28}
{"ticker":"AZPN","date":"2015-11-19","pret":0.01982,"close":43.29}
{"ticker":"AZPN","date":"2015-11-20","pret":0.02912,"close":42.5}
{"ticker":"AZPN","date":"2015-11-23","pret":-0.02676,"close":42.72}
{"ticker":"AZPN","date":"2015-11-24","pret":0.00094,"close":43.09}
{"ticker":"AZPN","date":"2015-11-25","pret":0.01404,"close":43.91}
{"ticker":"AZPN","date":"2015-11-26"}
{"ticker":"AZPN","date":"2015-11-27","pret":0.02001,"close":44.09}
{"ticker":"AZPN","date":"2015-11-30","pret":0.00454,"close":43.95}
{"ticker":"AZPN","date":"2015-12-01","pret":-0.0651,"close":44.16}
{"ticker":"AZPN","date":"2015-12-02","pret":0.06419,"close":43.65}
{"ticker":"AZPN","date":"2015-12-03","pret":-0.00866,"close":42.8}
{"ticker":"AZPN","date":"2015-12-04","pret":-0.01615,"close":43.11}
{"ticker":"AZPN","date":"2015-12-07","pret":0.00256,"close":41.71}
{"ticker":"AZPN","date":"2015-12-08","pret":-0.04024,"close":41.54}
{"ticker":"AZPN","date":"2015-12-09","pret":0.00217,"close":40.53}
{"ticker":"AZPN","date":"2015-12-10","pret":-0.02539,"close":40.3}
{"ticker":"AZPN","date":"2015-12-11","pret":-0.022,"close":38.52}
{"ticker":"AZPN","date":"2015-12-14","pret":-0.01991,"close":38.87}
{"ticker":"AZPN","date":"2015-12-15","pret":0.00949,"close":39.12}
{"ticker":"AZPN","date":"2015-12-16","pret":0.00611,"close":39.98}
{"ticker":"AZPN","date":"2015-12-17"}
{"ticker":"AZPN","date":"2015-12-18","pret":-0.02727,"close":37.81}
{"ticker":"AZPN","date":"2015-12-21","pret":-0.01128,"close":37.17}
{"ticker":"AZPN","date":"2015-12-22","pret":-0.01328,"close":37.65}
{"ticker":"AZPN","date":"2015-12-23","pret":0.00825,"close":38.18}
{"ticker":"AZPN","date":"2015-12-24","pret":0.01186,"close":37.61}
{"ticker":"AZPN","date":"2015-12-28","pret":-0.01771,"close":37.64}
{"ticker":"AZPN","date":"2015-12-29","pret":0.00955,"close":37.95}
{"ticker":"AZPN","date":"2015-12-30","pret":0.00553,"close":38.1}
{"ticker":"AZPN","date":"2015-12-31","pret":-0.00052,"close":37.76}
{"ticker":"AZPN","date":"2016-01-04","pret":-0.03015,"close":36.75}
{"ticker":"AZPN","date":"2016-01-05","pret":0.00081,"close":37.58}
{"ticker":"AZZ","date":"2015-01-02","pret":-0.00929,"close":46.51}
{"ticker":"AZZ","date":"2015-01-05","pret":-0.02166,"close":45.26}
{"ticker":"AZZ","date":"2015-01-06","pret":-0.01419,"close":43.47}
{"ticker":"AZZ","date":"2015-01-07","pret":-0.03514,"close":43.95}
{"ticker":"AZZ","date":"2015-01-08","pret":0.0102,"close":45.41}
{"ticker":"AZZ","date":"2015-01-09","pret":0.03653,"close":42.24}
{"ticker":"AZZ","date":"2015-01-12","pret":-0.08836,"close":41.93}
{"ticker":"AZZ","date":"2015-01-13","pret":0.00545,"close":40.98}
{"ticker":"AZZ","date":"2015-01-14","pret":-0.05012,"close":40.12}
{"ticker":"AZZ","date":"2015-01-15","pret":0.00124,"close":38.88}
{"ticker":"AZZ","date":"2015-01-16","pret":-0.04256,"close":39.22}
{"ticker":"AZZ","date":"2015-01-20","pret":0.01388,"close":39.32}
{"ticker":"AZZ","date":"2015-01-21","pret":0.00357,"close":40.31}
{"ticker":"AZZ","date":"2015-01-22","pret":0.03006,"close":41.75}
{"ticker":"AZZ","date":"2015-01-23","pret":0.03421,"close":41.48}
{"ticker":"AZZ","date":"2015-01-26","pret":-0.00862,"close":42.7}
{"ticker":"AZZ","date":"2015-01-27","pret":0.01267,"close":42.26}
{"ticker":"AZZ","date":"2015-01-28","pret":0.00166,"close":42.12}
{"ticker":"AZZ","date":"2015-01-29","pret":-0.00166,"close":42.86}
{"ticker":"AZZ","date":"2015-01-30","pret":0.00852,"close":42.19}
{"ticker":"AZZ","date":"2015-02-02","pret":-0.00212,"close":43.24}
{"ticker":"AZZ","date":"2015-02-03","pret":0.0254,"close":44.73}
{"ticker":"AZZ","date":"2015-02-04","pret":0.01982,"close":42.62}
{"ticker":"AZZ","date":"2015-02-05","pret":-0.0384,"close":43.53}
{"ticker":"AZZ","date":"2015-02-06","pret":0.01904,"close":44.01}
{"ticker":"AZZ","date":"2015-02-09","pret":0.01166,"close":43.61}
{"ticker":"AZZ","date":"2015-02-10","pret":-0.00068,"close":43.49}
{"ticker":"AZZ","date":"2015-02-11","pret":-0.0142,"close":44.04}
{"ticker":"AZZ","date":"2015-02-12","pret":0.01784,"close":44.64}
{"ticker":"AZZ","date":"2015-02-13","pret":0.01418,"close":44.86}
{"ticker":"AZZ","date":"2015-02-17","pret":0.00557,"close":44.61}
{"ticker":"AZZ","date":"2015-02-18","pret":-0.01365,"close":45.6}
{"ticker":"AZZ","date":"2015-02-19","pret":0.02162,"close":45.81}
{"ticker":"AZZ","date":"2015-02-20","pret":0.00965,"close":45.92}
{"ticker":"AZZ","date":"2015-02-23","pret":0.00131,"close":45.63}
{"ticker":"AZZ","date":"2015-02-24","pret":-0.00722,"close":45.46}
{"ticker":"AZZ","date":"2015-02-25","pret":-0.00573,"close":45.81}
{"ticker":"AZZ","date":"2015-02-26","pret":0.01338,"close":45.68}
{"ticker":"AZZ","date":"2015-02-27","pret":-0.00744,"close":45.42}
{"ticker":"AZZ","date":"2015-03-02","pret":-0.0033,"close":45.62}
{"ticker":"AZZ","date":"2015-03-03","pret":0.00242,"close":45.31}
{"ticker":"AZZ","date":"2015-03-04","pret":-0.00772,"close":45.12}
{"ticker":"AZZ","date":"2015-03-05","pret":-0.00311,"close":45.16}
{"ticker":"AZZ","date":"2015-03-06","pret":-0.00714,"close":44.65}
{"ticker":"AZZ","date":"2015-03-09","pret":0.00134,"close":44.68}
{"ticker":"AZZ","date":"2015-03-10","pret":-0.0144,"close":42.93}
{"ticker":"AZZ","date":"2015-03-11","pret":-0.02224,"close":43.82}
{"ticker":"AZZ","date":"2015-03-12","pret":0.02473,"close":44.57}
{"ticker":"AZZ","date":"2015-03-13","pret":0.00339,"close":44.3}
{"ticker":"AZZ","date":"2015-03-16","pret":0.00158,"close":44.33}
{"ticker":"AZZ","date":"2015-03-17","pret":-0.00451,"close":44.06}
{"ticker":"AZZ","date":"2015-03-18","pret":-0.00521,"close":44.88}
{"ticker":"AZZ","date":"2015-03-19","pret":0.01197,"close":44.4}
{"ticker":"AZZ","date":"2015-03-20","pret":0.00336,"close":46.13}
{"ticker":"AZZ","date":"2015-03-23","pret":0.03063,"close":47}
{"ticker":"AZZ","date":"2015-03-24","pret":0.01657,"close":47.07}
{"ticker":"AZZ","date":"2015-03-25","pret":0.00426,"close":46.12}
{"ticker":"AZZ","date":"2015-03-26","pret":-0.02322,"close":45.79}
{"ticker":"AZZ","date":"2015-03-27","pret":-0.00589,"close":46.14}
{"ticker":"AZZ","date":"2015-03-30","pret":0.0111,"close":47.25}
{"ticker":"AZZ","date":"2015-03-31","pret":0.01098,"close":46.59}
{"ticker":"AZZ","date":"2015-04-01","pret":-0.01076,"close":46.75}
{"ticker":"AZZ","date":"2015-04-02","pret":0.01588,"close":47.16}
{"ticker":"AZZ","date":"2015-04-06","pret":-0.0062,"close":46.98}
{"ticker":"AZZ","date":"2015-04-07","pret":0.00513,"close":47.19}
{"ticker":"AZZ","date":"2015-04-08","pret":0.0034,"close":46.7}
{"ticker":"AZZ","date":"2015-04-09","pret":-0.01111,"close":45.6}
{"ticker":"AZZ","date":"2015-04-10","pret":-0.01276,"close":45.97}
{"ticker":"AZZ","date":"2015-04-13","pret":-0.0024,"close":46.37}
{"ticker":"AZZ","date":"2015-04-14","pret":0.01472,"close":46.29}
{"ticker":"AZZ","date":"2015-04-15","pret":-0.00604,"close":46.21}
{"ticker":"AZZ","date":"2015-04-16","pret":0.00022,"close":46.79}
{"ticker":"AZZ","date":"2015-04-17","pret":0.00474,"close":45.47}
{"ticker":"AZZ","date":"2015-04-20","pret":-0.01692,"close":45.93}
{"ticker":"AZZ","date":"2015-04-21","pret":0.00785,"close":46.13}
{"ticker":"AZZ","date":"2015-04-22","pret":0.01551,"close":46.11}
{"ticker":"AZZ","date":"2015-04-23","pret":-0.01747,"close":47.74}
{"ticker":"AZZ","date":"2015-04-24","pret":0.03904,"close":48.03}
{"ticker":"AZZ","date":"2015-04-27","pret":0.00501,"close":48.33}
{"ticker":"AZZ","date":"2015-04-28","pret":0.00643,"close":48.49}
{"ticker":"AZZ","date":"2015-04-29","pret":-0.00207,"close":47.77}
{"ticker":"AZZ","date":"2015-04-30","pret":-0.01946,"close":46.39}
{"ticker":"AZZ","date":"2015-05-01","pret":-0.0036,"close":46.56}
{"ticker":"AZZ","date":"2015-05-04","pret":-0.00745,"close":47.25}
{"ticker":"AZZ","date":"2015-05-05","pret":0.00851,"close":46.86}
{"ticker":"AZZ","date":"2015-05-06","pret":-0.00531,"close":47.05}
{"ticker":"AZZ","date":"2015-05-07","pret":0.00106,"close":47.38}
{"ticker":"AZZ","date":"2015-05-08","pret":0.01918,"close":47.07}
{"ticker":"AZZ","date":"2015-05-11","pret":-0.01599,"close":47.15}
{"ticker":"AZZ","date":"2015-05-12","pret":-0.00638,"close":46.64}
{"ticker":"AZZ","date":"2015-05-13","pret":-0.00043,"close":47.73}
{"ticker":"AZZ","date":"2015-05-14","pret":0.02238,"close":48.51}
{"ticker":"AZZ","date":"2015-05-15","pret":0.01307,"close":48.9}
{"ticker":"AZZ","date":"2015-05-18","pret":0.00411,"close":49.06}
{"ticker":"AZZ","date":"2015-05-19","pret":0.00573,"close":49.17}
{"ticker":"AZZ","date":"2015-05-20","pret":0.00529,"close":48.96}
{"ticker":"AZZ","date":"2015-05-21","pret":-0.00897,"close":49.37}
{"ticker":"AZZ","date":"2015-05-22","pret":0.00755,"close":48.86}
{"ticker":"AZZ","date":"2015-05-26","pret":-0.01042,"close":47.82}
{"ticker":"AZZ","date":"2015-05-27","pret":-0.01657,"close":48.14}
{"ticker":"AZZ","date":"2015-05-28","pret":0.00104,"close":48.17}
{"ticker":"AZZ","date":"2015-05-29","pret":0.00167,"close":47.93}
{"ticker":"AZZ","date":"2015-06-01","pret":0.00416,"close":48.38}
{"ticker":"AZZ","date":"2015-06-02","pret":-0.00208,"close":48.74}
{"ticker":"AZZ","date":"2015-06-03","pret":0.01813,"close":49.24}
{"ticker":"AZZ","date":"2015-06-04","pret":0.00204,"close":48.27}
{"ticker":"AZZ","date":"2015-06-05","pret":-0.01333,"close":49.79}
{"ticker":"AZZ","date":"2015-06-08","pret":0.02427,"close":49.81}
{"ticker":"AZZ","date":"2015-06-09","pret":0.00583,"close":52.05}
{"ticker":"AZZ","date":"2015-06-10","pret":0.05268,"close":53.1}
{"ticker":"AZZ","date":"2015-06-11","pret":0.01096,"close":51.79}
{"ticker":"AZZ","date":"2015-06-12","pret":-0.03228,"close":50.98}
{"ticker":"AZZ","date":"2015-06-15","pret":-0.02139,"close":51.14}
{"ticker":"AZZ","date":"2015-06-16","pret":0.0134,"close":51.7}
{"ticker":"AZZ","date":"2015-06-17","pret":0.01303,"close":51.72}
{"ticker":"AZZ","date":"2015-06-18","pret":0.00154,"close":51.69}
{"ticker":"AZZ","date":"2015-06-19","pret":-0.0029,"close":51.7}
{"ticker":"AZZ","date":"2015-06-22","pret":0.00713,"close":51.83}
{"ticker":"AZZ","date":"2015-06-23","pret":-0.00327,"close":51.96}
{"ticker":"AZZ","date":"2015-06-24","pret":-0.00116,"close":51.86}
{"ticker":"AZZ","date":"2015-06-25","pret":0.00116,"close":51.7}
{"ticker":"AZZ","date":"2015-06-26","pret":-0.00174,"close":51.93}
{"ticker":"AZZ","date":"2015-06-29","pret":-0.00658,"close":51.42}
{"ticker":"AZZ","date":"2015-06-30","pret":0.00774,"close":51.8}
{"ticker":"AZZ","date":"2015-07-01","pret":0.01663,"close":52.97}
{"ticker":"AZZ","date":"2015-07-02","pret":0.00378,"close":51.24}
{"ticker":"AZZ","date":"2015-07-06","pret":-0.04343,"close":51.33}
{"ticker":"AZZ","date":"2015-07-07","pret":0.01391,"close":51.33}
{"ticker":"AZZ","date":"2015-07-08","pret":-0.00781,"close":50.61}
{"ticker":"AZZ","date":"2015-07-09","pret":-0.02281,"close":50.35}
{"ticker":"AZZ","date":"2015-07-10","pret":0.02555,"close":51.39}
{"ticker":"AZZ","date":"2015-07-13","pret":0.01205,"close":52.05}
{"ticker":"AZZ","date":"2015-07-14","pret":0.0027,"close":52.21}
{"ticker":"AZZ","date":"2015-07-15","pret":0.00863,"close":51.54}
{"ticker":"AZZ","date":"2015-07-16","pret":-0.01385,"close":51.09}
{"ticker":"AZZ","date":"2015-07-17","pret":-0.00797,"close":51.61}
{"ticker":"AZZ","date":"2015-07-20","pret":0.0072,"close":52.28}
{"ticker":"AZZ","date":"2015-07-21","pret":0.01176,"close":51.79}
{"ticker":"AZZ","date":"2015-07-22","pret":-0.01447,"close":52.24}
{"ticker":"AZZ","date":"2015-07-23","pret":0.01486,"close":52.29}
{"ticker":"AZZ","date":"2015-07-24","pret":-0.00268,"close":51.63}
{"ticker":"AZZ","date":"2015-07-27","pret":-0.01528,"close":51.4}
{"ticker":"AZZ","date":"2015-07-28","pret":0.00409,"close":51.63}
{"ticker":"AZZ","date":"2015-07-29","pret":0.00039,"close":52.14}
{"ticker":"AZZ","date":"2015-07-30","pret":0.00677,"close":51.61}
{"ticker":"AZZ","date":"2015-07-31","pret":-0.00154,"close":51.75}
{"ticker":"AZZ","date":"2015-08-03","pret":-0.00193,"close":51.46}
{"ticker":"AZZ","date":"2015-08-04","pret":-0.00368,"close":51.88}
{"ticker":"AZZ","date":"2015-08-05","pret":0.01427,"close":51.83}
{"ticker":"AZZ","date":"2015-08-06","pret":-0.00307,"close":51.89}
{"ticker":"AZZ","date":"2015-08-07","pret":-0.00984,"close":51.9}
{"ticker":"AZZ","date":"2015-08-10","pret":0.01329,"close":53.29}
{"ticker":"AZZ","date":"2015-08-11","pret":0.01085,"close":53.15}
{"ticker":"AZZ","date":"2015-08-12","pret":-0.00265,"close":52.74}
{"ticker":"AZZ","date":"2015-08-13","pret":-0.00019,"close":53.11}
{"ticker":"AZZ","date":"2015-08-14","pret":0.00303,"close":53.4}
{"ticker":"AZZ","date":"2015-08-17","pret":0.00641,"close":53.59}
{"ticker":"AZZ","date":"2015-08-18","pret":0.003,"close":52.79}
{"ticker":"AZZ","date":"2015-08-19","pret":-0.02371,"close":52.4}
{"ticker":"AZZ","date":"2015-08-20","pret":-0.00058,"close":51.11}
{"ticker":"AZZ","date":"2015-08-21","pret":-0.03439,"close":50.09}
{"ticker":"AZZ","date":"2015-08-24","pret":-0.0615,"close":48.7}
{"ticker":"AZZ","date":"2015-08-25","pret":0.0497,"close":47.44}
{"ticker":"AZZ","date":"2015-08-26","pret":-0.02506,"close":49.37}
{"ticker":"AZZ","date":"2015-08-27","pret":0.02485,"close":48.12}
{"ticker":"AZZ","date":"2015-08-28","pret":-0.03647,"close":49.55}
{"ticker":"AZZ","date":"2015-08-31","pret":0.0294,"close":50.6}
{"ticker":"AZZ","date":"2015-09-01","pret":0.01108,"close":49.6}
{"ticker":"AZZ","date":"2015-09-02","pret":0.00878,"close":51.13}
{"ticker":"AZZ","date":"2015-09-03","pret":0.02278,"close":51.04}
{"ticker":"AZZ","date":"2015-09-04","pret":-0.0202,"close":50.82}
{"ticker":"AZZ","date":"2015-09-08","pret":0.0202,"close":51.47}
{"ticker":"AZZ","date":"2015-09-09","pret":0.01158,"close":51.22}
{"ticker":"AZZ","date":"2015-09-10","pret":-0.01801,"close":50.82}
{"ticker":"AZZ","date":"2015-09-11","pret":-0.01397,"close":51.28}
{"ticker":"AZZ","date":"2015-09-14","pret":0.01904,"close":50.8}
{"ticker":"AZZ","date":"2015-09-15","pret":-0.00722,"close":52.16}
{"ticker":"AZZ","date":"2015-09-16","pret":0.0238,"close":52.93}
{"ticker":"AZZ","date":"2015-09-17","pret":0.01141,"close":52.73}
{"ticker":"AZZ","date":"2015-09-18","pret":-0.01716,"close":51.42}
{"ticker":"AZZ","date":"2015-09-21","pret":-0.00385,"close":51.83}
{"ticker":"AZZ","date":"2015-09-22","pret":-0.01029,"close":50.97}
{"ticker":"AZZ","date":"2015-09-23","pret":-0.00371,"close":50.48}
{"ticker":"AZZ","date":"2015-09-24","pret":-0.02057,"close":50.72}
{"ticker":"AZZ","date":"2015-09-25","pret":0.01901,"close":50.44}
{"ticker":"AZZ","date":"2015-09-28","pret":-0.01821,"close":49.54}
{"ticker":"AZZ","date":"2015-09-29","pret":-0.02283,"close":51.73}
{"ticker":"AZZ","date":"2015-09-30","pret":0.05834,"close":48.69}
{"ticker":"AZZ","date":"2015-10-01","pret":-0.06366,"close":47.28}
{"ticker":"AZZ","date":"2015-10-02","pret":-0.0364,"close":48.52}
{"ticker":"AZZ","date":"2015-10-05","pret":0.04029,"close":51.63}
{"ticker":"AZZ","date":"2015-10-06","pret":0.0615,"close":52.35}
{"ticker":"AZZ","date":"2015-10-07","pret":0.01015,"close":53.44}
{"ticker":"AZZ","date":"2015-10-08","pret":0.00967,"close":55.75}
{"ticker":"AZZ","date":"2015-10-09","pret":0.05219,"close":55.84}
{"ticker":"AZZ","date":"2015-10-12","pret":-0.01916,"close":51.48}
{"ticker":"AZZ","date":"2015-10-13","pret":-0.0666,"close":51.88}
{"ticker":"AZZ","date":"2015-10-14","pret":0.01067,"close":52.28}
{"ticker":"AZZ","date":"2015-10-15","pret":0.01494,"close":53.2}
{"ticker":"AZZ","date":"2015-10-16","pret":0.01472,"close":53.13}
{"ticker":"AZZ","date":"2015-10-19","pret":-0.00998,"close":52.48}
{"ticker":"AZZ","date":"2015-10-20","pret":-0.00703,"close":52.59}
{"ticker":"AZZ","date":"2015-10-21","pret":0.00703,"close":52.05}
{"ticker":"AZZ","date":"2015-10-22","pret":-0.01085,"close":54.12}
{"ticker":"AZZ","date":"2015-10-23","pret":0.04324,"close":54.47}
{"ticker":"AZZ","date":"2015-10-26","pret":-0.00386,"close":54.21}
{"ticker":"AZZ","date":"2015-10-27","pret":-0.00535,"close":54.22}
{"ticker":"AZZ","date":"2015-10-28","pret":0.00443,"close":55.35}
{"ticker":"AZZ","date":"2015-10-29","pret":0.00934,"close":55.78}
{"ticker":"AZZ","date":"2015-10-30","pret":0.01736,"close":55.33}
{"ticker":"AZZ","date":"2015-11-02","pret":-0.00738,"close":57.51}
{"ticker":"AZZ","date":"2015-11-03","pret":0.03495,"close":57.86}
{"ticker":"AZZ","date":"2015-11-04","pret":0.01454,"close":57.38}
{"ticker":"AZZ","date":"2015-11-05","pret":-0.01384,"close":57.65}
{"ticker":"AZZ","date":"2015-11-06","pret":-0.00349,"close":58.02}
{"ticker":"AZZ","date":"2015-11-09","pret":0.01441,"close":57.8}
{"ticker":"AZZ","date":"2015-11-10","pret":-0.009,"close":58.24}
{"ticker":"AZZ","date":"2015-11-11","pret":0.01519,"close":58.41}
{"ticker":"AZZ","date":"2015-11-12","pret":-0.00774,"close":56.46}
{"ticker":"AZZ","date":"2015-11-13","pret":-0.0337,"close":56.67}
{"ticker":"AZZ","date":"2015-11-16","pret":0.01489,"close":57.34}
{"ticker":"AZZ","date":"2015-11-17","pret":0.01172,"close":57.15}
{"ticker":"AZZ","date":"2015-11-18","pret":0.00052,"close":57.75}
{"ticker":"AZZ","date":"2015-11-19","pret":0.00017,"close":57.66}
{"ticker":"AZZ","date":"2015-11-20","pret":0.00848,"close":58.18}
{"ticker":"AZZ","date":"2015-11-23","pret":-0.00069,"close":58.01}
{"ticker":"AZZ","date":"2015-11-24","pret":-0.00397,"close":59.32}
{"ticker":"AZZ","date":"2015-11-25","pret":0.02782,"close":59.26}
{"ticker":"AZZ","date":"2015-11-26"}
{"ticker":"AZZ","date":"2015-11-27","pret":-0.00489,"close":59.88}
{"ticker":"AZZ","date":"2015-11-30","pret":0.01478,"close":59.54}
{"ticker":"AZZ","date":"2015-12-01","pret":-0.00552,"close":59.73}
{"ticker":"AZZ","date":"2015-12-02","pret":-0.00353,"close":59.02}
{"ticker":"AZZ","date":"2015-12-03","pret":0.00067,"close":58.11}
{"ticker":"AZZ","date":"2015-12-04","pret":-0.02244,"close":58.8}
{"ticker":"AZZ","date":"2015-12-07","pret":0.01094,"close":56.85}
{"ticker":"AZZ","date":"2015-12-08","pret":-0.03953,"close":56.08}
{"ticker":"AZZ","date":"2015-12-09","pret":-0.00888,"close":55.55}
{"ticker":"AZZ","date":"2015-12-10","pret":-0.01275,"close":56.23}
{"ticker":"AZZ","date":"2015-12-11","pret":0.0009,"close":55.29}
{"ticker":"AZZ","date":"2015-12-14","pret":-0.00072,"close":55.64}
{"ticker":"AZZ","date":"2015-12-15","pret":0.01078,"close":55.49}
{"ticker":"AZZ","date":"2015-12-16","pret":-0.00018,"close":56.65}
{"ticker":"AZZ","date":"2015-12-17"}
{"ticker":"AZZ","date":"2015-12-18","pret":-0.01568,"close":54.06}
{"ticker":"AZZ","date":"2015-12-21","pret":-0.01151,"close":54.58}
{"ticker":"AZZ","date":"2015-12-22","pret":0.00586,"close":55.7}
{"ticker":"AZZ","date":"2015-12-23","pret":0.02275,"close":56.4}
{"ticker":"AZZ","date":"2015-12-24","pret":0.01277,"close":56.71}
{"ticker":"AZZ","date":"2015-12-28","pret":-0.003,"close":56.19}
{"ticker":"AZZ","date":"2015-12-29","pret":0.00018,"close":57.22}
{"ticker":"AZZ","date":"2015-12-30","pret":0.00775,"close":57.3}
{"ticker":"AZZ","date":"2015-12-31","pret":0.00455,"close":55.57}
{"ticker":"AZZ","date":"2016-01-04","pret":-0.04939,"close":52.51}
{"ticker":"AZZ","date":"2016-01-05","pret":-0.03263,"close":52.09}
{"ticker":"B","date":"2015-01-02","pret":-0.00563,"close":36.81}
{"ticker":"B","date":"2015-01-05","pret":-0.01463,"close":36.03}
{"ticker":"B","date":"2015-01-06","pret":-0.01651,"close":35.16}
{"ticker":"B","date":"2015-01-07","pret":-0.01933,"close":35.64}
{"ticker":"B","date":"2015-01-08","pret":0.01683,"close":36.15}
{"ticker":"B","date":"2015-01-09","pret":0.00665,"close":35.59}
{"ticker":"B","date":"2015-01-12","pret":-0.01671,"close":35.06}
{"ticker":"B","date":"2015-01-13","pret":-0.00535,"close":35.21}
{"ticker":"B","date":"2015-01-14","pret":-0.01939,"close":35.06}
{"ticker":"B","date":"2015-01-15","pret":0.01145,"close":33.98}
{"ticker":"B","date":"2015-01-16","pret":-0.03948,"close":34.65}
{"ticker":"B","date":"2015-01-20","pret":0.02168,"close":34.88}
{"ticker":"B","date":"2015-01-21","pret":0.0098,"close":34.95}
{"ticker":"B","date":"2015-01-22","pret":0.01255,"close":35.61}
{"ticker":"B","date":"2015-01-23","pret":0.0079,"close":35.4}
{"ticker":"B","date":"2015-01-26","pret":-0.00366,"close":35.88}
{"ticker":"B","date":"2015-01-27","pret":-0.00113,"close":35.3}
{"ticker":"B","date":"2015-01-28","pret":0.00844,"close":34.9}
{"ticker":"B","date":"2015-01-29","pret":-0.02266,"close":35.16}
{"ticker":"B","date":"2015-01-30","pret":-0.00201,"close":34.35}
{"ticker":"B","date":"2015-02-02","pret":-0.00807,"close":35.27}
{"ticker":"B","date":"2015-02-03","pret":0.02825,"close":36.31}
{"ticker":"B","date":"2015-02-04","pret":0.01646,"close":35.21}
{"ticker":"B","date":"2015-02-05","pret":-0.02352,"close":35.83}
{"ticker":"B","date":"2015-02-06","pret":0.01992,"close":35.76}
{"ticker":"B","date":"2015-02-09","pret":-0.00865,"close":36.01}
{"ticker":"B","date":"2015-02-10","pret":0.01612,"close":36.16}
{"ticker":"B","date":"2015-02-11","pret":-0.0047,"close":36.31}
{"ticker":"B","date":"2015-02-12","pret":0.01594,"close":36.96}
{"ticker":"B","date":"2015-02-13","pret":0.00625,"close":37.4}
{"ticker":"B","date":"2015-02-17","pret":0.01105,"close":37.48}
{"ticker":"B","date":"2015-02-18","pret":0.00161,"close":37.44}
{"ticker":"B","date":"2015-02-19","pret":-0.00187,"close":37.2}
{"ticker":"B","date":"2015-02-20","pret":-0.00295,"close":40.03}
{"ticker":"B","date":"2015-02-23","pret":0.07407,"close":39.82}
{"ticker":"B","date":"2015-02-24","pret":-0.00676,"close":39.85}
{"ticker":"B","date":"2015-02-25","pret":0.00151,"close":39.98}
{"ticker":"B","date":"2015-02-26","pret":0.00326,"close":40.39}
{"ticker":"B","date":"2015-02-27","pret":0.00847,"close":40.02}
{"ticker":"B","date":"2015-03-02","pret":-0.00922,"close":40.05}
{"ticker":"B","date":"2015-03-03","pret":-0.00125,"close":39.74}
{"ticker":"B","date":"2015-03-04","pret":-0.00553,"close":39.18}
{"ticker":"B","date":"2015-03-05","pret":-0.01447,"close":39.5}
{"ticker":"B","date":"2015-03-06","pret":-0.00128,"close":39.19}
{"ticker":"B","date":"2015-03-09","pret":0.00358,"close":39.6}
{"ticker":"B","date":"2015-03-10","pret":0.00128,"close":38.88}
{"ticker":"B","date":"2015-03-11","pret":-0.00896,"close":39.31}
{"ticker":"B","date":"2015-03-12","pret":0.02061,"close":40.29}
{"ticker":"B","date":"2015-03-13","pret":0.014,"close":39.95}
{"ticker":"B","date":"2015-03-16","pret":-0.00498,"close":40.17}
{"ticker":"B","date":"2015-03-17","pret":-0.0025,"close":40.33}
{"ticker":"B","date":"2015-03-18","pret":0.00449,"close":40.68}
{"ticker":"B","date":"2015-03-19","pret":0.00868,"close":40.22}
{"ticker":"B","date":"2015-03-20","pret":-0.00049,"close":40.37}
{"ticker":"B","date":"2015-03-23","pret":-0.00223,"close":40.1}
{"ticker":"B","date":"2015-03-24","pret":-0.00671,"close":40.03}
{"ticker":"B","date":"2015-03-25","pret":-0.003,"close":39.58}
{"ticker":"B","date":"2015-03-26","pret":-0.01283,"close":39.91}
{"ticker":"B","date":"2015-03-27","pret":0.01033,"close":40.15}
{"ticker":"B","date":"2015-03-30","pret":0.01171,"close":40.65}
{"ticker":"B","date":"2015-03-31","pret":0.00322,"close":40.49}
{"ticker":"B","date":"2015-04-01","pret":-0.00322,"close":40.2}
{"ticker":"B","date":"2015-04-02","pret":-0.00447,"close":40.39}
{"ticker":"B","date":"2015-04-06","pret":-0.00025,"close":40.76}
{"ticker":"B","date":"2015-04-07","pret":0.01458,"close":40.32}
{"ticker":"B","date":"2015-04-08","pret":-0.01085,"close":40.21}
{"ticker":"B","date":"2015-04-09","pret":-0.00497,"close":40.07}
{"ticker":"B","date":"2015-04-10","pret":0.00497,"close":40.45}
{"ticker":"B","date":"2015-04-13","pret":0.00124,"close":40.9}
{"ticker":"B","date":"2015-04-14","pret":0.01377,"close":41.07}
{"ticker":"B","date":"2015-04-15","pret":0.009,"close":41.4}
{"ticker":"B","date":"2015-04-16","pret":-0.00145,"close":40.9}
{"ticker":"B","date":"2015-04-17","pret":-0.01761,"close":39.99}
{"ticker":"B","date":"2015-04-20","pret":-0.00668,"close":40.74}
{"ticker":"B","date":"2015-04-21","pret":0.01283,"close":40.49}
{"ticker":"B","date":"2015-04-22","pret":-0.00566,"close":40.81}
{"ticker":"B","date":"2015-04-23","pret":0.00492,"close":40.46}
{"ticker":"B","date":"2015-04-24","pret":0.00587,"close":41.02}
{"ticker":"B","date":"2015-04-27","pret":0.00219,"close":41.05}
{"ticker":"B","date":"2015-04-28","pret":-0.00219,"close":41}
{"ticker":"B","date":"2015-04-29","pret":-0.00636,"close":41}
{"ticker":"B","date":"2015-04-30","pret":-0.00147,"close":40.1}
{"ticker":"B","date":"2015-05-01","pret":-0.01312,"close":40.3}
{"ticker":"B","date":"2015-05-04","pret":0.00522,"close":40.06}
{"ticker":"B","date":"2015-05-05","pret":-0.00871,"close":39.53}
{"ticker":"B","date":"2015-05-06","pret":-0.00954,"close":39.43}
{"ticker":"B","date":"2015-05-07","pret":-0.0076,"close":39.55}
{"ticker":"B","date":"2015-05-08","pret":0.01489,"close":39.82}
{"ticker":"B","date":"2015-05-11","pret":-0.00201,"close":39.73}
{"ticker":"B","date":"2015-05-12","pret":-0.00302,"close":39.48}
{"ticker":"B","date":"2015-05-13","pret":-0.00378,"close":39.85}
{"ticker":"B","date":"2015-05-14","pret":0.01106,"close":40.7}
{"ticker":"B","date":"2015-05-15","pret":0.01858,"close":40.52}
{"ticker":"B","date":"2015-05-18","pret":-0.00788,"close":40.6}
{"ticker":"B","date":"2015-05-19","pret":0.00518,"close":40.78}
{"ticker":"B","date":"2015-05-20","pret":0.00295,"close":40.86}
{"ticker":"B","date":"2015-05-21","pret":0.00318,"close":41.4}
{"ticker":"B","date":"2015-05-22","pret":0.01312,"close":40.95}
{"ticker":"B","date":"2015-05-26","pret":-0.0195,"close":40.1}
{"ticker":"B","date":"2015-05-27","pret":-0.01213,"close":40.63}
{"ticker":"B","date":"2015-05-28","pret":0.00893,"close":40.58}
{"ticker":"B","date":"2015-05-29","pret":0.00099,"close":40.26}
{"ticker":"B","date":"2015-06-01","pret":0,"close":40.25}
{"ticker":"B","date":"2015-06-02","pret":-0.01316,"close":40.28}
{"ticker":"B","date":"2015-06-03","pret":0.00772,"close":40.81}
{"ticker":"B","date":"2015-06-04","pret":0.0052,"close":40.27}
{"ticker":"B","date":"2015-06-05","pret":-0.00892,"close":40.46}
{"ticker":"B","date":"2015-06-08","pret":0.00521,"close":40.03}
{"ticker":"B","date":"2015-06-09","pret":-0.0092,"close":39.83}
{"ticker":"B","date":"2015-06-10","pret":0.00324,"close":40.27}
{"ticker":"B","date":"2015-06-11","pret":0.00423,"close":40.43}
{"ticker":"B","date":"2015-06-12","pret":-0.00298,"close":40.11}
{"ticker":"B","date":"2015-06-15","pret":-0.01151,"close":39.84}
{"ticker":"B","date":"2015-06-16","pret":0.00076,"close":39.99}
{"ticker":"B","date":"2015-06-17","pret":0.00951,"close":39.79}
{"ticker":"B","date":"2015-06-18","pret":-0.00474,"close":40.32}
{"ticker":"B","date":"2015-06-19","pret":0.01194,"close":40.41}
{"ticker":"B","date":"2015-06-22","pret":0.00518,"close":40.49}
{"ticker":"B","date":"2015-06-23","pret":-0.00444,"close":40.53}
{"ticker":"B","date":"2015-06-24","pret":0.00074,"close":40.45}
{"ticker":"B","date":"2015-06-25","pret":0.00345,"close":40.31}
{"ticker":"B","date":"2015-06-26","pret":-0.00444,"close":40.44}
{"ticker":"B","date":"2015-06-29","pret":-0.00819,"close":39.01}
{"ticker":"B","date":"2015-06-30","pret":-0.01608,"close":38.99}
{"ticker":"B","date":"2015-07-01","pret":-0.00381,"close":39}
{"ticker":"B","date":"2015-07-02","pret":-0.00255,"close":38.83}
{"ticker":"B","date":"2015-07-06","pret":-0.02034,"close":38.59}
{"ticker":"B","date":"2015-07-07","pret":0.0026,"close":38.42}
{"ticker":"B","date":"2015-07-08","pret":-0.00991,"close":37.75}
{"ticker":"B","date":"2015-07-09","pret":0.00366,"close":37.83}
{"ticker":"B","date":"2015-07-10","pret":0.00156,"close":38.34}
{"ticker":"B","date":"2015-07-13","pret":0.00442,"close":38.58}
{"ticker":"B","date":"2015-07-14","pret":0.00156,"close":38.81}
{"ticker":"B","date":"2015-07-15","pret":0.00491,"close":38.6}
{"ticker":"B","date":"2015-07-16","pret":0,"close":39.12}
{"ticker":"B","date":"2015-07-17","pret":0.00822,"close":39.15}
{"ticker":"B","date":"2015-07-20","pret":0.00306,"close":39.59}
{"ticker":"B","date":"2015-07-21","pret":0.00737,"close":39.4}
{"ticker":"B","date":"2015-07-22","pret":-0.00584,"close":39.36}
{"ticker":"B","date":"2015-07-23","pret":0.00533,"close":38.97}
{"ticker":"B","date":"2015-07-24","pret":-0.02617,"close":38.69}
{"ticker":"B","date":"2015-07-27","pret":-0.0013,"close":37.12}
{"ticker":"B","date":"2015-07-28","pret":-0.02932,"close":37.46}
{"ticker":"B","date":"2015-07-29","pret":0.00455,"close":38.17}
{"ticker":"B","date":"2015-07-30","pret":0.01352,"close":38.15}
{"ticker":"B","date":"2015-07-31","pret":0.0063,"close":38.93}
{"ticker":"B","date":"2015-08-03","pret":0.0166,"close":38.83}
{"ticker":"B","date":"2015-08-04","pret":-0.00077,"close":38.86}
{"ticker":"B","date":"2015-08-05","pret":0.00693,"close":39.13}
{"ticker":"B","date":"2015-08-06","pret":0.0023,"close":39.06}
{"ticker":"B","date":"2015-08-07","pret":0.00382,"close":39.93}
{"ticker":"B","date":"2015-08-10","pret":0.02212,"close":40.64}
{"ticker":"B","date":"2015-08-11","pret":0.0062,"close":40.55}
{"ticker":"B","date":"2015-08-12","pret":-0.00396,"close":40.48}
{"ticker":"B","date":"2015-08-13","pret":0.00272,"close":40.84}
{"ticker":"B","date":"2015-08-14","pret":0.01034,"close":41.48}
{"ticker":"B","date":"2015-08-17","pret":0.0112,"close":41.57}
{"ticker":"B","date":"2015-08-18","pret":0.00483,"close":41.23}
{"ticker":"B","date":"2015-08-19","pret":-0.01383,"close":40.7}
{"ticker":"B","date":"2015-08-20","pret":-0.01675,"close":39.73}
{"ticker":"B","date":"2015-08-21","pret":-0.05069,"close":38.88}
{"ticker":"B","date":"2015-08-24","pret":-0.03024,"close":37.84}
{"ticker":"B","date":"2015-08-25","pret":0.04348,"close":37.07}
{"ticker":"B","date":"2015-08-26","pret":-0.02243,"close":37.59}
{"ticker":"B","date":"2015-08-27","pret":0.00316,"close":38.22}
{"ticker":"B","date":"2015-08-28","pret":0.00184,"close":38.7}
{"ticker":"B","date":"2015-08-31","pret":0.01174,"close":38.63}
{"ticker":"B","date":"2015-09-01","pret":-0.01726,"close":37.07}
{"ticker":"B","date":"2015-09-02","pret":-0.01061,"close":37}
{"ticker":"B","date":"2015-09-03","pret":-0.01423,"close":37.08}
{"ticker":"B","date":"2015-09-04","pret":-0.0117,"close":36.72}
{"ticker":"B","date":"2015-09-08","pret":0.02005,"close":37.08}
{"ticker":"B","date":"2015-09-09","pret":0.00588,"close":37.19}
{"ticker":"B","date":"2015-09-10","pret":-0.00857,"close":36.79}
{"ticker":"B","date":"2015-09-11","pret":-0.01436,"close":36.53}
{"ticker":"B","date":"2015-09-14","pret":-0.00246,"close":36.79}
{"ticker":"B","date":"2015-09-15","pret":0.00899,"close":37.77}
{"ticker":"B","date":"2015-09-16","pret":0.0249,"close":38.02}
{"ticker":"B","date":"2015-09-17","pret":0.00211,"close":37.56}
{"ticker":"B","date":"2015-09-18","pret":-0.02053,"close":36.91}
{"ticker":"B","date":"2015-09-21","pret":-0.00351,"close":36.79}
{"ticker":"B","date":"2015-09-22","pret":-0.01883,"close":36.47}
{"ticker":"B","date":"2015-09-23","pret":0.00714,"close":36.25}
{"ticker":"B","date":"2015-09-24","pret":-0.01877,"close":36.19}
{"ticker":"B","date":"2015-09-25","pret":0.01329,"close":36.4}
{"ticker":"B","date":"2015-09-28","pret":-0.00524,"close":35.56}
{"ticker":"B","date":"2015-09-29","pret":-0.01504,"close":35.58}
{"ticker":"B","date":"2015-09-30","pret":0.00727,"close":36.05}
{"ticker":"B","date":"2015-10-01","pret":0.00556,"close":35.81}
{"ticker":"B","date":"2015-10-02","pret":-0.02043,"close":36.35}
{"ticker":"B","date":"2015-10-05","pret":0.03473,"close":37.48}
{"ticker":"B","date":"2015-10-06","pret":0.02321,"close":37.52}
{"ticker":"B","date":"2015-10-07","pret":0.00559,"close":37.84}
{"ticker":"B","date":"2015-10-08","pret":0.00318,"close":38.97}
{"ticker":"B","date":"2015-10-09","pret":0.03483,"close":39.06}
{"ticker":"B","date":"2015-10-12","pret":0,"close":39.13}
{"ticker":"B","date":"2015-10-13","pret":-0.00538,"close":38.41}
{"ticker":"B","date":"2015-10-14","pret":-0.01605,"close":38.47}
{"ticker":"B","date":"2015-10-15","pret":0.00806,"close":38.3}
{"ticker":"B","date":"2015-10-16","pret":-0.00467,"close":38.14}
{"ticker":"B","date":"2015-10-19","pret":-0.01335,"close":38.1}
{"ticker":"B","date":"2015-10-20","pret":0.00132,"close":37.96}
{"ticker":"B","date":"2015-10-21","pret":0.00446,"close":37.46}
{"ticker":"B","date":"2015-10-22","pret":-0.01133,"close":38.35}
{"ticker":"B","date":"2015-10-23","pret":-0.13395,"close":35.25}
{"ticker":"B","date":"2015-10-26","pret":0.06596,"close":35.8}
{"ticker":"B","date":"2015-10-27","pret":0.00763,"close":35.17}
{"ticker":"B","date":"2015-10-28","pret":-0.00848,"close":36.98}
{"ticker":"B","date":"2015-10-29","pret":0.0428,"close":37.4}
{"ticker":"B","date":"2015-10-30","pret":0.01886,"close":37.59}
{"ticker":"B","date":"2015-11-02","pret":0.00373,"close":38.62}
{"ticker":"B","date":"2015-11-03","pret":0.02391,"close":38.55}
{"ticker":"B","date":"2015-11-04","pret":0.00285,"close":38.29}
{"ticker":"B","date":"2015-11-05","pret":-0.00728,"close":38.72}
{"ticker":"B","date":"2015-11-06","pret":0.00417,"close":38.76}
{"ticker":"B","date":"2015-11-09","pret":0.00544,"close":38.48}
{"ticker":"B","date":"2015-11-10","pret":-0.01091,"close":38.87}
{"ticker":"B","date":"2015-11-11","pret":0.01786,"close":39.23}
{"ticker":"B","date":"2015-11-12","pret":-0.00103,"close":38.16}
{"ticker":"B","date":"2015-11-13","pret":-0.02444,"close":38.03}
{"ticker":"B","date":"2015-11-16","pret":-0.00211,"close":38.33}
{"ticker":"B","date":"2015-11-17","pret":0.01206,"close":37.58}
{"ticker":"B","date":"2015-11-18","pret":-0.01549,"close":38.06}
{"ticker":"B","date":"2015-11-19","pret":0.00738,"close":37.98}
{"ticker":"B","date":"2015-11-20","pret":0.0021,"close":38.6}
{"ticker":"B","date":"2015-11-23","pret":0.00913,"close":38.08}
{"ticker":"B","date":"2015-11-24","pret":-0.01518,"close":38.65}
{"ticker":"B","date":"2015-11-25","pret":0.01933,"close":38.61}
{"ticker":"B","date":"2015-11-26"}
{"ticker":"B","date":"2015-11-27","pret":-0.00181,"close":38.69}
{"ticker":"B","date":"2015-11-30","pret":0.00362,"close":38.52}
{"ticker":"B","date":"2015-12-01","pret":-0.00258,"close":38.48}
{"ticker":"B","date":"2015-12-02","pret":-0.00415,"close":38.17}
{"ticker":"B","date":"2015-12-03","pret":-0.00547,"close":37.68}
{"ticker":"B","date":"2015-12-04","pret":-0.01528,"close":38.07}
{"ticker":"B","date":"2015-12-07","pret":0.00608,"close":37.36}
{"ticker":"B","date":"2015-12-08","pret":-0.03053,"close":36.43}
{"ticker":"B","date":"2015-12-09","pret":-0.01121,"close":35.98}
{"ticker":"B","date":"2015-12-10","pret":-0.00995,"close":36.23}
{"ticker":"B","date":"2015-12-11","pret":-0.01089,"close":35.44}
{"ticker":"B","date":"2015-12-14","pret":-0.00281,"close":35.75}
{"ticker":"B","date":"2015-12-15","pret":0.01148,"close":35.88}
{"ticker":"B","date":"2015-12-16","pret":0.005,"close":36.37}
{"ticker":"B","date":"2015-12-17"}
{"ticker":"B","date":"2015-12-18","pret":-0.01676,"close":34.97}
{"ticker":"B","date":"2015-12-21","pret":-0.01304,"close":35.26}
{"ticker":"B","date":"2015-12-22","pret":0.00937,"close":35.42}
{"ticker":"B","date":"2015-12-23","pret":0.00226,"close":35.8}
{"ticker":"B","date":"2015-12-24","pret":0.00982,"close":35.85}
{"ticker":"B","date":"2015-12-28","pret":-0.00392,"close":35.59}
{"ticker":"B","date":"2015-12-29","pret":0.0042,"close":36.03}
{"ticker":"B","date":"2015-12-30","pret":0.00474,"close":35.83}
{"ticker":"B","date":"2015-12-31","pret":-0.0039,"close":35.39}
{"ticker":"B","date":"2016-01-04","pret":-0.03319,"close":34.31}
{"ticker":"B","date":"2016-01-05","pret":-0.00985,"close":34.12}
{"ticker":"BA","date":"2015-01-02","pret":-0.00896,"close":129.95}
{"ticker":"BA","date":"2015-01-05","pret":-0.01082,"close":129.05}
{"ticker":"BA","date":"2015-01-06","pret":-0.00472,"close":127.53}
{"ticker":"BA","date":"2015-01-07","pret":-0.0024,"close":129.51}
{"ticker":"BA","date":"2015-01-08","pret":0.01434,"close":131.8}
{"ticker":"BA","date":"2015-01-09","pret":0.00755,"close":131.54}
{"ticker":"BA","date":"2015-01-12","pret":0.00493,"close":130.87}
{"ticker":"BA","date":"2015-01-13","pret":-0.00182,"close":131.17}
{"ticker":"BA","date":"2015-01-14","pret":-0.02276,"close":130.38}
{"ticker":"BA","date":"2015-01-15","pret":0.00941,"close":130.14}
{"ticker":"BA","date":"2015-01-16","pret":-0.00385,"close":130.78}
{"ticker":"BA","date":"2015-01-20","pret":0.01302,"close":131.22}
{"ticker":"BA","date":"2015-01-21","pret":-0.00442,"close":132.41}
{"ticker":"BA","date":"2015-01-22","pret":0.019,"close":135.64}
{"ticker":"BA","date":"2015-01-23","pret":0.01629,"close":134.62}
{"ticker":"BA","date":"2015-01-26","pret":-0.00421,"close":134.07}
{"ticker":"BA","date":"2015-01-27","pret":-0.01945,"close":132.48}
{"ticker":"BA","date":"2015-01-28","pret":0.02903,"close":139.64}
{"ticker":"BA","date":"2015-01-29","pret":0.02457,"close":147.78}
{"ticker":"BA","date":"2015-01-30","pret":0.04569,"close":145.37}
{"ticker":"BA","date":"2015-02-02","pret":-0.01724,"close":146.26}
{"ticker":"BA","date":"2015-02-03","pret":0.01827,"close":147.34}
{"ticker":"BA","date":"2015-02-04","pret":-0.00274,"close":147.22}
{"ticker":"BA","date":"2015-02-05","pret":0.0088,"close":148.6}
{"ticker":"BA","date":"2015-02-06","pret":0.00919,"close":148}
{"ticker":"BA","date":"2015-02-09","pret":-0.01669,"close":147.58}
{"ticker":"BA","date":"2015-02-10","pret":0.01386,"close":148.04}
{"ticker":"BA","date":"2015-02-11","pret":-0.00467,"close":147.92}
{"ticker":"BA","date":"2015-02-12","pret":0.00507,"close":148.09}
{"ticker":"BA","date":"2015-02-13","pret":-0.00189,"close":149.73}
{"ticker":"BA","date":"2015-02-17","pret":0.00499,"close":149.92}
{"ticker":"BA","date":"2015-02-18","pret":0.00657,"close":151.17}
{"ticker":"BA","date":"2015-02-19","pret":0.00898,"close":153.75}
{"ticker":"BA","date":"2015-02-20","pret":0.01804,"close":158.31}
{"ticker":"BA","date":"2015-02-23","pret":0.00777,"close":154.74}
{"ticker":"BA","date":"2015-02-24","pret":-0.00972,"close":154.38}
{"ticker":"BA","date":"2015-02-25","pret":0.0052,"close":153.01}
{"ticker":"BA","date":"2015-02-26","pret":-0.01298,"close":151.73}
{"ticker":"BA","date":"2015-02-27","pret":-0.00864,"close":150.85}
{"ticker":"BA","date":"2015-03-02","pret":-0.00166,"close":153.8}
{"ticker":"BA","date":"2015-03-03","pret":0.02593,"close":155.57}
{"ticker":"BA","date":"2015-03-04","pret":-0.00058,"close":154.35}
{"ticker":"BA","date":"2015-03-05","pret":0.00155,"close":154.47}
{"ticker":"BA","date":"2015-03-06","pret":-0.00609,"close":153.12}
{"ticker":"BA","date":"2015-03-09","pret":-0.00404,"close":154.75}
{"ticker":"BA","date":"2015-03-10","pret":0,"close":152.42}
{"ticker":"BA","date":"2015-03-11","pret":-0.00517,"close":151.17}
{"ticker":"BA","date":"2015-03-12","pret":-0.0081,"close":152.04}
{"ticker":"BA","date":"2015-03-13","pret":0.00402,"close":151.57}
{"ticker":"BA","date":"2015-03-16","pret":0.00329,"close":153.67}
{"ticker":"BA","date":"2015-03-17","pret":0.00321,"close":154.51}
{"ticker":"BA","date":"2015-03-18","pret":0.00756,"close":155.73}
{"ticker":"BA","date":"2015-03-19","pret":0.00563,"close":154.11}
{"ticker":"BA","date":"2015-03-20","pret":0.00084,"close":154.5}
{"ticker":"BA","date":"2015-03-23","pret":-0.00039,"close":152.81}
{"ticker":"BA","date":"2015-03-24","pret":-0.01968,"close":151.65}
{"ticker":"BA","date":"2015-03-25","pret":-0.00369,"close":148.23}
{"ticker":"BA","date":"2015-03-26","pret":-0.02386,"close":148.17}
{"ticker":"BA","date":"2015-03-27","pret":0.00513,"close":148.85}
{"ticker":"BA","date":"2015-03-30","pret":0.00998,"close":152.7}
{"ticker":"BA","date":"2015-03-31","pret":0.01422,"close":150.08}
{"ticker":"BA","date":"2015-04-01","pret":-0.01496,"close":148.64}
{"ticker":"BA","date":"2015-04-02","pret":-0.00555,"close":149.28}
{"ticker":"BA","date":"2015-04-06","pret":-0.00666,"close":150.93}
{"ticker":"BA","date":"2015-04-07","pret":0.02084,"close":152.32}
{"ticker":"BA","date":"2015-04-08","pret":0.00606,"close":153.36}
{"ticker":"BA","date":"2015-04-09","pret":0.00282,"close":153.42}
{"ticker":"BA","date":"2015-04-10","pret":0.00608,"close":154.38}
{"ticker":"BA","date":"2015-04-13","pret":0.00156,"close":153.24}
{"ticker":"BA","date":"2015-04-14","pret":-0.00561,"close":153.21}
{"ticker":"BA","date":"2015-04-15","pret":0.00937,"close":152.43}
{"ticker":"BA","date":"2015-04-16","pret":-0.01771,"close":151.97}
{"ticker":"BA","date":"2015-04-17","pret":-0.00516,"close":149.6}
{"ticker":"BA","date":"2015-04-20","pret":0.00119,"close":152.67}
{"ticker":"BA","date":"2015-04-21","pret":0.01609,"close":153.33}
{"ticker":"BA","date":"2015-04-22","pret":-0.00752,"close":151.19}
{"ticker":"BA","date":"2015-04-23","pret":-0.01009,"close":149.87}
{"ticker":"BA","date":"2015-04-24","pret":-0.00859,"close":148.4}
{"ticker":"BA","date":"2015-04-27","pret":-0.00637,"close":147.8}
{"ticker":"BA","date":"2015-04-28","pret":-0.00465,"close":147.51}
{"ticker":"BA","date":"2015-04-29","pret":-0.00563,"close":146.15}
{"ticker":"BA","date":"2015-04-30","pret":-0.01245,"close":143.34}
{"ticker":"BA","date":"2015-05-01","pret":-0.0058,"close":144.67}
{"ticker":"BA","date":"2015-05-04","pret":-0.00388,"close":144.02}
{"ticker":"BA","date":"2015-05-05","pret":-0.00063,"close":142.91}
{"ticker":"BA","date":"2015-05-06","pret":-0.00523,"close":141.04}
{"ticker":"BA","date":"2015-05-07","pret":-0.01728,"close":141.49}
{"ticker":"BA","date":"2015-05-08","pret":0.01721,"close":145.46}
{"ticker":"BA","date":"2015-05-11","pret":0.01768,"close":145.89}
{"ticker":"BA","date":"2015-05-12","pret":-0.0042,"close":145.43}
{"ticker":"BA","date":"2015-05-13","pret":0.00324,"close":145.62}
{"ticker":"BA","date":"2015-05-14","pret":0.01006,"close":147.96}
{"ticker":"BA","date":"2015-05-15","pret":0.00793,"close":146.88}
{"ticker":"BA","date":"2015-05-18","pret":-0.00793,"close":146.71}
{"ticker":"BA","date":"2015-05-19","pret":0.00204,"close":147.05}
{"ticker":"BA","date":"2015-05-20","pret":-0.00027,"close":146.42}
{"ticker":"BA","date":"2015-05-21","pret":-0.00395,"close":147.35}
{"ticker":"BA","date":"2015-05-22","pret":0.00476,"close":144.81}
{"ticker":"BA","date":"2015-05-26","pret":-0.02003,"close":142.8}
{"ticker":"BA","date":"2015-05-27","pret":-0.00639,"close":143}
{"ticker":"BA","date":"2015-05-28","pret":-0.00636,"close":142.33}
{"ticker":"BA","date":"2015-05-29","pret":-0.00176,"close":140.52}
{"ticker":"BA","date":"2015-06-01","pret":-0.00571,"close":141.25}
{"ticker":"BA","date":"2015-06-02","pret":-0.00007,"close":143.25}
{"ticker":"BA","date":"2015-06-03","pret":0.01641,"close":143.81}
{"ticker":"BA","date":"2015-06-04","pret":-0.0039,"close":141.19}
{"ticker":"BA","date":"2015-06-05","pret":-0.01534,"close":140.73}
{"ticker":"BA","date":"2015-06-08","pret":-0.00569,"close":140.64}
{"ticker":"BA","date":"2015-06-09","pret":0.00185,"close":140.1}
{"ticker":"BA","date":"2015-06-10","pret":0.00128,"close":141.62}
{"ticker":"BA","date":"2015-06-11","pret":0.00941,"close":142.96}
{"ticker":"BA","date":"2015-06-12","pret":0.00429,"close":142.8}
{"ticker":"BA","date":"2015-06-15","pret":-0.00407,"close":142.29}
{"ticker":"BA","date":"2015-06-16","pret":-0.00438,"close":142.34}
{"ticker":"BA","date":"2015-06-17","pret":0.0102,"close":143.43}
{"ticker":"BA","date":"2015-06-18","pret":0.00725,"close":145.38}
{"ticker":"BA","date":"2015-06-19","pret":0.00886,"close":145.13}
{"ticker":"BA","date":"2015-06-22","pret":0.00604,"close":145.7}
{"ticker":"BA","date":"2015-06-23","pret":0.00178,"close":144.43}
{"ticker":"BA","date":"2015-06-24","pret":-0.01772,"close":143}
{"ticker":"BA","date":"2015-06-25","pret":-0.00341,"close":142.45}
{"ticker":"BA","date":"2015-06-26","pret":-0.00168,"close":142.48}
{"ticker":"BA","date":"2015-06-29","pret":-0.01458,"close":138.73}
{"ticker":"BA","date":"2015-06-30","pret":-0.0064,"close":138.72}
{"ticker":"BA","date":"2015-07-01","pret":0.00299,"close":140.73}
{"ticker":"BA","date":"2015-07-02","pret":0.00575,"close":140.21}
{"ticker":"BA","date":"2015-07-06","pret":-0.0162,"close":140.52}
{"ticker":"BA","date":"2015-07-07","pret":0.01272,"close":143.15}
{"ticker":"BA","date":"2015-07-08","pret":0.012,"close":141.92}
{"ticker":"BA","date":"2015-07-09","pret":0.00971,"close":142.8}
{"ticker":"BA","date":"2015-07-10","pret":0.00174,"close":144.48}
{"ticker":"BA","date":"2015-07-13","pret":0.01255,"close":146.62}
{"ticker":"BA","date":"2015-07-14","pret":0.00547,"close":147.75}
{"ticker":"BA","date":"2015-07-15","pret":0.00672,"close":146.89}
{"ticker":"BA","date":"2015-07-16","pret":0.00027,"close":148.49}
{"ticker":"BA","date":"2015-07-17","pret":-0.00366,"close":146.84}
{"ticker":"BA","date":"2015-07-20","pret":-0.00095,"close":146.72}
{"ticker":"BA","date":"2015-07-21","pret":-0.00354,"close":145}
{"ticker":"BA","date":"2015-07-22","pret":0.01564,"close":146.47}
{"ticker":"BA","date":"2015-07-23","pret":-0.01284,"close":146.11}
{"ticker":"BA","date":"2015-07-24","pret":-0.00813,"close":144.06}
{"ticker":"BA","date":"2015-07-27","pret":-0.01792,"close":141.03}
{"ticker":"BA","date":"2015-07-28","pret":-0.0113,"close":141.81}
{"ticker":"BA","date":"2015-07-29","pret":0.00612,"close":144.14}
{"ticker":"BA","date":"2015-07-30","pret":0.00609,"close":143.01}
{"ticker":"BA","date":"2015-07-31","pret":0.00286,"close":144.17}
{"ticker":"BA","date":"2015-08-03","pret":0.00472,"close":143.69}
{"ticker":"BA","date":"2015-08-04","pret":-0.00618,"close":143.54}
{"ticker":"BA","date":"2015-08-05","pret":0.00244,"close":144.95}
{"ticker":"BA","date":"2015-08-06","pret":0.00554,"close":143.82}
{"ticker":"BA","date":"2015-08-07","pret":-0.01028,"close":142.42}
{"ticker":"BA","date":"2015-08-10","pret":0.00397,"close":145.86}
{"ticker":"BA","date":"2015-08-11","pret":0.00243,"close":144.05}
{"ticker":"BA","date":"2015-08-12","pret":-0.01109,"close":142.43}
{"ticker":"BA","date":"2015-08-13","pret":-0.00366,"close":144.81}
{"ticker":"BA","date":"2015-08-14","pret":0.018,"close":145.09}
{"ticker":"BA","date":"2015-08-17","pret":-0.00007,"close":144.44}
{"ticker":"BA","date":"2015-08-18","pret":-0.00145,"close":144.6}
{"ticker":"BA","date":"2015-08-19","pret":-0.00674,"close":142.72}
{"ticker":"BA","date":"2015-08-20","pret":-0.01263,"close":137.02}
{"ticker":"BA","date":"2015-08-21","pret":-0.04876,"close":131.71}
{"ticker":"BA","date":"2015-08-24","pret":-0.08701,"close":127.19}
{"ticker":"BA","date":"2015-08-25","pret":0.05016,"close":125.49}
{"ticker":"BA","date":"2015-08-26","pret":-0.00509,"close":129.34}
{"ticker":"BA","date":"2015-08-27","pret":0.01336,"close":131.87}
{"ticker":"BA","date":"2015-08-28","pret":0.00267,"close":133.24}
{"ticker":"BA","date":"2015-08-31","pret":0.00713,"close":130.68}
{"ticker":"BA","date":"2015-09-01","pret":-0.03232,"close":127.44}
{"ticker":"BA","date":"2015-09-02","pret":0.00428,"close":130.63}
{"ticker":"BA","date":"2015-09-03","pret":0.02759,"close":131.02}
{"ticker":"BA","date":"2015-09-04","pret":-0.02108,"close":129.76}
{"ticker":"BA","date":"2015-09-08","pret":0.02078,"close":133.82}
{"ticker":"BA","date":"2015-09-09","pret":0.02479,"close":132.65}
{"ticker":"BA","date":"2015-09-10","pret":-0.02426,"close":133.55}
{"ticker":"BA","date":"2015-09-11","pret":0.00618,"close":134.67}
{"ticker":"BA","date":"2015-09-14","pret":0.01165,"close":134.43}
{"ticker":"BA","date":"2015-09-15","pret":-0.00149,"close":136.3}
{"ticker":"BA","date":"2015-09-16","pret":0.01285,"close":137.2}
{"ticker":"BA","date":"2015-09-17","pret":0.00804,"close":137.45}
{"ticker":"BA","date":"2015-09-18","pret":-0.01179,"close":136.09}
{"ticker":"BA","date":"2015-09-21","pret":0.00492,"close":136.02}
{"ticker":"BA","date":"2015-09-22","pret":-0.01425,"close":133.99}
{"ticker":"BA","date":"2015-09-23","pret":0.00126,"close":131.67}
{"ticker":"BA","date":"2015-09-24","pret":-0.0297,"close":129.75}
{"ticker":"BA","date":"2015-09-25","pret":0.00648,"close":131.01}
{"ticker":"BA","date":"2015-09-28","pret":-0.00863,"close":128.13}
{"ticker":"BA","date":"2015-09-29","pret":-0.01802,"close":128.75}
{"ticker":"BA","date":"2015-09-30","pret":0.01672,"close":130.95}
{"ticker":"BA","date":"2015-10-01","pret":0.00803,"close":130.61}
{"ticker":"BA","date":"2015-10-02","pret":-0.01782,"close":132.56}
{"ticker":"BA","date":"2015-10-05","pret":0.02511,"close":134.02}
{"ticker":"BA","date":"2015-10-06","pret":0.01366,"close":134.63}
{"ticker":"BA","date":"2015-10-07","pret":0.01179,"close":137.02}
{"ticker":"BA","date":"2015-10-08","pret":0.00712,"close":139.04}
{"ticker":"BA","date":"2015-10-09","pret":0.01748,"close":139.7}
{"ticker":"BA","date":"2015-10-12","pret":0.00616,"close":140.68}
{"ticker":"BA","date":"2015-10-13","pret":-0.00351,"close":140.29}
{"ticker":"BA","date":"2015-10-14","pret":0.00222,"close":134.22}
{"ticker":"BA","date":"2015-10-15","pret":-0.0334,"close":137.39}
{"ticker":"BA","date":"2015-10-16","pret":0.01666,"close":137.6}
{"ticker":"BA","date":"2015-10-19","pret":0.00124,"close":138.42}
{"ticker":"BA","date":"2015-10-20","pret":0.00247,"close":138.88}
{"ticker":"BA","date":"2015-10-21","pret":0.02689,"close":141.19}
{"ticker":"BA","date":"2015-10-22","pret":0.00212,"close":146.31}
{"ticker":"BA","date":"2015-10-23","pret":0.03712,"close":146.7}
{"ticker":"BA","date":"2015-10-26","pret":-0.0079,"close":146.7}
{"ticker":"BA","date":"2015-10-27","pret":0.00007,"close":148.46}
{"ticker":"BA","date":"2015-10-28","pret":0.01203,"close":147.88}
{"ticker":"BA","date":"2015-10-29","pret":-0.00304,"close":147.18}
{"ticker":"BA","date":"2015-10-30","pret":-0.00095,"close":148.07}
{"ticker":"BA","date":"2015-11-02","pret":0.00663,"close":148.4}
{"ticker":"BA","date":"2015-11-03","pret":-0.00236,"close":148.09}
{"ticker":"BA","date":"2015-11-04","pret":-0.00522,"close":148.19}
{"ticker":"BA","date":"2015-11-05","pret":0.0063,"close":147.97}
{"ticker":"BA","date":"2015-11-06","pret":-0.01092,"close":147.94}
{"ticker":"BA","date":"2015-11-09","pret":0.00218,"close":145.98}
{"ticker":"BA","date":"2015-11-10","pret":-0.01109,"close":145.15}
{"ticker":"BA","date":"2015-11-11","pret":-0.00055,"close":144.99}
{"ticker":"BA","date":"2015-11-12","pret":-0.01527,"close":142.54}
{"ticker":"BA","date":"2015-11-13","pret":-0.0047,"close":142.59}
{"ticker":"BA","date":"2015-11-16","pret":0.00176,"close":144.42}
{"ticker":"BA","date":"2015-11-17","pret":0.01883,"close":146.08}
{"ticker":"BA","date":"2015-11-18","pret":0.00652,"close":148.28}
{"ticker":"BA","date":"2015-11-19","pret":0.01729,"close":149.24}
{"ticker":"BA","date":"2015-11-20","pret":0.00703,"close":149.4}
{"ticker":"BA","date":"2015-11-23","pret":-0.00301,"close":148.34}
{"ticker":"BA","date":"2015-11-24","pret":-0.0128,"close":148.65}
{"ticker":"BA","date":"2015-11-25","pret":0.01045,"close":147.43}
{"ticker":"BA","date":"2015-11-26"}
{"ticker":"BA","date":"2015-11-27","pret":-0.01039,"close":146.95}
{"ticker":"BA","date":"2015-11-30","pret":-0.0036,"close":145.45}
{"ticker":"BA","date":"2015-12-01","pret":-0.00293,"close":147.74}
{"ticker":"BA","date":"2015-12-02","pret":0.00687,"close":146.96}
{"ticker":"BA","date":"2015-12-03","pret":-0.00339,"close":145.56}
{"ticker":"BA","date":"2015-12-04","pret":-0.00477,"close":148.5}
{"ticker":"BA","date":"2015-12-07","pret":0.01324,"close":148.45}
{"ticker":"BA","date":"2015-12-08","pret":-0.01003,"close":144.99}
{"ticker":"BA","date":"2015-12-09","pret":-0.01524,"close":144.24}
{"ticker":"BA","date":"2015-12-10","pret":0.00014,"close":146.41}
{"ticker":"BA","date":"2015-12-11","pret":0.00262,"close":144.62}
{"ticker":"BA","date":"2015-12-14","pret":-0.00345,"close":143}
{"ticker":"BA","date":"2015-12-15","pret":0.008,"close":146.53}
{"ticker":"BA","date":"2015-12-16","pret":0.0158,"close":148.11}
{"ticker":"BA","date":"2015-12-17"}
{"ticker":"BA","date":"2015-12-18","pret":-0.02442,"close":139.58}
{"ticker":"BA","date":"2015-12-21","pret":-0.02952,"close":140.9}
{"ticker":"BA","date":"2015-12-22","pret":0.01071,"close":142.38}
{"ticker":"BA","date":"2015-12-23","pret":0.00955,"close":144.06}
{"ticker":"BA","date":"2015-12-24","pret":0.00363,"close":143.53}
{"ticker":"BA","date":"2015-12-28","pret":-0.00237,"close":144.54}
{"ticker":"BA","date":"2015-12-29","pret":0.01249,"close":147.35}
{"ticker":"BA","date":"2015-12-30","pret":0.01478,"close":146.41}
{"ticker":"BA","date":"2015-12-31","pret":-0.0086,"close":144.59}
{"ticker":"BA","date":"2016-01-04","pret":-0.03188,"close":140.5}
{"ticker":"BA","date":"2016-01-05","pret":-0.00276,"close":141.07}
{"ticker":"BABY","date":"2015-01-02","pret":0.00807,"close":35.84}
{"ticker":"BABY","date":"2015-01-05","pret":-0.01058,"close":35.65}
{"ticker":"BABY","date":"2015-01-06","pret":0.00753,"close":34.51}
{"ticker":"BABY","date":"2015-01-07","pret":-0.04027,"close":35.67}
{"ticker":"BABY","date":"2015-01-08","pret":0.04304,"close":36.5}
{"ticker":"BABY","date":"2015-01-09","pret":0.01075,"close":36.81}
{"ticker":"BABY","date":"2015-01-12","pret":0.00928,"close":37.9}
{"ticker":"BABY","date":"2015-01-13","pret":0.04281,"close":37.15}
{"ticker":"BABY","date":"2015-01-14","pret":-0.04091,"close":37.18}
{"ticker":"BABY","date":"2015-01-15","pret":0.01213,"close":35.88}
{"ticker":"BABY","date":"2015-01-16","pret":-0.03683,"close":36.78}
{"ticker":"BABY","date":"2015-01-20","pret":0.02741,"close":36.76}
{"ticker":"BABY","date":"2015-01-21","pret":-0.00815,"close":36.35}
{"ticker":"BABY","date":"2015-01-22","pret":0,"close":36.45}
{"ticker":"BABY","date":"2015-01-23","pret":-0.00794,"close":36.08}
{"ticker":"BABY","date":"2015-01-26","pret":-0.00606,"close":37.03}
{"ticker":"BABY","date":"2015-01-27","pret":0.0189,"close":37.4}
{"ticker":"BABY","date":"2015-01-28","pret":0.04327,"close":37.98}
{"ticker":"BABY","date":"2015-01-29","pret":-0.00782,"close":38.37}
{"ticker":"BABY","date":"2015-01-30","pret":-0.00236,"close":37.6}
{"ticker":"BABY","date":"2015-02-02","pret":-0.01268,"close":37.01}
{"ticker":"BABY","date":"2015-02-03","pret":-0.01257,"close":36.88}
{"ticker":"BABY","date":"2015-02-04","pret":-0.01164,"close":36.84}
{"ticker":"BABY","date":"2015-02-05","pret":0.0103,"close":37.69}
{"ticker":"BABY","date":"2015-02-06","pret":0.01365,"close":36.55}
{"ticker":"BABY","date":"2015-02-09","pret":-0.02859,"close":36.44}
{"ticker":"BABY","date":"2015-02-10","pret":0.00164,"close":37.25}
{"ticker":"BABY","date":"2015-02-11","pret":0.01464,"close":37.02}
{"ticker":"BABY","date":"2015-02-12","pret":0,"close":36.99}
{"ticker":"BABY","date":"2015-02-13","pret":-0.00432,"close":36.96}
{"ticker":"BABY","date":"2015-02-17","pret":-0.00027,"close":37.22}
{"ticker":"BABY","date":"2015-02-18","pret":0.00405,"close":37.61}
{"ticker":"BABY","date":"2015-02-19","pret":0.00724,"close":37.16}
{"ticker":"BABY","date":"2015-02-20","pret":-0.00644,"close":36.58}
{"ticker":"BABY","date":"2015-02-23","pret":-0.01792,"close":37.11}
{"ticker":"BABY","date":"2015-02-24","pret":0.01738,"close":37.08}
{"ticker":"BABY","date":"2015-02-25","pret":-0.00378,"close":37.04}
{"ticker":"BABY","date":"2015-02-26","pret":0.00135,"close":35.97}
{"ticker":"BABY","date":"2015-02-27","pret":-0.0332,"close":35.79}
{"ticker":"BABY","date":"2015-03-02","pret":-0.00224,"close":35.33}
{"ticker":"BABY","date":"2015-03-03","pret":-0.02148,"close":34.44}
{"ticker":"BABY","date":"2015-03-04","pret":-0.02079,"close":35.51}
{"ticker":"BABY","date":"2015-03-05","pret":0.03553,"close":35.99}
{"ticker":"BABY","date":"2015-03-06","pret":0.01453,"close":35.54}
{"ticker":"BABY","date":"2015-03-09","pret":-0.01144,"close":35.34}
{"ticker":"BABY","date":"2015-03-10","pret":-0.01556,"close":35.08}
{"ticker":"BABY","date":"2015-03-11","pret":0.00398,"close":35.38}
{"ticker":"BABY","date":"2015-03-12","pret":0.00848,"close":36.06}
{"ticker":"BABY","date":"2015-03-13","pret":0.01008,"close":36.23}
{"ticker":"BABY","date":"2015-03-16","pret":0.01549,"close":36.48}
{"ticker":"BABY","date":"2015-03-17","pret":0.00027,"close":37.07}
{"ticker":"BABY","date":"2015-03-18","pret":0.01794,"close":36.98}
{"ticker":"BABY","date":"2015-03-19","pret":-0.00432,"close":37.74}
{"ticker":"BABY","date":"2015-03-20","pret":0.02802,"close":38.98}
{"ticker":"BABY","date":"2015-03-23","pret":0.02083,"close":38.67}
{"ticker":"BABY","date":"2015-03-24","pret":0.00334,"close":39.17}
{"ticker":"BABY","date":"2015-03-25","pret":0.00666,"close":37.89}
{"ticker":"BABY","date":"2015-03-26","pret":-0.03321,"close":38.08}
{"ticker":"BABY","date":"2015-03-27","pret":0.00237,"close":39.13}
{"ticker":"BABY","date":"2015-03-30","pret":0.03491,"close":39.68}
{"ticker":"BABY","date":"2015-03-31","pret":0.00785,"close":39.47}
{"ticker":"BABY","date":"2015-04-01","pret":-0.0109,"close":39.35}
{"ticker":"BABY","date":"2015-04-02","pret":0.00051,"close":40.08}
{"ticker":"BABY","date":"2015-04-06","pret":0.0119,"close":39.67}
{"ticker":"BABY","date":"2015-04-07","pret":-0.00227,"close":39.44}
{"ticker":"BABY","date":"2015-04-08","pret":-0.00582,"close":39.86}
{"ticker":"BABY","date":"2015-04-09","pret":0.01186,"close":39.72}
{"ticker":"BABY","date":"2015-04-10","pret":0.00451,"close":39.51}
{"ticker":"BABY","date":"2015-04-13","pret":-0.01004,"close":39.48}
{"ticker":"BABY","date":"2015-04-14","pret":-0.00354,"close":39.16}
{"ticker":"BABY","date":"2015-04-15","pret":-0.00177,"close":39.55}
{"ticker":"BABY","date":"2015-04-16","pret":0.0038,"close":39.6}
{"ticker":"BABY","date":"2015-04-17","pret":-0.00761,"close":39.13}
{"ticker":"BABY","date":"2015-04-20","pret":-0.00076,"close":40.06}
{"ticker":"BABY","date":"2015-04-21","pret":0.02466,"close":39.93}
{"ticker":"BABY","date":"2015-04-22","pret":0.04281,"close":41.64}
{"ticker":"BABY","date":"2015-04-23","pret":-0.00621,"close":42.16}
{"ticker":"BABY","date":"2015-04-24","pret":0.01498,"close":42.15}
{"ticker":"BABY","date":"2015-04-27","pret":-0.00568,"close":41.03}
{"ticker":"BABY","date":"2015-04-28","pret":-0.02963,"close":40.81}
{"ticker":"BABY","date":"2015-04-29","pret":-0.01478,"close":39.62}
{"ticker":"BABY","date":"2015-04-30","pret":-0.02921,"close":37.71}
{"ticker":"BABY","date":"2015-05-01","pret":-0.03378,"close":38.72}
{"ticker":"BABY","date":"2015-05-04","pret":0.02144,"close":38.73}
{"ticker":"BABY","date":"2015-05-05","pret":-0.00363,"close":37.75}
{"ticker":"BABY","date":"2015-05-06","pret":-0.02046,"close":37.1}
{"ticker":"BABY","date":"2015-05-07","pret":-0.0171,"close":37.25}
{"ticker":"BABY","date":"2015-05-08","pret":0.01578,"close":37.47}
{"ticker":"BABY","date":"2015-05-11","pret":-0.00772,"close":37.35}
{"ticker":"BABY","date":"2015-05-12","pret":-0.00536,"close":36.78}
{"ticker":"BABY","date":"2015-05-13","pret":-0.00918,"close":36.64}
{"ticker":"BABY","date":"2015-05-14","pret":0.00244,"close":36.95}
{"ticker":"BABY","date":"2015-05-15","pret":0.00108,"close":36.13}
{"ticker":"BABY","date":"2015-05-18","pret":-0.02602,"close":36.98}
{"ticker":"BABY","date":"2015-05-19","pret":0.03006,"close":36.53}
{"ticker":"BABY","date":"2015-05-20","pret":-0.01246,"close":37.01}
{"ticker":"BABY","date":"2015-05-21","pret":0.00923,"close":36.26}
{"ticker":"BABY","date":"2015-05-22","pret":-0.01992,"close":36.44}
{"ticker":"BABY","date":"2015-05-26","pret":0.00303,"close":36.41}
{"ticker":"BABY","date":"2015-05-27","pret":0.00055,"close":37.08}
{"ticker":"BABY","date":"2015-05-28","pret":0.01958,"close":38.98}
{"ticker":"BABY","date":"2015-05-29","pret":0.04295,"close":39.06}
{"ticker":"BABY","date":"2015-06-01","pret":0.01637,"close":39.48}
{"ticker":"BABY","date":"2015-06-02","pret":-0.00407,"close":39.7}
{"ticker":"BABY","date":"2015-06-03","pret":0.01567,"close":41.11}
{"ticker":"BABY","date":"2015-06-04","pret":0.0179,"close":40.61}
{"ticker":"BABY","date":"2015-06-05","pret":0.00663,"close":41.89}
{"ticker":"BABY","date":"2015-06-08","pret":0.02011,"close":41.87}
{"ticker":"BABY","date":"2015-06-09","pret":0.00144,"close":41.61}
{"ticker":"BABY","date":"2015-06-10","pret":-0.00072,"close":42.53}
{"ticker":"BABY","date":"2015-06-11","pret":0.01923,"close":42.21}
{"ticker":"BABY","date":"2015-06-12","pret":-0.01016,"close":41.64}
{"ticker":"BABY","date":"2015-06-15","pret":-0.01677,"close":41.64}
{"ticker":"BABY","date":"2015-06-16","pret":0.00217,"close":42.62}
{"ticker":"BABY","date":"2015-06-17","pret":0.02992,"close":42.3}
{"ticker":"BABY","date":"2015-06-18","pret":-0.01176,"close":42.57}
{"ticker":"BABY","date":"2015-06-19","pret":0.0113,"close":42.38}
{"ticker":"BABY","date":"2015-06-22","pret":0.0007,"close":42.94}
{"ticker":"BABY","date":"2015-06-23","pret":0.00467,"close":43.25}
{"ticker":"BABY","date":"2015-06-24","pret":0.00673,"close":43.26}
{"ticker":"BABY","date":"2015-06-25","pret":0.00208,"close":43.76}
{"ticker":"BABY","date":"2015-06-26","pret":0.01284,"close":43.49}
{"ticker":"BABY","date":"2015-06-29","pret":-0.02048,"close":42.06}
{"ticker":"BABY","date":"2015-06-30","pret":-0.01193,"close":42.56}
{"ticker":"BABY","date":"2015-07-01","pret":0.0089,"close":42.29}
{"ticker":"BABY","date":"2015-07-02","pret":-0.01338,"close":41.31}
{"ticker":"BABY","date":"2015-07-06","pret":-0.03145,"close":40.99}
{"ticker":"BABY","date":"2015-07-07","pret":0.00292,"close":41.01}
{"ticker":"BABY","date":"2015-07-08","pret":-0.02039,"close":40.59}
{"ticker":"BABY","date":"2015-07-09","pret":0.02209,"close":41.19}
{"ticker":"BABY","date":"2015-07-10","pret":0.01947,"close":42.3}
{"ticker":"BABY","date":"2015-07-13","pret":0.01723,"close":42.49}
{"ticker":"BABY","date":"2015-07-14","pret":-0.00258,"close":43.06}
{"ticker":"BABY","date":"2015-07-15","pret":0.00888,"close":42.95}
{"ticker":"BABY","date":"2015-07-16","pret":0.00903,"close":43.07}
{"ticker":"BABY","date":"2015-07-17","pret":-0.00833,"close":42.3}
{"ticker":"BABY","date":"2015-07-20","pret":-0.01381,"close":42.51}
{"ticker":"BABY","date":"2015-07-21","pret":0.00259,"close":43.46}
{"ticker":"BABY","date":"2015-07-22","pret":0.03691,"close":46.33}
{"ticker":"BABY","date":"2015-07-23","pret":0.05872,"close":46.26}
{"ticker":"BABY","date":"2015-07-24","pret":-0.01528,"close":45.18}
{"ticker":"BABY","date":"2015-07-27","pret":-0.03374,"close":45.06}
{"ticker":"BABY","date":"2015-07-28","pret":0.01558,"close":45.44}
{"ticker":"BABY","date":"2015-07-29","pret":0.00397,"close":45.21}
{"ticker":"BABY","date":"2015-07-30","pret":-0.01017,"close":45.35}
{"ticker":"BABY","date":"2015-07-31","pret":0.00863,"close":45.16}
{"ticker":"BABY","date":"2015-08-03","pret":-0.00154,"close":44.53}
{"ticker":"BABY","date":"2015-08-04","pret":-0.01422,"close":45.27}
{"ticker":"BABY","date":"2015-08-05","pret":0.01972,"close":46.26}
{"ticker":"BABY","date":"2015-08-06","pret":0.01481,"close":45.43}
{"ticker":"BABY","date":"2015-08-07","pret":-0.02829,"close":44.89}
{"ticker":"BABY","date":"2015-08-10","pret":0.00687,"close":44.83}
{"ticker":"BABY","date":"2015-08-11","pret":-0.01716,"close":45.43}
{"ticker":"BABY","date":"2015-08-12","pret":0.01117,"close":45.5}
{"ticker":"BABY","date":"2015-08-13","pret":0.00973,"close":45.06}
{"ticker":"BABY","date":"2015-08-14","pret":-0.01151,"close":44.83}
{"ticker":"BABY","date":"2015-08-17","pret":-0.0029,"close":45.46}
{"ticker":"BABY","date":"2015-08-18","pret":0.01529,"close":45.03}
{"ticker":"BABY","date":"2015-08-19","pret":-0.01573,"close":44.19}
{"ticker":"BABY","date":"2015-08-20","pret":-0.01735,"close":42.14}
{"ticker":"BABY","date":"2015-08-21","pret":-0.06405,"close":41.58}
{"ticker":"BABY","date":"2015-08-24","pret":-0.04917,"close":39.35}
{"ticker":"BABY","date":"2015-08-25","pret":0.03992,"close":40.01}
{"ticker":"BABY","date":"2015-08-26","pret":0.00171,"close":40.48}
{"ticker":"BABY","date":"2015-08-27","pret":-0.00098,"close":41.35}
{"ticker":"BABY","date":"2015-08-28","pret":0.01021,"close":41.4}
{"ticker":"BABY","date":"2015-08-31","pret":-0.00024,"close":40.68}
{"ticker":"BABY","date":"2015-09-01","pret":-0.03271,"close":39.13}
{"ticker":"BABY","date":"2015-09-02","pret":-0.00577,"close":39.45}
{"ticker":"BABY","date":"2015-09-03","pret":-0.00353,"close":39.71}
{"ticker":"BABY","date":"2015-09-04","pret":-0.01219,"close":39.56}
{"ticker":"BABY","date":"2015-09-08","pret":0.02422,"close":40.51}
{"ticker":"BABY","date":"2015-09-09","pret":0.01975,"close":39.59}
{"ticker":"BABY","date":"2015-09-10","pret":-0.03406,"close":40.05}
{"ticker":"BABY","date":"2015-09-11","pret":0.00555,"close":38.98}
{"ticker":"BABY","date":"2015-09-14","pret":-0.01853,"close":40.6}
{"ticker":"BABY","date":"2015-09-15","pret":0.04288,"close":41}
{"ticker":"BABY","date":"2015-09-16","pret":0.00392,"close":41.42}
{"ticker":"BABY","date":"2015-09-17","pret":0.01094,"close":42.98}
{"ticker":"BABY","date":"2015-09-18","pret":0.02035,"close":42.47}
{"ticker":"BABY","date":"2015-09-21","pret":0.01645,"close":42.33}
{"ticker":"BABY","date":"2015-09-22","pret":-0.02478,"close":42.25}
{"ticker":"BABY","date":"2015-09-23","pret":0.01565,"close":42.47}
{"ticker":"BABY","date":"2015-09-24","pret":-0.00945,"close":42.38}
{"ticker":"BABY","date":"2015-09-25","pret":0.01625,"close":40.94}
{"ticker":"BABY","date":"2015-09-28","pret":-0.05178,"close":39.18}
{"ticker":"BABY","date":"2015-09-29","pret":-0.03863,"close":38.24}
{"ticker":"BABY","date":"2015-09-30","pret":-0.00513,"close":39.45}
{"ticker":"BABY","date":"2015-10-01","pret":0.01252,"close":39.48}
{"ticker":"BABY","date":"2015-10-02","pret":-0.00739,"close":40.09}
{"ticker":"BABY","date":"2015-10-05","pret":0.03419,"close":39.75}
{"ticker":"BABY","date":"2015-10-06","pret":-0.01972,"close":38.31}
{"ticker":"BABY","date":"2015-10-07","pret":-0.03098,"close":39.01}
{"ticker":"BABY","date":"2015-10-08","pret":0.01035,"close":38.69}
{"ticker":"BABY","date":"2015-10-09","pret":-0.00206,"close":39.17}
{"ticker":"BABY","date":"2015-10-12","pret":0.01077,"close":39.9}
{"ticker":"BABY","date":"2015-10-13","pret":0.01393,"close":39.37}
{"ticker":"BABY","date":"2015-10-14","pret":-0.01215,"close":38.91}
{"ticker":"BABY","date":"2015-10-15","pret":-0.00767,"close":40.55}
{"ticker":"BABY","date":"2015-10-16","pret":0.1042,"close":44.2}
{"ticker":"BABY","date":"2015-10-19","pret":0.02173,"close":44.7}
{"ticker":"BABY","date":"2015-10-20","pret":0.01237,"close":43.54}
{"ticker":"BABY","date":"2015-10-21","pret":0.01111,"close":45}
{"ticker":"BABY","date":"2015-10-22","pret":-0.00554,"close":46.06}
{"ticker":"BABY","date":"2015-10-23","pret":0.02978,"close":45.56}
{"ticker":"BABY","date":"2015-10-26","pret":-0.01982,"close":45.33}
{"ticker":"BABY","date":"2015-10-27","pret":-0.00286,"close":45.58}
{"ticker":"BABY","date":"2015-10-28","pret":0.00528,"close":45.9}
{"ticker":"BABY","date":"2015-10-29","pret":0.00961,"close":45.38}
{"ticker":"BABY","date":"2015-10-30","pret":-0.01115,"close":45.53}
{"ticker":"BABY","date":"2015-11-02","pret":0.0022,"close":46.29}
{"ticker":"BABY","date":"2015-11-03","pret":0.01112,"close":46.02}
{"ticker":"BABY","date":"2015-11-04","pret":-0.00435,"close":46.66}
{"ticker":"BABY","date":"2015-11-05","pret":0.0239,"close":47.84}
{"ticker":"BABY","date":"2015-11-06","pret":0.01373,"close":48}
{"ticker":"BABY","date":"2015-11-09","pret":0.0044,"close":48.34}
{"ticker":"BABY","date":"2015-11-10","pret":0.0108,"close":47.83}
{"ticker":"BABY","date":"2015-11-11","pret":-0.00934,"close":47.28}
{"ticker":"BABY","date":"2015-11-12","pret":-0.01662,"close":46.78}
{"ticker":"BABY","date":"2015-11-13","pret":0.00106,"close":46.69}
{"ticker":"BABY","date":"2015-11-16","pret":-0.0083,"close":46.82}
{"ticker":"BABY","date":"2015-11-17","pret":-0.00064,"close":46.72}
{"ticker":"BABY","date":"2015-11-18","pret":0.00128,"close":47.96}
{"ticker":"BABY","date":"2015-11-19","pret":0.01945,"close":46.73}
{"ticker":"BABY","date":"2015-11-20","pret":-0.01519,"close":47.27}
{"ticker":"BABY","date":"2015-11-23","pret":0.00847,"close":47.68}
{"ticker":"BABY","date":"2015-11-24","pret":-0.00042,"close":47.89}
{"ticker":"BABY","date":"2015-11-25","pret":0.00798,"close":48.78}
{"ticker":"BABY","date":"2015-11-26"}
{"ticker":"BABY","date":"2015-11-27","pret":0.0252,"close":49.22}
{"ticker":"BABY","date":"2015-11-30","pret":0.00954,"close":48.78}
{"ticker":"BABY","date":"2015-12-01","pret":-0.03999,"close":50.24}
{"ticker":"BABY","date":"2015-12-02","pret":0.05722,"close":50.27}
{"ticker":"BABY","date":"2015-12-03","pret":-0.0008,"close":49.93}
{"ticker":"BABY","date":"2015-12-04","pret":-0.00858,"close":49.98}
{"ticker":"BABY","date":"2015-12-07","pret":0.0024,"close":49.08}
{"ticker":"BABY","date":"2015-12-08","pret":-0.02943,"close":49.33}
{"ticker":"BABY","date":"2015-12-09","pret":0.01208,"close":48.7}
{"ticker":"BABY","date":"2015-12-10","pret":-0.01064,"close":49.05}
{"ticker":"BABY","date":"2015-12-11","pret":-0.00764,"close":48.8}
{"ticker":"BABY","date":"2015-12-14","pret":0.02153,"close":49.5}
{"ticker":"BABY","date":"2015-12-15","pret":0.01029,"close":49.84}
{"ticker":"BABY","date":"2015-12-16","pret":0.00381,"close":50.17}
{"ticker":"BABY","date":"2015-12-17"}
{"ticker":"BABY","date":"2015-12-18","pret":0.00698,"close":47.97}
{"ticker":"BABY","date":"2015-12-21","pret":-0.0397,"close":48.19}
{"ticker":"BABY","date":"2015-12-22","pret":-0.00166,"close":48.67}
{"ticker":"BABY","date":"2015-12-23","pret":0.01439,"close":48.11}
{"ticker":"BABY","date":"2015-12-24","pret":-0.01646,"close":48.92}
{"ticker":"BABY","date":"2015-12-28","pret":0.01114,"close":49.08}
{"ticker":"BABY","date":"2015-12-29","pret":0.00715,"close":49.51}
{"ticker":"BABY","date":"2015-12-30","pret":0.00932,"close":48.98}
{"ticker":"BABY","date":"2015-12-31","pret":-0.01443,"close":48.05}
{"ticker":"BABY","date":"2016-01-04","pret":-0.03648,"close":45.5}
{"ticker":"BABY","date":"2016-01-05","pret":-0.03193,"close":45.47}
{"ticker":"BAC","date":"2015-01-02","pret":-0.01106,"close":17.9}
{"ticker":"BAC","date":"2015-01-05","pret":-0.01174,"close":17.38}
{"ticker":"BAC","date":"2015-01-06","pret":-0.02046,"close":16.86}
{"ticker":"BAC","date":"2015-01-07","pret":-0.0162,"close":16.94}
{"ticker":"BAC","date":"2015-01-08","pret":0.00117,"close":17.29}
{"ticker":"BAC","date":"2015-01-09","pret":0.01274,"close":16.98}
{"ticker":"BAC","date":"2015-01-12","pret":-0.02093,"close":16.68}
{"ticker":"BAC","date":"2015-01-13","pret":-0.01182,"close":16.45}
{"ticker":"BAC","date":"2015-01-14","pret":-0.04998,"close":16.04}
{"ticker":"BAC","date":"2015-01-15","pret":-0.02596,"close":15.2}
{"ticker":"BAC","date":"2015-01-16","pret":-0.02797,"close":15.38}
{"ticker":"BAC","date":"2015-01-20","pret":0.02797,"close":15.26}
{"ticker":"BAC","date":"2015-01-21","pret":-0.02008,"close":15.41}
{"ticker":"BAC","date":"2015-01-22","pret":0.01752,"close":16.09}
{"ticker":"BAC","date":"2015-01-23","pret":0.03102,"close":15.73}
{"ticker":"BAC","date":"2015-01-26","pret":-0.02015,"close":15.85}
{"ticker":"BAC","date":"2015-01-27","pret":-0.01087,"close":15.63}
{"ticker":"BAC","date":"2015-01-28","pret":0.01087,"close":15.2}
{"ticker":"BAC","date":"2015-01-29","pret":-0.02643,"close":15.43}
{"ticker":"BAC","date":"2015-01-30","pret":-0.00524,"close":15.15}
{"ticker":"BAC","date":"2015-02-02","pret":0.00262,"close":15.46}
{"ticker":"BAC","date":"2015-02-03","pret":0.02266,"close":15.89}
{"ticker":"BAC","date":"2015-02-04","pret":0.01082,"close":15.79}
{"ticker":"BAC","date":"2015-02-05","pret":0.01196,"close":15.97}
{"ticker":"BAC","date":"2015-02-06","pret":0.01983,"close":16.49}
{"ticker":"BAC","date":"2015-02-09","pret":0.00306,"close":16.35}
{"ticker":"BAC","date":"2015-02-10","pret":0.01276,"close":16.42}
{"ticker":"BAC","date":"2015-02-11","pret":-0.01399,"close":16.36}
{"ticker":"BAC","date":"2015-02-12","pret":0.00489,"close":16.67}
{"ticker":"BAC","date":"2015-02-13","pret":0.01931,"close":16.61}
{"ticker":"BAC","date":"2015-02-17","pret":-0.01263,"close":16.63}
{"ticker":"BAC","date":"2015-02-18","pret":0.00181,"close":16.3}
{"ticker":"BAC","date":"2015-02-19","pret":-0.02076,"close":16.21}
{"ticker":"BAC","date":"2015-02-20","pret":-0.00433,"close":16.38}
{"ticker":"BAC","date":"2015-02-23","pret":0.01109,"close":16.2}
{"ticker":"BAC","date":"2015-02-24","pret":-0.00307,"close":16.38}
{"ticker":"BAC","date":"2015-02-25","pret":0.00613,"close":16.49}
{"ticker":"BAC","date":"2015-02-26","pret":0.00305,"close":16.04}
{"ticker":"BAC","date":"2015-02-27","pret":-0.03976,"close":15.81}
{"ticker":"BAC","date":"2015-03-02","pret":0.00063,"close":16.01}
{"ticker":"BAC","date":"2015-03-03","pret":0.01508,"close":16.04}
{"ticker":"BAC","date":"2015-03-04","pret":-0.00438,"close":15.84}
{"ticker":"BAC","date":"2015-03-05","pret":-0.00251,"close":16}
{"ticker":"BAC","date":"2015-03-06","pret":0.03032,"close":16.22}
{"ticker":"BAC","date":"2015-03-09","pret":-0.00611,"close":16.17}
{"ticker":"BAC","date":"2015-03-10","pret":-0.01669,"close":15.79}
{"ticker":"BAC","date":"2015-03-11","pret":-0.00751,"close":16.11}
{"ticker":"BAC","date":"2015-03-12","pret":0.00813,"close":16.09}
{"ticker":"BAC","date":"2015-03-13","pret":0.00187,"close":16.09}
{"ticker":"BAC","date":"2015-03-16","pret":0.00186,"close":16.13}
{"ticker":"BAC","date":"2015-03-17","pret":-0.00249,"close":16.09}
{"ticker":"BAC","date":"2015-03-18","pret":-0.00374,"close":15.98}
{"ticker":"BAC","date":"2015-03-19","pret":-0.00313,"close":15.61}
{"ticker":"BAC","date":"2015-03-20","pret":-0.01642,"close":15.84}
{"ticker":"BAC","date":"2015-03-23","pret":0.00761,"close":15.72}
{"ticker":"BAC","date":"2015-03-24","pret":-0.0057,"close":15.61}
{"ticker":"BAC","date":"2015-03-25","pret":-0.00638,"close":15.41}
{"ticker":"BAC","date":"2015-03-26","pret":-0.01612,"close":15.42}
{"ticker":"BAC","date":"2015-03-27","pret":0.00648,"close":15.31}
{"ticker":"BAC","date":"2015-03-30","pret":-0.00388,"close":15.52}
{"ticker":"BAC","date":"2015-03-31","pret":0.00518,"close":15.39}
{"ticker":"BAC","date":"2015-04-01","pret":-0.00518,"close":15.41}
{"ticker":"BAC","date":"2015-04-02","pret":0.00065,"close":15.54}
{"ticker":"BAC","date":"2015-04-06","pret":-0.0026,"close":15.51}
{"ticker":"BAC","date":"2015-04-07","pret":0.00906,"close":15.46}
{"ticker":"BAC","date":"2015-04-08","pret":-0.00129,"close":15.61}
{"ticker":"BAC","date":"2015-04-09","pret":0.00771,"close":15.71}
{"ticker":"BAC","date":"2015-04-10","pret":0.00383,"close":15.72}
{"ticker":"BAC","date":"2015-04-13","pret":0.00572,"close":15.8}
{"ticker":"BAC","date":"2015-04-14","pret":0.00632,"close":15.82}
{"ticker":"BAC","date":"2015-04-15","pret":-0.0114,"close":15.64}
{"ticker":"BAC","date":"2015-04-16","pret":-0.00383,"close":15.79}
{"ticker":"BAC","date":"2015-04-17","pret":0.00447,"close":15.56}
{"ticker":"BAC","date":"2015-04-20","pret":-0.00574,"close":15.57}
{"ticker":"BAC","date":"2015-04-21","pret":-0.00128,"close":15.5}
{"ticker":"BAC","date":"2015-04-22","pret":-0.00321,"close":15.74}
{"ticker":"BAC","date":"2015-04-23","pret":0.01087,"close":15.69}
{"ticker":"BAC","date":"2015-04-24","pret":-0.00064,"close":15.64}
{"ticker":"BAC","date":"2015-04-27","pret":-0.0051,"close":15.56}
{"ticker":"BAC","date":"2015-04-28","pret":-0.0032,"close":15.65}
{"ticker":"BAC","date":"2015-04-29","pret":0.00128,"close":15.98}
{"ticker":"BAC","date":"2015-04-30","pret":0.02532,"close":15.93}
{"ticker":"BAC","date":"2015-05-01","pret":0,"close":16.11}
{"ticker":"BAC","date":"2015-05-04","pret":0.00871,"close":16.44}
{"ticker":"BAC","date":"2015-05-05","pret":0.0172,"close":16.35}
{"ticker":"BAC","date":"2015-05-06","pret":-0.00366,"close":16.29}
{"ticker":"BAC","date":"2015-05-07","pret":-0.00798,"close":16.24}
{"ticker":"BAC","date":"2015-05-08","pret":0.00553,"close":16.45}
{"ticker":"BAC","date":"2015-05-11","pret":0.00793,"close":16.49}
{"ticker":"BAC","date":"2015-05-12","pret":0.00061,"close":16.43}
{"ticker":"BAC","date":"2015-05-13","pret":-0.00122,"close":16.47}
{"ticker":"BAC","date":"2015-05-14","pret":0.00546,"close":16.52}
{"ticker":"BAC","date":"2015-05-15","pret":-0.0006,"close":16.35}
{"ticker":"BAC","date":"2015-05-18","pret":-0.01279,"close":16.51}
{"ticker":"BAC","date":"2015-05-19","pret":0.01702,"close":16.77}
{"ticker":"BAC","date":"2015-05-20","pret":0.01139,"close":16.74}
{"ticker":"BAC","date":"2015-05-21","pret":-0.00418,"close":16.73}
{"ticker":"BAC","date":"2015-05-22","pret":0.0006,"close":16.75}
{"ticker":"BAC","date":"2015-05-26","pret":0.0006,"close":16.5}
{"ticker":"BAC","date":"2015-05-27","pret":-0.01021,"close":16.74}
{"ticker":"BAC","date":"2015-05-28","pret":0.00962,"close":16.67}
{"ticker":"BAC","date":"2015-05-29","pret":-0.0036,"close":16.5}
{"ticker":"BAC","date":"2015-06-01","pret":-0.00481,"close":16.55}
{"ticker":"BAC","date":"2015-06-02","pret":-0.00362,"close":16.72}
{"ticker":"BAC","date":"2015-06-03","pret":0.01621,"close":16.93}
{"ticker":"BAC","date":"2015-06-04","pret":0.00475,"close":16.78}
{"ticker":"BAC","date":"2015-06-05","pret":0.01003,"close":17.19}
{"ticker":"BAC","date":"2015-06-08","pret":0.01341,"close":17.08}
{"ticker":"BAC","date":"2015-06-09","pret":-0.01282,"close":17.31}
{"ticker":"BAC","date":"2015-06-10","pret":0.01974,"close":17.59}
{"ticker":"BAC","date":"2015-06-11","pret":0.01314,"close":17.49}
{"ticker":"BAC","date":"2015-06-12","pret":-0.0097,"close":17.49}
{"ticker":"BAC","date":"2015-06-15","pret":-0.0069,"close":17.47}
{"ticker":"BAC","date":"2015-06-16","pret":0.00747,"close":17.55}
{"ticker":"BAC","date":"2015-06-17","pret":0.00742,"close":17.37}
{"ticker":"BAC","date":"2015-06-18","pret":-0.01374,"close":17.38}
{"ticker":"BAC","date":"2015-06-19","pret":-0.00404,"close":17.17}
{"ticker":"BAC","date":"2015-06-22","pret":0.00462,"close":17.47}
{"ticker":"BAC","date":"2015-06-23","pret":0.01146,"close":17.67}
{"ticker":"BAC","date":"2015-06-24","pret":-0.00171,"close":17.49}
{"ticker":"BAC","date":"2015-06-25","pret":0.00228,"close":17.37}
{"ticker":"BAC","date":"2015-06-26","pret":-0.00514,"close":17.41}
{"ticker":"BAC","date":"2015-06-29","pret":-0.02023,"close":16.89}
{"ticker":"BAC","date":"2015-06-30","pret":-0.00292,"close":17.02}
{"ticker":"BAC","date":"2015-07-01","pret":0.0099,"close":17.22}
{"ticker":"BAC","date":"2015-07-02","pret":-0.00523,"close":17.03}
{"ticker":"BAC","date":"2015-07-06","pret":-0.02239,"close":16.94}
{"ticker":"BAC","date":"2015-07-07","pret":0.00713,"close":16.69}
{"ticker":"BAC","date":"2015-07-08","pret":-0.02881,"close":16.25}
{"ticker":"BAC","date":"2015-07-09","pret":0.00668,"close":16.48}
{"ticker":"BAC","date":"2015-07-10","pret":0.0162,"close":16.7}
{"ticker":"BAC","date":"2015-07-13","pret":0.01007,"close":17.02}
{"ticker":"BAC","date":"2015-07-14","pret":-0.00236,"close":17.13}
{"ticker":"BAC","date":"2015-07-15","pret":0.03483,"close":17.68}
{"ticker":"BAC","date":"2015-07-16","pret":0.02145,"close":17.95}
{"ticker":"BAC","date":"2015-07-17","pret":0.00279,"close":18.1}
{"ticker":"BAC","date":"2015-07-20","pret":0.01052,"close":18.12}
{"ticker":"BAC","date":"2015-07-21","pret":-0.00221,"close":18.08}
{"ticker":"BAC","date":"2015-07-22","pret":-0.00443,"close":18.45}
{"ticker":"BAC","date":"2015-07-23","pret":0.01977,"close":18.18}
{"ticker":"BAC","date":"2015-07-24","pret":-0.01038,"close":17.9}
{"ticker":"BAC","date":"2015-07-27","pret":-0.03012,"close":17.67}
{"ticker":"BAC","date":"2015-07-28","pret":0.00733,"close":17.88}
{"ticker":"BAC","date":"2015-07-29","pret":0.00895,"close":18.16}
{"ticker":"BAC","date":"2015-07-30","pret":0.01383,"close":18.13}
{"ticker":"BAC","date":"2015-07-31","pret":-0.00938,"close":17.88}
{"ticker":"BAC","date":"2015-08-03","pret":-0.00668,"close":17.77}
{"ticker":"BAC","date":"2015-08-04","pret":-0.00672,"close":17.8}
{"ticker":"BAC","date":"2015-08-05","pret":0.00784,"close":17.87}
{"ticker":"BAC","date":"2015-08-06","pret":-0.00112,"close":17.81}
{"ticker":"BAC","date":"2015-08-07","pret":0.00056,"close":17.75}
{"ticker":"BAC","date":"2015-08-10","pret":-0.00279,"close":18.04}
{"ticker":"BAC","date":"2015-08-11","pret":-0.00112,"close":17.79}
{"ticker":"BAC","date":"2015-08-12","pret":-0.01297,"close":17.52}
{"ticker":"BAC","date":"2015-08-13","pret":-0.00341,"close":17.62}
{"ticker":"BAC","date":"2015-08-14","pret":0.00057,"close":17.7}
{"ticker":"BAC","date":"2015-08-17","pret":0.00227,"close":17.77}
{"ticker":"BAC","date":"2015-08-18","pret":0.00623,"close":17.69}
{"ticker":"BAC","date":"2015-08-19","pret":-0.00964,"close":17.46}
{"ticker":"BAC","date":"2015-08-20","pret":-0.02073,"close":16.72}
{"ticker":"BAC","date":"2015-08-21","pret":-0.05932,"close":16.1}
{"ticker":"BAC","date":"2015-08-24","pret":-0.07563,"close":15.29}
{"ticker":"BAC","date":"2015-08-25","pret":0.07563,"close":15.26}
{"ticker":"BAC","date":"2015-08-26","pret":-0.02437,"close":16.06}
{"ticker":"BAC","date":"2015-08-27","pret":0.03542,"close":16.44}
{"ticker":"BAC","date":"2015-08-28","pret":0.00122,"close":16.36}
{"ticker":"BAC","date":"2015-08-31","pret":-0.00428,"close":16.34}
{"ticker":"BAC","date":"2015-09-01","pret":-0.02354,"close":15.58}
{"ticker":"BAC","date":"2015-09-02","pret":-0.00818,"close":15.85}
{"ticker":"BAC","date":"2015-09-03","pret":0.00944,"close":15.94}
{"ticker":"BAC","date":"2015-09-04","pret":-0.01134,"close":15.65}
{"ticker":"BAC","date":"2015-09-08","pret":0.01071,"close":16.16}
{"ticker":"BAC","date":"2015-09-09","pret":0.02536,"close":15.9}
{"ticker":"BAC","date":"2015-09-10","pret":-0.03102,"close":16.04}
{"ticker":"BAC","date":"2015-09-11","pret":0.00753,"close":16.04}
{"ticker":"BAC","date":"2015-09-14","pret":-0.00125,"close":15.96}
{"ticker":"BAC","date":"2015-09-15","pret":0.00437,"close":16.31}
{"ticker":"BAC","date":"2015-09-16","pret":0.01914,"close":16.33}
{"ticker":"BAC","date":"2015-09-17","pret":-0.00368,"close":15.86}
{"ticker":"BAC","date":"2015-09-18","pret":-0.03816,"close":15.56}
{"ticker":"BAC","date":"2015-09-21","pret":-0.00064,"close":15.7}
{"ticker":"BAC","date":"2015-09-22","pret":-0.01155,"close":15.57}
{"ticker":"BAC","date":"2015-09-23","pret":0.00708,"close":15.72}
{"ticker":"BAC","date":"2015-09-24","pret":-0.00385,"close":15.55}
{"ticker":"BAC","date":"2015-09-25","pret":0.02164,"close":15.89}
{"ticker":"BAC","date":"2015-09-28","pret":-0.00568,"close":15.47}
{"ticker":"BAC","date":"2015-09-29","pret":-0.01854,"close":15.35}
{"ticker":"BAC","date":"2015-09-30","pret":0.00322,"close":15.58}
{"ticker":"BAC","date":"2015-10-01","pret":-0.00193,"close":15.55}
{"ticker":"BAC","date":"2015-10-02","pret":-0.02876,"close":15.38}
{"ticker":"BAC","date":"2015-10-05","pret":0.02424,"close":15.69}
{"ticker":"BAC","date":"2015-10-06","pret":0.01478,"close":15.69}
{"ticker":"BAC","date":"2015-10-07","pret":0.00636,"close":15.75}
{"ticker":"BAC","date":"2015-10-08","pret":-0.00381,"close":15.75}
{"ticker":"BAC","date":"2015-10-09","pret":0.00191,"close":15.58}
{"ticker":"BAC","date":"2015-10-12","pret":-0.00957,"close":15.52}
{"ticker":"BAC","date":"2015-10-13","pret":-0.00966,"close":15.52}
{"ticker":"BAC","date":"2015-10-14","pret":0.0205,"close":15.64}
{"ticker":"BAC","date":"2015-10-15","pret":0.00253,"close":16.19}
{"ticker":"BAC","date":"2015-10-16","pret":0.0293,"close":16.12}
{"ticker":"BAC","date":"2015-10-19","pret":-0.01735,"close":16.14}
{"ticker":"BAC","date":"2015-10-20","pret":0.00995,"close":16.2}
{"ticker":"BAC","date":"2015-10-21","pret":0.00617,"close":15.9}
{"ticker":"BAC","date":"2015-10-22","pret":-0.01612,"close":16.16}
{"ticker":"BAC","date":"2015-10-23","pret":0.01796,"close":16.52}
{"ticker":"BAC","date":"2015-10-26","pret":0.01402,"close":16.51}
{"ticker":"BAC","date":"2015-10-27","pret":-0.00729,"close":16.4}
{"ticker":"BAC","date":"2015-10-28","pret":0.00304,"close":17.28}
{"ticker":"BAC","date":"2015-10-29","pret":0.04226,"close":17.09}
{"ticker":"BAC","date":"2015-10-30","pret":0.00116,"close":16.78}
{"ticker":"BAC","date":"2015-11-02","pret":-0.01643,"close":17.06}
{"ticker":"BAC","date":"2015-11-03","pret":0.00649,"close":17.18}
{"ticker":"BAC","date":"2015-11-04","pret":0.0169,"close":17.01}
{"ticker":"BAC","date":"2015-11-05","pret":-0.01573,"close":17.31}
{"ticker":"BAC","date":"2015-11-06","pret":0.04647,"close":17.95}
{"ticker":"BAC","date":"2015-11-09","pret":0.01059,"close":17.68}
{"ticker":"BAC","date":"2015-11-10","pret":-0.02244,"close":17.85}
{"ticker":"BAC","date":"2015-11-11","pret":0.02021,"close":17.75}
{"ticker":"BAC","date":"2015-11-12","pret":-0.02305,"close":17.37}
{"ticker":"BAC","date":"2015-11-13","pret":-0.02593,"close":17.2}
{"ticker":"BAC","date":"2015-11-16","pret":0,"close":17.43}
{"ticker":"BAC","date":"2015-11-17","pret":0.02137,"close":17.42}
{"ticker":"BAC","date":"2015-11-18","pret":-0.00401,"close":17.84}
{"ticker":"BAC","date":"2015-11-19","pret":0.01988,"close":17.69}
{"ticker":"BAC","date":"2015-11-20","pret":0.00169,"close":17.65}
{"ticker":"BAC","date":"2015-11-23","pret":-0.01072,"close":17.47}
{"ticker":"BAC","date":"2015-11-24","pret":-0.02064,"close":17.47}
{"ticker":"BAC","date":"2015-11-25","pret":0.01438,"close":17.44}
{"ticker":"BAC","date":"2015-11-26"}
{"ticker":"BAC","date":"2015-11-27","pret":-0.00286,"close":17.48}
{"ticker":"BAC","date":"2015-11-30","pret":0.00114,"close":17.43}
{"ticker":"BAC","date":"2015-12-01","pret":0.00229,"close":17.81}
{"ticker":"BAC","date":"2015-12-02","pret":0.02034,"close":17.62}
{"ticker":"BAC","date":"2015-12-03","pret":-0.01125,"close":17.3}
{"ticker":"BAC","date":"2015-12-04","pret":-0.01367,"close":17.8}
{"ticker":"BAC","date":"2015-12-07","pret":0.01987,"close":17.54}
{"ticker":"BAC","date":"2015-12-08","pret":-0.02274,"close":17.19}
{"ticker":"BAC","date":"2015-12-09","pret":-0.01623,"close":17.1}
{"ticker":"BAC","date":"2015-12-10","pret":0.00233,"close":17.2}
{"ticker":"BAC","date":"2015-12-11","pret":-0.01055,"close":16.73}
{"ticker":"BAC","date":"2015-12-14","pret":-0.01245,"close":16.8}
{"ticker":"BAC","date":"2015-12-15","pret":0.01539,"close":17.42}
{"ticker":"BAC","date":"2015-12-16","pret":0.03635,"close":17.75}
{"ticker":"BAC","date":"2015-12-17"}
{"ticker":"BAC","date":"2015-12-18","pret":-0.02641,"close":16.76}
{"ticker":"BAC","date":"2015-12-21","pret":-0.01229,"close":16.97}
{"ticker":"BAC","date":"2015-12-22","pret":0.00411,"close":17.08}
{"ticker":"BAC","date":"2015-12-23","pret":0.00643,"close":17.34}
{"ticker":"BAC","date":"2015-12-24","pret":0.00928,"close":17.27}
{"ticker":"BAC","date":"2015-12-28","pret":-0.00579,"close":17.13}
{"ticker":"BAC","date":"2015-12-29","pret":0.00174,"close":17.28}
{"ticker":"BAC","date":"2015-12-30","pret":-0.0029,"close":17.05}
{"ticker":"BAC","date":"2015-12-31","pret":-0.01111,"close":16.83}
{"ticker":"BAC","date":"2016-01-04","pret":-0.03348,"close":16.43}
{"ticker":"BAC","date":"2016-01-05","pret":0.00425,"close":16.43}
{"ticker":"BAH","date":"2015-01-02","pret":-0.01531,"close":26.56}
{"ticker":"BAH","date":"2015-01-05","pret":-0.00339,"close":26.31}
{"ticker":"BAH","date":"2015-01-06","pret":-0.0072,"close":26.26}
{"ticker":"BAH","date":"2015-01-07","pret":0.0038,"close":26.86}
{"ticker":"BAH","date":"2015-01-08","pret":0.02063,"close":27.54}
{"ticker":"BAH","date":"2015-01-09","pret":0.04429,"close":27.86}
{"ticker":"BAH","date":"2015-01-12","pret":-0.01071,"close":27.84}
{"ticker":"BAH","date":"2015-01-13","pret":0.01319,"close":28.46}
{"ticker":"BAH","date":"2015-01-14","pret":0.00212,"close":28.45}
{"ticker":"BAH","date":"2015-01-15","pret":0.01578,"close":28.46}
{"ticker":"BAH","date":"2015-01-16","pret":-0.00944,"close":28.94}
{"ticker":"BAH","date":"2015-01-20","pret":0.02292,"close":28.91}
{"ticker":"BAH","date":"2015-01-21","pret":-0.00793,"close":28.64}
{"ticker":"BAH","date":"2015-01-22","pret":-0.00729,"close":28.95}
{"ticker":"BAH","date":"2015-01-23","pret":0.00729,"close":29.05}
{"ticker":"BAH","date":"2015-01-26","pret":0.00345,"close":29.43}
{"ticker":"BAH","date":"2015-01-27","pret":0.00756,"close":29.62}
{"ticker":"BAH","date":"2015-01-28","pret":0.05104,"close":29.38}
{"ticker":"BAH","date":"2015-01-29","pret":-0.0297,"close":29.36}
{"ticker":"BAH","date":"2015-01-30","pret":-0.02202,"close":29.11}
{"ticker":"BAH","date":"2015-02-02","pret":0.0092,"close":29.42}
{"ticker":"BAH","date":"2015-02-03","pret":-0.02857,"close":29.26}
{"ticker":"BAH","date":"2015-02-04","pret":0.02142,"close":29.25}
{"ticker":"BAH","date":"2015-02-05","pret":0.00341,"close":29.17}
{"ticker":"BAH","date":"2015-02-06","pret":-0.00958,"close":28.9}
{"ticker":"BAH","date":"2015-02-09","pret":-0.01002,"close":28.59}
{"ticker":"BAH","date":"2015-02-10","pret":-0.00313,"close":28.96}
{"ticker":"BAH","date":"2015-02-11","pret":0.00902,"close":29.16}
{"ticker":"BAH","date":"2015-02-12","pret":0.01474,"close":29.98}
{"ticker":"BAH","date":"2015-02-13","pret":0.04328,"close":30.16}
{"ticker":"BAH","date":"2015-02-17","pret":-0.01775,"close":29.79}
{"ticker":"BAH","date":"2015-02-18","pret":-0.01403,"close":30.17}
{"ticker":"BAH","date":"2015-02-19","pret":0.01767,"close":30.24}
{"ticker":"BAH","date":"2015-02-20","pret":0,"close":30.12}
{"ticker":"BAH","date":"2015-02-23","pret":-0.00298,"close":30.46}
{"ticker":"BAH","date":"2015-02-24","pret":0.01088,"close":30.24}
{"ticker":"BAH","date":"2015-02-25","pret":-0.00658,"close":30.1}
{"ticker":"BAH","date":"2015-02-26","pret":-0.00762,"close":30.15}
{"ticker":"BAH","date":"2015-02-27","pret":0.00398,"close":29.76}
{"ticker":"BAH","date":"2015-03-02","pret":-0.013,"close":30.33}
{"ticker":"BAH","date":"2015-03-03","pret":0.01565,"close":30.26}
{"ticker":"BAH","date":"2015-03-04","pret":-0.00397,"close":30.04}
{"ticker":"BAH","date":"2015-03-05","pret":-0.00399,"close":29.51}
{"ticker":"BAH","date":"2015-03-06","pret":-0.02086,"close":29.02}
{"ticker":"BAH","date":"2015-03-09","pret":-0.01266,"close":29.39}
{"ticker":"BAH","date":"2015-03-10","pret":0.0055,"close":28.84}
{"ticker":"BAH","date":"2015-03-11","pret":-0.01414,"close":28.62}
{"ticker":"BAH","date":"2015-03-12","pret":-0.00383,"close":29.1}
{"ticker":"BAH","date":"2015-03-13","pret":0.01213,"close":28.54}
{"ticker":"BAH","date":"2015-03-16","pret":-0.01352,"close":29}
{"ticker":"BAH","date":"2015-03-17","pret":0.00661,"close":28.98}
{"ticker":"BAH","date":"2015-03-18","pret":0.00312,"close":29.25}
{"ticker":"BAH","date":"2015-03-19","pret":0.01476,"close":29.82}
{"ticker":"BAH","date":"2015-03-20","pret":0.0199,"close":29.77}
{"ticker":"BAH","date":"2015-03-23","pret":-0.00637,"close":30.03}
{"ticker":"BAH","date":"2015-03-24","pret":0.00536,"close":29.83}
{"ticker":"BAH","date":"2015-03-25","pret":-0.00033,"close":28.14}
{"ticker":"BAH","date":"2015-03-26","pret":-0.06637,"close":28.62}
{"ticker":"BAH","date":"2015-03-27","pret":0.02157,"close":29.2}
{"ticker":"BAH","date":"2015-03-30","pret":0.0259,"close":29.45}
{"ticker":"BAH","date":"2015-03-31","pret":-0.00205,"close":28.94}
{"ticker":"BAH","date":"2015-04-01","pret":-0.01376,"close":29.08}
{"ticker":"BAH","date":"2015-04-02","pret":0.00415,"close":28.71}
{"ticker":"BAH","date":"2015-04-06","pret":-0.01669,"close":28.87}
{"ticker":"BAH","date":"2015-04-07","pret":0.00908,"close":28.52}
{"ticker":"BAH","date":"2015-04-08","pret":-0.00802,"close":28.56}
{"ticker":"BAH","date":"2015-04-09","pret":0.00035,"close":28.56}
{"ticker":"BAH","date":"2015-04-10","pret":0.0021,"close":28.53}
{"ticker":"BAH","date":"2015-04-13","pret":-0.00385,"close":28}
{"ticker":"BAH","date":"2015-04-14","pret":-0.0202,"close":28.49}
{"ticker":"BAH","date":"2015-04-15","pret":0.01809,"close":28.31}
{"ticker":"BAH","date":"2015-04-16","pret":-0.00847,"close":28.68}
{"ticker":"BAH","date":"2015-04-17","pret":0.00953,"close":28.4}
{"ticker":"BAH","date":"2015-04-20","pret":0.00105,"close":28.75}
{"ticker":"BAH","date":"2015-04-21","pret":0.0122,"close":28.85}
{"ticker":"BAH","date":"2015-04-22","pret":-0.00104,"close":28.9}
{"ticker":"BAH","date":"2015-04-23","pret":-0.00035,"close":29.02}
{"ticker":"BAH","date":"2015-04-24","pret":0.00726,"close":29.01}
{"ticker":"BAH","date":"2015-04-27","pret":0.00138,"close":28.44}
{"ticker":"BAH","date":"2015-04-28","pret":-0.02402,"close":28.28}
{"ticker":"BAH","date":"2015-04-29","pret":-0.00565,"close":27.95}
{"ticker":"BAH","date":"2015-04-30","pret":-0.0168,"close":27.5}
{"ticker":"BAH","date":"2015-05-01","pret":-0.00433,"close":27.95}
{"ticker":"BAH","date":"2015-05-04","pret":0.01152,"close":27.82}
{"ticker":"BAH","date":"2015-05-05","pret":-0.00826,"close":27.5}
{"ticker":"BAH","date":"2015-05-06","pret":-0.00506,"close":27.4}
{"ticker":"BAH","date":"2015-05-07","pret":-0.00728,"close":27.64}
{"ticker":"BAH","date":"2015-05-08","pret":0.01702,"close":27.9}
{"ticker":"BAH","date":"2015-05-11","pret":0.00036,"close":27.72}
{"ticker":"BAH","date":"2015-05-12","pret":-0.01119,"close":27.33}
{"ticker":"BAH","date":"2015-05-13","pret":-0.00765,"close":27.61}
{"ticker":"BAH","date":"2015-05-14","pret":0.0156,"close":28.23}
{"ticker":"BAH","date":"2015-05-15","pret":0.01784,"close":28.33}
{"ticker":"BAH","date":"2015-05-18","pret":0,"close":28.23}
{"ticker":"BAH","date":"2015-05-19","pret":-0.00106,"close":28.65}
{"ticker":"BAH","date":"2015-05-20","pret":0.01302,"close":28.5}
{"ticker":"BAH","date":"2015-05-21","pret":-0.06535,"close":25.13}
{"ticker":"BAH","date":"2015-05-22","pret":-0.04698,"close":25.11}
{"ticker":"BAH","date":"2015-05-26","pret":-0.02535,"close":24.45}
{"ticker":"BAH","date":"2015-05-27","pret":-0.01495,"close":25.05}
{"ticker":"BAH","date":"2015-05-28","pret":0.01776,"close":25.32}
{"ticker":"BAH","date":"2015-05-29","pret":0.00955,"close":25.35}
{"ticker":"BAH","date":"2015-06-01","pret":0.00553,"close":25.59}
{"ticker":"BAH","date":"2015-06-02","pret":0.00432,"close":25.85}
{"ticker":"BAH","date":"2015-06-03","pret":0.01441,"close":26}
{"ticker":"BAH","date":"2015-06-04","pret":0.00077,"close":25.63}
{"ticker":"BAH","date":"2015-06-05","pret":-0.01088,"close":25.39}
{"ticker":"BAH","date":"2015-06-08","pret":-0.01297,"close":25.12}
{"ticker":"BAH","date":"2015-06-09","pret":-0.00595,"close":24.77}
{"ticker":"BAH","date":"2015-06-10","pret":-0.0096,"close":25.74}
{"ticker":"BAH","date":"2015-06-11","pret":0.03515,"close":25.72}
{"ticker":"BAH","date":"2015-06-12","pret":-0.0074,"close":25.51}
{"ticker":"BAH","date":"2015-06-15","pret":-0.01101,"close":25.43}
{"ticker":"BAH","date":"2015-06-16","pret":0.00394,"close":25.79}
{"ticker":"BAH","date":"2015-06-17","pret":0.01524,"close":25.89}
{"ticker":"BAH","date":"2015-06-18","pret":0.00618,"close":26.18}
{"ticker":"BAH","date":"2015-06-19","pret":0.01111,"close":26.28}
{"ticker":"BAH","date":"2015-06-22","pret":0.00759,"close":26.43}
{"ticker":"BAH","date":"2015-06-23","pret":-0.00038,"close":26.41}
{"ticker":"BAH","date":"2015-06-24","pret":-0.00038,"close":26.27}
{"ticker":"BAH","date":"2015-06-25","pret":-0.00114,"close":26.54}
{"ticker":"BAH","date":"2015-06-26","pret":0.0083,"close":26.05}
{"ticker":"BAH","date":"2015-06-29","pret":-0.03052,"close":25.29}
{"ticker":"BAH","date":"2015-06-30","pret":-0.01405,"close":25.24}
{"ticker":"BAH","date":"2015-07-01","pret":0.00236,"close":25.7}
{"ticker":"BAH","date":"2015-07-02","pret":0.00625,"close":25.52}
{"ticker":"BAH","date":"2015-07-06","pret":-0.01531,"close":25.35}
{"ticker":"BAH","date":"2015-07-07","pret":0.00592,"close":25.56}
{"ticker":"BAH","date":"2015-07-08","pret":-0.00512,"close":25.36}
{"ticker":"BAH","date":"2015-07-09","pret":0.01608,"close":25.35}
{"ticker":"BAH","date":"2015-07-10","pret":-0.00195,"close":25.94}
{"ticker":"BAH","date":"2015-07-13","pret":0.01316,"close":26.13}
{"ticker":"BAH","date":"2015-07-14","pret":0.0046,"close":26.37}
{"ticker":"BAH","date":"2015-07-15","pret":0.00991,"close":26.6}
{"ticker":"BAH","date":"2015-07-16","pret":0.01355,"close":26.74}
{"ticker":"BAH","date":"2015-07-17","pret":0.00037,"close":26.58}
{"ticker":"BAH","date":"2015-07-20","pret":-0.00638,"close":26.41}
{"ticker":"BAH","date":"2015-07-21","pret":-0.00831,"close":26.32}
{"ticker":"BAH","date":"2015-07-22","pret":-0.00456,"close":26.11}
{"ticker":"BAH","date":"2015-07-23","pret":-0.00382,"close":26.11}
{"ticker":"BAH","date":"2015-07-24","pret":-0.00076,"close":25.83}
{"ticker":"BAH","date":"2015-07-27","pret":-0.01972,"close":25.23}
{"ticker":"BAH","date":"2015-07-28","pret":0.0101,"close":25.92}
{"ticker":"BAH","date":"2015-07-29","pret":0.01534,"close":27.99}
{"ticker":"BAH","date":"2015-07-30","pret":0.06342,"close":27.81}
{"ticker":"BAH","date":"2015-07-31","pret":-0.00573,"close":27.73}
{"ticker":"BAH","date":"2015-08-03","pret":-0.0054,"close":27.21}
{"ticker":"BAH","date":"2015-08-04","pret":-0.0186,"close":27}
{"ticker":"BAH","date":"2015-08-05","pret":-0.00628,"close":27.11}
{"ticker":"BAH","date":"2015-08-06","pret":0,"close":26.28}
{"ticker":"BAH","date":"2015-08-07","pret":-0.03084,"close":26.76}
{"ticker":"BAH","date":"2015-08-10","pret":0.02899,"close":26.75}
{"ticker":"BAH","date":"2015-08-11","pret":-0.01608,"close":27.21}
{"ticker":"BAH","date":"2015-08-12","pret":0.0105,"close":27.11}
{"ticker":"BAH","date":"2015-08-13","pret":0.01298,"close":27.24}
{"ticker":"BAH","date":"2015-08-14","pret":0.00184,"close":27.19}
{"ticker":"BAH","date":"2015-08-17","pret":-0.0011,"close":27.62}
{"ticker":"BAH","date":"2015-08-18","pret":0.01643,"close":27.61}
{"ticker":"BAH","date":"2015-08-19","pret":-0.00217,"close":27.53}
{"ticker":"BAH","date":"2015-08-20","pret":-0.00765,"close":27.56}
{"ticker":"BAH","date":"2015-08-21","pret":-0.00256,"close":26.88}
{"ticker":"BAH","date":"2015-08-24","pret":-0.07495,"close":26}
{"ticker":"BAH","date":"2015-08-25","pret":0.05309,"close":25.57}
{"ticker":"BAH","date":"2015-08-26","pret":-0.01929,"close":26.63}
{"ticker":"BAH","date":"2015-08-27","pret":0.01967,"close":26.63}
{"ticker":"BAH","date":"2015-08-28","pret":-0.0079,"close":26.63}
{"ticker":"BAH","date":"2015-08-31","pret":-0.00416,"close":26.7}
{"ticker":"BAH","date":"2015-09-01","pret":-0.01144,"close":26.29}
{"ticker":"BAH","date":"2015-09-02","pret":0.01974,"close":26.65}
{"ticker":"BAH","date":"2015-09-03","pret":0.006,"close":27.18}
{"ticker":"BAH","date":"2015-09-04","pret":0.00298,"close":26.67}
{"ticker":"BAH","date":"2015-09-08","pret":0.01222,"close":26.92}
{"ticker":"BAH","date":"2015-09-09","pret":0.00294,"close":27.22}
{"ticker":"BAH","date":"2015-09-10","pret":-0.00478,"close":27.12}
{"ticker":"BAH","date":"2015-09-11","pret":-0.03222,"close":26.69}
{"ticker":"BAH","date":"2015-09-14","pret":0.01512,"close":26.5}
{"ticker":"BAH","date":"2015-09-15","pret":-0.00376,"close":27.03}
{"ticker":"BAH","date":"2015-09-16","pret":0.01976,"close":27.32}
{"ticker":"BAH","date":"2015-09-17","pret":0.00919,"close":27.72}
{"ticker":"BAH","date":"2015-09-18","pret":0.00073,"close":27.71}
{"ticker":"BAH","date":"2015-09-21","pret":0.01847,"close":27.8}
{"ticker":"BAH","date":"2015-09-22","pret":-0.01373,"close":27.4}
{"ticker":"BAH","date":"2015-09-23","pret":-0.00073,"close":27.4}
{"ticker":"BAH","date":"2015-09-24","pret":-0.01061,"close":27.01}
{"ticker":"BAH","date":"2015-09-25","pret":0.00404,"close":27.17}
{"ticker":"BAH","date":"2015-09-28","pret":-0.00514,"close":26.58}
{"ticker":"BAH","date":"2015-09-29","pret":-0.01971,"close":26.3}
{"ticker":"BAH","date":"2015-09-30","pret":-0.00226,"close":26.21}
{"ticker":"BAH","date":"2015-10-01","pret":-0.0125,"close":26.31}
{"ticker":"BAH","date":"2015-10-02","pret":-0.00881,"close":26.4}
{"ticker":"BAH","date":"2015-10-05","pret":0.02282,"close":26.71}
{"ticker":"BAH","date":"2015-10-06","pret":0.00225,"close":26.93}
{"ticker":"BAH","date":"2015-10-07","pret":0.01341,"close":27.58}
{"ticker":"BAH","date":"2015-10-08","pret":0.01652,"close":27.75}
{"ticker":"BAH","date":"2015-10-09","pret":0.0123,"close":27.66}
{"ticker":"BAH","date":"2015-10-12","pret":-0.00613,"close":27.69}
{"ticker":"BAH","date":"2015-10-13","pret":-0.00181,"close":27.18}
{"ticker":"BAH","date":"2015-10-14","pret":-0.01645,"close":26.93}
{"ticker":"BAH","date":"2015-10-15","pret":-0.00591,"close":27.22}
{"ticker":"BAH","date":"2015-10-16","pret":0.01216,"close":27.11}
{"ticker":"BAH","date":"2015-10-19","pret":-0.01105,"close":27.36}
{"ticker":"BAH","date":"2015-10-20","pret":0.00995,"close":27.35}
{"ticker":"BAH","date":"2015-10-21","pret":0.00439,"close":27.05}
{"ticker":"BAH","date":"2015-10-22","pret":-0.0088,"close":27.57}
{"ticker":"BAH","date":"2015-10-23","pret":0.01969,"close":28.02}
{"ticker":"BAH","date":"2015-10-26","pret":0.01184,"close":27.71}
{"ticker":"BAH","date":"2015-10-27","pret":-0.01727,"close":27.64}
{"ticker":"BAH","date":"2015-10-28","pret":0.04437,"close":30.3}
{"ticker":"BAH","date":"2015-10-29","pret":0.05077,"close":29.8}
{"ticker":"BAH","date":"2015-10-30","pret":-0.01664,"close":29.46}
{"ticker":"BAH","date":"2015-11-02","pret":-0.01488,"close":29.75}
{"ticker":"BAH","date":"2015-11-03","pret":0.00882,"close":29.88}
{"ticker":"BAH","date":"2015-11-04","pret":-0.0326,"close":29}
{"ticker":"BAH","date":"2015-11-05","pret":0.01523,"close":28.76}
{"ticker":"BAH","date":"2015-11-06","pret":-0.01732,"close":28.91}
{"ticker":"BAH","date":"2015-11-09","pret":0.00974,"close":29.1}
{"ticker":"BAH","date":"2015-11-10","pret":0.00414,"close":29.12}
{"ticker":"BAH","date":"2015-11-11","pret":0.00413,"close":29.24}
{"ticker":"BAH","date":"2015-11-12","pret":0,"close":28.68}
{"ticker":"BAH","date":"2015-11-13","pret":-0.01976,"close":28.25}
{"ticker":"BAH","date":"2015-11-16","pret":-0.01233,"close":29.21}
{"ticker":"BAH","date":"2015-11-17","pret":0.03106,"close":29.11}
{"ticker":"BAH","date":"2015-11-18","pret":0.01264,"close":29.53}
{"ticker":"BAH","date":"2015-11-19","pret":0.00271,"close":29.6}
{"ticker":"BAH","date":"2015-11-20","pret":0.00574,"close":30.02}
{"ticker":"BAH","date":"2015-11-23","pret":0.01104,"close":30.32}
{"ticker":"BAH","date":"2015-11-24","pret":0.00299,"close":30.05}
{"ticker":"BAH","date":"2015-11-25","pret":-0.00199,"close":30.36}
{"ticker":"BAH","date":"2015-11-26"}
{"ticker":"BAH","date":"2015-11-27","pret":0.00861,"close":30.51}
{"ticker":"BAH","date":"2015-11-30","pret":0.00624,"close":30.45}
{"ticker":"BAH","date":"2015-12-01","pret":-0.00033,"close":30.35}
{"ticker":"BAH","date":"2015-12-02","pret":-0.00756,"close":29.83}
{"ticker":"BAH","date":"2015-12-03","pret":-0.00862,"close":29.41}
{"ticker":"BAH","date":"2015-12-04","pret":-0.0195,"close":30.12}
{"ticker":"BAH","date":"2015-12-07","pret":0.02117,"close":29.22}
{"ticker":"BAH","date":"2015-12-08","pret":-0.03726,"close":29.58}
{"ticker":"BAH","date":"2015-12-09","pret":0.01575,"close":29.41}
{"ticker":"BAH","date":"2015-12-10","pret":0.00238,"close":29.8}
{"ticker":"BAH","date":"2015-12-11","pret":-0.00407,"close":29.14}
{"ticker":"BAH","date":"2015-12-14","pret":-0.00717,"close":29.11}
{"ticker":"BAH","date":"2015-12-15","pret":0.00171,"close":29.5}
{"ticker":"BAH","date":"2015-12-16","pret":0.01528,"close":29.88}
{"ticker":"BAH","date":"2015-12-17"}
{"ticker":"BAH","date":"2015-12-18","pret":-0.01152,"close":29.17}
{"ticker":"BAH","date":"2015-12-21","pret":-0.00341,"close":29.73}
{"ticker":"BAH","date":"2015-12-22","pret":0.0412,"close":30.62}
{"ticker":"BAH","date":"2015-12-23","pret":0.00882,"close":31.08}
{"ticker":"BAH","date":"2015-12-24","pret":0.011,"close":31.13}
{"ticker":"BAH","date":"2015-12-28","pret":-0.00161,"close":30.99}
{"ticker":"BAH","date":"2015-12-29","pret":0.00258,"close":31.03}
{"ticker":"BAH","date":"2015-12-30","pret":-0.00322,"close":30.82}
{"ticker":"BAH","date":"2015-12-31","pret":-0.0107,"close":30.85}
{"ticker":"BAH","date":"2016-01-04","pret":-0.0095,"close":30.02}
{"ticker":"BAH","date":"2016-01-05","pret":-0.01158,"close":30.41}
{"ticker":"BANC","date":"2015-01-02"}
{"ticker":"BANC","date":"2015-01-05"}
{"ticker":"BANC","date":"2015-01-06"}
{"ticker":"BANC","date":"2015-01-07"}
{"ticker":"BANC","date":"2015-01-08"}
{"ticker":"BANC","date":"2015-01-09"}
{"ticker":"BANC","date":"2015-01-12"}
{"ticker":"BANC","date":"2015-01-13"}
{"ticker":"BANC","date":"2015-01-14"}
{"ticker":"BANC","date":"2015-01-15"}
{"ticker":"BANC","date":"2015-01-16"}
{"ticker":"BANC","date":"2015-01-20"}
{"ticker":"BANC","date":"2015-01-21"}
{"ticker":"BANC","date":"2015-01-22"}
{"ticker":"BANC","date":"2015-01-23"}
{"ticker":"BANC","date":"2015-01-26"}
{"ticker":"BANC","date":"2015-01-27"}
{"ticker":"BANC","date":"2015-01-28"}
{"ticker":"BANC","date":"2015-01-29"}
{"ticker":"BANC","date":"2015-01-30"}
{"ticker":"BANC","date":"2015-02-02"}
{"ticker":"BANC","date":"2015-02-03"}
{"ticker":"BANC","date":"2015-02-04"}
{"ticker":"BANC","date":"2015-02-05"}
{"ticker":"BANC","date":"2015-02-06"}
{"ticker":"BANC","date":"2015-02-09"}
{"ticker":"BANC","date":"2015-02-10"}
{"ticker":"BANC","date":"2015-02-11"}
{"ticker":"BANC","date":"2015-02-12"}
{"ticker":"BANC","date":"2015-02-13"}
{"ticker":"BANC","date":"2015-02-17"}
{"ticker":"BANC","date":"2015-02-18"}
{"ticker":"BANC","date":"2015-02-19"}
{"ticker":"BANC","date":"2015-02-20"}
{"ticker":"BANC","date":"2015-02-23","pret":0.04338,"close":10.88}
{"ticker":"BANC","date":"2015-02-24","pret":-0.01456,"close":11.04}
{"ticker":"BANC","date":"2015-02-25","pret":0.0064,"close":11.14}
{"ticker":"BANC","date":"2015-02-26","pret":0.01087,"close":11.1}
{"ticker":"BANC","date":"2015-02-27","pret":-0.00361,"close":10.92}
{"ticker":"BANC","date":"2015-03-02","pret":-0.01549,"close":10.96}
{"ticker":"BANC","date":"2015-03-03"}
{"ticker":"BANC","date":"2015-03-04","pret":0.01549,"close":11.16}
{"ticker":"BANC","date":"2015-03-05","pret":0.01079,"close":11.19}
{"ticker":"BANC","date":"2015-03-06","pret":0.01333,"close":11.55}
{"ticker":"BANC","date":"2015-03-09","pret":0.01576,"close":11.74}
{"ticker":"BANC","date":"2015-03-10","pret":0.01808,"close":11.77}
{"ticker":"BANC","date":"2015-03-11","pret":-0.02681,"close":11.66}
{"ticker":"BANC","date":"2015-03-12"}
{"ticker":"BANC","date":"2015-03-13","pret":0.05789,"close":11.93}
{"ticker":"BANC","date":"2015-03-16","pret":-0.00831,"close":11.83}
{"ticker":"BANC","date":"2015-03-17","pret":-0.02022,"close":11.84}
{"ticker":"BANC","date":"2015-03-18","pret":0.00678,"close":11.83}
{"ticker":"BANC","date":"2015-03-19","pret":-0.00424,"close":11.82}
{"ticker":"BANC","date":"2015-03-20","pret":0.00845,"close":11.92}
{"ticker":"BANC","date":"2015-03-23","pret":0.00336,"close":11.99}
{"ticker":"BANC","date":"2015-03-24","pret":0.00419,"close":12.12}
{"ticker":"BANC","date":"2015-03-25","pret":0.01657,"close":11.99}
{"ticker":"BANC","date":"2015-03-26","pret":-0.0216,"close":12.05}
{"ticker":"BANC","date":"2015-03-27","pret":0.01169,"close":12.03}
{"ticker":"BANC","date":"2015-03-30","pret":-0.00166,"close":12.22}
{"ticker":"BANC","date":"2015-03-31","pret":0.01812,"close":12.31}
{"ticker":"BANC","date":"2015-04-01","pret":0.00651,"close":12.27}
{"ticker":"BANC","date":"2015-04-02","pret":-0.01635,"close":12.3}
{"ticker":"BANC","date":"2015-04-06","pret":0.00657,"close":12.29}
{"ticker":"BANC","date":"2015-04-07","pret":0.00082,"close":12.26}
{"ticker":"BANC","date":"2015-04-08","pret":0.00164,"close":12.27}
{"ticker":"BANC","date":"2015-04-09","pret":-0.00082,"close":12.24}
{"ticker":"BANC","date":"2015-04-10","pret":0,"close":12.19}
{"ticker":"BANC","date":"2015-04-13","pret":-0.00739,"close":12.25}
{"ticker":"BANC","date":"2015-04-14","pret":0.00984,"close":12.3}
{"ticker":"BANC","date":"2015-04-15","pret":0.00488,"close":12.55}
{"ticker":"BANC","date":"2015-04-16","pret":0.0145,"close":12.53}
{"ticker":"BANC","date":"2015-04-17","pret":-0.00481,"close":12.33}
{"ticker":"BANC","date":"2015-04-20","pret":-0.00726,"close":12.69}
{"ticker":"BANC","date":"2015-04-21","pret":0.02873,"close":12.74}
{"ticker":"BANC","date":"2015-04-22","pret":0.00314,"close":12.68}
{"ticker":"BANC","date":"2015-04-23","pret":-0.00946,"close":12.53}
{"ticker":"BANC","date":"2015-04-24","pret":-0.00955,"close":12.49}
{"ticker":"BANC","date":"2015-04-27","pret":0.00319,"close":12.54}
{"ticker":"BANC","date":"2015-04-28","pret":0.00159,"close":12.63}
{"ticker":"BANC","date":"2015-04-29","pret":0.00318,"close":12.7}
{"ticker":"BANC","date":"2015-04-30","pret":0.00554,"close":12.4}
{"ticker":"BANC","date":"2015-05-01","pret":-0.0103,"close":12.56}
{"ticker":"BANC","date":"2015-05-04","pret":0.00477,"close":12.8}
{"ticker":"BANC","date":"2015-05-05","pret":0.00868,"close":12.76}
{"ticker":"BANC","date":"2015-05-06","pret":0.0125,"close":12.87}
{"ticker":"BANC","date":"2015-05-07","pret":0.00078,"close":12.92}
{"ticker":"BANC","date":"2015-05-08","pret":0.00773,"close":12.97}
{"ticker":"BANC","date":"2015-05-11","pret":0.00077,"close":13.11}
{"ticker":"BANC","date":"2015-05-12","pret":0.00077,"close":13.02}
{"ticker":"BANC","date":"2015-05-13","pret":0.0046,"close":13.19}
{"ticker":"BANC","date":"2015-05-14","pret":0.01443,"close":13.29}
{"ticker":"BANC","date":"2015-05-15","pret":0.00376,"close":13.3}
{"ticker":"BANC","date":"2015-05-18","pret":-0.00075,"close":13.32}
{"ticker":"BANC","date":"2015-05-19","pret":0,"close":13.25}
{"ticker":"BANC","date":"2015-05-20","pret":0,"close":13.2}
{"ticker":"BANC","date":"2015-05-21","pret":-0.00301,"close":13.34}
{"ticker":"BANC","date":"2015-05-22","pret":-0.00075,"close":13.53}
{"ticker":"BANC","date":"2015-05-26","pret":0.02091,"close":13.38}
{"ticker":"BANC","date":"2015-05-27","pret":-0.00519,"close":13.49}
{"ticker":"BANC","date":"2015-05-28","pret":-0.01497,"close":13.22}
{"ticker":"BANC","date":"2015-05-29","pret":-0.00454,"close":12.97}
{"ticker":"BANC","date":"2015-06-01","pret":0.00454,"close":12.89}
{"ticker":"BANC","date":"2015-06-02","pret":-0.03531,"close":13.23}
{"ticker":"BANC","date":"2015-06-03","pret":0.03832,"close":13.46}
{"ticker":"BANC","date":"2015-06-04","pret":0.01047,"close":13.56}
{"ticker":"BANC","date":"2015-06-05","pret":0.0155,"close":13.71}
{"ticker":"BANC","date":"2015-06-08","pret":0.00366,"close":13.79}
{"ticker":"BANC","date":"2015-06-09","pret":0.008,"close":13.7}
{"ticker":"BANC","date":"2015-06-10","pret":-0.00363,"close":13.81}
{"ticker":"BANC","date":"2015-06-11","pret":0.00073,"close":13.68}
{"ticker":"BANC","date":"2015-06-12","pret":-0.02426,"close":13.65}
{"ticker":"BANC","date":"2015-06-15","pret":0.01036,"close":13.57}
{"ticker":"BANC","date":"2015-06-16","pret":-0.00443,"close":13.63}
{"ticker":"BANC","date":"2015-06-17","pret":0.01468,"close":13.51}
{"ticker":"BANC","date":"2015-06-18","pret":-0.01542,"close":13.5}
{"ticker":"BANC","date":"2015-06-19","pret":-0.0052,"close":13.79}
{"ticker":"BANC","date":"2015-06-22","pret":0.02643,"close":13.93}
{"ticker":"BANC","date":"2015-06-23","pret":0.00938,"close":14}
{"ticker":"BANC","date":"2015-06-24","pret":0.01,"close":14.05}
{"ticker":"BANC","date":"2015-06-25","pret":0.00567,"close":14.2}
{"ticker":"BANC","date":"2015-06-26","pret":0.00353,"close":14.04}
{"ticker":"BANC","date":"2015-06-29","pret":-0.01418,"close":13.81}
{"ticker":"BANC","date":"2015-06-30","pret":-0.00358,"close":13.75}
{"ticker":"BANC","date":"2015-07-01","pret":-0.00431,"close":13.79}
{"ticker":"BANC","date":"2015-07-02","pret":-0.00072,"close":13.83}
{"ticker":"BANC","date":"2015-07-06","pret":-0.00723,"close":13.88}
{"ticker":"BANC","date":"2015-07-07","pret":0.00651,"close":13.8}
{"ticker":"BANC","date":"2015-07-08","pret":-0.0116,"close":13.76}
{"ticker":"BANC","date":"2015-07-09","pret":0.01879,"close":13.92}
{"ticker":"BANC","date":"2015-07-10","pret":0.005,"close":13.91}
{"ticker":"BANC","date":"2015-07-13","pret":-0.01002,"close":13.89}
{"ticker":"BANC","date":"2015-07-14","pret":0.00431,"close":13.88}
{"ticker":"BANC","date":"2015-07-15","pret":-0.00143,"close":13.9}
{"ticker":"BANC","date":"2015-07-16","pret":-0.00144,"close":13.97}
{"ticker":"BANC","date":"2015-07-17","pret":0.00215,"close":13.89}
{"ticker":"BANC","date":"2015-07-20","pret":-0.00144,"close":13.96}
{"ticker":"BANC","date":"2015-07-21","pret":-0.00072,"close":13.78}
{"ticker":"BANC","date":"2015-07-22","pret":-0.01156,"close":14.08}
{"ticker":"BANC","date":"2015-07-23","pret":0.02795,"close":13.81}
{"ticker":"BANC","date":"2015-07-24","pret":-0.02795,"close":13.61}
{"ticker":"BANC","date":"2015-07-27","pret":-0.0117,"close":13.42}
{"ticker":"BANC","date":"2015-07-28","pret":-0.01109,"close":13.16}
{"ticker":"BANC","date":"2015-07-29","pret":-0.01952,"close":13.4}
{"ticker":"BANC","date":"2015-07-30","pret":-0.01451,"close":12.6}
{"ticker":"BANC","date":"2015-07-31","pret":-0.03922,"close":12.13}
{"ticker":"BANC","date":"2015-08-03","pret":-0.02593,"close":11.78}
{"ticker":"BANC","date":"2015-08-04","pret":-0.03339,"close":12.03}
{"ticker":"BANC","date":"2015-08-05","pret":0.0185,"close":11.92}
{"ticker":"BANC","date":"2015-08-06","pret":-0.00418,"close":11.9}
{"ticker":"BANC","date":"2015-08-07","pret":-0.01178,"close":11.9}
{"ticker":"BANC","date":"2015-08-10","pret":0.00759,"close":12.21}
{"ticker":"BANC","date":"2015-08-11","pret":0.01749,"close":12.23}
{"ticker":"BANC","date":"2015-08-12","pret":0.00658,"close":12.38}
{"ticker":"BANC","date":"2015-08-13","pret":0.01385,"close":12.4}
{"ticker":"BANC","date":"2015-08-14","pret":0.00242,"close":12.56}
{"ticker":"BANC","date":"2015-08-17","pret":0.00964,"close":12.73}
{"ticker":"BANC","date":"2015-08-18","pret":0.01979,"close":12.65}
{"ticker":"BANC","date":"2015-08-19","pret":-0.01024,"close":12.6}
{"ticker":"BANC","date":"2015-08-20","pret":-0.00635,"close":12.41}
{"ticker":"BANC","date":"2015-08-21","pret":-0.02583,"close":12.32}
{"ticker":"BANC","date":"2015-08-24","pret":-0.0341,"close":11.91}
{"ticker":"BANC","date":"2015-08-25","pret":0.03981,"close":11.96}
{"ticker":"BANC","date":"2015-08-26","pret":-0.00898,"close":12.32}
{"ticker":"BANC","date":"2015-08-27","pret":0.01547,"close":12.3}
{"ticker":"BANC","date":"2015-08-28","pret":-0.01137,"close":12.31}
{"ticker":"BANC","date":"2015-08-31","pret":0.00245,"close":12.39}
{"ticker":"BANC","date":"2015-09-01","pret":-0.00572,"close":12.02}
{"ticker":"BANC","date":"2015-09-02","pret":-0.00328,"close":12.25}
{"ticker":"BANC","date":"2015-09-03","pret":0.01145,"close":12.32}
{"ticker":"BANC","date":"2015-09-04","pret":-0.00816,"close":12.35}
{"ticker":"BANC","date":"2015-09-08","pret":0.02189,"close":12.44}
{"ticker":"BANC","date":"2015-09-09","pret":0.0056,"close":12.33}
{"ticker":"BANC","date":"2015-09-10","pret":-0.02258,"close":12.45}
{"ticker":"BANC","date":"2015-09-11","pret":0.00893,"close":12.54}
{"ticker":"BANC","date":"2015-09-14","pret":0.01365,"close":12.58}
{"ticker":"BANC","date":"2015-09-15","pret":0.00398,"close":12.67}
{"ticker":"BANC","date":"2015-09-16","pret":0.00475,"close":12.61}
{"ticker":"BANC","date":"2015-09-17","pret":-0.00158,"close":12.5}
{"ticker":"BANC","date":"2015-09-18","pret":-0.02404,"close":12.51}
{"ticker":"BANC","date":"2015-09-21","pret":0.01768,"close":12.47}
{"ticker":"BANC","date":"2015-09-22","pret":-0.01364,"close":12.39}
{"ticker":"BANC","date":"2015-09-23","pret":0.00081,"close":12.36}
{"ticker":"BANC","date":"2015-09-24","pret":-0.0081,"close":12.46}
{"ticker":"BANC","date":"2015-09-25","pret":0.02412,"close":12.37}
{"ticker":"BANC","date":"2015-09-28","pret":-0.01763,"close":12.34}
{"ticker":"BANC","date":"2015-09-29","pret":0.00403,"close":12.35}
{"ticker":"BANC","date":"2015-09-30","pret":0.00241,"close":12.27}
{"ticker":"BANC","date":"2015-10-01","pret":-0.0162,"close":12.31}
{"ticker":"BANC","date":"2015-10-02","pret":-0.00573,"close":12.12}
{"ticker":"BANC","date":"2015-10-05","pret":0.00082,"close":12.29}
{"ticker":"BANC","date":"2015-10-06","pret":0.01142,"close":12.23}
{"ticker":"BANC","date":"2015-10-07","pret":-0.00651,"close":12.36}
{"ticker":"BANC","date":"2015-10-08","pret":0.00651,"close":12.42}
{"ticker":"BANC","date":"2015-10-09","pret":0.01289,"close":12.44}
{"ticker":"BANC","date":"2015-10-12","pret":-0.0008,"close":12.45}
{"ticker":"BANC","date":"2015-10-13","pret":-0.00885,"close":12.47}
{"ticker":"BANC","date":"2015-10-14","pret":0.01125,"close":12.13}
{"ticker":"BANC","date":"2015-10-15","pret":-0.02838,"close":12.36}
{"ticker":"BANC","date":"2015-10-16","pret":0.01793,"close":12.32}
{"ticker":"BANC","date":"2015-10-19","pret":-0.0073,"close":12.21}
{"ticker":"BANC","date":"2015-10-20","pret":-0.00489,"close":12.39}
{"ticker":"BANC","date":"2015-10-21","pret":0.01461,"close":12.14}
{"ticker":"BANC","date":"2015-10-22","pret":-0.01953,"close":12.3}
{"ticker":"BANC","date":"2015-10-23","pret":0.01549,"close":12.48}
{"ticker":"BANC","date":"2015-10-26","pret":0.00886,"close":12.42}
{"ticker":"BANC","date":"2015-10-27","pret":-0.01129,"close":12.47}
{"ticker":"BANC","date":"2015-10-28","pret":0.01049,"close":12.85}
{"ticker":"BANC","date":"2015-10-29","pret":0.03082,"close":12.72}
{"ticker":"BANC","date":"2015-10-30","pret":-0.01569,"close":13.04}
{"ticker":"BANC","date":"2015-11-02","pret":0.0319,"close":13.6}
{"ticker":"BANC","date":"2015-11-03","pret":0.04198,"close":13.49}
{"ticker":"BANC","date":"2015-11-04","pret":-0.00737,"close":13.78}
{"ticker":"BANC","date":"2015-11-05","pret":0.01905,"close":13.93}
{"ticker":"BANC","date":"2015-11-06","pret":0.01226,"close":14.69}
{"ticker":"BANC","date":"2015-11-09","pret":0.03244,"close":14.02}
{"ticker":"BANC","date":"2015-11-10","pret":-0.02601,"close":14.45}
{"ticker":"BANC","date":"2015-11-11","pret":0.03705,"close":14.28}
{"ticker":"BANC","date":"2015-11-12","pret":-0.02221,"close":14.17}
{"ticker":"BANC","date":"2015-11-13","pret":-0.00987,"close":14.24}
{"ticker":"BANC","date":"2015-11-16","pret":0.00636,"close":14.39}
{"ticker":"BANC","date":"2015-11-17","pret":0.01607,"close":14.38}
{"ticker":"BANC","date":"2015-11-18","pret":-0.00347,"close":14.73}
{"ticker":"BANC","date":"2015-11-19","pret":0.02133,"close":14.63}
{"ticker":"BANC","date":"2015-11-20","pret":0.00136,"close":14.71}
{"ticker":"BANC","date":"2015-11-23","pret":-0.00477,"close":14.69}
{"ticker":"BANC","date":"2015-11-24","pret":-0.00961,"close":14.84}
{"ticker":"BANC","date":"2015-11-25","pret":0.02452,"close":15.09}
{"ticker":"BANC","date":"2015-11-26"}
{"ticker":"BANC","date":"2015-11-27","pret":0.01403,"close":15.23}
{"ticker":"BANC","date":"2015-11-30","pret":0.01187,"close":15.02}
{"ticker":"BANC","date":"2015-12-01","pret":-0.0132,"close":15.14}
{"ticker":"BANC","date":"2015-12-02","pret":0.0086,"close":15.03}
{"ticker":"BANC","date":"2015-12-03","pret":-0.00595,"close":14.74}
{"ticker":"BANC","date":"2015-12-04","pret":-0.02279,"close":15.02}
{"ticker":"BANC","date":"2015-12-07","pret":0.01681,"close":14.56}
{"ticker":"BANC","date":"2015-12-08","pret":-0.03321,"close":14.42}
{"ticker":"BANC","date":"2015-12-09","pret":-0.00761,"close":14.17}
{"ticker":"BANC","date":"2015-12-10","pret":-0.01681,"close":14.26}
{"ticker":"BANC","date":"2015-12-11","pret":-0.01925,"close":13.99}
{"ticker":"BANC","date":"2015-12-14","pret":0.0086,"close":13.96}
{"ticker":"BANC","date":"2015-12-15","pret":0.00285,"close":14.28}
{"ticker":"BANC","date":"2015-12-16","pret":0.01834,"close":14.57}
{"ticker":"BANC","date":"2015-12-17"}
{"ticker":"BANC","date":"2015-12-18","pret":0.01319,"close":14.77}
{"ticker":"BANC","date":"2015-12-21","pret":0.02385,"close":14.73}
{"ticker":"BANC","date":"2015-12-22","pret":-0.00676,"close":15.07}
{"ticker":"BANC","date":"2015-12-23","pret":0.02213,"close":14.87}
{"ticker":"BANC","date":"2015-12-24","pret":-0.01672,"close":14.72}
{"ticker":"BANC","date":"2015-12-28","pret":-0.0129,"close":14.82}
{"ticker":"BANC","date":"2015-12-29","pret":0.0176,"close":15.07}
{"ticker":"BANC","date":"2015-12-30","pret":0.00736,"close":14.97}
{"ticker":"BANC","date":"2015-12-31","pret":-0.00467,"close":14.62}
{"ticker":"BANC","date":"2016-01-04","pret":-0.03612,"close":14.56}
{"ticker":"BANC","date":"2016-01-05","pret":0.01036,"close":14.95}
{"ticker":"BANF","date":"2015-01-02","pret":-0.01093,"close":62.67}
{"ticker":"BANF","date":"2015-01-05","pret":-0.01967,"close":61.05}
{"ticker":"BANF","date":"2015-01-06","pret":-0.02334,"close":59.8}
{"ticker":"BANF","date":"2015-01-07","pret":-0.0167,"close":60.36}
{"ticker":"BANF","date":"2015-01-08","pret":0.01243,"close":61.08}
{"ticker":"BANF","date":"2015-01-09","pret":0.0023,"close":59.11}
{"ticker":"BANF","date":"2015-01-12","pret":-0.02681,"close":58.12}
{"ticker":"BANF","date":"2015-01-13","pret":-0.02046,"close":57.06}
{"ticker":"BANF","date":"2015-01-14","pret":-0.03292,"close":56.27}
{"ticker":"BANF","date":"2015-01-15","pret":-0.00285,"close":56.22}
{"ticker":"BANF","date":"2015-01-16","pret":-0.00465,"close":56.76}
{"ticker":"BANF","date":"2015-01-20","pret":0.02164,"close":56.91}
{"ticker":"BANF","date":"2015-01-21","pret":-0.00035,"close":57.07}
{"ticker":"BANF","date":"2015-01-22","pret":0.01065,"close":59.53}
{"ticker":"BANF","date":"2015-01-23","pret":0.03667,"close":59.32}
{"ticker":"BANF","date":"2015-01-26","pret":-0.00672,"close":59.38}
{"ticker":"BANF","date":"2015-01-27","pret":-0.00846,"close":58.1}
{"ticker":"BANF","date":"2015-01-28","pret":-0.01404,"close":56.77}
{"ticker":"BANF","date":"2015-01-29","pret":-0.02126,"close":58.6}
{"ticker":"BANF","date":"2015-01-30","pret":0.0216,"close":57.66}
{"ticker":"BANF","date":"2015-02-02","pret":-0.00605,"close":58.69}
{"ticker":"BANF","date":"2015-02-03","pret":0.02314,"close":59.32}
{"ticker":"BANF","date":"2015-02-04","pret":0.00507,"close":58.91}
{"ticker":"BANF","date":"2015-02-05","pret":-0.0263,"close":59.83}
{"ticker":"BANF","date":"2015-02-06","pret":0.0382,"close":60.68}
{"ticker":"BANF","date":"2015-02-09","pret":0.00432,"close":58.69}
{"ticker":"BANF","date":"2015-02-10","pret":-0.02265,"close":59.05}
{"ticker":"BANF","date":"2015-02-11","pret":-0.01867,"close":58.28}
{"ticker":"BANF","date":"2015-02-12","pret":0.01714,"close":59.66}
{"ticker":"BANF","date":"2015-02-13","pret":0.01216,"close":59.91}
{"ticker":"BANF","date":"2015-02-17","pret":0.00919,"close":59.68}
{"ticker":"BANF","date":"2015-02-18","pret":-0.00333,"close":59.14}
{"ticker":"BANF","date":"2015-02-19","pret":-0.01243,"close":58.57}
{"ticker":"BANF","date":"2015-02-20","pret":-0.00746,"close":58.97}
{"ticker":"BANF","date":"2015-02-23","pret":-0.00392,"close":59.18}
{"ticker":"BANF","date":"2015-02-24","pret":0.01779,"close":59.75}
{"ticker":"BANF","date":"2015-02-25","pret":-0.00101,"close":59.87}
{"ticker":"BANF","date":"2015-02-26","pret":0.01551,"close":59.73}
{"ticker":"BANF","date":"2015-02-27","pret":-0.03468,"close":59.38}
{"ticker":"BANF","date":"2015-03-02","pret":0.02069,"close":60.47}
{"ticker":"BANF","date":"2015-03-03","pret":0.01251,"close":60.81}
{"ticker":"BANF","date":"2015-03-04","pret":0.00809,"close":59.82}
{"ticker":"BANF","date":"2015-03-05","pret":-0.02818,"close":59.66}
{"ticker":"BANF","date":"2015-03-06","pret":-0.00051,"close":59.93}
{"ticker":"BANF","date":"2015-03-09","pret":-0.00169,"close":60.02}
{"ticker":"BANF","date":"2015-03-10","pret":0.00827,"close":58.59}
{"ticker":"BANF","date":"2015-03-11","pret":-0.01969,"close":58.76}
{"ticker":"BANF","date":"2015-03-12","pret":0.01666,"close":60.95}
{"ticker":"BANF","date":"2015-03-13","pret":0.02924,"close":60.01}
{"ticker":"BANF","date":"2015-03-16","pret":-0.01667,"close":60.92}
{"ticker":"BANF","date":"2015-03-17","pret":0.01389,"close":60.98}
{"ticker":"BANF","date":"2015-03-18","pret":-0.00066,"close":60.87}
{"ticker":"BANF","date":"2015-03-19","pret":-0.0028,"close":60.07}
{"ticker":"BANF","date":"2015-03-20","pret":-0.0038,"close":60.64}
{"ticker":"BANF","date":"2015-03-23","pret":0.01265,"close":61}
{"ticker":"BANF","date":"2015-03-24","pret":-0.01133,"close":62.39}
{"ticker":"BANF","date":"2015-03-25","pret":0.02576,"close":61.27}
{"ticker":"BANF","date":"2015-03-26","pret":-0.0141,"close":61.26}
{"ticker":"BANF","date":"2015-03-27","pret":-0.00672,"close":61.39}
{"ticker":"BANF","date":"2015-03-30","pret":0.01646,"close":61.21}
{"ticker":"BANF","date":"2015-03-31","pret":-0.01351,"close":60.98}
{"ticker":"BANF","date":"2015-04-01","pret":-0.00823,"close":60.91}
{"ticker":"BANF","date":"2015-04-02","pret":0.02383,"close":61.35}
{"ticker":"BANF","date":"2015-04-06","pret":-0.0358,"close":60.5}
{"ticker":"BANF","date":"2015-04-07","pret":0.02281,"close":60.45}
{"ticker":"BANF","date":"2015-04-08","pret":-0.01748,"close":60.4}
{"ticker":"BANF","date":"2015-04-09","pret":0.00216,"close":60}
{"ticker":"BANF","date":"2015-04-10","pret":-0.00349,"close":59.58}
{"ticker":"BANF","date":"2015-04-13","pret":-0.01459,"close":60.29}
{"ticker":"BANF","date":"2015-04-14","pret":0.01842,"close":60.17}
{"ticker":"BANF","date":"2015-04-15","pret":0.00017,"close":60.97}
{"ticker":"BANF","date":"2015-04-16","pret":0.01105,"close":60.8}
{"ticker":"BANF","date":"2015-04-17","pret":-0.01006,"close":59.55}
{"ticker":"BANF","date":"2015-04-20","pret":-0.02398,"close":59.72}
{"ticker":"BANF","date":"2015-04-21","pret":0.01198,"close":59.39}
{"ticker":"BANF","date":"2015-04-22","pret":-0.00977,"close":59.34}
{"ticker":"BANF","date":"2015-04-23","pret":0.00439,"close":59.91}
{"ticker":"BANF","date":"2015-04-24","pret":0.00538,"close":59.52}
{"ticker":"BANF","date":"2015-04-27","pret":-0.00606,"close":59.51}
{"ticker":"BANF","date":"2015-04-28","pret":0.0094,"close":59.71}
{"ticker":"BANF","date":"2015-04-29","pret":-0.00268,"close":59.64}
{"ticker":"BANF","date":"2015-04-30","pret":0.00017,"close":57.72}
{"ticker":"BANF","date":"2015-05-01","pret":-0.03184,"close":57.8}
{"ticker":"BANF","date":"2015-05-04","pret":-0.00086,"close":57.83}
{"ticker":"BANF","date":"2015-05-05","pret":-0.00695,"close":57.11}
{"ticker":"BANF","date":"2015-05-06","pret":-0.00437,"close":57.27}
{"ticker":"BANF","date":"2015-05-07","pret":0.00262,"close":57.93}
{"ticker":"BANF","date":"2015-05-08","pret":0.02125,"close":58.14}
{"ticker":"BANF","date":"2015-05-11","pret":-0.00945,"close":57.99}
{"ticker":"BANF","date":"2015-05-12","pret":0.00103,"close":57.95}
{"ticker":"BANF","date":"2015-05-13","pret":0,"close":57.94}
{"ticker":"BANF","date":"2015-05-14","pret":0.00636,"close":58.38}
{"ticker":"BANF","date":"2015-05-15","pret":0.0024,"close":57.98}
{"ticker":"BANF","date":"2015-05-18","pret":-0.00789,"close":57.87}
{"ticker":"BANF","date":"2015-05-19","pret":0.00224,"close":58.3}
{"ticker":"BANF","date":"2015-05-20","pret":-0.00069,"close":58.25}
{"ticker":"BANF","date":"2015-05-21","pret":0.01807,"close":58.16}
{"ticker":"BANF","date":"2015-05-22","pret":-0.0222,"close":57.94}
{"ticker":"BANF","date":"2015-05-26","pret":-0.00242,"close":57.75}
{"ticker":"BANF","date":"2015-05-27","pret":0.00069,"close":59.27}
{"ticker":"BANF","date":"2015-05-28","pret":0.00294,"close":59.09}
{"ticker":"BANF","date":"2015-05-29","pret":0.01761,"close":58.29}
{"ticker":"BANF","date":"2015-06-01","pret":-0.00408,"close":58.01}
{"ticker":"BANF","date":"2015-06-02","pret":-0.0144,"close":58.88}
{"ticker":"BANF","date":"2015-06-03","pret":0.00894,"close":59.78}
{"ticker":"BANF","date":"2015-06-04","pret":0.01814,"close":59.04}
{"ticker":"BANF","date":"2015-06-05","pret":-0.00118,"close":60.4}
{"ticker":"BANF","date":"2015-06-08","pret":0.01104,"close":60.34}
{"ticker":"BANF","date":"2015-06-09","pret":-0.01458,"close":60.71}
{"ticker":"BANF","date":"2015-06-10","pret":0.03288,"close":63.12}
{"ticker":"BANF","date":"2015-06-11","pret":0.03104,"close":63.6}
{"ticker":"BANF","date":"2015-06-12","pret":0.00253,"close":63.3}
{"ticker":"BANF","date":"2015-06-15","pret":-0.00539,"close":63.51}
{"ticker":"BANF","date":"2015-06-16","pret":0.0038,"close":63.75}
{"ticker":"BANF","date":"2015-06-17","pret":0.00819,"close":63.27}
{"ticker":"BANF","date":"2015-06-18","pret":-0.01073,"close":63.95}
{"ticker":"BANF","date":"2015-06-19","pret":0.0173,"close":64.6}
{"ticker":"BANF","date":"2015-06-22","pret":0.01178,"close":66.06}
{"ticker":"BANF","date":"2015-06-23","pret":0.00966,"close":66.73}
{"ticker":"BANF","date":"2015-06-24","pret":0.01062,"close":66.34}
{"ticker":"BANF","date":"2015-06-25","pret":0.00557,"close":67.95}
{"ticker":"BANF","date":"2015-06-26","pret":0.01918,"close":68.1}
{"ticker":"BANF","date":"2015-06-29","pret":-0.00873,"close":66.33}
{"ticker":"BANF","date":"2015-06-30","pret":-0.00836,"close":65.45}
{"ticker":"BANF","date":"2015-07-01","pret":-0.01906,"close":66.28}
{"ticker":"BANF","date":"2015-07-02","pret":0.01275,"close":65.06}
{"ticker":"BANF","date":"2015-07-06","pret":-0.02581,"close":65.75}
{"ticker":"BANF","date":"2015-07-07","pret":0.01047,"close":64.62}
{"ticker":"BANF","date":"2015-07-08","pret":-0.02198,"close":63.9}
{"ticker":"BANF","date":"2015-07-09","pret":0.01244,"close":64.33}
{"ticker":"BANF","date":"2015-07-10","pret":0.00463,"close":65.81}
{"ticker":"BANF","date":"2015-07-13","pret":0.01178,"close":65.53}
{"ticker":"BANF","date":"2015-07-14","pret":-0.00625,"close":66.44}
{"ticker":"BANF","date":"2015-07-15","pret":0.0099,"close":65.31}
{"ticker":"BANF","date":"2015-07-16","pret":-0.00684,"close":66.06}
{"ticker":"BANF","date":"2015-07-17","pret":0.01002,"close":65.66}
{"ticker":"BANF","date":"2015-07-20","pret":-0.00318,"close":66.86}
{"ticker":"BANF","date":"2015-07-21","pret":0.01578,"close":66.35}
{"ticker":"BANF","date":"2015-07-22","pret":-0.01867,"close":66.69}
{"ticker":"BANF","date":"2015-07-23","pret":0.01941,"close":64.87}
{"ticker":"BANF","date":"2015-07-24","pret":-0.0372,"close":65.06}
{"ticker":"BANF","date":"2015-07-27","pret":0.00678,"close":64.91}
{"ticker":"BANF","date":"2015-07-28","pret":-0.00138,"close":64.23}
{"ticker":"BANF","date":"2015-07-29","pret":-0.01394,"close":63.5}
{"ticker":"BANF","date":"2015-07-30","pret":-0.0143,"close":63.92}
{"ticker":"BANF","date":"2015-07-31","pret":0.00992,"close":63.61}
{"ticker":"BANF","date":"2015-08-03","pret":0.00157,"close":63.88}
{"ticker":"BANF","date":"2015-08-04","pret":0.00125,"close":64.06}
{"ticker":"BANF","date":"2015-08-05","pret":-0.00156,"close":64.4}
{"ticker":"BANF","date":"2015-08-06","pret":0.00422,"close":64.12}
{"ticker":"BANF","date":"2015-08-07","pret":-0.00109,"close":63.61}
{"ticker":"BANF","date":"2015-08-10","pret":-0.005,"close":63.98}
{"ticker":"BANF","date":"2015-08-11","pret":-0.0011,"close":63.88}
{"ticker":"BANF","date":"2015-08-12","pret":-0.00016,"close":63.22}
{"ticker":"BANF","date":"2015-08-13","pret":-0.01343,"close":62.66}
{"ticker":"BANF","date":"2015-08-14","pret":-0.00895,"close":63.69}
{"ticker":"BANF","date":"2015-08-17","pret":0.02113,"close":64.33}
{"ticker":"BANF","date":"2015-08-18","pret":0.00345,"close":63.48}
{"ticker":"BANF","date":"2015-08-19","pret":-0.00739,"close":62.91}
{"ticker":"BANF","date":"2015-08-20","pret":-0.01735,"close":61.12}
{"ticker":"BANF","date":"2015-08-21","pret":-0.03198,"close":60.97}
{"ticker":"BANF","date":"2015-08-24","pret":-0.03064,"close":58.95}
{"ticker":"BANF","date":"2015-08-25","pret":0.03378,"close":58}
{"ticker":"BANF","date":"2015-08-26","pret":-0.01851,"close":59.35}
{"ticker":"BANF","date":"2015-08-27","pret":0.00621,"close":59.93}
{"ticker":"BANF","date":"2015-08-28","pret":-0.00453,"close":59.87}
{"ticker":"BANF","date":"2015-08-31","pret":-0.00034,"close":60.47}
{"ticker":"BANF","date":"2015-09-01","pret":0.0005,"close":58.01}
{"ticker":"BANF","date":"2015-09-02","pret":-0.01353,"close":59.76}
{"ticker":"BANF","date":"2015-09-03","pret":0.02456,"close":59.92}
{"ticker":"BANF","date":"2015-09-04","pret":-0.01625,"close":59}
{"ticker":"BANF","date":"2015-09-08","pret":0.01159,"close":60.88}
{"ticker":"BANF","date":"2015-09-09","pret":0.0182,"close":60.75}
{"ticker":"BANF","date":"2015-09-10","pret":-0.00033,"close":61.58}
{"ticker":"BANF","date":"2015-09-11","pret":0.00621,"close":61.22}
{"ticker":"BANF","date":"2015-09-14","pret":-0.0018,"close":61.59}
{"ticker":"BANF","date":"2015-09-15","pret":0.00586,"close":63.26}
{"ticker":"BANF","date":"2015-09-16","pret":0.03085,"close":62.62}
{"ticker":"BANF","date":"2015-09-17","pret":-0.00917,"close":62}
{"ticker":"BANF","date":"2015-09-18","pret":-0.02852,"close":60.2}
{"ticker":"BANF","date":"2015-09-21","pret":-0.00459,"close":61.52}
{"ticker":"BANF","date":"2015-09-22","pret":0.00049,"close":60.77}
{"ticker":"BANF","date":"2015-09-23","pret":0.0054,"close":61.53}
{"ticker":"BANF","date":"2015-09-24","pret":0.00326,"close":62.15}
{"ticker":"BANF","date":"2015-09-25","pret":0.02157,"close":62.15}
{"ticker":"BANF","date":"2015-09-28","pret":-0.01718,"close":61.72}
{"ticker":"BANF","date":"2015-09-29","pret":0.00533,"close":62.6}
{"ticker":"BANF","date":"2015-09-30","pret":0.0201,"close":63.1}
{"ticker":"BANF","date":"2015-10-01","pret":-0.00111,"close":62.42}
{"ticker":"BANF","date":"2015-10-02","pret":-0.02449,"close":62.67}
{"ticker":"BANF","date":"2015-10-05","pret":0.02338,"close":63.55}
{"ticker":"BANF","date":"2015-10-06","pret":-0.00174,"close":62.66}
{"ticker":"BANF","date":"2015-10-07","pret":-0.00032,"close":63.83}
{"ticker":"BANF","date":"2015-10-08","pret":0.01182,"close":64.32}
{"ticker":"BANF","date":"2015-10-09","pret":0.00765,"close":63.91}
{"ticker":"BANF","date":"2015-10-12","pret":-0.00202,"close":64.9}
{"ticker":"BANF","date":"2015-10-13","pret":0.00637,"close":63.86}
{"ticker":"BANF","date":"2015-10-14","pret":-0.01671,"close":62.47}
{"ticker":"BANF","date":"2015-10-15","pret":-0.0114,"close":64.02}
{"ticker":"BANF","date":"2015-10-16","pret":0.03012,"close":62.28}
{"ticker":"BANF","date":"2015-10-19","pret":-0.04343,"close":62.19}
{"ticker":"BANF","date":"2015-10-20","pret":0.00048,"close":62.9}
{"ticker":"BANF","date":"2015-10-21","pret":0.02012,"close":62.15}
{"ticker":"BANF","date":"2015-10-22","pret":-0.01353,"close":62.67}
{"ticker":"BANF","date":"2015-10-23","pret":0.01306,"close":63.9}
{"ticker":"BANF","date":"2015-10-26","pret":0.01195,"close":63.85}
{"ticker":"BANF","date":"2015-10-27","pret":-0.0036,"close":62.39}
{"ticker":"BANF","date":"2015-10-28","pret":-0.01565,"close":64.1}
{"ticker":"BANF","date":"2015-10-29","pret":0.02284,"close":63.58}
{"ticker":"BANF","date":"2015-10-30","pret":-0.01238,"close":61.63}
{"ticker":"BANF","date":"2015-11-02","pret":-0.0241,"close":62.27}
{"ticker":"BANF","date":"2015-11-03","pret":0.00692,"close":62.45}
{"ticker":"BANF","date":"2015-11-04","pret":0.00703,"close":62.8}
{"ticker":"BANF","date":"2015-11-05","pret":-0.00016,"close":63.77}
{"ticker":"BANF","date":"2015-11-06","pret":0.02502,"close":65}
{"ticker":"BANF","date":"2015-11-09","pret":0.01005,"close":63.83}
{"ticker":"BANF","date":"2015-11-10","pret":-0.02508,"close":64.6}
{"ticker":"BANF","date":"2015-11-11","pret":0.02262,"close":64.22}
{"ticker":"BANF","date":"2015-11-12","pret":-0.01476,"close":62.38}
{"ticker":"BANF","date":"2015-11-13","pret":-0.02874,"close":61.95}
{"ticker":"BANF","date":"2015-11-16","pret":-0.00226,"close":62.87}
{"ticker":"BANF","date":"2015-11-17","pret":0.01792,"close":62.78}
{"ticker":"BANF","date":"2015-11-18","pret":-0.00445,"close":63.5}
{"ticker":"BANF","date":"2015-11-19","pret":0.00809,"close":62.81}
{"ticker":"BANF","date":"2015-11-20","pret":-0.00348,"close":63.41}
{"ticker":"BANF","date":"2015-11-23","pret":0.00538,"close":63.5}
{"ticker":"BANF","date":"2015-11-24","pret":-0.003,"close":63.74}
{"ticker":"BANF","date":"2015-11-25","pret":0.00756,"close":63.46}
{"ticker":"BANF","date":"2015-11-26"}
{"ticker":"BANF","date":"2015-11-27","pret":0.00063,"close":64.49}
{"ticker":"BANF","date":"2015-11-30","pret":0.00657,"close":64.47}
{"ticker":"BANF","date":"2015-12-01","pret":0.00776,"close":64.06}
{"ticker":"BANF","date":"2015-12-02","pret":-0.01073,"close":63.42}
{"ticker":"BANF","date":"2015-12-03","pret":-0.00564,"close":64}
{"ticker":"BANF","date":"2015-12-04","pret":0.00533,"close":63.66}
{"ticker":"BANF","date":"2015-12-07","pret":-0.0047,"close":61.7}
{"ticker":"BANF","date":"2015-12-08","pret":-0.03664,"close":59.64}
{"ticker":"BANF","date":"2015-12-09","pret":-0.02542,"close":58.41}
{"ticker":"BANF","date":"2015-12-10","pret":-0.0206,"close":58.08}
{"ticker":"BANF","date":"2015-12-11","pret":-0.01704,"close":57.33}
{"ticker":"BANF","date":"2015-12-14","pret":-0.00889,"close":58.44}
{"ticker":"BANF","date":"2015-12-15","pret":0.02951,"close":59.68}
{"ticker":"BANF","date":"2015-12-16","pret":0.01703,"close":59.91}
{"ticker":"BANF","date":"2015-12-17"}
{"ticker":"BANF","date":"2015-12-18","pret":-0.01635,"close":57.62}
{"ticker":"BANF","date":"2015-12-21","pret":-0.01162,"close":57.79}
{"ticker":"BANF","date":"2015-12-22","pret":-0.00707,"close":57.78}
{"ticker":"BANF","date":"2015-12-23","pret":0.00965,"close":58.49}
{"ticker":"BANF","date":"2015-12-24","pret":0.00854,"close":59.38}
{"ticker":"BANF","date":"2015-12-28","pret":0.00644,"close":59.62}
{"ticker":"BANF","date":"2015-12-29","pret":0.01259,"close":60.7}
{"ticker":"BANF","date":"2015-12-30","pret":0.01243,"close":59.93}
{"ticker":"BANF","date":"2015-12-31","pret":-0.01327,"close":58.62}
{"ticker":"BANF","date":"2016-01-04","pret":-0.0343,"close":56.61}
{"ticker":"BANF","date":"2016-01-05","pret":-0.01796,"close":56.75}
{"ticker":"BANR","date":"2015-01-02","pret":-0.00506,"close":42.4}
{"ticker":"BANR","date":"2015-01-05","pret":-0.03019,"close":42.13}
{"ticker":"BANR","date":"2015-01-06","pret":0.00261,"close":40.71}
{"ticker":"BANR","date":"2015-01-07","pret":-0.0269,"close":41.18}
{"ticker":"BANR","date":"2015-01-08","pret":0.01426,"close":42.56}
{"ticker":"BANR","date":"2015-01-09","pret":0.02066,"close":41.43}
{"ticker":"BANR","date":"2015-01-12","pret":-0.02379,"close":41.28}
{"ticker":"BANR","date":"2015-01-13","pret":0.00672,"close":41.2}
{"ticker":"BANR","date":"2015-01-14","pret":-0.02838,"close":40.22}
{"ticker":"BANR","date":"2015-01-15","pret":-0.01238,"close":39.57}
{"ticker":"BANR","date":"2015-01-16","pret":-0.01835,"close":40.3}
{"ticker":"BANR","date":"2015-01-20","pret":0.02233,"close":39.84}
{"ticker":"BANR","date":"2015-01-21","pret":-0.01273,"close":39.37}
{"ticker":"BANR","date":"2015-01-22","pret":0,"close":41.79}
{"ticker":"BANR","date":"2015-01-23","pret":0.0519,"close":40.94}
{"ticker":"BANR","date":"2015-01-26","pret":-0.02366,"close":41.17}
{"ticker":"BANR","date":"2015-01-27","pret":-0.00514,"close":40.58}
{"ticker":"BANR","date":"2015-01-28","pret":0.00612,"close":39.97}
{"ticker":"BANR","date":"2015-01-29","pret":-0.02596,"close":40.64}
{"ticker":"BANR","date":"2015-01-30","pret":0.00997,"close":40.38}
{"ticker":"BANR","date":"2015-02-02","pret":0.00544,"close":41.46}
{"ticker":"BANR","date":"2015-02-03","pret":0.02268,"close":42.32}
{"ticker":"BANR","date":"2015-02-04","pret":0.01317,"close":42.51}
{"ticker":"BANR","date":"2015-02-05","pret":0.01418,"close":43.01}
{"ticker":"BANR","date":"2015-02-06","pret":0.01421,"close":44.13}
{"ticker":"BANR","date":"2015-02-09","pret":0.01788,"close":43.4}
{"ticker":"BANR","date":"2015-02-10","pret":-0.00501,"close":43.8}
{"ticker":"BANR","date":"2015-02-11","pret":0.00046,"close":43.72}
{"ticker":"BANR","date":"2015-02-12","pret":-0.00068,"close":44.41}
{"ticker":"BANR","date":"2015-02-13","pret":0.01338,"close":44.91}
{"ticker":"BANR","date":"2015-02-17","pret":0.01031,"close":45.43}
{"ticker":"BANR","date":"2015-02-18","pret":0.00755,"close":44.91}
{"ticker":"BANR","date":"2015-02-19","pret":-0.01135,"close":44.52}
{"ticker":"BANR","date":"2015-02-20","pret":-0.0009,"close":44.54}
{"ticker":"BANR","date":"2015-02-23","pret":-0.00833,"close":44.78}
{"ticker":"BANR","date":"2015-02-24","pret":0.01369,"close":44.59}
{"ticker":"BANR","date":"2015-02-25","pret":-0.00783,"close":44.29}
{"ticker":"BANR","date":"2015-02-26","pret":-0.00383,"close":44.48}
{"ticker":"BANR","date":"2015-02-27","pret":0.0018,"close":43.66}
{"ticker":"BANR","date":"2015-03-02","pret":-0.01588,"close":44.35}
{"ticker":"BANR","date":"2015-03-03","pret":0.00774,"close":44.4}
{"ticker":"BANR","date":"2015-03-04","pret":0.00091,"close":43.64}
{"ticker":"BANR","date":"2015-03-05","pret":-0.01301,"close":43.86}
{"ticker":"BANR","date":"2015-03-06","pret":-0.0023,"close":44.02}
{"ticker":"BANR","date":"2015-03-09","pret":0.01235,"close":44.54}
{"ticker":"BANR","date":"2015-03-10","pret":0.00499,"close":43.5}
{"ticker":"BANR","date":"2015-03-11","pret":-0.01138,"close":43.82}
{"ticker":"BANR","date":"2015-03-12","pret":0.01341,"close":45.29}
{"ticker":"BANR","date":"2015-03-13","pret":0.02034,"close":45.43}
{"ticker":"BANR","date":"2015-03-16","pret":0.01602,"close":45.42}
{"ticker":"BANR","date":"2015-03-17","pret":-0.01381,"close":45.36}
{"ticker":"BANR","date":"2015-03-18","pret":-0.00066,"close":44.88}
{"ticker":"BANR","date":"2015-03-19","pret":-0.0091,"close":45.08}
{"ticker":"BANR","date":"2015-03-20","pret":-0.00963,"close":45.37}
{"ticker":"BANR","date":"2015-03-23","pret":0.0205,"close":45.13}
{"ticker":"BANR","date":"2015-03-24","pret":-0.00265,"close":45.4}
{"ticker":"BANR","date":"2015-03-25","pret":0.01143,"close":44.94}
{"ticker":"BANR","date":"2015-03-26","pret":-0.01786,"close":45.48}
{"ticker":"BANR","date":"2015-03-27","pret":0.01238,"close":45.07}
{"ticker":"BANR","date":"2015-03-30","pret":-0.00485,"close":45.64}
{"ticker":"BANR","date":"2015-03-31","pret":0.00485,"close":45.9}
{"ticker":"BANR","date":"2015-04-01","pret":-0.00308,"close":45.7}
{"ticker":"BANR","date":"2015-04-02","pret":0.00022,"close":45.72}
{"ticker":"BANR","date":"2015-04-06","pret":-0.00044,"close":45.27}
{"ticker":"BANR","date":"2015-04-07","pret":-0.00132,"close":45.42}
{"ticker":"BANR","date":"2015-04-08","pret":-0.00088,"close":45.36}
{"ticker":"BANR","date":"2015-04-09","pret":-0.00133,"close":45.2}
{"ticker":"BANR","date":"2015-04-10","pret":0.0064,"close":45.19}
{"ticker":"BANR","date":"2015-04-13","pret":-0.0022,"close":45.97}
{"ticker":"BANR","date":"2015-04-14","pret":0.01791,"close":45.75}
{"ticker":"BANR","date":"2015-04-15","pret":-0.00521,"close":46.2}
{"ticker":"BANR","date":"2015-04-16","pret":0.00607,"close":46.52}
{"ticker":"BANR","date":"2015-04-17","pret":-0.00043,"close":45.33}
{"ticker":"BANR","date":"2015-04-20","pret":-0.01614,"close":45.89}
{"ticker":"BANR","date":"2015-04-21","pret":0.00898,"close":45.01}
{"ticker":"BANR","date":"2015-04-22","pret":-0.01648,"close":46.71}
{"ticker":"BANR","date":"2015-04-23","pret":0.03076,"close":46.4}
{"ticker":"BANR","date":"2015-04-24","pret":0.0015,"close":46.31}
{"ticker":"BANR","date":"2015-04-27","pret":-0.00107,"close":45.82}
{"ticker":"BANR","date":"2015-04-28","pret":-0.02083,"close":46.82}
{"ticker":"BANR","date":"2015-04-29","pret":0.01846,"close":46.13}
{"ticker":"BANR","date":"2015-04-30","pret":-0.01234,"close":45.22}
{"ticker":"BANR","date":"2015-05-01","pret":-0.0136,"close":44.75}
{"ticker":"BANR","date":"2015-05-04","pret":-0.01133,"close":44.92}
{"ticker":"BANR","date":"2015-05-05","pret":-0.00246,"close":44.3}
{"ticker":"BANR","date":"2015-05-06","pret":-0.00404,"close":44.81}
{"ticker":"BANR","date":"2015-05-07","pret":0.0027,"close":44.71}
{"ticker":"BANR","date":"2015-05-08","pret":0.01182,"close":44.94}
{"ticker":"BANR","date":"2015-05-11","pret":-0.00244,"close":45.31}
{"ticker":"BANR","date":"2015-05-12","pret":0.00178,"close":45.09}
{"ticker":"BANR","date":"2015-05-13","pret":0.00443,"close":45.47}
{"ticker":"BANR","date":"2015-05-14","pret":0.00879,"close":45.9}
{"ticker":"BANR","date":"2015-05-15","pret":0.00393,"close":44.83}
{"ticker":"BANR","date":"2015-05-18","pret":-0.02115,"close":45.85}
{"ticker":"BANR","date":"2015-05-19","pret":0.02072,"close":46.33}
{"ticker":"BANR","date":"2015-05-20","pret":0.01408,"close":45.99}
{"ticker":"BANR","date":"2015-05-21","pret":-0.01212,"close":45.68}
{"ticker":"BANR","date":"2015-05-22","pret":-0.00436,"close":45.36}
{"ticker":"BANR","date":"2015-05-26","pret":-0.01476,"close":45.02}
{"ticker":"BANR","date":"2015-05-27","pret":-0.00067,"close":45.5}
{"ticker":"BANR","date":"2015-05-28","pret":0.00972,"close":45.58}
{"ticker":"BANR","date":"2015-05-29","pret":-0.00044,"close":45.02}
{"ticker":"BANR","date":"2015-06-01","pret":-0.00485,"close":44.63}
{"ticker":"BANR","date":"2015-06-02","pret":-0.01852,"close":44.86}
{"ticker":"BANR","date":"2015-06-03","pret":0.01475,"close":45.55}
{"ticker":"BANR","date":"2015-06-04","pret":0.00818,"close":45.34}
{"ticker":"BANR","date":"2015-06-05","pret":0.00198,"close":46.75}
{"ticker":"BANR","date":"2015-06-08","pret":0.02237,"close":47.05}
{"ticker":"BANR","date":"2015-06-09","pret":0.00728,"close":47.45}
{"ticker":"BANR","date":"2015-06-10","pret":0.01984,"close":48.06}
{"ticker":"BANR","date":"2015-06-11","pret":0.00708,"close":48.35}
{"ticker":"BANR","date":"2015-06-12","pret":-0.00229,"close":48.47}
{"ticker":"BANR","date":"2015-06-15","pret":0,"close":48.01}
{"ticker":"BANR","date":"2015-06-16","pret":-0.00857,"close":48.73}
{"ticker":"BANR","date":"2015-06-17","pret":0.02814,"close":47.88}
{"ticker":"BANR","date":"2015-06-18","pret":-0.01708,"close":48.12}
{"ticker":"BANR","date":"2015-06-19","pret":-0.00708,"close":48.63}
{"ticker":"BANR","date":"2015-06-22","pret":0.02191,"close":49.16}
{"ticker":"BANR","date":"2015-06-23","pret":0.01179,"close":49.25}
{"ticker":"BANR","date":"2015-06-24","pret":-0.0073,"close":48.76}
{"ticker":"BANR","date":"2015-06-25","pret":-0.00694,"close":48.83}
{"ticker":"BANR","date":"2015-06-26","pret":0.00062,"close":49.31}
{"ticker":"BANR","date":"2015-06-29","pret":-0.00062,"close":47.88}
{"ticker":"BANR","date":"2015-06-30","pret":-0.00968,"close":47.93}
{"ticker":"BANR","date":"2015-07-01","pret":0.00413,"close":48.31}
{"ticker":"BANR","date":"2015-07-02","pret":-0.00455,"close":47.29}
{"ticker":"BANR","date":"2015-07-06","pret":-0.03583,"close":47.66}
{"ticker":"BANR","date":"2015-07-07","pret":0.02081,"close":46.94}
{"ticker":"BANR","date":"2015-07-08","pret":-0.02814,"close":46.63}
{"ticker":"BANR","date":"2015-07-09","pret":0.01331,"close":46.78}
{"ticker":"BANR","date":"2015-07-10","pret":0.00976,"close":47.56}
{"ticker":"BANR","date":"2015-07-13","pret":0.01322,"close":48.02}
{"ticker":"BANR","date":"2015-07-14","pret":0.00374,"close":48.13}
{"ticker":"BANR","date":"2015-07-15","pret":0.00228,"close":48.27}
{"ticker":"BANR","date":"2015-07-16","pret":0.0099,"close":48.46}
{"ticker":"BANR","date":"2015-07-17","pret":-0.00329,"close":48}
{"ticker":"BANR","date":"2015-07-20","pret":-0.00764,"close":48.18}
{"ticker":"BANR","date":"2015-07-21","pret":0.00867,"close":48.6}
{"ticker":"BANR","date":"2015-07-22","pret":0.00205,"close":49.25}
{"ticker":"BANR","date":"2015-07-23","pret":0.01345,"close":48.13}
{"ticker":"BANR","date":"2015-07-24","pret":-0.0298,"close":47.02}
{"ticker":"BANR","date":"2015-07-27","pret":-0.02535,"close":46.78}
{"ticker":"BANR","date":"2015-07-28","pret":0.00746,"close":47.15}
{"ticker":"BANR","date":"2015-07-29","pret":-0.00064,"close":46.82}
{"ticker":"BANR","date":"2015-07-30","pret":-0.00789,"close":47.69}
{"ticker":"BANR","date":"2015-07-31","pret":0.02077,"close":47.66}
{"ticker":"BANR","date":"2015-08-03","pret":-0.00168,"close":48.01}
{"ticker":"BANR","date":"2015-08-04","pret":0.00858,"close":47.58}
{"ticker":"BANR","date":"2015-08-05","pret":-0.00606,"close":48.49}
{"ticker":"BANR","date":"2015-08-06","pret":0.0191,"close":47.76}
{"ticker":"BANR","date":"2015-08-07","pret":-0.02204,"close":47.2}
{"ticker":"BANR","date":"2015-08-10","pret":-0.00084,"close":48.36}
{"ticker":"BANR","date":"2015-08-11","pret":0.00566,"close":47.19}
{"ticker":"BANR","date":"2015-08-12","pret":-0.01645,"close":46.3}
{"ticker":"BANR","date":"2015-08-13","pret":-0.01306,"close":47.12}
{"ticker":"BANR","date":"2015-08-14","pret":0.01136,"close":47.94}
{"ticker":"BANR","date":"2015-08-17","pret":0.01983,"close":47.94}
{"ticker":"BANR","date":"2015-08-18","pret":0.00396,"close":47.38}
{"ticker":"BANR","date":"2015-08-19","pret":-0.02208,"close":46.54}
{"ticker":"BANR","date":"2015-08-20","pret":-0.02128,"close":45.5}
{"ticker":"BANR","date":"2015-08-21","pret":-0.02954,"close":45.64}
{"ticker":"BANR","date":"2015-08-24","pret":-0.02837,"close":43.75}
{"ticker":"BANR","date":"2015-08-25","pret":0.03528,"close":42.5}
{"ticker":"BANR","date":"2015-08-26","pret":-0.03459,"close":43.7}
{"ticker":"BANR","date":"2015-08-27","pret":0.0153,"close":43.56}
{"ticker":"BANR","date":"2015-08-28","pret":-0.01944,"close":43.67}
{"ticker":"BANR","date":"2015-08-31","pret":0.00576,"close":44.41}
{"ticker":"BANR","date":"2015-09-01","pret":0.00367,"close":42.99}
{"ticker":"BANR","date":"2015-09-02","pret":-0.00528,"close":43.72}
{"ticker":"BANR","date":"2015-09-03","pret":0.01053,"close":43.92}
{"ticker":"BANR","date":"2015-09-04","pret":-0.01214,"close":43.75}
{"ticker":"BANR","date":"2015-09-08","pret":0.01962,"close":44.77}
{"ticker":"BANR","date":"2015-09-09","pret":0.01791,"close":44.56}
{"ticker":"BANR","date":"2015-09-10","pret":-0.01048,"close":45.02}
{"ticker":"BANR","date":"2015-09-11","pret":0.00871,"close":46.05}
{"ticker":"BANR","date":"2015-09-14","pret":0.02394,"close":46.31}
{"ticker":"BANR","date":"2015-09-15","pret":0.00541,"close":47.05}
{"ticker":"BANR","date":"2015-09-16","pret":0.01564,"close":46.86}
{"ticker":"BANR","date":"2015-09-17","pret":-0.00682,"close":45.69}
{"ticker":"BANR","date":"2015-09-18","pret":-0.04397,"close":44.04}
{"ticker":"BANR","date":"2015-09-21","pret":-0.00381,"close":45.24}
{"ticker":"BANR","date":"2015-09-22","pret":0.00314,"close":45.16}
{"ticker":"BANR","date":"2015-09-23","pret":0.01245,"close":45.94}
{"ticker":"BANR","date":"2015-09-24","pret":0.00858,"close":46.24}
{"ticker":"BANR","date":"2015-09-25","pret":0.0251,"close":46.78}
{"ticker":"BANR","date":"2015-09-28","pret":0.00426,"close":46.9}
{"ticker":"BANR","date":"2015-09-29","pret":-0.00085,"close":47.38}
{"ticker":"BANR","date":"2015-09-30","pret":0.01668,"close":47.77}
{"ticker":"BANR","date":"2015-10-01","pret":-0.00525,"close":47.67}
{"ticker":"BANR","date":"2015-10-02","pret":-0.00718,"close":46.83}
{"ticker":"BANR","date":"2015-10-05","pret":-0.00404,"close":47.86}
{"ticker":"BANR","date":"2015-10-06","pret":0.02232,"close":47.34}
{"ticker":"BANR","date":"2015-10-07","pret":-0.01025,"close":49.35}
{"ticker":"BANR","date":"2015-10-08","pret":0.04242,"close":49.49}
{"ticker":"BANR","date":"2015-10-09","pret":-0.00202,"close":48.59}
{"ticker":"BANR","date":"2015-10-12","pret":-0.01732,"close":49.06}
{"ticker":"BANR","date":"2015-10-13","pret":0.00615,"close":49.43}
{"ticker":"BANR","date":"2015-10-14","pret":0.00692,"close":47.55}
{"ticker":"BANR","date":"2015-10-15","pret":-0.02944,"close":49.04}
{"ticker":"BANR","date":"2015-10-16","pret":0.02497,"close":49.22}
{"ticker":"BANR","date":"2015-10-19","pret":-0.00204,"close":49.06}
{"ticker":"BANR","date":"2015-10-20","pret":0.00061,"close":49.83}
{"ticker":"BANR","date":"2015-10-21","pret":0.02837,"close":48.86}
{"ticker":"BANR","date":"2015-10-22","pret":-0.03986,"close":49.79}
{"ticker":"BANR","date":"2015-10-23","pret":0.0072,"close":48.89}
{"ticker":"BANR","date":"2015-10-26","pret":0.0106,"close":49.32}
{"ticker":"BANR","date":"2015-10-27","pret":-0.00406,"close":48.57}
{"ticker":"BANR","date":"2015-10-28","pret":-0.01023,"close":50.48}
{"ticker":"BANR","date":"2015-10-29","pret":0.03616,"close":50.72}
{"ticker":"BANR","date":"2015-10-30","pret":-0.0002,"close":49.07}
{"ticker":"BANR","date":"2015-11-02","pret":-0.02431,"close":50.63}
{"ticker":"BANR","date":"2015-11-03","pret":0.02569,"close":50.72}
{"ticker":"BANR","date":"2015-11-04","pret":0.00711,"close":50.4}
{"ticker":"BANR","date":"2015-11-05","pret":-0.0079,"close":51.29}
{"ticker":"BANR","date":"2015-11-06","pret":0.0241,"close":52.69}
{"ticker":"BANR","date":"2015-11-09","pret":0.01994,"close":52.52}
{"ticker":"BANR","date":"2015-11-10","pret":-0.00552,"close":53.01}
{"ticker":"BANR","date":"2015-11-11","pret":0.01233,"close":52.5}
{"ticker":"BANR","date":"2015-11-12","pret":-0.01195,"close":51.35}
{"ticker":"BANR","date":"2015-11-13","pret":-0.02844,"close":50.65}
{"ticker":"BANR","date":"2015-11-16","pret":-0.00531,"close":50.97}
{"ticker":"BANR","date":"2015-11-17","pret":0.0106,"close":51.32}
{"ticker":"BANR","date":"2015-11-18","pret":0.00603,"close":51.48}
{"ticker":"BANR","date":"2015-11-19","pret":-0.00253,"close":50.96}
{"ticker":"BANR","date":"2015-11-20","pret":-0.00781,"close":51.51}
{"ticker":"BANR","date":"2015-11-23","pret":0.00645,"close":52.03}
{"ticker":"BANR","date":"2015-11-24","pret":0.00776,"close":52.02}
{"ticker":"BANR","date":"2015-11-25","pret":0.0077,"close":52.4}
{"ticker":"BANR","date":"2015-11-26"}
{"ticker":"BANR","date":"2015-11-27","pret":0.00478,"close":52.51}
{"ticker":"BANR","date":"2015-11-30","pret":0.00457,"close":52.5}
{"ticker":"BANR","date":"2015-12-01","pret":0.00076,"close":52.19}
{"ticker":"BANR","date":"2015-12-02","pret":-0.0105,"close":51.27}
{"ticker":"BANR","date":"2015-12-03","pret":-0.01158,"close":50.59}
{"ticker":"BANR","date":"2015-12-04","pret":-0.01585,"close":51.32}
{"ticker":"BANR","date":"2015-12-07","pret":0.01176,"close":50.3}
{"ticker":"BANR","date":"2015-12-08","pret":-0.02547,"close":49.33}
{"ticker":"BANR","date":"2015-12-09","pret":-0.01796,"close":48.44}
{"ticker":"BANR","date":"2015-12-10","pret":-0.01394,"close":48.41}
{"ticker":"BANR","date":"2015-12-11","pret":-0.02318,"close":45.92}
{"ticker":"BANR","date":"2015-12-14","pret":-0.03024,"close":45.94}
{"ticker":"BANR","date":"2015-12-15","pret":0.00846,"close":47.27}
{"ticker":"BANR","date":"2015-12-16","pret":0.02537,"close":47.19}
{"ticker":"BANR","date":"2015-12-17"}
{"ticker":"BANR","date":"2015-12-18","pret":-0.02085,"close":45.5}
{"ticker":"BANR","date":"2015-12-21","pret":-0.01364,"close":46.3}
{"ticker":"BANR","date":"2015-12-22","pret":0.01428,"close":46.6}
{"ticker":"BANR","date":"2015-12-23","pret":0.00621,"close":46.63}
{"ticker":"BANR","date":"2015-12-24","pret":-0.00471,"close":46.74}
{"ticker":"BANR","date":"2015-12-28","pret":-0.00086,"close":46.9}
{"ticker":"BANR","date":"2015-12-29","pret":0.01216,"close":47.44}
{"ticker":"BANR","date":"2015-12-30","pret":0.00233,"close":46.67}
{"ticker":"BANR","date":"2015-12-31","pret":-0.01901,"close":45.86}
{"ticker":"BANR","date":"2016-01-04","pret":-0.02844,"close":44.38}
{"ticker":"BANR","date":"2016-01-05","pret":-0.01093,"close":44.44}
{"ticker":"BAS","date":"2015-01-02","pret":0.01151,"close":6.94}
{"ticker":"BAS","date":"2015-01-05","pret":-0.03642,"close":6.3}
{"ticker":"BAS","date":"2015-01-06","pret":-0.07708,"close":5.84}
{"ticker":"BAS","date":"2015-01-07","pret":-0.03922,"close":5.71}
{"ticker":"BAS","date":"2015-01-08","pret":-0.03046,"close":5.69}
{"ticker":"BAS","date":"2015-01-09","pret":-0.01733,"close":6.1}
{"ticker":"BAS","date":"2015-01-12","pret":0.02759,"close":5.44}
{"ticker":"BAS","date":"2015-01-13","pret":-0.09073,"close":5.56}
{"ticker":"BAS","date":"2015-01-14","pret":0.00557,"close":5.71}
{"ticker":"BAS","date":"2015-01-15","pret":0.08004,"close":5.46}
{"ticker":"BAS","date":"2015-01-16","pret":-0.05625,"close":5.75}
{"ticker":"BAS","date":"2015-01-20","pret":0.03901,"close":5.66}
{"ticker":"BAS","date":"2015-01-21","pret":-0.00348,"close":6.22}
{"ticker":"BAS","date":"2015-01-22","pret":0.08205,"close":6.14}
{"ticker":"BAS","date":"2015-01-23","pret":-0.02771,"close":5.92}
{"ticker":"BAS","date":"2015-01-26","pret":-0.01499,"close":6.32}
{"ticker":"BAS","date":"2015-01-27","pret":0.03948,"close":6.43}
{"ticker":"BAS","date":"2015-01-28","pret":0.01123,"close":5.72}
{"ticker":"BAS","date":"2015-01-29","pret":-0.0831,"close":5.7}
{"ticker":"BAS","date":"2015-01-30","pret":-0.02456,"close":5.88}
{"ticker":"BAS","date":"2015-02-02","pret":0.06031,"close":6.22}
{"ticker":"BAS","date":"2015-02-03","pret":0.06161,"close":7}
{"ticker":"BAS","date":"2015-02-04","pret":0.05208,"close":6.64}
{"ticker":"BAS","date":"2015-02-05","pret":0.01628,"close":7}
{"ticker":"BAS","date":"2015-02-06","pret":0.0417,"close":7.13}
{"ticker":"BAS","date":"2015-02-09","pret":0.00981,"close":7.46}
{"ticker":"BAS","date":"2015-02-10","pret":0.03157,"close":6.84}
{"ticker":"BAS","date":"2015-02-11","pret":-0.10536,"close":6.74}
{"ticker":"BAS","date":"2015-02-12","pret":0.03974,"close":6.66}
{"ticker":"BAS","date":"2015-02-13","pret":-0.01307,"close":7.28}
{"ticker":"BAS","date":"2015-02-17","pret":0.05821,"close":7.38}
{"ticker":"BAS","date":"2015-02-18","pret":-0.00692,"close":7.36}
{"ticker":"BAS","date":"2015-02-19","pret":-0.02817,"close":7.39}
{"ticker":"BAS","date":"2015-02-20","pret":0.0184,"close":7.1}
{"ticker":"BAS","date":"2015-02-23","pret":-0.0184,"close":6.86}
{"ticker":"BAS","date":"2015-02-24","pret":-0.03341,"close":6.66}
{"ticker":"BAS","date":"2015-02-25","pret":-0.01338,"close":7.17}
{"ticker":"BAS","date":"2015-02-26","pret":0.06098,"close":7.05}
{"ticker":"BAS","date":"2015-02-27","pret":-0.00423,"close":7.44}
{"ticker":"BAS","date":"2015-03-02","pret":0.05637,"close":7.32}
{"ticker":"BAS","date":"2015-03-03","pret":-0.02162,"close":7.65}
{"ticker":"BAS","date":"2015-03-04","pret":0.04279,"close":8.04}
{"ticker":"BAS","date":"2015-03-05","pret":0.04354,"close":7.95}
{"ticker":"BAS","date":"2015-03-06","pret":-0.02667,"close":7.66}
{"ticker":"BAS","date":"2015-03-09","pret":-0.01295,"close":7.19}
{"ticker":"BAS","date":"2015-03-10","pret":-0.08571,"close":6.85}
{"ticker":"BAS","date":"2015-03-11","pret":-0.02299,"close":6.94}
{"ticker":"BAS","date":"2015-03-12","pret":0.01012,"close":6.82}
{"ticker":"BAS","date":"2015-03-13","pret":-0.05623,"close":5.91}
{"ticker":"BAS","date":"2015-03-16","pret":-0.12293,"close":5.44}
{"ticker":"BAS","date":"2015-03-17","pret":-0.08623,"close":5.68}
{"ticker":"BAS","date":"2015-03-18","pret":0.04404,"close":6.15}
{"ticker":"BAS","date":"2015-03-19","pret":0.066,"close":5.88}
{"ticker":"BAS","date":"2015-03-20","pret":0.01667,"close":6.06}
{"ticker":"BAS","date":"2015-03-23","pret":0,"close":6.48}
{"ticker":"BAS","date":"2015-03-24","pret":0.07482,"close":6.9}
{"ticker":"BAS","date":"2015-03-25","pret":0.0653,"close":6.97}
{"ticker":"BAS","date":"2015-03-26","pret":0.0339,"close":7.09}
{"ticker":"BAS","date":"2015-03-27","pret":-0.02674,"close":6.89}
{"ticker":"BAS","date":"2015-03-30","pret":-0.02163,"close":6.9}
{"ticker":"BAS","date":"2015-03-31","pret":-0.00878,"close":6.93}
{"ticker":"BAS","date":"2015-04-01","pret":0.02038,"close":7.2}
{"ticker":"BAS","date":"2015-04-02","pret":0.0326,"close":7.85}
{"ticker":"BAS","date":"2015-04-06","pret":0.09696,"close":8.31}
{"ticker":"BAS","date":"2015-04-07","pret":0.04939,"close":8.32}
{"ticker":"BAS","date":"2015-04-08","pret":-0.00362,"close":8.12}
{"ticker":"BAS","date":"2015-04-09","pret":-0.0085,"close":8.16}
{"ticker":"BAS","date":"2015-04-10","pret":0.00244,"close":8.32}
{"ticker":"BAS","date":"2015-04-13","pret":0.01689,"close":7.67}
{"ticker":"BAS","date":"2015-04-14","pret":-0.08224,"close":8.25}
{"ticker":"BAS","date":"2015-04-15","pret":0.07262,"close":9.29}
{"ticker":"BAS","date":"2015-04-16","pret":0.09003,"close":8.9}
{"ticker":"BAS","date":"2015-04-17","pret":-0.02232,"close":8.57}
{"ticker":"BAS","date":"2015-04-20","pret":-0.04738,"close":8.39}
{"ticker":"BAS","date":"2015-04-21","pret":-0.0119,"close":7.81}
{"ticker":"BAS","date":"2015-04-22","pret":-0.06686,"close":7.88}
{"ticker":"BAS","date":"2015-04-23","pret":0.01525,"close":8.08}
{"ticker":"BAS","date":"2015-04-24","pret":0.00879,"close":8.7}
{"ticker":"BAS","date":"2015-04-27","pret":0.06999,"close":8.86}
{"ticker":"BAS","date":"2015-04-28","pret":0.03324,"close":9.35}
{"ticker":"BAS","date":"2015-04-29","pret":0.05163,"close":9.87}
{"ticker":"BAS","date":"2015-04-30","pret":0.05621,"close":10.19}
{"ticker":"BAS","date":"2015-05-01","pret":0.02202,"close":9.96}
{"ticker":"BAS","date":"2015-05-04","pret":-0.01296,"close":9.85}
{"ticker":"BAS","date":"2015-05-05","pret":0.02574,"close":10.04}
{"ticker":"BAS","date":"2015-05-06","pret":0,"close":10.02}
{"ticker":"BAS","date":"2015-05-07","pret":-0.0338,"close":9.66}
{"ticker":"BAS","date":"2015-05-08","pret":-0.01323,"close":10.04}
{"ticker":"BAS","date":"2015-05-11","pret":0.02928,"close":9.66}
{"ticker":"BAS","date":"2015-05-12","pret":-0.04894,"close":9.97}
{"ticker":"BAS","date":"2015-05-13","pret":0.04993,"close":9.81}
{"ticker":"BAS","date":"2015-05-14","pret":-0.01704,"close":9.44}
{"ticker":"BAS","date":"2015-05-15","pret":-0.05615,"close":9.13}
{"ticker":"BAS","date":"2015-05-18","pret":-0.03151,"close":8.84}
{"ticker":"BAS","date":"2015-05-19","pret":-0.044,"close":8.55}
{"ticker":"BAS","date":"2015-05-20","pret":-0.00811,"close":8.77}
{"ticker":"BAS","date":"2015-05-21","pret":0.02299,"close":8.88}
{"ticker":"BAS","date":"2015-05-22","pret":-0.02299,"close":8.8}
{"ticker":"BAS","date":"2015-05-26","pret":0.00926,"close":8.61}
{"ticker":"BAS","date":"2015-05-27","pret":-0.0186,"close":8.77}
{"ticker":"BAS","date":"2015-05-28","pret":0.01399,"close":8.54}
{"ticker":"BAS","date":"2015-05-29","pret":-0.01399,"close":8.71}
{"ticker":"BAS","date":"2015-06-01","pret":0.02091,"close":8.59}
{"ticker":"BAS","date":"2015-06-02","pret":-0.00345,"close":8.94}
{"ticker":"BAS","date":"2015-06-03","pret":0.02506,"close":8.5}
{"ticker":"BAS","date":"2015-06-04","pret":-0.05551,"close":8.15}
{"ticker":"BAS","date":"2015-06-05","pret":-0.03632,"close":8.42}
{"ticker":"BAS","date":"2015-06-08","pret":0.02916,"close":8.1}
{"ticker":"BAS","date":"2015-06-09","pret":-0.01205,"close":7.93}
{"ticker":"BAS","date":"2015-06-10","pret":-0.01342,"close":8.28}
{"ticker":"BAS","date":"2015-06-11","pret":0.00368,"close":8.03}
{"ticker":"BAS","date":"2015-06-12","pret":-0.02982,"close":8.22}
{"ticker":"BAS","date":"2015-06-15","pret":0.02368,"close":7.98}
{"ticker":"BAS","date":"2015-06-16","pret":-0.02116,"close":7.71}
{"ticker":"BAS","date":"2015-06-17","pret":-0.01649,"close":7.44}
{"ticker":"BAS","date":"2015-06-18","pret":-0.04445,"close":7.46}
{"ticker":"BAS","date":"2015-06-19","pret":-0.01075,"close":7.2}
{"ticker":"BAS","date":"2015-06-22","pret":-0.02601,"close":7.31}
{"ticker":"BAS","date":"2015-06-23","pret":0.01651,"close":7.56}
{"ticker":"BAS","date":"2015-06-24","pret":0.02426,"close":7.34}
{"ticker":"BAS","date":"2015-06-25","pret":-0.02426,"close":7.16}
{"ticker":"BAS","date":"2015-06-26","pret":-0.0347,"close":7.46}
{"ticker":"BAS","date":"2015-06-29","pret":0.02235,"close":7.77}
{"ticker":"BAS","date":"2015-06-30","pret":0.07065,"close":7.55}
{"ticker":"BAS","date":"2015-07-01","pret":-0.03537,"close":6.88}
{"ticker":"BAS","date":"2015-07-02","pret":-0.07904,"close":6.84}
{"ticker":"BAS","date":"2015-07-06","pret":-0.04124,"close":6.43}
{"ticker":"BAS","date":"2015-07-07","pret":-0.04145,"close":6.6}
{"ticker":"BAS","date":"2015-07-08","pret":0.02935,"close":6.13}
{"ticker":"BAS","date":"2015-07-09","pret":-0.04038,"close":6.35}
{"ticker":"BAS","date":"2015-07-10","pret":0.02504,"close":6.29}
{"ticker":"BAS","date":"2015-07-13","pret":-0.0314,"close":6.42}
{"ticker":"BAS","date":"2015-07-14","pret":0.01896,"close":6.86}
{"ticker":"BAS","date":"2015-07-15","pret":0.05629,"close":6.57}
{"ticker":"BAS","date":"2015-07-16","pret":-0.01641,"close":6.34}
{"ticker":"BAS","date":"2015-07-17","pret":-0.04774,"close":6.07}
{"ticker":"BAS","date":"2015-07-20","pret":-0.03859,"close":6.09}
{"ticker":"BAS","date":"2015-07-21","pret":-0.00988,"close":6.25}
{"ticker":"BAS","date":"2015-07-22","pret":0.0213,"close":6.25}
{"ticker":"BAS","date":"2015-07-23","pret":0.02085,"close":6.34}
{"ticker":"BAS","date":"2015-07-24","pret":0.00317,"close":5.67}
{"ticker":"BAS","date":"2015-07-27","pret":-0.13353,"close":5.39}
{"ticker":"BAS","date":"2015-07-28","pret":-0.02194,"close":5.71}
{"ticker":"BAS","date":"2015-07-29","pret":0.0487,"close":6.25}
{"ticker":"BAS","date":"2015-07-30","pret":0.09723,"close":5.93}
{"ticker":"BAS","date":"2015-07-31","pret":-0.05753,"close":6.04}
{"ticker":"BAS","date":"2015-08-03","pret":0.01678,"close":6.07}
{"ticker":"BAS","date":"2015-08-04","pret":0.01977,"close":6.41}
{"ticker":"BAS","date":"2015-08-05","pret":0.05707,"close":6.49}
{"ticker":"BAS","date":"2015-08-06","pret":-0.00309,"close":6.63}
{"ticker":"BAS","date":"2015-08-07","pret":0.01381,"close":6.24}
{"ticker":"BAS","date":"2015-08-10","pret":-0.04841,"close":6.92}
{"ticker":"BAS","date":"2015-08-11","pret":0.08581,"close":6.7}
{"ticker":"BAS","date":"2015-08-12","pret":-0.00294,"close":6.36}
{"ticker":"BAS","date":"2015-08-13","pret":-0.07015,"close":5.84}
{"ticker":"BAS","date":"2015-08-14","pret":-0.07715,"close":5.55}
{"ticker":"BAS","date":"2015-08-17","pret":-0.06158,"close":5.06}
{"ticker":"BAS","date":"2015-08-18","pret":-0.07341,"close":4.86}
{"ticker":"BAS","date":"2015-08-19","pret":-0.05624,"close":4.27}
{"ticker":"BAS","date":"2015-08-20","pret":-0.11598,"close":4.08}
{"ticker":"BAS","date":"2015-08-21","pret":-0.10253,"close":3.7}
{"ticker":"BAS","date":"2015-08-24","pret":-0.15844,"close":3.44}
{"ticker":"BAS","date":"2015-08-25","pret":0.1429,"close":3.58}
{"ticker":"BAS","date":"2015-08-26","pret":-0.04267,"close":3.43}
{"ticker":"BAS","date":"2015-08-27","pret":-0.02763,"close":4.07}
{"ticker":"BAS","date":"2015-08-28","pret":0.13108,"close":4.7}
{"ticker":"BAS","date":"2015-08-31","pret":0.13322,"close":5.21}
{"ticker":"BAS","date":"2015-09-01","pret":0.04417,"close":4.89}
{"ticker":"BAS","date":"2015-09-02","pret":0.01835,"close":4.96}
{"ticker":"BAS","date":"2015-09-03","pret":0.01005,"close":5.51}
{"ticker":"BAS","date":"2015-09-04","pret":0.08066,"close":5.44}
{"ticker":"BAS","date":"2015-09-08","pret":0.01465,"close":5.31}
{"ticker":"BAS","date":"2015-09-09","pret":-0.04272,"close":4.9}
{"ticker":"BAS","date":"2015-09-10","pret":-0.08099,"close":4.72}
{"ticker":"BAS","date":"2015-09-11","pret":-0.07919,"close":4.11}
{"ticker":"BAS","date":"2015-09-14","pret":-0.09087,"close":3.94}
{"ticker":"BAS","date":"2015-09-15","pret":-0.03981,"close":4.17}
{"ticker":"BAS","date":"2015-09-16","pret":0.07574,"close":4.44}
{"ticker":"BAS","date":"2015-09-17","pret":0.04598,"close":4.7}
{"ticker":"BAS","date":"2015-09-18","pret":0.02002,"close":4.57}
{"ticker":"BAS","date":"2015-09-21","pret":0.02609,"close":4.63}
{"ticker":"BAS","date":"2015-09-22","pret":-0.04163,"close":4.48}
{"ticker":"BAS","date":"2015-09-23","pret":0.01333,"close":4.3}
{"ticker":"BAS","date":"2015-09-24","pret":-0.07326,"close":4.26}
{"ticker":"BAS","date":"2015-09-25","pret":0.0281,"close":4.03}
{"ticker":"BAS","date":"2015-09-28","pret":-0.09439,"close":3.61}
{"ticker":"BAS","date":"2015-09-29","pret":-0.07372,"close":3.6}
{"ticker":"BAS","date":"2015-09-30","pret":-0.0447,"close":3.3}
{"ticker":"BAS","date":"2015-10-01","pret":-0.03193,"close":3.22}
{"ticker":"BAS","date":"2015-10-02","pret":-0.06395,"close":3.43}
{"ticker":"BAS","date":"2015-10-05","pret":0.10158,"close":4.11}
{"ticker":"BAS","date":"2015-10-06","pret":0.179,"close":4.58}
{"ticker":"BAS","date":"2015-10-07","pret":0.13738,"close":4.48}
{"ticker":"BAS","date":"2015-10-08","pret":-0.08194,"close":4.66}
{"ticker":"BAS","date":"2015-10-09","pret":0.06524,"close":5.1}
{"ticker":"BAS","date":"2015-10-12","pret":0.07696,"close":4.75}
{"ticker":"BAS","date":"2015-10-13","pret":-0.09609,"close":4.28}
{"ticker":"BAS","date":"2015-10-14","pret":-0.08273,"close":4.39}
{"ticker":"BAS","date":"2015-10-15","pret":-0.02598,"close":4.42}
{"ticker":"BAS","date":"2015-10-16","pret":0.06708,"close":3.98}
{"ticker":"BAS","date":"2015-10-19","pret":-0.14672,"close":3.75}
{"ticker":"BAS","date":"2015-10-20","pret":-0.02625,"close":3.89}
{"ticker":"BAS","date":"2015-10-21","pret":0.01845,"close":3.63}
{"ticker":"BAS","date":"2015-10-22","pret":-0.03453,"close":3.74}
{"ticker":"BAS","date":"2015-10-23","pret":-0.02186,"close":3.8}
{"ticker":"BAS","date":"2015-10-26","pret":0.04589,"close":4.15}
{"ticker":"BAS","date":"2015-10-27","pret":0.05393,"close":3.55}
{"ticker":"BAS","date":"2015-10-28","pret":-0.11935,"close":3.65}
{"ticker":"BAS","date":"2015-10-29","pret":0.02228,"close":3.67}
{"ticker":"BAS","date":"2015-10-30","pret":0.01096,"close":3.71}
{"ticker":"BAS","date":"2015-11-02","pret":0.00272,"close":3.94}
{"ticker":"BAS","date":"2015-11-03","pret":0.08338,"close":4.29}
{"ticker":"BAS","date":"2015-11-04","pret":0.07232,"close":4.2}
{"ticker":"BAS","date":"2015-11-05","pret":-0.0331,"close":4.18}
{"ticker":"BAS","date":"2015-11-06","pret":-0.00724,"close":4.34}
{"ticker":"BAS","date":"2015-11-09","pret":0.0542,"close":4.36}
{"ticker":"BAS","date":"2015-11-10","pret":-0.01852,"close":4.19}
{"ticker":"BAS","date":"2015-11-11","pret":-0.04297,"close":3.78}
{"ticker":"BAS","date":"2015-11-12","pret":-0.10536,"close":3.69}
{"ticker":"BAS","date":"2015-11-13","pret":-0.01639,"close":3.61}
{"ticker":"BAS","date":"2015-11-16","pret":0,"close":3.8}
{"ticker":"BAS","date":"2015-11-17","pret":0.0218,"close":3.61}
{"ticker":"BAS","date":"2015-11-18","pret":-0.01084,"close":3.79}
{"ticker":"BAS","date":"2015-11-19","pret":0.01889,"close":3.68}
{"ticker":"BAS","date":"2015-11-20","pret":-0.01617,"close":3.63}
{"ticker":"BAS","date":"2015-11-23","pret":-0.00819,"close":3.79}
{"ticker":"BAS","date":"2015-11-24","pret":0.05853,"close":4.03}
{"ticker":"BAS","date":"2015-11-25","pret":0.02551,"close":4.1}
{"ticker":"BAS","date":"2015-11-26"}
{"ticker":"BAS","date":"2015-11-27","pret":0.01002,"close":3.77}
{"ticker":"BAS","date":"2015-11-30","pret":-0.04854,"close":3.99}
{"ticker":"BAS","date":"2015-12-01","pret":0.03852,"close":4.01}
{"ticker":"BAS","date":"2015-12-02","pret":0,"close":3.81}
{"ticker":"BAS","date":"2015-12-03","pret":-0.02036,"close":3.74}
{"ticker":"BAS","date":"2015-12-04","pret":-0.05008,"close":3.37}
{"ticker":"BAS","date":"2015-12-07","pret":-0.12661,"close":3.07}
{"ticker":"BAS","date":"2015-12-08","pret":-0.09992,"close":3.01}
{"ticker":"BAS","date":"2015-12-09","pret":0.03005,"close":3.04}
{"ticker":"BAS","date":"2015-12-10","pret":-0.0033,"close":3.04}
{"ticker":"BAS","date":"2015-12-11","pret":-0.00662,"close":2.84}
{"ticker":"BAS","date":"2015-12-14","pret":-0.09764,"close":2.57}
{"ticker":"BAS","date":"2015-12-15","pret":-0.04113,"close":2.4}
{"ticker":"BAS","date":"2015-12-16","pret":-0.07118,"close":2.42}
{"ticker":"BAS","date":"2015-12-17"}
{"ticker":"BAS","date":"2015-12-18","pret":0.05966,"close":2.56}
{"ticker":"BAS","date":"2015-12-21","pret":-0.01556,"close":2.63}
{"ticker":"BAS","date":"2015-12-22","pret":0.04972,"close":2.7}
{"ticker":"BAS","date":"2015-12-23","pret":0.05446,"close":2.96}
{"ticker":"BAS","date":"2015-12-24","pret":0.05834,"close":2.99}
{"ticker":"BAS","date":"2015-12-28","pret":-0.02703,"close":2.76}
{"ticker":"BAS","date":"2015-12-29","pret":-0.01379,"close":2.9}
{"ticker":"BAS","date":"2015-12-30","pret":-0.01047,"close":2.68}
{"ticker":"BAS","date":"2015-12-31","pret":-0.06524,"close":2.68}
{"ticker":"BAS","date":"2016-01-04","pret":-0.02657,"close":2.58}
{"ticker":"BAS","date":"2016-01-05","pret":0.01527,"close":2.49}
{"ticker":"BAX","date":"2015-01-02","pret":-0.00366,"close":73.31}
{"ticker":"BAX","date":"2015-01-05","pret":-0.01519,"close":71.49}
{"ticker":"BAX","date":"2015-01-06","pret":-0.01082,"close":71.11}
{"ticker":"BAX","date":"2015-01-07","pret":-0.00014,"close":71.45}
{"ticker":"BAX","date":"2015-01-08","pret":0.00792,"close":73.3}
{"ticker":"BAX","date":"2015-01-09","pret":0.01306,"close":72.38}
{"ticker":"BAX","date":"2015-01-12","pret":-0.00754,"close":72.72}
{"ticker":"BAX","date":"2015-01-13","pret":0.00631,"close":71.97}
{"ticker":"BAX","date":"2015-01-14","pret":-0.02296,"close":71.73}
{"ticker":"BAX","date":"2015-01-15","pret":0.00891,"close":71.48}
{"ticker":"BAX","date":"2015-01-16","pret":-0.00933,"close":72.01}
{"ticker":"BAX","date":"2015-01-20","pret":0.01624,"close":71.81}
{"ticker":"BAX","date":"2015-01-21","pret":-0.01094,"close":71.36}
{"ticker":"BAX","date":"2015-01-22","pret":0.0007,"close":72.26}
{"ticker":"BAX","date":"2015-01-23","pret":0.0032,"close":71.43}
{"ticker":"BAX","date":"2015-01-26","pret":-0.00962,"close":70.88}
{"ticker":"BAX","date":"2015-01-27","pret":-0.01141,"close":70.66}
{"ticker":"BAX","date":"2015-01-28","pret":0.00635,"close":70.16}
{"ticker":"BAX","date":"2015-01-29","pret":0.00309,"close":71.38}
{"ticker":"BAX","date":"2015-01-30","pret":-0.00337,"close":70.31}
{"ticker":"BAX","date":"2015-02-02","pret":-0.00948,"close":70.54}
{"ticker":"BAX","date":"2015-02-03","pret":0.00397,"close":70.45}
{"ticker":"BAX","date":"2015-02-04","pret":-0.00839,"close":70.07}
{"ticker":"BAX","date":"2015-02-05","pret":0.01333,"close":71.36}
{"ticker":"BAX","date":"2015-02-06","pret":0.00295,"close":70.97}
{"ticker":"BAX","date":"2015-02-09","pret":-0.00832,"close":69.72}
{"ticker":"BAX","date":"2015-02-10","pret":-0.00668,"close":70.23}
{"ticker":"BAX","date":"2015-02-11","pret":0.00014,"close":69.69}
{"ticker":"BAX","date":"2015-02-12","pret":-0.00486,"close":70.08}
{"ticker":"BAX","date":"2015-02-13","pret":-0.001,"close":70.39}
{"ticker":"BAX","date":"2015-02-17","pret":0.00258,"close":69.79}
{"ticker":"BAX","date":"2015-02-18","pret":-0.01339,"close":68.4}
{"ticker":"BAX","date":"2015-02-19","pret":-0.01181,"close":67.42}
{"ticker":"BAX","date":"2015-02-20","pret":-0.01314,"close":67.9}
{"ticker":"BAX","date":"2015-02-23","pret":0.01094,"close":68.64}
{"ticker":"BAX","date":"2015-02-24","pret":0.00878,"close":69.06}
{"ticker":"BAX","date":"2015-02-25","pret":0.00523,"close":68.86}
{"ticker":"BAX","date":"2015-02-26","pret":-0.00436,"close":68.67}
{"ticker":"BAX","date":"2015-02-27","pret":0.00102,"close":69.15}
{"ticker":"BAX","date":"2015-03-02","pret":0.00508,"close":69.96}
{"ticker":"BAX","date":"2015-03-03","pret":0.00907,"close":69.42}
{"ticker":"BAX","date":"2015-03-04","pret":-0.00474,"close":69.25}
{"ticker":"BAX","date":"2015-03-05","pret":0.00115,"close":69.21}
{"ticker":"BAX","date":"2015-03-06","pret":-0.00867,"close":67.73}
{"ticker":"BAX","date":"2015-03-09","pret":-0.0189,"close":67.7}
{"ticker":"BAX","date":"2015-03-10","pret":-0.00356,"close":67.7}
{"ticker":"BAX","date":"2015-03-11","pret":0.00916,"close":67.01}
{"ticker":"BAX","date":"2015-03-12","pret":-0.01243,"close":67}
{"ticker":"BAX","date":"2015-03-13","pret":-0.00239,"close":67.36}
{"ticker":"BAX","date":"2015-03-16","pret":0.01143,"close":68.43}
{"ticker":"BAX","date":"2015-03-17","pret":0.00515,"close":68.47}
{"ticker":"BAX","date":"2015-03-18","pret":0.00264,"close":68.55}
{"ticker":"BAX","date":"2015-03-19","pret":0.00278,"close":67.98}
{"ticker":"BAX","date":"2015-03-20","pret":-0.00161,"close":68.18}
{"ticker":"BAX","date":"2015-03-23","pret":-0.00278,"close":68.84}
{"ticker":"BAX","date":"2015-03-24","pret":0.00702,"close":68.5}
{"ticker":"BAX","date":"2015-03-25","pret":-0.00292,"close":68.14}
{"ticker":"BAX","date":"2015-03-26","pret":-0.00674,"close":68.02}
{"ticker":"BAX","date":"2015-03-27","pret":0.00557,"close":68.55}
{"ticker":"BAX","date":"2015-03-30","pret":0.00627,"close":68.76}
{"ticker":"BAX","date":"2015-03-31","pret":-0.00481,"close":68.5}
{"ticker":"BAX","date":"2015-04-01","pret":-0.0041,"close":67.54}
{"ticker":"BAX","date":"2015-04-02","pret":-0.01032,"close":68}
{"ticker":"BAX","date":"2015-04-06","pret":0.00958,"close":68.63}
{"ticker":"BAX","date":"2015-04-07","pret":0.00673,"close":69.34}
{"ticker":"BAX","date":"2015-04-08","pret":0.01058,"close":69.5}
{"ticker":"BAX","date":"2015-04-09","pret":0.00216,"close":70.15}
{"ticker":"BAX","date":"2015-04-10","pret":0.00746,"close":70.57}
{"ticker":"BAX","date":"2015-04-13","pret":0.00868,"close":69.87}
{"ticker":"BAX","date":"2015-04-14","pret":-0.01556,"close":69.98}
{"ticker":"BAX","date":"2015-04-15","pret":0.0103,"close":70.2}
{"ticker":"BAX","date":"2015-04-16","pret":-0.00271,"close":70.15}
{"ticker":"BAX","date":"2015-04-17","pret":-0.00443,"close":69.91}
{"ticker":"BAX","date":"2015-04-20","pret":0.00458,"close":70.36}
{"ticker":"BAX","date":"2015-04-21","pret":0.00555,"close":70.05}
{"ticker":"BAX","date":"2015-04-22","pret":-0.00227,"close":70.38}
{"ticker":"BAX","date":"2015-04-23","pret":0.00312,"close":71.51}
{"ticker":"BAX","date":"2015-04-24","pret":0.01226,"close":71.14}
{"ticker":"BAX","date":"2015-04-27","pret":-0.00379,"close":70.37}
{"ticker":"BAX","date":"2015-04-28","pret":-0.01573,"close":70.23}
{"ticker":"BAX","date":"2015-04-29","pret":0.00086,"close":69.75}
{"ticker":"BAX","date":"2015-04-30","pret":-0.00874,"close":68.74}
{"ticker":"BAX","date":"2015-05-01","pret":-0.00795,"close":69.43}
{"ticker":"BAX","date":"2015-05-04","pret":0.00867,"close":69.94}
{"ticker":"BAX","date":"2015-05-05","pret":0.00445,"close":69.65}
{"ticker":"BAX","date":"2015-05-06","pret":0.002,"close":68.91}
{"ticker":"BAX","date":"2015-05-07","pret":-0.01049,"close":69.33}
{"ticker":"BAX","date":"2015-05-08","pret":0.01006,"close":69.59}
{"ticker":"BAX","date":"2015-05-11","pret":-0.00761,"close":69.27}
{"ticker":"BAX","date":"2015-05-12","pret":-0.00346,"close":68.64}
{"ticker":"BAX","date":"2015-05-13","pret":-0.00813,"close":68.1}
{"ticker":"BAX","date":"2015-05-14","pret":-0.00146,"close":69.04}
{"ticker":"BAX","date":"2015-05-15","pret":0.01017,"close":69.36}
{"ticker":"BAX","date":"2015-05-18","pret":0.00332,"close":68.25}
{"ticker":"BAX","date":"2015-05-19","pret":-0.01524,"close":68.48}
{"ticker":"BAX","date":"2015-05-20","pret":0.0019,"close":67.95}
{"ticker":"BAX","date":"2015-05-21","pret":-0.00924,"close":67.54}
{"ticker":"BAX","date":"2015-05-22","pret":-0.00561,"close":67.37}
{"ticker":"BAX","date":"2015-05-26","pret":-0.00148,"close":67.22}
{"ticker":"BAX","date":"2015-05-27","pret":-0.00015,"close":67.04}
{"ticker":"BAX","date":"2015-05-28","pret":-0.00819,"close":67.15}
{"ticker":"BAX","date":"2015-05-29","pret":0.00537,"close":66.61}
{"ticker":"BAX","date":"2015-06-01","pret":-0.00612,"close":66.35}
{"ticker":"BAX","date":"2015-06-02","pret":-0.00963,"close":66.37}
{"ticker":"BAX","date":"2015-06-03","pret":0.00648,"close":65.9}
{"ticker":"BAX","date":"2015-06-04","pret":-0.01468,"close":65.62}
{"ticker":"BAX","date":"2015-06-05","pret":-0.00168,"close":65.02}
{"ticker":"BAX","date":"2015-06-08","pret":-0.00613,"close":64.54}
{"ticker":"BAX","date":"2015-06-09","pret":-0.00926,"close":64.08}
{"ticker":"BAX","date":"2015-06-10","pret":-0.00311,"close":66.02}
{"ticker":"BAX","date":"2015-06-11","pret":0.02655,"close":68.26}
{"ticker":"BAX","date":"2015-06-12","pret":0.03116,"close":68.26}
{"ticker":"BAX","date":"2015-06-15","pret":-0.0025,"close":67.94}
{"ticker":"BAX","date":"2015-06-16","pret":-0.00015,"close":67.85}
{"ticker":"BAX","date":"2015-06-17","pret":0.00206,"close":68.15}
{"ticker":"BAX","date":"2015-06-18","pret":0.00161,"close":69.25}
{"ticker":"BAX","date":"2015-06-19","pret":0.01644,"close":69.41}
{"ticker":"BAX","date":"2015-06-22","pret":0.00115,"close":70.03}
{"ticker":"BAX","date":"2015-06-23","pret":0.00832,"close":70.67}
{"ticker":"BAX","date":"2015-06-24","pret":0.01377,"close":71.64}
{"ticker":"BAX","date":"2015-06-25","pret":0.00492,"close":72.34}
{"ticker":"BAX","date":"2015-06-26","pret":0.01379,"close":71.92}
{"ticker":"BAX","date":"2015-06-29","pret":-0.0159,"close":70.65}
{"ticker":"BAX","date":"2015-06-30","pret":-0.00028,"close":69.93}
{"ticker":"BAX","date":"2015-07-01","pret":-0.63884,"close":38.86}
{"ticker":"BAX","date":"2015-07-02","pret":0.03197,"close":38.3}
{"ticker":"BAX","date":"2015-07-06","pret":-0.01612,"close":38.04}
{"ticker":"BAX","date":"2015-07-07","pret":-0.00684,"close":37.11}
{"ticker":"BAX","date":"2015-07-08","pret":-0.02431,"close":36.5}
{"ticker":"BAX","date":"2015-07-09","pret":0.0027,"close":37.02}
{"ticker":"BAX","date":"2015-07-10","pret":0.00699,"close":37.61}
{"ticker":"BAX","date":"2015-07-13","pret":0.01039,"close":37.6}
{"ticker":"BAX","date":"2015-07-14","pret":-0.00665,"close":37.73}
{"ticker":"BAX","date":"2015-07-15","pret":0.00744,"close":37.7}
{"ticker":"BAX","date":"2015-07-16","pret":0,"close":37.77}
{"ticker":"BAX","date":"2015-07-17","pret":-0.00053,"close":37.36}
{"ticker":"BAX","date":"2015-07-20","pret":-0.00825,"close":37.66}
{"ticker":"BAX","date":"2015-07-21","pret":0.00586,"close":37.85}
{"ticker":"BAX","date":"2015-07-22","pret":0.00212,"close":37.71}
{"ticker":"BAX","date":"2015-07-23","pret":0.00185,"close":37.97}
{"ticker":"BAX","date":"2015-07-24","pret":0,"close":37.64}
{"ticker":"BAX","date":"2015-07-27","pret":-0.0053,"close":37.7}
{"ticker":"BAX","date":"2015-07-28","pret":0.00953,"close":38.09}
{"ticker":"BAX","date":"2015-07-29","pret":0.00578,"close":38.5}
{"ticker":"BAX","date":"2015-07-30","pret":-0.00947,"close":40.01}
{"ticker":"BAX","date":"2015-07-31","pret":0.04977,"close":40.08}
{"ticker":"BAX","date":"2015-08-03","pret":0.00427,"close":39.51}
{"ticker":"BAX","date":"2015-08-04","pret":0.0122,"close":40.31}
{"ticker":"BAX","date":"2015-08-05","pret":0.0037,"close":42.13}
{"ticker":"BAX","date":"2015-08-06","pret":0.03226,"close":41.93}
{"ticker":"BAX","date":"2015-08-07","pret":0.00119,"close":41.88}
{"ticker":"BAX","date":"2015-08-10","pret":0.00214,"close":42.04}
{"ticker":"BAX","date":"2015-08-11","pret":-0.00812,"close":41.76}
{"ticker":"BAX","date":"2015-08-12","pret":-0.00312,"close":40.82}
{"ticker":"BAX","date":"2015-08-13","pret":-0.01821,"close":40.82}
{"ticker":"BAX","date":"2015-08-14","pret":0.00708,"close":40.9}
{"ticker":"BAX","date":"2015-08-17","pret":-0.00855,"close":40.76}
{"ticker":"BAX","date":"2015-08-18","pret":-0.00147,"close":40.59}
{"ticker":"BAX","date":"2015-08-19","pret":-0.00517,"close":40.14}
{"ticker":"BAX","date":"2015-08-20","pret":-0.01193,"close":39.61}
{"ticker":"BAX","date":"2015-08-21","pret":-0.01893,"close":38.28}
{"ticker":"BAX","date":"2015-08-24","pret":-0.07621,"close":37.17}
{"ticker":"BAX","date":"2015-08-25","pret":0.04358,"close":36.97}
{"ticker":"BAX","date":"2015-08-26","pret":-0.00979,"close":37.67}
{"ticker":"BAX","date":"2015-08-27","pret":0.00926,"close":38.59}
{"ticker":"BAX","date":"2015-08-28","pret":0.01386,"close":38.75}
{"ticker":"BAX","date":"2015-08-31","pret":0.00389,"close":38.45}
{"ticker":"BAX","date":"2015-09-01","pret":-0.02568,"close":37.23}
{"ticker":"BAX","date":"2015-09-02","pret":-0.00106,"close":37.4}
{"ticker":"BAX","date":"2015-09-03","pret":-0.0024,"close":37.05}
{"ticker":"BAX","date":"2015-09-04","pret":-0.02645,"close":36.14}
{"ticker":"BAX","date":"2015-09-08","pret":0.00736,"close":36.51}
{"ticker":"BAX","date":"2015-09-09","pret":0.00569,"close":36.31}
{"ticker":"BAX","date":"2015-09-10","pret":-0.02156,"close":36.07}
{"ticker":"BAX","date":"2015-09-11","pret":-0.0097,"close":36.02}
{"ticker":"BAX","date":"2015-09-14","pret":0.00167,"close":35.97}
{"ticker":"BAX","date":"2015-09-15","pret":-0.00111,"close":36.25}
{"ticker":"BAX","date":"2015-09-16","pret":0.00997,"close":36.21}
{"ticker":"BAX","date":"2015-09-17","pret":-0.00083,"close":36.35}
{"ticker":"BAX","date":"2015-09-18","pret":-0.00998,"close":36.25}
{"ticker":"BAX","date":"2015-09-21","pret":0.01521,"close":35.95}
{"ticker":"BAX","date":"2015-09-22","pret":-0.0236,"close":35.48}
{"ticker":"BAX","date":"2015-09-23","pret":-0.00028,"close":35.76}
{"ticker":"BAX","date":"2015-09-24","pret":-0.00084,"close":35.29}
{"ticker":"BAX","date":"2015-09-25","pret":-0.00056,"close":34.45}
{"ticker":"BAX","date":"2015-09-28","pret":-0.03669,"close":32.59}
{"ticker":"BAX","date":"2015-09-29","pret":-0.05122,"close":32.69}
{"ticker":"BAX","date":"2015-09-30","pret":0.01736,"close":32.85}
{"ticker":"BAX","date":"2015-10-01","pret":-0.01277,"close":32.73}
{"ticker":"BAX","date":"2015-10-02","pret":-0.00829,"close":33.55}
{"ticker":"BAX","date":"2015-10-05","pret":0.04257,"close":33.3}
{"ticker":"BAX","date":"2015-10-06","pret":-0.01489,"close":32.27}
{"ticker":"BAX","date":"2015-10-07","pret":-0.02923,"close":32.91}
{"ticker":"BAX","date":"2015-10-08","pret":0.01715,"close":33.25}
{"ticker":"BAX","date":"2015-10-09","pret":0.00786,"close":33.21}
{"ticker":"BAX","date":"2015-10-12","pret":-0.0006,"close":33.47}
{"ticker":"BAX","date":"2015-10-13","pret":0.00511,"close":33.1}
{"ticker":"BAX","date":"2015-10-14","pret":-0.00632,"close":33.05}
{"ticker":"BAX","date":"2015-10-15","pret":0.0009,"close":33.7}
{"ticker":"BAX","date":"2015-10-16","pret":0.02089,"close":33.92}
{"ticker":"BAX","date":"2015-10-19","pret":0,"close":34.02}
{"ticker":"BAX","date":"2015-10-20","pret":0.00324,"close":34.26}
{"ticker":"BAX","date":"2015-10-21","pret":0.01519,"close":35.6}
{"ticker":"BAX","date":"2015-10-22","pret":0.03308,"close":34.92}
{"ticker":"BAX","date":"2015-10-23","pret":-0.01469,"close":35.4}
{"ticker":"BAX","date":"2015-10-26","pret":0.00963,"close":35.91}
{"ticker":"BAX","date":"2015-10-27","pret":0.01622,"close":36.64}
{"ticker":"BAX","date":"2015-10-28","pret":0.01432,"close":37.25}
{"ticker":"BAX","date":"2015-10-29","pret":0.01681,"close":37.59}
{"ticker":"BAX","date":"2015-10-30","pret":0.01096,"close":37.39}
{"ticker":"BAX","date":"2015-11-02","pret":-0.0024,"close":37.77}
{"ticker":"BAX","date":"2015-11-03","pret":0.00717,"close":38.22}
{"ticker":"BAX","date":"2015-11-04","pret":0.00975,"close":37.57}
{"ticker":"BAX","date":"2015-11-05","pret":-0.01107,"close":37.55}
{"ticker":"BAX","date":"2015-11-06","pret":-0.00745,"close":37.97}
{"ticker":"BAX","date":"2015-11-09","pret":0.00957,"close":37.66}
{"ticker":"BAX","date":"2015-11-10","pret":-0.0061,"close":37.98}
{"ticker":"BAX","date":"2015-11-11","pret":0.01111,"close":37.88}
{"ticker":"BAX","date":"2015-11-12","pret":-0.01351,"close":37.46}
{"ticker":"BAX","date":"2015-11-13","pret":0.0008,"close":37.57}
{"ticker":"BAX","date":"2015-11-16","pret":-0.00374,"close":37.93}
{"ticker":"BAX","date":"2015-11-17","pret":0.01408,"close":37.77}
{"ticker":"BAX","date":"2015-11-18","pret":0,"close":38.07}
{"ticker":"BAX","date":"2015-11-19","pret":0.00106,"close":37.91}
{"ticker":"BAX","date":"2015-11-20","pret":0.00421,"close":38.31}
{"ticker":"BAX","date":"2015-11-23","pret":0.0034,"close":38.07}
{"ticker":"BAX","date":"2015-11-24","pret":-0.01396,"close":38.04}
{"ticker":"BAX","date":"2015-11-25","pret":0.00976,"close":37.88}
{"ticker":"BAX","date":"2015-11-26"}
{"ticker":"BAX","date":"2015-11-27","pret":-0.00632,"close":37.68}
{"ticker":"BAX","date":"2015-11-30","pret":-0.00291,"close":37.65}
{"ticker":"BAX","date":"2015-12-01","pret":0.00397,"close":37.94}
{"ticker":"BAX","date":"2015-12-02","pret":0.00079,"close":37.36}
{"ticker":"BAX","date":"2015-12-03","pret":-0.01167,"close":36.87}
{"ticker":"BAX","date":"2015-12-04","pret":-0.01506,"close":37.54}
{"ticker":"BAX","date":"2015-12-07","pret":0.01586,"close":37.73}
{"ticker":"BAX","date":"2015-12-08","pret":0,"close":37.2}
{"ticker":"BAX","date":"2015-12-09","pret":-0.01586,"close":36.77}
{"ticker":"BAX","date":"2015-12-10","pret":-0.0019,"close":37.28}
{"ticker":"BAX","date":"2015-12-11","pret":0.00136,"close":36.84}
{"ticker":"BAX","date":"2015-12-14","pret":-0.00108,"close":36.53}
{"ticker":"BAX","date":"2015-12-15","pret":-0.00163,"close":37.26}
{"ticker":"BAX","date":"2015-12-16","pret":0.01645,"close":37.83}
{"ticker":"BAX","date":"2015-12-17"}
{"ticker":"BAX","date":"2015-12-18","pret":-0.00161,"close":36.65}
{"ticker":"BAX","date":"2015-12-21","pret":-0.0162,"close":36.68}
{"ticker":"BAX","date":"2015-12-22","pret":0.0019,"close":37.62}
{"ticker":"BAX","date":"2015-12-23","pret":0.02416,"close":38.14}
{"ticker":"BAX","date":"2015-12-24","pret":0.00924,"close":38.15}
{"ticker":"BAX","date":"2015-12-28","pret":-0.00105,"close":38.14}
{"ticker":"BAX","date":"2015-12-29","pret":0.00968,"close":38.56}
{"ticker":"BAX","date":"2015-12-30","pret":0.00234,"close":38.05}
{"ticker":"BAX","date":"2015-12-31","pret":-0.01624,"close":38.15}
{"ticker":"BAX","date":"2016-01-04","pret":-0.0053,"close":37.17}
{"ticker":"BAX","date":"2016-01-05","pret":-0.01337,"close":37.32}
{"ticker":"BBBY","date":"2015-01-02","pret":0.02766,"close":76.73}
{"ticker":"BBBY","date":"2015-01-05","pret":-0.02374,"close":75.85}
{"ticker":"BBBY","date":"2015-01-06","pret":-0.00052,"close":75.42}
{"ticker":"BBBY","date":"2015-01-07","pret":-0.00721,"close":78.21}
{"ticker":"BBBY","date":"2015-01-08","pret":0.03084,"close":79.45}
{"ticker":"BBBY","date":"2015-01-09","pret":-0.04328,"close":74.09}
{"ticker":"BBBY","date":"2015-01-12","pret":-0.01045,"close":73.42}
{"ticker":"BBBY","date":"2015-01-13","pret":-0.00689,"close":74.15}
{"ticker":"BBBY","date":"2015-01-14","pret":-0.00871,"close":74.15}
{"ticker":"BBBY","date":"2015-01-15","pret":0.01506,"close":72.16}
{"ticker":"BBBY","date":"2015-01-16","pret":-0.03217,"close":73.54}
{"ticker":"BBBY","date":"2015-01-20","pret":0.02188,"close":73.31}
{"ticker":"BBBY","date":"2015-01-21","pret":-0.00724,"close":74.74}
{"ticker":"BBBY","date":"2015-01-22","pret":0.02865,"close":76.11}
{"ticker":"BBBY","date":"2015-01-23","pret":0.01271,"close":76.62}
{"ticker":"BBBY","date":"2015-01-26","pret":0.01553,"close":78.02}
{"ticker":"BBBY","date":"2015-01-27","pret":0.00246,"close":77.42}
{"ticker":"BBBY","date":"2015-01-28","pret":0.00026,"close":76.54}
{"ticker":"BBBY","date":"2015-01-29","pret":-0.0113,"close":76.85}
{"ticker":"BBBY","date":"2015-01-30","pret":-0.00104,"close":74.77}
{"ticker":"BBBY","date":"2015-02-02","pret":-0.02034,"close":75.66}
{"ticker":"BBBY","date":"2015-02-03","pret":0.01654,"close":77.53}
{"ticker":"BBBY","date":"2015-02-04","pret":0.01433,"close":78.51}
{"ticker":"BBBY","date":"2015-02-05","pret":0.0085,"close":79}
{"ticker":"BBBY","date":"2015-02-06","pret":0.01414,"close":78.2}
{"ticker":"BBBY","date":"2015-02-09","pret":-0.01491,"close":77.5}
{"ticker":"BBBY","date":"2015-02-10","pret":0.00128,"close":78.61}
{"ticker":"BBBY","date":"2015-02-11","pret":-0.00798,"close":78.25}
{"ticker":"BBBY","date":"2015-02-12","pret":0.01539,"close":78.4}
{"ticker":"BBBY","date":"2015-02-13","pret":-0.00089,"close":77.91}
{"ticker":"BBBY","date":"2015-02-17","pret":-0.01411,"close":77.66}
{"ticker":"BBBY","date":"2015-02-18","pret":0.00129,"close":76.95}
{"ticker":"BBBY","date":"2015-02-19","pret":-0.00907,"close":76.06}
{"ticker":"BBBY","date":"2015-02-20","pret":-0.00797,"close":76.88}
{"ticker":"BBBY","date":"2015-02-23","pret":0.01044,"close":76.58}
{"ticker":"BBBY","date":"2015-02-24","pret":-0.00678,"close":76.16}
{"ticker":"BBBY","date":"2015-02-25","pret":-0.01025,"close":74.88}
{"ticker":"BBBY","date":"2015-02-26","pret":-0.01263,"close":73.75}
{"ticker":"BBBY","date":"2015-02-27","pret":-0.00537,"close":74.66}
{"ticker":"BBBY","date":"2015-03-02","pret":0.00657,"close":75.67}
{"ticker":"BBBY","date":"2015-03-03","pret":0.00905,"close":74.84}
{"ticker":"BBBY","date":"2015-03-04","pret":-0.01427,"close":74.36}
{"ticker":"BBBY","date":"2015-03-05","pret":-0.00161,"close":74.39}
{"ticker":"BBBY","date":"2015-03-06","pret":-0.00472,"close":73.66}
{"ticker":"BBBY","date":"2015-03-09","pret":-0.0091,"close":74.83}
{"ticker":"BBBY","date":"2015-03-10","pret":0.01557,"close":73.97}
{"ticker":"BBBY","date":"2015-03-11","pret":-0.00323,"close":73.88}
{"ticker":"BBBY","date":"2015-03-12","pret":0.00014,"close":74.97}
{"ticker":"BBBY","date":"2015-03-13","pret":0.00604,"close":75.05}
{"ticker":"BBBY","date":"2015-03-16","pret":0.01105,"close":76.78}
{"ticker":"BBBY","date":"2015-03-17","pret":0.01185,"close":76.14}
{"ticker":"BBBY","date":"2015-03-18","pret":-0.00815,"close":75.87}
{"ticker":"BBBY","date":"2015-03-19","pret":-0.00569,"close":75.61}
{"ticker":"BBBY","date":"2015-03-20","pret":0.00595,"close":74.87}
{"ticker":"BBBY","date":"2015-03-23","pret":-0.01101,"close":75.31}
{"ticker":"BBBY","date":"2015-03-24","pret":0.00187,"close":75.37}
{"ticker":"BBBY","date":"2015-03-25","pret":0.00677,"close":75.02}
{"ticker":"BBBY","date":"2015-03-26","pret":-0.01278,"close":73.78}
{"ticker":"BBBY","date":"2015-03-27","pret":-0.0082,"close":75.46}
{"ticker":"BBBY","date":"2015-03-30","pret":0.02468,"close":76.43}
{"ticker":"BBBY","date":"2015-03-31","pret":0.00696,"close":76.78}
{"ticker":"BBBY","date":"2015-04-01","pret":0,"close":76.33}
{"ticker":"BBBY","date":"2015-04-02","pret":-0.00314,"close":76.8}
{"ticker":"BBBY","date":"2015-04-06","pret":0.00092,"close":77.49}
{"ticker":"BBBY","date":"2015-04-07","pret":0.02256,"close":76.7}
{"ticker":"BBBY","date":"2015-04-08","pret":-0.02506,"close":77.68}
{"ticker":"BBBY","date":"2015-04-09","pret":-0.01417,"close":73.46}
{"ticker":"BBBY","date":"2015-04-10","pret":-0.02375,"close":73.43}
{"ticker":"BBBY","date":"2015-04-13","pret":0.00096,"close":73.2}
{"ticker":"BBBY","date":"2015-04-14","pret":0.00054,"close":73.38}
{"ticker":"BBBY","date":"2015-04-15","pret":-0.0015,"close":73.02}
{"ticker":"BBBY","date":"2015-04-16","pret":-0.0085,"close":72.62}
{"ticker":"BBBY","date":"2015-04-17","pret":-0.00719,"close":71.46}
{"ticker":"BBBY","date":"2015-04-20","pret":-0.00139,"close":72.31}
{"ticker":"BBBY","date":"2015-04-21","pret":0.00747,"close":72.49}
{"ticker":"BBBY","date":"2015-04-22","pret":-0.00207,"close":72.38}
{"ticker":"BBBY","date":"2015-04-23","pret":-0.00235,"close":72.8}
{"ticker":"BBBY","date":"2015-04-24","pret":0.00318,"close":72.52}
{"ticker":"BBBY","date":"2015-04-27","pret":0.00124,"close":71.04}
{"ticker":"BBBY","date":"2015-04-28","pret":-0.02259,"close":71.19}
{"ticker":"BBBY","date":"2015-04-29","pret":-0.00381,"close":70.97}
{"ticker":"BBBY","date":"2015-04-30","pret":-0.00269,"close":70.46}
{"ticker":"BBBY","date":"2015-05-01","pret":0.00099,"close":71.41}
{"ticker":"BBBY","date":"2015-05-04","pret":0.01534,"close":72.01}
{"ticker":"BBBY","date":"2015-05-05","pret":0.00112,"close":71.06}
{"ticker":"BBBY","date":"2015-05-06","pret":-0.0063,"close":70.49}
{"ticker":"BBBY","date":"2015-05-07","pret":-0.01499,"close":70.6}
{"ticker":"BBBY","date":"2015-05-08","pret":0.01555,"close":71.44}
{"ticker":"BBBY","date":"2015-05-11","pret":-0.00211,"close":70.3}
{"ticker":"BBBY","date":"2015-05-12","pret":-0.01373,"close":70.14}
{"ticker":"BBBY","date":"2015-05-13","pret":0.00128,"close":69.76}
{"ticker":"BBBY","date":"2015-05-14","pret":-0.00057,"close":69.65}
{"ticker":"BBBY","date":"2015-05-15","pret":-0.00614,"close":73.35}
{"ticker":"BBBY","date":"2015-05-18","pret":0.04346,"close":73.77}
{"ticker":"BBBY","date":"2015-05-19","pret":0.01592,"close":72.97}
{"ticker":"BBBY","date":"2015-05-20","pret":-0.01647,"close":71.44}
{"ticker":"BBBY","date":"2015-05-21","pret":-0.0194,"close":71.69}
{"ticker":"BBBY","date":"2015-05-22","pret":0.0053,"close":71.76}
{"ticker":"BBBY","date":"2015-05-26","pret":-0.00167,"close":70.67}
{"ticker":"BBBY","date":"2015-05-27","pret":-0.01122,"close":71.15}
{"ticker":"BBBY","date":"2015-05-28","pret":0.0045,"close":71.76}
{"ticker":"BBBY","date":"2015-05-29","pret":0.0063,"close":71.32}
{"ticker":"BBBY","date":"2015-06-01","pret":-0.00168,"close":71.53}
{"ticker":"BBBY","date":"2015-06-02","pret":-0.0035,"close":71.07}
{"ticker":"BBBY","date":"2015-06-03","pret":-0.0045,"close":70.59}
{"ticker":"BBBY","date":"2015-06-04","pret":-0.0082,"close":70.11}
{"ticker":"BBBY","date":"2015-06-05","pret":-0.00327,"close":69.81}
{"ticker":"BBBY","date":"2015-06-08","pret":-0.006,"close":69.43}
{"ticker":"BBBY","date":"2015-06-09","pret":0,"close":68.85}
{"ticker":"BBBY","date":"2015-06-10","pret":-0.01139,"close":69.77}
{"ticker":"BBBY","date":"2015-06-11","pret":0.01625,"close":69.79}
{"ticker":"BBBY","date":"2015-06-12","pret":-0.00816,"close":69.96}
{"ticker":"BBBY","date":"2015-06-15","pret":0.00129,"close":69.3}
{"ticker":"BBBY","date":"2015-06-16","pret":-0.00374,"close":69.68}
{"ticker":"BBBY","date":"2015-06-17","pret":0.00518,"close":70.07}
{"ticker":"BBBY","date":"2015-06-18","pret":0.00829,"close":71.1}
{"ticker":"BBBY","date":"2015-06-19","pret":0.01033,"close":70.74}
{"ticker":"BBBY","date":"2015-06-22","pret":0.00042,"close":70.51}
{"ticker":"BBBY","date":"2015-06-23","pret":-0.00451,"close":70.75}
{"ticker":"BBBY","date":"2015-06-24","pret":0.00296,"close":70.34}
{"ticker":"BBBY","date":"2015-06-25","pret":-0.03821,"close":69.23}
{"ticker":"BBBY","date":"2015-06-26","pret":0.01092,"close":71.11}
{"ticker":"BBBY","date":"2015-06-29","pret":0.01823,"close":68.77}
{"ticker":"BBBY","date":"2015-06-30","pret":-0.01216,"close":68.98}
{"ticker":"BBBY","date":"2015-07-01","pret":-0.0013,"close":69.45}
{"ticker":"BBBY","date":"2015-07-02","pret":0.00345,"close":69.05}
{"ticker":"BBBY","date":"2015-07-06","pret":-0.01534,"close":68.72}
{"ticker":"BBBY","date":"2015-07-07","pret":0.00785,"close":69.14}
{"ticker":"BBBY","date":"2015-07-08","pret":-0.00537,"close":68.09}
{"ticker":"BBBY","date":"2015-07-09","pret":0.00378,"close":67.37}
{"ticker":"BBBY","date":"2015-07-10","pret":-0.01166,"close":67.92}
{"ticker":"BBBY","date":"2015-07-13","pret":-0.00015,"close":69.1}
{"ticker":"BBBY","date":"2015-07-14","pret":0.01398,"close":68.8}
{"ticker":"BBBY","date":"2015-07-15","pret":-0.00668,"close":69.03}
{"ticker":"BBBY","date":"2015-07-16","pret":0.01072,"close":69.46}
{"ticker":"BBBY","date":"2015-07-17","pret":-0.00274,"close":68.25}
{"ticker":"BBBY","date":"2015-07-20","pret":-0.00914,"close":67.93}
{"ticker":"BBBY","date":"2015-07-21","pret":-0.00967,"close":67.41}
{"ticker":"BBBY","date":"2015-07-22","pret":-0.00576,"close":67.63}
{"ticker":"BBBY","date":"2015-07-23","pret":-0.00119,"close":67.27}
{"ticker":"BBBY","date":"2015-07-24","pret":0.00074,"close":65.8}
{"ticker":"BBBY","date":"2015-07-27","pret":-0.02748,"close":65.09}
{"ticker":"BBBY","date":"2015-07-28","pret":-0.00734,"close":65.3}
{"ticker":"BBBY","date":"2015-07-29","pret":-0.00107,"close":64.94}
{"ticker":"BBBY","date":"2015-07-30","pret":-0.00554,"close":65.23}
{"ticker":"BBBY","date":"2015-07-31","pret":0.01197,"close":65.23}
{"ticker":"BBBY","date":"2015-08-03","pret":-0.00046,"close":64.37}
{"ticker":"BBBY","date":"2015-08-04","pret":-0.01445,"close":64.44}
{"ticker":"BBBY","date":"2015-08-05","pret":0.00124,"close":64.06}
{"ticker":"BBBY","date":"2015-08-06","pret":-0.00995,"close":63.19}
{"ticker":"BBBY","date":"2015-08-07","pret":-0.01321,"close":63.3}
{"ticker":"BBBY","date":"2015-08-10","pret":0.00992,"close":64}
{"ticker":"BBBY","date":"2015-08-11","pret":-0.00487,"close":63.84}
{"ticker":"BBBY","date":"2015-08-12","pret":-0.00016,"close":63.91}
{"ticker":"BBBY","date":"2015-08-13","pret":0.00409,"close":63.67}
{"ticker":"BBBY","date":"2015-08-14","pret":-0.00267,"close":63.31}
{"ticker":"BBBY","date":"2015-08-17","pret":-0.00948,"close":63.27}
{"ticker":"BBBY","date":"2015-08-18","pret":0.00932,"close":63.51}
{"ticker":"BBBY","date":"2015-08-19","pret":-0.00695,"close":63.53}
{"ticker":"BBBY","date":"2015-08-20","pret":-0.00333,"close":62.78}
{"ticker":"BBBY","date":"2015-08-21","pret":-0.01103,"close":61.87}
{"ticker":"BBBY","date":"2015-08-24","pret":-0.04017,"close":59.93}
{"ticker":"BBBY","date":"2015-08-25","pret":0.01675,"close":60.07}
{"ticker":"BBBY","date":"2015-08-26","pret":0.0077,"close":61.21}
{"ticker":"BBBY","date":"2015-08-27","pret":0.00472,"close":62.5}
{"ticker":"BBBY","date":"2015-08-28","pret":0.01404,"close":62.32}
{"ticker":"BBBY","date":"2015-08-31","pret":-0.0045,"close":62.11}
{"ticker":"BBBY","date":"2015-09-01","pret":-0.01884,"close":60.86}
{"ticker":"BBBY","date":"2015-09-02","pret":0.01287,"close":62}
{"ticker":"BBBY","date":"2015-09-03","pret":0.00581,"close":62.3}
{"ticker":"BBBY","date":"2015-09-04","pret":-0.01035,"close":62.09}
{"ticker":"BBBY","date":"2015-09-08","pret":0.01901,"close":63.33}
{"ticker":"BBBY","date":"2015-09-09","pret":0.02022,"close":62.62}
{"ticker":"BBBY","date":"2015-09-10","pret":-0.02374,"close":62.16}
{"ticker":"BBBY","date":"2015-09-11","pret":-0.00723,"close":61.5}
{"ticker":"BBBY","date":"2015-09-14","pret":-0.00761,"close":61.14}
{"ticker":"BBBY","date":"2015-09-15","pret":-0.00277,"close":61.84}
{"ticker":"BBBY","date":"2015-09-16","pret":0.00374,"close":62.14}
{"ticker":"BBBY","date":"2015-09-17","pret":0.01082,"close":61.88}
{"ticker":"BBBY","date":"2015-09-18","pret":-0.01424,"close":59.97}
{"ticker":"BBBY","date":"2015-09-21","pret":-0.02357,"close":60.49}
{"ticker":"BBBY","date":"2015-09-22","pret":0.00383,"close":60.07}
{"ticker":"BBBY","date":"2015-09-23","pret":-0.00333,"close":59.84}
{"ticker":"BBBY","date":"2015-09-24","pret":-0.00652,"close":59.33}
{"ticker":"BBBY","date":"2015-09-25","pret":-0.00471,"close":59.79}
{"ticker":"BBBY","date":"2015-09-28","pret":0.00722,"close":57.15}
{"ticker":"BBBY","date":"2015-09-29","pret":-0.04485,"close":56.52}
{"ticker":"BBBY","date":"2015-09-30","pret":-0.00509,"close":57.02}
{"ticker":"BBBY","date":"2015-10-01","pret":0.00264,"close":57.61}
{"ticker":"BBBY","date":"2015-10-02","pret":-0.0014,"close":57.39}
{"ticker":"BBBY","date":"2015-10-05","pret":0.02156,"close":59.4}
{"ticker":"BBBY","date":"2015-10-06","pret":0.01655,"close":59.7}
{"ticker":"BBBY","date":"2015-10-07","pret":0.0111,"close":58.94}
{"ticker":"BBBY","date":"2015-10-08","pret":-0.01687,"close":59.22}
{"ticker":"BBBY","date":"2015-10-09","pret":0.00763,"close":58.98}
{"ticker":"BBBY","date":"2015-10-12","pret":-0.0044,"close":58.91}
{"ticker":"BBBY","date":"2015-10-13","pret":-0.00238,"close":58.08}
{"ticker":"BBBY","date":"2015-10-14","pret":-0.01438,"close":57.35}
{"ticker":"BBBY","date":"2015-10-15","pret":-0.00432,"close":57.91}
{"ticker":"BBBY","date":"2015-10-16","pret":0.00467,"close":58.29}
{"ticker":"BBBY","date":"2015-10-19","pret":0.00499,"close":58.65}
{"ticker":"BBBY","date":"2015-10-20","pret":0.00291,"close":58.46}
{"ticker":"BBBY","date":"2015-10-21","pret":0.00801,"close":57.72}
{"ticker":"BBBY","date":"2015-10-22","pret":-0.01556,"close":58.69}
{"ticker":"BBBY","date":"2015-10-23","pret":0.0225,"close":59.21}
{"ticker":"BBBY","date":"2015-10-26","pret":-0.00219,"close":59.05}
{"ticker":"BBBY","date":"2015-10-27","pret":-0.00661,"close":57.66}
{"ticker":"BBBY","date":"2015-10-28","pret":-0.01387,"close":58.16}
{"ticker":"BBBY","date":"2015-10-29","pret":-0.00294,"close":57.68}
{"ticker":"BBBY","date":"2015-10-30","pret":0.00156,"close":59.63}
{"ticker":"BBBY","date":"2015-11-02","pret":0.03127,"close":59.95}
{"ticker":"BBBY","date":"2015-11-03","pret":-0.00151,"close":61.32}
{"ticker":"BBBY","date":"2015-11-04","pret":0.02417,"close":60.23}
{"ticker":"BBBY","date":"2015-11-05","pret":-0.01118,"close":60.94}
{"ticker":"BBBY","date":"2015-11-06","pret":0.00446,"close":61.25}
{"ticker":"BBBY","date":"2015-11-09","pret":0.00575,"close":60.11}
{"ticker":"BBBY","date":"2015-11-10","pret":-0.01901,"close":59.55}
{"ticker":"BBBY","date":"2015-11-11","pret":-0.00234,"close":57.05}
{"ticker":"BBBY","date":"2015-11-12","pret":-0.05465,"close":56.67}
{"ticker":"BBBY","date":"2015-11-13","pret":-0.01012,"close":53.53}
{"ticker":"BBBY","date":"2015-11-16","pret":-0.05201,"close":53.36}
{"ticker":"BBBY","date":"2015-11-17","pret":0.00338,"close":53.07}
{"ticker":"BBBY","date":"2015-11-18","pret":0,"close":54.09}
{"ticker":"BBBY","date":"2015-11-19","pret":0.0169,"close":53.81}
{"ticker":"BBBY","date":"2015-11-20","pret":-0.00888,"close":53.62}
{"ticker":"BBBY","date":"2015-11-23","pret":0.00186,"close":52.89}
{"ticker":"BBBY","date":"2015-11-24","pret":-0.02726,"close":54.13}
{"ticker":"BBBY","date":"2015-11-25","pret":0.02485,"close":55.13}
{"ticker":"BBBY","date":"2015-11-26"}
{"ticker":"BBBY","date":"2015-11-27","pret":0.0257,"close":55.43}
{"ticker":"BBBY","date":"2015-11-30","pret":0.0047,"close":54.52}
{"ticker":"BBBY","date":"2015-12-01","pret":-0.01692,"close":53.88}
{"ticker":"BBBY","date":"2015-12-02","pret":-0.00589,"close":53.74}
{"ticker":"BBBY","date":"2015-12-03","pret":-0.01207,"close":53.36}
{"ticker":"BBBY","date":"2015-12-04","pret":-0.00262,"close":54.39}
{"ticker":"BBBY","date":"2015-12-07","pret":0.01874,"close":54.32}
{"ticker":"BBBY","date":"2015-12-08","pret":-0.00979,"close":53.85}
{"ticker":"BBBY","date":"2015-12-09","pret":-0.00839,"close":53.42}
{"ticker":"BBBY","date":"2015-12-10","pret":0.00206,"close":53.88}
{"ticker":"BBBY","date":"2015-12-11","pret":-0.00957,"close":52.63}
{"ticker":"BBBY","date":"2015-12-14","pret":0.00938,"close":52.2}
{"ticker":"BBBY","date":"2015-12-15","pret":-0.01886,"close":52.79}
{"ticker":"BBBY","date":"2015-12-16","pret":0.00361,"close":53.58}
{"ticker":"BBBY","date":"2015-12-17"}
{"ticker":"BBBY","date":"2015-12-18","pret":-0.00915,"close":50.16}
{"ticker":"BBBY","date":"2015-12-21","pret":-0.0317,"close":50.36}
{"ticker":"BBBY","date":"2015-12-22","pret":0.00059,"close":51.32}
{"ticker":"BBBY","date":"2015-12-23","pret":-0.05104,"close":48.97}
{"ticker":"BBBY","date":"2015-12-24","pret":0.01301,"close":48.95}
{"ticker":"BBBY","date":"2015-12-28","pret":0,"close":48.73}
{"ticker":"BBBY","date":"2015-12-29","pret":0.00082,"close":48.89}
{"ticker":"BBBY","date":"2015-12-30","pret":0.00123,"close":48.61}
{"ticker":"BBBY","date":"2015-12-31","pret":-0.00678,"close":48.25}
{"ticker":"BBBY","date":"2016-01-04","pret":-0.01914,"close":48.47}
{"ticker":"BBBY","date":"2016-01-05","pret":0.01811,"close":49.04}
{"ticker":"BBCN","date":"2015-01-02","pret":-0.00484,"close":14.08}
{"ticker":"BBCN","date":"2015-01-05","pret":-0.03099,"close":13.63}
{"ticker":"BBCN","date":"2015-01-06","pret":-0.02609,"close":13.21}
{"ticker":"BBCN","date":"2015-01-07","pret":-0.02152,"close":13.27}
{"ticker":"BBCN","date":"2015-01-08","pret":0.0015,"close":13.71}
{"ticker":"BBCN","date":"2015-01-09","pret":0.02588,"close":13.33}
{"ticker":"BBCN","date":"2015-01-12","pret":-0.02738,"close":13.28}
{"ticker":"BBCN","date":"2015-01-13","pret":0.00374,"close":13.23}
{"ticker":"BBCN","date":"2015-01-14","pret":-0.02651,"close":12.99}
{"ticker":"BBCN","date":"2015-01-15","pret":-0.00154,"close":12.92}
{"ticker":"BBCN","date":"2015-01-16","pret":-0.01082,"close":13.19}
{"ticker":"BBCN","date":"2015-01-20","pret":0.02985,"close":13.11}
{"ticker":"BBCN","date":"2015-01-21","pret":-0.01138,"close":12.97}
{"ticker":"BBCN","date":"2015-01-22","pret":-0.00306,"close":13.62}
{"ticker":"BBCN","date":"2015-01-23","pret":0.04122,"close":13.47}
{"ticker":"BBCN","date":"2015-01-26","pret":-0.00885,"close":13.62}
{"ticker":"BBCN","date":"2015-01-27","pret":0.03637,"close":13.81}
{"ticker":"BBCN","date":"2015-01-28","pret":-0.04455,"close":13.08}
{"ticker":"BBCN","date":"2015-01-29","pret":-0.02649,"close":13.15}
{"ticker":"BBCN","date":"2015-01-30","pret":0.00077,"close":12.95}
{"ticker":"BBCN","date":"2015-02-02","pret":-0.00538,"close":13.34}
{"ticker":"BBCN","date":"2015-02-03","pret":0.03854,"close":13.76}
{"ticker":"BBCN","date":"2015-02-04","pret":0.01179,"close":13.46}
{"ticker":"BBCN","date":"2015-02-05","pret":-0.00809,"close":13.69}
{"ticker":"BBCN","date":"2015-02-06","pret":0.01684,"close":13.98}
{"ticker":"BBCN","date":"2015-02-09","pret":0.01155,"close":13.35}
{"ticker":"BBCN","date":"2015-02-10","pret":-0.0321,"close":13.24}
{"ticker":"BBCN","date":"2015-02-11","pret":-0.0172,"close":13.24}
{"ticker":"BBCN","date":"2015-02-12","pret":0.00452,"close":13.63}
{"ticker":"BBCN","date":"2015-02-13","pret":0.0274,"close":13.86}
{"ticker":"BBCN","date":"2015-02-17","pret":0.00945,"close":14.01}
{"ticker":"BBCN","date":"2015-02-18","pret":0.01151,"close":13.69}
{"ticker":"BBCN","date":"2015-02-19","pret":-0.02242,"close":13.56}
{"ticker":"BBCN","date":"2015-02-20","pret":-0.00808,"close":13.78}
{"ticker":"BBCN","date":"2015-02-23","pret":0.011,"close":13.74}
{"ticker":"BBCN","date":"2015-02-24","pret":0.00437,"close":13.8}
{"ticker":"BBCN","date":"2015-02-25","pret":0.0029,"close":13.77}
{"ticker":"BBCN","date":"2015-02-26","pret":-0.00145,"close":13.9}
{"ticker":"BBCN","date":"2015-02-27","pret":0.00578,"close":13.75}
{"ticker":"BBCN","date":"2015-03-02","pret":-0.00724,"close":13.94}
{"ticker":"BBCN","date":"2015-03-03","pret":0.00796,"close":13.83}
{"ticker":"BBCN","date":"2015-03-04","pret":-0.00578,"close":13.7}
{"ticker":"BBCN","date":"2015-03-05","pret":-0.00654,"close":13.84}
{"ticker":"BBCN","date":"2015-03-06","pret":0.00872,"close":13.91}
{"ticker":"BBCN","date":"2015-03-09","pret":0.00936,"close":14.04}
{"ticker":"BBCN","date":"2015-03-10","pret":-0.00431,"close":13.75}
{"ticker":"BBCN","date":"2015-03-11","pret":-0.0065,"close":13.93}
{"ticker":"BBCN","date":"2015-03-12","pret":0.01936,"close":14.28}
{"ticker":"BBCN","date":"2015-03-13","pret":0.00708,"close":14.05}
{"ticker":"BBCN","date":"2015-03-16","pret":-0.0085,"close":14.08}
{"ticker":"BBCN","date":"2015-03-17","pret":-0.00142,"close":14.32}
{"ticker":"BBCN","date":"2015-03-18","pret":0.01485,"close":14.32}
{"ticker":"BBCN","date":"2015-03-19","pret":0.0028,"close":14.35}
{"ticker":"BBCN","date":"2015-03-20","pret":0.00906,"close":14.6}
{"ticker":"BBCN","date":"2015-03-23","pret":0.00484,"close":14.32}
{"ticker":"BBCN","date":"2015-03-24","pret":-0.00901,"close":14.24}
{"ticker":"BBCN","date":"2015-03-25","pret":-0.00559,"close":14.08}
{"ticker":"BBCN","date":"2015-03-26","pret":-0.01268,"close":14.34}
{"ticker":"BBCN","date":"2015-03-27","pret":0.01408,"close":14.33}
{"ticker":"BBCN","date":"2015-03-30","pret":0.00419,"close":14.55}
{"ticker":"BBCN","date":"2015-03-31","pret":0.01108,"close":14.47}
{"ticker":"BBCN","date":"2015-04-01","pret":-0.00622,"close":14.55}
{"ticker":"BBCN","date":"2015-04-02","pret":0.00966,"close":14.59}
{"ticker":"BBCN","date":"2015-04-06","pret":-0.0062,"close":14.44}
{"ticker":"BBCN","date":"2015-04-07","pret":-0.00207,"close":14.51}
{"ticker":"BBCN","date":"2015-04-08","pret":0.00758,"close":14.53}
{"ticker":"BBCN","date":"2015-04-09","pret":-0.00069,"close":14.49}
{"ticker":"BBCN","date":"2015-04-10","pret":0,"close":14.59}
{"ticker":"BBCN","date":"2015-04-13","pret":0.00069,"close":14.77}
{"ticker":"BBCN","date":"2015-04-14","pret":0.01093,"close":14.56}
{"ticker":"BBCN","date":"2015-04-15","pret":-0.01162,"close":14.74}
{"ticker":"BBCN","date":"2015-04-16","pret":0.00958,"close":14.78}
{"ticker":"BBCN","date":"2015-04-17","pret":0,"close":14.5}
{"ticker":"BBCN","date":"2015-04-20","pret":-0.01233,"close":14.75}
{"ticker":"BBCN","date":"2015-04-21","pret":0.01708,"close":14.42}
{"ticker":"BBCN","date":"2015-04-22","pret":-0.02539,"close":14.51}
{"ticker":"BBCN","date":"2015-04-23","pret":0.00624,"close":14.56}
{"ticker":"BBCN","date":"2015-04-24","pret":0.00276,"close":14.42}
{"ticker":"BBCN","date":"2015-04-27","pret":-0.0076,"close":14.28}
{"ticker":"BBCN","date":"2015-04-28","pret":-0.00836,"close":14.49}
{"ticker":"BBCN","date":"2015-04-29","pret":0.00489,"close":14.44}
{"ticker":"BBCN","date":"2015-04-30","pret":0,"close":14.19}
{"ticker":"BBCN","date":"2015-05-01","pret":-0.0105,"close":14.11}
{"ticker":"BBCN","date":"2015-05-04","pret":-0.00706,"close":14.14}
{"ticker":"BBCN","date":"2015-05-05","pret":0.00212,"close":14.13}
{"ticker":"BBCN","date":"2015-05-06","pret":0.00353,"close":14.24}
{"ticker":"BBCN","date":"2015-05-07","pret":0.00352,"close":14.22}
{"ticker":"BBCN","date":"2015-05-08","pret":0.0049,"close":14.25}
{"ticker":"BBCN","date":"2015-05-11","pret":-0.0021,"close":14.4}
{"ticker":"BBCN","date":"2015-05-12","pret":0.00628,"close":14.43}
{"ticker":"BBCN","date":"2015-05-13","pret":0.00486,"close":14.5}
{"ticker":"BBCN","date":"2015-05-14","pret":0.00552,"close":14.48}
{"ticker":"BBCN","date":"2015-05-15","pret":-0.00345,"close":14.25}
{"ticker":"BBCN","date":"2015-05-18","pret":-0.01462,"close":14.57}
{"ticker":"BBCN","date":"2015-05-19","pret":0.01738,"close":14.74}
{"ticker":"BBCN","date":"2015-05-20","pret":0.01505,"close":14.72}
{"ticker":"BBCN","date":"2015-05-21","pret":-0.0034,"close":14.63}
{"ticker":"BBCN","date":"2015-05-22","pret":-0.0041,"close":14.5}
{"ticker":"BBCN","date":"2015-05-26","pret":-0.01308,"close":14.32}
{"ticker":"BBCN","date":"2015-05-27","pret":-0.00486,"close":14.54}
{"ticker":"BBCN","date":"2015-05-28","pret":0.00763,"close":14.64}
{"ticker":"BBCN","date":"2015-05-29","pret":0.00757,"close":14.4}
{"ticker":"BBCN","date":"2015-06-01","pret":-0.00688,"close":14.31}
{"ticker":"BBCN","date":"2015-06-02","pret":-0.01251,"close":14.53}
{"ticker":"BBCN","date":"2015-06-03","pret":0.02008,"close":14.71}
{"ticker":"BBCN","date":"2015-06-04","pret":0.00205,"close":14.48}
{"ticker":"BBCN","date":"2015-06-05","pret":-0.00618,"close":14.78}
{"ticker":"BBCN","date":"2015-06-08","pret":0.01774,"close":14.89}
{"ticker":"BBCN","date":"2015-06-09","pret":0.00741,"close":15.08}
{"ticker":"BBCN","date":"2015-06-10","pret":0.0173,"close":15.18}
{"ticker":"BBCN","date":"2015-06-11","pret":0,"close":15.3}
{"ticker":"BBCN","date":"2015-06-12","pret":-0.00132,"close":15.1}
{"ticker":"BBCN","date":"2015-06-15","pret":-0.0133,"close":14.87}
{"ticker":"BBCN","date":"2015-06-16","pret":-0.00874,"close":14.96}
{"ticker":"BBCN","date":"2015-06-17","pret":0.01275,"close":14.67}
{"ticker":"BBCN","date":"2015-06-18","pret":-0.01613,"close":14.88}
{"ticker":"BBCN","date":"2015-06-19","pret":0.00675,"close":14.78}
{"ticker":"BBCN","date":"2015-06-22","pret":0.00403,"close":15.06}
{"ticker":"BBCN","date":"2015-06-23","pret":0.01199,"close":15.24}
{"ticker":"BBCN","date":"2015-06-24","pret":0.00726,"close":15.16}
{"ticker":"BBCN","date":"2015-06-25","pret":0.00328,"close":15.33}
{"ticker":"BBCN","date":"2015-06-26","pret":0.00913,"close":15.27}
{"ticker":"BBCN","date":"2015-06-29","pret":-0.01439,"close":14.8}
{"ticker":"BBCN","date":"2015-06-30","pret":-0.0126,"close":14.79}
{"ticker":"BBCN","date":"2015-07-01","pret":0,"close":14.92}
{"ticker":"BBCN","date":"2015-07-02","pret":-0.00267,"close":14.64}
{"ticker":"BBCN","date":"2015-07-06","pret":-0.03056,"close":14.73}
{"ticker":"BBCN","date":"2015-07-07","pret":0.01709,"close":14.54}
{"ticker":"BBCN","date":"2015-07-08","pret":-0.02055,"close":14.46}
{"ticker":"BBCN","date":"2015-07-09","pret":0.0117,"close":14.73}
{"ticker":"BBCN","date":"2015-07-10","pret":0.02232,"close":14.79}
{"ticker":"BBCN","date":"2015-07-13","pret":-0.00335,"close":14.96}
{"ticker":"BBCN","date":"2015-07-14","pret":-0.00202,"close":15.05}
{"ticker":"BBCN","date":"2015-07-15","pret":0.01799,"close":15.11}
{"ticker":"BBCN","date":"2015-07-16","pret":0.00527,"close":15.05}
{"ticker":"BBCN","date":"2015-07-17","pret":-0.01123,"close":14.94}
{"ticker":"BBCN","date":"2015-07-20","pret":-0.00667,"close":15.01}
{"ticker":"BBCN","date":"2015-07-21","pret":0.00998,"close":15.11}
{"ticker":"BBCN","date":"2015-07-22","pret":0.00988,"close":15.62}
{"ticker":"BBCN","date":"2015-07-23","pret":0.02653,"close":15.4}
{"ticker":"BBCN","date":"2015-07-24","pret":-0.0213,"close":15.14}
{"ticker":"BBCN","date":"2015-07-27","pret":-0.01446,"close":15.19}
{"ticker":"BBCN","date":"2015-07-28","pret":0.01446,"close":15.29}
{"ticker":"BBCN","date":"2015-07-29","pret":-0.01313,"close":15.08}
{"ticker":"BBCN","date":"2015-07-30","pret":-0.00331,"close":15.25}
{"ticker":"BBCN","date":"2015-07-31","pret":0.01121,"close":15.35}
{"ticker":"BBCN","date":"2015-08-03","pret":0.00654,"close":15.45}
{"ticker":"BBCN","date":"2015-08-04","pret":0.00649,"close":15.6}
{"ticker":"BBCN","date":"2015-08-05","pret":0.0135,"close":15.72}
{"ticker":"BBCN","date":"2015-08-06","pret":0.00573,"close":15.62}
{"ticker":"BBCN","date":"2015-08-07","pret":-0.01471,"close":15.51}
{"ticker":"BBCN","date":"2015-08-10","pret":0.00834,"close":15.74}
{"ticker":"BBCN","date":"2015-08-11","pret":-0.0032,"close":15.47}
{"ticker":"BBCN","date":"2015-08-12","pret":-0.01485,"close":15.32}
{"ticker":"BBCN","date":"2015-08-13","pret":-0.00391,"close":15.31}
{"ticker":"BBCN","date":"2015-08-14","pret":0,"close":15.55}
{"ticker":"BBCN","date":"2015-08-17","pret":0.00975,"close":15.63}
{"ticker":"BBCN","date":"2015-08-18","pret":0.01222,"close":15.64}
{"ticker":"BBCN","date":"2015-08-19","pret":-0.0077,"close":15.38}
{"ticker":"BBCN","date":"2015-08-20","pret":-0.02148,"close":15.11}
{"ticker":"BBCN","date":"2015-08-21","pret":-0.02667,"close":14.81}
{"ticker":"BBCN","date":"2015-08-24","pret":-0.03507,"close":14.03}
{"ticker":"BBCN","date":"2015-08-25","pret":0.01113,"close":13.85}
{"ticker":"BBCN","date":"2015-08-26","pret":-0.02523,"close":14.3}
{"ticker":"BBCN","date":"2015-08-27","pret":0.02176,"close":14.31}
{"ticker":"BBCN","date":"2015-08-28","pret":-0.01469,"close":14.41}
{"ticker":"BBCN","date":"2015-08-31","pret":0.00632,"close":14.55}
{"ticker":"BBCN","date":"2015-09-01","pret":0.0028,"close":13.88}
{"ticker":"BBCN","date":"2015-09-02","pret":-0.02117,"close":14.18}
{"ticker":"BBCN","date":"2015-09-03","pret":0.00852,"close":14.28}
{"ticker":"BBCN","date":"2015-09-04","pret":-0.00425,"close":14.24}
{"ticker":"BBCN","date":"2015-09-08","pret":0.02732,"close":14.62}
{"ticker":"BBCN","date":"2015-09-09","pret":0.01168,"close":14.79}
{"ticker":"BBCN","date":"2015-09-10","pret":0.00477,"close":14.95}
{"ticker":"BBCN","date":"2015-09-11","pret":0.00475,"close":14.91}
{"ticker":"BBCN","date":"2015-09-14","pret":0.00943,"close":14.98}
{"ticker":"BBCN","date":"2015-09-15","pret":0.00801,"close":15.15}
{"ticker":"BBCN","date":"2015-09-16","pret":0.00992,"close":15.23}
{"ticker":"BBCN","date":"2015-09-17","pret":-0.00264,"close":14.82}
{"ticker":"BBCN","date":"2015-09-18","pret":-0.04041,"close":14.35}
{"ticker":"BBCN","date":"2015-09-21","pret":-0.00275,"close":14.71}
{"ticker":"BBCN","date":"2015-09-22","pret":0,"close":14.61}
{"ticker":"BBCN","date":"2015-09-23","pret":0.0096,"close":14.75}
{"ticker":"BBCN","date":"2015-09-24","pret":-0.00342,"close":14.98}
{"ticker":"BBCN","date":"2015-09-25","pret":0.03566,"close":15.16}
{"ticker":"BBCN","date":"2015-09-28","pret":-0.00265,"close":15.04}
{"ticker":"BBCN","date":"2015-09-29","pret":-0.00332,"close":15.14}
{"ticker":"BBCN","date":"2015-09-30","pret":0.01321,"close":15.02}
{"ticker":"BBCN","date":"2015-10-01","pret":-0.01721,"close":15.02}
{"ticker":"BBCN","date":"2015-10-02","pret":-0.01006,"close":14.96}
{"ticker":"BBCN","date":"2015-10-05","pret":0.01273,"close":15.43}
{"ticker":"BBCN","date":"2015-10-06","pret":0.02693,"close":15.34}
{"ticker":"BBCN","date":"2015-10-07","pret":0.00065,"close":15.71}
{"ticker":"BBCN","date":"2015-10-08","pret":0.01351,"close":15.82}
{"ticker":"BBCN","date":"2015-10-09","pret":0.0108,"close":15.6}
{"ticker":"BBCN","date":"2015-10-12","pret":-0.01464,"close":15.76}
{"ticker":"BBCN","date":"2015-10-13","pret":0.00767,"close":15.68}
{"ticker":"BBCN","date":"2015-10-14","pret":0.00254,"close":15.19}
{"ticker":"BBCN","date":"2015-10-15","pret":-0.02964,"close":15.44}
{"ticker":"BBCN","date":"2015-10-16","pret":0.01558,"close":15.38}
{"ticker":"BBCN","date":"2015-10-19","pret":-0.02016,"close":15.34}
{"ticker":"BBCN","date":"2015-10-20","pret":0.04998,"close":16}
{"ticker":"BBCN","date":"2015-10-21","pret":0.0118,"close":16.36}
{"ticker":"BBCN","date":"2015-10-22","pret":0.01775,"close":17.04}
{"ticker":"BBCN","date":"2015-10-23","pret":0.04566,"close":17.39}
{"ticker":"BBCN","date":"2015-10-26","pret":0.00693,"close":17.2}
{"ticker":"BBCN","date":"2015-10-27","pret":-0.01918,"close":17}
{"ticker":"BBCN","date":"2015-10-28","pret":-0.00471,"close":17.59}
{"ticker":"BBCN","date":"2015-10-29","pret":0.03988,"close":17.49}
{"ticker":"BBCN","date":"2015-10-30","pret":-0.00968,"close":16.79}
{"ticker":"BBCN","date":"2015-11-02","pret":-0.03671,"close":16.85}
{"ticker":"BBCN","date":"2015-11-03","pret":-0.00476,"close":16.95}
{"ticker":"BBCN","date":"2015-11-04","pret":0.01009,"close":17.01}
{"ticker":"BBCN","date":"2015-11-05","pret":0.00647,"close":17.52}
{"ticker":"BBCN","date":"2015-11-06","pret":0.03911,"close":18.2}
{"ticker":"BBCN","date":"2015-11-09","pret":0.03164,"close":18.03}
{"ticker":"BBCN","date":"2015-11-10","pret":-0.01764,"close":18.16}
{"ticker":"BBCN","date":"2015-11-11","pret":0.01436,"close":17.85}
{"ticker":"BBCN","date":"2015-11-12","pret":-0.02274,"close":17.63}
{"ticker":"BBCN","date":"2015-11-13","pret":-0.01583,"close":17.41}
{"ticker":"BBCN","date":"2015-11-16","pret":-0.00744,"close":17.66}
{"ticker":"BBCN","date":"2015-11-17","pret":0.01877,"close":17.7}
{"ticker":"BBCN","date":"2015-11-18","pret":-0.00113,"close":17.99}
{"ticker":"BBCN","date":"2015-11-19","pret":0.00898,"close":18.1}
{"ticker":"BBCN","date":"2015-11-20","pret":0.01553,"close":18.16}
{"ticker":"BBCN","date":"2015-11-23","pret":0,"close":18.25}
{"ticker":"BBCN","date":"2015-11-24","pret":0.03142,"close":19.21}
{"ticker":"BBCN","date":"2015-11-25","pret":0.02163,"close":18.69}
{"ticker":"BBCN","date":"2015-11-26"}
{"ticker":"BBCN","date":"2015-11-27","pret":-0.0211,"close":18.71}
{"ticker":"BBCN","date":"2015-11-30","pret":0.00849,"close":18.91}
{"ticker":"BBCN","date":"2015-12-01","pret":0.00158,"close":18.92}
{"ticker":"BBCN","date":"2015-12-02","pret":0,"close":18.47}
{"ticker":"BBCN","date":"2015-12-03","pret":-0.02512,"close":18.19}
{"ticker":"BBCN","date":"2015-12-04","pret":-0.01582,"close":18.48}
{"ticker":"BBCN","date":"2015-12-07","pret":-0.0105,"close":18.18}
{"ticker":"BBCN","date":"2015-12-08","pret":0.01708,"close":18.6}
{"ticker":"BBCN","date":"2015-12-09","pret":0.01086,"close":17.63}
{"ticker":"BBCN","date":"2015-12-10","pret":-0.05098,"close":17.85}
{"ticker":"BBCN","date":"2015-12-11","pret":-0.00742,"close":16.69}
{"ticker":"BBCN","date":"2015-12-14","pret":-0.0487,"close":16.78}
{"ticker":"BBCN","date":"2015-12-15","pret":0.01847,"close":16.8}
{"ticker":"BBCN","date":"2015-12-16","pret":-0.00236,"close":16.75}
{"ticker":"BBCN","date":"2015-12-17"}
{"ticker":"BBCN","date":"2015-12-18","pret":-0.01671,"close":16.62}
{"ticker":"BBCN","date":"2015-12-21","pret":0.03662,"close":17.31}
{"ticker":"BBCN","date":"2015-12-22","pret":0.01096,"close":17.29}
{"ticker":"BBCN","date":"2015-12-23","pret":0.00057,"close":17.45}
{"ticker":"BBCN","date":"2015-12-24","pret":-0.00345,"close":17.3}
{"ticker":"BBCN","date":"2015-12-28","pret":-0.00404,"close":17.7}
{"ticker":"BBCN","date":"2015-12-29","pret":0.02397,"close":17.68}
{"ticker":"BBCN","date":"2015-12-30","pret":-0.00226,"close":17.51}
{"ticker":"BBCN","date":"2015-12-31","pret":-0.01251,"close":17.22}
{"ticker":"BBCN","date":"2016-01-04","pret":-0.02963,"close":16.78}
{"ticker":"BBCN","date":"2016-01-05","pret":-0.00532,"close":16.8}
{"ticker":"BBG","date":"2015-01-02","pret":-0.00178,"close":11.56}
{"ticker":"BBG","date":"2015-01-05","pret":0.00355,"close":10.64}
{"ticker":"BBG","date":"2015-01-06","pret":-0.06969,"close":9.79}
{"ticker":"BBG","date":"2015-01-07","pret":-0.04765,"close":9.24}
{"ticker":"BBG","date":"2015-01-08","pret":-0.07979,"close":9.83}
{"ticker":"BBG","date":"2015-01-09","pret":0.06676,"close":10.12}
{"ticker":"BBG","date":"2015-01-12","pret":-0.01936,"close":9.42}
{"ticker":"BBG","date":"2015-01-13","pret":-0.03029,"close":9.59}
{"ticker":"BBG","date":"2015-01-14","pret":-0.00852,"close":10.35}
{"ticker":"BBG","date":"2015-01-15","pret":0.12359,"close":9.91}
{"ticker":"BBG","date":"2015-01-16","pret":-0.05538,"close":10.42}
{"ticker":"BBG","date":"2015-01-20","pret":0.02759,"close":10.09}
{"ticker":"BBG","date":"2015-01-21","pret":-0.02759,"close":10.5}
{"ticker":"BBG","date":"2015-01-22","pret":0.04779,"close":10.36}
{"ticker":"BBG","date":"2015-01-23","pret":-0.01536,"close":10.2}
{"ticker":"BBG","date":"2015-01-26","pret":-0.01265,"close":10.25}
{"ticker":"BBG","date":"2015-01-27","pret":-0.00589,"close":10.82}
{"ticker":"BBG","date":"2015-01-28","pret":0.04526,"close":8.98}
{"ticker":"BBG","date":"2015-01-29","pret":-0.15777,"close":9.52}
{"ticker":"BBG","date":"2015-01-30","pret":0.03574,"close":10.2}
{"ticker":"BBG","date":"2015-02-02","pret":0.08266,"close":11.18}
{"ticker":"BBG","date":"2015-02-03","pret":0.112,"close":12.28}
{"ticker":"BBG","date":"2015-02-04","pret":0.04201,"close":11.6}
{"ticker":"BBG","date":"2015-02-05","pret":-0.00843,"close":12.31}
{"ticker":"BBG","date":"2015-02-06","pret":0.05598,"close":12.77}
{"ticker":"BBG","date":"2015-02-09","pret":0.03848,"close":12.42}
{"ticker":"BBG","date":"2015-02-10","pret":-0.05381,"close":11.31}
{"ticker":"BBG","date":"2015-02-11","pret":-0.1108,"close":11.38}
{"ticker":"BBG","date":"2015-02-12","pret":0.05993,"close":12.01}
{"ticker":"BBG","date":"2015-02-13","pret":0.05492,"close":12.56}
{"ticker":"BBG","date":"2015-02-17","pret":0.00323,"close":12.5}
{"ticker":"BBG","date":"2015-02-18","pret":-0.01545,"close":12.6}
{"ticker":"BBG","date":"2015-02-19","pret":-0.01736,"close":12.47}
{"ticker":"BBG","date":"2015-02-20","pret":0.03684,"close":11.96}
{"ticker":"BBG","date":"2015-02-23","pret":-0.04943,"close":11.73}
{"ticker":"BBG","date":"2015-02-24","pret":-0.00508,"close":11.24}
{"ticker":"BBG","date":"2015-02-25","pret":-0.10649,"close":10.76}
{"ticker":"BBG","date":"2015-02-26","pret":-0.01331,"close":10.19}
{"ticker":"BBG","date":"2015-02-27","pret":-0.04302,"close":10.04}
{"ticker":"BBG","date":"2015-03-02","pret":-0.002,"close":9.65}
{"ticker":"BBG","date":"2015-03-03","pret":-0.03256,"close":10.16}
{"ticker":"BBG","date":"2015-03-04","pret":0.05041,"close":10.45}
{"ticker":"BBG","date":"2015-03-05","pret":0.01561,"close":10.14}
{"ticker":"BBG","date":"2015-03-06","pret":-0.03347,"close":9.54}
{"ticker":"BBG","date":"2015-03-09","pret":-0.044,"close":9.05}
{"ticker":"BBG","date":"2015-03-10","pret":-0.08397,"close":8.53}
{"ticker":"BBG","date":"2015-03-11","pret":-0.02768,"close":9.32}
{"ticker":"BBG","date":"2015-03-12","pret":0.09051,"close":9.17}
{"ticker":"BBG","date":"2015-03-13","pret":-0.04368,"close":8.74}
{"ticker":"BBG","date":"2015-03-16","pret":-0.03985,"close":8.87}
{"ticker":"BBG","date":"2015-03-17","pret":-0.03667,"close":8.39}
{"ticker":"BBG","date":"2015-03-18","pret":-0.00847,"close":9.03}
{"ticker":"BBG","date":"2015-03-19","pret":0.04514,"close":9.08}
{"ticker":"BBG","date":"2015-03-20","pret":0.07709,"close":8.8}
{"ticker":"BBG","date":"2015-03-23","pret":-0.05413,"close":8.22}
{"ticker":"BBG","date":"2015-03-24","pret":-0.0742,"close":8.29}
{"ticker":"BBG","date":"2015-03-25","pret":0.02773,"close":8.2}
{"ticker":"BBG","date":"2015-03-26","pret":0.00593,"close":8.53}
{"ticker":"BBG","date":"2015-03-27","pret":-0.00237,"close":8.23}
{"ticker":"BBG","date":"2015-03-30","pret":-0.02277,"close":8.42}
{"ticker":"BBG","date":"2015-03-31","pret":0.00845,"close":8.3}
{"ticker":"BBG","date":"2015-04-01","pret":0.0048,"close":8.43}
{"ticker":"BBG","date":"2015-04-02","pret":-0.0024,"close":8.83}
{"ticker":"BBG","date":"2015-04-06","pret":0.06835,"close":9.35}
{"ticker":"BBG","date":"2015-04-07","pret":0.04489,"close":9.34}
{"ticker":"BBG","date":"2015-04-08","pret":-0.00107,"close":8.84}
{"ticker":"BBG","date":"2015-04-09","pret":-0.04718,"close":9.4}
{"ticker":"BBG","date":"2015-04-10","pret":0.06313,"close":9.69}
{"ticker":"BBG","date":"2015-04-13","pret":0.04839,"close":9.72}
{"ticker":"BBG","date":"2015-04-14","pret":-0.00807,"close":10.6}
{"ticker":"BBG","date":"2015-04-15","pret":0.08354,"close":11.47}
{"ticker":"BBG","date":"2015-04-16","pret":0.05794,"close":10.96}
{"ticker":"BBG","date":"2015-04-17","pret":-0.04681,"close":10.67}
{"ticker":"BBG","date":"2015-04-20","pret":-0.01673,"close":10.83}
{"ticker":"BBG","date":"2015-04-21","pret":0.01857,"close":10.21}
{"ticker":"BBG","date":"2015-04-22","pret":-0.05775,"close":9.8}
{"ticker":"BBG","date":"2015-04-23","pret":-0.03774,"close":10.13}
{"ticker":"BBG","date":"2015-04-24","pret":0.01706,"close":10.01}
{"ticker":"BBG","date":"2015-04-27","pret":0.00298,"close":9.89}
{"ticker":"BBG","date":"2015-04-28","pret":-0.02004,"close":9.93}
{"ticker":"BBG","date":"2015-04-29","pret":0,"close":11.23}
{"ticker":"BBG","date":"2015-04-30","pret":0.12897,"close":11.6}
{"ticker":"BBG","date":"2015-05-01","pret":0.02026,"close":10.88}
{"ticker":"BBG","date":"2015-05-04","pret":-0.05465,"close":10.59}
{"ticker":"BBG","date":"2015-05-05","pret":0.00368,"close":10.17}
{"ticker":"BBG","date":"2015-05-06","pret":-0.04696,"close":9.57}
{"ticker":"BBG","date":"2015-05-07","pret":-0.09157,"close":9.04}
{"ticker":"BBG","date":"2015-05-08","pret":-0.00953,"close":10.25}
{"ticker":"BBG","date":"2015-05-11","pret":0.09046,"close":9.3}
{"ticker":"BBG","date":"2015-05-12","pret":-0.09259,"close":9.33}
{"ticker":"BBG","date":"2015-05-13","pret":0.00849,"close":9.34}
{"ticker":"BBG","date":"2015-05-14","pret":-0.00849,"close":9.09}
{"ticker":"BBG","date":"2015-05-15","pret":-0.03692,"close":9.24}
{"ticker":"BBG","date":"2015-05-18","pret":0.01537,"close":9.35}
{"ticker":"BBG","date":"2015-05-19","pret":-0.00985,"close":8.75}
{"ticker":"BBG","date":"2015-05-20","pret":-0.03356,"close":8.69}
{"ticker":"BBG","date":"2015-05-21","pret":-0.01029,"close":9}
{"ticker":"BBG","date":"2015-05-22","pret":0.01596,"close":8.86}
{"ticker":"BBG","date":"2015-05-26","pret":0.02458,"close":8.66}
{"ticker":"BBG","date":"2015-05-27","pret":-0.05327,"close":8.71}
{"ticker":"BBG","date":"2015-05-28","pret":-0.00584,"close":8.52}
{"ticker":"BBG","date":"2015-05-29","pret":0.00467,"close":8.83}
{"ticker":"BBG","date":"2015-06-01","pret":0.02645,"close":8.71}
{"ticker":"BBG","date":"2015-06-02","pret":-0.00227,"close":9.32}
{"ticker":"BBG","date":"2015-06-03","pret":0.04232,"close":9.1}
{"ticker":"BBG","date":"2015-06-04","pret":0.0076,"close":9.11}
{"ticker":"BBG","date":"2015-06-05","pret":-0.03301,"close":9.39}
{"ticker":"BBG","date":"2015-06-08","pret":0.04591,"close":9.18}
{"ticker":"BBG","date":"2015-06-09","pret":0.00107,"close":9.07}
{"ticker":"BBG","date":"2015-06-10","pret":-0.00214,"close":9.25}
{"ticker":"BBG","date":"2015-06-11","pret":-0.01292,"close":8.49}
{"ticker":"BBG","date":"2015-06-12","pret":-0.08357,"close":8.51}
{"ticker":"BBG","date":"2015-06-15","pret":-0.01543,"close":8.62}
{"ticker":"BBG","date":"2015-06-16","pret":0.03063,"close":8.69}
{"ticker":"BBG","date":"2015-06-17","pret":0.01839,"close":8.29}
{"ticker":"BBG","date":"2015-06-18","pret":-0.05141,"close":7.98}
{"ticker":"BBG","date":"2015-06-19","pret":-0.04789,"close":7.73}
{"ticker":"BBG","date":"2015-06-22","pret":-0.03195,"close":8.04}
{"ticker":"BBG","date":"2015-06-23","pret":0.03069,"close":8.68}
{"ticker":"BBG","date":"2015-06-24","pret":0.08565,"close":8.57}
{"ticker":"BBG","date":"2015-06-25","pret":-0.00347,"close":8.53}
{"ticker":"BBG","date":"2015-06-26","pret":-0.01638,"close":8.69}
{"ticker":"BBG","date":"2015-06-29","pret":0.00118,"close":8.43}
{"ticker":"BBG","date":"2015-06-30","pret":0.02673,"close":8.59}
{"ticker":"BBG","date":"2015-07-01","pret":-0.00922,"close":7.71}
{"ticker":"BBG","date":"2015-07-02","pret":-0.10613,"close":7.65}
{"ticker":"BBG","date":"2015-07-06","pret":-0.04609,"close":6.98}
{"ticker":"BBG","date":"2015-07-07","pret":-0.06832,"close":7.68}
{"ticker":"BBG","date":"2015-07-08","pret":0.07235,"close":7.2}
{"ticker":"BBG","date":"2015-07-09","pret":-0.00134,"close":7.63}
{"ticker":"BBG","date":"2015-07-10","pret":0.02784,"close":7.39}
{"ticker":"BBG","date":"2015-07-13","pret":-0.03729,"close":7.61}
{"ticker":"BBG","date":"2015-07-14","pret":0.02413,"close":7.92}
{"ticker":"BBG","date":"2015-07-15","pret":0.03514,"close":7.33}
{"ticker":"BBG","date":"2015-07-16","pret":-0.05791,"close":7.27}
{"ticker":"BBG","date":"2015-07-17","pret":-0.01639,"close":7.09}
{"ticker":"BBG","date":"2015-07-20","pret":-0.02794,"close":6.65}
{"ticker":"BBG","date":"2015-07-21","pret":-0.05234,"close":6.99}
{"ticker":"BBG","date":"2015-07-22","pret":0.01775,"close":6.92}
{"ticker":"BBG","date":"2015-07-23","pret":0.02032,"close":7.15}
{"ticker":"BBG","date":"2015-07-24","pret":0.03251,"close":6.41}
{"ticker":"BBG","date":"2015-07-27","pret":-0.14976,"close":6.04}
{"ticker":"BBG","date":"2015-07-28","pret":-0.01793,"close":6.38}
{"ticker":"BBG","date":"2015-07-29","pret":0.03236,"close":6.66}
{"ticker":"BBG","date":"2015-07-30","pret":0.05121,"close":6.23}
{"ticker":"BBG","date":"2015-07-31","pret":-0.06242,"close":5.68}
{"ticker":"BBG","date":"2015-08-03","pret":-0.09983,"close":5.28}
{"ticker":"BBG","date":"2015-08-04","pret":-0.04179,"close":4.93}
{"ticker":"BBG","date":"2015-08-05","pret":-0.06913,"close":4.7}
{"ticker":"BBG","date":"2015-08-06","pret":-0.08502,"close":4.93}
{"ticker":"BBG","date":"2015-08-07","pret":0.09492,"close":4.71}
{"ticker":"BBG","date":"2015-08-10","pret":-0.07139,"close":5.28}
{"ticker":"BBG","date":"2015-08-11","pret":0.09281,"close":4.95}
{"ticker":"BBG","date":"2015-08-12","pret":-0.04331,"close":5.24}
{"ticker":"BBG","date":"2015-08-13","pret":0.02778,"close":4.8}
{"ticker":"BBG","date":"2015-08-14","pret":-0.05635,"close":4.79}
{"ticker":"BBG","date":"2015-08-17","pret":-0.01881,"close":4.77}
{"ticker":"BBG","date":"2015-08-18","pret":0.00211,"close":4.94}
{"ticker":"BBG","date":"2015-08-19","pret":0.02495,"close":4.77}
{"ticker":"BBG","date":"2015-08-20","pret":-0.02495,"close":4.53}
{"ticker":"BBG","date":"2015-08-21","pret":-0.08567,"close":4.5}
{"ticker":"BBG","date":"2015-08-24","pret":0.20275,"close":3.69}
{"ticker":"BBG","date":"2015-08-25","pret":-0.31682,"close":3.62}
{"ticker":"BBG","date":"2015-08-26","pret":-0.03133,"close":3.82}
{"ticker":"BBG","date":"2015-08-27","pret":0.08878,"close":4.61}
{"ticker":"BBG","date":"2015-08-28","pret":0.08822,"close":5.05}
{"ticker":"BBG","date":"2015-08-31","pret":0.10736,"close":5.47}
{"ticker":"BBG","date":"2015-09-01","pret":0.00993,"close":4.98}
{"ticker":"BBG","date":"2015-09-02","pret":0.01179,"close":4.95}
{"ticker":"BBG","date":"2015-09-03","pret":-0.02974,"close":4.89}
{"ticker":"BBG","date":"2015-09-04","pret":-0.05161,"close":4.82}
{"ticker":"BBG","date":"2015-09-08","pret":-0.04551,"close":4.53}
{"ticker":"BBG","date":"2015-09-09","pret":0.00883,"close":4.24}
{"ticker":"BBG","date":"2015-09-10","pret":-0.08721,"close":4.14}
{"ticker":"BBG","date":"2015-09-11","pret":-0.03663,"close":3.96}
{"ticker":"BBG","date":"2015-09-14","pret":-0.04062,"close":3.47}
{"ticker":"BBG","date":"2015-09-15","pret":-0.11811,"close":3.65}
{"ticker":"BBG","date":"2015-09-16","pret":0.06763,"close":4.16}
{"ticker":"BBG","date":"2015-09-17","pret":0.11566,"close":3.81}
{"ticker":"BBG","date":"2015-09-18","pret":-0.11566,"close":3.53}
{"ticker":"BBG","date":"2015-09-21","pret":0.00814,"close":3.8}
{"ticker":"BBG","date":"2015-09-22","pret":-0.00542,"close":3.53}
{"ticker":"BBG","date":"2015-09-23","pret":-0.02476,"close":3.24}
{"ticker":"BBG","date":"2015-09-24","pret":-0.115,"close":3.13}
{"ticker":"BBG","date":"2015-09-25","pret":-0.00627,"close":2.92}
{"ticker":"BBG","date":"2015-09-28","pret":-0.09909,"close":2.77}
{"ticker":"BBG","date":"2015-09-29","pret":0.04747,"close":3}
{"ticker":"BBG","date":"2015-09-30","pret":-0.00664,"close":3.3}
{"ticker":"BBG","date":"2015-10-01","pret":0.10736,"close":3.41}
{"ticker":"BBG","date":"2015-10-02","pret":0.01486,"close":4.12}
{"ticker":"BBG","date":"2015-10-05","pret":0.19502,"close":4.87}
{"ticker":"BBG","date":"2015-10-06","pret":0.15899,"close":4.98}
{"ticker":"BBG","date":"2015-10-07","pret":0.05439,"close":4.84}
{"ticker":"BBG","date":"2015-10-08","pret":-0.06271,"close":5.3}
{"ticker":"BBG","date":"2015-10-09","pret":0.1087,"close":5.01}
{"ticker":"BBG","date":"2015-10-12","pret":-0.0698,"close":4.6}
{"ticker":"BBG","date":"2015-10-13","pret":-0.11478,"close":4.67}
{"ticker":"BBG","date":"2015-10-14","pret":0.04406,"close":4.5}
{"ticker":"BBG","date":"2015-10-15","pret":-0.04406,"close":5.14}
{"ticker":"BBG","date":"2015-10-16","pret":0.15222,"close":5.13}
{"ticker":"BBG","date":"2015-10-19","pret":-0.01363,"close":4.76}
{"ticker":"BBG","date":"2015-10-20","pret":-0.06899,"close":5.22}
{"ticker":"BBG","date":"2015-10-21","pret":0.06112,"close":4.88}
{"ticker":"BBG","date":"2015-10-22","pret":-0.02198,"close":5.08}
{"ticker":"BBG","date":"2015-10-23","pret":0.00202,"close":5.15}
{"ticker":"BBG","date":"2015-10-26","pret":0.01798,"close":4.8}
{"ticker":"BBG","date":"2015-10-27","pret":-0.08252,"close":4.44}
{"ticker":"BBG","date":"2015-10-28","pret":-0.03057,"close":4.58}
{"ticker":"BBG","date":"2015-10-29","pret":0.0154,"close":4.91}
{"ticker":"BBG","date":"2015-10-30","pret":0.07971,"close":4.87}
{"ticker":"BBG","date":"2015-11-02","pret":-0.04326,"close":5.26}
{"ticker":"BBG","date":"2015-11-03","pret":0.12454,"close":5.84}
{"ticker":"BBG","date":"2015-11-04","pret":0.08033,"close":6.06}
{"ticker":"BBG","date":"2015-11-05","pret":0.03041,"close":6.47}
{"ticker":"BBG","date":"2015-11-06","pret":0.05503,"close":6.35}
{"ticker":"BBG","date":"2015-11-09","pret":-0.00158,"close":6.46}
{"ticker":"BBG","date":"2015-11-10","pret":0.01098,"close":6.42}
{"ticker":"BBG","date":"2015-11-11","pret":-0.00156,"close":5.92}
{"ticker":"BBG","date":"2015-11-12","pret":-0.12641,"close":5.56}
{"ticker":"BBG","date":"2015-11-13","pret":0.0053,"close":6.28}
{"ticker":"BBG","date":"2015-11-16","pret":0.10059,"close":6.58}
{"ticker":"BBG","date":"2015-11-17","pret":0.0314,"close":6.5}
{"ticker":"BBG","date":"2015-11-18","pret":0.02744,"close":6.64}
{"ticker":"BBG","date":"2015-11-19","pret":-0.01058,"close":6.25}
{"ticker":"BBG","date":"2015-11-20","pret":-0.05145,"close":5.85}
{"ticker":"BBG","date":"2015-11-23","pret":-0.07128,"close":5.79}
{"ticker":"BBG","date":"2015-11-24","pret":0.01365,"close":6.15}
{"ticker":"BBG","date":"2015-11-25","pret":0.01847,"close":6.35}
{"ticker":"BBG","date":"2015-11-26"}
{"ticker":"BBG","date":"2015-11-27","pret":0.02789,"close":5.97}
{"ticker":"BBG","date":"2015-11-30","pret":-0.02291,"close":6.28}
{"ticker":"BBG","date":"2015-12-01","pret":0.03737,"close":6.35}
{"ticker":"BBG","date":"2015-12-02","pret":-0.01446,"close":5.84}
{"ticker":"BBG","date":"2015-12-03","pret":-0.03457,"close":5.51}
{"ticker":"BBG","date":"2015-12-04","pret":-0.10778,"close":5.22}
{"ticker":"BBG","date":"2015-12-07","pret":-0.06953,"close":4.81}
{"ticker":"BBG","date":"2015-12-08","pret":-0.07472,"close":5.1}
{"ticker":"BBG","date":"2015-12-09","pret":0.11202,"close":4.95}
{"ticker":"BBG","date":"2015-12-10","pret":-0.07189,"close":5.25}
{"ticker":"BBG","date":"2015-12-11","pret":0.05243,"close":4.96}
{"ticker":"BBG","date":"2015-12-14","pret":-0.02789,"close":4.73}
{"ticker":"BBG","date":"2015-12-15","pret":-0.02041,"close":4.37}
{"ticker":"BBG","date":"2015-12-16","pret":-0.1088,"close":4.07}
{"ticker":"BBG","date":"2015-12-17"}
{"ticker":"BBG","date":"2015-12-18","pret":-0.15645,"close":3.81}
{"ticker":"BBG","date":"2015-12-21","pret":0.01335,"close":3.59}
{"ticker":"BBG","date":"2015-12-22","pret":-0.04892,"close":3.88}
{"ticker":"BBG","date":"2015-12-23","pret":0.08026,"close":4.75}
{"ticker":"BBG","date":"2015-12-24","pret":0.17199,"close":4.2}
{"ticker":"BBG","date":"2015-12-28","pret":-0.12921,"close":3.93}
{"ticker":"BBG","date":"2015-12-29","pret":0.02192,"close":3.84}
{"ticker":"BBG","date":"2015-12-30","pret":-0.1067,"close":3.81}
{"ticker":"BBG","date":"2015-12-31","pret":0.01859,"close":3.93}
{"ticker":"BBG","date":"2016-01-04","pret":0.03109,"close":4.07}
{"ticker":"BBG","date":"2016-01-05","pret":0.0449,"close":4.14}
{"ticker":"BBNK","date":"2015-01-02","pret":-0.04029,"close":22.65}
{"ticker":"BBNK","date":"2015-01-05","pret":0.01199,"close":22.5}
{"ticker":"BBNK","date":"2015-01-06","pret":0.0044,"close":22.5}
{"ticker":"BBNK","date":"2015-01-07","pret":-0.00972,"close":22.58}
{"ticker":"BBNK","date":"2015-01-08","pret":0.0084,"close":22.77}
{"ticker":"BBNK","date":"2015-01-09","pret":0.00132,"close":22.42}
{"ticker":"BBNK","date":"2015-01-12","pret":-0.01729,"close":21.49}
{"ticker":"BBNK","date":"2015-01-13","pret":-0.02536,"close":21.66}
{"ticker":"BBNK","date":"2015-01-14","pret":-0.00783,"close":21.52}
{"ticker":"BBNK","date":"2015-01-15","pret":-0.02339,"close":20.87}
{"ticker":"BBNK","date":"2015-01-16","pret":-0.01622,"close":21.75}
{"ticker":"BBNK","date":"2015-01-20","pret":0.02564,"close":21.23}
{"ticker":"BBNK","date":"2015-01-21","pret":-0.02372,"close":20.74}
{"ticker":"BBNK","date":"2015-01-22","pret":0.00144,"close":21.67}
{"ticker":"BBNK","date":"2015-01-23","pret":0.03532,"close":21.4}
{"ticker":"BBNK","date":"2015-01-26","pret":-0.02721,"close":21.74}
{"ticker":"BBNK","date":"2015-01-27","pret":0.0221,"close":21.71}
{"ticker":"BBNK","date":"2015-01-28","pret":0.00418,"close":21.65}
{"ticker":"BBNK","date":"2015-01-29","pret":0.00324,"close":21.99}
{"ticker":"BBNK","date":"2015-01-30","pret":0.00873,"close":21.85}
{"ticker":"BBNK","date":"2015-02-02","pret":-0.00092,"close":22.16}
{"ticker":"BBNK","date":"2015-02-03","pret":0.0132,"close":21.92}
{"ticker":"BBNK","date":"2015-02-04","pret":0.00226,"close":21.59}
{"ticker":"BBNK","date":"2015-02-05","pret":-0.02189,"close":21.72}
{"ticker":"BBNK","date":"2015-02-06","pret":0.011,"close":21.97}
{"ticker":"BBNK","date":"2015-02-09","pret":-0.00274,"close":21.41}
{"ticker":"BBNK","date":"2015-02-10","pret":-0.01799,"close":21.66}
{"ticker":"BBNK","date":"2015-02-11","pret":0.00788,"close":21.65}
{"ticker":"BBNK","date":"2015-02-12","pret":-0.01348,"close":21.8}
{"ticker":"BBNK","date":"2015-02-13","pret":0.01947,"close":22.04}
{"ticker":"BBNK","date":"2015-02-17","pret":0.01549,"close":22.22}
{"ticker":"BBNK","date":"2015-02-18","pret":-0.01182,"close":22.11}
{"ticker":"BBNK","date":"2015-02-19","pret":0.01092,"close":21.93}
{"ticker":"BBNK","date":"2015-02-20","pret":-0.01229,"close":21.86}
{"ticker":"BBNK","date":"2015-02-23","pret":-0.0143,"close":21.54}
{"ticker":"BBNK","date":"2015-02-24","pret":0.01201,"close":21.6}
{"ticker":"BBNK","date":"2015-02-25","pret":-0.0083,"close":21.51}
{"ticker":"BBNK","date":"2015-02-26","pret":-0.00837,"close":21.68}
{"ticker":"BBNK","date":"2015-02-27","pret":-0.00234,"close":21.5}
{"ticker":"BBNK","date":"2015-03-02","pret":0.00606,"close":21.78}
{"ticker":"BBNK","date":"2015-03-03","pret":0.00139,"close":21.64}
{"ticker":"BBNK","date":"2015-03-04","pret":-0.00093,"close":21.65}
{"ticker":"BBNK","date":"2015-03-05","pret":0.01431,"close":21.81}
{"ticker":"BBNK","date":"2015-03-06","pret":-0.00828,"close":21.89}
{"ticker":"BBNK","date":"2015-03-09","pret":0.02149,"close":22.29}
{"ticker":"BBNK","date":"2015-03-10","pret":0.09896,"close":25.39}
{"ticker":"BBNK","date":"2015-03-11","pret":0.01907,"close":25.65}
{"ticker":"BBNK","date":"2015-03-12","pret":0.04172,"close":26}
{"ticker":"BBNK","date":"2015-03-13","pret":0.00538,"close":26.21}
{"ticker":"BBNK","date":"2015-03-16","pret":0.01106,"close":26.65}
{"ticker":"BBNK","date":"2015-03-17","pret":0.00416,"close":26.76}
{"ticker":"BBNK","date":"2015-03-18","pret":-0.00568,"close":26.24}
{"ticker":"BBNK","date":"2015-03-19","pret":-0.01108,"close":26.26}
{"ticker":"BBNK","date":"2015-03-20","pret":0.01411,"close":26.62}
{"ticker":"BBNK","date":"2015-03-23","pret":0.00453,"close":26.29}
{"ticker":"BBNK","date":"2015-03-24","pret":-0.00795,"close":26.17}
{"ticker":"BBNK","date":"2015-03-25","pret":-0.00495,"close":25.5}
{"ticker":"BBNK","date":"2015-03-26","pret":-0.02396,"close":25.81}
{"ticker":"BBNK","date":"2015-03-27","pret":0.00895,"close":25.73}
{"ticker":"BBNK","date":"2015-03-30","pret":0.00464,"close":26.19}
{"ticker":"BBNK","date":"2015-03-31","pret":0.0096,"close":26.11}
{"ticker":"BBNK","date":"2015-04-01","pret":-0.00767,"close":25.95}
{"ticker":"BBNK","date":"2015-04-02","pret":-0.00193,"close":26.28}
{"ticker":"BBNK","date":"2015-04-06","pret":0.00577,"close":25.95}
{"ticker":"BBNK","date":"2015-04-07","pret":-0.00269,"close":25.88}
{"ticker":"BBNK","date":"2015-04-08","pret":-0.00695,"close":25.94}
{"ticker":"BBNK","date":"2015-04-09","pret":0.00309,"close":25.76}
{"ticker":"BBNK","date":"2015-04-10","pret":-0.00581,"close":25.85}
{"ticker":"BBNK","date":"2015-04-13","pret":-0.00506,"close":26.09}
{"ticker":"BBNK","date":"2015-04-14","pret":0.02048,"close":26.15}
{"ticker":"BBNK","date":"2015-04-15","pret":-0.00575,"close":26.43}
{"ticker":"BBNK","date":"2015-04-16","pret":0.02131,"close":26.52}
{"ticker":"BBNK","date":"2015-04-17","pret":-0.00377,"close":26}
{"ticker":"BBNK","date":"2015-04-20","pret":-0.01408,"close":26.47}
{"ticker":"BBNK","date":"2015-04-21","pret":0.01181,"close":26.9}
{"ticker":"BBNK","date":"2015-04-22","pret":0.01988,"close":27.26}
{"ticker":"BBNK","date":"2015-04-23","pret":0.01365,"close":27.21}
{"ticker":"BBNK","date":"2015-04-24","pret":-0.0044,"close":27.06}
{"ticker":"BBNK","date":"2015-04-27","pret":0.00074,"close":26.65}
{"ticker":"BBNK","date":"2015-04-28","pret":-0.01855,"close":27.09}
{"ticker":"BBNK","date":"2015-04-29","pret":0.01376,"close":27.24}
{"ticker":"BBNK","date":"2015-04-30","pret":0.00037,"close":27.05}
{"ticker":"BBNK","date":"2015-05-01","pret":0.00479,"close":27.01}
{"ticker":"BBNK","date":"2015-05-04","pret":-0.00368,"close":27.39}
{"ticker":"BBNK","date":"2015-05-05","pret":0.01319,"close":27.15}
{"ticker":"BBNK","date":"2015-05-06","pret":-0.01172,"close":27.39}
{"ticker":"BBNK","date":"2015-05-07","pret":0.01244,"close":27.27}
{"ticker":"BBNK","date":"2015-05-08","pret":-0.00218,"close":27.36}
{"ticker":"BBNK","date":"2015-05-11","pret":-0.00182,"close":27.62}
{"ticker":"BBNK","date":"2015-05-12","pret":-0.00146,"close":27.73}
{"ticker":"BBNK","date":"2015-05-13","pret":0.01091,"close":27.83}
{"ticker":"BBNK","date":"2015-05-14","pret":0.00685,"close":28.03}
{"ticker":"BBNK","date":"2015-05-15","pret":0.00323,"close":27.72}
{"ticker":"BBNK","date":"2015-05-18","pret":-0.00251,"close":28.25}
{"ticker":"BBNK","date":"2015-05-19","pret":0.01779,"close":28.32}
{"ticker":"BBNK","date":"2015-05-20","pret":-0.00106,"close":27.99}
{"ticker":"BBNK","date":"2015-05-21","pret":-0.01889,"close":27.75}
{"ticker":"BBNK","date":"2015-05-22","pret":0.0018,"close":27.62}
{"ticker":"BBNK","date":"2015-05-26","pret":-0.00432,"close":27.65}
{"ticker":"BBNK","date":"2015-05-27","pret":0.00108,"close":27.76}
{"ticker":"BBNK","date":"2015-05-28","pret":-0.00253,"close":28.04}
{"ticker":"BBNK","date":"2015-05-29","pret":0.00863,"close":27.87}
{"ticker":"BBNK","date":"2015-06-01","pret":0.00179,"close":27.9}
{"ticker":"BBNK","date":"2015-06-02","pret":-0.00394,"close":28.35}
{"ticker":"BBNK","date":"2015-06-03","pret":0.02166,"close":28.87}
{"ticker":"BBNK","date":"2015-06-04","pret":0.00281,"close":28.67}
{"ticker":"BBNK","date":"2015-06-05","pret":0.00733,"close":29.3}
{"ticker":"BBNK","date":"2015-06-08","pret":0.01724,"close":29.49}
{"ticker":"BBNK","date":"2015-06-09","pret":0.00341,"close":30.03}
{"ticker":"BBNK","date":"2015-06-10","pret":0.02256,"close":30.32}
{"ticker":"BBNK","date":"2015-06-11","pret":0.00299,"close":30.34}
{"ticker":"BBNK","date":"2015-06-12","pret":0.00497,"close":30.21}
{"ticker":"BBNK","date":"2015-06-15","pret":-0.00497,"close":29.83}
{"ticker":"BBNK","date":"2015-06-16","pret":-0.01438,"close":30.34}
{"ticker":"BBNK","date":"2015-06-17","pret":0.02495,"close":29.67}
{"ticker":"BBNK","date":"2015-06-18","pret":-0.02192,"close":29.94}
{"ticker":"BBNK","date":"2015-06-19","pret":0.00836,"close":30.02}
{"ticker":"BBNK","date":"2015-06-22","pret":0.00233,"close":30.38}
{"ticker":"BBNK","date":"2015-06-23","pret":0.0053,"close":30.6}
{"ticker":"BBNK","date":"2015-06-24","pret":0.00593,"close":30.41}
{"ticker":"BBNK","date":"2015-06-25","pret":-0.00066,"close":30.39}
{"ticker":"BBNK","date":"2015-06-26","pret":0.00131,"close":30.66}
{"ticker":"BBNK","date":"2015-06-29","pret":0.00033,"close":30.01}
{"ticker":"BBNK","date":"2015-06-30","pret":-0.00989,"close":29.8}
{"ticker":"BBNK","date":"2015-07-01"}
{"ticker":"BBNK","date":"2015-07-02"}
{"ticker":"BBNK","date":"2015-07-06"}
{"ticker":"BBNK","date":"2015-07-07"}
{"ticker":"BBNK","date":"2015-07-08"}
{"ticker":"BBNK","date":"2015-07-09"}
{"ticker":"BBNK","date":"2015-07-10"}
{"ticker":"BBNK","date":"2015-07-13"}
{"ticker":"BBNK","date":"2015-07-14"}
{"ticker":"BBNK","date":"2015-07-15"}
{"ticker":"BBNK","date":"2015-07-16"}
{"ticker":"BBNK","date":"2015-07-17"}
{"ticker":"BBNK","date":"2015-07-20"}
{"ticker":"BBNK","date":"2015-07-21"}
{"ticker":"BBNK","date":"2015-07-22"}
{"ticker":"BBNK","date":"2015-07-23"}
{"ticker":"BBNK","date":"2015-07-24"}
{"ticker":"BBNK","date":"2015-07-27"}
{"ticker":"BBNK","date":"2015-07-28"}
{"ticker":"BBNK","date":"2015-07-29"}
{"ticker":"BBNK","date":"2015-07-30"}
{"ticker":"BBNK","date":"2015-07-31"}
{"ticker":"BBNK","date":"2015-08-03"}
{"ticker":"BBNK","date":"2015-08-04"}
{"ticker":"BBNK","date":"2015-08-05"}
{"ticker":"BBNK","date":"2015-08-06"}
{"ticker":"BBNK","date":"2015-08-07"}
{"ticker":"BBNK","date":"2015-08-10"}
{"ticker":"BBNK","date":"2015-08-11"}
{"ticker":"BBNK","date":"2015-08-12"}
{"ticker":"BBNK","date":"2015-08-13"}
{"ticker":"BBNK","date":"2015-08-14"}
{"ticker":"BBNK","date":"2015-08-17"}
{"ticker":"BBNK","date":"2015-08-18"}
{"ticker":"BBNK","date":"2015-08-19"}
{"ticker":"BBNK","date":"2015-08-20"}
{"ticker":"BBNK","date":"2015-08-21"}
{"ticker":"BBNK","date":"2015-08-24"}
{"ticker":"BBNK","date":"2015-08-25"}
{"ticker":"BBNK","date":"2015-08-26"}
{"ticker":"BBNK","date":"2015-08-27"}
{"ticker":"BBNK","date":"2015-08-28"}
{"ticker":"BBNK","date":"2015-08-31"}
{"ticker":"BBNK","date":"2015-09-01"}
{"ticker":"BBNK","date":"2015-09-02"}
{"ticker":"BBNK","date":"2015-09-03"}
{"ticker":"BBNK","date":"2015-09-04"}
{"ticker":"BBNK","date":"2015-09-08"}
{"ticker":"BBNK","date":"2015-09-09"}
{"ticker":"BBNK","date":"2015-09-10"}
{"ticker":"BBNK","date":"2015-09-11"}
{"ticker":"BBNK","date":"2015-09-14"}
{"ticker":"BBNK","date":"2015-09-15"}
{"ticker":"BBNK","date":"2015-09-16"}
{"ticker":"BBNK","date":"2015-09-17"}
{"ticker":"BBNK","date":"2015-09-18"}
{"ticker":"BBNK","date":"2015-09-21"}
{"ticker":"BBNK","date":"2015-09-22"}
{"ticker":"BBNK","date":"2015-09-23"}
{"ticker":"BBNK","date":"2015-09-24"}
{"ticker":"BBNK","date":"2015-09-25"}
{"ticker":"BBNK","date":"2015-09-28"}
{"ticker":"BBNK","date":"2015-09-29"}
{"ticker":"BBNK","date":"2015-09-30"}
{"ticker":"BBNK","date":"2015-10-01"}
{"ticker":"BBNK","date":"2015-10-02"}
{"ticker":"BBNK","date":"2015-10-05"}
{"ticker":"BBNK","date":"2015-10-06"}
{"ticker":"BBNK","date":"2015-10-07"}
{"ticker":"BBNK","date":"2015-10-08"}
{"ticker":"BBNK","date":"2015-10-09"}
{"ticker":"BBNK","date":"2015-10-12"}
{"ticker":"BBNK","date":"2015-10-13"}
{"ticker":"BBNK","date":"2015-10-14"}
{"ticker":"BBNK","date":"2015-10-15"}
{"ticker":"BBNK","date":"2015-10-16"}
{"ticker":"BBNK","date":"2015-10-19"}
{"ticker":"BBNK","date":"2015-10-20"}
{"ticker":"BBNK","date":"2015-10-21"}
{"ticker":"BBNK","date":"2015-10-22"}
{"ticker":"BBNK","date":"2015-10-23"}
{"ticker":"BBNK","date":"2015-10-26"}
{"ticker":"BBNK","date":"2015-10-27"}
{"ticker":"BBNK","date":"2015-10-28"}
{"ticker":"BBNK","date":"2015-10-29"}
{"ticker":"BBNK","date":"2015-10-30"}
{"ticker":"BBNK","date":"2015-11-02"}
{"ticker":"BBNK","date":"2015-11-03"}
{"ticker":"BBNK","date":"2015-11-04"}
{"ticker":"BBNK","date":"2015-11-05"}
{"ticker":"BBNK","date":"2015-11-06"}
{"ticker":"BBNK","date":"2015-11-09"}
{"ticker":"BBNK","date":"2015-11-10"}
{"ticker":"BBNK","date":"2015-11-11"}
{"ticker":"BBNK","date":"2015-11-12"}
{"ticker":"BBNK","date":"2015-11-13"}
{"ticker":"BBNK","date":"2015-11-16"}
{"ticker":"BBNK","date":"2015-11-17"}
{"ticker":"BBNK","date":"2015-11-18"}
{"ticker":"BBNK","date":"2015-11-19"}
{"ticker":"BBNK","date":"2015-11-20"}
{"ticker":"BBNK","date":"2015-11-23"}
{"ticker":"BBNK","date":"2015-11-24"}
{"ticker":"BBNK","date":"2015-11-25"}
{"ticker":"BBNK","date":"2015-11-26"}
{"ticker":"BBNK","date":"2015-11-27"}
{"ticker":"BBNK","date":"2015-11-30"}
{"ticker":"BBNK","date":"2015-12-01"}
{"ticker":"BBNK","date":"2015-12-02"}
{"ticker":"BBNK","date":"2015-12-03"}
{"ticker":"BBNK","date":"2015-12-04"}
{"ticker":"BBNK","date":"2015-12-07"}
{"ticker":"BBNK","date":"2015-12-08"}
{"ticker":"BBNK","date":"2015-12-09"}
{"ticker":"BBNK","date":"2015-12-10"}
{"ticker":"BBNK","date":"2015-12-11"}
{"ticker":"BBNK","date":"2015-12-14"}
{"ticker":"BBNK","date":"2015-12-15"}
{"ticker":"BBNK","date":"2015-12-16"}
{"ticker":"BBNK","date":"2015-12-17"}
{"ticker":"BBNK","date":"2015-12-18"}
{"ticker":"BBNK","date":"2015-12-21"}
{"ticker":"BBNK","date":"2015-12-22"}
{"ticker":"BBNK","date":"2015-12-23"}
{"ticker":"BBNK","date":"2015-12-24"}
{"ticker":"BBNK","date":"2015-12-28"}
{"ticker":"BBNK","date":"2015-12-29"}
{"ticker":"BBNK","date":"2015-12-30"}
{"ticker":"BBNK","date":"2015-12-31"}
{"ticker":"BBNK","date":"2016-01-04"}
{"ticker":"BBNK","date":"2016-01-05"}
{"ticker":"BBOX","date":"2015-01-02","pret":-0.01519,"close":23.91}
{"ticker":"BBOX","date":"2015-01-05","pret":-0.02259,"close":23.2}
{"ticker":"BBOX","date":"2015-01-06","pret":-0.01149,"close":23.05}
{"ticker":"BBOX","date":"2015-01-07","pret":-0.00171,"close":23.1}
{"ticker":"BBOX","date":"2015-01-08","pret":0.00214,"close":22.99}
{"ticker":"BBOX","date":"2015-01-09","pret":-0.02031,"close":22.48}
{"ticker":"BBOX","date":"2015-01-12","pret":-0.02251,"close":22.19}
{"ticker":"BBOX","date":"2015-01-13","pret":0.00445,"close":22.41}
{"ticker":"BBOX","date":"2015-01-14","pret":-0.02111,"close":22.22}
{"ticker":"BBOX","date":"2015-01-15","pret":0.01218,"close":21.45}
{"ticker":"BBOX","date":"2015-01-16","pret":-0.0426,"close":21.67}
{"ticker":"BBOX","date":"2015-01-20","pret":0.019,"close":21.01}
{"ticker":"BBOX","date":"2015-01-21","pret":-0.0446,"close":20.88}
{"ticker":"BBOX","date":"2015-01-22","pret":0.01146,"close":21.38}
{"ticker":"BBOX","date":"2015-01-23","pret":0.01834,"close":21.44}
{"ticker":"BBOX","date":"2015-01-26","pret":-0.0014,"close":21.46}
{"ticker":"BBOX","date":"2015-01-27","pret":-0.01837,"close":21.14}
{"ticker":"BBOX","date":"2015-01-28","pret":-0.00429,"close":20.98}
{"ticker":"BBOX","date":"2015-01-29","pret":0.00286,"close":21.18}
{"ticker":"BBOX","date":"2015-01-30","pret":-0.00048,"close":21.01}
{"ticker":"BBOX","date":"2015-02-02","pret":0,"close":20.3}
{"ticker":"BBOX","date":"2015-02-03","pret":-0.02654,"close":20.88}
{"ticker":"BBOX","date":"2015-02-04","pret":0.00925,"close":21.01}
{"ticker":"BBOX","date":"2015-02-05","pret":0.01682,"close":21.6}
{"ticker":"BBOX","date":"2015-02-06","pret":0.02865,"close":21.88}
{"ticker":"BBOX","date":"2015-02-09","pret":0.01151,"close":21.54}
{"ticker":"BBOX","date":"2015-02-10","pret":-0.00183,"close":21.8}
{"ticker":"BBOX","date":"2015-02-11","pret":-0.00552,"close":21.67}
{"ticker":"BBOX","date":"2015-02-12","pret":0.00781,"close":22.15}
{"ticker":"BBOX","date":"2015-02-13","pret":0.01633,"close":22.2}
{"ticker":"BBOX","date":"2015-02-17","pret":0.0027,"close":22.43}
{"ticker":"BBOX","date":"2015-02-18","pret":0.00224,"close":22.46}
{"ticker":"BBOX","date":"2015-02-19","pret":0.00536,"close":22.18}
{"ticker":"BBOX","date":"2015-02-20","pret":-0.0094,"close":22.21}
{"ticker":"BBOX","date":"2015-02-23","pret":-0.00451,"close":21.81}
{"ticker":"BBOX","date":"2015-02-24","pret":-0.01318,"close":21.89}
{"ticker":"BBOX","date":"2015-02-25","pret":0.00411,"close":22.18}
{"ticker":"BBOX","date":"2015-02-26","pret":0.00907,"close":22.11}
{"ticker":"BBOX","date":"2015-02-27","pret":-0.00589,"close":21.99}
{"ticker":"BBOX","date":"2015-03-02","pret":-0.0041,"close":22.26}
{"ticker":"BBOX","date":"2015-03-03","pret":0.00863,"close":22.18}
{"ticker":"BBOX","date":"2015-03-04","pret":0.00181,"close":22.17}
{"ticker":"BBOX","date":"2015-03-05","pret":-0.00136,"close":22.14}
{"ticker":"BBOX","date":"2015-03-06","pret":-0.00908,"close":21.83}
{"ticker":"BBOX","date":"2015-03-09","pret":0.00182,"close":21.99}
{"ticker":"BBOX","date":"2015-03-10","pret":-0.01053,"close":21.75}
{"ticker":"BBOX","date":"2015-03-11","pret":0.00092,"close":21.75}
{"ticker":"BBOX","date":"2015-03-12","pret":0.01143,"close":21.7}
{"ticker":"BBOX","date":"2015-03-13","pret":-0.01097,"close":21.6}
{"ticker":"BBOX","date":"2015-03-16","pret":-0.00092,"close":21.64}
{"ticker":"BBOX","date":"2015-03-17","pret":-0.00831,"close":21.58}
{"ticker":"BBOX","date":"2015-03-18","pret":0.00278,"close":21.64}
{"ticker":"BBOX","date":"2015-03-19","pret":-0.00557,"close":21.52}
{"ticker":"BBOX","date":"2015-03-20","pret":0.00186,"close":21.59}
{"ticker":"BBOX","date":"2015-03-23","pret":0.00186,"close":21.56}
{"ticker":"BBOX","date":"2015-03-24","pret":-0.00651,"close":21.69}
{"ticker":"BBOX","date":"2015-03-25","pret":0.00882,"close":20.84}
{"ticker":"BBOX","date":"2015-03-26","pret":-0.04202,"close":20.95}
{"ticker":"BBOX","date":"2015-03-27","pret":0.00289,"close":21.08}
{"ticker":"BBOX","date":"2015-03-30","pret":0.01527,"close":21.08}
{"ticker":"BBOX","date":"2015-03-31","pret":-0.01287,"close":20.93}
{"ticker":"BBOX","date":"2015-04-01","pret":-0.00481,"close":20.71}
{"ticker":"BBOX","date":"2015-04-02","pret":-0.00241,"close":20.64}
{"ticker":"BBOX","date":"2015-04-06","pret":-0.00971,"close":20.65}
{"ticker":"BBOX","date":"2015-04-07","pret":0.00729,"close":20.5}
{"ticker":"BBOX","date":"2015-04-08","pret":-0.0112,"close":20.45}
{"ticker":"BBOX","date":"2015-04-09","pret":0.00098,"close":20.5}
{"ticker":"BBOX","date":"2015-04-10","pret":0.00293,"close":20.49}
{"ticker":"BBOX","date":"2015-04-13","pret":0.00146,"close":20.48}
{"ticker":"BBOX","date":"2015-04-14","pret":-0.00293,"close":20.52}
{"ticker":"BBOX","date":"2015-04-15","pret":0.00876,"close":20.42}
{"ticker":"BBOX","date":"2015-04-16","pret":-0.00729,"close":20.23}
{"ticker":"BBOX","date":"2015-04-17","pret":-0.0227,"close":19.85}
{"ticker":"BBOX","date":"2015-04-20","pret":-0.0055,"close":20.13}
{"ticker":"BBOX","date":"2015-04-21","pret":0.01197,"close":20}
{"ticker":"BBOX","date":"2015-04-22","pret":-0.01247,"close":19.79}
{"ticker":"BBOX","date":"2015-04-23","pret":-0.01263,"close":19.8}
{"ticker":"BBOX","date":"2015-04-24","pret":0.00456,"close":19.76}
{"ticker":"BBOX","date":"2015-04-27","pret":-0.00051,"close":19.8}
{"ticker":"BBOX","date":"2015-04-28","pret":0.00505,"close":20}
{"ticker":"BBOX","date":"2015-04-29","pret":0.00352,"close":19.88}
{"ticker":"BBOX","date":"2015-04-30","pret":-0.00705,"close":19.9}
{"ticker":"BBOX","date":"2015-05-01","pret":0.00906,"close":19.99}
{"ticker":"BBOX","date":"2015-05-04","pret":-0.00251,"close":19.97}
{"ticker":"BBOX","date":"2015-05-05","pret":0.00351,"close":20.03}
{"ticker":"BBOX","date":"2015-05-06","pret":0.004,"close":19.99}
{"ticker":"BBOX","date":"2015-05-07","pret":-0.006,"close":19.82}
{"ticker":"BBOX","date":"2015-05-08","pret":-0.00705,"close":19.48}
{"ticker":"BBOX","date":"2015-05-11","pret":-0.01373,"close":19.96}
{"ticker":"BBOX","date":"2015-05-12","pret":0.01272,"close":19.9}
{"ticker":"BBOX","date":"2015-05-13","pret":0.00454,"close":19.77}
{"ticker":"BBOX","date":"2015-05-14","pret":-0.00504,"close":19.81}
{"ticker":"BBOX","date":"2015-05-15","pret":-0.00304,"close":19.51}
{"ticker":"BBOX","date":"2015-05-18","pret":-0.01379,"close":19.71}
{"ticker":"BBOX","date":"2015-05-19","pret":0.01024,"close":19.64}
{"ticker":"BBOX","date":"2015-05-20","pret":-0.00102,"close":19.63}
{"ticker":"BBOX","date":"2015-05-21","pret":0.00305,"close":19.71}
{"ticker":"BBOX","date":"2015-05-22","pret":-0.00204,"close":19.8}
{"ticker":"BBOX","date":"2015-05-26","pret":0.00558,"close":19.6}
{"ticker":"BBOX","date":"2015-05-27","pret":-0.0066,"close":19.77}
{"ticker":"BBOX","date":"2015-05-28","pret":0.01818,"close":20.23}
{"ticker":"BBOX","date":"2015-05-29","pret":0.00847,"close":20.06}
{"ticker":"BBOX","date":"2015-06-01","pret":0.00446,"close":20.39}
{"ticker":"BBOX","date":"2015-06-02","pret":0.00394,"close":20.64}
{"ticker":"BBOX","date":"2015-06-03","pret":0.01853,"close":21.11}
{"ticker":"BBOX","date":"2015-06-04","pret":0.01153,"close":20.79}
{"ticker":"BBOX","date":"2015-06-05","pret":-0.00912,"close":21.04}
{"ticker":"BBOX","date":"2015-06-08","pret":0.00816,"close":20.97}
{"ticker":"BBOX","date":"2015-06-09","pret":-0.00287,"close":21.04}
{"ticker":"BBOX","date":"2015-06-10","pret":0.01097,"close":21.48}
{"ticker":"BBOX","date":"2015-06-11","pret":0.02204,"close":21.47}
{"ticker":"BBOX","date":"2015-06-12","pret":-0.00465,"close":21.62}
{"ticker":"BBOX","date":"2015-06-15","pret":-0.0028,"close":21.26}
{"ticker":"BBOX","date":"2015-06-16","pret":-0.01081,"close":21.6}
{"ticker":"BBOX","date":"2015-06-17","pret":0.02427,"close":21.47}
{"ticker":"BBOX","date":"2015-06-18","pret":-0.01019,"close":21.45}
{"ticker":"BBOX","date":"2015-06-19","pret":0.00279,"close":21.37}
{"ticker":"BBOX","date":"2015-06-22","pret":0.00093,"close":21.32}
{"ticker":"BBOX","date":"2015-06-23","pret":-0.01449,"close":21.52}
{"ticker":"BBOX","date":"2015-06-24","pret":0.00844,"close":21.24}
{"ticker":"BBOX","date":"2015-06-25","pret":-0.00468,"close":21.21}
{"ticker":"BBOX","date":"2015-06-26","pret":0,"close":20.96}
{"ticker":"BBOX","date":"2015-06-29","pret":-0.02373,"close":20.27}
{"ticker":"BBOX","date":"2015-06-30","pret":-0.01208,"close":20}
{"ticker":"BBOX","date":"2015-07-01","pret":-0.02212,"close":20.4}
{"ticker":"BBOX","date":"2015-07-02","pret":0.01627,"close":20.38}
{"ticker":"BBOX","date":"2015-07-06","pret":0.00049,"close":20.27}
{"ticker":"BBOX","date":"2015-07-07","pret":-0.00637,"close":20.17}
{"ticker":"BBOX","date":"2015-07-08","pret":-0.01387,"close":19.88}
{"ticker":"BBOX","date":"2015-07-09","pret":0.001,"close":19.35}
{"ticker":"BBOX","date":"2015-07-10","pret":-0.02472,"close":19.83}
{"ticker":"BBOX","date":"2015-07-13","pret":0.01521,"close":19.72}
{"ticker":"BBOX","date":"2015-07-14","pret":-0.00504,"close":19.5}
{"ticker":"BBOX","date":"2015-07-15","pret":-0.01067,"close":19.3}
{"ticker":"BBOX","date":"2015-07-16","pret":-0.00564,"close":19.29}
{"ticker":"BBOX","date":"2015-07-17","pret":-0.00826,"close":19.27}
{"ticker":"BBOX","date":"2015-07-20","pret":0.00155,"close":18.74}
{"ticker":"BBOX","date":"2015-07-21","pret":-0.02993,"close":18.58}
{"ticker":"BBOX","date":"2015-07-22","pret":-0.00964,"close":18.44}
{"ticker":"BBOX","date":"2015-07-23","pret":-0.00162,"close":18.21}
{"ticker":"BBOX","date":"2015-07-24","pret":-0.0163,"close":17.87}
{"ticker":"BBOX","date":"2015-07-27","pret":-0.01602,"close":17.99}
{"ticker":"BBOX","date":"2015-07-28","pret":0.00776,"close":17.61}
{"ticker":"BBOX","date":"2015-07-29","pret":-0.0627,"close":15.49}
{"ticker":"BBOX","date":"2015-07-30","pret":-0.0956,"close":15.66}
{"ticker":"BBOX","date":"2015-07-31","pret":0.01286,"close":15.66}
{"ticker":"BBOX","date":"2015-08-03","pret":0.00573,"close":14.92}
{"ticker":"BBOX","date":"2015-08-04","pret":-0.01472,"close":15.92}
{"ticker":"BBOX","date":"2015-08-05","pret":0.0311,"close":16.8}
{"ticker":"BBOX","date":"2015-08-06","pret":0.05354,"close":16.7}
{"ticker":"BBOX","date":"2015-08-07","pret":-0.01072,"close":16.66}
{"ticker":"BBOX","date":"2015-08-10","pret":0,"close":17}
{"ticker":"BBOX","date":"2015-08-11","pret":0.00597,"close":16.38}
{"ticker":"BBOX","date":"2015-08-12","pret":-0.03267,"close":16.12}
{"ticker":"BBOX","date":"2015-08-13","pret":-0.00555,"close":15.57}
{"ticker":"BBOX","date":"2015-08-14","pret":-0.0449,"close":15.86}
{"ticker":"BBOX","date":"2015-08-17","pret":0.02617,"close":15.98}
{"ticker":"BBOX","date":"2015-08-18","pret":0.00753,"close":15.54}
{"ticker":"BBOX","date":"2015-08-19","pret":-0.02855,"close":15.39}
{"ticker":"BBOX","date":"2015-08-20","pret":-0.01295,"close":15.38}
{"ticker":"BBOX","date":"2015-08-21","pret":-0.01577,"close":15.44}
{"ticker":"BBOX","date":"2015-08-24","pret":-0.01872,"close":14.91}
{"ticker":"BBOX","date":"2015-08-25","pret":0.03904,"close":14.68}
{"ticker":"BBOX","date":"2015-08-26","pret":-0.03164,"close":15.32}
{"ticker":"BBOX","date":"2015-08-27","pret":0.03034,"close":14.85}
{"ticker":"BBOX","date":"2015-08-28","pret":-0.04112,"close":15.07}
{"ticker":"BBOX","date":"2015-08-31","pret":0.0254,"close":15.4}
{"ticker":"BBOX","date":"2015-09-01","pret":-0.00066,"close":14.77}
{"ticker":"BBOX","date":"2015-09-02","pret":-0.00862,"close":15.07}
{"ticker":"BBOX","date":"2015-09-03","pret":0.00598,"close":14.77}
{"ticker":"BBOX","date":"2015-09-04","pret":-0.03299,"close":14.71}
{"ticker":"BBOX","date":"2015-09-08","pret":0.03563,"close":14.6}
{"ticker":"BBOX","date":"2015-09-09","pret":-0.02881,"close":14.69}
{"ticker":"BBOX","date":"2015-09-10","pret":-0.0034,"close":14.72}
{"ticker":"BBOX","date":"2015-09-11","pret":0.00408,"close":14.93}
{"ticker":"BBOX","date":"2015-09-14","pret":0.02284,"close":14.84}
{"ticker":"BBOX","date":"2015-09-15","pret":-0.0127,"close":14.72}
{"ticker":"BBOX","date":"2015-09-16","pret":0.00134,"close":14.74}
{"ticker":"BBOX","date":"2015-09-17","pret":-0.00471,"close":14.65}
{"ticker":"BBOX","date":"2015-09-18","pret":-0.02944,"close":14.4}
{"ticker":"BBOX","date":"2015-09-21","pret":0.0083,"close":14.39}
{"ticker":"BBOX","date":"2015-09-22","pret":-0.01388,"close":14.09}
{"ticker":"BBOX","date":"2015-09-23","pret":-0.01478,"close":14.23}
{"ticker":"BBOX","date":"2015-09-24","pret":0.00354,"close":14.51}
{"ticker":"BBOX","date":"2015-09-25","pret":0.03813,"close":14.54}
{"ticker":"BBOX","date":"2015-09-28","pret":-0.00957,"close":14.49}
{"ticker":"BBOX","date":"2015-09-29","pret":-0.00275,"close":14.34}
{"ticker":"BBOX","date":"2015-09-30","pret":-0.00414,"close":14.74}
{"ticker":"BBOX","date":"2015-10-01","pret":0.01578,"close":14.67}
{"ticker":"BBOX","date":"2015-10-02","pret":-0.00958,"close":14.88}
{"ticker":"BBOX","date":"2015-10-05","pret":0.03644,"close":15.5}
{"ticker":"BBOX","date":"2015-10-06","pret":0.03003,"close":15.34}
{"ticker":"BBOX","date":"2015-10-07","pret":-0.00904,"close":15.65}
{"ticker":"BBOX","date":"2015-10-08","pret":0.01801,"close":15.75}
{"ticker":"BBOX","date":"2015-10-09","pret":0.00888,"close":15.72}
{"ticker":"BBOX","date":"2015-10-12","pret":-0.00316,"close":15.85}
{"ticker":"BBOX","date":"2015-10-13","pret":-0.00317,"close":15.8}
{"ticker":"BBOX","date":"2015-10-14","pret":0.00064,"close":15.77}
{"ticker":"BBOX","date":"2015-10-15","pret":0.00254,"close":15.71}
{"ticker":"BBOX","date":"2015-10-16","pret":0,"close":15.94}
{"ticker":"BBOX","date":"2015-10-19","pret":0.01009,"close":15.78}
{"ticker":"BBOX","date":"2015-10-20","pret":-0.01136,"close":15.92}
{"ticker":"BBOX","date":"2015-10-21","pret":0.01699,"close":15.83}
{"ticker":"BBOX","date":"2015-10-22","pret":-0.00751,"close":15.87}
{"ticker":"BBOX","date":"2015-10-23","pret":0.00751,"close":16.35}
{"ticker":"BBOX","date":"2015-10-26","pret":0.01363,"close":16.22}
{"ticker":"BBOX","date":"2015-10-27","pret":-0.00741,"close":14.89}
{"ticker":"BBOX","date":"2015-10-28","pret":-0.10653,"close":13.54}
{"ticker":"BBOX","date":"2015-10-29","pret":-0.07146,"close":11.84}
{"ticker":"BBOX","date":"2015-10-30","pret":-0.1329,"close":12.21}
{"ticker":"BBOX","date":"2015-11-02","pret":0.03981,"close":12.74}
{"ticker":"BBOX","date":"2015-11-03","pret":0.03043,"close":12.61}
{"ticker":"BBOX","date":"2015-11-04","pret":-0.00158,"close":12.66}
{"ticker":"BBOX","date":"2015-11-05","pret":-0.00873,"close":12.35}
{"ticker":"BBOX","date":"2015-11-06","pret":-0.01768,"close":12.41}
{"ticker":"BBOX","date":"2015-11-09","pret":0.00968,"close":12.14}
{"ticker":"BBOX","date":"2015-11-10","pret":-0.02852,"close":11.87}
{"ticker":"BBOX","date":"2015-11-11","pret":-0.02003,"close":11.82}
{"ticker":"BBOX","date":"2015-11-12","pret":-0.01358,"close":11.76}
{"ticker":"BBOX","date":"2015-11-13","pret":-0.00514,"close":11.61}
{"ticker":"BBOX","date":"2015-11-16","pret":-0.00603,"close":11.79}
{"ticker":"BBOX","date":"2015-11-17","pret":0.01799,"close":11.67}
{"ticker":"BBOX","date":"2015-11-18","pret":0.0017,"close":11.68}
{"ticker":"BBOX","date":"2015-11-19","pret":-0.00595,"close":11.44}
{"ticker":"BBOX","date":"2015-11-20","pret":-0.01807,"close":11.5}
{"ticker":"BBOX","date":"2015-11-23","pret":-0.00697,"close":11.33}
{"ticker":"BBOX","date":"2015-11-24","pret":-0.01231,"close":11.22}
{"ticker":"BBOX","date":"2015-11-25","pret":-0.01068,"close":11.02}
{"ticker":"BBOX","date":"2015-11-26"}
{"ticker":"BBOX","date":"2015-11-27","pret":-0.01623,"close":11.42}
{"ticker":"BBOX","date":"2015-11-30","pret":0.03747,"close":11.31}
{"ticker":"BBOX","date":"2015-12-01","pret":-0.01056,"close":11.04}
{"ticker":"BBOX","date":"2015-12-02","pret":-0.02147,"close":11.75}
{"ticker":"BBOX","date":"2015-12-03","pret":0.05796,"close":11.16}
{"ticker":"BBOX","date":"2015-12-04","pret":-0.04449,"close":10.97}
{"ticker":"BBOX","date":"2015-12-07","pret":-0.02713,"close":10.47}
{"ticker":"BBOX","date":"2015-12-08","pret":-0.04404,"close":10.5}
{"ticker":"BBOX","date":"2015-12-09","pret":0.00478,"close":10.19}
{"ticker":"BBOX","date":"2015-12-10","pret":-0.02608,"close":9.92}
{"ticker":"BBOX","date":"2015-12-11","pret":-0.04503,"close":9.71}
{"ticker":"BBOX","date":"2015-12-14","pret":-0.0134,"close":9.15}
{"ticker":"BBOX","date":"2015-12-15","pret":-0.05436,"close":9.29}
{"ticker":"BBOX","date":"2015-12-16","pret":0.02167,"close":8.92}
{"ticker":"BBOX","date":"2015-12-17"}
{"ticker":"BBOX","date":"2015-12-18","pret":-0.0967,"close":8.69}
{"ticker":"BBOX","date":"2015-12-21","pret":0.03481,"close":9.46}
{"ticker":"BBOX","date":"2015-12-22","pret":0.06618,"close":10.01}
{"ticker":"BBOX","date":"2015-12-23","pret":0.07601,"close":9.09}
{"ticker":"BBOX","date":"2015-12-24","pret":-0.11187,"close":9.45}
{"ticker":"BBOX","date":"2015-12-28","pret":0.03479,"close":9.21}
{"ticker":"BBOX","date":"2015-12-29","pret":-0.01182,"close":9.51}
{"ticker":"BBOX","date":"2015-12-30","pret":0.02667,"close":9.51}
{"ticker":"BBOX","date":"2015-12-31","pret":0.0021,"close":9.53}
{"ticker":"BBOX","date":"2016-01-04","pret":-0.02016,"close":9.12}
{"ticker":"BBOX","date":"2016-01-05","pret":-0.01512,"close":9.18}
{"ticker":"BBRG","date":"2015-01-02","pret":0.00503,"close":13.47}
{"ticker":"BBRG","date":"2015-01-05","pret":-0.03802,"close":13.37}
{"ticker":"BBRG","date":"2015-01-06","pret":-0.00523,"close":13.01}
{"ticker":"BBRG","date":"2015-01-07","pret":-0.01967,"close":13.14}
{"ticker":"BBRG","date":"2015-01-08","pret":0.00988,"close":13.28}
{"ticker":"BBRG","date":"2015-01-09","pret":0.00979,"close":12.77}
{"ticker":"BBRG","date":"2015-01-12","pret":-0.04129,"close":13.19}
{"ticker":"BBRG","date":"2015-01-13","pret":0.03603,"close":13.44}
{"ticker":"BBRG","date":"2015-01-14","pret":0.00526,"close":13.64}
{"ticker":"BBRG","date":"2015-01-15","pret":0.02515,"close":13.57}
{"ticker":"BBRG","date":"2015-01-16","pret":-0.0125,"close":13.72}
{"ticker":"BBRG","date":"2015-01-20","pret":0.01614,"close":13.48}
{"ticker":"BBRG","date":"2015-01-21","pret":-0.02059,"close":13.42}
{"ticker":"BBRG","date":"2015-01-22","pret":0.00074,"close":13.65}
{"ticker":"BBRG","date":"2015-01-23","pret":0.01107,"close":13.62}
{"ticker":"BBRG","date":"2015-01-26","pret":-0.00368,"close":13.59}
{"ticker":"BBRG","date":"2015-01-27","pret":-0.00814,"close":13.57}
{"ticker":"BBRG","date":"2015-01-28","pret":0.01621,"close":13.35}
{"ticker":"BBRG","date":"2015-01-29","pret":-0.02517,"close":13.61}
{"ticker":"BBRG","date":"2015-01-30","pret":0.01044,"close":13.15}
{"ticker":"BBRG","date":"2015-02-02","pret":-0.02175,"close":13.53}
{"ticker":"BBRG","date":"2015-02-03","pret":0.02619,"close":13.66}
{"ticker":"BBRG","date":"2015-02-04","pret":0.00148,"close":13.56}
{"ticker":"BBRG","date":"2015-02-05","pret":0,"close":13.64}
{"ticker":"BBRG","date":"2015-02-06","pret":0.00295,"close":13.69}
{"ticker":"BBRG","date":"2015-02-09","pret":0.0022,"close":13.52}
{"ticker":"BBRG","date":"2015-02-10","pret":0,"close":13.65}
{"ticker":"BBRG","date":"2015-02-11","pret":0.00147,"close":13.49}
{"ticker":"BBRG","date":"2015-02-12","pret":-0.00514,"close":13.5}
{"ticker":"BBRG","date":"2015-02-13","pret":-0.00147,"close":13.49}
{"ticker":"BBRG","date":"2015-02-17","pret":-0.00148,"close":13.5}
{"ticker":"BBRG","date":"2015-02-18","pret":0,"close":13.47}
{"ticker":"BBRG","date":"2015-02-19","pret":0,"close":13.46}
{"ticker":"BBRG","date":"2015-02-20","pret":-0.00296,"close":13.5}
{"ticker":"BBRG","date":"2015-02-23","pret":-0.00594,"close":13.37}
{"ticker":"BBRG","date":"2015-02-24","pret":-0.00748,"close":13.35}
{"ticker":"BBRG","date":"2015-02-25","pret":0.07866,"close":13.68}
{"ticker":"BBRG","date":"2015-02-26","pret":-0.05712,"close":13.32}
{"ticker":"BBRG","date":"2015-02-27","pret":-0.02605,"close":13.03}
{"ticker":"BBRG","date":"2015-03-02","pret":-0.01903,"close":13.2}
{"ticker":"BBRG","date":"2015-03-03","pret":0.00766,"close":13.41}
{"ticker":"BBRG","date":"2015-03-04","pret":0.02412,"close":13.44}
{"ticker":"BBRG","date":"2015-03-05","pret":0.00223,"close":13.55}
{"ticker":"BBRG","date":"2015-03-06","pret":0.00371,"close":13.48}
{"ticker":"BBRG","date":"2015-03-09","pret":0.00222,"close":13.75}
{"ticker":"BBRG","date":"2015-03-10","pret":0.01175,"close":13.99}
{"ticker":"BBRG","date":"2015-03-11","pret":0.02166,"close":13.96}
{"ticker":"BBRG","date":"2015-03-12","pret":0.00499,"close":14.67}
{"ticker":"BBRG","date":"2015-03-13","pret":0.0438,"close":14.57}
{"ticker":"BBRG","date":"2015-03-16","pret":-0.00683,"close":14.62}
{"ticker":"BBRG","date":"2015-03-17","pret":0.00274,"close":14.44}
{"ticker":"BBRG","date":"2015-03-18","pret":-0.01168,"close":14.48}
{"ticker":"BBRG","date":"2015-03-19","pret":0.00138,"close":14.55}
{"ticker":"BBRG","date":"2015-03-20","pret":0.00962,"close":14.71}
{"ticker":"BBRG","date":"2015-03-23","pret":0.00068,"close":14.78}
{"ticker":"BBRG","date":"2015-03-24","pret":0.00681,"close":14.75}
{"ticker":"BBRG","date":"2015-03-25","pret":-0.00136,"close":14.49}
{"ticker":"BBRG","date":"2015-03-26","pret":-0.02059,"close":14.07}
{"ticker":"BBRG","date":"2015-03-27","pret":-0.02599,"close":14.45}
{"ticker":"BBRG","date":"2015-03-30","pret":0.03015,"close":14.67}
{"ticker":"BBRG","date":"2015-03-31","pret":0.00551,"close":14.69}
{"ticker":"BBRG","date":"2015-04-01","pret":0.00069,"close":15.06}
{"ticker":"BBRG","date":"2015-04-02","pret":0.03705,"close":15.43}
{"ticker":"BBRG","date":"2015-04-06","pret":0.0177,"close":15.05}
{"ticker":"BBRG","date":"2015-04-07","pret":-0.02367,"close":15.2}
{"ticker":"BBRG","date":"2015-04-08","pret":0.01059,"close":15.25}
{"ticker":"BBRG","date":"2015-04-09","pret":0.00394,"close":15.02}
{"ticker":"BBRG","date":"2015-04-10","pret":-0.01254,"close":15.04}
{"ticker":"BBRG","date":"2015-04-13","pret":-0.00333,"close":14.82}
{"ticker":"BBRG","date":"2015-04-14","pret":-0.01409,"close":14.76}
{"ticker":"BBRG","date":"2015-04-15","pret":-0.00135,"close":15.11}
{"ticker":"BBRG","date":"2015-04-16","pret":0.02009,"close":14.95}
{"ticker":"BBRG","date":"2015-04-17","pret":-0.01604,"close":15.11}
{"ticker":"BBRG","date":"2015-04-20","pret":0.02725,"close":15.05}
{"ticker":"BBRG","date":"2015-04-21","pret":-0.0132,"close":15}
{"ticker":"BBRG","date":"2015-04-22","pret":-0.006,"close":14.98}
{"ticker":"BBRG","date":"2015-04-23","pret":-0.00067,"close":15.25}
{"ticker":"BBRG","date":"2015-04-24","pret":0.02314,"close":15.3}
{"ticker":"BBRG","date":"2015-04-27","pret":0.00261,"close":15.07}
{"ticker":"BBRG","date":"2015-04-28","pret":-0.01909,"close":15.44}
{"ticker":"BBRG","date":"2015-04-29","pret":0.01843,"close":14.93}
{"ticker":"BBRG","date":"2015-04-30","pret":-0.02711,"close":14.73}
{"ticker":"BBRG","date":"2015-05-01","pret":-0.01214,"close":14.99}
{"ticker":"BBRG","date":"2015-05-04","pret":0.01948,"close":14.88}
{"ticker":"BBRG","date":"2015-05-05","pret":0.02756,"close":14.87}
{"ticker":"BBRG","date":"2015-05-06","pret":-0.03826,"close":14.19}
{"ticker":"BBRG","date":"2015-05-07","pret":-0.04681,"close":14.44}
{"ticker":"BBRG","date":"2015-05-08","pret":0.02643,"close":14.42}
{"ticker":"BBRG","date":"2015-05-11","pret":-0.01035,"close":14.39}
{"ticker":"BBRG","date":"2015-05-12","pret":-0.00766,"close":14.21}
{"ticker":"BBRG","date":"2015-05-13","pret":-0.0035,"close":14.1}
{"ticker":"BBRG","date":"2015-05-14","pret":-0.01128,"close":14.17}
{"ticker":"BBRG","date":"2015-05-15","pret":0.00636,"close":14.09}
{"ticker":"BBRG","date":"2015-05-18","pret":-0.01277,"close":14.17}
{"ticker":"BBRG","date":"2015-05-19","pret":0.01206,"close":14.37}
{"ticker":"BBRG","date":"2015-05-20","pret":0.01122,"close":14.2}
{"ticker":"BBRG","date":"2015-05-21","pret":-0.01263,"close":13.97}
{"ticker":"BBRG","date":"2015-05-22","pret":-0.01638,"close":13.79}
{"ticker":"BBRG","date":"2015-05-26","pret":-0.01373,"close":13.73}
{"ticker":"BBRG","date":"2015-05-27","pret":-0.00292,"close":13.8}
{"ticker":"BBRG","date":"2015-05-28","pret":0.00219,"close":13.67}
{"ticker":"BBRG","date":"2015-05-29","pret":-0.00804,"close":13.4}
{"ticker":"BBRG","date":"2015-06-01","pret":-0.00737,"close":13.43}
{"ticker":"BBRG","date":"2015-06-02","pret":-0.00742,"close":13.4}
{"ticker":"BBRG","date":"2015-06-03","pret":-0.00523,"close":13.54}
{"ticker":"BBRG","date":"2015-06-04","pret":0.00746,"close":13.59}
{"ticker":"BBRG","date":"2015-06-05","pret":0.00741,"close":13.64}
{"ticker":"BBRG","date":"2015-06-08","pret":0.00662,"close":13.13}
{"ticker":"BBRG","date":"2015-06-09","pret":-0.04116,"close":13.29}
{"ticker":"BBRG","date":"2015-06-10","pret":0.01591,"close":13.52}
{"ticker":"BBRG","date":"2015-06-11","pret":0.01418,"close":13.57}
{"ticker":"BBRG","date":"2015-06-12","pret":0.00296,"close":13.73}
{"ticker":"BBRG","date":"2015-06-15","pret":0.00663,"close":13.63}
{"ticker":"BBRG","date":"2015-06-16","pret":0.00073,"close":13.66}
{"ticker":"BBRG","date":"2015-06-17","pret":0.00439,"close":13.66}
{"ticker":"BBRG","date":"2015-06-18","pret":-0.00146,"close":13.61}
{"ticker":"BBRG","date":"2015-06-19","pret":-0.00073,"close":13.7}
{"ticker":"BBRG","date":"2015-06-22","pret":0.01237,"close":13.69}
{"ticker":"BBRG","date":"2015-06-23","pret":-0.00653,"close":13.89}
{"ticker":"BBRG","date":"2015-06-24","pret":0.01158,"close":13.82}
{"ticker":"BBRG","date":"2015-06-25","pret":0.00144,"close":13.87}
{"ticker":"BBRG","date":"2015-06-26","pret":-0.00504,"close":13.93}
{"ticker":"BBRG","date":"2015-06-29","pret":-0.00434,"close":13.52}
{"ticker":"BBRG","date":"2015-06-30","pret":-0.01608,"close":13.55}
{"ticker":"BBRG","date":"2015-07-01","pret":0.00294,"close":13.42}
{"ticker":"BBRG","date":"2015-07-02","pret":-0.01257,"close":13.39}
{"ticker":"BBRG","date":"2015-07-06","pret":-0.01122,"close":13.34}
{"ticker":"BBRG","date":"2015-07-07","pret":0.00675,"close":13.38}
{"ticker":"BBRG","date":"2015-07-08","pret":-0.00075,"close":13.31}
{"ticker":"BBRG","date":"2015-07-09","pret":0.00522,"close":13.08}
{"ticker":"BBRG","date":"2015-07-10","pret":-0.01802,"close":13.41}
{"ticker":"BBRG","date":"2015-07-13","pret":0.02025,"close":13.52}
{"ticker":"BBRG","date":"2015-07-14","pret":0.00444,"close":13.62}
{"ticker":"BBRG","date":"2015-07-15","pret":0.00148,"close":13.3}
{"ticker":"BBRG","date":"2015-07-16","pret":-0.01039,"close":13.47}
{"ticker":"BBRG","date":"2015-07-17","pret":0.00817,"close":13.28}
{"ticker":"BBRG","date":"2015-07-20","pret":-0.01791,"close":12.95}
{"ticker":"BBRG","date":"2015-07-21","pret":-0.02826,"close":12.99}
{"ticker":"BBRG","date":"2015-07-22","pret":0.00695,"close":12.89}
{"ticker":"BBRG","date":"2015-07-23","pret":-0.00231,"close":12.59}
{"ticker":"BBRG","date":"2015-07-24","pret":-0.02577,"close":12.27}
{"ticker":"BBRG","date":"2015-07-27","pret":-0.03216,"close":12.38}
{"ticker":"BBRG","date":"2015-07-28","pret":-0.01068,"close":12.59}
{"ticker":"BBRG","date":"2015-07-29","pret":0.10122,"close":11.87}
{"ticker":"BBRG","date":"2015-07-30","pret":-0.13396,"close":12.6}
{"ticker":"BBRG","date":"2015-07-31","pret":0.0803,"close":12.99}
{"ticker":"BBRG","date":"2015-08-03","pret":0.03254,"close":13.33}
{"ticker":"BBRG","date":"2015-08-04","pret":0.01888,"close":13.28}
{"ticker":"BBRG","date":"2015-08-05","pret":-0.00075,"close":13.07}
{"ticker":"BBRG","date":"2015-08-06","pret":-0.02501,"close":12.92}
{"ticker":"BBRG","date":"2015-08-07","pret":-0.01625,"close":12.9}
{"ticker":"BBRG","date":"2015-08-10","pret":0.00234,"close":12.93}
{"ticker":"BBRG","date":"2015-08-11","pret":0,"close":12.8}
{"ticker":"BBRG","date":"2015-08-12","pret":-0.01017,"close":12.7}
{"ticker":"BBRG","date":"2015-08-13","pret":-0.00236,"close":12.86}
{"ticker":"BBRG","date":"2015-08-14","pret":0.01331,"close":12.89}
{"ticker":"BBRG","date":"2015-08-17","pret":0.00078,"close":13.2}
{"ticker":"BBRG","date":"2015-08-18","pret":0.02759,"close":13.22}
{"ticker":"BBRG","date":"2015-08-19","pret":-0.00988,"close":12.99}
{"ticker":"BBRG","date":"2015-08-20","pret":-0.01694,"close":12.99}
{"ticker":"BBRG","date":"2015-08-21","pret":-0.00623,"close":12.58}
{"ticker":"BBRG","date":"2015-08-24","pret":-0.04965,"close":12.35}
{"ticker":"BBRG","date":"2015-08-25","pret":0.04181,"close":12}
{"ticker":"BBRG","date":"2015-08-26","pret":-0.04017,"close":12.51}
{"ticker":"BBRG","date":"2015-08-27","pret":0.02988,"close":12.43}
{"ticker":"BBRG","date":"2015-08-28","pret":-0.01766,"close":12.72}
{"ticker":"BBRG","date":"2015-08-31","pret":0.02321,"close":12.75}
{"ticker":"BBRG","date":"2015-09-01","pret":-0.00396,"close":12.16}
{"ticker":"BBRG","date":"2015-09-02","pret":-0.02656,"close":12.48}
{"ticker":"BBRG","date":"2015-09-03","pret":0.02258,"close":12.49}
{"ticker":"BBRG","date":"2015-09-04","pret":-0.01932,"close":12.46}
{"ticker":"BBRG","date":"2015-09-08","pret":0.0241,"close":12.52}
{"ticker":"BBRG","date":"2015-09-09","pret":0.00317,"close":12.42}
{"ticker":"BBRG","date":"2015-09-10","pret":-0.01917,"close":12.59}
{"ticker":"BBRG","date":"2015-09-11","pret":0.01282,"close":12.54}
{"ticker":"BBRG","date":"2015-09-14","pret":-0.00239,"close":12.57}
{"ticker":"BBRG","date":"2015-09-15","pret":0.00636,"close":12.49}
{"ticker":"BBRG","date":"2015-09-16","pret":-0.01036,"close":12.59}
{"ticker":"BBRG","date":"2015-09-17","pret":0.00559,"close":12.56}
{"ticker":"BBRG","date":"2015-09-18","pret":-0.01122,"close":12.24}
{"ticker":"BBRG","date":"2015-09-21","pret":-0.00485,"close":12.39}
{"ticker":"BBRG","date":"2015-09-22","pret":-0.00731,"close":12.24}
{"ticker":"BBRG","date":"2015-09-23","pret":0.00244,"close":12.23}
{"ticker":"BBRG","date":"2015-09-24","pret":-0.01393,"close":11.99}
{"ticker":"BBRG","date":"2015-09-25","pret":-0.00579,"close":11.39}
{"ticker":"BBRG","date":"2015-09-28","pret":-0.05721,"close":11.2}
{"ticker":"BBRG","date":"2015-09-29","pret":-0.01773,"close":11.54}
{"ticker":"BBRG","date":"2015-09-30","pret":0.03688,"close":11.27}
{"ticker":"BBRG","date":"2015-10-01","pret":-0.03509,"close":11.28}
{"ticker":"BBRG","date":"2015-10-02","pret":-0.00447,"close":11.18}
{"ticker":"BBRG","date":"2015-10-05","pret":0.00804,"close":11.54}
{"ticker":"BBRG","date":"2015-10-06","pret":0.02634,"close":11.26}
{"ticker":"BBRG","date":"2015-10-07","pret":-0.02368,"close":11.54}
{"ticker":"BBRG","date":"2015-10-08","pret":0.01672,"close":11.36}
{"ticker":"BBRG","date":"2015-10-09","pret":-0.0035,"close":11.3}
{"ticker":"BBRG","date":"2015-10-12","pret":-0.00615,"close":11.57}
{"ticker":"BBRG","date":"2015-10-13","pret":0.00877,"close":11.52}
{"ticker":"BBRG","date":"2015-10-14","pret":0.00262,"close":11.29}
{"ticker":"BBRG","date":"2015-10-15","pret":-0.01051,"close":11.4}
{"ticker":"BBRG","date":"2015-10-16","pret":0.00614,"close":11.49}
{"ticker":"BBRG","date":"2015-10-19","pret":0.00524,"close":11.8}
{"ticker":"BBRG","date":"2015-10-20","pret":0.02238,"close":11.82}
{"ticker":"BBRG","date":"2015-10-21","pret":0.00509,"close":11.24}
{"ticker":"BBRG","date":"2015-10-22","pret":-0.03973,"close":11.73}
{"ticker":"BBRG","date":"2015-10-23","pret":0.04984,"close":11.73}
{"ticker":"BBRG","date":"2015-10-26","pret":-0.01947,"close":12.05}
{"ticker":"BBRG","date":"2015-10-27","pret":0.02114,"close":12.03}
{"ticker":"BBRG","date":"2015-10-28","pret":0.00584,"close":12.65}
{"ticker":"BBRG","date":"2015-10-29","pret":0.04155,"close":12.13}
{"ticker":"BBRG","date":"2015-10-30","pret":-0.03327,"close":11.74}
{"ticker":"BBRG","date":"2015-11-02","pret":-0.0276,"close":11.99}
{"ticker":"BBRG","date":"2015-11-03","pret":0.0076,"close":11.95}
{"ticker":"BBRG","date":"2015-11-04","pret":0.00588,"close":11.85}
{"ticker":"BBRG","date":"2015-11-05","pret":-0.00925,"close":11.58}
{"ticker":"BBRG","date":"2015-11-06","pret":-0.08089,"close":10.08}
{"ticker":"BBRG","date":"2015-11-09","pret":-0.08502,"close":10.01}
{"ticker":"BBRG","date":"2015-11-10","pret":-0.00901,"close":10.04}
{"ticker":"BBRG","date":"2015-11-11","pret":0.01597,"close":10.06}
{"ticker":"BBRG","date":"2015-11-12","pret":-0.01296,"close":9.69}
{"ticker":"BBRG","date":"2015-11-13","pret":-0.02129,"close":9.61}
{"ticker":"BBRG","date":"2015-11-16","pret":-0.01966,"close":9.7}
{"ticker":"BBRG","date":"2015-11-17","pret":0.0104,"close":9.72}
{"ticker":"BBRG","date":"2015-11-18","pret":0.00207,"close":10.03}
{"ticker":"BBRG","date":"2015-11-19","pret":0.03249,"close":10.03}
{"ticker":"BBRG","date":"2015-11-20","pret":0.00399,"close":10.39}
{"ticker":"BBRG","date":"2015-11-23","pret":0.02941,"close":10.58}
{"ticker":"BBRG","date":"2015-11-24","pret":0.01344,"close":10.74}
{"ticker":"BBRG","date":"2015-11-25","pret":0.03097,"close":10.79}
{"ticker":"BBRG","date":"2015-11-26"}
{"ticker":"BBRG","date":"2015-11-27","pret":-0.00463,"close":10.58}
{"ticker":"BBRG","date":"2015-11-30","pret":-0.02159,"close":10.67}
{"ticker":"BBRG","date":"2015-12-01","pret":0.02622,"close":10.44}
{"ticker":"BBRG","date":"2015-12-02","pret":-0.03863,"close":10.61}
{"ticker":"BBRG","date":"2015-12-03","pret":0.01525,"close":10.27}
{"ticker":"BBRG","date":"2015-12-04","pret":-0.02394,"close":10.36}
{"ticker":"BBRG","date":"2015-12-07","pret":-0.00194,"close":10.29}
{"ticker":"BBRG","date":"2015-12-08","pret":-0.01368,"close":9.9}
{"ticker":"BBRG","date":"2015-12-09","pret":-0.03302,"close":9.79}
{"ticker":"BBRG","date":"2015-12-10","pret":-0.01022,"close":9.65}
{"ticker":"BBRG","date":"2015-12-11","pret":-0.02603,"close":9.2}
{"ticker":"BBRG","date":"2015-12-14","pret":-0.03325,"close":8.99}
{"ticker":"BBRG","date":"2015-12-15","pret":-0.01982,"close":9.01}
{"ticker":"BBRG","date":"2015-12-16","pret":0.00886,"close":9.02}
{"ticker":"BBRG","date":"2015-12-17"}
{"ticker":"BBRG","date":"2015-12-18","pret":-0.01892,"close":9.03}
{"ticker":"BBRG","date":"2015-12-21","pret":0.02661,"close":8.86}
{"ticker":"BBRG","date":"2015-12-22","pret":-0.03111,"close":8.84}
{"ticker":"BBRG","date":"2015-12-23","pret":0,"close":8.89}
{"ticker":"BBRG","date":"2015-12-24","pret":0.00113,"close":9.05}
{"ticker":"BBRG","date":"2015-12-28","pret":0.01788,"close":8.97}
{"ticker":"BBRG","date":"2015-12-29","pret":-0.00667,"close":9.01}
{"ticker":"BBRG","date":"2015-12-30","pret":-0.00112,"close":9}
{"ticker":"BBRG","date":"2015-12-31","pret":0.00223,"close":9}
{"ticker":"BBRG","date":"2016-01-04","pret":-0.01458,"close":8.84}
{"ticker":"BBRG","date":"2016-01-05","pret":-0.00567,"close":8.88}
{"ticker":"BBSI","date":"2015-01-02","pret":-0.0195,"close":26.94}
{"ticker":"BBSI","date":"2015-01-05","pret":-0.02961,"close":26.39}
{"ticker":"BBSI","date":"2015-01-06","pret":-0.00982,"close":26.14}
{"ticker":"BBSI","date":"2015-01-07","pret":-0.00114,"close":27.02}
{"ticker":"BBSI","date":"2015-01-08","pret":0.03251,"close":26.85}
{"ticker":"BBSI","date":"2015-01-09","pret":-0.01258,"close":27.29}
{"ticker":"BBSI","date":"2015-01-12","pret":0.01184,"close":29.32}
{"ticker":"BBSI","date":"2015-01-13","pret":0.08698,"close":29.7}
{"ticker":"BBSI","date":"2015-01-14","pret":-0.01153,"close":30.18}
{"ticker":"BBSI","date":"2015-01-15","pret":0.03487,"close":30}
{"ticker":"BBSI","date":"2015-01-16","pret":-0.01227,"close":30.71}
{"ticker":"BBSI","date":"2015-01-20","pret":0.0299,"close":32.28}
{"ticker":"BBSI","date":"2015-01-21","pret":0.04402,"close":29.2}
{"ticker":"BBSI","date":"2015-01-22","pret":-0.09447,"close":29.21}
{"ticker":"BBSI","date":"2015-01-23","pret":-0.0082,"close":29.19}
{"ticker":"BBSI","date":"2015-01-26","pret":0.0065,"close":29.68}
{"ticker":"BBSI","date":"2015-01-27","pret":-0.00479,"close":30.28}
{"ticker":"BBSI","date":"2015-01-28","pret":0.03997,"close":29.65}
{"ticker":"BBSI","date":"2015-01-29","pret":-0.01895,"close":29.54}
{"ticker":"BBSI","date":"2015-01-30","pret":-0.01624,"close":30.65}
{"ticker":"BBSI","date":"2015-02-02","pret":0.04306,"close":29.99}
{"ticker":"BBSI","date":"2015-02-03","pret":-0.01547,"close":30.33}
{"ticker":"BBSI","date":"2015-02-04","pret":0.04604,"close":35.3}
{"ticker":"BBSI","date":"2015-02-05","pret":0.1213,"close":38.53}
{"ticker":"BBSI","date":"2015-02-06","pret":0.09191,"close":37.86}
{"ticker":"BBSI","date":"2015-02-09","pret":-0.03252,"close":38.13}
{"ticker":"BBSI","date":"2015-02-10","pret":0.02301,"close":37.9}
{"ticker":"BBSI","date":"2015-02-11","pret":-0.02672,"close":38.52}
{"ticker":"BBSI","date":"2015-02-12","pret":0.02801,"close":38.94}
{"ticker":"BBSI","date":"2015-02-13","pret":0.00694,"close":39.78}
{"ticker":"BBSI","date":"2015-02-17","pret":0.0193,"close":40}
{"ticker":"BBSI","date":"2015-02-18","pret":-0.00859,"close":40.1}
{"ticker":"BBSI","date":"2015-02-19","pret":0.01834,"close":39.79}
{"ticker":"BBSI","date":"2015-02-20","pret":-0.01228,"close":38.57}
{"ticker":"BBSI","date":"2015-02-23","pret":-0.02372,"close":38.4}
{"ticker":"BBSI","date":"2015-02-24","pret":-0.01142,"close":39.06}
{"ticker":"BBSI","date":"2015-02-25","pret":0.01939,"close":38.84}
{"ticker":"BBSI","date":"2015-02-26","pret":-0.00359,"close":38.26}
{"ticker":"BBSI","date":"2015-02-27","pret":-0.02025,"close":37.25}
{"ticker":"BBSI","date":"2015-03-02","pret":-0.02819,"close":38.96}
{"ticker":"BBSI","date":"2015-03-03","pret":0.04973,"close":38.84}
{"ticker":"BBSI","date":"2015-03-04","pret":-0.00566,"close":39.19}
{"ticker":"BBSI","date":"2015-03-05","pret":0.01791,"close":38.6}
{"ticker":"BBSI","date":"2015-03-06","pret":-0.02412,"close":39.57}
{"ticker":"BBSI","date":"2015-03-09","pret":0.02893,"close":39.92}
{"ticker":"BBSI","date":"2015-03-10","pret":0.00025,"close":41.52}
{"ticker":"BBSI","date":"2015-03-11","pret":0.04344,"close":40.76}
{"ticker":"BBSI","date":"2015-03-12","pret":-0.0046,"close":42.78}
{"ticker":"BBSI","date":"2015-03-13","pret":0.04066,"close":43.49}
{"ticker":"BBSI","date":"2015-03-16","pret":0.02349,"close":42.43}
{"ticker":"BBSI","date":"2015-03-17","pret":-0.04206,"close":42.43}
{"ticker":"BBSI","date":"2015-03-18","pret":0.00804,"close":43.51}
{"ticker":"BBSI","date":"2015-03-19","pret":0.01704,"close":42.99}
{"ticker":"BBSI","date":"2015-03-20","pret":0.00254,"close":42.72}
{"ticker":"BBSI","date":"2015-03-23","pret":-0.01676,"close":42.89}
{"ticker":"BBSI","date":"2015-03-24","pret":0.00912,"close":43.81}
{"ticker":"BBSI","date":"2015-03-25","pret":0.01844,"close":41.87}
{"ticker":"BBSI","date":"2015-03-26","pret":-0.0518,"close":41.47}
{"ticker":"BBSI","date":"2015-03-27","pret":-0.00579,"close":42.16}
{"ticker":"BBSI","date":"2015-03-30","pret":0.02792,"close":42.37}
{"ticker":"BBSI","date":"2015-03-31","pret":-0.00472,"close":42.84}
{"ticker":"BBSI","date":"2015-04-01","pret":0.01011,"close":42.4}
{"ticker":"BBSI","date":"2015-04-02","pret":-0.00493,"close":41.98}
{"ticker":"BBSI","date":"2015-04-06","pret":-0.02284,"close":40.71}
{"ticker":"BBSI","date":"2015-04-07","pret":-0.02584,"close":41.98}
{"ticker":"BBSI","date":"2015-04-08","pret":0.03898,"close":42.25}
{"ticker":"BBSI","date":"2015-04-09","pret":0.00545,"close":41.97}
{"ticker":"BBSI","date":"2015-04-10","pret":-0.01068,"close":41.87}
{"ticker":"BBSI","date":"2015-04-13","pret":0.00215,"close":43.39}
{"ticker":"BBSI","date":"2015-04-14","pret":0.03119,"close":42.33}
{"ticker":"BBSI","date":"2015-04-15","pret":-0.01794,"close":44.2}
{"ticker":"BBSI","date":"2015-04-16","pret":0.03964,"close":43.35}
{"ticker":"BBSI","date":"2015-04-17","pret":-0.02772,"close":42.4}
{"ticker":"BBSI","date":"2015-04-20","pret":-0.01262,"close":44.25}
{"ticker":"BBSI","date":"2015-04-21","pret":0.04575,"close":43.24}
{"ticker":"BBSI","date":"2015-04-22","pret":-0.02872,"close":42.01}
{"ticker":"BBSI","date":"2015-04-23","pret":-0.03148,"close":41.85}
{"ticker":"BBSI","date":"2015-04-24","pret":-0.00167,"close":40.79}
{"ticker":"BBSI","date":"2015-04-27","pret":-0.01931,"close":40.53}
{"ticker":"BBSI","date":"2015-04-28","pret":-0.01473,"close":40.76}
{"ticker":"BBSI","date":"2015-04-29","pret":-0.00272,"close":45.12}
{"ticker":"BBSI","date":"2015-04-30","pret":0.11491,"close":44.47}
{"ticker":"BBSI","date":"2015-05-01","pret":-0.00688,"close":43.87}
{"ticker":"BBSI","date":"2015-05-04","pret":-0.02776,"close":44.17}
{"ticker":"BBSI","date":"2015-05-05","pret":0.01206,"close":44.98}
{"ticker":"BBSI","date":"2015-05-06","pret":0.02413,"close":45.42}
{"ticker":"BBSI","date":"2015-05-07","pret":0.00287,"close":46.93}
{"ticker":"BBSI","date":"2015-05-08","pret":0.0435,"close":46.43}
{"ticker":"BBSI","date":"2015-05-11","pret":-0.01743,"close":49.55}
{"ticker":"BBSI","date":"2015-05-12","pret":0.06557,"close":35.01}
{"ticker":"BBSI","date":"2015-05-13","pret":-0.35047,"close":35.5}
{"ticker":"BBSI","date":"2015-05-14","pret":0.01556,"close":37.1}
{"ticker":"BBSI","date":"2015-05-15","pret":0.0434,"close":38.05}
{"ticker":"BBSI","date":"2015-05-18","pret":0.01812,"close":37.32}
{"ticker":"BBSI","date":"2015-05-19","pret":-0.01543,"close":35.72}
{"ticker":"BBSI","date":"2015-05-20","pret":-0.04862,"close":36.84}
{"ticker":"BBSI","date":"2015-05-21","pret":0.03566,"close":36.37}
{"ticker":"BBSI","date":"2015-05-22","pret":-0.0101,"close":35.78}
{"ticker":"BBSI","date":"2015-05-26","pret":-0.02472,"close":35.53}
{"ticker":"BBSI","date":"2015-05-27","pret":0.00365,"close":36.09}
{"ticker":"BBSI","date":"2015-05-28","pret":0.0067,"close":36.12}
{"ticker":"BBSI","date":"2015-05-29","pret":0.00417,"close":36.01}
{"ticker":"BBSI","date":"2015-06-01","pret":0.00222,"close":36.46}
{"ticker":"BBSI","date":"2015-06-02","pret":0.00497,"close":36.89}
{"ticker":"BBSI","date":"2015-06-03","pret":0.01583,"close":37.52}
{"ticker":"BBSI","date":"2015-06-04","pret":0.01399,"close":38.6}
{"ticker":"BBSI","date":"2015-06-05","pret":0.03181,"close":39.53}
{"ticker":"BBSI","date":"2015-06-08","pret":0.02251,"close":39.12}
{"ticker":"BBSI","date":"2015-06-09","pret":-0.00864,"close":39.97}
{"ticker":"BBSI","date":"2015-06-10","pret":0.02121,"close":40.83}
{"ticker":"BBSI","date":"2015-06-11","pret":0.02686,"close":41.75}
{"ticker":"BBSI","date":"2015-06-12","pret":0.0152,"close":41.51}
{"ticker":"BBSI","date":"2015-06-15","pret":-0.01302,"close":41.69}
{"ticker":"BBSI","date":"2015-06-16","pret":0.00629,"close":41.32}
{"ticker":"BBSI","date":"2015-06-17","pret":0.0012,"close":40.07}
{"ticker":"BBSI","date":"2015-06-18","pret":-0.0358,"close":40.75}
{"ticker":"BBSI","date":"2015-06-19","pret":0.01437,"close":39.21}
{"ticker":"BBSI","date":"2015-06-22","pret":-0.02896,"close":39.29}
{"ticker":"BBSI","date":"2015-06-23","pret":-0.00127,"close":39.16}
{"ticker":"BBSI","date":"2015-06-24","pret":-0.01148,"close":37.87}
{"ticker":"BBSI","date":"2015-06-25","pret":-0.02231,"close":37.43}
{"ticker":"BBSI","date":"2015-06-26","pret":-0.02148,"close":37.07}
{"ticker":"BBSI","date":"2015-06-29","pret":-0.01512,"close":35.81}
{"ticker":"BBSI","date":"2015-06-30","pret":-0.01923,"close":36.32}
{"ticker":"BBSI","date":"2015-07-01","pret":0.01323,"close":38.9}
{"ticker":"BBSI","date":"2015-07-02","pret":0.059,"close":37.41}
{"ticker":"BBSI","date":"2015-07-06","pret":-0.04648,"close":38.32}
{"ticker":"BBSI","date":"2015-07-07","pret":0.03297,"close":38.5}
{"ticker":"BBSI","date":"2015-07-08","pret":-0.0021,"close":37.22}
{"ticker":"BBSI","date":"2015-07-09","pret":-0.01213,"close":37.57}
{"ticker":"BBSI","date":"2015-07-10","pret":0.00397,"close":39.29}
{"ticker":"BBSI","date":"2015-07-13","pret":0.05025,"close":40.03}
{"ticker":"BBSI","date":"2015-07-14","pret":0.00301,"close":39.12}
{"ticker":"BBSI","date":"2015-07-15","pret":-0.0177,"close":39.16}
{"ticker":"BBSI","date":"2015-07-16","pret":0.00686,"close":40.43}
{"ticker":"BBSI","date":"2015-07-17","pret":0.02576,"close":40.99}
{"ticker":"BBSI","date":"2015-07-20","pret":0.01446,"close":38.39}
{"ticker":"BBSI","date":"2015-07-21","pret":-0.07082,"close":38.12}
{"ticker":"BBSI","date":"2015-07-22","pret":-0.00971,"close":38.68}
{"ticker":"BBSI","date":"2015-07-23","pret":0.02474,"close":38.94}
{"ticker":"BBSI","date":"2015-07-24","pret":-0.00052,"close":39.5}
{"ticker":"BBSI","date":"2015-07-27","pret":0.00795,"close":40.72}
{"ticker":"BBSI","date":"2015-07-28","pret":0.08326,"close":41.92}
{"ticker":"BBSI","date":"2015-07-29","pret":-0.0007,"close":42.07}
{"ticker":"BBSI","date":"2015-07-30","pret":-0.01111,"close":43.06}
{"ticker":"BBSI","date":"2015-07-31","pret":0.03642,"close":41.4}
{"ticker":"BBSI","date":"2015-08-03","pret":-0.0549,"close":39.96}
{"ticker":"BBSI","date":"2015-08-04","pret":-0.03675,"close":39.12}
{"ticker":"BBSI","date":"2015-08-05","pret":-0.00529,"close":38.54}
{"ticker":"BBSI","date":"2015-08-06","pret":-0.02818,"close":37.53}
{"ticker":"BBSI","date":"2015-08-07","pret":-0.03328,"close":37.47}
{"ticker":"BBSI","date":"2015-08-10","pret":0.01466,"close":37.76}
{"ticker":"BBSI","date":"2015-08-11","pret":-0.00797,"close":37.14}
{"ticker":"BBSI","date":"2015-08-12","pret":-0.01777,"close":37.52}
{"ticker":"BBSI","date":"2015-08-13","pret":0.0159,"close":37.32}
{"ticker":"BBSI","date":"2015-08-14","pret":-0.00751,"close":37.64}
{"ticker":"BBSI","date":"2015-08-17","pret":0.00724,"close":37.96}
{"ticker":"BBSI","date":"2015-08-18","pret":0.0146,"close":37.23}
{"ticker":"BBSI","date":"2015-08-19","pret":-0.03458,"close":35}
{"ticker":"BBSI","date":"2015-08-20","pret":-0.05495,"close":33.87}
{"ticker":"BBSI","date":"2015-08-21","pret":-0.03998,"close":34.87}
{"ticker":"BBSI","date":"2015-08-24","pret":0.00389,"close":33.2}
{"ticker":"BBSI","date":"2015-08-25","pret":0.02391,"close":33.37}
{"ticker":"BBSI","date":"2015-08-26","pret":-0.00058,"close":34.28}
{"ticker":"BBSI","date":"2015-08-27","pret":0.00524,"close":34.58}
{"ticker":"BBSI","date":"2015-08-28","pret":0.00145,"close":35.46}
{"ticker":"BBSI","date":"2015-08-31","pret":0.01981,"close":35.65}
{"ticker":"BBSI","date":"2015-09-01","pret":-0.00057,"close":34.25}
{"ticker":"BBSI","date":"2015-09-02","pret":-0.01663,"close":35.1}
{"ticker":"BBSI","date":"2015-09-03","pret":0.01122,"close":34.28}
{"ticker":"BBSI","date":"2015-09-04","pret":-0.03314,"close":34.61}
{"ticker":"BBSI","date":"2015-09-08","pret":0.04536,"close":34.78}
{"ticker":"BBSI","date":"2015-09-09","pret":-0.00794,"close":34.44}
{"ticker":"BBSI","date":"2015-09-10","pret":-0.01897,"close":35.54}
{"ticker":"BBSI","date":"2015-09-11","pret":0.02635,"close":36.19}
{"ticker":"BBSI","date":"2015-09-14","pret":0.02402,"close":36.01}
{"ticker":"BBSI","date":"2015-09-15","pret":-0.00166,"close":37.23}
{"ticker":"BBSI","date":"2015-09-16","pret":0.03263,"close":38.31}
{"ticker":"BBSI","date":"2015-09-17","pret":0.0264,"close":38.74}
{"ticker":"BBSI","date":"2015-09-18","pret":-0.00156,"close":37.57}
{"ticker":"BBSI","date":"2015-09-21","pret":-0.00786,"close":38.45}
{"ticker":"BBSI","date":"2015-09-22","pret":0.00498,"close":38.18}
{"ticker":"BBSI","date":"2015-09-23","pret":0.00366,"close":37.88}
{"ticker":"BBSI","date":"2015-09-24","pret":-0.02108,"close":38.98}
{"ticker":"BBSI","date":"2015-09-25","pret":0.04936,"close":38.3}
{"ticker":"BBSI","date":"2015-09-28","pret":-0.0364,"close":37.63}
{"ticker":"BBSI","date":"2015-09-29","pret":-0.00422,"close":37.67}
{"ticker":"BBSI","date":"2015-09-30","pret":0.02064,"close":42.93}
{"ticker":"BBSI","date":"2015-10-01","pret":0.11008,"close":41.78}
{"ticker":"BBSI","date":"2015-10-02","pret":-0.04114,"close":40.54}
{"ticker":"BBSI","date":"2015-10-05","pret":-0.01141,"close":42.45}
{"ticker":"BBSI","date":"2015-10-06","pret":0.03667,"close":41.48}
{"ticker":"BBSI","date":"2015-10-07","pret":-0.01757,"close":42.77}
{"ticker":"BBSI","date":"2015-10-08","pret":0.02647,"close":42.7}
{"ticker":"BBSI","date":"2015-10-09","pret":0,"close":42.89}
{"ticker":"BBSI","date":"2015-10-12","pret":0.00859,"close":44.52}
{"ticker":"BBSI","date":"2015-10-13","pret":0.02083,"close":43.98}
{"ticker":"BBSI","date":"2015-10-14","pret":-0.00068,"close":43.65}
{"ticker":"BBSI","date":"2015-10-15","pret":-0.005,"close":45.2}
{"ticker":"BBSI","date":"2015-10-16","pret":0.03206,"close":45.38}
{"ticker":"BBSI","date":"2015-10-19","pret":0.00088,"close":45.08}
{"ticker":"BBSI","date":"2015-10-20","pret":-0.01064,"close":46.32}
{"ticker":"BBSI","date":"2015-10-21","pret":0.03201,"close":43.73}
{"ticker":"BBSI","date":"2015-10-22","pret":-0.04863,"close":45.38}
{"ticker":"BBSI","date":"2015-10-23","pret":0.03582,"close":46.4}
{"ticker":"BBSI","date":"2015-10-26","pret":0.01475,"close":45.02}
{"ticker":"BBSI","date":"2015-10-27","pret":-0.03239,"close":44.7}
{"ticker":"BBSI","date":"2015-10-28","pret":0.01611,"close":47.86}
{"ticker":"BBSI","date":"2015-10-29","pret":0.0399,"close":49.08}
{"ticker":"BBSI","date":"2015-10-30","pret":0.02615,"close":48.98}
{"ticker":"BBSI","date":"2015-11-02","pret":0.00694,"close":50.11}
{"ticker":"BBSI","date":"2015-11-03","pret":0.01875,"close":48.57}
{"ticker":"BBSI","date":"2015-11-04","pret":-0.03062,"close":49.5}
{"ticker":"BBSI","date":"2015-11-05","pret":0.01085,"close":50.52}
{"ticker":"BBSI","date":"2015-11-06","pret":0.02375,"close":52.07}
{"ticker":"BBSI","date":"2015-11-09","pret":0.03862,"close":52.75}
{"ticker":"BBSI","date":"2015-11-10","pret":-0.42987,"close":38.47}
{"ticker":"BBSI","date":"2015-11-11","pret":0.13258,"close":41.11}
{"ticker":"BBSI","date":"2015-11-12","pret":0.04261,"close":38.66}
{"ticker":"BBSI","date":"2015-11-13","pret":-0.05323,"close":39.36}
{"ticker":"BBSI","date":"2015-11-16","pret":0.02722,"close":40.5}
{"ticker":"BBSI","date":"2015-11-17","pret":0.03388,"close":40.94}
{"ticker":"BBSI","date":"2015-11-18","pret":0.00416,"close":41.84}
{"ticker":"BBSI","date":"2015-11-19","pret":0.02267,"close":40.37}
{"ticker":"BBSI","date":"2015-11-20","pret":-0.0278,"close":41.88}
{"ticker":"BBSI","date":"2015-11-23","pret":0.02158,"close":41.64}
{"ticker":"BBSI","date":"2015-11-24","pret":-0.01426,"close":41.72}
{"ticker":"BBSI","date":"2015-11-25","pret":0.01976,"close":41.56}
{"ticker":"BBSI","date":"2015-11-26"}
{"ticker":"BBSI","date":"2015-11-27","pret":-0.00287,"close":43.47}
{"ticker":"BBSI","date":"2015-11-30","pret":0.03849,"close":44.65}
{"ticker":"BBSI","date":"2015-12-01","pret":0.03573,"close":44.06}
{"ticker":"BBSI","date":"2015-12-02","pret":-0.01793,"close":43.78}
{"ticker":"BBSI","date":"2015-12-03","pret":-0.00955,"close":43.58}
{"ticker":"BBSI","date":"2015-12-04","pret":0.0016,"close":43.63}
{"ticker":"BBSI","date":"2015-12-07","pret":-0.00251,"close":43.57}
{"ticker":"BBSI","date":"2015-12-08","pret":-0.0152,"close":43.72}
{"ticker":"BBSI","date":"2015-12-09","pret":0.00671,"close":43.53}
{"ticker":"BBSI","date":"2015-12-10","pret":0.00575,"close":42.65}
{"ticker":"BBSI","date":"2015-12-11","pret":-0.03903,"close":43.61}
{"ticker":"BBSI","date":"2015-12-14","pret":0.04246,"close":43.22}
{"ticker":"BBSI","date":"2015-12-15","pret":-0.00504,"close":44.71}
{"ticker":"BBSI","date":"2015-12-16","pret":0.03008,"close":44.85}
{"ticker":"BBSI","date":"2015-12-17"}
{"ticker":"BBSI","date":"2015-12-18","pret":-0.00424,"close":44.85}
{"ticker":"BBSI","date":"2015-12-21","pret":0.00558,"close":42.66}
{"ticker":"BBSI","date":"2015-12-22","pret":-0.04691,"close":42.77}
{"ticker":"BBSI","date":"2015-12-23","pret":0.02259,"close":44.12}
{"ticker":"BBSI","date":"2015-12-24","pret":0.01561,"close":44.34}
{"ticker":"BBSI","date":"2015-12-28","pret":-0.00653,"close":43.77}
{"ticker":"BBSI","date":"2015-12-29","pret":-0.00362,"close":44.59}
{"ticker":"BBSI","date":"2015-12-30","pret":0.01396,"close":44.56}
{"ticker":"BBSI","date":"2015-12-31","pret":-0.00606,"close":43.54}
{"ticker":"BBSI","date":"2016-01-04","pret":-0.03269,"close":41.41}
{"ticker":"BBSI","date":"2016-01-05","pret":-0.03862,"close":40.85}
{"ticker":"BBT","date":"2015-01-02","pret":-0.00817,"close":38.65}
{"ticker":"BBT","date":"2015-01-05","pret":-0.01446,"close":37.43}
{"ticker":"BBT","date":"2015-01-06","pret":-0.02554,"close":36.7}
{"ticker":"BBT","date":"2015-01-07","pret":-0.00562,"close":37.19}
{"ticker":"BBT","date":"2015-01-08","pret":0.00642,"close":37.81}
{"ticker":"BBT","date":"2015-01-09","pret":0.00796,"close":36.83}
{"ticker":"BBT","date":"2015-01-12","pret":-0.0249,"close":36.49}
{"ticker":"BBT","date":"2015-01-13","pret":-0.00217,"close":36.43}
{"ticker":"BBT","date":"2015-01-14","pret":-0.02643,"close":35.66}
{"ticker":"BBT","date":"2015-01-15","pret":-0.00475,"close":35.5}
{"ticker":"BBT","date":"2015-01-16","pret":-0.01042,"close":36.02}
{"ticker":"BBT","date":"2015-01-20","pret":0.02102,"close":35.76}
{"ticker":"BBT","date":"2015-01-21","pret":-0.01087,"close":35.64}
{"ticker":"BBT","date":"2015-01-22","pret":0.01475,"close":36.91}
{"ticker":"BBT","date":"2015-01-23","pret":0.02024,"close":36.82}
{"ticker":"BBT","date":"2015-01-26","pret":-0.00298,"close":36.99}
{"ticker":"BBT","date":"2015-01-27","pret":-0.0079,"close":36.29}
{"ticker":"BBT","date":"2015-01-28","pret":-0.00137,"close":35.36}
{"ticker":"BBT","date":"2015-01-29","pret":-0.02751,"close":35.67}
{"ticker":"BBT","date":"2015-01-30","pret":-0.0065,"close":35.29}
{"ticker":"BBT","date":"2015-02-02","pret":0.00622,"close":35.96}
{"ticker":"BBT","date":"2015-02-03","pret":0.02008,"close":36.48}
{"ticker":"BBT","date":"2015-02-04","pret":0.00578,"close":36.37}
{"ticker":"BBT","date":"2015-02-05","pret":0.00219,"close":37.09}
{"ticker":"BBT","date":"2015-02-06","pret":0.02836,"close":38.03}
{"ticker":"BBT","date":"2015-02-09","pret":0.00478,"close":37.65}
{"ticker":"BBT","date":"2015-02-10","pret":0.00555,"close":37.81}
{"ticker":"BBT","date":"2015-02-11","pret":-0.01113,"close":37.41}
{"ticker":"BBT","date":"2015-02-12","pret":0.00266,"close":38.32}
{"ticker":"BBT","date":"2015-02-13","pret":0.02052,"close":38.28}
{"ticker":"BBT","date":"2015-02-17","pret":-0.00418,"close":38.44}
{"ticker":"BBT","date":"2015-02-18","pret":0.00183,"close":37.82}
{"ticker":"BBT","date":"2015-02-19","pret":-0.01738,"close":37.8}
{"ticker":"BBT","date":"2015-02-20","pret":0.00027,"close":38.19}
{"ticker":"BBT","date":"2015-02-23","pret":0.0082,"close":37.97}
{"ticker":"BBT","date":"2015-02-24","pret":0,"close":38.22}
{"ticker":"BBT","date":"2015-02-25","pret":0.00499,"close":38.34}
{"ticker":"BBT","date":"2015-02-26","pret":0.00262,"close":38.41}
{"ticker":"BBT","date":"2015-02-27","pret":0.00104,"close":38.05}
{"ticker":"BBT","date":"2015-03-02","pret":-0.00655,"close":38.4}
{"ticker":"BBT","date":"2015-03-03","pret":0.0042,"close":38.17}
{"ticker":"BBT","date":"2015-03-04","pret":-0.0063,"close":37.81}
{"ticker":"BBT","date":"2015-03-05","pret":-0.00581,"close":37.97}
{"ticker":"BBT","date":"2015-03-06","pret":0.01237,"close":38.46}
{"ticker":"BBT","date":"2015-03-09","pret":0.00626,"close":38.57}
{"ticker":"BBT","date":"2015-03-10","pret":-0.01203,"close":37.57}
{"ticker":"BBT","date":"2015-03-11","pret":-0.00846,"close":37.97}
{"ticker":"BBT","date":"2015-03-12","pret":0.01789,"close":38.99}
{"ticker":"BBT","date":"2015-03-13","pret":0.01655,"close":38.91}
{"ticker":"BBT","date":"2015-03-16","pret":0.00077,"close":39.23}
{"ticker":"BBT","date":"2015-03-17","pret":-0.00205,"close":39.45}
{"ticker":"BBT","date":"2015-03-18","pret":0.01123,"close":39.71}
{"ticker":"BBT","date":"2015-03-19","pret":0.00304,"close":39.56}
{"ticker":"BBT","date":"2015-03-20","pret":0.00782,"close":39.81}
{"ticker":"BBT","date":"2015-03-23","pret":-0.00025,"close":39.51}
{"ticker":"BBT","date":"2015-03-24","pret":-0.00959,"close":39.12}
{"ticker":"BBT","date":"2015-03-25","pret":-0.00815,"close":38.48}
{"ticker":"BBT","date":"2015-03-26","pret":-0.01754,"close":38.66}
{"ticker":"BBT","date":"2015-03-27","pret":0.01113,"close":38.49}
{"ticker":"BBT","date":"2015-03-30","pret":-0.0049,"close":39.05}
{"ticker":"BBT","date":"2015-03-31","pret":0.00336,"close":38.99}
{"ticker":"BBT","date":"2015-04-01","pret":-0.00077,"close":38.56}
{"ticker":"BBT","date":"2015-04-02","pret":-0.00465,"close":38.96}
{"ticker":"BBT","date":"2015-04-06","pret":-0.00233,"close":39.2}
{"ticker":"BBT","date":"2015-04-07","pret":0.01751,"close":39.12}
{"ticker":"BBT","date":"2015-04-08","pret":0.0028,"close":38.99}
{"ticker":"BBT","date":"2015-04-09","pret":-0.00818,"close":39.1}
{"ticker":"BBT","date":"2015-04-10","pret":0.00333,"close":39.04}
{"ticker":"BBT","date":"2015-04-13","pret":-0.00077,"close":39.42}
{"ticker":"BBT","date":"2015-04-14","pret":0.00638,"close":39}
{"ticker":"BBT","date":"2015-04-15","pret":-0.00689,"close":39.29}
{"ticker":"BBT","date":"2015-04-16","pret":0.00281,"close":39.19}
{"ticker":"BBT","date":"2015-04-17","pret":-0.00615,"close":38.52}
{"ticker":"BBT","date":"2015-04-20","pret":-0.00257,"close":38.79}
{"ticker":"BBT","date":"2015-04-21","pret":0.00386,"close":38.66}
{"ticker":"BBT","date":"2015-04-22","pret":-0.00876,"close":38.87}
{"ticker":"BBT","date":"2015-04-23","pret":-0.00415,"close":37.86}
{"ticker":"BBT","date":"2015-04-24","pret":-0.0242,"close":37.78}
{"ticker":"BBT","date":"2015-04-27","pret":0.00743,"close":37.6}
{"ticker":"BBT","date":"2015-04-28","pret":-0.00823,"close":37.96}
{"ticker":"BBT","date":"2015-04-29","pret":0.00955,"close":38.31}
{"ticker":"BBT","date":"2015-04-30","pret":0.01129,"close":38.29}
{"ticker":"BBT","date":"2015-05-01","pret":0.00313,"close":38.46}
{"ticker":"BBT","date":"2015-05-04","pret":0.00156,"close":39.09}
{"ticker":"BBT","date":"2015-05-05","pret":0.01111,"close":38.97}
{"ticker":"BBT","date":"2015-05-06","pret":0.00205,"close":38.66}
{"ticker":"BBT","date":"2015-05-07","pret":-0.01005,"close":38.57}
{"ticker":"BBT","date":"2015-05-08","pret":0.00362,"close":39.06}
{"ticker":"BBT","date":"2015-05-11","pret":0.00669,"close":39.01}
{"ticker":"BBT","date":"2015-05-12","pret":-0.0036,"close":39.12}
{"ticker":"BBT","date":"2015-05-13","pret":-0.00309,"close":39.09}
{"ticker":"BBT","date":"2015-05-14","pret":0.01409,"close":39.17}
{"ticker":"BBT","date":"2015-05-15","pret":-0.00153,"close":38.72}
{"ticker":"BBT","date":"2015-05-18","pret":-0.01231,"close":39.23}
{"ticker":"BBT","date":"2015-05-19","pret":0.01688,"close":39.78}
{"ticker":"BBT","date":"2015-05-20","pret":0.00934,"close":39.59}
{"ticker":"BBT","date":"2015-05-21","pret":-0.00884,"close":39.56}
{"ticker":"BBT","date":"2015-05-22","pret":0.00228,"close":39.41}
{"ticker":"BBT","date":"2015-05-26","pret":0.00025,"close":39.59}
{"ticker":"BBT","date":"2015-05-27","pret":0.00303,"close":39.91}
{"ticker":"BBT","date":"2015-05-28","pret":0.00252,"close":39.89}
{"ticker":"BBT","date":"2015-05-29","pret":0.00326,"close":39.47}
{"ticker":"BBT","date":"2015-06-01","pret":-0.00831,"close":39.17}
{"ticker":"BBT","date":"2015-06-02","pret":-0.00914,"close":39.45}
{"ticker":"BBT","date":"2015-06-03","pret":0.01192,"close":40}
{"ticker":"BBT","date":"2015-06-04","pret":0.00252,"close":39.71}
{"ticker":"BBT","date":"2015-06-05","pret":0.00851,"close":40.2}
{"ticker":"BBT","date":"2015-06-08","pret":0.00348,"close":40.27}
{"ticker":"BBT","date":"2015-06-09","pret":0.00223,"close":40.6}
{"ticker":"BBT","date":"2015-06-10","pret":0.0106,"close":41.16}
{"ticker":"BBT","date":"2015-06-11","pret":0.01001,"close":40.9}
{"ticker":"BBT","date":"2015-06-12","pret":-0.00878,"close":41.07}
{"ticker":"BBT","date":"2015-06-15","pret":-0.00172,"close":41.25}
{"ticker":"BBT","date":"2015-06-16","pret":0.00977,"close":41.46}
{"ticker":"BBT","date":"2015-06-17","pret":0.00967,"close":41.16}
{"ticker":"BBT","date":"2015-06-18","pret":-0.00604,"close":41.28}
{"ticker":"BBT","date":"2015-06-19","pret":-0.0034,"close":41.02}
{"ticker":"BBT","date":"2015-06-22","pret":0.00388,"close":41.19}
{"ticker":"BBT","date":"2015-06-23","pret":0.00193,"close":41.56}
{"ticker":"BBT","date":"2015-06-24","pret":-0.00024,"close":41.16}
{"ticker":"BBT","date":"2015-06-25","pret":0.00072,"close":41.02}
{"ticker":"BBT","date":"2015-06-26","pret":-0.00314,"close":41.29}
{"ticker":"BBT","date":"2015-06-29","pret":-0.01415,"close":40.25}
{"ticker":"BBT","date":"2015-06-30","pret":0.00098,"close":40.31}
{"ticker":"BBT","date":"2015-07-01","pret":0,"close":41.04}
{"ticker":"BBT","date":"2015-07-02","pret":0.00538,"close":40.38}
{"ticker":"BBT","date":"2015-07-06","pret":-0.02571,"close":40.36}
{"ticker":"BBT","date":"2015-07-07","pret":0.01096,"close":40.34}
{"ticker":"BBT","date":"2015-07-08","pret":-0.00971,"close":39.81}
{"ticker":"BBT","date":"2015-07-09","pret":0.01317,"close":40.18}
{"ticker":"BBT","date":"2015-07-10","pret":0.00934,"close":40.7}
{"ticker":"BBT","date":"2015-07-13","pret":0.0061,"close":41.09}
{"ticker":"BBT","date":"2015-07-14","pret":-0.00585,"close":41.22}
{"ticker":"BBT","date":"2015-07-15","pret":0.0107,"close":41.59}
{"ticker":"BBT","date":"2015-07-16","pret":0.00627,"close":41.55}
{"ticker":"BBT","date":"2015-07-17","pret":-0.0012,"close":40.85}
{"ticker":"BBT","date":"2015-07-20","pret":-0.01748,"close":41.18}
{"ticker":"BBT","date":"2015-07-21","pret":0.00975,"close":41.27}
{"ticker":"BBT","date":"2015-07-22","pret":0.00194,"close":41.6}
{"ticker":"BBT","date":"2015-07-23","pret":0.00844,"close":41.46}
{"ticker":"BBT","date":"2015-07-24","pret":-0.00626,"close":40.79}
{"ticker":"BBT","date":"2015-07-27","pret":-0.02148,"close":40.46}
{"ticker":"BBT","date":"2015-07-28","pret":0.00468,"close":40.4}
{"ticker":"BBT","date":"2015-07-29","pret":-0.00715,"close":40.61}
{"ticker":"BBT","date":"2015-07-30","pret":0.00198,"close":40.61}
{"ticker":"BBT","date":"2015-07-31","pret":0.00345,"close":40.27}
{"ticker":"BBT","date":"2015-08-03","pret":-0.00815,"close":40.32}
{"ticker":"BBT","date":"2015-08-04","pret":0.00124,"close":40.64}
{"ticker":"BBT","date":"2015-08-05","pret":0.01744,"close":40.87}
{"ticker":"BBT","date":"2015-08-06","pret":-0.00195,"close":40.69}
{"ticker":"BBT","date":"2015-08-07","pret":-0.00808,"close":40.28}
{"ticker":"BBT","date":"2015-08-10","pret":-0.00345,"close":40.97}
{"ticker":"BBT","date":"2015-08-11","pret":0.00025,"close":40.21}
{"ticker":"BBT","date":"2015-08-12","pret":-0.01994,"close":39.31}
{"ticker":"BBT","date":"2015-08-13","pret":-0.00834,"close":39.69}
{"ticker":"BBT","date":"2015-08-14","pret":0.00733,"close":40.31}
{"ticker":"BBT","date":"2015-08-17","pret":0.00603,"close":40.19}
{"ticker":"BBT","date":"2015-08-18","pret":-0.00956,"close":40.09}
{"ticker":"BBT","date":"2015-08-19","pret":0.01256,"close":39.58}
{"ticker":"BBT","date":"2015-08-20","pret":-0.0184,"close":38.59}
{"ticker":"BBT","date":"2015-08-21","pret":-0.02811,"close":37.6}
{"ticker":"BBT","date":"2015-08-24","pret":-0.08599,"close":35.57}
{"ticker":"BBT","date":"2015-08-25","pret":0.0446,"close":34.78}
{"ticker":"BBT","date":"2015-08-26","pret":-0.02652,"close":36.32}
{"ticker":"BBT","date":"2015-08-27","pret":0.03413,"close":37.23}
{"ticker":"BBT","date":"2015-08-28","pret":0.00108,"close":37.1}
{"ticker":"BBT","date":"2015-08-31","pret":-0.01607,"close":36.92}
{"ticker":"BBT","date":"2015-09-01","pret":-0.01077,"close":35.33}
{"ticker":"BBT","date":"2015-09-02","pret":0.00139,"close":35.88}
{"ticker":"BBT","date":"2015-09-03","pret":-0.00194,"close":36.48}
{"ticker":"BBT","date":"2015-09-04","pret":-0.00028,"close":35.87}
{"ticker":"BBT","date":"2015-09-08","pret":0.01763,"close":36.73}
{"ticker":"BBT","date":"2015-09-09","pret":0.01571,"close":36.27}
{"ticker":"BBT","date":"2015-09-10","pret":-0.03056,"close":36.68}
{"ticker":"BBT","date":"2015-09-11","pret":0.01157,"close":36.44}
{"ticker":"BBT","date":"2015-09-14","pret":-0.0011,"close":36.56}
{"ticker":"BBT","date":"2015-09-15","pret":0.00465,"close":37.08}
{"ticker":"BBT","date":"2015-09-16","pret":0.00924,"close":37.08}
{"ticker":"BBT","date":"2015-09-17","pret":0.00243,"close":36.16}
{"ticker":"BBT","date":"2015-09-18","pret":-0.0385,"close":35.3}
{"ticker":"BBT","date":"2015-09-21","pret":-0.00196,"close":35.74}
{"ticker":"BBT","date":"2015-09-22","pret":-0.01215,"close":35.25}
{"ticker":"BBT","date":"2015-09-23","pret":0.00199,"close":35.23}
{"ticker":"BBT","date":"2015-09-24","pret":-0.01285,"close":35.05}
{"ticker":"BBT","date":"2015-09-25","pret":0.02442,"close":35.68}
{"ticker":"BBT","date":"2015-09-28","pret":-0.00676,"close":34.85}
{"ticker":"BBT","date":"2015-09-29","pret":-0.01365,"close":35.17}
{"ticker":"BBT","date":"2015-09-30","pret":0.01816,"close":35.6}
{"ticker":"BBT","date":"2015-10-01","pret":0.00337,"close":35.63}
{"ticker":"BBT","date":"2015-10-02","pret":-0.02439,"close":35.75}
{"ticker":"BBT","date":"2015-10-05","pret":0.0336,"close":36.57}
{"ticker":"BBT","date":"2015-10-06","pret":0.00857,"close":36.42}
{"ticker":"BBT","date":"2015-10-07","pret":0.00904,"close":36.81}
{"ticker":"BBT","date":"2015-10-08","pret":0.00027,"close":36.91}
{"ticker":"BBT","date":"2015-10-09","pret":0.00191,"close":36.54}
{"ticker":"BBT","date":"2015-10-12","pret":-0.00655,"close":36.71}
{"ticker":"BBT","date":"2015-10-13","pret":-0.00027,"close":36.22}
{"ticker":"BBT","date":"2015-10-14","pret":-0.00936,"close":35.75}
{"ticker":"BBT","date":"2015-10-15","pret":0.00166,"close":36.86}
{"ticker":"BBT","date":"2015-10-16","pret":0.02185,"close":36.49}
{"ticker":"BBT","date":"2015-10-19","pret":-0.02102,"close":36.25}
{"ticker":"BBT","date":"2015-10-20","pret":0.00165,"close":36.75}
{"ticker":"BBT","date":"2015-10-21","pret":0.01585,"close":36.28}
{"ticker":"BBT","date":"2015-10-22","pret":-0.01118,"close":36.92}
{"ticker":"BBT","date":"2015-10-23","pret":0.02143,"close":37.66}
{"ticker":"BBT","date":"2015-10-26","pret":0.00882,"close":37.29}
{"ticker":"BBT","date":"2015-10-27","pret":-0.01501,"close":36.91}
{"ticker":"BBT","date":"2015-10-28","pret":-0.00135,"close":38.02}
{"ticker":"BBT","date":"2015-10-29","pret":0.02378,"close":37.76}
{"ticker":"BBT","date":"2015-10-30","pret":-0.00264,"close":37.15}
{"ticker":"BBT","date":"2015-11-02","pret":-0.01145,"close":37.8}
{"ticker":"BBT","date":"2015-11-03","pret":0.00853,"close":37.78}
{"ticker":"BBT","date":"2015-11-04","pret":0.0053,"close":37.82}
{"ticker":"BBT","date":"2015-11-05","pret":0.00053,"close":38.15}
{"ticker":"BBT","date":"2015-11-06","pret":0.03374,"close":39.04}
{"ticker":"BBT","date":"2015-11-09","pret":0,"close":38.65}
{"ticker":"BBT","date":"2015-11-10","pret":-0.02402,"close":38.33}
{"ticker":"BBT","date":"2015-11-11","pret":0.00937,"close":38.31}
{"ticker":"BBT","date":"2015-11-12","pret":-0.01566,"close":37.79}
{"ticker":"BBT","date":"2015-11-13","pret":-0.00792,"close":37.35}
{"ticker":"BBT","date":"2015-11-16","pret":-0.01147,"close":37.92}
{"ticker":"BBT","date":"2015-11-17","pret":0.02018,"close":37.8}
{"ticker":"BBT","date":"2015-11-18","pret":-0.00422,"close":38.35}
{"ticker":"BBT","date":"2015-11-19","pret":0.01233,"close":38.54}
{"ticker":"BBT","date":"2015-11-20","pret":0.00908,"close":38.65}
{"ticker":"BBT","date":"2015-11-23","pret":-0.00078,"close":38.77}
{"ticker":"BBT","date":"2015-11-24","pret":-0.00441,"close":38.49}
{"ticker":"BBT","date":"2015-11-25","pret":0.00078,"close":38.48}
{"ticker":"BBT","date":"2015-11-26"}
{"ticker":"BBT","date":"2015-11-27","pret":-0.00026,"close":38.66}
{"ticker":"BBT","date":"2015-11-30","pret":0.00544,"close":38.62}
{"ticker":"BBT","date":"2015-12-01","pret":0.00515,"close":38.97}
{"ticker":"BBT","date":"2015-12-02","pret":0.00231,"close":38.49}
{"ticker":"BBT","date":"2015-12-03","pret":-0.01004,"close":37.88}
{"ticker":"BBT","date":"2015-12-04","pret":-0.01434,"close":38.95}
{"ticker":"BBT","date":"2015-12-07","pret":0.03052,"close":38.7}
{"ticker":"BBT","date":"2015-12-08","pret":-0.02345,"close":37.9}
{"ticker":"BBT","date":"2015-12-09","pret":-0.01656,"close":37.24}
{"ticker":"BBT","date":"2015-12-10","pret":-0.01334,"close":37.56}
{"ticker":"BBT","date":"2015-12-11","pret":-0.00512,"close":36.81}
{"ticker":"BBT","date":"2015-12-14","pret":-0.00135,"close":36.91}
{"ticker":"BBT","date":"2015-12-15","pret":0.01049,"close":37.68}
{"ticker":"BBT","date":"2015-12-16","pret":0.01724,"close":38.33}
{"ticker":"BBT","date":"2015-12-17"}
{"ticker":"BBT","date":"2015-12-18","pret":-0.01084,"close":37.23}
{"ticker":"BBT","date":"2015-12-21","pret":0.0008,"close":37.28}
{"ticker":"BBT","date":"2015-12-22","pret":-0.00266,"close":37.64}
{"ticker":"BBT","date":"2015-12-23","pret":0.00796,"close":38.24}
{"ticker":"BBT","date":"2015-12-24","pret":0.00868,"close":38.27}
{"ticker":"BBT","date":"2015-12-28","pret":-0.00315,"close":38.09}
{"ticker":"BBT","date":"2015-12-29","pret":0.00785,"close":38.54}
{"ticker":"BBT","date":"2015-12-30","pret":0.00312,"close":38.17}
{"ticker":"BBT","date":"2015-12-31","pret":-0.0144,"close":37.81}
{"ticker":"BBT","date":"2016-01-04","pret":-0.02672,"close":36.65}
{"ticker":"BBT","date":"2016-01-05","pret":-0.00843,"close":36.66}
{"ticker":"BBW","date":"2015-01-02","pret":0.00701,"close":19.11}
{"ticker":"BBW","date":"2015-01-05","pret":-0.05854,"close":19}
{"ticker":"BBW","date":"2015-01-06","pret":0.00895,"close":18.56}
{"ticker":"BBW","date":"2015-01-07","pret":-0.02119,"close":19.25}
{"ticker":"BBW","date":"2015-01-08","pret":0.04039,"close":19.54}
{"ticker":"BBW","date":"2015-01-09","pret":0.00462,"close":18.63}
{"ticker":"BBW","date":"2015-01-12","pret":0.02975,"close":21.75}
{"ticker":"BBW","date":"2015-01-13","pret":0.10148,"close":20.74}
{"ticker":"BBW","date":"2015-01-14","pret":-0.07114,"close":21.76}
{"ticker":"BBW","date":"2015-01-15","pret":0.04799,"close":20.59}
{"ticker":"BBW","date":"2015-01-16","pret":-0.05962,"close":22.44}
{"ticker":"BBW","date":"2015-01-20","pret":0.10189,"close":22.34}
{"ticker":"BBW","date":"2015-01-21","pret":-0.01598,"close":20.87}
{"ticker":"BBW","date":"2015-01-22","pret":-0.06469,"close":20.96}
{"ticker":"BBW","date":"2015-01-23","pret":0.00524,"close":20.71}
{"ticker":"BBW","date":"2015-01-26","pret":-0.01579,"close":20.66}
{"ticker":"BBW","date":"2015-01-27","pret":-0.0136,"close":20.68}
{"ticker":"BBW","date":"2015-01-28","pret":0.01937,"close":20.74}
{"ticker":"BBW","date":"2015-01-29","pret":-0.0024,"close":21.73}
{"ticker":"BBW","date":"2015-01-30","pret":0.0303,"close":20.62}
{"ticker":"BBW","date":"2015-02-02","pret":-0.03803,"close":20.03}
{"ticker":"BBW","date":"2015-02-03","pret":-0.02452,"close":20.5}
{"ticker":"BBW","date":"2015-02-04","pret":0.01479,"close":21.54}
{"ticker":"BBW","date":"2015-02-05","pret":0.05612,"close":21.85}
{"ticker":"BBW","date":"2015-02-06","pret":0.0115,"close":21.21}
{"ticker":"BBW","date":"2015-02-09","pret":-0.03017,"close":20.76}
{"ticker":"BBW","date":"2015-02-10","pret":-0.01042,"close":21.46}
{"ticker":"BBW","date":"2015-02-11","pret":0.02027,"close":20.69}
{"ticker":"BBW","date":"2015-02-12","pret":-0.03369,"close":20.8}
{"ticker":"BBW","date":"2015-02-13","pret":0.00626,"close":20.94}
{"ticker":"BBW","date":"2015-02-17","pret":0.00526,"close":20.71}
{"ticker":"BBW","date":"2015-02-18","pret":-0.012,"close":21.24}
{"ticker":"BBW","date":"2015-02-19","pret":0.06315,"close":20.46}
{"ticker":"BBW","date":"2015-02-20","pret":-0.07334,"close":19.37}
{"ticker":"BBW","date":"2015-02-23","pret":-0.05567,"close":20.36}
{"ticker":"BBW","date":"2015-02-24","pret":0.04882,"close":19.97}
{"ticker":"BBW","date":"2015-02-25","pret":-0.02235,"close":20.2}
{"ticker":"BBW","date":"2015-02-26","pret":0.03066,"close":20.95}
{"ticker":"BBW","date":"2015-02-27","pret":0.02025,"close":21.67}
{"ticker":"BBW","date":"2015-03-02","pret":0.03333,"close":21.2}
{"ticker":"BBW","date":"2015-03-03","pret":-0.02194,"close":20.83}
{"ticker":"BBW","date":"2015-03-04","pret":-0.01954,"close":20.7}
{"ticker":"BBW","date":"2015-03-05","pret":-0.00434,"close":20.74}
{"ticker":"BBW","date":"2015-03-06","pret":-0.00582,"close":20.05}
{"ticker":"BBW","date":"2015-03-09","pret":-0.0276,"close":20.66}
{"ticker":"BBW","date":"2015-03-10","pret":0.02126,"close":20}
{"ticker":"BBW","date":"2015-03-11","pret":-0.01827,"close":20.03}
{"ticker":"BBW","date":"2015-03-12","pret":0,"close":20.18}
{"ticker":"BBW","date":"2015-03-13","pret":0.00547,"close":20.06}
{"ticker":"BBW","date":"2015-03-16","pret":-0.00896,"close":20.45}
{"ticker":"BBW","date":"2015-03-17","pret":0.02469,"close":20.8}
{"ticker":"BBW","date":"2015-03-18","pret":0.00923,"close":20.86}
{"ticker":"BBW","date":"2015-03-19","pret":0.00578,"close":21.11}
{"ticker":"BBW","date":"2015-03-20","pret":0.01431,"close":20.21}
{"ticker":"BBW","date":"2015-03-23","pret":-0.04754,"close":19.78}
{"ticker":"BBW","date":"2015-03-24","pret":-0.01602,"close":19.78}
{"ticker":"BBW","date":"2015-03-25","pret":-0.00303,"close":19.29}
{"ticker":"BBW","date":"2015-03-26","pret":-0.0272,"close":19}
{"ticker":"BBW","date":"2015-03-27","pret":-0.01204,"close":19}
{"ticker":"BBW","date":"2015-03-30","pret":0.00839,"close":19.54}
{"ticker":"BBW","date":"2015-03-31","pret":0.01914,"close":19.65}
{"ticker":"BBW","date":"2015-04-01","pret":0.00766,"close":20}
{"ticker":"BBW","date":"2015-04-02","pret":0.01664,"close":19.96}
{"ticker":"BBW","date":"2015-04-06","pret":-0.00451,"close":19.81}
{"ticker":"BBW","date":"2015-04-07","pret":0.00201,"close":19.87}
{"ticker":"BBW","date":"2015-04-08","pret":-0.00251,"close":20.22}
{"ticker":"BBW","date":"2015-04-09","pret":0.01941,"close":20}
{"ticker":"BBW","date":"2015-04-10","pret":-0.0104,"close":20.75}
{"ticker":"BBW","date":"2015-04-13","pret":0.03667,"close":20.47}
{"ticker":"BBW","date":"2015-04-14","pret":-0.01792,"close":20.55}
{"ticker":"BBW","date":"2015-04-15","pret":0.00876,"close":20.47}
{"ticker":"BBW","date":"2015-04-16","pret":-0.01121,"close":20.45}
{"ticker":"BBW","date":"2015-04-17","pret":-0.00196,"close":20}
{"ticker":"BBW","date":"2015-04-20","pret":-0.00542,"close":20.06}
{"ticker":"BBW","date":"2015-04-21","pret":-0.00892,"close":19.94}
{"ticker":"BBW","date":"2015-04-22","pret":-0.0085,"close":20.09}
{"ticker":"BBW","date":"2015-04-23","pret":0.01,"close":20.14}
{"ticker":"BBW","date":"2015-04-24","pret":0.00149,"close":20.39}
{"ticker":"BBW","date":"2015-04-27","pret":0.00791,"close":19.66}
{"ticker":"BBW","date":"2015-04-28","pret":-0.03458,"close":19.99}
{"ticker":"BBW","date":"2015-04-29","pret":0.01166,"close":18.95}
{"ticker":"BBW","date":"2015-04-30","pret":-0.05119,"close":18.43}
{"ticker":"BBW","date":"2015-05-01","pret":-0.02091,"close":18.42}
{"ticker":"BBW","date":"2015-05-04","pret":-0.00217,"close":18.08}
{"ticker":"BBW","date":"2015-05-05","pret":-0.02585,"close":17.02}
{"ticker":"BBW","date":"2015-05-06","pret":-0.04968,"close":16.78}
{"ticker":"BBW","date":"2015-05-07","pret":-0.01951,"close":17.14}
{"ticker":"BBW","date":"2015-05-08","pret":0.03519,"close":17.84}
{"ticker":"BBW","date":"2015-05-11","pret":0.03065,"close":17.53}
{"ticker":"BBW","date":"2015-05-12","pret":-0.0295,"close":17.24}
{"ticker":"BBW","date":"2015-05-13","pret":-0.00751,"close":17.13}
{"ticker":"BBW","date":"2015-05-14","pret":-0.00523,"close":16.99}
{"ticker":"BBW","date":"2015-05-15","pret":-0.01114,"close":17.06}
{"ticker":"BBW","date":"2015-05-18","pret":0.00705,"close":17.01}
{"ticker":"BBW","date":"2015-05-19","pret":-0.0106,"close":16.9}
{"ticker":"BBW","date":"2015-05-20","pret":0.00472,"close":17.07}
{"ticker":"BBW","date":"2015-05-21","pret":0.00529,"close":17.06}
{"ticker":"BBW","date":"2015-05-22","pret":0.00117,"close":17.52}
{"ticker":"BBW","date":"2015-05-26","pret":0.01395,"close":16.64}
{"ticker":"BBW","date":"2015-05-27","pret":-0.03583,"close":16.51}
{"ticker":"BBW","date":"2015-05-28","pret":-0.01506,"close":16.31}
{"ticker":"BBW","date":"2015-05-29","pret":-0.00976,"close":16.09}
{"ticker":"BBW","date":"2015-06-01","pret":-0.01172,"close":15.74}
{"ticker":"BBW","date":"2015-06-02","pret":-0.02959,"close":15.48}
{"ticker":"BBW","date":"2015-06-03","pret":-0.00899,"close":16.1}
{"ticker":"BBW","date":"2015-06-04","pret":0.02985,"close":15.97}
{"ticker":"BBW","date":"2015-06-05","pret":-0.00628,"close":15.84}
{"ticker":"BBW","date":"2015-06-08","pret":-0.00505,"close":15.59}
{"ticker":"BBW","date":"2015-06-09","pret":-0.01531,"close":15.45}
{"ticker":"BBW","date":"2015-06-10","pret":-0.00064,"close":15.38}
{"ticker":"BBW","date":"2015-06-11","pret":-0.0071,"close":15.7}
{"ticker":"BBW","date":"2015-06-12","pret":0.01159,"close":15.81}
{"ticker":"BBW","date":"2015-06-15","pret":0.00256,"close":16.28}
{"ticker":"BBW","date":"2015-06-16","pret":0.03514,"close":16.4}
{"ticker":"BBW","date":"2015-06-17","pret":0.01043,"close":16.45}
{"ticker":"BBW","date":"2015-06-18","pret":0.00305,"close":16.67}
{"ticker":"BBW","date":"2015-06-19","pret":0.01569,"close":16.75}
{"ticker":"BBW","date":"2015-06-22","pret":0.00716,"close":16.16}
{"ticker":"BBW","date":"2015-06-23","pret":-0.03448,"close":16.22}
{"ticker":"BBW","date":"2015-06-24","pret":-0.00494,"close":16.42}
{"ticker":"BBW","date":"2015-06-25","pret":0.01534,"close":16.55}
{"ticker":"BBW","date":"2015-06-26","pret":0.00728,"close":16.16}
{"ticker":"BBW","date":"2015-06-29","pret":-0.02758,"close":15.79}
{"ticker":"BBW","date":"2015-06-30","pret":-0.00999,"close":15.99}
{"ticker":"BBW","date":"2015-07-01","pret":0.0131,"close":16.12}
{"ticker":"BBW","date":"2015-07-02","pret":0.00186,"close":15.76}
{"ticker":"BBW","date":"2015-07-06","pret":-0.02822,"close":16.03}
{"ticker":"BBW","date":"2015-07-07","pret":0.02575,"close":16.24}
{"ticker":"BBW","date":"2015-07-08","pret":0.01355,"close":17.13}
{"ticker":"BBW","date":"2015-07-09","pret":0.0501,"close":17.15}
{"ticker":"BBW","date":"2015-07-10","pret":0.00174,"close":17.47}
{"ticker":"BBW","date":"2015-07-13","pret":0.02296,"close":17.86}
{"ticker":"BBW","date":"2015-07-14","pret":0.01241,"close":18.16}
{"ticker":"BBW","date":"2015-07-15","pret":0.01612,"close":18.35}
{"ticker":"BBW","date":"2015-07-16","pret":0.0175,"close":18.56}
{"ticker":"BBW","date":"2015-07-17","pret":0.00864,"close":18.8}
{"ticker":"BBW","date":"2015-07-20","pret":0.00963,"close":18.63}
{"ticker":"BBW","date":"2015-07-21","pret":-0.00909,"close":18.64}
{"ticker":"BBW","date":"2015-07-22","pret":0.00268,"close":18.71}
{"ticker":"BBW","date":"2015-07-23","pret":-0.00268,"close":18.26}
{"ticker":"BBW","date":"2015-07-24","pret":-0.01898,"close":18.04}
{"ticker":"BBW","date":"2015-07-27","pret":-0.02214,"close":17.75}
{"ticker":"BBW","date":"2015-07-28","pret":-0.0073,"close":17.46}
{"ticker":"BBW","date":"2015-07-29","pret":-0.01648,"close":17.45}
{"ticker":"BBW","date":"2015-07-30","pret":-0.00575,"close":17.26}
{"ticker":"BBW","date":"2015-07-31","pret":-0.00578,"close":17.45}
{"ticker":"BBW","date":"2015-08-03","pret":0.01324,"close":17.25}
{"ticker":"BBW","date":"2015-08-04","pret":-0.01035,"close":17.46}
{"ticker":"BBW","date":"2015-08-05","pret":0.01662,"close":18.66}
{"ticker":"BBW","date":"2015-08-06","pret":0.20814,"close":20}
{"ticker":"BBW","date":"2015-08-07","pret":-0.07874,"close":20.75}
{"ticker":"BBW","date":"2015-08-10","pret":0.03918,"close":20.87}
{"ticker":"BBW","date":"2015-08-11","pret":-0.00289,"close":20.09}
{"ticker":"BBW","date":"2015-08-12","pret":-0.0403,"close":19.87}
{"ticker":"BBW","date":"2015-08-13","pret":-0.00301,"close":20.88}
{"ticker":"BBW","date":"2015-08-14","pret":0.04524,"close":20.96}
{"ticker":"BBW","date":"2015-08-17","pret":0.01052,"close":21.08}
{"ticker":"BBW","date":"2015-08-18","pret":0.00048,"close":20.73}
{"ticker":"BBW","date":"2015-08-19","pret":-0.01775,"close":20.19}
{"ticker":"BBW","date":"2015-08-20","pret":-0.03597,"close":20.18}
{"ticker":"BBW","date":"2015-08-21","pret":-0.00453,"close":19.63}
{"ticker":"BBW","date":"2015-08-24","pret":-0.06561,"close":19.21}
{"ticker":"BBW","date":"2015-08-25","pret":0.05395,"close":20.02}
{"ticker":"BBW","date":"2015-08-26","pret":0.04145,"close":19.94}
{"ticker":"BBW","date":"2015-08-27","pret":-0.01628,"close":19.52}
{"ticker":"BBW","date":"2015-08-28","pret":-0.02722,"close":19.53}
{"ticker":"BBW","date":"2015-08-31","pret":-0.0041,"close":19.6}
{"ticker":"BBW","date":"2015-09-01","pret":-0.00773,"close":19.25}
{"ticker":"BBW","date":"2015-09-02","pret":0.00619,"close":20.03}
{"ticker":"BBW","date":"2015-09-03","pret":0.03584,"close":19.93}
{"ticker":"BBW","date":"2015-09-04","pret":-0.02206,"close":19.94}
{"ticker":"BBW","date":"2015-09-08","pret":0.01858,"close":19.8}
{"ticker":"BBW","date":"2015-09-09","pret":-0.00699,"close":19.78}
{"ticker":"BBW","date":"2015-09-10","pret":-0.00855,"close":19.61}
{"ticker":"BBW","date":"2015-09-11","pret":-0.01374,"close":19.77}
{"ticker":"BBW","date":"2015-09-14","pret":0.01121,"close":19.11}
{"ticker":"BBW","date":"2015-09-15","pret":-0.03139,"close":19.29}
{"ticker":"BBW","date":"2015-09-16","pret":0.0104,"close":19.42}
{"ticker":"BBW","date":"2015-09-17","pret":0.00927,"close":19.92}
{"ticker":"BBW","date":"2015-09-18","pret":0.01121,"close":20.26}
{"ticker":"BBW","date":"2015-09-21","pret":0.03143,"close":19.41}
{"ticker":"BBW","date":"2015-09-22","pret":-0.0514,"close":19.19}
{"ticker":"BBW","date":"2015-09-23","pret":-0.00363,"close":19.87}
{"ticker":"BBW","date":"2015-09-24","pret":0.02966,"close":19.42}
{"ticker":"BBW","date":"2015-09-25","pret":-0.01984,"close":18.89}
{"ticker":"BBW","date":"2015-09-28","pret":-0.02973,"close":18.5}
{"ticker":"BBW","date":"2015-09-29","pret":-0.02032,"close":17.61}
{"ticker":"BBW","date":"2015-09-30","pret":-0.04305,"close":18.89}
{"ticker":"BBW","date":"2015-10-01","pret":0.06602,"close":18.77}
{"ticker":"BBW","date":"2015-10-02","pret":-0.01275,"close":19.28}
{"ticker":"BBW","date":"2015-10-05","pret":0.03881,"close":19.19}
{"ticker":"BBW","date":"2015-10-06","pret":-0.01138,"close":18.48}
{"ticker":"BBW","date":"2015-10-07","pret":-0.03926,"close":18.53}
{"ticker":"BBW","date":"2015-10-08","pret":0.00378,"close":18.93}
{"ticker":"BBW","date":"2015-10-09","pret":0.01975,"close":18.6}
{"ticker":"BBW","date":"2015-10-12","pret":-0.01545,"close":18.65}
{"ticker":"BBW","date":"2015-10-13","pret":0,"close":18.25}
{"ticker":"BBW","date":"2015-10-14","pret":-0.01678,"close":17.51}
{"ticker":"BBW","date":"2015-10-15","pret":-0.04465,"close":18.11}
{"ticker":"BBW","date":"2015-10-16","pret":0.03918,"close":18.46}
{"ticker":"BBW","date":"2015-10-19","pret":0.01309,"close":18.48}
{"ticker":"BBW","date":"2015-10-20","pret":-0.00271,"close":18.46}
{"ticker":"BBW","date":"2015-10-21","pret":0.00758,"close":18.28}
{"ticker":"BBW","date":"2015-10-22","pret":-0.01412,"close":17.77}
{"ticker":"BBW","date":"2015-10-23","pret":-0.02379,"close":17.8}
{"ticker":"BBW","date":"2015-10-26","pret":-0.00505,"close":17.89}
{"ticker":"BBW","date":"2015-10-27","pret":0.00673,"close":17.97}
{"ticker":"BBW","date":"2015-10-28","pret":0.00502,"close":18.58}
{"ticker":"BBW","date":"2015-10-29","pret":-0.23954,"close":14.25}
{"ticker":"BBW","date":"2015-10-30","pret":0.01404,"close":15.56}
{"ticker":"BBW","date":"2015-11-02","pret":0.06997,"close":15.16}
{"ticker":"BBW","date":"2015-11-03","pret":-0.02367,"close":15.17}
{"ticker":"BBW","date":"2015-11-04","pret":0.00861,"close":14.89}
{"ticker":"BBW","date":"2015-11-05","pret":-0.01864,"close":15.25}
{"ticker":"BBW","date":"2015-11-06","pret":0.01864,"close":15.32}
{"ticker":"BBW","date":"2015-11-09","pret":0.00461,"close":14.87}
{"ticker":"BBW","date":"2015-11-10","pret":-0.02392,"close":15.02}
{"ticker":"BBW","date":"2015-11-11","pret":0.01004,"close":14.41}
{"ticker":"BBW","date":"2015-11-12","pret":-0.04842,"close":14.14}
{"ticker":"BBW","date":"2015-11-13","pret":-0.02835,"close":13.41}
{"ticker":"BBW","date":"2015-11-16","pret":-0.03735,"close":13.5}
{"ticker":"BBW","date":"2015-11-17","pret":0.00966,"close":12.92}
{"ticker":"BBW","date":"2015-11-18","pret":-0.04613,"close":12.63}
{"ticker":"BBW","date":"2015-11-19","pret":-0.03545,"close":11.97}
{"ticker":"BBW","date":"2015-11-20","pret":-0.02025,"close":12.16}
{"ticker":"BBW","date":"2015-11-23","pret":-0.00739,"close":12.43}
{"ticker":"BBW","date":"2015-11-24","pret":0.01959,"close":12.58}
{"ticker":"BBW","date":"2015-11-25","pret":0.02475,"close":13.33}
{"ticker":"BBW","date":"2015-11-26"}
{"ticker":"BBW","date":"2015-11-27","pret":0.06192,"close":13.5}
{"ticker":"BBW","date":"2015-11-30","pret":0.00222,"close":12.86}
{"ticker":"BBW","date":"2015-12-01","pret":-0.05005,"close":12.94}
{"ticker":"BBW","date":"2015-12-02","pret":0.01467,"close":13.13}
{"ticker":"BBW","date":"2015-12-03","pret":0.01445,"close":12.84}
{"ticker":"BBW","date":"2015-12-04","pret":-0.03536,"close":13.13}
{"ticker":"BBW","date":"2015-12-07","pret":0.03006,"close":12.64}
{"ticker":"BBW","date":"2015-12-08","pret":-0.04663,"close":12.42}
{"ticker":"BBW","date":"2015-12-09","pret":-0.01766,"close":12.5}
{"ticker":"BBW","date":"2015-12-10","pret":0.01766,"close":12.52}
{"ticker":"BBW","date":"2015-12-11","pret":-0.01523,"close":12.09}
{"ticker":"BBW","date":"2015-12-14","pret":-0.04375,"close":11.35}
{"ticker":"BBW","date":"2015-12-15","pret":-0.04487,"close":11.24}
{"ticker":"BBW","date":"2015-12-16","pret":0.00088,"close":11.65}
{"ticker":"BBW","date":"2015-12-17"}
{"ticker":"BBW","date":"2015-12-18","pret":0.02267,"close":11.33}
{"ticker":"BBW","date":"2015-12-21","pret":-0.01476,"close":11.45}
{"ticker":"BBW","date":"2015-12-22","pret":0.00175,"close":11.72}
{"ticker":"BBW","date":"2015-12-23","pret":0.0318,"close":11.77}
{"ticker":"BBW","date":"2015-12-24","pret":-0.0102,"close":11.72}
{"ticker":"BBW","date":"2015-12-28","pret":0.00256,"close":11.94}
{"ticker":"BBW","date":"2015-12-29","pret":0.02109,"close":12.26}
{"ticker":"BBW","date":"2015-12-30","pret":0.0182,"close":12.35}
{"ticker":"BBW","date":"2015-12-31","pret":0.02429,"close":12.24}
{"ticker":"BBW","date":"2016-01-04","pret":-0.0317,"close":12.89}
{"ticker":"BBW","date":"2016-01-05","pret":-0.02933,"close":11.91}
{"ticker":"BBX","date":"2015-01-02","pret":-0.00724,"close":16.1}
{"ticker":"BBX","date":"2015-01-05","pret":-0.04522,"close":15.45}
{"ticker":"BBX","date":"2015-01-06","pret":-0.03416,"close":15.03}
{"ticker":"BBX","date":"2015-01-07","pret":-0.01453,"close":15.45}
{"ticker":"BBX","date":"2015-01-08","pret":0.03594,"close":16.15}
{"ticker":"BBX","date":"2015-01-09","pret":0.03283,"close":15.87}
{"ticker":"BBX","date":"2015-01-12","pret":-0.02516,"close":15.37}
{"ticker":"BBX","date":"2015-01-13","pret":-0.0154,"close":15.39}
{"ticker":"BBX","date":"2015-01-14","pret":-0.00844,"close":15.3}
{"ticker":"BBX","date":"2015-01-15","pret":-0.0013,"close":14.72}
{"ticker":"BBX","date":"2015-01-16","pret":-0.03658,"close":14.95}
{"ticker":"BBX","date":"2015-01-20","pret":0.01613,"close":14.41}
{"ticker":"BBX","date":"2015-01-21","pret":-0.0436,"close":14.1}
{"ticker":"BBX","date":"2015-01-22","pret":-0.01898,"close":14.89}
{"ticker":"BBX","date":"2015-01-23","pret":0.05186,"close":14.53}
{"ticker":"BBX","date":"2015-01-26","pret":-0.0301,"close":14.18}
{"ticker":"BBX","date":"2015-01-27","pret":-0.01399,"close":14.21}
{"ticker":"BBX","date":"2015-01-28","pret":0.00352,"close":14.26}
{"ticker":"BBX","date":"2015-01-29","pret":0.0007,"close":14.61}
{"ticker":"BBX","date":"2015-01-30","pret":0.01254,"close":14.14}
{"ticker":"BBX","date":"2015-02-02","pret":-0.02099,"close":14.1}
{"ticker":"BBX","date":"2015-02-03","pret":-0.00283,"close":14.27}
{"ticker":"BBX","date":"2015-02-04","pret":0.00425,"close":14.06}
{"ticker":"BBX","date":"2015-02-05","pret":-0.00071,"close":14.4}
{"ticker":"BBX","date":"2015-02-06","pret":0.03609,"close":14.87}
{"ticker":"BBX","date":"2015-02-09","pret":0,"close":14.5}
{"ticker":"BBX","date":"2015-02-10","pret":-0.01235,"close":14.61}
{"ticker":"BBX","date":"2015-02-11","pret":0.01507,"close":14.29}
{"ticker":"BBX","date":"2015-02-12","pret":-0.01645,"close":14.52}
{"ticker":"BBX","date":"2015-02-13","pret":-0.00277,"close":14.29}
{"ticker":"BBX","date":"2015-02-17","pret":0.00346,"close":14.53}
{"ticker":"BBX","date":"2015-02-18","pret":0.00345,"close":14.52}
{"ticker":"BBX","date":"2015-02-19","pret":-0.00207,"close":15.17}
{"ticker":"BBX","date":"2015-02-20","pret":0.04649,"close":14.6}
{"ticker":"BBX","date":"2015-02-23","pret":-0.0458,"close":14.24}
{"ticker":"BBX","date":"2015-02-24","pret":-0.0216,"close":14.06}
{"ticker":"BBX","date":"2015-02-25","pret":-0.00991,"close":14.17}
{"ticker":"BBX","date":"2015-02-26","pret":0.00284,"close":14.25}
{"ticker":"BBX","date":"2015-02-27","pret":0.00566,"close":14.3}
{"ticker":"BBX","date":"2015-03-02","pret":0.00633,"close":14.73}
{"ticker":"BBX","date":"2015-03-03","pret":0.01874,"close":14.55}
{"ticker":"BBX","date":"2015-03-04","pret":-0.00414,"close":14.11}
{"ticker":"BBX","date":"2015-03-05","pret":-0.03157,"close":14.34}
{"ticker":"BBX","date":"2015-03-06","pret":0.01204,"close":13.9}
{"ticker":"BBX","date":"2015-03-09","pret":-0.01418,"close":13.74}
{"ticker":"BBX","date":"2015-03-10","pret":-0.02532,"close":13.52}
{"ticker":"BBX","date":"2015-03-11","pret":-0.00809,"close":13.43}
{"ticker":"BBX","date":"2015-03-12","pret":0.00589,"close":14.44}
{"ticker":"BBX","date":"2015-03-13","pret":0.04592,"close":14.35}
{"ticker":"BBX","date":"2015-03-16","pret":-0.0007,"close":13.63}
{"ticker":"BBX","date":"2015-03-17","pret":0.17822,"close":18.5}
{"ticker":"BBX","date":"2015-03-18","pret":0.08063,"close":18.33}
{"ticker":"BBX","date":"2015-03-19","pret":-0.00434,"close":18.19}
{"ticker":"BBX","date":"2015-03-20","pret":-0.00382,"close":18.23}
{"ticker":"BBX","date":"2015-03-23","pret":-0.00383,"close":18.26}
{"ticker":"BBX","date":"2015-03-24","pret":-0.00274,"close":18.22}
{"ticker":"BBX","date":"2015-03-25","pret":0.00055,"close":18.21}
{"ticker":"BBX","date":"2015-03-26","pret":0.0022,"close":18.29}
{"ticker":"BBX","date":"2015-03-27","pret":0.00328,"close":18.48}
{"ticker":"BBX","date":"2015-03-30","pret":0.01141,"close":18.5}
{"ticker":"BBX","date":"2015-03-31","pret":0.00216,"close":18.6}
{"ticker":"BBX","date":"2015-04-01","pret":0.00323,"close":18.59}
{"ticker":"BBX","date":"2015-04-02","pret":-0.00161,"close":18.5}
{"ticker":"BBX","date":"2015-04-06","pret":-0.01082,"close":18.36}
{"ticker":"BBX","date":"2015-04-07","pret":0.00163,"close":18.38}
{"ticker":"BBX","date":"2015-04-08","pret":-0.00326,"close":18.62}
{"ticker":"BBX","date":"2015-04-09","pret":0.01138,"close":18.69}
{"ticker":"BBX","date":"2015-04-10","pret":0.00858,"close":18.73}
{"ticker":"BBX","date":"2015-04-13","pret":-0.00428,"close":18.65}
{"ticker":"BBX","date":"2015-04-14","pret":0.00107,"close":18.71}
{"ticker":"BBX","date":"2015-04-15","pret":0.00428,"close":18.68}
{"ticker":"BBX","date":"2015-04-16","pret":-0.00965,"close":18.68}
{"ticker":"BBX","date":"2015-04-17","pret":0.00162,"close":18.77}
{"ticker":"BBX","date":"2015-04-20","pret":0.0123,"close":18.85}
{"ticker":"BBX","date":"2015-04-21","pret":0.00688,"close":18.94}
{"ticker":"BBX","date":"2015-04-22","pret":0.00211,"close":18.94}
{"ticker":"BBX","date":"2015-04-23","pret":-0.00158,"close":18.92}
{"ticker":"BBX","date":"2015-04-24","pret":-0.00053,"close":19.14}
{"ticker":"BBX","date":"2015-04-27","pret":-0.04479,"close":17.11}
{"ticker":"BBX","date":"2015-04-28","pret":-0.05153,"close":17.71}
{"ticker":"BBX","date":"2015-04-29","pret":0.02354,"close":17.4}
{"ticker":"BBX","date":"2015-04-30","pret":-0.02064,"close":18.33}
{"ticker":"BBX","date":"2015-05-01","pret":0.04142,"close":17.3}
{"ticker":"BBX","date":"2015-05-04","pret":-0.04142,"close":16.7}
{"ticker":"BBX","date":"2015-05-05","pret":-0.03179,"close":16.4}
{"ticker":"BBX","date":"2015-05-06","pret":-0.01264,"close":16.27}
{"ticker":"BBX","date":"2015-05-07","pret":-0.0079,"close":15.71}
{"ticker":"BBX","date":"2015-05-08","pret":-0.04368,"close":16.35}
{"ticker":"BBX","date":"2015-05-11","pret":0.02332,"close":15.8}
{"ticker":"BBX","date":"2015-05-12","pret":-0.01887,"close":16}
{"ticker":"BBX","date":"2015-05-13","pret":0.0145,"close":16.11}
{"ticker":"BBX","date":"2015-05-14","pret":0.0081,"close":16.01}
{"ticker":"BBX","date":"2015-05-15","pret":-0.00436,"close":16.11}
{"ticker":"BBX","date":"2015-05-18","pret":0.00373,"close":15.99}
{"ticker":"BBX","date":"2015-05-19","pret":-0.01754,"close":16.07}
{"ticker":"BBX","date":"2015-05-20","pret":0.01816,"close":16.12}
{"ticker":"BBX","date":"2015-05-21","pret":-0.00436,"close":16.09}
{"ticker":"BBX","date":"2015-05-22","pret":0.00498,"close":16.21}
{"ticker":"BBX","date":"2015-05-26","pret":0.00433,"close":16.16}
{"ticker":"BBX","date":"2015-05-27","pret":0.00616,"close":16.4}
{"ticker":"BBX","date":"2015-05-28","pret":0.00795,"close":16.08}
{"ticker":"BBX","date":"2015-05-29","pret":-0.01782,"close":16.04}
{"ticker":"BBX","date":"2015-06-01","pret":-0.00622,"close":16.08}
{"ticker":"BBX","date":"2015-06-02","pret":0.00187,"close":16.15}
{"ticker":"BBX","date":"2015-06-03","pret":0.00744,"close":16.1}
{"ticker":"BBX","date":"2015-06-04","pret":-0.00807,"close":16.06}
{"ticker":"BBX","date":"2015-06-05","pret":0.00062,"close":16.1}
{"ticker":"BBX","date":"2015-06-08","pret":-0.00437,"close":16.01}
{"ticker":"BBX","date":"2015-06-09","pret":0.00187,"close":16.04}
{"ticker":"BBX","date":"2015-06-10","pret":0.0056,"close":16.09}
{"ticker":"BBX","date":"2015-06-11","pret":0.00186,"close":16.1}
{"ticker":"BBX","date":"2015-06-12","pret":-0.00871,"close":16.02}
{"ticker":"BBX","date":"2015-06-15","pret":-0.00313,"close":16.78}
{"ticker":"BBX","date":"2015-06-16","pret":0.05132,"close":16.31}
{"ticker":"BBX","date":"2015-06-17","pret":-0.02228,"close":16.29}
{"ticker":"BBX","date":"2015-06-18","pret":-0.00795,"close":16.52}
{"ticker":"BBX","date":"2015-06-19","pret":0.01885,"close":17.34}
{"ticker":"BBX","date":"2015-06-22","pret":0.04419,"close":17.4}
{"ticker":"BBX","date":"2015-06-23","pret":0.00403,"close":16.82}
{"ticker":"BBX","date":"2015-06-24","pret":-0.03386,"close":16.42}
{"ticker":"BBX","date":"2015-06-25","pret":-0.02648,"close":16.2}
{"ticker":"BBX","date":"2015-06-26","pret":-0.00673,"close":16.27}
{"ticker":"BBX","date":"2015-06-29","pret":-0.00123,"close":16.05}
{"ticker":"BBX","date":"2015-06-30","pret":-0.01486,"close":16.24}
{"ticker":"BBX","date":"2015-07-01","pret":0.01609,"close":16.46}
{"ticker":"BBX","date":"2015-07-02","pret":0.00795,"close":16.06}
{"ticker":"BBX","date":"2015-07-06","pret":-0.03722,"close":16.07}
{"ticker":"BBX","date":"2015-07-07","pret":0.01754,"close":16.02}
{"ticker":"BBX","date":"2015-07-08","pret":-0.01187,"close":16.02}
{"ticker":"BBX","date":"2015-07-09","pret":0.00938,"close":16.04}
{"ticker":"BBX","date":"2015-07-10","pret":-0.01632,"close":16.01}
{"ticker":"BBX","date":"2015-07-13","pret":0.0107,"close":16.25}
{"ticker":"BBX","date":"2015-07-14","pret":0.00811,"close":16.29}
{"ticker":"BBX","date":"2015-07-15","pret":0.01173,"close":16.03}
{"ticker":"BBX","date":"2015-07-16","pret":-0.01235,"close":16.1}
{"ticker":"BBX","date":"2015-07-17","pret":-0.00249,"close":16.01}
{"ticker":"BBX","date":"2015-07-20","pret":0.00124,"close":15.96}
{"ticker":"BBX","date":"2015-07-21","pret":-0.01505,"close":16.02}
{"ticker":"BBX","date":"2015-07-22","pret":-0.0019,"close":16.12}
{"ticker":"BBX","date":"2015-07-23","pret":0.02315,"close":15.76}
{"ticker":"BBX","date":"2015-07-24","pret":-0.02315,"close":15.86}
{"ticker":"BBX","date":"2015-07-27","pret":0.00631,"close":15.98}
{"ticker":"BBX","date":"2015-07-28","pret":0.00439,"close":16.05}
{"ticker":"BBX","date":"2015-07-29","pret":0.00188,"close":16.04}
{"ticker":"BBX","date":"2015-07-30","pret":-0.00062,"close":16.13}
{"ticker":"BBX","date":"2015-07-31","pret":0.0081,"close":15.97}
{"ticker":"BBX","date":"2015-08-03","pret":-0.00311,"close":15.98}
{"ticker":"BBX","date":"2015-08-04","pret":0.00249,"close":16}
{"ticker":"BBX","date":"2015-08-05","pret":-0.00124,"close":16.42}
{"ticker":"BBX","date":"2015-08-06","pret":0.02516,"close":15.87}
{"ticker":"BBX","date":"2015-08-07","pret":-0.0383,"close":16}
{"ticker":"BBX","date":"2015-08-10","pret":0.01314,"close":16.02}
{"ticker":"BBX","date":"2015-08-11","pret":-0.00686,"close":15.97}
{"ticker":"BBX","date":"2015-08-12","pret":-0.00565,"close":15.98}
{"ticker":"BBX","date":"2015-08-13","pret":-0.00126,"close":15.92}
{"ticker":"BBX","date":"2015-08-14","pret":0.00566,"close":16.01}
{"ticker":"BBX","date":"2015-08-17","pret":-0.00188,"close":15.99}
{"ticker":"BBX","date":"2015-08-18","pret":0.00501,"close":15.92}
{"ticker":"BBX","date":"2015-08-19","pret":-0.00313,"close":15.91}
{"ticker":"BBX","date":"2015-08-20","pret":-0.00692,"close":15.85}
{"ticker":"BBX","date":"2015-08-21","pret":-0.00633,"close":15.8}
{"ticker":"BBX","date":"2015-08-24","pret":0,"close":15.74}
{"ticker":"BBX","date":"2015-08-25","pret":0.00633,"close":15.85}
{"ticker":"BBX","date":"2015-08-26","pret":0.00566,"close":15.96}
{"ticker":"BBX","date":"2015-08-27","pret":0.00376,"close":16.04}
{"ticker":"BBX","date":"2015-08-28","pret":-0.00313,"close":16.17}
{"ticker":"BBX","date":"2015-08-31","pret":0.00438,"close":16.2}
{"ticker":"BBX","date":"2015-09-01","pret":-0.00313,"close":15.6}
{"ticker":"BBX","date":"2015-09-02","pret":-0.01007,"close":15.89}
{"ticker":"BBX","date":"2015-09-03","pret":-0.00063,"close":15.79}
{"ticker":"BBX","date":"2015-09-04","pret":0.00694,"close":15.51}
{"ticker":"BBX","date":"2015-09-08","pret":-0.00378,"close":15.79}
{"ticker":"BBX","date":"2015-09-09","pret":0.00126,"close":16.01}
{"ticker":"BBX","date":"2015-09-10","pret":0.01066,"close":16.12}
{"ticker":"BBX","date":"2015-09-11","pret":0.00373,"close":16.23}
{"ticker":"BBX","date":"2015-09-14","pret":0.00989,"close":16.05}
{"ticker":"BBX","date":"2015-09-15","pret":-0.0037,"close":16.13}
{"ticker":"BBX","date":"2015-09-16","pret":-0.00744,"close":15.94}
{"ticker":"BBX","date":"2015-09-17","pret":-0.01126,"close":16.01}
{"ticker":"BBX","date":"2015-09-18","pret":-0.00252,"close":15.81}
{"ticker":"BBX","date":"2015-09-21","pret":0.01128,"close":15.92}
{"ticker":"BBX","date":"2015-09-22","pret":-0.02717,"close":15.55}
{"ticker":"BBX","date":"2015-09-23","pret":-0.00257,"close":15.6}
{"ticker":"BBX","date":"2015-09-24","pret":0.00512,"close":15.75}
{"ticker":"BBX","date":"2015-09-25","pret":0.00764,"close":15.79}
{"ticker":"BBX","date":"2015-09-28","pret":0.00506,"close":15.69}
{"ticker":"BBX","date":"2015-09-29","pret":-0.00951,"close":15.82}
{"ticker":"BBX","date":"2015-09-30","pret":0.00635,"close":16.1}
{"ticker":"BBX","date":"2015-10-01","pret":0.01694,"close":16.06}
{"ticker":"BBX","date":"2015-10-02","pret":-0.00812,"close":16.23}
{"ticker":"BBX","date":"2015-10-05","pret":0.02111,"close":16.21}
{"ticker":"BBX","date":"2015-10-06","pret":-0.01361,"close":16.11}
{"ticker":"BBX","date":"2015-10-07","pret":0.0093,"close":16.29}
{"ticker":"BBX","date":"2015-10-08","pret":-0.00247,"close":16.29}
{"ticker":"BBX","date":"2015-10-09","pret":0.00432,"close":16.29}
{"ticker":"BBX","date":"2015-10-12","pret":-0.00247,"close":16.3}
{"ticker":"BBX","date":"2015-10-13","pret":0.00185,"close":16.11}
{"ticker":"BBX","date":"2015-10-14","pret":-0.00247,"close":16.26}
{"ticker":"BBX","date":"2015-10-15","pret":0.00922,"close":16.61}
{"ticker":"BBX","date":"2015-10-16","pret":0.01819,"close":16.68}
{"ticker":"BBX","date":"2015-10-19","pret":0.0042,"close":16.66}
{"ticker":"BBX","date":"2015-10-20","pret":-0.01204,"close":17}
{"ticker":"BBX","date":"2015-10-21","pret":0.03101,"close":17.04}
{"ticker":"BBX","date":"2015-10-22","pret":0.00176,"close":17.1}
{"ticker":"BBX","date":"2015-10-23","pret":0.00234,"close":17.17}
{"ticker":"BBX","date":"2015-10-26","pret":-0.00293,"close":17.16}
{"ticker":"BBX","date":"2015-10-27","pret":0.00585,"close":16.93}
{"ticker":"BBX","date":"2015-10-28","pret":-0.01646,"close":17.2}
{"ticker":"BBX","date":"2015-10-29","pret":0.00768,"close":17.55}
{"ticker":"BBX","date":"2015-10-30","pret":0.03469,"close":18.35}
{"ticker":"BBX","date":"2015-11-02","pret":0.03736,"close":18.43}
{"ticker":"BBX","date":"2015-11-03","pret":0.00926,"close":18.32}
{"ticker":"BBX","date":"2015-11-04","pret":-0.00872,"close":18.32}
{"ticker":"BBX","date":"2015-11-05","pret":-0.00494,"close":18.29}
{"ticker":"BBX","date":"2015-11-06","pret":0.00767,"close":18.39}
{"ticker":"BBX","date":"2015-11-09","pret":-0.00055,"close":17.92}
{"ticker":"BBX","date":"2015-11-10","pret":-0.03217,"close":17.5}
{"ticker":"BBX","date":"2015-11-11","pret":-0.02223,"close":17}
{"ticker":"BBX","date":"2015-11-12","pret":-0.02038,"close":17}
{"ticker":"BBX","date":"2015-11-13","pret":0,"close":17.16}
{"ticker":"BBX","date":"2015-11-16","pret":-0.01005,"close":17.08}
{"ticker":"BBX","date":"2015-11-17","pret":-0.00417,"close":16.81}
{"ticker":"BBX","date":"2015-11-18","pret":0,"close":17.05}
{"ticker":"BBX","date":"2015-11-19","pret":0.01186,"close":17.03}
{"ticker":"BBX","date":"2015-11-20","pret":0.01696,"close":17.42}
{"ticker":"BBX","date":"2015-11-23","pret":0.00347,"close":17.52}
{"ticker":"BBX","date":"2015-11-24","pret":0,"close":16.96}
{"ticker":"BBX","date":"2015-11-25","pret":-0.00812,"close":17.03}
{"ticker":"BBX","date":"2015-11-26"}
{"ticker":"BBX","date":"2015-11-27","pret":-0.0129,"close":17}
{"ticker":"BBX","date":"2015-11-30","pret":-0.01187,"close":17.05}
{"ticker":"BBX","date":"2015-12-01","pret":0.02185,"close":17.18}
{"ticker":"BBX","date":"2015-12-02","pret":-0.00468,"close":16.79}
{"ticker":"BBX","date":"2015-12-03","pret":-0.00825,"close":16.81}
{"ticker":"BBX","date":"2015-12-04","pret":-0.00534,"close":16.84}
{"ticker":"BBX","date":"2015-12-07","pret":0.00829,"close":16.6}
{"ticker":"BBX","date":"2015-12-08","pret":-0.03116,"close":16.51}
{"ticker":"BBX","date":"2015-12-09","pret":0.00061,"close":16.3}
{"ticker":"BBX","date":"2015-12-10","pret":-0.01162,"close":16.11}
{"ticker":"BBX","date":"2015-12-11","pret":-0.02177,"close":15.82}
{"ticker":"BBX","date":"2015-12-14","pret":-0.00189,"close":15.59}
{"ticker":"BBX","date":"2015-12-15","pret":-0.01332,"close":15.8}
{"ticker":"BBX","date":"2015-12-16","pret":0.00573,"close":15.98}
{"ticker":"BBX","date":"2015-12-17"}
{"ticker":"BBX","date":"2015-12-18","pret":0.00633,"close":14.8}
{"ticker":"BBX","date":"2015-12-21","pret":-0.05645,"close":15.05}
{"ticker":"BBX","date":"2015-12-22","pret":0.00466,"close":15.26}
{"ticker":"BBX","date":"2015-12-23","pret":0.01713,"close":15.4}
{"ticker":"BBX","date":"2015-12-24","pret":-0.00262,"close":15.21}
{"ticker":"BBX","date":"2015-12-28","pret":-0.00131,"close":15.14}
{"ticker":"BBX","date":"2015-12-29","pret":-0.00922,"close":15.21}
{"ticker":"BBX","date":"2015-12-30","pret":0.00857,"close":15.33}
{"ticker":"BBX","date":"2015-12-31","pret":-0.00263,"close":15.65}
{"ticker":"BBX","date":"2016-01-04","pret":0.01437,"close":15.2}
{"ticker":"BBX","date":"2016-01-05","pret":-0.00847,"close":15.37}
{"ticker":"BBY","date":"2015-01-02","pret":-0.00433,"close":38.79}
{"ticker":"BBY","date":"2015-01-05","pret":-0.01596,"close":37.79}
{"ticker":"BBY","date":"2015-01-06","pret":-0.02362,"close":37.45}
{"ticker":"BBY","date":"2015-01-07","pret":0.00873,"close":38.53}
{"ticker":"BBY","date":"2015-01-08","pret":0.02624,"close":39.11}
{"ticker":"BBY","date":"2015-01-09","pret":-0.0018,"close":38.06}
{"ticker":"BBY","date":"2015-01-12","pret":-0.00722,"close":39.09}
{"ticker":"BBY","date":"2015-01-13","pret":0.03008,"close":39.1}
{"ticker":"BBY","date":"2015-01-14","pret":-0.02879,"close":39.91}
{"ticker":"BBY","date":"2015-01-15","pret":-0.09653,"close":34.3}
{"ticker":"BBY","date":"2015-01-16","pret":-0.02129,"close":34.99}
{"ticker":"BBY","date":"2015-01-20","pret":0.021,"close":34.04}
{"ticker":"BBY","date":"2015-01-21","pret":-0.03536,"close":34.1}
{"ticker":"BBY","date":"2015-01-22","pret":0.0094,"close":34.89}
{"ticker":"BBY","date":"2015-01-23","pret":0.01996,"close":35.01}
{"ticker":"BBY","date":"2015-01-26","pret":0.00286,"close":35.83}
{"ticker":"BBY","date":"2015-01-27","pret":0.00712,"close":35.4}
{"ticker":"BBY","date":"2015-01-28","pret":0.011,"close":35.13}
{"ticker":"BBY","date":"2015-01-29","pret":-0.00958,"close":36.09}
{"ticker":"BBY","date":"2015-01-30","pret":0.01852,"close":35.2}
{"ticker":"BBY","date":"2015-02-02","pret":-0.02334,"close":34.97}
{"ticker":"BBY","date":"2015-02-03","pret":0.00227,"close":35.95}
{"ticker":"BBY","date":"2015-02-04","pret":0.01242,"close":36.21}
{"ticker":"BBY","date":"2015-02-05","pret":0.01392,"close":36.09}
{"ticker":"BBY","date":"2015-02-06","pret":0.014,"close":37.36}
{"ticker":"BBY","date":"2015-02-09","pret":0.01031,"close":37.07}
{"ticker":"BBY","date":"2015-02-10","pret":0.00646,"close":38.07}
{"ticker":"BBY","date":"2015-02-11","pret":0.01491,"close":38.25}
{"ticker":"BBY","date":"2015-02-12","pret":0.01051,"close":39.19}
{"ticker":"BBY","date":"2015-02-13","pret":0.02019,"close":39.11}
{"ticker":"BBY","date":"2015-02-17","pret":0.00077,"close":39.28}
{"ticker":"BBY","date":"2015-02-18","pret":0.00409,"close":39.12}
{"ticker":"BBY","date":"2015-02-19","pret":-0.00255,"close":39.13}
{"ticker":"BBY","date":"2015-02-20","pret":0.00102,"close":39.28}
{"ticker":"BBY","date":"2015-02-23","pret":0.00484,"close":38.99}
{"ticker":"BBY","date":"2015-02-24","pret":-0.01176,"close":38.26}
{"ticker":"BBY","date":"2015-02-25","pret":-0.01555,"close":38.3}
{"ticker":"BBY","date":"2015-02-26","pret":0.00026,"close":37.55}
{"ticker":"BBY","date":"2015-02-27","pret":-0.01314,"close":38.1}
{"ticker":"BBY","date":"2015-03-02","pret":0.01053,"close":38.63}
{"ticker":"BBY","date":"2015-03-03","pret":0.03194,"close":39.18}
{"ticker":"BBY","date":"2015-03-04","pret":0.00152,"close":39.79}
{"ticker":"BBY","date":"2015-03-05","pret":0.00681,"close":39.63}
{"ticker":"BBY","date":"2015-03-06","pret":-0.00176,"close":39.71}
{"ticker":"BBY","date":"2015-03-09","pret":-0.00076,"close":39.83}
{"ticker":"BBY","date":"2015-03-10","pret":-0.00404,"close":39.97}
{"ticker":"BBY","date":"2015-03-11","pret":0.01457,"close":40.22}
{"ticker":"BBY","date":"2015-03-12","pret":-0.0005,"close":40.85}
{"ticker":"BBY","date":"2015-03-13","pret":0.0205,"close":40.53}
{"ticker":"BBY","date":"2015-03-16","pret":-0.0022,"close":41.63}
{"ticker":"BBY","date":"2015-03-17","pret":0.01484,"close":41.64}
{"ticker":"BBY","date":"2015-03-18","pret":0.00217,"close":41.77}
{"ticker":"BBY","date":"2015-03-19","pret":0.00481,"close":41.6}
{"ticker":"BBY","date":"2015-03-20","pret":-0.014,"close":40.79}
{"ticker":"BBY","date":"2015-03-23","pret":-0.00659,"close":40.86}
{"ticker":"BBY","date":"2015-03-24","pret":0.00049,"close":40.85}
{"ticker":"BBY","date":"2015-03-25","pret":-0.00417,"close":39.42}
{"ticker":"BBY","date":"2015-03-26","pret":-0.03856,"close":38.4}
{"ticker":"BBY","date":"2015-03-27","pret":-0.0144,"close":38.48}
{"ticker":"BBY","date":"2015-03-30","pret":-0.00441,"close":38.75}
{"ticker":"BBY","date":"2015-03-31","pret":0.007,"close":37.79}
{"ticker":"BBY","date":"2015-04-01","pret":-0.0283,"close":37.21}
{"ticker":"BBY","date":"2015-04-02","pret":-0.00881,"close":38.22}
{"ticker":"BBY","date":"2015-04-06","pret":0.01411,"close":38.21}
{"ticker":"BBY","date":"2015-04-07","pret":0.01313,"close":38.06}
{"ticker":"BBY","date":"2015-04-08","pret":-0.00314,"close":38.36}
{"ticker":"BBY","date":"2015-04-09","pret":-0.00498,"close":38.71}
{"ticker":"BBY","date":"2015-04-10","pret":0.02005,"close":38.58}
{"ticker":"BBY","date":"2015-04-13","pret":-0.0088,"close":38.34}
{"ticker":"BBY","date":"2015-04-14","pret":-0.00836,"close":37.8}
{"ticker":"BBY","date":"2015-04-15","pret":-0.0021,"close":37.55}
{"ticker":"BBY","date":"2015-04-16","pret":-0.01456,"close":37.19}
{"ticker":"BBY","date":"2015-04-17","pret":-0.01586,"close":36.46}
{"ticker":"BBY","date":"2015-04-20","pret":-0.00136,"close":36.58}
{"ticker":"BBY","date":"2015-04-21","pret":-0.00299,"close":36.45}
{"ticker":"BBY","date":"2015-04-22","pret":-0.0071,"close":36.18}
{"ticker":"BBY","date":"2015-04-23","pret":-0.01491,"close":36.13}
{"ticker":"BBY","date":"2015-04-24","pret":-0.00838,"close":35.39}
{"ticker":"BBY","date":"2015-04-27","pret":-0.00281,"close":35.33}
{"ticker":"BBY","date":"2015-04-28","pret":-0.00366,"close":35.72}
{"ticker":"BBY","date":"2015-04-29","pret":-0.0017,"close":34.86}
{"ticker":"BBY","date":"2015-04-30","pret":-0.01971,"close":34.65}
{"ticker":"BBY","date":"2015-05-01","pret":0.00259,"close":35.18}
{"ticker":"BBY","date":"2015-05-04","pret":0.01201,"close":35.64}
{"ticker":"BBY","date":"2015-05-05","pret":0.01467,"close":35.47}
{"ticker":"BBY","date":"2015-05-06","pret":-0.00028,"close":35.32}
{"ticker":"BBY","date":"2015-05-07","pret":-0.01099,"close":36.12}
{"ticker":"BBY","date":"2015-05-08","pret":0.03124,"close":36.61}
{"ticker":"BBY","date":"2015-05-11","pret":0.00274,"close":36.97}
{"ticker":"BBY","date":"2015-05-12","pret":0.00601,"close":36.8}
{"ticker":"BBY","date":"2015-05-13","pret":0.00732,"close":36.2}
{"ticker":"BBY","date":"2015-05-14","pret":-0.01662,"close":34.82}
{"ticker":"BBY","date":"2015-05-15","pret":-0.04323,"close":34.59}
{"ticker":"BBY","date":"2015-05-18","pret":-0.01765,"close":35.09}
{"ticker":"BBY","date":"2015-05-19","pret":0.02991,"close":34.98}
{"ticker":"BBY","date":"2015-05-20","pret":-0.01571,"close":33.78}
{"ticker":"BBY","date":"2015-05-21","pret":0.05216,"close":35.11}
{"ticker":"BBY","date":"2015-05-22","pret":-0.0308,"close":34.33}
{"ticker":"BBY","date":"2015-05-26","pret":-0.03498,"close":33.9}
{"ticker":"BBY","date":"2015-05-27","pret":-0.00615,"close":34.36}
{"ticker":"BBY","date":"2015-05-28","pret":0.00877,"close":34.18}
{"ticker":"BBY","date":"2015-05-29","pret":-0.00584,"close":34.7}
{"ticker":"BBY","date":"2015-06-01","pret":0.02,"close":34.37}
{"ticker":"BBY","date":"2015-06-02","pret":-0.01591,"close":34.77}
{"ticker":"BBY","date":"2015-06-03","pret":0.01275,"close":35.07}
{"ticker":"BBY","date":"2015-06-04","pret":0.00259,"close":34.53}
{"ticker":"BBY","date":"2015-06-05","pret":-0.00749,"close":34.53}
{"ticker":"BBY","date":"2015-06-08","pret":0.00087,"close":34.29}
{"ticker":"BBY","date":"2015-06-09","pret":-0.01544,"close":33.83}
{"ticker":"BBY","date":"2015-06-10","pret":-0.00323,"close":34.22}
{"ticker":"BBY","date":"2015-06-11","pret":0.00734,"close":34.2}
{"ticker":"BBY","date":"2015-06-12","pret":-0.00616,"close":34.2}
{"ticker":"BBY","date":"2015-06-15","pret":-0.00118,"close":34.12}
{"ticker":"BBY","date":"2015-06-16","pret":0.00792,"close":34.39}
{"ticker":"BBY","date":"2015-06-17","pret":0.00786,"close":34.01}
{"ticker":"BBY","date":"2015-06-18","pret":-0.00698,"close":35.01}
{"ticker":"BBY","date":"2015-06-19","pret":0.01334,"close":34.95}
{"ticker":"BBY","date":"2015-06-22","pret":0.01231,"close":34.92}
{"ticker":"BBY","date":"2015-06-23","pret":-0.00542,"close":34.87}
{"ticker":"BBY","date":"2015-06-24","pret":0.00057,"close":33.93}
{"ticker":"BBY","date":"2015-06-25","pret":-0.02519,"close":33.83}
{"ticker":"BBY","date":"2015-06-26","pret":-0.00176,"close":33.97}
{"ticker":"BBY","date":"2015-06-29","pret":-0.01063,"close":32.73}
{"ticker":"BBY","date":"2015-06-30","pret":-0.01737,"close":32.61}
{"ticker":"BBY","date":"2015-07-01","pret":-0.00484,"close":33.47}
{"ticker":"BBY","date":"2015-07-02","pret":0.02043,"close":33.5}
{"ticker":"BBY","date":"2015-07-06","pret":-0.01982,"close":33.33}
{"ticker":"BBY","date":"2015-07-07","pret":0.01565,"close":33.8}
{"ticker":"BBY","date":"2015-07-08","pret":0.00149,"close":33.52}
{"ticker":"BBY","date":"2015-07-09","pret":0.00861,"close":33.67}
{"ticker":"BBY","date":"2015-07-10","pret":0.0056,"close":33.93}
{"ticker":"BBY","date":"2015-07-13","pret":0.00878,"close":34.36}
{"ticker":"BBY","date":"2015-07-14","pret":-0.00204,"close":34.58}
{"ticker":"BBY","date":"2015-07-15","pret":0.00669,"close":34.42}
{"ticker":"BBY","date":"2015-07-16","pret":0.00087,"close":34.9}
{"ticker":"BBY","date":"2015-07-17","pret":-0.02762,"close":32.88}
{"ticker":"BBY","date":"2015-07-20","pret":-0.02809,"close":32.87}
{"ticker":"BBY","date":"2015-07-21","pret":0.00398,"close":32.73}
{"ticker":"BBY","date":"2015-07-22","pret":-0.00582,"close":33.04}
{"ticker":"BBY","date":"2015-07-23","pret":0.01342,"close":32.86}
{"ticker":"BBY","date":"2015-07-24","pret":-0.00212,"close":32.46}
{"ticker":"BBY","date":"2015-07-27","pret":-0.02614,"close":32.06}
{"ticker":"BBY","date":"2015-07-28","pret":0,"close":32.13}
{"ticker":"BBY","date":"2015-07-29","pret":0.00156,"close":32.12}
{"ticker":"BBY","date":"2015-07-30","pret":-0.00062,"close":32.12}
{"ticker":"BBY","date":"2015-07-31","pret":0.00404,"close":32.29}
{"ticker":"BBY","date":"2015-08-03","pret":-0.00155,"close":31.97}
{"ticker":"BBY","date":"2015-08-04","pret":-0.0081,"close":31.96}
{"ticker":"BBY","date":"2015-08-05","pret":0.00219,"close":32}
{"ticker":"BBY","date":"2015-08-06","pret":-0.01162,"close":31.11}
{"ticker":"BBY","date":"2015-08-07","pret":-0.01368,"close":30.76}
{"ticker":"BBY","date":"2015-08-10","pret":-0.00546,"close":31.29}
{"ticker":"BBY","date":"2015-08-11","pret":0,"close":31.48}
{"ticker":"BBY","date":"2015-08-12","pret":0.00642,"close":31.71}
{"ticker":"BBY","date":"2015-08-13","pret":0.01398,"close":31.71}
{"ticker":"BBY","date":"2015-08-14","pret":0.00535,"close":32.64}
{"ticker":"BBY","date":"2015-08-17","pret":0.0205,"close":32.38}
{"ticker":"BBY","date":"2015-08-18","pret":-0.0037,"close":32.42}
{"ticker":"BBY","date":"2015-08-19","pret":-0.00402,"close":32.23}
{"ticker":"BBY","date":"2015-08-20","pret":-0.01782,"close":31.43}
{"ticker":"BBY","date":"2015-08-21","pret":-0.02362,"close":30.18}
{"ticker":"BBY","date":"2015-08-24","pret":-0.07232,"close":29.27}
{"ticker":"BBY","date":"2015-08-25","pret":0.15653,"close":32.95}
{"ticker":"BBY","date":"2015-08-26","pret":0.0074,"close":35.25}
{"ticker":"BBY","date":"2015-08-27","pret":0.05253,"close":35.8}
{"ticker":"BBY","date":"2015-08-28","pret":-0.0014,"close":35.97}
{"ticker":"BBY","date":"2015-08-31","pret":0.00642,"close":36.74}
{"ticker":"BBY","date":"2015-09-01","pret":0,"close":35.44}
{"ticker":"BBY","date":"2015-09-02","pret":0.0025,"close":36.43}
{"ticker":"BBY","date":"2015-09-03","pret":0.01104,"close":36.72}
{"ticker":"BBY","date":"2015-09-04","pret":-0.0022,"close":36.62}
{"ticker":"BBY","date":"2015-09-08","pret":0.02365,"close":37.7}
{"ticker":"BBY","date":"2015-09-09","pret":0.02048,"close":37.52}
{"ticker":"BBY","date":"2015-09-10","pret":-0.02317,"close":37.32}
{"ticker":"BBY","date":"2015-09-11","pret":-0.00135,"close":38.01}
{"ticker":"BBY","date":"2015-09-14","pret":0.02609,"close":38.48}
{"ticker":"BBY","date":"2015-09-15","pret":0.0089,"close":38.47}
{"ticker":"BBY","date":"2015-09-16","pret":0.00286,"close":38.96}
{"ticker":"BBY","date":"2015-09-17","pret":0.01188,"close":38.23}
{"ticker":"BBY","date":"2015-09-18","pret":-0.02811,"close":37.53}
{"ticker":"BBY","date":"2015-09-21","pret":-0.00291,"close":37.56}
{"ticker":"BBY","date":"2015-09-22","pret":-0.01386,"close":36.97}
{"ticker":"BBY","date":"2015-09-23","pret":-0.00323,"close":36.85}
{"ticker":"BBY","date":"2015-09-24","pret":-0.01274,"close":36.61}
{"ticker":"BBY","date":"2015-09-25","pret":0.00164,"close":36.53}
{"ticker":"BBY","date":"2015-09-28","pret":-0.00546,"close":35.52}
{"ticker":"BBY","date":"2015-09-29","pret":-0.02917,"close":35.97}
{"ticker":"BBY","date":"2015-09-30","pret":0.02725,"close":37.12}
{"ticker":"BBY","date":"2015-10-01","pret":0.02171,"close":37.16}
{"ticker":"BBY","date":"2015-10-02","pret":-0.01515,"close":37.78}
{"ticker":"BBY","date":"2015-10-05","pret":0.03429,"close":37.68}
{"ticker":"BBY","date":"2015-10-06","pret":-0.00661,"close":37.32}
{"ticker":"BBY","date":"2015-10-07","pret":-0.00585,"close":37.29}
{"ticker":"BBY","date":"2015-10-08","pret":-0.00776,"close":37.25}
{"ticker":"BBY","date":"2015-10-09","pret":-0.00296,"close":36.95}
{"ticker":"BBY","date":"2015-10-12","pret":-0.00243,"close":37.16}
{"ticker":"BBY","date":"2015-10-13","pret":0,"close":37.04}
{"ticker":"BBY","date":"2015-10-14","pret":-0.00569,"close":34.83}
{"ticker":"BBY","date":"2015-10-15","pret":-0.05502,"close":35.48}
{"ticker":"BBY","date":"2015-10-16","pret":0.01934,"close":34.7}
{"ticker":"BBY","date":"2015-10-19","pret":-0.02365,"close":35.07}
{"ticker":"BBY","date":"2015-10-20","pret":0.01033,"close":35.31}
{"ticker":"BBY","date":"2015-10-21","pret":0.0122,"close":34.84}
{"ticker":"BBY","date":"2015-10-22","pret":-0.01477,"close":35.16}
{"ticker":"BBY","date":"2015-10-23","pret":0.01646,"close":35.2}
{"ticker":"BBY","date":"2015-10-26","pret":-0.0099,"close":34.75}
{"ticker":"BBY","date":"2015-10-27","pret":-0.0123,"close":34.51}
{"ticker":"BBY","date":"2015-10-28","pret":-0.00375,"close":34.71}
{"ticker":"BBY","date":"2015-10-29","pret":0.0092,"close":34.46}
{"ticker":"BBY","date":"2015-10-30","pret":-0.00978,"close":35.03}
{"ticker":"BBY","date":"2015-11-02","pret":0.01549,"close":35.43}
{"ticker":"BBY","date":"2015-11-03","pret":0.00822,"close":35.74}
{"ticker":"BBY","date":"2015-11-04","pret":0.00479,"close":34.48}
{"ticker":"BBY","date":"2015-11-05","pret":-0.02762,"close":35.02}
{"ticker":"BBY","date":"2015-11-06","pret":0.00719,"close":35.41}
{"ticker":"BBY","date":"2015-11-09","pret":0.0131,"close":35.36}
{"ticker":"BBY","date":"2015-11-10","pret":-0.00255,"close":34.66}
{"ticker":"BBY","date":"2015-11-11","pret":-0.0163,"close":34.35}
{"ticker":"BBY","date":"2015-11-12","pret":-0.01248,"close":33.99}
{"ticker":"BBY","date":"2015-11-13","pret":-0.03204,"close":32.04}
{"ticker":"BBY","date":"2015-11-16","pret":-0.06766,"close":31.63}
{"ticker":"BBY","date":"2015-11-17","pret":0.01409,"close":30.71}
{"ticker":"BBY","date":"2015-11-18","pret":-0.017,"close":31.33}
{"ticker":"BBY","date":"2015-11-19","pret":-0.05657,"close":30.67}
{"ticker":"BBY","date":"2015-11-20","pret":0.06141,"close":30.51}
{"ticker":"BBY","date":"2015-11-23","pret":-0.01951,"close":30.78}
{"ticker":"BBY","date":"2015-11-24","pret":-0.00626,"close":31.53}
{"ticker":"BBY","date":"2015-11-25","pret":0.04078,"close":31.95}
{"ticker":"BBY","date":"2015-11-26"}
{"ticker":"BBY","date":"2015-11-27","pret":0.0176,"close":31.48}
{"ticker":"BBY","date":"2015-11-30","pret":-0.01128,"close":31.78}
{"ticker":"BBY","date":"2015-12-01","pret":0.00315,"close":31.37}
{"ticker":"BBY","date":"2015-12-02","pret":-0.01201,"close":30.9}
{"ticker":"BBY","date":"2015-12-03","pret":-0.01764,"close":31.3}
{"ticker":"BBY","date":"2015-12-04","pret":0.01828,"close":31.02}
{"ticker":"BBY","date":"2015-12-07","pret":-0.01505,"close":30.91}
{"ticker":"BBY","date":"2015-12-08","pret":-0.01692,"close":30.86}
{"ticker":"BBY","date":"2015-12-09","pret":0.00328,"close":30.52}
{"ticker":"BBY","date":"2015-12-10","pret":-0.00065,"close":30.32}
{"ticker":"BBY","date":"2015-12-11","pret":-0.01916,"close":29.79}
{"ticker":"BBY","date":"2015-12-14","pret":0,"close":29.9}
{"ticker":"BBY","date":"2015-12-15","pret":0.00433,"close":30.04}
{"ticker":"BBY","date":"2015-12-16","pret":0,"close":30.7}
{"ticker":"BBY","date":"2015-12-17"}
{"ticker":"BBY","date":"2015-12-18","pret":-0.01472,"close":29.04}
{"ticker":"BBY","date":"2015-12-21","pret":-0.01974,"close":29.15}
{"ticker":"BBY","date":"2015-12-22","pret":0.00924,"close":30.16}
{"ticker":"BBY","date":"2015-12-23","pret":0.03052,"close":30.6}
{"ticker":"BBY","date":"2015-12-24","pret":0.00855,"close":30.5}
{"ticker":"BBY","date":"2015-12-28","pret":-0.00033,"close":30.53}
{"ticker":"BBY","date":"2015-12-29","pret":0.00751,"close":30.75}
{"ticker":"BBY","date":"2015-12-30","pret":0.00227,"close":30.46}
{"ticker":"BBY","date":"2015-12-31","pret":-0.01274,"close":30.45}
{"ticker":"BBY","date":"2016-01-04","pret":-0.01958,"close":30.65}
{"ticker":"BBY","date":"2016-01-05","pret":0.02906,"close":31.15}
{"ticker":"BC","date":"2015-01-02","pret":-0.00367,"close":51.04}
{"ticker":"BC","date":"2015-01-05","pret":-0.0158,"close":50.66}
{"ticker":"BC","date":"2015-01-06","pret":-0.00059,"close":50.21}
{"ticker":"BC","date":"2015-01-07","pret":-0.00236,"close":51.51}
{"ticker":"BC","date":"2015-01-08","pret":0.02858,"close":54.21}
{"ticker":"BC","date":"2015-01-09","pret":0.03744,"close":53.67}
{"ticker":"BC","date":"2015-01-12","pret":-0.0076,"close":52.96}
{"ticker":"BC","date":"2015-01-13","pret":-0.00766,"close":53.12}
{"ticker":"BC","date":"2015-01-14","pret":-0.01721,"close":52.77}
{"ticker":"BC","date":"2015-01-15","pret":0.00874,"close":51.29}
{"ticker":"BC","date":"2015-01-16","pret":-0.03717,"close":52.15}
{"ticker":"BC","date":"2015-01-20","pret":0.02787,"close":52.08}
{"ticker":"BC","date":"2015-01-21","pret":-0.00805,"close":51.98}
{"ticker":"BC","date":"2015-01-22","pret":0.01205,"close":52.17}
{"ticker":"BC","date":"2015-01-23","pret":-0.0061,"close":51.72}
{"ticker":"BC","date":"2015-01-26","pret":-0.01173,"close":52.45}
{"ticker":"BC","date":"2015-01-27","pret":-0.00077,"close":52.08}
{"ticker":"BC","date":"2015-01-28","pret":0.01633,"close":51.58}
{"ticker":"BC","date":"2015-01-29","pret":-0.01904,"close":55.73}
{"ticker":"BC","date":"2015-01-30","pret":0.05442,"close":54.28}
{"ticker":"BC","date":"2015-02-02","pret":-0.00018,"close":53.98}
{"ticker":"BC","date":"2015-02-03","pret":0.00495,"close":54.94}
{"ticker":"BC","date":"2015-02-04","pret":0.0011,"close":54.28}
{"ticker":"BC","date":"2015-02-05","pret":-0.00146,"close":54.5}
{"ticker":"BC","date":"2015-02-06","pret":-0.00055,"close":54.6}
{"ticker":"BC","date":"2015-02-09","pret":-0.0011,"close":54.3}
{"ticker":"BC","date":"2015-02-10","pret":0.00421,"close":54.08}
{"ticker":"BC","date":"2015-02-11","pret":-0.01268,"close":53.87}
{"ticker":"BC","date":"2015-02-12","pret":0.00296,"close":54.69}
{"ticker":"BC","date":"2015-02-13","pret":0.01155,"close":55.3}
{"ticker":"BC","date":"2015-02-17","pret":0.00998,"close":56.39}
{"ticker":"BC","date":"2015-02-18","pret":0.01362,"close":55.52}
{"ticker":"BC","date":"2015-02-19","pret":-0.01742,"close":54.84}
{"ticker":"BC","date":"2015-02-20","pret":-0.01166,"close":54.96}
{"ticker":"BC","date":"2015-02-23","pret":0.00512,"close":55}
{"ticker":"BC","date":"2015-02-24","pret":0.00291,"close":54.94}
{"ticker":"BC","date":"2015-02-25","pret":0,"close":54.7}
{"ticker":"BC","date":"2015-02-26","pret":-0.00712,"close":54.79}
{"ticker":"BC","date":"2015-02-27","pret":-0.00257,"close":54.24}
{"ticker":"BC","date":"2015-03-02","pret":-0.00478,"close":55.97}
{"ticker":"BC","date":"2015-03-03","pret":0.03052,"close":54.79}
{"ticker":"BC","date":"2015-03-04","pret":-0.0307,"close":53.74}
{"ticker":"BC","date":"2015-03-05","pret":-0.00518,"close":53.01}
{"ticker":"BC","date":"2015-03-06","pret":-0.02517,"close":51.6}
{"ticker":"BC","date":"2015-03-09","pret":-0.01611,"close":52.67}
{"ticker":"BC","date":"2015-03-10","pret":0.01057,"close":51.71}
{"ticker":"BC","date":"2015-03-11","pret":-0.01212,"close":51.58}
{"ticker":"BC","date":"2015-03-12","pret":0.00444,"close":52.34}
{"ticker":"BC","date":"2015-03-13","pret":0.00423,"close":52.16}
{"ticker":"BC","date":"2015-03-16","pret":0.00727,"close":52.62}
{"ticker":"BC","date":"2015-03-17","pret":-0.00861,"close":52.21}
{"ticker":"BC","date":"2015-03-18","pret":0.00326,"close":52.29}
{"ticker":"BC","date":"2015-03-19","pret":-0.00249,"close":51.1}
{"ticker":"BC","date":"2015-03-20","pret":-0.01275,"close":51.25}
{"ticker":"BC","date":"2015-03-23","pret":-0.00136,"close":52.02}
{"ticker":"BC","date":"2015-03-24","pret":0.01508,"close":52.02}
{"ticker":"BC","date":"2015-03-25","pret":0.00402,"close":51.58}
{"ticker":"BC","date":"2015-03-26","pret":-0.01696,"close":50.9}
{"ticker":"BC","date":"2015-03-27","pret":-0.01192,"close":51.2}
{"ticker":"BC","date":"2015-03-30","pret":0.01309,"close":51.92}
{"ticker":"BC","date":"2015-03-31","pret":0.006,"close":51.45}
{"ticker":"BC","date":"2015-04-01","pret":-0.0095,"close":51.11}
{"ticker":"BC","date":"2015-04-02","pret":-0.00704,"close":51.34}
{"ticker":"BC","date":"2015-04-06","pret":-0.00059,"close":51.69}
{"ticker":"BC","date":"2015-04-07","pret":0.01674,"close":51.7}
{"ticker":"BC","date":"2015-04-08","pret":-0.0029,"close":52.22}
{"ticker":"BC","date":"2015-04-09","pret":0.0081,"close":52.19}
{"ticker":"BC","date":"2015-04-10","pret":0.00632,"close":52.26}
{"ticker":"BC","date":"2015-04-13","pret":-0.00516,"close":52.2}
{"ticker":"BC","date":"2015-04-14","pret":-0.00461,"close":51.79}
{"ticker":"BC","date":"2015-04-15","pret":-0.00231,"close":52.67}
{"ticker":"BC","date":"2015-04-16","pret":0.0418,"close":54.42}
{"ticker":"BC","date":"2015-04-17","pret":0.0013,"close":54.35}
{"ticker":"BC","date":"2015-04-20","pret":0.0136,"close":54.67}
{"ticker":"BC","date":"2015-04-21","pret":-0.0011,"close":53.88}
{"ticker":"BC","date":"2015-04-22","pret":-0.01398,"close":54.01}
{"ticker":"BC","date":"2015-04-23","pret":-0.00093,"close":54.49}
{"ticker":"BC","date":"2015-04-24","pret":0.01381,"close":55.27}
{"ticker":"BC","date":"2015-04-27","pret":0.01488,"close":55.3}
{"ticker":"BC","date":"2015-04-28","pret":-0.00633,"close":55.1}
{"ticker":"BC","date":"2015-04-29","pret":-0.02293,"close":51.18}
{"ticker":"BC","date":"2015-04-30","pret":-0.06377,"close":50.04}
{"ticker":"BC","date":"2015-05-01","pret":-0.00794,"close":50.72}
{"ticker":"BC","date":"2015-05-04","pret":0.01464,"close":51.34}
{"ticker":"BC","date":"2015-05-05","pret":0.00431,"close":50.37}
{"ticker":"BC","date":"2015-05-06","pret":-0.01339,"close":50.67}
{"ticker":"BC","date":"2015-05-07","pret":0.00376,"close":51.01}
{"ticker":"BC","date":"2015-05-08","pret":0.01567,"close":51.91}
{"ticker":"BC","date":"2015-05-11","pret":0.00755,"close":52.42}
{"ticker":"BC","date":"2015-05-12","pret":0.00845,"close":51.99}
{"ticker":"BC","date":"2015-05-13","pret":-0.00499,"close":51.93}
{"ticker":"BC","date":"2015-05-14","pret":0.00384,"close":53.13}
{"ticker":"BC","date":"2015-05-15","pret":0.0201,"close":52.83}
{"ticker":"BC","date":"2015-05-18","pret":-0.01228,"close":53.4}
{"ticker":"BC","date":"2015-05-19","pret":0.01584,"close":52.97}
{"ticker":"BC","date":"2015-05-20","pret":-0.01204,"close":53.04}
{"ticker":"BC","date":"2015-05-21","pret":0.00208,"close":53.06}
{"ticker":"BC","date":"2015-05-22","pret":0.00057,"close":52.9}
{"ticker":"BC","date":"2015-05-26","pret":-0.00549,"close":51.9}
{"ticker":"BC","date":"2015-05-27","pret":-0.0155,"close":51.62}
{"ticker":"BC","date":"2015-05-28","pret":-0.00638,"close":51.41}
{"ticker":"BC","date":"2015-05-29","pret":-0.00097,"close":51.04}
{"ticker":"BC","date":"2015-06-01","pret":-0.00331,"close":51.09}
{"ticker":"BC","date":"2015-06-02","pret":-0.01354,"close":50.75}
{"ticker":"BC","date":"2015-06-03","pret":0.00591,"close":51.47}
{"ticker":"BC","date":"2015-06-04","pret":0.00275,"close":50.65}
{"ticker":"BC","date":"2015-06-05","pret":-0.00846,"close":51.32}
{"ticker":"BC","date":"2015-06-08","pret":0.01237,"close":50.98}
{"ticker":"BC","date":"2015-06-09","pret":-0.0045,"close":51.31}
{"ticker":"BC","date":"2015-06-10","pret":0.00839,"close":52.39}
{"ticker":"BC","date":"2015-06-11","pret":0.01925,"close":52.87}
{"ticker":"BC","date":"2015-06-12","pret":-0.00038,"close":52.49}
{"ticker":"BC","date":"2015-06-15","pret":-0.00554,"close":52.24}
{"ticker":"BC","date":"2015-06-16","pret":0.00249,"close":52.03}
{"ticker":"BC","date":"2015-06-17","pret":0.00267,"close":53.01}
{"ticker":"BC","date":"2015-06-18","pret":0.01402,"close":53.74}
{"ticker":"BC","date":"2015-06-19","pret":0.01215,"close":52.56}
{"ticker":"BC","date":"2015-06-22","pret":-0.018,"close":52.64}
{"ticker":"BC","date":"2015-06-23","pret":0.00076,"close":52.72}
{"ticker":"BC","date":"2015-06-24","pret":-0.00436,"close":52.23}
{"ticker":"BC","date":"2015-06-25","pret":-0.00476,"close":52.18}
{"ticker":"BC","date":"2015-06-26","pret":0.00057,"close":51.97}
{"ticker":"BC","date":"2015-06-29","pret":-0.01712,"close":50.36}
{"ticker":"BC","date":"2015-06-30","pret":-0.01367,"close":50.86}
{"ticker":"BC","date":"2015-07-01","pret":0.00998,"close":50.77}
{"ticker":"BC","date":"2015-07-02","pret":-0.00664,"close":50.78}
{"ticker":"BC","date":"2015-07-06","pret":-0.01282,"close":50.66}
{"ticker":"BC","date":"2015-07-07","pret":0.01145,"close":51.14}
{"ticker":"BC","date":"2015-07-08","pret":0.01384,"close":51.08}
{"ticker":"BC","date":"2015-07-09","pret":0.00579,"close":52.5}
{"ticker":"BC","date":"2015-07-10","pret":0.02227,"close":52.98}
{"ticker":"BC","date":"2015-07-13","pret":0.00582,"close":53.53}
{"ticker":"BC","date":"2015-07-14","pret":-0.0015,"close":54.22}
{"ticker":"BC","date":"2015-07-15","pret":0.01673,"close":53.08}
{"ticker":"BC","date":"2015-07-16","pret":-0.0171,"close":53.51}
{"ticker":"BC","date":"2015-07-17","pret":0.00412,"close":52.77}
{"ticker":"BC","date":"2015-07-20","pret":-0.01372,"close":52.45}
{"ticker":"BC","date":"2015-07-21","pret":-0.00152,"close":53.05}
{"ticker":"BC","date":"2015-07-22","pret":-0.00799,"close":53.12}
{"ticker":"BC","date":"2015-07-23","pret":0.01968,"close":52.53}
{"ticker":"BC","date":"2015-07-24","pret":-0.01396,"close":51.98}
{"ticker":"BC","date":"2015-07-27","pret":-0.02132,"close":51.15}
{"ticker":"BC","date":"2015-07-28","pret":-0.00292,"close":51.63}
{"ticker":"BC","date":"2015-07-29","pret":0.00097,"close":53.08}
{"ticker":"BC","date":"2015-07-30","pret":0.01697,"close":51.92}
{"ticker":"BC","date":"2015-07-31","pret":0.00172,"close":53.09}
{"ticker":"BC","date":"2015-08-03","pret":0.00988,"close":52.37}
{"ticker":"BC","date":"2015-08-04","pret":-0.01064,"close":52.34}
{"ticker":"BC","date":"2015-08-05","pret":0.00704,"close":53.12}
{"ticker":"BC","date":"2015-08-06","pret":0.01169,"close":52.28}
{"ticker":"BC","date":"2015-08-07","pret":-0.02103,"close":52.29}
{"ticker":"BC","date":"2015-08-10","pret":0.01199,"close":53.62}
{"ticker":"BC","date":"2015-08-11","pret":0.00359,"close":53.49}
{"ticker":"BC","date":"2015-08-12","pret":-0.0017,"close":52.89}
{"ticker":"BC","date":"2015-08-13","pret":-0.00113,"close":53.22}
{"ticker":"BC","date":"2015-08-14","pret":0.00264,"close":54.11}
{"ticker":"BC","date":"2015-08-17","pret":0.01311,"close":55.27}
{"ticker":"BC","date":"2015-08-18","pret":0.02662,"close":54.13}
{"ticker":"BC","date":"2015-08-19","pret":-0.02662,"close":53.17}
{"ticker":"BC","date":"2015-08-20","pret":-0.01992,"close":51.8}
{"ticker":"BC","date":"2015-08-21","pret":-0.03163,"close":50.18}
{"ticker":"BC","date":"2015-08-24","pret":-0.05933,"close":47.59}
{"ticker":"BC","date":"2015-08-25","pret":0.0169,"close":46.5}
{"ticker":"BC","date":"2015-08-26","pret":-0.02567,"close":47.8}
{"ticker":"BC","date":"2015-08-27","pret":0.0125,"close":49.34}
{"ticker":"BC","date":"2015-08-28","pret":0.02009,"close":49.8}
{"ticker":"BC","date":"2015-08-31","pret":0.00768,"close":49.71}
{"ticker":"BC","date":"2015-09-01","pret":-0.01666,"close":47.68}
{"ticker":"BC","date":"2015-09-02","pret":-0.00781,"close":48.3}
{"ticker":"BC","date":"2015-09-03","pret":0.00392,"close":48.7}
{"ticker":"BC","date":"2015-09-04","pret":-0.012,"close":47.58}
{"ticker":"BC","date":"2015-09-08","pret":0.00953,"close":49.22}
{"ticker":"BC","date":"2015-09-09","pret":0.02202,"close":48.33}
{"ticker":"BC","date":"2015-09-10","pret":-0.02594,"close":48.31}
{"ticker":"BC","date":"2015-09-11","pret":-0.0081,"close":48.19}
{"ticker":"BC","date":"2015-09-14","pret":0.00541,"close":47.55}
{"ticker":"BC","date":"2015-09-15","pret":-0.0098,"close":49.11}
{"ticker":"BC","date":"2015-09-16","pret":0.03115,"close":50.23}
{"ticker":"BC","date":"2015-09-17","pret":0.0215,"close":50.08}
{"ticker":"BC","date":"2015-09-18","pret":-0.02272,"close":48.58}
{"ticker":"BC","date":"2015-09-21","pret":-0.00081,"close":49.63}
{"ticker":"BC","date":"2015-09-22","pret":-0.00428,"close":49.18}
{"ticker":"BC","date":"2015-09-23","pret":0.00632,"close":49.14}
{"ticker":"BC","date":"2015-09-24","pret":-0.0137,"close":48.81}
{"ticker":"BC","date":"2015-09-25","pret":0.01269,"close":48.14}
{"ticker":"BC","date":"2015-09-28","pret":-0.02909,"close":46.63}
{"ticker":"BC","date":"2015-09-29","pret":-0.02394,"close":46.95}
{"ticker":"BC","date":"2015-09-30","pret":0.00875,"close":47.89}
{"ticker":"BC","date":"2015-10-01","pret":0.01728,"close":47.27}
{"ticker":"BC","date":"2015-10-02","pret":-0.02368,"close":47.9}
{"ticker":"BC","date":"2015-10-05","pret":0.03034,"close":49.16}
{"ticker":"BC","date":"2015-10-06","pret":0.01912,"close":49.07}
{"ticker":"BC","date":"2015-10-07","pret":0.00872,"close":50.03}
{"ticker":"BC","date":"2015-10-08","pret":0.00964,"close":50.54}
{"ticker":"BC","date":"2015-10-09","pret":0.01054,"close":50.66}
{"ticker":"BC","date":"2015-10-12","pret":0.00099,"close":50.45}
{"ticker":"BC","date":"2015-10-13","pret":-0.00694,"close":50.06}
{"ticker":"BC","date":"2015-10-14","pret":-0.00399,"close":50.13}
{"ticker":"BC","date":"2015-10-15","pret":0.00299,"close":50.6}
{"ticker":"BC","date":"2015-10-16","pret":0.00833,"close":51.3}
{"ticker":"BC","date":"2015-10-19","pret":0.01022,"close":51.31}
{"ticker":"BC","date":"2015-10-20","pret":-0.00196,"close":50.71}
{"ticker":"BC","date":"2015-10-21","pret":-0.00373,"close":48.68}
{"ticker":"BC","date":"2015-10-22","pret":-0.04176,"close":48.35}
{"ticker":"BC","date":"2015-10-23","pret":0,"close":49.32}
{"ticker":"BC","date":"2015-10-26","pret":0.01142,"close":49.75}
{"ticker":"BC","date":"2015-10-27","pret":0.00364,"close":48.98}
{"ticker":"BC","date":"2015-10-28","pret":-0.01035,"close":49.77}
{"ticker":"BC","date":"2015-10-29","pret":0.02479,"close":53.64}
{"ticker":"BC","date":"2015-10-30","pret":0.07106,"close":53.81}
{"ticker":"BC","date":"2015-11-02","pret":-0.00241,"close":55.11}
{"ticker":"BC","date":"2015-11-03","pret":0.02169,"close":54.17}
{"ticker":"BC","date":"2015-11-04","pret":-0.00987,"close":53.77}
{"ticker":"BC","date":"2015-11-05","pret":-0.0096,"close":54.87}
{"ticker":"BC","date":"2015-11-06","pret":0.01819,"close":54.96}
{"ticker":"BC","date":"2015-11-09","pret":-0.00055,"close":54.06}
{"ticker":"BC","date":"2015-11-10","pret":-0.01727,"close":55.49}
{"ticker":"BC","date":"2015-11-11","pret":0.02742,"close":54.55}
{"ticker":"BC","date":"2015-11-12","pret":-0.02354,"close":53.35}
{"ticker":"BC","date":"2015-11-13","pret":-0.01676,"close":52.4}
{"ticker":"BC","date":"2015-11-16","pret":-0.01991,"close":53.41}
{"ticker":"BC","date":"2015-11-17","pret":0.0231,"close":52.64}
{"ticker":"BC","date":"2015-11-18","pret":-0.0077,"close":54.26}
{"ticker":"BC","date":"2015-11-19","pret":0.0233,"close":54.6}
{"ticker":"BC","date":"2015-11-20","pret":0.00954,"close":54.66}
{"ticker":"BC","date":"2015-11-23","pret":-0.00055,"close":54.88}
{"ticker":"BC","date":"2015-11-24","pret":-0.00458,"close":54.96}
{"ticker":"BC","date":"2015-11-25","pret":0.01204,"close":55.33}
{"ticker":"BC","date":"2015-11-26"}
{"ticker":"BC","date":"2015-11-27","pret":0.00398,"close":55.4}
{"ticker":"BC","date":"2015-11-30","pret":-0.01822,"close":52.63}
{"ticker":"BC","date":"2015-12-01","pret":-0.02872,"close":53.21}
{"ticker":"BC","date":"2015-12-02","pret":0.00979,"close":52.45}
{"ticker":"BC","date":"2015-12-03","pret":-0.01301,"close":51.39}
{"ticker":"BC","date":"2015-12-04","pret":-0.02013,"close":51.84}
{"ticker":"BC","date":"2015-12-07","pret":-0.00019,"close":51.98}
{"ticker":"BC","date":"2015-12-08","pret":-0.00272,"close":52.04}
{"ticker":"BC","date":"2015-12-09","pret":0.00755,"close":51.18}
{"ticker":"BC","date":"2015-12-10","pret":-0.01339,"close":50.97}
{"ticker":"BC","date":"2015-12-11","pret":-0.01556,"close":49.95}
{"ticker":"BC","date":"2015-12-14","pret":-0.00977,"close":49.74}
{"ticker":"BC","date":"2015-12-15","pret":0.00679,"close":50.25}
{"ticker":"BC","date":"2015-12-16","pret":0.02224,"close":51.4}
{"ticker":"BC","date":"2015-12-17"}
{"ticker":"BC","date":"2015-12-18","pret":-0.05564,"close":47.63}
{"ticker":"BC","date":"2015-12-21","pret":-0.01014,"close":48.64}
{"ticker":"BC","date":"2015-12-22","pret":0.01404,"close":49.17}
{"ticker":"BC","date":"2015-12-23","pret":0.01848,"close":49.72}
{"ticker":"BC","date":"2015-12-24","pret":-0.0002,"close":49.81}
{"ticker":"BC","date":"2015-12-28","pret":-0.00161,"close":49.87}
{"ticker":"BC","date":"2015-12-29","pret":0.01421,"close":51.31}
{"ticker":"BC","date":"2015-12-30","pret":0.01597,"close":51.21}
{"ticker":"BC","date":"2015-12-31","pret":0,"close":50.51}
{"ticker":"BC","date":"2016-01-04","pret":-0.02918,"close":49.92}
{"ticker":"BC","date":"2016-01-05","pret":0.01281,"close":49.31}
{"ticker":"BCC","date":"2015-01-02","pret":-0.00214,"close":38.32}
{"ticker":"BCC","date":"2015-01-05","pret":0.02382,"close":37.42}
{"ticker":"BCC","date":"2015-01-06","pret":-0.0121,"close":36.28}
{"ticker":"BCC","date":"2015-01-07","pret":-0.02901,"close":37.12}
{"ticker":"BCC","date":"2015-01-08","pret":0.0237,"close":38.63}
{"ticker":"BCC","date":"2015-01-09","pret":0.02963,"close":38.66}
{"ticker":"BCC","date":"2015-01-12","pret":0.00129,"close":39.14}
{"ticker":"BCC","date":"2015-01-13","pret":0.02069,"close":38.6}
{"ticker":"BCC","date":"2015-01-14","pret":-0.03132,"close":40.17}
{"ticker":"BCC","date":"2015-01-15","pret":0.05382,"close":39.6}
{"ticker":"BCC","date":"2015-01-16","pret":-0.02782,"close":39.05}
{"ticker":"BCC","date":"2015-01-20","pret":-0.00178,"close":40.09}
{"ticker":"BCC","date":"2015-01-21","pret":0.01666,"close":39.09}
{"ticker":"BCC","date":"2015-01-22","pret":-0.01437,"close":40.47}
{"ticker":"BCC","date":"2015-01-23","pret":0.0283,"close":39.53}
{"ticker":"BCC","date":"2015-01-26","pret":-0.02551,"close":39.65}
{"ticker":"BCC","date":"2015-01-27","pret":-0.00737,"close":39.46}
{"ticker":"BCC","date":"2015-01-28","pret":0.01167,"close":39.45}
{"ticker":"BCC","date":"2015-01-29","pret":-0.00126,"close":41.09}
{"ticker":"BCC","date":"2015-01-30","pret":0.02936,"close":40.44}
{"ticker":"BCC","date":"2015-02-02","pret":-0.00172,"close":40.1}
{"ticker":"BCC","date":"2015-02-03","pret":-0.00616,"close":41.16}
{"ticker":"BCC","date":"2015-02-04","pret":0.01569,"close":40.94}
{"ticker":"BCC","date":"2015-02-05","pret":0.00292,"close":40.71}
{"ticker":"BCC","date":"2015-02-06","pret":-0.00706,"close":41.28}
{"ticker":"BCC","date":"2015-02-09","pret":0.00585,"close":41.54}
{"ticker":"BCC","date":"2015-02-10","pret":0.01399,"close":41.92}
{"ticker":"BCC","date":"2015-02-11","pret":0.0012,"close":41.9}
{"ticker":"BCC","date":"2015-02-12","pret":0.00644,"close":42.62}
{"ticker":"BCC","date":"2015-02-13","pret":0.00993,"close":42.88}
{"ticker":"BCC","date":"2015-02-17","pret":0.00914,"close":42.96}
{"ticker":"BCC","date":"2015-02-18","pret":-0.00374,"close":42.72}
{"ticker":"BCC","date":"2015-02-19","pret":-0.09316,"close":38.73}
{"ticker":"BCC","date":"2015-02-20","pret":-0.00903,"close":37.04}
{"ticker":"BCC","date":"2015-02-23","pret":-0.05462,"close":35.28}
{"ticker":"BCC","date":"2015-02-24","pret":-0.03256,"close":35.8}
{"ticker":"BCC","date":"2015-02-25","pret":0.01125,"close":36.17}
{"ticker":"BCC","date":"2015-02-26","pret":0.01334,"close":35.86}
{"ticker":"BCC","date":"2015-02-27","pret":-0.00859,"close":35.61}
{"ticker":"BCC","date":"2015-03-02","pret":-0.00614,"close":36.5}
{"ticker":"BCC","date":"2015-03-03","pret":0.03577,"close":36.8}
{"ticker":"BCC","date":"2015-03-04","pret":-0.01388,"close":36.91}
{"ticker":"BCC","date":"2015-03-05","pret":0.01226,"close":37}
{"ticker":"BCC","date":"2015-03-06","pret":-0.00543,"close":36.83}
{"ticker":"BCC","date":"2015-03-09","pret":0.00705,"close":36.98}
{"ticker":"BCC","date":"2015-03-10","pret":-0.00814,"close":36.94}
{"ticker":"BCC","date":"2015-03-11","pret":0.01192,"close":38.48}
{"ticker":"BCC","date":"2015-03-12","pret":0.03726,"close":38.71}
{"ticker":"BCC","date":"2015-03-13","pret":0.00518,"close":38.61}
{"ticker":"BCC","date":"2015-03-16","pret":0.00077,"close":37.07}
{"ticker":"BCC","date":"2015-03-17","pret":-0.05024,"close":37.47}
{"ticker":"BCC","date":"2015-03-18","pret":0.01534,"close":37.2}
{"ticker":"BCC","date":"2015-03-19","pret":-0.0102,"close":37.61}
{"ticker":"BCC","date":"2015-03-20","pret":0.02082,"close":37.37}
{"ticker":"BCC","date":"2015-03-23","pret":-0.01625,"close":37.07}
{"ticker":"BCC","date":"2015-03-24","pret":-0.00377,"close":37.85}
{"ticker":"BCC","date":"2015-03-25","pret":0.02265,"close":36.57}
{"ticker":"BCC","date":"2015-03-26","pret":-0.04308,"close":36.82}
{"ticker":"BCC","date":"2015-03-27","pret":0.0142,"close":37.3}
{"ticker":"BCC","date":"2015-03-30","pret":0.01881,"close":37.54}
{"ticker":"BCC","date":"2015-03-31","pret":-0.0056,"close":37.46}
{"ticker":"BCC","date":"2015-04-01","pret":-0.00214,"close":37.35}
{"ticker":"BCC","date":"2015-04-02","pret":0.00161,"close":37}
{"ticker":"BCC","date":"2015-04-06","pret":-0.01348,"close":37.24}
{"ticker":"BCC","date":"2015-04-07","pret":0.01402,"close":36.97}
{"ticker":"BCC","date":"2015-04-08","pret":-0.01185,"close":37.11}
{"ticker":"BCC","date":"2015-04-09","pret":0.00917,"close":37.21}
{"ticker":"BCC","date":"2015-04-10","pret":-0.00134,"close":37.07}
{"ticker":"BCC","date":"2015-04-13","pret":-0.00701,"close":36.62}
{"ticker":"BCC","date":"2015-04-14","pret":-0.00897,"close":36.81}
{"ticker":"BCC","date":"2015-04-15","pret":0.01032,"close":37.53}
{"ticker":"BCC","date":"2015-04-16","pret":0.01316,"close":37.95}
{"ticker":"BCC","date":"2015-04-17","pret":0.00876,"close":38.53}
{"ticker":"BCC","date":"2015-04-20","pret":0.02764,"close":38.84}
{"ticker":"BCC","date":"2015-04-21","pret":0.00051,"close":38.55}
{"ticker":"BCC","date":"2015-04-22","pret":-0.0106,"close":38.42}
{"ticker":"BCC","date":"2015-04-23","pret":-0.00026,"close":37.7}
{"ticker":"BCC","date":"2015-04-24","pret":-0.01915,"close":37.41}
{"ticker":"BCC","date":"2015-04-27","pret":-0.00985,"close":37.74}
{"ticker":"BCC","date":"2015-04-28","pret":0.01434,"close":36.55}
{"ticker":"BCC","date":"2015-04-29","pret":-0.04587,"close":35.3}
{"ticker":"BCC","date":"2015-04-30","pret":-0.02885,"close":34.7}
{"ticker":"BCC","date":"2015-05-01","pret":-0.01431,"close":35.4}
{"ticker":"BCC","date":"2015-05-04","pret":0.01743,"close":36.02}
{"ticker":"BCC","date":"2015-05-05","pret":0.02545,"close":35.13}
{"ticker":"BCC","date":"2015-05-06","pret":-0.02914,"close":35.09}
{"ticker":"BCC","date":"2015-05-07","pret":-0.00228,"close":35.03}
{"ticker":"BCC","date":"2015-05-08","pret":0.0071,"close":35.62}
{"ticker":"BCC","date":"2015-05-11","pret":0.0048,"close":35.4}
{"ticker":"BCC","date":"2015-05-12","pret":-0.00763,"close":34.59}
{"ticker":"BCC","date":"2015-05-13","pret":-0.01285,"close":34.59}
{"ticker":"BCC","date":"2015-05-14","pret":0.00029,"close":35.19}
{"ticker":"BCC","date":"2015-05-15","pret":0.01171,"close":34.89}
{"ticker":"BCC","date":"2015-05-18","pret":-0.0097,"close":35.59}
{"ticker":"BCC","date":"2015-05-19","pret":0.02184,"close":36.56}
{"ticker":"BCC","date":"2015-05-20","pret":0.03094,"close":36.74}
{"ticker":"BCC","date":"2015-05-21","pret":-0.00272,"close":36.37}
{"ticker":"BCC","date":"2015-05-22","pret":-0.00904,"close":36.17}
{"ticker":"BCC","date":"2015-05-26","pret":-0.01079,"close":35.65}
{"ticker":"BCC","date":"2015-05-27","pret":-0.00782,"close":36.1}
{"ticker":"BCC","date":"2015-05-28","pret":0.00531,"close":36.31}
{"ticker":"BCC","date":"2015-05-29","pret":0.0133,"close":35.44}
{"ticker":"BCC","date":"2015-06-01","pret":-0.01889,"close":35.9}
{"ticker":"BCC","date":"2015-06-02","pret":0.00448,"close":36.1}
{"ticker":"BCC","date":"2015-06-03","pret":0.01249,"close":36.22}
{"ticker":"BCC","date":"2015-06-04","pret":-0.00525,"close":36}
{"ticker":"BCC","date":"2015-06-05","pret":-0.00333,"close":35.9}
{"ticker":"BCC","date":"2015-06-08","pret":-0.00362,"close":36.16}
{"ticker":"BCC","date":"2015-06-09","pret":0.00334,"close":34.84}
{"ticker":"BCC","date":"2015-06-10","pret":-0.02879,"close":35.18}
{"ticker":"BCC","date":"2015-06-11","pret":0.00685,"close":35.22}
{"ticker":"BCC","date":"2015-06-12","pret":0,"close":35.19}
{"ticker":"BCC","date":"2015-06-15","pret":-0.00714,"close":34.82}
{"ticker":"BCC","date":"2015-06-16","pret":0.02518,"close":37.32}
{"ticker":"BCC","date":"2015-06-17","pret":0.04559,"close":37.49}
{"ticker":"BCC","date":"2015-06-18","pret":0.004,"close":37.88}
{"ticker":"BCC","date":"2015-06-19","pret":0.00398,"close":38.37}
{"ticker":"BCC","date":"2015-06-22","pret":0.01784,"close":38.94}
{"ticker":"BCC","date":"2015-06-23","pret":0.01523,"close":39.18}
{"ticker":"BCC","date":"2015-06-24","pret":0.00384,"close":38.97}
{"ticker":"BCC","date":"2015-06-25","pret":-0.00204,"close":39.18}
{"ticker":"BCC","date":"2015-06-26","pret":0.00739,"close":38.29}
{"ticker":"BCC","date":"2015-06-29","pret":-0.04146,"close":36.39}
{"ticker":"BCC","date":"2015-06-30","pret":-0.026,"close":36.68}
{"ticker":"BCC","date":"2015-07-01","pret":0.00838,"close":37.25}
{"ticker":"BCC","date":"2015-07-02","pret":0.00911,"close":36.9}
{"ticker":"BCC","date":"2015-07-06","pret":-0.02622,"close":35.9}
{"ticker":"BCC","date":"2015-07-07","pret":-0.01268,"close":35.57}
{"ticker":"BCC","date":"2015-07-08","pret":-0.02358,"close":34.22}
{"ticker":"BCC","date":"2015-07-09","pret":-0.01286,"close":34.01}
{"ticker":"BCC","date":"2015-07-10","pret":-0.02005,"close":34.2}
{"ticker":"BCC","date":"2015-07-13","pret":0.01254,"close":35.09}
{"ticker":"BCC","date":"2015-07-14","pret":0.02066,"close":35.14}
{"ticker":"BCC","date":"2015-07-15","pret":-0.00085,"close":34.37}
{"ticker":"BCC","date":"2015-07-16","pret":-0.02067,"close":35.33}
{"ticker":"BCC","date":"2015-07-17","pret":0.02209,"close":35.67}
{"ticker":"BCC","date":"2015-07-20","pret":0.0082,"close":35.57}
{"ticker":"BCC","date":"2015-07-21","pret":0.00169,"close":34.54}
{"ticker":"BCC","date":"2015-07-22","pret":-0.03053,"close":35.02}
{"ticker":"BCC","date":"2015-07-23","pret":-0.01459,"close":33.35}
{"ticker":"BCC","date":"2015-07-24","pret":-0.00797,"close":32.53}
{"ticker":"BCC","date":"2015-07-27","pret":-0.05168,"close":32.11}
{"ticker":"BCC","date":"2015-07-28","pret":0.01548,"close":32.28}
{"ticker":"BCC","date":"2015-07-29","pret":-0.00215,"close":32.38}
{"ticker":"BCC","date":"2015-07-30","pret":-0.01052,"close":33.03}
{"ticker":"BCC","date":"2015-07-31","pret":0.03185,"close":33.18}
{"ticker":"BCC","date":"2015-08-03","pret":-0.0003,"close":32.4}
{"ticker":"BCC","date":"2015-08-04","pret":-0.02164,"close":32.73}
{"ticker":"BCC","date":"2015-08-05","pret":0.01741,"close":32.13}
{"ticker":"BCC","date":"2015-08-06","pret":-0.02545,"close":31.13}
{"ticker":"BCC","date":"2015-08-07","pret":-0.03347,"close":31.45}
{"ticker":"BCC","date":"2015-08-10","pret":0.02003,"close":32.09}
{"ticker":"BCC","date":"2015-08-11","pret":0.00063,"close":31.87}
{"ticker":"BCC","date":"2015-08-12","pret":-0.01202,"close":31.35}
{"ticker":"BCC","date":"2015-08-13","pret":-0.00064,"close":30.51}
{"ticker":"BCC","date":"2015-08-14","pret":-0.02516,"close":31.51}
{"ticker":"BCC","date":"2015-08-17","pret":0.02069,"close":31.85}
{"ticker":"BCC","date":"2015-08-18","pret":0.01902,"close":32.34}
{"ticker":"BCC","date":"2015-08-19","pret":0.0047,"close":32.54}
{"ticker":"BCC","date":"2015-08-20","pret":0.01242,"close":31.93}
{"ticker":"BCC","date":"2015-08-21","pret":-0.03103,"close":31.65}
{"ticker":"BCC","date":"2015-08-24","pret":-0.06477,"close":30.8}
{"ticker":"BCC","date":"2015-08-25","pret":0.07333,"close":30.21}
{"ticker":"BCC","date":"2015-08-26","pret":-0.02622,"close":31.28}
{"ticker":"BCC","date":"2015-08-27","pret":0.02496,"close":31.35}
{"ticker":"BCC","date":"2015-08-28","pret":-0.00889,"close":32.07}
{"ticker":"BCC","date":"2015-08-31","pret":0.01613,"close":32.45}
{"ticker":"BCC","date":"2015-09-01","pret":-0.00377,"close":31.33}
{"ticker":"BCC","date":"2015-09-02","pret":0.00283,"close":31.7}
{"ticker":"BCC","date":"2015-09-03","pret":-0.00315,"close":31.76}
{"ticker":"BCC","date":"2015-09-04","pret":-0.01428,"close":31.71}
{"ticker":"BCC","date":"2015-09-08","pret":0.02525,"close":32.15}
{"ticker":"BCC","date":"2015-09-09","pret":0.00776,"close":31.47}
{"ticker":"BCC","date":"2015-09-10","pret":-0.03269,"close":31.11}
{"ticker":"BCC","date":"2015-09-11","pret":-0.00995,"close":31.1}
{"ticker":"BCC","date":"2015-09-14","pret":0.00032,"close":30.91}
{"ticker":"BCC","date":"2015-09-15","pret":-0.00323,"close":30.96}
{"ticker":"BCC","date":"2015-09-16","pret":-0.00065,"close":30.97}
{"ticker":"BCC","date":"2015-09-17","pret":-0.00194,"close":30.43}
{"ticker":"BCC","date":"2015-09-18","pret":-0.0273,"close":29.13}
{"ticker":"BCC","date":"2015-09-21","pret":-0.01817,"close":28.75}
{"ticker":"BCC","date":"2015-09-22","pret":-0.03701,"close":27.57}
{"ticker":"BCC","date":"2015-09-23","pret":-0.03004,"close":26.98}
{"ticker":"BCC","date":"2015-09-24","pret":-0.0306,"close":26.8}
{"ticker":"BCC","date":"2015-09-25","pret":0.01117,"close":26.6}
{"ticker":"BCC","date":"2015-09-28","pret":-0.01605,"close":25.64}
{"ticker":"BCC","date":"2015-09-29","pret":-0.03835,"close":25.09}
{"ticker":"BCC","date":"2015-09-30","pret":-0.01417,"close":25.22}
{"ticker":"BCC","date":"2015-10-01","pret":0.00198,"close":25.04}
{"ticker":"BCC","date":"2015-10-02","pret":-0.01636,"close":25.6}
{"ticker":"BCC","date":"2015-10-05","pret":0.03401,"close":25.6}
{"ticker":"BCC","date":"2015-10-06","pret":-0.00078,"close":26.42}
{"ticker":"BCC","date":"2015-10-07","pret":0.03442,"close":27.59}
{"ticker":"BCC","date":"2015-10-08","pret":0.03509,"close":28.34}
{"ticker":"BCC","date":"2015-10-09","pret":0.02757,"close":28.78}
{"ticker":"BCC","date":"2015-10-12","pret":0.01507,"close":27.95}
{"ticker":"BCC","date":"2015-10-13","pret":-0.03252,"close":27.81}
{"ticker":"BCC","date":"2015-10-14","pret":0,"close":27.7}
{"ticker":"BCC","date":"2015-10-15","pret":0.00072,"close":28.31}
{"ticker":"BCC","date":"2015-10-16","pret":0.01603,"close":28.08}
{"ticker":"BCC","date":"2015-10-19","pret":-0.0103,"close":28.25}
{"ticker":"BCC","date":"2015-10-20","pret":0.00782,"close":27.28}
{"ticker":"BCC","date":"2015-10-21","pret":-0.02875,"close":27.37}
{"ticker":"BCC","date":"2015-10-22","pret":0.07951,"close":32.03}
{"ticker":"BCC","date":"2015-10-23","pret":0.08886,"close":32.87}
{"ticker":"BCC","date":"2015-10-26","pret":0.01042,"close":31.43}
{"ticker":"BCC","date":"2015-10-27","pret":-0.04458,"close":30.02}
{"ticker":"BCC","date":"2015-10-28","pret":-0.03669,"close":30.4}
{"ticker":"BCC","date":"2015-10-29","pret":-0.00199,"close":30.25}
{"ticker":"BCC","date":"2015-10-30","pret":0.00463,"close":29.93}
{"ticker":"BCC","date":"2015-11-02","pret":-0.01328,"close":30.55}
{"ticker":"BCC","date":"2015-11-03","pret":0.0169,"close":29.87}
{"ticker":"BCC","date":"2015-11-04","pret":-0.0139,"close":29.99}
{"ticker":"BCC","date":"2015-11-05","pret":-0.00067,"close":30.15}
{"ticker":"BCC","date":"2015-11-06","pret":0.00033,"close":30.75}
{"ticker":"BCC","date":"2015-11-09","pret":0.02469,"close":30.61}
{"ticker":"BCC","date":"2015-11-10","pret":-0.00816,"close":30.47}
{"ticker":"BCC","date":"2015-11-11","pret":-0.00033,"close":30.46}
{"ticker":"BCC","date":"2015-11-12","pret":-0.01022,"close":29.35}
{"ticker":"BCC","date":"2015-11-13","pret":-0.0337,"close":29.5}
{"ticker":"BCC","date":"2015-11-16","pret":0.00853,"close":29.83}
{"ticker":"BCC","date":"2015-11-17","pret":0.01551,"close":29.65}
{"ticker":"BCC","date":"2015-11-18","pret":-0.00739,"close":30.55}
{"ticker":"BCC","date":"2015-11-19","pret":0.02529,"close":29.99}
{"ticker":"BCC","date":"2015-11-20","pret":-0.00759,"close":30.47}
{"ticker":"BCC","date":"2015-11-23","pret":0.00331,"close":31.23}
{"ticker":"BCC","date":"2015-11-24","pret":0.02316,"close":30.85}
{"ticker":"BCC","date":"2015-11-25","pret":-0.00615,"close":31.03}
{"ticker":"BCC","date":"2015-11-26"}
{"ticker":"BCC","date":"2015-11-27","pret":0.00904,"close":31.15}
{"ticker":"BCC","date":"2015-11-30","pret":0.00225,"close":31.3}
{"ticker":"BCC","date":"2015-12-01","pret":0.00576,"close":31.49}
{"ticker":"BCC","date":"2015-12-02","pret":0.00191,"close":30.37}
{"ticker":"BCC","date":"2015-12-03","pret":-0.04994,"close":28.83}
{"ticker":"BCC","date":"2015-12-04","pret":-0.03335,"close":28.89}
{"ticker":"BCC","date":"2015-12-07","pret":-0.00069,"close":27.25}
{"ticker":"BCC","date":"2015-12-08","pret":-0.06731,"close":27.55}
{"ticker":"BCC","date":"2015-12-09","pret":0.02162,"close":27.31}
{"ticker":"BCC","date":"2015-12-10","pret":-0.01313,"close":27.05}
{"ticker":"BCC","date":"2015-12-11","pret":-0.02416,"close":26.58}
{"ticker":"BCC","date":"2015-12-14","pret":0,"close":25.68}
{"ticker":"BCC","date":"2015-12-15","pret":-0.03134,"close":25.48}
{"ticker":"BCC","date":"2015-12-16","pret":-0.00506,"close":25.82}
{"ticker":"BCC","date":"2015-12-17"}
{"ticker":"BCC","date":"2015-12-18","pret":-0.00823,"close":25.56}
{"ticker":"BCC","date":"2015-12-21","pret":0.01329,"close":26.4}
{"ticker":"BCC","date":"2015-12-22","pret":0.02794,"close":26.3}
{"ticker":"BCC","date":"2015-12-23","pret":-0.00302,"close":26.49}
{"ticker":"BCC","date":"2015-12-24","pret":-0.0019,"close":26.37}
{"ticker":"BCC","date":"2015-12-28","pret":-0.00571,"close":26.07}
{"ticker":"BCC","date":"2015-12-29","pret":-0.00153,"close":26.08}
{"ticker":"BCC","date":"2015-12-30","pret":-0.00883,"close":25.57}
{"ticker":"BCC","date":"2015-12-31","pret":-0.02459,"close":25.53}
{"ticker":"BCC","date":"2016-01-04","pret":-0.00873,"close":25.12}
{"ticker":"BCC","date":"2016-01-05","pret":0,"close":24.19}
{"ticker":"BCEI","date":"2015-01-02","pret":0.01615,"close":24.49}
{"ticker":"BCEI","date":"2015-01-05","pret":0,"close":23}
{"ticker":"BCEI","date":"2015-01-06","pret":-0.04307,"close":21.61}
{"ticker":"BCEI","date":"2015-01-07","pret":-0.02767,"close":21.81}
{"ticker":"BCEI","date":"2015-01-08","pret":0.00452,"close":22.53}
{"ticker":"BCEI","date":"2015-01-09","pret":0.01963,"close":23.74}
{"ticker":"BCEI","date":"2015-01-12","pret":0.01708,"close":21.17}
{"ticker":"BCEI","date":"2015-01-13","pret":-0.11151,"close":21.26}
{"ticker":"BCEI","date":"2015-01-14","pret":0.0111,"close":22.09}
{"ticker":"BCEI","date":"2015-01-15","pret":0.08553,"close":21.21}
{"ticker":"BCEI","date":"2015-01-16","pret":-0.05062,"close":23.38}
{"ticker":"BCEI","date":"2015-01-20","pret":0.04221,"close":20.69}
{"ticker":"BCEI","date":"2015-01-21","pret":-0.06661,"close":21.9}
{"ticker":"BCEI","date":"2015-01-22","pret":0.05274,"close":22.43}
{"ticker":"BCEI","date":"2015-01-23","pret":0.00584,"close":23.35}
{"ticker":"BCEI","date":"2015-01-26","pret":0.04768,"close":23.95}
{"ticker":"BCEI","date":"2015-01-27","pret":0.00935,"close":25.75}
{"ticker":"BCEI","date":"2015-01-28","pret":0.09865,"close":23.88}
{"ticker":"BCEI","date":"2015-01-29","pret":-0.08312,"close":24.01}
{"ticker":"BCEI","date":"2015-01-30","pret":-0.01174,"close":26.08}
{"ticker":"BCEI","date":"2015-02-02","pret":0.11984,"close":27.92}
{"ticker":"BCEI","date":"2015-02-03","pret":0.03166,"close":29.86}
{"ticker":"BCEI","date":"2015-02-04","pret":0.04948,"close":28.41}
{"ticker":"BCEI","date":"2015-02-05","pret":0.00584,"close":29.24}
{"ticker":"BCEI","date":"2015-02-06","pret":0.02002,"close":29.58}
{"ticker":"BCEI","date":"2015-02-09","pret":0.00134,"close":28.95}
{"ticker":"BCEI","date":"2015-02-10","pret":-0.02998,"close":27.91}
{"ticker":"BCEI","date":"2015-02-11","pret":-0.06279,"close":27.88}
{"ticker":"BCEI","date":"2015-02-12","pret":0.04921,"close":28.58}
{"ticker":"BCEI","date":"2015-02-13","pret":0.02595,"close":28.74}
{"ticker":"BCEI","date":"2015-02-17","pret":-0.0249,"close":29.42}
{"ticker":"BCEI","date":"2015-02-18","pret":0.01563,"close":28.75}
{"ticker":"BCEI","date":"2015-02-19","pret":-0.06479,"close":29.03}
{"ticker":"BCEI","date":"2015-02-20","pret":0.06823,"close":29.31}
{"ticker":"BCEI","date":"2015-02-23","pret":-0.01558,"close":28.44}
{"ticker":"BCEI","date":"2015-02-24","pret":0.00487,"close":29.03}
{"ticker":"BCEI","date":"2015-02-25","pret":0.00968,"close":30.24}
{"ticker":"BCEI","date":"2015-02-26","pret":0.02312,"close":29.24}
{"ticker":"BCEI","date":"2015-02-27","pret":-0.00539,"close":26.95}
{"ticker":"BCEI","date":"2015-03-02","pret":-0.09975,"close":26.15}
{"ticker":"BCEI","date":"2015-03-03","pret":-0.02342,"close":27.42}
{"ticker":"BCEI","date":"2015-03-04","pret":0.0452,"close":27.56}
{"ticker":"BCEI","date":"2015-03-05","pret":0.00255,"close":27.04}
{"ticker":"BCEI","date":"2015-03-06","pret":-0.04052,"close":25.53}
{"ticker":"BCEI","date":"2015-03-09","pret":-0.02536,"close":26.1}
{"ticker":"BCEI","date":"2015-03-10","pret":-0.00351,"close":26.3}
{"ticker":"BCEI","date":"2015-03-11","pret":0.01165,"close":26.94}
{"ticker":"BCEI","date":"2015-03-12","pret":0.04675,"close":25.99}
{"ticker":"BCEI","date":"2015-03-13","pret":-0.05957,"close":24.24}
{"ticker":"BCEI","date":"2015-03-16","pret":-0.08438,"close":23.91}
{"ticker":"BCEI","date":"2015-03-17","pret":-0.00213,"close":23.84}
{"ticker":"BCEI","date":"2015-03-18","pret":0,"close":26.24}
{"ticker":"BCEI","date":"2015-03-19","pret":0.06078,"close":25.88}
{"ticker":"BCEI","date":"2015-03-20","pret":0.08604,"close":25.5}
{"ticker":"BCEI","date":"2015-03-23","pret":-0.06108,"close":24.65}
{"ticker":"BCEI","date":"2015-03-24","pret":-0.03342,"close":23.85}
{"ticker":"BCEI","date":"2015-03-25","pret":-0.05104,"close":23.6}
{"ticker":"BCEI","date":"2015-03-26","pret":0.02314,"close":23.99}
{"ticker":"BCEI","date":"2015-03-27","pret":-0.00919,"close":23.93}
{"ticker":"BCEI","date":"2015-03-30","pret":0.02529,"close":24.56}
{"ticker":"BCEI","date":"2015-03-31","pret":-0.01609,"close":24.66}
{"ticker":"BCEI","date":"2015-04-01","pret":0.03112,"close":24.24}
{"ticker":"BCEI","date":"2015-04-02","pret":-0.03279,"close":25.01}
{"ticker":"BCEI","date":"2015-04-06","pret":0.05236,"close":27.53}
{"ticker":"BCEI","date":"2015-04-07","pret":0.08341,"close":27.18}
{"ticker":"BCEI","date":"2015-04-08","pret":-0.00987,"close":25.63}
{"ticker":"BCEI","date":"2015-04-09","pret":-0.05552,"close":26.77}
{"ticker":"BCEI","date":"2015-04-10","pret":0.04888,"close":28.24}
{"ticker":"BCEI","date":"2015-04-13","pret":0.06618,"close":26.61}
{"ticker":"BCEI","date":"2015-04-14","pret":-0.06028,"close":27.9}
{"ticker":"BCEI","date":"2015-04-15","pret":0.03788,"close":30.07}
{"ticker":"BCEI","date":"2015-04-16","pret":0.05207,"close":28.69}
{"ticker":"BCEI","date":"2015-04-17","pret":-0.04713,"close":26.96}
{"ticker":"BCEI","date":"2015-04-20","pret":-0.05689,"close":26.77}
{"ticker":"BCEI","date":"2015-04-21","pret":0.00335,"close":24.7}
{"ticker":"BCEI","date":"2015-04-22","pret":-0.08165,"close":24.5}
{"ticker":"BCEI","date":"2015-04-23","pret":-0.00364,"close":25.01}
{"ticker":"BCEI","date":"2015-04-24","pret":0.00525,"close":24.79}
{"ticker":"BCEI","date":"2015-04-27","pret":0.0008,"close":24.85}
{"ticker":"BCEI","date":"2015-04-28","pret":0.012,"close":24.89}
{"ticker":"BCEI","date":"2015-04-29","pret":-0.01805,"close":27.22}
{"ticker":"BCEI","date":"2015-04-30","pret":0.10334,"close":27.56}
{"ticker":"BCEI","date":"2015-05-01","pret":-0.01064,"close":26.46}
{"ticker":"BCEI","date":"2015-05-04","pret":-0.03186,"close":25.56}
{"ticker":"BCEI","date":"2015-05-05","pret":0.00152,"close":24.9}
{"ticker":"BCEI","date":"2015-05-06","pret":-0.03482,"close":24.48}
{"ticker":"BCEI","date":"2015-05-07","pret":-0.03608,"close":23.42}
{"ticker":"BCEI","date":"2015-05-08","pret":-0.03278,"close":24.84}
{"ticker":"BCEI","date":"2015-05-11","pret":0.06134,"close":23.98}
{"ticker":"BCEI","date":"2015-05-12","pret":-0.05253,"close":25.01}
{"ticker":"BCEI","date":"2015-05-13","pret":0.05451,"close":24.16}
{"ticker":"BCEI","date":"2015-05-14","pret":-0.0408,"close":23.63}
{"ticker":"BCEI","date":"2015-05-15","pret":-0.03227,"close":24.09}
{"ticker":"BCEI","date":"2015-05-18","pret":0.01228,"close":23.23}
{"ticker":"BCEI","date":"2015-05-19","pret":-0.04518,"close":22.08}
{"ticker":"BCEI","date":"2015-05-20","pret":-0.0218,"close":21.97}
{"ticker":"BCEI","date":"2015-05-21","pret":0.00225,"close":22.25}
{"ticker":"BCEI","date":"2015-05-22","pret":-0.02915,"close":22}
{"ticker":"BCEI","date":"2015-05-26","pret":-0.00649,"close":21.36}
{"ticker":"BCEI","date":"2015-05-27","pret":-0.01076,"close":21.4}
{"ticker":"BCEI","date":"2015-05-28","pret":-0.00424,"close":20.44}
{"ticker":"BCEI","date":"2015-05-29","pret":-0.02777,"close":20.78}
{"ticker":"BCEI","date":"2015-06-01","pret":0.00726,"close":20.4}
{"ticker":"BCEI","date":"2015-06-02","pret":-0.0029,"close":20.68}
{"ticker":"BCEI","date":"2015-06-03","pret":-0.01559,"close":20.4}
{"ticker":"BCEI","date":"2015-06-04","pret":-0.02033,"close":20.03}
{"ticker":"BCEI","date":"2015-06-05","pret":-0.00553,"close":20.17}
{"ticker":"BCEI","date":"2015-06-08","pret":0.01301,"close":19.45}
{"ticker":"BCEI","date":"2015-06-09","pret":-0.01352,"close":19.73}
{"ticker":"BCEI","date":"2015-06-10","pret":0.02095,"close":21.01}
{"ticker":"BCEI","date":"2015-06-11","pret":0.04204,"close":20.18}
{"ticker":"BCEI","date":"2015-06-12","pret":-0.06048,"close":20.3}
{"ticker":"BCEI","date":"2015-06-15","pret":-0.0005,"close":20.83}
{"ticker":"BCEI","date":"2015-06-16","pret":0.04524,"close":20.99}
{"ticker":"BCEI","date":"2015-06-17","pret":0.02282,"close":20.6}
{"ticker":"BCEI","date":"2015-06-18","pret":-0.02282,"close":20.48}
{"ticker":"BCEI","date":"2015-06-19","pret":-0.02335,"close":19.47}
{"ticker":"BCEI","date":"2015-06-22","pret":-0.03761,"close":19.96}
{"ticker":"BCEI","date":"2015-06-23","pret":0.01168,"close":20.63}
{"ticker":"BCEI","date":"2015-06-24","pret":0.03718,"close":19.97}
{"ticker":"BCEI","date":"2015-06-25","pret":-0.02613,"close":19.2}
{"ticker":"BCEI","date":"2015-06-26","pret":-0.04862,"close":19.27}
{"ticker":"BCEI","date":"2015-06-29","pret":-0.01639,"close":17.95}
{"ticker":"BCEI","date":"2015-06-30","pret":-0.0118,"close":18.25}
{"ticker":"BCEI","date":"2015-07-01","pret":-0.02291,"close":16.88}
{"ticker":"BCEI","date":"2015-07-02","pret":-0.0638,"close":16.66}
{"ticker":"BCEI","date":"2015-07-06","pret":-0.06689,"close":15.22}
{"ticker":"BCEI","date":"2015-07-07","pret":-0.04964,"close":15.63}
{"ticker":"BCEI","date":"2015-07-08","pret":0.01313,"close":14.58}
{"ticker":"BCEI","date":"2015-07-09","pret":-0.03451,"close":14.62}
{"ticker":"BCEI","date":"2015-07-10","pret":-0.00882,"close":13.76}
{"ticker":"BCEI","date":"2015-07-13","pret":-0.06472,"close":13.72}
{"ticker":"BCEI","date":"2015-07-14","pret":-0.01096,"close":14.09}
{"ticker":"BCEI","date":"2015-07-15","pret":0.01459,"close":13.11}
{"ticker":"BCEI","date":"2015-07-16","pret":-0.04215,"close":12.61}
{"ticker":"BCEI","date":"2015-07-17","pret":-0.05193,"close":11.99}
{"ticker":"BCEI","date":"2015-07-20","pret":-0.03728,"close":10.76}
{"ticker":"BCEI","date":"2015-07-21","pret":-0.09978,"close":9.85}
{"ticker":"BCEI","date":"2015-07-22","pret":-0.12007,"close":9.24}
{"ticker":"BCEI","date":"2015-07-23","pret":-0.04632,"close":9.76}
{"ticker":"BCEI","date":"2015-07-24","pret":0.06062,"close":9.2}
{"ticker":"BCEI","date":"2015-07-27","pret":-0.09572,"close":8.9}
{"ticker":"BCEI","date":"2015-07-28","pret":-0.01348,"close":8.96}
{"ticker":"BCEI","date":"2015-07-29","pret":-0.02985,"close":8.61}
{"ticker":"BCEI","date":"2015-07-30","pret":0.00812,"close":8.27}
{"ticker":"BCEI","date":"2015-07-31","pret":-0.04492,"close":7.81}
{"ticker":"BCEI","date":"2015-08-03","pret":-0.07402,"close":7.24}
{"ticker":"BCEI","date":"2015-08-04","pret":-0.03309,"close":6.84}
{"ticker":"BCEI","date":"2015-08-05","pret":-0.06104,"close":6.79}
{"ticker":"BCEI","date":"2015-08-06","pret":-0.0379,"close":7.28}
{"ticker":"BCEI","date":"2015-08-07","pret":0.04787,"close":6.76}
{"ticker":"BCEI","date":"2015-08-10","pret":-0.03899,"close":8.12}
{"ticker":"BCEI","date":"2015-08-11","pret":0.12187,"close":8.15}
{"ticker":"BCEI","date":"2015-08-12","pret":0.05701,"close":8.15}
{"ticker":"BCEI","date":"2015-08-13","pret":-0.02116,"close":7.67}
{"ticker":"BCEI","date":"2015-08-14","pret":-0.03977,"close":7.34}
{"ticker":"BCEI","date":"2015-08-17","pret":-0.04827,"close":7.11}
{"ticker":"BCEI","date":"2015-08-18","pret":-0.03494,"close":7.09}
{"ticker":"BCEI","date":"2015-08-19","pret":0.00142,"close":6.66}
{"ticker":"BCEI","date":"2015-08-20","pret":-0.06757,"close":6.42}
{"ticker":"BCEI","date":"2015-08-21","pret":-0.05626,"close":5.93}
{"ticker":"BCEI","date":"2015-08-24","pret":-0.0873,"close":5.37}
{"ticker":"BCEI","date":"2015-08-25","pret":0.00525,"close":5.03}
{"ticker":"BCEI","date":"2015-08-26","pret":-0.10866,"close":5.25}
{"ticker":"BCEI","date":"2015-08-27","pret":0.05489,"close":5.93}
{"ticker":"BCEI","date":"2015-08-28","pret":0.06936,"close":6.69}
{"ticker":"BCEI","date":"2015-08-31","pret":0.10742,"close":7.65}
{"ticker":"BCEI","date":"2015-09-01","pret":0.09839,"close":7.51}
{"ticker":"BCEI","date":"2015-09-02","pret":0.05972,"close":7.79}
{"ticker":"BCEI","date":"2015-09-03","pret":0.02985,"close":7.6}
{"ticker":"BCEI","date":"2015-09-04","pret":-0.0525,"close":7.52}
{"ticker":"BCEI","date":"2015-09-08","pret":-0.09168,"close":6.86}
{"ticker":"BCEI","date":"2015-09-09","pret":-0.01939,"close":6.33}
{"ticker":"BCEI","date":"2015-09-10","pret":-0.05574,"close":6.48}
{"ticker":"BCEI","date":"2015-09-11","pret":0.00951,"close":6.19}
{"ticker":"BCEI","date":"2015-09-14","pret":-0.03695,"close":5.73}
{"ticker":"BCEI","date":"2015-09-15","pret":-0.07474,"close":6.03}
{"ticker":"BCEI","date":"2015-09-16","pret":0.06652,"close":6.98}
{"ticker":"BCEI","date":"2015-09-17","pret":0.13703,"close":6.91}
{"ticker":"BCEI","date":"2015-09-18","pret":-0.04563,"close":5.94}
{"ticker":"BCEI","date":"2015-09-21","pret":-0.09471,"close":5.76}
{"ticker":"BCEI","date":"2015-09-22","pret":-0.06852,"close":5.34}
{"ticker":"BCEI","date":"2015-09-23","pret":-0.05279,"close":4.87}
{"ticker":"BCEI","date":"2015-09-24","pret":-0.11266,"close":4.74}
{"ticker":"BCEI","date":"2015-09-25","pret":0.00209,"close":4.38}
{"ticker":"BCEI","date":"2015-09-28","pret":-0.10096,"close":4.44}
{"ticker":"BCEI","date":"2015-09-29","pret":0.02734,"close":4.19}
{"ticker":"BCEI","date":"2015-09-30","pret":-0.05307,"close":4.07}
{"ticker":"BCEI","date":"2015-10-01","pret":-0.02156,"close":3.87}
{"ticker":"BCEI","date":"2015-10-02","pret":-0.07541,"close":5.43}
{"ticker":"BCEI","date":"2015-10-05","pret":0.36188,"close":6.21}
{"ticker":"BCEI","date":"2015-10-06","pret":0.1198,"close":7}
{"ticker":"BCEI","date":"2015-10-07","pret":0.13976,"close":7.3}
{"ticker":"BCEI","date":"2015-10-08","pret":0.0028,"close":7.68}
{"ticker":"BCEI","date":"2015-10-09","pret":0.08573,"close":7.97}
{"ticker":"BCEI","date":"2015-10-12","pret":0.0064,"close":6.99}
{"ticker":"BCEI","date":"2015-10-13","pret":-0.081,"close":6.6}
{"ticker":"BCEI","date":"2015-10-14","pret":-0.11261,"close":6.82}
{"ticker":"BCEI","date":"2015-10-15","pret":0.02447,"close":7}
{"ticker":"BCEI","date":"2015-10-16","pret":0.07141,"close":6.93}
{"ticker":"BCEI","date":"2015-10-19","pret":-0.04164,"close":6.69}
{"ticker":"BCEI","date":"2015-10-20","pret":-0.01328,"close":6.76}
{"ticker":"BCEI","date":"2015-10-21","pret":-0.03786,"close":6.22}
{"ticker":"BCEI","date":"2015-10-22","pret":-0.03454,"close":6.27}
{"ticker":"BCEI","date":"2015-10-23","pret":-0.0161,"close":6.23}
{"ticker":"BCEI","date":"2015-10-26","pret":0.00162,"close":5.77}
{"ticker":"BCEI","date":"2015-10-27","pret":-0.09159,"close":5.39}
{"ticker":"BCEI","date":"2015-10-28","pret":-0.03617,"close":5.69}
{"ticker":"BCEI","date":"2015-10-29","pret":0.04148,"close":5.63}
{"ticker":"BCEI","date":"2015-10-30","pret":0,"close":5.69}
{"ticker":"BCEI","date":"2015-11-02","pret":-0.00354,"close":5.9}
{"ticker":"BCEI","date":"2015-11-03","pret":0.05854,"close":7.48}
{"ticker":"BCEI","date":"2015-11-04","pret":0.21306,"close":7.32}
{"ticker":"BCEI","date":"2015-11-05","pret":-0.01498,"close":7.42}
{"ticker":"BCEI","date":"2015-11-06","pret":0.07273,"close":9.02}
{"ticker":"BCEI","date":"2015-11-09","pret":0.10408,"close":8.54}
{"ticker":"BCEI","date":"2015-11-10","pret":-0.03153,"close":8.57}
{"ticker":"BCEI","date":"2015-11-11","pret":0.01414,"close":7.94}
{"ticker":"BCEI","date":"2015-11-12","pret":-0.12836,"close":7.58}
{"ticker":"BCEI","date":"2015-11-13","pret":0.00663,"close":7.77}
{"ticker":"BCEI","date":"2015-11-16","pret":0.03249,"close":8.44}
{"ticker":"BCEI","date":"2015-11-17","pret":0.0511,"close":8.01}
{"ticker":"BCEI","date":"2015-11-18","pret":-0.00487,"close":8.1}
{"ticker":"BCEI","date":"2015-11-19","pret":-0.03732,"close":7.93}
{"ticker":"BCEI","date":"2015-11-20","pret":-0.00508,"close":7.31}
{"ticker":"BCEI","date":"2015-11-23","pret":-0.06174,"close":7.58}
{"ticker":"BCEI","date":"2015-11-24","pret":0.0515,"close":8.52}
{"ticker":"BCEI","date":"2015-11-25","pret":0.05508,"close":8.87}
{"ticker":"BCEI","date":"2015-11-26"}
{"ticker":"BCEI","date":"2015-11-27","pret":0.04641,"close":8.13}
{"ticker":"BCEI","date":"2015-11-30","pret":-0.03913,"close":8.49}
{"ticker":"BCEI","date":"2015-12-01","pret":0.02035,"close":8.51}
{"ticker":"BCEI","date":"2015-12-02","pret":-0.01072,"close":8.1}
{"ticker":"BCEI","date":"2015-12-03","pret":-0.01205,"close":7.74}
{"ticker":"BCEI","date":"2015-12-04","pret":-0.08602,"close":7.2}
{"ticker":"BCEI","date":"2015-12-07","pret":-0.13561,"close":6.45}
{"ticker":"BCEI","date":"2015-12-08","pret":-0.08852,"close":6.42}
{"ticker":"BCEI","date":"2015-12-09","pret":0.07328,"close":6.41}
{"ticker":"BCEI","date":"2015-12-10","pret":-0.02331,"close":6.7}
{"ticker":"BCEI","date":"2015-12-11","pret":0.02331,"close":6.12}
{"ticker":"BCEI","date":"2015-12-14","pret":-0.07659,"close":6.1}
{"ticker":"BCEI","date":"2015-12-15","pret":0.04539,"close":5.56}
{"ticker":"BCEI","date":"2015-12-16","pret":-0.1502,"close":4.87}
{"ticker":"BCEI","date":"2015-12-17"}
{"ticker":"BCEI","date":"2015-12-18","pret":-0.15078,"close":4.56}
{"ticker":"BCEI","date":"2015-12-21","pret":-0.01946,"close":4.34}
{"ticker":"BCEI","date":"2015-12-22","pret":-0.04694,"close":4.68}
{"ticker":"BCEI","date":"2015-12-23","pret":0.11447,"close":5.99}
{"ticker":"BCEI","date":"2015-12-24","pret":0.20751,"close":5.72}
{"ticker":"BCEI","date":"2015-12-28","pret":-0.09382,"close":5.23}
{"ticker":"BCEI","date":"2015-12-29","pret":-0.00182,"close":5.32}
{"ticker":"BCEI","date":"2015-12-30","pret":-0.07186,"close":5.02}
{"ticker":"BCEI","date":"2015-12-31","pret":-0.0198,"close":5.27}
{"ticker":"BCEI","date":"2016-01-04","pret":0.05259,"close":5.33}
{"ticker":"BCEI","date":"2016-01-05","pret":0.00568,"close":5.17}
{"ticker":"BCO","date":"2015-01-02","pret":-0.00935,"close":24.36}
{"ticker":"BCO","date":"2015-01-05","pret":-0.01274,"close":23.49}
{"ticker":"BCO","date":"2015-01-06","pret":-0.02769,"close":23.06}
{"ticker":"BCO","date":"2015-01-07","pret":-0.01241,"close":23.06}
{"ticker":"BCO","date":"2015-01-08","pret":0.00215,"close":23.46}
{"ticker":"BCO","date":"2015-01-09","pret":0.00984,"close":23.85}
{"ticker":"BCO","date":"2015-01-12","pret":0.01142,"close":24.08}
{"ticker":"BCO","date":"2015-01-13","pret":0.02288,"close":24.16}
{"ticker":"BCO","date":"2015-01-14","pret":-0.0191,"close":24.09}
{"ticker":"BCO","date":"2015-01-15","pret":0.01456,"close":23.8}
{"ticker":"BCO","date":"2015-01-16","pret":-0.02003,"close":24}
{"ticker":"BCO","date":"2015-01-20","pret":0.01131,"close":23.39}
{"ticker":"BCO","date":"2015-01-21","pret":-0.03003,"close":23.34}
{"ticker":"BCO","date":"2015-01-22","pret":0.00386,"close":23.5}
{"ticker":"BCO","date":"2015-01-23","pret":0.00214,"close":23.54}
{"ticker":"BCO","date":"2015-01-26","pret":0.00128,"close":23.92}
{"ticker":"BCO","date":"2015-01-27","pret":0.01355,"close":23.15}
{"ticker":"BCO","date":"2015-01-28","pret":-0.02211,"close":22.7}
{"ticker":"BCO","date":"2015-01-29","pret":-0.02437,"close":22.89}
{"ticker":"BCO","date":"2015-01-30","pret":-0.00088,"close":22.41}
{"ticker":"BCO","date":"2015-02-02","pret":-0.00752,"close":23.12}
{"ticker":"BCO","date":"2015-02-03","pret":0.03364,"close":23.71}
{"ticker":"BCO","date":"2015-02-04","pret":0.01026,"close":23.35}
{"ticker":"BCO","date":"2015-02-05","pret":-0.03241,"close":25.45}
{"ticker":"BCO","date":"2015-02-06","pret":0.11088,"close":25.07}
{"ticker":"BCO","date":"2015-02-09","pret":-0.01945,"close":25.06}
{"ticker":"BCO","date":"2015-02-10","pret":0.01274,"close":24.88}
{"ticker":"BCO","date":"2015-02-11","pret":-0.01837,"close":25.25}
{"ticker":"BCO","date":"2015-02-12","pret":0.02232,"close":25.55}
{"ticker":"BCO","date":"2015-02-13","pret":0.0059,"close":25.73}
{"ticker":"BCO","date":"2015-02-17","pret":0.01014,"close":25.44}
{"ticker":"BCO","date":"2015-02-18","pret":-0.01643,"close":25.95}
{"ticker":"BCO","date":"2015-02-19","pret":0.0203,"close":26.49}
{"ticker":"BCO","date":"2015-02-20","pret":0.02367,"close":26.92}
{"ticker":"BCO","date":"2015-02-23","pret":0.01275,"close":27.3}
{"ticker":"BCO","date":"2015-02-24","pret":0.01992,"close":27.98}
{"ticker":"BCO","date":"2015-02-25","pret":0.01881,"close":28.29}
{"ticker":"BCO","date":"2015-02-26","pret":0.01211,"close":28.43}
{"ticker":"BCO","date":"2015-02-27","pret":0.00741,"close":28.14}
{"ticker":"BCO","date":"2015-03-02","pret":-0.01131,"close":28}
{"ticker":"BCO","date":"2015-03-03","pret":-0.01288,"close":27.84}
{"ticker":"BCO","date":"2015-03-04","pret":-0.0018,"close":27.54}
{"ticker":"BCO","date":"2015-03-05","pret":-0.00434,"close":27.52}
{"ticker":"BCO","date":"2015-03-06","pret":-0.01276,"close":27.2}
{"ticker":"BCO","date":"2015-03-09","pret":0,"close":27.16}
{"ticker":"BCO","date":"2015-03-10","pret":-0.01256,"close":26.7}
{"ticker":"BCO","date":"2015-03-11","pret":-0.00746,"close":26.59}
{"ticker":"BCO","date":"2015-03-12","pret":0.0015,"close":26.88}
{"ticker":"BCO","date":"2015-03-13","pret":0.00448,"close":26.19}
{"ticker":"BCO","date":"2015-03-16","pret":-0.02144,"close":26.31}
{"ticker":"BCO","date":"2015-03-17","pret":-0.0019,"close":26.52}
{"ticker":"BCO","date":"2015-03-18","pret":0.00646,"close":27.01}
{"ticker":"BCO","date":"2015-03-19","pret":0.0346,"close":27.13}
{"ticker":"BCO","date":"2015-03-20","pret":0,"close":27.93}
{"ticker":"BCO","date":"2015-03-23","pret":0.0174,"close":28.25}
{"ticker":"BCO","date":"2015-03-24","pret":0.01498,"close":28.71}
{"ticker":"BCO","date":"2015-03-25","pret":0.01928,"close":28.45}
{"ticker":"BCO","date":"2015-03-26","pret":-0.01469,"close":28.49}
{"ticker":"BCO","date":"2015-03-27","pret":0.00562,"close":28.42}
{"ticker":"BCO","date":"2015-03-30","pret":-0.00175,"close":27.98}
{"ticker":"BCO","date":"2015-03-31","pret":-0.02488,"close":27.63}
{"ticker":"BCO","date":"2015-04-01","pret":-0.00867,"close":27.66}
{"ticker":"BCO","date":"2015-04-02","pret":0.00471,"close":27.79}
{"ticker":"BCO","date":"2015-04-06","pret":-0.00108,"close":28}
{"ticker":"BCO","date":"2015-04-07","pret":0.01258,"close":27.69}
{"ticker":"BCO","date":"2015-04-08","pret":-0.01077,"close":27.69}
{"ticker":"BCO","date":"2015-04-09","pret":-0.00181,"close":27.49}
{"ticker":"BCO","date":"2015-04-10","pret":-0.00181,"close":27.44}
{"ticker":"BCO","date":"2015-04-13","pret":-0.00618,"close":27.55}
{"ticker":"BCO","date":"2015-04-14","pret":0.004,"close":27.53}
{"ticker":"BCO","date":"2015-04-15","pret":0.00073,"close":27.62}
{"ticker":"BCO","date":"2015-04-16","pret":0.00036,"close":27.32}
{"ticker":"BCO","date":"2015-04-17","pret":-0.01646,"close":27.08}
{"ticker":"BCO","date":"2015-04-20","pret":0.00331,"close":27.39}
{"ticker":"BCO","date":"2015-04-21","pret":0.00732,"close":27.07}
{"ticker":"BCO","date":"2015-04-22","pret":-0.00916,"close":27.48}
{"ticker":"BCO","date":"2015-04-23","pret":-0.00702,"close":26.93}
{"ticker":"BCO","date":"2015-04-24","pret":-0.00334,"close":26.69}
{"ticker":"BCO","date":"2015-04-27","pret":-0.00485,"close":26.5}
{"ticker":"BCO","date":"2015-04-28","pret":-0.0109,"close":26.59}
{"ticker":"BCO","date":"2015-04-29","pret":0.00113,"close":26.5}
{"ticker":"BCO","date":"2015-04-30","pret":-0.00416,"close":26.47}
{"ticker":"BCO","date":"2015-05-01","pret":0.05888,"close":30.29}
{"ticker":"BCO","date":"2015-05-04","pret":0.07734,"close":30.61}
{"ticker":"BCO","date":"2015-05-05","pret":0.09191,"close":32.01}
{"ticker":"BCO","date":"2015-05-06","pret":-0.04002,"close":32.79}
{"ticker":"BCO","date":"2015-05-07","pret":0.02879,"close":32.56}
{"ticker":"BCO","date":"2015-05-08","pret":0.00244,"close":32.8}
{"ticker":"BCO","date":"2015-05-11","pret":-0.00274,"close":33.13}
{"ticker":"BCO","date":"2015-05-12","pret":0.00972,"close":33.1}
{"ticker":"BCO","date":"2015-05-13","pret":0.0006,"close":33.14}
{"ticker":"BCO","date":"2015-05-14","pret":0.00121,"close":33.54}
{"ticker":"BCO","date":"2015-05-15","pret":0.01319,"close":33.33}
{"ticker":"BCO","date":"2015-05-18","pret":-0.01955,"close":33.13}
{"ticker":"BCO","date":"2015-05-19","pret":0.00606,"close":32.43}
{"ticker":"BCO","date":"2015-05-20","pret":-0.02321,"close":31.95}
{"ticker":"BCO","date":"2015-05-21","pret":-0.0115,"close":32.05}
{"ticker":"BCO","date":"2015-05-22","pret":0.00312,"close":32.05}
{"ticker":"BCO","date":"2015-05-26","pret":-0.00312,"close":32.04}
{"ticker":"BCO","date":"2015-05-27","pret":0.00405,"close":32.11}
{"ticker":"BCO","date":"2015-05-28","pret":-0.00125,"close":32.12}
{"ticker":"BCO","date":"2015-05-29","pret":0.00031,"close":31.96}
{"ticker":"BCO","date":"2015-06-01","pret":0.00062,"close":32.27}
{"ticker":"BCO","date":"2015-06-02","pret":0.00031,"close":32.15}
{"ticker":"BCO","date":"2015-06-03","pret":0.00124,"close":32.64}
{"ticker":"BCO","date":"2015-06-04","pret":0.00928,"close":32.13}
{"ticker":"BCO","date":"2015-06-05","pret":-0.01053,"close":32.1}
{"ticker":"BCO","date":"2015-06-08","pret":-0.00031,"close":31.79}
{"ticker":"BCO","date":"2015-06-09","pret":-0.00907,"close":31.69}
{"ticker":"BCO","date":"2015-06-10","pret":0.00188,"close":31.79}
{"ticker":"BCO","date":"2015-06-11","pret":-0.00283,"close":31.76}
{"ticker":"BCO","date":"2015-06-12","pret":-0.00283,"close":31.5}
{"ticker":"BCO","date":"2015-06-15","pret":-0.01621,"close":31.26}
{"ticker":"BCO","date":"2015-06-16","pret":0.00256,"close":31.26}
{"ticker":"BCO","date":"2015-06-17","pret":0.0016,"close":30.76}
{"ticker":"BCO","date":"2015-06-18","pret":-0.01512,"close":30.7}
{"ticker":"BCO","date":"2015-06-19","pret":-0.0052,"close":30.81}
{"ticker":"BCO","date":"2015-06-22","pret":0.00649,"close":30.67}
{"ticker":"BCO","date":"2015-06-23","pret":-0.00617,"close":30.72}
{"ticker":"BCO","date":"2015-06-24","pret":-0.00196,"close":30.12}
{"ticker":"BCO","date":"2015-06-25","pret":-0.0138,"close":30.13}
{"ticker":"BCO","date":"2015-06-26","pret":0,"close":30.15}
{"ticker":"BCO","date":"2015-06-29","pret":-0.00931,"close":29.46}
{"ticker":"BCO","date":"2015-06-30","pret":-0.00603,"close":29.43}
{"ticker":"BCO","date":"2015-07-01","pret":-0.00168,"close":29.55}
{"ticker":"BCO","date":"2015-07-02","pret":-0.00101,"close":29.52}
{"ticker":"BCO","date":"2015-07-06","pret":-0.01118,"close":29.61}
{"ticker":"BCO","date":"2015-07-07","pret":0.00848,"close":29.39}
{"ticker":"BCO","date":"2015-07-08","pret":-0.01394,"close":29.2}
{"ticker":"BCO","date":"2015-07-09","pret":0.00614,"close":28.89}
{"ticker":"BCO","date":"2015-07-10","pret":-0.01026,"close":29.17}
{"ticker":"BCO","date":"2015-07-13","pret":0.0089,"close":29.43}
{"ticker":"BCO","date":"2015-07-14","pret":0.00204,"close":29.5}
{"ticker":"BCO","date":"2015-07-15","pret":0.00272,"close":29.24}
{"ticker":"BCO","date":"2015-07-16","pret":-0.00476,"close":29.36}
{"ticker":"BCO","date":"2015-07-17","pret":-0.00068,"close":29.33}
{"ticker":"BCO","date":"2015-07-20","pret":0.00102,"close":29.15}
{"ticker":"BCO","date":"2015-07-21","pret":-0.00855,"close":29.05}
{"ticker":"BCO","date":"2015-07-22","pret":-0.00655,"close":29.05}
{"ticker":"BCO","date":"2015-07-23","pret":0.00861,"close":29}
{"ticker":"BCO","date":"2015-07-24","pret":-0.00792,"close":28.78}
{"ticker":"BCO","date":"2015-07-27","pret":-0.00938,"close":28.98}
{"ticker":"BCO","date":"2015-07-28","pret":0.01524,"close":29.42}
{"ticker":"BCO","date":"2015-07-29","pret":0.00992,"close":30.16}
{"ticker":"BCO","date":"2015-07-30","pret":0.0078,"close":30.53}
{"ticker":"BCO","date":"2015-07-31","pret":0.03549,"close":31.23}
{"ticker":"BCO","date":"2015-08-03","pret":0.01712,"close":30.68}
{"ticker":"BCO","date":"2015-08-04","pret":-0.0181,"close":30.9}
{"ticker":"BCO","date":"2015-08-05","pret":0.01361,"close":30.18}
{"ticker":"BCO","date":"2015-08-06","pret":-0.02839,"close":30.17}
{"ticker":"BCO","date":"2015-08-07","pret":-0.00564,"close":29.81}
{"ticker":"BCO","date":"2015-08-10","pret":-0.00501,"close":30.39}
{"ticker":"BCO","date":"2015-08-11","pret":0.01065,"close":29.8}
{"ticker":"BCO","date":"2015-08-12","pret":-0.02141,"close":29.54}
{"ticker":"BCO","date":"2015-08-13","pret":0.00304,"close":29.59}
{"ticker":"BCO","date":"2015-08-14","pret":-0.00101,"close":30.36}
{"ticker":"BCO","date":"2015-08-17","pret":0.02137,"close":30.78}
{"ticker":"BCO","date":"2015-08-18","pret":0.01443,"close":30.45}
{"ticker":"BCO","date":"2015-08-19","pret":-0.01443,"close":30.05}
{"ticker":"BCO","date":"2015-08-20","pret":-0.01666,"close":29.41}
{"ticker":"BCO","date":"2015-08-21","pret":-0.02966,"close":28.74}
{"ticker":"BCO","date":"2015-08-24","pret":-0.04025,"close":27.71}
{"ticker":"BCO","date":"2015-08-25","pret":0.02244,"close":27.28}
{"ticker":"BCO","date":"2015-08-26","pret":-0.02388,"close":28.08}
{"ticker":"BCO","date":"2015-08-27","pret":0.02035,"close":28.58}
{"ticker":"BCO","date":"2015-08-28","pret":0.0095,"close":28.72}
{"ticker":"BCO","date":"2015-08-31","pret":0.0007,"close":28.66}
{"ticker":"BCO","date":"2015-09-01","pret":-0.01374,"close":27.49}
{"ticker":"BCO","date":"2015-09-02","pret":-0.01393,"close":27.64}
{"ticker":"BCO","date":"2015-09-03","pret":-0.00469,"close":27.66}
{"ticker":"BCO","date":"2015-09-04","pret":-0.01493,"close":27.21}
{"ticker":"BCO","date":"2015-09-08","pret":0.00804,"close":27.59}
{"ticker":"BCO","date":"2015-09-09","pret":0.01266,"close":27.69}
{"ticker":"BCO","date":"2015-09-10","pret":-0.00757,"close":27.39}
{"ticker":"BCO","date":"2015-09-11","pret":-0.00836,"close":27.4}
{"ticker":"BCO","date":"2015-09-14","pret":0.00073,"close":27.21}
{"ticker":"BCO","date":"2015-09-15","pret":-0.00549,"close":27.35}
{"ticker":"BCO","date":"2015-09-16","pret":0.00695,"close":28.22}
{"ticker":"BCO","date":"2015-09-17","pret":0.02802,"close":27.81}
{"ticker":"BCO","date":"2015-09-18","pret":-0.02948,"close":26.69}
{"ticker":"BCO","date":"2015-09-21","pret":-0.02027,"close":27}
{"ticker":"BCO","date":"2015-09-22","pret":-0.00186,"close":26.59}
{"ticker":"BCO","date":"2015-09-23","pret":-0.00786,"close":26.39}
{"ticker":"BCO","date":"2015-09-24","pret":-0.01553,"close":26.09}
{"ticker":"BCO","date":"2015-09-25","pret":0.00571,"close":26.96}
{"ticker":"BCO","date":"2015-09-28","pret":0.0188,"close":26.49}
{"ticker":"BCO","date":"2015-09-29","pret":-0.00936,"close":26.5}
{"ticker":"BCO","date":"2015-09-30","pret":0.00375,"close":27.01}
{"ticker":"BCO","date":"2015-10-01","pret":0.01266,"close":27.77}
{"ticker":"BCO","date":"2015-10-02","pret":0.01505,"close":28.41}
{"ticker":"BCO","date":"2015-10-05","pret":0.05322,"close":29.7}
{"ticker":"BCO","date":"2015-10-06","pret":-0.01954,"close":29.35}
{"ticker":"BCO","date":"2015-10-07","pret":0.03871,"close":28.72}
{"ticker":"BCO","date":"2015-10-08","pret":-0.02959,"close":29.26}
{"ticker":"BCO","date":"2015-10-09","pret":0.02347,"close":29.78}
{"ticker":"BCO","date":"2015-10-12","pret":0.01624,"close":30.2}
{"ticker":"BCO","date":"2015-10-13","pret":0.00935,"close":30.13}
{"ticker":"BCO","date":"2015-10-14","pret":0.00199,"close":30.51}
{"ticker":"BCO","date":"2015-10-15","pret":0.01808,"close":31.14}
{"ticker":"BCO","date":"2015-10-16","pret":0.01776,"close":30.96}
{"ticker":"BCO","date":"2015-10-19","pret":-0.01224,"close":31.23}
{"ticker":"BCO","date":"2015-10-20","pret":0.01032,"close":31.16}
{"ticker":"BCO","date":"2015-10-21","pret":0.00256,"close":30.49}
{"ticker":"BCO","date":"2015-10-22","pret":-0.02036,"close":30.57}
{"ticker":"BCO","date":"2015-10-23","pret":0.00586,"close":31.29}
{"ticker":"BCO","date":"2015-10-26","pret":0.01706,"close":31.61}
{"ticker":"BCO","date":"2015-10-27","pret":0.00382,"close":31.83}
{"ticker":"BCO","date":"2015-10-28","pret":0.01326,"close":32.61}
{"ticker":"BCO","date":"2015-10-29","pret":0.01988,"close":32.46}
{"ticker":"BCO","date":"2015-10-30","pret":-0.00927,"close":30.98}
{"ticker":"BCO","date":"2015-11-02","pret":-0.0357,"close":31.54}
{"ticker":"BCO","date":"2015-11-03","pret":0.01183,"close":31.13}
{"ticker":"BCO","date":"2015-11-04","pret":-0.00958,"close":30.63}
{"ticker":"BCO","date":"2015-11-05","pret":-0.0152,"close":30.61}
{"ticker":"BCO","date":"2015-11-06","pret":-0.00654,"close":31.26}
{"ticker":"BCO","date":"2015-11-09","pret":0.02142,"close":30.61}
{"ticker":"BCO","date":"2015-11-10","pret":-0.0224,"close":30.59}
{"ticker":"BCO","date":"2015-11-11","pret":0.00882,"close":31.02}
{"ticker":"BCO","date":"2015-11-12","pret":0.00163,"close":30.65}
{"ticker":"BCO","date":"2015-11-13","pret":-0.00914,"close":30.79}
{"ticker":"BCO","date":"2015-11-16","pret":0.00654,"close":30.84}
{"ticker":"BCO","date":"2015-11-17","pret":0.00714,"close":31.1}
{"ticker":"BCO","date":"2015-11-18","pret":0.00837,"close":31.61}
{"ticker":"BCO","date":"2015-11-19","pret":0.01306,"close":31.62}
{"ticker":"BCO","date":"2015-11-20","pret":0.00631,"close":31.89}
{"ticker":"BCO","date":"2015-11-23","pret":0.00408,"close":31.95}
{"ticker":"BCO","date":"2015-11-24","pret":-0.00597,"close":32.09}
{"ticker":"BCO","date":"2015-11-25","pret":0.0212,"close":32.22}
{"ticker":"BCO","date":"2015-11-26"}
{"ticker":"BCO","date":"2015-11-27","pret":-0.0065,"close":32.21}
{"ticker":"BCO","date":"2015-11-30","pret":0.00124,"close":32.18}
{"ticker":"BCO","date":"2015-12-01","pret":0.00124,"close":32.1}
{"ticker":"BCO","date":"2015-12-02","pret":-0.00559,"close":31.32}
{"ticker":"BCO","date":"2015-12-03","pret":-0.02173,"close":30.72}
{"ticker":"BCO","date":"2015-12-04","pret":-0.02026,"close":31.17}
{"ticker":"BCO","date":"2015-12-07","pret":0.00809,"close":30.98}
{"ticker":"BCO","date":"2015-12-08","pret":-0.00939,"close":30.41}
{"ticker":"BCO","date":"2015-12-09","pret":-0.01244,"close":30.84}
{"ticker":"BCO","date":"2015-12-10","pret":0.01504,"close":30.65}
{"ticker":"BCO","date":"2015-12-11","pret":-0.02165,"close":29.74}
{"ticker":"BCO","date":"2015-12-14","pret":-0.01503,"close":29.22}
{"ticker":"BCO","date":"2015-12-15","pret":-0.00913,"close":29.4}
{"ticker":"BCO","date":"2015-12-16","pret":0.00576,"close":29.75}
{"ticker":"BCO","date":"2015-12-17"}
{"ticker":"BCO","date":"2015-12-18","pret":-0.02116,"close":28.61}
{"ticker":"BCO","date":"2015-12-21","pret":-0.00588,"close":29.22}
{"ticker":"BCO","date":"2015-12-22","pret":0.0189,"close":29.25}
{"ticker":"BCO","date":"2015-12-23","pret":0.00136,"close":29.58}
{"ticker":"BCO","date":"2015-12-24","pret":0.00407,"close":29.67}
{"ticker":"BCO","date":"2015-12-28","pret":-0.00102,"close":29.28}
{"ticker":"BCO","date":"2015-12-29","pret":-0.00068,"close":29.54}
{"ticker":"BCO","date":"2015-12-30","pret":0,"close":29.74}
{"ticker":"BCO","date":"2015-12-31","pret":0.00339,"close":28.86}
{"ticker":"BCO","date":"2016-01-04","pret":-0.04494,"close":28.66}
{"ticker":"BCO","date":"2016-01-05","pret":0.02099,"close":28.78}
{"ticker":"BCOR","date":"2015-01-02","pret":0.00936,"close":13.51}
{"ticker":"BCOR","date":"2015-01-05","pret":-0.03353,"close":13.33}
{"ticker":"BCOR","date":"2015-01-06","pret":-0.00669,"close":13.4}
{"ticker":"BCOR","date":"2015-01-07","pret":0.00521,"close":13.42}
{"ticker":"BCOR","date":"2015-01-08","pret":0.00222,"close":13.77}
{"ticker":"BCOR","date":"2015-01-09","pret":0.01835,"close":13.56}
{"ticker":"BCOR","date":"2015-01-12","pret":-0.01687,"close":13.15}
{"ticker":"BCOR","date":"2015-01-13","pret":-0.02244,"close":13.12}
{"ticker":"BCOR","date":"2015-01-14","pret":-0.01755,"close":12.97}
{"ticker":"BCOR","date":"2015-01-15","pret":0,"close":12.88}
{"ticker":"BCOR","date":"2015-01-16","pret":-0.01162,"close":13.24}
{"ticker":"BCOR","date":"2015-01-20","pret":0.03369,"close":13.2}
{"ticker":"BCOR","date":"2015-01-21","pret":-0.00528,"close":13.73}
{"ticker":"BCOR","date":"2015-01-22","pret":0.04442,"close":14.01}
{"ticker":"BCOR","date":"2015-01-23","pret":0.01366,"close":13.95}
{"ticker":"BCOR","date":"2015-01-26","pret":-0.00143,"close":13.96}
{"ticker":"BCOR","date":"2015-01-27","pret":-0.01296,"close":13.87}
{"ticker":"BCOR","date":"2015-01-28","pret":0.01439,"close":13.73}
{"ticker":"BCOR","date":"2015-01-29","pret":-0.01875,"close":13.75}
{"ticker":"BCOR","date":"2015-01-30","pret":-0.00584,"close":13.52}
{"ticker":"BCOR","date":"2015-02-02","pret":-0.01252,"close":13.6}
{"ticker":"BCOR","date":"2015-02-03","pret":0.00886,"close":13.9}
{"ticker":"BCOR","date":"2015-02-04","pret":0.01459,"close":13.72}
{"ticker":"BCOR","date":"2015-02-05","pret":-0.00727,"close":13.85}
{"ticker":"BCOR","date":"2015-02-06","pret":0.01232,"close":13.9}
{"ticker":"BCOR","date":"2015-02-09","pret":-0.00361,"close":13.94}
{"ticker":"BCOR","date":"2015-02-10","pret":0.01792,"close":14.08}
{"ticker":"BCOR","date":"2015-02-11","pret":0.00142,"close":14.29}
{"ticker":"BCOR","date":"2015-02-12","pret":0.01618,"close":14.65}
{"ticker":"BCOR","date":"2015-02-13","pret":0.03901,"close":14.2}
{"ticker":"BCOR","date":"2015-02-17","pret":-0.06373,"close":13.24}
{"ticker":"BCOR","date":"2015-02-18","pret":-0.05363,"close":13.34}
{"ticker":"BCOR","date":"2015-02-19","pret":0.00151,"close":13.4}
{"ticker":"BCOR","date":"2015-02-20","pret":0.01273,"close":13.33}
{"ticker":"BCOR","date":"2015-02-23","pret":-0.00822,"close":13.66}
{"ticker":"BCOR","date":"2015-02-24","pret":0.02446,"close":14.06}
{"ticker":"BCOR","date":"2015-02-25","pret":0.02458,"close":14.27}
{"ticker":"BCOR","date":"2015-02-26","pret":0.0177,"close":14.67}
{"ticker":"BCOR","date":"2015-02-27","pret":0.03041,"close":14.82}
{"ticker":"BCOR","date":"2015-03-02","pret":0.00881,"close":15.04}
{"ticker":"BCOR","date":"2015-03-03","pret":0.00873,"close":14.46}
{"ticker":"BCOR","date":"2015-03-04","pret":-0.03957,"close":14.73}
{"ticker":"BCOR","date":"2015-03-05","pret":0.0261,"close":14.64}
{"ticker":"BCOR","date":"2015-03-06","pret":-0.01503,"close":14.39}
{"ticker":"BCOR","date":"2015-03-09","pret":-0.00691,"close":14.41}
{"ticker":"BCOR","date":"2015-03-10","pret":-0.01115,"close":14.15}
{"ticker":"BCOR","date":"2015-03-11","pret":-0.00703,"close":14.25}
{"ticker":"BCOR","date":"2015-03-12","pret":0.00843,"close":14.61}
{"ticker":"BCOR","date":"2015-03-13","pret":0.01734,"close":14.4}
{"ticker":"BCOR","date":"2015-03-16","pret":-0.00621,"close":14.25}
{"ticker":"BCOR","date":"2015-03-17","pret":-0.01534,"close":14.36}
{"ticker":"BCOR","date":"2015-03-18","pret":0.00979,"close":14.42}
{"ticker":"BCOR","date":"2015-03-19","pret":0.00278,"close":14.37}
{"ticker":"BCOR","date":"2015-03-20","pret":0.00416,"close":14.33}
{"ticker":"BCOR","date":"2015-03-23","pret":-0.01252,"close":14.47}
{"ticker":"BCOR","date":"2015-03-24","pret":0.01321,"close":14.5}
{"ticker":"BCOR","date":"2015-03-25","pret":0.00138,"close":14.28}
{"ticker":"BCOR","date":"2015-03-26","pret":-0.01739,"close":14.19}
{"ticker":"BCOR","date":"2015-03-27","pret":-0.00704,"close":14}
{"ticker":"BCOR","date":"2015-03-30","pret":-0.01424,"close":13.8}
{"ticker":"BCOR","date":"2015-03-31","pret":-0.01662,"close":13.66}
{"ticker":"BCOR","date":"2015-04-01","pret":-0.00658,"close":13.92}
{"ticker":"BCOR","date":"2015-04-02","pret":0.02105,"close":13.96}
{"ticker":"BCOR","date":"2015-04-06","pret":-0.00649,"close":13.76}
{"ticker":"BCOR","date":"2015-04-07","pret":-0.00653,"close":13.7}
{"ticker":"BCOR","date":"2015-04-08","pret":-0.00511,"close":13.65}
{"ticker":"BCOR","date":"2015-04-09","pret":-0.00513,"close":13.88}
{"ticker":"BCOR","date":"2015-04-10","pret":0.02756,"close":13.92}
{"ticker":"BCOR","date":"2015-04-13","pret":-0.00143,"close":13.73}
{"ticker":"BCOR","date":"2015-04-14","pret":-0.01661,"close":13.76}
{"ticker":"BCOR","date":"2015-04-15","pret":0.00364,"close":13.81}
{"ticker":"BCOR","date":"2015-04-16","pret":-0.00364,"close":13.82}
{"ticker":"BCOR","date":"2015-04-17","pret":0.00073,"close":13.75}
{"ticker":"BCOR","date":"2015-04-20","pret":0.00725,"close":13.85}
{"ticker":"BCOR","date":"2015-04-21","pret":0.00216,"close":13.82}
{"ticker":"BCOR","date":"2015-04-22","pret":-0.00361,"close":13.88}
{"ticker":"BCOR","date":"2015-04-23","pret":0.00217,"close":13.9}
{"ticker":"BCOR","date":"2015-04-24","pret":0.00791,"close":13.94}
{"ticker":"BCOR","date":"2015-04-27","pret":0.00286,"close":13.96}
{"ticker":"BCOR","date":"2015-04-28","pret":-0.00645,"close":14.07}
{"ticker":"BCOR","date":"2015-04-29","pret":0.00144,"close":13.8}
{"ticker":"BCOR","date":"2015-04-30","pret":-0.01738,"close":13.67}
{"ticker":"BCOR","date":"2015-05-01","pret":0.09072,"close":15.55}
{"ticker":"BCOR","date":"2015-05-04","pret":0.04053,"close":15.76}
{"ticker":"BCOR","date":"2015-05-05","pret":0.00639,"close":16.07}
{"ticker":"BCOR","date":"2015-05-06","pret":0.02886,"close":16}
{"ticker":"BCOR","date":"2015-05-07","pret":-0.02759,"close":16.3}
{"ticker":"BCOR","date":"2015-05-08","pret":0.03375,"close":16.22}
{"ticker":"BCOR","date":"2015-05-11","pret":-0.00431,"close":16.27}
{"ticker":"BCOR","date":"2015-05-12","pret":-0.00062,"close":16.2}
{"ticker":"BCOR","date":"2015-05-13","pret":0.00124,"close":16.15}
{"ticker":"BCOR","date":"2015-05-14","pret":-0.00433,"close":16.28}
{"ticker":"BCOR","date":"2015-05-15","pret":0.00802,"close":16.2}
{"ticker":"BCOR","date":"2015-05-18","pret":-0.00431,"close":16.26}
{"ticker":"BCOR","date":"2015-05-19","pret":-0.00124,"close":16.01}
{"ticker":"BCOR","date":"2015-05-20","pret":-0.00807,"close":16.02}
{"ticker":"BCOR","date":"2015-05-21","pret":-0.00125,"close":16.15}
{"ticker":"BCOR","date":"2015-05-22","pret":0.00436,"close":16.1}
{"ticker":"BCOR","date":"2015-05-26","pret":-0.00373,"close":16}
{"ticker":"BCOR","date":"2015-05-27","pret":-0.00312,"close":16.12}
{"ticker":"BCOR","date":"2015-05-28","pret":0.00499,"close":16.01}
{"ticker":"BCOR","date":"2015-05-29","pret":-0.00562,"close":15.86}
{"ticker":"BCOR","date":"2015-06-01","pret":-0.00439,"close":16.04}
{"ticker":"BCOR","date":"2015-06-02","pret":0.00627,"close":16}
{"ticker":"BCOR","date":"2015-06-03","pret":0.00187,"close":16.46}
{"ticker":"BCOR","date":"2015-06-04","pret":0.02342,"close":16.26}
{"ticker":"BCOR","date":"2015-06-05","pret":-0.00918,"close":16.4}
{"ticker":"BCOR","date":"2015-06-08","pret":0.00796,"close":16.23}
{"ticker":"BCOR","date":"2015-06-09","pret":-0.01165,"close":16.25}
{"ticker":"BCOR","date":"2015-06-10","pret":0.00554,"close":16.38}
{"ticker":"BCOR","date":"2015-06-11","pret":0.00734,"close":16.38}
{"ticker":"BCOR","date":"2015-06-12","pret":-0.00427,"close":16.35}
{"ticker":"BCOR","date":"2015-06-15","pret":-0.00798,"close":16.4}
{"ticker":"BCOR","date":"2015-06-16","pret":0.00676,"close":16.37}
{"ticker":"BCOR","date":"2015-06-17","pret":0.00428,"close":16.32}
{"ticker":"BCOR","date":"2015-06-18","pret":-0.00244,"close":16.37}
{"ticker":"BCOR","date":"2015-06-19","pret":0.00183,"close":15.98}
{"ticker":"BCOR","date":"2015-06-22","pret":-0.02221,"close":16.27}
{"ticker":"BCOR","date":"2015-06-23","pret":0.01732,"close":16.29}
{"ticker":"BCOR","date":"2015-06-24","pret":-0.0043,"close":16.39}
{"ticker":"BCOR","date":"2015-06-25","pret":0.01346,"close":16.35}
{"ticker":"BCOR","date":"2015-06-26","pret":-0.00793,"close":16.6}
{"ticker":"BCOR","date":"2015-06-29","pret":0.00671,"close":16.13}
{"ticker":"BCOR","date":"2015-06-30","pret":-0.01532,"close":16.15}
{"ticker":"BCOR","date":"2015-07-01","pret":0.00738,"close":15.86}
{"ticker":"BCOR","date":"2015-07-02","pret":-0.02483,"close":15.84}
{"ticker":"BCOR","date":"2015-07-06","pret":-0.00694,"close":15.61}
{"ticker":"BCOR","date":"2015-07-07","pret":-0.01338,"close":15.45}
{"ticker":"BCOR","date":"2015-07-08","pret":-0.01486,"close":15.38}
{"ticker":"BCOR","date":"2015-07-09","pret":0.01486,"close":15.51}
{"ticker":"BCOR","date":"2015-07-10","pret":0.00256,"close":15.74}
{"ticker":"BCOR","date":"2015-07-13","pret":0.01018,"close":15.99}
{"ticker":"BCOR","date":"2015-07-14","pret":0.00946,"close":16.18}
{"ticker":"BCOR","date":"2015-07-15","pret":0.01309,"close":16.2}
{"ticker":"BCOR","date":"2015-07-16","pret":0.00924,"close":15.79}
{"ticker":"BCOR","date":"2015-07-17","pret":-0.028,"close":15.78}
{"ticker":"BCOR","date":"2015-07-20","pret":-0.00126,"close":15.95}
{"ticker":"BCOR","date":"2015-07-21","pret":0.00692,"close":15.81}
{"ticker":"BCOR","date":"2015-07-22","pret":-0.01263,"close":15.79}
{"ticker":"BCOR","date":"2015-07-23","pret":0.0038,"close":15.61}
{"ticker":"BCOR","date":"2015-07-24","pret":-0.0089,"close":15.43}
{"ticker":"BCOR","date":"2015-07-27","pret":-0.02326,"close":15.2}
{"ticker":"BCOR","date":"2015-07-28","pret":-0.00393,"close":15.46}
{"ticker":"BCOR","date":"2015-07-29","pret":0.01304,"close":15.6}
{"ticker":"BCOR","date":"2015-07-30","pret":0.01031,"close":15.48}
{"ticker":"BCOR","date":"2015-07-31","pret":-0.08074,"close":14.17}
{"ticker":"BCOR","date":"2015-08-03","pret":-0.03321,"close":14.2}
{"ticker":"BCOR","date":"2015-08-04","pret":0.01568,"close":14.12}
{"ticker":"BCOR","date":"2015-08-05","pret":0.00071,"close":14.01}
{"ticker":"BCOR","date":"2015-08-06","pret":-0.01066,"close":13.7}
{"ticker":"BCOR","date":"2015-08-07","pret":-0.02678,"close":13.67}
{"ticker":"BCOR","date":"2015-08-10","pret":0.00512,"close":13.88}
{"ticker":"BCOR","date":"2015-08-11","pret":0.00655,"close":13.8}
{"ticker":"BCOR","date":"2015-08-12","pret":-0.0029,"close":13.6}
{"ticker":"BCOR","date":"2015-08-13","pret":-0.0095,"close":13.57}
{"ticker":"BCOR","date":"2015-08-14","pret":-0.00589,"close":13.83}
{"ticker":"BCOR","date":"2015-08-17","pret":0.01684,"close":13.77}
{"ticker":"BCOR","date":"2015-08-18","pret":-0.00729,"close":13.73}
{"ticker":"BCOR","date":"2015-08-19","pret":-0.00587,"close":13.55}
{"ticker":"BCOR","date":"2015-08-20","pret":-0.01036,"close":13.4}
{"ticker":"BCOR","date":"2015-08-21","pret":-0.02104,"close":13.4}
{"ticker":"BCOR","date":"2015-08-24","pret":-0.02538,"close":13.14}
{"ticker":"BCOR","date":"2015-08-25","pret":0.05012,"close":13.2}
{"ticker":"BCOR","date":"2015-08-26","pret":-0.0052,"close":13.42}
{"ticker":"BCOR","date":"2015-08-27","pret":0.00372,"close":13.66}
{"ticker":"BCOR","date":"2015-08-28","pret":0.00813,"close":13.81}
{"ticker":"BCOR","date":"2015-08-31","pret":0.01243,"close":13.96}
{"ticker":"BCOR","date":"2015-09-01","pret":0,"close":13.44}
{"ticker":"BCOR","date":"2015-09-02","pret":-0.01538,"close":13.39}
{"ticker":"BCOR","date":"2015-09-03","pret":-0.00741,"close":13.57}
{"ticker":"BCOR","date":"2015-09-04","pret":-0.00074,"close":13.26}
{"ticker":"BCOR","date":"2015-09-08","pret":0,"close":13.29}
{"ticker":"BCOR","date":"2015-09-09","pret":-0.00298,"close":13.29}
{"ticker":"BCOR","date":"2015-09-10","pret":-0.0105,"close":13.15}
{"ticker":"BCOR","date":"2015-09-11","pret":-0.00833,"close":13.48}
{"ticker":"BCOR","date":"2015-09-14","pret":0.02627,"close":13.98}
{"ticker":"BCOR","date":"2015-09-15","pret":0.03851,"close":14.05}
{"ticker":"BCOR","date":"2015-09-16","pret":0.00427,"close":14.08}
{"ticker":"BCOR","date":"2015-09-17","pret":-0.00284,"close":14.01}
{"ticker":"BCOR","date":"2015-09-18","pret":-0.01506,"close":13.99}
{"ticker":"BCOR","date":"2015-09-21","pret":0.01577,"close":13.94}
{"ticker":"BCOR","date":"2015-09-22","pret":-0.01288,"close":13.73}
{"ticker":"BCOR","date":"2015-09-23","pret":-0.01305,"close":13.55}
{"ticker":"BCOR","date":"2015-09-24","pret":-0.01397,"close":13.51}
{"ticker":"BCOR","date":"2015-09-25","pret":0.0059,"close":13.82}
{"ticker":"BCOR","date":"2015-09-28","pret":0.0117,"close":13.48}
{"ticker":"BCOR","date":"2015-09-29","pret":-0.01539,"close":13.46}
{"ticker":"BCOR","date":"2015-09-30","pret":-0.00148,"close":13.77}
{"ticker":"BCOR","date":"2015-10-01","pret":0.02267,"close":13.37}
{"ticker":"BCOR","date":"2015-10-02","pret":-0.04058,"close":13.64}
{"ticker":"BCOR","date":"2015-10-05","pret":0.02821,"close":14}
{"ticker":"BCOR","date":"2015-10-06","pret":0.02387,"close":14.14}
{"ticker":"BCOR","date":"2015-10-07","pret":0.01349,"close":14.44}
{"ticker":"BCOR","date":"2015-10-08","pret":0.01678,"close":14.47}
{"ticker":"BCOR","date":"2015-10-09","pret":0.00898,"close":14.32}
{"ticker":"BCOR","date":"2015-10-12","pret":-0.01454,"close":14.67}
{"ticker":"BCOR","date":"2015-10-13","pret":0.0166,"close":14.81}
{"ticker":"BCOR","date":"2015-10-14","pret":0.03571,"close":12.58}
{"ticker":"BCOR","date":"2015-10-15","pret":-0.18087,"close":13}
{"ticker":"BCOR","date":"2015-10-16","pret":0.03506,"close":11.8}
{"ticker":"BCOR","date":"2015-10-19","pret":-0.10655,"close":11.73}
{"ticker":"BCOR","date":"2015-10-20","pret":-0.00085,"close":11.56}
{"ticker":"BCOR","date":"2015-10-21","pret":-0.01546,"close":11.14}
{"ticker":"BCOR","date":"2015-10-22","pret":-0.02632,"close":11.37}
{"ticker":"BCOR","date":"2015-10-23","pret":0.01324,"close":11.64}
{"ticker":"BCOR","date":"2015-10-26","pret":0.02598,"close":11.28}
{"ticker":"BCOR","date":"2015-10-27","pret":-0.03744,"close":11.08}
{"ticker":"BCOR","date":"2015-10-28","pret":-0.0152,"close":11.48}
{"ticker":"BCOR","date":"2015-10-29","pret":0.03366,"close":11.1}
{"ticker":"BCOR","date":"2015-10-30","pret":-0.0409,"close":9.8}
{"ticker":"BCOR","date":"2015-11-02","pret":-0.11733,"close":9.86}
{"ticker":"BCOR","date":"2015-11-03","pret":0.0061,"close":10.24}
{"ticker":"BCOR","date":"2015-11-04","pret":0.03488,"close":9.84}
{"ticker":"BCOR","date":"2015-11-05","pret":-0.03184,"close":9.62}
{"ticker":"BCOR","date":"2015-11-06","pret":-0.0256,"close":10.12}
{"ticker":"BCOR","date":"2015-11-09","pret":0.04661,"close":10.2}
{"ticker":"BCOR","date":"2015-11-10","pret":0.01474,"close":10.25}
{"ticker":"BCOR","date":"2015-11-11","pret":0.00195,"close":10.35}
{"ticker":"BCOR","date":"2015-11-12","pret":0.00389,"close":10.2}
{"ticker":"BCOR","date":"2015-11-13","pret":0.02491,"close":10.28}
{"ticker":"BCOR","date":"2015-11-16","pret":-0.0327,"close":10.43}
{"ticker":"BCOR","date":"2015-11-17","pret":0.02032,"close":10.46}
{"ticker":"BCOR","date":"2015-11-18","pret":0.00096,"close":10.54}
{"ticker":"BCOR","date":"2015-11-19","pret":0.00858,"close":10.35}
{"ticker":"BCOR","date":"2015-11-20","pret":-0.01722,"close":10.11}
{"ticker":"BCOR","date":"2015-11-23","pret":-0.02641,"close":10.04}
{"ticker":"BCOR","date":"2015-11-24","pret":-0.00896,"close":10.18}
{"ticker":"BCOR","date":"2015-11-25","pret":0.02078,"close":10.47}
{"ticker":"BCOR","date":"2015-11-26"}
{"ticker":"BCOR","date":"2015-11-27","pret":0.02323,"close":10.29}
{"ticker":"BCOR","date":"2015-11-30","pret":-0.01543,"close":10.63}
{"ticker":"BCOR","date":"2015-12-01","pret":0.03251,"close":10.58}
{"ticker":"BCOR","date":"2015-12-02","pret":-0.00094,"close":10.46}
{"ticker":"BCOR","date":"2015-12-03","pret":-0.01327,"close":10.31}
{"ticker":"BCOR","date":"2015-12-04","pret":-0.01635,"close":10.36}
{"ticker":"BCOR","date":"2015-12-07","pret":0.00484,"close":10.07}
{"ticker":"BCOR","date":"2015-12-08","pret":-0.04239,"close":10.08}
{"ticker":"BCOR","date":"2015-12-09","pret":0.01598,"close":9.83}
{"ticker":"BCOR","date":"2015-12-10","pret":-0.02814,"close":10.01}
{"ticker":"BCOR","date":"2015-12-11","pret":-0.00102,"close":9.55}
{"ticker":"BCOR","date":"2015-12-14","pret":-0.0227,"close":10.42}
{"ticker":"BCOR","date":"2015-12-15","pret":0.08405,"close":10.36}
{"ticker":"BCOR","date":"2015-12-16","pret":-0.00192,"close":10.62}
{"ticker":"BCOR","date":"2015-12-17"}
{"ticker":"BCOR","date":"2015-12-18","pret":0.02187,"close":10.17}
{"ticker":"BCOR","date":"2015-12-21","pret":-0.0364,"close":10.09}
{"ticker":"BCOR","date":"2015-12-22","pret":-0.01573,"close":10.24}
{"ticker":"BCOR","date":"2015-12-23","pret":0.00494,"close":10.16}
{"ticker":"BCOR","date":"2015-12-24","pret":0.00394,"close":10.4}
{"ticker":"BCOR","date":"2015-12-28","pret":0.01849,"close":10.14}
{"ticker":"BCOR","date":"2015-12-29","pret":-0.01849,"close":10.08}
{"ticker":"BCOR","date":"2015-12-30","pret":-0.00987,"close":10.02}
{"ticker":"BCOR","date":"2015-12-31","pret":0,"close":9.8}
{"ticker":"BCOR","date":"2016-01-04","pret":-0.04671,"close":9.81}
{"ticker":"BCOR","date":"2016-01-05","pret":0.02363,"close":9.65}
{"ticker":"BCOV","date":"2015-01-02","pret":0.0051,"close":7.74}
{"ticker":"BCOV","date":"2015-01-05","pret":-0.02184,"close":7.72}
{"ticker":"BCOV","date":"2015-01-06","pret":0.00647,"close":7.58}
{"ticker":"BCOV","date":"2015-01-07","pret":-0.0143,"close":7.8}
{"ticker":"BCOV","date":"2015-01-08","pret":0.03093,"close":7.9}
{"ticker":"BCOV","date":"2015-01-09","pret":-0.00127,"close":7.75}
{"ticker":"BCOV","date":"2015-01-12","pret":-0.02574,"close":7.69}
{"ticker":"BCOV","date":"2015-01-13","pret":0.01167,"close":7.88}
{"ticker":"BCOV","date":"2015-01-14","pret":0.00129,"close":7.69}
{"ticker":"BCOV","date":"2015-01-15","pret":-0.02081,"close":7.28}
{"ticker":"BCOV","date":"2015-01-16","pret":-0.04846,"close":7.56}
{"ticker":"BCOV","date":"2015-01-20","pret":0.04715,"close":7.39}
{"ticker":"BCOV","date":"2015-01-21","pret":-0.03073,"close":7.35}
{"ticker":"BCOV","date":"2015-01-22","pret":0.0108,"close":7.39}
{"ticker":"BCOV","date":"2015-01-23","pret":-0.00538,"close":7.46}
{"ticker":"BCOV","date":"2015-01-26","pret":0.00672,"close":7.51}
{"ticker":"BCOV","date":"2015-01-27","pret":-0.00672,"close":7.45}
{"ticker":"BCOV","date":"2015-01-28","pret":0.01474,"close":7.56}
{"ticker":"BCOV","date":"2015-01-29","pret":0.00398,"close":7.44}
{"ticker":"BCOV","date":"2015-01-30","pret":-0.02413,"close":7.16}
{"ticker":"BCOV","date":"2015-02-02","pret":-0.03451,"close":7}
{"ticker":"BCOV","date":"2015-02-03","pret":-0.01414,"close":7.11}
{"ticker":"BCOV","date":"2015-02-04","pret":0.01133,"close":7.09}
{"ticker":"BCOV","date":"2015-02-05","pret":0.00702,"close":7.23}
{"ticker":"BCOV","date":"2015-02-06","pret":0.1048,"close":8.04}
{"ticker":"BCOV","date":"2015-02-09","pret":0.00502,"close":8.13}
{"ticker":"BCOV","date":"2015-02-10","pret":0.0272,"close":8.13}
{"ticker":"BCOV","date":"2015-02-11","pret":-0.01227,"close":8.1}
{"ticker":"BCOV","date":"2015-02-12","pret":0.00493,"close":8.16}
{"ticker":"BCOV","date":"2015-02-13","pret":-0.00246,"close":8.43}
{"ticker":"BCOV","date":"2015-02-17","pret":0.03628,"close":8.31}
{"ticker":"BCOV","date":"2015-02-18","pret":-0.01677,"close":8.29}
{"ticker":"BCOV","date":"2015-02-19","pret":0,"close":8.18}
{"ticker":"BCOV","date":"2015-02-20","pret":-0.00971,"close":8.05}
{"ticker":"BCOV","date":"2015-02-23","pret":-0.01846,"close":8.17}
{"ticker":"BCOV","date":"2015-02-24","pret":0.01235,"close":7.74}
{"ticker":"BCOV","date":"2015-02-25","pret":-0.0555,"close":8.06}
{"ticker":"BCOV","date":"2015-02-26","pret":0.04067,"close":7.83}
{"ticker":"BCOV","date":"2015-02-27","pret":-0.02906,"close":7.81}
{"ticker":"BCOV","date":"2015-03-02","pret":0.00384,"close":8.06}
{"ticker":"BCOV","date":"2015-03-03","pret":0.02771,"close":7.96}
{"ticker":"BCOV","date":"2015-03-04","pret":-0.02008,"close":8.02}
{"ticker":"BCOV","date":"2015-03-05","pret":0.02008,"close":8.13}
{"ticker":"BCOV","date":"2015-03-06","pret":0,"close":8.02}
{"ticker":"BCOV","date":"2015-03-09","pret":-0.00124,"close":7.93}
{"ticker":"BCOV","date":"2015-03-10","pret":-0.02137,"close":7.7}
{"ticker":"BCOV","date":"2015-03-11","pret":-0.02184,"close":7.83}
{"ticker":"BCOV","date":"2015-03-12","pret":0.02311,"close":7.97}
{"ticker":"BCOV","date":"2015-03-13","pret":0.01261,"close":7.81}
{"ticker":"BCOV","date":"2015-03-16","pret":-0.0177,"close":7.7}
{"ticker":"BCOV","date":"2015-03-17","pret":-0.02453,"close":7.76}
{"ticker":"BCOV","date":"2015-03-18","pret":0.01299,"close":7.8}
{"ticker":"BCOV","date":"2015-03-19","pret":0.00258,"close":7.82}
{"ticker":"BCOV","date":"2015-03-20","pret":0.01024,"close":7.74}
{"ticker":"BCOV","date":"2015-03-23","pret":-0.02189,"close":7.57}
{"ticker":"BCOV","date":"2015-03-24","pret":-0.01707,"close":7.67}
{"ticker":"BCOV","date":"2015-03-25","pret":0.01837,"close":7.33}
{"ticker":"BCOV","date":"2015-03-26","pret":-0.05479,"close":7.22}
{"ticker":"BCOV","date":"2015-03-27","pret":-0.01105,"close":7.4}
{"ticker":"BCOV","date":"2015-03-30","pret":0.02875,"close":7.45}
{"ticker":"BCOV","date":"2015-03-31","pret":0.00135,"close":7.33}
{"ticker":"BCOV","date":"2015-04-01","pret":-0.0163,"close":7.13}
{"ticker":"BCOV","date":"2015-04-02","pret":-0.02356,"close":7.21}
{"ticker":"BCOV","date":"2015-04-06","pret":0.00559,"close":6.98}
{"ticker":"BCOV","date":"2015-04-07","pret":-0.03116,"close":7.07}
{"ticker":"BCOV","date":"2015-04-08","pret":0.01287,"close":6.96}
{"ticker":"BCOV","date":"2015-04-09","pret":-0.01143,"close":6.98}
{"ticker":"BCOV","date":"2015-04-10","pret":0.01285,"close":7}
{"ticker":"BCOV","date":"2015-04-13","pret":-0.00998,"close":6.75}
{"ticker":"BCOV","date":"2015-04-14","pret":-0.03203,"close":6.78}
{"ticker":"BCOV","date":"2015-04-15","pret":0.0059,"close":6.92}
{"ticker":"BCOV","date":"2015-04-16","pret":0.01605,"close":6.95}
{"ticker":"BCOV","date":"2015-04-17","pret":-0.00145,"close":6.75}
{"ticker":"BCOV","date":"2015-04-20","pret":-0.01902,"close":6.66}
{"ticker":"BCOV","date":"2015-04-21","pret":-0.01488,"close":6.81}
{"ticker":"BCOV","date":"2015-04-22","pret":0.01636,"close":6.87}
{"ticker":"BCOV","date":"2015-04-23","pret":0.01464,"close":6.84}
{"ticker":"BCOV","date":"2015-04-24","pret":-0.00729,"close":6.71}
{"ticker":"BCOV","date":"2015-04-27","pret":-0.01773,"close":6.66}
{"ticker":"BCOV","date":"2015-04-28","pret":-0.00448,"close":6.7}
{"ticker":"BCOV","date":"2015-04-29","pret":0.04679,"close":6.98}
{"ticker":"BCOV","date":"2015-04-30","pret":-0.00573,"close":6.92}
{"ticker":"BCOV","date":"2015-05-01","pret":0.08401,"close":6.54}
{"ticker":"BCOV","date":"2015-05-04","pret":-0.14626,"close":7.65}
{"ticker":"BCOV","date":"2015-05-05","pret":0.14758,"close":7.03}
{"ticker":"BCOV","date":"2015-05-06","pret":-0.06542,"close":7.11}
{"ticker":"BCOV","date":"2015-05-07","pret":-0.00282,"close":7.06}
{"ticker":"BCOV","date":"2015-05-08","pret":0.01124,"close":7.23}
{"ticker":"BCOV","date":"2015-05-11","pret":0.00696,"close":7.13}
{"ticker":"BCOV","date":"2015-05-12","pret":-0.02244,"close":7.05}
{"ticker":"BCOV","date":"2015-05-13","pret":0.00425,"close":6.97}
{"ticker":"BCOV","date":"2015-05-14","pret":-0.00851,"close":7.19}
{"ticker":"BCOV","date":"2015-05-15","pret":0.02254,"close":7.1}
{"ticker":"BCOV","date":"2015-05-18","pret":-0.01827,"close":7.42}
{"ticker":"BCOV","date":"2015-05-19","pret":0.04575,"close":7.31}
{"ticker":"BCOV","date":"2015-05-20","pret":-0.00271,"close":7.31}
{"ticker":"BCOV","date":"2015-05-21","pret":-0.00956,"close":7.24}
{"ticker":"BCOV","date":"2015-05-22","pret":-0.00965,"close":7.07}
{"ticker":"BCOV","date":"2015-05-26","pret":-0.02241,"close":7.04}
{"ticker":"BCOV","date":"2015-05-27","pret":-0.00284,"close":7.28}
{"ticker":"BCOV","date":"2015-05-28","pret":0.02663,"close":7.15}
{"ticker":"BCOV","date":"2015-05-29","pret":-0.01393,"close":7.05}
{"ticker":"BCOV","date":"2015-06-01","pret":0.0014,"close":6.82}
{"ticker":"BCOV","date":"2015-06-02","pret":-0.05174,"close":6.84}
{"ticker":"BCOV","date":"2015-06-03","pret":0.01464,"close":7}
{"ticker":"BCOV","date":"2015-06-04","pret":0.0058,"close":6.84}
{"ticker":"BCOV","date":"2015-06-05","pret":-0.03231,"close":6.99}
{"ticker":"BCOV","date":"2015-06-08","pret":0.0438,"close":7}
{"ticker":"BCOV","date":"2015-06-09","pret":0.00285,"close":6.94}
{"ticker":"BCOV","date":"2015-06-10","pret":-0.00571,"close":7.02}
{"ticker":"BCOV","date":"2015-06-11","pret":0.00429,"close":6.97}
{"ticker":"BCOV","date":"2015-06-12","pret":-0.0086,"close":6.96}
{"ticker":"BCOV","date":"2015-06-15","pret":-0.00867,"close":6.95}
{"ticker":"BCOV","date":"2015-06-16","pret":0.00867,"close":7.03}
{"ticker":"BCOV","date":"2015-06-17","pret":0.01712,"close":7.04}
{"ticker":"BCOV","date":"2015-06-18","pret":0.00282,"close":7.22}
{"ticker":"BCOV","date":"2015-06-19","pret":0.02094,"close":7.26}
{"ticker":"BCOV","date":"2015-06-22","pret":0.01235,"close":7.34}
{"ticker":"BCOV","date":"2015-06-23","pret":0.00136,"close":7.38}
{"ticker":"BCOV","date":"2015-06-24","pret":0.00408,"close":7.25}
{"ticker":"BCOV","date":"2015-06-25","pret":-0.01366,"close":7.33}
{"ticker":"BCOV","date":"2015-06-26","pret":0.00822,"close":7.32}
{"ticker":"BCOV","date":"2015-06-29","pret":-0.00684,"close":6.85}
{"ticker":"BCOV","date":"2015-06-30","pret":-0.04927,"close":6.86}
{"ticker":"BCOV","date":"2015-07-01","pret":0.00576,"close":6.61}
{"ticker":"BCOV","date":"2015-07-02","pret":-0.05001,"close":6.46}
{"ticker":"BCOV","date":"2015-07-06","pret":-0.03531,"close":6.19}
{"ticker":"BCOV","date":"2015-07-07","pret":-0.0366,"close":6.23}
{"ticker":"BCOV","date":"2015-07-08","pret":-0.01141,"close":6.29}
{"ticker":"BCOV","date":"2015-07-09","pret":0.03543,"close":6.35}
{"ticker":"BCOV","date":"2015-07-10","pret":0.0157,"close":6.64}
{"ticker":"BCOV","date":"2015-07-13","pret":0.0367,"close":6.56}
{"ticker":"BCOV","date":"2015-07-14","pret":-0.01208,"close":6.61}
{"ticker":"BCOV","date":"2015-07-15","pret":0.00455,"close":6.65}
{"ticker":"BCOV","date":"2015-07-16","pret":0.01502,"close":6.76}
{"ticker":"BCOV","date":"2015-07-17","pret":0.0089,"close":6.71}
{"ticker":"BCOV","date":"2015-07-20","pret":-0.00296,"close":6.4}
{"ticker":"BCOV","date":"2015-07-21","pret":-0.05168,"close":6.48}
{"ticker":"BCOV","date":"2015-07-22","pret":0.00467,"close":6.31}
{"ticker":"BCOV","date":"2015-07-23","pret":-0.01565,"close":6.26}
{"ticker":"BCOV","date":"2015-07-24","pret":-0.0175,"close":6.07}
{"ticker":"BCOV","date":"2015-07-27","pret":-0.03595,"close":6.01}
{"ticker":"BCOV","date":"2015-07-28","pret":0.00663,"close":5.96}
{"ticker":"BCOV","date":"2015-07-29","pret":-0.0268,"close":5.81}
{"ticker":"BCOV","date":"2015-07-30","pret":-0.02058,"close":5.97}
{"ticker":"BCOV","date":"2015-07-31","pret":-0.0299,"close":5.47}
{"ticker":"BCOV","date":"2015-08-03","pret":-0.02899,"close":5.61}
{"ticker":"BCOV","date":"2015-08-04","pret":0.02541,"close":5.53}
{"ticker":"BCOV","date":"2015-08-05","pret":-0.00359,"close":5.51}
{"ticker":"BCOV","date":"2015-08-06","pret":-0.0036,"close":5.57}
{"ticker":"BCOV","date":"2015-08-07","pret":-0.00181,"close":5.58}
{"ticker":"BCOV","date":"2015-08-10","pret":0.01614,"close":5.68}
{"ticker":"BCOV","date":"2015-08-11","pret":-0.00535,"close":5.73}
{"ticker":"BCOV","date":"2015-08-12","pret":0.01773,"close":5.55}
{"ticker":"BCOV","date":"2015-08-13","pret":-0.01773,"close":5.49}
{"ticker":"BCOV","date":"2015-08-14","pret":-0.02536,"close":5.53}
{"ticker":"BCOV","date":"2015-08-17","pret":0.01457,"close":5.5}
{"ticker":"BCOV","date":"2015-08-18","pret":-0.00908,"close":5.52}
{"ticker":"BCOV","date":"2015-08-19","pret":0.00546,"close":5.33}
{"ticker":"BCOV","date":"2015-08-20","pret":-0.03697,"close":5.25}
{"ticker":"BCOV","date":"2015-08-21","pret":-0.04625,"close":5.22}
{"ticker":"BCOV","date":"2015-08-24","pret":-0.00991,"close":5.07}
{"ticker":"BCOV","date":"2015-08-25","pret":0.04098,"close":5.05}
{"ticker":"BCOV","date":"2015-08-26","pret":-0.01542,"close":5.22}
{"ticker":"BCOV","date":"2015-08-27","pret":0.01732,"close":5.22}
{"ticker":"BCOV","date":"2015-08-28","pret":-0.00959,"close":5.32}
{"ticker":"BCOV","date":"2015-08-31","pret":0.0153,"close":5.33}
{"ticker":"BCOV","date":"2015-09-01","pret":-0.00762,"close":5.11}
{"ticker":"BCOV","date":"2015-09-02","pret":-0.01348,"close":5.21}
{"ticker":"BCOV","date":"2015-09-03","pret":0.00772,"close":5.23}
{"ticker":"BCOV","date":"2015-09-04","pret":-0.01161,"close":5.19}
{"ticker":"BCOV","date":"2015-09-08","pret":0.02876,"close":5.18}
{"ticker":"BCOV","date":"2015-09-09","pret":-0.0095,"close":5.25}
{"ticker":"BCOV","date":"2015-09-10","pret":-0.00574,"close":5.28}
{"ticker":"BCOV","date":"2015-09-11","pret":0.00765,"close":5.27}
{"ticker":"BCOV","date":"2015-09-14","pret":0.01136,"close":5.28}
{"ticker":"BCOV","date":"2015-09-15","pret":-0.00188,"close":5.34}
{"ticker":"BCOV","date":"2015-09-16","pret":0.00752,"close":5.35}
{"ticker":"BCOV","date":"2015-09-17","pret":-0.00375,"close":5.36}
{"ticker":"BCOV","date":"2015-09-18","pret":-0.00377,"close":5.32}
{"ticker":"BCOV","date":"2015-09-21","pret":0.01684,"close":5.26}
{"ticker":"BCOV","date":"2015-09-22","pret":-0.02632,"close":5.27}
{"ticker":"BCOV","date":"2015-09-23","pret":0.00759,"close":5.22}
{"ticker":"BCOV","date":"2015-09-24","pret":-0.02101,"close":5.37}
{"ticker":"BCOV","date":"2015-09-25","pret":0.04713,"close":5.03}
{"ticker":"BCOV","date":"2015-09-28","pret":-0.0805,"close":5.03}
{"ticker":"BCOV","date":"2015-09-29","pret":0.00398,"close":5}
{"ticker":"BCOV","date":"2015-09-30","pret":0,"close":4.92}
{"ticker":"BCOV","date":"2015-10-01","pret":-0.02618,"close":4.92}
{"ticker":"BCOV","date":"2015-10-02","pret":-0.00409,"close":5.18}
{"ticker":"BCOV","date":"2015-10-05","pret":0.06735,"close":5.41}
{"ticker":"BCOV","date":"2015-10-06","pret":0.0376,"close":5.35}
{"ticker":"BCOV","date":"2015-10-07","pret":-0.00555,"close":5.4}
{"ticker":"BCOV","date":"2015-10-08","pret":-0.00186,"close":5.5}
{"ticker":"BCOV","date":"2015-10-09","pret":0.02024,"close":5.45}
{"ticker":"BCOV","date":"2015-10-12","pret":-0.00365,"close":5.27}
{"ticker":"BCOV","date":"2015-10-13","pret":-0.04105,"close":5.17}
{"ticker":"BCOV","date":"2015-10-14","pret":-0.02118,"close":5.24}
{"ticker":"BCOV","date":"2015-10-15","pret":0.02308,"close":5.34}
{"ticker":"BCOV","date":"2015-10-16","pret":0.0207,"close":5.42}
{"ticker":"BCOV","date":"2015-10-19","pret":0,"close":5.35}
{"ticker":"BCOV","date":"2015-10-20","pret":-0.0056,"close":5.35}
{"ticker":"BCOV","date":"2015-10-21","pret":0.00746,"close":5.2}
{"ticker":"BCOV","date":"2015-10-22","pret":-0.02446,"close":5.27}
{"ticker":"BCOV","date":"2015-10-23","pret":0.0057,"close":5.29}
{"ticker":"BCOV","date":"2015-10-26","pret":0.00189,"close":5.3}
{"ticker":"BCOV","date":"2015-10-27","pret":-0.00379,"close":5.27}
{"ticker":"BCOV","date":"2015-10-28","pret":0.0019,"close":5.39}
{"ticker":"BCOV","date":"2015-10-29","pret":0.02062,"close":5.39}
{"ticker":"BCOV","date":"2015-10-30","pret":0.10721,"close":6.2}
{"ticker":"BCOV","date":"2015-11-02","pret":0.01817,"close":5.97}
{"ticker":"BCOV","date":"2015-11-03","pret":-0.01983,"close":6.18}
{"ticker":"BCOV","date":"2015-11-04","pret":0.02961,"close":6.37}
{"ticker":"BCOV","date":"2015-11-05","pret":0.0366,"close":6.33}
{"ticker":"BCOV","date":"2015-11-06","pret":-0.01734,"close":6.45}
{"ticker":"BCOV","date":"2015-11-09","pret":0.02822,"close":6.42}
{"ticker":"BCOV","date":"2015-11-10","pret":-0.01558,"close":6.47}
{"ticker":"BCOV","date":"2015-11-11","pret":0.0202,"close":6.35}
{"ticker":"BCOV","date":"2015-11-12","pret":-0.0265,"close":6.32}
{"ticker":"BCOV","date":"2015-11-13","pret":-0.00952,"close":6.22}
{"ticker":"BCOV","date":"2015-11-16","pret":0.01582,"close":6.39}
{"ticker":"BCOV","date":"2015-11-17","pret":0.00938,"close":6.27}
{"ticker":"BCOV","date":"2015-11-18","pret":-0.0316,"close":6.52}
{"ticker":"BCOV","date":"2015-11-19","pret":0.03934,"close":6.35}
{"ticker":"BCOV","date":"2015-11-20","pret":-0.01399,"close":6.23}
{"ticker":"BCOV","date":"2015-11-23","pret":-0.02696,"close":6.44}
{"ticker":"BCOV","date":"2015-11-24","pret":0.02853,"close":6.61}
{"ticker":"BCOV","date":"2015-11-25","pret":0.02774,"close":6.97}
{"ticker":"BCOV","date":"2015-11-26"}
{"ticker":"BCOV","date":"2015-11-27","pret":0.07183,"close":7.02}
{"ticker":"BCOV","date":"2015-11-30","pret":-0.00567,"close":6.98}
{"ticker":"BCOV","date":"2015-12-01","pret":0,"close":7.03}
{"ticker":"BCOV","date":"2015-12-02","pret":-0.00285,"close":7.1}
{"ticker":"BCOV","date":"2015-12-03","pret":0.01416,"close":6.97}
{"ticker":"BCOV","date":"2015-12-04","pret":-0.02564,"close":6.96}
{"ticker":"BCOV","date":"2015-12-07","pret":0.00288,"close":6.67}
{"ticker":"BCOV","date":"2015-12-08","pret":-0.05016,"close":6.75}
{"ticker":"BCOV","date":"2015-12-09","pret":0.01502,"close":6.62}
{"ticker":"BCOV","date":"2015-12-10","pret":-0.00748,"close":6.61}
{"ticker":"BCOV","date":"2015-12-11","pret":-0.02432,"close":6.45}
{"ticker":"BCOV","date":"2015-12-14","pret":-0.00463,"close":6.5}
{"ticker":"BCOV","date":"2015-12-15","pret":0.01381,"close":6.54}
{"ticker":"BCOV","date":"2015-12-16","pret":0.00456,"close":6.67}
{"ticker":"BCOV","date":"2015-12-17"}
{"ticker":"BCOV","date":"2015-12-18","pret":0.00454,"close":6.3}
{"ticker":"BCOV","date":"2015-12-21","pret":-0.0448,"close":6.35}
{"ticker":"BCOV","date":"2015-12-22","pret":0.02188,"close":6.5}
{"ticker":"BCOV","date":"2015-12-23","pret":0.01534,"close":6.45}
{"ticker":"BCOV","date":"2015-12-24","pret":-0.01843,"close":6.52}
{"ticker":"BCOV","date":"2015-12-28","pret":0.01386,"close":6.74}
{"ticker":"BCOV","date":"2015-12-29","pret":0.02566,"close":6.53}
{"ticker":"BCOV","date":"2015-12-30","pret":-0.0318,"close":6.35}
{"ticker":"BCOV","date":"2015-12-31","pret":-0.0265,"close":6.2}
{"ticker":"BCOV","date":"2016-01-04","pret":-0.02885,"close":5.98}
{"ticker":"BCOV","date":"2016-01-05","pret":-0.0197,"close":6.1}
{"ticker":"BCPC","date":"2015-01-02","pret":0.00585,"close":64.18}
{"ticker":"BCPC","date":"2015-01-05","pret":-0.04402,"close":62.26}
{"ticker":"BCPC","date":"2015-01-06","pret":-0.02676,"close":60.56}
{"ticker":"BCPC","date":"2015-01-07","pret":-0.01798,"close":60.94}
{"ticker":"BCPC","date":"2015-01-08","pret":0.00733,"close":62.44}
{"ticker":"BCPC","date":"2015-01-09","pret":0.01386,"close":61.17}
{"ticker":"BCPC","date":"2015-01-12","pret":-0.01759,"close":61.37}
{"ticker":"BCPC","date":"2015-01-13","pret":0.00972,"close":61.29}
{"ticker":"BCPC","date":"2015-01-14","pret":-0.02697,"close":61.57}
{"ticker":"BCPC","date":"2015-01-15","pret":0.02568,"close":60.03}
{"ticker":"BCPC","date":"2015-01-16","pret":-0.03466,"close":61.91}
{"ticker":"BCPC","date":"2015-01-20","pret":0.02607,"close":57.08}
{"ticker":"BCPC","date":"2015-01-21","pret":-0.08317,"close":52.8}
{"ticker":"BCPC","date":"2015-01-22","pret":-0.05139,"close":55.56}
{"ticker":"BCPC","date":"2015-01-23","pret":0.03802,"close":54}
{"ticker":"BCPC","date":"2015-01-26","pret":-0.03208,"close":54.08}
{"ticker":"BCPC","date":"2015-01-27","pret":-0.00856,"close":53.74}
{"ticker":"BCPC","date":"2015-01-28","pret":0.00633,"close":53.43}
{"ticker":"BCPC","date":"2015-01-29","pret":-0.01008,"close":54.59}
{"ticker":"BCPC","date":"2015-01-30","pret":0.01378,"close":52.97}
{"ticker":"BCPC","date":"2015-02-02","pret":-0.02074,"close":53.11}
{"ticker":"BCPC","date":"2015-02-03","pret":0.00452,"close":54.61}
{"ticker":"BCPC","date":"2015-02-04","pret":0.01825,"close":53.66}
{"ticker":"BCPC","date":"2015-02-05","pret":-0.00185,"close":55.21}
{"ticker":"BCPC","date":"2015-02-06","pret":0.02267,"close":55.82}
{"ticker":"BCPC","date":"2015-02-09","pret":0.00667,"close":54.36}
{"ticker":"BCPC","date":"2015-02-10","pret":-0.01374,"close":54.14}
{"ticker":"BCPC","date":"2015-02-11","pret":-0.01522,"close":54.96}
{"ticker":"BCPC","date":"2015-02-12","pret":0.02591,"close":57.34}
{"ticker":"BCPC","date":"2015-02-13","pret":0.03348,"close":58.18}
{"ticker":"BCPC","date":"2015-02-17","pret":0.01332,"close":57.88}
{"ticker":"BCPC","date":"2015-02-18","pret":-0.01002,"close":58.4}
{"ticker":"BCPC","date":"2015-02-19","pret":0.01431,"close":58.52}
{"ticker":"BCPC","date":"2015-02-20","pret":0.00068,"close":58.9}
{"ticker":"BCPC","date":"2015-02-23","pret":-0.00223,"close":59.38}
{"ticker":"BCPC","date":"2015-02-24","pret":0.01531,"close":57.71}
{"ticker":"BCPC","date":"2015-02-25","pret":-0.02305,"close":59.46}
{"ticker":"BCPC","date":"2015-02-26","pret":0.02238,"close":61.32}
{"ticker":"BCPC","date":"2015-02-27","pret":0.02979,"close":58.92}
{"ticker":"BCPC","date":"2015-03-02","pret":-0.03317,"close":59.24}
{"ticker":"BCPC","date":"2015-03-03","pret":-0.00289,"close":58.37}
{"ticker":"BCPC","date":"2015-03-04","pret":-0.01663,"close":57.68}
{"ticker":"BCPC","date":"2015-03-05","pret":-0.0019,"close":57.3}
{"ticker":"BCPC","date":"2015-03-06","pret":-0.01747,"close":56.1}
{"ticker":"BCPC","date":"2015-03-09","pret":-0.00672,"close":56.43}
{"ticker":"BCPC","date":"2015-03-10","pret":-0.00891,"close":55.72}
{"ticker":"BCPC","date":"2015-03-11","pret":-0.0043,"close":56.71}
{"ticker":"BCPC","date":"2015-03-12","pret":0.02433,"close":56.73}
{"ticker":"BCPC","date":"2015-03-13","pret":-0.00281,"close":56.67}
{"ticker":"BCPC","date":"2015-03-16","pret":-0.00194,"close":56.2}
{"ticker":"BCPC","date":"2015-03-17","pret":-0.01599,"close":55.93}
{"ticker":"BCPC","date":"2015-03-18","pret":0.00286,"close":55.59}
{"ticker":"BCPC","date":"2015-03-19","pret":-0.0133,"close":55.53}
{"ticker":"BCPC","date":"2015-03-20","pret":0.01277,"close":55.44}
{"ticker":"BCPC","date":"2015-03-23","pret":-0.00934,"close":55.9}
{"ticker":"BCPC","date":"2015-03-24","pret":0.00826,"close":56.52}
{"ticker":"BCPC","date":"2015-03-25","pret":0.01156,"close":56.55}
{"ticker":"BCPC","date":"2015-03-26","pret":-0.00053,"close":56.89}
{"ticker":"BCPC","date":"2015-03-27","pret":0.00459,"close":56.4}
{"ticker":"BCPC","date":"2015-03-30","pret":0.00123,"close":56.12}
{"ticker":"BCPC","date":"2015-03-31","pret":-0.01578,"close":55.38}
{"ticker":"BCPC","date":"2015-04-01","pret":-0.01386,"close":55.82}
{"ticker":"BCPC","date":"2015-04-02","pret":0.01991,"close":56.28}
{"ticker":"BCPC","date":"2015-04-06","pret":-0.00928,"close":55.79}
{"ticker":"BCPC","date":"2015-04-07","pret":0.00018,"close":55.75}
{"ticker":"BCPC","date":"2015-04-08","pret":-0.00503,"close":55.84}
{"ticker":"BCPC","date":"2015-04-09","pret":0.00234,"close":55.85}
{"ticker":"BCPC","date":"2015-04-10","pret":0.01108,"close":55.22}
{"ticker":"BCPC","date":"2015-04-13","pret":-0.0221,"close":53.86}
{"ticker":"BCPC","date":"2015-04-14","pret":-0.01723,"close":54.52}
{"ticker":"BCPC","date":"2015-04-15","pret":0.01121,"close":56.63}
{"ticker":"BCPC","date":"2015-04-16","pret":0.03503,"close":57.43}
{"ticker":"BCPC","date":"2015-04-17","pret":0.00511,"close":57.29}
{"ticker":"BCPC","date":"2015-04-20","pret":0.01343,"close":57.42}
{"ticker":"BCPC","date":"2015-04-21","pret":-0.00191,"close":56.72}
{"ticker":"BCPC","date":"2015-04-22","pret":-0.04419,"close":55.72}
{"ticker":"BCPC","date":"2015-04-23","pret":0.01137,"close":54.8}
{"ticker":"BCPC","date":"2015-04-24","pret":-0.0161,"close":54.87}
{"ticker":"BCPC","date":"2015-04-27","pret":0.00164,"close":54.64}
{"ticker":"BCPC","date":"2015-04-28","pret":-0.00731,"close":54.87}
{"ticker":"BCPC","date":"2015-04-29","pret":0.00238,"close":53.79}
{"ticker":"BCPC","date":"2015-04-30","pret":-0.0282,"close":52.42}
{"ticker":"BCPC","date":"2015-05-01","pret":-0.01154,"close":52.63}
{"ticker":"BCPC","date":"2015-05-04","pret":0.00626,"close":53.01}
{"ticker":"BCPC","date":"2015-05-05","pret":0.01762,"close":54.56}
{"ticker":"BCPC","date":"2015-05-06","pret":0.01348,"close":57.45}
{"ticker":"BCPC","date":"2015-05-07","pret":0.04849,"close":57.98}
{"ticker":"BCPC","date":"2015-05-08","pret":0.0087,"close":57.18}
{"ticker":"BCPC","date":"2015-05-11","pret":-0.00295,"close":56.75}
{"ticker":"BCPC","date":"2015-05-12","pret":-0.01522,"close":56.09}
{"ticker":"BCPC","date":"2015-05-13","pret":-0.00637,"close":56.18}
{"ticker":"BCPC","date":"2015-05-14","pret":0.00071,"close":57.31}
{"ticker":"BCPC","date":"2015-05-15","pret":0.01111,"close":57.66}
{"ticker":"BCPC","date":"2015-05-18","pret":0.01116,"close":59.08}
{"ticker":"BCPC","date":"2015-05-19","pret":0.02518,"close":58.34}
{"ticker":"BCPC","date":"2015-05-20","pret":-0.00696,"close":58.39}
{"ticker":"BCPC","date":"2015-05-21","pret":-0.00838,"close":59.01}
{"ticker":"BCPC","date":"2015-05-22","pret":0.0128,"close":58.11}
{"ticker":"BCPC","date":"2015-05-26","pret":-0.01814,"close":57.84}
{"ticker":"BCPC","date":"2015-05-27","pret":-0.00242,"close":57.94}
{"ticker":"BCPC","date":"2015-05-28","pret":-0.00069,"close":57.38}
{"ticker":"BCPC","date":"2015-05-29","pret":-0.00451,"close":56.46}
{"ticker":"BCPC","date":"2015-06-01","pret":-0.00786,"close":56.85}
{"ticker":"BCPC","date":"2015-06-02","pret":-0.00934,"close":57.48}
{"ticker":"BCPC","date":"2015-06-03","pret":0.01737,"close":58.88}
{"ticker":"BCPC","date":"2015-06-04","pret":0.01553,"close":57.66}
{"ticker":"BCPC","date":"2015-06-05","pret":-0.01675,"close":58.49}
{"ticker":"BCPC","date":"2015-06-08","pret":0.0188,"close":58.64}
{"ticker":"BCPC","date":"2015-06-09","pret":0.0012,"close":59.1}
{"ticker":"BCPC","date":"2015-06-10","pret":0.01356,"close":60.5}
{"ticker":"BCPC","date":"2015-06-11","pret":0.02281,"close":61.02}
{"ticker":"BCPC","date":"2015-06-12","pret":-0.00231,"close":61.46}
{"ticker":"BCPC","date":"2015-06-15","pret":0.00887,"close":61.72}
{"ticker":"BCPC","date":"2015-06-16","pret":0.00424,"close":63.08}
{"ticker":"BCPC","date":"2015-06-17","pret":0.03315,"close":63.15}
{"ticker":"BCPC","date":"2015-06-18","pret":-0.02037,"close":63.76}
{"ticker":"BCPC","date":"2015-06-19","pret":0.0265,"close":64}
{"ticker":"BCPC","date":"2015-06-22","pret":0.00469,"close":63.88}
{"ticker":"BCPC","date":"2015-06-23","pret":-0.00578,"close":63.81}
{"ticker":"BCPC","date":"2015-06-24","pret":-0.00282,"close":58.42}
{"ticker":"BCPC","date":"2015-06-25","pret":-0.07828,"close":57.94}
{"ticker":"BCPC","date":"2015-06-26","pret":-0.01111,"close":58.55}
{"ticker":"BCPC","date":"2015-06-29","pret":-0.00258,"close":56.22}
{"ticker":"BCPC","date":"2015-06-30","pret":-0.02407,"close":55.72}
{"ticker":"BCPC","date":"2015-07-01","pret":-0.01208,"close":56.81}
{"ticker":"BCPC","date":"2015-07-02","pret":0.01736,"close":56.41}
{"ticker":"BCPC","date":"2015-07-06","pret":-0.01397,"close":56.18}
{"ticker":"BCPC","date":"2015-07-07","pret":-0.00232,"close":55.34}
{"ticker":"BCPC","date":"2015-07-08","pret":-0.01928,"close":53.49}
{"ticker":"BCPC","date":"2015-07-09","pret":-0.01098,"close":54}
{"ticker":"BCPC","date":"2015-07-10","pret":0.00532,"close":55.49}
{"ticker":"BCPC","date":"2015-07-13","pret":0.01543,"close":55.05}
{"ticker":"BCPC","date":"2015-07-14","pret":-0.00614,"close":55.43}
{"ticker":"BCPC","date":"2015-07-15","pret":0.00362,"close":55.59}
{"ticker":"BCPC","date":"2015-07-16","pret":0.01292,"close":56.05}
{"ticker":"BCPC","date":"2015-07-17","pret":0.00303,"close":55.65}
{"ticker":"BCPC","date":"2015-07-20","pret":-0.01162,"close":56.01}
{"ticker":"BCPC","date":"2015-07-21","pret":0.00806,"close":55.06}
{"ticker":"BCPC","date":"2015-07-22","pret":-0.018,"close":56.03}
{"ticker":"BCPC","date":"2015-07-23","pret":0.01425,"close":55.31}
{"ticker":"BCPC","date":"2015-07-24","pret":-0.01225,"close":54.8}
{"ticker":"BCPC","date":"2015-07-27","pret":-0.00691,"close":55.62}
{"ticker":"BCPC","date":"2015-07-28","pret":0.01648,"close":56.42}
{"ticker":"BCPC","date":"2015-07-29","pret":0.00823,"close":56.08}
{"ticker":"BCPC","date":"2015-07-30","pret":-0.0025,"close":55.15}
{"ticker":"BCPC","date":"2015-07-31","pret":-0.01005,"close":56.67}
{"ticker":"BCPC","date":"2015-08-03","pret":0.0177,"close":56.09}
{"ticker":"BCPC","date":"2015-08-04","pret":-0.00818,"close":58.54}
{"ticker":"BCPC","date":"2015-08-05","pret":0.04369,"close":61.49}
{"ticker":"BCPC","date":"2015-08-06","pret":0.04726,"close":61.56}
{"ticker":"BCPC","date":"2015-08-07","pret":-0.00343,"close":61.72}
{"ticker":"BCPC","date":"2015-08-10","pret":0.01494,"close":61.29}
{"ticker":"BCPC","date":"2015-08-11","pret":-0.0174,"close":62}
{"ticker":"BCPC","date":"2015-08-12","pret":0.01158,"close":61.02}
{"ticker":"BCPC","date":"2015-08-13","pret":-0.00586,"close":60.94}
{"ticker":"BCPC","date":"2015-08-14","pret":-0.01066,"close":60.4}
{"ticker":"BCPC","date":"2015-08-17","pret":-0.00496,"close":61.03}
{"ticker":"BCPC","date":"2015-08-18","pret":0.01709,"close":60.7}
{"ticker":"BCPC","date":"2015-08-19","pret":-0.01874,"close":60.51}
{"ticker":"BCPC","date":"2015-08-20","pret":-0.00266,"close":59}
{"ticker":"BCPC","date":"2015-08-21","pret":-0.03955,"close":57.76}
{"ticker":"BCPC","date":"2015-08-24","pret":-0.03919,"close":56.74}
{"ticker":"BCPC","date":"2015-08-25","pret":0.04661,"close":55.19}
{"ticker":"BCPC","date":"2015-08-26","pret":-0.03249,"close":56.72}
{"ticker":"BCPC","date":"2015-08-27","pret":0.00972,"close":57.78}
{"ticker":"BCPC","date":"2015-08-28","pret":0.00508,"close":58.23}
{"ticker":"BCPC","date":"2015-08-31","pret":0.012,"close":58.53}
{"ticker":"BCPC","date":"2015-09-01","pret":-0.00694,"close":57.71}
{"ticker":"BCPC","date":"2015-09-02","pret":0.01383,"close":58.73}
{"ticker":"BCPC","date":"2015-09-03","pret":0.00445,"close":57.16}
{"ticker":"BCPC","date":"2015-09-04","pret":-0.03389,"close":57.36}
{"ticker":"BCPC","date":"2015-09-08","pret":0.02393,"close":57.55}
{"ticker":"BCPC","date":"2015-09-09","pret":-0.00225,"close":57.35}
{"ticker":"BCPC","date":"2015-09-10","pret":-0.00816,"close":57.14}
{"ticker":"BCPC","date":"2015-09-11","pret":-0.01122,"close":57.53}
{"ticker":"BCPC","date":"2015-09-14","pret":0.01384,"close":56.47}
{"ticker":"BCPC","date":"2015-09-15","pret":-0.01278,"close":58.38}
{"ticker":"BCPC","date":"2015-09-16","pret":0.02505,"close":60.32}
{"ticker":"BCPC","date":"2015-09-17","pret":0.03296,"close":60.42}
{"ticker":"BCPC","date":"2015-09-18","pret":0.00249,"close":60.27}
{"ticker":"BCPC","date":"2015-09-21","pret":0.00974,"close":60.49}
{"ticker":"BCPC","date":"2015-09-22","pret":-0.01673,"close":59.25}
{"ticker":"BCPC","date":"2015-09-23","pret":-0.00603,"close":58.82}
{"ticker":"BCPC","date":"2015-09-24","pret":-0.02088,"close":60.02}
{"ticker":"BCPC","date":"2015-09-25","pret":0.03241,"close":61.23}
{"ticker":"BCPC","date":"2015-09-28","pret":0.01761,"close":60.01}
{"ticker":"BCPC","date":"2015-09-29","pret":-0.01978,"close":59.7}
{"ticker":"BCPC","date":"2015-09-30","pret":0.00448,"close":60.77}
{"ticker":"BCPC","date":"2015-10-01","pret":0.00578,"close":60.34}
{"ticker":"BCPC","date":"2015-10-02","pret":-0.0116,"close":61.74}
{"ticker":"BCPC","date":"2015-10-05","pret":0.03279,"close":62.96}
{"ticker":"BCPC","date":"2015-10-06","pret":0.01473,"close":63.13}
{"ticker":"BCPC","date":"2015-10-07","pret":0.01138,"close":63.35}
{"ticker":"BCPC","date":"2015-10-08","pret":-0.0082,"close":64.67}
{"ticker":"BCPC","date":"2015-10-09","pret":0.02812,"close":66.23}
{"ticker":"BCPC","date":"2015-10-12","pret":0.01952,"close":66.19}
{"ticker":"BCPC","date":"2015-10-13","pret":-0.00652,"close":66.29}
{"ticker":"BCPC","date":"2015-10-14","pret":0.00516,"close":65.81}
{"ticker":"BCPC","date":"2015-10-15","pret":-0.00394,"close":66.89}
{"ticker":"BCPC","date":"2015-10-16","pret":0.01985,"close":68.1}
{"ticker":"BCPC","date":"2015-10-19","pret":0.0139,"close":68.39}
{"ticker":"BCPC","date":"2015-10-20","pret":0.00132,"close":66.5}
{"ticker":"BCPC","date":"2015-10-21","pret":-0.02524,"close":65.68}
{"ticker":"BCPC","date":"2015-10-22","pret":-0.00603,"close":66.23}
{"ticker":"BCPC","date":"2015-10-23","pret":0.01263,"close":67.15}
{"ticker":"BCPC","date":"2015-10-26","pret":-0.0015,"close":67.04}
{"ticker":"BCPC","date":"2015-10-27","pret":-0.0033,"close":66.14}
{"ticker":"BCPC","date":"2015-10-28","pret":-0.00617,"close":68.82}
{"ticker":"BCPC","date":"2015-10-29","pret":0.0321,"close":69.65}
{"ticker":"BCPC","date":"2015-10-30","pret":0.0197,"close":68.3}
{"ticker":"BCPC","date":"2015-11-02","pret":-0.01984,"close":68.88}
{"ticker":"BCPC","date":"2015-11-03","pret":0.01149,"close":66}
{"ticker":"BCPC","date":"2015-11-04","pret":-0.05011,"close":64.24}
{"ticker":"BCPC","date":"2015-11-05","pret":-0.0209,"close":64.69}
{"ticker":"BCPC","date":"2015-11-06","pret":0.00588,"close":65.02}
{"ticker":"BCPC","date":"2015-11-09","pret":0.0057,"close":64.97}
{"ticker":"BCPC","date":"2015-11-10","pret":-0.00523,"close":65.21}
{"ticker":"BCPC","date":"2015-11-11","pret":0.01211,"close":64.58}
{"ticker":"BCPC","date":"2015-11-12","pret":-0.0225,"close":62.5}
{"ticker":"BCPC","date":"2015-11-13","pret":-0.0349,"close":62.71}
{"ticker":"BCPC","date":"2015-11-16","pret":0.01028,"close":63.09}
{"ticker":"BCPC","date":"2015-11-17","pret":0.00685,"close":64.39}
{"ticker":"BCPC","date":"2015-11-18","pret":0.02073,"close":65.56}
{"ticker":"BCPC","date":"2015-11-19","pret":0.02137,"close":64.38}
{"ticker":"BCPC","date":"2015-11-20","pret":-0.01425,"close":65.1}
{"ticker":"BCPC","date":"2015-11-23","pret":-0.00093,"close":65.12}
{"ticker":"BCPC","date":"2015-11-24","pret":0.00416,"close":67.57}
{"ticker":"BCPC","date":"2015-11-25","pret":0.0367,"close":67.45}
{"ticker":"BCPC","date":"2015-11-26"}
{"ticker":"BCPC","date":"2015-11-27","pret":-0.00238,"close":67.71}
{"ticker":"BCPC","date":"2015-11-30","pret":0.01138,"close":68.49}
{"ticker":"BCPC","date":"2015-12-01","pret":0.01241,"close":67.77}
{"ticker":"BCPC","date":"2015-12-02","pret":-0.01536,"close":67.91}
{"ticker":"BCPC","date":"2015-12-03","pret":0.0025,"close":68.26}
{"ticker":"BCPC","date":"2015-12-04","pret":0.00308,"close":68.88}
{"ticker":"BCPC","date":"2015-12-07","pret":0.00512,"close":66.15}
{"ticker":"BCPC","date":"2015-12-08","pret":-0.04108,"close":65.06}
{"ticker":"BCPC","date":"2015-12-09","pret":-0.01269,"close":64.37}
{"ticker":"BCPC","date":"2015-12-10","pret":-0.01239,"close":62.95}
{"ticker":"BCPC","date":"2015-12-11","pret":-0.03633,"close":62.77}
{"ticker":"BCPC","date":"2015-12-14","pret":0.00965,"close":61.26}
{"ticker":"BCPC","date":"2015-12-15","pret":-0.01369,"close":61.72}
{"ticker":"BCPC","date":"2015-12-16","pret":0.00566,"close":62.35}
{"ticker":"BCPC","date":"2015-12-17"}
{"ticker":"BCPC","date":"2015-12-18","pret":-0.00712,"close":61.21}
{"ticker":"BCPC","date":"2015-12-21","pret":0.00243,"close":61.81}
{"ticker":"BCPC","date":"2015-12-22","pret":0.00016,"close":61.87}
{"ticker":"BCPC","date":"2015-12-23","pret":0.00065,"close":62.67}
{"ticker":"BCPC","date":"2015-12-24","pret":0.01479,"close":62.44}
{"ticker":"BCPC","date":"2015-12-28","pret":-0.00496,"close":62.8}
{"ticker":"BCPC","date":"2015-12-29","pret":0.00528,"close":63.23}
{"ticker":"BCPC","date":"2015-12-30","pret":0.01,"close":62.18}
{"ticker":"BCPC","date":"2015-12-31","pret":-0.01913,"close":60.8}
{"ticker":"BCPC","date":"2016-01-04","pret":-0.03622,"close":58.12}
{"ticker":"BCPC","date":"2016-01-05","pret":-0.02621,"close":59.8}
{"ticker":"BCR","date":"2015-01-02","pret":-0.01279,"close":167.48}
{"ticker":"BCR","date":"2015-01-05","pret":-0.01837,"close":164.99}
{"ticker":"BCR","date":"2015-01-06","pret":0.00923,"close":165.56}
{"ticker":"BCR","date":"2015-01-07","pret":0.0071,"close":170.44}
{"ticker":"BCR","date":"2015-01-08","pret":0.03125,"close":174.87}
{"ticker":"BCR","date":"2015-01-09","pret":0.01781,"close":173.71}
{"ticker":"BCR","date":"2015-01-12","pret":-0.00091,"close":174.07}
{"ticker":"BCR","date":"2015-01-13","pret":0.00166,"close":173.5}
{"ticker":"BCR","date":"2015-01-14","pret":-0.021,"close":174}
{"ticker":"BCR","date":"2015-01-15","pret":0.01579,"close":172.84}
{"ticker":"BCR","date":"2015-01-16","pret":-0.01218,"close":174.06}
{"ticker":"BCR","date":"2015-01-20","pret":0.02195,"close":175.77}
{"ticker":"BCR","date":"2015-01-21","pret":-0.00108,"close":176.33}
{"ticker":"BCR","date":"2015-01-22","pret":0.00686,"close":178.59}
{"ticker":"BCR","date":"2015-01-23","pret":0.00878,"close":178.2}
{"ticker":"BCR","date":"2015-01-26","pret":-0.0072,"close":178.45}
{"ticker":"BCR","date":"2015-01-27","pret":0.00085,"close":177.27}
{"ticker":"BCR","date":"2015-01-28","pret":0,"close":175.15}
{"ticker":"BCR","date":"2015-01-29","pret":-0.01196,"close":176.94}
{"ticker":"BCR","date":"2015-01-30","pret":-0.00951,"close":171.03}
{"ticker":"BCR","date":"2015-02-02","pret":-0.01678,"close":170.07}
{"ticker":"BCR","date":"2015-02-03","pret":-0.00012,"close":172.56}
{"ticker":"BCR","date":"2015-02-04","pret":0.00828,"close":172.58}
{"ticker":"BCR","date":"2015-02-05","pret":0.00712,"close":173.81}
{"ticker":"BCR","date":"2015-02-06","pret":0.00524,"close":172}
{"ticker":"BCR","date":"2015-02-09","pret":-0.01439,"close":168.91}
{"ticker":"BCR","date":"2015-02-10","pret":-0.00942,"close":173.17}
{"ticker":"BCR","date":"2015-02-11","pret":0.01805,"close":173.67}
{"ticker":"BCR","date":"2015-02-12","pret":0.00173,"close":174.88}
{"ticker":"BCR","date":"2015-02-13","pret":0.00448,"close":175.38}
{"ticker":"BCR","date":"2015-02-17","pret":0.00578,"close":174.69}
{"ticker":"BCR","date":"2015-02-18","pret":-0.00377,"close":176.02}
{"ticker":"BCR","date":"2015-02-19","pret":0.00297,"close":175.55}
{"ticker":"BCR","date":"2015-02-20","pret":-0.00108,"close":177.02}
{"ticker":"BCR","date":"2015-02-23","pret":0.00796,"close":176.05}
{"ticker":"BCR","date":"2015-02-24","pret":-0.00917,"close":174.48}
{"ticker":"BCR","date":"2015-02-25","pret":-0.00436,"close":171.62}
{"ticker":"BCR","date":"2015-02-26","pret":-0.01237,"close":170.94}
{"ticker":"BCR","date":"2015-02-27","pret":-0.00618,"close":169.14}
{"ticker":"BCR","date":"2015-03-02","pret":-0.00599,"close":168.3}
{"ticker":"BCR","date":"2015-03-03","pret":-0.01512,"close":167.18}
{"ticker":"BCR","date":"2015-03-04","pret":-0.00138,"close":167.66}
{"ticker":"BCR","date":"2015-03-05","pret":0.00287,"close":170.28}
{"ticker":"BCR","date":"2015-03-06","pret":0.01128,"close":166.67}
{"ticker":"BCR","date":"2015-03-09","pret":-0.0175,"close":167.44}
{"ticker":"BCR","date":"2015-03-10","pret":-0.00216,"close":165.43}
{"ticker":"BCR","date":"2015-03-11","pret":-0.00392,"close":164.52}
{"ticker":"BCR","date":"2015-03-12","pret":-0.00478,"close":166.76}
{"ticker":"BCR","date":"2015-03-13","pret":0.01243,"close":165.7}
{"ticker":"BCR","date":"2015-03-16","pret":-0.00048,"close":168.7}
{"ticker":"BCR","date":"2015-03-17","pret":0.00497,"close":166.9}
{"ticker":"BCR","date":"2015-03-18","pret":-0.00437,"close":168.28}
{"ticker":"BCR","date":"2015-03-19","pret":0.00717,"close":170.69}
{"ticker":"BCR","date":"2015-03-20","pret":0.02347,"close":171.48}
{"ticker":"BCR","date":"2015-03-23","pret":-0.00303,"close":169.46}
{"ticker":"BCR","date":"2015-03-24","pret":-0.01522,"close":168.47}
{"ticker":"BCR","date":"2015-03-25","pret":0.00095,"close":166.65}
{"ticker":"BCR","date":"2015-03-26","pret":-0.01448,"close":166.66}
{"ticker":"BCR","date":"2015-03-27","pret":0.00407,"close":167.71}
{"ticker":"BCR","date":"2015-03-30","pret":0.00768,"close":169.37}
{"ticker":"BCR","date":"2015-03-31","pret":-0.00059,"close":167.35}
{"ticker":"BCR","date":"2015-04-01","pret":-0.00786,"close":165.24}
{"ticker":"BCR","date":"2015-04-02","pret":-0.00998,"close":167.93}
{"ticker":"BCR","date":"2015-04-06","pret":0.00644,"close":167.92}
{"ticker":"BCR","date":"2015-04-07","pret":0.00658,"close":169.25}
{"ticker":"BCR","date":"2015-04-08","pret":0.00991,"close":168.93}
{"ticker":"BCR","date":"2015-04-09","pret":0.00065,"close":170.51}
{"ticker":"BCR","date":"2015-04-10","pret":0.00277,"close":170.48}
{"ticker":"BCR","date":"2015-04-13","pret":0.00306,"close":171.28}
{"ticker":"BCR","date":"2015-04-14","pret":0.00281,"close":170.13}
{"ticker":"BCR","date":"2015-04-15","pret":-0.00322,"close":169.34}
{"ticker":"BCR","date":"2015-04-16","pret":-0.00884,"close":170.87}
{"ticker":"BCR","date":"2015-04-17","pret":0.00496,"close":171.06}
{"ticker":"BCR","date":"2015-04-20","pret":0.01084,"close":173.96}
{"ticker":"BCR","date":"2015-04-21","pret":0.01636,"close":174.85}
{"ticker":"BCR","date":"2015-04-22","pret":0.00366,"close":175.09}
{"ticker":"BCR","date":"2015-04-23","pret":-0.00556,"close":176.25}
{"ticker":"BCR","date":"2015-04-24","pret":0.02233,"close":175.38}
{"ticker":"BCR","date":"2015-04-27","pret":-0.00977,"close":171.62}
{"ticker":"BCR","date":"2015-04-28","pret":-0.03123,"close":170.24}
{"ticker":"BCR","date":"2015-04-29","pret":-0.0044,"close":165.87}
{"ticker":"BCR","date":"2015-04-30","pret":-0.0279,"close":166.58}
{"ticker":"BCR","date":"2015-05-01","pret":0.01571,"close":169.56}
{"ticker":"BCR","date":"2015-05-04","pret":0.00983,"close":170.94}
{"ticker":"BCR","date":"2015-05-05","pret":0.00241,"close":168.14}
{"ticker":"BCR","date":"2015-05-06","pret":-0.00945,"close":167.24}
{"ticker":"BCR","date":"2015-05-07","pret":-0.00721,"close":167.46}
{"ticker":"BCR","date":"2015-05-08","pret":0.00429,"close":170.29}
{"ticker":"BCR","date":"2015-05-11","pret":0.01219,"close":168.95}
{"ticker":"BCR","date":"2015-05-12","pret":-0.01236,"close":167.16}
{"ticker":"BCR","date":"2015-05-13","pret":0.00077,"close":167.91}
{"ticker":"BCR","date":"2015-05-14","pret":0.00699,"close":172.12}
{"ticker":"BCR","date":"2015-05-15","pret":0.01687,"close":173.68}
{"ticker":"BCR","date":"2015-05-18","pret":0.00556,"close":173.33}
{"ticker":"BCR","date":"2015-05-19","pret":0.00075,"close":173.83}
{"ticker":"BCR","date":"2015-05-20","pret":0.00086,"close":173.04}
{"ticker":"BCR","date":"2015-05-21","pret":-0.00399,"close":172.38}
{"ticker":"BCR","date":"2015-05-22","pret":-0.00116,"close":171.95}
{"ticker":"BCR","date":"2015-05-26","pret":-0.00395,"close":170.41}
{"ticker":"BCR","date":"2015-05-27","pret":-0.00058,"close":171.99}
{"ticker":"BCR","date":"2015-05-28","pret":-0.00344,"close":170.7}
{"ticker":"BCR","date":"2015-05-29","pret":-0.00158,"close":170.32}
{"ticker":"BCR","date":"2015-06-01","pret":-0.00123,"close":172.59}
{"ticker":"BCR","date":"2015-06-02","pret":0.00654,"close":172.11}
{"ticker":"BCR","date":"2015-06-03","pret":0.00273,"close":171.62}
{"ticker":"BCR","date":"2015-06-04","pret":-0.00874,"close":170.52}
{"ticker":"BCR","date":"2015-06-05","pret":-0.00246,"close":170.59}
{"ticker":"BCR","date":"2015-06-08","pret":-0.00106,"close":170.82}
{"ticker":"BCR","date":"2015-06-09","pret":0.0034,"close":168.25}
{"ticker":"BCR","date":"2015-06-10","pret":-0.01113,"close":170.67}
{"ticker":"BCR","date":"2015-06-11","pret":0.01417,"close":171.45}
{"ticker":"BCR","date":"2015-06-12","pret":-0.00574,"close":170.51}
{"ticker":"BCR","date":"2015-06-15","pret":-0.00689,"close":169.27}
{"ticker":"BCR","date":"2015-06-16","pret":-0.00071,"close":170.08}
{"ticker":"BCR","date":"2015-06-17","pret":0.00966,"close":170}
{"ticker":"BCR","date":"2015-06-18","pret":-0.00123,"close":172.47}
{"ticker":"BCR","date":"2015-06-19","pret":0.00911,"close":171.85}
{"ticker":"BCR","date":"2015-06-22","pret":0.00076,"close":173.46}
{"ticker":"BCR","date":"2015-06-23","pret":0.0115,"close":172.97}
{"ticker":"BCR","date":"2015-06-24","pret":-0.0068,"close":172.09}
{"ticker":"BCR","date":"2015-06-25","pret":-0.00394,"close":172.86}
{"ticker":"BCR","date":"2015-06-26","pret":0.00521,"close":173.54}
{"ticker":"BCR","date":"2015-06-29","pret":-0.00847,"close":170.94}
{"ticker":"BCR","date":"2015-06-30","pret":0.00355,"close":170.7}
{"ticker":"BCR","date":"2015-07-01","pret":-0.0032,"close":172.77}
{"ticker":"BCR","date":"2015-07-02","pret":0.01002,"close":171.3}
{"ticker":"BCR","date":"2015-07-06","pret":-0.02209,"close":171.36}
{"ticker":"BCR","date":"2015-07-07","pret":0.01253,"close":172.63}
{"ticker":"BCR","date":"2015-07-08","pret":-0.00122,"close":171.86}
{"ticker":"BCR","date":"2015-07-09","pret":0.01193,"close":171.2}
{"ticker":"BCR","date":"2015-07-10","pret":-0.00311,"close":174.54}
{"ticker":"BCR","date":"2015-07-13","pret":0.01068,"close":178.2}
{"ticker":"BCR","date":"2015-07-14","pret":0.01767,"close":179.27}
{"ticker":"BCR","date":"2015-07-15","pret":0.00872,"close":178.23}
{"ticker":"BCR","date":"2015-07-16","pret":-0.00329,"close":178.65}
{"ticker":"BCR","date":"2015-07-17","pret":-0.00408,"close":178.84}
{"ticker":"BCR","date":"2015-07-20","pret":0.00581,"close":179.5}
{"ticker":"BCR","date":"2015-07-21","pret":0.00145,"close":178.23}
{"ticker":"BCR","date":"2015-07-22","pret":-0.00822,"close":179.4}
{"ticker":"BCR","date":"2015-07-23","pret":0.00537,"close":179.45}
{"ticker":"BCR","date":"2015-07-24","pret":0.01633,"close":187.75}
{"ticker":"BCR","date":"2015-07-27","pret":0.03056,"close":190.14}
{"ticker":"BCR","date":"2015-07-28","pret":0.01915,"close":192.95}
{"ticker":"BCR","date":"2015-07-29","pret":0.01195,"close":194.55}
{"ticker":"BCR","date":"2015-07-30","pret":0.00458,"close":193.1}
{"ticker":"BCR","date":"2015-07-31","pret":-0.00144,"close":196.65}
{"ticker":"BCR","date":"2015-08-03","pret":0.01202,"close":196.19}
{"ticker":"BCR","date":"2015-08-04","pret":0.00497,"close":196.29}
{"ticker":"BCR","date":"2015-08-05","pret":-0.00177,"close":200.1}
{"ticker":"BCR","date":"2015-08-06","pret":0.01624,"close":198.97}
{"ticker":"BCR","date":"2015-08-07","pret":-0.00676,"close":198.57}
{"ticker":"BCR","date":"2015-08-10","pret":0.00206,"close":199.08}
{"ticker":"BCR","date":"2015-08-11","pret":-0.00412,"close":198.98}
{"ticker":"BCR","date":"2015-08-12","pret":-0.00333,"close":197.91}
{"ticker":"BCR","date":"2015-08-13","pret":-0.00121,"close":199.02}
{"ticker":"BCR","date":"2015-08-14","pret":0.00378,"close":199.53}
{"ticker":"BCR","date":"2015-08-17","pret":-0.00066,"close":199.85}
{"ticker":"BCR","date":"2015-08-18","pret":0.00693,"close":200.01}
{"ticker":"BCR","date":"2015-08-19","pret":-0.00421,"close":200.53}
{"ticker":"BCR","date":"2015-08-20","pret":0.00065,"close":195.29}
{"ticker":"BCR","date":"2015-08-21","pret":-0.02703,"close":191.5}
{"ticker":"BCR","date":"2015-08-24","pret":-0.0557,"close":184.23}
{"ticker":"BCR","date":"2015-08-25","pret":0.02334,"close":184.14}
{"ticker":"BCR","date":"2015-08-26","pret":-0.00043,"close":189.44}
{"ticker":"BCR","date":"2015-08-27","pret":0.02833,"close":196.49}
{"ticker":"BCR","date":"2015-08-28","pret":0.01869,"close":197.47}
{"ticker":"BCR","date":"2015-08-31","pret":0.0031,"close":193.79}
{"ticker":"BCR","date":"2015-09-01","pret":-0.01332,"close":187.55}
{"ticker":"BCR","date":"2015-09-02","pret":-0.0273,"close":191.86}
{"ticker":"BCR","date":"2015-09-03","pret":-0.00418,"close":190.39}
{"ticker":"BCR","date":"2015-09-04","pret":-0.00207,"close":187.93}
{"ticker":"BCR","date":"2015-09-08","pret":0.0143,"close":192.7}
{"ticker":"BCR","date":"2015-09-09","pret":0.01796,"close":189.26}
{"ticker":"BCR","date":"2015-09-10","pret":-0.02006,"close":191.22}
{"ticker":"BCR","date":"2015-09-11","pret":0.00173,"close":192.76}
{"ticker":"BCR","date":"2015-09-14","pret":0.00923,"close":191.4}
{"ticker":"BCR","date":"2015-09-15","pret":-0.00125,"close":193.91}
{"ticker":"BCR","date":"2015-09-16","pret":0.00565,"close":194.93}
{"ticker":"BCR","date":"2015-09-17","pret":0.00701,"close":197.24}
{"ticker":"BCR","date":"2015-09-18","pret":0.00527,"close":194.93}
{"ticker":"BCR","date":"2015-09-21","pret":0.00092,"close":196.38}
{"ticker":"BCR","date":"2015-09-22","pret":-0.00496,"close":195.65}
{"ticker":"BCR","date":"2015-09-23","pret":0.00251,"close":195.76}
{"ticker":"BCR","date":"2015-09-24","pret":-0.00698,"close":195.02}
{"ticker":"BCR","date":"2015-09-25","pret":0.01101,"close":193.17}
{"ticker":"BCR","date":"2015-09-28","pret":-0.02418,"close":185.35}
{"ticker":"BCR","date":"2015-09-29","pret":-0.03208,"close":185.4}
{"ticker":"BCR","date":"2015-09-30","pret":0.01317,"close":186.31}
{"ticker":"BCR","date":"2015-10-01","pret":-0.00796,"close":190.22}
{"ticker":"BCR","date":"2015-10-02","pret":-0.02102,"close":193.09}
{"ticker":"BCR","date":"2015-10-05","pret":0.05677,"close":191.46}
{"ticker":"BCR","date":"2015-10-06","pret":-0.03206,"close":187.19}
{"ticker":"BCR","date":"2015-10-07","pret":0.00293,"close":186.82}
{"ticker":"BCR","date":"2015-10-08","pret":-0.00657,"close":187.02}
{"ticker":"BCR","date":"2015-10-09","pret":-0.00102,"close":186.71}
{"ticker":"BCR","date":"2015-10-12","pret":0.00118,"close":189.13}
{"ticker":"BCR","date":"2015-10-13","pret":0.01103,"close":188.2}
{"ticker":"BCR","date":"2015-10-14","pret":-0.00122,"close":186.97}
{"ticker":"BCR","date":"2015-10-15","pret":-0.0034,"close":192.95}
{"ticker":"BCR","date":"2015-10-16","pret":0.03326,"close":195.17}
{"ticker":"BCR","date":"2015-10-19","pret":0.00314,"close":195.76}
{"ticker":"BCR","date":"2015-10-20","pret":0.00236,"close":192.37}
{"ticker":"BCR","date":"2015-10-21","pret":-0.00895,"close":189.65}
{"ticker":"BCR","date":"2015-10-22","pret":-0.0117,"close":186.74}
{"ticker":"BCR","date":"2015-10-23","pret":-0.03415,"close":179.42}
{"ticker":"BCR","date":"2015-10-26","pret":-0.03172,"close":179.33}
{"ticker":"BCR","date":"2015-10-27","pret":0.00145,"close":183.68}
{"ticker":"BCR","date":"2015-10-28","pret":0.02626,"close":184.16}
{"ticker":"BCR","date":"2015-10-29","pret":-0.0006,"close":186.19}
{"ticker":"BCR","date":"2015-10-30","pret":0.0165,"close":186.35}
{"ticker":"BCR","date":"2015-11-02","pret":0.00187,"close":190.06}
{"ticker":"BCR","date":"2015-11-03","pret":0.01194,"close":187.81}
{"ticker":"BCR","date":"2015-11-04","pret":-0.00539,"close":187.25}
{"ticker":"BCR","date":"2015-11-05","pret":-0.00911,"close":185.7}
{"ticker":"BCR","date":"2015-11-06","pret":-0.00752,"close":186.05}
{"ticker":"BCR","date":"2015-11-09","pret":0.00221,"close":185.2}
{"ticker":"BCR","date":"2015-11-10","pret":-0.00183,"close":186.02}
{"ticker":"BCR","date":"2015-11-11","pret":0.00414,"close":183.95}
{"ticker":"BCR","date":"2015-11-12","pret":-0.00884,"close":181.99}
{"ticker":"BCR","date":"2015-11-13","pret":-0.01528,"close":182.31}
{"ticker":"BCR","date":"2015-11-16","pret":0.0005,"close":184.77}
{"ticker":"BCR","date":"2015-11-17","pret":0.01581,"close":183.6}
{"ticker":"BCR","date":"2015-11-18","pret":-0.00494,"close":185.21}
{"ticker":"BCR","date":"2015-11-19","pret":0.00483,"close":181.96}
{"ticker":"BCR","date":"2015-11-20","pret":-0.01154,"close":187.43}
{"ticker":"BCR","date":"2015-11-23","pret":0.02465,"close":187.26}
{"ticker":"BCR","date":"2015-11-24","pret":-0.00766,"close":186.24}
{"ticker":"BCR","date":"2015-11-25","pret":0.00215,"close":187.4}
{"ticker":"BCR","date":"2015-11-26"}
{"ticker":"BCR","date":"2015-11-27","pret":0.00839,"close":187.37}
{"ticker":"BCR","date":"2015-11-30","pret":-0.0017,"close":186.82}
{"ticker":"BCR","date":"2015-12-01","pret":0.005,"close":188.97}
{"ticker":"BCR","date":"2015-12-02","pret":0.00233,"close":188.51}
{"ticker":"BCR","date":"2015-12-03","pret":-0.00069,"close":183.26}
{"ticker":"BCR","date":"2015-12-04","pret":-0.02717,"close":187.59}
{"ticker":"BCR","date":"2015-12-07","pret":0.02133,"close":189.11}
{"ticker":"BCR","date":"2015-12-08","pret":0.0034,"close":187.83}
{"ticker":"BCR","date":"2015-12-09","pret":-0.00928,"close":185.51}
{"ticker":"BCR","date":"2015-12-10","pret":-0.00629,"close":184.13}
{"ticker":"BCR","date":"2015-12-11","pret":-0.01857,"close":182.93}
{"ticker":"BCR","date":"2015-12-14","pret":0.00559,"close":186.36}
{"ticker":"BCR","date":"2015-12-15","pret":0.02499,"close":187.72}
{"ticker":"BCR","date":"2015-12-16","pret":0.006,"close":191.4}
{"ticker":"BCR","date":"2015-12-17"}
{"ticker":"BCR","date":"2015-12-18","pret":0.00918,"close":187.31}
{"ticker":"BCR","date":"2015-12-21","pret":-0.01443,"close":186.98}
{"ticker":"BCR","date":"2015-12-22","pret":0.00165,"close":188.72}
{"ticker":"BCR","date":"2015-12-23","pret":0.00551,"close":187.96}
{"ticker":"BCR","date":"2015-12-24","pret":-0.00706,"close":189.87}
{"ticker":"BCR","date":"2015-12-28","pret":0.00896,"close":188.75}
{"ticker":"BCR","date":"2015-12-29","pret":0.00316,"close":191.5}
{"ticker":"BCR","date":"2015-12-30","pret":0.00937,"close":190.69}
{"ticker":"BCR","date":"2015-12-31","pret":-0.00937,"close":189.44}
{"ticker":"BCR","date":"2016-01-04","pret":-0.01548,"close":183.9}
{"ticker":"BCR","date":"2016-01-05","pret":-0.01388,"close":184.8}
{"ticker":"BCRX","date":"2015-01-02","pret":0.00163,"close":12.14}
{"ticker":"BCRX","date":"2015-01-05","pret":-0.01645,"close":12.38}
{"ticker":"BCRX","date":"2015-01-06","pret":0.02538,"close":11.99}
{"ticker":"BCRX","date":"2015-01-07","pret":-0.02207,"close":12.07}
{"ticker":"BCRX","date":"2015-01-08","pret":0.00987,"close":12.3}
{"ticker":"BCRX","date":"2015-01-09","pret":0.0049,"close":12.24}
{"ticker":"BCRX","date":"2015-01-12","pret":0.02414,"close":11.9}
{"ticker":"BCRX","date":"2015-01-13","pret":-0.0447,"close":11.4}
{"ticker":"BCRX","date":"2015-01-14","pret":-0.02696,"close":11.41}
{"ticker":"BCRX","date":"2015-01-15","pret":-0.02245,"close":10.92}
{"ticker":"BCRX","date":"2015-01-16","pret":-0.0529,"close":11.25}
{"ticker":"BCRX","date":"2015-01-20","pret":0.03706,"close":11.17}
{"ticker":"BCRX","date":"2015-01-21","pret":-0.01791,"close":10.71}
{"ticker":"BCRX","date":"2015-01-22","pret":-0.02655,"close":10.7}
{"ticker":"BCRX","date":"2015-01-23","pret":-0.00745,"close":10.99}
{"ticker":"BCRX","date":"2015-01-26","pret":0.04656,"close":11.33}
{"ticker":"BCRX","date":"2015-01-27","pret":-0.01528,"close":11.06}
{"ticker":"BCRX","date":"2015-01-28","pret":0.00722,"close":10.61}
{"ticker":"BCRX","date":"2015-01-29","pret":-0.04695,"close":10.68}
{"ticker":"BCRX","date":"2015-01-30","pret":0.00282,"close":10.18}
{"ticker":"BCRX","date":"2015-02-02","pret":-0.03734,"close":10.09}
{"ticker":"BCRX","date":"2015-02-03","pret":-0.0197,"close":10.58}
{"ticker":"BCRX","date":"2015-02-04","pret":0.03999,"close":10.2}
{"ticker":"BCRX","date":"2015-02-05","pret":-0.01736,"close":10.61}
{"ticker":"BCRX","date":"2015-02-06","pret":0.02782,"close":10.19}
{"ticker":"BCRX","date":"2015-02-09","pret":-0.04055,"close":10.05}
{"ticker":"BCRX","date":"2015-02-10","pret":0.00098,"close":10.12}
{"ticker":"BCRX","date":"2015-02-11","pret":-0.00493,"close":10.03}
{"ticker":"BCRX","date":"2015-02-12","pret":-0.00099,"close":10.15}
{"ticker":"BCRX","date":"2015-02-13","pret":0.00395,"close":10.06}
{"ticker":"BCRX","date":"2015-02-17","pret":0.00099,"close":10.13}
{"ticker":"BCRX","date":"2015-02-18","pret":-0.00395,"close":10.11}
{"ticker":"BCRX","date":"2015-02-19","pret":-0.00496,"close":10.12}
{"ticker":"BCRX","date":"2015-02-20","pret":0.00397,"close":10.15}
{"ticker":"BCRX","date":"2015-02-23","pret":0.00494,"close":10.51}
{"ticker":"BCRX","date":"2015-02-24","pret":0.03295,"close":10.33}
{"ticker":"BCRX","date":"2015-02-25","pret":-0.0144,"close":10.57}
{"ticker":"BCRX","date":"2015-02-26","pret":0.022,"close":10.58}
{"ticker":"BCRX","date":"2015-02-27","pret":-0.00474,"close":10.2}
{"ticker":"BCRX","date":"2015-03-02","pret":-0.0358,"close":10.28}
{"ticker":"BCRX","date":"2015-03-03","pret":0.00687,"close":10.06}
{"ticker":"BCRX","date":"2015-03-04","pret":-0.02076,"close":10.49}
{"ticker":"BCRX","date":"2015-03-05","pret":0.04684,"close":10.23}
{"ticker":"BCRX","date":"2015-03-06","pret":-0.03098,"close":10.04}
{"ticker":"BCRX","date":"2015-03-09","pret":-0.00691,"close":9.6}
{"ticker":"BCRX","date":"2015-03-10","pret":-0.06864,"close":9.6}
{"ticker":"BCRX","date":"2015-03-11","pret":0.01891,"close":9.66}
{"ticker":"BCRX","date":"2015-03-12","pret":0.01446,"close":9.58}
{"ticker":"BCRX","date":"2015-03-13","pret":-0.01863,"close":10.03}
{"ticker":"BCRX","date":"2015-03-16","pret":0.05093,"close":10.07}
{"ticker":"BCRX","date":"2015-03-17","pret":-0.00298,"close":10.07}
{"ticker":"BCRX","date":"2015-03-18","pret":0.001,"close":10.03}
{"ticker":"BCRX","date":"2015-03-19","pret":-0.00499,"close":10.22}
{"ticker":"BCRX","date":"2015-03-20","pret":0.02762,"close":9.49}
{"ticker":"BCRX","date":"2015-03-23","pret":-0.07786,"close":9.02}
{"ticker":"BCRX","date":"2015-03-24","pret":-0.04958,"close":8.78}
{"ticker":"BCRX","date":"2015-03-25","pret":-0.03143,"close":8.1}
{"ticker":"BCRX","date":"2015-03-26","pret":-0.0894,"close":8.11}
{"ticker":"BCRX","date":"2015-03-27","pret":0.01485,"close":8.3}
{"ticker":"BCRX","date":"2015-03-30","pret":0.02786,"close":8.57}
{"ticker":"BCRX","date":"2015-03-31","pret":0.07479,"close":9.03}
{"ticker":"BCRX","date":"2015-04-01","pret":-0.05938,"close":9.99}
{"ticker":"BCRX","date":"2015-04-02","pret":0.16152,"close":9.76}
{"ticker":"BCRX","date":"2015-04-06","pret":-0.02637,"close":9.69}
{"ticker":"BCRX","date":"2015-04-07","pret":-0.00826,"close":9.59}
{"ticker":"BCRX","date":"2015-04-08","pret":-0.0052,"close":9.71}
{"ticker":"BCRX","date":"2015-04-09","pret":0.0083,"close":9.49}
{"ticker":"BCRX","date":"2015-04-10","pret":-0.01038,"close":9.65}
{"ticker":"BCRX","date":"2015-04-13","pret":0.00624,"close":9.75}
{"ticker":"BCRX","date":"2015-04-14","pret":0.01237,"close":9.76}
{"ticker":"BCRX","date":"2015-04-15","pret":0.00816,"close":9.82}
{"ticker":"BCRX","date":"2015-04-16","pret":-0.00816,"close":9.78}
{"ticker":"BCRX","date":"2015-04-17","pret":-0.01237,"close":9.78}
{"ticker":"BCRX","date":"2015-04-20","pret":0.03766,"close":10.29}
{"ticker":"BCRX","date":"2015-04-21","pret":0.05633,"close":10.71}
{"ticker":"BCRX","date":"2015-04-22","pret":0.015,"close":10.62}
{"ticker":"BCRX","date":"2015-04-23","pret":-0.01311,"close":10.53}
{"ticker":"BCRX","date":"2015-04-24","pret":-0.00757,"close":10.35}
{"ticker":"BCRX","date":"2015-04-27","pret":-0.01628,"close":9.96}
{"ticker":"BCRX","date":"2015-04-28","pret":-0.03537,"close":9.6}
{"ticker":"BCRX","date":"2015-04-29","pret":-0.04814,"close":9.45}
{"ticker":"BCRX","date":"2015-04-30","pret":-0.018,"close":9.29}
{"ticker":"BCRX","date":"2015-05-01","pret":0.00107,"close":9.36}
{"ticker":"BCRX","date":"2015-05-04","pret":0.0032,"close":9.54}
{"ticker":"BCRX","date":"2015-05-05","pret":0.00953,"close":9.26}
{"ticker":"BCRX","date":"2015-05-06","pret":-0.01808,"close":9.47}
{"ticker":"BCRX","date":"2015-05-07","pret":0.00748,"close":9.45}
{"ticker":"BCRX","date":"2015-05-08","pret":0.05793,"close":10.09}
{"ticker":"BCRX","date":"2015-05-11","pret":0.01892,"close":10.32}
{"ticker":"BCRX","date":"2015-05-12","pret":0.01176,"close":10.56}
{"ticker":"BCRX","date":"2015-05-13","pret":0.03354,"close":10.3}
{"ticker":"BCRX","date":"2015-05-14","pret":-0.02384,"close":10.55}
{"ticker":"BCRX","date":"2015-05-15","pret":0.01247,"close":10.75}
{"ticker":"BCRX","date":"2015-05-18","pret":0.01889,"close":10.98}
{"ticker":"BCRX","date":"2015-05-19","pret":0.0304,"close":11.16}
{"ticker":"BCRX","date":"2015-05-20","pret":0.01262,"close":11.39}
{"ticker":"BCRX","date":"2015-05-21","pret":0.01864,"close":11.3}
{"ticker":"BCRX","date":"2015-05-22","pret":-0.00706,"close":11.42}
{"ticker":"BCRX","date":"2015-05-26","pret":0.00618,"close":11.28}
{"ticker":"BCRX","date":"2015-05-27","pret":-0.00618,"close":11.32}
{"ticker":"BCRX","date":"2015-05-28","pret":-0.00177,"close":11.17}
{"ticker":"BCRX","date":"2015-05-29","pret":-0.00981,"close":11.21}
{"ticker":"BCRX","date":"2015-06-01","pret":0.01512,"close":11.87}
{"ticker":"BCRX","date":"2015-06-02","pret":0.04234,"close":11.96}
{"ticker":"BCRX","date":"2015-06-03","pret":0.01511,"close":12.25}
{"ticker":"BCRX","date":"2015-06-04","pret":0.01324,"close":12.33}
{"ticker":"BCRX","date":"2015-06-05","pret":0.01631,"close":13.04}
{"ticker":"BCRX","date":"2015-06-08","pret":0.05048,"close":13.04}
{"ticker":"BCRX","date":"2015-06-09","pret":0,"close":12.9}
{"ticker":"BCRX","date":"2015-06-10","pret":0.00537,"close":12.78}
{"ticker":"BCRX","date":"2015-06-11","pret":-0.02166,"close":12.75}
{"ticker":"BCRX","date":"2015-06-12","pret":-0.00706,"close":12.59}
{"ticker":"BCRX","date":"2015-06-15","pret":-0.01667,"close":12.37}
{"ticker":"BCRX","date":"2015-06-16","pret":-0.01046,"close":12.65}
{"ticker":"BCRX","date":"2015-06-17","pret":0.01923,"close":13.18}
{"ticker":"BCRX","date":"2015-06-18","pret":0.04728,"close":14.48}
{"ticker":"BCRX","date":"2015-06-19","pret":0.0973,"close":15.61}
{"ticker":"BCRX","date":"2015-06-22","pret":0.07793,"close":15.77}
{"ticker":"BCRX","date":"2015-06-23","pret":0.0038,"close":15.24}
{"ticker":"BCRX","date":"2015-06-24","pret":-0.06268,"close":14.38}
{"ticker":"BCRX","date":"2015-06-25","pret":-0.02802,"close":14.57}
{"ticker":"BCRX","date":"2015-06-26","pret":0.01581,"close":14.62}
{"ticker":"BCRX","date":"2015-06-29","pret":-0.01166,"close":14.42}
{"ticker":"BCRX","date":"2015-06-30","pret":0.03792,"close":14.93}
{"ticker":"BCRX","date":"2015-07-01","pret":0.00794,"close":14.56}
{"ticker":"BCRX","date":"2015-07-02","pret":-0.03693,"close":15.1}
{"ticker":"BCRX","date":"2015-07-06","pret":0.02766,"close":15.14}
{"ticker":"BCRX","date":"2015-07-07","pret":0.01715,"close":15.48}
{"ticker":"BCRX","date":"2015-07-08","pret":0.00392,"close":14.95}
{"ticker":"BCRX","date":"2015-07-09","pret":-0.0118,"close":15.4}
{"ticker":"BCRX","date":"2015-07-10","pret":0.02987,"close":15.49}
{"ticker":"BCRX","date":"2015-07-13","pret":-0.00064,"close":15.84}
{"ticker":"BCRX","date":"2015-07-14","pret":0.01399,"close":16.39}
{"ticker":"BCRX","date":"2015-07-15","pret":0.039,"close":15.67}
{"ticker":"BCRX","date":"2015-07-16","pret":-0.03963,"close":16.09}
{"ticker":"BCRX","date":"2015-07-17","pret":0.01505,"close":16.08}
{"ticker":"BCRX","date":"2015-07-20","pret":0.00991,"close":16.19}
{"ticker":"BCRX","date":"2015-07-21","pret":0.00123,"close":16.12}
{"ticker":"BCRX","date":"2015-07-22","pret":-0.01801,"close":15.68}
{"ticker":"BCRX","date":"2015-07-23","pret":-0.01134,"close":15.55}
{"ticker":"BCRX","date":"2015-07-24","pret":-0.02049,"close":15.12}
{"ticker":"BCRX","date":"2015-07-27","pret":-0.02754,"close":15.06}
{"ticker":"BCRX","date":"2015-07-28","pret":0.00992,"close":15.72}
{"ticker":"BCRX","date":"2015-07-29","pret":0.02856,"close":15.26}
{"ticker":"BCRX","date":"2015-07-30","pret":-0.03119,"close":15.34}
{"ticker":"BCRX","date":"2015-07-31","pret":0.01831,"close":15.48}
{"ticker":"BCRX","date":"2015-08-03","pret":0,"close":15.21}
{"ticker":"BCRX","date":"2015-08-04","pret":-0.01173,"close":14.95}
{"ticker":"BCRX","date":"2015-08-05","pret":-0.0132,"close":14.88}
{"ticker":"BCRX","date":"2015-08-06","pret":-0.00868,"close":14.27}
{"ticker":"BCRX","date":"2015-08-07","pret":-0.0941,"close":10.9}
{"ticker":"BCRX","date":"2015-08-10","pret":-0.20798,"close":12.26}
{"ticker":"BCRX","date":"2015-08-11","pret":0.1203,"close":11.44}
{"ticker":"BCRX","date":"2015-08-12","pret":-0.0917,"close":11.62}
{"ticker":"BCRX","date":"2015-08-13","pret":0.02179,"close":11.47}
{"ticker":"BCRX","date":"2015-08-14","pret":0.00086,"close":11.68}
{"ticker":"BCRX","date":"2015-08-17","pret":0.01538,"close":12.18}
{"ticker":"BCRX","date":"2015-08-18","pret":0.02513,"close":11.87}
{"ticker":"BCRX","date":"2015-08-19","pret":-0.02682,"close":11.74}
{"ticker":"BCRX","date":"2015-08-20","pret":-0.01197,"close":11.47}
{"ticker":"BCRX","date":"2015-08-21","pret":-0.03589,"close":11.99}
{"ticker":"BCRX","date":"2015-08-24","pret":-0.00178,"close":11.39}
{"ticker":"BCRX","date":"2015-08-25","pret":0.05219,"close":10.82}
{"ticker":"BCRX","date":"2015-08-26","pret":-0.06296,"close":10.98}
{"ticker":"BCRX","date":"2015-08-27","pret":0.0018,"close":11.21}
{"ticker":"BCRX","date":"2015-08-28","pret":0,"close":11.42}
{"ticker":"BCRX","date":"2015-08-31","pret":0.04664,"close":11.64}
{"ticker":"BCRX","date":"2015-09-01","pret":-0.01822,"close":11.22}
{"ticker":"BCRX","date":"2015-09-02","pret":-0.00968,"close":11.48}
{"ticker":"BCRX","date":"2015-09-03","pret":0.02359,"close":11.13}
{"ticker":"BCRX","date":"2015-09-04","pret":-0.04957,"close":11.52}
{"ticker":"BCRX","date":"2015-09-08","pret":0.05902,"close":12.14}
{"ticker":"BCRX","date":"2015-09-09","pret":0.03695,"close":11.75}
{"ticker":"BCRX","date":"2015-09-10","pret":-0.03013,"close":12.47}
{"ticker":"BCRX","date":"2015-09-11","pret":0.04567,"close":12.94}
{"ticker":"BCRX","date":"2015-09-14","pret":0.05219,"close":13.07}
{"ticker":"BCRX","date":"2015-09-15","pret":0.01149,"close":13.1}
{"ticker":"BCRX","date":"2015-09-16","pret":-0.00535,"close":13.36}
{"ticker":"BCRX","date":"2015-09-17","pret":0.0257,"close":13.83}
{"ticker":"BCRX","date":"2015-09-18","pret":0.01555,"close":13.29}
{"ticker":"BCRX","date":"2015-09-21","pret":-0.00664,"close":13.02}
{"ticker":"BCRX","date":"2015-09-22","pret":-0.05238,"close":12.48}
{"ticker":"BCRX","date":"2015-09-23","pret":-0.02127,"close":12.67}
{"ticker":"BCRX","date":"2015-09-24","pret":0.00318,"close":12.36}
{"ticker":"BCRX","date":"2015-09-25","pret":-0.00318,"close":11.18}
{"ticker":"BCRX","date":"2015-09-28","pret":-0.12718,"close":11.46}
{"ticker":"BCRX","date":"2015-09-29","pret":0.03203,"close":11.1}
{"ticker":"BCRX","date":"2015-09-30","pret":-0.01589,"close":11.4}
{"ticker":"BCRX","date":"2015-10-01","pret":0.02113,"close":11.61}
{"ticker":"BCRX","date":"2015-10-02","pret":0.00174,"close":12.44}
{"ticker":"BCRX","date":"2015-10-05","pret":0.08418,"close":12.33}
{"ticker":"BCRX","date":"2015-10-06","pret":-0.01937,"close":11.72}
{"ticker":"BCRX","date":"2015-10-07","pret":-0.03652,"close":11.87}
{"ticker":"BCRX","date":"2015-10-08","pret":-0.02655,"close":9.75}
{"ticker":"BCRX","date":"2015-10-09","pret":-0.22924,"close":8.8}
{"ticker":"BCRX","date":"2015-10-12","pret":0.00544,"close":9.1}
{"ticker":"BCRX","date":"2015-10-13","pret":-0.02752,"close":8.51}
{"ticker":"BCRX","date":"2015-10-14","pret":-0.04801,"close":8.66}
{"ticker":"BCRX","date":"2015-10-15","pret":0.00584,"close":9.13}
{"ticker":"BCRX","date":"2015-10-16","pret":0.06534,"close":8.84}
{"ticker":"BCRX","date":"2015-10-19","pret":-0.04005,"close":8.7}
{"ticker":"BCRX","date":"2015-10-20","pret":-0.01487,"close":8.31}
{"ticker":"BCRX","date":"2015-10-21","pret":-0.0316,"close":8.28}
{"ticker":"BCRX","date":"2015-10-22","pret":-0.01317,"close":8.46}
{"ticker":"BCRX","date":"2015-10-23","pret":0.02499,"close":8.79}
{"ticker":"BCRX","date":"2015-10-26","pret":0.03464,"close":8.86}
{"ticker":"BCRX","date":"2015-10-27","pret":0.00453,"close":8.93}
{"ticker":"BCRX","date":"2015-10-28","pret":0.01347,"close":9.39}
{"ticker":"BCRX","date":"2015-10-29","pret":0.04576,"close":9.42}
{"ticker":"BCRX","date":"2015-10-30","pret":0.00531,"close":8.99}
{"ticker":"BCRX","date":"2015-11-02","pret":-0.02033,"close":9.86}
{"ticker":"BCRX","date":"2015-11-03","pret":0.0598,"close":9.89}
{"ticker":"BCRX","date":"2015-11-04","pret":0.01114,"close":9.91}
{"ticker":"BCRX","date":"2015-11-05","pret":0.00602,"close":9.57}
{"ticker":"BCRX","date":"2015-11-06","pret":-0.05029,"close":9.16}
{"ticker":"BCRX","date":"2015-11-09","pret":-0.00846,"close":10.13}
{"ticker":"BCRX","date":"2015-11-10","pret":0.06374,"close":10.21}
{"ticker":"BCRX","date":"2015-11-11","pret":-0.03962,"close":9.47}
{"ticker":"BCRX","date":"2015-11-12","pret":-0.022,"close":9.25}
{"ticker":"BCRX","date":"2015-11-13","pret":-0.02793,"close":9.62}
{"ticker":"BCRX","date":"2015-11-16","pret":0.03951,"close":9.35}
{"ticker":"BCRX","date":"2015-11-17","pret":-0.0169,"close":9.55}
{"ticker":"BCRX","date":"2015-11-18","pret":0.0169,"close":10.3}
{"ticker":"BCRX","date":"2015-11-19","pret":0.07171,"close":9.82}
{"ticker":"BCRX","date":"2015-11-20","pret":-0.03673,"close":10.03}
{"ticker":"BCRX","date":"2015-11-23","pret":0.01804,"close":10.27}
{"ticker":"BCRX","date":"2015-11-24","pret":0.01576,"close":10.03}
{"ticker":"BCRX","date":"2015-11-25","pret":-0.01775,"close":10.23}
{"ticker":"BCRX","date":"2015-11-26"}
{"ticker":"BCRX","date":"2015-11-27","pret":0.01383,"close":10.3}
{"ticker":"BCRX","date":"2015-11-30","pret":0.01074,"close":10.61}
{"ticker":"BCRX","date":"2015-12-01","pret":0.0409,"close":10.67}
{"ticker":"BCRX","date":"2015-12-02","pret":-0.00842,"close":10.84}
{"ticker":"BCRX","date":"2015-12-03","pret":0.02506,"close":10.15}
{"ticker":"BCRX","date":"2015-12-04","pret":-0.07122,"close":10.78}
{"ticker":"BCRX","date":"2015-12-07","pret":0.04991,"close":10.2}
{"ticker":"BCRX","date":"2015-12-08","pret":-0.05782,"close":10.28}
{"ticker":"BCRX","date":"2015-12-09","pret":0.01867,"close":9.86}
{"ticker":"BCRX","date":"2015-12-10","pret":-0.04277,"close":10.14}
{"ticker":"BCRX","date":"2015-12-11","pret":0.00507,"close":9.66}
{"ticker":"BCRX","date":"2015-12-14","pret":-0.02043,"close":9.68}
{"ticker":"BCRX","date":"2015-12-15","pret":0.01942,"close":9.65}
{"ticker":"BCRX","date":"2015-12-16","pret":-0.01017,"close":10.34}
{"ticker":"BCRX","date":"2015-12-17"}
{"ticker":"BCRX","date":"2015-12-18","pret":0.04889,"close":10.27}
{"ticker":"BCRX","date":"2015-12-21","pret":0.01258,"close":10.89}
{"ticker":"BCRX","date":"2015-12-22","pret":0.03959,"close":10.55}
{"ticker":"BCRX","date":"2015-12-23","pret":-0.01209,"close":10.72}
{"ticker":"BCRX","date":"2015-12-24","pret":0.0028,"close":10.72}
{"ticker":"BCRX","date":"2015-12-28","pret":-0.01031,"close":10.63}
{"ticker":"BCRX","date":"2015-12-29","pret":0.01031,"close":10.82}
{"ticker":"BCRX","date":"2015-12-30","pret":0.00372,"close":10.49}
{"ticker":"BCRX","date":"2015-12-31","pret":-0.02923,"close":10.32}
{"ticker":"BCRX","date":"2016-01-04","pret":-0.03704,"close":9.8}
{"ticker":"BCRX","date":"2016-01-05","pret":-0.02209,"close":9.71}
{"ticker":"BDBD","date":"2015-01-02","pret":-0.02227,"close":10.62}
{"ticker":"BDBD","date":"2015-01-05","pret":-0.04892,"close":10.5}
{"ticker":"BDBD","date":"2015-01-06","pret":-0.00284,"close":10.27}
{"ticker":"BDBD","date":"2015-01-07","pret":-0.01916,"close":10.35}
{"ticker":"BDBD","date":"2015-01-08","pret":0.01154,"close":10.49}
{"ticker":"BDBD","date":"2015-01-09","pret":0.00096,"close":10.31}
{"ticker":"BDBD","date":"2015-01-12","pret":-0.01249,"close":10.11}
{"ticker":"BDBD","date":"2015-01-13","pret":-0.01167,"close":10.13}
{"ticker":"BDBD","date":"2015-01-14","pret":-0.01976,"close":10.6}
{"ticker":"BDBD","date":"2015-01-15","pret":0.06098,"close":10.06}
{"ticker":"BDBD","date":"2015-01-16","pret":-0.06198,"close":10.25}
{"ticker":"BDBD","date":"2015-01-20","pret":0.02662,"close":10.06}
{"ticker":"BDBD","date":"2015-01-21","pret":-0.02562,"close":10.36}
{"ticker":"BDBD","date":"2015-01-22","pret":0.04202,"close":10.49}
{"ticker":"BDBD","date":"2015-01-23","pret":0.00382,"close":10.21}
{"ticker":"BDBD","date":"2015-01-26","pret":-0.02412,"close":10.17}
{"ticker":"BDBD","date":"2015-01-27","pret":-0.02072,"close":10.26}
{"ticker":"BDBD","date":"2015-01-28","pret":0.02753,"close":9.9}
{"ticker":"BDBD","date":"2015-01-29","pret":-0.03554,"close":10.22}
{"ticker":"BDBD","date":"2015-01-30","pret":0.01793,"close":10.03}
{"ticker":"BDBD","date":"2015-02-02","pret":-0.00793,"close":10.1}
{"ticker":"BDBD","date":"2015-02-03","pret":0.00694,"close":10.99}
{"ticker":"BDBD","date":"2015-02-04","pret":0.07608,"close":10.86}
{"ticker":"BDBD","date":"2015-02-05","pret":-0.00459,"close":10.99}
{"ticker":"BDBD","date":"2015-02-06","pret":0.0137,"close":11.12}
{"ticker":"BDBD","date":"2015-02-09","pret":0.00453,"close":10.82}
{"ticker":"BDBD","date":"2015-02-10","pret":-0.01731,"close":10.26}
{"ticker":"BDBD","date":"2015-02-11","pret":-0.06454,"close":10.24}
{"ticker":"BDBD","date":"2015-02-12","pret":0.0117,"close":10.4}
{"ticker":"BDBD","date":"2015-02-13","pret":0.00483,"close":10.47}
{"ticker":"BDBD","date":"2015-02-17","pret":0.00768,"close":10.28}
{"ticker":"BDBD","date":"2015-02-18","pret":-0.0164,"close":11.01}
{"ticker":"BDBD","date":"2015-02-19","pret":0.06951,"close":10.87}
{"ticker":"BDBD","date":"2015-02-20","pret":-0.01187,"close":10.81}
{"ticker":"BDBD","date":"2015-02-23","pret":-0.0083,"close":11.05}
{"ticker":"BDBD","date":"2015-02-24","pret":0.02469,"close":11.68}
{"ticker":"BDBD","date":"2015-02-25","pret":0.05021,"close":11.48}
{"ticker":"BDBD","date":"2015-02-26","pret":-0.22443,"close":10.13}
{"ticker":"BDBD","date":"2015-02-27","pret":0.08549,"close":10.31}
{"ticker":"BDBD","date":"2015-03-02","pret":0.01761,"close":10.35}
{"ticker":"BDBD","date":"2015-03-03","pret":-0.00291,"close":10.38}
{"ticker":"BDBD","date":"2015-03-04","pret":0.00485,"close":10.63}
{"ticker":"BDBD","date":"2015-03-05","pret":0.03332,"close":10.42}
{"ticker":"BDBD","date":"2015-03-06","pret":-0.02849,"close":10}
{"ticker":"BDBD","date":"2015-03-09","pret":-0.03231,"close":10.22}
{"ticker":"BDBD","date":"2015-03-10","pret":0.01089,"close":9.87}
{"ticker":"BDBD","date":"2015-03-11","pret":-0.03099,"close":9.74}
{"ticker":"BDBD","date":"2015-03-12","pret":0.00102,"close":9.7}
{"ticker":"BDBD","date":"2015-03-13","pret":-0.01739,"close":9.5}
{"ticker":"BDBD","date":"2015-03-16","pret":-0.01246,"close":9.36}
{"ticker":"BDBD","date":"2015-03-17","pret":-0.02862,"close":9.33}
{"ticker":"BDBD","date":"2015-03-18","pret":0.00215,"close":9.33}
{"ticker":"BDBD","date":"2015-03-19","pret":-0.00322,"close":9.49}
{"ticker":"BDBD","date":"2015-03-20","pret":0.03178,"close":9.55}
{"ticker":"BDBD","date":"2015-03-23","pret":-0.00523,"close":9.43}
{"ticker":"BDBD","date":"2015-03-24","pret":-0.01691,"close":9.54}
{"ticker":"BDBD","date":"2015-03-25","pret":0.01586,"close":9.47}
{"ticker":"BDBD","date":"2015-03-26","pret":-0.01374,"close":9.43}
{"ticker":"BDBD","date":"2015-03-27","pret":0.00213,"close":9.5}
{"ticker":"BDBD","date":"2015-03-30","pret":0.0158,"close":9.48}
{"ticker":"BDBD","date":"2015-03-31","pret":-0.02112,"close":9.53}
{"ticker":"BDBD","date":"2015-04-01","pret":0.01062,"close":9.48}
{"ticker":"BDBD","date":"2015-04-02","pret":-0.00317,"close":9.74}
{"ticker":"BDBD","date":"2015-04-06","pret":0.02304,"close":9.64}
{"ticker":"BDBD","date":"2015-04-07","pret":-0.00415,"close":10.16}
{"ticker":"BDBD","date":"2015-04-08","pret":0.05363,"close":9.99}
{"ticker":"BDBD","date":"2015-04-09","pret":-0.01289,"close":10.1}
{"ticker":"BDBD","date":"2015-04-10","pret":0.00993,"close":10.01}
{"ticker":"BDBD","date":"2015-04-13","pret":-0.01193,"close":10.35}
{"ticker":"BDBD","date":"2015-04-14","pret":0.03053,"close":10.24}
{"ticker":"BDBD","date":"2015-04-15","pret":-0.00194,"close":10.24}
{"ticker":"BDBD","date":"2015-04-16","pret":-0.00878,"close":10.26}
{"ticker":"BDBD","date":"2015-04-17","pret":-0.00295,"close":10.19}
{"ticker":"BDBD","date":"2015-04-20","pret":0.00392,"close":10.33}
{"ticker":"BDBD","date":"2015-04-21","pret":0.00488,"close":10.11}
{"ticker":"BDBD","date":"2015-04-22","pret":-0.01275,"close":10.19}
{"ticker":"BDBD","date":"2015-04-23","pret":0.00689,"close":10.19}
{"ticker":"BDBD","date":"2015-04-24","pret":-0.00393,"close":10.14}
{"ticker":"BDBD","date":"2015-04-27","pret":-0.00197,"close":10.24}
{"ticker":"BDBD","date":"2015-04-28","pret":0.0059,"close":10.01}
{"ticker":"BDBD","date":"2015-04-29","pret":-0.0208,"close":9.79}
{"ticker":"BDBD","date":"2015-04-30","pret":-0.02227,"close":9.54}
{"ticker":"BDBD","date":"2015-05-01","pret":-0.02278,"close":9.47}
{"ticker":"BDBD","date":"2015-05-04","pret":-0.00736,"close":9.49}
{"ticker":"BDBD","date":"2015-05-05","pret":0.00211,"close":9.16}
{"ticker":"BDBD","date":"2015-05-06","pret":-0.01165,"close":9.01}
{"ticker":"BDBD","date":"2015-05-07","pret":-0.03027,"close":9.99}
{"ticker":"BDBD","date":"2015-05-08","pret":0.10316,"close":9.51}
{"ticker":"BDBD","date":"2015-05-11","pret":-0.05914,"close":9.59}
{"ticker":"BDBD","date":"2015-05-12","pret":0.00524,"close":9.5}
{"ticker":"BDBD","date":"2015-05-13","pret":-0.00734,"close":9.39}
{"ticker":"BDBD","date":"2015-05-14","pret":-0.0074,"close":9.72}
{"ticker":"BDBD","date":"2015-05-15","pret":0.03234,"close":9.61}
{"ticker":"BDBD","date":"2015-05-18","pret":-0.01865,"close":9.58}
{"ticker":"BDBD","date":"2015-05-19","pret":0.00209,"close":9.38}
{"ticker":"BDBD","date":"2015-05-20","pret":-0.01684,"close":9.39}
{"ticker":"BDBD","date":"2015-05-21","pret":-0.00213,"close":9.38}
{"ticker":"BDBD","date":"2015-05-22","pret":-0.0032,"close":9.57}
{"ticker":"BDBD","date":"2015-05-26","pret":0.01693,"close":9.46}
{"ticker":"BDBD","date":"2015-05-27","pret":-0.00737,"close":9.51}
{"ticker":"BDBD","date":"2015-05-28","pret":0.00422,"close":9.39}
{"ticker":"BDBD","date":"2015-05-29","pret":-0.02128,"close":9.22}
{"ticker":"BDBD","date":"2015-06-01","pret":-0.00108,"close":8.97}
{"ticker":"BDBD","date":"2015-06-02","pret":-0.03728,"close":9.13}
{"ticker":"BDBD","date":"2015-06-03","pret":0.01772,"close":9.02}
{"ticker":"BDBD","date":"2015-06-04","pret":-0.01215,"close":8.9}
{"ticker":"BDBD","date":"2015-06-05","pret":-0.01005,"close":9.18}
{"ticker":"BDBD","date":"2015-06-08","pret":0.02549,"close":8.88}
{"ticker":"BDBD","date":"2015-06-09","pret":-0.02999,"close":8.88}
{"ticker":"BDBD","date":"2015-06-10","pret":-0.22258,"close":6.91}
{"ticker":"BDBD","date":"2015-06-11","pret":-0.04317,"close":6.83}
{"ticker":"BDBD","date":"2015-06-12","pret":-0.01482,"close":7.05}
{"ticker":"BDBD","date":"2015-06-15","pret":0.04094,"close":6.85}
{"ticker":"BDBD","date":"2015-06-16","pret":-0.0188,"close":6.98}
{"ticker":"BDBD","date":"2015-06-17","pret":0.0188,"close":6.94}
{"ticker":"BDBD","date":"2015-06-18","pret":-0.00431,"close":7.09}
{"ticker":"BDBD","date":"2015-06-19","pret":0.02276,"close":7.1}
{"ticker":"BDBD","date":"2015-06-22","pret":0.0014,"close":7.09}
{"ticker":"BDBD","date":"2015-06-23","pret":-0.017,"close":7.12}
{"ticker":"BDBD","date":"2015-06-24","pret":0.01418,"close":7.04}
{"ticker":"BDBD","date":"2015-06-25","pret":-0.00849,"close":7.02}
{"ticker":"BDBD","date":"2015-06-26","pret":-0.00427,"close":7.04}
{"ticker":"BDBD","date":"2015-06-29","pret":0,"close":6.91}
{"ticker":"BDBD","date":"2015-06-30","pret":-0.00716,"close":6.94}
{"ticker":"BDBD","date":"2015-07-01","pret":-0.00288,"close":6.9}
{"ticker":"BDBD","date":"2015-07-02","pret":-0.00578,"close":6.74}
{"ticker":"BDBD","date":"2015-07-06","pret":-0.03091,"close":6.78}
{"ticker":"BDBD","date":"2015-07-07","pret":0.01189,"close":6.77}
{"ticker":"BDBD","date":"2015-07-08","pret":-0.01939,"close":6.42}
{"ticker":"BDBD","date":"2015-07-09","pret":-0.02285,"close":6.51}
{"ticker":"BDBD","date":"2015-07-10","pret":0.01529,"close":6.85}
{"ticker":"BDBD","date":"2015-07-13","pret":0.04015,"close":6.95}
{"ticker":"BDBD","date":"2015-07-14","pret":0.01447,"close":7.02}
{"ticker":"BDBD","date":"2015-07-15","pret":0.01001,"close":6.86}
{"ticker":"BDBD","date":"2015-07-16","pret":-0.01433,"close":6.98}
{"ticker":"BDBD","date":"2015-07-17","pret":0.00719,"close":6.82}
{"ticker":"BDBD","date":"2015-07-20","pret":-0.02026,"close":6.98}
{"ticker":"BDBD","date":"2015-07-21","pret":0.01595,"close":6.87}
{"ticker":"BDBD","date":"2015-07-22","pret":-0.01303,"close":7.08}
{"ticker":"BDBD","date":"2015-07-23","pret":0.02874,"close":6.93}
{"ticker":"BDBD","date":"2015-07-24","pret":-0.02437,"close":6.84}
{"ticker":"BDBD","date":"2015-07-27","pret":-0.02053,"close":6.95}
{"ticker":"BDBD","date":"2015-07-28","pret":0.03351,"close":7.07}
{"ticker":"BDBD","date":"2015-07-29","pret":0.01422,"close":7.2}
{"ticker":"BDBD","date":"2015-07-30","pret":0.093,"close":8}
{"ticker":"BDBD","date":"2015-07-31","pret":0.03167,"close":8.33}
{"ticker":"BDBD","date":"2015-08-03","pret":0.03672,"close":7.65}
{"ticker":"BDBD","date":"2015-08-04","pret":-0.08396,"close":7.59}
{"ticker":"BDBD","date":"2015-08-05","pret":0.00131,"close":7.5}
{"ticker":"BDBD","date":"2015-08-06","pret":0.12616,"close":8.82}
{"ticker":"BDBD","date":"2015-08-07","pret":0.01598,"close":9.25}
{"ticker":"BDBD","date":"2015-08-10","pret":0.05615,"close":9.04}
{"ticker":"BDBD","date":"2015-08-11","pret":-0.04154,"close":8.95}
{"ticker":"BDBD","date":"2015-08-12","pret":-0.00672,"close":8.8}
{"ticker":"BDBD","date":"2015-08-13","pret":-0.01471,"close":8.88}
{"ticker":"BDBD","date":"2015-08-14","pret":0.00795,"close":8.99}
{"ticker":"BDBD","date":"2015-08-17","pret":0.01683,"close":9.06}
{"ticker":"BDBD","date":"2015-08-18","pret":0.00776,"close":8.8}
{"ticker":"BDBD","date":"2015-08-19","pret":-0.03253,"close":8.63}
{"ticker":"BDBD","date":"2015-08-20","pret":-0.02892,"close":8.46}
{"ticker":"BDBD","date":"2015-08-21","pret":-0.02375,"close":8.43}
{"ticker":"BDBD","date":"2015-08-24","pret":-0.0556,"close":8.26}
{"ticker":"BDBD","date":"2015-08-25","pret":0.07701,"close":7.92}
{"ticker":"BDBD","date":"2015-08-26","pret":-0.05067,"close":8.02}
{"ticker":"BDBD","date":"2015-08-27","pret":0.00371,"close":8.1}
{"ticker":"BDBD","date":"2015-08-28","pret":-0.00743,"close":8.39}
{"ticker":"BDBD","date":"2015-08-31","pret":0.04018,"close":8.2}
{"ticker":"BDBD","date":"2015-09-01","pret":-0.03646,"close":8.35}
{"ticker":"BDBD","date":"2015-09-02","pret":0.0424,"close":8.38}
{"ticker":"BDBD","date":"2015-09-03","pret":-0.00595,"close":8.35}
{"ticker":"BDBD","date":"2015-09-04","pret":-0.01321,"close":8.32}
{"ticker":"BDBD","date":"2015-09-08","pret":0.01679,"close":8.38}
{"ticker":"BDBD","date":"2015-09-09","pret":0.00829,"close":8.28}
{"ticker":"BDBD","date":"2015-09-10","pret":-0.0275,"close":8.44}
{"ticker":"BDBD","date":"2015-09-11","pret":0.01564,"close":8.68}
{"ticker":"BDBD","date":"2015-09-14","pret":0.03977,"close":8.77}
{"ticker":"BDBD","date":"2015-09-15","pret":0.00458,"close":8.9}
{"ticker":"BDBD","date":"2015-09-16","pret":0.01248,"close":9.01}
{"ticker":"BDBD","date":"2015-09-17","pret":0.01344,"close":9.04}
{"ticker":"BDBD","date":"2015-09-18","pret":-0.00558,"close":9}
{"ticker":"BDBD","date":"2015-09-21","pret":0.01112,"close":8.87}
{"ticker":"BDBD","date":"2015-09-22","pret":-0.02691,"close":8.78}
{"ticker":"BDBD","date":"2015-09-23","pret":-0.00456,"close":8.64}
{"ticker":"BDBD","date":"2015-09-24","pret":-0.01611,"close":8.71}
{"ticker":"BDBD","date":"2015-09-25","pret":0.01497,"close":8.57}
{"ticker":"BDBD","date":"2015-09-28","pret":-0.02195,"close":8.3}
{"ticker":"BDBD","date":"2015-09-29","pret":-0.03205,"close":8.18}
{"ticker":"BDBD","date":"2015-09-30","pret":-0.00121,"close":8.19}
{"ticker":"BDBD","date":"2015-10-01","pret":-0.00606,"close":8.1}
{"ticker":"BDBD","date":"2015-10-02","pret":-0.0246,"close":8.52}
{"ticker":"BDBD","date":"2015-10-05","pret":0.06508,"close":8.74}
{"ticker":"BDBD","date":"2015-10-06","pret":0.01735,"close":8.56}
{"ticker":"BDBD","date":"2015-10-07","pret":-0.01386,"close":8.76}
{"ticker":"BDBD","date":"2015-10-08","pret":0.01615,"close":9.16}
{"ticker":"BDBD","date":"2015-10-09","pret":0.04584,"close":9.13}
{"ticker":"BDBD","date":"2015-10-12","pret":0.00218,"close":8.97}
{"ticker":"BDBD","date":"2015-10-13","pret":-0.02876,"close":8.5}
{"ticker":"BDBD","date":"2015-10-14","pret":-0.04476,"close":8.46}
{"ticker":"BDBD","date":"2015-10-15","pret":0.00117,"close":8.85}
{"ticker":"BDBD","date":"2015-10-16","pret":0.03796,"close":9.17}
{"ticker":"BDBD","date":"2015-10-19","pret":0.03111,"close":8.58}
{"ticker":"BDBD","date":"2015-10-20","pret":-0.06673,"close":8.61}
{"ticker":"BDBD","date":"2015-10-21","pret":0.01278,"close":8.82}
{"ticker":"BDBD","date":"2015-10-22","pret":0.02396,"close":8.78}
{"ticker":"BDBD","date":"2015-10-23","pret":0.00113,"close":8.78}
{"ticker":"BDBD","date":"2015-10-26","pret":-0.01704,"close":8.49}
{"ticker":"BDBD","date":"2015-10-27","pret":-0.02788,"close":8.47}
{"ticker":"BDBD","date":"2015-10-28","pret":0,"close":8.67}
{"ticker":"BDBD","date":"2015-10-29","pret":0.01636,"close":8.72}
{"ticker":"BDBD","date":"2015-10-30","pret":0.00693,"close":8.86}
{"ticker":"BDBD","date":"2015-11-02","pret":0.02388,"close":9.01}
{"ticker":"BDBD","date":"2015-11-03","pret":0.00672,"close":8.86}
{"ticker":"BDBD","date":"2015-11-04","pret":-0.00672,"close":8.69}
{"ticker":"BDBD","date":"2015-11-05","pret":0.00112,"close":8.98}
{"ticker":"BDBD","date":"2015-11-06","pret":0.01005,"close":9.12}
{"ticker":"BDBD","date":"2015-11-09","pret":0.01324,"close":9.13}
{"ticker":"BDBD","date":"2015-11-10","pret":0,"close":9}
{"ticker":"BDBD","date":"2015-11-11","pret":-0.01324,"close":9.11}
{"ticker":"BDBD","date":"2015-11-12","pret":0.00664,"close":8.93}
{"ticker":"BDBD","date":"2015-11-13","pret":-0.02685,"close":9.04}
{"ticker":"BDBD","date":"2015-11-16","pret":0.02685,"close":9.03}
{"ticker":"BDBD","date":"2015-11-17","pret":0.0011,"close":8.98}
{"ticker":"BDBD","date":"2015-11-18","pret":0.02612,"close":9.49}
{"ticker":"BDBD","date":"2015-11-19","pret":0.02336,"close":9.48}
{"ticker":"BDBD","date":"2015-11-20","pret":-0.00526,"close":9.81}
{"ticker":"BDBD","date":"2015-11-23","pret":0.03829,"close":10.07}
{"ticker":"BDBD","date":"2015-11-24","pret":0.10404,"close":10.92}
{"ticker":"BDBD","date":"2015-11-25","pret":0,"close":10.92}
{"ticker":"BDBD","date":"2015-11-26"}
{"ticker":"BDBD","date":"2015-11-27","pret":-0.00092,"close":10.95}
{"ticker":"BDBD","date":"2015-11-30","pret":0.00183,"close":10.93}
{"ticker":"BDBD","date":"2015-12-01","pret":0,"close":10.94}
{"ticker":"BDBD","date":"2015-12-02","pret":0,"close":10.95}
{"ticker":"BDBD","date":"2015-12-03","pret":0.00091,"close":10.96}
{"ticker":"BDBD","date":"2015-12-04","pret":0,"close":10.97}
{"ticker":"BDBD","date":"2015-12-07","pret":0.00091,"close":10.95}
{"ticker":"BDBD","date":"2015-12-08","pret":-0.00183,"close":10.95}
{"ticker":"BDBD","date":"2015-12-09","pret":0.00091,"close":10.97}
{"ticker":"BDBD","date":"2015-12-10","pret":0.00091,"close":10.97}
{"ticker":"BDBD","date":"2015-12-11","pret":0,"close":10.97}
{"ticker":"BDBD","date":"2015-12-14","pret":0,"close":10.96}
{"ticker":"BDBD","date":"2015-12-15","pret":0.00091,"close":10.96}
{"ticker":"BDBD","date":"2015-12-16","pret":0,"close":10.96}
{"ticker":"BDBD","date":"2015-12-17"}
{"ticker":"BDBD","date":"2015-12-18","pret":-0.00091,"close":10.97}
{"ticker":"BDBD","date":"2015-12-21","pret":0.00091,"close":10.96}
{"ticker":"BDBD","date":"2015-12-22","pret":0,"close":10.98}
{"ticker":"BDBD","date":"2015-12-23","pret":0,"close":10.99}
{"ticker":"BDBD","date":"2015-12-24","pret":0.00091,"close":10.97}
{"ticker":"BDBD","date":"2015-12-28","pret":-0.00091,"close":10.98}
{"ticker":"BDBD","date":"2015-12-29","pret":0.00182,"close":10.97}
{"ticker":"BDBD","date":"2015-12-30","pret":-0.00182,"close":10.99}
{"ticker":"BDBD","date":"2015-12-31","pret":0.00091,"close":10.98}
{"ticker":"BDBD","date":"2016-01-04","pret":0,"close":10.99}
{"ticker":"BDBD","date":"2016-01-05","pret":0,"close":11}
{"ticker":"BDC","date":"2015-01-02","pret":-0.01614,"close":78.61}
{"ticker":"BDC","date":"2015-01-05","pret":-0.01448,"close":78.57}
{"ticker":"BDC","date":"2015-01-06","pret":0.01056,"close":79.3}
{"ticker":"BDC","date":"2015-01-07","pret":0.0127,"close":79.31}
{"ticker":"BDC","date":"2015-01-08","pret":0.003,"close":80.61}
{"ticker":"BDC","date":"2015-01-09","pret":0.00646,"close":80.84}
{"ticker":"BDC","date":"2015-01-12","pret":-0.00062,"close":80.76}
{"ticker":"BDC","date":"2015-01-13","pret":0.01366,"close":83.12}
{"ticker":"BDC","date":"2015-01-14","pret":0.00159,"close":82.6}
{"ticker":"BDC","date":"2015-01-15","pret":0.0137,"close":80.48}
{"ticker":"BDC","date":"2015-01-16","pret":-0.03665,"close":81.6}
{"ticker":"BDC","date":"2015-01-20","pret":0.02247,"close":81.16}
{"ticker":"BDC","date":"2015-01-21","pret":-0.01501,"close":81.05}
{"ticker":"BDC","date":"2015-01-22","pret":0.01232,"close":83.64}
{"ticker":"BDC","date":"2015-01-23","pret":0.02407,"close":83.86}
{"ticker":"BDC","date":"2015-01-26","pret":0.00263,"close":84}
{"ticker":"BDC","date":"2015-01-27","pret":-0.01103,"close":84.86}
{"ticker":"BDC","date":"2015-01-28","pret":0.03003,"close":83.62}
{"ticker":"BDC","date":"2015-01-29","pret":-0.02223,"close":84.59}
{"ticker":"BDC","date":"2015-01-30","pret":0.00394,"close":82.94}
{"ticker":"BDC","date":"2015-02-02","pret":-0.00573,"close":83.19}
{"ticker":"BDC","date":"2015-02-03","pret":0.00239,"close":84.93}
{"ticker":"BDC","date":"2015-02-04","pret":0.01152,"close":85.04}
{"ticker":"BDC","date":"2015-02-05","pret":-0.0045,"close":84.25}
{"ticker":"BDC","date":"2015-02-06","pret":0.00237,"close":84.96}
{"ticker":"BDC","date":"2015-02-09","pret":0.00166,"close":84.61}
{"ticker":"BDC","date":"2015-02-10","pret":0.00578,"close":85.04}
{"ticker":"BDC","date":"2015-02-11","pret":0,"close":85.35}
{"ticker":"BDC","date":"2015-02-12","pret":0.00691,"close":87.17}
{"ticker":"BDC","date":"2015-02-13","pret":0.01632,"close":87.78}
{"ticker":"BDC","date":"2015-02-17","pret":0.01028,"close":87.65}
{"ticker":"BDC","date":"2015-02-18","pret":-0.0057,"close":88.15}
{"ticker":"BDC","date":"2015-02-19","pret":0.0049,"close":88.52}
{"ticker":"BDC","date":"2015-02-20","pret":0.0025,"close":90}
{"ticker":"BDC","date":"2015-02-23","pret":0.01721,"close":90.13}
{"ticker":"BDC","date":"2015-02-24","pret":0.00611,"close":90.19}
{"ticker":"BDC","date":"2015-02-25","pret":0.00055,"close":89.23}
{"ticker":"BDC","date":"2015-02-26","pret":-0.01058,"close":89.89}
{"ticker":"BDC","date":"2015-02-27","pret":0.00769,"close":88.78}
{"ticker":"BDC","date":"2015-03-02","pret":-0.01353,"close":90.09}
{"ticker":"BDC","date":"2015-03-03","pret":0.00986,"close":89.34}
{"ticker":"BDC","date":"2015-03-04","pret":-0.00862,"close":88.95}
{"ticker":"BDC","date":"2015-03-05","pret":0.00213,"close":89.28}
{"ticker":"BDC","date":"2015-03-06","pret":-0.00676,"close":87.52}
{"ticker":"BDC","date":"2015-03-09","pret":-0.00919,"close":87.94}
{"ticker":"BDC","date":"2015-03-10","pret":-0.00755,"close":85.16}
{"ticker":"BDC","date":"2015-03-11","pret":-0.01855,"close":85.71}
{"ticker":"BDC","date":"2015-03-12","pret":0.01221,"close":87.74}
{"ticker":"BDC","date":"2015-03-13","pret":0.0131,"close":86.4}
{"ticker":"BDC","date":"2015-03-16","pret":-0.00963,"close":87.34}
{"ticker":"BDC","date":"2015-03-17","pret":0.00311,"close":88.96}
{"ticker":"BDC","date":"2015-03-18","pret":0.02069,"close":90.27}
{"ticker":"BDC","date":"2015-03-19","pret":0.01108,"close":90.67}
{"ticker":"BDC","date":"2015-03-20","pret":0.01337,"close":92.13}
{"ticker":"BDC","date":"2015-03-23","pret":0.01244,"close":91.86}
{"ticker":"BDC","date":"2015-03-24","pret":-0.00686,"close":91.89}
{"ticker":"BDC","date":"2015-03-25","pret":0.00185,"close":87.83}
{"ticker":"BDC","date":"2015-03-26","pret":-0.04857,"close":88.07}
{"ticker":"BDC","date":"2015-03-27","pret":0.00922,"close":91.03}
{"ticker":"BDC","date":"2015-03-30","pret":0.03858,"close":92.23}
{"ticker":"BDC","date":"2015-03-31","pret":-0.0035,"close":93.56}
{"ticker":"BDC","date":"2015-04-01","pret":0.01951,"close":92}
{"ticker":"BDC","date":"2015-04-02","pret":-0.01144,"close":93.06}
{"ticker":"BDC","date":"2015-04-06","pret":0.0013,"close":94.49}
{"ticker":"BDC","date":"2015-04-07","pret":0.01997,"close":93.15}
{"ticker":"BDC","date":"2015-04-08","pret":-0.01165,"close":93.72}
{"ticker":"BDC","date":"2015-04-09","pret":0.00835,"close":93.93}
{"ticker":"BDC","date":"2015-04-10","pret":0.00997,"close":94.04}
{"ticker":"BDC","date":"2015-04-13","pret":-0.01115,"close":93.44}
{"ticker":"BDC","date":"2015-04-14","pret":0.00235,"close":93.89}
{"ticker":"BDC","date":"2015-04-15","pret":0.00542,"close":93.63}
{"ticker":"BDC","date":"2015-04-16","pret":-0.00851,"close":93.56}
{"ticker":"BDC","date":"2015-04-17","pret":-0.00708,"close":91.91}
{"ticker":"BDC","date":"2015-04-20","pret":-0.00431,"close":94.17}
{"ticker":"BDC","date":"2015-04-21","pret":0.02276,"close":94.67}
{"ticker":"BDC","date":"2015-04-22","pret":0.00095,"close":93.79}
{"ticker":"BDC","date":"2015-04-23","pret":-0.0121,"close":95.14}
{"ticker":"BDC","date":"2015-04-24","pret":0.02051,"close":93.89}
{"ticker":"BDC","date":"2015-04-27","pret":-0.01774,"close":92.24}
{"ticker":"BDC","date":"2015-04-28","pret":-0.01622,"close":93.06}
{"ticker":"BDC","date":"2015-04-29","pret":0.00022,"close":93.09}
{"ticker":"BDC","date":"2015-04-30","pret":-0.03156,"close":83.95}
{"ticker":"BDC","date":"2015-05-01","pret":-0.06353,"close":85.12}
{"ticker":"BDC","date":"2015-05-04","pret":0.01313,"close":87.16}
{"ticker":"BDC","date":"2015-05-05","pret":0.01446,"close":84.99}
{"ticker":"BDC","date":"2015-05-06","pret":-0.01658,"close":83.76}
{"ticker":"BDC","date":"2015-05-07","pret":-0.01638,"close":84.57}
{"ticker":"BDC","date":"2015-05-08","pret":0.02365,"close":84.6}
{"ticker":"BDC","date":"2015-05-11","pret":-0.01484,"close":84.64}
{"ticker":"BDC","date":"2015-05-12","pret":-0.00392,"close":84.58}
{"ticker":"BDC","date":"2015-05-13","pret":0.01219,"close":83.93}
{"ticker":"BDC","date":"2015-05-14","pret":-0.00981,"close":84.94}
{"ticker":"BDC","date":"2015-05-15","pret":0.0084,"close":84.93}
{"ticker":"BDC","date":"2015-05-18","pret":-0.00472,"close":85.91}
{"ticker":"BDC","date":"2015-05-19","pret":0.01562,"close":85.65}
{"ticker":"BDC","date":"2015-05-20","pret":0,"close":85.63}
{"ticker":"BDC","date":"2015-05-21","pret":-0.00502,"close":85.59}
{"ticker":"BDC","date":"2015-05-22","pret":0.00257,"close":85.61}
{"ticker":"BDC","date":"2015-05-26","pret":0,"close":84.82}
{"ticker":"BDC","date":"2015-05-27","pret":-0.00798,"close":85.63}
{"ticker":"BDC","date":"2015-05-28","pret":0.00411,"close":85.28}
{"ticker":"BDC","date":"2015-05-29","pret":-0.004,"close":84.42}
{"ticker":"BDC","date":"2015-06-01","pret":-0.00047,"close":84.73}
{"ticker":"BDC","date":"2015-06-02","pret":-0.0046,"close":85.32}
{"ticker":"BDC","date":"2015-06-03","pret":0.0106,"close":86.35}
{"ticker":"BDC","date":"2015-06-04","pret":0.00479,"close":84.79}
{"ticker":"BDC","date":"2015-06-05","pret":-0.01172,"close":85.72}
{"ticker":"BDC","date":"2015-06-08","pret":0.01196,"close":84.68}
{"ticker":"BDC","date":"2015-06-09","pret":-0.01266,"close":83.76}
{"ticker":"BDC","date":"2015-06-10","pret":-0.00746,"close":84.71}
{"ticker":"BDC","date":"2015-06-11","pret":0.00746,"close":85.1}
{"ticker":"BDC","date":"2015-06-12","pret":0.00189,"close":85.27}
{"ticker":"BDC","date":"2015-06-15","pret":-0.00721,"close":84.65}
{"ticker":"BDC","date":"2015-06-16","pret":0.00119,"close":85.61}
{"ticker":"BDC","date":"2015-06-17","pret":0.01878,"close":85.32}
{"ticker":"BDC","date":"2015-06-18","pret":-0.00618,"close":85.99}
{"ticker":"BDC","date":"2015-06-19","pret":0.00862,"close":85.31}
{"ticker":"BDC","date":"2015-06-22","pret":-0.00442,"close":85.94}
{"ticker":"BDC","date":"2015-06-23","pret":0.00128,"close":85.91}
{"ticker":"BDC","date":"2015-06-24","pret":-0.00035,"close":84.87}
{"ticker":"BDC","date":"2015-06-25","pret":-0.01183,"close":84.32}
{"ticker":"BDC","date":"2015-06-26","pret":-0.00413,"close":84.25}
{"ticker":"BDC","date":"2015-06-29","pret":-0.0137,"close":81.33}
{"ticker":"BDC","date":"2015-06-30","pret":-0.01876,"close":81.23}
{"ticker":"BDC","date":"2015-07-01","pret":-0.00159,"close":80.07}
{"ticker":"BDC","date":"2015-07-02","pret":-0.01878,"close":79.53}
{"ticker":"BDC","date":"2015-07-06","pret":-0.01723,"close":78.02}
{"ticker":"BDC","date":"2015-07-07","pret":-0.00726,"close":76.69}
{"ticker":"BDC","date":"2015-07-08","pret":-0.03537,"close":74.85}
{"ticker":"BDC","date":"2015-07-09","pret":0.00909,"close":75.12}
{"ticker":"BDC","date":"2015-07-10","pret":0.00039,"close":75.68}
{"ticker":"BDC","date":"2015-07-13","pret":-0.00197,"close":76.18}
{"ticker":"BDC","date":"2015-07-14","pret":0.00184,"close":77.61}
{"ticker":"BDC","date":"2015-07-15","pret":0.01303,"close":74.53}
{"ticker":"BDC","date":"2015-07-16","pret":-0.02916,"close":74.03}
{"ticker":"BDC","date":"2015-07-17","pret":-0.01193,"close":74.61}
{"ticker":"BDC","date":"2015-07-20","pret":0.00525,"close":72.88}
{"ticker":"BDC","date":"2015-07-21","pret":-0.0217,"close":71.34}
{"ticker":"BDC","date":"2015-07-22","pret":-0.02513,"close":72.3}
{"ticker":"BDC","date":"2015-07-23","pret":0.01618,"close":72.56}
{"ticker":"BDC","date":"2015-07-24","pret":-0.00014,"close":71.53}
{"ticker":"BDC","date":"2015-07-27","pret":-0.02168,"close":69.81}
{"ticker":"BDC","date":"2015-07-28","pret":-0.00881,"close":71.59}
{"ticker":"BDC","date":"2015-07-29","pret":-0.08621,"close":62.03}
{"ticker":"BDC","date":"2015-07-30","pret":-0.04111,"close":63.18}
{"ticker":"BDC","date":"2015-07-31","pret":0.02338,"close":59.23}
{"ticker":"BDC","date":"2015-08-03","pret":-0.05699,"close":59.5}
{"ticker":"BDC","date":"2015-08-04","pret":-0.00017,"close":58.9}
{"ticker":"BDC","date":"2015-08-05","pret":-0.00673,"close":58.71}
{"ticker":"BDC","date":"2015-08-06","pret":-0.00592,"close":57.05}
{"ticker":"BDC","date":"2015-08-07","pret":-0.04,"close":55.8}
{"ticker":"BDC","date":"2015-08-10","pret":-0.01083,"close":57.22}
{"ticker":"BDC","date":"2015-08-11","pret":0.00676,"close":54.65}
{"ticker":"BDC","date":"2015-08-12","pret":-0.04276,"close":54.75}
{"ticker":"BDC","date":"2015-08-13","pret":0.01178,"close":54.1}
{"ticker":"BDC","date":"2015-08-14","pret":-0.00698,"close":54.91}
{"ticker":"BDC","date":"2015-08-17","pret":0.00514,"close":55.2}
{"ticker":"BDC","date":"2015-08-18","pret":0.00749,"close":55.46}
{"ticker":"BDC","date":"2015-08-19","pret":0.00218,"close":55.72}
{"ticker":"BDC","date":"2015-08-20","pret":0.00254,"close":54.29}
{"ticker":"BDC","date":"2015-08-21","pret":-0.04046,"close":52.96}
{"ticker":"BDC","date":"2015-08-24","pret":-0.06343,"close":50.82}
{"ticker":"BDC","date":"2015-08-25","pret":0.04344,"close":48.1}
{"ticker":"BDC","date":"2015-08-26","pret":-0.05516,"close":49.01}
{"ticker":"BDC","date":"2015-08-27","pret":0.00568,"close":50.05}
{"ticker":"BDC","date":"2015-08-28","pret":0.00945,"close":50.71}
{"ticker":"BDC","date":"2015-08-31","pret":0.00877,"close":50.39}
{"ticker":"BDC","date":"2015-09-01","pret":-0.01439,"close":47.7}
{"ticker":"BDC","date":"2015-09-02","pret":-0.02859,"close":47.73}
{"ticker":"BDC","date":"2015-09-03","pret":-0.0077,"close":47.56}
{"ticker":"BDC","date":"2015-09-04","pret":-0.01663,"close":48.95}
{"ticker":"BDC","date":"2015-09-08","pret":0.05593,"close":50.68}
{"ticker":"BDC","date":"2015-09-09","pret":0.02321,"close":50.68}
{"ticker":"BDC","date":"2015-09-10","pret":-0.00788,"close":50.31}
{"ticker":"BDC","date":"2015-09-11","pret":-0.01053,"close":50.21}
{"ticker":"BDC","date":"2015-09-14","pret":0.00478,"close":49.65}
{"ticker":"BDC","date":"2015-09-15","pret":-0.0112,"close":50.8}
{"ticker":"BDC","date":"2015-09-16","pret":0.02187,"close":52.45}
{"ticker":"BDC","date":"2015-09-17","pret":0.02965,"close":51.98}
{"ticker":"BDC","date":"2015-09-18","pret":-0.01792,"close":50.34}
{"ticker":"BDC","date":"2015-09-21","pret":-0.01844,"close":49.98}
{"ticker":"BDC","date":"2015-09-22","pret":-0.02588,"close":49.58}
{"ticker":"BDC","date":"2015-09-23","pret":0.00991,"close":48.71}
{"ticker":"BDC","date":"2015-09-24","pret":-0.02568,"close":47.76}
{"ticker":"BDC","date":"2015-09-25","pret":-0.00372,"close":46.96}
{"ticker":"BDC","date":"2015-09-28","pret":-0.03093,"close":45.71}
{"ticker":"BDC","date":"2015-09-29","pret":-0.02445,"close":46.05}
{"ticker":"BDC","date":"2015-09-30","pret":0.01694,"close":46.69}
{"ticker":"BDC","date":"2015-10-01","pret":0.00494,"close":45.57}
{"ticker":"BDC","date":"2015-10-02","pret":-0.03178,"close":46.98}
{"ticker":"BDC","date":"2015-10-05","pret":0.0435,"close":49.28}
{"ticker":"BDC","date":"2015-10-06","pret":0.03904,"close":49.92}
{"ticker":"BDC","date":"2015-10-07","pret":0.02355,"close":50.09}
{"ticker":"BDC","date":"2015-10-08","pret":-0.00779,"close":50.96}
{"ticker":"BDC","date":"2015-10-09","pret":0.02788,"close":51.66}
{"ticker":"BDC","date":"2015-10-12","pret":0.00816,"close":50.67}
{"ticker":"BDC","date":"2015-10-13","pret":-0.02804,"close":50.44}
{"ticker":"BDC","date":"2015-10-14","pret":0.00713,"close":50}
{"ticker":"BDC","date":"2015-10-15","pret":-0.00912,"close":50.99}
{"ticker":"BDC","date":"2015-10-16","pret":0.01993,"close":50.82}
{"ticker":"BDC","date":"2015-10-19","pret":-0.01219,"close":50.64}
{"ticker":"BDC","date":"2015-10-20","pret":-0.00138,"close":51.17}
{"ticker":"BDC","date":"2015-10-21","pret":0.0122,"close":49.95}
{"ticker":"BDC","date":"2015-10-22","pret":-0.01816,"close":50.98}
{"ticker":"BDC","date":"2015-10-23","pret":0.02343,"close":52.5}
{"ticker":"BDC","date":"2015-10-26","pret":0.0164,"close":51.96}
{"ticker":"BDC","date":"2015-10-27","pret":-0.0102,"close":51.33}
{"ticker":"BDC","date":"2015-10-28","pret":0.04333,"close":62.93}
{"ticker":"BDC","date":"2015-10-29","pret":0.14522,"close":62.84}
{"ticker":"BDC","date":"2015-10-30","pret":0.00559,"close":64.03}
{"ticker":"BDC","date":"2015-11-02","pret":0.0208,"close":63.58}
{"ticker":"BDC","date":"2015-11-03","pret":-0.00814,"close":62.38}
{"ticker":"BDC","date":"2015-11-04","pret":-0.01585,"close":62.65}
{"ticker":"BDC","date":"2015-11-05","pret":0.00287,"close":63.45}
{"ticker":"BDC","date":"2015-11-06","pret":0.0054,"close":64.33}
{"ticker":"BDC","date":"2015-11-09","pret":0.01603,"close":63.01}
{"ticker":"BDC","date":"2015-11-10","pret":-0.02383,"close":63.7}
{"ticker":"BDC","date":"2015-11-11","pret":0.02305,"close":64.31}
{"ticker":"BDC","date":"2015-11-12","pret":-0.00878,"close":61.17}
{"ticker":"BDC","date":"2015-11-13","pret":-0.04706,"close":60.77}
{"ticker":"BDC","date":"2015-11-16","pret":0.00066,"close":61.69}
{"ticker":"BDC","date":"2015-11-17","pret":0.02024,"close":60.46}
{"ticker":"BDC","date":"2015-11-18","pret":-0.02057,"close":61.44}
{"ticker":"BDC","date":"2015-11-19","pret":0.01262,"close":61.67}
{"ticker":"BDC","date":"2015-11-20","pret":0.01134,"close":61.83}
{"ticker":"BDC","date":"2015-11-23","pret":-0.0076,"close":61.02}
{"ticker":"BDC","date":"2015-11-24","pret":-0.0157,"close":62.35}
{"ticker":"BDC","date":"2015-11-25","pret":0.027,"close":62.9}
{"ticker":"BDC","date":"2015-11-26"}
{"ticker":"BDC","date":"2015-11-27","pret":0.00783,"close":63.34}
{"ticker":"BDC","date":"2015-11-30","pret":0.01187,"close":62.77}
{"ticker":"BDC","date":"2015-12-01","pret":-0.00948,"close":62.31}
{"ticker":"BDC","date":"2015-12-02","pret":-0.01311,"close":61.42}
{"ticker":"BDC","date":"2015-12-03","pret":-0.00565,"close":59.06}
{"ticker":"BDC","date":"2015-12-04","pret":-0.04536,"close":59.72}
{"ticker":"BDC","date":"2015-12-07","pret":0.00642,"close":57.24}
{"ticker":"BDC","date":"2015-12-08","pret":-0.05357,"close":53.98}
{"ticker":"BDC","date":"2015-12-09","pret":-0.04354,"close":52.18}
{"ticker":"BDC","date":"2015-12-10","pret":-0.03395,"close":51.79}
{"ticker":"BDC","date":"2015-12-11","pret":-0.03177,"close":48.91}
{"ticker":"BDC","date":"2015-12-14","pret":-0.02527,"close":47.35}
{"ticker":"BDC","date":"2015-12-15","pret":-0.03115,"close":46.44}
{"ticker":"BDC","date":"2015-12-16","pret":-0.0169,"close":48.63}
{"ticker":"BDC","date":"2015-12-17"}
{"ticker":"BDC","date":"2015-12-18","pret":0.02795,"close":45.25}
{"ticker":"BDC","date":"2015-12-21","pret":-0.05385,"close":45.1}
{"ticker":"BDC","date":"2015-12-22","pret":-0.01144,"close":45.65}
{"ticker":"BDC","date":"2015-12-23","pret":0.01841,"close":48.03}
{"ticker":"BDC","date":"2015-12-24","pret":0.04397,"close":48.79}
{"ticker":"BDC","date":"2015-12-28","pret":0.0089,"close":48.16}
{"ticker":"BDC","date":"2015-12-29","pret":-0.00268,"close":48.7}
{"ticker":"BDC","date":"2015-12-30","pret":0.00103,"close":48.46}
{"ticker":"BDC","date":"2015-12-31","pret":-0.00704,"close":47.68}
{"ticker":"BDC","date":"2016-01-04","pret":-0.03682,"close":46.32}
{"ticker":"BDC","date":"2016-01-05","pret":0.00129,"close":44.83}
{"ticker":"BDE","date":"2015-01-02","pret":0.01153,"close":8.36}
{"ticker":"BDE","date":"2015-01-05","pret":-0.04456,"close":8.26}
{"ticker":"BDE","date":"2015-01-06","pret":-0.04789,"close":7.61}
{"ticker":"BDE","date":"2015-01-07","pret":-0.03977,"close":7.56}
{"ticker":"BDE","date":"2015-01-08","pret":-0.01583,"close":7.54}
{"ticker":"BDE","date":"2015-01-09","pret":-0.00133,"close":7.23}
{"ticker":"BDE","date":"2015-01-12","pret":-0.03523,"close":7.35}
{"ticker":"BDE","date":"2015-01-13","pret":0.01506,"close":7.17}
{"ticker":"BDE","date":"2015-01-14","pret":-0.03456,"close":7.39}
{"ticker":"BDE","date":"2015-01-15","pret":0.04268,"close":7.12}
{"ticker":"BDE","date":"2015-01-16","pret":-0.04549,"close":6.99}
{"ticker":"BDE","date":"2015-01-20","pret":-0.0085,"close":6.8}
{"ticker":"BDE","date":"2015-01-21","pret":-0.03474,"close":6.92}
{"ticker":"BDE","date":"2015-01-22","pret":0.02903,"close":7.04}
{"ticker":"BDE","date":"2015-01-23","pret":0.00428,"close":6.99}
{"ticker":"BDE","date":"2015-01-26","pret":0.00426,"close":6.7}
{"ticker":"BDE","date":"2015-01-27","pret":-0.06444,"close":6.62}
{"ticker":"BDE","date":"2015-01-28","pret":0.00904,"close":6.5}
{"ticker":"BDE","date":"2015-01-29","pret":-0.02428,"close":6.57}
{"ticker":"BDE","date":"2015-01-30","pret":0.00613,"close":6.36}
{"ticker":"BDE","date":"2015-02-02","pret":-0.02944,"close":6.34}
{"ticker":"BDE","date":"2015-02-03","pret":0.00627,"close":6.47}
{"ticker":"BDE","date":"2015-02-04","pret":0.00933,"close":6.32}
{"ticker":"BDE","date":"2015-02-05","pret":-0.02191,"close":6.58}
{"ticker":"BDE","date":"2015-02-06","pret":0.03575,"close":6.87}
{"ticker":"BDE","date":"2015-02-09","pret":0.0477,"close":6.78}
{"ticker":"BDE","date":"2015-02-10","pret":-0.00292,"close":6.72}
{"ticker":"BDE","date":"2015-02-11","pret":-0.02214,"close":6.7}
{"ticker":"BDE","date":"2015-02-12","pret":0.00298,"close":6.83}
{"ticker":"BDE","date":"2015-02-13","pret":0.02208,"close":6.92}
{"ticker":"BDE","date":"2015-02-17","pret":0.01445,"close":6.91}
{"ticker":"BDE","date":"2015-02-18","pret":-0.01445,"close":6.67}
{"ticker":"BDE","date":"2015-02-19","pret":-0.03104,"close":6.83}
{"ticker":"BDE","date":"2015-02-20","pret":0.02813,"close":6.67}
{"ticker":"BDE","date":"2015-02-23","pret":-0.03415,"close":6.57}
{"ticker":"BDE","date":"2015-02-24","pret":-0.00606,"close":6.71}
{"ticker":"BDE","date":"2015-02-25","pret":0.01956,"close":6.81}
{"ticker":"BDE","date":"2015-02-26","pret":0.01332,"close":6.8}
{"ticker":"BDE","date":"2015-02-27","pret":-0.00295,"close":7.25}
{"ticker":"BDE","date":"2015-03-02","pret":0.0684,"close":7.18}
{"ticker":"BDE","date":"2015-03-03","pret":-0.01108,"close":7.25}
{"ticker":"BDE","date":"2015-03-04","pret":0.00832,"close":7.31}
{"ticker":"BDE","date":"2015-03-05","pret":0.00414,"close":7.3}
{"ticker":"BDE","date":"2015-03-06","pret":0.00275,"close":7.34}
{"ticker":"BDE","date":"2015-03-09","pret":0.01498,"close":7.19}
{"ticker":"BDE","date":"2015-03-10","pret":-0.03577,"close":7.11}
{"ticker":"BDE","date":"2015-03-11","pret":-0.0014,"close":7.43}
{"ticker":"BDE","date":"2015-03-12","pret":0.04658,"close":7.61}
{"ticker":"BDE","date":"2015-03-13","pret":0.02119,"close":7.31}
{"ticker":"BDE","date":"2015-03-16","pret":-0.03331,"close":7.05}
{"ticker":"BDE","date":"2015-03-17","pret":0.13894,"close":9.64}
{"ticker":"BDE","date":"2015-03-18","pret":0.12092,"close":10.36}
{"ticker":"BDE","date":"2015-03-19","pret":0.04595,"close":9.82}
{"ticker":"BDE","date":"2015-03-20","pret":-0.0222,"close":9.99}
{"ticker":"BDE","date":"2015-03-23","pret":0.0162,"close":9.97}
{"ticker":"BDE","date":"2015-03-24","pret":0.00601,"close":9.83}
{"ticker":"BDE","date":"2015-03-25","pret":-0.02118,"close":10.07}
{"ticker":"BDE","date":"2015-03-26","pret":0.02715,"close":10}
{"ticker":"BDE","date":"2015-03-27","pret":-0.03124,"close":9.62}
{"ticker":"BDE","date":"2015-03-30","pret":-0.01236,"close":9.71}
{"ticker":"BDE","date":"2015-03-31","pret":-0.0052,"close":9.45}
{"ticker":"BDE","date":"2015-04-01","pret":-0.01999,"close":9.47}
{"ticker":"BDE","date":"2015-04-02","pret":0.00741,"close":9.45}
{"ticker":"BDE","date":"2015-04-06","pret":-0.00529,"close":9.53}
{"ticker":"BDE","date":"2015-04-07","pret":0.00423,"close":9.6}
{"ticker":"BDE","date":"2015-04-08","pret":0.01468,"close":9.8}
{"ticker":"BDE","date":"2015-04-09","pret":0.02162,"close":9.78}
{"ticker":"BDE","date":"2015-04-10","pret":0,"close":9.74}
{"ticker":"BDE","date":"2015-04-13","pret":-0.00613,"close":9.65}
{"ticker":"BDE","date":"2015-04-14","pret":-0.0072,"close":9.68}
{"ticker":"BDE","date":"2015-04-15","pret":0.00103,"close":9.66}
{"ticker":"BDE","date":"2015-04-16","pret":-0.05619,"close":9.48}
{"ticker":"BDE","date":"2015-04-17","pret":0.02264,"close":9.21}
{"ticker":"BDE","date":"2015-04-20","pret":-0.01504,"close":9.48}
{"ticker":"BDE","date":"2015-04-21","pret":0.02775,"close":9.5}
{"ticker":"BDE","date":"2015-04-22","pret":-0.00105,"close":9.35}
{"ticker":"BDE","date":"2015-04-23","pret":-0.02022,"close":9.25}
{"ticker":"BDE","date":"2015-04-24","pret":-0.00972,"close":9.05}
{"ticker":"BDE","date":"2015-04-27","pret":-0.01974,"close":8.99}
{"ticker":"BDE","date":"2015-04-28","pret":-0.00555,"close":9.1}
{"ticker":"BDE","date":"2015-04-29","pret":0.00555,"close":9}
{"ticker":"BDE","date":"2015-04-30","pret":-0.00555,"close":9.01}
{"ticker":"BDE","date":"2015-05-01","pret":0.00444,"close":9.02}
{"ticker":"BDE","date":"2015-05-04","pret":0.00222,"close":8.81}
{"ticker":"BDE","date":"2015-05-05","pret":-0.02237,"close":9.04}
{"ticker":"BDE","date":"2015-05-06","pret":0.02568,"close":8.86}
{"ticker":"BDE","date":"2015-05-07","pret":-0.02456,"close":9.03}
{"ticker":"BDE","date":"2015-05-08","pret":0.02786,"close":8.97}
{"ticker":"BDE","date":"2015-05-11","pret":-0.01774,"close":9.21}
{"ticker":"BDE","date":"2015-05-12","pret":0.05759,"close":9.72}
{"ticker":"BDE","date":"2015-05-13","pret":0.02708,"close":9.39}
{"ticker":"BDE","date":"2015-05-14","pret":-0.03344,"close":9.51}
{"ticker":"BDE","date":"2015-05-15","pret":0.00636,"close":9.78}
{"ticker":"BDE","date":"2015-05-18","pret":0.02914,"close":9.63}
{"ticker":"BDE","date":"2015-05-19","pret":-0.0072,"close":9.83}
{"ticker":"BDE","date":"2015-05-20","pret":0.01538,"close":9.6}
{"ticker":"BDE","date":"2015-05-21","pret":-0.02264,"close":9.67}
{"ticker":"BDE","date":"2015-05-22","pret":0.00208,"close":9.5}
{"ticker":"BDE","date":"2015-05-26","pret":-0.0157,"close":9.46}
{"ticker":"BDE","date":"2015-05-27","pret":-0.00211,"close":9.39}
{"ticker":"BDE","date":"2015-05-28","pret":-0.01491,"close":9.45}
{"ticker":"BDE","date":"2015-05-29","pret":0.01067,"close":9.26}
{"ticker":"BDE","date":"2015-06-01","pret":-0.01067,"close":9.33}
{"ticker":"BDE","date":"2015-06-02","pret":-0.00215,"close":9.53}
{"ticker":"BDE","date":"2015-06-03","pret":0.02653,"close":9.67}
{"ticker":"BDE","date":"2015-06-04","pret":0.01145,"close":9.49}
{"ticker":"BDE","date":"2015-06-05","pret":-0.0167,"close":10.09}
{"ticker":"BDE","date":"2015-06-08","pret":0.05628,"close":9.83}
{"ticker":"BDE","date":"2015-06-09","pret":-0.02723,"close":9.83}
{"ticker":"BDE","date":"2015-06-10","pret":0.01118,"close":9.86}
{"ticker":"BDE","date":"2015-06-11","pret":-0.00405,"close":9.65}
{"ticker":"BDE","date":"2015-06-12","pret":-0.02259,"close":9.38}
{"ticker":"BDE","date":"2015-06-15","pret":-0.03165,"close":9.3}
{"ticker":"BDE","date":"2015-06-16","pret":-0.00753,"close":9.6}
{"ticker":"BDE","date":"2015-06-17","pret":0.03606,"close":9.5}
{"ticker":"BDE","date":"2015-06-18","pret":-0.00627,"close":9.7}
{"ticker":"BDE","date":"2015-06-19","pret":0.01663,"close":9.63}
{"ticker":"BDE","date":"2015-06-22","pret":-0.00413,"close":9.52}
{"ticker":"BDE","date":"2015-06-23","pret":-0.01565,"close":9.69}
{"ticker":"BDE","date":"2015-06-24","pret":0.01358,"close":9.67}
{"ticker":"BDE","date":"2015-06-25","pret":0.00724,"close":9.72}
{"ticker":"BDE","date":"2015-06-26","pret":0.00514,"close":9.6}
{"ticker":"BDE","date":"2015-06-29","pret":-0.02595,"close":9.48}
{"ticker":"BDE","date":"2015-06-30","pret":0.0021,"close":9.24}
{"ticker":"BDE","date":"2015-07-01","pret":-0.02121,"close":9.41}
{"ticker":"BDE","date":"2015-07-02","pret":0.00748,"close":9.29}
{"ticker":"BDE","date":"2015-07-06","pret":-0.02042,"close":9.11}
{"ticker":"BDE","date":"2015-07-07","pret":-0.01312,"close":9.02}
{"ticker":"BDE","date":"2015-07-08","pret":-0.00995,"close":8.79}
{"ticker":"BDE","date":"2015-07-09","pret":-0.01455,"close":8.94}
{"ticker":"BDE","date":"2015-07-10","pret":0.03217,"close":9.79}
{"ticker":"BDE","date":"2015-07-13","pret":0.06549,"close":9.83}
{"ticker":"BDE","date":"2015-07-14","pret":0,"close":9.8}
{"ticker":"BDE","date":"2015-07-15","pret":0.00612,"close":9.75}
{"ticker":"BDE","date":"2015-07-16","pret":-0.0133,"close":9.98}
{"ticker":"BDE","date":"2015-07-17","pret":0.02442,"close":9.97}
{"ticker":"BDE","date":"2015-07-20","pret":0.00501,"close":10.02}
{"ticker":"BDE","date":"2015-07-21","pret":0.003,"close":10.07}
{"ticker":"BDE","date":"2015-07-22","pret":-0.001,"close":10.18}
{"ticker":"BDE","date":"2015-07-23","pret":0.01584,"close":10.11}
{"ticker":"BDE","date":"2015-07-24","pret":-0.00789,"close":10.08}
{"ticker":"BDE","date":"2015-07-27","pret":-0.00895,"close":10.04}
{"ticker":"BDE","date":"2015-07-28","pret":0.00796,"close":9.8}
{"ticker":"BDE","date":"2015-07-29","pret":-0.0312,"close":9.58}
{"ticker":"BDE","date":"2015-07-30","pret":-0.02275,"close":9.51}
{"ticker":"BDE","date":"2015-07-31","pret":-0.00419,"close":9.5}
{"ticker":"BDE","date":"2015-08-03","pret":-0.00527,"close":9.1}
{"ticker":"BDE","date":"2015-08-04","pret":-0.03985,"close":9.46}
{"ticker":"BDE","date":"2015-08-05","pret":0.04302,"close":9.45}
{"ticker":"BDE","date":"2015-08-06","pret":-0.00634,"close":9.46}
{"ticker":"BDE","date":"2015-08-07","pret":-0.00212,"close":9.36}
{"ticker":"BDE","date":"2015-08-10","pret":-0.00319,"close":9.3}
{"ticker":"BDE","date":"2015-08-11","pret":-0.04242,"close":8.11}
{"ticker":"BDE","date":"2015-08-12","pret":-0.11778,"close":7.76}
{"ticker":"BDE","date":"2015-08-13","pret":-0.02917,"close":7.57}
{"ticker":"BDE","date":"2015-08-14","pret":-0.02872,"close":7.43}
{"ticker":"BDE","date":"2015-08-17","pret":-0.01333,"close":7.6}
{"ticker":"BDE","date":"2015-08-18","pret":0.01333,"close":7.5}
{"ticker":"BDE","date":"2015-08-19","pret":-0.00664,"close":7.55}
{"ticker":"BDE","date":"2015-08-20","pret":0.00133,"close":7.56}
{"ticker":"BDE","date":"2015-08-21","pret":-0.01206,"close":7.5}
{"ticker":"BDE","date":"2015-08-24","pret":-0.03427,"close":7.12}
{"ticker":"BDE","date":"2015-08-25","pret":0.0111,"close":7.02}
{"ticker":"BDE","date":"2015-08-26","pret":-0.01529,"close":7.16}
{"ticker":"BDE","date":"2015-08-27","pret":0.00976,"close":7.4}
{"ticker":"BDE","date":"2015-08-28","pret":0.01787,"close":7.5}
{"ticker":"BDE","date":"2015-08-31","pret":0.01622,"close":7.45}
{"ticker":"BDE","date":"2015-09-01","pret":-0.01486,"close":7.09}
{"ticker":"BDE","date":"2015-09-02","pret":-0.00136,"close":7.27}
{"ticker":"BDE","date":"2015-09-03","pret":-0.0041,"close":7.45}
{"ticker":"BDE","date":"2015-09-04","pret":0.01224,"close":7.37}
{"ticker":"BDE","date":"2015-09-08","pret":0.00808,"close":7.35}
{"ticker":"BDE","date":"2015-09-09","pret":-0.00943,"close":7.25}
{"ticker":"BDE","date":"2015-09-10","pret":-0.01775,"close":7.27}
{"ticker":"BDE","date":"2015-09-11","pret":-0.03077,"close":7.05}
{"ticker":"BDE","date":"2015-09-14","pret":0,"close":7.04}
{"ticker":"BDE","date":"2015-09-15","pret":-0.00142,"close":7.05}
{"ticker":"BDE","date":"2015-09-16","pret":0.00709,"close":7.19}
{"ticker":"BDE","date":"2015-09-17","pret":0.01542,"close":7.03}
{"ticker":"BDE","date":"2015-09-18","pret":-0.03539,"close":7.04}
{"ticker":"BDE","date":"2015-09-21","pret":0.01714,"close":6.77}
{"ticker":"BDE","date":"2015-09-22","pret":-0.04787,"close":6.7}
{"ticker":"BDE","date":"2015-09-23","pret":-0.00447,"close":6.65}
{"ticker":"BDE","date":"2015-09-24","pret":-0.01959,"close":6.72}
{"ticker":"BDE","date":"2015-09-25","pret":0.02555,"close":6.5}
{"ticker":"BDE","date":"2015-09-28","pret":-0.04553,"close":6.27}
{"ticker":"BDE","date":"2015-09-29","pret":-0.02357,"close":6.3}
{"ticker":"BDE","date":"2015-09-30","pret":0.01107,"close":6.28}
{"ticker":"BDE","date":"2015-10-01","pret":-0.00789,"close":5.8}
{"ticker":"BDE","date":"2015-10-02","pret":-0.0912,"close":5.99}
{"ticker":"BDE","date":"2015-10-05","pret":0.04415,"close":6.13}
{"ticker":"BDE","date":"2015-10-06","pret":0.0132,"close":6.15}
{"ticker":"BDE","date":"2015-10-07","pret":0.00979,"close":6.47}
{"ticker":"BDE","date":"2015-10-08","pret":0.03822,"close":5.64}
{"ticker":"BDE","date":"2015-10-09","pret":-0.12464,"close":5.52}
{"ticker":"BDE","date":"2015-10-12","pret":-0.01786,"close":5.67}
{"ticker":"BDE","date":"2015-10-13","pret":0.01963,"close":5.46}
{"ticker":"BDE","date":"2015-10-14","pret":-0.04148,"close":5.38}
{"ticker":"BDE","date":"2015-10-15","pret":-0.00925,"close":5.39}
{"ticker":"BDE","date":"2015-10-16","pret":0.00741,"close":5.37}
{"ticker":"BDE","date":"2015-10-19","pret":-0.01674,"close":5.17}
{"ticker":"BDE","date":"2015-10-20","pret":-0.03048,"close":5.17}
{"ticker":"BDE","date":"2015-10-21","pret":0,"close":5.03}
{"ticker":"BDE","date":"2015-10-22","pret":-0.01953,"close":5.14}
{"ticker":"BDE","date":"2015-10-23","pret":0.01176,"close":5.24}
{"ticker":"BDE","date":"2015-10-26","pret":0.02502,"close":5.24}
{"ticker":"BDE","date":"2015-10-27","pret":-0.0019,"close":5.35}
{"ticker":"BDE","date":"2015-10-28","pret":0.01887,"close":5.49}
{"ticker":"BDE","date":"2015-10-29","pret":0.0093,"close":5.51}
{"ticker":"BDE","date":"2015-10-30","pret":0.0256,"close":5.54}
{"ticker":"BDE","date":"2015-11-02","pret":0,"close":5.55}
{"ticker":"BDE","date":"2015-11-03","pret":0.0036,"close":5.55}
{"ticker":"BDE","date":"2015-11-04","pret":0,"close":5.43}
{"ticker":"BDE","date":"2015-11-05","pret":-0.02366,"close":5.39}
{"ticker":"BDE","date":"2015-11-06","pret":-0.01111,"close":5.38}
{"ticker":"BDE","date":"2015-11-09","pret":-0.0226,"close":5.17}
{"ticker":"BDE","date":"2015-11-10","pret":-0.16983,"close":3.99}
{"ticker":"BDE","date":"2015-11-11","pret":-0.09961,"close":4.02}
{"ticker":"BDE","date":"2015-11-12","pret":0.00249,"close":4.23}
{"ticker":"BDE","date":"2015-11-13","pret":0.05564,"close":4.12}
{"ticker":"BDE","date":"2015-11-16","pret":-0.04574,"close":4.1}
{"ticker":"BDE","date":"2015-11-17","pret":0.02192,"close":3.99}
{"ticker":"BDE","date":"2015-11-18","pret":-0.03183,"close":4.22}
{"ticker":"BDE","date":"2015-11-19","pret":0.08577,"close":4.3}
{"ticker":"BDE","date":"2015-11-20","pret":-0.01379,"close":4.6}
{"ticker":"BDE","date":"2015-11-23","pret":0.05407,"close":4.6}
{"ticker":"BDE","date":"2015-11-24","pret":0.02384,"close":4.78}
{"ticker":"BDE","date":"2015-11-25","pret":0.02537,"close":4.93}
{"ticker":"BDE","date":"2015-11-26"}
{"ticker":"BDE","date":"2015-11-27","pret":0.03084,"close":4.89}
{"ticker":"BDE","date":"2015-11-30","pret":-0.00813,"close":4.87}
{"ticker":"BDE","date":"2015-12-01","pret":-0.0082,"close":4.84}
{"ticker":"BDE","date":"2015-12-02","pret":-0.00206,"close":4.82}
{"ticker":"BDE","date":"2015-12-03","pret":-0.0062,"close":4.76}
{"ticker":"BDE","date":"2015-12-04","pret":-0.01885,"close":4.65}
{"ticker":"BDE","date":"2015-12-07","pret":-0.0257,"close":4.55}
{"ticker":"BDE","date":"2015-12-08","pret":-0.02415,"close":4.42}
{"ticker":"BDE","date":"2015-12-09","pret":-0.0316,"close":4.56}
{"ticker":"BDE","date":"2015-12-10","pret":0.03604,"close":4.59}
{"ticker":"BDE","date":"2015-12-11","pret":-0.00222,"close":4.41}
{"ticker":"BDE","date":"2015-12-14","pret":-0.03382,"close":4.27}
{"ticker":"BDE","date":"2015-12-15","pret":-0.01852,"close":4.48}
{"ticker":"BDE","date":"2015-12-16","pret":0.0479,"close":4.62}
{"ticker":"BDE","date":"2015-12-17"}
{"ticker":"BDE","date":"2015-12-18","pret":-0.00223,"close":4.47}
{"ticker":"BDE","date":"2015-12-21","pret":0.00889,"close":4.44}
{"ticker":"BDE","date":"2015-12-22","pret":-0.02464,"close":4.5}
{"ticker":"BDE","date":"2015-12-23","pret":0.01798,"close":4.52}
{"ticker":"BDE","date":"2015-12-24","pret":0.00444,"close":4.6}
{"ticker":"BDE","date":"2015-12-28","pret":0.01322,"close":4.51}
{"ticker":"BDE","date":"2015-12-29","pret":-0.01322,"close":4.56}
{"ticker":"BDE","date":"2015-12-30","pret":0.00663,"close":4.49}
{"ticker":"BDE","date":"2015-12-31","pret":-0.01778,"close":4.42}
{"ticker":"BDE","date":"2016-01-04","pret":-0.0181,"close":4.37}
{"ticker":"BDE","date":"2016-01-05","pret":0,"close":4.38}
{"ticker":"BDGE","date":"2015-01-02","pret":0,"close":26.5}
{"ticker":"BDGE","date":"2015-01-05","pret":-0.01956,"close":26.11}
{"ticker":"BDGE","date":"2015-01-06","pret":-0.00724,"close":26.01}
{"ticker":"BDGE","date":"2015-01-07","pret":0.00648,"close":26.19}
{"ticker":"BDGE","date":"2015-01-08","pret":-0.00457,"close":26.7}
{"ticker":"BDGE","date":"2015-01-09","pret":0.02078,"close":26.02}
{"ticker":"BDGE","date":"2015-01-12","pret":-0.02806,"close":26.1}
{"ticker":"BDGE","date":"2015-01-13","pret":0.02806,"close":26.66}
{"ticker":"BDGE","date":"2015-01-14","pret":-0.01621,"close":26.38}
{"ticker":"BDGE","date":"2015-01-15","pret":0.00266,"close":25.81}
{"ticker":"BDGE","date":"2015-01-16","pret":-0.02534,"close":26.08}
{"ticker":"BDGE","date":"2015-01-20","pret":0.01121,"close":25.9}
{"ticker":"BDGE","date":"2015-01-21","pret":-0.01121,"close":25.72}
{"ticker":"BDGE","date":"2015-01-22","pret":0.0139,"close":26.35}
{"ticker":"BDGE","date":"2015-01-23","pret":0.00574,"close":26.01}
{"ticker":"BDGE","date":"2015-01-26","pret":-0.01769,"close":26.08}
{"ticker":"BDGE","date":"2015-01-27","pret":-0.00039,"close":25.73}
{"ticker":"BDGE","date":"2015-01-28","pret":0.00465,"close":25.47}
{"ticker":"BDGE","date":"2015-01-29","pret":-0.01558,"close":26.08}
{"ticker":"BDGE","date":"2015-01-30","pret":0.01364,"close":24.68}
{"ticker":"BDGE","date":"2015-02-02","pret":-0.03146,"close":25.71}
{"ticker":"BDGE","date":"2015-02-03","pret":0.0268,"close":26.19}
{"ticker":"BDGE","date":"2015-02-04","pret":0.01888,"close":26.18}
{"ticker":"BDGE","date":"2015-02-05","pret":-0.00076,"close":26.39}
{"ticker":"BDGE","date":"2015-02-06","pret":0.00761,"close":26.21}
{"ticker":"BDGE","date":"2015-02-09","pret":-0.03001,"close":25.8}
{"ticker":"BDGE","date":"2015-02-10","pret":0.01666,"close":25.6}
{"ticker":"BDGE","date":"2015-02-11","pret":-0.0151,"close":25.13}
{"ticker":"BDGE","date":"2015-02-12","pret":-0.0098,"close":25.34}
{"ticker":"BDGE","date":"2015-02-13","pret":-0.00079,"close":25.41}
{"ticker":"BDGE","date":"2015-02-17","pret":-0.00712,"close":25.48}
{"ticker":"BDGE","date":"2015-02-18","pret":0.01027,"close":25.48}
{"ticker":"BDGE","date":"2015-02-19","pret":0,"close":25.47}
{"ticker":"BDGE","date":"2015-02-20","pret":0.00392,"close":25.68}
{"ticker":"BDGE","date":"2015-02-23","pret":0.00156,"close":25.22}
{"ticker":"BDGE","date":"2015-02-24","pret":-0.01338,"close":25.29}
{"ticker":"BDGE","date":"2015-02-25","pret":0.0004,"close":25.03}
{"ticker":"BDGE","date":"2015-02-26","pret":-0.01035,"close":25.14}
{"ticker":"BDGE","date":"2015-02-27","pret":0.0032,"close":24.83}
{"ticker":"BDGE","date":"2015-03-02","pret":-0.0056,"close":24.97}
{"ticker":"BDGE","date":"2015-03-03","pret":-0.0008,"close":24.8}
{"ticker":"BDGE","date":"2015-03-04","pret":-0.0113,"close":25.43}
{"ticker":"BDGE","date":"2015-03-05","pret":0.02446,"close":25.16}
{"ticker":"BDGE","date":"2015-03-06","pret":-0.01516,"close":25.05}
{"ticker":"BDGE","date":"2015-03-09","pret":0.0108,"close":25.1}
{"ticker":"BDGE","date":"2015-03-10","pret":-0.01928,"close":24.55}
{"ticker":"BDGE","date":"2015-03-11","pret":-0.00529,"close":24.79}
{"ticker":"BDGE","date":"2015-03-12","pret":0.01898,"close":25.7}
{"ticker":"BDGE","date":"2015-03-13","pret":0.02839,"close":25.24}
{"ticker":"BDGE","date":"2015-03-16","pret":-0.02122,"close":25.13}
{"ticker":"BDGE","date":"2015-03-17","pret":-0.02208,"close":25.07}
{"ticker":"BDGE","date":"2015-03-18","pret":0.02089,"close":25.4}
{"ticker":"BDGE","date":"2015-03-19","pret":0.00199,"close":25.21}
{"ticker":"BDGE","date":"2015-03-20","pret":0.00317,"close":25.22}
{"ticker":"BDGE","date":"2015-03-23","pret":-0.00317,"close":25.28}
{"ticker":"BDGE","date":"2015-03-24","pret":0.00238,"close":25.87}
{"ticker":"BDGE","date":"2015-03-25","pret":0.02386,"close":25.44}
{"ticker":"BDGE","date":"2015-03-26","pret":-0.03301,"close":25.54}
{"ticker":"BDGE","date":"2015-03-27","pret":0.00915,"close":25.61}
{"ticker":"BDGE","date":"2015-03-30","pret":0.01532,"close":25.82}
{"ticker":"BDGE","date":"2015-03-31","pret":0.00505,"close":25.83}
{"ticker":"BDGE","date":"2015-04-01","pret":0.00116,"close":25.9}
{"ticker":"BDGE","date":"2015-04-02","pret":0.00734,"close":26.06}
{"ticker":"BDGE","date":"2015-04-06","pret":0.00269,"close":26.29}
{"ticker":"BDGE","date":"2015-04-07","pret":0.0065,"close":26.12}
{"ticker":"BDGE","date":"2015-04-08","pret":-0.00535,"close":26.28}
{"ticker":"BDGE","date":"2015-04-09","pret":0.00687,"close":26.24}
{"ticker":"BDGE","date":"2015-04-10","pret":0.00531,"close":26.21}
{"ticker":"BDGE","date":"2015-04-13","pret":-0.00722,"close":26.13}
{"ticker":"BDGE","date":"2015-04-14","pret":-0.00689,"close":26.36}
{"ticker":"BDGE","date":"2015-04-15","pret":-0.00077,"close":26.22}
{"ticker":"BDGE","date":"2015-04-16","pret":0.00498,"close":26.22}
{"ticker":"BDGE","date":"2015-04-17","pret":-0.00575,"close":25.82}
{"ticker":"BDGE","date":"2015-04-20","pret":0.00422,"close":26.27}
{"ticker":"BDGE","date":"2015-04-21","pret":-0.00653,"close":25.98}
{"ticker":"BDGE","date":"2015-04-22","pret":0.00576,"close":25.92}
{"ticker":"BDGE","date":"2015-04-23","pret":-0.00885,"close":25.9}
{"ticker":"BDGE","date":"2015-04-24","pret":0.00154,"close":25.64}
{"ticker":"BDGE","date":"2015-04-27","pret":-0.01204,"close":25.47}
{"ticker":"BDGE","date":"2015-04-28","pret":-0.00235,"close":25.52}
{"ticker":"BDGE","date":"2015-04-29","pret":-0.00471,"close":25.26}
{"ticker":"BDGE","date":"2015-04-30","pret":-0.00671,"close":25.27}
{"ticker":"BDGE","date":"2015-05-01","pret":0.00198,"close":24.84}
{"ticker":"BDGE","date":"2015-05-04","pret":-0.01594,"close":25.15}
{"ticker":"BDGE","date":"2015-05-05","pret":0.00441,"close":24.9}
{"ticker":"BDGE","date":"2015-05-06","pret":-0.0004,"close":24.96}
{"ticker":"BDGE","date":"2015-05-07","pret":0,"close":25.17}
{"ticker":"BDGE","date":"2015-05-08","pret":0.0139,"close":24.98}
{"ticker":"BDGE","date":"2015-05-11","pret":-0.0143,"close":25.04}
{"ticker":"BDGE","date":"2015-05-12","pret":0.0016,"close":24.98}
{"ticker":"BDGE","date":"2015-05-13","pret":-0.0044,"close":24.93}
{"ticker":"BDGE","date":"2015-05-14","pret":0.0032,"close":25.34}
{"ticker":"BDGE","date":"2015-05-15","pret":0.00836,"close":24.96}
{"ticker":"BDGE","date":"2015-05-18","pret":-0.00756,"close":25.07}
{"ticker":"BDGE","date":"2015-05-19","pret":-0.0012,"close":25.01}
{"ticker":"BDGE","date":"2015-05-20","pret":0.0004,"close":25}
{"ticker":"BDGE","date":"2015-05-21","pret":0,"close":25.12}
{"ticker":"BDGE","date":"2015-05-22","pret":0.00399,"close":24.69}
{"ticker":"BDGE","date":"2015-05-26","pret":-0.01404,"close":24.36}
{"ticker":"BDGE","date":"2015-05-27","pret":-0.01547,"close":24.98}
{"ticker":"BDGE","date":"2015-05-28","pret":0.01102,"close":24.78}
{"ticker":"BDGE","date":"2015-05-29","pret":0.00405,"close":24.71}
{"ticker":"BDGE","date":"2015-06-01","pret":0.00845,"close":24.46}
{"ticker":"BDGE","date":"2015-06-02","pret":-0.01983,"close":24.33}
{"ticker":"BDGE","date":"2015-06-03","pret":0.00041,"close":24.6}
{"ticker":"BDGE","date":"2015-06-04","pret":0.00448,"close":24.45}
{"ticker":"BDGE","date":"2015-06-05","pret":-0.00489,"close":24.5}
{"ticker":"BDGE","date":"2015-06-08","pret":0.00449,"close":24.7}
{"ticker":"BDGE","date":"2015-06-09","pret":0.00325,"close":24.74}
{"ticker":"BDGE","date":"2015-06-10","pret":0.0125,"close":25.09}
{"ticker":"BDGE","date":"2015-06-11","pret":-0.00442,"close":25.21}
{"ticker":"BDGE","date":"2015-06-12","pret":0.01001,"close":25.1}
{"ticker":"BDGE","date":"2015-06-15","pret":-0.00399,"close":25.42}
{"ticker":"BDGE","date":"2015-06-16","pret":0.01035,"close":25.89}
{"ticker":"BDGE","date":"2015-06-17","pret":0.02425,"close":25.56}
{"ticker":"BDGE","date":"2015-06-18","pret":-0.01283,"close":25.78}
{"ticker":"BDGE","date":"2015-06-19","pret":0.00585,"close":27.89}
{"ticker":"BDGE","date":"2015-06-22","pret":0.06478,"close":27.71}
{"ticker":"BDGE","date":"2015-06-23","pret":0.01196,"close":27.54}
{"ticker":"BDGE","date":"2015-06-24","pret":-0.00542,"close":27.46}
{"ticker":"BDGE","date":"2015-06-25","pret":-0.00727,"close":26.64}
{"ticker":"BDGE","date":"2015-06-26","pret":-0.03151,"close":27.01}
{"ticker":"BDGE","date":"2015-06-29","pret":0.0075,"close":26.55}
{"ticker":"BDGE","date":"2015-06-30","pret":0.00336,"close":26.69}
{"ticker":"BDGE","date":"2015-07-01","pret":0.00779,"close":27.13}
{"ticker":"BDGE","date":"2015-07-02","pret":0.00185,"close":26.93}
{"ticker":"BDGE","date":"2015-07-06","pret":-0.00666,"close":26.48}
{"ticker":"BDGE","date":"2015-07-07","pret":-0.04172,"close":26.15}
{"ticker":"BDGE","date":"2015-07-08","pret":0.01385,"close":25.95}
{"ticker":"BDGE","date":"2015-07-09","pret":0.00267,"close":26.39}
{"ticker":"BDGE","date":"2015-07-10","pret":0.00986,"close":26.61}
{"ticker":"BDGE","date":"2015-07-13","pret":0.01423,"close":26.57}
{"ticker":"BDGE","date":"2015-07-14","pret":-0.00897,"close":26.64}
{"ticker":"BDGE","date":"2015-07-15","pret":-0.00225,"close":26.79}
{"ticker":"BDGE","date":"2015-07-16","pret":0.01937,"close":26.95}
{"ticker":"BDGE","date":"2015-07-17","pret":-0.00592,"close":27.31}
{"ticker":"BDGE","date":"2015-07-20","pret":0.00592,"close":26.85}
{"ticker":"BDGE","date":"2015-07-21","pret":-0.0254,"close":26.91}
{"ticker":"BDGE","date":"2015-07-22","pret":0.00227,"close":26.75}
{"ticker":"BDGE","date":"2015-07-23","pret":0.01387,"close":26.42}
{"ticker":"BDGE","date":"2015-07-24","pret":-0.02107,"close":25.94}
{"ticker":"BDGE","date":"2015-07-27","pret":-0.01032,"close":26.98}
{"ticker":"BDGE","date":"2015-07-28","pret":0.03585,"close":26.85}
{"ticker":"BDGE","date":"2015-07-29","pret":-0.00074,"close":26.94}
{"ticker":"BDGE","date":"2015-07-30","pret":-0.00595,"close":26.73}
{"ticker":"BDGE","date":"2015-07-31","pret":0.00891,"close":25.86}
{"ticker":"BDGE","date":"2015-08-03","pret":-0.03692,"close":27.05}
{"ticker":"BDGE","date":"2015-08-04","pret":0.04208,"close":27.64}
{"ticker":"BDGE","date":"2015-08-05","pret":0.01751,"close":27.89}
{"ticker":"BDGE","date":"2015-08-06","pret":0.00144,"close":27.69}
{"ticker":"BDGE","date":"2015-08-07","pret":-0.00834,"close":27.68}
{"ticker":"BDGE","date":"2015-08-10","pret":0.00942,"close":27.45}
{"ticker":"BDGE","date":"2015-08-11","pret":-0.00796,"close":27.72}
{"ticker":"BDGE","date":"2015-08-12","pret":0,"close":27.49}
{"ticker":"BDGE","date":"2015-08-13","pret":-0.00364,"close":27.49}
{"ticker":"BDGE","date":"2015-08-14","pret":-0.00183,"close":28.06}
{"ticker":"BDGE","date":"2015-08-17","pret":0.01954,"close":28.12}
{"ticker":"BDGE","date":"2015-08-18","pret":0.00928,"close":27.93}
{"ticker":"BDGE","date":"2015-08-19","pret":-0.00963,"close":27.71}
{"ticker":"BDGE","date":"2015-08-20","pret":-0.01045,"close":27.15}
{"ticker":"BDGE","date":"2015-08-21","pret":-0.03615,"close":27.4}
{"ticker":"BDGE","date":"2015-08-24","pret":-0.01552,"close":26.72}
{"ticker":"BDGE","date":"2015-08-25","pret":0.04914,"close":26.5}
{"ticker":"BDGE","date":"2015-08-26","pret":-0.02129,"close":26.62}
{"ticker":"BDGE","date":"2015-08-27","pret":-0.01007,"close":26.25}
{"ticker":"BDGE","date":"2015-08-28","pret":-0.02274,"close":26.21}
{"ticker":"BDGE","date":"2015-08-31","pret":0.00612,"close":26.36}
{"ticker":"BDGE","date":"2015-09-01","pret":-0.00612,"close":26.12}
{"ticker":"BDGE","date":"2015-09-02","pret":0.0122,"close":26.44}
{"ticker":"BDGE","date":"2015-09-03","pret":-0.0057,"close":25.85}
{"ticker":"BDGE","date":"2015-09-04","pret":-0.01923,"close":25.96}
{"ticker":"BDGE","date":"2015-09-08","pret":0.01847,"close":26.82}
{"ticker":"BDGE","date":"2015-09-09","pret":0.03447,"close":26.6}
{"ticker":"BDGE","date":"2015-09-10","pret":-0.01709,"close":26.96}
{"ticker":"BDGE","date":"2015-09-11","pret":0.00112,"close":26.96}
{"ticker":"BDGE","date":"2015-09-14","pret":0.0056,"close":26.86}
{"ticker":"BDGE","date":"2015-09-15","pret":0.00372,"close":27.28}
{"ticker":"BDGE","date":"2015-09-16","pret":0.01472,"close":26.69}
{"ticker":"BDGE","date":"2015-09-17","pret":-0.02778,"close":26.32}
{"ticker":"BDGE","date":"2015-09-18","pret":-0.02819,"close":26.19}
{"ticker":"BDGE","date":"2015-09-21","pret":0.01343,"close":26.82}
{"ticker":"BDGE","date":"2015-09-22","pret":0.00646,"close":26.77}
{"ticker":"BDGE","date":"2015-09-23","pret":0.02136,"close":26.86}
{"ticker":"BDGE","date":"2015-09-24","pret":-0.01006,"close":27.05}
{"ticker":"BDGE","date":"2015-09-25","pret":0.01966,"close":26.91}
{"ticker":"BDGE","date":"2015-09-28","pret":-0.01517,"close":26.56}
{"ticker":"BDGE","date":"2015-09-29","pret":-0.00748,"close":26.59}
{"ticker":"BDGE","date":"2015-09-30","pret":0.0045,"close":26.71}
{"ticker":"BDGE","date":"2015-10-01","pret":0,"close":26.26}
{"ticker":"BDGE","date":"2015-10-02","pret":-0.02461,"close":26.29}
{"ticker":"BDGE","date":"2015-10-05","pret":0.0103,"close":26.43}
{"ticker":"BDGE","date":"2015-10-06","pret":0.01394,"close":26.5}
{"ticker":"BDGE","date":"2015-10-07","pret":0.0015,"close":26.65}
{"ticker":"BDGE","date":"2015-10-08","pret":-0.01052,"close":27.4}
{"ticker":"BDGE","date":"2015-10-09","pret":0.03122,"close":27.73}
{"ticker":"BDGE","date":"2015-10-12","pret":0.01453,"close":27.96}
{"ticker":"BDGE","date":"2015-10-13","pret":0.00396,"close":27.81}
{"ticker":"BDGE","date":"2015-10-14","pret":-0.01302,"close":27.27}
{"ticker":"BDGE","date":"2015-10-15","pret":-0.00401,"close":27.8}
{"ticker":"BDGE","date":"2015-10-16","pret":0.01235,"close":27.75}
{"ticker":"BDGE","date":"2015-10-19","pret":-0.00579,"close":27.95}
{"ticker":"BDGE","date":"2015-10-20","pret":0.01119,"close":28.06}
{"ticker":"BDGE","date":"2015-10-21","pret":0.00251,"close":28.15}
{"ticker":"BDGE","date":"2015-10-22","pret":0.00962,"close":28.97}
{"ticker":"BDGE","date":"2015-10-23","pret":0.02659,"close":29.18}
{"ticker":"BDGE","date":"2015-10-26","pret":0.00585,"close":28.77}
{"ticker":"BDGE","date":"2015-10-27","pret":-0.01627,"close":28.9}
{"ticker":"BDGE","date":"2015-10-28","pret":0.01969,"close":30.1}
{"ticker":"BDGE","date":"2015-10-29","pret":0.03132,"close":30}
{"ticker":"BDGE","date":"2015-10-30","pret":-0.001,"close":28.71}
{"ticker":"BDGE","date":"2015-11-02","pret":-0.0403,"close":29.8}
{"ticker":"BDGE","date":"2015-11-03","pret":0.02626,"close":30.01}
{"ticker":"BDGE","date":"2015-11-04","pret":0.01204,"close":30.16}
{"ticker":"BDGE","date":"2015-11-05","pret":0.00066,"close":30}
{"ticker":"BDGE","date":"2015-11-06","pret":0.00299,"close":30.73}
{"ticker":"BDGE","date":"2015-11-09","pret":0.02681,"close":30.98}
{"ticker":"BDGE","date":"2015-11-10","pret":0,"close":31.35}
{"ticker":"BDGE","date":"2015-11-11","pret":0.00032,"close":31.01}
{"ticker":"BDGE","date":"2015-11-12","pret":-0.00032,"close":31.01}
{"ticker":"BDGE","date":"2015-11-13","pret":-0.00582,"close":31.15}
{"ticker":"BDGE","date":"2015-11-16","pret":0.00904,"close":31.65}
{"ticker":"BDGE","date":"2015-11-17","pret":0.02037,"close":31.66}
{"ticker":"BDGE","date":"2015-11-18","pret":-0.00126,"close":31.97}
{"ticker":"BDGE","date":"2015-11-19","pret":0.00504,"close":32.05}
{"ticker":"BDGE","date":"2015-11-20","pret":0.00126,"close":31.9}
{"ticker":"BDGE","date":"2015-11-23","pret":-0.00345,"close":31.78}
{"ticker":"BDGE","date":"2015-11-24","pret":-0.00315,"close":31.85}
{"ticker":"BDGE","date":"2015-11-25","pret":0.00346,"close":31.85}
{"ticker":"BDGE","date":"2015-11-26"}
{"ticker":"BDGE","date":"2015-11-27","pret":0.00533,"close":31.84}
{"ticker":"BDGE","date":"2015-11-30","pret":-0.00376,"close":31.88}
{"ticker":"BDGE","date":"2015-12-01","pret":0.0047,"close":31.79}
{"ticker":"BDGE","date":"2015-12-02","pret":-0.00847,"close":31.33}
{"ticker":"BDGE","date":"2015-12-03","pret":-0.01109,"close":30.7}
{"ticker":"BDGE","date":"2015-12-04","pret":-0.02321,"close":31.07}
{"ticker":"BDGE","date":"2015-12-07","pret":0.00877,"close":30.47}
{"ticker":"BDGE","date":"2015-12-08","pret":-0.01564,"close":30.32}
{"ticker":"BDGE","date":"2015-12-09","pret":-0.00758,"close":29.6}
{"ticker":"BDGE","date":"2015-12-10","pret":-0.0187,"close":29.67}
{"ticker":"BDGE","date":"2015-12-11","pret":-0.017,"close":29.62}
{"ticker":"BDGE","date":"2015-12-14","pret":0.02138,"close":29.72}
{"ticker":"BDGE","date":"2015-12-15","pret":0.00101,"close":30.86}
{"ticker":"BDGE","date":"2015-12-16","pret":0.03913,"close":30.95}
{"ticker":"BDGE","date":"2015-12-17"}
{"ticker":"BDGE","date":"2015-12-18","pret":-0.00777,"close":31.23}
{"ticker":"BDGE","date":"2015-12-21","pret":0.01867,"close":31.45}
{"ticker":"BDGE","date":"2015-12-22","pret":0.00699,"close":31.45}
{"ticker":"BDGE","date":"2015-12-23","pret":-0.00923,"close":31.17}
{"ticker":"BDGE","date":"2015-12-24","pret":-0.00032,"close":31.23}
{"ticker":"BDGE","date":"2015-12-28","pret":0.00032,"close":31}
{"ticker":"BDGE","date":"2015-12-29","pret":-0.00417,"close":31.22}
{"ticker":"BDGE","date":"2015-12-30","pret":-0.00483,"close":30.79}
{"ticker":"BDGE","date":"2015-12-31","pret":-0.00453,"close":30.43}
{"ticker":"BDGE","date":"2016-01-04","pret":-0.02893,"close":29.49}
{"ticker":"BDGE","date":"2016-01-05","pret":0.00996,"close":29.5}
{"ticker":"BDN","date":"2015-01-02","pret":-0.01186,"close":15.88}
{"ticker":"BDN","date":"2015-01-05","pret":-0.0101,"close":15.88}
{"ticker":"BDN","date":"2015-01-06","pret":0.00695,"close":15.86}
{"ticker":"BDN","date":"2015-01-07","pret":-0.00695,"close":15.99}
{"ticker":"BDN","date":"2015-01-08","pret":0.01448,"close":16.03}
{"ticker":"BDN","date":"2015-01-09","pret":0.0025,"close":15.96}
{"ticker":"BDN","date":"2015-01-12","pret":-0.00312,"close":16.16}
{"ticker":"BDN","date":"2015-01-13","pret":0.01119,"close":16.15}
{"ticker":"BDN","date":"2015-01-14","pret":-0.00558,"close":16.38}
{"ticker":"BDN","date":"2015-01-15","pret":0.02032,"close":16.33}
{"ticker":"BDN","date":"2015-01-16","pret":-0.00366,"close":16.49}
{"ticker":"BDN","date":"2015-01-20","pret":0.00913,"close":16.44}
{"ticker":"BDN","date":"2015-01-21","pret":-0.00669,"close":16.43}
{"ticker":"BDN","date":"2015-01-22","pret":0.0073,"close":16.67}
{"ticker":"BDN","date":"2015-01-23","pret":0.01144,"close":16.69}
{"ticker":"BDN","date":"2015-01-26","pret":-0.0024,"close":16.9}
{"ticker":"BDN","date":"2015-01-27","pret":0.01253,"close":17}
{"ticker":"BDN","date":"2015-01-28","pret":0.0112,"close":16.75}
{"ticker":"BDN","date":"2015-01-29","pret":-0.01774,"close":16.89}
{"ticker":"BDN","date":"2015-01-30","pret":0.00476,"close":16.61}
{"ticker":"BDN","date":"2015-02-02","pret":-0.01435,"close":16.57}
{"ticker":"BDN","date":"2015-02-03","pret":-0.00362,"close":16.74}
{"ticker":"BDN","date":"2015-02-04","pret":0.00603,"close":16.67}
{"ticker":"BDN","date":"2015-02-05","pret":0.0006,"close":16.65}
{"ticker":"BDN","date":"2015-02-06","pret":0,"close":16.48}
{"ticker":"BDN","date":"2015-02-09","pret":-0.00844,"close":16.3}
{"ticker":"BDN","date":"2015-02-10","pret":-0.01035,"close":16.28}
{"ticker":"BDN","date":"2015-02-11","pret":-0.00491,"close":16.25}
{"ticker":"BDN","date":"2015-02-12","pret":0.00368,"close":16.62}
{"ticker":"BDN","date":"2015-02-13","pret":0.01581,"close":16.45}
{"ticker":"BDN","date":"2015-02-17","pret":-0.0097,"close":16.25}
{"ticker":"BDN","date":"2015-02-18","pret":-0.00918,"close":16.4}
{"ticker":"BDN","date":"2015-02-19","pret":0.00552,"close":16.04}
{"ticker":"BDN","date":"2015-02-20","pret":-0.021,"close":16.13}
{"ticker":"BDN","date":"2015-02-23","pret":0.00746,"close":16.26}
{"ticker":"BDN","date":"2015-02-24","pret":0.00248,"close":15.89}
{"ticker":"BDN","date":"2015-02-25","pret":-0.01809,"close":15.99}
{"ticker":"BDN","date":"2015-02-26","pret":0.0069,"close":15.77}
{"ticker":"BDN","date":"2015-02-27","pret":-0.01258,"close":15.85}
{"ticker":"BDN","date":"2015-03-02","pret":0.00442,"close":15.86}
{"ticker":"BDN","date":"2015-03-03","pret":-0.00189,"close":15.82}
{"ticker":"BDN","date":"2015-03-04","pret":-0.00316,"close":15.68}
{"ticker":"BDN","date":"2015-03-05","pret":-0.00317,"close":15.63}
{"ticker":"BDN","date":"2015-03-06","pret":-0.01408,"close":14.86}
{"ticker":"BDN","date":"2015-03-09","pret":-0.03541,"close":14.84}
{"ticker":"BDN","date":"2015-03-10","pret":-0.01209,"close":14.87}
{"ticker":"BDN","date":"2015-03-11","pret":0.00405,"close":14.81}
{"ticker":"BDN","date":"2015-03-12","pret":0.00336,"close":15.21}
{"ticker":"BDN","date":"2015-03-13","pret":0.02058,"close":15.19}
{"ticker":"BDN","date":"2015-03-16","pret":0.00066,"close":15.34}
{"ticker":"BDN","date":"2015-03-17","pret":0.00459,"close":15.42}
{"ticker":"BDN","date":"2015-03-18","pret":0.00846,"close":15.76}
{"ticker":"BDN","date":"2015-03-19","pret":0.01798,"close":15.85}
{"ticker":"BDN","date":"2015-03-20","pret":0.01076,"close":16.36}
{"ticker":"BDN","date":"2015-03-23","pret":0.031,"close":16.44}
{"ticker":"BDN","date":"2015-03-24","pret":-0.00061,"close":16.24}
{"ticker":"BDN","date":"2015-03-25","pret":-0.00736,"close":16.09}
{"ticker":"BDN","date":"2015-03-26","pret":-0.01426,"close":15.92}
{"ticker":"BDN","date":"2015-03-27","pret":-0.00689,"close":15.89}
{"ticker":"BDN","date":"2015-03-30","pret":0.00627,"close":16.16}
{"ticker":"BDN","date":"2015-03-31","pret":0.00498,"close":15.98}
{"ticker":"BDN","date":"2015-04-01","pret":-0.01503,"close":15.78}
{"ticker":"BDN","date":"2015-04-02","pret":-0.0019,"close":15.92}
{"ticker":"BDN","date":"2015-04-06","pret":0.00881,"close":16.1}
{"ticker":"BDN","date":"2015-04-07","pret":0.00562,"close":15.68}
{"ticker":"BDN","date":"2015-04-08","pret":-0.02332,"close":15.62}
{"ticker":"BDN","date":"2015-04-09","pret":-0.00704,"close":15.21}
{"ticker":"BDN","date":"2015-04-10","pret":-0.01749,"close":15.21}
{"ticker":"BDN","date":"2015-04-13","pret":-0.00722,"close":15.22}
{"ticker":"BDN","date":"2015-04-14","pret":0.00591,"close":15.21}
{"ticker":"BDN","date":"2015-04-15","pret":-0.00328,"close":15.03}
{"ticker":"BDN","date":"2015-04-16","pret":-0.01388,"close":15.05}
{"ticker":"BDN","date":"2015-04-17","pret":-0.00267,"close":14.96}
{"ticker":"BDN","date":"2015-04-20","pret":0.00267,"close":14.89}
{"ticker":"BDN","date":"2015-04-21","pret":-0.00333,"close":14.76}
{"ticker":"BDN","date":"2015-04-22","pret":-0.01277,"close":14.9}
{"ticker":"BDN","date":"2015-04-23","pret":0.00674,"close":14.65}
{"ticker":"BDN","date":"2015-04-24","pret":-0.01421,"close":15}
{"ticker":"BDN","date":"2015-04-27","pret":0.02624,"close":15.02}
{"ticker":"BDN","date":"2015-04-28","pret":-0.00533,"close":15.04}
{"ticker":"BDN","date":"2015-04-29","pret":-0.0067,"close":14.71}
{"ticker":"BDN","date":"2015-04-30","pret":-0.01831,"close":14.58}
{"ticker":"BDN","date":"2015-05-01","pret":-0.00343,"close":14.58}
{"ticker":"BDN","date":"2015-05-04","pret":0.00548,"close":14.55}
{"ticker":"BDN","date":"2015-05-05","pret":-0.00754,"close":14.33}
{"ticker":"BDN","date":"2015-05-06","pret":-0.01596,"close":14.25}
{"ticker":"BDN","date":"2015-05-07","pret":-0.0028,"close":14.62}
{"ticker":"BDN","date":"2015-05-08","pret":0.03852,"close":14.72}
{"ticker":"BDN","date":"2015-05-11","pret":-0.01086,"close":14.38}
{"ticker":"BDN","date":"2015-05-12","pret":-0.02556,"close":14.45}
{"ticker":"BDN","date":"2015-05-13","pret":0.0139,"close":14.42}
{"ticker":"BDN","date":"2015-05-14","pret":-0.00207,"close":14.49}
{"ticker":"BDN","date":"2015-05-15","pret":0.00689,"close":14.6}
{"ticker":"BDN","date":"2015-05-18","pret":-0.00482,"close":14.64}
{"ticker":"BDN","date":"2015-05-19","pret":0.00551,"close":14.53}
{"ticker":"BDN","date":"2015-05-20","pret":0,"close":14.56}
{"ticker":"BDN","date":"2015-05-21","pret":0.00137,"close":14.49}
{"ticker":"BDN","date":"2015-05-22","pret":-0.01241,"close":14.43}
{"ticker":"BDN","date":"2015-05-26","pret":0,"close":14.36}
{"ticker":"BDN","date":"2015-05-27","pret":-0.00139,"close":14.49}
{"ticker":"BDN","date":"2015-05-28","pret":0.00624,"close":14.41}
{"ticker":"BDN","date":"2015-05-29","pret":-0.00554,"close":14.08}
{"ticker":"BDN","date":"2015-06-01","pret":-0.02176,"close":14.32}
{"ticker":"BDN","date":"2015-06-02","pret":0.01199,"close":14.28}
{"ticker":"BDN","date":"2015-06-03","pret":0,"close":14.12}
{"ticker":"BDN","date":"2015-06-04","pret":-0.01199,"close":14.24}
{"ticker":"BDN","date":"2015-06-05","pret":0.00354,"close":14}
{"ticker":"BDN","date":"2015-06-08","pret":-0.0121,"close":13.95}
{"ticker":"BDN","date":"2015-06-09","pret":-0.00143,"close":13.78}
{"ticker":"BDN","date":"2015-06-10","pret":-0.01226,"close":13.85}
{"ticker":"BDN","date":"2015-06-11","pret":0.01226,"close":13.9}
{"ticker":"BDN","date":"2015-06-12","pret":-0.00864,"close":13.79}
{"ticker":"BDN","date":"2015-06-15","pret":-0.00362,"close":13.66}
{"ticker":"BDN","date":"2015-06-16","pret":-0.00875,"close":13.6}
{"ticker":"BDN","date":"2015-06-17","pret":-0.00367,"close":13.72}
{"ticker":"BDN","date":"2015-06-18","pret":0.01096,"close":13.85}
{"ticker":"BDN","date":"2015-06-19","pret":0.00363,"close":13.9}
{"ticker":"BDN","date":"2015-06-22","pret":0.0065,"close":13.82}
{"ticker":"BDN","date":"2015-06-23","pret":-0.01085,"close":13.82}
{"ticker":"BDN","date":"2015-06-24","pret":0.0058,"close":13.77}
{"ticker":"BDN","date":"2015-06-25","pret":-0.0153,"close":13.55}
{"ticker":"BDN","date":"2015-06-26","pret":-0.00811,"close":13.62}
{"ticker":"BDN","date":"2015-06-29","pret":0.00517,"close":13.37}
{"ticker":"BDN","date":"2015-06-30","pret":-0.01111,"close":13.28}
{"ticker":"BDN","date":"2015-07-01","pret":-0.01803,"close":13.36}
{"ticker":"BDN","date":"2015-07-02","pret":0.02323,"close":13.41}
{"ticker":"BDN","date":"2015-07-06","pret":-0.00893,"close":13.51}
{"ticker":"BDN","date":"2015-07-07","pret":0.01336,"close":13.73}
{"ticker":"BDN","date":"2015-07-08","pret":0.00441,"close":13.67}
{"ticker":"BDN","date":"2015-07-09","pret":0.00804,"close":13.58}
{"ticker":"BDN","date":"2015-07-10","pret":-0.00951,"close":13.7}
{"ticker":"BDN","date":"2015-07-13","pret":0.01315,"close":13.81}
{"ticker":"BDN","date":"2015-07-14","pret":0.0029,"close":13.79}
{"ticker":"BDN","date":"2015-07-15","pret":-0.00581,"close":13.75}
{"ticker":"BDN","date":"2015-07-16","pret":0.00508,"close":13.8}
{"ticker":"BDN","date":"2015-07-17","pret":-0.00508,"close":13.79}
{"ticker":"BDN","date":"2015-07-20","pret":0.00073,"close":13.68}
{"ticker":"BDN","date":"2015-07-21","pret":-0.0051,"close":13.68}
{"ticker":"BDN","date":"2015-07-22","pret":0.00146,"close":13.74}
{"ticker":"BDN","date":"2015-07-23","pret":0.00437,"close":13.76}
{"ticker":"BDN","date":"2015-07-24","pret":0,"close":13.65}
{"ticker":"BDN","date":"2015-07-27","pret":-0.00729,"close":13.55}
{"ticker":"BDN","date":"2015-07-28","pret":-0.00735,"close":13.54}
{"ticker":"BDN","date":"2015-07-29","pret":-0.00443,"close":13.66}
{"ticker":"BDN","date":"2015-07-30","pret":0.00958,"close":13.66}
{"ticker":"BDN","date":"2015-07-31","pret":0.01094,"close":13.77}
{"ticker":"BDN","date":"2015-08-03","pret":-0.00145,"close":13.99}
{"ticker":"BDN","date":"2015-08-04","pret":0.01443,"close":13.76}
{"ticker":"BDN","date":"2015-08-05","pret":-0.0137,"close":13.53}
{"ticker":"BDN","date":"2015-08-06","pret":-0.01906,"close":13.62}
{"ticker":"BDN","date":"2015-08-07","pret":0.00517,"close":13.57}
{"ticker":"BDN","date":"2015-08-10","pret":0.00294,"close":13.59}
{"ticker":"BDN","date":"2015-08-11","pret":-0.00441,"close":13.69}
{"ticker":"BDN","date":"2015-08-12","pret":0.00368,"close":13.6}
{"ticker":"BDN","date":"2015-08-13","pret":0.0182,"close":13.59}
{"ticker":"BDN","date":"2015-08-14","pret":-0.02115,"close":13.7}
{"ticker":"BDN","date":"2015-08-17","pret":0.01099,"close":13.79}
{"ticker":"BDN","date":"2015-08-18","pret":0.00436,"close":13.85}
{"ticker":"BDN","date":"2015-08-19","pret":0,"close":13.85}
{"ticker":"BDN","date":"2015-08-20","pret":0,"close":13.76}
{"ticker":"BDN","date":"2015-08-21","pret":-0.00364,"close":13.42}
{"ticker":"BDN","date":"2015-08-24","pret":-0.05463,"close":12.52}
{"ticker":"BDN","date":"2015-08-25","pret":-0.01394,"close":12.1}
{"ticker":"BDN","date":"2015-08-26","pret":-0.03735,"close":12.41}
{"ticker":"BDN","date":"2015-08-27","pret":0.01766,"close":12.54}
{"ticker":"BDN","date":"2015-08-28","pret":-0.00239,"close":12.51}
{"ticker":"BDN","date":"2015-08-31","pret":-0.0056,"close":12.12}
{"ticker":"BDN","date":"2015-09-01","pret":-0.05184,"close":11.85}
{"ticker":"BDN","date":"2015-09-02","pret":0.01509,"close":11.89}
{"ticker":"BDN","date":"2015-09-03","pret":-0.00752,"close":12.02}
{"ticker":"BDN","date":"2015-09-04","pret":-0.00168,"close":11.72}
{"ticker":"BDN","date":"2015-09-08","pret":0.00502,"close":11.94}
{"ticker":"BDN","date":"2015-09-09","pret":0.005,"close":11.73}
{"ticker":"BDN","date":"2015-09-10","pret":-0.03382,"close":11.85}
{"ticker":"BDN","date":"2015-09-11","pret":0.01451,"close":12.03}
{"ticker":"BDN","date":"2015-09-14","pret":0.02345,"close":12.04}
{"ticker":"BDN","date":"2015-09-15","pret":-0.00166,"close":12.23}
{"ticker":"BDN","date":"2015-09-16","pret":0.01154,"close":12.31}
{"ticker":"BDN","date":"2015-09-17","pret":0.0106,"close":12.5}
{"ticker":"BDN","date":"2015-09-18","pret":0.00243,"close":12.34}
{"ticker":"BDN","date":"2015-09-21","pret":-0.00324,"close":12.5}
{"ticker":"BDN","date":"2015-09-22","pret":0.00486,"close":12.26}
{"ticker":"BDN","date":"2015-09-23","pret":-0.00893,"close":12.32}
{"ticker":"BDN","date":"2015-09-24","pret":0,"close":12.19}
{"ticker":"BDN","date":"2015-09-25","pret":-0.0049,"close":12.2}
{"ticker":"BDN","date":"2015-09-28","pret":-0.0041,"close":12.04}
{"ticker":"BDN","date":"2015-09-29","pret":-0.00992,"close":12.39}
{"ticker":"BDN","date":"2015-09-30","pret":0.03749,"close":12.32}
{"ticker":"BDN","date":"2015-10-01","pret":-0.01939,"close":12.18}
{"ticker":"BDN","date":"2015-10-02","pret":-0.00737,"close":12.22}
{"ticker":"BDN","date":"2015-10-05","pret":0.009,"close":12.58}
{"ticker":"BDN","date":"2015-10-06","pret":0.02254,"close":12.67}
{"ticker":"BDN","date":"2015-10-07","pret":0.01108,"close":12.77}
{"ticker":"BDN","date":"2015-10-08","pret":0.00706,"close":12.81}
{"ticker":"BDN","date":"2015-10-09","pret":0.00234,"close":12.88}
{"ticker":"BDN","date":"2015-10-12","pret":0.01625,"close":13.03}
{"ticker":"BDN","date":"2015-10-13","pret":-0.00616,"close":12.9}
{"ticker":"BDN","date":"2015-10-14","pret":-0.00077,"close":12.81}
{"ticker":"BDN","date":"2015-10-15","pret":-0.00698,"close":12.79}
{"ticker":"BDN","date":"2015-10-16","pret":-0.00156,"close":12.92}
{"ticker":"BDN","date":"2015-10-19","pret":0.00311,"close":13.08}
{"ticker":"BDN","date":"2015-10-20","pret":0.01619,"close":13.13}
{"ticker":"BDN","date":"2015-10-21","pret":0.0061,"close":13.04}
{"ticker":"BDN","date":"2015-10-22","pret":-0.01146,"close":13.68}
{"ticker":"BDN","date":"2015-10-23","pret":0.04948,"close":13.56}
{"ticker":"BDN","date":"2015-10-26","pret":-0.00734,"close":13.49}
{"ticker":"BDN","date":"2015-10-27","pret":-0.00517,"close":13.54}
{"ticker":"BDN","date":"2015-10-28","pret":0.00148,"close":13.67}
{"ticker":"BDN","date":"2015-10-29","pret":0.00516,"close":13.69}
{"ticker":"BDN","date":"2015-10-30","pret":0.00806,"close":13.5}
{"ticker":"BDN","date":"2015-11-02","pret":-0.01471,"close":13.78}
{"ticker":"BDN","date":"2015-11-03","pret":0.01544,"close":13.58}
{"ticker":"BDN","date":"2015-11-04","pret":-0.00953,"close":13.52}
{"ticker":"BDN","date":"2015-11-05","pret":-0.00591,"close":13.62}
{"ticker":"BDN","date":"2015-11-06","pret":-0.00371,"close":13.15}
{"ticker":"BDN","date":"2015-11-09","pret":-0.02713,"close":12.77}
{"ticker":"BDN","date":"2015-11-10","pret":-0.02318,"close":12.97}
{"ticker":"BDN","date":"2015-11-11","pret":0.01398,"close":13.02}
{"ticker":"BDN","date":"2015-11-12","pret":0.00154,"close":12.95}
{"ticker":"BDN","date":"2015-11-13","pret":0.01452,"close":12.92}
{"ticker":"BDN","date":"2015-11-16","pret":-0.01992,"close":13.04}
{"ticker":"BDN","date":"2015-11-17","pret":0.00617,"close":13.12}
{"ticker":"BDN","date":"2015-11-18","pret":0.01147,"close":13.3}
{"ticker":"BDN","date":"2015-11-19","pret":0.0136,"close":13.44}
{"ticker":"BDN","date":"2015-11-20","pret":0.01341,"close":13.67}
{"ticker":"BDN","date":"2015-11-23","pret":0.01324,"close":13.66}
{"ticker":"BDN","date":"2015-11-24","pret":-0.0088,"close":13.65}
{"ticker":"BDN","date":"2015-11-25","pret":0.00807,"close":13.75}
{"ticker":"BDN","date":"2015-11-26"}
{"ticker":"BDN","date":"2015-11-27","pret":0.00219,"close":13.79}
{"ticker":"BDN","date":"2015-11-30","pret":0.00872,"close":13.76}
{"ticker":"BDN","date":"2015-12-01","pret":-0.00145,"close":13.87}
{"ticker":"BDN","date":"2015-12-02","pret":0,"close":13.54}
{"ticker":"BDN","date":"2015-12-03","pret":-0.02344,"close":13.27}
{"ticker":"BDN","date":"2015-12-04","pret":-0.01268,"close":13.44}
{"ticker":"BDN","date":"2015-12-07","pret":0.00822,"close":13.31}
{"ticker":"BDN","date":"2015-12-08","pret":-0.01123,"close":13.2}
{"ticker":"BDN","date":"2015-12-09","pret":-0.01288,"close":13.06}
{"ticker":"BDN","date":"2015-12-10","pret":-0.00153,"close":12.93}
{"ticker":"BDN","date":"2015-12-11","pret":-0.01773,"close":12.76}
{"ticker":"BDN","date":"2015-12-14","pret":-0.01016,"close":12.77}
{"ticker":"BDN","date":"2015-12-15","pret":0.00938,"close":12.88}
{"ticker":"BDN","date":"2015-12-16","pret":0.00621,"close":13.13}
{"ticker":"BDN","date":"2015-12-17"}
{"ticker":"BDN","date":"2015-12-18","pret":0.00847,"close":12.89}
{"ticker":"BDN","date":"2015-12-21","pret":-0.0023,"close":12.78}
{"ticker":"BDN","date":"2015-12-22","pret":-0.01315,"close":12.94}
{"ticker":"BDN","date":"2015-12-23","pret":0.01238,"close":13.42}
{"ticker":"BDN","date":"2015-12-24","pret":0.03105,"close":13.44}
{"ticker":"BDN","date":"2015-12-28","pret":0.00074,"close":13.53}
{"ticker":"BDN","date":"2015-12-29","pret":0.01259,"close":13.72}
{"ticker":"BDN","date":"2015-12-30","pret":0.00806,"close":13.74}
{"ticker":"BDN","date":"2015-12-31","pret":0.00292,"close":13.66}
{"ticker":"BDN","date":"2016-01-04","pret":-0.02805,"close":13.52}
{"ticker":"BDN","date":"2016-01-05","pret":0.01264,"close":13.88}
{"ticker":"BDSI","date":"2015-01-02","pret":-0.0268,"close":12.24}
{"ticker":"BDSI","date":"2015-01-05","pret":0.00247,"close":12.13}
{"ticker":"BDSI","date":"2015-01-06","pret":-0.00247,"close":12.02}
{"ticker":"BDSI","date":"2015-01-07","pret":-0.00495,"close":12.28}
{"ticker":"BDSI","date":"2015-01-08","pret":0.02773,"close":12.43}
{"ticker":"BDSI","date":"2015-01-09","pret":0.00401,"close":12.57}
{"ticker":"BDSI","date":"2015-01-12","pret":0.00957,"close":12.72}
{"ticker":"BDSI","date":"2015-01-13","pret":0.0212,"close":12.47}
{"ticker":"BDSI","date":"2015-01-14","pret":-0.06004,"close":12.25}
{"ticker":"BDSI","date":"2015-01-15","pret":0.01393,"close":11.75}
{"ticker":"BDSI","date":"2015-01-16","pret":-0.04153,"close":12.34}
{"ticker":"BDSI","date":"2015-01-20","pret":0.04316,"close":12.14}
{"ticker":"BDSI","date":"2015-01-21","pret":-0.02052,"close":12.02}
{"ticker":"BDSI","date":"2015-01-22","pret":0.00331,"close":12.61}
{"ticker":"BDSI","date":"2015-01-23","pret":0.04128,"close":12.71}
{"ticker":"BDSI","date":"2015-01-26","pret":0.00632,"close":13.4}
{"ticker":"BDSI","date":"2015-01-27","pret":0.0477,"close":13.89}
{"ticker":"BDSI","date":"2015-01-28","pret":0.05054,"close":13.2}
{"ticker":"BDSI","date":"2015-01-29","pret":-0.05355,"close":13.63}
{"ticker":"BDSI","date":"2015-01-30","pret":0.01644,"close":13.1}
{"ticker":"BDSI","date":"2015-02-02","pret":-0.02857,"close":13.1}
{"ticker":"BDSI","date":"2015-02-03","pret":0.00229,"close":13.67}
{"ticker":"BDSI","date":"2015-02-04","pret":0.02851,"close":13.15}
{"ticker":"BDSI","date":"2015-02-05","pret":-0.02017,"close":13.36}
{"ticker":"BDSI","date":"2015-02-06","pret":-0.00302,"close":12.83}
{"ticker":"BDSI","date":"2015-02-09","pret":-0.03231,"close":12.82}
{"ticker":"BDSI","date":"2015-02-10","pret":0.01706,"close":12.99}
{"ticker":"BDSI","date":"2015-02-11","pret":-0.00154,"close":13.84}
{"ticker":"BDSI","date":"2015-02-12","pret":0.0763,"close":13.99}
{"ticker":"BDSI","date":"2015-02-13","pret":0,"close":14.92}
{"ticker":"BDSI","date":"2015-02-17","pret":0.0602,"close":14.29}
{"ticker":"BDSI","date":"2015-02-18","pret":-0.04253,"close":14.57}
{"ticker":"BDSI","date":"2015-02-19","pret":0.01806,"close":14.44}
{"ticker":"BDSI","date":"2015-02-20","pret":-0.00207,"close":14.41}
{"ticker":"BDSI","date":"2015-02-23","pret":0.00824,"close":14.63}
{"ticker":"BDSI","date":"2015-02-24","pret":0.0041,"close":14.74}
{"ticker":"BDSI","date":"2015-02-25","pret":-0.00205,"close":13.91}
{"ticker":"BDSI","date":"2015-02-26","pret":-0.04538,"close":14.71}
{"ticker":"BDSI","date":"2015-02-27","pret":0.05083,"close":15}
{"ticker":"BDSI","date":"2015-03-02","pret":0.02679,"close":15.32}
{"ticker":"BDSI","date":"2015-03-03","pret":0.00659,"close":15.07}
{"ticker":"BDSI","date":"2015-03-04","pret":-0.02191,"close":15.16}
{"ticker":"BDSI","date":"2015-03-05","pret":0.01134,"close":14.98}
{"ticker":"BDSI","date":"2015-03-06","pret":-0.02895,"close":14.84}
{"ticker":"BDSI","date":"2015-03-09","pret":0.02296,"close":14.99}
{"ticker":"BDSI","date":"2015-03-10","pret":-0.00939,"close":14.86}
{"ticker":"BDSI","date":"2015-03-11","pret":0.00605,"close":14.74}
{"ticker":"BDSI","date":"2015-03-12","pret":-0.00067,"close":14.9}
{"ticker":"BDSI","date":"2015-03-13","pret":-0.00403,"close":14.77}
{"ticker":"BDSI","date":"2015-03-16","pret":0.00938,"close":14.6}
{"ticker":"BDSI","date":"2015-03-17","pret":-0.10019,"close":14.53}
{"ticker":"BDSI","date":"2015-03-18","pret":0.06904,"close":14.9}
{"ticker":"BDSI","date":"2015-03-19","pret":0.03115,"close":15.22}
{"ticker":"BDSI","date":"2015-03-20","pret":0.01324,"close":14.97}
{"ticker":"BDSI","date":"2015-03-23","pret":-0.03005,"close":14.79}
{"ticker":"BDSI","date":"2015-03-24","pret":0.00473,"close":14.9}
{"ticker":"BDSI","date":"2015-03-25","pret":0.00404,"close":13.99}
{"ticker":"BDSI","date":"2015-03-26","pret":-0.0768,"close":13.75}
{"ticker":"BDSI","date":"2015-03-27","pret":-0.00291,"close":13.89}
{"ticker":"BDSI","date":"2015-03-30","pret":-0.36797,"close":10.51}
{"ticker":"BDSI","date":"2015-03-31","pret":0.09138,"close":10.5}
{"ticker":"BDSI","date":"2015-04-01","pret":-0.00096,"close":10.11}
{"ticker":"BDSI","date":"2015-04-02","pret":-0.02529,"close":10.03}
{"ticker":"BDSI","date":"2015-04-06","pret":-0.0199,"close":10.44}
{"ticker":"BDSI","date":"2015-04-07","pret":0.04999,"close":9.93}
{"ticker":"BDSI","date":"2015-04-08","pret":-0.04798,"close":9.89}
{"ticker":"BDSI","date":"2015-04-09","pret":-0.01211,"close":9.48}
{"ticker":"BDSI","date":"2015-04-10","pret":-0.03829,"close":9.5}
{"ticker":"BDSI","date":"2015-04-13","pret":0.00526,"close":9.64}
{"ticker":"BDSI","date":"2015-04-14","pret":0.01871,"close":9.39}
{"ticker":"BDSI","date":"2015-04-15","pret":-0.03245,"close":9.35}
{"ticker":"BDSI","date":"2015-04-16","pret":0.00213,"close":10.02}
{"ticker":"BDSI","date":"2015-04-17","pret":0.05272,"close":9.46}
{"ticker":"BDSI","date":"2015-04-20","pret":-0.04532,"close":9.2}
{"ticker":"BDSI","date":"2015-04-21","pret":-0.0213,"close":9.14}
{"ticker":"BDSI","date":"2015-04-22","pret":0.00537,"close":9.26}
{"ticker":"BDSI","date":"2015-04-23","pret":-0.0151,"close":9.21}
{"ticker":"BDSI","date":"2015-04-24","pret":0.00217,"close":9.26}
{"ticker":"BDSI","date":"2015-04-27","pret":0.00108,"close":8.87}
{"ticker":"BDSI","date":"2015-04-28","pret":-0.04771,"close":8.61}
{"ticker":"BDSI","date":"2015-04-29","pret":-0.03234,"close":8.67}
{"ticker":"BDSI","date":"2015-04-30","pret":0.00818,"close":8.06}
{"ticker":"BDSI","date":"2015-05-01","pret":-0.06121,"close":8.22}
{"ticker":"BDSI","date":"2015-05-04","pret":0.00985,"close":8.12}
{"ticker":"BDSI","date":"2015-05-05","pret":-0.01233,"close":7.9}
{"ticker":"BDSI","date":"2015-05-06","pret":-0.01879,"close":7.6}
{"ticker":"BDSI","date":"2015-05-07","pret":-0.02821,"close":7.79}
{"ticker":"BDSI","date":"2015-05-08","pret":0.02314,"close":7.74}
{"ticker":"BDSI","date":"2015-05-11","pret":-0.00637,"close":7.64}
{"ticker":"BDSI","date":"2015-05-12","pret":-0.04045,"close":7.75}
{"ticker":"BDSI","date":"2015-05-13","pret":0.0366,"close":8.34}
{"ticker":"BDSI","date":"2015-05-14","pret":0.0742,"close":8.72}
{"ticker":"BDSI","date":"2015-05-15","pret":0.0443,"close":8.77}
{"ticker":"BDSI","date":"2015-05-18","pret":-0.00228,"close":8.52}
{"ticker":"BDSI","date":"2015-05-19","pret":-0.02781,"close":8.5}
{"ticker":"BDSI","date":"2015-05-20","pret":0,"close":8.23}
{"ticker":"BDSI","date":"2015-05-21","pret":-0.03346,"close":8.49}
{"ticker":"BDSI","date":"2015-05-22","pret":0.0311,"close":8.1}
{"ticker":"BDSI","date":"2015-05-26","pret":-0.05446,"close":7.93}
{"ticker":"BDSI","date":"2015-05-27","pret":-0.00874,"close":7.95}
{"ticker":"BDSI","date":"2015-05-28","pret":-0.00377,"close":8.36}
{"ticker":"BDSI","date":"2015-05-29","pret":0.04555,"close":8.52}
{"ticker":"BDSI","date":"2015-06-01","pret":-0.03677,"close":8.08}
{"ticker":"BDSI","date":"2015-06-02","pret":0.00498,"close":7.86}
{"ticker":"BDSI","date":"2015-06-03","pret":-0.02008,"close":8.31}
{"ticker":"BDSI","date":"2015-06-04","pret":0.04945,"close":8.54}
{"ticker":"BDSI","date":"2015-06-05","pret":0.02971,"close":8.4}
{"ticker":"BDSI","date":"2015-06-08","pret":-0.01891,"close":8.59}
{"ticker":"BDSI","date":"2015-06-09","pret":0.02591,"close":8.29}
{"ticker":"BDSI","date":"2015-06-10","pret":-0.02591,"close":8.15}
{"ticker":"BDSI","date":"2015-06-11","pret":-0.02783,"close":8.25}
{"ticker":"BDSI","date":"2015-06-12","pret":0.00612,"close":8.17}
{"ticker":"BDSI","date":"2015-06-15","pret":-0.0098,"close":8.04}
{"ticker":"BDSI","date":"2015-06-16","pret":-0.01239,"close":8.16}
{"ticker":"BDSI","date":"2015-06-17","pret":0.01731,"close":8.23}
{"ticker":"BDSI","date":"2015-06-18","pret":0.01218,"close":8.42}
{"ticker":"BDSI","date":"2015-06-19","pret":0.01918,"close":8.54}
{"ticker":"BDSI","date":"2015-06-22","pret":0.01882,"close":8.46}
{"ticker":"BDSI","date":"2015-06-23","pret":-0.01054,"close":8.75}
{"ticker":"BDSI","date":"2015-06-24","pret":0.03016,"close":8.43}
{"ticker":"BDSI","date":"2015-06-25","pret":-0.03252,"close":8.04}
{"ticker":"BDSI","date":"2015-06-26","pret":-0.05335,"close":7.69}
{"ticker":"BDSI","date":"2015-06-29","pret":-0.0511,"close":7.26}
{"ticker":"BDSI","date":"2015-06-30","pret":-0.04284,"close":7.96}
{"ticker":"BDSI","date":"2015-07-01","pret":0.09767,"close":7.92}
{"ticker":"BDSI","date":"2015-07-02","pret":-0.01123,"close":7.79}
{"ticker":"BDSI","date":"2015-07-06","pret":-0.03576,"close":8}
{"ticker":"BDSI","date":"2015-07-07","pret":0.04451,"close":8.05}
{"ticker":"BDSI","date":"2015-07-08","pret":-0.01126,"close":8.22}
{"ticker":"BDSI","date":"2015-07-09","pret":0.05029,"close":8.49}
{"ticker":"BDSI","date":"2015-07-10","pret":0.02481,"close":8.64}
{"ticker":"BDSI","date":"2015-07-13","pret":0.0139,"close":8.57}
{"ticker":"BDSI","date":"2015-07-14","pret":-0.02093,"close":9.03}
{"ticker":"BDSI","date":"2015-07-15","pret":0.05598,"close":9.05}
{"ticker":"BDSI","date":"2015-07-16","pret":0.01324,"close":9.31}
{"ticker":"BDSI","date":"2015-07-17","pret":0.01954,"close":9.64}
{"ticker":"BDSI","date":"2015-07-20","pret":0.03487,"close":9.4}
{"ticker":"BDSI","date":"2015-07-21","pret":-0.02737,"close":9.22}
{"ticker":"BDSI","date":"2015-07-22","pret":-0.02704,"close":9.2}
{"ticker":"BDSI","date":"2015-07-23","pret":0.01415,"close":9.15}
{"ticker":"BDSI","date":"2015-07-24","pret":-0.00869,"close":8.89}
{"ticker":"BDSI","date":"2015-07-27","pret":-0.03665,"close":8.7}
{"ticker":"BDSI","date":"2015-07-28","pret":-0.01023,"close":8.5}
{"ticker":"BDSI","date":"2015-07-29","pret":-0.03016,"close":7.88}
{"ticker":"BDSI","date":"2015-07-30","pret":-0.08093,"close":7.65}
{"ticker":"BDSI","date":"2015-07-31","pret":-0.01156,"close":8.15}
{"ticker":"BDSI","date":"2015-08-03","pret":0.04299,"close":7.78}
{"ticker":"BDSI","date":"2015-08-04","pret":-0.03399,"close":7.64}
{"ticker":"BDSI","date":"2015-08-05","pret":-0.01809,"close":7.81}
{"ticker":"BDSI","date":"2015-08-06","pret":0.02192,"close":7.35}
{"ticker":"BDSI","date":"2015-08-07","pret":-0.06454,"close":6.96}
{"ticker":"BDSI","date":"2015-08-10","pret":-0.1431,"close":7.05}
{"ticker":"BDSI","date":"2015-08-11","pret":0.09574,"close":6.82}
{"ticker":"BDSI","date":"2015-08-12","pret":-0.01437,"close":7.31}
{"ticker":"BDSI","date":"2015-08-13","pret":0.08193,"close":6.89}
{"ticker":"BDSI","date":"2015-08-14","pret":-0.09065,"close":6.61}
{"ticker":"BDSI","date":"2015-08-17","pret":-0.04478,"close":6.75}
{"ticker":"BDSI","date":"2015-08-18","pret":0.03156,"close":6.74}
{"ticker":"BDSI","date":"2015-08-19","pret":-0.01041,"close":6.56}
{"ticker":"BDSI","date":"2015-08-20","pret":-0.03189,"close":6.36}
{"ticker":"BDSI","date":"2015-08-21","pret":-0.02817,"close":6.52}
{"ticker":"BDSI","date":"2015-08-24","pret":-0.016,"close":6.21}
{"ticker":"BDSI","date":"2015-08-25","pret":0.05186,"close":6.22}
{"ticker":"BDSI","date":"2015-08-26","pret":-0.03269,"close":6.44}
{"ticker":"BDSI","date":"2015-08-27","pret":0.03575,"close":6.64}
{"ticker":"BDSI","date":"2015-08-28","pret":0.00609,"close":6.87}
{"ticker":"BDSI","date":"2015-08-31","pret":0.0387,"close":6.75}
{"ticker":"BDSI","date":"2015-09-01","pret":0.02166,"close":6.44}
{"ticker":"BDSI","date":"2015-09-02","pret":-0.07411,"close":6.4}
{"ticker":"BDSI","date":"2015-09-03","pret":-0.01707,"close":6.23}
{"ticker":"BDSI","date":"2015-09-04","pret":-0.02215,"close":6.37}
{"ticker":"BDSI","date":"2015-09-08","pret":0.0346,"close":6.66}
{"ticker":"BDSI","date":"2015-09-09","pret":0.07873,"close":6.67}
{"ticker":"BDSI","date":"2015-09-10","pret":-0.0438,"close":7.09}
{"ticker":"BDSI","date":"2015-09-11","pret":0.03663,"close":7.03}
{"ticker":"BDSI","date":"2015-09-14","pret":0.01144,"close":6.87}
{"ticker":"BDSI","date":"2015-09-15","pret":0.00284,"close":6.96}
{"ticker":"BDSI","date":"2015-09-16","pret":-0.01573,"close":6.96}
{"ticker":"BDSI","date":"2015-09-17","pret":0.00861,"close":7.34}
{"ticker":"BDSI","date":"2015-09-18","pret":0.03509,"close":7.59}
{"ticker":"BDSI","date":"2015-09-21","pret":0.05892,"close":7.48}
{"ticker":"BDSI","date":"2015-09-22","pret":-0.04386,"close":6.96}
{"ticker":"BDSI","date":"2015-09-23","pret":-0.05588,"close":6.61}
{"ticker":"BDSI","date":"2015-09-24","pret":-0.06684,"close":6.63}
{"ticker":"BDSI","date":"2015-09-25","pret":0.04358,"close":6.06}
{"ticker":"BDSI","date":"2015-09-28","pret":-0.12018,"close":5.33}
{"ticker":"BDSI","date":"2015-09-29","pret":-0.12527,"close":5.41}
{"ticker":"BDSI","date":"2015-09-30","pret":0.04232,"close":5.56}
{"ticker":"BDSI","date":"2015-10-01","pret":-0.0018,"close":5.41}
{"ticker":"BDSI","date":"2015-10-02","pret":-0.02931,"close":5.9}
{"ticker":"BDSI","date":"2015-10-05","pret":0.10238,"close":6.13}
{"ticker":"BDSI","date":"2015-10-06","pret":0.04591,"close":6.23}
{"ticker":"BDSI","date":"2015-10-07","pret":0.01748,"close":6.59}
{"ticker":"BDSI","date":"2015-10-08","pret":0.03101,"close":6.52}
{"ticker":"BDSI","date":"2015-10-09","pret":0,"close":6.74}
{"ticker":"BDSI","date":"2015-10-12","pret":0.04039,"close":6.31}
{"ticker":"BDSI","date":"2015-10-13","pret":-0.08888,"close":6.08}
{"ticker":"BDSI","date":"2015-10-14","pret":-0.03922,"close":6.08}
{"ticker":"BDSI","date":"2015-10-15","pret":0.05354,"close":6.5}
{"ticker":"BDSI","date":"2015-10-16","pret":0.02957,"close":6.8}
{"ticker":"BDSI","date":"2015-10-19","pret":0.02723,"close":6.82}
{"ticker":"BDSI","date":"2015-10-20","pret":0.03519,"close":6.49}
{"ticker":"BDSI","date":"2015-10-21","pret":-0.05327,"close":5.85}
{"ticker":"BDSI","date":"2015-10-22","pret":-0.11759,"close":5.18}
{"ticker":"BDSI","date":"2015-10-23","pret":-0.09874,"close":5.28}
{"ticker":"BDSI","date":"2015-10-26","pret":0.1373,"close":5.72}
{"ticker":"BDSI","date":"2015-10-27","pret":-0.06454,"close":5.34}
{"ticker":"BDSI","date":"2015-10-28","pret":-0.04485,"close":5.68}
{"ticker":"BDSI","date":"2015-10-29","pret":0.03427,"close":5.47}
{"ticker":"BDSI","date":"2015-10-30","pret":-0.03794,"close":5.38}
{"ticker":"BDSI","date":"2015-11-02","pret":-0.00554,"close":5.51}
{"ticker":"BDSI","date":"2015-11-03","pret":0.01835,"close":5.92}
{"ticker":"BDSI","date":"2015-11-04","pret":0.12302,"close":6.14}
{"ticker":"BDSI","date":"2015-11-05","pret":-0.00484,"close":5.95}
{"ticker":"BDSI","date":"2015-11-06","pret":-0.03619,"close":6.04}
{"ticker":"BDSI","date":"2015-11-09","pret":-0.06577,"close":5.79}
{"ticker":"BDSI","date":"2015-11-10","pret":0.00713,"close":5.91}
{"ticker":"BDSI","date":"2015-11-11","pret":0.04345,"close":5.8}
{"ticker":"BDSI","date":"2015-11-12","pret":-0.05776,"close":5.42}
{"ticker":"BDSI","date":"2015-11-13","pret":-0.0367,"close":5.54}
{"ticker":"BDSI","date":"2015-11-16","pret":0.03309,"close":5.64}
{"ticker":"BDSI","date":"2015-11-17","pret":0.03028,"close":5.5}
{"ticker":"BDSI","date":"2015-11-18","pret":-0.0177,"close":5.72}
{"ticker":"BDSI","date":"2015-11-19","pret":0.01418,"close":5.7}
{"ticker":"BDSI","date":"2015-11-20","pret":0.01051,"close":5.85}
{"ticker":"BDSI","date":"2015-11-23","pret":-0.00174,"close":6.1}
{"ticker":"BDSI","date":"2015-11-24","pret":-0.00525,"close":5.95}
{"ticker":"BDSI","date":"2015-11-25","pret":0.01047,"close":5.91}
{"ticker":"BDSI","date":"2015-11-26"}
{"ticker":"BDSI","date":"2015-11-27","pret":0.02402,"close":6.03}
{"ticker":"BDSI","date":"2015-11-30","pret":0.02014,"close":6.13}
{"ticker":"BDSI","date":"2015-12-01","pret":0.02946,"close":6.06}
{"ticker":"BDSI","date":"2015-12-02","pret":-0.0278,"close":6.09}
{"ticker":"BDSI","date":"2015-12-03","pret":0.0099,"close":5.9}
{"ticker":"BDSI","date":"2015-12-04","pret":-0.03509,"close":5.66}
{"ticker":"BDSI","date":"2015-12-07","pret":-0.04522,"close":5.29}
{"ticker":"BDSI","date":"2015-12-08","pret":-0.0681,"close":5.18}
{"ticker":"BDSI","date":"2015-12-09","pret":-0.02118,"close":5.17}
{"ticker":"BDSI","date":"2015-12-10","pret":0.00194,"close":5.26}
{"ticker":"BDSI","date":"2015-12-11","pret":0,"close":5.16}
{"ticker":"BDSI","date":"2015-12-14","pret":-0.0078,"close":4.98}
{"ticker":"BDSI","date":"2015-12-15","pret":-0.01976,"close":4.85}
{"ticker":"BDSI","date":"2015-12-16","pret":0,"close":5.28}
{"ticker":"BDSI","date":"2015-12-17"}
{"ticker":"BDSI","date":"2015-12-18","pret":0.02756,"close":4.87}
{"ticker":"BDSI","date":"2015-12-21","pret":-0.05796,"close":4.84}
{"ticker":"BDSI","date":"2015-12-22","pret":0.00411,"close":4.75}
{"ticker":"BDSI","date":"2015-12-23","pret":-0.01653,"close":4.82}
{"ticker":"BDSI","date":"2015-12-24","pret":0.01036,"close":4.89}
{"ticker":"BDSI","date":"2015-12-28","pret":0.00206,"close":5.11}
{"ticker":"BDSI","date":"2015-12-29","pret":0.05016,"close":4.93}
{"ticker":"BDSI","date":"2015-12-30","pret":-0.04196,"close":4.77}
{"ticker":"BDSI","date":"2015-12-31","pret":-0.03531,"close":4.79}
{"ticker":"BDSI","date":"2016-01-04","pret":-0.00424,"close":4.53}
{"ticker":"BDSI","date":"2016-01-05","pret":-0.03897,"close":4.89}
{"ticker":"BDX","date":"2015-01-02","pret":0.00028,"close":139.86}
{"ticker":"BDX","date":"2015-01-05","pret":-0.00193,"close":140.72}
{"ticker":"BDX","date":"2015-01-06","pret":0.01066,"close":140.45}
{"ticker":"BDX","date":"2015-01-07","pret":-0.00411,"close":143.74}
{"ticker":"BDX","date":"2015-01-08","pret":0.0284,"close":146.36}
{"ticker":"BDX","date":"2015-01-09","pret":0.0009,"close":144.63}
{"ticker":"BDX","date":"2015-01-12","pret":-0.00214,"close":143.56}
{"ticker":"BDX","date":"2015-01-13","pret":0.00159,"close":141.72}
{"ticker":"BDX","date":"2015-01-14","pret":-0.03266,"close":140.81}
{"ticker":"BDX","date":"2015-01-15","pret":0.00837,"close":140.67}
{"ticker":"BDX","date":"2015-01-16","pret":-0.00823,"close":140.38}
{"ticker":"BDX","date":"2015-01-20","pret":0.00653,"close":140.28}
{"ticker":"BDX","date":"2015-01-21","pret":0.00212,"close":142.85}
{"ticker":"BDX","date":"2015-01-22","pret":0.00872,"close":145.17}
{"ticker":"BDX","date":"2015-01-23","pret":0.00968,"close":143.4}
{"ticker":"BDX","date":"2015-01-26","pret":-0.01031,"close":143.49}
{"ticker":"BDX","date":"2015-01-27","pret":-0.0033,"close":142.22}
{"ticker":"BDX","date":"2015-01-28","pret":0.00414,"close":140.82}
{"ticker":"BDX","date":"2015-01-29","pret":-0.01609,"close":140.31}
{"ticker":"BDX","date":"2015-01-30","pret":-0.01108,"close":138.08}
{"ticker":"BDX","date":"2015-02-02","pret":-0.01114,"close":139.52}
{"ticker":"BDX","date":"2015-02-03","pret":0.02293,"close":141.23}
{"ticker":"BDX","date":"2015-02-04","pret":-0.00043,"close":139.92}
{"ticker":"BDX","date":"2015-02-05","pret":0.02194,"close":145.29}
{"ticker":"BDX","date":"2015-02-06","pret":0.01134,"close":143.32}
{"ticker":"BDX","date":"2015-02-09","pret":-0.01511,"close":140.95}
{"ticker":"BDX","date":"2015-02-10","pret":-0.01286,"close":141.81}
{"ticker":"BDX","date":"2015-02-11","pret":0.00487,"close":141.83}
{"ticker":"BDX","date":"2015-02-12","pret":0.0153,"close":142.99}
{"ticker":"BDX","date":"2015-02-13","pret":-0.01143,"close":143.71}
{"ticker":"BDX","date":"2015-02-17","pret":0.0074,"close":143.82}
{"ticker":"BDX","date":"2015-02-18","pret":0.0009,"close":143.89}
{"ticker":"BDX","date":"2015-02-19","pret":-0.00265,"close":143.39}
{"ticker":"BDX","date":"2015-02-20","pret":-0.00174,"close":145.51}
{"ticker":"BDX","date":"2015-02-23","pret":0.01573,"close":146.88}
{"ticker":"BDX","date":"2015-02-24","pret":0.01135,"close":148.7}
{"ticker":"BDX","date":"2015-02-25","pret":0.01068,"close":148.11}
{"ticker":"BDX","date":"2015-02-26","pret":-0.00404,"close":148.54}
{"ticker":"BDX","date":"2015-02-27","pret":0.00539,"close":146.72}
{"ticker":"BDX","date":"2015-03-02","pret":-0.01332,"close":148.04}
{"ticker":"BDX","date":"2015-03-03","pret":0.0034,"close":146.26}
{"ticker":"BDX","date":"2015-03-04","pret":-0.00797,"close":148.36}
{"ticker":"BDX","date":"2015-03-05","pret":0.01688,"close":149.5}
{"ticker":"BDX","date":"2015-03-06","pret":-0.00844,"close":144.88}
{"ticker":"BDX","date":"2015-03-09","pret":-0.01592,"close":145.21}
{"ticker":"BDX","date":"2015-03-10","pret":-0.00788,"close":142.39}
{"ticker":"BDX","date":"2015-03-11","pret":-0.0118,"close":140.99}
{"ticker":"BDX","date":"2015-03-12","pret":-0.00578,"close":143.04}
{"ticker":"BDX","date":"2015-03-13","pret":0.01068,"close":141.85}
{"ticker":"BDX","date":"2015-03-16","pret":-0.00371,"close":142.29}
{"ticker":"BDX","date":"2015-03-17","pret":-0.00366,"close":141.55}
{"ticker":"BDX","date":"2015-03-18","pret":-0.00799,"close":144.51}
{"ticker":"BDX","date":"2015-03-19","pret":0.02786,"close":144.93}
{"ticker":"BDX","date":"2015-03-20","pret":0.00668,"close":144.72}
{"ticker":"BDX","date":"2015-03-23","pret":-0.00626,"close":145.5}
{"ticker":"BDX","date":"2015-03-24","pret":0.00873,"close":144.2}
{"ticker":"BDX","date":"2015-03-25","pret":-0.01142,"close":142.61}
{"ticker":"BDX","date":"2015-03-26","pret":-0.01576,"close":143.21}
{"ticker":"BDX","date":"2015-03-27","pret":0.00938,"close":144.59}
{"ticker":"BDX","date":"2015-03-30","pret":0.01094,"close":145.64}
{"ticker":"BDX","date":"2015-03-31","pret":0.00131,"close":143.59}
{"ticker":"BDX","date":"2015-04-01","pret":-0.01197,"close":141.95}
{"ticker":"BDX","date":"2015-04-02","pret":-0.01001,"close":141.23}
{"ticker":"BDX","date":"2015-04-06","pret":-0.01474,"close":141.46}
{"ticker":"BDX","date":"2015-04-07","pret":0.01523,"close":140.71}
{"ticker":"BDX","date":"2015-04-08","pret":-0.00486,"close":141.36}
{"ticker":"BDX","date":"2015-04-09","pret":-0.00304,"close":142.51}
{"ticker":"BDX","date":"2015-04-10","pret":0.00931,"close":143.21}
{"ticker":"BDX","date":"2015-04-13","pret":0.00518,"close":142.45}
{"ticker":"BDX","date":"2015-04-14","pret":-0.00673,"close":141.31}
{"ticker":"BDX","date":"2015-04-15","pret":-0.00338,"close":140.81}
{"ticker":"BDX","date":"2015-04-16","pret":-0.00687,"close":142.39}
{"ticker":"BDX","date":"2015-04-17","pret":0.00248,"close":141.53}
{"ticker":"BDX","date":"2015-04-20","pret":0.00931,"close":144.22}
{"ticker":"BDX","date":"2015-04-21","pret":0.01498,"close":145.57}
{"ticker":"BDX","date":"2015-04-22","pret":0.00524,"close":144.33}
{"ticker":"BDX","date":"2015-04-23","pret":-0.01343,"close":144.35}
{"ticker":"BDX","date":"2015-04-24","pret":0.00522,"close":144.33}
{"ticker":"BDX","date":"2015-04-27","pret":0.00236,"close":142.04}
{"ticker":"BDX","date":"2015-04-28","pret":-0.01745,"close":143.27}
{"ticker":"BDX","date":"2015-04-29","pret":0.00225,"close":142.18}
{"ticker":"BDX","date":"2015-04-30","pret":-0.0012,"close":140.87}
{"ticker":"BDX","date":"2015-05-01","pret":-0.00798,"close":142.19}
{"ticker":"BDX","date":"2015-05-04","pret":0.01275,"close":143.94}
{"ticker":"BDX","date":"2015-05-05","pret":0.00795,"close":142}
{"ticker":"BDX","date":"2015-05-06","pret":-0.01272,"close":141.08}
{"ticker":"BDX","date":"2015-05-07","pret":-0.00479,"close":142.8}
{"ticker":"BDX","date":"2015-05-08","pret":0.01166,"close":142.01}
{"ticker":"BDX","date":"2015-05-11","pret":-0.01216,"close":141.58}
{"ticker":"BDX","date":"2015-05-12","pret":-0.00759,"close":139.16}
{"ticker":"BDX","date":"2015-05-13","pret":-0.0025,"close":138.86}
{"ticker":"BDX","date":"2015-05-14","pret":-0.00179,"close":141.04}
{"ticker":"BDX","date":"2015-05-15","pret":0.00876,"close":141.48}
{"ticker":"BDX","date":"2015-05-18","pret":0.00255,"close":141.61}
{"ticker":"BDX","date":"2015-05-19","pret":0,"close":141.42}
{"ticker":"BDX","date":"2015-05-20","pret":-0.00064,"close":141.38}
{"ticker":"BDX","date":"2015-05-21","pret":-0.00021,"close":142.41}
{"ticker":"BDX","date":"2015-05-22","pret":0.00741,"close":141.94}
{"ticker":"BDX","date":"2015-05-26","pret":-0.00543,"close":140.28}
{"ticker":"BDX","date":"2015-05-27","pret":-0.0083,"close":141.55}
{"ticker":"BDX","date":"2015-05-28","pret":0.00653,"close":141.43}
{"ticker":"BDX","date":"2015-05-29","pret":0.00064,"close":140.51}
{"ticker":"BDX","date":"2015-06-01","pret":0.00035,"close":140.82}
{"ticker":"BDX","date":"2015-06-02","pret":-0.00988,"close":140.51}
{"ticker":"BDX","date":"2015-06-03","pret":0.00392,"close":140.58}
{"ticker":"BDX","date":"2015-06-04","pret":-0.00514,"close":140.19}
{"ticker":"BDX","date":"2015-06-05","pret":-0.00279,"close":140.03}
{"ticker":"BDX","date":"2015-06-08","pret":0.00629,"close":139.57}
{"ticker":"BDX","date":"2015-06-09","pret":-0.00737,"close":137.93}
{"ticker":"BDX","date":"2015-06-10","pret":-0.00858,"close":140.05}
{"ticker":"BDX","date":"2015-06-11","pret":0.01801,"close":140.86}
{"ticker":"BDX","date":"2015-06-12","pret":-0.00242,"close":139.6}
{"ticker":"BDX","date":"2015-06-15","pret":-0.00989,"close":138.58}
{"ticker":"BDX","date":"2015-06-16","pret":-0.00346,"close":139.24}
{"ticker":"BDX","date":"2015-06-17","pret":0.00956,"close":139.76}
{"ticker":"BDX","date":"2015-06-18","pret":0.00222,"close":140.81}
{"ticker":"BDX","date":"2015-06-19","pret":0.00449,"close":141.83}
{"ticker":"BDX","date":"2015-06-22","pret":0.01594,"close":142.97}
{"ticker":"BDX","date":"2015-06-23","pret":0.00091,"close":143.17}
{"ticker":"BDX","date":"2015-06-24","pret":-0.00189,"close":141.7}
{"ticker":"BDX","date":"2015-06-25","pret":-0.00717,"close":141.91}
{"ticker":"BDX","date":"2015-06-26","pret":0.00359,"close":142.04}
{"ticker":"BDX","date":"2015-06-29","pret":0.0014,"close":141.78}
{"ticker":"BDX","date":"2015-06-30","pret":0.0035,"close":141.65}
{"ticker":"BDX","date":"2015-07-01","pret":0.00042,"close":143.22}
{"ticker":"BDX","date":"2015-07-02","pret":0.00558,"close":143.18}
{"ticker":"BDX","date":"2015-07-06","pret":-0.01435,"close":142.65}
{"ticker":"BDX","date":"2015-07-07","pret":0.00857,"close":143.24}
{"ticker":"BDX","date":"2015-07-08","pret":-0.00343,"close":141.14}
{"ticker":"BDX","date":"2015-07-09","pret":0.0014,"close":141.83}
{"ticker":"BDX","date":"2015-07-10","pret":0.00322,"close":144.27}
{"ticker":"BDX","date":"2015-07-13","pret":0.0098,"close":145.95}
{"ticker":"BDX","date":"2015-07-14","pret":0.01162,"close":147.23}
{"ticker":"BDX","date":"2015-07-15","pret":0.00702,"close":146.75}
{"ticker":"BDX","date":"2015-07-16","pret":0.00041,"close":148}
{"ticker":"BDX","date":"2015-07-17","pret":0.00413,"close":148.05}
{"ticker":"BDX","date":"2015-07-20","pret":0.00304,"close":148.16}
{"ticker":"BDX","date":"2015-07-21","pret":-0.0031,"close":147.51}
{"ticker":"BDX","date":"2015-07-22","pret":-0.00264,"close":148.01}
{"ticker":"BDX","date":"2015-07-23","pret":0.00392,"close":148.17}
{"ticker":"BDX","date":"2015-07-24","pret":-0.00108,"close":147.3}
{"ticker":"BDX","date":"2015-07-27","pret":-0.00644,"close":146.33}
{"ticker":"BDX","date":"2015-07-28","pret":0.00075,"close":149.88}
{"ticker":"BDX","date":"2015-07-29","pret":0.01891,"close":151.99}
{"ticker":"BDX","date":"2015-07-30","pret":0.0118,"close":152}
{"ticker":"BDX","date":"2015-07-31","pret":0.00552,"close":152.15}
{"ticker":"BDX","date":"2015-08-03","pret":-0.00539,"close":152.43}
{"ticker":"BDX","date":"2015-08-04","pret":0.0048,"close":152.35}
{"ticker":"BDX","date":"2015-08-05","pret":0.00849,"close":153.86}
{"ticker":"BDX","date":"2015-08-06","pret":-0.00358,"close":150.19}
{"ticker":"BDX","date":"2015-08-07","pret":-0.0219,"close":148.92}
{"ticker":"BDX","date":"2015-08-10","pret":0.003,"close":150.3}
{"ticker":"BDX","date":"2015-08-11","pret":-0.00835,"close":148.6}
{"ticker":"BDX","date":"2015-08-12","pret":-0.00578,"close":147.93}
{"ticker":"BDX","date":"2015-08-13","pret":-0.00344,"close":147.6}
{"ticker":"BDX","date":"2015-08-14","pret":-0.00251,"close":148.27}
{"ticker":"BDX","date":"2015-08-17","pret":0.00163,"close":148.6}
{"ticker":"BDX","date":"2015-08-18","pret":0.00304,"close":147.08}
{"ticker":"BDX","date":"2015-08-19","pret":-0.01032,"close":146.51}
{"ticker":"BDX","date":"2015-08-20","pret":-0.0063,"close":143.58}
{"ticker":"BDX","date":"2015-08-21","pret":-0.01997,"close":141.92}
{"ticker":"BDX","date":"2015-08-24","pret":-0.03065,"close":138.2}
{"ticker":"BDX","date":"2015-08-25","pret":0.0186,"close":137.62}
{"ticker":"BDX","date":"2015-08-26","pret":-0.00933,"close":139.94}
{"ticker":"BDX","date":"2015-08-27","pret":0.00997,"close":142.95}
{"ticker":"BDX","date":"2015-08-28","pret":0.00896,"close":142.83}
{"ticker":"BDX","date":"2015-08-31","pret":0.00203,"close":141.02}
{"ticker":"BDX","date":"2015-09-01","pret":-0.03001,"close":134.89}
{"ticker":"BDX","date":"2015-09-02","pret":-0.01653,"close":136.72}
{"ticker":"BDX","date":"2015-09-03","pret":0.00564,"close":136.53}
{"ticker":"BDX","date":"2015-09-04","pret":-0.0116,"close":134.32}
{"ticker":"BDX","date":"2015-09-08","pret":0.00243,"close":138.02}
{"ticker":"BDX","date":"2015-09-09","pret":0.02524,"close":135.9}
{"ticker":"BDX","date":"2015-09-10","pret":-0.02274,"close":135.2}
{"ticker":"BDX","date":"2015-09-11","pret":-0.00826,"close":135.98}
{"ticker":"BDX","date":"2015-09-14","pret":0.00893,"close":136.26}
{"ticker":"BDX","date":"2015-09-15","pret":0.00161,"close":137.18}
{"ticker":"BDX","date":"2015-09-16","pret":0.00803,"close":138.87}
{"ticker":"BDX","date":"2015-09-17","pret":0.00948,"close":139.8}
{"ticker":"BDX","date":"2015-09-18","pret":-0.00159,"close":138.33}
{"ticker":"BDX","date":"2015-09-21","pret":0.00346,"close":139.11}
{"ticker":"BDX","date":"2015-09-22","pret":-0.01034,"close":138.26}
{"ticker":"BDX","date":"2015-09-23","pret":0.00305,"close":139.28}
{"ticker":"BDX","date":"2015-09-24","pret":0.00123,"close":138.84}
{"ticker":"BDX","date":"2015-09-25","pret":0.00721,"close":136.15}
{"ticker":"BDX","date":"2015-09-28","pret":-0.02878,"close":130.4}
{"ticker":"BDX","date":"2015-09-29","pret":-0.04058,"close":130.89}
{"ticker":"BDX","date":"2015-09-30","pret":0.01816,"close":132.66}
{"ticker":"BDX","date":"2015-10-01","pret":0.00159,"close":132.19}
{"ticker":"BDX","date":"2015-10-02","pret":-0.01169,"close":135.37}
{"ticker":"BDX","date":"2015-10-05","pret":0.04019,"close":136.99}
{"ticker":"BDX","date":"2015-10-06","pret":0.00344,"close":134.59}
{"ticker":"BDX","date":"2015-10-07","pret":-0.00948,"close":137.24}
{"ticker":"BDX","date":"2015-10-08","pret":0.01021,"close":137.12}
{"ticker":"BDX","date":"2015-10-09","pret":0.00153,"close":137.76}
{"ticker":"BDX","date":"2015-10-12","pret":0.00299,"close":138.46}
{"ticker":"BDX","date":"2015-10-13","pret":0.00051,"close":136.91}
{"ticker":"BDX","date":"2015-10-14","pret":-0.00583,"close":135.76}
{"ticker":"BDX","date":"2015-10-15","pret":-0.00146,"close":137.07}
{"ticker":"BDX","date":"2015-10-16","pret":0.00926,"close":139.56}
{"ticker":"BDX","date":"2015-10-19","pret":0.01118,"close":139.95}
{"ticker":"BDX","date":"2015-10-20","pret":-0.00072,"close":139.76}
{"ticker":"BDX","date":"2015-10-21","pret":0.00872,"close":139.76}
{"ticker":"BDX","date":"2015-10-22","pret":-0.00142,"close":138.45}
{"ticker":"BDX","date":"2015-10-23","pret":-0.00988,"close":140.22}
{"ticker":"BDX","date":"2015-10-26","pret":0.0086,"close":139.9}
{"ticker":"BDX","date":"2015-10-27","pret":-0.00214,"close":140.75}
{"ticker":"BDX","date":"2015-10-28","pret":0.00869,"close":141.97}
{"ticker":"BDX","date":"2015-10-29","pret":0.00664,"close":143.23}
{"ticker":"BDX","date":"2015-10-30","pret":0.00793,"close":142.52}
{"ticker":"BDX","date":"2015-11-02","pret":0.00237,"close":144.81}
{"ticker":"BDX","date":"2015-11-03","pret":0.00722,"close":146.63}
{"ticker":"BDX","date":"2015-11-04","pret":0.04393,"close":151.01}
{"ticker":"BDX","date":"2015-11-05","pret":0.00331,"close":152.24}
{"ticker":"BDX","date":"2015-11-06","pret":0.00106,"close":152.5}
{"ticker":"BDX","date":"2015-11-09","pret":0.00566,"close":152.41}
{"ticker":"BDX","date":"2015-11-10","pret":-0.00171,"close":152.11}
{"ticker":"BDX","date":"2015-11-11","pret":0.0002,"close":151.96}
{"ticker":"BDX","date":"2015-11-12","pret":-0.00977,"close":148.43}
{"ticker":"BDX","date":"2015-11-13","pret":-0.0153,"close":148.68}
{"ticker":"BDX","date":"2015-11-16","pret":0.00182,"close":150.79}
{"ticker":"BDX","date":"2015-11-17","pret":0.01342,"close":150.96}
{"ticker":"BDX","date":"2015-11-18","pret":0.00278,"close":151.54}
{"ticker":"BDX","date":"2015-11-19","pret":-0.0006,"close":149.96}
{"ticker":"BDX","date":"2015-11-20","pret":-0.00272,"close":151.22}
{"ticker":"BDX","date":"2015-11-23","pret":0.00391,"close":150.92}
{"ticker":"BDX","date":"2015-11-24","pret":-0.0232,"close":150.55}
{"ticker":"BDX","date":"2015-11-25","pret":0.01803,"close":150.12}
{"ticker":"BDX","date":"2015-11-26"}
{"ticker":"BDX","date":"2015-11-27","pret":0.00206,"close":151.29}
{"ticker":"BDX","date":"2015-11-30","pret":0.00489,"close":150.25}
{"ticker":"BDX","date":"2015-12-01","pret":-0.00317,"close":152.67}
{"ticker":"BDX","date":"2015-12-02","pret":0.01178,"close":151.78}
{"ticker":"BDX","date":"2015-12-03","pret":-0.00544,"close":149.93}
{"ticker":"BDX","date":"2015-12-04","pret":-0.01244,"close":154.81}
{"ticker":"BDX","date":"2015-12-07","pret":0.02719,"close":153.62}
{"ticker":"BDX","date":"2015-12-08","pret":-0.00208,"close":154.7}
{"ticker":"BDX","date":"2015-12-09","pret":0.00065,"close":152.87}
{"ticker":"BDX","date":"2015-12-10","pret":-0.00893,"close":154.35}
{"ticker":"BDX","date":"2015-12-11","pret":-0.00105,"close":151.68}
{"ticker":"BDX","date":"2015-12-14","pret":-0.00059,"close":153.19}
{"ticker":"BDX","date":"2015-12-15","pret":0.0105,"close":153.29}
{"ticker":"BDX","date":"2015-12-16","pret":0.0033,"close":155.89}
{"ticker":"BDX","date":"2015-12-17"}
{"ticker":"BDX","date":"2015-12-18","pret":0.00291,"close":153.12}
{"ticker":"BDX","date":"2015-12-21","pret":-0.0081,"close":153.59}
{"ticker":"BDX","date":"2015-12-22","pret":0.00519,"close":154.37}
{"ticker":"BDX","date":"2015-12-23","pret":0.00439,"close":155.87}
{"ticker":"BDX","date":"2015-12-24","pret":0.0036,"close":155.91}
{"ticker":"BDX","date":"2015-12-28","pret":-0.0016,"close":155.37}
{"ticker":"BDX","date":"2015-12-29","pret":0.00685,"close":156.53}
{"ticker":"BDX","date":"2015-12-30","pret":0.00019,"close":155.43}
{"ticker":"BDX","date":"2015-12-31","pret":-0.01259,"close":154.09}
{"ticker":"BDX","date":"2016-01-04","pret":-0.02692,"close":147.95}
{"ticker":"BDX","date":"2016-01-05","pret":-0.01317,"close":148.42}
{"ticker":"BEAT","date":"2015-01-02","pret":0.00896,"close":10.01}
{"ticker":"BEAT","date":"2015-01-05","pret":-0.00996,"close":10.17}
{"ticker":"BEAT","date":"2015-01-06","pret":0.01786,"close":9.73}
{"ticker":"BEAT","date":"2015-01-07","pret":-0.03299,"close":9.92}
{"ticker":"BEAT","date":"2015-01-08","pret":0.01513,"close":10.32}
{"ticker":"BEAT","date":"2015-01-09","pret":0.02569,"close":10.35}
{"ticker":"BEAT","date":"2015-01-12","pret":0.01549,"close":11.02}
{"ticker":"BEAT","date":"2015-01-13","pret":0.06418,"close":10.75}
{"ticker":"BEAT","date":"2015-01-14","pret":-0.04045,"close":10.59}
{"ticker":"BEAT","date":"2015-01-15","pret":0,"close":10.36}
{"ticker":"BEAT","date":"2015-01-16","pret":-0.03242,"close":10.89}
{"ticker":"BEAT","date":"2015-01-20","pret":0.05834,"close":10.54}
{"ticker":"BEAT","date":"2015-01-21","pret":-0.03725,"close":10.18}
{"ticker":"BEAT","date":"2015-01-22","pret":-0.02206,"close":10.36}
{"ticker":"BEAT","date":"2015-01-23","pret":0.01921,"close":10.16}
{"ticker":"BEAT","date":"2015-01-26","pret":-0.04476,"close":10.17}
{"ticker":"BEAT","date":"2015-01-27","pret":-0.00199,"close":10.2}
{"ticker":"BEAT","date":"2015-01-28","pret":0.02559,"close":10.2}
{"ticker":"BEAT","date":"2015-01-29","pret":0.00388,"close":10.29}
{"ticker":"BEAT","date":"2015-01-30","pret":-0.01168,"close":9.88}
{"ticker":"BEAT","date":"2015-02-02","pret":-0.0268,"close":9.48}
{"ticker":"BEAT","date":"2015-02-03","pret":-0.04528,"close":9.5}
{"ticker":"BEAT","date":"2015-02-04","pret":-0.00422,"close":9.92}
{"ticker":"BEAT","date":"2015-02-05","pret":0.05351,"close":10.19}
{"ticker":"BEAT","date":"2015-02-06","pret":0.02082,"close":10.19}
{"ticker":"BEAT","date":"2015-02-09","pret":0.04884,"close":9.99}
{"ticker":"BEAT","date":"2015-02-10","pret":-0.0587,"close":10.35}
{"ticker":"BEAT","date":"2015-02-11","pret":0.01671,"close":10.3}
{"ticker":"BEAT","date":"2015-02-12","pret":0.0068,"close":10.16}
{"ticker":"BEAT","date":"2015-02-13","pret":-0.01659,"close":10.36}
{"ticker":"BEAT","date":"2015-02-17","pret":0.01853,"close":10.49}
{"ticker":"BEAT","date":"2015-02-18","pret":0.02009,"close":10.81}
{"ticker":"BEAT","date":"2015-02-19","pret":0.02985,"close":10.75}
{"ticker":"BEAT","date":"2015-02-20","pret":-0.09946,"close":9.51}
{"ticker":"BEAT","date":"2015-02-23","pret":-0.03618,"close":9.55}
{"ticker":"BEAT","date":"2015-02-24","pret":0.0021,"close":9.45}
{"ticker":"BEAT","date":"2015-02-25","pret":-0.0021,"close":10.02}
{"ticker":"BEAT","date":"2015-02-26","pret":0.05129,"close":9.82}
{"ticker":"BEAT","date":"2015-02-27","pret":-0.01918,"close":9.65}
{"ticker":"BEAT","date":"2015-03-02","pret":-0.01644,"close":10.51}
{"ticker":"BEAT","date":"2015-03-03","pret":0.06324,"close":10.48}
{"ticker":"BEAT","date":"2015-03-04","pret":0.0164,"close":10.68}
{"ticker":"BEAT","date":"2015-03-05","pret":0.02271,"close":10.64}
{"ticker":"BEAT","date":"2015-03-06","pret":-0.00751,"close":10.31}
{"ticker":"BEAT","date":"2015-03-09","pret":-0.02868,"close":10.23}
{"ticker":"BEAT","date":"2015-03-10","pret":-0.01564,"close":9.91}
{"ticker":"BEAT","date":"2015-03-11","pret":-0.02393,"close":9.83}
{"ticker":"BEAT","date":"2015-03-12","pret":-0.00506,"close":10.01}
{"ticker":"BEAT","date":"2015-03-13","pret":0.02008,"close":10.09}
{"ticker":"BEAT","date":"2015-03-16","pret":0.0148,"close":10.37}
{"ticker":"BEAT","date":"2015-03-17","pret":0.0194,"close":10.09}
{"ticker":"BEAT","date":"2015-03-18","pret":-0.02628,"close":10.01}
{"ticker":"BEAT","date":"2015-03-19","pret":-0.00891,"close":10.3}
{"ticker":"BEAT","date":"2015-03-20","pret":0.02457,"close":10.16}
{"ticker":"BEAT","date":"2015-03-23","pret":-0.0206,"close":10.3}
{"ticker":"BEAT","date":"2015-03-24","pret":0.01671,"close":10.15}
{"ticker":"BEAT","date":"2015-03-25","pret":-0.01078,"close":9.68}
{"ticker":"BEAT","date":"2015-03-26","pret":-0.05052,"close":9.21}
{"ticker":"BEAT","date":"2015-03-27","pret":-0.0445,"close":9.1}
{"ticker":"BEAT","date":"2015-03-30","pret":-0.01418,"close":8.79}
{"ticker":"BEAT","date":"2015-03-31","pret":-0.04036,"close":8.85}
{"ticker":"BEAT","date":"2015-04-01","pret":0.01251,"close":8.93}
{"ticker":"BEAT","date":"2015-04-02","pret":0.01012,"close":9.06}
{"ticker":"BEAT","date":"2015-04-06","pret":0.00335,"close":9.26}
{"ticker":"BEAT","date":"2015-04-07","pret":0.03074,"close":9.13}
{"ticker":"BEAT","date":"2015-04-08","pret":-0.01087,"close":9.08}
{"ticker":"BEAT","date":"2015-04-09","pret":-0.00658,"close":8.87}
{"ticker":"BEAT","date":"2015-04-10","pret":-0.02,"close":8.96}
{"ticker":"BEAT","date":"2015-04-13","pret":0.00894,"close":9.3}
{"ticker":"BEAT","date":"2015-04-14","pret":0.03498,"close":9.2}
{"ticker":"BEAT","date":"2015-04-15","pret":-0.00863,"close":9.31}
{"ticker":"BEAT","date":"2015-04-16","pret":0.00216,"close":9.28}
{"ticker":"BEAT","date":"2015-04-17","pret":-0.00978,"close":8.72}
{"ticker":"BEAT","date":"2015-04-20","pret":-0.04237,"close":9.03}
{"ticker":"BEAT","date":"2015-04-21","pret":0.03029,"close":8.95}
{"ticker":"BEAT","date":"2015-04-22","pret":-0.01335,"close":8.82}
{"ticker":"BEAT","date":"2015-04-23","pret":-0.01353,"close":8.86}
{"ticker":"BEAT","date":"2015-04-24","pret":0.00113,"close":8.6}
{"ticker":"BEAT","date":"2015-04-27","pret":-0.02526,"close":8.5}
{"ticker":"BEAT","date":"2015-04-28","pret":-0.00817,"close":8.69}
{"ticker":"BEAT","date":"2015-04-29","pret":0.00934,"close":8.41}
{"ticker":"BEAT","date":"2015-04-30","pret":-0.03306,"close":8.01}
{"ticker":"BEAT","date":"2015-05-01","pret":-0.03419,"close":8.15}
{"ticker":"BEAT","date":"2015-05-04","pret":0.01112,"close":8.08}
{"ticker":"BEAT","date":"2015-05-05","pret":-0.01361,"close":8.04}
{"ticker":"BEAT","date":"2015-05-06","pret":0.00249,"close":7.99}
{"ticker":"BEAT","date":"2015-05-07","pret":0.12808,"close":9.5}
{"ticker":"BEAT","date":"2015-05-08","pret":0.04069,"close":9.36}
{"ticker":"BEAT","date":"2015-05-11","pret":-0.02121,"close":9.55}
{"ticker":"BEAT","date":"2015-05-12","pret":0.02121,"close":9.46}
{"ticker":"BEAT","date":"2015-05-13","pret":-0.00105,"close":9.68}
{"ticker":"BEAT","date":"2015-05-14","pret":0.02079,"close":9.83}
{"ticker":"BEAT","date":"2015-05-15","pret":0.01227,"close":9.78}
{"ticker":"BEAT","date":"2015-05-18","pret":-0.00612,"close":10}
{"ticker":"BEAT","date":"2015-05-19","pret":0.02324,"close":9.87}
{"ticker":"BEAT","date":"2015-05-20","pret":-0.00802,"close":9.88}
{"ticker":"BEAT","date":"2015-05-21","pret":-0.0091,"close":9.81}
{"ticker":"BEAT","date":"2015-05-22","pret":-0.00407,"close":9.79}
{"ticker":"BEAT","date":"2015-05-26","pret":-0.01129,"close":9.52}
{"ticker":"BEAT","date":"2015-05-27","pret":-0.01665,"close":9.76}
{"ticker":"BEAT","date":"2015-05-28","pret":0.0218,"close":9.72}
{"ticker":"BEAT","date":"2015-05-29","pret":-0.00618,"close":9.65}
{"ticker":"BEAT","date":"2015-06-01","pret":0.00309,"close":9.75}
{"ticker":"BEAT","date":"2015-06-02","pret":-0.00309,"close":9.8}
{"ticker":"BEAT","date":"2015-06-03","pret":0.01842,"close":9.75}
{"ticker":"BEAT","date":"2015-06-04","pret":-0.01842,"close":9.62}
{"ticker":"BEAT","date":"2015-06-05","pret":-0.00726,"close":9.6}
{"ticker":"BEAT","date":"2015-06-08","pret":-0.00626,"close":9.32}
{"ticker":"BEAT","date":"2015-06-09","pret":-0.02653,"close":9.21}
{"ticker":"BEAT","date":"2015-06-10","pret":-0.00539,"close":9.19}
{"ticker":"BEAT","date":"2015-06-11","pret":-0.00542,"close":9.3}
{"ticker":"BEAT","date":"2015-06-12","pret":0.00974,"close":9.3}
{"ticker":"BEAT","date":"2015-06-15","pret":-0.00756,"close":9.17}
{"ticker":"BEAT","date":"2015-06-16","pret":-0.012,"close":9.09}
{"ticker":"BEAT","date":"2015-06-17","pret":0.00219,"close":9.08}
{"ticker":"BEAT","date":"2015-06-18","pret":-0.00439,"close":9.31}
{"ticker":"BEAT","date":"2015-06-19","pret":0.02713,"close":9.45}
{"ticker":"BEAT","date":"2015-06-22","pret":0.00534,"close":9.6}
{"ticker":"BEAT","date":"2015-06-23","pret":0.02003,"close":9.81}
{"ticker":"BEAT","date":"2015-06-24","pret":0.02372,"close":9.81}
{"ticker":"BEAT","date":"2015-06-25","pret":0.00913,"close":10.02}
{"ticker":"BEAT","date":"2015-06-26","pret":0.01005,"close":9.65}
{"ticker":"BEAT","date":"2015-06-29","pret":-0.04186,"close":9.29}
{"ticker":"BEAT","date":"2015-06-30","pret":-0.02428,"close":9.43}
{"ticker":"BEAT","date":"2015-07-01","pret":0.018,"close":9.41}
{"ticker":"BEAT","date":"2015-07-02","pret":-0.01267,"close":9.18}
{"ticker":"BEAT","date":"2015-07-06","pret":-0.0313,"close":9.23}
{"ticker":"BEAT","date":"2015-07-07","pret":0.0109,"close":9.2}
{"ticker":"BEAT","date":"2015-07-08","pret":-0.0153,"close":8.94}
{"ticker":"BEAT","date":"2015-07-09","pret":-0.00552,"close":10.07}
{"ticker":"BEAT","date":"2015-07-10","pret":0.11692,"close":10.86}
{"ticker":"BEAT","date":"2015-07-13","pret":0.06669,"close":10.77}
{"ticker":"BEAT","date":"2015-07-14","pret":-0.01019,"close":11.13}
{"ticker":"BEAT","date":"2015-07-15","pret":0.02028,"close":11.37}
{"ticker":"BEAT","date":"2015-07-16","pret":0.04635,"close":11.69}
{"ticker":"BEAT","date":"2015-07-17","pret":0.0224,"close":11.62}
{"ticker":"BEAT","date":"2015-07-20","pret":-0.00512,"close":11.24}
{"ticker":"BEAT","date":"2015-07-21","pret":-0.04196,"close":11.29}
{"ticker":"BEAT","date":"2015-07-22","pret":0,"close":11.2}
{"ticker":"BEAT","date":"2015-07-23","pret":0.00445,"close":11.13}
{"ticker":"BEAT","date":"2015-07-24","pret":-0.00803,"close":11.09}
{"ticker":"BEAT","date":"2015-07-27","pret":-0.01717,"close":11.1}
{"ticker":"BEAT","date":"2015-07-28","pret":0.02609,"close":11.99}
{"ticker":"BEAT","date":"2015-07-29","pret":0.08018,"close":11.81}
{"ticker":"BEAT","date":"2015-07-30","pret":-0.04099,"close":11.69}
{"ticker":"BEAT","date":"2015-07-31","pret":-0.00256,"close":12.23}
{"ticker":"BEAT","date":"2015-08-03","pret":0.04765,"close":12.09}
{"ticker":"BEAT","date":"2015-08-04","pret":0,"close":12.1}
{"ticker":"BEAT","date":"2015-08-05","pret":0.00082,"close":11.87}
{"ticker":"BEAT","date":"2015-08-06","pret":-0.03401,"close":11.5}
{"ticker":"BEAT","date":"2015-08-07","pret":-0.09649,"close":12.26}
{"ticker":"BEAT","date":"2015-08-10","pret":0.14186,"close":12.08}
{"ticker":"BEAT","date":"2015-08-11","pret":-0.0378,"close":11.9}
{"ticker":"BEAT","date":"2015-08-12","pret":-0.0203,"close":11.85}
{"ticker":"BEAT","date":"2015-08-13","pret":0.01274,"close":11.99}
{"ticker":"BEAT","date":"2015-08-14","pret":0.01008,"close":11.62}
{"ticker":"BEAT","date":"2015-08-17","pret":-0.03399,"close":12.35}
{"ticker":"BEAT","date":"2015-08-18","pret":0.06524,"close":12.22}
{"ticker":"BEAT","date":"2015-08-19","pret":-0.01468,"close":13.1}
{"ticker":"BEAT","date":"2015-08-20","pret":0.06828,"close":13.1}
{"ticker":"BEAT","date":"2015-08-21","pret":-0.02094,"close":13.69}
{"ticker":"BEAT","date":"2015-08-24","pret":0.04819,"close":14.04}
{"ticker":"BEAT","date":"2015-08-25","pret":0.08651,"close":14.23}
{"ticker":"BEAT","date":"2015-08-26","pret":-0.01449,"close":14.36}
{"ticker":"BEAT","date":"2015-08-27","pret":0.00899,"close":14.52}
{"ticker":"BEAT","date":"2015-08-28","pret":-0.0244,"close":14.67}
{"ticker":"BEAT","date":"2015-08-31","pret":0.0435,"close":14.29}
{"ticker":"BEAT","date":"2015-09-01","pret":-0.05058,"close":14.41}
{"ticker":"BEAT","date":"2015-09-02","pret":0.02803,"close":15.37}
{"ticker":"BEAT","date":"2015-09-03","pret":0.07775,"close":15.04}
{"ticker":"BEAT","date":"2015-09-04","pret":-0.0525,"close":15.6}
{"ticker":"BEAT","date":"2015-09-08","pret":0.07401,"close":16.11}
{"ticker":"BEAT","date":"2015-09-09","pret":0.02777,"close":15.88}
{"ticker":"BEAT","date":"2015-09-10","pret":-0.03216,"close":16.03}
{"ticker":"BEAT","date":"2015-09-11","pret":0.01249,"close":16.54}
{"ticker":"BEAT","date":"2015-09-14","pret":0.03896,"close":16.68}
{"ticker":"BEAT","date":"2015-09-15","pret":0,"close":15.01}
{"ticker":"BEAT","date":"2015-09-16","pret":-0.10437,"close":15.43}
{"ticker":"BEAT","date":"2015-09-17","pret":0.01838,"close":15.61}
{"ticker":"BEAT","date":"2015-09-18","pret":0.00648,"close":14.93}
{"ticker":"BEAT","date":"2015-09-21","pret":-0.03285,"close":14.64}
{"ticker":"BEAT","date":"2015-09-22","pret":-0.03535,"close":14.38}
{"ticker":"BEAT","date":"2015-09-23","pret":0.00345,"close":14.26}
{"ticker":"BEAT","date":"2015-09-24","pret":-0.0188,"close":13.63}
{"ticker":"BEAT","date":"2015-09-25","pret":-0.04308,"close":12.8}
{"ticker":"BEAT","date":"2015-09-28","pret":-0.07067,"close":11.75}
{"ticker":"BEAT","date":"2015-09-29","pret":-0.07945,"close":11.52}
{"ticker":"BEAT","date":"2015-09-30","pret":-0.00342,"close":12.24}
{"ticker":"BEAT","date":"2015-10-01","pret":0.03859,"close":11.55}
{"ticker":"BEAT","date":"2015-10-02","pret":-0.06811,"close":12.35}
{"ticker":"BEAT","date":"2015-10-05","pret":0.1021,"close":12.45}
{"ticker":"BEAT","date":"2015-10-06","pret":-0.01281,"close":12.21}
{"ticker":"BEAT","date":"2015-10-07","pret":-0.01461,"close":12.12}
{"ticker":"BEAT","date":"2015-10-08","pret":-0.02149,"close":12.02}
{"ticker":"BEAT","date":"2015-10-09","pret":0.00583,"close":12.41}
{"ticker":"BEAT","date":"2015-10-12","pret":0.02623,"close":12.34}
{"ticker":"BEAT","date":"2015-10-13","pret":-0.01139,"close":12.39}
{"ticker":"BEAT","date":"2015-10-14","pret":0.01462,"close":12.63}
{"ticker":"BEAT","date":"2015-10-15","pret":0.01838,"close":13.12}
{"ticker":"BEAT","date":"2015-10-16","pret":0.03271,"close":12.85}
{"ticker":"BEAT","date":"2015-10-19","pret":-0.01467,"close":13.56}
{"ticker":"BEAT","date":"2015-10-20","pret":0.05595,"close":13.6}
{"ticker":"BEAT","date":"2015-10-21","pret":0,"close":13.42}
{"ticker":"BEAT","date":"2015-10-22","pret":-0.00664,"close":12.98}
{"ticker":"BEAT","date":"2015-10-23","pret":-0.03158,"close":12.86}
{"ticker":"BEAT","date":"2015-10-26","pret":-0.02553,"close":12.56}
{"ticker":"BEAT","date":"2015-10-27","pret":-0.01819,"close":12.76}
{"ticker":"BEAT","date":"2015-10-28","pret":0.01976,"close":13.44}
{"ticker":"BEAT","date":"2015-10-29","pret":0.04886,"close":13.17}
{"ticker":"BEAT","date":"2015-10-30","pret":-0.0188,"close":13.02}
{"ticker":"BEAT","date":"2015-11-02","pret":-0.00609,"close":14.03}
{"ticker":"BEAT","date":"2015-11-03","pret":0.06864,"close":13.75}
{"ticker":"BEAT","date":"2015-11-04","pret":-0.01076,"close":14.05}
{"ticker":"BEAT","date":"2015-11-05","pret":0.01289,"close":14.01}
{"ticker":"BEAT","date":"2015-11-06","pret":-0.00356,"close":14.15}
{"ticker":"BEAT","date":"2015-11-09","pret":0.00712,"close":13.78}
{"ticker":"BEAT","date":"2015-11-10","pret":-0.13658,"close":13.65}
{"ticker":"BEAT","date":"2015-11-11","pret":0.10707,"close":13.62}
{"ticker":"BEAT","date":"2015-11-12","pret":-0.0125,"close":13.26}
{"ticker":"BEAT","date":"2015-11-13","pret":-0.02395,"close":13.08}
{"ticker":"BEAT","date":"2015-11-16","pret":-0.01066,"close":13.07}
{"ticker":"BEAT","date":"2015-11-17","pret":0.00458,"close":12.42}
{"ticker":"BEAT","date":"2015-11-18","pret":-0.04841,"close":12.73}
{"ticker":"BEAT","date":"2015-11-19","pret":0.01666,"close":12.43}
{"ticker":"BEAT","date":"2015-11-20","pret":-0.01586,"close":12.4}
{"ticker":"BEAT","date":"2015-11-23","pret":-0.021,"close":12.52}
{"ticker":"BEAT","date":"2015-11-24","pret":0.01459,"close":12.6}
{"ticker":"BEAT","date":"2015-11-25","pret":0.01596,"close":12.79}
{"ticker":"BEAT","date":"2015-11-26"}
{"ticker":"BEAT","date":"2015-11-27","pret":0.01493,"close":12.91}
{"ticker":"BEAT","date":"2015-11-30","pret":0.00544,"close":12.61}
{"ticker":"BEAT","date":"2015-12-01","pret":-0.0188,"close":12.89}
{"ticker":"BEAT","date":"2015-12-02","pret":0.01646,"close":12.76}
{"ticker":"BEAT","date":"2015-12-03","pret":-0.00234,"close":12.33}
{"ticker":"BEAT","date":"2015-12-04","pret":-0.0357,"close":12.57}
{"ticker":"BEAT","date":"2015-12-07","pret":0.01761,"close":12.35}
{"ticker":"BEAT","date":"2015-12-08","pret":-0.02572,"close":12.33}
{"ticker":"BEAT","date":"2015-12-09","pret":0,"close":12.08}
{"ticker":"BEAT","date":"2015-12-10","pret":-0.01394,"close":12.23}
{"ticker":"BEAT","date":"2015-12-11","pret":-0.00414,"close":12.09}
{"ticker":"BEAT","date":"2015-12-14","pret":-0.00166,"close":11.79}
{"ticker":"BEAT","date":"2015-12-15","pret":-0.01422,"close":11.92}
{"ticker":"BEAT","date":"2015-12-16","pret":0.01505,"close":12.2}
{"ticker":"BEAT","date":"2015-12-17"}
{"ticker":"BEAT","date":"2015-12-18","pret":-0.00416,"close":11.86}
{"ticker":"BEAT","date":"2015-12-21","pret":-0.00167,"close":11.71}
{"ticker":"BEAT","date":"2015-12-22","pret":-0.02194,"close":11.86}
{"ticker":"BEAT","date":"2015-12-23","pret":0.01776,"close":12.06}
{"ticker":"BEAT","date":"2015-12-24","pret":0.0125,"close":11.91}
{"ticker":"BEAT","date":"2015-12-28","pret":-0.02007,"close":11.68}
{"ticker":"BEAT","date":"2015-12-29","pret":-0.01019,"close":11.95}
{"ticker":"BEAT","date":"2015-12-30","pret":0.01943,"close":11.76}
{"ticker":"BEAT","date":"2015-12-31","pret":-0.01688,"close":11.68}
{"ticker":"BEAT","date":"2016-01-04","pret":-0.02151,"close":11.22}
{"ticker":"BEAT","date":"2016-01-05","pret":-0.02554,"close":10.84}
{"ticker":"BEAV","date":"2015-01-02","pret":-0.00614,"close":57.4}
{"ticker":"BEAV","date":"2015-01-05","pret":-0.02687,"close":57.43}
{"ticker":"BEAV","date":"2015-01-06","pret":0.0077,"close":58.72}
{"ticker":"BEAV","date":"2015-01-07","pret":0.02751,"close":59.89}
{"ticker":"BEAV","date":"2015-01-08","pret":0.02496,"close":61.24}
{"ticker":"BEAV","date":"2015-01-09","pret":0.01004,"close":61.18}
{"ticker":"BEAV","date":"2015-01-12","pret":0.00016,"close":60.32}
{"ticker":"BEAV","date":"2015-01-13","pret":-0.00279,"close":60.79}
{"ticker":"BEAV","date":"2015-01-14","pret":-0.02107,"close":60.35}
{"ticker":"BEAV","date":"2015-01-15","pret":0.01745,"close":59.52}
{"ticker":"BEAV","date":"2015-01-16","pret":-0.023,"close":59.63}
{"ticker":"BEAV","date":"2015-01-20","pret":0.01107,"close":59.37}
{"ticker":"BEAV","date":"2015-01-21","pret":-0.01056,"close":59.76}
{"ticker":"BEAV","date":"2015-01-22","pret":0.0119,"close":60.68}
{"ticker":"BEAV","date":"2015-01-23","pret":0.01044,"close":61.18}
{"ticker":"BEAV","date":"2015-01-26","pret":0.00919,"close":61.37}
{"ticker":"BEAV","date":"2015-01-27","pret":-0.00376,"close":60.9}
{"ticker":"BEAV","date":"2015-01-28","pret":0.00833,"close":59.72}
{"ticker":"BEAV","date":"2015-01-29","pret":-0.06048,"close":58.1}
{"ticker":"BEAV","date":"2015-01-30","pret":-0.0045,"close":58.33}
{"ticker":"BEAV","date":"2015-02-02","pret":0.01771,"close":59.9}
{"ticker":"BEAV","date":"2015-02-03","pret":0.02574,"close":60.66}
{"ticker":"BEAV","date":"2015-02-04","pret":0.00712,"close":60.62}
{"ticker":"BEAV","date":"2015-02-05","pret":0.00477,"close":60.72}
{"ticker":"BEAV","date":"2015-02-06","pret":0.00016,"close":61.65}
{"ticker":"BEAV","date":"2015-02-09","pret":0.00654,"close":60.77}
{"ticker":"BEAV","date":"2015-02-10","pret":-0.00327,"close":60.97}
{"ticker":"BEAV","date":"2015-02-11","pret":-0.00344,"close":60.44}
{"ticker":"BEAV","date":"2015-02-12","pret":-0.01106,"close":60.62}
{"ticker":"BEAV","date":"2015-02-13","pret":0.00958,"close":62.7}
{"ticker":"BEAV","date":"2015-02-17","pret":0.02884,"close":61.51}
{"ticker":"BEAV","date":"2015-02-18","pret":-0.02474,"close":62.74}
{"ticker":"BEAV","date":"2015-02-19","pret":0.02666,"close":64.02}
{"ticker":"BEAV","date":"2015-02-20","pret":0.01519,"close":64.54}
{"ticker":"BEAV","date":"2015-02-23","pret":0.00813,"close":63.77}
{"ticker":"BEAV","date":"2015-02-24","pret":-0.01096,"close":64.21}
{"ticker":"BEAV","date":"2015-02-25","pret":0.01143,"close":63.72}
{"ticker":"BEAV","date":"2015-02-26","pret":-0.01033,"close":63.42}
{"ticker":"BEAV","date":"2015-02-27","pret":-0.0041,"close":63.54}
{"ticker":"BEAV","date":"2015-03-02","pret":0.00205,"close":63.81}
{"ticker":"BEAV","date":"2015-03-03","pret":-0.00079,"close":63.89}
{"ticker":"BEAV","date":"2015-03-04","pret":0.00535,"close":62.84}
{"ticker":"BEAV","date":"2015-03-05","pret":-0.01518,"close":62.68}
{"ticker":"BEAV","date":"2015-03-06","pret":-0.00655,"close":61.86}
{"ticker":"BEAV","date":"2015-03-09","pret":-0.00708,"close":62.03}
{"ticker":"BEAV","date":"2015-03-10","pret":-0.00616,"close":60.89}
{"ticker":"BEAV","date":"2015-03-11","pret":-0.01078,"close":61.33}
{"ticker":"BEAV","date":"2015-03-12","pret":0.01322,"close":61.92}
{"ticker":"BEAV","date":"2015-03-13","pret":0.00388,"close":61.23}
{"ticker":"BEAV","date":"2015-03-16","pret":-0.00583,"close":61.47}
{"ticker":"BEAV","date":"2015-03-17","pret":-0.0039,"close":61.79}
{"ticker":"BEAV","date":"2015-03-18","pret":0.00147,"close":63.11}
{"ticker":"BEAV","date":"2015-03-19","pret":0.02078,"close":62.07}
{"ticker":"BEAV","date":"2015-03-20","pret":-0.00544,"close":62.41}
{"ticker":"BEAV","date":"2015-03-23","pret":0.00575,"close":62.64}
{"ticker":"BEAV","date":"2015-03-24","pret":-0.00415,"close":62.14}
{"ticker":"BEAV","date":"2015-03-25","pret":-0.00112,"close":61.47}
{"ticker":"BEAV","date":"2015-03-26","pret":-0.0186,"close":61.71}
{"ticker":"BEAV","date":"2015-03-27","pret":0.00813,"close":62.14}
{"ticker":"BEAV","date":"2015-03-30","pret":0.01526,"close":63.99}
{"ticker":"BEAV","date":"2015-03-31","pret":0.01504,"close":63.62}
{"ticker":"BEAV","date":"2015-04-01","pret":-0.00079,"close":62.88}
{"ticker":"BEAV","date":"2015-04-02","pret":-0.01377,"close":62.9}
{"ticker":"BEAV","date":"2015-04-06","pret":-0.00511,"close":63.29}
{"ticker":"BEAV","date":"2015-04-07","pret":0.01242,"close":62.68}
{"ticker":"BEAV","date":"2015-04-08","pret":-0.0081,"close":62.8}
{"ticker":"BEAV","date":"2015-04-09","pret":0.00064,"close":63.04}
{"ticker":"BEAV","date":"2015-04-10","pret":0.00715,"close":63.59}
{"ticker":"BEAV","date":"2015-04-13","pret":0.00363,"close":63.19}
{"ticker":"BEAV","date":"2015-04-14","pret":-0.00569,"close":62.63}
{"ticker":"BEAV","date":"2015-04-15","pret":-0.00509,"close":62.49}
{"ticker":"BEAV","date":"2015-04-16","pret":-0.00399,"close":63.06}
{"ticker":"BEAV","date":"2015-04-17","pret":-0.00112,"close":61.61}
{"ticker":"BEAV","date":"2015-04-20","pret":-0.00321,"close":62.62}
{"ticker":"BEAV","date":"2015-04-21","pret":0.0131,"close":63.44}
{"ticker":"BEAV","date":"2015-04-22","pret":0.00995,"close":63.43}
{"ticker":"BEAV","date":"2015-04-23","pret":0.00235,"close":62.24}
{"ticker":"BEAV","date":"2015-04-24","pret":-0.02797,"close":61.6}
{"ticker":"BEAV","date":"2015-04-27","pret":-0.00647,"close":61.38}
{"ticker":"BEAV","date":"2015-04-28","pret":-0.00423,"close":60.87}
{"ticker":"BEAV","date":"2015-04-29","pret":-0.01725,"close":60.71}
{"ticker":"BEAV","date":"2015-04-30","pret":-0.00017,"close":59.79}
{"ticker":"BEAV","date":"2015-05-01","pret":-0.01385,"close":60.18}
{"ticker":"BEAV","date":"2015-05-04","pret":0.01136,"close":60.26}
{"ticker":"BEAV","date":"2015-05-05","pret":0.001,"close":59.7}
{"ticker":"BEAV","date":"2015-05-06","pret":-0.00616,"close":59.36}
{"ticker":"BEAV","date":"2015-05-07","pret":-0.01058,"close":59.06}
{"ticker":"BEAV","date":"2015-05-08","pret":0.00757,"close":59.59}
{"ticker":"BEAV","date":"2015-05-11","pret":-0.00369,"close":59.75}
{"ticker":"BEAV","date":"2015-05-12","pret":0.00202,"close":59.65}
{"ticker":"BEAV","date":"2015-05-13","pret":0.00235,"close":59.56}
{"ticker":"BEAV","date":"2015-05-14","pret":-0.00235,"close":60.47}
{"ticker":"BEAV","date":"2015-05-15","pret":0.01631,"close":61.14}
{"ticker":"BEAV","date":"2015-05-18","pret":0.00838,"close":61.18}
{"ticker":"BEAV","date":"2015-05-19","pret":0.00343,"close":61.46}
{"ticker":"BEAV","date":"2015-05-20","pret":0.00196,"close":60.92}
{"ticker":"BEAV","date":"2015-05-21","pret":-0.01081,"close":60.98}
{"ticker":"BEAV","date":"2015-05-22","pret":0.00214,"close":60.49}
{"ticker":"BEAV","date":"2015-05-26","pret":-0.00676,"close":60.27}
{"ticker":"BEAV","date":"2015-05-27","pret":-0.00248,"close":59.69}
{"ticker":"BEAV","date":"2015-05-28","pret":-0.0105,"close":58.93}
{"ticker":"BEAV","date":"2015-05-29","pret":-0.01621,"close":57.34}
{"ticker":"BEAV","date":"2015-06-01","pret":-0.01943,"close":57.42}
{"ticker":"BEAV","date":"2015-06-02","pret":-0.00854,"close":57.74}
{"ticker":"BEAV","date":"2015-06-03","pret":0.00785,"close":57.95}
{"ticker":"BEAV","date":"2015-06-04","pret":-0.00017,"close":56.33}
{"ticker":"BEAV","date":"2015-06-05","pret":-0.02019,"close":56.61}
{"ticker":"BEAV","date":"2015-06-08","pret":0.00689,"close":55.91}
{"ticker":"BEAV","date":"2015-06-09","pret":-0.01794,"close":55.21}
{"ticker":"BEAV","date":"2015-06-10","pret":-0.00521,"close":55.55}
{"ticker":"BEAV","date":"2015-06-11","pret":0.0045,"close":56.2}
{"ticker":"BEAV","date":"2015-06-12","pret":0.00376,"close":55.94}
{"ticker":"BEAV","date":"2015-06-15","pret":-0.00844,"close":55.36}
{"ticker":"BEAV","date":"2015-06-16","pret":-0.00415,"close":55.65}
{"ticker":"BEAV","date":"2015-06-17","pret":0.00811,"close":56.51}
{"ticker":"BEAV","date":"2015-06-18","pret":0.0185,"close":56.91}
{"ticker":"BEAV","date":"2015-06-19","pret":0.00632,"close":56.86}
{"ticker":"BEAV","date":"2015-06-22","pret":0,"close":57.76}
{"ticker":"BEAV","date":"2015-06-23","pret":0.0134,"close":57.69}
{"ticker":"BEAV","date":"2015-06-24","pret":-0.00972,"close":56.46}
{"ticker":"BEAV","date":"2015-06-25","pret":-0.01494,"close":56.12}
{"ticker":"BEAV","date":"2015-06-26","pret":-0.00142,"close":55.91}
{"ticker":"BEAV","date":"2015-06-29","pret":-0.01465,"close":54.89}
{"ticker":"BEAV","date":"2015-06-30","pret":-0.0056,"close":54.9}
{"ticker":"BEAV","date":"2015-07-01","pret":0.00271,"close":54.32}
{"ticker":"BEAV","date":"2015-07-02","pret":-0.01877,"close":54.06}
{"ticker":"BEAV","date":"2015-07-06","pret":-0.0152,"close":54.45}
{"ticker":"BEAV","date":"2015-07-07","pret":0.01978,"close":55.01}
{"ticker":"BEAV","date":"2015-07-08","pret":-0.00275,"close":53.82}
{"ticker":"BEAV","date":"2015-07-09","pret":-0.00313,"close":54.4}
{"ticker":"BEAV","date":"2015-07-10","pret":0.00349,"close":54.45}
{"ticker":"BEAV","date":"2015-07-13","pret":0.00713,"close":54.96}
{"ticker":"BEAV","date":"2015-07-14","pret":0.00036,"close":54.7}
{"ticker":"BEAV","date":"2015-07-15","pret":-0.00365,"close":54.33}
{"ticker":"BEAV","date":"2015-07-16","pret":-0.00348,"close":54.78}
{"ticker":"BEAV","date":"2015-07-17","pret":0.00494,"close":54.79}
{"ticker":"BEAV","date":"2015-07-20","pret":0.0089,"close":55.75}
{"ticker":"BEAV","date":"2015-07-21","pret":0.00072,"close":54.21}
{"ticker":"BEAV","date":"2015-07-22","pret":-0.11098,"close":47.48}
{"ticker":"BEAV","date":"2015-07-23","pret":-0.04546,"close":48.34}
{"ticker":"BEAV","date":"2015-07-24","pret":0.0174,"close":48.33}
{"ticker":"BEAV","date":"2015-07-27","pret":-0.00396,"close":47.94}
{"ticker":"BEAV","date":"2015-07-28","pret":0.00562,"close":48.26}
{"ticker":"BEAV","date":"2015-07-29","pret":0.00186,"close":47.91}
{"ticker":"BEAV","date":"2015-07-30","pret":-0.01187,"close":47.93}
{"ticker":"BEAV","date":"2015-07-31","pret":0.01042,"close":48.71}
{"ticker":"BEAV","date":"2015-08-03","pret":0.01991,"close":49.96}
{"ticker":"BEAV","date":"2015-08-04","pret":0.01793,"close":50.03}
{"ticker":"BEAV","date":"2015-08-05","pret":0.00696,"close":50.41}
{"ticker":"BEAV","date":"2015-08-06","pret":0.00119,"close":50.48}
{"ticker":"BEAV","date":"2015-08-07","pret":-0.00815,"close":50.36}
{"ticker":"BEAV","date":"2015-08-10","pret":0.01447,"close":51.49}
{"ticker":"BEAV","date":"2015-08-11","pret":0.00275,"close":50.57}
{"ticker":"BEAV","date":"2015-08-12","pret":-0.01862,"close":50.48}
{"ticker":"BEAV","date":"2015-08-13","pret":0.0028,"close":50.84}
{"ticker":"BEAV","date":"2015-08-14","pret":0.00656,"close":51.17}
{"ticker":"BEAV","date":"2015-08-17","pret":0.00907,"close":50.89}
{"ticker":"BEAV","date":"2015-08-18","pret":-0.00393,"close":51.15}
{"ticker":"BEAV","date":"2015-08-19","pret":0.00079,"close":50.91}
{"ticker":"BEAV","date":"2015-08-20","pret":-0.01069,"close":49.39}
{"ticker":"BEAV","date":"2015-08-21","pret":-0.02621,"close":48.57}
{"ticker":"BEAV","date":"2015-08-24","pret":-0.05912,"close":46.15}
{"ticker":"BEAV","date":"2015-08-25","pret":0.04222,"close":46.39}
{"ticker":"BEAV","date":"2015-08-26","pret":-0.01718,"close":47}
{"ticker":"BEAV","date":"2015-08-27","pret":0.00401,"close":49.12}
{"ticker":"BEAV","date":"2015-08-28","pret":0.02823,"close":49.39}
{"ticker":"BEAV","date":"2015-08-31","pret":0.00673,"close":48.75}
{"ticker":"BEAV","date":"2015-09-01","pret":-0.02846,"close":47.63}
{"ticker":"BEAV","date":"2015-09-02","pret":0.00771,"close":48.88}
{"ticker":"BEAV","date":"2015-09-03","pret":0.01688,"close":49.05}
{"ticker":"BEAV","date":"2015-09-04","pret":-0.01026,"close":48.76}
{"ticker":"BEAV","date":"2015-09-08","pret":0.02323,"close":50}
{"ticker":"BEAV","date":"2015-09-09","pret":0.01022,"close":48.99}
{"ticker":"BEAV","date":"2015-09-10","pret":-0.02238,"close":49.41}
{"ticker":"BEAV","date":"2015-09-11","pret":0.00285,"close":49.62}
{"ticker":"BEAV","date":"2015-09-14","pret":0.01072,"close":49.1}
{"ticker":"BEAV","date":"2015-09-15","pret":-0.00727,"close":49.43}
{"ticker":"BEAV","date":"2015-09-16","pret":0.00606,"close":49.2}
{"ticker":"BEAV","date":"2015-09-17","pret":-0.00667,"close":48.86}
{"ticker":"BEAV","date":"2015-09-18","pret":-0.0238,"close":48.59}
{"ticker":"BEAV","date":"2015-09-21","pret":0.01504,"close":48.59}
{"ticker":"BEAV","date":"2015-09-22","pret":-0.02046,"close":47.59}
{"ticker":"BEAV","date":"2015-09-23","pret":-0.00796,"close":45.76}
{"ticker":"BEAV","date":"2015-09-24","pret":-0.04586,"close":44.29}
{"ticker":"BEAV","date":"2015-09-25","pret":-0.00952,"close":44.8}
{"ticker":"BEAV","date":"2015-09-28","pret":-0.01141,"close":43.29}
{"ticker":"BEAV","date":"2015-09-29","pret":-0.02023,"close":43.59}
{"ticker":"BEAV","date":"2015-09-30","pret":0.01345,"close":43.9}
{"ticker":"BEAV","date":"2015-10-01","pret":-0.00477,"close":43.85}
{"ticker":"BEAV","date":"2015-10-02","pret":-0.01814,"close":43.84}
{"ticker":"BEAV","date":"2015-10-05","pret":0.03842,"close":45.48}
{"ticker":"BEAV","date":"2015-10-06","pret":0.0091,"close":46.51}
{"ticker":"BEAV","date":"2015-10-07","pret":0.03411,"close":47.5}
{"ticker":"BEAV","date":"2015-10-08","pret":0.0102,"close":47.3}
{"ticker":"BEAV","date":"2015-10-09","pret":-0.00296,"close":47.11}
{"ticker":"BEAV","date":"2015-10-12","pret":0.00275,"close":46.74}
{"ticker":"BEAV","date":"2015-10-13","pret":-0.01986,"close":46.04}
{"ticker":"BEAV","date":"2015-10-14","pret":-0.00476,"close":44.99}
{"ticker":"BEAV","date":"2015-10-15","pret":-0.01926,"close":45}
{"ticker":"BEAV","date":"2015-10-16","pret":-0.0071,"close":43.73}
{"ticker":"BEAV","date":"2015-10-19","pret":-0.02844,"close":43.61}
{"ticker":"BEAV","date":"2015-10-20","pret":-0.00597,"close":43.72}
{"ticker":"BEAV","date":"2015-10-21","pret":0.01372,"close":43.7}
{"ticker":"BEAV","date":"2015-10-22","pret":0.00159,"close":44.75}
{"ticker":"BEAV","date":"2015-10-23","pret":0.00113,"close":43.44}
{"ticker":"BEAV","date":"2015-10-26","pret":-0.01254,"close":43.22}
{"ticker":"BEAV","date":"2015-10-27","pret":0.07127,"close":44.72}
{"ticker":"BEAV","date":"2015-10-28","pret":-0.05624,"close":46.28}
{"ticker":"BEAV","date":"2015-10-29","pret":0.04334,"close":47.56}
{"ticker":"BEAV","date":"2015-10-30","pret":0.05842,"close":46.95}
{"ticker":"BEAV","date":"2015-11-02","pret":-0.03998,"close":48.26}
{"ticker":"BEAV","date":"2015-11-03","pret":0.02724,"close":47.82}
{"ticker":"BEAV","date":"2015-11-04","pret":-0.01332,"close":47.45}
{"ticker":"BEAV","date":"2015-11-05","pret":-0.00609,"close":47.12}
{"ticker":"BEAV","date":"2015-11-06","pret":-0.0106,"close":47.29}
{"ticker":"BEAV","date":"2015-11-09","pret":0.00213,"close":46.87}
{"ticker":"BEAV","date":"2015-11-10","pret":-0.00875,"close":46.49}
{"ticker":"BEAV","date":"2015-11-11","pret":-0.00451,"close":46.12}
{"ticker":"BEAV","date":"2015-11-12","pret":-0.02112,"close":44.68}
{"ticker":"BEAV","date":"2015-11-13","pret":-0.02225,"close":44.25}
{"ticker":"BEAV","date":"2015-11-16","pret":-0.00881,"close":44.89}
{"ticker":"BEAV","date":"2015-11-17","pret":0.01978,"close":44.36}
{"ticker":"BEAV","date":"2015-11-18","pret":-0.01276,"close":44.9}
{"ticker":"BEAV","date":"2015-11-19","pret":0.01232,"close":45.3}
{"ticker":"BEAV","date":"2015-11-20","pret":0.01393,"close":46.06}
{"ticker":"BEAV","date":"2015-11-23","pret":0.01222,"close":46.09}
{"ticker":"BEAV","date":"2015-11-24","pret":-0.00587,"close":46.33}
{"ticker":"BEAV","date":"2015-11-25","pret":0.00934,"close":46.22}
{"ticker":"BEAV","date":"2015-11-26"}
{"ticker":"BEAV","date":"2015-11-27","pret":-0.00281,"close":46.24}
{"ticker":"BEAV","date":"2015-11-30","pret":0.00281,"close":46.22}
{"ticker":"BEAV","date":"2015-12-01","pret":-0.00065,"close":46.6}
{"ticker":"BEAV","date":"2015-12-02","pret":0.00345,"close":45.01}
{"ticker":"BEAV","date":"2015-12-03","pret":-0.02975,"close":43.98}
{"ticker":"BEAV","date":"2015-12-04","pret":-0.02245,"close":44.7}
{"ticker":"BEAV","date":"2015-12-07","pret":0.00904,"close":43.54}
{"ticker":"BEAV","date":"2015-12-08","pret":-0.02853,"close":42.34}
{"ticker":"BEAV","date":"2015-12-09","pret":-0.02794,"close":42.61}
{"ticker":"BEAV","date":"2015-12-10","pret":0.0163,"close":43.24}
{"ticker":"BEAV","date":"2015-12-11","pret":0.00257,"close":41.98}
{"ticker":"BEAV","date":"2015-12-14","pret":-0.02054,"close":41.1}
{"ticker":"BEAV","date":"2015-12-15","pret":-0.0132,"close":41.67}
{"ticker":"BEAV","date":"2015-12-16","pret":0.04512,"close":43}
{"ticker":"BEAV","date":"2015-12-17"}
{"ticker":"BEAV","date":"2015-12-18","pret":-0.04223,"close":41.22}
{"ticker":"BEAV","date":"2015-12-21","pret":0.00024,"close":41.18}
{"ticker":"BEAV","date":"2015-12-22","pret":-0.00435,"close":41.89}
{"ticker":"BEAV","date":"2015-12-23","pret":0.01584,"close":42.84}
{"ticker":"BEAV","date":"2015-12-24","pret":0.02237,"close":42.59}
{"ticker":"BEAV","date":"2015-12-28","pret":-0.01336,"close":41.92}
{"ticker":"BEAV","date":"2015-12-29","pret":-0.00189,"close":43.04}
{"ticker":"BEAV","date":"2015-12-30","pret":0.01479,"close":42.92}
{"ticker":"BEAV","date":"2015-12-31","pret":-0.00561,"close":42.37}
{"ticker":"BEAV","date":"2016-01-04","pret":-0.02083,"close":43.46}
{"ticker":"BEAV","date":"2016-01-05","pret":0.04491,"close":42.62}
{"ticker":"BEBE","date":"2015-01-02","pret":-0.01348,"close":2.22}
{"ticker":"BEBE","date":"2015-01-05","pret":0.01348,"close":2.3}
{"ticker":"BEBE","date":"2015-01-06","pret":0.03077,"close":2.23}
{"ticker":"BEBE","date":"2015-01-07","pret":-0.03525,"close":2.45}
{"ticker":"BEBE","date":"2015-01-08","pret":0.13016,"close":2.49}
{"ticker":"BEBE","date":"2015-01-09","pret":-0.02391,"close":2.37}
{"ticker":"BEBE","date":"2015-01-12","pret":-0.04116,"close":2.48}
{"ticker":"BEBE","date":"2015-01-13","pret":0.18022,"close":2.98}
{"ticker":"BEBE","date":"2015-01-14","pret":0.06782,"close":3.26}
{"ticker":"BEBE","date":"2015-01-15","pret":0.04488,"close":3.01}
{"ticker":"BEBE","date":"2015-01-16","pret":-0.05808,"close":3.09}
{"ticker":"BEBE","date":"2015-01-20","pret":0.03589,"close":3.26}
{"ticker":"BEBE","date":"2015-01-21","pret":0.05001,"close":3.2}
{"ticker":"BEBE","date":"2015-01-22","pret":-0.00919,"close":3.22}
{"ticker":"BEBE","date":"2015-01-23","pret":-0.00617,"close":3.25}
{"ticker":"BEBE","date":"2015-01-26","pret":0.01231,"close":3.31}
{"ticker":"BEBE","date":"2015-01-27","pret":0.0061,"close":3.73}
{"ticker":"BEBE","date":"2015-01-28","pret":0.12552,"close":3.76}
{"ticker":"BEBE","date":"2015-01-29","pret":0.01596,"close":3.7}
{"ticker":"BEBE","date":"2015-01-30","pret":-0.04866,"close":3.58}
{"ticker":"BEBE","date":"2015-02-02","pret":0.00277,"close":3.48}
{"ticker":"BEBE","date":"2015-02-03","pret":-0.03944,"close":3.54}
{"ticker":"BEBE","date":"2015-02-04","pret":0.01991,"close":3.58}
{"ticker":"BEBE","date":"2015-02-05","pret":0.02778,"close":3.7}
{"ticker":"BEBE","date":"2015-02-06","pret":0.05335,"close":3.7}
{"ticker":"BEBE","date":"2015-02-09","pret":-0.04245,"close":3.72}
{"ticker":"BEBE","date":"2015-02-10","pret":0.0081,"close":3.75}
{"ticker":"BEBE","date":"2015-02-11","pret":0.0107,"close":3.8}
{"ticker":"BEBE","date":"2015-02-12","pret":0.01583,"close":3.89}
{"ticker":"BEBE","date":"2015-02-13","pret":0.02584,"close":3.9}
{"ticker":"BEBE","date":"2015-02-17","pret":-0.01026,"close":3.82}
{"ticker":"BEBE","date":"2015-02-18","pret":-0.01558,"close":3.86}
{"ticker":"BEBE","date":"2015-02-19","pret":-0.00525,"close":3.88}
{"ticker":"BEBE","date":"2015-02-20","pret":0.02341,"close":3.84}
{"ticker":"BEBE","date":"2015-02-23","pret":-0.00774,"close":3.76}
{"ticker":"BEBE","date":"2015-02-24","pret":-0.03426,"close":3.6}
{"ticker":"BEBE","date":"2015-02-25","pret":-0.04384,"close":3.62}
{"ticker":"BEBE","date":"2015-02-26","pret":0.01114,"close":3.63}
{"ticker":"BEBE","date":"2015-02-27","pret":0.00277,"close":3.68}
{"ticker":"BEBE","date":"2015-03-02","pret":0.00551,"close":3.61}
{"ticker":"BEBE","date":"2015-03-03","pret":-0.01383,"close":3.54}
{"ticker":"BEBE","date":"2015-03-04","pret":-0.01402,"close":3.48}
{"ticker":"BEBE","date":"2015-03-05","pret":-0.00851,"close":3.42}
{"ticker":"BEBE","date":"2015-03-06","pret":-0.03184,"close":3.31}
{"ticker":"BEBE","date":"2015-03-09","pret":-0.02683,"close":3.46}
{"ticker":"BEBE","date":"2015-03-10","pret":0.02976,"close":3.42}
{"ticker":"BEBE","date":"2015-03-11","pret":-0.00294,"close":3.32}
{"ticker":"BEBE","date":"2015-03-12","pret":-0.01183,"close":3.51}
{"ticker":"BEBE","date":"2015-03-13","pret":0.03509,"close":3.41}
{"ticker":"BEBE","date":"2015-03-16","pret":-0.00866,"close":3.33}
{"ticker":"BEBE","date":"2015-03-17","pret":-0.03841,"close":3.22}
{"ticker":"BEBE","date":"2015-03-18","pret":-0.03369,"close":3.32}
{"ticker":"BEBE","date":"2015-03-19","pret":0.0367,"close":3.62}
{"ticker":"BEBE","date":"2015-03-20","pret":0.09176,"close":3.53}
{"ticker":"BEBE","date":"2015-03-23","pret":-0.04196,"close":3.49}
{"ticker":"BEBE","date":"2015-03-24","pret":-0.00286,"close":3.76}
{"ticker":"BEBE","date":"2015-03-25","pret":0.07185,"close":3.77}
{"ticker":"BEBE","date":"2015-03-26","pret":-0.00267,"close":3.62}
{"ticker":"BEBE","date":"2015-03-27","pret":-0.03538,"close":3.63}
{"ticker":"BEBE","date":"2015-03-30","pret":0.00552,"close":3.65}
{"ticker":"BEBE","date":"2015-03-31","pret":0.00823,"close":3.63}
{"ticker":"BEBE","date":"2015-04-01","pret":-0.01931,"close":3.65}
{"ticker":"BEBE","date":"2015-04-02","pret":0.01383,"close":3.54}
{"ticker":"BEBE","date":"2015-04-06","pret":-0.04208,"close":3.51}
{"ticker":"BEBE","date":"2015-04-07","pret":0.00286,"close":3.46}
{"ticker":"BEBE","date":"2015-04-08","pret":-0.01149,"close":3.56}
{"ticker":"BEBE","date":"2015-04-09","pret":0.02286,"close":3.49}
{"ticker":"BEBE","date":"2015-04-10","pret":-0.00567,"close":3.47}
{"ticker":"BEBE","date":"2015-04-13","pret":-0.01719,"close":3.5}
{"ticker":"BEBE","date":"2015-04-14","pret":0.01149,"close":3.45}
{"ticker":"BEBE","date":"2015-04-15","pret":-0.00861,"close":3.52}
{"ticker":"BEBE","date":"2015-04-16","pret":0.01146,"close":3.45}
{"ticker":"BEBE","date":"2015-04-17","pret":-0.02306,"close":3.2}
{"ticker":"BEBE","date":"2015-04-20","pret":-0.06008,"close":3.31}
{"ticker":"BEBE","date":"2015-04-21","pret":0.03648,"close":3.31}
{"ticker":"BEBE","date":"2015-04-22","pret":-0.01807,"close":3.26}
{"ticker":"BEBE","date":"2015-04-23","pret":-0.00916,"close":3.33}
{"ticker":"BEBE","date":"2015-04-24","pret":0.02723,"close":3.34}
{"ticker":"BEBE","date":"2015-04-27","pret":0.00298,"close":3.4}
{"ticker":"BEBE","date":"2015-04-28","pret":0.01477,"close":3.4}
{"ticker":"BEBE","date":"2015-04-29","pret":-0.00294,"close":3.4}
{"ticker":"BEBE","date":"2015-04-30","pret":0,"close":3.31}
{"ticker":"BEBE","date":"2015-05-01","pret":-0.02985,"close":3.24}
{"ticker":"BEBE","date":"2015-05-04","pret":-0.0122,"close":3.21}
{"ticker":"BEBE","date":"2015-05-05","pret":-0.01858,"close":3.3}
{"ticker":"BEBE","date":"2015-05-06","pret":0.03982,"close":3.28}
{"ticker":"BEBE","date":"2015-05-07","pret":-0.02432,"close":3.42}
{"ticker":"BEBE","date":"2015-05-08","pret":-0.00308,"close":2.91}
{"ticker":"BEBE","date":"2015-05-11","pret":-0.10057,"close":2.96}
{"ticker":"BEBE","date":"2015-05-12","pret":0.01356,"close":2.91}
{"ticker":"BEBE","date":"2015-05-13","pret":-0.02385,"close":2.89}
{"ticker":"BEBE","date":"2015-05-14","pret":0.00344,"close":2.9}
{"ticker":"BEBE","date":"2015-05-15","pret":0,"close":2.85}
{"ticker":"BEBE","date":"2015-05-18","pret":-0.02083,"close":2.9}
{"ticker":"BEBE","date":"2015-05-19","pret":0.01739,"close":2.83}
{"ticker":"BEBE","date":"2015-05-20","pret":-0.02797,"close":2.83}
{"ticker":"BEBE","date":"2015-05-21","pret":0.00707,"close":2.82}
{"ticker":"BEBE","date":"2015-05-22","pret":-0.01418,"close":2.87}
{"ticker":"BEBE","date":"2015-05-26","pret":0.02469,"close":2.78}
{"ticker":"BEBE","date":"2015-05-27","pret":-0.03547,"close":2.75}
{"ticker":"BEBE","date":"2015-05-28","pret":-0.00362,"close":2.65}
{"ticker":"BEBE","date":"2015-05-29","pret":-0.04445,"close":2.6}
{"ticker":"BEBE","date":"2015-06-01","pret":-0.01527,"close":2.48}
{"ticker":"BEBE","date":"2015-06-02","pret":-0.04725,"close":2.5}
{"ticker":"BEBE","date":"2015-06-03","pret":0.01202,"close":2.52}
{"ticker":"BEBE","date":"2015-06-04","pret":-0.00399,"close":2.48}
{"ticker":"BEBE","date":"2015-06-05","pret":-0.01207,"close":2.53}
{"ticker":"BEBE","date":"2015-06-08","pret":0.01606,"close":2.4}
{"ticker":"BEBE","date":"2015-06-09","pret":-0.06162,"close":1.89}
{"ticker":"BEBE","date":"2015-06-10","pret":-0.22739,"close":1.94}
{"ticker":"BEBE","date":"2015-06-11","pret":0.04676,"close":1.92}
{"ticker":"BEBE","date":"2015-06-12","pret":-0.02051,"close":2}
{"ticker":"BEBE","date":"2015-06-15","pret":0.02558,"close":1.97}
{"ticker":"BEBE","date":"2015-06-16","pret":-0.00506,"close":1.97}
{"ticker":"BEBE","date":"2015-06-17","pret":0,"close":1.97}
{"ticker":"BEBE","date":"2015-06-18","pret":0,"close":2.06}
{"ticker":"BEBE","date":"2015-06-19","pret":0.03981,"close":2.02}
{"ticker":"BEBE","date":"2015-06-22","pret":-0.01474,"close":2.01}
{"ticker":"BEBE","date":"2015-06-23","pret":-0.00995,"close":2.12}
{"ticker":"BEBE","date":"2015-06-24","pret":0.04402,"close":2.1}
{"ticker":"BEBE","date":"2015-06-25","pret":0.01425,"close":2.04}
{"ticker":"BEBE","date":"2015-06-26","pret":-0.03847,"close":2.09}
{"ticker":"BEBE","date":"2015-06-29","pret":0.0146,"close":2}
{"ticker":"BEBE","date":"2015-06-30","pret":-0.01951,"close":2}
{"ticker":"BEBE","date":"2015-07-01","pret":-0.0099,"close":1.96}
{"ticker":"BEBE","date":"2015-07-02","pret":-0.0201,"close":1.99}
{"ticker":"BEBE","date":"2015-07-06","pret":0.01511,"close":2}
{"ticker":"BEBE","date":"2015-07-07","pret":-0.00501,"close":2}
{"ticker":"BEBE","date":"2015-07-08","pret":-0.0101,"close":1.97}
{"ticker":"BEBE","date":"2015-07-09","pret":0.01511,"close":2}
{"ticker":"BEBE","date":"2015-07-10","pret":0.00995,"close":2.03}
{"ticker":"BEBE","date":"2015-07-13","pret":0.00494,"close":2.12}
{"ticker":"BEBE","date":"2015-07-14","pret":0.03865,"close":2.13}
{"ticker":"BEBE","date":"2015-07-15","pret":0.01878,"close":2.03}
{"ticker":"BEBE","date":"2015-07-16","pret":-0.05743,"close":2.05}
{"ticker":"BEBE","date":"2015-07-17","pret":0.01467,"close":2.02}
{"ticker":"BEBE","date":"2015-07-20","pret":-0.02457,"close":2.04}
{"ticker":"BEBE","date":"2015-07-21","pret":0.0099,"close":1.95}
{"ticker":"BEBE","date":"2015-07-22","pret":-0.05052,"close":1.89}
{"ticker":"BEBE","date":"2015-07-23","pret":-0.01567,"close":1.89}
{"ticker":"BEBE","date":"2015-07-24","pret":-0.01591,"close":1.8}
{"ticker":"BEBE","date":"2015-07-27","pret":-0.06062,"close":1.83}
{"ticker":"BEBE","date":"2015-07-28","pret":0.04987,"close":1.83}
{"ticker":"BEBE","date":"2015-07-29","pret":-0.01087,"close":1.82}
{"ticker":"BEBE","date":"2015-07-30","pret":-0.00548,"close":1.88}
{"ticker":"BEBE","date":"2015-07-31","pret":0.03774,"close":1.84}
{"ticker":"BEBE","date":"2015-08-03","pret":-0.03226,"close":1.78}
{"ticker":"BEBE","date":"2015-08-04","pret":-0.0221,"close":1.78}
{"ticker":"BEBE","date":"2015-08-05","pret":0,"close":1.81}
{"ticker":"BEBE","date":"2015-08-06","pret":0.01111,"close":1.81}
{"ticker":"BEBE","date":"2015-08-07","pret":-0.01111,"close":1.81}
{"ticker":"BEBE","date":"2015-08-10","pret":0.0221,"close":1.86}
{"ticker":"BEBE","date":"2015-08-11","pret":0.03754,"close":1.88}
{"ticker":"BEBE","date":"2015-08-12","pret":-0.03754,"close":1.89}
{"ticker":"BEBE","date":"2015-08-13","pret":0.02696,"close":1.88}
{"ticker":"BEBE","date":"2015-08-14","pret":-0.0107,"close":1.85}
{"ticker":"BEBE","date":"2015-08-17","pret":-0.01626,"close":1.86}
{"ticker":"BEBE","date":"2015-08-18","pret":0.00545,"close":1.8}
{"ticker":"BEBE","date":"2015-08-19","pret":-0.03315,"close":1.84}
{"ticker":"BEBE","date":"2015-08-20","pret":0.02222,"close":1.82}
{"ticker":"BEBE","date":"2015-08-21","pret":-0.01105,"close":1.81}
{"ticker":"BEBE","date":"2015-08-24","pret":-0.0339,"close":1.75}
{"ticker":"BEBE","date":"2015-08-25","pret":0.02273,"close":1.71}
{"ticker":"BEBE","date":"2015-08-26","pret":-0.017,"close":1.72}
{"ticker":"BEBE","date":"2015-08-27","pret":0,"close":1.87}
{"ticker":"BEBE","date":"2015-08-28","pret":-0.25213,"close":1.35}
{"ticker":"BEBE","date":"2015-08-31","pret":0.00733,"close":1.37}
{"ticker":"BEBE","date":"2015-09-01","pret":0,"close":1.27}
{"ticker":"BEBE","date":"2015-09-02","pret":-0.06795,"close":1.24}
{"ticker":"BEBE","date":"2015-09-03","pret":-0.02372,"close":1.22}
{"ticker":"BEBE","date":"2015-09-04","pret":-0.04082,"close":1.17}
{"ticker":"BEBE","date":"2015-09-08","pret":-0.0339,"close":1.19}
{"ticker":"BEBE","date":"2015-09-09","pret":-0.01739,"close":1.18}
{"ticker":"BEBE","date":"2015-09-10","pret":0.00873,"close":1.1}
{"ticker":"BEBE","date":"2015-09-11","pret":-0.04445,"close":1.06}
{"ticker":"BEBE","date":"2015-09-14","pret":-0.02765,"close":1.07}
{"ticker":"BEBE","date":"2015-09-15","pret":0.0093,"close":1.07}
{"ticker":"BEBE","date":"2015-09-16","pret":-0.01869,"close":1.1}
{"ticker":"BEBE","date":"2015-09-17","pret":0.02791,"close":1.17}
{"ticker":"BEBE","date":"2015-09-18","pret":0.05358,"close":1.07}
{"ticker":"BEBE","date":"2015-09-21","pret":-0.05358,"close":1.06}
{"ticker":"BEBE","date":"2015-09-22","pret":-0.06638,"close":1.02}
{"ticker":"BEBE","date":"2015-09-23","pret":-0.00985,"close":0.97}
{"ticker":"BEBE","date":"2015-09-24","pret":-0.04041,"close":1.02}
{"ticker":"BEBE","date":"2015-09-25","pret":0.04041,"close":0.99}
{"ticker":"BEBE","date":"2015-09-28","pret":-0.03015,"close":0.94}
{"ticker":"BEBE","date":"2015-09-29","pret":-0.05237,"close":0.95}
{"ticker":"BEBE","date":"2015-09-30","pret":0.03175,"close":0.94}
{"ticker":"BEBE","date":"2015-10-01","pret":-0.01047,"close":0.98}
{"ticker":"BEBE","date":"2015-10-02","pret":0.05129,"close":1.05}
{"ticker":"BEBE","date":"2015-10-05","pret":0.07696,"close":1.12}
{"ticker":"BEBE","date":"2015-10-06","pret":0.0274,"close":1.14}
{"ticker":"BEBE","date":"2015-10-07","pret":0.01786,"close":1.14}
{"ticker":"BEBE","date":"2015-10-08","pret":0.00881,"close":1.2}
{"ticker":"BEBE","date":"2015-10-09","pret":0.05129,"close":1.19}
{"ticker":"BEBE","date":"2015-10-12","pret":0.0083,"close":1.09}
{"ticker":"BEBE","date":"2015-10-13","pret":-0.09531,"close":1.05}
{"ticker":"BEBE","date":"2015-10-14","pret":-0.05609,"close":1.04}
{"ticker":"BEBE","date":"2015-10-15","pret":0.00957,"close":1.1}
{"ticker":"BEBE","date":"2015-10-16","pret":0.05557,"close":1.1}
{"ticker":"BEBE","date":"2015-10-19","pret":-0.00905,"close":1.12}
{"ticker":"BEBE","date":"2015-10-20","pret":0.03572,"close":1.15}
{"ticker":"BEBE","date":"2015-10-21","pret":0.00873,"close":1.1}
{"ticker":"BEBE","date":"2015-10-22","pret":-0.04445,"close":1.14}
{"ticker":"BEBE","date":"2015-10-23","pret":0.03572,"close":1.08}
{"ticker":"BEBE","date":"2015-10-26","pret":-0.04485,"close":1.07}
{"ticker":"BEBE","date":"2015-10-27","pret":-0.01852,"close":1.06}
{"ticker":"BEBE","date":"2015-10-28","pret":-0.01887,"close":1.13}
{"ticker":"BEBE","date":"2015-10-29","pret":0.06454,"close":1.15}
{"ticker":"BEBE","date":"2015-10-30","pret":0.02643,"close":1.11}
{"ticker":"BEBE","date":"2015-11-02","pret":-0.04445,"close":1.08}
{"ticker":"BEBE","date":"2015-11-03","pret":-0.02765,"close":1.15}
{"ticker":"BEBE","date":"2015-11-04","pret":0.0721,"close":1.15}
{"ticker":"BEBE","date":"2015-11-05","pret":-0.01754,"close":1.08}
{"ticker":"BEBE","date":"2015-11-06","pret":-0.05456,"close":1.09}
{"ticker":"BEBE","date":"2015-11-09","pret":0.01852,"close":1.04}
{"ticker":"BEBE","date":"2015-11-10","pret":-0.03739,"close":1.06}
{"ticker":"BEBE","date":"2015-11-11","pret":0.02817,"close":0.97}
{"ticker":"BEBE","date":"2015-11-12","pret":-0.10742,"close":0.95}
{"ticker":"BEBE","date":"2015-11-13","pret":-0.08608,"close":0.57}
{"ticker":"BEBE","date":"2015-11-16","pret":-0.44558,"close":0.57}
{"ticker":"BEBE","date":"2015-11-17","pret":0,"close":0.49}
{"ticker":"BEBE","date":"2015-11-18","pret":-0.11123,"close":0.5}
{"ticker":"BEBE","date":"2015-11-19","pret":-0.0198,"close":0.47}
{"ticker":"BEBE","date":"2015-11-20","pret":-0.04082,"close":0.41}
{"ticker":"BEBE","date":"2015-11-23","pret":-0.20764,"close":0.42}
{"ticker":"BEBE","date":"2015-11-24","pret":0.09764,"close":0.45}
{"ticker":"BEBE","date":"2015-11-25","pret":0.06744,"close":0.43}
{"ticker":"BEBE","date":"2015-11-26"}
{"ticker":"BEBE","date":"2015-11-27","pret":-0.04445,"close":0.43}
{"ticker":"BEBE","date":"2015-11-30","pret":0,"close":0.46}
{"ticker":"BEBE","date":"2015-12-01","pret":0.06596,"close":0.47}
{"ticker":"BEBE","date":"2015-12-02","pret":0,"close":0.45}
{"ticker":"BEBE","date":"2015-12-03","pret":-0.02151,"close":0.44}
{"ticker":"BEBE","date":"2015-12-04","pret":-0.06744,"close":0.44}
{"ticker":"BEBE","date":"2015-12-07","pret":0.04546,"close":0.47}
{"ticker":"BEBE","date":"2015-12-08","pret":-0.02247,"close":0.48}
{"ticker":"BEBE","date":"2015-12-09","pret":0.08701,"close":0.63}
{"ticker":"BEBE","date":"2015-12-10","pret":0.28768,"close":0.61}
{"ticker":"BEBE","date":"2015-12-11","pret":-0.09844,"close":0.6}
{"ticker":"BEBE","date":"2015-12-14","pret":-0.03509,"close":0.55}
{"ticker":"BEBE","date":"2015-12-15","pret":-0.03637,"close":0.53}
{"ticker":"BEBE","date":"2015-12-16","pret":-0.03774,"close":0.59}
{"ticker":"BEBE","date":"2015-12-17"}
{"ticker":"BEBE","date":"2015-12-18","pret":0.12629,"close":0.58}
{"ticker":"BEBE","date":"2015-12-21","pret":-0.01709,"close":0.55}
{"ticker":"BEBE","date":"2015-12-22","pret":0,"close":0.57}
{"ticker":"BEBE","date":"2015-12-23","pret":-0.01739,"close":0.55}
{"ticker":"BEBE","date":"2015-12-24","pret":-0.0177,"close":0.55}
{"ticker":"BEBE","date":"2015-12-28","pret":0,"close":0.54}
{"ticker":"BEBE","date":"2015-12-29","pret":-0.01802,"close":0.55}
{"ticker":"BEBE","date":"2015-12-30","pret":0,"close":0.58}
{"ticker":"BEBE","date":"2015-12-31","pret":0.05311,"close":0.56}
{"ticker":"BEBE","date":"2016-01-04","pret":-0.01739,"close":0.56}
{"ticker":"BEBE","date":"2016-01-05","pret":-0.0177,"close":0.55}
{"ticker":"BECN","date":"2015-01-02","pret":-0.00924,"close":27.86}
{"ticker":"BECN","date":"2015-01-05","pret":-0.01257,"close":27.21}
{"ticker":"BECN","date":"2015-01-06","pret":-0.01713,"close":26.8}
{"ticker":"BECN","date":"2015-01-07","pret":-0.00516,"close":27.2}
{"ticker":"BECN","date":"2015-01-08","pret":0.0081,"close":27.87}
{"ticker":"BECN","date":"2015-01-09","pret":0.02355,"close":27.68}
{"ticker":"BECN","date":"2015-01-12","pret":-0.00863,"close":26.73}
{"ticker":"BECN","date":"2015-01-13","pret":-0.02783,"close":26.47}
{"ticker":"BECN","date":"2015-01-14","pret":-0.03131,"close":26.05}
{"ticker":"BECN","date":"2015-01-15","pret":0.00191,"close":24.91}
{"ticker":"BECN","date":"2015-01-16","pret":-0.05462,"close":23.86}
{"ticker":"BECN","date":"2015-01-20","pret":-0.0341,"close":23.21}
{"ticker":"BECN","date":"2015-01-21","pret":-0.02883,"close":23.28}
{"ticker":"BECN","date":"2015-01-22","pret":0.00429,"close":23.64}
{"ticker":"BECN","date":"2015-01-23","pret":0.01065,"close":23.62}
{"ticker":"BECN","date":"2015-01-26","pret":0,"close":24.3}
{"ticker":"BECN","date":"2015-01-27","pret":0.01597,"close":24.01}
{"ticker":"BECN","date":"2015-01-28","pret":0.00208,"close":23.85}
{"ticker":"BECN","date":"2015-01-29","pret":-0.00542,"close":23.95}
{"ticker":"BECN","date":"2015-01-30","pret":-0.00335,"close":23.69}
{"ticker":"BECN","date":"2015-02-02","pret":-0.00042,"close":23.9}
{"ticker":"BECN","date":"2015-02-03","pret":0.00795,"close":24.76}
{"ticker":"BECN","date":"2015-02-04","pret":0.0251,"close":24.51}
{"ticker":"BECN","date":"2015-02-05","pret":-0.00244,"close":24.93}
{"ticker":"BECN","date":"2015-02-06","pret":0.01936,"close":26.43}
{"ticker":"BECN","date":"2015-02-09","pret":0.05442,"close":26.12}
{"ticker":"BECN","date":"2015-02-10","pret":-0.00303,"close":26.42}
{"ticker":"BECN","date":"2015-02-11","pret":0.00076,"close":26.5}
{"ticker":"BECN","date":"2015-02-12","pret":0.00831,"close":27.44}
{"ticker":"BECN","date":"2015-02-13","pret":0.03401,"close":28.08}
{"ticker":"BECN","date":"2015-02-17","pret":0.01551,"close":28.32}
{"ticker":"BECN","date":"2015-02-18","pret":0.01492,"close":28.31}
{"ticker":"BECN","date":"2015-02-19","pret":-0.00318,"close":28.63}
{"ticker":"BECN","date":"2015-02-20","pret":0.01126,"close":28.76}
{"ticker":"BECN","date":"2015-02-23","pret":0.00488,"close":28.9}
{"ticker":"BECN","date":"2015-02-24","pret":0.00935,"close":29.23}
{"ticker":"BECN","date":"2015-02-25","pret":0.00584,"close":29.4}
{"ticker":"BECN","date":"2015-02-26","pret":0.00547,"close":29.93}
{"ticker":"BECN","date":"2015-02-27","pret":0.02092,"close":30.02}
{"ticker":"BECN","date":"2015-03-02","pret":-0.00134,"close":29.5}
{"ticker":"BECN","date":"2015-03-03","pret":-0.01822,"close":29.01}
{"ticker":"BECN","date":"2015-03-04","pret":-0.01648,"close":28.95}
{"ticker":"BECN","date":"2015-03-05","pret":0.00069,"close":28.43}
{"ticker":"BECN","date":"2015-03-06","pret":-0.02522,"close":27.97}
{"ticker":"BECN","date":"2015-03-09","pret":-0.00498,"close":27.84}
{"ticker":"BECN","date":"2015-03-10","pret":-0.01726,"close":27.38}
{"ticker":"BECN","date":"2015-03-11","pret":-0.00363,"close":28.4}
{"ticker":"BECN","date":"2015-03-12","pret":0.03996,"close":28.33}
{"ticker":"BECN","date":"2015-03-13","pret":-0.00878,"close":28.34}
{"ticker":"BECN","date":"2015-03-16","pret":0.00176,"close":28.68}
{"ticker":"BECN","date":"2015-03-17","pret":0.00597,"close":28.71}
{"ticker":"BECN","date":"2015-03-18","pret":0,"close":28.69}
{"ticker":"BECN","date":"2015-03-19","pret":0.0014,"close":29.35}
{"ticker":"BECN","date":"2015-03-20","pret":0.03302,"close":30.43}
{"ticker":"BECN","date":"2015-03-23","pret":0.02538,"close":30.66}
{"ticker":"BECN","date":"2015-03-24","pret":0.00985,"close":31.25}
{"ticker":"BECN","date":"2015-03-25","pret":0.02037,"close":30.65}
{"ticker":"BECN","date":"2015-03-26","pret":-0.02102,"close":30.18}
{"ticker":"BECN","date":"2015-03-27","pret":-0.01648,"close":30.66}
{"ticker":"BECN","date":"2015-03-30","pret":0.02202,"close":31.02}
{"ticker":"BECN","date":"2015-03-31","pret":0.00357,"close":31.3}
{"ticker":"BECN","date":"2015-04-01","pret":0.01479,"close":31.36}
{"ticker":"BECN","date":"2015-04-02","pret":-0.00128,"close":31.71}
{"ticker":"BECN","date":"2015-04-06","pret":0.00732,"close":31.75}
{"ticker":"BECN","date":"2015-04-07","pret":0.00853,"close":32.04}
{"ticker":"BECN","date":"2015-04-08","pret":0.00783,"close":32.04}
{"ticker":"BECN","date":"2015-04-09","pret":-0.00062,"close":32.25}
{"ticker":"BECN","date":"2015-04-10","pret":0.0121,"close":31.87}
{"ticker":"BECN","date":"2015-04-13","pret":-0.01554,"close":31.59}
{"ticker":"BECN","date":"2015-04-14","pret":-0.01229,"close":31.57}
{"ticker":"BECN","date":"2015-04-15","pret":0.00569,"close":32.38}
{"ticker":"BECN","date":"2015-04-16","pret":0.01689,"close":31.96}
{"ticker":"BECN","date":"2015-04-17","pret":-0.01657,"close":31.21}
{"ticker":"BECN","date":"2015-04-20","pret":-0.01397,"close":31.08}
{"ticker":"BECN","date":"2015-04-21","pret":-0.00128,"close":30.94}
{"ticker":"BECN","date":"2015-04-22","pret":-0.00739,"close":31.12}
{"ticker":"BECN","date":"2015-04-23","pret":-0.00355,"close":31}
{"ticker":"BECN","date":"2015-04-24","pret":0.00323,"close":30.84}
{"ticker":"BECN","date":"2015-04-27","pret":-0.0042,"close":30.48}
{"ticker":"BECN","date":"2015-04-28","pret":-0.01009,"close":30.55}
{"ticker":"BECN","date":"2015-04-29","pret":-0.00558,"close":30.35}
{"ticker":"BECN","date":"2015-04-30","pret":-0.00826,"close":29.72}
{"ticker":"BECN","date":"2015-05-01","pret":-0.01067,"close":29.94}
{"ticker":"BECN","date":"2015-05-04","pret":0.00635,"close":30.11}
{"ticker":"BECN","date":"2015-05-05","pret":-0.001,"close":29.8}
{"ticker":"BECN","date":"2015-05-06","pret":0,"close":29.98}
{"ticker":"BECN","date":"2015-05-07","pret":-0.00301,"close":30.32}
{"ticker":"BECN","date":"2015-05-08","pret":0.02869,"close":31.36}
{"ticker":"BECN","date":"2015-05-11","pret":0.02346,"close":30.86}
{"ticker":"BECN","date":"2015-05-12","pret":-0.02086,"close":31.12}
{"ticker":"BECN","date":"2015-05-13","pret":0.01321,"close":31.31}
{"ticker":"BECN","date":"2015-05-14","pret":0.00606,"close":31.54}
{"ticker":"BECN","date":"2015-05-15","pret":0.00413,"close":31.49}
{"ticker":"BECN","date":"2015-05-18","pret":-0.00476,"close":31.84}
{"ticker":"BECN","date":"2015-05-19","pret":0.01548,"close":31.69}
{"ticker":"BECN","date":"2015-05-20","pret":-0.00251,"close":31.54}
{"ticker":"BECN","date":"2015-05-21","pret":-0.01488,"close":31.56}
{"ticker":"BECN","date":"2015-05-22","pret":0.00318,"close":31.14}
{"ticker":"BECN","date":"2015-05-26","pret":-0.0128,"close":30.98}
{"ticker":"BECN","date":"2015-05-27","pret":-0.00032,"close":31.52}
{"ticker":"BECN","date":"2015-05-28","pret":0.01057,"close":31.76}
{"ticker":"BECN","date":"2015-05-29","pret":0.01109,"close":31.36}
{"ticker":"BECN","date":"2015-06-01","pret":-0.00696,"close":31.77}
{"ticker":"BECN","date":"2015-06-02","pret":0.0057,"close":31.81}
{"ticker":"BECN","date":"2015-06-03","pret":0.00911,"close":32.04}
{"ticker":"BECN","date":"2015-06-04","pret":-0.00596,"close":31.41}
{"ticker":"BECN","date":"2015-06-05","pret":-0.01298,"close":31.88}
{"ticker":"BECN","date":"2015-06-08","pret":0.01109,"close":30.99}
{"ticker":"BECN","date":"2015-06-09","pret":-0.02199,"close":30.94}
{"ticker":"BECN","date":"2015-06-10","pret":0.00257,"close":31.62}
{"ticker":"BECN","date":"2015-06-11","pret":0.01404,"close":31.43}
{"ticker":"BECN","date":"2015-06-12","pret":-0.00572,"close":31.21}
{"ticker":"BECN","date":"2015-06-15","pret":-0.01444,"close":31.23}
{"ticker":"BECN","date":"2015-06-16","pret":0.01029,"close":31.31}
{"ticker":"BECN","date":"2015-06-17","pret":0.00479,"close":31.25}
{"ticker":"BECN","date":"2015-06-18","pret":-0.00255,"close":31.62}
{"ticker":"BECN","date":"2015-06-19","pret":0.0108,"close":31.65}
{"ticker":"BECN","date":"2015-06-22","pret":0.00661,"close":32.4}
{"ticker":"BECN","date":"2015-06-23","pret":0.01309,"close":32.88}
{"ticker":"BECN","date":"2015-06-24","pret":0.01719,"close":32.94}
{"ticker":"BECN","date":"2015-06-25","pret":0.00879,"close":32.93}
{"ticker":"BECN","date":"2015-06-26","pret":-0.00151,"close":34.01}
{"ticker":"BECN","date":"2015-06-29","pret":0.02034,"close":33.11}
{"ticker":"BECN","date":"2015-06-30","pret":-0.01492,"close":33.22}
{"ticker":"BECN","date":"2015-07-01","pret":0.0042,"close":32.86}
{"ticker":"BECN","date":"2015-07-02","pret":-0.01447,"close":32.46}
{"ticker":"BECN","date":"2015-07-06","pret":-0.02584,"close":32.35}
{"ticker":"BECN","date":"2015-07-07","pret":0.00497,"close":31.99}
{"ticker":"BECN","date":"2015-07-08","pret":-0.015,"close":31.37}
{"ticker":"BECN","date":"2015-07-09","pret":0.00252,"close":31.39}
{"ticker":"BECN","date":"2015-07-10","pret":-0.00252,"close":31.97}
{"ticker":"BECN","date":"2015-07-13","pret":0.01313,"close":32.08}
{"ticker":"BECN","date":"2015-07-14","pret":-0.01062,"close":31.17}
{"ticker":"BECN","date":"2015-07-15","pret":-0.01902,"close":30.77}
{"ticker":"BECN","date":"2015-07-16","pret":-0.0145,"close":30.85}
{"ticker":"BECN","date":"2015-07-17","pret":0.00227,"close":30.55}
{"ticker":"BECN","date":"2015-07-20","pret":-0.00715,"close":30.33}
{"ticker":"BECN","date":"2015-07-21","pret":-0.01314,"close":30.33}
{"ticker":"BECN","date":"2015-07-22","pret":0.00198,"close":30.72}
{"ticker":"BECN","date":"2015-07-23","pret":0.01669,"close":30.25}
{"ticker":"BECN","date":"2015-07-24","pret":-0.02098,"close":30.08}
{"ticker":"BECN","date":"2015-07-27","pret":0.05856,"close":32.7}
{"ticker":"BECN","date":"2015-07-28","pret":0.05206,"close":33.59}
{"ticker":"BECN","date":"2015-07-29","pret":0.01092,"close":34.53}
{"ticker":"BECN","date":"2015-07-30","pret":0.00673,"close":34.63}
{"ticker":"BECN","date":"2015-07-31","pret":0.01562,"close":35}
{"ticker":"BECN","date":"2015-08-03","pret":0.00544,"close":34.7}
{"ticker":"BECN","date":"2015-08-04","pret":-0.00889,"close":34.87}
{"ticker":"BECN","date":"2015-08-05","pret":0.00717,"close":34.57}
{"ticker":"BECN","date":"2015-08-06","pret":0.00371,"close":34.37}
{"ticker":"BECN","date":"2015-08-07","pret":-0.03625,"close":34.68}
{"ticker":"BECN","date":"2015-08-10","pret":0.03197,"close":35.36}
{"ticker":"BECN","date":"2015-08-11","pret":0.00457,"close":35.65}
{"ticker":"BECN","date":"2015-08-12","pret":0.00483,"close":35.77}
{"ticker":"BECN","date":"2015-08-13","pret":0.01574,"close":35.96}
{"ticker":"BECN","date":"2015-08-14","pret":0.00279,"close":36.25}
{"ticker":"BECN","date":"2015-08-17","pret":0.00222,"close":36.12}
{"ticker":"BECN","date":"2015-08-18","pret":0.00967,"close":35.91}
{"ticker":"BECN","date":"2015-08-19","pret":-0.01803,"close":35.94}
{"ticker":"BECN","date":"2015-08-20","pret":0.00112,"close":36.15}
{"ticker":"BECN","date":"2015-08-21","pret":-0.00589,"close":35.48}
{"ticker":"BECN","date":"2015-08-24","pret":-0.05372,"close":34.05}
{"ticker":"BECN","date":"2015-08-25","pret":0.03928,"close":33.92}
{"ticker":"BECN","date":"2015-08-26","pret":-0.01234,"close":34.73}
{"ticker":"BECN","date":"2015-08-27","pret":0.01348,"close":35.28}
{"ticker":"BECN","date":"2015-08-28","pret":-0.00086,"close":35.38}
{"ticker":"BECN","date":"2015-08-31","pret":0.00739,"close":36.25}
{"ticker":"BECN","date":"2015-09-01","pret":0.00705,"close":35.12}
{"ticker":"BECN","date":"2015-09-02","pret":-0.00169,"close":36}
{"ticker":"BECN","date":"2015-09-03","pret":0.02007,"close":35.92}
{"ticker":"BECN","date":"2015-09-04","pret":-0.02176,"close":35.67}
{"ticker":"BECN","date":"2015-09-08","pret":0.01567,"close":36.24}
{"ticker":"BECN","date":"2015-09-09","pret":0.00857,"close":35.77}
{"ticker":"BECN","date":"2015-09-10","pret":-0.02002,"close":35.84}
{"ticker":"BECN","date":"2015-09-11","pret":-0.00056,"close":35.97}
{"ticker":"BECN","date":"2015-09-14","pret":0.01727,"close":36.48}
{"ticker":"BECN","date":"2015-09-15","pret":0.00798,"close":36.47}
{"ticker":"BECN","date":"2015-09-16","pret":0.00301,"close":36.61}
{"ticker":"BECN","date":"2015-09-17","pret":0.00355,"close":36.45}
{"ticker":"BECN","date":"2015-09-18","pret":-0.02314,"close":35.32}
{"ticker":"BECN","date":"2015-09-21","pret":-0.00615,"close":35.77}
{"ticker":"BECN","date":"2015-09-22","pret":-0.00703,"close":34.98}
{"ticker":"BECN","date":"2015-09-23","pret":-0.01336,"close":34.8}
{"ticker":"BECN","date":"2015-09-24","pret":-0.00718,"close":34.55}
{"ticker":"BECN","date":"2015-09-25","pret":0.00689,"close":34.17}
{"ticker":"BECN","date":"2015-09-28","pret":-0.02316,"close":33.37}
{"ticker":"BECN","date":"2015-09-29","pret":-0.02371,"close":32.3}
{"ticker":"BECN","date":"2015-09-30","pret":-0.02091,"close":32.49}
{"ticker":"BECN","date":"2015-10-01","pret":-0.00123,"close":33.39}
{"ticker":"BECN","date":"2015-10-02","pret":0.00946,"close":33.1}
{"ticker":"BECN","date":"2015-10-05","pret":0.01148,"close":34.77}
{"ticker":"BECN","date":"2015-10-06","pret":0.04291,"close":34.91}
{"ticker":"BECN","date":"2015-10-07","pret":0.01485,"close":36}
{"ticker":"BECN","date":"2015-10-08","pret":0.01631,"close":35.89}
{"ticker":"BECN","date":"2015-10-09","pret":0.00028,"close":36.2}
{"ticker":"BECN","date":"2015-10-12","pret":0.01302,"close":36}
{"ticker":"BECN","date":"2015-10-13","pret":-0.02085,"close":34.91}
{"ticker":"BECN","date":"2015-10-14","pret":-0.01586,"close":34.46}
{"ticker":"BECN","date":"2015-10-15","pret":-0.01148,"close":34.62}
{"ticker":"BECN","date":"2015-10-16","pret":-0.00144,"close":34.14}
{"ticker":"BECN","date":"2015-10-19","pret":-0.01281,"close":34.47}
{"ticker":"BECN","date":"2015-10-20","pret":0.00584,"close":34.45}
{"ticker":"BECN","date":"2015-10-21","pret":0.01216,"close":34}
{"ticker":"BECN","date":"2015-10-22","pret":-0.0139,"close":35.17}
{"ticker":"BECN","date":"2015-10-23","pret":0.02904,"close":35.2}
{"ticker":"BECN","date":"2015-10-26","pret":0.02491,"close":35.7}
{"ticker":"BECN","date":"2015-10-27","pret":-0.01476,"close":34.49}
{"ticker":"BECN","date":"2015-10-28","pret":-0.03482,"close":35.92}
{"ticker":"BECN","date":"2015-10-29","pret":0.03566,"close":35.8}
{"ticker":"BECN","date":"2015-10-30","pret":0.00196,"close":35.39}
{"ticker":"BECN","date":"2015-11-02","pret":-0.01097,"close":36.07}
{"ticker":"BECN","date":"2015-11-03","pret":0.01738,"close":36.34}
{"ticker":"BECN","date":"2015-11-04","pret":0.00775,"close":36.87}
{"ticker":"BECN","date":"2015-11-05","pret":0.01885,"close":37.37}
{"ticker":"BECN","date":"2015-11-06","pret":0.00378,"close":38.05}
{"ticker":"BECN","date":"2015-11-09","pret":0.0216,"close":37.35}
{"ticker":"BECN","date":"2015-11-10","pret":-0.01408,"close":37.7}
{"ticker":"BECN","date":"2015-11-11","pret":0.00746,"close":38.06}
{"ticker":"BECN","date":"2015-11-12","pret":-0.00106,"close":36.59}
{"ticker":"BECN","date":"2015-11-13","pret":-0.03463,"close":36.95}
{"ticker":"BECN","date":"2015-11-16","pret":0.01421,"close":37.53}
{"ticker":"BECN","date":"2015-11-17","pret":0.02227,"close":36.9}
{"ticker":"BECN","date":"2015-11-18","pret":-0.02119,"close":37.7}
{"ticker":"BECN","date":"2015-11-19","pret":0.01933,"close":37.65}
{"ticker":"BECN","date":"2015-11-20","pret":0.00372,"close":37.89}
{"ticker":"BECN","date":"2015-11-23","pret":-0.00318,"close":38.37}
{"ticker":"BECN","date":"2015-11-24","pret":0.01895,"close":42.17}
{"ticker":"BECN","date":"2015-11-25","pret":0.10698,"close":42.8}
{"ticker":"BECN","date":"2015-11-26"}
{"ticker":"BECN","date":"2015-11-27","pret":0.00304,"close":43.16}
{"ticker":"BECN","date":"2015-11-30","pret":-0.01863,"close":42.77}
{"ticker":"BECN","date":"2015-12-01","pret":0.02862,"close":43.1}
{"ticker":"BECN","date":"2015-12-02","pret":-0.00626,"close":42.46}
{"ticker":"BECN","date":"2015-12-03","pret":-0.01006,"close":42.44}
{"ticker":"BECN","date":"2015-12-04","pret":-0.00259,"close":42.53}
{"ticker":"BECN","date":"2015-12-07","pret":0.0047,"close":42.82}
{"ticker":"BECN","date":"2015-12-08","pret":-0.00872,"close":41.89}
{"ticker":"BECN","date":"2015-12-09","pret":-0.0155,"close":41.47}
{"ticker":"BECN","date":"2015-12-10","pret":-0.00554,"close":41.62}
{"ticker":"BECN","date":"2015-12-11","pret":-0.01265,"close":41.2}
{"ticker":"BECN","date":"2015-12-14","pret":0.0112,"close":40.38}
{"ticker":"BECN","date":"2015-12-15","pret":-0.01414,"close":40.41}
{"ticker":"BECN","date":"2015-12-16","pret":0.00049,"close":41.14}
{"ticker":"BECN","date":"2015-12-17"}
{"ticker":"BECN","date":"2015-12-18","pret":-0.0064,"close":39.67}
{"ticker":"BECN","date":"2015-12-21","pret":-0.01242,"close":40.7}
{"ticker":"BECN","date":"2015-12-22","pret":0.01587,"close":41.32}
{"ticker":"BECN","date":"2015-12-23","pret":0.02094,"close":41.43}
{"ticker":"BECN","date":"2015-12-24","pret":-0.00338,"close":41.93}
{"ticker":"BECN","date":"2015-12-28","pret":0.01345,"close":42.02}
{"ticker":"BECN","date":"2015-12-29","pret":0.00547,"close":42.27}
{"ticker":"BECN","date":"2015-12-30","pret":0.00166,"close":41.81}
{"ticker":"BECN","date":"2015-12-31","pret":-0.01383,"close":41.18}
{"ticker":"BECN","date":"2016-01-04","pret":-0.02751,"close":40.61}
{"ticker":"BECN","date":"2016-01-05","pret":0.00983,"close":40.38}
{"ticker":"BEE","date":"2015-01-02","pret":-0.01412,"close":13.4}
{"ticker":"BEE","date":"2015-01-05","pret":-0.00525,"close":13.32}
{"ticker":"BEE","date":"2015-01-06","pret":0.00824,"close":13.11}
{"ticker":"BEE","date":"2015-01-07","pret":-0.01504,"close":13.38}
{"ticker":"BEE","date":"2015-01-08","pret":0.01653,"close":13.54}
{"ticker":"BEE","date":"2015-01-09","pret":0.00816,"close":13.54}
{"ticker":"BEE","date":"2015-01-12","pret":0,"close":13.55}
{"ticker":"BEE","date":"2015-01-13","pret":0.00516,"close":13.59}
{"ticker":"BEE","date":"2015-01-14","pret":-0.01482,"close":13.67}
{"ticker":"BEE","date":"2015-01-15","pret":0.02506,"close":13.58}
{"ticker":"BEE","date":"2015-01-16","pret":-0.01836,"close":13.9}
{"ticker":"BEE","date":"2015-01-20","pret":0.03496,"close":13.74}
{"ticker":"BEE","date":"2015-01-21","pret":-0.01152,"close":13.68}
{"ticker":"BEE","date":"2015-01-22","pret":-0.00145,"close":14.03}
{"ticker":"BEE","date":"2015-01-23","pret":0.02081,"close":14.06}
{"ticker":"BEE","date":"2015-01-26","pret":-0.00284,"close":14.25}
{"ticker":"BEE","date":"2015-01-27","pret":0.00356,"close":14.11}
{"ticker":"BEE","date":"2015-01-28","pret":0.00778,"close":13.79}
{"ticker":"BEE","date":"2015-01-29","pret":-0.02857,"close":13.8}
{"ticker":"BEE","date":"2015-01-30","pret":-0.00873,"close":13.42}
{"ticker":"BEE","date":"2015-02-02","pret":-0.02068,"close":13.19}
{"ticker":"BEE","date":"2015-02-03","pret":-0.01655,"close":13.25}
{"ticker":"BEE","date":"2015-02-04","pret":0.00227,"close":13.31}
{"ticker":"BEE","date":"2015-02-05","pret":0.01279,"close":13.7}
{"ticker":"BEE","date":"2015-02-06","pret":0.02436,"close":13.15}
{"ticker":"BEE","date":"2015-02-09","pret":-0.04018,"close":13.08}
{"ticker":"BEE","date":"2015-02-10","pret":-0.00228,"close":13.25}
{"ticker":"BEE","date":"2015-02-11","pret":0.00909,"close":13.21}
{"ticker":"BEE","date":"2015-02-12","pret":0.00151,"close":13.39}
{"ticker":"BEE","date":"2015-02-13","pret":0.00825,"close":13.16}
{"ticker":"BEE","date":"2015-02-17","pret":-0.01885,"close":13.02}
{"ticker":"BEE","date":"2015-02-18","pret":-0.00841,"close":13.27}
{"ticker":"BEE","date":"2015-02-19","pret":0.01599,"close":13.03}
{"ticker":"BEE","date":"2015-02-20","pret":-0.01983,"close":13.15}
{"ticker":"BEE","date":"2015-02-23","pret":0.01605,"close":13.17}
{"ticker":"BEE","date":"2015-02-24","pret":-0.01682,"close":12.99}
{"ticker":"BEE","date":"2015-02-25","pret":0.00154,"close":13.12}
{"ticker":"BEE","date":"2015-02-26","pret":0.00767,"close":13.12}
{"ticker":"BEE","date":"2015-02-27","pret":0.00153,"close":13.12}
{"ticker":"BEE","date":"2015-03-02","pret":0,"close":13.22}
{"ticker":"BEE","date":"2015-03-03","pret":0.01062,"close":12.98}
{"ticker":"BEE","date":"2015-03-04","pret":-0.02367,"close":12.8}
{"ticker":"BEE","date":"2015-03-05","pret":-0.00932,"close":12.7}
{"ticker":"BEE","date":"2015-03-06","pret":-0.03009,"close":12.2}
{"ticker":"BEE","date":"2015-03-09","pret":-0.01539,"close":12.4}
{"ticker":"BEE","date":"2015-03-10","pret":0.00082,"close":12.28}
{"ticker":"BEE","date":"2015-03-11","pret":0.00488,"close":12.24}
{"ticker":"BEE","date":"2015-03-12","pret":-0.00162,"close":12.31}
{"ticker":"BEE","date":"2015-03-13","pret":0.00081,"close":12.25}
{"ticker":"BEE","date":"2015-03-16","pret":0.00243,"close":12.33}
{"ticker":"BEE","date":"2015-03-17","pret":-0.00243,"close":12.33}
{"ticker":"BEE","date":"2015-03-18","pret":0.00081,"close":12.63}
{"ticker":"BEE","date":"2015-03-19","pret":0.02247,"close":12.61}
{"ticker":"BEE","date":"2015-03-20","pret":0.0079,"close":12.95}
{"ticker":"BEE","date":"2015-03-23","pret":0.01718,"close":12.78}
{"ticker":"BEE","date":"2015-03-24","pret":-0.01168,"close":12.61}
{"ticker":"BEE","date":"2015-03-25","pret":-0.01023,"close":12.28}
{"ticker":"BEE","date":"2015-03-26","pret":-0.03707,"close":12.27}
{"ticker":"BEE","date":"2015-03-27","pret":0.00655,"close":12.31}
{"ticker":"BEE","date":"2015-03-30","pret":0.00893,"close":12.42}
{"ticker":"BEE","date":"2015-03-31","pret":0.00162,"close":12.43}
{"ticker":"BEE","date":"2015-04-01","pret":0,"close":12.39}
{"ticker":"BEE","date":"2015-04-02","pret":0.00242,"close":12.54}
{"ticker":"BEE","date":"2015-04-06","pret":0.00962,"close":12.68}
{"ticker":"BEE","date":"2015-04-07","pret":0.00952,"close":12.32}
{"ticker":"BEE","date":"2015-04-08","pret":-0.03374,"close":12.38}
{"ticker":"BEE","date":"2015-04-09","pret":0.00895,"close":12.21}
{"ticker":"BEE","date":"2015-04-10","pret":-0.00487,"close":12.2}
{"ticker":"BEE","date":"2015-04-13","pret":-0.00653,"close":12.23}
{"ticker":"BEE","date":"2015-04-14","pret":0.00327,"close":12.12}
{"ticker":"BEE","date":"2015-04-15","pret":0.00245,"close":12.15}
{"ticker":"BEE","date":"2015-04-16","pret":-0.01559,"close":12.19}
{"ticker":"BEE","date":"2015-04-17","pret":-0.00414,"close":11.94}
{"ticker":"BEE","date":"2015-04-20","pret":-0.00416,"close":11.94}
{"ticker":"BEE","date":"2015-04-21","pret":0,"close":11.93}
{"ticker":"BEE","date":"2015-04-22","pret":-0.00334,"close":11.96}
{"ticker":"BEE","date":"2015-04-23","pret":0,"close":12}
{"ticker":"BEE","date":"2015-04-24","pret":0.00916,"close":12.01}
{"ticker":"BEE","date":"2015-04-27","pret":-0.00166,"close":11.96}
{"ticker":"BEE","date":"2015-04-28","pret":-0.005,"close":11.99}
{"ticker":"BEE","date":"2015-04-29","pret":-0.00754,"close":11.91}
{"ticker":"BEE","date":"2015-04-30","pret":-0.00337,"close":11.7}
{"ticker":"BEE","date":"2015-05-01","pret":-0.01188,"close":11.78}
{"ticker":"BEE","date":"2015-05-04","pret":0.03028,"close":11.99}
{"ticker":"BEE","date":"2015-05-05","pret":0.00661,"close":11.72}
{"ticker":"BEE","date":"2015-05-06","pret":-0.03262,"close":11.61}
{"ticker":"BEE","date":"2015-05-07","pret":-0.0137,"close":11.89}
{"ticker":"BEE","date":"2015-05-08","pret":0.0422,"close":12.09}
{"ticker":"BEE","date":"2015-05-11","pret":-0.00497,"close":12.06}
{"ticker":"BEE","date":"2015-05-12","pret":-0.00166,"close":12.11}
{"ticker":"BEE","date":"2015-05-13","pret":0.01076,"close":11.97}
{"ticker":"BEE","date":"2015-05-14","pret":-0.01159,"close":12.27}
{"ticker":"BEE","date":"2015-05-15","pret":0.02386,"close":12.53}
{"ticker":"BEE","date":"2015-05-18","pret":0.01373,"close":12.43}
{"ticker":"BEE","date":"2015-05-19","pret":-0.00563,"close":12.51}
{"ticker":"BEE","date":"2015-05-20","pret":0.01123,"close":12.38}
{"ticker":"BEE","date":"2015-05-21","pret":-0.01042,"close":12.39}
{"ticker":"BEE","date":"2015-05-22","pret":-0.00566,"close":12.4}
{"ticker":"BEE","date":"2015-05-26","pret":0.00243,"close":12.24}
{"ticker":"BEE","date":"2015-05-27","pret":-0.00812,"close":12.42}
{"ticker":"BEE","date":"2015-05-28","pret":0.01296,"close":12.27}
{"ticker":"BEE","date":"2015-05-29","pret":-0.01459,"close":12.08}
{"ticker":"BEE","date":"2015-06-01","pret":-0.01067,"close":12.32}
{"ticker":"BEE","date":"2015-06-02","pret":0.01312,"close":12.29}
{"ticker":"BEE","date":"2015-06-03","pret":0.00244,"close":12.25}
{"ticker":"BEE","date":"2015-06-04","pret":-0.00816,"close":12.14}
{"ticker":"BEE","date":"2015-06-05","pret":-0.0274,"close":12.04}
{"ticker":"BEE","date":"2015-06-08","pret":0.01172,"close":11.89}
{"ticker":"BEE","date":"2015-06-09","pret":-0.0134,"close":11.89}
{"ticker":"BEE","date":"2015-06-10","pret":0.00672,"close":12.07}
{"ticker":"BEE","date":"2015-06-11","pret":0.01579,"close":12.08}
{"ticker":"BEE","date":"2015-06-12","pret":-0.00579,"close":12.05}
{"ticker":"BEE","date":"2015-06-15","pret":-0.00249,"close":12.36}
{"ticker":"BEE","date":"2015-06-16","pret":0.02625,"close":12.48}
{"ticker":"BEE","date":"2015-06-17","pret":0.01287,"close":12.56}
{"ticker":"BEE","date":"2015-06-18","pret":0.00717,"close":12.81}
{"ticker":"BEE","date":"2015-06-19","pret":0.01653,"close":12.86}
{"ticker":"BEE","date":"2015-06-22","pret":0.00623,"close":12.61}
{"ticker":"BEE","date":"2015-06-23","pret":-0.02434,"close":12.55}
{"ticker":"BEE","date":"2015-06-24","pret":-0.00239,"close":12.53}
{"ticker":"BEE","date":"2015-06-25","pret":-0.00239,"close":12.34}
{"ticker":"BEE","date":"2015-06-26","pret":-0.01529,"close":12.27}
{"ticker":"BEE","date":"2015-06-29","pret":-0.00488,"close":12.01}
{"ticker":"BEE","date":"2015-06-30","pret":-0.01561,"close":12.12}
{"ticker":"BEE","date":"2015-07-01","pret":0.00496,"close":12.34}
{"ticker":"BEE","date":"2015-07-02","pret":0.0228,"close":12.42}
{"ticker":"BEE","date":"2015-07-06","pret":-0.00727,"close":12.57}
{"ticker":"BEE","date":"2015-07-07","pret":0.02641,"close":12.79}
{"ticker":"BEE","date":"2015-07-08","pret":0.00316,"close":12.71}
{"ticker":"BEE","date":"2015-07-09","pret":0.00706,"close":12.6}
{"ticker":"BEE","date":"2015-07-10","pret":-0.00156,"close":12.8}
{"ticker":"BEE","date":"2015-07-13","pret":0.00624,"close":12.8}
{"ticker":"BEE","date":"2015-07-14","pret":0.00543,"close":12.94}
{"ticker":"BEE","date":"2015-07-15","pret":-0.00077,"close":12.97}
{"ticker":"BEE","date":"2015-07-16","pret":0.00925,"close":13.19}
{"ticker":"BEE","date":"2015-07-17","pret":0.00993,"close":13.15}
{"ticker":"BEE","date":"2015-07-20","pret":-0.00457,"close":13.01}
{"ticker":"BEE","date":"2015-07-21","pret":-0.00613,"close":12.97}
{"ticker":"BEE","date":"2015-07-22","pret":-0.00848,"close":13.04}
{"ticker":"BEE","date":"2015-07-23","pret":0.01079,"close":13.5}
{"ticker":"BEE","date":"2015-07-24","pret":0.02572,"close":13.74}
{"ticker":"BEE","date":"2015-07-27","pret":0.02435,"close":13.5}
{"ticker":"BEE","date":"2015-07-28","pret":-0.01321,"close":13.61}
{"ticker":"BEE","date":"2015-07-29","pret":0.00369,"close":13.75}
{"ticker":"BEE","date":"2015-07-30","pret":0.00733,"close":13.68}
{"ticker":"BEE","date":"2015-07-31","pret":0.00728,"close":13.67}
{"ticker":"BEE","date":"2015-08-03","pret":-0.00874,"close":13.56}
{"ticker":"BEE","date":"2015-08-04","pret":-0.00734,"close":13.49}
{"ticker":"BEE","date":"2015-08-05","pret":0,"close":13.23}
{"ticker":"BEE","date":"2015-08-06","pret":-0.04522,"close":13.34}
{"ticker":"BEE","date":"2015-08-07","pret":0.02437,"close":13.22}
{"ticker":"BEE","date":"2015-08-10","pret":0.02306,"close":13.9}
{"ticker":"BEE","date":"2015-08-11","pret":0.0211,"close":14.07}
{"ticker":"BEE","date":"2015-08-12","pret":0.00717,"close":13.78}
{"ticker":"BEE","date":"2015-08-13","pret":-0.01512,"close":13.87}
{"ticker":"BEE","date":"2015-08-14","pret":0.00723,"close":13.92}
{"ticker":"BEE","date":"2015-08-17","pret":0.03608,"close":14.22}
{"ticker":"BEE","date":"2015-08-18","pret":-0.01329,"close":14.41}
{"ticker":"BEE","date":"2015-08-19","pret":0.00911,"close":14.26}
{"ticker":"BEE","date":"2015-08-20","pret":-0.007,"close":14.31}
{"ticker":"BEE","date":"2015-08-21","pret":-0.01773,"close":14.09}
{"ticker":"BEE","date":"2015-08-24","pret":-0.02535,"close":13.53}
{"ticker":"BEE","date":"2015-08-25","pret":0.01818,"close":13.21}
{"ticker":"BEE","date":"2015-08-26","pret":-0.03519,"close":13.51}
{"ticker":"BEE","date":"2015-08-27","pret":0.01555,"close":13.73}
{"ticker":"BEE","date":"2015-08-28","pret":0.00951,"close":13.72}
{"ticker":"BEE","date":"2015-08-31","pret":-0.00219,"close":13.49}
{"ticker":"BEE","date":"2015-09-01","pret":-0.02961,"close":13.27}
{"ticker":"BEE","date":"2015-09-02","pret":0.00674,"close":13.6}
{"ticker":"BEE","date":"2015-09-03","pret":0.01849,"close":13.65}
{"ticker":"BEE","date":"2015-09-04","pret":-0.00957,"close":13.6}
{"ticker":"BEE","date":"2015-09-08","pret":0.03988,"close":14.07}
{"ticker":"BEE","date":"2015-09-09","pret":0.00142,"close":14.03}
{"ticker":"BEE","date":"2015-09-10","pret":-0.00356,"close":14.04}
{"ticker":"BEE","date":"2015-09-11","pret":0.00071,"close":14.01}
{"ticker":"BEE","date":"2015-09-14","pret":-0.00142,"close":14.02}
{"ticker":"BEE","date":"2015-09-15","pret":-0.00214,"close":14.04}
{"ticker":"BEE","date":"2015-09-16","pret":0.00285,"close":13.99}
{"ticker":"BEE","date":"2015-09-17","pret":-0.00428,"close":14}
{"ticker":"BEE","date":"2015-09-18","pret":0.00072,"close":13.91}
{"ticker":"BEE","date":"2015-09-21","pret":-0.0043,"close":13.94}
{"ticker":"BEE","date":"2015-09-22","pret":-0.00072,"close":13.93}
{"ticker":"BEE","date":"2015-09-23","pret":0.00144,"close":13.91}
{"ticker":"BEE","date":"2015-09-24","pret":-0.00215,"close":13.91}
{"ticker":"BEE","date":"2015-09-25","pret":0.00144,"close":13.87}
{"ticker":"BEE","date":"2015-09-28","pret":-0.0036,"close":13.68}
{"ticker":"BEE","date":"2015-09-29","pret":-0.01159,"close":13.67}
{"ticker":"BEE","date":"2015-09-30","pret":-0.00073,"close":13.79}
{"ticker":"BEE","date":"2015-10-01","pret":0.00944,"close":13.88}
{"ticker":"BEE","date":"2015-10-02","pret":-0.00145,"close":13.97}
{"ticker":"BEE","date":"2015-10-05","pret":0.00721,"close":13.96}
{"ticker":"BEE","date":"2015-10-06","pret":0.00287,"close":13.99}
{"ticker":"BEE","date":"2015-10-07","pret":0.00358,"close":14}
{"ticker":"BEE","date":"2015-10-08","pret":-0.00071,"close":14.02}
{"ticker":"BEE","date":"2015-10-09","pret":0.00143,"close":14.02}
{"ticker":"BEE","date":"2015-10-12","pret":0.00071,"close":14}
{"ticker":"BEE","date":"2015-10-13","pret":-0.00357,"close":13.98}
{"ticker":"BEE","date":"2015-10-14","pret":0,"close":13.99}
{"ticker":"BEE","date":"2015-10-15","pret":0,"close":14}
{"ticker":"BEE","date":"2015-10-16","pret":0.00357,"close":13.95}
{"ticker":"BEE","date":"2015-10-19","pret":-0.00572,"close":13.96}
{"ticker":"BEE","date":"2015-10-20","pret":0.00785,"close":14.1}
{"ticker":"BEE","date":"2015-10-21","pret":0.00284,"close":14.07}
{"ticker":"BEE","date":"2015-10-22","pret":-0.00071,"close":14.06}
{"ticker":"BEE","date":"2015-10-23","pret":0.00071,"close":14.07}
{"ticker":"BEE","date":"2015-10-26","pret":-0.00213,"close":14.06}
{"ticker":"BEE","date":"2015-10-27","pret":0,"close":14.06}
{"ticker":"BEE","date":"2015-10-28","pret":-0.00071,"close":14.11}
{"ticker":"BEE","date":"2015-10-29","pret":0.00284,"close":14.08}
{"ticker":"BEE","date":"2015-10-30","pret":-0.00142,"close":14.1}
{"ticker":"BEE","date":"2015-11-02","pret":0.00142,"close":14.13}
{"ticker":"BEE","date":"2015-11-03","pret":0.00142,"close":14.11}
{"ticker":"BEE","date":"2015-11-04","pret":-0.00071,"close":14.12}
{"ticker":"BEE","date":"2015-11-05","pret":0.00142,"close":14.13}
{"ticker":"BEE","date":"2015-11-06","pret":0,"close":14.11}
{"ticker":"BEE","date":"2015-11-09","pret":-0.00142,"close":14.1}
{"ticker":"BEE","date":"2015-11-10","pret":0,"close":14.11}
{"ticker":"BEE","date":"2015-11-11","pret":0,"close":14.09}
{"ticker":"BEE","date":"2015-11-12","pret":-0.00142,"close":14.09}
{"ticker":"BEE","date":"2015-11-13","pret":0,"close":14.06}
{"ticker":"BEE","date":"2015-11-16","pret":-0.00142,"close":14.07}
{"ticker":"BEE","date":"2015-11-17","pret":0,"close":14.06}
{"ticker":"BEE","date":"2015-11-18","pret":0,"close":14.12}
{"ticker":"BEE","date":"2015-11-19","pret":0.00213,"close":14.09}
{"ticker":"BEE","date":"2015-11-20","pret":0.00071,"close":14.09}
{"ticker":"BEE","date":"2015-11-23","pret":-0.00071,"close":14.11}
{"ticker":"BEE","date":"2015-11-24","pret":0.00071,"close":14.12}
{"ticker":"BEE","date":"2015-11-25","pret":0.00142,"close":14.13}
{"ticker":"BEE","date":"2015-11-26"}
{"ticker":"BEE","date":"2015-11-27","pret":0,"close":14.16}
{"ticker":"BEE","date":"2015-11-30","pret":0.00212,"close":14.16}
{"ticker":"BEE","date":"2015-12-01","pret":0.00212,"close":14.22}
{"ticker":"BEE","date":"2015-12-02","pret":0.00211,"close":14.19}
{"ticker":"BEE","date":"2015-12-03","pret":-0.00141,"close":14.2}
{"ticker":"BEE","date":"2015-12-04","pret":0.0007,"close":14.2}
{"ticker":"BEE","date":"2015-12-07","pret":0,"close":14.21}
{"ticker":"BEE","date":"2015-12-08","pret":0.0007,"close":14.22}
{"ticker":"BEE","date":"2015-12-09","pret":0.0007,"close":14.22}
{"ticker":"BEE","date":"2015-12-10","pret":0,"close":14.24}
{"ticker":"BEE","date":"2015-12-11","pret":0.0007,"close":14.22}
{"ticker":"BEE","date":"2015-12-14"}
{"ticker":"BEE","date":"2015-12-15"}
{"ticker":"BEE","date":"2015-12-16"}
{"ticker":"BEE","date":"2015-12-17"}
{"ticker":"BEE","date":"2015-12-18"}
{"ticker":"BEE","date":"2015-12-21"}
{"ticker":"BEE","date":"2015-12-22"}
{"ticker":"BEE","date":"2015-12-23"}
{"ticker":"BEE","date":"2015-12-24"}
{"ticker":"BEE","date":"2015-12-28"}
{"ticker":"BEE","date":"2015-12-29"}
{"ticker":"BEE","date":"2015-12-30"}
{"ticker":"BEE","date":"2015-12-31"}
{"ticker":"BEE","date":"2016-01-04"}
{"ticker":"BEE","date":"2016-01-05"}
{"ticker":"BEL","date":"2015-01-02","pret":-0.00161,"close":12.52}
{"ticker":"BEL","date":"2015-01-05","pret":0.00722,"close":12.12}
{"ticker":"BEL","date":"2015-01-06","pret":-0.03167,"close":11.78}
{"ticker":"BEL","date":"2015-01-07","pret":-0.01664,"close":11.74}
{"ticker":"BEL","date":"2015-01-08","pret":-0.00336,"close":12.29}
{"ticker":"BEL","date":"2015-01-09","pret":0.03637,"close":12}
{"ticker":"BEL","date":"2015-01-12","pret":-0.02632,"close":11.78}
{"ticker":"BEL","date":"2015-01-13","pret":-0.00837,"close":11.71}
{"ticker":"BEL","date":"2015-01-14","pret":-0.03159,"close":11.5}
{"ticker":"BEL","date":"2015-01-15","pret":0,"close":11.15}
{"ticker":"BEL","date":"2015-01-16","pret":-0.03981,"close":10.84}
{"ticker":"BEL","date":"2015-01-20","pret":-0.02282,"close":10.88}
{"ticker":"BEL","date":"2015-01-21","pret":-0.00185,"close":11}
{"ticker":"BEL","date":"2015-01-22","pret":0.03097,"close":11.32}
{"ticker":"BEL","date":"2015-01-23","pret":0.0107,"close":11.1}
{"ticker":"BEL","date":"2015-01-26","pret":-0.0134,"close":11}
{"ticker":"BEL","date":"2015-01-27","pret":-0.0255,"close":10.8}
{"ticker":"BEL","date":"2015-01-28","pret":0.00184,"close":10.63}
{"ticker":"BEL","date":"2015-01-29","pret":-0.02235,"close":10.88}
{"ticker":"BEL","date":"2015-01-30","pret":0.01217,"close":10.99}
{"ticker":"BEL","date":"2015-02-02","pret":0.0239,"close":10.98}
{"ticker":"BEL","date":"2015-02-03","pret":0.00272,"close":11.46}
{"ticker":"BEL","date":"2015-02-04","pret":0.03209,"close":11.19}
{"ticker":"BEL","date":"2015-02-05","pret":-0.02397,"close":10.97}
{"ticker":"BEL","date":"2015-02-06","pret":-0.01448,"close":10.96}
{"ticker":"BEL","date":"2015-02-09","pret":0.00091,"close":11}
{"ticker":"BEL","date":"2015-02-10","pret":0.01447,"close":11.23}
{"ticker":"BEL","date":"2015-02-11","pret":0.00894,"close":11.22}
{"ticker":"BEL","date":"2015-02-12","pret":0.00621,"close":11.44}
{"ticker":"BEL","date":"2015-02-13","pret":0.00968,"close":11.66}
{"ticker":"BEL","date":"2015-02-17","pret":0.01564,"close":11.47}
{"ticker":"BEL","date":"2015-02-18","pret":-0.01564,"close":11.53}
{"ticker":"BEL","date":"2015-02-19","pret":0.00872,"close":11.54}
{"ticker":"BEL","date":"2015-02-20","pret":-0.00261,"close":11.62}
{"ticker":"BEL","date":"2015-02-23","pret":0.0078,"close":11.44}
{"ticker":"BEL","date":"2015-02-24","pret":-0.01742,"close":11.47}
{"ticker":"BEL","date":"2015-02-25","pret":0.00438,"close":11.61}
{"ticker":"BEL","date":"2015-02-26","pret":0.01304,"close":11.51}
{"ticker":"BEL","date":"2015-02-27","pret":0.01457,"close":12.23}
{"ticker":"BEL","date":"2015-03-02","pret":0.04004,"close":12.13}
{"ticker":"BEL","date":"2015-03-03","pret":-0.01483,"close":11.81}
{"ticker":"BEL","date":"2015-03-04","pret":-0.02266,"close":11.76}
{"ticker":"BEL","date":"2015-03-05","pret":-0.00085,"close":11.74}
{"ticker":"BEL","date":"2015-03-06","pret":-0.02234,"close":11.36}
{"ticker":"BEL","date":"2015-03-09","pret":-0.01664,"close":11.36}
{"ticker":"BEL","date":"2015-03-10","pret":-0.01066,"close":11.24}
{"ticker":"BEL","date":"2015-03-11","pret":0.00889,"close":11.34}
{"ticker":"BEL","date":"2015-03-12","pret":0.00881,"close":11.72}
{"ticker":"BEL","date":"2015-03-13","pret":0.02768,"close":11.75}
{"ticker":"BEL","date":"2015-03-16","pret":0.00511,"close":11.8}
{"ticker":"BEL","date":"2015-03-17","pret":-0.0017,"close":11.75}
{"ticker":"BEL","date":"2015-03-18","pret":-0.00512,"close":11.73}
{"ticker":"BEL","date":"2015-03-19","pret":0,"close":11.6}
{"ticker":"BEL","date":"2015-03-20","pret":-0.00171,"close":11.76}
{"ticker":"BEL","date":"2015-03-23","pret":0.01445,"close":12.09}
{"ticker":"BEL","date":"2015-03-24","pret":0.0217,"close":12.12}
{"ticker":"BEL","date":"2015-03-25","pret":0.00082,"close":12.02}
{"ticker":"BEL","date":"2015-03-26","pret":-0.01413,"close":12.13}
{"ticker":"BEL","date":"2015-03-27","pret":0.0166,"close":12.09}
{"ticker":"BEL","date":"2015-03-30","pret":0.00164,"close":12.15}
{"ticker":"BEL","date":"2015-03-31","pret":-0.00825,"close":12.28}
{"ticker":"BEL","date":"2015-04-01","pret":0.01071,"close":12.35}
{"ticker":"BEL","date":"2015-04-02","pret":0.01384,"close":12.69}
{"ticker":"BEL","date":"2015-04-06","pret":0.02317,"close":12.95}
{"ticker":"BEL","date":"2015-04-07","pret":0.02573,"close":12.77}
{"ticker":"BEL","date":"2015-04-08","pret":-0.01084,"close":12.85}
{"ticker":"BEL","date":"2015-04-09","pret":0,"close":12.93}
{"ticker":"BEL","date":"2015-04-10","pret":0.01161,"close":13}
{"ticker":"BEL","date":"2015-04-13","pret":-0.00231,"close":12.98}
{"ticker":"BEL","date":"2015-04-14","pret":-0.00154,"close":12.95}
{"ticker":"BEL","date":"2015-04-15","pret":0.00231,"close":13.07}
{"ticker":"BEL","date":"2015-04-16","pret":0.00691,"close":12.99}
{"ticker":"BEL","date":"2015-04-17","pret":-0.01542,"close":12.95}
{"ticker":"BEL","date":"2015-04-20","pret":0.01159,"close":13.1}
{"ticker":"BEL","date":"2015-04-21","pret":0.00841,"close":13.04}
{"ticker":"BEL","date":"2015-04-22","pret":-0.00535,"close":13}
{"ticker":"BEL","date":"2015-04-23","pret":-0.00537,"close":12.88}
{"ticker":"BEL","date":"2015-04-24","pret":-0.00386,"close":12.95}
{"ticker":"BEL","date":"2015-04-27","pret":0.00154,"close":12.84}
{"ticker":"BEL","date":"2015-04-28","pret":-0.00697,"close":12.91}
{"ticker":"BEL","date":"2015-04-29","pret":0,"close":12.82}
{"ticker":"BEL","date":"2015-04-30","pret":-0.02917,"close":12.32}
{"ticker":"BEL","date":"2015-05-01","pret":-0.00884,"close":12.55}
{"ticker":"BEL","date":"2015-05-04","pret":0.01522,"close":12.54}
{"ticker":"BEL","date":"2015-05-05","pret":-0.00478,"close":12.39}
{"ticker":"BEL","date":"2015-05-06","pret":-0.00802,"close":12.38}
{"ticker":"BEL","date":"2015-05-07","pret":-0.00161,"close":12.46}
{"ticker":"BEL","date":"2015-05-08","pret":0.01441,"close":12.45}
{"ticker":"BEL","date":"2015-05-11","pret":-0.012,"close":12.45}
{"ticker":"BEL","date":"2015-05-12","pret":-0.00484,"close":12.41}
{"ticker":"BEL","date":"2015-05-13","pret":0.00564,"close":12.34}
{"ticker":"BEL","date":"2015-05-14","pret":-0.00322,"close":12.45}
{"ticker":"BEL","date":"2015-05-15","pret":0.00643,"close":12.57}
{"ticker":"BEL","date":"2015-05-18","pret":0.00639,"close":12.6}
{"ticker":"BEL","date":"2015-05-19","pret":0.00318,"close":12.55}
{"ticker":"BEL","date":"2015-05-20","pret":-0.00079,"close":12.64}
{"ticker":"BEL","date":"2015-05-21","pret":0.00317,"close":12.56}
{"ticker":"BEL","date":"2015-05-22","pret":-0.00476,"close":12.52}
{"ticker":"BEL","date":"2015-05-26","pret":-0.00879,"close":12.34}
{"ticker":"BEL","date":"2015-05-27","pret":-0.01049,"close":12.36}
{"ticker":"BEL","date":"2015-05-28","pret":0.00243,"close":12.27}
{"ticker":"BEL","date":"2015-05-29","pret":-0.01057,"close":12.2}
{"ticker":"BEL","date":"2015-06-01","pret":0.00163,"close":12.07}
{"ticker":"BEL","date":"2015-06-02","pret":-0.01979,"close":12.3}
{"ticker":"BEL","date":"2015-06-03","pret":0.02548,"close":13.02}
{"ticker":"BEL","date":"2015-06-04","pret":0.0491,"close":12.79}
{"ticker":"BEL","date":"2015-06-05","pret":-0.01322,"close":12.73}
{"ticker":"BEL","date":"2015-06-08","pret":-0.0055,"close":12.73}
{"ticker":"BEL","date":"2015-06-09","pret":0.00236,"close":12.61}
{"ticker":"BEL","date":"2015-06-10","pret":-0.00157,"close":12.85}
{"ticker":"BEL","date":"2015-06-11","pret":0.01096,"close":12.88}
{"ticker":"BEL","date":"2015-06-12","pret":0,"close":12.85}
{"ticker":"BEL","date":"2015-06-15","pret":-0.01017,"close":12.67}
{"ticker":"BEL","date":"2015-06-16","pret":-0.00552,"close":12.62}
{"ticker":"BEL","date":"2015-06-17","pret":0.00866,"close":12.5}
{"ticker":"BEL","date":"2015-06-18","pret":-0.01659,"close":12.66}
{"ticker":"BEL","date":"2015-06-19","pret":0.01267,"close":12.5}
{"ticker":"BEL","date":"2015-06-22","pret":-0.01347,"close":12.65}
{"ticker":"BEL","date":"2015-06-23","pret":0.00952,"close":12.77}
{"ticker":"BEL","date":"2015-06-24","pret":0.00787,"close":12.47}
{"ticker":"BEL","date":"2015-06-25","pret":-0.02059,"close":12.55}
{"ticker":"BEL","date":"2015-06-26","pret":0.00955,"close":12.57}
{"ticker":"BEL","date":"2015-06-29","pret":-0.01116,"close":12.37}
{"ticker":"BEL","date":"2015-06-30","pret":-0.00885,"close":12.49}
{"ticker":"BEL","date":"2015-07-01","pret":0.01683,"close":12.38}
{"ticker":"BEL","date":"2015-07-02","pret":-0.01039,"close":12.38}
{"ticker":"BEL","date":"2015-07-06","pret":-0.01538,"close":12.42}
{"ticker":"BEL","date":"2015-07-07","pret":0.01216,"close":12.45}
{"ticker":"BEL","date":"2015-07-08","pret":-0.00323,"close":12.13}
{"ticker":"BEL","date":"2015-07-09","pret":-0.00568,"close":12.3}
{"ticker":"BEL","date":"2015-07-10","pret":0.01533,"close":12.35}
{"ticker":"BEL","date":"2015-07-13","pret":-0.0024,"close":12.53}
{"ticker":"BEL","date":"2015-07-14","pret":0.0072,"close":12.55}
{"ticker":"BEL","date":"2015-07-15","pret":0,"close":12.41}
{"ticker":"BEL","date":"2015-07-16","pret":-0.0072,"close":12.29}
{"ticker":"BEL","date":"2015-07-17","pret":-0.01618,"close":12.2}
{"ticker":"BEL","date":"2015-07-20","pret":-0.00491,"close":12.05}
{"ticker":"BEL","date":"2015-07-21","pret":-0.00988,"close":11.99}
{"ticker":"BEL","date":"2015-07-22","pret":-0.00831,"close":11.96}
{"ticker":"BEL","date":"2015-07-23","pret":0.00167,"close":11.62}
{"ticker":"BEL","date":"2015-07-24","pret":-0.03649,"close":11.46}
{"ticker":"BEL","date":"2015-07-27","pret":-0.01744,"close":11.29}
{"ticker":"BEL","date":"2015-07-28","pret":0,"close":11.37}
{"ticker":"BEL","date":"2015-07-29","pret":-0.00088,"close":11.47}
{"ticker":"BEL","date":"2015-07-30","pret":0.02692,"close":11.75}
{"ticker":"BEL","date":"2015-07-31","pret":0.01446,"close":12.11}
{"ticker":"BEL","date":"2015-08-03","pret":0.02585,"close":12}
{"ticker":"BEL","date":"2015-08-04","pret":-0.00826,"close":12}
{"ticker":"BEL","date":"2015-08-05","pret":0.00083,"close":11.93}
{"ticker":"BEL","date":"2015-08-06","pret":-0.00749,"close":11.86}
{"ticker":"BEL","date":"2015-08-07","pret":-0.0143,"close":11.83}
{"ticker":"BEL","date":"2015-08-10","pret":0.00928,"close":11.87}
{"ticker":"BEL","date":"2015-08-11","pret":-0.01267,"close":11.43}
{"ticker":"BEL","date":"2015-08-12","pret":-0.03197,"close":11.51}
{"ticker":"BEL","date":"2015-08-13","pret":0.007,"close":11.5}
{"ticker":"BEL","date":"2015-08-14","pret":0.00348,"close":11.75}
{"ticker":"BEL","date":"2015-08-17","pret":0.01808,"close":11.94}
{"ticker":"BEL","date":"2015-08-18","pret":0.01356,"close":11.9}
{"ticker":"BEL","date":"2015-08-19","pret":-0.00422,"close":11.65}
{"ticker":"BEL","date":"2015-08-20","pret":-0.02395,"close":11.35}
{"ticker":"BEL","date":"2015-08-21","pret":-0.04245,"close":11.26}
{"ticker":"BEL","date":"2015-08-24","pret":-0.02747,"close":10.88}
{"ticker":"BEL","date":"2015-08-25","pret":0.04004,"close":10.84}
{"ticker":"BEL","date":"2015-08-26","pret":-0.01619,"close":11.24}
{"ticker":"BEL","date":"2015-08-27","pret":0.0233,"close":11.39}
{"ticker":"BEL","date":"2015-08-28","pret":0.00618,"close":11.52}
{"ticker":"BEL","date":"2015-08-31","pret":0.01051,"close":11.37}
{"ticker":"BEL","date":"2015-09-01","pret":-0.03186,"close":10.99}
{"ticker":"BEL","date":"2015-09-02","pret":0.0018,"close":10.92}
{"ticker":"BEL","date":"2015-09-03","pret":-0.01538,"close":11.03}
{"ticker":"BEL","date":"2015-09-04","pret":-0.01008,"close":10.91}
{"ticker":"BEL","date":"2015-09-08","pret":0.02186,"close":11.39}
{"ticker":"BEL","date":"2015-09-09","pret":0.03017,"close":11.1}
{"ticker":"BEL","date":"2015-09-10","pret":-0.03017,"close":11.01}
{"ticker":"BEL","date":"2015-09-11","pret":-0.01361,"close":10.8}
{"ticker":"BEL","date":"2015-09-14","pret":-0.01102,"close":11.08}
{"ticker":"BEL","date":"2015-09-15","pret":0.02553,"close":11.15}
{"ticker":"BEL","date":"2015-09-16","pret":0.00449,"close":11.29}
{"ticker":"BEL","date":"2015-09-17","pret":0.00981,"close":11.29}
{"ticker":"BEL","date":"2015-09-18","pret":-0.0125,"close":10.99}
{"ticker":"BEL","date":"2015-09-21","pret":-0.0036,"close":10.72}
{"ticker":"BEL","date":"2015-09-22","pret":-0.04802,"close":10.55}
{"ticker":"BEL","date":"2015-09-23","pret":-0.00095,"close":10.48}
{"ticker":"BEL","date":"2015-09-24","pret":-0.01143,"close":10.55}
{"ticker":"BEL","date":"2015-09-25","pret":0.01804,"close":10.43}
{"ticker":"BEL","date":"2015-09-28","pret":-0.02187,"close":10.08}
{"ticker":"BEL","date":"2015-09-29","pret":-0.03225,"close":9.92}
{"ticker":"BEL","date":"2015-09-30","pret":-0.00298,"close":10.11}
{"ticker":"BEL","date":"2015-10-01","pret":0.0109,"close":10.1}
{"ticker":"BEL","date":"2015-10-02","pret":-0.0109,"close":10.45}
{"ticker":"BEL","date":"2015-10-05","pret":0.0467,"close":10.69}
{"ticker":"BEL","date":"2015-10-06","pret":0.01603,"close":10.68}
{"ticker":"BEL","date":"2015-10-07","pret":0.00374,"close":10.77}
{"ticker":"BEL","date":"2015-10-08","pret":0.00093,"close":10.84}
{"ticker":"BEL","date":"2015-10-09","pret":0.01111,"close":10.8}
{"ticker":"BEL","date":"2015-10-12","pret":-0.00277,"close":10.8}
{"ticker":"BEL","date":"2015-10-13","pret":-0.01021,"close":10.62}
{"ticker":"BEL","date":"2015-10-14","pret":-0.00843,"close":10.49}
{"ticker":"BEL","date":"2015-10-15","pret":-0.00945,"close":10.69}
{"ticker":"BEL","date":"2015-10-16","pret":0.01602,"close":10.55}
{"ticker":"BEL","date":"2015-10-19","pret":-0.02078,"close":10.47}
{"ticker":"BEL","date":"2015-10-20","pret":0.00095,"close":10.72}
{"ticker":"BEL","date":"2015-10-21","pret":0.02355,"close":10.32}
{"ticker":"BEL","date":"2015-10-22","pret":-0.03121,"close":10.44}
{"ticker":"BEL","date":"2015-10-23","pret":0.00861,"close":10.5}
{"ticker":"BEL","date":"2015-10-26","pret":-0.00382,"close":10.59}
{"ticker":"BEL","date":"2015-10-27","pret":0.00667,"close":10.44}
{"ticker":"BEL","date":"2015-10-28","pret":-0.00858,"close":10.61}
{"ticker":"BEL","date":"2015-10-29","pret":0.01615,"close":10.64}
{"ticker":"BEL","date":"2015-10-30","pret":0.00376,"close":10.74}
{"ticker":"BEL","date":"2015-11-02","pret":0.00935,"close":10.83}
{"ticker":"BEL","date":"2015-11-03","pret":0.00279,"close":10.73}
{"ticker":"BEL","date":"2015-11-04","pret":-0.00465,"close":10.65}
{"ticker":"BEL","date":"2015-11-05","pret":-0.00842,"close":10.68}
{"ticker":"BEL","date":"2015-11-06","pret":0.00188,"close":10.75}
{"ticker":"BEL","date":"2015-11-09","pret":0.00748,"close":10.43}
{"ticker":"BEL","date":"2015-11-10","pret":-0.03121,"close":10.45}
{"ticker":"BEL","date":"2015-11-11","pret":0.00956,"close":10.43}
{"ticker":"BEL","date":"2015-11-12","pret":-0.01052,"close":10.34}
{"ticker":"BEL","date":"2015-11-13","pret":0.00957,"close":10.12}
{"ticker":"BEL","date":"2015-11-16","pret":-0.04182,"close":10.16}
{"ticker":"BEL","date":"2015-11-17","pret":0.01086,"close":10.14}
{"ticker":"BEL","date":"2015-11-18","pret":0.00196,"close":10.19}
{"ticker":"BEL","date":"2015-11-19","pret":-0.00098,"close":10.2}
{"ticker":"BEL","date":"2015-11-20","pret":0.00685,"close":10.13}
{"ticker":"BEL","date":"2015-11-23","pret":-0.0177,"close":10.05}
{"ticker":"BEL","date":"2015-11-24","pret":-0.01198,"close":10.06}
{"ticker":"BEL","date":"2015-11-25","pret":0.01297,"close":10.08}
{"ticker":"BEL","date":"2015-11-26"}
{"ticker":"BEL","date":"2015-11-27","pret":-0.00198,"close":10.17}
{"ticker":"BEL","date":"2015-11-30","pret":0.01381,"close":10.1}
{"ticker":"BEL","date":"2015-12-01","pret":-0.00589,"close":9.99}
{"ticker":"BEL","date":"2015-12-02","pret":-0.01789,"close":9.87}
{"ticker":"BEL","date":"2015-12-03","pret":-0.00402,"close":9.61}
{"ticker":"BEL","date":"2015-12-04","pret":-0.0338,"close":9.58}
{"ticker":"BEL","date":"2015-12-07","pret":-0.00313,"close":9.44}
{"ticker":"BEL","date":"2015-12-08","pret":-0.01792,"close":9.31}
{"ticker":"BEL","date":"2015-12-09","pret":-0.0107,"close":9.35}
{"ticker":"BEL","date":"2015-12-10","pret":0.00322,"close":9.18}
{"ticker":"BEL","date":"2015-12-11","pret":-0.02826,"close":8.98}
{"ticker":"BEL","date":"2015-12-14","pret":-0.0122,"close":8.77}
{"ticker":"BEL","date":"2015-12-15","pret":-0.01688,"close":8.65}
{"ticker":"BEL","date":"2015-12-16","pret":-0.01487,"close":8.59}
{"ticker":"BEL","date":"2015-12-17"}
{"ticker":"BEL","date":"2015-12-18","pret":0.02503,"close":9.29}
{"ticker":"BEL","date":"2015-12-21","pret":0.04181,"close":9.33}
{"ticker":"BEL","date":"2015-12-22","pret":0.00858,"close":9.53}
{"ticker":"BEL","date":"2015-12-23","pret":0.0201,"close":9.67}
{"ticker":"BEL","date":"2015-12-24","pret":0.00834,"close":9.73}
{"ticker":"BEL","date":"2015-12-28","pret":0.00621,"close":9.66}
{"ticker":"BEL","date":"2015-12-29","pret":0.00515,"close":9.69}
{"ticker":"BEL","date":"2015-12-30","pret":-0.01032,"close":9.64}
{"ticker":"BEL","date":"2015-12-31","pret":-0.00312,"close":9.5}
{"ticker":"BEL","date":"2016-01-04","pret":-0.05233,"close":8.96}
{"ticker":"BEL","date":"2016-01-05","pret":-0.0177,"close":8.97}
{"ticker":"BELFB","date":"2015-01-02","pret":0.011,"close":26.03}
{"ticker":"BELFB","date":"2015-01-05","pret":-0.0617,"close":25.78}
{"ticker":"BELFB","date":"2015-01-06","pret":-0.00936,"close":25.02}
{"ticker":"BELFB","date":"2015-01-07","pret":-0.00826,"close":25.2}
{"ticker":"BELFB","date":"2015-01-08","pret":-0.00158,"close":24.91}
{"ticker":"BELFB","date":"2015-01-09","pret":-0.01194,"close":25.01}
{"ticker":"BELFB","date":"2015-01-12","pret":-0.0004,"close":24.84}
{"ticker":"BELFB","date":"2015-01-13","pret":-0.00885,"close":25}
{"ticker":"BELFB","date":"2015-01-14","pret":-0.00445,"close":25.08}
{"ticker":"BELFB","date":"2015-01-15","pret":0.02525,"close":24.85}
{"ticker":"BELFB","date":"2015-01-16","pret":-0.02039,"close":25.05}
{"ticker":"BELFB","date":"2015-01-20","pret":0.01801,"close":24.68}
{"ticker":"BELFB","date":"2015-01-21","pret":-0.01599,"close":24.42}
{"ticker":"BELFB","date":"2015-01-22","pret":0.0004,"close":24.92}
{"ticker":"BELFB","date":"2015-01-23","pret":0.00482,"close":25.04}
{"ticker":"BELFB","date":"2015-01-26","pret":0.0064,"close":25.66}
{"ticker":"BELFB","date":"2015-01-27","pret":0.00952,"close":24.52}
{"ticker":"BELFB","date":"2015-01-28","pret":-0.02154,"close":24.19}
{"ticker":"BELFB","date":"2015-01-29","pret":-0.02078,"close":24.08}
{"ticker":"BELFB","date":"2015-01-30","pret":-0.01828,"close":23.52}
{"ticker":"BELFB","date":"2015-02-02","pret":-0.00927,"close":24.9}
{"ticker":"BELFB","date":"2015-02-03","pret":0.06075,"close":25}
{"ticker":"BELFB","date":"2015-02-04","pret":-0.00519,"close":23.91}
{"ticker":"BELFB","date":"2015-02-05","pret":-0.04294,"close":24.8}
{"ticker":"BELFB","date":"2015-02-06","pret":0.03813,"close":23.98}
{"ticker":"BELFB","date":"2015-02-09","pret":-0.03646,"close":23.3}
{"ticker":"BELFB","date":"2015-02-10","pret":-0.01895,"close":23.33}
{"ticker":"BELFB","date":"2015-02-11","pret":0,"close":22.94}
{"ticker":"BELFB","date":"2015-02-12","pret":-0.01629,"close":22.84}
{"ticker":"BELFB","date":"2015-02-13","pret":-0.00912,"close":23.44}
{"ticker":"BELFB","date":"2015-02-17","pret":0.02029,"close":23.98}
{"ticker":"BELFB","date":"2015-02-18","pret":0.02698,"close":23.78}
{"ticker":"BELFB","date":"2015-02-19","pret":-0.02187,"close":21.19}
{"ticker":"BELFB","date":"2015-02-20","pret":-0.10102,"close":19.51}
{"ticker":"BELFB","date":"2015-02-23","pret":-0.0962,"close":19.55}
{"ticker":"BELFB","date":"2015-02-24","pret":0.02758,"close":19.49}
{"ticker":"BELFB","date":"2015-02-25","pret":-0.0183,"close":19.57}
{"ticker":"BELFB","date":"2015-02-26","pret":0.00563,"close":19.48}
{"ticker":"BELFB","date":"2015-02-27","pret":-0.00409,"close":19.09}
{"ticker":"BELFB","date":"2015-03-02","pret":-0.03228,"close":19.08}
{"ticker":"BELFB","date":"2015-03-03","pret":0.00686,"close":19.1}
{"ticker":"BELFB","date":"2015-03-04","pret":0.00105,"close":19.31}
{"ticker":"BELFB","date":"2015-03-05","pret":0.01924,"close":19.3}
{"ticker":"BELFB","date":"2015-03-06","pret":-0.01662,"close":19.14}
{"ticker":"BELFB","date":"2015-03-09","pret":0.00209,"close":19.3}
{"ticker":"BELFB","date":"2015-03-10","pret":0.00313,"close":18.9}
{"ticker":"BELFB","date":"2015-03-11","pret":-0.01047,"close":19.14}
{"ticker":"BELFB","date":"2015-03-12","pret":0.01929,"close":19.57}
{"ticker":"BELFB","date":"2015-03-13","pret":0.00874,"close":19.36}
{"ticker":"BELFB","date":"2015-03-16","pret":-0.00359,"close":19.13}
{"ticker":"BELFB","date":"2015-03-17","pret":-0.01344,"close":18.95}
{"ticker":"BELFB","date":"2015-03-18","pret":-0.0131,"close":19.5}
{"ticker":"BELFB","date":"2015-03-19","pret":0.01777,"close":19.11}
{"ticker":"BELFB","date":"2015-03-20","pret":-0.00415,"close":19.43}
{"ticker":"BELFB","date":"2015-03-23","pret":0.00829,"close":19.21}
{"ticker":"BELFB","date":"2015-03-24","pret":-0.01037,"close":19.43}
{"ticker":"BELFB","date":"2015-03-25","pret":0.01398,"close":19.06}
{"ticker":"BELFB","date":"2015-03-26","pret":-0.01921,"close":19.17}
{"ticker":"BELFB","date":"2015-03-27","pret":0.00471,"close":19.47}
{"ticker":"BELFB","date":"2015-03-30","pret":0.01656,"close":19.27}
{"ticker":"BELFB","date":"2015-03-31","pret":-0.01291,"close":19.03}
{"ticker":"BELFB","date":"2015-04-01","pret":-0.01942,"close":19.51}
{"ticker":"BELFB","date":"2015-04-02","pret":0.02924,"close":19.08}
{"ticker":"BELFB","date":"2015-04-06","pret":-0.0208,"close":19.08}
{"ticker":"BELFB","date":"2015-04-07","pret":-0.0021,"close":18.28}
{"ticker":"BELFB","date":"2015-04-08","pret":-0.04359,"close":17.56}
{"ticker":"BELFB","date":"2015-04-09","pret":-0.02845,"close":17.49}
{"ticker":"BELFB","date":"2015-04-10","pret":-0.00227,"close":17.66}
{"ticker":"BELFB","date":"2015-04-13","pret":-0.00114,"close":18.43}
{"ticker":"BELFB","date":"2015-04-14","pret":0.03679,"close":18.49}
{"ticker":"BELFB","date":"2015-04-15","pret":0.00926,"close":18.84}
{"ticker":"BELFB","date":"2015-04-16","pret":0.01774,"close":18.41}
{"ticker":"BELFB","date":"2015-04-17","pret":-0.02755,"close":18.19}
{"ticker":"BELFB","date":"2015-04-20","pret":-0.00274,"close":18.59}
{"ticker":"BELFB","date":"2015-04-21","pret":0.01634,"close":18.2}
{"ticker":"BELFB","date":"2015-04-22","pret":-0.01305,"close":18.16}
{"ticker":"BELFB","date":"2015-04-23","pret":-0.00219,"close":18.07}
{"ticker":"BELFB","date":"2015-04-24","pret":-0.00826,"close":18.08}
{"ticker":"BELFB","date":"2015-04-27","pret":0.00055,"close":18.11}
{"ticker":"BELFB","date":"2015-04-28","pret":0.00386,"close":18.27}
{"ticker":"BELFB","date":"2015-04-29","pret":0.05933,"close":20.41}
{"ticker":"BELFB","date":"2015-04-30","pret":0.04316,"close":20.53}
{"ticker":"BELFB","date":"2015-05-01","pret":0.02163,"close":21.18}
{"ticker":"BELFB","date":"2015-05-04","pret":0.05396,"close":21.65}
{"ticker":"BELFB","date":"2015-05-05","pret":-0.0074,"close":21.11}
{"ticker":"BELFB","date":"2015-05-06","pret":-0.01969,"close":21.09}
{"ticker":"BELFB","date":"2015-05-07","pret":0.01036,"close":21.26}
{"ticker":"BELFB","date":"2015-05-08","pret":0.00514,"close":21.55}
{"ticker":"BELFB","date":"2015-05-11","pret":-0.00561,"close":21.54}
{"ticker":"BELFB","date":"2015-05-12","pret":0.0172,"close":21.46}
{"ticker":"BELFB","date":"2015-05-13","pret":-0.01486,"close":21.71}
{"ticker":"BELFB","date":"2015-05-14","pret":0.01532,"close":22.33}
{"ticker":"BELFB","date":"2015-05-15","pret":0.02816,"close":22.42}
{"ticker":"BELFB","date":"2015-05-18","pret":0.00402,"close":23.07}
{"ticker":"BELFB","date":"2015-05-19","pret":0.02945,"close":23.05}
{"ticker":"BELFB","date":"2015-05-20","pret":0.00432,"close":22.85}
{"ticker":"BELFB","date":"2015-05-21","pret":-0.01608,"close":23.04}
{"ticker":"BELFB","date":"2015-05-22","pret":0.0122,"close":22.37}
{"ticker":"BELFB","date":"2015-05-26","pret":-0.04245,"close":22.77}
{"ticker":"BELFB","date":"2015-05-27","pret":0.0263,"close":23.2}
{"ticker":"BELFB","date":"2015-05-28","pret":0.02047,"close":23.11}
{"ticker":"BELFB","date":"2015-05-29","pret":-0.00259,"close":22.4}
{"ticker":"BELFB","date":"2015-06-01","pret":-0.02096,"close":21.81}
{"ticker":"BELFB","date":"2015-06-02","pret":-0.03686,"close":21.39}
{"ticker":"BELFB","date":"2015-06-03","pret":-0.01569,"close":22.29}
{"ticker":"BELFB","date":"2015-06-04","pret":0.03608,"close":21.48}
{"ticker":"BELFB","date":"2015-06-05","pret":-0.03748,"close":21.41}
{"ticker":"BELFB","date":"2015-06-08","pret":-0.00233,"close":21.61}
{"ticker":"BELFB","date":"2015-06-09","pret":0.01206,"close":21.67}
{"ticker":"BELFB","date":"2015-06-10","pret":0.00644,"close":22.29}
{"ticker":"BELFB","date":"2015-06-11","pret":0.01952,"close":21.89}
{"ticker":"BELFB","date":"2015-06-12","pret":-0.01586,"close":21.44}
{"ticker":"BELFB","date":"2015-06-15","pret":-0.03248,"close":20.74}
{"ticker":"BELFB","date":"2015-06-16","pret":-0.02774,"close":20.89}
{"ticker":"BELFB","date":"2015-06-17","pret":0.01921,"close":20.95}
{"ticker":"BELFB","date":"2015-06-18","pret":-0.00334,"close":21.06}
{"ticker":"BELFB","date":"2015-06-19","pret":0.00997,"close":20.99}
{"ticker":"BELFB","date":"2015-06-22","pret":0.00518,"close":20.99}
{"ticker":"BELFB","date":"2015-06-23","pret":-0.01087,"close":21.24}
{"ticker":"BELFB","date":"2015-06-24","pret":0.00142,"close":21.07}
{"ticker":"BELFB","date":"2015-06-25","pret":0.0019,"close":20.77}
{"ticker":"BELFB","date":"2015-06-26","pret":-0.01768,"close":20.94}
{"ticker":"BELFB","date":"2015-06-29","pret":0.01007,"close":20.33}
{"ticker":"BELFB","date":"2015-06-30","pret":-0.01733,"close":20.52}
{"ticker":"BELFB","date":"2015-07-01","pret":0.0087,"close":20.73}
{"ticker":"BELFB","date":"2015-07-02","pret":-0.00048,"close":21.35}
{"ticker":"BELFB","date":"2015-07-06","pret":0.03176,"close":22.58}
{"ticker":"BELFB","date":"2015-07-07","pret":0.0389,"close":22.46}
{"ticker":"BELFB","date":"2015-07-08","pret":0.00358,"close":21.47}
{"ticker":"BELFB","date":"2015-07-09","pret":-0.02766,"close":21.68}
{"ticker":"BELFB","date":"2015-07-10","pret":0.01279,"close":22.63}
{"ticker":"BELFB","date":"2015-07-13","pret":0.02155,"close":22.8}
{"ticker":"BELFB","date":"2015-07-14","pret":0.01718,"close":22.63}
{"ticker":"BELFB","date":"2015-07-15","pret":-0.01142,"close":22.72}
{"ticker":"BELFB","date":"2015-07-16","pret":0.01578,"close":22.36}
{"ticker":"BELFB","date":"2015-07-17","pret":-0.0242,"close":21.8}
{"ticker":"BELFB","date":"2015-07-20","pret":-0.01843,"close":21.41}
{"ticker":"BELFB","date":"2015-07-21","pret":-0.03368,"close":20.83}
{"ticker":"BELFB","date":"2015-07-22","pret":-0.01943,"close":20.55}
{"ticker":"BELFB","date":"2015-07-23","pret":-0.01543,"close":19.67}
{"ticker":"BELFB","date":"2015-07-24","pret":-0.05083,"close":19.75}
{"ticker":"BELFB","date":"2015-07-27","pret":0.0127,"close":19.87}
{"ticker":"BELFB","date":"2015-07-28","pret":0.01453,"close":20.06}
{"ticker":"BELFB","date":"2015-07-29","pret":0.01334,"close":20.21}
{"ticker":"BELFB","date":"2015-07-30","pret":-0.01384,"close":20.1}
{"ticker":"BELFB","date":"2015-07-31","pret":0.00843,"close":22.08}
{"ticker":"BELFB","date":"2015-08-03","pret":0.08693,"close":23.17}
{"ticker":"BELFB","date":"2015-08-04","pret":0.04728,"close":23.04}
{"ticker":"BELFB","date":"2015-08-05","pret":-0.00043,"close":22.75}
{"ticker":"BELFB","date":"2015-08-06","pret":-0.01523,"close":22.71}
{"ticker":"BELFB","date":"2015-08-07","pret":-0.00836,"close":22.48}
{"ticker":"BELFB","date":"2015-08-10","pret":-0.00133,"close":22.25}
{"ticker":"BELFB","date":"2015-08-11","pret":-0.02374,"close":20.75}
{"ticker":"BELFB","date":"2015-08-12","pret":-0.06122,"close":20.84}
{"ticker":"BELFB","date":"2015-08-13","pret":0.00672,"close":20.43}
{"ticker":"BELFB","date":"2015-08-14","pret":-0.02472,"close":20.13}
{"ticker":"BELFB","date":"2015-08-17","pret":-0.02383,"close":20.17}
{"ticker":"BELFB","date":"2015-08-18","pret":0.01248,"close":20.04}
{"ticker":"BELFB","date":"2015-08-19","pret":-0.01803,"close":19.71}
{"ticker":"BELFB","date":"2015-08-20","pret":-0.01016,"close":18.85}
{"ticker":"BELFB","date":"2015-08-21","pret":-0.06484,"close":17.92}
{"ticker":"BELFB","date":"2015-08-24","pret":-0.06352,"close":17.84}
{"ticker":"BELFB","date":"2015-08-25","pret":0.06624,"close":17.38}
{"ticker":"BELFB","date":"2015-08-26","pret":-0.04159,"close":17.95}
{"ticker":"BELFB","date":"2015-08-27","pret":0.02902,"close":17.77}
{"ticker":"BELFB","date":"2015-08-28","pret":-0.02676,"close":17.97}
{"ticker":"BELFB","date":"2015-08-31","pret":0.01847,"close":17.66}
{"ticker":"BELFB","date":"2015-09-01","pret":-0.03614,"close":17.53}
{"ticker":"BELFB","date":"2015-09-02","pret":0.01654,"close":18.52}
{"ticker":"BELFB","date":"2015-09-03","pret":0.04534,"close":18}
{"ticker":"BELFB","date":"2015-09-04","pret":-0.03913,"close":18.65}
{"ticker":"BELFB","date":"2015-09-08","pret":0.06,"close":18.38}
{"ticker":"BELFB","date":"2015-09-09","pret":-0.01493,"close":18.15}
{"ticker":"BELFB","date":"2015-09-10","pret":-0.03055,"close":18.18}
{"ticker":"BELFB","date":"2015-09-11","pret":-0.00277,"close":18.14}
{"ticker":"BELFB","date":"2015-09-14","pret":0.01762,"close":18.1}
{"ticker":"BELFB","date":"2015-09-15","pret":-0.00767,"close":18.84}
{"ticker":"BELFB","date":"2015-09-16","pret":0.0399,"close":18.98}
{"ticker":"BELFB","date":"2015-09-17","pret":0.00158,"close":18.87}
{"ticker":"BELFB","date":"2015-09-18","pret":-0.02403,"close":18.53}
{"ticker":"BELFB","date":"2015-09-21","pret":0.0198,"close":19.04}
{"ticker":"BELFB","date":"2015-09-22","pret":-0.00212,"close":18.92}
{"ticker":"BELFB","date":"2015-09-23","pret":0.01214,"close":18.94}
{"ticker":"BELFB","date":"2015-09-24","pret":-0.01693,"close":19.07}
{"ticker":"BELFB","date":"2015-09-25","pret":0.02529,"close":18.98}
{"ticker":"BELFB","date":"2015-09-28","pret":-0.02529,"close":18.9}
{"ticker":"BELFB","date":"2015-09-29","pret":0.01114,"close":18.78}
{"ticker":"BELFB","date":"2015-09-30","pret":-0.00264,"close":19.44}
{"ticker":"BELFB","date":"2015-10-01","pret":0.02508,"close":19.14}
{"ticker":"BELFB","date":"2015-10-02","pret":-0.02138,"close":19.33}
{"ticker":"BELFB","date":"2015-10-05","pret":0.02499,"close":20.02}
{"ticker":"BELFB","date":"2015-10-06","pret":0.03387,"close":20.29}
{"ticker":"BELFB","date":"2015-10-07","pret":0.00397,"close":20.37}
{"ticker":"BELFB","date":"2015-10-08","pret":0.00148,"close":20.74}
{"ticker":"BELFB","date":"2015-10-09","pret":0.02875,"close":20.36}
{"ticker":"BELFB","date":"2015-10-12","pret":-0.01793,"close":20.66}
{"ticker":"BELFB","date":"2015-10-13","pret":-0.00294,"close":20.71}
{"ticker":"BELFB","date":"2015-10-14","pret":0.01219,"close":20.17}
{"ticker":"BELFB","date":"2015-10-15","pret":-0.02006,"close":20.78}
{"ticker":"BELFB","date":"2015-10-16","pret":0.03067,"close":21.02}
{"ticker":"BELFB","date":"2015-10-19","pret":0.00574,"close":21.31}
{"ticker":"BELFB","date":"2015-10-20","pret":0.01514,"close":21.57}
{"ticker":"BELFB","date":"2015-10-21","pret":0.03097,"close":21.98}
{"ticker":"BELFB","date":"2015-10-22","pret":0.00906,"close":22.77}
{"ticker":"BELFB","date":"2015-10-23","pret":0.03632,"close":23.14}
{"ticker":"BELFB","date":"2015-10-26","pret":0.00434,"close":23.11}
{"ticker":"BELFB","date":"2015-10-27","pret":-0.00173,"close":22.93}
{"ticker":"BELFB","date":"2015-10-28","pret":0.0039,"close":17.78}
{"ticker":"BELFB","date":"2015-10-29","pret":-0.25064,"close":18.51}
{"ticker":"BELFB","date":"2015-10-30","pret":0.04612,"close":18.03}
{"ticker":"BELFB","date":"2015-11-02","pret":-0.0439,"close":19.04}
{"ticker":"BELFB","date":"2015-11-03","pret":0.05392,"close":19.02}
{"ticker":"BELFB","date":"2015-11-04","pret":0.00992,"close":19.3}
{"ticker":"BELFB","date":"2015-11-05","pret":0.00363,"close":18.5}
{"ticker":"BELFB","date":"2015-11-06","pret":-0.04882,"close":18.92}
{"ticker":"BELFB","date":"2015-11-09","pret":0.01404,"close":18.01}
{"ticker":"BELFB","date":"2015-11-10","pret":-0.03215,"close":18.35}
{"ticker":"BELFB","date":"2015-11-11","pret":0.01702,"close":18.85}
{"ticker":"BELFB","date":"2015-11-12","pret":0.01994,"close":18.53}
{"ticker":"BELFB","date":"2015-11-13","pret":-0.02049,"close":18.74}
{"ticker":"BELFB","date":"2015-11-16","pret":0.01621,"close":18.57}
{"ticker":"BELFB","date":"2015-11-17","pret":-0.00591,"close":18.6}
{"ticker":"BELFB","date":"2015-11-18","pret":0,"close":18.64}
{"ticker":"BELFB","date":"2015-11-19","pret":-0.0027,"close":18.88}
{"ticker":"BELFB","date":"2015-11-20","pret":0.02614,"close":18.96}
{"ticker":"BELFB","date":"2015-11-23","pret":-0.00952,"close":19.15}
{"ticker":"BELFB","date":"2015-11-24","pret":0.00636,"close":19.26}
{"ticker":"BELFB","date":"2015-11-25","pret":0.01728,"close":19.66}
{"ticker":"BELFB","date":"2015-11-26"}
{"ticker":"BELFB","date":"2015-11-27","pret":0.01341,"close":19.95}
{"ticker":"BELFB","date":"2015-11-30","pret":0.01576,"close":20.72}
{"ticker":"BELFB","date":"2015-12-01","pret":0.04294,"close":20.22}
{"ticker":"BELFB","date":"2015-12-02","pret":-0.02346,"close":19.57}
{"ticker":"BELFB","date":"2015-12-03","pret":-0.02605,"close":19.22}
{"ticker":"BELFB","date":"2015-12-04","pret":-0.02207,"close":18.98}
{"ticker":"BELFB","date":"2015-12-07","pret":-0.00991,"close":18.16}
{"ticker":"BELFB","date":"2015-12-08","pret":-0.05994,"close":18}
{"ticker":"BELFB","date":"2015-12-09","pret":0.00222,"close":17.58}
{"ticker":"BELFB","date":"2015-12-10","pret":-0.02076,"close":17.73}
{"ticker":"BELFB","date":"2015-12-11","pret":-0.01198,"close":16.99}
{"ticker":"BELFB","date":"2015-12-14","pret":-0.03206,"close":16.37}
{"ticker":"BELFB","date":"2015-12-15","pret":-0.03068,"close":16.82}
{"ticker":"BELFB","date":"2015-12-16","pret":0.02652,"close":17.27}
{"ticker":"BELFB","date":"2015-12-17"}
{"ticker":"BELFB","date":"2015-12-18","pret":0.01418,"close":16.46}
{"ticker":"BELFB","date":"2015-12-21","pret":-0.02314,"close":17.33}
{"ticker":"BELFB","date":"2015-12-22","pret":0.03943,"close":17.73}
{"ticker":"BELFB","date":"2015-12-23","pret":0.03738,"close":17.78}
{"ticker":"BELFB","date":"2015-12-24","pret":-0.01569,"close":17.62}
{"ticker":"BELFB","date":"2015-12-28","pret":-0.00794,"close":17.25}
{"ticker":"BELFB","date":"2015-12-29","pret":-0.01896,"close":17.31}
{"ticker":"BELFB","date":"2015-12-30","pret":0.00347,"close":17.18}
{"ticker":"BELFB","date":"2015-12-31","pret":-0.00638,"close":17.29}
{"ticker":"BELFB","date":"2016-01-04","pret":-0.00233,"close":18.95}
{"ticker":"BELFB","date":"2016-01-05","pret":0.10821,"close":17.28}
{"ticker":"BEN","date":"2015-01-02","pret":-0.00678,"close":55.49}
{"ticker":"BEN","date":"2015-01-05","pret":-0.01679,"close":53.65}
{"ticker":"BEN","date":"2015-01-06","pret":-0.01838,"close":52.6}
{"ticker":"BEN","date":"2015-01-07","pret":-0.02517,"close":53.29}
{"ticker":"BEN","date":"2015-01-08","pret":0.02015,"close":53.99}
{"ticker":"BEN","date":"2015-01-09","pret":0.00761,"close":53.87}
{"ticker":"BEN","date":"2015-01-12","pret":-0.0065,"close":52.78}
{"ticker":"BEN","date":"2015-01-13","pret":-0.01785,"close":52.25}
{"ticker":"BEN","date":"2015-01-14","pret":-0.03021,"close":51.49}
{"ticker":"BEN","date":"2015-01-15","pret":0.0074,"close":50.99}
{"ticker":"BEN","date":"2015-01-16","pret":-0.01544,"close":51.8}
{"ticker":"BEN","date":"2015-01-20","pret":0.02143,"close":51.58}
{"ticker":"BEN","date":"2015-01-21","pret":-0.00677,"close":52.07}
{"ticker":"BEN","date":"2015-01-22","pret":0.01922,"close":54.22}
{"ticker":"BEN","date":"2015-01-23","pret":0.02816,"close":53.31}
{"ticker":"BEN","date":"2015-01-26","pret":-0.01642,"close":54.18}
{"ticker":"BEN","date":"2015-01-27","pret":0.006,"close":53.27}
{"ticker":"BEN","date":"2015-01-28","pret":0.00336,"close":52.17}
{"ticker":"BEN","date":"2015-01-29","pret":-0.02912,"close":52.65}
{"ticker":"BEN","date":"2015-01-30","pret":-0.01216,"close":51.53}
{"ticker":"BEN","date":"2015-02-02","pret":-0.00624,"close":52.32}
{"ticker":"BEN","date":"2015-02-03","pret":0.02605,"close":53.57}
{"ticker":"BEN","date":"2015-02-04","pret":0.01287,"close":52.94}
{"ticker":"BEN","date":"2015-02-05","pret":0.00357,"close":53.45}
{"ticker":"BEN","date":"2015-02-06","pret":0.0043,"close":53.48}
{"ticker":"BEN","date":"2015-02-09","pret":-0.00824,"close":53.04}
{"ticker":"BEN","date":"2015-02-10","pret":0.00432,"close":53.54}
{"ticker":"BEN","date":"2015-02-11","pret":0.0015,"close":53.4}
{"ticker":"BEN","date":"2015-02-12","pret":0.00355,"close":53.68}
{"ticker":"BEN","date":"2015-02-13","pret":0.00242,"close":53.91}
{"ticker":"BEN","date":"2015-02-17","pret":0.0013,"close":54.11}
{"ticker":"BEN","date":"2015-02-18","pret":0.00056,"close":53.77}
{"ticker":"BEN","date":"2015-02-19","pret":-0.00428,"close":53.86}
{"ticker":"BEN","date":"2015-02-20","pret":-0.00186,"close":54.16}
{"ticker":"BEN","date":"2015-02-23","pret":0.00948,"close":53.94}
{"ticker":"BEN","date":"2015-02-24","pret":-0.00204,"close":53.84}
{"ticker":"BEN","date":"2015-02-25","pret":-0.00148,"close":54.23}
{"ticker":"BEN","date":"2015-02-26","pret":0.00592,"close":54.52}
{"ticker":"BEN","date":"2015-02-27","pret":0.00845,"close":53.83}
{"ticker":"BEN","date":"2015-03-02","pret":-0.01679,"close":54.4}
{"ticker":"BEN","date":"2015-03-03","pret":0.00612,"close":53.84}
{"ticker":"BEN","date":"2015-03-04","pret":-0.01097,"close":53.33}
{"ticker":"BEN","date":"2015-03-05","pret":-0.00131,"close":54.07}
{"ticker":"BEN","date":"2015-03-06","pret":0.00932,"close":53.05}
{"ticker":"BEN","date":"2015-03-09","pret":-0.01363,"close":53.3}
{"ticker":"BEN","date":"2015-03-10","pret":-0.01096,"close":51.58}
{"ticker":"BEN","date":"2015-03-11","pret":-0.01919,"close":51.8}
{"ticker":"BEN","date":"2015-03-12","pret":0.01098,"close":53.12}
{"ticker":"BEN","date":"2015-03-13","pret":0.0154,"close":52.52}
{"ticker":"BEN","date":"2015-03-16","pret":0,"close":53.4}
{"ticker":"BEN","date":"2015-03-17","pret":-0.0034,"close":52.69}
{"ticker":"BEN","date":"2015-03-18","pret":-0.00512,"close":53.3}
{"ticker":"BEN","date":"2015-03-19","pret":0.00909,"close":52.66}
{"ticker":"BEN","date":"2015-03-20","pret":-0.00529,"close":53.35}
{"ticker":"BEN","date":"2015-03-23","pret":0.01393,"close":53.7}
{"ticker":"BEN","date":"2015-03-24","pret":0.00131,"close":52.79}
{"ticker":"BEN","date":"2015-03-25","pret":-0.01334,"close":51.7}
{"ticker":"BEN","date":"2015-03-26","pret":-0.02801,"close":51.75}
{"ticker":"BEN","date":"2015-03-27","pret":-0.00117,"close":51.08}
{"ticker":"BEN","date":"2015-03-30","pret":0.0035,"close":51.77}
{"ticker":"BEN","date":"2015-03-31","pret":-0.00448,"close":51.32}
{"ticker":"BEN","date":"2015-04-01","pret":0,"close":51.36}
{"ticker":"BEN","date":"2015-04-02","pret":-0.00058,"close":51.59}
{"ticker":"BEN","date":"2015-04-06","pret":-0.00293,"close":51.57}
{"ticker":"BEN","date":"2015-04-07","pret":0.00799,"close":51.5}
{"ticker":"BEN","date":"2015-04-08","pret":-0.00039,"close":51.8}
{"ticker":"BEN","date":"2015-04-09","pret":0.00523,"close":52.14}
{"ticker":"BEN","date":"2015-04-10","pret":0.00482,"close":51.73}
{"ticker":"BEN","date":"2015-04-13","pret":-0.0054,"close":51.91}
{"ticker":"BEN","date":"2015-04-14","pret":0.00559,"close":52.26}
{"ticker":"BEN","date":"2015-04-15","pret":0.00613,"close":52.49}
{"ticker":"BEN","date":"2015-04-16","pret":0.00305,"close":52.63}
{"ticker":"BEN","date":"2015-04-17","pret":-0.00669,"close":51.18}
{"ticker":"BEN","date":"2015-04-20","pret":-0.01351,"close":51.23}
{"ticker":"BEN","date":"2015-04-21","pret":0.00097,"close":51.28}
{"ticker":"BEN","date":"2015-04-22","pret":-0.00311,"close":51.48}
{"ticker":"BEN","date":"2015-04-23","pret":0.00214,"close":51.88}
{"ticker":"BEN","date":"2015-04-24","pret":0.00852,"close":51.79}
{"ticker":"BEN","date":"2015-04-27","pret":0.00212,"close":51.93}
{"ticker":"BEN","date":"2015-04-28","pret":-0.00347,"close":52.12}
{"ticker":"BEN","date":"2015-04-29","pret":-0.00213,"close":52.02}
{"ticker":"BEN","date":"2015-04-30","pret":0.0027,"close":51.56}
{"ticker":"BEN","date":"2015-05-01","pret":0.00193,"close":52.14}
{"ticker":"BEN","date":"2015-05-04","pret":0.00901,"close":52.41}
{"ticker":"BEN","date":"2015-05-05","pret":-0.00325,"close":52.2}
{"ticker":"BEN","date":"2015-05-06","pret":0.0042,"close":51.84}
{"ticker":"BEN","date":"2015-05-07","pret":-0.01227,"close":51.75}
{"ticker":"BEN","date":"2015-05-08","pret":0.00979,"close":52.29}
{"ticker":"BEN","date":"2015-05-11","pret":-0.00134,"close":51.84}
{"ticker":"BEN","date":"2015-05-12","pret":-0.0131,"close":51.54}
{"ticker":"BEN","date":"2015-05-13","pret":-0.00019,"close":51.56}
{"ticker":"BEN","date":"2015-05-14","pret":0.0058,"close":52.14}
{"ticker":"BEN","date":"2015-05-15","pret":0.00327,"close":51.79}
{"ticker":"BEN","date":"2015-05-18","pret":-0.00539,"close":52.1}
{"ticker":"BEN","date":"2015-05-19","pret":0.00635,"close":51.68}
{"ticker":"BEN","date":"2015-05-20","pret":-0.00539,"close":51.69}
{"ticker":"BEN","date":"2015-05-21","pret":-0.00503,"close":51.71}
{"ticker":"BEN","date":"2015-05-22","pret":-0.00019,"close":51.52}
{"ticker":"BEN","date":"2015-05-26","pret":-0.00486,"close":50.95}
{"ticker":"BEN","date":"2015-05-27","pret":-0.00195,"close":51.55}
{"ticker":"BEN","date":"2015-05-28","pret":0.00254,"close":51.58}
{"ticker":"BEN","date":"2015-05-29","pret":0.0068,"close":50.91}
{"ticker":"BEN","date":"2015-06-01","pret":-0.01109,"close":50.91}
{"ticker":"BEN","date":"2015-06-02","pret":-0.00608,"close":50.8}
{"ticker":"BEN","date":"2015-06-03","pret":0.00471,"close":51.12}
{"ticker":"BEN","date":"2015-06-04","pret":-0.00767,"close":50.28}
{"ticker":"BEN","date":"2015-06-05","pret":-0.00198,"close":50.42}
{"ticker":"BEN","date":"2015-06-08","pret":-0.01676,"close":49.87}
{"ticker":"BEN","date":"2015-06-09","pret":0.00582,"close":49.66}
{"ticker":"BEN","date":"2015-06-10","pret":-0.0002,"close":50.27}
{"ticker":"BEN","date":"2015-06-11","pret":0.00896,"close":50.43}
{"ticker":"BEN","date":"2015-06-12","pret":-0.00477,"close":50.05}
{"ticker":"BEN","date":"2015-06-15","pret":-0.01344,"close":49.74}
{"ticker":"BEN","date":"2015-06-16","pret":0.00443,"close":50.33}
{"ticker":"BEN","date":"2015-06-17","pret":0.01635,"close":50.8}
{"ticker":"BEN","date":"2015-06-18","pret":0.00945,"close":51.35}
{"ticker":"BEN","date":"2015-06-19","pret":0.00254,"close":51.44}
{"ticker":"BEN","date":"2015-06-22","pret":0.01474,"close":51.32}
{"ticker":"BEN","date":"2015-06-23","pret":-0.01104,"close":51.16}
{"ticker":"BEN","date":"2015-06-24","pret":-0.00939,"close":50.62}
{"ticker":"BEN","date":"2015-06-25","pret":-0.00453,"close":50.31}
{"ticker":"BEN","date":"2015-06-26","pret":-0.00614,"close":50.48}
{"ticker":"BEN","date":"2015-06-29","pret":-0.01078,"close":48.89}
{"ticker":"BEN","date":"2015-06-30","pret":-0.00705,"close":49.03}
{"ticker":"BEN","date":"2015-07-01","pret":0.01006,"close":49.33}
{"ticker":"BEN","date":"2015-07-02","pret":-0.01289,"close":49.21}
{"ticker":"BEN","date":"2015-07-06","pret":-0.01697,"close":48.84}
{"ticker":"BEN","date":"2015-07-07","pret":0.00678,"close":48.96}
{"ticker":"BEN","date":"2015-07-08","pret":-0.00761,"close":47.97}
{"ticker":"BEN","date":"2015-07-09","pret":0.01292,"close":48.36}
{"ticker":"BEN","date":"2015-07-10","pret":0.00488,"close":48.78}
{"ticker":"BEN","date":"2015-07-13","pret":-0.00305,"close":49.08}
{"ticker":"BEN","date":"2015-07-14","pret":-0.00387,"close":48.88}
{"ticker":"BEN","date":"2015-07-15","pret":-0.00184,"close":49.04}
{"ticker":"BEN","date":"2015-07-16","pret":0.01098,"close":49.63}
{"ticker":"BEN","date":"2015-07-17","pret":0.00202,"close":49.41}
{"ticker":"BEN","date":"2015-07-20","pret":-0.00141,"close":49.08}
{"ticker":"BEN","date":"2015-07-21","pret":-0.00914,"close":48.91}
{"ticker":"BEN","date":"2015-07-22","pret":-0.00368,"close":48.49}
{"ticker":"BEN","date":"2015-07-23","pret":-0.00328,"close":47.59}
{"ticker":"BEN","date":"2015-07-24","pret":-0.02665,"close":46.4}
{"ticker":"BEN","date":"2015-07-27","pret":-0.02934,"close":46.41}
{"ticker":"BEN","date":"2015-07-28","pret":0.01894,"close":46.52}
{"ticker":"BEN","date":"2015-07-29","pret":-0.01504,"close":46.51}
{"ticker":"BEN","date":"2015-07-30","pret":0.00324,"close":46.16}
{"ticker":"BEN","date":"2015-07-31","pret":-0.00108,"close":45.55}
{"ticker":"BEN","date":"2015-08-03","pret":-0.01831,"close":45.45}
{"ticker":"BEN","date":"2015-08-04","pret":0.00022,"close":45.21}
{"ticker":"BEN","date":"2015-08-05","pret":0.00351,"close":45.19}
{"ticker":"BEN","date":"2015-08-06","pret":-0.00947,"close":44.71}
{"ticker":"BEN","date":"2015-08-07","pret":-0.01157,"close":44.33}
{"ticker":"BEN","date":"2015-08-10","pret":-0.00157,"close":44.93}
{"ticker":"BEN","date":"2015-08-11","pret":-0.00314,"close":43.95}
{"ticker":"BEN","date":"2015-08-12","pret":-0.02274,"close":43.98}
{"ticker":"BEN","date":"2015-08-13","pret":0.01007,"close":43.57}
{"ticker":"BEN","date":"2015-08-14","pret":-0.00915,"close":43.62}
{"ticker":"BEN","date":"2015-08-17","pret":0.00138,"close":43.76}
{"ticker":"BEN","date":"2015-08-18","pret":0.00389,"close":43.89}
{"ticker":"BEN","date":"2015-08-19","pret":-0.00366,"close":43.27}
{"ticker":"BEN","date":"2015-08-20","pret":-0.01526,"close":42.06}
{"ticker":"BEN","date":"2015-08-21","pret":-0.03028,"close":40.98}
{"ticker":"BEN","date":"2015-08-24","pret":-0.06524,"close":39.41}
{"ticker":"BEN","date":"2015-08-25","pret":0.04829,"close":38.85}
{"ticker":"BEN","date":"2015-08-26","pret":-0.02623,"close":39.99}
{"ticker":"BEN","date":"2015-08-27","pret":0.01048,"close":41.05}
{"ticker":"BEN","date":"2015-08-28","pret":0.01208,"close":41.24}
{"ticker":"BEN","date":"2015-08-31","pret":0.00024,"close":40.58}
{"ticker":"BEN","date":"2015-09-01","pret":-0.03848,"close":39.45}
{"ticker":"BEN","date":"2015-09-02","pret":0.02067,"close":39.52}
{"ticker":"BEN","date":"2015-09-03","pret":-0.01458,"close":39.81}
{"ticker":"BEN","date":"2015-09-04","pret":-0.00788,"close":39.01}
{"ticker":"BEN","date":"2015-09-08","pret":0.01595,"close":40.07}
{"ticker":"BEN","date":"2015-09-09","pret":0.02407,"close":39.66}
{"ticker":"BEN","date":"2015-09-10","pret":-0.0334,"close":39.3}
{"ticker":"BEN","date":"2015-09-11","pret":-0.00789,"close":39.42}
{"ticker":"BEN","date":"2015-09-14","pret":0.00789,"close":39.17}
{"ticker":"BEN","date":"2015-09-15","pret":-0.00559,"close":39.45}
{"ticker":"BEN","date":"2015-09-16","pret":0.00762,"close":39.59}
{"ticker":"BEN","date":"2015-09-17","pret":0.00278,"close":39.53}
{"ticker":"BEN","date":"2015-09-18","pret":-0.02271,"close":38.51}
{"ticker":"BEN","date":"2015-09-21","pret":0.0018,"close":38.65}
{"ticker":"BEN","date":"2015-09-22","pret":-0.02082,"close":38.01}
{"ticker":"BEN","date":"2015-09-23","pret":0.0021,"close":37.54}
{"ticker":"BEN","date":"2015-09-24","pret":-0.02687,"close":37.27}
{"ticker":"BEN","date":"2015-09-25","pret":0.01419,"close":37.36}
{"ticker":"BEN","date":"2015-09-28","pret":-0.01932,"close":36.7}
{"ticker":"BEN","date":"2015-09-29","pret":-0.00516,"close":36.36}
{"ticker":"BEN","date":"2015-09-30","pret":0.00543,"close":37.26}
{"ticker":"BEN","date":"2015-10-01","pret":0.00487,"close":37.08}
{"ticker":"BEN","date":"2015-10-02","pret":-0.02678,"close":37.76}
{"ticker":"BEN","date":"2015-10-05","pret":0.05338,"close":38.67}
{"ticker":"BEN","date":"2015-10-06","pret":0.01123,"close":38.72}
{"ticker":"BEN","date":"2015-10-07","pret":0.01033,"close":39.02}
{"ticker":"BEN","date":"2015-10-08","pret":-0.00051,"close":38.89}
{"ticker":"BEN","date":"2015-10-09","pret":-0.01112,"close":38.85}
{"ticker":"BEN","date":"2015-10-12","pret":0.0088,"close":38.03}
{"ticker":"BEN","date":"2015-10-13","pret":-0.02769,"close":37.5}
{"ticker":"BEN","date":"2015-10-14","pret":-0.00664,"close":37.47}
{"ticker":"BEN","date":"2015-10-15","pret":0.00346,"close":37.81}
{"ticker":"BEN","date":"2015-10-16","pret":0.00741,"close":38.47}
{"ticker":"BEN","date":"2015-10-19","pret":0.00945,"close":38.15}
{"ticker":"BEN","date":"2015-10-20","pret":-0.00603,"close":38.18}
{"ticker":"BEN","date":"2015-10-21","pret":0.0055,"close":37.94}
{"ticker":"BEN","date":"2015-10-22","pret":-0.00131,"close":39.78}
{"ticker":"BEN","date":"2015-10-23","pret":0.04954,"close":40.18}
{"ticker":"BEN","date":"2015-10-26","pret":0.00124,"close":40.08}
{"ticker":"BEN","date":"2015-10-27","pret":-0.00875,"close":39.37}
{"ticker":"BEN","date":"2015-10-28","pret":-0.01288,"close":39.97}
{"ticker":"BEN","date":"2015-10-29","pret":0.01514,"close":40.11}
{"ticker":"BEN","date":"2015-10-30","pret":0.00599,"close":40.76}
{"ticker":"BEN","date":"2015-11-02","pret":0.01679,"close":41.15}
{"ticker":"BEN","date":"2015-11-03","pret":0.00318,"close":41.4}
{"ticker":"BEN","date":"2015-11-04","pret":0.01357,"close":41.13}
{"ticker":"BEN","date":"2015-11-05","pret":-0.00943,"close":41.57}
{"ticker":"BEN","date":"2015-11-06","pret":0.01472,"close":40.86}
{"ticker":"BEN","date":"2015-11-09","pret":-0.0235,"close":40.65}
{"ticker":"BEN","date":"2015-11-10","pret":-0.00467,"close":40.8}
{"ticker":"BEN","date":"2015-11-11","pret":0.01175,"close":40.84}
{"ticker":"BEN","date":"2015-11-12","pret":-0.0157,"close":40.41}
{"ticker":"BEN","date":"2015-11-13","pret":-0.00322,"close":39.62}
{"ticker":"BEN","date":"2015-11-16","pret":-0.02005,"close":40.5}
{"ticker":"BEN","date":"2015-11-17","pret":0.02623,"close":40.42}
{"ticker":"BEN","date":"2015-11-18","pret":0.00099,"close":41.42}
{"ticker":"BEN","date":"2015-11-19","pret":0.0212,"close":41.58}
{"ticker":"BEN","date":"2015-11-20","pret":0.00577,"close":41.34}
{"ticker":"BEN","date":"2015-11-23","pret":-0.0077,"close":41.19}
{"ticker":"BEN","date":"2015-11-24","pret":-0.01607,"close":41.29}
{"ticker":"BEN","date":"2015-11-25","pret":0.01583,"close":41.81}
{"ticker":"BEN","date":"2015-11-26"}
{"ticker":"BEN","date":"2015-11-27","pret":0.0101,"close":41.58}
{"ticker":"BEN","date":"2015-11-30","pret":-0.00288,"close":41.92}
{"ticker":"BEN","date":"2015-12-01","pret":0.01003,"close":41.83}
{"ticker":"BEN","date":"2015-12-02","pret":-0.00643,"close":41.03}
{"ticker":"BEN","date":"2015-12-03","pret":-0.01566,"close":40.42}
{"ticker":"BEN","date":"2015-12-04","pret":-0.01616,"close":41.14}
{"ticker":"BEN","date":"2015-12-07","pret":0.01397,"close":40.82}
{"ticker":"BEN","date":"2015-12-08","pret":-0.02939,"close":39.32}
{"ticker":"BEN","date":"2015-12-09","pret":-0.01898,"close":38.51}
{"ticker":"BEN","date":"2015-12-10","pret":-0.01648,"close":38.47}
{"ticker":"BEN","date":"2015-12-11","pret":-0.0194,"close":36.18}
{"ticker":"BEN","date":"2015-12-14","pret":-0.04633,"close":35.12}
{"ticker":"BEN","date":"2015-12-15","pret":-0.01424,"close":35.6}
{"ticker":"BEN","date":"2015-12-16","pret":0.01174,"close":36.16}
{"ticker":"BEN","date":"2015-12-17"}
{"ticker":"BEN","date":"2015-12-18","pret":-0.02107,"close":35}
{"ticker":"BEN","date":"2015-12-21","pret":0.0034,"close":35.24}
{"ticker":"BEN","date":"2015-12-22","pret":-0.00653,"close":35.82}
{"ticker":"BEN","date":"2015-12-23","pret":0.02808,"close":37.36}
{"ticker":"BEN","date":"2015-12-24","pret":0.02893,"close":36.97}
{"ticker":"BEN","date":"2015-12-28","pret":-0.01055,"close":36.92}
{"ticker":"BEN","date":"2015-12-29","pret":0.01001,"close":37.4}
{"ticker":"BEN","date":"2015-12-30","pret":0.00108,"close":37.03}
{"ticker":"BEN","date":"2015-12-31","pret":-0.01109,"close":36.82}
{"ticker":"BEN","date":"2016-01-04","pret":-0.03149,"close":36.18}
{"ticker":"BEN","date":"2016-01-05","pret":0.0178,"close":36.12}
{"ticker":"BERY","date":"2015-01-02","pret":-0.00631,"close":31.74}
{"ticker":"BERY","date":"2015-01-05","pret":-0.00063,"close":31.7}
{"ticker":"BERY","date":"2015-01-06","pret":0.00915,"close":31.82}
{"ticker":"BERY","date":"2015-01-07","pret":0.00564,"close":31.95}
{"ticker":"BERY","date":"2015-01-08","pret":0.00994,"close":32.19}
{"ticker":"BERY","date":"2015-01-09","pret":-0.00434,"close":31.69}
{"ticker":"BERY","date":"2015-01-12","pret":-0.01312,"close":32.62}
{"ticker":"BERY","date":"2015-01-13","pret":0.03614,"close":32.95}
{"ticker":"BERY","date":"2015-01-14","pret":-0.0067,"close":32.98}
{"ticker":"BERY","date":"2015-01-15","pret":0.00942,"close":33.07}
{"ticker":"BERY","date":"2015-01-16","pret":-0.00516,"close":33.13}
{"ticker":"BERY","date":"2015-01-20","pret":0.01359,"close":33.2}
{"ticker":"BERY","date":"2015-01-21","pret":-0.00692,"close":32.97}
{"ticker":"BERY","date":"2015-01-22","pret":0.00151,"close":33.12}
{"ticker":"BERY","date":"2015-01-23","pret":0.00632,"close":33.12}
{"ticker":"BERY","date":"2015-01-26","pret":-0.0009,"close":33.06}
{"ticker":"BERY","date":"2015-01-27","pret":-0.01756,"close":32.69}
{"ticker":"BERY","date":"2015-01-28","pret":0.00487,"close":32.62}
{"ticker":"BERY","date":"2015-01-29","pret":-0.00671,"close":32.48}
{"ticker":"BERY","date":"2015-01-30","pret":-0.03645,"close":33.82}
{"ticker":"BERY","date":"2015-02-02","pret":0.07456,"close":33.56}
{"ticker":"BERY","date":"2015-02-03","pret":-0.01066,"close":33.91}
{"ticker":"BERY","date":"2015-02-04","pret":0.00594,"close":34.75}
{"ticker":"BERY","date":"2015-02-05","pret":0.03346,"close":34.88}
{"ticker":"BERY","date":"2015-02-06","pret":-0.00459,"close":34.94}
{"ticker":"BERY","date":"2015-02-09","pret":-0.00173,"close":34.65}
{"ticker":"BERY","date":"2015-02-10","pret":0.00431,"close":34.94}
{"ticker":"BERY","date":"2015-02-11","pret":-0.00029,"close":34.73}
{"ticker":"BERY","date":"2015-02-12","pret":0.00172,"close":34.95}
{"ticker":"BERY","date":"2015-02-13","pret":-0.00201,"close":34.98}
{"ticker":"BERY","date":"2015-02-17","pret":0.00515,"close":34.77}
{"ticker":"BERY","date":"2015-02-18","pret":-0.00687,"close":35.22}
{"ticker":"BERY","date":"2015-02-19","pret":0.0083,"close":34.94}
{"ticker":"BERY","date":"2015-02-20","pret":-0.00343,"close":35.34}
{"ticker":"BERY","date":"2015-02-23","pret":0.004,"close":35.23}
{"ticker":"BERY","date":"2015-02-24","pret":0.00483,"close":35.42}
{"ticker":"BERY","date":"2015-02-25","pret":0.00424,"close":34.61}
{"ticker":"BERY","date":"2015-02-26","pret":-0.02313,"close":34.96}
{"ticker":"BERY","date":"2015-02-27","pret":0.0092,"close":34.31}
{"ticker":"BERY","date":"2015-03-02","pret":-0.02053,"close":34.4}
{"ticker":"BERY","date":"2015-03-03","pret":0.00524,"close":34.26}
{"ticker":"BERY","date":"2015-03-04","pret":-0.00846,"close":34.7}
{"ticker":"BERY","date":"2015-03-05","pret":0.01916,"close":34.3}
{"ticker":"BERY","date":"2015-03-06","pret":-0.01945,"close":34.19}
{"ticker":"BERY","date":"2015-03-09","pret":0.0041,"close":34.5}
{"ticker":"BERY","date":"2015-03-10","pret":-0.00058,"close":34.44}
{"ticker":"BERY","date":"2015-03-11","pret":0.00583,"close":34.38}
{"ticker":"BERY","date":"2015-03-12","pret":0.00464,"close":34.86}
{"ticker":"BERY","date":"2015-03-13","pret":0.00835,"close":34.64}
{"ticker":"BERY","date":"2015-03-16","pret":-0.0023,"close":34.89}
{"ticker":"BERY","date":"2015-03-17","pret":0.00573,"close":35.8}
{"ticker":"BERY","date":"2015-03-18","pret":0.02148,"close":36.02}
{"ticker":"BERY","date":"2015-03-19","pret":0.0053,"close":35.72}
{"ticker":"BERY","date":"2015-03-20","pret":0,"close":36.4}
{"ticker":"BERY","date":"2015-03-23","pret":0.01326,"close":35.97}
{"ticker":"BERY","date":"2015-03-24","pret":-0.01466,"close":36.15}
{"ticker":"BERY","date":"2015-03-25","pret":0.00556,"close":35.21}
{"ticker":"BERY","date":"2015-03-26","pret":-0.02809,"close":35}
{"ticker":"BERY","date":"2015-03-27","pret":-0.002,"close":35.43}
{"ticker":"BERY","date":"2015-03-30","pret":0.01923,"close":36.8}
{"ticker":"BERY","date":"2015-03-31","pret":0.03007,"close":36.19}
{"ticker":"BERY","date":"2015-04-01","pret":-0.01893,"close":36.14}
{"ticker":"BERY","date":"2015-04-02","pret":0.00249,"close":36.09}
{"ticker":"BERY","date":"2015-04-06","pret":-0.00888,"close":35.94}
{"ticker":"BERY","date":"2015-04-07","pret":0.00334,"close":35.86}
{"ticker":"BERY","date":"2015-04-08","pret":-0.00557,"close":36.34}
{"ticker":"BERY","date":"2015-04-09","pret":0.01607,"close":36.23}
{"ticker":"BERY","date":"2015-04-10","pret":0.0022,"close":36.05}
{"ticker":"BERY","date":"2015-04-13","pret":-0.00688,"close":36.11}
{"ticker":"BERY","date":"2015-04-14","pret":-0.00276,"close":35.6}
{"ticker":"BERY","date":"2015-04-15","pret":-0.0089,"close":34.8}
{"ticker":"BERY","date":"2015-04-16","pret":-0.03208,"close":34.76}
{"ticker":"BERY","date":"2015-04-17","pret":-0.00376,"close":34.47}
{"ticker":"BERY","date":"2015-04-20","pret":0.00058,"close":34.74}
{"ticker":"BERY","date":"2015-04-21","pret":0.00721,"close":35.15}
{"ticker":"BERY","date":"2015-04-22","pret":0.01001,"close":35.07}
{"ticker":"BERY","date":"2015-04-23","pret":-0.00714,"close":35.09}
{"ticker":"BERY","date":"2015-04-24","pret":0.00486,"close":34.79}
{"ticker":"BERY","date":"2015-04-27","pret":-0.00515,"close":34.35}
{"ticker":"BERY","date":"2015-04-28","pret":-0.01793,"close":34.71}
{"ticker":"BERY","date":"2015-04-29","pret":0.00987,"close":33.73}
{"ticker":"BERY","date":"2015-04-30","pret":-0.03051,"close":34.22}
{"ticker":"BERY","date":"2015-05-01","pret":0.00505,"close":35.14}
{"ticker":"BERY","date":"2015-05-04","pret":0.00473,"close":34.15}
{"ticker":"BERY","date":"2015-05-05","pret":0.00295,"close":32.89}
{"ticker":"BERY","date":"2015-05-06","pret":-0.03198,"close":32.2}
{"ticker":"BERY","date":"2015-05-07","pret":-0.02118,"close":32.47}
{"ticker":"BERY","date":"2015-05-08","pret":0.01356,"close":32.87}
{"ticker":"BERY","date":"2015-05-11","pret":0.00671,"close":33.5}
{"ticker":"BERY","date":"2015-05-12","pret":0.01238,"close":33.14}
{"ticker":"BERY","date":"2015-05-13","pret":-0.0012,"close":33.51}
{"ticker":"BERY","date":"2015-05-14","pret":0.01344,"close":33.9}
{"ticker":"BERY","date":"2015-05-15","pret":0.01091,"close":34.07}
{"ticker":"BERY","date":"2015-05-18","pret":-0.0047,"close":35}
{"ticker":"BERY","date":"2015-05-19","pret":0.02847,"close":35.22}
{"ticker":"BERY","date":"2015-05-20","pret":0.00799,"close":34.89}
{"ticker":"BERY","date":"2015-05-21","pret":-0.00885,"close":35.23}
{"ticker":"BERY","date":"2015-05-22","pret":0.00856,"close":34.66}
{"ticker":"BERY","date":"2015-05-26","pret":-0.02184,"close":34.03}
{"ticker":"BERY","date":"2015-05-27","pret":-0.00817,"close":34.58}
{"ticker":"BERY","date":"2015-05-28","pret":0.00846,"close":34.17}
{"ticker":"BERY","date":"2015-05-29","pret":-0.01198,"close":33.47}
{"ticker":"BERY","date":"2015-06-01","pret":-0.01212,"close":33.76}
{"ticker":"BERY","date":"2015-06-02","pret":-0.00179,"close":33.28}
{"ticker":"BERY","date":"2015-06-03","pret":-0.00508,"close":33.02}
{"ticker":"BERY","date":"2015-06-04","pret":-0.0157,"close":32.91}
{"ticker":"BERY","date":"2015-06-05","pret":-0.00091,"close":33.23}
{"ticker":"BERY","date":"2015-06-08","pret":0.01181,"close":33.28}
{"ticker":"BERY","date":"2015-06-09","pret":0.00271,"close":33.35}
{"ticker":"BERY","date":"2015-06-10","pret":0.0036,"close":33.61}
{"ticker":"BERY","date":"2015-06-11","pret":0.00686,"close":33.83}
{"ticker":"BERY","date":"2015-06-12","pret":0,"close":33.74}
{"ticker":"BERY","date":"2015-06-15","pret":-0.0003,"close":33.71}
{"ticker":"BERY","date":"2015-06-16","pret":0.00208,"close":33.89}
{"ticker":"BERY","date":"2015-06-17","pret":0.00827,"close":33.86}
{"ticker":"BERY","date":"2015-06-18","pret":-0.00827,"close":34}
{"ticker":"BERY","date":"2015-06-19","pret":0.0115,"close":33.9}
{"ticker":"BERY","date":"2015-06-22","pret":-0.00294,"close":33.92}
{"ticker":"BERY","date":"2015-06-23","pret":-0.00029,"close":34}
{"ticker":"BERY","date":"2015-06-24","pret":0.00088,"close":33.65}
{"ticker":"BERY","date":"2015-06-25","pret":-0.00678,"close":33.56}
{"ticker":"BERY","date":"2015-06-26","pret":-0.00802,"close":33.67}
{"ticker":"BERY","date":"2015-06-29","pret":-0.00269,"close":32.74}
{"ticker":"BERY","date":"2015-06-30","pret":-0.01446,"close":32.4}
{"ticker":"BERY","date":"2015-07-01","pret":-0.00853,"close":33.19}
{"ticker":"BERY","date":"2015-07-02","pret":0.01849,"close":33.15}
{"ticker":"BERY","date":"2015-07-06","pret":-0.01209,"close":33.41}
{"ticker":"BERY","date":"2015-07-07","pret":0.01778,"close":33.81}
{"ticker":"BERY","date":"2015-07-08","pret":0.00388,"close":33.37}
{"ticker":"BERY","date":"2015-07-09","pret":0.00356,"close":33.34}
{"ticker":"BERY","date":"2015-07-10","pret":-0.00208,"close":33.65}
{"ticker":"BERY","date":"2015-07-13","pret":0.00474,"close":33.84}
{"ticker":"BERY","date":"2015-07-14","pret":-0.00178,"close":33.88}
{"ticker":"BERY","date":"2015-07-15","pret":0.00118,"close":33.72}
{"ticker":"BERY","date":"2015-07-16","pret":0.00295,"close":33.7}
{"ticker":"BERY","date":"2015-07-17","pret":-0.00325,"close":34}
{"ticker":"BERY","date":"2015-07-20","pret":0.00884,"close":33.87}
{"ticker":"BERY","date":"2015-07-21","pret":-0.01062,"close":33.19}
{"ticker":"BERY","date":"2015-07-22","pret":-0.01765,"close":33.19}
{"ticker":"BERY","date":"2015-07-23","pret":0.00482,"close":32.33}
{"ticker":"BERY","date":"2015-07-24","pret":-0.03421,"close":32.07}
{"ticker":"BERY","date":"2015-07-27","pret":-0.00717,"close":31.64}
{"ticker":"BERY","date":"2015-07-28","pret":-0.00376,"close":31.94}
{"ticker":"BERY","date":"2015-07-29","pret":0,"close":32.35}
{"ticker":"BERY","date":"2015-07-30","pret":0.01125,"close":33.36}
{"ticker":"BERY","date":"2015-07-31","pret":0.07681,"close":32.56}
{"ticker":"BERY","date":"2015-08-03","pret":-0.09373,"close":29.38}
{"ticker":"BERY","date":"2015-08-04","pret":-0.08641,"close":30.38}
{"ticker":"BERY","date":"2015-08-05","pret":0.04743,"close":30.09}
{"ticker":"BERY","date":"2015-08-06","pret":-0.0129,"close":29.23}
{"ticker":"BERY","date":"2015-08-07","pret":-0.0366,"close":29.31}
{"ticker":"BERY","date":"2015-08-10","pret":0.01813,"close":29.36}
{"ticker":"BERY","date":"2015-08-11","pret":-0.01917,"close":28.85}
{"ticker":"BERY","date":"2015-08-12","pret":-0.00624,"close":28.75}
{"ticker":"BERY","date":"2015-08-13","pret":-0.00244,"close":31.59}
{"ticker":"BERY","date":"2015-08-14","pret":0.09153,"close":32.41}
{"ticker":"BERY","date":"2015-08-17","pret":0.0242,"close":32.59}
{"ticker":"BERY","date":"2015-08-18","pret":0.00742,"close":33.3}
{"ticker":"BERY","date":"2015-08-19","pret":0.0165,"close":32.65}
{"ticker":"BERY","date":"2015-08-20","pret":-0.01959,"close":31.89}
{"ticker":"BERY","date":"2015-08-21","pret":-0.03941,"close":30.89}
{"ticker":"BERY","date":"2015-08-24","pret":-0.05621,"close":29.31}
{"ticker":"BERY","date":"2015-08-25","pret":0.02054,"close":28.74}
{"ticker":"BERY","date":"2015-08-26","pret":-0.02088,"close":29.21}
{"ticker":"BERY","date":"2015-08-27","pret":0.00678,"close":30.26}
{"ticker":"BERY","date":"2015-08-28","pret":0.01875,"close":30.34}
{"ticker":"BERY","date":"2015-08-31","pret":-0.00133,"close":29.6}
{"ticker":"BERY","date":"2015-09-01","pret":-0.0386,"close":28.73}
{"ticker":"BERY","date":"2015-09-02","pret":0.01677,"close":29.25}
{"ticker":"BERY","date":"2015-09-03","pret":-0.00408,"close":29.95}
{"ticker":"BERY","date":"2015-09-04","pret":0.00646,"close":29.82}
{"ticker":"BERY","date":"2015-09-08","pret":0.02177,"close":30.92}
{"ticker":"BERY","date":"2015-09-09","pret":0.03388,"close":30.59}
{"ticker":"BERY","date":"2015-09-10","pret":-0.02202,"close":30.78}
{"ticker":"BERY","date":"2015-09-11","pret":0.00164,"close":30.53}
{"ticker":"BERY","date":"2015-09-14","pret":-0.00131,"close":30.29}
{"ticker":"BERY","date":"2015-09-15","pret":-0.00624,"close":30.89}
{"ticker":"BERY","date":"2015-09-16","pret":0.01341,"close":31.61}
{"ticker":"BERY","date":"2015-09-17","pret":0.02883,"close":31.71}
{"ticker":"BERY","date":"2015-09-18","pret":-0.01048,"close":32.07}
{"ticker":"BERY","date":"2015-09-21","pret":0.02831,"close":32.37}
{"ticker":"BERY","date":"2015-09-22","pret":-0.0081,"close":31.62}
{"ticker":"BERY","date":"2015-09-23","pret":-0.01195,"close":30.59}
{"ticker":"BERY","date":"2015-09-24","pret":-0.04036,"close":30.75}
{"ticker":"BERY","date":"2015-09-25","pret":0.02441,"close":30.29}
{"ticker":"BERY","date":"2015-09-28","pret":-0.02573,"close":29.07}
{"ticker":"BERY","date":"2015-09-29","pret":-0.04246,"close":28.77}
{"ticker":"BERY","date":"2015-09-30","pret":0.00275,"close":30.07}
{"ticker":"BERY","date":"2015-10-01","pret":0.04004,"close":31.29}
{"ticker":"BERY","date":"2015-10-02","pret":0.01895,"close":32.05}
{"ticker":"BERY","date":"2015-10-05","pret":0.04307,"close":32.41}
{"ticker":"BERY","date":"2015-10-06","pret":0.0068,"close":31.18}
{"ticker":"BERY","date":"2015-10-07","pret":-0.03,"close":32.23}
{"ticker":"BERY","date":"2015-10-08","pret":0.02072,"close":32.87}
{"ticker":"BERY","date":"2015-10-09","pret":0.02486,"close":32.43}
{"ticker":"BERY","date":"2015-10-12","pret":-0.01897,"close":32.59}
{"ticker":"BERY","date":"2015-10-13","pret":0.00031,"close":32.53}
{"ticker":"BERY","date":"2015-10-14","pret":0.01136,"close":33.66}
{"ticker":"BERY","date":"2015-10-15","pret":0.02919,"close":34.43}
{"ticker":"BERY","date":"2015-10-16","pret":0.01996,"close":33.73}
{"ticker":"BERY","date":"2015-10-19","pret":-0.02234,"close":33.67}
{"ticker":"BERY","date":"2015-10-20","pret":0,"close":34.15}
{"ticker":"BERY","date":"2015-10-21","pret":0.01885,"close":33.35}
{"ticker":"BERY","date":"2015-10-22","pret":-0.01855,"close":33.53}
{"ticker":"BERY","date":"2015-10-23","pret":0.00297,"close":33.8}
{"ticker":"BERY","date":"2015-10-26","pret":0.00148,"close":33.45}
{"ticker":"BERY","date":"2015-10-27","pret":-0.0146,"close":32.9}
{"ticker":"BERY","date":"2015-10-28","pret":-0.00996,"close":33.46}
{"ticker":"BERY","date":"2015-10-29","pret":0.00966,"close":33.28}
{"ticker":"BERY","date":"2015-10-30","pret":-0.0024,"close":33.5}
{"ticker":"BERY","date":"2015-11-02","pret":0.01078,"close":33.59}
{"ticker":"BERY","date":"2015-11-03","pret":-0.00358,"close":32.04}
{"ticker":"BERY","date":"2015-11-04","pret":-0.04368,"close":32.46}
{"ticker":"BERY","date":"2015-11-05","pret":0.01457,"close":32.9}
{"ticker":"BERY","date":"2015-11-06","pret":0.00675,"close":32.85}
{"ticker":"BERY","date":"2015-11-09","pret":0.00275,"close":32.67}
{"ticker":"BERY","date":"2015-11-10","pret":-0.00581,"close":32.99}
{"ticker":"BERY","date":"2015-11-11","pret":0.01582,"close":33.7}
{"ticker":"BERY","date":"2015-11-12","pret":0.00692,"close":32.8}
{"ticker":"BERY","date":"2015-11-13","pret":0.01576,"close":34.94}
{"ticker":"BERY","date":"2015-11-16","pret":0.03193,"close":35.48}
{"ticker":"BERY","date":"2015-11-17","pret":0.03205,"close":35.99}
{"ticker":"BERY","date":"2015-11-18","pret":-0.00973,"close":36.22}
{"ticker":"BERY","date":"2015-11-19","pret":0.01001,"close":36.83}
{"ticker":"BERY","date":"2015-11-20","pret":0.02378,"close":36.54}
{"ticker":"BERY","date":"2015-11-23","pret":-0.00977,"close":36.62}
{"ticker":"BERY","date":"2015-11-24","pret":-0.00657,"close":36.42}
{"ticker":"BERY","date":"2015-11-25","pret":0.00219,"close":36.39}
{"ticker":"BERY","date":"2015-11-26"}
{"ticker":"BERY","date":"2015-11-27","pret":-0.00412,"close":36.52}
{"ticker":"BERY","date":"2015-11-30","pret":0.00357,"close":36.36}
{"ticker":"BERY","date":"2015-12-01","pret":0.0041,"close":36.85}
{"ticker":"BERY","date":"2015-12-02","pret":0.00599,"close":36.33}
{"ticker":"BERY","date":"2015-12-03","pret":-0.00845,"close":36.28}
{"ticker":"BERY","date":"2015-12-04","pret":-0.00164,"close":37.21}
{"ticker":"BERY","date":"2015-12-07","pret":0.01523,"close":36.75}
{"ticker":"BERY","date":"2015-12-08","pret":-0.01469,"close":37.46}
{"ticker":"BERY","date":"2015-12-09","pret":0.02168,"close":36.71}
{"ticker":"BERY","date":"2015-12-10","pret":-0.0116,"close":36.51}
{"ticker":"BERY","date":"2015-12-11","pret":-0.01889,"close":36.02}
{"ticker":"BERY","date":"2015-12-14","pret":-0.0061,"close":35.2}
{"ticker":"BERY","date":"2015-12-15","pret":-0.01034,"close":35.39}
{"ticker":"BERY","date":"2015-12-16","pret":0.00028,"close":35.74}
{"ticker":"BERY","date":"2015-12-17"}
{"ticker":"BERY","date":"2015-12-18","pret":-0.01757,"close":34.75}
{"ticker":"BERY","date":"2015-12-21","pret":-0.00143,"close":34.88}
{"ticker":"BERY","date":"2015-12-22","pret":0,"close":35.01}
{"ticker":"BERY","date":"2015-12-23","pret":0.0111,"close":35.48}
{"ticker":"BERY","date":"2015-12-24","pret":0.0017,"close":35.57}
{"ticker":"BERY","date":"2015-12-28","pret":-0.00056,"close":35.47}
{"ticker":"BERY","date":"2015-12-29","pret":0.00761,"close":35.86}
{"ticker":"BERY","date":"2015-12-30","pret":0.00448,"close":35.76}
{"ticker":"BERY","date":"2015-12-31","pret":-0.00308,"close":36.18}
{"ticker":"BERY","date":"2016-01-04","pret":-0.00449,"close":34.62}
{"ticker":"BERY","date":"2016-01-05","pret":-0.02134,"close":34.95}
{"ticker":"BF.A","date":"2015-01-02","pret":-0.00182,"close":87.48}
{"ticker":"BF.A","date":"2015-01-05","pret":-0.00205,"close":87.9}
{"ticker":"BF.A","date":"2015-01-06","pret":0.00864,"close":87}
{"ticker":"BF.A","date":"2015-01-07","pret":-0.01299,"close":89}
{"ticker":"BF.A","date":"2015-01-08","pret":0.01808,"close":89.75}
{"ticker":"BF.A","date":"2015-01-09","pret":0.00853,"close":88.88}
{"ticker":"BF.A","date":"2015-01-12","pret":-0.00762,"close":89.41}
{"ticker":"BF.A","date":"2015-01-13","pret":0.01397,"close":89.46}
{"ticker":"BF.A","date":"2015-01-14","pret":-0.02917,"close":89.09}
{"ticker":"BF.A","date":"2015-01-15","pret":0.02215,"close":89.4}
{"ticker":"BF.A","date":"2015-01-16","pret":-0.0074,"close":89.58}
{"ticker":"BF.A","date":"2015-01-20","pret":0.02128,"close":91.54}
{"ticker":"BF.A","date":"2015-01-21","pret":-0.0052,"close":92.23}
{"ticker":"BF.A","date":"2015-01-22","pret":0.01932,"close":93.57}
{"ticker":"BF.A","date":"2015-01-23","pret":0.02988,"close":92.79}
{"ticker":"BF.A","date":"2015-01-26","pret":-0.01061,"close":92.82}
{"ticker":"BF.A","date":"2015-01-27","pret":-0.0302,"close":91.3}
{"ticker":"BF.A","date":"2015-01-28","pret":0.01635,"close":90.5}
{"ticker":"BF.A","date":"2015-01-29","pret":-0.02075,"close":91}
{"ticker":"BF.A","date":"2015-01-30","pret":-0.01166,"close":88.72}
{"ticker":"BF.A","date":"2015-02-02","pret":0.00934,"close":89.74}
{"ticker":"BF.A","date":"2015-02-03","pret":-0.00455,"close":90.1}
{"ticker":"BF.A","date":"2015-02-04","pret":0.00111,"close":89.69}
{"ticker":"BF.A","date":"2015-02-05","pret":0.00421,"close":90.35}
{"ticker":"BF.A","date":"2015-02-06","pret":-0.00677,"close":90.2}
{"ticker":"BF.A","date":"2015-02-09","pret":0.00776,"close":90.1}
{"ticker":"BF.A","date":"2015-02-10","pret":-0.00066,"close":89.8}
{"ticker":"BF.A","date":"2015-02-11","pret":0.00088,"close":91.09}
{"ticker":"BF.A","date":"2015-02-12","pret":-0.00044,"close":91.08}
{"ticker":"BF.A","date":"2015-02-13","pret":0.00956,"close":90.65}
{"ticker":"BF.A","date":"2015-02-17","pret":-0.01555,"close":91.2}
{"ticker":"BF.A","date":"2015-02-18","pret":0.01336,"close":91.85}
{"ticker":"BF.A","date":"2015-02-19","pret":0.01242,"close":91.78}
{"ticker":"BF.A","date":"2015-02-20","pret":-0.00608,"close":92.58}
{"ticker":"BF.A","date":"2015-02-23","pret":0.01557,"close":92.92}
{"ticker":"BF.A","date":"2015-02-24","pret":-0.00387,"close":92.9}
{"ticker":"BF.A","date":"2015-02-25","pret":0.00032,"close":92.89}
{"ticker":"BF.A","date":"2015-02-26","pret":-0.00432,"close":92.84}
{"ticker":"BF.A","date":"2015-02-27","pret":0.00561,"close":92.15}
{"ticker":"BF.A","date":"2015-03-02","pret":-0.0144,"close":92.08}
{"ticker":"BF.A","date":"2015-03-03","pret":0.00609,"close":92.09}
{"ticker":"BF.A","date":"2015-03-04","pret":0.00487,"close":90.93}
{"ticker":"BF.A","date":"2015-03-05","pret":-0.02049,"close":91.14}
{"ticker":"BF.A","date":"2015-03-06","pret":-0.01353,"close":89.29}
{"ticker":"BF.A","date":"2015-03-09","pret":0.00078,"close":88.69}
{"ticker":"BF.A","date":"2015-03-10","pret":-0.01099,"close":88.31}
{"ticker":"BF.A","date":"2015-03-11","pret":-0.00792,"close":88.18}
{"ticker":"BF.A","date":"2015-03-12","pret":0.00871,"close":89.71}
{"ticker":"BF.A","date":"2015-03-13","pret":0.01399,"close":88.6}
{"ticker":"BF.A","date":"2015-03-16","pret":-0.01016,"close":89.48}
{"ticker":"BF.A","date":"2015-03-17","pret":0.00034,"close":88.23}
{"ticker":"BF.A","date":"2015-03-18","pret":-0.00743,"close":89.47}
{"ticker":"BF.A","date":"2015-03-19","pret":0.00642,"close":88.72}
{"ticker":"BF.A","date":"2015-03-20","pret":0.00861,"close":87.75}
{"ticker":"BF.A","date":"2015-03-23","pret":-0.0067,"close":88.99}
{"ticker":"BF.A","date":"2015-03-24","pret":-0.01264,"close":88.33}
{"ticker":"BF.A","date":"2015-03-25","pret":0.01039,"close":87.32}
{"ticker":"BF.A","date":"2015-03-26","pret":-0.00451,"close":89.01}
{"ticker":"BF.A","date":"2015-03-27","pret":0.00865,"close":90}
{"ticker":"BF.A","date":"2015-03-30","pret":0.00702,"close":90.85}
{"ticker":"BF.A","date":"2015-03-31","pret":0.00355,"close":90.78}
{"ticker":"BF.A","date":"2015-04-01","pret":0.00882,"close":89.5}
{"ticker":"BF.A","date":"2015-04-02","pret":-0.02478,"close":91.72}
{"ticker":"BF.A","date":"2015-04-06","pret":0.02071,"close":92.26}
{"ticker":"BF.A","date":"2015-04-07","pret":0.0191,"close":92.69}
{"ticker":"BF.A","date":"2015-04-08","pret":-0.00596,"close":92.81}
{"ticker":"BF.A","date":"2015-04-09","pret":-0.00436,"close":94}
{"ticker":"BF.A","date":"2015-04-10","pret":0.02279,"close":94.49}
{"ticker":"BF.A","date":"2015-04-13","pret":0.00967,"close":93.72}
{"ticker":"BF.A","date":"2015-04-14","pret":-0.01427,"close":94.05}
{"ticker":"BF.A","date":"2015-04-15","pret":0.01617,"close":94.38}
{"ticker":"BF.A","date":"2015-04-16","pret":0.00453,"close":94.94}
{"ticker":"BF.A","date":"2015-04-17","pret":-0.00095,"close":94.17}
{"ticker":"BF.A","date":"2015-04-20","pret":-0.00042,"close":94.93}
{"ticker":"BF.A","date":"2015-04-21","pret":-0.00729,"close":94.87}
{"ticker":"BF.A","date":"2015-04-22","pret":0,"close":94.2}
{"ticker":"BF.A","date":"2015-04-23","pret":-0.00787,"close":93.3}
{"ticker":"BF.A","date":"2015-04-24","pret":-0.00708,"close":93.48}
{"ticker":"BF.A","date":"2015-04-27","pret":-0.00043,"close":92.74}
{"ticker":"BF.A","date":"2015-04-28","pret":-0.0028,"close":94}
{"ticker":"BF.A","date":"2015-04-29","pret":0.00999,"close":93.21}
{"ticker":"BF.A","date":"2015-04-30","pret":-0.00536,"close":92.33}
{"ticker":"BF.A","date":"2015-05-01","pret":0.00578,"close":93.84}
{"ticker":"BF.A","date":"2015-05-04","pret":-0.00086,"close":94.29}
{"ticker":"BF.A","date":"2015-05-05","pret":0.00841,"close":93.41}
{"ticker":"BF.A","date":"2015-05-06","pret":-0.00991,"close":93.09}
{"ticker":"BF.A","date":"2015-05-07","pret":-0.00709,"close":93.91}
{"ticker":"BF.A","date":"2015-05-08","pret":0.02176,"close":95.75}
{"ticker":"BF.A","date":"2015-05-11","pret":0.01216,"close":96.6}
{"ticker":"BF.A","date":"2015-05-12","pret":-0.00021,"close":97.29}
{"ticker":"BF.A","date":"2015-05-13","pret":0.00572,"close":96.87}
{"ticker":"BF.A","date":"2015-05-14","pret":0.00548,"close":98.64}
{"ticker":"BF.A","date":"2015-05-15","pret":0.01382,"close":99.67}
{"ticker":"BF.A","date":"2015-05-18","pret":0.01343,"close":100.05}
{"ticker":"BF.A","date":"2015-05-19","pret":-0.00301,"close":100.51}
{"ticker":"BF.A","date":"2015-05-20","pret":0.0216,"close":100.97}
{"ticker":"BF.A","date":"2015-05-21","pret":-0.01678,"close":100.99}
{"ticker":"BF.A","date":"2015-05-22","pret":0.00976,"close":101.02}
{"ticker":"BF.A","date":"2015-05-26","pret":0.00564,"close":100.75}
{"ticker":"BF.A","date":"2015-05-27","pret":-0.00911,"close":101.3}
{"ticker":"BF.A","date":"2015-05-28","pret":0.00763,"close":102.83}
{"ticker":"BF.A","date":"2015-05-29","pret":0.02429,"close":102.88}
{"ticker":"BF.A","date":"2015-06-01","pret":-0.01446,"close":106.15}
{"ticker":"BF.A","date":"2015-06-02","pret":0.03724,"close":107.37}
{"ticker":"BF.A","date":"2015-06-03","pret":-0.01089,"close":105.17}
{"ticker":"BF.A","date":"2015-06-04","pret":-0.01217,"close":105.99}
{"ticker":"BF.A","date":"2015-06-05","pret":0.00644,"close":103.7}
{"ticker":"BF.A","date":"2015-06-08","pret":-0.01788,"close":104.22}
{"ticker":"BF.A","date":"2015-06-09","pret":0.01874,"close":103.77}
{"ticker":"BF.A","date":"2015-06-10","pret":0.00487,"close":105.17}
{"ticker":"BF.A","date":"2015-06-11","pret":-0.01015,"close":106.55}
{"ticker":"BF.A","date":"2015-06-12","pret":0.02311,"close":107}
{"ticker":"BF.A","date":"2015-06-15","pret":-0.00859,"close":106.62}
{"ticker":"BF.A","date":"2015-06-16","pret":0.00379,"close":107.75}
{"ticker":"BF.A","date":"2015-06-17","pret":0.00179,"close":108.08}
{"ticker":"BF.A","date":"2015-06-18","pret":0.0256,"close":109.27}
{"ticker":"BF.A","date":"2015-06-19","pret":-0.00488,"close":108.28}
{"ticker":"BF.A","date":"2015-06-22","pret":0.01093,"close":109.35}
{"ticker":"BF.A","date":"2015-06-23","pret":-0.00165,"close":108.6}
{"ticker":"BF.A","date":"2015-06-24","pret":-0.00064,"close":107.22}
{"ticker":"BF.A","date":"2015-06-25","pret":-0.00606,"close":108.15}
{"ticker":"BF.A","date":"2015-06-26","pret":-0.00369,"close":109.53}
{"ticker":"BF.A","date":"2015-06-29","pret":0.00553,"close":108.54}
{"ticker":"BF.A","date":"2015-06-30","pret":0.00587,"close":111.42}
{"ticker":"BF.A","date":"2015-07-01","pret":0.01839,"close":111.57}
{"ticker":"BF.A","date":"2015-07-02","pret":0.00991,"close":108.65}
{"ticker":"BF.A","date":"2015-07-06","pret":-0.04573,"close":108.5}
{"ticker":"BF.A","date":"2015-07-07","pret":0.0052,"close":109.72}
{"ticker":"BF.A","date":"2015-07-08","pret":0.01049,"close":108.42}
{"ticker":"BF.A","date":"2015-07-09","pret":0.00055,"close":109.84}
{"ticker":"BF.A","date":"2015-07-10","pret":0.0158,"close":110.3}
{"ticker":"BF.A","date":"2015-07-13","pret":-0.0047,"close":111.59}
{"ticker":"BF.A","date":"2015-07-14","pret":0.01188,"close":112.03}
{"ticker":"BF.A","date":"2015-07-15","pret":0.00179,"close":111.07}
{"ticker":"BF.A","date":"2015-07-16","pret":-0.00708,"close":112.29}
{"ticker":"BF.A","date":"2015-07-17","pret":0.00636,"close":112.36}
{"ticker":"BF.A","date":"2015-07-20","pret":0.00544,"close":112.98}
{"ticker":"BF.A","date":"2015-07-21","pret":-0.00338,"close":111.47}
{"ticker":"BF.A","date":"2015-07-22","pret":-0.01265,"close":112.18}
{"ticker":"BF.A","date":"2015-07-23","pret":0.01577,"close":111.3}
{"ticker":"BF.A","date":"2015-07-24","pret":-0.01117,"close":111}
{"ticker":"BF.A","date":"2015-07-27","pret":-0.0018,"close":110.56}
{"ticker":"BF.A","date":"2015-07-28","pret":-0.00714,"close":113.65}
{"ticker":"BF.A","date":"2015-07-29","pret":0.03756,"close":115.86}
{"ticker":"BF.A","date":"2015-07-30","pret":-0.00157,"close":117.31}
{"ticker":"BF.A","date":"2015-07-31","pret":0.02812,"close":119.49}
{"ticker":"BF.A","date":"2015-08-03","pret":0.01628,"close":120.08}
{"ticker":"BF.A","date":"2015-08-04","pret":0.00493,"close":120.83}
{"ticker":"BF.A","date":"2015-08-05","pret":0.01233,"close":122.3}
{"ticker":"BF.A","date":"2015-08-06","pret":0.00189,"close":120.55}
{"ticker":"BF.A","date":"2015-08-07","pret":-0.01948,"close":119.79}
{"ticker":"BF.A","date":"2015-08-10","pret":-0.0021,"close":120.81}
{"ticker":"BF.A","date":"2015-08-11","pret":0.00919,"close":120.83}
{"ticker":"BF.A","date":"2015-08-12","pret":-0.0025,"close":118.24}
{"ticker":"BF.A","date":"2015-08-13","pret":-0.01089,"close":117.89}
{"ticker":"BF.A","date":"2015-08-14","pret":-0.00405,"close":117.43}
{"ticker":"BF.A","date":"2015-08-17","pret":-0.01706,"close":118.05}
{"ticker":"BF.A","date":"2015-08-18","pret":0.0228,"close":118.8}
{"ticker":"BF.A","date":"2015-08-19","pret":-0.00853,"close":117.98}
{"ticker":"BF.A","date":"2015-08-20","pret":0.00008,"close":115.96}
{"ticker":"BF.A","date":"2015-08-21","pret":-0.0325,"close":113.04}
{"ticker":"BF.A","date":"2015-08-24","pret":-0.07901,"close":109.05}
{"ticker":"BF.A","date":"2015-08-25","pret":0.03393,"close":108.83}
{"ticker":"BF.A","date":"2015-08-26","pret":-0.00266,"close":108.27}
{"ticker":"BF.A","date":"2015-08-27","pret":-0.00147,"close":107.39}
{"ticker":"BF.A","date":"2015-08-28","pret":-0.01671,"close":108.52}
{"ticker":"BF.A","date":"2015-08-31","pret":0.02075,"close":108.54}
{"ticker":"BF.A","date":"2015-09-01","pret":-0.02234,"close":106.42}
{"ticker":"BF.A","date":"2015-09-02","pret":0.00047,"close":107.05}
{"ticker":"BF.A","date":"2015-09-03","pret":-0.00112,"close":108.27}
{"ticker":"BF.A","date":"2015-09-04","pret":0.00636,"close":105.87}
{"ticker":"BF.A","date":"2015-09-08","pret":-0.00636,"close":108.78}
{"ticker":"BF.A","date":"2015-09-09","pret":0.0172,"close":107.04}
{"ticker":"BF.A","date":"2015-09-10","pret":-0.01122,"close":109.24}
{"ticker":"BF.A","date":"2015-09-11","pret":0.01564,"close":108.94}
{"ticker":"BF.A","date":"2015-09-14","pret":0.00037,"close":107.75}
{"ticker":"BF.A","date":"2015-09-15","pret":-0.01572,"close":109.6}
{"ticker":"BF.A","date":"2015-09-16","pret":0.01591,"close":110.28}
{"ticker":"BF.A","date":"2015-09-17","pret":0.00913,"close":111.2}
{"ticker":"BF.A","date":"2015-09-18","pret":0.00643,"close":108}
{"ticker":"BF.A","date":"2015-09-21","pret":-0.01593,"close":111.74}
{"ticker":"BF.A","date":"2015-09-22","pret":0.0095,"close":111.7}
{"ticker":"BF.A","date":"2015-09-23","pret":0.00661,"close":111.49}
{"ticker":"BF.A","date":"2015-09-24","pret":0.00558,"close":110.49}
{"ticker":"BF.A","date":"2015-09-25","pret":0.00135,"close":111}
{"ticker":"BF.A","date":"2015-09-28","pret":0.00009,"close":107.33}
{"ticker":"BF.A","date":"2015-09-29","pret":-0.0331,"close":106.37}
{"ticker":"BF.A","date":"2015-09-30","pret":0.00037,"close":106.99}
{"ticker":"BF.A","date":"2015-10-01","pret":-0.00093,"close":108.48}
{"ticker":"BF.A","date":"2015-10-02","pret":-0.01119,"close":109.38}
{"ticker":"BF.A","date":"2015-10-05","pret":0.02418,"close":114.74}
{"ticker":"BF.A","date":"2015-10-06","pret":0.05243,"close":114.8}
{"ticker":"BF.A","date":"2015-10-07","pret":0.01226,"close":113.88}
{"ticker":"BF.A","date":"2015-10-08","pret":-0.02221,"close":115.27}
{"ticker":"BF.A","date":"2015-10-09","pret":0.01567,"close":115.82}
{"ticker":"BF.A","date":"2015-10-12","pret":-0.00225,"close":116.43}
{"ticker":"BF.A","date":"2015-10-13","pret":0.00406,"close":116.41}
{"ticker":"BF.A","date":"2015-10-14","pret":-0.0006,"close":115.55}
{"ticker":"BF.A","date":"2015-10-15","pret":0.00422,"close":115.25}
{"ticker":"BF.A","date":"2015-10-16","pret":-0.01777,"close":116.73}
{"ticker":"BF.A","date":"2015-10-19","pret":0.01562,"close":117.13}
{"ticker":"BF.A","date":"2015-10-20","pret":0.00635,"close":117.83}
{"ticker":"BF.A","date":"2015-10-21","pret":-0.00017,"close":116.13}
{"ticker":"BF.A","date":"2015-10-22","pret":-0.00627,"close":116.8}
{"ticker":"BF.A","date":"2015-10-23","pret":0.00138,"close":116}
{"ticker":"BF.A","date":"2015-10-26","pret":-0.0063,"close":114.77}
{"ticker":"BF.A","date":"2015-10-27","pret":-0.00407,"close":114.01}
{"ticker":"BF.A","date":"2015-10-28","pret":-0.002,"close":114.12}
{"ticker":"BF.A","date":"2015-10-29","pret":-0.00585,"close":113.85}
{"ticker":"BF.A","date":"2015-10-30","pret":0.00437,"close":114.75}
{"ticker":"BF.A","date":"2015-11-02","pret":0.00348,"close":115.4}
{"ticker":"BF.A","date":"2015-11-03","pret":0.00736,"close":116.01}
{"ticker":"BF.A","date":"2015-11-04","pret":0.00121,"close":117.53}
{"ticker":"BF.A","date":"2015-11-05","pret":0.00318,"close":117}
{"ticker":"BF.A","date":"2015-11-06","pret":-0.00052,"close":115.3}
{"ticker":"BF.A","date":"2015-11-09","pret":-0.01698,"close":114.42}
{"ticker":"BF.A","date":"2015-11-10","pret":-0.00009,"close":114.58}
{"ticker":"BF.A","date":"2015-11-11","pret":-0.00219,"close":116.33}
{"ticker":"BF.A","date":"2015-11-12","pret":0.01366,"close":115.32}
{"ticker":"BF.A","date":"2015-11-13","pret":-0.01261,"close":112.38}
{"ticker":"BF.A","date":"2015-11-16","pret":-0.02444,"close":114.58}
{"ticker":"BF.A","date":"2015-11-17","pret":0.02094,"close":114.35}
{"ticker":"BF.A","date":"2015-11-18","pret":0.0021,"close":114.96}
{"ticker":"BF.A","date":"2015-11-19","pret":-0.00915,"close":115.21}
{"ticker":"BF.A","date":"2015-11-20","pret":0.02962,"close":115.14}
{"ticker":"BF.A","date":"2015-11-23","pret":-0.00767,"close":115.75}
{"ticker":"BF.A","date":"2015-11-24","pret":0.00259,"close":114.42}
{"ticker":"BF.A","date":"2015-11-25","pret":-0.01093,"close":114.51}
{"ticker":"BF.A","date":"2015-11-26"}
{"ticker":"BF.A","date":"2015-11-27","pret":0.00721,"close":117.2}
{"ticker":"BF.A","date":"2015-11-30","pret":0.00965,"close":113.53}
{"ticker":"BF.A","date":"2015-12-01","pret":-0.00792,"close":114.37}
{"ticker":"BF.A","date":"2015-12-02","pret":-0.0253,"close":112.37}
{"ticker":"BF.A","date":"2015-12-03","pret":-0.00338,"close":110.6}
{"ticker":"BF.A","date":"2015-12-04","pret":-0.02022,"close":113.45}
{"ticker":"BF.A","date":"2015-12-07","pret":0.04039,"close":111.77}
{"ticker":"BF.A","date":"2015-12-08","pret":-0.03712,"close":113.4}
{"ticker":"BF.A","date":"2015-12-09","pret":0.01446,"close":112.9}
{"ticker":"BF.A","date":"2015-12-10","pret":-0.01482,"close":110.68}
{"ticker":"BF.A","date":"2015-12-11","pret":0.00226,"close":109.58}
{"ticker":"BF.A","date":"2015-12-14","pret":-0.0245,"close":110.21}
{"ticker":"BF.A","date":"2015-12-15","pret":0.01525,"close":110.79}
{"ticker":"BF.A","date":"2015-12-16","pret":0.00862,"close":113.33}
{"ticker":"BF.A","date":"2015-12-17"}
{"ticker":"BF.A","date":"2015-12-18","pret":-0.00453,"close":110.91}
{"ticker":"BF.A","date":"2015-12-21","pret":-0.00209,"close":109.4}
{"ticker":"BF.A","date":"2015-12-22","pret":-0.00886,"close":112.23}
{"ticker":"BF.A","date":"2015-12-23","pret":0.02062,"close":112.68}
{"ticker":"BF.A","date":"2015-12-24","pret":0.01011,"close":111.88}
{"ticker":"BF.A","date":"2015-12-28","pret":-0.02414,"close":111.21}
{"ticker":"BF.A","date":"2015-12-29","pret":0.02805,"close":111.79}
{"ticker":"BF.A","date":"2015-12-30","pret":-0.02423,"close":112}
{"ticker":"BF.A","date":"2015-12-31","pret":0.00724,"close":110.11}
{"ticker":"BF.A","date":"2016-01-04","pret":-0.01673,"close":107.13}
{"ticker":"BF.A","date":"2016-01-05","pret":-0.02893,"close":106.31}
{"ticker":"BF.B","date":"2015-01-02","pret":-0.0095,"close":88.25}
{"ticker":"BF.B","date":"2015-01-05","pret":-0.00399,"close":87.77}
{"ticker":"BF.B","date":"2015-01-06","pret":0.00467,"close":87.29}
{"ticker":"BF.B","date":"2015-01-07","pret":-0.00273,"close":88.78}
{"ticker":"BF.B","date":"2015-01-08","pret":0.02186,"close":90.14}
{"ticker":"BF.B","date":"2015-01-09","pret":0.01174,"close":89.09}
{"ticker":"BF.B","date":"2015-01-12","pret":-0.01286,"close":89.56}
{"ticker":"BF.B","date":"2015-01-13","pret":0.00568,"close":89.33}
{"ticker":"BF.B","date":"2015-01-14","pret":-0.01825,"close":89.14}
{"ticker":"BF.B","date":"2015-01-15","pret":0.00754,"close":88.75}
{"ticker":"BF.B","date":"2015-01-16","pret":-0.0072,"close":89.44}
{"ticker":"BF.B","date":"2015-01-20","pret":0.02201,"close":91.05}
{"ticker":"BF.B","date":"2015-01-21","pret":0.00066,"close":91.76}
{"ticker":"BF.B","date":"2015-01-22","pret":0.01903,"close":93.38}
{"ticker":"BF.B","date":"2015-01-23","pret":0.01644,"close":92.92}
{"ticker":"BF.B","date":"2015-01-26","pret":-0.00975,"close":92.49}
{"ticker":"BF.B","date":"2015-01-27","pret":-0.01333,"close":91.01}
{"ticker":"BF.B","date":"2015-01-28","pret":0.0012,"close":90.18}
{"ticker":"BF.B","date":"2015-01-29","pret":-0.01603,"close":90.44}
{"ticker":"BF.B","date":"2015-01-30","pret":-0.00744,"close":88.87}
{"ticker":"BF.B","date":"2015-02-02","pret":-0.00761,"close":90}
{"ticker":"BF.B","date":"2015-02-03","pret":0.01406,"close":89.72}
{"ticker":"BF.B","date":"2015-02-04","pret":-0.00879,"close":89.51}
{"ticker":"BF.B","date":"2015-02-05","pret":0.00045,"close":90.31}
{"ticker":"BF.B","date":"2015-02-06","pret":0.01376,"close":90.19}
{"ticker":"BF.B","date":"2015-02-09","pret":-0.0093,"close":89.22}
{"ticker":"BF.B","date":"2015-02-10","pret":0.00355,"close":89.64}
{"ticker":"BF.B","date":"2015-02-11","pret":-0.00567,"close":90.6}
{"ticker":"BF.B","date":"2015-02-12","pret":0.00799,"close":91}
{"ticker":"BF.B","date":"2015-02-13","pret":0.00133,"close":90.72}
{"ticker":"BF.B","date":"2015-02-17","pret":0.00254,"close":91.24}
{"ticker":"BF.B","date":"2015-02-18","pret":-0.00022,"close":91.97}
{"ticker":"BF.B","date":"2015-02-19","pret":0.01259,"close":91.53}
{"ticker":"BF.B","date":"2015-02-20","pret":-0.00852,"close":92.21}
{"ticker":"BF.B","date":"2015-02-23","pret":0.01319,"close":92.27}
{"ticker":"BF.B","date":"2015-02-24","pret":-0.00065,"close":92.22}
{"ticker":"BF.B","date":"2015-02-25","pret":0.0027,"close":91.96}
{"ticker":"BF.B","date":"2015-02-26","pret":-0.00303,"close":92.42}
{"ticker":"BF.B","date":"2015-02-27","pret":0.00465,"close":91.69}
{"ticker":"BF.B","date":"2015-03-02","pret":-0.00671,"close":91.88}
{"ticker":"BF.B","date":"2015-03-03","pret":-0.00152,"close":91.21}
{"ticker":"BF.B","date":"2015-03-04","pret":-0.00022,"close":90.4}
{"ticker":"BF.B","date":"2015-03-05","pret":-0.01193,"close":90.79}
{"ticker":"BF.B","date":"2015-03-06","pret":-0.0189,"close":88.76}
{"ticker":"BF.B","date":"2015-03-09","pret":-0.00348,"close":88.87}
{"ticker":"BF.B","date":"2015-03-10","pret":-0.00678,"close":88.19}
{"ticker":"BF.B","date":"2015-03-11","pret":-0.00102,"close":87.45}
{"ticker":"BF.B","date":"2015-03-12","pret":-0.00239,"close":89.95}
{"ticker":"BF.B","date":"2015-03-13","pret":0.02361,"close":88.63}
{"ticker":"BF.B","date":"2015-03-16","pret":-0.01039,"close":89.44}
{"ticker":"BF.B","date":"2015-03-17","pret":-0.00506,"close":88.91}
{"ticker":"BF.B","date":"2015-03-18","pret":0.00203,"close":89.32}
{"ticker":"BF.B","date":"2015-03-19","pret":0.00662,"close":89.07}
{"ticker":"BF.B","date":"2015-03-20","pret":-0.00471,"close":89.74}
{"ticker":"BF.B","date":"2015-03-23","pret":0.00984,"close":88.76}
{"ticker":"BF.B","date":"2015-03-24","pret":-0.00973,"close":87.85}
{"ticker":"BF.B","date":"2015-03-25","pret":-0.0062,"close":86.97}
{"ticker":"BF.B","date":"2015-03-26","pret":-0.0116,"close":88.47}
{"ticker":"BF.B","date":"2015-03-27","pret":0.00968,"close":89.42}
{"ticker":"BF.B","date":"2015-03-30","pret":0.01406,"close":90.8}
{"ticker":"BF.B","date":"2015-03-31","pret":0.01133,"close":90.35}
{"ticker":"BF.B","date":"2015-04-01","pret":-0.00876,"close":89.09}
{"ticker":"BF.B","date":"2015-04-02","pret":-0.00873,"close":91.08}
{"ticker":"BF.B","date":"2015-04-06","pret":0.01992,"close":92.23}
{"ticker":"BF.B","date":"2015-04-07","pret":0.01542,"close":92.62}
{"ticker":"BF.B","date":"2015-04-08","pret":0.00649,"close":92.21}
{"ticker":"BF.B","date":"2015-04-09","pret":-0.00899,"close":93.24}
{"ticker":"BF.B","date":"2015-04-10","pret":0.01136,"close":93.6}
{"ticker":"BF.B","date":"2015-04-13","pret":0.00899,"close":92.57}
{"ticker":"BF.B","date":"2015-04-14","pret":-0.01558,"close":92.71}
{"ticker":"BF.B","date":"2015-04-15","pret":0.00884,"close":93.04}
{"ticker":"BF.B","date":"2015-04-16","pret":-0.00183,"close":93.26}
{"ticker":"BF.B","date":"2015-04-17","pret":-0.00194,"close":92.51}
{"ticker":"BF.B","date":"2015-04-20","pret":-0.00043,"close":93.31}
{"ticker":"BF.B","date":"2015-04-21","pret":0.00602,"close":93.31}
{"ticker":"BF.B","date":"2015-04-22","pret":-0.00322,"close":92.65}
{"ticker":"BF.B","date":"2015-04-23","pret":-0.00874,"close":91.66}
{"ticker":"BF.B","date":"2015-04-24","pret":-0.00369,"close":91.34}
{"ticker":"BF.B","date":"2015-04-27","pret":-0.00447,"close":91.18}
{"ticker":"BF.B","date":"2015-04-28","pret":-0.00361,"close":92.23}
{"ticker":"BF.B","date":"2015-04-29","pret":0.00285,"close":91.15}
{"ticker":"BF.B","date":"2015-04-30","pret":-0.00471,"close":90.23}
{"ticker":"BF.B","date":"2015-05-01","pret":-0.00816,"close":91.59}
{"ticker":"BF.B","date":"2015-05-04","pret":0.01211,"close":92.08}
{"ticker":"BF.B","date":"2015-05-05","pret":0.00568,"close":91.06}
{"ticker":"BF.B","date":"2015-05-06","pret":-0.0071,"close":90.65}
{"ticker":"BF.B","date":"2015-05-07","pret":-0.00947,"close":90.95}
{"ticker":"BF.B","date":"2015-05-08","pret":0.0169,"close":92.48}
{"ticker":"BF.B","date":"2015-05-11","pret":0.00272,"close":92.92}
{"ticker":"BF.B","date":"2015-05-12","pret":-0.00337,"close":92.25}
{"ticker":"BF.B","date":"2015-05-13","pret":0.00065,"close":92.25}
{"ticker":"BF.B","date":"2015-05-14","pret":0.01104,"close":94.34}
{"ticker":"BF.B","date":"2015-05-15","pret":0.01866,"close":95.05}
{"ticker":"BF.B","date":"2015-05-18","pret":0.00443,"close":95.09}
{"ticker":"BF.B","date":"2015-05-19","pret":0.002,"close":95.36}
{"ticker":"BF.B","date":"2015-05-20","pret":0.00094,"close":95.11}
{"ticker":"BF.B","date":"2015-05-21","pret":-0.00389,"close":94.82}
{"ticker":"BF.B","date":"2015-05-22","pret":-0.00306,"close":94.5}
{"ticker":"BF.B","date":"2015-05-26","pret":-0.00127,"close":94.22}
{"ticker":"BF.B","date":"2015-05-27","pret":-0.00106,"close":93.95}
{"ticker":"BF.B","date":"2015-05-28","pret":-0.00435,"close":94.85}
{"ticker":"BF.B","date":"2015-05-29","pret":0.0071,"close":94.27}
{"ticker":"BF.B","date":"2015-06-01","pret":-0.00518,"close":93.63}
{"ticker":"BF.B","date":"2015-06-02","pret":-0.00681,"close":94.35}
{"ticker":"BF.B","date":"2015-06-03","pret":0.00988,"close":96.75}
{"ticker":"BF.B","date":"2015-06-04","pret":0.02269,"close":98.46}
{"ticker":"BF.B","date":"2015-06-05","pret":0.01783,"close":97.24}
{"ticker":"BF.B","date":"2015-06-08","pret":-0.01401,"close":97.43}
{"ticker":"BF.B","date":"2015-06-09","pret":0.0038,"close":97.16}
{"ticker":"BF.B","date":"2015-06-10","pret":0.00399,"close":98.44}
{"ticker":"BF.B","date":"2015-06-11","pret":0.01007,"close":98.27}
{"ticker":"BF.B","date":"2015-06-12","pret":-0.00762,"close":98.17}
{"ticker":"BF.B","date":"2015-06-15","pret":-0.0045,"close":97.16}
{"ticker":"BF.B","date":"2015-06-16","pret":-0.004,"close":99.04}
{"ticker":"BF.B","date":"2015-06-17","pret":0.02166,"close":99.97}
{"ticker":"BF.B","date":"2015-06-18","pret":0.00762,"close":101.6}
{"ticker":"BF.B","date":"2015-06-19","pret":0.01063,"close":100.91}
{"ticker":"BF.B","date":"2015-06-22","pret":0.00049,"close":101.44}
{"ticker":"BF.B","date":"2015-06-23","pret":0.00571,"close":101.28}
{"ticker":"BF.B","date":"2015-06-24","pret":-0.00433,"close":100.24}
{"ticker":"BF.B","date":"2015-06-25","pret":-0.012,"close":100.08}
{"ticker":"BF.B","date":"2015-06-26","pret":0.00319,"close":100.93}
{"ticker":"BF.B","date":"2015-06-29","pret":-0.0008,"close":99.79}
{"ticker":"BF.B","date":"2015-06-30","pret":0.0005,"close":100.18}
{"ticker":"BF.B","date":"2015-07-01","pret":0.00615,"close":101.58}
{"ticker":"BF.B","date":"2015-07-02","pret":0.00945,"close":100.69}
{"ticker":"BF.B","date":"2015-07-06","pret":-0.02189,"close":99.98}
{"ticker":"BF.B","date":"2015-07-07","pret":0.0048,"close":102.05}
{"ticker":"BF.B","date":"2015-07-08","pret":0.01149,"close":100.75}
{"ticker":"BF.B","date":"2015-07-09","pret":0.00482,"close":101.36}
{"ticker":"BF.B","date":"2015-07-10","pret":0.0045,"close":101.7}
{"ticker":"BF.B","date":"2015-07-13","pret":-0.00352,"close":102.07}
{"ticker":"BF.B","date":"2015-07-14","pret":0.00127,"close":102.13}
{"ticker":"BF.B","date":"2015-07-15","pret":-0.00412,"close":101.06}
{"ticker":"BF.B","date":"2015-07-16","pret":0.00039,"close":102.27}
{"ticker":"BF.B","date":"2015-07-17","pret":0.00412,"close":101.72}
{"ticker":"BF.B","date":"2015-07-20","pret":-0.00608,"close":102.2}
{"ticker":"BF.B","date":"2015-07-21","pret":0.00833,"close":101.9}
{"ticker":"BF.B","date":"2015-07-22","pret":-0.00117,"close":103.04}
{"ticker":"BF.B","date":"2015-07-23","pret":0.00361,"close":102.25}
{"ticker":"BF.B","date":"2015-07-24","pret":-0.00195,"close":102.33}
{"ticker":"BF.B","date":"2015-07-27","pret":-0.00646,"close":102.67}
{"ticker":"BF.B","date":"2015-07-28","pret":0.00724,"close":104.8}
{"ticker":"BF.B","date":"2015-07-29","pret":0.01949,"close":105.88}
{"ticker":"BF.B","date":"2015-07-30","pret":0.00581,"close":106.76}
{"ticker":"BF.B","date":"2015-07-31","pret":0.0178,"close":108.41}
{"ticker":"BF.B","date":"2015-08-03","pret":0.01252,"close":108.57}
{"ticker":"BF.B","date":"2015-08-04","pret":-0.00055,"close":109.51}
{"ticker":"BF.B","date":"2015-08-05","pret":0.01419,"close":110.69}
{"ticker":"BF.B","date":"2015-08-06","pret":-0.00146,"close":110.81}
{"ticker":"BF.B","date":"2015-08-07","pret":0.00391,"close":109.81}
{"ticker":"BF.B","date":"2015-08-10","pret":0.00217,"close":110.53}
{"ticker":"BF.B","date":"2015-08-11","pret":-0.0101,"close":110.6}
{"ticker":"BF.B","date":"2015-08-12","pret":0.00883,"close":108.76}
{"ticker":"BF.B","date":"2015-08-13","pret":-0.0146,"close":108.65}
{"ticker":"BF.B","date":"2015-08-14","pret":-0.0047,"close":108.5}
{"ticker":"BF.B","date":"2015-08-17","pret":0.00203,"close":108.76}
{"ticker":"BF.B","date":"2015-08-18","pret":-0.00249,"close":108.18}
{"ticker":"BF.B","date":"2015-08-19","pret":-0.00751,"close":106.61}
{"ticker":"BF.B","date":"2015-08-20","pret":-0.01823,"close":104.95}
{"ticker":"BF.B","date":"2015-08-21","pret":-0.01001,"close":102.24}
{"ticker":"BF.B","date":"2015-08-24","pret":-0.07496,"close":99.04}
{"ticker":"BF.B","date":"2015-08-25","pret":0.0327,"close":98.22}
{"ticker":"BF.B","date":"2015-08-26","pret":-0.01085,"close":98.27}
{"ticker":"BF.B","date":"2015-08-27","pret":0.00343,"close":97.75}
{"ticker":"BF.B","date":"2015-08-28","pret":-0.01583,"close":98.47}
{"ticker":"BF.B","date":"2015-08-31","pret":0.00378,"close":98.1}
{"ticker":"BF.B","date":"2015-09-01","pret":-0.01799,"close":95.95}
{"ticker":"BF.B","date":"2015-09-02","pret":0.00373,"close":96.83}
{"ticker":"BF.B","date":"2015-09-03","pret":0.00062,"close":97.42}
{"ticker":"BF.B","date":"2015-09-04","pret":-0.00476,"close":95.21}
{"ticker":"BF.B","date":"2015-09-08","pret":0.00249,"close":97.95}
{"ticker":"BF.B","date":"2015-09-09","pret":0.02222,"close":96.16}
{"ticker":"BF.B","date":"2015-09-10","pret":-0.0299,"close":97.48}
{"ticker":"BF.B","date":"2015-09-11","pret":0.01285,"close":96.14}
{"ticker":"BF.B","date":"2015-09-14","pret":-0.00994,"close":95.58}
{"ticker":"BF.B","date":"2015-09-15","pret":-0.00365,"close":96.65}
{"ticker":"BF.B","date":"2015-09-16","pret":0.01276,"close":97.27}
{"ticker":"BF.B","date":"2015-09-17","pret":0.00278,"close":96.89}
{"ticker":"BF.B","date":"2015-09-18","pret":-0.01418,"close":98.75}
{"ticker":"BF.B","date":"2015-09-21","pret":0.02857,"close":99.88}
{"ticker":"BF.B","date":"2015-09-22","pret":0.00485,"close":99.18}
{"ticker":"BF.B","date":"2015-09-23","pret":-0.00262,"close":98.58}
{"ticker":"BF.B","date":"2015-09-24","pret":-0.01231,"close":98.59}
{"ticker":"BF.B","date":"2015-09-25","pret":0.01413,"close":99.58}
{"ticker":"BF.B","date":"2015-09-28","pret":-0.01505,"close":96.21}
{"ticker":"BF.B","date":"2015-09-29","pret":-0.01299,"close":95.52}
{"ticker":"BF.B","date":"2015-09-30","pret":0.00352,"close":96.9}
{"ticker":"BF.B","date":"2015-10-01","pret":0.0031,"close":98.19}
{"ticker":"BF.B","date":"2015-10-02","pret":0.00021,"close":99.71}
{"ticker":"BF.B","date":"2015-10-05","pret":0.03235,"close":103.02}
{"ticker":"BF.B","date":"2015-10-06","pret":0.0226,"close":103.22}
{"ticker":"BF.B","date":"2015-10-07","pret":0.01347,"close":103.79}
{"ticker":"BF.B","date":"2015-10-08","pret":-0.00589,"close":105.47}
{"ticker":"BF.B","date":"2015-10-09","pret":0.01775,"close":105.7}
{"ticker":"BF.B","date":"2015-10-12","pret":0.00598,"close":106.47}
{"ticker":"BF.B","date":"2015-10-13","pret":0.00735,"close":106.29}
{"ticker":"BF.B","date":"2015-10-14","pret":0,"close":105.75}
{"ticker":"BF.B","date":"2015-10-15","pret":0.00216,"close":105.92}
{"ticker":"BF.B","date":"2015-10-16","pret":-0.00404,"close":107.18}
{"ticker":"BF.B","date":"2015-10-19","pret":0.00778,"close":107.45}
{"ticker":"BF.B","date":"2015-10-20","pret":0.0054,"close":107.97}
{"ticker":"BF.B","date":"2015-10-21","pret":0.00389,"close":108.1}
{"ticker":"BF.B","date":"2015-10-22","pret":-0.00519,"close":108.97}
{"ticker":"BF.B","date":"2015-10-23","pret":0.00251,"close":108.48}
{"ticker":"BF.B","date":"2015-10-26","pret":0.00868,"close":107.47}
{"ticker":"BF.B","date":"2015-10-27","pret":-0.01314,"close":107.53}
{"ticker":"BF.B","date":"2015-10-28","pret":-0.00289,"close":107.54}
{"ticker":"BF.B","date":"2015-10-29","pret":0.00549,"close":106.73}
{"ticker":"BF.B","date":"2015-10-30","pret":-0.00783,"close":106.18}
{"ticker":"BF.B","date":"2015-11-02","pret":-0.00497,"close":106.88}
{"ticker":"BF.B","date":"2015-11-03","pret":0.00796,"close":106.6}
{"ticker":"BF.B","date":"2015-11-04","pret":-0.00075,"close":106.85}
{"ticker":"BF.B","date":"2015-11-05","pret":0.00242,"close":106.88}
{"ticker":"BF.B","date":"2015-11-06","pret":-0.00955,"close":104.44}
{"ticker":"BF.B","date":"2015-11-09","pret":-0.01679,"close":103.84}
{"ticker":"BF.B","date":"2015-11-10","pret":-0.00758,"close":104.11}
{"ticker":"BF.B","date":"2015-11-11","pret":0.00462,"close":105.21}
{"ticker":"BF.B","date":"2015-11-12","pret":0.00784,"close":103.97}
{"ticker":"BF.B","date":"2015-11-13","pret":-0.01158,"close":102.42}
{"ticker":"BF.B","date":"2015-11-16","pret":-0.01387,"close":104.42}
{"ticker":"BF.B","date":"2015-11-17","pret":0.01819,"close":105.32}
{"ticker":"BF.B","date":"2015-11-18","pret":0.00764,"close":106.16}
{"ticker":"BF.B","date":"2015-11-19","pret":0.00361,"close":106.52}
{"ticker":"BF.B","date":"2015-11-20","pret":0.01599,"close":105.36}
{"ticker":"BF.B","date":"2015-11-23","pret":-0.01192,"close":105.57}
{"ticker":"BF.B","date":"2015-11-24","pret":-0.00606,"close":104.93}
{"ticker":"BF.B","date":"2015-11-25","pret":-0.00104,"close":105.08}
{"ticker":"BF.B","date":"2015-11-26"}
{"ticker":"BF.B","date":"2015-11-27","pret":0.00171,"close":106.51}
{"ticker":"BF.B","date":"2015-11-30","pret":0.01105,"close":102.54}
{"ticker":"BF.B","date":"2015-12-01","pret":-0.03769,"close":103.89}
{"ticker":"BF.B","date":"2015-12-02","pret":-0.00312,"close":102.03}
{"ticker":"BF.B","date":"2015-12-03","pret":-0.00323,"close":101.52}
{"ticker":"BF.B","date":"2015-12-04","pret":0.00167,"close":104.71}
{"ticker":"BF.B","date":"2015-12-07","pret":0.0168,"close":103.12}
{"ticker":"BF.B","date":"2015-12-08","pret":-0.01455,"close":103.02}
{"ticker":"BF.B","date":"2015-12-09","pret":0.00517,"close":102.64}
{"ticker":"BF.B","date":"2015-12-10","pret":-0.00341,"close":100.48}
{"ticker":"BF.B","date":"2015-12-11","pret":-0.0297,"close":100.04}
{"ticker":"BF.B","date":"2015-12-14","pret":-0.00191,"close":101.01}
{"ticker":"BF.B","date":"2015-12-15","pret":0.02447,"close":101.37}
{"ticker":"BF.B","date":"2015-12-16","pret":0.00549,"close":103.27}
{"ticker":"BF.B","date":"2015-12-17"}
{"ticker":"BF.B","date":"2015-12-18","pret":-0.01745,"close":100.27}
{"ticker":"BF.B","date":"2015-12-21","pret":0.00427,"close":100.52}
{"ticker":"BF.B","date":"2015-12-22","pret":0.00079,"close":102.11}
{"ticker":"BF.B","date":"2015-12-23","pret":0.01082,"close":103.18}
{"ticker":"BF.B","date":"2015-12-24","pret":0.0111,"close":101.9}
{"ticker":"BF.B","date":"2015-12-28","pret":-0.01669,"close":101.95}
{"ticker":"BF.B","date":"2015-12-29","pret":0.01067,"close":102.01}
{"ticker":"BF.B","date":"2015-12-30","pret":-0.00664,"close":101.42}
{"ticker":"BF.B","date":"2015-12-31","pret":-0.00748,"close":99.28}
{"ticker":"BF.B","date":"2016-01-04","pret":-0.03754,"close":97.21}
{"ticker":"BF.B","date":"2016-01-05","pret":-0.00452,"close":97.26}
{"ticker":"BFAM","date":"2015-01-02","pret":0.00085,"close":45.39}
{"ticker":"BFAM","date":"2015-01-05","pret":-0.0405,"close":44.22}
{"ticker":"BFAM","date":"2015-01-06","pret":-0.01432,"close":44.62}
{"ticker":"BFAM","date":"2015-01-07","pret":0.01566,"close":46.62}
{"ticker":"BFAM","date":"2015-01-08","pret":0.043,"close":47.37}
{"ticker":"BFAM","date":"2015-01-09","pret":0.0053,"close":46.74}
{"ticker":"BFAM","date":"2015-01-12","pret":-0.00871,"close":47.35}
{"ticker":"BFAM","date":"2015-01-13","pret":0.01839,"close":47.49}
{"ticker":"BFAM","date":"2015-01-14","pret":-0.01307,"close":47.89}
{"ticker":"BFAM","date":"2015-01-15","pret":0.01746,"close":48.2}
{"ticker":"BFAM","date":"2015-01-16","pret":0.00062,"close":48.15}
{"ticker":"BFAM","date":"2015-01-20","pret":0.00208,"close":48.5}
{"ticker":"BFAM","date":"2015-01-21","pret":0.00581,"close":47.93}
{"ticker":"BFAM","date":"2015-01-22","pret":-0.00269,"close":48.77}
{"ticker":"BFAM","date":"2015-01-23","pret":0.01236,"close":48.52}
{"ticker":"BFAM","date":"2015-01-26","pret":-0.00431,"close":49.7}
{"ticker":"BFAM","date":"2015-01-27","pret":0.01692,"close":49.03}
{"ticker":"BFAM","date":"2015-01-28","pret":-0.00608,"close":48.57}
{"ticker":"BFAM","date":"2015-01-29","pret":-0.00858,"close":49.16}
{"ticker":"BFAM","date":"2015-01-30","pret":0.00491,"close":48.55}
{"ticker":"BFAM","date":"2015-02-02","pret":-0.01047,"close":48.74}
{"ticker":"BFAM","date":"2015-02-03","pret":0.00801,"close":49.86}
{"ticker":"BFAM","date":"2015-02-04","pret":0.01463,"close":49.4}
{"ticker":"BFAM","date":"2015-02-05","pret":-0.00141,"close":50.01}
{"ticker":"BFAM","date":"2015-02-06","pret":0.00785,"close":49.35}
{"ticker":"BFAM","date":"2015-02-09","pret":-0.01332,"close":48.92}
{"ticker":"BFAM","date":"2015-02-10","pret":-0.00326,"close":49.18}
{"ticker":"BFAM","date":"2015-02-11","pret":0.00061,"close":49.42}
{"ticker":"BFAM","date":"2015-02-12","pret":0.01174,"close":49.04}
{"ticker":"BFAM","date":"2015-02-13","pret":-0.01052,"close":50.19}
{"ticker":"BFAM","date":"2015-02-17","pret":0.02332,"close":49.24}
{"ticker":"BFAM","date":"2015-02-18","pret":-0.01987,"close":49.91}
{"ticker":"BFAM","date":"2015-02-19","pret":0.01249,"close":50.78}
{"ticker":"BFAM","date":"2015-02-20","pret":0.01549,"close":50.5}
{"ticker":"BFAM","date":"2015-02-23","pret":-0.00792,"close":50.65}
{"ticker":"BFAM","date":"2015-02-24","pret":0.00377,"close":50.52}
{"ticker":"BFAM","date":"2015-02-25","pret":0.00158,"close":50.5}
{"ticker":"BFAM","date":"2015-02-26","pret":-0.00515,"close":50.73}
{"ticker":"BFAM","date":"2015-02-27","pret":0.00337,"close":50.7}
{"ticker":"BFAM","date":"2015-03-02","pret":-0.00158,"close":50.69}
{"ticker":"BFAM","date":"2015-03-03","pret":-0.0004,"close":50}
{"ticker":"BFAM","date":"2015-03-04","pret":-0.01478,"close":50.15}
{"ticker":"BFAM","date":"2015-03-05","pret":0.0124,"close":49.93}
{"ticker":"BFAM","date":"2015-03-06","pret":-0.01724,"close":50.15}
{"ticker":"BFAM","date":"2015-03-09","pret":0.01545,"close":50.96}
{"ticker":"BFAM","date":"2015-03-10","pret":0.0105,"close":50.95}
{"ticker":"BFAM","date":"2015-03-11","pret":0.00413,"close":51.13}
{"ticker":"BFAM","date":"2015-03-12","pret":0.01867,"close":52.86}
{"ticker":"BFAM","date":"2015-03-13","pret":0.01889,"close":52.33}
{"ticker":"BFAM","date":"2015-03-16","pret":-0.0036,"close":52.79}
{"ticker":"BFAM","date":"2015-03-17","pret":0.00076,"close":52.49}
{"ticker":"BFAM","date":"2015-03-18","pret":-0.00685,"close":52.37}
{"ticker":"BFAM","date":"2015-03-19","pret":-0.00728,"close":52.57}
{"ticker":"BFAM","date":"2015-03-20","pret":0.01413,"close":52.19}
{"ticker":"BFAM","date":"2015-03-23","pret":-0.01586,"close":51.96}
{"ticker":"BFAM","date":"2015-03-24","pret":0.00327,"close":52.69}
{"ticker":"BFAM","date":"2015-03-25","pret":0.00784,"close":51.26}
{"ticker":"BFAM","date":"2015-03-26","pret":-0.02566,"close":51.63}
{"ticker":"BFAM","date":"2015-03-27","pret":0.00701,"close":51.69}
{"ticker":"BFAM","date":"2015-03-30","pret":0.00368,"close":51.9}
{"ticker":"BFAM","date":"2015-03-31","pret":-0.00039,"close":51.27}
{"ticker":"BFAM","date":"2015-04-01","pret":-0.01776,"close":52.05}
{"ticker":"BFAM","date":"2015-04-02","pret":0.02642,"close":52.14}
{"ticker":"BFAM","date":"2015-04-06","pret":-0.00712,"close":52.26}
{"ticker":"BFAM","date":"2015-04-07","pret":0.00674,"close":52.22}
{"ticker":"BFAM","date":"2015-04-08","pret":-0.00365,"close":52.28}
{"ticker":"BFAM","date":"2015-04-09","pret":0.00882,"close":51.89}
{"ticker":"BFAM","date":"2015-04-10","pret":-0.00497,"close":52.06}
{"ticker":"BFAM","date":"2015-04-13","pret":0,"close":51.79}
{"ticker":"BFAM","date":"2015-04-14","pret":-0.01119,"close":51.85}
{"ticker":"BFAM","date":"2015-04-15","pret":0.00406,"close":51.77}
{"ticker":"BFAM","date":"2015-04-16","pret":0.00174,"close":51.87}
{"ticker":"BFAM","date":"2015-04-17","pret":-0.00619,"close":50.99}
{"ticker":"BFAM","date":"2015-04-20","pret":-0.00818,"close":51.5}
{"ticker":"BFAM","date":"2015-04-21","pret":0.00741,"close":51.76}
{"ticker":"BFAM","date":"2015-04-22","pret":0.00368,"close":51.6}
{"ticker":"BFAM","date":"2015-04-23","pret":-0.00155,"close":51.89}
{"ticker":"BFAM","date":"2015-04-24","pret":0.00329,"close":51.52}
{"ticker":"BFAM","date":"2015-04-27","pret":-0.00542,"close":50.9}
{"ticker":"BFAM","date":"2015-04-28","pret":-0.00858,"close":50.75}
{"ticker":"BFAM","date":"2015-04-29","pret":-0.00609,"close":50.84}
{"ticker":"BFAM","date":"2015-04-30","pret":0,"close":50.28}
{"ticker":"BFAM","date":"2015-05-01","pret":-0.03713,"close":54.05}
{"ticker":"BFAM","date":"2015-05-04","pret":0.09233,"close":53.89}
{"ticker":"BFAM","date":"2015-05-05","pret":0.01646,"close":53.95}
{"ticker":"BFAM","date":"2015-05-06","pret":-0.01683,"close":54.19}
{"ticker":"BFAM","date":"2015-05-07","pret":0.01297,"close":53.43}
{"ticker":"BFAM","date":"2015-05-08","pret":-0.00702,"close":53.25}
{"ticker":"BFAM","date":"2015-05-11","pret":-0.01382,"close":53.18}
{"ticker":"BFAM","date":"2015-05-12","pret":-0.00679,"close":52.84}
{"ticker":"BFAM","date":"2015-05-13","pret":0.00189,"close":52.8}
{"ticker":"BFAM","date":"2015-05-14","pret":-0.00265,"close":53.11}
{"ticker":"BFAM","date":"2015-05-15","pret":0.00811,"close":53.09}
{"ticker":"BFAM","date":"2015-05-18","pret":-0.00169,"close":53.81}
{"ticker":"BFAM","date":"2015-05-19","pret":0.01439,"close":54.47}
{"ticker":"BFAM","date":"2015-05-20","pret":0.01107,"close":55.01}
{"ticker":"BFAM","date":"2015-05-21","pret":0.00931,"close":54.8}
{"ticker":"BFAM","date":"2015-05-22","pret":-0.0084,"close":54.88}
{"ticker":"BFAM","date":"2015-05-26","pret":-0.0011,"close":54.74}
{"ticker":"BFAM","date":"2015-05-27","pret":0.00476,"close":55.87}
{"ticker":"BFAM","date":"2015-05-28","pret":0.01864,"close":55.48}
{"ticker":"BFAM","date":"2015-05-29","pret":-0.00054,"close":55.67}
{"ticker":"BFAM","date":"2015-06-01","pret":0.00358,"close":55.85}
{"ticker":"BFAM","date":"2015-06-02","pret":-0.00197,"close":55.89}
{"ticker":"BFAM","date":"2015-06-03","pret":0.0009,"close":56.45}
{"ticker":"BFAM","date":"2015-06-04","pret":0.00446,"close":56.07}
{"ticker":"BFAM","date":"2015-06-05","pret":-0.00214,"close":56.11}
{"ticker":"BFAM","date":"2015-06-08","pret":-0.00107,"close":56.65}
{"ticker":"BFAM","date":"2015-06-09","pret":0.01349,"close":56.5}
{"ticker":"BFAM","date":"2015-06-10","pret":0.00123,"close":56.98}
{"ticker":"BFAM","date":"2015-06-11","pret":0.00614,"close":57.26}
{"ticker":"BFAM","date":"2015-06-12","pret":-0.0007,"close":57.18}
{"ticker":"BFAM","date":"2015-06-15","pret":-0.00158,"close":57.12}
{"ticker":"BFAM","date":"2015-06-16","pret":0.00053,"close":57.74}
{"ticker":"BFAM","date":"2015-06-17","pret":0.01721,"close":58.2}
{"ticker":"BFAM","date":"2015-06-18","pret":0.00464,"close":59.41}
{"ticker":"BFAM","date":"2015-06-19","pret":0.02121,"close":59.31}
{"ticker":"BFAM","date":"2015-06-22","pret":0.00184,"close":60}
{"ticker":"BFAM","date":"2015-06-23","pret":0.00568,"close":59.91}
{"ticker":"BFAM","date":"2015-06-24","pret":-0.001,"close":59.34}
{"ticker":"BFAM","date":"2015-06-25","pret":-0.00989,"close":58.95}
{"ticker":"BFAM","date":"2015-06-26","pret":-0.00608,"close":58.36}
{"ticker":"BFAM","date":"2015-06-29","pret":-0.01848,"close":57.39}
{"ticker":"BFAM","date":"2015-06-30","pret":-0.00017,"close":57.8}
{"ticker":"BFAM","date":"2015-07-01","pret":0.005,"close":57.79}
{"ticker":"BFAM","date":"2015-07-02","pret":-0.00241,"close":57.63}
{"ticker":"BFAM","date":"2015-07-06","pret":-0.0186,"close":57.85}
{"ticker":"BFAM","date":"2015-07-07","pret":0.01946,"close":57.95}
{"ticker":"BFAM","date":"2015-07-08","pret":-0.00882,"close":57.92}
{"ticker":"BFAM","date":"2015-07-09","pret":0.01208,"close":57.92}
{"ticker":"BFAM","date":"2015-07-10","pret":0.0036,"close":59.09}
{"ticker":"BFAM","date":"2015-07-13","pret":0.01846,"close":59.03}
{"ticker":"BFAM","date":"2015-07-14","pret":-0.00741,"close":59.13}
{"ticker":"BFAM","date":"2015-07-15","pret":0.00338,"close":60.02}
{"ticker":"BFAM","date":"2015-07-16","pret":0.01721,"close":60.77}
{"ticker":"BFAM","date":"2015-07-17","pret":0.00775,"close":60.64}
{"ticker":"BFAM","date":"2015-07-20","pret":0.00033,"close":60.42}
{"ticker":"BFAM","date":"2015-07-21","pret":-0.00841,"close":59.76}
{"ticker":"BFAM","date":"2015-07-22","pret":-0.01166,"close":59.63}
{"ticker":"BFAM","date":"2015-07-23","pret":0.00268,"close":59.07}
{"ticker":"BFAM","date":"2015-07-24","pret":-0.01499,"close":58.25}
{"ticker":"BFAM","date":"2015-07-27","pret":-0.0135,"close":58.64}
{"ticker":"BFAM","date":"2015-07-28","pret":0.00771,"close":58.71}
{"ticker":"BFAM","date":"2015-07-29","pret":0.00119,"close":59.82}
{"ticker":"BFAM","date":"2015-07-30","pret":0.01606,"close":60.07}
{"ticker":"BFAM","date":"2015-07-31","pret":0.01168,"close":60.24}
{"ticker":"BFAM","date":"2015-08-03","pret":0.00017,"close":60.27}
{"ticker":"BFAM","date":"2015-08-04","pret":-0.00033,"close":61.25}
{"ticker":"BFAM","date":"2015-08-05","pret":0.05029,"close":63.3}
{"ticker":"BFAM","date":"2015-08-06","pret":-0.00601,"close":62.6}
{"ticker":"BFAM","date":"2015-08-07","pret":-0.01213,"close":61.98}
{"ticker":"BFAM","date":"2015-08-10","pret":-0.00354,"close":62.08}
{"ticker":"BFAM","date":"2015-08-11","pret":-0.01151,"close":61.45}
{"ticker":"BFAM","date":"2015-08-12","pret":-0.00359,"close":62.02}
{"ticker":"BFAM","date":"2015-08-13","pret":0.02089,"close":62.05}
{"ticker":"BFAM","date":"2015-08-14","pret":-0.01031,"close":62.49}
{"ticker":"BFAM","date":"2015-08-17","pret":0.01127,"close":62.81}
{"ticker":"BFAM","date":"2015-08-18","pret":0.00622,"close":62.77}
{"ticker":"BFAM","date":"2015-08-19","pret":-0.00462,"close":62.69}
{"ticker":"BFAM","date":"2015-08-20","pret":-0.00738,"close":61.97}
{"ticker":"BFAM","date":"2015-08-21","pret":-0.0182,"close":61.44}
{"ticker":"BFAM","date":"2015-08-24","pret":-0.02591,"close":59.34}
{"ticker":"BFAM","date":"2015-08-25","pret":0.0223,"close":59.97}
{"ticker":"BFAM","date":"2015-08-26","pret":-0.00694,"close":61.22}
{"ticker":"BFAM","date":"2015-08-27","pret":0.01823,"close":61.93}
{"ticker":"BFAM","date":"2015-08-28","pret":0.00584,"close":61.79}
{"ticker":"BFAM","date":"2015-08-31","pret":-0.0047,"close":61.12}
{"ticker":"BFAM","date":"2015-09-01","pret":-0.02135,"close":60.41}
{"ticker":"BFAM","date":"2015-09-02","pret":0.0163,"close":61.78}
{"ticker":"BFAM","date":"2015-09-03","pret":0.00911,"close":64.07}
{"ticker":"BFAM","date":"2015-09-04","pret":0.02652,"close":63.48}
{"ticker":"BFAM","date":"2015-09-08","pret":0.0144,"close":65}
{"ticker":"BFAM","date":"2015-09-09","pret":0.0145,"close":64.9}
{"ticker":"BFAM","date":"2015-09-10","pret":-0.00614,"close":64.53}
{"ticker":"BFAM","date":"2015-09-11","pret":-0.01131,"close":64.88}
{"ticker":"BFAM","date":"2015-09-14","pret":0.01347,"close":64.5}
{"ticker":"BFAM","date":"2015-09-15","pret":-0.00031,"close":65.91}
{"ticker":"BFAM","date":"2015-09-16","pret":0.01829,"close":65.55}
{"ticker":"BFAM","date":"2015-09-17","pret":-0.00819,"close":64.78}
{"ticker":"BFAM","date":"2015-09-18","pret":-0.02357,"close":64.32}
{"ticker":"BFAM","date":"2015-09-21","pret":0.01147,"close":65.1}
{"ticker":"BFAM","date":"2015-09-22","pret":-0.00541,"close":64.51}
{"ticker":"BFAM","date":"2015-09-23","pret":0.00294,"close":64.78}
{"ticker":"BFAM","date":"2015-09-24","pret":-0.00853,"close":64.77}
{"ticker":"BFAM","date":"2015-09-25","pret":0.01423,"close":65.26}
{"ticker":"BFAM","date":"2015-09-28","pret":-0.00123,"close":64.51}
{"ticker":"BFAM","date":"2015-09-29","pret":-0.00401,"close":63.69}
{"ticker":"BFAM","date":"2015-09-30","pret":-0.00837,"close":64.24}
{"ticker":"BFAM","date":"2015-10-01","pret":0.00016,"close":63.92}
{"ticker":"BFAM","date":"2015-10-02","pret":-0.01049,"close":63.51}
{"ticker":"BFAM","date":"2015-10-05","pret":0.0069,"close":64.8}
{"ticker":"BFAM","date":"2015-10-06","pret":0.0135,"close":63.9}
{"ticker":"BFAM","date":"2015-10-07","pret":-0.01069,"close":65.18}
{"ticker":"BFAM","date":"2015-10-08","pret":0.011,"close":64.47}
{"ticker":"BFAM","date":"2015-10-09","pret":-0.00556,"close":63.85}
{"ticker":"BFAM","date":"2015-10-12","pret":-0.00793,"close":64.24}
{"ticker":"BFAM","date":"2015-10-13","pret":-0.00141,"close":63.66}
{"ticker":"BFAM","date":"2015-10-14","pret":-0.00518,"close":62.81}
{"ticker":"BFAM","date":"2015-10-15","pret":-0.00932,"close":64.48}
{"ticker":"BFAM","date":"2015-10-16","pret":0.02477,"close":64.73}
{"ticker":"BFAM","date":"2015-10-19","pret":-0.00077,"close":64.12}
{"ticker":"BFAM","date":"2015-10-20","pret":-0.00856,"close":64.64}
{"ticker":"BFAM","date":"2015-10-21","pret":0.01258,"close":62.4}
{"ticker":"BFAM","date":"2015-10-22","pret":-0.03758,"close":62.96}
{"ticker":"BFAM","date":"2015-10-23","pret":0.01416,"close":65.02}
{"ticker":"BFAM","date":"2015-10-26","pret":0.0265,"close":64.44}
{"ticker":"BFAM","date":"2015-10-27","pret":-0.01098,"close":63.59}
{"ticker":"BFAM","date":"2015-10-28","pret":-0.00765,"close":64.53}
{"ticker":"BFAM","date":"2015-10-29","pret":0.00812,"close":64.54}
{"ticker":"BFAM","date":"2015-10-30","pret":0.00155,"close":64.02}
{"ticker":"BFAM","date":"2015-11-02","pret":-0.00467,"close":63.93}
{"ticker":"BFAM","date":"2015-11-03","pret":-0.005,"close":62.06}
{"ticker":"BFAM","date":"2015-11-04","pret":-0.02363,"close":61.97}
{"ticker":"BFAM","date":"2015-11-05","pret":-0.00402,"close":61.32}
{"ticker":"BFAM","date":"2015-11-06","pret":-0.03209,"close":64.54}
{"ticker":"BFAM","date":"2015-11-09","pret":0.07282,"close":63.29}
{"ticker":"BFAM","date":"2015-11-10","pret":-0.02348,"close":63.85}
{"ticker":"BFAM","date":"2015-11-11","pret":0.01353,"close":63.33}
{"ticker":"BFAM","date":"2015-11-12","pret":-0.01274,"close":62.49}
{"ticker":"BFAM","date":"2015-11-13","pret":-0.01627,"close":61.98}
{"ticker":"BFAM","date":"2015-11-16","pret":-0.00338,"close":62.58}
{"ticker":"BFAM","date":"2015-11-17","pret":0.01044,"close":63.81}
{"ticker":"BFAM","date":"2015-11-18","pret":0.02196,"close":64.88}
{"ticker":"BFAM","date":"2015-11-19","pret":-0.011,"close":65.3}
{"ticker":"BFAM","date":"2015-11-20","pret":0.03615,"close":64.99}
{"ticker":"BFAM","date":"2015-11-23","pret":-0.00965,"close":66}
{"ticker":"BFAM","date":"2015-11-24","pret":0.00858,"close":66.94}
{"ticker":"BFAM","date":"2015-11-25","pret":0.02173,"close":68.58}
{"ticker":"BFAM","date":"2015-11-26"}
{"ticker":"BFAM","date":"2015-11-27","pret":0.02404,"close":67.99}
{"ticker":"BFAM","date":"2015-11-30","pret":-0.00643,"close":66.33}
{"ticker":"BFAM","date":"2015-12-01","pret":-0.02269,"close":66.7}
{"ticker":"BFAM","date":"2015-12-02","pret":0.0012,"close":65.96}
{"ticker":"BFAM","date":"2015-12-03","pret":-0.00843,"close":65.38}
{"ticker":"BFAM","date":"2015-12-04","pret":-0.01216,"close":66.09}
{"ticker":"BFAM","date":"2015-12-07","pret":0.0108,"close":65.63}
{"ticker":"BFAM","date":"2015-12-08","pret":-0.01141,"close":65.28}
{"ticker":"BFAM","date":"2015-12-09","pret":-0.00476,"close":64.77}
{"ticker":"BFAM","date":"2015-12-10","pret":-0.00478,"close":65.38}
{"ticker":"BFAM","date":"2015-12-11","pret":-0.00558,"close":64.15}
{"ticker":"BFAM","date":"2015-12-14","pret":-0.00749,"close":64.24}
{"ticker":"BFAM","date":"2015-12-15","pret":0.01121,"close":64.32}
{"ticker":"BFAM","date":"2015-12-16","pret":0.00124,"close":65.29}
{"ticker":"BFAM","date":"2015-12-17"}
{"ticker":"BFAM","date":"2015-12-18","pret":-0.00387,"close":63.46}
{"ticker":"BFAM","date":"2015-12-21","pret":-0.00998,"close":63.45}
{"ticker":"BFAM","date":"2015-12-22","pret":-0.00188,"close":63.19}
{"ticker":"BFAM","date":"2015-12-23","pret":-0.00456,"close":66.95}
{"ticker":"BFAM","date":"2015-12-24","pret":0.0615,"close":66.8}
{"ticker":"BFAM","date":"2015-12-28","pret":-0.01389,"close":67.32}
{"ticker":"BFAM","date":"2015-12-29","pret":0.0173,"close":68.37}
{"ticker":"BFAM","date":"2015-12-30","pret":0.00839,"close":67.58}
{"ticker":"BFAM","date":"2015-12-31","pret":-0.01388,"close":66.8}
{"ticker":"BFAM","date":"2016-01-04","pret":-0.02499,"close":64.76}
{"ticker":"BFAM","date":"2016-01-05","pret":-0.01057,"close":65.25}
{"ticker":"BFIN","date":"2015-01-02","pret":-0.00588,"close":11.6}
{"ticker":"BFIN","date":"2015-01-05","pret":-0.02646,"close":11.51}
{"ticker":"BFIN","date":"2015-01-06","pret":-0.01482,"close":11.13}
{"ticker":"BFIN","date":"2015-01-07","pret":-0.01326,"close":11.36}
{"ticker":"BFIN","date":"2015-01-08","pret":0.01851,"close":11.73}
{"ticker":"BFIN","date":"2015-01-09","pret":0.02074,"close":11.57}
{"ticker":"BFIN","date":"2015-01-12","pret":-0.00859,"close":11.39}
{"ticker":"BFIN","date":"2015-01-13","pret":-0.00693,"close":11.49}
{"ticker":"BFIN","date":"2015-01-14","pret":-0.0096,"close":11.4}
{"ticker":"BFIN","date":"2015-01-15","pret":-0.00176,"close":11.26}
{"ticker":"BFIN","date":"2015-01-16","pret":-0.01594,"close":11.4}
{"ticker":"BFIN","date":"2015-01-20","pret":0.01418,"close":11.22}
{"ticker":"BFIN","date":"2015-01-21","pret":-0.01151,"close":11.26}
{"ticker":"BFIN","date":"2015-01-22","pret":0.01063,"close":11.72}
{"ticker":"BFIN","date":"2015-01-23","pret":0.03464,"close":11.5}
{"ticker":"BFIN","date":"2015-01-26","pret":-0.02761,"close":11.46}
{"ticker":"BFIN","date":"2015-01-27","pret":-0.00614,"close":11.37}
{"ticker":"BFIN","date":"2015-01-28","pret":0.00264,"close":11.4}
{"ticker":"BFIN","date":"2015-01-29","pret":-0.0097,"close":11.66}
{"ticker":"BFIN","date":"2015-01-30","pret":0.02105,"close":11.31}
{"ticker":"BFIN","date":"2015-02-02","pret":-0.02372,"close":11.63}
{"ticker":"BFIN","date":"2015-02-03","pret":0.0315,"close":11.83}
{"ticker":"BFIN","date":"2015-02-04","pret":0.01114,"close":11.55}
{"ticker":"BFIN","date":"2015-02-05","pret":-0.00855,"close":11.69}
{"ticker":"BFIN","date":"2015-02-06","pret":0.00685,"close":11.73}
{"ticker":"BFIN","date":"2015-02-09","pret":-0.00599,"close":11.42}
{"ticker":"BFIN","date":"2015-02-10","pret":-0.00776,"close":11.74}
{"ticker":"BFIN","date":"2015-02-11","pret":0.01545,"close":11.66}
{"ticker":"BFIN","date":"2015-02-12","pret":-0.00256,"close":11.78}
{"ticker":"BFIN","date":"2015-02-13","pret":0,"close":11.75}
{"ticker":"BFIN","date":"2015-02-17","pret":0.01104,"close":11.84}
{"ticker":"BFIN","date":"2015-02-18","pret":-0.00423,"close":11.93}
{"ticker":"BFIN","date":"2015-02-19","pret":0.00845,"close":11.92}
{"ticker":"BFIN","date":"2015-02-20","pret":0.00587,"close":11.97}
{"ticker":"BFIN","date":"2015-02-23","pret":-0.00503,"close":11.93}
{"ticker":"BFIN","date":"2015-02-24","pret":0.0067,"close":11.91}
{"ticker":"BFIN","date":"2015-02-25","pret":-0.00334,"close":11.94}
{"ticker":"BFIN","date":"2015-02-26","pret":-0.0042,"close":11.98}
{"ticker":"BFIN","date":"2015-02-27","pret":0.00503,"close":11.92}
{"ticker":"BFIN","date":"2015-03-02","pret":-0.00084,"close":11.97}
{"ticker":"BFIN","date":"2015-03-03","pret":-0.00084,"close":11.96}
{"ticker":"BFIN","date":"2015-03-04","pret":-0.00252,"close":12.02}
{"ticker":"BFIN","date":"2015-03-05","pret":0.01418,"close":12.11}
{"ticker":"BFIN","date":"2015-03-06","pret":-0.00665,"close":12.11}
{"ticker":"BFIN","date":"2015-03-09","pret":0.0149,"close":12.38}
{"ticker":"BFIN","date":"2015-03-10","pret":0.00737,"close":12.31}
{"ticker":"BFIN","date":"2015-03-11","pret":0.00569,"close":12.35}
{"ticker":"BFIN","date":"2015-03-12","pret":0.00485,"close":12.69}
{"ticker":"BFIN","date":"2015-03-13","pret":0.02629,"close":12.63}
{"ticker":"BFIN","date":"2015-03-16","pret":-0.00157,"close":12.57}
{"ticker":"BFIN","date":"2015-03-17","pret":-0.0079,"close":12.7}
{"ticker":"BFIN","date":"2015-03-18","pret":0.0079,"close":12.74}
{"ticker":"BFIN","date":"2015-03-19","pret":-0.00316,"close":12.48}
{"ticker":"BFIN","date":"2015-03-20","pret":-0.01192,"close":12.74}
{"ticker":"BFIN","date":"2015-03-23","pret":0.02057,"close":12.83}
{"ticker":"BFIN","date":"2015-03-24","pret":-0.00078,"close":12.85}
{"ticker":"BFIN","date":"2015-03-25","pret":0.01091,"close":12.5}
{"ticker":"BFIN","date":"2015-03-26","pret":-0.0307,"close":12.75}
{"ticker":"BFIN","date":"2015-03-27","pret":0.02292,"close":12.84}
{"ticker":"BFIN","date":"2015-03-30","pret":0.00468,"close":12.98}
{"ticker":"BFIN","date":"2015-03-31","pret":0.00466,"close":13.14}
{"ticker":"BFIN","date":"2015-04-01","pret":0.01001,"close":13.28}
{"ticker":"BFIN","date":"2015-04-02","pret":0.01672,"close":13.51}
{"ticker":"BFIN","date":"2015-04-06","pret":0.01422,"close":13.35}
{"ticker":"BFIN","date":"2015-04-07","pret":-0.00671,"close":13.24}
{"ticker":"BFIN","date":"2015-04-08","pret":-0.01204,"close":13.05}
{"ticker":"BFIN","date":"2015-04-09","pret":-0.01066,"close":12.98}
{"ticker":"BFIN","date":"2015-04-10","pret":-0.00306,"close":12.87}
{"ticker":"BFIN","date":"2015-04-13","pret":-0.01391,"close":12.82}
{"ticker":"BFIN","date":"2015-04-14","pret":-0.00234,"close":12.82}
{"ticker":"BFIN","date":"2015-04-15","pret":0,"close":12.81}
{"ticker":"BFIN","date":"2015-04-16","pret":0,"close":12.94}
{"ticker":"BFIN","date":"2015-04-17","pret":0.00234,"close":12.55}
{"ticker":"BFIN","date":"2015-04-20","pret":-0.01885,"close":12.62}
{"ticker":"BFIN","date":"2015-04-21","pret":0.00079,"close":12.63}
{"ticker":"BFIN","date":"2015-04-22","pret":0,"close":12.72}
{"ticker":"BFIN","date":"2015-04-23","pret":0.00868,"close":12.69}
{"ticker":"BFIN","date":"2015-04-24","pret":-0.00472,"close":12.77}
{"ticker":"BFIN","date":"2015-04-27","pret":0.00472,"close":12.8}
{"ticker":"BFIN","date":"2015-04-28","pret":0.0086,"close":13.09}
{"ticker":"BFIN","date":"2015-04-29","pret":0.01084,"close":13.01}
{"ticker":"BFIN","date":"2015-04-30","pret":-0.00851,"close":12.8}
{"ticker":"BFIN","date":"2015-05-01","pret":-0.00467,"close":12.6}
{"ticker":"BFIN","date":"2015-05-04","pret":-0.01257,"close":12.52}
{"ticker":"BFIN","date":"2015-05-05","pret":-0.01835,"close":12.45}
{"ticker":"BFIN","date":"2015-05-06","pret":0.00722,"close":12.54}
{"ticker":"BFIN","date":"2015-05-07","pret":0,"close":12.51}
{"ticker":"BFIN","date":"2015-05-08","pret":0.01429,"close":12.49}
{"ticker":"BFIN","date":"2015-05-11","pret":-0.01429,"close":12.42}
{"ticker":"BFIN","date":"2015-05-12","pret":-0.0153,"close":12.33}
{"ticker":"BFIN","date":"2015-05-13","pret":0.00486,"close":12.35}
{"ticker":"BFIN","date":"2015-05-14","pret":0.00161,"close":12.39}
{"ticker":"BFIN","date":"2015-05-15","pret":-0.00242,"close":12.24}
{"ticker":"BFIN","date":"2015-05-18","pret":-0.01466,"close":12.34}
{"ticker":"BFIN","date":"2015-05-19","pret":0.00898,"close":12.25}
{"ticker":"BFIN","date":"2015-05-20","pret":0.00081,"close":12.05}
{"ticker":"BFIN","date":"2015-05-21","pret":-0.02467,"close":12.08}
{"ticker":"BFIN","date":"2015-05-22","pret":0.00249,"close":11.96}
{"ticker":"BFIN","date":"2015-05-26","pret":-0.01338,"close":11.9}
{"ticker":"BFIN","date":"2015-05-27","pret":0.00252,"close":12.14}
{"ticker":"BFIN","date":"2015-05-28","pret":0.01334,"close":11.9}
{"ticker":"BFIN","date":"2015-05-29","pret":-0.00832,"close":11.84}
{"ticker":"BFIN","date":"2015-06-01","pret":-0.0194,"close":11.88}
{"ticker":"BFIN","date":"2015-06-02","pret":0.01857,"close":11.82}
{"ticker":"BFIN","date":"2015-06-03","pret":-0.01262,"close":11.9}
{"ticker":"BFIN","date":"2015-06-04","pret":-0.0017,"close":11.77}
{"ticker":"BFIN","date":"2015-06-05","pret":-0.00085,"close":11.92}
{"ticker":"BFIN","date":"2015-06-08","pret":0.00761,"close":11.82}
{"ticker":"BFIN","date":"2015-06-09","pret":-0.00592,"close":11.79}
{"ticker":"BFIN","date":"2015-06-10","pret":0.00844,"close":11.85}
{"ticker":"BFIN","date":"2015-06-11","pret":-0.00421,"close":11.86}
{"ticker":"BFIN","date":"2015-06-12","pret":-0.00423,"close":11.71}
{"ticker":"BFIN","date":"2015-06-15","pret":-0.01108,"close":11.91}
{"ticker":"BFIN","date":"2015-06-16","pret":0.01531,"close":11.76}
{"ticker":"BFIN","date":"2015-06-17","pret":-0.00848,"close":11.65}
{"ticker":"BFIN","date":"2015-06-18","pret":-0.00085,"close":11.69}
{"ticker":"BFIN","date":"2015-06-19","pret":-0.00855,"close":11.65}
{"ticker":"BFIN","date":"2015-06-22","pret":0.00343,"close":11.64}
{"ticker":"BFIN","date":"2015-06-23","pret":0.00171,"close":11.69}
{"ticker":"BFIN","date":"2015-06-24","pret":0.00256,"close":11.99}
{"ticker":"BFIN","date":"2015-06-25","pret":0.02525,"close":11.99}
{"ticker":"BFIN","date":"2015-06-26","pret":0.00166,"close":11.96}
{"ticker":"BFIN","date":"2015-06-29","pret":-0.02181,"close":11.75}
{"ticker":"BFIN","date":"2015-06-30","pret":0,"close":11.78}
{"ticker":"BFIN","date":"2015-07-01","pret":0.00085,"close":11.79}
{"ticker":"BFIN","date":"2015-07-02","pret":0,"close":11.88}
{"ticker":"BFIN","date":"2015-07-06","pret":0.00592,"close":12}
{"ticker":"BFIN","date":"2015-07-07","pret":0.01089,"close":11.99}
{"ticker":"BFIN","date":"2015-07-08","pret":-0.00669,"close":11.9}
{"ticker":"BFIN","date":"2015-07-09","pret":0.00919,"close":11.94}
{"ticker":"BFIN","date":"2015-07-10","pret":-0.0025,"close":12.1}
{"ticker":"BFIN","date":"2015-07-13","pret":0.00995,"close":12.06}
{"ticker":"BFIN","date":"2015-07-14","pret":-0.00413,"close":12.1}
{"ticker":"BFIN","date":"2015-07-15","pret":0.01071,"close":12.03}
{"ticker":"BFIN","date":"2015-07-16","pret":-0.00823,"close":11.99}
{"ticker":"BFIN","date":"2015-07-17","pret":-0.0083,"close":12.03}
{"ticker":"BFIN","date":"2015-07-20","pret":-0.00167,"close":12.03}
{"ticker":"BFIN","date":"2015-07-21","pret":0.00083,"close":11.95}
{"ticker":"BFIN","date":"2015-07-22","pret":-0.00083,"close":11.95}
{"ticker":"BFIN","date":"2015-07-23","pret":0.0025,"close":11.89}
{"ticker":"BFIN","date":"2015-07-24","pret":-0.01257,"close":11.79}
{"ticker":"BFIN","date":"2015-07-27","pret":-0.01017,"close":11.93}
{"ticker":"BFIN","date":"2015-07-28","pret":0.00425,"close":11.94}
{"ticker":"BFIN","date":"2015-07-29","pret":0.00929,"close":11.83}
{"ticker":"BFIN","date":"2015-07-30","pret":-0.00252,"close":11.99}
{"ticker":"BFIN","date":"2015-07-31","pret":0.01671,"close":12.09}
{"ticker":"BFIN","date":"2015-08-03","pret":0.00166,"close":11.98}
{"ticker":"BFIN","date":"2015-08-04","pret":-0.00914,"close":11.97}
{"ticker":"BFIN","date":"2015-08-05","pret":0.00748,"close":11.98}
{"ticker":"BFIN","date":"2015-08-06","pret":-0.00832,"close":11.97}
{"ticker":"BFIN","date":"2015-08-07","pret":-0.00671,"close":11.98}
{"ticker":"BFIN","date":"2015-08-10","pret":0.00754,"close":11.99}
{"ticker":"BFIN","date":"2015-08-11","pret":-0.00418,"close":11.97}
{"ticker":"BFIN","date":"2015-08-12","pret":-0.00252,"close":12.01}
{"ticker":"BFIN","date":"2015-08-13","pret":0.00754,"close":12.12}
{"ticker":"BFIN","date":"2015-08-14","pret":0.00913,"close":12.3}
{"ticker":"BFIN","date":"2015-08-17","pret":0.00987,"close":12.42}
{"ticker":"BFIN","date":"2015-08-18","pret":0.0122,"close":12.12}
{"ticker":"BFIN","date":"2015-08-19","pret":-0.02207,"close":12.11}
{"ticker":"BFIN","date":"2015-08-20","pret":-0.00747,"close":11.98}
{"ticker":"BFIN","date":"2015-08-21","pret":-0.02019,"close":12.01}
{"ticker":"BFIN","date":"2015-08-24","pret":-0.00768,"close":11.71}
{"ticker":"BFIN","date":"2015-08-25","pret":0.02953,"close":11.8}
{"ticker":"BFIN","date":"2015-08-26","pret":0,"close":11.96}
{"ticker":"BFIN","date":"2015-08-27","pret":-0.00333,"close":12.08}
{"ticker":"BFIN","date":"2015-08-28","pret":0.00083,"close":11.98}
{"ticker":"BFIN","date":"2015-08-31","pret":0.0025,"close":12.3}
{"ticker":"BFIN","date":"2015-09-01","pret":0.00663,"close":12.16}
{"ticker":"BFIN","date":"2015-09-02","pret":0.0074,"close":12.2}
{"ticker":"BFIN","date":"2015-09-03","pret":-0.00328,"close":12.12}
{"ticker":"BFIN","date":"2015-09-04","pret":-0.01158,"close":12.05}
{"ticker":"BFIN","date":"2015-09-08","pret":0.00829,"close":12.14}
{"ticker":"BFIN","date":"2015-09-09","pret":0.0074,"close":12.15}
{"ticker":"BFIN","date":"2015-09-10","pret":-0.00657,"close":12.2}
{"ticker":"BFIN","date":"2015-09-11","pret":0,"close":12.2}
{"ticker":"BFIN","date":"2015-09-14","pret":0.00411,"close":12.21}
{"ticker":"BFIN","date":"2015-09-15","pret":0.00082,"close":12.21}
{"ticker":"BFIN","date":"2015-09-16","pret":0.00328,"close":12.2}
{"ticker":"BFIN","date":"2015-09-17","pret":-0.0041,"close":12.05}
{"ticker":"BFIN","date":"2015-09-18","pret":-0.02242,"close":12.11}
{"ticker":"BFIN","date":"2015-09-21","pret":0.01334,"close":12.24}
{"ticker":"BFIN","date":"2015-09-22","pret":0.00496,"close":12.27}
{"ticker":"BFIN","date":"2015-09-23","pret":0.01635,"close":12.24}
{"ticker":"BFIN","date":"2015-09-24","pret":-0.01224,"close":12.24}
{"ticker":"BFIN","date":"2015-09-25","pret":0.01143,"close":12.26}
{"ticker":"BFIN","date":"2015-09-28","pret":-0.00897,"close":12.21}
{"ticker":"BFIN","date":"2015-09-29","pret":0,"close":12.19}
{"ticker":"BFIN","date":"2015-09-30","pret":0.00409,"close":12.43}
{"ticker":"BFIN","date":"2015-10-01","pret":0.01778,"close":12.43}
{"ticker":"BFIN","date":"2015-10-02","pret":-0.01616,"close":12.4}
{"ticker":"BFIN","date":"2015-10-05","pret":0.01455,"close":12.7}
{"ticker":"BFIN","date":"2015-10-06","pret":0.0072,"close":12.68}
{"ticker":"BFIN","date":"2015-10-07","pret":0.01581,"close":12.69}
{"ticker":"BFIN","date":"2015-10-08","pret":-0.00472,"close":12.65}
{"ticker":"BFIN","date":"2015-10-09","pret":0.00079,"close":12.58}
{"ticker":"BFIN","date":"2015-10-12","pret":-0.00474,"close":12.7}
{"ticker":"BFIN","date":"2015-10-13","pret":0.00631,"close":12.57}
{"ticker":"BFIN","date":"2015-10-14","pret":-0.01665,"close":12.48}
{"ticker":"BFIN","date":"2015-10-15","pret":0.0008,"close":12.71}
{"ticker":"BFIN","date":"2015-10-16","pret":0.0182,"close":12.63}
{"ticker":"BFIN","date":"2015-10-19","pret":-0.01741,"close":12.69}
{"ticker":"BFIN","date":"2015-10-20","pret":0.01032,"close":12.68}
{"ticker":"BFIN","date":"2015-10-21","pret":0.00394,"close":12.42}
{"ticker":"BFIN","date":"2015-10-22","pret":-0.01826,"close":12.69}
{"ticker":"BFIN","date":"2015-10-23","pret":0.0214,"close":12.66}
{"ticker":"BFIN","date":"2015-10-26","pret":-0.01342,"close":12.59}
{"ticker":"BFIN","date":"2015-10-27","pret":-0.00239,"close":12.56}
{"ticker":"BFIN","date":"2015-10-28","pret":0.00318,"close":12.73}
{"ticker":"BFIN","date":"2015-10-29","pret":-0.0008,"close":12.47}
{"ticker":"BFIN","date":"2015-10-30","pret":-0.00958,"close":12.33}
{"ticker":"BFIN","date":"2015-11-02","pret":-0.01049,"close":12.41}
{"ticker":"BFIN","date":"2015-11-03","pret":0.00405,"close":12.37}
{"ticker":"BFIN","date":"2015-11-04","pret":-0.00162,"close":12.44}
{"ticker":"BFIN","date":"2015-11-05","pret":0.00966,"close":12.48}
{"ticker":"BFIN","date":"2015-11-06","pret":-0.00241,"close":12.65}
{"ticker":"BFIN","date":"2015-11-09","pret":0.01988,"close":12.63}
{"ticker":"BFIN","date":"2015-11-10","pret":-0.00711,"close":12.67}
{"ticker":"BFIN","date":"2015-11-11","pret":0.00632,"close":12.69}
{"ticker":"BFIN","date":"2015-11-12","pret":-0.00079,"close":12.61}
{"ticker":"BFIN","date":"2015-11-13","pret":-0.0111,"close":12.51}
{"ticker":"BFIN","date":"2015-11-16","pret":-0.0072,"close":12.46}
{"ticker":"BFIN","date":"2015-11-17","pret":0.01198,"close":12.44}
{"ticker":"BFIN","date":"2015-11-18","pret":-0.01358,"close":12.59}
{"ticker":"BFIN","date":"2015-11-19","pret":0.01517,"close":12.81}
{"ticker":"BFIN","date":"2015-11-20","pret":0.0126,"close":12.86}
{"ticker":"BFIN","date":"2015-11-23","pret":0.00078,"close":12.94}
{"ticker":"BFIN","date":"2015-11-24","pret":0.00856,"close":13.01}
{"ticker":"BFIN","date":"2015-11-25","pret":0.00695,"close":12.99}
{"ticker":"BFIN","date":"2015-11-26"}
{"ticker":"BFIN","date":"2015-11-27","pret":-0.00077,"close":13.04}
{"ticker":"BFIN","date":"2015-11-30","pret":0.00538,"close":12.85}
{"ticker":"BFIN","date":"2015-12-01","pret":-0.01234,"close":12.99}
{"ticker":"BFIN","date":"2015-12-02","pret":0.00696,"close":12.98}
{"ticker":"BFIN","date":"2015-12-03","pret":0.00538,"close":12.79}
{"ticker":"BFIN","date":"2015-12-04","pret":-0.02091,"close":12.95}
{"ticker":"BFIN","date":"2015-12-07","pret":0.00857,"close":12.91}
{"ticker":"BFIN","date":"2015-12-08","pret":0.00155,"close":12.84}
{"ticker":"BFIN","date":"2015-12-09","pret":-0.00155,"close":12.9}
{"ticker":"BFIN","date":"2015-12-10","pret":0,"close":12.76}
{"ticker":"BFIN","date":"2015-12-11","pret":-0.02355,"close":12.46}
{"ticker":"BFIN","date":"2015-12-14","pret":-0.02412,"close":12.78}
{"ticker":"BFIN","date":"2015-12-15","pret":0.04534,"close":12.93}
{"ticker":"BFIN","date":"2015-12-16","pret":0.01543,"close":12.98}
{"ticker":"BFIN","date":"2015-12-17"}
{"ticker":"BFIN","date":"2015-12-18","pret":-0.01699,"close":12.8}
{"ticker":"BFIN","date":"2015-12-21","pret":0.00156,"close":12.9}
{"ticker":"BFIN","date":"2015-12-22","pret":0.00543,"close":12.97}
{"ticker":"BFIN","date":"2015-12-23","pret":0.00155,"close":12.99}
{"ticker":"BFIN","date":"2015-12-24","pret":0.00462,"close":12.98}
{"ticker":"BFIN","date":"2015-12-28","pret":-0.00385,"close":13}
{"ticker":"BFIN","date":"2015-12-29","pret":0.01151,"close":13}
{"ticker":"BFIN","date":"2015-12-30","pret":-0.00612,"close":12.9}
{"ticker":"BFIN","date":"2015-12-31","pret":-0.01003,"close":12.63}
{"ticker":"BFIN","date":"2016-01-04","pret":-0.0299,"close":12.59}
{"ticker":"BFIN","date":"2016-01-05","pret":0.01191,"close":12.77}
{"ticker":"BFS","date":"2015-01-02","pret":-0.01464,"close":57.08}
{"ticker":"BFS","date":"2015-01-05","pret":-0.01187,"close":57.7}
{"ticker":"BFS","date":"2015-01-06","pret":0.01654,"close":57.9}
{"ticker":"BFS","date":"2015-01-07","pret":-0.00052,"close":58.15}
{"ticker":"BFS","date":"2015-01-08","pret":0.00586,"close":57.83}
{"ticker":"BFS","date":"2015-01-09","pret":-0.01019,"close":57.56}
{"ticker":"BFS","date":"2015-01-12","pret":-0.00069,"close":56.66}
{"ticker":"BFS","date":"2015-01-13","pret":-0.01487,"close":57.31}
{"ticker":"BFS","date":"2015-01-14","pret":-0.00743,"close":57.38}
{"ticker":"BFS","date":"2015-01-15","pret":0.02525,"close":57.56}
{"ticker":"BFS","date":"2015-01-16","pret":-0.00503,"close":57.55}
{"ticker":"BFS","date":"2015-01-20","pret":0.00122,"close":56.85}
{"ticker":"BFS","date":"2015-01-21","pret":-0.02143,"close":56.7}
{"ticker":"BFS","date":"2015-01-22","pret":0.01183,"close":58.48}
{"ticker":"BFS","date":"2015-01-23","pret":0.0282,"close":58.66}
{"ticker":"BFS","date":"2015-01-26","pret":0.00136,"close":59.46}
{"ticker":"BFS","date":"2015-01-27","pret":0.00933,"close":59.6}
{"ticker":"BFS","date":"2015-01-28","pret":0.01208,"close":59.83}
{"ticker":"BFS","date":"2015-01-29","pret":-0.00854,"close":60.3}
{"ticker":"BFS","date":"2015-01-30","pret":0.00687,"close":57.09}
{"ticker":"BFS","date":"2015-02-02","pret":-0.04773,"close":57.07}
{"ticker":"BFS","date":"2015-02-03","pret":0.00053,"close":58.25}
{"ticker":"BFS","date":"2015-02-04","pret":0.01149,"close":57.29}
{"ticker":"BFS","date":"2015-02-05","pret":-0.00887,"close":57.81}
{"ticker":"BFS","date":"2015-02-06","pret":0.01077,"close":56.68}
{"ticker":"BFS","date":"2015-02-09","pret":-0.02662,"close":56.05}
{"ticker":"BFS","date":"2015-02-10","pret":0.00106,"close":55.75}
{"ticker":"BFS","date":"2015-02-11","pret":-0.00018,"close":55.29}
{"ticker":"BFS","date":"2015-02-12","pret":-0.01789,"close":55.57}
{"ticker":"BFS","date":"2015-02-13","pret":0,"close":55.64}
{"ticker":"BFS","date":"2015-02-17","pret":0.0009,"close":54.9}
{"ticker":"BFS","date":"2015-02-18","pret":-0.00833,"close":55.63}
{"ticker":"BFS","date":"2015-02-19","pret":0.00671,"close":54.42}
{"ticker":"BFS","date":"2015-02-20","pret":-0.01511,"close":54.45}
{"ticker":"BFS","date":"2015-02-23","pret":-0.00515,"close":54.43}
{"ticker":"BFS","date":"2015-02-24","pret":-0.00074,"close":53.71}
{"ticker":"BFS","date":"2015-02-25","pret":-0.00648,"close":54.15}
{"ticker":"BFS","date":"2015-02-26","pret":0.00445,"close":53.52}
{"ticker":"BFS","date":"2015-02-27","pret":-0.01302,"close":53.87}
{"ticker":"BFS","date":"2015-03-02","pret":0.00783,"close":54.72}
{"ticker":"BFS","date":"2015-03-03","pret":0.01054,"close":54.64}
{"ticker":"BFS","date":"2015-03-04","pret":0,"close":54.26}
{"ticker":"BFS","date":"2015-03-05","pret":0.00312,"close":54.47}
{"ticker":"BFS","date":"2015-03-06","pret":-0.02261,"close":53.84}
{"ticker":"BFS","date":"2015-03-09","pret":0.01396,"close":54.05}
{"ticker":"BFS","date":"2015-03-10","pret":-0.0119,"close":54.47}
{"ticker":"BFS","date":"2015-03-11","pret":0.0189,"close":54.59}
{"ticker":"BFS","date":"2015-03-12","pret":0.00604,"close":56.36}
{"ticker":"BFS","date":"2015-03-13","pret":0.02523,"close":56.09}
{"ticker":"BFS","date":"2015-03-16","pret":0.0055,"close":56.16}
{"ticker":"BFS","date":"2015-03-17","pret":-0.00497,"close":56.48}
{"ticker":"BFS","date":"2015-03-18","pret":0,"close":57.49}
{"ticker":"BFS","date":"2015-03-19","pret":0.01483,"close":56.84}
{"ticker":"BFS","date":"2015-03-20","pret":-0.00915,"close":57.37}
{"ticker":"BFS","date":"2015-03-23","pret":0.0144,"close":57.83}
{"ticker":"BFS","date":"2015-03-24","pret":0.00278,"close":57.73}
{"ticker":"BFS","date":"2015-03-25","pret":0.00883,"close":56.89}
{"ticker":"BFS","date":"2015-03-26","pret":-0.0158,"close":56.51}
{"ticker":"BFS","date":"2015-03-27","pret":-0.01268,"close":56.7}
{"ticker":"BFS","date":"2015-03-30","pret":0.00583,"close":57.38}
{"ticker":"BFS","date":"2015-03-31","pret":0.00282,"close":57.2}
{"ticker":"BFS","date":"2015-04-01","pret":0.00561,"close":56.93}
{"ticker":"BFS","date":"2015-04-02","pret":-0.00984,"close":56.92}
{"ticker":"BFS","date":"2015-04-06","pret":-0.00336,"close":56.57}
{"ticker":"BFS","date":"2015-04-07","pret":-0.0016,"close":55.15}
{"ticker":"BFS","date":"2015-04-08","pret":-0.02533,"close":55.43}
{"ticker":"BFS","date":"2015-04-09","pret":0.01176,"close":53.84}
{"ticker":"BFS","date":"2015-04-10","pret":-0.02512,"close":53.79}
{"ticker":"BFS","date":"2015-04-13","pret":-0.00759,"close":53.57}
{"ticker":"BFS","date":"2015-04-14","pret":-0.00858,"close":54.22}
{"ticker":"BFS","date":"2015-04-15","pret":0.01562,"close":53.84}
{"ticker":"BFS","date":"2015-04-16","pret":-0.0102,"close":53.86}
{"ticker":"BFS","date":"2015-04-17","pret":-0.00261,"close":53.43}
{"ticker":"BFS","date":"2015-04-20","pret":-0.00019,"close":53.69}
{"ticker":"BFS","date":"2015-04-21","pret":0.00205,"close":53.51}
{"ticker":"BFS","date":"2015-04-22","pret":0.00149,"close":53.9}
{"ticker":"BFS","date":"2015-04-23","pret":-0.00093,"close":53.99}
{"ticker":"BFS","date":"2015-04-24","pret":0.00465,"close":54.28}
{"ticker":"BFS","date":"2015-04-27","pret":0.01034,"close":54.43}
{"ticker":"BFS","date":"2015-04-28","pret":0.00312,"close":54.39}
{"ticker":"BFS","date":"2015-04-29","pret":-0.01141,"close":53.48}
{"ticker":"BFS","date":"2015-04-30","pret":-0.01117,"close":50.32}
{"ticker":"BFS","date":"2015-05-01","pret":-0.05484,"close":50.99}
{"ticker":"BFS","date":"2015-05-04","pret":0.01238,"close":50.71}
{"ticker":"BFS","date":"2015-05-05","pret":-0.01734,"close":49.77}
{"ticker":"BFS","date":"2015-05-06","pret":-0.00299,"close":50.18}
{"ticker":"BFS","date":"2015-05-07","pret":-0.0018,"close":50.61}
{"ticker":"BFS","date":"2015-05-08","pret":0.02777,"close":51.07}
{"ticker":"BFS","date":"2015-05-11","pret":-0.0076,"close":51.19}
{"ticker":"BFS","date":"2015-05-12","pret":-0.0055,"close":51.28}
{"ticker":"BFS","date":"2015-05-13","pret":0.00921,"close":51.3}
{"ticker":"BFS","date":"2015-05-14","pret":0.01009,"close":52.41}
{"ticker":"BFS","date":"2015-05-15","pret":0.01037,"close":52.64}
{"ticker":"BFS","date":"2015-05-18","pret":-0.00057,"close":52.6}
{"ticker":"BFS","date":"2015-05-19","pret":0.00363,"close":52.68}
{"ticker":"BFS","date":"2015-05-20","pret":0.00038,"close":52.5}
{"ticker":"BFS","date":"2015-05-21","pret":-0.00324,"close":52.36}
{"ticker":"BFS","date":"2015-05-22","pret":-0.00076,"close":52.17}
{"ticker":"BFS","date":"2015-05-26","pret":-0.00845,"close":51.69}
{"ticker":"BFS","date":"2015-05-27","pret":-0.00348,"close":52.18}
{"ticker":"BFS","date":"2015-05-28","pret":0.00251,"close":51.93}
{"ticker":"BFS","date":"2015-05-29","pret":-0.00058,"close":50.37}
{"ticker":"BFS","date":"2015-06-01","pret":0.00096,"close":51.32}
{"ticker":"BFS","date":"2015-06-02","pret":-0.006,"close":51.72}
{"ticker":"BFS","date":"2015-06-03","pret":0.00484,"close":51.46}
{"ticker":"BFS","date":"2015-06-04","pret":-0.01205,"close":51.01}
{"ticker":"BFS","date":"2015-06-05","pret":-0.00608,"close":50.72}
{"ticker":"BFS","date":"2015-06-08","pret":-0.00098,"close":49.68}
{"ticker":"BFS","date":"2015-06-09","pret":-0.02109,"close":49.83}
{"ticker":"BFS","date":"2015-06-10","pret":0.0102,"close":50.88}
{"ticker":"BFS","date":"2015-06-11","pret":0.00832,"close":51.14}
{"ticker":"BFS","date":"2015-06-12","pret":0.00571,"close":50.94}
{"ticker":"BFS","date":"2015-06-15","pret":-0.00847,"close":49.4}
{"ticker":"BFS","date":"2015-06-16","pret":-0.02019,"close":49.4}
{"ticker":"BFS","date":"2015-06-17","pret":-0.00709,"close":49.55}
{"ticker":"BFS","date":"2015-06-18","pret":0.01132,"close":50.43}
{"ticker":"BFS","date":"2015-06-19","pret":0.0102,"close":50.71}
{"ticker":"BFS","date":"2015-06-22","pret":-0.01787,"close":51.1}
{"ticker":"BFS","date":"2015-06-23","pret":0.02975,"close":50.72}
{"ticker":"BFS","date":"2015-06-24","pret":-0.0002,"close":50.26}
{"ticker":"BFS","date":"2015-06-25","pret":-0.01247,"close":49.81}
{"ticker":"BFS","date":"2015-06-26","pret":-0.00239,"close":50.28}
{"ticker":"BFS","date":"2015-06-29","pret":-0.002,"close":49.39}
{"ticker":"BFS","date":"2015-06-30","pret":-0.0008,"close":49.19}
{"ticker":"BFS","date":"2015-07-01","pret":-0.01087,"close":49.99}
{"ticker":"BFS","date":"2015-07-02","pret":0.01187,"close":49.81}
{"ticker":"BFS","date":"2015-07-06","pret":-0.01066,"close":50.53}
{"ticker":"BFS","date":"2015-07-07","pret":0.02693,"close":51.37}
{"ticker":"BFS","date":"2015-07-08","pret":0.01388,"close":51.71}
{"ticker":"BFS","date":"2015-07-09","pret":0.0112,"close":50.28}
{"ticker":"BFS","date":"2015-07-10","pret":-0.02882,"close":51.45}
{"ticker":"BFS","date":"2015-07-13","pret":0.01685,"close":51.67}
{"ticker":"BFS","date":"2015-07-14","pret":-0.00331,"close":51.59}
{"ticker":"BFS","date":"2015-07-15","pret":-0.00704,"close":50.96}
{"ticker":"BFS","date":"2015-07-16","pret":0.00704,"close":51.54}
{"ticker":"BFS","date":"2015-07-17","pret":0.00602,"close":52.05}
{"ticker":"BFS","date":"2015-07-20","pret":0.00868,"close":52.05}
{"ticker":"BFS","date":"2015-07-21","pret":0.00288,"close":51.95}
{"ticker":"BFS","date":"2015-07-22","pret":-0.00595,"close":52.38}
{"ticker":"BFS","date":"2015-07-23","pret":0.01035,"close":51.43}
{"ticker":"BFS","date":"2015-07-24","pret":-0.02236,"close":51.44}
{"ticker":"BFS","date":"2015-07-27","pret":0.00777,"close":51.63}
{"ticker":"BFS","date":"2015-07-28","pret":0.00328,"close":51.82}
{"ticker":"BFS","date":"2015-07-29","pret":-0.00464,"close":52.1}
{"ticker":"BFS","date":"2015-07-30","pret":0.00599,"close":52.11}
{"ticker":"BFS","date":"2015-07-31","pret":0.00519,"close":51.88}
{"ticker":"BFS","date":"2015-08-03","pret":-0.00788,"close":52.74}
{"ticker":"BFS","date":"2015-08-04","pret":0.01571,"close":52.46}
{"ticker":"BFS","date":"2015-08-05","pret":-0.00209,"close":51.66}
{"ticker":"BFS","date":"2015-08-06","pret":-0.02429,"close":51.46}
{"ticker":"BFS","date":"2015-08-07","pret":-0.00137,"close":51.58}
{"ticker":"BFS","date":"2015-08-10","pret":-0.00392,"close":51.19}
{"ticker":"BFS","date":"2015-08-11","pret":0.00489,"close":52.11}
{"ticker":"BFS","date":"2015-08-12","pret":0.01222,"close":51.89}
{"ticker":"BFS","date":"2015-08-13","pret":-0.00328,"close":51.78}
{"ticker":"BFS","date":"2015-08-14","pret":0.00367,"close":52.6}
{"ticker":"BFS","date":"2015-08-17","pret":0.01378,"close":52.9}
{"ticker":"BFS","date":"2015-08-18","pret":-0.00019,"close":52.89}
{"ticker":"BFS","date":"2015-08-19","pret":-0.00095,"close":52.3}
{"ticker":"BFS","date":"2015-08-20","pret":-0.00534,"close":52.13}
{"ticker":"BFS","date":"2015-08-21","pret":-0.03367,"close":51.49}
{"ticker":"BFS","date":"2015-08-24","pret":-0.06017,"close":49.35}
{"ticker":"BFS","date":"2015-08-25","pret":0.04982,"close":48.23}
{"ticker":"BFS","date":"2015-08-26","pret":-0.01878,"close":49.69}
{"ticker":"BFS","date":"2015-08-27","pret":0.02317,"close":50.28}
{"ticker":"BFS","date":"2015-08-28","pret":-0.00359,"close":50}
{"ticker":"BFS","date":"2015-08-31","pret":-0.0008,"close":49.34}
{"ticker":"BFS","date":"2015-09-01","pret":-0.02778,"close":48.47}
{"ticker":"BFS","date":"2015-09-02","pret":0.00123,"close":49.08}
{"ticker":"BFS","date":"2015-09-03","pret":0.00798,"close":48.7}
{"ticker":"BFS","date":"2015-09-04","pret":-0.01519,"close":47.65}
{"ticker":"BFS","date":"2015-09-08","pret":-0.01291,"close":48.51}
{"ticker":"BFS","date":"2015-09-09","pret":0.01518,"close":48.28}
{"ticker":"BFS","date":"2015-09-10","pret":0.00206,"close":48.51}
{"ticker":"BFS","date":"2015-09-11","pret":-0.00744,"close":49.31}
{"ticker":"BFS","date":"2015-09-14","pret":0.025,"close":49.7}
{"ticker":"BFS","date":"2015-09-15","pret":0.00867,"close":50.2}
{"ticker":"BFS","date":"2015-09-16","pret":0.0048,"close":51.06}
{"ticker":"BFS","date":"2015-09-17","pret":0.00894,"close":51.58}
{"ticker":"BFS","date":"2015-09-18","pret":0.01668,"close":50.9}
{"ticker":"BFS","date":"2015-09-21","pret":-0.00253,"close":51.26}
{"ticker":"BFS","date":"2015-09-22","pret":-0.00941,"close":50.83}
{"ticker":"BFS","date":"2015-09-23","pret":0.00393,"close":51.37}
{"ticker":"BFS","date":"2015-09-24","pret":0.00606,"close":50.86}
{"ticker":"BFS","date":"2015-09-25","pret":-0.00371,"close":51.96}
{"ticker":"BFS","date":"2015-09-28","pret":0.0109,"close":50.86}
{"ticker":"BFS","date":"2015-09-29","pret":-0.01522,"close":51.41}
{"ticker":"BFS","date":"2015-09-30","pret":0.01308,"close":51.75}
{"ticker":"BFS","date":"2015-10-01","pret":0.00735,"close":51.48}
{"ticker":"BFS","date":"2015-10-02","pret":-0.01475,"close":51.41}
{"ticker":"BFS","date":"2015-10-05","pret":0.00953,"close":52.88}
{"ticker":"BFS","date":"2015-10-06","pret":0.01766,"close":51.76}
{"ticker":"BFS","date":"2015-10-07","pret":-0.0109,"close":53.03}
{"ticker":"BFS","date":"2015-10-08","pret":-0.00077,"close":53.81}
{"ticker":"BFS","date":"2015-10-09","pret":0.03219,"close":53.64}
{"ticker":"BFS","date":"2015-10-12","pret":-0.00037,"close":54.61}
{"ticker":"BFS","date":"2015-10-13","pret":0.01131,"close":54.04}
{"ticker":"BFS","date":"2015-10-14","pret":-0.01467,"close":53.21}
{"ticker":"BFS","date":"2015-10-15","pret":-0.02846,"close":54.34}
{"ticker":"BFS","date":"2015-10-16","pret":0.05011,"close":54.82}
{"ticker":"BFS","date":"2015-10-19","pret":-0.00183,"close":55.96}
{"ticker":"BFS","date":"2015-10-20","pret":0.02356,"close":55.97}
{"ticker":"BFS","date":"2015-10-21","pret":0.00197,"close":55.34}
{"ticker":"BFS","date":"2015-10-22","pret":-0.0052,"close":57}
{"ticker":"BFS","date":"2015-10-23","pret":0.02765,"close":57.22}
{"ticker":"BFS","date":"2015-10-26","pret":-0.00175,"close":57.39}
{"ticker":"BFS","date":"2015-10-27","pret":0.00419,"close":58.18}
{"ticker":"BFS","date":"2015-10-28","pret":0.01196,"close":58.87}
{"ticker":"BFS","date":"2015-10-29","pret":0.01742,"close":58.62}
{"ticker":"BFS","date":"2015-10-30","pret":-0.00475,"close":56.07}
{"ticker":"BFS","date":"2015-11-02","pret":-0.0424,"close":56.38}
{"ticker":"BFS","date":"2015-11-03","pret":0.00018,"close":56.08}
{"ticker":"BFS","date":"2015-11-04","pret":-0.00641,"close":55.73}
{"ticker":"BFS","date":"2015-11-05","pret":-0.00879,"close":55.74}
{"ticker":"BFS","date":"2015-11-06","pret":-0.01142,"close":54.73}
{"ticker":"BFS","date":"2015-11-09","pret":-0.00347,"close":53.86}
{"ticker":"BFS","date":"2015-11-10","pret":-0.01326,"close":53.36}
{"ticker":"BFS","date":"2015-11-11","pret":-0.01043,"close":53.48}
{"ticker":"BFS","date":"2015-11-12","pret":0.00112,"close":53.14}
{"ticker":"BFS","date":"2015-11-13","pret":-0.01015,"close":52.47}
{"ticker":"BFS","date":"2015-11-16","pret":-0.0137,"close":53.05}
{"ticker":"BFS","date":"2015-11-17","pret":0.01445,"close":53.28}
{"ticker":"BFS","date":"2015-11-18","pret":0.01108,"close":53.95}
{"ticker":"BFS","date":"2015-11-19","pret":0.0041,"close":54.05}
{"ticker":"BFS","date":"2015-11-20","pret":0.01165,"close":54.85}
{"ticker":"BFS","date":"2015-11-23","pret":0.00294,"close":54.91}
{"ticker":"BFS","date":"2015-11-24","pret":-0.00294,"close":55.02}
{"ticker":"BFS","date":"2015-11-25","pret":0.01024,"close":54.98}
{"ticker":"BFS","date":"2015-11-26"}
{"ticker":"BFS","date":"2015-11-27","pret":-0.0031,"close":55.76}
{"ticker":"BFS","date":"2015-11-30","pret":0.01468,"close":55.63}
{"ticker":"BFS","date":"2015-12-01","pret":0.00359,"close":55.59}
{"ticker":"BFS","date":"2015-12-02","pret":-0.00846,"close":54.32}
{"ticker":"BFS","date":"2015-12-03","pret":-0.02008,"close":53.11}
{"ticker":"BFS","date":"2015-12-04","pret":-0.01974,"close":53.83}
{"ticker":"BFS","date":"2015-12-07","pret":0.01512,"close":54.13}
{"ticker":"BFS","date":"2015-12-08","pret":-0.00241,"close":53.87}
{"ticker":"BFS","date":"2015-12-09","pret":0.00315,"close":53.7}
{"ticker":"BFS","date":"2015-12-10","pret":-0.00855,"close":53.12}
{"ticker":"BFS","date":"2015-12-11","pret":-0.02649,"close":52.72}
{"ticker":"BFS","date":"2015-12-14","pret":0.00631,"close":52.15}
{"ticker":"BFS","date":"2015-12-15","pret":-0.00516,"close":52.56}
{"ticker":"BFS","date":"2015-12-16","pret":0.0082,"close":53.57}
{"ticker":"BFS","date":"2015-12-17"}
{"ticker":"BFS","date":"2015-12-18","pret":0.00417,"close":51.81}
{"ticker":"BFS","date":"2015-12-21","pret":-0.00969,"close":51.39}
{"ticker":"BFS","date":"2015-12-22","pret":-0.02084,"close":51.53}
{"ticker":"BFS","date":"2015-12-23","pret":0.01394,"close":52.07}
{"ticker":"BFS","date":"2015-12-24","pret":-0.00173,"close":52.19}
{"ticker":"BFS","date":"2015-12-28","pret":-0.00019,"close":52.42}
{"ticker":"BFS","date":"2015-12-29","pret":0.01092,"close":53.13}
{"ticker":"BFS","date":"2015-12-30","pret":0.00911,"close":52.54}
{"ticker":"BFS","date":"2015-12-31","pret":-0.01273,"close":51.27}
{"ticker":"BFS","date":"2016-01-04","pret":-0.02891,"close":50.04}
{"ticker":"BFS","date":"2016-01-05","pret":-0.01228,"close":50.79}
{"ticker":"BG","date":"2015-01-02","pret":-0.01258,"close":91.16}
{"ticker":"BG","date":"2015-01-05","pret":0.00099,"close":89.31}
{"ticker":"BG","date":"2015-01-06","pret":-0.01506,"close":88.47}
{"ticker":"BG","date":"2015-01-07","pret":-0.0084,"close":88.93}
{"ticker":"BG","date":"2015-01-08","pret":0.00907,"close":90.56}
{"ticker":"BG","date":"2015-01-09","pret":0.01208,"close":89.46}
{"ticker":"BG","date":"2015-01-12","pret":-0.01801,"close":88.84}
{"ticker":"BG","date":"2015-01-13","pret":0.00425,"close":89.88}
{"ticker":"BG","date":"2015-01-14","pret":-0.00616,"close":89.83}
{"ticker":"BG","date":"2015-01-15","pret":0.01173,"close":90.56}
{"ticker":"BG","date":"2015-01-16","pret":0.00311,"close":91.96}
{"ticker":"BG","date":"2015-01-20","pret":0.01789,"close":90.81}
{"ticker":"BG","date":"2015-01-21","pret":-0.01711,"close":91.61}
{"ticker":"BG","date":"2015-01-22","pret":0.01526,"close":92.04}
{"ticker":"BG","date":"2015-01-23","pret":0.00402,"close":91.9}
{"ticker":"BG","date":"2015-01-26","pret":-0.00054,"close":92.31}
{"ticker":"BG","date":"2015-01-27","pret":-0.00011,"close":91.94}
{"ticker":"BG","date":"2015-01-28","pret":0.00682,"close":90.84}
{"ticker":"BG","date":"2015-01-29","pret":-0.01445,"close":91.5}
{"ticker":"BG","date":"2015-01-30","pret":-0.00483,"close":89.53}
{"ticker":"BG","date":"2015-02-02","pret":-0.0125,"close":90.6}
{"ticker":"BG","date":"2015-02-03","pret":-0.00123,"close":90.2}
{"ticker":"BG","date":"2015-02-04","pret":0.00811,"close":89.71}
{"ticker":"BG","date":"2015-02-05","pret":-0.00266,"close":91.47}
{"ticker":"BG","date":"2015-02-06","pret":0.01377,"close":90.67}
{"ticker":"BG","date":"2015-02-09","pret":-0.01022,"close":90.31}
{"ticker":"BG","date":"2015-02-10","pret":0.0011,"close":91.34}
{"ticker":"BG","date":"2015-02-11","pret":0.00298,"close":91.48}
{"ticker":"BG","date":"2015-02-12","pret":-0.05939,"close":80.44}
{"ticker":"BG","date":"2015-02-13","pret":-0.06489,"close":82.22}
{"ticker":"BG","date":"2015-02-17","pret":0.01852,"close":82.72}
{"ticker":"BG","date":"2015-02-18","pret":0.01168,"close":82.89}
{"ticker":"BG","date":"2015-02-19","pret":-0.0057,"close":82.5}
{"ticker":"BG","date":"2015-02-20","pret":0.00291,"close":82.72}
{"ticker":"BG","date":"2015-02-23","pret":0,"close":82.83}
{"ticker":"BG","date":"2015-02-24","pret":0.00012,"close":82.57}
{"ticker":"BG","date":"2015-02-25","pret":0.00761,"close":82.05}
{"ticker":"BG","date":"2015-02-26","pret":-0.01662,"close":81.31}
{"ticker":"BG","date":"2015-02-27","pret":-0.00614,"close":81.78}
{"ticker":"BG","date":"2015-03-02","pret":0.0032,"close":81.6}
{"ticker":"BG","date":"2015-03-03","pret":-0.0027,"close":81.39}
{"ticker":"BG","date":"2015-03-04","pret":0.00197,"close":82.02}
{"ticker":"BG","date":"2015-03-05","pret":0.006,"close":82.3}
{"ticker":"BG","date":"2015-03-06","pret":0.00122,"close":80.8}
{"ticker":"BG","date":"2015-03-09","pret":-0.01634,"close":80.26}
{"ticker":"BG","date":"2015-03-10","pret":-0.01134,"close":79.74}
{"ticker":"BG","date":"2015-03-11","pret":-0.00515,"close":78.86}
{"ticker":"BG","date":"2015-03-12","pret":-0.0024,"close":79.66}
{"ticker":"BG","date":"2015-03-13","pret":0.0103,"close":79.41}
{"ticker":"BG","date":"2015-03-16","pret":-0.00841,"close":79.53}
{"ticker":"BG","date":"2015-03-17","pret":-0.0109,"close":78.96}
{"ticker":"BG","date":"2015-03-18","pret":0.00635,"close":80.06}
{"ticker":"BG","date":"2015-03-19","pret":0.00983,"close":79.03}
{"ticker":"BG","date":"2015-03-20","pret":-0.00667,"close":80.19}
{"ticker":"BG","date":"2015-03-23","pret":0.00654,"close":81.04}
{"ticker":"BG","date":"2015-03-24","pret":0.01543,"close":79.91}
{"ticker":"BG","date":"2015-03-25","pret":-0.00843,"close":79.55}
{"ticker":"BG","date":"2015-03-26","pret":-0.01392,"close":78.5}
{"ticker":"BG","date":"2015-03-27","pret":0.00151,"close":80.07}
{"ticker":"BG","date":"2015-03-30","pret":0.01464,"close":81.8}
{"ticker":"BG","date":"2015-03-31","pret":0.01112,"close":82.36}
{"ticker":"BG","date":"2015-04-01","pret":0.01366,"close":83.16}
{"ticker":"BG","date":"2015-04-02","pret":0.00544,"close":83.62}
{"ticker":"BG","date":"2015-04-06","pret":0.00421,"close":83.98}
{"ticker":"BG","date":"2015-04-07","pret":0.0061,"close":83.79}
{"ticker":"BG","date":"2015-04-08","pret":-0.00072,"close":84.51}
{"ticker":"BG","date":"2015-04-09","pret":0.00939,"close":84.32}
{"ticker":"BG","date":"2015-04-10","pret":-0.00095,"close":84.91}
{"ticker":"BG","date":"2015-04-13","pret":0.00402,"close":84.82}
{"ticker":"BG","date":"2015-04-14","pret":0.00728,"close":85.89}
{"ticker":"BG","date":"2015-04-15","pret":0.00897,"close":86.95}
{"ticker":"BG","date":"2015-04-16","pret":0.01153,"close":86.65}
{"ticker":"BG","date":"2015-04-17","pret":-0.01351,"close":85.55}
{"ticker":"BG","date":"2015-04-20","pret":-0.00559,"close":84.92}
{"ticker":"BG","date":"2015-04-21","pret":-0.0034,"close":84.57}
{"ticker":"BG","date":"2015-04-22","pret":-0.00872,"close":84.85}
{"ticker":"BG","date":"2015-04-23","pret":0.00248,"close":85.71}
{"ticker":"BG","date":"2015-04-24","pret":0.01859,"close":85.8}
{"ticker":"BG","date":"2015-04-27","pret":-0.00674,"close":86.32}
{"ticker":"BG","date":"2015-04-28","pret":0.00674,"close":86.66}
{"ticker":"BG","date":"2015-04-29","pret":-0.00534,"close":87.03}
{"ticker":"BG","date":"2015-04-30","pret":0.01307,"close":86.37}
{"ticker":"BG","date":"2015-05-01","pret":-0.00034,"close":88.78}
{"ticker":"BG","date":"2015-05-04","pret":0.01902,"close":89.28}
{"ticker":"BG","date":"2015-05-05","pret":0.00775,"close":88.03}
{"ticker":"BG","date":"2015-05-06","pret":-0.00843,"close":88.64}
{"ticker":"BG","date":"2015-05-07","pret":0.00596,"close":89.5}
{"ticker":"BG","date":"2015-05-08","pret":0.01216,"close":89.91}
{"ticker":"BG","date":"2015-05-11","pret":-0.00522,"close":89.95}
{"ticker":"BG","date":"2015-05-12","pret":0.002,"close":89.98}
{"ticker":"BG","date":"2015-05-13","pret":0.00455,"close":90.62}
{"ticker":"BG","date":"2015-05-14","pret":0.0086,"close":91.22}
{"ticker":"BG","date":"2015-05-15","pret":0.00252,"close":91.86}
{"ticker":"BG","date":"2015-05-18","pret":0.00197,"close":91.92}
{"ticker":"BG","date":"2015-05-19","pret":0.00371,"close":91.43}
{"ticker":"BG","date":"2015-05-20","pret":-0.00207,"close":92.24}
{"ticker":"BG","date":"2015-05-21","pret":0.00109,"close":91.62}
{"ticker":"BG","date":"2015-05-22","pret":-0.00284,"close":91.22}
{"ticker":"BG","date":"2015-05-26","pret":-0.0068,"close":90.45}
{"ticker":"BG","date":"2015-05-27","pret":-0.00044,"close":91.44}
{"ticker":"BG","date":"2015-05-28","pret":0.00658,"close":91.52}
{"ticker":"BG","date":"2015-05-29","pret":0.00055,"close":92.56}
{"ticker":"BG","date":"2015-06-01","pret":0.01217,"close":91.66}
{"ticker":"BG","date":"2015-06-02","pret":-0.01348,"close":91.26}
{"ticker":"BG","date":"2015-06-03","pret":0.00273,"close":91.28}
{"ticker":"BG","date":"2015-06-04","pret":-0.01086,"close":90.18}
{"ticker":"BG","date":"2015-06-05","pret":-0.00976,"close":90.03}
{"ticker":"BG","date":"2015-06-08","pret":0.00411,"close":89.6}
{"ticker":"BG","date":"2015-06-09","pret":-0.00411,"close":89.71}
{"ticker":"BG","date":"2015-06-10","pret":0.00289,"close":91.75}
{"ticker":"BG","date":"2015-06-11","pret":0.01816,"close":91.82}
{"ticker":"BG","date":"2015-06-12","pret":-0.0035,"close":91.66}
{"ticker":"BG","date":"2015-06-15","pret":-0.00483,"close":91.09}
{"ticker":"BG","date":"2015-06-16","pret":0.00275,"close":91.16}
{"ticker":"BG","date":"2015-06-17","pret":-0.0011,"close":91.33}
{"ticker":"BG","date":"2015-06-18","pret":0.00274,"close":91.97}
{"ticker":"BG","date":"2015-06-19","pret":0.0084,"close":91.96}
{"ticker":"BG","date":"2015-06-22","pret":0.00336,"close":92.14}
{"ticker":"BG","date":"2015-06-23","pret":0.00184,"close":92.85}
{"ticker":"BG","date":"2015-06-24","pret":0.00022,"close":91.45}
{"ticker":"BG","date":"2015-06-25","pret":-0.00922,"close":90.22}
{"ticker":"BG","date":"2015-06-26","pret":-0.01682,"close":89.44}
{"ticker":"BG","date":"2015-06-29","pret":-0.01497,"close":87.86}
{"ticker":"BG","date":"2015-06-30","pret":-0.00496,"close":87.8}
{"ticker":"BG","date":"2015-07-01","pret":-0.00011,"close":89.86}
{"ticker":"BG","date":"2015-07-02","pret":0.01794,"close":89.52}
{"ticker":"BG","date":"2015-07-06","pret":-0.02726,"close":86.12}
{"ticker":"BG","date":"2015-07-07","pret":-0.01542,"close":87.02}
{"ticker":"BG","date":"2015-07-08","pret":0.00197,"close":85.67}
{"ticker":"BG","date":"2015-07-09","pret":0.00035,"close":85.6}
{"ticker":"BG","date":"2015-07-10","pret":0.00277,"close":85.72}
{"ticker":"BG","date":"2015-07-13","pret":-0.00381,"close":86.41}
{"ticker":"BG","date":"2015-07-14","pret":0.00301,"close":87.13}
{"ticker":"BG","date":"2015-07-15","pret":0.0053,"close":86.7}
{"ticker":"BG","date":"2015-07-16","pret":0.00046,"close":87.97}
{"ticker":"BG","date":"2015-07-17","pret":0.0147,"close":88.1}
{"ticker":"BG","date":"2015-07-20","pret":-0.0067,"close":87.76}
{"ticker":"BG","date":"2015-07-21","pret":-0.00411,"close":86.49}
{"ticker":"BG","date":"2015-07-22","pret":-0.01138,"close":87.52}
{"ticker":"BG","date":"2015-07-23","pret":0.01196,"close":87.13}
{"ticker":"BG","date":"2015-07-24","pret":-0.00711,"close":86.28}
{"ticker":"BG","date":"2015-07-27","pret":-0.01018,"close":85.56}
{"ticker":"BG","date":"2015-07-28","pret":-0.00466,"close":86.59}
{"ticker":"BG","date":"2015-07-29","pret":0.01184,"close":85.61}
{"ticker":"BG","date":"2015-07-30","pret":-0.06462,"close":81.25}
{"ticker":"BG","date":"2015-07-31","pret":0.00369,"close":79.85}
{"ticker":"BG","date":"2015-08-03","pret":-0.02208,"close":79.81}
{"ticker":"BG","date":"2015-08-04","pret":0.00226,"close":79.09}
{"ticker":"BG","date":"2015-08-05","pret":-0.00754,"close":78.67}
{"ticker":"BG","date":"2015-08-06","pret":-0.0024,"close":77.24}
{"ticker":"BG","date":"2015-08-07","pret":-0.02898,"close":76.22}
{"ticker":"BG","date":"2015-08-10","pret":-0.00456,"close":76.99}
{"ticker":"BG","date":"2015-08-11","pret":-0.00249,"close":76.26}
{"ticker":"BG","date":"2015-08-12","pret":-0.00618,"close":77.32}
{"ticker":"BG","date":"2015-08-13","pret":0.02307,"close":76.61}
{"ticker":"BG","date":"2015-08-14","pret":-0.00919,"close":76.31}
{"ticker":"BG","date":"2015-08-17","pret":-0.01177,"close":76.2}
{"ticker":"BG","date":"2015-08-18","pret":0.00118,"close":75.56}
{"ticker":"BG","date":"2015-08-19","pret":-0.00938,"close":73.74}
{"ticker":"BG","date":"2015-08-20","pret":-0.01942,"close":72.91}
{"ticker":"BG","date":"2015-08-21","pret":-0.02396,"close":70.96}
{"ticker":"BG","date":"2015-08-24","pret":-0.04144,"close":70.23}
{"ticker":"BG","date":"2015-08-25","pret":0.03728,"close":68.94}
{"ticker":"BG","date":"2015-08-26","pret":-0.02622,"close":69.64}
{"ticker":"BG","date":"2015-08-27","pret":-0.00129,"close":71.73}
{"ticker":"BG","date":"2015-08-28","pret":0.0215,"close":72.57}
{"ticker":"BG","date":"2015-08-31","pret":0.00961,"close":72.45}
{"ticker":"BG","date":"2015-09-01","pret":-0.00891,"close":70.45}
{"ticker":"BG","date":"2015-09-02","pret":-0.00744,"close":70.93}
{"ticker":"BG","date":"2015-09-03","pret":0.0007,"close":70.87}
{"ticker":"BG","date":"2015-09-04","pret":-0.01047,"close":70.04}
{"ticker":"BG","date":"2015-09-08","pret":0.01258,"close":70.67}
{"ticker":"BG","date":"2015-09-09","pret":-0.00239,"close":69.72}
{"ticker":"BG","date":"2015-09-10","pret":-0.02135,"close":70.2}
{"ticker":"BG","date":"2015-09-11","pret":0.00445,"close":69.59}
{"ticker":"BG","date":"2015-09-14","pret":-0.00143,"close":69.85}
{"ticker":"BG","date":"2015-09-15","pret":0.00757,"close":70.97}
{"ticker":"BG","date":"2015-09-16","pret":0.01175,"close":71.67}
{"ticker":"BG","date":"2015-09-17","pret":0.00743,"close":71.31}
{"ticker":"BG","date":"2015-09-18","pret":-0.00856,"close":70.71}
{"ticker":"BG","date":"2015-09-21","pret":-0.00282,"close":71.05}
{"ticker":"BG","date":"2015-09-22","pret":-0.00737,"close":69.69}
{"ticker":"BG","date":"2015-09-23","pret":-0.00958,"close":69.54}
{"ticker":"BG","date":"2015-09-24","pret":-0.00779,"close":70.5}
{"ticker":"BG","date":"2015-09-25","pret":0.02897,"close":71.15}
{"ticker":"BG","date":"2015-09-28","pret":-0.00777,"close":69.11}
{"ticker":"BG","date":"2015-09-29","pret":0.00622,"close":72.39}
{"ticker":"BG","date":"2015-09-30","pret":0.02929,"close":73.3}
{"ticker":"BG","date":"2015-10-01","pret":0.00464,"close":73.41}
{"ticker":"BG","date":"2015-10-02","pret":-0.00505,"close":74.57}
{"ticker":"BG","date":"2015-10-05","pret":0.02273,"close":75.01}
{"ticker":"BG","date":"2015-10-06","pret":0.00147,"close":75.11}
{"ticker":"BG","date":"2015-10-07","pret":0.00573,"close":76.07}
{"ticker":"BG","date":"2015-10-08","pret":0.01123,"close":76.69}
{"ticker":"BG","date":"2015-10-09","pret":0.00707,"close":77.12}
{"ticker":"BG","date":"2015-10-12","pret":0.00481,"close":77.13}
{"ticker":"BG","date":"2015-10-13","pret":-0.00039,"close":77.47}
{"ticker":"BG","date":"2015-10-14","pret":0.00466,"close":77.3}
{"ticker":"BG","date":"2015-10-15","pret":0,"close":77.12}
{"ticker":"BG","date":"2015-10-16","pret":0.00065,"close":77.78}
{"ticker":"BG","date":"2015-10-19","pret":0.00284,"close":77.81}
{"ticker":"BG","date":"2015-10-20","pret":0.00206,"close":77.94}
{"ticker":"BG","date":"2015-10-21","pret":0.00615,"close":77.95}
{"ticker":"BG","date":"2015-10-22","pret":0.00051,"close":79.09}
{"ticker":"BG","date":"2015-10-23","pret":0.01483,"close":79.41}
{"ticker":"BG","date":"2015-10-26","pret":0,"close":79.25}
{"ticker":"BG","date":"2015-10-27","pret":-0.00555,"close":79.21}
{"ticker":"BG","date":"2015-10-28","pret":-0.00291,"close":79.12}
{"ticker":"BG","date":"2015-10-29","pret":-0.0079,"close":74.09}
{"ticker":"BG","date":"2015-10-30","pret":-0.05507,"close":72.96}
{"ticker":"BG","date":"2015-11-02","pret":-0.01566,"close":72.66}
{"ticker":"BG","date":"2015-11-03","pret":-0.00813,"close":71.61}
{"ticker":"BG","date":"2015-11-04","pret":-0.00917,"close":71.04}
{"ticker":"BG","date":"2015-11-05","pret":-0.00224,"close":73.32}
{"ticker":"BG","date":"2015-11-06","pret":0.00781,"close":72.97}
{"ticker":"BG","date":"2015-11-09","pret":0.01324,"close":71.61}
{"ticker":"BG","date":"2015-11-10","pret":-0.02343,"close":70.6}
{"ticker":"BG","date":"2015-11-11","pret":-0.00959,"close":69.89}
{"ticker":"BG","date":"2015-11-12","pret":-0.02234,"close":67.7}
{"ticker":"BG","date":"2015-11-13","pret":-0.0196,"close":68.04}
{"ticker":"BG","date":"2015-11-16","pret":0.00442,"close":68.37}
{"ticker":"BG","date":"2015-11-17","pret":0.00733,"close":65.95}
{"ticker":"BG","date":"2015-11-18","pret":-0.03159,"close":66.5}
{"ticker":"BG","date":"2015-11-19","pret":0.00346,"close":66.13}
{"ticker":"BG","date":"2015-11-20","pret":-0.0015,"close":65.52}
{"ticker":"BG","date":"2015-11-23","pret":-0.0118,"close":68.37}
{"ticker":"BG","date":"2015-11-24","pret":0.03689,"close":67.05}
{"ticker":"BG","date":"2015-11-25","pret":-0.01626,"close":67.77}
{"ticker":"BG","date":"2015-11-26"}
{"ticker":"BG","date":"2015-11-27","pret":0.01082,"close":67.01}
{"ticker":"BG","date":"2015-11-30","pret":-0.01306,"close":66.61}
{"ticker":"BG","date":"2015-12-01","pret":0.0009,"close":65.91}
{"ticker":"BG","date":"2015-12-02","pret":-0.01671,"close":65.43}
{"ticker":"BG","date":"2015-12-03","pret":-0.0064,"close":64.4}
{"ticker":"BG","date":"2015-12-04","pret":-0.01555,"close":64.98}
{"ticker":"BG","date":"2015-12-07","pret":0.00834,"close":65.01}
{"ticker":"BG","date":"2015-12-08","pret":-0.00695,"close":63.42}
{"ticker":"BG","date":"2015-12-09","pret":-0.02034,"close":63.45}
{"ticker":"BG","date":"2015-12-10","pret":0.00803,"close":63.52}
{"ticker":"BG","date":"2015-12-11","pret":-0.01485,"close":62.96}
{"ticker":"BG","date":"2015-12-14","pret":0.00207,"close":61.81}
{"ticker":"BG","date":"2015-12-15","pret":-0.01472,"close":62.58}
{"ticker":"BG","date":"2015-12-16","pret":0.01599,"close":63.17}
{"ticker":"BG","date":"2015-12-17"}
{"ticker":"BG","date":"2015-12-18","pret":0.01402,"close":66.1}
{"ticker":"BG","date":"2015-12-21","pret":0.0346,"close":65.64}
{"ticker":"BG","date":"2015-12-22","pret":-0.00713,"close":66.86}
{"ticker":"BG","date":"2015-12-23","pret":0.02108,"close":67.75}
{"ticker":"BG","date":"2015-12-24","pret":0.00594,"close":68.42}
{"ticker":"BG","date":"2015-12-28","pret":0.01076,"close":68.03}
{"ticker":"BG","date":"2015-12-29","pret":-0.00015,"close":68.92}
{"ticker":"BG","date":"2015-12-30","pret":0.01006,"close":68.75}
{"ticker":"BG","date":"2015-12-31","pret":-0.00524,"close":68.28}
{"ticker":"BG","date":"2016-01-04","pret":-0.01573,"close":66.82}
{"ticker":"BG","date":"2016-01-05","pret":-0.01313,"close":66.58}
{"ticker":"BGC","date":"2015-01-02","pret":-0.01928,"close":14.85}
{"ticker":"BGC","date":"2015-01-05","pret":-0.01488,"close":14.44}
{"ticker":"BGC","date":"2015-01-06","pret":-0.0151,"close":13.82}
{"ticker":"BGC","date":"2015-01-07","pret":-0.03304,"close":13.65}
{"ticker":"BGC","date":"2015-01-08","pret":-0.01803,"close":13.98}
{"ticker":"BGC","date":"2015-01-09","pret":0.02017,"close":13.78}
{"ticker":"BGC","date":"2015-01-12","pret":-0.02601,"close":13.3}
{"ticker":"BGC","date":"2015-01-13","pret":-0.01847,"close":13.46}
{"ticker":"BGC","date":"2015-01-14","pret":-0.02262,"close":12.32}
{"ticker":"BGC","date":"2015-01-15","pret":-0.08847,"close":11.46}
{"ticker":"BGC","date":"2015-01-16","pret":-0.04517,"close":11.74}
{"ticker":"BGC","date":"2015-01-20","pret":0.01729,"close":11.11}
{"ticker":"BGC","date":"2015-01-21","pret":-0.05008,"close":11.03}
{"ticker":"BGC","date":"2015-01-22","pret":0.00629,"close":11.62}
{"ticker":"BGC","date":"2015-01-23","pret":0.0395,"close":11.26}
{"ticker":"BGC","date":"2015-01-26","pret":-0.02881,"close":11.68}
{"ticker":"BGC","date":"2015-01-27","pret":0.01407,"close":11.42}
{"ticker":"BGC","date":"2015-01-28","pret":-0.00087,"close":11.17}
{"ticker":"BGC","date":"2015-01-29","pret":-0.02031,"close":11.66}
{"ticker":"BGC","date":"2015-01-30","pret":0.03592,"close":11.44}
{"ticker":"BGC","date":"2015-02-02","pret":-0.01561,"close":11.19}
{"ticker":"BGC","date":"2015-02-03","pret":-0.03197,"close":11.85}
{"ticker":"BGC","date":"2015-02-04","pret":0.04931,"close":11.72}
{"ticker":"BGC","date":"2015-02-05","pret":0.01196,"close":12.75}
{"ticker":"BGC","date":"2015-02-06","pret":0.08538,"close":12.76}
{"ticker":"BGC","date":"2015-02-09","pret":-0.00312,"close":13.33}
{"ticker":"BGC","date":"2015-02-10","pret":0.05477,"close":13.26}
{"ticker":"BGC","date":"2015-02-11","pret":-0.02019,"close":13.25}
{"ticker":"BGC","date":"2015-02-12","pret":0.02019,"close":13.89}
{"ticker":"BGC","date":"2015-02-13","pret":0.03848,"close":14.4}
{"ticker":"BGC","date":"2015-02-17","pret":0.02532,"close":14.57}
{"ticker":"BGC","date":"2015-02-18","pret":0.00139,"close":14.33}
{"ticker":"BGC","date":"2015-02-19","pret":-0.0189,"close":14.37}
{"ticker":"BGC","date":"2015-02-20","pret":0.01473,"close":14.28}
{"ticker":"BGC","date":"2015-02-23","pret":-0.01756,"close":14.32}
{"ticker":"BGC","date":"2015-02-24","pret":0.02034,"close":14.65}
{"ticker":"BGC","date":"2015-02-25","pret":0.01242,"close":14.99}
{"ticker":"BGC","date":"2015-02-26","pret":0.02773,"close":14.83}
{"ticker":"BGC","date":"2015-02-27","pret":-0.01208,"close":15.04}
{"ticker":"BGC","date":"2015-03-02","pret":0.01141,"close":14.94}
{"ticker":"BGC","date":"2015-03-03","pret":-0.00067,"close":15.12}
{"ticker":"BGC","date":"2015-03-04","pret":0.00333,"close":15.14}
{"ticker":"BGC","date":"2015-03-05","pret":0.00465,"close":15.64}
{"ticker":"BGC","date":"2015-03-06","pret":0.03131,"close":15.71}
{"ticker":"BGC","date":"2015-03-09","pret":0.01466,"close":15.41}
{"ticker":"BGC","date":"2015-03-10","pret":-0.04465,"close":14.82}
{"ticker":"BGC","date":"2015-03-11","pret":-0.01601,"close":14.93}
{"ticker":"BGC","date":"2015-03-12","pret":0.01667,"close":15.37}
{"ticker":"BGC","date":"2015-03-13","pret":0.00264,"close":14.75}
{"ticker":"BGC","date":"2015-03-16","pret":-0.0281,"close":14.62}
{"ticker":"BGC","date":"2015-03-17","pret":-0.01573,"close":17.73}
{"ticker":"BGC","date":"2015-03-18","pret":0.1619,"close":16.68}
{"ticker":"BGC","date":"2015-03-19","pret":-0.03035,"close":16.74}
{"ticker":"BGC","date":"2015-03-20","pret":0.02388,"close":17}
{"ticker":"BGC","date":"2015-03-23","pret":0.0094,"close":16.79}
{"ticker":"BGC","date":"2015-03-24","pret":-0.02246,"close":17.01}
{"ticker":"BGC","date":"2015-03-25","pret":0.02188,"close":16.7}
{"ticker":"BGC","date":"2015-03-26","pret":-0.02068,"close":17}
{"ticker":"BGC","date":"2015-03-27","pret":0.01246,"close":17.16}
{"ticker":"BGC","date":"2015-03-30","pret":0.01638,"close":17.39}
{"ticker":"BGC","date":"2015-03-31","pret":0.00405,"close":17.23}
{"ticker":"BGC","date":"2015-04-01","pret":-0.00638,"close":17.05}
{"ticker":"BGC","date":"2015-04-02","pret":-0.00583,"close":17.45}
{"ticker":"BGC","date":"2015-04-06","pret":0.02141,"close":17.69}
{"ticker":"BGC","date":"2015-04-07","pret":0.00912,"close":17.64}
{"ticker":"BGC","date":"2015-04-08","pret":0.00057,"close":17.54}
{"ticker":"BGC","date":"2015-04-09","pret":-0.00568,"close":17.74}
{"ticker":"BGC","date":"2015-04-10","pret":0.01471,"close":17.99}
{"ticker":"BGC","date":"2015-04-13","pret":0.01395,"close":17.88}
{"ticker":"BGC","date":"2015-04-14","pret":-0.01002,"close":17.88}
{"ticker":"BGC","date":"2015-04-15","pret":0.00725,"close":18.17}
{"ticker":"BGC","date":"2015-04-16","pret":0.0072,"close":17.5}
{"ticker":"BGC","date":"2015-04-17","pret":-0.04918,"close":17.17}
{"ticker":"BGC","date":"2015-04-20","pret":-0.00058,"close":17.68}
{"ticker":"BGC","date":"2015-04-21","pret":0.03082,"close":17.08}
{"ticker":"BGC","date":"2015-04-22","pret":-0.04014,"close":17.31}
{"ticker":"BGC","date":"2015-04-23","pret":0.00874,"close":17.27}
{"ticker":"BGC","date":"2015-04-24","pret":0.00347,"close":17.06}
{"ticker":"BGC","date":"2015-04-27","pret":-0.0058,"close":16.94}
{"ticker":"BGC","date":"2015-04-28","pret":-0.01996,"close":17.39}
{"ticker":"BGC","date":"2015-04-29","pret":0.02403,"close":17.08}
{"ticker":"BGC","date":"2015-04-30","pret":-0.01693,"close":16.31}
{"ticker":"BGC","date":"2015-05-01","pret":-0.03903,"close":16.57}
{"ticker":"BGC","date":"2015-05-04","pret":0.0182,"close":16.63}
{"ticker":"BGC","date":"2015-05-05","pret":0.0036,"close":16.39}
{"ticker":"BGC","date":"2015-05-06","pret":-0.01145,"close":16.24}
{"ticker":"BGC","date":"2015-05-07","pret":-0.01527,"close":17.83}
{"ticker":"BGC","date":"2015-05-08","pret":0.10561,"close":18.25}
{"ticker":"BGC","date":"2015-05-11","pret":0.02245,"close":18.53}
{"ticker":"BGC","date":"2015-05-12","pret":0.00378,"close":18.6}
{"ticker":"BGC","date":"2015-05-13","pret":0.00966,"close":18.72}
{"ticker":"BGC","date":"2015-05-14","pret":0.0032,"close":18.75}
{"ticker":"BGC","date":"2015-05-15","pret":0.00053,"close":18.27}
{"ticker":"BGC","date":"2015-05-18","pret":-0.02752,"close":18.64}
{"ticker":"BGC","date":"2015-05-19","pret":0.02272,"close":18.59}
{"ticker":"BGC","date":"2015-05-20","pret":-0.00268,"close":18.87}
{"ticker":"BGC","date":"2015-05-21","pret":0.01226,"close":19.09}
{"ticker":"BGC","date":"2015-05-22","pret":0.00686,"close":19}
{"ticker":"BGC","date":"2015-05-26","pret":-0.00369,"close":18.79}
{"ticker":"BGC","date":"2015-05-27","pret":-0.00795,"close":19.2}
{"ticker":"BGC","date":"2015-05-28","pret":0.01846,"close":19.06}
{"ticker":"BGC","date":"2015-05-29","pret":-0.00682,"close":18.89}
{"ticker":"BGC","date":"2015-06-01","pret":-0.00053,"close":19.15}
{"ticker":"BGC","date":"2015-06-02","pret":0.00105,"close":19}
{"ticker":"BGC","date":"2015-06-03","pret":-0.00158,"close":19.98}
{"ticker":"BGC","date":"2015-06-04","pret":0.03162,"close":21.04}
{"ticker":"BGC","date":"2015-06-05","pret":0.06852,"close":21.1}
{"ticker":"BGC","date":"2015-06-08","pret":0.00143,"close":20.62}
{"ticker":"BGC","date":"2015-06-09","pret":-0.02505,"close":19.49}
{"ticker":"BGC","date":"2015-06-10","pret":-0.03828,"close":19.96}
{"ticker":"BGC","date":"2015-06-11","pret":0.01359,"close":19.84}
{"ticker":"BGC","date":"2015-06-12","pret":-0.01258,"close":19.75}
{"ticker":"BGC","date":"2015-06-15","pret":-0.01582,"close":19.87}
{"ticker":"BGC","date":"2015-06-16","pret":0.02037,"close":19.76}
{"ticker":"BGC","date":"2015-06-17","pret":0.00201,"close":20.03}
{"ticker":"BGC","date":"2015-06-18","pret":0.0125,"close":19.98}
{"ticker":"BGC","date":"2015-06-19","pret":-0.00898,"close":20.11}
{"ticker":"BGC","date":"2015-06-22","pret":0.0169,"close":19.96}
{"ticker":"BGC","date":"2015-06-23","pret":-0.0164,"close":20.2}
{"ticker":"BGC","date":"2015-06-24","pret":0.00699,"close":20.37}
{"ticker":"BGC","date":"2015-06-25","pret":0.01285,"close":19.9}
{"ticker":"BGC","date":"2015-06-26","pret":-0.01484,"close":20.93}
{"ticker":"BGC","date":"2015-06-29","pret":0.02608,"close":19.78}
{"ticker":"BGC","date":"2015-06-30","pret":-0.03811,"close":19.73}
{"ticker":"BGC","date":"2015-07-01","pret":0.00604,"close":19.65}
{"ticker":"BGC","date":"2015-07-02","pret":-0.00957,"close":19.77}
{"ticker":"BGC","date":"2015-07-06","pret":-0.00967,"close":19.52}
{"ticker":"BGC","date":"2015-07-07","pret":-0.00256,"close":19.3}
{"ticker":"BGC","date":"2015-07-08","pret":-0.02491,"close":19.1}
{"ticker":"BGC","date":"2015-07-09","pret":0.02286,"close":19.14}
{"ticker":"BGC","date":"2015-07-10","pret":-0.00154,"close":19.54}
{"ticker":"BGC","date":"2015-07-13","pret":0.00973,"close":18.46}
{"ticker":"BGC","date":"2015-07-14","pret":-0.06416,"close":19.05}
{"ticker":"BGC","date":"2015-07-15","pret":0.02944,"close":18.71}
{"ticker":"BGC","date":"2015-07-16","pret":-0.01114,"close":18.58}
{"ticker":"BGC","date":"2015-07-17","pret":-0.01072,"close":18.37}
{"ticker":"BGC","date":"2015-07-20","pret":-0.00703,"close":18.36}
{"ticker":"BGC","date":"2015-07-21","pret":-0.00381,"close":18.48}
{"ticker":"BGC","date":"2015-07-22","pret":-0.00218,"close":18.26}
{"ticker":"BGC","date":"2015-07-23","pret":0.00218,"close":17.36}
{"ticker":"BGC","date":"2015-07-24","pret":-0.06008,"close":16.45}
{"ticker":"BGC","date":"2015-07-27","pret":-0.0633,"close":15.68}
{"ticker":"BGC","date":"2015-07-28","pret":-0.03131,"close":15.77}
{"ticker":"BGC","date":"2015-07-29","pret":0.00064,"close":16.05}
{"ticker":"BGC","date":"2015-07-30","pret":0.01827,"close":16.5}
{"ticker":"BGC","date":"2015-07-31","pret":0.02952,"close":16.32}
{"ticker":"BGC","date":"2015-08-03","pret":-0.01342,"close":16.07}
{"ticker":"BGC","date":"2015-08-04","pret":-0.01298,"close":14.85}
{"ticker":"BGC","date":"2015-08-05","pret":-0.07626,"close":14.81}
{"ticker":"BGC","date":"2015-08-06","pret":0.05615,"close":15.96}
{"ticker":"BGC","date":"2015-08-07","pret":0.00507,"close":16.03}
{"ticker":"BGC","date":"2015-08-10","pret":0.01877,"close":16.12}
{"ticker":"BGC","date":"2015-08-11","pret":-0.01436,"close":16.12}
{"ticker":"BGC","date":"2015-08-12","pret":0.00877,"close":16.18}
{"ticker":"BGC","date":"2015-08-13","pret":-0.00375,"close":14.93}
{"ticker":"BGC","date":"2015-08-14","pret":-0.06796,"close":14.89}
{"ticker":"BGC","date":"2015-08-17","pret":-0.00605,"close":15.25}
{"ticker":"BGC","date":"2015-08-18","pret":0.01935,"close":14.67}
{"ticker":"BGC","date":"2015-08-19","pret":-0.03634,"close":14.31}
{"ticker":"BGC","date":"2015-08-20","pret":-0.0285,"close":13.94}
{"ticker":"BGC","date":"2015-08-21","pret":-0.03225,"close":13.95}
{"ticker":"BGC","date":"2015-08-24","pret":-0.00219,"close":13.42}
{"ticker":"BGC","date":"2015-08-25","pret":0.0188,"close":13.12}
{"ticker":"BGC","date":"2015-08-26","pret":-0.03796,"close":13.41}
{"ticker":"BGC","date":"2015-08-27","pret":0.00297,"close":14.17}
{"ticker":"BGC","date":"2015-08-28","pret":0.04426,"close":14.74}
{"ticker":"BGC","date":"2015-08-31","pret":0.03418,"close":14.55}
{"ticker":"BGC","date":"2015-09-01","pret":-0.0257,"close":13.71}
{"ticker":"BGC","date":"2015-09-02","pret":-0.0199,"close":14.11}
{"ticker":"BGC","date":"2015-09-03","pret":0.02131,"close":14.2}
{"ticker":"BGC","date":"2015-09-04","pret":-0.01916,"close":14.29}
{"ticker":"BGC","date":"2015-09-08","pret":0.03519,"close":14.66}
{"ticker":"BGC","date":"2015-09-09","pret":0.01782,"close":14.42}
{"ticker":"BGC","date":"2015-09-10","pret":-0.01299,"close":14.87}
{"ticker":"BGC","date":"2015-09-11","pret":0.01841,"close":14.35}
{"ticker":"BGC","date":"2015-09-14","pret":-0.03157,"close":14.03}
{"ticker":"BGC","date":"2015-09-15","pret":-0.01759,"close":14.59}
{"ticker":"BGC","date":"2015-09-16","pret":0.03966,"close":14.92}
{"ticker":"BGC","date":"2015-09-17","pret":0.0122,"close":14.63}
{"ticker":"BGC","date":"2015-09-18","pret":-0.03847,"close":13.89}
{"ticker":"BGC","date":"2015-09-21","pret":-0.02697,"close":13.81}
{"ticker":"BGC","date":"2015-09-22","pret":-0.02624,"close":13.41}
{"ticker":"BGC","date":"2015-09-23","pret":0.00589,"close":13.08}
{"ticker":"BGC","date":"2015-09-24","pret":-0.05586,"close":12.85}
{"ticker":"BGC","date":"2015-09-25","pret":0.0031,"close":12.27}
{"ticker":"BGC","date":"2015-09-28","pret":-0.05734,"close":11.87}
{"ticker":"BGC","date":"2015-09-29","pret":-0.02658,"close":11.74}
{"ticker":"BGC","date":"2015-09-30","pret":0,"close":11.9}
{"ticker":"BGC","date":"2015-10-01","pret":0.00838,"close":11.44}
{"ticker":"BGC","date":"2015-10-02","pret":-0.05226,"close":11.99}
{"ticker":"BGC","date":"2015-10-05","pret":0.06553,"close":13.31}
{"ticker":"BGC","date":"2015-10-06","pret":0.08825,"close":13.81}
{"ticker":"BGC","date":"2015-10-07","pret":0.05573,"close":14.21}
{"ticker":"BGC","date":"2015-10-08","pret":0.00994,"close":14.61}
{"ticker":"BGC","date":"2015-10-09","pret":0.03879,"close":14.78}
{"ticker":"BGC","date":"2015-10-12","pret":0.00136,"close":13.51}
{"ticker":"BGC","date":"2015-10-13","pret":-0.09755,"close":13.76}
{"ticker":"BGC","date":"2015-10-14","pret":0.02802,"close":14.2}
{"ticker":"BGC","date":"2015-10-15","pret":0.0322,"close":14.66}
{"ticker":"BGC","date":"2015-10-16","pret":0.03324,"close":14.72}
{"ticker":"BGC","date":"2015-10-19","pret":-0.0089,"close":14.87}
{"ticker":"BGC","date":"2015-10-20","pret":0.01636,"close":15.19}
{"ticker":"BGC","date":"2015-10-21","pret":0.02866,"close":14.74}
{"ticker":"BGC","date":"2015-10-22","pret":-0.02326,"close":15.46}
{"ticker":"BGC","date":"2015-10-23","pret":0.05112,"close":15.54}
{"ticker":"BGC","date":"2015-10-26","pret":-0.00963,"close":15.21}
{"ticker":"BGC","date":"2015-10-27","pret":-0.03013,"close":14.89}
{"ticker":"BGC","date":"2015-10-28","pret":-0.00667,"close":15.29}
{"ticker":"BGC","date":"2015-10-29","pret":0.0133,"close":15.2}
{"ticker":"BGC","date":"2015-10-30","pret":0.00198,"close":15.39}
{"ticker":"BGC","date":"2015-11-02","pret":0.00919,"close":15.66}
{"ticker":"BGC","date":"2015-11-03","pret":0.02388,"close":14.7}
{"ticker":"BGC","date":"2015-11-04","pret":-0.0659,"close":14.58}
{"ticker":"BGC","date":"2015-11-05","pret":0.00746,"close":15.95}
{"ticker":"BGC","date":"2015-11-06","pret":0.05844,"close":16.16}
{"ticker":"BGC","date":"2015-11-09","pret":0.03015,"close":15.68}
{"ticker":"BGC","date":"2015-11-10","pret":-0.03655,"close":15.6}
{"ticker":"BGC","date":"2015-11-11","pret":0.00512,"close":15.46}
{"ticker":"BGC","date":"2015-11-12","pret":-0.03311,"close":14.79}
{"ticker":"BGC","date":"2015-11-13","pret":-0.0322,"close":14.79}
{"ticker":"BGC","date":"2015-11-16","pret":0.00544,"close":15.22}
{"ticker":"BGC","date":"2015-11-17","pret":0.03857,"close":14.83}
{"ticker":"BGC","date":"2015-11-18","pret":-0.02243,"close":15.08}
{"ticker":"BGC","date":"2015-11-19","pret":-0.002,"close":15.37}
{"ticker":"BGC","date":"2015-11-20","pret":0.03288,"close":15.35}
{"ticker":"BGC","date":"2015-11-23","pret":-0.00975,"close":15.17}
{"ticker":"BGC","date":"2015-11-24","pret":-0.00655,"close":15.31}
{"ticker":"BGC","date":"2015-11-25","pret":-0.00263,"close":15.43}
{"ticker":"BGC","date":"2015-11-26"}
{"ticker":"BGC","date":"2015-11-27","pret":0.01699,"close":15.24}
{"ticker":"BGC","date":"2015-11-30","pret":-0.00585,"close":15.24}
{"ticker":"BGC","date":"2015-12-01","pret":-0.00392,"close":15.16}
{"ticker":"BGC","date":"2015-12-02","pret":-0.01583,"close":14.88}
{"ticker":"BGC","date":"2015-12-03","pret":-0.00266,"close":14.65}
{"ticker":"BGC","date":"2015-12-04","pret":-0.03115,"close":14.01}
{"ticker":"BGC","date":"2015-12-07","pret":-0.05441,"close":13.28}
{"ticker":"BGC","date":"2015-12-08","pret":-0.05447,"close":12.87}
{"ticker":"BGC","date":"2015-12-09","pret":-0.01235,"close":12.71}
{"ticker":"BGC","date":"2015-12-10","pret":-0.01881,"close":12.55}
{"ticker":"BGC","date":"2015-12-11","pret":-0.02971,"close":12.07}
{"ticker":"BGC","date":"2015-12-14","pret":-0.02308,"close":11.94}
{"ticker":"BGC","date":"2015-12-15","pret":0.00831,"close":12.47}
{"ticker":"BGC","date":"2015-12-16","pret":0.03814,"close":13.27}
{"ticker":"BGC","date":"2015-12-17"}
{"ticker":"BGC","date":"2015-12-18","pret":0.0421,"close":12.75}
{"ticker":"BGC","date":"2015-12-21","pret":-0.01616,"close":12.63}
{"ticker":"BGC","date":"2015-12-22","pret":-0.018,"close":13.17}
{"ticker":"BGC","date":"2015-12-23","pret":0.04856,"close":13.7}
{"ticker":"BGC","date":"2015-12-24","pret":0.02819,"close":13.7}
{"ticker":"BGC","date":"2015-12-28","pret":-0.01622,"close":13.31}
{"ticker":"BGC","date":"2015-12-29","pret":0.00074,"close":13.73}
{"ticker":"BGC","date":"2015-12-30","pret":0.00297,"close":13.65}
{"ticker":"BGC","date":"2015-12-31","pret":0.00885,"close":13.43}
{"ticker":"BGC","date":"2016-01-04","pret":-0.02754,"close":13.02}
{"ticker":"BGC","date":"2016-01-05","pret":-0.02367,"close":12.8}
{"ticker":"BGCP","date":"2015-01-02","pret":-0.03648,"close":9.14}
{"ticker":"BGCP","date":"2015-01-05","pret":-0.00768,"close":8.85}
{"ticker":"BGCP","date":"2015-01-06","pret":-0.02115,"close":8.71}
{"ticker":"BGCP","date":"2015-01-07","pret":-0.01131,"close":8.8}
{"ticker":"BGCP","date":"2015-01-08","pret":0.00906,"close":8.95}
{"ticker":"BGCP","date":"2015-01-09","pret":0.0045,"close":8.71}
{"ticker":"BGCP","date":"2015-01-12","pret":-0.02615,"close":8.92}
{"ticker":"BGCP","date":"2015-01-13","pret":0.03731,"close":8.6}
{"ticker":"BGCP","date":"2015-01-14","pret":-0.0618,"close":8.4}
{"ticker":"BGCP","date":"2015-01-15","pret":-0.00949,"close":8.19}
{"ticker":"BGCP","date":"2015-01-16","pret":-0.03025,"close":8.27}
{"ticker":"BGCP","date":"2015-01-20","pret":0.011,"close":8.13}
{"ticker":"BGCP","date":"2015-01-21","pret":-0.01346,"close":8.13}
{"ticker":"BGCP","date":"2015-01-22","pret":0.01224,"close":8.43}
{"ticker":"BGCP","date":"2015-01-23","pret":0.0276,"close":8.34}
{"ticker":"BGCP","date":"2015-01-26","pret":-0.01671,"close":8.44}
{"ticker":"BGCP","date":"2015-01-27","pret":0.006,"close":8.27}
{"ticker":"BGCP","date":"2015-01-28","pret":-0.00841,"close":8.1}
{"ticker":"BGCP","date":"2015-01-29","pret":-0.02072,"close":8.18}
{"ticker":"BGCP","date":"2015-01-30","pret":-0.00494,"close":7.83}
{"ticker":"BGCP","date":"2015-02-02","pret":-0.02126,"close":8}
{"ticker":"BGCP","date":"2015-02-03","pret":0.0225,"close":8.72}
{"ticker":"BGCP","date":"2015-02-04","pret":0.06462,"close":8.52}
{"ticker":"BGCP","date":"2015-02-05","pret":-0.01048,"close":8.64}
{"ticker":"BGCP","date":"2015-02-06","pret":0.01741,"close":8.7}
{"ticker":"BGCP","date":"2015-02-09","pret":-0.00693,"close":8.55}
{"ticker":"BGCP","date":"2015-02-10","pret":-0.00116,"close":8.73}
{"ticker":"BGCP","date":"2015-02-11","pret":0.00116,"close":8.62}
{"ticker":"BGCP","date":"2015-02-12","pret":0.03081,"close":9.15}
{"ticker":"BGCP","date":"2015-02-13","pret":0.02442,"close":9.34}
{"ticker":"BGCP","date":"2015-02-17","pret":0.01847,"close":9.42}
{"ticker":"BGCP","date":"2015-02-18","pret":0.00857,"close":9.47}
{"ticker":"BGCP","date":"2015-02-19","pret":0.01378,"close":9.46}
{"ticker":"BGCP","date":"2015-02-20","pret":-0.00422,"close":9.44}
{"ticker":"BGCP","date":"2015-02-23","pret":-0.00424,"close":9.3}
{"ticker":"BGCP","date":"2015-02-24","pret":-0.01713,"close":9.22}
{"ticker":"BGCP","date":"2015-02-25","pret":-0.00324,"close":9.06}
{"ticker":"BGCP","date":"2015-02-26","pret":-0.04771,"close":8.93}
{"ticker":"BGCP","date":"2015-02-27","pret":0.01913,"close":9.08}
{"ticker":"BGCP","date":"2015-03-02","pret":0.00888,"close":9.21}
{"ticker":"BGCP","date":"2015-03-03","pret":0.01099,"close":9.14}
{"ticker":"BGCP","date":"2015-03-04","pret":-0.00988,"close":8.95}
{"ticker":"BGCP","date":"2015-03-05","pret":-0.00776,"close":8.88}
{"ticker":"BGCP","date":"2015-03-06","pret":-0.01796,"close":8.83}
{"ticker":"BGCP","date":"2015-03-09","pret":-0.00113,"close":8.78}
{"ticker":"BGCP","date":"2015-03-10","pret":-0.02062,"close":8.61}
{"ticker":"BGCP","date":"2015-03-11","pret":0.00462,"close":8.58}
{"ticker":"BGCP","date":"2015-03-12","pret":-0.00231,"close":8.98}
{"ticker":"BGCP","date":"2015-03-13","pret":0.03628,"close":8.92}
{"ticker":"BGCP","date":"2015-03-16","pret":-0.00335,"close":8.95}
{"ticker":"BGCP","date":"2015-03-17","pret":-0.0056,"close":8.98}
{"ticker":"BGCP","date":"2015-03-18","pret":0.00224,"close":9.17}
{"ticker":"BGCP","date":"2015-03-19","pret":0.01778,"close":9.36}
{"ticker":"BGCP","date":"2015-03-20","pret":0.03144,"close":9.48}
{"ticker":"BGCP","date":"2015-03-23","pret":0.00638,"close":9.55}
{"ticker":"BGCP","date":"2015-03-24","pret":0.0095,"close":9.38}
{"ticker":"BGCP","date":"2015-03-25","pret":-0.01588,"close":9.1}
{"ticker":"BGCP","date":"2015-03-26","pret":-0.03475,"close":9.24}
{"ticker":"BGCP","date":"2015-03-27","pret":0.02078,"close":9.27}
{"ticker":"BGCP","date":"2015-03-30","pret":0.00862,"close":9.45}
{"ticker":"BGCP","date":"2015-03-31","pret":0.00642,"close":9.45}
{"ticker":"BGCP","date":"2015-04-01","pret":0,"close":9.47}
{"ticker":"BGCP","date":"2015-04-02","pret":0.01271,"close":9.81}
{"ticker":"BGCP","date":"2015-04-06","pret":0.02186,"close":9.75}
{"ticker":"BGCP","date":"2015-04-07","pret":0.00206,"close":9.63}
{"ticker":"BGCP","date":"2015-04-08","pret":-0.01345,"close":9.67}
{"ticker":"BGCP","date":"2015-04-09","pret":0.00208,"close":9.57}
{"ticker":"BGCP","date":"2015-04-10","pret":-0.00521,"close":9.63}
{"ticker":"BGCP","date":"2015-04-13","pret":0.00417,"close":9.54}
{"ticker":"BGCP","date":"2015-04-14","pret":-0.00522,"close":9.63}
{"ticker":"BGCP","date":"2015-04-15","pret":0.01041,"close":9.69}
{"ticker":"BGCP","date":"2015-04-16","pret":-0.00104,"close":9.72}
{"ticker":"BGCP","date":"2015-04-17","pret":-0.00208,"close":9.55}
{"ticker":"BGCP","date":"2015-04-20","pret":-0.00416,"close":9.72}
{"ticker":"BGCP","date":"2015-04-21","pret":0.01655,"close":9.6}
{"ticker":"BGCP","date":"2015-04-22","pret":-0.02282,"close":9.68}
{"ticker":"BGCP","date":"2015-04-23","pret":0.00836,"close":9.68}
{"ticker":"BGCP","date":"2015-04-24","pret":0.00519,"close":9.62}
{"ticker":"BGCP","date":"2015-04-27","pret":-0.00936,"close":9.52}
{"ticker":"BGCP","date":"2015-04-28","pret":-0.00419,"close":9.63}
{"ticker":"BGCP","date":"2015-04-29","pret":0.00836,"close":10.24}
{"ticker":"BGCP","date":"2015-04-30","pret":0.06447,"close":10.04}
{"ticker":"BGCP","date":"2015-05-01","pret":-0.01871,"close":10.02}
{"ticker":"BGCP","date":"2015-05-04","pret":-0.001,"close":9.97}
{"ticker":"BGCP","date":"2015-05-05","pret":-0.009,"close":9.71}
{"ticker":"BGCP","date":"2015-05-06","pret":-0.01926,"close":9.53}
{"ticker":"BGCP","date":"2015-05-07","pret":-0.02802,"close":9.55}
{"ticker":"BGCP","date":"2015-05-08","pret":0.01359,"close":9.6}
{"ticker":"BGCP","date":"2015-05-11","pret":-0.00104,"close":9.57}
{"ticker":"BGCP","date":"2015-05-12","pret":-0.01255,"close":9.45}
{"ticker":"BGCP","date":"2015-05-13","pret":-0.0202,"close":9.42}
{"ticker":"BGCP","date":"2015-05-14","pret":0.01281,"close":9.38}
{"ticker":"BGCP","date":"2015-05-15","pret":-0.00852,"close":9.37}
{"ticker":"BGCP","date":"2015-05-18","pret":0.00214,"close":9.4}
{"ticker":"BGCP","date":"2015-05-19","pret":0.00107,"close":9.27}
{"ticker":"BGCP","date":"2015-05-20","pret":-0.01288,"close":9.15}
{"ticker":"BGCP","date":"2015-05-21","pret":-0.01086,"close":9.3}
{"ticker":"BGCP","date":"2015-05-22","pret":0.01517,"close":9.3}
{"ticker":"BGCP","date":"2015-05-26","pret":-0.00108,"close":9.24}
{"ticker":"BGCP","date":"2015-05-27","pret":-0.00432,"close":9.47}
{"ticker":"BGCP","date":"2015-05-28","pret":0.01715,"close":9.46}
{"ticker":"BGCP","date":"2015-05-29","pret":0.0053,"close":9.45}
{"ticker":"BGCP","date":"2015-06-01","pret":0.00422,"close":9.13}
{"ticker":"BGCP","date":"2015-06-02","pret":-0.03973,"close":9.12}
{"ticker":"BGCP","date":"2015-06-03","pret":0.00219,"close":9.45}
{"ticker":"BGCP","date":"2015-06-04","pret":0.02269,"close":9.3}
{"ticker":"BGCP","date":"2015-06-05","pret":-0.00536,"close":9.28}
{"ticker":"BGCP","date":"2015-06-08","pret":-0.00863,"close":9.08}
{"ticker":"BGCP","date":"2015-06-09","pret":-0.0208,"close":8.89}
{"ticker":"BGCP","date":"2015-06-10","pret":-0.00889,"close":9.02}
{"ticker":"BGCP","date":"2015-06-11","pret":0.00556,"close":9.05}
{"ticker":"BGCP","date":"2015-06-12","pret":0.00222,"close":8.92}
{"ticker":"BGCP","date":"2015-06-15","pret":-0.0258,"close":9.19}
{"ticker":"BGCP","date":"2015-06-16","pret":0.04228,"close":9.29}
{"ticker":"BGCP","date":"2015-06-17","pret":0.01728,"close":9.18}
{"ticker":"BGCP","date":"2015-06-18","pret":-0.0151,"close":9.23}
{"ticker":"BGCP","date":"2015-06-19","pret":0.00434,"close":9.25}
{"ticker":"BGCP","date":"2015-06-22","pret":0.00324,"close":9.32}
{"ticker":"BGCP","date":"2015-06-23","pret":0.00645,"close":9.28}
{"ticker":"BGCP","date":"2015-06-24","pret":-0.00861,"close":9.11}
{"ticker":"BGCP","date":"2015-06-25","pret":-0.01306,"close":8.9}
{"ticker":"BGCP","date":"2015-06-26","pret":-0.01991,"close":8.81}
{"ticker":"BGCP","date":"2015-06-29","pret":-0.0226,"close":8.4}
{"ticker":"BGCP","date":"2015-06-30","pret":-0.02429,"close":8.75}
{"ticker":"BGCP","date":"2015-07-01","pret":0.00932,"close":8.74}
{"ticker":"BGCP","date":"2015-07-02","pret":0.01382,"close":8.61}
{"ticker":"BGCP","date":"2015-07-06","pret":0.00457,"close":8.76}
{"ticker":"BGCP","date":"2015-07-07","pret":-0.00228,"close":8.71}
{"ticker":"BGCP","date":"2015-07-08","pret":-0.01033,"close":8.61}
{"ticker":"BGCP","date":"2015-07-09","pret":0.00115,"close":8.61}
{"ticker":"BGCP","date":"2015-07-10","pret":0.00689,"close":8.97}
{"ticker":"BGCP","date":"2015-07-13","pret":0.02931,"close":8.91}
{"ticker":"BGCP","date":"2015-07-14","pret":-0.01342,"close":8.69}
{"ticker":"BGCP","date":"2015-07-15","pret":-0.02393,"close":9.13}
{"ticker":"BGCP","date":"2015-07-16","pret":0.05279,"close":9.25}
{"ticker":"BGCP","date":"2015-07-17","pret":0.0098,"close":9.28}
{"ticker":"BGCP","date":"2015-07-20","pret":0.00216,"close":9.06}
{"ticker":"BGCP","date":"2015-07-21","pret":-0.02296,"close":8.97}
{"ticker":"BGCP","date":"2015-07-22","pret":-0.01448,"close":9.05}
{"ticker":"BGCP","date":"2015-07-23","pret":0.0178,"close":9.01}
{"ticker":"BGCP","date":"2015-07-24","pret":-0.00997,"close":8.87}
{"ticker":"BGCP","date":"2015-07-27","pret":-0.02595,"close":8.75}
{"ticker":"BGCP","date":"2015-07-28","pret":0.00342,"close":8.76}
{"ticker":"BGCP","date":"2015-07-29","pret":0.01245,"close":9.75}
{"ticker":"BGCP","date":"2015-07-30","pret":0.09029,"close":9.91}
{"ticker":"BGCP","date":"2015-07-31","pret":0.01732,"close":9.85}
{"ticker":"BGCP","date":"2015-08-03","pret":-0.0071,"close":9.9}
{"ticker":"BGCP","date":"2015-08-04","pret":0.00102,"close":9.88}
{"ticker":"BGCP","date":"2015-08-05","pret":0.01312,"close":9.91}
{"ticker":"BGCP","date":"2015-08-06","pret":-0.00604,"close":9.82}
{"ticker":"BGCP","date":"2015-08-07","pret":-0.01423,"close":9.73}
{"ticker":"BGCP","date":"2015-08-10","pret":0.0051,"close":9.83}
{"ticker":"BGCP","date":"2015-08-11","pret":-0.00715,"close":9.64}
{"ticker":"BGCP","date":"2015-08-12","pret":-0.02177,"close":9.48}
{"ticker":"BGCP","date":"2015-08-13","pret":-0.04832,"close":9.43}
{"ticker":"BGCP","date":"2015-08-14","pret":0.03247,"close":9.59}
{"ticker":"BGCP","date":"2015-08-17","pret":0.0127,"close":9.71}
{"ticker":"BGCP","date":"2015-08-18","pret":0.01875,"close":9.65}
{"ticker":"BGCP","date":"2015-08-19","pret":-0.03145,"close":9.4}
{"ticker":"BGCP","date":"2015-08-20","pret":-0.00963,"close":9.15}
{"ticker":"BGCP","date":"2015-08-21","pret":-0.03836,"close":8.8}
{"ticker":"BGCP","date":"2015-08-24","pret":-0.07419,"close":8.34}
{"ticker":"BGCP","date":"2015-08-25","pret":0.0401,"close":8.38}
{"ticker":"BGCP","date":"2015-08-26","pret":-0.00812,"close":8.61}
{"ticker":"BGCP","date":"2015-08-27","pret":0.01504,"close":8.85}
{"ticker":"BGCP","date":"2015-08-28","pret":-0.00923,"close":8.74}
{"ticker":"BGCP","date":"2015-08-31","pret":0.00693,"close":8.77}
{"ticker":"BGCP","date":"2015-09-01","pret":-0.00693,"close":8.75}
{"ticker":"BGCP","date":"2015-09-02","pret":0.0263,"close":8.91}
{"ticker":"BGCP","date":"2015-09-03","pret":0.00226,"close":8.87}
{"ticker":"BGCP","date":"2015-09-04","pret":-0.00905,"close":8.83}
{"ticker":"BGCP","date":"2015-09-08","pret":0.02025,"close":9.05}
{"ticker":"BGCP","date":"2015-09-09","pret":0.01107,"close":8.93}
{"ticker":"BGCP","date":"2015-09-10","pret":-0.02002,"close":8.94}
{"ticker":"BGCP","date":"2015-09-11","pret":-0.00563,"close":8.94}
{"ticker":"BGCP","date":"2015-09-14","pret":0.01124,"close":8.94}
{"ticker":"BGCP","date":"2015-09-15","pret":-0.00112,"close":9.04}
{"ticker":"BGCP","date":"2015-09-16","pret":0.0078,"close":9.07}
{"ticker":"BGCP","date":"2015-09-17","pret":0.00553,"close":8.98}
{"ticker":"BGCP","date":"2015-09-18","pret":-0.02232,"close":8.7}
{"ticker":"BGCP","date":"2015-09-21","pret":-0.01364,"close":8.94}
{"ticker":"BGCP","date":"2015-09-22","pret":0.01251,"close":8.81}
{"ticker":"BGCP","date":"2015-09-23","pret":-0.00567,"close":8.79}
{"ticker":"BGCP","date":"2015-09-24","pret":-0.01028,"close":8.77}
{"ticker":"BGCP","date":"2015-09-25","pret":0.0182,"close":8.59}
{"ticker":"BGCP","date":"2015-09-28","pret":-0.03558,"close":8.28}
{"ticker":"BGCP","date":"2015-09-29","pret":-0.02964,"close":8.18}
{"ticker":"BGCP","date":"2015-09-30","pret":-0.00725,"close":8.22}
{"ticker":"BGCP","date":"2015-10-01","pret":-0.00364,"close":8.15}
{"ticker":"BGCP","date":"2015-10-02","pret":-0.01718,"close":8.05}
{"ticker":"BGCP","date":"2015-10-05","pret":0.0074,"close":8.24}
{"ticker":"BGCP","date":"2015-10-06","pret":0.00856,"close":8.22}
{"ticker":"BGCP","date":"2015-10-07","pret":0.0109,"close":8.28}
{"ticker":"BGCP","date":"2015-10-08","pret":-0.00241,"close":8.23}
{"ticker":"BGCP","date":"2015-10-09","pret":-0.00606,"close":8.23}
{"ticker":"BGCP","date":"2015-10-12","pret":0.00243,"close":8.22}
{"ticker":"BGCP","date":"2015-10-13","pret":-0.00852,"close":8.32}
{"ticker":"BGCP","date":"2015-10-14","pret":0.01456,"close":8.37}
{"ticker":"BGCP","date":"2015-10-15","pret":0.01078,"close":8.6}
{"ticker":"BGCP","date":"2015-10-16","pret":0.02936,"close":8.56}
{"ticker":"BGCP","date":"2015-10-19","pret":-0.01751,"close":8.4}
{"ticker":"BGCP","date":"2015-10-20","pret":-0.01424,"close":8.4}
{"ticker":"BGCP","date":"2015-10-21","pret":0.00358,"close":8.27}
{"ticker":"BGCP","date":"2015-10-22","pret":-0.01198,"close":8.34}
{"ticker":"BGCP","date":"2015-10-23","pret":0.01317,"close":8.52}
{"ticker":"BGCP","date":"2015-10-26","pret":0.01417,"close":8.48}
{"ticker":"BGCP","date":"2015-10-27","pret":-0.00942,"close":8.42}
{"ticker":"BGCP","date":"2015-10-28","pret":0.0141,"close":9.08}
{"ticker":"BGCP","date":"2015-10-29","pret":0.04115,"close":8.83}
{"ticker":"BGCP","date":"2015-10-30","pret":-0.0124,"close":8.65}
{"ticker":"BGCP","date":"2015-11-02","pret":-0.02294,"close":8.77}
{"ticker":"BGCP","date":"2015-11-03","pret":0.01725,"close":8.83}
{"ticker":"BGCP","date":"2015-11-04","pret":0.01021,"close":8.76}
{"ticker":"BGCP","date":"2015-11-05","pret":-0.00907,"close":8.85}
{"ticker":"BGCP","date":"2015-11-06","pret":0.01245,"close":9}
{"ticker":"BGCP","date":"2015-11-09","pret":0.01119,"close":8.95}
{"ticker":"BGCP","date":"2015-11-10","pret":0,"close":8.97}
{"ticker":"BGCP","date":"2015-11-11","pret":-0.00558,"close":8.93}
{"ticker":"BGCP","date":"2015-11-12","pret":-0.00448,"close":8.65}
{"ticker":"BGCP","date":"2015-11-13","pret":-0.03429,"close":8.59}
{"ticker":"BGCP","date":"2015-11-16","pret":0.06199,"close":9.02}
{"ticker":"BGCP","date":"2015-11-17","pret":-0.01653,"close":8.77}
{"ticker":"BGCP","date":"2015-11-18","pret":-0.02817,"close":8.95}
{"ticker":"BGCP","date":"2015-11-19","pret":0.02372,"close":9.08}
{"ticker":"BGCP","date":"2015-11-20","pret":0.0188,"close":9.22}
{"ticker":"BGCP","date":"2015-11-23","pret":0.00437,"close":8.7}
{"ticker":"BGCP","date":"2015-11-24","pret":-0.06185,"close":8.92}
{"ticker":"BGCP","date":"2015-11-25","pret":0.03197,"close":8.93}
{"ticker":"BGCP","date":"2015-11-26"}
{"ticker":"BGCP","date":"2015-11-27","pret":0.00224,"close":9.03}
{"ticker":"BGCP","date":"2015-11-30","pret":0.01226,"close":9.08}
{"ticker":"BGCP","date":"2015-12-01","pret":0.0132,"close":9.4}
{"ticker":"BGCP","date":"2015-12-02","pret":0.02376,"close":9.49}
{"ticker":"BGCP","date":"2015-12-03","pret":0.02633,"close":9.41}
{"ticker":"BGCP","date":"2015-12-04","pret":-0.01677,"close":9.71}
{"ticker":"BGCP","date":"2015-12-07","pret":0.02196,"close":9.62}
{"ticker":"BGCP","date":"2015-12-08","pret":-0.0104,"close":9.51}
{"ticker":"BGCP","date":"2015-12-09","pret":-0.00734,"close":9.54}
{"ticker":"BGCP","date":"2015-12-10","pret":0.00315,"close":9.45}
{"ticker":"BGCP","date":"2015-12-11","pret":-0.03199,"close":9.25}
{"ticker":"BGCP","date":"2015-12-14","pret":0.00216,"close":9.15}
{"ticker":"BGCP","date":"2015-12-15","pret":-0.00325,"close":9.37}
{"ticker":"BGCP","date":"2015-12-16","pret":0.02146,"close":9.56}
{"ticker":"BGCP","date":"2015-12-17"}
{"ticker":"BGCP","date":"2015-12-18","pret":0.00529,"close":9.45}
{"ticker":"BGCP","date":"2015-12-21","pret":0.00316,"close":9.4}
{"ticker":"BGCP","date":"2015-12-22","pret":-0.00316,"close":9.59}
{"ticker":"BGCP","date":"2015-12-23","pret":0.01572,"close":9.72}
{"ticker":"BGCP","date":"2015-12-24","pret":0.01137,"close":9.77}
{"ticker":"BGCP","date":"2015-12-28","pret":0.00103,"close":9.76}
{"ticker":"BGCP","date":"2015-12-29","pret":0.00512,"close":9.83}
{"ticker":"BGCP","date":"2015-12-30","pret":0.00204,"close":9.69}
{"ticker":"BGCP","date":"2015-12-31","pret":-0.01644,"close":9.81}
{"ticker":"BGCP","date":"2016-01-04","pret":-0.00624,"close":9.45}
{"ticker":"BGCP","date":"2016-01-05","pret":-0.01259,"close":9.52}
{"ticker":"BGFV","date":"2015-01-02","pret":-0.01616,"close":14.2}
{"ticker":"BGFV","date":"2015-01-05","pret":-0.04088,"close":14.12}
{"ticker":"BGFV","date":"2015-01-06","pret":-0.0164,"close":13.65}
{"ticker":"BGFV","date":"2015-01-07","pret":-0.01521,"close":14.21}
{"ticker":"BGFV","date":"2015-01-08","pret":0.04775,"close":13.8}
{"ticker":"BGFV","date":"2015-01-09","pret":-0.04702,"close":13.12}
{"ticker":"BGFV","date":"2015-01-12","pret":-0.04934,"close":12.97}
{"ticker":"BGFV","date":"2015-01-13","pret":-0.07641,"close":12.34}
{"ticker":"BGFV","date":"2015-01-14","pret":0.0107,"close":12.48}
{"ticker":"BGFV","date":"2015-01-15","pret":0.01945,"close":12.49}
{"ticker":"BGFV","date":"2015-01-16","pret":0.0056,"close":12.61}
{"ticker":"BGFV","date":"2015-01-20","pret":0.01032,"close":12.39}
{"ticker":"BGFV","date":"2015-01-21","pret":-0.02236,"close":12.43}
{"ticker":"BGFV","date":"2015-01-22","pret":0.02236,"close":12.76}
{"ticker":"BGFV","date":"2015-01-23","pret":0.0063,"close":12.51}
{"ticker":"BGFV","date":"2015-01-26","pret":-0.02544,"close":12.69}
{"ticker":"BGFV","date":"2015-01-27","pret":0.00722,"close":12.63}
{"ticker":"BGFV","date":"2015-01-28","pret":0.00955,"close":12.18}
{"ticker":"BGFV","date":"2015-01-29","pret":-0.033,"close":12.51}
{"ticker":"BGFV","date":"2015-01-30","pret":0.01382,"close":11.91}
{"ticker":"BGFV","date":"2015-02-02","pret":-0.03783,"close":12.16}
{"ticker":"BGFV","date":"2015-02-03","pret":0.02156,"close":12.35}
{"ticker":"BGFV","date":"2015-02-04","pret":0.00654,"close":12.34}
{"ticker":"BGFV","date":"2015-02-05","pret":0.00731,"close":12.31}
{"ticker":"BGFV","date":"2015-02-06","pret":-0.00162,"close":12.38}
{"ticker":"BGFV","date":"2015-02-09","pret":-0.00325,"close":12.11}
{"ticker":"BGFV","date":"2015-02-10","pret":-0.00898,"close":12.2}
{"ticker":"BGFV","date":"2015-02-11","pret":-0.00329,"close":12.24}
{"ticker":"BGFV","date":"2015-02-12","pret":0.00493,"close":12.36}
{"ticker":"BGFV","date":"2015-02-13","pret":0.01059,"close":12.53}
{"ticker":"BGFV","date":"2015-02-17","pret":0.01128,"close":12.67}
{"ticker":"BGFV","date":"2015-02-18","pret":0.00798,"close":12.56}
{"ticker":"BGFV","date":"2015-02-19","pret":-0.00718,"close":12.47}
{"ticker":"BGFV","date":"2015-02-20","pret":0.0016,"close":12.44}
{"ticker":"BGFV","date":"2015-02-23","pret":-0.01125,"close":12.28}
{"ticker":"BGFV","date":"2015-02-24","pret":-0.01056,"close":12.35}
{"ticker":"BGFV","date":"2015-02-25","pret":0.02102,"close":12.96}
{"ticker":"BGFV","date":"2015-02-26","pret":0.02762,"close":12.84}
{"ticker":"BGFV","date":"2015-02-27","pret":-0.0039,"close":12.78}
{"ticker":"BGFV","date":"2015-03-02","pret":0.00545,"close":12.84}
{"ticker":"BGFV","date":"2015-03-03","pret":0.00155,"close":12.75}
{"ticker":"BGFV","date":"2015-03-04","pret":-0.01092,"close":12.74}
{"ticker":"BGFV","date":"2015-03-05","pret":-0.00236,"close":12.56}
{"ticker":"BGFV","date":"2015-03-06","pret":-0.01745,"close":12.55}
{"ticker":"BGFV","date":"2015-03-09","pret":0.0024,"close":12.73}
{"ticker":"BGFV","date":"2015-03-10","pret":0.00557,"close":12.63}
{"ticker":"BGFV","date":"2015-03-11","pret":0.00396,"close":12.75}
{"ticker":"BGFV","date":"2015-03-12","pret":0.01179,"close":13.06}
{"ticker":"BGFV","date":"2015-03-13","pret":0.00856,"close":13.01}
{"ticker":"BGFV","date":"2015-03-16","pret":0.01002,"close":12.89}
{"ticker":"BGFV","date":"2015-03-17","pret":-0.01468,"close":12.86}
{"ticker":"BGFV","date":"2015-03-18","pret":-0.00468,"close":13.02}
{"ticker":"BGFV","date":"2015-03-19","pret":0.01398,"close":13.1}
{"ticker":"BGFV","date":"2015-03-20","pret":0.01758,"close":13.54}
{"ticker":"BGFV","date":"2015-03-23","pret":0.02247,"close":13.55}
{"ticker":"BGFV","date":"2015-03-24","pret":0.00591,"close":13.77}
{"ticker":"BGFV","date":"2015-03-25","pret":0.0168,"close":13.52}
{"ticker":"BGFV","date":"2015-03-26","pret":-0.02493,"close":13.16}
{"ticker":"BGFV","date":"2015-03-27","pret":-0.02709,"close":12.97}
{"ticker":"BGFV","date":"2015-03-30","pret":-0.00689,"close":13.23}
{"ticker":"BGFV","date":"2015-03-31","pret":0.00841,"close":13.27}
{"ticker":"BGFV","date":"2015-04-01","pret":0.0091,"close":12.96}
{"ticker":"BGFV","date":"2015-04-02","pret":-0.02367,"close":13.28}
{"ticker":"BGFV","date":"2015-04-06","pret":0.01534,"close":13.3}
{"ticker":"BGFV","date":"2015-04-07","pret":0.00834,"close":13.04}
{"ticker":"BGFV","date":"2015-04-08","pret":-0.01598,"close":12.98}
{"ticker":"BGFV","date":"2015-04-09","pret":-0.00384,"close":12.82}
{"ticker":"BGFV","date":"2015-04-10","pret":-0.00463,"close":12.78}
{"ticker":"BGFV","date":"2015-04-13","pret":-0.01402,"close":12.78}
{"ticker":"BGFV","date":"2015-04-14","pret":0,"close":12.77}
{"ticker":"BGFV","date":"2015-04-15","pret":0.00781,"close":12.63}
{"ticker":"BGFV","date":"2015-04-16","pret":-0.01806,"close":12.59}
{"ticker":"BGFV","date":"2015-04-17","pret":-0.01116,"close":12.14}
{"ticker":"BGFV","date":"2015-04-20","pret":-0.02351,"close":12.25}
{"ticker":"BGFV","date":"2015-04-21","pret":0.00409,"close":12.2}
{"ticker":"BGFV","date":"2015-04-22","pret":-0.00082,"close":12.36}
{"ticker":"BGFV","date":"2015-04-23","pret":0.00976,"close":12.43}
{"ticker":"BGFV","date":"2015-04-24","pret":0.00967,"close":12.39}
{"ticker":"BGFV","date":"2015-04-27","pret":-0.00805,"close":12.41}
{"ticker":"BGFV","date":"2015-04-28","pret":0.00725,"close":12.5}
{"ticker":"BGFV","date":"2015-04-29","pret":0.09341,"close":13.58}
{"ticker":"BGFV","date":"2015-04-30","pret":-0.01029,"close":13.64}
{"ticker":"BGFV","date":"2015-05-01","pret":0.00882,"close":13.69}
{"ticker":"BGFV","date":"2015-05-04","pret":0.00657,"close":13.68}
{"ticker":"BGFV","date":"2015-05-05","pret":-0.00877,"close":13.77}
{"ticker":"BGFV","date":"2015-05-06","pret":0.01384,"close":13.93}
{"ticker":"BGFV","date":"2015-05-07","pret":0.00361,"close":14.23}
{"ticker":"BGFV","date":"2015-05-08","pret":0.03402,"close":14.4}
{"ticker":"BGFV","date":"2015-05-11","pret":0.00348,"close":14.66}
{"ticker":"BGFV","date":"2015-05-12","pret":0.01379,"close":14.3}
{"ticker":"BGFV","date":"2015-05-13","pret":-0.02146,"close":14.3}
{"ticker":"BGFV","date":"2015-05-14","pret":0.00558,"close":14.33}
{"ticker":"BGFV","date":"2015-05-15","pret":-0.00418,"close":14.36}
{"ticker":"BGFV","date":"2015-05-18","pret":0.00696,"close":14.51}
{"ticker":"BGFV","date":"2015-05-19","pret":0,"close":14.27}
{"ticker":"BGFV","date":"2015-05-20","pret":-0.00766,"close":14.33}
{"ticker":"BGFV","date":"2015-05-21","pret":0.0021,"close":14.35}
{"ticker":"BGFV","date":"2015-05-22","pret":-0.0042,"close":14.51}
{"ticker":"BGFV","date":"2015-05-26","pret":0.01254,"close":14.8}
{"ticker":"BGFV","date":"2015-05-27","pret":0.02798,"close":14.79}
{"ticker":"BGFV","date":"2015-05-28","pret":-0.01219,"close":14.64}
{"ticker":"BGFV","date":"2015-05-29","pret":-0.00273,"close":14.53}
{"ticker":"BGFV","date":"2015-06-01","pret":-0.00342,"close":14.14}
{"ticker":"BGFV","date":"2015-06-02","pret":-0.03629,"close":14.29}
{"ticker":"BGFV","date":"2015-06-03","pret":0.01901,"close":14.72}
{"ticker":"BGFV","date":"2015-06-04","pret":0.0248,"close":14.48}
{"ticker":"BGFV","date":"2015-06-05","pret":-0.01784,"close":14.5}
{"ticker":"BGFV","date":"2015-06-08","pret":0.0069,"close":14.25}
{"ticker":"BGFV","date":"2015-06-09","pret":-0.01874,"close":14.36}
{"ticker":"BGFV","date":"2015-06-10","pret":0.01323,"close":14.54}
{"ticker":"BGFV","date":"2015-06-11","pret":0.0062,"close":14.73}
{"ticker":"BGFV","date":"2015-06-12","pret":0.01026,"close":14.66}
{"ticker":"BGFV","date":"2015-06-15","pret":-0.01026,"close":14.73}
{"ticker":"BGFV","date":"2015-06-16","pret":0.00958,"close":14.72}
{"ticker":"BGFV","date":"2015-06-17","pret":0.00611,"close":14.59}
{"ticker":"BGFV","date":"2015-06-18","pret":-0.00952,"close":14.56}
{"ticker":"BGFV","date":"2015-06-19","pret":-0.00205,"close":14.48}
{"ticker":"BGFV","date":"2015-06-22","pret":-0.00412,"close":14.58}
{"ticker":"BGFV","date":"2015-06-23","pret":0.00137,"close":14.6}
{"ticker":"BGFV","date":"2015-06-24","pret":0.00479,"close":14.5}
{"ticker":"BGFV","date":"2015-06-25","pret":-0.00342,"close":14.52}
{"ticker":"BGFV","date":"2015-06-26","pret":0.00205,"close":14.42}
{"ticker":"BGFV","date":"2015-06-29","pret":-0.03126,"close":14.06}
{"ticker":"BGFV","date":"2015-06-30","pret":-0.00354,"close":14.21}
{"ticker":"BGFV","date":"2015-07-01","pret":0.01127,"close":14.48}
{"ticker":"BGFV","date":"2015-07-02","pret":0.01045,"close":14.07}
{"ticker":"BGFV","date":"2015-07-06","pret":-0.03311,"close":14.12}
{"ticker":"BGFV","date":"2015-07-07","pret":0.0114,"close":14.19}
{"ticker":"BGFV","date":"2015-07-08","pret":-0.00782,"close":13.96}
{"ticker":"BGFV","date":"2015-07-09","pret":0.01136,"close":14.1}
{"ticker":"BGFV","date":"2015-07-10","pret":0.00282,"close":14.14}
{"ticker":"BGFV","date":"2015-07-13","pret":0.00631,"close":14.4}
{"ticker":"BGFV","date":"2015-07-14","pret":0.00766,"close":14.19}
{"ticker":"BGFV","date":"2015-07-15","pret":-0.01257,"close":14.26}
{"ticker":"BGFV","date":"2015-07-16","pret":0.01811,"close":14.78}
{"ticker":"BGFV","date":"2015-07-17","pret":0.02319,"close":14.59}
{"ticker":"BGFV","date":"2015-07-20","pret":-0.00202,"close":14.72}
{"ticker":"BGFV","date":"2015-07-21","pret":-0.00406,"close":14.72}
{"ticker":"BGFV","date":"2015-07-22","pret":-0.00476,"close":15.34}
{"ticker":"BGFV","date":"2015-07-23","pret":0.04466,"close":14.42}
{"ticker":"BGFV","date":"2015-07-24","pret":-0.06185,"close":14.6}
{"ticker":"BGFV","date":"2015-07-27","pret":0.01651,"close":14.68}
{"ticker":"BGFV","date":"2015-07-28","pret":0.00272,"close":14.89}
{"ticker":"BGFV","date":"2015-07-29","pret":-0.06681,"close":10.51}
{"ticker":"BGFV","date":"2015-07-30","pret":-0.26776,"close":11.07}
{"ticker":"BGFV","date":"2015-07-31","pret":0.04371,"close":11.01}
{"ticker":"BGFV","date":"2015-08-03","pret":-0.00456,"close":10.89}
{"ticker":"BGFV","date":"2015-08-04","pret":-0.00183,"close":11.1}
{"ticker":"BGFV","date":"2015-08-05","pret":0.01635,"close":10.97}
{"ticker":"BGFV","date":"2015-08-06","pret":-0.00271,"close":11.01}
{"ticker":"BGFV","date":"2015-08-07","pret":-0.00634,"close":11.2}
{"ticker":"BGFV","date":"2015-08-10","pret":0.00363,"close":11.22}
{"ticker":"BGFV","date":"2015-08-11","pret":0.01528,"close":11.22}
{"ticker":"BGFV","date":"2015-08-12","pret":-0.00806,"close":11.04}
{"ticker":"BGFV","date":"2015-08-13","pret":-0.00632,"close":10.9}
{"ticker":"BGFV","date":"2015-08-14","pret":-0.01734,"close":11.09}
{"ticker":"BGFV","date":"2015-08-17","pret":0.01553,"close":11.23}
{"ticker":"BGFV","date":"2015-08-18","pret":0.01975,"close":11.18}
{"ticker":"BGFV","date":"2015-08-19","pret":-0.00983,"close":11.21}
{"ticker":"BGFV","date":"2015-08-20","pret":-0.0009,"close":11.06}
{"ticker":"BGFV","date":"2015-08-21","pret":-0.0018,"close":10.86}
{"ticker":"BGFV","date":"2015-08-24","pret":-0.06796,"close":10.45}
{"ticker":"BGFV","date":"2015-08-25","pret":0.02943,"close":10.35}
{"ticker":"BGFV","date":"2015-08-26","pret":-0.0094,"close":10.68}
{"ticker":"BGFV","date":"2015-08-27","pret":0.01406,"close":10.93}
{"ticker":"BGFV","date":"2015-08-28","pret":0.00186,"close":11.1}
{"ticker":"BGFV","date":"2015-08-31","pret":0.02024,"close":11.5}
{"ticker":"BGFV","date":"2015-09-01","pret":0.02696,"close":11.06}
{"ticker":"BGFV","date":"2015-09-02","pret":-0.0098,"close":11.37}
{"ticker":"BGFV","date":"2015-09-03","pret":0.02126,"close":11.19}
{"ticker":"BGFV","date":"2015-09-04","pret":-0.02845,"close":11.27}
{"ticker":"BGFV","date":"2015-09-08","pret":0.0302,"close":11.51}
{"ticker":"BGFV","date":"2015-09-09","pret":0.01906,"close":11.5}
{"ticker":"BGFV","date":"2015-09-10","pret":-0.0147,"close":11.57}
{"ticker":"BGFV","date":"2015-09-11","pret":0.00608,"close":11.6}
{"ticker":"BGFV","date":"2015-09-14","pret":0.00862,"close":11.77}
{"ticker":"BGFV","date":"2015-09-15","pret":0.0111,"close":11.75}
{"ticker":"BGFV","date":"2015-09-16","pret":-0.00681,"close":11.5}
{"ticker":"BGFV","date":"2015-09-17","pret":-0.0129,"close":11.46}
{"ticker":"BGFV","date":"2015-09-18","pret":-0.02632,"close":11.15}
{"ticker":"BGFV","date":"2015-09-21","pret":-0.00803,"close":11.11}
{"ticker":"BGFV","date":"2015-09-22","pret":-0.01262,"close":11}
{"ticker":"BGFV","date":"2015-09-23","pret":0.00181,"close":11.1}
{"ticker":"BGFV","date":"2015-09-24","pret":-0.00454,"close":10.95}
{"ticker":"BGFV","date":"2015-09-25","pret":0.00454,"close":10.74}
{"ticker":"BGFV","date":"2015-09-28","pret":-0.03409,"close":10.31}
{"ticker":"BGFV","date":"2015-09-29","pret":-0.03529,"close":10.41}
{"ticker":"BGFV","date":"2015-09-30","pret":0.01923,"close":10.38}
{"ticker":"BGFV","date":"2015-10-01","pret":-0.01342,"close":10.02}
{"ticker":"BGFV","date":"2015-10-02","pret":-0.03637,"close":10.17}
{"ticker":"BGFV","date":"2015-10-05","pret":0.02667,"close":10.52}
{"ticker":"BGFV","date":"2015-10-06","pret":0.02502,"close":10.17}
{"ticker":"BGFV","date":"2015-10-07","pret":-0.0358,"close":10.23}
{"ticker":"BGFV","date":"2015-10-08","pret":0.00687,"close":10.24}
{"ticker":"BGFV","date":"2015-10-09","pret":0.00585,"close":10.35}
{"ticker":"BGFV","date":"2015-10-12","pret":0.01161,"close":10.38}
{"ticker":"BGFV","date":"2015-10-13","pret":-0.00192,"close":10.64}
{"ticker":"BGFV","date":"2015-10-14","pret":0.02097,"close":10.36}
{"ticker":"BGFV","date":"2015-10-15","pret":-0.02387,"close":10.13}
{"ticker":"BGFV","date":"2015-10-16","pret":-0.01754,"close":10.45}
{"ticker":"BGFV","date":"2015-10-19","pret":0.03003,"close":10.74}
{"ticker":"BGFV","date":"2015-10-20","pret":0.02078,"close":11.18}
{"ticker":"BGFV","date":"2015-10-21","pret":0.04388,"close":10.99}
{"ticker":"BGFV","date":"2015-10-22","pret":-0.01532,"close":10.95}
{"ticker":"BGFV","date":"2015-10-23","pret":-0.00182,"close":10.59}
{"ticker":"BGFV","date":"2015-10-26","pret":-0.04086,"close":11.3}
{"ticker":"BGFV","date":"2015-10-27","pret":0.05979,"close":10.68}
{"ticker":"BGFV","date":"2015-10-28","pret":-0.11033,"close":8.82}
{"ticker":"BGFV","date":"2015-10-29","pret":-0.13083,"close":9.18}
{"ticker":"BGFV","date":"2015-10-30","pret":0.04879,"close":9.15}
{"ticker":"BGFV","date":"2015-11-02","pret":-0.01088,"close":9.33}
{"ticker":"BGFV","date":"2015-11-03","pret":0.02485,"close":9.65}
{"ticker":"BGFV","date":"2015-11-04","pret":0.02737,"close":9.34}
{"ticker":"BGFV","date":"2015-11-05","pret":-0.03272,"close":9.66}
{"ticker":"BGFV","date":"2015-11-06","pret":0.0296,"close":9.81}
{"ticker":"BGFV","date":"2015-11-09","pret":0.02062,"close":9.39}
{"ticker":"BGFV","date":"2015-11-10","pret":-0.04808,"close":9.28}
{"ticker":"BGFV","date":"2015-11-11","pret":-0.00968,"close":9.06}
{"ticker":"BGFV","date":"2015-11-12","pret":-0.02407,"close":9.16}
{"ticker":"BGFV","date":"2015-11-13","pret":0.00662,"close":8.99}
{"ticker":"BGFV","date":"2015-11-16","pret":-0.0144,"close":9.46}
{"ticker":"BGFV","date":"2015-11-17","pret":0.03401,"close":8.97}
{"ticker":"BGFV","date":"2015-11-18","pret":-0.01961,"close":9.16}
{"ticker":"BGFV","date":"2015-11-19","pret":-0.0011,"close":8.91}
{"ticker":"BGFV","date":"2015-11-20","pret":-0.00663,"close":9.3}
{"ticker":"BGFV","date":"2015-11-23","pret":0.03272,"close":9.45}
{"ticker":"BGFV","date":"2015-11-24","pret":0.00321,"close":9.77}
{"ticker":"BGFV","date":"2015-11-25","pret":0.03675,"close":9.84}
{"ticker":"BGFV","date":"2015-11-26"}
{"ticker":"BGFV","date":"2015-11-27","pret":-0.00413,"close":9.79}
{"ticker":"BGFV","date":"2015-11-30","pret":0.0103,"close":9.66}
{"ticker":"BGFV","date":"2015-12-01","pret":-0.01341,"close":9.78}
{"ticker":"BGFV","date":"2015-12-02","pret":0.02462,"close":9.82}
{"ticker":"BGFV","date":"2015-12-03","pret":-0.00916,"close":9.49}
{"ticker":"BGFV","date":"2015-12-04","pret":-0.028,"close":9.44}
{"ticker":"BGFV","date":"2015-12-07","pret":-0.01697,"close":9.1}
{"ticker":"BGFV","date":"2015-12-08","pret":-0.03815,"close":9.08}
{"ticker":"BGFV","date":"2015-12-09","pret":0,"close":9.18}
{"ticker":"BGFV","date":"2015-12-10","pret":0.01762,"close":9.2}
{"ticker":"BGFV","date":"2015-12-11","pret":-0.01208,"close":9.1}
{"ticker":"BGFV","date":"2015-12-14","pret":-0.00221,"close":9.29}
{"ticker":"BGFV","date":"2015-12-15","pret":0.03482,"close":9.4}
{"ticker":"BGFV","date":"2015-12-16","pret":0.00852,"close":9.88}
{"ticker":"BGFV","date":"2015-12-17"}
{"ticker":"BGFV","date":"2015-12-18","pret":0.07456,"close":9.8}
{"ticker":"BGFV","date":"2015-12-21","pret":-0.03404,"close":9.95}
{"ticker":"BGFV","date":"2015-12-22","pret":0.01114,"close":10.42}
{"ticker":"BGFV","date":"2015-12-23","pret":0.052,"close":10.4}
{"ticker":"BGFV","date":"2015-12-24","pret":-0.00961,"close":10.5}
{"ticker":"BGFV","date":"2015-12-28","pret":0.00482,"close":10.27}
{"ticker":"BGFV","date":"2015-12-29","pret":-0.01354,"close":10.32}
{"ticker":"BGFV","date":"2015-12-30","pret":-0.00097,"close":10.22}
{"ticker":"BGFV","date":"2015-12-31","pret":-0.01869,"close":9.99}
{"ticker":"BGFV","date":"2016-01-04","pret":-0.04053,"close":10.11}
{"ticker":"BGFV","date":"2016-01-05","pret":0.05336,"close":10.01}
{"ticker":"BGG","date":"2015-01-02","pret":-0.01983,"close":20.27}
{"ticker":"BGG","date":"2015-01-05","pret":-0.01924,"close":19.61}
{"ticker":"BGG","date":"2015-01-06","pret":-0.02216,"close":19.29}
{"ticker":"BGG","date":"2015-01-07","pret":-0.01075,"close":19.46}
{"ticker":"BGG","date":"2015-01-08","pret":0.0082,"close":19.67}
{"ticker":"BGG","date":"2015-01-09","pret":0.00306,"close":19.39}
{"ticker":"BGG","date":"2015-01-12","pret":-0.01487,"close":19.01}
{"ticker":"BGG","date":"2015-01-13","pret":-0.013,"close":18.95}
{"ticker":"BGG","date":"2015-01-14","pret":-0.02115,"close":18.88}
{"ticker":"BGG","date":"2015-01-15","pret":0.01327,"close":18.33}
{"ticker":"BGG","date":"2015-01-16","pret":-0.03981,"close":18.43}
{"ticker":"BGG","date":"2015-01-20","pret":0.00874,"close":18.29}
{"ticker":"BGG","date":"2015-01-21","pret":-0.00984,"close":18.77}
{"ticker":"BGG","date":"2015-01-22","pret":0.07462,"close":18.52}
{"ticker":"BGG","date":"2015-01-23","pret":-0.06043,"close":18.86}
{"ticker":"BGG","date":"2015-01-26","pret":0.02672,"close":19.51}
{"ticker":"BGG","date":"2015-01-27","pret":0.01258,"close":19.17}
{"ticker":"BGG","date":"2015-01-28","pret":0.00416,"close":18.8}
{"ticker":"BGG","date":"2015-01-29","pret":-0.02309,"close":18.84}
{"ticker":"BGG","date":"2015-01-30","pret":-0.00746,"close":18.41}
{"ticker":"BGG","date":"2015-02-02","pret":-0.01509,"close":18.84}
{"ticker":"BGG","date":"2015-02-03","pret":0.02995,"close":19.34}
{"ticker":"BGG","date":"2015-02-04","pret":0.01309,"close":18.84}
{"ticker":"BGG","date":"2015-02-05","pret":-0.01996,"close":19.52}
{"ticker":"BGG","date":"2015-02-06","pret":0.03851,"close":19.72}
{"ticker":"BGG","date":"2015-02-09","pret":0.00458,"close":19.49}
{"ticker":"BGG","date":"2015-02-10","pret":-0.00509,"close":19.51}
{"ticker":"BGG","date":"2015-02-11","pret":-0.00461,"close":19.66}
{"ticker":"BGG","date":"2015-02-12","pret":0.01376,"close":20.09}
{"ticker":"BGG","date":"2015-02-13","pret":0.01855,"close":20.18}
{"ticker":"BGG","date":"2015-02-17","pret":0.00347,"close":20.17}
{"ticker":"BGG","date":"2015-02-18","pret":-0.00099,"close":20.38}
{"ticker":"BGG","date":"2015-02-19","pret":0.00494,"close":20.51}
{"ticker":"BGG","date":"2015-02-20","pret":0.0059,"close":20.47}
{"ticker":"BGG","date":"2015-02-23","pret":-0.00098,"close":20.47}
{"ticker":"BGG","date":"2015-02-24","pret":0.00587,"close":20.6}
{"ticker":"BGG","date":"2015-02-25","pret":0.00146,"close":20.84}
{"ticker":"BGG","date":"2015-02-26","pret":0.0121,"close":20.79}
{"ticker":"BGG","date":"2015-02-27","pret":-0.00241,"close":20.84}
{"ticker":"BGG","date":"2015-03-02","pret":0.00865,"close":20.8}
{"ticker":"BGG","date":"2015-03-03","pret":-0.00961,"close":20.75}
{"ticker":"BGG","date":"2015-03-04","pret":-0.00339,"close":20.39}
{"ticker":"BGG","date":"2015-03-05","pret":-0.01415,"close":20.33}
{"ticker":"BGG","date":"2015-03-06","pret":-0.00839,"close":20.12}
{"ticker":"BGG","date":"2015-03-09","pret":-0.00099,"close":20.23}
{"ticker":"BGG","date":"2015-03-10","pret":-0.00497,"close":19.61}
{"ticker":"BGG","date":"2015-03-11","pret":-0.01912,"close":19.68}
{"ticker":"BGG","date":"2015-03-12","pret":0.00709,"close":20.01}
{"ticker":"BGG","date":"2015-03-13","pret":0.00252,"close":19.55}
{"ticker":"BGG","date":"2015-03-16","pret":-0.01012,"close":19.6}
{"ticker":"BGG","date":"2015-03-17","pret":-0.00971,"close":19.55}
{"ticker":"BGG","date":"2015-03-18","pret":-0.00103,"close":19.87}
{"ticker":"BGG","date":"2015-03-19","pret":0.0153,"close":19.61}
{"ticker":"BGG","date":"2015-03-20","pret":-0.00609,"close":19.83}
{"ticker":"BGG","date":"2015-03-23","pret":0.00963,"close":19.96}
{"ticker":"BGG","date":"2015-03-24","pret":0.00804,"close":20}
{"ticker":"BGG","date":"2015-03-25","pret":0.002,"close":19.88}
{"ticker":"BGG","date":"2015-03-26","pret":-0.00802,"close":19.58}
{"ticker":"BGG","date":"2015-03-27","pret":-0.01624,"close":19.71}
{"ticker":"BGG","date":"2015-03-30","pret":0.01372,"close":20.05}
{"ticker":"BGG","date":"2015-03-31","pret":0.00854,"close":20.54}
{"ticker":"BGG","date":"2015-04-01","pret":0.03442,"close":20.4}
{"ticker":"BGG","date":"2015-04-02","pret":-0.0151,"close":20.34}
{"ticker":"BGG","date":"2015-04-06","pret":-0.00541,"close":20.33}
{"ticker":"BGG","date":"2015-04-07","pret":0.00049,"close":19.99}
{"ticker":"BGG","date":"2015-04-08","pret":-0.0139,"close":19.86}
{"ticker":"BGG","date":"2015-04-09","pret":-0.00702,"close":19.72}
{"ticker":"BGG","date":"2015-04-10","pret":-0.0005,"close":19.8}
{"ticker":"BGG","date":"2015-04-13","pret":-0.00404,"close":20.06}
{"ticker":"BGG","date":"2015-04-14","pret":0.01307,"close":20.2}
{"ticker":"BGG","date":"2015-04-15","pret":0.01437,"close":20.66}
{"ticker":"BGG","date":"2015-04-16","pret":0.01466,"close":20.48}
{"ticker":"BGG","date":"2015-04-17","pret":-0.01663,"close":20.25}
{"ticker":"BGG","date":"2015-04-20","pret":0.00443,"close":20.51}
{"ticker":"BGG","date":"2015-04-21","pret":0.0088,"close":20.31}
{"ticker":"BGG","date":"2015-04-22","pret":-0.00929,"close":20.52}
{"ticker":"BGG","date":"2015-04-23","pret":0.00685,"close":20.73}
{"ticker":"BGG","date":"2015-04-24","pret":-0.00146,"close":19.85}
{"ticker":"BGG","date":"2015-04-27","pret":-0.02975,"close":19.99}
{"ticker":"BGG","date":"2015-04-28","pret":0.00251,"close":20.2}
{"ticker":"BGG","date":"2015-04-29","pret":0.00999,"close":20}
{"ticker":"BGG","date":"2015-04-30","pret":-0.00798,"close":19.55}
{"ticker":"BGG","date":"2015-05-01","pret":-0.01667,"close":19.77}
{"ticker":"BGG","date":"2015-05-04","pret":0.00862,"close":19.62}
{"ticker":"BGG","date":"2015-05-05","pret":-0.01117,"close":19.43}
{"ticker":"BGG","date":"2015-05-06","pret":-0.00204,"close":19.62}
{"ticker":"BGG","date":"2015-05-07","pret":0.00358,"close":19.56}
{"ticker":"BGG","date":"2015-05-08","pret":0.00813,"close":19.58}
{"ticker":"BGG","date":"2015-05-11","pret":-0.00864,"close":19.59}
{"ticker":"BGG","date":"2015-05-12","pret":-0.00307,"close":19.3}
{"ticker":"BGG","date":"2015-05-13","pret":-0.00977,"close":19.57}
{"ticker":"BGG","date":"2015-05-14","pret":0.01793,"close":19.96}
{"ticker":"BGG","date":"2015-05-15","pret":0.01361,"close":19.79}
{"ticker":"BGG","date":"2015-05-18","pret":-0.00905,"close":19.75}
{"ticker":"BGG","date":"2015-05-19","pret":-0.00253,"close":19.58}
{"ticker":"BGG","date":"2015-05-20","pret":-0.00406,"close":19.7}
{"ticker":"BGG","date":"2015-05-21","pret":0.00254,"close":20}
{"ticker":"BGG","date":"2015-05-22","pret":0.01411,"close":19.65}
{"ticker":"BGG","date":"2015-05-26","pret":-0.02226,"close":19.51}
{"ticker":"BGG","date":"2015-05-27","pret":0.00102,"close":19.52}
{"ticker":"BGG","date":"2015-05-28","pret":-0.00718,"close":19.39}
{"ticker":"BGG","date":"2015-05-29","pret":-0.0062,"close":19.09}
{"ticker":"BGG","date":"2015-06-01","pret":-0.00623,"close":18.51}
{"ticker":"BGG","date":"2015-06-02","pret":-0.03824,"close":18.5}
{"ticker":"BGG","date":"2015-06-03","pret":0.00432,"close":18.4}
{"ticker":"BGG","date":"2015-06-04","pret":-0.01193,"close":18.22}
{"ticker":"BGG","date":"2015-06-05","pret":-0.00767,"close":18.57}
{"ticker":"BGG","date":"2015-06-08","pret":0.01852,"close":18.61}
{"ticker":"BGG","date":"2015-06-09","pret":0.00538,"close":18.65}
{"ticker":"BGG","date":"2015-06-10","pret":0,"close":18.88}
{"ticker":"BGG","date":"2015-06-11","pret":0.01439,"close":18.95}
{"ticker":"BGG","date":"2015-06-12","pret":0,"close":18.9}
{"ticker":"BGG","date":"2015-06-15","pret":-0.0085,"close":18.83}
{"ticker":"BGG","date":"2015-06-16","pret":0.0016,"close":19.12}
{"ticker":"BGG","date":"2015-06-17","pret":0.02056,"close":19.19}
{"ticker":"BGG","date":"2015-06-18","pret":0.00365,"close":19.41}
{"ticker":"BGG","date":"2015-06-19","pret":0.00983,"close":19.39}
{"ticker":"BGG","date":"2015-06-22","pret":0.00411,"close":19.26}
{"ticker":"BGG","date":"2015-06-23","pret":-0.01394,"close":19.41}
{"ticker":"BGG","date":"2015-06-24","pret":0.00622,"close":19.35}
{"ticker":"BGG","date":"2015-06-25","pret":0.00464,"close":19.37}
{"ticker":"BGG","date":"2015-06-26","pret":-0.00103,"close":19.52}
{"ticker":"BGG","date":"2015-06-29","pret":-0.00258,"close":19.07}
{"ticker":"BGG","date":"2015-06-30","pret":-0.00362,"close":19.26}
{"ticker":"BGG","date":"2015-07-01","pret":0.00671,"close":19.41}
{"ticker":"BGG","date":"2015-07-02","pret":0.00154,"close":19.2}
{"ticker":"BGG","date":"2015-07-06","pret":-0.02392,"close":18.92}
{"ticker":"BGG","date":"2015-07-07","pret":-0.00369,"close":18.92}
{"ticker":"BGG","date":"2015-07-08","pret":-0.00796,"close":18.57}
{"ticker":"BGG","date":"2015-07-09","pret":0.00319,"close":18.45}
{"ticker":"BGG","date":"2015-07-10","pret":-0.01014,"close":18.66}
{"ticker":"BGG","date":"2015-07-13","pret":0.00535,"close":18.77}
{"ticker":"BGG","date":"2015-07-14","pret":-0.00053,"close":18.86}
{"ticker":"BGG","date":"2015-07-15","pret":0.00479,"close":18.72}
{"ticker":"BGG","date":"2015-07-16","pret":-0.00106,"close":18.84}
{"ticker":"BGG","date":"2015-07-17","pret":0.00106,"close":18.79}
{"ticker":"BGG","date":"2015-07-20","pret":-0.00053,"close":18.66}
{"ticker":"BGG","date":"2015-07-21","pret":-0.00747,"close":18.48}
{"ticker":"BGG","date":"2015-07-22","pret":-0.01402,"close":18.38}
{"ticker":"BGG","date":"2015-07-23","pret":0.00163,"close":18.26}
{"ticker":"BGG","date":"2015-07-24","pret":-0.012,"close":18.05}
{"ticker":"BGG","date":"2015-07-27","pret":-0.01436,"close":17.89}
{"ticker":"BGG","date":"2015-07-28","pret":0.00167,"close":18.03}
{"ticker":"BGG","date":"2015-07-29","pret":-0.00111,"close":18.19}
{"ticker":"BGG","date":"2015-07-30","pret":0.0072,"close":18.3}
{"ticker":"BGG","date":"2015-07-31","pret":0.01426,"close":18.48}
{"ticker":"BGG","date":"2015-08-03","pret":0.00489,"close":18.29}
{"ticker":"BGG","date":"2015-08-04","pret":-0.00816,"close":18.17}
{"ticker":"BGG","date":"2015-08-05","pret":-0.00383,"close":18.2}
{"ticker":"BGG","date":"2015-08-06","pret":0,"close":18.17}
{"ticker":"BGG","date":"2015-08-07","pret":-0.0077,"close":18.2}
{"ticker":"BGG","date":"2015-08-10","pret":0.01208,"close":18.31}
{"ticker":"BGG","date":"2015-08-11","pret":-0.00987,"close":18.33}
{"ticker":"BGG","date":"2015-08-12","pret":0.00495,"close":18.55}
{"ticker":"BGG","date":"2015-08-13","pret":0.06272,"close":20}
{"ticker":"BGG","date":"2015-08-14","pret":0.02644,"close":19.99}
{"ticker":"BGG","date":"2015-08-17","pret":-0.0005,"close":20}
{"ticker":"BGG","date":"2015-08-18","pret":0.00351,"close":19.9}
{"ticker":"BGG","date":"2015-08-19","pret":-0.00753,"close":20.1}
{"ticker":"BGG","date":"2015-08-20","pret":0.00653,"close":19.98}
{"ticker":"BGG","date":"2015-08-21","pret":-0.01666,"close":19.5}
{"ticker":"BGG","date":"2015-08-24","pret":-0.05119,"close":19.21}
{"ticker":"BGG","date":"2015-08-25","pret":0.05474,"close":19.11}
{"ticker":"BGG","date":"2015-08-26","pret":-0.01225,"close":19.53}
{"ticker":"BGG","date":"2015-08-27","pret":0.01124,"close":19.81}
{"ticker":"BGG","date":"2015-08-28","pret":0.00658,"close":19.89}
{"ticker":"BGG","date":"2015-08-31","pret":0.0005,"close":19.98}
{"ticker":"BGG","date":"2015-09-01","pret":-0.00556,"close":19.46}
{"ticker":"BGG","date":"2015-09-02","pret":-0.00356,"close":19.84}
{"ticker":"BGG","date":"2015-09-03","pret":0.01113,"close":19.78}
{"ticker":"BGG","date":"2015-09-04","pret":-0.01675,"close":19.56}
{"ticker":"BGG","date":"2015-09-08","pret":0.01423,"close":20.01}
{"ticker":"BGG","date":"2015-09-09","pret":0.01552,"close":19.75}
{"ticker":"BGG","date":"2015-09-10","pret":-0.02108,"close":19.67}
{"ticker":"BGG","date":"2015-09-11","pret":-0.00866,"close":19.86}
{"ticker":"BGG","date":"2015-09-14","pret":0.01675,"close":19.79}
{"ticker":"BGG","date":"2015-09-15","pret":-0.00707,"close":20.4}
{"ticker":"BGG","date":"2015-09-16","pret":0.0334,"close":20.46}
{"ticker":"BGG","date":"2015-09-17","pret":0.00342,"close":20.33}
{"ticker":"BGG","date":"2015-09-18","pret":-0.01924,"close":19.68}
{"ticker":"BGG","date":"2015-09-21","pret":-0.01606,"close":20.04}
{"ticker":"BGG","date":"2015-09-22","pret":0.00253,"close":19.77}
{"ticker":"BGG","date":"2015-09-23","pret":0.00151,"close":19.5}
{"ticker":"BGG","date":"2015-09-24","pret":-0.02088,"close":19.38}
{"ticker":"BGG","date":"2015-09-25","pret":0.00513,"close":19.41}
{"ticker":"BGG","date":"2015-09-28","pret":-0.01236,"close":19.28}
{"ticker":"BGG","date":"2015-09-29","pret":0.00052,"close":19.24}
{"ticker":"BGG","date":"2015-09-30","pret":0.01031,"close":19.31}
{"ticker":"BGG","date":"2015-10-01","pret":-0.00979,"close":19.16}
{"ticker":"BGG","date":"2015-10-02","pret":-0.01776,"close":19.5}
{"ticker":"BGG","date":"2015-10-05","pret":0.03624,"close":20.19}
{"ticker":"BGG","date":"2015-10-06","pret":0.02461,"close":20.43}
{"ticker":"BGG","date":"2015-10-07","pret":0.01721,"close":20.79}
{"ticker":"BGG","date":"2015-10-08","pret":0.0097,"close":21.07}
{"ticker":"BGG","date":"2015-10-09","pret":0.01818,"close":21.09}
{"ticker":"BGG","date":"2015-10-12","pret":0.00047,"close":20.87}
{"ticker":"BGG","date":"2015-10-13","pret":-0.01721,"close":20.62}
{"ticker":"BGG","date":"2015-10-14","pret":-0.0058,"close":20.54}
{"ticker":"BGG","date":"2015-10-15","pret":-0.00243,"close":20.82}
{"ticker":"BGG","date":"2015-10-16","pret":0.01496,"close":20.39}
{"ticker":"BGG","date":"2015-10-19","pret":-0.02768,"close":20.59}
{"ticker":"BGG","date":"2015-10-20","pret":0.01126,"close":20.67}
{"ticker":"BGG","date":"2015-10-21","pret":0.00824,"close":20.73}
{"ticker":"BGG","date":"2015-10-22","pret":0.00482,"close":20.98}
{"ticker":"BGG","date":"2015-10-23","pret":0.01431,"close":20.98}
{"ticker":"BGG","date":"2015-10-26","pret":-0.00904,"close":20.78}
{"ticker":"BGG","date":"2015-10-27","pret":-0.01493,"close":19.94}
{"ticker":"BGG","date":"2015-10-28","pret":-0.03104,"close":20.55}
{"ticker":"BGG","date":"2015-10-29","pret":0.02276,"close":20.22}
{"ticker":"BGG","date":"2015-10-30","pret":0,"close":17.77}
{"ticker":"BGG","date":"2015-11-02","pret":-0.14111,"close":18.1}
{"ticker":"BGG","date":"2015-11-03","pret":0.01676,"close":17.73}
{"ticker":"BGG","date":"2015-11-04","pret":-0.01789,"close":17.56}
{"ticker":"BGG","date":"2015-11-05","pret":-0.00964,"close":17.61}
{"ticker":"BGG","date":"2015-11-06","pret":-0.00057,"close":17.9}
{"ticker":"BGG","date":"2015-11-09","pret":0.01975,"close":17.7}
{"ticker":"BGG","date":"2015-11-10","pret":-0.01577,"close":17.55}
{"ticker":"BGG","date":"2015-11-11","pret":-0.00341,"close":17.53}
{"ticker":"BGG","date":"2015-11-12","pret":-0.00915,"close":16.95}
{"ticker":"BGG","date":"2015-11-13","pret":-0.01564,"close":18.21}
{"ticker":"BGG","date":"2015-11-16","pret":0.05894,"close":18.09}
{"ticker":"BGG","date":"2015-11-17","pret":-0.00552,"close":18.38}
{"ticker":"BGG","date":"2015-11-18","pret":0.0219,"close":18.59}
{"ticker":"BGG","date":"2015-11-19","pret":0.0027,"close":18.59}
{"ticker":"BGG","date":"2015-11-20","pret":0.00646,"close":18.77}
{"ticker":"BGG","date":"2015-11-23","pret":0.00908,"close":18.63}
{"ticker":"BGG","date":"2015-11-24","pret":-0.01446,"close":18.94}
{"ticker":"BGG","date":"2015-11-25","pret":0.02082,"close":18.99}
{"ticker":"BGG","date":"2015-11-26"}
{"ticker":"BGG","date":"2015-11-27","pret":0.00579,"close":19.22}
{"ticker":"BGG","date":"2015-11-30","pret":0.00993,"close":19.04}
{"ticker":"BGG","date":"2015-12-01","pret":-0.0094,"close":18.94}
{"ticker":"BGG","date":"2015-12-02","pret":-0.00843,"close":18.96}
{"ticker":"BGG","date":"2015-12-03","pret":0.0037,"close":18.46}
{"ticker":"BGG","date":"2015-12-04","pret":-0.02781,"close":18.47}
{"ticker":"BGG","date":"2015-12-07","pret":-0.00544,"close":17.98}
{"ticker":"BGG","date":"2015-12-08","pret":-0.02764,"close":17.44}
{"ticker":"BGG","date":"2015-12-09","pret":-0.02555,"close":17.48}
{"ticker":"BGG","date":"2015-12-10","pret":0.00516,"close":18.04}
{"ticker":"BGG","date":"2015-12-11","pret":0.02262,"close":18.01}
{"ticker":"BGG","date":"2015-12-14","pret":0.00558,"close":18.1}
{"ticker":"BGG","date":"2015-12-15","pret":0.00222,"close":16.84}
{"ticker":"BGG","date":"2015-12-16","pret":-0.06004,"close":16.84}
{"ticker":"BGG","date":"2015-12-17"}
{"ticker":"BGG","date":"2015-12-18","pret":-0.01784,"close":16.28}
{"ticker":"BGG","date":"2015-12-21","pret":-0.01877,"close":16.18}
{"ticker":"BGG","date":"2015-12-22","pret":-0.00859,"close":16.72}
{"ticker":"BGG","date":"2015-12-23","pret":0.03692,"close":17.02}
{"ticker":"BGG","date":"2015-12-24","pret":0.00828,"close":16.93}
{"ticker":"BGG","date":"2015-12-28","pret":-0.00828,"close":16.71}
{"ticker":"BGG","date":"2015-12-29","pret":0.00237,"close":17.85}
{"ticker":"BGG","date":"2015-12-30","pret":0.05141,"close":17.62}
{"ticker":"BGG","date":"2015-12-31","pret":-0.00791,"close":17.3}
{"ticker":"BGG","date":"2016-01-04","pret":-0.03582,"close":17.15}
{"ticker":"BGG","date":"2016-01-05","pret":0.01286,"close":17.24}
{"ticker":"BGS","date":"2015-01-02","pret":-0.01552,"close":29.68}
{"ticker":"BGS","date":"2015-01-05","pret":-0.01813,"close":28.94}
{"ticker":"BGS","date":"2015-01-06","pret":-0.0133,"close":29.07}
{"ticker":"BGS","date":"2015-01-07","pret":0.00034,"close":29.77}
{"ticker":"BGS","date":"2015-01-08","pret":0.03176,"close":29.92}
{"ticker":"BGS","date":"2015-01-09","pret":-0.00634,"close":29.59}
{"ticker":"BGS","date":"2015-01-12","pret":-0.00942,"close":29.25}
{"ticker":"BGS","date":"2015-01-13","pret":-0.00406,"close":29.67}
{"ticker":"BGS","date":"2015-01-14","pret":-0.00306,"close":29.57}
{"ticker":"BGS","date":"2015-01-15","pret":0.01117,"close":29.65}
{"ticker":"BGS","date":"2015-01-16","pret":-0.00202,"close":30.37}
{"ticker":"BGS","date":"2015-01-20","pret":0.02431,"close":30.54}
{"ticker":"BGS","date":"2015-01-21","pret":0.00361,"close":30.94}
{"ticker":"BGS","date":"2015-01-22","pret":0.02045,"close":31.43}
{"ticker":"BGS","date":"2015-01-23","pret":0.00768,"close":31.05}
{"ticker":"BGS","date":"2015-01-26","pret":-0.00832,"close":31.38}
{"ticker":"BGS","date":"2015-01-27","pret":0.00321,"close":30.98}
{"ticker":"BGS","date":"2015-01-28","pret":-0.0045,"close":30.58}
{"ticker":"BGS","date":"2015-01-29","pret":-0.01165,"close":30.6}
{"ticker":"BGS","date":"2015-01-30","pret":-0.01443,"close":29.84}
{"ticker":"BGS","date":"2015-02-02","pret":-0.00963,"close":30.5}
{"ticker":"BGS","date":"2015-02-03","pret":0.02438,"close":30.68}
{"ticker":"BGS","date":"2015-02-04","pret":-0.00163,"close":30.56}
{"ticker":"BGS","date":"2015-02-05","pret":0.00293,"close":30.7}
{"ticker":"BGS","date":"2015-02-06","pret":-0.00326,"close":30.95}
{"ticker":"BGS","date":"2015-02-09","pret":0.00844,"close":30.45}
{"ticker":"BGS","date":"2015-02-10","pret":-0.01008,"close":30.39}
{"ticker":"BGS","date":"2015-02-11","pret":-0.01216,"close":30.17}
{"ticker":"BGS","date":"2015-02-12","pret":-0.00298,"close":30.04}
{"ticker":"BGS","date":"2015-02-13","pret":-0.00833,"close":29.6}
{"ticker":"BGS","date":"2015-02-17","pret":-0.00638,"close":30.27}
{"ticker":"BGS","date":"2015-02-18","pret":0.01536,"close":30.34}
{"ticker":"BGS","date":"2015-02-19","pret":-0.03783,"close":29}
{"ticker":"BGS","date":"2015-02-20","pret":-0.00276,"close":28.25}
{"ticker":"BGS","date":"2015-02-23","pret":-0.02481,"close":28.59}
{"ticker":"BGS","date":"2015-02-24","pret":0.01091,"close":28.22}
{"ticker":"BGS","date":"2015-02-25","pret":-0.01091,"close":28.55}
{"ticker":"BGS","date":"2015-02-26","pret":0.01056,"close":28.42}
{"ticker":"BGS","date":"2015-02-27","pret":-0.00456,"close":28.65}
{"ticker":"BGS","date":"2015-03-02","pret":0.01084,"close":28.33}
{"ticker":"BGS","date":"2015-03-03","pret":-0.01578,"close":28.59}
{"ticker":"BGS","date":"2015-03-04","pret":0.00775,"close":28.08}
{"ticker":"BGS","date":"2015-03-05","pret":-0.01235,"close":28.28}
{"ticker":"BGS","date":"2015-03-06","pret":-0.0032,"close":28}
{"ticker":"BGS","date":"2015-03-09","pret":-0.00071,"close":27.98}
{"ticker":"BGS","date":"2015-03-10","pret":-0.00823,"close":27.77}
{"ticker":"BGS","date":"2015-03-11","pret":-0.00216,"close":27.88}
{"ticker":"BGS","date":"2015-03-12","pret":0.00825,"close":28.36}
{"ticker":"BGS","date":"2015-03-13","pret":0.01243,"close":28.02}
{"ticker":"BGS","date":"2015-03-16","pret":-0.00566,"close":27.97}
{"ticker":"BGS","date":"2015-03-17","pret":-0.00748,"close":27.83}
{"ticker":"BGS","date":"2015-03-18","pret":-0.00538,"close":28.17}
{"ticker":"BGS","date":"2015-03-19","pret":0.00966,"close":28.7}
{"ticker":"BGS","date":"2015-03-20","pret":0.02427,"close":28.85}
{"ticker":"BGS","date":"2015-03-23","pret":0.00624,"close":29.1}
{"ticker":"BGS","date":"2015-03-24","pret":0.00894,"close":29.24}
{"ticker":"BGS","date":"2015-03-25","pret":0.00954,"close":29.77}
{"ticker":"BGS","date":"2015-03-26","pret":0.00878,"close":29.51}
{"ticker":"BGS","date":"2015-03-27","pret":-0.02071,"close":29.57}
{"ticker":"BGS","date":"2015-03-30","pret":0.01498,"close":29.92}
{"ticker":"BGS","date":"2015-03-31","pret":0.00674,"close":29.43}
{"ticker":"BGS","date":"2015-04-01","pret":-0.00877,"close":29.59}
{"ticker":"BGS","date":"2015-04-02","pret":0.00203,"close":29.96}
{"ticker":"BGS","date":"2015-04-06","pret":0.01243,"close":30.11}
{"ticker":"BGS","date":"2015-04-07","pret":0.00632,"close":29.83}
{"ticker":"BGS","date":"2015-04-08","pret":-0.00866,"close":30.14}
{"ticker":"BGS","date":"2015-04-09","pret":0.00899,"close":30.12}
{"ticker":"BGS","date":"2015-04-10","pret":0.00132,"close":30.03}
{"ticker":"BGS","date":"2015-04-13","pret":-0.00431,"close":30}
{"ticker":"BGS","date":"2015-04-14","pret":-0.001,"close":30.12}
{"ticker":"BGS","date":"2015-04-15","pret":0.00332,"close":30.08}
{"ticker":"BGS","date":"2015-04-16","pret":-0.001,"close":30}
{"ticker":"BGS","date":"2015-04-17","pret":-0.00867,"close":29.74}
{"ticker":"BGS","date":"2015-04-20","pret":0,"close":30.1}
{"ticker":"BGS","date":"2015-04-21","pret":0.01066,"close":29.95}
{"ticker":"BGS","date":"2015-04-22","pret":-0.00598,"close":29.77}
{"ticker":"BGS","date":"2015-04-23","pret":-0.01309,"close":29.75}
{"ticker":"BGS","date":"2015-04-24","pret":0.04621,"close":31.84}
{"ticker":"BGS","date":"2015-04-27","pret":0.03081,"close":31.77}
{"ticker":"BGS","date":"2015-04-28","pret":-0.00596,"close":31.84}
{"ticker":"BGS","date":"2015-04-29","pret":-0.0165,"close":30.92}
{"ticker":"BGS","date":"2015-04-30","pret":-0.01126,"close":30.4}
{"ticker":"BGS","date":"2015-05-01","pret":-0.01204,"close":30.42}
{"ticker":"BGS","date":"2015-05-04","pret":-0.00394,"close":30.51}
{"ticker":"BGS","date":"2015-05-05","pret":0.00328,"close":30.1}
{"ticker":"BGS","date":"2015-05-06","pret":-0.00889,"close":30}
{"ticker":"BGS","date":"2015-05-07","pret":-0.00963,"close":30.01}
{"ticker":"BGS","date":"2015-05-08","pret":0.00765,"close":29.86}
{"ticker":"BGS","date":"2015-05-11","pret":-0.01233,"close":29.76}
{"ticker":"BGS","date":"2015-05-12","pret":-0.00471,"close":29.64}
{"ticker":"BGS","date":"2015-05-13","pret":0.00168,"close":29.43}
{"ticker":"BGS","date":"2015-05-14","pret":-0.0027,"close":29.92}
{"ticker":"BGS","date":"2015-05-15","pret":0.01174,"close":29.78}
{"ticker":"BGS","date":"2015-05-18","pret":-0.00535,"close":30.02}
{"ticker":"BGS","date":"2015-05-19","pret":0.00868,"close":30.04}
{"ticker":"BGS","date":"2015-05-20","pret":0.00332,"close":30.04}
{"ticker":"BGS","date":"2015-05-21","pret":-0.00332,"close":30}
{"ticker":"BGS","date":"2015-05-22","pret":-0.00033,"close":30.11}
{"ticker":"BGS","date":"2015-05-26","pret":-0.002,"close":30.31}
{"ticker":"BGS","date":"2015-05-27","pret":0.01192,"close":30.86}
{"ticker":"BGS","date":"2015-05-28","pret":0.01502,"close":31.01}
{"ticker":"BGS","date":"2015-05-29","pret":0.00324,"close":30.94}
{"ticker":"BGS","date":"2015-06-01","pret":0.00901,"close":30.78}
{"ticker":"BGS","date":"2015-06-02","pret":-0.02136,"close":30.22}
{"ticker":"BGS","date":"2015-06-03","pret":-0.00887,"close":30.34}
{"ticker":"BGS","date":"2015-06-04","pret":-0.00165,"close":29.83}
{"ticker":"BGS","date":"2015-06-05","pret":-0.0103,"close":29.86}
{"ticker":"BGS","date":"2015-06-08","pret":-0.00268,"close":29.77}
{"ticker":"BGS","date":"2015-06-09","pret":-0.00268,"close":29.8}
{"ticker":"BGS","date":"2015-06-10","pret":0.00235,"close":29.88}
{"ticker":"BGS","date":"2015-06-11","pret":0,"close":29.84}
{"ticker":"BGS","date":"2015-06-12","pret":-0.00336,"close":29.82}
{"ticker":"BGS","date":"2015-06-15","pret":-0.00269,"close":29.75}
{"ticker":"BGS","date":"2015-06-16","pret":0.00135,"close":29.8}
{"ticker":"BGS","date":"2015-06-17","pret":0.0037,"close":29.62}
{"ticker":"BGS","date":"2015-06-18","pret":-0.00235,"close":29.66}
{"ticker":"BGS","date":"2015-06-19","pret":-0.00844,"close":29.74}
{"ticker":"BGS","date":"2015-06-22","pret":0.01012,"close":29.67}
{"ticker":"BGS","date":"2015-06-23","pret":-0.00269,"close":29.77}
{"ticker":"BGS","date":"2015-06-24","pret":-0.00067,"close":29.79}
{"ticker":"BGS","date":"2015-06-25","pret":0.00403,"close":29.54}
{"ticker":"BGS","date":"2015-06-26","pret":-0.01759,"close":29.06}
{"ticker":"BGS","date":"2015-06-29","pret":-0.0134,"close":28.45}
{"ticker":"BGS","date":"2015-06-30","pret":-0.01534,"close":28.53}
{"ticker":"BGS","date":"2015-07-01","pret":0.00979,"close":29.25}
{"ticker":"BGS","date":"2015-07-02","pret":0.021,"close":29.26}
{"ticker":"BGS","date":"2015-07-06","pret":-0.00958,"close":29.09}
{"ticker":"BGS","date":"2015-07-07","pret":0.00206,"close":29.47}
{"ticker":"BGS","date":"2015-07-08","pret":0.00479,"close":29.18}
{"ticker":"BGS","date":"2015-07-09","pret":0.00613,"close":29.31}
{"ticker":"BGS","date":"2015-07-10","pret":0.00271,"close":29.41}
{"ticker":"BGS","date":"2015-07-13","pret":-0.00102,"close":29.44}
{"ticker":"BGS","date":"2015-07-14","pret":-0.00407,"close":29.31}
{"ticker":"BGS","date":"2015-07-15","pret":0.00034,"close":29.23}
{"ticker":"BGS","date":"2015-07-16","pret":-0.00102,"close":29.28}
{"ticker":"BGS","date":"2015-07-17","pret":-0.00375,"close":29.06}
{"ticker":"BGS","date":"2015-07-20","pret":-0.00548,"close":28.71}
{"ticker":"BGS","date":"2015-07-21","pret":-0.01489,"close":28.49}
{"ticker":"BGS","date":"2015-07-22","pret":-0.0063,"close":28.5}
{"ticker":"BGS","date":"2015-07-23","pret":0.00908,"close":28.85}
{"ticker":"BGS","date":"2015-07-24","pret":0.01038,"close":28.98}
{"ticker":"BGS","date":"2015-07-27","pret":0.00754,"close":28.99}
{"ticker":"BGS","date":"2015-07-28","pret":-0.00617,"close":29.27}
{"ticker":"BGS","date":"2015-07-29","pret":0.00583,"close":29.45}
{"ticker":"BGS","date":"2015-07-30","pret":0.00511,"close":29.69}
{"ticker":"BGS","date":"2015-07-31","pret":0.00846,"close":29.53}
{"ticker":"BGS","date":"2015-08-03","pret":-0.00473,"close":29.59}
{"ticker":"BGS","date":"2015-08-04","pret":0.00135,"close":29.84}
{"ticker":"BGS","date":"2015-08-05","pret":0.01378,"close":29.82}
{"ticker":"BGS","date":"2015-08-06","pret":-0.00535,"close":29.87}
{"ticker":"BGS","date":"2015-08-07","pret":-0.00134,"close":29.81}
{"ticker":"BGS","date":"2015-08-10","pret":0.00235,"close":30}
{"ticker":"BGS","date":"2015-08-11","pret":0,"close":29.95}
{"ticker":"BGS","date":"2015-08-12","pret":-0.00369,"close":29.42}
{"ticker":"BGS","date":"2015-08-13","pret":-0.00946,"close":29.36}
{"ticker":"BGS","date":"2015-08-14","pret":-0.00238,"close":29.69}
{"ticker":"BGS","date":"2015-08-17","pret":0.00881,"close":29.94}
{"ticker":"BGS","date":"2015-08-18","pret":0.01074,"close":29.91}
{"ticker":"BGS","date":"2015-08-19","pret":-0.00134,"close":29.96}
{"ticker":"BGS","date":"2015-08-20","pret":-0.00301,"close":29.78}
{"ticker":"BGS","date":"2015-08-21","pret":-0.01486,"close":29.61}
{"ticker":"BGS","date":"2015-08-24","pret":-0.03251,"close":28.67}
{"ticker":"BGS","date":"2015-08-25","pret":0.0291,"close":28.41}
{"ticker":"BGS","date":"2015-08-26","pret":-0.01444,"close":28.79}
{"ticker":"BGS","date":"2015-08-27","pret":0.00104,"close":29.49}
{"ticker":"BGS","date":"2015-08-28","pret":0.02089,"close":30.51}
{"ticker":"BGS","date":"2015-08-31","pret":0.02873,"close":30.39}
{"ticker":"BGS","date":"2015-09-01","pret":-0.0156,"close":29.98}
{"ticker":"BGS","date":"2015-09-02","pret":0.01064,"close":30.45}
{"ticker":"BGS","date":"2015-09-03","pret":0.06066,"close":34}
{"ticker":"BGS","date":"2015-09-04","pret":0.06743,"close":36.17}
{"ticker":"BGS","date":"2015-09-08","pret":0.0519,"close":36.49}
{"ticker":"BGS","date":"2015-09-09","pret":0.00826,"close":35.89}
{"ticker":"BGS","date":"2015-09-10","pret":-0.0163,"close":35.94}
{"ticker":"BGS","date":"2015-09-11","pret":-0.00056,"close":36.02}
{"ticker":"BGS","date":"2015-09-14","pret":0.00362,"close":36.38}
{"ticker":"BGS","date":"2015-09-15","pret":0.01022,"close":36.62}
{"ticker":"BGS","date":"2015-09-16","pret":0.00658,"close":36.86}
{"ticker":"BGS","date":"2015-09-17","pret":0.00436,"close":37.02}
{"ticker":"BGS","date":"2015-09-18","pret":-0.00136,"close":36.79}
{"ticker":"BGS","date":"2015-09-21","pret":0.00597,"close":37.23}
{"ticker":"BGS","date":"2015-09-22","pret":0.00027,"close":36.75}
{"ticker":"BGS","date":"2015-09-23","pret":0.00108,"close":36.74}
{"ticker":"BGS","date":"2015-09-24","pret":-0.01142,"close":36.56}
{"ticker":"BGS","date":"2015-09-25","pret":0.00437,"close":37.27}
{"ticker":"BGS","date":"2015-09-28","pret":0.00489,"close":36.36}
{"ticker":"BGS","date":"2015-09-29","pret":-0.01419,"close":35.6}
{"ticker":"BGS","date":"2015-09-30","pret":-0.01914,"close":36.45}
{"ticker":"BGS","date":"2015-10-01","pret":0.01942,"close":35.7}
{"ticker":"BGS","date":"2015-10-02","pret":-0.02814,"close":35.8}
{"ticker":"BGS","date":"2015-10-05","pret":0.01431,"close":36.16}
{"ticker":"BGS","date":"2015-10-06","pret":0.0025,"close":35.78}
{"ticker":"BGS","date":"2015-10-07","pret":-0.00306,"close":36}
{"ticker":"BGS","date":"2015-10-08","pret":0.00362,"close":36.36}
{"ticker":"BGS","date":"2015-10-09","pret":0.0105,"close":36.91}
{"ticker":"BGS","date":"2015-10-12","pret":0.01256,"close":37.3}
{"ticker":"BGS","date":"2015-10-13","pret":0.00649,"close":36.89}
{"ticker":"BGS","date":"2015-10-14","pret":-0.00514,"close":35.77}
{"ticker":"BGS","date":"2015-10-15","pret":-0.03026,"close":36.5}
{"ticker":"BGS","date":"2015-10-16","pret":0.02183,"close":37.22}
{"ticker":"BGS","date":"2015-10-19","pret":0.00844,"close":36.37}
{"ticker":"BGS","date":"2015-10-20","pret":-0.01392,"close":35.99}
{"ticker":"BGS","date":"2015-10-21","pret":-0.01244,"close":36.4}
{"ticker":"BGS","date":"2015-10-22","pret":0.01792,"close":37.48}
{"ticker":"BGS","date":"2015-10-23","pret":0.02829,"close":37.62}
{"ticker":"BGS","date":"2015-10-26","pret":-0.00133,"close":37.09}
{"ticker":"BGS","date":"2015-10-27","pret":-0.01771,"close":36.64}
{"ticker":"BGS","date":"2015-10-28","pret":-0.01611,"close":36.5}
{"ticker":"BGS","date":"2015-10-29","pret":-0.00331,"close":36.69}
{"ticker":"BGS","date":"2015-10-30","pret":0.01453,"close":36.29}
{"ticker":"BGS","date":"2015-11-02","pret":-0.01398,"close":36.36}
{"ticker":"BGS","date":"2015-11-03","pret":0.00193,"close":35.91}
{"ticker":"BGS","date":"2015-11-04","pret":-0.00802,"close":35.95}
{"ticker":"BGS","date":"2015-11-05","pret":-0.00194,"close":36.36}
{"ticker":"BGS","date":"2015-11-06","pret":0.00416,"close":36}
{"ticker":"BGS","date":"2015-11-09","pret":-0.00361,"close":36.17}
{"ticker":"BGS","date":"2015-11-10","pret":0.00582,"close":36.02}
{"ticker":"BGS","date":"2015-11-11","pret":0,"close":36.45}
{"ticker":"BGS","date":"2015-11-12","pret":0.00276,"close":35.88}
{"ticker":"BGS","date":"2015-11-13","pret":-0.01612,"close":35.43}
{"ticker":"BGS","date":"2015-11-16","pret":-0.00759,"close":36.09}
{"ticker":"BGS","date":"2015-11-17","pret":0.02095,"close":35.66}
{"ticker":"BGS","date":"2015-11-18","pret":-0.01532,"close":36.01}
{"ticker":"BGS","date":"2015-11-19","pret":0.01338,"close":36.14}
{"ticker":"BGS","date":"2015-11-20","pret":0.00607,"close":36.09}
{"ticker":"BGS","date":"2015-11-23","pret":-0.00552,"close":36.86}
{"ticker":"BGS","date":"2015-11-24","pret":0.01702,"close":36.91}
{"ticker":"BGS","date":"2015-11-25","pret":0.00353,"close":37.94}
{"ticker":"BGS","date":"2015-11-26"}
{"ticker":"BGS","date":"2015-11-27","pret":0.02728,"close":38.07}
{"ticker":"BGS","date":"2015-11-30","pret":0.00658,"close":37.78}
{"ticker":"BGS","date":"2015-12-01","pret":-0.00526,"close":37.64}
{"ticker":"BGS","date":"2015-12-02","pret":-0.01113,"close":36.18}
{"ticker":"BGS","date":"2015-12-03","pret":-0.03222,"close":36.23}
{"ticker":"BGS","date":"2015-12-04","pret":-0.00248,"close":36.17}
{"ticker":"BGS","date":"2015-12-07","pret":0.00303,"close":35.86}
{"ticker":"BGS","date":"2015-12-08","pret":-0.02309,"close":35.33}
{"ticker":"BGS","date":"2015-12-09","pret":-0.0082,"close":35.07}
{"ticker":"BGS","date":"2015-12-10","pret":-0.00769,"close":34.74}
{"ticker":"BGS","date":"2015-12-11","pret":-0.02813,"close":34.49}
{"ticker":"BGS","date":"2015-12-14","pret":0.01692,"close":34.67}
{"ticker":"BGS","date":"2015-12-15","pret":0.01036,"close":34.83}
{"ticker":"BGS","date":"2015-12-16","pret":-0.00114,"close":35.39}
{"ticker":"BGS","date":"2015-12-17"}
{"ticker":"BGS","date":"2015-12-18","pret":0.00029,"close":34.68}
{"ticker":"BGS","date":"2015-12-21","pret":-0.00719,"close":34.89}
{"ticker":"BGS","date":"2015-12-22","pret":0.00833,"close":35.73}
{"ticker":"BGS","date":"2015-12-23","pret":0.02542,"close":36.42}
{"ticker":"BGS","date":"2015-12-24","pret":0.01247,"close":36.18}
{"ticker":"BGS","date":"2015-12-28","pret":-0.01052,"close":35.76}
{"ticker":"BGS","date":"2015-12-29","pret":-0.01345,"close":35.9}
{"ticker":"BGS","date":"2015-12-30","pret":0.00787,"close":35.77}
{"ticker":"BGS","date":"2015-12-31","pret":-0.00477,"close":35.02}
{"ticker":"BGS","date":"2016-01-04","pret":-0.02738,"close":33.91}
{"ticker":"BGS","date":"2016-01-05","pret":-0.01485,"close":34.77}
{"ticker":"BH","date":"2015-01-02","pret":0.0228,"close":403.01}
{"ticker":"BH","date":"2015-01-05","pret":0.00077,"close":405.84}
{"ticker":"BH","date":"2015-01-06","pret":0.01741,"close":394.87}
{"ticker":"BH","date":"2015-01-07","pret":-0.02568,"close":408.63}
{"ticker":"BH","date":"2015-01-08","pret":0.03437,"close":408.36}
{"ticker":"BH","date":"2015-01-09","pret":-0.00541,"close":400}
{"ticker":"BH","date":"2015-01-12","pret":-0.02569,"close":409.45}
{"ticker":"BH","date":"2015-01-13","pret":0.03011,"close":415.91}
{"ticker":"BH","date":"2015-01-14","pret":0.00968,"close":413.69}
{"ticker":"BH","date":"2015-01-15","pret":-0.00268,"close":413.21}
{"ticker":"BH","date":"2015-01-16","pret":-0.00092,"close":416.64}
{"ticker":"BH","date":"2015-01-20","pret":0.00939,"close":419.55}
{"ticker":"BH","date":"2015-01-21","pret":0.00347,"close":420.03}
{"ticker":"BH","date":"2015-01-22","pret":0.01338,"close":427.59}
{"ticker":"BH","date":"2015-01-23","pret":0.00587,"close":433}
{"ticker":"BH","date":"2015-01-26","pret":0.01497,"close":433.36}
{"ticker":"BH","date":"2015-01-27","pret":-0.01107,"close":429.42}
{"ticker":"BH","date":"2015-01-28","pret":0.0106,"close":425.15}
{"ticker":"BH","date":"2015-01-29","pret":-0.01885,"close":428.45}
{"ticker":"BH","date":"2015-01-30","pret":-0.00349,"close":413.97}
{"ticker":"BH","date":"2015-02-02","pret":-0.02403,"close":412.49}
{"ticker":"BH","date":"2015-02-03","pret":-0.0015,"close":416.32}
{"ticker":"BH","date":"2015-02-04","pret":0.00721,"close":413.15}
{"ticker":"BH","date":"2015-02-05","pret":-0.00596,"close":419.89}
{"ticker":"BH","date":"2015-02-06","pret":0.01226,"close":418.22}
{"ticker":"BH","date":"2015-02-09","pret":-0.00979,"close":413.45}
{"ticker":"BH","date":"2015-02-10","pret":0.00106,"close":417.59}
{"ticker":"BH","date":"2015-02-11","pret":0.01157,"close":416.44}
{"ticker":"BH","date":"2015-02-12","pret":-0.00019,"close":417.96}
{"ticker":"BH","date":"2015-02-13","pret":-0.00715,"close":416.41}
{"ticker":"BH","date":"2015-02-17","pret":-0.00101,"close":415.81}
{"ticker":"BH","date":"2015-02-18","pret":0.00096,"close":424.12}
{"ticker":"BH","date":"2015-02-19","pret":0.01687,"close":430.64}
{"ticker":"BH","date":"2015-02-20","pret":0.01215,"close":433}
{"ticker":"BH","date":"2015-02-23","pret":0.0031,"close":422.01}
{"ticker":"BH","date":"2015-02-24","pret":-0.01917,"close":433.9}
{"ticker":"BH","date":"2015-02-25","pret":0.02388,"close":433.5}
{"ticker":"BH","date":"2015-02-26","pret":0.00517,"close":440}
{"ticker":"BH","date":"2015-02-27","pret":0.00729,"close":435.21}
{"ticker":"BH","date":"2015-03-02","pret":-0.00325,"close":436.73}
{"ticker":"BH","date":"2015-03-03","pret":-0.00459,"close":437.76}
{"ticker":"BH","date":"2015-03-04","pret":0.00679,"close":430}
{"ticker":"BH","date":"2015-03-05","pret":-0.01069,"close":433.41}
{"ticker":"BH","date":"2015-03-06","pret":-0.0058,"close":427}
{"ticker":"BH","date":"2015-03-09","pret":-0.01059,"close":431.41}
{"ticker":"BH","date":"2015-03-10","pret":0.00235,"close":418.25}
{"ticker":"BH","date":"2015-03-11","pret":-0.02266,"close":417.15}
{"ticker":"BH","date":"2015-03-12","pret":0.00843,"close":424.5}
{"ticker":"BH","date":"2015-03-13","pret":0.00517,"close":422.49}
{"ticker":"BH","date":"2015-03-16","pret":-0.00021,"close":418.2}
{"ticker":"BH","date":"2015-03-17","pret":-0.00394,"close":422.94}
{"ticker":"BH","date":"2015-03-18","pret":-0.0001,"close":423.95}
{"ticker":"BH","date":"2015-03-19","pret":0.00228,"close":422.82}
{"ticker":"BH","date":"2015-03-20","pret":0.00788,"close":424}
{"ticker":"BH","date":"2015-03-23","pret":-0.01035,"close":424.93}
{"ticker":"BH","date":"2015-03-24","pret":0.00734,"close":430.97}
{"ticker":"BH","date":"2015-03-25","pret":0.01221,"close":419}
{"ticker":"BH","date":"2015-03-26","pret":-0.02958,"close":421.88}
{"ticker":"BH","date":"2015-03-27","pret":0.01086,"close":421.78}
{"ticker":"BH","date":"2015-03-30","pret":0.00026,"close":418.93}
{"ticker":"BH","date":"2015-03-31","pret":-0.00904,"close":414.1}
{"ticker":"BH","date":"2015-04-01","pret":-0.01243,"close":417.16}
{"ticker":"BH","date":"2015-04-02","pret":0.00963,"close":423.37}
{"ticker":"BH","date":"2015-04-06","pret":0.0136,"close":424.87}
{"ticker":"BH","date":"2015-04-07","pret":0.00685,"close":425.79}
{"ticker":"BH","date":"2015-04-08","pret":0.0054,"close":423.89}
{"ticker":"BH","date":"2015-04-09","pret":-0.00516,"close":424.9}
{"ticker":"BH","date":"2015-04-10","pret":-0.00254,"close":411.19}
{"ticker":"BH","date":"2015-04-13","pret":-0.03119,"close":418.52}
{"ticker":"BH","date":"2015-04-14","pret":0.01543,"close":414}
{"ticker":"BH","date":"2015-04-15","pret":-0.00374,"close":411.9}
{"ticker":"BH","date":"2015-04-16","pret":-0.01168,"close":413.77}
{"ticker":"BH","date":"2015-04-17","pret":0.00485,"close":411}
{"ticker":"BH","date":"2015-04-20","pret":-0.00102,"close":407.18}
{"ticker":"BH","date":"2015-04-21","pret":-0.01401,"close":402.46}
{"ticker":"BH","date":"2015-04-22","pret":-0.00604,"close":396.99}
{"ticker":"BH","date":"2015-04-23","pret":-0.02626,"close":395.48}
{"ticker":"BH","date":"2015-04-24","pret":0.01003,"close":396.61}
{"ticker":"BH","date":"2015-04-27","pret":-0.00247,"close":393.78}
{"ticker":"BH","date":"2015-04-28","pret":-0.0123,"close":395.09}
{"ticker":"BH","date":"2015-04-29","pret":0.00707,"close":382}
{"ticker":"BH","date":"2015-04-30","pret":-0.03304,"close":365.51}
{"ticker":"BH","date":"2015-05-01","pret":-0.03764,"close":365.3}
{"ticker":"BH","date":"2015-05-04","pret":-0.00378,"close":366}
{"ticker":"BH","date":"2015-05-05","pret":-0.00044,"close":360}
{"ticker":"BH","date":"2015-05-06","pret":-0.01056,"close":364.33}
{"ticker":"BH","date":"2015-05-07","pret":0.00438,"close":363.23}
{"ticker":"BH","date":"2015-05-08","pret":-0.0033,"close":363.14}
{"ticker":"BH","date":"2015-05-11","pret":0.00253,"close":363.55}
{"ticker":"BH","date":"2015-05-12","pret":-0.0069,"close":352.68}
{"ticker":"BH","date":"2015-05-13","pret":-0.0205,"close":344.99}
{"ticker":"BH","date":"2015-05-14","pret":-0.01848,"close":352.01}
{"ticker":"BH","date":"2015-05-15","pret":0.01816,"close":353.07}
{"ticker":"BH","date":"2015-05-18","pret":0.00158,"close":356.85}
{"ticker":"BH","date":"2015-05-19","pret":0.00826,"close":358.02}
{"ticker":"BH","date":"2015-05-20","pret":-0.00112,"close":360.02}
{"ticker":"BH","date":"2015-05-21","pret":0.00626,"close":356.99}
{"ticker":"BH","date":"2015-05-22","pret":-0.00662,"close":353.5}
{"ticker":"BH","date":"2015-05-26","pret":-0.01363,"close":352.34}
{"ticker":"BH","date":"2015-05-27","pret":0.01326,"close":357.06}
{"ticker":"BH","date":"2015-05-28","pret":-0.00196,"close":356.6}
{"ticker":"BH","date":"2015-05-29","pret":0.00084,"close":353.29}
{"ticker":"BH","date":"2015-06-01","pret":-0.00662,"close":350.75}
{"ticker":"BH","date":"2015-06-02","pret":-0.00388,"close":362.06}
{"ticker":"BH","date":"2015-06-03","pret":0.02559,"close":369.69}
{"ticker":"BH","date":"2015-06-04","pret":0.11457,"close":405.52}
{"ticker":"BH","date":"2015-06-05","pret":0.00583,"close":413.8}
{"ticker":"BH","date":"2015-06-08","pret":0.00942,"close":408.77}
{"ticker":"BH","date":"2015-06-09","pret":-0.00753,"close":406}
{"ticker":"BH","date":"2015-06-10","pret":-0.00311,"close":409.5}
{"ticker":"BH","date":"2015-06-11","pret":-0.00111,"close":409.65}
{"ticker":"BH","date":"2015-06-12","pret":-0.00258,"close":408}
{"ticker":"BH","date":"2015-06-15","pret":-0.00232,"close":406.99}
{"ticker":"BH","date":"2015-06-16","pret":0.00232,"close":408.75}
{"ticker":"BH","date":"2015-06-17","pret":0.00489,"close":408.8}
{"ticker":"BH","date":"2015-06-18","pret":0.00501,"close":411.14}
{"ticker":"BH","date":"2015-06-19","pret":0.00455,"close":410.26}
{"ticker":"BH","date":"2015-06-22","pret":-0.00299,"close":412.96}
{"ticker":"BH","date":"2015-06-23","pret":0.00634,"close":411.26}
{"ticker":"BH","date":"2015-06-24","pret":-0.00802,"close":410.11}
{"ticker":"BH","date":"2015-06-25","pret":0.00489,"close":412.45}
{"ticker":"BH","date":"2015-06-26","pret":0.00012,"close":412.76}
{"ticker":"BH","date":"2015-06-29","pret":-0.00467,"close":413}
{"ticker":"BH","date":"2015-06-30","pret":0.00516,"close":413.75}
{"ticker":"BH","date":"2015-07-01","pret":0.00494,"close":413.65}
{"ticker":"BH","date":"2015-07-02","pret":0.00263,"close":415.5}
{"ticker":"BH","date":"2015-07-06","pret":-0.00669,"close":423.13}
{"ticker":"BH","date":"2015-07-07","pret":0.03062,"close":448}
{"ticker":"BH","date":"2015-07-08","pret":0.04567,"close":435.94}
{"ticker":"BH","date":"2015-07-09","pret":-0.01758,"close":429.1}
{"ticker":"BH","date":"2015-07-10","pret":-0.01483,"close":427.78}
{"ticker":"BH","date":"2015-07-13","pret":-0.01012,"close":443.01}
{"ticker":"BH","date":"2015-07-14","pret":0.03128,"close":444.29}
{"ticker":"BH","date":"2015-07-15","pret":0.01214,"close":437.79}
{"ticker":"BH","date":"2015-07-16","pret":-0.01474,"close":431.51}
{"ticker":"BH","date":"2015-07-17","pret":-0.0228,"close":431.58}
{"ticker":"BH","date":"2015-07-20","pret":0.00395,"close":419.54}
{"ticker":"BH","date":"2015-07-21","pret":-0.01888,"close":425.02}
{"ticker":"BH","date":"2015-07-22","pret":-0.00178,"close":427.44}
{"ticker":"BH","date":"2015-07-23","pret":0.02269,"close":416.95}
{"ticker":"BH","date":"2015-07-24","pret":-0.03626,"close":413.82}
{"ticker":"BH","date":"2015-07-27","pret":-0.01317,"close":410.76}
{"ticker":"BH","date":"2015-07-28","pret":-0.00071,"close":413.05}
{"ticker":"BH","date":"2015-07-29","pret":0.01078,"close":425.97}
{"ticker":"BH","date":"2015-07-30","pret":0.01833,"close":429.52}
{"ticker":"BH","date":"2015-07-31","pret":0.01439,"close":434.81}
{"ticker":"BH","date":"2015-08-03","pret":0.00771,"close":437.01}
{"ticker":"BH","date":"2015-08-04","pret":0.00843,"close":429.82}
{"ticker":"BH","date":"2015-08-05","pret":-0.00458,"close":444.24}
{"ticker":"BH","date":"2015-08-06","pret":0.02354,"close":426.18}
{"ticker":"BH","date":"2015-08-07","pret":-0.04542,"close":423.35}
{"ticker":"BH","date":"2015-08-10","pret":0.00776,"close":421.95}
{"ticker":"BH","date":"2015-08-11","pret":-0.01192,"close":420.84}
{"ticker":"BH","date":"2015-08-12","pret":-0.00674,"close":423.07}
{"ticker":"BH","date":"2015-08-13","pret":0.00657,"close":423.01}
{"ticker":"BH","date":"2015-08-14","pret":-0.00607,"close":424.92}
{"ticker":"BH","date":"2015-08-17","pret":0.00397,"close":428.01}
{"ticker":"BH","date":"2015-08-18","pret":0.0134,"close":417.97}
{"ticker":"BH","date":"2015-08-19","pret":-0.02989,"close":412.1}
{"ticker":"BH","date":"2015-08-20","pret":-0.01777,"close":400.99}
{"ticker":"BH","date":"2015-08-21","pret":-0.05921,"close":393}
{"ticker":"BH","date":"2015-08-24","pret":-0.01945,"close":378.79}
{"ticker":"BH","date":"2015-08-25","pret":0.01757,"close":375.4}
{"ticker":"BH","date":"2015-08-26","pret":0.00174,"close":381.84}
{"ticker":"BH","date":"2015-08-27","pret":-0.00232,"close":384.33}
{"ticker":"BH","date":"2015-08-28","pret":0.00029,"close":379.96}
{"ticker":"BH","date":"2015-08-31","pret":-0.01228,"close":373.26}
{"ticker":"BH","date":"2015-09-01","pret":-0.02866,"close":369.78}
{"ticker":"BH","date":"2015-09-02","pret":0.01248,"close":375.33}
{"ticker":"BH","date":"2015-09-03","pret":0.00661,"close":369.99}
{"ticker":"BH","date":"2015-09-04","pret":-0.02393,"close":373.39}
{"ticker":"BH","date":"2015-09-08","pret":0.02861,"close":378.2}
{"ticker":"BH","date":"2015-09-09","pret":0.00566,"close":371.8}
{"ticker":"BH","date":"2015-09-10","pret":-0.01886,"close":368.31}
{"ticker":"BH","date":"2015-09-11","pret":-0.01125,"close":378.49}
{"ticker":"BH","date":"2015-09-14","pret":0.02913,"close":375.07}
{"ticker":"BH","date":"2015-09-15","pret":-0.01174,"close":376}
{"ticker":"BH","date":"2015-09-16","pret":0.0024,"close":372.97}
{"ticker":"BH","date":"2015-09-17","pret":-0.00763,"close":371}
{"ticker":"BH","date":"2015-09-18","pret":-0.01164,"close":382.45}
{"ticker":"BH","date":"2015-09-21","pret":0.03695,"close":372.73}
{"ticker":"BH","date":"2015-09-22","pret":-0.02616,"close":372.66}
{"ticker":"BH","date":"2015-09-23","pret":0.00643,"close":373.93}
{"ticker":"BH","date":"2015-09-24","pret":-0.00474,"close":364.94}
{"ticker":"BH","date":"2015-09-25","pret":-0.01877,"close":367.63}
{"ticker":"BH","date":"2015-09-28","pret":0.00575,"close":366.24}
{"ticker":"BH","date":"2015-09-29","pret":-0.0048,"close":366.8}
{"ticker":"BH","date":"2015-09-30","pret":0.00811,"close":365.74}
{"ticker":"BH","date":"2015-10-01","pret":-0.01112,"close":362.03}
{"ticker":"BH","date":"2015-10-02","pret":-0.00961,"close":366.21}
{"ticker":"BH","date":"2015-10-05","pret":0.01185,"close":372.65}
{"ticker":"BH","date":"2015-10-06","pret":0.0115,"close":365.15}
{"ticker":"BH","date":"2015-10-07","pret":-0.01413,"close":369.75}
{"ticker":"BH","date":"2015-10-08","pret":0.00743,"close":373.58}
{"ticker":"BH","date":"2015-10-09"}
{"ticker":"BH","date":"2015-10-12","pret":0.0034,"close":373.11}
{"ticker":"BH","date":"2015-10-13","pret":-0.00171,"close":371.63}
{"ticker":"BH","date":"2015-10-14","pret":0.00523,"close":361.04}
{"ticker":"BH","date":"2015-10-15","pret":-0.01577,"close":364.98}
{"ticker":"BH","date":"2015-10-16","pret":0.00747,"close":365.25}
{"ticker":"BH","date":"2015-10-19","pret":-0.00475,"close":373.16}
{"ticker":"BH","date":"2015-10-20","pret":0.01546,"close":371}
{"ticker":"BH","date":"2015-10-21","pret":0.00594,"close":361.01}
{"ticker":"BH","date":"2015-10-22","pret":-0.02208,"close":368.21}
{"ticker":"BH","date":"2015-10-23","pret":0.01214,"close":372}
{"ticker":"BH","date":"2015-10-26","pret":0.00389,"close":370.51}
{"ticker":"BH","date":"2015-10-27","pret":-0.00243,"close":369.92}
{"ticker":"BH","date":"2015-10-28","pret":-0.00363,"close":384.94}
{"ticker":"BH","date":"2015-10-29","pret":0.03555,"close":376.05}
{"ticker":"BH","date":"2015-10-30","pret":-0.0185,"close":384.13}
{"ticker":"BH","date":"2015-11-02","pret":0.02478,"close":385.96}
{"ticker":"BH","date":"2015-11-03","pret":0.08854,"close":383}
{"ticker":"BH","date":"2015-11-04","pret":-0.09222,"close":385.03}
{"ticker":"BH","date":"2015-11-05","pret":0.00508,"close":379.07}
{"ticker":"BH","date":"2015-11-06","pret":-0.02483,"close":379.34}
{"ticker":"BH","date":"2015-11-09","pret":0.00838,"close":374.33}
{"ticker":"BH","date":"2015-11-10","pret":-0.0071,"close":371.04}
{"ticker":"BH","date":"2015-11-11","pret":-0.00788,"close":373.93}
{"ticker":"BH","date":"2015-11-12","pret":0.00689,"close":371.9}
{"ticker":"BH","date":"2015-11-13","pret":-0.01087,"close":363.18}
{"ticker":"BH","date":"2015-11-16","pret":-0.02939,"close":361.21}
{"ticker":"BH","date":"2015-11-17","pret":-0.00111,"close":360.65}
{"ticker":"BH","date":"2015-11-18","pret":0.00094,"close":364.19}
{"ticker":"BH","date":"2015-11-19","pret":0.00401,"close":363.01}
{"ticker":"BH","date":"2015-11-20","pret":0.00721,"close":364.26}
{"ticker":"BH","date":"2015-11-23","pret":-0.00225,"close":375.7}
{"ticker":"BH","date":"2015-11-24","pret":0.02651,"close":374.98}
{"ticker":"BH","date":"2015-11-25","pret":0.00283,"close":369.92}
{"ticker":"BH","date":"2015-11-26"}
{"ticker":"BH","date":"2015-11-27","pret":-0.01419,"close":371.72}
{"ticker":"BH","date":"2015-11-30","pret":0.00451,"close":369.03}
{"ticker":"BH","date":"2015-12-01","pret":-0.01032,"close":368}
{"ticker":"BH","date":"2015-12-02","pret":-0.0051,"close":368.84}
{"ticker":"BH","date":"2015-12-03","pret":0.00616,"close":364.54}
{"ticker":"BH","date":"2015-12-04","pret":-0.01036,"close":369.86}
{"ticker":"BH","date":"2015-12-07","pret":0.02144,"close":365.03}
{"ticker":"BH","date":"2015-12-08","pret":-0.0269,"close":364.11}
{"ticker":"BH","date":"2015-12-09","pret":-0.00066,"close":360.21}
{"ticker":"BH","date":"2015-12-10","pret":-0.00299,"close":354.58}
{"ticker":"BH","date":"2015-12-11","pret":-0.02746,"close":346.34}
{"ticker":"BH","date":"2015-12-14","pret":-0.01273,"close":332.24}
{"ticker":"BH","date":"2015-12-15","pret":-0.04154,"close":329.78}
{"ticker":"BH","date":"2015-12-16","pret":-0.0064,"close":337.99}
{"ticker":"BH","date":"2015-12-17"}
{"ticker":"BH","date":"2015-12-18","pret":0.01383,"close":335.33}
{"ticker":"BH","date":"2015-12-21","pret":0.00557,"close":344.86}
{"ticker":"BH","date":"2015-12-22","pret":0.0242,"close":343.95}
{"ticker":"BH","date":"2015-12-23","pret":-0.00232,"close":343.59}
{"ticker":"BH","date":"2015-12-24","pret":-0.00999,"close":338.35}
{"ticker":"BH","date":"2015-12-28","pret":-0.01413,"close":335.21}
{"ticker":"BH","date":"2015-12-29","pret":0.00594,"close":338.77}
{"ticker":"BH","date":"2015-12-30","pret":0.00245,"close":335.91}
{"ticker":"BH","date":"2015-12-31","pret":-0.0016,"close":325.82}
{"ticker":"BH","date":"2016-01-04","pret":-0.03701,"close":335.53}
{"ticker":"BH","date":"2016-01-05","pret":0.02676,"close":331.35}
{"ticker":"BHB","date":"2015-01-02","pret":-0.01028,"close":31.6}
{"ticker":"BHB","date":"2015-01-05","pret":-0.00976,"close":31.99}
{"ticker":"BHB","date":"2015-01-06","pret":0.01507,"close":32.6}
{"ticker":"BHB","date":"2015-01-07","pret":-0.02078,"close":31.85}
{"ticker":"BHB","date":"2015-01-08","pret":-0.01056,"close":32.85}
{"ticker":"BHB","date":"2015-01-09","pret":0.04649,"close":32.79}
{"ticker":"BHB","date":"2015-01-12","pret":-0.01734,"close":32.02}
{"ticker":"BHB","date":"2015-01-13","pret":0.00436,"close":32.82}
{"ticker":"BHB","date":"2015-01-14","pret":0.01144,"close":32.67}
{"ticker":"BHB","date":"2015-01-15","pret":0.00979,"close":31.24}
{"ticker":"BHB","date":"2015-01-16","pret":-0.05796,"close":31.38}
{"ticker":"BHB","date":"2015-01-20","pret":0.01664,"close":30.64}
{"ticker":"BHB","date":"2015-01-21","pret":-0.04842,"close":31.46}
{"ticker":"BHB","date":"2015-01-22","pret":0.05664,"close":32.42}
{"ticker":"BHB","date":"2015-01-23","pret":0.0224,"close":32.43}
{"ticker":"BHB","date":"2015-01-26","pret":-0.0202,"close":31.8}
{"ticker":"BHB","date":"2015-01-27","pret":-0.00094,"close":31.84}
{"ticker":"BHB","date":"2015-01-28","pret":0,"close":31.5}
{"ticker":"BHB","date":"2015-01-29","pret":-0.02417,"close":31.78}
{"ticker":"BHB","date":"2015-01-30","pret":0.0045,"close":30.7}
{"ticker":"BHB","date":"2015-02-02","pret":0.01748,"close":31.89}
{"ticker":"BHB","date":"2015-02-03","pret":0.01065,"close":32.1}
{"ticker":"BHB","date":"2015-02-04","pret":0.02036,"close":31.85}
{"ticker":"BHB","date":"2015-02-05","pret":-0.03101,"close":32.7}
{"ticker":"BHB","date":"2015-02-06","pret":0.03558,"close":32.85}
{"ticker":"BHB","date":"2015-02-09","pret":-0.00152,"close":32.85}
{"ticker":"BHB","date":"2015-02-10","pret":0,"close":32.85}
{"ticker":"BHB","date":"2015-02-11","pret":-0.00825,"close":32.43}
{"ticker":"BHB","date":"2015-02-12","pret":-0.01921,"close":32.78}
{"ticker":"BHB","date":"2015-02-13","pret":0.00996,"close":32.38}
{"ticker":"BHB","date":"2015-02-17","pret":-0.00934,"close":32}
{"ticker":"BHB","date":"2015-02-18","pret":0.02349,"close":32.83}
{"ticker":"BHB","date":"2015-02-19","pret":0.00244,"close":32.72}
{"ticker":"BHB","date":"2015-02-20","pret":-0.01195,"close":32.78}
{"ticker":"BHB","date":"2015-02-23","pret":-0.00588,"close":32.1}
{"ticker":"BHB","date":"2015-02-24","pret":0.00526,"close":32.72}
{"ticker":"BHB","date":"2015-02-25","pret":0.00952,"close":32.85}
{"ticker":"BHB","date":"2015-02-26","pret":0.00214,"close":32.75}
{"ticker":"BHB","date":"2015-02-27","pret":-0.01475,"close":32.28}
{"ticker":"BHB","date":"2015-03-02","pret":-0.00746,"close":32.79}
{"ticker":"BHB","date":"2015-03-03","pret":0.02342,"close":32.84}
{"ticker":"BHB","date":"2015-03-04","pret":-0.01164,"close":32.84}
{"ticker":"BHB","date":"2015-03-05","pret":0.01195,"close":32.85}
{"ticker":"BHB","date":"2015-03-06","pret":-0.01534,"close":32.85}
{"ticker":"BHB","date":"2015-03-09","pret":0.0037,"close":32.25}
{"ticker":"BHB","date":"2015-03-10","pret":0.00798,"close":32.85}
{"ticker":"BHB","date":"2015-03-11","pret":-0.00275,"close":32.57}
{"ticker":"BHB","date":"2015-03-12","pret":0.00733,"close":32.85}
{"ticker":"BHB","date":"2015-03-13","pret":-0.00061,"close":32.8}
{"ticker":"BHB","date":"2015-03-16","pret":0,"close":32.8}
{"ticker":"BHB","date":"2015-03-17","pret":-0.01256,"close":32.31}
{"ticker":"BHB","date":"2015-03-18","pret":0.01012,"close":32.35}
{"ticker":"BHB","date":"2015-03-19","pret":-0.01043,"close":32.74}
{"ticker":"BHB","date":"2015-03-20","pret":0.01043,"close":32.03}
{"ticker":"BHB","date":"2015-03-23","pret":-0.01817,"close":32.8}
{"ticker":"BHB","date":"2015-03-24","pret":0.0102,"close":32.85}
{"ticker":"BHB","date":"2015-03-25","pret":0.0104,"close":32.84}
{"ticker":"BHB","date":"2015-03-26","pret":0,"close":32.85}
{"ticker":"BHB","date":"2015-03-27","pret":0,"close":32.85}
{"ticker":"BHB","date":"2015-03-30","pret":-0.00948,"close":32.51}
{"ticker":"BHB","date":"2015-03-31","pret":0.00643,"close":32.55}
{"ticker":"BHB","date":"2015-04-01","pret":-0.00766,"close":32.85}
{"ticker":"BHB","date":"2015-04-02","pret":0.0046,"close":33.48}
{"ticker":"BHB","date":"2015-04-06","pret":0.02151,"close":32.55}
{"ticker":"BHB","date":"2015-04-07","pret":-0.00511,"close":33.5}
{"ticker":"BHB","date":"2015-04-08","pret":0.01138,"close":33.5}
{"ticker":"BHB","date":"2015-04-09","pret":-0.0138,"close":35}
{"ticker":"BHB","date":"2015-04-10","pret":0.05922,"close":34.6}
{"ticker":"BHB","date":"2015-04-13","pret":-0.00114,"close":35}
{"ticker":"BHB","date":"2015-04-14","pret":-0.00285,"close":35.1}
{"ticker":"BHB","date":"2015-04-15","pret":-0.00516,"close":35.15}
{"ticker":"BHB","date":"2015-04-16","pret":-0.01476,"close":35}
{"ticker":"BHB","date":"2015-04-17","pret":0.01934,"close":35}
{"ticker":"BHB","date":"2015-04-20","pret":0.01814,"close":36.19}
{"ticker":"BHB","date":"2015-04-21","pret":0.00588,"close":35.49}
{"ticker":"BHB","date":"2015-04-22","pret":-0.0422,"close":35}
{"ticker":"BHB","date":"2015-04-23","pret":0.02616,"close":35.25}
{"ticker":"BHB","date":"2015-04-24","pret":0.00763,"close":35.62}
{"ticker":"BHB","date":"2015-04-27","pret":-0.00141,"close":35.35}
{"ticker":"BHB","date":"2015-04-28","pret":-0.01163,"close":35.35}
{"ticker":"BHB","date":"2015-04-29","pret":-0.00143,"close":34.25}
{"ticker":"BHB","date":"2015-04-30","pret":-0.02195,"close":35.21}
{"ticker":"BHB","date":"2015-05-01","pret":0.03556,"close":35.45}
{"ticker":"BHB","date":"2015-05-04","pret":-0.00254,"close":35.15}
{"ticker":"BHB","date":"2015-05-05","pret":-0.00028,"close":35.2}
{"ticker":"BHB","date":"2015-05-06","pret":-0.01998,"close":35}
{"ticker":"BHB","date":"2015-05-07","pret":0.00202,"close":34.92}
{"ticker":"BHB","date":"2015-05-08","pret":0.00516,"close":35}
{"ticker":"BHB","date":"2015-05-11","pret":-0.00287,"close":35.32}
{"ticker":"BHB","date":"2015-05-12","pret":-0.00259,"close":35.5}
{"ticker":"BHB","date":"2015-05-13","pret":0.01994,"close":35.5}
{"ticker":"BHB","date":"2015-05-14","pret":0.00113,"close":35.67}
{"ticker":"BHB","date":"2015-05-15","pret":0.0031,"close":36.03}
{"ticker":"BHB","date":"2015-05-18","pret":0.01588,"close":36.1}
{"ticker":"BHB","date":"2015-05-19","pret":0.00908,"close":36.62}
{"ticker":"BHB","date":"2015-05-20","pret":0.01306,"close":36.5}
{"ticker":"BHB","date":"2015-05-21","pret":-0.02408,"close":36.75}
{"ticker":"BHB","date":"2015-05-22","pret":0.02273,"close":36.71}
{"ticker":"BHB","date":"2015-05-26","pret":0.00189,"close":37.51}
{"ticker":"BHB","date":"2015-05-27","pret":0.01342,"close":36.83}
{"ticker":"BHB","date":"2015-05-28","pret":-0.02676,"close":37}
{"ticker":"BHB","date":"2015-05-29","pret":0.01333,"close":37}
{"ticker":"BHB","date":"2015-06-01","pret":0.0027,"close":36.94}
{"ticker":"BHB","date":"2015-06-02","pret":-0.01466,"close":37.07}
{"ticker":"BHB","date":"2015-06-03","pret":0.00682,"close":37.11}
{"ticker":"BHB","date":"2015-06-04","pret":-0.00381,"close":37.01}
{"ticker":"BHB","date":"2015-06-05","pret":0.00869,"close":36.8}
{"ticker":"BHB","date":"2015-06-08","pret":0,"close":36.9}
{"ticker":"BHB","date":"2015-06-09","pret":-0.01087,"close":36.79}
{"ticker":"BHB","date":"2015-06-10","pret":0.01033,"close":37.23}
{"ticker":"BHB","date":"2015-06-11","pret":0.00081,"close":36.7}
{"ticker":"BHB","date":"2015-06-12","pret":-0.01142,"close":36.5}
{"ticker":"BHB","date":"2015-06-15","pret":0.00464,"close":36.58}
{"ticker":"BHB","date":"2015-06-16","pret":0.00245,"close":37.06}
{"ticker":"BHB","date":"2015-06-17","pret":-0.00736,"close":34.9}
{"ticker":"BHB","date":"2015-06-18","pret":-0.03167,"close":35.5}
{"ticker":"BHB","date":"2015-06-19","pret":0.01374,"close":35.3}
{"ticker":"BHB","date":"2015-06-22","pret":-0.01713,"close":34.54}
{"ticker":"BHB","date":"2015-06-23","pret":-0.02931,"close":34.35}
{"ticker":"BHB","date":"2015-06-24","pret":0.00929,"close":34.45}
{"ticker":"BHB","date":"2015-06-25","pret":0.00375,"close":35.78}
{"ticker":"BHB","date":"2015-06-26","pret":0.02164,"close":35.08}
{"ticker":"BHB","date":"2015-06-29","pret":0.00309,"close":35.1}
{"ticker":"BHB","date":"2015-06-30","pret":0.00978,"close":35.43}
{"ticker":"BHB","date":"2015-07-01","pret":0.01079,"close":35.53}
{"ticker":"BHB","date":"2015-07-02","pret":-0.02282,"close":35.46}
{"ticker":"BHB","date":"2015-07-06","pret":-0.00621,"close":35.45}
{"ticker":"BHB","date":"2015-07-07","pret":0.01042,"close":35.39}
{"ticker":"BHB","date":"2015-07-08","pret":-0.00788,"close":35.48}
{"ticker":"BHB","date":"2015-07-09","pret":0.01096,"close":35.61}
{"ticker":"BHB","date":"2015-07-10","pret":-0.00504,"close":36.02}
{"ticker":"BHB","date":"2015-07-13","pret":0.00392,"close":35.12}
{"ticker":"BHB","date":"2015-07-14","pret":-0.0212,"close":36}
{"ticker":"BHB","date":"2015-07-15","pret":0.02008,"close":36}
{"ticker":"BHB","date":"2015-07-16","pret":0.00363,"close":35.55}
{"ticker":"BHB","date":"2015-07-17","pret":-0.00224,"close":36}
{"ticker":"BHB","date":"2015-07-20","pret":-0.00028,"close":35.64}
{"ticker":"BHB","date":"2015-07-21","pret":0.01196,"close":34.99}
{"ticker":"BHB","date":"2015-07-22","pret":-0.02406,"close":35.65}
{"ticker":"BHB","date":"2015-07-23","pret":0.01824,"close":35.2}
{"ticker":"BHB","date":"2015-07-24","pret":-0.0188,"close":33.95}
{"ticker":"BHB","date":"2015-07-27","pret":-0.03752,"close":34.12}
{"ticker":"BHB","date":"2015-07-28","pret":0.00908,"close":33.45}
{"ticker":"BHB","date":"2015-07-29","pret":-0.02389,"close":33.55}
{"ticker":"BHB","date":"2015-07-30","pret":0.00951,"close":33.22}
{"ticker":"BHB","date":"2015-07-31","pret":-0.0185,"close":34.3}
{"ticker":"BHB","date":"2015-08-03","pret":0.03289,"close":34.18}
{"ticker":"BHB","date":"2015-08-04","pret":-0.00761,"close":33.17}
{"ticker":"BHB","date":"2015-08-05","pret":-0.02528,"close":33.22}
{"ticker":"BHB","date":"2015-08-06","pret":-0.00151,"close":32.81}
{"ticker":"BHB","date":"2015-08-07","pret":-0.0094,"close":33.1}
{"ticker":"BHB","date":"2015-08-10","pret":0.00849,"close":33.27}
{"ticker":"BHB","date":"2015-08-11","pret":0.00121,"close":33.1}
{"ticker":"BHB","date":"2015-08-12","pret":-0.01703,"close":32.96}
{"ticker":"BHB","date":"2015-08-13","pret":0.00215,"close":33.11}
{"ticker":"BHB","date":"2015-08-14","pret":0.01187,"close":33.28}
{"ticker":"BHB","date":"2015-08-17","pret":0.00121,"close":33.45}
{"ticker":"BHB","date":"2015-08-18","pret":-0.0085,"close":33.24}
{"ticker":"BHB","date":"2015-08-19","pret":0.01121,"close":31.83}
{"ticker":"BHB","date":"2015-08-20","pret":-0.05672,"close":30.43}
{"ticker":"BHB","date":"2015-08-21","pret":-0.07652,"close":31.47}
{"ticker":"BHB","date":"2015-08-24","pret":0.08604,"close":30.13}
{"ticker":"BHB","date":"2015-08-25","pret":-0.02689,"close":30.3}
{"ticker":"BHB","date":"2015-08-26","pret":-0.0026,"close":31.73}
{"ticker":"BHB","date":"2015-08-27","pret":0.02759,"close":31.29}
{"ticker":"BHB","date":"2015-08-28","pret":-0.00794,"close":31.78}
{"ticker":"BHB","date":"2015-08-31","pret":0.00477,"close":33.16}
{"ticker":"BHB","date":"2015-09-01","pret":-0.02345,"close":32.35}
{"ticker":"BHB","date":"2015-09-02","pret":0.05038,"close":32.4}
{"ticker":"BHB","date":"2015-09-03","pret":-0.00155,"close":31.64}
{"ticker":"BHB","date":"2015-09-04","pret":-0.02571,"close":32.22}
{"ticker":"BHB","date":"2015-09-08","pret":0.03771,"close":32.47}
{"ticker":"BHB","date":"2015-09-09","pret":0.00822,"close":31.7}
{"ticker":"BHB","date":"2015-09-10","pret":-0.03393,"close":31.83}
{"ticker":"BHB","date":"2015-09-11","pret":-0.00914,"close":32.47}
{"ticker":"BHB","date":"2015-09-14","pret":0.0213,"close":32.03}
{"ticker":"BHB","date":"2015-09-15","pret":-0.00622,"close":32.33}
{"ticker":"BHB","date":"2015-09-16","pret":-0.00438,"close":32.11}
{"ticker":"BHB","date":"2015-09-17","pret":0.00966,"close":32.44}
{"ticker":"BHB","date":"2015-09-18","pret":-0.00841,"close":32.52}
{"ticker":"BHB","date":"2015-09-21","pret":0.01676,"close":32.64}
{"ticker":"BHB","date":"2015-09-22","pret":-0.02587,"close":32.25}
{"ticker":"BHB","date":"2015-09-23","pret":0.02124,"close":32.82}
{"ticker":"BHB","date":"2015-09-24","pret":0.00923,"close":32.03}
{"ticker":"BHB","date":"2015-09-25","pret":-0.0145,"close":30.71}
{"ticker":"BHB","date":"2015-09-28","pret":-0.04383,"close":30.5}
{"ticker":"BHB","date":"2015-09-29","pret":-0.01012,"close":29.92}
{"ticker":"BHB","date":"2015-09-30","pret":-0.01121,"close":31.99}
{"ticker":"BHB","date":"2015-10-01","pret":0.04602,"close":30.9}
{"ticker":"BHB","date":"2015-10-02","pret":-0.05034,"close":31.26}
{"ticker":"BHB","date":"2015-10-05","pret":0.04781,"close":32.34}
{"ticker":"BHB","date":"2015-10-06","pret":0.0223,"close":31.66}
{"ticker":"BHB","date":"2015-10-07","pret":-0.02388,"close":32.5}
{"ticker":"BHB","date":"2015-10-08","pret":0.03162,"close":32}
{"ticker":"BHB","date":"2015-10-09","pret":-0.0037,"close":32.75}
{"ticker":"BHB","date":"2015-10-12","pret":-0.0181,"close":32.74}
{"ticker":"BHB","date":"2015-10-13","pret":0.03193,"close":32.28}
{"ticker":"BHB","date":"2015-10-14","pret":-0.00643,"close":32.48}
{"ticker":"BHB","date":"2015-10-15","pret":-0.00585,"close":32.85}
{"ticker":"BHB","date":"2015-10-16","pret":0.01806,"close":32.8}
{"ticker":"BHB","date":"2015-10-19","pret":-0.00822,"close":33.15}
{"ticker":"BHB","date":"2015-10-20","pret":0.01065,"close":33.82}
{"ticker":"BHB","date":"2015-10-21","pret":0.02657,"close":33.5}
{"ticker":"BHB","date":"2015-10-22","pret":0.00617,"close":33.32}
{"ticker":"BHB","date":"2015-10-23","pret":-0.0237,"close":34.1}
{"ticker":"BHB","date":"2015-10-26","pret":0.01842,"close":33.99}
{"ticker":"BHB","date":"2015-10-27","pret":-0.00709,"close":33.79}
{"ticker":"BHB","date":"2015-10-28","pret":0.00119,"close":34.79}
{"ticker":"BHB","date":"2015-10-29","pret":0.01353,"close":34.83}
{"ticker":"BHB","date":"2015-10-30","pret":0.02424,"close":35.35}
{"ticker":"BHB","date":"2015-11-02","pret":0.0054,"close":36.08}
{"ticker":"BHB","date":"2015-11-03","pret":0.01044,"close":35.09}
{"ticker":"BHB","date":"2015-11-04","pret":-0.04889,"close":35.11}
{"ticker":"BHB","date":"2015-11-05","pret":0.01318,"close":35.87}
{"ticker":"BHB","date":"2015-11-06","pret":0.03121,"close":35.67}
{"ticker":"BHB","date":"2015-11-09","pret":0.00562,"close":35.09}
{"ticker":"BHB","date":"2015-11-10","pret":-0.03625,"close":35}
{"ticker":"BHB","date":"2015-11-11","pret":0.01872,"close":34.87}
{"ticker":"BHB","date":"2015-11-12","pret":-0.01785,"close":34.27}
{"ticker":"BHB","date":"2015-11-13","pret":-0.01139,"close":34.05}
{"ticker":"BHB","date":"2015-11-16","pret":-0.00118,"close":34.5}
{"ticker":"BHB","date":"2015-11-17","pret":0.0146,"close":34.61}
{"ticker":"BHB","date":"2015-11-18","pret":0,"close":35}
{"ticker":"BHB","date":"2015-11-19","pret":0.01439,"close":34.94}
{"ticker":"BHB","date":"2015-11-20","pret":0,"close":35}
{"ticker":"BHB","date":"2015-11-23","pret":0,"close":34.99}
{"ticker":"BHB","date":"2015-11-24","pret":-0.00086,"close":34.92}
{"ticker":"BHB","date":"2015-11-25","pret":0,"close":35}
{"ticker":"BHB","date":"2015-11-26"}
{"ticker":"BHB","date":"2015-11-27","pret":-0.00574,"close":35}
{"ticker":"BHB","date":"2015-11-30","pret":0.01343,"close":34.91}
{"ticker":"BHB","date":"2015-12-01","pret":-0.00712,"close":35}
{"ticker":"BHB","date":"2015-12-02","pret":-0.00344,"close":34.72}
{"ticker":"BHB","date":"2015-12-03","pret":-0.0046,"close":34}
{"ticker":"BHB","date":"2015-12-04","pret":-0.01043,"close":34.19}
{"ticker":"BHB","date":"2015-12-07","pret":-0.01024,"close":33.5}
{"ticker":"BHB","date":"2015-12-08","pret":-0.00827,"close":33.36}
{"ticker":"BHB","date":"2015-12-09","pret":-0.01223,"close":33.3}
{"ticker":"BHB","date":"2015-12-10","pret":0.00628,"close":33.26}
{"ticker":"BHB","date":"2015-12-11","pret":-0.02722,"close":32.5}
{"ticker":"BHB","date":"2015-12-14","pret":0.00733,"close":33.69}
{"ticker":"BHB","date":"2015-12-15","pret":0.04435,"close":34.96}
{"ticker":"BHB","date":"2015-12-16","pret":0.01302,"close":34.74}
{"ticker":"BHB","date":"2015-12-17"}
{"ticker":"BHB","date":"2015-12-18","pret":-0.00634,"close":35}
{"ticker":"BHB","date":"2015-12-21","pret":0.01207,"close":35}
{"ticker":"BHB","date":"2015-12-22","pret":-0.00746,"close":34.9}
{"ticker":"BHB","date":"2015-12-23","pret":0.00374,"close":34.83}
{"ticker":"BHB","date":"2015-12-24","pret":-0.00489,"close":34.95}
{"ticker":"BHB","date":"2015-12-28","pret":0.00718,"close":34.77}
{"ticker":"BHB","date":"2015-12-29","pret":0.00371,"close":35.08}
{"ticker":"BHB","date":"2015-12-30","pret":-0.006,"close":34.64}
{"ticker":"BHB","date":"2015-12-31","pret":-0.0023,"close":34.42}
{"ticker":"BHB","date":"2016-01-04","pret":-0.01215,"close":33.79}
{"ticker":"BHB","date":"2016-01-05","pret":-0.04007,"close":32.88}
{"ticker":"BHBK","date":"2015-01-02","pret":-0.00441,"close":13.17}
{"ticker":"BHBK","date":"2015-01-05","pret":-0.03218,"close":13.14}
{"ticker":"BHBK","date":"2015-01-06","pret":0.0038,"close":13}
{"ticker":"BHBK","date":"2015-01-07","pret":-0.0099,"close":12.97}
{"ticker":"BHBK","date":"2015-01-08","pret":-0.00153,"close":13.48}
{"ticker":"BHBK","date":"2015-01-09","pret":0.03242,"close":13.23}
{"ticker":"BHBK","date":"2015-01-12","pret":-0.02251,"close":13.34}
{"ticker":"BHBK","date":"2015-01-13","pret":0.01655,"close":13.43}
{"ticker":"BHBK","date":"2015-01-14","pret":-0.00599,"close":13.23}
{"ticker":"BHBK","date":"2015-01-15","pret":-0.00829,"close":12.94}
{"ticker":"BHBK","date":"2015-01-16","pret":-0.02452,"close":13.01}
{"ticker":"BHBK","date":"2015-01-20","pret":0.00619,"close":13.06}
{"ticker":"BHBK","date":"2015-01-21","pret":0.00231,"close":12.82}
{"ticker":"BHBK","date":"2015-01-22","pret":-0.00617,"close":13.21}
{"ticker":"BHBK","date":"2015-01-23","pret":0.02598,"close":12.98}
{"ticker":"BHBK","date":"2015-01-26","pret":-0.00985,"close":13.03}
{"ticker":"BHBK","date":"2015-01-27","pret":-0.01845,"close":12.95}
{"ticker":"BHBK","date":"2015-01-28","pret":0.0108,"close":12.83}
{"ticker":"BHBK","date":"2015-01-29","pret":-0.01625,"close":13.05}
{"ticker":"BHBK","date":"2015-01-30","pret":0.01086,"close":13.29}
{"ticker":"BHBK","date":"2015-02-02","pret":0.0289,"close":13.3}
{"ticker":"BHBK","date":"2015-02-03","pret":0.00299,"close":13.34}
{"ticker":"BHBK","date":"2015-02-04","pret":-0.00299,"close":13.19}
{"ticker":"BHBK","date":"2015-02-05","pret":-0.00526,"close":13.34}
{"ticker":"BHBK","date":"2015-02-06","pret":0.00676,"close":13.24}
{"ticker":"BHBK","date":"2015-02-09","pret":-0.01205,"close":12.88}
{"ticker":"BHBK","date":"2015-02-10","pret":-0.01912,"close":12.95}
{"ticker":"BHBK","date":"2015-02-11","pret":-0.00464,"close":12.9}
{"ticker":"BHBK","date":"2015-02-12","pret":0.00542,"close":13}
{"ticker":"BHBK","date":"2015-02-13","pret":0.00154,"close":12.97}
{"ticker":"BHBK","date":"2015-02-17","pret":0.00231,"close":12.93}
{"ticker":"BHBK","date":"2015-02-18","pret":-0.00694,"close":12.92}
{"ticker":"BHBK","date":"2015-02-19","pret":0,"close":12.94}
{"ticker":"BHBK","date":"2015-02-20","pret":0.0054,"close":12.87}
{"ticker":"BHBK","date":"2015-02-23","pret":-0.01006,"close":12.88}
{"ticker":"BHBK","date":"2015-02-24","pret":0.00929,"close":12.96}
{"ticker":"BHBK","date":"2015-02-25","pret":-0.00154,"close":12.86}
{"ticker":"BHBK","date":"2015-02-26","pret":-0.00852,"close":12.93}
{"ticker":"BHBK","date":"2015-02-27","pret":0.00311,"close":12.87}
{"ticker":"BHBK","date":"2015-03-02","pret":0.00078,"close":12.91}
{"ticker":"BHBK","date":"2015-03-03","pret":-0.00388,"close":12.85}
{"ticker":"BHBK","date":"2015-03-04","pret":0,"close":12.85}
{"ticker":"BHBK","date":"2015-03-05","pret":0.00156,"close":12.91}
{"ticker":"BHBK","date":"2015-03-06","pret":-0.00389,"close":12.9}
{"ticker":"BHBK","date":"2015-03-09","pret":0.01009,"close":12.9}
{"ticker":"BHBK","date":"2015-03-10","pret":-0.00232,"close":12.91}
{"ticker":"BHBK","date":"2015-03-11","pret":-0.00077,"close":13.01}
{"ticker":"BHBK","date":"2015-03-12","pret":0.01385,"close":13.2}
{"ticker":"BHBK","date":"2015-03-13","pret":0.00533,"close":13.34}
{"ticker":"BHBK","date":"2015-03-16","pret":0.01658,"close":13.26}
{"ticker":"BHBK","date":"2015-03-17","pret":-0.00675,"close":13.29}
{"ticker":"BHBK","date":"2015-03-18","pret":0,"close":13.29}
{"ticker":"BHBK","date":"2015-03-19","pret":-0.00453,"close":13.2}
{"ticker":"BHBK","date":"2015-03-20","pret":-0.00076,"close":13.27}
{"ticker":"BHBK","date":"2015-03-23","pret":0.00076,"close":13.27}
{"ticker":"BHBK","date":"2015-03-24","pret":0.00528,"close":13.32}
{"ticker":"BHBK","date":"2015-03-25","pret":0,"close":13.08}
{"ticker":"BHBK","date":"2015-03-26","pret":-0.01591,"close":13.13}
{"ticker":"BHBK","date":"2015-03-27","pret":0.00229,"close":13.09}
{"ticker":"BHBK","date":"2015-03-30","pret":-0.00229,"close":13.22}
{"ticker":"BHBK","date":"2015-03-31","pret":0.00305,"close":13.22}
{"ticker":"BHBK","date":"2015-04-01","pret":0.00532,"close":13.25}
{"ticker":"BHBK","date":"2015-04-02","pret":0.0068,"close":13.24}
{"ticker":"BHBK","date":"2015-04-06","pret":-0.0068,"close":13.2}
{"ticker":"BHBK","date":"2015-04-07","pret":0,"close":13.16}
{"ticker":"BHBK","date":"2015-04-08","pret":-0.00608,"close":13.24}
{"ticker":"BHBK","date":"2015-04-09","pret":0.0091,"close":13.22}
{"ticker":"BHBK","date":"2015-04-10","pret":0.00151,"close":13.19}
{"ticker":"BHBK","date":"2015-04-13","pret":-0.00075,"close":13.19}
{"ticker":"BHBK","date":"2015-04-14","pret":-0.00076,"close":13.3}
{"ticker":"BHBK","date":"2015-04-15","pret":0.00678,"close":13.45}
{"ticker":"BHBK","date":"2015-04-16","pret":0.01119,"close":13.34}
{"ticker":"BHBK","date":"2015-04-17","pret":-0.01721,"close":13.17}
{"ticker":"BHBK","date":"2015-04-20","pret":0,"close":13.44}
{"ticker":"BHBK","date":"2015-04-21","pret":0.01721,"close":13.49}
{"ticker":"BHBK","date":"2015-04-22","pret":-0.00148,"close":13.53}
{"ticker":"BHBK","date":"2015-04-23","pret":0.00074,"close":13.55}
{"ticker":"BHBK","date":"2015-04-24","pret":0.00961,"close":13.64}
{"ticker":"BHBK","date":"2015-04-27","pret":0.00147,"close":13.6}
{"ticker":"BHBK","date":"2015-04-28","pret":0.00147,"close":13.79}
{"ticker":"BHBK","date":"2015-04-29","pret":0.00439,"close":13.8}
{"ticker":"BHBK","date":"2015-04-30","pret":0,"close":13.42}
{"ticker":"BHBK","date":"2015-05-01","pret":-0.0214,"close":13.42}
{"ticker":"BHBK","date":"2015-05-04","pret":0,"close":13.44}
{"ticker":"BHBK","date":"2015-05-05","pret":0.00074,"close":13.43}
{"ticker":"BHBK","date":"2015-05-06","pret":0.00074,"close":13.61}
{"ticker":"BHBK","date":"2015-05-07","pret":0.0089,"close":13.51}
{"ticker":"BHBK","date":"2015-05-08","pret":0.00295,"close":13.46}
{"ticker":"BHBK","date":"2015-05-11","pret":-0.01408,"close":13.46}
{"ticker":"BHBK","date":"2015-05-12","pret":0.00447,"close":13.59}
{"ticker":"BHBK","date":"2015-05-13","pret":0.01621,"close":13.54}
{"ticker":"BHBK","date":"2015-05-14","pret":-0.01102,"close":13.64}
{"ticker":"BHBK","date":"2015-05-15","pret":0.00369,"close":13.47}
{"ticker":"BHBK","date":"2015-05-18","pret":-0.0126,"close":13.62}
{"ticker":"BHBK","date":"2015-05-19","pret":0.0148,"close":13.73}
{"ticker":"BHBK","date":"2015-05-20","pret":0.01314,"close":13.76}
{"ticker":"BHBK","date":"2015-05-21","pret":0,"close":13.77}
{"ticker":"BHBK","date":"2015-05-22","pret":-0.00509,"close":13.61}
{"ticker":"BHBK","date":"2015-05-26","pret":-0.01247,"close":13.37}
{"ticker":"BHBK","date":"2015-05-27","pret":-0.01113,"close":13.52}
{"ticker":"BHBK","date":"2015-05-28","pret":0.01408,"close":13.43}
{"ticker":"BHBK","date":"2015-05-29","pret":-0.01184,"close":13.71}
{"ticker":"BHBK","date":"2015-06-01","pret":0.02355,"close":13.68}
{"ticker":"BHBK","date":"2015-06-02","pret":-0.01097,"close":13.69}
{"ticker":"BHBK","date":"2015-06-03","pret":0.00074,"close":13.7}
{"ticker":"BHBK","date":"2015-06-04","pret":0.00073,"close":13.6}
{"ticker":"BHBK","date":"2015-06-05","pret":0.00147,"close":13.66}
{"ticker":"BHBK","date":"2015-06-08","pret":-0.00147,"close":13.59}
{"ticker":"BHBK","date":"2015-06-09","pret":-0.00294,"close":13.63}
{"ticker":"BHBK","date":"2015-06-10","pret":0.0088,"close":13.83}
{"ticker":"BHBK","date":"2015-06-11","pret":0.00582,"close":13.94}
{"ticker":"BHBK","date":"2015-06-12","pret":0.01369,"close":13.98}
{"ticker":"BHBK","date":"2015-06-15","pret":-0.00718,"close":13.99}
{"ticker":"BHBK","date":"2015-06-16","pret":0.00647,"close":14.25}
{"ticker":"BHBK","date":"2015-06-17","pret":0.02616,"close":14.03}
{"ticker":"BHBK","date":"2015-06-18","pret":-0.01476,"close":14.05}
{"ticker":"BHBK","date":"2015-06-19","pret":-0.00853,"close":14.37}
{"ticker":"BHBK","date":"2015-06-22","pret":0.02817,"close":14.23}
{"ticker":"BHBK","date":"2015-06-23","pret":-0.01751,"close":14.43}
{"ticker":"BHBK","date":"2015-06-24","pret":0.01473,"close":14.39}
{"ticker":"BHBK","date":"2015-06-25","pret":0.00763,"close":14.24}
{"ticker":"BHBK","date":"2015-06-26","pret":-0.01392,"close":14.29}
{"ticker":"BHBK","date":"2015-06-29","pret":-0.00492,"close":14.12}
{"ticker":"BHBK","date":"2015-06-30","pret":-0.00212,"close":14}
{"ticker":"BHBK","date":"2015-07-01","pret":-0.0085,"close":14.2}
{"ticker":"BHBK","date":"2015-07-02","pret":0.01273,"close":14.29}
{"ticker":"BHBK","date":"2015-07-06","pret":0.00281,"close":14.36}
{"ticker":"BHBK","date":"2015-07-07","pret":0.01323,"close":14.52}
{"ticker":"BHBK","date":"2015-07-08","pret":-0.00416,"close":14.38}
{"ticker":"BHBK","date":"2015-07-09","pret":0.01036,"close":14.62}
{"ticker":"BHBK","date":"2015-07-10","pret":0.00685,"close":14.91}
{"ticker":"BHBK","date":"2015-07-13","pret":0.01759,"close":14.89}
{"ticker":"BHBK","date":"2015-07-14","pret":-0.00606,"close":14.99}
{"ticker":"BHBK","date":"2015-07-15","pret":0.01141,"close":14.86}
{"ticker":"BHBK","date":"2015-07-16","pret":-0.00267,"close":14.92}
{"ticker":"BHBK","date":"2015-07-17","pret":0.002,"close":14.84}
{"ticker":"BHBK","date":"2015-07-20","pret":-0.01276,"close":14.58}
{"ticker":"BHBK","date":"2015-07-21","pret":-0.02049,"close":14.54}
{"ticker":"BHBK","date":"2015-07-22","pret":-0.00415,"close":14.76}
{"ticker":"BHBK","date":"2015-07-23","pret":0.02532,"close":14.75}
{"ticker":"BHBK","date":"2015-07-24","pret":-0.00814,"close":14.53}
{"ticker":"BHBK","date":"2015-07-27","pret":-0.0089,"close":14.63}
{"ticker":"BHBK","date":"2015-07-28","pret":0.00685,"close":14.71}
{"ticker":"BHBK","date":"2015-07-29","pret":0.00545,"close":14.52}
{"ticker":"BHBK","date":"2015-07-30","pret":-0.02127,"close":14.59}
{"ticker":"BHBK","date":"2015-07-31","pret":0.01651,"close":14.44}
{"ticker":"BHBK","date":"2015-08-03","pret":-0.01028,"close":14.57}
{"ticker":"BHBK","date":"2015-08-04","pret":0.0096,"close":14.62}
{"ticker":"BHBK","date":"2015-08-05","pret":0,"close":14.58}
{"ticker":"BHBK","date":"2015-08-06","pret":-0.00342,"close":14.56}
{"ticker":"BHBK","date":"2015-08-07","pret":-0.00687,"close":14.44}
{"ticker":"BHBK","date":"2015-08-10","pret":-0.00415,"close":14.42}
{"ticker":"BHBK","date":"2015-08-11","pret":-0.00625,"close":14.31}
{"ticker":"BHBK","date":"2015-08-12","pret":-0.00559,"close":14.25}
{"ticker":"BHBK","date":"2015-08-13","pret":-0.0014,"close":14.32}
{"ticker":"BHBK","date":"2015-08-14","pret":0.0042,"close":14.5}
{"ticker":"BHBK","date":"2015-08-17","pret":0.00904,"close":14.43}
{"ticker":"BHBK","date":"2015-08-18","pret":0,"close":14.37}
{"ticker":"BHBK","date":"2015-08-19","pret":-0.00904,"close":14.3}
{"ticker":"BHBK","date":"2015-08-20","pret":-0.00631,"close":14.16}
{"ticker":"BHBK","date":"2015-08-21","pret":-0.00989,"close":14.06}
{"ticker":"BHBK","date":"2015-08-24","pret":-0.02955,"close":13.9}
{"ticker":"BHBK","date":"2015-08-25","pret":0.03097,"close":13.71}
{"ticker":"BHBK","date":"2015-08-26","pret":-0.00855,"close":13.88}
{"ticker":"BHBK","date":"2015-08-27","pret":-0.00574,"close":13.82}
{"ticker":"BHBK","date":"2015-08-28","pret":-0.01085,"close":13.84}
{"ticker":"BHBK","date":"2015-08-31","pret":0.00363,"close":14.15}
{"ticker":"BHBK","date":"2015-09-01","pret":0.01153,"close":13.54}
{"ticker":"BHBK","date":"2015-09-02","pret":-0.02099,"close":14.04}
{"ticker":"BHBK","date":"2015-09-03","pret":0.02385,"close":13.9}
{"ticker":"BHBK","date":"2015-09-04","pret":-0.01511,"close":13.97}
{"ticker":"BHBK","date":"2015-09-08","pret":0.02365,"close":14.12}
{"ticker":"BHBK","date":"2015-09-09","pret":0.00212,"close":14.19}
{"ticker":"BHBK","date":"2015-09-10","pret":-0.00141,"close":14.22}
{"ticker":"BHBK","date":"2015-09-11","pret":-0.00142,"close":14.3}
{"ticker":"BHBK","date":"2015-09-14","pret":0.01338,"close":14.28}
{"ticker":"BHBK","date":"2015-09-15","pret":-0.0035,"close":14.42}
{"ticker":"BHBK","date":"2015-09-16","pret":0.00908,"close":14.31}
{"ticker":"BHBK","date":"2015-09-17","pret":-0.00558,"close":14.32}
{"ticker":"BHBK","date":"2015-09-18","pret":-0.0035,"close":14.51}
{"ticker":"BHBK","date":"2015-09-21","pret":0.01808,"close":14.42}
{"ticker":"BHBK","date":"2015-09-22","pret":-0.01528,"close":14.36}
{"ticker":"BHBK","date":"2015-09-23","pret":0.00697,"close":14.44}
{"ticker":"BHBK","date":"2015-09-24","pret":0.0007,"close":14.49}
{"ticker":"BHBK","date":"2015-09-25","pret":0.01311,"close":14.29}
{"ticker":"BHBK","date":"2015-09-28","pret":-0.02008,"close":14.07}
{"ticker":"BHBK","date":"2015-09-29","pret":-0.01622,"close":13.93}
{"ticker":"BHBK","date":"2015-09-30","pret":-0.00856,"close":13.85}
{"ticker":"BHBK","date":"2015-10-01","pret":-0.00575,"close":13.75}
{"ticker":"BHBK","date":"2015-10-02","pret":-0.00869,"close":13.78}
{"ticker":"BHBK","date":"2015-10-05","pret":0.00652,"close":13.93}
{"ticker":"BHBK","date":"2015-10-06","pret":0.0072,"close":13.89}
{"ticker":"BHBK","date":"2015-10-07","pret":-0.00215,"close":14.07}
{"ticker":"BHBK","date":"2015-10-08","pret":0.00645,"close":14.13}
{"ticker":"BHBK","date":"2015-10-09","pret":0.00712,"close":14}
{"ticker":"BHBK","date":"2015-10-12","pret":-0.00712,"close":14}
{"ticker":"BHBK","date":"2015-10-13","pret":0,"close":14.02}
{"ticker":"BHBK","date":"2015-10-14","pret":0.00428,"close":13.75}
{"ticker":"BHBK","date":"2015-10-15","pret":-0.01649,"close":14}
{"ticker":"BHBK","date":"2015-10-16","pret":0.01792,"close":13.98}
{"ticker":"BHBK","date":"2015-10-19","pret":-0.01359,"close":14}
{"ticker":"BHBK","date":"2015-10-20","pret":0.01003,"close":14.05}
{"ticker":"BHBK","date":"2015-10-21","pret":0.00142,"close":13.9}
{"ticker":"BHBK","date":"2015-10-22","pret":-0.00786,"close":14}
{"ticker":"BHBK","date":"2015-10-23","pret":0.00999,"close":14.16}
{"ticker":"BHBK","date":"2015-10-26","pret":0.00849,"close":14.18}
{"ticker":"BHBK","date":"2015-10-27","pret":-0.00494,"close":14.14}
{"ticker":"BHBK","date":"2015-10-28","pret":-0.00213,"close":14.25}
{"ticker":"BHBK","date":"2015-10-29","pret":0.01128,"close":14.31}
{"ticker":"BHBK","date":"2015-10-30","pret":0.00559,"close":14.19}
{"ticker":"BHBK","date":"2015-11-02","pret":0.00139,"close":14.34}
{"ticker":"BHBK","date":"2015-11-03","pret":-0.00629,"close":14.28}
{"ticker":"BHBK","date":"2015-11-04","pret":-0.0007,"close":14.4}
{"ticker":"BHBK","date":"2015-11-05","pret":0.00977,"close":14.35}
{"ticker":"BHBK","date":"2015-11-06","pret":-0.00627,"close":14.4}
{"ticker":"BHBK","date":"2015-11-09","pret":0.00627,"close":14.35}
{"ticker":"BHBK","date":"2015-11-10","pret":-0.01047,"close":14.33}
{"ticker":"BHBK","date":"2015-11-11","pret":0.0056,"close":14.31}
{"ticker":"BHBK","date":"2015-11-12","pret":-0.007,"close":14.23}
{"ticker":"BHBK","date":"2015-11-13","pret":-0.00847,"close":14.11}
{"ticker":"BHBK","date":"2015-11-16","pret":0.00424,"close":14.42}
{"ticker":"BHBK","date":"2015-11-17","pret":0.02164,"close":14.75}
{"ticker":"BHBK","date":"2015-11-18","pret":0.02456,"close":15.33}
{"ticker":"BHBK","date":"2015-11-19","pret":0.03248,"close":15.16}
{"ticker":"BHBK","date":"2015-11-20","pret":-0.01115,"close":15.52}
{"ticker":"BHBK","date":"2015-11-23","pret":0.02476,"close":15.86}
{"ticker":"BHBK","date":"2015-11-24","pret":0.01469,"close":16.35}
{"ticker":"BHBK","date":"2015-11-25","pret":0.03183,"close":16.44}
{"ticker":"BHBK","date":"2015-11-26"}
{"ticker":"BHBK","date":"2015-11-27","pret":0.00612,"close":16.21}
{"ticker":"BHBK","date":"2015-11-30","pret":-0.01167,"close":16.26}
{"ticker":"BHBK","date":"2015-12-01","pret":0.00616,"close":16.05}
{"ticker":"BHBK","date":"2015-12-02","pret":-0.01235,"close":16}
{"ticker":"BHBK","date":"2015-12-03","pret":-0.00561,"close":15.82}
{"ticker":"BHBK","date":"2015-12-04","pret":-0.01195,"close":16.13}
{"ticker":"BHBK","date":"2015-12-07","pret":0.01507,"close":15.94}
{"ticker":"BHBK","date":"2015-12-08","pret":-0.01507,"close":15.74}
{"ticker":"BHBK","date":"2015-12-09","pret":-0.00762,"close":15.31}
{"ticker":"BHBK","date":"2015-12-10","pret":-0.02061,"close":15.33}
{"ticker":"BHBK","date":"2015-12-11","pret":-0.01905,"close":15.41}
{"ticker":"BHBK","date":"2015-12-14","pret":0.021,"close":15.49}
{"ticker":"BHBK","date":"2015-12-15","pret":0.01226,"close":15.75}
{"ticker":"BHBK","date":"2015-12-16","pret":0.01464,"close":16.02}
{"ticker":"BHBK","date":"2015-12-17"}
{"ticker":"BHBK","date":"2015-12-18","pret":-0.01657,"close":15.55}
{"ticker":"BHBK","date":"2015-12-21","pret":0.00064,"close":15.64}
{"ticker":"BHBK","date":"2015-12-22","pret":0.00768,"close":15.78}
{"ticker":"BHBK","date":"2015-12-23","pret":-0.00064,"close":15.82}
{"ticker":"BHBK","date":"2015-12-24","pret":0.01141,"close":15.78}
{"ticker":"BHBK","date":"2015-12-28","pret":-0.00887,"close":15.62}
{"ticker":"BHBK","date":"2015-12-29","pret":-0.00127,"close":15.79}
{"ticker":"BHBK","date":"2015-12-30","pret":0.00635,"close":15.64}
{"ticker":"BHBK","date":"2015-12-31","pret":-0.0089,"close":15.31}
{"ticker":"BHBK","date":"2016-01-04","pret":-0.03575,"close":14.81}
{"ticker":"BHBK","date":"2016-01-05","pret":-0.00998,"close":14.94}
{"ticker":"BHE","date":"2015-01-02","pret":0.00156,"close":25.11}
{"ticker":"BHE","date":"2015-01-05","pret":-0.02452,"close":24.82}
{"ticker":"BHE","date":"2015-01-06","pret":-0.0016,"close":24.29}
{"ticker":"BHE","date":"2015-01-07","pret":-0.02025,"close":24.45}
{"ticker":"BHE","date":"2015-01-08","pret":0.00977,"close":24.75}
{"ticker":"BHE","date":"2015-01-09","pret":0.00202,"close":24.48}
{"ticker":"BHE","date":"2015-01-12","pret":-0.0069,"close":24.49}
{"ticker":"BHE","date":"2015-01-13","pret":0.00851,"close":24.51}
{"ticker":"BHE","date":"2015-01-14","pret":-0.02039,"close":24.53}
{"ticker":"BHE","date":"2015-01-15","pret":0.01635,"close":24.41}
{"ticker":"BHE","date":"2015-01-16","pret":-0.0147,"close":24.83}
{"ticker":"BHE","date":"2015-01-20","pret":0.02398,"close":24.58}
{"ticker":"BHE","date":"2015-01-21","pret":-0.0162,"close":24.12}
{"ticker":"BHE","date":"2015-01-22","pret":-0.01191,"close":24.22}
{"ticker":"BHE","date":"2015-01-23","pret":-0.00041,"close":24.3}
{"ticker":"BHE","date":"2015-01-26","pret":0.00495,"close":24.49}
{"ticker":"BHE","date":"2015-01-27","pret":-0.00784,"close":24.18}
{"ticker":"BHE","date":"2015-01-28","pret":0.00784,"close":24.22}
{"ticker":"BHE","date":"2015-01-29","pret":0.00041,"close":24.68}
{"ticker":"BHE","date":"2015-01-30","pret":0.00656,"close":24.23}
{"ticker":"BHE","date":"2015-02-02","pret":-0.00779,"close":24.74}
{"ticker":"BHE","date":"2015-02-03","pret":-0.00288,"close":23.07}
{"ticker":"BHE","date":"2015-02-04","pret":-0.05602,"close":22.51}
{"ticker":"BHE","date":"2015-02-05","pret":-0.01806,"close":22.64}
{"ticker":"BHE","date":"2015-02-06","pret":0.00709,"close":22.75}
{"ticker":"BHE","date":"2015-02-09","pret":0.00308,"close":22.63}
{"ticker":"BHE","date":"2015-02-10","pret":0.00264,"close":22.61}
{"ticker":"BHE","date":"2015-02-11","pret":-0.01192,"close":22.58}
{"ticker":"BHE","date":"2015-02-12","pret":0.01104,"close":22.86}
{"ticker":"BHE","date":"2015-02-13","pret":0.00438,"close":22.89}
{"ticker":"BHE","date":"2015-02-17","pret":-0.00088,"close":22.99}
{"ticker":"BHE","date":"2015-02-18","pret":0.00611,"close":23.05}
{"ticker":"BHE","date":"2015-02-19","pret":0.00087,"close":23.14}
{"ticker":"BHE","date":"2015-02-20","pret":0.00434,"close":23.39}
{"ticker":"BHE","date":"2015-02-23","pret":0.01247,"close":23.27}
{"ticker":"BHE","date":"2015-02-24","pret":-0.00557,"close":23.59}
{"ticker":"BHE","date":"2015-02-25","pret":0.01408,"close":23.59}
{"ticker":"BHE","date":"2015-02-26","pret":-0.0034,"close":23.67}
{"ticker":"BHE","date":"2015-02-27","pret":0.00551,"close":23.46}
{"ticker":"BHE","date":"2015-03-02","pret":-0.00594,"close":23.73}
{"ticker":"BHE","date":"2015-03-03","pret":0.0072,"close":23.69}
{"ticker":"BHE","date":"2015-03-04","pret":-0.0055,"close":23.71}
{"ticker":"BHE","date":"2015-03-05","pret":0.00719,"close":23.69}
{"ticker":"BHE","date":"2015-03-06","pret":-0.00804,"close":23.36}
{"ticker":"BHE","date":"2015-03-09","pret":-0.00768,"close":23.35}
{"ticker":"BHE","date":"2015-03-10","pret":-0.00644,"close":22.94}
{"ticker":"BHE","date":"2015-03-11","pret":-0.01171,"close":23.04}
{"ticker":"BHE","date":"2015-03-12","pret":0.00868,"close":23.52}
{"ticker":"BHE","date":"2015-03-13","pret":0.01757,"close":23.69}
{"ticker":"BHE","date":"2015-03-16","pret":0.01266,"close":24.06}
{"ticker":"BHE","date":"2015-03-17","pret":0.00669,"close":24.08}
{"ticker":"BHE","date":"2015-03-18","pret":0.00208,"close":24.35}
{"ticker":"BHE","date":"2015-03-19","pret":0.00869,"close":24.41}
{"ticker":"BHE","date":"2015-03-20","pret":0.01066,"close":24.82}
{"ticker":"BHE","date":"2015-03-23","pret":0.01055,"close":24.93}
{"ticker":"BHE","date":"2015-03-24","pret":0.00523,"close":24.88}
{"ticker":"BHE","date":"2015-03-25","pret":-0.00201,"close":24.11}
{"ticker":"BHE","date":"2015-03-26","pret":-0.03562,"close":23.99}
{"ticker":"BHE","date":"2015-03-27","pret":0.00042,"close":24.2}
{"ticker":"BHE","date":"2015-03-30","pret":0.01283,"close":24.45}
{"ticker":"BHE","date":"2015-03-31","pret":-0.00454,"close":24.03}
{"ticker":"BHE","date":"2015-04-01","pret":-0.00663,"close":24.36}
{"ticker":"BHE","date":"2015-04-02","pret":0.01609,"close":24.45}
{"ticker":"BHE","date":"2015-04-06","pret":-0.00287,"close":24.45}
{"ticker":"BHE","date":"2015-04-07","pret":0.00164,"close":24.32}
{"ticker":"BHE","date":"2015-04-08","pret":-0.00328,"close":24.51}
{"ticker":"BHE","date":"2015-04-09","pret":0.00819,"close":24.37}
{"ticker":"BHE","date":"2015-04-10","pret":-0.00368,"close":24.72}
{"ticker":"BHE","date":"2015-04-13","pret":0.01342,"close":24.52}
{"ticker":"BHE","date":"2015-04-14","pret":-0.01015,"close":24.5}
{"ticker":"BHE","date":"2015-04-15","pret":0.00204,"close":24.92}
{"ticker":"BHE","date":"2015-04-16","pret":0.01335,"close":24.78}
{"ticker":"BHE","date":"2015-04-17","pret":-0.01091,"close":24.28}
{"ticker":"BHE","date":"2015-04-20","pret":-0.00734,"close":24.86}
{"ticker":"BHE","date":"2015-04-21","pret":0.01583,"close":24.7}
{"ticker":"BHE","date":"2015-04-22","pret":-0.00565,"close":24.51}
{"ticker":"BHE","date":"2015-04-23","pret":0.01248,"close":24.46}
{"ticker":"BHE","date":"2015-04-24","pret":-0.01816,"close":24.3}
{"ticker":"BHE","date":"2015-04-27","pret":-0.00777,"close":24.3}
{"ticker":"BHE","date":"2015-04-28","pret":-0.00123,"close":24.49}
{"ticker":"BHE","date":"2015-04-29","pret":0.00123,"close":24.14}
{"ticker":"BHE","date":"2015-04-30","pret":-0.01489,"close":23.53}
{"ticker":"BHE","date":"2015-05-01","pret":-0.01766,"close":23.95}
{"ticker":"BHE","date":"2015-05-04","pret":0.01724,"close":24}
{"ticker":"BHE","date":"2015-05-05","pret":0.0025,"close":23.51}
{"ticker":"BHE","date":"2015-05-06","pret":-0.02143,"close":23.52}
{"ticker":"BHE","date":"2015-05-07","pret":-0.00255,"close":23.67}
{"ticker":"BHE","date":"2015-05-08","pret":0.01143,"close":24}
{"ticker":"BHE","date":"2015-05-11","pret":0.01047,"close":23.94}
{"ticker":"BHE","date":"2015-05-12","pret":-0.00837,"close":23.91}
{"ticker":"BHE","date":"2015-05-13","pret":0.00878,"close":24.12}
{"ticker":"BHE","date":"2015-05-14","pret":0.00871,"close":24.45}
{"ticker":"BHE","date":"2015-05-15","pret":0.01027,"close":24.21}
{"ticker":"BHE","date":"2015-05-18","pret":-0.01441,"close":24.36}
{"ticker":"BHE","date":"2015-05-19","pret":0.01113,"close":24.23}
{"ticker":"BHE","date":"2015-05-20","pret":-0.00534,"close":24.11}
{"ticker":"BHE","date":"2015-05-21","pret":-0.00786,"close":23.95}
{"ticker":"BHE","date":"2015-05-22","pret":-0.00542,"close":23.87}
{"ticker":"BHE","date":"2015-05-26","pret":-0.00839,"close":23.41}
{"ticker":"BHE","date":"2015-05-27","pret":-0.01357,"close":23.64}
{"ticker":"BHE","date":"2015-05-28","pret":0.00596,"close":23.63}
{"ticker":"BHE","date":"2015-05-29","pret":-0.00042,"close":23.24}
{"ticker":"BHE","date":"2015-06-01","pret":-0.00639,"close":23.23}
{"ticker":"BHE","date":"2015-06-02","pret":-0.01161,"close":23.15}
{"ticker":"BHE","date":"2015-06-03","pret":0.00431,"close":23.45}
{"ticker":"BHE","date":"2015-06-04","pret":0.00387,"close":23.12}
{"ticker":"BHE","date":"2015-06-05","pret":-0.01121,"close":23.16}
{"ticker":"BHE","date":"2015-06-08","pret":0.00303,"close":23}
{"ticker":"BHE","date":"2015-06-09","pret":-0.00912,"close":22.89}
{"ticker":"BHE","date":"2015-06-10","pret":0.00522,"close":23.16}
{"ticker":"BHE","date":"2015-06-11","pret":0.00563,"close":23.15}
{"ticker":"BHE","date":"2015-06-12","pret":-0.00606,"close":23.02}
{"ticker":"BHE","date":"2015-06-15","pret":-0.0061,"close":22.64}
{"ticker":"BHE","date":"2015-06-16","pret":-0.01054,"close":22.79}
{"ticker":"BHE","date":"2015-06-17","pret":0.00967,"close":22.71}
{"ticker":"BHE","date":"2015-06-18","pret":-0.00922,"close":22.82}
{"ticker":"BHE","date":"2015-06-19","pret":0.00835,"close":22.82}
{"ticker":"BHE","date":"2015-06-22","pret":0.0035,"close":22.94}
{"ticker":"BHE","date":"2015-06-23","pret":0.00174,"close":22.97}
{"ticker":"BHE","date":"2015-06-24","pret":-0.00044,"close":22.24}
{"ticker":"BHE","date":"2015-06-25","pret":-0.02827,"close":22.3}
{"ticker":"BHE","date":"2015-06-26","pret":0.00224,"close":22.15}
{"ticker":"BHE","date":"2015-06-29","pret":-0.01986,"close":21.48}
{"ticker":"BHE","date":"2015-06-30","pret":-0.01193,"close":21.78}
{"ticker":"BHE","date":"2015-07-01","pret":0.01375,"close":21.64}
{"ticker":"BHE","date":"2015-07-02","pret":-0.00319,"close":21.64}
{"ticker":"BHE","date":"2015-07-06","pret":-0.0203,"close":21.48}
{"ticker":"BHE","date":"2015-07-07","pret":0.00326,"close":21.29}
{"ticker":"BHE","date":"2015-07-08","pret":-0.0197,"close":20.96}
{"ticker":"BHE","date":"2015-07-09","pret":0.0052,"close":20.79}
{"ticker":"BHE","date":"2015-07-10","pret":-0.00899,"close":21.11}
{"ticker":"BHE","date":"2015-07-13","pret":0.00474,"close":20.62}
{"ticker":"BHE","date":"2015-07-14","pret":-0.01334,"close":21.17}
{"ticker":"BHE","date":"2015-07-15","pret":0.01334,"close":21.02}
{"ticker":"BHE","date":"2015-07-16","pret":-0.00142,"close":21.04}
{"ticker":"BHE","date":"2015-07-17","pret":-0.0038,"close":20.88}
{"ticker":"BHE","date":"2015-07-20","pret":-0.0062,"close":20.64}
{"ticker":"BHE","date":"2015-07-21","pret":-0.01252,"close":20.68}
{"ticker":"BHE","date":"2015-07-22","pret":-0.00437,"close":20.61}
{"ticker":"BHE","date":"2015-07-23","pret":0.06776,"close":21.71}
{"ticker":"BHE","date":"2015-07-24","pret":-0.00547,"close":21.76}
{"ticker":"BHE","date":"2015-07-27","pret":-0.00642,"close":21.91}
{"ticker":"BHE","date":"2015-07-28","pret":0.01689,"close":21.93}
{"ticker":"BHE","date":"2015-07-29","pret":-0.00773,"close":22}
{"ticker":"BHE","date":"2015-07-30","pret":0.00046,"close":21.94}
{"ticker":"BHE","date":"2015-07-31","pret":0.005,"close":22.06}
{"ticker":"BHE","date":"2015-08-03","pret":0.00181,"close":21.93}
{"ticker":"BHE","date":"2015-08-04","pret":-0.00727,"close":21.8}
{"ticker":"BHE","date":"2015-08-05","pret":-0.00091,"close":21.93}
{"ticker":"BHE","date":"2015-08-06","pret":0.00501,"close":21.97}
{"ticker":"BHE","date":"2015-08-07","pret":-0.00821,"close":21.94}
{"ticker":"BHE","date":"2015-08-10","pret":0.00503,"close":22.25}
{"ticker":"BHE","date":"2015-08-11","pret":0.00907,"close":21.85}
{"ticker":"BHE","date":"2015-08-12","pret":-0.02238,"close":21.8}
{"ticker":"BHE","date":"2015-08-13","pret":0.0092,"close":21.64}
{"ticker":"BHE","date":"2015-08-14","pret":-0.01522,"close":21.9}
{"ticker":"BHE","date":"2015-08-17","pret":0.01339,"close":21.97}
{"ticker":"BHE","date":"2015-08-18","pret":0.0064,"close":21.76}
{"ticker":"BHE","date":"2015-08-19","pret":-0.01376,"close":21.73}
{"ticker":"BHE","date":"2015-08-20","pret":-0.00649,"close":21.53}
{"ticker":"BHE","date":"2015-08-21","pret":-0.01546,"close":21.49}
{"ticker":"BHE","date":"2015-08-24","pret":-0.03117,"close":20.65}
{"ticker":"BHE","date":"2015-08-25","pret":0.03211,"close":20.3}
{"ticker":"BHE","date":"2015-08-26","pret":-0.02146,"close":20.97}
{"ticker":"BHE","date":"2015-08-27","pret":0.01909,"close":21.23}
{"ticker":"BHE","date":"2015-08-28","pret":0.0033,"close":21.42}
{"ticker":"BHE","date":"2015-08-31","pret":0.00423,"close":21.37}
{"ticker":"BHE","date":"2015-09-01","pret":-0.01465,"close":20.87}
{"ticker":"BHE","date":"2015-09-02","pret":0.00522,"close":20.95}
{"ticker":"BHE","date":"2015-09-03","pret":-0.00618,"close":21.04}
{"ticker":"BHE","date":"2015-09-04","pret":-0.00382,"close":20.82}
{"ticker":"BHE","date":"2015-09-08","pret":0.00668,"close":21.28}
{"ticker":"BHE","date":"2015-09-09","pret":0.01697,"close":21.33}
{"ticker":"BHE","date":"2015-09-10","pret":-0.00656,"close":21.41}
{"ticker":"BHE","date":"2015-09-11","pret":-0.00141,"close":21.23}
{"ticker":"BHE","date":"2015-09-14","pret":0.00282,"close":21.15}
{"ticker":"BHE","date":"2015-09-15","pret":-0.00376,"close":21.38}
{"ticker":"BHE","date":"2015-09-16","pret":0.00892,"close":21.8}
{"ticker":"BHE","date":"2015-09-17","pret":0.0153,"close":21.77}
{"ticker":"BHE","date":"2015-09-18","pret":-0.00971,"close":21.42}
{"ticker":"BHE","date":"2015-09-21","pret":0.00556,"close":21.39}
{"ticker":"BHE","date":"2015-09-22","pret":-0.0229,"close":20.75}
{"ticker":"BHE","date":"2015-09-23","pret":-0.01621,"close":20.58}
{"ticker":"BHE","date":"2015-09-24","pret":-0.01794,"close":20.89}
{"ticker":"BHE","date":"2015-09-25","pret":0.03273,"close":21.1}
{"ticker":"BHE","date":"2015-09-28","pret":-0.00617,"close":21.16}
{"ticker":"BHE","date":"2015-09-29","pret":0.00759,"close":21.21}
{"ticker":"BHE","date":"2015-09-30","pret":0.01222,"close":21.76}
{"ticker":"BHE","date":"2015-10-01","pret":0.01207,"close":21.43}
{"ticker":"BHE","date":"2015-10-02","pret":-0.01816,"close":21.55}
{"ticker":"BHE","date":"2015-10-05","pret":0.0177,"close":22.25}
{"ticker":"BHE","date":"2015-10-06","pret":0.02688,"close":22.15}
{"ticker":"BHE","date":"2015-10-07","pret":-0.00135,"close":22.31}
{"ticker":"BHE","date":"2015-10-08","pret":0,"close":22.52}
{"ticker":"BHE","date":"2015-10-09","pret":0.01563,"close":22.68}
{"ticker":"BHE","date":"2015-10-12","pret":0.0053,"close":23.04}
{"ticker":"BHE","date":"2015-10-13","pret":0.00746,"close":22.85}
{"ticker":"BHE","date":"2015-10-14","pret":0,"close":22.87}
{"ticker":"BHE","date":"2015-10-15","pret":0.00306,"close":23.56}
{"ticker":"BHE","date":"2015-10-16","pret":0.02668,"close":23.27}
{"ticker":"BHE","date":"2015-10-19","pret":-0.0167,"close":23.05}
{"ticker":"BHE","date":"2015-10-20","pret":0.00474,"close":23.18}
{"ticker":"BHE","date":"2015-10-21","pret":-0.00388,"close":22.46}
{"ticker":"BHE","date":"2015-10-22","pret":-0.05407,"close":20.56}
{"ticker":"BHE","date":"2015-10-23","pret":-0.06929,"close":20.21}
{"ticker":"BHE","date":"2015-10-26","pret":-0.01872,"close":20.08}
{"ticker":"BHE","date":"2015-10-27","pret":-0.00949,"close":19.68}
{"ticker":"BHE","date":"2015-10-28","pret":-0.00453,"close":20.38}
{"ticker":"BHE","date":"2015-10-29","pret":0.01799,"close":19.68}
{"ticker":"BHE","date":"2015-10-30","pret":-0.02711,"close":19.78}
{"ticker":"BHE","date":"2015-11-02","pret":0.00609,"close":20.28}
{"ticker":"BHE","date":"2015-11-03","pret":0.02892,"close":20.76}
{"ticker":"BHE","date":"2015-11-04","pret":0.02139,"close":20.54}
{"ticker":"BHE","date":"2015-11-05","pret":-0.00773,"close":20.56}
{"ticker":"BHE","date":"2015-11-06","pret":-0.0073,"close":20.66}
{"ticker":"BHE","date":"2015-11-09","pret":0.00924,"close":20.33}
{"ticker":"BHE","date":"2015-11-10","pret":-0.02004,"close":20.2}
{"ticker":"BHE","date":"2015-11-11","pret":-0.00049,"close":20.27}
{"ticker":"BHE","date":"2015-11-12","pret":-0.00644,"close":19.9}
{"ticker":"BHE","date":"2015-11-13","pret":-0.01856,"close":19.56}
{"ticker":"BHE","date":"2015-11-16","pret":-0.00711,"close":20.2}
{"ticker":"BHE","date":"2015-11-17","pret":0.02716,"close":20.08}
{"ticker":"BHE","date":"2015-11-18","pret":0.00396,"close":20.5}
{"ticker":"BHE","date":"2015-11-19","pret":0.0113,"close":20.57}
{"ticker":"BHE","date":"2015-11-20","pret":0.01214,"close":21.03}
{"ticker":"BHE","date":"2015-11-23","pret":0.01248,"close":21.12}
{"ticker":"BHE","date":"2015-11-24","pret":0.00238,"close":21.21}
{"ticker":"BHE","date":"2015-11-25","pret":0.00711,"close":21.36}
{"ticker":"BHE","date":"2015-11-26"}
{"ticker":"BHE","date":"2015-11-27","pret":0.00612,"close":21.49}
{"ticker":"BHE","date":"2015-11-30","pret":0.01399,"close":21.46}
{"ticker":"BHE","date":"2015-12-01","pret":-0.00371,"close":21.6}
{"ticker":"BHE","date":"2015-12-02","pret":0.00371,"close":21.19}
{"ticker":"BHE","date":"2015-12-03","pret":-0.01446,"close":21.08}
{"ticker":"BHE","date":"2015-12-04","pret":-0.00802,"close":21.45}
{"ticker":"BHE","date":"2015-12-07","pret":0.01317,"close":21.19}
{"ticker":"BHE","date":"2015-12-08","pret":-0.00421,"close":21.46}
{"ticker":"BHE","date":"2015-12-09","pret":-0.00047,"close":20.88}
{"ticker":"BHE","date":"2015-12-10","pret":-0.02135,"close":20.74}
{"ticker":"BHE","date":"2015-12-11","pret":-0.02084,"close":20.57}
{"ticker":"BHE","date":"2015-12-14","pret":0.00878,"close":20.57}
{"ticker":"BHE","date":"2015-12-15","pret":0.00484,"close":21.09}
{"ticker":"BHE","date":"2015-12-16","pret":0.02387,"close":20.68}
{"ticker":"BHE","date":"2015-12-17"}
{"ticker":"BHE","date":"2015-12-18","pret":-0.02338,"close":20.86}
{"ticker":"BHE","date":"2015-12-21","pret":0.012,"close":20.89}
{"ticker":"BHE","date":"2015-12-22","pret":-0.00143,"close":21.1}
{"ticker":"BHE","date":"2015-12-23","pret":0.01329,"close":21.57}
{"ticker":"BHE","date":"2015-12-24","pret":0.01498,"close":21.37}
{"ticker":"BHE","date":"2015-12-28","pret":-0.01215,"close":21.26}
{"ticker":"BHE","date":"2015-12-29","pret":0.00375,"close":21.51}
{"ticker":"BHE","date":"2015-12-30","pret":0.00327,"close":20.88}
{"ticker":"BHE","date":"2015-12-31","pret":-0.02841,"close":20.67}
{"ticker":"BHE","date":"2016-01-04","pret":-0.02185,"close":20.24}
{"ticker":"BHE","date":"2016-01-05","pret":-0.00344,"close":20.48}
{"ticker":"BHI","date":"2015-01-02","pret":0.00197,"close":56.17}
{"ticker":"BHI","date":"2015-01-05","pret":-0.00971,"close":55.16}
{"ticker":"BHI","date":"2015-01-06","pret":-0.00526,"close":54.99}
{"ticker":"BHI","date":"2015-01-07","pret":0.0112,"close":56.47}
{"ticker":"BHI","date":"2015-01-08","pret":0.02467,"close":57.03}
{"ticker":"BHI","date":"2015-01-09","pret":0.00367,"close":56.47}
{"ticker":"BHI","date":"2015-01-12","pret":-0.03501,"close":55.09}
{"ticker":"BHI","date":"2015-01-13","pret":0.00433,"close":55.24}
{"ticker":"BHI","date":"2015-01-14","pret":-0.01542,"close":54.81}
{"ticker":"BHI","date":"2015-01-15","pret":0.01488,"close":53.53}
{"ticker":"BHI","date":"2015-01-16","pret":-0.02703,"close":56.56}
{"ticker":"BHI","date":"2015-01-20","pret":0.04524,"close":57.26}
{"ticker":"BHI","date":"2015-01-21","pret":0.01649,"close":58.33}
{"ticker":"BHI","date":"2015-01-22","pret":0.01777,"close":58.21}
{"ticker":"BHI","date":"2015-01-23","pret":-0.0012,"close":58.4}
{"ticker":"BHI","date":"2015-01-26","pret":0.00631,"close":58.93}
{"ticker":"BHI","date":"2015-01-27","pret":-0.00358,"close":59.29}
{"ticker":"BHI","date":"2015-01-28","pret":0.00918,"close":56.95}
{"ticker":"BHI","date":"2015-01-29","pret":-0.0297,"close":57.08}
{"ticker":"BHI","date":"2015-01-30","pret":-0.01651,"close":57.99}
{"ticker":"BHI","date":"2015-02-02","pret":0.043,"close":59.73}
{"ticker":"BHI","date":"2015-02-03","pret":0.03091,"close":61.77}
{"ticker":"BHI","date":"2015-02-04","pret":-0.0028,"close":60.98}
{"ticker":"BHI","date":"2015-02-05","pret":0.0188,"close":62.28}
{"ticker":"BHI","date":"2015-02-06","pret":0.0175,"close":62.67}
{"ticker":"BHI","date":"2015-02-09","pret":0.00207,"close":62.86}
{"ticker":"BHI","date":"2015-02-10","pret":-0.00541,"close":62.06}
{"ticker":"BHI","date":"2015-02-11","pret":-0.02211,"close":61.59}
{"ticker":"BHI","date":"2015-02-12","pret":0.01779,"close":62.38}
{"ticker":"BHI","date":"2015-02-13","pret":0.01385,"close":64.31}
{"ticker":"BHI","date":"2015-02-17","pret":0.01973,"close":65.04}
{"ticker":"BHI","date":"2015-02-18","pret":-0.00124,"close":64.45}
{"ticker":"BHI","date":"2015-02-19","pret":-0.02627,"close":64.27}
{"ticker":"BHI","date":"2015-02-20","pret":0.02238,"close":63.49}
{"ticker":"BHI","date":"2015-02-23","pret":-0.02317,"close":62.92}
{"ticker":"BHI","date":"2015-02-24","pret":0.01079,"close":63.03}
{"ticker":"BHI","date":"2015-02-25","pret":-0.00474,"close":63.68}
{"ticker":"BHI","date":"2015-02-26","pret":0.00079,"close":62.5}
{"ticker":"BHI","date":"2015-02-27","pret":-0.00684,"close":62.51}
{"ticker":"BHI","date":"2015-03-02","pret":-0.01236,"close":62.55}
{"ticker":"BHI","date":"2015-03-03","pret":0.00868,"close":62.65}
{"ticker":"BHI","date":"2015-03-04","pret":0.00128,"close":62.46}
{"ticker":"BHI","date":"2015-03-05","pret":-0.00738,"close":62.1}
{"ticker":"BHI","date":"2015-03-06","pret":-0.00825,"close":60.92}
{"ticker":"BHI","date":"2015-03-09","pret":-0.01357,"close":60.61}
{"ticker":"BHI","date":"2015-03-10","pret":-0.01409,"close":60.07}
{"ticker":"BHI","date":"2015-03-11","pret":-0.00084,"close":60.17}
{"ticker":"BHI","date":"2015-03-12","pret":0.00882,"close":59.73}
{"ticker":"BHI","date":"2015-03-13","pret":-0.02126,"close":58.87}
{"ticker":"BHI","date":"2015-03-16","pret":-0.01637,"close":59.94}
{"ticker":"BHI","date":"2015-03-17","pret":0.02781,"close":59.25}
{"ticker":"BHI","date":"2015-03-18","pret":-0.01517,"close":60.76}
{"ticker":"BHI","date":"2015-03-19","pret":0.01684,"close":60.93}
{"ticker":"BHI","date":"2015-03-20","pret":0.02848,"close":62.47}
{"ticker":"BHI","date":"2015-03-23","pret":0.01434,"close":62.05}
{"ticker":"BHI","date":"2015-03-24","pret":-0.00642,"close":62.3}
{"ticker":"BHI","date":"2015-03-25","pret":0.00882,"close":63.3}
{"ticker":"BHI","date":"2015-03-26","pret":0.02163,"close":62.84}
{"ticker":"BHI","date":"2015-03-27","pret":-0.01972,"close":62.79}
{"ticker":"BHI","date":"2015-03-30","pret":0.00429,"close":63.48}
{"ticker":"BHI","date":"2015-03-31","pret":0.00158,"close":63.58}
{"ticker":"BHI","date":"2015-04-01","pret":0.01118,"close":63.83}
{"ticker":"BHI","date":"2015-04-02","pret":-0.00565,"close":63.76}
{"ticker":"BHI","date":"2015-04-06","pret":0.01065,"close":65.66}
{"ticker":"BHI","date":"2015-04-07","pret":0.02386,"close":64.33}
{"ticker":"BHI","date":"2015-04-08","pret":-0.01874,"close":64.22}
{"ticker":"BHI","date":"2015-04-09","pret":-0.00124,"close":65.88}
{"ticker":"BHI","date":"2015-04-10","pret":0.0221,"close":66.54}
{"ticker":"BHI","date":"2015-04-13","pret":0.01087,"close":65.6}
{"ticker":"BHI","date":"2015-04-14","pret":-0.00844,"close":66.63}
{"ticker":"BHI","date":"2015-04-15","pret":0.01578,"close":68.92}
{"ticker":"BHI","date":"2015-04-16","pret":0.02095,"close":68.23}
{"ticker":"BHI","date":"2015-04-17","pret":-0.00733,"close":66.98}
{"ticker":"BHI","date":"2015-04-20","pret":-0.01721,"close":68.34}
{"ticker":"BHI","date":"2015-04-21","pret":0.015,"close":67.35}
{"ticker":"BHI","date":"2015-04-22","pret":-0.00576,"close":67.07}
{"ticker":"BHI","date":"2015-04-23","pret":-0.00416,"close":68.37}
{"ticker":"BHI","date":"2015-04-24","pret":0.01228,"close":68.09}
{"ticker":"BHI","date":"2015-04-27","pret":0.00469,"close":68.4}
{"ticker":"BHI","date":"2015-04-28","pret":-0.00278,"close":68.43}
{"ticker":"BHI","date":"2015-04-29","pret":0.0022,"close":68.75}
{"ticker":"BHI","date":"2015-04-30","pret":0.00962,"close":68.46}
{"ticker":"BHI","date":"2015-05-01","pret":-0.00684,"close":69.02}
{"ticker":"BHI","date":"2015-05-04","pret":0.01147,"close":69.13}
{"ticker":"BHI","date":"2015-05-05","pret":0.0059,"close":67.66}
{"ticker":"BHI","date":"2015-05-06","pret":-0.01942,"close":67.23}
{"ticker":"BHI","date":"2015-05-07","pret":-0.0207,"close":66.1}
{"ticker":"BHI","date":"2015-05-08","pret":-0.0012,"close":67.7}
{"ticker":"BHI","date":"2015-05-11","pret":0.01234,"close":66.42}
{"ticker":"BHI","date":"2015-05-12","pret":-0.01894,"close":66.99}
{"ticker":"BHI","date":"2015-05-13","pret":0.01182,"close":66.5}
{"ticker":"BHI","date":"2015-05-14","pret":-0.00912,"close":65.5}
{"ticker":"BHI","date":"2015-05-15","pret":-0.01925,"close":65.85}
{"ticker":"BHI","date":"2015-05-18","pret":0.00793,"close":66.02}
{"ticker":"BHI","date":"2015-05-19","pret":-0.00778,"close":64.45}
{"ticker":"BHI","date":"2015-05-20","pret":-0.01108,"close":64.26}
{"ticker":"BHI","date":"2015-05-21","pret":0.00093,"close":65.88}
{"ticker":"BHI","date":"2015-05-22","pret":0.00939,"close":65.53}
{"ticker":"BHI","date":"2015-05-26","pret":-0.00954,"close":64.6}
{"ticker":"BHI","date":"2015-05-27","pret":-0.00108,"close":64.9}
{"ticker":"BHI","date":"2015-05-28","pret":0.00093,"close":64.52}
{"ticker":"BHI","date":"2015-05-29","pret":0.00077,"close":64.46}
{"ticker":"BHI","date":"2015-06-01","pret":-0.00511,"close":64.32}
{"ticker":"BHI","date":"2015-06-02","pret":0.00155,"close":65.22}
{"ticker":"BHI","date":"2015-06-03","pret":0.00757,"close":64.69}
{"ticker":"BHI","date":"2015-06-04","pret":-0.01364,"close":63.64}
{"ticker":"BHI","date":"2015-06-05","pret":-0.01098,"close":64.68}
{"ticker":"BHI","date":"2015-06-08","pret":0.01627,"close":64.01}
{"ticker":"BHI","date":"2015-06-09","pret":0.00264,"close":64.03}
{"ticker":"BHI","date":"2015-06-10","pret":0.0034,"close":65.09}
{"ticker":"BHI","date":"2015-06-11","pret":0.00845,"close":64.4}
{"ticker":"BHI","date":"2015-06-12","pret":-0.02102,"close":64.13}
{"ticker":"BHI","date":"2015-06-15","pret":-0.00942,"close":63.78}
{"ticker":"BHI","date":"2015-06-16","pret":0.00644,"close":63.6}
{"ticker":"BHI","date":"2015-06-17","pret":0.00874,"close":63.81}
{"ticker":"BHI","date":"2015-06-18","pret":-0.00327,"close":62.31}
{"ticker":"BHI","date":"2015-06-19","pret":-0.03715,"close":61.93}
{"ticker":"BHI","date":"2015-06-22","pret":0.01222,"close":62.41}
{"ticker":"BHI","date":"2015-06-23","pret":-0.0085,"close":62.89}
{"ticker":"BHI","date":"2015-06-24","pret":0.00866,"close":62.64}
{"ticker":"BHI","date":"2015-06-25","pret":-0.00224,"close":62.06}
{"ticker":"BHI","date":"2015-06-26","pret":-0.00998,"close":61.9}
{"ticker":"BHI","date":"2015-06-29","pret":-0.01073,"close":61.11}
{"ticker":"BHI","date":"2015-06-30","pret":0.007,"close":61.7}
{"ticker":"BHI","date":"2015-07-01","pret":0.00227,"close":60.01}
{"ticker":"BHI","date":"2015-07-02","pret":-0.02559,"close":60.35}
{"ticker":"BHI","date":"2015-07-06","pret":-0.01642,"close":59.3}
{"ticker":"BHI","date":"2015-07-07","pret":-0.00203,"close":60.68}
{"ticker":"BHI","date":"2015-07-08","pret":0.02523,"close":59.74}
{"ticker":"BHI","date":"2015-07-09","pret":0.00115,"close":60.15}
{"ticker":"BHI","date":"2015-07-10","pret":-0.00363,"close":59.71}
{"ticker":"BHI","date":"2015-07-13","pret":-0.01349,"close":60.3}
{"ticker":"BHI","date":"2015-07-14","pret":0.01101,"close":61.13}
{"ticker":"BHI","date":"2015-07-15","pret":0.00859,"close":59.5}
{"ticker":"BHI","date":"2015-07-16","pret":-0.01441,"close":58.87}
{"ticker":"BHI","date":"2015-07-17","pret":-0.02329,"close":58.32}
{"ticker":"BHI","date":"2015-07-20","pret":0.00528,"close":59.46}
{"ticker":"BHI","date":"2015-07-21","pret":0.0098,"close":60.64}
{"ticker":"BHI","date":"2015-07-22","pret":0.01585,"close":58.28}
{"ticker":"BHI","date":"2015-07-23","pret":-0.02531,"close":59.26}
{"ticker":"BHI","date":"2015-07-24","pret":0.0093,"close":58.66}
{"ticker":"BHI","date":"2015-07-27","pret":-0.02953,"close":57.74}
{"ticker":"BHI","date":"2015-07-28","pret":0.00311,"close":58.55}
{"ticker":"BHI","date":"2015-07-29","pret":0.00276,"close":59.67}
{"ticker":"BHI","date":"2015-07-30","pret":0.02668,"close":58.69}
{"ticker":"BHI","date":"2015-07-31","pret":-0.0193,"close":58.15}
{"ticker":"BHI","date":"2015-08-03","pret":-0.01724,"close":55.55}
{"ticker":"BHI","date":"2015-08-04","pret":-0.02823,"close":55.3}
{"ticker":"BHI","date":"2015-08-05","pret":-0.00197,"close":56.33}
{"ticker":"BHI","date":"2015-08-06","pret":0.00322,"close":56.56}
{"ticker":"BHI","date":"2015-08-07","pret":0.00072,"close":55.72}
{"ticker":"BHI","date":"2015-08-10","pret":-0.00447,"close":57.83}
{"ticker":"BHI","date":"2015-08-11","pret":0.01478,"close":57.54}
{"ticker":"BHI","date":"2015-08-12","pret":0.01299,"close":58.6}
{"ticker":"BHI","date":"2015-08-13","pret":0.01506,"close":56.9}
{"ticker":"BHI","date":"2015-08-14","pret":-0.02435,"close":57.33}
{"ticker":"BHI","date":"2015-08-17","pret":0.00439,"close":56.76}
{"ticker":"BHI","date":"2015-08-18","pret":-0.00457,"close":56.65}
{"ticker":"BHI","date":"2015-08-19","pret":-0.01312,"close":54.09}
{"ticker":"BHI","date":"2015-08-20","pret":-0.04154,"close":51.36}
{"ticker":"BHI","date":"2015-08-21","pret":-0.04898,"close":49.52}
{"ticker":"BHI","date":"2015-08-24","pret":-0.07777,"close":45.76}
{"ticker":"BHI","date":"2015-08-25","pret":0.00295,"close":47.74}
{"ticker":"BHI","date":"2015-08-26","pret":0.0272,"close":49.2}
{"ticker":"BHI","date":"2015-08-27","pret":0.03106,"close":53.75}
{"ticker":"BHI","date":"2015-08-28","pret":0.0618,"close":54.72}
{"ticker":"BHI","date":"2015-08-31","pret":0.01077,"close":56}
{"ticker":"BHI","date":"2015-09-01","pret":-0.00074,"close":54.38}
{"ticker":"BHI","date":"2015-09-02","pret":0.01959,"close":54.74}
{"ticker":"BHI","date":"2015-09-03","pret":-0.00746,"close":54.82}
{"ticker":"BHI","date":"2015-09-04","pret":-0.01472,"close":53.26}
{"ticker":"BHI","date":"2015-09-08","pret":0.0061,"close":54.01}
{"ticker":"BHI","date":"2015-09-09","pret":0.00386,"close":52.99}
{"ticker":"BHI","date":"2015-09-10","pret":-0.02565,"close":53.68}
{"ticker":"BHI","date":"2015-09-11","pret":-0.00832,"close":53.08}
{"ticker":"BHI","date":"2015-09-14","pret":-0.00076,"close":53.18}
{"ticker":"BHI","date":"2015-09-15","pret":0.0149,"close":53.42}
{"ticker":"BHI","date":"2015-09-16","pret":0.00448,"close":55.66}
{"ticker":"BHI","date":"2015-09-17","pret":0.03479,"close":55.29}
{"ticker":"BHI","date":"2015-09-18","pret":-0.02515,"close":53.47}
{"ticker":"BHI","date":"2015-09-21","pret":0.00203,"close":54.73}
{"ticker":"BHI","date":"2015-09-22","pret":-0.0184,"close":54.29}
{"ticker":"BHI","date":"2015-09-23","pret":0.02428,"close":54}
{"ticker":"BHI","date":"2015-09-24","pret":-0.02428,"close":53.21}
{"ticker":"BHI","date":"2015-09-25","pret":0.00841,"close":52.5}
{"ticker":"BHI","date":"2015-09-28","pret":-0.03444,"close":50.5}
{"ticker":"BHI","date":"2015-09-29","pret":-0.01807,"close":50.47}
{"ticker":"BHI","date":"2015-09-30","pret":-0.00314,"close":52.04}
{"ticker":"BHI","date":"2015-10-01","pret":0.03441,"close":51.18}
{"ticker":"BHI","date":"2015-10-02","pret":-0.03795,"close":53.35}
{"ticker":"BHI","date":"2015-10-05","pret":0.06458,"close":54.63}
{"ticker":"BHI","date":"2015-10-06","pret":0.01742,"close":55.31}
{"ticker":"BHI","date":"2015-10-07","pret":0.02034,"close":56.68}
{"ticker":"BHI","date":"2015-10-08","pret":0.00975,"close":57.33}
{"ticker":"BHI","date":"2015-10-09","pret":0.01436,"close":56.44}
{"ticker":"BHI","date":"2015-10-12","pret":-0.01613,"close":55.68}
{"ticker":"BHI","date":"2015-10-13","pret":-0.02252,"close":55.02}
{"ticker":"BHI","date":"2015-10-14","pret":-0.00489,"close":55.01}
{"ticker":"BHI","date":"2015-10-15","pret":0,"close":56.19}
{"ticker":"BHI","date":"2015-10-16","pret":0.03147,"close":53.83}
{"ticker":"BHI","date":"2015-10-19","pret":-0.06471,"close":53.33}
{"ticker":"BHI","date":"2015-10-20","pret":0.00056,"close":53.17}
{"ticker":"BHI","date":"2015-10-21","pret":-0.00621,"close":54.41}
{"ticker":"BHI","date":"2015-10-22","pret":0.03744,"close":55.59}
{"ticker":"BHI","date":"2015-10-23","pret":0.00164,"close":53.93}
{"ticker":"BHI","date":"2015-10-26","pret":-0.02352,"close":52.46}
{"ticker":"BHI","date":"2015-10-27","pret":-0.0408,"close":51.5}
{"ticker":"BHI","date":"2015-10-28","pret":0.00887,"close":52.8}
{"ticker":"BHI","date":"2015-10-29","pret":0.0124,"close":52.59}
{"ticker":"BHI","date":"2015-10-30","pret":0.00133,"close":52.68}
{"ticker":"BHI","date":"2015-11-02","pret":-0.00208,"close":53.29}
{"ticker":"BHI","date":"2015-11-03","pret":0.01898,"close":54.46}
{"ticker":"BHI","date":"2015-11-04","pret":0.00982,"close":51.56}
{"ticker":"BHI","date":"2015-11-05","pret":-0.05553,"close":49.88}
{"ticker":"BHI","date":"2015-11-06","pret":-0.03612,"close":52.08}
{"ticker":"BHI","date":"2015-11-09","pret":0.04851,"close":51.66}
{"ticker":"BHI","date":"2015-11-10","pret":-0.0122,"close":49.83}
{"ticker":"BHI","date":"2015-11-11","pret":-0.02706,"close":49}
{"ticker":"BHI","date":"2015-11-12","pret":-0.03629,"close":48.14}
{"ticker":"BHI","date":"2015-11-13","pret":-0.00354,"close":47.66}
{"ticker":"BHI","date":"2015-11-16","pret":-0.009,"close":49.39}
{"ticker":"BHI","date":"2015-11-17","pret":0.03795,"close":49.47}
{"ticker":"BHI","date":"2015-11-18","pret":0.01127,"close":51.68}
{"ticker":"BHI","date":"2015-11-19","pret":0.02568,"close":50.87}
{"ticker":"BHI","date":"2015-11-20","pret":-0.00783,"close":51.01}
{"ticker":"BHI","date":"2015-11-23","pret":-0.00098,"close":51.42}
{"ticker":"BHI","date":"2015-11-24","pret":0.01581,"close":53.09}
{"ticker":"BHI","date":"2015-11-25","pret":0.02279,"close":52.5}
{"ticker":"BHI","date":"2015-11-26"}
{"ticker":"BHI","date":"2015-11-27","pret":-0.01411,"close":52.78}
{"ticker":"BHI","date":"2015-11-30","pret":0.01864,"close":54.07}
{"ticker":"BHI","date":"2015-12-01","pret":0.01441,"close":54.76}
{"ticker":"BHI","date":"2015-12-02","pret":0.00833,"close":53.85}
{"ticker":"BHI","date":"2015-12-03","pret":0.00661,"close":52.62}
{"ticker":"BHI","date":"2015-12-04","pret":-0.05106,"close":52.62}
{"ticker":"BHI","date":"2015-12-07","pret":-0.0087,"close":49.86}
{"ticker":"BHI","date":"2015-12-08","pret":-0.04898,"close":49.37}
{"ticker":"BHI","date":"2015-12-09","pret":0.00995,"close":53.03}
{"ticker":"BHI","date":"2015-12-10","pret":0.06378,"close":51.68}
{"ticker":"BHI","date":"2015-12-11","pret":-0.0355,"close":47.8}
{"ticker":"BHI","date":"2015-12-14","pret":-0.1185,"close":46.78}
{"ticker":"BHI","date":"2015-12-15","pret":0.05233,"close":46.5}
{"ticker":"BHI","date":"2015-12-16","pret":-0.02593,"close":44.76}
{"ticker":"BHI","date":"2015-12-17"}
{"ticker":"BHI","date":"2015-12-18","pret":-0.0714,"close":43.92}
{"ticker":"BHI","date":"2015-12-21","pret":0.02241,"close":43.76}
{"ticker":"BHI","date":"2015-12-22","pret":-0.00272,"close":45.17}
{"ticker":"BHI","date":"2015-12-23","pret":0.04196,"close":47.63}
{"ticker":"BHI","date":"2015-12-24","pret":0.03609,"close":47.72}
{"ticker":"BHI","date":"2015-12-28","pret":-0.01777,"close":45.69}
{"ticker":"BHI","date":"2015-12-29","pret":0.00149,"close":46.49}
{"ticker":"BHI","date":"2015-12-30","pret":-0.02068,"close":45.76}
{"ticker":"BHI","date":"2015-12-31","pret":-0.01248,"close":46.15}
{"ticker":"BHI","date":"2016-01-04","pret":0.0103,"close":47.25}
{"ticker":"BHI","date":"2016-01-05","pret":0.02881,"close":45.92}
{"ticker":"BHLB","date":"2015-01-02","pret":0.00375,"close":26.21}
{"ticker":"BHLB","date":"2015-01-05","pret":-0.02272,"close":25.8}
{"ticker":"BHLB","date":"2015-01-06","pret":-0.01233,"close":25.32}
{"ticker":"BHLB","date":"2015-01-07","pret":-0.01484,"close":25.45}
{"ticker":"BHLB","date":"2015-01-08","pret":0.00471,"close":25.89}
{"ticker":"BHLB","date":"2015-01-09","pret":0.01284,"close":25.22}
{"ticker":"BHLB","date":"2015-01-12","pret":-0.02506,"close":25.1}
{"ticker":"BHLB","date":"2015-01-13","pret":0.00317,"close":25.11}
{"ticker":"BHLB","date":"2015-01-14","pret":-0.01594,"close":24.68}
{"ticker":"BHLB","date":"2015-01-15","pret":-0.00766,"close":24.55}
{"ticker":"BHLB","date":"2015-01-16","pret":-0.01222,"close":24.83}
{"ticker":"BHLB","date":"2015-01-20","pret":0.02068,"close":24.61}
{"ticker":"BHLB","date":"2015-01-21","pret":-0.01781,"close":24.32}
{"ticker":"BHLB","date":"2015-01-22","pret":-0.00204,"close":25.31}
{"ticker":"BHLB","date":"2015-01-23","pret":0.03618,"close":25.02}
{"ticker":"BHLB","date":"2015-01-26","pret":-0.01472,"close":25.08}
{"ticker":"BHLB","date":"2015-01-27","pret":-0.01494,"close":24.89}
{"ticker":"BHLB","date":"2015-01-28","pret":0.02172,"close":25.01}
{"ticker":"BHLB","date":"2015-01-29","pret":-0.00199,"close":25.49}
{"ticker":"BHLB","date":"2015-01-30","pret":0.00596,"close":24.9}
{"ticker":"BHLB","date":"2015-02-02","pret":-0.00836,"close":25.45}
{"ticker":"BHLB","date":"2015-02-03","pret":0.01822,"close":25.77}
{"ticker":"BHLB","date":"2015-02-04","pret":0.0086,"close":25.57}
{"ticker":"BHLB","date":"2015-02-05","pret":-0.00351,"close":25.85}
{"ticker":"BHLB","date":"2015-02-06","pret":0.01242,"close":26.23}
{"ticker":"BHLB","date":"2015-02-09","pret":0.01036,"close":25.93}
{"ticker":"BHLB","date":"2015-02-10","pret":-0.01306,"close":25.72}
{"ticker":"BHLB","date":"2015-02-11","pret":-0.00854,"close":25.94}
{"ticker":"BHLB","date":"2015-02-12","pret":0.01893,"close":26.6}
{"ticker":"BHLB","date":"2015-02-13","pret":0.01482,"close":26.72}
{"ticker":"BHLB","date":"2015-02-17","pret":0.00864,"close":26.66}
{"ticker":"BHLB","date":"2015-02-18","pret":-0.006,"close":26.39}
{"ticker":"BHLB","date":"2015-02-19","pret":-0.01059,"close":26.32}
{"ticker":"BHLB","date":"2015-02-20","pret":0.00114,"close":26.31}
{"ticker":"BHLB","date":"2015-02-23","pret":-0.00152,"close":26.24}
{"ticker":"BHLB","date":"2015-02-24","pret":0.00266,"close":26.34}
{"ticker":"BHLB","date":"2015-02-25","pret":0.00076,"close":26.58}
{"ticker":"BHLB","date":"2015-02-26","pret":0.0034,"close":26.73}
{"ticker":"BHLB","date":"2015-02-27","pret":0.0049,"close":26.68}
{"ticker":"BHLB","date":"2015-03-02","pret":-0.00414,"close":27.1}
{"ticker":"BHLB","date":"2015-03-03","pret":0.02054,"close":26.95}
{"ticker":"BHLB","date":"2015-03-04","pret":-0.00891,"close":26.37}
{"ticker":"BHLB","date":"2015-03-05","pret":-0.01314,"close":26.41}
{"ticker":"BHLB","date":"2015-03-06","pret":-0.00606,"close":26.53}
{"ticker":"BHLB","date":"2015-03-09","pret":0.01172,"close":26.8}
{"ticker":"BHLB","date":"2015-03-10","pret":-0.00565,"close":26.37}
{"ticker":"BHLB","date":"2015-03-11","pret":-0.00038,"close":26.54}
{"ticker":"BHLB","date":"2015-03-12","pret":0.01128,"close":27.03}
{"ticker":"BHLB","date":"2015-03-13","pret":0.01115,"close":26.99}
{"ticker":"BHLB","date":"2015-03-16","pret":0.00111,"close":26.93}
{"ticker":"BHLB","date":"2015-03-17","pret":-0.01039,"close":27.26}
{"ticker":"BHLB","date":"2015-03-18","pret":0.01592,"close":27.03}
{"ticker":"BHLB","date":"2015-03-19","pret":-0.01219,"close":26.94}
{"ticker":"BHLB","date":"2015-03-20","pret":0.00593,"close":27.45}
{"ticker":"BHLB","date":"2015-03-23","pret":0.01394,"close":27.64}
{"ticker":"BHLB","date":"2015-03-24","pret":0.00581,"close":27.67}
{"ticker":"BHLB","date":"2015-03-25","pret":0.00542,"close":27.42}
{"ticker":"BHLB","date":"2015-03-26","pret":-0.01342,"close":27.53}
{"ticker":"BHLB","date":"2015-03-27","pret":0.00546,"close":27.56}
{"ticker":"BHLB","date":"2015-03-30","pret":0.0029,"close":27.85}
{"ticker":"BHLB","date":"2015-03-31","pret":0.00325,"close":27.7}
{"ticker":"BHLB","date":"2015-04-01","pret":-0.00325,"close":27.93}
{"ticker":"BHLB","date":"2015-04-02","pret":0.00901,"close":28.08}
{"ticker":"BHLB","date":"2015-04-06","pret":0.00144,"close":27.94}
{"ticker":"BHLB","date":"2015-04-07","pret":0.00108,"close":27.83}
{"ticker":"BHLB","date":"2015-04-08","pret":-0.00574,"close":27.78}
{"ticker":"BHLB","date":"2015-04-09","pret":0.00431,"close":27.51}
{"ticker":"BHLB","date":"2015-04-10","pret":-0.01045,"close":27.52}
{"ticker":"BHLB","date":"2015-04-13","pret":-0.00618,"close":27.65}
{"ticker":"BHLB","date":"2015-04-14","pret":0.00907,"close":27.48}
{"ticker":"BHLB","date":"2015-04-15","pret":-0.00652,"close":27.92}
{"ticker":"BHLB","date":"2015-04-16","pret":0.01408,"close":27.95}
{"ticker":"BHLB","date":"2015-04-17","pret":-0.00431,"close":27.38}
{"ticker":"BHLB","date":"2015-04-20","pret":-0.01268,"close":27.91}
{"ticker":"BHLB","date":"2015-04-21","pret":0.01771,"close":27.83}
{"ticker":"BHLB","date":"2015-04-22","pret":-0.00287,"close":27.97}
{"ticker":"BHLB","date":"2015-04-23","pret":0.0018,"close":27.99}
{"ticker":"BHLB","date":"2015-04-24","pret":0.00251,"close":27.86}
{"ticker":"BHLB","date":"2015-04-27","pret":-0.00143,"close":27.82}
{"ticker":"BHLB","date":"2015-04-28","pret":0.03104,"close":28.12}
{"ticker":"BHLB","date":"2015-04-29","pret":-0.02925,"close":28.29}
{"ticker":"BHLB","date":"2015-04-30","pret":0.00996,"close":28.01}
{"ticker":"BHLB","date":"2015-05-01","pret":-0.00604,"close":27.53}
{"ticker":"BHLB","date":"2015-05-04","pret":-0.02161,"close":27.79}
{"ticker":"BHLB","date":"2015-05-05","pret":0.00834,"close":27.52}
{"ticker":"BHLB","date":"2015-05-06","pret":-0.00507,"close":27.6}
{"ticker":"BHLB","date":"2015-05-07","pret":0.00217,"close":27.62}
{"ticker":"BHLB","date":"2015-05-08","pret":0.00398,"close":27.56}
{"ticker":"BHLB","date":"2015-05-11","pret":-0.00217,"close":27.98}
{"ticker":"BHLB","date":"2015-05-12","pret":0.00648,"close":27.89}
{"ticker":"BHLB","date":"2015-05-13","pret":0.00072,"close":27.73}
{"ticker":"BHLB","date":"2015-05-14","pret":-0.00215,"close":27.87}
{"ticker":"BHLB","date":"2015-05-15","pret":0.0018,"close":27.69}
{"ticker":"BHLB","date":"2015-05-18","pret":-0.00757,"close":28}
{"ticker":"BHLB","date":"2015-05-19","pret":0.01151,"close":28.11}
{"ticker":"BHLB","date":"2015-05-20","pret":0.00321,"close":27.96}
{"ticker":"BHLB","date":"2015-05-21","pret":0.00071,"close":27.82}
{"ticker":"BHLB","date":"2015-05-22","pret":-0.00036,"close":27.58}
{"ticker":"BHLB","date":"2015-05-26","pret":-0.02306,"close":27.23}
{"ticker":"BHLB","date":"2015-05-27","pret":-0.00695,"close":27.58}
{"ticker":"BHLB","date":"2015-05-28","pret":0.01095,"close":27.58}
{"ticker":"BHLB","date":"2015-05-29","pret":0.00145,"close":27.42}
{"ticker":"BHLB","date":"2015-06-01","pret":-0.00327,"close":27.12}
{"ticker":"BHLB","date":"2015-06-02","pret":-0.01798,"close":27.41}
{"ticker":"BHLB","date":"2015-06-03","pret":0.02162,"close":27.51}
{"ticker":"BHLB","date":"2015-06-04","pret":-0.00764,"close":27.35}
{"ticker":"BHLB","date":"2015-06-05","pret":0.01126,"close":28.22}
{"ticker":"BHLB","date":"2015-06-08","pret":0.02002,"close":28.11}
{"ticker":"BHLB","date":"2015-06-09","pret":-0.00782,"close":28.35}
{"ticker":"BHLB","date":"2015-06-10","pret":0.01311,"close":28.62}
{"ticker":"BHLB","date":"2015-06-11","pret":0.00667,"close":28.54}
{"ticker":"BHLB","date":"2015-06-12","pret":-0.00632,"close":28.3}
{"ticker":"BHLB","date":"2015-06-15","pret":-0.01311,"close":28.21}
{"ticker":"BHLB","date":"2015-06-16","pret":0.00249,"close":28.3}
{"ticker":"BHLB","date":"2015-06-17","pret":0.01062,"close":27.92}
{"ticker":"BHLB","date":"2015-06-18","pret":-0.01418,"close":28.21}
{"ticker":"BHLB","date":"2015-06-19","pret":0.00285,"close":28.28}
{"ticker":"BHLB","date":"2015-06-22","pret":0.00851,"close":28.3}
{"ticker":"BHLB","date":"2015-06-23","pret":-0.00141,"close":28.53}
{"ticker":"BHLB","date":"2015-06-24","pret":0.00775,"close":28.41}
{"ticker":"BHLB","date":"2015-06-25","pret":-0.00845,"close":28.49}
{"ticker":"BHLB","date":"2015-06-26","pret":0.00775,"close":28.99}
{"ticker":"BHLB","date":"2015-06-29","pret":0.00734,"close":28.32}
{"ticker":"BHLB","date":"2015-06-30","pret":-0.00489,"close":28.48}
{"ticker":"BHLB","date":"2015-07-01","pret":-0.00562,"close":28.91}
{"ticker":"BHLB","date":"2015-07-02","pret":0.02091,"close":28.56}
{"ticker":"BHLB","date":"2015-07-06","pret":-0.02479,"close":28.75}
{"ticker":"BHLB","date":"2015-07-07","pret":0.01508,"close":28.33}
{"ticker":"BHLB","date":"2015-07-08","pret":-0.02254,"close":28.26}
{"ticker":"BHLB","date":"2015-07-09","pret":0.01765,"close":28.37}
{"ticker":"BHLB","date":"2015-07-10","pret":0.00454,"close":28.68}
{"ticker":"BHLB","date":"2015-07-13","pret":-0.0007,"close":28.71}
{"ticker":"BHLB","date":"2015-07-14","pret":-0.00349,"close":28.6}
{"ticker":"BHLB","date":"2015-07-15","pret":0,"close":28.74}
{"ticker":"BHLB","date":"2015-07-16","pret":0.01389,"close":28.89}
{"ticker":"BHLB","date":"2015-07-17","pret":-0.00415,"close":28.71}
{"ticker":"BHLB","date":"2015-07-20","pret":-0.00556,"close":28.86}
{"ticker":"BHLB","date":"2015-07-21","pret":0.00209,"close":28.74}
{"ticker":"BHLB","date":"2015-07-22","pret":-0.00139,"close":29.3}
{"ticker":"BHLB","date":"2015-07-23","pret":0.02679,"close":28.95}
{"ticker":"BHLB","date":"2015-07-24","pret":-0.01571,"close":28.9}
{"ticker":"BHLB","date":"2015-07-27","pret":-0.01491,"close":28.92}
{"ticker":"BHLB","date":"2015-07-28","pret":0.01284,"close":28.91}
{"ticker":"BHLB","date":"2015-07-29","pret":-0.00449,"close":28.77}
{"ticker":"BHLB","date":"2015-07-30","pret":-0.00312,"close":28.81}
{"ticker":"BHLB","date":"2015-07-31","pret":0.00312,"close":29.1}
{"ticker":"BHLB","date":"2015-08-03","pret":0.01,"close":29.35}
{"ticker":"BHLB","date":"2015-08-04","pret":0.00684,"close":29.49}
{"ticker":"BHLB","date":"2015-08-05","pret":0.01286,"close":29.43}
{"ticker":"BHLB","date":"2015-08-06","pret":-0.0081,"close":29.2}
{"ticker":"BHLB","date":"2015-08-07","pret":-0.01744,"close":28.89}
{"ticker":"BHLB","date":"2015-08-10","pret":0.00207,"close":29.07}
{"ticker":"BHLB","date":"2015-08-11","pret":-0.0083,"close":28.88}
{"ticker":"BHLB","date":"2015-08-12","pret":-0.00209,"close":28.56}
{"ticker":"BHLB","date":"2015-08-13","pret":-0.00698,"close":28.66}
{"ticker":"BHLB","date":"2015-08-14","pret":-0.00527,"close":29.13}
{"ticker":"BHLB","date":"2015-08-17","pret":0.02091,"close":29.19}
{"ticker":"BHLB","date":"2015-08-18","pret":0.0055,"close":28.98}
{"ticker":"BHLB","date":"2015-08-19","pret":-0.01208,"close":28.85}
{"ticker":"BHLB","date":"2015-08-20","pret":-0.00452,"close":28.27}
{"ticker":"BHLB","date":"2015-08-21","pret":-0.03154,"close":27.94}
{"ticker":"BHLB","date":"2015-08-24","pret":0.00395,"close":26.91}
{"ticker":"BHLB","date":"2015-08-25","pret":-0.01227,"close":26.98}
{"ticker":"BHLB","date":"2015-08-26","pret":0.00145,"close":27.59}
{"ticker":"BHLB","date":"2015-08-27","pret":0.00722,"close":27.59}
{"ticker":"BHLB","date":"2015-08-28","pret":-0.01231,"close":27.71}
{"ticker":"BHLB","date":"2015-08-31","pret":0.00472,"close":27.98}
{"ticker":"BHLB","date":"2015-09-01","pret":-0.00254,"close":27.04}
{"ticker":"BHLB","date":"2015-09-02","pret":-0.0095,"close":27.53}
{"ticker":"BHLB","date":"2015-09-03","pret":0.01095,"close":27.51}
{"ticker":"BHLB","date":"2015-09-04","pret":-0.01573,"close":27.27}
{"ticker":"BHLB","date":"2015-09-08","pret":0.01754,"close":27.77}
{"ticker":"BHLB","date":"2015-09-09","pret":0.01332,"close":27.54}
{"ticker":"BHLB","date":"2015-09-10","pret":-0.01586,"close":27.81}
{"ticker":"BHLB","date":"2015-09-11","pret":0.00507,"close":27.9}
{"ticker":"BHLB","date":"2015-09-14","pret":0.00828,"close":27.92}
{"ticker":"BHLB","date":"2015-09-15","pret":0.00358,"close":28.06}
{"ticker":"BHLB","date":"2015-09-16","pret":0.00392,"close":27.94}
{"ticker":"BHLB","date":"2015-09-17","pret":-0.00678,"close":27.57}
{"ticker":"BHLB","date":"2015-09-18","pret":-0.02466,"close":26.98}
{"ticker":"BHLB","date":"2015-09-21","pret":-0.00552,"close":27.44}
{"ticker":"BHLB","date":"2015-09-22","pret":0.00332,"close":27.24}
{"ticker":"BHLB","date":"2015-09-23","pret":0.0011,"close":27.38}
{"ticker":"BHLB","date":"2015-09-24","pret":-0.00147,"close":27.6}
{"ticker":"BHLB","date":"2015-09-25","pret":0.02795,"close":27.76}
{"ticker":"BHLB","date":"2015-09-28","pret":-0.01043,"close":27.43}
{"ticker":"BHLB","date":"2015-09-29","pret":-0.00835,"close":27.44}
{"ticker":"BHLB","date":"2015-09-30","pret":0.00799,"close":27.54}
{"ticker":"BHLB","date":"2015-10-01","pret":-0.00362,"close":27.54}
{"ticker":"BHLB","date":"2015-10-02","pret":-0.015,"close":26.93}
{"ticker":"BHLB","date":"2015-10-05","pret":-0.00295,"close":27.49}
{"ticker":"BHLB","date":"2015-10-06","pret":0.01359,"close":27.14}
{"ticker":"BHLB","date":"2015-10-07","pret":-0.00806,"close":27.59}
{"ticker":"BHLB","date":"2015-10-08","pret":0.01279,"close":27.89}
{"ticker":"BHLB","date":"2015-10-09","pret":0.01334,"close":27.67}
{"ticker":"BHLB","date":"2015-10-12","pret":-0.01334,"close":27.87}
{"ticker":"BHLB","date":"2015-10-13","pret":0.01011,"close":27.57}
{"ticker":"BHLB","date":"2015-10-14","pret":-0.01011,"close":27.02}
{"ticker":"BHLB","date":"2015-10-15","pret":-0.01573,"close":27.59}
{"ticker":"BHLB","date":"2015-10-16","pret":0.02116,"close":27.6}
{"ticker":"BHLB","date":"2015-10-19","pret":-0.00797,"close":27.7}
{"ticker":"BHLB","date":"2015-10-20","pret":0.00689,"close":27.81}
{"ticker":"BHLB","date":"2015-10-21","pret":0.00505,"close":27.29}
{"ticker":"BHLB","date":"2015-10-22","pret":-0.01595,"close":27.77}
{"ticker":"BHLB","date":"2015-10-23","pret":0.01451,"close":28.21}
{"ticker":"BHLB","date":"2015-10-26","pret":0.01466,"close":28.04}
{"ticker":"BHLB","date":"2015-10-27","pret":0.01129,"close":28.97}
{"ticker":"BHLB","date":"2015-10-28","pret":0.01636,"close":29.88}
{"ticker":"BHLB","date":"2015-10-29","pret":0.02455,"close":29.67}
{"ticker":"BHLB","date":"2015-10-30","pret":-0.00405,"close":28.6}
{"ticker":"BHLB","date":"2015-11-02","pret":-0.03405,"close":29.05}
{"ticker":"BHLB","date":"2015-11-03","pret":0.01734,"close":29.04}
{"ticker":"BHLB","date":"2015-11-04","pret":0.00309,"close":29.22}
{"ticker":"BHLB","date":"2015-11-05","pret":0,"close":29.51}
{"ticker":"BHLB","date":"2015-11-06","pret":0.00649,"close":29.97}
{"ticker":"BHLB","date":"2015-11-09","pret":0.01756,"close":29.53}
{"ticker":"BHLB","date":"2015-11-10","pret":0.00567,"close":30.29}
{"ticker":"BHLB","date":"2015-11-11","pret":0.00796,"close":30.15}
{"ticker":"BHLB","date":"2015-11-12","pret":-0.00796,"close":29.75}
{"ticker":"BHLB","date":"2015-11-13","pret":-0.01949,"close":29.45}
{"ticker":"BHLB","date":"2015-11-16","pret":0,"close":29.77}
{"ticker":"BHLB","date":"2015-11-17","pret":0.01315,"close":29.63}
{"ticker":"BHLB","date":"2015-11-18","pret":-0.00403,"close":29.71}
{"ticker":"BHLB","date":"2015-11-19","pret":0.00067,"close":29.73}
{"ticker":"BHLB","date":"2015-11-20","pret":0.00436,"close":30.08}
{"ticker":"BHLB","date":"2015-11-23","pret":0.00334,"close":30.2}
{"ticker":"BHLB","date":"2015-11-24","pret":0.002,"close":30.18}
{"ticker":"BHLB","date":"2015-11-25","pret":-0.00166,"close":30.19}
{"ticker":"BHLB","date":"2015-11-26"}
{"ticker":"BHLB","date":"2015-11-27","pret":0.0083,"close":30.25}
{"ticker":"BHLB","date":"2015-11-30","pret":-0.00132,"close":30.24}
{"ticker":"BHLB","date":"2015-12-01","pret":0.00099,"close":30.4}
{"ticker":"BHLB","date":"2015-12-02","pret":0.00626,"close":30.02}
{"ticker":"BHLB","date":"2015-12-03","pret":-0.00033,"close":29.84}
{"ticker":"BHLB","date":"2015-12-04","pret":-0.01858,"close":30.4}
{"ticker":"BHLB","date":"2015-12-07","pret":0.01957,"close":29.66}
{"ticker":"BHLB","date":"2015-12-08","pret":-0.02933,"close":29.4}
{"ticker":"BHLB","date":"2015-12-09","pret":-0.00679,"close":29.27}
{"ticker":"BHLB","date":"2015-12-10","pret":0.00204,"close":29.22}
{"ticker":"BHLB","date":"2015-12-11","pret":-0.02025,"close":28.62}
{"ticker":"BHLB","date":"2015-12-14","pret":-0.00696,"close":28.59}
{"ticker":"BHLB","date":"2015-12-15","pret":0.00557,"close":29.23}
{"ticker":"BHLB","date":"2015-12-16","pret":0.0213,"close":29.6}
{"ticker":"BHLB","date":"2015-12-17"}
{"ticker":"BHLB","date":"2015-12-18","pret":-0.00375,"close":29}
{"ticker":"BHLB","date":"2015-12-21","pret":-0.00788,"close":28.99}
{"ticker":"BHLB","date":"2015-12-22","pret":0.00103,"close":29.02}
{"ticker":"BHLB","date":"2015-12-23","pret":0.00137,"close":29.21}
{"ticker":"BHLB","date":"2015-12-24","pret":0.00308,"close":29.41}
{"ticker":"BHLB","date":"2015-12-28","pret":0,"close":29.33}
{"ticker":"BHLB","date":"2015-12-29","pret":0.00851,"close":29.9}
{"ticker":"BHLB","date":"2015-12-30","pret":0.00676,"close":29.9}
{"ticker":"BHLB","date":"2015-12-31","pret":0.00538,"close":29.11}
{"ticker":"BHLB","date":"2016-01-04","pret":-0.03998,"close":28.43}
{"ticker":"BHLB","date":"2016-01-05","pret":-0.00454,"close":28.48}
{"ticker":"BID","date":"2015-01-02","pret":-0.00069,"close":42.77}
{"ticker":"BID","date":"2015-01-05","pret":-0.02934,"close":42.1}
{"ticker":"BID","date":"2015-01-06","pret":0.00118,"close":42}
{"ticker":"BID","date":"2015-01-07","pret":-0.00331,"close":42.34}
{"ticker":"BID","date":"2015-01-08","pret":0.01107,"close":42.87}
{"ticker":"BID","date":"2015-01-09","pret":0.00654,"close":42.55}
{"ticker":"BID","date":"2015-01-12","pret":-0.01006,"close":42.15}
{"ticker":"BID","date":"2015-01-13","pret":-0.00566,"close":42.05}
{"ticker":"BID","date":"2015-01-14","pret":-0.01764,"close":41.3}
{"ticker":"BID","date":"2015-01-15","pret":-0.00144,"close":40}
{"ticker":"BID","date":"2015-01-16","pret":-0.0368,"close":40.53}
{"ticker":"BID","date":"2015-01-20","pret":0.01464,"close":40.75}
{"ticker":"BID","date":"2015-01-21","pret":-0.00197,"close":41.47}
{"ticker":"BID","date":"2015-01-22","pret":0.03277,"close":42.31}
{"ticker":"BID","date":"2015-01-23","pret":0.01116,"close":41.52}
{"ticker":"BID","date":"2015-01-26","pret":-0.02535,"close":41.9}
{"ticker":"BID","date":"2015-01-27","pret":0.00507,"close":43}
{"ticker":"BID","date":"2015-01-28","pret":0.04201,"close":42.75}
{"ticker":"BID","date":"2015-01-29","pret":-0.00766,"close":43.27}
{"ticker":"BID","date":"2015-01-30","pret":-0.00327,"close":42.55}
{"ticker":"BID","date":"2015-02-02","pret":-0.00187,"close":42.69}
{"ticker":"BID","date":"2015-02-03","pret":0.00932,"close":44.15}
{"ticker":"BID","date":"2015-02-04","pret":0.01861,"close":43.78}
{"ticker":"BID","date":"2015-02-05","pret":-0.00205,"close":44.91}
{"ticker":"BID","date":"2015-02-06","pret":0.02389,"close":44.7}
{"ticker":"BID","date":"2015-02-09","pret":-0.0067,"close":44.95}
{"ticker":"BID","date":"2015-02-10","pret":0.01226,"close":45.05}
{"ticker":"BID","date":"2015-02-11","pret":-0.00622,"close":44.99}
{"ticker":"BID","date":"2015-02-12","pret":0.01108,"close":45.08}
{"ticker":"BID","date":"2015-02-13","pret":-0.00464,"close":44.89}
{"ticker":"BID","date":"2015-02-17","pret":-0.03355,"close":44.27}
{"ticker":"BID","date":"2015-02-18","pret":0.015,"close":43.96}
{"ticker":"BID","date":"2015-02-19","pret":-0.0077,"close":44}
{"ticker":"BID","date":"2015-02-20","pret":-0.00046,"close":44.59}
{"ticker":"BID","date":"2015-02-23","pret":0.01512,"close":44.57}
{"ticker":"BID","date":"2015-02-24","pret":-0.00045,"close":44.57}
{"ticker":"BID","date":"2015-02-25","pret":-0.0009,"close":43.87}
{"ticker":"BID","date":"2015-02-26","pret":-0.01423,"close":43.95}
{"ticker":"BID","date":"2015-02-27","pret":-0.00205,"close":43.95}
{"ticker":"BID","date":"2015-03-02","pret":-0.02587,"close":43.34}
{"ticker":"BID","date":"2015-03-03","pret":-0.00634,"close":42.49}
{"ticker":"BID","date":"2015-03-04","pret":-0.00401,"close":41.75}
{"ticker":"BID","date":"2015-03-05","pret":-0.01549,"close":41.73}
{"ticker":"BID","date":"2015-03-06","pret":-0.00554,"close":41.05}
{"ticker":"BID","date":"2015-03-09","pret":-0.00533,"close":40.99}
{"ticker":"BID","date":"2015-03-10","pret":-0.01664,"close":40.64}
{"ticker":"BID","date":"2015-03-11","pret":0.00222,"close":40.75}
{"ticker":"BID","date":"2015-03-12","pret":0.01199,"close":40.98}
{"ticker":"BID","date":"2015-03-13","pret":-0.00561,"close":40.53}
{"ticker":"BID","date":"2015-03-16","pret":0.01192,"close":40.98}
{"ticker":"BID","date":"2015-03-17","pret":-0.01021,"close":41.65}
{"ticker":"BID","date":"2015-03-18","pret":0.01839,"close":42.19}
{"ticker":"BID","date":"2015-03-19","pret":0.00931,"close":41.67}
{"ticker":"BID","date":"2015-03-20","pret":-0.00262,"close":42.28}
{"ticker":"BID","date":"2015-03-23","pret":0.00546,"close":43.1}
{"ticker":"BID","date":"2015-03-24","pret":0.01831,"close":43.28}
{"ticker":"BID","date":"2015-03-25","pret":0.00742,"close":42.15}
{"ticker":"BID","date":"2015-03-26","pret":-0.03143,"close":41.49}
{"ticker":"BID","date":"2015-03-27","pret":-0.01367,"close":41.43}
{"ticker":"BID","date":"2015-03-30","pret":0.01009,"close":42.4}
{"ticker":"BID","date":"2015-03-31","pret":0.01283,"close":42.26}
{"ticker":"BID","date":"2015-04-01","pret":-0.00189,"close":41.93}
{"ticker":"BID","date":"2015-04-02","pret":-0.00974,"close":41.81}
{"ticker":"BID","date":"2015-04-06","pret":-0.00599,"close":42.03}
{"ticker":"BID","date":"2015-04-07","pret":0.00742,"close":42.08}
{"ticker":"BID","date":"2015-04-08","pret":0.005,"close":42.03}
{"ticker":"BID","date":"2015-04-09","pret":0,"close":41.5}
{"ticker":"BID","date":"2015-04-10","pret":-0.01026,"close":41.3}
{"ticker":"BID","date":"2015-04-13","pret":-0.01036,"close":40.94}
{"ticker":"BID","date":"2015-04-14","pret":-0.00949,"close":41.13}
{"ticker":"BID","date":"2015-04-15","pret":0.00877,"close":41.91}
{"ticker":"BID","date":"2015-04-16","pret":0.01659,"close":41.91}
{"ticker":"BID","date":"2015-04-17","pret":-0.00718,"close":41}
{"ticker":"BID","date":"2015-04-20","pret":-0.01159,"close":41.52}
{"ticker":"BID","date":"2015-04-21","pret":0.01495,"close":42.52}
{"ticker":"BID","date":"2015-04-22","pret":0.02038,"close":43.29}
{"ticker":"BID","date":"2015-04-23","pret":0.00934,"close":43.1}
{"ticker":"BID","date":"2015-04-24","pret":0.00278,"close":43.04}
{"ticker":"BID","date":"2015-04-27","pret":-0.00278,"close":43.08}
{"ticker":"BID","date":"2015-04-28","pret":0.00116,"close":43.3}
{"ticker":"BID","date":"2015-04-29","pret":0.0007,"close":42.99}
{"ticker":"BID","date":"2015-04-30","pret":-0.00512,"close":42.71}
{"ticker":"BID","date":"2015-05-01","pret":0.00047,"close":42.78}
{"ticker":"BID","date":"2015-05-04","pret":-0.00233,"close":43.42}
{"ticker":"BID","date":"2015-05-05","pret":0.01392,"close":42.81}
{"ticker":"BID","date":"2015-05-06","pret":-0.01205,"close":43.15}
{"ticker":"BID","date":"2015-05-07","pret":0.00488,"close":43.64}
{"ticker":"BID","date":"2015-05-08","pret":0.02225,"close":43.71}
{"ticker":"BID","date":"2015-05-11","pret":-0.00182,"close":44.34}
{"ticker":"BID","date":"2015-05-12","pret":0.00318,"close":44.43}
{"ticker":"BID","date":"2015-05-13","pret":0.00745,"close":44.45}
{"ticker":"BID","date":"2015-05-14","pret":0.00314,"close":44.58}
{"ticker":"BID","date":"2015-05-15","pret":0.00157,"close":44.54}
{"ticker":"BID","date":"2015-05-18","pret":-0.00336,"close":44.99}
{"ticker":"BID","date":"2015-05-19","pret":0.01072,"close":44.89}
{"ticker":"BID","date":"2015-05-20","pret":-0.00022,"close":45.54}
{"ticker":"BID","date":"2015-05-21","pret":0.01171,"close":45.27}
{"ticker":"BID","date":"2015-05-22","pret":-0.00816,"close":45.38}
{"ticker":"BID","date":"2015-05-26","pret":-0.00044,"close":44.56}
{"ticker":"BID","date":"2015-05-27","pret":-0.01271,"close":44.79}
{"ticker":"BID","date":"2015-05-28","pret":0.00381,"close":44.51}
{"ticker":"BID","date":"2015-05-29","pret":-0.00201,"close":44.83}
{"ticker":"BID","date":"2015-06-01","pret":0.00736,"close":45.52}
{"ticker":"BID","date":"2015-06-02","pret":0.00797,"close":45.48}
{"ticker":"BID","date":"2015-06-03","pret":0.00681,"close":46.1}
{"ticker":"BID","date":"2015-06-04","pret":0.00503,"close":45.96}
{"ticker":"BID","date":"2015-06-05","pret":-0.00022,"close":46.53}
{"ticker":"BID","date":"2015-06-08","pret":0.01364,"close":46.23}
{"ticker":"BID","date":"2015-06-09","pret":-0.00777,"close":46.15}
{"ticker":"BID","date":"2015-06-10","pret":0.00497,"close":46.34}
{"ticker":"BID","date":"2015-06-11","pret":-0.00065,"close":46.33}
{"ticker":"BID","date":"2015-06-12","pret":-0.00216,"close":46.31}
{"ticker":"BID","date":"2015-06-15","pret":-0.00673,"close":45.99}
{"ticker":"BID","date":"2015-06-16","pret":0.0013,"close":46.62}
{"ticker":"BID","date":"2015-06-17","pret":0.01382,"close":46.59}
{"ticker":"BID","date":"2015-06-18","pret":0.00086,"close":46.64}
{"ticker":"BID","date":"2015-06-19","pret":-0.00258,"close":46.56}
{"ticker":"BID","date":"2015-06-22","pret":0.00215,"close":46.64}
{"ticker":"BID","date":"2015-06-23","pret":0.00107,"close":46.93}
{"ticker":"BID","date":"2015-06-24","pret":0.00449,"close":46.59}
{"ticker":"BID","date":"2015-06-25","pret":-0.00235,"close":46.74}
{"ticker":"BID","date":"2015-06-26","pret":0.00213,"close":46.71}
{"ticker":"BID","date":"2015-06-29","pret":-0.0118,"close":45.16}
{"ticker":"BID","date":"2015-06-30","pret":-0.01851,"close":45.24}
{"ticker":"BID","date":"2015-07-01","pret":0.00132,"close":45.35}
{"ticker":"BID","date":"2015-07-02","pret":-0.00352,"close":44.95}
{"ticker":"BID","date":"2015-07-06","pret":-0.01823,"close":44.21}
{"ticker":"BID","date":"2015-07-07","pret":-0.00225,"close":44.45}
{"ticker":"BID","date":"2015-07-08","pret":-0.00699,"close":43.27}
{"ticker":"BID","date":"2015-07-09","pret":-0.00659,"close":43.16}
{"ticker":"BID","date":"2015-07-10","pret":-0.00137,"close":43.44}
{"ticker":"BID","date":"2015-07-13","pret":-0.00183,"close":44.04}
{"ticker":"BID","date":"2015-07-14","pret":0.00797,"close":44.21}
{"ticker":"BID","date":"2015-07-15","pret":0.00023,"close":43.72}
{"ticker":"BID","date":"2015-07-16","pret":-0.0066,"close":43.64}
{"ticker":"BID","date":"2015-07-17","pret":-0.00343,"close":43.27}
{"ticker":"BID","date":"2015-07-20","pret":-0.00897,"close":43.41}
{"ticker":"BID","date":"2015-07-21","pret":0.00484,"close":42.89}
{"ticker":"BID","date":"2015-07-22","pret":-0.01646,"close":42.92}
{"ticker":"BID","date":"2015-07-23","pret":0.00536,"close":42.61}
{"ticker":"BID","date":"2015-07-24","pret":-0.00958,"close":41.76}
{"ticker":"BID","date":"2015-07-27","pret":-0.02448,"close":41.23}
{"ticker":"BID","date":"2015-07-28","pret":-0.00289,"close":41.11}
{"ticker":"BID","date":"2015-07-29","pret":-0.00751,"close":41.74}
{"ticker":"BID","date":"2015-07-30","pret":0.01184,"close":41.36}
{"ticker":"BID","date":"2015-07-31","pret":-0.00096,"close":41.83}
{"ticker":"BID","date":"2015-08-03","pret":0.006,"close":40.66}
{"ticker":"BID","date":"2015-08-04","pret":-0.02739,"close":40.59}
{"ticker":"BID","date":"2015-08-05","pret":0.00564,"close":41.95}
{"ticker":"BID","date":"2015-08-06","pret":0.02438,"close":40.51}
{"ticker":"BID","date":"2015-08-07","pret":-0.07217,"close":37.49}
{"ticker":"BID","date":"2015-08-10","pret":-0.03707,"close":38.72}
{"ticker":"BID","date":"2015-08-11","pret":0.0174,"close":37.52}
{"ticker":"BID","date":"2015-08-12","pret":-0.02783,"close":37.49}
{"ticker":"BID","date":"2015-08-13","pret":-0.0138,"close":38.06}
{"ticker":"BID","date":"2015-08-14","pret":0.04658,"close":37.84}
{"ticker":"BID","date":"2015-08-17","pret":-0.01388,"close":37.73}
{"ticker":"BID","date":"2015-08-18","pret":-0.00502,"close":38.43}
{"ticker":"BID","date":"2015-08-19","pret":0.01369,"close":38.09}
{"ticker":"BID","date":"2015-08-20","pret":-0.01448,"close":36.86}
{"ticker":"BID","date":"2015-08-21","pret":-0.03839,"close":35.9}
{"ticker":"BID","date":"2015-08-24","pret":-0.06933,"close":34}
{"ticker":"BID","date":"2015-08-25","pret":0.03198,"close":33.69}
{"ticker":"BID","date":"2015-08-26","pret":-0.01615,"close":33.95}
{"ticker":"BID","date":"2015-08-27","pret":0.00087,"close":35.19}
{"ticker":"BID","date":"2015-08-28","pret":0.01671,"close":35.84}
{"ticker":"BID","date":"2015-08-31","pret":0.01672,"close":35.21}
{"ticker":"BID","date":"2015-09-01","pret":-0.02792,"close":34.03}
{"ticker":"BID","date":"2015-09-02","pret":0.00202,"close":34.44}
{"ticker":"BID","date":"2015-09-03","pret":-0.00694,"close":34.32}
{"ticker":"BID","date":"2015-09-04","pret":-0.01965,"close":34.09}
{"ticker":"BID","date":"2015-09-08","pret":0.02688,"close":34.93}
{"ticker":"BID","date":"2015-09-09","pret":0.01488,"close":34.59}
{"ticker":"BID","date":"2015-09-10","pret":-0.01806,"close":34.49}
{"ticker":"BID","date":"2015-09-11","pret":-0.0093,"close":34.71}
{"ticker":"BID","date":"2015-09-14","pret":0.01218,"close":34.44}
{"ticker":"BID","date":"2015-09-15","pret":-0.00782,"close":34.73}
{"ticker":"BID","date":"2015-09-16","pret":0.01213,"close":35.19}
{"ticker":"BID","date":"2015-09-17","pret":0.00744,"close":35.25}
{"ticker":"BID","date":"2015-09-18","pret":-0.00686,"close":34.7}
{"ticker":"BID","date":"2015-09-21","pret":0.00229,"close":35.12}
{"ticker":"BID","date":"2015-09-22","pret":-0.00805,"close":34.69}
{"ticker":"BID","date":"2015-09-23","pret":0.00086,"close":34.3}
{"ticker":"BID","date":"2015-09-24","pret":-0.0198,"close":34.03}
{"ticker":"BID","date":"2015-09-25","pret":0.00995,"close":33.55}
{"ticker":"BID","date":"2015-09-28","pret":-0.02985,"close":32.29}
{"ticker":"BID","date":"2015-09-29","pret":-0.03232,"close":31.58}
{"ticker":"BID","date":"2015-09-30","pret":-0.00997,"close":31.98}
{"ticker":"BID","date":"2015-10-01","pret":0.00437,"close":32.74}
{"ticker":"BID","date":"2015-10-02","pret":0.00992,"close":33.39}
{"ticker":"BID","date":"2015-10-05","pret":0.04081,"close":33.87}
{"ticker":"BID","date":"2015-10-06","pret":0.00266,"close":33.94}
{"ticker":"BID","date":"2015-10-07","pret":0.01146,"close":34.55}
{"ticker":"BID","date":"2015-10-08","pret":0.01046,"close":34}
{"ticker":"BID","date":"2015-10-09","pret":-0.01661,"close":34.09}
{"ticker":"BID","date":"2015-10-12","pret":0.00411,"close":33.89}
{"ticker":"BID","date":"2015-10-13","pret":-0.01593,"close":33.38}
{"ticker":"BID","date":"2015-10-14","pret":-0.00507,"close":33.11}
{"ticker":"BID","date":"2015-10-15","pret":-0.00931,"close":33.94}
{"ticker":"BID","date":"2015-10-16","pret":0.02444,"close":33.51}
{"ticker":"BID","date":"2015-10-19","pret":-0.01752,"close":33.59}
{"ticker":"BID","date":"2015-10-20","pret":0.00478,"close":33.6}
{"ticker":"BID","date":"2015-10-21","pret":0.00594,"close":33.14}
{"ticker":"BID","date":"2015-10-22","pret":-0.01133,"close":33.74}
{"ticker":"BID","date":"2015-10-23","pret":0.02282,"close":33.71}
{"ticker":"BID","date":"2015-10-26","pret":-0.01149,"close":33.79}
{"ticker":"BID","date":"2015-10-27","pret":-0.00505,"close":33.67}
{"ticker":"BID","date":"2015-10-28","pret":0.00594,"close":34.41}
{"ticker":"BID","date":"2015-10-29","pret":0.01848,"close":34.39}
{"ticker":"BID","date":"2015-10-30","pret":0,"close":34.65}
{"ticker":"BID","date":"2015-11-02","pret":0.00493,"close":34.39}
{"ticker":"BID","date":"2015-11-03","pret":-0.00726,"close":34.57}
{"ticker":"BID","date":"2015-11-04","pret":0.01216,"close":33.18}
{"ticker":"BID","date":"2015-11-05","pret":-0.06511,"close":32.54}
{"ticker":"BID","date":"2015-11-06","pret":-0.00154,"close":34.09}
{"ticker":"BID","date":"2015-11-09","pret":0.07639,"close":32.01}
{"ticker":"BID","date":"2015-11-10","pret":-0.12687,"close":29.86}
{"ticker":"BID","date":"2015-11-11","pret":-0.0269,"close":28.71}
{"ticker":"BID","date":"2015-11-12","pret":-0.04383,"close":30.01}
{"ticker":"BID","date":"2015-11-13","pret":0.03515,"close":29.01}
{"ticker":"BID","date":"2015-11-16","pret":-0.03065,"close":29.32}
{"ticker":"BID","date":"2015-11-17","pret":0.01442,"close":28.9}
{"ticker":"BID","date":"2015-11-18","pret":-0.00959,"close":29.08}
{"ticker":"BID","date":"2015-11-19","pret":-0.0031,"close":28.97}
{"ticker":"BID","date":"2015-11-20","pret":0.00103,"close":28.99}
{"ticker":"BID","date":"2015-11-23","pret":0.00138,"close":28.19}
{"ticker":"BID","date":"2015-11-24","pret":-0.03504,"close":29.13}
{"ticker":"BID","date":"2015-11-25","pret":0.03882,"close":29.25}
{"ticker":"BID","date":"2015-11-26"}
{"ticker":"BID","date":"2015-11-27","pret":-0.00447,"close":29.07}
{"ticker":"BID","date":"2015-11-30","pret":0.00241,"close":28.31}
{"ticker":"BID","date":"2015-12-01","pret":-0.02084,"close":28.58}
{"ticker":"BID","date":"2015-12-02","pret":-0.00316,"close":28.83}
{"ticker":"BID","date":"2015-12-03","pret":0.01641,"close":27.83}
{"ticker":"BID","date":"2015-12-04","pret":-0.03239,"close":27.68}
{"ticker":"BID","date":"2015-12-07","pret":-0.01732,"close":26.99}
{"ticker":"BID","date":"2015-12-08","pret":-0.02881,"close":26.33}
{"ticker":"BID","date":"2015-12-09","pret":-0.01586,"close":25.97}
{"ticker":"BID","date":"2015-12-10","pret":-0.00956,"close":26.95}
{"ticker":"BID","date":"2015-12-11","pret":0.01639,"close":25.86}
{"ticker":"BID","date":"2015-12-14","pret":-0.02256,"close":26.51}
{"ticker":"BID","date":"2015-12-15","pret":0.03159,"close":27.09}
{"ticker":"BID","date":"2015-12-16","pret":0.02333,"close":27.08}
{"ticker":"BID","date":"2015-12-17"}
{"ticker":"BID","date":"2015-12-18","pret":-0.04186,"close":26.51}
{"ticker":"BID","date":"2015-12-21","pret":0.01515,"close":26.52}
{"ticker":"BID","date":"2015-12-22","pret":-0.00264,"close":26.73}
{"ticker":"BID","date":"2015-12-23","pret":0.00975,"close":26.4}
{"ticker":"BID","date":"2015-12-24","pret":-0.01202,"close":26.67}
{"ticker":"BID","date":"2015-12-28","pret":0.00302,"close":25.95}
{"ticker":"BID","date":"2015-12-29","pret":-0.01901,"close":26.22}
{"ticker":"BID","date":"2015-12-30","pret":0.00498,"close":25.9}
{"ticker":"BID","date":"2015-12-31","pret":-0.0123,"close":25.76}
{"ticker":"BID","date":"2016-01-04","pret":-0.02308,"close":24.44}
{"ticker":"BID","date":"2016-01-05","pret":-0.02931,"close":23.65}
{"ticker":"BIG","date":"2015-01-02","pret":0.00422,"close":39.29}
{"ticker":"BIG","date":"2015-01-05","pret":-0.03248,"close":39.74}
{"ticker":"BIG","date":"2015-01-06","pret":0.01574,"close":39.31}
{"ticker":"BIG","date":"2015-01-07","pret":0.0005,"close":41.63}
{"ticker":"BIG","date":"2015-01-08","pret":0.05749,"close":43.76}
{"ticker":"BIG","date":"2015-01-09","pret":0.03573,"close":43.69}
{"ticker":"BIG","date":"2015-01-12","pret":0.00731,"close":44.43}
{"ticker":"BIG","date":"2015-01-13","pret":0.01761,"close":44.63}
{"ticker":"BIG","date":"2015-01-14","pret":-0.00516,"close":45.38}
{"ticker":"BIG","date":"2015-01-15","pret":0.02334,"close":44.73}
{"ticker":"BIG","date":"2015-01-16","pret":-0.01796,"close":45.55}
{"ticker":"BIG","date":"2015-01-20","pret":0.02103,"close":44.14}
{"ticker":"BIG","date":"2015-01-21","pret":-0.03137,"close":44.53}
{"ticker":"BIG","date":"2015-01-22","pret":0.00855,"close":45.17}
{"ticker":"BIG","date":"2015-01-23","pret":0.0149,"close":46.76}
{"ticker":"BIG","date":"2015-01-26","pret":0.02894,"close":47.45}
{"ticker":"BIG","date":"2015-01-27","pret":0.01046,"close":47.6}
{"ticker":"BIG","date":"2015-01-28","pret":0.01788,"close":46.1}
{"ticker":"BIG","date":"2015-01-29","pret":-0.03479,"close":46.8}
{"ticker":"BIG","date":"2015-01-30","pret":0.00474,"close":45.91}
{"ticker":"BIG","date":"2015-02-02","pret":-0.01385,"close":46.09}
{"ticker":"BIG","date":"2015-02-03","pret":0.00413,"close":47.2}
{"ticker":"BIG","date":"2015-02-04","pret":0.01507,"close":47.48}
{"ticker":"BIG","date":"2015-02-05","pret":0.01548,"close":47.45}
{"ticker":"BIG","date":"2015-02-06","pret":-0.00063,"close":47.58}
{"ticker":"BIG","date":"2015-02-09","pret":-0.00232,"close":46.96}
{"ticker":"BIG","date":"2015-02-10","pret":0.00063,"close":47.65}
{"ticker":"BIG","date":"2015-02-11","pret":0.00673,"close":47.78}
{"ticker":"BIG","date":"2015-02-12","pret":0.0046,"close":48.08}
{"ticker":"BIG","date":"2015-02-13","pret":0.00333,"close":47.02}
{"ticker":"BIG","date":"2015-02-17","pret":-0.03039,"close":48.06}
{"ticker":"BIG","date":"2015-02-18","pret":0.02497,"close":48.5}
{"ticker":"BIG","date":"2015-02-19","pret":0.00853,"close":48.21}
{"ticker":"BIG","date":"2015-02-20","pret":-0.00478,"close":48.27}
{"ticker":"BIG","date":"2015-02-23","pret":0.00912,"close":48.13}
{"ticker":"BIG","date":"2015-02-24","pret":0.00062,"close":48.58}
{"ticker":"BIG","date":"2015-02-25","pret":0.00268,"close":48.09}
{"ticker":"BIG","date":"2015-02-26","pret":-0.01013,"close":47.73}
{"ticker":"BIG","date":"2015-02-27","pret":-0.00772,"close":47.71}
{"ticker":"BIG","date":"2015-03-02","pret":-0.00063,"close":48.88}
{"ticker":"BIG","date":"2015-03-03","pret":0.0285,"close":47.69}
{"ticker":"BIG","date":"2015-03-04","pret":-0.03038,"close":47.41}
{"ticker":"BIG","date":"2015-03-05","pret":-0.00526,"close":47.82}
{"ticker":"BIG","date":"2015-03-06","pret":0.03727,"close":48.52}
{"ticker":"BIG","date":"2015-03-09","pret":-0.00326,"close":50.96}
{"ticker":"BIG","date":"2015-03-10","pret":0.01437,"close":49.13}
{"ticker":"BIG","date":"2015-03-11","pret":-0.00242,"close":49.95}
{"ticker":"BIG","date":"2015-03-12","pret":0.0152,"close":50.44}
{"ticker":"BIG","date":"2015-03-13","pret":-0.00298,"close":50.06}
{"ticker":"BIG","date":"2015-03-16","pret":0.0004,"close":50.17}
{"ticker":"BIG","date":"2015-03-17","pret":-0.00579,"close":49.85}
{"ticker":"BIG","date":"2015-03-18","pret":-0.00441,"close":50.27}
{"ticker":"BIG","date":"2015-03-19","pret":0.00641,"close":50.04}
{"ticker":"BIG","date":"2015-03-20","pret":0.0008,"close":50.14}
{"ticker":"BIG","date":"2015-03-23","pret":0.0004,"close":50.41}
{"ticker":"BIG","date":"2015-03-24","pret":0.00537,"close":49.85}
{"ticker":"BIG","date":"2015-03-25","pret":-0.01097,"close":49.08}
{"ticker":"BIG","date":"2015-03-26","pret":-0.01292,"close":48.73}
{"ticker":"BIG","date":"2015-03-27","pret":-0.00919,"close":48.99}
{"ticker":"BIG","date":"2015-03-30","pret":0.01,"close":49.04}
{"ticker":"BIG","date":"2015-03-31","pret":-0.00693,"close":48.03}
{"ticker":"BIG","date":"2015-04-01","pret":-0.01962,"close":48.39}
{"ticker":"BIG","date":"2015-04-02","pret":0.01305,"close":49}
{"ticker":"BIG","date":"2015-04-06","pret":0.00575,"close":49.38}
{"ticker":"BIG","date":"2015-04-07","pret":0.00795,"close":48.5}
{"ticker":"BIG","date":"2015-04-08","pret":-0.01865,"close":48.45}
{"ticker":"BIG","date":"2015-04-09","pret":-0.00852,"close":47.47}
{"ticker":"BIG","date":"2015-04-10","pret":-0.00565,"close":47.93}
{"ticker":"BIG","date":"2015-04-13","pret":0.00063,"close":47.03}
{"ticker":"BIG","date":"2015-04-14","pret":-0.01202,"close":46.68}
{"ticker":"BIG","date":"2015-04-15","pret":-0.0081,"close":46.55}
{"ticker":"BIG","date":"2015-04-16","pret":-0.00622,"close":46.7}
{"ticker":"BIG","date":"2015-04-17","pret":0.00194,"close":45.95}
{"ticker":"BIG","date":"2015-04-20","pret":-0.00906,"close":46.72}
{"ticker":"BIG","date":"2015-04-21","pret":0.02081,"close":47.04}
{"ticker":"BIG","date":"2015-04-22","pret":-0.00213,"close":47.15}
{"ticker":"BIG","date":"2015-04-23","pret":0,"close":47.73}
{"ticker":"BIG","date":"2015-04-24","pret":0.01583,"close":47.57}
{"ticker":"BIG","date":"2015-04-27","pret":0.00105,"close":46.62}
{"ticker":"BIG","date":"2015-04-28","pret":-0.02607,"close":46.7}
{"ticker":"BIG","date":"2015-04-29","pret":-0.00906,"close":45.33}
{"ticker":"BIG","date":"2015-04-30","pret":-0.02058,"close":45.57}
{"ticker":"BIG","date":"2015-05-01","pret":0.01166,"close":46.13}
{"ticker":"BIG","date":"2015-05-04","pret":0.00806,"close":46.68}
{"ticker":"BIG","date":"2015-05-05","pret":0.01229,"close":46.96}
{"ticker":"BIG","date":"2015-05-06","pret":0.01065,"close":46.52}
{"ticker":"BIG","date":"2015-05-07","pret":-0.01409,"close":47.31}
{"ticker":"BIG","date":"2015-05-08","pret":0.02316,"close":47.99}
{"ticker":"BIG","date":"2015-05-11","pret":0.01128,"close":48.15}
{"ticker":"BIG","date":"2015-05-12","pret":-0.005,"close":48}
{"ticker":"BIG","date":"2015-05-13","pret":0.00458,"close":47.79}
{"ticker":"BIG","date":"2015-05-14","pret":-0.0096,"close":46.06}
{"ticker":"BIG","date":"2015-05-15","pret":-0.03197,"close":46.32}
{"ticker":"BIG","date":"2015-05-18","pret":0.00497,"close":46.07}
{"ticker":"BIG","date":"2015-05-19","pret":-0.00866,"close":45.18}
{"ticker":"BIG","date":"2015-05-20","pret":-0.01578,"close":45.12}
{"ticker":"BIG","date":"2015-05-21","pret":-0.00776,"close":45.96}
{"ticker":"BIG","date":"2015-05-22","pret":0.01787,"close":45.65}
{"ticker":"BIG","date":"2015-05-26","pret":-0.00066,"close":45.96}
{"ticker":"BIG","date":"2015-05-27","pret":0.00719,"close":45.3}
{"ticker":"BIG","date":"2015-05-28","pret":-0.0129,"close":45.08}
{"ticker":"BIG","date":"2015-05-29","pret":-0.01017,"close":43.9}
{"ticker":"BIG","date":"2015-06-01","pret":-0.01998,"close":44.89}
{"ticker":"BIG","date":"2015-06-02","pret":0.03717,"close":46.32}
{"ticker":"BIG","date":"2015-06-03","pret":0.01947,"close":46.33}
{"ticker":"BIG","date":"2015-06-04","pret":-0.00882,"close":45.91}
{"ticker":"BIG","date":"2015-06-05","pret":-0.00498,"close":45.26}
{"ticker":"BIG","date":"2015-06-08","pret":-0.01378,"close":45.8}
{"ticker":"BIG","date":"2015-06-09","pret":0.01139,"close":46}
{"ticker":"BIG","date":"2015-06-10","pret":-0.00458,"close":46.68}
{"ticker":"BIG","date":"2015-06-11","pret":0.02399,"close":46.86}
{"ticker":"BIG","date":"2015-06-12","pret":-0.00021,"close":46.66}
{"ticker":"BIG","date":"2015-06-15","pret":-0.00708,"close":46.67}
{"ticker":"BIG","date":"2015-06-16","pret":0.0015,"close":46.43}
{"ticker":"BIG","date":"2015-06-17","pret":0.00086,"close":46.55}
{"ticker":"BIG","date":"2015-06-18","pret":0,"close":46.41}
{"ticker":"BIG","date":"2015-06-19","pret":-0.00301,"close":46.53}
{"ticker":"BIG","date":"2015-06-22","pret":0.00708,"close":46.27}
{"ticker":"BIG","date":"2015-06-23","pret":-0.00643,"close":46.72}
{"ticker":"BIG","date":"2015-06-24","pret":0.0075,"close":46.96}
{"ticker":"BIG","date":"2015-06-25","pret":0.00256,"close":46.22}
{"ticker":"BIG","date":"2015-06-26","pret":-0.0161,"close":46.26}
{"ticker":"BIG","date":"2015-06-29","pret":-0.00043,"close":44.44}
{"ticker":"BIG","date":"2015-06-30","pret":-0.03012,"close":44.99}
{"ticker":"BIG","date":"2015-07-01","pret":0.00955,"close":45.02}
{"ticker":"BIG","date":"2015-07-02","pret":0,"close":45.25}
{"ticker":"BIG","date":"2015-07-06","pret":-0.00688,"close":45.29}
{"ticker":"BIG","date":"2015-07-07","pret":0.01261,"close":46.43}
{"ticker":"BIG","date":"2015-07-08","pret":0.0131,"close":45.65}
{"ticker":"BIG","date":"2015-07-09","pret":0.00108,"close":45.69}
{"ticker":"BIG","date":"2015-07-10","pret":-0.00195,"close":46.51}
{"ticker":"BIG","date":"2015-07-13","pret":0.01615,"close":47.1}
{"ticker":"BIG","date":"2015-07-14","pret":0.00192,"close":46.36}
{"ticker":"BIG","date":"2015-07-15","pret":-0.01851,"close":44.36}
{"ticker":"BIG","date":"2015-07-16","pret":-0.03312,"close":44.08}
{"ticker":"BIG","date":"2015-07-17","pret":-0.00834,"close":43.02}
{"ticker":"BIG","date":"2015-07-20","pret":-0.02731,"close":42.9}
{"ticker":"BIG","date":"2015-07-21","pret":0.00023,"close":43.13}
{"ticker":"BIG","date":"2015-07-22","pret":0.00441,"close":43.53}
{"ticker":"BIG","date":"2015-07-23","pret":0.01037,"close":43.26}
{"ticker":"BIG","date":"2015-07-24","pret":-0.01153,"close":42.16}
{"ticker":"BIG","date":"2015-07-27","pret":-0.02869,"close":41.81}
{"ticker":"BIG","date":"2015-07-28","pret":0.00452,"close":43.23}
{"ticker":"BIG","date":"2015-07-29","pret":0.02348,"close":43.08}
{"ticker":"BIG","date":"2015-07-30","pret":-0.00488,"close":42.99}
{"ticker":"BIG","date":"2015-07-31","pret":0.00697,"close":43.18}
{"ticker":"BIG","date":"2015-08-03","pret":0.00116,"close":42.85}
{"ticker":"BIG","date":"2015-08-04","pret":-0.00976,"close":42.86}
{"ticker":"BIG","date":"2015-08-05","pret":0.00698,"close":43.27}
{"ticker":"BIG","date":"2015-08-06","pret":0.00208,"close":42.27}
{"ticker":"BIG","date":"2015-08-07","pret":-0.02745,"close":41.89}
{"ticker":"BIG","date":"2015-08-10","pret":0.00356,"close":43.34}
{"ticker":"BIG","date":"2015-08-11","pret":0.02134,"close":42.48}
{"ticker":"BIG","date":"2015-08-12","pret":-0.0211,"close":42.39}
{"ticker":"BIG","date":"2015-08-13","pret":0.00661,"close":42.36}
{"ticker":"BIG","date":"2015-08-14","pret":0.00118,"close":43.06}
{"ticker":"BIG","date":"2015-08-17","pret":0.00446,"close":42.94}
{"ticker":"BIG","date":"2015-08-18","pret":0.00584,"close":43.34}
{"ticker":"BIG","date":"2015-08-19","pret":0.00603,"close":43.22}
{"ticker":"BIG","date":"2015-08-20","pret":-0.0121,"close":42.05}
{"ticker":"BIG","date":"2015-08-21","pret":-0.03842,"close":41.11}
{"ticker":"BIG","date":"2015-08-24","pret":-0.00097,"close":40.85}
{"ticker":"BIG","date":"2015-08-25","pret":0.0243,"close":40.47}
{"ticker":"BIG","date":"2015-08-26","pret":-0.02235,"close":40.99}
{"ticker":"BIG","date":"2015-08-27","pret":0.00388,"close":42}
{"ticker":"BIG","date":"2015-08-28","pret":0.1263,"close":48.58}
{"ticker":"BIG","date":"2015-08-31","pret":0.0344,"close":47.99}
{"ticker":"BIG","date":"2015-09-01","pret":-0.02315,"close":46.86}
{"ticker":"BIG","date":"2015-09-02","pret":-0.00338,"close":47.08}
{"ticker":"BIG","date":"2015-09-03","pret":-0.00212,"close":46.43}
{"ticker":"BIG","date":"2015-09-04","pret":-0.02928,"close":45.91}
{"ticker":"BIG","date":"2015-09-08","pret":0.01647,"close":46.95}
{"ticker":"BIG","date":"2015-09-09","pret":0.01345,"close":46.87}
{"ticker":"BIG","date":"2015-09-10","pret":-0.01023,"close":45.02}
{"ticker":"BIG","date":"2015-09-11","pret":-0.04044,"close":44.72}
{"ticker":"BIG","date":"2015-09-14","pret":-0.00045,"close":44.27}
{"ticker":"BIG","date":"2015-09-15","pret":-0.00313,"close":44.53}
{"ticker":"BIG","date":"2015-09-16","pret":-0.00381,"close":45.57}
{"ticker":"BIG","date":"2015-09-17","pret":0.02288,"close":45.17}
{"ticker":"BIG","date":"2015-09-18","pret":-0.01505,"close":44.97}
{"ticker":"BIG","date":"2015-09-21","pret":0.00932,"close":45.5}
{"ticker":"BIG","date":"2015-09-22","pret":-0.00243,"close":46.43}
{"ticker":"BIG","date":"2015-09-23","pret":0.02493,"close":46.87}
{"ticker":"BIG","date":"2015-09-24","pret":0.00882,"close":47.65}
{"ticker":"BIG","date":"2015-09-25","pret":0.02745,"close":48.99}
{"ticker":"BIG","date":"2015-09-28","pret":0.02062,"close":48.7}
{"ticker":"BIG","date":"2015-09-29","pret":-0.01542,"close":47.37}
{"ticker":"BIG","date":"2015-09-30","pret":-0.00853,"close":47.92}
{"ticker":"BIG","date":"2015-10-01","pret":-0.00188,"close":47.93}
{"ticker":"BIG","date":"2015-10-02","pret":-0.00441,"close":48.61}
{"ticker":"BIG","date":"2015-10-05","pret":0.0284,"close":49.04}
{"ticker":"BIG","date":"2015-10-06","pret":-0.00205,"close":48.63}
{"ticker":"BIG","date":"2015-10-07","pret":-0.0039,"close":49.52}
{"ticker":"BIG","date":"2015-10-08","pret":0.01612,"close":49.5}
{"ticker":"BIG","date":"2015-10-09","pret":-0.00081,"close":50.01}
{"ticker":"BIG","date":"2015-10-12","pret":0.01527,"close":49.52}
{"ticker":"BIG","date":"2015-10-13","pret":-0.02157,"close":49.01}
{"ticker":"BIG","date":"2015-10-14","pret":-0.00265,"close":47.18}
{"ticker":"BIG","date":"2015-10-15","pret":-0.03261,"close":47.24}
{"ticker":"BIG","date":"2015-10-16","pret":0.00084,"close":47.82}
{"ticker":"BIG","date":"2015-10-19","pret":0.00652,"close":47.62}
{"ticker":"BIG","date":"2015-10-20","pret":0.00126,"close":47.17}
{"ticker":"BIG","date":"2015-10-21","pret":-0.00862,"close":46.97}
{"ticker":"BIG","date":"2015-10-22","pret":-0.00593,"close":47.04}
{"ticker":"BIG","date":"2015-10-23","pret":0.00698,"close":46.16}
{"ticker":"BIG","date":"2015-10-26","pret":-0.02953,"close":46.76}
{"ticker":"BIG","date":"2015-10-27","pret":0.01252,"close":46.69}
{"ticker":"BIG","date":"2015-10-28","pret":0.00471,"close":48.36}
{"ticker":"BIG","date":"2015-10-29","pret":0.0255,"close":47.8}
{"ticker":"BIG","date":"2015-10-30","pret":-0.01299,"close":46.1}
{"ticker":"BIG","date":"2015-11-02","pret":-0.03192,"close":46.77}
{"ticker":"BIG","date":"2015-11-03","pret":0.02472,"close":47.47}
{"ticker":"BIG","date":"2015-11-04","pret":0.00551,"close":47.24}
{"ticker":"BIG","date":"2015-11-05","pret":0.00506,"close":47.9}
{"ticker":"BIG","date":"2015-11-06","pret":0.00168,"close":48.04}
{"ticker":"BIG","date":"2015-11-09","pret":0.00627,"close":47.08}
{"ticker":"BIG","date":"2015-11-10","pret":-0.02043,"close":47.67}
{"ticker":"BIG","date":"2015-11-11","pret":0.00826,"close":46.14}
{"ticker":"BIG","date":"2015-11-12","pret":-0.02738,"close":45.14}
{"ticker":"BIG","date":"2015-11-13","pret":-0.03509,"close":41.47}
{"ticker":"BIG","date":"2015-11-16","pret":-0.07532,"close":42.19}
{"ticker":"BIG","date":"2015-11-17","pret":0.03147,"close":43.56}
{"ticker":"BIG","date":"2015-11-18","pret":0.01837,"close":43.88}
{"ticker":"BIG","date":"2015-11-19","pret":0.00872,"close":43.42}
{"ticker":"BIG","date":"2015-11-20","pret":0.00091,"close":44.32}
{"ticker":"BIG","date":"2015-11-23","pret":0.00818,"close":45.97}
{"ticker":"BIG","date":"2015-11-24","pret":0.02746,"close":46.99}
{"ticker":"BIG","date":"2015-11-25","pret":0.03718,"close":47.24}
{"ticker":"BIG","date":"2015-11-26"}
{"ticker":"BIG","date":"2015-11-27","pret":0.0055,"close":47.38}
{"ticker":"BIG","date":"2015-11-30","pret":0.00021,"close":44.99}
{"ticker":"BIG","date":"2015-12-01","pret":-0.05174,"close":45.03}
{"ticker":"BIG","date":"2015-12-02","pret":-0.00133,"close":45.16}
{"ticker":"BIG","date":"2015-12-03","pret":0.01392,"close":42.74}
{"ticker":"BIG","date":"2015-12-04","pret":-0.09426,"close":40.04}
{"ticker":"BIG","date":"2015-12-07","pret":-0.04689,"close":40.21}
{"ticker":"BIG","date":"2015-12-08","pret":0.00303,"close":39.25}
{"ticker":"BIG","date":"2015-12-09","pret":-0.02061,"close":38.75}
{"ticker":"BIG","date":"2015-12-10","pret":-0.00464,"close":38.65}
{"ticker":"BIG","date":"2015-12-11","pret":-0.01457,"close":38.35}
{"ticker":"BIG","date":"2015-12-14","pret":0.00445,"close":38.21}
{"ticker":"BIG","date":"2015-12-15","pret":0.00078,"close":38.43}
{"ticker":"BIG","date":"2015-12-16","pret":0.00908,"close":38.59}
{"ticker":"BIG","date":"2015-12-17"}
{"ticker":"BIG","date":"2015-12-18","pret":-0.0323,"close":38.15}
{"ticker":"BIG","date":"2015-12-21","pret":0.01536,"close":38.63}
{"ticker":"BIG","date":"2015-12-22","pret":0.01616,"close":39.23}
{"ticker":"BIG","date":"2015-12-23","pret":0.01896,"close":39.7}
{"ticker":"BIG","date":"2015-12-24","pret":0.00531,"close":39.16}
{"ticker":"BIG","date":"2015-12-28","pret":-0.01091,"close":39.22}
{"ticker":"BIG","date":"2015-12-29","pret":0.00331,"close":39.85}
{"ticker":"BIG","date":"2015-12-30","pret":0.00987,"close":39.03}
{"ticker":"BIG","date":"2015-12-31","pret":-0.01881,"close":38.54}
{"ticker":"BIG","date":"2016-01-04","pret":-0.02415,"close":38.34}
{"ticker":"BIG","date":"2016-01-05","pret":0.01306,"close":38.32}
{"ticker":"BIIB","date":"2015-01-02","pret":-0.00314,"close":342.01}
{"ticker":"BIIB","date":"2015-01-05","pret":-0.01047,"close":336.74}
{"ticker":"BIIB","date":"2015-01-06","pret":0.00209,"close":334.65}
{"ticker":"BIIB","date":"2015-01-07","pret":-0.00558,"close":353.24}
{"ticker":"BIIB","date":"2015-01-08","pret":0.06118,"close":350.25}
{"ticker":"BIIB","date":"2015-01-09","pret":-0.02719,"close":342.34}
{"ticker":"BIIB","date":"2015-01-12","pret":-0.01231,"close":347.84}
{"ticker":"BIIB","date":"2015-01-13","pret":0.02094,"close":352.74}
{"ticker":"BIIB","date":"2015-01-14","pret":-0.01373,"close":348.75}
{"ticker":"BIIB","date":"2015-01-15","pret":0.00584,"close":339.88}
{"ticker":"BIIB","date":"2015-01-16","pret":-0.03096,"close":352.75}
{"ticker":"BIIB","date":"2015-01-20","pret":0.04362,"close":363.28}
{"ticker":"BIIB","date":"2015-01-21","pret":0.0193,"close":361.82}
{"ticker":"BIIB","date":"2015-01-22","pret":0.00714,"close":353.65}
{"ticker":"BIIB","date":"2015-01-23","pret":-0.03074,"close":357.53}
{"ticker":"BIIB","date":"2015-01-26","pret":0.01309,"close":362.44}
{"ticker":"BIIB","date":"2015-01-27","pret":0.00182,"close":357.89}
{"ticker":"BIIB","date":"2015-01-28","pret":0.00559,"close":351.18}
{"ticker":"BIIB","date":"2015-01-29","pret":-0.02461,"close":353.25}
{"ticker":"BIIB","date":"2015-01-30","pret":0.05861,"close":389.16}
{"ticker":"BIIB","date":"2015-02-02","pret":0.04275,"close":390}
{"ticker":"BIIB","date":"2015-02-03","pret":0.00436,"close":393.89}
{"ticker":"BIIB","date":"2015-02-04","pret":-0.00547,"close":391.12}
{"ticker":"BIIB","date":"2015-02-05","pret":0.01304,"close":401.79}
{"ticker":"BIIB","date":"2015-02-06","pret":0.01662,"close":402}
{"ticker":"BIIB","date":"2015-02-09","pret":-0.00564,"close":396.88}
{"ticker":"BIIB","date":"2015-02-10","pret":0,"close":395.13}
{"ticker":"BIIB","date":"2015-02-11","pret":-0.00805,"close":390}
{"ticker":"BIIB","date":"2015-02-12","pret":-0.00043,"close":392.11}
{"ticker":"BIIB","date":"2015-02-13","pret":-0.00766,"close":391.66}
{"ticker":"BIIB","date":"2015-02-17","pret":-0.00658,"close":397.91}
{"ticker":"BIIB","date":"2015-02-18","pret":0.01965,"close":401.12}
{"ticker":"BIIB","date":"2015-02-19","pret":0.01055,"close":406.73}
{"ticker":"BIIB","date":"2015-02-20","pret":0.01328,"close":408.05}
{"ticker":"BIIB","date":"2015-02-23","pret":0.00454,"close":408.58}
{"ticker":"BIIB","date":"2015-02-24","pret":0.00489,"close":404.89}
{"ticker":"BIIB","date":"2015-02-25","pret":-0.01209,"close":408.94}
{"ticker":"BIIB","date":"2015-02-26","pret":0.0086,"close":410.1}
{"ticker":"BIIB","date":"2015-02-27","pret":0.00344,"close":409.59}
{"ticker":"BIIB","date":"2015-03-02","pret":0.00107,"close":415.79}
{"ticker":"BIIB","date":"2015-03-03","pret":0.01049,"close":412.79}
{"ticker":"BIIB","date":"2015-03-04","pret":-0.00981,"close":414.13}
{"ticker":"BIIB","date":"2015-03-05","pret":0.01562,"close":425.61}
{"ticker":"BIIB","date":"2015-03-06","pret":0.01618,"close":417.63}
{"ticker":"BIIB","date":"2015-03-09","pret":-0.01664,"close":415.51}
{"ticker":"BIIB","date":"2015-03-10","pret":-0.01829,"close":414.2}
{"ticker":"BIIB","date":"2015-03-11","pret":0.01367,"close":408.11}
{"ticker":"BIIB","date":"2015-03-12","pret":-0.00924,"close":407.64}
{"ticker":"BIIB","date":"2015-03-13","pret":-0.01075,"close":413.35}
{"ticker":"BIIB","date":"2015-03-16","pret":0.02035,"close":421.32}
{"ticker":"BIIB","date":"2015-03-17","pret":0.01111,"close":426.12}
{"ticker":"BIIB","date":"2015-03-18","pret":0.0116,"close":427.93}
{"ticker":"BIIB","date":"2015-03-19","pret":0.0228,"close":433.65}
{"ticker":"BIIB","date":"2015-03-20","pret":0.09036,"close":475.98}
{"ticker":"BIIB","date":"2015-03-23","pret":-0.02091,"close":463.73}
{"ticker":"BIIB","date":"2015-03-24","pret":-0.00663,"close":452.71}
{"ticker":"BIIB","date":"2015-03-25","pret":-0.03055,"close":431.63}
{"ticker":"BIIB","date":"2015-03-26","pret":-0.0485,"close":428.93}
{"ticker":"BIIB","date":"2015-03-27","pret":0.00541,"close":429.87}
{"ticker":"BIIB","date":"2015-03-30","pret":0.00824,"close":431.62}
{"ticker":"BIIB","date":"2015-03-31","pret":-0.00815,"close":422.24}
{"ticker":"BIIB","date":"2015-04-01","pret":-0.01631,"close":413.81}
{"ticker":"BIIB","date":"2015-04-02","pret":-0.0186,"close":412.44}
{"ticker":"BIIB","date":"2015-04-06","pret":-0.01614,"close":413.42}
{"ticker":"BIIB","date":"2015-04-07","pret":0.01638,"close":418.09}
{"ticker":"BIIB","date":"2015-04-08","pret":0.0091,"close":425.36}
{"ticker":"BIIB","date":"2015-04-09","pret":0.01256,"close":426.63}
{"ticker":"BIIB","date":"2015-04-10","pret":0.00367,"close":425.65}
{"ticker":"BIIB","date":"2015-04-13","pret":0.00127,"close":423.36}
{"ticker":"BIIB","date":"2015-04-14","pret":-0.00637,"close":423.57}
{"ticker":"BIIB","date":"2015-04-15","pret":0.01584,"close":430.96}
{"ticker":"BIIB","date":"2015-04-16","pret":-0.0061,"close":428.65}
{"ticker":"BIIB","date":"2015-04-17","pret":-0.00972,"close":419.44}
{"ticker":"BIIB","date":"2015-04-20","pret":0.00156,"close":422.92}
{"ticker":"BIIB","date":"2015-04-21","pret":0.00125,"close":422.11}
{"ticker":"BIIB","date":"2015-04-22","pret":-0.00309,"close":423.57}
{"ticker":"BIIB","date":"2015-04-23","pret":-0.00208,"close":430.28}
{"ticker":"BIIB","date":"2015-04-24","pret":-0.03122,"close":401.71}
{"ticker":"BIIB","date":"2015-04-27","pret":-0.02033,"close":389.27}
{"ticker":"BIIB","date":"2015-04-28","pret":-0.03277,"close":374.68}
{"ticker":"BIIB","date":"2015-04-29","pret":-0.02825,"close":383.78}
{"ticker":"BIIB","date":"2015-04-30","pret":0.0077,"close":373.93}
{"ticker":"BIIB","date":"2015-05-01","pret":-0.00889,"close":386.22}
{"ticker":"BIIB","date":"2015-05-04","pret":0.03111,"close":386.22}
{"ticker":"BIIB","date":"2015-05-05","pret":-0.01149,"close":385.8}
{"ticker":"BIIB","date":"2015-05-06","pret":0.00583,"close":383.56}
{"ticker":"BIIB","date":"2015-05-07","pret":-0.00843,"close":383.29}
{"ticker":"BIIB","date":"2015-05-08","pret":0.01776,"close":398.43}
{"ticker":"BIIB","date":"2015-05-11","pret":0.03103,"close":396.91}
{"ticker":"BIIB","date":"2015-05-12","pret":-0.02511,"close":395.3}
{"ticker":"BIIB","date":"2015-05-13","pret":0.0071,"close":390.04}
{"ticker":"BIIB","date":"2015-05-14","pret":-0.00766,"close":394.35}
{"ticker":"BIIB","date":"2015-05-15","pret":0.00513,"close":391.24}
{"ticker":"BIIB","date":"2015-05-18","pret":-0.01433,"close":395.42}
{"ticker":"BIIB","date":"2015-05-19","pret":0.01688,"close":395.17}
{"ticker":"BIIB","date":"2015-05-20","pret":-0.00382,"close":401}
{"ticker":"BIIB","date":"2015-05-21","pret":0.01444,"close":401.15}
{"ticker":"BIIB","date":"2015-05-22","pret":-0.00263,"close":398.68}
{"ticker":"BIIB","date":"2015-05-26","pret":-0.00507,"close":392.88}
{"ticker":"BIIB","date":"2015-05-27","pret":-0.0085,"close":402.92}
{"ticker":"BIIB","date":"2015-05-28","pret":0.02133,"close":400.1}
{"ticker":"BIIB","date":"2015-05-29","pret":-0.00551,"close":396.99}
{"ticker":"BIIB","date":"2015-06-01","pret":-0.00305,"close":393.35}
{"ticker":"BIIB","date":"2015-06-02","pret":-0.01901,"close":387.62}
{"ticker":"BIIB","date":"2015-06-03","pret":-0.00664,"close":387.48}
{"ticker":"BIIB","date":"2015-06-04","pret":-0.00845,"close":384.34}
{"ticker":"BIIB","date":"2015-06-05","pret":-0.00682,"close":387.86}
{"ticker":"BIIB","date":"2015-06-08","pret":0.01241,"close":386.37}
{"ticker":"BIIB","date":"2015-06-09","pret":-0.00878,"close":382}
{"ticker":"BIIB","date":"2015-06-10","pret":-0.00339,"close":388.5}
{"ticker":"BIIB","date":"2015-06-11","pret":0.01973,"close":393.54}
{"ticker":"BIIB","date":"2015-06-12","pret":0.00169,"close":388.77}
{"ticker":"BIIB","date":"2015-06-15","pret":-0.01188,"close":388.28}
{"ticker":"BIIB","date":"2015-06-16","pret":-0.00013,"close":388.28}
{"ticker":"BIIB","date":"2015-06-17","pret":0.00711,"close":390.86}
{"ticker":"BIIB","date":"2015-06-18","pret":0.01053,"close":401.55}
{"ticker":"BIIB","date":"2015-06-19","pret":0.03285,"close":411.05}
{"ticker":"BIIB","date":"2015-06-22","pret":0.02042,"close":417.57}
{"ticker":"BIIB","date":"2015-06-23","pret":0.01114,"close":416.26}
{"ticker":"BIIB","date":"2015-06-24","pret":-0.01011,"close":410.65}
{"ticker":"BIIB","date":"2015-06-25","pret":-0.00606,"close":411.29}
{"ticker":"BIIB","date":"2015-06-26","pret":-0.00165,"close":408.73}
{"ticker":"BIIB","date":"2015-06-29","pret":-0.01895,"close":396.21}
{"ticker":"BIIB","date":"2015-06-30","pret":-0.00235,"close":403.94}
{"ticker":"BIIB","date":"2015-07-01","pret":0.01175,"close":405.41}
{"ticker":"BIIB","date":"2015-07-02","pret":-0.00253,"close":404.28}
{"ticker":"BIIB","date":"2015-07-06","pret":-0.01841,"close":404.63}
{"ticker":"BIIB","date":"2015-07-07","pret":0.01339,"close":408.06}
{"ticker":"BIIB","date":"2015-07-08","pret":-0.00062,"close":397.68}
{"ticker":"BIIB","date":"2015-07-09","pret":-0.00356,"close":399.29}
{"ticker":"BIIB","date":"2015-07-10","pret":-0.00636,"close":388.23}
{"ticker":"BIIB","date":"2015-07-13","pret":-0.02472,"close":391.23}
{"ticker":"BIIB","date":"2015-07-14","pret":0.01457,"close":400.2}
{"ticker":"BIIB","date":"2015-07-15","pret":0.01906,"close":400.55}
{"ticker":"BIIB","date":"2015-07-16","pret":-0.00463,"close":403.73}
{"ticker":"BIIB","date":"2015-07-17","pret":0.00902,"close":404.66}
{"ticker":"BIIB","date":"2015-07-20","pret":0.00285,"close":408.93}
{"ticker":"BIIB","date":"2015-07-21","pret":0.0069,"close":409.5}
{"ticker":"BIIB","date":"2015-07-22","pret":-2.35345,"close":391.74}
{"ticker":"BIIB","date":"2015-07-23","pret":2.31322,"close":385.05}
{"ticker":"BIIB","date":"2015-07-24","pret":-0.18682,"close":300.03}
{"ticker":"BIIB","date":"2015-07-27","pret":-0.06834,"close":309.43}
{"ticker":"BIIB","date":"2015-07-28","pret":0.02305,"close":319.93}
{"ticker":"BIIB","date":"2015-07-29","pret":0.02964,"close":313.34}
{"ticker":"BIIB","date":"2015-07-30","pret":-0.02957,"close":317}
{"ticker":"BIIB","date":"2015-07-31","pret":0.02224,"close":318.78}
{"ticker":"BIIB","date":"2015-08-03","pret":0.00238,"close":324.38}
{"ticker":"BIIB","date":"2015-08-04","pret":0.01718,"close":330.38}
{"ticker":"BIIB","date":"2015-08-05","pret":0.02161,"close":335.41}
{"ticker":"BIIB","date":"2015-08-06","pret":0.01096,"close":316.6}
{"ticker":"BIIB","date":"2015-08-07","pret":-0.06336,"close":309}
{"ticker":"BIIB","date":"2015-08-10","pret":-0.0121,"close":314.94}
{"ticker":"BIIB","date":"2015-08-11","pret":0.00115,"close":314.85}
{"ticker":"BIIB","date":"2015-08-12","pret":-0.00083,"close":316.73}
{"ticker":"BIIB","date":"2015-08-13","pret":0.01484,"close":313.91}
{"ticker":"BIIB","date":"2015-08-14","pret":-0.00871,"close":312.61}
{"ticker":"BIIB","date":"2015-08-17","pret":-0.00233,"close":316.08}
{"ticker":"BIIB","date":"2015-08-18","pret":0.0105,"close":312.13}
{"ticker":"BIIB","date":"2015-08-19","pret":-0.0153,"close":315.82}
{"ticker":"BIIB","date":"2015-08-20","pret":0.0089,"close":309.9}
{"ticker":"BIIB","date":"2015-08-21","pret":-0.02924,"close":295.64}
{"ticker":"BIIB","date":"2015-08-24","pret":-0.12774,"close":278.35}
{"ticker":"BIIB","date":"2015-08-25","pret":0.08405,"close":281.74}
{"ticker":"BIIB","date":"2015-08-26","pret":-0.00872,"close":298.25}
{"ticker":"BIIB","date":"2015-08-27","pret":0.03811,"close":304.49}
{"ticker":"BIIB","date":"2015-08-28","pret":-0.00123,"close":303.69}
{"ticker":"BIIB","date":"2015-08-31","pret":0.00385,"close":297.3}
{"ticker":"BIIB","date":"2015-09-01","pret":-0.03345,"close":292.5}
{"ticker":"BIIB","date":"2015-09-02","pret":0.0212,"close":304.21}
{"ticker":"BIIB","date":"2015-09-03","pret":0.02642,"close":301.63}
{"ticker":"BIIB","date":"2015-09-04","pret":-0.02897,"close":302.26}
{"ticker":"BIIB","date":"2015-09-08","pret":0.0304,"close":308.74}
{"ticker":"BIIB","date":"2015-09-09","pret":0.0214,"close":303.48}
{"ticker":"BIIB","date":"2015-09-10","pret":-0.03452,"close":312.62}
{"ticker":"BIIB","date":"2015-09-11","pret":0.0253,"close":315.37}
{"ticker":"BIIB","date":"2015-09-14","pret":0.01982,"close":316.23}
{"ticker":"BIIB","date":"2015-09-15","pret":-0.00152,"close":319.86}
{"ticker":"BIIB","date":"2015-09-16","pret":0.00831,"close":319.56}
{"ticker":"BIIB","date":"2015-09-17","pret":0.00668,"close":325.3}
{"ticker":"BIIB","date":"2015-09-18","pret":-0.0004,"close":314.67}
{"ticker":"BIIB","date":"2015-09-21","pret":-0.01813,"close":297.16}
{"ticker":"BIIB","date":"2015-09-22","pret":-0.07496,"close":299.06}
{"ticker":"BIIB","date":"2015-09-23","pret":0.02281,"close":298.34}
{"ticker":"BIIB","date":"2015-09-24","pret":-0.01241,"close":293.01}
{"ticker":"BIIB","date":"2015-09-25","pret":0.01077,"close":284.79}
{"ticker":"BIIB","date":"2015-09-28","pret":-0.05589,"close":272.28}
{"ticker":"BIIB","date":"2015-09-29","pret":-0.04318,"close":278.23}
{"ticker":"BIIB","date":"2015-09-30","pret":0.04826,"close":291.81}
{"ticker":"BIIB","date":"2015-10-01","pret":0.02782,"close":287.3}
{"ticker":"BIIB","date":"2015-10-02","pret":-0.02993,"close":290.35}
{"ticker":"BIIB","date":"2015-10-05","pret":0.02801,"close":286.55}
{"ticker":"BIIB","date":"2015-10-06","pret":-0.03144,"close":275.99}
{"ticker":"BIIB","date":"2015-10-07","pret":-0.00907,"close":279.24}
{"ticker":"BIIB","date":"2015-10-08","pret":-0.00548,"close":279.88}
{"ticker":"BIIB","date":"2015-10-09","pret":0.00466,"close":269.16}
{"ticker":"BIIB","date":"2015-10-12","pret":-0.03164,"close":264.67}
{"ticker":"BIIB","date":"2015-10-13","pret":-0.03348,"close":256.04}
{"ticker":"BIIB","date":"2015-10-14","pret":-0.00597,"close":256.79}
{"ticker":"BIIB","date":"2015-10-15","pret":-0.01598,"close":268.41}
{"ticker":"BIIB","date":"2015-10-16","pret":0.0527,"close":272.37}
{"ticker":"BIIB","date":"2015-10-19","pret":0.00255,"close":273.02}
{"ticker":"BIIB","date":"2015-10-20","pret":0.00805,"close":265.81}
{"ticker":"BIIB","date":"2015-10-21","pret":0.0428,"close":276.34}
{"ticker":"BIIB","date":"2015-10-22","pret":-0.03089,"close":276.83}
{"ticker":"BIIB","date":"2015-10-23","pret":0.00962,"close":276.99}
{"ticker":"BIIB","date":"2015-10-26","pret":0.00294,"close":274.6}
{"ticker":"BIIB","date":"2015-10-27","pret":-0.01375,"close":290.63}
{"ticker":"BIIB","date":"2015-10-28","pret":0.05618,"close":293.69}
{"ticker":"BIIB","date":"2015-10-29","pret":0.00802,"close":293.72}
{"ticker":"BIIB","date":"2015-10-30","pret":-0.00102,"close":290.51}
{"ticker":"BIIB","date":"2015-11-02","pret":0.00177,"close":303.08}
{"ticker":"BIIB","date":"2015-11-03","pret":0.02525,"close":299.14}
{"ticker":"BIIB","date":"2015-11-04","pret":-0.00734,"close":296.57}
{"ticker":"BIIB","date":"2015-11-05","pret":-0.01916,"close":293.03}
{"ticker":"BIIB","date":"2015-11-06","pret":-0.00361,"close":295.35}
{"ticker":"BIIB","date":"2015-11-09","pret":0.0031,"close":293.4}
{"ticker":"BIIB","date":"2015-11-10","pret":0.00122,"close":297.22}
{"ticker":"BIIB","date":"2015-11-11","pret":0.01209,"close":293.89}
{"ticker":"BIIB","date":"2015-11-12","pret":-0.01843,"close":291.33}
{"ticker":"BIIB","date":"2015-11-13","pret":-0.00796,"close":284.84}
{"ticker":"BIIB","date":"2015-11-16","pret":-0.01475,"close":283.53}
{"ticker":"BIIB","date":"2015-11-17","pret":-0.00607,"close":279.49}
{"ticker":"BIIB","date":"2015-11-18","pret":-0.01257,"close":291.98}
{"ticker":"BIIB","date":"2015-11-19","pret":0.03964,"close":289.44}
{"ticker":"BIIB","date":"2015-11-20","pret":-0.00051,"close":290.16}
{"ticker":"BIIB","date":"2015-11-23","pret":-0.00498,"close":294.25}
{"ticker":"BIIB","date":"2015-11-24","pret":0.00193,"close":289.15}
{"ticker":"BIIB","date":"2015-11-25","pret":-0.0033,"close":292.3}
{"ticker":"BIIB","date":"2015-11-26"}
{"ticker":"BIIB","date":"2015-11-27","pret":0.01019,"close":293.21}
{"ticker":"BIIB","date":"2015-11-30","pret":0.00065,"close":286.86}
{"ticker":"BIIB","date":"2015-12-01","pret":-0.01325,"close":290.04}
{"ticker":"BIIB","date":"2015-12-02","pret":-0.00055,"close":284.96}
{"ticker":"BIIB","date":"2015-12-03","pret":-0.01716,"close":275.44}
{"ticker":"BIIB","date":"2015-12-04","pret":-0.02573,"close":284.45}
{"ticker":"BIIB","date":"2015-12-07","pret":0.02252,"close":281.63}
{"ticker":"BIIB","date":"2015-12-08","pret":-0.01214,"close":288.46}
{"ticker":"BIIB","date":"2015-12-09","pret":0.02233,"close":284.61}
{"ticker":"BIIB","date":"2015-12-10","pret":-0.00297,"close":289.88}
{"ticker":"BIIB","date":"2015-12-11","pret":0.00063,"close":283.46}
{"ticker":"BIIB","date":"2015-12-14","pret":-0.00622,"close":282.39}
{"ticker":"BIIB","date":"2015-12-15","pret":0.00436,"close":289.11}
{"ticker":"BIIB","date":"2015-12-16","pret":0.02502,"close":299.29}
{"ticker":"BIIB","date":"2015-12-17"}
{"ticker":"BIIB","date":"2015-12-18","pret":0.00876,"close":293.37}
{"ticker":"BIIB","date":"2015-12-21","pret":0.00014,"close":297.56}
{"ticker":"BIIB","date":"2015-12-22","pret":0.01066,"close":300.77}
{"ticker":"BIIB","date":"2015-12-23","pret":0.01924,"close":300.19}
{"ticker":"BIIB","date":"2015-12-24","pret":-0.01159,"close":302.29}
{"ticker":"BIIB","date":"2015-12-28","pret":0.00578,"close":303.84}
{"ticker":"BIIB","date":"2015-12-29","pret":0.00975,"close":309.67}
{"ticker":"BIIB","date":"2015-12-30","pret":0.01623,"close":308.34}
{"ticker":"BIIB","date":"2015-12-31","pret":-0.0126,"close":306.35}
{"ticker":"BIIB","date":"2016-01-04","pret":-0.019,"close":294.62}
{"ticker":"BIIB","date":"2016-01-05","pret":-0.01665,"close":296.7}
{"ticker":"BIO","date":"2015-01-02","pret":-0.00812,"close":120.35}
{"ticker":"BIO","date":"2015-01-05","pret":-0.01209,"close":120.39}
{"ticker":"BIO","date":"2015-01-06","pret":0.00308,"close":118.68}
{"ticker":"BIO","date":"2015-01-07","pret":-0.00851,"close":119.1}
{"ticker":"BIO","date":"2015-01-08","pret":0.001,"close":120.25}
{"ticker":"BIO","date":"2015-01-09","pret":0.00459,"close":120.45}
{"ticker":"BIO","date":"2015-01-12","pret":0.00216,"close":120.27}
{"ticker":"BIO","date":"2015-01-13","pret":0.0034,"close":120.57}
{"ticker":"BIO","date":"2015-01-14","pret":-0.01142,"close":118.82}
{"ticker":"BIO","date":"2015-01-15","pret":0.00368,"close":117.4}
{"ticker":"BIO","date":"2015-01-16","pret":-0.02212,"close":117.49}
{"ticker":"BIO","date":"2015-01-20","pret":0.00698,"close":115.78}
{"ticker":"BIO","date":"2015-01-21","pret":-0.02081,"close":115.16}
{"ticker":"BIO","date":"2015-01-22","pret":0,"close":116.84}
{"ticker":"BIO","date":"2015-01-23","pret":0.0093,"close":114.7}
{"ticker":"BIO","date":"2015-01-26","pret":-0.01477,"close":114.98}
{"ticker":"BIO","date":"2015-01-27","pret":-0.0105,"close":114.5}
{"ticker":"BIO","date":"2015-01-28","pret":0.00745,"close":113.77}
{"ticker":"BIO","date":"2015-01-29","pret":-0.00762,"close":114.82}
{"ticker":"BIO","date":"2015-01-30","pret":0.00316,"close":114.47}
{"ticker":"BIO","date":"2015-02-02","pret":-0.00193,"close":115.63}
{"ticker":"BIO","date":"2015-02-03","pret":0.01604,"close":116.88}
{"ticker":"BIO","date":"2015-02-04","pret":0.00869,"close":116.81}
{"ticker":"BIO","date":"2015-02-05","pret":0.00359,"close":119.11}
{"ticker":"BIO","date":"2015-02-06","pret":0.01416,"close":118.61}
{"ticker":"BIO","date":"2015-02-09","pret":-0.00634,"close":116.52}
{"ticker":"BIO","date":"2015-02-10","pret":-0.00442,"close":118.08}
{"ticker":"BIO","date":"2015-02-11","pret":0.00526,"close":117.4}
{"ticker":"BIO","date":"2015-02-12","pret":-0.00093,"close":117.57}
{"ticker":"BIO","date":"2015-02-13","pret":-0.00518,"close":118.36}
{"ticker":"BIO","date":"2015-02-17","pret":0.00349,"close":118.14}
{"ticker":"BIO","date":"2015-02-18","pret":0.00432,"close":118.02}
{"ticker":"BIO","date":"2015-02-19","pret":-0.005,"close":117.71}
{"ticker":"BIO","date":"2015-02-20","pret":0.00187,"close":118.8}
{"ticker":"BIO","date":"2015-02-23","pret":0.00878,"close":117.97}
{"ticker":"BIO","date":"2015-02-24","pret":-0.00836,"close":117.59}
{"ticker":"BIO","date":"2015-02-25","pret":-0.00467,"close":117.93}
{"ticker":"BIO","date":"2015-02-26","pret":0.0062,"close":119}
{"ticker":"BIO","date":"2015-02-27","pret":0.03107,"close":127.18}
{"ticker":"BIO","date":"2015-03-02","pret":0.04405,"close":132.47}
{"ticker":"BIO","date":"2015-03-03","pret":0.02985,"close":133.15}
{"ticker":"BIO","date":"2015-03-04","pret":0.00955,"close":132.91}
{"ticker":"BIO","date":"2015-03-05","pret":0.00527,"close":134.24}
{"ticker":"BIO","date":"2015-03-06","pret":0.00763,"close":133.82}
{"ticker":"BIO","date":"2015-03-09","pret":-0.00336,"close":134.37}
{"ticker":"BIO","date":"2015-03-10","pret":-0.00307,"close":133.52}
{"ticker":"BIO","date":"2015-03-11","pret":0.00464,"close":134.28}
{"ticker":"BIO","date":"2015-03-12","pret":0.00573,"close":135.73}
{"ticker":"BIO","date":"2015-03-13","pret":0.00466,"close":134.9}
{"ticker":"BIO","date":"2015-03-16","pret":-0.00111,"close":136.07}
{"ticker":"BIO","date":"2015-03-17","pret":0.00044,"close":136.5}
{"ticker":"BIO","date":"2015-03-18","pret":0.00516,"close":136.46}
{"ticker":"BIO","date":"2015-03-19","pret":0.00015,"close":136.33}
{"ticker":"BIO","date":"2015-03-20","pret":-0.00015,"close":134.98}
{"ticker":"BIO","date":"2015-03-23","pret":-0.00819,"close":134.98}
{"ticker":"BIO","date":"2015-03-24","pret":-0.00148,"close":135.17}
{"ticker":"BIO","date":"2015-03-25","pret":0.0023,"close":135.11}
{"ticker":"BIO","date":"2015-03-26","pret":-0.00289,"close":134.89}
{"ticker":"BIO","date":"2015-03-27","pret":0.002,"close":134.95}
{"ticker":"BIO","date":"2015-03-30","pret":0.0065,"close":135.13}
{"ticker":"BIO","date":"2015-03-31","pret":-0.00621,"close":135.18}
{"ticker":"BIO","date":"2015-04-01","pret":0.00458,"close":136.39}
{"ticker":"BIO","date":"2015-04-02","pret":0.00147,"close":137.03}
{"ticker":"BIO","date":"2015-04-06","pret":0.00448,"close":138.07}
{"ticker":"BIO","date":"2015-04-07","pret":0.00978,"close":138.09}
{"ticker":"BIO","date":"2015-04-08","pret":0.0016,"close":138.18}
{"ticker":"BIO","date":"2015-04-09","pret":-0.00181,"close":138.44}
{"ticker":"BIO","date":"2015-04-10","pret":0.00673,"close":138.76}
{"ticker":"BIO","date":"2015-04-13","pret":-0.00116,"close":137.94}
{"ticker":"BIO","date":"2015-04-14","pret":-0.00217,"close":138.2}
{"ticker":"BIO","date":"2015-04-15","pret":0.00137,"close":137.81}
{"ticker":"BIO","date":"2015-04-16","pret":-0.00667,"close":137.78}
{"ticker":"BIO","date":"2015-04-17","pret":-0.00226,"close":136.47}
{"ticker":"BIO","date":"2015-04-20","pret":-0.00468,"close":136.43}
{"ticker":"BIO","date":"2015-04-21","pret":0.00271,"close":136.62}
{"ticker":"BIO","date":"2015-04-22","pret":-0.00373,"close":136.64}
{"ticker":"BIO","date":"2015-04-23","pret":-0.00073,"close":137.4}
{"ticker":"BIO","date":"2015-04-24","pret":0.0087,"close":137.41}
{"ticker":"BIO","date":"2015-04-27","pret":0.00153,"close":134.94}
{"ticker":"BIO","date":"2015-04-28","pret":-0.01841,"close":136.31}
{"ticker":"BIO","date":"2015-04-29","pret":0.0076,"close":135.64}
{"ticker":"BIO","date":"2015-04-30","pret":-0.01011,"close":134.45}
{"ticker":"BIO","date":"2015-05-01","pret":-0.00156,"close":134.96}
{"ticker":"BIO","date":"2015-05-04","pret":0.00895,"close":137.08}
{"ticker":"BIO","date":"2015-05-05","pret":0.01011,"close":134.69}
{"ticker":"BIO","date":"2015-05-06","pret":0.02057,"close":142.99}
{"ticker":"BIO","date":"2015-05-07","pret":0.01945,"close":141.87}
{"ticker":"BIO","date":"2015-05-08","pret":0.00343,"close":145.02}
{"ticker":"BIO","date":"2015-05-11","pret":0.01235,"close":144.69}
{"ticker":"BIO","date":"2015-05-12","pret":-0.00706,"close":143.47}
{"ticker":"BIO","date":"2015-05-13","pret":-0.00056,"close":144.5}
{"ticker":"BIO","date":"2015-05-14","pret":0.01037,"close":144.13}
{"ticker":"BIO","date":"2015-05-15","pret":-0.0096,"close":146.16}
{"ticker":"BIO","date":"2015-05-18","pret":0.01358,"close":147.3}
{"ticker":"BIO","date":"2015-05-19","pret":0.01002,"close":145.52}
{"ticker":"BIO","date":"2015-05-20","pret":-0.01002,"close":146.12}
{"ticker":"BIO","date":"2015-05-21","pret":-0.00343,"close":145.8}
{"ticker":"BIO","date":"2015-05-22","pret":-0.00048,"close":145.13}
{"ticker":"BIO","date":"2015-05-26","pret":-0.00884,"close":144.14}
{"ticker":"BIO","date":"2015-05-27","pret":-0.00104,"close":143.99}
{"ticker":"BIO","date":"2015-05-28","pret":-0.01914,"close":142.36}
{"ticker":"BIO","date":"2015-05-29","pret":0.01014,"close":144.37}
{"ticker":"BIO","date":"2015-06-01","pret":0.00893,"close":143.93}
{"ticker":"BIO","date":"2015-06-02","pret":-0.0039,"close":145.8}
{"ticker":"BIO","date":"2015-06-03","pret":0.01776,"close":147.7}
{"ticker":"BIO","date":"2015-06-04","pret":0.01042,"close":147.43}
{"ticker":"BIO","date":"2015-06-05","pret":-0.00088,"close":148.08}
{"ticker":"BIO","date":"2015-06-08","pret":0.0046,"close":146.89}
{"ticker":"BIO","date":"2015-06-09","pret":-0.00848,"close":146.26}
{"ticker":"BIO","date":"2015-06-10","pret":0.00272,"close":150.29}
{"ticker":"BIO","date":"2015-06-11","pret":0.0205,"close":151.23}
{"ticker":"BIO","date":"2015-06-12","pret":0.00113,"close":148.87}
{"ticker":"BIO","date":"2015-06-15","pret":-0.01311,"close":147.37}
{"ticker":"BIO","date":"2015-06-16","pret":-0.00757,"close":148.46}
{"ticker":"BIO","date":"2015-06-17","pret":0.00959,"close":148.74}
{"ticker":"BIO","date":"2015-06-18","pret":-0.00101,"close":149.53}
{"ticker":"BIO","date":"2015-06-19","pret":-0.00088,"close":149.06}
{"ticker":"BIO","date":"2015-06-22","pret":0.00892,"close":150.27}
{"ticker":"BIO","date":"2015-06-23","pret":0.0014,"close":149.8}
{"ticker":"BIO","date":"2015-06-24","pret":-0.00494,"close":148.92}
{"ticker":"BIO","date":"2015-06-25","pret":-0.00248,"close":150.16}
{"ticker":"BIO","date":"2015-06-26","pret":0.01148,"close":150.21}
{"ticker":"BIO","date":"2015-06-29","pret":-0.00272,"close":150.25}
{"ticker":"BIO","date":"2015-06-30","pret":0.00504,"close":150.61}
{"ticker":"BIO","date":"2015-07-01","pret":0.00495,"close":149.95}
{"ticker":"BIO","date":"2015-07-02","pret":-0.01554,"close":146.37}
{"ticker":"BIO","date":"2015-07-06","pret":-0.02583,"close":148.56}
{"ticker":"BIO","date":"2015-07-07","pret":0.02019,"close":148.86}
{"ticker":"BIO","date":"2015-07-08","pret":-0.00121,"close":147.19}
{"ticker":"BIO","date":"2015-07-09","pret":-0.0031,"close":146.7}
{"ticker":"BIO","date":"2015-07-10","pret":-0.00284,"close":147.97}
{"ticker":"BIO","date":"2015-07-13","pret":0.00433,"close":150.78}
{"ticker":"BIO","date":"2015-07-14","pret":0.01958,"close":151.93}
{"ticker":"BIO","date":"2015-07-15","pret":0.00594,"close":150.58}
{"ticker":"BIO","date":"2015-07-16","pret":-0.0062,"close":151.24}
{"ticker":"BIO","date":"2015-07-17","pret":0.00383,"close":151.56}
{"ticker":"BIO","date":"2015-07-20","pret":-0.00092,"close":149.57}
{"ticker":"BIO","date":"2015-07-21","pret":-0.01102,"close":150.05}
{"ticker":"BIO","date":"2015-07-22","pret":-0.00013,"close":151.26}
{"ticker":"BIO","date":"2015-07-23","pret":0.0128,"close":150.89}
{"ticker":"BIO","date":"2015-07-24","pret":-0.0088,"close":148.41}
{"ticker":"BIO","date":"2015-07-27","pret":-0.0148,"close":146.45}
{"ticker":"BIO","date":"2015-07-28","pret":-0.00711,"close":149.45}
{"ticker":"BIO","date":"2015-07-29","pret":0.01631,"close":150.46}
{"ticker":"BIO","date":"2015-07-30","pret":0.0026,"close":150.81}
{"ticker":"BIO","date":"2015-07-31","pret":0.00784,"close":150.74}
{"ticker":"BIO","date":"2015-08-03","pret":-0.00053,"close":149.64}
{"ticker":"BIO","date":"2015-08-04","pret":-0.00804,"close":148.97}
{"ticker":"BIO","date":"2015-08-05","pret":-0.00361,"close":149.15}
{"ticker":"BIO","date":"2015-08-06","pret":-0.00221,"close":144.71}
{"ticker":"BIO","date":"2015-08-07","pret":-0.01911,"close":148.81}
{"ticker":"BIO","date":"2015-08-10","pret":0.02253,"close":151.39}
{"ticker":"BIO","date":"2015-08-11","pret":0.0064,"close":148.72}
{"ticker":"BIO","date":"2015-08-12","pret":-0.01919,"close":146.92}
{"ticker":"BIO","date":"2015-08-13","pret":-0.00571,"close":146.93}
{"ticker":"BIO","date":"2015-08-14","pret":0.00204,"close":146.25}
{"ticker":"BIO","date":"2015-08-17","pret":-0.00539,"close":149.87}
{"ticker":"BIO","date":"2015-08-18","pret":0.02064,"close":148.21}
{"ticker":"BIO","date":"2015-08-19","pret":-0.0124,"close":146.51}
{"ticker":"BIO","date":"2015-08-20","pret":-0.01029,"close":142.68}
{"ticker":"BIO","date":"2015-08-21","pret":-0.03224,"close":139.98}
{"ticker":"BIO","date":"2015-08-24","pret":-0.04582,"close":134.8}
{"ticker":"BIO","date":"2015-08-25","pret":0.01281,"close":134.46}
{"ticker":"BIO","date":"2015-08-26","pret":0.00044,"close":137.72}
{"ticker":"BIO","date":"2015-08-27","pret":0.01861,"close":141.26}
{"ticker":"BIO","date":"2015-08-28","pret":0.01063,"close":139.52}
{"ticker":"BIO","date":"2015-08-31","pret":-0.00956,"close":139.33}
{"ticker":"BIO","date":"2015-09-01","pret":-0.00828,"close":134.48}
{"ticker":"BIO","date":"2015-09-02","pret":-0.02037,"close":137.02}
{"ticker":"BIO","date":"2015-09-03","pret":0.01406,"close":137.61}
{"ticker":"BIO","date":"2015-09-04","pret":-0.01185,"close":136.43}
{"ticker":"BIO","date":"2015-09-08","pret":0.01679,"close":138.4}
{"ticker":"BIO","date":"2015-09-09","pret":0.00599,"close":138.81}
{"ticker":"BIO","date":"2015-09-10","pret":0.00172,"close":138.73}
{"ticker":"BIO","date":"2015-09-11","pret":-0.01265,"close":139.56}
{"ticker":"BIO","date":"2015-09-14","pret":0.01164,"close":137.89}
{"ticker":"BIO","date":"2015-09-15","pret":-0.00577,"close":140.02}
{"ticker":"BIO","date":"2015-09-16","pret":0.0115,"close":139.57}
{"ticker":"BIO","date":"2015-09-17","pret":-0.00164,"close":139.85}
{"ticker":"BIO","date":"2015-09-18","pret":-0.0108,"close":138.93}
{"ticker":"BIO","date":"2015-09-21","pret":0.00793,"close":138.86}
{"ticker":"BIO","date":"2015-09-22","pret":-0.01214,"close":137.83}
{"ticker":"BIO","date":"2015-09-23","pret":0.00319,"close":138.06}
{"ticker":"BIO","date":"2015-09-24","pret":-0.00545,"close":136.78}
{"ticker":"BIO","date":"2015-09-25","pret":0.0024,"close":135}
{"ticker":"BIO","date":"2015-09-28","pret":-0.02554,"close":134.25}
{"ticker":"BIO","date":"2015-09-29","pret":-0.00336,"close":133.19}
{"ticker":"BIO","date":"2015-09-30","pret":0.00276,"close":134.31}
{"ticker":"BIO","date":"2015-10-01","pret":0.00268,"close":135.1}
{"ticker":"BIO","date":"2015-10-02","pret":-0.0053,"close":137.21}
{"ticker":"BIO","date":"2015-10-05","pret":0.03093,"close":137.31}
{"ticker":"BIO","date":"2015-10-06","pret":-0.0094,"close":134.34}
{"ticker":"BIO","date":"2015-10-07","pret":-0.01134,"close":136.91}
{"ticker":"BIO","date":"2015-10-08","pret":0.0144,"close":138.63}
{"ticker":"BIO","date":"2015-10-09","pret":0.01016,"close":139.19}
{"ticker":"BIO","date":"2015-10-12","pret":0.00547,"close":139.18}
{"ticker":"BIO","date":"2015-10-13","pret":-0.00634,"close":137.42}
{"ticker":"BIO","date":"2015-10-14","pret":-0.00435,"close":136.23}
{"ticker":"BIO","date":"2015-10-15","pret":-0.00904,"close":138.49}
{"ticker":"BIO","date":"2015-10-16","pret":0.01577,"close":138.64}
{"ticker":"BIO","date":"2015-10-19","pret":-0.00426,"close":140.12}
{"ticker":"BIO","date":"2015-10-20","pret":0.01267,"close":139}
{"ticker":"BIO","date":"2015-10-21","pret":-0.00229,"close":138.79}
{"ticker":"BIO","date":"2015-10-22","pret":-0.00122,"close":137.13}
{"ticker":"BIO","date":"2015-10-23","pret":-0.00605,"close":140.8}
{"ticker":"BIO","date":"2015-10-26","pret":0.01291,"close":140.87}
{"ticker":"BIO","date":"2015-10-27","pret":0.00334,"close":140.64}
{"ticker":"BIO","date":"2015-10-28","pret":-0.00135,"close":141.7}
{"ticker":"BIO","date":"2015-10-29","pret":0.00121,"close":140.52}
{"ticker":"BIO","date":"2015-10-30","pret":0,"close":139.48}
{"ticker":"BIO","date":"2015-11-02","pret":-0.01014,"close":141.64}
{"ticker":"BIO","date":"2015-11-03","pret":0.01623,"close":141.32}
{"ticker":"BIO","date":"2015-11-04","pret":-0.01501,"close":140.86}
{"ticker":"BIO","date":"2015-11-05","pret":0.00693,"close":140.97}
{"ticker":"BIO","date":"2015-11-06","pret":-0.00128,"close":140.31}
{"ticker":"BIO","date":"2015-11-09","pret":-0.00486,"close":140.7}
{"ticker":"BIO","date":"2015-11-10","pret":0.00279,"close":140.09}
{"ticker":"BIO","date":"2015-11-11","pret":0.00356,"close":139.27}
{"ticker":"BIO","date":"2015-11-12","pret":-0.01181,"close":136.42}
{"ticker":"BIO","date":"2015-11-13","pret":-0.0189,"close":136.04}
{"ticker":"BIO","date":"2015-11-16","pret":0.00176,"close":136.83}
{"ticker":"BIO","date":"2015-11-17","pret":0.0011,"close":138.68}
{"ticker":"BIO","date":"2015-11-18","pret":0.01612,"close":140.81}
{"ticker":"BIO","date":"2015-11-19","pret":0.01153,"close":138.42}
{"ticker":"BIO","date":"2015-11-20","pret":-0.01485,"close":139.22}
{"ticker":"BIO","date":"2015-11-23","pret":0.00799,"close":139.06}
{"ticker":"BIO","date":"2015-11-24","pret":-0.0103,"close":139.28}
{"ticker":"BIO","date":"2015-11-25","pret":0.00872,"close":140.05}
{"ticker":"BIO","date":"2015-11-26"}
{"ticker":"BIO","date":"2015-11-27","pret":0.00537,"close":141.64}
{"ticker":"BIO","date":"2015-11-30","pret":0.01037,"close":139.72}
{"ticker":"BIO","date":"2015-12-01","pret":-0.01002,"close":140.04}
{"ticker":"BIO","date":"2015-12-02","pret":-0.00336,"close":139.47}
{"ticker":"BIO","date":"2015-12-03","pret":0.00343,"close":136.51}
{"ticker":"BIO","date":"2015-12-04","pret":-0.0253,"close":138.98}
{"ticker":"BIO","date":"2015-12-07","pret":0.01324,"close":137.8}
{"ticker":"BIO","date":"2015-12-08","pret":-0.01287,"close":138.13}
{"ticker":"BIO","date":"2015-12-09","pret":0.00693,"close":135.47}
{"ticker":"BIO","date":"2015-12-10","pret":-0.01192,"close":137.01}
{"ticker":"BIO","date":"2015-12-11","pret":-0.00066,"close":135.36}
{"ticker":"BIO","date":"2015-12-14","pret":-0.00391,"close":134.36}
{"ticker":"BIO","date":"2015-12-15","pret":-0.00215,"close":136.68}
{"ticker":"BIO","date":"2015-12-16","pret":0.02096,"close":137.13}
{"ticker":"BIO","date":"2015-12-17"}
{"ticker":"BIO","date":"2015-12-18","pret":-0.00181,"close":135.01}
{"ticker":"BIO","date":"2015-12-21","pret":-0.01404,"close":136.97}
{"ticker":"BIO","date":"2015-12-22","pret":0.01448,"close":138.45}
{"ticker":"BIO","date":"2015-12-23","pret":0.00954,"close":138.44}
{"ticker":"BIO","date":"2015-12-24","pret":-0.00838,"close":139.11}
{"ticker":"BIO","date":"2015-12-28","pret":0.00759,"close":140.07}
{"ticker":"BIO","date":"2015-12-29","pret":0.01081,"close":140.99}
{"ticker":"BIO","date":"2015-12-30","pret":0.00142,"close":139.57}
{"ticker":"BIO","date":"2015-12-31","pret":-0.01173,"close":138.66}
{"ticker":"BIO","date":"2016-01-04","pret":-0.01756,"close":136.19}
{"ticker":"BIO","date":"2016-01-05","pret":-0.0058,"close":136.18}
{"ticker":"BIOS","date":"2015-01-02","pret":0.05272,"close":6.72}
{"ticker":"BIOS","date":"2015-01-05","pret":-0.04672,"close":6.8}
{"ticker":"BIOS","date":"2015-01-06","pret":0.01631,"close":6.47}
{"ticker":"BIOS","date":"2015-01-07","pret":-0.04512,"close":6.32}
{"ticker":"BIOS","date":"2015-01-08","pret":-0.02177,"close":6.16}
{"ticker":"BIOS","date":"2015-01-09","pret":-0.03847,"close":6.08}
{"ticker":"BIOS","date":"2015-01-12","pret":-0.0082,"close":5.7}
{"ticker":"BIOS","date":"2015-01-13","pret":-0.05242,"close":5.9}
{"ticker":"BIOS","date":"2015-01-14","pret":0.00864,"close":5.96}
{"ticker":"BIOS","date":"2015-01-15","pret":0.02549,"close":5.75}
{"ticker":"BIOS","date":"2015-01-16","pret":-0.03761,"close":5.96}
{"ticker":"BIOS","date":"2015-01-20","pret":0.03761,"close":5.9}
{"ticker":"BIOS","date":"2015-01-21","pret":-0.00842,"close":5.92}
{"ticker":"BIOS","date":"2015-01-22","pret":0.00842,"close":5.91}
{"ticker":"BIOS","date":"2015-01-23","pret":-0.01181,"close":5.92}
{"ticker":"BIOS","date":"2015-01-26","pret":0.00508,"close":5.92}
{"ticker":"BIOS","date":"2015-01-27","pret":-0.01876,"close":5.8}
{"ticker":"BIOS","date":"2015-01-28","pret":0.00686,"close":5.72}
{"ticker":"BIOS","date":"2015-01-29","pret":-0.01724,"close":5.8}
{"ticker":"BIOS","date":"2015-01-30","pret":-0.00174,"close":5.75}
{"ticker":"BIOS","date":"2015-02-02","pret":0,"close":5.76}
{"ticker":"BIOS","date":"2015-02-03","pret":0.00521,"close":5.68}
{"ticker":"BIOS","date":"2015-02-04","pret":-0.02456,"close":5.6}
{"ticker":"BIOS","date":"2015-02-05","pret":-0.01792,"close":5.66}
{"ticker":"BIOS","date":"2015-02-06","pret":0.02852,"close":6.06}
{"ticker":"BIOS","date":"2015-02-09","pret":0.06958,"close":6.01}
{"ticker":"BIOS","date":"2015-02-10","pret":-0.00658,"close":6.13}
{"ticker":"BIOS","date":"2015-02-11","pret":0.00658,"close":6.14}
{"ticker":"BIOS","date":"2015-02-12","pret":0.00654,"close":6.1}
{"ticker":"BIOS","date":"2015-02-13","pret":-0.0049,"close":6.04}
{"ticker":"BIOS","date":"2015-02-17","pret":-0.01484,"close":6.12}
{"ticker":"BIOS","date":"2015-02-18","pret":0.01648,"close":6.16}
{"ticker":"BIOS","date":"2015-02-19","pret":0.00652,"close":6.06}
{"ticker":"BIOS","date":"2015-02-20","pret":-0.01967,"close":6.04}
{"ticker":"BIOS","date":"2015-02-23","pret":-0.00664,"close":5.9}
{"ticker":"BIOS","date":"2015-02-24","pret":-0.0219,"close":5.92}
{"ticker":"BIOS","date":"2015-02-25","pret":0.01017,"close":5.99}
{"ticker":"BIOS","date":"2015-02-26","pret":0.01174,"close":5.92}
{"ticker":"BIOS","date":"2015-02-27","pret":-0.01174,"close":6.11}
{"ticker":"BIOS","date":"2015-03-02","pret":-0.03256,"close":5.2}
{"ticker":"BIOS","date":"2015-03-03","pret":-0.09688,"close":5.42}
{"ticker":"BIOS","date":"2015-03-04","pret":0.03582,"close":5.21}
{"ticker":"BIOS","date":"2015-03-05","pret":-0.03199,"close":5.2}
{"ticker":"BIOS","date":"2015-03-06","pret":-0.00575,"close":5.17}
{"ticker":"BIOS","date":"2015-03-09","pret":0.00384,"close":4.3}
{"ticker":"BIOS","date":"2015-03-10","pret":-0.19156,"close":3.6}
{"ticker":"BIOS","date":"2015-03-11","pret":-0.1526,"close":3.44}
{"ticker":"BIOS","date":"2015-03-12","pret":-0.06418,"close":3.85}
{"ticker":"BIOS","date":"2015-03-13","pret":0.0961,"close":4.25}
{"ticker":"BIOS","date":"2015-03-16","pret":0.11136,"close":4.28}
{"ticker":"BIOS","date":"2015-03-17","pret":-0.0047,"close":4.59}
{"ticker":"BIOS","date":"2015-03-18","pret":0.07478,"close":4.7}
{"ticker":"BIOS","date":"2015-03-19","pret":0.0216,"close":4.55}
{"ticker":"BIOS","date":"2015-03-20","pret":-0.01942,"close":4.49}
{"ticker":"BIOS","date":"2015-03-23","pret":-0.02873,"close":4.47}
{"ticker":"BIOS","date":"2015-03-24","pret":0,"close":4.48}
{"ticker":"BIOS","date":"2015-03-25","pret":0.01115,"close":4.33}
{"ticker":"BIOS","date":"2015-03-26","pret":-0.04768,"close":4.32}
{"ticker":"BIOS","date":"2015-03-27","pret":0.00232,"close":4.38}
{"ticker":"BIOS","date":"2015-03-30","pret":0.01382,"close":4.29}
{"ticker":"BIOS","date":"2015-03-31","pret":-0.01848,"close":4.43}
{"ticker":"BIOS","date":"2015-04-01","pret":0.0411,"close":4.39}
{"ticker":"BIOS","date":"2015-04-02","pret":-0.00673,"close":4.46}
{"ticker":"BIOS","date":"2015-04-06","pret":0.00449,"close":4.68}
{"ticker":"BIOS","date":"2015-04-07","pret":0.04601,"close":4.76}
{"ticker":"BIOS","date":"2015-04-08","pret":0.02119,"close":4.77}
{"ticker":"BIOS","date":"2015-04-09","pret":0.08246,"close":5.02}
{"ticker":"BIOS","date":"2015-04-10","pret":-0.03337,"close":5.4}
{"ticker":"BIOS","date":"2015-04-13","pret":0.07496,"close":5.24}
{"ticker":"BIOS","date":"2015-04-14","pret":-0.02817,"close":5.29}
{"ticker":"BIOS","date":"2015-04-15","pret":0.01136,"close":5.26}
{"ticker":"BIOS","date":"2015-04-16","pret":-0.01136,"close":5.24}
{"ticker":"BIOS","date":"2015-04-17","pret":-0.00573,"close":5.26}
{"ticker":"BIOS","date":"2015-04-20","pret":0.00953,"close":5.16}
{"ticker":"BIOS","date":"2015-04-21","pret":-0.00953,"close":5.19}
{"ticker":"BIOS","date":"2015-04-22","pret":-0.00769,"close":5.23}
{"ticker":"BIOS","date":"2015-04-23","pret":0.00385,"close":5.25}
{"ticker":"BIOS","date":"2015-04-24","pret":0.01337,"close":5.26}
{"ticker":"BIOS","date":"2015-04-27","pret":-0.0038,"close":5.17}
{"ticker":"BIOS","date":"2015-04-28","pret":-0.02312,"close":5.1}
{"ticker":"BIOS","date":"2015-04-29","pret":-0.01969,"close":5.04}
{"ticker":"BIOS","date":"2015-04-30","pret":-0.00999,"close":4.7}
{"ticker":"BIOS","date":"2015-05-01","pret":-0.0515,"close":4.66}
{"ticker":"BIOS","date":"2015-05-04","pret":-0.01063,"close":4.86}
{"ticker":"BIOS","date":"2015-05-05","pret":0.04185,"close":4.62}
{"ticker":"BIOS","date":"2015-05-06","pret":-0.05475,"close":4.52}
{"ticker":"BIOS","date":"2015-05-07","pret":-0.01747,"close":4.41}
{"ticker":"BIOS","date":"2015-05-08","pret":-0.17793,"close":3.63}
{"ticker":"BIOS","date":"2015-05-11","pret":-0.04577,"close":3.97}
{"ticker":"BIOS","date":"2015-05-12","pret":0.08195,"close":3.98}
{"ticker":"BIOS","date":"2015-05-13","pret":0.01511,"close":4.06}
{"ticker":"BIOS","date":"2015-05-14","pret":0.01242,"close":4.08}
{"ticker":"BIOS","date":"2015-05-15","pret":0.00983,"close":4.04}
{"ticker":"BIOS","date":"2015-05-18","pret":0.00244,"close":4.02}
{"ticker":"BIOS","date":"2015-05-19","pret":-0.0222,"close":3.97}
{"ticker":"BIOS","date":"2015-05-20","pret":-0.01002,"close":3.74}
{"ticker":"BIOS","date":"2015-05-21","pret":-0.05701,"close":3.76}
{"ticker":"BIOS","date":"2015-05-22","pret":0.0315,"close":3.78}
{"ticker":"BIOS","date":"2015-05-26","pret":-0.02884,"close":3.64}
{"ticker":"BIOS","date":"2015-05-27","pret":-0.03244,"close":3.69}
{"ticker":"BIOS","date":"2015-05-28","pret":0.00548,"close":3.65}
{"ticker":"BIOS","date":"2015-05-29","pret":0,"close":3.55}
{"ticker":"BIOS","date":"2015-06-01","pret":-0.03052,"close":3.43}
{"ticker":"BIOS","date":"2015-06-02","pret":-0.03731,"close":3.6}
{"ticker":"BIOS","date":"2015-06-03","pret":0.04851,"close":3.49}
{"ticker":"BIOS","date":"2015-06-04","pret":-0.03688,"close":3.63}
{"ticker":"BIOS","date":"2015-06-05","pret":0.03966,"close":3.57}
{"ticker":"BIOS","date":"2015-06-08","pret":-0.00837,"close":3.59}
{"ticker":"BIOS","date":"2015-06-09","pret":0.00837,"close":3.63}
{"ticker":"BIOS","date":"2015-06-10","pret":0.01379,"close":3.51}
{"ticker":"BIOS","date":"2015-06-11","pret":-0.02778,"close":3.59}
{"ticker":"BIOS","date":"2015-06-12","pret":0.00281,"close":3.74}
{"ticker":"BIOS","date":"2015-06-15","pret":0.04665,"close":3.79}
{"ticker":"BIOS","date":"2015-06-16","pret":0.02122,"close":3.79}
{"ticker":"BIOS","date":"2015-06-17","pret":0.00262,"close":3.59}
{"ticker":"BIOS","date":"2015-06-18","pret":-0.06489,"close":3.65}
{"ticker":"BIOS","date":"2015-06-19","pret":0.02483,"close":3.63}
{"ticker":"BIOS","date":"2015-06-22","pret":0,"close":3.84}
{"ticker":"BIOS","date":"2015-06-23","pret":0.04267,"close":3.72}
{"ticker":"BIOS","date":"2015-06-24","pret":-0.03453,"close":3.63}
{"ticker":"BIOS","date":"2015-06-25","pret":-0.01361,"close":3.6}
{"ticker":"BIOS","date":"2015-06-26","pret":-0.01658,"close":3.52}
{"ticker":"BIOS","date":"2015-06-29","pret":-0.02539,"close":3.75}
{"ticker":"BIOS","date":"2015-06-30","pret":0.05557,"close":3.63}
{"ticker":"BIOS","date":"2015-07-01","pret":-0.01361,"close":3.57}
{"ticker":"BIOS","date":"2015-07-02","pret":-0.01658,"close":3.4}
{"ticker":"BIOS","date":"2015-07-06","pret":-0.06028,"close":3.27}
{"ticker":"BIOS","date":"2015-07-07","pret":-0.0423,"close":3.19}
{"ticker":"BIOS","date":"2015-07-08","pret":-0.03454,"close":3.02}
{"ticker":"BIOS","date":"2015-07-09","pret":-0.02589,"close":3.03}
{"ticker":"BIOS","date":"2015-07-10","pret":0,"close":3.04}
{"ticker":"BIOS","date":"2015-07-13","pret":0.00654,"close":3.21}
{"ticker":"BIOS","date":"2015-07-14","pret":0.03834,"close":3.35}
{"ticker":"BIOS","date":"2015-07-15","pret":0.05192,"close":3.21}
{"ticker":"BIOS","date":"2015-07-16","pret":-0.03946,"close":3.14}
{"ticker":"BIOS","date":"2015-07-17","pret":-0.02826,"close":3.21}
{"ticker":"BIOS","date":"2015-07-20","pret":0.02826,"close":3}
{"ticker":"BIOS","date":"2015-07-21","pret":-0.07721,"close":2.98}
{"ticker":"BIOS","date":"2015-07-22","pret":-0.01008,"close":2.75}
{"ticker":"BIOS","date":"2015-07-23","pret":-0.07723,"close":2.55}
{"ticker":"BIOS","date":"2015-07-24","pret":-0.07186,"close":2.55}
{"ticker":"BIOS","date":"2015-07-27","pret":0,"close":2.54}
{"ticker":"BIOS","date":"2015-07-28","pret":-0.00787,"close":2.43}
{"ticker":"BIOS","date":"2015-07-29","pret":-0.03213,"close":2.46}
{"ticker":"BIOS","date":"2015-07-30","pret":-0.01232,"close":2.43}
{"ticker":"BIOS","date":"2015-07-31","pret":0.00823,"close":2.51}
{"ticker":"BIOS","date":"2015-08-03","pret":0.01626,"close":2.57}
{"ticker":"BIOS","date":"2015-08-04","pret":0.02784,"close":2.69}
{"ticker":"BIOS","date":"2015-08-05","pret":0.05716,"close":2.66}
{"ticker":"BIOS","date":"2015-08-06","pret":-0.02627,"close":2.75}
{"ticker":"BIOS","date":"2015-08-07","pret":0.01883,"close":2.68}
{"ticker":"BIOS","date":"2015-08-10","pret":-0.06953,"close":2.08}
{"ticker":"BIOS","date":"2015-08-11","pret":-0.22314,"close":2.07}
{"ticker":"BIOS","date":"2015-08-12","pret":0.02956,"close":1.9}
{"ticker":"BIOS","date":"2015-08-13","pret":-0.10752,"close":1.62}
{"ticker":"BIOS","date":"2015-08-14","pret":-0.13895,"close":1.35}
{"ticker":"BIOS","date":"2015-08-17","pret":-0.18356,"close":1.56}
{"ticker":"BIOS","date":"2015-08-18","pret":0.15202,"close":1.54}
{"ticker":"BIOS","date":"2015-08-19","pret":-0.03922,"close":1.73}
{"ticker":"BIOS","date":"2015-08-20","pret":0.12516,"close":1.8}
{"ticker":"BIOS","date":"2015-08-21","pret":0.02326,"close":1.84}
{"ticker":"BIOS","date":"2015-08-24","pret":0.02273,"close":1.95}
{"ticker":"BIOS","date":"2015-08-25","pret":0.14123,"close":2.3}
{"ticker":"BIOS","date":"2015-08-26","pret":0.11941,"close":2.27}
{"ticker":"BIOS","date":"2015-08-27","pret":-0.01307,"close":2.35}
{"ticker":"BIOS","date":"2015-08-28","pret":0.02169,"close":2.46}
{"ticker":"BIOS","date":"2015-08-31","pret":0.05429,"close":2.43}
{"ticker":"BIOS","date":"2015-09-01","pret":-0.02054,"close":2.38}
{"ticker":"BIOS","date":"2015-09-02","pret":-0.00416,"close":2.45}
{"ticker":"BIOS","date":"2015-09-03","pret":0.00416,"close":2.4}
{"ticker":"BIOS","date":"2015-09-04","pret":-0.01253,"close":2.5}
{"ticker":"BIOS","date":"2015-09-08","pret":0.04116,"close":2.51}
{"ticker":"BIOS","date":"2015-09-09","pret":0,"close":2.45}
{"ticker":"BIOS","date":"2015-09-10","pret":-0.02037,"close":2.47}
{"ticker":"BIOS","date":"2015-09-11","pret":-0.00412,"close":2.52}
{"ticker":"BIOS","date":"2015-09-14","pret":0.02449,"close":2.55}
{"ticker":"BIOS","date":"2015-09-15","pret":-0.01217,"close":2.53}
{"ticker":"BIOS","date":"2015-09-16","pret":0.0202,"close":2.67}
{"ticker":"BIOS","date":"2015-09-17","pret":0.05449,"close":2.7}
{"ticker":"BIOS","date":"2015-09-18","pret":0.00755,"close":2.95}
{"ticker":"BIOS","date":"2015-09-21","pret":0.10348,"close":2.93}
{"ticker":"BIOS","date":"2015-09-22","pret":-0.03098,"close":2.88}
{"ticker":"BIOS","date":"2015-09-23","pret":-0.01054,"close":2.67}
{"ticker":"BIOS","date":"2015-09-24","pret":-0.07329,"close":2.59}
{"ticker":"BIOS","date":"2015-09-25","pret":-0.01919,"close":2.28}
{"ticker":"BIOS","date":"2015-09-28","pret":-0.12801,"close":2}
{"ticker":"BIOS","date":"2015-09-29","pret":-0.13668,"close":1.92}
{"ticker":"BIOS","date":"2015-09-30","pret":-0.04652,"close":1.87}
{"ticker":"BIOS","date":"2015-10-01","pret":-0.0053,"close":1.94}
{"ticker":"BIOS","date":"2015-10-02","pret":0.02625,"close":1.91}
{"ticker":"BIOS","date":"2015-10-05","pret":0,"close":1.86}
{"ticker":"BIOS","date":"2015-10-06","pret":-0.04233,"close":1.92}
{"ticker":"BIOS","date":"2015-10-07","pret":0.06285,"close":1.93}
{"ticker":"BIOS","date":"2015-10-08","pret":-0.02051,"close":1.89}
{"ticker":"BIOS","date":"2015-10-09","pret":-0.01567,"close":1.83}
{"ticker":"BIOS","date":"2015-10-12","pret":-0.03754,"close":1.79}
{"ticker":"BIOS","date":"2015-10-13","pret":-0.01099,"close":1.72}
{"ticker":"BIOS","date":"2015-10-14","pret":-0.0686,"close":1.65}
{"ticker":"BIOS","date":"2015-10-15","pret":-0.03615,"close":1.7}
{"ticker":"BIOS","date":"2015-10-16","pret":0.04791,"close":1.68}
{"ticker":"BIOS","date":"2015-10-19","pret":-0.02367,"close":1.67}
{"ticker":"BIOS","date":"2015-10-20","pret":0,"close":1.97}
{"ticker":"BIOS","date":"2015-10-21","pret":0.18032,"close":1.93}
{"ticker":"BIOS","date":"2015-10-22","pret":-0.04604,"close":1.98}
{"ticker":"BIOS","date":"2015-10-23","pret":0.03599,"close":2.31}
{"ticker":"BIOS","date":"2015-10-26","pret":0.15847,"close":2.06}
{"ticker":"BIOS","date":"2015-10-27","pret":-0.12862,"close":1.96}
{"ticker":"BIOS","date":"2015-10-28","pret":-0.03492,"close":2.06}
{"ticker":"BIOS","date":"2015-10-29","pret":0.0201,"close":1.98}
{"ticker":"BIOS","date":"2015-10-30","pret":-0.0201,"close":1.97}
{"ticker":"BIOS","date":"2015-11-02","pret":-0.00509,"close":2.09}
{"ticker":"BIOS","date":"2015-11-03","pret":0.05942,"close":2.12}
{"ticker":"BIOS","date":"2015-11-04","pret":0.06514,"close":2.68}
{"ticker":"BIOS","date":"2015-11-05","pret":0.18457,"close":2.7}
{"ticker":"BIOS","date":"2015-11-06","pret":0.00746,"close":2.75}
{"ticker":"BIOS","date":"2015-11-09","pret":0.01842,"close":2.77}
{"ticker":"BIOS","date":"2015-11-10","pret":0.00364,"close":2.86}
{"ticker":"BIOS","date":"2015-11-11","pret":0.03922,"close":2.68}
{"ticker":"BIOS","date":"2015-11-12","pret":-0.0725,"close":2.49}
{"ticker":"BIOS","date":"2015-11-13","pret":-0.07411,"close":2.5}
{"ticker":"BIOS","date":"2015-11-16","pret":0.00404,"close":2.49}
{"ticker":"BIOS","date":"2015-11-17","pret":0.01202,"close":1.83}
{"ticker":"BIOS","date":"2015-11-18","pret":-0.31597,"close":1.89}
{"ticker":"BIOS","date":"2015-11-19","pret":0.01087,"close":1.85}
{"ticker":"BIOS","date":"2015-11-20","pret":0.00539,"close":1.84}
{"ticker":"BIOS","date":"2015-11-23","pret":-0.03279,"close":1.98}
{"ticker":"BIOS","date":"2015-11-24","pret":0.09025,"close":2}
{"ticker":"BIOS","date":"2015-11-25","pret":0.01511,"close":2.19}
{"ticker":"BIOS","date":"2015-11-26"}
{"ticker":"BIOS","date":"2015-11-27","pret":0.08618,"close":2.2}
{"ticker":"BIOS","date":"2015-11-30","pret":0.02268,"close":2.12}
{"ticker":"BIOS","date":"2015-12-01","pret":-0.0412,"close":2.17}
{"ticker":"BIOS","date":"2015-12-02","pret":0,"close":2.13}
{"ticker":"BIOS","date":"2015-12-03","pret":0,"close":2.09}
{"ticker":"BIOS","date":"2015-12-04","pret":-0.02844,"close":2.08}
{"ticker":"BIOS","date":"2015-12-07","pret":-0.01453,"close":2.09}
{"ticker":"BIOS","date":"2015-12-08","pret":0.00487,"close":2.16}
{"ticker":"BIOS","date":"2015-12-09","pret":0.03342,"close":2.04}
{"ticker":"BIOS","date":"2015-12-10","pret":-0.03828,"close":1.95}
{"ticker":"BIOS","date":"2015-12-11","pret":-0.06032,"close":1.83}
{"ticker":"BIOS","date":"2015-12-14","pret":-0.05868,"close":1.66}
{"ticker":"BIOS","date":"2015-12-15","pret":-0.08601,"close":1.62}
{"ticker":"BIOS","date":"2015-12-16","pret":-0.01205,"close":1.62}
{"ticker":"BIOS","date":"2015-12-17"}
{"ticker":"BIOS","date":"2015-12-18","pret":-0.03704,"close":1.56}
{"ticker":"BIOS","date":"2015-12-21","pret":0.00627,"close":1.54}
{"ticker":"BIOS","date":"2015-12-22","pret":-0.02532,"close":1.53}
{"ticker":"BIOS","date":"2015-12-23","pret":-0.02598,"close":1.66}
{"ticker":"BIOS","date":"2015-12-24","pret":0.07599,"close":1.75}
{"ticker":"BIOS","date":"2015-12-28","pret":0.07628,"close":1.73}
{"ticker":"BIOS","date":"2015-12-29","pret":-0.00567,"close":1.77}
{"ticker":"BIOS","date":"2015-12-30","pret":0,"close":1.78}
{"ticker":"BIOS","date":"2015-12-31","pret":-0.0057,"close":1.75}
{"ticker":"BIOS","date":"2016-01-04","pret":-0.02312,"close":1.86}
{"ticker":"BIOS","date":"2016-01-05","pret":0.07327,"close":1.7}
{"ticker":"BJRI","date":"2015-01-02","pret":0.00614,"close":50.09}
{"ticker":"BJRI","date":"2015-01-05","pret":-0.01613,"close":49.51}
{"ticker":"BJRI","date":"2015-01-06","pret":0.0002,"close":48.54}
{"ticker":"BJRI","date":"2015-01-07","pret":-0.01803,"close":49.51}
{"ticker":"BJRI","date":"2015-01-08","pret":0.00102,"close":49.61}
{"ticker":"BJRI","date":"2015-01-09","pret":0.00996,"close":48.78}
{"ticker":"BJRI","date":"2015-01-12","pret":-0.0122,"close":48.72}
{"ticker":"BJRI","date":"2015-01-13","pret":0.00388,"close":49.31}
{"ticker":"BJRI","date":"2015-01-14","pret":-0.0045,"close":48.37}
{"ticker":"BJRI","date":"2015-01-15","pret":-0.00781,"close":47.04}
{"ticker":"BJRI","date":"2015-01-16","pret":-0.07721,"close":44.24}
{"ticker":"BJRI","date":"2015-01-20","pret":0.0214,"close":45.4}
{"ticker":"BJRI","date":"2015-01-21","pret":-0.01628,"close":45.51}
{"ticker":"BJRI","date":"2015-01-22","pret":0.01344,"close":46.55}
{"ticker":"BJRI","date":"2015-01-23","pret":0.01477,"close":46.53}
{"ticker":"BJRI","date":"2015-01-26","pret":-0.00043,"close":47.17}
{"ticker":"BJRI","date":"2015-01-27","pret":0.00816,"close":46.24}
{"ticker":"BJRI","date":"2015-01-28","pret":-0.00236,"close":45.61}
{"ticker":"BJRI","date":"2015-01-29","pret":-0.0241,"close":46.79}
{"ticker":"BJRI","date":"2015-01-30","pret":0.0241,"close":44.29}
{"ticker":"BJRI","date":"2015-02-02","pret":-0.05059,"close":44.13}
{"ticker":"BJRI","date":"2015-02-03","pret":-0.00339,"close":44.41}
{"ticker":"BJRI","date":"2015-02-04","pret":0.00023,"close":45.28}
{"ticker":"BJRI","date":"2015-02-05","pret":0.02856,"close":44.77}
{"ticker":"BJRI","date":"2015-02-06","pret":-0.01106,"close":44.02}
{"ticker":"BJRI","date":"2015-02-09","pret":-0.02888,"close":43.81}
{"ticker":"BJRI","date":"2015-02-10","pret":0.01296,"close":44.92}
{"ticker":"BJRI","date":"2015-02-11","pret":0.01614,"close":45.52}
{"ticker":"BJRI","date":"2015-02-12","pret":0.0104,"close":45.34}
{"ticker":"BJRI","date":"2015-02-13","pret":-0.00485,"close":45.62}
{"ticker":"BJRI","date":"2015-02-17","pret":0.01231,"close":45.6}
{"ticker":"BJRI","date":"2015-02-18","pret":-0.00328,"close":46.88}
{"ticker":"BJRI","date":"2015-02-19","pret":0.15575,"close":53.6}
{"ticker":"BJRI","date":"2015-02-20","pret":0.00281,"close":53.07}
{"ticker":"BJRI","date":"2015-02-23","pret":-0.00657,"close":53.43}
{"ticker":"BJRI","date":"2015-02-24","pret":0.00825,"close":53.06}
{"ticker":"BJRI","date":"2015-02-25","pret":-0.01297,"close":52.47}
{"ticker":"BJRI","date":"2015-02-26","pret":-0.00817,"close":52.32}
{"ticker":"BJRI","date":"2015-02-27","pret":-0.00038,"close":52.22}
{"ticker":"BJRI","date":"2015-03-02","pret":-0.00401,"close":52.98}
{"ticker":"BJRI","date":"2015-03-03","pret":0.01558,"close":52.36}
{"ticker":"BJRI","date":"2015-03-04","pret":-0.01904,"close":52.38}
{"ticker":"BJRI","date":"2015-03-05","pret":0.01109,"close":52.51}
{"ticker":"BJRI","date":"2015-03-06","pret":-0.00514,"close":51.63}
{"ticker":"BJRI","date":"2015-03-09","pret":-0.01153,"close":51.57}
{"ticker":"BJRI","date":"2015-03-10","pret":-0.0064,"close":51.41}
{"ticker":"BJRI","date":"2015-03-11","pret":0.00252,"close":51.11}
{"ticker":"BJRI","date":"2015-03-12","pret":-0.00447,"close":52.19}
{"ticker":"BJRI","date":"2015-03-13","pret":0.02007,"close":52.4}
{"ticker":"BJRI","date":"2015-03-16","pret":0.00837,"close":52.29}
{"ticker":"BJRI","date":"2015-03-17","pret":0.01877,"close":53.22}
{"ticker":"BJRI","date":"2015-03-18","pret":-0.01065,"close":52.73}
{"ticker":"BJRI","date":"2015-03-19","pret":-0.00982,"close":53}
{"ticker":"BJRI","date":"2015-03-20","pret":0.01282,"close":52.88}
{"ticker":"BJRI","date":"2015-03-23","pret":-0.01036,"close":52.32}
{"ticker":"BJRI","date":"2015-03-24","pret":-0.0097,"close":52.16}
{"ticker":"BJRI","date":"2015-03-25","pret":-0.00038,"close":51.34}
{"ticker":"BJRI","date":"2015-03-26","pret":-0.02048,"close":50.9}
{"ticker":"BJRI","date":"2015-03-27","pret":-0.00646,"close":50.93}
{"ticker":"BJRI","date":"2015-03-30","pret":0.00451,"close":51.24}
{"ticker":"BJRI","date":"2015-03-31","pret":-0.00274,"close":50.45}
{"ticker":"BJRI","date":"2015-04-01","pret":-0.01442,"close":50.7}
{"ticker":"BJRI","date":"2015-04-02","pret":0.01108,"close":51.29}
{"ticker":"BJRI","date":"2015-04-06","pret":-0.0002,"close":50.78}
{"ticker":"BJRI","date":"2015-04-07","pret":0,"close":50.07}
{"ticker":"BJRI","date":"2015-04-08","pret":-0.01247,"close":50.93}
{"ticker":"BJRI","date":"2015-04-09","pret":0.00912,"close":50.52}
{"ticker":"BJRI","date":"2015-04-10","pret":0.00296,"close":50.93}
{"ticker":"BJRI","date":"2015-04-13","pret":0.00569,"close":51.47}
{"ticker":"BJRI","date":"2015-04-14","pret":0.00293,"close":50.63}
{"ticker":"BJRI","date":"2015-04-15","pret":-0.01356,"close":50.84}
{"ticker":"BJRI","date":"2015-04-16","pret":0.01317,"close":52.16}
{"ticker":"BJRI","date":"2015-04-17","pret":0.01087,"close":50.95}
{"ticker":"BJRI","date":"2015-04-20","pret":-0.01302,"close":51.89}
{"ticker":"BJRI","date":"2015-04-21","pret":0.01572,"close":51.54}
{"ticker":"BJRI","date":"2015-04-22","pret":-0.00328,"close":50.54}
{"ticker":"BJRI","date":"2015-04-23","pret":-0.01401,"close":53.44}
{"ticker":"BJRI","date":"2015-04-24","pret":0.0142,"close":49.52}
{"ticker":"BJRI","date":"2015-04-27","pret":-0.0388,"close":48.46}
{"ticker":"BJRI","date":"2015-04-28","pret":-0.02296,"close":48.54}
{"ticker":"BJRI","date":"2015-04-29","pret":-0.00846,"close":48.08}
{"ticker":"BJRI","date":"2015-04-30","pret":-0.0077,"close":46.8}
{"ticker":"BJRI","date":"2015-05-01","pret":-0.01536,"close":47.87}
{"ticker":"BJRI","date":"2015-05-04","pret":0.01327,"close":47.87}
{"ticker":"BJRI","date":"2015-05-05","pret":-0.00525,"close":47.29}
{"ticker":"BJRI","date":"2015-05-06","pret":-0.00591,"close":47.56}
{"ticker":"BJRI","date":"2015-05-07","pret":0.00948,"close":48.41}
{"ticker":"BJRI","date":"2015-05-08","pret":0.01828,"close":48.38}
{"ticker":"BJRI","date":"2015-05-11","pret":-0.0064,"close":47.79}
{"ticker":"BJRI","date":"2015-05-12","pret":-0.01545,"close":46.75}
{"ticker":"BJRI","date":"2015-05-13","pret":-0.01526,"close":46.8}
{"ticker":"BJRI","date":"2015-05-14","pret":0.00128,"close":46.67}
{"ticker":"BJRI","date":"2015-05-15","pret":0.00064,"close":46.16}
{"ticker":"BJRI","date":"2015-05-18","pret":-0.01634,"close":47.15}
{"ticker":"BJRI","date":"2015-05-19","pret":0.02546,"close":47.5}
{"ticker":"BJRI","date":"2015-05-20","pret":0.00021,"close":46.5}
{"ticker":"BJRI","date":"2015-05-21","pret":-0.02178,"close":46.18}
{"ticker":"BJRI","date":"2015-05-22","pret":0.00043,"close":45.62}
{"ticker":"BJRI","date":"2015-05-26","pret":0.01966,"close":45.56}
{"ticker":"BJRI","date":"2015-05-27","pret":-0.0362,"close":46.14}
{"ticker":"BJRI","date":"2015-05-28","pret":0.01459,"close":46.29}
{"ticker":"BJRI","date":"2015-05-29","pret":-0.00303,"close":45.78}
{"ticker":"BJRI","date":"2015-06-01","pret":-0.00784,"close":45.62}
{"ticker":"BJRI","date":"2015-06-02","pret":-0.01055,"close":45.67}
{"ticker":"BJRI","date":"2015-06-03","pret":0.01665,"close":46.85}
{"ticker":"BJRI","date":"2015-06-04","pret":0.01424,"close":46.13}
{"ticker":"BJRI","date":"2015-06-05","pret":-0.0099,"close":47.09}
{"ticker":"BJRI","date":"2015-06-08","pret":0.01375,"close":47.04}
{"ticker":"BJRI","date":"2015-06-09","pret":-0.00107,"close":46.6}
{"ticker":"BJRI","date":"2015-06-10","pret":-0.00214,"close":46.93}
{"ticker":"BJRI","date":"2015-06-11","pret":0.00725,"close":46.79}
{"ticker":"BJRI","date":"2015-06-12","pret":-0.00149,"close":47.8}
{"ticker":"BJRI","date":"2015-06-15","pret":0.01122,"close":47.66}
{"ticker":"BJRI","date":"2015-06-16","pret":-0.00168,"close":46.73}
{"ticker":"BJRI","date":"2015-06-17","pret":-0.00996,"close":46.98}
{"ticker":"BJRI","date":"2015-06-18","pret":0.00382,"close":47.5}
{"ticker":"BJRI","date":"2015-06-19","pret":0.01055,"close":47.85}
{"ticker":"BJRI","date":"2015-06-22","pret":0.00815,"close":48.69}
{"ticker":"BJRI","date":"2015-06-23","pret":0.01692,"close":48.61}
{"ticker":"BJRI","date":"2015-06-24","pret":-0.00616,"close":48.62}
{"ticker":"BJRI","date":"2015-06-25","pret":0.01309,"close":48.88}
{"ticker":"BJRI","date":"2015-06-26","pret":-0.00142,"close":48.95}
{"ticker":"BJRI","date":"2015-06-29","pret":-0.01311,"close":47.76}
{"ticker":"BJRI","date":"2015-06-30","pret":-0.00558,"close":48.45}
{"ticker":"BJRI","date":"2015-07-01","pret":0.01175,"close":48.61}
{"ticker":"BJRI","date":"2015-07-02","pret":-0.00246,"close":48.53}
{"ticker":"BJRI","date":"2015-07-06","pret":-0.01449,"close":48.77}
{"ticker":"BJRI","date":"2015-07-07","pret":0.0149,"close":49.63}
{"ticker":"BJRI","date":"2015-07-08","pret":0.01184,"close":49.71}
{"ticker":"BJRI","date":"2015-07-09","pret":0.0179,"close":50.7}
{"ticker":"BJRI","date":"2015-07-10","pret":0.01268,"close":49.5}
{"ticker":"BJRI","date":"2015-07-13","pret":-0.01627,"close":49.71}
{"ticker":"BJRI","date":"2015-07-14","pret":-0.00401,"close":49.47}
{"ticker":"BJRI","date":"2015-07-15","pret":0.00161,"close":49.24}
{"ticker":"BJRI","date":"2015-07-16","pret":-0.01556,"close":49}
{"ticker":"BJRI","date":"2015-07-17","pret":-0.00449,"close":48.48}
{"ticker":"BJRI","date":"2015-07-20","pret":-0.00348,"close":49.27}
{"ticker":"BJRI","date":"2015-07-21","pret":0.01548,"close":49.61}
{"ticker":"BJRI","date":"2015-07-22","pret":0.00484,"close":50.35}
{"ticker":"BJRI","date":"2015-07-23","pret":0.01299,"close":49.8}
{"ticker":"BJRI","date":"2015-07-24","pret":-0.04738,"close":49.89}
{"ticker":"BJRI","date":"2015-07-27","pret":0.0414,"close":50.14}
{"ticker":"BJRI","date":"2015-07-28","pret":0.00736,"close":50.29}
{"ticker":"BJRI","date":"2015-07-29","pret":-0.01017,"close":51.08}
{"ticker":"BJRI","date":"2015-07-30","pret":0.01669,"close":51.53}
{"ticker":"BJRI","date":"2015-07-31","pret":0.01661,"close":51.56}
{"ticker":"BJRI","date":"2015-08-03","pret":0.00252,"close":51.41}
{"ticker":"BJRI","date":"2015-08-04","pret":-0.0103,"close":51.83}
{"ticker":"BJRI","date":"2015-08-05","pret":-0.00391,"close":51.43}
{"ticker":"BJRI","date":"2015-08-06","pret":0.01441,"close":48.95}
{"ticker":"BJRI","date":"2015-08-07","pret":-0.05604,"close":48.92}
{"ticker":"BJRI","date":"2015-08-10","pret":-0.00862,"close":47.41}
{"ticker":"BJRI","date":"2015-08-11","pret":-0.02526,"close":46.38}
{"ticker":"BJRI","date":"2015-08-12","pret":-0.02722,"close":47.1}
{"ticker":"BJRI","date":"2015-08-13","pret":0.02574,"close":46.3}
{"ticker":"BJRI","date":"2015-08-14","pret":-0.02357,"close":46.18}
{"ticker":"BJRI","date":"2015-08-17","pret":0.00282,"close":46.61}
{"ticker":"BJRI","date":"2015-08-18","pret":0.01587,"close":46.39}
{"ticker":"BJRI","date":"2015-08-19","pret":-0.01587,"close":46.72}
{"ticker":"BJRI","date":"2015-08-20","pret":0.0069,"close":45.74}
{"ticker":"BJRI","date":"2015-08-21","pret":-0.03207,"close":44.71}
{"ticker":"BJRI","date":"2015-08-24","pret":-0.05281,"close":43.92}
{"ticker":"BJRI","date":"2015-08-25","pret":0.0322,"close":43.54}
{"ticker":"BJRI","date":"2015-08-26","pret":0.00856,"close":44.06}
{"ticker":"BJRI","date":"2015-08-27","pret":-0.00698,"close":44.39}
{"ticker":"BJRI","date":"2015-08-28","pret":0.00383,"close":44.26}
{"ticker":"BJRI","date":"2015-08-31","pret":-0.00564,"close":42.99}
{"ticker":"BJRI","date":"2015-09-01","pret":-0.03151,"close":43.21}
{"ticker":"BJRI","date":"2015-09-02","pret":0.01,"close":43.79}
{"ticker":"BJRI","date":"2015-09-03","pret":0.01674,"close":44.33}
{"ticker":"BJRI","date":"2015-09-04","pret":-0.00456,"close":44.61}
{"ticker":"BJRI","date":"2015-09-08","pret":0.03282,"close":45.79}
{"ticker":"BJRI","date":"2015-09-09","pret":0.01884,"close":45.44}
{"ticker":"BJRI","date":"2015-09-10","pret":-0.01487,"close":45.04}
{"ticker":"BJRI","date":"2015-09-11","pret":-0.01018,"close":44.88}
{"ticker":"BJRI","date":"2015-09-14","pret":0.002,"close":44.28}
{"ticker":"BJRI","date":"2015-09-15","pret":-0.01883,"close":44.16}
{"ticker":"BJRI","date":"2015-09-16","pret":0.01905,"close":45.09}
{"ticker":"BJRI","date":"2015-09-17","pret":-0.00534,"close":45.56}
{"ticker":"BJRI","date":"2015-09-18","pret":0.00556,"close":44.19}
{"ticker":"BJRI","date":"2015-09-21","pret":-0.01161,"close":44.77}
{"ticker":"BJRI","date":"2015-09-22","pret":-0.00067,"close":44.93}
{"ticker":"BJRI","date":"2015-09-23","pret":0.00761,"close":44.97}
{"ticker":"BJRI","date":"2015-09-24","pret":-0.00514,"close":43.91}
{"ticker":"BJRI","date":"2015-09-25","pret":-0.01195,"close":43.2}
{"ticker":"BJRI","date":"2015-09-28","pret":-0.01924,"close":42.14}
{"ticker":"BJRI","date":"2015-09-29","pret":-0.02743,"close":42.19}
{"ticker":"BJRI","date":"2015-09-30","pret":0.01393,"close":43.03}
{"ticker":"BJRI","date":"2015-10-01","pret":0.0014,"close":42.13}
{"ticker":"BJRI","date":"2015-10-02","pret":-0.01914,"close":42.61}
{"ticker":"BJRI","date":"2015-10-05","pret":0.0168,"close":43.78}
{"ticker":"BJRI","date":"2015-10-06","pret":0.02594,"close":42.82}
{"ticker":"BJRI","date":"2015-10-07","pret":-0.02547,"close":43.18}
{"ticker":"BJRI","date":"2015-10-08","pret":0.01328,"close":42.76}
{"ticker":"BJRI","date":"2015-10-09"}
{"ticker":"BJRI","date":"2015-10-12","pret":-0.01727,"close":42.3}
{"ticker":"BJRI","date":"2015-10-13","pret":-0.00212,"close":42.12}
{"ticker":"BJRI","date":"2015-10-14","pret":-0.00307,"close":41.87}
{"ticker":"BJRI","date":"2015-10-15","pret":-0.00332,"close":42.28}
{"ticker":"BJRI","date":"2015-10-16","pret":0.00379,"close":41.96}
{"ticker":"BJRI","date":"2015-10-19","pret":-0.00593,"close":41.6}
{"ticker":"BJRI","date":"2015-10-20","pret":-0.01632,"close":41.97}
{"ticker":"BJRI","date":"2015-10-21","pret":0.00987,"close":41.43}
{"ticker":"BJRI","date":"2015-10-22","pret":-0.0012,"close":41.99}
{"ticker":"BJRI","date":"2015-10-23","pret":0.09814,"close":46.86}
{"ticker":"BJRI","date":"2015-10-26","pret":0.01382,"close":45.37}
{"ticker":"BJRI","date":"2015-10-27","pret":-0.02739,"close":44.16}
{"ticker":"BJRI","date":"2015-10-28","pret":-0.02567,"close":44.66}
{"ticker":"BJRI","date":"2015-10-29","pret":-0.00499,"close":42.94}
{"ticker":"BJRI","date":"2015-10-30","pret":-0.02368,"close":42.93}
{"ticker":"BJRI","date":"2015-11-02","pret":-0.00093,"close":44.42}
{"ticker":"BJRI","date":"2015-11-03","pret":0.04062,"close":45.19}
{"ticker":"BJRI","date":"2015-11-04","pret":0.01068,"close":44.36}
{"ticker":"BJRI","date":"2015-11-05","pret":-0.01561,"close":43.94}
{"ticker":"BJRI","date":"2015-11-06","pret":-0.01631,"close":44.25}
{"ticker":"BJRI","date":"2015-11-09","pret":0.01068,"close":43.23}
{"ticker":"BJRI","date":"2015-11-10","pret":-0.0224,"close":43.78}
{"ticker":"BJRI","date":"2015-11-11","pret":0.01149,"close":43.99}
{"ticker":"BJRI","date":"2015-11-12","pret":-0.00229,"close":43.62}
{"ticker":"BJRI","date":"2015-11-13","pret":0.00183,"close":42.47}
{"ticker":"BJRI","date":"2015-11-16","pret":-0.033,"close":43.32}
{"ticker":"BJRI","date":"2015-11-17","pret":0.02243,"close":42.61}
{"ticker":"BJRI","date":"2015-11-18","pret":-0.00812,"close":42.83}
{"ticker":"BJRI","date":"2015-11-19","pret":0.00093,"close":43.59}
{"ticker":"BJRI","date":"2015-11-20","pret":0.02072,"close":43.89}
{"ticker":"BJRI","date":"2015-11-23","pret":-0.00893,"close":44.66}
{"ticker":"BJRI","date":"2015-11-24","pret":0.01687,"close":45.04}
{"ticker":"BJRI","date":"2015-11-25","pret":0.02258,"close":46.13}
{"ticker":"BJRI","date":"2015-11-26"}
{"ticker":"BJRI","date":"2015-11-27","pret":0.0197,"close":45.97}
{"ticker":"BJRI","date":"2015-11-30","pret":0.00389,"close":45.8}
{"ticker":"BJRI","date":"2015-12-01","pret":-0.01085,"close":45.01}
{"ticker":"BJRI","date":"2015-12-02","pret":-0.02095,"close":45.07}
{"ticker":"BJRI","date":"2015-12-03","pret":0.00378,"close":44.19}
{"ticker":"BJRI","date":"2015-12-04","pret":-0.01883,"close":44.48}
{"ticker":"BJRI","date":"2015-12-07","pret":0.00789,"close":45.01}
{"ticker":"BJRI","date":"2015-12-08","pret":0.00022,"close":44.86}
{"ticker":"BJRI","date":"2015-12-09","pret":0.01182,"close":45.23}
{"ticker":"BJRI","date":"2015-12-10","pret":0.00066,"close":44.49}
{"ticker":"BJRI","date":"2015-12-11","pret":-0.02673,"close":43.98}
{"ticker":"BJRI","date":"2015-12-14","pret":0.00318,"close":43.51}
{"ticker":"BJRI","date":"2015-12-15","pret":-0.0098,"close":43.46}
{"ticker":"BJRI","date":"2015-12-16","pret":0.00503,"close":43.57}
{"ticker":"BJRI","date":"2015-12-17"}
{"ticker":"BJRI","date":"2015-12-18","pret":-0.01447,"close":43}
{"ticker":"BJRI","date":"2015-12-21","pret":-0.00464,"close":44.65}
{"ticker":"BJRI","date":"2015-12-22","pret":0.04031,"close":44.85}
{"ticker":"BJRI","date":"2015-12-23","pret":-0.00179,"close":44.86}
{"ticker":"BJRI","date":"2015-12-24","pret":0.00535,"close":44.76}
{"ticker":"BJRI","date":"2015-12-28","pret":-0.0058,"close":44.47}
{"ticker":"BJRI","date":"2015-12-29","pret":-0.00179,"close":44.78}
{"ticker":"BJRI","date":"2015-12-30","pret":-0.00382,"close":44.01}
{"ticker":"BJRI","date":"2015-12-31","pret":-0.01086,"close":43.47}
{"ticker":"BJRI","date":"2016-01-04","pret":-0.05229,"close":41.98}
{"ticker":"BJRI","date":"2016-01-05","pret":0.00454,"close":41.22}
{"ticker":"BK","date":"2015-01-02","pret":-0.01341,"close":40.46}
{"ticker":"BK","date":"2015-01-05","pret":-0.01309,"close":39.42}
{"ticker":"BK","date":"2015-01-06","pret":-0.01933,"close":38.28}
{"ticker":"BK","date":"2015-01-07","pret":-0.01945,"close":39.07}
{"ticker":"BK","date":"2015-01-08","pret":0.01945,"close":39.61}
{"ticker":"BK","date":"2015-01-09","pret":0.00076,"close":39.03}
{"ticker":"BK","date":"2015-01-12","pret":-0.01146,"close":38.47}
{"ticker":"BK","date":"2015-01-13","pret":-0.00849,"close":38.4}
{"ticker":"BK","date":"2015-01-14","pret":-0.02538,"close":37.43}
{"ticker":"BK","date":"2015-01-15","pret":-0.00425,"close":37.25}
{"ticker":"BK","date":"2015-01-16","pret":-0.01151,"close":37.46}
{"ticker":"BK","date":"2015-01-20","pret":0.01444,"close":37.24}
{"ticker":"BK","date":"2015-01-21","pret":-0.00773,"close":37.55}
{"ticker":"BK","date":"2015-01-22","pret":0.01064,"close":38.72}
{"ticker":"BK","date":"2015-01-23","pret":0.00343,"close":36.9}
{"ticker":"BK","date":"2015-01-26","pret":-0.03434,"close":37.42}
{"ticker":"BK","date":"2015-01-27","pret":0.00544,"close":36.74}
{"ticker":"BK","date":"2015-01-28","pret":0.00163,"close":35.66}
{"ticker":"BK","date":"2015-01-29","pret":-0.03138,"close":36.44}
{"ticker":"BK","date":"2015-01-30","pret":0.00502,"close":36}
{"ticker":"BK","date":"2015-02-02","pret":0.005,"close":36.67}
{"ticker":"BK","date":"2015-02-03","pret":0.02218,"close":37.4}
{"ticker":"BK","date":"2015-02-04","pret":0.00621,"close":37.17}
{"ticker":"BK","date":"2015-02-05","pret":0.00269,"close":37.73}
{"ticker":"BK","date":"2015-02-06","pret":0.02831,"close":38.47}
{"ticker":"BK","date":"2015-02-09","pret":-0.00444,"close":38.48}
{"ticker":"BK","date":"2015-02-10","pret":0.01663,"close":39.08}
{"ticker":"BK","date":"2015-02-11","pret":0.00617,"close":39.13}
{"ticker":"BK","date":"2015-02-12","pret":0.00486,"close":39.41}
{"ticker":"BK","date":"2015-02-13","pret":0.00432,"close":39.2}
{"ticker":"BK","date":"2015-02-17","pret":-0.01046,"close":39.46}
{"ticker":"BK","date":"2015-02-18","pret":0.01021,"close":38.99}
{"ticker":"BK","date":"2015-02-19","pret":-0.01303,"close":39.12}
{"ticker":"BK","date":"2015-02-20","pret":0.00308,"close":39.44}
{"ticker":"BK","date":"2015-02-23","pret":0.00537,"close":39.17}
{"ticker":"BK","date":"2015-02-24","pret":-0.00306,"close":39.78}
{"ticker":"BK","date":"2015-02-25","pret":0.0175,"close":39.86}
{"ticker":"BK","date":"2015-02-26","pret":0.00025,"close":39.44}
{"ticker":"BK","date":"2015-02-27","pret":-0.01341,"close":39.14}
{"ticker":"BK","date":"2015-03-02","pret":-0.00153,"close":39.65}
{"ticker":"BK","date":"2015-03-03","pret":0.0099,"close":39.65}
{"ticker":"BK","date":"2015-03-04","pret":-0.00126,"close":39.44}
{"ticker":"BK","date":"2015-03-05","pret":-0.00355,"close":39.19}
{"ticker":"BK","date":"2015-03-06","pret":-0.00969,"close":39.28}
{"ticker":"BK","date":"2015-03-09","pret":0.01929,"close":39.79}
{"ticker":"BK","date":"2015-03-10","pret":-0.00985,"close":39.19}
{"ticker":"BK","date":"2015-03-11","pret":-0.00458,"close":39.42}
{"ticker":"BK","date":"2015-03-12","pret":0.0294,"close":40.44}
{"ticker":"BK","date":"2015-03-13","pret":-0.00198,"close":40.94}
{"ticker":"BK","date":"2015-03-16","pret":0.01966,"close":41.05}
{"ticker":"BK","date":"2015-03-17","pret":-0.00782,"close":41.14}
{"ticker":"BK","date":"2015-03-18","pret":0.00684,"close":40.83}
{"ticker":"BK","date":"2015-03-19","pret":-0.00881,"close":40.3}
{"ticker":"BK","date":"2015-03-20","pret":-0.0069,"close":40.57}
{"ticker":"BK","date":"2015-03-23","pret":0.0037,"close":40.42}
{"ticker":"BK","date":"2015-03-24","pret":-0.00693,"close":40.1}
{"ticker":"BK","date":"2015-03-25","pret":-0.00523,"close":39.52}
{"ticker":"BK","date":"2015-03-26","pret":-0.0222,"close":39.81}
{"ticker":"BK","date":"2015-03-27","pret":0.01141,"close":39.75}
{"ticker":"BK","date":"2015-03-30","pret":0.00754,"close":40.29}
{"ticker":"BK","date":"2015-03-31","pret":0.00125,"close":40.24}
{"ticker":"BK","date":"2015-04-01","pret":0.00548,"close":40.21}
{"ticker":"BK","date":"2015-04-02","pret":0,"close":40.55}
{"ticker":"BK","date":"2015-04-06","pret":-0.00199,"close":40.49}
{"ticker":"BK","date":"2015-04-07","pret":0.00918,"close":40.57}
{"ticker":"BK","date":"2015-04-08","pret":0.00419,"close":40.69}
{"ticker":"BK","date":"2015-04-09","pret":0.00025,"close":40.84}
{"ticker":"BK","date":"2015-04-10","pret":0.0027,"close":40.86}
{"ticker":"BK","date":"2015-04-13","pret":-0.0027,"close":40.95}
{"ticker":"BK","date":"2015-04-14","pret":0.00637,"close":41.06}
{"ticker":"BK","date":"2015-04-15","pret":0.00366,"close":41.13}
{"ticker":"BK","date":"2015-04-16","pret":0,"close":41.06}
{"ticker":"BK","date":"2015-04-17","pret":-0.00586,"close":40.5}
{"ticker":"BK","date":"2015-04-20","pret":-0.00466,"close":40.78}
{"ticker":"BK","date":"2015-04-21","pret":0.00857,"close":41.04}
{"ticker":"BK","date":"2015-04-22","pret":0.0174,"close":42.43}
{"ticker":"BK","date":"2015-04-23","pret":0.01828,"close":42.58}
{"ticker":"BK","date":"2015-04-24","pret":-0.00259,"close":42.07}
{"ticker":"BK","date":"2015-04-27","pret":-0.00686,"close":41.97}
{"ticker":"BK","date":"2015-04-28","pret":-0.00428,"close":42.76}
{"ticker":"BK","date":"2015-04-29","pret":0.01068,"close":42.86}
{"ticker":"BK","date":"2015-04-30","pret":0.00588,"close":42.34}
{"ticker":"BK","date":"2015-05-01","pret":-0.00047,"close":42.74}
{"ticker":"BK","date":"2015-05-04","pret":0.00375,"close":43.28}
{"ticker":"BK","date":"2015-05-05","pret":0.00745,"close":42.9}
{"ticker":"BK","date":"2015-05-06","pret":-0.00116,"close":42.94}
{"ticker":"BK","date":"2015-05-07","pret":-0.00326,"close":43.31}
{"ticker":"BK","date":"2015-05-08","pret":0.01573,"close":43.41}
{"ticker":"BK","date":"2015-05-11","pret":-0.00184,"close":43.25}
{"ticker":"BK","date":"2015-05-12","pret":-0.01179,"close":43.18}
{"ticker":"BK","date":"2015-05-13","pret":0.00232,"close":43.27}
{"ticker":"BK","date":"2015-05-14","pret":0.00878,"close":43.37}
{"ticker":"BK","date":"2015-05-15","pret":-0.00184,"close":43.09}
{"ticker":"BK","date":"2015-05-18","pret":-0.00624,"close":43.47}
{"ticker":"BK","date":"2015-05-19","pret":0.0113,"close":43.54}
{"ticker":"BK","date":"2015-05-20","pret":-0.0023,"close":43.62}
{"ticker":"BK","date":"2015-05-21","pret":-0.00276,"close":43.64}
{"ticker":"BK","date":"2015-05-22","pret":0.00483,"close":43.47}
{"ticker":"BK","date":"2015-05-26","pret":-0.00299,"close":43.46}
{"ticker":"BK","date":"2015-05-27","pret":0.00367,"close":43.88}
{"ticker":"BK","date":"2015-05-28","pret":0.00412,"close":43.95}
{"ticker":"BK","date":"2015-05-29","pret":0.00114,"close":43.36}
{"ticker":"BK","date":"2015-06-01","pret":-0.00847,"close":42.92}
{"ticker":"BK","date":"2015-06-02","pret":-0.01436,"close":42.9}
{"ticker":"BK","date":"2015-06-03","pret":0.0007,"close":43.41}
{"ticker":"BK","date":"2015-06-04","pret":-0.00187,"close":42.96}
{"ticker":"BK","date":"2015-06-05","pret":0.02149,"close":43.36}
{"ticker":"BK","date":"2015-06-08","pret":-0.01011,"close":43.34}
{"ticker":"BK","date":"2015-06-09","pret":0.00069,"close":43.4}
{"ticker":"BK","date":"2015-06-10","pret":0.00713,"close":43.74}
{"ticker":"BK","date":"2015-06-11","pret":0.00183,"close":43.88}
{"ticker":"BK","date":"2015-06-12","pret":0.00206,"close":43.68}
{"ticker":"BK","date":"2015-06-15","pret":-0.01286,"close":43.29}
{"ticker":"BK","date":"2015-06-16","pret":-0.00255,"close":43.2}
{"ticker":"BK","date":"2015-06-17","pret":0.00509,"close":43.15}
{"ticker":"BK","date":"2015-06-18","pret":-0.00162,"close":43.27}
{"ticker":"BK","date":"2015-06-19","pret":-0.00301,"close":43.12}
{"ticker":"BK","date":"2015-06-22","pret":0.0083,"close":43.47}
{"ticker":"BK","date":"2015-06-23","pret":0.00298,"close":43.66}
{"ticker":"BK","date":"2015-06-24","pret":-0.00413,"close":43.29}
{"ticker":"BK","date":"2015-06-25","pret":-0.00161,"close":42.85}
{"ticker":"BK","date":"2015-06-26","pret":-0.00926,"close":42.98}
{"ticker":"BK","date":"2015-06-29","pret":-0.01193,"close":41.79}
{"ticker":"BK","date":"2015-06-30","pret":-0.00401,"close":41.97}
{"ticker":"BK","date":"2015-07-01","pret":0.00495,"close":42.18}
{"ticker":"BK","date":"2015-07-02","pret":-0.00897,"close":41.79}
{"ticker":"BK","date":"2015-07-06","pret":-0.02012,"close":41.55}
{"ticker":"BK","date":"2015-07-07","pret":0.00507,"close":41.54}
{"ticker":"BK","date":"2015-07-08","pret":-0.00774,"close":40.54}
{"ticker":"BK","date":"2015-07-09","pret":-0.00438,"close":40.99}
{"ticker":"BK","date":"2015-07-10","pret":0.01115,"close":41.71}
{"ticker":"BK","date":"2015-07-13","pret":0.00864,"close":42.38}
{"ticker":"BK","date":"2015-07-14","pret":0.00809,"close":42.53}
{"ticker":"BK","date":"2015-07-15","pret":0.00967,"close":42.67}
{"ticker":"BK","date":"2015-07-16","pret":0.0112,"close":43.07}
{"ticker":"BK","date":"2015-07-17","pret":-0.00372,"close":42.82}
{"ticker":"BK","date":"2015-07-20","pret":0.0014,"close":42.98}
{"ticker":"BK","date":"2015-07-21","pret":0.01386,"close":44.15}
{"ticker":"BK","date":"2015-07-22","pret":0.01661,"close":44.73}
{"ticker":"BK","date":"2015-07-23","pret":0.011,"close":44.47}
{"ticker":"BK","date":"2015-07-24","pret":-0.01507,"close":43.72}
{"ticker":"BK","date":"2015-07-27","pret":-0.01645,"close":43.26}
{"ticker":"BK","date":"2015-07-28","pret":0.0023,"close":43.59}
{"ticker":"BK","date":"2015-07-29","pret":0.0023,"close":43.78}
{"ticker":"BK","date":"2015-07-30","pret":0,"close":43.93}
{"ticker":"BK","date":"2015-07-31","pret":0.00777,"close":43.4}
{"ticker":"BK","date":"2015-08-03","pret":-0.01236,"close":43.4}
{"ticker":"BK","date":"2015-08-04","pret":0.00299,"close":43.89}
{"ticker":"BK","date":"2015-08-05","pret":0.01956,"close":44.4}
{"ticker":"BK","date":"2015-08-06","pret":0.0009,"close":44.28}
{"ticker":"BK","date":"2015-08-07","pret":-0.00474,"close":44.75}
{"ticker":"BK","date":"2015-08-10","pret":0.01726,"close":45.26}
{"ticker":"BK","date":"2015-08-11","pret":-0.00067,"close":44.67}
{"ticker":"BK","date":"2015-08-12","pret":-0.01546,"close":43.9}
{"ticker":"BK","date":"2015-08-13","pret":-0.00612,"close":43.87}
{"ticker":"BK","date":"2015-08-14","pret":-0.00547,"close":44.07}
{"ticker":"BK","date":"2015-08-17","pret":0.00319,"close":44.06}
{"ticker":"BK","date":"2015-08-18","pret":-0.02094,"close":44.35}
{"ticker":"BK","date":"2015-08-19","pret":0.02435,"close":44.18}
{"ticker":"BK","date":"2015-08-20","pret":-0.0082,"close":42.8}
{"ticker":"BK","date":"2015-08-21","pret":-0.02973,"close":41.45}
{"ticker":"BK","date":"2015-08-24","pret":-0.09489,"close":38.64}
{"ticker":"BK","date":"2015-08-25","pret":0.03714,"close":37.78}
{"ticker":"BK","date":"2015-08-26","pret":-0.02966,"close":39.47}
{"ticker":"BK","date":"2015-08-27","pret":0.0269,"close":40.8}
{"ticker":"BK","date":"2015-08-28","pret":0.01565,"close":40.67}
{"ticker":"BK","date":"2015-08-31","pret":-0.00519,"close":39.8}
{"ticker":"BK","date":"2015-09-01","pret":-0.03891,"close":38.34}
{"ticker":"BK","date":"2015-09-02","pret":0.00463,"close":39.02}
{"ticker":"BK","date":"2015-09-03","pret":0.00563,"close":39.28}
{"ticker":"BK","date":"2015-09-04","pret":-0.01051,"close":38.49}
{"ticker":"BK","date":"2015-09-08","pret":0.0128,"close":39.32}
{"ticker":"BK","date":"2015-09-09","pret":0.01716,"close":38.98}
{"ticker":"BK","date":"2015-09-10","pret":-0.03073,"close":39.33}
{"ticker":"BK","date":"2015-09-11","pret":0.00694,"close":39.56}
{"ticker":"BK","date":"2015-09-14","pret":0.01171,"close":39.56}
{"ticker":"BK","date":"2015-09-15","pret":0.00455,"close":40.06}
{"ticker":"BK","date":"2015-09-16","pret":0.00803,"close":40.23}
{"ticker":"BK","date":"2015-09-17","pret":0.02054,"close":39.81}
{"ticker":"BK","date":"2015-09-18","pret":-0.04048,"close":38.86}
{"ticker":"BK","date":"2015-09-21","pret":-0.00026,"close":39.43}
{"ticker":"BK","date":"2015-09-22","pret":-0.0118,"close":38.85}
{"ticker":"BK","date":"2015-09-23","pret":0.00155,"close":38.82}
{"ticker":"BK","date":"2015-09-24","pret":-0.0114,"close":38.52}
{"ticker":"BK","date":"2015-09-25","pret":0.02115,"close":39.6}
{"ticker":"BK","date":"2015-09-28","pret":-0.00026,"close":38.2}
{"ticker":"BK","date":"2015-09-29","pret":-0.02403,"close":38.44}
{"ticker":"BK","date":"2015-09-30","pret":0.0207,"close":39.15}
{"ticker":"BK","date":"2015-10-01","pret":0.00154,"close":39.36}
{"ticker":"BK","date":"2015-10-02","pret":-0.02355,"close":39.17}
{"ticker":"BK","date":"2015-10-05","pret":0.03474,"close":40.15}
{"ticker":"BK","date":"2015-10-06","pret":0.01032,"close":39.96}
{"ticker":"BK","date":"2015-10-07","pret":0.00972,"close":40.55}
{"ticker":"BK","date":"2015-10-08","pret":0.00025,"close":40.87}
{"ticker":"BK","date":"2015-10-09","pret":0.01134,"close":40.45}
{"ticker":"BK","date":"2015-10-12","pret":-0.01109,"close":40.46}
{"ticker":"BK","date":"2015-10-13","pret":-0.00522,"close":39.84}
{"ticker":"BK","date":"2015-10-14","pret":-0.01203,"close":39.26}
{"ticker":"BK","date":"2015-10-15","pret":0.0005,"close":40.48}
{"ticker":"BK","date":"2015-10-16","pret":0.02587,"close":40.49}
{"ticker":"BK","date":"2015-10-19","pret":-0.01834,"close":40.17}
{"ticker":"BK","date":"2015-10-20","pret":0.02494,"close":41.25}
{"ticker":"BK","date":"2015-10-21","pret":0.00898,"close":40.84}
{"ticker":"BK","date":"2015-10-22","pret":-0.00704,"close":41.65}
{"ticker":"BK","date":"2015-10-23","pret":0.02524,"close":42.25}
{"ticker":"BK","date":"2015-10-26","pret":0.00095,"close":41.89}
{"ticker":"BK","date":"2015-10-27","pret":-0.01457,"close":41.71}
{"ticker":"BK","date":"2015-10-28","pret":0.00648,"close":43.07}
{"ticker":"BK","date":"2015-10-29","pret":0.02502,"close":42.45}
{"ticker":"BK","date":"2015-10-30","pret":-0.01008,"close":41.65}
{"ticker":"BK","date":"2015-11-02","pret":-0.01399,"close":42.25}
{"ticker":"BK","date":"2015-11-03","pret":0.00524,"close":42.65}
{"ticker":"BK","date":"2015-11-04","pret":0.01345,"close":42.59}
{"ticker":"BK","date":"2015-11-05","pret":0.00164,"close":43.29}
{"ticker":"BK","date":"2015-11-06","pret":0.03269,"close":44.19}
{"ticker":"BK","date":"2015-11-09","pret":0.00384,"close":43.67}
{"ticker":"BK","date":"2015-11-10","pret":-0.01592,"close":43.63}
{"ticker":"BK","date":"2015-11-11","pret":0.00617,"close":43.84}
{"ticker":"BK","date":"2015-11-12","pret":-0.0087,"close":43.18}
{"ticker":"BK","date":"2015-11-13","pret":-0.01226,"close":42.67}
{"ticker":"BK","date":"2015-11-16","pret":-0.00958,"close":42.93}
{"ticker":"BK","date":"2015-11-17","pret":0.01307,"close":42.91}
{"ticker":"BK","date":"2015-11-18","pret":-0.00372,"close":44}
{"ticker":"BK","date":"2015-11-19","pret":0.023,"close":43.83}
{"ticker":"BK","date":"2015-11-20","pret":0.00114,"close":43.74}
{"ticker":"BK","date":"2015-11-23","pret":-0.00478,"close":43.67}
{"ticker":"BK","date":"2015-11-24","pret":-0.01286,"close":43.68}
{"ticker":"BK","date":"2015-11-25","pret":0.01332,"close":43.93}
{"ticker":"BK","date":"2015-11-26"}
{"ticker":"BK","date":"2015-11-27","pret":0.00091,"close":43.88}
{"ticker":"BK","date":"2015-11-30","pret":0.00114,"close":43.84}
{"ticker":"BK","date":"2015-12-01","pret":0.00296,"close":43.91}
{"ticker":"BK","date":"2015-12-02","pret":0.00068,"close":43.49}
{"ticker":"BK","date":"2015-12-03","pret":-0.00934,"close":42.98}
{"ticker":"BK","date":"2015-12-04","pret":-0.01059,"close":44.06}
{"ticker":"BK","date":"2015-12-07","pret":0.01698,"close":43.59}
{"ticker":"BK","date":"2015-12-08","pret":-0.01768,"close":43.15}
{"ticker":"BK","date":"2015-12-09","pret":-0.00697,"close":42.4}
{"ticker":"BK","date":"2015-12-10","pret":-0.01079,"close":42.27}
{"ticker":"BK","date":"2015-12-11","pret":-0.01808,"close":40.77}
{"ticker":"BK","date":"2015-12-14","pret":-0.01768,"close":40.39}
{"ticker":"BK","date":"2015-12-15","pret":0.00146,"close":42.04}
{"ticker":"BK","date":"2015-12-16","pret":0.03523,"close":42.7}
{"ticker":"BK","date":"2015-12-17"}
{"ticker":"BK","date":"2015-12-18","pret":-0.03817,"close":40.22}
{"ticker":"BK","date":"2015-12-21","pret":-0.00786,"close":40.59}
{"ticker":"BK","date":"2015-12-22","pret":0.00908,"close":40.99}
{"ticker":"BK","date":"2015-12-23","pret":0.00779,"close":41.35}
{"ticker":"BK","date":"2015-12-24","pret":0.00242,"close":41.23}
{"ticker":"BK","date":"2015-12-28","pret":-0.00826,"close":41.14}
{"ticker":"BK","date":"2015-12-29","pret":0.01116,"close":41.72}
{"ticker":"BK","date":"2015-12-30","pret":0.00313,"close":41.28}
{"ticker":"BK","date":"2015-12-31","pret":-0.01502,"close":41.22}
{"ticker":"BK","date":"2016-01-04","pret":-0.01674,"close":39.97}
{"ticker":"BK","date":"2016-01-05","pret":-0.00872,"close":39.82}
{"ticker":"BKD","date":"2015-01-02","pret":-0.00244,"close":36.7}
{"ticker":"BKD","date":"2015-01-05","pret":-0.00408,"close":36.93}
{"ticker":"BKD","date":"2015-01-06","pret":0.00706,"close":36.06}
{"ticker":"BKD","date":"2015-01-07","pret":-0.01857,"close":36.49}
{"ticker":"BKD","date":"2015-01-08","pret":0.01722,"close":36.8}
{"ticker":"BKD","date":"2015-01-09","pret":0.00271,"close":36.42}
{"ticker":"BKD","date":"2015-01-12","pret":-0.01607,"close":36.03}
{"ticker":"BKD","date":"2015-01-13","pret":-0.00551,"close":36.09}
{"ticker":"BKD","date":"2015-01-14","pret":-0.0153,"close":35.88}
{"ticker":"BKD","date":"2015-01-15","pret":0.01337,"close":35.25}
{"ticker":"BKD","date":"2015-01-16","pret":-0.02834,"close":35.92}
{"ticker":"BKD","date":"2015-01-20","pret":0.02195,"close":35.8}
{"ticker":"BKD","date":"2015-01-21","pret":-0.00446,"close":36.04}
{"ticker":"BKD","date":"2015-01-22","pret":0.01388,"close":36.95}
{"ticker":"BKD","date":"2015-01-23","pret":0.01695,"close":36.71}
{"ticker":"BKD","date":"2015-01-26","pret":-0.1435,"close":33.92}
{"ticker":"BKD","date":"2015-01-27","pret":0.04857,"close":34.13}
{"ticker":"BKD","date":"2015-01-28","pret":0.02386,"close":34.04}
{"ticker":"BKD","date":"2015-01-29","pret":-0.01054,"close":34.07}
{"ticker":"BKD","date":"2015-01-30","pret":-0.0062,"close":33.75}
{"ticker":"BKD","date":"2015-02-02","pret":0.00236,"close":34.33}
{"ticker":"BKD","date":"2015-02-03","pret":0.01582,"close":34.81}
{"ticker":"BKD","date":"2015-02-04","pret":0.0058,"close":34.93}
{"ticker":"BKD","date":"2015-02-05","pret":0.0026,"close":34.57}
{"ticker":"BKD","date":"2015-02-06","pret":0.03762,"close":36.88}
{"ticker":"BKD","date":"2015-02-09","pret":0.01925,"close":36.11}
{"ticker":"BKD","date":"2015-02-10","pret":-0.00985,"close":36.54}
{"ticker":"BKD","date":"2015-02-11","pret":0.00165,"close":36.46}
{"ticker":"BKD","date":"2015-02-12","pret":0.00219,"close":36.59}
{"ticker":"BKD","date":"2015-02-13","pret":0.00027,"close":37.27}
{"ticker":"BKD","date":"2015-02-17","pret":0.01818,"close":36.64}
{"ticker":"BKD","date":"2015-02-18","pret":-0.0149,"close":37.03}
{"ticker":"BKD","date":"2015-02-19","pret":0.00599,"close":36.9}
{"ticker":"BKD","date":"2015-02-20","pret":0.00027,"close":36.7}
{"ticker":"BKD","date":"2015-02-23","pret":-0.00599,"close":36.81}
{"ticker":"BKD","date":"2015-02-24","pret":0.00191,"close":35.69}
{"ticker":"BKD","date":"2015-02-25","pret":-0.0279,"close":36.96}
{"ticker":"BKD","date":"2015-02-26","pret":0.03442,"close":37.09}
{"ticker":"BKD","date":"2015-02-27","pret":0.00108,"close":37.51}
{"ticker":"BKD","date":"2015-03-02","pret":0.01369,"close":38.16}
{"ticker":"BKD","date":"2015-03-03","pret":0.01298,"close":37.95}
{"ticker":"BKD","date":"2015-03-04","pret":-0.00634,"close":37.65}
{"ticker":"BKD","date":"2015-03-05","pret":-0.00212,"close":37.64}
{"ticker":"BKD","date":"2015-03-06","pret":-0.00532,"close":36.43}
{"ticker":"BKD","date":"2015-03-09","pret":-0.02513,"close":36.86}
{"ticker":"BKD","date":"2015-03-10","pret":-0.0011,"close":36.9}
{"ticker":"BKD","date":"2015-03-11","pret":0.01523,"close":37.69}
{"ticker":"BKD","date":"2015-03-12","pret":0.02584,"close":38.65}
{"ticker":"BKD","date":"2015-03-13","pret":0.01488,"close":37.88}
{"ticker":"BKD","date":"2015-03-16","pret":-0.01356,"close":38.2}
{"ticker":"BKD","date":"2015-03-17","pret":-0.00184,"close":37.66}
{"ticker":"BKD","date":"2015-03-18","pret":-0.01138,"close":38.04}
{"ticker":"BKD","date":"2015-03-19","pret":0.00927,"close":38.13}
{"ticker":"BKD","date":"2015-03-20","pret":0.0201,"close":38.15}
{"ticker":"BKD","date":"2015-03-23","pret":-0.01274,"close":38.32}
{"ticker":"BKD","date":"2015-03-24","pret":0.00235,"close":38.11}
{"ticker":"BKD","date":"2015-03-25","pret":-0.00497,"close":37.54}
{"ticker":"BKD","date":"2015-03-26","pret":-0.01667,"close":37.26}
{"ticker":"BKD","date":"2015-03-27","pret":-0.00455,"close":37.65}
{"ticker":"BKD","date":"2015-03-30","pret":0.01569,"close":37.59}
{"ticker":"BKD","date":"2015-03-31","pret":-0.01008,"close":37.76}
{"ticker":"BKD","date":"2015-04-01","pret":0.00611,"close":36.76}
{"ticker":"BKD","date":"2015-04-02","pret":-0.02576,"close":37.28}
{"ticker":"BKD","date":"2015-04-06","pret":0.00947,"close":37.29}
{"ticker":"BKD","date":"2015-04-07","pret":0.00591,"close":36.96}
{"ticker":"BKD","date":"2015-04-08","pret":-0.01076,"close":38.26}
{"ticker":"BKD","date":"2015-04-09","pret":0.03535,"close":38.74}
{"ticker":"BKD","date":"2015-04-10","pret":0.01529,"close":38.72}
{"ticker":"BKD","date":"2015-04-13","pret":-0.00283,"close":38.38}
{"ticker":"BKD","date":"2015-04-14","pret":-0.0122,"close":37.85}
{"ticker":"BKD","date":"2015-04-15","pret":-0.00734,"close":37.7}
{"ticker":"BKD","date":"2015-04-16","pret":-0.00845,"close":37.75}
{"ticker":"BKD","date":"2015-04-17","pret":-0.00505,"close":37.15}
{"ticker":"BKD","date":"2015-04-20","pret":-0.00481,"close":37.09}
{"ticker":"BKD","date":"2015-04-21","pret":-0.00241,"close":36.87}
{"ticker":"BKD","date":"2015-04-22","pret":-0.01026,"close":37}
{"ticker":"BKD","date":"2015-04-23","pret":0.00379,"close":36.74}
{"ticker":"BKD","date":"2015-04-24","pret":0.00727,"close":37.33}
{"ticker":"BKD","date":"2015-04-27","pret":0.00241,"close":36.68}
{"ticker":"BKD","date":"2015-04-28","pret":-0.01755,"close":36.86}
{"ticker":"BKD","date":"2015-04-29","pret":0.04735,"close":37.24}
{"ticker":"BKD","date":"2015-04-30","pret":-0.03409,"close":36.23}
{"ticker":"BKD","date":"2015-05-01","pret":-0.02312,"close":35.95}
{"ticker":"BKD","date":"2015-05-04","pret":-0.00856,"close":36.12}
{"ticker":"BKD","date":"2015-05-05","pret":0.00249,"close":36.12}
{"ticker":"BKD","date":"2015-05-06","pret":0.00635,"close":35.57}
{"ticker":"BKD","date":"2015-05-07","pret":-0.02366,"close":36.12}
{"ticker":"BKD","date":"2015-05-08","pret":0.03296,"close":36.64}
{"ticker":"BKD","date":"2015-05-11","pret":-0.00164,"close":36.03}
{"ticker":"BKD","date":"2015-05-12","pret":-0.02068,"close":35.99}
{"ticker":"BKD","date":"2015-05-13","pret":0.00556,"close":35.89}
{"ticker":"BKD","date":"2015-05-14","pret":-0.0025,"close":36}
{"ticker":"BKD","date":"2015-05-15","pret":-0.00083,"close":37.15}
{"ticker":"BKD","date":"2015-05-18","pret":0.02931,"close":37.39}
{"ticker":"BKD","date":"2015-05-19","pret":0.00967,"close":37.72}
{"ticker":"BKD","date":"2015-05-20","pret":0.00693,"close":37.89}
{"ticker":"BKD","date":"2015-05-21","pret":0.0053,"close":38.19}
{"ticker":"BKD","date":"2015-05-22","pret":0.00369,"close":37.87}
{"ticker":"BKD","date":"2015-05-26","pret":-0.00687,"close":37.25}
{"ticker":"BKD","date":"2015-05-27","pret":-0.01307,"close":37.51}
{"ticker":"BKD","date":"2015-05-28","pret":0.00988,"close":37.71}
{"ticker":"BKD","date":"2015-05-29","pret":0.0008,"close":37.69}
{"ticker":"BKD","date":"2015-06-01","pret":0.00371,"close":37.82}
{"ticker":"BKD","date":"2015-06-02","pret":-0.00451,"close":37.7}
{"ticker":"BKD","date":"2015-06-03","pret":0.00504,"close":37.46}
{"ticker":"BKD","date":"2015-06-04","pret":-0.0053,"close":36.87}
{"ticker":"BKD","date":"2015-06-05","pret":-0.02449,"close":36.75}
{"ticker":"BKD","date":"2015-06-08","pret":-0.00273,"close":36.62}
{"ticker":"BKD","date":"2015-06-09","pret":-0.00109,"close":36.26}
{"ticker":"BKD","date":"2015-06-10","pret":-0.00055,"close":36.56}
{"ticker":"BKD","date":"2015-06-11","pret":0.00382,"close":36.38}
{"ticker":"BKD","date":"2015-06-12","pret":-0.01317,"close":36.16}
{"ticker":"BKD","date":"2015-06-15","pret":-0.00972,"close":36.38}
{"ticker":"BKD","date":"2015-06-16","pret":0.01578,"close":36.33}
{"ticker":"BKD","date":"2015-06-17","pret":0.0011,"close":36.56}
{"ticker":"BKD","date":"2015-06-18","pret":0.00383,"close":36.9}
{"ticker":"BKD","date":"2015-06-19","pret":0.00925,"close":37.05}
{"ticker":"BKD","date":"2015-06-22","pret":0.00836,"close":36.31}
{"ticker":"BKD","date":"2015-06-23","pret":-0.02391,"close":36}
{"ticker":"BKD","date":"2015-06-24","pret":-0.01134,"close":35.76}
{"ticker":"BKD","date":"2015-06-25","pret":-0.00111,"close":35.68}
{"ticker":"BKD","date":"2015-06-26","pret":-0.00251,"close":35.83}
{"ticker":"BKD","date":"2015-06-29","pret":-0.0101,"close":35.08}
{"ticker":"BKD","date":"2015-06-30","pret":-0.00254,"close":34.7}
{"ticker":"BKD","date":"2015-07-01","pret":-0.01596,"close":34.39}
{"ticker":"BKD","date":"2015-07-02","pret":-0.01039,"close":34.04}
{"ticker":"BKD","date":"2015-07-06","pret":-0.02112,"close":34.01}
{"ticker":"BKD","date":"2015-07-07","pret":0.00826,"close":34.29}
{"ticker":"BKD","date":"2015-07-08","pret":0.00294,"close":33.65}
{"ticker":"BKD","date":"2015-07-09","pret":-0.00441,"close":33.34}
{"ticker":"BKD","date":"2015-07-10","pret":-0.00887,"close":33.86}
{"ticker":"BKD","date":"2015-07-13","pret":0.0121,"close":34.21}
{"ticker":"BKD","date":"2015-07-14","pret":0.00264,"close":34.11}
{"ticker":"BKD","date":"2015-07-15","pret":-0.00058,"close":33.56}
{"ticker":"BKD","date":"2015-07-16","pret":-0.01624,"close":33.42}
{"ticker":"BKD","date":"2015-07-17","pret":-0.00238,"close":33.03}
{"ticker":"BKD","date":"2015-07-20","pret":-0.01473,"close":32.75}
{"ticker":"BKD","date":"2015-07-21","pret":-0.01096,"close":32.76}
{"ticker":"BKD","date":"2015-07-22","pret":0.00061,"close":33.21}
{"ticker":"BKD","date":"2015-07-23","pret":0.01699,"close":32.85}
{"ticker":"BKD","date":"2015-07-24","pret":-0.01424,"close":32.56}
{"ticker":"BKD","date":"2015-07-27","pret":-0.01444,"close":32.38}
{"ticker":"BKD","date":"2015-07-28","pret":0.00709,"close":32.54}
{"ticker":"BKD","date":"2015-07-29","pret":0.00215,"close":32.79}
{"ticker":"BKD","date":"2015-07-30","pret":0.00123,"close":32.72}
{"ticker":"BKD","date":"2015-07-31","pret":0.00793,"close":33.13}
{"ticker":"BKD","date":"2015-08-03","pret":0.00817,"close":33.02}
{"ticker":"BKD","date":"2015-08-04","pret":-0.06732,"close":30.66}
{"ticker":"BKD","date":"2015-08-05","pret":-0.01658,"close":30.13}
{"ticker":"BKD","date":"2015-08-06","pret":-0.01486,"close":30.02}
{"ticker":"BKD","date":"2015-08-07","pret":-0.002,"close":29.12}
{"ticker":"BKD","date":"2015-08-10","pret":-0.01748,"close":29.16}
{"ticker":"BKD","date":"2015-08-11","pret":-0.01814,"close":28.82}
{"ticker":"BKD","date":"2015-08-12","pret":-0.01426,"close":28.74}
{"ticker":"BKD","date":"2015-08-13","pret":0.0035,"close":28.6}
{"ticker":"BKD","date":"2015-08-14","pret":-0.00385,"close":29.45}
{"ticker":"BKD","date":"2015-08-17","pret":0.028,"close":29.81}
{"ticker":"BKD","date":"2015-08-18","pret":0.01455,"close":29.6}
{"ticker":"BKD","date":"2015-08-19","pret":-0.01115,"close":29.33}
{"ticker":"BKD","date":"2015-08-20","pret":-0.01127,"close":28.87}
{"ticker":"BKD","date":"2015-08-21","pret":-0.01943,"close":28.72}
{"ticker":"BKD","date":"2015-08-24","pret":-0.04148,"close":27.65}
{"ticker":"BKD","date":"2015-08-25","pret":0.0341,"close":27.29}
{"ticker":"BKD","date":"2015-08-26","pret":-0.02429,"close":27.26}
{"ticker":"BKD","date":"2015-08-27","pret":-0.00507,"close":27.62}
{"ticker":"BKD","date":"2015-08-28","pret":-0.00073,"close":27.73}
{"ticker":"BKD","date":"2015-08-31","pret":0.0058,"close":27.42}
{"ticker":"BKD","date":"2015-09-01","pret":-0.026,"close":26.71}
{"ticker":"BKD","date":"2015-09-02","pret":0.00333,"close":27.15}
{"ticker":"BKD","date":"2015-09-03","pret":0.00957,"close":27.15}
{"ticker":"BKD","date":"2015-09-04","pret":-0.01439,"close":26.54}
{"ticker":"BKD","date":"2015-09-08","pret":0.0026,"close":27.25}
{"ticker":"BKD","date":"2015-09-09","pret":0.01727,"close":27.13}
{"ticker":"BKD","date":"2015-09-10","pret":-0.01394,"close":27.04}
{"ticker":"BKD","date":"2015-09-11","pret":-0.00296,"close":26.88}
{"ticker":"BKD","date":"2015-09-14","pret":-0.00297,"close":26.91}
{"ticker":"BKD","date":"2015-09-15","pret":0.0026,"close":27.11}
{"ticker":"BKD","date":"2015-09-16","pret":0.00554,"close":27.17}
{"ticker":"BKD","date":"2015-09-17","pret":0.00258,"close":27.58}
{"ticker":"BKD","date":"2015-09-18","pret":-0.00147,"close":27.16}
{"ticker":"BKD","date":"2015-09-21","pret":0.00697,"close":26.66}
{"ticker":"BKD","date":"2015-09-22","pret":-0.03573,"close":26.31}
{"ticker":"BKD","date":"2015-09-23","pret":-0.00608,"close":25.9}
{"ticker":"BKD","date":"2015-09-24","pret":-0.01886,"close":25.04}
{"ticker":"BKD","date":"2015-09-25","pret":-0.02319,"close":24.4}
{"ticker":"BKD","date":"2015-09-28","pret":-0.03274,"close":22.24}
{"ticker":"BKD","date":"2015-09-29","pret":-0.09023,"close":22.1}
{"ticker":"BKD","date":"2015-09-30","pret":0.00538,"close":22.96}
{"ticker":"BKD","date":"2015-10-01","pret":0.02909,"close":23.73}
{"ticker":"BKD","date":"2015-10-02","pret":0.01509,"close":24.85}
{"ticker":"BKD","date":"2015-10-05","pret":0.06902,"close":25.21}
{"ticker":"BKD","date":"2015-10-06","pret":0.00558,"close":24.36}
{"ticker":"BKD","date":"2015-10-07","pret":-0.02819,"close":24.17}
{"ticker":"BKD","date":"2015-10-08","pret":-0.02859,"close":23.4}
{"ticker":"BKD","date":"2015-10-09","pret":-0.01354,"close":22.86}
{"ticker":"BKD","date":"2015-10-12","pret":-0.02502,"close":22.87}
{"ticker":"BKD","date":"2015-10-13","pret":-0.00306,"close":22.61}
{"ticker":"BKD","date":"2015-10-14","pret":-0.00748,"close":23.03}
{"ticker":"BKD","date":"2015-10-15","pret":0.0149,"close":23.53}
{"ticker":"BKD","date":"2015-10-16","pret":0.02534,"close":23.56}
{"ticker":"BKD","date":"2015-10-19","pret":-0.00596,"close":23.17}
{"ticker":"BKD","date":"2015-10-20","pret":-0.01159,"close":22.58}
{"ticker":"BKD","date":"2015-10-21","pret":-0.02138,"close":22.33}
{"ticker":"BKD","date":"2015-10-22","pret":-0.01376,"close":21.66}
{"ticker":"BKD","date":"2015-10-23","pret":-0.01214,"close":21.29}
{"ticker":"BKD","date":"2015-10-26","pret":-0.03969,"close":21.07}
{"ticker":"BKD","date":"2015-10-27","pret":-0.01089,"close":20.73}
{"ticker":"BKD","date":"2015-10-28","pret":-0.01005,"close":20.76}
{"ticker":"BKD","date":"2015-10-29","pret":0,"close":20.95}
{"ticker":"BKD","date":"2015-10-30","pret":0.00575,"close":20.91}
{"ticker":"BKD","date":"2015-11-02","pret":-0.00048,"close":21.68}
{"ticker":"BKD","date":"2015-11-03","pret":0.03708,"close":22.31}
{"ticker":"BKD","date":"2015-11-04","pret":0.0313,"close":22.33}
{"ticker":"BKD","date":"2015-11-05","pret":0.03467,"close":22.98}
{"ticker":"BKD","date":"2015-11-06","pret":-0.01521,"close":23.22}
{"ticker":"BKD","date":"2015-11-09","pret":0.01262,"close":22.82}
{"ticker":"BKD","date":"2015-11-10","pret":-0.01438,"close":22.95}
{"ticker":"BKD","date":"2015-11-11","pret":0.00961,"close":22.36}
{"ticker":"BKD","date":"2015-11-12","pret":-0.03449,"close":22.56}
{"ticker":"BKD","date":"2015-11-13","pret":0.01207,"close":22.96}
{"ticker":"BKD","date":"2015-11-16","pret":0.02372,"close":23.31}
{"ticker":"BKD","date":"2015-11-17","pret":0.01122,"close":23.43}
{"ticker":"BKD","date":"2015-11-18","pret":0.00514,"close":23.33}
{"ticker":"BKD","date":"2015-11-19","pret":-0.00256,"close":22.43}
{"ticker":"BKD","date":"2015-11-20","pret":-0.03662,"close":22.61}
{"ticker":"BKD","date":"2015-11-23","pret":0.00355,"close":22.67}
{"ticker":"BKD","date":"2015-11-24","pret":-0.00177,"close":22.91}
{"ticker":"BKD","date":"2015-11-25","pret":0.0167,"close":22.83}
{"ticker":"BKD","date":"2015-11-26"}
{"ticker":"BKD","date":"2015-11-27","pret":-0.00218,"close":22.87}
{"ticker":"BKD","date":"2015-11-30","pret":0,"close":22.48}
{"ticker":"BKD","date":"2015-12-01","pret":-0.01187,"close":23.09}
{"ticker":"BKD","date":"2015-12-02","pret":0.01883,"close":22.54}
{"ticker":"BKD","date":"2015-12-03","pret":-0.02193,"close":21.48}
{"ticker":"BKD","date":"2015-12-04","pret":-0.04861,"close":20.96}
{"ticker":"BKD","date":"2015-12-07","pret":-0.02451,"close":20.61}
{"ticker":"BKD","date":"2015-12-08","pret":-0.0261,"close":19.1}
{"ticker":"BKD","date":"2015-12-09","pret":-0.07366,"close":18.79}
{"ticker":"BKD","date":"2015-12-10","pret":-0.009,"close":19.2}
{"ticker":"BKD","date":"2015-12-11","pret":0.00742,"close":18.97}
{"ticker":"BKD","date":"2015-12-14","pret":-0.00158,"close":17.69}
{"ticker":"BKD","date":"2015-12-15","pret":-0.06218,"close":18.27}
{"ticker":"BKD","date":"2015-12-16","pret":0.03321,"close":18.57}
{"ticker":"BKD","date":"2015-12-17"}
{"ticker":"BKD","date":"2015-12-18","pret":-0.01647,"close":18.12}
{"ticker":"BKD","date":"2015-12-21","pret":0.00772,"close":17.97}
{"ticker":"BKD","date":"2015-12-22","pret":-0.01104,"close":18.02}
{"ticker":"BKD","date":"2015-12-23","pret":0.00884,"close":19.15}
{"ticker":"BKD","date":"2015-12-24","pret":0.04887,"close":18.95}
{"ticker":"BKD","date":"2015-12-28","pret":-0.01213,"close":18.65}
{"ticker":"BKD","date":"2015-12-29","pret":-0.00532,"close":18.52}
{"ticker":"BKD","date":"2015-12-30","pret":-0.01396,"close":18.4}
{"ticker":"BKD","date":"2015-12-31","pret":-0.01033,"close":18.46}
{"ticker":"BKD","date":"2016-01-04","pret":-0.00383,"close":19.3}
{"ticker":"BKD","date":"2016-01-05","pret":0.05859,"close":19.23}
{"ticker":"BKE","date":"2015-01-02","pret":-0.0109,"close":52.73}
{"ticker":"BKE","date":"2015-01-05","pret":-0.00588,"close":52.71}
{"ticker":"BKE","date":"2015-01-06","pret":0.0055,"close":52.16}
{"ticker":"BKE","date":"2015-01-07","pret":-0.0017,"close":52.79}
{"ticker":"BKE","date":"2015-01-08","pret":0.00359,"close":54.75}
{"ticker":"BKE","date":"2015-01-09","pret":0.03522,"close":54.69}
{"ticker":"BKE","date":"2015-01-12","pret":0.00146,"close":56.07}
{"ticker":"BKE","date":"2015-01-13","pret":-0.03479,"close":50.04}
{"ticker":"BKE","date":"2015-01-14","pret":-0.07446,"close":48.94}
{"ticker":"BKE","date":"2015-01-15","pret":-0.00774,"close":48.76}
{"ticker":"BKE","date":"2015-01-16","pret":-0.00677,"close":50.33}
{"ticker":"BKE","date":"2015-01-20","pret":0.03519,"close":48.15}
{"ticker":"BKE","date":"2015-01-21","pret":-0.0445,"close":48.63}
{"ticker":"BKE","date":"2015-01-22","pret":0.01873,"close":50}
{"ticker":"BKE","date":"2015-01-23","pret":0.01939,"close":50.39}
{"ticker":"BKE","date":"2015-01-26","pret":0.00419,"close":50.87}
{"ticker":"BKE","date":"2015-01-27","pret":0.00477,"close":51.36}
{"ticker":"BKE","date":"2015-01-28","pret":0.02118,"close":50.34}
{"ticker":"BKE","date":"2015-01-29","pret":-0.01881,"close":51.42}
{"ticker":"BKE","date":"2015-01-30","pret":0.00886,"close":50.79}
{"ticker":"BKE","date":"2015-02-02","pret":-0.00255,"close":51.07}
{"ticker":"BKE","date":"2015-02-03","pret":0.00724,"close":51.65}
{"ticker":"BKE","date":"2015-02-04","pret":-0.00215,"close":52.27}
{"ticker":"BKE","date":"2015-02-05","pret":0.02204,"close":50.61}
{"ticker":"BKE","date":"2015-02-06","pret":-0.03364,"close":49.7}
{"ticker":"BKE","date":"2015-02-09","pret":-0.02524,"close":49.37}
{"ticker":"BKE","date":"2015-02-10","pret":0.0125,"close":49.76}
{"ticker":"BKE","date":"2015-02-11","pret":-0.00321,"close":49.73}
{"ticker":"BKE","date":"2015-02-12","pret":0.00361,"close":49.75}
{"ticker":"BKE","date":"2015-02-13","pret":-0.0018,"close":49.59}
{"ticker":"BKE","date":"2015-02-17","pret":-0.01049,"close":49.4}
{"ticker":"BKE","date":"2015-02-18","pret":-0.00345,"close":49.61}
{"ticker":"BKE","date":"2015-02-19","pret":0.0079,"close":49.51}
{"ticker":"BKE","date":"2015-02-20","pret":0.00101,"close":49.66}
{"ticker":"BKE","date":"2015-02-23","pret":0.00342,"close":50}
{"ticker":"BKE","date":"2015-02-24","pret":0.00581,"close":49.91}
{"ticker":"BKE","date":"2015-02-25","pret":-0.00742,"close":49.71}
{"ticker":"BKE","date":"2015-02-26","pret":0.0004,"close":49.73}
{"ticker":"BKE","date":"2015-02-27","pret":0.00181,"close":50.3}
{"ticker":"BKE","date":"2015-03-02","pret":0.00979,"close":51.48}
{"ticker":"BKE","date":"2015-03-03","pret":0.01832,"close":51.05}
{"ticker":"BKE","date":"2015-03-04","pret":-0.00332,"close":51.27}
{"ticker":"BKE","date":"2015-03-05","pret":-0.00059,"close":48.44}
{"ticker":"BKE","date":"2015-03-06","pret":-0.05644,"close":47.93}
{"ticker":"BKE","date":"2015-03-09","pret":-0.00728,"close":48.67}
{"ticker":"BKE","date":"2015-03-10","pret":0.01287,"close":48.5}
{"ticker":"BKE","date":"2015-03-11","pret":0.0035,"close":48.5}
{"ticker":"BKE","date":"2015-03-12","pret":-0.00062,"close":48.78}
{"ticker":"BKE","date":"2015-03-13","pret":0.00451,"close":48.04}
{"ticker":"BKE","date":"2015-03-16","pret":-0.01547,"close":49.06}
{"ticker":"BKE","date":"2015-03-17","pret":0.01976,"close":49.22}
{"ticker":"BKE","date":"2015-03-18","pret":-0.00122,"close":49.55}
{"ticker":"BKE","date":"2015-03-19","pret":0.01116,"close":49.96}
{"ticker":"BKE","date":"2015-03-20","pret":0.01224,"close":50.93}
{"ticker":"BKE","date":"2015-03-23","pret":0.01366,"close":51.54}
{"ticker":"BKE","date":"2015-03-24","pret":0.01251,"close":51.72}
{"ticker":"BKE","date":"2015-03-25","pret":0.00213,"close":49.85}
{"ticker":"BKE","date":"2015-03-26","pret":-0.03893,"close":49.25}
{"ticker":"BKE","date":"2015-03-27","pret":-0.00789,"close":49.35}
{"ticker":"BKE","date":"2015-03-30","pret":0.00587,"close":49.9}
{"ticker":"BKE","date":"2015-03-31","pret":0.00302,"close":51.09}
{"ticker":"BKE","date":"2015-04-01","pret":0.02505,"close":50.68}
{"ticker":"BKE","date":"2015-04-02","pret":-0.00591,"close":50.98}
{"ticker":"BKE","date":"2015-04-06","pret":0.00669,"close":49.76}
{"ticker":"BKE","date":"2015-04-07","pret":-0.02543,"close":49.33}
{"ticker":"BKE","date":"2015-04-08","pret":-0.00585,"close":49.67}
{"ticker":"BKE","date":"2015-04-09","pret":0.00525,"close":47.46}
{"ticker":"BKE","date":"2015-04-10","pret":-0.0411,"close":48.85}
{"ticker":"BKE","date":"2015-04-13","pret":0.02261,"close":48.84}
{"ticker":"BKE","date":"2015-04-14","pret":0.00695,"close":48.62}
{"ticker":"BKE","date":"2015-04-15","pret":-0.0049,"close":48.25}
{"ticker":"BKE","date":"2015-04-16","pret":-0.01277,"close":48.11}
{"ticker":"BKE","date":"2015-04-17","pret":-0.00833,"close":46.83}
{"ticker":"BKE","date":"2015-04-20","pret":-0.01453,"close":47.98}
{"ticker":"BKE","date":"2015-04-21","pret":0.01891,"close":47.6}
{"ticker":"BKE","date":"2015-04-22","pret":-0.00731,"close":47.25}
{"ticker":"BKE","date":"2015-04-23","pret":-0.0116,"close":47.7}
{"ticker":"BKE","date":"2015-04-24","pret":0.01264,"close":47.7}
{"ticker":"BKE","date":"2015-04-27","pret":-0.00063,"close":47.13}
{"ticker":"BKE","date":"2015-04-28","pret":-0.01117,"close":46.73}
{"ticker":"BKE","date":"2015-04-29","pret":-0.01366,"close":45.24}
{"ticker":"BKE","date":"2015-04-30","pret":-0.03032,"close":44.8}
{"ticker":"BKE","date":"2015-05-01","pret":-0.00511,"close":45.63}
{"ticker":"BKE","date":"2015-05-04","pret":0.01699,"close":45.25}
{"ticker":"BKE","date":"2015-05-05","pret":-0.01078,"close":45.02}
{"ticker":"BKE","date":"2015-05-06","pret":-0.00266,"close":45.36}
{"ticker":"BKE","date":"2015-05-07","pret":0.00663,"close":45.76}
{"ticker":"BKE","date":"2015-05-08","pret":0.01963,"close":45.33}
{"ticker":"BKE","date":"2015-05-11","pret":-0.0225,"close":44.8}
{"ticker":"BKE","date":"2015-05-12","pret":-0.01581,"close":44.63}
{"ticker":"BKE","date":"2015-05-13","pret":0.00179,"close":44.6}
{"ticker":"BKE","date":"2015-05-14","pret":0.00447,"close":44.47}
{"ticker":"BKE","date":"2015-05-15","pret":-0.00626,"close":44.41}
{"ticker":"BKE","date":"2015-05-18","pret":0.00022,"close":45.07}
{"ticker":"BKE","date":"2015-05-19","pret":0.01249,"close":44.25}
{"ticker":"BKE","date":"2015-05-20","pret":-0.01429,"close":44.1}
{"ticker":"BKE","date":"2015-05-21","pret":-0.05144,"close":43.1}
{"ticker":"BKE","date":"2015-05-22","pret":0.02154,"close":44.07}
{"ticker":"BKE","date":"2015-05-26","pret":0.02041,"close":43.44}
{"ticker":"BKE","date":"2015-05-27","pret":-0.01302,"close":43.71}
{"ticker":"BKE","date":"2015-05-28","pret":0.00665,"close":43.66}
{"ticker":"BKE","date":"2015-05-29","pret":-0.0055,"close":42.58}
{"ticker":"BKE","date":"2015-06-01","pret":-0.02018,"close":42.66}
{"ticker":"BKE","date":"2015-06-02","pret":-0.00258,"close":43.24}
{"ticker":"BKE","date":"2015-06-03","pret":0.01631,"close":44.02}
{"ticker":"BKE","date":"2015-06-04","pret":0.02601,"close":46.42}
{"ticker":"BKE","date":"2015-06-05","pret":0.03909,"close":46.16}
{"ticker":"BKE","date":"2015-06-08","pret":-0.00195,"close":45.52}
{"ticker":"BKE","date":"2015-06-09","pret":-0.01355,"close":45.07}
{"ticker":"BKE","date":"2015-06-10","pret":-0.00618,"close":44.95}
{"ticker":"BKE","date":"2015-06-11","pret":-0.00266,"close":45}
{"ticker":"BKE","date":"2015-06-12","pret":-0.00356,"close":45}
{"ticker":"BKE","date":"2015-06-15","pret":-0.00312,"close":45.02}
{"ticker":"BKE","date":"2015-06-16","pret":0.00468,"close":45.58}
{"ticker":"BKE","date":"2015-06-17","pret":0.01588,"close":45.55}
{"ticker":"BKE","date":"2015-06-18","pret":-0.00022,"close":45.79}
{"ticker":"BKE","date":"2015-06-19","pret":0.00676,"close":46.04}
{"ticker":"BKE","date":"2015-06-22","pret":0.00217,"close":46.47}
{"ticker":"BKE","date":"2015-06-23","pret":0.0067,"close":47.19}
{"ticker":"BKE","date":"2015-06-24","pret":0.01794,"close":46.85}
{"ticker":"BKE","date":"2015-06-25","pret":-0.00446,"close":46.98}
{"ticker":"BKE","date":"2015-06-26","pret":0.00234,"close":46.99}
{"ticker":"BKE","date":"2015-06-29","pret":-0.00724,"close":46.2}
{"ticker":"BKE","date":"2015-06-30","pret":-0.00858,"close":45.77}
{"ticker":"BKE","date":"2015-07-01","pret":-0.00475,"close":45.97}
{"ticker":"BKE","date":"2015-07-02","pret":-0.00195,"close":45.62}
{"ticker":"BKE","date":"2015-07-06","pret":-0.01861,"close":45.59}
{"ticker":"BKE","date":"2015-07-07","pret":0.00793,"close":46.06}
{"ticker":"BKE","date":"2015-07-08","pret":0.0059,"close":46.29}
{"ticker":"BKE","date":"2015-07-09","pret":0.02434,"close":46.69}
{"ticker":"BKE","date":"2015-07-10","pret":-0.00448,"close":46.27}
{"ticker":"BKE","date":"2015-07-13","pret":-0.01486,"close":46.14}
{"ticker":"BKE","date":"2015-07-14","pret":-0.00326,"close":45.77}
{"ticker":"BKE","date":"2015-07-15","pret":-0.00262,"close":45.58}
{"ticker":"BKE","date":"2015-07-16","pret":-0.00197,"close":46.25}
{"ticker":"BKE","date":"2015-07-17","pret":0.01001,"close":45.7}
{"ticker":"BKE","date":"2015-07-20","pret":-0.01044,"close":45.52}
{"ticker":"BKE","date":"2015-07-21","pret":-0.0057,"close":45.32}
{"ticker":"BKE","date":"2015-07-22","pret":-0.00286,"close":45.45}
{"ticker":"BKE","date":"2015-07-23","pret":0.00616,"close":44.28}
{"ticker":"BKE","date":"2015-07-24","pret":-0.03253,"close":43.43}
{"ticker":"BKE","date":"2015-07-27","pret":-0.02083,"close":43.53}
{"ticker":"BKE","date":"2015-07-28","pret":0.00346,"close":43.78}
{"ticker":"BKE","date":"2015-07-29","pret":0.00529,"close":43.93}
{"ticker":"BKE","date":"2015-07-30","pret":0.00435,"close":44.05}
{"ticker":"BKE","date":"2015-07-31","pret":0.0041,"close":44.23}
{"ticker":"BKE","date":"2015-08-03","pret":0.00544,"close":43.97}
{"ticker":"BKE","date":"2015-08-04","pret":-0.0059,"close":44.56}
{"ticker":"BKE","date":"2015-08-05","pret":0.01647,"close":45.33}
{"ticker":"BKE","date":"2015-08-06","pret":-0.00448,"close":41.11}
{"ticker":"BKE","date":"2015-08-07","pret":-0.08265,"close":42.72}
{"ticker":"BKE","date":"2015-08-10","pret":0.043,"close":42.35}
{"ticker":"BKE","date":"2015-08-11","pret":-0.01674,"close":41.78}
{"ticker":"BKE","date":"2015-08-12","pret":-0.01533,"close":41.5}
{"ticker":"BKE","date":"2015-08-13","pret":0.00072,"close":41.76}
{"ticker":"BKE","date":"2015-08-14","pret":0.00841,"close":41.81}
{"ticker":"BKE","date":"2015-08-17","pret":-0.00144,"close":42.32}
{"ticker":"BKE","date":"2015-08-18","pret":0.01828,"close":43.16}
{"ticker":"BKE","date":"2015-08-19","pret":0.00563,"close":42.89}
{"ticker":"BKE","date":"2015-08-20","pret":-0.04963,"close":41.82}
{"ticker":"BKE","date":"2015-08-21","pret":0.011,"close":41.6}
{"ticker":"BKE","date":"2015-08-24","pret":-0.03488,"close":40.1}
{"ticker":"BKE","date":"2015-08-25","pret":0.0305,"close":40.1}
{"ticker":"BKE","date":"2015-08-26","pret":-0.00122,"close":41.94}
{"ticker":"BKE","date":"2015-08-27","pret":0.02892,"close":42.22}
{"ticker":"BKE","date":"2015-08-28","pret":-0.00262,"close":42.59}
{"ticker":"BKE","date":"2015-08-31","pret":0.0057,"close":42.2}
{"ticker":"BKE","date":"2015-09-01","pret":-0.01287,"close":41.32}
{"ticker":"BKE","date":"2015-09-02","pret":0.00479,"close":41.74}
{"ticker":"BKE","date":"2015-09-03","pret":-0.0154,"close":40.61}
{"ticker":"BKE","date":"2015-09-04","pret":-0.0181,"close":40.21}
{"ticker":"BKE","date":"2015-09-08","pret":0.00468,"close":39.84}
{"ticker":"BKE","date":"2015-09-09","pret":-0.0181,"close":39.89}
{"ticker":"BKE","date":"2015-09-10","pret":-0.00627,"close":39.21}
{"ticker":"BKE","date":"2015-09-11","pret":-0.01958,"close":38.75}
{"ticker":"BKE","date":"2015-09-14","pret":-0.00283,"close":38.6}
{"ticker":"BKE","date":"2015-09-15","pret":-0.00361,"close":38.41}
{"ticker":"BKE","date":"2015-09-16","pret":-0.00414,"close":39.21}
{"ticker":"BKE","date":"2015-09-17","pret":0.02384,"close":39.18}
{"ticker":"BKE","date":"2015-09-18","pret":-0.01686,"close":38.21}
{"ticker":"BKE","date":"2015-09-21","pret":-0.0075,"close":38.7}
{"ticker":"BKE","date":"2015-09-22","pret":-0.0026,"close":38.14}
{"ticker":"BKE","date":"2015-09-23","pret":-0.00313,"close":37.96}
{"ticker":"BKE","date":"2015-09-24","pret":-0.01129,"close":37.69}
{"ticker":"BKE","date":"2015-09-25","pret":-0.00026,"close":37.44}
{"ticker":"BKE","date":"2015-09-28","pret":-0.0149,"close":36.55}
{"ticker":"BKE","date":"2015-09-29","pret":-0.01649,"close":36.77}
{"ticker":"BKE","date":"2015-09-30","pret":0.01434,"close":36.97}
{"ticker":"BKE","date":"2015-10-01","pret":-0.00864,"close":36.73}
{"ticker":"BKE","date":"2015-10-02","pret":-0.01145,"close":37.09}
{"ticker":"BKE","date":"2015-10-05","pret":0.01981,"close":37.94}
{"ticker":"BKE","date":"2015-10-06","pret":0.01626,"close":37.6}
{"ticker":"BKE","date":"2015-10-07","pret":-0.00424,"close":38.28}
{"ticker":"BKE","date":"2015-10-08","pret":-0.00693,"close":36.08}
{"ticker":"BKE","date":"2015-10-09","pret":-0.03815,"close":35.8}
{"ticker":"BKE","date":"2015-10-12","pret":-0.00278,"close":36.28}
{"ticker":"BKE","date":"2015-10-13","pret":0.00223,"close":35.89}
{"ticker":"BKE","date":"2015-10-14","pret":-0.00139,"close":35.52}
{"ticker":"BKE","date":"2015-10-15","pret":-0.01091,"close":34.92}
{"ticker":"BKE","date":"2015-10-16","pret":-0.01817,"close":35.22}
{"ticker":"BKE","date":"2015-10-19","pret":0.00913,"close":35.36}
{"ticker":"BKE","date":"2015-10-20","pret":0.00284,"close":35.43}
{"ticker":"BKE","date":"2015-10-21","pret":0.00339,"close":35.08}
{"ticker":"BKE","date":"2015-10-22","pret":-0.00765,"close":34.84}
{"ticker":"BKE","date":"2015-10-23","pret":-0.01923,"close":34}
{"ticker":"BKE","date":"2015-10-26","pret":-0.01313,"close":34.42}
{"ticker":"BKE","date":"2015-10-27","pret":0.01052,"close":34.09}
{"ticker":"BKE","date":"2015-10-28","pret":-0.00876,"close":35.25}
{"ticker":"BKE","date":"2015-10-29","pret":0.02946,"close":35}
{"ticker":"BKE","date":"2015-10-30","pret":-0.00371,"close":35.44}
{"ticker":"BKE","date":"2015-11-02","pret":0.01108,"close":35.25}
{"ticker":"BKE","date":"2015-11-03","pret":-0.00198,"close":35.84}
{"ticker":"BKE","date":"2015-11-04","pret":0.01462,"close":35.46}
{"ticker":"BKE","date":"2015-11-05","pret":-0.01038,"close":35.31}
{"ticker":"BKE","date":"2015-11-06","pret":-0.01334,"close":34.37}
{"ticker":"BKE","date":"2015-11-09","pret":-0.02371,"close":32.72}
{"ticker":"BKE","date":"2015-11-10","pret":-0.0504,"close":33.78}
{"ticker":"BKE","date":"2015-11-11","pret":0.03537,"close":32.69}
{"ticker":"BKE","date":"2015-11-12","pret":-0.03322,"close":32.41}
{"ticker":"BKE","date":"2015-11-13","pret":-0.01828,"close":31.16}
{"ticker":"BKE","date":"2015-11-16","pret":-0.03112,"close":30.97}
{"ticker":"BKE","date":"2015-11-17","pret":0.00451,"close":30.54}
{"ticker":"BKE","date":"2015-11-18","pret":-0.01946,"close":30.44}
{"ticker":"BKE","date":"2015-11-19","pret":-0.02185,"close":29.79}
{"ticker":"BKE","date":"2015-11-20","pret":-0.00537,"close":30.43}
{"ticker":"BKE","date":"2015-11-23","pret":0.0282,"close":31}
{"ticker":"BKE","date":"2015-11-24","pret":0.00977,"close":32.55}
{"ticker":"BKE","date":"2015-11-25","pret":0.05759,"close":32.62}
{"ticker":"BKE","date":"2015-11-26"}
{"ticker":"BKE","date":"2015-11-27","pret":-0.00245,"close":32.76}
{"ticker":"BKE","date":"2015-11-30","pret":0.00306,"close":31.75}
{"ticker":"BKE","date":"2015-12-01","pret":-0.02726,"close":32.3}
{"ticker":"BKE","date":"2015-12-02","pret":0.01589,"close":31.9}
{"ticker":"BKE","date":"2015-12-03","pret":-0.00838,"close":30.55}
{"ticker":"BKE","date":"2015-12-04","pret":-0.05742,"close":31.17}
{"ticker":"BKE","date":"2015-12-07","pret":0.0251,"close":31.34}
{"ticker":"BKE","date":"2015-12-08","pret":0.00257,"close":31.36}
{"ticker":"BKE","date":"2015-12-09","pret":0.00576,"close":31.55}
{"ticker":"BKE","date":"2015-12-10","pret":0.007,"close":32.37}
{"ticker":"BKE","date":"2015-12-11","pret":0.01229,"close":31.83}
{"ticker":"BKE","date":"2015-12-14","pret":0.00063,"close":31.04}
{"ticker":"BKE","date":"2015-12-15","pret":-0.02311,"close":31.05}
{"ticker":"BKE","date":"2015-12-16","pret":-0.00417,"close":31.97}
{"ticker":"BKE","date":"2015-12-17"}
{"ticker":"BKE","date":"2015-12-18","pret":-0.0071,"close":30.99}
{"ticker":"BKE","date":"2015-12-21","pret":0.00356,"close":29.59}
{"ticker":"BKE","date":"2015-12-22","pret":-0.04523,"close":30.57}
{"ticker":"BKE","date":"2015-12-23","pret":0.03908,"close":30.59}
{"ticker":"BKE","date":"2015-12-24","pret":-0.00881,"close":30.67}
{"ticker":"BKE","date":"2015-12-28","pret":0.00392,"close":30.5}
{"ticker":"BKE","date":"2015-12-29","pret":0.00553,"close":30.92}
{"ticker":"BKE","date":"2015-12-30","pret":0.00389,"close":31.01}
{"ticker":"BKE","date":"2015-12-31","pret":-0.00259,"close":30.78}
{"ticker":"BKE","date":"2016-01-04","pret":-0.01141,"close":29.87}
{"ticker":"BKE","date":"2016-01-05","pret":-0.0162,"close":29.78}
{"ticker":"BKFS","date":"2015-01-02"}
{"ticker":"BKFS","date":"2015-01-05"}
{"ticker":"BKFS","date":"2015-01-06"}
{"ticker":"BKFS","date":"2015-01-07"}
{"ticker":"BKFS","date":"2015-01-08"}
{"ticker":"BKFS","date":"2015-01-09"}
{"ticker":"BKFS","date":"2015-01-12"}
{"ticker":"BKFS","date":"2015-01-13"}
{"ticker":"BKFS","date":"2015-01-14"}
{"ticker":"BKFS","date":"2015-01-15"}
{"ticker":"BKFS","date":"2015-01-16"}
{"ticker":"BKFS","date":"2015-01-20"}
{"ticker":"BKFS","date":"2015-01-21"}
{"ticker":"BKFS","date":"2015-01-22"}
{"ticker":"BKFS","date":"2015-01-23"}
{"ticker":"BKFS","date":"2015-01-26"}
{"ticker":"BKFS","date":"2015-01-27"}
{"ticker":"BKFS","date":"2015-01-28"}
{"ticker":"BKFS","date":"2015-01-29"}
{"ticker":"BKFS","date":"2015-01-30"}
{"ticker":"BKFS","date":"2015-02-02"}
{"ticker":"BKFS","date":"2015-02-03"}
{"ticker":"BKFS","date":"2015-02-04"}
{"ticker":"BKFS","date":"2015-02-05"}
{"ticker":"BKFS","date":"2015-02-06"}
{"ticker":"BKFS","date":"2015-02-09"}
{"ticker":"BKFS","date":"2015-02-10"}
{"ticker":"BKFS","date":"2015-02-11"}
{"ticker":"BKFS","date":"2015-02-12"}
{"ticker":"BKFS","date":"2015-02-13"}
{"ticker":"BKFS","date":"2015-02-17"}
{"ticker":"BKFS","date":"2015-02-18"}
{"ticker":"BKFS","date":"2015-02-19"}
{"ticker":"BKFS","date":"2015-02-20"}
{"ticker":"BKFS","date":"2015-02-23"}
{"ticker":"BKFS","date":"2015-02-24"}
{"ticker":"BKFS","date":"2015-02-25"}
{"ticker":"BKFS","date":"2015-02-26"}
{"ticker":"BKFS","date":"2015-02-27"}
{"ticker":"BKFS","date":"2015-03-02"}
{"ticker":"BKFS","date":"2015-03-03"}
{"ticker":"BKFS","date":"2015-03-04"}
{"ticker":"BKFS","date":"2015-03-05"}
{"ticker":"BKFS","date":"2015-03-06"}
{"ticker":"BKFS","date":"2015-03-09"}
{"ticker":"BKFS","date":"2015-03-10"}
{"ticker":"BKFS","date":"2015-03-11"}
{"ticker":"BKFS","date":"2015-03-12"}
{"ticker":"BKFS","date":"2015-03-13"}
{"ticker":"BKFS","date":"2015-03-16"}
{"ticker":"BKFS","date":"2015-03-17"}
{"ticker":"BKFS","date":"2015-03-18"}
{"ticker":"BKFS","date":"2015-03-19"}
{"ticker":"BKFS","date":"2015-03-20"}
{"ticker":"BKFS","date":"2015-03-23"}
{"ticker":"BKFS","date":"2015-03-24"}
{"ticker":"BKFS","date":"2015-03-25"}
{"ticker":"BKFS","date":"2015-03-26"}
{"ticker":"BKFS","date":"2015-03-27"}
{"ticker":"BKFS","date":"2015-03-30"}
{"ticker":"BKFS","date":"2015-03-31"}
{"ticker":"BKFS","date":"2015-04-01"}
{"ticker":"BKFS","date":"2015-04-02"}
{"ticker":"BKFS","date":"2015-04-06"}
{"ticker":"BKFS","date":"2015-04-07"}
{"ticker":"BKFS","date":"2015-04-08"}
{"ticker":"BKFS","date":"2015-04-09"}
{"ticker":"BKFS","date":"2015-04-10"}
{"ticker":"BKFS","date":"2015-04-13"}
{"ticker":"BKFS","date":"2015-04-14"}
{"ticker":"BKFS","date":"2015-04-15"}
{"ticker":"BKFS","date":"2015-04-16"}
{"ticker":"BKFS","date":"2015-04-17"}
{"ticker":"BKFS","date":"2015-04-20"}
{"ticker":"BKFS","date":"2015-04-21"}
{"ticker":"BKFS","date":"2015-04-22"}
{"ticker":"BKFS","date":"2015-04-23"}
{"ticker":"BKFS","date":"2015-04-24"}
{"ticker":"BKFS","date":"2015-04-27"}
{"ticker":"BKFS","date":"2015-04-28"}
{"ticker":"BKFS","date":"2015-04-29"}
{"ticker":"BKFS","date":"2015-04-30"}
{"ticker":"BKFS","date":"2015-05-01"}
{"ticker":"BKFS","date":"2015-05-04"}
{"ticker":"BKFS","date":"2015-05-05"}
{"ticker":"BKFS","date":"2015-05-06"}
{"ticker":"BKFS","date":"2015-05-07"}
{"ticker":"BKFS","date":"2015-05-08"}
{"ticker":"BKFS","date":"2015-05-11"}
{"ticker":"BKFS","date":"2015-05-12"}
{"ticker":"BKFS","date":"2015-05-13"}
{"ticker":"BKFS","date":"2015-05-14"}
{"ticker":"BKFS","date":"2015-05-15"}
{"ticker":"BKFS","date":"2015-05-18"}
{"ticker":"BKFS","date":"2015-05-19"}
{"ticker":"BKFS","date":"2015-05-20"}
{"ticker":"BKFS","date":"2015-05-21","pret":0.02817,"close":27.73}
{"ticker":"BKFS","date":"2015-05-22","pret":0.03064,"close":28.36}
{"ticker":"BKFS","date":"2015-05-26","pret":0.01886,"close":27.99}
{"ticker":"BKFS","date":"2015-05-27","pret":-0.01922,"close":28}
{"ticker":"BKFS","date":"2015-05-28","pret":0.00609,"close":28}
{"ticker":"BKFS","date":"2015-05-29","pret":-0.00537,"close":27.58}
{"ticker":"BKFS","date":"2015-06-01","pret":-0.0054,"close":28}
{"ticker":"BKFS","date":"2015-06-02","pret":0.01184,"close":27.99}
{"ticker":"BKFS","date":"2015-06-03","pret":-0.00465,"close":28.78}
{"ticker":"BKFS","date":"2015-06-04","pret":0.02373,"close":28.74}
{"ticker":"BKFS","date":"2015-06-05","pret":-0.00597,"close":28.6}
{"ticker":"BKFS","date":"2015-06-08","pret":-0.0053,"close":28.76}
{"ticker":"BKFS","date":"2015-06-09","pret":0.01406,"close":28.33}
{"ticker":"BKFS","date":"2015-06-10","pret":-0.01123,"close":28.15}
{"ticker":"BKFS","date":"2015-06-11","pret":-0.00815,"close":28}
{"ticker":"BKFS","date":"2015-06-12","pret":-0.00714,"close":28.21}
{"ticker":"BKFS","date":"2015-06-15","pret":0.00429,"close":28.72}
{"ticker":"BKFS","date":"2015-06-16","pret":0.01874,"close":29.14}
{"ticker":"BKFS","date":"2015-06-17","pret":0.02866,"close":29.55}
{"ticker":"BKFS","date":"2015-06-18","pret":0,"close":29.94}
{"ticker":"BKFS","date":"2015-06-19","pret":0.01688,"close":30.11}
{"ticker":"BKFS","date":"2015-06-22","pret":0.01065,"close":30.01}
{"ticker":"BKFS","date":"2015-06-23","pret":-0.00132,"close":30.25}
{"ticker":"BKFS","date":"2015-06-24","pret":-0.00266,"close":29.67}
{"ticker":"BKFS","date":"2015-06-25","pret":-0.01271,"close":30.01}
{"ticker":"BKFS","date":"2015-06-26","pret":0.00671,"close":30.66}
{"ticker":"BKFS","date":"2015-06-29","pret":0.0251,"close":30}
{"ticker":"BKFS","date":"2015-06-30","pret":-0.02176,"close":30.87}
{"ticker":"BKFS","date":"2015-07-01","pret":0.03537,"close":30.05}
{"ticker":"BKFS","date":"2015-07-02","pret":-0.03404,"close":30.09}
{"ticker":"BKFS","date":"2015-07-06","pret":0.00199,"close":29.78}
{"ticker":"BKFS","date":"2015-07-07","pret":-0.01069,"close":29.78}
{"ticker":"BKFS","date":"2015-07-08","pret":-0.00505,"close":30.13}
{"ticker":"BKFS","date":"2015-07-09","pret":0.0174,"close":29.63}
{"ticker":"BKFS","date":"2015-07-10","pret":-0.01672,"close":29.95}
{"ticker":"BKFS","date":"2015-07-13","pret":0.01207,"close":29.59}
{"ticker":"BKFS","date":"2015-07-14","pret":-0.01038,"close":29.73}
{"ticker":"BKFS","date":"2015-07-15","pret":-0.00337,"close":29.47}
{"ticker":"BKFS","date":"2015-07-16","pret":-0.00304,"close":29.34}
{"ticker":"BKFS","date":"2015-07-17","pret":-0.00817,"close":29.17}
{"ticker":"BKFS","date":"2015-07-20","pret":0.00171,"close":28.54}
{"ticker":"BKFS","date":"2015-07-21","pret":-0.02977,"close":29.5}
{"ticker":"BKFS","date":"2015-07-22","pret":0.03284,"close":29.61}
{"ticker":"BKFS","date":"2015-07-23","pret":0.00339,"close":30.06}
{"ticker":"BKFS","date":"2015-07-24","pret":0.02112,"close":30.28}
{"ticker":"BKFS","date":"2015-07-27","pret":0.00265,"close":29.9}
{"ticker":"BKFS","date":"2015-07-28","pret":-0.00831,"close":30.07}
{"ticker":"BKFS","date":"2015-07-29","pret":0.00167,"close":30.5}
{"ticker":"BKFS","date":"2015-07-30","pret":0.02727,"close":31.71}
{"ticker":"BKFS","date":"2015-07-31","pret":0.03316,"close":32.58}
{"ticker":"BKFS","date":"2015-08-03","pret":0.02539,"close":32.84}
{"ticker":"BKFS","date":"2015-08-04","pret":0.00549,"close":33.49}
{"ticker":"BKFS","date":"2015-08-05","pret":0.02225,"close":34.24}
{"ticker":"BKFS","date":"2015-08-06","pret":0.01505,"close":34.69}
{"ticker":"BKFS","date":"2015-08-07","pret":0.01078,"close":34.69}
{"ticker":"BKFS","date":"2015-08-10","pret":0.01724,"close":35.1}
{"ticker":"BKFS","date":"2015-08-11","pret":-0.006,"close":35.35}
{"ticker":"BKFS","date":"2015-08-12","pret":0.00913,"close":34.76}
{"ticker":"BKFS","date":"2015-08-13","pret":-0.01286,"close":34.66}
{"ticker":"BKFS","date":"2015-08-14","pret":-0.00202,"close":34.67}
{"ticker":"BKFS","date":"2015-08-17","pret":-0.00723,"close":34.87}
{"ticker":"BKFS","date":"2015-08-18","pret":0.00925,"close":34.99}
{"ticker":"BKFS","date":"2015-08-19","pret":0.00344,"close":34.04}
{"ticker":"BKFS","date":"2015-08-20","pret":-0.02878,"close":34.26}
{"ticker":"BKFS","date":"2015-08-21","pret":-0.00355,"close":33.62}
{"ticker":"BKFS","date":"2015-08-24","pret":-0.04821,"close":32.4}
{"ticker":"BKFS","date":"2015-08-25","pret":0.0312,"close":30.76}
{"ticker":"BKFS","date":"2015-08-26","pret":-0.06886,"close":30.32}
{"ticker":"BKFS","date":"2015-08-27","pret":-0.01922,"close":30.81}
{"ticker":"BKFS","date":"2015-08-28","pret":0.01112,"close":31.57}
{"ticker":"BKFS","date":"2015-08-31","pret":0.02124,"close":32.47}
{"ticker":"BKFS","date":"2015-09-01","pret":0.02577,"close":32.46}
{"ticker":"BKFS","date":"2015-09-02","pret":0.01356,"close":33.71}
{"ticker":"BKFS","date":"2015-09-03","pret":0.02985,"close":33.88}
{"ticker":"BKFS","date":"2015-09-04","pret":0,"close":33.73}
{"ticker":"BKFS","date":"2015-09-08","pret":0.00474,"close":34.72}
{"ticker":"BKFS","date":"2015-09-09","pret":0.02684,"close":34.57}
{"ticker":"BKFS","date":"2015-09-10","pret":-0.00346,"close":35.01}
{"ticker":"BKFS","date":"2015-09-11","pret":0.00576,"close":35.25}
{"ticker":"BKFS","date":"2015-09-14","pret":0.00516,"close":35.04}
{"ticker":"BKFS","date":"2015-09-15","pret":0.00114,"close":35.05}
{"ticker":"BKFS","date":"2015-09-16","pret":0.002,"close":34.99}
{"ticker":"BKFS","date":"2015-09-17","pret":-0.02101,"close":34.6}
{"ticker":"BKFS","date":"2015-09-18","pret":-0.0035,"close":33.38}
{"ticker":"BKFS","date":"2015-09-21","pret":-0.01352,"close":33.83}
{"ticker":"BKFS","date":"2015-09-22","pret":-0.00862,"close":33.24}
{"ticker":"BKFS","date":"2015-09-23","pret":-0.00599,"close":33.47}
{"ticker":"BKFS","date":"2015-09-24","pret":0.0033,"close":32.97}
{"ticker":"BKFS","date":"2015-09-25","pret":-0.01144,"close":32.25}
{"ticker":"BKFS","date":"2015-09-28","pret":-0.03136,"close":31.69}
{"ticker":"BKFS","date":"2015-09-29","pret":-0.01004,"close":31.76}
{"ticker":"BKFS","date":"2015-09-30","pret":0.00252,"close":32.55}
{"ticker":"BKFS","date":"2015-10-01","pret":0.0264,"close":32.36}
{"ticker":"BKFS","date":"2015-10-02","pret":-0.01918,"close":32.16}
{"ticker":"BKFS","date":"2015-10-05","pret":0.01026,"close":33.11}
{"ticker":"BKFS","date":"2015-10-06","pret":0.01626,"close":32.6}
{"ticker":"BKFS","date":"2015-10-07","pret":-0.00183,"close":32.69}
{"ticker":"BKFS","date":"2015-10-08","pret":-0.00366,"close":32.53}
{"ticker":"BKFS","date":"2015-10-09","pret":-0.00184,"close":32.49}
{"ticker":"BKFS","date":"2015-10-12","pret":-0.00646,"close":32.66}
{"ticker":"BKFS","date":"2015-10-13","pret":0.004,"close":32.68}
{"ticker":"BKFS","date":"2015-10-14","pret":0.00184,"close":32.48}
{"ticker":"BKFS","date":"2015-10-15","pret":-0.00615,"close":32.93}
{"ticker":"BKFS","date":"2015-10-16","pret":0.01501,"close":32.86}
{"ticker":"BKFS","date":"2015-10-19","pret":-0.00457,"close":33.35}
{"ticker":"BKFS","date":"2015-10-20","pret":0.01696,"close":33.31}
{"ticker":"BKFS","date":"2015-10-21","pret":-0.0015,"close":32.96}
{"ticker":"BKFS","date":"2015-10-22","pret":-0.00967,"close":33.53}
{"ticker":"BKFS","date":"2015-10-23","pret":0.01924,"close":33.76}
{"ticker":"BKFS","date":"2015-10-26","pret":0.00297,"close":34.69}
{"ticker":"BKFS","date":"2015-10-27","pret":0.0281,"close":36.06}
{"ticker":"BKFS","date":"2015-10-28","pret":0.04184,"close":35.96}
{"ticker":"BKFS","date":"2015-10-29","pret":-0.00333,"close":35.55}
{"ticker":"BKFS","date":"2015-10-30","pret":-0.01145,"close":36.03}
{"ticker":"BKFS","date":"2015-11-02","pret":0.01145,"close":36.12}
{"ticker":"BKFS","date":"2015-11-03","pret":0.0025,"close":35.75}
{"ticker":"BKFS","date":"2015-11-04","pret":-0.005,"close":35.85}
{"ticker":"BKFS","date":"2015-11-05","pret":-0.00084,"close":35.78}
{"ticker":"BKFS","date":"2015-11-06","pret":-0.00699,"close":36.24}
{"ticker":"BKFS","date":"2015-11-09","pret":0.0156,"close":36.25}
{"ticker":"BKFS","date":"2015-11-10","pret":-0.02235,"close":35.93}
{"ticker":"BKFS","date":"2015-11-11","pret":0.01514,"close":35.37}
{"ticker":"BKFS","date":"2015-11-12","pret":-0.0211,"close":35.11}
{"ticker":"BKFS","date":"2015-11-13","pret":-0.00656,"close":35.23}
{"ticker":"BKFS","date":"2015-11-16","pret":0.00684,"close":35.48}
{"ticker":"BKFS","date":"2015-11-17","pret":0.01018,"close":35.14}
{"ticker":"BKFS","date":"2015-11-18","pret":-0.00734,"close":35.49}
{"ticker":"BKFS","date":"2015-11-19","pret":0.00424,"close":34.13}
{"ticker":"BKFS","date":"2015-11-20","pret":-0.03416,"close":34.51}
{"ticker":"BKFS","date":"2015-11-23","pret":0.00524,"close":34.03}
{"ticker":"BKFS","date":"2015-11-24","pret":-0.01699,"close":34.13}
{"ticker":"BKFS","date":"2015-11-25","pret":0.00795,"close":34.91}
{"ticker":"BKFS","date":"2015-11-26"}
{"ticker":"BKFS","date":"2015-11-27","pret":0.02461,"close":34.93}
{"ticker":"BKFS","date":"2015-11-30","pret":-0.002,"close":34.7}
{"ticker":"BKFS","date":"2015-12-01","pret":-0.00143,"close":34.42}
{"ticker":"BKFS","date":"2015-12-02","pret":-0.01096,"close":34.15}
{"ticker":"BKFS","date":"2015-12-03","pret":-0.00933,"close":33.6}
{"ticker":"BKFS","date":"2015-12-04","pret":-0.01534,"close":33.83}
{"ticker":"BKFS","date":"2015-12-07","pret":0.00475,"close":34.35}
{"ticker":"BKFS","date":"2015-12-08","pret":0.01089,"close":34.56}
{"ticker":"BKFS","date":"2015-12-09","pret":0.01048,"close":34.29}
{"ticker":"BKFS","date":"2015-12-10","pret":-0.01019,"close":34.53}
{"ticker":"BKFS","date":"2015-12-11","pret":-0.00205,"close":33.97}
{"ticker":"BKFS","date":"2015-12-14","pret":-0.00294,"close":33.62}
{"ticker":"BKFS","date":"2015-12-15","pret":-0.0059,"close":33.83}
{"ticker":"BKFS","date":"2015-12-16","pret":0.0059,"close":33.45}
{"ticker":"BKFS","date":"2015-12-17"}
{"ticker":"BKFS","date":"2015-12-18","pret":-0.03076,"close":32.07}
{"ticker":"BKFS","date":"2015-12-21","pret":-0.02208,"close":32.37}
{"ticker":"BKFS","date":"2015-12-22","pret":0.00649,"close":32.44}
{"ticker":"BKFS","date":"2015-12-23","pret":0.00123,"close":32.71}
{"ticker":"BKFS","date":"2015-12-24","pret":0.0098,"close":32.98}
{"ticker":"BKFS","date":"2015-12-28","pret":0.00061,"close":33}
{"ticker":"BKFS","date":"2015-12-29","pret":0.00607,"close":33.29}
{"ticker":"BKFS","date":"2015-12-30","pret":0.00393,"close":32.8}
{"ticker":"BKFS","date":"2015-12-31","pret":-0.0158,"close":33.06}
{"ticker":"BKFS","date":"2016-01-04","pret":-0.00184,"close":31.66}
{"ticker":"BKFS","date":"2016-01-05","pret":-0.03402,"close":31.51}
{"ticker":"BKH","date":"2015-01-02","pret":-0.02211,"close":53.12}
{"ticker":"BKH","date":"2015-01-05","pret":-0.00584,"close":52.07}
{"ticker":"BKH","date":"2015-01-06","pret":-0.01179,"close":51.06}
{"ticker":"BKH","date":"2015-01-07","pret":-0.01639,"close":51.32}
{"ticker":"BKH","date":"2015-01-08","pret":0.00659,"close":51.76}
{"ticker":"BKH","date":"2015-01-09","pret":-0.00058,"close":49.95}
{"ticker":"BKH","date":"2015-01-12","pret":-0.0344,"close":49.79}
{"ticker":"BKH","date":"2015-01-13","pret":0.00558,"close":50.67}
{"ticker":"BKH","date":"2015-01-14","pret":0.0002,"close":51.3}
{"ticker":"BKH","date":"2015-01-15","pret":0.01988,"close":51.12}
{"ticker":"BKH","date":"2015-01-16","pret":-0.00901,"close":51.79}
{"ticker":"BKH","date":"2015-01-20","pret":0.01774,"close":51.4}
{"ticker":"BKH","date":"2015-01-21","pret":-0.01049,"close":51.74}
{"ticker":"BKH","date":"2015-01-22","pret":0.01396,"close":51.19}
{"ticker":"BKH","date":"2015-01-23","pret":-0.01474,"close":50.94}
{"ticker":"BKH","date":"2015-01-26","pret":-0.00824,"close":51.54}
{"ticker":"BKH","date":"2015-01-27","pret":0.01019,"close":51.27}
{"ticker":"BKH","date":"2015-01-28","pret":0.00448,"close":50.65}
{"ticker":"BKH","date":"2015-01-29","pret":-0.01152,"close":51.84}
{"ticker":"BKH","date":"2015-01-30","pret":0.01152,"close":50.16}
{"ticker":"BKH","date":"2015-02-02","pret":-0.02796,"close":50.4}
{"ticker":"BKH","date":"2015-02-03","pret":0.00974,"close":51.59}
{"ticker":"BKH","date":"2015-02-04","pret":0.01082,"close":50.46}
{"ticker":"BKH","date":"2015-02-05","pret":-0.00628,"close":51.12}
{"ticker":"BKH","date":"2015-02-06","pret":0.0053,"close":50.21}
{"ticker":"BKH","date":"2015-02-09","pret":-0.02117,"close":49.73}
{"ticker":"BKH","date":"2015-02-10","pret":-0.0026,"close":50.65}
{"ticker":"BKH","date":"2015-02-11","pret":0.004,"close":49.34}
{"ticker":"BKH","date":"2015-02-12","pret":-0.00963,"close":49.45}
{"ticker":"BKH","date":"2015-02-13","pret":-0.00343,"close":49.01}
{"ticker":"BKH","date":"2015-02-17","pret":-0.01099,"close":48.53}
{"ticker":"BKH","date":"2015-02-18","pret":-0.01214,"close":50.05}
{"ticker":"BKH","date":"2015-02-19","pret":0.0356,"close":49.76}
{"ticker":"BKH","date":"2015-02-20","pret":-0.00944,"close":49.71}
{"ticker":"BKH","date":"2015-02-23","pret":0.00302,"close":49.78}
{"ticker":"BKH","date":"2015-02-24","pret":-0.0006,"close":50.37}
{"ticker":"BKH","date":"2015-02-25","pret":0.01538,"close":50.31}
{"ticker":"BKH","date":"2015-02-26","pret":0,"close":50.68}
{"ticker":"BKH","date":"2015-02-27","pret":0.00514,"close":50.83}
{"ticker":"BKH","date":"2015-03-02","pret":0.0002,"close":49.51}
{"ticker":"BKH","date":"2015-03-03","pret":-0.0292,"close":49.75}
{"ticker":"BKH","date":"2015-03-04","pret":0.00446,"close":50.01}
{"ticker":"BKH","date":"2015-03-05","pret":0.01365,"close":50.2}
{"ticker":"BKH","date":"2015-03-06","pret":-0.01405,"close":48.68}
{"ticker":"BKH","date":"2015-03-09","pret":-0.01446,"close":48.46}
{"ticker":"BKH","date":"2015-03-10","pret":-0.00948,"close":48.22}
{"ticker":"BKH","date":"2015-03-11","pret":0.00228,"close":48.16}
{"ticker":"BKH","date":"2015-03-12","pret":0.00309,"close":49.74}
{"ticker":"BKH","date":"2015-03-13","pret":0.0228,"close":48.45}
{"ticker":"BKH","date":"2015-03-16","pret":-0.0189,"close":49.16}
{"ticker":"BKH","date":"2015-03-17","pret":0.00695,"close":49.76}
{"ticker":"BKH","date":"2015-03-18","pret":0.01616,"close":51.56}
{"ticker":"BKH","date":"2015-03-19","pret":0.02787,"close":50.57}
{"ticker":"BKH","date":"2015-03-20","pret":-0.00979,"close":51.88}
{"ticker":"BKH","date":"2015-03-23","pret":0.02065,"close":51.9}
{"ticker":"BKH","date":"2015-03-24","pret":-0.00309,"close":51.35}
{"ticker":"BKH","date":"2015-03-25","pret":-0.00407,"close":50.78}
{"ticker":"BKH","date":"2015-03-26","pret":-0.01388,"close":50.04}
{"ticker":"BKH","date":"2015-03-27","pret":-0.01328,"close":50.05}
{"ticker":"BKH","date":"2015-03-30","pret":0.00299,"close":50.63}
{"ticker":"BKH","date":"2015-03-31","pret":0.00397,"close":50.44}
{"ticker":"BKH","date":"2015-04-01","pret":-0.00218,"close":50.94}
{"ticker":"BKH","date":"2015-04-02","pret":0.01302,"close":51.71}
{"ticker":"BKH","date":"2015-04-06","pret":0.01286,"close":52.7}
{"ticker":"BKH","date":"2015-04-07","pret":0.01365,"close":51.66}
{"ticker":"BKH","date":"2015-04-08","pret":-0.01094,"close":51.73}
{"ticker":"BKH","date":"2015-04-09","pret":-0.00639,"close":50.84}
{"ticker":"BKH","date":"2015-04-10","pret":-0.00428,"close":51.45}
{"ticker":"BKH","date":"2015-04-13","pret":0.00175,"close":50.75}
{"ticker":"BKH","date":"2015-04-14","pret":-0.00625,"close":51.07}
{"ticker":"BKH","date":"2015-04-15","pret":0.00586,"close":51.46}
{"ticker":"BKH","date":"2015-04-16","pret":0.00195,"close":50.94}
{"ticker":"BKH","date":"2015-04-17","pret":-0.01765,"close":50.14}
{"ticker":"BKH","date":"2015-04-20","pret":0,"close":51.26}
{"ticker":"BKH","date":"2015-04-21","pret":0.01863,"close":50.66}
{"ticker":"BKH","date":"2015-04-22","pret":-0.01704,"close":50.33}
{"ticker":"BKH","date":"2015-04-23","pret":-0.00674,"close":50.67}
{"ticker":"BKH","date":"2015-04-24","pret":0.00674,"close":51.09}
{"ticker":"BKH","date":"2015-04-27","pret":0.01003,"close":50.05}
{"ticker":"BKH","date":"2015-04-28","pret":-0.02175,"close":51.02}
{"ticker":"BKH","date":"2015-04-29","pret":0.01094,"close":50.62}
{"ticker":"BKH","date":"2015-04-30","pret":-0.00555,"close":49.29}
{"ticker":"BKH","date":"2015-05-01","pret":-0.01988,"close":49.17}
{"ticker":"BKH","date":"2015-05-04","pret":-0.00203,"close":49.65}
{"ticker":"BKH","date":"2015-05-05","pret":0.01912,"close":48.94}
{"ticker":"BKH","date":"2015-05-06","pret":-0.0234,"close":48.46}
{"ticker":"BKH","date":"2015-05-07","pret":-0.02731,"close":47.81}
{"ticker":"BKH","date":"2015-05-08","pret":0.01313,"close":48.06}
{"ticker":"BKH","date":"2015-05-11","pret":-0.00832,"close":47.76}
{"ticker":"BKH","date":"2015-05-12","pret":-0.00733,"close":47.37}
{"ticker":"BKH","date":"2015-05-13","pret":0.00189,"close":47.25}
{"ticker":"BKH","date":"2015-05-14","pret":-0.01055,"close":47.01}
{"ticker":"BKH","date":"2015-05-15","pret":0.00021,"close":47.69}
{"ticker":"BKH","date":"2015-05-18","pret":0.00676,"close":47.99}
{"ticker":"BKH","date":"2015-05-19","pret":0.00567,"close":47.44}
{"ticker":"BKH","date":"2015-05-20","pret":-0.0063,"close":47.52}
{"ticker":"BKH","date":"2015-05-21","pret":0.00379,"close":48.01}
{"ticker":"BKH","date":"2015-05-22","pret":0.00628,"close":47.77}
{"ticker":"BKH","date":"2015-05-26","pret":-0.00944,"close":47.26}
{"ticker":"BKH","date":"2015-05-27","pret":0.00063,"close":48.06}
{"ticker":"BKH","date":"2015-05-28","pret":0.00818,"close":48.34}
{"ticker":"BKH","date":"2015-05-29","pret":0.00832,"close":47.78}
{"ticker":"BKH","date":"2015-06-01","pret":-0.00166,"close":48}
{"ticker":"BKH","date":"2015-06-02","pret":-0.01189,"close":47.42}
{"ticker":"BKH","date":"2015-06-03","pret":-0.00674,"close":46.93}
{"ticker":"BKH","date":"2015-06-04","pret":-0.01426,"close":46.03}
{"ticker":"BKH","date":"2015-06-05","pret":-0.02123,"close":45.11}
{"ticker":"BKH","date":"2015-06-08","pret":-0.01212,"close":44.81}
{"ticker":"BKH","date":"2015-06-09","pret":-0.00801,"close":44.25}
{"ticker":"BKH","date":"2015-06-10","pret":-0.00853,"close":44.85}
{"ticker":"BKH","date":"2015-06-11","pret":0.01698,"close":45.44}
{"ticker":"BKH","date":"2015-06-12","pret":0.00398,"close":44.76}
{"ticker":"BKH","date":"2015-06-15","pret":-0.01624,"close":44.07}
{"ticker":"BKH","date":"2015-06-16","pret":-0.01332,"close":44.54}
{"ticker":"BKH","date":"2015-06-17","pret":0.0131,"close":44.69}
{"ticker":"BKH","date":"2015-06-18","pret":0.00537,"close":45.37}
{"ticker":"BKH","date":"2015-06-19","pret":0.01374,"close":45.29}
{"ticker":"BKH","date":"2015-06-22","pret":0.00286,"close":45.1}
{"ticker":"BKH","date":"2015-06-23","pret":-0.01148,"close":44.73}
{"ticker":"BKH","date":"2015-06-24","pret":-0.0069,"close":44.22}
{"ticker":"BKH","date":"2015-06-25","pret":-0.00898,"close":43.81}
{"ticker":"BKH","date":"2015-06-26","pret":-0.01111,"close":44.65}
{"ticker":"BKH","date":"2015-06-29","pret":0.01426,"close":43.91}
{"ticker":"BKH","date":"2015-06-30","pret":-0.00609,"close":43.65}
{"ticker":"BKH","date":"2015-07-01","pret":-0.01114,"close":43.54}
{"ticker":"BKH","date":"2015-07-02","pret":0.00502,"close":45.01}
{"ticker":"BKH","date":"2015-07-06","pret":0.02406,"close":45.36}
{"ticker":"BKH","date":"2015-07-07","pret":0.01214,"close":46.19}
{"ticker":"BKH","date":"2015-07-08","pret":0.00547,"close":46.19}
{"ticker":"BKH","date":"2015-07-09","pret":0.01538,"close":46.18}
{"ticker":"BKH","date":"2015-07-10","pret":-0.00043,"close":46.84}
{"ticker":"BKH","date":"2015-07-13","pret":0.00856,"close":45.7}
{"ticker":"BKH","date":"2015-07-14","pret":-0.02745,"close":45.18}
{"ticker":"BKH","date":"2015-07-15","pret":-0.01257,"close":44.27}
{"ticker":"BKH","date":"2015-07-16","pret":-0.01273,"close":44.24}
{"ticker":"BKH","date":"2015-07-17","pret":-0.00609,"close":43.36}
{"ticker":"BKH","date":"2015-07-20","pret":-0.02241,"close":41.8}
{"ticker":"BKH","date":"2015-07-21","pret":-0.03578,"close":40.74}
{"ticker":"BKH","date":"2015-07-22","pret":-0.02475,"close":40.87}
{"ticker":"BKH","date":"2015-07-23","pret":0.0049,"close":40.3}
{"ticker":"BKH","date":"2015-07-24","pret":-0.01329,"close":40.19}
{"ticker":"BKH","date":"2015-07-27","pret":-0.00273,"close":40.92}
{"ticker":"BKH","date":"2015-07-28","pret":0.01846,"close":41.08}
{"ticker":"BKH","date":"2015-07-29","pret":0.00024,"close":40.98}
{"ticker":"BKH","date":"2015-07-30","pret":-0.00489,"close":40.92}
{"ticker":"BKH","date":"2015-07-31","pret":0.01339,"close":41.66}
{"ticker":"BKH","date":"2015-08-03","pret":0.00915,"close":41.3}
{"ticker":"BKH","date":"2015-08-04","pret":-0.00649,"close":40.07}
{"ticker":"BKH","date":"2015-08-05","pret":-0.02096,"close":41.11}
{"ticker":"BKH","date":"2015-08-06","pret":0.01199,"close":41.9}
{"ticker":"BKH","date":"2015-08-07","pret":0.01521,"close":41.8}
{"ticker":"BKH","date":"2015-08-10","pret":0.00454,"close":41.67}
{"ticker":"BKH","date":"2015-08-11","pret":-0.0067,"close":41.71}
{"ticker":"BKH","date":"2015-08-12","pret":-0.00192,"close":42.64}
{"ticker":"BKH","date":"2015-08-13","pret":0.0315,"close":42.28}
{"ticker":"BKH","date":"2015-08-14","pret":-0.02264,"close":42.19}
{"ticker":"BKH","date":"2015-08-17","pret":0.00214,"close":42.44}
{"ticker":"BKH","date":"2015-08-18","pret":0.00475,"close":42.1}
{"ticker":"BKH","date":"2015-08-19","pret":-0.00642,"close":42.46}
{"ticker":"BKH","date":"2015-08-20","pret":0.00167,"close":42.48}
{"ticker":"BKH","date":"2015-08-21","pret":-0.00358,"close":42.35}
{"ticker":"BKH","date":"2015-08-24","pret":-0.02344,"close":39.9}
{"ticker":"BKH","date":"2015-08-25","pret":-0.00245,"close":38.57}
{"ticker":"BKH","date":"2015-08-26","pret":-0.04026,"close":39.38}
{"ticker":"BKH","date":"2015-08-27","pret":0.01041,"close":39.8}
{"ticker":"BKH","date":"2015-08-28","pret":0.00654,"close":40.11}
{"ticker":"BKH","date":"2015-08-31","pret":0.00376,"close":39.78}
{"ticker":"BKH","date":"2015-09-01","pret":-0.01638,"close":38.33}
{"ticker":"BKH","date":"2015-09-02","pret":-0.01691,"close":38.27}
{"ticker":"BKH","date":"2015-09-03","pret":-0.00648,"close":38.5}
{"ticker":"BKH","date":"2015-09-04","pret":-0.01098,"close":37.75}
{"ticker":"BKH","date":"2015-09-08","pret":0.00341,"close":38.76}
{"ticker":"BKH","date":"2015-09-09","pret":0.01766,"close":38.12}
{"ticker":"BKH","date":"2015-09-10","pret":-0.02081,"close":37.47}
{"ticker":"BKH","date":"2015-09-11","pret":-0.0183,"close":37.29}
{"ticker":"BKH","date":"2015-09-14","pret":0.00027,"close":37.59}
{"ticker":"BKH","date":"2015-09-15","pret":0.0072,"close":37.86}
{"ticker":"BKH","date":"2015-09-16","pret":0.00768,"close":38.32}
{"ticker":"BKH","date":"2015-09-17","pret":0.00867,"close":38.88}
{"ticker":"BKH","date":"2015-09-18","pret":0.00729,"close":38.15}
{"ticker":"BKH","date":"2015-09-21","pret":-0.00651,"close":38.36}
{"ticker":"BKH","date":"2015-09-22","pret":-0.00603,"close":38.16}
{"ticker":"BKH","date":"2015-09-23","pret":0.00315,"close":37.98}
{"ticker":"BKH","date":"2015-09-24","pret":-0.00868,"close":39.09}
{"ticker":"BKH","date":"2015-09-25","pret":0.03454,"close":39.58}
{"ticker":"BKH","date":"2015-09-28","pret":0.00687,"close":39.85}
{"ticker":"BKH","date":"2015-09-29","pret":0.0121,"close":40.39}
{"ticker":"BKH","date":"2015-09-30","pret":0.01935,"close":41.34}
{"ticker":"BKH","date":"2015-10-01","pret":0.01946,"close":41.71}
{"ticker":"BKH","date":"2015-10-02","pret":0.01412,"close":42.08}
{"ticker":"BKH","date":"2015-10-05","pret":-0.00024,"close":42.98}
{"ticker":"BKH","date":"2015-10-06","pret":0.01743,"close":42.59}
{"ticker":"BKH","date":"2015-10-07","pret":-0.00187,"close":42.59}
{"ticker":"BKH","date":"2015-10-08","pret":-0.00398,"close":43.87}
{"ticker":"BKH","date":"2015-10-09","pret":0.03122,"close":43.33}
{"ticker":"BKH","date":"2015-10-12","pret":-0.0103,"close":43.88}
{"ticker":"BKH","date":"2015-10-13","pret":0.00893,"close":44.22}
{"ticker":"BKH","date":"2015-10-14","pret":0.01088,"close":44.47}
{"ticker":"BKH","date":"2015-10-15","pret":0.0063,"close":45.34}
{"ticker":"BKH","date":"2015-10-16","pret":0.01953,"close":45.72}
{"ticker":"BKH","date":"2015-10-19","pret":0.00351,"close":45.77}
{"ticker":"BKH","date":"2015-10-20","pret":0.00022,"close":45.78}
{"ticker":"BKH","date":"2015-10-21","pret":0.00284,"close":45.32}
{"ticker":"BKH","date":"2015-10-22","pret":-0.00811,"close":45.83}
{"ticker":"BKH","date":"2015-10-23","pret":0.00702,"close":44.89}
{"ticker":"BKH","date":"2015-10-26","pret":-0.01809,"close":45.65}
{"ticker":"BKH","date":"2015-10-27","pret":0.01436,"close":45.41}
{"ticker":"BKH","date":"2015-10-28","pret":-0.00132,"close":45.78}
{"ticker":"BKH","date":"2015-10-29","pret":-0.0011,"close":45.48}
{"ticker":"BKH","date":"2015-10-30","pret":0,"close":45.78}
{"ticker":"BKH","date":"2015-11-02","pret":0.00483,"close":46.28}
{"ticker":"BKH","date":"2015-11-03","pret":0.00893,"close":46.38}
{"ticker":"BKH","date":"2015-11-04","pret":0.00368,"close":45.66}
{"ticker":"BKH","date":"2015-11-05","pret":0.00151,"close":46.23}
{"ticker":"BKH","date":"2015-11-06","pret":-0.01961,"close":44.48}
{"ticker":"BKH","date":"2015-11-09","pret":-0.02473,"close":44.45}
{"ticker":"BKH","date":"2015-11-10","pret":0.00045,"close":45.33}
{"ticker":"BKH","date":"2015-11-11","pret":0.02252,"close":45.62}
{"ticker":"BKH","date":"2015-11-12","pret":0.0022,"close":44.66}
{"ticker":"BKH","date":"2015-11-13","pret":-0.02856,"close":44}
{"ticker":"BKH","date":"2015-11-16","pret":-0.00408,"close":44.69}
{"ticker":"BKH","date":"2015-11-17","pret":-0.03257,"close":40.25}
{"ticker":"BKH","date":"2015-11-18","pret":-0.05403,"close":40.48}
{"ticker":"BKH","date":"2015-11-19","pret":0.00864,"close":41.54}
{"ticker":"BKH","date":"2015-11-20","pret":0.02547,"close":42.31}
{"ticker":"BKH","date":"2015-11-23","pret":0.01096,"close":42.77}
{"ticker":"BKH","date":"2015-11-24","pret":0.00849,"close":43.05}
{"ticker":"BKH","date":"2015-11-25","pret":0.00958,"close":42.68}
{"ticker":"BKH","date":"2015-11-26"}
{"ticker":"BKH","date":"2015-11-27","pret":-0.01241,"close":42.75}
{"ticker":"BKH","date":"2015-11-30","pret":0.00587,"close":42.92}
{"ticker":"BKH","date":"2015-12-01","pret":0.0063,"close":43.09}
{"ticker":"BKH","date":"2015-12-02","pret":-0.00116,"close":42.33}
{"ticker":"BKH","date":"2015-12-03","pret":-0.01644,"close":41.08}
{"ticker":"BKH","date":"2015-12-04","pret":-0.02713,"close":41.7}
{"ticker":"BKH","date":"2015-12-07","pret":0.01185,"close":41.55}
{"ticker":"BKH","date":"2015-12-08","pret":0.0036,"close":42.5}
{"ticker":"BKH","date":"2015-12-09","pret":0.01428,"close":42.62}
{"ticker":"BKH","date":"2015-12-10","pret":-0.00118,"close":41.51}
{"ticker":"BKH","date":"2015-12-11","pret":-0.02539,"close":41.42}
{"ticker":"BKH","date":"2015-12-14","pret":0.00653,"close":41.43}
{"ticker":"BKH","date":"2015-12-15","pret":0.00024,"close":41.69}
{"ticker":"BKH","date":"2015-12-16","pret":0.01126,"close":43.15}
{"ticker":"BKH","date":"2015-12-17"}
{"ticker":"BKH","date":"2015-12-18","pret":0.02564,"close":43.13}
{"ticker":"BKH","date":"2015-12-21","pret":0.00694,"close":43.96}
{"ticker":"BKH","date":"2015-12-22","pret":0.0126,"close":44.72}
{"ticker":"BKH","date":"2015-12-23","pret":0.02118,"close":46.01}
{"ticker":"BKH","date":"2015-12-24","pret":0.0238,"close":45.81}
{"ticker":"BKH","date":"2015-12-28","pret":-0.00699,"close":46.12}
{"ticker":"BKH","date":"2015-12-29","pret":0.01199,"close":46.74}
{"ticker":"BKH","date":"2015-12-30","pret":0.01056,"close":47.01}
{"ticker":"BKH","date":"2015-12-31","pret":0.00811,"close":46.43}
{"ticker":"BKH","date":"2016-01-04","pret":-0.00277,"close":46.69}
{"ticker":"BKH","date":"2016-01-05","pret":-0.00492,"close":47.47}
{"ticker":"BKMU","date":"2015-01-02","pret":0.00289,"close":6.75}
{"ticker":"BKMU","date":"2015-01-05","pret":-0.02784,"close":6.7}
{"ticker":"BKMU","date":"2015-01-06","pret":-0.00895,"close":6.65}
{"ticker":"BKMU","date":"2015-01-07","pret":0.00299,"close":6.67}
{"ticker":"BKMU","date":"2015-01-08","pret":0.00596,"close":6.69}
{"ticker":"BKMU","date":"2015-01-09","pret":-0.00596,"close":6.66}
{"ticker":"BKMU","date":"2015-01-12","pret":-0.00449,"close":6.67}
{"ticker":"BKMU","date":"2015-01-13","pret":0.01046,"close":6.78}
{"ticker":"BKMU","date":"2015-01-14","pret":-0.00149,"close":6.84}
{"ticker":"BKMU","date":"2015-01-15","pret":0.0133,"close":6.68}
{"ticker":"BKMU","date":"2015-01-16","pret":-0.02378,"close":6.78}
{"ticker":"BKMU","date":"2015-01-20","pret":0.02231,"close":6.7}
{"ticker":"BKMU","date":"2015-01-21","pret":-0.01482,"close":6.68}
{"ticker":"BKMU","date":"2015-01-22","pret":0.00298,"close":6.87}
{"ticker":"BKMU","date":"2015-01-23","pret":0.02062,"close":6.72}
{"ticker":"BKMU","date":"2015-01-26","pret":-0.0236,"close":6.82}
{"ticker":"BKMU","date":"2015-01-27","pret":0.00298,"close":6.73}
{"ticker":"BKMU","date":"2015-01-28","pret":0.00889,"close":6.53}
{"ticker":"BKMU","date":"2015-01-29","pret":-0.0391,"close":6.64}
{"ticker":"BKMU","date":"2015-01-30","pret":0.00764,"close":6.37}
{"ticker":"BKMU","date":"2015-02-02","pret":-0.02778,"close":6.52}
{"ticker":"BKMU","date":"2015-02-03","pret":0.02473,"close":6.86}
{"ticker":"BKMU","date":"2015-02-04","pret":0.03893,"close":6.89}
{"ticker":"BKMU","date":"2015-02-05","pret":0.01023,"close":6.93}
{"ticker":"BKMU","date":"2015-02-06","pret":0.01012,"close":7}
{"ticker":"BKMU","date":"2015-02-09","pret":0.00287,"close":6.87}
{"ticker":"BKMU","date":"2015-02-10","pret":-0.00287,"close":6.94}
{"ticker":"BKMU","date":"2015-02-11","pret":-0.01012,"close":6.87}
{"ticker":"BKMU","date":"2015-02-12","pret":0.00435,"close":7.01}
{"ticker":"BKMU","date":"2015-02-13","pret":0.01722,"close":7.18}
{"ticker":"BKMU","date":"2015-02-17","pret":0.01972,"close":7.09}
{"ticker":"BKMU","date":"2015-02-18","pret":-0.01263,"close":7.1}
{"ticker":"BKMU","date":"2015-02-19","pret":-0.00141,"close":7.1}
{"ticker":"BKMU","date":"2015-02-20","pret":0.00705,"close":7.15}
{"ticker":"BKMU","date":"2015-02-23","pret":-0.0014,"close":7.18}
{"ticker":"BKMU","date":"2015-02-24","pret":0.0098,"close":7.11}
{"ticker":"BKMU","date":"2015-02-25","pret":-0.00559,"close":7.1}
{"ticker":"BKMU","date":"2015-02-26","pret":-0.00421,"close":7.22}
{"ticker":"BKMU","date":"2015-02-27","pret":0.01674,"close":7.17}
{"ticker":"BKMU","date":"2015-03-02","pret":-0.01113,"close":7.24}
{"ticker":"BKMU","date":"2015-03-03","pret":0.01113,"close":7.09}
{"ticker":"BKMU","date":"2015-03-04","pret":-0.02096,"close":7.08}
{"ticker":"BKMU","date":"2015-03-05","pret":0.00282,"close":7.12}
{"ticker":"BKMU","date":"2015-03-06","pret":-0.00423,"close":7.1}
{"ticker":"BKMU","date":"2015-03-09","pret":0.00282,"close":7.16}
{"ticker":"BKMU","date":"2015-03-10","pret":-0.00282,"close":7.12}
{"ticker":"BKMU","date":"2015-03-11","pret":0.01125,"close":7.18}
{"ticker":"BKMU","date":"2015-03-12","pret":0.00558,"close":7.34}
{"ticker":"BKMU","date":"2015-03-13","pret":0.02065,"close":7.24}
{"ticker":"BKMU","date":"2015-03-16","pret":-0.00684,"close":7.23}
{"ticker":"BKMU","date":"2015-03-17","pret":-0.01104,"close":7.28}
{"ticker":"BKMU","date":"2015-03-18","pret":0.00553,"close":7.39}
{"ticker":"BKMU","date":"2015-03-19","pret":0.01234,"close":7.33}
{"ticker":"BKMU","date":"2015-03-20","pret":0,"close":7.35}
{"ticker":"BKMU","date":"2015-03-23","pret":0.00136,"close":7.32}
{"ticker":"BKMU","date":"2015-03-24","pret":0,"close":7.33}
{"ticker":"BKMU","date":"2015-03-25","pret":-0.00136,"close":7.22}
{"ticker":"BKMU","date":"2015-03-26","pret":-0.0151,"close":7.23}
{"ticker":"BKMU","date":"2015-03-27","pret":-0.00277,"close":7.2}
{"ticker":"BKMU","date":"2015-03-30","pret":-0.00139,"close":7.28}
{"ticker":"BKMU","date":"2015-03-31","pret":0.00277,"close":7.32}
{"ticker":"BKMU","date":"2015-04-01","pret":0.00828,"close":7.4}
{"ticker":"BKMU","date":"2015-04-02","pret":0.01229,"close":7.43}
{"ticker":"BKMU","date":"2015-04-06","pret":0.00541,"close":7.36}
{"ticker":"BKMU","date":"2015-04-07","pret":-0.00949,"close":7.28}
{"ticker":"BKMU","date":"2015-04-08","pret":-0.01096,"close":7.24}
{"ticker":"BKMU","date":"2015-04-09","pret":0.00275,"close":7.27}
{"ticker":"BKMU","date":"2015-04-10","pret":0.00274,"close":7.23}
{"ticker":"BKMU","date":"2015-04-13","pret":-0.00825,"close":7.25}
{"ticker":"BKMU","date":"2015-04-14","pret":0.00276,"close":7.22}
{"ticker":"BKMU","date":"2015-04-15","pret":-0.00138,"close":7.29}
{"ticker":"BKMU","date":"2015-04-16","pret":0.0055,"close":7.38}
{"ticker":"BKMU","date":"2015-04-17","pret":0.00547,"close":7.26}
{"ticker":"BKMU","date":"2015-04-20","pret":-0.00684,"close":7.34}
{"ticker":"BKMU","date":"2015-04-21","pret":0.00821,"close":7.32}
{"ticker":"BKMU","date":"2015-04-22","pret":-0.00273,"close":7.31}
{"ticker":"BKMU","date":"2015-04-23","pret":-0.00823,"close":7.29}
{"ticker":"BKMU","date":"2015-04-24","pret":0,"close":7.32}
{"ticker":"BKMU","date":"2015-04-27","pret":0.00823,"close":7.35}
{"ticker":"BKMU","date":"2015-04-28","pret":0.00545,"close":7.48}
{"ticker":"BKMU","date":"2015-04-29","pret":0.01081,"close":7.32}
{"ticker":"BKMU","date":"2015-04-30","pret":-0.02174,"close":7.19}
{"ticker":"BKMU","date":"2015-05-01","pret":-0.01105,"close":7.19}
{"ticker":"BKMU","date":"2015-05-04","pret":-0.00278,"close":7.24}
{"ticker":"BKMU","date":"2015-05-05","pret":0.00832,"close":7.14}
{"ticker":"BKMU","date":"2015-05-06","pret":-0.01111,"close":7.18}
{"ticker":"BKMU","date":"2015-05-07","pret":-0.0028,"close":7.16}
{"ticker":"BKMU","date":"2015-05-08","pret":0.01667,"close":7.13}
{"ticker":"BKMU","date":"2015-05-11","pret":-0.01527,"close":7.21}
{"ticker":"BKMU","date":"2015-05-12","pret":0.00419,"close":7.23}
{"ticker":"BKMU","date":"2015-05-13","pret":0.00139,"close":7.17}
{"ticker":"BKMU","date":"2015-05-14","pret":0.00139,"close":7.22}
{"ticker":"BKMU","date":"2015-05-15","pret":0.00277,"close":7.16}
{"ticker":"BKMU","date":"2015-05-18","pret":-0.01114,"close":7.27}
{"ticker":"BKMU","date":"2015-05-19","pret":0.02216,"close":7.15}
{"ticker":"BKMU","date":"2015-05-20","pret":-0.01379,"close":7.19}
{"ticker":"BKMU","date":"2015-05-21","pret":-0.00139,"close":7.15}
{"ticker":"BKMU","date":"2015-05-22","pret":-0.00978,"close":7.13}
{"ticker":"BKMU","date":"2015-05-26","pret":0,"close":7.1}
{"ticker":"BKMU","date":"2015-05-27","pret":0.0014,"close":7.17}
{"ticker":"BKMU","date":"2015-05-28","pret":0.0014,"close":7.15}
{"ticker":"BKMU","date":"2015-05-29","pret":0.00419,"close":7.1}
{"ticker":"BKMU","date":"2015-06-01","pret":0,"close":7.13}
{"ticker":"BKMU","date":"2015-06-02","pret":-0.01404,"close":7.1}
{"ticker":"BKMU","date":"2015-06-03","pret":0.00423,"close":7.14}
{"ticker":"BKMU","date":"2015-06-04","pret":-0.00282,"close":7.02}
{"ticker":"BKMU","date":"2015-06-05","pret":-0.00709,"close":7.2}
{"ticker":"BKMU","date":"2015-06-08","pret":0.01832,"close":7.13}
{"ticker":"BKMU","date":"2015-06-09","pret":-0.0042,"close":7.12}
{"ticker":"BKMU","date":"2015-06-10","pret":0.00559,"close":7.34}
{"ticker":"BKMU","date":"2015-06-11","pret":0.0207,"close":7.32}
{"ticker":"BKMU","date":"2015-06-12","pret":0,"close":7.23}
{"ticker":"BKMU","date":"2015-06-15","pret":-0.0249,"close":7.23}
{"ticker":"BKMU","date":"2015-06-16","pret":0.00837,"close":7.41}
{"ticker":"BKMU","date":"2015-06-17","pret":0.02875,"close":7.33}
{"ticker":"BKMU","date":"2015-06-18","pret":-0.00541,"close":7.39}
{"ticker":"BKMU","date":"2015-06-19","pret":0.00541,"close":7.46}
{"ticker":"BKMU","date":"2015-06-22","pret":0.0094,"close":7.62}
{"ticker":"BKMU","date":"2015-06-23","pret":0.01064,"close":7.62}
{"ticker":"BKMU","date":"2015-06-24","pret":0.00264,"close":7.61}
{"ticker":"BKMU","date":"2015-06-25","pret":0.00919,"close":7.7}
{"ticker":"BKMU","date":"2015-06-26","pret":0.0104,"close":7.75}
{"ticker":"BKMU","date":"2015-06-29","pret":-0.00389,"close":7.52}
{"ticker":"BKMU","date":"2015-06-30","pret":-0.01439,"close":7.67}
{"ticker":"BKMU","date":"2015-07-01","pret":0.01179,"close":7.72}
{"ticker":"BKMU","date":"2015-07-02","pret":0.00649,"close":7.58}
{"ticker":"BKMU","date":"2015-07-06","pret":-0.0196,"close":7.54}
{"ticker":"BKMU","date":"2015-07-07","pret":-0.00795,"close":7.51}
{"ticker":"BKMU","date":"2015-07-08","pret":-0.01339,"close":7.41}
{"ticker":"BKMU","date":"2015-07-09","pret":0.01072,"close":7.41}
{"ticker":"BKMU","date":"2015-07-10","pret":-0.00401,"close":7.49}
{"ticker":"BKMU","date":"2015-07-13","pret":0.00401,"close":7.6}
{"ticker":"BKMU","date":"2015-07-14","pret":0.01324,"close":7.66}
{"ticker":"BKMU","date":"2015-07-15","pret":0,"close":7.69}
{"ticker":"BKMU","date":"2015-07-16","pret":0.01825,"close":7.58}
{"ticker":"BKMU","date":"2015-07-17","pret":-0.01694,"close":7.41}
{"ticker":"BKMU","date":"2015-07-20","pret":-0.03069,"close":7.36}
{"ticker":"BKMU","date":"2015-07-21","pret":-0.00271,"close":7.34}
{"ticker":"BKMU","date":"2015-07-22","pret":-0.00408,"close":7.36}
{"ticker":"BKMU","date":"2015-07-23","pret":0.00544,"close":7.25}
{"ticker":"BKMU","date":"2015-07-24","pret":-0.01642,"close":7.19}
{"ticker":"BKMU","date":"2015-07-27","pret":-0.01389,"close":7.25}
{"ticker":"BKMU","date":"2015-07-28","pret":0.01939,"close":7.27}
{"ticker":"BKMU","date":"2015-07-29","pret":-0.00688,"close":7.25}
{"ticker":"BKMU","date":"2015-07-30","pret":-0.00415,"close":7.27}
{"ticker":"BKMU","date":"2015-07-31","pret":0.0124,"close":7.27}
{"ticker":"BKMU","date":"2015-08-03","pret":-0.00687,"close":7.19}
{"ticker":"BKMU","date":"2015-08-04","pret":0,"close":7.43}
{"ticker":"BKMU","date":"2015-08-05","pret":0.02721,"close":7.41}
{"ticker":"BKMU","date":"2015-08-06","pret":-0.00538,"close":7.29}
{"ticker":"BKMU","date":"2015-08-07","pret":-0.02183,"close":7.3}
{"ticker":"BKMU","date":"2015-08-10","pret":0.0137,"close":7.36}
{"ticker":"BKMU","date":"2015-08-11","pret":-0.00546,"close":7.28}
{"ticker":"BKMU","date":"2015-08-12","pret":-0.01516,"close":7.25}
{"ticker":"BKMU","date":"2015-08-13","pret":0.01242,"close":7.25}
{"ticker":"BKMU","date":"2015-08-14","pret":-0.00965,"close":7.35}
{"ticker":"BKMU","date":"2015-08-17","pret":0.01102,"close":7.39}
{"ticker":"BKMU","date":"2015-08-18","pret":0.01225,"close":7.25}
{"ticker":"BKMU","date":"2015-08-19","pret":-0.02327,"close":7.26}
{"ticker":"BKMU","date":"2015-08-20","pret":-0.00277,"close":7.14}
{"ticker":"BKMU","date":"2015-08-21","pret":-0.02389,"close":7.19}
{"ticker":"BKMU","date":"2015-08-24","pret":-0.01866,"close":6.78}
{"ticker":"BKMU","date":"2015-08-25","pret":0.01153,"close":6.81}
{"ticker":"BKMU","date":"2015-08-26","pret":-0.00431,"close":6.91}
{"ticker":"BKMU","date":"2015-08-27","pret":-0.00144,"close":7.01}
{"ticker":"BKMU","date":"2015-08-28","pret":0.01288,"close":7.2}
{"ticker":"BKMU","date":"2015-08-31","pret":0.01832,"close":7.23}
{"ticker":"BKMU","date":"2015-09-01","pret":-0.0056,"close":6.96}
{"ticker":"BKMU","date":"2015-09-02","pret":-0.00705,"close":7.04}
{"ticker":"BKMU","date":"2015-09-03","pret":-0.0071,"close":6.95}
{"ticker":"BKMU","date":"2015-09-04","pret":-0.02014,"close":6.87}
{"ticker":"BKMU","date":"2015-09-08","pret":0.01156,"close":7.11}
{"ticker":"BKMU","date":"2015-09-09","pret":0.02553,"close":7.1}
{"ticker":"BKMU","date":"2015-09-10","pret":-0.01127,"close":7.25}
{"ticker":"BKMU","date":"2015-09-11","pret":0.01964,"close":7.1}
{"ticker":"BKMU","date":"2015-09-14","pret":-0.00697,"close":7.23}
{"ticker":"BKMU","date":"2015-09-15","pret":0.01113,"close":7.29}
{"ticker":"BKMU","date":"2015-09-16","pret":0.00964,"close":7.3}
{"ticker":"BKMU","date":"2015-09-17","pret":0.00274,"close":7.28}
{"ticker":"BKMU","date":"2015-09-18","pret":-0.01653,"close":7.27}
{"ticker":"BKMU","date":"2015-09-21","pret":0.02198,"close":7.33}
{"ticker":"BKMU","date":"2015-09-22","pret":-0.01093,"close":7.33}
{"ticker":"BKMU","date":"2015-09-23","pret":0.00957,"close":7.45}
{"ticker":"BKMU","date":"2015-09-24","pret":0.00678,"close":7.56}
{"ticker":"BKMU","date":"2015-09-25","pret":0.02798,"close":7.61}
{"ticker":"BKMU","date":"2015-09-28","pret":-0.00263,"close":7.68}
{"ticker":"BKMU","date":"2015-09-29","pret":0.01957,"close":7.78}
{"ticker":"BKMU","date":"2015-09-30","pret":0.01411,"close":7.68}
{"ticker":"BKMU","date":"2015-10-01","pret":-0.0245,"close":7.6}
{"ticker":"BKMU","date":"2015-10-02","pret":-0.0278,"close":7.37}
{"ticker":"BKMU","date":"2015-10-05","pret":-0.00538,"close":7.5}
{"ticker":"BKMU","date":"2015-10-06","pret":0.01739,"close":7.33}
{"ticker":"BKMU","date":"2015-10-07","pret":-0.02688,"close":7.46}
{"ticker":"BKMU","date":"2015-10-08","pret":0.01219,"close":7.6}
{"ticker":"BKMU","date":"2015-10-09","pret":0.02394,"close":7.55}
{"ticker":"BKMU","date":"2015-10-12","pret":-0.00792,"close":7.57}
{"ticker":"BKMU","date":"2015-10-13","pret":-0.00132,"close":7.46}
{"ticker":"BKMU","date":"2015-10-14","pret":-0.00799,"close":7.33}
{"ticker":"BKMU","date":"2015-10-15","pret":-0.01753,"close":7.44}
{"ticker":"BKMU","date":"2015-10-16","pret":0.00813,"close":7.26}
{"ticker":"BKMU","date":"2015-10-19","pret":-0.02459,"close":7.22}
{"ticker":"BKMU","date":"2015-10-20","pret":-0.00555,"close":7.15}
{"ticker":"BKMU","date":"2015-10-21","pret":-0.00418,"close":7.03}
{"ticker":"BKMU","date":"2015-10-22","pret":-0.00842,"close":7.15}
{"ticker":"BKMU","date":"2015-10-23","pret":0.0126,"close":7.22}
{"ticker":"BKMU","date":"2015-10-26","pret":-0.00139,"close":7.31}
{"ticker":"BKMU","date":"2015-10-27","pret":0.01246,"close":7.18}
{"ticker":"BKMU","date":"2015-10-28","pret":-0.01246,"close":7.35}
{"ticker":"BKMU","date":"2015-10-29","pret":0.0152,"close":7.31}
{"ticker":"BKMU","date":"2015-10-30","pret":-0.00137,"close":7.24}
{"ticker":"BKMU","date":"2015-11-02","pret":-0.00966,"close":7.33}
{"ticker":"BKMU","date":"2015-11-03","pret":0.0124,"close":7.29}
{"ticker":"BKMU","date":"2015-11-04","pret":-0.01518,"close":7.27}
{"ticker":"BKMU","date":"2015-11-05","pret":0.01244,"close":7.23}
{"ticker":"BKMU","date":"2015-11-06","pret":-0.00689,"close":7.42}
{"ticker":"BKMU","date":"2015-11-09","pret":0.02324,"close":7.35}
{"ticker":"BKMU","date":"2015-11-10","pret":-0.01087,"close":7.31}
{"ticker":"BKMU","date":"2015-11-11","pret":0.00136,"close":7.26}
{"ticker":"BKMU","date":"2015-11-12","pret":-0.01512,"close":7.16}
{"ticker":"BKMU","date":"2015-11-13","pret":-0.01676,"close":7.24}
{"ticker":"BKMU","date":"2015-11-16","pret":0.02091,"close":7.27}
{"ticker":"BKMU","date":"2015-11-17","pret":0.00138,"close":7.35}
{"ticker":"BKMU","date":"2015-11-18","pret":0.0096,"close":7.35}
{"ticker":"BKMU","date":"2015-11-19","pret":-0.00136,"close":7.46}
{"ticker":"BKMU","date":"2015-11-20","pret":0.02429,"close":7.5}
{"ticker":"BKMU","date":"2015-11-23","pret":0,"close":7.52}
{"ticker":"BKMU","date":"2015-11-24","pret":-0.00401,"close":7.6}
{"ticker":"BKMU","date":"2015-11-25","pret":0.01725,"close":7.65}
{"ticker":"BKMU","date":"2015-11-26"}
{"ticker":"BKMU","date":"2015-11-27","pret":0.01047,"close":7.8}
{"ticker":"BKMU","date":"2015-11-30","pret":0.01294,"close":7.72}
{"ticker":"BKMU","date":"2015-12-01","pret":-0.00129,"close":7.78}
{"ticker":"BKMU","date":"2015-12-02","pret":-0.00129,"close":7.74}
{"ticker":"BKMU","date":"2015-12-03","pret":-0.00258,"close":7.8}
{"ticker":"BKMU","date":"2015-12-04","pret":0.00772,"close":7.8}
{"ticker":"BKMU","date":"2015-12-07","pret":0.00128,"close":7.76}
{"ticker":"BKMU","date":"2015-12-08","pret":-0.01159,"close":7.79}
{"ticker":"BKMU","date":"2015-12-09","pret":0,"close":7.73}
{"ticker":"BKMU","date":"2015-12-10","pret":0.00517,"close":7.79}
{"ticker":"BKMU","date":"2015-12-11","pret":-0.01167,"close":7.79}
{"ticker":"BKMU","date":"2015-12-14","pret":0.01295,"close":7.71}
{"ticker":"BKMU","date":"2015-12-15","pret":-0.00516,"close":7.84}
{"ticker":"BKMU","date":"2015-12-16","pret":0.01285,"close":7.95}
{"ticker":"BKMU","date":"2015-12-17"}
{"ticker":"BKMU","date":"2015-12-18","pret":-0.00641,"close":7.57}
{"ticker":"BKMU","date":"2015-12-21","pret":-0.01816,"close":7.78}
{"ticker":"BKMU","date":"2015-12-22","pret":0.02073,"close":7.84}
{"ticker":"BKMU","date":"2015-12-23","pret":0.00766,"close":7.88}
{"ticker":"BKMU","date":"2015-12-24","pret":0.00254,"close":7.82}
{"ticker":"BKMU","date":"2015-12-28","pret":-0.0102,"close":7.96}
{"ticker":"BKMU","date":"2015-12-29","pret":0.02532,"close":8.05}
{"ticker":"BKMU","date":"2015-12-30","pret":0.00871,"close":8.04}
{"ticker":"BKMU","date":"2015-12-31","pret":-0.00248,"close":7.8}
{"ticker":"BKMU","date":"2016-01-04","pret":-0.04186,"close":7.56}
{"ticker":"BKMU","date":"2016-01-05","pret":-0.01435,"close":7.58}
{"ticker":"BKS","date":"2015-01-02","pret":-0.00384,"close":23.5}
{"ticker":"BKS","date":"2015-01-05","pret":-0.00171,"close":23.66}
{"ticker":"BKS","date":"2015-01-06","pret":0.01445,"close":23.03}
{"ticker":"BKS","date":"2015-01-07","pret":-0.01659,"close":23.57}
{"ticker":"BKS","date":"2015-01-08","pret":0.03706,"close":24.73}
{"ticker":"BKS","date":"2015-01-09","pret":0.02611,"close":24.8}
{"ticker":"BKS","date":"2015-01-12","pret":-0.00081,"close":24.6}
{"ticker":"BKS","date":"2015-01-13","pret":-0.0004,"close":24}
{"ticker":"BKS","date":"2015-01-14","pret":-0.04748,"close":23.88}
{"ticker":"BKS","date":"2015-01-15","pret":0.01177,"close":23.03}
{"ticker":"BKS","date":"2015-01-16","pret":-0.04225,"close":23.02}
{"ticker":"BKS","date":"2015-01-20","pret":0.00478,"close":22.48}
{"ticker":"BKS","date":"2015-01-21","pret":-0.02149,"close":22.59}
{"ticker":"BKS","date":"2015-01-22","pret":0.00707,"close":23.11}
{"ticker":"BKS","date":"2015-01-23","pret":0.02091,"close":24.07}
{"ticker":"BKS","date":"2015-01-26","pret":0.03432,"close":24.4}
{"ticker":"BKS","date":"2015-01-27","pret":0.00374,"close":24.36}
{"ticker":"BKS","date":"2015-01-28","pret":0.01401,"close":23.47}
{"ticker":"BKS","date":"2015-01-29","pret":-0.03965,"close":24.01}
{"ticker":"BKS","date":"2015-01-30","pret":0.01772,"close":23.49}
{"ticker":"BKS","date":"2015-02-02","pret":-0.02028,"close":23.81}
{"ticker":"BKS","date":"2015-02-03","pret":0.02404,"close":24.31}
{"ticker":"BKS","date":"2015-02-04","pret":0.01201,"close":24.42}
{"ticker":"BKS","date":"2015-02-05","pret":0.00861,"close":24.49}
{"ticker":"BKS","date":"2015-02-06","pret":0.00204,"close":24.19}
{"ticker":"BKS","date":"2015-02-09","pret":-0.02141,"close":23.74}
{"ticker":"BKS","date":"2015-02-10","pret":-0.00542,"close":24.28}
{"ticker":"BKS","date":"2015-02-11","pret":0.0133,"close":24.25}
{"ticker":"BKS","date":"2015-02-12","pret":0.00535,"close":24.44}
{"ticker":"BKS","date":"2015-02-13","pret":0.00696,"close":24.51}
{"ticker":"BKS","date":"2015-02-17","pret":-0.00245,"close":24.38}
{"ticker":"BKS","date":"2015-02-18","pret":-0.00205,"close":24.7}
{"ticker":"BKS","date":"2015-02-19","pret":0.01343,"close":24.28}
{"ticker":"BKS","date":"2015-02-20","pret":-0.02083,"close":24.65}
{"ticker":"BKS","date":"2015-02-23","pret":0.01921,"close":24.71}
{"ticker":"BKS","date":"2015-02-24","pret":0.00202,"close":24.44}
{"ticker":"BKS","date":"2015-02-25","pret":-0.01424,"close":24.25}
{"ticker":"BKS","date":"2015-02-26","pret":0.0106,"close":25.92}
{"ticker":"BKS","date":"2015-02-27","pret":0.04829,"close":24.9}
{"ticker":"BKS","date":"2015-03-02","pret":-0.039,"close":25.45}
{"ticker":"BKS","date":"2015-03-03","pret":0.02225,"close":25.13}
{"ticker":"BKS","date":"2015-03-04","pret":-0.01265,"close":25.06}
{"ticker":"BKS","date":"2015-03-05","pret":0.0004,"close":24.92}
{"ticker":"BKS","date":"2015-03-06","pret":-0.01362,"close":24.58}
{"ticker":"BKS","date":"2015-03-09","pret":-0.0085,"close":24.86}
{"ticker":"BKS","date":"2015-03-10","pret":-0.02013,"close":22.36}
{"ticker":"BKS","date":"2015-03-11","pret":-0.07449,"close":23.72}
{"ticker":"BKS","date":"2015-03-12","pret":0.06196,"close":23.66}
{"ticker":"BKS","date":"2015-03-13","pret":-0.0021,"close":23.57}
{"ticker":"BKS","date":"2015-03-16","pret":-0.00253,"close":23.34}
{"ticker":"BKS","date":"2015-03-17","pret":-0.01488,"close":23.44}
{"ticker":"BKS","date":"2015-03-18","pret":0,"close":23.23}
{"ticker":"BKS","date":"2015-03-19","pret":-0.00257,"close":23.17}
{"ticker":"BKS","date":"2015-03-20","pret":-0.00086,"close":23.1}
{"ticker":"BKS","date":"2015-03-23","pret":-0.01124,"close":22.98}
{"ticker":"BKS","date":"2015-03-24","pret":0,"close":23.07}
{"ticker":"BKS","date":"2015-03-25","pret":0.00693,"close":22.71}
{"ticker":"BKS","date":"2015-03-26","pret":-0.02271,"close":22.74}
{"ticker":"BKS","date":"2015-03-27","pret":0.00353,"close":23.26}
{"ticker":"BKS","date":"2015-03-30","pret":0.02564,"close":23.71}
{"ticker":"BKS","date":"2015-03-31","pret":0.01152,"close":23.75}
{"ticker":"BKS","date":"2015-04-01","pret":0.01515,"close":23.2}
{"ticker":"BKS","date":"2015-04-02","pret":-0.02839,"close":23.36}
{"ticker":"BKS","date":"2015-04-06","pret":-0.0056,"close":23.18}
{"ticker":"BKS","date":"2015-04-07","pret":0.00517,"close":22.68}
{"ticker":"BKS","date":"2015-04-08","pret":-0.02437,"close":22.61}
{"ticker":"BKS","date":"2015-04-09","pret":-0.00397,"close":22.35}
{"ticker":"BKS","date":"2015-04-10","pret":-0.01157,"close":22.28}
{"ticker":"BKS","date":"2015-04-13","pret":0.01422,"close":23.72}
{"ticker":"BKS","date":"2015-04-14","pret":0.04528,"close":23.32}
{"ticker":"BKS","date":"2015-04-15","pret":-0.00804,"close":23.49}
{"ticker":"BKS","date":"2015-04-16","pret":-0.00213,"close":23.51}
{"ticker":"BKS","date":"2015-04-17","pret":-0.01243,"close":23.15}
{"ticker":"BKS","date":"2015-04-20","pret":0.00688,"close":23.34}
{"ticker":"BKS","date":"2015-04-21","pret":0.00513,"close":23.43}
{"ticker":"BKS","date":"2015-04-22","pret":0.00043,"close":22.7}
{"ticker":"BKS","date":"2015-04-23","pret":-0.03114,"close":22.96}
{"ticker":"BKS","date":"2015-04-24","pret":0.01396,"close":23.16}
{"ticker":"BKS","date":"2015-04-27","pret":0.00432,"close":23.08}
{"ticker":"BKS","date":"2015-04-28","pret":-0.00519,"close":23.22}
{"ticker":"BKS","date":"2015-04-29","pret":0.00303,"close":22.5}
{"ticker":"BKS","date":"2015-04-30","pret":-0.03296,"close":21.9}
{"ticker":"BKS","date":"2015-05-01","pret":-0.01986,"close":22.7}
{"ticker":"BKS","date":"2015-05-04","pret":0.03361,"close":22.64}
{"ticker":"BKS","date":"2015-05-05","pret":-0.00796,"close":22.31}
{"ticker":"BKS","date":"2015-05-06","pret":-0.00803,"close":22.2}
{"ticker":"BKS","date":"2015-05-07","pret":-0.00179,"close":22.79}
{"ticker":"BKS","date":"2015-05-08","pret":0.027,"close":22.61}
{"ticker":"BKS","date":"2015-05-11","pret":-0.01054,"close":22.64}
{"ticker":"BKS","date":"2015-05-12","pret":-0.00487,"close":22.32}
{"ticker":"BKS","date":"2015-05-13","pret":-0.00846,"close":22.07}
{"ticker":"BKS","date":"2015-05-14","pret":-0.01079,"close":22.12}
{"ticker":"BKS","date":"2015-05-15","pret":-0.00136,"close":22.08}
{"ticker":"BKS","date":"2015-05-18","pret":-0.00363,"close":22.11}
{"ticker":"BKS","date":"2015-05-19","pret":0.00408,"close":22.22}
{"ticker":"BKS","date":"2015-05-20","pret":0.00811,"close":22.3}
{"ticker":"BKS","date":"2015-05-21","pret":-0.00135,"close":22.89}
{"ticker":"BKS","date":"2015-05-22","pret":0.02836,"close":23.08}
{"ticker":"BKS","date":"2015-05-26","pret":0.0074,"close":23.16}
{"ticker":"BKS","date":"2015-05-27","pret":0.00433,"close":23.4}
{"ticker":"BKS","date":"2015-05-28","pret":0.00988,"close":23.62}
{"ticker":"BKS","date":"2015-05-29","pret":0.01063,"close":23.52}
{"ticker":"BKS","date":"2015-06-01","pret":-0.00296,"close":23.62}
{"ticker":"BKS","date":"2015-06-02","pret":-0.00255,"close":23.99}
{"ticker":"BKS","date":"2015-06-03","pret":0.02104,"close":24.19}
{"ticker":"BKS","date":"2015-06-04","pret":0.00457,"close":24.67}
{"ticker":"BKS","date":"2015-06-05","pret":0.0197,"close":24.68}
{"ticker":"BKS","date":"2015-06-08","pret":0.02291,"close":25.17}
{"ticker":"BKS","date":"2015-06-09","pret":-0.00119,"close":25.39}
{"ticker":"BKS","date":"2015-06-10","pret":0.01147,"close":25.83}
{"ticker":"BKS","date":"2015-06-11","pret":0.01831,"close":25.87}
{"ticker":"BKS","date":"2015-06-12","pret":-0.00503,"close":25.86}
{"ticker":"BKS","date":"2015-06-15","pret":0.00773,"close":26.06}
{"ticker":"BKS","date":"2015-06-16","pret":0.00346,"close":25.97}
{"ticker":"BKS","date":"2015-06-17","pret":-0.00423,"close":26.33}
{"ticker":"BKS","date":"2015-06-18","pret":0.01568,"close":26.4}
{"ticker":"BKS","date":"2015-06-19","pret":0.00416,"close":26.84}
{"ticker":"BKS","date":"2015-06-22","pret":0.01982,"close":26.95}
{"ticker":"BKS","date":"2015-06-23","pret":0,"close":26.76}
{"ticker":"BKS","date":"2015-06-24","pret":-0.01417,"close":26.33}
{"ticker":"BKS","date":"2015-06-25","pret":-0.03284,"close":25.94}
{"ticker":"BKS","date":"2015-06-26","pret":0.01311,"close":26.04}
{"ticker":"BKS","date":"2015-06-29","pret":-0.01389,"close":25.79}
{"ticker":"BKS","date":"2015-06-30","pret":0.00697,"close":25.96}
{"ticker":"BKS","date":"2015-07-01","pret":0.00807,"close":25.74}
{"ticker":"BKS","date":"2015-07-02","pret":-0.01116,"close":25.99}
{"ticker":"BKS","date":"2015-07-06","pret":0.00039,"close":26.08}
{"ticker":"BKS","date":"2015-07-07","pret":0.00809,"close":26.04}
{"ticker":"BKS","date":"2015-07-08","pret":-0.00732,"close":26.34}
{"ticker":"BKS","date":"2015-07-09","pret":0.02933,"close":26.75}
{"ticker":"BKS","date":"2015-07-10","pret":0.01305,"close":26.81}
{"ticker":"BKS","date":"2015-07-13","pret":0.00074,"close":27.98}
{"ticker":"BKS","date":"2015-07-14","pret":0.03849,"close":28.5}
{"ticker":"BKS","date":"2015-07-15","pret":0.0152,"close":28.15}
{"ticker":"BKS","date":"2015-07-16","pret":-0.00881,"close":28.56}
{"ticker":"BKS","date":"2015-07-17","pret":0.01476,"close":28.66}
{"ticker":"BKS","date":"2015-07-20","pret":0,"close":28.4}
{"ticker":"BKS","date":"2015-07-21","pret":-0.0063,"close":28.37}
{"ticker":"BKS","date":"2015-07-22","pret":-0.00598,"close":28.45}
{"ticker":"BKS","date":"2015-07-23","pret":0.01054,"close":27.27}
{"ticker":"BKS","date":"2015-07-24","pret":-0.04393,"close":27.16}
{"ticker":"BKS","date":"2015-07-27","pret":-0.01545,"close":26.74}
{"ticker":"BKS","date":"2015-07-28","pret":-0.01044,"close":26.35}
{"ticker":"BKS","date":"2015-07-29","pret":-0.01206,"close":26.34}
{"ticker":"BKS","date":"2015-07-30","pret":-0.00876,"close":26.23}
{"ticker":"BKS","date":"2015-07-31","pret":0.00191,"close":26.29}
{"ticker":"BKS","date":"2015-08-03","pret":-0.41352,"close":17.24}
{"ticker":"BKS","date":"2015-08-04","pret":-0.00753,"close":17.89}
{"ticker":"BKS","date":"2015-08-05","pret":0.03991,"close":17.64}
{"ticker":"BKS","date":"2015-08-06","pret":-0.01181,"close":17.46}
{"ticker":"BKS","date":"2015-08-07","pret":-0.01711,"close":17.15}
{"ticker":"BKS","date":"2015-08-10","pret":-0.00635,"close":17.51}
{"ticker":"BKS","date":"2015-08-11","pret":0.01094,"close":17.19}
{"ticker":"BKS","date":"2015-08-12","pret":-0.02259,"close":17.11}
{"ticker":"BKS","date":"2015-08-13","pret":0.00584,"close":17.36}
{"ticker":"BKS","date":"2015-08-14","pret":0.01331,"close":17.8}
{"ticker":"BKS","date":"2015-08-17","pret":0.02273,"close":18.03}
{"ticker":"BKS","date":"2015-08-18","pret":0.01671,"close":17.24}
{"ticker":"BKS","date":"2015-08-19","pret":-0.0481,"close":17.14}
{"ticker":"BKS","date":"2015-08-20","pret":-0.01284,"close":16.66}
{"ticker":"BKS","date":"2015-08-21","pret":-0.04442,"close":16.38}
{"ticker":"BKS","date":"2015-08-24","pret":-0.03054,"close":15.67}
{"ticker":"BKS","date":"2015-08-25","pret":0.0157,"close":14.87}
{"ticker":"BKS","date":"2015-08-26","pret":-0.05376,"close":15.24}
{"ticker":"BKS","date":"2015-08-27","pret":0.01241,"close":15.69}
{"ticker":"BKS","date":"2015-08-28","pret":0.0212,"close":15.67}
{"ticker":"BKS","date":"2015-08-31","pret":-0.00191,"close":15.61}
{"ticker":"BKS","date":"2015-09-01","pret":-0.02254,"close":15.25}
{"ticker":"BKS","date":"2015-09-02","pret":0.0013,"close":15.74}
{"ticker":"BKS","date":"2015-09-03","pret":0.01997,"close":15.85}
{"ticker":"BKS","date":"2015-09-04","pret":0.01078,"close":15.85}
{"ticker":"BKS","date":"2015-09-08","pret":0.01254,"close":16.3}
{"ticker":"BKS","date":"2015-09-09","pret":-0.06766,"close":11.8}
{"ticker":"BKS","date":"2015-09-10","pret":-0.25017,"close":12.79}
{"ticker":"BKS","date":"2015-09-11","pret":0.08294,"close":12.49}
{"ticker":"BKS","date":"2015-09-14","pret":0.00863,"close":13.19}
{"ticker":"BKS","date":"2015-09-15","pret":0.02774,"close":13.06}
{"ticker":"BKS","date":"2015-09-16","pret":-0.00533,"close":13.04}
{"ticker":"BKS","date":"2015-09-17","pret":-0.02553,"close":13.24}
{"ticker":"BKS","date":"2015-09-18","pret":0.02706,"close":13.26}
{"ticker":"BKS","date":"2015-09-21","pret":0.01062,"close":13.35}
{"ticker":"BKS","date":"2015-09-22","pret":0.00151,"close":13.29}
{"ticker":"BKS","date":"2015-09-23","pret":0,"close":13.07}
{"ticker":"BKS","date":"2015-09-24","pret":-0.01519,"close":12.97}
{"ticker":"BKS","date":"2015-09-25","pret":-0.00383,"close":12.79}
{"ticker":"BKS","date":"2015-09-28","pret":-0.02488,"close":12.29}
{"ticker":"BKS","date":"2015-09-29","pret":-0.03282,"close":11.94}
{"ticker":"BKS","date":"2015-09-30","pret":-0.01558,"close":12.11}
{"ticker":"BKS","date":"2015-10-01","pret":-0.00331,"close":11.76}
{"ticker":"BKS","date":"2015-10-02","pret":-0.03287,"close":11.95}
{"ticker":"BKS","date":"2015-10-05","pret":0.02622,"close":12.39}
{"ticker":"BKS","date":"2015-10-06","pret":0.03446,"close":12.48}
{"ticker":"BKS","date":"2015-10-07","pret":0.01123,"close":12.5}
{"ticker":"BKS","date":"2015-10-08","pret":0.01504,"close":12.87}
{"ticker":"BKS","date":"2015-10-09","pret":0.01016,"close":12.95}
{"ticker":"BKS","date":"2015-10-12","pret":0.0261,"close":12.83}
{"ticker":"BKS","date":"2015-10-13","pret":-0.02843,"close":12.65}
{"ticker":"BKS","date":"2015-10-14","pret":-0.0039,"close":12.66}
{"ticker":"BKS","date":"2015-10-15","pret":-0.01418,"close":13.15}
{"ticker":"BKS","date":"2015-10-16","pret":0.03356,"close":13.04}
{"ticker":"BKS","date":"2015-10-19","pret":0,"close":13.18}
{"ticker":"BKS","date":"2015-10-20","pret":0.02126,"close":13.53}
{"ticker":"BKS","date":"2015-10-21","pret":0.01639,"close":13.25}
{"ticker":"BKS","date":"2015-10-22","pret":-0.0179,"close":13.17}
{"ticker":"BKS","date":"2015-10-23","pret":0,"close":12.96}
{"ticker":"BKS","date":"2015-10-26","pret":-0.0236,"close":12.99}
{"ticker":"BKS","date":"2015-10-27","pret":0.00231,"close":12.85}
{"ticker":"BKS","date":"2015-10-28","pret":-0.00772,"close":13.15}
{"ticker":"BKS","date":"2015-10-29","pret":0.01842,"close":12.91}
{"ticker":"BKS","date":"2015-10-30","pret":-0.02075,"close":12.99}
{"ticker":"BKS","date":"2015-11-02","pret":0.00773,"close":13.31}
{"ticker":"BKS","date":"2015-11-03","pret":0.02661,"close":13.56}
{"ticker":"BKS","date":"2015-11-04","pret":0.01932,"close":13.46}
{"ticker":"BKS","date":"2015-11-05","pret":-0.00813,"close":13.51}
{"ticker":"BKS","date":"2015-11-06","pret":0.00074,"close":13.46}
{"ticker":"BKS","date":"2015-11-09","pret":-0.00669,"close":13.28}
{"ticker":"BKS","date":"2015-11-10","pret":-0.00975,"close":13.48}
{"ticker":"BKS","date":"2015-11-11","pret":0.0157,"close":13}
{"ticker":"BKS","date":"2015-11-12","pret":-0.04088,"close":12.78}
{"ticker":"BKS","date":"2015-11-13","pret":-0.02504,"close":12.33}
{"ticker":"BKS","date":"2015-11-16","pret":-0.0265,"close":12.84}
{"ticker":"BKS","date":"2015-11-17","pret":0.04767,"close":12.67}
{"ticker":"BKS","date":"2015-11-18","pret":-0.0188,"close":12.88}
{"ticker":"BKS","date":"2015-11-19","pret":0.01802,"close":12.72}
{"ticker":"BKS","date":"2015-11-20","pret":-0.00311,"close":12.78}
{"ticker":"BKS","date":"2015-11-23","pret":-0.00234,"close":12.93}
{"ticker":"BKS","date":"2015-11-24","pret":-0.00391,"close":13.01}
{"ticker":"BKS","date":"2015-11-25","pret":0.02247,"close":13.11}
{"ticker":"BKS","date":"2015-11-26"}
{"ticker":"BKS","date":"2015-11-27","pret":0.00535,"close":13.14}
{"ticker":"BKS","date":"2015-11-30","pret":0.00152,"close":12.8}
{"ticker":"BKS","date":"2015-12-01","pret":-0.02544,"close":12.54}
{"ticker":"BKS","date":"2015-12-02","pret":-0.0205,"close":12.61}
{"ticker":"BKS","date":"2015-12-03","pret":0.00952,"close":12.05}
{"ticker":"BKS","date":"2015-12-04","pret":-0.23765,"close":10.04}
{"ticker":"BKS","date":"2015-12-07","pret":0.00698,"close":9.42}
{"ticker":"BKS","date":"2015-12-08","pret":-0.08936,"close":9.44}
{"ticker":"BKS","date":"2015-12-09","pret":0.01938,"close":9.2}
{"ticker":"BKS","date":"2015-12-10","pret":-0.01721,"close":9.62}
{"ticker":"BKS","date":"2015-12-11","pret":0.02464,"close":9.08}
{"ticker":"BKS","date":"2015-12-14","pret":-0.03994,"close":8.83}
{"ticker":"BKS","date":"2015-12-15","pret":-0.02566,"close":8.83}
{"ticker":"BKS","date":"2015-12-16","pret":-0.00113,"close":9.24}
{"ticker":"BKS","date":"2015-12-17"}
{"ticker":"BKS","date":"2015-12-18","pret":0.01013,"close":8.79}
{"ticker":"BKS","date":"2015-12-21","pret":-0.0124,"close":8.64}
{"ticker":"BKS","date":"2015-12-22","pret":-0.02294,"close":8.89}
{"ticker":"BKS","date":"2015-12-23","pret":0.02972,"close":9.22}
{"ticker":"BKS","date":"2015-12-24","pret":0.03323,"close":9.19}
{"ticker":"BKS","date":"2015-12-28","pret":-0.00109,"close":8.67}
{"ticker":"BKS","date":"2015-12-29","pret":-0.05261,"close":8.79}
{"ticker":"BKS","date":"2015-12-30","pret":0.00801,"close":8.72}
{"ticker":"BKS","date":"2015-12-31","pret":-0.01032,"close":8.71}
{"ticker":"BKS","date":"2016-01-04","pret":-0.00578,"close":9.18}
{"ticker":"BKS","date":"2016-01-05","pret":0.06178,"close":9.03}
{"ticker":"BKU","date":"2015-01-02","pret":-0.01265,"close":28.99}
{"ticker":"BKU","date":"2015-01-05","pret":-0.00586,"close":28.59}
{"ticker":"BKU","date":"2015-01-06","pret":-0.01394,"close":27.98}
{"ticker":"BKU","date":"2015-01-07","pret":-0.01699,"close":27.85}
{"ticker":"BKU","date":"2015-01-08","pret":-0.00143,"close":28.11}
{"ticker":"BKU","date":"2015-01-09","pret":0.00428,"close":27.55}
{"ticker":"BKU","date":"2015-01-12","pret":-0.02158,"close":27.13}
{"ticker":"BKU","date":"2015-01-13","pret":-0.01023,"close":27.3}
{"ticker":"BKU","date":"2015-01-14","pret":-0.00812,"close":27.05}
{"ticker":"BKU","date":"2015-01-15","pret":0.00407,"close":26.74}
{"ticker":"BKU","date":"2015-01-16","pret":-0.01524,"close":27.04}
{"ticker":"BKU","date":"2015-01-20","pret":0.01191,"close":27}
{"ticker":"BKU","date":"2015-01-21","pret":0,"close":26.94}
{"ticker":"BKU","date":"2015-01-22","pret":0.02377,"close":28.59}
{"ticker":"BKU","date":"2015-01-23","pret":0.03061,"close":28.32}
{"ticker":"BKU","date":"2015-01-26","pret":-0.00774,"close":28.32}
{"ticker":"BKU","date":"2015-01-27","pret":-0.00673,"close":28.02}
{"ticker":"BKU","date":"2015-01-28","pret":-0.00107,"close":27.82}
{"ticker":"BKU","date":"2015-01-29","pret":-0.00643,"close":27.94}
{"ticker":"BKU","date":"2015-01-30","pret":-0.01008,"close":27.66}
{"ticker":"BKU","date":"2015-02-02","pret":0.00108,"close":28.88}
{"ticker":"BKU","date":"2015-02-03","pret":0.04593,"close":29.49}
{"ticker":"BKU","date":"2015-02-04","pret":0.00996,"close":29.44}
{"ticker":"BKU","date":"2015-02-05","pret":0.02332,"close":29.94}
{"ticker":"BKU","date":"2015-02-06","pret":0.00433,"close":30.46}
{"ticker":"BKU","date":"2015-02-09","pret":0.00564,"close":30.2}
{"ticker":"BKU","date":"2015-02-10","pret":0.00429,"close":30.39}
{"ticker":"BKU","date":"2015-02-11","pret":0.00099,"close":30.58}
{"ticker":"BKU","date":"2015-02-12","pret":0.00754,"close":31.35}
{"ticker":"BKU","date":"2015-02-13","pret":0.02483,"close":31.96}
{"ticker":"BKU","date":"2015-02-17","pret":0.01736,"close":32.54}
{"ticker":"BKU","date":"2015-02-18","pret":0.01399,"close":31.99}
{"ticker":"BKU","date":"2015-02-19","pret":-0.01555,"close":32.03}
{"ticker":"BKU","date":"2015-02-20","pret":0.00563,"close":32.47}
{"ticker":"BKU","date":"2015-02-23","pret":0.00962,"close":32.75}
{"ticker":"BKU","date":"2015-02-24","pret":0.01105,"close":32.79}
{"ticker":"BKU","date":"2015-02-25","pret":0.00061,"close":32.54}
{"ticker":"BKU","date":"2015-02-26","pret":-0.00858,"close":32.6}
{"ticker":"BKU","date":"2015-02-27","pret":0.00215,"close":32.41}
{"ticker":"BKU","date":"2015-03-02","pret":-0.00493,"close":32.63}
{"ticker":"BKU","date":"2015-03-03","pret":0.00308,"close":32.68}
{"ticker":"BKU","date":"2015-03-04","pret":0,"close":32.42}
{"ticker":"BKU","date":"2015-03-05","pret":-0.00586,"close":32.47}
{"ticker":"BKU","date":"2015-03-06","pret":0.00586,"close":32.88}
{"ticker":"BKU","date":"2015-03-09","pret":0.01436,"close":32.96}
{"ticker":"BKU","date":"2015-03-10","pret":-0.00731,"close":32.76}
{"ticker":"BKU","date":"2015-03-11","pret":-0.00306,"close":32.89}
{"ticker":"BKU","date":"2015-03-12","pret":0.01339,"close":33.13}
{"ticker":"BKU","date":"2015-03-13","pret":0.00121,"close":32.86}
{"ticker":"BKU","date":"2015-03-16","pret":-0.00667,"close":32.87}
{"ticker":"BKU","date":"2015-03-17","pret":-0.00457,"close":33.13}
{"ticker":"BKU","date":"2015-03-18","pret":0.00882,"close":33.02}
{"ticker":"BKU","date":"2015-03-19","pret":-0.00121,"close":32.7}
{"ticker":"BKU","date":"2015-03-20","pret":0.00725,"close":33.55}
{"ticker":"BKU","date":"2015-03-23","pret":0.00958,"close":33.44}
{"ticker":"BKU","date":"2015-03-24","pret":-0.00209,"close":33.44}
{"ticker":"BKU","date":"2015-03-25","pret":0.0009,"close":32.83}
{"ticker":"BKU","date":"2015-03-26","pret":-0.02142,"close":32.97}
{"ticker":"BKU","date":"2015-03-27","pret":0.00456,"close":32.58}
{"ticker":"BKU","date":"2015-03-30","pret":-0.0156,"close":33.04}
{"ticker":"BKU","date":"2015-03-31","pret":0.01438,"close":32.74}
{"ticker":"BKU","date":"2015-04-01","pret":-0.00762,"close":33.04}
{"ticker":"BKU","date":"2015-04-02","pret":0.00945,"close":32.89}
{"ticker":"BKU","date":"2015-04-06","pret":-0.01006,"close":33.24}
{"ticker":"BKU","date":"2015-04-07","pret":0.01671,"close":32.98}
{"ticker":"BKU","date":"2015-04-08","pret":-0.00332,"close":32.95}
{"ticker":"BKU","date":"2015-04-09","pret":-0.00394,"close":32.95}
{"ticker":"BKU","date":"2015-04-10","pret":0.00545,"close":33.14}
{"ticker":"BKU","date":"2015-04-13","pret":0.00422,"close":33.46}
{"ticker":"BKU","date":"2015-04-14","pret":0.00659,"close":33.42}
{"ticker":"BKU","date":"2015-04-15","pret":-0.0012,"close":33.85}
{"ticker":"BKU","date":"2015-04-16","pret":0.01041,"close":33.91}
{"ticker":"BKU","date":"2015-04-17","pret":-0.00326,"close":33.34}
{"ticker":"BKU","date":"2015-04-20","pret":-0.00745,"close":33.25}
{"ticker":"BKU","date":"2015-04-21","pret":-0.0015,"close":33.52}
{"ticker":"BKU","date":"2015-04-22","pret":0.00478,"close":33.64}
{"ticker":"BKU","date":"2015-04-23","pret":-0.00239,"close":33.39}
{"ticker":"BKU","date":"2015-04-24","pret":-0.01142,"close":33.1}
{"ticker":"BKU","date":"2015-04-27","pret":0.0003,"close":32.36}
{"ticker":"BKU","date":"2015-04-28","pret":-0.0254,"close":33.16}
{"ticker":"BKU","date":"2015-04-29","pret":0.02358,"close":33.24}
{"ticker":"BKU","date":"2015-04-30","pret":0.00332,"close":32.86}
{"ticker":"BKU","date":"2015-05-01","pret":-0.0097,"close":32.6}
{"ticker":"BKU","date":"2015-05-04","pret":-0.00672,"close":33.12}
{"ticker":"BKU","date":"2015-05-05","pret":0.01249,"close":32.74}
{"ticker":"BKU","date":"2015-05-06","pret":-0.00547,"close":32.96}
{"ticker":"BKU","date":"2015-05-07","pret":0.00304,"close":32.85}
{"ticker":"BKU","date":"2015-05-08","pret":0.00303,"close":33.14}
{"ticker":"BKU","date":"2015-05-11","pret":0.00212,"close":33.24}
{"ticker":"BKU","date":"2015-05-12","pret":0.00151,"close":33.64}
{"ticker":"BKU","date":"2015-05-13","pret":0.01139,"close":34.06}
{"ticker":"BKU","date":"2015-05-14","pret":0.01949,"close":34.21}
{"ticker":"BKU","date":"2015-05-15","pret":-0.00146,"close":33.76}
{"ticker":"BKU","date":"2015-05-18","pret":-0.00971,"close":34.15}
{"ticker":"BKU","date":"2015-05-19","pret":0.01,"close":34.46}
{"ticker":"BKU","date":"2015-05-20","pret":0.00845,"close":34.04}
{"ticker":"BKU","date":"2015-05-21","pret":-0.00933,"close":34.23}
{"ticker":"BKU","date":"2015-05-22","pret":0.0038,"close":33.99}
{"ticker":"BKU","date":"2015-05-26","pret":-0.01056,"close":33.82}
{"ticker":"BKU","date":"2015-05-27","pret":-0.00088,"close":33.9}
{"ticker":"BKU","date":"2015-05-28","pret":0,"close":33.83}
{"ticker":"BKU","date":"2015-05-29","pret":-0.0003,"close":33.59}
{"ticker":"BKU","date":"2015-06-01","pret":-0.00385,"close":33.51}
{"ticker":"BKU","date":"2015-06-02","pret":-0.00684,"close":33.75}
{"ticker":"BKU","date":"2015-06-03","pret":0.01216,"close":34.34}
{"ticker":"BKU","date":"2015-06-04","pret":0.00793,"close":34.21}
{"ticker":"BKU","date":"2015-06-05","pret":0.0038,"close":34.9}
{"ticker":"BKU","date":"2015-06-08","pret":0.01848,"close":34.91}
{"ticker":"BKU","date":"2015-06-09","pret":0.00143,"close":35.41}
{"ticker":"BKU","date":"2015-06-10","pret":0.01644,"close":36}
{"ticker":"BKU","date":"2015-06-11","pret":0.01062,"close":35.99}
{"ticker":"BKU","date":"2015-06-12","pret":-0.00251,"close":35.89}
{"ticker":"BKU","date":"2015-06-15","pret":-0.00671,"close":35.65}
{"ticker":"BKU","date":"2015-06-16","pret":0.0028,"close":36.02}
{"ticker":"BKU","date":"2015-06-17","pret":0.01279,"close":35.43}
{"ticker":"BKU","date":"2015-06-18","pret":-0.01897,"close":35.66}
{"ticker":"BKU","date":"2015-06-19","pret":0.00281,"close":35.43}
{"ticker":"BKU","date":"2015-06-22","pret":0.00112,"close":35.85}
{"ticker":"BKU","date":"2015-06-23","pret":0.00671,"close":36.17}
{"ticker":"BKU","date":"2015-06-24","pret":0.00583,"close":36.06}
{"ticker":"BKU","date":"2015-06-25","pret":0.00387,"close":36.45}
{"ticker":"BKU","date":"2015-06-26","pret":0.00797,"close":36.68}
{"ticker":"BKU","date":"2015-06-29","pret":-0.01434,"close":35.77}
{"ticker":"BKU","date":"2015-06-30","pret":0.00333,"close":35.93}
{"ticker":"BKU","date":"2015-07-01","pret":0.00166,"close":36.71}
{"ticker":"BKU","date":"2015-07-02","pret":0.00962,"close":36.14}
{"ticker":"BKU","date":"2015-07-06","pret":-0.02354,"close":36.03}
{"ticker":"BKU","date":"2015-07-07","pret":0.0092,"close":36.04}
{"ticker":"BKU","date":"2015-07-08","pret":-0.00808,"close":35.59}
{"ticker":"BKU","date":"2015-07-09","pret":0.0103,"close":35.87}
{"ticker":"BKU","date":"2015-07-10","pret":0.00745,"close":36.38}
{"ticker":"BKU","date":"2015-07-13","pret":0.00384,"close":36.57}
{"ticker":"BKU","date":"2015-07-14","pret":-0.00137,"close":36.84}
{"ticker":"BKU","date":"2015-07-15","pret":0.01281,"close":36.71}
{"ticker":"BKU","date":"2015-07-16","pret":0.00027,"close":36.97}
{"ticker":"BKU","date":"2015-07-17","pret":-0.00027,"close":36.35}
{"ticker":"BKU","date":"2015-07-20","pret":-0.01363,"close":36.67}
{"ticker":"BKU","date":"2015-07-21","pret":0.00629,"close":36.64}
{"ticker":"BKU","date":"2015-07-22","pret":0.00136,"close":36.87}
{"ticker":"BKU","date":"2015-07-23","pret":-0.00519,"close":36.34}
{"ticker":"BKU","date":"2015-07-24","pret":-0.00357,"close":36.23}
{"ticker":"BKU","date":"2015-07-27","pret":-0.00856,"close":35.75}
{"ticker":"BKU","date":"2015-07-28","pret":-0.00723,"close":35.73}
{"ticker":"BKU","date":"2015-07-29","pret":-0.00056,"close":36.08}
{"ticker":"BKU","date":"2015-07-30","pret":0.00362,"close":36.26}
{"ticker":"BKU","date":"2015-07-31","pret":0.01135,"close":36.52}
{"ticker":"BKU","date":"2015-08-03","pret":0.00138,"close":36.25}
{"ticker":"BKU","date":"2015-08-04","pret":-0.00138,"close":36.37}
{"ticker":"BKU","date":"2015-08-05","pret":0.00522,"close":36.75}
{"ticker":"BKU","date":"2015-08-06","pret":0.00736,"close":36.49}
{"ticker":"BKU","date":"2015-08-07","pret":-0.0049,"close":36.92}
{"ticker":"BKU","date":"2015-08-10","pret":0.01518,"close":37.54}
{"ticker":"BKU","date":"2015-08-11","pret":0,"close":37}
{"ticker":"BKU","date":"2015-08-12","pret":-0.01272,"close":36.5}
{"ticker":"BKU","date":"2015-08-13","pret":-0.00519,"close":37.03}
{"ticker":"BKU","date":"2015-08-14","pret":0.01333,"close":37.53}
{"ticker":"BKU","date":"2015-08-17","pret":0.01128,"close":37.67}
{"ticker":"BKU","date":"2015-08-18","pret":0.00506,"close":37.85}
{"ticker":"BKU","date":"2015-08-19","pret":0.00186,"close":37.42}
{"ticker":"BKU","date":"2015-08-20","pret":-0.01821,"close":36.61}
{"ticker":"BKU","date":"2015-08-21","pret":-0.02545,"close":35.88}
{"ticker":"BKU","date":"2015-08-24","pret":-0.05439,"close":34.08}
{"ticker":"BKU","date":"2015-08-25","pret":0.02028,"close":33.41}
{"ticker":"BKU","date":"2015-08-26","pret":-0.03354,"close":34.32}
{"ticker":"BKU","date":"2015-08-27","pret":0.03181,"close":35.24}
{"ticker":"BKU","date":"2015-08-28","pret":0.00687,"close":35.39}
{"ticker":"BKU","date":"2015-08-31","pret":0.00484,"close":35.64}
{"ticker":"BKU","date":"2015-09-01","pret":-0.00684,"close":34.07}
{"ticker":"BKU","date":"2015-09-02","pret":-0.01353,"close":34.68}
{"ticker":"BKU","date":"2015-09-03","pret":0.00808,"close":35.01}
{"ticker":"BKU","date":"2015-09-04","pret":-0.00721,"close":34.8}
{"ticker":"BKU","date":"2015-09-08","pret":0.01466,"close":35.72}
{"ticker":"BKU","date":"2015-09-09","pret":0.02647,"close":35.29}
{"ticker":"BKU","date":"2015-09-10","pret":-0.02163,"close":35.95}
{"ticker":"BKU","date":"2015-09-11","pret":0.02938,"close":36.71}
{"ticker":"BKU","date":"2015-09-14","pret":0.01097,"close":36.45}
{"ticker":"BKU","date":"2015-09-15","pret":-0.00164,"close":36.9}
{"ticker":"BKU","date":"2015-09-16","pret":0.00626,"close":36.89}
{"ticker":"BKU","date":"2015-09-17","pret":-0.00027,"close":36}
{"ticker":"BKU","date":"2015-09-18","pret":-0.03904,"close":35.02}
{"ticker":"BKU","date":"2015-09-21","pret":-0.00339,"close":35.7}
{"ticker":"BKU","date":"2015-09-22","pret":-0.00369,"close":35.48}
{"ticker":"BKU","date":"2015-09-23","pret":0.01243,"close":35.98}
{"ticker":"BKU","date":"2015-09-24","pret":0.00224,"close":36.01}
{"ticker":"BKU","date":"2015-09-25","pret":0.02326,"close":36.23}
{"ticker":"BKU","date":"2015-09-28","pret":-0.01378,"close":35.25}
{"ticker":"BKU","date":"2015-09-29","pret":-0.02189,"close":35.03}
{"ticker":"BKU","date":"2015-09-30","pret":0.00481,"close":35.75}
{"ticker":"BKU","date":"2015-10-01","pret":0.00451,"close":35.94}
{"ticker":"BKU","date":"2015-10-02","pret":-0.01815,"close":35.06}
{"ticker":"BKU","date":"2015-10-05","pret":0.01025,"close":35.97}
{"ticker":"BKU","date":"2015-10-06","pret":0.01769,"close":35.75}
{"ticker":"BKU","date":"2015-10-07","pret":-0.00084,"close":36.57}
{"ticker":"BKU","date":"2015-10-08","pret":0.02122,"close":37.29}
{"ticker":"BKU","date":"2015-10-09","pret":0.01784,"close":36.58}
{"ticker":"BKU","date":"2015-10-12","pret":-0.0203,"close":36.8}
{"ticker":"BKU","date":"2015-10-13","pret":0.00109,"close":36.7}
{"ticker":"BKU","date":"2015-10-14","pret":0.00109,"close":36.1}
{"ticker":"BKU","date":"2015-10-15","pret":-0.00822,"close":36.66}
{"ticker":"BKU","date":"2015-10-16","pret":0.01339,"close":36.58}
{"ticker":"BKU","date":"2015-10-19","pret":-0.01037,"close":36.85}
{"ticker":"BKU","date":"2015-10-20","pret":0.01037,"close":37.46}
{"ticker":"BKU","date":"2015-10-21","pret":0.01722,"close":36.25}
{"ticker":"BKU","date":"2015-10-22","pret":-0.0295,"close":36.31}
{"ticker":"BKU","date":"2015-10-23","pret":0.00439,"close":37.17}
{"ticker":"BKU","date":"2015-10-26","pret":0.01493,"close":36.97}
{"ticker":"BKU","date":"2015-10-27","pret":-0.00975,"close":36.55}
{"ticker":"BKU","date":"2015-10-28","pret":-0.00436,"close":37.88}
{"ticker":"BKU","date":"2015-10-29","pret":0.02723,"close":38.17}
{"ticker":"BKU","date":"2015-10-30","pret":0.01374,"close":37.18}
{"ticker":"BKU","date":"2015-11-02","pret":-0.01693,"close":37.62}
{"ticker":"BKU","date":"2015-11-03","pret":0.0016,"close":37.96}
{"ticker":"BKU","date":"2015-11-04","pret":0.01244,"close":38}
{"ticker":"BKU","date":"2015-11-05","pret":-0.00845,"close":38.63}
{"ticker":"BKU","date":"2015-11-06","pret":0.04716,"close":39.34}
{"ticker":"BKU","date":"2015-11-09","pret":-0.00127,"close":39.29}
{"ticker":"BKU","date":"2015-11-10","pret":-0.00661,"close":39.04}
{"ticker":"BKU","date":"2015-11-11","pret":0.00026,"close":38.72}
{"ticker":"BKU","date":"2015-11-12","pret":-0.01775,"close":37.75}
{"ticker":"BKU","date":"2015-11-13","pret":-0.02817,"close":37.45}
{"ticker":"BKU","date":"2015-11-16","pret":-0.00187,"close":37.83}
{"ticker":"BKU","date":"2015-11-17","pret":0.00985,"close":37.54}
{"ticker":"BKU","date":"2015-11-18","pret":-0.00159,"close":38.01}
{"ticker":"BKU","date":"2015-11-19","pret":0.00238,"close":37.77}
{"ticker":"BKU","date":"2015-11-20","pret":0.00344,"close":37.73}
{"ticker":"BKU","date":"2015-11-23","pret":-0.00476,"close":37.62}
{"ticker":"BKU","date":"2015-11-24","pret":-0.00665,"close":37.94}
{"ticker":"BKU","date":"2015-11-25","pret":0.01325,"close":38.07}
{"ticker":"BKU","date":"2015-11-26"}
{"ticker":"BKU","date":"2015-11-27","pret":0.00342,"close":38.1}
{"ticker":"BKU","date":"2015-11-30","pret":0.00184,"close":37.8}
{"ticker":"BKU","date":"2015-12-01","pret":-0.00367,"close":37.76}
{"ticker":"BKU","date":"2015-12-02","pret":-0.00422,"close":37.14}
{"ticker":"BKU","date":"2015-12-03","pret":-0.01409,"close":36.72}
{"ticker":"BKU","date":"2015-12-04","pret":-0.01375,"close":37.85}
{"ticker":"BKU","date":"2015-12-07","pret":0.02334,"close":37.64}
{"ticker":"BKU","date":"2015-12-08","pret":-0.01093,"close":37.12}
{"ticker":"BKU","date":"2015-12-09","pret":-0.00726,"close":36.46}
{"ticker":"BKU","date":"2015-12-10","pret":-0.01524,"close":37.32}
{"ticker":"BKU","date":"2015-12-11","pret":0.00547,"close":36.17}
{"ticker":"BKU","date":"2015-12-14","pret":-0.01456,"close":36.6}
{"ticker":"BKU","date":"2015-12-15","pret":0.02379,"close":37.16}
{"ticker":"BKU","date":"2015-12-16","pret":0.01794,"close":37.36}
{"ticker":"BKU","date":"2015-12-17"}
{"ticker":"BKU","date":"2015-12-18","pret":-0.01821,"close":36.1}
{"ticker":"BKU","date":"2015-12-21","pret":-0.01938,"close":36.02}
{"ticker":"BKU","date":"2015-12-22","pret":-0.00359,"close":36.28}
{"ticker":"BKU","date":"2015-12-23","pret":0.00963,"close":36.44}
{"ticker":"BKU","date":"2015-12-24","pret":-0.00192,"close":36.63}
{"ticker":"BKU","date":"2015-12-28","pret":0.00192,"close":36.4}
{"ticker":"BKU","date":"2015-12-29","pret":0.00082,"close":36.65}
{"ticker":"BKU","date":"2015-12-30","pret":0.00273,"close":36.3}
{"ticker":"BKU","date":"2015-12-31","pret":-0.01762,"close":36.06}
{"ticker":"BKU","date":"2016-01-04","pret":-0.0185,"close":35.48}
{"ticker":"BKU","date":"2016-01-05","pret":0.00621,"close":35.45}
{"ticker":"BLBD","date":"2015-01-02","pret":0.00102,"close":9.78}
{"ticker":"BLBD","date":"2015-01-05","pret":0.00713,"close":9.8}
{"ticker":"BLBD","date":"2015-01-06","pret":-0.01329,"close":9.8}
{"ticker":"BLBD","date":"2015-01-07","pret":0.01024,"close":9.79}
{"ticker":"BLBD","date":"2015-01-08","pret":-0.00306,"close":9.79}
{"ticker":"BLBD","date":"2015-01-09"}
{"ticker":"BLBD","date":"2015-01-12","pret":0.00102,"close":9.79}
{"ticker":"BLBD","date":"2015-01-13","pret":0.00813,"close":9.83}
{"ticker":"BLBD","date":"2015-01-14","pret":0.00202,"close":9.83}
{"ticker":"BLBD","date":"2015-01-15","pret":-0.01732,"close":9.82}
{"ticker":"BLBD","date":"2015-01-16","pret":0.01732,"close":9.86}
{"ticker":"BLBD","date":"2015-01-20"}
{"ticker":"BLBD","date":"2015-01-21","pret":0.00504,"close":9.93}
{"ticker":"BLBD","date":"2015-01-22","pret":-0.02133,"close":9.75}
{"ticker":"BLBD","date":"2015-01-23","pret":-0.00206,"close":9.81}
{"ticker":"BLBD","date":"2015-01-26","pret":0.00206,"close":9.76}
{"ticker":"BLBD","date":"2015-01-27","pret":0.00103,"close":9.76}
{"ticker":"BLBD","date":"2015-01-28","pret":-0.00514,"close":9.7}
{"ticker":"BLBD","date":"2015-01-29"}
{"ticker":"BLBD","date":"2015-01-30","pret":0.00514,"close":9.72}
{"ticker":"BLBD","date":"2015-02-02","pret":-0.00514,"close":9.7}
{"ticker":"BLBD","date":"2015-02-03","pret":0,"close":9.7}
{"ticker":"BLBD","date":"2015-02-04","pret":0,"close":9.65}
{"ticker":"BLBD","date":"2015-02-05"}
{"ticker":"BLBD","date":"2015-02-06"}
{"ticker":"BLBD","date":"2015-02-09","pret":0,"close":9.7}
{"ticker":"BLBD","date":"2015-02-10","pret":0.00412,"close":9.85}
{"ticker":"BLBD","date":"2015-02-11","pret":0.01427,"close":9.95}
{"ticker":"BLBD","date":"2015-02-12","pret":-0.00203,"close":9.9}
{"ticker":"BLBD","date":"2015-02-13","pret":0.0121,"close":9.98}
{"ticker":"BLBD","date":"2015-02-17","pret":0.002,"close":9.92}
{"ticker":"BLBD","date":"2015-02-18"}
{"ticker":"BLBD","date":"2015-02-19","pret":0.18232,"close":10}
{"ticker":"BLBD","date":"2015-02-20","pret":-0.16743,"close":10.04}
{"ticker":"BLBD","date":"2015-02-23","pret":0.0339,"close":9.83}
{"ticker":"BLBD","date":"2015-02-24","pret":-0.02605,"close":9.5}
{"ticker":"BLBD","date":"2015-02-25","pret":-0.02574,"close":9.95}
{"ticker":"BLBD","date":"2015-02-26","pret":0.08458,"close":9.57}
{"ticker":"BLBD","date":"2015-02-27","pret":-0.05689,"close":9.75}
{"ticker":"BLBD","date":"2015-03-02","pret":-0.03981,"close":9.65}
{"ticker":"BLBD","date":"2015-03-03","pret":0.00304,"close":9.29}
{"ticker":"BLBD","date":"2015-03-04","pret":-0.053,"close":9.2}
{"ticker":"BLBD","date":"2015-03-05","pret":-0.02376,"close":9.14}
{"ticker":"BLBD","date":"2015-03-06","pret":-0.01653,"close":9.02}
{"ticker":"BLBD","date":"2015-03-09","pret":0.01653,"close":9.17}
{"ticker":"BLBD","date":"2015-03-10","pret":-0.00548,"close":9}
{"ticker":"BLBD","date":"2015-03-11","pret":0.0022,"close":9.13}
{"ticker":"BLBD","date":"2015-03-12","pret":0.00765,"close":9.26}
{"ticker":"BLBD","date":"2015-03-13","pret":-0.00436,"close":9.15}
{"ticker":"BLBD","date":"2015-03-16","pret":-0.00988,"close":9.19}
{"ticker":"BLBD","date":"2015-03-17","pret":0.01207,"close":9.29}
{"ticker":"BLBD","date":"2015-03-18","pret":0.01408,"close":9.28}
{"ticker":"BLBD","date":"2015-03-19","pret":0.00963,"close":9.36}
{"ticker":"BLBD","date":"2015-03-20","pret":0.00743,"close":9.9}
{"ticker":"BLBD","date":"2015-03-23","pret":0.0615,"close":10.08}
{"ticker":"BLBD","date":"2015-03-24","pret":-0.01704,"close":10.05}
{"ticker":"BLBD","date":"2015-03-25","pret":0.11902,"close":10.25}
{"ticker":"BLBD","date":"2015-03-26","pret":-0.09801,"close":10.1}
{"ticker":"BLBD","date":"2015-03-27","pret":0.01181,"close":10.14}
{"ticker":"BLBD","date":"2015-03-30","pret":-0.00786,"close":9.93}
{"ticker":"BLBD","date":"2015-03-31","pret":-0.00693,"close":10.25}
{"ticker":"BLBD","date":"2015-04-01","pret":0.01674,"close":9.93}
{"ticker":"BLBD","date":"2015-04-02","pret":-0.00883,"close":10.18}
{"ticker":"BLBD","date":"2015-04-06","pret":-0.00593,"close":9.98}
{"ticker":"BLBD","date":"2015-04-07","pret":-0.00596,"close":10.2}
{"ticker":"BLBD","date":"2015-04-08","pret":0.01189,"close":10.37}
{"ticker":"BLBD","date":"2015-04-09","pret":0.02529,"close":10.42}
{"ticker":"BLBD","date":"2015-04-10","pret":0.01241,"close":10.42}
{"ticker":"BLBD","date":"2015-04-13","pret":-0.00762,"close":10.99}
{"ticker":"BLBD","date":"2015-04-14","pret":0.04578,"close":11.8}
{"ticker":"BLBD","date":"2015-04-15","pret":0.05248,"close":11.06}
{"ticker":"BLBD","date":"2015-04-16","pret":-0.04158,"close":11}
{"ticker":"BLBD","date":"2015-04-17","pret":-0.00634,"close":10.95}
{"ticker":"BLBD","date":"2015-04-20","pret":-0.0073,"close":11.19}
{"ticker":"BLBD","date":"2015-04-21","pret":0.0073,"close":11.29}
{"ticker":"BLBD","date":"2015-04-22","pret":0.02425,"close":11.82}
{"ticker":"BLBD","date":"2015-04-23","pret":0.04765,"close":11.71}
{"ticker":"BLBD","date":"2015-04-24","pret":-0.00509,"close":12.14}
{"ticker":"BLBD","date":"2015-04-27","pret":0.03509,"close":11.94}
{"ticker":"BLBD","date":"2015-04-28","pret":-0.02242,"close":11.95}
{"ticker":"BLBD","date":"2015-04-29","pret":0.00753,"close":12.33}
{"ticker":"BLBD","date":"2015-04-30","pret":0.02469,"close":11.9}
{"ticker":"BLBD","date":"2015-05-01","pret":-0.02469,"close":12.14}
{"ticker":"BLBD","date":"2015-05-04","pret":-0.0025,"close":12.1}
{"ticker":"BLBD","date":"2015-05-05","pret":0.00167,"close":12}
{"ticker":"BLBD","date":"2015-05-06","pret":0.00996,"close":11.96}
{"ticker":"BLBD","date":"2015-05-07","pret":-0.00663,"close":11.72}
{"ticker":"BLBD","date":"2015-05-08","pret":-0.01339,"close":12}
{"ticker":"BLBD","date":"2015-05-11","pret":0.01256,"close":11.94}
{"ticker":"BLBD","date":"2015-05-12","pret":-0.005,"close":11.99}
{"ticker":"BLBD","date":"2015-05-13","pret":0.0025,"close":11.9}
{"ticker":"BLBD","date":"2015-05-14","pret":0.00499,"close":11.99}
{"ticker":"BLBD","date":"2015-05-15","pret":0.00331,"close":12.04}
{"ticker":"BLBD","date":"2015-05-18","pret":-0.00747,"close":12.07}
{"ticker":"BLBD","date":"2015-05-19","pret":0.27447,"close":12.24}
{"ticker":"BLBD","date":"2015-05-20","pret":-0.31356,"close":12.24}
{"ticker":"BLBD","date":"2015-05-21","pret":0.05971,"close":12.29}
{"ticker":"BLBD","date":"2015-05-22","pret":0.00245,"close":12.57}
{"ticker":"BLBD","date":"2015-05-26","pret":0.02015,"close":12.95}
{"ticker":"BLBD","date":"2015-05-27","pret":0.03682,"close":12.99}
{"ticker":"BLBD","date":"2015-05-28","pret":-0.00077,"close":13.07}
{"ticker":"BLBD","date":"2015-05-29","pret":0.00077,"close":13.05}
{"ticker":"BLBD","date":"2015-06-01","pret":0.00231,"close":13.34}
{"ticker":"BLBD","date":"2015-06-02","pret":0.02651,"close":13.4}
{"ticker":"BLBD","date":"2015-06-03","pret":0.00522,"close":13.01}
{"ticker":"BLBD","date":"2015-06-04","pret":-0.02637,"close":12.88}
{"ticker":"BLBD","date":"2015-06-05","pret":-0.01849,"close":12.32}
{"ticker":"BLBD","date":"2015-06-08","pret":-0.02839,"close":12.7}
{"ticker":"BLBD","date":"2015-06-09","pret":0.02528,"close":13.19}
{"ticker":"BLBD","date":"2015-06-10","pret":0.03676,"close":13.21}
{"ticker":"BLBD","date":"2015-06-11","pret":0.006,"close":13.08}
{"ticker":"BLBD","date":"2015-06-12","pret":-0.02574,"close":13.25}
{"ticker":"BLBD","date":"2015-06-15","pret":0.01974,"close":13.04}
{"ticker":"BLBD","date":"2015-06-16","pret":0.01047,"close":13.05}
{"ticker":"BLBD","date":"2015-06-17","pret":-0.03329,"close":13.12}
{"ticker":"BLBD","date":"2015-06-18","pret":0.02956,"close":13.23}
{"ticker":"BLBD","date":"2015-06-19","pret":0.0185,"close":13.4}
{"ticker":"BLBD","date":"2015-06-22","pret":-0.00736,"close":13.2}
{"ticker":"BLBD","date":"2015-06-23","pret":-0.02923,"close":13.19}
{"ticker":"BLBD","date":"2015-06-24","pret":0.00908,"close":13.16}
{"ticker":"BLBD","date":"2015-06-25","pret":-0.01137,"close":13.12}
{"ticker":"BLBD","date":"2015-06-26","pret":-0.00458,"close":13.28}
{"ticker":"BLBD","date":"2015-06-29","pret":0.01369,"close":13.06}
{"ticker":"BLBD","date":"2015-06-30","pret":-0.0053,"close":12.99}
{"ticker":"BLBD","date":"2015-07-01","pret":-0.01607,"close":12.96}
{"ticker":"BLBD","date":"2015-07-02","pret":0.01151,"close":12.85}
{"ticker":"BLBD","date":"2015-07-06","pret":-0.00843,"close":13.45}
{"ticker":"BLBD","date":"2015-07-07","pret":0.03626,"close":13.44}
{"ticker":"BLBD","date":"2015-07-08","pret":0.00739,"close":13.34}
{"ticker":"BLBD","date":"2015-07-09","pret":-0.07649,"close":12.97}
{"ticker":"BLBD","date":"2015-07-10","pret":0.03974,"close":12.99}
{"ticker":"BLBD","date":"2015-07-13","pret":-0.00921,"close":13.22}
{"ticker":"BLBD","date":"2015-07-14","pret":0.00844,"close":13.03}
{"ticker":"BLBD","date":"2015-07-15","pret":-0.00999,"close":13.07}
{"ticker":"BLBD","date":"2015-07-16","pret":0.00385,"close":13}
{"ticker":"BLBD","date":"2015-07-17","pret":0.00384,"close":13.03}
{"ticker":"BLBD","date":"2015-07-20","pret":-0.00615,"close":12.78}
{"ticker":"BLBD","date":"2015-07-21","pret":-0.0093,"close":13.04}
{"ticker":"BLBD","date":"2015-07-22","pret":0.00775,"close":13.43}
{"ticker":"BLBD","date":"2015-07-23","pret":0.04455,"close":13.46}
{"ticker":"BLBD","date":"2015-07-24","pret":-0.01713,"close":13.08}
{"ticker":"BLBD","date":"2015-07-27","pret":-0.0159,"close":13.1}
{"ticker":"BLBD","date":"2015-07-28","pret":-0.00382,"close":13.32}
{"ticker":"BLBD","date":"2015-07-29","pret":0.00382,"close":13.18}
{"ticker":"BLBD","date":"2015-07-30","pret":0.00685,"close":13.24}
{"ticker":"BLBD","date":"2015-07-31","pret":0.0083,"close":13.11}
{"ticker":"BLBD","date":"2015-08-03","pret":-0.02435,"close":13.26}
{"ticker":"BLBD","date":"2015-08-04","pret":-0.01007,"close":13.16}
{"ticker":"BLBD","date":"2015-08-05","pret":0.04935,"close":13.12}
{"ticker":"BLBD","date":"2015-08-06","pret":-0.02399,"close":13.02}
{"ticker":"BLBD","date":"2015-08-07","pret":-0.02147,"close":13.05}
{"ticker":"BLBD","date":"2015-08-10","pret":0.01309,"close":13.09}
{"ticker":"BLBD","date":"2015-08-11","pret":-0.0046,"close":12.99}
{"ticker":"BLBD","date":"2015-08-12","pret":-0.01237,"close":12.77}
{"ticker":"BLBD","date":"2015-08-13","pret":0.00775,"close":12.69}
{"ticker":"BLBD","date":"2015-08-14","pret":-0.01792,"close":12.93}
{"ticker":"BLBD","date":"2015-08-17","pret":0.02177,"close":13.01}
{"ticker":"BLBD","date":"2015-08-18","pret":0.00537,"close":12.96}
{"ticker":"BLBD","date":"2015-08-19","pret":-0.01309,"close":12.75}
{"ticker":"BLBD","date":"2015-08-20","pret":-0.01091,"close":11.99}
{"ticker":"BLBD","date":"2015-08-21","pret":-0.07906,"close":11.53}
{"ticker":"BLBD","date":"2015-08-24","pret":-0.05851,"close":11.33}
{"ticker":"BLBD","date":"2015-08-25","pret":0.0534,"close":11.96}
{"ticker":"BLBD","date":"2015-08-26","pret":0.03188,"close":12.23}
{"ticker":"BLBD","date":"2015-08-27","pret":0.00822,"close":11.8}
{"ticker":"BLBD","date":"2015-08-28","pret":-0.04011,"close":11.77}
{"ticker":"BLBD","date":"2015-08-31","pret":0,"close":11.82}
{"ticker":"BLBD","date":"2015-09-01","pret":0.00595,"close":11.81}
{"ticker":"BLBD","date":"2015-09-02","pret":0.01347,"close":11.94}
{"ticker":"BLBD","date":"2015-09-03","pret":-0.00671,"close":11.77}
{"ticker":"BLBD","date":"2015-09-04","pret":-0.01441,"close":11.58}
{"ticker":"BLBD","date":"2015-09-08","pret":-0.01203,"close":11.49}
{"ticker":"BLBD","date":"2015-09-09","pret":-0.00694,"close":11.36}
{"ticker":"BLBD","date":"2015-09-10","pret":-0.02111,"close":11.45}
{"ticker":"BLBD","date":"2015-09-11","pret":0.01237,"close":11.56}
{"ticker":"BLBD","date":"2015-09-14","pret":0.01482,"close":11.46}
{"ticker":"BLBD","date":"2015-09-15","pret":-0.01394,"close":11.58}
{"ticker":"BLBD","date":"2015-09-16","pret":0.01567,"close":11.65}
{"ticker":"BLBD","date":"2015-09-17","pret":-0.00173,"close":11.58}
{"ticker":"BLBD","date":"2015-09-18","pret":-0.00956,"close":11.11}
{"ticker":"BLBD","date":"2015-09-21","pret":-0.01319,"close":11}
{"ticker":"BLBD","date":"2015-09-22","pret":-0.04156,"close":10.82}
{"ticker":"BLBD","date":"2015-09-23","pret":-0.00185,"close":10.47}
{"ticker":"BLBD","date":"2015-09-24","pret":-0.03671,"close":10.66}
{"ticker":"BLBD","date":"2015-09-25","pret":0.02836,"close":10.25}
{"ticker":"BLBD","date":"2015-09-28","pret":-0.03702,"close":10.05}
{"ticker":"BLBD","date":"2015-09-29","pret":-0.03044,"close":9.99}
{"ticker":"BLBD","date":"2015-09-30","pret":-0.003,"close":9.96}
{"ticker":"BLBD","date":"2015-10-01","pret":-0.003,"close":10.16}
{"ticker":"BLBD","date":"2015-10-02","pret":0.01196,"close":10.25}
{"ticker":"BLBD","date":"2015-10-05","pret":0.02254,"close":10.71}
{"ticker":"BLBD","date":"2015-10-06","pret":0.02866,"close":10.76}
{"ticker":"BLBD","date":"2015-10-07","pret":0.00376,"close":10.9}
{"ticker":"BLBD","date":"2015-10-08","pret":0.01767,"close":11}
{"ticker":"BLBD","date":"2015-10-09"}
{"ticker":"BLBD","date":"2015-10-12","pret":0.02278,"close":11.12}
{"ticker":"BLBD","date":"2015-10-13","pret":-0.00814,"close":11.2}
{"ticker":"BLBD","date":"2015-10-14","pret":0.01353,"close":10.76}
{"ticker":"BLBD","date":"2015-10-15","pret":-0.03279,"close":10.97}
{"ticker":"BLBD","date":"2015-10-16","pret":0.01835,"close":10.7}
{"ticker":"BLBD","date":"2015-10-19","pret":-0.02952,"close":10.5}
{"ticker":"BLBD","date":"2015-10-20","pret":-0.0132,"close":10.64}
{"ticker":"BLBD","date":"2015-10-21","pret":0.01226,"close":10.53}
{"ticker":"BLBD","date":"2015-10-22","pret":-0.00376,"close":10.7}
{"ticker":"BLBD","date":"2015-10-23","pret":0.0103,"close":10.84}
{"ticker":"BLBD","date":"2015-10-26","pret":0.01019,"close":10.75}
{"ticker":"BLBD","date":"2015-10-27","pret":-0.01392,"close":10.41}
{"ticker":"BLBD","date":"2015-10-28","pret":-0.02652,"close":10.72}
{"ticker":"BLBD","date":"2015-10-29","pret":0.02745,"close":10.74}
{"ticker":"BLBD","date":"2015-10-30","pret":0.00744,"close":10.82}
{"ticker":"BLBD","date":"2015-11-02","pret":-0.00464,"close":10.81}
{"ticker":"BLBD","date":"2015-11-03","pret":0.00742,"close":10.84}
{"ticker":"BLBD","date":"2015-11-04","pret":0.00737,"close":10.79}
{"ticker":"BLBD","date":"2015-11-05","pret":-0.01386,"close":10.83}
{"ticker":"BLBD","date":"2015-11-06","pret":0.00649,"close":10.83}
{"ticker":"BLBD","date":"2015-11-09","pret":-0.00185,"close":10.65}
{"ticker":"BLBD","date":"2015-11-10","pret":-0.01305,"close":10.68}
{"ticker":"BLBD","date":"2015-11-11","pret":-0.00188,"close":10.77}
{"ticker":"BLBD","date":"2015-11-12","pret":0.00562,"close":10.74}
{"ticker":"BLBD","date":"2015-11-13","pret":0.00187,"close":10.75}
{"ticker":"BLBD","date":"2015-11-16","pret":0,"close":10.84}
{"ticker":"BLBD","date":"2015-11-17","pret":0.0028,"close":10.68}
{"ticker":"BLBD","date":"2015-11-18","pret":-0.01405,"close":10.5}
{"ticker":"BLBD","date":"2015-11-19","pret":-0.01138,"close":10.47}
{"ticker":"BLBD","date":"2015-11-20","pret":0.00381,"close":10.48}
{"ticker":"BLBD","date":"2015-11-23","pret":-0.0358,"close":10.49}
{"ticker":"BLBD","date":"2015-11-24","pret":0.02433,"close":10.5}
{"ticker":"BLBD","date":"2015-11-25","pret":0.00862,"close":10.54}
{"ticker":"BLBD","date":"2015-11-26"}
{"ticker":"BLBD","date":"2015-11-27","pret":0.00949,"close":10.7}
{"ticker":"BLBD","date":"2015-11-30","pret":0.01406,"close":10.88}
{"ticker":"BLBD","date":"2015-12-01","pret":0.00464,"close":10.52}
{"ticker":"BLBD","date":"2015-12-02","pret":-0.02629,"close":10.65}
{"ticker":"BLBD","date":"2015-12-03","pret":0.01323,"close":10.43}
{"ticker":"BLBD","date":"2015-12-04","pret":-0.01323,"close":10.39}
{"ticker":"BLBD","date":"2015-12-07","pret":-0.02116,"close":10.31}
{"ticker":"BLBD","date":"2015-12-08","pret":-0.00292,"close":10.29}
{"ticker":"BLBD","date":"2015-12-09","pret":-0.01572,"close":10.43}
{"ticker":"BLBD","date":"2015-12-10","pret":0.03789,"close":10.4}
{"ticker":"BLBD","date":"2015-12-11","pret":-0.02314,"close":10.28}
{"ticker":"BLBD","date":"2015-12-14","pret":0.00292,"close":10.28}
{"ticker":"BLBD","date":"2015-12-15","pret":0.02403,"close":10.4}
{"ticker":"BLBD","date":"2015-12-16","pret":-0.01242,"close":10.32}
{"ticker":"BLBD","date":"2015-12-17"}
{"ticker":"BLBD","date":"2015-12-18","pret":-0.01355,"close":10.27}
{"ticker":"BLBD","date":"2015-12-21","pret":-0.00195,"close":10.14}
{"ticker":"BLBD","date":"2015-12-22","pret":-0.01377,"close":10.3}
{"ticker":"BLBD","date":"2015-12-23","pret":0.01279,"close":10.37}
{"ticker":"BLBD","date":"2015-12-24","pret":0.00876,"close":10.29}
{"ticker":"BLBD","date":"2015-12-28","pret":-0.0117,"close":10.27}
{"ticker":"BLBD","date":"2015-12-29","pret":0.00586,"close":10.17}
{"ticker":"BLBD","date":"2015-12-30","pret":-0.00783,"close":10.17}
{"ticker":"BLBD","date":"2015-12-31","pret":0.00392,"close":10.14}
{"ticker":"BLBD","date":"2016-01-04","pret":-0.01181,"close":10}
{"ticker":"BLBD","date":"2016-01-05","pret":-0.01899,"close":9.93}
{"ticker":"BLCM","date":"2015-01-02","pret":0.04445,"close":22.86}
{"ticker":"BLCM","date":"2015-01-05","pret":-0.01789,"close":25.03}
{"ticker":"BLCM","date":"2015-01-06","pret":0.09151,"close":26.19}
{"ticker":"BLCM","date":"2015-01-07","pret":0.04972,"close":27}
{"ticker":"BLCM","date":"2015-01-08","pret":0.0236,"close":28.64}
{"ticker":"BLCM","date":"2015-01-09","pret":0.04803,"close":31.75}
{"ticker":"BLCM","date":"2015-01-12","pret":0.15331,"close":31.33}
{"ticker":"BLCM","date":"2015-01-13","pret":-0.03858,"close":31.02}
{"ticker":"BLCM","date":"2015-01-14","pret":-0.10643,"close":30.41}
{"ticker":"BLCM","date":"2015-01-15","pret":0.0312,"close":26.87}
{"ticker":"BLCM","date":"2015-01-16","pret":-0.12427,"close":29.13}
{"ticker":"BLCM","date":"2015-01-20","pret":0.12927,"close":26.43}
{"ticker":"BLCM","date":"2015-01-21","pret":-0.12587,"close":22.92}
{"ticker":"BLCM","date":"2015-01-22","pret":-0.1302,"close":22.61}
{"ticker":"BLCM","date":"2015-01-23","pret":-0.01296,"close":24.12}
{"ticker":"BLCM","date":"2015-01-26","pret":0.03461,"close":26.07}
{"ticker":"BLCM","date":"2015-01-27","pret":0.0822,"close":25.88}
{"ticker":"BLCM","date":"2015-01-28","pret":0.00463,"close":24.9}
{"ticker":"BLCM","date":"2015-01-29","pret":-0.05054,"close":25.19}
{"ticker":"BLCM","date":"2015-01-30","pret":0.02638,"close":24.71}
{"ticker":"BLCM","date":"2015-02-02","pret":-0.0456,"close":23.12}
{"ticker":"BLCM","date":"2015-02-03","pret":-0.04518,"close":23.09}
{"ticker":"BLCM","date":"2015-02-04","pret":-0.00911,"close":22.15}
{"ticker":"BLCM","date":"2015-02-05","pret":-0.02785,"close":23.32}
{"ticker":"BLCM","date":"2015-02-06","pret":0.04941,"close":22.27}
{"ticker":"BLCM","date":"2015-02-09","pret":-0.05616,"close":21.4}
{"ticker":"BLCM","date":"2015-02-10","pret":-0.03117,"close":21.06}
{"ticker":"BLCM","date":"2015-02-11","pret":-0.01548,"close":21.18}
{"ticker":"BLCM","date":"2015-02-12","pret":0.00754,"close":20.81}
{"ticker":"BLCM","date":"2015-02-13","pret":-0.02182,"close":20}
{"ticker":"BLCM","date":"2015-02-17","pret":-0.04112,"close":20.18}
{"ticker":"BLCM","date":"2015-02-18","pret":0.01291,"close":21.05}
{"ticker":"BLCM","date":"2015-02-19","pret":0.0425,"close":22.34}
{"ticker":"BLCM","date":"2015-02-20","pret":0.05384,"close":21.06}
{"ticker":"BLCM","date":"2015-02-23","pret":-0.01444,"close":21.82}
{"ticker":"BLCM","date":"2015-02-24","pret":-0.00684,"close":23.47}
{"ticker":"BLCM","date":"2015-02-25","pret":0.07024,"close":23.73}
{"ticker":"BLCM","date":"2015-02-26","pret":0.01692,"close":23.05}
{"ticker":"BLCM","date":"2015-02-27","pret":-0.03848,"close":23.22}
{"ticker":"BLCM","date":"2015-03-02","pret":0.02284,"close":22.54}
{"ticker":"BLCM","date":"2015-03-03","pret":-0.03336,"close":23.4}
{"ticker":"BLCM","date":"2015-03-04","pret":0.03293,"close":24.32}
{"ticker":"BLCM","date":"2015-03-05","pret":0.06358,"close":24.35}
{"ticker":"BLCM","date":"2015-03-06","pret":-0.02225,"close":24.48}
{"ticker":"BLCM","date":"2015-03-09","pret":-0.01069,"close":24.35}
{"ticker":"BLCM","date":"2015-03-10","pret":0.0249,"close":24.59}
{"ticker":"BLCM","date":"2015-03-11","pret":-0.0081,"close":23.36}
{"ticker":"BLCM","date":"2015-03-12","pret":-0.06899,"close":23.52}
{"ticker":"BLCM","date":"2015-03-13","pret":0.01642,"close":22.83}
{"ticker":"BLCM","date":"2015-03-16","pret":-0.00257,"close":24.75}
{"ticker":"BLCM","date":"2015-03-17","pret":0.07128,"close":24.94}
{"ticker":"BLCM","date":"2015-03-18","pret":-0.00803,"close":24.42}
{"ticker":"BLCM","date":"2015-03-19","pret":-0.02284,"close":25.9}
{"ticker":"BLCM","date":"2015-03-20","pret":0.07009,"close":25.19}
{"ticker":"BLCM","date":"2015-03-23","pret":-0.04927,"close":23.61}
{"ticker":"BLCM","date":"2015-03-24","pret":-0.04377,"close":24.03}
{"ticker":"BLCM","date":"2015-03-25","pret":0.01508,"close":23.2}
{"ticker":"BLCM","date":"2015-03-26","pret":-0.05294,"close":22.19}
{"ticker":"BLCM","date":"2015-03-27","pret":-0.02396,"close":22.46}
{"ticker":"BLCM","date":"2015-03-30","pret":0.03095,"close":22.65}
{"ticker":"BLCM","date":"2015-03-31","pret":-0.01801,"close":23.17}
{"ticker":"BLCM","date":"2015-04-01","pret":0.03142,"close":23.06}
{"ticker":"BLCM","date":"2015-04-02","pret":-0.00646,"close":23.15}
{"ticker":"BLCM","date":"2015-04-06","pret":-0.00173,"close":23.61}
{"ticker":"BLCM","date":"2015-04-07","pret":0.02481,"close":23.55}
{"ticker":"BLCM","date":"2015-04-08","pret":-0.00212,"close":24.52}
{"ticker":"BLCM","date":"2015-04-09","pret":0.04106,"close":24.2}
{"ticker":"BLCM","date":"2015-04-10","pret":-0.01021,"close":24.88}
{"ticker":"BLCM","date":"2015-04-13","pret":0.02192,"close":26.21}
{"ticker":"BLCM","date":"2015-04-14","pret":0.05584,"close":25.85}
{"ticker":"BLCM","date":"2015-04-15","pret":-0.01223,"close":25.71}
{"ticker":"BLCM","date":"2015-04-16","pret":-0.01277,"close":25.95}
{"ticker":"BLCM","date":"2015-04-17","pret":-0.0039,"close":25.82}
{"ticker":"BLCM","date":"2015-04-20","pret":0.02738,"close":26.55}
{"ticker":"BLCM","date":"2015-04-21","pret":0.01847,"close":25.96}
{"ticker":"BLCM","date":"2015-04-22","pret":-0.02649,"close":28.55}
{"ticker":"BLCM","date":"2015-04-23","pret":0.09224,"close":28.34}
{"ticker":"BLCM","date":"2015-04-24","pret":-0.01302,"close":27.88}
{"ticker":"BLCM","date":"2015-04-27","pret":-0.01248,"close":26.39}
{"ticker":"BLCM","date":"2015-04-28","pret":-0.05606,"close":25.1}
{"ticker":"BLCM","date":"2015-04-29","pret":-0.05578,"close":24.94}
{"ticker":"BLCM","date":"2015-04-30","pret":-0.00684,"close":23.98}
{"ticker":"BLCM","date":"2015-05-01","pret":-0.02246,"close":23.08}
{"ticker":"BLCM","date":"2015-05-04","pret":-0.0491,"close":23.09}
{"ticker":"BLCM","date":"2015-05-05","pret":-0.00653,"close":22.54}
{"ticker":"BLCM","date":"2015-05-06","pret":-0.00789,"close":23.36}
{"ticker":"BLCM","date":"2015-05-07","pret":0.03077,"close":23.47}
{"ticker":"BLCM","date":"2015-05-08","pret":0.01146,"close":24.59}
{"ticker":"BLCM","date":"2015-05-11","pret":0.0393,"close":24.96}
{"ticker":"BLCM","date":"2015-05-12","pret":0.00041,"close":24.46}
{"ticker":"BLCM","date":"2015-05-13","pret":-0.01883,"close":25.4}
{"ticker":"BLCM","date":"2015-05-14","pret":0.05311,"close":24.39}
{"ticker":"BLCM","date":"2015-05-15","pret":-0.05105,"close":23.02}
{"ticker":"BLCM","date":"2015-05-18","pret":-0.0447,"close":22.18}
{"ticker":"BLCM","date":"2015-05-19","pret":-0.04588,"close":23.38}
{"ticker":"BLCM","date":"2015-05-20","pret":0.05831,"close":23.44}
{"ticker":"BLCM","date":"2015-05-21","pret":0.0034,"close":23.86}
{"ticker":"BLCM","date":"2015-05-22","pret":0.00972,"close":24.41}
{"ticker":"BLCM","date":"2015-05-26","pret":0.0175,"close":23.93}
{"ticker":"BLCM","date":"2015-05-27","pret":-0.0108,"close":24.61}
{"ticker":"BLCM","date":"2015-05-28","pret":0.02718,"close":25.07}
{"ticker":"BLCM","date":"2015-05-29","pret":0.01652,"close":24.74}
{"ticker":"BLCM","date":"2015-06-01","pret":0.00279,"close":24.41}
{"ticker":"BLCM","date":"2015-06-02","pret":-0.0283,"close":24.89}
{"ticker":"BLCM","date":"2015-06-03","pret":0.0235,"close":25.82}
{"ticker":"BLCM","date":"2015-06-04","pret":0.03927,"close":25.66}
{"ticker":"BLCM","date":"2015-06-05","pret":-0.00967,"close":28.88}
{"ticker":"BLCM","date":"2015-06-08","pret":0.10823,"close":28.16}
{"ticker":"BLCM","date":"2015-06-09","pret":-0.0208,"close":27.66}
{"ticker":"BLCM","date":"2015-06-10","pret":-0.00966,"close":26.6}
{"ticker":"BLCM","date":"2015-06-11","pret":-0.04375,"close":26.49}
{"ticker":"BLCM","date":"2015-06-12","pret":-0.01058,"close":25.22}
{"ticker":"BLCM","date":"2015-06-15","pret":-0.04744,"close":24.99}
{"ticker":"BLCM","date":"2015-06-16","pret":-0.01646,"close":22.59}
{"ticker":"BLCM","date":"2015-06-17","pret":-0.0893,"close":22.63}
{"ticker":"BLCM","date":"2015-06-18","pret":0.00706,"close":23.2}
{"ticker":"BLCM","date":"2015-06-19","pret":0.02475,"close":22.91}
{"ticker":"BLCM","date":"2015-06-22","pret":-0.00991,"close":22.86}
{"ticker":"BLCM","date":"2015-06-23","pret":-0.00565,"close":22.67}
{"ticker":"BLCM","date":"2015-06-24","pret":-0.01271,"close":22.41}
{"ticker":"BLCM","date":"2015-06-25","pret":-0.01243,"close":21.35}
{"ticker":"BLCM","date":"2015-06-26","pret":-0.0485,"close":21.39}
{"ticker":"BLCM","date":"2015-06-29","pret":-0.01084,"close":20.25}
{"ticker":"BLCM","date":"2015-06-30","pret":0.01878,"close":21.27}
{"ticker":"BLCM","date":"2015-07-01","pret":-0.00888,"close":20.82}
{"ticker":"BLCM","date":"2015-07-02","pret":-0.0276,"close":20.8}
{"ticker":"BLCM","date":"2015-07-06","pret":-0.01605,"close":20.24}
{"ticker":"BLCM","date":"2015-07-07","pret":-0.01283,"close":19.59}
{"ticker":"BLCM","date":"2015-07-08","pret":-0.03332,"close":19.18}
{"ticker":"BLCM","date":"2015-07-09","pret":-0.00051,"close":18.84}
{"ticker":"BLCM","date":"2015-07-10","pret":-0.03502,"close":19.58}
{"ticker":"BLCM","date":"2015-07-13","pret":0.04371,"close":20.25}
{"ticker":"BLCM","date":"2015-07-14","pret":0.0291,"close":19.99}
{"ticker":"BLCM","date":"2015-07-15","pret":-0.01595,"close":19.32}
{"ticker":"BLCM","date":"2015-07-16","pret":-0.02082,"close":19.11}
{"ticker":"BLCM","date":"2015-07-17","pret":-0.01447,"close":19.19}
{"ticker":"BLCM","date":"2015-07-20","pret":0.00364,"close":19.96}
{"ticker":"BLCM","date":"2015-07-21","pret":0.02964,"close":19.46}
{"ticker":"BLCM","date":"2015-07-22","pret":-0.02964,"close":19.11}
{"ticker":"BLCM","date":"2015-07-23","pret":-0.0052,"close":18.79}
{"ticker":"BLCM","date":"2015-07-24","pret":0.00727,"close":18.68}
{"ticker":"BLCM","date":"2015-07-27","pret":-0.04391,"close":18.98}
{"ticker":"BLCM","date":"2015-07-28","pret":0.03924,"close":20.07}
{"ticker":"BLCM","date":"2015-07-29","pret":0.04026,"close":19.87}
{"ticker":"BLCM","date":"2015-07-30","pret":-0.00652,"close":20}
{"ticker":"BLCM","date":"2015-07-31","pret":0.00652,"close":20.35}
{"ticker":"BLCM","date":"2015-08-03","pret":0.01831,"close":20.09}
{"ticker":"BLCM","date":"2015-08-04","pret":-0.00936,"close":20.15}
{"ticker":"BLCM","date":"2015-08-05","pret":0.01181,"close":20.24}
{"ticker":"BLCM","date":"2015-08-06","pret":-0.00441,"close":19.8}
{"ticker":"BLCM","date":"2015-08-07","pret":-0.0274,"close":18.05}
{"ticker":"BLCM","date":"2015-08-10","pret":-0.08481,"close":18.75}
{"ticker":"BLCM","date":"2015-08-11","pret":0.0239,"close":18.1}
{"ticker":"BLCM","date":"2015-08-12","pret":-0.04109,"close":18.13}
{"ticker":"BLCM","date":"2015-08-13","pret":0.02158,"close":17.83}
{"ticker":"BLCM","date":"2015-08-14","pret":-0.03566,"close":18.48}
{"ticker":"BLCM","date":"2015-08-17","pret":0.05463,"close":19.06}
{"ticker":"BLCM","date":"2015-08-18","pret":0.01651,"close":18.63}
{"ticker":"BLCM","date":"2015-08-19","pret":-0.01759,"close":18.45}
{"ticker":"BLCM","date":"2015-08-20","pret":-0.01081,"close":17.46}
{"ticker":"BLCM","date":"2015-08-21","pret":-0.07914,"close":17.46}
{"ticker":"BLCM","date":"2015-08-24","pret":-0.04389,"close":16.51}
{"ticker":"BLCM","date":"2015-08-25","pret":0.05559,"close":16.28}
{"ticker":"BLCM","date":"2015-08-26","pret":-0.0307,"close":16.68}
{"ticker":"BLCM","date":"2015-08-27","pret":0.00538,"close":17.33}
{"ticker":"BLCM","date":"2015-08-28","pret":0.02706,"close":17.34}
{"ticker":"BLCM","date":"2015-08-31","pret":-0.00349,"close":17.06}
{"ticker":"BLCM","date":"2015-09-01","pret":-0.03075,"close":16.48}
{"ticker":"BLCM","date":"2015-09-02","pret":0.003,"close":16.89}
{"ticker":"BLCM","date":"2015-09-03","pret":0.00656,"close":15.89}
{"ticker":"BLCM","date":"2015-09-04","pret":-0.07023,"close":16.12}
{"ticker":"BLCM","date":"2015-09-08","pret":0.03635,"close":16.92}
{"ticker":"BLCM","date":"2015-09-09","pret":0.04512,"close":16.69}
{"ticker":"BLCM","date":"2015-09-10","pret":-0.02441,"close":17.53}
{"ticker":"BLCM","date":"2015-09-11","pret":0.13564,"close":17.05}
{"ticker":"BLCM","date":"2015-09-14","pret":-0.09085,"close":18.83}
{"ticker":"BLCM","date":"2015-09-15","pret":0.09505,"close":19.77}
{"ticker":"BLCM","date":"2015-09-16","pret":0.03045,"close":18.67}
{"ticker":"BLCM","date":"2015-09-17","pret":-0.05004,"close":19.03}
{"ticker":"BLCM","date":"2015-09-18","pret":0.00107,"close":19.34}
{"ticker":"BLCM","date":"2015-09-21","pret":0.04029,"close":18.66}
{"ticker":"BLCM","date":"2015-09-22","pret":-0.05698,"close":17.36}
{"ticker":"BLCM","date":"2015-09-23","pret":-0.0541,"close":17.2}
{"ticker":"BLCM","date":"2015-09-24","pret":-0.02613,"close":17.68}
{"ticker":"BLCM","date":"2015-09-25","pret":0.04598,"close":16.58}
{"ticker":"BLCM","date":"2015-09-28","pret":-0.08742,"close":15.39}
{"ticker":"BLCM","date":"2015-09-29","pret":-0.06066,"close":14.05}
{"ticker":"BLCM","date":"2015-09-30","pret":-0.05421,"close":14.53}
{"ticker":"BLCM","date":"2015-10-01","pret":0.00412,"close":15.04}
{"ticker":"BLCM","date":"2015-10-02","pret":0.01361,"close":15.4}
{"ticker":"BLCM","date":"2015-10-05","pret":0.0552,"close":15.89}
{"ticker":"BLCM","date":"2015-10-06","pret":0.01081,"close":14.49}
{"ticker":"BLCM","date":"2015-10-07","pret":-0.08236,"close":15.45}
{"ticker":"BLCM","date":"2015-10-08","pret":0.06642,"close":14.26}
{"ticker":"BLCM","date":"2015-10-09","pret":-0.08935,"close":14.65}
{"ticker":"BLCM","date":"2015-10-12","pret":0.03657,"close":14.23}
{"ticker":"BLCM","date":"2015-10-13","pret":-0.03727,"close":13.99}
{"ticker":"BLCM","date":"2015-10-14","pret":-0.00777,"close":13.28}
{"ticker":"BLCM","date":"2015-10-15","pret":-0.06213,"close":14.62}
{"ticker":"BLCM","date":"2015-10-16","pret":0.09764,"close":14.3}
{"ticker":"BLCM","date":"2015-10-19","pret":-0.02634,"close":13.99}
{"ticker":"BLCM","date":"2015-10-20","pret":-0.01486,"close":13.7}
{"ticker":"BLCM","date":"2015-10-21","pret":-0.01219,"close":13.39}
{"ticker":"BLCM","date":"2015-10-22","pret":-0.02854,"close":13.03}
{"ticker":"BLCM","date":"2015-10-23","pret":-0.02025,"close":13.48}
{"ticker":"BLCM","date":"2015-10-26","pret":0.01504,"close":13.29}
{"ticker":"BLCM","date":"2015-10-27","pret":-0.01201,"close":13.55}
{"ticker":"BLCM","date":"2015-10-28","pret":0.02314,"close":13.79}
{"ticker":"BLCM","date":"2015-10-29","pret":0.01611,"close":13.01}
{"ticker":"BLCM","date":"2015-10-30","pret":-0.05447,"close":12.51}
{"ticker":"BLCM","date":"2015-11-02","pret":-0.03274,"close":14.84}
{"ticker":"BLCM","date":"2015-11-03","pret":0.15664,"close":15.08}
{"ticker":"BLCM","date":"2015-11-04","pret":0.02277,"close":15.22}
{"ticker":"BLCM","date":"2015-11-05","pret":0.03001,"close":15.82}
{"ticker":"BLCM","date":"2015-11-06","pret":0.01657,"close":16.39}
{"ticker":"BLCM","date":"2015-11-09","pret":0.04208,"close":16.76}
{"ticker":"BLCM","date":"2015-11-10","pret":0.1305,"close":19.84}
{"ticker":"BLCM","date":"2015-11-11","pret":0.05686,"close":19.86}
{"ticker":"BLCM","date":"2015-11-12","pret":-0.01366,"close":20.86}
{"ticker":"BLCM","date":"2015-11-13","pret":0.04969,"close":20.88}
{"ticker":"BLCM","date":"2015-11-16","pret":-0.01514,"close":20.73}
{"ticker":"BLCM","date":"2015-11-17","pret":0.02335,"close":20.77}
{"ticker":"BLCM","date":"2015-11-18","pret":-0.00869,"close":21.17}
{"ticker":"BLCM","date":"2015-11-19","pret":0.02254,"close":20.89}
{"ticker":"BLCM","date":"2015-11-20","pret":-0.00428,"close":22.02}
{"ticker":"BLCM","date":"2015-11-23","pret":0.06721,"close":22.79}
{"ticker":"BLCM","date":"2015-11-24","pret":0.01459,"close":22.31}
{"ticker":"BLCM","date":"2015-11-25","pret":-0.01815,"close":23.09}
{"ticker":"BLCM","date":"2015-11-26"}
{"ticker":"BLCM","date":"2015-11-27","pret":0.03771,"close":23.4}
{"ticker":"BLCM","date":"2015-11-30","pret":0.01833,"close":23.03}
{"ticker":"BLCM","date":"2015-12-01","pret":-0.03395,"close":23.17}
{"ticker":"BLCM","date":"2015-12-02","pret":0.00914,"close":23.18}
{"ticker":"BLCM","date":"2015-12-03","pret":0.00561,"close":22.67}
{"ticker":"BLCM","date":"2015-12-04","pret":-0.02353,"close":21.7}
{"ticker":"BLCM","date":"2015-12-07","pret":0.04061,"close":20.36}
{"ticker":"BLCM","date":"2015-12-08","pret":-0.16686,"close":19.38}
{"ticker":"BLCM","date":"2015-12-09","pret":-0.02482,"close":18.5}
{"ticker":"BLCM","date":"2015-12-10","pret":-0.03975,"close":18.7}
{"ticker":"BLCM","date":"2015-12-11","pret":-0.01831,"close":18.33}
{"ticker":"BLCM","date":"2015-12-14","pret":-0.00928,"close":17.61}
{"ticker":"BLCM","date":"2015-12-15","pret":-0.02387,"close":17.9}
{"ticker":"BLCM","date":"2015-12-16","pret":0.01395,"close":19}
{"ticker":"BLCM","date":"2015-12-17"}
{"ticker":"BLCM","date":"2015-12-18","pret":0.07161,"close":19.52}
{"ticker":"BLCM","date":"2015-12-21","pret":0.01128,"close":19.61}
{"ticker":"BLCM","date":"2015-12-22","pret":-0.00204,"close":19.2}
{"ticker":"BLCM","date":"2015-12-23","pret":-0.01234,"close":19.66}
{"ticker":"BLCM","date":"2015-12-24","pret":0.01183,"close":20.89}
{"ticker":"BLCM","date":"2015-12-28","pret":0.06387,"close":19.79}
{"ticker":"BLCM","date":"2015-12-29","pret":-0.04012,"close":20.58}
{"ticker":"BLCM","date":"2015-12-30","pret":0.02124,"close":20.69}
{"ticker":"BLCM","date":"2015-12-31","pret":0.00439,"close":20.27}
{"ticker":"BLCM","date":"2016-01-04","pret":-0.05091,"close":19}
{"ticker":"BLCM","date":"2016-01-05","pret":-0.01913,"close":19.45}
{"ticker":"BLDR","date":"2015-01-02","pret":0.01159,"close":6.75}
{"ticker":"BLDR","date":"2015-01-05","pret":-0.04118,"close":6.63}
{"ticker":"BLDR","date":"2015-01-06","pret":-0.00301,"close":6.4}
{"ticker":"BLDR","date":"2015-01-07","pret":-0.02285,"close":6.42}
{"ticker":"BLDR","date":"2015-01-08","pret":0.00461,"close":6.56}
{"ticker":"BLDR","date":"2015-01-09","pret":0.00306,"close":6.6}
{"ticker":"BLDR","date":"2015-01-12","pret":0.0061,"close":6.4}
{"ticker":"BLDR","date":"2015-01-13","pret":-0.01223,"close":6.3}
{"ticker":"BLDR","date":"2015-01-14","pret":-0.04403,"close":6.33}
{"ticker":"BLDR","date":"2015-01-15","pret":0.01595,"close":6.04}
{"ticker":"BLDR","date":"2015-01-16","pret":-0.05029,"close":6.11}
{"ticker":"BLDR","date":"2015-01-20","pret":0.01486,"close":5.93}
{"ticker":"BLDR","date":"2015-01-21","pret":-0.03503,"close":5.75}
{"ticker":"BLDR","date":"2015-01-22","pret":-0.01024,"close":5.88}
{"ticker":"BLDR","date":"2015-01-23","pret":0.00854,"close":5.92}
{"ticker":"BLDR","date":"2015-01-26","pret":0.01351,"close":6.13}
{"ticker":"BLDR","date":"2015-01-27","pret":0.01333,"close":6.11}
{"ticker":"BLDR","date":"2015-01-28","pret":0.02291,"close":5.99}
{"ticker":"BLDR","date":"2015-01-29","pret":-0.02291,"close":6.25}
{"ticker":"BLDR","date":"2015-01-30","pret":0.02453,"close":5.92}
{"ticker":"BLDR","date":"2015-02-02","pret":-0.03619,"close":6}
{"ticker":"BLDR","date":"2015-02-03","pret":0.01496,"close":6.2}
{"ticker":"BLDR","date":"2015-02-04","pret":0.01312,"close":6.07}
{"ticker":"BLDR","date":"2015-02-05","pret":-0.00654,"close":6.29}
{"ticker":"BLDR","date":"2015-02-06","pret":0.03067,"close":6.29}
{"ticker":"BLDR","date":"2015-02-09","pret":-0.00159,"close":6.27}
{"ticker":"BLDR","date":"2015-02-10","pret":0.00477,"close":6.34}
{"ticker":"BLDR","date":"2015-02-11","pret":-0.00159,"close":6.35}
{"ticker":"BLDR","date":"2015-02-12","pret":0.01418,"close":6.44}
{"ticker":"BLDR","date":"2015-02-13","pret":0.0109,"close":6.66}
{"ticker":"BLDR","date":"2015-02-17","pret":0.03648,"close":6.73}
{"ticker":"BLDR","date":"2015-02-18","pret":0.00595,"close":6.77}
{"ticker":"BLDR","date":"2015-02-19","pret":0.00592,"close":7.02}
{"ticker":"BLDR","date":"2015-02-20","pret":0.02764,"close":6.5}
{"ticker":"BLDR","date":"2015-02-23","pret":-0.06062,"close":6.3}
{"ticker":"BLDR","date":"2015-02-24","pret":-0.03096,"close":6.4}
{"ticker":"BLDR","date":"2015-02-25","pret":0.01095,"close":6.2}
{"ticker":"BLDR","date":"2015-02-26","pret":-0.0316,"close":6.15}
{"ticker":"BLDR","date":"2015-02-27","pret":-0.0113,"close":6.03}
{"ticker":"BLDR","date":"2015-03-02","pret":-0.02465,"close":6.16}
{"ticker":"BLDR","date":"2015-03-03","pret":0.02303,"close":6.02}
{"ticker":"BLDR","date":"2015-03-04","pret":-0.02136,"close":6.04}
{"ticker":"BLDR","date":"2015-03-05","pret":0,"close":5.96}
{"ticker":"BLDR","date":"2015-03-06","pret":-0.02014,"close":6.06}
{"ticker":"BLDR","date":"2015-03-09","pret":0.03005,"close":6}
{"ticker":"BLDR","date":"2015-03-10","pret":-0.0233,"close":5.87}
{"ticker":"BLDR","date":"2015-03-11","pret":-0.01185,"close":5.93}
{"ticker":"BLDR","date":"2015-03-12","pret":0.0219,"close":6.03}
{"ticker":"BLDR","date":"2015-03-13","pret":0.00664,"close":6}
{"ticker":"BLDR","date":"2015-03-16","pret":-0.00498,"close":5.95}
{"ticker":"BLDR","date":"2015-03-17","pret":-0.01678,"close":6.02}
{"ticker":"BLDR","date":"2015-03-18","pret":0.01511,"close":6.11}
{"ticker":"BLDR","date":"2015-03-19","pret":0.0083,"close":6.02}
{"ticker":"BLDR","date":"2015-03-20","pret":0.00165,"close":6.28}
{"ticker":"BLDR","date":"2015-03-23","pret":0.03247,"close":6.35}
{"ticker":"BLDR","date":"2015-03-24","pret":0.0127,"close":6.44}
{"ticker":"BLDR","date":"2015-03-25","pret":0.00942,"close":6.33}
{"ticker":"BLDR","date":"2015-03-26","pret":-0.01575,"close":6.18}
{"ticker":"BLDR","date":"2015-03-27","pret":-0.00797,"close":6.52}
{"ticker":"BLDR","date":"2015-03-30","pret":0.05449,"close":6.63}
{"ticker":"BLDR","date":"2015-03-31","pret":0.00303,"close":6.67}
{"ticker":"BLDR","date":"2015-04-01","pret":0.00151,"close":6.7}
{"ticker":"BLDR","date":"2015-04-02","pret":0.0105,"close":6.98}
{"ticker":"BLDR","date":"2015-04-06","pret":0.04094,"close":6.9}
{"ticker":"BLDR","date":"2015-04-07","pret":0.00143,"close":6.89}
{"ticker":"BLDR","date":"2015-04-08","pret":-0.01296,"close":7}
{"ticker":"BLDR","date":"2015-04-09","pret":0.01724,"close":6.84}
{"ticker":"BLDR","date":"2015-04-10","pret":-0.01579,"close":6.9}
{"ticker":"BLDR","date":"2015-04-13","pret":0.46493,"close":11.57}
{"ticker":"BLDR","date":"2015-04-14","pret":0.13818,"close":13.59}
{"ticker":"BLDR","date":"2015-04-15","pret":0.08132,"close":13.67}
{"ticker":"BLDR","date":"2015-04-16","pret":-0.02588,"close":13.91}
{"ticker":"BLDR","date":"2015-04-17","pret":0.01782,"close":12.99}
{"ticker":"BLDR","date":"2015-04-20","pret":-0.03902,"close":12.85}
{"ticker":"BLDR","date":"2015-04-21","pret":-0.01775,"close":13.09}
{"ticker":"BLDR","date":"2015-04-22","pret":0.01238,"close":13}
{"ticker":"BLDR","date":"2015-04-23","pret":-0.00617,"close":12.88}
{"ticker":"BLDR","date":"2015-04-24","pret":0,"close":12.79}
{"ticker":"BLDR","date":"2015-04-27","pret":-0.01011,"close":13.12}
{"ticker":"BLDR","date":"2015-04-28","pret":0.02242,"close":13.06}
{"ticker":"BLDR","date":"2015-04-29","pret":-0.00999,"close":12.88}
{"ticker":"BLDR","date":"2015-04-30","pret":-0.01009,"close":12.76}
{"ticker":"BLDR","date":"2015-05-01","pret":-0.00626,"close":12.91}
{"ticker":"BLDR","date":"2015-05-04","pret":0,"close":12.86}
{"ticker":"BLDR","date":"2015-05-05","pret":0.00078,"close":12.52}
{"ticker":"BLDR","date":"2015-05-06","pret":-0.01661,"close":12.63}
{"ticker":"BLDR","date":"2015-05-07","pret":0.00477,"close":12.78}
{"ticker":"BLDR","date":"2015-05-08","pret":0.01887,"close":12.86}
{"ticker":"BLDR","date":"2015-05-11","pret":0.00389,"close":12.72}
{"ticker":"BLDR","date":"2015-05-12","pret":-0.0188,"close":12.68}
{"ticker":"BLDR","date":"2015-05-13","pret":0.00473,"close":12.53}
{"ticker":"BLDR","date":"2015-05-14","pret":-0.0079,"close":12.8}
{"ticker":"BLDR","date":"2015-05-15","pret":0.01026,"close":12.71}
{"ticker":"BLDR","date":"2015-05-18","pret":-0.00393,"close":12.79}
{"ticker":"BLDR","date":"2015-05-19","pret":0.02105,"close":13.27}
{"ticker":"BLDR","date":"2015-05-20","pret":0.02213,"close":12.95}
{"ticker":"BLDR","date":"2015-05-21","pret":-0.026,"close":12.93}
{"ticker":"BLDR","date":"2015-05-22","pret":0.00155,"close":12.6}
{"ticker":"BLDR","date":"2015-05-26","pret":-0.02824,"close":12.44}
{"ticker":"BLDR","date":"2015-05-27","pret":-0.00638,"close":12.59}
{"ticker":"BLDR","date":"2015-05-28","pret":0,"close":12.39}
{"ticker":"BLDR","date":"2015-05-29","pret":-0.01127,"close":12.28}
{"ticker":"BLDR","date":"2015-06-01","pret":0.00162,"close":12.25}
{"ticker":"BLDR","date":"2015-06-02","pret":-0.01466,"close":12.4}
{"ticker":"BLDR","date":"2015-06-03","pret":0.02511,"close":12.67}
{"ticker":"BLDR","date":"2015-06-04","pret":0.00638,"close":12.23}
{"ticker":"BLDR","date":"2015-06-05","pret":-0.02822,"close":12.35}
{"ticker":"BLDR","date":"2015-06-08","pret":0.00976,"close":12.4}
{"ticker":"BLDR","date":"2015-06-09","pret":-0.00081,"close":12.18}
{"ticker":"BLDR","date":"2015-06-10","pret":-0.0065,"close":12.55}
{"ticker":"BLDR","date":"2015-06-11","pret":0.02098,"close":12.54}
{"ticker":"BLDR","date":"2015-06-12","pret":-0.0016,"close":12.35}
{"ticker":"BLDR","date":"2015-06-15","pret":0.00717,"close":13.08}
{"ticker":"BLDR","date":"2015-06-16","pret":0.03588,"close":13.28}
{"ticker":"BLDR","date":"2015-06-17","pret":0.01973,"close":13.25}
{"ticker":"BLDR","date":"2015-06-18","pret":0.00225,"close":13.31}
{"ticker":"BLDR","date":"2015-06-19","pret":0.0015,"close":13.69}
{"ticker":"BLDR","date":"2015-06-22","pret":0.03458,"close":13.58}
{"ticker":"BLDR","date":"2015-06-23","pret":-0.0153,"close":13.85}
{"ticker":"BLDR","date":"2015-06-24","pret":0.01747,"close":13.6}
{"ticker":"BLDR","date":"2015-06-25","pret":-0.01894,"close":13.62}
{"ticker":"BLDR","date":"2015-06-26","pret":0.0022,"close":13.39}
{"ticker":"BLDR","date":"2015-06-29","pret":-0.02526,"close":12.78}
{"ticker":"BLDR","date":"2015-06-30","pret":-0.03523,"close":12.84}
{"ticker":"BLDR","date":"2015-07-01","pret":0.01624,"close":12.85}
{"ticker":"BLDR","date":"2015-07-02","pret":-0.0139,"close":12.67}
{"ticker":"BLDR","date":"2015-07-06","pret":-0.02201,"close":12.69}
{"ticker":"BLDR","date":"2015-07-07","pret":0.00792,"close":12.59}
{"ticker":"BLDR","date":"2015-07-08","pret":-0.0159,"close":12.05}
{"ticker":"BLDR","date":"2015-07-09","pret":-0.01534,"close":12.2}
{"ticker":"BLDR","date":"2015-07-10","pret":0.00081,"close":12.69}
{"ticker":"BLDR","date":"2015-07-13","pret":0.04763,"close":12.68}
{"ticker":"BLDR","date":"2015-07-14","pret":-0.01957,"close":12.62}
{"ticker":"BLDR","date":"2015-07-15","pret":0.00079,"close":12.23}
{"ticker":"BLDR","date":"2015-07-16","pret":-0.03292,"close":12.43}
{"ticker":"BLDR","date":"2015-07-17","pret":0.0162,"close":12.71}
{"ticker":"BLDR","date":"2015-07-20","pret":0.02694,"close":13.02}
{"ticker":"BLDR","date":"2015-07-21","pret":0.02166,"close":13.39}
{"ticker":"BLDR","date":"2015-07-22","pret":0.01895,"close":13.85}
{"ticker":"BLDR","date":"2015-07-23","pret":0.0354,"close":13.95}
{"ticker":"BLDR","date":"2015-07-24","pret":0.04948,"close":13.39}
{"ticker":"BLDR","date":"2015-07-27","pret":-0.10613,"close":13.21}
{"ticker":"BLDR","date":"2015-07-28","pret":-0.00384,"close":12.9}
{"ticker":"BLDR","date":"2015-07-29","pret":0.02883,"close":13.8}
{"ticker":"BLDR","date":"2015-07-30","pret":0.04676,"close":14.75}
{"ticker":"BLDR","date":"2015-07-31","pret":0.05756,"close":15.04}
{"ticker":"BLDR","date":"2015-08-03","pret":0.01737,"close":15.28}
{"ticker":"BLDR","date":"2015-08-04","pret":0.00792,"close":14.79}
{"ticker":"BLDR","date":"2015-08-05","pret":-0.04022,"close":14.34}
{"ticker":"BLDR","date":"2015-08-06","pret":-0.02213,"close":14.26}
{"ticker":"BLDR","date":"2015-08-07","pret":-0.00984,"close":14.23}
{"ticker":"BLDR","date":"2015-08-10","pret":0.00704,"close":14.54}
{"ticker":"BLDR","date":"2015-08-11","pret":0.01393,"close":14.48}
{"ticker":"BLDR","date":"2015-08-12","pret":0.00414,"close":14.18}
{"ticker":"BLDR","date":"2015-08-13","pret":-0.01807,"close":14.64}
{"ticker":"BLDR","date":"2015-08-14","pret":0.01738,"close":14.27}
{"ticker":"BLDR","date":"2015-08-17","pret":-0.02442,"close":14.37}
{"ticker":"BLDR","date":"2015-08-18","pret":0.0175,"close":14.93}
{"ticker":"BLDR","date":"2015-08-19","pret":0.03344,"close":15.35}
{"ticker":"BLDR","date":"2015-08-20","pret":0.02322,"close":14.9}
{"ticker":"BLDR","date":"2015-08-21","pret":-0.03537,"close":14.92}
{"ticker":"BLDR","date":"2015-08-24","pret":-0.05588,"close":14.02}
{"ticker":"BLDR","date":"2015-08-25","pret":0.04151,"close":13.52}
{"ticker":"BLDR","date":"2015-08-26","pret":-0.04655,"close":13.83}
{"ticker":"BLDR","date":"2015-08-27","pret":0.01505,"close":14.36}
{"ticker":"BLDR","date":"2015-08-28","pret":0.01202,"close":14.48}
{"ticker":"BLDR","date":"2015-08-31","pret":0.01742,"close":14.81}
{"ticker":"BLDR","date":"2015-09-01","pret":-0.00069,"close":14.39}
{"ticker":"BLDR","date":"2015-09-02","pret":0.01031,"close":15.45}
{"ticker":"BLDR","date":"2015-09-03","pret":0.05198,"close":15.32}
{"ticker":"BLDR","date":"2015-09-04","pret":-0.02232,"close":15.32}
{"ticker":"BLDR","date":"2015-09-08","pret":0.0486,"close":15.73}
{"ticker":"BLDR","date":"2015-09-09","pret":0.00819,"close":16.04}
{"ticker":"BLDR","date":"2015-09-10","pret":-0.01263,"close":16.23}
{"ticker":"BLDR","date":"2015-09-11","pret":0.02324,"close":16.2}
{"ticker":"BLDR","date":"2015-09-14","pret":0.01295,"close":16.44}
{"ticker":"BLDR","date":"2015-09-15","pret":0.01036,"close":16.26}
{"ticker":"BLDR","date":"2015-09-16","pret":-0.01774,"close":16.36}
{"ticker":"BLDR","date":"2015-09-17","pret":0.01227,"close":15.78}
{"ticker":"BLDR","date":"2015-09-18","pret":-0.08192,"close":15.35}
{"ticker":"BLDR","date":"2015-09-21","pret":0.0287,"close":15.31}
{"ticker":"BLDR","date":"2015-09-22","pret":-0.0254,"close":14.91}
{"ticker":"BLDR","date":"2015-09-23","pret":-0.01395,"close":14.96}
{"ticker":"BLDR","date":"2015-09-24","pret":-0.00537,"close":14.49}
{"ticker":"BLDR","date":"2015-09-25","pret":-0.0149,"close":13.93}
{"ticker":"BLDR","date":"2015-09-28","pret":-0.05399,"close":13.21}
{"ticker":"BLDR","date":"2015-09-29","pret":-0.04796,"close":12.49}
{"ticker":"BLDR","date":"2015-09-30","pret":-0.04958,"close":12.68}
{"ticker":"BLDR","date":"2015-10-01","pret":0.01263,"close":13.15}
{"ticker":"BLDR","date":"2015-10-02","pret":0.0117,"close":13.17}
{"ticker":"BLDR","date":"2015-10-05","pret":0.02602,"close":13.66}
{"ticker":"BLDR","date":"2015-10-06","pret":0.03123,"close":13.7}
{"ticker":"BLDR","date":"2015-10-07","pret":0.00584,"close":14.41}
{"ticker":"BLDR","date":"2015-10-08","pret":0.02515,"close":14.55}
{"ticker":"BLDR","date":"2015-10-09","pret":0.03144,"close":14.32}
{"ticker":"BLDR","date":"2015-10-12","pret":-0.01804,"close":13.86}
{"ticker":"BLDR","date":"2015-10-13","pret":-0.03564,"close":13.38}
{"ticker":"BLDR","date":"2015-10-14","pret":-0.0302,"close":12.79}
{"ticker":"BLDR","date":"2015-10-15","pret":-0.03579,"close":13.21}
{"ticker":"BLDR","date":"2015-10-16","pret":0.01996,"close":13.25}
{"ticker":"BLDR","date":"2015-10-19","pret":0.00304,"close":13.22}
{"ticker":"BLDR","date":"2015-10-20","pret":-0.00228,"close":12.7}
{"ticker":"BLDR","date":"2015-10-21","pret":-0.02616,"close":12.48}
{"ticker":"BLDR","date":"2015-10-22","pret":-0.02366,"close":12.85}
{"ticker":"BLDR","date":"2015-10-23","pret":0.03142,"close":12.69}
{"ticker":"BLDR","date":"2015-10-26","pret":-0.0031,"close":12.31}
{"ticker":"BLDR","date":"2015-10-27","pret":-0.05093,"close":11.76}
{"ticker":"BLDR","date":"2015-10-28","pret":-0.03658,"close":12.22}
{"ticker":"BLDR","date":"2015-10-29","pret":0.03167,"close":11.75}
{"ticker":"BLDR","date":"2015-10-30","pret":-0.04359,"close":11.82}
{"ticker":"BLDR","date":"2015-11-02","pret":0.01108,"close":11.96}
{"ticker":"BLDR","date":"2015-11-03","pret":0.0076,"close":12.17}
{"ticker":"BLDR","date":"2015-11-04","pret":0.02245,"close":12.37}
{"ticker":"BLDR","date":"2015-11-05","pret":0.01631,"close":12.31}
{"ticker":"BLDR","date":"2015-11-06","pret":0.13948,"close":15.25}
{"ticker":"BLDR","date":"2015-11-09","pret":0.08042,"close":14.66}
{"ticker":"BLDR","date":"2015-11-10","pret":-0.05472,"close":14.44}
{"ticker":"BLDR","date":"2015-11-11","pret":-0.00344,"close":14.37}
{"ticker":"BLDR","date":"2015-11-12","pret":-0.02438,"close":13.88}
{"ticker":"BLDR","date":"2015-11-13","pret":-0.02572,"close":13.65}
{"ticker":"BLDR","date":"2015-11-16","pret":-0.01605,"close":13.67}
{"ticker":"BLDR","date":"2015-11-17","pret":0.01024,"close":12.98}
{"ticker":"BLDR","date":"2015-11-18","pret":-0.05229,"close":13.01}
{"ticker":"BLDR","date":"2015-11-19","pret":-0.00693,"close":13.56}
{"ticker":"BLDR","date":"2015-11-20","pret":0.00385,"close":13.21}
{"ticker":"BLDR","date":"2015-11-23","pret":0.01829,"close":13.69}
{"ticker":"BLDR","date":"2015-11-24","pret":0.03634,"close":13.48}
{"ticker":"BLDR","date":"2015-11-25","pret":-0.0206,"close":13.82}
{"ticker":"BLDR","date":"2015-11-26"}
{"ticker":"BLDR","date":"2015-11-27","pret":0.03003,"close":13.91}
{"ticker":"BLDR","date":"2015-11-30","pret":0.01219,"close":13.46}
{"ticker":"BLDR","date":"2015-12-01","pret":-0.02966,"close":13.42}
{"ticker":"BLDR","date":"2015-12-02","pret":-0.02002,"close":13.5}
{"ticker":"BLDR","date":"2015-12-03","pret":0.01117,"close":13.02}
{"ticker":"BLDR","date":"2015-12-04","pret":-0.0339,"close":13.37}
{"ticker":"BLDR","date":"2015-12-07","pret":0.02123,"close":12.87}
{"ticker":"BLDR","date":"2015-12-08","pret":-0.03047,"close":12.94}
{"ticker":"BLDR","date":"2015-12-09","pret":-0.00776,"close":12.16}
{"ticker":"BLDR","date":"2015-12-10","pret":-0.05199,"close":12.07}
{"ticker":"BLDR","date":"2015-12-11","pret":-0.02916,"close":11.82}
{"ticker":"BLDR","date":"2015-12-14","pret":-0.00508,"close":10.57}
{"ticker":"BLDR","date":"2015-12-15","pret":-0.15798,"close":10.96}
{"ticker":"BLDR","date":"2015-12-16","pret":0.09847,"close":11.41}
{"ticker":"BLDR","date":"2015-12-17"}
{"ticker":"BLDR","date":"2015-12-18","pret":-0.01636,"close":10.82}
{"ticker":"BLDR","date":"2015-12-21","pret":-0.00459,"close":10.78}
{"ticker":"BLDR","date":"2015-12-22","pret":-0.00739,"close":10.7}
{"ticker":"BLDR","date":"2015-12-23","pret":-0.00279,"close":11.01}
{"ticker":"BLDR","date":"2015-12-24","pret":0.02117,"close":10.92}
{"ticker":"BLDR","date":"2015-12-28","pret":-0.01283,"close":10.6}
{"ticker":"BLDR","date":"2015-12-29","pret":-0.01206,"close":10.76}
{"ticker":"BLDR","date":"2015-12-30","pret":-0.00093,"close":10.69}
{"ticker":"BLDR","date":"2015-12-31","pret":-0.01887,"close":11.08}
{"ticker":"BLDR","date":"2016-01-04","pret":0.03094,"close":11.09}
{"ticker":"BLDR","date":"2016-01-05","pret":0.03002,"close":11.18}
{"ticker":"BLK","date":"2015-01-02","pret":-0.01211,"close":356.73}
{"ticker":"BLK","date":"2015-01-05","pret":-0.01333,"close":347.5}
{"ticker":"BLK","date":"2015-01-06","pret":-0.01294,"close":342.1}
{"ticker":"BLK","date":"2015-01-07","pret":-0.01023,"close":349.34}
{"ticker":"BLK","date":"2015-01-08","pret":0.02204,"close":353.42}
{"ticker":"BLK","date":"2015-01-09","pret":0.00325,"close":349.23}
{"ticker":"BLK","date":"2015-01-12","pret":-0.01074,"close":346.93}
{"ticker":"BLK","date":"2015-01-13","pret":-0.00123,"close":347.98}
{"ticker":"BLK","date":"2015-01-14","pret":-0.01208,"close":345.75}
{"ticker":"BLK","date":"2015-01-15","pret":0.01005,"close":342.45}
{"ticker":"BLK","date":"2015-01-16","pret":-0.01321,"close":348.07}
{"ticker":"BLK","date":"2015-01-20","pret":0.0159,"close":346.59}
{"ticker":"BLK","date":"2015-01-21","pret":-0.01549,"close":349.5}
{"ticker":"BLK","date":"2015-01-22","pret":0.02683,"close":360.79}
{"ticker":"BLK","date":"2015-01-23","pret":0.02033,"close":355.12}
{"ticker":"BLK","date":"2015-01-26","pret":-0.02033,"close":357.39}
{"ticker":"BLK","date":"2015-01-27","pret":-0.00212,"close":351.48}
{"ticker":"BLK","date":"2015-01-28","pret":0.00068,"close":345.03}
{"ticker":"BLK","date":"2015-01-29","pret":-0.02202,"close":346.94}
{"ticker":"BLK","date":"2015-01-30","pret":-0.00203,"close":340.51}
{"ticker":"BLK","date":"2015-02-02","pret":-0.00791,"close":347.64}
{"ticker":"BLK","date":"2015-02-03","pret":0.01648,"close":352.95}
{"ticker":"BLK","date":"2015-02-04","pret":-0.00438,"close":350.78}
{"ticker":"BLK","date":"2015-02-05","pret":0.0166,"close":358.82}
{"ticker":"BLK","date":"2015-02-06","pret":0.02774,"close":362.43}
{"ticker":"BLK","date":"2015-02-09","pret":-0.00615,"close":360.87}
{"ticker":"BLK","date":"2015-02-10","pret":0.01371,"close":370.67}
{"ticker":"BLK","date":"2015-02-11","pret":0.01239,"close":369.9}
{"ticker":"BLK","date":"2015-02-12","pret":0.00122,"close":374.88}
{"ticker":"BLK","date":"2015-02-13","pret":0.01313,"close":376.04}
{"ticker":"BLK","date":"2015-02-17","pret":0.01225,"close":380.33}
{"ticker":"BLK","date":"2015-02-18","pret":0.00271,"close":377.86}
{"ticker":"BLK","date":"2015-02-19","pret":-0.01017,"close":377.61}
{"ticker":"BLK","date":"2015-02-20","pret":-0.00258,"close":376.64}
{"ticker":"BLK","date":"2015-02-23","pret":0.00385,"close":376.43}
{"ticker":"BLK","date":"2015-02-24","pret":0.00143,"close":378.11}
{"ticker":"BLK","date":"2015-02-25","pret":0.00008,"close":375.92}
{"ticker":"BLK","date":"2015-02-26","pret":-0.00784,"close":375.02}
{"ticker":"BLK","date":"2015-02-27","pret":0.00061,"close":371.42}
{"ticker":"BLK","date":"2015-03-02","pret":-0.01922,"close":376.42}
{"ticker":"BLK","date":"2015-03-03","pret":0.01725,"close":373.66}
{"ticker":"BLK","date":"2015-03-04","pret":-0.01407,"close":369.14}
{"ticker":"BLK","date":"2015-03-05","pret":0.00257,"close":369.94}
{"ticker":"BLK","date":"2015-03-06","pret":-0.00127,"close":365.47}
{"ticker":"BLK","date":"2015-03-09","pret":-0.01105,"close":364.59}
{"ticker":"BLK","date":"2015-03-10","pret":-0.01164,"close":356.19}
{"ticker":"BLK","date":"2015-03-11","pret":-0.01139,"close":358.41}
{"ticker":"BLK","date":"2015-03-12","pret":0.00961,"close":368.71}
{"ticker":"BLK","date":"2015-03-13","pret":0.023,"close":367.74}
{"ticker":"BLK","date":"2015-03-16","pret":0.00454,"close":374.08}
{"ticker":"BLK","date":"2015-03-17","pret":0.00637,"close":374.26}
{"ticker":"BLK","date":"2015-03-18","pret":0.00249,"close":377.76}
{"ticker":"BLK","date":"2015-03-19","pret":0.00541,"close":369.95}
{"ticker":"BLK","date":"2015-03-20","pret":-0.01441,"close":378.64}
{"ticker":"BLK","date":"2015-03-23","pret":0.01951,"close":374.33}
{"ticker":"BLK","date":"2015-03-24","pret":-0.01225,"close":369.1}
{"ticker":"BLK","date":"2015-03-25","pret":-0.00923,"close":363.92}
{"ticker":"BLK","date":"2015-03-26","pret":-0.02505,"close":362.15}
{"ticker":"BLK","date":"2015-03-27","pret":0.00304,"close":361.63}
{"ticker":"BLK","date":"2015-03-30","pret":0.00348,"close":368.1}
{"ticker":"BLK","date":"2015-03-31","pret":0.00853,"close":365.84}
{"ticker":"BLK","date":"2015-04-01","pret":-0.00465,"close":362.57}
{"ticker":"BLK","date":"2015-04-02","pret":-0.00327,"close":366.4}
{"ticker":"BLK","date":"2015-04-06","pret":-0.00127,"close":366.98}
{"ticker":"BLK","date":"2015-04-07","pret":0.01066,"close":368.62}
{"ticker":"BLK","date":"2015-04-08","pret":0.00896,"close":369.71}
{"ticker":"BLK","date":"2015-04-09","pret":-0.00014,"close":371.53}
{"ticker":"BLK","date":"2015-04-10","pret":0.00679,"close":369.45}
{"ticker":"BLK","date":"2015-04-13","pret":-0.00692,"close":369.69}
{"ticker":"BLK","date":"2015-04-14","pret":-0.00027,"close":373.66}
{"ticker":"BLK","date":"2015-04-15","pret":0.01217,"close":376.66}
{"ticker":"BLK","date":"2015-04-16","pret":0.011,"close":372.18}
{"ticker":"BLK","date":"2015-04-17","pret":-0.0236,"close":365.4}
{"ticker":"BLK","date":"2015-04-20","pret":-0.00458,"close":369.71}
{"ticker":"BLK","date":"2015-04-21","pret":0.00995,"close":367.52}
{"ticker":"BLK","date":"2015-04-22","pret":-0.00699,"close":369.51}
{"ticker":"BLK","date":"2015-04-23","pret":-0.0016,"close":371.93}
{"ticker":"BLK","date":"2015-04-24","pret":0.01141,"close":372.98}
{"ticker":"BLK","date":"2015-04-27","pret":0.00498,"close":371.89}
{"ticker":"BLK","date":"2015-04-28","pret":-0.01187,"close":377.85}
{"ticker":"BLK","date":"2015-04-29","pret":0.01462,"close":366.67}
{"ticker":"BLK","date":"2015-04-30","pret":-0.02521,"close":363.94}
{"ticker":"BLK","date":"2015-05-01","pret":0.00071,"close":368.64}
{"ticker":"BLK","date":"2015-05-04","pret":0.00886,"close":370.27}
{"ticker":"BLK","date":"2015-05-05","pret":-0.00355,"close":366.05}
{"ticker":"BLK","date":"2015-05-06","pret":-0.00569,"close":363.4}
{"ticker":"BLK","date":"2015-05-07","pret":-0.00792,"close":365.68}
{"ticker":"BLK","date":"2015-05-08","pret":0.01054,"close":370.04}
{"ticker":"BLK","date":"2015-05-11","pret":0.00597,"close":367.78}
{"ticker":"BLK","date":"2015-05-12","pret":-0.01001,"close":365.17}
{"ticker":"BLK","date":"2015-05-13","pret":-0.00381,"close":365.13}
{"ticker":"BLK","date":"2015-05-14","pret":0.00831,"close":371.47}
{"ticker":"BLK","date":"2015-05-15","pret":0.01212,"close":370.85}
{"ticker":"BLK","date":"2015-05-18","pret":-0.00496,"close":370.71}
{"ticker":"BLK","date":"2015-05-19","pret":0.00412,"close":371.08}
{"ticker":"BLK","date":"2015-05-20","pret":-0.00286,"close":370.25}
{"ticker":"BLK","date":"2015-05-21","pret":-0.00035,"close":368.22}
{"ticker":"BLK","date":"2015-05-22","pret":-0.00571,"close":368.08}
{"ticker":"BLK","date":"2015-05-26","pret":-0.00375,"close":365.03}
{"ticker":"BLK","date":"2015-05-27","pret":-0.00267,"close":368.68}
{"ticker":"BLK","date":"2015-05-28","pret":0.00259,"close":369.51}
{"ticker":"BLK","date":"2015-05-29","pret":0.00676,"close":365.78}
{"ticker":"BLK","date":"2015-06-01","pret":-0.00922,"close":364.27}
{"ticker":"BLK","date":"2015-06-02","pret":-0.009,"close":363.4}
{"ticker":"BLK","date":"2015-06-03","pret":0.00437,"close":364.95}
{"ticker":"BLK","date":"2015-06-04","pret":-0.00459,"close":357.83}
{"ticker":"BLK","date":"2015-06-05","pret":-0.0131,"close":355.32}
{"ticker":"BLK","date":"2015-06-08","pret":-0.00434,"close":353.45}
{"ticker":"BLK","date":"2015-06-09","pret":-0.00724,"close":352.73}
{"ticker":"BLK","date":"2015-06-10","pret":0.00313,"close":355.61}
{"ticker":"BLK","date":"2015-06-11","pret":0.00489,"close":356.81}
{"ticker":"BLK","date":"2015-06-12","pret":-0.00205,"close":353.43}
{"ticker":"BLK","date":"2015-06-15","pret":-0.01235,"close":355.28}
{"ticker":"BLK","date":"2015-06-16","pret":0.00626,"close":357.28}
{"ticker":"BLK","date":"2015-06-17","pret":0.01437,"close":357.3}
{"ticker":"BLK","date":"2015-06-18","pret":-0.00268,"close":360.88}
{"ticker":"BLK","date":"2015-06-19","pret":0.00524,"close":359.19}
{"ticker":"BLK","date":"2015-06-22","pret":0.00269,"close":358.96}
{"ticker":"BLK","date":"2015-06-23","pret":-0.00375,"close":360.15}
{"ticker":"BLK","date":"2015-06-24","pret":0.00144,"close":355.57}
{"ticker":"BLK","date":"2015-06-25","pret":-0.01244,"close":351.13}
{"ticker":"BLK","date":"2015-06-26","pret":-0.00708,"close":354.47}
{"ticker":"BLK","date":"2015-06-29","pret":-0.00762,"close":344.54}
{"ticker":"BLK","date":"2015-06-30","pret":-0.00696,"close":345.98}
{"ticker":"BLK","date":"2015-07-01","pret":0.00587,"close":347.4}
{"ticker":"BLK","date":"2015-07-02","pret":-0.00507,"close":345.4}
{"ticker":"BLK","date":"2015-07-06","pret":-0.017,"close":342.81}
{"ticker":"BLK","date":"2015-07-07","pret":0.0021,"close":342.61}
{"ticker":"BLK","date":"2015-07-08","pret":-0.00902,"close":334.12}
{"ticker":"BLK","date":"2015-07-09","pret":0.00308,"close":336.89}
{"ticker":"BLK","date":"2015-07-10","pret":-0.00326,"close":339.46}
{"ticker":"BLK","date":"2015-07-13","pret":0.00771,"close":344.26}
{"ticker":"BLK","date":"2015-07-14","pret":0.00085,"close":342.73}
{"ticker":"BLK","date":"2015-07-15","pret":0.0016,"close":346.49}
{"ticker":"BLK","date":"2015-07-16","pret":0.01801,"close":354.28}
{"ticker":"BLK","date":"2015-07-17","pret":0.00982,"close":354.54}
{"ticker":"BLK","date":"2015-07-20","pret":0.0081,"close":353.1}
{"ticker":"BLK","date":"2015-07-21","pret":-0.00997,"close":351.82}
{"ticker":"BLK","date":"2015-07-22","pret":-0.00125,"close":350}
{"ticker":"BLK","date":"2015-07-23","pret":-0.00547,"close":346.44}
{"ticker":"BLK","date":"2015-07-24","pret":-0.01224,"close":341.41}
{"ticker":"BLK","date":"2015-07-27","pret":-0.01844,"close":336.24}
{"ticker":"BLK","date":"2015-07-28","pret":-0.00183,"close":336.84}
{"ticker":"BLK","date":"2015-07-29","pret":-0.00491,"close":339.84}
{"ticker":"BLK","date":"2015-07-30","pret":0.00736,"close":338.75}
{"ticker":"BLK","date":"2015-07-31","pret":-0.00035,"close":336.32}
{"ticker":"BLK","date":"2015-08-03","pret":-0.00864,"close":334.7}
{"ticker":"BLK","date":"2015-08-04","pret":-0.00333,"close":332.44}
{"ticker":"BLK","date":"2015-08-05","pret":-0.00463,"close":334.69}
{"ticker":"BLK","date":"2015-08-06","pret":0.00439,"close":333.07}
{"ticker":"BLK","date":"2015-08-07","pret":-0.00946,"close":331.85}
{"ticker":"BLK","date":"2015-08-10","pret":0.00537,"close":335.59}
{"ticker":"BLK","date":"2015-08-11","pret":-0.00315,"close":330}
{"ticker":"BLK","date":"2015-08-12","pret":-0.02232,"close":327.13}
{"ticker":"BLK","date":"2015-08-13","pret":0.00682,"close":325.91}
{"ticker":"BLK","date":"2015-08-14","pret":-0.00596,"close":328.14}
{"ticker":"BLK","date":"2015-08-17","pret":0.00083,"close":329.33}
{"ticker":"BLK","date":"2015-08-18","pret":0.00535,"close":328.72}
{"ticker":"BLK","date":"2015-08-19","pret":-0.00088,"close":323.26}
{"ticker":"BLK","date":"2015-08-20","pret":-0.01817,"close":317.06}
{"ticker":"BLK","date":"2015-08-21","pret":-0.02709,"close":307.27}
{"ticker":"BLK","date":"2015-08-24","pret":-0.07218,"close":299.17}
{"ticker":"BLK","date":"2015-08-25","pret":0.06181,"close":294.66}
{"ticker":"BLK","date":"2015-08-26","pret":-0.02443,"close":303.09}
{"ticker":"BLK","date":"2015-08-27","pret":0.01323,"close":314.47}
{"ticker":"BLK","date":"2015-08-28","pret":0.01954,"close":311.23}
{"ticker":"BLK","date":"2015-08-31","pret":-0.01717,"close":302.47}
{"ticker":"BLK","date":"2015-09-01","pret":-0.04503,"close":294.3}
{"ticker":"BLK","date":"2015-09-02","pret":0.01208,"close":298.53}
{"ticker":"BLK","date":"2015-09-03","pret":0.00757,"close":300.26}
{"ticker":"BLK","date":"2015-09-04","pret":-0.01314,"close":294.24}
{"ticker":"BLK","date":"2015-09-08","pret":0.01337,"close":301.43}
{"ticker":"BLK","date":"2015-09-09","pret":0.0176,"close":296.77}
{"ticker":"BLK","date":"2015-09-10","pret":-0.02373,"close":301.31}
{"ticker":"BLK","date":"2015-09-11","pret":0.01069,"close":303.31}
{"ticker":"BLK","date":"2015-09-14","pret":0.00745,"close":301.06}
{"ticker":"BLK","date":"2015-09-15","pret":0.00115,"close":307.9}
{"ticker":"BLK","date":"2015-09-16","pret":0.02022,"close":313.51}
{"ticker":"BLK","date":"2015-09-17","pret":0.00781,"close":311.63}
{"ticker":"BLK","date":"2015-09-18","pret":-0.01448,"close":308.87}
{"ticker":"BLK","date":"2015-09-21","pret":0.00796,"close":312.39}
{"ticker":"BLK","date":"2015-09-22","pret":-0.00793,"close":304.33}
{"ticker":"BLK","date":"2015-09-23","pret":-0.01196,"close":303.26}
{"ticker":"BLK","date":"2015-09-24","pret":-0.01021,"close":300.51}
{"ticker":"BLK","date":"2015-09-25","pret":0.01038,"close":302.98}
{"ticker":"BLK","date":"2015-09-28","pret":-0.01331,"close":294.06}
{"ticker":"BLK","date":"2015-09-29","pret":-0.01629,"close":293.52}
{"ticker":"BLK","date":"2015-09-30","pret":0.01922,"close":297.47}
{"ticker":"BLK","date":"2015-10-01","pret":-0.01314,"close":295.92}
{"ticker":"BLK","date":"2015-10-02","pret":-0.02064,"close":303.36}
{"ticker":"BLK","date":"2015-10-05","pret":0.05088,"close":313.61}
{"ticker":"BLK","date":"2015-10-06","pret":0.02104,"close":312.73}
{"ticker":"BLK","date":"2015-10-07","pret":0.00895,"close":320.64}
{"ticker":"BLK","date":"2015-10-08","pret":0.01138,"close":318.57}
{"ticker":"BLK","date":"2015-10-09","pret":-0.00172,"close":318.11}
{"ticker":"BLK","date":"2015-10-12","pret":0.00038,"close":315.66}
{"ticker":"BLK","date":"2015-10-13","pret":-0.01897,"close":315.12}
{"ticker":"BLK","date":"2015-10-14","pret":0.02392,"close":322.47}
{"ticker":"BLK","date":"2015-10-15","pret":0.01297,"close":325.63}
{"ticker":"BLK","date":"2015-10-16","pret":0.0089,"close":330.83}
{"ticker":"BLK","date":"2015-10-19","pret":0.00606,"close":327.88}
{"ticker":"BLK","date":"2015-10-20","pret":-0.00875,"close":327.15}
{"ticker":"BLK","date":"2015-10-21","pret":0.00358,"close":321.98}
{"ticker":"BLK","date":"2015-10-22","pret":-0.01133,"close":335.35}
{"ticker":"BLK","date":"2015-10-23","pret":0.04326,"close":340.79}
{"ticker":"BLK","date":"2015-10-26","pret":0.00484,"close":337.02}
{"ticker":"BLK","date":"2015-10-27","pret":-0.01234,"close":335.57}
{"ticker":"BLK","date":"2015-10-28","pret":0.00265,"close":346.32}
{"ticker":"BLK","date":"2015-10-29","pret":0.02653,"close":349.86}
{"ticker":"BLK","date":"2015-10-30","pret":0.01601,"close":351.97}
{"ticker":"BLK","date":"2015-11-02","pret":0.00681,"close":354.57}
{"ticker":"BLK","date":"2015-11-03","pret":-0.00133,"close":358.47}
{"ticker":"BLK","date":"2015-11-04","pret":0.0162,"close":356.49}
{"ticker":"BLK","date":"2015-11-05","pret":-0.00831,"close":357.3}
{"ticker":"BLK","date":"2015-11-06","pret":0.01106,"close":356.7}
{"ticker":"BLK","date":"2015-11-09","pret":-0.01244,"close":349.57}
{"ticker":"BLK","date":"2015-11-10","pret":-0.02351,"close":350.27}
{"ticker":"BLK","date":"2015-11-11","pret":0.01421,"close":350.5}
{"ticker":"BLK","date":"2015-11-12","pret":-0.01629,"close":345.74}
{"ticker":"BLK","date":"2015-11-13","pret":-0.00358,"close":343.25}
{"ticker":"BLK","date":"2015-11-16","pret":-0.00587,"close":352.33}
{"ticker":"BLK","date":"2015-11-17","pret":0.02631,"close":353.42}
{"ticker":"BLK","date":"2015-11-18","pret":0.00642,"close":360.63}
{"ticker":"BLK","date":"2015-11-19","pret":0.01636,"close":359.09}
{"ticker":"BLK","date":"2015-11-20","pret":0.0015,"close":362.46}
{"ticker":"BLK","date":"2015-11-23","pret":0.00492,"close":363.25}
{"ticker":"BLK","date":"2015-11-24","pret":-0.00641,"close":356.81}
{"ticker":"BLK","date":"2015-11-25","pret":-0.00701,"close":360.62}
{"ticker":"BLK","date":"2015-11-26"}
{"ticker":"BLK","date":"2015-11-27","pret":0.00457,"close":358.39}
{"ticker":"BLK","date":"2015-11-30","pret":-0.00136,"close":363.72}
{"ticker":"BLK","date":"2015-12-01","pret":0.01047,"close":361.73}
{"ticker":"BLK","date":"2015-12-02","pret":-0.00619,"close":358.92}
{"ticker":"BLK","date":"2015-12-03","pret":-0.0045,"close":352}
{"ticker":"BLK","date":"2015-12-04","pret":-0.0145,"close":360.76}
{"ticker":"BLK","date":"2015-12-07","pret":0.01545,"close":355.47}
{"ticker":"BLK","date":"2015-12-08","pret":-0.01689,"close":348.94}
{"ticker":"BLK","date":"2015-12-09","pret":-0.01528,"close":344.57}
{"ticker":"BLK","date":"2015-12-10","pret":-0.01095,"close":345.25}
{"ticker":"BLK","date":"2015-12-11","pret":-0.01054,"close":322.78}
{"ticker":"BLK","date":"2015-12-14","pret":-0.05416,"close":319.6}
{"ticker":"BLK","date":"2015-12-15","pret":0.00701,"close":329.54}
{"ticker":"BLK","date":"2015-12-16","pret":0.01875,"close":331}
{"ticker":"BLK","date":"2015-12-17"}
{"ticker":"BLK","date":"2015-12-18","pret":-0.01252,"close":321.47}
{"ticker":"BLK","date":"2015-12-21","pret":-0.00414,"close":325.55}
{"ticker":"BLK","date":"2015-12-22","pret":0.00114,"close":330.51}
{"ticker":"BLK","date":"2015-12-23","pret":0.02368,"close":339.64}
{"ticker":"BLK","date":"2015-12-24","pret":0.01946,"close":337.4}
{"ticker":"BLK","date":"2015-12-28","pret":-0.01013,"close":342.45}
{"ticker":"BLK","date":"2015-12-29","pret":0.02297,"close":343.6}
{"ticker":"BLK","date":"2015-12-30","pret":-0.00702,"close":342.05}
{"ticker":"BLK","date":"2015-12-31","pret":-0.00709,"close":340.52}
{"ticker":"BLK","date":"2016-01-04","pret":-0.02051,"close":333.1}
{"ticker":"BLK","date":"2016-01-05","pret":0.00345,"close":333.96}
{"ticker":"BLKB","date":"2015-01-02","pret":0.00161,"close":42.07}
{"ticker":"BLKB","date":"2015-01-05","pret":-0.04084,"close":42.19}
{"ticker":"BLKB","date":"2015-01-06","pret":0.01167,"close":42}
{"ticker":"BLKB","date":"2015-01-07","pret":0.00047,"close":42.53}
{"ticker":"BLKB","date":"2015-01-08","pret":0.01527,"close":43.23}
{"ticker":"BLKB","date":"2015-01-09","pret":0.00697,"close":43.16}
{"ticker":"BLKB","date":"2015-01-12","pret":-0.00418,"close":43.42}
{"ticker":"BLKB","date":"2015-01-13","pret":0.01888,"close":44.13}
{"ticker":"BLKB","date":"2015-01-14","pret":-0.00228,"close":43.74}
{"ticker":"BLKB","date":"2015-01-15","pret":0.00091,"close":43.1}
{"ticker":"BLKB","date":"2015-01-16","pret":-0.01914,"close":44.49}
{"ticker":"BLKB","date":"2015-01-20","pret":0.03658,"close":44.07}
{"ticker":"BLKB","date":"2015-01-21","pret":-0.0131,"close":44.12}
{"ticker":"BLKB","date":"2015-01-22","pret":0.00996,"close":45.87}
{"ticker":"BLKB","date":"2015-01-23","pret":0.03387,"close":45.99}
{"ticker":"BLKB","date":"2015-01-26","pret":0.00326,"close":45.88}
{"ticker":"BLKB","date":"2015-01-27","pret":-0.01354,"close":45.39}
{"ticker":"BLKB","date":"2015-01-28","pret":0.00592,"close":44.67}
{"ticker":"BLKB","date":"2015-01-29","pret":-0.02144,"close":45}
{"ticker":"BLKB","date":"2015-01-30","pret":-0.00045,"close":43.71}
{"ticker":"BLKB","date":"2015-02-02","pret":-0.01849,"close":44.66}
{"ticker":"BLKB","date":"2015-02-03","pret":0.0234,"close":45}
{"ticker":"BLKB","date":"2015-02-04","pret":-0.00558,"close":45}
{"ticker":"BLKB","date":"2015-02-05","pret":0.01244,"close":45.35}
{"ticker":"BLKB","date":"2015-02-06","pret":0.00419,"close":45.28}
{"ticker":"BLKB","date":"2015-02-09","pret":-0.00397,"close":44.12}
{"ticker":"BLKB","date":"2015-02-10","pret":-0.02188,"close":44.16}
{"ticker":"BLKB","date":"2015-02-11","pret":-0.00316,"close":42.41}
{"ticker":"BLKB","date":"2015-02-12","pret":-0.03854,"close":43.95}
{"ticker":"BLKB","date":"2015-02-13","pret":0.03264,"close":44.45}
{"ticker":"BLKB","date":"2015-02-17","pret":0.0102,"close":44.94}
{"ticker":"BLKB","date":"2015-02-18","pret":0.00808,"close":45.3}
{"ticker":"BLKB","date":"2015-02-19","pret":0.00802,"close":45.75}
{"ticker":"BLKB","date":"2015-02-20","pret":0.01628,"close":46.27}
{"ticker":"BLKB","date":"2015-02-23","pret":0.00588,"close":46.29}
{"ticker":"BLKB","date":"2015-02-24","pret":0.00195,"close":46.01}
{"ticker":"BLKB","date":"2015-02-25","pret":-0.0063,"close":45.85}
{"ticker":"BLKB","date":"2015-02-26","pret":-0.00327,"close":46.26}
{"ticker":"BLKB","date":"2015-02-27","pret":0.00784,"close":45.4}
{"ticker":"BLKB","date":"2015-03-02","pret":-0.01773,"close":45.72}
{"ticker":"BLKB","date":"2015-03-03","pret":0.00507,"close":45.43}
{"ticker":"BLKB","date":"2015-03-04","pret":-0.00418,"close":45.18}
{"ticker":"BLKB","date":"2015-03-05","pret":-0.00376,"close":45.16}
{"ticker":"BLKB","date":"2015-03-06","pret":-0.00912,"close":45.07}
{"ticker":"BLKB","date":"2015-03-09","pret":0.01001,"close":45.27}
{"ticker":"BLKB","date":"2015-03-10","pret":-0.00755,"close":44.22}
{"ticker":"BLKB","date":"2015-03-11","pret":-0.01573,"close":44.1}
{"ticker":"BLKB","date":"2015-03-12","pret":0.00632,"close":44.74}
{"ticker":"BLKB","date":"2015-03-13","pret":0.0065,"close":44.8}
{"ticker":"BLKB","date":"2015-03-16","pret":0.00602,"close":45.27}
{"ticker":"BLKB","date":"2015-03-17","pret":0.00178,"close":45.32}
{"ticker":"BLKB","date":"2015-03-18","pret":0.00199,"close":46}
{"ticker":"BLKB","date":"2015-03-19","pret":0.01385,"close":46.36}
{"ticker":"BLKB","date":"2015-03-20","pret":0.01732,"close":47.35}
{"ticker":"BLKB","date":"2015-03-23","pret":0.01385,"close":47.16}
{"ticker":"BLKB","date":"2015-03-24","pret":-0.00191,"close":47.04}
{"ticker":"BLKB","date":"2015-03-25","pret":-0.00319,"close":45.19}
{"ticker":"BLKB","date":"2015-03-26","pret":-0.04081,"close":45.48}
{"ticker":"BLKB","date":"2015-03-27","pret":0.00552,"close":46.79}
{"ticker":"BLKB","date":"2015-03-30","pret":0.03401,"close":47.45}
{"ticker":"BLKB","date":"2015-03-31","pret":0.00404,"close":47.38}
{"ticker":"BLKB","date":"2015-04-01","pret":0.00042,"close":47.39}
{"ticker":"BLKB","date":"2015-04-02","pret":0.00465,"close":47.75}
{"ticker":"BLKB","date":"2015-04-06","pret":-0.00169,"close":48.76}
{"ticker":"BLKB","date":"2015-04-07","pret":0.02999,"close":48.95}
{"ticker":"BLKB","date":"2015-04-08","pret":0.00471,"close":49.02}
{"ticker":"BLKB","date":"2015-04-09","pret":0.00082,"close":49.38}
{"ticker":"BLKB","date":"2015-04-10","pret":0.01257,"close":49.21}
{"ticker":"BLKB","date":"2015-04-13","pret":-0.00728,"close":48.91}
{"ticker":"BLKB","date":"2015-04-14","pret":-0.00325,"close":49.21}
{"ticker":"BLKB","date":"2015-04-15","pret":0.0073,"close":49.11}
{"ticker":"BLKB","date":"2015-04-16","pret":-0.01077,"close":49.29}
{"ticker":"BLKB","date":"2015-04-17","pret":-0.00082,"close":48.9}
{"ticker":"BLKB","date":"2015-04-20","pret":0.00388,"close":49.61}
{"ticker":"BLKB","date":"2015-04-21","pret":0.01516,"close":50.06}
{"ticker":"BLKB","date":"2015-04-22","pret":0.0046,"close":50.37}
{"ticker":"BLKB","date":"2015-04-23","pret":0.0004,"close":50.47}
{"ticker":"BLKB","date":"2015-04-24","pret":0.01151,"close":50.3}
{"ticker":"BLKB","date":"2015-04-27","pret":-0.00614,"close":50.45}
{"ticker":"BLKB","date":"2015-04-28","pret":0.00574,"close":51.12}
{"ticker":"BLKB","date":"2015-04-29","pret":0.00059,"close":48.75}
{"ticker":"BLKB","date":"2015-04-30","pret":-0.05142,"close":50.53}
{"ticker":"BLKB","date":"2015-05-01","pret":0.05948,"close":51.34}
{"ticker":"BLKB","date":"2015-05-04","pret":0.02226,"close":52.05}
{"ticker":"BLKB","date":"2015-05-05","pret":-0.00923,"close":52.07}
{"ticker":"BLKB","date":"2015-05-06","pret":0.0077,"close":52.31}
{"ticker":"BLKB","date":"2015-05-07","pret":-0.00038,"close":52.97}
{"ticker":"BLKB","date":"2015-05-08","pret":0.02594,"close":52.84}
{"ticker":"BLKB","date":"2015-05-11","pret":-0.01298,"close":52.52}
{"ticker":"BLKB","date":"2015-05-12","pret":-0.0057,"close":52.75}
{"ticker":"BLKB","date":"2015-05-13","pret":0.01042,"close":52.76}
{"ticker":"BLKB","date":"2015-05-14","pret":-0.00283,"close":53.38}
{"ticker":"BLKB","date":"2015-05-15","pret":0.00678,"close":52.85}
{"ticker":"BLKB","date":"2015-05-18","pret":-0.00924,"close":53.33}
{"ticker":"BLKB","date":"2015-05-19","pret":0.01149,"close":52.48}
{"ticker":"BLKB","date":"2015-05-20","pret":-0.01566,"close":52.3}
{"ticker":"BLKB","date":"2015-05-21","pret":-0.00879,"close":51.96}
{"ticker":"BLKB","date":"2015-05-22","pret":-0.00211,"close":52.08}
{"ticker":"BLKB","date":"2015-05-26","pret":-0.00482,"close":50.99}
{"ticker":"BLKB","date":"2015-05-27","pret":-0.01382,"close":51.86}
{"ticker":"BLKB","date":"2015-05-28","pret":0.01285,"close":51.87}
{"ticker":"BLKB","date":"2015-05-29","pret":0,"close":51.26}
{"ticker":"BLKB","date":"2015-06-01","pret":-0.00136,"close":51.47}
{"ticker":"BLKB","date":"2015-06-02","pret":-0.00758,"close":51.23}
{"ticker":"BLKB","date":"2015-06-03","pret":0.00214,"close":52.31}
{"ticker":"BLKB","date":"2015-06-04","pret":0.01392,"close":52.31}
{"ticker":"BLKB","date":"2015-06-05","pret":0.00173,"close":52.36}
{"ticker":"BLKB","date":"2015-06-08","pret":-0.00058,"close":51.83}
{"ticker":"BLKB","date":"2015-06-09","pret":-0.00712,"close":51.53}
{"ticker":"BLKB","date":"2015-06-10","pret":0.00116,"close":53.09}
{"ticker":"BLKB","date":"2015-06-11","pret":0.02006,"close":52.42}
{"ticker":"BLKB","date":"2015-06-12","pret":-0.01065,"close":52.27}
{"ticker":"BLKB","date":"2015-06-15","pret":-0.00614,"close":53.26}
{"ticker":"BLKB","date":"2015-06-16","pret":0.03404,"close":55.75}
{"ticker":"BLKB","date":"2015-06-17","pret":0.04205,"close":57.13}
{"ticker":"BLKB","date":"2015-06-18","pret":0.02204,"close":58.66}
{"ticker":"BLKB","date":"2015-06-19","pret":0.02531,"close":59.67}
{"ticker":"BLKB","date":"2015-06-22","pret":0.01903,"close":57.98}
{"ticker":"BLKB","date":"2015-06-23","pret":-0.02997,"close":57.97}
{"ticker":"BLKB","date":"2015-06-24","pret":-0.00362,"close":57.17}
{"ticker":"BLKB","date":"2015-06-25","pret":-0.0118,"close":57.66}
{"ticker":"BLKB","date":"2015-06-26","pret":0.00886,"close":57.45}
{"ticker":"BLKB","date":"2015-06-29","pret":-0.01061,"close":56.19}
{"ticker":"BLKB","date":"2015-06-30","pret":-0.0072,"close":56.95}
{"ticker":"BLKB","date":"2015-07-01","pret":0.00929,"close":57.77}
{"ticker":"BLKB","date":"2015-07-02","pret":0.00886,"close":57.09}
{"ticker":"BLKB","date":"2015-07-06","pret":-0.0215,"close":56.93}
{"ticker":"BLKB","date":"2015-07-07","pret":0.00581,"close":57.46}
{"ticker":"BLKB","date":"2015-07-08","pret":0.00421,"close":57.98}
{"ticker":"BLKB","date":"2015-07-09","pret":0.02522,"close":57.51}
{"ticker":"BLKB","date":"2015-07-10","pret":-0.00891,"close":58.87}
{"ticker":"BLKB","date":"2015-07-13","pret":0.01723,"close":59.15}
{"ticker":"BLKB","date":"2015-07-14","pret":0.00085,"close":59.65}
{"ticker":"BLKB","date":"2015-07-15","pret":0.00909,"close":59.33}
{"ticker":"BLKB","date":"2015-07-16","pret":0.00518,"close":60.52}
{"ticker":"BLKB","date":"2015-07-17","pret":0.01209,"close":60.99}
{"ticker":"BLKB","date":"2015-07-20","pret":0.00476,"close":61.07}
{"ticker":"BLKB","date":"2015-07-21","pret":-0.00131,"close":60.17}
{"ticker":"BLKB","date":"2015-07-22","pret":-0.01804,"close":60.83}
{"ticker":"BLKB","date":"2015-07-23","pret":0.01492,"close":59.49}
{"ticker":"BLKB","date":"2015-07-24","pret":-0.02247,"close":59.23}
{"ticker":"BLKB","date":"2015-07-27","pret":-0.00659,"close":59.4}
{"ticker":"BLKB","date":"2015-07-28","pret":0.00961,"close":58.39}
{"ticker":"BLKB","date":"2015-07-29","pret":-0.02412,"close":57.81}
{"ticker":"BLKB","date":"2015-07-30","pret":-0.00103,"close":60.3}
{"ticker":"BLKB","date":"2015-07-31","pret":0.03583,"close":61.16}
{"ticker":"BLKB","date":"2015-08-03","pret":0.01336,"close":60.83}
{"ticker":"BLKB","date":"2015-08-04","pret":-0.0023,"close":60.98}
{"ticker":"BLKB","date":"2015-08-05","pret":0.00573,"close":61.06}
{"ticker":"BLKB","date":"2015-08-06","pret":-0.00393,"close":59.46}
{"ticker":"BLKB","date":"2015-08-07","pret":-0.03333,"close":59.33}
{"ticker":"BLKB","date":"2015-08-10","pret":0.01012,"close":60.79}
{"ticker":"BLKB","date":"2015-08-11","pret":0.00802,"close":60.19}
{"ticker":"BLKB","date":"2015-08-12","pret":-0.00517,"close":61.69}
{"ticker":"BLKB","date":"2015-08-13","pret":0.03323,"close":63.1}
{"ticker":"BLKB","date":"2015-08-14","pret":0.01414,"close":62.98}
{"ticker":"BLKB","date":"2015-08-17","pret":0.00271,"close":63.73}
{"ticker":"BLKB","date":"2015-08-18","pret":0.01249,"close":62.58}
{"ticker":"BLKB","date":"2015-08-19","pret":-0.02337,"close":61.2}
{"ticker":"BLKB","date":"2015-08-20","pret":-0.02261,"close":59.01}
{"ticker":"BLKB","date":"2015-08-21","pret":-0.04941,"close":58.91}
{"ticker":"BLKB","date":"2015-08-24","pret":-0.03232,"close":57.67}
{"ticker":"BLKB","date":"2015-08-25","pret":0.06028,"close":57.46}
{"ticker":"BLKB","date":"2015-08-26","pret":-0.01986,"close":58.28}
{"ticker":"BLKB","date":"2015-08-27","pret":0.00769,"close":57.74}
{"ticker":"BLKB","date":"2015-08-28","pret":-0.02428,"close":57.86}
{"ticker":"BLKB","date":"2015-08-31","pret":0.00487,"close":57.14}
{"ticker":"BLKB","date":"2015-09-01","pret":-0.02655,"close":55.56}
{"ticker":"BLKB","date":"2015-09-02","pret":0.0016,"close":56.55}
{"ticker":"BLKB","date":"2015-09-03","pret":0.00991,"close":57.22}
{"ticker":"BLKB","date":"2015-09-04","pret":-0.00494,"close":56.97}
{"ticker":"BLKB","date":"2015-09-08","pret":0.0224,"close":58.66}
{"ticker":"BLKB","date":"2015-09-09","pret":0.02563,"close":57.67}
{"ticker":"BLKB","date":"2015-09-10","pret":-0.03066,"close":58.15}
{"ticker":"BLKB","date":"2015-09-11","pret":0.0033,"close":58.5}
{"ticker":"BLKB","date":"2015-09-14","pret":0.01548,"close":58.11}
{"ticker":"BLKB","date":"2015-09-15","pret":-0.02122,"close":55.69}
{"ticker":"BLKB","date":"2015-09-16","pret":-0.02704,"close":54.84}
{"ticker":"BLKB","date":"2015-09-17","pret":-0.01808,"close":54.1}
{"ticker":"BLKB","date":"2015-09-18","pret":-0.02437,"close":54.2}
{"ticker":"BLKB","date":"2015-09-21","pret":0.02364,"close":56.02}
{"ticker":"BLKB","date":"2015-09-22","pret":0.01144,"close":55.84}
{"ticker":"BLKB","date":"2015-09-23","pret":0.01113,"close":56.28}
{"ticker":"BLKB","date":"2015-09-24","pret":-0.00429,"close":56.48}
{"ticker":"BLKB","date":"2015-09-25","pret":0.02268,"close":56.37}
{"ticker":"BLKB","date":"2015-09-28","pret":-0.01572,"close":56.15}
{"ticker":"BLKB","date":"2015-09-29","pret":-0.00018,"close":55.27}
{"ticker":"BLKB","date":"2015-09-30","pret":-0.00786,"close":56.12}
{"ticker":"BLKB","date":"2015-10-01","pret":0.00769,"close":56.17}
{"ticker":"BLKB","date":"2015-10-02","pret":-0.0093,"close":57.1}
{"ticker":"BLKB","date":"2015-10-05","pret":0.03149,"close":59.36}
{"ticker":"BLKB","date":"2015-10-06","pret":0.03525,"close":59.38}
{"ticker":"BLKB","date":"2015-10-07","pret":0.00151,"close":59.92}
{"ticker":"BLKB","date":"2015-10-08","pret":0.00352,"close":60.54}
{"ticker":"BLKB","date":"2015-10-09","pret":0.01577,"close":60.67}
{"ticker":"BLKB","date":"2015-10-12","pret":0.00033,"close":61.96}
{"ticker":"BLKB","date":"2015-10-13","pret":0.00852,"close":60.13}
{"ticker":"BLKB","date":"2015-10-14","pret":-0.02011,"close":59.5}
{"ticker":"BLKB","date":"2015-10-15","pret":-0.00802,"close":60.64}
{"ticker":"BLKB","date":"2015-10-16","pret":0.02142,"close":62.25}
{"ticker":"BLKB","date":"2015-10-19","pret":0.01549,"close":62.23}
{"ticker":"BLKB","date":"2015-10-20","pret":0.00484,"close":62.43}
{"ticker":"BLKB","date":"2015-10-21","pret":0.00578,"close":61.24}
{"ticker":"BLKB","date":"2015-10-22","pret":-0.01321,"close":62.67}
{"ticker":"BLKB","date":"2015-10-23","pret":0.02815,"close":63.83}
{"ticker":"BLKB","date":"2015-10-26","pret":0.00723,"close":63.43}
{"ticker":"BLKB","date":"2015-10-27","pret":-0.01308,"close":62.32}
{"ticker":"BLKB","date":"2015-10-28","pret":-0.007,"close":64.37}
{"ticker":"BLKB","date":"2015-10-29","pret":0.01585,"close":60.96}
{"ticker":"BLKB","date":"2015-10-30","pret":-0.04141,"close":62.69}
{"ticker":"BLKB","date":"2015-11-02","pret":0.02939,"close":61.83}
{"ticker":"BLKB","date":"2015-11-03","pret":-0.01346,"close":62.22}
{"ticker":"BLKB","date":"2015-11-04","pret":0.00931,"close":62.55}
{"ticker":"BLKB","date":"2015-11-05","pret":-0.00096,"close":61.65}
{"ticker":"BLKB","date":"2015-11-06","pret":-0.01987,"close":63.11}
{"ticker":"BLKB","date":"2015-11-09","pret":0.03053,"close":62.22}
{"ticker":"BLKB","date":"2015-11-10","pret":-0.02955,"close":62.64}
{"ticker":"BLKB","date":"2015-11-11","pret":0.01183,"close":62.4}
{"ticker":"BLKB","date":"2015-11-12","pret":-0.00387,"close":60.49}
{"ticker":"BLKB","date":"2015-11-13","pret":-0.03757,"close":58.72}
{"ticker":"BLKB","date":"2015-11-16","pret":-0.0207,"close":59.81}
{"ticker":"BLKB","date":"2015-11-17","pret":0.02438,"close":60.24}
{"ticker":"BLKB","date":"2015-11-18","pret":0.00816,"close":60.81}
{"ticker":"BLKB","date":"2015-11-19","pret":0.01204,"close":61.26}
{"ticker":"BLKB","date":"2015-11-20","pret":0.01076,"close":60.99}
{"ticker":"BLKB","date":"2015-11-23","pret":-0.01125,"close":61.1}
{"ticker":"BLKB","date":"2015-11-24","pret":-0.00559,"close":62.14}
{"ticker":"BLKB","date":"2015-11-25","pret":0.02412,"close":62.42}
{"ticker":"BLKB","date":"2015-11-26"}
{"ticker":"BLKB","date":"2015-11-27","pret":0.00354,"close":63.06}
{"ticker":"BLKB","date":"2015-11-30","pret":0.01734,"close":61.78}
{"ticker":"BLKB","date":"2015-12-01","pret":-0.02798,"close":62.11}
{"ticker":"BLKB","date":"2015-12-02","pret":0.0055,"close":62.82}
{"ticker":"BLKB","date":"2015-12-03","pret":0.01409,"close":62.67}
{"ticker":"BLKB","date":"2015-12-04","pret":0.00016,"close":64.85}
{"ticker":"BLKB","date":"2015-12-07","pret":0.02806,"close":63.58}
{"ticker":"BLKB","date":"2015-12-08","pret":-0.02774,"close":63.74}
{"ticker":"BLKB","date":"2015-12-09","pret":0.00823,"close":62.8}
{"ticker":"BLKB","date":"2015-12-10","pret":0.00456,"close":64.11}
{"ticker":"BLKB","date":"2015-12-11","pret":-0.00819,"close":62.96}
{"ticker":"BLKB","date":"2015-12-14","pret":-0.00349,"close":62.58}
{"ticker":"BLKB","date":"2015-12-15","pret":0.00206,"close":63.39}
{"ticker":"BLKB","date":"2015-12-16","pret":0.02935,"close":67.27}
{"ticker":"BLKB","date":"2015-12-17"}
{"ticker":"BLKB","date":"2015-12-18","pret":0.01739,"close":65.34}
{"ticker":"BLKB","date":"2015-12-21","pret":-0.00409,"close":66.37}
{"ticker":"BLKB","date":"2015-12-22","pret":0.01102,"close":65.7}
{"ticker":"BLKB","date":"2015-12-23","pret":-0.00905,"close":66.22}
{"ticker":"BLKB","date":"2015-12-24","pret":0.0068,"close":66.67}
{"ticker":"BLKB","date":"2015-12-28","pret":-0.00241,"close":67.22}
{"ticker":"BLKB","date":"2015-12-29","pret":0.01853,"close":67.54}
{"ticker":"BLKB","date":"2015-12-30","pret":0.00089,"close":66.75}
{"ticker":"BLKB","date":"2015-12-31","pret":-0.01521,"close":65.86}
{"ticker":"BLKB","date":"2016-01-04","pret":-0.02649,"close":63.74}
{"ticker":"BLKB","date":"2016-01-05","pret":-0.01226,"close":65.33}
{"ticker":"BLL","date":"2015-01-02","pret":-0.0139,"close":68.31}
{"ticker":"BLL","date":"2015-01-05","pret":-0.01276,"close":66.82}
{"ticker":"BLL","date":"2015-01-06","pret":-0.03013,"close":65.69}
{"ticker":"BLL","date":"2015-01-07","pret":0.00198,"close":66.27}
{"ticker":"BLL","date":"2015-01-08","pret":0.01387,"close":67.41}
{"ticker":"BLL","date":"2015-01-09","pret":0.01368,"close":66.08}
{"ticker":"BLL","date":"2015-01-12","pret":-0.02256,"close":65.79}
{"ticker":"BLL","date":"2015-01-13","pret":-0.00076,"close":65.47}
{"ticker":"BLL","date":"2015-01-14","pret":-0.0197,"close":65.5}
{"ticker":"BLL","date":"2015-01-15","pret":0.0118,"close":64.96}
{"ticker":"BLL","date":"2015-01-16","pret":-0.00888,"close":64.87}
{"ticker":"BLL","date":"2015-01-20","pret":-0.00896,"close":64.78}
{"ticker":"BLL","date":"2015-01-21","pret":0.00093,"close":65.36}
{"ticker":"BLL","date":"2015-01-22","pret":0.02056,"close":66.08}
{"ticker":"BLL","date":"2015-01-23","pret":0.00015,"close":63.88}
{"ticker":"BLL","date":"2015-01-26","pret":-0.0235,"close":64.16}
{"ticker":"BLL","date":"2015-01-27","pret":-0.01598,"close":63.85}
{"ticker":"BLL","date":"2015-01-28","pret":0.01349,"close":63.39}
{"ticker":"BLL","date":"2015-01-29","pret":-0.00971,"close":63.87}
{"ticker":"BLL","date":"2015-01-30","pret":-0.00284,"close":63.33}
{"ticker":"BLL","date":"2015-02-02","pret":0.0077,"close":64.37}
{"ticker":"BLL","date":"2015-02-03","pret":0.01013,"close":65.35}
{"ticker":"BLL","date":"2015-02-04","pret":0.01033,"close":66.15}
{"ticker":"BLL","date":"2015-02-05","pret":0.08539,"close":72.03}
{"ticker":"BLL","date":"2015-02-06","pret":0.00113,"close":70.61}
{"ticker":"BLL","date":"2015-02-09","pret":-0.01703,"close":70.61}
{"ticker":"BLL","date":"2015-02-10","pret":0.01548,"close":71.9}
{"ticker":"BLL","date":"2015-02-11","pret":0.01538,"close":72.4}
{"ticker":"BLL","date":"2015-02-12","pret":0.00733,"close":74.04}
{"ticker":"BLL","date":"2015-02-13","pret":0.01856,"close":74.93}
{"ticker":"BLL","date":"2015-02-17","pret":0.00297,"close":74.39}
{"ticker":"BLL","date":"2015-02-18","pret":0.0031,"close":77.16}
{"ticker":"BLL","date":"2015-02-19","pret":0.02233,"close":73.85}
{"ticker":"BLL","date":"2015-02-20","pret":-0.0375,"close":73.19}
{"ticker":"BLL","date":"2015-02-23","pret":-0.00877,"close":73.75}
{"ticker":"BLL","date":"2015-02-24","pret":0.01286,"close":72.56}
{"ticker":"BLL","date":"2015-02-25","pret":-0.01479,"close":72.16}
{"ticker":"BLL","date":"2015-02-26","pret":0.00096,"close":72.42}
{"ticker":"BLL","date":"2015-02-27","pret":-0.00525,"close":71.71}
{"ticker":"BLL","date":"2015-03-02","pret":-0.00416,"close":72.66}
{"ticker":"BLL","date":"2015-03-03","pret":0.00513,"close":72.3}
{"ticker":"BLL","date":"2015-03-04","pret":-0.00499,"close":71.3}
{"ticker":"BLL","date":"2015-03-05","pret":-0.0046,"close":70.99}
{"ticker":"BLL","date":"2015-03-06","pret":-0.01365,"close":70.82}
{"ticker":"BLL","date":"2015-03-09","pret":0.00156,"close":70.34}
{"ticker":"BLL","date":"2015-03-10","pret":-0.01166,"close":70.02}
{"ticker":"BLL","date":"2015-03-11","pret":0.00443,"close":68.97}
{"ticker":"BLL","date":"2015-03-12","pret":-0.02335,"close":69.94}
{"ticker":"BLL","date":"2015-03-13","pret":0.01763,"close":69.17}
{"ticker":"BLL","date":"2015-03-16","pret":-0.00632,"close":70.41}
{"ticker":"BLL","date":"2015-03-17","pret":0.00918,"close":69.73}
{"ticker":"BLL","date":"2015-03-18","pret":-0.00674,"close":70.95}
{"ticker":"BLL","date":"2015-03-19","pret":0.01229,"close":70.57}
{"ticker":"BLL","date":"2015-03-20","pret":0.00849,"close":71.2}
{"ticker":"BLL","date":"2015-03-23","pret":0.00281,"close":71.75}
{"ticker":"BLL","date":"2015-03-24","pret":0.00504,"close":71.51}
{"ticker":"BLL","date":"2015-03-25","pret":-0.00126,"close":70.14}
{"ticker":"BLL","date":"2015-03-26","pret":-0.02064,"close":69.75}
{"ticker":"BLL","date":"2015-03-27","pret":-0.00157,"close":69.33}
{"ticker":"BLL","date":"2015-03-30","pret":0.00157,"close":70.9}
{"ticker":"BLL","date":"2015-03-31","pret":0.00754,"close":70.64}
{"ticker":"BLL","date":"2015-04-01","pret":0.00382,"close":70.3}
{"ticker":"BLL","date":"2015-04-02","pret":-0.00694,"close":70.38}
{"ticker":"BLL","date":"2015-04-06","pret":-0.00642,"close":72.14}
{"ticker":"BLL","date":"2015-04-07","pret":0.03101,"close":71.31}
{"ticker":"BLL","date":"2015-04-08","pret":-0.00934,"close":72.57}
{"ticker":"BLL","date":"2015-04-09","pret":0.01639,"close":72.1}
{"ticker":"BLL","date":"2015-04-10","pret":-0.0136,"close":72.42}
{"ticker":"BLL","date":"2015-04-13","pret":0.00945,"close":72.56}
{"ticker":"BLL","date":"2015-04-14","pret":0.00318,"close":72.91}
{"ticker":"BLL","date":"2015-04-15","pret":0.0092,"close":72.52}
{"ticker":"BLL","date":"2015-04-16","pret":-0.01432,"close":71.75}
{"ticker":"BLL","date":"2015-04-17","pret":-0.01087,"close":71.8}
{"ticker":"BLL","date":"2015-04-20","pret":0.00657,"close":72.11}
{"ticker":"BLL","date":"2015-04-21","pret":0.00403,"close":72.06}
{"ticker":"BLL","date":"2015-04-22","pret":-0.00042,"close":71.98}
{"ticker":"BLL","date":"2015-04-23","pret":-0.00278,"close":72.47}
{"ticker":"BLL","date":"2015-04-24","pret":0.01313,"close":74.56}
{"ticker":"BLL","date":"2015-04-27","pret":0.02803,"close":74.61}
{"ticker":"BLL","date":"2015-04-28","pret":-0.00656,"close":74.44}
{"ticker":"BLL","date":"2015-04-29","pret":-0.0062,"close":73.84}
{"ticker":"BLL","date":"2015-04-30","pret":-0.01691,"close":73.41}
{"ticker":"BLL","date":"2015-05-01","pret":0.01203,"close":74.44}
{"ticker":"BLL","date":"2015-05-04","pret":0.01524,"close":74.91}
{"ticker":"BLL","date":"2015-05-05","pret":0.00187,"close":73}
{"ticker":"BLL","date":"2015-05-06","pret":-0.02379,"close":72.21}
{"ticker":"BLL","date":"2015-05-07","pret":-0.01586,"close":71.65}
{"ticker":"BLL","date":"2015-05-08","pret":0.00375,"close":72.3}
{"ticker":"BLL","date":"2015-05-11","pret":0.00069,"close":71.94}
{"ticker":"BLL","date":"2015-05-12","pret":-0.01127,"close":71.16}
{"ticker":"BLL","date":"2015-05-13","pret":0.00028,"close":71.51}
{"ticker":"BLL","date":"2015-05-14","pret":0.00669,"close":71.97}
{"ticker":"BLL","date":"2015-05-15","pret":0.00305,"close":73.01}
{"ticker":"BLL","date":"2015-05-18","pret":0.00965,"close":73.68}
{"ticker":"BLL","date":"2015-05-19","pret":0.01282,"close":73.21}
{"ticker":"BLL","date":"2015-05-20","pret":-0.00516,"close":72.94}
{"ticker":"BLL","date":"2015-05-21","pret":-0.00587,"close":72.51}
{"ticker":"BLL","date":"2015-05-22","pret":-0.00839,"close":72.87}
{"ticker":"BLL","date":"2015-05-26","pret":-0.00028,"close":71.67}
{"ticker":"BLL","date":"2015-05-27","pret":-0.00846,"close":72.31}
{"ticker":"BLL","date":"2015-05-28","pret":0.00514,"close":71.86}
{"ticker":"BLL","date":"2015-05-29","pret":-0.0064,"close":70.99}
{"ticker":"BLL","date":"2015-06-01","pret":-0.00728,"close":71.43}
{"ticker":"BLL","date":"2015-06-02","pret":0.00281,"close":70.99}
{"ticker":"BLL","date":"2015-06-03","pret":-0.00267,"close":71.44}
{"ticker":"BLL","date":"2015-06-04","pret":-0.00663,"close":70.45}
{"ticker":"BLL","date":"2015-06-05","pret":-0.00795,"close":70.88}
{"ticker":"BLL","date":"2015-06-08","pret":0.01176,"close":71.62}
{"ticker":"BLL","date":"2015-06-09","pret":0.00674,"close":71.3}
{"ticker":"BLL","date":"2015-06-10","pret":-0.00042,"close":71.78}
{"ticker":"BLL","date":"2015-06-11","pret":0.00823,"close":72.76}
{"ticker":"BLL","date":"2015-06-12","pret":0.00747,"close":72.1}
{"ticker":"BLL","date":"2015-06-15","pret":-0.01486,"close":71.54}
{"ticker":"BLL","date":"2015-06-16","pret":-0.00252,"close":71.29}
{"ticker":"BLL","date":"2015-06-17","pret":0.0042,"close":71.47}
{"ticker":"BLL","date":"2015-06-18","pret":0.00307,"close":72.09}
{"ticker":"BLL","date":"2015-06-19","pret":0.00222,"close":72.39}
{"ticker":"BLL","date":"2015-06-22","pret":0.00816,"close":72.47}
{"ticker":"BLL","date":"2015-06-23","pret":0,"close":72.47}
{"ticker":"BLL","date":"2015-06-24","pret":-0.00373,"close":72.24}
{"ticker":"BLL","date":"2015-06-25","pret":0.00373,"close":72.55}
{"ticker":"BLL","date":"2015-06-26","pret":-0.00041,"close":72.6}
{"ticker":"BLL","date":"2015-06-29","pret":-0.00664,"close":71.12}
{"ticker":"BLL","date":"2015-06-30","pret":-0.00934,"close":70.15}
{"ticker":"BLL","date":"2015-07-01","pret":-0.0052,"close":71.64}
{"ticker":"BLL","date":"2015-07-02","pret":0.01468,"close":71.65}
{"ticker":"BLL","date":"2015-07-06","pret":-0.01552,"close":71.25}
{"ticker":"BLL","date":"2015-07-07","pret":-0.00268,"close":71.48}
{"ticker":"BLL","date":"2015-07-08","pret":0.00423,"close":69.63}
{"ticker":"BLL","date":"2015-07-09","pret":-0.01246,"close":69.67}
{"ticker":"BLL","date":"2015-07-10","pret":0.00611,"close":70.15}
{"ticker":"BLL","date":"2015-07-13","pret":-0.00142,"close":70.5}
{"ticker":"BLL","date":"2015-07-14","pret":0.00085,"close":70.63}
{"ticker":"BLL","date":"2015-07-15","pret":0.00142,"close":71.58}
{"ticker":"BLL","date":"2015-07-16","pret":0.01698,"close":72.06}
{"ticker":"BLL","date":"2015-07-17","pret":0.00195,"close":71.51}
{"ticker":"BLL","date":"2015-07-20","pret":-0.01061,"close":70.11}
{"ticker":"BLL","date":"2015-07-21","pret":-0.02113,"close":68.75}
{"ticker":"BLL","date":"2015-07-22","pret":-0.01516,"close":68.45}
{"ticker":"BLL","date":"2015-07-23","pret":-0.00073,"close":67.47}
{"ticker":"BLL","date":"2015-07-24","pret":-0.01956,"close":67.01}
{"ticker":"BLL","date":"2015-07-27","pret":-0.00655,"close":66.64}
{"ticker":"BLL","date":"2015-07-28","pret":0.00328,"close":67.65}
{"ticker":"BLL","date":"2015-07-29","pret":0.0086,"close":68.74}
{"ticker":"BLL","date":"2015-07-30","pret":0.01058,"close":69.54}
{"ticker":"BLL","date":"2015-07-31","pret":0.01896,"close":67.84}
{"ticker":"BLL","date":"2015-08-03","pret":-0.03517,"close":67.3}
{"ticker":"BLL","date":"2015-08-04","pret":-0.00045,"close":67.79}
{"ticker":"BLL","date":"2015-08-05","pret":0.01782,"close":68.26}
{"ticker":"BLL","date":"2015-08-06","pret":-0.00278,"close":69.32}
{"ticker":"BLL","date":"2015-08-07","pret":0.0141,"close":69.32}
{"ticker":"BLL","date":"2015-08-10","pret":0.00547,"close":70.86}
{"ticker":"BLL","date":"2015-08-11","pret":0.00544,"close":70.15}
{"ticker":"BLL","date":"2015-08-12","pret":-0.00472,"close":69.69}
{"ticker":"BLL","date":"2015-08-13","pret":0.05089,"close":70.36}
{"ticker":"BLL","date":"2015-08-14","pret":-0.04175,"close":71.71}
{"ticker":"BLL","date":"2015-08-17","pret":0.01327,"close":71.66}
{"ticker":"BLL","date":"2015-08-18","pret":-0.00295,"close":71.61}
{"ticker":"BLL","date":"2015-08-19","pret":0.00042,"close":70.65}
{"ticker":"BLL","date":"2015-08-20","pret":-0.01473,"close":68.92}
{"ticker":"BLL","date":"2015-08-21","pret":-0.02895,"close":67.16}
{"ticker":"BLL","date":"2015-08-24","pret":-0.10817,"close":64.8}
{"ticker":"BLL","date":"2015-08-25","pret":0.08168,"close":63.59}
{"ticker":"BLL","date":"2015-08-26","pret":-0.0198,"close":63.85}
{"ticker":"BLL","date":"2015-08-27","pret":-0.00726,"close":65.88}
{"ticker":"BLL","date":"2015-08-28","pret":0.01538,"close":66.52}
{"ticker":"BLL","date":"2015-08-31","pret":0.01032,"close":65.91}
{"ticker":"BLL","date":"2015-09-01","pret":-0.02632,"close":64.39}
{"ticker":"BLL","date":"2015-09-02","pret":0.01095,"close":64.9}
{"ticker":"BLL","date":"2015-09-03","pret":0.00199,"close":66.21}
{"ticker":"BLL","date":"2015-09-04","pret":-0.00015,"close":64.01}
{"ticker":"BLL","date":"2015-09-08","pret":-0.00399,"close":66.88}
{"ticker":"BLL","date":"2015-09-09","pret":0.03608,"close":66.8}
{"ticker":"BLL","date":"2015-09-10","pret":-0.00864,"close":66.85}
{"ticker":"BLL","date":"2015-09-11","pret":-0.0075,"close":66.61}
{"ticker":"BLL","date":"2015-09-14","pret":0.00226,"close":65.86}
{"ticker":"BLL","date":"2015-09-15","pret":-0.00724,"close":67.31}
{"ticker":"BLL","date":"2015-09-16","pret":0.01622,"close":67.83}
{"ticker":"BLL","date":"2015-09-17","pret":0.00934,"close":67.2}
{"ticker":"BLL","date":"2015-09-18","pret":-0.01757,"close":66.96}
{"ticker":"BLL","date":"2015-09-21","pret":0.0115,"close":67.05}
{"ticker":"BLL","date":"2015-09-22","pret":-0.01768,"close":64.88}
{"ticker":"BLL","date":"2015-09-23","pret":-0.01707,"close":63.37}
{"ticker":"BLL","date":"2015-09-24","pret":-0.03171,"close":62.78}
{"ticker":"BLL","date":"2015-09-25","pret":0.00475,"close":62.96}
{"ticker":"BLL","date":"2015-09-28","pret":-0.01032,"close":60.75}
{"ticker":"BLL","date":"2015-09-29","pret":-0.03178,"close":60.5}
{"ticker":"BLL","date":"2015-09-30","pret":0.0082,"close":62.2}
{"ticker":"BLL","date":"2015-10-01","pret":0.01958,"close":63.14}
{"ticker":"BLL","date":"2015-10-02","pret":-0.00032,"close":64.06}
{"ticker":"BLL","date":"2015-10-05","pret":0.03419,"close":64.7}
{"ticker":"BLL","date":"2015-10-06","pret":0.00602,"close":63.41}
{"ticker":"BLL","date":"2015-10-07","pret":-0.02937,"close":64.56}
{"ticker":"BLL","date":"2015-10-08","pret":0.02056,"close":66.1}
{"ticker":"BLL","date":"2015-10-09","pret":0.04257,"close":66.54}
{"ticker":"BLL","date":"2015-10-12","pret":-0.01198,"close":66.78}
{"ticker":"BLL","date":"2015-10-13","pret":-0.00121,"close":66.02}
{"ticker":"BLL","date":"2015-10-14","pret":-0.00438,"close":66.28}
{"ticker":"BLL","date":"2015-10-15","pret":0.00559,"close":66.52}
{"ticker":"BLL","date":"2015-10-16","pret":0.00406,"close":66.94}
{"ticker":"BLL","date":"2015-10-19","pret":-0.0009,"close":66.6}
{"ticker":"BLL","date":"2015-10-20","pret":0.0003,"close":67.06}
{"ticker":"BLL","date":"2015-10-21","pret":0.00584,"close":66.12}
{"ticker":"BLL","date":"2015-10-22","pret":-0.00479,"close":68.42}
{"ticker":"BLL","date":"2015-10-23","pret":0.02999,"close":67.83}
{"ticker":"BLL","date":"2015-10-26","pret":-0.01584,"close":67.74}
{"ticker":"BLL","date":"2015-10-27","pret":-0.00564,"close":67.49}
{"ticker":"BLL","date":"2015-10-28","pret":0.00416,"close":67.96}
{"ticker":"BLL","date":"2015-10-29","pret":-0.00654,"close":67.32}
{"ticker":"BLL","date":"2015-10-30","pret":0.00816,"close":68.5}
{"ticker":"BLL","date":"2015-11-02","pret":0.01336,"close":70.24}
{"ticker":"BLL","date":"2015-11-03","pret":0.02179,"close":67.82}
{"ticker":"BLL","date":"2015-11-04","pret":-0.03176,"close":67.42}
{"ticker":"BLL","date":"2015-11-05","pret":-0.00502,"close":67.79}
{"ticker":"BLL","date":"2015-11-06","pret":-0.00163,"close":67.78}
{"ticker":"BLL","date":"2015-11-09","pret":0.00577,"close":66.34}
{"ticker":"BLL","date":"2015-11-10","pret":-0.01411,"close":67.77}
{"ticker":"BLL","date":"2015-11-11","pret":0.01602,"close":68.18}
{"ticker":"BLL","date":"2015-11-12","pret":-0.00383,"close":65.42}
{"ticker":"BLL","date":"2015-11-13","pret":-0.03259,"close":65.92}
{"ticker":"BLL","date":"2015-11-16","pret":0.00442,"close":66.28}
{"ticker":"BLL","date":"2015-11-17","pret":0.00998,"close":66.13}
{"ticker":"BLL","date":"2015-11-18","pret":-0.00166,"close":68.36}
{"ticker":"BLL","date":"2015-11-19","pret":0.02911,"close":68.41}
{"ticker":"BLL","date":"2015-11-20","pret":0.00715,"close":69.44}
{"ticker":"BLL","date":"2015-11-23","pret":0.00868,"close":68.78}
{"ticker":"BLL","date":"2015-11-24","pret":-0.01334,"close":69.32}
{"ticker":"BLL","date":"2015-11-25","pret":0.01262,"close":68.8}
{"ticker":"BLL","date":"2015-11-26"}
{"ticker":"BLL","date":"2015-11-27","pret":-0.00956,"close":69.01}
{"ticker":"BLL","date":"2015-11-30","pret":0.00392,"close":69.42}
{"ticker":"BLL","date":"2015-12-01","pret":0.00665,"close":68.84}
{"ticker":"BLL","date":"2015-12-02","pret":-0.00984,"close":67.5}
{"ticker":"BLL","date":"2015-12-03","pret":-0.00423,"close":67.9}
{"ticker":"BLL","date":"2015-12-04","pret":-0.00777,"close":69.77}
{"ticker":"BLL","date":"2015-12-07","pret":0.01809,"close":68.8}
{"ticker":"BLL","date":"2015-12-08","pret":-0.01662,"close":67.44}
{"ticker":"BLL","date":"2015-12-09","pret":0.00176,"close":68.84}
{"ticker":"BLL","date":"2015-12-10","pret":0.02192,"close":71.89}
{"ticker":"BLL","date":"2015-12-11","pret":0.01581,"close":71.34}
{"ticker":"BLL","date":"2015-12-14","pret":0.0069,"close":70.85}
{"ticker":"BLL","date":"2015-12-15","pret":0.00126,"close":71.14}
{"ticker":"BLL","date":"2015-12-16","pret":0.00406,"close":71.63}
{"ticker":"BLL","date":"2015-12-17"}
{"ticker":"BLL","date":"2015-12-18","pret":-0.01917,"close":69.81}
{"ticker":"BLL","date":"2015-12-21","pret":-0.00128,"close":70.33}
{"ticker":"BLL","date":"2015-12-22","pret":0.00427,"close":70.94}
{"ticker":"BLL","date":"2015-12-23","pret":0.01563,"close":72.58}
{"ticker":"BLL","date":"2015-12-24","pret":0.01263,"close":72.54}
{"ticker":"BLL","date":"2015-12-28","pret":-0.00304,"close":72.75}
{"ticker":"BLL","date":"2015-12-29","pret":0.01046,"close":73.82}
{"ticker":"BLL","date":"2015-12-30","pret":0.00777,"close":73.33}
{"ticker":"BLL","date":"2015-12-31","pret":-0.00983,"close":72.73}
{"ticker":"BLL","date":"2016-01-04","pret":-0.01772,"close":72.11}
{"ticker":"BLL","date":"2016-01-05","pret":0.00862,"close":72.96}
{"ticker":"BLMN","date":"2015-01-02","pret":0.01503,"close":23.92}
{"ticker":"BLMN","date":"2015-01-05","pret":-0.04242,"close":23.45}
{"ticker":"BLMN","date":"2015-01-06","pret":-0.00972,"close":23.71}
{"ticker":"BLMN","date":"2015-01-07","pret":0.01476,"close":24.98}
{"ticker":"BLMN","date":"2015-01-08","pret":0.04741,"close":24.9}
{"ticker":"BLMN","date":"2015-01-09","pret":-0.00601,"close":25.07}
{"ticker":"BLMN","date":"2015-01-12","pret":0.00561,"close":25.06}
{"ticker":"BLMN","date":"2015-01-13","pret":0.00993,"close":25.49}
{"ticker":"BLMN","date":"2015-01-14","pret":-0.00277,"close":25.58}
{"ticker":"BLMN","date":"2015-01-15","pret":0.01456,"close":25.03}
{"ticker":"BLMN","date":"2015-01-16","pret":-0.02413,"close":25.35}
{"ticker":"BLMN","date":"2015-01-20","pret":0.01903,"close":25.09}
{"ticker":"BLMN","date":"2015-01-21","pret":-0.01424,"close":24.42}
{"ticker":"BLMN","date":"2015-01-22","pret":-0.02175,"close":25.01}
{"ticker":"BLMN","date":"2015-01-23","pret":0.02015,"close":24.93}
{"ticker":"BLMN","date":"2015-01-26","pret":-0.0028,"close":25.32}
{"ticker":"BLMN","date":"2015-01-27","pret":0.01154,"close":25.31}
{"ticker":"BLMN","date":"2015-01-28","pret":0.00827,"close":24.84}
{"ticker":"BLMN","date":"2015-01-29","pret":-0.01941,"close":25.45}
{"ticker":"BLMN","date":"2015-01-30","pret":0.01272,"close":24.72}
{"ticker":"BLMN","date":"2015-02-02","pret":-0.02682,"close":24.49}
{"ticker":"BLMN","date":"2015-02-03","pret":-0.00203,"close":24.57}
{"ticker":"BLMN","date":"2015-02-04","pret":-0.0098,"close":24.9}
{"ticker":"BLMN","date":"2015-02-05","pret":0.02593,"close":24.51}
{"ticker":"BLMN","date":"2015-02-06","pret":-0.01939,"close":24.7}
{"ticker":"BLMN","date":"2015-02-09","pret":0.00163,"close":24.26}
{"ticker":"BLMN","date":"2015-02-10","pret":-0.00736,"close":24.46}
{"ticker":"BLMN","date":"2015-02-11","pret":0.00246,"close":24.9}
{"ticker":"BLMN","date":"2015-02-12","pret":0.01945,"close":24.61}
{"ticker":"BLMN","date":"2015-02-13","pret":-0.00927,"close":24.45}
{"ticker":"BLMN","date":"2015-02-17","pret":-0.00895,"close":24.63}
{"ticker":"BLMN","date":"2015-02-18","pret":0.00814,"close":25.45}
{"ticker":"BLMN","date":"2015-02-19","pret":0.01008,"close":25.48}
{"ticker":"BLMN","date":"2015-02-20","pret":0.02692,"close":25.4}
{"ticker":"BLMN","date":"2015-02-23","pret":-0.00627,"close":25.09}
{"ticker":"BLMN","date":"2015-02-24","pret":-0.01027,"close":25.69}
{"ticker":"BLMN","date":"2015-02-25","pret":0.02161,"close":25.48}
{"ticker":"BLMN","date":"2015-02-26","pret":-0.01488,"close":25.36}
{"ticker":"BLMN","date":"2015-02-27","pret":0.01293,"close":25.76}
{"ticker":"BLMN","date":"2015-03-02","pret":0.00039,"close":26.16}
{"ticker":"BLMN","date":"2015-03-03","pret":-0.00195,"close":25.74}
{"ticker":"BLMN","date":"2015-03-04","pret":0.00273,"close":25.55}
{"ticker":"BLMN","date":"2015-03-05","pret":-0.00624,"close":25.69}
{"ticker":"BLMN","date":"2015-03-06","pret":-0.00039,"close":24.8}
{"ticker":"BLMN","date":"2015-03-09","pret":-0.01857,"close":25.4}
{"ticker":"BLMN","date":"2015-03-10","pret":-0.0032,"close":25.04}
{"ticker":"BLMN","date":"2015-03-11","pret":0.0016,"close":24.46}
{"ticker":"BLMN","date":"2015-03-12","pret":-0.01855,"close":24.94}
{"ticker":"BLMN","date":"2015-03-13","pret":0.01695,"close":24.56}
{"ticker":"BLMN","date":"2015-03-16","pret":-0.00844,"close":24.91}
{"ticker":"BLMN","date":"2015-03-17","pret":0.00362,"close":24.85}
{"ticker":"BLMN","date":"2015-03-18","pret":-0.00121,"close":24.59}
{"ticker":"BLMN","date":"2015-03-19","pret":-0.01012,"close":24.76}
{"ticker":"BLMN","date":"2015-03-20","pret":0.01453,"close":25}
{"ticker":"BLMN","date":"2015-03-23","pret":-0.0016,"close":25.25}
{"ticker":"BLMN","date":"2015-03-24","pret":0.01435,"close":24.89}
{"ticker":"BLMN","date":"2015-03-25","pret":-0.01074,"close":24.28}
{"ticker":"BLMN","date":"2015-03-26","pret":-0.03501,"close":23.86}
{"ticker":"BLMN","date":"2015-03-27","pret":-0.01209,"close":23.82}
{"ticker":"BLMN","date":"2015-03-30","pret":0.00168,"close":24.28}
{"ticker":"BLMN","date":"2015-03-31","pret":0.01413,"close":24.33}
{"ticker":"BLMN","date":"2015-04-01","pret":0.00165,"close":24.14}
{"ticker":"BLMN","date":"2015-04-02","pret":-0.01119,"close":24.01}
{"ticker":"BLMN","date":"2015-04-06","pret":-0.00292,"close":23.62}
{"ticker":"BLMN","date":"2015-04-07","pret":-0.01177,"close":23.04}
{"ticker":"BLMN","date":"2015-04-08","pret":-0.04056,"close":23.66}
{"ticker":"BLMN","date":"2015-04-09","pret":0.04182,"close":23.35}
{"ticker":"BLMN","date":"2015-04-10","pret":-0.01403,"close":23.6}
{"ticker":"BLMN","date":"2015-04-13","pret":0.0153,"close":22.95}
{"ticker":"BLMN","date":"2015-04-14","pret":-0.0352,"close":22.92}
{"ticker":"BLMN","date":"2015-04-15","pret":0.00349,"close":22.83}
{"ticker":"BLMN","date":"2015-04-16","pret":-0.00568,"close":22.78}
{"ticker":"BLMN","date":"2015-04-17","pret":-0.01012,"close":22.5}
{"ticker":"BLMN","date":"2015-04-20","pret":0.00177,"close":22.6}
{"ticker":"BLMN","date":"2015-04-21","pret":-0.00531,"close":22.7}
{"ticker":"BLMN","date":"2015-04-22","pret":0.00928,"close":22.7}
{"ticker":"BLMN","date":"2015-04-23","pret":-0.0022,"close":22.96}
{"ticker":"BLMN","date":"2015-04-24","pret":0.01574,"close":23.08}
{"ticker":"BLMN","date":"2015-04-27","pret":0.00735,"close":23.14}
{"ticker":"BLMN","date":"2015-04-28","pret":-0.00518,"close":23.37}
{"ticker":"BLMN","date":"2015-04-29","pret":0.00475,"close":22.62}
{"ticker":"BLMN","date":"2015-04-30","pret":-0.02885,"close":22.66}
{"ticker":"BLMN","date":"2015-05-01","pret":0.00487,"close":22.89}
{"ticker":"BLMN","date":"2015-05-04","pret":0.01097,"close":23}
{"ticker":"BLMN","date":"2015-05-05","pret":-0.00131,"close":21.56}
{"ticker":"BLMN","date":"2015-05-06","pret":-0.05757,"close":21.39}
{"ticker":"BLMN","date":"2015-05-07","pret":-0.01258,"close":21.61}
{"ticker":"BLMN","date":"2015-05-08","pret":0.02637,"close":21.44}
{"ticker":"BLMN","date":"2015-05-11","pret":-0.01936,"close":22.02}
{"ticker":"BLMN","date":"2015-05-12","pret":0.01845,"close":21.89}
{"ticker":"BLMN","date":"2015-05-13","pret":-0.0078,"close":21.84}
{"ticker":"BLMN","date":"2015-05-14","pret":0.00826,"close":21.98}
{"ticker":"BLMN","date":"2015-05-15","pret":0.00501,"close":22.25}
{"ticker":"BLMN","date":"2015-05-18","pret":0.00227,"close":22.34}
{"ticker":"BLMN","date":"2015-05-19","pret":0.01441,"close":22.65}
{"ticker":"BLMN","date":"2015-05-20","pret":0.01332,"close":22.58}
{"ticker":"BLMN","date":"2015-05-21","pret":-0.00177,"close":22.75}
{"ticker":"BLMN","date":"2015-05-22","pret":0.00836,"close":22.62}
{"ticker":"BLMN","date":"2015-05-26","pret":-0.00969,"close":22.57}
{"ticker":"BLMN","date":"2015-05-27","pret":0.00353,"close":22.93}
{"ticker":"BLMN","date":"2015-05-28","pret":0.0079,"close":22.64}
{"ticker":"BLMN","date":"2015-05-29","pret":-0.01188,"close":22.46}
{"ticker":"BLMN","date":"2015-06-01","pret":-0.0031,"close":22.39}
{"ticker":"BLMN","date":"2015-06-02","pret":-0.01027,"close":22.26}
{"ticker":"BLMN","date":"2015-06-03","pret":-0.00045,"close":22.6}
{"ticker":"BLMN","date":"2015-06-04","pret":0.00894,"close":22.38}
{"ticker":"BLMN","date":"2015-06-05","pret":-0.00625,"close":22.49}
{"ticker":"BLMN","date":"2015-06-08","pret":0.00313,"close":22.74}
{"ticker":"BLMN","date":"2015-06-09","pret":0.0155,"close":22.74}
{"ticker":"BLMN","date":"2015-06-10","pret":0.00088,"close":23.01}
{"ticker":"BLMN","date":"2015-06-11","pret":0.01395,"close":22.91}
{"ticker":"BLMN","date":"2015-06-12","pret":-0.01176,"close":22.8}
{"ticker":"BLMN","date":"2015-06-15","pret":-0.00351,"close":22.65}
{"ticker":"BLMN","date":"2015-06-16","pret":-0.00883,"close":21.88}
{"ticker":"BLMN","date":"2015-06-17","pret":-0.02606,"close":21.84}
{"ticker":"BLMN","date":"2015-06-18","pret":-0.02769,"close":21.68}
{"ticker":"BLMN","date":"2015-06-19","pret":0.01763,"close":21.81}
{"ticker":"BLMN","date":"2015-06-22","pret":0.01097,"close":21.94}
{"ticker":"BLMN","date":"2015-06-23","pret":0.00272,"close":21.79}
{"ticker":"BLMN","date":"2015-06-24","pret":-0.01186,"close":21.68}
{"ticker":"BLMN","date":"2015-06-25","pret":-0.00184,"close":21.67}
{"ticker":"BLMN","date":"2015-06-26","pret":-0.02044,"close":21.64}
{"ticker":"BLMN","date":"2015-06-29","pret":0.00795,"close":21.04}
{"ticker":"BLMN","date":"2015-06-30","pret":-0.01406,"close":21.35}
{"ticker":"BLMN","date":"2015-07-01","pret":0.04794,"close":21.64}
{"ticker":"BLMN","date":"2015-07-02","pret":-0.02322,"close":22}
{"ticker":"BLMN","date":"2015-07-06","pret":0.00643,"close":22.15}
{"ticker":"BLMN","date":"2015-07-07","pret":0.01949,"close":22.61}
{"ticker":"BLMN","date":"2015-07-08","pret":0.00894,"close":22.38}
{"ticker":"BLMN","date":"2015-07-09","pret":0.00665,"close":22.64}
{"ticker":"BLMN","date":"2015-07-10","pret":0.01055,"close":23.17}
{"ticker":"BLMN","date":"2015-07-13","pret":0.01863,"close":23.52}
{"ticker":"BLMN","date":"2015-07-14","pret":0.01279,"close":23.69}
{"ticker":"BLMN","date":"2015-07-15","pret":0.00042,"close":23.36}
{"ticker":"BLMN","date":"2015-07-16","pret":-0.00382,"close":23.43}
{"ticker":"BLMN","date":"2015-07-17","pret":0,"close":23.08}
{"ticker":"BLMN","date":"2015-07-20","pret":-0.01499,"close":23.06}
{"ticker":"BLMN","date":"2015-07-21","pret":-0.0078,"close":22.99}
{"ticker":"BLMN","date":"2015-07-22","pret":0.00087,"close":22.98}
{"ticker":"BLMN","date":"2015-07-23","pret":0.00434,"close":22.79}
{"ticker":"BLMN","date":"2015-07-24","pret":-0.01658,"close":22.21}
{"ticker":"BLMN","date":"2015-07-27","pret":-0.0263,"close":22.06}
{"ticker":"BLMN","date":"2015-07-28","pret":0.00271,"close":22.03}
{"ticker":"BLMN","date":"2015-07-29","pret":-0.00905,"close":22.26}
{"ticker":"BLMN","date":"2015-07-30","pret":0.00544,"close":22.79}
{"ticker":"BLMN","date":"2015-07-31","pret":0.03466,"close":23.29}
{"ticker":"BLMN","date":"2015-08-03","pret":0.01302,"close":22.78}
{"ticker":"BLMN","date":"2015-08-04","pret":0.00172,"close":23.3}
{"ticker":"BLMN","date":"2015-08-05","pret":0.01027,"close":22.96}
{"ticker":"BLMN","date":"2015-08-06","pret":-0.01979,"close":22.53}
{"ticker":"BLMN","date":"2015-08-07","pret":-0.02864,"close":22.41}
{"ticker":"BLMN","date":"2015-08-10","pret":0.03643,"close":21.91}
{"ticker":"BLMN","date":"2015-08-11","pret":-0.06638,"close":21.65}
{"ticker":"BLMN","date":"2015-08-12","pret":-0.00786,"close":21.49}
{"ticker":"BLMN","date":"2015-08-13","pret":0.00139,"close":21.91}
{"ticker":"BLMN","date":"2015-08-14","pret":0.01106,"close":21.66}
{"ticker":"BLMN","date":"2015-08-17","pret":-0.01246,"close":21.92}
{"ticker":"BLMN","date":"2015-08-18","pret":0.01337,"close":21.73}
{"ticker":"BLMN","date":"2015-08-19","pret":-0.00643,"close":21.56}
{"ticker":"BLMN","date":"2015-08-20","pret":-0.01113,"close":20.81}
{"ticker":"BLMN","date":"2015-08-21","pret":-0.04823,"close":20.36}
{"ticker":"BLMN","date":"2015-08-24","pret":-0.0605,"close":19.33}
{"ticker":"BLMN","date":"2015-08-25","pret":0.03323,"close":18.82}
{"ticker":"BLMN","date":"2015-08-26","pret":-0.03219,"close":19.57}
{"ticker":"BLMN","date":"2015-08-27","pret":0.02614,"close":20.07}
{"ticker":"BLMN","date":"2015-08-28","pret":0.01157,"close":20.51}
{"ticker":"BLMN","date":"2015-08-31","pret":0.02518,"close":20.7}
{"ticker":"BLMN","date":"2015-09-01","pret":-0.01325,"close":20.57}
{"ticker":"BLMN","date":"2015-09-02","pret":0.02633,"close":20.74}
{"ticker":"BLMN","date":"2015-09-03","pret":0,"close":20.63}
{"ticker":"BLMN","date":"2015-09-04","pret":-0.02042,"close":20.44}
{"ticker":"BLMN","date":"2015-09-08","pret":0.02042,"close":20.92}
{"ticker":"BLMN","date":"2015-09-09","pret":0.01101,"close":20.68}
{"ticker":"BLMN","date":"2015-09-10","pret":-0.02214,"close":20.34}
{"ticker":"BLMN","date":"2015-09-11","pret":-0.02513,"close":20.15}
{"ticker":"BLMN","date":"2015-09-14","pret":0.00597,"close":20.32}
{"ticker":"BLMN","date":"2015-09-15","pret":0.01232,"close":20.41}
{"ticker":"BLMN","date":"2015-09-16","pret":-0.0059,"close":20.34}
{"ticker":"BLMN","date":"2015-09-17","pret":-0.00247,"close":20.45}
{"ticker":"BLMN","date":"2015-09-18","pret":-0.00644,"close":19.95}
{"ticker":"BLMN","date":"2015-09-21","pret":-0.00399,"close":20.17}
{"ticker":"BLMN","date":"2015-09-22","pret":-0.00601,"close":19.91}
{"ticker":"BLMN","date":"2015-09-23","pret":-0.00251,"close":19.59}
{"ticker":"BLMN","date":"2015-09-24","pret":-0.01727,"close":19.4}
{"ticker":"BLMN","date":"2015-09-25","pret":-0.00103,"close":19.09}
{"ticker":"BLMN","date":"2015-09-28","pret":-0.00927,"close":18.53}
{"ticker":"BLMN","date":"2015-09-29","pret":-0.04337,"close":18.47}
{"ticker":"BLMN","date":"2015-09-30","pret":0.00593,"close":18.18}
{"ticker":"BLMN","date":"2015-10-01","pret":-0.02724,"close":18.1}
{"ticker":"BLMN","date":"2015-10-02","pret":-0.0111,"close":18.46}
{"ticker":"BLMN","date":"2015-10-05","pret":0.02754,"close":18.2}
{"ticker":"BLMN","date":"2015-10-06","pret":-0.01147,"close":17.96}
{"ticker":"BLMN","date":"2015-10-07","pret":-0.0155,"close":18.15}
{"ticker":"BLMN","date":"2015-10-08","pret":0.00612,"close":18.36}
{"ticker":"BLMN","date":"2015-10-09","pret":0.01541,"close":18.45}
{"ticker":"BLMN","date":"2015-10-12","pret":0.03118,"close":18.98}
{"ticker":"BLMN","date":"2015-10-13","pret":-0.00371,"close":18.65}
{"ticker":"BLMN","date":"2015-10-14","pret":-0.00586,"close":18.59}
{"ticker":"BLMN","date":"2015-10-15","pret":0.00053,"close":19.23}
{"ticker":"BLMN","date":"2015-10-16","pret":0.0274,"close":19.18}
{"ticker":"BLMN","date":"2015-10-19","pret":-0.00521,"close":19.3}
{"ticker":"BLMN","date":"2015-10-20","pret":0.00417,"close":19.18}
{"ticker":"BLMN","date":"2015-10-21","pret":0.00156,"close":18.08}
{"ticker":"BLMN","date":"2015-10-22","pret":-0.05939,"close":17.6}
{"ticker":"BLMN","date":"2015-10-23","pret":-0.00997,"close":17.67}
{"ticker":"BLMN","date":"2015-10-26","pret":-0.01458,"close":18.19}
{"ticker":"BLMN","date":"2015-10-27","pret":0.02566,"close":17.59}
{"ticker":"BLMN","date":"2015-10-28","pret":-0.03303,"close":17.65}
{"ticker":"BLMN","date":"2015-10-29","pret":-0.008,"close":17.34}
{"ticker":"BLMN","date":"2015-10-30","pret":-0.00806,"close":16.97}
{"ticker":"BLMN","date":"2015-11-02","pret":0.00058,"close":17.23}
{"ticker":"BLMN","date":"2015-11-03","pret":-0.02398,"close":17.51}
{"ticker":"BLMN","date":"2015-11-04","pret":0.02051,"close":16.82}
{"ticker":"BLMN","date":"2015-11-05","pret":-0.03662,"close":16.75}
{"ticker":"BLMN","date":"2015-11-06","pret":0.0048,"close":16.54}
{"ticker":"BLMN","date":"2015-11-09","pret":-0.00842,"close":16.25}
{"ticker":"BLMN","date":"2015-11-10","pret":-0.02198,"close":16.36}
{"ticker":"BLMN","date":"2015-11-11","pret":0.01653,"close":16.72}
{"ticker":"BLMN","date":"2015-11-12","pret":0.01327,"close":16.53}
{"ticker":"BLMN","date":"2015-11-13","pret":-0.01753,"close":16.12}
{"ticker":"BLMN","date":"2015-11-16","pret":-0.01908,"close":16.11}
{"ticker":"BLMN","date":"2015-11-17","pret":0.00866,"close":16.35}
{"ticker":"BLMN","date":"2015-11-18","pret":0.0092,"close":16.92}
{"ticker":"BLMN","date":"2015-11-19","pret":0.00912,"close":16.82}
{"ticker":"BLMN","date":"2015-11-20","pret":0.02921,"close":17.12}
{"ticker":"BLMN","date":"2015-11-23","pret":0.00235,"close":17.27}
{"ticker":"BLMN","date":"2015-11-24","pret":0.00409,"close":17.42}
{"ticker":"BLMN","date":"2015-11-25","pret":0.01965,"close":17.68}
{"ticker":"BLMN","date":"2015-11-26"}
{"ticker":"BLMN","date":"2015-11-27","pret":0.01703,"close":17.51}
{"ticker":"BLMN","date":"2015-11-30","pret":-0.0176,"close":17.31}
{"ticker":"BLMN","date":"2015-12-01","pret":-0.00632,"close":17.32}
{"ticker":"BLMN","date":"2015-12-02","pret":-0.00173,"close":17.27}
{"ticker":"BLMN","date":"2015-12-03","pret":-0.00231,"close":16.9}
{"ticker":"BLMN","date":"2015-12-04","pret":-0.01928,"close":16.87}
{"ticker":"BLMN","date":"2015-12-07","pret":-0.00889,"close":17.08}
{"ticker":"BLMN","date":"2015-12-08","pret":-0.00477,"close":16.85}
{"ticker":"BLMN","date":"2015-12-09","pret":0.00299,"close":16.78}
{"ticker":"BLMN","date":"2015-12-10","pret":0.0006,"close":16.7}
{"ticker":"BLMN","date":"2015-12-11","pret":-0.02291,"close":16.48}
{"ticker":"BLMN","date":"2015-12-14","pret":0.0079,"close":16.21}
{"ticker":"BLMN","date":"2015-12-15","pret":-0.0214,"close":16.62}
{"ticker":"BLMN","date":"2015-12-16","pret":0.03641,"close":16.9}
{"ticker":"BLMN","date":"2015-12-17"}
{"ticker":"BLMN","date":"2015-12-18","pret":-0.01199,"close":16.71}
{"ticker":"BLMN","date":"2015-12-21","pret":0.00841,"close":16.91}
{"ticker":"BLMN","date":"2015-12-22","pret":0.01602,"close":17.02}
{"ticker":"BLMN","date":"2015-12-23","pret":0.0047,"close":17.12}
{"ticker":"BLMN","date":"2015-12-24","pret":-0.00117,"close":17.1}
{"ticker":"BLMN","date":"2015-12-28","pret":0.00351,"close":17.01}
{"ticker":"BLMN","date":"2015-12-29","pret":-0.00469,"close":17.15}
{"ticker":"BLMN","date":"2015-12-30","pret":0.00935,"close":17}
{"ticker":"BLMN","date":"2015-12-31","pret":-0.01347,"close":16.89}
{"ticker":"BLMN","date":"2016-01-04","pret":-0.02085,"close":16.5}
{"ticker":"BLMN","date":"2016-01-05","pret":0.0054,"close":16.5}
{"ticker":"BLMT","date":"2015-01-02","pret":-0.01689,"close":18.52}
{"ticker":"BLMT","date":"2015-01-05","pret":0.00274,"close":19}
{"ticker":"BLMT","date":"2015-01-06","pret":-0.0077,"close":18.94}
{"ticker":"BLMT","date":"2015-01-07","pret":0.04798,"close":18.66}
{"ticker":"BLMT","date":"2015-01-08","pret":-0.01058,"close":18.84}
{"ticker":"BLMT","date":"2015-01-09","pret":0,"close":18.9}
{"ticker":"BLMT","date":"2015-01-12","pret":-0.01231,"close":18.73}
{"ticker":"BLMT","date":"2015-01-13","pret":0.01761,"close":18.95}
{"ticker":"BLMT","date":"2015-01-14","pret":-0.00637,"close":18.67}
{"ticker":"BLMT","date":"2015-01-15","pret":-0.00588,"close":18.6}
{"ticker":"BLMT","date":"2015-01-16","pret":-0.00376,"close":18.58}
{"ticker":"BLMT","date":"2015-01-20","pret":-0.00647,"close":18.63}
{"ticker":"BLMT","date":"2015-01-21","pret":0.00862,"close":18.62}
{"ticker":"BLMT","date":"2015-01-22","pret":0.00054,"close":18.68}
{"ticker":"BLMT","date":"2015-01-23","pret":-0.01785,"close":18.6}
{"ticker":"BLMT","date":"2015-01-26","pret":0.01355,"close":18.43}
{"ticker":"BLMT","date":"2015-01-27","pret":-0.00432,"close":18.52}
{"ticker":"BLMT","date":"2015-01-28","pret":0.01022,"close":18.68}
{"ticker":"BLMT","date":"2015-01-29","pret":0.00054,"close":18.65}
{"ticker":"BLMT","date":"2015-01-30","pret":-0.00429,"close":18.72}
{"ticker":"BLMT","date":"2015-02-02","pret":0.00589,"close":18.98}
{"ticker":"BLMT","date":"2015-02-03","pret":0.01485,"close":18.72}
{"ticker":"BLMT","date":"2015-02-04","pret":0.00368,"close":18.71}
{"ticker":"BLMT","date":"2015-02-05","pret":-0.02765,"close":18.9}
{"ticker":"BLMT","date":"2015-02-06","pret":0.01392,"close":18.79}
{"ticker":"BLMT","date":"2015-02-09","pret":-0.0032,"close":18.8}
{"ticker":"BLMT","date":"2015-02-10","pret":0.0032,"close":18.81}
{"ticker":"BLMT","date":"2015-02-11","pret":-0.0123,"close":18.78}
{"ticker":"BLMT","date":"2015-02-12","pret":0.00054,"close":18.76}
{"ticker":"BLMT","date":"2015-02-13","pret":0.00857,"close":18.88}
{"ticker":"BLMT","date":"2015-02-17","pret":0.00691,"close":18.96}
{"ticker":"BLMT","date":"2015-02-18","pret":-0.01387,"close":18.62}
{"ticker":"BLMT","date":"2015-02-19","pret":0.01281,"close":18.71}
{"ticker":"BLMT","date":"2015-02-20","pret":-0.00852,"close":18.98}
{"ticker":"BLMT","date":"2015-02-23","pret":0.01486,"close":18.92}
{"ticker":"BLMT","date":"2015-02-24","pret":-0.01059,"close":18.75}
{"ticker":"BLMT","date":"2015-02-25","pret":0.00266,"close":18.83}
{"ticker":"BLMT","date":"2015-02-26","pret":0.00371,"close":18.98}
{"ticker":"BLMT","date":"2015-02-27","pret":0.00211,"close":19}
{"ticker":"BLMT","date":"2015-03-02","pret":0.00053,"close":19}
{"ticker":"BLMT","date":"2015-03-03","pret":-0.00211,"close":19}
{"ticker":"BLMT","date":"2015-03-04","pret":0.00527,"close":19}
{"ticker":"BLMT","date":"2015-03-05","pret":-0.00263,"close":18.95}
{"ticker":"BLMT","date":"2015-03-06","pret":-0.00211,"close":18.98}
{"ticker":"BLMT","date":"2015-03-09","pret":0.00527,"close":19.06}
{"ticker":"BLMT","date":"2015-03-10","pret":-0.00263,"close":19.01}
{"ticker":"BLMT","date":"2015-03-11","pret":-0.00106,"close":19}
{"ticker":"BLMT","date":"2015-03-12","pret":0.00788,"close":19.04}
{"ticker":"BLMT","date":"2015-03-13","pret":-0.00052,"close":19.15}
{"ticker":"BLMT","date":"2015-03-16","pret":0.00314,"close":19.15}
{"ticker":"BLMT","date":"2015-03-17","pret":-0.00052,"close":19.21}
{"ticker":"BLMT","date":"2015-03-18","pret":-0.00209,"close":19.22}
{"ticker":"BLMT","date":"2015-03-19","pret":0.00574,"close":19.22}
{"ticker":"BLMT","date":"2015-03-20","pret":0.00052,"close":19.15}
{"ticker":"BLMT","date":"2015-03-23","pret":-0.00104,"close":19.22}
{"ticker":"BLMT","date":"2015-03-24","pret":0.00104,"close":19.19}
{"ticker":"BLMT","date":"2015-03-25","pret":-0.00888,"close":19.16}
{"ticker":"BLMT","date":"2015-03-26","pret":0.00836,"close":19.22}
{"ticker":"BLMT","date":"2015-03-27","pret":0.00052,"close":19.18}
{"ticker":"BLMT","date":"2015-03-30","pret":-0.00052,"close":19.15}
{"ticker":"BLMT","date":"2015-03-31","pret":-0.00156,"close":19.78}
{"ticker":"BLMT","date":"2015-04-01","pret":0.01706,"close":19.89}
{"ticker":"BLMT","date":"2015-04-02","pret":0.01576,"close":19.82}
{"ticker":"BLMT","date":"2015-04-06","pret":0.00604,"close":19.85}
{"ticker":"BLMT","date":"2015-04-07","pret":0.00849,"close":20.13}
{"ticker":"BLMT","date":"2015-04-08","pret":-0.0005,"close":20.05}
{"ticker":"BLMT","date":"2015-04-09","pret":0.00248,"close":19.72}
{"ticker":"BLMT","date":"2015-04-10","pret":-0.01299,"close":20.06}
{"ticker":"BLMT","date":"2015-04-13","pret":0.00502,"close":19.95}
{"ticker":"BLMT","date":"2015-04-14","pret":0.00449,"close":20.15}
{"ticker":"BLMT","date":"2015-04-15","pret":-0.001,"close":20.13}
{"ticker":"BLMT","date":"2015-04-16","pret":0.00448,"close":20.14}
{"ticker":"BLMT","date":"2015-04-17","pret":0.00594,"close":20.35}
{"ticker":"BLMT","date":"2015-04-20","pret":0.00835,"close":20.34}
{"ticker":"BLMT","date":"2015-04-21","pret":-0.00934,"close":20.2}
{"ticker":"BLMT","date":"2015-04-22","pret":0.00049,"close":20.21}
{"ticker":"BLMT","date":"2015-04-23","pret":-0.00049,"close":20.35}
{"ticker":"BLMT","date":"2015-04-24","pret":0.00787,"close":20.73}
{"ticker":"BLMT","date":"2015-04-27","pret":0.00975,"close":20.63}
{"ticker":"BLMT","date":"2015-04-28","pret":-0.00146,"close":21.02}
{"ticker":"BLMT","date":"2015-04-29","pret":0.03392,"close":21.34}
{"ticker":"BLMT","date":"2015-04-30","pret":0,"close":21.14}
{"ticker":"BLMT","date":"2015-05-01","pret":-0.00991,"close":20.58}
{"ticker":"BLMT","date":"2015-05-04","pret":-0.02449,"close":21.02}
{"ticker":"BLMT","date":"2015-05-05","pret":0.01974,"close":21.18}
{"ticker":"BLMT","date":"2015-05-06","pret":0.0076,"close":21}
{"ticker":"BLMT","date":"2015-05-07","pret":-0.01094,"close":20.96}
{"ticker":"BLMT","date":"2015-05-08","pret":0.00239,"close":20.97}
{"ticker":"BLMT","date":"2015-05-11","pret":0.00048,"close":20.99}
{"ticker":"BLMT","date":"2015-05-12","pret":0.00095,"close":21.83}
{"ticker":"BLMT","date":"2015-05-13","pret":0.04107,"close":21.86}
{"ticker":"BLMT","date":"2015-05-14","pret":-0.00366,"close":21.84}
{"ticker":"BLMT","date":"2015-05-15","pret":0.00732,"close":22.19}
{"ticker":"BLMT","date":"2015-05-18","pret":0.01358,"close":22.29}
{"ticker":"BLMT","date":"2015-05-19","pret":0.0018,"close":22.5}
{"ticker":"BLMT","date":"2015-05-20","pret":0.00938,"close":22.99}
{"ticker":"BLMT","date":"2015-05-21","pret":0.01762,"close":22.65}
{"ticker":"BLMT","date":"2015-05-22","pret":-0.01319,"close":22.7}
{"ticker":"BLMT","date":"2015-05-26","pret":0.00441,"close":22.52}
{"ticker":"BLMT","date":"2015-05-27","pret":-0.00796,"close":22.69}
{"ticker":"BLMT","date":"2015-05-28","pret":0.00972,"close":22.5}
{"ticker":"BLMT","date":"2015-05-29","pret":-0.01373,"close":22.57}
{"ticker":"BLMT","date":"2015-06-01","pret":0.01592,"close":22.71}
{"ticker":"BLMT","date":"2015-06-02","pret":-0.00396,"close":23.22}
{"ticker":"BLMT","date":"2015-06-03","pret":0.01574,"close":23.22}
{"ticker":"BLMT","date":"2015-06-04","pret":0.00562,"close":23.22}
{"ticker":"BLMT","date":"2015-06-05","pret":-0.00562,"close":23.1}
{"ticker":"BLMT","date":"2015-06-08","pret":0.00562,"close":23.22}
{"ticker":"BLMT","date":"2015-06-09","pret":0.00129,"close":23.32}
{"ticker":"BLMT","date":"2015-06-10","pret":0.009,"close":23.44}
{"ticker":"BLMT","date":"2015-06-11","pret":0.00298,"close":23.43}
{"ticker":"BLMT","date":"2015-06-12","pret":-0.00085,"close":23.3}
{"ticker":"BLMT","date":"2015-06-15","pret":-0.00085,"close":23.37}
{"ticker":"BLMT","date":"2015-06-16","pret":-0.00342,"close":23.14}
{"ticker":"BLMT","date":"2015-06-17","pret":-0.02206,"close":22.22}
{"ticker":"BLMT","date":"2015-06-18","pret":-0.01898,"close":22.53}
{"ticker":"BLMT","date":"2015-06-19","pret":-0.00671,"close":22.4}
{"ticker":"BLMT","date":"2015-06-22","pret":-0.0027,"close":22.29}
{"ticker":"BLMT","date":"2015-06-23","pret":-0.0036,"close":21.96}
{"ticker":"BLMT","date":"2015-06-24","pret":-0.01455,"close":21.91}
{"ticker":"BLMT","date":"2015-06-25","pret":0.00776,"close":22.03}
{"ticker":"BLMT","date":"2015-06-26","pret":0.0077,"close":21.84}
{"ticker":"BLMT","date":"2015-06-29","pret":-0.00634,"close":21.83}
{"ticker":"BLMT","date":"2015-06-30","pret":-0.00958,"close":22.11}
{"ticker":"BLMT","date":"2015-07-01","pret":0.01501,"close":22.24}
{"ticker":"BLMT","date":"2015-07-02","pret":0.00809,"close":21.85}
{"ticker":"BLMT","date":"2015-07-06","pret":-0.0254,"close":21.87}
{"ticker":"BLMT","date":"2015-07-07","pret":0,"close":21.89}
{"ticker":"BLMT","date":"2015-07-08","pret":0.00321,"close":21.98}
{"ticker":"BLMT","date":"2015-07-09","pret":0.01409,"close":21.67}
{"ticker":"BLMT","date":"2015-07-10","pret":-0.01455,"close":21.99}
{"ticker":"BLMT","date":"2015-07-13","pret":0.01139,"close":21.65}
{"ticker":"BLMT","date":"2015-07-14","pret":-0.01782,"close":21.64}
{"ticker":"BLMT","date":"2015-07-15","pret":-0.01299,"close":21.88}
{"ticker":"BLMT","date":"2015-07-16","pret":0.00976,"close":21.64}
{"ticker":"BLMT","date":"2015-07-17","pret":0.00783,"close":21.65}
{"ticker":"BLMT","date":"2015-07-20","pret":-0.0046,"close":21.6}
{"ticker":"BLMT","date":"2015-07-21","pret":-0.00416,"close":21.48}
{"ticker":"BLMT","date":"2015-07-22","pret":-0.00464,"close":21.42}
{"ticker":"BLMT","date":"2015-07-23","pret":-0.00606,"close":21.25}
{"ticker":"BLMT","date":"2015-07-24","pret":-0.01366,"close":20.98}
{"ticker":"BLMT","date":"2015-07-27","pret":-0.01337,"close":20.96}
{"ticker":"BLMT","date":"2015-07-28","pret":-0.00337,"close":20.85}
{"ticker":"BLMT","date":"2015-07-29","pret":0.00817,"close":20.88}
{"ticker":"BLMT","date":"2015-07-30","pret":-0.0024,"close":20.99}
{"ticker":"BLMT","date":"2015-07-31","pret":0.00955,"close":20.94}
{"ticker":"BLMT","date":"2015-08-03","pret":-0.00238,"close":20.93}
{"ticker":"BLMT","date":"2015-08-04","pret":-0.00477,"close":20.91}
{"ticker":"BLMT","date":"2015-08-05","pret":0,"close":21.2}
{"ticker":"BLMT","date":"2015-08-06","pret":0.01425,"close":21.07}
{"ticker":"BLMT","date":"2015-08-07","pret":-0.00805,"close":20.96}
{"ticker":"BLMT","date":"2015-08-10","pret":0.00711,"close":21.13}
{"ticker":"BLMT","date":"2015-08-11","pret":-0.00236,"close":21.13}
{"ticker":"BLMT","date":"2015-08-12","pret":-0.00522,"close":21.08}
{"ticker":"BLMT","date":"2015-08-13","pret":0.00522,"close":20.96}
{"ticker":"BLMT","date":"2015-08-14","pret":-0.01094,"close":21.22}
{"ticker":"BLMT","date":"2015-08-17","pret":0.01236,"close":21.46}
{"ticker":"BLMT","date":"2015-08-18","pret":0.01128,"close":21.18}
{"ticker":"BLMT","date":"2015-08-19","pret":-0.00703,"close":20.96}
{"ticker":"BLMT","date":"2015-08-20","pret":-0.01374,"close":20.9}
{"ticker":"BLMT","date":"2015-08-21","pret":-0.01007,"close":20.8}
{"ticker":"BLMT","date":"2015-08-24","pret":-0.0092,"close":20.43}
{"ticker":"BLMT","date":"2015-08-25","pret":0.0164,"close":20.73}
{"ticker":"BLMT","date":"2015-08-26","pret":0.01094,"close":20.73}
{"ticker":"BLMT","date":"2015-08-27","pret":-0.01815,"close":20.67}
{"ticker":"BLMT","date":"2015-08-28","pret":-0.00823,"close":20.6}
{"ticker":"BLMT","date":"2015-08-31","pret":-0.00292,"close":20.92}
{"ticker":"BLMT","date":"2015-09-01","pret":0.00535,"close":20.69}
{"ticker":"BLMT","date":"2015-09-02","pret":0.01013,"close":21}
{"ticker":"BLMT","date":"2015-09-03","pret":-0.01547,"close":20.96}
{"ticker":"BLMT","date":"2015-09-04","pret":0.01115,"close":21.03}
{"ticker":"BLMT","date":"2015-09-08","pret":0.02098,"close":21.23}
{"ticker":"BLMT","date":"2015-09-09","pret":0.00705,"close":21.28}
{"ticker":"BLMT","date":"2015-09-10","pret":-0.0047,"close":21.21}
{"ticker":"BLMT","date":"2015-09-11","pret":-0.00614,"close":21.35}
{"ticker":"BLMT","date":"2015-09-14","pret":0.01177,"close":21.3}
{"ticker":"BLMT","date":"2015-09-15","pret":-0.01986,"close":21.55}
{"ticker":"BLMT","date":"2015-09-16","pret":0.02872,"close":21.36}
{"ticker":"BLMT","date":"2015-09-17","pret":-0.00792,"close":21.25}
{"ticker":"BLMT","date":"2015-09-18","pret":-0.0251,"close":21.28}
{"ticker":"BLMT","date":"2015-09-21","pret":0.01617,"close":21.33}
{"ticker":"BLMT","date":"2015-09-22","pret":-0.00047,"close":21.51}
{"ticker":"BLMT","date":"2015-09-23","pret":0.01917,"close":21.37}
{"ticker":"BLMT","date":"2015-09-24","pret":-0.01352,"close":21.18}
{"ticker":"BLMT","date":"2015-09-25","pret":-0.00141,"close":20.87}
{"ticker":"BLMT","date":"2015-09-28","pret":-0.01851,"close":20.87}
{"ticker":"BLMT","date":"2015-09-29","pret":-0.02522,"close":20.61}
{"ticker":"BLMT","date":"2015-09-30","pret":0.0209,"close":21.14}
{"ticker":"BLMT","date":"2015-10-01","pret":0.01528,"close":21.03}
{"ticker":"BLMT","date":"2015-10-02","pret":-0.01,"close":21}
{"ticker":"BLMT","date":"2015-10-05","pret":0.00715,"close":21.17}
{"ticker":"BLMT","date":"2015-10-06","pret":0.01649,"close":21.05}
{"ticker":"BLMT","date":"2015-10-07","pret":-0.01934,"close":21.28}
{"ticker":"BLMT","date":"2015-10-08","pret":0.01137,"close":21.44}
{"ticker":"BLMT","date":"2015-10-09","pret":0.01357,"close":21.18}
{"ticker":"BLMT","date":"2015-10-12","pret":-0.01451,"close":21.29}
{"ticker":"BLMT","date":"2015-10-13","pret":-0.00094,"close":21.16}
{"ticker":"BLMT","date":"2015-10-14","pret":-0.00331,"close":21.15}
{"ticker":"BLMT","date":"2015-10-15","pret":0.00378,"close":21.59}
{"ticker":"BLMT","date":"2015-10-16","pret":0.01823,"close":21.52}
{"ticker":"BLMT","date":"2015-10-19","pret":-0.00837,"close":21.44}
{"ticker":"BLMT","date":"2015-10-20","pret":-0.00328,"close":21.4}
{"ticker":"BLMT","date":"2015-10-21","pret":0.0014,"close":21.27}
{"ticker":"BLMT","date":"2015-10-22","pret":-0.00799,"close":21.51}
{"ticker":"BLMT","date":"2015-10-23","pret":0.02239,"close":21.95}
{"ticker":"BLMT","date":"2015-10-26","pret":0.0101,"close":21.79}
{"ticker":"BLMT","date":"2015-10-27","pret":0.00091,"close":21.51}
{"ticker":"BLMT","date":"2015-10-28","pret":-0.01517,"close":22.15}
{"ticker":"BLMT","date":"2015-10-29","pret":0.02516,"close":22.04}
{"ticker":"BLMT","date":"2015-10-30","pret":-0.00181,"close":21.99}
{"ticker":"BLMT","date":"2015-11-02","pret":0.0009,"close":22.19}
{"ticker":"BLMT","date":"2015-11-03","pret":0.00226,"close":22.3}
{"ticker":"BLMT","date":"2015-11-04","pret":0.0027,"close":22.45}
{"ticker":"BLMT","date":"2015-11-05","pret":0.0094,"close":22.63}
{"ticker":"BLMT","date":"2015-11-06","pret":0.01064,"close":22.98}
{"ticker":"BLMT","date":"2015-11-09","pret":0.01183,"close":22.66}
{"ticker":"BLMT","date":"2015-11-10","pret":-0.007,"close":22.69}
{"ticker":"BLMT","date":"2015-11-11","pret":-0.00132,"close":22.55}
{"ticker":"BLMT","date":"2015-11-12","pret":-0.0106,"close":22.05}
{"ticker":"BLMT","date":"2015-11-13","pret":-0.02883,"close":21.89}
{"ticker":"BLMT","date":"2015-11-16","pret":0.00046,"close":21.98}
{"ticker":"BLMT","date":"2015-11-17","pret":-0.01334,"close":21.68}
{"ticker":"BLMT","date":"2015-11-18","pret":0.01059,"close":22.25}
{"ticker":"BLMT","date":"2015-11-19","pret":0.01726,"close":22.31}
{"ticker":"BLMT","date":"2015-11-20","pret":0.01119,"close":22.6}
{"ticker":"BLMT","date":"2015-11-23","pret":-0.00134,"close":22.45}
{"ticker":"BLMT","date":"2015-11-24","pret":0.00755,"close":22.58}
{"ticker":"BLMT","date":"2015-11-25","pret":-0.00177,"close":22.4}
{"ticker":"BLMT","date":"2015-11-26"}
{"ticker":"BLMT","date":"2015-11-27","pret":-0.00756,"close":22.62}
{"ticker":"BLMT","date":"2015-11-30","pret":0.01066,"close":22.7}
{"ticker":"BLMT","date":"2015-12-01","pret":0.00704,"close":22.8}
{"ticker":"BLMT","date":"2015-12-02","pret":-0.00484,"close":22.55}
{"ticker":"BLMT","date":"2015-12-03","pret":-0.00619,"close":22.58}
{"ticker":"BLMT","date":"2015-12-04","pret":0.00619,"close":22.82}
{"ticker":"BLMT","date":"2015-12-07","pret":0.00703,"close":22.81}
{"ticker":"BLMT","date":"2015-12-08","pret":-0.00395,"close":22.63}
{"ticker":"BLMT","date":"2015-12-09","pret":-0.01283,"close":22.77}
{"ticker":"BLMT","date":"2015-12-10","pret":0.01765,"close":22.75}
{"ticker":"BLMT","date":"2015-12-11","pret":-0.01765,"close":22.46}
{"ticker":"BLMT","date":"2015-12-14","pret":-0.00268,"close":22.45}
{"ticker":"BLMT","date":"2015-12-15","pret":0.00756,"close":22.81}
{"ticker":"BLMT","date":"2015-12-16","pret":0.01539,"close":22.79}
{"ticker":"BLMT","date":"2015-12-17"}
{"ticker":"BLMT","date":"2015-12-18","pret":-0.00965,"close":22.68}
{"ticker":"BLMT","date":"2015-12-21","pret":0.00176,"close":22.87}
{"ticker":"BLMT","date":"2015-12-22","pret":0.00788,"close":22.92}
{"ticker":"BLMT","date":"2015-12-23","pret":0,"close":22.91}
{"ticker":"BLMT","date":"2015-12-24","pret":0,"close":22.97}
{"ticker":"BLMT","date":"2015-12-28","pret":-0.00087,"close":23.09}
{"ticker":"BLMT","date":"2015-12-29","pret":0.01086,"close":23.6}
{"ticker":"BLMT","date":"2015-12-30","pret":0.0116,"close":23.46}
{"ticker":"BLMT","date":"2015-12-31","pret":0.00341,"close":23.39}
{"ticker":"BLMT","date":"2016-01-04","pret":-0.0189,"close":22.46}
{"ticker":"BLMT","date":"2016-01-05","pret":-0.02325,"close":22.62}
{"ticker":"BLOX","date":"2015-01-02","pret":-0.00738,"close":19.79}
{"ticker":"BLOX","date":"2015-01-05","pret":-0.02603,"close":19.35}
{"ticker":"BLOX","date":"2015-01-06","pret":0.0146,"close":19.72}
{"ticker":"BLOX","date":"2015-01-07","pret":-0.00652,"close":20.5}
{"ticker":"BLOX","date":"2015-01-08","pret":0.04283,"close":20.89}
{"ticker":"BLOX","date":"2015-01-09","pret":0.01198,"close":20.93}
{"ticker":"BLOX","date":"2015-01-12","pret":-0.0043,"close":20.86}
{"ticker":"BLOX","date":"2015-01-13","pret":0.00096,"close":20.23}
{"ticker":"BLOX","date":"2015-01-14","pret":-0.04996,"close":20.41}
{"ticker":"BLOX","date":"2015-01-15","pret":0.03212,"close":19.74}
{"ticker":"BLOX","date":"2015-01-16","pret":-0.04527,"close":20.11}
{"ticker":"BLOX","date":"2015-01-20","pret":0.03254,"close":20.01}
{"ticker":"BLOX","date":"2015-01-21","pret":-0.0194,"close":19.51}
{"ticker":"BLOX","date":"2015-01-22","pret":-0.0101,"close":19.96}
{"ticker":"BLOX","date":"2015-01-23","pret":0.01461,"close":19.94}
{"ticker":"BLOX","date":"2015-01-26","pret":-0.0025,"close":20}
{"ticker":"BLOX","date":"2015-01-27","pret":-0.01668,"close":19.54}
{"ticker":"BLOX","date":"2015-01-28","pret":0.0061,"close":19.26}
{"ticker":"BLOX","date":"2015-01-29","pret":-0.02514,"close":19.34}
{"ticker":"BLOX","date":"2015-01-30","pret":-0.00364,"close":18.67}
{"ticker":"BLOX","date":"2015-02-02","pret":-0.02695,"close":18.81}
{"ticker":"BLOX","date":"2015-02-03","pret":0.01541,"close":19.15}
{"ticker":"BLOX","date":"2015-02-04","pret":0.00736,"close":19.34}
{"ticker":"BLOX","date":"2015-02-05","pret":0.01455,"close":19.47}
{"ticker":"BLOX","date":"2015-02-06","pret":0.00463,"close":19.02}
{"ticker":"BLOX","date":"2015-02-09","pret":-0.02971,"close":18.75}
{"ticker":"BLOX","date":"2015-02-10","pret":0.00211,"close":18.83}
{"ticker":"BLOX","date":"2015-02-11","pret":-0.00529,"close":19.18}
{"ticker":"BLOX","date":"2015-02-12","pret":0.02929,"close":19.67}
{"ticker":"BLOX","date":"2015-02-13","pret":0.01737,"close":20.49}
{"ticker":"BLOX","date":"2015-02-17","pret":0.03778,"close":20.47}
{"ticker":"BLOX","date":"2015-02-18","pret":-0.00049,"close":20.47}
{"ticker":"BLOX","date":"2015-02-19","pret":0.00146,"close":20.46}
{"ticker":"BLOX","date":"2015-02-20","pret":-0.00293,"close":21}
{"ticker":"BLOX","date":"2015-02-23","pret":0.02843,"close":20.73}
{"ticker":"BLOX","date":"2015-02-24","pret":-0.01195,"close":21.02}
{"ticker":"BLOX","date":"2015-02-25","pret":0.01147,"close":20.74}
{"ticker":"BLOX","date":"2015-02-26","pret":-0.01436,"close":21.23}
{"ticker":"BLOX","date":"2015-02-27","pret":0.16783,"close":23.25}
{"ticker":"BLOX","date":"2015-03-02","pret":-0.05359,"close":24.48}
{"ticker":"BLOX","date":"2015-03-03","pret":0.04623,"close":24.18}
{"ticker":"BLOX","date":"2015-03-04","pret":-0.0149,"close":24.05}
{"ticker":"BLOX","date":"2015-03-05","pret":0.00167,"close":24.28}
{"ticker":"BLOX","date":"2015-03-06","pret":0.00664,"close":24.18}
{"ticker":"BLOX","date":"2015-03-09","pret":0.00289,"close":23.92}
{"ticker":"BLOX","date":"2015-03-10","pret":-0.02504,"close":23.68}
{"ticker":"BLOX","date":"2015-03-11","pret":0.00211,"close":23.5}
{"ticker":"BLOX","date":"2015-03-12","pret":-0.00592,"close":23.9}
{"ticker":"BLOX","date":"2015-03-13","pret":0.01097,"close":23.7}
{"ticker":"BLOX","date":"2015-03-16","pret":-0.00168,"close":23.8}
{"ticker":"BLOX","date":"2015-03-17","pret":-0.00632,"close":23.93}
{"ticker":"BLOX","date":"2015-03-18","pret":0.01386,"close":24.44}
{"ticker":"BLOX","date":"2015-03-19","pret":0.01901,"close":25.02}
{"ticker":"BLOX","date":"2015-03-20","pret":0.02944,"close":24.56}
{"ticker":"BLOX","date":"2015-03-23","pret":-0.02536,"close":24.68}
{"ticker":"BLOX","date":"2015-03-24","pret":0.00447,"close":24.63}
{"ticker":"BLOX","date":"2015-03-25","pret":0,"close":23.54}
{"ticker":"BLOX","date":"2015-03-26","pret":-0.0495,"close":23.82}
{"ticker":"BLOX","date":"2015-03-27","pret":0.03313,"close":23.98}
{"ticker":"BLOX","date":"2015-03-30","pret":-0.00455,"close":24.11}
{"ticker":"BLOX","date":"2015-03-31","pret":-0.0054,"close":23.87}
{"ticker":"BLOX","date":"2015-04-01","pret":-0.00963,"close":23.61}
{"ticker":"BLOX","date":"2015-04-02","pret":-0.00379,"close":23.44}
{"ticker":"BLOX","date":"2015-04-06","pret":-0.01962,"close":23.59}
{"ticker":"BLOX","date":"2015-04-07","pret":0.01708,"close":23.4}
{"ticker":"BLOX","date":"2015-04-08","pret":-0.00254,"close":23.51}
{"ticker":"BLOX","date":"2015-04-09","pret":-0.0034,"close":23.35}
{"ticker":"BLOX","date":"2015-04-10","pret":-0.00555,"close":23.44}
{"ticker":"BLOX","date":"2015-04-13","pret":0.00257,"close":23.62}
{"ticker":"BLOX","date":"2015-04-14","pret":0.0102,"close":23.56}
{"ticker":"BLOX","date":"2015-04-15","pret":-0.00212,"close":23.8}
{"ticker":"BLOX","date":"2015-04-16","pret":0.0076,"close":23.88}
{"ticker":"BLOX","date":"2015-04-17","pret":-0.00718,"close":23.27}
{"ticker":"BLOX","date":"2015-04-20","pret":-0.01064,"close":23.98}
{"ticker":"BLOX","date":"2015-04-21","pret":0.03326,"close":24.14}
{"ticker":"BLOX","date":"2015-04-22","pret":0.00413,"close":24.25}
{"ticker":"BLOX","date":"2015-04-23","pret":-0.00124,"close":24.29}
{"ticker":"BLOX","date":"2015-04-24","pret":0.00822,"close":24.52}
{"ticker":"BLOX","date":"2015-04-27","pret":0.00856,"close":24.44}
{"ticker":"BLOX","date":"2015-04-28","pret":-0.0057,"close":24.6}
{"ticker":"BLOX","date":"2015-04-29","pret":0.00041,"close":24.47}
{"ticker":"BLOX","date":"2015-04-30","pret":-0.01108,"close":23.56}
{"ticker":"BLOX","date":"2015-05-01","pret":-0.02507,"close":23.47}
{"ticker":"BLOX","date":"2015-05-04","pret":-0.00679,"close":23.59}
{"ticker":"BLOX","date":"2015-05-05","pret":0.00128,"close":23.05}
{"ticker":"BLOX","date":"2015-05-06","pret":-0.01371,"close":23.2}
{"ticker":"BLOX","date":"2015-05-07","pret":0.00172,"close":23.31}
{"ticker":"BLOX","date":"2015-05-08","pret":0.00558,"close":24.19}
{"ticker":"BLOX","date":"2015-05-11","pret":0.03658,"close":24.64}
{"ticker":"BLOX","date":"2015-05-12","pret":0.0119,"close":24.52}
{"ticker":"BLOX","date":"2015-05-13","pret":0.0057,"close":24.53}
{"ticker":"BLOX","date":"2015-05-14","pret":0.00486,"close":24.68}
{"ticker":"BLOX","date":"2015-05-15","pret":-0.00162,"close":24.56}
{"ticker":"BLOX","date":"2015-05-18","pret":-0.0073,"close":25.49}
{"ticker":"BLOX","date":"2015-05-19","pret":0.03953,"close":25.2}
{"ticker":"BLOX","date":"2015-05-20","pret":-0.01063,"close":25.14}
{"ticker":"BLOX","date":"2015-05-21","pret":-0.00079,"close":25.7}
{"ticker":"BLOX","date":"2015-05-22","pret":0.01922,"close":25.42}
{"ticker":"BLOX","date":"2015-05-26","pret":-0.01448,"close":25.23}
{"ticker":"BLOX","date":"2015-05-27","pret":-0.00079,"close":26.06}
{"ticker":"BLOX","date":"2015-05-28","pret":0.02301,"close":26.32}
{"ticker":"BLOX","date":"2015-05-29","pret":0.0153,"close":25.99}
{"ticker":"BLOX","date":"2015-06-01","pret":-0.00648,"close":26.75}
{"ticker":"BLOX","date":"2015-06-02","pret":0.02379,"close":26.04}
{"ticker":"BLOX","date":"2015-06-03","pret":-0.02532,"close":26.19}
{"ticker":"BLOX","date":"2015-06-04","pret":-0.00038,"close":26.32}
{"ticker":"BLOX","date":"2015-06-05","pret":0.01066,"close":27.51}
{"ticker":"BLOX","date":"2015-06-08","pret":0.04155,"close":26.86}
{"ticker":"BLOX","date":"2015-06-09","pret":-0.0239,"close":26.81}
{"ticker":"BLOX","date":"2015-06-10","pret":0.00372,"close":27.36}
{"ticker":"BLOX","date":"2015-06-11","pret":0.0191,"close":27.2}
{"ticker":"BLOX","date":"2015-06-12","pret":-0.01429,"close":27.06}
{"ticker":"BLOX","date":"2015-06-15","pret":-0.00927,"close":27.17}
{"ticker":"BLOX","date":"2015-06-16","pret":0.00927,"close":27.17}
{"ticker":"BLOX","date":"2015-06-17","pret":0.00918,"close":27.25}
{"ticker":"BLOX","date":"2015-06-18","pret":0.00183,"close":27.29}
{"ticker":"BLOX","date":"2015-06-19","pret":-0.00146,"close":27.23}
{"ticker":"BLOX","date":"2015-06-22","pret":0.0011,"close":27.32}
{"ticker":"BLOX","date":"2015-06-23","pret":-0.00476,"close":27.94}
{"ticker":"BLOX","date":"2015-06-24","pret":0.00512,"close":27.75}
{"ticker":"BLOX","date":"2015-06-25","pret":0.01916,"close":27.74}
{"ticker":"BLOX","date":"2015-06-26","pret":-0.00683,"close":27.22}
{"ticker":"BLOX","date":"2015-06-29","pret":-0.03373,"close":26.13}
{"ticker":"BLOX","date":"2015-06-30","pret":-0.0192,"close":26.21}
{"ticker":"BLOX","date":"2015-07-01","pret":0.00682,"close":26.42}
{"ticker":"BLOX","date":"2015-07-02","pret":0.00038,"close":25.96}
{"ticker":"BLOX","date":"2015-07-06","pret":-0.03847,"close":25.71}
{"ticker":"BLOX","date":"2015-07-07","pret":0.00898,"close":25.32}
{"ticker":"BLOX","date":"2015-07-08","pret":-0.02798,"close":25.8}
{"ticker":"BLOX","date":"2015-07-09","pret":0.0457,"close":26.4}
{"ticker":"BLOX","date":"2015-07-10","pret":0.02004,"close":26.04}
{"ticker":"BLOX","date":"2015-07-13","pret":-0.0166,"close":25.89}
{"ticker":"BLOX","date":"2015-07-14","pret":-0.0165,"close":26.07}
{"ticker":"BLOX","date":"2015-07-15","pret":0.01001,"close":25.78}
{"ticker":"BLOX","date":"2015-07-16","pret":-0.00615,"close":25.85}
{"ticker":"BLOX","date":"2015-07-17","pret":-0.00038,"close":25.88}
{"ticker":"BLOX","date":"2015-07-20","pret":0.00154,"close":25.72}
{"ticker":"BLOX","date":"2015-07-21","pret":-0.01122,"close":25.9}
{"ticker":"BLOX","date":"2015-07-22","pret":0.00427,"close":25.36}
{"ticker":"BLOX","date":"2015-07-23","pret":-0.01209,"close":25.64}
{"ticker":"BLOX","date":"2015-07-24","pret":0.01441,"close":25.08}
{"ticker":"BLOX","date":"2015-07-27","pret":-0.03662,"close":24.05}
{"ticker":"BLOX","date":"2015-07-28","pret":-0.0322,"close":23.96}
{"ticker":"BLOX","date":"2015-07-29","pret":-0.00957,"close":22.95}
{"ticker":"BLOX","date":"2015-07-30","pret":-0.04098,"close":23.36}
{"ticker":"BLOX","date":"2015-07-31","pret":0.01599,"close":23.5}
{"ticker":"BLOX","date":"2015-08-03","pret":0.00598,"close":23.18}
{"ticker":"BLOX","date":"2015-08-04","pret":-0.0133,"close":23.1}
{"ticker":"BLOX","date":"2015-08-05","pret":0.00302,"close":23.31}
{"ticker":"BLOX","date":"2015-08-06","pret":0.0043,"close":22.9}
{"ticker":"BLOX","date":"2015-08-07","pret":-0.0173,"close":22.99}
{"ticker":"BLOX","date":"2015-08-10","pret":0.00739,"close":23.21}
{"ticker":"BLOX","date":"2015-08-11","pret":-0.00347,"close":23.22}
{"ticker":"BLOX","date":"2015-08-12","pret":-0.00174,"close":23.09}
{"ticker":"BLOX","date":"2015-08-13","pret":0.01298,"close":23.37}
{"ticker":"BLOX","date":"2015-08-14","pret":0.00129,"close":23.85}
{"ticker":"BLOX","date":"2015-08-17","pret":0.01702,"close":24.15}
{"ticker":"BLOX","date":"2015-08-18","pret":0.01881,"close":23.36}
{"ticker":"BLOX","date":"2015-08-19","pret":-0.04013,"close":23.11}
{"ticker":"BLOX","date":"2015-08-20","pret":-0.00909,"close":21.36}
{"ticker":"BLOX","date":"2015-08-21","pret":-0.10977,"close":21.04}
{"ticker":"BLOX","date":"2015-08-24","pret":-0.0462,"close":20.98}
{"ticker":"BLOX","date":"2015-08-25","pret":0.09267,"close":20.54}
{"ticker":"BLOX","date":"2015-08-26","pret":-0.02724,"close":21.21}
{"ticker":"BLOX","date":"2015-08-27","pret":0.00948,"close":19.92}
{"ticker":"BLOX","date":"2015-08-28","pret":-0.0658,"close":19.91}
{"ticker":"BLOX","date":"2015-08-31","pret":-0.00101,"close":19.24}
{"ticker":"BLOX","date":"2015-09-01","pret":-0.02761,"close":18.98}
{"ticker":"BLOX","date":"2015-09-02","pret":0.00723,"close":20.02}
{"ticker":"BLOX","date":"2015-09-03","pret":0.03191,"close":19.87}
{"ticker":"BLOX","date":"2015-09-04","pret":-0.04538,"close":18.28}
{"ticker":"BLOX","date":"2015-09-08","pret":-0.041,"close":18.51}
{"ticker":"BLOX","date":"2015-09-09","pret":0.01081,"close":18.14}
{"ticker":"BLOX","date":"2015-09-10","pret":-0.02119,"close":18.03}
{"ticker":"BLOX","date":"2015-09-11","pret":-0.01941,"close":17.93}
{"ticker":"BLOX","date":"2015-09-14","pret":0.0028,"close":17.89}
{"ticker":"BLOX","date":"2015-09-15","pret":-0.00336,"close":17.81}
{"ticker":"BLOX","date":"2015-09-16","pret":-0.00168,"close":17.65}
{"ticker":"BLOX","date":"2015-09-17","pret":-0.00902,"close":18.07}
{"ticker":"BLOX","date":"2015-09-18","pret":0.0107,"close":18.11}
{"ticker":"BLOX","date":"2015-09-21","pret":0.01942,"close":17.76}
{"ticker":"BLOX","date":"2015-09-22","pret":-0.05768,"close":17.19}
{"ticker":"BLOX","date":"2015-09-23","pret":0.00233,"close":17.07}
{"ticker":"BLOX","date":"2015-09-24","pret":-0.01051,"close":17.06}
{"ticker":"BLOX","date":"2015-09-25","pret":0.01456,"close":16.62}
{"ticker":"BLOX","date":"2015-09-28","pret":-0.04073,"close":16.02}
{"ticker":"BLOX","date":"2015-09-29","pret":-0.0456,"close":15.8}
{"ticker":"BLOX","date":"2015-09-30","pret":0.00879,"close":15.98}
{"ticker":"BLOX","date":"2015-10-01","pret":0,"close":16.1}
{"ticker":"BLOX","date":"2015-10-02","pret":-0.00313,"close":16.4}
{"ticker":"BLOX","date":"2015-10-05","pret":0.03026,"close":16.45}
{"ticker":"BLOX","date":"2015-10-06","pret":-0.00122,"close":15.95}
{"ticker":"BLOX","date":"2015-10-07","pret":-0.02155,"close":16.01}
{"ticker":"BLOX","date":"2015-10-08","pret":-0.00312,"close":15.93}
{"ticker":"BLOX","date":"2015-10-09","pret":-0.00563,"close":16.05}
{"ticker":"BLOX","date":"2015-10-12","pret":0.00563,"close":15.81}
{"ticker":"BLOX","date":"2015-10-13","pret":-0.01763,"close":15.71}
{"ticker":"BLOX","date":"2015-10-14","pret":-0.00254,"close":15.62}
{"ticker":"BLOX","date":"2015-10-15","pret":-0.00447,"close":16.13}
{"ticker":"BLOX","date":"2015-10-16","pret":0.07812,"close":17.02}
{"ticker":"BLOX","date":"2015-10-19","pret":0.00472,"close":16.47}
{"ticker":"BLOX","date":"2015-10-20","pret":-0.0311,"close":16.66}
{"ticker":"BLOX","date":"2015-10-21","pret":0.01627,"close":16.15}
{"ticker":"BLOX","date":"2015-10-22","pret":-0.03219,"close":16.2}
{"ticker":"BLOX","date":"2015-10-23","pret":0.00615,"close":16.39}
{"ticker":"BLOX","date":"2015-10-26","pret":0.00245,"close":16.22}
{"ticker":"BLOX","date":"2015-10-27","pret":-0.01294,"close":16.23}
{"ticker":"BLOX","date":"2015-10-28","pret":0.00618,"close":16.48}
{"ticker":"BLOX","date":"2015-10-29","pret":0.01346,"close":16.25}
{"ticker":"BLOX","date":"2015-10-30","pret":-0.01162,"close":16.31}
{"ticker":"BLOX","date":"2015-11-02","pret":0.00246,"close":16.57}
{"ticker":"BLOX","date":"2015-11-03","pret":0.01522,"close":16.55}
{"ticker":"BLOX","date":"2015-11-04","pret":0.00362,"close":16.66}
{"ticker":"BLOX","date":"2015-11-05","pret":-0.00181,"close":16.51}
{"ticker":"BLOX","date":"2015-11-06","pret":-0.00544,"close":16.7}
{"ticker":"BLOX","date":"2015-11-09","pret":0.01266,"close":16.57}
{"ticker":"BLOX","date":"2015-11-10","pret":-0.01266,"close":16.35}
{"ticker":"BLOX","date":"2015-11-11","pret":-0.00853,"close":16.04}
{"ticker":"BLOX","date":"2015-11-12","pret":-0.02665,"close":15.81}
{"ticker":"BLOX","date":"2015-11-13","pret":-0.0101,"close":15.7}
{"ticker":"BLOX","date":"2015-11-16","pret":-0.00764,"close":15.8}
{"ticker":"BLOX","date":"2015-11-17","pret":0.01208,"close":15.6}
{"ticker":"BLOX","date":"2015-11-18","pret":-0.01144,"close":15.61}
{"ticker":"BLOX","date":"2015-11-19","pret":-0.00256,"close":15.8}
{"ticker":"BLOX","date":"2015-11-20","pret":0.01652,"close":15.95}
{"ticker":"BLOX","date":"2015-11-23","pret":0.00315,"close":15.74}
{"ticker":"BLOX","date":"2015-11-24","pret":-0.09343,"close":14.06}
{"ticker":"BLOX","date":"2015-11-25","pret":-0.02868,"close":14.55}
{"ticker":"BLOX","date":"2015-11-26"}
{"ticker":"BLOX","date":"2015-11-27","pret":0.03144,"close":14.98}
{"ticker":"BLOX","date":"2015-11-30","pret":0.03314,"close":15.04}
{"ticker":"BLOX","date":"2015-12-01","pret":0.20826,"close":18.35}
{"ticker":"BLOX","date":"2015-12-02","pret":-0.00868,"close":18.52}
{"ticker":"BLOX","date":"2015-12-03","pret":0.01192,"close":18.24}
{"ticker":"BLOX","date":"2015-12-04","pret":-0.00811,"close":18.98}
{"ticker":"BLOX","date":"2015-12-07","pret":0.03363,"close":19}
{"ticker":"BLOX","date":"2015-12-08","pret":-0.00896,"close":18.87}
{"ticker":"BLOX","date":"2015-12-09","pret":-0.00531,"close":18.77}
{"ticker":"BLOX","date":"2015-12-10","pret":0,"close":18.42}
{"ticker":"BLOX","date":"2015-12-11","pret":-0.02918,"close":18.29}
{"ticker":"BLOX","date":"2015-12-14","pret":0.00873,"close":18.44}
{"ticker":"BLOX","date":"2015-12-15","pret":0.00704,"close":18.85}
{"ticker":"BLOX","date":"2015-12-16","pret":0.03812,"close":18.7}
{"ticker":"BLOX","date":"2015-12-17"}
{"ticker":"BLOX","date":"2015-12-18","pret":-0.02472,"close":18.7}
{"ticker":"BLOX","date":"2015-12-21","pret":0.0016,"close":18.67}
{"ticker":"BLOX","date":"2015-12-22","pret":-0.0048,"close":19.01}
{"ticker":"BLOX","date":"2015-12-23","pret":0.01695,"close":19.06}
{"ticker":"BLOX","date":"2015-12-24","pret":-0.00105,"close":19}
{"ticker":"BLOX","date":"2015-12-28","pret":-0.00369,"close":19.1}
{"ticker":"BLOX","date":"2015-12-29","pret":0.00998,"close":18.94}
{"ticker":"BLOX","date":"2015-12-30","pret":-0.0105,"close":18.64}
{"ticker":"BLOX","date":"2015-12-31","pret":-0.01597,"close":18.39}
{"ticker":"BLOX","date":"2016-01-04","pret":-0.02664,"close":18.28}
{"ticker":"BLOX","date":"2016-01-05","pret":0.00987,"close":17.82}
{"ticker":"BLT","date":"2015-01-02","pret":-0.00961,"close":17.09}
{"ticker":"BLT","date":"2015-01-05","pret":-0.03822,"close":16.62}
{"ticker":"BLT","date":"2015-01-06","pret":-0.02028,"close":16.12}
{"ticker":"BLT","date":"2015-01-07","pret":-0.02254,"close":16.22}
{"ticker":"BLT","date":"2015-01-08","pret":0.01103,"close":16.52}
{"ticker":"BLT","date":"2015-01-09","pret":0.00789,"close":16.21}
{"ticker":"BLT","date":"2015-01-12","pret":-0.01707,"close":16}
{"ticker":"BLT","date":"2015-01-13","pret":-0.01238,"close":16.07}
{"ticker":"BLT","date":"2015-01-14","pret":-0.01001,"close":16.16}
{"ticker":"BLT","date":"2015-01-15","pret":0.01436,"close":15.42}
{"ticker":"BLT","date":"2015-01-16","pret":-0.05218,"close":15.73}
{"ticker":"BLT","date":"2015-01-20","pret":0.02516,"close":15.46}
{"ticker":"BLT","date":"2015-01-21","pret":-0.01605,"close":15.45}
{"ticker":"BLT","date":"2015-01-22","pret":0.00966,"close":16}
{"ticker":"BLT","date":"2015-01-23","pret":0.02093,"close":15.87}
{"ticker":"BLT","date":"2015-01-26","pret":-0.00188,"close":16.01}
{"ticker":"BLT","date":"2015-01-27","pret":-0.01138,"close":15.86}
{"ticker":"BLT","date":"2015-01-28","pret":0.01138,"close":15.63}
{"ticker":"BLT","date":"2015-01-29","pret":-0.01521,"close":16.05}
{"ticker":"BLT","date":"2015-01-30","pret":0.01772,"close":15.5}
{"ticker":"BLT","date":"2015-02-02","pret":-0.02799,"close":15.71}
{"ticker":"BLT","date":"2015-02-03","pret":0.01282,"close":15.51}
{"ticker":"BLT","date":"2015-02-04","pret":-0.01735,"close":15.65}
{"ticker":"BLT","date":"2015-02-05","pret":0.0237,"close":16.4}
{"ticker":"BLT","date":"2015-02-06","pret":0.04214,"close":16.34}
{"ticker":"BLT","date":"2015-02-09","pret":-0.0116,"close":16.19}
{"ticker":"BLT","date":"2015-02-10","pret":0.00306,"close":16.17}
{"ticker":"BLT","date":"2015-02-11","pret":-0.01294,"close":15.7}
{"ticker":"BLT","date":"2015-02-12","pret":-0.02384,"close":15.74}
{"ticker":"BLT","date":"2015-02-13","pret":-0.00127,"close":16.1}
{"ticker":"BLT","date":"2015-02-17","pret":0.02076,"close":15.82}
{"ticker":"BLT","date":"2015-02-18","pret":-0.01949,"close":15.78}
{"ticker":"BLT","date":"2015-02-19","pret":0.0019,"close":15.54}
{"ticker":"BLT","date":"2015-02-20","pret":-0.0134,"close":16.25}
{"ticker":"BLT","date":"2015-02-23","pret":0.04275,"close":16.22}
{"ticker":"BLT","date":"2015-02-24","pret":0.00123,"close":16.31}
{"ticker":"BLT","date":"2015-02-25","pret":0,"close":16.58}
{"ticker":"BLT","date":"2015-02-26","pret":0.02188,"close":16.67}
{"ticker":"BLT","date":"2015-02-27","pret":0.0036,"close":16.59}
{"ticker":"BLT","date":"2015-03-02","pret":-0.01084,"close":16.6}
{"ticker":"BLT","date":"2015-03-03","pret":0.00544,"close":16.61}
{"ticker":"BLT","date":"2015-03-04","pret":0,"close":16.6}
{"ticker":"BLT","date":"2015-03-05","pret":0,"close":16.6}
{"ticker":"BLT","date":"2015-03-06","pret":0,"close":16.58}
{"ticker":"BLT","date":"2015-03-09","pret":0.00241,"close":16.58}
{"ticker":"BLT","date":"2015-03-10","pret":-0.00542,"close":16.53}
{"ticker":"BLT","date":"2015-03-11","pret":-0.02632,"close":13.3}
{"ticker":"BLT","date":"2015-03-12","pret":-0.19154,"close":13.61}
{"ticker":"BLT","date":"2015-03-13","pret":0.01787,"close":13.41}
{"ticker":"BLT","date":"2015-03-16","pret":-0.00444,"close":13.28}
{"ticker":"BLT","date":"2015-03-17","pret":-0.04472,"close":13.02}
{"ticker":"BLT","date":"2015-03-18","pret":0.00772,"close":12.99}
{"ticker":"BLT","date":"2015-03-19","pret":-0.00077,"close":12.85}
{"ticker":"BLT","date":"2015-03-20","pret":-0.00154,"close":13.04}
{"ticker":"BLT","date":"2015-03-23","pret":0.00308,"close":13.05}
{"ticker":"BLT","date":"2015-03-24","pret":0.00077,"close":13}
{"ticker":"BLT","date":"2015-03-25","pret":-0.00154,"close":12.78}
{"ticker":"BLT","date":"2015-03-26","pret":-0.01785,"close":12.77}
{"ticker":"BLT","date":"2015-03-27","pret":0.00156,"close":12.74}
{"ticker":"BLT","date":"2015-03-30","pret":0,"close":12.87}
{"ticker":"BLT","date":"2015-03-31","pret":-0.00078,"close":12.88}
{"ticker":"BLT","date":"2015-04-01","pret":0.00624,"close":13.06}
{"ticker":"BLT","date":"2015-04-02","pret":0.0162,"close":13.04}
{"ticker":"BLT","date":"2015-04-06","pret":-0.01,"close":13.13}
{"ticker":"BLT","date":"2015-04-07","pret":0.01229,"close":13.06}
{"ticker":"BLT","date":"2015-04-08","pret":-0.00459,"close":12.79}
{"ticker":"BLT","date":"2015-04-09","pret":-0.01936,"close":12.86}
{"ticker":"BLT","date":"2015-04-10","pret":0.01398,"close":12.94}
{"ticker":"BLT","date":"2015-04-13","pret":0.00154,"close":13}
{"ticker":"BLT","date":"2015-04-14","pret":0.00154,"close":13.06}
{"ticker":"BLT","date":"2015-04-15","pret":0.00994,"close":13.67}
{"ticker":"BLT","date":"2015-04-16","pret":0.03661,"close":13.52}
{"ticker":"BLT","date":"2015-04-17","pret":-0.01627,"close":13.28}
{"ticker":"BLT","date":"2015-04-20","pret":-0.00299,"close":13.49}
{"ticker":"BLT","date":"2015-04-21","pret":0.00968,"close":13.35}
{"ticker":"BLT","date":"2015-04-22","pret":-0.01192,"close":13.63}
{"ticker":"BLT","date":"2015-04-23","pret":0.01709,"close":13.5}
{"ticker":"BLT","date":"2015-04-24","pret":-0.00517,"close":13.53}
{"ticker":"BLT","date":"2015-04-27","pret":0.00296,"close":13.71}
{"ticker":"BLT","date":"2015-04-28","pret":0.01029,"close":13.64}
{"ticker":"BLT","date":"2015-04-29","pret":-0.00955,"close":13.53}
{"ticker":"BLT","date":"2015-04-30","pret":-0.00518,"close":13.26}
{"ticker":"BLT","date":"2015-05-01","pret":-0.01646,"close":13.34}
{"ticker":"BLT","date":"2015-05-04","pret":0.00676,"close":13.29}
{"ticker":"BLT","date":"2015-05-05","pret":-0.00601,"close":13.21}
{"ticker":"BLT","date":"2015-05-06","pret":-0.01902,"close":12.82}
{"ticker":"BLT","date":"2015-05-07","pret":-0.04879,"close":13.09}
{"ticker":"BLT","date":"2015-05-08","pret":0.061,"close":11.94}
{"ticker":"BLT","date":"2015-05-11","pret":-0.0963,"close":11.81}
{"ticker":"BLT","date":"2015-05-12","pret":-0.01515,"close":11.78}
{"ticker":"BLT","date":"2015-05-13","pret":0,"close":11.99}
{"ticker":"BLT","date":"2015-05-14","pret":0.02513,"close":12.2}
{"ticker":"BLT","date":"2015-05-15","pret":0.00742,"close":12.13}
{"ticker":"BLT","date":"2015-05-18","pret":-0.00742,"close":12.12}
{"ticker":"BLT","date":"2015-05-19","pret":0.00083,"close":12.13}
{"ticker":"BLT","date":"2015-05-20","pret":0.00495,"close":12.2}
{"ticker":"BLT","date":"2015-05-21","pret":0.00246,"close":12.15}
{"ticker":"BLT","date":"2015-05-22","pret":-0.00329,"close":11.84}
{"ticker":"BLT","date":"2015-05-26","pret":-0.03177,"close":11.71}
{"ticker":"BLT","date":"2015-05-27","pret":-0.00596,"close":11.78}
{"ticker":"BLT","date":"2015-05-28","pret":0.00085,"close":11.83}
{"ticker":"BLT","date":"2015-05-29","pret":0.00935,"close":11.57}
{"ticker":"BLT","date":"2015-06-01","pret":-0.00594,"close":11.46}
{"ticker":"BLT","date":"2015-06-02","pret":-0.03024,"close":11.27}
{"ticker":"BLT","date":"2015-06-03","pret":-0.00528,"close":11.68}
{"ticker":"BLT","date":"2015-06-04","pret":0.02181,"close":11.51}
{"ticker":"BLT","date":"2015-06-05","pret":-0.00606,"close":11.56}
{"ticker":"BLT","date":"2015-06-08","pret":0,"close":11.4}
{"ticker":"BLT","date":"2015-06-09","pret":-0.01135,"close":11.28}
{"ticker":"BLT","date":"2015-06-10","pret":-0.00264,"close":11.24}
{"ticker":"BLT","date":"2015-06-11","pret":-0.01062,"close":11.29}
{"ticker":"BLT","date":"2015-06-12","pret":0.00444,"close":11.3}
{"ticker":"BLT","date":"2015-06-15","pret":-0.008,"close":11.05}
{"ticker":"BLT","date":"2015-06-16","pret":-0.0153,"close":11.01}
{"ticker":"BLT","date":"2015-06-17","pret":0,"close":10.98}
{"ticker":"BLT","date":"2015-06-18","pret":0.00091,"close":11.39}
{"ticker":"BLT","date":"2015-06-19","pret":0.03472,"close":11.45}
{"ticker":"BLT","date":"2015-06-22","pret":0.00524,"close":11.36}
{"ticker":"BLT","date":"2015-06-23","pret":-0.01314,"close":11.27}
{"ticker":"BLT","date":"2015-06-24","pret":-0.00619,"close":11.18}
{"ticker":"BLT","date":"2015-06-25","pret":-0.00356,"close":11.07}
{"ticker":"BLT","date":"2015-06-26","pret":-0.00984,"close":11.16}
{"ticker":"BLT","date":"2015-06-29","pret":-0.0027,"close":10.83}
{"ticker":"BLT","date":"2015-06-30","pret":-0.0127,"close":10.92}
{"ticker":"BLT","date":"2015-07-01","pret":0.00456,"close":10.64}
{"ticker":"BLT","date":"2015-07-02","pret":-0.02859,"close":10.83}
{"ticker":"BLT","date":"2015-07-06","pret":-0.0275,"close":9.85}
{"ticker":"BLT","date":"2015-07-07","pret":-0.05433,"close":9.51}
{"ticker":"BLT","date":"2015-07-08","pret":-0.04464,"close":8.99}
{"ticker":"BLT","date":"2015-07-09","pret":-0.03676,"close":8.82}
{"ticker":"BLT","date":"2015-07-10","pret":-0.01666,"close":8.88}
{"ticker":"BLT","date":"2015-07-13","pret":-0.00112,"close":8.99}
{"ticker":"BLT","date":"2015-07-14","pret":0.00893,"close":9.01}
{"ticker":"BLT","date":"2015-07-15","pret":0.00222,"close":8.81}
{"ticker":"BLT","date":"2015-07-16","pret":-0.01677,"close":8.73}
{"ticker":"BLT","date":"2015-07-17","pret":-0.01476,"close":8.61}
{"ticker":"BLT","date":"2015-07-20","pret":-0.01848,"close":8.49}
{"ticker":"BLT","date":"2015-07-21","pret":-0.00937,"close":8.39}
{"ticker":"BLT","date":"2015-07-22","pret":-0.01541,"close":8.31}
{"ticker":"BLT","date":"2015-07-23","pret":-0.00239,"close":8.12}
{"ticker":"BLT","date":"2015-07-24","pret":-0.0304,"close":8.06}
{"ticker":"BLT","date":"2015-07-27","pret":-0.01744,"close":7.91}
{"ticker":"BLT","date":"2015-07-28","pret":-0.00126,"close":8.06}
{"ticker":"BLT","date":"2015-07-29","pret":0.01374,"close":8.19}
{"ticker":"BLT","date":"2015-07-30","pret":0.016,"close":8.23}
{"ticker":"BLT","date":"2015-07-31","pret":0.00972,"close":8.36}
{"ticker":"BLT","date":"2015-08-03","pret":0.00963,"close":7.92}
{"ticker":"BLT","date":"2015-08-04","pret":-0.04909,"close":7.9}
{"ticker":"BLT","date":"2015-08-05","pret":-0.06496,"close":6.85}
{"ticker":"BLT","date":"2015-08-06","pret":-0.10164,"close":7.03}
{"ticker":"BLT","date":"2015-08-07","pret":0.03647,"close":7.15}
{"ticker":"BLT","date":"2015-08-10","pret":0.03242,"close":7.61}
{"ticker":"BLT","date":"2015-08-11","pret":0.04872,"close":7.45}
{"ticker":"BLT","date":"2015-08-12","pret":-0.01867,"close":7.37}
{"ticker":"BLT","date":"2015-08-13","pret":-0.01083,"close":7.15}
{"ticker":"BLT","date":"2015-08-14","pret":-0.0248,"close":7.2}
{"ticker":"BLT","date":"2015-08-17","pret":0.00418,"close":7.26}
{"ticker":"BLT","date":"2015-08-18","pret":0.00692,"close":7.2}
{"ticker":"BLT","date":"2015-08-19","pret":-0.0111,"close":7.09}
{"ticker":"BLT","date":"2015-08-20","pret":-0.02257,"close":7}
{"ticker":"BLT","date":"2015-08-21","pret":-0.05272,"close":6.75}
{"ticker":"BLT","date":"2015-08-24","pret":-0.02282,"close":6.53}
{"ticker":"BLT","date":"2015-08-25","pret":0.03329,"close":6.3}
{"ticker":"BLT","date":"2015-08-26","pret":-0.04567,"close":6.33}
{"ticker":"BLT","date":"2015-08-27","pret":-0.00782,"close":6.52}
{"ticker":"BLT","date":"2015-08-28","pret":0.02174,"close":6.71}
{"ticker":"BLT","date":"2015-08-31","pret":0.02428,"close":6.89}
{"ticker":"BLT","date":"2015-09-01","pret":0.01044,"close":6.48}
{"ticker":"BLT","date":"2015-09-02","pret":-0.03012,"close":6.34}
{"ticker":"BLT","date":"2015-09-03","pret":-0.0358,"close":6.32}
{"ticker":"BLT","date":"2015-09-04","pret":-0.01276,"close":6.35}
{"ticker":"BLT","date":"2015-09-08","pret":0.0316,"close":6.51}
{"ticker":"BLT","date":"2015-09-09","pret":0.01543,"close":6.35}
{"ticker":"BLT","date":"2015-09-10","pret":-0.02795,"close":6.37}
{"ticker":"BLT","date":"2015-09-11","pret":0.00314,"close":6.48}
{"ticker":"BLT","date":"2015-09-14","pret":0.01558,"close":6.27}
{"ticker":"BLT","date":"2015-09-15","pret":-0.0314,"close":6.57}
{"ticker":"BLT","date":"2015-09-16","pret":0.04978,"close":6.72}
{"ticker":"BLT","date":"2015-09-17","pret":0.01356,"close":6.39}
{"ticker":"BLT","date":"2015-09-18","pret":-0.0554,"close":6.26}
{"ticker":"BLT","date":"2015-09-21","pret":-0.00158,"close":6.26}
{"ticker":"BLT","date":"2015-09-22","pret":-0.02406,"close":6.07}
{"ticker":"BLT","date":"2015-09-23","pret":-0.00979,"close":5.91}
{"ticker":"BLT","date":"2015-09-24","pret":-0.04014,"close":5.81}
{"ticker":"BLT","date":"2015-09-25","pret":-0.00857,"close":5.69}
{"ticker":"BLT","date":"2015-09-28","pret":-0.02792,"close":5.54}
{"ticker":"BLT","date":"2015-09-29","pret":-0.01786,"close":5.59}
{"ticker":"BLT","date":"2015-09-30","pret":0.01075,"close":5.57}
{"ticker":"BLT","date":"2015-10-01","pret":-0.00178,"close":5.42}
{"ticker":"BLT","date":"2015-10-02","pret":-0.04008,"close":5.58}
{"ticker":"BLT","date":"2015-10-05","pret":0.05074,"close":5.92}
{"ticker":"BLT","date":"2015-10-06","pret":0.04997,"close":6.24}
{"ticker":"BLT","date":"2015-10-07","pret":0.05238,"close":6.43}
{"ticker":"BLT","date":"2015-10-08","pret":0.02052,"close":6.74}
{"ticker":"BLT","date":"2015-10-09","pret":0.06356,"close":6.83}
{"ticker":"BLT","date":"2015-10-12","pret":0.00439,"close":6.44}
{"ticker":"BLT","date":"2015-10-13","pret":-0.06327,"close":6.32}
{"ticker":"BLT","date":"2015-10-14","pret":-0.01252,"close":6.23}
{"ticker":"BLT","date":"2015-10-15","pret":-0.01587,"close":6.32}
{"ticker":"BLT","date":"2015-10-16","pret":0.01587,"close":6.16}
{"ticker":"BLT","date":"2015-10-19","pret":-0.03689,"close":6.03}
{"ticker":"BLT","date":"2015-10-20","pret":-0.01482,"close":6.13}
{"ticker":"BLT","date":"2015-10-21","pret":0.01645,"close":6.11}
{"ticker":"BLT","date":"2015-10-22","pret":0.00488,"close":6.32}
{"ticker":"BLT","date":"2015-10-23","pret":0.03666,"close":6.24}
{"ticker":"BLT","date":"2015-10-26","pret":-0.02215,"close":6.06}
{"ticker":"BLT","date":"2015-10-27","pret":-0.03418,"close":5.74}
{"ticker":"BLT","date":"2015-10-28","pret":-0.044,"close":6.1}
{"ticker":"BLT","date":"2015-10-29","pret":0.05224,"close":6.1}
{"ticker":"BLT","date":"2015-10-30","pret":0.00655,"close":6.07}
{"ticker":"BLT","date":"2015-11-02","pret":-0.01314,"close":6.37}
{"ticker":"BLT","date":"2015-11-03","pret":0.04682,"close":6.37}
{"ticker":"BLT","date":"2015-11-04","pret":0.00629,"close":6.35}
{"ticker":"BLT","date":"2015-11-05","pret":-0.00629,"close":6.15}
{"ticker":"BLT","date":"2015-11-06","pret":-0.04023,"close":6.16}
{"ticker":"BLT","date":"2015-11-09","pret":0.09844,"close":6.6}
{"ticker":"BLT","date":"2015-11-10","pret":-0.05192,"close":5.6}
{"ticker":"BLT","date":"2015-11-11","pret":-0.13219,"close":5.64}
{"ticker":"BLT","date":"2015-11-12","pret":-0.01623,"close":5.21}
{"ticker":"BLT","date":"2015-11-13","pret":-0.05994,"close":5.32}
{"ticker":"BLT","date":"2015-11-16","pret":0.02855,"close":5.28}
{"ticker":"BLT","date":"2015-11-17","pret":-0.00564,"close":5.31}
{"ticker":"BLT","date":"2015-11-18","pret":0.00752,"close":5.34}
{"ticker":"BLT","date":"2015-11-19","pret":-0.00375,"close":5.4}
{"ticker":"BLT","date":"2015-11-20","pret":0.02231,"close":5.44}
{"ticker":"BLT","date":"2015-11-23","pret":0.00184,"close":5.1}
{"ticker":"BLT","date":"2015-11-24","pret":-0.06442,"close":5.54}
{"ticker":"BLT","date":"2015-11-25","pret":0.0826,"close":5.62}
{"ticker":"BLT","date":"2015-11-26"}
{"ticker":"BLT","date":"2015-11-27","pret":0.00718,"close":5.59}
{"ticker":"BLT","date":"2015-11-30","pret":0.00535,"close":5.8}
{"ticker":"BLT","date":"2015-12-01","pret":0.03153,"close":5.76}
{"ticker":"BLT","date":"2015-12-02","pret":-0.00519,"close":5.71}
{"ticker":"BLT","date":"2015-12-03","pret":-0.01221,"close":5.71}
{"ticker":"BLT","date":"2015-12-04","pret":0,"close":5.72}
{"ticker":"BLT","date":"2015-12-07","pret":-0.00176,"close":5.7}
{"ticker":"BLT","date":"2015-12-08","pret":-0.01238,"close":5.3}
{"ticker":"BLT","date":"2015-12-09","pret":-0.06051,"close":5.38}
{"ticker":"BLT","date":"2015-12-10","pret":0.62368,"close":9.91}
{"ticker":"BLT","date":"2015-12-11","pret":-0.00508,"close":9.83}
{"ticker":"BLT","date":"2015-12-14","pret":0.00305,"close":9.81}
{"ticker":"BLT","date":"2015-12-15","pret":0,"close":9.84}
{"ticker":"BLT","date":"2015-12-16","pret":0,"close":9.82}
{"ticker":"BLT","date":"2015-12-17"}
{"ticker":"BLT","date":"2015-12-18","pret":-0.00305,"close":9.81}
{"ticker":"BLT","date":"2015-12-21","pret":0,"close":9.82}
{"ticker":"BLT","date":"2015-12-22","pret":0.00102,"close":9.82}
{"ticker":"BLT","date":"2015-12-23","pret":-0.00102,"close":9.85}
{"ticker":"BLT","date":"2015-12-24","pret":0.00305,"close":9.81}
{"ticker":"BLT","date":"2015-12-28","pret":-0.00203,"close":9.9}
{"ticker":"BLT","date":"2015-12-29","pret":0.00608,"close":9.87}
{"ticker":"BLT","date":"2015-12-30","pret":-0.00304,"close":9.83}
{"ticker":"BLT","date":"2015-12-31","pret":-0.00406,"close":9.81}
{"ticker":"BLT","date":"2016-01-04","pret":-0.00102,"close":9.91}
{"ticker":"BLT","date":"2016-01-05","pret":0.00812,"close":9.81}
{"ticker":"BLUE","date":"2015-01-02","pret":-0.00323,"close":91.26}
{"ticker":"BLUE","date":"2015-01-05","pret":-0.02642,"close":92.05}
{"ticker":"BLUE","date":"2015-01-06","pret":0.02792,"close":95.24}
{"ticker":"BLUE","date":"2015-01-07","pret":0.04799,"close":96.86}
{"ticker":"BLUE","date":"2015-01-08","pret":0.00368,"close":97.92}
{"ticker":"BLUE","date":"2015-01-09","pret":-0.00133,"close":103.63}
{"ticker":"BLUE","date":"2015-01-12","pret":0.06321,"close":101.95}
{"ticker":"BLUE","date":"2015-01-13","pret":-0.00945,"close":100.24}
{"ticker":"BLUE","date":"2015-01-14","pret":-0.04968,"close":105}
{"ticker":"BLUE","date":"2015-01-15","pret":0.0456,"close":94.29}
{"ticker":"BLUE","date":"2015-01-16","pret":-0.08954,"close":98.8}
{"ticker":"BLUE","date":"2015-01-20","pret":0.05609,"close":95.13}
{"ticker":"BLUE","date":"2015-01-21","pret":-0.04434,"close":92.34}
{"ticker":"BLUE","date":"2015-01-22","pret":-0.00137,"close":95.89}
{"ticker":"BLUE","date":"2015-01-23","pret":0.00305,"close":95.92}
{"ticker":"BLUE","date":"2015-01-26","pret":-0.03071,"close":97.78}
{"ticker":"BLUE","date":"2015-01-27","pret":0.03877,"close":97.36}
{"ticker":"BLUE","date":"2015-01-28","pret":0.01776,"close":94.82}
{"ticker":"BLUE","date":"2015-01-29","pret":-0.01953,"close":98.46}
{"ticker":"BLUE","date":"2015-01-30","pret":0.01502,"close":92.91}
{"ticker":"BLUE","date":"2015-02-02","pret":0.01246,"close":91.7}
{"ticker":"BLUE","date":"2015-02-03","pret":-0.08671,"close":87.52}
{"ticker":"BLUE","date":"2015-02-04","pret":-0.06048,"close":86.56}
{"ticker":"BLUE","date":"2015-02-05","pret":0.02589,"close":87.98}
{"ticker":"BLUE","date":"2015-02-06","pret":-0.00126,"close":86.13}
{"ticker":"BLUE","date":"2015-02-09","pret":-0.02088,"close":84.44}
{"ticker":"BLUE","date":"2015-02-10","pret":-0.00458,"close":87.99}
{"ticker":"BLUE","date":"2015-02-11","pret":0.038,"close":87.84}
{"ticker":"BLUE","date":"2015-02-12","pret":0.00599,"close":89.77}
{"ticker":"BLUE","date":"2015-02-13","pret":0.00864,"close":90.7}
{"ticker":"BLUE","date":"2015-02-17","pret":0.01585,"close":90.34}
{"ticker":"BLUE","date":"2015-02-18","pret":-0.01217,"close":91.89}
{"ticker":"BLUE","date":"2015-02-19","pret":0.02027,"close":92.46}
{"ticker":"BLUE","date":"2015-02-20","pret":0.00804,"close":93.32}
{"ticker":"BLUE","date":"2015-02-23","pret":0.01844,"close":94.73}
{"ticker":"BLUE","date":"2015-02-24","pret":0.00888,"close":93.8}
{"ticker":"BLUE","date":"2015-02-25","pret":-0.01731,"close":96.3}
{"ticker":"BLUE","date":"2015-02-26","pret":0.02663,"close":96.22}
{"ticker":"BLUE","date":"2015-02-27","pret":-0.0024,"close":95.32}
{"ticker":"BLUE","date":"2015-03-02","pret":-0.00692,"close":97.4}
{"ticker":"BLUE","date":"2015-03-03","pret":0.02587,"close":98.93}
{"ticker":"BLUE","date":"2015-03-04","pret":0.00624,"close":100.05}
{"ticker":"BLUE","date":"2015-03-05","pret":0.03407,"close":112.23}
{"ticker":"BLUE","date":"2015-03-06","pret":0.09136,"close":113.14}
{"ticker":"BLUE","date":"2015-03-09","pret":0.0295,"close":114.54}
{"ticker":"BLUE","date":"2015-03-10","pret":-0.01815,"close":117.12}
{"ticker":"BLUE","date":"2015-03-11","pret":0.04766,"close":118.22}
{"ticker":"BLUE","date":"2015-03-12","pret":0.00953,"close":119.59}
{"ticker":"BLUE","date":"2015-03-13","pret":0.00594,"close":119.93}
{"ticker":"BLUE","date":"2015-03-16","pret":0.00325,"close":123.54}
{"ticker":"BLUE","date":"2015-03-17","pret":0.02205,"close":121.89}
{"ticker":"BLUE","date":"2015-03-18","pret":-0.01542,"close":120.46}
{"ticker":"BLUE","date":"2015-03-19","pret":0.00536,"close":126.4}
{"ticker":"BLUE","date":"2015-03-20","pret":0.04642,"close":124.76}
{"ticker":"BLUE","date":"2015-03-23","pret":-0.02294,"close":119.99}
{"ticker":"BLUE","date":"2015-03-24","pret":-0.03897,"close":121.18}
{"ticker":"BLUE","date":"2015-03-25","pret":0.02221,"close":110.42}
{"ticker":"BLUE","date":"2015-03-26","pret":-0.12047,"close":111.68}
{"ticker":"BLUE","date":"2015-03-27","pret":0.03128,"close":114.41}
{"ticker":"BLUE","date":"2015-03-30","pret":0.04358,"close":123.89}
{"ticker":"BLUE","date":"2015-03-31","pret":0.04708,"close":120.77}
{"ticker":"BLUE","date":"2015-04-01","pret":-0.01429,"close":120.51}
{"ticker":"BLUE","date":"2015-04-02","pret":-0.00764,"close":118.49}
{"ticker":"BLUE","date":"2015-04-06","pret":-0.01596,"close":120.03}
{"ticker":"BLUE","date":"2015-04-07","pret":0.01696,"close":120.5}
{"ticker":"BLUE","date":"2015-04-08","pret":0.00457,"close":125.67}
{"ticker":"BLUE","date":"2015-04-09","pret":0.03622,"close":124.85}
{"ticker":"BLUE","date":"2015-04-10","pret":-0.00056,"close":126.34}
{"ticker":"BLUE","date":"2015-04-13","pret":0.01445,"close":128.62}
{"ticker":"BLUE","date":"2015-04-14","pret":0.01269,"close":130.1}
{"ticker":"BLUE","date":"2015-04-15","pret":0.02049,"close":132.35}
{"ticker":"BLUE","date":"2015-04-16","pret":0.0079,"close":133.93}
{"ticker":"BLUE","date":"2015-04-17","pret":0.02111,"close":132.51}
{"ticker":"BLUE","date":"2015-04-20","pret":-0.03008,"close":131.67}
{"ticker":"BLUE","date":"2015-04-21","pret":0.01123,"close":135.27}
{"ticker":"BLUE","date":"2015-04-22","pret":0.04198,"close":136.49}
{"ticker":"BLUE","date":"2015-04-23","pret":-0.00661,"close":140.08}
{"ticker":"BLUE","date":"2015-04-24","pret":0.02041,"close":136.26}
{"ticker":"BLUE","date":"2015-04-27","pret":-0.0645,"close":132.12}
{"ticker":"BLUE","date":"2015-04-28","pret":0.01015,"close":132.78}
{"ticker":"BLUE","date":"2015-04-29","pret":0.02103,"close":132.57}
{"ticker":"BLUE","date":"2015-04-30","pret":-0.0233,"close":133.19}
{"ticker":"BLUE","date":"2015-05-01","pret":0.0073,"close":138.94}
{"ticker":"BLUE","date":"2015-05-04","pret":-0.00806,"close":136.98}
{"ticker":"BLUE","date":"2015-05-05","pret":0.03594,"close":133.06}
{"ticker":"BLUE","date":"2015-05-06","pret":0.0032,"close":139.62}
{"ticker":"BLUE","date":"2015-05-07","pret":0.03781,"close":152.42}
{"ticker":"BLUE","date":"2015-05-08","pret":0.08163,"close":163.72}
{"ticker":"BLUE","date":"2015-05-11","pret":0.05894,"close":165.45}
{"ticker":"BLUE","date":"2015-05-12","pret":-0.0025,"close":166.21}
{"ticker":"BLUE","date":"2015-05-13","pret":0.01507,"close":160.34}
{"ticker":"BLUE","date":"2015-05-14","pret":-0.03602,"close":157.4}
{"ticker":"BLUE","date":"2015-05-15","pret":-0.01658,"close":154.42}
{"ticker":"BLUE","date":"2015-05-18","pret":-0.02215,"close":156.4}
{"ticker":"BLUE","date":"2015-05-19","pret":0.0474,"close":170.53}
{"ticker":"BLUE","date":"2015-05-20","pret":0.07083,"close":165.71}
{"ticker":"BLUE","date":"2015-05-21","pret":0.0691,"close":172.94}
{"ticker":"BLUE","date":"2015-05-22","pret":-0.07423,"close":178.38}
{"ticker":"BLUE","date":"2015-05-26","pret":0.03118,"close":183.69}
{"ticker":"BLUE","date":"2015-05-27","pret":0.04068,"close":189.69}
{"ticker":"BLUE","date":"2015-05-28","pret":0.02318,"close":192.52}
{"ticker":"BLUE","date":"2015-05-29","pret":0.00451,"close":194.25}
{"ticker":"BLUE","date":"2015-06-01","pret":0.02235,"close":190.98}
{"ticker":"BLUE","date":"2015-06-02","pret":-0.02303,"close":188.47}
{"ticker":"BLUE","date":"2015-06-03","pret":-0.01164,"close":184.77}
{"ticker":"BLUE","date":"2015-06-04","pret":-0.04685,"close":184.98}
{"ticker":"BLUE","date":"2015-06-05","pret":0.02738,"close":189.63}
{"ticker":"BLUE","date":"2015-06-08","pret":0.02238,"close":188.61}
{"ticker":"BLUE","date":"2015-06-09","pret":-0.00143,"close":186.63}
{"ticker":"BLUE","date":"2015-06-10","pret":-0.0439,"close":182.28}
{"ticker":"BLUE","date":"2015-06-11","pret":0.0099,"close":186.18}
{"ticker":"BLUE","date":"2015-06-12","pret":0.01634,"close":180.81}
{"ticker":"BLUE","date":"2015-06-15","pret":0.00274,"close":179.3}
{"ticker":"BLUE","date":"2015-06-16","pret":-0.0397,"close":170.64}
{"ticker":"BLUE","date":"2015-06-17","pret":-0.0296,"close":171.07}
{"ticker":"BLUE","date":"2015-06-18","pret":-0.01478,"close":171.98}
{"ticker":"BLUE","date":"2015-06-19","pret":0.00449,"close":170.14}
{"ticker":"BLUE","date":"2015-06-22","pret":0.00157,"close":177.75}
{"ticker":"BLUE","date":"2015-06-23","pret":0.03351,"close":174.31}
{"ticker":"BLUE","date":"2015-06-24","pret":-0.04073,"close":170.1}
{"ticker":"BLUE","date":"2015-06-25","pret":0.00134,"close":168.93}
{"ticker":"BLUE","date":"2015-06-26","pret":-0.00856,"close":165.67}
{"ticker":"BLUE","date":"2015-06-29","pret":-0.05938,"close":159.27}
{"ticker":"BLUE","date":"2015-06-30","pret":0.01038,"close":168.37}
{"ticker":"BLUE","date":"2015-07-01","pret":0.04988,"close":163.07}
{"ticker":"BLUE","date":"2015-07-02","pret":-0.03564,"close":163.21}
{"ticker":"BLUE","date":"2015-07-06","pret":-0.0145,"close":163.22}
{"ticker":"BLUE","date":"2015-07-07","pret":0.01419,"close":159.6}
{"ticker":"BLUE","date":"2015-07-08","pret":-0.03412,"close":154.63}
{"ticker":"BLUE","date":"2015-07-09","pret":-0.00316,"close":158.43}
{"ticker":"BLUE","date":"2015-07-10","pret":0.02951,"close":159.03}
{"ticker":"BLUE","date":"2015-07-13","pret":-0.00728,"close":163.9}
{"ticker":"BLUE","date":"2015-07-14","pret":0.01298,"close":166.17}
{"ticker":"BLUE","date":"2015-07-15","pret":0.0317,"close":167.81}
{"ticker":"BLUE","date":"2015-07-16","pret":0.01048,"close":166.59}
{"ticker":"BLUE","date":"2015-07-17","pret":-0.02672,"close":164.19}
{"ticker":"BLUE","date":"2015-07-20","pret":-0.01108,"close":165.33}
{"ticker":"BLUE","date":"2015-07-21","pret":0.00655,"close":160.63}
{"ticker":"BLUE","date":"2015-07-22","pret":-0.04356,"close":162}
{"ticker":"BLUE","date":"2015-07-23","pret":0.0234,"close":163.54}
{"ticker":"BLUE","date":"2015-07-24","pret":-0.00062,"close":158.91}
{"ticker":"BLUE","date":"2015-07-27","pret":-0.02639,"close":159.49}
{"ticker":"BLUE","date":"2015-07-28","pret":0.01234,"close":160.32}
{"ticker":"BLUE","date":"2015-07-29","pret":0.00556,"close":159.02}
{"ticker":"BLUE","date":"2015-07-30","pret":-0.01026,"close":159.17}
{"ticker":"BLUE","date":"2015-07-31","pret":0.00364,"close":165.83}
{"ticker":"BLUE","date":"2015-08-03","pret":0.03769,"close":164.6}
{"ticker":"BLUE","date":"2015-08-04","pret":-0.00036,"close":164.47}
{"ticker":"BLUE","date":"2015-08-05","pret":-0.00758,"close":166.51}
{"ticker":"BLUE","date":"2015-08-06","pret":0.01569,"close":156.83}
{"ticker":"BLUE","date":"2015-08-07","pret":-0.07618,"close":154.84}
{"ticker":"BLUE","date":"2015-08-10","pret":-0.00876,"close":139.23}
{"ticker":"BLUE","date":"2015-08-11","pret":-0.12025,"close":135.89}
{"ticker":"BLUE","date":"2015-08-12","pret":-0.02223,"close":134.86}
{"ticker":"BLUE","date":"2015-08-13","pret":0.01736,"close":131.91}
{"ticker":"BLUE","date":"2015-08-14","pret":-0.02589,"close":127.82}
{"ticker":"BLUE","date":"2015-08-17","pret":-0.03408,"close":131.69}
{"ticker":"BLUE","date":"2015-08-18","pret":0.01965,"close":129.61}
{"ticker":"BLUE","date":"2015-08-19","pret":-0.01238,"close":127.01}
{"ticker":"BLUE","date":"2015-08-20","pret":-0.01617,"close":121.25}
{"ticker":"BLUE","date":"2015-08-21","pret":-0.06119,"close":123.79}
{"ticker":"BLUE","date":"2015-08-24","pret":-0.02462,"close":120.01}
{"ticker":"BLUE","date":"2015-08-25","pret":0.08089,"close":125.07}
{"ticker":"BLUE","date":"2015-08-26","pret":0.03263,"close":129.67}
{"ticker":"BLUE","date":"2015-08-27","pret":0.00713,"close":133.36}
{"ticker":"BLUE","date":"2015-08-28","pret":0.0184,"close":137.47}
{"ticker":"BLUE","date":"2015-08-31","pret":0.0216,"close":133.07}
{"ticker":"BLUE","date":"2015-09-01","pret":-0.06226,"close":128.86}
{"ticker":"BLUE","date":"2015-09-02","pret":0.02058,"close":131.8}
{"ticker":"BLUE","date":"2015-09-03","pret":0.01542,"close":128.08}
{"ticker":"BLUE","date":"2015-09-04","pret":-0.04858,"close":129.32}
{"ticker":"BLUE","date":"2015-09-08","pret":0.04783,"close":138.1}
{"ticker":"BLUE","date":"2015-09-09","pret":0.04572,"close":130.31}
{"ticker":"BLUE","date":"2015-09-10","pret":-0.06253,"close":130.91}
{"ticker":"BLUE","date":"2015-09-11","pret":-0.00608,"close":132.79}
{"ticker":"BLUE","date":"2015-09-14","pret":0.02899,"close":130.11}
{"ticker":"BLUE","date":"2015-09-15","pret":-0.0203,"close":132.51}
{"ticker":"BLUE","date":"2015-09-16","pret":0.01126,"close":132.73}
{"ticker":"BLUE","date":"2015-09-17","pret":-0.00341,"close":138.08}
{"ticker":"BLUE","date":"2015-09-18","pret":0.03909,"close":141.14}
{"ticker":"BLUE","date":"2015-09-21","pret":0.03973,"close":127.44}
{"ticker":"BLUE","date":"2015-09-22","pret":-0.12967,"close":119.84}
{"ticker":"BLUE","date":"2015-09-23","pret":-0.03968,"close":113.37}
{"ticker":"BLUE","date":"2015-09-24","pret":-0.06269,"close":111.02}
{"ticker":"BLUE","date":"2015-09-25","pret":-0.0063,"close":100.21}
{"ticker":"BLUE","date":"2015-09-28","pret":-0.11613,"close":86.93}
{"ticker":"BLUE","date":"2015-09-29","pret":-0.13392,"close":86.94}
{"ticker":"BLUE","date":"2015-09-30","pret":0.02273,"close":85.55}
{"ticker":"BLUE","date":"2015-10-01","pret":-0.04458,"close":89.63}
{"ticker":"BLUE","date":"2015-10-02","pret":0.00641,"close":94.07}
{"ticker":"BLUE","date":"2015-10-05","pret":0.15862,"close":98.54}
{"ticker":"BLUE","date":"2015-10-06","pret":-0.03274,"close":94.8}
{"ticker":"BLUE","date":"2015-10-07","pret":-0.03459,"close":94.3}
{"ticker":"BLUE","date":"2015-10-08","pret":-0.00702,"close":88.5}
{"ticker":"BLUE","date":"2015-10-09","pret":-0.05598,"close":88.8}
{"ticker":"BLUE","date":"2015-10-12","pret":0.01223,"close":87.14}
{"ticker":"BLUE","date":"2015-10-13","pret":-0.0338,"close":81.08}
{"ticker":"BLUE","date":"2015-10-14","pret":-0.04338,"close":80.96}
{"ticker":"BLUE","date":"2015-10-15","pret":-0.03606,"close":85.83}
{"ticker":"BLUE","date":"2015-10-16","pret":0.06703,"close":85.57}
{"ticker":"BLUE","date":"2015-10-19","pret":-0.00433,"close":81.83}
{"ticker":"BLUE","date":"2015-10-20","pret":-0.01955,"close":80.63}
{"ticker":"BLUE","date":"2015-10-21","pret":-0.02275,"close":80.78}
{"ticker":"BLUE","date":"2015-10-22","pret":-0.01492,"close":76.37}
{"ticker":"BLUE","date":"2015-10-23","pret":-0.03772,"close":83.1}
{"ticker":"BLUE","date":"2015-10-26","pret":0.05752,"close":83.31}
{"ticker":"BLUE","date":"2015-10-27","pret":0.01391,"close":85.62}
{"ticker":"BLUE","date":"2015-10-28","pret":0.02666,"close":85.72}
{"ticker":"BLUE","date":"2015-10-29","pret":0.0028,"close":79.09}
{"ticker":"BLUE","date":"2015-10-30","pret":-0.06941,"close":77.13}
{"ticker":"BLUE","date":"2015-11-02","pret":-0.03059,"close":84.38}
{"ticker":"BLUE","date":"2015-11-03","pret":0.08366,"close":93.64}
{"ticker":"BLUE","date":"2015-11-04","pret":0.12936,"close":90.15}
{"ticker":"BLUE","date":"2015-11-05","pret":-0.22677,"close":70.36}
{"ticker":"BLUE","date":"2015-11-06","pret":-0.05451,"close":73.64}
{"ticker":"BLUE","date":"2015-11-09","pret":0.00715,"close":76.09}
{"ticker":"BLUE","date":"2015-11-10","pret":0.0297,"close":75.23}
{"ticker":"BLUE","date":"2015-11-11","pret":0.00887,"close":74.3}
{"ticker":"BLUE","date":"2015-11-12","pret":-0.02685,"close":72.29}
{"ticker":"BLUE","date":"2015-11-13","pret":-0.02287,"close":71.39}
{"ticker":"BLUE","date":"2015-11-16","pret":-0.01747,"close":74.45}
{"ticker":"BLUE","date":"2015-11-17","pret":0.05979,"close":79.61}
{"ticker":"BLUE","date":"2015-11-18","pret":0.12399,"close":84.59}
{"ticker":"BLUE","date":"2015-11-19","pret":-0.00907,"close":79.73}
{"ticker":"BLUE","date":"2015-11-20","pret":-0.05788,"close":80.65}
{"ticker":"BLUE","date":"2015-11-23","pret":0.01469,"close":84.68}
{"ticker":"BLUE","date":"2015-11-24","pret":0.03701,"close":85.21}
{"ticker":"BLUE","date":"2015-11-25","pret":0.01243,"close":89.47}
{"ticker":"BLUE","date":"2015-11-26"}
{"ticker":"BLUE","date":"2015-11-27","pret":0.05838,"close":92.6}
{"ticker":"BLUE","date":"2015-11-30","pret":0.03853,"close":88.75}
{"ticker":"BLUE","date":"2015-12-01","pret":-0.03964,"close":80.34}
{"ticker":"BLUE","date":"2015-12-02","pret":-0.10486,"close":81.01}
{"ticker":"BLUE","date":"2015-12-03","pret":0.02076,"close":78.61}
{"ticker":"BLUE","date":"2015-12-04","pret":-0.0338,"close":83.66}
{"ticker":"BLUE","date":"2015-12-07","pret":-0.30347,"close":52.25}
{"ticker":"BLUE","date":"2015-12-08","pret":-0.13697,"close":55.24}
{"ticker":"BLUE","date":"2015-12-09","pret":0.0601,"close":56.53}
{"ticker":"BLUE","date":"2015-12-10","pret":0.04993,"close":61.75}
{"ticker":"BLUE","date":"2015-12-11","pret":0.05021,"close":59.52}
{"ticker":"BLUE","date":"2015-12-14","pret":-0.01904,"close":58.12}
{"ticker":"BLUE","date":"2015-12-15","pret":-0.01358,"close":59.97}
{"ticker":"BLUE","date":"2015-12-16","pret":0.02731,"close":60.44}
{"ticker":"BLUE","date":"2015-12-17"}
{"ticker":"BLUE","date":"2015-12-18","pret":0.02302,"close":61.45}
{"ticker":"BLUE","date":"2015-12-21","pret":-0.0044,"close":64.57}
{"ticker":"BLUE","date":"2015-12-22","pret":0.05695,"close":64.12}
{"ticker":"BLUE","date":"2015-12-23","pret":-0.00758,"close":65.18}
{"ticker":"BLUE","date":"2015-12-24","pret":0.00527,"close":66.18}
{"ticker":"BLUE","date":"2015-12-28","pret":0.01686,"close":65.66}
{"ticker":"BLUE","date":"2015-12-29","pret":0.00817,"close":66.17}
{"ticker":"BLUE","date":"2015-12-30","pret":-0.00287,"close":64.76}
{"ticker":"BLUE","date":"2015-12-31","pret":-0.02386,"close":64.22}
{"ticker":"BLUE","date":"2016-01-04","pret":-0.02779,"close":63.47}
{"ticker":"BLUE","date":"2016-01-05","pret":0.0114,"close":61.76}
{"ticker":"BLX","date":"2015-01-02","pret":-0.02518,"close":30.13}
{"ticker":"BLX","date":"2015-01-05","pret":-0.01132,"close":29.52}
{"ticker":"BLX","date":"2015-01-06","pret":-0.00369,"close":29.26}
{"ticker":"BLX","date":"2015-01-07","pret":-0.00539,"close":29.24}
{"ticker":"BLX","date":"2015-01-08","pret":-0.00746,"close":29.35}
{"ticker":"BLX","date":"2015-01-09","pret":-0.00239,"close":28.92}
{"ticker":"BLX","date":"2015-01-12","pret":-0.01064,"close":28.75}
{"ticker":"BLX","date":"2015-01-13","pret":0.00069,"close":27.59}
{"ticker":"BLX","date":"2015-01-14","pret":-0.06479,"close":27.54}
{"ticker":"BLX","date":"2015-01-15","pret":0.01024,"close":27.04}
{"ticker":"BLX","date":"2015-01-16","pret":-0.01763,"close":27.18}
{"ticker":"BLX","date":"2015-01-20","pret":0.00702,"close":27.81}
{"ticker":"BLX","date":"2015-01-21","pret":0.02686,"close":28.26}
{"ticker":"BLX","date":"2015-01-22","pret":0.02056,"close":29.05}
{"ticker":"BLX","date":"2015-01-23","pret":0.01911,"close":28.42}
{"ticker":"BLX","date":"2015-01-26","pret":-0.0258,"close":28.1}
{"ticker":"BLX","date":"2015-01-27","pret":-0.01101,"close":28.18}
{"ticker":"BLX","date":"2015-01-28","pret":0.0103,"close":27.55}
{"ticker":"BLX","date":"2015-01-29","pret":-0.02469,"close":27.94}
{"ticker":"BLX","date":"2015-01-30","pret":0.00181,"close":27.87}
{"ticker":"BLX","date":"2015-02-02","pret":0.01043,"close":28.58}
{"ticker":"BLX","date":"2015-02-03","pret":0.03066,"close":28.92}
{"ticker":"BLX","date":"2015-02-04","pret":-0.00208,"close":28.47}
{"ticker":"BLX","date":"2015-02-05","pret":-0.00663,"close":29.17}
{"ticker":"BLX","date":"2015-02-06","pret":0.02456,"close":29.3}
{"ticker":"BLX","date":"2015-02-09","pret":-0.00274,"close":29.26}
{"ticker":"BLX","date":"2015-02-10","pret":0.01056,"close":29.25}
{"ticker":"BLX","date":"2015-02-11","pret":-0.00612,"close":32.09}
{"ticker":"BLX","date":"2015-02-12","pret":0.09896,"close":31.26}
{"ticker":"BLX","date":"2015-02-13","pret":-0.03234,"close":31.77}
{"ticker":"BLX","date":"2015-02-17","pret":0.01457,"close":31.38}
{"ticker":"BLX","date":"2015-02-18","pret":-0.01457,"close":31.44}
{"ticker":"BLX","date":"2015-02-19","pret":0,"close":31.17}
{"ticker":"BLX","date":"2015-02-20","pret":-0.00962,"close":31.4}
{"ticker":"BLX","date":"2015-02-23","pret":0.00866,"close":31.11}
{"ticker":"BLX","date":"2015-02-24","pret":-0.0077,"close":31.11}
{"ticker":"BLX","date":"2015-02-25","pret":-0.00258,"close":30.97}
{"ticker":"BLX","date":"2015-02-26","pret":0.00161,"close":31.19}
{"ticker":"BLX","date":"2015-02-27","pret":0.00322,"close":31.45}
{"ticker":"BLX","date":"2015-03-02","pret":0.01245,"close":30.94}
{"ticker":"BLX","date":"2015-03-03","pret":-0.02018,"close":31.43}
{"ticker":"BLX","date":"2015-03-04","pret":0.01637,"close":31.6}
{"ticker":"BLX","date":"2015-03-05","pret":0.00698,"close":31.54}
{"ticker":"BLX","date":"2015-03-06","pret":-0.00222,"close":31.47}
{"ticker":"BLX","date":"2015-03-09","pret":-0.00413,"close":31.78}
{"ticker":"BLX","date":"2015-03-10","pret":0.00761,"close":31.38}
{"ticker":"BLX","date":"2015-03-11","pret":-0.00729,"close":32.24}
{"ticker":"BLX","date":"2015-03-12","pret":0.03316,"close":32.49}
{"ticker":"BLX","date":"2015-03-13","pret":0,"close":32.76}
{"ticker":"BLX","date":"2015-03-16","pret":0.01071,"close":32.42}
{"ticker":"BLX","date":"2015-03-17","pret":-0.01843,"close":32.59}
{"ticker":"BLX","date":"2015-03-18","pret":0.00649,"close":32.63}
{"ticker":"BLX","date":"2015-03-19","pret":0.00185,"close":32.65}
{"ticker":"BLX","date":"2015-03-20","pret":0.01253,"close":33.05}
{"ticker":"BLX","date":"2015-03-23","pret":0.00212,"close":32.67}
{"ticker":"BLX","date":"2015-03-24","pret":-0.01005,"close":32.72}
{"ticker":"BLX","date":"2015-03-25","pret":0,"close":32.49}
{"ticker":"BLX","date":"2015-03-26","pret":-0.00522,"close":32.66}
{"ticker":"BLX","date":"2015-03-27","pret":0.00307,"close":32.62}
{"ticker":"BLX","date":"2015-03-30","pret":0.00581,"close":32.81}
{"ticker":"BLX","date":"2015-03-31","pret":-0.00153,"close":32.79}
{"ticker":"BLX","date":"2015-04-01","pret":-0.0003,"close":34.06}
{"ticker":"BLX","date":"2015-04-02","pret":0.04306,"close":34.12}
{"ticker":"BLX","date":"2015-04-06","pret":-0.00882,"close":34.06}
{"ticker":"BLX","date":"2015-04-07","pret":0.00647,"close":33.74}
{"ticker":"BLX","date":"2015-04-08","pret":-0.01002,"close":33.17}
{"ticker":"BLX","date":"2015-04-09","pret":-0.01854,"close":33.36}
{"ticker":"BLX","date":"2015-04-10","pret":0.0114,"close":33.77}
{"ticker":"BLX","date":"2015-04-13","pret":0.00802,"close":33.52}
{"ticker":"BLX","date":"2015-04-14","pret":-0.01012,"close":33.34}
{"ticker":"BLX","date":"2015-04-15","pret":-0.0021,"close":33.7}
{"ticker":"BLX","date":"2015-04-16","pret":0.0131,"close":33.78}
{"ticker":"BLX","date":"2015-04-17","pret":-0.00742,"close":32.18}
{"ticker":"BLX","date":"2015-04-20","pret":-0.05576,"close":31.47}
{"ticker":"BLX","date":"2015-04-21","pret":-0.01013,"close":31.4}
{"ticker":"BLX","date":"2015-04-22","pret":0.00222,"close":31.3}
{"ticker":"BLX","date":"2015-04-23","pret":-0.01504,"close":31.39}
{"ticker":"BLX","date":"2015-04-24","pret":0.01536,"close":31.29}
{"ticker":"BLX","date":"2015-04-27","pret":0,"close":31.49}
{"ticker":"BLX","date":"2015-04-28","pret":-0.00095,"close":31.73}
{"ticker":"BLX","date":"2015-04-29","pret":0.00475,"close":31.6}
{"ticker":"BLX","date":"2015-04-30","pret":-0.0019,"close":31.77}
{"ticker":"BLX","date":"2015-05-01","pret":0.01166,"close":32.2}
{"ticker":"BLX","date":"2015-05-04","pret":0.01152,"close":32.17}
{"ticker":"BLX","date":"2015-05-05","pret":-0.00403,"close":31.3}
{"ticker":"BLX","date":"2015-05-06","pret":-0.02359,"close":31.85}
{"ticker":"BLX","date":"2015-05-07","pret":0.01516,"close":32.07}
{"ticker":"BLX","date":"2015-05-08","pret":0.01401,"close":31.6}
{"ticker":"BLX","date":"2015-05-11","pret":-0.02093,"close":31.63}
{"ticker":"BLX","date":"2015-05-12","pret":-0.0057,"close":31.64}
{"ticker":"BLX","date":"2015-05-13","pret":0.00475,"close":31.46}
{"ticker":"BLX","date":"2015-05-14","pret":-0.00475,"close":31.79}
{"ticker":"BLX","date":"2015-05-15","pret":0.00664,"close":31.29}
{"ticker":"BLX","date":"2015-05-18","pret":-0.01654,"close":30.91}
{"ticker":"BLX","date":"2015-05-19","pret":-0.00676,"close":30.93}
{"ticker":"BLX","date":"2015-05-20","pret":-0.00226,"close":30.85}
{"ticker":"BLX","date":"2015-05-21","pret":-0.00356,"close":30.76}
{"ticker":"BLX","date":"2015-05-22","pret":-0.00554,"close":30.72}
{"ticker":"BLX","date":"2015-05-26","pret":-0.00229,"close":30.29}
{"ticker":"BLX","date":"2015-05-27","pret":-0.00426,"close":30.46}
{"ticker":"BLX","date":"2015-05-28","pret":-0.00494,"close":30.57}
{"ticker":"BLX","date":"2015-05-29","pret":0.00789,"close":30.33}
{"ticker":"BLX","date":"2015-06-01","pret":0.00033,"close":30.18}
{"ticker":"BLX","date":"2015-06-02","pret":-0.01518,"close":30.88}
{"ticker":"BLX","date":"2015-06-03","pret":0.02884,"close":31.2}
{"ticker":"BLX","date":"2015-06-04","pret":0.00516,"close":30.89}
{"ticker":"BLX","date":"2015-06-05","pret":-0.00774,"close":30.92}
{"ticker":"BLX","date":"2015-06-08","pret":0.00065,"close":30.8}
{"ticker":"BLX","date":"2015-06-09","pret":-0.00454,"close":31.19}
{"ticker":"BLX","date":"2015-06-10","pret":0.02219,"close":31.5}
{"ticker":"BLX","date":"2015-06-11","pret":0,"close":31.61}
{"ticker":"BLX","date":"2015-06-12","pret":0.00349,"close":31.56}
{"ticker":"BLX","date":"2015-06-15","pret":-0.00668,"close":31.46}
{"ticker":"BLX","date":"2015-06-16","pret":0.00795,"close":31.55}
{"ticker":"BLX","date":"2015-06-17","pret":0.00537,"close":31.33}
{"ticker":"BLX","date":"2015-06-18","pret":-0.00822,"close":31.78}
{"ticker":"BLX","date":"2015-06-19","pret":0.00601,"close":31.6}
{"ticker":"BLX","date":"2015-06-22","pret":0.00315,"close":31.71}
{"ticker":"BLX","date":"2015-06-23","pret":0.00126,"close":32.59}
{"ticker":"BLX","date":"2015-06-24","pret":0.02452,"close":33.1}
{"ticker":"BLX","date":"2015-06-25","pret":0.01551,"close":33.11}
{"ticker":"BLX","date":"2015-06-26","pret":0.00121,"close":33.18}
{"ticker":"BLX","date":"2015-06-29","pret":-0.00635,"close":31.85}
{"ticker":"BLX","date":"2015-06-30","pret":-0.02364,"close":32.18}
{"ticker":"BLX","date":"2015-07-01","pret":0.00989,"close":32.4}
{"ticker":"BLX","date":"2015-07-02","pret":-0.00185,"close":32.25}
{"ticker":"BLX","date":"2015-07-06","pret":-0.01522,"close":32.02}
{"ticker":"BLX","date":"2015-07-07","pret":0.00063,"close":31.5}
{"ticker":"BLX","date":"2015-07-08","pret":-0.02469,"close":31.15}
{"ticker":"BLX","date":"2015-07-09","pret":0.00448,"close":31.03}
{"ticker":"BLX","date":"2015-07-10","pret":-0.00192,"close":31.13}
{"ticker":"BLX","date":"2015-07-13","pret":-0.0016,"close":31.15}
{"ticker":"BLX","date":"2015-07-14","pret":-0.00449,"close":32.01}
{"ticker":"BLX","date":"2015-07-15","pret":-0.03236,"close":28.19}
{"ticker":"BLX","date":"2015-07-16","pret":-0.06662,"close":28.67}
{"ticker":"BLX","date":"2015-07-17","pret":0.01655,"close":28.45}
{"ticker":"BLX","date":"2015-07-20","pret":-0.00771,"close":28.05}
{"ticker":"BLX","date":"2015-07-21","pret":-0.01418,"close":28.35}
{"ticker":"BLX","date":"2015-07-22","pret":0.01699,"close":28.21}
{"ticker":"BLX","date":"2015-07-23","pret":-0.01949,"close":28.22}
{"ticker":"BLX","date":"2015-07-24","pret":0.00571,"close":27.93}
{"ticker":"BLX","date":"2015-07-27","pret":-0.00966,"close":27.35}
{"ticker":"BLX","date":"2015-07-28","pret":-0.0163,"close":26.56}
{"ticker":"BLX","date":"2015-07-29","pret":-0.03116,"close":27.05}
{"ticker":"BLX","date":"2015-07-30","pret":0.01792,"close":26.7}
{"ticker":"BLX","date":"2015-07-31","pret":-0.01079,"close":27.52}
{"ticker":"BLX","date":"2015-08-03","pret":0.02949,"close":27.01}
{"ticker":"BLX","date":"2015-08-04","pret":-0.01944,"close":26.48}
{"ticker":"BLX","date":"2015-08-05","pret":-0.01342,"close":26.4}
{"ticker":"BLX","date":"2015-08-06","pret":-0.00905,"close":26.58}
{"ticker":"BLX","date":"2015-08-07","pret":0.00151,"close":26.19}
{"ticker":"BLX","date":"2015-08-10","pret":-0.00797,"close":26.59}
{"ticker":"BLX","date":"2015-08-11","pret":0.0057,"close":26.16}
{"ticker":"BLX","date":"2015-08-12","pret":-0.01374,"close":25.56}
{"ticker":"BLX","date":"2015-08-13","pret":-0.01706,"close":25.61}
{"ticker":"BLX","date":"2015-08-14","pret":-0.00196,"close":25.96}
{"ticker":"BLX","date":"2015-08-17","pret":0.01013,"close":26.2}
{"ticker":"BLX","date":"2015-08-18","pret":0.01386,"close":26.12}
{"ticker":"BLX","date":"2015-08-19","pret":-0.00768,"close":25.69}
{"ticker":"BLX","date":"2015-08-20","pret":-0.01007,"close":25.2}
{"ticker":"BLX","date":"2015-08-21","pret":-0.03164,"close":25.04}
{"ticker":"BLX","date":"2015-08-24","pret":-0.03683,"close":23.88}
{"ticker":"BLX","date":"2015-08-25","pret":0.02267,"close":23.37}
{"ticker":"BLX","date":"2015-08-26","pret":-0.0281,"close":24.2}
{"ticker":"BLX","date":"2015-08-27","pret":0.02688,"close":24.83}
{"ticker":"BLX","date":"2015-08-28","pret":0.01096,"close":24.74}
{"ticker":"BLX","date":"2015-08-31","pret":-0.00485,"close":24.65}
{"ticker":"BLX","date":"2015-09-01","pret":-0.01553,"close":24}
{"ticker":"BLX","date":"2015-09-02","pret":0.00041,"close":24.1}
{"ticker":"BLX","date":"2015-09-03","pret":-0.00165,"close":24.22}
{"ticker":"BLX","date":"2015-09-04","pret":-0.01412,"close":23.38}
{"ticker":"BLX","date":"2015-09-08","pret":-0.00293,"close":23.53}
{"ticker":"BLX","date":"2015-09-09","pret":-0.00505,"close":23.93}
{"ticker":"BLX","date":"2015-09-10","pret":0.00672,"close":24.66}
{"ticker":"BLX","date":"2015-09-11","pret":0.02604,"close":24.57}
{"ticker":"BLX","date":"2015-09-14","pret":0.00448,"close":24.56}
{"ticker":"BLX","date":"2015-09-15","pret":0.00041,"close":24.97}
{"ticker":"BLX","date":"2015-09-16","pret":0.01371,"close":25.25}
{"ticker":"BLX","date":"2015-09-17","pret":0.00917,"close":24.93}
{"ticker":"BLX","date":"2015-09-18","pret":-0.02695,"close":24.53}
{"ticker":"BLX","date":"2015-09-21","pret":0.00488,"close":24.83}
{"ticker":"BLX","date":"2015-09-22","pret":-0.00692,"close":24.7}
{"ticker":"BLX","date":"2015-09-23","pret":0.01258,"close":24.25}
{"ticker":"BLX","date":"2015-09-24","pret":-0.02989,"close":23.87}
{"ticker":"BLX","date":"2015-09-25","pret":-0.00709,"close":23.66}
{"ticker":"BLX","date":"2015-09-28","pret":-0.01179,"close":23.28}
{"ticker":"BLX","date":"2015-09-29","pret":-0.0145,"close":23.04}
{"ticker":"BLX","date":"2015-09-30","pret":-0.00172,"close":23.15}
{"ticker":"BLX","date":"2015-10-01","pret":0.00129,"close":22.94}
{"ticker":"BLX","date":"2015-10-02","pret":-0.031,"close":23}
{"ticker":"BLX","date":"2015-10-05","pret":0.02928,"close":24.48}
{"ticker":"BLX","date":"2015-10-06","pret":0.04505,"close":24.48}
{"ticker":"BLX","date":"2015-10-07","pret":0.0139,"close":24.62}
{"ticker":"BLX","date":"2015-10-08","pret":-0.00407,"close":24.57}
{"ticker":"BLX","date":"2015-10-09","pret":0.00488,"close":24.57}
{"ticker":"BLX","date":"2015-10-12","pret":-0.00122,"close":25.24}
{"ticker":"BLX","date":"2015-10-13","pret":0.0213,"close":24.84}
{"ticker":"BLX","date":"2015-10-14","pret":0.03324,"close":25.82}
{"ticker":"BLX","date":"2015-10-15","pret":-0.0027,"close":27.2}
{"ticker":"BLX","date":"2015-10-16","pret":0.05332,"close":27.32}
{"ticker":"BLX","date":"2015-10-19","pret":-0.00587,"close":27.05}
{"ticker":"BLX","date":"2015-10-20","pret":-0.00924,"close":26.98}
{"ticker":"BLX","date":"2015-10-21","pret":-0.00223,"close":26.33}
{"ticker":"BLX","date":"2015-10-22","pret":-0.02639,"close":27.11}
{"ticker":"BLX","date":"2015-10-23","pret":0.04006,"close":27.51}
{"ticker":"BLX","date":"2015-10-26","pret":0.0124,"close":27.51}
{"ticker":"BLX","date":"2015-10-27","pret":-0.00874,"close":26.79}
{"ticker":"BLX","date":"2015-10-28","pret":-0.02144,"close":27.63}
{"ticker":"BLX","date":"2015-10-29","pret":0.02326,"close":27.29}
{"ticker":"BLX","date":"2015-10-30","pret":-0.00512,"close":27.03}
{"ticker":"BLX","date":"2015-11-02","pret":-0.00662,"close":27.27}
{"ticker":"BLX","date":"2015-11-03","pret":0.00369,"close":27.32}
{"ticker":"BLX","date":"2015-11-04","pret":0.00624,"close":27.49}
{"ticker":"BLX","date":"2015-11-05","pret":0.00583,"close":27.46}
{"ticker":"BLX","date":"2015-11-06","pret":0.00471,"close":27.61}
{"ticker":"BLX","date":"2015-11-09","pret":0.00036,"close":27.35}
{"ticker":"BLX","date":"2015-11-10","pret":-0.01457,"close":27.36}
{"ticker":"BLX","date":"2015-11-11","pret":0.00658,"close":27.52}
{"ticker":"BLX","date":"2015-11-12","pret":-0.01174,"close":27.27}
{"ticker":"BLX","date":"2015-11-13","pret":-0.00037,"close":27.27}
{"ticker":"BLX","date":"2015-11-16","pret":0.00258,"close":27.4}
{"ticker":"BLX","date":"2015-11-17","pret":0.01098,"close":27.51}
{"ticker":"BLX","date":"2015-11-18","pret":0.00146,"close":28.09}
{"ticker":"BLX","date":"2015-11-19","pret":0.02086,"close":27.87}
{"ticker":"BLX","date":"2015-11-20","pret":-0.00107,"close":28.72}
{"ticker":"BLX","date":"2015-11-23","pret":0.02255,"close":28.58}
{"ticker":"BLX","date":"2015-11-24","pret":-0.01016,"close":28.17}
{"ticker":"BLX","date":"2015-11-25","pret":-0.01026,"close":27.99}
{"ticker":"BLX","date":"2015-11-26"}
{"ticker":"BLX","date":"2015-11-27","pret":-0.00606,"close":27.8}
{"ticker":"BLX","date":"2015-11-30","pret":-0.00574,"close":27.76}
{"ticker":"BLX","date":"2015-12-01","pret":0.00538,"close":28.3}
{"ticker":"BLX","date":"2015-12-02","pret":0.0128,"close":28.13}
{"ticker":"BLX","date":"2015-12-03","pret":0,"close":28.12}
{"ticker":"BLX","date":"2015-12-04","pret":-0.00745,"close":27.79}
{"ticker":"BLX","date":"2015-12-07","pret":-0.01506,"close":26.77}
{"ticker":"BLX","date":"2015-12-08","pret":-0.0432,"close":26.21}
{"ticker":"BLX","date":"2015-12-09","pret":-0.01521,"close":26.13}
{"ticker":"BLX","date":"2015-12-10","pret":-0.00269,"close":26.64}
{"ticker":"BLX","date":"2015-12-11","pret":-0.00385,"close":26.05}
{"ticker":"BLX","date":"2015-12-14","pret":0.0073,"close":25.72}
{"ticker":"BLX","date":"2015-12-15","pret":-0.01,"close":25.92}
{"ticker":"BLX","date":"2015-12-16","pret":0.00039,"close":26.13}
{"ticker":"BLX","date":"2015-12-17"}
{"ticker":"BLX","date":"2015-12-18","pret":0.00424,"close":25.64}
{"ticker":"BLX","date":"2015-12-21","pret":-0.01006,"close":25.29}
{"ticker":"BLX","date":"2015-12-22","pret":-0.01646,"close":25.91}
{"ticker":"BLX","date":"2015-12-23","pret":0.0319,"close":26.29}
{"ticker":"BLX","date":"2015-12-24","pret":0.00535,"close":26.32}
{"ticker":"BLX","date":"2015-12-28","pret":-0.00496,"close":26.05}
{"ticker":"BLX","date":"2015-12-29","pret":0.00344,"close":26.47}
{"ticker":"BLX","date":"2015-12-30","pret":0.00722,"close":26.08}
{"ticker":"BLX","date":"2015-12-31","pret":-0.01642,"close":25.93}
{"ticker":"BLX","date":"2016-01-04","pret":-0.02731,"close":25.18}
{"ticker":"BLX","date":"2016-01-05","pret":-0.00555,"close":25.1}
{"ticker":"BMI","date":"2015-01-02","pret":-0.01224,"close":58.53}
{"ticker":"BMI","date":"2015-01-05","pret":-0.01598,"close":56.96}
{"ticker":"BMI","date":"2015-01-06","pret":-0.01833,"close":55.5}
{"ticker":"BMI","date":"2015-01-07","pret":-0.02527,"close":55.66}
{"ticker":"BMI","date":"2015-01-08","pret":0.00891,"close":56.77}
{"ticker":"BMI","date":"2015-01-09","pret":0.00707,"close":55.79}
{"ticker":"BMI","date":"2015-01-12","pret":-0.01849,"close":55.5}
{"ticker":"BMI","date":"2015-01-13","pret":0.00412,"close":56.24}
{"ticker":"BMI","date":"2015-01-14","pret":-0.00197,"close":56.32}
{"ticker":"BMI","date":"2015-01-15","pret":0.01634,"close":55.7}
{"ticker":"BMI","date":"2015-01-16","pret":-0.02461,"close":57.31}
{"ticker":"BMI","date":"2015-01-20","pret":0.03895,"close":57.04}
{"ticker":"BMI","date":"2015-01-21","pret":-0.0096,"close":57.04}
{"ticker":"BMI","date":"2015-01-22","pret":0.00699,"close":58.17}
{"ticker":"BMI","date":"2015-01-23","pret":0.01589,"close":57.67}
{"ticker":"BMI","date":"2015-01-26","pret":-0.00722,"close":58.22}
{"ticker":"BMI","date":"2015-01-27","pret":-0.00363,"close":57.58}
{"ticker":"BMI","date":"2015-01-28","pret":0.00776,"close":57.98}
{"ticker":"BMI","date":"2015-01-29","pret":-0.00569,"close":59.89}
{"ticker":"BMI","date":"2015-01-30","pret":0.02324,"close":59.86}
{"ticker":"BMI","date":"2015-02-02","pret":0.01192,"close":59.48}
{"ticker":"BMI","date":"2015-02-03","pret":-0.00569,"close":60.95}
{"ticker":"BMI","date":"2015-02-04","pret":0.01813,"close":59.43}
{"ticker":"BMI","date":"2015-02-05","pret":-0.0225,"close":60.83}
{"ticker":"BMI","date":"2015-02-06","pret":0.02019,"close":59.82}
{"ticker":"BMI","date":"2015-02-09","pret":-0.0108,"close":58.21}
{"ticker":"BMI","date":"2015-02-10","pret":-0.02743,"close":57.7}
{"ticker":"BMI","date":"2015-02-11","pret":-0.00793,"close":58.5}
{"ticker":"BMI","date":"2015-02-12","pret":0.0236,"close":59.53}
{"ticker":"BMI","date":"2015-02-13","pret":0.00169,"close":60.09}
{"ticker":"BMI","date":"2015-02-17","pret":0.01124,"close":58.94}
{"ticker":"BMI","date":"2015-02-18","pret":-0.01496,"close":59.43}
{"ticker":"BMI","date":"2015-02-19","pret":0.00809,"close":59.53}
{"ticker":"BMI","date":"2015-02-20","pret":0.00168,"close":59.65}
{"ticker":"BMI","date":"2015-02-23","pret":0.00017,"close":59.94}
{"ticker":"BMI","date":"2015-02-24","pret":0.00117,"close":59.74}
{"ticker":"BMI","date":"2015-02-25","pret":-0.00184,"close":58.9}
{"ticker":"BMI","date":"2015-02-26","pret":-0.00961,"close":58.31}
{"ticker":"BMI","date":"2015-02-27","pret":-0.0109,"close":58.4}
{"ticker":"BMI","date":"2015-03-02","pret":0.00359,"close":59.35}
{"ticker":"BMI","date":"2015-03-03","pret":0.00866,"close":59.1}
{"ticker":"BMI","date":"2015-03-04","pret":-0.00119,"close":57.6}
{"ticker":"BMI","date":"2015-03-05","pret":-0.02504,"close":58.23}
{"ticker":"BMI","date":"2015-03-06","pret":0.00243,"close":56.66}
{"ticker":"BMI","date":"2015-03-09","pret":-0.01378,"close":56.62}
{"ticker":"BMI","date":"2015-03-10","pret":-0.0113,"close":56.04}
{"ticker":"BMI","date":"2015-03-11","pret":-0.00856,"close":56.57}
{"ticker":"BMI","date":"2015-03-12","pret":0.02267,"close":57.34}
{"ticker":"BMI","date":"2015-03-13","pret":0.00541,"close":57.53}
{"ticker":"BMI","date":"2015-03-16","pret":0.01195,"close":57.62}
{"ticker":"BMI","date":"2015-03-17","pret":-0.01125,"close":58.01}
{"ticker":"BMI","date":"2015-03-18","pret":0.00987,"close":58.63}
{"ticker":"BMI","date":"2015-03-19","pret":0.00481,"close":58.98}
{"ticker":"BMI","date":"2015-03-20","pret":0.01936,"close":59.91}
{"ticker":"BMI","date":"2015-03-23","pret":0.01054,"close":59.86}
{"ticker":"BMI","date":"2015-03-24","pret":-0.00384,"close":60.47}
{"ticker":"BMI","date":"2015-03-25","pret":0.01246,"close":59.23}
{"ticker":"BMI","date":"2015-03-26","pret":-0.03016,"close":59.48}
{"ticker":"BMI","date":"2015-03-27","pret":0.00931,"close":59.74}
{"ticker":"BMI","date":"2015-03-30","pret":0.00672,"close":60.66}
{"ticker":"BMI","date":"2015-03-31","pret":0.01314,"close":59.94}
{"ticker":"BMI","date":"2015-04-01","pret":-0.0123,"close":59.87}
{"ticker":"BMI","date":"2015-04-02","pret":0.00451,"close":60.01}
{"ticker":"BMI","date":"2015-04-06","pret":-0.001,"close":59.94}
{"ticker":"BMI","date":"2015-04-07","pret":0.00266,"close":59.85}
{"ticker":"BMI","date":"2015-04-08","pret":-0.00383,"close":60.19}
{"ticker":"BMI","date":"2015-04-09","pret":-0.00033,"close":60.04}
{"ticker":"BMI","date":"2015-04-10","pret":0.00848,"close":60.44}
{"ticker":"BMI","date":"2015-04-13","pret":0.00396,"close":60.54}
{"ticker":"BMI","date":"2015-04-14","pret":-0.00446,"close":61.67}
{"ticker":"BMI","date":"2015-04-15","pret":0.0255,"close":62.07}
{"ticker":"BMI","date":"2015-04-16","pret":-0.00307,"close":61.6}
{"ticker":"BMI","date":"2015-04-17","pret":-0.01287,"close":61.61}
{"ticker":"BMI","date":"2015-04-20","pret":0.01336,"close":63.21}
{"ticker":"BMI","date":"2015-04-21","pret":-0.01287,"close":61.82}
{"ticker":"BMI","date":"2015-04-22","pret":0.01125,"close":62.6}
{"ticker":"BMI","date":"2015-04-23","pret":0.01416,"close":64.22}
{"ticker":"BMI","date":"2015-04-24","pret":0.031,"close":63.41}
{"ticker":"BMI","date":"2015-04-27","pret":-0.0095,"close":64.17}
{"ticker":"BMI","date":"2015-04-28","pret":0.00109,"close":64.03}
{"ticker":"BMI","date":"2015-04-29","pret":-0.008,"close":63.37}
{"ticker":"BMI","date":"2015-04-30","pret":-0.01109,"close":62.22}
{"ticker":"BMI","date":"2015-05-01","pret":-0.00687,"close":62.78}
{"ticker":"BMI","date":"2015-05-04","pret":0.0091,"close":63.01}
{"ticker":"BMI","date":"2015-05-05","pret":0.00095,"close":62.54}
{"ticker":"BMI","date":"2015-05-06","pret":-0.00222,"close":63.4}
{"ticker":"BMI","date":"2015-05-07","pret":0.00508,"close":63.64}
{"ticker":"BMI","date":"2015-05-08","pret":0.01399,"close":63.46}
{"ticker":"BMI","date":"2015-05-11","pret":-0.00752,"close":63.16}
{"ticker":"BMI","date":"2015-05-12","pret":-0.01394,"close":63.21}
{"ticker":"BMI","date":"2015-05-13","pret":0.0152,"close":63.26}
{"ticker":"BMI","date":"2015-05-14","pret":-0.00362,"close":64.68}
{"ticker":"BMI","date":"2015-05-15","pret":0.01921,"close":63.41}
{"ticker":"BMI","date":"2015-05-18","pret":-0.01873,"close":64.3}
{"ticker":"BMI","date":"2015-05-19","pret":0.01222,"close":64.25}
{"ticker":"BMI","date":"2015-05-20","pret":0.0045,"close":64.18}
{"ticker":"BMI","date":"2015-05-21","pret":-0.00903,"close":64.38}
{"ticker":"BMI","date":"2015-05-22","pret":0.00779,"close":63.72}
{"ticker":"BMI","date":"2015-05-26","pret":-0.01974,"close":63.38}
{"ticker":"BMI","date":"2015-05-27","pret":0.00458,"close":63.77}
{"ticker":"BMI","date":"2015-05-28","pret":0.0055,"close":63.8}
{"ticker":"BMI","date":"2015-05-29","pret":-0.00188,"close":64.52}
{"ticker":"BMI","date":"2015-06-01","pret":-0.00141,"close":63.18}
{"ticker":"BMI","date":"2015-06-02","pret":-0.009,"close":63.56}
{"ticker":"BMI","date":"2015-06-03","pret":0.01198,"close":64.06}
{"ticker":"BMI","date":"2015-06-04","pret":-0.00078,"close":63.17}
{"ticker":"BMI","date":"2015-06-05","pret":-0.01025,"close":64.97}
{"ticker":"BMI","date":"2015-06-08","pret":0.02951,"close":64.44}
{"ticker":"BMI","date":"2015-06-09","pret":-0.00896,"close":63.88}
{"ticker":"BMI","date":"2015-06-10","pret":-0.00358,"close":65.58}
{"ticker":"BMI","date":"2015-06-11","pret":0.01929,"close":65.45}
{"ticker":"BMI","date":"2015-06-12","pret":-0.00092,"close":65.38}
{"ticker":"BMI","date":"2015-06-15","pret":-0.00953,"close":63.72}
{"ticker":"BMI","date":"2015-06-16","pret":-0.0187,"close":63.25}
{"ticker":"BMI","date":"2015-06-17","pret":-0.00394,"close":63.02}
{"ticker":"BMI","date":"2015-06-18","pret":-0.00063,"close":63.28}
{"ticker":"BMI","date":"2015-06-19","pret":0.0019,"close":63.06}
{"ticker":"BMI","date":"2015-06-22","pret":0.00189,"close":63.68}
{"ticker":"BMI","date":"2015-06-23","pret":0.00565,"close":63.58}
{"ticker":"BMI","date":"2015-06-24","pret":-0.00818,"close":63.31}
{"ticker":"BMI","date":"2015-06-25","pret":0.00126,"close":63.22}
{"ticker":"BMI","date":"2015-06-26","pret":0.00016,"close":63.32}
{"ticker":"BMI","date":"2015-06-29","pret":-0.0068,"close":62.96}
{"ticker":"BMI","date":"2015-06-30","pret":0.0068,"close":63.49}
{"ticker":"BMI","date":"2015-07-01","pret":0.00628,"close":63.78}
{"ticker":"BMI","date":"2015-07-02","pret":0.00375,"close":63.61}
{"ticker":"BMI","date":"2015-07-06","pret":-0.0143,"close":63.43}
{"ticker":"BMI","date":"2015-07-07","pret":0.00426,"close":63.49}
{"ticker":"BMI","date":"2015-07-08","pret":-0.00696,"close":63.24}
{"ticker":"BMI","date":"2015-07-09","pret":0.0123,"close":62.95}
{"ticker":"BMI","date":"2015-07-10","pret":-0.00534,"close":63.81}
{"ticker":"BMI","date":"2015-07-13","pret":0.01128,"close":63.65}
{"ticker":"BMI","date":"2015-07-14","pret":-0.00375,"close":63.87}
{"ticker":"BMI","date":"2015-07-15","pret":-0.00486,"close":63.24}
{"ticker":"BMI","date":"2015-07-16","pret":-0.00063,"close":63.92}
{"ticker":"BMI","date":"2015-07-17","pret":0.00643,"close":63.62}
{"ticker":"BMI","date":"2015-07-20","pret":0.00047,"close":63.67}
{"ticker":"BMI","date":"2015-07-21","pret":-0.13369,"close":56.67}
{"ticker":"BMI","date":"2015-07-22","pret":0.00392,"close":57.27}
{"ticker":"BMI","date":"2015-07-23","pret":0.01781,"close":56.08}
{"ticker":"BMI","date":"2015-07-24","pret":-0.0187,"close":55.64}
{"ticker":"BMI","date":"2015-07-27","pret":-0.01525,"close":55.31}
{"ticker":"BMI","date":"2015-07-28","pret":0.00882,"close":56.15}
{"ticker":"BMI","date":"2015-07-29","pret":0.00768,"close":56.86}
{"ticker":"BMI","date":"2015-07-30","pret":0.00673,"close":57.57}
{"ticker":"BMI","date":"2015-07-31","pret":0.0227,"close":58.82}
{"ticker":"BMI","date":"2015-08-03","pret":0.01406,"close":57.23}
{"ticker":"BMI","date":"2015-08-04","pret":-0.02587,"close":57.39}
{"ticker":"BMI","date":"2015-08-05","pret":0.00904,"close":57.36}
{"ticker":"BMI","date":"2015-08-06","pret":-0.00468,"close":57.59}
{"ticker":"BMI","date":"2015-08-07","pret":-0.00506,"close":57.79}
{"ticker":"BMI","date":"2015-08-10","pret":0.01337,"close":58.69}
{"ticker":"BMI","date":"2015-08-11","pret":0.00825,"close":59.17}
{"ticker":"BMI","date":"2015-08-12","pret":0.00954,"close":59.48}
{"ticker":"BMI","date":"2015-08-13","pret":0.00978,"close":60.62}
{"ticker":"BMI","date":"2015-08-14","pret":0.014,"close":61.51}
{"ticker":"BMI","date":"2015-08-17","pret":0.01658,"close":61.27}
{"ticker":"BMI","date":"2015-08-18","pret":-0.00293,"close":60.81}
{"ticker":"BMI","date":"2015-08-19","pret":-0.01133,"close":59.76}
{"ticker":"BMI","date":"2015-08-20","pret":-0.01883,"close":59.22}
{"ticker":"BMI","date":"2015-08-21","pret":-0.01919,"close":59.4}
{"ticker":"BMI","date":"2015-08-24","pret":-0.03472,"close":58.25}
{"ticker":"BMI","date":"2015-08-25","pret":0.05644,"close":57.46}
{"ticker":"BMI","date":"2015-08-26","pret":-0.02137,"close":58.27}
{"ticker":"BMI","date":"2015-08-27","pret":0,"close":58.5}
{"ticker":"BMI","date":"2015-08-28","pret":-0.00034,"close":58}
{"ticker":"BMI","date":"2015-08-31","pret":-0.00723,"close":58.29}
{"ticker":"BMI","date":"2015-09-01","pret":-0.00659,"close":56.6}
{"ticker":"BMI","date":"2015-09-02","pret":-0.00505,"close":57.13}
{"ticker":"BMI","date":"2015-09-03","pret":0.0007,"close":57.25}
{"ticker":"BMI","date":"2015-09-04","pret":-0.01,"close":56.41}
{"ticker":"BMI","date":"2015-09-08","pret":0.00598,"close":57.37}
{"ticker":"BMI","date":"2015-09-09","pret":0.00838,"close":57.44}
{"ticker":"BMI","date":"2015-09-10","pret":-0.0061,"close":57.22}
{"ticker":"BMI","date":"2015-09-11","pret":-0.00614,"close":57.92}
{"ticker":"BMI","date":"2015-09-14","pret":0.02434,"close":57.93}
{"ticker":"BMI","date":"2015-09-15","pret":0.00052,"close":59.18}
{"ticker":"BMI","date":"2015-09-16","pret":0.01161,"close":59.98}
{"ticker":"BMI","date":"2015-09-17","pret":0.02,"close":59.33}
{"ticker":"BMI","date":"2015-09-18","pret":-0.02664,"close":58.95}
{"ticker":"BMI","date":"2015-09-21","pret":0.01408,"close":59.02}
{"ticker":"BMI","date":"2015-09-22","pret":-0.0134,"close":58.29}
{"ticker":"BMI","date":"2015-09-23","pret":-0.00256,"close":58.29}
{"ticker":"BMI","date":"2015-09-24","pret":-0.00498,"close":58.24}
{"ticker":"BMI","date":"2015-09-25","pret":0.00515,"close":58.89}
{"ticker":"BMI","date":"2015-09-28","pret":0.00563,"close":57.95}
{"ticker":"BMI","date":"2015-09-29","pret":-0.02202,"close":57.95}
{"ticker":"BMI","date":"2015-09-30","pret":0.01348,"close":58.06}
{"ticker":"BMI","date":"2015-10-01","pret":-0.00172,"close":57.06}
{"ticker":"BMI","date":"2015-10-02","pret":-0.02419,"close":57.85}
{"ticker":"BMI","date":"2015-10-05","pret":0.02488,"close":59.09}
{"ticker":"BMI","date":"2015-10-06","pret":0.01754,"close":58.97}
{"ticker":"BMI","date":"2015-10-07","pret":-0.00542,"close":59.55}
{"ticker":"BMI","date":"2015-10-08","pret":0.01047,"close":61.17}
{"ticker":"BMI","date":"2015-10-09","pret":0.02865,"close":61.01}
{"ticker":"BMI","date":"2015-10-12","pret":-0.00131,"close":61.17}
{"ticker":"BMI","date":"2015-10-13","pret":-0.00295,"close":60.39}
{"ticker":"BMI","date":"2015-10-14","pret":-0.01187,"close":59.7}
{"ticker":"BMI","date":"2015-10-15","pret":-0.00649,"close":60.52}
{"ticker":"BMI","date":"2015-10-16","pret":0.01129,"close":60.02}
{"ticker":"BMI","date":"2015-10-19","pret":-0.01648,"close":60.14}
{"ticker":"BMI","date":"2015-10-20","pret":-0.01301,"close":56.88}
{"ticker":"BMI","date":"2015-10-21","pret":-0.03073,"close":56.9}
{"ticker":"BMI","date":"2015-10-22","pret":-0.00263,"close":58.47}
{"ticker":"BMI","date":"2015-10-23","pret":0.03286,"close":59.29}
{"ticker":"BMI","date":"2015-10-26","pret":0.00306,"close":59.83}
{"ticker":"BMI","date":"2015-10-27","pret":0.01281,"close":57.41}
{"ticker":"BMI","date":"2015-10-28","pret":-0.03997,"close":60.09}
{"ticker":"BMI","date":"2015-10-29","pret":0.03997,"close":60.2}
{"ticker":"BMI","date":"2015-10-30","pret":0.00651,"close":60.58}
{"ticker":"BMI","date":"2015-11-02","pret":0.00713,"close":60.56}
{"ticker":"BMI","date":"2015-11-03","pret":-0.00497,"close":60.07}
{"ticker":"BMI","date":"2015-11-04","pret":0.00083,"close":59.06}
{"ticker":"BMI","date":"2015-11-05","pret":-0.01994,"close":59.18}
{"ticker":"BMI","date":"2015-11-06","pret":-0.00186,"close":59.47}
{"ticker":"BMI","date":"2015-11-09","pret":0.00457,"close":60}
{"ticker":"BMI","date":"2015-11-10","pret":0.00924,"close":60.17}
{"ticker":"BMI","date":"2015-11-11","pret":0.0075,"close":60.83}
{"ticker":"BMI","date":"2015-11-12","pret":0.00066,"close":59.8}
{"ticker":"BMI","date":"2015-11-13","pret":-0.0179,"close":58.18}
{"ticker":"BMI","date":"2015-11-16","pret":-0.01737,"close":58.85}
{"ticker":"BMI","date":"2015-11-17","pret":0.01144,"close":58.92}
{"ticker":"BMI","date":"2015-11-18","pret":0.0066,"close":59.86}
{"ticker":"BMI","date":"2015-11-19","pret":0.01224,"close":59.89}
{"ticker":"BMI","date":"2015-11-20","pret":0.0025,"close":60.1}
{"ticker":"BMI","date":"2015-11-23","pret":-0.00483,"close":60.47}
{"ticker":"BMI","date":"2015-11-24","pret":0.0045,"close":60.86}
{"ticker":"BMI","date":"2015-11-25","pret":0.01404,"close":60.72}
{"ticker":"BMI","date":"2015-11-26"}
{"ticker":"BMI","date":"2015-11-27","pret":-0.00923,"close":61.06}
{"ticker":"BMI","date":"2015-11-30","pret":0.01544,"close":60.83}
{"ticker":"BMI","date":"2015-12-01","pret":-0.0049,"close":60.34}
{"ticker":"BMI","date":"2015-12-02","pret":-0.0107,"close":59.95}
{"ticker":"BMI","date":"2015-12-03","pret":-0.00798,"close":59.25}
{"ticker":"BMI","date":"2015-12-04","pret":-0.00888,"close":60.11}
{"ticker":"BMI","date":"2015-12-07","pret":0.00905,"close":59.59}
{"ticker":"BMI","date":"2015-12-08","pret":-0.01242,"close":58.99}
{"ticker":"BMI","date":"2015-12-09","pret":-0.00457,"close":58.37}
{"ticker":"BMI","date":"2015-12-10","pret":-0.00664,"close":58.18}
{"ticker":"BMI","date":"2015-12-11","pret":-0.01932,"close":58.5}
{"ticker":"BMI","date":"2015-12-14","pret":0.0212,"close":58.55}
{"ticker":"BMI","date":"2015-12-15","pret":0.00578,"close":59.32}
{"ticker":"BMI","date":"2015-12-16","pret":0.00457,"close":60.37}
{"ticker":"BMI","date":"2015-12-17"}
{"ticker":"BMI","date":"2015-12-18","pret":0.0169,"close":58.92}
{"ticker":"BMI","date":"2015-12-21","pret":-0.0169,"close":58.47}
{"ticker":"BMI","date":"2015-12-22","pret":-0.00932,"close":58.99}
{"ticker":"BMI","date":"2015-12-23","pret":0.00983,"close":59.57}
{"ticker":"BMI","date":"2015-12-24","pret":0.00404,"close":60.04}
{"ticker":"BMI","date":"2015-12-28","pret":0.00268,"close":60.03}
{"ticker":"BMI","date":"2015-12-29","pret":0.00984,"close":61.08}
{"ticker":"BMI","date":"2015-12-30","pret":0.01187,"close":60.21}
{"ticker":"BMI","date":"2015-12-31","pret":-0.01836,"close":58.59}
{"ticker":"BMI","date":"2016-01-04","pret":-0.03795,"close":56.85}
{"ticker":"BMI","date":"2016-01-05","pret":-0.01028,"close":56.85}
{"ticker":"BMR","date":"2015-01-02","pret":-0.0069,"close":21.87}
{"ticker":"BMR","date":"2015-01-05","pret":0.00368,"close":22.18}
{"ticker":"BMR","date":"2015-01-06","pret":0.01958,"close":22.48}
{"ticker":"BMR","date":"2015-01-07","pret":0.01654,"close":23.16}
{"ticker":"BMR","date":"2015-01-08","pret":0.02842,"close":23.48}
{"ticker":"BMR","date":"2015-01-09","pret":0.00944,"close":23.56}
{"ticker":"BMR","date":"2015-01-12","pret":0.00977,"close":23.81}
{"ticker":"BMR","date":"2015-01-13","pret":0.00968,"close":23.78}
{"ticker":"BMR","date":"2015-01-14","pret":-0.01095,"close":23.85}
{"ticker":"BMR","date":"2015-01-15","pret":0.01262,"close":23.99}
{"ticker":"BMR","date":"2015-01-16","pret":0.0025,"close":24.17}
{"ticker":"BMR","date":"2015-01-20","pret":0.01037,"close":24.08}
{"ticker":"BMR","date":"2015-01-21","pret":-0.00662,"close":24.15}
{"ticker":"BMR","date":"2015-01-22","pret":0.00869,"close":24.73}
{"ticker":"BMR","date":"2015-01-23","pret":0.02038,"close":24.68}
{"ticker":"BMR","date":"2015-01-26","pret":-0.00526,"close":24.97}
{"ticker":"BMR","date":"2015-01-27","pret":0.0113,"close":24.96}
{"ticker":"BMR","date":"2015-01-28","pret":0.0036,"close":24.7}
{"ticker":"BMR","date":"2015-01-29","pret":-0.01004,"close":24.85}
{"ticker":"BMR","date":"2015-01-30","pret":0.00081,"close":24.45}
{"ticker":"BMR","date":"2015-02-02","pret":-0.01299,"close":24.14}
{"ticker":"BMR","date":"2015-02-03","pret":-0.01441,"close":24.23}
{"ticker":"BMR","date":"2015-02-04","pret":0.00083,"close":24.08}
{"ticker":"BMR","date":"2015-02-05","pret":0.00083,"close":23.76}
{"ticker":"BMR","date":"2015-02-06","pret":-0.02134,"close":22.88}
{"ticker":"BMR","date":"2015-02-09","pret":-0.03485,"close":22.46}
{"ticker":"BMR","date":"2015-02-10","pret":-0.01455,"close":22.46}
{"ticker":"BMR","date":"2015-02-11","pret":0.00133,"close":22.68}
{"ticker":"BMR","date":"2015-02-12","pret":0.01103,"close":22.98}
{"ticker":"BMR","date":"2015-02-13","pret":0.00874,"close":22.85}
{"ticker":"BMR","date":"2015-02-17","pret":-0.00742,"close":22.72}
{"ticker":"BMR","date":"2015-02-18","pret":-0.00263,"close":22.96}
{"ticker":"BMR","date":"2015-02-19","pret":0.00438,"close":22.56}
{"ticker":"BMR","date":"2015-02-20","pret":-0.01365,"close":22.73}
{"ticker":"BMR","date":"2015-02-23","pret":0.01015,"close":22.88}
{"ticker":"BMR","date":"2015-02-24","pret":-0.00088,"close":22.76}
{"ticker":"BMR","date":"2015-02-25","pret":-0.00044,"close":22.81}
{"ticker":"BMR","date":"2015-02-26","pret":0,"close":22.18}
{"ticker":"BMR","date":"2015-02-27","pret":-0.02537,"close":22.24}
{"ticker":"BMR","date":"2015-03-02","pret":0.00629,"close":22.31}
{"ticker":"BMR","date":"2015-03-03","pret":-0.00359,"close":22.11}
{"ticker":"BMR","date":"2015-03-04","pret":-0.00586,"close":21.77}
{"ticker":"BMR","date":"2015-03-05","pret":-0.01412,"close":21.72}
{"ticker":"BMR","date":"2015-03-06","pret":-0.01479,"close":20.6}
{"ticker":"BMR","date":"2015-03-09","pret":-0.03409,"close":20.96}
{"ticker":"BMR","date":"2015-03-10","pret":0.01006,"close":21.38}
{"ticker":"BMR","date":"2015-03-11","pret":0.01983,"close":21.55}
{"ticker":"BMR","date":"2015-03-12","pret":0.013,"close":22.03}
{"ticker":"BMR","date":"2015-03-13","pret":0.01693,"close":21.59}
{"ticker":"BMR","date":"2015-03-16","pret":-0.0137,"close":21.78}
{"ticker":"BMR","date":"2015-03-17","pret":0.00184,"close":22.01}
{"ticker":"BMR","date":"2015-03-18","pret":0.01005,"close":22.53}
{"ticker":"BMR","date":"2015-03-19","pret":0.01802,"close":22.39}
{"ticker":"BMR","date":"2015-03-20","pret":0.00268,"close":23.24}
{"ticker":"BMR","date":"2015-03-23","pret":0.03198,"close":23.02}
{"ticker":"BMR","date":"2015-03-24","pret":-0.0104,"close":22.81}
{"ticker":"BMR","date":"2015-03-25","pret":-0.0048,"close":22.66}
{"ticker":"BMR","date":"2015-03-26","pret":-0.01234,"close":22.5}
{"ticker":"BMR","date":"2015-03-27","pret":-0.01339,"close":22.35}
{"ticker":"BMR","date":"2015-03-30","pret":0.00939,"close":22.76}
{"ticker":"BMR","date":"2015-03-31","pret":0.00665,"close":22.66}
{"ticker":"BMR","date":"2015-04-01","pret":0.00177,"close":22.68}
{"ticker":"BMR","date":"2015-04-02","pret":-0.00044,"close":22.55}
{"ticker":"BMR","date":"2015-04-06","pret":-0.00044,"close":22.5}
{"ticker":"BMR","date":"2015-04-07","pret":-0.0062,"close":22.06}
{"ticker":"BMR","date":"2015-04-08","pret":-0.01884,"close":22.14}
{"ticker":"BMR","date":"2015-04-09","pret":-0.0146,"close":21.13}
{"ticker":"BMR","date":"2015-04-10","pret":-0.02231,"close":21.24}
{"ticker":"BMR","date":"2015-04-13","pret":-0.00188,"close":21.2}
{"ticker":"BMR","date":"2015-04-14","pret":0.00188,"close":21.22}
{"ticker":"BMR","date":"2015-04-15","pret":0.00094,"close":21.05}
{"ticker":"BMR","date":"2015-04-16","pret":-0.01181,"close":21.22}
{"ticker":"BMR","date":"2015-04-17","pret":0.00332,"close":21.01}
{"ticker":"BMR","date":"2015-04-20","pret":0.00047,"close":21.08}
{"ticker":"BMR","date":"2015-04-21","pret":0.00189,"close":21.23}
{"ticker":"BMR","date":"2015-04-22","pret":0.00424,"close":21.37}
{"ticker":"BMR","date":"2015-04-23","pret":0.00516,"close":21.53}
{"ticker":"BMR","date":"2015-04-24","pret":0.01209,"close":21.47}
{"ticker":"BMR","date":"2015-04-27","pret":-0.00417,"close":21.45}
{"ticker":"BMR","date":"2015-04-28","pret":-0.00652,"close":21.36}
{"ticker":"BMR","date":"2015-04-29","pret":-0.01412,"close":20.76}
{"ticker":"BMR","date":"2015-04-30","pret":-0.02301,"close":20.75}
{"ticker":"BMR","date":"2015-05-01","pret":0.00532,"close":20.65}
{"ticker":"BMR","date":"2015-05-04","pret":-0.00048,"close":20.7}
{"ticker":"BMR","date":"2015-05-05","pret":-0.0029,"close":20.17}
{"ticker":"BMR","date":"2015-05-06","pret":-0.0245,"close":20.18}
{"ticker":"BMR","date":"2015-05-07","pret":0.00347,"close":20.62}
{"ticker":"BMR","date":"2015-05-08","pret":0.03162,"close":20.79}
{"ticker":"BMR","date":"2015-05-11","pret":-0.00962,"close":20.18}
{"ticker":"BMR","date":"2015-05-12","pret":-0.03144,"close":20.38}
{"ticker":"BMR","date":"2015-05-13","pret":0.02221,"close":20.25}
{"ticker":"BMR","date":"2015-05-14","pret":-0.00686,"close":20.76}
{"ticker":"BMR","date":"2015-05-15","pret":0.02187,"close":21.12}
{"ticker":"BMR","date":"2015-05-18","pret":0.00909,"close":21.24}
{"ticker":"BMR","date":"2015-05-19","pret":0.00712,"close":21.26}
{"ticker":"BMR","date":"2015-05-20","pret":0.00236,"close":21.2}
{"ticker":"BMR","date":"2015-05-21","pret":0.00283,"close":21.13}
{"ticker":"BMR","date":"2015-05-22","pret":-0.00946,"close":20.95}
{"ticker":"BMR","date":"2015-05-26","pret":-0.00811,"close":20.82}
{"ticker":"BMR","date":"2015-05-27","pret":0.00048,"close":20.99}
{"ticker":"BMR","date":"2015-05-28","pret":0.00525,"close":20.62}
{"ticker":"BMR","date":"2015-05-29","pret":-0.01875,"close":20.39}
{"ticker":"BMR","date":"2015-06-01","pret":-0.00877,"close":20.49}
{"ticker":"BMR","date":"2015-06-02","pret":0.00049,"close":20.27}
{"ticker":"BMR","date":"2015-06-03","pret":-0.00884,"close":20.12}
{"ticker":"BMR","date":"2015-06-04","pret":-0.00594,"close":20.24}
{"ticker":"BMR","date":"2015-06-05","pret":-0.00748,"close":20.19}
{"ticker":"BMR","date":"2015-06-08","pret":0.00847,"close":20.04}
{"ticker":"BMR","date":"2015-06-09","pret":-0.00947,"close":19.83}
{"ticker":"BMR","date":"2015-06-10","pret":-0.00704,"close":19.84}
{"ticker":"BMR","date":"2015-06-11","pret":0.00754,"close":20.17}
{"ticker":"BMR","date":"2015-06-12","pret":0.00698,"close":20.05}
{"ticker":"BMR","date":"2015-06-15","pret":-0.00498,"close":19.84}
{"ticker":"BMR","date":"2015-06-16","pret":-0.00652,"close":19.92}
{"ticker":"BMR","date":"2015-06-17","pret":0.00151,"close":20}
{"ticker":"BMR","date":"2015-06-18","pret":0.00401,"close":20.34}
{"ticker":"BMR","date":"2015-06-19","pret":0.01292,"close":20.35}
{"ticker":"BMR","date":"2015-06-22","pret":0.00443,"close":20.25}
{"ticker":"BMR","date":"2015-06-23","pret":-0.00988,"close":19.83}
{"ticker":"BMR","date":"2015-06-24","pret":-0.015,"close":19.68}
{"ticker":"BMR","date":"2015-06-25","pret":-0.01013,"close":19.56}
{"ticker":"BMR","date":"2015-06-26","pret":-0.00972,"close":19.6}
{"ticker":"BMR","date":"2015-06-29","pret":0.00564,"close":19.28}
{"ticker":"BMR","date":"2015-06-30","pret":-0.01079,"close":19.34}
{"ticker":"BMR","date":"2015-07-01","pret":-0.00414,"close":19.57}
{"ticker":"BMR","date":"2015-07-02","pret":0.02307,"close":19.52}
{"ticker":"BMR","date":"2015-07-06","pret":-0.0107,"close":19.67}
{"ticker":"BMR","date":"2015-07-07","pret":0.01424,"close":19.9}
{"ticker":"BMR","date":"2015-07-08","pret":0.0005,"close":19.89}
{"ticker":"BMR","date":"2015-07-09","pret":0.00804,"close":19.82}
{"ticker":"BMR","date":"2015-07-10","pret":-0.00301,"close":20.07}
{"ticker":"BMR","date":"2015-07-13","pret":0.01545,"close":20.02}
{"ticker":"BMR","date":"2015-07-14","pret":-0.00894,"close":20.11}
{"ticker":"BMR","date":"2015-07-15","pret":0.001,"close":20.35}
{"ticker":"BMR","date":"2015-07-16","pret":0.01681,"close":20.42}
{"ticker":"BMR","date":"2015-07-17","pret":0.00294,"close":20.22}
{"ticker":"BMR","date":"2015-07-20","pret":-0.0113,"close":20.29}
{"ticker":"BMR","date":"2015-07-21","pret":0.00493,"close":20.32}
{"ticker":"BMR","date":"2015-07-22","pret":-0.00098,"close":20.52}
{"ticker":"BMR","date":"2015-07-23","pret":0.01126,"close":20.3}
{"ticker":"BMR","date":"2015-07-24","pret":-0.01323,"close":20.45}
{"ticker":"BMR","date":"2015-07-27","pret":0.00639,"close":20.43}
{"ticker":"BMR","date":"2015-07-28","pret":0.00098,"close":20.47}
{"ticker":"BMR","date":"2015-07-29","pret":0.01217,"close":21.41}
{"ticker":"BMR","date":"2015-07-30","pret":0.02767,"close":21.32}
{"ticker":"BMR","date":"2015-07-31","pret":0.01216,"close":21.54}
{"ticker":"BMR","date":"2015-08-03","pret":0.00186,"close":21.55}
{"ticker":"BMR","date":"2015-08-04","pret":-0.00232,"close":21.36}
{"ticker":"BMR","date":"2015-08-05","pret":-0.0056,"close":20.98}
{"ticker":"BMR","date":"2015-08-06","pret":-0.02175,"close":20.8}
{"ticker":"BMR","date":"2015-08-07","pret":-0.00479,"close":20.88}
{"ticker":"BMR","date":"2015-08-10","pret":0.00861,"close":20.76}
{"ticker":"BMR","date":"2015-08-11","pret":-0.00957,"close":20.93}
{"ticker":"BMR","date":"2015-08-12","pret":0.00096,"close":20.8}
{"ticker":"BMR","date":"2015-08-13","pret":-0.00626,"close":20.73}
{"ticker":"BMR","date":"2015-08-14","pret":-0.00436,"close":20.95}
{"ticker":"BMR","date":"2015-08-17","pret":0.01589,"close":21.06}
{"ticker":"BMR","date":"2015-08-18","pret":0.00334,"close":20.98}
{"ticker":"BMR","date":"2015-08-19","pret":-0.00717,"close":20.88}
{"ticker":"BMR","date":"2015-08-20","pret":-0.00336,"close":20.77}
{"ticker":"BMR","date":"2015-08-21","pret":-0.0087,"close":20.29}
{"ticker":"BMR","date":"2015-08-24","pret":-0.0518,"close":19.28}
{"ticker":"BMR","date":"2015-08-25","pret":0.01974,"close":18.6}
{"ticker":"BMR","date":"2015-08-26","pret":-0.05672,"close":18.81}
{"ticker":"BMR","date":"2015-08-27","pret":0.00582,"close":19}
{"ticker":"BMR","date":"2015-08-28","pret":0.00368,"close":18.94}
{"ticker":"BMR","date":"2015-08-31","pret":-0.00527,"close":18.5}
{"ticker":"BMR","date":"2015-09-01","pret":-0.04539,"close":18.11}
{"ticker":"BMR","date":"2015-09-02","pret":0.01536,"close":18.48}
{"ticker":"BMR","date":"2015-09-03","pret":0.01083,"close":18.4}
{"ticker":"BMR","date":"2015-09-04","pret":-0.01793,"close":18.11}
{"ticker":"BMR","date":"2015-09-08","pret":0.0071,"close":18.36}
{"ticker":"BMR","date":"2015-09-09","pret":0.00921,"close":18.24}
{"ticker":"BMR","date":"2015-09-10","pret":-0.01358,"close":18.49}
{"ticker":"BMR","date":"2015-09-11","pret":0.01088,"close":18.91}
{"ticker":"BMR","date":"2015-09-14","pret":0.04391,"close":19}
{"ticker":"BMR","date":"2015-09-15","pret":-0.01723,"close":19.26}
{"ticker":"BMR","date":"2015-09-16","pret":0.01567,"close":19.43}
{"ticker":"BMR","date":"2015-09-17","pret":0.00929,"close":19.69}
{"ticker":"BMR","date":"2015-09-18","pret":0.00154,"close":19.67}
{"ticker":"BMR","date":"2015-09-21","pret":0.0102,"close":19.74}
{"ticker":"BMR","date":"2015-09-22","pret":-0.00713,"close":19.18}
{"ticker":"BMR","date":"2015-09-23","pret":0.08522,"close":21.54}
{"ticker":"BMR","date":"2015-09-24","pret":0.0112,"close":21.02}
{"ticker":"BMR","date":"2015-09-25","pret":-0.02349,"close":20.9}
{"ticker":"BMR","date":"2015-09-28","pret":-0.02065,"close":20.07}
{"ticker":"BMR","date":"2015-09-29","pret":-0.02805,"close":19.78}
{"ticker":"BMR","date":"2015-09-30","pret":-0.00601,"close":19.98}
{"ticker":"BMR","date":"2015-10-01","pret":0.001,"close":20.24}
{"ticker":"BMR","date":"2015-10-02","pret":0.01296,"close":21}
{"ticker":"BMR","date":"2015-10-05","pret":0.03884,"close":21.23}
{"ticker":"BMR","date":"2015-10-06","pret":0.01136,"close":21.4}
{"ticker":"BMR","date":"2015-10-07","pret":0.0117,"close":21.59}
{"ticker":"BMR","date":"2015-10-08","pret":0.086,"close":23.45}
{"ticker":"BMR","date":"2015-10-09","pret":0.00171,"close":23.4}
{"ticker":"BMR","date":"2015-10-12","pret":-0.00085,"close":23.41}
{"ticker":"BMR","date":"2015-10-13","pret":-0.00171,"close":23.34}
{"ticker":"BMR","date":"2015-10-14","pret":-0.00171,"close":23.28}
{"ticker":"BMR","date":"2015-10-15","pret":-0.00214,"close":23.36}
{"ticker":"BMR","date":"2015-10-16","pret":0.003,"close":23.4}
{"ticker":"BMR","date":"2015-10-19","pret":0,"close":23.39}
{"ticker":"BMR","date":"2015-10-20","pret":0.00043,"close":23.37}
{"ticker":"BMR","date":"2015-10-21","pret":-0.00086,"close":23.35}
{"ticker":"BMR","date":"2015-10-22","pret":0,"close":23.31}
{"ticker":"BMR","date":"2015-10-23","pret":-0.00043,"close":23.28}
{"ticker":"BMR","date":"2015-10-26","pret":-0.00257,"close":23.21}
{"ticker":"BMR","date":"2015-10-27","pret":-0.00258,"close":23.29}
{"ticker":"BMR","date":"2015-10-28","pret":0.00172,"close":23.31}
{"ticker":"BMR","date":"2015-10-29","pret":0.00043,"close":23.35}
{"ticker":"BMR","date":"2015-10-30","pret":0.00172,"close":23.41}
{"ticker":"BMR","date":"2015-11-02","pret":0.00171,"close":23.39}
{"ticker":"BMR","date":"2015-11-03","pret":0.00086,"close":23.34}
{"ticker":"BMR","date":"2015-11-04","pret":-0.00257,"close":23.3}
{"ticker":"BMR","date":"2015-11-05","pret":-0.00172,"close":23.3}
{"ticker":"BMR","date":"2015-11-06","pret":0.00043,"close":23.28}
{"ticker":"BMR","date":"2015-11-09","pret":-0.00043,"close":23.31}
{"ticker":"BMR","date":"2015-11-10","pret":-0.00043,"close":23.32}
{"ticker":"BMR","date":"2015-11-11","pret":0.00257,"close":23.33}
{"ticker":"BMR","date":"2015-11-12","pret":-0.00086,"close":23.28}
{"ticker":"BMR","date":"2015-11-13","pret":-0.00129,"close":23.17}
{"ticker":"BMR","date":"2015-11-16","pret":-0.0043,"close":23.27}
{"ticker":"BMR","date":"2015-11-17","pret":0.00344,"close":23.26}
{"ticker":"BMR","date":"2015-11-18","pret":0,"close":23.25}
{"ticker":"BMR","date":"2015-11-19","pret":0.00043,"close":23.32}
{"ticker":"BMR","date":"2015-11-20","pret":0.00172,"close":23.39}
{"ticker":"BMR","date":"2015-11-23","pret":0.00214,"close":23.38}
{"ticker":"BMR","date":"2015-11-24","pret":-0.00086,"close":23.41}
{"ticker":"BMR","date":"2015-11-25","pret":0.00257,"close":23.42}
{"ticker":"BMR","date":"2015-11-26"}
{"ticker":"BMR","date":"2015-11-27","pret":-0.00086,"close":23.45}
{"ticker":"BMR","date":"2015-11-30","pret":0.00256,"close":23.47}
{"ticker":"BMR","date":"2015-12-01","pret":0.00128,"close":23.61}
{"ticker":"BMR","date":"2015-12-02","pret":0.0051,"close":23.57}
{"ticker":"BMR","date":"2015-12-03","pret":-0.00127,"close":23.56}
{"ticker":"BMR","date":"2015-12-04","pret":0,"close":23.54}
{"ticker":"BMR","date":"2015-12-07","pret":-0.00085,"close":23.51}
{"ticker":"BMR","date":"2015-12-08","pret":-0.0017,"close":23.55}
{"ticker":"BMR","date":"2015-12-09","pret":0.00212,"close":23.59}
{"ticker":"BMR","date":"2015-12-10","pret":0.00127,"close":23.57}
{"ticker":"BMR","date":"2015-12-11","pret":-0.00085,"close":23.59}
{"ticker":"BMR","date":"2015-12-14","pret":0.00042,"close":23.57}
{"ticker":"BMR","date":"2015-12-15","pret":0,"close":23.59}
{"ticker":"BMR","date":"2015-12-16","pret":0.00085,"close":23.6}
{"ticker":"BMR","date":"2015-12-17"}
{"ticker":"BMR","date":"2015-12-18","pret":-0.00042,"close":23.54}
{"ticker":"BMR","date":"2015-12-21","pret":0,"close":23.6}
{"ticker":"BMR","date":"2015-12-22","pret":0.00042,"close":23.59}
{"ticker":"BMR","date":"2015-12-23","pret":0.00085,"close":23.63}
{"ticker":"BMR","date":"2015-12-24","pret":-0.00042,"close":23.62}
{"ticker":"BMR","date":"2015-12-28","pret":0.00042,"close":23.64}
{"ticker":"BMR","date":"2015-12-29","pret":0.00085,"close":23.7}
{"ticker":"BMR","date":"2015-12-30","pret":0.00169,"close":23.71}
{"ticker":"BMR","date":"2015-12-31","pret":0.00084,"close":23.69}
{"ticker":"BMR","date":"2016-01-04","pret":0,"close":23.69}
{"ticker":"BMR","date":"2016-01-05","pret":0.00042,"close":23.68}
{"ticker":"BMRC","date":"2015-01-02","pret":-0.01043,"close":50.96}
{"ticker":"BMRC","date":"2015-01-05","pret":-0.03806,"close":50.41}
{"ticker":"BMRC","date":"2015-01-06","pret":-0.00139,"close":50.01}
{"ticker":"BMRC","date":"2015-01-07","pret":-0.00676,"close":50.45}
{"ticker":"BMRC","date":"2015-01-08","pret":0.00934,"close":51.08}
{"ticker":"BMRC","date":"2015-01-09","pret":0.01608,"close":50.8}
{"ticker":"BMRC","date":"2015-01-12","pret":-0.00409,"close":50.08}
{"ticker":"BMRC","date":"2015-01-13","pret":-0.01834,"close":50.64}
{"ticker":"BMRC","date":"2015-01-14","pret":-0.00399,"close":50.2}
{"ticker":"BMRC","date":"2015-01-15","pret":0.0127,"close":50.01}
{"ticker":"BMRC","date":"2015-01-16","pret":-0.01651,"close":50.21}
{"ticker":"BMRC","date":"2015-01-20","pret":0.00998,"close":50.47}
{"ticker":"BMRC","date":"2015-01-21","pret":0.00633,"close":50.11}
{"ticker":"BMRC","date":"2015-01-22","pret":-0.00613,"close":52.15}
{"ticker":"BMRC","date":"2015-01-23","pret":0.03587,"close":51.99}
{"ticker":"BMRC","date":"2015-01-26","pret":-0.02207,"close":51.03}
{"ticker":"BMRC","date":"2015-01-27","pret":-0.01778,"close":49.95}
{"ticker":"BMRC","date":"2015-01-28","pret":0.00139,"close":49.01}
{"ticker":"BMRC","date":"2015-01-29","pret":-0.02091,"close":50.33}
{"ticker":"BMRC","date":"2015-01-30","pret":0.00991,"close":49.01}
{"ticker":"BMRC","date":"2015-02-02","pret":-0.00808,"close":49.64}
{"ticker":"BMRC","date":"2015-02-03","pret":0.00465,"close":50.22}
{"ticker":"BMRC","date":"2015-02-04","pret":0.00944,"close":49.77}
{"ticker":"BMRC","date":"2015-02-05","pret":-0.003,"close":50.46}
{"ticker":"BMRC","date":"2015-02-06","pret":0.0173,"close":51.23}
{"ticker":"BMRC","date":"2015-02-09","pret":0.01,"close":50.22}
{"ticker":"BMRC","date":"2015-02-10","pret":-0.00863,"close":49.96}
{"ticker":"BMRC","date":"2015-02-11","pret":-0.01568,"close":49.57}
{"ticker":"BMRC","date":"2015-02-12","pret":0.002,"close":49.9}
{"ticker":"BMRC","date":"2015-02-13","pret":0.0008,"close":49.92}
{"ticker":"BMRC","date":"2015-02-17","pret":-0.0024,"close":49.95}
{"ticker":"BMRC","date":"2015-02-18","pret":0.00598,"close":49.98}
{"ticker":"BMRC","date":"2015-02-19","pret":-0.01441,"close":50.33}
{"ticker":"BMRC","date":"2015-02-20","pret":0.01858,"close":50.18}
{"ticker":"BMRC","date":"2015-02-23","pret":0.01298,"close":49.91}
{"ticker":"BMRC","date":"2015-02-24","pret":-0.01397,"close":49.96}
{"ticker":"BMRC","date":"2015-02-25","pret":-0.01296,"close":50.01}
{"ticker":"BMRC","date":"2015-02-26","pret":0.01038,"close":50.98}
{"ticker":"BMRC","date":"2015-02-27","pret":0.01028,"close":50.17}
{"ticker":"BMRC","date":"2015-03-02","pret":-0.01028,"close":50.75}
{"ticker":"BMRC","date":"2015-03-03","pret":0.0002,"close":50.37}
{"ticker":"BMRC","date":"2015-03-04","pret":0.00436,"close":50.36}
{"ticker":"BMRC","date":"2015-03-05","pret":-0.00456,"close":50.44}
{"ticker":"BMRC","date":"2015-03-06","pret":-0.00099,"close":50.31}
{"ticker":"BMRC","date":"2015-03-09","pret":0.0008,"close":50.66}
{"ticker":"BMRC","date":"2015-03-10","pret":0.0002,"close":50.31}
{"ticker":"BMRC","date":"2015-03-11","pret":-0.0008,"close":50.31}
{"ticker":"BMRC","date":"2015-03-12","pret":0.00496,"close":51.18}
{"ticker":"BMRC","date":"2015-03-13","pret":0.00375,"close":50.75}
{"ticker":"BMRC","date":"2015-03-16","pret":0.00609,"close":51.19}
{"ticker":"BMRC","date":"2015-03-17","pret":-0.00786,"close":51.14}
{"ticker":"BMRC","date":"2015-03-18","pret":0.01683,"close":51.18}
{"ticker":"BMRC","date":"2015-03-19","pret":-0.00721,"close":50.85}
{"ticker":"BMRC","date":"2015-03-20","pret":0.00098,"close":51.31}
{"ticker":"BMRC","date":"2015-03-23","pret":-0.00313,"close":51.04}
{"ticker":"BMRC","date":"2015-03-24","pret":0.00372,"close":51.44}
{"ticker":"BMRC","date":"2015-03-25","pret":0.00623,"close":50.88}
{"ticker":"BMRC","date":"2015-03-26","pret":-0.0033,"close":51.18}
{"ticker":"BMRC","date":"2015-03-27","pret":-0.00292,"close":51.37}
{"ticker":"BMRC","date":"2015-03-30","pret":0.00253,"close":51.89}
{"ticker":"BMRC","date":"2015-03-31","pret":0.00272,"close":50.9}
{"ticker":"BMRC","date":"2015-04-01","pret":-0.01015,"close":51.9}
{"ticker":"BMRC","date":"2015-04-02","pret":0.029,"close":50.9}
{"ticker":"BMRC","date":"2015-04-06","pret":-0.01478,"close":51.9}
{"ticker":"BMRC","date":"2015-04-07","pret":0.00405,"close":50.93}
{"ticker":"BMRC","date":"2015-04-08","pret":-0.00541,"close":51.45}
{"ticker":"BMRC","date":"2015-04-09","pret":-0.00369,"close":51.22}
{"ticker":"BMRC","date":"2015-04-10","pret":-0.00292,"close":51.44}
{"ticker":"BMRC","date":"2015-04-13","pret":0.00893,"close":51.14}
{"ticker":"BMRC","date":"2015-04-14","pret":-0.00678,"close":51.54}
{"ticker":"BMRC","date":"2015-04-15","pret":0.00427,"close":51.6}
{"ticker":"BMRC","date":"2015-04-16","pret":0.00194,"close":51.71}
{"ticker":"BMRC","date":"2015-04-17","pret":-0.00407,"close":50.4}
{"ticker":"BMRC","date":"2015-04-20","pret":-0.01841,"close":51.3}
{"ticker":"BMRC","date":"2015-04-21","pret":0.01764,"close":51.2}
{"ticker":"BMRC","date":"2015-04-22","pret":-0.00487,"close":51.2}
{"ticker":"BMRC","date":"2015-04-23","pret":0.00526,"close":51.49}
{"ticker":"BMRC","date":"2015-04-24","pret":-0.00721,"close":51.42}
{"ticker":"BMRC","date":"2015-04-27","pret":0.00332,"close":50.36}
{"ticker":"BMRC","date":"2015-04-28","pret":-0.01354,"close":50.66}
{"ticker":"BMRC","date":"2015-04-29","pret":-0.00575,"close":50.33}
{"ticker":"BMRC","date":"2015-04-30","pret":0.0002,"close":50.42}
{"ticker":"BMRC","date":"2015-05-01","pret":0.00456,"close":50.12}
{"ticker":"BMRC","date":"2015-05-04","pret":-0.00894,"close":50.07}
{"ticker":"BMRC","date":"2015-05-05","pret":-0.0002,"close":49.9}
{"ticker":"BMRC","date":"2015-05-06","pret":-0.002,"close":49.91}
{"ticker":"BMRC","date":"2015-05-07","pret":-0.0014,"close":50.11}
{"ticker":"BMRC","date":"2015-05-08","pret":0.01135,"close":50.17}
{"ticker":"BMRC","date":"2015-05-11","pret":-0.00278,"close":49.86}
{"ticker":"BMRC","date":"2015-05-12","pret":-0.01018,"close":49.94}
{"ticker":"BMRC","date":"2015-05-13","pret":0.00958,"close":49.95}
{"ticker":"BMRC","date":"2015-05-14","pret":-0.00179,"close":50.27}
{"ticker":"BMRC","date":"2015-05-15","pret":0.00179,"close":50.15}
{"ticker":"BMRC","date":"2015-05-18","pret":-0.00358,"close":50.01}
{"ticker":"BMRC","date":"2015-05-19","pret":-0.0014,"close":50.04}
{"ticker":"BMRC","date":"2015-05-20","pret":0.0004,"close":49.8}
{"ticker":"BMRC","date":"2015-05-21","pret":-0.0054,"close":49.99}
{"ticker":"BMRC","date":"2015-05-22","pret":0.00341,"close":49.98}
{"ticker":"BMRC","date":"2015-05-26","pret":-0.00341,"close":46.95}
{"ticker":"BMRC","date":"2015-05-27","pret":-0.05762,"close":46.83}
{"ticker":"BMRC","date":"2015-05-28","pret":-0.00192,"close":46.67}
{"ticker":"BMRC","date":"2015-05-29","pret":-0.00384,"close":46.89}
{"ticker":"BMRC","date":"2015-06-01","pret":0.00894,"close":47.33}
{"ticker":"BMRC","date":"2015-06-02","pret":0.01681,"close":48.06}
{"ticker":"BMRC","date":"2015-06-03","pret":0.01386,"close":48.48}
{"ticker":"BMRC","date":"2015-06-04","pret":0.00349,"close":48.06}
{"ticker":"BMRC","date":"2015-06-05","pret":-0.01195,"close":49.2}
{"ticker":"BMRC","date":"2015-06-08","pret":0.01195,"close":48.78}
{"ticker":"BMRC","date":"2015-06-09","pret":0.01322,"close":49.3}
{"ticker":"BMRC","date":"2015-06-10","pret":-0.00101,"close":49.87}
{"ticker":"BMRC","date":"2015-06-11","pret":0.00384,"close":49.64}
{"ticker":"BMRC","date":"2015-06-12","pret":0.0004,"close":49.68}
{"ticker":"BMRC","date":"2015-06-15","pret":-0.01338,"close":49.41}
{"ticker":"BMRC","date":"2015-06-16","pret":0.00428,"close":49.64}
{"ticker":"BMRC","date":"2015-06-17","pret":0.01112,"close":49.36}
{"ticker":"BMRC","date":"2015-06-18","pret":-0.00787,"close":49.62}
{"ticker":"BMRC","date":"2015-06-19","pret":0.00223,"close":49.64}
{"ticker":"BMRC","date":"2015-06-22","pret":0.00484,"close":49.72}
{"ticker":"BMRC","date":"2015-06-23","pret":-0.0004,"close":50.5}
{"ticker":"BMRC","date":"2015-06-24","pret":0.01637,"close":50.21}
{"ticker":"BMRC","date":"2015-06-25","pret":-0.00596,"close":50.36}
{"ticker":"BMRC","date":"2015-06-26","pret":0.00477,"close":52.37}
{"ticker":"BMRC","date":"2015-06-29","pret":0.02467,"close":51.13}
{"ticker":"BMRC","date":"2015-06-30","pret":-0.02626,"close":50.87}
{"ticker":"BMRC","date":"2015-07-01","pret":0.01263,"close":52.8}
{"ticker":"BMRC","date":"2015-07-02","pret":0.0362,"close":51}
{"ticker":"BMRC","date":"2015-07-06","pret":-0.02644,"close":50.44}
{"ticker":"BMRC","date":"2015-07-07","pret":-0.00389,"close":50.25}
{"ticker":"BMRC","date":"2015-07-08","pret":-0.01691,"close":50.54}
{"ticker":"BMRC","date":"2015-07-09","pret":0.00494,"close":49.99}
{"ticker":"BMRC","date":"2015-07-10","pret":-0.01231,"close":50.3}
{"ticker":"BMRC","date":"2015-07-13","pret":-0.0014,"close":50.11}
{"ticker":"BMRC","date":"2015-07-14","pret":0.00499,"close":49.71}
{"ticker":"BMRC","date":"2015-07-15","pret":-0.00859,"close":49.77}
{"ticker":"BMRC","date":"2015-07-16","pret":-0.0004,"close":49.72}
{"ticker":"BMRC","date":"2015-07-17","pret":-0.00443,"close":49.54}
{"ticker":"BMRC","date":"2015-07-20","pret":-0.00303,"close":47.32}
{"ticker":"BMRC","date":"2015-07-21","pret":-0.03899,"close":47.45}
{"ticker":"BMRC","date":"2015-07-22","pret":-0.00063,"close":47.54}
{"ticker":"BMRC","date":"2015-07-23","pret":0.00567,"close":47.5}
{"ticker":"BMRC","date":"2015-07-24","pret":-0.00252,"close":47.51}
{"ticker":"BMRC","date":"2015-07-27","pret":-0.00336,"close":47.5}
{"ticker":"BMRC","date":"2015-07-28","pret":0.00985,"close":47.64}
{"ticker":"BMRC","date":"2015-07-29","pret":-0.009,"close":47.14}
{"ticker":"BMRC","date":"2015-07-30","pret":-0.00866,"close":47.92}
{"ticker":"BMRC","date":"2015-07-31","pret":0.01076,"close":48.67}
{"ticker":"BMRC","date":"2015-08-03","pret":0.00753,"close":47.76}
{"ticker":"BMRC","date":"2015-08-04","pret":-0.00522,"close":47.76}
{"ticker":"BMRC","date":"2015-08-05","pret":0.01352,"close":48.08}
{"ticker":"BMRC","date":"2015-08-06","pret":-0.00726,"close":47.97}
{"ticker":"BMRC","date":"2015-08-07","pret":-0.00543,"close":47.77}
{"ticker":"BMRC","date":"2015-08-10","pret":0.00522,"close":47.93}
{"ticker":"BMRC","date":"2015-08-11","pret":-0.00585,"close":47.86}
{"ticker":"BMRC","date":"2015-08-12","pret":0.00021,"close":47.75}
{"ticker":"BMRC","date":"2015-08-13","pret":-0.00042,"close":47.76}
{"ticker":"BMRC","date":"2015-08-14","pret":0.00021,"close":48.09}
{"ticker":"BMRC","date":"2015-08-17","pret":0.01269,"close":49.38}
{"ticker":"BMRC","date":"2015-08-18","pret":0.01457,"close":48.71}
{"ticker":"BMRC","date":"2015-08-19","pret":-0.01189,"close":48.54}
{"ticker":"BMRC","date":"2015-08-20","pret":0,"close":48.51}
{"ticker":"BMRC","date":"2015-08-21","pret":0,"close":48.75}
{"ticker":"BMRC","date":"2015-08-24","pret":-0.00828,"close":47.75}
{"ticker":"BMRC","date":"2015-08-25","pret":0.01609,"close":47.75}
{"ticker":"BMRC","date":"2015-08-26","pret":-0.0078,"close":47.9}
{"ticker":"BMRC","date":"2015-08-27","pret":-0.00745,"close":48.06}
{"ticker":"BMRC","date":"2015-08-28","pret":-0.00709,"close":47.78}
{"ticker":"BMRC","date":"2015-08-31","pret":-0.00105,"close":48}
{"ticker":"BMRC","date":"2015-09-01","pret":0,"close":47.95}
{"ticker":"BMRC","date":"2015-09-02","pret":0.01042,"close":48.14}
{"ticker":"BMRC","date":"2015-09-03","pret":-0.00624,"close":48.1}
{"ticker":"BMRC","date":"2015-09-04","pret":0.00624,"close":48.63}
{"ticker":"BMRC","date":"2015-09-08","pret":0.01542,"close":48.67}
{"ticker":"BMRC","date":"2015-09-09","pret":-0.00286,"close":48.32}
{"ticker":"BMRC","date":"2015-09-10","pret":-0.00987,"close":48.35}
{"ticker":"BMRC","date":"2015-09-11","pret":-0.00207,"close":48.39}
{"ticker":"BMRC","date":"2015-09-14","pret":0.00331,"close":48.54}
{"ticker":"BMRC","date":"2015-09-15","pret":-0.00372,"close":48.11}
{"ticker":"BMRC","date":"2015-09-16","pret":-0.00374,"close":47.83}
{"ticker":"BMRC","date":"2015-09-17","pret":-0.0025,"close":48.4}
{"ticker":"BMRC","date":"2015-09-18","pret":0.00083,"close":48.47}
{"ticker":"BMRC","date":"2015-09-21","pret":0.01016,"close":48.21}
{"ticker":"BMRC","date":"2015-09-22","pret":-0.006,"close":47.96}
{"ticker":"BMRC","date":"2015-09-23","pret":-0.0052,"close":48.41}
{"ticker":"BMRC","date":"2015-09-24","pret":0.00769,"close":48.13}
{"ticker":"BMRC","date":"2015-09-25","pret":-0.00103,"close":48.15}
{"ticker":"BMRC","date":"2015-09-28","pret":-0.00519,"close":48.2}
{"ticker":"BMRC","date":"2015-09-29","pret":0.00664,"close":48.21}
{"ticker":"BMRC","date":"2015-09-30","pret":-0.00228,"close":47.99}
{"ticker":"BMRC","date":"2015-10-01","pret":-0.00499,"close":47.83}
{"ticker":"BMRC","date":"2015-10-02","pret":-0.00501,"close":48.51}
{"ticker":"BMRC","date":"2015-10-05","pret":0.01723,"close":49.27}
{"ticker":"BMRC","date":"2015-10-06","pret":0.01268,"close":48.37}
{"ticker":"BMRC","date":"2015-10-07","pret":-0.01516,"close":49.7}
{"ticker":"BMRC","date":"2015-10-08","pret":0.03008,"close":49.4}
{"ticker":"BMRC","date":"2015-10-09","pret":-0.01087,"close":49.88}
{"ticker":"BMRC","date":"2015-10-12","pret":0.01107,"close":49.37}
{"ticker":"BMRC","date":"2015-10-13","pret":-0.01452,"close":49.15}
{"ticker":"BMRC","date":"2015-10-14","pret":0.00688,"close":49.13}
{"ticker":"BMRC","date":"2015-10-15","pret":-0.00749,"close":49.97}
{"ticker":"BMRC","date":"2015-10-16","pret":0.01653,"close":50.87}
{"ticker":"BMRC","date":"2015-10-19","pret":0.01665,"close":54.26}
{"ticker":"BMRC","date":"2015-10-20","pret":0.06931,"close":54}
{"ticker":"BMRC","date":"2015-10-21","pret":-0.0094,"close":53.9}
{"ticker":"BMRC","date":"2015-10-22","pret":0,"close":54}
{"ticker":"BMRC","date":"2015-10-23","pret":0.00351,"close":53.6}
{"ticker":"BMRC","date":"2015-10-26","pret":-0.01506,"close":53.56}
{"ticker":"BMRC","date":"2015-10-27","pret":0.00056,"close":52.35}
{"ticker":"BMRC","date":"2015-10-28","pret":-0.02445,"close":54}
{"ticker":"BMRC","date":"2015-10-29","pret":0.03191,"close":53.76}
{"ticker":"BMRC","date":"2015-10-30","pret":0.00722,"close":53.18}
{"ticker":"BMRC","date":"2015-11-02","pret":-0.01919,"close":53.5}
{"ticker":"BMRC","date":"2015-11-03","pret":0.00357,"close":54.04}
{"ticker":"BMRC","date":"2015-11-04","pret":0.01155,"close":54.15}
{"ticker":"BMRC","date":"2015-11-05","pret":0.00204,"close":54.32}
{"ticker":"BMRC","date":"2015-11-06","pret":0.00663,"close":55.73}
{"ticker":"BMRC","date":"2015-11-09","pret":0.02054,"close":54.72}
{"ticker":"BMRC","date":"2015-11-10","pret":-0.01724,"close":55.12}
{"ticker":"BMRC","date":"2015-11-11","pret":0.0102,"close":54.31}
{"ticker":"BMRC","date":"2015-11-12","pret":-0.01607,"close":53.92}
{"ticker":"BMRC","date":"2015-11-13","pret":-0.0113,"close":53.81}
{"ticker":"BMRC","date":"2015-11-16","pret":0.00186,"close":53.95}
{"ticker":"BMRC","date":"2015-11-17","pret":0,"close":53.79}
{"ticker":"BMRC","date":"2015-11-18","pret":0.0039,"close":53.89}
{"ticker":"BMRC","date":"2015-11-19","pret":-0.00352,"close":54.25}
{"ticker":"BMRC","date":"2015-11-20","pret":0.01384,"close":55.09}
{"ticker":"BMRC","date":"2015-11-23","pret":0.00603,"close":54.86}
{"ticker":"BMRC","date":"2015-11-24","pret":-0.00731,"close":55.33}
{"ticker":"BMRC","date":"2015-11-25","pret":0.01276,"close":54.93}
{"ticker":"BMRC","date":"2015-11-26"}
{"ticker":"BMRC","date":"2015-11-27","pret":-0.0049,"close":55.74}
{"ticker":"BMRC","date":"2015-11-30","pret":0.01768,"close":54.93}
{"ticker":"BMRC","date":"2015-12-01","pret":-0.01641,"close":55}
{"ticker":"BMRC","date":"2015-12-02","pret":-0.00474,"close":54.41}
{"ticker":"BMRC","date":"2015-12-03","pret":-0.01047,"close":54.18}
{"ticker":"BMRC","date":"2015-12-04","pret":-0.00018,"close":54.46}
{"ticker":"BMRC","date":"2015-12-07","pret":0.00626,"close":54.49}
{"ticker":"BMRC","date":"2015-12-08","pret":-0.00184,"close":54.2}
{"ticker":"BMRC","date":"2015-12-09","pret":-0.00331,"close":54}
{"ticker":"BMRC","date":"2015-12-10","pret":-0.00407,"close":54.1}
{"ticker":"BMRC","date":"2015-12-11","pret":0.00018,"close":53.5}
{"ticker":"BMRC","date":"2015-12-14","pret":-0.00056,"close":53.67}
{"ticker":"BMRC","date":"2015-12-15","pret":-0.0026,"close":53.9}
{"ticker":"BMRC","date":"2015-12-16","pret":-0.00074,"close":53.9}
{"ticker":"BMRC","date":"2015-12-17"}
{"ticker":"BMRC","date":"2015-12-18","pret":0,"close":53.44}
{"ticker":"BMRC","date":"2015-12-21","pret":-0.00615,"close":53.58}
{"ticker":"BMRC","date":"2015-12-22","pret":-0.00262,"close":53.34}
{"ticker":"BMRC","date":"2015-12-23","pret":-0.00056,"close":53.68}
{"ticker":"BMRC","date":"2015-12-24","pret":0.00952,"close":53.7}
{"ticker":"BMRC","date":"2015-12-28","pret":-0.0054,"close":53.46}
{"ticker":"BMRC","date":"2015-12-29","pret":0.00856,"close":53.97}
{"ticker":"BMRC","date":"2015-12-30","pret":-0.00037,"close":53.77}
{"ticker":"BMRC","date":"2015-12-31","pret":-0.00483,"close":53.4}
{"ticker":"BMRC","date":"2016-01-04","pret":-0.0056,"close":53.53}
{"ticker":"BMRC","date":"2016-01-05","pret":0.00094,"close":53.47}
{"ticker":"BMRN","date":"2015-01-02","pret":0.00671,"close":92.17}
{"ticker":"BMRN","date":"2015-01-05","pret":-0.00384,"close":93.11}
{"ticker":"BMRN","date":"2015-01-06","pret":0.02413,"close":90.28}
{"ticker":"BMRN","date":"2015-01-07","pret":-0.01504,"close":93.76}
{"ticker":"BMRN","date":"2015-01-08","pret":0.04206,"close":94.18}
{"ticker":"BMRN","date":"2015-01-09","pret":-0.01284,"close":93.78}
{"ticker":"BMRN","date":"2015-01-12","pret":0.00917,"close":96.58}
{"ticker":"BMRN","date":"2015-01-13","pret":0.02056,"close":97.13}
{"ticker":"BMRN","date":"2015-01-14","pret":-0.0192,"close":98.94}
{"ticker":"BMRN","date":"2015-01-15","pret":0.04236,"close":97.78}
{"ticker":"BMRN","date":"2015-01-16","pret":-0.01192,"close":99.45}
{"ticker":"BMRN","date":"2015-01-20","pret":0.01573,"close":99.16}
{"ticker":"BMRN","date":"2015-01-21","pret":-0.01451,"close":96.14}
{"ticker":"BMRN","date":"2015-01-22","pret":-0.0522,"close":95.85}
{"ticker":"BMRN","date":"2015-01-23","pret":0.0267,"close":97.69}
{"ticker":"BMRN","date":"2015-01-26","pret":0.02122,"close":99.51}
{"ticker":"BMRN","date":"2015-01-27","pret":0.00923,"close":99.58}
{"ticker":"BMRN","date":"2015-01-28","pret":0.01583,"close":97.25}
{"ticker":"BMRN","date":"2015-01-29","pret":-0.02242,"close":99.65}
{"ticker":"BMRN","date":"2015-01-30","pret":0.008,"close":97.16}
{"ticker":"BMRN","date":"2015-02-02","pret":-0.01443,"close":95.34}
{"ticker":"BMRN","date":"2015-02-03","pret":-0.01692,"close":92.76}
{"ticker":"BMRN","date":"2015-02-04","pret":-0.0507,"close":94.36}
{"ticker":"BMRN","date":"2015-02-05","pret":0.027,"close":95.64}
{"ticker":"BMRN","date":"2015-02-06","pret":0.02213,"close":93.85}
{"ticker":"BMRN","date":"2015-02-09","pret":-0.02032,"close":94}
{"ticker":"BMRN","date":"2015-02-10","pret":0.01468,"close":94.74}
{"ticker":"BMRN","date":"2015-02-11","pret":-0.00863,"close":95.8}
{"ticker":"BMRN","date":"2015-02-12","pret":0.02537,"close":98.78}
{"ticker":"BMRN","date":"2015-02-13","pret":0.01606,"close":100.76}
{"ticker":"BMRN","date":"2015-02-17","pret":0.02237,"close":101.51}
{"ticker":"BMRN","date":"2015-02-18","pret":0.00682,"close":103.36}
{"ticker":"BMRN","date":"2015-02-19","pret":0.01855,"close":104.19}
{"ticker":"BMRN","date":"2015-02-20","pret":0.01116,"close":107.16}
{"ticker":"BMRN","date":"2015-02-23","pret":0.02913,"close":107.83}
{"ticker":"BMRN","date":"2015-02-24","pret":0.00371,"close":106.03}
{"ticker":"BMRN","date":"2015-02-25","pret":-0.01897,"close":107.5}
{"ticker":"BMRN","date":"2015-02-26","pret":0.02091,"close":108.84}
{"ticker":"BMRN","date":"2015-02-27","pret":-0.00009,"close":107.07}
{"ticker":"BMRN","date":"2015-03-02","pret":-0.01152,"close":108.42}
{"ticker":"BMRN","date":"2015-03-03","pret":0.00196,"close":108.36}
{"ticker":"BMRN","date":"2015-03-04","pret":0.00261,"close":109.79}
{"ticker":"BMRN","date":"2015-03-05","pret":0.03258,"close":113.5}
{"ticker":"BMRN","date":"2015-03-06","pret":0.02129,"close":113.77}
{"ticker":"BMRN","date":"2015-03-09","pret":0.00273,"close":113.18}
{"ticker":"BMRN","date":"2015-03-10","pret":-0.0147,"close":113.16}
{"ticker":"BMRN","date":"2015-03-11","pret":0.01576,"close":114.45}
{"ticker":"BMRN","date":"2015-03-12","pret":0.00552,"close":115.59}
{"ticker":"BMRN","date":"2015-03-13","pret":0.02739,"close":123.52}
{"ticker":"BMRN","date":"2015-03-16","pret":0.03186,"close":124.37}
{"ticker":"BMRN","date":"2015-03-17","pret":0.02343,"close":127.27}
{"ticker":"BMRN","date":"2015-03-18","pret":0.01706,"close":126.11}
{"ticker":"BMRN","date":"2015-03-19","pret":0.0067,"close":127.49}
{"ticker":"BMRN","date":"2015-03-20","pret":0.00899,"close":125.17}
{"ticker":"BMRN","date":"2015-03-23","pret":-0.0257,"close":123.62}
{"ticker":"BMRN","date":"2015-03-24","pret":-0.00995,"close":123}
{"ticker":"BMRN","date":"2015-03-25","pret":-0.0094,"close":115.62}
{"ticker":"BMRN","date":"2015-03-26","pret":-0.08686,"close":115.55}
{"ticker":"BMRN","date":"2015-03-27","pret":0.10421,"close":128.78}
{"ticker":"BMRN","date":"2015-03-30","pret":0.0494,"close":129.14}
{"ticker":"BMRN","date":"2015-03-31","pret":-0.01906,"close":124.62}
{"ticker":"BMRN","date":"2015-04-01","pret":-0.03346,"close":120.95}
{"ticker":"BMRN","date":"2015-04-02","pret":-0.03006,"close":120.38}
{"ticker":"BMRN","date":"2015-04-06","pret":-0.00672,"close":118.78}
{"ticker":"BMRN","date":"2015-04-07","pret":-0.0035,"close":121.17}
{"ticker":"BMRN","date":"2015-04-08","pret":0.00583,"close":123.64}
{"ticker":"BMRN","date":"2015-04-09","pret":0.03357,"close":122.08}
{"ticker":"BMRN","date":"2015-04-10","pret":-0.0157,"close":122.2}
{"ticker":"BMRN","date":"2015-04-13","pret":-0.00556,"close":122.14}
{"ticker":"BMRN","date":"2015-04-14","pret":0.00098,"close":121.5}
{"ticker":"BMRN","date":"2015-04-15","pret":0.00025,"close":120.8}
{"ticker":"BMRN","date":"2015-04-16","pret":-0.00518,"close":121.66}
{"ticker":"BMRN","date":"2015-04-17","pret":-0.00454,"close":120.91}
{"ticker":"BMRN","date":"2015-04-20","pret":0.00157,"close":120.13}
{"ticker":"BMRN","date":"2015-04-21","pret":-0.00083,"close":121.24}
{"ticker":"BMRN","date":"2015-04-22","pret":0.00297,"close":121.08}
{"ticker":"BMRN","date":"2015-04-23","pret":-0.00504,"close":122.95}
{"ticker":"BMRN","date":"2015-04-24","pret":0.01391,"close":120.28}
{"ticker":"BMRN","date":"2015-04-27","pret":-0.01366,"close":116.97}
{"ticker":"BMRN","date":"2015-04-28","pret":-0.0205,"close":115.65}
{"ticker":"BMRN","date":"2015-04-29","pret":-0.0373,"close":115.19}
{"ticker":"BMRN","date":"2015-04-30","pret":0.02084,"close":112.05}
{"ticker":"BMRN","date":"2015-05-01","pret":-0.01289,"close":115.92}
{"ticker":"BMRN","date":"2015-05-04","pret":0.00504,"close":116.32}
{"ticker":"BMRN","date":"2015-05-05","pret":0.00225,"close":113.92}
{"ticker":"BMRN","date":"2015-05-06","pret":0.02938,"close":119.7}
{"ticker":"BMRN","date":"2015-05-07","pret":0.00511,"close":120.36}
{"ticker":"BMRN","date":"2015-05-08","pret":0.01443,"close":121.66}
{"ticker":"BMRN","date":"2015-05-11","pret":0.00648,"close":120.96}
{"ticker":"BMRN","date":"2015-05-12","pret":-0.01691,"close":121.09}
{"ticker":"BMRN","date":"2015-05-13","pret":0.01576,"close":121.47}
{"ticker":"BMRN","date":"2015-05-14","pret":0.00196,"close":122.65}
{"ticker":"BMRN","date":"2015-05-15","pret":0.0018,"close":122.78}
{"ticker":"BMRN","date":"2015-05-18","pret":-0.00147,"close":126.02}
{"ticker":"BMRN","date":"2015-05-19","pret":0.03065,"close":124.99}
{"ticker":"BMRN","date":"2015-05-20","pret":-0.00628,"close":127.97}
{"ticker":"BMRN","date":"2015-05-21","pret":0.01699,"close":126.88}
{"ticker":"BMRN","date":"2015-05-22","pret":-0.01048,"close":127.19}
{"ticker":"BMRN","date":"2015-05-26","pret":0.00584,"close":127.11}
{"ticker":"BMRN","date":"2015-05-27","pret":0.00878,"close":129.54}
{"ticker":"BMRN","date":"2015-05-28","pret":0.01017,"close":127.39}
{"ticker":"BMRN","date":"2015-05-29","pret":-0.01322,"close":125.57}
{"ticker":"BMRN","date":"2015-06-01","pret":-0.01602,"close":124.03}
{"ticker":"BMRN","date":"2015-06-02","pret":-0.01547,"close":124.01}
{"ticker":"BMRN","date":"2015-06-03","pret":0.00282,"close":123.77}
{"ticker":"BMRN","date":"2015-06-04","pret":-0.01224,"close":120.46}
{"ticker":"BMRN","date":"2015-06-05","pret":-0.00786,"close":123.85}
{"ticker":"BMRN","date":"2015-06-08","pret":0.02717,"close":123.9}
{"ticker":"BMRN","date":"2015-06-09","pret":-0.01232,"close":120.66}
{"ticker":"BMRN","date":"2015-06-10","pret":-0.02087,"close":122.27}
{"ticker":"BMRN","date":"2015-06-11","pret":0.01551,"close":123.04}
{"ticker":"BMRN","date":"2015-06-12","pret":-0.00416,"close":122.03}
{"ticker":"BMRN","date":"2015-06-15","pret":-0.00821,"close":121.93}
{"ticker":"BMRN","date":"2015-06-16","pret":0.00575,"close":121.1}
{"ticker":"BMRN","date":"2015-06-17","pret":-0.00164,"close":123.6}
{"ticker":"BMRN","date":"2015-06-18","pret":0.08246,"close":138.66}
{"ticker":"BMRN","date":"2015-06-19","pret":0.03667,"close":137.93}
{"ticker":"BMRN","date":"2015-06-22","pret":0.01145,"close":140}
{"ticker":"BMRN","date":"2015-06-23","pret":0.01608,"close":138.86}
{"ticker":"BMRN","date":"2015-06-24","pret":-0.01565,"close":136.49}
{"ticker":"BMRN","date":"2015-06-25","pret":-0.0159,"close":135.36}
{"ticker":"BMRN","date":"2015-06-26","pret":-0.00838,"close":134.84}
{"ticker":"BMRN","date":"2015-06-29","pret":-0.01352,"close":132.31}
{"ticker":"BMRN","date":"2015-06-30","pret":0.0044,"close":136.78}
{"ticker":"BMRN","date":"2015-07-01","pret":0.03116,"close":136.73}
{"ticker":"BMRN","date":"2015-07-02","pret":-0.01579,"close":136.84}
{"ticker":"BMRN","date":"2015-07-06","pret":-0.0022,"close":140.1}
{"ticker":"BMRN","date":"2015-07-07","pret":0.03126,"close":139.79}
{"ticker":"BMRN","date":"2015-07-08","pret":-0.0111,"close":137.59}
{"ticker":"BMRN","date":"2015-07-09","pret":0.00532,"close":140.13}
{"ticker":"BMRN","date":"2015-07-10","pret":0.01359,"close":141.67}
{"ticker":"BMRN","date":"2015-07-13","pret":0.01006,"close":144.5}
{"ticker":"BMRN","date":"2015-07-14","pret":0.01293,"close":147.25}
{"ticker":"BMRN","date":"2015-07-15","pret":0.01508,"close":146.3}
{"ticker":"BMRN","date":"2015-07-16","pret":-0.00964,"close":147.72}
{"ticker":"BMRN","date":"2015-07-17","pret":0.01662,"close":149.09}
{"ticker":"BMRN","date":"2015-07-20","pret":0.01336,"close":149.13}
{"ticker":"BMRN","date":"2015-07-21","pret":-0.00154,"close":143.79}
{"ticker":"BMRN","date":"2015-07-22","pret":-0.04759,"close":144}
{"ticker":"BMRN","date":"2015-07-23","pret":0.02803,"close":148.05}
{"ticker":"BMRN","date":"2015-07-24","pret":-0.00519,"close":144.99}
{"ticker":"BMRN","date":"2015-07-27","pret":-0.01462,"close":144.32}
{"ticker":"BMRN","date":"2015-07-28","pret":0.00651,"close":145.94}
{"ticker":"BMRN","date":"2015-07-29","pret":0.01704,"close":144.32}
{"ticker":"BMRN","date":"2015-07-30","pret":-0.02465,"close":144.56}
{"ticker":"BMRN","date":"2015-07-31","pret":0.01113,"close":146.27}
{"ticker":"BMRN","date":"2015-08-03","pret":0.00849,"close":147.17}
{"ticker":"BMRN","date":"2015-08-04","pret":-0.01152,"close":143.78}
{"ticker":"BMRN","date":"2015-08-05","pret":-0.00166,"close":143.66}
{"ticker":"BMRN","date":"2015-08-06","pret":-0.00825,"close":134.74}
{"ticker":"BMRN","date":"2015-08-07","pret":-0.06518,"close":133.84}
{"ticker":"BMRN","date":"2015-08-10","pret":-0.00074,"close":136.23}
{"ticker":"BMRN","date":"2015-08-11","pret":0.00305,"close":136.02}
{"ticker":"BMRN","date":"2015-08-12","pret":0.00126,"close":137.6}
{"ticker":"BMRN","date":"2015-08-13","pret":0.01944,"close":135.84}
{"ticker":"BMRN","date":"2015-08-14","pret":-0.01914,"close":135.51}
{"ticker":"BMRN","date":"2015-08-17","pret":0.00133,"close":139.44}
{"ticker":"BMRN","date":"2015-08-18","pret":0.03045,"close":137.23}
{"ticker":"BMRN","date":"2015-08-19","pret":-0.02492,"close":135.7}
{"ticker":"BMRN","date":"2015-08-20","pret":-0.01057,"close":129.01}
{"ticker":"BMRN","date":"2015-08-21","pret":-0.05918,"close":126.17}
{"ticker":"BMRN","date":"2015-08-24","pret":-0.09759,"close":119.68}
{"ticker":"BMRN","date":"2015-08-25","pret":0.08121,"close":121.14}
{"ticker":"BMRN","date":"2015-08-26","pret":0.00168,"close":128.1}
{"ticker":"BMRN","date":"2015-08-27","pret":0.03577,"close":130.89}
{"ticker":"BMRN","date":"2015-08-28","pret":0.00716,"close":133.18}
{"ticker":"BMRN","date":"2015-08-31","pret":0.02738,"close":129.24}
{"ticker":"BMRN","date":"2015-09-01","pret":-0.06138,"close":124.63}
{"ticker":"BMRN","date":"2015-09-02","pret":0.00285,"close":129.26}
{"ticker":"BMRN","date":"2015-09-03","pret":0.02399,"close":126.45}
{"ticker":"BMRN","date":"2015-09-04","pret":-0.03857,"close":126.51}
{"ticker":"BMRN","date":"2015-09-08","pret":0.03618,"close":132.59}
{"ticker":"BMRN","date":"2015-09-09","pret":0.03857,"close":129.87}
{"ticker":"BMRN","date":"2015-09-10","pret":-0.03363,"close":133.08}
{"ticker":"BMRN","date":"2015-09-11","pret":0.02149,"close":132.88}
{"ticker":"BMRN","date":"2015-09-14","pret":0.00826,"close":131.49}
{"ticker":"BMRN","date":"2015-09-15","pret":-0.0159,"close":131.88}
{"ticker":"BMRN","date":"2015-09-16","pret":0.00053,"close":129.09}
{"ticker":"BMRN","date":"2015-09-17","pret":-0.01932,"close":132.13}
{"ticker":"BMRN","date":"2015-09-18","pret":0.01376,"close":130.65}
{"ticker":"BMRN","date":"2015-09-21","pret":0.0129,"close":122.09}
{"ticker":"BMRN","date":"2015-09-22","pret":-0.10655,"close":117.97}
{"ticker":"BMRN","date":"2015-09-23","pret":-0.00496,"close":117.82}
{"ticker":"BMRN","date":"2015-09-24","pret":-0.01426,"close":113}
{"ticker":"BMRN","date":"2015-09-25","pret":-0.03434,"close":108.69}
{"ticker":"BMRN","date":"2015-09-28","pret":-0.0564,"close":99.38}
{"ticker":"BMRN","date":"2015-09-29","pret":-0.06506,"close":96.82}
{"ticker":"BMRN","date":"2015-09-30","pret":-0.00621,"close":105.32}
{"ticker":"BMRN","date":"2015-10-01","pret":0.04183,"close":109.79}
{"ticker":"BMRN","date":"2015-10-02","pret":0.04394,"close":113}
{"ticker":"BMRN","date":"2015-10-05","pret":0.05701,"close":109.93}
{"ticker":"BMRN","date":"2015-10-06","pret":-0.06108,"close":103.24}
{"ticker":"BMRN","date":"2015-10-07","pret":-0.05561,"close":102.13}
{"ticker":"BMRN","date":"2015-10-08","pret":0.00244,"close":100.72}
{"ticker":"BMRN","date":"2015-10-09","pret":-0.02432,"close":102.69}
{"ticker":"BMRN","date":"2015-10-12","pret":0.03307,"close":102.91}
{"ticker":"BMRN","date":"2015-10-13","pret":-0.01237,"close":99.34}
{"ticker":"BMRN","date":"2015-10-14","pret":-0.00393,"close":103.77}
{"ticker":"BMRN","date":"2015-10-15","pret":0.0194,"close":111.5}
{"ticker":"BMRN","date":"2015-10-16","pret":0.07447,"close":108.84}
{"ticker":"BMRN","date":"2015-10-19","pret":-0.02467,"close":107.28}
{"ticker":"BMRN","date":"2015-10-20","pret":-0.01751,"close":103.92}
{"ticker":"BMRN","date":"2015-10-21","pret":-0.0163,"close":103.94}
{"ticker":"BMRN","date":"2015-10-22","pret":-0.01281,"close":101.6}
{"ticker":"BMRN","date":"2015-10-23","pret":-0.00977,"close":104.14}
{"ticker":"BMRN","date":"2015-10-26","pret":0.00919,"close":104.68}
{"ticker":"BMRN","date":"2015-10-27","pret":0.0131,"close":110.71}
{"ticker":"BMRN","date":"2015-10-28","pret":0.0522,"close":113.69}
{"ticker":"BMRN","date":"2015-10-29","pret":0.01619,"close":113.8}
{"ticker":"BMRN","date":"2015-10-30","pret":-0.00918,"close":117.04}
{"ticker":"BMRN","date":"2015-11-02","pret":0.05836,"close":116.84}
{"ticker":"BMRN","date":"2015-11-03","pret":-0.01936,"close":115.29}
{"ticker":"BMRN","date":"2015-11-04","pret":-0.00086,"close":112.72}
{"ticker":"BMRN","date":"2015-11-05","pret":-0.02664,"close":112.32}
{"ticker":"BMRN","date":"2015-11-06","pret":-0.00845,"close":114.92}
{"ticker":"BMRN","date":"2015-11-09","pret":0.01506,"close":111.36}
{"ticker":"BMRN","date":"2015-11-10","pret":-0.02593,"close":112.3}
{"ticker":"BMRN","date":"2015-11-11","pret":0.01869,"close":111.15}
{"ticker":"BMRN","date":"2015-11-12","pret":-0.0168,"close":106.8}
{"ticker":"BMRN","date":"2015-11-13","pret":-0.04402,"close":107.44}
{"ticker":"BMRN","date":"2015-11-16","pret":0.01263,"close":104.54}
{"ticker":"BMRN","date":"2015-11-17","pret":-0.02152,"close":107.32}
{"ticker":"BMRN","date":"2015-11-18","pret":0.02402,"close":107.7}
{"ticker":"BMRN","date":"2015-11-19","pret":-0.00214,"close":103.11}
{"ticker":"BMRN","date":"2015-11-20","pret":-0.12306,"close":97}
{"ticker":"BMRN","date":"2015-11-23","pret":0.0244,"close":97.8}
{"ticker":"BMRN","date":"2015-11-24"}
{"ticker":"BMRN","date":"2015-11-25","pret":-0.02798,"close":96.06}
{"ticker":"BMRN","date":"2015-11-26"}
{"ticker":"BMRN","date":"2015-11-27","pret":0.01279,"close":96.45}
{"ticker":"BMRN","date":"2015-11-30","pret":0.00291,"close":95.37}
{"ticker":"BMRN","date":"2015-12-01","pret":-0.00083,"close":97.93}
{"ticker":"BMRN","date":"2015-12-02","pret":0.01823,"close":95.65}
{"ticker":"BMRN","date":"2015-12-03","pret":-0.0202,"close":94.21}
{"ticker":"BMRN","date":"2015-12-04","pret":-0.02179,"close":98.11}
{"ticker":"BMRN","date":"2015-12-07","pret":0.04352,"close":95.51}
{"ticker":"BMRN","date":"2015-12-08","pret":-0.0397,"close":95.52}
{"ticker":"BMRN","date":"2015-12-09","pret":0.01086,"close":94.15}
{"ticker":"BMRN","date":"2015-12-10","pret":-0.00811,"close":96.65}
{"ticker":"BMRN","date":"2015-12-11","pret":0.00695,"close":93.79}
{"ticker":"BMRN","date":"2015-12-14","pret":-0.01385,"close":94.23}
{"ticker":"BMRN","date":"2015-12-15","pret":0.00954,"close":99.14}
{"ticker":"BMRN","date":"2015-12-16","pret":0.05008,"close":101.71}
{"ticker":"BMRN","date":"2015-12-17"}
{"ticker":"BMRN","date":"2015-12-18","pret":0.00789,"close":104.44}
{"ticker":"BMRN","date":"2015-12-21","pret":0.04228,"close":104.14}
{"ticker":"BMRN","date":"2015-12-22","pret":-0.00459,"close":104.35}
{"ticker":"BMRN","date":"2015-12-23","pret":0.00038,"close":105.52}
{"ticker":"BMRN","date":"2015-12-24","pret":0.0136,"close":105.84}
{"ticker":"BMRN","date":"2015-12-28","pret":0.00076,"close":105.3}
{"ticker":"BMRN","date":"2015-12-29","pret":0.00104,"close":106.07}
{"ticker":"BMRN","date":"2015-12-30","pret":0.00264,"close":105.77}
{"ticker":"BMRN","date":"2015-12-31","pret":-0.00812,"close":104.76}
{"ticker":"BMRN","date":"2016-01-04","pret":-0.02536,"close":104.92}
{"ticker":"BMRN","date":"2016-01-05","pret":0.02136,"close":103.45}
{"ticker":"BMS","date":"2015-01-02","pret":-0.01274,"close":45.18}
{"ticker":"BMS","date":"2015-01-05","pret":-0.00621,"close":44.88}
{"ticker":"BMS","date":"2015-01-06","pret":-0.00111,"close":44.21}
{"ticker":"BMS","date":"2015-01-07","pret":-0.00805,"close":44.88}
{"ticker":"BMS","date":"2015-01-08","pret":0.01979,"close":45.51}
{"ticker":"BMS","date":"2015-01-09","pret":0.00242,"close":45.11}
{"ticker":"BMS","date":"2015-01-12","pret":-0.00905,"close":45.87}
{"ticker":"BMS","date":"2015-01-13","pret":0.02474,"close":45.23}
{"ticker":"BMS","date":"2015-01-14","pret":-0.03297,"close":44.72}
{"ticker":"BMS","date":"2015-01-15","pret":0.00134,"close":44.72}
{"ticker":"BMS","date":"2015-01-16","pret":-0.00425,"close":45.02}
{"ticker":"BMS","date":"2015-01-20","pret":0.01512,"close":45.15}
{"ticker":"BMS","date":"2015-01-21","pret":-0.0062,"close":45.21}
{"ticker":"BMS","date":"2015-01-22","pret":0.0117,"close":45.69}
{"ticker":"BMS","date":"2015-01-23","pret":0.00416,"close":45.12}
{"ticker":"BMS","date":"2015-01-26","pret":-0.0068,"close":45.17}
{"ticker":"BMS","date":"2015-01-27","pret":-0.02091,"close":44.8}
{"ticker":"BMS","date":"2015-01-28","pret":0.01473,"close":44.62}
{"ticker":"BMS","date":"2015-01-29","pret":-0.01226,"close":44.38}
{"ticker":"BMS","date":"2015-01-30","pret":-0.00494,"close":44.3}
{"ticker":"BMS","date":"2015-02-02","pret":0.00315,"close":44.42}
{"ticker":"BMS","date":"2015-02-03","pret":0.00336,"close":45.11}
{"ticker":"BMS","date":"2015-02-04","pret":0.0118,"close":46.05}
{"ticker":"BMS","date":"2015-02-05","pret":0.03115,"close":46.34}
{"ticker":"BMS","date":"2015-02-06","pret":-0.00494,"close":46.27}
{"ticker":"BMS","date":"2015-02-09","pret":-0.00302,"close":45.87}
{"ticker":"BMS","date":"2015-02-10","pret":-0.00173,"close":46.64}
{"ticker":"BMS","date":"2015-02-11","pret":0.01098,"close":47}
{"ticker":"BMS","date":"2015-02-12","pret":0.00704,"close":47.07}
{"ticker":"BMS","date":"2015-02-13","pret":-0.00298,"close":47.04}
{"ticker":"BMS","date":"2015-02-17","pret":0.00085,"close":47.11}
{"ticker":"BMS","date":"2015-02-18","pret":0.00362,"close":47.71}
{"ticker":"BMS","date":"2015-02-19","pret":0.00993,"close":47.57}
{"ticker":"BMS","date":"2015-02-20","pret":0.00147,"close":48.46}
{"ticker":"BMS","date":"2015-02-23","pret":0.01604,"close":48.58}
{"ticker":"BMS","date":"2015-02-24","pret":0.00186,"close":49.33}
{"ticker":"BMS","date":"2015-02-25","pret":0.01657,"close":48.93}
{"ticker":"BMS","date":"2015-02-26","pret":-0.00753,"close":49.18}
{"ticker":"BMS","date":"2015-02-27","pret":0.00367,"close":48.8}
{"ticker":"BMS","date":"2015-03-02","pret":-0.00633,"close":48.81}
{"ticker":"BMS","date":"2015-03-03","pret":-0.0039,"close":48.54}
{"ticker":"BMS","date":"2015-03-04","pret":-0.00598,"close":48.24}
{"ticker":"BMS","date":"2015-03-05","pret":0.00021,"close":47.83}
{"ticker":"BMS","date":"2015-03-06","pret":-0.01396,"close":47.41}
{"ticker":"BMS","date":"2015-03-09","pret":-0.00336,"close":47.76}
{"ticker":"BMS","date":"2015-03-10","pret":-0.00211,"close":47.1}
{"ticker":"BMS","date":"2015-03-11","pret":-0.00635,"close":46.87}
{"ticker":"BMS","date":"2015-03-12","pret":0.00191,"close":47.21}
{"ticker":"BMS","date":"2015-03-13","pret":-0.00425,"close":46.73}
{"ticker":"BMS","date":"2015-03-16","pret":-0.00619,"close":46.97}
{"ticker":"BMS","date":"2015-03-17","pret":0.00278,"close":46.9}
{"ticker":"BMS","date":"2015-03-18","pret":0.00021,"close":47.15}
{"ticker":"BMS","date":"2015-03-19","pret":0.00192,"close":46.63}
{"ticker":"BMS","date":"2015-03-20","pret":-0.00171,"close":46.22}
{"ticker":"BMS","date":"2015-03-23","pret":-0.01311,"close":46.84}
{"ticker":"BMS","date":"2015-03-24","pret":0.01182,"close":46.61}
{"ticker":"BMS","date":"2015-03-25","pret":-0.00064,"close":46.03}
{"ticker":"BMS","date":"2015-03-26","pret":-0.01617,"close":45.88}
{"ticker":"BMS","date":"2015-03-27","pret":-0.00261,"close":46.17}
{"ticker":"BMS","date":"2015-03-30","pret":0.01127,"close":46.67}
{"ticker":"BMS","date":"2015-03-31","pret":-0.00043,"close":46.31}
{"ticker":"BMS","date":"2015-04-01","pret":-0.01018,"close":45.69}
{"ticker":"BMS","date":"2015-04-02","pret":-0.01073,"close":45.53}
{"ticker":"BMS","date":"2015-04-06","pret":-0.01956,"close":45.22}
{"ticker":"BMS","date":"2015-04-07","pret":0.01404,"close":44.95}
{"ticker":"BMS","date":"2015-04-08","pret":-0.00533,"close":45.01}
{"ticker":"BMS","date":"2015-04-09","pret":0.00289,"close":45.76}
{"ticker":"BMS","date":"2015-04-10","pret":0.03038,"close":46.3}
{"ticker":"BMS","date":"2015-04-13","pret":-0.00453,"close":45.8}
{"ticker":"BMS","date":"2015-04-14","pret":-0.01131,"close":45.46}
{"ticker":"BMS","date":"2015-04-15","pret":-0.00416,"close":44.38}
{"ticker":"BMS","date":"2015-04-16","pret":-0.02738,"close":44.35}
{"ticker":"BMS","date":"2015-04-17","pret":-0.00384,"close":44}
{"ticker":"BMS","date":"2015-04-20","pret":0.00362,"close":44.29}
{"ticker":"BMS","date":"2015-04-21","pret":0.00068,"close":43.91}
{"ticker":"BMS","date":"2015-04-22","pret":-0.01157,"close":44}
{"ticker":"BMS","date":"2015-04-23","pret":0.07027,"close":44.72}
{"ticker":"BMS","date":"2015-04-24","pret":-0.04526,"close":45.56}
{"ticker":"BMS","date":"2015-04-27","pret":0.01612,"close":44.78}
{"ticker":"BMS","date":"2015-04-28","pret":-0.01902,"close":44.85}
{"ticker":"BMS","date":"2015-04-29","pret":0.00045,"close":44.48}
{"ticker":"BMS","date":"2015-04-30","pret":-0.01077,"close":45}
{"ticker":"BMS","date":"2015-05-01","pret":0.02032,"close":45.63}
{"ticker":"BMS","date":"2015-05-04","pret":0.01274,"close":45.53}
{"ticker":"BMS","date":"2015-05-05","pret":-0.00591,"close":45.2}
{"ticker":"BMS","date":"2015-05-06","pret":-0.0055,"close":45.36}
{"ticker":"BMS","date":"2015-05-07","pret":-0.00022,"close":45.89}
{"ticker":"BMS","date":"2015-05-08","pret":0.01729,"close":45.93}
{"ticker":"BMS","date":"2015-05-11","pret":-0.00544,"close":46.5}
{"ticker":"BMS","date":"2015-05-12","pret":0.00847,"close":45.97}
{"ticker":"BMS","date":"2015-05-13","pret":-0.0039,"close":45.99}
{"ticker":"BMS","date":"2015-05-14","pret":0.00433,"close":46.47}
{"ticker":"BMS","date":"2015-05-15","pret":0.00302,"close":46.18}
{"ticker":"BMS","date":"2015-05-18","pret":-0.00736,"close":46.45}
{"ticker":"BMS","date":"2015-05-19","pret":0.01058,"close":47.32}
{"ticker":"BMS","date":"2015-05-20","pret":0.01831,"close":47.11}
{"ticker":"BMS","date":"2015-05-21","pret":-0.00805,"close":47.12}
{"ticker":"BMS","date":"2015-05-22","pret":0.00064,"close":46.96}
{"ticker":"BMS","date":"2015-05-26","pret":-0.00704,"close":46.48}
{"ticker":"BMS","date":"2015-05-27","pret":-0.00128,"close":47.13}
{"ticker":"BMS","date":"2015-05-28","pret":0.0079,"close":46.81}
{"ticker":"BMS","date":"2015-05-29","pret":-0.00876,"close":45.94}
{"ticker":"BMS","date":"2015-06-01","pret":-0.01382,"close":45.98}
{"ticker":"BMS","date":"2015-06-02","pret":-0.0024,"close":45.9}
{"ticker":"BMS","date":"2015-06-03","pret":0.00065,"close":46}
{"ticker":"BMS","date":"2015-06-04","pret":-0.00415,"close":45.41}
{"ticker":"BMS","date":"2015-06-05","pret":-0.00769,"close":45.38}
{"ticker":"BMS","date":"2015-06-08","pret":0.00198,"close":45.61}
{"ticker":"BMS","date":"2015-06-09","pret":0.00308,"close":45.74}
{"ticker":"BMS","date":"2015-06-10","pret":0.00525,"close":46.06}
{"ticker":"BMS","date":"2015-06-11","pret":0.00305,"close":46.14}
{"ticker":"BMS","date":"2015-06-12","pret":-0.00087,"close":46.11}
{"ticker":"BMS","date":"2015-06-15","pret":-0.0024,"close":45.7}
{"ticker":"BMS","date":"2015-06-16","pret":-0.00459,"close":45.99}
{"ticker":"BMS","date":"2015-06-17","pret":0.00982,"close":45.97}
{"ticker":"BMS","date":"2015-06-18","pret":0.00195,"close":46.42}
{"ticker":"BMS","date":"2015-06-19","pret":0.00476,"close":46.84}
{"ticker":"BMS","date":"2015-06-22","pret":0.01307,"close":47.18}
{"ticker":"BMS","date":"2015-06-23","pret":0.00298,"close":47.1}
{"ticker":"BMS","date":"2015-06-24","pret":-0.00404,"close":46.22}
{"ticker":"BMS","date":"2015-06-25","pret":-0.0133,"close":45.97}
{"ticker":"BMS","date":"2015-06-26","pret":-0.00737,"close":46.07}
{"ticker":"BMS","date":"2015-06-29","pret":-0.00698,"close":45.34}
{"ticker":"BMS","date":"2015-06-30","pret":-0.00044,"close":45.01}
{"ticker":"BMS","date":"2015-07-01","pret":-0.00571,"close":45.74}
{"ticker":"BMS","date":"2015-07-02","pret":0.009,"close":45.55}
{"ticker":"BMS","date":"2015-07-06","pret":-0.01297,"close":46.06}
{"ticker":"BMS","date":"2015-07-07","pret":0.02124,"close":46.72}
{"ticker":"BMS","date":"2015-07-08","pret":0.00519,"close":46.34}
{"ticker":"BMS","date":"2015-07-09","pret":0.00752,"close":46.08}
{"ticker":"BMS","date":"2015-07-10","pret":-0.00752,"close":46.52}
{"ticker":"BMS","date":"2015-07-13","pret":0.00752,"close":47.1}
{"ticker":"BMS","date":"2015-07-14","pret":0.00491,"close":46.97}
{"ticker":"BMS","date":"2015-07-15","pret":0.00021,"close":47}
{"ticker":"BMS","date":"2015-07-16","pret":0.0034,"close":47.07}
{"ticker":"BMS","date":"2015-07-17","pret":-0.00212,"close":46.86}
{"ticker":"BMS","date":"2015-07-20","pret":-0.0064,"close":47.32}
{"ticker":"BMS","date":"2015-07-21","pret":0.01212,"close":46.44}
{"ticker":"BMS","date":"2015-07-22","pret":-0.01684,"close":46.43}
{"ticker":"BMS","date":"2015-07-23","pret":-0.00022,"close":45.27}
{"ticker":"BMS","date":"2015-07-24","pret":-0.02901,"close":43.93}
{"ticker":"BMS","date":"2015-07-27","pret":-0.03398,"close":43.62}
{"ticker":"BMS","date":"2015-07-28","pret":0.0016,"close":43.95}
{"ticker":"BMS","date":"2015-07-29","pret":0.00297,"close":44.34}
{"ticker":"BMS","date":"2015-07-30","pret":0.00523,"close":44.9}
{"ticker":"BMS","date":"2015-07-31","pret":0.02064,"close":44.57}
{"ticker":"BMS","date":"2015-08-03","pret":-0.01162,"close":44.29}
{"ticker":"BMS","date":"2015-08-04","pret":-0.00744,"close":44.24}
{"ticker":"BMS","date":"2015-08-05","pret":0.00497,"close":44.94}
{"ticker":"BMS","date":"2015-08-06","pret":0.01409,"close":44.66}
{"ticker":"BMS","date":"2015-08-07","pret":-0.00937,"close":45.02}
{"ticker":"BMS","date":"2015-08-10","pret":0.01402,"close":45.5}
{"ticker":"BMS","date":"2015-08-11","pret":-0.00376,"close":45.24}
{"ticker":"BMS","date":"2015-08-12","pret":-0.00378,"close":44.98}
{"ticker":"BMS","date":"2015-08-13","pret":0.00111,"close":45.26}
{"ticker":"BMS","date":"2015-08-14","pret":0.00555,"close":45.9}
{"ticker":"BMS","date":"2015-08-17","pret":0.00574,"close":45.9}
{"ticker":"BMS","date":"2015-08-18","pret":0.00592,"close":46.06}
{"ticker":"BMS","date":"2015-08-19","pret":0.00153,"close":45.92}
{"ticker":"BMS","date":"2015-08-20","pret":-0.00482,"close":45.17}
{"ticker":"BMS","date":"2015-08-21","pret":-0.01838,"close":44.11}
{"ticker":"BMS","date":"2015-08-24","pret":-0.06295,"close":42.26}
{"ticker":"BMS","date":"2015-08-25","pret":0.03116,"close":41.27}
{"ticker":"BMS","date":"2015-08-26","pret":-0.03474,"close":42.51}
{"ticker":"BMS","date":"2015-08-27","pret":0.02523,"close":42.67}
{"ticker":"BMS","date":"2015-08-28","pret":-0.00889,"close":42.93}
{"ticker":"BMS","date":"2015-08-31","pret":0.00562,"close":42.42}
{"ticker":"BMS","date":"2015-09-01","pret":-0.02772,"close":41.65}
{"ticker":"BMS","date":"2015-09-02","pret":0.01123,"close":41.95}
{"ticker":"BMS","date":"2015-09-03","pret":-0.0019,"close":41.93}
{"ticker":"BMS","date":"2015-09-04","pret":-0.01559,"close":41.59}
{"ticker":"BMS","date":"2015-09-08","pret":0.02176,"close":42.41}
{"ticker":"BMS","date":"2015-09-09","pret":0.00965,"close":42.09}
{"ticker":"BMS","date":"2015-09-10","pret":-0.01558,"close":41.9}
{"ticker":"BMS","date":"2015-09-11","pret":-0.00668,"close":41.88}
{"ticker":"BMS","date":"2015-09-14","pret":0.00096,"close":41.59}
{"ticker":"BMS","date":"2015-09-15","pret":-0.00288,"close":42.14}
{"ticker":"BMS","date":"2015-09-16","pret":0.01027,"close":42.89}
{"ticker":"BMS","date":"2015-09-17","pret":0.01882,"close":42.82}
{"ticker":"BMS","date":"2015-09-18","pret":-0.01314,"close":42.2}
{"ticker":"BMS","date":"2015-09-21","pret":0.00142,"close":42.16}
{"ticker":"BMS","date":"2015-09-22","pret":-0.01737,"close":41.16}
{"ticker":"BMS","date":"2015-09-23","pret":-0.01256,"close":40.67}
{"ticker":"BMS","date":"2015-09-24","pret":-0.02162,"close":39.9}
{"ticker":"BMS","date":"2015-09-25","pret":-0.00249,"close":39.95}
{"ticker":"BMS","date":"2015-09-28","pret":-0.00925,"close":39.32}
{"ticker":"BMS","date":"2015-09-29","pret":-0.01264,"close":39.17}
{"ticker":"BMS","date":"2015-09-30","pret":0.00836,"close":39.57}
{"ticker":"BMS","date":"2015-10-01","pret":0,"close":40.14}
{"ticker":"BMS","date":"2015-10-02","pret":0.00277,"close":40.67}
{"ticker":"BMS","date":"2015-10-05","pret":0.02926,"close":41.4}
{"ticker":"BMS","date":"2015-10-06","pret":0.0107,"close":40.24}
{"ticker":"BMS","date":"2015-10-07","pret":-0.02175,"close":41.27}
{"ticker":"BMS","date":"2015-10-08","pret":0.01739,"close":41.84}
{"ticker":"BMS","date":"2015-10-09","pret":0.01805,"close":42.33}
{"ticker":"BMS","date":"2015-10-12","pret":0.00831,"close":42.16}
{"ticker":"BMS","date":"2015-10-13","pret":-0.00831,"close":41.76}
{"ticker":"BMS","date":"2015-10-14","pret":-0.00502,"close":41.29}
{"ticker":"BMS","date":"2015-10-15","pret":-0.00963,"close":41.32}
{"ticker":"BMS","date":"2015-10-16","pret":0.00266,"close":41.62}
{"ticker":"BMS","date":"2015-10-19","pret":0.00265,"close":41.61}
{"ticker":"BMS","date":"2015-10-20","pret":0.0012,"close":42.04}
{"ticker":"BMS","date":"2015-10-21","pret":0.011,"close":42.11}
{"ticker":"BMS","date":"2015-10-22","pret":0.0316,"close":45.01}
{"ticker":"BMS","date":"2015-10-23","pret":0.04196,"close":45.94}
{"ticker":"BMS","date":"2015-10-26","pret":0.01361,"close":45.42}
{"ticker":"BMS","date":"2015-10-27","pret":-0.01538,"close":45.24}
{"ticker":"BMS","date":"2015-10-28","pret":0.00486,"close":45.54}
{"ticker":"BMS","date":"2015-10-29","pret":-0.00486,"close":45.55}
{"ticker":"BMS","date":"2015-10-30","pret":0.00816,"close":45.78}
{"ticker":"BMS","date":"2015-11-02","pret":0.00613,"close":46.31}
{"ticker":"BMS","date":"2015-11-03","pret":0.00761,"close":45.57}
{"ticker":"BMS","date":"2015-11-04","pret":-0.01286,"close":45.22}
{"ticker":"BMS","date":"2015-11-05","pret":-0.00771,"close":45.99}
{"ticker":"BMS","date":"2015-11-06","pret":0.01296,"close":45.86}
{"ticker":"BMS","date":"2015-11-09","pret":-0.00153,"close":45.53}
{"ticker":"BMS","date":"2015-11-10","pret":-0.00504,"close":45.49}
{"ticker":"BMS","date":"2015-11-11","pret":0.00088,"close":45.73}
{"ticker":"BMS","date":"2015-11-12","pret":-0.00308,"close":44.52}
{"ticker":"BMS","date":"2015-11-13","pret":-0.02203,"close":45.02}
{"ticker":"BMS","date":"2015-11-16","pret":0.00404,"close":45.26}
{"ticker":"BMS","date":"2015-11-17","pret":0.01468,"close":45.16}
{"ticker":"BMS","date":"2015-11-18","pret":0,"close":46.21}
{"ticker":"BMS","date":"2015-11-19","pret":0.02141,"close":46.66}
{"ticker":"BMS","date":"2015-11-20","pret":0.01011,"close":46.83}
{"ticker":"BMS","date":"2015-11-23","pret":0.00214,"close":46.95}
{"ticker":"BMS","date":"2015-11-24","pret":-0.00086,"close":47.08}
{"ticker":"BMS","date":"2015-11-25","pret":0.00872,"close":46.97}
{"ticker":"BMS","date":"2015-11-26"}
{"ticker":"BMS","date":"2015-11-27","pret":-0.00425,"close":47.27}
{"ticker":"BMS","date":"2015-11-30","pret":0.00594,"close":47.12}
{"ticker":"BMS","date":"2015-12-01","pret":-0.00318,"close":47.5}
{"ticker":"BMS","date":"2015-12-02","pret":0.00634,"close":46.42}
{"ticker":"BMS","date":"2015-12-03","pret":-0.01744,"close":46.01}
{"ticker":"BMS","date":"2015-12-04","pret":-0.01252,"close":46.47}
{"ticker":"BMS","date":"2015-12-07","pret":0.00606,"close":46.19}
{"ticker":"BMS","date":"2015-12-08","pret":-0.01217,"close":45.67}
{"ticker":"BMS","date":"2015-12-09","pret":-0.00263,"close":45.2}
{"ticker":"BMS","date":"2015-12-10","pret":-0.00483,"close":45.27}
{"ticker":"BMS","date":"2015-12-11","pret":-0.01397,"close":45.18}
{"ticker":"BMS","date":"2015-12-14","pret":0.00801,"close":45.1}
{"ticker":"BMS","date":"2015-12-15","pret":0.00574,"close":45.51}
{"ticker":"BMS","date":"2015-12-16","pret":0.0068,"close":45.62}
{"ticker":"BMS","date":"2015-12-17"}
{"ticker":"BMS","date":"2015-12-18","pret":-0.03133,"close":43.69}
{"ticker":"BMS","date":"2015-12-21","pret":-0.0093,"close":44.21}
{"ticker":"BMS","date":"2015-12-22","pret":0.01065,"close":44.41}
{"ticker":"BMS","date":"2015-12-23","pret":0.00741,"close":45.1}
{"ticker":"BMS","date":"2015-12-24","pret":0.00913,"close":45.05}
{"ticker":"BMS","date":"2015-12-28","pret":-0.00311,"close":45.34}
{"ticker":"BMS","date":"2015-12-29","pret":0.01348,"close":45.58}
{"ticker":"BMS","date":"2015-12-30","pret":-0.00022,"close":45.41}
{"ticker":"BMS","date":"2015-12-31","pret":-0.0033,"close":44.69}
{"ticker":"BMS","date":"2016-01-04","pret":-0.03291,"close":44.18}
{"ticker":"BMS","date":"2016-01-05","pret":0.00567,"close":44.37}
{"ticker":"BMTC","date":"2015-01-02","pret":-0.00095,"close":30.73}
{"ticker":"BMTC","date":"2015-01-05","pret":-0.03202,"close":30.14}
{"ticker":"BMTC","date":"2015-01-06","pret":-0.0263,"close":29.92}
{"ticker":"BMTC","date":"2015-01-07","pret":0.0144,"close":30.11}
{"ticker":"BMTC","date":"2015-01-08","pret":0.00431,"close":30.24}
{"ticker":"BMTC","date":"2015-01-09","pret":-0.00232,"close":29.86}
{"ticker":"BMTC","date":"2015-01-12","pret":-0.00699,"close":29.5}
{"ticker":"BMTC","date":"2015-01-13","pret":-0.00435,"close":29.89}
{"ticker":"BMTC","date":"2015-01-14","pret":-0.01012,"close":29.44}
{"ticker":"BMTC","date":"2015-01-15","pret":-0.00136,"close":28.77}
{"ticker":"BMTC","date":"2015-01-16","pret":-0.02614,"close":29.64}
{"ticker":"BMTC","date":"2015-01-20","pret":0.03325,"close":29.1}
{"ticker":"BMTC","date":"2015-01-21","pret":-0.02492,"close":28.76}
{"ticker":"BMTC","date":"2015-01-22","pret":0.00826,"close":30.31}
{"ticker":"BMTC","date":"2015-01-23","pret":0.03304,"close":29.96}
{"ticker":"BMTC","date":"2015-01-26","pret":-0.01302,"close":29.8}
{"ticker":"BMTC","date":"2015-01-27","pret":-0.00539,"close":29.53}
{"ticker":"BMTC","date":"2015-01-28","pret":0.00505,"close":29.45}
{"ticker":"BMTC","date":"2015-01-29","pret":-0.01014,"close":29.7}
{"ticker":"BMTC","date":"2015-01-30","pret":-0.0017,"close":29.15}
{"ticker":"BMTC","date":"2015-02-02","pret":-0.00034,"close":29.95}
{"ticker":"BMTC","date":"2015-02-03","pret":0.01553,"close":30}
{"ticker":"BMTC","date":"2015-02-04","pret":-0.00235,"close":30.04}
{"ticker":"BMTC","date":"2015-02-05","pret":0.01731,"close":30.61}
{"ticker":"BMTC","date":"2015-02-06","pret":0.00691,"close":30.62}
{"ticker":"BMTC","date":"2015-02-09","pret":-0.00691,"close":30.25}
{"ticker":"BMTC","date":"2015-02-10","pret":0.00066,"close":30.17}
{"ticker":"BMTC","date":"2015-02-11","pret":-0.00496,"close":29.81}
{"ticker":"BMTC","date":"2015-02-12","pret":-0.00832,"close":29.9}
{"ticker":"BMTC","date":"2015-02-13","pret":-0.00368,"close":29.89}
{"ticker":"BMTC","date":"2015-02-17","pret":0.00402,"close":30}
{"ticker":"BMTC","date":"2015-02-18","pret":0.00234,"close":29.99}
{"ticker":"BMTC","date":"2015-02-19","pret":-0.00267,"close":29.92}
{"ticker":"BMTC","date":"2015-02-20","pret":0.002,"close":29.59}
{"ticker":"BMTC","date":"2015-02-23","pret":-0.01818,"close":29.39}
{"ticker":"BMTC","date":"2015-02-24","pret":-0.00068,"close":29.84}
{"ticker":"BMTC","date":"2015-02-25","pret":0.01149,"close":29.72}
{"ticker":"BMTC","date":"2015-02-26","pret":-0.00034,"close":29.9}
{"ticker":"BMTC","date":"2015-02-27","pret":0.00168,"close":29.94}
{"ticker":"BMTC","date":"2015-03-02","pret":0.00669,"close":30.04}
{"ticker":"BMTC","date":"2015-03-03","pret":-0.00401,"close":29.7}
{"ticker":"BMTC","date":"2015-03-04","pret":-0.01246,"close":29.59}
{"ticker":"BMTC","date":"2015-03-05","pret":-0.00102,"close":29.55}
{"ticker":"BMTC","date":"2015-03-06","pret":-0.00374,"close":29.56}
{"ticker":"BMTC","date":"2015-03-09","pret":0.01084,"close":29.68}
{"ticker":"BMTC","date":"2015-03-10","pret":-0.00405,"close":29.44}
{"ticker":"BMTC","date":"2015-03-11","pret":-0.00747,"close":29.5}
{"ticker":"BMTC","date":"2015-03-12","pret":0.01387,"close":30.09}
{"ticker":"BMTC","date":"2015-03-13","pret":0.0107,"close":29.93}
{"ticker":"BMTC","date":"2015-03-16","pret":-0.00266,"close":30.08}
{"ticker":"BMTC","date":"2015-03-17","pret":-0.00033,"close":30.21}
{"ticker":"BMTC","date":"2015-03-18","pret":0.002,"close":30.08}
{"ticker":"BMTC","date":"2015-03-19","pret":-0.00467,"close":30}
{"ticker":"BMTC","date":"2015-03-20","pret":0.00899,"close":30.42}
{"ticker":"BMTC","date":"2015-03-23","pret":0.00199,"close":30.24}
{"ticker":"BMTC","date":"2015-03-24","pret":0.00528,"close":30.44}
{"ticker":"BMTC","date":"2015-03-25","pret":0.00164,"close":30.35}
{"ticker":"BMTC","date":"2015-03-26","pret":-0.00329,"close":30.65}
{"ticker":"BMTC","date":"2015-03-27","pret":0.01049,"close":30.22}
{"ticker":"BMTC","date":"2015-03-30","pret":-0.00851,"close":30.66}
{"ticker":"BMTC","date":"2015-03-31","pret":0.00197,"close":30.41}
{"ticker":"BMTC","date":"2015-04-01","pret":-0.00197,"close":30.74}
{"ticker":"BMTC","date":"2015-04-02","pret":0.01112,"close":30.86}
{"ticker":"BMTC","date":"2015-04-06","pret":-0.0013,"close":30.73}
{"ticker":"BMTC","date":"2015-04-07","pret":0.00358,"close":30.8}
{"ticker":"BMTC","date":"2015-04-08","pret":-0.00423,"close":30.82}
{"ticker":"BMTC","date":"2015-04-09","pret":0.0039,"close":30.67}
{"ticker":"BMTC","date":"2015-04-10","pret":0.00162,"close":30.78}
{"ticker":"BMTC","date":"2015-04-13","pret":-0.0026,"close":30.58}
{"ticker":"BMTC","date":"2015-04-14","pret":-0.01209,"close":30.52}
{"ticker":"BMTC","date":"2015-04-15","pret":0.0059,"close":31.01}
{"ticker":"BMTC","date":"2015-04-16","pret":0.00976,"close":30.8}
{"ticker":"BMTC","date":"2015-04-17","pret":-0.01107,"close":30.39}
{"ticker":"BMTC","date":"2015-04-20","pret":-0.00164,"close":30.98}
{"ticker":"BMTC","date":"2015-04-21","pret":0.01626,"close":31.13}
{"ticker":"BMTC","date":"2015-04-22","pret":0.00258,"close":31.51}
{"ticker":"BMTC","date":"2015-04-23","pret":0.01533,"close":31.46}
{"ticker":"BMTC","date":"2015-04-24","pret":-0.00508,"close":31}
{"ticker":"BMTC","date":"2015-04-27","pret":-0.01897,"close":30.69}
{"ticker":"BMTC","date":"2015-04-28","pret":-0.00619,"close":31.07}
{"ticker":"BMTC","date":"2015-04-29","pret":0.00781,"close":30.81}
{"ticker":"BMTC","date":"2015-04-30","pret":-0.01141,"close":30.09}
{"ticker":"BMTC","date":"2015-05-01","pret":-0.01686,"close":29.61}
{"ticker":"BMTC","date":"2015-05-04","pret":-0.01579,"close":29.61}
{"ticker":"BMTC","date":"2015-05-05","pret":-0.00271,"close":29.5}
{"ticker":"BMTC","date":"2015-05-06","pret":0.00237,"close":29.77}
{"ticker":"BMTC","date":"2015-05-07","pret":0.0054,"close":29.91}
{"ticker":"BMTC","date":"2015-05-08","pret":0.00404,"close":29.67}
{"ticker":"BMTC","date":"2015-05-11","pret":-0.00775,"close":29.71}
{"ticker":"BMTC","date":"2015-05-12","pret":0.00101,"close":29.69}
{"ticker":"BMTC","date":"2015-05-13","pret":0.00236,"close":29.6}
{"ticker":"BMTC","date":"2015-05-14","pret":-0.00236,"close":29.58}
{"ticker":"BMTC","date":"2015-05-15","pret":-0.00508,"close":29.34}
{"ticker":"BMTC","date":"2015-05-18","pret":-0.00545,"close":29.7}
{"ticker":"BMTC","date":"2015-05-19","pret":0.01222,"close":29.83}
{"ticker":"BMTC","date":"2015-05-20","pret":0.00337,"close":29.78}
{"ticker":"BMTC","date":"2015-05-21","pret":0.00302,"close":29.58}
{"ticker":"BMTC","date":"2015-05-22","pret":-0.01282,"close":29.29}
{"ticker":"BMTC","date":"2015-05-26","pret":-0.01195,"close":28.95}
{"ticker":"BMTC","date":"2015-05-27","pret":-0.00551,"close":29.35}
{"ticker":"BMTC","date":"2015-05-28","pret":0.0086,"close":29.07}
{"ticker":"BMTC","date":"2015-05-29","pret":-0.00929,"close":28.88}
{"ticker":"BMTC","date":"2015-06-01","pret":0.00689,"close":28.8}
{"ticker":"BMTC","date":"2015-06-02","pret":-0.01731,"close":29.01}
{"ticker":"BMTC","date":"2015-06-03","pret":0.01628,"close":29.39}
{"ticker":"BMTC","date":"2015-06-04","pret":0.00274,"close":29.25}
{"ticker":"BMTC","date":"2015-06-05","pret":0.0024,"close":29.51}
{"ticker":"BMTC","date":"2015-06-08","pret":0.00987,"close":29.84}
{"ticker":"BMTC","date":"2015-06-09","pret":0.00776,"close":29.98}
{"ticker":"BMTC","date":"2015-06-10","pret":0.01102,"close":30.55}
{"ticker":"BMTC","date":"2015-06-11","pret":0.00695,"close":30.46}
{"ticker":"BMTC","date":"2015-06-12","pret":0.00428,"close":30.52}
{"ticker":"BMTC","date":"2015-06-15","pret":-0.00494,"close":30.59}
{"ticker":"BMTC","date":"2015-06-16","pret":0.00362,"close":30.76}
{"ticker":"BMTC","date":"2015-06-17","pret":0.01405,"close":30.28}
{"ticker":"BMTC","date":"2015-06-18","pret":-0.01635,"close":30.52}
{"ticker":"BMTC","date":"2015-06-19","pret":0.00919,"close":30.36}
{"ticker":"BMTC","date":"2015-06-22","pret":-0.00065,"close":30.78}
{"ticker":"BMTC","date":"2015-06-23","pret":0.00359,"close":30.89}
{"ticker":"BMTC","date":"2015-06-24","pret":0.00195,"close":30.8}
{"ticker":"BMTC","date":"2015-06-25","pret":0.00454,"close":30.81}
{"ticker":"BMTC","date":"2015-06-26","pret":-0.00162,"close":30.96}
{"ticker":"BMTC","date":"2015-06-29","pret":-0.00585,"close":30.12}
{"ticker":"BMTC","date":"2015-06-30","pret":-0.00818,"close":30.16}
{"ticker":"BMTC","date":"2015-07-01","pret":-0.00395,"close":30.51}
{"ticker":"BMTC","date":"2015-07-02","pret":0.00625,"close":30.14}
{"ticker":"BMTC","date":"2015-07-06","pret":-0.01921,"close":30.44}
{"ticker":"BMTC","date":"2015-07-07","pret":0.0146,"close":30.29}
{"ticker":"BMTC","date":"2015-07-08","pret":-0.00927,"close":30.01}
{"ticker":"BMTC","date":"2015-07-09","pret":0.00861,"close":30.14}
{"ticker":"BMTC","date":"2015-07-10","pret":0.00231,"close":30.37}
{"ticker":"BMTC","date":"2015-07-13","pret":0.00132,"close":30.46}
{"ticker":"BMTC","date":"2015-07-14","pret":-0.00132,"close":30.43}
{"ticker":"BMTC","date":"2015-07-15","pret":0.00132,"close":30.34}
{"ticker":"BMTC","date":"2015-07-16","pret":0,"close":30.62}
{"ticker":"BMTC","date":"2015-07-17","pret":0.00948,"close":30.55}
{"ticker":"BMTC","date":"2015-07-20","pret":-0.00882,"close":30.27}
{"ticker":"BMTC","date":"2015-07-21","pret":0.00131,"close":30.02}
{"ticker":"BMTC","date":"2015-07-22","pret":-0.01553,"close":30.36}
{"ticker":"BMTC","date":"2015-07-23","pret":0.01651,"close":29.66}
{"ticker":"BMTC","date":"2015-07-24","pret":-0.04694,"close":28.8}
{"ticker":"BMTC","date":"2015-07-27","pret":-0.01976,"close":28.73}
{"ticker":"BMTC","date":"2015-07-28","pret":0.0101,"close":29.06}
{"ticker":"BMTC","date":"2015-07-29","pret":0.00484,"close":28.95}
{"ticker":"BMTC","date":"2015-07-30","pret":-0.00415,"close":28.87}
{"ticker":"BMTC","date":"2015-07-31","pret":-0.00243,"close":28.84}
{"ticker":"BMTC","date":"2015-08-03","pret":0.00174,"close":28.95}
{"ticker":"BMTC","date":"2015-08-04","pret":0.00415,"close":28.88}
{"ticker":"BMTC","date":"2015-08-05","pret":-0.00034,"close":29.34}
{"ticker":"BMTC","date":"2015-08-06","pret":0.01542,"close":28.92}
{"ticker":"BMTC","date":"2015-08-07","pret":-0.01818,"close":29.28}
{"ticker":"BMTC","date":"2015-08-10","pret":0.02496,"close":29.48}
{"ticker":"BMTC","date":"2015-08-11","pret":-0.0095,"close":29.65}
{"ticker":"BMTC","date":"2015-08-12","pret":0.00781,"close":29.43}
{"ticker":"BMTC","date":"2015-08-13","pret":-0.00645,"close":29.48}
{"ticker":"BMTC","date":"2015-08-14","pret":0.00102,"close":29.83}
{"ticker":"BMTC","date":"2015-08-17","pret":0.01015,"close":30.16}
{"ticker":"BMTC","date":"2015-08-18","pret":0.01404,"close":30.03}
{"ticker":"BMTC","date":"2015-08-19","pret":-0.01001,"close":29.8}
{"ticker":"BMTC","date":"2015-08-20","pret":-0.00707,"close":29.39}
{"ticker":"BMTC","date":"2015-08-21","pret":-0.02358,"close":29.46}
{"ticker":"BMTC","date":"2015-08-24","pret":-0.01991,"close":28.47}
{"ticker":"BMTC","date":"2015-08-25","pret":0.02267,"close":27.97}
{"ticker":"BMTC","date":"2015-08-26","pret":-0.01915,"close":28.63}
{"ticker":"BMTC","date":"2015-08-27","pret":0.01362,"close":29.14}
{"ticker":"BMTC","date":"2015-08-28","pret":0.00519,"close":29.2}
{"ticker":"BMTC","date":"2015-08-31","pret":0.00276,"close":29.68}
{"ticker":"BMTC","date":"2015-09-01","pret":0.00549,"close":28.67}
{"ticker":"BMTC","date":"2015-09-02","pret":-0.0079,"close":29.28}
{"ticker":"BMTC","date":"2015-09-03","pret":0.0079,"close":29.09}
{"ticker":"BMTC","date":"2015-09-04","pret":-0.01621,"close":29.32}
{"ticker":"BMTC","date":"2015-09-08","pret":0.03014,"close":29.85}
{"ticker":"BMTC","date":"2015-09-09","pret":0.01573,"close":30.02}
{"ticker":"BMTC","date":"2015-09-10","pret":-0.00433,"close":30.5}
{"ticker":"BMTC","date":"2015-09-11","pret":0.01128,"close":30.16}
{"ticker":"BMTC","date":"2015-09-14","pret":-0.00595,"close":30.29}
{"ticker":"BMTC","date":"2015-09-15","pret":0.00496,"close":31.01}
{"ticker":"BMTC","date":"2015-09-16","pret":0.0222,"close":30.98}
{"ticker":"BMTC","date":"2015-09-17","pret":-0.00129,"close":30.3}
{"ticker":"BMTC","date":"2015-09-18","pret":-0.0342,"close":30.15}
{"ticker":"BMTC","date":"2015-09-21","pret":0.01296,"close":30.58}
{"ticker":"BMTC","date":"2015-09-22","pret":-0.00066,"close":30.69}
{"ticker":"BMTC","date":"2015-09-23","pret":0.01834,"close":30.8}
{"ticker":"BMTC","date":"2015-09-24","pret":-0.00716,"close":30.99}
{"ticker":"BMTC","date":"2015-09-25","pret":0.02038,"close":30.94}
{"ticker":"BMTC","date":"2015-09-28","pret":-0.01516,"close":30.92}
{"ticker":"BMTC","date":"2015-09-29","pret":0.00745,"close":30.99}
{"ticker":"BMTC","date":"2015-09-30","pret":0.00772,"close":31.07}
{"ticker":"BMTC","date":"2015-10-01","pret":-0.00901,"close":30.95}
{"ticker":"BMTC","date":"2015-10-02","pret":-0.01203,"close":30.44}
{"ticker":"BMTC","date":"2015-10-05","pret":0.00619,"close":30.65}
{"ticker":"BMTC","date":"2015-10-06","pret":-0.0026,"close":30.29}
{"ticker":"BMTC","date":"2015-10-07","pret":-0.00752,"close":30.63}
{"ticker":"BMTC","date":"2015-10-08","pret":-0.00197,"close":30.86}
{"ticker":"BMTC","date":"2015-10-09","pret":0.0189,"close":30.65}
{"ticker":"BMTC","date":"2015-10-12","pret":-0.0094,"close":31.15}
{"ticker":"BMTC","date":"2015-10-13","pret":0.01005,"close":30.71}
{"ticker":"BMTC","date":"2015-10-14","pret":-0.01593,"close":30.02}
{"ticker":"BMTC","date":"2015-10-15","pret":-0.01187,"close":30.5}
{"ticker":"BMTC","date":"2015-10-16","pret":0.01154,"close":30.5}
{"ticker":"BMTC","date":"2015-10-19","pret":-0.01453,"close":30.5}
{"ticker":"BMTC","date":"2015-10-20","pret":0.0119,"close":30.59}
{"ticker":"BMTC","date":"2015-10-21","pret":0.0059,"close":30.18}
{"ticker":"BMTC","date":"2015-10-22","pret":-0.00754,"close":30.5}
{"ticker":"BMTC","date":"2015-10-23","pret":-0.02873,"close":29.91}
{"ticker":"BMTC","date":"2015-10-26","pret":0.00877,"close":29.76}
{"ticker":"BMTC","date":"2015-10-27","pret":0.00168,"close":29.54}
{"ticker":"BMTC","date":"2015-10-28","pret":-0.00201,"close":30.61}
{"ticker":"BMTC","date":"2015-10-29","pret":0.02161,"close":30.18}
{"ticker":"BMTC","date":"2015-10-30","pret":-0.01357,"close":29.13}
{"ticker":"BMTC","date":"2015-11-02","pret":-0.0284,"close":29.65}
{"ticker":"BMTC","date":"2015-11-03","pret":0.01666,"close":29.95}
{"ticker":"BMTC","date":"2015-11-04","pret":0.0104,"close":29.92}
{"ticker":"BMTC","date":"2015-11-05","pret":-0.00234,"close":29.97}
{"ticker":"BMTC","date":"2015-11-06","pret":0.00367,"close":30.3}
{"ticker":"BMTC","date":"2015-11-09","pret":0.0083,"close":29.99}
{"ticker":"BMTC","date":"2015-11-10","pret":-0.01164,"close":30}
{"ticker":"BMTC","date":"2015-11-11","pret":0.00334,"close":29.84}
{"ticker":"BMTC","date":"2015-11-12","pret":-0.0087,"close":29.28}
{"ticker":"BMTC","date":"2015-11-13","pret":-0.02244,"close":29.19}
{"ticker":"BMTC","date":"2015-11-16","pret":0.00138,"close":29.44}
{"ticker":"BMTC","date":"2015-11-17","pret":0.01296,"close":29.51}
{"ticker":"BMTC","date":"2015-11-18","pret":0.00136,"close":29.83}
{"ticker":"BMTC","date":"2015-11-19","pret":0.01144,"close":29.74}
{"ticker":"BMTC","date":"2015-11-20","pret":-0.00067,"close":29.92}
{"ticker":"BMTC","date":"2015-11-23","pret":-0.00168,"close":29.83}
{"ticker":"BMTC","date":"2015-11-24","pret":-0.00034,"close":29.67}
{"ticker":"BMTC","date":"2015-11-25","pret":-0.00505,"close":29.5}
{"ticker":"BMTC","date":"2015-11-26"}
{"ticker":"BMTC","date":"2015-11-27","pret":-0.00541,"close":29.59}
{"ticker":"BMTC","date":"2015-11-30","pret":0.00203,"close":29.75}
{"ticker":"BMTC","date":"2015-12-01","pret":0.00775,"close":29.79}
{"ticker":"BMTC","date":"2015-12-02","pret":0.00201,"close":29.73}
{"ticker":"BMTC","date":"2015-12-03","pret":-0.00336,"close":29.27}
{"ticker":"BMTC","date":"2015-12-04","pret":-0.02004,"close":29.39}
{"ticker":"BMTC","date":"2015-12-07","pret":0.0099,"close":28.81}
{"ticker":"BMTC","date":"2015-12-08","pret":-0.0279,"close":28.26}
{"ticker":"BMTC","date":"2015-12-09","pret":-0.01336,"close":28.54}
{"ticker":"BMTC","date":"2015-12-10","pret":0.00881,"close":28.28}
{"ticker":"BMTC","date":"2015-12-11","pret":-0.02056,"close":27.95}
{"ticker":"BMTC","date":"2015-12-14","pret":0.00286,"close":28.17}
{"ticker":"BMTC","date":"2015-12-15","pret":0.01207,"close":29.37}
{"ticker":"BMTC","date":"2015-12-16","pret":0.03978,"close":28.95}
{"ticker":"BMTC","date":"2015-12-17"}
{"ticker":"BMTC","date":"2015-12-18","pret":-0.01676,"close":28.66}
{"ticker":"BMTC","date":"2015-12-21","pret":-0.00449,"close":28.97}
{"ticker":"BMTC","date":"2015-12-22","pret":0.01102,"close":28.86}
{"ticker":"BMTC","date":"2015-12-23","pret":-0.00791,"close":28.81}
{"ticker":"BMTC","date":"2015-12-24","pret":-0.00589,"close":29.02}
{"ticker":"BMTC","date":"2015-12-28","pret":0.00278,"close":28.98}
{"ticker":"BMTC","date":"2015-12-29","pret":0.01478,"close":29.24}
{"ticker":"BMTC","date":"2015-12-30","pret":-0.00479,"close":29.17}
{"ticker":"BMTC","date":"2015-12-31","pret":0,"close":28.72}
{"ticker":"BMTC","date":"2016-01-04","pret":-0.03135,"close":28.34}
{"ticker":"BMTC","date":"2016-01-05","pret":0.00283,"close":28.95}
{"ticker":"BMY","date":"2015-01-02","pret":0.00219,"close":59.51}
{"ticker":"BMY","date":"2015-01-05","pret":-0.00118,"close":58.58}
{"ticker":"BMY","date":"2015-01-06","pret":-0.00829,"close":58.48}
{"ticker":"BMY","date":"2015-01-07","pret":0.00474,"close":59.24}
{"ticker":"BMY","date":"2015-01-08","pret":0.01143,"close":60.72}
{"ticker":"BMY","date":"2015-01-09","pret":0.01723,"close":60.32}
{"ticker":"BMY","date":"2015-01-12","pret":0.05373,"close":62.18}
{"ticker":"BMY","date":"2015-01-13","pret":-0.02634,"close":63.12}
{"ticker":"BMY","date":"2015-01-14","pret":-0.00835,"close":62.95}
{"ticker":"BMY","date":"2015-01-15","pret":0.01536,"close":61.63}
{"ticker":"BMY","date":"2015-01-16","pret":-0.02589,"close":62.31}
{"ticker":"BMY","date":"2015-01-20","pret":0.01872,"close":62.45}
{"ticker":"BMY","date":"2015-01-21","pret":-0.00577,"close":61.95}
{"ticker":"BMY","date":"2015-01-22","pret":0,"close":62.09}
{"ticker":"BMY","date":"2015-01-23","pret":-0.00064,"close":62.07}
{"ticker":"BMY","date":"2015-01-26","pret":-0.00516,"close":62.46}
{"ticker":"BMY","date":"2015-01-27","pret":0.00048,"close":61.99}
{"ticker":"BMY","date":"2015-01-28","pret":0.00901,"close":61.33}
{"ticker":"BMY","date":"2015-01-29","pret":-0.01974,"close":61.14}
{"ticker":"BMY","date":"2015-01-30","pret":-0.00705,"close":60.27}
{"ticker":"BMY","date":"2015-02-02","pret":-0.00099,"close":60.23}
{"ticker":"BMY","date":"2015-02-03","pret":-0.00181,"close":59.86}
{"ticker":"BMY","date":"2015-02-04","pret":-0.01815,"close":59.24}
{"ticker":"BMY","date":"2015-02-05","pret":-0.00168,"close":60.23}
{"ticker":"BMY","date":"2015-02-06","pret":0.00955,"close":59.67}
{"ticker":"BMY","date":"2015-02-09","pret":-0.01106,"close":58.85}
{"ticker":"BMY","date":"2015-02-10","pret":-0.00253,"close":59.83}
{"ticker":"BMY","date":"2015-02-11","pret":0.00758,"close":59.31}
{"ticker":"BMY","date":"2015-02-12","pret":0.0005,"close":59.48}
{"ticker":"BMY","date":"2015-02-13","pret":0.001,"close":60.04}
{"ticker":"BMY","date":"2015-02-17","pret":0.00618,"close":60.1}
{"ticker":"BMY","date":"2015-02-18","pret":-0.00033,"close":60.01}
{"ticker":"BMY","date":"2015-02-19","pret":-0.00685,"close":59.55}
{"ticker":"BMY","date":"2015-02-20","pret":-0.00555,"close":60.52}
{"ticker":"BMY","date":"2015-02-23","pret":0.01937,"close":61.29}
{"ticker":"BMY","date":"2015-02-24","pret":0.01102,"close":61.45}
{"ticker":"BMY","date":"2015-02-25","pret":0.00359,"close":61.22}
{"ticker":"BMY","date":"2015-02-26","pret":-0.00294,"close":61.46}
{"ticker":"BMY","date":"2015-02-27","pret":0.00082,"close":60.92}
{"ticker":"BMY","date":"2015-03-02","pret":-0.00196,"close":62.3}
{"ticker":"BMY","date":"2015-03-03","pret":0.01832,"close":61.92}
{"ticker":"BMY","date":"2015-03-04","pret":-0.00806,"close":65.67}
{"ticker":"BMY","date":"2015-03-05","pret":0.06641,"close":66.05}
{"ticker":"BMY","date":"2015-03-06","pret":0.00333,"close":65.12}
{"ticker":"BMY","date":"2015-03-09","pret":-0.0146,"close":66.36}
{"ticker":"BMY","date":"2015-03-10","pret":0.00809,"close":65.53}
{"ticker":"BMY","date":"2015-03-11","pret":0.005,"close":65.6}
{"ticker":"BMY","date":"2015-03-12","pret":-0.00485,"close":66.65}
{"ticker":"BMY","date":"2015-03-13","pret":0.00968,"close":66.87}
{"ticker":"BMY","date":"2015-03-16","pret":0.01018,"close":68.03}
{"ticker":"BMY","date":"2015-03-17","pret":0.00742,"close":67.62}
{"ticker":"BMY","date":"2015-03-18","pret":-0.00504,"close":68.47}
{"ticker":"BMY","date":"2015-03-19","pret":0.01622,"close":68.32}
{"ticker":"BMY","date":"2015-03-20","pret":0.00917,"close":67.76}
{"ticker":"BMY","date":"2015-03-23","pret":-0.01872,"close":67.58}
{"ticker":"BMY","date":"2015-03-24","pret":-0.01338,"close":65.69}
{"ticker":"BMY","date":"2015-03-25","pret":-0.0169,"close":64.7}
{"ticker":"BMY","date":"2015-03-26","pret":-0.0175,"close":65}
{"ticker":"BMY","date":"2015-03-27","pret":0.00971,"close":65.26}
{"ticker":"BMY","date":"2015-03-30","pret":0.00581,"close":65.76}
{"ticker":"BMY","date":"2015-03-31","pret":-0.00137,"close":64.5}
{"ticker":"BMY","date":"2015-04-01","pret":-0.01974,"close":63.56}
{"ticker":"BMY","date":"2015-04-02","pret":-0.0075,"close":63.23}
{"ticker":"BMY","date":"2015-04-06","pret":-0.0155,"close":63}
{"ticker":"BMY","date":"2015-04-07","pret":0.01046,"close":63}
{"ticker":"BMY","date":"2015-04-08","pret":-0.00506,"close":63.52}
{"ticker":"BMY","date":"2015-04-09","pret":0.00711,"close":63.46}
{"ticker":"BMY","date":"2015-04-10","pret":-0.00284,"close":64.64}
{"ticker":"BMY","date":"2015-04-13","pret":0.0138,"close":63.95}
{"ticker":"BMY","date":"2015-04-14","pret":-0.00078,"close":64.03}
{"ticker":"BMY","date":"2015-04-15","pret":0.00327,"close":63.43}
{"ticker":"BMY","date":"2015-04-16","pret":-0.01707,"close":63.68}
{"ticker":"BMY","date":"2015-04-17","pret":0.04298,"close":65.35}
{"ticker":"BMY","date":"2015-04-20","pret":-0.00531,"close":65.86}
{"ticker":"BMY","date":"2015-04-21","pret":0.02063,"close":66.81}
{"ticker":"BMY","date":"2015-04-22","pret":-0.00433,"close":66.6}
{"ticker":"BMY","date":"2015-04-23","pret":-0.00781,"close":66}
{"ticker":"BMY","date":"2015-04-24","pret":-0.00712,"close":65.8}
{"ticker":"BMY","date":"2015-04-27","pret":0.00349,"close":65.16}
{"ticker":"BMY","date":"2015-04-28","pret":-0.0205,"close":64.54}
{"ticker":"BMY","date":"2015-04-29","pret":-0.00496,"close":64.29}
{"ticker":"BMY","date":"2015-04-30","pret":-0.00202,"close":63.73}
{"ticker":"BMY","date":"2015-05-01","pret":0.00031,"close":64.66}
{"ticker":"BMY","date":"2015-05-04","pret":0.00728,"close":65.32}
{"ticker":"BMY","date":"2015-05-05","pret":-0.00077,"close":65.03}
{"ticker":"BMY","date":"2015-05-06","pret":0.00693,"close":64.67}
{"ticker":"BMY","date":"2015-05-07","pret":-0.00894,"close":65.05}
{"ticker":"BMY","date":"2015-05-08","pret":0.01583,"close":66.93}
{"ticker":"BMY","date":"2015-05-11","pret":0.02097,"close":68.11}
{"ticker":"BMY","date":"2015-05-12","pret":0.00833,"close":67.5}
{"ticker":"BMY","date":"2015-05-13","pret":-0.00015,"close":67.4}
{"ticker":"BMY","date":"2015-05-14","pret":-0.00952,"close":67.45}
{"ticker":"BMY","date":"2015-05-15","pret":0.01056,"close":67.64}
{"ticker":"BMY","date":"2015-05-18","pret":0.00044,"close":68}
{"ticker":"BMY","date":"2015-05-19","pret":0.0059,"close":68.27}
{"ticker":"BMY","date":"2015-05-20","pret":0.00542,"close":69.08}
{"ticker":"BMY","date":"2015-05-21","pret":0.00772,"close":68.89}
{"ticker":"BMY","date":"2015-05-22","pret":-0.00305,"close":68.3}
{"ticker":"BMY","date":"2015-05-26","pret":-0.01038,"close":67.5}
{"ticker":"BMY","date":"2015-05-27","pret":-0.00545,"close":68.4}
{"ticker":"BMY","date":"2015-05-28","pret":0.00927,"close":69.15}
{"ticker":"BMY","date":"2015-05-29","pret":0.01281,"close":64.6}
{"ticker":"BMY","date":"2015-06-01","pret":-0.03727,"close":66.48}
{"ticker":"BMY","date":"2015-06-02","pret":-0.0012,"close":65.8}
{"ticker":"BMY","date":"2015-06-03","pret":-0.01362,"close":65.7}
{"ticker":"BMY","date":"2015-06-04","pret":-0.00458,"close":65.77}
{"ticker":"BMY","date":"2015-06-05","pret":0.00321,"close":66.2}
{"ticker":"BMY","date":"2015-06-08","pret":0.00441,"close":65.32}
{"ticker":"BMY","date":"2015-06-09","pret":-0.009,"close":65.08}
{"ticker":"BMY","date":"2015-06-10","pret":0.00092,"close":65.53}
{"ticker":"BMY","date":"2015-06-11","pret":0.00702,"close":65.85}
{"ticker":"BMY","date":"2015-06-12","pret":-0.00137,"close":65.28}
{"ticker":"BMY","date":"2015-06-15","pret":-0.0121,"close":65.42}
{"ticker":"BMY","date":"2015-06-16","pret":0.00874,"close":65.97}
{"ticker":"BMY","date":"2015-06-17","pret":0.00381,"close":66.3}
{"ticker":"BMY","date":"2015-06-18","pret":0.00909,"close":66.62}
{"ticker":"BMY","date":"2015-06-19","pret":0.00256,"close":66.8}
{"ticker":"BMY","date":"2015-06-22","pret":0.01226,"close":67.06}
{"ticker":"BMY","date":"2015-06-23","pret":-0.00104,"close":67.33}
{"ticker":"BMY","date":"2015-06-24","pret":0.00074,"close":66.81}
{"ticker":"BMY","date":"2015-06-25","pret":-0.00432,"close":66.84}
{"ticker":"BMY","date":"2015-06-26","pret":0.0006,"close":67.54}
{"ticker":"BMY","date":"2015-06-29","pret":0.00298,"close":65.97}
{"ticker":"BMY","date":"2015-06-30","pret":-0.00911,"close":66.54}
{"ticker":"BMY","date":"2015-07-01","pret":-0.0027,"close":67.67}
{"ticker":"BMY","date":"2015-07-02","pret":0.02114,"close":67.48}
{"ticker":"BMY","date":"2015-07-06","pret":-0.01037,"close":67.5}
{"ticker":"BMY","date":"2015-07-07","pret":0.01066,"close":68.23}
{"ticker":"BMY","date":"2015-07-08","pret":-0.00015,"close":67.74}
{"ticker":"BMY","date":"2015-07-09","pret":0.00836,"close":67.89}
{"ticker":"BMY","date":"2015-07-10","pret":0.00306,"close":69.27}
{"ticker":"BMY","date":"2015-07-13","pret":0.01432,"close":69.66}
{"ticker":"BMY","date":"2015-07-14","pret":0.00014,"close":70.06}
{"ticker":"BMY","date":"2015-07-15","pret":0.00415,"close":69.28}
{"ticker":"BMY","date":"2015-07-16","pret":-0.00387,"close":69.38}
{"ticker":"BMY","date":"2015-07-17","pret":-0.00605,"close":69.29}
{"ticker":"BMY","date":"2015-07-20","pret":0.01689,"close":69.97}
{"ticker":"BMY","date":"2015-07-21","pret":-0.0047,"close":68.87}
{"ticker":"BMY","date":"2015-07-22","pret":-0.01901,"close":69.37}
{"ticker":"BMY","date":"2015-07-23","pret":0.01257,"close":68.24}
{"ticker":"BMY","date":"2015-07-24","pret":-0.02309,"close":65.98}
{"ticker":"BMY","date":"2015-07-27","pret":-0.03544,"close":64.3}
{"ticker":"BMY","date":"2015-07-28","pret":-0.01921,"close":64.66}
{"ticker":"BMY","date":"2015-07-29","pret":0.00834,"close":64.89}
{"ticker":"BMY","date":"2015-07-30","pret":-0.00679,"close":64.46}
{"ticker":"BMY","date":"2015-07-31","pret":0.00386,"close":65.64}
{"ticker":"BMY","date":"2015-08-03","pret":0.01759,"close":65.34}
{"ticker":"BMY","date":"2015-08-04","pret":-0.0073,"close":64.84}
{"ticker":"BMY","date":"2015-08-05","pret":-0.00551,"close":65.06}
{"ticker":"BMY","date":"2015-08-06","pret":0.00031,"close":63.54}
{"ticker":"BMY","date":"2015-08-07","pret":-0.02534,"close":63.41}
{"ticker":"BMY","date":"2015-08-10","pret":0.00737,"close":63.89}
{"ticker":"BMY","date":"2015-08-11","pret":-0.00879,"close":62.66}
{"ticker":"BMY","date":"2015-08-12","pret":-0.0175,"close":62.39}
{"ticker":"BMY","date":"2015-08-13","pret":0.00144,"close":62.42}
{"ticker":"BMY","date":"2015-08-14","pret":0.0008,"close":63.08}
{"ticker":"BMY","date":"2015-08-17","pret":0.00416,"close":63.47}
{"ticker":"BMY","date":"2015-08-18","pret":0.01252,"close":64.28}
{"ticker":"BMY","date":"2015-08-19","pret":-0.00363,"close":64.12}
{"ticker":"BMY","date":"2015-08-20","pret":0.00347,"close":62.71}
{"ticker":"BMY","date":"2015-08-21","pret":-0.01956,"close":61.07}
{"ticker":"BMY","date":"2015-08-24","pret":-0.07105,"close":58.65}
{"ticker":"BMY","date":"2015-08-25","pret":0.03724,"close":57.88}
{"ticker":"BMY","date":"2015-08-26","pret":-0.01473,"close":60.03}
{"ticker":"BMY","date":"2015-08-27","pret":0.02003,"close":60.82}
{"ticker":"BMY","date":"2015-08-28","pret":-0.0048,"close":60.61}
{"ticker":"BMY","date":"2015-08-31","pret":0.00695,"close":59.47}
{"ticker":"BMY","date":"2015-09-01","pret":-0.03507,"close":58.2}
{"ticker":"BMY","date":"2015-09-02","pret":0.00681,"close":59.61}
{"ticker":"BMY","date":"2015-09-03","pret":0.02463,"close":58.75}
{"ticker":"BMY","date":"2015-09-04","pret":-0.0395,"close":57.3}
{"ticker":"BMY","date":"2015-09-08","pret":0.00515,"close":58.99}
{"ticker":"BMY","date":"2015-09-09","pret":0.01833,"close":58.03}
{"ticker":"BMY","date":"2015-09-10","pret":-0.02108,"close":58.75}
{"ticker":"BMY","date":"2015-09-11","pret":0.0048,"close":59.22}
{"ticker":"BMY","date":"2015-09-14","pret":0.01527,"close":59.17}
{"ticker":"BMY","date":"2015-09-15","pret":-0.00202,"close":60.09}
{"ticker":"BMY","date":"2015-09-16","pret":0.01606,"close":61.61}
{"ticker":"BMY","date":"2015-09-17","pret":0.01924,"close":62.19}
{"ticker":"BMY","date":"2015-09-18","pret":0.01246,"close":64.34}
{"ticker":"BMY","date":"2015-09-21","pret":0.03539,"close":62.72}
{"ticker":"BMY","date":"2015-09-22","pret":-0.03893,"close":62.09}
{"ticker":"BMY","date":"2015-09-23","pret":0.00628,"close":61.74}
{"ticker":"BMY","date":"2015-09-24","pret":-0.01747,"close":61.8}
{"ticker":"BMY","date":"2015-09-25","pret":0.01715,"close":60.24}
{"ticker":"BMY","date":"2015-09-28","pret":-0.04144,"close":57.46}
{"ticker":"BMY","date":"2015-09-29","pret":-0.03177,"close":58.95}
{"ticker":"BMY","date":"2015-09-30","pret":0.02573,"close":59.2}
{"ticker":"BMY","date":"2015-10-01","pret":-0.00303,"close":60.05}
{"ticker":"BMY","date":"2015-10-02","pret":-0.00304,"close":62.23}
{"ticker":"BMY","date":"2015-10-05","pret":0.05883,"close":61.97}
{"ticker":"BMY","date":"2015-10-06","pret":-0.0143,"close":59.88}
{"ticker":"BMY","date":"2015-10-07","pret":-0.02957,"close":60.55}
{"ticker":"BMY","date":"2015-10-08","pret":0.00383,"close":60.51}
{"ticker":"BMY","date":"2015-10-09","pret":-0.00533,"close":61.44}
{"ticker":"BMY","date":"2015-10-12","pret":0.0182,"close":62.71}
{"ticker":"BMY","date":"2015-10-13","pret":0.02558,"close":62.34}
{"ticker":"BMY","date":"2015-10-14","pret":-0.00256,"close":62.08}
{"ticker":"BMY","date":"2015-10-15","pret":-0.00562,"close":63.62}
{"ticker":"BMY","date":"2015-10-16","pret":0.03157,"close":64.49}
{"ticker":"BMY","date":"2015-10-19","pret":0.007,"close":65.08}
{"ticker":"BMY","date":"2015-10-20","pret":0.0068,"close":63.89}
{"ticker":"BMY","date":"2015-10-21","pret":-0.01068,"close":62.51}
{"ticker":"BMY","date":"2015-10-22","pret":-0.02156,"close":63.18}
{"ticker":"BMY","date":"2015-10-23","pret":0.01123,"close":65.16}
{"ticker":"BMY","date":"2015-10-26","pret":0.01808,"close":64.55}
{"ticker":"BMY","date":"2015-10-27","pret":0.01167,"close":66.8}
{"ticker":"BMY","date":"2015-10-28","pret":0.0198,"close":67.59}
{"ticker":"BMY","date":"2015-10-29","pret":0.01028,"close":67.31}
{"ticker":"BMY","date":"2015-10-30","pret":-0.00237,"close":65.95}
{"ticker":"BMY","date":"2015-11-02","pret":-0.01165,"close":65.75}
{"ticker":"BMY","date":"2015-11-03","pret":-0.01194,"close":66.08}
{"ticker":"BMY","date":"2015-11-04","pret":0.00258,"close":65.62}
{"ticker":"BMY","date":"2015-11-05","pret":-0.00228,"close":65.55}
{"ticker":"BMY","date":"2015-11-06","pret":-0.00472,"close":65.45}
{"ticker":"BMY","date":"2015-11-09","pret":-0.00613,"close":64.99}
{"ticker":"BMY","date":"2015-11-10","pret":-0.00077,"close":65.05}
{"ticker":"BMY","date":"2015-11-11","pret":0.00552,"close":64.24}
{"ticker":"BMY","date":"2015-11-12","pret":-0.02008,"close":63.72}
{"ticker":"BMY","date":"2015-11-13","pret":-0.00548,"close":64.15}
{"ticker":"BMY","date":"2015-11-16","pret":0.00641,"close":65.02}
{"ticker":"BMY","date":"2015-11-17","pret":0.01209,"close":65.73}
{"ticker":"BMY","date":"2015-11-18","pret":0.01634,"close":67.61}
{"ticker":"BMY","date":"2015-11-19","pret":0.02129,"close":66.94}
{"ticker":"BMY","date":"2015-11-20","pret":-0.00074,"close":67.82}
{"ticker":"BMY","date":"2015-11-23","pret":0.00666,"close":67.99}
{"ticker":"BMY","date":"2015-11-24","pret":-0.0028,"close":67.82}
{"ticker":"BMY","date":"2015-11-25","pret":0.0028,"close":68.08}
{"ticker":"BMY","date":"2015-11-26"}
{"ticker":"BMY","date":"2015-11-27","pret":0.00383,"close":67.85}
{"ticker":"BMY","date":"2015-11-30","pret":-0.00338,"close":67.01}
{"ticker":"BMY","date":"2015-12-01","pret":-0.00458,"close":68.26}
{"ticker":"BMY","date":"2015-12-02","pret":0.01586,"close":67.78}
{"ticker":"BMY","date":"2015-12-03","pret":-0.01512,"close":66.45}
{"ticker":"BMY","date":"2015-12-04","pret":-0.01056,"close":69.11}
{"ticker":"BMY","date":"2015-12-07","pret":0.03121,"close":68.84}
{"ticker":"BMY","date":"2015-12-08","pret":-0.00903,"close":69.4}
{"ticker":"BMY","date":"2015-12-09","pret":0.01047,"close":68.56}
{"ticker":"BMY","date":"2015-12-10","pret":-0.00784,"close":68.94}
{"ticker":"BMY","date":"2015-12-11","pret":-0.00688,"close":67.62}
{"ticker":"BMY","date":"2015-12-14","pret":-0.00294,"close":68.64}
{"ticker":"BMY","date":"2015-12-15","pret":0.02056,"close":70.22}
{"ticker":"BMY","date":"2015-12-16","pret":0.01504,"close":70.71}
{"ticker":"BMY","date":"2015-12-17"}
{"ticker":"BMY","date":"2015-12-18","pret":-0.02213,"close":67.64}
{"ticker":"BMY","date":"2015-12-21","pret":-0.00846,"close":68.04}
{"ticker":"BMY","date":"2015-12-22","pret":0.00103,"close":68.31}
{"ticker":"BMY","date":"2015-12-23","pret":0.00365,"close":68.99}
{"ticker":"BMY","date":"2015-12-24","pret":0.00335,"close":68.97}
{"ticker":"BMY","date":"2015-12-28","pret":-0.00029,"close":69.17}
{"ticker":"BMY","date":"2015-12-29","pret":0.01056,"close":69.74}
{"ticker":"BMY","date":"2015-12-30","pret":0.00014,"close":69.52}
{"ticker":"BMY","date":"2015-12-31","pret":-0.00548,"close":68.79}
{"ticker":"BMY","date":"2016-01-04","pret":-0.02446,"close":67.03}
{"ticker":"BMY","date":"2016-01-05","pret":0.00074,"close":68.35}
{"ticker":"BNCL","date":"2015-01-02","pret":-0.00325,"close":12.16}
{"ticker":"BNCL","date":"2015-01-05","pret":-0.01722,"close":12.08}
{"ticker":"BNCL","date":"2015-01-06","pret":0.00165,"close":12}
{"ticker":"BNCL","date":"2015-01-07","pret":-0.00414,"close":12}
{"ticker":"BNCL","date":"2015-01-08","pret":0,"close":12.11}
{"ticker":"BNCL","date":"2015-01-09","pret":0.00331,"close":12}
{"ticker":"BNCL","date":"2015-01-12","pret":-0.0083,"close":12.04}
{"ticker":"BNCL","date":"2015-01-13"}
{"ticker":"BNCL","date":"2015-01-14"}
{"ticker":"BNCL","date":"2015-01-15"}
{"ticker":"BNCL","date":"2015-01-16"}
{"ticker":"BNCL","date":"2015-01-20"}
{"ticker":"BNCL","date":"2015-01-21"}
{"ticker":"BNCL","date":"2015-01-22"}
{"ticker":"BNCL","date":"2015-01-23"}
{"ticker":"BNCL","date":"2015-01-26"}
{"ticker":"BNCL","date":"2015-01-27"}
{"ticker":"BNCL","date":"2015-01-28"}
{"ticker":"BNCL","date":"2015-01-29"}
{"ticker":"BNCL","date":"2015-01-30"}
{"ticker":"BNCL","date":"2015-02-02"}
{"ticker":"BNCL","date":"2015-02-03"}
{"ticker":"BNCL","date":"2015-02-04"}
{"ticker":"BNCL","date":"2015-02-05"}
{"ticker":"BNCL","date":"2015-02-06"}
{"ticker":"BNCL","date":"2015-02-09"}
{"ticker":"BNCL","date":"2015-02-10"}
{"ticker":"BNCL","date":"2015-02-11"}
{"ticker":"BNCL","date":"2015-02-12"}
{"ticker":"BNCL","date":"2015-02-13"}
{"ticker":"BNCL","date":"2015-02-17"}
{"ticker":"BNCL","date":"2015-02-18"}
{"ticker":"BNCL","date":"2015-02-19"}
{"ticker":"BNCL","date":"2015-02-20"}
{"ticker":"BNCL","date":"2015-02-23"}
{"ticker":"BNCL","date":"2015-02-24"}
{"ticker":"BNCL","date":"2015-02-25"}
{"ticker":"BNCL","date":"2015-02-26"}
{"ticker":"BNCL","date":"2015-02-27"}
{"ticker":"BNCL","date":"2015-03-02"}
{"ticker":"BNCL","date":"2015-03-03"}
{"ticker":"BNCL","date":"2015-03-04"}
{"ticker":"BNCL","date":"2015-03-05"}
{"ticker":"BNCL","date":"2015-03-06"}
{"ticker":"BNCL","date":"2015-03-09"}
{"ticker":"BNCL","date":"2015-03-10"}
{"ticker":"BNCL","date":"2015-03-11"}
{"ticker":"BNCL","date":"2015-03-12"}
{"ticker":"BNCL","date":"2015-03-13"}
{"ticker":"BNCL","date":"2015-03-16"}
{"ticker":"BNCL","date":"2015-03-17"}
{"ticker":"BNCL","date":"2015-03-18"}
{"ticker":"BNCL","date":"2015-03-19"}
{"ticker":"BNCL","date":"2015-03-20"}
{"ticker":"BNCL","date":"2015-03-23"}
{"ticker":"BNCL","date":"2015-03-24"}
{"ticker":"BNCL","date":"2015-03-25"}
{"ticker":"BNCL","date":"2015-03-26"}
{"ticker":"BNCL","date":"2015-03-27"}
{"ticker":"BNCL","date":"2015-03-30"}
{"ticker":"BNCL","date":"2015-03-31"}
{"ticker":"BNCL","date":"2015-04-01"}
{"ticker":"BNCL","date":"2015-04-02"}
{"ticker":"BNCL","date":"2015-04-06"}
{"ticker":"BNCL","date":"2015-04-07"}
{"ticker":"BNCL","date":"2015-04-08"}
{"ticker":"BNCL","date":"2015-04-09"}
{"ticker":"BNCL","date":"2015-04-10"}
{"ticker":"BNCL","date":"2015-04-13"}
{"ticker":"BNCL","date":"2015-04-14"}
{"ticker":"BNCL","date":"2015-04-15"}
{"ticker":"BNCL","date":"2015-04-16"}
{"ticker":"BNCL","date":"2015-04-17"}
{"ticker":"BNCL","date":"2015-04-20"}
{"ticker":"BNCL","date":"2015-04-21"}
{"ticker":"BNCL","date":"2015-04-22"}
{"ticker":"BNCL","date":"2015-04-23"}
{"ticker":"BNCL","date":"2015-04-24"}
{"ticker":"BNCL","date":"2015-04-27"}
{"ticker":"BNCL","date":"2015-04-28"}
{"ticker":"BNCL","date":"2015-04-29"}
{"ticker":"BNCL","date":"2015-04-30"}
{"ticker":"BNCL","date":"2015-05-01"}
{"ticker":"BNCL","date":"2015-05-04"}
{"ticker":"BNCL","date":"2015-05-05"}
{"ticker":"BNCL","date":"2015-05-06"}
{"ticker":"BNCL","date":"2015-05-07"}
{"ticker":"BNCL","date":"2015-05-08"}
{"ticker":"BNCL","date":"2015-05-11"}
{"ticker":"BNCL","date":"2015-05-12"}
{"ticker":"BNCL","date":"2015-05-13"}
{"ticker":"BNCL","date":"2015-05-14"}
{"ticker":"BNCL","date":"2015-05-15"}
{"ticker":"BNCL","date":"2015-05-18"}
{"ticker":"BNCL","date":"2015-05-19"}
{"ticker":"BNCL","date":"2015-05-20"}
{"ticker":"BNCL","date":"2015-05-21"}
{"ticker":"BNCL","date":"2015-05-22"}
{"ticker":"BNCL","date":"2015-05-26"}
{"ticker":"BNCL","date":"2015-05-27"}
{"ticker":"BNCL","date":"2015-05-28"}
{"ticker":"BNCL","date":"2015-05-29"}
{"ticker":"BNCL","date":"2015-06-01"}
{"ticker":"BNCL","date":"2015-06-02"}
{"ticker":"BNCL","date":"2015-06-03"}
{"ticker":"BNCL","date":"2015-06-04"}
{"ticker":"BNCL","date":"2015-06-05"}
{"ticker":"BNCL","date":"2015-06-08"}
{"ticker":"BNCL","date":"2015-06-09"}
{"ticker":"BNCL","date":"2015-06-10"}
{"ticker":"BNCL","date":"2015-06-11"}
{"ticker":"BNCL","date":"2015-06-12"}
{"ticker":"BNCL","date":"2015-06-15"}
{"ticker":"BNCL","date":"2015-06-16"}
{"ticker":"BNCL","date":"2015-06-17"}
{"ticker":"BNCL","date":"2015-06-18"}
{"ticker":"BNCL","date":"2015-06-19"}
{"ticker":"BNCL","date":"2015-06-22"}
{"ticker":"BNCL","date":"2015-06-23"}
{"ticker":"BNCL","date":"2015-06-24"}
{"ticker":"BNCL","date":"2015-06-25"}
{"ticker":"BNCL","date":"2015-06-26"}
{"ticker":"BNCL","date":"2015-06-29"}
{"ticker":"BNCL","date":"2015-06-30"}
{"ticker":"BNCL","date":"2015-07-01"}
{"ticker":"BNCL","date":"2015-07-02"}
{"ticker":"BNCL","date":"2015-07-06"}
{"ticker":"BNCL","date":"2015-07-07"}
{"ticker":"BNCL","date":"2015-07-08"}
{"ticker":"BNCL","date":"2015-07-09"}
{"ticker":"BNCL","date":"2015-07-10"}
{"ticker":"BNCL","date":"2015-07-13"}
{"ticker":"BNCL","date":"2015-07-14"}
{"ticker":"BNCL","date":"2015-07-15"}
{"ticker":"BNCL","date":"2015-07-16"}
{"ticker":"BNCL","date":"2015-07-17"}
{"ticker":"BNCL","date":"2015-07-20"}
{"ticker":"BNCL","date":"2015-07-21"}
{"ticker":"BNCL","date":"2015-07-22"}
{"ticker":"BNCL","date":"2015-07-23"}
{"ticker":"BNCL","date":"2015-07-24"}
{"ticker":"BNCL","date":"2015-07-27"}
{"ticker":"BNCL","date":"2015-07-28"}
{"ticker":"BNCL","date":"2015-07-29"}
{"ticker":"BNCL","date":"2015-07-30"}
{"ticker":"BNCL","date":"2015-07-31"}
{"ticker":"BNCL","date":"2015-08-03"}
{"ticker":"BNCL","date":"2015-08-04"}
{"ticker":"BNCL","date":"2015-08-05"}
{"ticker":"BNCL","date":"2015-08-06"}
{"ticker":"BNCL","date":"2015-08-07"}
{"ticker":"BNCL","date":"2015-08-10"}
{"ticker":"BNCL","date":"2015-08-11"}
{"ticker":"BNCL","date":"2015-08-12"}
{"ticker":"BNCL","date":"2015-08-13"}
{"ticker":"BNCL","date":"2015-08-14"}
{"ticker":"BNCL","date":"2015-08-17"}
{"ticker":"BNCL","date":"2015-08-18"}
{"ticker":"BNCL","date":"2015-08-19"}
{"ticker":"BNCL","date":"2015-08-20"}
{"ticker":"BNCL","date":"2015-08-21"}
{"ticker":"BNCL","date":"2015-08-24"}
{"ticker":"BNCL","date":"2015-08-25"}
{"ticker":"BNCL","date":"2015-08-26"}
{"ticker":"BNCL","date":"2015-08-27"}
{"ticker":"BNCL","date":"2015-08-28"}
{"ticker":"BNCL","date":"2015-08-31"}
{"ticker":"BNCL","date":"2015-09-01"}
{"ticker":"BNCL","date":"2015-09-02"}
{"ticker":"BNCL","date":"2015-09-03"}
{"ticker":"BNCL","date":"2015-09-04"}
{"ticker":"BNCL","date":"2015-09-08"}
{"ticker":"BNCL","date":"2015-09-09"}
{"ticker":"BNCL","date":"2015-09-10"}
{"ticker":"BNCL","date":"2015-09-11"}
{"ticker":"BNCL","date":"2015-09-14"}
{"ticker":"BNCL","date":"2015-09-15"}
{"ticker":"BNCL","date":"2015-09-16"}
{"ticker":"BNCL","date":"2015-09-17"}
{"ticker":"BNCL","date":"2015-09-18"}
{"ticker":"BNCL","date":"2015-09-21"}
{"ticker":"BNCL","date":"2015-09-22"}
{"ticker":"BNCL","date":"2015-09-23"}
{"ticker":"BNCL","date":"2015-09-24"}
{"ticker":"BNCL","date":"2015-09-25"}
{"ticker":"BNCL","date":"2015-09-28"}
{"ticker":"BNCL","date":"2015-09-29"}
{"ticker":"BNCL","date":"2015-09-30"}
{"ticker":"BNCL","date":"2015-10-01"}
{"ticker":"BNCL","date":"2015-10-02"}
{"ticker":"BNCL","date":"2015-10-05"}
{"ticker":"BNCL","date":"2015-10-06"}
{"ticker":"BNCL","date":"2015-10-07"}
{"ticker":"BNCL","date":"2015-10-08"}
{"ticker":"BNCL","date":"2015-10-09"}
{"ticker":"BNCL","date":"2015-10-12"}
{"ticker":"BNCL","date":"2015-10-13"}
{"ticker":"BNCL","date":"2015-10-14"}
{"ticker":"BNCL","date":"2015-10-15"}
{"ticker":"BNCL","date":"2015-10-16"}
{"ticker":"BNCL","date":"2015-10-19"}
{"ticker":"BNCL","date":"2015-10-20"}
{"ticker":"BNCL","date":"2015-10-21"}
{"ticker":"BNCL","date":"2015-10-22"}
{"ticker":"BNCL","date":"2015-10-23"}
{"ticker":"BNCL","date":"2015-10-26"}
{"ticker":"BNCL","date":"2015-10-27"}
{"ticker":"BNCL","date":"2015-10-28"}
{"ticker":"BNCL","date":"2015-10-29"}
{"ticker":"BNCL","date":"2015-10-30"}
{"ticker":"BNCL","date":"2015-11-02"}
{"ticker":"BNCL","date":"2015-11-03"}
{"ticker":"BNCL","date":"2015-11-04"}
{"ticker":"BNCL","date":"2015-11-05"}
{"ticker":"BNCL","date":"2015-11-06"}
{"ticker":"BNCL","date":"2015-11-09"}
{"ticker":"BNCL","date":"2015-11-10"}
{"ticker":"BNCL","date":"2015-11-11"}
{"ticker":"BNCL","date":"2015-11-12"}
{"ticker":"BNCL","date":"2015-11-13"}
{"ticker":"BNCL","date":"2015-11-16"}
{"ticker":"BNCL","date":"2015-11-17"}
{"ticker":"BNCL","date":"2015-11-18"}
{"ticker":"BNCL","date":"2015-11-19"}
{"ticker":"BNCL","date":"2015-11-20"}
{"ticker":"BNCL","date":"2015-11-23"}
{"ticker":"BNCL","date":"2015-11-24"}
{"ticker":"BNCL","date":"2015-11-25"}
{"ticker":"BNCL","date":"2015-11-26"}
{"ticker":"BNCL","date":"2015-11-27"}
{"ticker":"BNCL","date":"2015-11-30"}
{"ticker":"BNCL","date":"2015-12-01"}
{"ticker":"BNCL","date":"2015-12-02"}
{"ticker":"BNCL","date":"2015-12-03"}
{"ticker":"BNCL","date":"2015-12-04"}
{"ticker":"BNCL","date":"2015-12-07"}
{"ticker":"BNCL","date":"2015-12-08"}
{"ticker":"BNCL","date":"2015-12-09"}
{"ticker":"BNCL","date":"2015-12-10"}
{"ticker":"BNCL","date":"2015-12-11"}
{"ticker":"BNCL","date":"2015-12-14"}
{"ticker":"BNCL","date":"2015-12-15"}
{"ticker":"BNCL","date":"2015-12-16"}
{"ticker":"BNCL","date":"2015-12-17"}
{"ticker":"BNCL","date":"2015-12-18"}
{"ticker":"BNCL","date":"2015-12-21"}
{"ticker":"BNCL","date":"2015-12-22"}
{"ticker":"BNCL","date":"2015-12-23"}
{"ticker":"BNCL","date":"2015-12-24"}
{"ticker":"BNCL","date":"2015-12-28"}
{"ticker":"BNCL","date":"2015-12-29"}
{"ticker":"BNCL","date":"2015-12-30"}
{"ticker":"BNCL","date":"2015-12-31"}
{"ticker":"BNCL","date":"2016-01-04"}
{"ticker":"BNCL","date":"2016-01-05"}
{"ticker":"BNCN","date":"2015-01-02","pret":0.01332,"close":17.14}
{"ticker":"BNCN","date":"2015-01-05","pret":-0.02152,"close":16.97}
{"ticker":"BNCN","date":"2015-01-06","pret":-0.00412,"close":16.62}
{"ticker":"BNCN","date":"2015-01-07","pret":-0.01009,"close":16.96}
{"ticker":"BNCN","date":"2015-01-08","pret":0.01009,"close":17.38}
{"ticker":"BNCN","date":"2015-01-09","pret":0.02449,"close":16.96}
{"ticker":"BNCN","date":"2015-01-12","pret":-0.02686,"close":16.48}
{"ticker":"BNCN","date":"2015-01-13","pret":-0.0143,"close":16.54}
{"ticker":"BNCN","date":"2015-01-14","pret":-0.0194,"close":16.12}
{"ticker":"BNCN","date":"2015-01-15","pret":-0.01542,"close":15.85}
{"ticker":"BNCN","date":"2015-01-16","pret":-0.01882,"close":16.33}
{"ticker":"BNCN","date":"2015-01-20","pret":0.02687,"close":16.34}
{"ticker":"BNCN","date":"2015-01-21","pret":-0.00062,"close":16.21}
{"ticker":"BNCN","date":"2015-01-22","pret":0.01226,"close":17.24}
{"ticker":"BNCN","date":"2015-01-23","pret":0.04992,"close":16.66}
{"ticker":"BNCN","date":"2015-01-26","pret":-0.0348,"close":16.5}
{"ticker":"BNCN","date":"2015-01-27","pret":-0.01878,"close":16.36}
{"ticker":"BNCN","date":"2015-01-28","pret":0.00792,"close":16.16}
{"ticker":"BNCN","date":"2015-01-29","pret":-0.01406,"close":16.54}
{"ticker":"BNCN","date":"2015-01-30","pret":0.0201,"close":15.98}
{"ticker":"BNCN","date":"2015-02-02","pret":-0.03124,"close":16.39}
{"ticker":"BNCN","date":"2015-02-03","pret":0.02033,"close":16.58}
{"ticker":"BNCN","date":"2015-02-04","pret":0.00971,"close":16.27}
{"ticker":"BNCN","date":"2015-02-05","pret":-0.00971,"close":16.56}
{"ticker":"BNCN","date":"2015-02-06","pret":0.01393,"close":16.75}
{"ticker":"BNCN","date":"2015-02-09","pret":-0.01088,"close":16.69}
{"ticker":"BNCN","date":"2015-02-10","pret":0.01807,"close":16.69}
{"ticker":"BNCN","date":"2015-02-11","pret":-0.00599,"close":16.42}
{"ticker":"BNCN","date":"2015-02-12","pret":-0.00784,"close":16.7}
{"ticker":"BNCN","date":"2015-02-13","pret":0.01084,"close":16.66}
{"ticker":"BNCN","date":"2015-02-17","pret":-0.0024,"close":16.59}
{"ticker":"BNCN","date":"2015-02-18","pret":-0.00662,"close":16.61}
{"ticker":"BNCN","date":"2015-02-19","pret":-0.00181,"close":16.49}
{"ticker":"BNCN","date":"2015-02-20","pret":0.0006,"close":16.41}
{"ticker":"BNCN","date":"2015-02-23","pret":-0.01401,"close":16.36}
{"ticker":"BNCN","date":"2015-02-24","pret":0.00612,"close":16.5}
{"ticker":"BNCN","date":"2015-02-25","pret":0.00668,"close":16.46}
{"ticker":"BNCN","date":"2015-02-26","pret":-0.00364,"close":16.35}
{"ticker":"BNCN","date":"2015-02-27","pret":-0.00488,"close":16.22}
{"ticker":"BNCN","date":"2015-03-02","pret":-0.01912,"close":16.33}
{"ticker":"BNCN","date":"2015-03-03","pret":0.01238,"close":16.3}
{"ticker":"BNCN","date":"2015-03-04","pret":0.00184,"close":16.31}
{"ticker":"BNCN","date":"2015-03-05","pret":0.00123,"close":16.53}
{"ticker":"BNCN","date":"2015-03-06","pret":0.00672,"close":16.64}
{"ticker":"BNCN","date":"2015-03-09","pret":0.00909,"close":16.86}
{"ticker":"BNCN","date":"2015-03-10","pret":0.01021,"close":16.78}
{"ticker":"BNCN","date":"2015-03-11","pret":0.00119,"close":16.81}
{"ticker":"BNCN","date":"2015-03-12","pret":0.01422,"close":17.07}
{"ticker":"BNCN","date":"2015-03-13","pret":0.00586,"close":17.25}
{"ticker":"BNCN","date":"2015-03-16","pret":0.00873,"close":17.3}
{"ticker":"BNCN","date":"2015-03-17","pret":-0.00581,"close":17.34}
{"ticker":"BNCN","date":"2015-03-18","pret":0.01447,"close":17.56}
{"ticker":"BNCN","date":"2015-03-19","pret":0.00172,"close":17.5}
{"ticker":"BNCN","date":"2015-03-20","pret":0.00971,"close":17.49}
{"ticker":"BNCN","date":"2015-03-23","pret":-0.00398,"close":17.81}
{"ticker":"BNCN","date":"2015-03-24","pret":0.01585,"close":17.9}
{"ticker":"BNCN","date":"2015-03-25","pret":0,"close":17.94}
{"ticker":"BNCN","date":"2015-03-26","pret":-0.00056,"close":18.08}
{"ticker":"BNCN","date":"2015-03-27","pret":0.01173,"close":18.03}
{"ticker":"BNCN","date":"2015-03-30","pret":0.00056,"close":18.07}
{"ticker":"BNCN","date":"2015-03-31","pret":-0.00556,"close":18.1}
{"ticker":"BNCN","date":"2015-04-01","pret":0.01,"close":18.14}
{"ticker":"BNCN","date":"2015-04-02","pret":0.00221,"close":18.31}
{"ticker":"BNCN","date":"2015-04-06","pret":0.00055,"close":18.41}
{"ticker":"BNCN","date":"2015-04-07","pret":0.01585,"close":18.45}
{"ticker":"BNCN","date":"2015-04-08","pret":0.00054,"close":18.5}
{"ticker":"BNCN","date":"2015-04-09","pret":-0.00054,"close":18.29}
{"ticker":"BNCN","date":"2015-04-10","pret":-0.01036,"close":18.3}
{"ticker":"BNCN","date":"2015-04-13","pret":0.00546,"close":18.31}
{"ticker":"BNCN","date":"2015-04-14","pret":0.00218,"close":18.26}
{"ticker":"BNCN","date":"2015-04-15","pret":-0.00327,"close":18.36}
{"ticker":"BNCN","date":"2015-04-16","pret":-0.00822,"close":18.18}
{"ticker":"BNCN","date":"2015-04-17","pret":-0.00829,"close":18.1}
{"ticker":"BNCN","date":"2015-04-20","pret":0.00829,"close":18.56}
{"ticker":"BNCN","date":"2015-04-21","pret":0.02284,"close":18.57}
{"ticker":"BNCN","date":"2015-04-22","pret":-0.00485,"close":18.66}
{"ticker":"BNCN","date":"2015-04-23","pret":0.01288,"close":18.75}
{"ticker":"BNCN","date":"2015-04-24","pret":-0.01018,"close":18.8}
{"ticker":"BNCN","date":"2015-04-27","pret":0.01444,"close":18.81}
{"ticker":"BNCN","date":"2015-04-28","pret":0.00106,"close":18.79}
{"ticker":"BNCN","date":"2015-04-29","pret":-0.00266,"close":18.53}
{"ticker":"BNCN","date":"2015-04-30","pret":-0.02042,"close":18.25}
{"ticker":"BNCN","date":"2015-05-01","pret":-0.00872,"close":18.53}
{"ticker":"BNCN","date":"2015-05-04","pret":0.01198,"close":18.56}
{"ticker":"BNCN","date":"2015-05-05","pret":-0.00543,"close":18.53}
{"ticker":"BNCN","date":"2015-05-06","pret":0.00867,"close":18.59}
{"ticker":"BNCN","date":"2015-05-07","pret":-0.00054,"close":18.54}
{"ticker":"BNCN","date":"2015-05-08","pret":-0.00054,"close":18.51}
{"ticker":"BNCN","date":"2015-05-11","pret":0.00485,"close":18.43}
{"ticker":"BNCN","date":"2015-05-12","pret":-0.00054,"close":18.59}
{"ticker":"BNCN","date":"2015-05-13","pret":-0.00323,"close":18.45}
{"ticker":"BNCN","date":"2015-05-14","pret":-0.00108,"close":18.72}
{"ticker":"BNCN","date":"2015-05-15","pret":0.00592,"close":18.48}
{"ticker":"BNCN","date":"2015-05-18","pret":-0.007,"close":18.67}
{"ticker":"BNCN","date":"2015-05-19","pret":0.00432,"close":18.68}
{"ticker":"BNCN","date":"2015-05-20","pret":0.01071,"close":18.8}
{"ticker":"BNCN","date":"2015-05-21","pret":0.00372,"close":18.69}
{"ticker":"BNCN","date":"2015-05-22","pret":-0.00852,"close":18.42}
{"ticker":"BNCN","date":"2015-05-26","pret":-0.0189,"close":18.56}
{"ticker":"BNCN","date":"2015-05-27","pret":0.01622,"close":18.75}
{"ticker":"BNCN","date":"2015-05-28","pret":0.00375,"close":18.75}
{"ticker":"BNCN","date":"2015-05-29","pret":0.00214,"close":18.56}
{"ticker":"BNCN","date":"2015-06-01","pret":-0.00911,"close":18.39}
{"ticker":"BNCN","date":"2015-06-02","pret":-0.01028,"close":18.53}
{"ticker":"BNCN","date":"2015-06-03","pret":0.00488,"close":18.78}
{"ticker":"BNCN","date":"2015-06-04","pret":0.00916,"close":18.6}
{"ticker":"BNCN","date":"2015-06-05","pret":-0.00268,"close":18.65}
{"ticker":"BNCN","date":"2015-06-08","pret":0.0059,"close":18.67}
{"ticker":"BNCN","date":"2015-06-09","pret":-0.00321,"close":18.81}
{"ticker":"BNCN","date":"2015-06-10","pret":0.01226,"close":19}
{"ticker":"BNCN","date":"2015-06-11","pret":0.00634,"close":18.9}
{"ticker":"BNCN","date":"2015-06-12","pret":-0.00687,"close":18.82}
{"ticker":"BNCN","date":"2015-06-15","pret":-0.00478,"close":18.5}
{"ticker":"BNCN","date":"2015-06-16","pret":-0.01502,"close":18.66}
{"ticker":"BNCN","date":"2015-06-17","pret":0.01289,"close":18.56}
{"ticker":"BNCN","date":"2015-06-18","pret":-0.00374,"close":18.69}
{"ticker":"BNCN","date":"2015-06-19","pret":0.00161,"close":18.79}
{"ticker":"BNCN","date":"2015-06-22","pret":0.01117,"close":18.58}
{"ticker":"BNCN","date":"2015-06-23","pret":-0.02192,"close":18.89}
{"ticker":"BNCN","date":"2015-06-24","pret":0.02086,"close":18.76}
{"ticker":"BNCN","date":"2015-06-25","pret":-0.00053,"close":18.93}
{"ticker":"BNCN","date":"2015-06-26","pret":0.00476,"close":19.25}
{"ticker":"BNCN","date":"2015-06-29","pret":-0.00476,"close":19.1}
{"ticker":"BNCN","date":"2015-06-30","pret":0.02096,"close":19.33}
{"ticker":"BNCN","date":"2015-07-01","pret":0.01135,"close":19.67}
{"ticker":"BNCN","date":"2015-07-02","pret":0.01223,"close":19.47}
{"ticker":"BNCN","date":"2015-07-06","pret":-0.01996,"close":19.15}
{"ticker":"BNCN","date":"2015-07-07","pret":-0.01144,"close":19.33}
{"ticker":"BNCN","date":"2015-07-08","pret":0.00417,"close":19.66}
{"ticker":"BNCN","date":"2015-07-09","pret":0.02519,"close":19.59}
{"ticker":"BNCN","date":"2015-07-10","pret":0.00102,"close":20.41}
{"ticker":"BNCN","date":"2015-07-13","pret":0.03879,"close":20.4}
{"ticker":"BNCN","date":"2015-07-14","pret":-0.00489,"close":20.34}
{"ticker":"BNCN","date":"2015-07-15","pret":-0.00491,"close":20.59}
{"ticker":"BNCN","date":"2015-07-16","pret":0.01951,"close":21}
{"ticker":"BNCN","date":"2015-07-17","pret":0.01629,"close":20.89}
{"ticker":"BNCN","date":"2015-07-20","pret":0,"close":20.87}
{"ticker":"BNCN","date":"2015-07-21","pret":-0.01147,"close":20.75}
{"ticker":"BNCN","date":"2015-07-22","pret":-0.00289,"close":21.82}
{"ticker":"BNCN","date":"2015-07-23","pret":0.05898,"close":22.15}
{"ticker":"BNCN","date":"2015-07-24","pret":0.00272,"close":21.56}
{"ticker":"BNCN","date":"2015-07-27","pret":-0.02154,"close":22.13}
{"ticker":"BNCN","date":"2015-07-28","pret":0.01699,"close":22.05}
{"ticker":"BNCN","date":"2015-07-29","pret":0.00681,"close":22.05}
{"ticker":"BNCN","date":"2015-07-30","pret":-0.00909,"close":22.3}
{"ticker":"BNCN","date":"2015-07-31","pret":0.02167,"close":22.52}
{"ticker":"BNCN","date":"2015-08-03","pret":0.00579,"close":22.96}
{"ticker":"BNCN","date":"2015-08-04","pret":0.02109,"close":23.12}
{"ticker":"BNCN","date":"2015-08-05","pret":0.00866,"close":23.13}
{"ticker":"BNCN","date":"2015-08-06","pret":-0.00432,"close":23}
{"ticker":"BNCN","date":"2015-08-07","pret":-0.00739,"close":22.56}
{"ticker":"BNCN","date":"2015-08-10","pret":-0.01405,"close":22.63}
{"ticker":"BNCN","date":"2015-08-11","pret":-0.00399,"close":22.53}
{"ticker":"BNCN","date":"2015-08-12","pret":-0.00534,"close":22.15}
{"ticker":"BNCN","date":"2015-08-13","pret":-0.01439,"close":22.15}
{"ticker":"BNCN","date":"2015-08-14","pret":-0.00227,"close":21.89}
{"ticker":"BNCN","date":"2015-08-17","pret":-0.00455,"close":22.13}
{"ticker":"BNCN","date":"2015-08-18","pret":0.00636,"close":22}
{"ticker":"BNCN","date":"2015-08-19","pret":-0.00865,"close":21.77}
{"ticker":"BNCN","date":"2015-08-20","pret":-0.01242,"close":21.37}
{"ticker":"BNCN","date":"2015-08-21","pret":-0.02531,"close":21.26}
{"ticker":"BNCN","date":"2015-08-24","pret":-0.03232,"close":20.28}
{"ticker":"BNCN","date":"2015-08-25","pret":0.0199,"close":19.97}
{"ticker":"BNCN","date":"2015-08-26","pret":-0.02629,"close":20.35}
{"ticker":"BNCN","date":"2015-08-27","pret":0.00639,"close":20.33}
{"ticker":"BNCN","date":"2015-08-28","pret":-0.00196,"close":20.56}
{"ticker":"BNCN","date":"2015-08-31","pret":0.00392,"close":20.66}
{"ticker":"BNCN","date":"2015-09-01","pret":-0.00441,"close":20.53}
{"ticker":"BNCN","date":"2015-09-02","pret":0.00929,"close":20.86}
{"ticker":"BNCN","date":"2015-09-03","pret":0.02262,"close":20.97}
{"ticker":"BNCN","date":"2015-09-04","pret":-0.01293,"close":20.81}
{"ticker":"BNCN","date":"2015-09-08","pret":0.01768,"close":21.55}
{"ticker":"BNCN","date":"2015-09-09","pret":0.02526,"close":21.1}
{"ticker":"BNCN","date":"2015-09-10","pret":-0.02621,"close":21.3}
{"ticker":"BNCN","date":"2015-09-11","pret":0.00142,"close":21.3}
{"ticker":"BNCN","date":"2015-09-14","pret":0.00849,"close":21.37}
{"ticker":"BNCN","date":"2015-09-15","pret":0.00842,"close":21.69}
{"ticker":"BNCN","date":"2015-09-16","pret":0.00788,"close":21.72}
{"ticker":"BNCN","date":"2015-09-17","pret":0.00645,"close":21.57}
{"ticker":"BNCN","date":"2015-09-18","pret":-0.02462,"close":21.9}
{"ticker":"BNCN","date":"2015-09-21","pret":0.03739,"close":22.06}
{"ticker":"BNCN","date":"2015-09-22","pret":-0.01048,"close":21.95}
{"ticker":"BNCN","date":"2015-09-23","pret":0.0073,"close":22.05}
{"ticker":"BNCN","date":"2015-09-24","pret":-0.00319,"close":22.24}
{"ticker":"BNCN","date":"2015-09-25","pret":0.02031,"close":22.25}
{"ticker":"BNCN","date":"2015-09-28","pret":-0.00762,"close":22.17}
{"ticker":"BNCN","date":"2015-09-29","pret":-0.00045,"close":22.1}
{"ticker":"BNCN","date":"2015-09-30","pret":0.00494,"close":22.23}
{"ticker":"BNCN","date":"2015-10-01","pret":0.00224,"close":22.4}
{"ticker":"BNCN","date":"2015-10-02","pret":-0.00628,"close":22.2}
{"ticker":"BNCN","date":"2015-10-05","pret":0.00359,"close":22.59}
{"ticker":"BNCN","date":"2015-10-06","pret":0.01557,"close":22.3}
{"ticker":"BNCN","date":"2015-10-07","pret":-0.0111,"close":22.48}
{"ticker":"BNCN","date":"2015-10-08","pret":0.00534,"close":22.48}
{"ticker":"BNCN","date":"2015-10-09","pret":0.00089,"close":22.32}
{"ticker":"BNCN","date":"2015-10-12","pret":-0.0152,"close":22.55}
{"ticker":"BNCN","date":"2015-10-13","pret":0.0009,"close":22.31}
{"ticker":"BNCN","date":"2015-10-14","pret":-0.0027,"close":21.65}
{"ticker":"BNCN","date":"2015-10-15","pret":-0.0196,"close":22.18}
{"ticker":"BNCN","date":"2015-10-16","pret":0.0241,"close":22.14}
{"ticker":"BNCN","date":"2015-10-19","pret":-0.01266,"close":22.39}
{"ticker":"BNCN","date":"2015-10-20","pret":0.0158,"close":22.25}
{"ticker":"BNCN","date":"2015-10-21","pret":-0.00134,"close":21.87}
{"ticker":"BNCN","date":"2015-10-22","pret":-0.01354,"close":22.57}
{"ticker":"BNCN","date":"2015-10-23","pret":0.03132,"close":22.52}
{"ticker":"BNCN","date":"2015-10-26","pret":-0.02905,"close":22.14}
{"ticker":"BNCN","date":"2015-10-27","pret":0.00543,"close":21.92}
{"ticker":"BNCN","date":"2015-10-28","pret":-0.01271,"close":22.81}
{"ticker":"BNCN","date":"2015-10-29","pret":0.04029,"close":22.86}
{"ticker":"BNCN","date":"2015-10-30","pret":0.00307,"close":22.45}
{"ticker":"BNCN","date":"2015-11-02","pret":-0.01944,"close":22.89}
{"ticker":"BNCN","date":"2015-11-03","pret":0.019,"close":23.18}
{"ticker":"BNCN","date":"2015-11-04","pret":0.01649,"close":23.7}
{"ticker":"BNCN","date":"2015-11-05","pret":0.02298,"close":24}
{"ticker":"BNCN","date":"2015-11-06","pret":0.0142,"close":24.8}
{"ticker":"BNCN","date":"2015-11-09","pret":0.02499,"close":25.18}
{"ticker":"BNCN","date":"2015-11-10","pret":0.01645,"close":25.65}
{"ticker":"BNCN","date":"2015-11-11","pret":0.02515,"close":25.51}
{"ticker":"BNCN","date":"2015-11-12","pret":-0.01368,"close":25.63}
{"ticker":"BNCN","date":"2015-11-13","pret":-0.00079,"close":25.45}
{"ticker":"BNCN","date":"2015-11-16","pret":-0.00039,"close":25.31}
{"ticker":"BNCN","date":"2015-11-17","pret":-0.00672,"close":25.35}
{"ticker":"BNCN","date":"2015-11-18","pret":0.00317,"close":25.68}
{"ticker":"BNCN","date":"2015-11-19","pret":0.01685,"close":25.09}
{"ticker":"BNCN","date":"2015-11-20","pret":-0.01883,"close":25.71}
{"ticker":"BNCN","date":"2015-11-23","pret":0.01766,"close":25.53}
{"ticker":"BNCN","date":"2015-11-24","pret":-0.01096,"close":25.78}
{"ticker":"BNCN","date":"2015-11-25","pret":0.01561,"close":25.59}
{"ticker":"BNCN","date":"2015-11-26"}
{"ticker":"BNCN","date":"2015-11-27","pret":-0.00739,"close":25.62}
{"ticker":"BNCN","date":"2015-11-30","pret":0.00467,"close":25.5}
{"ticker":"BNCN","date":"2015-12-01","pret":-0.00194,"close":25.49}
{"ticker":"BNCN","date":"2015-12-02","pret":0.00891,"close":25.34}
{"ticker":"BNCN","date":"2015-12-03","pret":-0.01986,"close":25.19}
{"ticker":"BNCN","date":"2015-12-04","pret":-0.00869,"close":25.12}
{"ticker":"BNCN","date":"2015-12-07","pret":-0.00597,"close":25.09}
{"ticker":"BNCN","date":"2015-12-08","pret":-0.0052,"close":24.85}
{"ticker":"BNCN","date":"2015-12-09","pret":-0.00765,"close":24.23}
{"ticker":"BNCN","date":"2015-12-10","pret":-0.02208,"close":24.8}
{"ticker":"BNCN","date":"2015-12-11","pret":0.01028,"close":24.56}
{"ticker":"BNCN","date":"2015-12-14","pret":0.00164,"close":24.62}
{"ticker":"BNCN","date":"2015-12-15","pret":0.01218,"close":25.35}
{"ticker":"BNCN","date":"2015-12-16","pret":0.02903,"close":25.5}
{"ticker":"BNCN","date":"2015-12-17"}
{"ticker":"BNCN","date":"2015-12-18","pret":-0.017,"close":24.39}
{"ticker":"BNCN","date":"2015-12-21","pret":-0.02299,"close":24.8}
{"ticker":"BNCN","date":"2015-12-22","pret":0.01619,"close":25.44}
{"ticker":"BNCN","date":"2015-12-23","pret":0.02341,"close":25.75}
{"ticker":"BNCN","date":"2015-12-24","pret":0.01131,"close":25.73}
{"ticker":"BNCN","date":"2015-12-28","pret":-0.0035,"close":25.64}
{"ticker":"BNCN","date":"2015-12-29","pret":0.00194,"close":25.78}
{"ticker":"BNCN","date":"2015-12-30","pret":0.00078,"close":25.76}
{"ticker":"BNCN","date":"2015-12-31","pret":0.00773,"close":25.38}
{"ticker":"BNCN","date":"2016-01-04","pret":-0.03407,"close":24.43}
{"ticker":"BNCN","date":"2016-01-05","pret":-0.02706,"close":24.6}
{"ticker":"BNFT","date":"2015-01-02","pret":0.00971,"close":31.3}
{"ticker":"BNFT","date":"2015-01-05","pret":-0.06779,"close":29.51}
{"ticker":"BNFT","date":"2015-01-06","pret":-0.04766,"close":29.5}
{"ticker":"BNFT","date":"2015-01-07","pret":0.0081,"close":28.8}
{"ticker":"BNFT","date":"2015-01-08","pret":-0.01901,"close":29.03}
{"ticker":"BNFT","date":"2015-01-09","pret":-0.00826,"close":28.96}
{"ticker":"BNFT","date":"2015-01-12","pret":-0.00173,"close":28.99}
{"ticker":"BNFT","date":"2015-01-13","pret":0.01477,"close":28.46}
{"ticker":"BNFT","date":"2015-01-14","pret":-0.04821,"close":28.82}
{"ticker":"BNFT","date":"2015-01-15","pret":0.03344,"close":26.77}
{"ticker":"BNFT","date":"2015-01-16","pret":-0.07734,"close":27.42}
{"ticker":"BNFT","date":"2015-01-20","pret":0.02693,"close":26.46}
{"ticker":"BNFT","date":"2015-01-21","pret":-0.04239,"close":25.14}
{"ticker":"BNFT","date":"2015-01-22","pret":-0.03714,"close":24.96}
{"ticker":"BNFT","date":"2015-01-23","pret":-0.01589,"close":26.02}
{"ticker":"BNFT","date":"2015-01-26","pret":0.04081,"close":26.32}
{"ticker":"BNFT","date":"2015-01-27","pret":-0.00656,"close":25.31}
{"ticker":"BNFT","date":"2015-01-28","pret":-0.0105,"close":24.81}
{"ticker":"BNFT","date":"2015-01-29","pret":-0.03017,"close":24.89}
{"ticker":"BNFT","date":"2015-01-30","pret":-0.00242,"close":24.19}
{"ticker":"BNFT","date":"2015-02-02","pret":-0.01629,"close":24.11}
{"ticker":"BNFT","date":"2015-02-03","pret":0,"close":24.93}
{"ticker":"BNFT","date":"2015-02-04","pret":0.01629,"close":24.68}
{"ticker":"BNFT","date":"2015-02-05","pret":-0.03495,"close":23.4}
{"ticker":"BNFT","date":"2015-02-06","pret":-0.01645,"close":22.43}
{"ticker":"BNFT","date":"2015-02-09","pret":-0.0515,"close":21.17}
{"ticker":"BNFT","date":"2015-02-10","pret":-0.04161,"close":20.63}
{"ticker":"BNFT","date":"2015-02-11","pret":-0.03758,"close":20.38}
{"ticker":"BNFT","date":"2015-02-12","pret":-0.00243,"close":20.24}
{"ticker":"BNFT","date":"2015-02-13","pret":-0.01124,"close":21.08}
{"ticker":"BNFT","date":"2015-02-17","pret":0.05683,"close":21.57}
{"ticker":"BNFT","date":"2015-02-18","pret":-0.00186,"close":21.79}
{"ticker":"BNFT","date":"2015-02-19","pret":0.00972,"close":22.38}
{"ticker":"BNFT","date":"2015-02-20","pret":0.02457,"close":21.95}
{"ticker":"BNFT","date":"2015-02-23","pret":-0.0154,"close":21.27}
{"ticker":"BNFT","date":"2015-02-24","pret":-0.02355,"close":22.97}
{"ticker":"BNFT","date":"2015-02-25","pret":0.42826,"close":33.82}
{"ticker":"BNFT","date":"2015-02-26","pret":0.06256,"close":31.26}
{"ticker":"BNFT","date":"2015-02-27","pret":-0.1199,"close":32.56}
{"ticker":"BNFT","date":"2015-03-02","pret":0.04755,"close":34.42}
{"ticker":"BNFT","date":"2015-03-03","pret":0.05358,"close":34.75}
{"ticker":"BNFT","date":"2015-03-04","pret":0.01274,"close":35.18}
{"ticker":"BNFT","date":"2015-03-05","pret":0.04226,"close":38.37}
{"ticker":"BNFT","date":"2015-03-06","pret":0.04504,"close":37.31}
{"ticker":"BNFT","date":"2015-03-09","pret":-0.01622,"close":36.92}
{"ticker":"BNFT","date":"2015-03-10","pret":-0.02662,"close":40.23}
{"ticker":"BNFT","date":"2015-03-11","pret":0.10147,"close":38.14}
{"ticker":"BNFT","date":"2015-03-12","pret":-0.04762,"close":38.15}
{"ticker":"BNFT","date":"2015-03-13","pret":0.00831,"close":38.26}
{"ticker":"BNFT","date":"2015-03-16","pret":0.00362,"close":37.81}
{"ticker":"BNFT","date":"2015-03-17","pret":-0.03355,"close":37.5}
{"ticker":"BNFT","date":"2015-03-18","pret":-0.0083,"close":37.25}
{"ticker":"BNFT","date":"2015-03-19","pret":-0.00054,"close":38.3}
{"ticker":"BNFT","date":"2015-03-20","pret":0.03669,"close":39.22}
{"ticker":"BNFT","date":"2015-03-23","pret":0.00672,"close":40.15}
{"ticker":"BNFT","date":"2015-03-24","pret":0.02316,"close":38.26}
{"ticker":"BNFT","date":"2015-03-25","pret":-0.04161,"close":36.91}
{"ticker":"BNFT","date":"2015-03-26","pret":-0.0385,"close":36.7}
{"ticker":"BNFT","date":"2015-03-27","pret":-0.00164,"close":36.77}
{"ticker":"BNFT","date":"2015-03-30","pret":0.0114,"close":37.63}
{"ticker":"BNFT","date":"2015-03-31","pret":0.00162,"close":36.79}
{"ticker":"BNFT","date":"2015-04-01","pret":-0.00757,"close":35.85}
{"ticker":"BNFT","date":"2015-04-02","pret":-0.0292,"close":36.92}
{"ticker":"BNFT","date":"2015-04-06","pret":0.0213,"close":37.14}
{"ticker":"BNFT","date":"2015-04-07","pret":0.01898,"close":37.94}
{"ticker":"BNFT","date":"2015-04-08","pret":0.01493,"close":37.75}
{"ticker":"BNFT","date":"2015-04-09","pret":-0.00159,"close":36.71}
{"ticker":"BNFT","date":"2015-04-10","pret":-0.02386,"close":36.9}
{"ticker":"BNFT","date":"2015-04-13","pret":0.00244,"close":36.62}
{"ticker":"BNFT","date":"2015-04-14","pret":-0.00516,"close":37.21}
{"ticker":"BNFT","date":"2015-04-15","pret":0.01351,"close":37.16}
{"ticker":"BNFT","date":"2015-04-16","pret":-0.00404,"close":36.99}
{"ticker":"BNFT","date":"2015-04-17","pret":-0.0185,"close":36.93}
{"ticker":"BNFT","date":"2015-04-20","pret":0.02146,"close":36.89}
{"ticker":"BNFT","date":"2015-04-21","pret":-0.00377,"close":37.07}
{"ticker":"BNFT","date":"2015-04-22","pret":0.00108,"close":36.87}
{"ticker":"BNFT","date":"2015-04-23","pret":-0.01111,"close":36.89}
{"ticker":"BNFT","date":"2015-04-24","pret":0.00191,"close":36.86}
{"ticker":"BNFT","date":"2015-04-27","pret":0,"close":35.74}
{"ticker":"BNFT","date":"2015-04-28","pret":-0.02981,"close":35}
{"ticker":"BNFT","date":"2015-04-29","pret":-0.02612,"close":35.06}
{"ticker":"BNFT","date":"2015-04-30","pret":0.0043,"close":34.55}
{"ticker":"BNFT","date":"2015-05-01","pret":-0.00632,"close":33.14}
{"ticker":"BNFT","date":"2015-05-04","pret":-0.0454,"close":33.21}
{"ticker":"BNFT","date":"2015-05-05","pret":0.00181,"close":32.99}
{"ticker":"BNFT","date":"2015-05-06","pret":-0.00786,"close":33.19}
{"ticker":"BNFT","date":"2015-05-07","pret":0.00876,"close":36.21}
{"ticker":"BNFT","date":"2015-05-08","pret":0.10117,"close":35.2}
{"ticker":"BNFT","date":"2015-05-11","pret":-0.04646,"close":35}
{"ticker":"BNFT","date":"2015-05-12","pret":-0.00743,"close":34.62}
{"ticker":"BNFT","date":"2015-05-13","pret":-0.00345,"close":34.77}
{"ticker":"BNFT","date":"2015-05-14","pret":0.00688,"close":34.36}
{"ticker":"BNFT","date":"2015-05-15","pret":-0.05283,"close":34.1}
{"ticker":"BNFT","date":"2015-05-18","pret":0.02559,"close":34}
{"ticker":"BNFT","date":"2015-05-19","pret":0.00059,"close":33.79}
{"ticker":"BNFT","date":"2015-05-20","pret":-0.00796,"close":32.92}
{"ticker":"BNFT","date":"2015-05-21","pret":-0.02578,"close":34.18}
{"ticker":"BNFT","date":"2015-05-22","pret":0.03227,"close":35.89}
{"ticker":"BNFT","date":"2015-05-26","pret":0.04738,"close":35.85}
{"ticker":"BNFT","date":"2015-05-27","pret":0.00615,"close":36.69}
{"ticker":"BNFT","date":"2015-05-28","pret":0.02042,"close":36.48}
{"ticker":"BNFT","date":"2015-05-29","pret":-0.00328,"close":35.88}
{"ticker":"BNFT","date":"2015-06-01","pret":-0.01352,"close":35.39}
{"ticker":"BNFT","date":"2015-06-02","pret":-0.02304,"close":34.77}
{"ticker":"BNFT","date":"2015-06-03","pret":-0.00799,"close":37.28}
{"ticker":"BNFT","date":"2015-06-04","pret":0.05652,"close":35.9}
{"ticker":"BNFT","date":"2015-06-05","pret":-0.028,"close":36.78}
{"ticker":"BNFT","date":"2015-06-08","pret":0.01629,"close":36.79}
{"ticker":"BNFT","date":"2015-06-09","pret":0.01144,"close":38.46}
{"ticker":"BNFT","date":"2015-06-10","pret":0.04759,"close":39.56}
{"ticker":"BNFT","date":"2015-06-11","pret":0.02019,"close":38.91}
{"ticker":"BNFT","date":"2015-06-12","pret":0.00681,"close":44.11}
{"ticker":"BNFT","date":"2015-06-15","pret":0.09488,"close":44.12}
{"ticker":"BNFT","date":"2015-06-16","pret":0.00774,"close":45.88}
{"ticker":"BNFT","date":"2015-06-17","pret":0.0398,"close":46.47}
{"ticker":"BNFT","date":"2015-06-18","pret":0.01428,"close":46.74}
{"ticker":"BNFT","date":"2015-06-19","pret":0.003,"close":46.54}
{"ticker":"BNFT","date":"2015-06-22","pret":-0.00193,"close":44.3}
{"ticker":"BNFT","date":"2015-06-23","pret":-0.05244,"close":45.73}
{"ticker":"BNFT","date":"2015-06-24","pret":0.03621,"close":44.27}
{"ticker":"BNFT","date":"2015-06-25","pret":-0.03304,"close":43.83}
{"ticker":"BNFT","date":"2015-06-26","pret":-0.01134,"close":43.17}
{"ticker":"BNFT","date":"2015-06-29","pret":-0.02074,"close":41.78}
{"ticker":"BNFT","date":"2015-06-30","pret":-0.02165,"close":43.85}
{"ticker":"BNFT","date":"2015-07-01","pret":0.04762,"close":40.97}
{"ticker":"BNFT","date":"2015-07-02","pret":-0.07683,"close":41.38}
{"ticker":"BNFT","date":"2015-07-06","pret":0.00342,"close":43.01}
{"ticker":"BNFT","date":"2015-07-07","pret":0.04604,"close":41.25}
{"ticker":"BNFT","date":"2015-07-08","pret":-0.04482,"close":41.44}
{"ticker":"BNFT","date":"2015-07-09","pret":0.02481,"close":41.31}
{"ticker":"BNFT","date":"2015-07-10","pret":-0.01196,"close":42.18}
{"ticker":"BNFT","date":"2015-07-13","pret":0.01931,"close":43.17}
{"ticker":"BNFT","date":"2015-07-14","pret":0.01663,"close":44.01}
{"ticker":"BNFT","date":"2015-07-15","pret":0.02341,"close":43.81}
{"ticker":"BNFT","date":"2015-07-16","pret":-0.00546,"close":45.62}
{"ticker":"BNFT","date":"2015-07-17","pret":0.0398,"close":45.05}
{"ticker":"BNFT","date":"2015-07-20","pret":-0.01391,"close":44.97}
{"ticker":"BNFT","date":"2015-07-21","pret":-0.002,"close":45.4}
{"ticker":"BNFT","date":"2015-07-22","pret":0.00511,"close":44.15}
{"ticker":"BNFT","date":"2015-07-23","pret":-0.01698,"close":45.72}
{"ticker":"BNFT","date":"2015-07-24","pret":0.02515,"close":45.15}
{"ticker":"BNFT","date":"2015-07-27","pret":-0.01238,"close":43.14}
{"ticker":"BNFT","date":"2015-07-28","pret":-0.03441,"close":40.32}
{"ticker":"BNFT","date":"2015-07-29","pret":-0.08254,"close":39.65}
{"ticker":"BNFT","date":"2015-07-30","pret":-0.0093,"close":39.04}
{"ticker":"BNFT","date":"2015-07-31","pret":-0.01117,"close":37.24}
{"ticker":"BNFT","date":"2015-08-03","pret":-0.04785,"close":36.32}
{"ticker":"BNFT","date":"2015-08-04","pret":0.01752,"close":40.24}
{"ticker":"BNFT","date":"2015-08-05","pret":0.04048,"close":39.75}
{"ticker":"BNFT","date":"2015-08-06","pret":0.0073,"close":37.11}
{"ticker":"BNFT","date":"2015-08-07","pret":-0.09026,"close":37.64}
{"ticker":"BNFT","date":"2015-08-10","pret":0.04299,"close":40.13}
{"ticker":"BNFT","date":"2015-08-11","pret":0.04147,"close":39.59}
{"ticker":"BNFT","date":"2015-08-12","pret":-0.01219,"close":38.48}
{"ticker":"BNFT","date":"2015-08-13","pret":-0.01934,"close":38.84}
{"ticker":"BNFT","date":"2015-08-14","pret":0.01396,"close":38.23}
{"ticker":"BNFT","date":"2015-08-17","pret":-0.01945,"close":41.05}
{"ticker":"BNFT","date":"2015-08-18","pret":0.09032,"close":39.65}
{"ticker":"BNFT","date":"2015-08-19","pret":-0.04702,"close":38.5}
{"ticker":"BNFT","date":"2015-08-20","pret":-0.04147,"close":37.71}
{"ticker":"BNFT","date":"2015-08-21","pret":-0.04027,"close":36.3}
{"ticker":"BNFT","date":"2015-08-24","pret":-0.06028,"close":34.28}
{"ticker":"BNFT","date":"2015-08-25","pret":0.01149,"close":34.91}
{"ticker":"BNFT","date":"2015-08-26","pret":0.01334,"close":34.67}
{"ticker":"BNFT","date":"2015-08-27","pret":-0.00537,"close":34.62}
{"ticker":"BNFT","date":"2015-08-28","pret":-0.02033,"close":36.35}
{"ticker":"BNFT","date":"2015-08-31","pret":0.04303,"close":36.68}
{"ticker":"BNFT","date":"2015-09-01","pret":-0.00556,"close":35.64}
{"ticker":"BNFT","date":"2015-09-02","pret":0.00998,"close":36.74}
{"ticker":"BNFT","date":"2015-09-03","pret":0.01452,"close":36.31}
{"ticker":"BNFT","date":"2015-09-04","pret":-0.02366,"close":35.81}
{"ticker":"BNFT","date":"2015-09-08","pret":0.0108,"close":36.16}
{"ticker":"BNFT","date":"2015-09-09","pret":0.00083,"close":34.75}
{"ticker":"BNFT","date":"2015-09-10","pret":-0.04445,"close":35.15}
{"ticker":"BNFT","date":"2015-09-11","pret":0.00431,"close":33.59}
{"ticker":"BNFT","date":"2015-09-14","pret":-0.03855,"close":34.93}
{"ticker":"BNFT","date":"2015-09-15","pret":0.04226,"close":34.11}
{"ticker":"BNFT","date":"2015-09-16","pret":-0.0228,"close":34.63}
{"ticker":"BNFT","date":"2015-09-17","pret":0.00843,"close":35.3}
{"ticker":"BNFT","date":"2015-09-18","pret":0.00087,"close":36.25}
{"ticker":"BNFT","date":"2015-09-21","pret":0.05131,"close":36.25}
{"ticker":"BNFT","date":"2015-09-22","pret":-0.01774,"close":34.15}
{"ticker":"BNFT","date":"2015-09-23","pret":-0.04755,"close":33.65}
{"ticker":"BNFT","date":"2015-09-24","pret":-0.02345,"close":32.86}
{"ticker":"BNFT","date":"2015-09-25","pret":-0.00361,"close":30.66}
{"ticker":"BNFT","date":"2015-09-28","pret":-0.08422,"close":30.76}
{"ticker":"BNFT","date":"2015-09-29","pret":0.01011,"close":29.28}
{"ticker":"BNFT","date":"2015-09-30","pret":-0.03973,"close":31.25}
{"ticker":"BNFT","date":"2015-10-01","pret":0.05295,"close":29.9}
{"ticker":"BNFT","date":"2015-10-02","pret":-0.06347,"close":30}
{"ticker":"BNFT","date":"2015-10-05","pret":0.0362,"close":29.74}
{"ticker":"BNFT","date":"2015-10-06","pret":-0.02432,"close":28.61}
{"ticker":"BNFT","date":"2015-10-07","pret":-0.0277,"close":30.05}
{"ticker":"BNFT","date":"2015-10-08","pret":0.03676,"close":30.38}
{"ticker":"BNFT","date":"2015-10-09","pret":0.01789,"close":30.97}
{"ticker":"BNFT","date":"2015-10-12","pret":0.01402,"close":30.73}
{"ticker":"BNFT","date":"2015-10-13","pret":-0.00976,"close":30.66}
{"ticker":"BNFT","date":"2015-10-14","pret":0.00457,"close":30.4}
{"ticker":"BNFT","date":"2015-10-15","pret":-0.01113,"close":32.33}
{"ticker":"BNFT","date":"2015-10-16","pret":0.06589,"close":32.13}
{"ticker":"BNFT","date":"2015-10-19","pret":-0.01615,"close":31.49}
{"ticker":"BNFT","date":"2015-10-20","pret":-0.00944,"close":31.69}
{"ticker":"BNFT","date":"2015-10-21","pret":-0.0019,"close":30.51}
{"ticker":"BNFT","date":"2015-10-22","pret":-0.02794,"close":32.25}
{"ticker":"BNFT","date":"2015-10-23","pret":0.06187,"close":33.23}
{"ticker":"BNFT","date":"2015-10-26","pret":0.0182,"close":33.81}
{"ticker":"BNFT","date":"2015-10-27","pret":0.00838,"close":31.34}
{"ticker":"BNFT","date":"2015-10-28","pret":-0.06623,"close":32.63}
{"ticker":"BNFT","date":"2015-10-29","pret":0.03597,"close":32.89}
{"ticker":"BNFT","date":"2015-10-30","pret":0.00674,"close":31.96}
{"ticker":"BNFT","date":"2015-11-02","pret":-0.02503,"close":33.6}
{"ticker":"BNFT","date":"2015-11-03","pret":0.04467,"close":34.09}
{"ticker":"BNFT","date":"2015-11-04","pret":0.03325,"close":34.63}
{"ticker":"BNFT","date":"2015-11-05","pret":0.01294,"close":36.8}
{"ticker":"BNFT","date":"2015-11-06","pret":0.04497,"close":39.69}
{"ticker":"BNFT","date":"2015-11-09","pret":0.08078,"close":39.36}
{"ticker":"BNFT","date":"2015-11-10","pret":-0.01089,"close":38.9}
{"ticker":"BNFT","date":"2015-11-11","pret":-0.00613,"close":38.43}
{"ticker":"BNFT","date":"2015-11-12","pret":-0.02045,"close":38.29}
{"ticker":"BNFT","date":"2015-11-13","pret":-0.00867,"close":37.62}
{"ticker":"BNFT","date":"2015-11-16","pret":-0.01114,"close":38.18}
{"ticker":"BNFT","date":"2015-11-17","pret":0.02242,"close":38.15}
{"ticker":"BNFT","date":"2015-11-18","pret":-0.00314,"close":39.21}
{"ticker":"BNFT","date":"2015-11-19","pret":0.02226,"close":39.08}
{"ticker":"BNFT","date":"2015-11-20","pret":-0.00926,"close":39.44}
{"ticker":"BNFT","date":"2015-11-23","pret":0.0136,"close":41.41}
{"ticker":"BNFT","date":"2015-11-24","pret":0.0066,"close":40.8}
{"ticker":"BNFT","date":"2015-11-25","pret":0.03214,"close":41.5}
{"ticker":"BNFT","date":"2015-11-26"}
{"ticker":"BNFT","date":"2015-11-27","pret":0.01774,"close":40.94}
{"ticker":"BNFT","date":"2015-11-30","pret":-0.01358,"close":40.52}
{"ticker":"BNFT","date":"2015-12-01","pret":-0.04443,"close":37.44}
{"ticker":"BNFT","date":"2015-12-02","pret":-0.04276,"close":37.11}
{"ticker":"BNFT","date":"2015-12-03","pret":0.01244,"close":37.72}
{"ticker":"BNFT","date":"2015-12-04","pret":-0.00739,"close":37.74}
{"ticker":"BNFT","date":"2015-12-07","pret":-0.00398,"close":37.27}
{"ticker":"BNFT","date":"2015-12-08","pret":-0.02752,"close":37.85}
{"ticker":"BNFT","date":"2015-12-09","pret":0.02645,"close":35.97}
{"ticker":"BNFT","date":"2015-12-10","pret":-0.04189,"close":35.9}
{"ticker":"BNFT","date":"2015-12-11","pret":-0.01879,"close":34.28}
{"ticker":"BNFT","date":"2015-12-14","pret":-0.02842,"close":33.71}
{"ticker":"BNFT","date":"2015-12-15","pret":-0.00936,"close":35}
{"ticker":"BNFT","date":"2015-12-16","pret":0.03807,"close":36.36}
{"ticker":"BNFT","date":"2015-12-17"}
{"ticker":"BNFT","date":"2015-12-18","pret":0.04968,"close":37.16}
{"ticker":"BNFT","date":"2015-12-21","pret":0.00591,"close":37.19}
{"ticker":"BNFT","date":"2015-12-22","pret":0.00507,"close":37.98}
{"ticker":"BNFT","date":"2015-12-23","pret":0.01559,"close":37.91}
{"ticker":"BNFT","date":"2015-12-24","pret":-0.00447,"close":38.1}
{"ticker":"BNFT","date":"2015-12-28","pret":-0.00422,"close":37.64}
{"ticker":"BNFT","date":"2015-12-29","pret":-0.00026,"close":37.7}
{"ticker":"BNFT","date":"2015-12-30","pret":-0.00026,"close":37.49}
{"ticker":"BNFT","date":"2015-12-31","pret":-0.03501,"close":36.39}
{"ticker":"BNFT","date":"2016-01-04","pret":-0.02301,"close":34.96}
{"ticker":"BNFT","date":"2016-01-05","pret":-0.01868,"close":34.06}
{"ticker":"BNK","date":"2015-01-02","pret":-0.0196,"close":18.07}
{"ticker":"BNK","date":"2015-01-05","pret":-0.00607,"close":17.87}
{"ticker":"BNK","date":"2015-01-06","pret":-0.00499,"close":17.96}
{"ticker":"BNK","date":"2015-01-07","pret":-0.01174,"close":17.71}
{"ticker":"BNK","date":"2015-01-08","pret":0.0084,"close":17.94}
{"ticker":"BNK","date":"2015-01-09","pret":-0.00784,"close":17.66}
{"ticker":"BNK","date":"2015-01-12","pret":-0.00225,"close":17.77}
{"ticker":"BNK","date":"2015-01-13","pret":-0.00056,"close":17.75}
{"ticker":"BNK","date":"2015-01-14","pret":-0.00452,"close":17.51}
{"ticker":"BNK","date":"2015-01-15","pret":-0.01656,"close":17.13}
{"ticker":"BNK","date":"2015-01-16","pret":-0.01742,"close":17.19}
{"ticker":"BNK","date":"2015-01-20","pret":0.01049,"close":17.62}
{"ticker":"BNK","date":"2015-01-21","pret":0.01439,"close":17.35}
{"ticker":"BNK","date":"2015-01-22","pret":-0.00746,"close":17.66}
{"ticker":"BNK","date":"2015-01-23","pret":0.01656,"close":17.78}
{"ticker":"BNK","date":"2015-01-26","pret":-0.00057,"close":17.93}
{"ticker":"BNK","date":"2015-01-27","pret":0.00734,"close":17.91}
{"ticker":"BNK","date":"2015-01-28","pret":0,"close":17.84}
{"ticker":"BNK","date":"2015-01-29","pret":-0.00451,"close":17.24}
{"ticker":"BNK","date":"2015-01-30","pret":-0.03976,"close":16.78}
{"ticker":"BNK","date":"2015-02-02","pret":-0.0059,"close":16.95}
{"ticker":"BNK","date":"2015-02-03","pret":0.01117,"close":17.16}
{"ticker":"BNK","date":"2015-02-04","pret":0,"close":17.14}
{"ticker":"BNK","date":"2015-02-05","pret":0.00641,"close":17.21}
{"ticker":"BNK","date":"2015-02-06","pret":0.0029,"close":17.48}
{"ticker":"BNK","date":"2015-02-09","pret":0.01209,"close":17.29}
{"ticker":"BNK","date":"2015-02-10","pret":-0.00978,"close":17.17}
{"ticker":"BNK","date":"2015-02-11","pret":-0.01104,"close":17.15}
{"ticker":"BNK","date":"2015-02-12","pret":0.00525,"close":17.09}
{"ticker":"BNK","date":"2015-02-13","pret":-0.00876,"close":17.03}
{"ticker":"BNK","date":"2015-02-17","pret":-0.00706,"close":16.98}
{"ticker":"BNK","date":"2015-02-18","pret":-0.00177,"close":16.81}
{"ticker":"BNK","date":"2015-02-19","pret":-0.00713,"close":16.61}
{"ticker":"BNK","date":"2015-02-20","pret":-0.00718,"close":16.51}
{"ticker":"BNK","date":"2015-02-23","pret":-0.01817,"close":16.55}
{"ticker":"BNK","date":"2015-02-24","pret":0.01577,"close":16.75}
{"ticker":"BNK","date":"2015-02-25","pret":0.0054,"close":16.63}
{"ticker":"BNK","date":"2015-02-26","pret":-0.003,"close":16.7}
{"ticker":"BNK","date":"2015-02-27","pret":0.00479,"close":16.64}
{"ticker":"BNK","date":"2015-03-02","pret":0.00417,"close":16.97}
{"ticker":"BNK","date":"2015-03-03","pret":0.01065,"close":16.96}
{"ticker":"BNK","date":"2015-03-04","pret":-0.00827,"close":16.96}
{"ticker":"BNK","date":"2015-03-05","pret":0.01121,"close":17.06}
{"ticker":"BNK","date":"2015-03-06","pret":-0.00353,"close":17.01}
{"ticker":"BNK","date":"2015-03-09","pret":0.00353,"close":17.25}
{"ticker":"BNK","date":"2015-03-10","pret":0.00935,"close":17.11}
{"ticker":"BNK","date":"2015-03-11","pret":-0.00408,"close":17.45}
{"ticker":"BNK","date":"2015-03-12","pret":0.02764,"close":17.86}
{"ticker":"BNK","date":"2015-03-13","pret":0.0051,"close":17.83}
{"ticker":"BNK","date":"2015-03-16","pret":0.01347,"close":17.96}
{"ticker":"BNK","date":"2015-03-17","pret":0.01109,"close":18.05}
{"ticker":"BNK","date":"2015-03-18","pret":-0.00553,"close":18.14}
{"ticker":"BNK","date":"2015-03-19","pret":0.00332,"close":18.35}
{"ticker":"BNK","date":"2015-03-20","pret":0.01426,"close":18.75}
{"ticker":"BNK","date":"2015-03-23","pret":0.02049,"close":18.9}
{"ticker":"BNK","date":"2015-03-24","pret":0.00426,"close":18.86}
{"ticker":"BNK","date":"2015-03-25","pret":0.00636,"close":18.65}
{"ticker":"BNK","date":"2015-03-26","pret":-0.01973,"close":18.69}
{"ticker":"BNK","date":"2015-03-27","pret":0.00269,"close":18.75}
{"ticker":"BNK","date":"2015-03-30","pret":0.00696,"close":18.72}
{"ticker":"BNK","date":"2015-03-31","pret":-0.02703,"close":18.75}
{"ticker":"BNK","date":"2015-04-01","pret":0.01577,"close":18.73}
{"ticker":"BNK","date":"2015-04-02","pret":0.00162,"close":18.69}
{"ticker":"BNK","date":"2015-04-06","pret":-0.00324,"close":18.71}
{"ticker":"BNK","date":"2015-04-07","pret":-0.00977,"close":18.64}
{"ticker":"BNK","date":"2015-04-08","pret":0.00923,"close":18.67}
{"ticker":"BNK","date":"2015-04-09","pret":0.00593,"close":18.4}
{"ticker":"BNK","date":"2015-04-10","pret":-0.01026,"close":18.51}
{"ticker":"BNK","date":"2015-04-13","pret":-0.01256,"close":18.58}
{"ticker":"BNK","date":"2015-04-14","pret":-0.00055,"close":18.71}
{"ticker":"BNK","date":"2015-04-15","pret":0.01691,"close":18.71}
{"ticker":"BNK","date":"2015-04-16","pret":0.00593,"close":18.43}
{"ticker":"BNK","date":"2015-04-17","pret":-0.01626,"close":18.36}
{"ticker":"BNK","date":"2015-04-20","pret":0.00708,"close":18.68}
{"ticker":"BNK","date":"2015-04-21","pret":0.01881,"close":18.78}
{"ticker":"BNK","date":"2015-04-22","pret":-0.0032,"close":18.72}
{"ticker":"BNK","date":"2015-04-23","pret":-0.00589,"close":18.71}
{"ticker":"BNK","date":"2015-04-24","pret":0.00161,"close":18.82}
{"ticker":"BNK","date":"2015-04-27","pret":0.01755,"close":18.87}
{"ticker":"BNK","date":"2015-04-28","pret":-0.00635,"close":18.92}
{"ticker":"BNK","date":"2015-04-29","pret":0.0074,"close":18.84}
{"ticker":"BNK","date":"2015-04-30","pret":-0.01112,"close":18.72}
{"ticker":"BNK","date":"2015-05-01","pret":-0.01448,"close":18.64}
{"ticker":"BNK","date":"2015-05-04","pret":0.00861,"close":18.65}
{"ticker":"BNK","date":"2015-05-05","pret":0.008,"close":18.59}
{"ticker":"BNK","date":"2015-05-06","pret":-0.01877,"close":18.35}
{"ticker":"BNK","date":"2015-05-07","pret":-0.00652,"close":18.15}
{"ticker":"BNK","date":"2015-05-08","pret":0.00272,"close":18.38}
{"ticker":"BNK","date":"2015-05-11","pret":-0.01313,"close":18.39}
{"ticker":"BNK","date":"2015-05-12","pret":0.00659,"close":18.38}
{"ticker":"BNK","date":"2015-05-13","pret":-0.00439,"close":18.17}
{"ticker":"BNK","date":"2015-05-14","pret":0.00493,"close":18.24}
{"ticker":"BNK","date":"2015-05-15","pret":-0.00219,"close":18.19}
{"ticker":"BNK","date":"2015-05-18","pret":-0.00274,"close":18.15}
{"ticker":"BNK","date":"2015-05-19","pret":-0.00662,"close":18.1}
{"ticker":"BNK","date":"2015-05-20","pret":-0.00055,"close":18.1}
{"ticker":"BNK","date":"2015-05-21","pret":0.00166,"close":18.13}
{"ticker":"BNK","date":"2015-05-22","pret":0.00441,"close":18}
{"ticker":"BNK","date":"2015-05-26","pret":-0.01552,"close":17.82}
{"ticker":"BNK","date":"2015-05-27","pret":0,"close":17.95}
{"ticker":"BNK","date":"2015-05-28","pret":0.00613,"close":17.99}
{"ticker":"BNK","date":"2015-05-29","pret":-0.00557,"close":18.09}
{"ticker":"BNK","date":"2015-06-01","pret":0.01551,"close":17.93}
{"ticker":"BNK","date":"2015-06-02","pret":-0.01607,"close":18}
{"ticker":"BNK","date":"2015-06-03","pret":0.00613,"close":18.23}
{"ticker":"BNK","date":"2015-06-04","pret":0.01707,"close":18.32}
{"ticker":"BNK","date":"2015-06-05","pret":0.01732,"close":18.35}
{"ticker":"BNK","date":"2015-06-08","pret":-0.01296,"close":18.5}
{"ticker":"BNK","date":"2015-06-09","pret":0.00758,"close":18.58}
{"ticker":"BNK","date":"2015-06-10","pret":-0.0027,"close":18.81}
{"ticker":"BNK","date":"2015-06-11","pret":0.00378,"close":18.73}
{"ticker":"BNK","date":"2015-06-12","pret":0.00698,"close":18.77}
{"ticker":"BNK","date":"2015-06-15","pret":-0.00161,"close":18.98}
{"ticker":"BNK","date":"2015-06-16","pret":0.01648,"close":19.2}
{"ticker":"BNK","date":"2015-06-17","pret":0.01673,"close":18.99}
{"ticker":"BNK","date":"2015-06-18","pret":-0.02095,"close":18.99}
{"ticker":"BNK","date":"2015-06-19","pret":0.00581,"close":18.96}
{"ticker":"BNK","date":"2015-06-22","pret":0.01567,"close":18.98}
{"ticker":"BNK","date":"2015-06-23","pret":-0.01777,"close":19.01}
{"ticker":"BNK","date":"2015-06-24","pret":0.00578,"close":18.99}
{"ticker":"BNK","date":"2015-06-25","pret":-0.00368,"close":19.24}
{"ticker":"BNK","date":"2015-06-26","pret":0.01255,"close":19.25}
{"ticker":"BNK","date":"2015-06-29","pret":-0.00783,"close":19.8}
{"ticker":"BNK","date":"2015-06-30","pret":0.03247,"close":19.38}
{"ticker":"BNK","date":"2015-07-01","pret":-0.00866,"close":19.35}
{"ticker":"BNK","date":"2015-07-02","pret":-0.0165,"close":19.06}
{"ticker":"BNK","date":"2015-07-06","pret":-0.02581,"close":18.98}
{"ticker":"BNK","date":"2015-07-07","pret":0.0143,"close":18.82}
{"ticker":"BNK","date":"2015-07-08","pret":-0.01484,"close":18.74}
{"ticker":"BNK","date":"2015-07-09","pret":0.00692,"close":18.7}
{"ticker":"BNK","date":"2015-07-10","pret":-0.00212,"close":19.46}
{"ticker":"BNK","date":"2015-07-13","pret":0.03959,"close":19.33}
{"ticker":"BNK","date":"2015-07-14","pret":-0.01027,"close":19.27}
{"ticker":"BNK","date":"2015-07-15","pret":0.00617,"close":19.39}
{"ticker":"BNK","date":"2015-07-16","pret":-0.01186,"close":19.07}
{"ticker":"BNK","date":"2015-07-17","pret":-0.00312,"close":19.38}
{"ticker":"BNK","date":"2015-07-20","pret":0.0119,"close":19.13}
{"ticker":"BNK","date":"2015-07-21","pret":-0.00826,"close":19.19}
{"ticker":"BNK","date":"2015-07-22","pret":-0.00468,"close":19.52}
{"ticker":"BNK","date":"2015-07-23","pret":0.01294,"close":19.26}
{"ticker":"BNK","date":"2015-07-24","pret":-0.00723,"close":19.16}
{"ticker":"BNK","date":"2015-07-27","pret":-0.00885,"close":19.2}
{"ticker":"BNK","date":"2015-07-28","pret":0.00104,"close":19.06}
{"ticker":"BNK","date":"2015-07-29","pret":-0.00629,"close":19.51}
{"ticker":"BNK","date":"2015-07-30","pret":0.01771,"close":19.47}
{"ticker":"BNK","date":"2015-07-31","pret":0.00566,"close":19.25}
{"ticker":"BNK","date":"2015-08-03","pret":-0.00876,"close":19.04}
{"ticker":"BNK","date":"2015-08-04","pret":-0.01041,"close":19.06}
{"ticker":"BNK","date":"2015-08-05","pret":-0.00577,"close":19.15}
{"ticker":"BNK","date":"2015-08-06","pret":0,"close":18.84}
{"ticker":"BNK","date":"2015-08-07","pret":-0.01431,"close":18.32}
{"ticker":"BNK","date":"2015-08-10","pret":-0.02322,"close":18.32}
{"ticker":"BNK","date":"2015-08-11","pret":0.00164,"close":18.45}
{"ticker":"BNK","date":"2015-08-12","pret":0.00381,"close":18.17}
{"ticker":"BNK","date":"2015-08-13","pret":-0.01203,"close":18.09}
{"ticker":"BNK","date":"2015-08-14","pret":0.00384,"close":18.5}
{"ticker":"BNK","date":"2015-08-17","pret":0.01523,"close":19.34}
{"ticker":"BNK","date":"2015-08-18","pret":0.04227,"close":19.25}
{"ticker":"BNK","date":"2015-08-19","pret":0,"close":19.51}
{"ticker":"BNK","date":"2015-08-20","pret":0.01029,"close":19.55}
{"ticker":"BNK","date":"2015-08-21","pret":-0.01444,"close":18.28}
{"ticker":"BNK","date":"2015-08-24","pret":-0.05719,"close":18.37}
{"ticker":"BNK","date":"2015-08-25","pret":0.01853,"close":18.3}
{"ticker":"BNK","date":"2015-08-26","pret":0.00485,"close":19}
{"ticker":"BNK","date":"2015-08-27","pret":0.02494,"close":18.88}
{"ticker":"BNK","date":"2015-08-28","pret":-0.00842,"close":18.92}
{"ticker":"BNK","date":"2015-08-31","pret":0.00053,"close":18.91}
{"ticker":"BNK","date":"2015-09-01","pret":-0.00955,"close":18.45}
{"ticker":"BNK","date":"2015-09-02","pret":0.0032,"close":18.93}
{"ticker":"BNK","date":"2015-09-03","pret":0.00952,"close":18.51}
{"ticker":"BNK","date":"2015-09-04","pret":-0.03428,"close":18.48}
{"ticker":"BNK","date":"2015-09-08","pret":0.01353,"close":18.81}
{"ticker":"BNK","date":"2015-09-09","pret":0.00536,"close":18.54}
{"ticker":"BNK","date":"2015-09-10","pret":-0.01509,"close":18.58}
{"ticker":"BNK","date":"2015-09-11","pret":0.00703,"close":18.7}
{"ticker":"BNK","date":"2015-09-14","pret":0.00752,"close":18.47}
{"ticker":"BNK","date":"2015-09-15","pret":-0.0113,"close":18.5}
{"ticker":"BNK","date":"2015-09-16","pret":0.00108,"close":18.37}
{"ticker":"BNK","date":"2015-09-17","pret":0.0027,"close":18.36}
{"ticker":"BNK","date":"2015-09-18","pret":-0.0196,"close":18.67}
{"ticker":"BNK","date":"2015-09-21","pret":0.01852,"close":18.94}
{"ticker":"BNK","date":"2015-09-22","pret":0.015,"close":18.76}
{"ticker":"BNK","date":"2015-09-23","pret":-0.00213,"close":18.69}
{"ticker":"BNK","date":"2015-09-24","pret":-0.01017,"close":18.45}
{"ticker":"BNK","date":"2015-09-25","pret":-0.00324,"close":18.33}
{"ticker":"BNK","date":"2015-09-28","pret":-0.01086,"close":18.51}
{"ticker":"BNK","date":"2015-09-29","pret":0.01032,"close":18.8}
{"ticker":"BNK","date":"2015-09-30","pret":0.02032,"close":19.05}
{"ticker":"BNK","date":"2015-10-01","pret":0.02612,"close":18.65}
{"ticker":"BNK","date":"2015-10-02","pret":-0.04429,"close":18.73}
{"ticker":"BNK","date":"2015-10-05","pret":0.05761,"close":19.8}
{"ticker":"BNK","date":"2015-10-06","pret":0.01063,"close":19.8}
{"ticker":"BNK","date":"2015-10-07","pret":-0.00101,"close":19.8}
{"ticker":"BNK","date":"2015-10-08","pret":-0.00607,"close":19.76}
{"ticker":"BNK","date":"2015-10-09","pret":0.00707,"close":19.75}
{"ticker":"BNK","date":"2015-10-12","pret":0.00652,"close":19.75}
{"ticker":"BNK","date":"2015-10-13","pret":-0.02328,"close":19.7}
{"ticker":"BNK","date":"2015-10-14","pret":-0.00205,"close":19.55}
{"ticker":"BNK","date":"2015-10-15","pret":0.01122,"close":20}
{"ticker":"BNK","date":"2015-10-16","pret":0.02703,"close":20.29}
{"ticker":"BNK","date":"2015-10-19","pret":-0.00993,"close":20.2}
{"ticker":"BNK","date":"2015-10-20","pret":0.00993,"close":20.2}
{"ticker":"BNK","date":"2015-10-21","pret":-0.00247,"close":20}
{"ticker":"BNK","date":"2015-10-22","pret":-0.00696,"close":20.2}
{"ticker":"BNK","date":"2015-10-23","pret":0.00943,"close":20.2}
{"ticker":"BNK","date":"2015-10-26","pret":0,"close":20.17}
{"ticker":"BNK","date":"2015-10-27","pret":0.00197,"close":20.17}
{"ticker":"BNK","date":"2015-10-28","pret":-0.00197,"close":20.55}
{"ticker":"BNK","date":"2015-10-29","pret":0.00443,"close":20.61}
{"ticker":"BNK","date":"2015-10-30","pret":0.01948,"close":20.69}
{"ticker":"BNK","date":"2015-11-02","pret":0,"close":20.92}
{"ticker":"BNK","date":"2015-11-03","pret":0.01007,"close":20.79}
{"ticker":"BNK","date":"2015-11-04","pret":-0.00863,"close":20.7}
{"ticker":"BNK","date":"2015-11-05","pret":-0.00579,"close":20.7}
{"ticker":"BNK","date":"2015-11-06","pret":0.00724,"close":20.7}
{"ticker":"BNK","date":"2015-11-09","pret":0.0024,"close":20.65}
{"ticker":"BNK","date":"2015-11-10","pret":0.11965,"close":24.31}
{"ticker":"BNK","date":"2015-11-11","pret":0.03142,"close":24.41}
{"ticker":"BNK","date":"2015-11-12","pret":0.0037,"close":24.45}
{"ticker":"BNK","date":"2015-11-13","pret":0.00246,"close":24.33}
{"ticker":"BNK","date":"2015-11-16","pret":-0.00287,"close":24.29}
{"ticker":"BNK","date":"2015-11-17","pret":-0.00123,"close":24.23}
{"ticker":"BNK","date":"2015-11-18","pret":0,"close":24.28}
{"ticker":"BNK","date":"2015-11-19","pret":-0.00082,"close":24.21}
{"ticker":"BNK","date":"2015-11-20","pret":-0.00041,"close":24.2}
{"ticker":"BNK","date":"2015-11-23","pret":-0.00082,"close":24.22}
{"ticker":"BNK","date":"2015-11-24","pret":-0.00248,"close":24.15}
{"ticker":"BNK","date":"2015-11-25","pret":-0.0029,"close":24.17}
{"ticker":"BNK","date":"2015-11-26"}
{"ticker":"BNK","date":"2015-11-27","pret":0,"close":24.35}
{"ticker":"BNK","date":"2015-11-30","pret":0.00744,"close":24.23}
{"ticker":"BNK","date":"2015-12-01","pret":-0.00412,"close":24.23}
{"ticker":"BNK","date":"2015-12-02","pret":0.00289,"close":24.2}
{"ticker":"BNK","date":"2015-12-03","pret":-0.00372,"close":24.15}
{"ticker":"BNK","date":"2015-12-04","pret":-0.00124,"close":24.17}
{"ticker":"BNK","date":"2015-12-07","pret":-0.00207,"close":24.06}
{"ticker":"BNK","date":"2015-12-08","pret":-0.00416,"close":24.07}
{"ticker":"BNK","date":"2015-12-09","pret":0.00291,"close":24.04}
{"ticker":"BNK","date":"2015-12-10","pret":-0.0025,"close":24.03}
{"ticker":"BNK","date":"2015-12-11","pret":-0.00334,"close":23.97}
{"ticker":"BNK","date":"2015-12-14","pret":0.00292,"close":23.96}
{"ticker":"BNK","date":"2015-12-15","pret":0.00208,"close":24.03}
{"ticker":"BNK","date":"2015-12-16","pret":0.00083,"close":24.09}
{"ticker":"BNK","date":"2015-12-17"}
{"ticker":"BNK","date":"2015-12-18","pret":-0.00208,"close":24.09}
{"ticker":"BNK","date":"2015-12-21","pret":0.00083,"close":24.09}
{"ticker":"BNK","date":"2015-12-22","pret":0.00456,"close":24.13}
{"ticker":"BNK","date":"2015-12-23","pret":-0.0029,"close":24.07}
{"ticker":"BNK","date":"2015-12-24","pret":0.00124,"close":24.16}
{"ticker":"BNK","date":"2015-12-28","pret":0.00166,"close":24.1}
{"ticker":"BNK","date":"2015-12-29","pret":-0.00415,"close":24.17}
{"ticker":"BNK","date":"2015-12-30","pret":0.00539,"close":24.27}
{"ticker":"BNK","date":"2015-12-31","pret":0.00372,"close":24.21}
{"ticker":"BNK","date":"2016-01-04","pret":-0.00082,"close":24.18}
{"ticker":"BNK","date":"2016-01-05","pret":-0.00662,"close":24.17}
{"ticker":"BOBE","date":"2015-01-02","pret":-0.00058,"close":50.6}
{"ticker":"BOBE","date":"2015-01-05","pret":0.00444,"close":52.91}
{"ticker":"BOBE","date":"2015-01-06","pret":0.02358,"close":53.79}
{"ticker":"BOBE","date":"2015-01-07","pret":0.02028,"close":55.22}
{"ticker":"BOBE","date":"2015-01-08","pret":0.0233,"close":54.83}
{"ticker":"BOBE","date":"2015-01-09","pret":-0.01523,"close":54.59}
{"ticker":"BOBE","date":"2015-01-12","pret":0,"close":55.39}
{"ticker":"BOBE","date":"2015-01-13","pret":0.01936,"close":55.94}
{"ticker":"BOBE","date":"2015-01-14","pret":-0.00719,"close":56.11}
{"ticker":"BOBE","date":"2015-01-15","pret":0.0138,"close":55.29}
{"ticker":"BOBE","date":"2015-01-16","pret":-0.01942,"close":54.98}
{"ticker":"BOBE","date":"2015-01-20","pret":-0.00018,"close":55.39}
{"ticker":"BOBE","date":"2015-01-21","pret":0.00579,"close":55.15}
{"ticker":"BOBE","date":"2015-01-22","pret":-0.00163,"close":55.99}
{"ticker":"BOBE","date":"2015-01-23","pret":0.01061,"close":56.34}
{"ticker":"BOBE","date":"2015-01-26","pret":0.00784,"close":57.23}
{"ticker":"BOBE","date":"2015-01-27","pret":0.00796,"close":56.97}
{"ticker":"BOBE","date":"2015-01-28","pret":0.01016,"close":56.61}
{"ticker":"BOBE","date":"2015-01-29","pret":-0.0114,"close":57.29}
{"ticker":"BOBE","date":"2015-01-30","pret":0.00334,"close":56.37}
{"ticker":"BOBE","date":"2015-02-02","pret":-0.01078,"close":55.36}
{"ticker":"BOBE","date":"2015-02-03","pret":-0.0163,"close":56.98}
{"ticker":"BOBE","date":"2015-02-04","pret":0.02196,"close":57.57}
{"ticker":"BOBE","date":"2015-02-05","pret":0.01889,"close":57.68}
{"ticker":"BOBE","date":"2015-02-06","pret":-0.00052,"close":58.74}
{"ticker":"BOBE","date":"2015-02-09","pret":0.016,"close":56.95}
{"ticker":"BOBE","date":"2015-02-10","pret":-0.02278,"close":57.33}
{"ticker":"BOBE","date":"2015-02-11","pret":0.00035,"close":57.03}
{"ticker":"BOBE","date":"2015-02-12","pret":-0.0049,"close":57.09}
{"ticker":"BOBE","date":"2015-02-13","pret":0.00035,"close":56.41}
{"ticker":"BOBE","date":"2015-02-17","pret":-0.00845,"close":56.69}
{"ticker":"BOBE","date":"2015-02-18","pret":0.00124,"close":57.4}
{"ticker":"BOBE","date":"2015-02-19","pret":0.01525,"close":57.6}
{"ticker":"BOBE","date":"2015-02-20","pret":0.00104,"close":56.9}
{"ticker":"BOBE","date":"2015-02-23","pret":-0.01435,"close":56.75}
{"ticker":"BOBE","date":"2015-02-24","pret":0.00457,"close":57.08}
{"ticker":"BOBE","date":"2015-02-25","pret":-0.00193,"close":56.87}
{"ticker":"BOBE","date":"2015-02-26","pret":-0.00088,"close":56.48}
{"ticker":"BOBE","date":"2015-02-27","pret":0.00106,"close":58.58}
{"ticker":"BOBE","date":"2015-03-02","pret":0.03148,"close":59.48}
{"ticker":"BOBE","date":"2015-03-03","pret":0.01454,"close":59.64}
{"ticker":"BOBE","date":"2015-03-04","pret":-0.22533,"close":46.36}
{"ticker":"BOBE","date":"2015-03-05","pret":-0.02577,"close":47.76}
{"ticker":"BOBE","date":"2015-03-06","pret":0.02619,"close":46.26}
{"ticker":"BOBE","date":"2015-03-09","pret":-0.02124,"close":46.3}
{"ticker":"BOBE","date":"2015-03-10","pret":-0.01558,"close":45.95}
{"ticker":"BOBE","date":"2015-03-11","pret":0.00998,"close":45.82}
{"ticker":"BOBE","date":"2015-03-12","pret":-0.00824,"close":46.97}
{"ticker":"BOBE","date":"2015-03-13","pret":0.0243,"close":47.21}
{"ticker":"BOBE","date":"2015-03-16","pret":0.00551,"close":47.11}
{"ticker":"BOBE","date":"2015-03-17","pret":-0.0087,"close":46.81}
{"ticker":"BOBE","date":"2015-03-18","pret":-0.00363,"close":46.25}
{"ticker":"BOBE","date":"2015-03-19","pret":-0.01292,"close":46.36}
{"ticker":"BOBE","date":"2015-03-20","pret":0.01206,"close":46.64}
{"ticker":"BOBE","date":"2015-03-23","pret":-0.00601,"close":46.95}
{"ticker":"BOBE","date":"2015-03-24","pret":0.01114,"close":46.76}
{"ticker":"BOBE","date":"2015-03-25","pret":-0.00512,"close":45.85}
{"ticker":"BOBE","date":"2015-03-26","pret":-0.02471,"close":45.59}
{"ticker":"BOBE","date":"2015-03-27","pret":0.00416,"close":45.69}
{"ticker":"BOBE","date":"2015-03-30","pret":0,"close":46.54}
{"ticker":"BOBE","date":"2015-03-31","pret":0.01733,"close":46.26}
{"ticker":"BOBE","date":"2015-04-01","pret":-0.00603,"close":46.32}
{"ticker":"BOBE","date":"2015-04-02","pret":0.0013,"close":46.66}
{"ticker":"BOBE","date":"2015-04-06","pret":0.00172,"close":46.75}
{"ticker":"BOBE","date":"2015-04-07","pret":0.00858,"close":46.24}
{"ticker":"BOBE","date":"2015-04-08","pret":-0.00944,"close":46.99}
{"ticker":"BOBE","date":"2015-04-09","pret":0.0073,"close":46.71}
{"ticker":"BOBE","date":"2015-04-10","pret":0.00107,"close":46.13}
{"ticker":"BOBE","date":"2015-04-13","pret":-0.01617,"close":45.85}
{"ticker":"BOBE","date":"2015-04-14","pret":-0.00436,"close":45.41}
{"ticker":"BOBE","date":"2015-04-15","pret":-0.00723,"close":45.37}
{"ticker":"BOBE","date":"2015-04-16","pret":0.00022,"close":45.42}
{"ticker":"BOBE","date":"2015-04-17","pret":-0.00994,"close":44.58}
{"ticker":"BOBE","date":"2015-04-20","pret":-0.0069,"close":43.99}
{"ticker":"BOBE","date":"2015-04-21","pret":-0.01192,"close":43.72}
{"ticker":"BOBE","date":"2015-04-22","pret":-0.00886,"close":44.21}
{"ticker":"BOBE","date":"2015-04-23","pret":0.01022,"close":44.85}
{"ticker":"BOBE","date":"2015-04-24","pret":0.0119,"close":45.29}
{"ticker":"BOBE","date":"2015-04-27","pret":0.01352,"close":44.99}
{"ticker":"BOBE","date":"2015-04-28","pret":-0.00796,"close":45.68}
{"ticker":"BOBE","date":"2015-04-29","pret":0.00796,"close":43.97}
{"ticker":"BOBE","date":"2015-04-30","pret":-0.04182,"close":43.02}
{"ticker":"BOBE","date":"2015-05-01","pret":-0.01178,"close":44.13}
{"ticker":"BOBE","date":"2015-05-04","pret":0.02772,"close":44.74}
{"ticker":"BOBE","date":"2015-05-05","pret":0.009,"close":44.97}
{"ticker":"BOBE","date":"2015-05-06","pret":0.00825,"close":45.15}
{"ticker":"BOBE","date":"2015-05-07","pret":0.00089,"close":45.92}
{"ticker":"BOBE","date":"2015-05-08","pret":0.02628,"close":45.86}
{"ticker":"BOBE","date":"2015-05-11","pret":-0.00672,"close":45.59}
{"ticker":"BOBE","date":"2015-05-12","pret":-0.01425,"close":45.4}
{"ticker":"BOBE","date":"2015-05-13","pret":0.00572,"close":45.61}
{"ticker":"BOBE","date":"2015-05-14","pret":0.00394,"close":46.07}
{"ticker":"BOBE","date":"2015-05-15","pret":0.00936,"close":45.93}
{"ticker":"BOBE","date":"2015-05-18","pret":-0.00347,"close":46.45}
{"ticker":"BOBE","date":"2015-05-19","pret":0.00607,"close":46.63}
{"ticker":"BOBE","date":"2015-05-20","pret":0.00967,"close":46.41}
{"ticker":"BOBE","date":"2015-05-21","pret":-0.01054,"close":46.46}
{"ticker":"BOBE","date":"2015-05-22","pret":0.00324,"close":46.26}
{"ticker":"BOBE","date":"2015-05-26","pret":-0.00475,"close":46.23}
{"ticker":"BOBE","date":"2015-05-27","pret":-0.00173,"close":46.55}
{"ticker":"BOBE","date":"2015-05-28","pret":0.00519,"close":46.52}
{"ticker":"BOBE","date":"2015-05-29","pret":0.02451,"close":45.93}
{"ticker":"BOBE","date":"2015-06-01","pret":-0.03318,"close":45.94}
{"ticker":"BOBE","date":"2015-06-02","pret":-0.00131,"close":45.94}
{"ticker":"BOBE","date":"2015-06-03","pret":0.00261,"close":46.59}
{"ticker":"BOBE","date":"2015-06-04","pret":0.00477,"close":45.18}
{"ticker":"BOBE","date":"2015-06-05","pret":-0.02564,"close":45.7}
{"ticker":"BOBE","date":"2015-06-08","pret":0.01389,"close":45.84}
{"ticker":"BOBE","date":"2015-06-09","pret":0.00131,"close":45.86}
{"ticker":"BOBE","date":"2015-06-10","pret":0.00545,"close":45.96}
{"ticker":"BOBE","date":"2015-06-11","pret":0.00022,"close":46.1}
{"ticker":"BOBE","date":"2015-06-12","pret":0.05292,"close":47.44}
{"ticker":"BOBE","date":"2015-06-15","pret":-0.02126,"close":47.85}
{"ticker":"BOBE","date":"2015-06-16","pret":0.00651,"close":47.5}
{"ticker":"BOBE","date":"2015-06-17","pret":0.03516,"close":48.34}
{"ticker":"BOBE","date":"2015-06-18","pret":-0.03056,"close":48.95}
{"ticker":"BOBE","date":"2015-06-19","pret":0.02164,"close":49.98}
{"ticker":"BOBE","date":"2015-06-22","pret":0.02217,"close":50.24}
{"ticker":"BOBE","date":"2015-06-23","pret":0.0002,"close":50.71}
{"ticker":"BOBE","date":"2015-06-24","pret":0.00537,"close":51.25}
{"ticker":"BOBE","date":"2015-06-25","pret":0.01924,"close":51.31}
{"ticker":"BOBE","date":"2015-06-26","pret":0.00272,"close":51.88}
{"ticker":"BOBE","date":"2015-06-29","pret":0.0029,"close":50.83}
{"ticker":"BOBE","date":"2015-06-30","pret":-0.01383,"close":51.05}
{"ticker":"BOBE","date":"2015-07-01","pret":0.0047,"close":51.03}
{"ticker":"BOBE","date":"2015-07-02","pret":-0.00352,"close":50.68}
{"ticker":"BOBE","date":"2015-07-06","pret":-0.01063,"close":50.96}
{"ticker":"BOBE","date":"2015-07-07","pret":0.00828,"close":50.73}
{"ticker":"BOBE","date":"2015-07-08","pret":-0.01264,"close":50.69}
{"ticker":"BOBE","date":"2015-07-09","pret":0.0148,"close":50.5}
{"ticker":"BOBE","date":"2015-07-10","pret":-0.00098,"close":51.19}
{"ticker":"BOBE","date":"2015-07-13","pret":0.0084,"close":51.75}
{"ticker":"BOBE","date":"2015-07-14","pret":0.00678,"close":51.14}
{"ticker":"BOBE","date":"2015-07-15","pret":-0.0099,"close":50.96}
{"ticker":"BOBE","date":"2015-07-16","pret":-0.00195,"close":51.17}
{"ticker":"BOBE","date":"2015-07-17","pret":-0.00294,"close":50.86}
{"ticker":"BOBE","date":"2015-07-20","pret":-0.00157,"close":50.78}
{"ticker":"BOBE","date":"2015-07-21","pret":-0.00571,"close":50.81}
{"ticker":"BOBE","date":"2015-07-22","pret":0.00414,"close":51.41}
{"ticker":"BOBE","date":"2015-07-23","pret":0.00959,"close":49.88}
{"ticker":"BOBE","date":"2015-07-24","pret":-0.03045,"close":49.37}
{"ticker":"BOBE","date":"2015-07-27","pret":-0.01232,"close":48.89}
{"ticker":"BOBE","date":"2015-07-28","pret":-0.00407,"close":48.73}
{"ticker":"BOBE","date":"2015-07-29","pret":-0.00512,"close":48.92}
{"ticker":"BOBE","date":"2015-07-30","pret":0.00287,"close":49.28}
{"ticker":"BOBE","date":"2015-07-31","pret":0.00977,"close":49.92}
{"ticker":"BOBE","date":"2015-08-03","pret":0.00907,"close":49.4}
{"ticker":"BOBE","date":"2015-08-04","pret":-0.00847,"close":49.11}
{"ticker":"BOBE","date":"2015-08-05","pret":-0.00203,"close":49.22}
{"ticker":"BOBE","date":"2015-08-06","pret":-0.00406,"close":47.8}
{"ticker":"BOBE","date":"2015-08-07","pret":-0.02809,"close":47.47}
{"ticker":"BOBE","date":"2015-08-10","pret":0.0023,"close":46.77}
{"ticker":"BOBE","date":"2015-08-11","pret":-0.02476,"close":46.47}
{"ticker":"BOBE","date":"2015-08-12","pret":-0.0138,"close":46.17}
{"ticker":"BOBE","date":"2015-08-13","pret":0.00108,"close":46.11}
{"ticker":"BOBE","date":"2015-08-14","pret":-0.00087,"close":46.61}
{"ticker":"BOBE","date":"2015-08-17","pret":0.00843,"close":46.42}
{"ticker":"BOBE","date":"2015-08-18","pret":0.00151,"close":45.92}
{"ticker":"BOBE","date":"2015-08-19","pret":-0.01691,"close":45.74}
{"ticker":"BOBE","date":"2015-08-20","pret":-0.00636,"close":44.76}
{"ticker":"BOBE","date":"2015-08-21","pret":-0.02903,"close":44.5}
{"ticker":"BOBE","date":"2015-08-24","pret":-0.02919,"close":43.05}
{"ticker":"BOBE","date":"2015-08-25","pret":0.02511,"close":42.51}
{"ticker":"BOBE","date":"2015-08-26","pret":-0.01305,"close":43.33}
{"ticker":"BOBE","date":"2015-08-27","pret":0.00322,"close":43.65}
{"ticker":"BOBE","date":"2015-08-28","pret":0.00092,"close":43.6}
{"ticker":"BOBE","date":"2015-08-31","pret":0.01594,"close":45.19}
{"ticker":"BOBE","date":"2015-09-01","pret":0.00586,"close":44.78}
{"ticker":"BOBE","date":"2015-09-02","pret":0.04329,"close":47.97}
{"ticker":"BOBE","date":"2015-09-03","pret":0.02001,"close":44.69}
{"ticker":"BOBE","date":"2015-09-04","pret":-0.06826,"close":45.11}
{"ticker":"BOBE","date":"2015-09-08","pret":0.03023,"close":46.16}
{"ticker":"BOBE","date":"2015-09-09","pret":0.01521,"close":46.15}
{"ticker":"BOBE","date":"2015-09-10","pret":-0.00541,"close":46.36}
{"ticker":"BOBE","date":"2015-09-11","pret":0.00173,"close":47.1}
{"ticker":"BOBE","date":"2015-09-14","pret":0.0212,"close":46.22}
{"ticker":"BOBE","date":"2015-09-15","pret":-0.01796,"close":45.74}
{"ticker":"BOBE","date":"2015-09-16","pret":-0.01609,"close":46.04}
{"ticker":"BOBE","date":"2015-09-17","pret":0.00656,"close":45.81}
{"ticker":"BOBE","date":"2015-09-18","pret":-0.01338,"close":45.56}
{"ticker":"BOBE","date":"2015-09-21","pret":0.01032,"close":45.86}
{"ticker":"BOBE","date":"2015-09-22","pret":-0.00504,"close":44.86}
{"ticker":"BOBE","date":"2015-09-23","pret":-0.01193,"close":44.9}
{"ticker":"BOBE","date":"2015-09-24","pret":-0.00423,"close":45.08}
{"ticker":"BOBE","date":"2015-09-25","pret":0.01572,"close":44.9}
{"ticker":"BOBE","date":"2015-09-28","pret":-0.01617,"close":43.99}
{"ticker":"BOBE","date":"2015-09-29","pret":-0.01825,"close":43.35}
{"ticker":"BOBE","date":"2015-09-30","pret":-0.00982,"close":43.35}
{"ticker":"BOBE","date":"2015-10-01","pret":-0.00645,"close":42.79}
{"ticker":"BOBE","date":"2015-10-02","pret":-0.02102,"close":43.05}
{"ticker":"BOBE","date":"2015-10-05","pret":0.01894,"close":44.43}
{"ticker":"BOBE","date":"2015-10-06","pret":0.02696,"close":43.15}
{"ticker":"BOBE","date":"2015-10-07","pret":-0.02928,"close":42.73}
{"ticker":"BOBE","date":"2015-10-08","pret":-0.01356,"close":42.8}
{"ticker":"BOBE","date":"2015-10-09","pret":0.00703,"close":43.77}
{"ticker":"BOBE","date":"2015-10-12","pret":0.02081,"close":44.1}
{"ticker":"BOBE","date":"2015-10-13","pret":0.00616,"close":44.65}
{"ticker":"BOBE","date":"2015-10-14","pret":0.01423,"close":43.55}
{"ticker":"BOBE","date":"2015-10-15","pret":-0.02336,"close":43.8}
{"ticker":"BOBE","date":"2015-10-16","pret":0.00937,"close":44.41}
{"ticker":"BOBE","date":"2015-10-19","pret":0.00748,"close":45.12}
{"ticker":"BOBE","date":"2015-10-20","pret":0.02011,"close":45.08}
{"ticker":"BOBE","date":"2015-10-21","pret":-0.00488,"close":43.49}
{"ticker":"BOBE","date":"2015-10-22","pret":-0.02726,"close":43.3}
{"ticker":"BOBE","date":"2015-10-23","pret":-0.00504,"close":43.16}
{"ticker":"BOBE","date":"2015-10-26","pret":-0.0141,"close":43.96}
{"ticker":"BOBE","date":"2015-10-27","pret":0.01777,"close":43.06}
{"ticker":"BOBE","date":"2015-10-28","pret":-0.01568,"close":44.34}
{"ticker":"BOBE","date":"2015-10-29","pret":0.02365,"close":43.41}
{"ticker":"BOBE","date":"2015-10-30","pret":-0.01463,"close":43.27}
{"ticker":"BOBE","date":"2015-11-02","pret":-0.00438,"close":43.66}
{"ticker":"BOBE","date":"2015-11-03","pret":0.00829,"close":44.3}
{"ticker":"BOBE","date":"2015-11-04","pret":0.01638,"close":42.98}
{"ticker":"BOBE","date":"2015-11-05","pret":-0.02931,"close":42.81}
{"ticker":"BOBE","date":"2015-11-06","pret":-0.00863,"close":43.2}
{"ticker":"BOBE","date":"2015-11-09","pret":0.00956,"close":42.38}
{"ticker":"BOBE","date":"2015-11-10","pret":-0.01875,"close":41.97}
{"ticker":"BOBE","date":"2015-11-11","pret":-0.00498,"close":41.82}
{"ticker":"BOBE","date":"2015-11-12","pret":-0.00812,"close":40.74}
{"ticker":"BOBE","date":"2015-11-13","pret":-0.02967,"close":39.92}
{"ticker":"BOBE","date":"2015-11-16","pret":-0.01844,"close":40.58}
{"ticker":"BOBE","date":"2015-11-17","pret":0.02287,"close":39.51}
{"ticker":"BOBE","date":"2015-11-18","pret":-0.02362,"close":39.65}
{"ticker":"BOBE","date":"2015-11-19","pret":0,"close":40.03}
{"ticker":"BOBE","date":"2015-11-20","pret":0.01523,"close":40.47}
{"ticker":"BOBE","date":"2015-11-23","pret":0.00371,"close":40.61}
{"ticker":"BOBE","date":"2015-11-24","pret":-0.00495,"close":40.23}
{"ticker":"BOBE","date":"2015-11-25","pret":-0.01048,"close":41}
{"ticker":"BOBE","date":"2015-11-26"}
{"ticker":"BOBE","date":"2015-11-27","pret":0.02696,"close":40.38}
{"ticker":"BOBE","date":"2015-11-30","pret":-0.0145,"close":39.85}
{"ticker":"BOBE","date":"2015-12-01","pret":-0.00821,"close":39.9}
{"ticker":"BOBE","date":"2015-12-02","pret":-0.05254,"close":39.6}
{"ticker":"BOBE","date":"2015-12-03","pret":0.06446,"close":39.47}
{"ticker":"BOBE","date":"2015-12-04","pret":-0.02044,"close":39.64}
{"ticker":"BOBE","date":"2015-12-07","pret":-0.0053,"close":39.98}
{"ticker":"BOBE","date":"2015-12-08","pret":0.0048,"close":40.38}
{"ticker":"BOBE","date":"2015-12-09","pret":0.01277,"close":40.26}
{"ticker":"BOBE","date":"2015-12-10","pret":0.00298,"close":40.34}
{"ticker":"BOBE","date":"2015-12-11","pret":-0.00672,"close":40.24}
{"ticker":"BOBE","date":"2015-12-14","pret":0.00672,"close":40.27}
{"ticker":"BOBE","date":"2015-12-15","pret":0.00248,"close":40.34}
{"ticker":"BOBE","date":"2015-12-16","pret":0.00272,"close":40.95}
{"ticker":"BOBE","date":"2015-12-17"}
{"ticker":"BOBE","date":"2015-12-18","pret":-0.0212,"close":39.04}
{"ticker":"BOBE","date":"2015-12-21","pret":-0.00556,"close":39.26}
{"ticker":"BOBE","date":"2015-12-22","pret":-0.00254,"close":39.46}
{"ticker":"BOBE","date":"2015-12-23","pret":0.00482,"close":39.39}
{"ticker":"BOBE","date":"2015-12-24","pret":-0.00355,"close":39.36}
{"ticker":"BOBE","date":"2015-12-28","pret":-0.00636,"close":39.03}
{"ticker":"BOBE","date":"2015-12-29","pret":0.00051,"close":39.64}
{"ticker":"BOBE","date":"2015-12-30","pret":0.01117,"close":39.34}
{"ticker":"BOBE","date":"2015-12-31","pret":-0.01117,"close":38.85}
{"ticker":"BOBE","date":"2016-01-04","pret":-0.02533,"close":38.29}
{"ticker":"BOBE","date":"2016-01-05","pret":0.00261,"close":38.7}
{"ticker":"BOFI","date":"2015-01-02","pret":-0.00867,"close":19.15}
{"ticker":"BOFI","date":"2015-01-05","pret":-0.02069,"close":19.06}
{"ticker":"BOFI","date":"2015-01-06","pret":-0.00157,"close":19.05}
{"ticker":"BOFI","date":"2015-01-07","pret":0.00261,"close":19.69}
{"ticker":"BOFI","date":"2015-01-08","pret":0.03136,"close":20.42}
{"ticker":"BOFI","date":"2015-01-09","pret":0.03628,"close":20.08}
{"ticker":"BOFI","date":"2015-01-12","pret":-0.02021,"close":20.22}
{"ticker":"BOFI","date":"2015-01-13","pret":0.01139,"close":20}
{"ticker":"BOFI","date":"2015-01-14","pret":-0.02897,"close":19.94}
{"ticker":"BOFI","date":"2015-01-15","pret":0.01259,"close":19.93}
{"ticker":"BOFI","date":"2015-01-16","pret":-0.00602,"close":20.05}
{"ticker":"BOFI","date":"2015-01-20","pret":0.01251,"close":19.98}
{"ticker":"BOFI","date":"2015-01-21","pret":-0.00749,"close":20.33}
{"ticker":"BOFI","date":"2015-01-22","pret":0.02621,"close":21.2}
{"ticker":"BOFI","date":"2015-01-23","pret":0.03406,"close":21.04}
{"ticker":"BOFI","date":"2015-01-26","pret":-0.00568,"close":21.15}
{"ticker":"BOFI","date":"2015-01-27","pret":-0.00666,"close":21.24}
{"ticker":"BOFI","date":"2015-01-28","pret":0.02313,"close":20.69}
{"ticker":"BOFI","date":"2015-01-29","pret":-0.03756,"close":21.02}
{"ticker":"BOFI","date":"2015-01-30","pret":0.01634,"close":21.09}
{"ticker":"BOFI","date":"2015-02-02","pret":0.00665,"close":21.5}
{"ticker":"BOFI","date":"2015-02-03","pret":0.01969,"close":21.89}
{"ticker":"BOFI","date":"2015-02-04","pret":0.01016,"close":21.9}
{"ticker":"BOFI","date":"2015-02-05","pret":0.00869,"close":21.97}
{"ticker":"BOFI","date":"2015-02-06","pret":0.00364,"close":22.25}
{"ticker":"BOFI","date":"2015-02-09","pret":0.00408,"close":22.27}
{"ticker":"BOFI","date":"2015-02-10","pret":0.01347,"close":22.6}
{"ticker":"BOFI","date":"2015-02-11","pret":0.00445,"close":22.48}
{"ticker":"BOFI","date":"2015-02-12","pret":0.00796,"close":23.08}
{"ticker":"BOFI","date":"2015-02-13","pret":0.02179,"close":22.85}
{"ticker":"BOFI","date":"2015-02-17","pret":-0.01389,"close":23.14}
{"ticker":"BOFI","date":"2015-02-18","pret":0.0113,"close":23.19}
{"ticker":"BOFI","date":"2015-02-19","pret":0.00216,"close":23.24}
{"ticker":"BOFI","date":"2015-02-20","pret":-0.01872,"close":22.58}
{"ticker":"BOFI","date":"2015-02-23","pret":0.00307,"close":22.84}
{"ticker":"BOFI","date":"2015-02-24","pret":0.00524,"close":22.66}
{"ticker":"BOFI","date":"2015-02-25","pret":-0.01228,"close":22.49}
{"ticker":"BOFI","date":"2015-02-26","pret":-0.00753,"close":22.56}
{"ticker":"BOFI","date":"2015-02-27","pret":0.00532,"close":22.1}
{"ticker":"BOFI","date":"2015-03-02","pret":-0.02552,"close":22.4}
{"ticker":"BOFI","date":"2015-03-03","pret":0.01753,"close":22.21}
{"ticker":"BOFI","date":"2015-03-04","pret":-0.01256,"close":22.06}
{"ticker":"BOFI","date":"2015-03-05","pret":0,"close":22.52}
{"ticker":"BOFI","date":"2015-03-06","pret":0.01389,"close":22.18}
{"ticker":"BOFI","date":"2015-03-09","pret":-0.01299,"close":22.06}
{"ticker":"BOFI","date":"2015-03-10","pret":-0.01225,"close":21.92}
{"ticker":"BOFI","date":"2015-03-11","pret":-0.00137,"close":22.2}
{"ticker":"BOFI","date":"2015-03-12","pret":0.0217,"close":23.11}
{"ticker":"BOFI","date":"2015-03-13","pret":0.03126,"close":23.25}
{"ticker":"BOFI","date":"2015-03-16","pret":0.01078,"close":23.63}
{"ticker":"BOFI","date":"2015-03-17","pret":0.01321,"close":23.67}
{"ticker":"BOFI","date":"2015-03-18","pret":0.0038,"close":24.12}
{"ticker":"BOFI","date":"2015-03-19","pret":0.02498,"close":24.11}
{"ticker":"BOFI","date":"2015-03-20","pret":-0.00495,"close":24.32}
{"ticker":"BOFI","date":"2015-03-23","pret":0.0033,"close":23.93}
{"ticker":"BOFI","date":"2015-03-24","pret":-0.0141,"close":23.78}
{"ticker":"BOFI","date":"2015-03-25","pret":0.00084,"close":23.37}
{"ticker":"BOFI","date":"2015-03-26","pret":-0.03526,"close":22.96}
{"ticker":"BOFI","date":"2015-03-27","pret":-0.01525,"close":22.97}
{"ticker":"BOFI","date":"2015-03-30","pret":0.01482,"close":23.13}
{"ticker":"BOFI","date":"2015-03-31","pret":0,"close":23.26}
{"ticker":"BOFI","date":"2015-04-01","pret":0.00259,"close":22.84}
{"ticker":"BOFI","date":"2015-04-02","pret":-0.01128,"close":22.99}
{"ticker":"BOFI","date":"2015-04-06","pret":-0.00481,"close":22.66}
{"ticker":"BOFI","date":"2015-04-07","pret":-0.00748,"close":22.61}
{"ticker":"BOFI","date":"2015-04-08","pret":-0.00576,"close":22.37}
{"ticker":"BOFI","date":"2015-04-09","pret":-0.0049,"close":22.4}
{"ticker":"BOFI","date":"2015-04-10","pret":0.00534,"close":22.64}
{"ticker":"BOFI","date":"2015-04-13","pret":0.00443,"close":22.84}
{"ticker":"BOFI","date":"2015-04-14","pret":0.00968,"close":22.72}
{"ticker":"BOFI","date":"2015-04-15","pret":-0.00307,"close":22.83}
{"ticker":"BOFI","date":"2015-04-16","pret":0.00438,"close":22.68}
{"ticker":"BOFI","date":"2015-04-17","pret":-0.01232,"close":22.04}
{"ticker":"BOFI","date":"2015-04-20","pret":-0.02012,"close":22.38}
{"ticker":"BOFI","date":"2015-04-21","pret":0.01301,"close":23.07}
{"ticker":"BOFI","date":"2015-04-22","pret":0.02727,"close":23.04}
{"ticker":"BOFI","date":"2015-04-23","pret":-0.00566,"close":23.18}
{"ticker":"BOFI","date":"2015-04-24","pret":0.0203,"close":23.07}
{"ticker":"BOFI","date":"2015-04-27","pret":-0.01681,"close":22.78}
{"ticker":"BOFI","date":"2015-04-28","pret":-0.01093,"close":22.89}
{"ticker":"BOFI","date":"2015-04-29","pret":-0.0022,"close":23.18}
{"ticker":"BOFI","date":"2015-04-30","pret":0.0278,"close":22.95}
{"ticker":"BOFI","date":"2015-05-01","pret":-0.00947,"close":23}
{"ticker":"BOFI","date":"2015-05-04","pret":-0.00434,"close":23.34}
{"ticker":"BOFI","date":"2015-05-05","pret":0.01295,"close":23.25}
{"ticker":"BOFI","date":"2015-05-06","pret":-0.00258,"close":23.01}
{"ticker":"BOFI","date":"2015-05-07","pret":-0.01211,"close":23.08}
{"ticker":"BOFI","date":"2015-05-08","pret":0.00564,"close":23.12}
{"ticker":"BOFI","date":"2015-05-11","pret":0.00043,"close":23.07}
{"ticker":"BOFI","date":"2015-05-12","pret":-0.01131,"close":23.2}
{"ticker":"BOFI","date":"2015-05-13","pret":0.02249,"close":23.5}
{"ticker":"BOFI","date":"2015-05-14","pret":0.00469,"close":23.46}
{"ticker":"BOFI","date":"2015-05-15","pret":-0.00213,"close":23.34}
{"ticker":"BOFI","date":"2015-05-18","pret":-0.00428,"close":23.64}
{"ticker":"BOFI","date":"2015-05-19","pret":0.01362,"close":23.92}
{"ticker":"BOFI","date":"2015-05-20","pret":0.01176,"close":23.89}
{"ticker":"BOFI","date":"2015-05-21","pret":-0.00251,"close":23.77}
{"ticker":"BOFI","date":"2015-05-22","pret":-0.00042,"close":23.52}
{"ticker":"BOFI","date":"2015-05-26","pret":-0.01605,"close":23.41}
{"ticker":"BOFI","date":"2015-05-27","pret":-0.00298,"close":23.72}
{"ticker":"BOFI","date":"2015-05-28","pret":0.0085,"close":23.54}
{"ticker":"BOFI","date":"2015-05-29","pret":-0.00509,"close":23.54}
{"ticker":"BOFI","date":"2015-06-01","pret":0.01058,"close":23.49}
{"ticker":"BOFI","date":"2015-06-02","pret":-0.01143,"close":23.64}
{"ticker":"BOFI","date":"2015-06-03","pret":0.01228,"close":23.99}
{"ticker":"BOFI","date":"2015-06-04","pret":0.00796,"close":24}
{"ticker":"BOFI","date":"2015-06-05","pret":0.00333,"close":24.49}
{"ticker":"BOFI","date":"2015-06-08","pret":0.02303,"close":24.62}
{"ticker":"BOFI","date":"2015-06-09","pret":0.00365,"close":24.76}
{"ticker":"BOFI","date":"2015-06-10","pret":0.01288,"close":25.1}
{"ticker":"BOFI","date":"2015-06-11","pret":0.00757,"close":24.96}
{"ticker":"BOFI","date":"2015-06-12","pret":-0.00877,"close":24.88}
{"ticker":"BOFI","date":"2015-06-15","pret":-0.00643,"close":24.84}
{"ticker":"BOFI","date":"2015-06-16","pret":-0.00282,"close":24.96}
{"ticker":"BOFI","date":"2015-06-17","pret":0.01005,"close":24.59}
{"ticker":"BOFI","date":"2015-06-18","pret":-0.00884,"close":24.75}
{"ticker":"BOFI","date":"2015-06-19","pret":-0.00121,"close":24.98}
{"ticker":"BOFI","date":"2015-06-22","pret":0.02277,"close":25.67}
{"ticker":"BOFI","date":"2015-06-23","pret":0.01684,"close":25.81}
{"ticker":"BOFI","date":"2015-06-24","pret":0.00426,"close":26.06}
{"ticker":"BOFI","date":"2015-06-25","pret":0.01382,"close":26.42}
{"ticker":"BOFI","date":"2015-06-26","pret":0.01251,"close":26.62}
{"ticker":"BOFI","date":"2015-06-29","pret":-0.00567,"close":26.44}
{"ticker":"BOFI","date":"2015-06-30","pret":0.00717,"close":26.43}
{"ticker":"BOFI","date":"2015-07-01","pret":0.00562,"close":26.87}
{"ticker":"BOFI","date":"2015-07-02","pret":0.00894,"close":26.47}
{"ticker":"BOFI","date":"2015-07-06","pret":-0.02249,"close":27.42}
{"ticker":"BOFI","date":"2015-07-07","pret":0.03501,"close":26.79}
{"ticker":"BOFI","date":"2015-07-08","pret":-0.02972,"close":26.6}
{"ticker":"BOFI","date":"2015-07-09","pret":0.00113,"close":26.89}
{"ticker":"BOFI","date":"2015-07-10","pret":0.02602,"close":27.42}
{"ticker":"BOFI","date":"2015-07-13","pret":0.0171,"close":27.65}
{"ticker":"BOFI","date":"2015-07-14","pret":0.00072,"close":27.59}
{"ticker":"BOFI","date":"2015-07-15","pret":0.0018,"close":27.75}
{"ticker":"BOFI","date":"2015-07-16","pret":0.00431,"close":28.02}
{"ticker":"BOFI","date":"2015-07-17","pret":0.0075,"close":28.85}
{"ticker":"BOFI","date":"2015-07-20","pret":0.03047,"close":29.3}
{"ticker":"BOFI","date":"2015-07-21","pret":0.012,"close":29.46}
{"ticker":"BOFI","date":"2015-07-22","pret":0.00374,"close":29.62}
{"ticker":"BOFI","date":"2015-07-23","pret":0.01047,"close":29.24}
{"ticker":"BOFI","date":"2015-07-24","pret":-0.01558,"close":28.85}
{"ticker":"BOFI","date":"2015-07-27","pret":-0.01791,"close":28.46}
{"ticker":"BOFI","date":"2015-07-28","pret":-0.01083,"close":28.15}
{"ticker":"BOFI","date":"2015-07-29","pret":-0.00599,"close":28.3}
{"ticker":"BOFI","date":"2015-07-30","pret":0.02374,"close":29.8}
{"ticker":"BOFI","date":"2015-07-31","pret":0.10474,"close":30.71}
{"ticker":"BOFI","date":"2015-08-03","pret":-0.04318,"close":31.08}
{"ticker":"BOFI","date":"2015-08-04","pret":0.0129,"close":31.33}
{"ticker":"BOFI","date":"2015-08-05","pret":0.01683,"close":33.36}
{"ticker":"BOFI","date":"2015-08-06","pret":0.03497,"close":32.6}
{"ticker":"BOFI","date":"2015-08-07","pret":-0.01009,"close":32.85}
{"ticker":"BOFI","date":"2015-08-10","pret":0.01826,"close":32.62}
{"ticker":"BOFI","date":"2015-08-11","pret":-0.02319,"close":32.56}
{"ticker":"BOFI","date":"2015-08-12","pret":-0.00309,"close":31.91}
{"ticker":"BOFI","date":"2015-08-13","pret":-0.01152,"close":32.18}
{"ticker":"BOFI","date":"2015-08-14","pret":0.00375,"close":32.12}
{"ticker":"BOFI","date":"2015-08-17","pret":0.00125,"close":32.87}
{"ticker":"BOFI","date":"2015-08-18","pret":0.01975,"close":32.76}
{"ticker":"BOFI","date":"2015-08-19","pret":0.00092,"close":32.75}
{"ticker":"BOFI","date":"2015-08-20","pret":-0.00951,"close":32.1}
{"ticker":"BOFI","date":"2015-08-21","pret":-0.01741,"close":31}
{"ticker":"BOFI","date":"2015-08-24","pret":-0.09468,"close":30.02}
{"ticker":"BOFI","date":"2015-08-25","pret":0.07152,"close":29.93}
{"ticker":"BOFI","date":"2015-08-26","pret":-0.01488,"close":29.75}
{"ticker":"BOFI","date":"2015-08-27","pret":-0.01643,"close":30.38}
{"ticker":"BOFI","date":"2015-08-28","pret":-0.00033,"close":29.4}
{"ticker":"BOFI","date":"2015-08-31","pret":-0.03438,"close":28.96}
{"ticker":"BOFI","date":"2015-09-01","pret":-0.0243,"close":27.39}
{"ticker":"BOFI","date":"2015-09-02","pret":-0.02346,"close":26.94}
{"ticker":"BOFI","date":"2015-09-03","pret":-0.02587,"close":27.21}
{"ticker":"BOFI","date":"2015-09-04","pret":0.00919,"close":28.36}
{"ticker":"BOFI","date":"2015-09-08","pret":0.04994,"close":29.28}
{"ticker":"BOFI","date":"2015-09-09","pret":0.02779,"close":29.54}
{"ticker":"BOFI","date":"2015-09-10","pret":-0.00645,"close":29.5}
{"ticker":"BOFI","date":"2015-09-11","pret":-0.00034,"close":30.01}
{"ticker":"BOFI","date":"2015-09-14","pret":0.02523,"close":30.48}
{"ticker":"BOFI","date":"2015-09-15","pret":0.01058,"close":30.87}
{"ticker":"BOFI","date":"2015-09-16","pret":0.01824,"close":30.77}
{"ticker":"BOFI","date":"2015-09-17","pret":-0.01234,"close":30.56}
{"ticker":"BOFI","date":"2015-09-18","pret":-0.01316,"close":29.99}
{"ticker":"BOFI","date":"2015-09-21","pret":-0.00199,"close":30.3}
{"ticker":"BOFI","date":"2015-09-22","pret":-0.00432,"close":30.6}
{"ticker":"BOFI","date":"2015-09-23","pret":0.01947,"close":30.92}
{"ticker":"BOFI","date":"2015-09-24","pret":-0.00033,"close":31.16}
{"ticker":"BOFI","date":"2015-09-25","pret":0.029,"close":31.29}
{"ticker":"BOFI","date":"2015-09-28","pret":-0.0115,"close":30.93}
{"ticker":"BOFI","date":"2015-09-29","pret":-0.00839,"close":31.06}
{"ticker":"BOFI","date":"2015-09-30","pret":0.01255,"close":32.21}
{"ticker":"BOFI","date":"2015-10-01","pret":0.03118,"close":32.46}
{"ticker":"BOFI","date":"2015-10-02","pret":-0.0081,"close":32.53}
{"ticker":"BOFI","date":"2015-10-05","pret":0.02683,"close":33.38}
{"ticker":"BOFI","date":"2015-10-06","pret":0.0136,"close":33.8}
{"ticker":"BOFI","date":"2015-10-07","pret":0.02168,"close":35.09}
{"ticker":"BOFI","date":"2015-10-08","pret":0.02838,"close":35.35}
{"ticker":"BOFI","date":"2015-10-09","pret":0.01305,"close":35.27}
{"ticker":"BOFI","date":"2015-10-12","pret":-0.00452,"close":35.64}
{"ticker":"BOFI","date":"2015-10-13","pret":0.00677,"close":35.5}
{"ticker":"BOFI","date":"2015-10-14","pret":-0.06267,"close":24.78}
{"ticker":"BOFI","date":"2015-10-15","pret":-0.14749,"close":29.59}
{"ticker":"BOFI","date":"2015-10-16","pret":0.02332,"close":25.2}
{"ticker":"BOFI","date":"2015-10-19","pret":-0.14925,"close":24.77}
{"ticker":"BOFI","date":"2015-10-20","pret":-0.04879,"close":23.86}
{"ticker":"BOFI","date":"2015-10-21","pret":-0.01877,"close":23.69}
{"ticker":"BOFI","date":"2015-10-22","pret":0,"close":24.73}
{"ticker":"BOFI","date":"2015-10-23","pret":0.04809,"close":24.43}
{"ticker":"BOFI","date":"2015-10-26","pret":-0.02808,"close":24.51}
{"ticker":"BOFI","date":"2015-10-27","pret":0.00453,"close":24.42}
{"ticker":"BOFI","date":"2015-10-28","pret":0.00451,"close":25.18}
{"ticker":"BOFI","date":"2015-10-29","pret":0.0393,"close":23.26}
{"ticker":"BOFI","date":"2015-10-30","pret":-0.07511,"close":20}
{"ticker":"BOFI","date":"2015-11-02","pret":-0.14627,"close":21.49}
{"ticker":"BOFI","date":"2015-11-03","pret":0.04603,"close":23.68}
{"ticker":"BOFI","date":"2015-11-04","pret":0.11413,"close":23.79}
{"ticker":"BOFI","date":"2015-11-05","pret":-0.00545,"close":24.34}
{"ticker":"BOFI","date":"2015-11-06","pret":0.03267,"close":25.5}
{"ticker":"BOFI","date":"2015-11-09","pret":0.04144,"close":24.48}
{"ticker":"BOFI","date":"2015-11-10","pret":-0.04961,"close":23.76}
{"ticker":"BOFI","date":"2015-11-11","pret":-0.02576,"close":22.96}
{"ticker":"BOFI","date":"2015-11-12","pret":-0.04037,"close":22.69}
{"ticker":"BOFI","date":"2015-11-13","pret":-0.01279,"close":21.76}
{"ticker":"BOFI","date":"2015-11-16","pret":-0.03892,"close":21.65}
{"ticker":"BOFI","date":"2015-11-17","pret":-0.00046,"close":20.82}
{"ticker":"BOFI","date":"2015-11-18","pret":-0.00648,"close":19.89}
{"ticker":"BOFI","date":"2015-11-19","pret":-0.08836,"close":19.4}
{"ticker":"BOFI","date":"2015-11-20","pret":-0.00611,"close":19}
{"ticker":"BOFI","date":"2015-11-23","pret":-0.02116,"close":21.54}
{"ticker":"BOFI","date":"2015-11-24","pret":0.10066,"close":20.58}
{"ticker":"BOFI","date":"2015-11-25","pret":-0.02968,"close":20.34}
{"ticker":"BOFI","date":"2015-11-26"}
{"ticker":"BOFI","date":"2015-11-27","pret":-0.0083,"close":20.41}
{"ticker":"BOFI","date":"2015-11-30","pret":-0.0054,"close":20.03}
{"ticker":"BOFI","date":"2015-12-01","pret":-0.00247,"close":19.96}
{"ticker":"BOFI","date":"2015-12-02","pret":-0.01995,"close":20.15}
{"ticker":"BOFI","date":"2015-12-03","pret":0.01995,"close":19.95}
{"ticker":"BOFI","date":"2015-12-04","pret":-0.01092,"close":20.06}
{"ticker":"BOFI","date":"2015-12-07","pret":-0.0015,"close":19.12}
{"ticker":"BOFI","date":"2015-12-08","pret":-0.05182,"close":18.97}
{"ticker":"BOFI","date":"2015-12-09","pret":-0.00846,"close":18.81}
{"ticker":"BOFI","date":"2015-12-10","pret":0.00265,"close":20.37}
{"ticker":"BOFI","date":"2015-12-11","pret":0.05663,"close":18.96}
{"ticker":"BOFI","date":"2015-12-14","pret":-0.05451,"close":18.01}
{"ticker":"BOFI","date":"2015-12-15","pret":-0.03223,"close":18.9}
{"ticker":"BOFI","date":"2015-12-16","pret":0.04012,"close":19.7}
{"ticker":"BOFI","date":"2015-12-17"}
{"ticker":"BOFI","date":"2015-12-18","pret":0.0541,"close":20.05}
{"ticker":"BOFI","date":"2015-12-21","pret":0.00298,"close":20.6}
{"ticker":"BOFI","date":"2015-12-22","pret":0.02736,"close":20.43}
{"ticker":"BOFI","date":"2015-12-23","pret":-0.00532,"close":21.14}
{"ticker":"BOFI","date":"2015-12-24","pret":0.01682,"close":21.2}
{"ticker":"BOFI","date":"2015-12-28","pret":0.0019,"close":21.56}
{"ticker":"BOFI","date":"2015-12-29","pret":0.03044,"close":21.26}
{"ticker":"BOFI","date":"2015-12-30","pret":-0.02003,"close":21.21}
{"ticker":"BOFI","date":"2015-12-31","pret":-0.01041,"close":21.05}
{"ticker":"BOFI","date":"2016-01-04","pret":-0.01775,"close":20.56}
{"ticker":"BOFI","date":"2016-01-05","pret":0.00435,"close":20.36}
{"ticker":"BOH","date":"2015-01-02","pret":-0.00319,"close":58.54}
{"ticker":"BOH","date":"2015-01-05","pret":-0.02157,"close":56.91}
{"ticker":"BOH","date":"2015-01-06","pret":-0.0231,"close":55.85}
{"ticker":"BOH","date":"2015-01-07","pret":-0.01255,"close":56.37}
{"ticker":"BOH","date":"2015-01-08","pret":0.00903,"close":57.17}
{"ticker":"BOH","date":"2015-01-09","pret":0.00755,"close":56.07}
{"ticker":"BOH","date":"2015-01-12","pret":-0.02301,"close":55.4}
{"ticker":"BOH","date":"2015-01-13","pret":-0.00179,"close":55.51}
{"ticker":"BOH","date":"2015-01-14","pret":-0.02176,"close":54.78}
{"ticker":"BOH","date":"2015-01-15","pret":0.0011,"close":54.53}
{"ticker":"BOH","date":"2015-01-16","pret":-0.0033,"close":55.2}
{"ticker":"BOH","date":"2015-01-20","pret":0.01459,"close":55.37}
{"ticker":"BOH","date":"2015-01-21","pret":0.00054,"close":54.88}
{"ticker":"BOH","date":"2015-01-22","pret":0.00361,"close":57.27}
{"ticker":"BOH","date":"2015-01-23","pret":0.02845,"close":56.68}
{"ticker":"BOH","date":"2015-01-26","pret":-0.00916,"close":57.65}
{"ticker":"BOH","date":"2015-01-27","pret":0.01003,"close":57.08}
{"ticker":"BOH","date":"2015-01-28","pret":0.00419,"close":56.25}
{"ticker":"BOH","date":"2015-01-29","pret":-0.02044,"close":56.96}
{"ticker":"BOH","date":"2015-01-30","pret":0.00249,"close":56.46}
{"ticker":"BOH","date":"2015-02-02","pret":0.00743,"close":58}
{"ticker":"BOH","date":"2015-02-03","pret":0.03209,"close":58.59}
{"ticker":"BOH","date":"2015-02-04","pret":-0.00857,"close":58.07}
{"ticker":"BOH","date":"2015-02-05","pret":0.00618,"close":59.22}
{"ticker":"BOH","date":"2015-02-06","pret":0.02082,"close":59.89}
{"ticker":"BOH","date":"2015-02-09","pret":-0.00184,"close":59.24}
{"ticker":"BOH","date":"2015-02-10","pret":0.00586,"close":59.52}
{"ticker":"BOH","date":"2015-02-11","pret":-0.00922,"close":59.16}
{"ticker":"BOH","date":"2015-02-12","pret":0.00202,"close":59.83}
{"ticker":"BOH","date":"2015-02-13","pret":0.00553,"close":60.34}
{"ticker":"BOH","date":"2015-02-17","pret":0.00567,"close":60.99}
{"ticker":"BOH","date":"2015-02-18","pret":0.00844,"close":60.1}
{"ticker":"BOH","date":"2015-02-19","pret":-0.01294,"close":60.01}
{"ticker":"BOH","date":"2015-02-20","pret":-0.00017,"close":60.52}
{"ticker":"BOH","date":"2015-02-23","pret":0.00699,"close":60.14}
{"ticker":"BOH","date":"2015-02-24","pret":-0.00033,"close":60.17}
{"ticker":"BOH","date":"2015-02-25","pret":-0.00749,"close":59.72}
{"ticker":"BOH","date":"2015-02-26","pret":-0.00234,"close":60.23}
{"ticker":"BOH","date":"2015-02-27","pret":0.00751,"close":60.26}
{"ticker":"BOH","date":"2015-03-02","pret":0.00216,"close":61.29}
{"ticker":"BOH","date":"2015-03-03","pret":0.01286,"close":61.1}
{"ticker":"BOH","date":"2015-03-04","pret":-0.00262,"close":60.7}
{"ticker":"BOH","date":"2015-03-05","pret":-0.00082,"close":60.85}
{"ticker":"BOH","date":"2015-03-06","pret":0.00263,"close":61.33}
{"ticker":"BOH","date":"2015-03-09","pret":0.00572,"close":61.58}
{"ticker":"BOH","date":"2015-03-10","pret":-0.00868,"close":60.36}
{"ticker":"BOH","date":"2015-03-11","pret":-0.00231,"close":60.97}
{"ticker":"BOH","date":"2015-03-12","pret":0.01391,"close":62.16}
{"ticker":"BOH","date":"2015-03-13","pret":0.00648,"close":61.55}
{"ticker":"BOH","date":"2015-03-16","pret":-0.0055,"close":61.34}
{"ticker":"BOH","date":"2015-03-17","pret":-0.00897,"close":62.05}
{"ticker":"BOH","date":"2015-03-18","pret":0.01286,"close":61.15}
{"ticker":"BOH","date":"2015-03-19","pret":-0.01253,"close":60.84}
{"ticker":"BOH","date":"2015-03-20","pret":-0.00016,"close":61.46}
{"ticker":"BOH","date":"2015-03-23","pret":0.00702,"close":61.26}
{"ticker":"BOH","date":"2015-03-24","pret":-0.00358,"close":61.19}
{"ticker":"BOH","date":"2015-03-25","pret":0.00098,"close":60.17}
{"ticker":"BOH","date":"2015-03-26","pret":-0.0196,"close":60.75}
{"ticker":"BOH","date":"2015-03-27","pret":0.00927,"close":60.88}
{"ticker":"BOH","date":"2015-03-30","pret":0.00673,"close":61.51}
{"ticker":"BOH","date":"2015-03-31","pret":0.00213,"close":61.21}
{"ticker":"BOH","date":"2015-04-01","pret":-0.00164,"close":61.02}
{"ticker":"BOH","date":"2015-04-02","pret":-0.00492,"close":61.32}
{"ticker":"BOH","date":"2015-04-06","pret":0.00033,"close":61.36}
{"ticker":"BOH","date":"2015-04-07","pret":0.00835,"close":61.36}
{"ticker":"BOH","date":"2015-04-08","pret":-0.00049,"close":61.54}
{"ticker":"BOH","date":"2015-04-09","pret":0.00033,"close":61.56}
{"ticker":"BOH","date":"2015-04-10","pret":0.00569,"close":61.68}
{"ticker":"BOH","date":"2015-04-13","pret":-0.00049,"close":62}
{"ticker":"BOH","date":"2015-04-14","pret":0.00388,"close":61.69}
{"ticker":"BOH","date":"2015-04-15","pret":-0.00405,"close":62.23}
{"ticker":"BOH","date":"2015-04-16","pret":0.00679,"close":62.17}
{"ticker":"BOH","date":"2015-04-17","pret":-0.00404,"close":61.65}
{"ticker":"BOH","date":"2015-04-20","pret":0.00275,"close":60.8}
{"ticker":"BOH","date":"2015-04-21","pret":-0.02581,"close":59.82}
{"ticker":"BOH","date":"2015-04-22","pret":-0.01753,"close":59.8}
{"ticker":"BOH","date":"2015-04-23","pret":0.00504,"close":60.32}
{"ticker":"BOH","date":"2015-04-24","pret":0.00951,"close":60.17}
{"ticker":"BOH","date":"2015-04-27","pret":-0.0005,"close":59.73}
{"ticker":"BOH","date":"2015-04-28","pret":-0.007,"close":60.5}
{"ticker":"BOH","date":"2015-04-29","pret":0.01197,"close":60.96}
{"ticker":"BOH","date":"2015-04-30","pret":0.00757,"close":60.39}
{"ticker":"BOH","date":"2015-05-01","pret":-0.00296,"close":59.91}
{"ticker":"BOH","date":"2015-05-04","pret":-0.01275,"close":60.38}
{"ticker":"BOH","date":"2015-05-05","pret":0.00266,"close":60.11}
{"ticker":"BOH","date":"2015-05-06","pret":0,"close":60.37}
{"ticker":"BOH","date":"2015-05-07","pret":-0.00116,"close":60.37}
{"ticker":"BOH","date":"2015-05-08","pret":0.00762,"close":60.8}
{"ticker":"BOH","date":"2015-05-11","pret":0.00231,"close":61.65}
{"ticker":"BOH","date":"2015-05-12","pret":0.01212,"close":61.96}
{"ticker":"BOH","date":"2015-05-13","pret":0.00681,"close":62.3}
{"ticker":"BOH","date":"2015-05-14","pret":0.00773,"close":62.65}
{"ticker":"BOH","date":"2015-05-15","pret":0.00336,"close":61.99}
{"ticker":"BOH","date":"2015-05-18","pret":-0.00835,"close":63.07}
{"ticker":"BOH","date":"2015-05-19","pret":0.01837,"close":63.71}
{"ticker":"BOH","date":"2015-05-20","pret":0.00835,"close":63.75}
{"ticker":"BOH","date":"2015-05-21","pret":-0.00362,"close":63.45}
{"ticker":"BOH","date":"2015-05-22","pret":0.00016,"close":63.47}
{"ticker":"BOH","date":"2015-05-26","pret":-0.00489,"close":63.1}
{"ticker":"BOH","date":"2015-05-27","pret":-0.00858,"close":62.63}
{"ticker":"BOH","date":"2015-05-28","pret":-0.00032,"close":62.83}
{"ticker":"BOH","date":"2015-05-29","pret":0.00271,"close":62.77}
{"ticker":"BOH","date":"2015-06-01","pret":0.00413,"close":62.86}
{"ticker":"BOH","date":"2015-06-02","pret":-0.00381,"close":63.11}
{"ticker":"BOH","date":"2015-06-03","pret":0.0084,"close":63.89}
{"ticker":"BOH","date":"2015-06-04","pret":0.00205,"close":63.54}
{"ticker":"BOH","date":"2015-06-05","pret":0.00628,"close":64.74}
{"ticker":"BOH","date":"2015-06-08","pret":0.01012,"close":65.02}
{"ticker":"BOH","date":"2015-06-09","pret":0.01018,"close":65.83}
{"ticker":"BOH","date":"2015-06-10","pret":0.01583,"close":66.77}
{"ticker":"BOH","date":"2015-06-11","pret":0.00647,"close":66.85}
{"ticker":"BOH","date":"2015-06-12","pret":0.0021,"close":66.73}
{"ticker":"BOH","date":"2015-06-15","pret":-0.01144,"close":66.37}
{"ticker":"BOH","date":"2015-06-16","pret":0.00634,"close":67.5}
{"ticker":"BOH","date":"2015-06-17","pret":0.01893,"close":66.22}
{"ticker":"BOH","date":"2015-06-18","pret":-0.023,"close":66.48}
{"ticker":"BOH","date":"2015-06-19","pret":0.00362,"close":66.62}
{"ticker":"BOH","date":"2015-06-22","pret":0.01227,"close":67.28}
{"ticker":"BOH","date":"2015-06-23","pret":0.00312,"close":67.82}
{"ticker":"BOH","date":"2015-06-24","pret":0.00163,"close":67.22}
{"ticker":"BOH","date":"2015-06-25","pret":0.00059,"close":67.47}
{"ticker":"BOH","date":"2015-06-26","pret":0.00207,"close":68.03}
{"ticker":"BOH","date":"2015-06-29","pret":-0.00355,"close":66.48}
{"ticker":"BOH","date":"2015-06-30","pret":-0.00564,"close":66.68}
{"ticker":"BOH","date":"2015-07-01","pret":0.00401,"close":67.65}
{"ticker":"BOH","date":"2015-07-02","pret":0.00282,"close":66.78}
{"ticker":"BOH","date":"2015-07-06","pret":-0.0229,"close":66.78}
{"ticker":"BOH","date":"2015-07-07","pret":0.00754,"close":65.97}
{"ticker":"BOH","date":"2015-07-08","pret":-0.01575,"close":65.25}
{"ticker":"BOH","date":"2015-07-09","pret":0.00533,"close":65.84}
{"ticker":"BOH","date":"2015-07-10","pret":0.01402,"close":66.29}
{"ticker":"BOH","date":"2015-07-13","pret":-0.00075,"close":66.84}
{"ticker":"BOH","date":"2015-07-14","pret":-0.0036,"close":66.89}
{"ticker":"BOH","date":"2015-07-15","pret":0.00987,"close":67.38}
{"ticker":"BOH","date":"2015-07-16","pret":0.00771,"close":67.72}
{"ticker":"BOH","date":"2015-07-17","pret":-0.00133,"close":66.92}
{"ticker":"BOH","date":"2015-07-20","pret":-0.00966,"close":67.93}
{"ticker":"BOH","date":"2015-07-21","pret":0.01483,"close":67.29}
{"ticker":"BOH","date":"2015-07-22","pret":-0.01006,"close":68.08}
{"ticker":"BOH","date":"2015-07-23","pret":0.01549,"close":67.46}
{"ticker":"BOH","date":"2015-07-24","pret":-0.01148,"close":66.77}
{"ticker":"BOH","date":"2015-07-27","pret":-0.01087,"close":66.67}
{"ticker":"BOH","date":"2015-07-28","pret":0.00254,"close":67.35}
{"ticker":"BOH","date":"2015-07-29","pret":0.00506,"close":67.34}
{"ticker":"BOH","date":"2015-07-30","pret":-0.00149,"close":67.39}
{"ticker":"BOH","date":"2015-07-31","pret":0.00238,"close":67.47}
{"ticker":"BOH","date":"2015-08-03","pret":-0.00044,"close":67.53}
{"ticker":"BOH","date":"2015-08-04","pret":0.00326,"close":67.84}
{"ticker":"BOH","date":"2015-08-05","pret":0.00811,"close":68.34}
{"ticker":"BOH","date":"2015-08-06","pret":0.00425,"close":67.57}
{"ticker":"BOH","date":"2015-08-07","pret":-0.01324,"close":67.65}
{"ticker":"BOH","date":"2015-08-10","pret":0.00723,"close":68.6}
{"ticker":"BOH","date":"2015-08-11","pret":0.00308,"close":67.55}
{"ticker":"BOH","date":"2015-08-12","pret":-0.01343,"close":66.43}
{"ticker":"BOH","date":"2015-08-13","pret":-0.01136,"close":66.53}
{"ticker":"BOH","date":"2015-08-14","pret":-0.0003,"close":67.44}
{"ticker":"BOH","date":"2015-08-17","pret":0.00794,"close":67.52}
{"ticker":"BOH","date":"2015-08-18","pret":0.00802,"close":67.66}
{"ticker":"BOH","date":"2015-08-19","pret":-0.00356,"close":66.51}
{"ticker":"BOH","date":"2015-08-20","pret":-0.02268,"close":64.79}
{"ticker":"BOH","date":"2015-08-21","pret":-0.026,"close":63.68}
{"ticker":"BOH","date":"2015-08-24","pret":-0.05512,"close":60.83}
{"ticker":"BOH","date":"2015-08-25","pret":0.01812,"close":59.75}
{"ticker":"BOH","date":"2015-08-26","pret":-0.01466,"close":61.24}
{"ticker":"BOH","date":"2015-08-27","pret":0.01725,"close":61.85}
{"ticker":"BOH","date":"2015-08-28","pret":-0.00599,"close":61.86}
{"ticker":"BOH","date":"2015-08-31","pret":-0.00114,"close":62.06}
{"ticker":"BOH","date":"2015-09-01","pret":-0.01276,"close":59.66}
{"ticker":"BOH","date":"2015-09-02","pret":-0.0086,"close":60.61}
{"ticker":"BOH","date":"2015-09-03","pret":0.00662,"close":61.15}
{"ticker":"BOH","date":"2015-09-04","pret":-0.00116,"close":60.94}
{"ticker":"BOH","date":"2015-09-08","pret":0.0222,"close":62.39}
{"ticker":"BOH","date":"2015-09-09","pret":0.01856,"close":62.06}
{"ticker":"BOH","date":"2015-09-10","pret":-0.01888,"close":62.45}
{"ticker":"BOH","date":"2015-09-11","pret":0.00868,"close":62.78}
{"ticker":"BOH","date":"2015-09-14","pret":0.0032,"close":62.96}
{"ticker":"BOH","date":"2015-09-15","pret":0.00827,"close":63.82}
{"ticker":"BOH","date":"2015-09-16","pret":0.0093,"close":64.01}
{"ticker":"BOH","date":"2015-09-17","pret":0.00219,"close":62.54}
{"ticker":"BOH","date":"2015-09-18","pret":-0.03828,"close":60.74}
{"ticker":"BOH","date":"2015-09-21","pret":-0.00505,"close":61.85}
{"ticker":"BOH","date":"2015-09-22","pret":0.00033,"close":61.79}
{"ticker":"BOH","date":"2015-09-23","pret":0.00894,"close":61.88}
{"ticker":"BOH","date":"2015-09-24","pret":-0.00813,"close":62.24}
{"ticker":"BOH","date":"2015-09-25","pret":0.02578,"close":62.87}
{"ticker":"BOH","date":"2015-09-28","pret":-0.00032,"close":62.64}
{"ticker":"BOH","date":"2015-09-29","pret":-0.00191,"close":62.86}
{"ticker":"BOH","date":"2015-09-30","pret":0.00747,"close":63.49}
{"ticker":"BOH","date":"2015-10-01","pret":0.00174,"close":63.67}
{"ticker":"BOH","date":"2015-10-02","pret":-0.02334,"close":62.41}
{"ticker":"BOH","date":"2015-10-05","pret":0.01572,"close":63.81}
{"ticker":"BOH","date":"2015-10-06","pret":0.01548,"close":63.82}
{"ticker":"BOH","date":"2015-10-07","pret":0.00656,"close":65.09}
{"ticker":"BOH","date":"2015-10-08","pret":0.01146,"close":65.66}
{"ticker":"BOH","date":"2015-10-09","pret":0.01057,"close":65}
{"ticker":"BOH","date":"2015-10-12","pret":-0.01303,"close":65.34}
{"ticker":"BOH","date":"2015-10-13","pret":0.00446,"close":64.94}
{"ticker":"BOH","date":"2015-10-14","pret":-0.00323,"close":63.18}
{"ticker":"BOH","date":"2015-10-15","pret":-0.02008,"close":64.22}
{"ticker":"BOH","date":"2015-10-16","pret":0.01219,"close":64.54}
{"ticker":"BOH","date":"2015-10-19","pret":-0.00202,"close":65.01}
{"ticker":"BOH","date":"2015-10-20","pret":0.01345,"close":65.84}
{"ticker":"BOH","date":"2015-10-21","pret":0.01342,"close":64.75}
{"ticker":"BOH","date":"2015-10-22","pret":-0.01281,"close":65.42}
{"ticker":"BOH","date":"2015-10-23","pret":0.01311,"close":66.6}
{"ticker":"BOH","date":"2015-10-26","pret":-0.00699,"close":66.07}
{"ticker":"BOH","date":"2015-10-27","pret":0.00213,"close":64.66}
{"ticker":"BOH","date":"2015-10-28","pret":-0.01968,"close":66.97}
{"ticker":"BOH","date":"2015-10-29","pret":0.03718,"close":66.73}
{"ticker":"BOH","date":"2015-10-30","pret":-0.0048,"close":65.48}
{"ticker":"BOH","date":"2015-11-02","pret":-0.01347,"close":66.51}
{"ticker":"BOH","date":"2015-11-03","pret":0.0088,"close":66.44}
{"ticker":"BOH","date":"2015-11-04","pret":0.00707,"close":66.67}
{"ticker":"BOH","date":"2015-11-05","pret":0.00075,"close":67.65}
{"ticker":"BOH","date":"2015-11-06","pret":0.04869,"close":69.22}
{"ticker":"BOH","date":"2015-11-09","pret":-0.00932,"close":68.85}
{"ticker":"BOH","date":"2015-11-10","pret":-0.01014,"close":69.04}
{"ticker":"BOH","date":"2015-11-11","pret":0.00869,"close":68.37}
{"ticker":"BOH","date":"2015-11-12","pret":-0.01864,"close":66.99}
{"ticker":"BOH","date":"2015-11-13","pret":-0.01929,"close":65.91}
{"ticker":"BOH","date":"2015-11-16","pret":-0.01464,"close":66.57}
{"ticker":"BOH","date":"2015-11-17","pret":0.01629,"close":66.75}
{"ticker":"BOH","date":"2015-11-18","pret":0,"close":67.77}
{"ticker":"BOH","date":"2015-11-19","pret":0.01249,"close":67.39}
{"ticker":"BOH","date":"2015-11-20","pret":0.00133,"close":67.8}
{"ticker":"BOH","date":"2015-11-23","pret":-0.00118,"close":68.49}
{"ticker":"BOH","date":"2015-11-24","pret":0.00486,"close":69.08}
{"ticker":"BOH","date":"2015-11-25","pret":0.01038,"close":68.94}
{"ticker":"BOH","date":"2015-11-26"}
{"ticker":"BOH","date":"2015-11-27","pret":0.00145,"close":69.15}
{"ticker":"BOH","date":"2015-11-30","pret":0.00738,"close":69.19}
{"ticker":"BOH","date":"2015-12-01","pret":0.00259,"close":69.14}
{"ticker":"BOH","date":"2015-12-02","pret":-0.00173,"close":67.58}
{"ticker":"BOH","date":"2015-12-03","pret":-0.01964,"close":66.46}
{"ticker":"BOH","date":"2015-12-04","pret":-0.02168,"close":67.62}
{"ticker":"BOH","date":"2015-12-07","pret":0.01268,"close":66.38}
{"ticker":"BOH","date":"2015-12-08","pret":-0.02386,"close":64.81}
{"ticker":"BOH","date":"2015-12-09","pret":-0.01932,"close":63.08}
{"ticker":"BOH","date":"2015-12-10","pret":-0.02413,"close":63.38}
{"ticker":"BOH","date":"2015-12-11","pret":-0.007,"close":61.47}
{"ticker":"BOH","date":"2015-12-14","pret":-0.01854,"close":61.99}
{"ticker":"BOH","date":"2015-12-15","pret":0.02109,"close":63.82}
{"ticker":"BOH","date":"2015-12-16","pret":0.0261,"close":64.11}
{"ticker":"BOH","date":"2015-12-17"}
{"ticker":"BOH","date":"2015-12-18","pret":-0.02642,"close":62.92}
{"ticker":"BOH","date":"2015-12-21","pret":0.00477,"close":63.16}
{"ticker":"BOH","date":"2015-12-22","pret":0.00506,"close":63.41}
{"ticker":"BOH","date":"2015-12-23","pret":0.00535,"close":63.79}
{"ticker":"BOH","date":"2015-12-24","pret":-0.00063,"close":63.88}
{"ticker":"BOH","date":"2015-12-28","pret":0,"close":64}
{"ticker":"BOH","date":"2015-12-29","pret":0.01062,"close":64.47}
{"ticker":"BOH","date":"2015-12-30","pret":0.00078,"close":63.68}
{"ticker":"BOH","date":"2015-12-31","pret":-0.01565,"close":62.9}
{"ticker":"BOH","date":"2016-01-04","pret":-0.022,"close":61.81}
{"ticker":"BOH","date":"2016-01-05","pret":-0.00355,"close":61.67}
{"ticker":"BOJA","date":"2015-01-02"}
{"ticker":"BOJA","date":"2015-01-05"}
{"ticker":"BOJA","date":"2015-01-06"}
{"ticker":"BOJA","date":"2015-01-07"}
{"ticker":"BOJA","date":"2015-01-08"}
{"ticker":"BOJA","date":"2015-01-09"}
{"ticker":"BOJA","date":"2015-01-12"}
{"ticker":"BOJA","date":"2015-01-13"}
{"ticker":"BOJA","date":"2015-01-14"}
{"ticker":"BOJA","date":"2015-01-15"}
{"ticker":"BOJA","date":"2015-01-16"}
{"ticker":"BOJA","date":"2015-01-20"}
{"ticker":"BOJA","date":"2015-01-21"}
{"ticker":"BOJA","date":"2015-01-22"}
{"ticker":"BOJA","date":"2015-01-23"}
{"ticker":"BOJA","date":"2015-01-26"}
{"ticker":"BOJA","date":"2015-01-27"}
{"ticker":"BOJA","date":"2015-01-28"}
{"ticker":"BOJA","date":"2015-01-29"}
{"ticker":"BOJA","date":"2015-01-30"}
{"ticker":"BOJA","date":"2015-02-02"}
{"ticker":"BOJA","date":"2015-02-03"}
{"ticker":"BOJA","date":"2015-02-04"}
{"ticker":"BOJA","date":"2015-02-05"}
{"ticker":"BOJA","date":"2015-02-06"}
{"ticker":"BOJA","date":"2015-02-09"}
{"ticker":"BOJA","date":"2015-02-10"}
{"ticker":"BOJA","date":"2015-02-11"}
{"ticker":"BOJA","date":"2015-02-12"}
{"ticker":"BOJA","date":"2015-02-13"}
{"ticker":"BOJA","date":"2015-02-17"}
{"ticker":"BOJA","date":"2015-02-18"}
{"ticker":"BOJA","date":"2015-02-19"}
{"ticker":"BOJA","date":"2015-02-20"}
{"ticker":"BOJA","date":"2015-02-23"}
{"ticker":"BOJA","date":"2015-02-24"}
{"ticker":"BOJA","date":"2015-02-25"}
{"ticker":"BOJA","date":"2015-02-26"}
{"ticker":"BOJA","date":"2015-02-27"}
{"ticker":"BOJA","date":"2015-03-02"}
{"ticker":"BOJA","date":"2015-03-03"}
{"ticker":"BOJA","date":"2015-03-04"}
{"ticker":"BOJA","date":"2015-03-05"}
{"ticker":"BOJA","date":"2015-03-06"}
{"ticker":"BOJA","date":"2015-03-09"}
{"ticker":"BOJA","date":"2015-03-10"}
{"ticker":"BOJA","date":"2015-03-11"}
{"ticker":"BOJA","date":"2015-03-12"}
{"ticker":"BOJA","date":"2015-03-13"}
{"ticker":"BOJA","date":"2015-03-16"}
{"ticker":"BOJA","date":"2015-03-17"}
{"ticker":"BOJA","date":"2015-03-18"}
{"ticker":"BOJA","date":"2015-03-19"}
{"ticker":"BOJA","date":"2015-03-20"}
{"ticker":"BOJA","date":"2015-03-23"}
{"ticker":"BOJA","date":"2015-03-24"}
{"ticker":"BOJA","date":"2015-03-25"}
{"ticker":"BOJA","date":"2015-03-26"}
{"ticker":"BOJA","date":"2015-03-27"}
{"ticker":"BOJA","date":"2015-03-30"}
{"ticker":"BOJA","date":"2015-03-31"}
{"ticker":"BOJA","date":"2015-04-01"}
{"ticker":"BOJA","date":"2015-04-02"}
{"ticker":"BOJA","date":"2015-04-06"}
{"ticker":"BOJA","date":"2015-04-07"}
{"ticker":"BOJA","date":"2015-04-08"}
{"ticker":"BOJA","date":"2015-04-09"}
{"ticker":"BOJA","date":"2015-04-10"}
{"ticker":"BOJA","date":"2015-04-13"}
{"ticker":"BOJA","date":"2015-04-14"}
{"ticker":"BOJA","date":"2015-04-15"}
{"ticker":"BOJA","date":"2015-04-16"}
{"ticker":"BOJA","date":"2015-04-17"}
{"ticker":"BOJA","date":"2015-04-20"}
{"ticker":"BOJA","date":"2015-04-21"}
{"ticker":"BOJA","date":"2015-04-22"}
{"ticker":"BOJA","date":"2015-04-23"}
{"ticker":"BOJA","date":"2015-04-24"}
{"ticker":"BOJA","date":"2015-04-27"}
{"ticker":"BOJA","date":"2015-04-28"}
{"ticker":"BOJA","date":"2015-04-29"}
{"ticker":"BOJA","date":"2015-04-30"}
{"ticker":"BOJA","date":"2015-05-01"}
{"ticker":"BOJA","date":"2015-05-04"}
{"ticker":"BOJA","date":"2015-05-05"}
{"ticker":"BOJA","date":"2015-05-06"}
{"ticker":"BOJA","date":"2015-05-07"}
{"ticker":"BOJA","date":"2015-05-08"}
{"ticker":"BOJA","date":"2015-05-11","pret":-0.04074,"close":24.86}
{"ticker":"BOJA","date":"2015-05-12","pret":-0.01263,"close":25.43}
{"ticker":"BOJA","date":"2015-05-13","pret":0.02395,"close":26.4}
{"ticker":"BOJA","date":"2015-05-14","pret":0.06822,"close":26.99}
{"ticker":"BOJA","date":"2015-05-15","pret":-0.01093,"close":26.42}
{"ticker":"BOJA","date":"2015-05-18","pret":-0.04495,"close":25.32}
{"ticker":"BOJA","date":"2015-05-19","pret":-0.03311,"close":24.71}
{"ticker":"BOJA","date":"2015-05-20","pret":-0.01356,"close":25.6}
{"ticker":"BOJA","date":"2015-05-21","pret":0.03278,"close":26.23}
{"ticker":"BOJA","date":"2015-05-22","pret":0.02076,"close":25.6}
{"ticker":"BOJA","date":"2015-05-26","pret":-0.00726,"close":26.34}
{"ticker":"BOJA","date":"2015-05-27","pret":0.01181,"close":26.54}
{"ticker":"BOJA","date":"2015-05-28","pret":0.0169,"close":27.23}
{"ticker":"BOJA","date":"2015-05-29","pret":0.02392,"close":27.52}
{"ticker":"BOJA","date":"2015-06-01","pret":0.00869,"close":28.01}
{"ticker":"BOJA","date":"2015-06-02","pret":-0.02704,"close":25.91}
{"ticker":"BOJA","date":"2015-06-03","pret":-0.03659,"close":25.58}
{"ticker":"BOJA","date":"2015-06-04","pret":-0.00539,"close":25.52}
{"ticker":"BOJA","date":"2015-06-05","pret":-0.00931,"close":24.51}
{"ticker":"BOJA","date":"2015-06-08","pret":-0.04424,"close":24.81}
{"ticker":"BOJA","date":"2015-06-09","pret":0.00569,"close":25}
{"ticker":"BOJA","date":"2015-06-10","pret":0.01688,"close":25.42}
{"ticker":"BOJA","date":"2015-06-11","pret":0.02751,"close":25.84}
{"ticker":"BOJA","date":"2015-06-12","pret":-0.03591,"close":25.16}
{"ticker":"BOJA","date":"2015-06-15","pret":0.01436,"close":25.45}
{"ticker":"BOJA","date":"2015-06-16","pret":0.01259,"close":25.17}
{"ticker":"BOJA","date":"2015-06-17","pret":-0.01776,"close":25.02}
{"ticker":"BOJA","date":"2015-06-18","pret":-0.00359,"close":24.73}
{"ticker":"BOJA","date":"2015-06-19","pret":-0.01246,"close":24.39}
{"ticker":"BOJA","date":"2015-06-22","pret":-0.02665,"close":23.5}
{"ticker":"BOJA","date":"2015-06-23","pret":-0.02866,"close":22.56}
{"ticker":"BOJA","date":"2015-06-24","pret":-0.04191,"close":23.36}
{"ticker":"BOJA","date":"2015-06-25","pret":0.04404,"close":24.02}
{"ticker":"BOJA","date":"2015-06-26","pret":0.01398,"close":23.51}
{"ticker":"BOJA","date":"2015-06-29","pret":-0.05446,"close":23.46}
{"ticker":"BOJA","date":"2015-06-30","pret":0.04347,"close":23.86}
{"ticker":"BOJA","date":"2015-07-01","pret":0.01938,"close":23.3}
{"ticker":"BOJA","date":"2015-07-02","pret":-0.02835,"close":23.6}
{"ticker":"BOJA","date":"2015-07-06","pret":0.01533,"close":23.76}
{"ticker":"BOJA","date":"2015-07-07","pret":0.00884,"close":23.64}
{"ticker":"BOJA","date":"2015-07-08","pret":-0.01222,"close":23.05}
{"ticker":"BOJA","date":"2015-07-09","pret":-0.0184,"close":23.31}
{"ticker":"BOJA","date":"2015-07-10","pret":0.01501,"close":23.07}
{"ticker":"BOJA","date":"2015-07-13","pret":-0.02151,"close":23.35}
{"ticker":"BOJA","date":"2015-07-14","pret":0.01167,"close":23.08}
{"ticker":"BOJA","date":"2015-07-15","pret":-0.00344,"close":22.04}
{"ticker":"BOJA","date":"2015-07-16","pret":-0.04093,"close":22.19}
{"ticker":"BOJA","date":"2015-07-17","pret":0,"close":21.42}
{"ticker":"BOJA","date":"2015-07-20","pret":-0.0394,"close":21.36}
{"ticker":"BOJA","date":"2015-07-21","pret":-0.00468,"close":21.89}
{"ticker":"BOJA","date":"2015-07-22","pret":0.02091,"close":21.51}
{"ticker":"BOJA","date":"2015-07-23","pret":-0.01249,"close":21.2}
{"ticker":"BOJA","date":"2015-07-24","pret":-0.0169,"close":20.29}
{"ticker":"BOJA","date":"2015-07-27","pret":-0.05099,"close":19.64}
{"ticker":"BOJA","date":"2015-07-28","pret":0.00149,"close":20.73}
{"ticker":"BOJA","date":"2015-07-29","pret":0.03327,"close":22.64}
{"ticker":"BOJA","date":"2015-07-30","pret":0.08573,"close":23.47}
{"ticker":"BOJA","date":"2015-07-31","pret":0.03983,"close":24.99}
{"ticker":"BOJA","date":"2015-08-03","pret":0.06411,"close":24.87}
{"ticker":"BOJA","date":"2015-08-04","pret":-0.01646,"close":24.53}
{"ticker":"BOJA","date":"2015-08-05","pret":-0.00243,"close":23.95}
{"ticker":"BOJA","date":"2015-08-06","pret":-0.02464,"close":23.63}
{"ticker":"BOJA","date":"2015-08-07","pret":0.03874,"close":24.87}
{"ticker":"BOJA","date":"2015-08-10","pret":0,"close":24.06}
{"ticker":"BOJA","date":"2015-08-11","pret":-0.04458,"close":24.03}
{"ticker":"BOJA","date":"2015-08-12","pret":-0.00671,"close":23.38}
{"ticker":"BOJA","date":"2015-08-13","pret":-0.01314,"close":22.78}
{"ticker":"BOJA","date":"2015-08-14","pret":-0.03384,"close":22.52}
{"ticker":"BOJA","date":"2015-08-17","pret":-0.0062,"close":22.83}
{"ticker":"BOJA","date":"2015-08-18","pret":0.00884,"close":22.15}
{"ticker":"BOJA","date":"2015-08-19","pret":-0.03402,"close":21.62}
{"ticker":"BOJA","date":"2015-08-20","pret":-0.0207,"close":20.88}
{"ticker":"BOJA","date":"2015-08-21","pret":-0.04517,"close":20.83}
{"ticker":"BOJA","date":"2015-08-24","pret":-0.04986,"close":20.32}
{"ticker":"BOJA","date":"2015-08-25","pret":0.06435,"close":20.3}
{"ticker":"BOJA","date":"2015-08-26","pret":-0.00867,"close":20.67}
{"ticker":"BOJA","date":"2015-08-27","pret":0.01963,"close":21.34}
{"ticker":"BOJA","date":"2015-08-28","pret":0.01459,"close":21.44}
{"ticker":"BOJA","date":"2015-08-31","pret":-0.00047,"close":20.82}
{"ticker":"BOJA","date":"2015-09-01","pret":-0.04104,"close":20.79}
{"ticker":"BOJA","date":"2015-09-02","pret":0.02121,"close":21.03}
{"ticker":"BOJA","date":"2015-09-03","pret":0.00333,"close":20.79}
{"ticker":"BOJA","date":"2015-09-04","pret":-0.01774,"close":20.89}
{"ticker":"BOJA","date":"2015-09-08","pret":0.03471,"close":21.13}
{"ticker":"BOJA","date":"2015-09-09","pret":-0.00892,"close":21.04}
{"ticker":"BOJA","date":"2015-09-10","pret":-0.00425,"close":21.18}
{"ticker":"BOJA","date":"2015-09-11","pret":0.00142,"close":21.29}
{"ticker":"BOJA","date":"2015-09-14","pret":0.01128,"close":21.14}
{"ticker":"BOJA","date":"2015-09-15","pret":-0.00939,"close":20.97}
{"ticker":"BOJA","date":"2015-09-16","pret":-0.00663,"close":20.84}
{"ticker":"BOJA","date":"2015-09-17","pret":-0.01243,"close":20.61}
{"ticker":"BOJA","date":"2015-09-18","pret":-0.01796,"close":20.16}
{"ticker":"BOJA","date":"2015-09-21","pret":-0.00935,"close":20.42}
{"ticker":"BOJA","date":"2015-09-22","pret":0.00345,"close":19.56}
{"ticker":"BOJA","date":"2015-09-23","pret":-0.03204,"close":19.27}
{"ticker":"BOJA","date":"2015-09-24","pret":-0.0216,"close":18.14}
{"ticker":"BOJA","date":"2015-09-25","pret":-0.04845,"close":17.55}
{"ticker":"BOJA","date":"2015-09-28","pret":-0.04235,"close":16.61}
{"ticker":"BOJA","date":"2015-09-29","pret":-0.04899,"close":16.15}
{"ticker":"BOJA","date":"2015-09-30","pret":-0.02481,"close":16.9}
{"ticker":"BOJA","date":"2015-10-01","pret":0.02839,"close":16.15}
{"ticker":"BOJA","date":"2015-10-02","pret":-0.05132,"close":16.48}
{"ticker":"BOJA","date":"2015-10-05","pret":0.04475,"close":16.9}
{"ticker":"BOJA","date":"2015-10-06","pret":0.01724,"close":16.37}
{"ticker":"BOJA","date":"2015-10-07","pret":-0.03112,"close":17.1}
{"ticker":"BOJA","date":"2015-10-08","pret":0.0323,"close":17.06}
{"ticker":"BOJA","date":"2015-10-09","pret":0.00176,"close":16.46}
{"ticker":"BOJA","date":"2015-10-12","pret":-0.0274,"close":16.62}
{"ticker":"BOJA","date":"2015-10-13","pret":-0.00363,"close":16.38}
{"ticker":"BOJA","date":"2015-10-14","pret":-0.00608,"close":15.9}
{"ticker":"BOJA","date":"2015-10-15","pret":-0.0222,"close":16.25}
{"ticker":"BOJA","date":"2015-10-16","pret":0.01362,"close":15.95}
{"ticker":"BOJA","date":"2015-10-19","pret":-0.02176,"close":15.97}
{"ticker":"BOJA","date":"2015-10-20","pret":0.00439,"close":15.8}
{"ticker":"BOJA","date":"2015-10-21","pret":-0.00943,"close":15.45}
{"ticker":"BOJA","date":"2015-10-22","pret":-0.02107,"close":15.67}
{"ticker":"BOJA","date":"2015-10-23","pret":0.02107,"close":15.9}
{"ticker":"BOJA","date":"2015-10-26","pret":0.00943,"close":15.85}
{"ticker":"BOJA","date":"2015-10-27","pret":-0.0145,"close":15.49}
{"ticker":"BOJA","date":"2015-10-28","pret":-0.01988,"close":16.8}
{"ticker":"BOJA","date":"2015-10-29","pret":0.07364,"close":16.71}
{"ticker":"BOJA","date":"2015-10-30","pret":0.0012,"close":16.63}
{"ticker":"BOJA","date":"2015-11-02","pret":-0.0018,"close":17.37}
{"ticker":"BOJA","date":"2015-11-03","pret":0.0407,"close":17.16}
{"ticker":"BOJA","date":"2015-11-04","pret":-0.00812,"close":17.92}
{"ticker":"BOJA","date":"2015-11-05","pret":0.13142,"close":17.4}
{"ticker":"BOJA","date":"2015-11-06","pret":-0.11066,"close":17.49}
{"ticker":"BOJA","date":"2015-11-09","pret":-0.00171,"close":17.45}
{"ticker":"BOJA","date":"2015-11-10","pret":-0.00286,"close":18.08}
{"ticker":"BOJA","date":"2015-11-11","pret":0.03935,"close":18.57}
{"ticker":"BOJA","date":"2015-11-12","pret":0.0164,"close":18.59}
{"ticker":"BOJA","date":"2015-11-13","pret":0.00325,"close":18.2}
{"ticker":"BOJA","date":"2015-11-16","pret":-0.02131,"close":17.37}
{"ticker":"BOJA","date":"2015-11-17","pret":-0.03827,"close":17.27}
{"ticker":"BOJA","date":"2015-11-18","pret":-0.00287,"close":17.47}
{"ticker":"BOJA","date":"2015-11-19","pret":0,"close":17.43}
{"ticker":"BOJA","date":"2015-11-20","pret":0.01258,"close":17.63}
{"ticker":"BOJA","date":"2015-11-23","pret":0.0051,"close":17.68}
{"ticker":"BOJA","date":"2015-11-24","pret":-0.00795,"close":17.7}
{"ticker":"BOJA","date":"2015-11-25","pret":0.00795,"close":17.79}
{"ticker":"BOJA","date":"2015-11-26"}
{"ticker":"BOJA","date":"2015-11-27","pret":0.01012,"close":17.76}
{"ticker":"BOJA","date":"2015-11-30","pret":-0.00112,"close":17.68}
{"ticker":"BOJA","date":"2015-12-01","pret":-0.03303,"close":17.25}
{"ticker":"BOJA","date":"2015-12-02","pret":0.00116,"close":17.08}
{"ticker":"BOJA","date":"2015-12-03","pret":-0.01222,"close":16.99}
{"ticker":"BOJA","date":"2015-12-04","pret":-0.00646,"close":16.96}
{"ticker":"BOJA","date":"2015-12-07","pret":-0.00472,"close":17}
{"ticker":"BOJA","date":"2015-12-08","pret":0,"close":16.82}
{"ticker":"BOJA","date":"2015-12-09","pret":-0.00594,"close":16.34}
{"ticker":"BOJA","date":"2015-12-10","pret":-0.0235,"close":15.76}
{"ticker":"BOJA","date":"2015-12-11","pret":-0.05065,"close":15.55}
{"ticker":"BOJA","date":"2015-12-14","pret":-0.0045,"close":15.41}
{"ticker":"BOJA","date":"2015-12-15","pret":0.00386,"close":15.31}
{"ticker":"BOJA","date":"2015-12-16","pret":-0.01487,"close":15.4}
{"ticker":"BOJA","date":"2015-12-17"}
{"ticker":"BOJA","date":"2015-12-18","pret":-0.00326,"close":15.14}
{"ticker":"BOJA","date":"2015-12-21","pret":-0.0125,"close":15.2}
{"ticker":"BOJA","date":"2015-12-22","pret":0.05661,"close":15.49}
{"ticker":"BOJA","date":"2015-12-23","pret":-0.02855,"close":15.52}
{"ticker":"BOJA","date":"2015-12-24","pret":0.00321,"close":15.56}
{"ticker":"BOJA","date":"2015-12-28","pret":-0.00321,"close":14.82}
{"ticker":"BOJA","date":"2015-12-29","pret":-0.03537,"close":16.15}
{"ticker":"BOJA","date":"2015-12-30","pret":0.0782,"close":16.17}
{"ticker":"BOJA","date":"2015-12-31","pret":-0.01366,"close":15.87}
{"ticker":"BOJA","date":"2016-01-04","pret":-0.02404,"close":15.83}
{"ticker":"BOJA","date":"2016-01-05","pret":0.01336,"close":16.3}
{"ticker":"BOKF","date":"2015-01-02","pret":-0.00446,"close":60.01}
{"ticker":"BOKF","date":"2015-01-05","pret":-0.01618,"close":57.43}
{"ticker":"BOKF","date":"2015-01-06","pret":-0.03194,"close":55.92}
{"ticker":"BOKF","date":"2015-01-07","pret":-0.02354,"close":56.72}
{"ticker":"BOKF","date":"2015-01-08","pret":0.01971,"close":57.16}
{"ticker":"BOKF","date":"2015-01-09","pret":-0.00472,"close":55.53}
{"ticker":"BOKF","date":"2015-01-12","pret":-0.03094,"close":55.21}
{"ticker":"BOKF","date":"2015-01-13","pret":0.00306,"close":54.5}
{"ticker":"BOKF","date":"2015-01-14","pret":-0.03127,"close":54.21}
{"ticker":"BOKF","date":"2015-01-15","pret":0.00722,"close":53.75}
{"ticker":"BOKF","date":"2015-01-16","pret":-0.00852,"close":55}
{"ticker":"BOKF","date":"2015-01-20","pret":0.02425,"close":54.56}
{"ticker":"BOKF","date":"2015-01-21","pret":-0.00747,"close":55.57}
{"ticker":"BOKF","date":"2015-01-22","pret":0.02528,"close":57.05}
{"ticker":"BOKF","date":"2015-01-23","pret":0.01381,"close":56.02}
{"ticker":"BOKF","date":"2015-01-26","pret":-0.01488,"close":56.66}
{"ticker":"BOKF","date":"2015-01-27","pret":-0.00036,"close":55.83}
{"ticker":"BOKF","date":"2015-01-28","pret":-0.0153,"close":54.76}
{"ticker":"BOKF","date":"2015-01-29","pret":-0.00801,"close":54.19}
{"ticker":"BOKF","date":"2015-01-30","pret":-0.02199,"close":54.11}
{"ticker":"BOKF","date":"2015-02-02","pret":0.01594,"close":55.72}
{"ticker":"BOKF","date":"2015-02-03","pret":0.03203,"close":57.8}
{"ticker":"BOKF","date":"2015-02-04","pret":0.02376,"close":56.59}
{"ticker":"BOKF","date":"2015-02-05","pret":-0.01489,"close":58.33}
{"ticker":"BOKF","date":"2015-02-06","pret":0.03708,"close":59.27}
{"ticker":"BOKF","date":"2015-02-09","pret":0.00813,"close":58.97}
{"ticker":"BOKF","date":"2015-02-10","pret":0.00017,"close":59.05}
{"ticker":"BOKF","date":"2015-02-11","pret":-0.01393,"close":58.03}
{"ticker":"BOKF","date":"2015-02-12","pret":-0.0012,"close":59.07}
{"ticker":"BOKF","date":"2015-02-13","pret":0.01462,"close":59.26}
{"ticker":"BOKF","date":"2015-02-17","pret":0.00186,"close":60.3}
{"ticker":"BOKF","date":"2015-02-18","pret":0.0177,"close":60}
{"ticker":"BOKF","date":"2015-02-19","pret":-0.00881,"close":59.31}
{"ticker":"BOKF","date":"2015-02-20","pret":-0.00956,"close":59.54}
{"ticker":"BOKF","date":"2015-02-23","pret":0.00303,"close":59.05}
{"ticker":"BOKF","date":"2015-02-24","pret":-0.00236,"close":59.24}
{"ticker":"BOKF","date":"2015-02-25","pret":0.00101,"close":59.42}
{"ticker":"BOKF","date":"2015-02-26","pret":0.00134,"close":59.42}
{"ticker":"BOKF","date":"2015-02-27","pret":0.00118,"close":59}
{"ticker":"BOKF","date":"2015-03-02","pret":-0.00826,"close":59.23}
{"ticker":"BOKF","date":"2015-03-03","pret":0.00405,"close":59.26}
{"ticker":"BOKF","date":"2015-03-04","pret":-0.00236,"close":58.88}
{"ticker":"BOKF","date":"2015-03-05","pret":-0.00305,"close":59.1}
{"ticker":"BOKF","date":"2015-03-06","pret":0.00271,"close":59.72}
{"ticker":"BOKF","date":"2015-03-09","pret":0.0141,"close":60.81}
{"ticker":"BOKF","date":"2015-03-10","pret":0.00283,"close":60.16}
{"ticker":"BOKF","date":"2015-03-11","pret":-0.00017,"close":60.16}
{"ticker":"BOKF","date":"2015-03-12","pret":0.00894,"close":60.64}
{"ticker":"BOKF","date":"2015-03-13","pret":-0.00611,"close":60.38}
{"ticker":"BOKF","date":"2015-03-16","pret":0.00215,"close":60.54}
{"ticker":"BOKF","date":"2015-03-17","pret":-0.00149,"close":61.34}
{"ticker":"BOKF","date":"2015-03-18","pret":0.01169,"close":61.1}
{"ticker":"BOKF","date":"2015-03-19","pret":-0.00476,"close":60.33}
{"ticker":"BOKF","date":"2015-03-20","pret":0.00066,"close":60.92}
{"ticker":"BOKF","date":"2015-03-23","pret":0.00459,"close":60.7}
{"ticker":"BOKF","date":"2015-03-24","pret":-0.00476,"close":60.56}
{"ticker":"BOKF","date":"2015-03-25","pret":0.00066,"close":59.95}
{"ticker":"BOKF","date":"2015-03-26","pret":-0.01607,"close":60.56}
{"ticker":"BOKF","date":"2015-03-27","pret":0.01195,"close":60.51}
{"ticker":"BOKF","date":"2015-03-30","pret":0.00412,"close":61.7}
{"ticker":"BOKF","date":"2015-03-31","pret":0.00981,"close":61.22}
{"ticker":"BOKF","date":"2015-04-01","pret":-0.00261,"close":60.61}
{"ticker":"BOKF","date":"2015-04-02","pret":-0.01017,"close":60.69}
{"ticker":"BOKF","date":"2015-04-06","pret":-0.00347,"close":61.14}
{"ticker":"BOKF","date":"2015-04-07","pret":0.01135,"close":61.11}
{"ticker":"BOKF","date":"2015-04-08","pret":0.00033,"close":61.21}
{"ticker":"BOKF","date":"2015-04-09","pret":0.00229,"close":62.19}
{"ticker":"BOKF","date":"2015-04-10","pret":0.01119,"close":61.44}
{"ticker":"BOKF","date":"2015-04-13","pret":-0.00647,"close":62.68}
{"ticker":"BOKF","date":"2015-04-14","pret":0.01865,"close":62.1}
{"ticker":"BOKF","date":"2015-04-15","pret":-0.00511,"close":64.46}
{"ticker":"BOKF","date":"2015-04-16","pret":0.03323,"close":64.15}
{"ticker":"BOKF","date":"2015-04-17","pret":-0.01451,"close":63.5}
{"ticker":"BOKF","date":"2015-04-20","pret":0.00267,"close":63.77}
{"ticker":"BOKF","date":"2015-04-21","pret":-0.00031,"close":63.6}
{"ticker":"BOKF","date":"2015-04-22","pret":0.00063,"close":64.24}
{"ticker":"BOKF","date":"2015-04-23","pret":0.00438,"close":64.26}
{"ticker":"BOKF","date":"2015-04-24","pret":0.00265,"close":63.8}
{"ticker":"BOKF","date":"2015-04-27","pret":-0.0064,"close":63.05}
{"ticker":"BOKF","date":"2015-04-28","pret":-0.00991,"close":63.85}
{"ticker":"BOKF","date":"2015-04-29","pret":0.02915,"close":64.74}
{"ticker":"BOKF","date":"2015-04-30","pret":-0.00046,"close":65.19}
{"ticker":"BOKF","date":"2015-05-01","pret":0.00781,"close":64.41}
{"ticker":"BOKF","date":"2015-05-04","pret":-0.01428,"close":65.11}
{"ticker":"BOKF","date":"2015-05-05","pret":0.00617,"close":64.43}
{"ticker":"BOKF","date":"2015-05-06","pret":-0.00246,"close":64.99}
{"ticker":"BOKF","date":"2015-05-07","pret":0.00077,"close":64.15}
{"ticker":"BOKF","date":"2015-05-08","pret":-0.0037,"close":64.46}
{"ticker":"BOKF","date":"2015-05-11","pret":-0.00108,"close":64.81}
{"ticker":"BOKF","date":"2015-05-12","pret":0.0017,"close":65.3}
{"ticker":"BOKF","date":"2015-05-13","pret":0.00846,"close":64.97}
{"ticker":"BOKF","date":"2015-05-14","pret":0.00168,"close":65.1}
{"ticker":"BOKF","date":"2015-05-15","pret":-0.00737,"close":64.15}
{"ticker":"BOKF","date":"2015-05-18","pret":-0.01178,"close":64.97}
{"ticker":"BOKF","date":"2015-05-19","pret":0.0147,"close":66.38}
{"ticker":"BOKF","date":"2015-05-20","pret":0.01872,"close":65.66}
{"ticker":"BOKF","date":"2015-05-21","pret":-0.01381,"close":65.65}
{"ticker":"BOKF","date":"2015-05-22","pret":0.00229,"close":65.52}
{"ticker":"BOKF","date":"2015-05-26","pret":0.00091,"close":65.32}
{"ticker":"BOKF","date":"2015-05-27","pret":-0.00366,"close":65.33}
{"ticker":"BOKF","date":"2015-05-28","pret":-0.00122,"close":65.2}
{"ticker":"BOKF","date":"2015-05-29","pret":-0.00184,"close":64.68}
{"ticker":"BOKF","date":"2015-06-01","pret":-0.00092,"close":64.59}
{"ticker":"BOKF","date":"2015-06-02","pret":-0.0091,"close":65.19}
{"ticker":"BOKF","date":"2015-06-03","pret":0.01492,"close":66.19}
{"ticker":"BOKF","date":"2015-06-04","pret":0.00821,"close":65.73}
{"ticker":"BOKF","date":"2015-06-05","pret":-0.00045,"close":66.94}
{"ticker":"BOKF","date":"2015-06-08","pret":0.00844,"close":66.96}
{"ticker":"BOKF","date":"2015-06-09","pret":0.00599,"close":67.7}
{"ticker":"BOKF","date":"2015-06-10","pret":0.01393,"close":68.67}
{"ticker":"BOKF","date":"2015-06-11","pret":0.01098,"close":68.77}
{"ticker":"BOKF","date":"2015-06-12","pret":0.00131,"close":68.71}
{"ticker":"BOKF","date":"2015-06-15","pret":-0.012,"close":68.66}
{"ticker":"BOKF","date":"2015-06-16","pret":0.0066,"close":69.43}
{"ticker":"BOKF","date":"2015-06-17","pret":0.01854,"close":68.46}
{"ticker":"BOKF","date":"2015-06-18","pret":-0.01781,"close":68.77}
{"ticker":"BOKF","date":"2015-06-19","pret":0.00568,"close":69.43}
{"ticker":"BOKF","date":"2015-06-22","pret":0.01528,"close":70}
{"ticker":"BOKF","date":"2015-06-23","pret":0.00072,"close":70.3}
{"ticker":"BOKF","date":"2015-06-24","pret":-0.00057,"close":69.89}
{"ticker":"BOKF","date":"2015-06-25","pret":0.00328,"close":70.53}
{"ticker":"BOKF","date":"2015-06-26","pret":0.00597,"close":70.78}
{"ticker":"BOKF","date":"2015-06-29","pret":-0.00469,"close":69.86}
{"ticker":"BOKF","date":"2015-06-30","pret":0.00341,"close":69.58}
{"ticker":"BOKF","date":"2015-07-01","pret":-0.00669,"close":70.59}
{"ticker":"BOKF","date":"2015-07-02","pret":0.00612,"close":69.66}
{"ticker":"BOKF","date":"2015-07-06","pret":-0.01921,"close":68.86}
{"ticker":"BOKF","date":"2015-07-07","pret":-0.00756,"close":67.52}
{"ticker":"BOKF","date":"2015-07-08","pret":-0.02078,"close":66.67}
{"ticker":"BOKF","date":"2015-07-09","pret":0.00386,"close":67.36}
{"ticker":"BOKF","date":"2015-07-10","pret":0.00827,"close":67.95}
{"ticker":"BOKF","date":"2015-07-13","pret":0.01054,"close":68.87}
{"ticker":"BOKF","date":"2015-07-14","pret":-0.00146,"close":68.81}
{"ticker":"BOKF","date":"2015-07-15","pret":0.00349,"close":69.12}
{"ticker":"BOKF","date":"2015-07-16","pret":0.00911,"close":69.18}
{"ticker":"BOKF","date":"2015-07-17","pret":-0.01071,"close":67.94}
{"ticker":"BOKF","date":"2015-07-20","pret":-0.01097,"close":67.62}
{"ticker":"BOKF","date":"2015-07-21","pret":-0.00413,"close":67.56}
{"ticker":"BOKF","date":"2015-07-22","pret":-0.00801,"close":68.1}
{"ticker":"BOKF","date":"2015-07-23","pret":0.01859,"close":67.03}
{"ticker":"BOKF","date":"2015-07-24","pret":-0.01829,"close":65.93}
{"ticker":"BOKF","date":"2015-07-27","pret":-0.02395,"close":64.61}
{"ticker":"BOKF","date":"2015-07-28","pret":-0.01166,"close":65.02}
{"ticker":"BOKF","date":"2015-07-29","pret":0.01287,"close":67.33}
{"ticker":"BOKF","date":"2015-07-30","pret":0.0266,"close":66.76}
{"ticker":"BOKF","date":"2015-07-31","pret":-0.01013,"close":66.46}
{"ticker":"BOKF","date":"2015-08-03","pret":-0.0039,"close":66.52}
{"ticker":"BOKF","date":"2015-08-04","pret":0.00015,"close":66.79}
{"ticker":"BOKF","date":"2015-08-05","pret":0.01032,"close":67.35}
{"ticker":"BOKF","date":"2015-08-06","pret":0.00178,"close":66.94}
{"ticker":"BOKF","date":"2015-08-07","pret":-0.00611,"close":66.36}
{"ticker":"BOKF","date":"2015-08-10","pret":-0.00284,"close":67.76}
{"ticker":"BOKF","date":"2015-08-11","pret":0.00254,"close":66.86}
{"ticker":"BOKF","date":"2015-08-12","pret":-0.01112,"close":65.26}
{"ticker":"BOKF","date":"2015-08-13","pret":-0.01355,"close":65.51}
{"ticker":"BOKF","date":"2015-08-14","pret":0.00245,"close":66.32}
{"ticker":"BOKF","date":"2015-08-17","pret":0.00503,"close":66.18}
{"ticker":"BOKF","date":"2015-08-18","pret":0.00591,"close":65.97}
{"ticker":"BOKF","date":"2015-08-19","pret":-0.00835,"close":64.82}
{"ticker":"BOKF","date":"2015-08-20","pret":-0.0247,"close":62.88}
{"ticker":"BOKF","date":"2015-08-21","pret":-0.02902,"close":61.82}
{"ticker":"BOKF","date":"2015-08-24","pret":-0.05795,"close":58.98}
{"ticker":"BOKF","date":"2015-08-25","pret":0.00187,"close":57.09}
{"ticker":"BOKF","date":"2015-08-26","pret":-0.00649,"close":59.17}
{"ticker":"BOKF","date":"2015-08-27","pret":0.0267,"close":61.43}
{"ticker":"BOKF","date":"2015-08-28","pret":0.01506,"close":62.38}
{"ticker":"BOKF","date":"2015-08-31","pret":0.01289,"close":63.28}
{"ticker":"BOKF","date":"2015-09-01","pret":0.0063,"close":60.55}
{"ticker":"BOKF","date":"2015-09-02","pret":-0.01788,"close":61.66}
{"ticker":"BOKF","date":"2015-09-03","pret":0.01271,"close":62.57}
{"ticker":"BOKF","date":"2015-09-04","pret":0.00097,"close":62.32}
{"ticker":"BOKF","date":"2015-09-08","pret":0.02635,"close":63.89}
{"ticker":"BOKF","date":"2015-09-09","pret":0.01827,"close":63.44}
{"ticker":"BOKF","date":"2015-09-10","pret":-0.01748,"close":63.81}
{"ticker":"BOKF","date":"2015-09-11","pret":-0.00379,"close":63.3}
{"ticker":"BOKF","date":"2015-09-14","pret":-0.00032,"close":63.42}
{"ticker":"BOKF","date":"2015-09-15","pret":0.00379,"close":64.01}
{"ticker":"BOKF","date":"2015-09-16","pret":0.00972,"close":64.54}
{"ticker":"BOKF","date":"2015-09-17","pret":0.00622,"close":63.25}
{"ticker":"BOKF","date":"2015-09-18","pret":-0.03776,"close":61.75}
{"ticker":"BOKF","date":"2015-09-21","pret":-0.00129,"close":62.85}
{"ticker":"BOKF","date":"2015-09-22","pret":-0.00291,"close":62.29}
{"ticker":"BOKF","date":"2015-09-23","pret":0.01045,"close":62.41}
{"ticker":"BOKF","date":"2015-09-24","pret":-0.01175,"close":62.73}
{"ticker":"BOKF","date":"2015-09-25","pret":0.02494,"close":63.25}
{"ticker":"BOKF","date":"2015-09-28","pret":-0.00856,"close":62.69}
{"ticker":"BOKF","date":"2015-09-29","pret":0.00254,"close":63.63}
{"ticker":"BOKF","date":"2015-09-30","pret":0.02091,"close":64.71}
{"ticker":"BOKF","date":"2015-10-01","pret":0.00759,"close":63.43}
{"ticker":"BOKF","date":"2015-10-02","pret":-0.03888,"close":62.79}
{"ticker":"BOKF","date":"2015-10-05","pret":0.01403,"close":63.91}
{"ticker":"BOKF","date":"2015-10-06","pret":0.00882,"close":64.74}
{"ticker":"BOKF","date":"2015-10-07","pret":0.02372,"close":66.07}
{"ticker":"BOKF","date":"2015-10-08","pret":0.00657,"close":66.23}
{"ticker":"BOKF","date":"2015-10-09","pret":0.00804,"close":65.08}
{"ticker":"BOKF","date":"2015-10-12","pret":-0.02244,"close":65.41}
{"ticker":"BOKF","date":"2015-10-13","pret":0.0106,"close":65}
{"ticker":"BOKF","date":"2015-10-14","pret":-0.01091,"close":62.81}
{"ticker":"BOKF","date":"2015-10-15","pret":-0.02709,"close":63.46}
{"ticker":"BOKF","date":"2015-10-16","pret":0.00507,"close":63.11}
{"ticker":"BOKF","date":"2015-10-19","pret":-0.01319,"close":63.16}
{"ticker":"BOKF","date":"2015-10-20","pret":0.00495,"close":63.63}
{"ticker":"BOKF","date":"2015-10-21","pret":0.01376,"close":62.34}
{"ticker":"BOKF","date":"2015-10-22","pret":-0.01806,"close":63.13}
{"ticker":"BOKF","date":"2015-10-23","pret":0.01429,"close":64.35}
{"ticker":"BOKF","date":"2015-10-26","pret":0.01082,"close":63.86}
{"ticker":"BOKF","date":"2015-10-27","pret":-0.01477,"close":63.15}
{"ticker":"BOKF","date":"2015-10-28","pret":0.01508,"close":66.46}
{"ticker":"BOKF","date":"2015-10-29","pret":0.026,"close":67.5}
{"ticker":"BOKF","date":"2015-10-30","pret":0.02208,"close":67.18}
{"ticker":"BOKF","date":"2015-11-02","pret":-0.00089,"close":69.05}
{"ticker":"BOKF","date":"2015-11-03","pret":0.02293,"close":69.18}
{"ticker":"BOKF","date":"2015-11-04","pret":0.00955,"close":70.24}
{"ticker":"BOKF","date":"2015-11-05","pret":0.00917,"close":71.91}
{"ticker":"BOKF","date":"2015-11-06","pret":0.0371,"close":72.92}
{"ticker":"BOKF","date":"2015-11-09","pret":0.00137,"close":72.27}
{"ticker":"BOKF","date":"2015-11-10","pret":-0.01814,"close":71.05}
{"ticker":"BOKF","date":"2015-11-11","pret":-0.00322,"close":70.44}
{"ticker":"BOKF","date":"2015-11-12","pret":-0.02011,"close":68.96}
{"ticker":"BOKF","date":"2015-11-13","pret":-0.01906,"close":67.93}
{"ticker":"BOKF","date":"2015-11-16","pret":-0.01321,"close":68.64}
{"ticker":"BOKF","date":"2015-11-17","pret":0.01612,"close":68.49}
{"ticker":"BOKF","date":"2015-11-18","pret":-0.00116,"close":69.62}
{"ticker":"BOKF","date":"2015-11-19","pret":0.01215,"close":68.88}
{"ticker":"BOKF","date":"2015-11-20","pret":-0.00635,"close":69.1}
{"ticker":"BOKF","date":"2015-11-23","pret":0.00347,"close":69.1}
{"ticker":"BOKF","date":"2015-11-24","pret":-0.01277,"close":68.8}
{"ticker":"BOKF","date":"2015-11-25","pret":0.00524,"close":68.8}
{"ticker":"BOKF","date":"2015-11-26"}
{"ticker":"BOKF","date":"2015-11-27","pret":-0.00014,"close":68.92}
{"ticker":"BOKF","date":"2015-11-30","pret":0.00377,"close":68.85}
{"ticker":"BOKF","date":"2015-12-01","pret":0.00101,"close":68.99}
{"ticker":"BOKF","date":"2015-12-02","pret":-0.0029,"close":67.6}
{"ticker":"BOKF","date":"2015-12-03","pret":-0.01094,"close":67.05}
{"ticker":"BOKF","date":"2015-12-04","pret":-0.01522,"close":68.38}
{"ticker":"BOKF","date":"2015-12-07","pret":0.01463,"close":66.16}
{"ticker":"BOKF","date":"2015-12-08","pret":-0.04058,"close":64.46}
{"ticker":"BOKF","date":"2015-12-09","pret":-0.02884,"close":63.74}
{"ticker":"BOKF","date":"2015-12-10","pret":0.00173,"close":64.16}
{"ticker":"BOKF","date":"2015-12-11","pret":-0.00946,"close":62.46}
{"ticker":"BOKF","date":"2015-12-14","pret":-0.00174,"close":61.2}
{"ticker":"BOKF","date":"2015-12-15","pret":-0.01552,"close":62.25}
{"ticker":"BOKF","date":"2015-12-16","pret":-0.00615,"close":61.84}
{"ticker":"BOKF","date":"2015-12-17"}
{"ticker":"BOKF","date":"2015-12-18","pret":-0.02032,"close":58.95}
{"ticker":"BOKF","date":"2015-12-21","pret":-0.02075,"close":59.12}
{"ticker":"BOKF","date":"2015-12-22","pret":0.00455,"close":59.72}
{"ticker":"BOKF","date":"2015-12-23","pret":0.0152,"close":61.18}
{"ticker":"BOKF","date":"2015-12-24","pret":0.01301,"close":61.03}
{"ticker":"BOKF","date":"2015-12-28","pret":-0.00328,"close":60.43}
{"ticker":"BOKF","date":"2015-12-29","pret":-0.00263,"close":61.26}
{"ticker":"BOKF","date":"2015-12-30","pret":0.00394,"close":60.4}
{"ticker":"BOKF","date":"2015-12-31","pret":-0.01803,"close":59.79}
{"ticker":"BOKF","date":"2016-01-04","pret":-0.02501,"close":58.05}
{"ticker":"BOKF","date":"2016-01-05","pret":-0.00928,"close":57.39}
{"ticker":"BOOT","date":"2015-01-02","pret":-0.01259,"close":17.94}
{"ticker":"BOOT","date":"2015-01-05","pret":-0.01611,"close":18}
{"ticker":"BOOT","date":"2015-01-06","pret":0.01335,"close":18.29}
{"ticker":"BOOT","date":"2015-01-07","pret":0.00716,"close":18.54}
{"ticker":"BOOT","date":"2015-01-08","pret":0.01794,"close":19.3}
{"ticker":"BOOT","date":"2015-01-09","pret":0.07372,"close":19.71}
{"ticker":"BOOT","date":"2015-01-12","pret":-0.00754,"close":20.95}
{"ticker":"BOOT","date":"2015-01-13","pret":0.0597,"close":20.48}
{"ticker":"BOOT","date":"2015-01-14","pret":-0.03186,"close":20.55}
{"ticker":"BOOT","date":"2015-01-15","pret":0.00343,"close":19.34}
{"ticker":"BOOT","date":"2015-01-16","pret":-0.05526,"close":19.14}
{"ticker":"BOOT","date":"2015-01-20","pret":-0.00726,"close":18.2}
{"ticker":"BOOT","date":"2015-01-21","pret":-0.04687,"close":18.56}
{"ticker":"BOOT","date":"2015-01-22","pret":0.013,"close":19.01}
{"ticker":"BOOT","date":"2015-01-23","pret":0.02708,"close":19.32}
{"ticker":"BOOT","date":"2015-01-26","pret":0.01714,"close":19.3}
{"ticker":"BOOT","date":"2015-01-27","pret":-0.01087,"close":19.33}
{"ticker":"BOOT","date":"2015-01-28","pret":-0.00208,"close":19.33}
{"ticker":"BOOT","date":"2015-01-29","pret":0.00364,"close":19.59}
{"ticker":"BOOT","date":"2015-01-30","pret":0.00828,"close":20.18}
{"ticker":"BOOT","date":"2015-02-02","pret":0.10092,"close":21.67}
{"ticker":"BOOT","date":"2015-02-03","pret":0.01664,"close":21.38}
{"ticker":"BOOT","date":"2015-02-04","pret":-0.01199,"close":21.74}
{"ticker":"BOOT","date":"2015-02-05","pret":0.05416,"close":23.87}
{"ticker":"BOOT","date":"2015-02-06","pret":0.05096,"close":24.34}
{"ticker":"BOOT","date":"2015-02-09","pret":0.0079,"close":24.46}
{"ticker":"BOOT","date":"2015-02-10","pret":0.02738,"close":24.61}
{"ticker":"BOOT","date":"2015-02-11","pret":-0.00161,"close":23.64}
{"ticker":"BOOT","date":"2015-02-12","pret":-0.04542,"close":23.56}
{"ticker":"BOOT","date":"2015-02-13","pret":-0.00806,"close":23.04}
{"ticker":"BOOT","date":"2015-02-17","pret":-0.02851,"close":22.24}
{"ticker":"BOOT","date":"2015-02-18","pret":-0.03161,"close":22.6}
{"ticker":"BOOT","date":"2015-02-19","pret":0.02501,"close":23.07}
{"ticker":"BOOT","date":"2015-02-20","pret":0.01009,"close":22.37}
{"ticker":"BOOT","date":"2015-02-23","pret":-0.03059,"close":22.27}
{"ticker":"BOOT","date":"2015-02-24","pret":-0.00632,"close":23.02}
{"ticker":"BOOT","date":"2015-02-25","pret":0.04993,"close":24.04}
{"ticker":"BOOT","date":"2015-02-26","pret":0.04426,"close":23.15}
{"ticker":"BOOT","date":"2015-02-27","pret":-0.04168,"close":24.61}
{"ticker":"BOOT","date":"2015-03-02","pret":0.05275,"close":24.57}
{"ticker":"BOOT","date":"2015-03-03","pret":0.00082,"close":24.35}
{"ticker":"BOOT","date":"2015-03-04","pret":-0.00983,"close":24.81}
{"ticker":"BOOT","date":"2015-03-05","pret":0.02319,"close":24.8}
{"ticker":"BOOT","date":"2015-03-06","pret":0.00121,"close":23.79}
{"ticker":"BOOT","date":"2015-03-09","pret":-0.04434,"close":24.27}
{"ticker":"BOOT","date":"2015-03-10","pret":0.02692,"close":24.74}
{"ticker":"BOOT","date":"2015-03-11","pret":0.0142,"close":24.14}
{"ticker":"BOOT","date":"2015-03-12","pret":-0.0253,"close":24.35}
{"ticker":"BOOT","date":"2015-03-13","pret":0.00454,"close":23.98}
{"ticker":"BOOT","date":"2015-03-16","pret":-0.00785,"close":23.94}
{"ticker":"BOOT","date":"2015-03-17","pret":-0.00249,"close":24.7}
{"ticker":"BOOT","date":"2015-03-18","pret":0.02989,"close":24.56}
{"ticker":"BOOT","date":"2015-03-19","pret":-0.00688,"close":25.49}
{"ticker":"BOOT","date":"2015-03-20","pret":0.03708,"close":25.5}
{"ticker":"BOOT","date":"2015-03-23","pret":-0.01181,"close":24.28}
{"ticker":"BOOT","date":"2015-03-24","pret":-0.04,"close":24.86}
{"ticker":"BOOT","date":"2015-03-25","pret":0.02,"close":24.02}
{"ticker":"BOOT","date":"2015-03-26","pret":-0.02952,"close":23.63}
{"ticker":"BOOT","date":"2015-03-27","pret":-0.0151,"close":23.21}
{"ticker":"BOOT","date":"2015-03-30","pret":-0.01533,"close":23.71}
{"ticker":"BOOT","date":"2015-03-31","pret":0.01996,"close":23.92}
{"ticker":"BOOT","date":"2015-04-01","pret":0.01004,"close":23.88}
{"ticker":"BOOT","date":"2015-04-02","pret":-0.00375,"close":23.95}
{"ticker":"BOOT","date":"2015-04-06","pret":-0.00209,"close":23.71}
{"ticker":"BOOT","date":"2015-04-07","pret":-0.00968,"close":23.77}
{"ticker":"BOOT","date":"2015-04-08","pret":0.0059,"close":24.06}
{"ticker":"BOOT","date":"2015-04-09","pret":0.01378,"close":24.49}
{"ticker":"BOOT","date":"2015-04-10","pret":0.02052,"close":24.49}
{"ticker":"BOOT","date":"2015-04-13","pret":-0.00529,"close":24.55}
{"ticker":"BOOT","date":"2015-04-14","pret":0.00611,"close":25}
{"ticker":"BOOT","date":"2015-04-15","pret":0.0157,"close":25.76}
{"ticker":"BOOT","date":"2015-04-16","pret":0.02991,"close":25.55}
{"ticker":"BOOT","date":"2015-04-17","pret":-0.01642,"close":24.09}
{"ticker":"BOOT","date":"2015-04-20","pret":-0.04763,"close":24.44}
{"ticker":"BOOT","date":"2015-04-21","pret":0.01436,"close":24.33}
{"ticker":"BOOT","date":"2015-04-22","pret":-0.00695,"close":24.39}
{"ticker":"BOOT","date":"2015-04-23","pret":0.00123,"close":25.45}
{"ticker":"BOOT","date":"2015-04-24","pret":0.04684,"close":25.59}
{"ticker":"BOOT","date":"2015-04-27","pret":0.00468,"close":25.79}
{"ticker":"BOOT","date":"2015-04-28","pret":0.00466,"close":25.68}
{"ticker":"BOOT","date":"2015-04-29","pret":-0.00973,"close":25.61}
{"ticker":"BOOT","date":"2015-04-30","pret":0.00117,"close":24.82}
{"ticker":"BOOT","date":"2015-05-01","pret":-0.02573,"close":24.55}
{"ticker":"BOOT","date":"2015-05-04","pret":-0.01129,"close":24.73}
{"ticker":"BOOT","date":"2015-05-05","pret":-0.00162,"close":23.38}
{"ticker":"BOOT","date":"2015-05-06","pret":-0.04869,"close":24.02}
{"ticker":"BOOT","date":"2015-05-07","pret":0.02443,"close":24.3}
{"ticker":"BOOT","date":"2015-05-08","pret":0.01978,"close":24.01}
{"ticker":"BOOT","date":"2015-05-11","pret":-0.02353,"close":24.06}
{"ticker":"BOOT","date":"2015-05-12","pret":0.0025,"close":24.15}
{"ticker":"BOOT","date":"2015-05-13","pret":0.01119,"close":24.57}
{"ticker":"BOOT","date":"2015-05-14","pret":0.01554,"close":24.42}
{"ticker":"BOOT","date":"2015-05-15","pret":-0.00733,"close":23.51}
{"ticker":"BOOT","date":"2015-05-18","pret":-0.04258,"close":23.76}
{"ticker":"BOOT","date":"2015-05-19","pret":0.01901,"close":23.9}
{"ticker":"BOOT","date":"2015-05-20","pret":0.00042,"close":23.75}
{"ticker":"BOOT","date":"2015-05-21","pret":-0.00503,"close":23.41}
{"ticker":"BOOT","date":"2015-05-22","pret":-0.01226,"close":23.16}
{"ticker":"BOOT","date":"2015-05-26","pret":-0.0189,"close":22.31}
{"ticker":"BOOT","date":"2015-05-27","pret":-0.03531,"close":23.04}
{"ticker":"BOOT","date":"2015-05-28","pret":0.02441,"close":22.75}
{"ticker":"BOOT","date":"2015-05-29","pret":0.07147,"close":24.46}
{"ticker":"BOOT","date":"2015-06-01","pret":0.0222,"close":27.06}
{"ticker":"BOOT","date":"2015-06-02","pret":0.07977,"close":26.93}
{"ticker":"BOOT","date":"2015-06-03","pret":-0.00889,"close":25.74}
{"ticker":"BOOT","date":"2015-06-04","pret":-0.0476,"close":25.88}
{"ticker":"BOOT","date":"2015-06-05","pret":0.01163,"close":28.76}
{"ticker":"BOOT","date":"2015-06-08","pret":0.09797,"close":28.62}
{"ticker":"BOOT","date":"2015-06-09","pret":-0.0014,"close":28.82}
{"ticker":"BOOT","date":"2015-06-10","pret":0.00732,"close":28.96}
{"ticker":"BOOT","date":"2015-06-11","pret":0.00658,"close":28.83}
{"ticker":"BOOT","date":"2015-06-12","pret":-0.00623,"close":28.91}
{"ticker":"BOOT","date":"2015-06-15","pret":0.00623,"close":30.36}
{"ticker":"BOOT","date":"2015-06-16","pret":0.05081,"close":30.57}
{"ticker":"BOOT","date":"2015-06-17","pret":0.00589,"close":30.8}
{"ticker":"BOOT","date":"2015-06-18","pret":0.00456,"close":31.04}
{"ticker":"BOOT","date":"2015-06-19","pret":0.01226,"close":30.93}
{"ticker":"BOOT","date":"2015-06-22","pret":0.00448,"close":31.22}
{"ticker":"BOOT","date":"2015-06-23","pret":0.00064,"close":30.83}
{"ticker":"BOOT","date":"2015-06-24","pret":-0.01933,"close":30.97}
{"ticker":"BOOT","date":"2015-06-25","pret":0.00874,"close":31.12}
{"ticker":"BOOT","date":"2015-06-26","pret":0.00643,"close":31.05}
{"ticker":"BOOT","date":"2015-06-29","pret":-0.0129,"close":30.05}
{"ticker":"BOOT","date":"2015-06-30","pret":0.00065,"close":32}
{"ticker":"BOOT","date":"2015-07-01","pret":0.036,"close":32.17}
{"ticker":"BOOT","date":"2015-07-02","pret":0.02472,"close":32.35}
{"ticker":"BOOT","date":"2015-07-06","pret":-0.02347,"close":32.02}
{"ticker":"BOOT","date":"2015-07-07","pret":-0.00501,"close":32.31}
{"ticker":"BOOT","date":"2015-07-08","pret":0.00595,"close":32.28}
{"ticker":"BOOT","date":"2015-07-09","pret":0.02131,"close":33.04}
{"ticker":"BOOT","date":"2015-07-10","pret":0.01667,"close":33.15}
{"ticker":"BOOT","date":"2015-07-13","pret":0,"close":33.28}
{"ticker":"BOOT","date":"2015-07-14","pret":-0.00331,"close":33.54}
{"ticker":"BOOT","date":"2015-07-15","pret":0.01199,"close":33.44}
{"ticker":"BOOT","date":"2015-07-16","pret":-0.00179,"close":33.63}
{"ticker":"BOOT","date":"2015-07-17","pret":0.00476,"close":33.92}
{"ticker":"BOOT","date":"2015-07-20","pret":0.0074,"close":33.99}
{"ticker":"BOOT","date":"2015-07-21","pret":0.00529,"close":33.42}
{"ticker":"BOOT","date":"2015-07-22","pret":-0.02465,"close":32.78}
{"ticker":"BOOT","date":"2015-07-23","pret":-0.0121,"close":32.01}
{"ticker":"BOOT","date":"2015-07-24","pret":-0.02871,"close":30.83}
{"ticker":"BOOT","date":"2015-07-27","pret":-0.04484,"close":31.44}
{"ticker":"BOOT","date":"2015-07-28","pret":0.03729,"close":31.9}
{"ticker":"BOOT","date":"2015-07-29","pret":0.00315,"close":31.55}
{"ticker":"BOOT","date":"2015-07-30","pret":-0.0197,"close":31.6}
{"ticker":"BOOT","date":"2015-07-31","pret":-0.00547,"close":31.6}
{"ticker":"BOOT","date":"2015-08-03","pret":0.02328,"close":32.56}
{"ticker":"BOOT","date":"2015-08-04","pret":0.02428,"close":33.15}
{"ticker":"BOOT","date":"2015-08-05","pret":-0.21122,"close":27.39}
{"ticker":"BOOT","date":"2015-08-06","pret":0.03509,"close":26.57}
{"ticker":"BOOT","date":"2015-08-07","pret":-0.03661,"close":26.43}
{"ticker":"BOOT","date":"2015-08-10","pret":0.00871,"close":26.13}
{"ticker":"BOOT","date":"2015-08-11","pret":-0.0152,"close":26.45}
{"ticker":"BOOT","date":"2015-08-12","pret":0.01218,"close":25.96}
{"ticker":"BOOT","date":"2015-08-13","pret":-0.01525,"close":25.95}
{"ticker":"BOOT","date":"2015-08-14","pret":-0.00462,"close":25.24}
{"ticker":"BOOT","date":"2015-08-17","pret":-0.03136,"close":25.15}
{"ticker":"BOOT","date":"2015-08-18","pret":-0.00399,"close":24.73}
{"ticker":"BOOT","date":"2015-08-19","pret":-0.01085,"close":24.29}
{"ticker":"BOOT","date":"2015-08-20","pret":-0.02704,"close":23.52}
{"ticker":"BOOT","date":"2015-08-21","pret":-0.03939,"close":21.68}
{"ticker":"BOOT","date":"2015-08-24","pret":-0.13582,"close":20.86}
{"ticker":"BOOT","date":"2015-08-25","pret":0.05065,"close":20.37}
{"ticker":"BOOT","date":"2015-08-26","pret":-0.02524,"close":20.97}
{"ticker":"BOOT","date":"2015-08-27","pret":0.0276,"close":20.95}
{"ticker":"BOOT","date":"2015-08-28","pret":-0.01085,"close":21.13}
{"ticker":"BOOT","date":"2015-08-31","pret":0.0019,"close":21.84}
{"ticker":"BOOT","date":"2015-09-01","pret":0.0113,"close":21.28}
{"ticker":"BOOT","date":"2015-09-02","pret":0.00978,"close":21.17}
{"ticker":"BOOT","date":"2015-09-03","pret":-0.01448,"close":22.07}
{"ticker":"BOOT","date":"2015-09-04","pret":0.026,"close":21.77}
{"ticker":"BOOT","date":"2015-09-08","pret":0.01275,"close":22.31}
{"ticker":"BOOT","date":"2015-09-09","pret":0.02414,"close":22.08}
{"ticker":"BOOT","date":"2015-09-10","pret":-0.02686,"close":21.58}
{"ticker":"BOOT","date":"2015-09-11","pret":-0.02341,"close":21.44}
{"ticker":"BOOT","date":"2015-09-14","pret":-0.00046,"close":21.63}
{"ticker":"BOOT","date":"2015-09-15","pret":0.00602,"close":21.67}
{"ticker":"BOOT","date":"2015-09-16","pret":0.00461,"close":22.05}
{"ticker":"BOOT","date":"2015-09-17","pret":0.01642,"close":22.03}
{"ticker":"BOOT","date":"2015-09-18","pret":-0.01504,"close":20.76}
{"ticker":"BOOT","date":"2015-09-21","pret":-0.04029,"close":19.47}
{"ticker":"BOOT","date":"2015-09-22","pret":-0.07492,"close":19.9}
{"ticker":"BOOT","date":"2015-09-23","pret":0.02994,"close":19.56}
{"ticker":"BOOT","date":"2015-09-24","pret":-0.02429,"close":18.83}
{"ticker":"BOOT","date":"2015-09-25","pret":-0.02647,"close":17.71}
{"ticker":"BOOT","date":"2015-09-28","pret":-0.07084,"close":17.67}
{"ticker":"BOOT","date":"2015-09-29","pret":0.00226,"close":18.08}
{"ticker":"BOOT","date":"2015-09-30","pret":0.02888,"close":18.43}
{"ticker":"BOOT","date":"2015-10-01","pret":0.01736,"close":17.99}
{"ticker":"BOOT","date":"2015-10-02","pret":-0.04174,"close":18.06}
{"ticker":"BOOT","date":"2015-10-05","pret":0.01558,"close":18.29}
{"ticker":"BOOT","date":"2015-10-06","pret":0.0066,"close":18.41}
{"ticker":"BOOT","date":"2015-10-07","pret":0.0011,"close":17.98}
{"ticker":"BOOT","date":"2015-10-08","pret":-0.02216,"close":17.83}
{"ticker":"BOOT","date":"2015-10-09","pret":-0.01014,"close":17.44}
{"ticker":"BOOT","date":"2015-10-12","pret":-0.01138,"close":17.26}
{"ticker":"BOOT","date":"2015-10-13","pret":-0.01209,"close":17.3}
{"ticker":"BOOT","date":"2015-10-14","pret":0.00347,"close":17.32}
{"ticker":"BOOT","date":"2015-10-15","pret":0,"close":17.5}
{"ticker":"BOOT","date":"2015-10-16","pret":0.01433,"close":17.75}
{"ticker":"BOOT","date":"2015-10-19","pret":0.00963,"close":17.92}
{"ticker":"BOOT","date":"2015-10-20","pret":0.0073,"close":17.79}
{"ticker":"BOOT","date":"2015-10-21","pret":-0.00392,"close":17.4}
{"ticker":"BOOT","date":"2015-10-22","pret":-0.02101,"close":17.25}
{"ticker":"BOOT","date":"2015-10-23","pret":-0.00806,"close":14.69}
{"ticker":"BOOT","date":"2015-10-26","pret":-0.18151,"close":14.05}
{"ticker":"BOOT","date":"2015-10-27","pret":-0.03027,"close":14.4}
{"ticker":"BOOT","date":"2015-10-28","pret":0.02888,"close":14.97}
{"ticker":"BOOT","date":"2015-10-29","pret":0.03882,"close":14.91}
{"ticker":"BOOT","date":"2015-10-30","pret":-0.00469,"close":15}
{"ticker":"BOOT","date":"2015-11-02","pret":0.00469,"close":15.25}
{"ticker":"BOOT","date":"2015-11-03","pret":0.01853,"close":16.82}
{"ticker":"BOOT","date":"2015-11-04","pret":0.07999,"close":15.89}
{"ticker":"BOOT","date":"2015-11-05","pret":-0.03386,"close":15.99}
{"ticker":"BOOT","date":"2015-11-06","pret":0.00188,"close":15.79}
{"ticker":"BOOT","date":"2015-11-09","pret":-0.03046,"close":14.46}
{"ticker":"BOOT","date":"2015-11-10","pret":-0.07768,"close":14.82}
{"ticker":"BOOT","date":"2015-11-11","pret":-0.15485,"close":12.05}
{"ticker":"BOOT","date":"2015-11-12","pret":-0.03558,"close":11.04}
{"ticker":"BOOT","date":"2015-11-13","pret":-0.10097,"close":11.03}
{"ticker":"BOOT","date":"2015-11-16","pret":0.02121,"close":9.87}
{"ticker":"BOOT","date":"2015-11-17","pret":-0.08568,"close":9.3}
{"ticker":"BOOT","date":"2015-11-18","pret":-0.06573,"close":10.92}
{"ticker":"BOOT","date":"2015-11-19","pret":0.12366,"close":10.26}
{"ticker":"BOOT","date":"2015-11-20","pret":-0.02373,"close":10.65}
{"ticker":"BOOT","date":"2015-11-23","pret":0.01241,"close":10.53}
{"ticker":"BOOT","date":"2015-11-24","pret":-0.01722,"close":10.63}
{"ticker":"BOOT","date":"2015-11-25","pret":0.03042,"close":11.36}
{"ticker":"BOOT","date":"2015-11-26"}
{"ticker":"BOOT","date":"2015-11-27","pret":0.06173,"close":11.22}
{"ticker":"BOOT","date":"2015-11-30","pret":-0.01776,"close":10.5}
{"ticker":"BOOT","date":"2015-12-01","pret":-0.04396,"close":10.44}
{"ticker":"BOOT","date":"2015-12-02","pret":-0.01414,"close":11.26}
{"ticker":"BOOT","date":"2015-12-03","pret":0.06347,"close":10.89}
{"ticker":"BOOT","date":"2015-12-04","pret":-0.02802,"close":11.71}
{"ticker":"BOOT","date":"2015-12-07","pret":0.06563,"close":11.68}
{"ticker":"BOOT","date":"2015-12-08","pret":-0.00776,"close":11.52}
{"ticker":"BOOT","date":"2015-12-09","pret":-0.01218,"close":11.96}
{"ticker":"BOOT","date":"2015-12-10","pret":0.04285,"close":12.06}
{"ticker":"BOOT","date":"2015-12-11","pret":-0.00168,"close":12.37}
{"ticker":"BOOT","date":"2015-12-14","pret":0.03954,"close":12.31}
{"ticker":"BOOT","date":"2015-12-15","pret":0.00644,"close":12.44}
{"ticker":"BOOT","date":"2015-12-16","pret":0.0008,"close":12.95}
{"ticker":"BOOT","date":"2015-12-17"}
{"ticker":"BOOT","date":"2015-12-18","pret":-0.02435,"close":12.17}
{"ticker":"BOOT","date":"2015-12-21","pret":0.00655,"close":12.77}
{"ticker":"BOOT","date":"2015-12-22","pret":0.04392,"close":12.79}
{"ticker":"BOOT","date":"2015-12-23","pret":0.00623,"close":12.72}
{"ticker":"BOOT","date":"2015-12-24","pret":-0.01329,"close":12.43}
{"ticker":"BOOT","date":"2015-12-28","pret":-0.03116,"close":12.21}
{"ticker":"BOOT","date":"2015-12-29","pret":-0.00081,"close":12.33}
{"ticker":"BOOT","date":"2015-12-30","pret":-0.00734,"close":12.41}
{"ticker":"BOOT","date":"2015-12-31","pret":0.01058,"close":12.29}
{"ticker":"BOOT","date":"2016-01-04","pret":-0.02958,"close":12.5}
{"ticker":"BOOT","date":"2016-01-05","pret":0.04962,"close":12.3}
{"ticker":"BOX","date":"2015-01-02"}
{"ticker":"BOX","date":"2015-01-05"}
{"ticker":"BOX","date":"2015-01-06"}
{"ticker":"BOX","date":"2015-01-07"}
{"ticker":"BOX","date":"2015-01-08"}
{"ticker":"BOX","date":"2015-01-09"}
{"ticker":"BOX","date":"2015-01-12"}
{"ticker":"BOX","date":"2015-01-13"}
{"ticker":"BOX","date":"2015-01-14"}
{"ticker":"BOX","date":"2015-01-15"}
{"ticker":"BOX","date":"2015-01-16"}
{"ticker":"BOX","date":"2015-01-20"}
{"ticker":"BOX","date":"2015-01-21"}
{"ticker":"BOX","date":"2015-01-22"}
{"ticker":"BOX","date":"2015-01-23"}
{"ticker":"BOX","date":"2015-01-26","pret":0.15853,"close":22.6}
{"ticker":"BOX","date":"2015-01-27","pret":-0.07317,"close":21.3}
{"ticker":"BOX","date":"2015-01-28","pret":-0.01742,"close":19.78}
{"ticker":"BOX","date":"2015-01-29","pret":-0.0829,"close":18.8}
{"ticker":"BOX","date":"2015-01-30","pret":-0.07457,"close":18.81}
{"ticker":"BOX","date":"2015-02-02","pret":0.03772,"close":18.02}
{"ticker":"BOX","date":"2015-02-03","pret":-0.05135,"close":18.24}
{"ticker":"BOX","date":"2015-02-04","pret":-0.0011,"close":17.1}
{"ticker":"BOX","date":"2015-02-05","pret":-0.05072,"close":16.66}
{"ticker":"BOX","date":"2015-02-06","pret":0.00519,"close":18.12}
{"ticker":"BOX","date":"2015-02-09","pret":0.08115,"close":19.6}
{"ticker":"BOX","date":"2015-02-10","pret":0.08338,"close":20.99}
{"ticker":"BOX","date":"2015-02-11","pret":0.01885,"close":20.96}
{"ticker":"BOX","date":"2015-02-12","pret":-0.01107,"close":20.17}
{"ticker":"BOX","date":"2015-02-13","pret":-0.02301,"close":20.18}
{"ticker":"BOX","date":"2015-02-17","pret":-0.03477,"close":19.05}
{"ticker":"BOX","date":"2015-02-18","pret":-0.06297,"close":18}
{"ticker":"BOX","date":"2015-02-19","pret":0.00109,"close":18.96}
{"ticker":"BOX","date":"2015-02-20","pret":0.01891,"close":18.85}
{"ticker":"BOX","date":"2015-02-23","pret":0.0064,"close":18.21}
{"ticker":"BOX","date":"2015-02-24","pret":-0.01825,"close":18.83}
{"ticker":"BOX","date":"2015-02-25","pret":0.01985,"close":18.67}
{"ticker":"BOX","date":"2015-02-26","pret":-0.01014,"close":18.94}
{"ticker":"BOX","date":"2015-02-27","pret":0.00855,"close":18.66}
{"ticker":"BOX","date":"2015-03-02","pret":-0.00748,"close":18.79}
{"ticker":"BOX","date":"2015-03-03","pret":0.00694,"close":18.59}
{"ticker":"BOX","date":"2015-03-04","pret":-0.00802,"close":19}
{"ticker":"BOX","date":"2015-03-05","pret":0.0296,"close":19.14}
{"ticker":"BOX","date":"2015-03-06","pret":-0.00889,"close":18.91}
{"ticker":"BOX","date":"2015-03-09","pret":-0.00263,"close":19.4}
{"ticker":"BOX","date":"2015-03-10","pret":0.01672,"close":19.64}
{"ticker":"BOX","date":"2015-03-11","pret":0.03962,"close":20.53}
{"ticker":"BOX","date":"2015-03-12","pret":-0.15656,"close":18.2}
{"ticker":"BOX","date":"2015-03-13","pret":0.04998,"close":17.88}
{"ticker":"BOX","date":"2015-03-16","pret":-0.00779,"close":17.13}
{"ticker":"BOX","date":"2015-03-17","pret":-0.03581,"close":17.12}
{"ticker":"BOX","date":"2015-03-18","pret":-0.01047,"close":17.01}
{"ticker":"BOX","date":"2015-03-19","pret":-0.00586,"close":17.06}
{"ticker":"BOX","date":"2015-03-20","pret":0.00762,"close":17.21}
{"ticker":"BOX","date":"2015-03-23","pret":0.00466,"close":17.11}
{"ticker":"BOX","date":"2015-03-24","pret":-0.0111,"close":17}
{"ticker":"BOX","date":"2015-03-25","pret":-0.00589,"close":16.97}
{"ticker":"BOX","date":"2015-03-26","pret":-0.00533,"close":17.54}
{"ticker":"BOX","date":"2015-03-27","pret":0.0436,"close":18.3}
{"ticker":"BOX","date":"2015-03-30","pret":0.05101,"close":19.05}
{"ticker":"BOX","date":"2015-03-31","pret":0.03087,"close":19.75}
{"ticker":"BOX","date":"2015-04-01","pret":0.03147,"close":18.65}
{"ticker":"BOX","date":"2015-04-02","pret":-0.0591,"close":17.9}
{"ticker":"BOX","date":"2015-04-06","pret":-0.04293,"close":17.66}
{"ticker":"BOX","date":"2015-04-07","pret":-0.00904,"close":17.61}
{"ticker":"BOX","date":"2015-04-08","pret":0.00113,"close":17.36}
{"ticker":"BOX","date":"2015-04-09","pret":-0.01773,"close":17.1}
{"ticker":"BOX","date":"2015-04-10","pret":-0.01453,"close":17.05}
{"ticker":"BOX","date":"2015-04-13","pret":0.00932,"close":17.1}
{"ticker":"BOX","date":"2015-04-14","pret":-0.00815,"close":17.52}
{"ticker":"BOX","date":"2015-04-15","pret":0.02882,"close":17.69}
{"ticker":"BOX","date":"2015-04-16","pret":0.01969,"close":17.82}
{"ticker":"BOX","date":"2015-04-17","pret":-0.0112,"close":17.79}
{"ticker":"BOX","date":"2015-04-20","pret":-0.00678,"close":17.93}
{"ticker":"BOX","date":"2015-04-21","pret":0.01854,"close":17.92}
{"ticker":"BOX","date":"2015-04-22","pret":-0.00446,"close":18.29}
{"ticker":"BOX","date":"2015-04-23","pret":0.02267,"close":18.28}
{"ticker":"BOX","date":"2015-04-24","pret":0.01142,"close":17.75}
{"ticker":"BOX","date":"2015-04-27","pret":-0.02907,"close":17.57}
{"ticker":"BOX","date":"2015-04-28","pret":-0.01797,"close":17.5}
{"ticker":"BOX","date":"2015-04-29","pret":0.0017,"close":17.21}
{"ticker":"BOX","date":"2015-04-30","pret":-0.02636,"close":17.11}
{"ticker":"BOX","date":"2015-05-01","pret":-0.00641,"close":17.5}
{"ticker":"BOX","date":"2015-05-04","pret":0.02596,"close":17.4}
{"ticker":"BOX","date":"2015-05-05","pret":0.00681,"close":17.43}
{"ticker":"BOX","date":"2015-05-06","pret":-0.01138,"close":17.04}
{"ticker":"BOX","date":"2015-05-07","pret":-0.02491,"close":17.04}
{"ticker":"BOX","date":"2015-05-08","pret":0.00468,"close":17.1}
{"ticker":"BOX","date":"2015-05-11","pret":0.00175,"close":17.31}
{"ticker":"BOX","date":"2015-05-12","pret":0.00697,"close":17.24}
{"ticker":"BOX","date":"2015-05-13","pret":-0.00232,"close":17.2}
{"ticker":"BOX","date":"2015-05-14","pret":0,"close":17.08}
{"ticker":"BOX","date":"2015-05-15","pret":-0.0105,"close":16.95}
{"ticker":"BOX","date":"2015-05-18","pret":-0.00647,"close":16.87}
{"ticker":"BOX","date":"2015-05-19","pret":-0.00118,"close":16.83}
{"ticker":"BOX","date":"2015-05-20","pret":-0.00771,"close":16.86}
{"ticker":"BOX","date":"2015-05-21","pret":0.00594,"close":16.88}
{"ticker":"BOX","date":"2015-05-22","pret":0,"close":17}
{"ticker":"BOX","date":"2015-05-26","pret":0.00766,"close":17.01}
{"ticker":"BOX","date":"2015-05-27","pret":-0.00118,"close":17.75}
{"ticker":"BOX","date":"2015-05-28","pret":0.04371,"close":17.62}
{"ticker":"BOX","date":"2015-05-29","pret":-0.01417,"close":17.64}
{"ticker":"BOX","date":"2015-06-01","pret":0.01248,"close":17.5}
{"ticker":"BOX","date":"2015-06-02","pret":-0.01362,"close":17.37}
{"ticker":"BOX","date":"2015-06-03","pret":-0.00401,"close":17.34}
{"ticker":"BOX","date":"2015-06-04","pret":-0.00806,"close":17.33}
{"ticker":"BOX","date":"2015-06-05","pret":0.00116,"close":17.53}
{"ticker":"BOX","date":"2015-06-08","pret":0.00977,"close":17.62}
{"ticker":"BOX","date":"2015-06-09","pret":0.00854,"close":16.92}
{"ticker":"BOX","date":"2015-06-10","pret":-0.03874,"close":17.79}
{"ticker":"BOX","date":"2015-06-11","pret":0.14671,"close":18.29}
{"ticker":"BOX","date":"2015-06-12","pret":-0.08166,"close":17.25}
{"ticker":"BOX","date":"2015-06-15","pret":-0.05742,"close":17.12}
{"ticker":"BOX","date":"2015-06-16","pret":-0.00117,"close":17.9}
{"ticker":"BOX","date":"2015-06-17","pret":0.05305,"close":17.37}
{"ticker":"BOX","date":"2015-06-18","pret":-0.02134,"close":17.52}
{"ticker":"BOX","date":"2015-06-19","pret":-0.00227,"close":17.42}
{"ticker":"BOX","date":"2015-06-22","pret":-0.0057,"close":17.55}
{"ticker":"BOX","date":"2015-06-23","pret":0.00684,"close":17.55}
{"ticker":"BOX","date":"2015-06-24","pret":0.07654,"close":18.53}
{"ticker":"BOX","date":"2015-06-25","pret":-0.00899,"close":19.35}
{"ticker":"BOX","date":"2015-06-26","pret":0.02931,"close":19.1}
{"ticker":"BOX","date":"2015-06-29","pret":-0.03623,"close":18.1}
{"ticker":"BOX","date":"2015-06-30","pret":0.01222,"close":18.64}
{"ticker":"BOX","date":"2015-07-01","pret":0.00158,"close":18.76}
{"ticker":"BOX","date":"2015-07-02","pret":-0.00688,"close":18.56}
{"ticker":"BOX","date":"2015-07-06","pret":-0.02528,"close":17.99}
{"ticker":"BOX","date":"2015-07-07","pret":-0.03831,"close":17.57}
{"ticker":"BOX","date":"2015-07-08","pret":-0.0177,"close":16.74}
{"ticker":"BOX","date":"2015-07-09","pret":-0.01334,"close":16.81}
{"ticker":"BOX","date":"2015-07-10","pret":-0.00762,"close":16.71}
{"ticker":"BOX","date":"2015-07-13","pret":-0.01243,"close":16.95}
{"ticker":"BOX","date":"2015-07-14","pret":0.03223,"close":18.05}
{"ticker":"BOX","date":"2015-07-15","pret":0.06205,"close":17.83}
{"ticker":"BOX","date":"2015-07-16","pret":-0.02525,"close":18.39}
{"ticker":"BOX","date":"2015-07-17","pret":0.03335,"close":18.74}
{"ticker":"BOX","date":"2015-07-20","pret":-0.00593,"close":17.55}
{"ticker":"BOX","date":"2015-07-21","pret":-0.04706,"close":17.06}
{"ticker":"BOX","date":"2015-07-22","pret":-0.04582,"close":16.63}
{"ticker":"BOX","date":"2015-07-23","pret":-0.00954,"close":16.38}
{"ticker":"BOX","date":"2015-07-24","pret":-0.01692,"close":16.29}
{"ticker":"BOX","date":"2015-07-27","pret":0.0312,"close":16.64}
{"ticker":"BOX","date":"2015-07-28","pret":-0.00771,"close":16.41}
{"ticker":"BOX","date":"2015-07-29","pret":-0.02471,"close":16.47}
{"ticker":"BOX","date":"2015-07-30","pret":-0.00367,"close":16.69}
{"ticker":"BOX","date":"2015-07-31","pret":0.01399,"close":16.33}
{"ticker":"BOX","date":"2015-08-03","pret":-0.02136,"close":15.42}
{"ticker":"BOX","date":"2015-08-04","pret":-0.05451,"close":14.45}
{"ticker":"BOX","date":"2015-08-05","pret":-0.05352,"close":14.06}
{"ticker":"BOX","date":"2015-08-06","pret":-0.02788,"close":14.01}
{"ticker":"BOX","date":"2015-08-07","pret":0.02925,"close":15.53}
{"ticker":"BOX","date":"2015-08-10","pret":0.06831,"close":15.27}
{"ticker":"BOX","date":"2015-08-11","pret":-0.03125,"close":14.75}
{"ticker":"BOX","date":"2015-08-12","pret":-0.03705,"close":14.37}
{"ticker":"BOX","date":"2015-08-13","pret":-0.00413,"close":14.56}
{"ticker":"BOX","date":"2015-08-14","pret":0.00687,"close":14.55}
{"ticker":"BOX","date":"2015-08-17","pret":-0.00412,"close":14.57}
{"ticker":"BOX","date":"2015-08-18","pret":-0.00069,"close":14.35}
{"ticker":"BOX","date":"2015-08-19","pret":-0.01804,"close":14.74}
{"ticker":"BOX","date":"2015-08-20","pret":0.01736,"close":14.4}
{"ticker":"BOX","date":"2015-08-21","pret":-0.02368,"close":14.07}
{"ticker":"BOX","date":"2015-08-24","pret":-0.10466,"close":13.01}
{"ticker":"BOX","date":"2015-08-25","pret":0.09118,"close":13.46}
{"ticker":"BOX","date":"2015-08-26","pret":-0.0202,"close":13.25}
{"ticker":"BOX","date":"2015-08-27","pret":-0.02136,"close":13.57}
{"ticker":"BOX","date":"2015-08-28","pret":0.0052,"close":13.68}
{"ticker":"BOX","date":"2015-08-31","pret":0.01105,"close":13.48}
{"ticker":"BOX","date":"2015-09-01","pret":-0.02823,"close":12.9}
{"ticker":"BOX","date":"2015-09-02","pret":-0.01672,"close":13.1}
{"ticker":"BOX","date":"2015-09-03","pret":0.00077,"close":12.99}
{"ticker":"BOX","date":"2015-09-04","pret":-0.00846,"close":13.31}
{"ticker":"BOX","date":"2015-09-08","pret":0.04085,"close":13.9}
{"ticker":"BOX","date":"2015-09-09","pret":0.03711,"close":14.25}
{"ticker":"BOX","date":"2015-09-10","pret":0.02817,"close":13.86}
{"ticker":"BOX","date":"2015-09-11","pret":-0.03175,"close":13.71}
{"ticker":"BOX","date":"2015-09-14","pret":-0.06592,"close":12.77}
{"ticker":"BOX","date":"2015-09-15","pret":-0.01699,"close":12.94}
{"ticker":"BOX","date":"2015-09-16","pret":0.00776,"close":12.94}
{"ticker":"BOX","date":"2015-09-17","pret":-0.01244,"close":12.96}
{"ticker":"BOX","date":"2015-09-18","pret":-0.00314,"close":12.83}
{"ticker":"BOX","date":"2015-09-21","pret":0.00626,"close":12.91}
{"ticker":"BOX","date":"2015-09-22","pret":-0.0094,"close":12.77}
{"ticker":"BOX","date":"2015-09-23","pret":0.0094,"close":12.74}
{"ticker":"BOX","date":"2015-09-24","pret":-0.01335,"close":12.94}
{"ticker":"BOX","date":"2015-09-25","pret":0.06503,"close":12.8}
{"ticker":"BOX","date":"2015-09-28","pret":-0.0603,"close":12.35}
{"ticker":"BOX","date":"2015-09-29","pret":-0.03035,"close":12.3}
{"ticker":"BOX","date":"2015-09-30","pret":0.00808,"close":12.58}
{"ticker":"BOX","date":"2015-10-01","pret":0.01912,"close":11.88}
{"ticker":"BOX","date":"2015-10-02","pret":-0.07114,"close":11.67}
{"ticker":"BOX","date":"2015-10-05","pret":-0.0068,"close":11.34}
{"ticker":"BOX","date":"2015-10-06","pret":-0.03915,"close":11.2}
{"ticker":"BOX","date":"2015-10-07","pret":-0.00178,"close":11.09}
{"ticker":"BOX","date":"2015-10-08","pret":-0.01252,"close":12}
{"ticker":"BOX","date":"2015-10-09","pret":0.08619,"close":12.22}
{"ticker":"BOX","date":"2015-10-12","pret":0.01231,"close":12.63}
{"ticker":"BOX","date":"2015-10-13","pret":0.02656,"close":12.06}
{"ticker":"BOX","date":"2015-10-14","pret":-0.04633,"close":12.62}
{"ticker":"BOX","date":"2015-10-15","pret":0.05424,"close":12.61}
{"ticker":"BOX","date":"2015-10-16","pret":0.02797,"close":13.62}
{"ticker":"BOX","date":"2015-10-19","pret":0.04422,"close":13.55}
{"ticker":"BOX","date":"2015-10-20","pret":-0.0118,"close":13.43}
{"ticker":"BOX","date":"2015-10-21","pret":-0.00372,"close":12.64}
{"ticker":"BOX","date":"2015-10-22","pret":-0.05274,"close":12.7}
{"ticker":"BOX","date":"2015-10-23","pret":0.00704,"close":12.96}
{"ticker":"BOX","date":"2015-10-26","pret":0.01008,"close":12.85}
{"ticker":"BOX","date":"2015-10-27","pret":-0.01086,"close":12.23}
{"ticker":"BOX","date":"2015-10-28","pret":-0.0463,"close":12.49}
{"ticker":"BOX","date":"2015-10-29","pret":0.01621,"close":12.49}
{"ticker":"BOX","date":"2015-10-30","pret":0.0088,"close":12.48}
{"ticker":"BOX","date":"2015-11-02","pret":-0.0064,"close":12.99}
{"ticker":"BOX","date":"2015-11-03","pret":0.03622,"close":13.05}
{"ticker":"BOX","date":"2015-11-04","pret":0.01459,"close":13.17}
{"ticker":"BOX","date":"2015-11-05","pret":0.00228,"close":12.94}
{"ticker":"BOX","date":"2015-11-06","pret":-0.01147,"close":13.01}
{"ticker":"BOX","date":"2015-11-09","pret":0,"close":12.9}
{"ticker":"BOX","date":"2015-11-10","pret":-0.00617,"close":13.02}
{"ticker":"BOX","date":"2015-11-11","pret":0.01154,"close":13.79}
{"ticker":"BOX","date":"2015-11-12","pret":0.04562,"close":13}
{"ticker":"BOX","date":"2015-11-13","pret":-0.07986,"close":12.51}
{"ticker":"BOX","date":"2015-11-16","pret":-0.01275,"close":12.99}
{"ticker":"BOX","date":"2015-11-17","pret":0.04008,"close":12.92}
{"ticker":"BOX","date":"2015-11-18","pret":0,"close":13.13}
{"ticker":"BOX","date":"2015-11-19","pret":0.00844,"close":13.39}
{"ticker":"BOX","date":"2015-11-20","pret":0.02639,"close":12.9}
{"ticker":"BOX","date":"2015-11-23","pret":-0.04101,"close":12.96}
{"ticker":"BOX","date":"2015-11-24","pret":0.03354,"close":13.72}
{"ticker":"BOX","date":"2015-11-25","pret":0.03173,"close":13.85}
{"ticker":"BOX","date":"2015-11-26"}
{"ticker":"BOX","date":"2015-11-27","pret":0.01799,"close":13.97}
{"ticker":"BOX","date":"2015-11-30","pret":-0.00143,"close":14}
{"ticker":"BOX","date":"2015-12-01","pret":0,"close":13.71}
{"ticker":"BOX","date":"2015-12-02","pret":-0.01366,"close":14.16}
{"ticker":"BOX","date":"2015-12-03","pret":0.03136,"close":13.21}
{"ticker":"BOX","date":"2015-12-04","pret":-0.05704,"close":13.9}
{"ticker":"BOX","date":"2015-12-07","pret":0.0336,"close":13.68}
{"ticker":"BOX","date":"2015-12-08","pret":-0.02842,"close":13.4}
{"ticker":"BOX","date":"2015-12-09","pret":-0.00891,"close":13.19}
{"ticker":"BOX","date":"2015-12-10","pret":-0.0105,"close":13.37}
{"ticker":"BOX","date":"2015-12-11","pret":-0.0068,"close":13.13}
{"ticker":"BOX","date":"2015-12-14","pret":-0.01375,"close":12.79}
{"ticker":"BOX","date":"2015-12-15","pret":-0.00695,"close":13.19}
{"ticker":"BOX","date":"2015-12-16","pret":0.03277,"close":13.8}
{"ticker":"BOX","date":"2015-12-17"}
{"ticker":"BOX","date":"2015-12-18","pret":0.04758,"close":14}
{"ticker":"BOX","date":"2015-12-21","pret":0.01066,"close":14.05}
{"ticker":"BOX","date":"2015-12-22","pret":0.00775,"close":14.35}
{"ticker":"BOX","date":"2015-12-23","pret":0.01186,"close":14.26}
{"ticker":"BOX","date":"2015-12-24","pret":-0.01186,"close":14.26}
{"ticker":"BOX","date":"2015-12-28","pret":-0.0007,"close":14.38}
{"ticker":"BOX","date":"2015-12-29","pret":0.01533,"close":14.13}
{"ticker":"BOX","date":"2015-12-30","pret":-0.02096,"close":13.9}
{"ticker":"BOX","date":"2015-12-31","pret":-0.02575,"close":13.96}
{"ticker":"BOX","date":"2016-01-04","pret":-0.02495,"close":14.36}
{"ticker":"BOX","date":"2016-01-05","pret":0.05704,"close":13.32}
{"ticker":"BPFH","date":"2015-01-02","pret":-0.00588,"close":13.32}
{"ticker":"BPFH","date":"2015-01-05","pret":-0.02311,"close":12.97}
{"ticker":"BPFH","date":"2015-01-06","pret":-0.02288,"close":12.62}
{"ticker":"BPFH","date":"2015-01-07","pret":-0.02027,"close":12.6}
{"ticker":"BPFH","date":"2015-01-08","pret":0.00157,"close":12.81}
{"ticker":"BPFH","date":"2015-01-09","pret":0.00861,"close":12.52}
{"ticker":"BPFH","date":"2015-01-12","pret":-0.02766,"close":12.37}
{"ticker":"BPFH","date":"2015-01-13","pret":0.0016,"close":12.45}
{"ticker":"BPFH","date":"2015-01-14","pret":-0.01776,"close":12.18}
{"ticker":"BPFH","date":"2015-01-15","pret":-0.009,"close":12.23}
{"ticker":"BPFH","date":"2015-01-16","pret":0.00164,"close":12.58}
{"ticker":"BPFH","date":"2015-01-20","pret":0.0307,"close":12.38}
{"ticker":"BPFH","date":"2015-01-21","pret":-0.02009,"close":12.37}
{"ticker":"BPFH","date":"2015-01-22","pret":-0.00979,"close":11.66}
{"ticker":"BPFH","date":"2015-01-23","pret":-0.04871,"close":11.3}
{"ticker":"BPFH","date":"2015-01-26","pret":-0.02881,"close":11.3}
{"ticker":"BPFH","date":"2015-01-27","pret":-0.02149,"close":11.08}
{"ticker":"BPFH","date":"2015-01-28","pret":0.00542,"close":10.85}
{"ticker":"BPFH","date":"2015-01-29","pret":-0.01817,"close":11.31}
{"ticker":"BPFH","date":"2015-01-30","pret":0.03069,"close":11}
{"ticker":"BPFH","date":"2015-02-02","pret":-0.02066,"close":11.37}
{"ticker":"BPFH","date":"2015-02-03","pret":0.03915,"close":11.45}
{"ticker":"BPFH","date":"2015-02-04","pret":-0.01229,"close":11.16}
{"ticker":"BPFH","date":"2015-02-05","pret":-0.01334,"close":12.73}
{"ticker":"BPFH","date":"2015-02-06","pret":0.13073,"close":12.75}
{"ticker":"BPFH","date":"2015-02-09","pret":-0.00472,"close":12.65}
{"ticker":"BPFH","date":"2015-02-10","pret":0.00629,"close":12.7}
{"ticker":"BPFH","date":"2015-02-11","pret":-0.00629,"close":12.58}
{"ticker":"BPFH","date":"2015-02-12","pret":0,"close":12.86}
{"ticker":"BPFH","date":"2015-02-13","pret":0.01333,"close":13.08}
{"ticker":"BPFH","date":"2015-02-17","pret":0.01622,"close":12.77}
{"ticker":"BPFH","date":"2015-02-18","pret":-0.02326,"close":12.57}
{"ticker":"BPFH","date":"2015-02-19","pret":-0.01581,"close":12.51}
{"ticker":"BPFH","date":"2015-02-20","pret":-0.00559,"close":12.68}
{"ticker":"BPFH","date":"2015-02-23","pret":0.0159,"close":12.66}
{"ticker":"BPFH","date":"2015-02-24","pret":0.00079,"close":12.48}
{"ticker":"BPFH","date":"2015-02-25","pret":-0.01589,"close":12.45}
{"ticker":"BPFH","date":"2015-02-26","pret":-0.00401,"close":12.57}
{"ticker":"BPFH","date":"2015-02-27","pret":0.01199,"close":12.55}
{"ticker":"BPFH","date":"2015-03-02","pret":-0.00717,"close":12.66}
{"ticker":"BPFH","date":"2015-03-03","pret":0.00638,"close":12.52}
{"ticker":"BPFH","date":"2015-03-04","pret":-0.00878,"close":12.4}
{"ticker":"BPFH","date":"2015-03-05","pret":-0.00402,"close":12.52}
{"ticker":"BPFH","date":"2015-03-06","pret":0.00722,"close":12.48}
{"ticker":"BPFH","date":"2015-03-09","pret":0.0008,"close":12.47}
{"ticker":"BPFH","date":"2015-03-10","pret":-0.00963,"close":12.25}
{"ticker":"BPFH","date":"2015-03-11","pret":-0.00891,"close":12.26}
{"ticker":"BPFH","date":"2015-03-12","pret":0.0073,"close":12.51}
{"ticker":"BPFH","date":"2015-03-13","pret":0.01124,"close":12.37}
{"ticker":"BPFH","date":"2015-03-16","pret":-0.0048,"close":12.4}
{"ticker":"BPFH","date":"2015-03-17","pret":-0.00806,"close":12.49}
{"ticker":"BPFH","date":"2015-03-18","pret":0.00806,"close":12.34}
{"ticker":"BPFH","date":"2015-03-19","pret":-0.0113,"close":12.25}
{"ticker":"BPFH","date":"2015-03-20","pret":-0.00162,"close":12.45}
{"ticker":"BPFH","date":"2015-03-23","pret":0.00729,"close":12.29}
{"ticker":"BPFH","date":"2015-03-24","pret":-0.00729,"close":12.27}
{"ticker":"BPFH","date":"2015-03-25","pret":-0.00326,"close":12.03}
{"ticker":"BPFH","date":"2015-03-26","pret":-0.02144,"close":12.17}
{"ticker":"BPFH","date":"2015-03-27","pret":0.01653,"close":12.14}
{"ticker":"BPFH","date":"2015-03-30","pret":-0.00164,"close":12.24}
{"ticker":"BPFH","date":"2015-03-31","pret":0,"close":12.15}
{"ticker":"BPFH","date":"2015-04-01","pret":-0.00824,"close":12.23}
{"ticker":"BPFH","date":"2015-04-02","pret":0.01398,"close":12.31}
{"ticker":"BPFH","date":"2015-04-06","pret":-0.00245,"close":12.24}
{"ticker":"BPFH","date":"2015-04-07","pret":0.00327,"close":12.15}
{"ticker":"BPFH","date":"2015-04-08","pret":-0.00819,"close":12.34}
{"ticker":"BPFH","date":"2015-04-09","pret":0.01388,"close":12.33}
{"ticker":"BPFH","date":"2015-04-10","pret":0.00647,"close":12.4}
{"ticker":"BPFH","date":"2015-04-13","pret":0.00562,"close":12.42}
{"ticker":"BPFH","date":"2015-04-14","pret":-0.00724,"close":12.3}
{"ticker":"BPFH","date":"2015-04-15","pret":0.0519,"close":12.68}
{"ticker":"BPFH","date":"2015-04-16","pret":-0.05109,"close":12.6}
{"ticker":"BPFH","date":"2015-04-17","pret":0.00883,"close":12.34}
{"ticker":"BPFH","date":"2015-04-20","pret":-0.01125,"close":12.4}
{"ticker":"BPFH","date":"2015-04-21","pret":0.00805,"close":12.37}
{"ticker":"BPFH","date":"2015-04-22","pret":-0.00563,"close":12.5}
{"ticker":"BPFH","date":"2015-04-23","pret":0.00402,"close":13.03}
{"ticker":"BPFH","date":"2015-04-24","pret":0.04936,"close":13.06}
{"ticker":"BPFH","date":"2015-04-27","pret":-0.0023,"close":12.94}
{"ticker":"BPFH","date":"2015-04-28","pret":-0.00924,"close":13.05}
{"ticker":"BPFH","date":"2015-04-29","pret":0.00232,"close":12.97}
{"ticker":"BPFH","date":"2015-04-30","pret":-0.00154,"close":13.15}
{"ticker":"BPFH","date":"2015-05-01","pret":0.01686,"close":12.53}
{"ticker":"BPFH","date":"2015-05-04","pret":-0.04906,"close":12.63}
{"ticker":"BPFH","date":"2015-05-05","pret":0.00239,"close":12.54}
{"ticker":"BPFH","date":"2015-05-06","pret":-0.00559,"close":12.52}
{"ticker":"BPFH","date":"2015-05-07","pret":-0.0008,"close":12.53}
{"ticker":"BPFH","date":"2015-05-08","pret":0.01195,"close":12.61}
{"ticker":"BPFH","date":"2015-05-11","pret":-0.00158,"close":12.65}
{"ticker":"BPFH","date":"2015-05-12","pret":0.00079,"close":12.71}
{"ticker":"BPFH","date":"2015-05-13","pret":0.00868,"close":12.65}
{"ticker":"BPFH","date":"2015-05-14","pret":-0.00315,"close":12.64}
{"ticker":"BPFH","date":"2015-05-15","pret":-0.00395,"close":12.43}
{"ticker":"BPFH","date":"2015-05-18","pret":-0.02159,"close":12.55}
{"ticker":"BPFH","date":"2015-05-19","pret":0.01683,"close":12.86}
{"ticker":"BPFH","date":"2015-05-20","pret":0.02201,"close":12.85}
{"ticker":"BPFH","date":"2015-05-21","pret":0,"close":12.81}
{"ticker":"BPFH","date":"2015-05-22","pret":-0.00702,"close":12.67}
{"ticker":"BPFH","date":"2015-05-26","pret":-0.0142,"close":12.49}
{"ticker":"BPFH","date":"2015-05-27","pret":-0.00638,"close":12.65}
{"ticker":"BPFH","date":"2015-05-28","pret":0.01034,"close":12.69}
{"ticker":"BPFH","date":"2015-05-29","pret":0.00158,"close":12.54}
{"ticker":"BPFH","date":"2015-06-01","pret":-0.00634,"close":12.55}
{"ticker":"BPFH","date":"2015-06-02","pret":-0.00558,"close":12.69}
{"ticker":"BPFH","date":"2015-06-03","pret":0.01979,"close":12.88}
{"ticker":"BPFH","date":"2015-06-04","pret":0.00469,"close":12.73}
{"ticker":"BPFH","date":"2015-06-05","pret":-0.00234,"close":12.86}
{"ticker":"BPFH","date":"2015-06-08","pret":0.00234,"close":12.92}
{"ticker":"BPFH","date":"2015-06-09","pret":0.00234,"close":13.08}
{"ticker":"BPFH","date":"2015-06-10","pret":0.02308,"close":13.38}
{"ticker":"BPFH","date":"2015-06-11","pret":0.01883,"close":13.23}
{"ticker":"BPFH","date":"2015-06-12","pret":-0.01655,"close":13.14}
{"ticker":"BPFH","date":"2015-06-15","pret":-0.00762,"close":13.14}
{"ticker":"BPFH","date":"2015-06-16","pret":-0.00076,"close":13.34}
{"ticker":"BPFH","date":"2015-06-17","pret":0.02419,"close":13.25}
{"ticker":"BPFH","date":"2015-06-18","pret":-0.0075,"close":13.33}
{"ticker":"BPFH","date":"2015-06-19","pret":0.00226,"close":13.36}
{"ticker":"BPFH","date":"2015-06-22","pret":0.00971,"close":13.43}
{"ticker":"BPFH","date":"2015-06-23","pret":-0.00223,"close":13.58}
{"ticker":"BPFH","date":"2015-06-24","pret":0.01112,"close":13.59}
{"ticker":"BPFH","date":"2015-06-25","pret":0.00441,"close":13.62}
{"ticker":"BPFH","date":"2015-06-26","pret":0.00366,"close":13.72}
{"ticker":"BPFH","date":"2015-06-29","pret":-0.0066,"close":13.22}
{"ticker":"BPFH","date":"2015-06-30","pret":-0.01707,"close":13.41}
{"ticker":"BPFH","date":"2015-07-01","pret":0.00968,"close":13.49}
{"ticker":"BPFH","date":"2015-07-02","pret":0.00074,"close":13.15}
{"ticker":"BPFH","date":"2015-07-06","pret":-0.0362,"close":13.15}
{"ticker":"BPFH","date":"2015-07-07","pret":0.00765,"close":13.02}
{"ticker":"BPFH","date":"2015-07-08","pret":-0.01459,"close":12.93}
{"ticker":"BPFH","date":"2015-07-09","pret":0.0077,"close":13.18}
{"ticker":"BPFH","date":"2015-07-10","pret":0.02725,"close":13.35}
{"ticker":"BPFH","date":"2015-07-13","pret":0.00447,"close":13.4}
{"ticker":"BPFH","date":"2015-07-14","pret":-0.00671,"close":13.43}
{"ticker":"BPFH","date":"2015-07-15","pret":0.00671,"close":13.4}
{"ticker":"BPFH","date":"2015-07-16","pret":0.00814,"close":13.18}
{"ticker":"BPFH","date":"2015-07-17","pret":-0.02615,"close":13.02}
{"ticker":"BPFH","date":"2015-07-20","pret":-0.01526,"close":13.09}
{"ticker":"BPFH","date":"2015-07-21","pret":0.0046,"close":13.03}
{"ticker":"BPFH","date":"2015-07-22","pret":-0.00768,"close":13.2}
{"ticker":"BPFH","date":"2015-07-23","pret":0.0206,"close":12.98}
{"ticker":"BPFH","date":"2015-07-24","pret":-0.01676,"close":12.76}
{"ticker":"BPFH","date":"2015-07-27","pret":-0.0312,"close":12.57}
{"ticker":"BPFH","date":"2015-07-28","pret":0.00316,"close":12.6}
{"ticker":"BPFH","date":"2015-07-29","pret":-0.00475,"close":12.54}
{"ticker":"BPFH","date":"2015-07-30","pret":-0.01198,"close":12.56}
{"ticker":"BPFH","date":"2015-07-31","pret":0.00959,"close":12.58}
{"ticker":"BPFH","date":"2015-08-03","pret":-0.00319,"close":12.53}
{"ticker":"BPFH","date":"2015-08-04","pret":0.0008,"close":12.61}
{"ticker":"BPFH","date":"2015-08-05","pret":0.00557,"close":12.62}
{"ticker":"BPFH","date":"2015-08-06","pret":0,"close":12.62}
{"ticker":"BPFH","date":"2015-08-07","pret":-0.00318,"close":12.48}
{"ticker":"BPFH","date":"2015-08-10","pret":-0.0008,"close":12.67}
{"ticker":"BPFH","date":"2015-08-11","pret":0.00318,"close":12.41}
{"ticker":"BPFH","date":"2015-08-12","pret":-0.02166,"close":12.31}
{"ticker":"BPFH","date":"2015-08-13","pret":-0.00244,"close":12.35}
{"ticker":"BPFH","date":"2015-08-14","pret":0.00162,"close":12.46}
{"ticker":"BPFH","date":"2015-08-17","pret":0.00486,"close":12.49}
{"ticker":"BPFH","date":"2015-08-18","pret":0.01124,"close":12.54}
{"ticker":"BPFH","date":"2015-08-19","pret":-0.0016,"close":12.38}
{"ticker":"BPFH","date":"2015-08-20","pret":-0.01613,"close":12.24}
{"ticker":"BPFH","date":"2015-08-21","pret":-0.0222,"close":12.16}
{"ticker":"BPFH","date":"2015-08-24","pret":-0.03726,"close":11.48}
{"ticker":"BPFH","date":"2015-08-25","pret":0.0205,"close":11.39}
{"ticker":"BPFH","date":"2015-08-26","pret":-0.0205,"close":11.74}
{"ticker":"BPFH","date":"2015-08-27","pret":0.0188,"close":11.79}
{"ticker":"BPFH","date":"2015-08-28","pret":-0.0085,"close":11.79}
{"ticker":"BPFH","date":"2015-08-31","pret":0.00171,"close":11.9}
{"ticker":"BPFH","date":"2015-09-01","pret":-0.0077,"close":11.4}
{"ticker":"BPFH","date":"2015-09-02","pret":-0.00863,"close":11.69}
{"ticker":"BPFH","date":"2015-09-03","pret":0.01034,"close":11.8}
{"ticker":"BPFH","date":"2015-09-04","pret":-0.00172,"close":11.8}
{"ticker":"BPFH","date":"2015-09-08","pret":0.03046,"close":12.03}
{"ticker":"BPFH","date":"2015-09-09","pret":0.00416,"close":11.8}
{"ticker":"BPFH","date":"2015-09-10","pret":-0.02266,"close":11.89}
{"ticker":"BPFH","date":"2015-09-11","pret":-0.0034,"close":11.84}
{"ticker":"BPFH","date":"2015-09-14","pret":0.00255,"close":11.8}
{"ticker":"BPFH","date":"2015-09-15","pret":0.00846,"close":11.95}
{"ticker":"BPFH","date":"2015-09-16","pret":0.00922,"close":11.9}
{"ticker":"BPFH","date":"2015-09-17","pret":-0.00502,"close":11.61}
{"ticker":"BPFH","date":"2015-09-18","pret":-0.04023,"close":11.4}
{"ticker":"BPFH","date":"2015-09-21","pret":0.00349,"close":11.61}
{"ticker":"BPFH","date":"2015-09-22","pret":-0.00349,"close":11.52}
{"ticker":"BPFH","date":"2015-09-23","pret":0.00523,"close":11.64}
{"ticker":"BPFH","date":"2015-09-24","pret":0.00174,"close":11.8}
{"ticker":"BPFH","date":"2015-09-25","pret":0.03494,"close":11.84}
{"ticker":"BPFH","date":"2015-09-28","pret":-0.01519,"close":11.67}
{"ticker":"BPFH","date":"2015-09-29","pret":-0.00854,"close":11.74}
{"ticker":"BPFH","date":"2015-09-30","pret":0.01616,"close":11.7}
{"ticker":"BPFH","date":"2015-10-01","pret":-0.01702,"close":11.68}
{"ticker":"BPFH","date":"2015-10-02","pret":-0.01557,"close":11.54}
{"ticker":"BPFH","date":"2015-10-05","pret":0.01557,"close":11.84}
{"ticker":"BPFH","date":"2015-10-06","pret":0.0111,"close":11.66}
{"ticker":"BPFH","date":"2015-10-07","pret":-0.0017,"close":11.99}
{"ticker":"BPFH","date":"2015-10-08","pret":0.01267,"close":12.11}
{"ticker":"BPFH","date":"2015-10-09","pret":0.02242,"close":11.96}
{"ticker":"BPFH","date":"2015-10-12","pret":-0.02242,"close":11.98}
{"ticker":"BPFH","date":"2015-10-13","pret":0.01086,"close":11.77}
{"ticker":"BPFH","date":"2015-10-14","pret":-0.02268,"close":11.55}
{"ticker":"BPFH","date":"2015-10-15","pret":-0.01111,"close":11.78}
{"ticker":"BPFH","date":"2015-10-16","pret":0.01619,"close":11.8}
{"ticker":"BPFH","date":"2015-10-19","pret":-0.01105,"close":11.74}
{"ticker":"BPFH","date":"2015-10-20","pret":0.00851,"close":11.99}
{"ticker":"BPFH","date":"2015-10-21","pret":0.02014,"close":11.68}
{"ticker":"BPFH","date":"2015-10-22","pret":-0.06078,"close":11.08}
{"ticker":"BPFH","date":"2015-10-23","pret":-0.02322,"close":11.49}
{"ticker":"BPFH","date":"2015-10-26","pret":0.03462,"close":11.53}
{"ticker":"BPFH","date":"2015-10-27","pret":0.00261,"close":11.36}
{"ticker":"BPFH","date":"2015-10-28","pret":-0.00786,"close":11.75}
{"ticker":"BPFH","date":"2015-10-29","pret":0.03364,"close":11.72}
{"ticker":"BPFH","date":"2015-10-30","pret":-0.00766,"close":11.46}
{"ticker":"BPFH","date":"2015-11-02","pret":-0.01985,"close":11.65}
{"ticker":"BPFH","date":"2015-11-03","pret":0.01471,"close":11.74}
{"ticker":"BPFH","date":"2015-11-04","pret":0.00343,"close":11.78}
{"ticker":"BPFH","date":"2015-11-05","pret":0.01107,"close":11.91}
{"ticker":"BPFH","date":"2015-11-06","pret":0.01846,"close":12.33}
{"ticker":"BPFH","date":"2015-11-09","pret":0.02625,"close":12.09}
{"ticker":"BPFH","date":"2015-11-10","pret":-0.02376,"close":11.92}
{"ticker":"BPFH","date":"2015-11-11","pret":-0.00416,"close":11.96}
{"ticker":"BPFH","date":"2015-11-12","pret":-0.01257,"close":11.63}
{"ticker":"BPFH","date":"2015-11-13","pret":-0.02735,"close":11.4}
{"ticker":"BPFH","date":"2015-11-16","pret":-0.0166,"close":11.56}
{"ticker":"BPFH","date":"2015-11-17","pret":0.02437,"close":11.57}
{"ticker":"BPFH","date":"2015-11-18","pret":-0.00258,"close":11.77}
{"ticker":"BPFH","date":"2015-11-19","pret":0.01285,"close":11.71}
{"ticker":"BPFH","date":"2015-11-20","pret":-0.00341,"close":11.83}
{"ticker":"BPFH","date":"2015-11-23","pret":0.00935,"close":11.83}
{"ticker":"BPFH","date":"2015-11-24","pret":-0.00339,"close":11.93}
{"ticker":"BPFH","date":"2015-11-25","pret":0.01433,"close":12.01}
{"ticker":"BPFH","date":"2015-11-26"}
{"ticker":"BPFH","date":"2015-11-27","pret":0.00418,"close":12.04}
{"ticker":"BPFH","date":"2015-11-30","pret":0.00747,"close":12.1}
{"ticker":"BPFH","date":"2015-12-01","pret":0.00248,"close":12.06}
{"ticker":"BPFH","date":"2015-12-02","pret":0,"close":11.81}
{"ticker":"BPFH","date":"2015-12-03","pret":-0.0158,"close":11.53}
{"ticker":"BPFH","date":"2015-12-04","pret":-0.0341,"close":11.7}
{"ticker":"BPFH","date":"2015-12-07","pret":0.01207,"close":11.41}
{"ticker":"BPFH","date":"2015-12-08","pret":-0.03576,"close":11.1}
{"ticker":"BPFH","date":"2015-12-09","pret":-0.01431,"close":11}
{"ticker":"BPFH","date":"2015-12-10","pret":-0.00905,"close":11.21}
{"ticker":"BPFH","date":"2015-12-11","pret":0.00182,"close":10.95}
{"ticker":"BPFH","date":"2015-12-14","pret":-0.00729,"close":10.9}
{"ticker":"BPFH","date":"2015-12-15","pret":0.00183,"close":11.25}
{"ticker":"BPFH","date":"2015-12-16","pret":0.03497,"close":11.46}
{"ticker":"BPFH","date":"2015-12-17"}
{"ticker":"BPFH","date":"2015-12-18","pret":-0.00974,"close":11.03}
{"ticker":"BPFH","date":"2015-12-21","pret":-0.01073,"close":11.3}
{"ticker":"BPFH","date":"2015-12-22","pret":0.01694,"close":11.25}
{"ticker":"BPFH","date":"2015-12-23","pret":0.00177,"close":11.43}
{"ticker":"BPFH","date":"2015-12-24","pret":0.01228,"close":11.46}
{"ticker":"BPFH","date":"2015-12-28","pret":-0.00612,"close":11.4}
{"ticker":"BPFH","date":"2015-12-29","pret":0.00786,"close":11.54}
{"ticker":"BPFH","date":"2015-12-30","pret":0.00607,"close":11.55}
{"ticker":"BPFH","date":"2015-12-31","pret":-0.00607,"close":11.34}
{"ticker":"BPFH","date":"2016-01-04","pret":-0.03453,"close":11.07}
{"ticker":"BPFH","date":"2016-01-05","pret":-0.0018,"close":11.11}
{"ticker":"BPI","date":"2015-01-02","pret":0.00441,"close":11.08}
{"ticker":"BPI","date":"2015-01-05","pret":-0.03862,"close":10.78}
{"ticker":"BPI","date":"2015-01-06","pret":-0.01755,"close":10.74}
{"ticker":"BPI","date":"2015-01-07","pret":0.00558,"close":10.87}
{"ticker":"BPI","date":"2015-01-08","pret":-0.00744,"close":11.01}
{"ticker":"BPI","date":"2015-01-09","pret":0.02763,"close":10.65}
{"ticker":"BPI","date":"2015-01-12","pret":-0.03795,"close":10.66}
{"ticker":"BPI","date":"2015-01-13","pret":0.00471,"close":10.78}
{"ticker":"BPI","date":"2015-01-14","pret":0.00094,"close":10.58}
{"ticker":"BPI","date":"2015-01-15","pret":-0.00188,"close":10.08}
{"ticker":"BPI","date":"2015-01-16","pret":-0.06004,"close":10.28}
{"ticker":"BPI","date":"2015-01-20","pret":0.02172,"close":10.09}
{"ticker":"BPI","date":"2015-01-21","pret":-0.02072,"close":10.14}
{"ticker":"BPI","date":"2015-01-22","pret":0.01779,"close":9.58}
{"ticker":"BPI","date":"2015-01-23","pret":-0.08266,"close":9.58}
{"ticker":"BPI","date":"2015-01-26","pret":0.01583,"close":9.6}
{"ticker":"BPI","date":"2015-01-27","pret":-0.03408,"close":9.64}
{"ticker":"BPI","date":"2015-01-28","pret":0.03617,"close":9.71}
{"ticker":"BPI","date":"2015-01-29","pret":0.00417,"close":9.89}
{"ticker":"BPI","date":"2015-01-30","pret":0.01753,"close":9.87}
{"ticker":"BPI","date":"2015-02-02","pret":-0.00205,"close":9.8}
{"ticker":"BPI","date":"2015-02-03","pret":-0.00103,"close":10.63}
{"ticker":"BPI","date":"2015-02-04","pret":0.08359,"close":10.51}
{"ticker":"BPI","date":"2015-02-05","pret":-0.00568,"close":10.47}
{"ticker":"BPI","date":"2015-02-06","pret":-0.01916,"close":10.39}
{"ticker":"BPI","date":"2015-02-09","pret":-0.01265,"close":11.19}
{"ticker":"BPI","date":"2015-02-10","pret":0.09165,"close":10.45}
{"ticker":"BPI","date":"2015-02-11","pret":-0.07418,"close":10.52}
{"ticker":"BPI","date":"2015-02-12","pret":0.01243,"close":10.4}
{"ticker":"BPI","date":"2015-02-13","pret":-0.01629,"close":10.34}
{"ticker":"BPI","date":"2015-02-17","pret":-0.01558,"close":10.14}
{"ticker":"BPI","date":"2015-02-18","pret":-0.01782,"close":10.16}
{"ticker":"BPI","date":"2015-02-19","pret":0.01093,"close":10.17}
{"ticker":"BPI","date":"2015-02-20","pret":0.00591,"close":10.18}
{"ticker":"BPI","date":"2015-02-23","pret":-0.00197,"close":10.17}
{"ticker":"BPI","date":"2015-02-24","pret":0,"close":10.27}
{"ticker":"BPI","date":"2015-02-25","pret":0.00687,"close":10.2}
{"ticker":"BPI","date":"2015-02-26","pret":-0.00588,"close":10.17}
{"ticker":"BPI","date":"2015-02-27","pret":0.00098,"close":10.12}
{"ticker":"BPI","date":"2015-03-02","pret":-0.0069,"close":9.97}
{"ticker":"BPI","date":"2015-03-03","pret":-0.01897,"close":9.92}
{"ticker":"BPI","date":"2015-03-04","pret":0,"close":10.04}
{"ticker":"BPI","date":"2015-03-05","pret":0.00903,"close":9.89}
{"ticker":"BPI","date":"2015-03-06","pret":-0.02222,"close":9.58}
{"ticker":"BPI","date":"2015-03-09","pret":-0.02377,"close":9.39}
{"ticker":"BPI","date":"2015-03-10","pret":-0.00419,"close":9.26}
{"ticker":"BPI","date":"2015-03-11","pret":-0.03964,"close":9.43}
{"ticker":"BPI","date":"2015-03-12","pret":0.03332,"close":9.44}
{"ticker":"BPI","date":"2015-03-13","pret":-0.00212,"close":9.55}
{"ticker":"BPI","date":"2015-03-16","pret":0.01368,"close":9.32}
{"ticker":"BPI","date":"2015-03-17","pret":-0.03509,"close":9.25}
{"ticker":"BPI","date":"2015-03-18","pret":0.00108,"close":9.86}
{"ticker":"BPI","date":"2015-03-19","pret":0.05674,"close":9.69}
{"ticker":"BPI","date":"2015-03-20","pret":-0.0082,"close":9.93}
{"ticker":"BPI","date":"2015-03-23","pret":0.01938,"close":10.1}
{"ticker":"BPI","date":"2015-03-24","pret":0.02,"close":10.11}
{"ticker":"BPI","date":"2015-03-25","pret":-0.01095,"close":9.85}
{"ticker":"BPI","date":"2015-03-26","pret":-0.02124,"close":9.48}
{"ticker":"BPI","date":"2015-03-27","pret":-0.03327,"close":9.43}
{"ticker":"BPI","date":"2015-03-30","pret":-0.00106,"close":9.44}
{"ticker":"BPI","date":"2015-03-31","pret":-0.0053,"close":9.65}
{"ticker":"BPI","date":"2015-04-01","pret":0.02832,"close":9.72}
{"ticker":"BPI","date":"2015-04-02","pret":-0.00103,"close":9.58}
{"ticker":"BPI","date":"2015-04-06","pret":-0.0167,"close":9.65}
{"ticker":"BPI","date":"2015-04-07","pret":0.01567,"close":9.74}
{"ticker":"BPI","date":"2015-04-08","pret":0.01031,"close":9.86}
{"ticker":"BPI","date":"2015-04-09","pret":0.01223,"close":9.74}
{"ticker":"BPI","date":"2015-04-10","pret":-0.00712,"close":9.6}
{"ticker":"BPI","date":"2015-04-13","pret":-0.0248,"close":9.57}
{"ticker":"BPI","date":"2015-04-14","pret":0.00522,"close":9.68}
{"ticker":"BPI","date":"2015-04-15","pret":0.00104,"close":9.78}
{"ticker":"BPI","date":"2015-04-16","pret":0.00931,"close":9.66}
{"ticker":"BPI","date":"2015-04-17","pret":-0.01557,"close":9.47}
{"ticker":"BPI","date":"2015-04-20","pret":-0.0084,"close":9.53}
{"ticker":"BPI","date":"2015-04-21","pret":0.00526,"close":9.28}
{"ticker":"BPI","date":"2015-04-22","pret":-0.02982,"close":9.24}
{"ticker":"BPI","date":"2015-04-23","pret":-0.0076,"close":9.34}
{"ticker":"BPI","date":"2015-04-24","pret":0.00976,"close":9.18}
{"ticker":"BPI","date":"2015-04-27","pret":-0.01303,"close":9.2}
{"ticker":"BPI","date":"2015-04-28","pret":0.00654,"close":9.21}
{"ticker":"BPI","date":"2015-04-29","pret":-0.00872,"close":9.02}
{"ticker":"BPI","date":"2015-04-30","pret":-0.02551,"close":8.77}
{"ticker":"BPI","date":"2015-05-01","pret":-0.01814,"close":8.78}
{"ticker":"BPI","date":"2015-05-04","pret":0.00457,"close":8.86}
{"ticker":"BPI","date":"2015-05-05","pret":0.05538,"close":9.12}
{"ticker":"BPI","date":"2015-05-06","pret":-0.01959,"close":9.16}
{"ticker":"BPI","date":"2015-05-07","pret":0.0011,"close":9.18}
{"ticker":"BPI","date":"2015-05-08","pret":0.00438,"close":9.12}
{"ticker":"BPI","date":"2015-05-11","pret":0.00436,"close":9.24}
{"ticker":"BPI","date":"2015-05-12","pret":0.00434,"close":9.19}
{"ticker":"BPI","date":"2015-05-13","pret":-0.00543,"close":9.12}
{"ticker":"BPI","date":"2015-05-14","pret":-0.00656,"close":9.13}
{"ticker":"BPI","date":"2015-05-15","pret":-0.0033,"close":9.1}
{"ticker":"BPI","date":"2015-05-18","pret":-0.00552,"close":9.03}
{"ticker":"BPI","date":"2015-05-19","pret":-0.00777,"close":9.3}
{"ticker":"BPI","date":"2015-05-20","pret":0.02966,"close":9.16}
{"ticker":"BPI","date":"2015-05-21","pret":-0.0087,"close":9.15}
{"ticker":"BPI","date":"2015-05-22","pret":-0.00657,"close":9.11}
{"ticker":"BPI","date":"2015-05-26","pret":-0.00772,"close":9.01}
{"ticker":"BPI","date":"2015-05-27","pret":-0.00333,"close":9.08}
{"ticker":"BPI","date":"2015-05-28","pret":0.00333,"close":8.99}
{"ticker":"BPI","date":"2015-05-29","pret":-0.00667,"close":9.3}
{"ticker":"BPI","date":"2015-06-01","pret":0.0372,"close":9.65}
{"ticker":"BPI","date":"2015-06-02","pret":0.03483,"close":9.65}
{"ticker":"BPI","date":"2015-06-03","pret":0.00414,"close":9.7}
{"ticker":"BPI","date":"2015-06-04","pret":-0.00518,"close":9.66}
{"ticker":"BPI","date":"2015-06-05","pret":0.00414,"close":9.77}
{"ticker":"BPI","date":"2015-06-08","pret":0.00207,"close":9.67}
{"ticker":"BPI","date":"2015-06-09","pret":-0.00621,"close":9.53}
{"ticker":"BPI","date":"2015-06-10","pret":-0.00208,"close":9.65}
{"ticker":"BPI","date":"2015-06-11","pret":0.00829,"close":10.04}
{"ticker":"BPI","date":"2015-06-12","pret":0.03946,"close":10.23}
{"ticker":"BPI","date":"2015-06-15","pret":0.01281,"close":10.07}
{"ticker":"BPI","date":"2015-06-16","pret":-0.01679,"close":10.06}
{"ticker":"BPI","date":"2015-06-17","pret":0.00794,"close":10.02}
{"ticker":"BPI","date":"2015-06-18","pret":-0.01093,"close":10.07}
{"ticker":"BPI","date":"2015-06-19","pret":0.00895,"close":9.94}
{"ticker":"BPI","date":"2015-06-22","pret":-0.01095,"close":9.78}
{"ticker":"BPI","date":"2015-06-23","pret":-0.0192,"close":9.95}
{"ticker":"BPI","date":"2015-06-24","pret":0.01519,"close":9.97}
{"ticker":"BPI","date":"2015-06-25","pret":0.00801,"close":9.96}
{"ticker":"BPI","date":"2015-06-26","pret":-0.004,"close":10}
{"ticker":"BPI","date":"2015-06-29","pret":-0.00502,"close":9.64}
{"ticker":"BPI","date":"2015-06-30","pret":-0.02961,"close":9.56}
{"ticker":"BPI","date":"2015-07-01","pret":-0.00624,"close":9.47}
{"ticker":"BPI","date":"2015-07-02","pret":-0.00733,"close":9.39}
{"ticker":"BPI","date":"2015-07-06","pret":-0.01375,"close":9.55}
{"ticker":"BPI","date":"2015-07-07","pret":0.01899,"close":9.4}
{"ticker":"BPI","date":"2015-07-08","pret":-0.02433,"close":9.28}
{"ticker":"BPI","date":"2015-07-09","pret":0.00747,"close":9.35}
{"ticker":"BPI","date":"2015-07-10","pret":0,"close":9.35}
{"ticker":"BPI","date":"2015-07-13","pret":0.00106,"close":9.35}
{"ticker":"BPI","date":"2015-07-14","pret":-0.01175,"close":9.5}
{"ticker":"BPI","date":"2015-07-15","pret":0.02754,"close":9.41}
{"ticker":"BPI","date":"2015-07-16","pret":-0.01686,"close":9.4}
{"ticker":"BPI","date":"2015-07-17","pret":-0.00426,"close":9.26}
{"ticker":"BPI","date":"2015-07-20","pret":-0.00642,"close":9.25}
{"ticker":"BPI","date":"2015-07-21","pret":0.00215,"close":9.25}
{"ticker":"BPI","date":"2015-07-22","pret":-0.01512,"close":9.36}
{"ticker":"BPI","date":"2015-07-23","pret":0.02684,"close":9.48}
{"ticker":"BPI","date":"2015-07-24","pret":0.00423,"close":9.42}
{"ticker":"BPI","date":"2015-07-27","pret":-0.00848,"close":9.38}
{"ticker":"BPI","date":"2015-07-28","pret":-0.00106,"close":9.52}
{"ticker":"BPI","date":"2015-07-29","pret":0.01585,"close":9.59}
{"ticker":"BPI","date":"2015-07-30","pret":0,"close":9.38}
{"ticker":"BPI","date":"2015-07-31","pret":-0.01372,"close":9.42}
{"ticker":"BPI","date":"2015-08-03","pret":-0.00213,"close":9.29}
{"ticker":"BPI","date":"2015-08-04","pret":-0.03247,"close":8.49}
{"ticker":"BPI","date":"2015-08-05","pret":-0.06359,"close":8.59}
{"ticker":"BPI","date":"2015-08-06","pret":0.01397,"close":8.55}
{"ticker":"BPI","date":"2015-08-07","pret":-0.01514,"close":8.51}
{"ticker":"BPI","date":"2015-08-10","pret":0.0163,"close":8.51}
{"ticker":"BPI","date":"2015-08-11","pret":-0.03048,"close":8.19}
{"ticker":"BPI","date":"2015-08-12","pret":-0.03144,"close":8.38}
{"ticker":"BPI","date":"2015-08-13","pret":0.02547,"close":8.39}
{"ticker":"BPI","date":"2015-08-14","pret":-0.03659,"close":8.14}
{"ticker":"BPI","date":"2015-08-17","pret":0.00372,"close":8.13}
{"ticker":"BPI","date":"2015-08-18","pret":-0.00248,"close":8.03}
{"ticker":"BPI","date":"2015-08-19","pret":-0.015,"close":7.99}
{"ticker":"BPI","date":"2015-08-20","pret":-0.00252,"close":7.88}
{"ticker":"BPI","date":"2015-08-21","pret":-0.02817,"close":8.01}
{"ticker":"BPI","date":"2015-08-24","pret":0.03822,"close":8.11}
{"ticker":"BPI","date":"2015-08-25","pret":0.03561,"close":7.96}
{"ticker":"BPI","date":"2015-08-26","pret":-0.02319,"close":8.09}
{"ticker":"BPI","date":"2015-08-27","pret":0.00123,"close":8.05}
{"ticker":"BPI","date":"2015-08-28","pret":-0.02497,"close":8.18}
{"ticker":"BPI","date":"2015-08-31","pret":0.02866,"close":8.08}
{"ticker":"BPI","date":"2015-09-01","pret":-0.02362,"close":7.86}
{"ticker":"BPI","date":"2015-09-02","pret":-0.00252,"close":7.87}
{"ticker":"BPI","date":"2015-09-03","pret":-0.00252,"close":7.8}
{"ticker":"BPI","date":"2015-09-04","pret":-0.02561,"close":7.76}
{"ticker":"BPI","date":"2015-09-08","pret":0.01289,"close":8.07}
{"ticker":"BPI","date":"2015-09-09","pret":0.03522,"close":8.11}
{"ticker":"BPI","date":"2015-09-10","pret":0,"close":7.99}
{"ticker":"BPI","date":"2015-09-11","pret":-0.01998,"close":8.07}
{"ticker":"BPI","date":"2015-09-14","pret":0.01378,"close":8.06}
{"ticker":"BPI","date":"2015-09-15","pret":-0.00124,"close":8.08}
{"ticker":"BPI","date":"2015-09-16","pret":0.00124,"close":8.15}
{"ticker":"BPI","date":"2015-09-17","pret":0.00867,"close":8.2}
{"ticker":"BPI","date":"2015-09-18","pret":-0.00123,"close":8.09}
{"ticker":"BPI","date":"2015-09-21","pret":0.00493,"close":8.26}
{"ticker":"BPI","date":"2015-09-22","pret":0.00612,"close":8}
{"ticker":"BPI","date":"2015-09-23","pret":-0.02974,"close":7.85}
{"ticker":"BPI","date":"2015-09-24","pret":-0.01777,"close":8}
{"ticker":"BPI","date":"2015-09-25","pret":0.02902,"close":7.76}
{"ticker":"BPI","date":"2015-09-28","pret":-0.03416,"close":7.57}
{"ticker":"BPI","date":"2015-09-29","pret":-0.03404,"close":7.53}
{"ticker":"BPI","date":"2015-09-30","pret":0.00664,"close":7.62}
{"ticker":"BPI","date":"2015-10-01","pret":0.00528,"close":7.64}
{"ticker":"BPI","date":"2015-10-02","pret":0.00132,"close":7.7}
{"ticker":"BPI","date":"2015-10-05","pret":0.01565,"close":8.32}
{"ticker":"BPI","date":"2015-10-06","pret":0.07476,"close":8.32}
{"ticker":"BPI","date":"2015-10-07","pret":-0.0024,"close":8.59}
{"ticker":"BPI","date":"2015-10-08","pret":0.03662,"close":8.9}
{"ticker":"BPI","date":"2015-10-09","pret":0.02859,"close":8.83}
{"ticker":"BPI","date":"2015-10-12","pret":-0.00679,"close":8.74}
{"ticker":"BPI","date":"2015-10-13","pret":-0.01027,"close":8.72}
{"ticker":"BPI","date":"2015-10-14","pret":0.00115,"close":8.49}
{"ticker":"BPI","date":"2015-10-15","pret":-0.022,"close":8.76}
{"ticker":"BPI","date":"2015-10-16","pret":0.02772,"close":8.75}
{"ticker":"BPI","date":"2015-10-19","pret":-0.008,"close":8.7}
{"ticker":"BPI","date":"2015-10-20","pret":0.00115,"close":8.91}
{"ticker":"BPI","date":"2015-10-21","pret":0.02603,"close":8.69}
{"ticker":"BPI","date":"2015-10-22","pret":-0.03641,"close":8.44}
{"ticker":"BPI","date":"2015-10-23","pret":-0.014,"close":8.59}
{"ticker":"BPI","date":"2015-10-26","pret":0.00819,"close":8.08}
{"ticker":"BPI","date":"2015-10-27","pret":-0.06128,"close":7.95}
{"ticker":"BPI","date":"2015-10-28","pret":-0.00996,"close":8.06}
{"ticker":"BPI","date":"2015-10-29","pret":0.01367,"close":7.69}
{"ticker":"BPI","date":"2015-10-30","pret":-0.05455,"close":7.75}
{"ticker":"BPI","date":"2015-11-02","pret":-0.00523,"close":7.93}
{"ticker":"BPI","date":"2015-11-03","pret":0.03351,"close":7.93}
{"ticker":"BPI","date":"2015-11-04","pret":0.00127,"close":7.92}
{"ticker":"BPI","date":"2015-11-05","pret":0.00253,"close":7.92}
{"ticker":"BPI","date":"2015-11-06","pret":-0.01399,"close":8.09}
{"ticker":"BPI","date":"2015-11-09","pret":0.03522,"close":7.94}
{"ticker":"BPI","date":"2015-11-10","pret":-0.01872,"close":8.03}
{"ticker":"BPI","date":"2015-11-11","pret":0.01376,"close":7.94}
{"ticker":"BPI","date":"2015-11-12","pret":-0.01502,"close":7.76}
{"ticker":"BPI","date":"2015-11-13","pret":-0.03464,"close":7.64}
{"ticker":"BPI","date":"2015-11-16","pret":-0.0105,"close":7.69}
{"ticker":"BPI","date":"2015-11-17","pret":0.0105,"close":7.53}
{"ticker":"BPI","date":"2015-11-18","pret":-0.02111,"close":7.7}
{"ticker":"BPI","date":"2015-11-19","pret":0.0185,"close":7.75}
{"ticker":"BPI","date":"2015-11-20","pret":0.02201,"close":7.98}
{"ticker":"BPI","date":"2015-11-23","pret":0.01399,"close":7.82}
{"ticker":"BPI","date":"2015-11-24","pret":-0.01143,"close":7.74}
{"ticker":"BPI","date":"2015-11-25","pret":-0.01674,"close":7.71}
{"ticker":"BPI","date":"2015-11-26"}
{"ticker":"BPI","date":"2015-11-27","pret":0.00647,"close":7.74}
{"ticker":"BPI","date":"2015-11-30","pret":0.00515,"close":7.91}
{"ticker":"BPI","date":"2015-12-01","pret":0.02033,"close":7.84}
{"ticker":"BPI","date":"2015-12-02","pret":-0.01138,"close":7.78}
{"ticker":"BPI","date":"2015-12-03","pret":-0.01152,"close":7.67}
{"ticker":"BPI","date":"2015-12-04","pret":-0.01295,"close":7.65}
{"ticker":"BPI","date":"2015-12-07","pret":0,"close":7.57}
{"ticker":"BPI","date":"2015-12-08","pret":-0.02241,"close":7.43}
{"ticker":"BPI","date":"2015-12-09","pret":-0.01613,"close":7.62}
{"ticker":"BPI","date":"2015-12-10","pret":0.02938,"close":7.73}
{"ticker":"BPI","date":"2015-12-11","pret":-0.00396,"close":7.5}
{"ticker":"BPI","date":"2015-12-14","pret":-0.0053,"close":7.5}
{"ticker":"BPI","date":"2015-12-15","pret":0.00265,"close":7.65}
{"ticker":"BPI","date":"2015-12-16","pret":0.02227,"close":7.79}
{"ticker":"BPI","date":"2015-12-17"}
{"ticker":"BPI","date":"2015-12-18","pret":-0.01567,"close":7.52}
{"ticker":"BPI","date":"2015-12-21","pret":-0.00264,"close":7.52}
{"ticker":"BPI","date":"2015-12-22","pret":-0.0173,"close":7.67}
{"ticker":"BPI","date":"2015-12-23","pret":0.0356,"close":7.97}
{"ticker":"BPI","date":"2015-12-24","pret":0.02558,"close":7.96}
{"ticker":"BPI","date":"2015-12-28","pret":0.00252,"close":7.9}
{"ticker":"BPI","date":"2015-12-29","pret":-0.00505,"close":7.96}
{"ticker":"BPI","date":"2015-12-30","pret":0.00631,"close":7.84}
{"ticker":"BPI","date":"2015-12-31","pret":-0.01521,"close":7.61}
{"ticker":"BPI","date":"2016-01-04","pret":-0.04306,"close":7.47}
{"ticker":"BPI","date":"2016-01-05","pret":-0.00267,"close":7.35}
{"ticker":"BPMC","date":"2015-01-02"}
{"ticker":"BPMC","date":"2015-01-05"}
{"ticker":"BPMC","date":"2015-01-06"}
{"ticker":"BPMC","date":"2015-01-07"}
{"ticker":"BPMC","date":"2015-01-08"}
{"ticker":"BPMC","date":"2015-01-09"}
{"ticker":"BPMC","date":"2015-01-12"}
{"ticker":"BPMC","date":"2015-01-13"}
{"ticker":"BPMC","date":"2015-01-14"}
{"ticker":"BPMC","date":"2015-01-15"}
{"ticker":"BPMC","date":"2015-01-16"}
{"ticker":"BPMC","date":"2015-01-20"}
{"ticker":"BPMC","date":"2015-01-21"}
{"ticker":"BPMC","date":"2015-01-22"}
{"ticker":"BPMC","date":"2015-01-23"}
{"ticker":"BPMC","date":"2015-01-26"}
{"ticker":"BPMC","date":"2015-01-27"}
{"ticker":"BPMC","date":"2015-01-28"}
{"ticker":"BPMC","date":"2015-01-29"}
{"ticker":"BPMC","date":"2015-01-30"}
{"ticker":"BPMC","date":"2015-02-02"}
{"ticker":"BPMC","date":"2015-02-03"}
{"ticker":"BPMC","date":"2015-02-04"}
{"ticker":"BPMC","date":"2015-02-05"}
{"ticker":"BPMC","date":"2015-02-06"}
{"ticker":"BPMC","date":"2015-02-09"}
{"ticker":"BPMC","date":"2015-02-10"}
{"ticker":"BPMC","date":"2015-02-11"}
{"ticker":"BPMC","date":"2015-02-12"}
{"ticker":"BPMC","date":"2015-02-13"}
{"ticker":"BPMC","date":"2015-02-17"}
{"ticker":"BPMC","date":"2015-02-18"}
{"ticker":"BPMC","date":"2015-02-19"}
{"ticker":"BPMC","date":"2015-02-20"}
{"ticker":"BPMC","date":"2015-02-23"}
{"ticker":"BPMC","date":"2015-02-24"}
{"ticker":"BPMC","date":"2015-02-25"}
{"ticker":"BPMC","date":"2015-02-26"}
{"ticker":"BPMC","date":"2015-02-27"}
{"ticker":"BPMC","date":"2015-03-02"}
{"ticker":"BPMC","date":"2015-03-03"}
{"ticker":"BPMC","date":"2015-03-04"}
{"ticker":"BPMC","date":"2015-03-05"}
{"ticker":"BPMC","date":"2015-03-06"}
{"ticker":"BPMC","date":"2015-03-09"}
{"ticker":"BPMC","date":"2015-03-10"}
{"ticker":"BPMC","date":"2015-03-11"}
{"ticker":"BPMC","date":"2015-03-12"}
{"ticker":"BPMC","date":"2015-03-13"}
{"ticker":"BPMC","date":"2015-03-16"}
{"ticker":"BPMC","date":"2015-03-17"}
{"ticker":"BPMC","date":"2015-03-18"}
{"ticker":"BPMC","date":"2015-03-19"}
{"ticker":"BPMC","date":"2015-03-20"}
{"ticker":"BPMC","date":"2015-03-23"}
{"ticker":"BPMC","date":"2015-03-24"}
{"ticker":"BPMC","date":"2015-03-25"}
{"ticker":"BPMC","date":"2015-03-26"}
{"ticker":"BPMC","date":"2015-03-27"}
{"ticker":"BPMC","date":"2015-03-30"}
{"ticker":"BPMC","date":"2015-03-31"}
{"ticker":"BPMC","date":"2015-04-01"}
{"ticker":"BPMC","date":"2015-04-02"}
{"ticker":"BPMC","date":"2015-04-06"}
{"ticker":"BPMC","date":"2015-04-07"}
{"ticker":"BPMC","date":"2015-04-08"}
{"ticker":"BPMC","date":"2015-04-09"}
{"ticker":"BPMC","date":"2015-04-10"}
{"ticker":"BPMC","date":"2015-04-13"}
{"ticker":"BPMC","date":"2015-04-14"}
{"ticker":"BPMC","date":"2015-04-15"}
{"ticker":"BPMC","date":"2015-04-16"}
{"ticker":"BPMC","date":"2015-04-17"}
{"ticker":"BPMC","date":"2015-04-20"}
{"ticker":"BPMC","date":"2015-04-21"}
{"ticker":"BPMC","date":"2015-04-22"}
{"ticker":"BPMC","date":"2015-04-23"}
{"ticker":"BPMC","date":"2015-04-24"}
{"ticker":"BPMC","date":"2015-04-27"}
{"ticker":"BPMC","date":"2015-04-28"}
{"ticker":"BPMC","date":"2015-04-29"}
{"ticker":"BPMC","date":"2015-04-30"}
{"ticker":"BPMC","date":"2015-05-01","pret":-0.21941,"close":18.53}
{"ticker":"BPMC","date":"2015-05-04","pret":-0.01016,"close":20.81}
{"ticker":"BPMC","date":"2015-05-05","pret":0.09726,"close":20.82}
{"ticker":"BPMC","date":"2015-05-06","pret":0.02171,"close":21.37}
{"ticker":"BPMC","date":"2015-05-07","pret":0.02125,"close":22.5}
{"ticker":"BPMC","date":"2015-05-08","pret":0.06249,"close":23.6}
{"ticker":"BPMC","date":"2015-05-11","pret":0.04086,"close":24.96}
{"ticker":"BPMC","date":"2015-05-12","pret":0.05294,"close":25.04}
{"ticker":"BPMC","date":"2015-05-13","pret":-0.0012,"close":26.09}
{"ticker":"BPMC","date":"2015-05-14","pret":0.0917,"close":29.02}
{"ticker":"BPMC","date":"2015-05-15","pret":0.05712,"close":28.56}
{"ticker":"BPMC","date":"2015-05-18","pret":-0.00762,"close":28.74}
{"ticker":"BPMC","date":"2015-05-19","pret":0.01552,"close":29}
{"ticker":"BPMC","date":"2015-05-20","pret":-0.01934,"close":29.07}
{"ticker":"BPMC","date":"2015-05-21","pret":0.00695,"close":29.19}
{"ticker":"BPMC","date":"2015-05-22","pret":0.02767,"close":29.96}
{"ticker":"BPMC","date":"2015-05-26","pret":0.04448,"close":28.64}
{"ticker":"BPMC","date":"2015-05-27","pret":-0.0928,"close":27.34}
{"ticker":"BPMC","date":"2015-05-28","pret":-0.0478,"close":28.55}
{"ticker":"BPMC","date":"2015-05-29","pret":0.0573,"close":28.69}
{"ticker":"BPMC","date":"2015-06-01","pret":0.02183,"close":30.77}
{"ticker":"BPMC","date":"2015-06-02","pret":0.06886,"close":30.41}
{"ticker":"BPMC","date":"2015-06-03","pret":-0.02265,"close":30.86}
{"ticker":"BPMC","date":"2015-06-04","pret":-0.00459,"close":30.66}
{"ticker":"BPMC","date":"2015-06-05","pret":-0.0023,"close":30.85}
{"ticker":"BPMC","date":"2015-06-08","pret":0.00657,"close":31.51}
{"ticker":"BPMC","date":"2015-06-09","pret":0.04637,"close":31.98}
{"ticker":"BPMC","date":"2015-06-10","pret":-0.00627,"close":31.49}
{"ticker":"BPMC","date":"2015-06-11","pret":-0.01777,"close":33.16}
{"ticker":"BPMC","date":"2015-06-12","pret":0.07134,"close":34.12}
{"ticker":"BPMC","date":"2015-06-15","pret":0.00683,"close":33.65}
{"ticker":"BPMC","date":"2015-06-16","pret":-0.01762,"close":34.04}
{"ticker":"BPMC","date":"2015-06-17","pret":0.0191,"close":34.97}
{"ticker":"BPMC","date":"2015-06-18","pret":0.04083,"close":35.92}
{"ticker":"BPMC","date":"2015-06-19","pret":0.03486,"close":33.2}
{"ticker":"BPMC","date":"2015-06-22","pret":-0.08579,"close":33.13}
{"ticker":"BPMC","date":"2015-06-23","pret":-0.01626,"close":31.23}
{"ticker":"BPMC","date":"2015-06-24","pret":-0.05297,"close":28.02}
{"ticker":"BPMC","date":"2015-06-25","pret":-0.10625,"close":28.15}
{"ticker":"BPMC","date":"2015-06-26","pret":-0.005,"close":27.86}
{"ticker":"BPMC","date":"2015-06-29","pret":-0.01187,"close":26.2}
{"ticker":"BPMC","date":"2015-06-30","pret":-0.04933,"close":26.49}
{"ticker":"BPMC","date":"2015-07-01","pret":0.01846,"close":27.4}
{"ticker":"BPMC","date":"2015-07-02","pret":0.01886,"close":27.02}
{"ticker":"BPMC","date":"2015-07-06","pret":-0.01923,"close":26.31}
{"ticker":"BPMC","date":"2015-07-07","pret":-0.03534,"close":26.12}
{"ticker":"BPMC","date":"2015-07-08","pret":-0.00504,"close":25.7}
{"ticker":"BPMC","date":"2015-07-09","pret":0.01352,"close":25.86}
{"ticker":"BPMC","date":"2015-07-10","pret":0.00192,"close":28.02}
{"ticker":"BPMC","date":"2015-07-13","pret":0.07875,"close":29}
{"ticker":"BPMC","date":"2015-07-14","pret":0.03135,"close":31.14}
{"ticker":"BPMC","date":"2015-07-15","pret":0.06216,"close":31.13}
{"ticker":"BPMC","date":"2015-07-16","pret":0.00834,"close":32.23}
{"ticker":"BPMC","date":"2015-07-17","pret":0.03115,"close":32.9}
{"ticker":"BPMC","date":"2015-07-20","pret":0.01048,"close":31.71}
{"ticker":"BPMC","date":"2015-07-21","pret":-0.02577,"close":30.8}
{"ticker":"BPMC","date":"2015-07-22","pret":-0.03913,"close":30.12}
{"ticker":"BPMC","date":"2015-07-23","pret":-0.00788,"close":29.13}
{"ticker":"BPMC","date":"2015-07-24","pret":-0.0414,"close":27.5}
{"ticker":"BPMC","date":"2015-07-27","pret":-0.06385,"close":27.1}
{"ticker":"BPMC","date":"2015-07-28","pret":-0.01031,"close":28.49}
{"ticker":"BPMC","date":"2015-07-29","pret":0.05718,"close":27.5}
{"ticker":"BPMC","date":"2015-07-30","pret":-0.0476,"close":26.54}
{"ticker":"BPMC","date":"2015-07-31","pret":-0.01999,"close":27.02}
{"ticker":"BPMC","date":"2015-08-03","pret":0.00968,"close":27.64}
{"ticker":"BPMC","date":"2015-08-04","pret":0.02487,"close":28.43}
{"ticker":"BPMC","date":"2015-08-05","pret":0.03165,"close":28.26}
{"ticker":"BPMC","date":"2015-08-06","pret":-0.00526,"close":27.59}
{"ticker":"BPMC","date":"2015-08-07","pret":-0.03838,"close":26.48}
{"ticker":"BPMC","date":"2015-08-10","pret":-0.02218,"close":26.98}
{"ticker":"BPMC","date":"2015-08-11","pret":-0.01355,"close":27.15}
{"ticker":"BPMC","date":"2015-08-12","pret":0.01355,"close":28.2}
{"ticker":"BPMC","date":"2015-08-13","pret":0.04781,"close":27.74}
{"ticker":"BPMC","date":"2015-08-14","pret":-0.01291,"close":26.55}
{"ticker":"BPMC","date":"2015-08-17","pret":-0.03677,"close":29.75}
{"ticker":"BPMC","date":"2015-08-18","pret":0.13666,"close":28.62}
{"ticker":"BPMC","date":"2015-08-19","pret":-0.06722,"close":27.02}
{"ticker":"BPMC","date":"2015-08-20","pret":-0.07019,"close":25.81}
{"ticker":"BPMC","date":"2015-08-21","pret":-0.04798,"close":25.74}
{"ticker":"BPMC","date":"2015-08-24","pret":-0.04875,"close":26.1}
{"ticker":"BPMC","date":"2015-08-25","pret":0.1153,"close":26.61}
{"ticker":"BPMC","date":"2015-08-26","pret":0.00294,"close":25.93}
{"ticker":"BPMC","date":"2015-08-27","pret":-0.04043,"close":26.87}
{"ticker":"BPMC","date":"2015-08-28","pret":0.02602,"close":26.84}
{"ticker":"BPMC","date":"2015-08-31","pret":-0.00336,"close":27.36}
{"ticker":"BPMC","date":"2015-09-01","pret":0.0067,"close":27.53}
{"ticker":"BPMC","date":"2015-09-02","pret":0.03606,"close":28.39}
{"ticker":"BPMC","date":"2015-09-03","pret":0.01949,"close":28.01}
{"ticker":"BPMC","date":"2015-09-04","pret":-0.03318,"close":28.24}
{"ticker":"BPMC","date":"2015-09-08","pret":0.04295,"close":29.86}
{"ticker":"BPMC","date":"2015-09-09","pret":0.04152,"close":29.19}
{"ticker":"BPMC","date":"2015-09-10","pret":-0.026,"close":30.07}
{"ticker":"BPMC","date":"2015-09-11","pret":0.02767,"close":29.51}
{"ticker":"BPMC","date":"2015-09-14","pret":-0.0134,"close":30.99}
{"ticker":"BPMC","date":"2015-09-15","pret":0.04871,"close":30.64}
{"ticker":"BPMC","date":"2015-09-16","pret":-0.01228,"close":29.14}
{"ticker":"BPMC","date":"2015-09-17","pret":-0.05138,"close":29.61}
{"ticker":"BPMC","date":"2015-09-18","pret":-0.00309,"close":31.23}
{"ticker":"BPMC","date":"2015-09-21","pret":0.0792,"close":29.49}
{"ticker":"BPMC","date":"2015-09-22","pret":-0.09025,"close":25.13}
{"ticker":"BPMC","date":"2015-09-23","pret":-0.12997,"close":24.45}
{"ticker":"BPMC","date":"2015-09-24","pret":-0.0453,"close":23.44}
{"ticker":"BPMC","date":"2015-09-25","pret":-0.01669,"close":21.45}
{"ticker":"BPMC","date":"2015-09-28","pret":-0.11207,"close":21.22}
{"ticker":"BPMC","date":"2015-09-29","pret":-0.00472,"close":20.72}
{"ticker":"BPMC","date":"2015-09-30","pret":0.00566,"close":21.34}
{"ticker":"BPMC","date":"2015-10-01","pret":-0.00094,"close":20.76}
{"ticker":"BPMC","date":"2015-10-02","pret":-0.03788,"close":22.33}
{"ticker":"BPMC","date":"2015-10-05","pret":0.1008,"close":22.33}
{"ticker":"BPMC","date":"2015-10-06","pret":-0.02234,"close":21.22}
{"ticker":"BPMC","date":"2015-10-07","pret":-0.04199,"close":21.14}
{"ticker":"BPMC","date":"2015-10-08","pret":-0.00425,"close":21.12}
{"ticker":"BPMC","date":"2015-10-09","pret":0.00378,"close":21.14}
{"ticker":"BPMC","date":"2015-10-12","pret":0.00282,"close":21.29}
{"ticker":"BPMC","date":"2015-10-13","pret":-0.00141,"close":21.17}
{"ticker":"BPMC","date":"2015-10-14","pret":0.00376,"close":21.51}
{"ticker":"BPMC","date":"2015-10-15","pret":0.00701,"close":23.6}
{"ticker":"BPMC","date":"2015-10-16","pret":0.09755,"close":22.14}
{"ticker":"BPMC","date":"2015-10-19","pret":-0.06232,"close":22.79}
{"ticker":"BPMC","date":"2015-10-20","pret":0.02837,"close":22.56}
{"ticker":"BPMC","date":"2015-10-21","pret":-0.00394,"close":21.97}
{"ticker":"BPMC","date":"2015-10-22","pret":-0.03346,"close":22.81}
{"ticker":"BPMC","date":"2015-10-23","pret":0.04437,"close":22.11}
{"ticker":"BPMC","date":"2015-10-26","pret":-0.03985,"close":22.82}
{"ticker":"BPMC","date":"2015-10-27","pret":0.0139,"close":20.5}
{"ticker":"BPMC","date":"2015-10-28","pret":-0.08892,"close":21.49}
{"ticker":"BPMC","date":"2015-10-29","pret":0.04521,"close":20.55}
{"ticker":"BPMC","date":"2015-10-30","pret":-0.04278,"close":20.09}
{"ticker":"BPMC","date":"2015-11-02","pret":-0.0211,"close":20.8}
{"ticker":"BPMC","date":"2015-11-03","pret":0.03125,"close":21.58}
{"ticker":"BPMC","date":"2015-11-04","pret":0.03635,"close":21.97}
{"ticker":"BPMC","date":"2015-11-05","pret":0.01746,"close":21.85}
{"ticker":"BPMC","date":"2015-11-06","pret":-0.00823,"close":22.32}
{"ticker":"BPMC","date":"2015-11-09","pret":0.01911,"close":22.82}
{"ticker":"BPMC","date":"2015-11-10","pret":0.03585,"close":22.64}
{"ticker":"BPMC","date":"2015-11-11","pret":-0.01932,"close":21.21}
{"ticker":"BPMC","date":"2015-11-12","pret":-0.07166,"close":21.41}
{"ticker":"BPMC","date":"2015-11-13","pret":0.017,"close":22.06}
{"ticker":"BPMC","date":"2015-11-16","pret":0.00653,"close":20.85}
{"ticker":"BPMC","date":"2015-11-17","pret":-0.02353,"close":19.62}
{"ticker":"BPMC","date":"2015-11-18","pret":-0.07411,"close":19.77}
{"ticker":"BPMC","date":"2015-11-19","pret":0.0188,"close":19.9}
{"ticker":"BPMC","date":"2015-11-20","pret":0.00802,"close":20.01}
{"ticker":"BPMC","date":"2015-11-23","pret":-0.00701,"close":20.19}
{"ticker":"BPMC","date":"2015-11-24","pret":0.00652,"close":20.55}
{"ticker":"BPMC","date":"2015-11-25","pret":0.02467,"close":21.56}
{"ticker":"BPMC","date":"2015-11-26"}
{"ticker":"BPMC","date":"2015-11-27","pret":0.04805,"close":22.14}
{"ticker":"BPMC","date":"2015-11-30","pret":0.02929,"close":23.16}
{"ticker":"BPMC","date":"2015-12-01","pret":0.03675,"close":23.5}
{"ticker":"BPMC","date":"2015-12-02","pret":0.02108,"close":23.98}
{"ticker":"BPMC","date":"2015-12-03","pret":0.01898,"close":23.76}
{"ticker":"BPMC","date":"2015-12-04","pret":-0.01008,"close":23.74}
{"ticker":"BPMC","date":"2015-12-07","pret":0.00421,"close":23.81}
{"ticker":"BPMC","date":"2015-12-08","pret":-0.01141,"close":24.47}
{"ticker":"BPMC","date":"2015-12-09","pret":0.03958,"close":22.93}
{"ticker":"BPMC","date":"2015-12-10","pret":-0.06454,"close":23.54}
{"ticker":"BPMC","date":"2015-12-11","pret":0.01126,"close":23.5}
{"ticker":"BPMC","date":"2015-12-14","pret":0.00043,"close":24}
{"ticker":"BPMC","date":"2015-12-15","pret":0.02299,"close":24.3}
{"ticker":"BPMC","date":"2015-12-16","pret":0.03312,"close":25.04}
{"ticker":"BPMC","date":"2015-12-17"}
{"ticker":"BPMC","date":"2015-12-18","pret":0.01736,"close":25.03}
{"ticker":"BPMC","date":"2015-12-21","pret":0.00916,"close":24.88}
{"ticker":"BPMC","date":"2015-12-22","pret":-0.01036,"close":25.07}
{"ticker":"BPMC","date":"2015-12-23","pret":0.00878,"close":25.51}
{"ticker":"BPMC","date":"2015-12-24","pret":0.01145,"close":24.84}
{"ticker":"BPMC","date":"2015-12-28","pret":-0.02787,"close":24.07}
{"ticker":"BPMC","date":"2015-12-29","pret":-0.02369,"close":24.9}
{"ticker":"BPMC","date":"2015-12-30","pret":0.02692,"close":24.89}
{"ticker":"BPMC","date":"2015-12-31","pret":0,"close":26.34}
{"ticker":"BPMC","date":"2016-01-04","pret":0.04485,"close":24.46}
{"ticker":"BPMC","date":"2016-01-05","pret":-0.06026,"close":22.9}
{"ticker":"BPOP","date":"2015-01-02","pret":0.00734,"close":34.08}
{"ticker":"BPOP","date":"2015-01-05","pret":-0.01236,"close":33.14}
{"ticker":"BPOP","date":"2015-01-06","pret":-0.02185,"close":32.31}
{"ticker":"BPOP","date":"2015-01-07","pret":-0.01279,"close":32.55}
{"ticker":"BPOP","date":"2015-01-08","pret":0.00703,"close":32.8}
{"ticker":"BPOP","date":"2015-01-09","pret":0.00061,"close":32.3}
{"ticker":"BPOP","date":"2015-01-12","pret":-0.01471,"close":31.99}
{"ticker":"BPOP","date":"2015-01-13","pret":-0.0034,"close":31.9}
{"ticker":"BPOP","date":"2015-01-14","pret":-0.027,"close":31.58}
{"ticker":"BPOP","date":"2015-01-15","pret":0.00508,"close":31.1}
{"ticker":"BPOP","date":"2015-01-16","pret":-0.02015,"close":31.02}
{"ticker":"BPOP","date":"2015-01-20","pret":0.00387,"close":30.71}
{"ticker":"BPOP","date":"2015-01-21","pret":-0.00678,"close":30.95}
{"ticker":"BPOP","date":"2015-01-22","pret":0.00967,"close":31.54}
{"ticker":"BPOP","date":"2015-01-23","pret":0.00224,"close":31.17}
{"ticker":"BPOP","date":"2015-01-26","pret":-0.00192,"close":31.44}
{"ticker":"BPOP","date":"2015-01-27","pret":-0.00032,"close":31.26}
{"ticker":"BPOP","date":"2015-01-28","pret":0.01022,"close":30.52}
{"ticker":"BPOP","date":"2015-01-29","pret":-0.02476,"close":31}
{"ticker":"BPOP","date":"2015-01-30","pret":0.0026,"close":30.83}
{"ticker":"BPOP","date":"2015-02-02","pret":0.0026,"close":31.6}
{"ticker":"BPOP","date":"2015-02-03","pret":0.02242,"close":32.15}
{"ticker":"BPOP","date":"2015-02-04","pret":0.01602,"close":31.93}
{"ticker":"BPOP","date":"2015-02-05","pret":-0.00187,"close":32}
{"ticker":"BPOP","date":"2015-02-06","pret":0.00685,"close":32.98}
{"ticker":"BPOP","date":"2015-02-09","pret":0.01356,"close":32.61}
{"ticker":"BPOP","date":"2015-02-10","pret":0.00306,"close":32.55}
{"ticker":"BPOP","date":"2015-02-11","pret":-0.00796,"close":32.25}
{"ticker":"BPOP","date":"2015-02-12","pret":-0.00555,"close":33.06}
{"ticker":"BPOP","date":"2015-02-13","pret":0.02685,"close":33.07}
{"ticker":"BPOP","date":"2015-02-17","pret":-0.00574,"close":33.16}
{"ticker":"BPOP","date":"2015-02-18","pret":-0.00607,"close":32.52}
{"ticker":"BPOP","date":"2015-02-19","pret":-0.00826,"close":32.64}
{"ticker":"BPOP","date":"2015-02-20","pret":-0.00184,"close":33.21}
{"ticker":"BPOP","date":"2015-02-23","pret":0.01375,"close":33.08}
{"ticker":"BPOP","date":"2015-02-24","pret":0.00876,"close":32.92}
{"ticker":"BPOP","date":"2015-02-25","pret":-0.01302,"close":32.64}
{"ticker":"BPOP","date":"2015-02-26","pret":-0.00949,"close":32.74}
{"ticker":"BPOP","date":"2015-02-27","pret":0.00797,"close":34.51}
{"ticker":"BPOP","date":"2015-03-02","pret":0.0558,"close":34.91}
{"ticker":"BPOP","date":"2015-03-03","pret":0.01034,"close":35.13}
{"ticker":"BPOP","date":"2015-03-04","pret":0.00143,"close":34.99}
{"ticker":"BPOP","date":"2015-03-05","pret":-0.00372,"close":35.04}
{"ticker":"BPOP","date":"2015-03-06","pret":0.00799,"close":35.22}
{"ticker":"BPOP","date":"2015-03-09","pret":0.00057,"close":35.22}
{"ticker":"BPOP","date":"2015-03-10","pret":-0.01056,"close":34.8}
{"ticker":"BPOP","date":"2015-03-11","pret":-0.00201,"close":34.72}
{"ticker":"BPOP","date":"2015-03-12","pret":0.00201,"close":35.33}
{"ticker":"BPOP","date":"2015-03-13","pret":0.01056,"close":35.58}
{"ticker":"BPOP","date":"2015-03-16","pret":0.01354,"close":35.39}
{"ticker":"BPOP","date":"2015-03-17","pret":-0.01268,"close":34.92}
{"ticker":"BPOP","date":"2015-03-18","pret":-0.0163,"close":34.49}
{"ticker":"BPOP","date":"2015-03-19","pret":-0.02334,"close":34.19}
{"ticker":"BPOP","date":"2015-03-20","pret":0.01057,"close":34.32}
{"ticker":"BPOP","date":"2015-03-23","pret":0.00175,"close":34.18}
{"ticker":"BPOP","date":"2015-03-24","pret":-0.01173,"close":34.37}
{"ticker":"BPOP","date":"2015-03-25","pret":0.01725,"close":33.81}
{"ticker":"BPOP","date":"2015-03-26","pret":-0.02139,"close":34.07}
{"ticker":"BPOP","date":"2015-03-27","pret":0.00679,"close":33.54}
{"ticker":"BPOP","date":"2015-03-30","pret":-0.00501,"close":34.05}
{"ticker":"BPOP","date":"2015-03-31","pret":0.00413,"close":34.39}
{"ticker":"BPOP","date":"2015-04-01","pret":0.01142,"close":34.5}
{"ticker":"BPOP","date":"2015-04-02","pret":0.0061,"close":34.85}
{"ticker":"BPOP","date":"2015-04-06","pret":0,"close":34.99}
{"ticker":"BPOP","date":"2015-04-07","pret":0.01065,"close":34.82}
{"ticker":"BPOP","date":"2015-04-08","pret":-0.00373,"close":35}
{"ticker":"BPOP","date":"2015-04-09","pret":0.00573,"close":35.06}
{"ticker":"BPOP","date":"2015-04-10","pret":0.00257,"close":34.97}
{"ticker":"BPOP","date":"2015-04-13","pret":-0.00543,"close":35.08}
{"ticker":"BPOP","date":"2015-04-14","pret":0.00286,"close":34.91}
{"ticker":"BPOP","date":"2015-04-15","pret":-0.00057,"close":35.11}
{"ticker":"BPOP","date":"2015-04-16","pret":0.00485,"close":35.07}
{"ticker":"BPOP","date":"2015-04-17","pret":-0.0103,"close":35}
{"ticker":"BPOP","date":"2015-04-20","pret":0.00745,"close":35.17}
{"ticker":"BPOP","date":"2015-04-21","pret":0.00541,"close":35.34}
{"ticker":"BPOP","date":"2015-04-22","pret":0.00396,"close":35.45}
{"ticker":"BPOP","date":"2015-04-23","pret":-0.00141,"close":34.75}
{"ticker":"BPOP","date":"2015-04-24","pret":-0.01944,"close":34.25}
{"ticker":"BPOP","date":"2015-04-27","pret":-0.03077,"close":33.43}
{"ticker":"BPOP","date":"2015-04-28","pret":0.00149,"close":33.55}
{"ticker":"BPOP","date":"2015-04-29","pret":-0.00626,"close":33.37}
{"ticker":"BPOP","date":"2015-04-30","pret":-0.0027,"close":32.43}
{"ticker":"BPOP","date":"2015-05-01","pret":-0.02459,"close":32.5}
{"ticker":"BPOP","date":"2015-05-04","pret":-0.00123,"close":32.83}
{"ticker":"BPOP","date":"2015-05-05","pret":0.00307,"close":32.24}
{"ticker":"BPOP","date":"2015-05-06","pret":-0.00338,"close":32.35}
{"ticker":"BPOP","date":"2015-05-07","pret":-0.00618,"close":32.71}
{"ticker":"BPOP","date":"2015-05-08","pret":0.02326,"close":33.17}
{"ticker":"BPOP","date":"2015-05-11","pret":0.00121,"close":33.28}
{"ticker":"BPOP","date":"2015-05-12","pret":0.00512,"close":32.75}
{"ticker":"BPOP","date":"2015-05-13","pret":-0.0121,"close":32.83}
{"ticker":"BPOP","date":"2015-05-14","pret":0.00425,"close":32.92}
{"ticker":"BPOP","date":"2015-05-15","pret":0,"close":32.88}
{"ticker":"BPOP","date":"2015-05-18","pret":-0.00243,"close":33.73}
{"ticker":"BPOP","date":"2015-05-19","pret":0.02342,"close":34.28}
{"ticker":"BPOP","date":"2015-05-20","pret":0.01765,"close":33.83}
{"ticker":"BPOP","date":"2015-05-21","pret":-0.01676,"close":33.55}
{"ticker":"BPOP","date":"2015-05-22","pret":-0.00505,"close":33.09}
{"ticker":"BPOP","date":"2015-05-26","pret":-0.02108,"close":32.67}
{"ticker":"BPOP","date":"2015-05-27","pret":-0.00335,"close":32.81}
{"ticker":"BPOP","date":"2015-05-28","pret":-0.00092,"close":33}
{"ticker":"BPOP","date":"2015-05-29","pret":0.00488,"close":32.49}
{"ticker":"BPOP","date":"2015-06-01","pret":-0.01009,"close":32.53}
{"ticker":"BPOP","date":"2015-06-02","pret":-0.00493,"close":32.62}
{"ticker":"BPOP","date":"2015-06-03","pret":0.01227,"close":32.98}
{"ticker":"BPOP","date":"2015-06-04","pret":0.00487,"close":32.81}
{"ticker":"BPOP","date":"2015-06-05","pret":-0.00456,"close":32.96}
{"ticker":"BPOP","date":"2015-06-08","pret":0.00608,"close":33.48}
{"ticker":"BPOP","date":"2015-06-09","pret":0.01593,"close":34}
{"ticker":"BPOP","date":"2015-06-10","pret":0.0192,"close":34.22}
{"ticker":"BPOP","date":"2015-06-11","pret":0.00496,"close":34.27}
{"ticker":"BPOP","date":"2015-06-12","pret":-0.0035,"close":34.28}
{"ticker":"BPOP","date":"2015-06-15","pret":-0.00234,"close":34.35}
{"ticker":"BPOP","date":"2015-06-16","pret":0.00497,"close":34.73}
{"ticker":"BPOP","date":"2015-06-17","pret":0.01044,"close":34.01}
{"ticker":"BPOP","date":"2015-06-18","pret":-0.01569,"close":34.07}
{"ticker":"BPOP","date":"2015-06-19","pret":0.00117,"close":33.88}
{"ticker":"BPOP","date":"2015-06-22","pret":-0.00381,"close":34}
{"ticker":"BPOP","date":"2015-06-23","pret":0.00381,"close":34.03}
{"ticker":"BPOP","date":"2015-06-24","pret":-0.00764,"close":33.84}
{"ticker":"BPOP","date":"2015-06-25","pret":-0.00059,"close":33.5}
{"ticker":"BPOP","date":"2015-06-26","pret":-0.00681,"close":32.94}
{"ticker":"BPOP","date":"2015-06-29","pret":-0.08294,"close":29.6}
{"ticker":"BPOP","date":"2015-06-30","pret":-0.03714,"close":28.86}
{"ticker":"BPOP","date":"2015-07-01","pret":-0.02578,"close":30.06}
{"ticker":"BPOP","date":"2015-07-02","pret":0.03312,"close":29.68}
{"ticker":"BPOP","date":"2015-07-06","pret":-0.02253,"close":29.05}
{"ticker":"BPOP","date":"2015-07-07","pret":-0.01438,"close":28.51}
{"ticker":"BPOP","date":"2015-07-08","pret":-0.0255,"close":28.18}
{"ticker":"BPOP","date":"2015-07-09","pret":0.00776,"close":28.95}
{"ticker":"BPOP","date":"2015-07-10","pret":0.02497,"close":28.96}
{"ticker":"BPOP","date":"2015-07-13","pret":0.00171,"close":29.22}
{"ticker":"BPOP","date":"2015-07-14","pret":-0.00824,"close":29.01}
{"ticker":"BPOP","date":"2015-07-15","pret":0.0031,"close":29.19}
{"ticker":"BPOP","date":"2015-07-16","pret":0.00958,"close":29.12}
{"ticker":"BPOP","date":"2015-07-17","pret":-0.01336,"close":29.27}
{"ticker":"BPOP","date":"2015-07-20","pret":0.00927,"close":29.1}
{"ticker":"BPOP","date":"2015-07-21","pret":-0.00652,"close":29.17}
{"ticker":"BPOP","date":"2015-07-22","pret":-0.00103,"close":29.52}
{"ticker":"BPOP","date":"2015-07-23","pret":0.01775,"close":29.29}
{"ticker":"BPOP","date":"2015-07-24","pret":0.04756,"close":31.02}
{"ticker":"BPOP","date":"2015-07-27","pret":0.01568,"close":30.98}
{"ticker":"BPOP","date":"2015-07-28","pret":-0.01054,"close":31.13}
{"ticker":"BPOP","date":"2015-07-29","pret":-0.00386,"close":31.19}
{"ticker":"BPOP","date":"2015-07-30","pret":0.00674,"close":31.49}
{"ticker":"BPOP","date":"2015-07-31","pret":0.0086,"close":30.62}
{"ticker":"BPOP","date":"2015-08-03","pret":-0.02995,"close":30.95}
{"ticker":"BPOP","date":"2015-08-04","pret":0.00359,"close":30.78}
{"ticker":"BPOP","date":"2015-08-05","pret":0.01262,"close":30.61}
{"ticker":"BPOP","date":"2015-08-06","pret":-0.01752,"close":30.69}
{"ticker":"BPOP","date":"2015-08-07","pret":0.00327,"close":30.65}
{"ticker":"BPOP","date":"2015-08-10","pret":0.00974,"close":31.18}
{"ticker":"BPOP","date":"2015-08-11","pret":-0.00941,"close":30.84}
{"ticker":"BPOP","date":"2015-08-12","pret":0.00196,"close":30.79}
{"ticker":"BPOP","date":"2015-08-13","pret":0,"close":30.8}
{"ticker":"BPOP","date":"2015-08-14","pret":-0.0013,"close":31.1}
{"ticker":"BPOP","date":"2015-08-17","pret":0.00553,"close":31.22}
{"ticker":"BPOP","date":"2015-08-18","pret":0.0116,"close":30.89}
{"ticker":"BPOP","date":"2015-08-19","pret":-0.01128,"close":30.24}
{"ticker":"BPOP","date":"2015-08-20","pret":-0.0306,"close":29.99}
{"ticker":"BPOP","date":"2015-08-21","pret":-0.0094,"close":29.5}
{"ticker":"BPOP","date":"2015-08-24","pret":-0.0544,"close":28}
{"ticker":"BPOP","date":"2015-08-25","pret":0.03293,"close":27.19}
{"ticker":"BPOP","date":"2015-08-26","pret":-0.03936,"close":28.53}
{"ticker":"BPOP","date":"2015-08-27","pret":0.0366,"close":28.81}
{"ticker":"BPOP","date":"2015-08-28","pret":-0.01112,"close":28.55}
{"ticker":"BPOP","date":"2015-08-31","pret":0.00175,"close":29.36}
{"ticker":"BPOP","date":"2015-09-01","pret":-0.0049,"close":28.17}
{"ticker":"BPOP","date":"2015-09-02","pret":0.01668,"close":29.95}
{"ticker":"BPOP","date":"2015-09-03","pret":0.02754,"close":30.31}
{"ticker":"BPOP","date":"2015-09-04","pret":0.01233,"close":30.03}
{"ticker":"BPOP","date":"2015-09-08","pret":0.01022,"close":30.95}
{"ticker":"BPOP","date":"2015-09-09","pret":0.02685,"close":30.44}
{"ticker":"BPOP","date":"2015-09-10","pret":-0.0331,"close":30.51}
{"ticker":"BPOP","date":"2015-09-11","pret":-0.00165,"close":30.08}
{"ticker":"BPOP","date":"2015-09-14","pret":-0.00563,"close":30.34}
{"ticker":"BPOP","date":"2015-09-15","pret":0.01025,"close":30.83}
{"ticker":"BPOP","date":"2015-09-16","pret":0.01177,"close":30.56}
{"ticker":"BPOP","date":"2015-09-17","pret":-0.00685,"close":29.88}
{"ticker":"BPOP","date":"2015-09-18","pret":-0.04178,"close":29.4}
{"ticker":"BPOP","date":"2015-09-21","pret":0.01591,"close":29.43}
{"ticker":"BPOP","date":"2015-09-22","pret":-0.02002,"close":29.67}
{"ticker":"BPOP","date":"2015-09-23","pret":0.02136,"close":29.87}
{"ticker":"BPOP","date":"2015-09-24","pret":-0.01215,"close":29.95}
{"ticker":"BPOP","date":"2015-09-25","pret":0.02878,"close":30.22}
{"ticker":"BPOP","date":"2015-09-28","pret":-0.01295,"close":30.03}
{"ticker":"BPOP","date":"2015-09-29","pret":0.00965,"close":29.86}
{"ticker":"BPOP","date":"2015-09-30","pret":0.01021,"close":30.23}
{"ticker":"BPOP","date":"2015-10-01","pret":-0.01286,"close":30.48}
{"ticker":"BPOP","date":"2015-10-02","pret":-0.01068,"close":29.9}
{"ticker":"BPOP","date":"2015-10-05","pret":0.00535,"close":31.39}
{"ticker":"BPOP","date":"2015-10-06","pret":0.04374,"close":31.67}
{"ticker":"BPOP","date":"2015-10-07","pret":0.01396,"close":32.11}
{"ticker":"BPOP","date":"2015-10-08","pret":0.00784,"close":32.39}
{"ticker":"BPOP","date":"2015-10-09","pret":0.01612,"close":31.98}
{"ticker":"BPOP","date":"2015-10-12","pret":-0.0155,"close":32.24}
{"ticker":"BPOP","date":"2015-10-13","pret":-0.00125,"close":32.05}
{"ticker":"BPOP","date":"2015-10-14","pret":-0.00345,"close":30.92}
{"ticker":"BPOP","date":"2015-10-15","pret":-0.01997,"close":31.28}
{"ticker":"BPOP","date":"2015-10-16","pret":0.00447,"close":31.32}
{"ticker":"BPOP","date":"2015-10-19","pret":-0.00896,"close":31.5}
{"ticker":"BPOP","date":"2015-10-20","pret":0.01151,"close":31.81}
{"ticker":"BPOP","date":"2015-10-21","pret":0.01169,"close":31.45}
{"ticker":"BPOP","date":"2015-10-22","pret":-0.00536,"close":31.39}
{"ticker":"BPOP","date":"2015-10-23","pret":-0.00952,"close":30.26}
{"ticker":"BPOP","date":"2015-10-26","pret":-0.04101,"close":29.85}
{"ticker":"BPOP","date":"2015-10-27","pret":-0.01304,"close":29.43}
{"ticker":"BPOP","date":"2015-10-28","pret":-0.01015,"close":30.5}
{"ticker":"BPOP","date":"2015-10-29","pret":0.03934,"close":30.12}
{"ticker":"BPOP","date":"2015-10-30","pret":-0.01681,"close":29.57}
{"ticker":"BPOP","date":"2015-11-02","pret":-0.00133,"close":29.63}
{"ticker":"BPOP","date":"2015-11-03","pret":-0.01071,"close":29.64}
{"ticker":"BPOP","date":"2015-11-04","pret":0.00101,"close":29.67}
{"ticker":"BPOP","date":"2015-11-05","pret":-0.00269,"close":29.61}
{"ticker":"BPOP","date":"2015-11-06","pret":0.01638,"close":30.19}
{"ticker":"BPOP","date":"2015-11-09","pret":-0.00066,"close":30.03}
{"ticker":"BPOP","date":"2015-11-10","pret":-0.00733,"close":29.93}
{"ticker":"BPOP","date":"2015-11-11","pret":0.00965,"close":29.27}
{"ticker":"BPOP","date":"2015-11-12","pret":-0.04019,"close":28.56}
{"ticker":"BPOP","date":"2015-11-13","pret":-0.01808,"close":28.5}
{"ticker":"BPOP","date":"2015-11-16","pret":-0.00634,"close":28.51}
{"ticker":"BPOP","date":"2015-11-17","pret":0.00739,"close":28.49}
{"ticker":"BPOP","date":"2015-11-18","pret":0.0007,"close":28.94}
{"ticker":"BPOP","date":"2015-11-19","pret":0.01184,"close":28.9}
{"ticker":"BPOP","date":"2015-11-20","pret":0.00449,"close":28.76}
{"ticker":"BPOP","date":"2015-11-23","pret":-0.00553,"close":29.05}
{"ticker":"BPOP","date":"2015-11-24","pret":0.00173,"close":29.21}
{"ticker":"BPOP","date":"2015-11-25","pret":0.01169,"close":29.45}
{"ticker":"BPOP","date":"2015-11-26"}
{"ticker":"BPOP","date":"2015-11-27","pret":0.00851,"close":29.45}
{"ticker":"BPOP","date":"2015-11-30","pret":-0.00612,"close":29.71}
{"ticker":"BPOP","date":"2015-12-01","pret":0.01792,"close":29.83}
{"ticker":"BPOP","date":"2015-12-02","pret":-0.00067,"close":29.66}
{"ticker":"BPOP","date":"2015-12-03","pret":0.00034,"close":29.02}
{"ticker":"BPOP","date":"2015-12-04","pret":-0.03097,"close":29.29}
{"ticker":"BPOP","date":"2015-12-07","pret":0.00895,"close":28.49}
{"ticker":"BPOP","date":"2015-12-08","pret":-0.03663,"close":27.92}
{"ticker":"BPOP","date":"2015-12-09","pret":-0.01504,"close":27.86}
{"ticker":"BPOP","date":"2015-12-10","pret":0.00755,"close":28.59}
{"ticker":"BPOP","date":"2015-12-11","pret":0.0082,"close":27.75}
{"ticker":"BPOP","date":"2015-12-14","pret":-0.02263,"close":27.04}
{"ticker":"BPOP","date":"2015-12-15","pret":-0.00766,"close":27.38}
{"ticker":"BPOP","date":"2015-12-16","pret":-0.00661,"close":27.41}
{"ticker":"BPOP","date":"2015-12-17"}
{"ticker":"BPOP","date":"2015-12-18","pret":-0.01186,"close":27.46}
{"ticker":"BPOP","date":"2015-12-21","pret":0.02576,"close":28.11}
{"ticker":"BPOP","date":"2015-12-22","pret":0.0237,"close":28.21}
{"ticker":"BPOP","date":"2015-12-23","pret":0.00248,"close":28.54}
{"ticker":"BPOP","date":"2015-12-24","pret":0.01196,"close":29.12}
{"ticker":"BPOP","date":"2015-12-28","pret":0.01217,"close":28.86}
{"ticker":"BPOP","date":"2015-12-29","pret":0.00551,"close":29.22}
{"ticker":"BPOP","date":"2015-12-30","pret":0.00377,"close":28.53}
{"ticker":"BPOP","date":"2015-12-31","pret":-0.02918,"close":28.34}
{"ticker":"BPOP","date":"2016-01-04","pret":-0.02426,"close":27.9}
{"ticker":"BPOP","date":"2016-01-05","pret":0.01006,"close":27.91}
{"ticker":"BR","date":"2015-01-02","pret":-0.00775,"close":45.6}
{"ticker":"BR","date":"2015-01-05","pret":-0.02164,"close":44.92}
{"ticker":"BR","date":"2015-01-06","pret":-0.0031,"close":45.26}
{"ticker":"BR","date":"2015-01-07","pret":0.00795,"close":46}
{"ticker":"BR","date":"2015-01-08","pret":0.01462,"close":46.69}
{"ticker":"BR","date":"2015-01-09","pret":0.01185,"close":46.71}
{"ticker":"BR","date":"2015-01-12","pret":-0.00129,"close":46.68}
{"ticker":"BR","date":"2015-01-13","pret":0.00769,"close":46.78}
{"ticker":"BR","date":"2015-01-14","pret":-0.01544,"close":46.39}
{"ticker":"BR","date":"2015-01-15","pret":0.00539,"close":45.94}
{"ticker":"BR","date":"2015-01-16","pret":-0.01341,"close":46.76}
{"ticker":"BR","date":"2015-01-20","pret":0.02006,"close":46.5}
{"ticker":"BR","date":"2015-01-21","pret":-0.00772,"close":46.55}
{"ticker":"BR","date":"2015-01-22","pret":0.00964,"close":47.47}
{"ticker":"BR","date":"2015-01-23","pret":0.01123,"close":47.64}
{"ticker":"BR","date":"2015-01-26","pret":0.0021,"close":48.51}
{"ticker":"BR","date":"2015-01-27","pret":0.01316,"close":48.17}
{"ticker":"BR","date":"2015-01-28","pret":0.00868,"close":47.8}
{"ticker":"BR","date":"2015-01-29","pret":-0.00041,"close":48.42}
{"ticker":"BR","date":"2015-01-30","pret":-0.00661,"close":47.99}
{"ticker":"BR","date":"2015-02-02","pret":-0.00249,"close":48.47}
{"ticker":"BR","date":"2015-02-03","pret":0.0132,"close":49.33}
{"ticker":"BR","date":"2015-02-04","pret":0.00816,"close":49.4}
{"ticker":"BR","date":"2015-02-05","pret":0.02251,"close":50.92}
{"ticker":"BR","date":"2015-02-06","pret":0.00278,"close":51.39}
{"ticker":"BR","date":"2015-02-09","pret":0.01221,"close":50.95}
{"ticker":"BR","date":"2015-02-10","pret":0.00176,"close":51.81}
{"ticker":"BR","date":"2015-02-11","pret":0.01301,"close":51.78}
{"ticker":"BR","date":"2015-02-12","pret":0.00443,"close":52.88}
{"ticker":"BR","date":"2015-02-13","pret":0.01468,"close":52.59}
{"ticker":"BR","date":"2015-02-17","pret":-0.00436,"close":52.53}
{"ticker":"BR","date":"2015-02-18","pret":-0.00114,"close":52.97}
{"ticker":"BR","date":"2015-02-19","pret":0.00815,"close":52.9}
{"ticker":"BR","date":"2015-02-20","pret":-0.00284,"close":53.81}
{"ticker":"BR","date":"2015-02-23","pret":0.01745,"close":53.54}
{"ticker":"BR","date":"2015-02-24","pret":-0.00485,"close":53.6}
{"ticker":"BR","date":"2015-02-25","pret":-0.00037,"close":53.76}
{"ticker":"BR","date":"2015-02-26","pret":0.00541,"close":53.13}
{"ticker":"BR","date":"2015-02-27","pret":-0.01141,"close":53.23}
{"ticker":"BR","date":"2015-03-02","pret":0.00056,"close":54.63}
{"ticker":"BR","date":"2015-03-03","pret":0.02488,"close":54.03}
{"ticker":"BR","date":"2015-03-04","pret":-0.00958,"close":53.39}
{"ticker":"BR","date":"2015-03-05","pret":-0.00818,"close":53.44}
{"ticker":"BR","date":"2015-03-06","pret":-0.00505,"close":52.96}
{"ticker":"BR","date":"2015-03-09","pret":-0.01,"close":53.07}
{"ticker":"BR","date":"2015-03-10","pret":-0.00057,"close":51.9}
{"ticker":"BR","date":"2015-03-11","pret":-0.0316,"close":51.52}
{"ticker":"BR","date":"2015-03-12","pret":0.0165,"close":52.64}
{"ticker":"BR","date":"2015-03-13","pret":0.01091,"close":51.86}
{"ticker":"BR","date":"2015-03-16","pret":-0.0065,"close":52.88}
{"ticker":"BR","date":"2015-03-17","pret":0.01238,"close":53.13}
{"ticker":"BR","date":"2015-03-18","pret":0.00529,"close":54.02}
{"ticker":"BR","date":"2015-03-19","pret":0.01532,"close":53.96}
{"ticker":"BR","date":"2015-03-20","pret":0.00721,"close":53.94}
{"ticker":"BR","date":"2015-03-23","pret":-0.00424,"close":53.76}
{"ticker":"BR","date":"2015-03-24","pret":-0.00873,"close":53.34}
{"ticker":"BR","date":"2015-03-25","pret":-0.00299,"close":52.53}
{"ticker":"BR","date":"2015-03-26","pret":-0.02099,"close":52.75}
{"ticker":"BR","date":"2015-03-27","pret":0.00856,"close":53.51}
{"ticker":"BR","date":"2015-03-30","pret":0.01914,"close":54.52}
{"ticker":"BR","date":"2015-03-31","pret":0.01256,"close":55.01}
{"ticker":"BR","date":"2015-04-01","pret":0.00622,"close":54.9}
{"ticker":"BR","date":"2015-04-02","pret":-0.00237,"close":55.43}
{"ticker":"BR","date":"2015-04-06","pret":0.0031,"close":55.53}
{"ticker":"BR","date":"2015-04-07","pret":0.0069,"close":54.47}
{"ticker":"BR","date":"2015-04-08","pret":-0.01734,"close":54.57}
{"ticker":"BR","date":"2015-04-09","pret":0.00018,"close":54.25}
{"ticker":"BR","date":"2015-04-10","pret":-0.00074,"close":54.15}
{"ticker":"BR","date":"2015-04-13","pret":-0.00388,"close":54.01}
{"ticker":"BR","date":"2015-04-14","pret":-0.00296,"close":53.92}
{"ticker":"BR","date":"2015-04-15","pret":0.00537,"close":53.89}
{"ticker":"BR","date":"2015-04-16","pret":-0.00834,"close":53.78}
{"ticker":"BR","date":"2015-04-17","pret":-0.00578,"close":52.59}
{"ticker":"BR","date":"2015-04-20","pret":-0.00978,"close":53.15}
{"ticker":"BR","date":"2015-04-21","pret":0.01072,"close":53.59}
{"ticker":"BR","date":"2015-04-22","pret":0.00485,"close":53.55}
{"ticker":"BR","date":"2015-04-23","pret":-0.00747,"close":53.87}
{"ticker":"BR","date":"2015-04-24","pret":0.01821,"close":54.58}
{"ticker":"BR","date":"2015-04-27","pret":0.00459,"close":53.77}
{"ticker":"BR","date":"2015-04-28","pret":-0.01682,"close":54.2}
{"ticker":"BR","date":"2015-04-29","pret":0.0078,"close":54.39}
{"ticker":"BR","date":"2015-04-30","pret":0.00129,"close":53.92}
{"ticker":"BR","date":"2015-05-01","pret":0.00018,"close":54.34}
{"ticker":"BR","date":"2015-05-04","pret":0.00332,"close":54.29}
{"ticker":"BR","date":"2015-05-05","pret":-0.00369,"close":53.83}
{"ticker":"BR","date":"2015-05-06","pret":-0.00166,"close":53.78}
{"ticker":"BR","date":"2015-05-07","pret":-0.00743,"close":54.1}
{"ticker":"BR","date":"2015-05-08","pret":-0.0028,"close":51.03}
{"ticker":"BR","date":"2015-05-11","pret":-0.04825,"close":51.23}
{"ticker":"BR","date":"2015-05-12","pret":0.00215,"close":51.43}
{"ticker":"BR","date":"2015-05-13","pret":0.00954,"close":51.53}
{"ticker":"BR","date":"2015-05-14","pret":0.00329,"close":51.71}
{"ticker":"BR","date":"2015-05-15","pret":0.00097,"close":52.75}
{"ticker":"BR","date":"2015-05-18","pret":0.01609,"close":53.78}
{"ticker":"BR","date":"2015-05-19","pret":0.02328,"close":54.17}
{"ticker":"BR","date":"2015-05-20","pret":0.00684,"close":54.54}
{"ticker":"BR","date":"2015-05-21","pret":0.00441,"close":54.17}
{"ticker":"BR","date":"2015-05-22","pret":-0.01014,"close":54.08}
{"ticker":"BR","date":"2015-05-26","pret":-0.00353,"close":53.86}
{"ticker":"BR","date":"2015-05-27","pret":0.00446,"close":54.72}
{"ticker":"BR","date":"2015-05-28","pret":0.01068,"close":54.57}
{"ticker":"BR","date":"2015-05-29","pret":-0.00128,"close":54.18}
{"ticker":"BR","date":"2015-06-01","pret":-0.00331,"close":54.28}
{"ticker":"BR","date":"2015-06-02","pret":-0.00517,"close":53.81}
{"ticker":"BR","date":"2015-06-03","pret":0.00018,"close":54.23}
{"ticker":"BR","date":"2015-06-04","pret":0.00166,"close":53.61}
{"ticker":"BR","date":"2015-06-05","pret":-0.00965,"close":53.55}
{"ticker":"BR","date":"2015-06-08","pret":-0.0058,"close":52.81}
{"ticker":"BR","date":"2015-06-09","pret":-0.01056,"close":52.58}
{"ticker":"BR","date":"2015-06-10","pret":0,"close":52.8}
{"ticker":"BR","date":"2015-06-11","pret":0.00265,"close":52.97}
{"ticker":"BR","date":"2015-06-12","pret":-0.0036,"close":52.15}
{"ticker":"BR","date":"2015-06-15","pret":-0.02362,"close":51.62}
{"ticker":"BR","date":"2015-06-16","pret":0.00116,"close":51.91}
{"ticker":"BR","date":"2015-06-17","pret":0.01158,"close":51.77}
{"ticker":"BR","date":"2015-06-18","pret":-0.00423,"close":52.31}
{"ticker":"BR","date":"2015-06-19","pret":0.0092,"close":52.15}
{"ticker":"BR","date":"2015-06-22","pret":0.00248,"close":52.65}
{"ticker":"BR","date":"2015-06-23","pret":0.00645,"close":52.31}
{"ticker":"BR","date":"2015-06-24","pret":-0.01065,"close":51.62}
{"ticker":"BR","date":"2015-06-25","pret":-0.01096,"close":51.56}
{"ticker":"BR","date":"2015-06-26","pret":0.00135,"close":50.68}
{"ticker":"BR","date":"2015-06-29","pret":-0.03637,"close":50.04}
{"ticker":"BR","date":"2015-06-30","pret":0.01056,"close":50.01}
{"ticker":"BR","date":"2015-07-01","pret":-0.00337,"close":51.65}
{"ticker":"BR","date":"2015-07-02","pret":0.02919,"close":51.8}
{"ticker":"BR","date":"2015-07-06","pret":-0.00251,"close":52.05}
{"ticker":"BR","date":"2015-07-07","pret":0.00848,"close":52.43}
{"ticker":"BR","date":"2015-07-08","pret":0.00058,"close":52.1}
{"ticker":"BR","date":"2015-07-09","pret":0.01049,"close":52.94}
{"ticker":"BR","date":"2015-07-10","pret":0.01507,"close":53.57}
{"ticker":"BR","date":"2015-07-13","pret":0.0106,"close":53.69}
{"ticker":"BR","date":"2015-07-14","pret":-0.00445,"close":53.7}
{"ticker":"BR","date":"2015-07-15","pret":-0.0026,"close":53.59}
{"ticker":"BR","date":"2015-07-16","pret":0.00242,"close":53.77}
{"ticker":"BR","date":"2015-07-17","pret":-0.00186,"close":53.24}
{"ticker":"BR","date":"2015-07-20","pret":-0.00579,"close":53.33}
{"ticker":"BR","date":"2015-07-21","pret":-0.00038,"close":53.13}
{"ticker":"BR","date":"2015-07-22","pret":-0.00866,"close":53.06}
{"ticker":"BR","date":"2015-07-23","pret":0.00377,"close":53.61}
{"ticker":"BR","date":"2015-07-24","pret":0.01216,"close":53.11}
{"ticker":"BR","date":"2015-07-27","pret":-0.0201,"close":52.46}
{"ticker":"BR","date":"2015-07-28","pret":-0.00323,"close":53.2}
{"ticker":"BR","date":"2015-07-29","pret":0.01136,"close":54.31}
{"ticker":"BR","date":"2015-07-30","pret":0.02049,"close":54.31}
{"ticker":"BR","date":"2015-07-31","pret":0.0057,"close":54.27}
{"ticker":"BR","date":"2015-08-03","pret":-0.00331,"close":54.3}
{"ticker":"BR","date":"2015-08-04","pret":-0.00203,"close":54.34}
{"ticker":"BR","date":"2015-08-05","pret":0.00606,"close":54.36}
{"ticker":"BR","date":"2015-08-06","pret":-0.00073,"close":54.1}
{"ticker":"BR","date":"2015-08-07","pret":-0.10691,"close":56.05}
{"ticker":"BR","date":"2015-08-10","pret":0.14009,"close":57.13}
{"ticker":"BR","date":"2015-08-11","pret":0.00442,"close":56.25}
{"ticker":"BR","date":"2015-08-12","pret":-0.01638,"close":55.82}
{"ticker":"BR","date":"2015-08-13","pret":0.06598,"close":56.18}
{"ticker":"BR","date":"2015-08-14","pret":-0.05705,"close":56.3}
{"ticker":"BR","date":"2015-08-17","pret":-0.00125,"close":56.73}
{"ticker":"BR","date":"2015-08-18","pret":0.00993,"close":56.31}
{"ticker":"BR","date":"2015-08-19","pret":-0.01117,"close":55.76}
{"ticker":"BR","date":"2015-08-20","pret":-0.01546,"close":54.34}
{"ticker":"BR","date":"2015-08-21","pret":-0.02401,"close":52.88}
{"ticker":"BR","date":"2015-08-24","pret":-0.07291,"close":51}
{"ticker":"BR","date":"2015-08-25","pret":0.04678,"close":50.61}
{"ticker":"BR","date":"2015-08-26","pret":-0.01246,"close":52.39}
{"ticker":"BR","date":"2015-08-27","pret":0.01967,"close":53.34}
{"ticker":"BR","date":"2015-08-28","pret":0.00434,"close":53.53}
{"ticker":"BR","date":"2015-08-31","pret":0.00376,"close":52.79}
{"ticker":"BR","date":"2015-09-01","pret":-0.03085,"close":51.01}
{"ticker":"BR","date":"2015-09-02","pret":0.00193,"close":51.75}
{"ticker":"BR","date":"2015-09-03","pret":0.00077,"close":51.76}
{"ticker":"BR","date":"2015-09-04","pret":-0.01516,"close":50.8}
{"ticker":"BR","date":"2015-09-08","pret":0.01226,"close":52.84}
{"ticker":"BR","date":"2015-09-09","pret":0.02672,"close":52.57}
{"ticker":"BR","date":"2015-09-10","pret":-0.01156,"close":52.38}
{"ticker":"BR","date":"2015-09-11","pret":-0.00919,"close":52.74}
{"ticker":"BR","date":"2015-09-14","pret":0.01337,"close":52.42}
{"ticker":"BR","date":"2015-09-15","pret":-0.00475,"close":52.87}
{"ticker":"BR","date":"2015-09-16","pret":0.0243,"close":54.84}
{"ticker":"BR","date":"2015-09-17","pret":0.01789,"close":54.75}
{"ticker":"BR","date":"2015-09-18","pret":-0.01232,"close":54.19}
{"ticker":"BR","date":"2015-09-21","pret":0.00811,"close":55}
{"ticker":"BR","date":"2015-09-22","pret":0.01186,"close":55.08}
{"ticker":"BR","date":"2015-09-23","pret":-0.00036,"close":55.2}
{"ticker":"BR","date":"2015-09-24","pret":-0.00692,"close":55.06}
{"ticker":"BR","date":"2015-09-25","pret":0.01235,"close":55.46}
{"ticker":"BR","date":"2015-09-28","pret":-0.0009,"close":54.61}
{"ticker":"BR","date":"2015-09-29","pret":-0.00944,"close":55}
{"ticker":"BR","date":"2015-09-30","pret":0.0116,"close":55.35}
{"ticker":"BR","date":"2015-10-01","pret":0.00018,"close":54.97}
{"ticker":"BR","date":"2015-10-02","pret":-0.02002,"close":56.83}
{"ticker":"BR","date":"2015-10-05","pret":0.0474,"close":57.37}
{"ticker":"BR","date":"2015-10-06","pret":0.00385,"close":56.62}
{"ticker":"BR","date":"2015-10-07","pret":-0.00754,"close":56.47}
{"ticker":"BR","date":"2015-10-08","pret":-0.00671,"close":57.05}
{"ticker":"BR","date":"2015-10-09","pret":0.0111,"close":57.33}
{"ticker":"BR","date":"2015-10-12","pret":0.00681,"close":57.5}
{"ticker":"BR","date":"2015-10-13","pret":-0.00314,"close":57.03}
{"ticker":"BR","date":"2015-10-14","pret":-0.0049,"close":56.5}
{"ticker":"BR","date":"2015-10-15","pret":-0.00598,"close":57.28}
{"ticker":"BR","date":"2015-10-16","pret":0.01402,"close":57.97}
{"ticker":"BR","date":"2015-10-19","pret":0.00728,"close":58.47}
{"ticker":"BR","date":"2015-10-20","pret":0.00757,"close":58.33}
{"ticker":"BR","date":"2015-10-21","pret":0.00684,"close":57.86}
{"ticker":"BR","date":"2015-10-22","pret":-0.01079,"close":59.08}
{"ticker":"BR","date":"2015-10-23","pret":0.02163,"close":59.66}
{"ticker":"BR","date":"2015-10-26","pret":0.00067,"close":59.51}
{"ticker":"BR","date":"2015-10-27","pret":0,"close":59.12}
{"ticker":"BR","date":"2015-10-28","pret":-0.00168,"close":59.9}
{"ticker":"BR","date":"2015-10-29","pret":0.00185,"close":59.75}
{"ticker":"BR","date":"2015-10-30","pret":0.00938,"close":59.58}
{"ticker":"BR","date":"2015-11-02","pret":-0.00669,"close":59.64}
{"ticker":"BR","date":"2015-11-03","pret":0.00017,"close":59.3}
{"ticker":"BR","date":"2015-11-04","pret":-0.00303,"close":58.93}
{"ticker":"BR","date":"2015-11-05","pret":-0.00506,"close":57.33}
{"ticker":"BR","date":"2015-11-06","pret":-0.02484,"close":57.17}
{"ticker":"BR","date":"2015-11-09","pret":-0.01011,"close":56.94}
{"ticker":"BR","date":"2015-11-10","pret":-0.00686,"close":57.02}
{"ticker":"BR","date":"2015-11-11","pret":0.00948,"close":56.94}
{"ticker":"BR","date":"2015-11-12","pret":-0.0086,"close":56.37}
{"ticker":"BR","date":"2015-11-13","pret":-0.01206,"close":54.73}
{"ticker":"BR","date":"2015-11-16","pret":-0.02639,"close":55.16}
{"ticker":"BR","date":"2015-11-17","pret":0.01075,"close":54.94}
{"ticker":"BR","date":"2015-11-18","pret":-0.00181,"close":55.13}
{"ticker":"BR","date":"2015-11-19","pret":0.00163,"close":55.42}
{"ticker":"BR","date":"2015-11-20","pret":0.00956,"close":55.85}
{"ticker":"BR","date":"2015-11-23","pret":0.00072,"close":54.9}
{"ticker":"BR","date":"2015-11-24","pret":-0.02378,"close":55.08}
{"ticker":"BR","date":"2015-11-25","pret":0.0135,"close":54.9}
{"ticker":"BR","date":"2015-11-26"}
{"ticker":"BR","date":"2015-11-27","pret":-0.00272,"close":55.1}
{"ticker":"BR","date":"2015-11-30","pret":0.00163,"close":54.98}
{"ticker":"BR","date":"2015-12-01","pret":0.00163,"close":55.21}
{"ticker":"BR","date":"2015-12-02","pret":0,"close":54.65}
{"ticker":"BR","date":"2015-12-03","pret":-0.0091,"close":54.04}
{"ticker":"BR","date":"2015-12-04","pret":-0.009,"close":54.95}
{"ticker":"BR","date":"2015-12-07","pret":0.01283,"close":54.65}
{"ticker":"BR","date":"2015-12-08","pret":-0.0132,"close":54.15}
{"ticker":"BR","date":"2015-12-09","pret":-0.00555,"close":52.57}
{"ticker":"BR","date":"2015-12-10","pret":-0.02804,"close":52.86}
{"ticker":"BR","date":"2015-12-11","pret":-0.00306,"close":52.67}
{"ticker":"BR","date":"2015-12-14","pret":0.01123,"close":53.18}
{"ticker":"BR","date":"2015-12-15","pret":0.01204,"close":53.66}
{"ticker":"BR","date":"2015-12-16","pret":0.01171,"close":54.44}
{"ticker":"BR","date":"2015-12-17"}
{"ticker":"BR","date":"2015-12-18","pret":-0.00705,"close":53.55}
{"ticker":"BR","date":"2015-12-21","pret":0.00205,"close":53.86}
{"ticker":"BR","date":"2015-12-22","pret":0.00315,"close":54.18}
{"ticker":"BR","date":"2015-12-23","pret":0.0094,"close":54.63}
{"ticker":"BR","date":"2015-12-24","pret":-0.00018,"close":54.6}
{"ticker":"BR","date":"2015-12-28","pret":-0.00055,"close":54.75}
{"ticker":"BR","date":"2015-12-29","pret":0.01368,"close":54.84}
{"ticker":"BR","date":"2015-12-30","pret":-0.00764,"close":54.54}
{"ticker":"BR","date":"2015-12-31","pret":-0.00825,"close":53.73}
{"ticker":"BR","date":"2016-01-04","pret":-0.02685,"close":52.39}
{"ticker":"BR","date":"2016-01-05","pret":-0.00702,"close":52.93}
{"ticker":"BRC","date":"2015-01-02","pret":0.00733,"close":26.85}
{"ticker":"BRC","date":"2015-01-05","pret":-0.02813,"close":26}
{"ticker":"BRC","date":"2015-01-06","pret":-0.01933,"close":25.63}
{"ticker":"BRC","date":"2015-01-07","pret":-0.01893,"close":25.51}
{"ticker":"BRC","date":"2015-01-08","pret":0.00389,"close":26.1}
{"ticker":"BRC","date":"2015-01-09","pret":0.01466,"close":26.18}
{"ticker":"BRC","date":"2015-01-12","pret":0.00535,"close":26.47}
{"ticker":"BRC","date":"2015-01-13","pret":0.01736,"close":26.81}
{"ticker":"BRC","date":"2015-01-14","pret":-0.00525,"close":26.87}
{"ticker":"BRC","date":"2015-01-15","pret":0.01494,"close":26.72}
{"ticker":"BRC","date":"2015-01-16","pret":-0.01456,"close":27.01}
{"ticker":"BRC","date":"2015-01-20","pret":0.019,"close":27.02}
{"ticker":"BRC","date":"2015-01-21","pret":-0.00592,"close":26.69}
{"ticker":"BRC","date":"2015-01-22","pret":-0.01082,"close":27.07}
{"ticker":"BRC","date":"2015-01-23","pret":0.01305,"close":27.05}
{"ticker":"BRC","date":"2015-01-26","pret":-0.00074,"close":27.32}
{"ticker":"BRC","date":"2015-01-27","pret":0.00148,"close":26.58}
{"ticker":"BRC","date":"2015-01-28","pret":-0.01304,"close":26.4}
{"ticker":"BRC","date":"2015-01-29","pret":-0.01018,"close":26.71}
{"ticker":"BRC","date":"2015-01-30","pret":0.00303,"close":26.17}
{"ticker":"BRC","date":"2015-02-02","pret":-0.00682,"close":26.6}
{"ticker":"BRC","date":"2015-02-03","pret":0.01846,"close":27.89}
{"ticker":"BRC","date":"2015-02-04","pret":0.0334,"close":27.48}
{"ticker":"BRC","date":"2015-02-05","pret":-0.00362,"close":28.08}
{"ticker":"BRC","date":"2015-02-06","pret":0.01795,"close":28.72}
{"ticker":"BRC","date":"2015-02-09","pret":0.01973,"close":28.73}
{"ticker":"BRC","date":"2015-02-10","pret":0.00972,"close":28.65}
{"ticker":"BRC","date":"2015-02-11","pret":-0.01322,"close":28.42}
{"ticker":"BRC","date":"2015-02-12","pret":0.00315,"close":28.59}
{"ticker":"BRC","date":"2015-02-13","pret":-0.00105,"close":28.91}
{"ticker":"BRC","date":"2015-02-17","pret":0.01181,"close":28.07}
{"ticker":"BRC","date":"2015-02-18","pret":-0.03586,"close":28.23}
{"ticker":"BRC","date":"2015-02-19","pret":-0.02942,"close":27.65}
{"ticker":"BRC","date":"2015-02-20","pret":0.01355,"close":26.89}
{"ticker":"BRC","date":"2015-02-23","pret":-0.02578,"close":26.88}
{"ticker":"BRC","date":"2015-02-24","pret":0.00186,"close":27.19}
{"ticker":"BRC","date":"2015-02-25","pret":0.01001,"close":27.33}
{"ticker":"BRC","date":"2015-02-26","pret":0.00771,"close":27.18}
{"ticker":"BRC","date":"2015-02-27","pret":-0.00808,"close":26.96}
{"ticker":"BRC","date":"2015-03-02","pret":-0.00481,"close":27.28}
{"ticker":"BRC","date":"2015-03-03","pret":0.00665,"close":27.24}
{"ticker":"BRC","date":"2015-03-04","pret":0.00074,"close":26.91}
{"ticker":"BRC","date":"2015-03-05","pret":-0.00961,"close":26.62}
{"ticker":"BRC","date":"2015-03-06","pret":-0.02026,"close":26.31}
{"ticker":"BRC","date":"2015-03-09","pret":0.00114,"close":26.99}
{"ticker":"BRC","date":"2015-03-10","pret":0.01279,"close":26.03}
{"ticker":"BRC","date":"2015-03-11","pret":-0.02805,"close":26.34}
{"ticker":"BRC","date":"2015-03-12","pret":0.0213,"close":26.76}
{"ticker":"BRC","date":"2015-03-13","pret":0.00712,"close":26.52}
{"ticker":"BRC","date":"2015-03-16","pret":-0.00187,"close":26.61}
{"ticker":"BRC","date":"2015-03-17","pret":-0.00978,"close":27.01}
{"ticker":"BRC","date":"2015-03-18","pret":0.01836,"close":27.59}
{"ticker":"BRC","date":"2015-03-19","pret":0.01912,"close":27.57}
{"ticker":"BRC","date":"2015-03-20","pret":0.00218,"close":27.93}
{"ticker":"BRC","date":"2015-03-23","pret":0.01264,"close":28.57}
{"ticker":"BRC","date":"2015-03-24","pret":0.02516,"close":28.41}
{"ticker":"BRC","date":"2015-03-25","pret":-0.00245,"close":27.94}
{"ticker":"BRC","date":"2015-03-26","pret":-0.02127,"close":27.66}
{"ticker":"BRC","date":"2015-03-27","pret":-0.01081,"close":27.65}
{"ticker":"BRC","date":"2015-03-30","pret":0.0065,"close":28.16}
{"ticker":"BRC","date":"2015-03-31","pret":0.00753,"close":28.29}
{"ticker":"BRC","date":"2015-04-01","pret":0.00712,"close":27.99}
{"ticker":"BRC","date":"2015-04-02","pret":-0.00676,"close":27.8}
{"ticker":"BRC","date":"2015-04-06","pret":-0.0133,"close":27.95}
{"ticker":"BRC","date":"2015-04-07","pret":0.01044,"close":27.4}
{"ticker":"BRC","date":"2015-04-08","pret":-0.02465,"close":27.47}
{"ticker":"BRC","date":"2015-04-09","pret":0.0084,"close":27.21}
{"ticker":"BRC","date":"2015-04-10","pret":-0.00182,"close":27}
{"ticker":"BRC","date":"2015-04-13","pret":-0.01765,"close":27.14}
{"ticker":"BRC","date":"2015-04-14","pret":0.00813,"close":27.21}
{"ticker":"BRC","date":"2015-04-15","pret":0.00697,"close":27.64}
{"ticker":"BRC","date":"2015-04-16","pret":0.00765,"close":27.34}
{"ticker":"BRC","date":"2015-04-17","pret":-0.01683,"close":26.94}
{"ticker":"BRC","date":"2015-04-20","pret":0.00037,"close":27.47}
{"ticker":"BRC","date":"2015-04-21","pret":0.01537,"close":27.48}
{"ticker":"BRC","date":"2015-04-22","pret":-0.00327,"close":27.4}
{"ticker":"BRC","date":"2015-04-23","pret":-0.00475,"close":27.51}
{"ticker":"BRC","date":"2015-04-24","pret":0.00875,"close":27.26}
{"ticker":"BRC","date":"2015-04-27","pret":-0.00911,"close":27.73}
{"ticker":"BRC","date":"2015-04-28","pret":0.01562,"close":27.68}
{"ticker":"BRC","date":"2015-04-29","pret":-0.00578,"close":27.08}
{"ticker":"BRC","date":"2015-04-30","pret":-0.02645,"close":26.63}
{"ticker":"BRC","date":"2015-05-01","pret":-0.0071,"close":26.5}
{"ticker":"BRC","date":"2015-05-04","pret":-0.00677,"close":26.47}
{"ticker":"BRC","date":"2015-05-05","pret":-0.00416,"close":26.64}
{"ticker":"BRC","date":"2015-05-06","pret":0.01206,"close":26.68}
{"ticker":"BRC","date":"2015-05-07","pret":-0.003,"close":26.62}
{"ticker":"BRC","date":"2015-05-08","pret":0.01121,"close":26.75}
{"ticker":"BRC","date":"2015-05-11","pret":-0.00895,"close":26.67}
{"ticker":"BRC","date":"2015-05-12","pret":-0.00413,"close":26.59}
{"ticker":"BRC","date":"2015-05-13","pret":0.0015,"close":26.25}
{"ticker":"BRC","date":"2015-05-14","pret":-0.01172,"close":26.59}
{"ticker":"BRC","date":"2015-05-15","pret":0.01059,"close":26.51}
{"ticker":"BRC","date":"2015-05-18","pret":-0.0049,"close":26.76}
{"ticker":"BRC","date":"2015-05-19","pret":0.01203,"close":26.67}
{"ticker":"BRC","date":"2015-05-20","pret":-0.00075,"close":26.7}
{"ticker":"BRC","date":"2015-05-21","pret":-0.04199,"close":26.07}
{"ticker":"BRC","date":"2015-05-22","pret":0.01008,"close":25.63}
{"ticker":"BRC","date":"2015-05-26","pret":-0.0136,"close":25.68}
{"ticker":"BRC","date":"2015-05-27","pret":0.0039,"close":25.43}
{"ticker":"BRC","date":"2015-05-28","pret":-0.01216,"close":25.47}
{"ticker":"BRC","date":"2015-05-29","pret":0.00197,"close":25.3}
{"ticker":"BRC","date":"2015-06-01","pret":-0.00079,"close":25.04}
{"ticker":"BRC","date":"2015-06-02","pret":-0.01549,"close":25.03}
{"ticker":"BRC","date":"2015-06-03","pret":0.00479,"close":25.12}
{"ticker":"BRC","date":"2015-06-04","pret":-0.00439,"close":24.6}
{"ticker":"BRC","date":"2015-06-05","pret":-0.01613,"close":24.63}
{"ticker":"BRC","date":"2015-06-08","pret":-0.00204,"close":24.31}
{"ticker":"BRC","date":"2015-06-09","pret":-0.01188,"close":24.24}
{"ticker":"BRC","date":"2015-06-10","pret":0.00493,"close":24.96}
{"ticker":"BRC","date":"2015-06-11","pret":0.02431,"close":25.21}
{"ticker":"BRC","date":"2015-06-12","pret":0.00718,"close":25.27}
{"ticker":"BRC","date":"2015-06-15","pret":-0.00398,"close":25.02}
{"ticker":"BRC","date":"2015-06-16","pret":-0.0028,"close":24.97}
{"ticker":"BRC","date":"2015-06-17","pret":0.0008,"close":24.9}
{"ticker":"BRC","date":"2015-06-18","pret":-0.0004,"close":25.04}
{"ticker":"BRC","date":"2015-06-19","pret":0,"close":24.97}
{"ticker":"BRC","date":"2015-06-22","pret":0.00359,"close":25.01}
{"ticker":"BRC","date":"2015-06-23","pret":-0.00199,"close":25.14}
{"ticker":"BRC","date":"2015-06-24","pret":0.0008,"close":25.59}
{"ticker":"BRC","date":"2015-06-25","pret":0.02444,"close":25.59}
{"ticker":"BRC","date":"2015-06-26","pret":-0.00039,"close":25.63}
{"ticker":"BRC","date":"2015-06-29","pret":-0.00429,"close":24.96}
{"ticker":"BRC","date":"2015-06-30","pret":-0.01816,"close":24.74}
{"ticker":"BRC","date":"2015-07-01","pret":-0.00599,"close":24.71}
{"ticker":"BRC","date":"2015-07-02","pret":-0.00724,"close":24.57}
{"ticker":"BRC","date":"2015-07-06","pret":-0.01382,"close":24.53}
{"ticker":"BRC","date":"2015-07-07","pret":0.00937,"close":24.28}
{"ticker":"BRC","date":"2015-07-08","pret":-0.0288,"close":24.3}
{"ticker":"BRC","date":"2015-07-09","pret":0.02433,"close":24.09}
{"ticker":"BRC","date":"2015-07-10","pret":-0.00941,"close":24.37}
{"ticker":"BRC","date":"2015-07-13","pret":0.00574,"close":24.83}
{"ticker":"BRC","date":"2015-07-14","pret":0.02104,"close":24.81}
{"ticker":"BRC","date":"2015-07-15","pret":-0.00441,"close":24.34}
{"ticker":"BRC","date":"2015-07-16","pret":-0.01744,"close":24.59}
{"ticker":"BRC","date":"2015-07-17","pret":0.00571,"close":24.23}
{"ticker":"BRC","date":"2015-07-20","pret":-0.01393,"close":24.2}
{"ticker":"BRC","date":"2015-07-21","pret":-0.00372,"close":24.18}
{"ticker":"BRC","date":"2015-07-22","pret":-0.00166,"close":24.18}
{"ticker":"BRC","date":"2015-07-23","pret":0.00373,"close":23.81}
{"ticker":"BRC","date":"2015-07-24","pret":-0.01961,"close":23.4}
{"ticker":"BRC","date":"2015-07-27","pret":-0.01829,"close":23.15}
{"ticker":"BRC","date":"2015-07-28","pret":0.00043,"close":23.21}
{"ticker":"BRC","date":"2015-07-29","pret":-0.00602,"close":23.42}
{"ticker":"BRC","date":"2015-07-30","pret":0.00517,"close":23.42}
{"ticker":"BRC","date":"2015-07-31","pret":0.0094,"close":23.52}
{"ticker":"BRC","date":"2015-08-03","pret":0,"close":23.03}
{"ticker":"BRC","date":"2015-08-04","pret":-0.02193,"close":22.82}
{"ticker":"BRC","date":"2015-08-05","pret":-0.00392,"close":23.18}
{"ticker":"BRC","date":"2015-08-06","pret":0.01602,"close":23.52}
{"ticker":"BRC","date":"2015-08-07","pret":0.003,"close":23.08}
{"ticker":"BRC","date":"2015-08-10","pret":-0.00774,"close":23.53}
{"ticker":"BRC","date":"2015-08-11","pret":0.00602,"close":23.38}
{"ticker":"BRC","date":"2015-08-12","pret":-0.00646,"close":23.02}
{"ticker":"BRC","date":"2015-08-13","pret":-0.00389,"close":23.16}
{"ticker":"BRC","date":"2015-08-14","pret":0.00216,"close":23.79}
{"ticker":"BRC","date":"2015-08-17","pret":0.02436,"close":24.23}
{"ticker":"BRC","date":"2015-08-18","pret":0.02171,"close":24.23}
{"ticker":"BRC","date":"2015-08-19","pret":-0.00705,"close":24.29}
{"ticker":"BRC","date":"2015-08-20","pret":0.00042,"close":23.7}
{"ticker":"BRC","date":"2015-08-21","pret":-0.03082,"close":23.44}
{"ticker":"BRC","date":"2015-08-24","pret":-0.03491,"close":22.11}
{"ticker":"BRC","date":"2015-08-25","pret":0.00928,"close":21.43}
{"ticker":"BRC","date":"2015-08-26","pret":-0.03994,"close":21.53}
{"ticker":"BRC","date":"2015-08-27","pret":-0.00597,"close":21.58}
{"ticker":"BRC","date":"2015-08-28","pret":-0.00786,"close":21.67}
{"ticker":"BRC","date":"2015-08-31","pret":0.00371,"close":21.96}
{"ticker":"BRC","date":"2015-09-01","pret":0.00092,"close":21.14}
{"ticker":"BRC","date":"2015-09-02","pret":-0.01115,"close":21.33}
{"ticker":"BRC","date":"2015-09-03","pret":-0.00187,"close":21.58}
{"ticker":"BRC","date":"2015-09-04","pret":-0.00047,"close":21.49}
{"ticker":"BRC","date":"2015-09-08","pret":0.01902,"close":21.82}
{"ticker":"BRC","date":"2015-09-09","pret":0.01324,"close":21.82}
{"ticker":"BRC","date":"2015-09-10","pret":-0.0137,"close":21.52}
{"ticker":"BRC","date":"2015-09-11","pret":-0.06949,"close":19.76}
{"ticker":"BRC","date":"2015-09-14","pret":-0.0428,"close":19.52}
{"ticker":"BRC","date":"2015-09-15","pret":-0.00982,"close":20.09}
{"ticker":"BRC","date":"2015-09-16","pret":0.04569,"close":20.9}
{"ticker":"BRC","date":"2015-09-17","pret":0.03463,"close":20.75}
{"ticker":"BRC","date":"2015-09-18","pret":-0.01643,"close":20.49}
{"ticker":"BRC","date":"2015-09-21","pret":-0.00098,"close":20.35}
{"ticker":"BRC","date":"2015-09-22","pret":-0.02469,"close":19.79}
{"ticker":"BRC","date":"2015-09-23","pret":-0.00702,"close":20.1}
{"ticker":"BRC","date":"2015-09-24","pret":0.00752,"close":20.04}
{"ticker":"BRC","date":"2015-09-25","pret":0.00796,"close":19.97}
{"ticker":"BRC","date":"2015-09-28","pret":-0.01398,"close":19.64}
{"ticker":"BRC","date":"2015-09-29","pret":-0.01214,"close":19.87}
{"ticker":"BRC","date":"2015-09-30","pret":0.02165,"close":19.66}
{"ticker":"BRC","date":"2015-10-01","pret":-0.02063,"close":19.69}
{"ticker":"BRC","date":"2015-10-02","pret":-0.00663,"close":20.59}
{"ticker":"BRC","date":"2015-10-05","pret":0.0596,"close":21.33}
{"ticker":"BRC","date":"2015-10-06","pret":0.02617,"close":21.03}
{"ticker":"BRC","date":"2015-10-07","pret":-0.01849,"close":21.13}
{"ticker":"BRC","date":"2015-10-08","pret":0.00858,"close":22.02}
{"ticker":"BRC","date":"2015-10-09","pret":0.0468,"close":22.03}
{"ticker":"BRC","date":"2015-10-12","pret":-0.00136,"close":22.18}
{"ticker":"BRC","date":"2015-10-13","pret":-0.00091,"close":21.39}
{"ticker":"BRC","date":"2015-10-14","pret":-0.02807,"close":21.8}
{"ticker":"BRC","date":"2015-10-15","pret":0.02124,"close":22.51}
{"ticker":"BRC","date":"2015-10-16","pret":0.03369,"close":23}
{"ticker":"BRC","date":"2015-10-19","pret":0.00923,"close":22.11}
{"ticker":"BRC","date":"2015-10-20","pret":-0.03337,"close":22.65}
{"ticker":"BRC","date":"2015-10-21","pret":0.02899,"close":22.13}
{"ticker":"BRC","date":"2015-10-22","pret":-0.02357,"close":22.65}
{"ticker":"BRC","date":"2015-10-23","pret":0.03102,"close":23.42}
{"ticker":"BRC","date":"2015-10-26","pret":0.01944,"close":22.75}
{"ticker":"BRC","date":"2015-10-27","pret":-0.03085,"close":21.98}
{"ticker":"BRC","date":"2015-10-28","pret":-0.02956,"close":23.1}
{"ticker":"BRC","date":"2015-10-29","pret":0.04228,"close":22.95}
{"ticker":"BRC","date":"2015-10-30","pret":-0.00174,"close":22.75}
{"ticker":"BRC","date":"2015-11-02","pret":-0.00657,"close":23.32}
{"ticker":"BRC","date":"2015-11-03","pret":0.00044,"close":22.67}
{"ticker":"BRC","date":"2015-11-04","pret":-0.00528,"close":22.68}
{"ticker":"BRC","date":"2015-11-05","pret":0.00132,"close":22.75}
{"ticker":"BRC","date":"2015-11-06","pret":0,"close":22.91}
{"ticker":"BRC","date":"2015-11-09","pret":0.01009,"close":22.24}
{"ticker":"BRC","date":"2015-11-10","pret":-0.03464,"close":22.32}
{"ticker":"BRC","date":"2015-11-11","pret":0.01257,"close":22.33}
{"ticker":"BRC","date":"2015-11-12","pret":-0.01212,"close":21.34}
{"ticker":"BRC","date":"2015-11-13","pret":-0.04386,"close":21.32}
{"ticker":"BRC","date":"2015-11-16","pret":0.00658,"close":21.49}
{"ticker":"BRC","date":"2015-11-17","pret":0.01026,"close":21.48}
{"ticker":"BRC","date":"2015-11-18","pret":0.00093,"close":21.56}
{"ticker":"BRC","date":"2015-11-19","pret":0.04399,"close":25}
{"ticker":"BRC","date":"2015-11-20","pret":0.11906,"close":25.49}
{"ticker":"BRC","date":"2015-11-23","pret":0.00628,"close":26.27}
{"ticker":"BRC","date":"2015-11-24","pret":0.01746,"close":25.99}
{"ticker":"BRC","date":"2015-11-25","pret":0.00307,"close":26.03}
{"ticker":"BRC","date":"2015-11-26"}
{"ticker":"BRC","date":"2015-11-27","pret":-0.00077,"close":26.34}
{"ticker":"BRC","date":"2015-11-30","pret":0.01069,"close":26.39}
{"ticker":"BRC","date":"2015-12-01","pret":0.00719,"close":26.39}
{"ticker":"BRC","date":"2015-12-02","pret":-0.00795,"close":25.81}
{"ticker":"BRC","date":"2015-12-03","pret":-0.01531,"close":25.58}
{"ticker":"BRC","date":"2015-12-04","pret":-0.0136,"close":25.58}
{"ticker":"BRC","date":"2015-12-07","pret":-0.00313,"close":25.41}
{"ticker":"BRC","date":"2015-12-08","pret":-0.01422,"close":24.87}
{"ticker":"BRC","date":"2015-12-09","pret":-0.01241,"close":24.69}
{"ticker":"BRC","date":"2015-12-10","pret":-0.00363,"close":24.75}
{"ticker":"BRC","date":"2015-12-11","pret":-0.01343,"close":24.34}
{"ticker":"BRC","date":"2015-12-14","pret":-0.00287,"close":24.14}
{"ticker":"BRC","date":"2015-12-15","pret":-0.00041,"close":24.39}
{"ticker":"BRC","date":"2015-12-16","pret":0.01104,"close":24.27}
{"ticker":"BRC","date":"2015-12-17"}
{"ticker":"BRC","date":"2015-12-18","pret":-0.03014,"close":23.25}
{"ticker":"BRC","date":"2015-12-21","pret":-0.02075,"close":23.66}
{"ticker":"BRC","date":"2015-12-22","pret":0.01781,"close":23.68}
{"ticker":"BRC","date":"2015-12-23","pret":-0.00042,"close":24.08}
{"ticker":"BRC","date":"2015-12-24","pret":0.01337,"close":23.96}
{"ticker":"BRC","date":"2015-12-28","pret":-0.00875,"close":23.62}
{"ticker":"BRC","date":"2015-12-29","pret":-0.00588,"close":23.98}
{"ticker":"BRC","date":"2015-12-30","pret":0.00671,"close":23.5}
{"ticker":"BRC","date":"2015-12-31","pret":-0.02071,"close":22.98}
{"ticker":"BRC","date":"2016-01-04","pret":-0.03874,"close":22.05}
{"ticker":"BRC","date":"2016-01-05","pret":-0.01701,"close":22.28}
{"ticker":"BRCD","date":"2015-01-02","pret":-0.00921,"close":11.72}
{"ticker":"BRCD","date":"2015-01-05","pret":-0.01868,"close":11.55}
{"ticker":"BRCD","date":"2015-01-06","pret":-0.00861,"close":11.32}
{"ticker":"BRCD","date":"2015-01-07","pret":-0.0148,"close":11.41}
{"ticker":"BRCD","date":"2015-01-08","pret":0.00525,"close":11.8}
{"ticker":"BRCD","date":"2015-01-09","pret":0.03599,"close":11.98}
{"ticker":"BRCD","date":"2015-01-12","pret":0.01172,"close":12}
{"ticker":"BRCD","date":"2015-01-13","pret":0.00911,"close":11.95}
{"ticker":"BRCD","date":"2015-01-14","pret":-0.02504,"close":11.94}
{"ticker":"BRCD","date":"2015-01-15","pret":0.01093,"close":11.7}
{"ticker":"BRCD","date":"2015-01-16","pret":-0.02369,"close":11.76}
{"ticker":"BRCD","date":"2015-01-20","pret":0.01022,"close":11.57}
{"ticker":"BRCD","date":"2015-01-21","pret":-0.01968,"close":11.51}
{"ticker":"BRCD","date":"2015-01-22","pret":-0.00346,"close":11.54}
{"ticker":"BRCD","date":"2015-01-23","pret":-0.0026,"close":11.58}
{"ticker":"BRCD","date":"2015-01-26","pret":0.0026,"close":11.57}
{"ticker":"BRCD","date":"2015-01-27","pret":-0.00696,"close":11.43}
{"ticker":"BRCD","date":"2015-01-28","pret":0.01215,"close":11.27}
{"ticker":"BRCD","date":"2015-01-29","pret":-0.02446,"close":11.26}
{"ticker":"BRCD","date":"2015-01-30","pret":-0.00888,"close":11.12}
{"ticker":"BRCD","date":"2015-02-02","pret":-0.00986,"close":11.18}
{"ticker":"BRCD","date":"2015-02-03","pret":0.01075,"close":11.64}
{"ticker":"BRCD","date":"2015-02-04","pret":0.03417,"close":11.68}
{"ticker":"BRCD","date":"2015-02-05","pret":0.03387,"close":11.92}
{"ticker":"BRCD","date":"2015-02-06","pret":-0.0025,"close":11.88}
{"ticker":"BRCD","date":"2015-02-09","pret":-0.01176,"close":11.89}
{"ticker":"BRCD","date":"2015-02-10","pret":0.01176,"close":11.94}
{"ticker":"BRCD","date":"2015-02-11","pret":-0.00167,"close":11.87}
{"ticker":"BRCD","date":"2015-02-12","pret":0,"close":12.06}
{"ticker":"BRCD","date":"2015-02-13","pret":0.01164,"close":12.56}
{"ticker":"BRCD","date":"2015-02-17","pret":0.03412,"close":12.41}
{"ticker":"BRCD","date":"2015-02-18","pret":-0.00963,"close":12.59}
{"ticker":"BRCD","date":"2015-02-19","pret":0.01123,"close":12.58}
{"ticker":"BRCD","date":"2015-02-20","pret":0.01268,"close":12.06}
{"ticker":"BRCD","date":"2015-02-23","pret":-0.0567,"close":11.95}
{"ticker":"BRCD","date":"2015-02-24","pret":-0.00418,"close":12.42}
{"ticker":"BRCD","date":"2015-02-25","pret":0.03535,"close":12.46}
{"ticker":"BRCD","date":"2015-02-26","pret":0.00965,"close":12.85}
{"ticker":"BRCD","date":"2015-02-27","pret":0.02839,"close":12.39}
{"ticker":"BRCD","date":"2015-03-02","pret":-0.02759,"close":12.6}
{"ticker":"BRCD","date":"2015-03-03","pret":0.00638,"close":12.39}
{"ticker":"BRCD","date":"2015-03-04","pret":-0.02168,"close":12.41}
{"ticker":"BRCD","date":"2015-03-05","pret":0.0105,"close":12.36}
{"ticker":"BRCD","date":"2015-03-06","pret":-0.01294,"close":12.13}
{"ticker":"BRCD","date":"2015-03-09","pret":-0.0131,"close":12.11}
{"ticker":"BRCD","date":"2015-03-10","pret":-0.00662,"close":11.99}
{"ticker":"BRCD","date":"2015-03-11","pret":-0.00666,"close":11.96}
{"ticker":"BRCD","date":"2015-03-12","pret":-0.00671,"close":12.04}
{"ticker":"BRCD","date":"2015-03-13","pret":0,"close":11.96}
{"ticker":"BRCD","date":"2015-03-16","pret":0.00754,"close":12.19}
{"ticker":"BRCD","date":"2015-03-17","pret":0.01738,"close":12.01}
{"ticker":"BRCD","date":"2015-03-18","pret":-0.01654,"close":12.2}
{"ticker":"BRCD","date":"2015-03-19","pret":0.01408,"close":12.21}
{"ticker":"BRCD","date":"2015-03-20","pret":0.00901,"close":12.37}
{"ticker":"BRCD","date":"2015-03-23","pret":0.00569,"close":12.32}
{"ticker":"BRCD","date":"2015-03-24","pret":-0.00081,"close":11.87}
{"ticker":"BRCD","date":"2015-03-25","pret":-0.03802,"close":11.53}
{"ticker":"BRCD","date":"2015-03-26","pret":-0.0404,"close":11.57}
{"ticker":"BRCD","date":"2015-03-27","pret":0.01134,"close":11.46}
{"ticker":"BRCD","date":"2015-03-30","pret":0.00087,"close":11.79}
{"ticker":"BRCD","date":"2015-03-31","pret":0.03575,"close":11.86}
{"ticker":"BRCD","date":"2015-04-01","pret":-0.01178,"close":11.75}
{"ticker":"BRCD","date":"2015-04-02","pret":-0.00339,"close":11.92}
{"ticker":"BRCD","date":"2015-04-06","pret":0.00592,"close":11.91}
{"ticker":"BRCD","date":"2015-04-07","pret":0.00505,"close":11.94}
{"ticker":"BRCD","date":"2015-04-08","pret":-0.01182,"close":11.97}
{"ticker":"BRCD","date":"2015-04-09","pret":0.026,"close":12.09}
{"ticker":"BRCD","date":"2015-04-10","pret":0.00165,"close":12.21}
{"ticker":"BRCD","date":"2015-04-13","pret":0.00987,"close":12.2}
{"ticker":"BRCD","date":"2015-04-14","pret":-0.01484,"close":11.84}
{"ticker":"BRCD","date":"2015-04-15","pret":-0.0117,"close":12.14}
{"ticker":"BRCD","date":"2015-04-16","pret":0.02079,"close":12.07}
{"ticker":"BRCD","date":"2015-04-17","pret":-0.01409,"close":11.7}
{"ticker":"BRCD","date":"2015-04-20","pret":-0.02365,"close":11.84}
{"ticker":"BRCD","date":"2015-04-21","pret":0.01947,"close":11.9}
{"ticker":"BRCD","date":"2015-04-22","pret":-0.00252,"close":11.99}
{"ticker":"BRCD","date":"2015-04-23","pret":0.00586,"close":11.98}
{"ticker":"BRCD","date":"2015-04-24","pret":0.00334,"close":12.1}
{"ticker":"BRCD","date":"2015-04-27","pret":0.00912,"close":12.11}
{"ticker":"BRCD","date":"2015-04-28","pret":-0.00413,"close":12.07}
{"ticker":"BRCD","date":"2015-04-29","pret":-0.00665,"close":11.82}
{"ticker":"BRCD","date":"2015-04-30","pret":-0.02022,"close":11.3}
{"ticker":"BRCD","date":"2015-05-01","pret":-0.03552,"close":11.65}
{"ticker":"BRCD","date":"2015-05-04","pret":0.03211,"close":11.7}
{"ticker":"BRCD","date":"2015-05-05","pret":-0.00686,"close":11.56}
{"ticker":"BRCD","date":"2015-05-06","pret":0.00343,"close":11.66}
{"ticker":"BRCD","date":"2015-05-07","pret":-0.00429,"close":11.84}
{"ticker":"BRCD","date":"2015-05-08","pret":0.02717,"close":12.01}
{"ticker":"BRCD","date":"2015-05-11","pret":0.00751,"close":12.18}
{"ticker":"BRCD","date":"2015-05-12","pret":0.00828,"close":12.06}
{"ticker":"BRCD","date":"2015-05-13","pret":-0.00745,"close":12.04}
{"ticker":"BRCD","date":"2015-05-14","pret":0.00497,"close":12.19}
{"ticker":"BRCD","date":"2015-05-15","pret":0.00987,"close":12.02}
{"ticker":"BRCD","date":"2015-05-18","pret":-0.01733,"close":12.24}
{"ticker":"BRCD","date":"2015-05-19","pret":0.0206,"close":12.38}
{"ticker":"BRCD","date":"2015-05-20","pret":0.01136,"close":12.31}
{"ticker":"BRCD","date":"2015-05-21","pret":-0.00728,"close":12.02}
{"ticker":"BRCD","date":"2015-05-22","pret":-0.03471,"close":12.54}
{"ticker":"BRCD","date":"2015-05-26","pret":0.04038,"close":12.36}
{"ticker":"BRCD","date":"2015-05-27","pret":0.00161,"close":12.3}
{"ticker":"BRCD","date":"2015-05-28","pret":-0.00728,"close":12.43}
{"ticker":"BRCD","date":"2015-05-29","pret":0.00809,"close":12.36}
{"ticker":"BRCD","date":"2015-06-01","pret":-0.00404,"close":12.37}
{"ticker":"BRCD","date":"2015-06-02","pret":-0.04383,"close":12.14}
{"ticker":"BRCD","date":"2015-06-03","pret":0.02587,"close":12.44}
{"ticker":"BRCD","date":"2015-06-04","pret":0.01796,"close":12.32}
{"ticker":"BRCD","date":"2015-06-05","pret":-0.00487,"close":12.37}
{"ticker":"BRCD","date":"2015-06-08","pret":0,"close":12.14}
{"ticker":"BRCD","date":"2015-06-09","pret":-0.01227,"close":12.08}
{"ticker":"BRCD","date":"2015-06-10","pret":0.00082,"close":12.35}
{"ticker":"BRCD","date":"2015-06-11","pret":0.0155,"close":12.34}
{"ticker":"BRCD","date":"2015-06-12","pret":-0.00731,"close":12.36}
{"ticker":"BRCD","date":"2015-06-15","pret":0,"close":12.31}
{"ticker":"BRCD","date":"2015-06-16","pret":0.00893,"close":12.34}
{"ticker":"BRCD","date":"2015-06-17","pret":-0.00243,"close":12.42}
{"ticker":"BRCD","date":"2015-06-18","pret":0.00807,"close":12.53}
{"ticker":"BRCD","date":"2015-06-19","pret":0.0096,"close":12.46}
{"ticker":"BRCD","date":"2015-06-22","pret":-0.0008,"close":12.65}
{"ticker":"BRCD","date":"2015-06-23","pret":0.00873,"close":12.8}
{"ticker":"BRCD","date":"2015-06-24","pret":0.00943,"close":12.61}
{"ticker":"BRCD","date":"2015-06-25","pret":-0.01181,"close":12.58}
{"ticker":"BRCD","date":"2015-06-26","pret":-0.00476,"close":12.24}
{"ticker":"BRCD","date":"2015-06-29","pret":-0.03563,"close":11.85}
{"ticker":"BRCD","date":"2015-06-30","pret":-0.01411,"close":11.88}
{"ticker":"BRCD","date":"2015-07-01","pret":-0.00084,"close":11.95}
{"ticker":"BRCD","date":"2015-07-02","pret":0.00167,"close":11.86}
{"ticker":"BRCD","date":"2015-07-06","pret":-0.02111,"close":11.71}
{"ticker":"BRCD","date":"2015-07-07","pret":-0.00085,"close":12.01}
{"ticker":"BRCD","date":"2015-07-08","pret":0.01357,"close":11.96}
{"ticker":"BRCD","date":"2015-07-09","pret":0.01006,"close":10.99}
{"ticker":"BRCD","date":"2015-07-10","pret":-0.07893,"close":11.32}
{"ticker":"BRCD","date":"2015-07-13","pret":-0.00452,"close":10.9}
{"ticker":"BRCD","date":"2015-07-14","pret":-0.00546,"close":11.08}
{"ticker":"BRCD","date":"2015-07-15","pret":0.01178,"close":10.84}
{"ticker":"BRCD","date":"2015-07-16","pret":-0.01818,"close":10.83}
{"ticker":"BRCD","date":"2015-07-17","pret":0.0064,"close":10.72}
{"ticker":"BRCD","date":"2015-07-20","pret":-0.04094,"close":10.5}
{"ticker":"BRCD","date":"2015-07-21","pret":-0.00858,"close":10.36}
{"ticker":"BRCD","date":"2015-07-22","pret":-0.01447,"close":10.19}
{"ticker":"BRCD","date":"2015-07-23","pret":-0.0039,"close":10.19}
{"ticker":"BRCD","date":"2015-07-24","pret":0,"close":10.07}
{"ticker":"BRCD","date":"2015-07-27","pret":-0.0297,"close":9.96}
{"ticker":"BRCD","date":"2015-07-28","pret":0.00801,"close":9.98}
{"ticker":"BRCD","date":"2015-07-29","pret":0,"close":10.32}
{"ticker":"BRCD","date":"2015-07-30","pret":0.0285,"close":10.38}
{"ticker":"BRCD","date":"2015-07-31","pret":0.00483,"close":10.26}
{"ticker":"BRCD","date":"2015-08-03","pret":-0.00969,"close":10.1}
{"ticker":"BRCD","date":"2015-08-04","pret":-0.01274,"close":10.04}
{"ticker":"BRCD","date":"2015-08-05","pret":0.00099,"close":10.2}
{"ticker":"BRCD","date":"2015-08-06","pret":0.00491,"close":10.13}
{"ticker":"BRCD","date":"2015-08-07","pret":-0.01084,"close":10.14}
{"ticker":"BRCD","date":"2015-08-10","pret":0.00986,"close":10.46}
{"ticker":"BRCD","date":"2015-08-11","pret":0.01461,"close":10.16}
{"ticker":"BRCD","date":"2015-08-12","pret":-0.02944,"close":10.02}
{"ticker":"BRCD","date":"2015-08-13","pret":-0.00299,"close":10.01}
{"ticker":"BRCD","date":"2015-08-14","pret":-0.004,"close":10.15}
{"ticker":"BRCD","date":"2015-08-17","pret":0.01394,"close":10.11}
{"ticker":"BRCD","date":"2015-08-18","pret":-0.00198,"close":10}
{"ticker":"BRCD","date":"2015-08-19","pret":-0.01196,"close":10.04}
{"ticker":"BRCD","date":"2015-08-20","pret":-0.01008,"close":9.72}
{"ticker":"BRCD","date":"2015-08-21","pret":0.06092,"close":10.59}
{"ticker":"BRCD","date":"2015-08-24","pret":-0.03789,"close":10.04}
{"ticker":"BRCD","date":"2015-08-25","pret":0.01864,"close":10.05}
{"ticker":"BRCD","date":"2015-08-26","pret":-0.01173,"close":10.61}
{"ticker":"BRCD","date":"2015-08-27","pret":0.04706,"close":10.63}
{"ticker":"BRCD","date":"2015-08-28","pret":-0.00094,"close":10.71}
{"ticker":"BRCD","date":"2015-08-31","pret":0,"close":10.65}
{"ticker":"BRCD","date":"2015-09-01","pret":-0.018,"close":10.23}
{"ticker":"BRCD","date":"2015-09-02","pret":-0.00672,"close":10.24}
{"ticker":"BRCD","date":"2015-09-03","pret":-0.01552,"close":10.33}
{"ticker":"BRCD","date":"2015-09-04","pret":0.00195,"close":10.12}
{"ticker":"BRCD","date":"2015-09-08","pret":0.00098,"close":10.39}
{"ticker":"BRCD","date":"2015-09-09","pret":0.01643,"close":10.23}
{"ticker":"BRCD","date":"2015-09-10","pret":-0.01643,"close":10.26}
{"ticker":"BRCD","date":"2015-09-11","pret":-0.00586,"close":10.33}
{"ticker":"BRCD","date":"2015-09-14","pret":0.00976,"close":10.2}
{"ticker":"BRCD","date":"2015-09-15","pret":0.00194,"close":10.35}
{"ticker":"BRCD","date":"2015-09-16","pret":0.00868,"close":10.5}
{"ticker":"BRCD","date":"2015-09-17","pret":0.00575,"close":10.46}
{"ticker":"BRCD","date":"2015-09-18","pret":-0.01153,"close":10.42}
{"ticker":"BRCD","date":"2015-09-21","pret":0.01629,"close":10.37}
{"ticker":"BRCD","date":"2015-09-22","pret":-0.02502,"close":10.48}
{"ticker":"BRCD","date":"2015-09-23","pret":0.02217,"close":10.44}
{"ticker":"BRCD","date":"2015-09-24","pret":-0.0115,"close":10.62}
{"ticker":"BRCD","date":"2015-09-25","pret":0.03133,"close":10.49}
{"ticker":"BRCD","date":"2015-09-28","pret":-0.02748,"close":10.39}
{"ticker":"BRCD","date":"2015-09-29","pret":-0.00675,"close":10.43}
{"ticker":"BRCD","date":"2015-09-30","pret":0.02011,"close":10.38}
{"ticker":"BRCD","date":"2015-10-01","pret":-0.0124,"close":10.08}
{"ticker":"BRCD","date":"2015-10-02","pret":-0.04314,"close":10.15}
{"ticker":"BRCD","date":"2015-10-05","pret":0.02767,"close":10.35}
{"ticker":"BRCD","date":"2015-10-06","pret":0.01259,"close":10.37}
{"ticker":"BRCD","date":"2015-10-07","pret":0.00192,"close":10.47}
{"ticker":"BRCD","date":"2015-10-08","pret":0.01336,"close":10.82}
{"ticker":"BRCD","date":"2015-10-09","pret":0.02619,"close":10.79}
{"ticker":"BRCD","date":"2015-10-12","pret":0,"close":10.6}
{"ticker":"BRCD","date":"2015-10-13","pret":-0.0243,"close":10.5}
{"ticker":"BRCD","date":"2015-10-14","pret":-0.00569,"close":10.4}
{"ticker":"BRCD","date":"2015-10-15","pret":-0.01245,"close":10.3}
{"ticker":"BRCD","date":"2015-10-16","pret":-0.0058,"close":10.22}
{"ticker":"BRCD","date":"2015-10-19","pret":-0.01072,"close":10.15}
{"ticker":"BRCD","date":"2015-10-20","pret":-0.00885,"close":10.32}
{"ticker":"BRCD","date":"2015-10-21","pret":0.02729,"close":10.05}
{"ticker":"BRCD","date":"2015-10-22","pret":-0.03026,"close":10.14}
{"ticker":"BRCD","date":"2015-10-23","pret":0.00691,"close":10.54}
{"ticker":"BRCD","date":"2015-10-26","pret":0.03482,"close":10.2}
{"ticker":"BRCD","date":"2015-10-27","pret":-0.03482,"close":10.05}
{"ticker":"BRCD","date":"2015-10-28","pret":-0.01188,"close":10.35}
{"ticker":"BRCD","date":"2015-10-29","pret":0.02654,"close":10.32}
{"ticker":"BRCD","date":"2015-10-30","pret":0.00484,"close":10.42}
{"ticker":"BRCD","date":"2015-11-02","pret":0.00482,"close":10.54}
{"ticker":"BRCD","date":"2015-11-03","pret":0.01146,"close":10.7}
{"ticker":"BRCD","date":"2015-11-04","pret":0.01881,"close":10.63}
{"ticker":"BRCD","date":"2015-11-05","pret":-0.0103,"close":10.85}
{"ticker":"BRCD","date":"2015-11-06","pret":0.02511,"close":10.86}
{"ticker":"BRCD","date":"2015-11-09","pret":-0.00645,"close":10.83}
{"ticker":"BRCD","date":"2015-11-10","pret":-0.00463,"close":10.5}
{"ticker":"BRCD","date":"2015-11-11","pret":-0.02444,"close":10.5}
{"ticker":"BRCD","date":"2015-11-12","pret":-0.00477,"close":10.26}
{"ticker":"BRCD","date":"2015-11-13","pret":-0.02126,"close":9.99}
{"ticker":"BRCD","date":"2015-11-16","pret":-0.02572,"close":10.07}
{"ticker":"BRCD","date":"2015-11-17","pret":0.00997,"close":10.09}
{"ticker":"BRCD","date":"2015-11-18","pret":0.00889,"close":10.19}
{"ticker":"BRCD","date":"2015-11-19","pret":0.00295,"close":10.07}
{"ticker":"BRCD","date":"2015-11-20","pret":-0.01283,"close":9.85}
{"ticker":"BRCD","date":"2015-11-23","pret":-0.02006,"close":10.09}
{"ticker":"BRCD","date":"2015-11-24","pret":-0.0638,"close":9.31}
{"ticker":"BRCD","date":"2015-11-25","pret":0.00538,"close":9.33}
{"ticker":"BRCD","date":"2015-11-26"}
{"ticker":"BRCD","date":"2015-11-27","pret":0.00429,"close":9.4}
{"ticker":"BRCD","date":"2015-11-30","pret":0.00852,"close":9.38}
{"ticker":"BRCD","date":"2015-12-01","pret":-0.00745,"close":9.46}
{"ticker":"BRCD","date":"2015-12-02","pret":0.01379,"close":9.36}
{"ticker":"BRCD","date":"2015-12-03","pret":-0.00634,"close":9.12}
{"ticker":"BRCD","date":"2015-12-04","pret":-0.03233,"close":9.31}
{"ticker":"BRCD","date":"2015-12-07","pret":0.01522,"close":9.11}
{"ticker":"BRCD","date":"2015-12-08","pret":-0.02181,"close":9.08}
{"ticker":"BRCD","date":"2015-12-09","pret":0.0011,"close":8.88}
{"ticker":"BRCD","date":"2015-12-10","pret":-0.02566,"close":8.83}
{"ticker":"BRCD","date":"2015-12-11","pret":-0.01022,"close":8.69}
{"ticker":"BRCD","date":"2015-12-14","pret":-0.00458,"close":8.57}
{"ticker":"BRCD","date":"2015-12-15","pret":-0.01386,"close":8.75}
{"ticker":"BRCD","date":"2015-12-16","pret":0.02185,"close":8.87}
{"ticker":"BRCD","date":"2015-12-17"}
{"ticker":"BRCD","date":"2015-12-18","pret":0.00227,"close":8.71}
{"ticker":"BRCD","date":"2015-12-21","pret":0.00227,"close":8.71}
{"ticker":"BRCD","date":"2015-12-22","pret":-0.0091,"close":8.76}
{"ticker":"BRCD","date":"2015-12-23","pret":0.00683,"close":9.01}
{"ticker":"BRCD","date":"2015-12-24","pret":0.02134,"close":9.06}
{"ticker":"BRCD","date":"2015-12-28","pret":0.00443,"close":9.19}
{"ticker":"BRCD","date":"2015-12-29","pret":0.02404,"close":9.23}
{"ticker":"BRCD","date":"2015-12-30","pret":-0.00759,"close":9.23}
{"ticker":"BRCD","date":"2015-12-31","pret":0,"close":9.18}
{"ticker":"BRCD","date":"2016-01-04","pret":-0.01646,"close":9.23}
{"ticker":"BRCD","date":"2016-01-05","pret":0.01863,"close":8.83}
{"ticker":"BRCM","date":"2015-01-02","pret":0.00577,"close":43.08}
{"ticker":"BRCM","date":"2015-01-05","pret":-0.00786,"close":42.35}
{"ticker":"BRCM","date":"2015-01-06","pret":-0.01402,"close":41.12}
{"ticker":"BRCM","date":"2015-01-07","pret":-0.02913,"close":41.35}
{"ticker":"BRCM","date":"2015-01-08","pret":0.00917,"close":42.1}
{"ticker":"BRCM","date":"2015-01-09","pret":0.0117,"close":42.24}
{"ticker":"BRCM","date":"2015-01-12","pret":0.00497,"close":41.72}
{"ticker":"BRCM","date":"2015-01-13","pret":-0.00236,"close":41.46}
{"ticker":"BRCM","date":"2015-01-14","pret":-0.02638,"close":41.3}
{"ticker":"BRCM","date":"2015-01-15","pret":0.00461,"close":40.95}
{"ticker":"BRCM","date":"2015-01-16","pret":-0.00802,"close":41.72}
{"ticker":"BRCM","date":"2015-01-20","pret":0.02338,"close":42.34}
{"ticker":"BRCM","date":"2015-01-21","pret":0.00309,"close":42.61}
{"ticker":"BRCM","date":"2015-01-22","pret":0.01063,"close":42.33}
{"ticker":"BRCM","date":"2015-01-23","pret":-0.00353,"close":41.96}
{"ticker":"BRCM","date":"2015-01-26","pret":-0.01329,"close":42.06}
{"ticker":"BRCM","date":"2015-01-27","pret":-0.00647,"close":41.34}
{"ticker":"BRCM","date":"2015-01-28","pret":0.01029,"close":40.98}
{"ticker":"BRCM","date":"2015-01-29","pret":-0.02556,"close":41.31}
{"ticker":"BRCM","date":"2015-01-30","pret":0.00122,"close":42.44}
{"ticker":"BRCM","date":"2015-02-02","pret":0.0279,"close":41.64}
{"ticker":"BRCM","date":"2015-02-03","pret":-0.00762,"close":42.58}
{"ticker":"BRCM","date":"2015-02-04","pret":0.01353,"close":43.76}
{"ticker":"BRCM","date":"2015-02-05","pret":0.03567,"close":44.31}
{"ticker":"BRCM","date":"2015-02-06","pret":0.00431,"close":43.78}
{"ticker":"BRCM","date":"2015-02-09","pret":-0.01369,"close":43.37}
{"ticker":"BRCM","date":"2015-02-10","pret":0.00504,"close":44.68}
{"ticker":"BRCM","date":"2015-02-11","pret":0.01789,"close":44.52}
{"ticker":"BRCM","date":"2015-02-12","pret":0.00515,"close":45.46}
{"ticker":"BRCM","date":"2015-02-13","pret":0.01595,"close":45.69}
{"ticker":"BRCM","date":"2015-02-17","pret":-0.00352,"close":45.64}
{"ticker":"BRCM","date":"2015-02-18","pret":0.00132,"close":45.41}
{"ticker":"BRCM","date":"2015-02-19","pret":-0.0011,"close":44.9}
{"ticker":"BRCM","date":"2015-02-20","pret":-0.00975,"close":44.68}
{"ticker":"BRCM","date":"2015-02-23","pret":-0.00335,"close":44.25}
{"ticker":"BRCM","date":"2015-02-24","pret":-0.00853,"close":45.31}
{"ticker":"BRCM","date":"2015-02-25","pret":0.01676,"close":45}
{"ticker":"BRCM","date":"2015-02-26","pret":-0.00111,"close":45.7}
{"ticker":"BRCM","date":"2015-02-27","pret":0.01191,"close":45.23}
{"ticker":"BRCM","date":"2015-03-02","pret":-0.00638,"close":46.19}
{"ticker":"BRCM","date":"2015-03-03","pret":0.01162,"close":45.43}
{"ticker":"BRCM","date":"2015-03-04","pret":-0.01627,"close":45.2}
{"ticker":"BRCM","date":"2015-03-05","pret":0.00177,"close":44.9}
{"ticker":"BRCM","date":"2015-03-06","pret":-0.008,"close":44.33}
{"ticker":"BRCM","date":"2015-03-09","pret":-0.01009,"close":44.53}
{"ticker":"BRCM","date":"2015-03-10","pret":-0.0009,"close":43.73}
{"ticker":"BRCM","date":"2015-03-11","pret":-0.01065,"close":43.79}
{"ticker":"BRCM","date":"2015-03-12","pret":-0.00847,"close":44.72}
{"ticker":"BRCM","date":"2015-03-13","pret":0.02317,"close":44.27}
{"ticker":"BRCM","date":"2015-03-16","pret":0.00022,"close":44.94}
{"ticker":"BRCM","date":"2015-03-17","pret":0.00045,"close":44.47}
{"ticker":"BRCM","date":"2015-03-18","pret":-0.00225,"close":45.12}
{"ticker":"BRCM","date":"2015-03-19","pret":0.01429,"close":44.88}
{"ticker":"BRCM","date":"2015-03-20","pret":0.00354,"close":46}
{"ticker":"BRCM","date":"2015-03-23","pret":0.01339,"close":45.22}
{"ticker":"BRCM","date":"2015-03-24","pret":-0.01582,"close":44.58}
{"ticker":"BRCM","date":"2015-03-25","pret":-0.01383,"close":42.3}
{"ticker":"BRCM","date":"2015-03-26","pret":-0.06902,"close":42.14}
{"ticker":"BRCM","date":"2015-03-27","pret":0.01977,"close":42.91}
{"ticker":"BRCM","date":"2015-03-30","pret":0.01754,"close":44.12}
{"ticker":"BRCM","date":"2015-03-31","pret":0.01883,"close":43.3}
{"ticker":"BRCM","date":"2015-04-01","pret":-0.02022,"close":42.59}
{"ticker":"BRCM","date":"2015-04-02","pret":-0.0098,"close":42.23}
{"ticker":"BRCM","date":"2015-04-06","pret":-0.01559,"close":43.1}
{"ticker":"BRCM","date":"2015-04-07","pret":0.02376,"close":43.18}
{"ticker":"BRCM","date":"2015-04-08","pret":0.00023,"close":42.97}
{"ticker":"BRCM","date":"2015-04-09","pret":0.02275,"close":43.96}
{"ticker":"BRCM","date":"2015-04-10","pret":0.0034,"close":44.23}
{"ticker":"BRCM","date":"2015-04-13","pret":0.00362,"close":44.54}
{"ticker":"BRCM","date":"2015-04-14","pret":0.00113,"close":44.12}
{"ticker":"BRCM","date":"2015-04-15","pret":-0.0018,"close":45.1}
{"ticker":"BRCM","date":"2015-04-16","pret":0.0159,"close":44.58}
{"ticker":"BRCM","date":"2015-04-17","pret":-0.02225,"close":43.59}
{"ticker":"BRCM","date":"2015-04-20","pret":-0.00456,"close":43.62}
{"ticker":"BRCM","date":"2015-04-21","pret":0.00546,"close":43.98}
{"ticker":"BRCM","date":"2015-04-22","pret":0.05413,"close":46.18}
{"ticker":"BRCM","date":"2015-04-23","pret":-0.01277,"close":45.44}
{"ticker":"BRCM","date":"2015-04-24","pret":-0.01338,"close":44.46}
{"ticker":"BRCM","date":"2015-04-27","pret":-0.01714,"close":44.5}
{"ticker":"BRCM","date":"2015-04-28","pret":0.00292,"close":44.69}
{"ticker":"BRCM","date":"2015-04-29","pret":-0.00697,"close":44.4}
{"ticker":"BRCM","date":"2015-04-30","pret":-0.00543,"close":44.2}
{"ticker":"BRCM","date":"2015-05-01","pret":0.00385,"close":45.04}
{"ticker":"BRCM","date":"2015-05-04","pret":0.01901,"close":45.47}
{"ticker":"BRCM","date":"2015-05-05","pret":-0.00044,"close":44.9}
{"ticker":"BRCM","date":"2015-05-06","pret":-0.00244,"close":45.5}
{"ticker":"BRCM","date":"2015-05-07","pret":0.00753,"close":46.42}
{"ticker":"BRCM","date":"2015-05-08","pret":0.0272,"close":46.3}
{"ticker":"BRCM","date":"2015-05-11","pret":-0.00862,"close":45.95}
{"ticker":"BRCM","date":"2015-05-12","pret":-0.01001,"close":45.99}
{"ticker":"BRCM","date":"2015-05-13","pret":0.01066,"close":46.66}
{"ticker":"BRCM","date":"2015-05-14","pret":0.01503,"close":47.18}
{"ticker":"BRCM","date":"2015-05-15","pret":0.00616,"close":47.38}
{"ticker":"BRCM","date":"2015-05-18","pret":0.00359,"close":47.73}
{"ticker":"BRCM","date":"2015-05-19","pret":0.01133,"close":47.28}
{"ticker":"BRCM","date":"2015-05-20","pret":-0.01302,"close":47.07}
{"ticker":"BRCM","date":"2015-05-21","pret":-0.00615,"close":47.36}
{"ticker":"BRCM","date":"2015-05-22","pret":0.00594,"close":47.26}
{"ticker":"BRCM","date":"2015-05-26","pret":-0.00021,"close":47.06}
{"ticker":"BRCM","date":"2015-05-27","pret":0.0059,"close":57.16}
{"ticker":"BRCM","date":"2015-05-28","pret":0.16852,"close":56.25}
{"ticker":"BRCM","date":"2015-05-29","pret":0.00284,"close":56.85}
{"ticker":"BRCM","date":"2015-06-01","pret":0.00142,"close":55.46}
{"ticker":"BRCM","date":"2015-06-02","pret":-0.02544,"close":54.81}
{"ticker":"BRCM","date":"2015-06-03","pret":-0.00291,"close":54.62}
{"ticker":"BRCM","date":"2015-06-04","pret":-0.01098,"close":54.22}
{"ticker":"BRCM","date":"2015-06-05","pret":-0.00739,"close":54.35}
{"ticker":"BRCM","date":"2015-06-08","pret":0.00554,"close":53.24}
{"ticker":"BRCM","date":"2015-06-09","pret":-0.01392,"close":53.55}
{"ticker":"BRCM","date":"2015-06-10","pret":0.008,"close":54.24}
{"ticker":"BRCM","date":"2015-06-11","pret":0.00296,"close":54.07}
{"ticker":"BRCM","date":"2015-06-12","pret":-0.00686,"close":54.02}
{"ticker":"BRCM","date":"2015-06-15","pret":-0.00373,"close":54.19}
{"ticker":"BRCM","date":"2015-06-16","pret":0.00726,"close":53.74}
{"ticker":"BRCM","date":"2015-06-17","pret":-0.00446,"close":53.75}
{"ticker":"BRCM","date":"2015-06-18","pret":0.00223,"close":54.01}
{"ticker":"BRCM","date":"2015-06-19","pret":0.00353,"close":53.73}
{"ticker":"BRCM","date":"2015-06-22","pret":-0.00446,"close":53.94}
{"ticker":"BRCM","date":"2015-06-23","pret":0.00483,"close":53.66}
{"ticker":"BRCM","date":"2015-06-24","pret":-0.00837,"close":53.14}
{"ticker":"BRCM","date":"2015-06-25","pret":-0.00674,"close":52.91}
{"ticker":"BRCM","date":"2015-06-26","pret":-0.00736,"close":52.11}
{"ticker":"BRCM","date":"2015-06-29","pret":-0.02648,"close":50.92}
{"ticker":"BRCM","date":"2015-06-30","pret":-0.00409,"close":51.49}
{"ticker":"BRCM","date":"2015-07-01","pret":0.01492,"close":51.9}
{"ticker":"BRCM","date":"2015-07-02","pret":0.00269,"close":52.28}
{"ticker":"BRCM","date":"2015-07-06","pret":-0.00712,"close":51.58}
{"ticker":"BRCM","date":"2015-07-07","pret":-0.01225,"close":51.42}
{"ticker":"BRCM","date":"2015-07-08","pret":-0.00431,"close":51.2}
{"ticker":"BRCM","date":"2015-07-09","pret":0.01114,"close":50.65}
{"ticker":"BRCM","date":"2015-07-10","pret":-0.00526,"close":52.06}
{"ticker":"BRCM","date":"2015-07-13","pret":0.02412,"close":52.18}
{"ticker":"BRCM","date":"2015-07-14","pret":-0.00439,"close":52.85}
{"ticker":"BRCM","date":"2015-07-15","pret":0.01671,"close":52.79}
{"ticker":"BRCM","date":"2015-07-16","pret":-0.00132,"close":53.49}
{"ticker":"BRCM","date":"2015-07-17","pret":0.012,"close":53.6}
{"ticker":"BRCM","date":"2015-07-20","pret":-0.00205,"close":53.22}
{"ticker":"BRCM","date":"2015-07-21","pret":-0.009,"close":52.79}
{"ticker":"BRCM","date":"2015-07-22","pret":-0.03352,"close":51.76}
{"ticker":"BRCM","date":"2015-07-23","pret":0.01278,"close":52.3}
{"ticker":"BRCM","date":"2015-07-24","pret":0.00824,"close":51.53}
{"ticker":"BRCM","date":"2015-07-27","pret":-0.02101,"close":50.79}
{"ticker":"BRCM","date":"2015-07-28","pret":-0.00665,"close":51.56}
{"ticker":"BRCM","date":"2015-07-29","pret":0.00274,"close":51.81}
{"ticker":"BRCM","date":"2015-07-30","pret":0.00663,"close":51.35}
{"ticker":"BRCM","date":"2015-07-31","pret":-0.0131,"close":50.61}
{"ticker":"BRCM","date":"2015-08-03","pret":-0.00989,"close":50.5}
{"ticker":"BRCM","date":"2015-08-04","pret":0.00654,"close":50.2}
{"ticker":"BRCM","date":"2015-08-05","pret":-0.00297,"close":50.47}
{"ticker":"BRCM","date":"2015-08-06","pret":-0.00318,"close":49.71}
{"ticker":"BRCM","date":"2015-08-07","pret":-0.01623,"close":50.32}
{"ticker":"BRCM","date":"2015-08-10","pret":0.02355,"close":51.47}
{"ticker":"BRCM","date":"2015-08-11","pret":0.00825,"close":50.75}
{"ticker":"BRCM","date":"2015-08-12","pret":-0.01996,"close":51.26}
{"ticker":"BRCM","date":"2015-08-13","pret":0.02386,"close":50.86}
{"ticker":"BRCM","date":"2015-08-14","pret":-0.00881,"close":50.5}
{"ticker":"BRCM","date":"2015-08-17","pret":-0.00809,"close":51.49}
{"ticker":"BRCM","date":"2015-08-18","pret":0.013,"close":51.02}
{"ticker":"BRCM","date":"2015-08-19","pret":-0.00904,"close":51.04}
{"ticker":"BRCM","date":"2015-08-20","pret":-0.00217,"close":49.45}
{"ticker":"BRCM","date":"2015-08-21","pret":-0.03156,"close":48.43}
{"ticker":"BRCM","date":"2015-08-24","pret":-0.07438,"close":47.5}
{"ticker":"BRCM","date":"2015-08-25","pret":0.067,"close":47.19}
{"ticker":"BRCM","date":"2015-08-26","pret":-0.00743,"close":49.85}
{"ticker":"BRCM","date":"2015-08-27","pret":0.04181,"close":51.65}
{"ticker":"BRCM","date":"2015-08-28","pret":0.02104,"close":51.79}
{"ticker":"BRCM","date":"2015-08-31","pret":-0.00214,"close":51.67}
{"ticker":"BRCM","date":"2015-09-01","pret":-0.01355,"close":49.88}
{"ticker":"BRCM","date":"2015-09-02","pret":-0.00079,"close":50.86}
{"ticker":"BRCM","date":"2015-09-03","pret":0.01063,"close":51.19}
{"ticker":"BRCM","date":"2015-09-04","pret":-0.00885,"close":50.4}
{"ticker":"BRCM","date":"2015-09-08","pret":0.01276,"close":52.45}
{"ticker":"BRCM","date":"2015-09-09","pret":0.02466,"close":51.9}
{"ticker":"BRCM","date":"2015-09-10","pret":-0.01206,"close":52.46}
{"ticker":"BRCM","date":"2015-09-11","pret":0.00135,"close":53.08}
{"ticker":"BRCM","date":"2015-09-14","pret":0.02582,"close":53.24}
{"ticker":"BRCM","date":"2015-09-15","pret":0.00243,"close":53.8}
{"ticker":"BRCM","date":"2015-09-16","pret":0.00336,"close":53.51}
{"ticker":"BRCM","date":"2015-09-17","pret":-0.00373,"close":53.48}
{"ticker":"BRCM","date":"2015-09-18","pret":-0.01204,"close":52.42}
{"ticker":"BRCM","date":"2015-09-21","pret":-0.0017,"close":52.71}
{"ticker":"BRCM","date":"2015-09-22","pret":-0.01202,"close":52.12}
{"ticker":"BRCM","date":"2015-09-23","pret":0,"close":52.08}
{"ticker":"BRCM","date":"2015-09-24","pret":-0.0079,"close":51.72}
{"ticker":"BRCM","date":"2015-09-25","pret":0.01135,"close":52.13}
{"ticker":"BRCM","date":"2015-09-28","pret":-0.0046,"close":50.58}
{"ticker":"BRCM","date":"2015-09-29","pret":-0.0247,"close":50.52}
{"ticker":"BRCM","date":"2015-09-30","pret":0.0002,"close":51.43}
{"ticker":"BRCM","date":"2015-10-01","pret":0.01272,"close":51.01}
{"ticker":"BRCM","date":"2015-10-02","pret":-0.01824,"close":51.2}
{"ticker":"BRCM","date":"2015-10-05","pret":0.01474,"close":51.05}
{"ticker":"BRCM","date":"2015-10-06","pret":-0.00705,"close":50.25}
{"ticker":"BRCM","date":"2015-10-07","pret":-0.00571,"close":50.46}
{"ticker":"BRCM","date":"2015-10-08","pret":-0.00119,"close":50.6}
{"ticker":"BRCM","date":"2015-10-09","pret":-0.00476,"close":50.49}
{"ticker":"BRCM","date":"2015-10-12","pret":0.00516,"close":50.93}
{"ticker":"BRCM","date":"2015-10-13","pret":0.00217,"close":50.09}
{"ticker":"BRCM","date":"2015-10-14","pret":-0.00832,"close":50.91}
{"ticker":"BRCM","date":"2015-10-15","pret":0.02009,"close":51.72}
{"ticker":"BRCM","date":"2015-10-16","pret":0.01202,"close":51.76}
{"ticker":"BRCM","date":"2015-10-19","pret":-0.00483,"close":51.54}
{"ticker":"BRCM","date":"2015-10-20","pret":-0.0033,"close":51.68}
{"ticker":"BRCM","date":"2015-10-21","pret":0.00678,"close":51.56}
{"ticker":"BRCM","date":"2015-10-22","pret":-0.00077,"close":52.53}
{"ticker":"BRCM","date":"2015-10-23","pret":0.01723,"close":53.13}
{"ticker":"BRCM","date":"2015-10-26","pret":0.00926,"close":51.46}
{"ticker":"BRCM","date":"2015-10-27","pret":-0.04677,"close":51.03}
{"ticker":"BRCM","date":"2015-10-28","pret":0.01058,"close":52.65}
{"ticker":"BRCM","date":"2015-10-29","pret":-0.00176,"close":51}
{"ticker":"BRCM","date":"2015-10-30","pret":0.00195,"close":51.4}
{"ticker":"BRCM","date":"2015-11-02","pret":0.00117,"close":51.96}
{"ticker":"BRCM","date":"2015-11-03","pret":0.00621,"close":52.24}
{"ticker":"BRCM","date":"2015-11-04","pret":0.01231,"close":52.89}
{"ticker":"BRCM","date":"2015-11-05","pret":0.01291,"close":52.19}
{"ticker":"BRCM","date":"2015-11-06","pret":-0.0112,"close":53.79}
{"ticker":"BRCM","date":"2015-11-09","pret":0.01646,"close":53.19}
{"ticker":"BRCM","date":"2015-11-10","pret":-0.01704,"close":51.45}
{"ticker":"BRCM","date":"2015-11-11","pret":-0.01036,"close":51.91}
{"ticker":"BRCM","date":"2015-11-12","pret":0.0027,"close":51.64}
{"ticker":"BRCM","date":"2015-11-13","pret":-0.00521,"close":51.38}
{"ticker":"BRCM","date":"2015-11-16","pret":-0.01128,"close":52.25}
{"ticker":"BRCM","date":"2015-11-17","pret":0.01994,"close":52.32}
{"ticker":"BRCM","date":"2015-11-18","pret":0.00707,"close":53.27}
{"ticker":"BRCM","date":"2015-11-19","pret":0.00947,"close":52.8}
{"ticker":"BRCM","date":"2015-11-20","pret":-0.00226,"close":53.53}
{"ticker":"BRCM","date":"2015-11-23","pret":0.00716,"close":53.33}
{"ticker":"BRCM","date":"2015-11-24","pret":-0.0047,"close":54.11}
{"ticker":"BRCM","date":"2015-11-25","pret":0.01794,"close":54.09}
{"ticker":"BRCM","date":"2015-11-26"}
{"ticker":"BRCM","date":"2015-11-27","pret":0.00351,"close":54.62}
{"ticker":"BRCM","date":"2015-11-30","pret":0.0046,"close":54.63}
{"ticker":"BRCM","date":"2015-12-01","pret":0.00568,"close":55.08}
{"ticker":"BRCM","date":"2015-12-02","pret":0.00601,"close":54.8}
{"ticker":"BRCM","date":"2015-12-03","pret":0.03672,"close":57}
{"ticker":"BRCM","date":"2015-12-04","pret":-0.00491,"close":57.52}
{"ticker":"BRCM","date":"2015-12-07","pret":0.01466,"close":57.77}
{"ticker":"BRCM","date":"2015-12-08","pret":-0.00818,"close":57.59}
{"ticker":"BRCM","date":"2015-12-09","pret":0.00331,"close":57.48}
{"ticker":"BRCM","date":"2015-12-10","pret":0.0007,"close":57.94}
{"ticker":"BRCM","date":"2015-12-11","pret":0.00261,"close":57.34}
{"ticker":"BRCM","date":"2015-12-14","pret":-0.00174,"close":57.05}
{"ticker":"BRCM","date":"2015-12-15","pret":-0.00261,"close":56.97}
{"ticker":"BRCM","date":"2015-12-16","pret":-0.00419,"close":57.14}
{"ticker":"BRCM","date":"2015-12-17"}
{"ticker":"BRCM","date":"2015-12-18","pret":-0.01891,"close":56.28}
{"ticker":"BRCM","date":"2015-12-21","pret":0.01153,"close":57.47}
{"ticker":"BRCM","date":"2015-12-22","pret":0.01575,"close":57.42}
{"ticker":"BRCM","date":"2015-12-23","pret":-0.00435,"close":57.89}
{"ticker":"BRCM","date":"2015-12-24","pret":0.00487,"close":57.82}
{"ticker":"BRCM","date":"2015-12-28","pret":0,"close":58.01}
{"ticker":"BRCM","date":"2015-12-29","pret":0.00623,"close":58.32}
{"ticker":"BRCM","date":"2015-12-30","pret":0.00086,"close":58.22}
{"ticker":"BRCM","date":"2015-12-31","pret":0.00172,"close":57.82}
{"ticker":"BRCM","date":"2016-01-04","pret":-0.02103,"close":57.49}
{"ticker":"BRCM","date":"2016-01-05","pret":0.0077,"close":56.37}
{"ticker":"BREW","date":"2015-01-02","pret":-0.05686,"close":12.85}
{"ticker":"BREW","date":"2015-01-05","pret":-0.03165,"close":12.57}
{"ticker":"BREW","date":"2015-01-06","pret":-0.00787,"close":12.25}
{"ticker":"BREW","date":"2015-01-07","pret":-0.02562,"close":12.08}
{"ticker":"BREW","date":"2015-01-08","pret":-0.03047,"close":11.93}
{"ticker":"BREW","date":"2015-01-09","pret":0.01741,"close":11.74}
{"ticker":"BREW","date":"2015-01-12","pret":-0.03853,"close":11.73}
{"ticker":"BREW","date":"2015-01-13","pret":0.01693,"close":11.29}
{"ticker":"BREW","date":"2015-01-14","pret":-0.06236,"close":11.02}
{"ticker":"BREW","date":"2015-01-15","pret":-0.00898,"close":10.89}
{"ticker":"BREW","date":"2015-01-16","pret":-0.02096,"close":11.27}
{"ticker":"BREW","date":"2015-01-20","pret":0.05116,"close":11.52}
{"ticker":"BREW","date":"2015-01-21","pret":0.00349,"close":11.81}
{"ticker":"BREW","date":"2015-01-22","pret":0.03764,"close":12.36}
{"ticker":"BREW","date":"2015-01-23","pret":0.04354,"close":12.15}
{"ticker":"BREW","date":"2015-01-26","pret":-0.02689,"close":12.17}
{"ticker":"BREW","date":"2015-01-27","pret":-0.00829,"close":12.15}
{"ticker":"BREW","date":"2015-01-28","pret":0.03034,"close":12.09}
{"ticker":"BREW","date":"2015-01-29","pret":-0.02536,"close":12.46}
{"ticker":"BREW","date":"2015-01-30","pret":0.02212,"close":11.9}
{"ticker":"BREW","date":"2015-02-02","pret":-0.02378,"close":11.98}
{"ticker":"BREW","date":"2015-02-03","pret":0.00331,"close":12.48}
{"ticker":"BREW","date":"2015-02-04","pret":0.03335,"close":12.44}
{"ticker":"BREW","date":"2015-02-05","pret":-0.0008,"close":12.83}
{"ticker":"BREW","date":"2015-02-06","pret":0.02374,"close":12.55}
{"ticker":"BREW","date":"2015-02-09","pret":-0.03258,"close":12.22}
{"ticker":"BREW","date":"2015-02-10","pret":-0.00974,"close":12.07}
{"ticker":"BREW","date":"2015-02-11","pret":-0.02227,"close":11.92}
{"ticker":"BREW","date":"2015-02-12","pret":0.00499,"close":12.07}
{"ticker":"BREW","date":"2015-02-13","pret":0.00497,"close":11.94}
{"ticker":"BREW","date":"2015-02-17","pret":-0.00912,"close":12.08}
{"ticker":"BREW","date":"2015-02-18","pret":0.00416,"close":12.33}
{"ticker":"BREW","date":"2015-02-19","pret":0.01237,"close":12.27}
{"ticker":"BREW","date":"2015-02-20","pret":-0.00575,"close":12.26}
{"ticker":"BREW","date":"2015-02-23","pret":0.01229,"close":12.37}
{"ticker":"BREW","date":"2015-02-24","pret":0.00325,"close":12.35}
{"ticker":"BREW","date":"2015-02-25","pret":0.0105,"close":12.72}
{"ticker":"BREW","date":"2015-02-26","pret":0.02303,"close":12.71}
{"ticker":"BREW","date":"2015-02-27","pret":-0.00314,"close":12.5}
{"ticker":"BREW","date":"2015-03-02","pret":-0.01188,"close":12.47}
{"ticker":"BREW","date":"2015-03-03","pret":-0.01526,"close":12.08}
{"ticker":"BREW","date":"2015-03-04","pret":-0.02623,"close":12.59}
{"ticker":"BREW","date":"2015-03-05","pret":0.08895,"close":13.09}
{"ticker":"BREW","date":"2015-03-06","pret":-0.02618,"close":12.57}
{"ticker":"BREW","date":"2015-03-09","pret":-0.01969,"close":12.46}
{"ticker":"BREW","date":"2015-03-10","pret":-0.02009,"close":12.31}
{"ticker":"BREW","date":"2015-03-11","pret":0.00243,"close":12.53}
{"ticker":"BREW","date":"2015-03-12","pret":0.02004,"close":13.34}
{"ticker":"BREW","date":"2015-03-13","pret":0.04272,"close":13.1}
{"ticker":"BREW","date":"2015-03-16","pret":-0.0061,"close":13.32}
{"ticker":"BREW","date":"2015-03-17","pret":0.00762,"close":12.98}
{"ticker":"BREW","date":"2015-03-18","pret":-0.02149,"close":13.37}
{"ticker":"BREW","date":"2015-03-19","pret":0.02225,"close":13.05}
{"ticker":"BREW","date":"2015-03-20","pret":0.00982,"close":13.48}
{"ticker":"BREW","date":"2015-03-23","pret":0.01417,"close":13.47}
{"ticker":"BREW","date":"2015-03-24","pret":-0.00222,"close":13.59}
{"ticker":"BREW","date":"2015-03-25","pret":-0.00521,"close":13.24}
{"ticker":"BREW","date":"2015-03-26","pret":-0.01428,"close":13.39}
{"ticker":"BREW","date":"2015-03-27","pret":0.01503,"close":13.65}
{"ticker":"BREW","date":"2015-03-30","pret":0.02722,"close":13.57}
{"ticker":"BREW","date":"2015-03-31","pret":-0.01241,"close":13.64}
{"ticker":"BREW","date":"2015-04-01","pret":-0.00368,"close":13.46}
{"ticker":"BREW","date":"2015-04-02","pret":-0.0074,"close":13.6}
{"ticker":"BREW","date":"2015-04-06","pret":0.01621,"close":14}
{"ticker":"BREW","date":"2015-04-07","pret":0.01883,"close":13.58}
{"ticker":"BREW","date":"2015-04-08","pret":-0.02029,"close":14.17}
{"ticker":"BREW","date":"2015-04-09","pret":0.04018,"close":13.88}
{"ticker":"BREW","date":"2015-04-10","pret":-0.01702,"close":13.71}
{"ticker":"BREW","date":"2015-04-13","pret":-0.01586,"close":13.79}
{"ticker":"BREW","date":"2015-04-14","pret":-0.0139,"close":13.43}
{"ticker":"BREW","date":"2015-04-15","pret":-0.01112,"close":13.77}
{"ticker":"BREW","date":"2015-04-16","pret":0.01699,"close":13.65}
{"ticker":"BREW","date":"2015-04-17","pret":-0.00662,"close":13.36}
{"ticker":"BREW","date":"2015-04-20","pret":-0.00592,"close":13.41}
{"ticker":"BREW","date":"2015-04-21","pret":0.00444,"close":13.59}
{"ticker":"BREW","date":"2015-04-22","pret":-0.00518,"close":13.68}
{"ticker":"BREW","date":"2015-04-23","pret":0.01547,"close":13.73}
{"ticker":"BREW","date":"2015-04-24","pret":0.00583,"close":13.76}
{"ticker":"BREW","date":"2015-04-27","pret":-0.00729,"close":13.66}
{"ticker":"BREW","date":"2015-04-28","pret":0.03312,"close":14.15}
{"ticker":"BREW","date":"2015-04-29","pret":-0.00071,"close":13.86}
{"ticker":"BREW","date":"2015-04-30","pret":-0.05238,"close":13.15}
{"ticker":"BREW","date":"2015-05-01","pret":-0.01809,"close":13.05}
{"ticker":"BREW","date":"2015-05-04","pret":-0.00534,"close":13.08}
{"ticker":"BREW","date":"2015-05-05","pret":-0.00076,"close":12.97}
{"ticker":"BREW","date":"2015-05-06","pret":-0.00614,"close":13.2}
{"ticker":"BREW","date":"2015-05-07","pret":-0.07512,"close":10.72}
{"ticker":"BREW","date":"2015-05-08","pret":-0.1003,"close":10.86}
{"ticker":"BREW","date":"2015-05-11","pret":-0.00184,"close":10.36}
{"ticker":"BREW","date":"2015-05-12","pret":-0.05575,"close":10.55}
{"ticker":"BREW","date":"2015-05-13","pret":0.03439,"close":10.21}
{"ticker":"BREW","date":"2015-05-14","pret":-0.03633,"close":10.32}
{"ticker":"BREW","date":"2015-05-15","pret":0.00582,"close":10.15}
{"ticker":"BREW","date":"2015-05-18","pret":-0.01659,"close":10.25}
{"ticker":"BREW","date":"2015-05-19","pret":0.00393,"close":10.41}
{"ticker":"BREW","date":"2015-05-20","pret":0.01846,"close":10.78}
{"ticker":"BREW","date":"2015-05-21","pret":0.04332,"close":10.7}
{"ticker":"BREW","date":"2015-05-22","pret":-0.01019,"close":10.66}
{"ticker":"BREW","date":"2015-05-26","pret":-0.01406,"close":10.58}
{"ticker":"BREW","date":"2015-05-27","pret":-0.00094,"close":10.77}
{"ticker":"BREW","date":"2015-05-28","pret":0.01594,"close":10.76}
{"ticker":"BREW","date":"2015-05-29","pret":-0.00093,"close":10.78}
{"ticker":"BREW","date":"2015-06-01","pret":0.00557,"close":10.54}
{"ticker":"BREW","date":"2015-06-02","pret":-0.02817,"close":10.74}
{"ticker":"BREW","date":"2015-06-03","pret":0.02446,"close":10.99}
{"ticker":"BREW","date":"2015-06-04","pret":0.00833,"close":10.86}
{"ticker":"BREW","date":"2015-06-05","pret":0,"close":11.05}
{"ticker":"BREW","date":"2015-06-08","pret":0.02368,"close":11.16}
{"ticker":"BREW","date":"2015-06-09","pret":0.00896,"close":11.02}
{"ticker":"BREW","date":"2015-06-10","pret":-0.00806,"close":11.36}
{"ticker":"BREW","date":"2015-06-11","pret":0.01959,"close":11.36}
{"ticker":"BREW","date":"2015-06-12","pret":-0.00619,"close":11.37}
{"ticker":"BREW","date":"2015-06-15","pret":0.00707,"close":11.1}
{"ticker":"BREW","date":"2015-06-16","pret":-0.02227,"close":11.5}
{"ticker":"BREW","date":"2015-06-17","pret":0.03627,"close":11.61}
{"ticker":"BREW","date":"2015-06-18","pret":0.00951,"close":11.55}
{"ticker":"BREW","date":"2015-06-19","pret":-0.00258,"close":11.73}
{"ticker":"BREW","date":"2015-06-22","pret":0.01201,"close":11.95}
{"ticker":"BREW","date":"2015-06-23","pret":0.00849,"close":11.92}
{"ticker":"BREW","date":"2015-06-24","pret":0.01093,"close":11.7}
{"ticker":"BREW","date":"2015-06-25","pret":-0.01857,"close":11.75}
{"ticker":"BREW","date":"2015-06-26","pret":-0.0017,"close":11.7}
{"ticker":"BREW","date":"2015-06-29","pret":-0.02243,"close":11.05}
{"ticker":"BREW","date":"2015-06-30","pret":-0.02384,"close":11.06}
{"ticker":"BREW","date":"2015-07-01","pret":0.00089,"close":11.13}
{"ticker":"BREW","date":"2015-07-02","pret":0.00445,"close":10.8}
{"ticker":"BREW","date":"2015-07-06","pret":-0.04732,"close":10.45}
{"ticker":"BREW","date":"2015-07-07","pret":-0.03124,"close":10.11}
{"ticker":"BREW","date":"2015-07-08","pret":-0.01746,"close":10.08}
{"ticker":"BREW","date":"2015-07-09","pret":0,"close":10.45}
{"ticker":"BREW","date":"2015-07-10","pret":0.03273,"close":10.71}
{"ticker":"BREW","date":"2015-07-13","pret":0.01504,"close":10.85}
{"ticker":"BREW","date":"2015-07-14","pret":0.01573,"close":10.88}
{"ticker":"BREW","date":"2015-07-15","pret":-0.00368,"close":10.63}
{"ticker":"BREW","date":"2015-07-16","pret":-0.01112,"close":10.82}
{"ticker":"BREW","date":"2015-07-17","pret":0.00093,"close":11.04}
{"ticker":"BREW","date":"2015-07-20","pret":0.01662,"close":11.03}
{"ticker":"BREW","date":"2015-07-21","pret":0.0073,"close":11.17}
{"ticker":"BREW","date":"2015-07-22","pret":0.01085,"close":10.96}
{"ticker":"BREW","date":"2015-07-23","pret":-0.01085,"close":10.35}
{"ticker":"BREW","date":"2015-07-24","pret":-0.06575,"close":10.05}
{"ticker":"BREW","date":"2015-07-27","pret":-0.04264,"close":10.21}
{"ticker":"BREW","date":"2015-07-28","pret":0.02699,"close":10.26}
{"ticker":"BREW","date":"2015-07-29","pret":0.02146,"close":10.4}
{"ticker":"BREW","date":"2015-07-30","pret":-0.0029,"close":10.36}
{"ticker":"BREW","date":"2015-07-31","pret":0.00772,"close":10.33}
{"ticker":"BREW","date":"2015-08-03","pret":-0.01451,"close":10.23}
{"ticker":"BREW","date":"2015-08-04","pret":0.00486,"close":10.2}
{"ticker":"BREW","date":"2015-08-05","pret":-0.00194,"close":10.88}
{"ticker":"BREW","date":"2015-08-06","pret":-0.05288,"close":8.82}
{"ticker":"BREW","date":"2015-08-07","pret":-0.09901,"close":8.89}
{"ticker":"BREW","date":"2015-08-10","pret":0.02016,"close":8.61}
{"ticker":"BREW","date":"2015-08-11","pret":-0.05468,"close":8.5}
{"ticker":"BREW","date":"2015-08-12","pret":-0.00587,"close":8.29}
{"ticker":"BREW","date":"2015-08-13","pret":-0.02263,"close":8.22}
{"ticker":"BREW","date":"2015-08-14","pret":0.0072,"close":8.29}
{"ticker":"BREW","date":"2015-08-17","pret":-0.0072,"close":8.17}
{"ticker":"BREW","date":"2015-08-18","pret":-0.01579,"close":8.18}
{"ticker":"BREW","date":"2015-08-19","pret":-0.00491,"close":7.94}
{"ticker":"BREW","date":"2015-08-20","pret":-0.01612,"close":7.69}
{"ticker":"BREW","date":"2015-08-21","pret":-0.06855,"close":7.3}
{"ticker":"BREW","date":"2015-08-24","pret":-0.00942,"close":7.15}
{"ticker":"BREW","date":"2015-08-25","pret":0.00673,"close":7.1}
{"ticker":"BREW","date":"2015-08-26","pret":-0.02583,"close":7.35}
{"ticker":"BREW","date":"2015-08-27","pret":0.03119,"close":7.56}
{"ticker":"BREW","date":"2015-08-28","pret":0.00133,"close":7.97}
{"ticker":"BREW","date":"2015-08-31","pret":0.05196,"close":8.16}
{"ticker":"BREW","date":"2015-09-01","pret":0.01632,"close":7.61}
{"ticker":"BREW","date":"2015-09-02","pret":-0.03291,"close":7.75}
{"ticker":"BREW","date":"2015-09-03","pret":0.00769,"close":7.73}
{"ticker":"BREW","date":"2015-09-04","pret":-0.01544,"close":7.7}
{"ticker":"BREW","date":"2015-09-08","pret":0.00775,"close":7.99}
{"ticker":"BREW","date":"2015-09-09","pret":0.03664,"close":8.01}
{"ticker":"BREW","date":"2015-09-10","pret":-0.00622,"close":7.97}
{"ticker":"BREW","date":"2015-09-11","pret":0.01117,"close":8.12}
{"ticker":"BREW","date":"2015-09-14","pret":0.00615,"close":8.19}
{"ticker":"BREW","date":"2015-09-15","pret":0.00367,"close":8.36}
{"ticker":"BREW","date":"2015-09-16","pret":0.01697,"close":8.33}
{"ticker":"BREW","date":"2015-09-17","pret":-0.00241,"close":8.37}
{"ticker":"BREW","date":"2015-09-18","pret":-0.00362,"close":8.47}
{"ticker":"BREW","date":"2015-09-21","pret":0.0333,"close":8.42}
{"ticker":"BREW","date":"2015-09-22","pret":-0.03451,"close":8.39}
{"ticker":"BREW","date":"2015-09-23","pret":0.01323,"close":7.83}
{"ticker":"BREW","date":"2015-09-24","pret":-0.07567,"close":8.11}
{"ticker":"BREW","date":"2015-09-25","pret":0.04288,"close":8.03}
{"ticker":"BREW","date":"2015-09-28","pret":-0.02374,"close":7.84}
{"ticker":"BREW","date":"2015-09-29","pret":-0.01144,"close":7.9}
{"ticker":"BREW","date":"2015-09-30","pret":0.02276,"close":7.97}
{"ticker":"BREW","date":"2015-10-01","pret":-0.00501,"close":7.76}
{"ticker":"BREW","date":"2015-10-02","pret":-0.03451,"close":8}
{"ticker":"BREW","date":"2015-10-05","pret":0.05318,"close":8.12}
{"ticker":"BREW","date":"2015-10-06","pret":-0.00371,"close":8.04}
{"ticker":"BREW","date":"2015-10-07","pret":0.01108,"close":8.17}
{"ticker":"BREW","date":"2015-10-08","pret":0,"close":8.16}
{"ticker":"BREW","date":"2015-10-09","pret":0,"close":8.07}
{"ticker":"BREW","date":"2015-10-12","pret":-0.00984,"close":8}
{"ticker":"BREW","date":"2015-10-13","pret":-0.00372,"close":7.98}
{"ticker":"BREW","date":"2015-10-14","pret":-0.01374,"close":7.83}
{"ticker":"BREW","date":"2015-10-15","pret":-0.01393,"close":7.78}
{"ticker":"BREW","date":"2015-10-16","pret":0.00762,"close":8.01}
{"ticker":"BREW","date":"2015-10-19","pret":0.00253,"close":7.92}
{"ticker":"BREW","date":"2015-10-20","pret":0.0088,"close":8.09}
{"ticker":"BREW","date":"2015-10-21","pret":0.00872,"close":7.9}
{"ticker":"BREW","date":"2015-10-22","pret":-0.01248,"close":8.16}
{"ticker":"BREW","date":"2015-10-23","pret":0.02726,"close":8.08}
{"ticker":"BREW","date":"2015-10-26","pret":-0.00983,"close":7.98}
{"ticker":"BREW","date":"2015-10-27","pret":-0.02247,"close":7.63}
{"ticker":"BREW","date":"2015-10-28","pret":-0.02687,"close":7.83}
{"ticker":"BREW","date":"2015-10-29","pret":0.01289,"close":7.75}
{"ticker":"BREW","date":"2015-10-30","pret":-0.01809,"close":7.66}
{"ticker":"BREW","date":"2015-11-02","pret":-0.00523,"close":7.39}
{"ticker":"BREW","date":"2015-11-03","pret":-0.04148,"close":7.2}
{"ticker":"BREW","date":"2015-11-04","pret":-0.04185,"close":7.22}
{"ticker":"BREW","date":"2015-11-05","pret":0.02671,"close":7.19}
{"ticker":"BREW","date":"2015-11-06","pret":-0.01256,"close":7.01}
{"ticker":"BREW","date":"2015-11-09","pret":-0.02273,"close":6.8}
{"ticker":"BREW","date":"2015-11-10","pret":-0.01593,"close":7.4}
{"ticker":"BREW","date":"2015-11-11","pret":0.07858,"close":7.69}
{"ticker":"BREW","date":"2015-11-12","pret":0.04228,"close":8.06}
{"ticker":"BREW","date":"2015-11-13","pret":0.04304,"close":8.11}
{"ticker":"BREW","date":"2015-11-16","pret":0.0172,"close":8.33}
{"ticker":"BREW","date":"2015-11-17","pret":0.00607,"close":8.43}
{"ticker":"BREW","date":"2015-11-18","pret":0.01562,"close":8.42}
{"ticker":"BREW","date":"2015-11-19","pret":-0.00358,"close":8.43}
{"ticker":"BREW","date":"2015-11-20","pret":0.00596,"close":8.39}
{"ticker":"BREW","date":"2015-11-23","pret":-0.00119,"close":8.45}
{"ticker":"BREW","date":"2015-11-24","pret":0.00238,"close":8.5}
{"ticker":"BREW","date":"2015-11-25","pret":0.00946,"close":9.13}
{"ticker":"BREW","date":"2015-11-26"}
{"ticker":"BREW","date":"2015-11-27","pret":0.05159,"close":9.21}
{"ticker":"BREW","date":"2015-11-30","pret":0.02319,"close":9.73}
{"ticker":"BREW","date":"2015-12-01","pret":0.06345,"close":9.6}
{"ticker":"BREW","date":"2015-12-02","pret":-0.01653,"close":9.4}
{"ticker":"BREW","date":"2015-12-03","pret":-0.03175,"close":9.21}
{"ticker":"BREW","date":"2015-12-04","pret":0.02757,"close":9.26}
{"ticker":"BREW","date":"2015-12-07","pret":-0.0265,"close":9.03}
{"ticker":"BREW","date":"2015-12-08","pret":-0.01843,"close":9.43}
{"ticker":"BREW","date":"2015-12-09","pret":0.03441,"close":9.19}
{"ticker":"BREW","date":"2015-12-10","pret":-0.02896,"close":9.12}
{"ticker":"BREW","date":"2015-12-11","pret":-0.03094,"close":8.76}
{"ticker":"BREW","date":"2015-12-14","pret":-0.00902,"close":8.71}
{"ticker":"BREW","date":"2015-12-15","pret":-0.01254,"close":9.08}
{"ticker":"BREW","date":"2015-12-16","pret":0.03049,"close":8.99}
{"ticker":"BREW","date":"2015-12-17"}
{"ticker":"BREW","date":"2015-12-18","pret":-0.02022,"close":8.63}
{"ticker":"BREW","date":"2015-12-21","pret":-0.01256,"close":8.73}
{"ticker":"BREW","date":"2015-12-22","pret":0.00915,"close":8.98}
{"ticker":"BREW","date":"2015-12-23","pret":0.02475,"close":9.21}
{"ticker":"BREW","date":"2015-12-24","pret":0.02198,"close":9.16}
{"ticker":"BREW","date":"2015-12-28","pret":-0.01423,"close":8.97}
{"ticker":"BREW","date":"2015-12-29","pret":-0.00997,"close":8.75}
{"ticker":"BREW","date":"2015-12-30","pret":-0.02595,"close":8.61}
{"ticker":"BREW","date":"2015-12-31","pret":-0.02664,"close":8.37}
{"ticker":"BREW","date":"2016-01-04","pret":-0.03099,"close":8.2}
{"ticker":"BREW","date":"2016-01-05","pret":-0.00242,"close":8.25}
{"ticker":"BRG","date":"2015-01-02","pret":0.00484,"close":12.59}
{"ticker":"BRG","date":"2015-01-05","pret":0.01439,"close":12.9}
{"ticker":"BRG","date":"2015-01-06","pret":0.0243,"close":12.93}
{"ticker":"BRG","date":"2015-01-07","pret":0.00541,"close":13.35}
{"ticker":"BRG","date":"2015-01-08","pret":0.03557,"close":13.29}
{"ticker":"BRG","date":"2015-01-09","pret":-0.00522,"close":13.39}
{"ticker":"BRG","date":"2015-01-12","pret":-0.00449,"close":13.45}
{"ticker":"BRG","date":"2015-01-13","pret":-0.02432,"close":12.62}
{"ticker":"BRG","date":"2015-01-14","pret":-0.04243,"close":12.49}
{"ticker":"BRG","date":"2015-01-15","pret":0.0072,"close":12.6}
{"ticker":"BRG","date":"2015-01-16","pret":0.00398,"close":13}
{"ticker":"BRG","date":"2015-01-20","pret":0.03125,"close":13.1}
{"ticker":"BRG","date":"2015-01-21","pret":0.0046,"close":13}
{"ticker":"BRG","date":"2015-01-22","pret":-0.00153,"close":13.22}
{"ticker":"BRG","date":"2015-01-23","pret":0.01673,"close":12.83}
{"ticker":"BRG","date":"2015-01-26","pret":-0.0198,"close":13.54}
{"ticker":"BRG","date":"2015-01-27","pret":0.0407,"close":13.43}
{"ticker":"BRG","date":"2015-01-28","pret":0.00074,"close":13.47}
{"ticker":"BRG","date":"2015-01-29","pret":-0.00741,"close":13.55}
{"ticker":"BRG","date":"2015-01-30","pret":0.00741,"close":13.44}
{"ticker":"BRG","date":"2015-02-02","pret":-0.0089,"close":13.21}
{"ticker":"BRG","date":"2015-02-03","pret":-0.02031,"close":13.27}
{"ticker":"BRG","date":"2015-02-04","pret":0.00379,"close":13.26}
{"ticker":"BRG","date":"2015-02-05","pret":0.00679,"close":13.51}
{"ticker":"BRG","date":"2015-02-06","pret":0.01788,"close":13.32}
{"ticker":"BRG","date":"2015-02-09","pret":-0.02014,"close":13.33}
{"ticker":"BRG","date":"2015-02-10","pret":0.00526,"close":13.26}
{"ticker":"BRG","date":"2015-02-11","pret":-0.003,"close":13.4}
{"ticker":"BRG","date":"2015-02-12","pret":0.006,"close":13.34}
{"ticker":"BRG","date":"2015-02-13","pret":0,"close":13.65}
{"ticker":"BRG","date":"2015-02-17","pret":0.02144,"close":13.56}
{"ticker":"BRG","date":"2015-02-18","pret":-0.00808,"close":13.34}
{"ticker":"BRG","date":"2015-02-19","pret":-0.01187,"close":13.35}
{"ticker":"BRG","date":"2015-02-20","pret":-0.009,"close":13.28}
{"ticker":"BRG","date":"2015-02-23","pret":0.00226,"close":13.3}
{"ticker":"BRG","date":"2015-02-24","pret":0.00075,"close":13.23}
{"ticker":"BRG","date":"2015-02-25","pret":-0.01284,"close":13.49}
{"ticker":"BRG","date":"2015-02-26","pret":0.02627,"close":13.11}
{"ticker":"BRG","date":"2015-02-27","pret":-0.02931,"close":13.15}
{"ticker":"BRG","date":"2015-03-02","pret":0.00305,"close":13.3}
{"ticker":"BRG","date":"2015-03-03","pret":0.00984,"close":13.41}
{"ticker":"BRG","date":"2015-03-04","pret":0.00301,"close":13.45}
{"ticker":"BRG","date":"2015-03-05","pret":0.01194,"close":13.33}
{"ticker":"BRG","date":"2015-03-06","pret":-0.00372,"close":13.4}
{"ticker":"BRG","date":"2015-03-09","pret":-0.00224,"close":13.38}
{"ticker":"BRG","date":"2015-03-10","pret":-0.01504,"close":13.47}
{"ticker":"BRG","date":"2015-03-11","pret":0.0128,"close":13.22}
{"ticker":"BRG","date":"2015-03-12","pret":-0.00902,"close":13.2}
{"ticker":"BRG","date":"2015-03-13","pret":-0.01291,"close":13.25}
{"ticker":"BRG","date":"2015-03-16","pret":0.00838,"close":13.1}
{"ticker":"BRG","date":"2015-03-17","pret":-0.00304,"close":13.16}
{"ticker":"BRG","date":"2015-03-18","pret":-0.00381,"close":13.36}
{"ticker":"BRG","date":"2015-03-19","pret":0.01965,"close":13.19}
{"ticker":"BRG","date":"2015-03-20","pret":-0.02118,"close":13.25}
{"ticker":"BRG","date":"2015-03-23","pret":0.00686,"close":13.15}
{"ticker":"BRG","date":"2015-03-24","pret":0.00228,"close":13.15}
{"ticker":"BRG","date":"2015-03-25","pret":-0.0038,"close":13.13}
{"ticker":"BRG","date":"2015-03-26","pret":0.00758,"close":13.07}
{"ticker":"BRG","date":"2015-03-27","pret":-0.01062,"close":13.1}
{"ticker":"BRG","date":"2015-03-30","pret":-0.00076,"close":13.48}
{"ticker":"BRG","date":"2015-03-31","pret":0.02339,"close":13.33}
{"ticker":"BRG","date":"2015-04-01","pret":-0.00598,"close":13.4}
{"ticker":"BRG","date":"2015-04-02","pret":0.00524,"close":13.45}
{"ticker":"BRG","date":"2015-04-06","pret":0.00669,"close":13.4}
{"ticker":"BRG","date":"2015-04-07","pret":-0.00074,"close":13.49}
{"ticker":"BRG","date":"2015-04-08","pret":-0.00372,"close":13.45}
{"ticker":"BRG","date":"2015-04-09","pret":0.00149,"close":13.45}
{"ticker":"BRG","date":"2015-04-10","pret":-0.00298,"close":13.4}
{"ticker":"BRG","date":"2015-04-13","pret":0.00521,"close":13.45}
{"ticker":"BRG","date":"2015-04-14","pret":-0.00223,"close":13.45}
{"ticker":"BRG","date":"2015-04-15","pret":-0.00074,"close":13.47}
{"ticker":"BRG","date":"2015-04-16","pret":-0.00149,"close":13.49}
{"ticker":"BRG","date":"2015-04-17","pret":0.0052,"close":13.5}
{"ticker":"BRG","date":"2015-04-20","pret":-0.00446,"close":13.49}
{"ticker":"BRG","date":"2015-04-21","pret":-0.00298,"close":13.49}
{"ticker":"BRG","date":"2015-04-22","pret":0.00149,"close":13.49}
{"ticker":"BRG","date":"2015-04-23","pret":0.00298,"close":13.54}
{"ticker":"BRG","date":"2015-04-24","pret":0.00741,"close":13.63}
{"ticker":"BRG","date":"2015-04-27","pret":0.01611,"close":13.64}
{"ticker":"BRG","date":"2015-04-28","pret":-0.00875,"close":13.77}
{"ticker":"BRG","date":"2015-04-29","pret":0.0073,"close":13.85}
{"ticker":"BRG","date":"2015-04-30","pret":0.00363,"close":13.68}
{"ticker":"BRG","date":"2015-05-01","pret":-0.00946,"close":13.85}
{"ticker":"BRG","date":"2015-05-04","pret":0.01597,"close":13.65}
{"ticker":"BRG","date":"2015-05-05","pret":-0.01743,"close":13.45}
{"ticker":"BRG","date":"2015-05-06","pret":-0.03504,"close":13.4}
{"ticker":"BRG","date":"2015-05-07","pret":0.00454,"close":13.62}
{"ticker":"BRG","date":"2015-05-08","pret":0.02756,"close":13.67}
{"ticker":"BRG","date":"2015-05-11","pret":0.00732,"close":13.7}
{"ticker":"BRG","date":"2015-05-12","pret":-0.00439,"close":13.93}
{"ticker":"BRG","date":"2015-05-13","pret":0.02174,"close":13.73}
{"ticker":"BRG","date":"2015-05-14","pret":-0.0159,"close":13.6}
{"ticker":"BRG","date":"2015-05-15","pret":-0.00951,"close":13.58}
{"ticker":"BRG","date":"2015-05-18","pret":-0.00147,"close":13.64}
{"ticker":"BRG","date":"2015-05-19","pret":-0.03142,"close":13.6}
{"ticker":"BRG","date":"2015-05-20","pret":0.01807,"close":13.56}
{"ticker":"BRG","date":"2015-05-21","pret":0.01113,"close":13.6}
{"ticker":"BRG","date":"2015-05-22","pret":0.00955,"close":13.6}
{"ticker":"BRG","date":"2015-05-26","pret":-0.01324,"close":13.7}
{"ticker":"BRG","date":"2015-05-27","pret":0.02125,"close":13.66}
{"ticker":"BRG","date":"2015-05-28","pret":-0.00947,"close":13.71}
{"ticker":"BRG","date":"2015-05-29","pret":0.01526,"close":13.65}
{"ticker":"BRG","date":"2015-06-01","pret":-0.01599,"close":13.67}
{"ticker":"BRG","date":"2015-06-02","pret":0.00366,"close":13.73}
{"ticker":"BRG","date":"2015-06-03","pret":0.00219,"close":13.63}
{"ticker":"BRG","date":"2015-06-04","pret":-0.01025,"close":13.54}
{"ticker":"BRG","date":"2015-06-05","pret":-0.00664,"close":13.48}
{"ticker":"BRG","date":"2015-06-08","pret":-0.0052,"close":13.31}
{"ticker":"BRG","date":"2015-06-09","pret":-0.00672,"close":13.3}
{"ticker":"BRG","date":"2015-06-10","pret":-0.01207,"close":13.29}
{"ticker":"BRG","date":"2015-06-11","pret":0.00303,"close":13.2}
{"ticker":"BRG","date":"2015-06-12","pret":0,"close":13.26}
{"ticker":"BRG","date":"2015-06-15","pret":0.00528,"close":13.27}
{"ticker":"BRG","date":"2015-06-16","pret":-0.00075,"close":13.3}
{"ticker":"BRG","date":"2015-06-17","pret":0.0015,"close":13.3}
{"ticker":"BRG","date":"2015-06-18","pret":0,"close":13.29}
{"ticker":"BRG","date":"2015-06-19","pret":0,"close":13.45}
{"ticker":"BRG","date":"2015-06-22","pret":0.00749,"close":13.22}
{"ticker":"BRG","date":"2015-06-23","pret":-0.01807,"close":12.96}
{"ticker":"BRG","date":"2015-06-24","pret":-0.0107,"close":12.98}
{"ticker":"BRG","date":"2015-06-25","pret":-0.00616,"close":12.59}
{"ticker":"BRG","date":"2015-06-26","pret":-0.0306,"close":12.86}
{"ticker":"BRG","date":"2015-06-29","pret":0.02751,"close":12.51}
{"ticker":"BRG","date":"2015-06-30","pret":-0.02194,"close":12.66}
{"ticker":"BRG","date":"2015-07-01","pret":0.00632,"close":12.69}
{"ticker":"BRG","date":"2015-07-02","pret":0,"close":12.6}
{"ticker":"BRG","date":"2015-07-06","pret":-0.00394,"close":12.56}
{"ticker":"BRG","date":"2015-07-07","pret":-0.00475,"close":12.66}
{"ticker":"BRG","date":"2015-07-08","pret":0.00238,"close":12.4}
{"ticker":"BRG","date":"2015-07-09","pret":-0.00716,"close":12.18}
{"ticker":"BRG","date":"2015-07-10","pret":-0.02669,"close":12.53}
{"ticker":"BRG","date":"2015-07-13","pret":0.01787,"close":12.45}
{"ticker":"BRG","date":"2015-07-14","pret":0.00322,"close":12.5}
{"ticker":"BRG","date":"2015-07-15","pret":0.0056,"close":12.47}
{"ticker":"BRG","date":"2015-07-16","pret":-0.004,"close":12.95}
{"ticker":"BRG","date":"2015-07-17","pret":0.03697,"close":12.85}
{"ticker":"BRG","date":"2015-07-20","pret":-0.00464,"close":12.94}
{"ticker":"BRG","date":"2015-07-21","pret":0.0085,"close":12.89}
{"ticker":"BRG","date":"2015-07-22","pret":-0.0085,"close":13.03}
{"ticker":"BRG","date":"2015-07-23","pret":-0.00544,"close":12.76}
{"ticker":"BRG","date":"2015-07-24","pret":-0.00469,"close":12.56}
{"ticker":"BRG","date":"2015-07-27","pret":-0.0158,"close":12.45}
{"ticker":"BRG","date":"2015-07-28","pret":-0.00719,"close":12.51}
{"ticker":"BRG","date":"2015-07-29","pret":0.004,"close":12.72}
{"ticker":"BRG","date":"2015-07-30","pret":0.01899,"close":12.54}
{"ticker":"BRG","date":"2015-07-31","pret":-0.00866,"close":12.8}
{"ticker":"BRG","date":"2015-08-03","pret":0.00944,"close":12.88}
{"ticker":"BRG","date":"2015-08-04","pret":0.00702,"close":12.62}
{"ticker":"BRG","date":"2015-08-05","pret":-0.01252,"close":12.2}
{"ticker":"BRG","date":"2015-08-06","pret":-0.03771,"close":11.8}
{"ticker":"BRG","date":"2015-08-07","pret":-0.04004,"close":12.06}
{"ticker":"BRG","date":"2015-08-10","pret":0.02604,"close":11.66}
{"ticker":"BRG","date":"2015-08-11","pret":-0.03373,"close":12.18}
{"ticker":"BRG","date":"2015-08-12","pret":0.04199,"close":12.06}
{"ticker":"BRG","date":"2015-08-13","pret":-0.00826,"close":12.1}
{"ticker":"BRG","date":"2015-08-14","pret":-0.00083,"close":12.05}
{"ticker":"BRG","date":"2015-08-17","pret":0.00083,"close":12.29}
{"ticker":"BRG","date":"2015-08-18","pret":0.01889,"close":12.18}
{"ticker":"BRG","date":"2015-08-19","pret":-0.00899,"close":12.02}
{"ticker":"BRG","date":"2015-08-20","pret":-0.01572,"close":11.8}
{"ticker":"BRG","date":"2015-08-21","pret":-0.04173,"close":11.67}
{"ticker":"BRG","date":"2015-08-24","pret":-0.00961,"close":11.1}
{"ticker":"BRG","date":"2015-08-25","pret":-0.01772,"close":10.73}
{"ticker":"BRG","date":"2015-08-26","pret":-0.02993,"close":11.22}
{"ticker":"BRG","date":"2015-08-27","pret":0.04148,"close":11.45}
{"ticker":"BRG","date":"2015-08-28","pret":0.00704,"close":11.43}
{"ticker":"BRG","date":"2015-08-31","pret":0,"close":11.23}
{"ticker":"BRG","date":"2015-09-01","pret":-0.02667,"close":11.12}
{"ticker":"BRG","date":"2015-09-02","pret":0.00986,"close":11}
{"ticker":"BRG","date":"2015-09-03","pret":-0.00896,"close":11.1}
{"ticker":"BRG","date":"2015-09-04","pret":-0.00542,"close":10.99}
{"ticker":"BRG","date":"2015-09-08","pret":-0.00544,"close":11}
{"ticker":"BRG","date":"2015-09-09","pret":0.00996,"close":10.83}
{"ticker":"BRG","date":"2015-09-10","pret":-0.02647,"close":10.63}
{"ticker":"BRG","date":"2015-09-11","pret":-0.02624,"close":11.11}
{"ticker":"BRG","date":"2015-09-14","pret":0.05091,"close":11.05}
{"ticker":"BRG","date":"2015-09-15","pret":-0.0009,"close":11.06}
{"ticker":"BRG","date":"2015-09-16","pret":-0.00181,"close":11.17}
{"ticker":"BRG","date":"2015-09-17","pret":0.01527,"close":11.49}
{"ticker":"BRG","date":"2015-09-18","pret":0.01942,"close":12.08}
{"ticker":"BRG","date":"2015-09-21","pret":0.06759,"close":12.04}
{"ticker":"BRG","date":"2015-09-22","pret":-0.02147,"close":12.02}
{"ticker":"BRG","date":"2015-09-23","pret":0.00333,"close":12.23}
{"ticker":"BRG","date":"2015-09-24","pret":0.01158,"close":12.04}
{"ticker":"BRG","date":"2015-09-25","pret":-0.00743,"close":11.71}
{"ticker":"BRG","date":"2015-09-28","pret":-0.03542,"close":11.58}
{"ticker":"BRG","date":"2015-09-29","pret":-0.01209,"close":11.52}
{"ticker":"BRG","date":"2015-09-30","pret":0.0138,"close":11.98}
{"ticker":"BRG","date":"2015-10-01","pret":0.02955,"close":12.03}
{"ticker":"BRG","date":"2015-10-02","pret":-0.005,"close":12.22}
{"ticker":"BRG","date":"2015-10-05","pret":0.03532,"close":12.24}
{"ticker":"BRG","date":"2015-10-06","pret":-0.00973,"close":12.03}
{"ticker":"BRG","date":"2015-10-07","pret":-0.01643,"close":12.39}
{"ticker":"BRG","date":"2015-10-08","pret":0.02374,"close":12.47}
{"ticker":"BRG","date":"2015-10-09","pret":0.00645,"close":12.29}
{"ticker":"BRG","date":"2015-10-12","pret":-0.01539,"close":12.2}
{"ticker":"BRG","date":"2015-10-13","pret":-0.00409,"close":12.2}
{"ticker":"BRG","date":"2015-10-14","pret":0.00082,"close":12.07}
{"ticker":"BRG","date":"2015-10-15","pret":-0.0074,"close":12.25}
{"ticker":"BRG","date":"2015-10-16","pret":0.01637,"close":12.32}
{"ticker":"BRG","date":"2015-10-19","pret":-0.00815,"close":12.17}
{"ticker":"BRG","date":"2015-10-20","pret":-0.00492,"close":12.17}
{"ticker":"BRG","date":"2015-10-21","pret":-0.00412,"close":12.01}
{"ticker":"BRG","date":"2015-10-22","pret":0.02366,"close":12.16}
{"ticker":"BRG","date":"2015-10-23","pret":-0.0179,"close":12.14}
{"ticker":"BRG","date":"2015-10-26","pret":-0.00411,"close":11.84}
{"ticker":"BRG","date":"2015-10-27","pret":-0.0242,"close":11.63}
{"ticker":"BRG","date":"2015-10-28","pret":-0.01275,"close":11.78}
{"ticker":"BRG","date":"2015-10-29","pret":0.01696,"close":11.78}
{"ticker":"BRG","date":"2015-10-30","pret":-0.0144,"close":11.72}
{"ticker":"BRG","date":"2015-11-02","pret":-0.00256,"close":11.9}
{"ticker":"BRG","date":"2015-11-03","pret":0.01948,"close":11.95}
{"ticker":"BRG","date":"2015-11-04","pret":0.04831,"close":12.09}
{"ticker":"BRG","date":"2015-11-05","pret":-0.01774,"close":12.08}
{"ticker":"BRG","date":"2015-11-06","pret":-0.02388,"close":11.9}
{"ticker":"BRG","date":"2015-11-09","pret":-0.00501,"close":11.58}
{"ticker":"BRG","date":"2015-11-10","pret":-0.03321,"close":11.85}
{"ticker":"BRG","date":"2015-11-11","pret":0.02733,"close":11.76}
{"ticker":"BRG","date":"2015-11-12","pret":-0.01101,"close":11.55}
{"ticker":"BRG","date":"2015-11-13","pret":-0.02152,"close":11.25}
{"ticker":"BRG","date":"2015-11-16","pret":-0.02556,"close":11.37}
{"ticker":"BRG","date":"2015-11-17","pret":0.02208,"close":11.09}
{"ticker":"BRG","date":"2015-11-18","pret":-0.03375,"close":11.48}
{"ticker":"BRG","date":"2015-11-19","pret":0.03375,"close":11.56}
{"ticker":"BRG","date":"2015-11-20","pret":0.01903,"close":11.59}
{"ticker":"BRG","date":"2015-11-23","pret":-0.01903,"close":11.32}
{"ticker":"BRG","date":"2015-11-24","pret":-0.01319,"close":11.33}
{"ticker":"BRG","date":"2015-11-25","pret":0,"close":11.25}
{"ticker":"BRG","date":"2015-11-26"}
{"ticker":"BRG","date":"2015-11-27","pret":-0.00443,"close":11.33}
{"ticker":"BRG","date":"2015-11-30","pret":0.01237,"close":11.44}
{"ticker":"BRG","date":"2015-12-01","pret":-0.00088,"close":11.57}
{"ticker":"BRG","date":"2015-12-02","pret":0.02173,"close":11.43}
{"ticker":"BRG","date":"2015-12-03","pret":-0.01735,"close":11.27}
{"ticker":"BRG","date":"2015-12-04","pret":-0.02033,"close":11.29}
{"ticker":"BRG","date":"2015-12-07","pret":0.01858,"close":11.17}
{"ticker":"BRG","date":"2015-12-08","pret":-0.03206,"close":11.02}
{"ticker":"BRG","date":"2015-12-09","pret":-0.00363,"close":10.96}
{"ticker":"BRG","date":"2015-12-10","pret":0.00363,"close":10.97}
{"ticker":"BRG","date":"2015-12-11","pret":-0.00454,"close":10.79}
{"ticker":"BRG","date":"2015-12-14","pret":-0.02859,"close":10.5}
{"ticker":"BRG","date":"2015-12-15","pret":-0.01224,"close":11.03}
{"ticker":"BRG","date":"2015-12-16","pret":0.04897,"close":11.3}
{"ticker":"BRG","date":"2015-12-17"}
{"ticker":"BRG","date":"2015-12-18","pret":0.02757,"close":11.84}
{"ticker":"BRG","date":"2015-12-21","pret":0.05129,"close":12}
{"ticker":"BRG","date":"2015-12-22","pret":0.0025,"close":11.9}
{"ticker":"BRG","date":"2015-12-23","pret":-0.01086,"close":11.95}
{"ticker":"BRG","date":"2015-12-24","pret":0.00586,"close":11.97}
{"ticker":"BRG","date":"2015-12-28","pret":-0.01008,"close":11.88}
{"ticker":"BRG","date":"2015-12-29","pret":0.0084,"close":11.99}
{"ticker":"BRG","date":"2015-12-30","pret":0.0075,"close":11.91}
{"ticker":"BRG","date":"2015-12-31","pret":-0.01086,"close":11.85}
{"ticker":"BRG","date":"2016-01-04","pret":-0.01352,"close":11.91}
{"ticker":"BRG","date":"2016-01-05","pret":0.02355,"close":12}
{"ticker":"BRK.B","date":"2015-01-02","pret":-0.00461,"close":149.17}
{"ticker":"BRK.B","date":"2015-01-05","pret":-0.01792,"close":147}
{"ticker":"BRK.B","date":"2015-01-06","pret":-0.00789,"close":146.84}
{"ticker":"BRK.B","date":"2015-01-07","pret":0.00203,"close":148.88}
{"ticker":"BRK.B","date":"2015-01-08","pret":0.01782,"close":151.37}
{"ticker":"BRK.B","date":"2015-01-09","pret":0.00695,"close":149.47}
{"ticker":"BRK.B","date":"2015-01-12","pret":-0.01121,"close":148.28}
{"ticker":"BRK.B","date":"2015-01-13","pret":-0.00007,"close":148.63}
{"ticker":"BRK.B","date":"2015-01-14","pret":-0.01803,"close":147.82}
{"ticker":"BRK.B","date":"2015-01-15","pret":0.00852,"close":147.58}
{"ticker":"BRK.B","date":"2015-01-16","pret":-0.009,"close":149.21}
{"ticker":"BRK.B","date":"2015-01-20","pret":0.02071,"close":148.63}
{"ticker":"BRK.B","date":"2015-01-21","pret":-0.01299,"close":147.18}
{"ticker":"BRK.B","date":"2015-01-22","pret":-0.00223,"close":150.15}
{"ticker":"BRK.B","date":"2015-01-23","pret":0.01329,"close":149.12}
{"ticker":"BRK.B","date":"2015-01-26","pret":-0.00535,"close":149.7}
{"ticker":"BRK.B","date":"2015-01-27","pret":-0.00632,"close":147.65}
{"ticker":"BRK.B","date":"2015-01-28","pret":0.00074,"close":144.78}
{"ticker":"BRK.B","date":"2015-01-29","pret":-0.02015,"close":146.29}
{"ticker":"BRK.B","date":"2015-01-30","pret":0.00117,"close":143.91}
{"ticker":"BRK.B","date":"2015-02-02","pret":-0.00994,"close":146.73}
{"ticker":"BRK.B","date":"2015-02-03","pret":0.02481,"close":148.29}
{"ticker":"BRK.B","date":"2015-02-04","pret":0.00345,"close":147.53}
{"ticker":"BRK.B","date":"2015-02-05","pret":-0.0025,"close":149.67}
{"ticker":"BRK.B","date":"2015-02-06","pret":0.01283,"close":150.18}
{"ticker":"BRK.B","date":"2015-02-09","pret":0.00073,"close":149.13}
{"ticker":"BRK.B","date":"2015-02-10","pret":-0.00167,"close":149.92}
{"ticker":"BRK.B","date":"2015-02-11","pret":0.0012,"close":149.68}
{"ticker":"BRK.B","date":"2015-02-12","pret":0.00107,"close":149.79}
{"ticker":"BRK.B","date":"2015-02-13","pret":-0.00267,"close":148.34}
{"ticker":"BRK.B","date":"2015-02-17","pret":-0.00832,"close":149.17}
{"ticker":"BRK.B","date":"2015-02-18","pret":0.00283,"close":148.67}
{"ticker":"BRK.B","date":"2015-02-19","pret":-0.00384,"close":147.48}
{"ticker":"BRK.B","date":"2015-02-20","pret":-0.00636,"close":148.72}
{"ticker":"BRK.B","date":"2015-02-23","pret":0.0063,"close":147.37}
{"ticker":"BRK.B","date":"2015-02-24","pret":-0.00473,"close":148.95}
{"ticker":"BRK.B","date":"2015-02-25","pret":0.01273,"close":148.78}
{"ticker":"BRK.B","date":"2015-02-26","pret":-0.00564,"close":148.34}
{"ticker":"BRK.B","date":"2015-02-27","pret":-0.00222,"close":147.41}
{"ticker":"BRK.B","date":"2015-03-02","pret":-0.00345,"close":147.08}
{"ticker":"BRK.B","date":"2015-03-03","pret":-0.00625,"close":145.93}
{"ticker":"BRK.B","date":"2015-03-04","pret":-0.01089,"close":144.92}
{"ticker":"BRK.B","date":"2015-03-05","pret":0.00144,"close":146.06}
{"ticker":"BRK.B","date":"2015-03-06","pret":0.00501,"close":145.28}
{"ticker":"BRK.B","date":"2015-03-09","pret":-0.00439,"close":146.13}
{"ticker":"BRK.B","date":"2015-03-10","pret":-0.00055,"close":143.19}
{"ticker":"BRK.B","date":"2015-03-11","pret":-0.01343,"close":143.44}
{"ticker":"BRK.B","date":"2015-03-12","pret":0.00598,"close":145.67}
{"ticker":"BRK.B","date":"2015-03-13","pret":0.00649,"close":143.97}
{"ticker":"BRK.B","date":"2015-03-16","pret":-0.00248,"close":145.98}
{"ticker":"BRK.B","date":"2015-03-17","pret":0.00117,"close":144.75}
{"ticker":"BRK.B","date":"2015-03-18","pret":-0.00366,"close":146}
{"ticker":"BRK.B","date":"2015-03-19","pret":0.00744,"close":144.88}
{"ticker":"BRK.B","date":"2015-03-20","pret":-0.00282,"close":145.53}
{"ticker":"BRK.B","date":"2015-03-23","pret":0.00172,"close":145.56}
{"ticker":"BRK.B","date":"2015-03-24","pret":-0.00151,"close":144.29}
{"ticker":"BRK.B","date":"2015-03-25","pret":-0.004,"close":143.56}
{"ticker":"BRK.B","date":"2015-03-26","pret":-0.01378,"close":143.03}
{"ticker":"BRK.B","date":"2015-03-27","pret":0.00545,"close":143.89}
{"ticker":"BRK.B","date":"2015-03-30","pret":0.00688,"close":145.98}
{"ticker":"BRK.B","date":"2015-03-31","pret":0.00889,"close":144.32}
{"ticker":"BRK.B","date":"2015-04-01","pret":-0.00979,"close":143.45}
{"ticker":"BRK.B","date":"2015-04-02","pret":-0.00521,"close":143.56}
{"ticker":"BRK.B","date":"2015-04-06","pret":-0.00412,"close":143.76}
{"ticker":"BRK.B","date":"2015-04-07","pret":0.00391,"close":143.06}
{"ticker":"BRK.B","date":"2015-04-08","pret":-0.00321,"close":143.28}
{"ticker":"BRK.B","date":"2015-04-09","pret":-0.00056,"close":143.65}
{"ticker":"BRK.B","date":"2015-04-10","pret":0.00279,"close":143.5}
{"ticker":"BRK.B","date":"2015-04-13","pret":-0.00098,"close":143.46}
{"ticker":"BRK.B","date":"2015-04-14","pret":0.00258,"close":142.75}
{"ticker":"BRK.B","date":"2015-04-15","pret":-0.00642,"close":142.71}
{"ticker":"BRK.B","date":"2015-04-16","pret":-0.00161,"close":142.1}
{"ticker":"BRK.B","date":"2015-04-17","pret":-0.00916,"close":140.7}
{"ticker":"BRK.B","date":"2015-04-20","pret":0.00346,"close":142.09}
{"ticker":"BRK.B","date":"2015-04-21","pret":0.005,"close":141.14}
{"ticker":"BRK.B","date":"2015-04-22","pret":-0.00698,"close":141.99}
{"ticker":"BRK.B","date":"2015-04-23","pret":0.00381,"close":142.43}
{"ticker":"BRK.B","date":"2015-04-24","pret":0.00035,"close":142.09}
{"ticker":"BRK.B","date":"2015-04-27","pret":0.00197,"close":141.09}
{"ticker":"BRK.B","date":"2015-04-28","pret":-0.01038,"close":142.52}
{"ticker":"BRK.B","date":"2015-04-29","pret":0.00581,"close":142.41}
{"ticker":"BRK.B","date":"2015-04-30","pret":0.00106,"close":141.21}
{"ticker":"BRK.B","date":"2015-05-01","pret":0.00155,"close":143.36}
{"ticker":"BRK.B","date":"2015-05-04","pret":0.02056,"close":146.15}
{"ticker":"BRK.B","date":"2015-05-05","pret":0.0066,"close":144.56}
{"ticker":"BRK.B","date":"2015-05-06","pret":-0.00626,"close":143.78}
{"ticker":"BRK.B","date":"2015-05-07","pret":-0.01103,"close":145.31}
{"ticker":"BRK.B","date":"2015-05-08","pret":0.02173,"close":148.31}
{"ticker":"BRK.B","date":"2015-05-11","pret":0.01315,"close":146.17}
{"ticker":"BRK.B","date":"2015-05-12","pret":-0.02144,"close":144.79}
{"ticker":"BRK.B","date":"2015-05-13","pret":-0.00822,"close":144.26}
{"ticker":"BRK.B","date":"2015-05-14","pret":0.00733,"close":145.78}
{"ticker":"BRK.B","date":"2015-05-15","pret":0.00488,"close":145.26}
{"ticker":"BRK.B","date":"2015-05-18","pret":-0.00371,"close":145.83}
{"ticker":"BRK.B","date":"2015-05-19","pret":0.00302,"close":146.54}
{"ticker":"BRK.B","date":"2015-05-20","pret":0.00397,"close":145.94}
{"ticker":"BRK.B","date":"2015-05-21","pret":-0.00555,"close":145.27}
{"ticker":"BRK.B","date":"2015-05-22","pret":-0.00344,"close":144.6}
{"ticker":"BRK.B","date":"2015-05-26","pret":-0.00456,"close":143.63}
{"ticker":"BRK.B","date":"2015-05-27","pret":-0.00507,"close":144.75}
{"ticker":"BRK.B","date":"2015-05-28","pret":0.00845,"close":144.74}
{"ticker":"BRK.B","date":"2015-05-29","pret":-0.00041,"close":143}
{"ticker":"BRK.B","date":"2015-06-01","pret":-0.01118,"close":143.35}
{"ticker":"BRK.B","date":"2015-06-02","pret":-0.00042,"close":143.03}
{"ticker":"BRK.B","date":"2015-06-03","pret":0.0016,"close":143.19}
{"ticker":"BRK.B","date":"2015-06-04","pret":-0.00601,"close":141.37}
{"ticker":"BRK.B","date":"2015-06-05","pret":-0.00746,"close":140.76}
{"ticker":"BRK.B","date":"2015-06-08","pret":-0.00766,"close":139.52}
{"ticker":"BRK.B","date":"2015-06-09","pret":-0.00873,"close":139.63}
{"ticker":"BRK.B","date":"2015-06-10","pret":0.00566,"close":140.86}
{"ticker":"BRK.B","date":"2015-06-11","pret":0.01016,"close":141.36}
{"ticker":"BRK.B","date":"2015-06-12","pret":-0.00219,"close":140.29}
{"ticker":"BRK.B","date":"2015-06-15","pret":-0.00997,"close":139.4}
{"ticker":"BRK.B","date":"2015-06-16","pret":-0.00179,"close":139.71}
{"ticker":"BRK.B","date":"2015-06-17","pret":0.00272,"close":139.97}
{"ticker":"BRK.B","date":"2015-06-18","pret":0.00286,"close":142.67}
{"ticker":"BRK.B","date":"2015-06-19","pret":0.01367,"close":140.96}
{"ticker":"BRK.B","date":"2015-06-22","pret":-0.00127,"close":141.53}
{"ticker":"BRK.B","date":"2015-06-23","pret":-0.00268,"close":141.33}
{"ticker":"BRK.B","date":"2015-06-24","pret":-0.00616,"close":140.09}
{"ticker":"BRK.B","date":"2015-06-25","pret":-0.00491,"close":139.45}
{"ticker":"BRK.B","date":"2015-06-26","pret":-0.001,"close":139.78}
{"ticker":"BRK.B","date":"2015-06-29","pret":-0.0066,"close":136.51}
{"ticker":"BRK.B","date":"2015-06-30","pret":-0.0107,"close":136.11}
{"ticker":"BRK.B","date":"2015-07-01","pret":0.00131,"close":137.52}
{"ticker":"BRK.B","date":"2015-07-02","pret":0.00145,"close":137.39}
{"ticker":"BRK.B","date":"2015-07-06","pret":-0.01292,"close":136.89}
{"ticker":"BRK.B","date":"2015-07-07","pret":0.00856,"close":138.44}
{"ticker":"BRK.B","date":"2015-07-08","pret":0.00182,"close":136.9}
{"ticker":"BRK.B","date":"2015-07-09","pret":0.00334,"close":138.25}
{"ticker":"BRK.B","date":"2015-07-10","pret":0.01081,"close":139.73}
{"ticker":"BRK.B","date":"2015-07-13","pret":0.0092,"close":141.39}
{"ticker":"BRK.B","date":"2015-07-14","pret":0.00241,"close":141.12}
{"ticker":"BRK.B","date":"2015-07-15","pret":0.00163,"close":142.61}
{"ticker":"BRK.B","date":"2015-07-16","pret":0.01251,"close":143.92}
{"ticker":"BRK.B","date":"2015-07-17","pret":0.00397,"close":143.88}
{"ticker":"BRK.B","date":"2015-07-20","pret":0.00167,"close":144.51}
{"ticker":"BRK.B","date":"2015-07-21","pret":0.00187,"close":143.6}
{"ticker":"BRK.B","date":"2015-07-22","pret":-0.00473,"close":143.52}
{"ticker":"BRK.B","date":"2015-07-23","pret":-0.00195,"close":142.18}
{"ticker":"BRK.B","date":"2015-07-24","pret":-0.0089,"close":141.25}
{"ticker":"BRK.B","date":"2015-07-27","pret":-0.00608,"close":140.72}
{"ticker":"BRK.B","date":"2015-07-28","pret":0.00318,"close":143.22}
{"ticker":"BRK.B","date":"2015-07-29","pret":0.01166,"close":142.92}
{"ticker":"BRK.B","date":"2015-07-30","pret":-0.00308,"close":142.85}
{"ticker":"BRK.B","date":"2015-07-31","pret":0.0035,"close":142.74}
{"ticker":"BRK.B","date":"2015-08-03","pret":-0.0014,"close":142.33}
{"ticker":"BRK.B","date":"2015-08-04","pret":-0.00624,"close":142.68}
{"ticker":"BRK.B","date":"2015-08-05","pret":0.0077,"close":143.5}
{"ticker":"BRK.B","date":"2015-08-06","pret":0.00126,"close":143.35}
{"ticker":"BRK.B","date":"2015-08-07","pret":-0.00447,"close":143.55}
{"ticker":"BRK.B","date":"2015-08-10","pret":-0.01048,"close":143.42}
{"ticker":"BRK.B","date":"2015-08-11","pret":0.00325,"close":142.8}
{"ticker":"BRK.B","date":"2015-08-12","pret":0.00056,"close":141.6}
{"ticker":"BRK.B","date":"2015-08-13","pret":-0.00424,"close":141.95}
{"ticker":"BRK.B","date":"2015-08-14","pret":0.00522,"close":142.57}
{"ticker":"BRK.B","date":"2015-08-17","pret":-0.00035,"close":142.32}
{"ticker":"BRK.B","date":"2015-08-18","pret":0.00204,"close":141.36}
{"ticker":"BRK.B","date":"2015-08-19","pret":-0.00911,"close":140.47}
{"ticker":"BRK.B","date":"2015-08-20","pret":-0.01285,"close":138.39}
{"ticker":"BRK.B","date":"2015-08-21","pret":-0.01425,"close":134.22}
{"ticker":"BRK.B","date":"2015-08-24","pret":-0.07315,"close":129.57}
{"ticker":"BRK.B","date":"2015-08-25","pret":0.05291,"close":127.74}
{"ticker":"BRK.B","date":"2015-08-26","pret":-0.02706,"close":132.61}
{"ticker":"BRK.B","date":"2015-08-27","pret":0.02646,"close":136.23}
{"ticker":"BRK.B","date":"2015-08-28","pret":0.00837,"close":135.74}
{"ticker":"BRK.B","date":"2015-08-31","pret":-0.00325,"close":134.04}
{"ticker":"BRK.B","date":"2015-09-01","pret":-0.02473,"close":130.41}
{"ticker":"BRK.B","date":"2015-09-02","pret":-0.00289,"close":132.22}
{"ticker":"BRK.B","date":"2015-09-03","pret":0.00984,"close":132.15}
{"ticker":"BRK.B","date":"2015-09-04","pret":-0.01434,"close":129.64}
{"ticker":"BRK.B","date":"2015-09-08","pret":0.00913,"close":132.9}
{"ticker":"BRK.B","date":"2015-09-09","pret":0.01861,"close":130.59}
{"ticker":"BRK.B","date":"2015-09-10","pret":-0.03226,"close":130.66}
{"ticker":"BRK.B","date":"2015-09-11","pret":0.00498,"close":131.37}
{"ticker":"BRK.B","date":"2015-09-14","pret":0.00206,"close":130.9}
{"ticker":"BRK.B","date":"2015-09-15","pret":-0.00114,"close":132.26}
{"ticker":"BRK.B","date":"2015-09-16","pret":0.00957,"close":132.58}
{"ticker":"BRK.B","date":"2015-09-17","pret":0.00023,"close":131.47}
{"ticker":"BRK.B","date":"2015-09-18","pret":-0.01692,"close":129.1}
{"ticker":"BRK.B","date":"2015-09-21","pret":-0.00054,"close":130.98}
{"ticker":"BRK.B","date":"2015-09-22","pret":-0.00339,"close":129.3}
{"ticker":"BRK.B","date":"2015-09-23","pret":-0.00193,"close":129.16}
{"ticker":"BRK.B","date":"2015-09-24","pret":-0.00823,"close":128.83}
{"ticker":"BRK.B","date":"2015-09-25","pret":0.01378,"close":129.64}
{"ticker":"BRK.B","date":"2015-09-28","pret":-0.01114,"close":128.62}
{"ticker":"BRK.B","date":"2015-09-29","pret":-0.00117,"close":128.81}
{"ticker":"BRK.B","date":"2015-09-30","pret":0.011,"close":130.4}
{"ticker":"BRK.B","date":"2015-10-01","pret":0.0053,"close":129.88}
{"ticker":"BRK.B","date":"2015-10-02","pret":-0.01583,"close":129.83}
{"ticker":"BRK.B","date":"2015-10-05","pret":0.01544,"close":132.38}
{"ticker":"BRK.B","date":"2015-10-06","pret":0.01362,"close":131.19}
{"ticker":"BRK.B","date":"2015-10-07","pret":-0.00182,"close":132.68}
{"ticker":"BRK.B","date":"2015-10-08","pret":0.00174,"close":133.75}
{"ticker":"BRK.B","date":"2015-10-09","pret":0.01083,"close":133.03}
{"ticker":"BRK.B","date":"2015-10-12","pret":-0.0024,"close":133.4}
{"ticker":"BRK.B","date":"2015-10-13","pret":-0.003,"close":132.19}
{"ticker":"BRK.B","date":"2015-10-14","pret":-0.00755,"close":131.18}
{"ticker":"BRK.B","date":"2015-10-15","pret":-0.00015,"close":133.8}
{"ticker":"BRK.B","date":"2015-10-16","pret":0.02062,"close":133.81}
{"ticker":"BRK.B","date":"2015-10-19","pret":-0.00917,"close":133.62}
{"ticker":"BRK.B","date":"2015-10-20","pret":-0.00172,"close":134.16}
{"ticker":"BRK.B","date":"2015-10-21","pret":0.01075,"close":133.22}
{"ticker":"BRK.B","date":"2015-10-22","pret":-0.00827,"close":137.29}
{"ticker":"BRK.B","date":"2015-10-23","pret":0.0324,"close":137.78}
{"ticker":"BRK.B","date":"2015-10-26","pret":-0.00102,"close":137}
{"ticker":"BRK.B","date":"2015-10-27","pret":-0.01065,"close":135.63}
{"ticker":"BRK.B","date":"2015-10-28","pret":-0.00441,"close":138.16}
{"ticker":"BRK.B","date":"2015-10-29","pret":0.0168,"close":137.89}
{"ticker":"BRK.B","date":"2015-10-30","pret":-0.00392,"close":136.02}
{"ticker":"BRK.B","date":"2015-11-02","pret":-0.00576,"close":138.4}
{"ticker":"BRK.B","date":"2015-11-03","pret":0.01112,"close":137.94}
{"ticker":"BRK.B","date":"2015-11-04","pret":-0.00217,"close":137.43}
{"ticker":"BRK.B","date":"2015-11-05","pret":-0.00378,"close":136.57}
{"ticker":"BRK.B","date":"2015-11-06","pret":-0.00759,"close":136.33}
{"ticker":"BRK.B","date":"2015-11-09","pret":-0.00323,"close":134}
{"ticker":"BRK.B","date":"2015-11-10","pret":-0.01482,"close":134.73}
{"ticker":"BRK.B","date":"2015-11-11","pret":0.00699,"close":134.96}
{"ticker":"BRK.B","date":"2015-11-12","pret":-0.00356,"close":132.78}
{"ticker":"BRK.B","date":"2015-11-13","pret":-0.01385,"close":131.96}
{"ticker":"BRK.B","date":"2015-11-16","pret":-0.00598,"close":133.3}
{"ticker":"BRK.B","date":"2015-11-17","pret":0.01528,"close":133.09}
{"ticker":"BRK.B","date":"2015-11-18","pret":-0.00284,"close":136.22}
{"ticker":"BRK.B","date":"2015-11-19","pret":0.02017,"close":136.63}
{"ticker":"BRK.B","date":"2015-11-20","pret":0.00841,"close":136.63}
{"ticker":"BRK.B","date":"2015-11-23","pret":-0.00768,"close":135.99}
{"ticker":"BRK.B","date":"2015-11-24","pret":-0.00884,"close":135.54}
{"ticker":"BRK.B","date":"2015-11-25","pret":0.00288,"close":135.13}
{"ticker":"BRK.B","date":"2015-11-26"}
{"ticker":"BRK.B","date":"2015-11-27","pret":-0.00133,"close":134.63}
{"ticker":"BRK.B","date":"2015-11-30","pret":-0.00355,"close":134.09}
{"ticker":"BRK.B","date":"2015-12-01","pret":0.0003,"close":136.43}
{"ticker":"BRK.B","date":"2015-12-02","pret":0.01209,"close":135.27}
{"ticker":"BRK.B","date":"2015-12-03","pret":-0.00861,"close":132.66}
{"ticker":"BRK.B","date":"2015-12-04","pret":-0.01669,"close":136.48}
{"ticker":"BRK.B","date":"2015-12-07","pret":0.0231,"close":135.6}
{"ticker":"BRK.B","date":"2015-12-08","pret":-0.00959,"close":133.36}
{"ticker":"BRK.B","date":"2015-12-09","pret":-0.01283,"close":131.71}
{"ticker":"BRK.B","date":"2015-12-10","pret":-0.01102,"close":131.71}
{"ticker":"BRK.B","date":"2015-12-11","pret":-0.01076,"close":130.31}
{"ticker":"BRK.B","date":"2015-12-14","pret":0.00146,"close":132.02}
{"ticker":"BRK.B","date":"2015-12-15","pret":0.02085,"close":134.88}
{"ticker":"BRK.B","date":"2015-12-16","pret":0.01667,"close":135.88}
{"ticker":"BRK.B","date":"2015-12-17"}
{"ticker":"BRK.B","date":"2015-12-18","pret":-0.01825,"close":129.53}
{"ticker":"BRK.B","date":"2015-12-21","pret":-0.01423,"close":131.19}
{"ticker":"BRK.B","date":"2015-12-22","pret":0.00297,"close":133.14}
{"ticker":"BRK.B","date":"2015-12-23","pret":0.01359,"close":134.15}
{"ticker":"BRK.B","date":"2015-12-24","pret":0.00576,"close":133.89}
{"ticker":"BRK.B","date":"2015-12-28","pret":-0.00478,"close":133.12}
{"ticker":"BRK.B","date":"2015-12-29","pret":0.00389,"close":134.14}
{"ticker":"BRK.B","date":"2015-12-30","pret":-0.0006,"close":133.26}
{"ticker":"BRK.B","date":"2015-12-31","pret":-0.00689,"close":132.04}
{"ticker":"BRK.B","date":"2016-01-04","pret":-0.02158,"close":130.75}
{"ticker":"BRK.B","date":"2016-01-05","pret":0.00452,"close":131.25}
{"ticker":"BRKL","date":"2015-01-02","pret":-0.00788,"close":9.87}
{"ticker":"BRKL","date":"2015-01-05","pret":-0.0291,"close":9.78}
{"ticker":"BRKL","date":"2015-01-06","pret":-0.00204,"close":9.61}
{"ticker":"BRKL","date":"2015-01-07","pret":-0.01129,"close":9.69}
{"ticker":"BRKL","date":"2015-01-08","pret":0.01027,"close":9.74}
{"ticker":"BRKL","date":"2015-01-09","pret":-0.0082,"close":9.55}
{"ticker":"BRKL","date":"2015-01-12","pret":-0.01662,"close":9.47}
{"ticker":"BRKL","date":"2015-01-13","pret":-0.0021,"close":9.52}
{"ticker":"BRKL","date":"2015-01-14","pret":-0.01161,"close":9.47}
{"ticker":"BRKL","date":"2015-01-15","pret":0.00318,"close":9.4}
{"ticker":"BRKL","date":"2015-01-16","pret":-0.00957,"close":9.53}
{"ticker":"BRKL","date":"2015-01-20","pret":0.02428,"close":9.46}
{"ticker":"BRKL","date":"2015-01-21","pret":-0.01577,"close":9.29}
{"ticker":"BRKL","date":"2015-01-22","pret":-0.00851,"close":9.72}
{"ticker":"BRKL","date":"2015-01-23","pret":0.03671,"close":9.63}
{"ticker":"BRKL","date":"2015-01-26","pret":-0.01557,"close":9.69}
{"ticker":"BRKL","date":"2015-01-27","pret":0.00522,"close":9.64}
{"ticker":"BRKL","date":"2015-01-28","pret":0.00415,"close":9.38}
{"ticker":"BRKL","date":"2015-01-29","pret":-0.02944,"close":9.95}
{"ticker":"BRKL","date":"2015-01-30","pret":0.04894,"close":9.6}
{"ticker":"BRKL","date":"2015-02-02","pret":-0.0195,"close":9.69}
{"ticker":"BRKL","date":"2015-02-03","pret":0.00517,"close":9.79}
{"ticker":"BRKL","date":"2015-02-04","pret":0.00309,"close":9.65}
{"ticker":"BRKL","date":"2015-02-05","pret":-0.00206,"close":9.76}
{"ticker":"BRKL","date":"2015-02-06","pret":0.00923,"close":9.89}
{"ticker":"BRKL","date":"2015-02-09","pret":0.00914,"close":9.78}
{"ticker":"BRKL","date":"2015-02-10","pret":-0.00101,"close":9.82}
{"ticker":"BRKL","date":"2015-02-11","pret":-0.01324,"close":9.71}
{"ticker":"BRKL","date":"2015-02-12","pret":0.00409,"close":9.93}
{"ticker":"BRKL","date":"2015-02-13","pret":0.0142,"close":9.75}
{"ticker":"BRKL","date":"2015-02-17","pret":-0.05379,"close":9.76}
{"ticker":"BRKL","date":"2015-02-18","pret":0.03241,"close":9.73}
{"ticker":"BRKL","date":"2015-02-19","pret":-0.00412,"close":9.71}
{"ticker":"BRKL","date":"2015-02-20","pret":0.00618,"close":9.72}
{"ticker":"BRKL","date":"2015-02-23","pret":-0.00721,"close":9.75}
{"ticker":"BRKL","date":"2015-02-24","pret":0.01131,"close":9.82}
{"ticker":"BRKL","date":"2015-02-25","pret":0.00713,"close":9.72}
{"ticker":"BRKL","date":"2015-02-26","pret":-0.01741,"close":9.76}
{"ticker":"BRKL","date":"2015-02-27","pret":0.0113,"close":9.68}
{"ticker":"BRKL","date":"2015-03-02","pret":-0.0082,"close":9.82}
{"ticker":"BRKL","date":"2015-03-03","pret":0.00514,"close":9.77}
{"ticker":"BRKL","date":"2015-03-04","pret":-0.00617,"close":9.7}
{"ticker":"BRKL","date":"2015-03-05","pret":-0.00103,"close":9.72}
{"ticker":"BRKL","date":"2015-03-06","pret":-0.00621,"close":9.68}
{"ticker":"BRKL","date":"2015-03-09","pret":0.00518,"close":9.71}
{"ticker":"BRKL","date":"2015-03-10","pret":-0.00934,"close":9.56}
{"ticker":"BRKL","date":"2015-03-11","pret":-0.00209,"close":9.63}
{"ticker":"BRKL","date":"2015-03-12","pret":0.01658,"close":9.89}
{"ticker":"BRKL","date":"2015-03-13","pret":0.01327,"close":9.92}
{"ticker":"BRKL","date":"2015-03-16","pret":0.0141,"close":9.82}
{"ticker":"BRKL","date":"2015-03-17","pret":-0.02225,"close":9.94}
{"ticker":"BRKL","date":"2015-03-18","pret":0.0132,"close":9.89}
{"ticker":"BRKL","date":"2015-03-19","pret":-0.00404,"close":9.79}
{"ticker":"BRKL","date":"2015-03-20","pret":-0.0061,"close":9.99}
{"ticker":"BRKL","date":"2015-03-23","pret":0.01518,"close":9.97}
{"ticker":"BRKL","date":"2015-03-24","pret":0,"close":9.92}
{"ticker":"BRKL","date":"2015-03-25","pret":-0.00201,"close":9.79}
{"ticker":"BRKL","date":"2015-03-26","pret":-0.01521,"close":9.84}
{"ticker":"BRKL","date":"2015-03-27","pret":0.00611,"close":9.83}
{"ticker":"BRKL","date":"2015-03-30","pret":0,"close":9.98}
{"ticker":"BRKL","date":"2015-03-31","pret":0.01111,"close":10.05}
{"ticker":"BRKL","date":"2015-04-01","pret":0.009,"close":10.28}
{"ticker":"BRKL","date":"2015-04-02","pret":0.02068,"close":10.36}
{"ticker":"BRKL","date":"2015-04-06","pret":-0.00098,"close":10.31}
{"ticker":"BRKL","date":"2015-04-07","pret":0.0039,"close":10.18}
{"ticker":"BRKL","date":"2015-04-08","pret":-0.0078,"close":10.19}
{"ticker":"BRKL","date":"2015-04-09","pret":-0.00688,"close":10.14}
{"ticker":"BRKL","date":"2015-04-10","pret":0.00786,"close":10.18}
{"ticker":"BRKL","date":"2015-04-13","pret":-0.00196,"close":10.31}
{"ticker":"BRKL","date":"2015-04-14","pret":0.00976,"close":10.29}
{"ticker":"BRKL","date":"2015-04-15","pret":0.00194,"close":10.36}
{"ticker":"BRKL","date":"2015-04-16","pret":0.00676,"close":10.35}
{"ticker":"BRKL","date":"2015-04-17","pret":-0.01064,"close":10.1}
{"ticker":"BRKL","date":"2015-04-20","pret":-0.01076,"close":10.38}
{"ticker":"BRKL","date":"2015-04-21","pret":0.02044,"close":10.38}
{"ticker":"BRKL","date":"2015-04-22","pret":-0.00193,"close":10.4}
{"ticker":"BRKL","date":"2015-04-23","pret":0.01817,"close":10.96}
{"ticker":"BRKL","date":"2015-04-24","pret":0.03995,"close":10.98}
{"ticker":"BRKL","date":"2015-04-27","pret":0.00273,"close":10.82}
{"ticker":"BRKL","date":"2015-04-28","pret":-0.01372,"close":10.98}
{"ticker":"BRKL","date":"2015-04-29","pret":0.00092,"close":10.93}
{"ticker":"BRKL","date":"2015-04-30","pret":0,"close":10.77}
{"ticker":"BRKL","date":"2015-05-01","pret":-0.00924,"close":10.68}
{"ticker":"BRKL","date":"2015-05-04","pret":-0.0112,"close":10.63}
{"ticker":"BRKL","date":"2015-05-05","pret":-0.00659,"close":10.57}
{"ticker":"BRKL","date":"2015-05-06","pret":-0.01716,"close":10.66}
{"ticker":"BRKL","date":"2015-05-07","pret":0.01999,"close":10.63}
{"ticker":"BRKL","date":"2015-05-08","pret":0.0047,"close":10.66}
{"ticker":"BRKL","date":"2015-05-11","pret":0.00281,"close":10.8}
{"ticker":"BRKL","date":"2015-05-12","pret":0.0056,"close":10.83}
{"ticker":"BRKL","date":"2015-05-13","pret":0.01386,"close":10.83}
{"ticker":"BRKL","date":"2015-05-14","pret":-0.00092,"close":11.01}
{"ticker":"BRKL","date":"2015-05-15","pret":0.01277,"close":10.93}
{"ticker":"BRKL","date":"2015-05-18","pret":-0.00911,"close":11.09}
{"ticker":"BRKL","date":"2015-05-19","pret":0.01723,"close":11.25}
{"ticker":"BRKL","date":"2015-05-20","pret":0.01694,"close":11.2}
{"ticker":"BRKL","date":"2015-05-21","pret":-0.00977,"close":11.17}
{"ticker":"BRKL","date":"2015-05-22","pret":0.00089,"close":11.07}
{"ticker":"BRKL","date":"2015-05-26","pret":-0.01891,"close":11.05}
{"ticker":"BRKL","date":"2015-05-27","pret":0.00905,"close":11.06}
{"ticker":"BRKL","date":"2015-05-28","pret":-0.00633,"close":11.04}
{"ticker":"BRKL","date":"2015-05-29","pret":-0.00091,"close":10.94}
{"ticker":"BRKL","date":"2015-06-01","pret":-0.00182,"close":10.94}
{"ticker":"BRKL","date":"2015-06-02","pret":-0.00913,"close":11.04}
{"ticker":"BRKL","date":"2015-06-03","pret":0.01095,"close":11.18}
{"ticker":"BRKL","date":"2015-06-04","pret":0.01083,"close":11.05}
{"ticker":"BRKL","date":"2015-06-05","pret":-0.0054,"close":11.21}
{"ticker":"BRKL","date":"2015-06-08","pret":0.01345,"close":11.13}
{"ticker":"BRKL","date":"2015-06-09","pret":-0.00268,"close":11.23}
{"ticker":"BRKL","date":"2015-06-10","pret":0.00445,"close":11.37}
{"ticker":"BRKL","date":"2015-06-11","pret":0.01149,"close":11.33}
{"ticker":"BRKL","date":"2015-06-12","pret":-0.0044,"close":11.32}
{"ticker":"BRKL","date":"2015-06-15","pret":-0.00442,"close":11.25}
{"ticker":"BRKL","date":"2015-06-16","pret":-0.00178,"close":11.35}
{"ticker":"BRKL","date":"2015-06-17","pret":0.00884,"close":11.22}
{"ticker":"BRKL","date":"2015-06-18","pret":-0.00441,"close":11.36}
{"ticker":"BRKL","date":"2015-06-19","pret":0.00529,"close":11.36}
{"ticker":"BRKL","date":"2015-06-22","pret":0.00963,"close":11.44}
{"ticker":"BRKL","date":"2015-06-23","pret":-0.00174,"close":11.54}
{"ticker":"BRKL","date":"2015-06-24","pret":0.00782,"close":11.51}
{"ticker":"BRKL","date":"2015-06-25","pret":-0.00347,"close":11.48}
{"ticker":"BRKL","date":"2015-06-26","pret":-0.00261,"close":11.48}
{"ticker":"BRKL","date":"2015-06-29","pret":-0.00087,"close":11.24}
{"ticker":"BRKL","date":"2015-06-30","pret":-0.00788,"close":11.29}
{"ticker":"BRKL","date":"2015-07-01","pret":-0.00352,"close":11.33}
{"ticker":"BRKL","date":"2015-07-02","pret":0.00352,"close":11.28}
{"ticker":"BRKL","date":"2015-07-06","pret":-0.02042,"close":11.37}
{"ticker":"BRKL","date":"2015-07-07","pret":0.01778,"close":11.34}
{"ticker":"BRKL","date":"2015-07-08","pret":-0.00441,"close":11.43}
{"ticker":"BRKL","date":"2015-07-09","pret":0.02448,"close":11.37}
{"ticker":"BRKL","date":"2015-07-10","pret":-0.00606,"close":11.44}
{"ticker":"BRKL","date":"2015-07-13","pret":-0.00435,"close":11.5}
{"ticker":"BRKL","date":"2015-07-14","pret":0.00696,"close":11.58}
{"ticker":"BRKL","date":"2015-07-15","pret":0.00949,"close":11.63}
{"ticker":"BRKL","date":"2015-07-16","pret":0.00428,"close":11.66}
{"ticker":"BRKL","date":"2015-07-17","pret":0.00085,"close":11.6}
{"ticker":"BRKL","date":"2015-07-20","pret":-0.00944,"close":11.66}
{"ticker":"BRKL","date":"2015-07-21","pret":0.00687,"close":11.48}
{"ticker":"BRKL","date":"2015-07-22","pret":-0.0164,"close":11.55}
{"ticker":"BRKL","date":"2015-07-23","pret":0.00521,"close":11.48}
{"ticker":"BRKL","date":"2015-07-24","pret":-0.00782,"close":11.43}
{"ticker":"BRKL","date":"2015-07-27","pret":0.00348,"close":11.36}
{"ticker":"BRKL","date":"2015-07-28","pret":-0.00961,"close":11.3}
{"ticker":"BRKL","date":"2015-07-29","pret":-0.00793,"close":11.3}
{"ticker":"BRKL","date":"2015-07-30","pret":0,"close":11.33}
{"ticker":"BRKL","date":"2015-07-31","pret":0.00706,"close":11.27}
{"ticker":"BRKL","date":"2015-08-03","pret":-0.01149,"close":11.16}
{"ticker":"BRKL","date":"2015-08-04","pret":-0.00983,"close":11.22}
{"ticker":"BRKL","date":"2015-08-05","pret":0.00537,"close":11.19}
{"ticker":"BRKL","date":"2015-08-06","pret":0.00356,"close":11.15}
{"ticker":"BRKL","date":"2015-08-07","pret":-0.01795,"close":11.13}
{"ticker":"BRKL","date":"2015-08-10","pret":0.01617,"close":11.15}
{"ticker":"BRKL","date":"2015-08-11","pret":-0.00985,"close":11.09}
{"ticker":"BRKL","date":"2015-08-12","pret":-0.00813,"close":10.74}
{"ticker":"BRKL","date":"2015-08-13","pret":-0.02017,"close":10.72}
{"ticker":"BRKL","date":"2015-08-14","pret":-0.01211,"close":10.8}
{"ticker":"BRKL","date":"2015-08-17","pret":0.01396,"close":10.87}
{"ticker":"BRKL","date":"2015-08-18","pret":0.00737,"close":10.9}
{"ticker":"BRKL","date":"2015-08-19","pret":-0.00829,"close":10.93}
{"ticker":"BRKL","date":"2015-08-20","pret":0.00554,"close":10.87}
{"ticker":"BRKL","date":"2015-08-21","pret":-0.01576,"close":10.76}
{"ticker":"BRKL","date":"2015-08-24","pret":-0.03036,"close":10.32}
{"ticker":"BRKL","date":"2015-08-25","pret":0.0134,"close":10.28}
{"ticker":"BRKL","date":"2015-08-26","pret":-0.00668,"close":10.54}
{"ticker":"BRKL","date":"2015-08-27","pret":0.01708,"close":10.5}
{"ticker":"BRKL","date":"2015-08-28","pret":-0.01517,"close":10.51}
{"ticker":"BRKL","date":"2015-08-31","pret":0.00191,"close":10.55}
{"ticker":"BRKL","date":"2015-09-01","pret":-0.00862,"close":10.1}
{"ticker":"BRKL","date":"2015-09-02","pret":-0.01942,"close":10.13}
{"ticker":"BRKL","date":"2015-09-03","pret":0.03279,"close":10.48}
{"ticker":"BRKL","date":"2015-09-04","pret":-0.01241,"close":10.44}
{"ticker":"BRKL","date":"2015-09-08","pret":0.01431,"close":10.57}
{"ticker":"BRKL","date":"2015-09-09","pret":0.01036,"close":10.45}
{"ticker":"BRKL","date":"2015-09-10","pret":-0.02083,"close":10.5}
{"ticker":"BRKL","date":"2015-09-11","pret":-0.00288,"close":10.55}
{"ticker":"BRKL","date":"2015-09-14","pret":0.01335,"close":10.57}
{"ticker":"BRKL","date":"2015-09-15","pret":0.00284,"close":10.64}
{"ticker":"BRKL","date":"2015-09-16","pret":0.00283,"close":10.44}
{"ticker":"BRKL","date":"2015-09-17","pret":-0.01614,"close":10.27}
{"ticker":"BRKL","date":"2015-09-18","pret":-0.0311,"close":10.09}
{"ticker":"BRKL","date":"2015-09-21","pret":0.00099,"close":10.24}
{"ticker":"BRKL","date":"2015-09-22","pret":0.00394,"close":10.14}
{"ticker":"BRKL","date":"2015-09-23","pret":-0.00789,"close":10.14}
{"ticker":"BRKL","date":"2015-09-24","pret":0.00198,"close":10.27}
{"ticker":"BRKL","date":"2015-09-25","pret":0.02344,"close":10.35}
{"ticker":"BRKL","date":"2015-09-28","pret":-0.00387,"close":10.23}
{"ticker":"BRKL","date":"2015-09-29","pret":-0.0117,"close":10.12}
{"ticker":"BRKL","date":"2015-09-30","pret":-0.00196,"close":10.14}
{"ticker":"BRKL","date":"2015-10-01","pret":-0.0069,"close":10.21}
{"ticker":"BRKL","date":"2015-10-02","pret":0.00296,"close":10.19}
{"ticker":"BRKL","date":"2015-10-05","pret":0.00786,"close":10.43}
{"ticker":"BRKL","date":"2015-10-06","pret":0.0165,"close":10.38}
{"ticker":"BRKL","date":"2015-10-07","pret":-0.00289,"close":10.6}
{"ticker":"BRKL","date":"2015-10-08","pret":0.01533,"close":10.69}
{"ticker":"BRKL","date":"2015-10-09"}
{"ticker":"BRKL","date":"2015-10-12","pret":0.00285,"close":10.61}
{"ticker":"BRKL","date":"2015-10-13","pret":-0.0019,"close":10.49}
{"ticker":"BRKL","date":"2015-10-14","pret":-0.00571,"close":10.22}
{"ticker":"BRKL","date":"2015-10-15","pret":-0.02026,"close":10.52}
{"ticker":"BRKL","date":"2015-10-16","pret":0.02977,"close":10.51}
{"ticker":"BRKL","date":"2015-10-19","pret":-0.01238,"close":10.54}
{"ticker":"BRKL","date":"2015-10-20","pret":0.00763,"close":10.68}
{"ticker":"BRKL","date":"2015-10-21","pret":0.01603,"close":10.49}
{"ticker":"BRKL","date":"2015-10-22","pret":0.02768,"close":11.2}
{"ticker":"BRKL","date":"2015-10-23","pret":0.041,"close":11.4}
{"ticker":"BRKL","date":"2015-10-26","pret":0.00262,"close":11.45}
{"ticker":"BRKL","date":"2015-10-27","pret":-0.00524,"close":11.55}
{"ticker":"BRKL","date":"2015-10-28","pret":0.01045,"close":11.66}
{"ticker":"BRKL","date":"2015-10-29","pret":0.01034,"close":11.6}
{"ticker":"BRKL","date":"2015-10-30","pret":-0.00172,"close":11.35}
{"ticker":"BRKL","date":"2015-11-02","pret":-0.02171,"close":11.55}
{"ticker":"BRKL","date":"2015-11-03","pret":0.00961,"close":11.37}
{"ticker":"BRKL","date":"2015-11-04","pret":-0.01843,"close":11.35}
{"ticker":"BRKL","date":"2015-11-05","pret":0.0097,"close":11.6}
{"ticker":"BRKL","date":"2015-11-06","pret":0.02512,"close":11.87}
{"ticker":"BRKL","date":"2015-11-09","pret":0.01528,"close":11.71}
{"ticker":"BRKL","date":"2015-11-10","pret":-0.01186,"close":11.85}
{"ticker":"BRKL","date":"2015-11-11","pret":0.01523,"close":11.83}
{"ticker":"BRKL","date":"2015-11-12","pret":-0.00843,"close":11.6}
{"ticker":"BRKL","date":"2015-11-13","pret":-0.02573,"close":11.51}
{"ticker":"BRKL","date":"2015-11-16","pret":-0.00348,"close":11.59}
{"ticker":"BRKL","date":"2015-11-17","pret":0.01127,"close":11.59}
{"ticker":"BRKL","date":"2015-11-18","pret":0.00602,"close":11.74}
{"ticker":"BRKL","date":"2015-11-19","pret":0.00171,"close":11.65}
{"ticker":"BRKL","date":"2015-11-20","pret":0.00256,"close":11.67}
{"ticker":"BRKL","date":"2015-11-23","pret":-0.00428,"close":11.69}
{"ticker":"BRKL","date":"2015-11-24","pret":-0.00602,"close":11.74}
{"ticker":"BRKL","date":"2015-11-25","pret":0.01029,"close":11.75}
{"ticker":"BRKL","date":"2015-11-26"}
{"ticker":"BRKL","date":"2015-11-27","pret":0.0017,"close":11.77}
{"ticker":"BRKL","date":"2015-11-30","pret":0.00255,"close":11.74}
{"ticker":"BRKL","date":"2015-12-01","pret":-0.00085,"close":11.82}
{"ticker":"BRKL","date":"2015-12-02","pret":0.00424,"close":11.7}
{"ticker":"BRKL","date":"2015-12-03","pret":-0.00765,"close":11.54}
{"ticker":"BRKL","date":"2015-12-04","pret":-0.01634,"close":11.72}
{"ticker":"BRKL","date":"2015-12-07","pret":0.01549,"close":11.51}
{"ticker":"BRKL","date":"2015-12-08","pret":-0.02071,"close":11.42}
{"ticker":"BRKL","date":"2015-12-09","pret":-0.00612,"close":11.44}
{"ticker":"BRKL","date":"2015-12-10","pret":0,"close":11.46}
{"ticker":"BRKL","date":"2015-12-11","pret":0.00438,"close":11.22}
{"ticker":"BRKL","date":"2015-12-14","pret":-0.02029,"close":11.37}
{"ticker":"BRKL","date":"2015-12-15","pret":0.01591,"close":11.67}
{"ticker":"BRKL","date":"2015-12-16","pret":0.02683,"close":11.89}
{"ticker":"BRKL","date":"2015-12-17"}
{"ticker":"BRKL","date":"2015-12-18","pret":0.00256,"close":11.53}
{"ticker":"BRKL","date":"2015-12-21","pret":-0.01286,"close":11.69}
{"ticker":"BRKL","date":"2015-12-22","pret":0.01115,"close":11.59}
{"ticker":"BRKL","date":"2015-12-23","pret":-0.00771,"close":11.59}
{"ticker":"BRKL","date":"2015-12-24","pret":-0.00344,"close":11.59}
{"ticker":"BRKL","date":"2015-12-28","pret":-0.00173,"close":11.58}
{"ticker":"BRKL","date":"2015-12-29","pret":0.00173,"close":11.77}
{"ticker":"BRKL","date":"2015-12-30","pret":0.01286,"close":11.71}
{"ticker":"BRKL","date":"2015-12-31","pret":-0.00256,"close":11.5}
{"ticker":"BRKL","date":"2016-01-04","pret":-0.03476,"close":11.05}
{"ticker":"BRKL","date":"2016-01-05","pret":-0.02235,"close":11.19}
{"ticker":"BRKR","date":"2015-01-02","pret":-0.01312,"close":19.63}
{"ticker":"BRKR","date":"2015-01-05","pret":-0.00918,"close":19.12}
{"ticker":"BRKR","date":"2015-01-06","pret":-0.01967,"close":18.69}
{"ticker":"BRKR","date":"2015-01-07","pret":-0.0174,"close":19.15}
{"ticker":"BRKR","date":"2015-01-08","pret":0.02987,"close":20.02}
{"ticker":"BRKR","date":"2015-01-09","pret":0.00976,"close":19.25}
{"ticker":"BRKR","date":"2015-01-12","pret":-0.01442,"close":19.36}
{"ticker":"BRKR","date":"2015-01-13","pret":0.01135,"close":19.44}
{"ticker":"BRKR","date":"2015-01-14","pret":-0.0155,"close":19.34}
{"ticker":"BRKR","date":"2015-01-15","pret":0.00933,"close":18.35}
{"ticker":"BRKR","date":"2015-01-16","pret":-0.06062,"close":18.43}
{"ticker":"BRKR","date":"2015-01-20","pret":0.00819,"close":18.54}
{"ticker":"BRKR","date":"2015-01-21","pret":0.00542,"close":18.4}
{"ticker":"BRKR","date":"2015-01-22","pret":-0.00271,"close":18.48}
{"ticker":"BRKR","date":"2015-01-23","pret":-0.00163,"close":18.5}
{"ticker":"BRKR","date":"2015-01-26","pret":0.00054,"close":18.63}
{"ticker":"BRKR","date":"2015-01-27","pret":0.00379,"close":18.61}
{"ticker":"BRKR","date":"2015-01-28","pret":0.0129,"close":18.73}
{"ticker":"BRKR","date":"2015-01-29","pret":-0.00321,"close":19.26}
{"ticker":"BRKR","date":"2015-01-30","pret":0.02695,"close":18.86}
{"ticker":"BRKR","date":"2015-02-02","pret":-0.01524,"close":18.87}
{"ticker":"BRKR","date":"2015-02-03","pret":0.00528,"close":19.33}
{"ticker":"BRKR","date":"2015-02-04","pret":0.01619,"close":19.22}
{"ticker":"BRKR","date":"2015-02-05","pret":0.00155,"close":19.4}
{"ticker":"BRKR","date":"2015-02-06","pret":0.00619,"close":18.97}
{"ticker":"BRKR","date":"2015-02-09","pret":-0.0324,"close":18.97}
{"ticker":"BRKR","date":"2015-02-10","pret":-0.01337,"close":18.76}
{"ticker":"BRKR","date":"2015-02-11","pret":0.01177,"close":18.73}
{"ticker":"BRKR","date":"2015-02-12","pret":0.00266,"close":18.79}
{"ticker":"BRKR","date":"2015-02-13","pret":-0.00319,"close":18.77}
{"ticker":"BRKR","date":"2015-02-17","pret":-0.0032,"close":18.74}
{"ticker":"BRKR","date":"2015-02-18","pret":0.0032,"close":19.17}
{"ticker":"BRKR","date":"2015-02-19","pret":0.01479,"close":19.37}
{"ticker":"BRKR","date":"2015-02-20","pret":-0.02603,"close":18.77}
{"ticker":"BRKR","date":"2015-02-23","pret":0.01496,"close":19.08}
{"ticker":"BRKR","date":"2015-02-24","pret":0.01369,"close":18.98}
{"ticker":"BRKR","date":"2015-02-25","pret":-0.0084,"close":18.65}
{"ticker":"BRKR","date":"2015-02-26","pret":-0.02294,"close":19.02}
{"ticker":"BRKR","date":"2015-02-27","pret":0.03448,"close":19.03}
{"ticker":"BRKR","date":"2015-03-02","pret":-0.02108,"close":19}
{"ticker":"BRKR","date":"2015-03-03","pret":0.00531,"close":18.83}
{"ticker":"BRKR","date":"2015-03-04","pret":-0.01548,"close":18.89}
{"ticker":"BRKR","date":"2015-03-05","pret":0.02024,"close":19.14}
{"ticker":"BRKR","date":"2015-03-06","pret":0.00578,"close":18.82}
{"ticker":"BRKR","date":"2015-03-09","pret":-0.01425,"close":19.1}
{"ticker":"BRKR","date":"2015-03-10","pret":-0.00053,"close":18.78}
{"ticker":"BRKR","date":"2015-03-11","pret":0.00266,"close":18.82}
{"ticker":"BRKR","date":"2015-03-12","pret":0,"close":19.17}
{"ticker":"BRKR","date":"2015-03-13","pret":0.01318,"close":18.91}
{"ticker":"BRKR","date":"2015-03-16","pret":-0.00525,"close":19.3}
{"ticker":"BRKR","date":"2015-03-17","pret":0.01359,"close":19.02}
{"ticker":"BRKR","date":"2015-03-18","pret":-0.01254,"close":19.53}
{"ticker":"BRKR","date":"2015-03-19","pret":0.02646,"close":19.72}
{"ticker":"BRKR","date":"2015-03-20","pret":0.01424,"close":19.18}
{"ticker":"BRKR","date":"2015-03-23","pret":-0.03702,"close":19.14}
{"ticker":"BRKR","date":"2015-03-24","pret":0.00418,"close":18.76}
{"ticker":"BRKR","date":"2015-03-25","pret":-0.01843,"close":18.46}
{"ticker":"BRKR","date":"2015-03-26","pret":-0.02094,"close":18.25}
{"ticker":"BRKR","date":"2015-03-27","pret":-0.00872,"close":18.3}
{"ticker":"BRKR","date":"2015-03-30","pret":0.00818,"close":18.75}
{"ticker":"BRKR","date":"2015-03-31","pret":0.01616,"close":18.47}
{"ticker":"BRKR","date":"2015-04-01","pret":-0.01182,"close":18.61}
{"ticker":"BRKR","date":"2015-04-02","pret":0.00593,"close":18.86}
{"ticker":"BRKR","date":"2015-04-06","pret":0.04928,"close":20.15}
{"ticker":"BRKR","date":"2015-04-07","pret":0.03122,"close":19.85}
{"ticker":"BRKR","date":"2015-04-08","pret":-0.01247,"close":19.57}
{"ticker":"BRKR","date":"2015-04-09","pret":-0.01875,"close":19.56}
{"ticker":"BRKR","date":"2015-04-10","pret":0.00459,"close":20.18}
{"ticker":"BRKR","date":"2015-04-13","pret":0.02811,"close":19.78}
{"ticker":"BRKR","date":"2015-04-14","pret":-0.02152,"close":19.67}
{"ticker":"BRKR","date":"2015-04-15","pret":-0.00051,"close":19.93}
{"ticker":"BRKR","date":"2015-04-16","pret":0.00404,"close":19.93}
{"ticker":"BRKR","date":"2015-04-17","pret":-0.00252,"close":19.61}
{"ticker":"BRKR","date":"2015-04-20","pret":-0.00507,"close":19.62}
{"ticker":"BRKR","date":"2015-04-21","pret":0.00203,"close":19.73}
{"ticker":"BRKR","date":"2015-04-22","pret":-0.00508,"close":19.38}
{"ticker":"BRKR","date":"2015-04-23","pret":-0.01644,"close":19.32}
{"ticker":"BRKR","date":"2015-04-24","pret":0.00207,"close":19.47}
{"ticker":"BRKR","date":"2015-04-27","pret":0.01028,"close":18.99}
{"ticker":"BRKR","date":"2015-04-28","pret":-0.02748,"close":19.32}
{"ticker":"BRKR","date":"2015-04-29","pret":0.01046,"close":19.21}
{"ticker":"BRKR","date":"2015-04-30","pret":-0.00365,"close":18.96}
{"ticker":"BRKR","date":"2015-05-01","pret":-0.00471,"close":19.54}
{"ticker":"BRKR","date":"2015-05-04","pret":0.02743,"close":19.48}
{"ticker":"BRKR","date":"2015-05-05","pret":-0.00872,"close":19.19}
{"ticker":"BRKR","date":"2015-05-06","pret":-0.00464,"close":19.78}
{"ticker":"BRKR","date":"2015-05-07","pret":0.04551,"close":21.23}
{"ticker":"BRKR","date":"2015-05-08","pret":0.04919,"close":21.46}
{"ticker":"BRKR","date":"2015-05-11","pret":0.0103,"close":21.04}
{"ticker":"BRKR","date":"2015-05-12","pret":-0.02834,"close":20.9}
{"ticker":"BRKR","date":"2015-05-13","pret":0.00621,"close":20.88}
{"ticker":"BRKR","date":"2015-05-14","pret":-0.00048,"close":21.17}
{"ticker":"BRKR","date":"2015-05-15","pret":0.01043,"close":21.52}
{"ticker":"BRKR","date":"2015-05-18","pret":0.01451,"close":21.85}
{"ticker":"BRKR","date":"2015-05-19","pret":0.01293,"close":21.82}
{"ticker":"BRKR","date":"2015-05-20","pret":0.00138,"close":22.21}
{"ticker":"BRKR","date":"2015-05-21","pret":-0.08805,"close":19.04}
{"ticker":"BRKR","date":"2015-05-22","pret":-0.04764,"close":19.6}
{"ticker":"BRKR","date":"2015-05-26","pret":0.02487,"close":19.76}
{"ticker":"BRKR","date":"2015-05-27","pret":0.01775,"close":19.93}
{"ticker":"BRKR","date":"2015-05-28","pret":0.00151,"close":19.9}
{"ticker":"BRKR","date":"2015-05-29","pret":-0.00251,"close":19.84}
{"ticker":"BRKR","date":"2015-06-01","pret":0.00452,"close":19.84}
{"ticker":"BRKR","date":"2015-06-02","pret":-0.00754,"close":20.05}
{"ticker":"BRKR","date":"2015-06-03","pret":0.0185,"close":20.45}
{"ticker":"BRKR","date":"2015-06-04","pret":0.01035,"close":20.59}
{"ticker":"BRKR","date":"2015-06-05","pret":0.01073,"close":20.54}
{"ticker":"BRKR","date":"2015-06-08","pret":-0.00389,"close":20.23}
{"ticker":"BRKR","date":"2015-06-09","pret":-0.01373,"close":20.33}
{"ticker":"BRKR","date":"2015-06-10","pret":0.00493,"close":20.47}
{"ticker":"BRKR","date":"2015-06-11","pret":0.00783,"close":21}
{"ticker":"BRKR","date":"2015-06-12","pret":0.02218,"close":20.51}
{"ticker":"BRKR","date":"2015-06-15","pret":-0.03198,"close":20.25}
{"ticker":"BRKR","date":"2015-06-16","pret":-0.00247,"close":20.56}
{"ticker":"BRKR","date":"2015-06-17","pret":0.01518,"close":20.68}
{"ticker":"BRKR","date":"2015-06-18","pret":0.01256,"close":20.89}
{"ticker":"BRKR","date":"2015-06-19","pret":0.00622,"close":20.86}
{"ticker":"BRKR","date":"2015-06-22","pret":0.00095,"close":21.13}
{"ticker":"BRKR","date":"2015-06-23","pret":0.00665,"close":21.18}
{"ticker":"BRKR","date":"2015-06-24","pret":0.00142,"close":20.79}
{"ticker":"BRKR","date":"2015-06-25","pret":-0.01717,"close":20.78}
{"ticker":"BRKR","date":"2015-06-26","pret":0.00192,"close":20.89}
{"ticker":"BRKR","date":"2015-06-29","pret":-0.00723,"close":20.37}
{"ticker":"BRKR","date":"2015-06-30","pret":-0.00388,"close":20.41}
{"ticker":"BRKR","date":"2015-07-01","pret":-0.00146,"close":20.56}
{"ticker":"BRKR","date":"2015-07-02","pret":0.00194,"close":20.37}
{"ticker":"BRKR","date":"2015-07-06","pret":-0.0196,"close":20.48}
{"ticker":"BRKR","date":"2015-07-07","pret":0.01327,"close":20.65}
{"ticker":"BRKR","date":"2015-07-08","pret":0.00195,"close":20.08}
{"ticker":"BRKR","date":"2015-07-09","pret":-0.00832,"close":20.2}
{"ticker":"BRKR","date":"2015-07-10","pret":0.00343,"close":20.53}
{"ticker":"BRKR","date":"2015-07-13","pret":0.01072,"close":20.96}
{"ticker":"BRKR","date":"2015-07-14","pret":0.01872,"close":21.34}
{"ticker":"BRKR","date":"2015-07-15","pret":0.02117,"close":21.01}
{"ticker":"BRKR","date":"2015-07-16","pret":-0.01501,"close":21.16}
{"ticker":"BRKR","date":"2015-07-17","pret":-0.00379,"close":21.1}
{"ticker":"BRKR","date":"2015-07-20","pret":0.00426,"close":20.97}
{"ticker":"BRKR","date":"2015-07-21","pret":-0.0114,"close":20.74}
{"ticker":"BRKR","date":"2015-07-22","pret":-0.0096,"close":21.33}
{"ticker":"BRKR","date":"2015-07-23","pret":0.03368,"close":21.41}
{"ticker":"BRKR","date":"2015-07-24","pret":-0.00561,"close":21.06}
{"ticker":"BRKR","date":"2015-07-27","pret":-0.0156,"close":20.7}
{"ticker":"BRKR","date":"2015-07-28","pret":-0.00669,"close":20.59}
{"ticker":"BRKR","date":"2015-07-29","pret":-0.01255,"close":20.51}
{"ticker":"BRKR","date":"2015-07-30","pret":-0.00584,"close":20.69}
{"ticker":"BRKR","date":"2015-07-31","pret":0.00876,"close":21.05}
{"ticker":"BRKR","date":"2015-08-03","pret":0.02156,"close":21.46}
{"ticker":"BRKR","date":"2015-08-04","pret":0.01225,"close":21.16}
{"ticker":"BRKR","date":"2015-08-05","pret":-0.00281,"close":21.25}
{"ticker":"BRKR","date":"2015-08-06","pret":0.00935,"close":20.02}
{"ticker":"BRKR","date":"2015-08-07","pret":-0.07132,"close":19.82}
{"ticker":"BRKR","date":"2015-08-10","pret":-0.00903,"close":20.18}
{"ticker":"BRKR","date":"2015-08-11","pret":0.00302,"close":19.9}
{"ticker":"BRKR","date":"2015-08-12","pret":-0.00655,"close":20.02}
{"ticker":"BRKR","date":"2015-08-13","pret":0.00906,"close":20.13}
{"ticker":"BRKR","date":"2015-08-14","pret":0.0065,"close":20.14}
{"ticker":"BRKR","date":"2015-08-17","pret":0.00298,"close":20.37}
{"ticker":"BRKR","date":"2015-08-18","pret":0.01185,"close":20.12}
{"ticker":"BRKR","date":"2015-08-19","pret":-0.01982,"close":20.1}
{"ticker":"BRKR","date":"2015-08-20","pret":-0.001,"close":19.51}
{"ticker":"BRKR","date":"2015-08-21","pret":-0.02486,"close":19.07}
{"ticker":"BRKR","date":"2015-08-24","pret":-0.06416,"close":18.32}
{"ticker":"BRKR","date":"2015-08-25","pret":0.03392,"close":18.15}
{"ticker":"BRKR","date":"2015-08-26","pret":-0.01924,"close":18.52}
{"ticker":"BRKR","date":"2015-08-27","pret":0.00377,"close":18.73}
{"ticker":"BRKR","date":"2015-08-28","pret":0.00108,"close":18.58}
{"ticker":"BRKR","date":"2015-08-31","pret":0,"close":18.38}
{"ticker":"BRKR","date":"2015-09-01","pret":-0.03054,"close":17.83}
{"ticker":"BRKR","date":"2015-09-02","pret":-0.00166,"close":18.1}
{"ticker":"BRKR","date":"2015-09-03","pret":0.00111,"close":18}
{"ticker":"BRKR","date":"2015-09-04","pret":-0.00946,"close":17.81}
{"ticker":"BRKR","date":"2015-09-08","pret":0.01609,"close":18.08}
{"ticker":"BRKR","date":"2015-09-09","pret":-0.00386,"close":18.12}
{"ticker":"BRKR","date":"2015-09-10","pret":0.00221,"close":18.02}
{"ticker":"BRKR","date":"2015-09-11","pret":-0.00942,"close":18.1}
{"ticker":"BRKR","date":"2015-09-14","pret":0.00886,"close":18}
{"ticker":"BRKR","date":"2015-09-15","pret":-0.01221,"close":18.16}
{"ticker":"BRKR","date":"2015-09-16","pret":0.01496,"close":18.28}
{"ticker":"BRKR","date":"2015-09-17","pret":-0.0011,"close":18.36}
{"ticker":"BRKR","date":"2015-09-18","pret":-0.0011,"close":17.91}
{"ticker":"BRKR","date":"2015-09-21","pret":-0.0011,"close":17.97}
{"ticker":"BRKR","date":"2015-09-22","pret":-0.01782,"close":17.76}
{"ticker":"BRKR","date":"2015-09-23","pret":0,"close":17.67}
{"ticker":"BRKR","date":"2015-09-24","pret":-0.01073,"close":17.39}
{"ticker":"BRKR","date":"2015-09-25","pret":-0.0057,"close":17.06}
{"ticker":"BRKR","date":"2015-09-28","pret":-0.03074,"close":16.51}
{"ticker":"BRKR","date":"2015-09-29","pret":-0.02807,"close":16.46}
{"ticker":"BRKR","date":"2015-09-30","pret":0.00121,"close":16.43}
{"ticker":"BRKR","date":"2015-10-01","pret":-0.00912,"close":16.31}
{"ticker":"BRKR","date":"2015-10-02","pret":-0.01973,"close":16.84}
{"ticker":"BRKR","date":"2015-10-05","pret":0.04683,"close":17.12}
{"ticker":"BRKR","date":"2015-10-06","pret":0.0077,"close":17.4}
{"ticker":"BRKR","date":"2015-10-07","pret":0.03534,"close":17.79}
{"ticker":"BRKR","date":"2015-10-08","pret":0.01132,"close":17.71}
{"ticker":"BRKR","date":"2015-10-09","pret":-0.00056,"close":17.83}
{"ticker":"BRKR","date":"2015-10-12","pret":0,"close":17.86}
{"ticker":"BRKR","date":"2015-10-13","pret":0.00337,"close":17.57}
{"ticker":"BRKR","date":"2015-10-14","pret":-0.00959,"close":17.44}
{"ticker":"BRKR","date":"2015-10-15","pret":-0.01197,"close":17.91}
{"ticker":"BRKR","date":"2015-10-16","pret":0.02715,"close":18.05}
{"ticker":"BRKR","date":"2015-10-19","pret":0.00334,"close":18.16}
{"ticker":"BRKR","date":"2015-10-20","pret":0.00831,"close":18.25}
{"ticker":"BRKR","date":"2015-10-21","pret":0.01042,"close":17.94}
{"ticker":"BRKR","date":"2015-10-22","pret":-0.01873,"close":17.9}
{"ticker":"BRKR","date":"2015-10-23","pret":0.00831,"close":18.35}
{"ticker":"BRKR","date":"2015-10-26","pret":0.00605,"close":18.29}
{"ticker":"BRKR","date":"2015-10-27","pret":0.00055,"close":18.26}
{"ticker":"BRKR","date":"2015-10-28","pret":-0.00055,"close":18.23}
{"ticker":"BRKR","date":"2015-10-29","pret":-0.00274,"close":18.31}
{"ticker":"BRKR","date":"2015-10-30","pret":0.00603,"close":18.37}
{"ticker":"BRKR","date":"2015-11-02","pret":0.01518,"close":18.72}
{"ticker":"BRKR","date":"2015-11-03","pret":0.00376,"close":18.82}
{"ticker":"BRKR","date":"2015-11-04","pret":0.01279,"close":19.35}
{"ticker":"BRKR","date":"2015-11-05","pret":0.10016,"close":20.29}
{"ticker":"BRKR","date":"2015-11-06","pret":-0.03162,"close":20.97}
{"ticker":"BRKR","date":"2015-11-09","pret":0.0345,"close":21.09}
{"ticker":"BRKR","date":"2015-11-10","pret":0.00096,"close":21.14}
{"ticker":"BRKR","date":"2015-11-11","pret":0.0095,"close":20.9}
{"ticker":"BRKR","date":"2015-11-12","pret":0.00189,"close":20.83}
{"ticker":"BRKR","date":"2015-11-13","pret":-0.00615,"close":20.99}
{"ticker":"BRKR","date":"2015-11-16","pret":-0.00333,"close":21.24}
{"ticker":"BRKR","date":"2015-11-17","pret":0.0123,"close":21.78}
{"ticker":"BRKR","date":"2015-11-18","pret":0.03012,"close":22.42}
{"ticker":"BRKR","date":"2015-11-19","pret":0.02435,"close":22.26}
{"ticker":"BRKR","date":"2015-11-20","pret":-0.00895,"close":22.21}
{"ticker":"BRKR","date":"2015-11-23","pret":-0.0009,"close":22.6}
{"ticker":"BRKR","date":"2015-11-24","pret":0.00851,"close":22.84}
{"ticker":"BRKR","date":"2015-11-25","pret":0.01768,"close":22.65}
{"ticker":"BRKR","date":"2015-11-26"}
{"ticker":"BRKR","date":"2015-11-27","pret":-0.00483,"close":22.64}
{"ticker":"BRKR","date":"2015-11-30","pret":-0.00353,"close":22.64}
{"ticker":"BRKR","date":"2015-12-01","pret":0.00309,"close":22.46}
{"ticker":"BRKR","date":"2015-12-02","pret":-0.00663,"close":22.27}
{"ticker":"BRKR","date":"2015-12-03","pret":-0.01025,"close":21.9}
{"ticker":"BRKR","date":"2015-12-04","pret":-0.019,"close":22.22}
{"ticker":"BRKR","date":"2015-12-07","pret":0.01045,"close":22.12}
{"ticker":"BRKR","date":"2015-12-08","pret":-0.00317,"close":22.07}
{"ticker":"BRKR","date":"2015-12-09","pret":-0.00227,"close":22.27}
{"ticker":"BRKR","date":"2015-12-10","pret":0.00905,"close":22.48}
{"ticker":"BRKR","date":"2015-12-11","pret":-0.0009,"close":22.31}
{"ticker":"BRKR","date":"2015-12-14","pret":0.00763,"close":22.51}
{"ticker":"BRKR","date":"2015-12-15","pret":0.01377,"close":23.11}
{"ticker":"BRKR","date":"2015-12-16","pret":0.02182,"close":23.52}
{"ticker":"BRKR","date":"2015-12-17"}
{"ticker":"BRKR","date":"2015-12-18","pret":0.01669,"close":23.31}
{"ticker":"BRKR","date":"2015-12-21","pret":-0.00724,"close":23.63}
{"ticker":"BRKR","date":"2015-12-22","pret":0.01063,"close":23.95}
{"ticker":"BRKR","date":"2015-12-23","pret":0.01553,"close":24.16}
{"ticker":"BRKR","date":"2015-12-24","pret":0.00871,"close":24.35}
{"ticker":"BRKR","date":"2015-12-28","pret":0.00412,"close":24.34}
{"ticker":"BRKR","date":"2015-12-29","pret":0.0086,"close":24.78}
{"ticker":"BRKR","date":"2015-12-30","pret":0.01256,"close":24.96}
{"ticker":"BRKR","date":"2015-12-31","pret":-0.00121,"close":24.27}
{"ticker":"BRKR","date":"2016-01-04","pret":-0.03779,"close":23.66}
{"ticker":"BRKR","date":"2016-01-05","pret":-0.00504,"close":24}
{"ticker":"BRKS","date":"2015-01-02","pret":0.00545,"close":12.61}
{"ticker":"BRKS","date":"2015-01-05","pret":-0.02677,"close":12.67}
{"ticker":"BRKS","date":"2015-01-06","pret":0.01111,"close":12.2}
{"ticker":"BRKS","date":"2015-01-07","pret":-0.02882,"close":12.2}
{"ticker":"BRKS","date":"2015-01-08","pret":0.00162,"close":12.52}
{"ticker":"BRKS","date":"2015-01-09","pret":0.01289,"close":12.46}
{"ticker":"BRKS","date":"2015-01-12","pret":-0.00562,"close":12.25}
{"ticker":"BRKS","date":"2015-01-13","pret":-0.00242,"close":12.29}
{"ticker":"BRKS","date":"2015-01-14","pret":-0.02368,"close":12.27}
{"ticker":"BRKS","date":"2015-01-15","pret":0.01558,"close":12.18}
{"ticker":"BRKS","date":"2015-01-16","pret":-0.01393,"close":12.5}
{"ticker":"BRKS","date":"2015-01-20","pret":0.03407,"close":12.6}
{"ticker":"BRKS","date":"2015-01-21","pret":-0.00962,"close":12.58}
{"ticker":"BRKS","date":"2015-01-22","pret":0.01439,"close":13.06}
{"ticker":"BRKS","date":"2015-01-23","pret":0.03739,"close":13.07}
{"ticker":"BRKS","date":"2015-01-26","pret":-0.00306,"close":13.26}
{"ticker":"BRKS","date":"2015-01-27","pret":0.00612,"close":13.14}
{"ticker":"BRKS","date":"2015-01-28","pret":0.00759,"close":12.82}
{"ticker":"BRKS","date":"2015-01-29","pret":-0.02683,"close":13.28}
{"ticker":"BRKS","date":"2015-01-30","pret":0.02456,"close":12.91}
{"ticker":"BRKS","date":"2015-02-02","pret":-0.01991,"close":13.07}
{"ticker":"BRKS","date":"2015-02-03","pret":0.01459,"close":13.17}
{"ticker":"BRKS","date":"2015-02-04","pret":0,"close":13.33}
{"ticker":"BRKS","date":"2015-02-05","pret":0.02261,"close":13.37}
{"ticker":"BRKS","date":"2015-02-06","pret":-0.05909,"close":12.65}
{"ticker":"BRKS","date":"2015-02-09","pret":-0.00873,"close":12.18}
{"ticker":"BRKS","date":"2015-02-10","pret":-0.01689,"close":12.09}
{"ticker":"BRKS","date":"2015-02-11","pret":-0.01883,"close":11.95}
{"ticker":"BRKS","date":"2015-02-12","pret":-0.01331,"close":12.04}
{"ticker":"BRKS","date":"2015-02-13","pret":0.01083,"close":12.08}
{"ticker":"BRKS","date":"2015-02-17","pret":-0.00166,"close":12}
{"ticker":"BRKS","date":"2015-02-18","pret":-0.00499,"close":12.05}
{"ticker":"BRKS","date":"2015-02-19","pret":0.00333,"close":12.06}
{"ticker":"BRKS","date":"2015-02-20","pret":0.00498,"close":12.23}
{"ticker":"BRKS","date":"2015-02-23","pret":0.00248,"close":12.04}
{"ticker":"BRKS","date":"2015-02-24","pret":-0.00662,"close":12.02}
{"ticker":"BRKS","date":"2015-02-25","pret":-0.00333,"close":11.95}
{"ticker":"BRKS","date":"2015-02-26","pret":-0.00418,"close":12.02}
{"ticker":"BRKS","date":"2015-02-27","pret":-0.00084,"close":12}
{"ticker":"BRKS","date":"2015-03-02","pret":0.00668,"close":12.32}
{"ticker":"BRKS","date":"2015-03-03","pret":0.01732,"close":12.06}
{"ticker":"BRKS","date":"2015-03-04","pret":-0.02651,"close":11.86}
{"ticker":"BRKS","date":"2015-03-05","pret":0,"close":11.94}
{"ticker":"BRKS","date":"2015-03-06","pret":-0.00758,"close":11.48}
{"ticker":"BRKS","date":"2015-03-09","pret":-0.02397,"close":11.49}
{"ticker":"BRKS","date":"2015-03-10","pret":-0.01308,"close":11.43}
{"ticker":"BRKS","date":"2015-03-11","pret":0.00874,"close":11.6}
{"ticker":"BRKS","date":"2015-03-12","pret":0.01726,"close":11.76}
{"ticker":"BRKS","date":"2015-03-13","pret":0.00767,"close":11.87}
{"ticker":"BRKS","date":"2015-03-16","pret":0.01767,"close":11.94}
{"ticker":"BRKS","date":"2015-03-17","pret":-0.01006,"close":11.78}
{"ticker":"BRKS","date":"2015-03-18","pret":-0.00846,"close":11.7}
{"ticker":"BRKS","date":"2015-03-19","pret":-0.00768,"close":11.91}
{"ticker":"BRKS","date":"2015-03-20","pret":0.02536,"close":11.99}
{"ticker":"BRKS","date":"2015-03-23","pret":0.0025,"close":12.43}
{"ticker":"BRKS","date":"2015-03-24","pret":0.03196,"close":12.26}
{"ticker":"BRKS","date":"2015-03-25","pret":-0.0081,"close":11.85}
{"ticker":"BRKS","date":"2015-03-26","pret":-0.0466,"close":11.66}
{"ticker":"BRKS","date":"2015-03-27","pret":-0.00512,"close":11.71}
{"ticker":"BRKS","date":"2015-03-30","pret":0.00852,"close":11.69}
{"ticker":"BRKS","date":"2015-03-31","pret":-0.01282,"close":11.63}
{"ticker":"BRKS","date":"2015-04-01","pret":-0.00344,"close":11.58}
{"ticker":"BRKS","date":"2015-04-02","pret":0.00344,"close":11.6}
{"ticker":"BRKS","date":"2015-04-06","pret":-0.01037,"close":11.64}
{"ticker":"BRKS","date":"2015-04-07","pret":0.01209,"close":11.51}
{"ticker":"BRKS","date":"2015-04-08","pret":-0.0147,"close":11.4}
{"ticker":"BRKS","date":"2015-04-09","pret":-0.00524,"close":11.44}
{"ticker":"BRKS","date":"2015-04-10","pret":0.00698,"close":11.44}
{"ticker":"BRKS","date":"2015-04-13","pret":-0.00348,"close":11.6}
{"ticker":"BRKS","date":"2015-04-14","pret":0.01214,"close":11.58}
{"ticker":"BRKS","date":"2015-04-15","pret":0.00086,"close":11.75}
{"ticker":"BRKS","date":"2015-04-16","pret":0.00687,"close":11.65}
{"ticker":"BRKS","date":"2015-04-17","pret":-0.01292,"close":11.19}
{"ticker":"BRKS","date":"2015-04-20","pret":-0.02368,"close":11.43}
{"ticker":"BRKS","date":"2015-04-21","pret":0.01585,"close":11.27}
{"ticker":"BRKS","date":"2015-04-22","pret":-0.01585,"close":11.23}
{"ticker":"BRKS","date":"2015-04-23","pret":-0.00981,"close":11.12}
{"ticker":"BRKS","date":"2015-04-24","pret":-0.00719,"close":10.9}
{"ticker":"BRKS","date":"2015-04-27","pret":-0.00998,"close":11.02}
{"ticker":"BRKS","date":"2015-04-28","pret":0.01268,"close":11.2}
{"ticker":"BRKS","date":"2015-04-29","pret":0.00359,"close":11.12}
{"ticker":"BRKS","date":"2015-04-30","pret":-0.01082,"close":10.76}
{"ticker":"BRKS","date":"2015-05-01","pret":0.01975,"close":11.06}
{"ticker":"BRKS","date":"2015-05-04","pret":-0.01613,"close":11.19}
{"ticker":"BRKS","date":"2015-05-05","pret":0.00989,"close":10.95}
{"ticker":"BRKS","date":"2015-05-06","pret":-0.01442,"close":11}
{"ticker":"BRKS","date":"2015-05-07","pret":0,"close":11.05}
{"ticker":"BRKS","date":"2015-05-08","pret":0.01352,"close":11.16}
{"ticker":"BRKS","date":"2015-05-11","pret":-0.00449,"close":11.1}
{"ticker":"BRKS","date":"2015-05-12","pret":-0.00541,"close":11.04}
{"ticker":"BRKS","date":"2015-05-13","pret":0.00181,"close":11.02}
{"ticker":"BRKS","date":"2015-05-14","pret":0.0045,"close":11.23}
{"ticker":"BRKS","date":"2015-05-15","pret":0.00984,"close":11.33}
{"ticker":"BRKS","date":"2015-05-18","pret":0.00621,"close":11.52}
{"ticker":"BRKS","date":"2015-05-19","pret":0.021,"close":11.2}
{"ticker":"BRKS","date":"2015-05-20","pret":-0.02988,"close":11.28}
{"ticker":"BRKS","date":"2015-05-21","pret":0.00711,"close":11.24}
{"ticker":"BRKS","date":"2015-05-22","pret":-0.00711,"close":11.18}
{"ticker":"BRKS","date":"2015-05-26","pret":-0.00986,"close":11.01}
{"ticker":"BRKS","date":"2015-05-27","pret":-0.00633,"close":11.17}
{"ticker":"BRKS","date":"2015-05-28","pret":0.01261,"close":11.33}
{"ticker":"BRKS","date":"2015-05-29","pret":0.01246,"close":11.24}
{"ticker":"BRKS","date":"2015-06-01","pret":0.00441,"close":11.78}
{"ticker":"BRKS","date":"2015-06-02","pret":0.03034,"close":11.76}
{"ticker":"BRKS","date":"2015-06-03","pret":0.00341,"close":11.78}
{"ticker":"BRKS","date":"2015-06-04","pret":0.00255,"close":11.71}
{"ticker":"BRKS","date":"2015-06-05","pret":-0.00938,"close":11.75}
{"ticker":"BRKS","date":"2015-06-08","pret":0.00257,"close":11.45}
{"ticker":"BRKS","date":"2015-06-09","pret":-0.02335,"close":11.39}
{"ticker":"BRKS","date":"2015-06-10","pret":0.00349,"close":11.79}
{"ticker":"BRKS","date":"2015-06-11","pret":0.03428,"close":11.75}
{"ticker":"BRKS","date":"2015-06-12","pret":-0.01442,"close":11.69}
{"ticker":"BRKS","date":"2015-06-15","pret":-0.006,"close":11.71}
{"ticker":"BRKS","date":"2015-06-16","pret":0.00086,"close":11.74}
{"ticker":"BRKS","date":"2015-06-17","pret":0.01026,"close":11.71}
{"ticker":"BRKS","date":"2015-06-18","pret":0.00085,"close":11.88}
{"ticker":"BRKS","date":"2015-06-19","pret":0.01266,"close":12.01}
{"ticker":"BRKS","date":"2015-06-22","pret":0.01002,"close":12.19}
{"ticker":"BRKS","date":"2015-06-23","pret":0.01238,"close":12.15}
{"ticker":"BRKS","date":"2015-06-24","pret":-0.00493,"close":12.19}
{"ticker":"BRKS","date":"2015-06-25","pret":0.01229,"close":12.36}
{"ticker":"BRKS","date":"2015-06-26","pret":0.00325,"close":12.2}
{"ticker":"BRKS","date":"2015-06-29","pret":-0.03049,"close":11.6}
{"ticker":"BRKS","date":"2015-06-30","pret":-0.02285,"close":11.45}
{"ticker":"BRKS","date":"2015-07-01","pret":-0.01033,"close":11.42}
{"ticker":"BRKS","date":"2015-07-02","pret":-0.01131,"close":11.6}
{"ticker":"BRKS","date":"2015-07-06","pret":0.00784,"close":11.57}
{"ticker":"BRKS","date":"2015-07-07","pret":0.00087,"close":11.44}
{"ticker":"BRKS","date":"2015-07-08","pret":-0.02015,"close":11.41}
{"ticker":"BRKS","date":"2015-07-09","pret":0.02015,"close":11.31}
{"ticker":"BRKS","date":"2015-07-10","pret":-0.00609,"close":11.57}
{"ticker":"BRKS","date":"2015-07-13","pret":0.00955,"close":11.72}
{"ticker":"BRKS","date":"2015-07-14","pret":0.01714,"close":11.74}
{"ticker":"BRKS","date":"2015-07-15","pret":0.00085,"close":11.53}
{"ticker":"BRKS","date":"2015-07-16","pret":-0.01885,"close":11.53}
{"ticker":"BRKS","date":"2015-07-17","pret":0.00173,"close":11.43}
{"ticker":"BRKS","date":"2015-07-20","pret":-0.01567,"close":11.2}
{"ticker":"BRKS","date":"2015-07-21","pret":-0.0177,"close":11.03}
{"ticker":"BRKS","date":"2015-07-22","pret":-0.02166,"close":10.86}
{"ticker":"BRKS","date":"2015-07-23","pret":-0.00183,"close":10.79}
{"ticker":"BRKS","date":"2015-07-24","pret":-0.01845,"close":10.45}
{"ticker":"BRKS","date":"2015-07-27","pret":-0.03217,"close":10.33}
{"ticker":"BRKS","date":"2015-07-28","pret":-0.00869,"close":10.35}
{"ticker":"BRKS","date":"2015-07-29","pret":0.00194,"close":10.44}
{"ticker":"BRKS","date":"2015-07-30","pret":0.00772,"close":10.64}
{"ticker":"BRKS","date":"2015-07-31","pret":0.02654,"close":10.55}
{"ticker":"BRKS","date":"2015-08-03","pret":-0.01793,"close":9.71}
{"ticker":"BRKS","date":"2015-08-04","pret":-0.07925,"close":9.72}
{"ticker":"BRKS","date":"2015-08-05","pret":0.00719,"close":10.1}
{"ticker":"BRKS","date":"2015-08-06","pret":0.04013,"close":10.14}
{"ticker":"BRKS","date":"2015-08-07","pret":0.03858,"close":11.23}
{"ticker":"BRKS","date":"2015-08-10","pret":0.07032,"close":11.44}
{"ticker":"BRKS","date":"2015-08-11","pret":-0.00975,"close":11.27}
{"ticker":"BRKS","date":"2015-08-12","pret":-0.00268,"close":11.05}
{"ticker":"BRKS","date":"2015-08-13","pret":-0.01077,"close":10.87}
{"ticker":"BRKS","date":"2015-08-14","pret":-0.02374,"close":11.06}
{"ticker":"BRKS","date":"2015-08-17","pret":0.02194,"close":10.94}
{"ticker":"BRKS","date":"2015-08-18","pret":-0.01091,"close":10.54}
{"ticker":"BRKS","date":"2015-08-19","pret":-0.0401,"close":10.49}
{"ticker":"BRKS","date":"2015-08-20","pret":-0.01341,"close":10.36}
{"ticker":"BRKS","date":"2015-08-21","pret":-0.02144,"close":10.37}
{"ticker":"BRKS","date":"2015-08-24","pret":-0.02292,"close":10.01}
{"ticker":"BRKS","date":"2015-08-25","pret":0.03759,"close":9.94}
{"ticker":"BRKS","date":"2015-08-26","pret":-0.01172,"close":10.17}
{"ticker":"BRKS","date":"2015-08-27","pret":0.00392,"close":10.26}
{"ticker":"BRKS","date":"2015-08-28","pret":-0.00589,"close":10.41}
{"ticker":"BRKS","date":"2015-08-31","pret":0.01271,"close":10.38}
{"ticker":"BRKS","date":"2015-09-01","pret":-0.00683,"close":10.11}
{"ticker":"BRKS","date":"2015-09-02","pret":-0.00786,"close":10.23}
{"ticker":"BRKS","date":"2015-09-03","pret":0.01566,"close":10.36}
{"ticker":"BRKS","date":"2015-09-04","pret":-0.00976,"close":10.2}
{"ticker":"BRKS","date":"2015-09-08","pret":0.01942,"close":10.46}
{"ticker":"BRKS","date":"2015-09-09","pret":0.00957,"close":10.39}
{"ticker":"BRKS","date":"2015-09-10","pret":-0.01439,"close":10.62}
{"ticker":"BRKS","date":"2015-09-11","pret":0.01914,"close":10.59}
{"ticker":"BRKS","date":"2015-09-14","pret":0.00755,"close":10.4}
{"ticker":"BRKS","date":"2015-09-15","pret":-0.01708,"close":10.77}
{"ticker":"BRKS","date":"2015-09-16","pret":0.02923,"close":10.93}
{"ticker":"BRKS","date":"2015-09-17","pret":0.02206,"close":11.04}
{"ticker":"BRKS","date":"2015-09-18","pret":-0.01465,"close":10.83}
{"ticker":"BRKS","date":"2015-09-21","pret":0.0101,"close":10.86}
{"ticker":"BRKS","date":"2015-09-22","pret":-0.01843,"close":10.64}
{"ticker":"BRKS","date":"2015-09-23","pret":-0.01217,"close":10.58}
{"ticker":"BRKS","date":"2015-09-24","pret":-0.01614,"close":10.65}
{"ticker":"BRKS","date":"2015-09-25","pret":0.03387,"close":10.74}
{"ticker":"BRKS","date":"2015-09-28","pret":-0.01397,"close":10.67}
{"ticker":"BRKS","date":"2015-09-29","pret":0.00281,"close":11.04}
{"ticker":"BRKS","date":"2015-09-30","pret":0.04839,"close":11.71}
{"ticker":"BRKS","date":"2015-10-01","pret":0.02725,"close":11.4}
{"ticker":"BRKS","date":"2015-10-02","pret":-0.01574,"close":11.66}
{"ticker":"BRKS","date":"2015-10-05","pret":0.02609,"close":11.84}
{"ticker":"BRKS","date":"2015-10-06","pret":0.01449,"close":11.72}
{"ticker":"BRKS","date":"2015-10-07","pret":-0.00169,"close":11.87}
{"ticker":"BRKS","date":"2015-10-08","pret":0.00928,"close":11.91}
{"ticker":"BRKS","date":"2015-10-09","pret":-0.00505,"close":11.7}
{"ticker":"BRKS","date":"2015-10-12","pret":-0.01616,"close":11.61}
{"ticker":"BRKS","date":"2015-10-13","pret":-0.01817,"close":11.26}
{"ticker":"BRKS","date":"2015-10-14","pret":-0.0123,"close":11.3}
{"ticker":"BRKS","date":"2015-10-15","pret":0.00088,"close":11.61}
{"ticker":"BRKS","date":"2015-10-16","pret":0.02874,"close":11.6}
{"ticker":"BRKS","date":"2015-10-19","pret":-0.00344,"close":11.64}
{"ticker":"BRKS","date":"2015-10-20","pret":0.00258,"close":11.77}
{"ticker":"BRKS","date":"2015-10-21","pret":0.02712,"close":11.49}
{"ticker":"BRKS","date":"2015-10-22","pret":-0.05059,"close":11.32}
{"ticker":"BRKS","date":"2015-10-23","pret":-0.00618,"close":11.2}
{"ticker":"BRKS","date":"2015-10-26","pret":-0.00621,"close":11.03}
{"ticker":"BRKS","date":"2015-10-27","pret":-0.02069,"close":10.97}
{"ticker":"BRKS","date":"2015-10-28","pret":0,"close":11.25}
{"ticker":"BRKS","date":"2015-10-29","pret":0.01354,"close":10.99}
{"ticker":"BRKS","date":"2015-10-30","pret":-0.01536,"close":11.04}
{"ticker":"BRKS","date":"2015-11-02","pret":0.01087,"close":11.25}
{"ticker":"BRKS","date":"2015-11-03","pret":0.00449,"close":11.32}
{"ticker":"BRKS","date":"2015-11-04","pret":0.02042,"close":11.36}
{"ticker":"BRKS","date":"2015-11-05","pret":-0.00088,"close":11.49}
{"ticker":"BRKS","date":"2015-11-06","pret":-0.08725,"close":11.34}
{"ticker":"BRKS","date":"2015-11-09","pret":0.05417,"close":11.01}
{"ticker":"BRKS","date":"2015-11-10","pret":-0.00182,"close":11.21}
{"ticker":"BRKS","date":"2015-11-11","pret":0.02073,"close":11.28}
{"ticker":"BRKS","date":"2015-11-12","pret":-0.00358,"close":10.92}
{"ticker":"BRKS","date":"2015-11-13","pret":-0.01898,"close":10.77}
{"ticker":"BRKS","date":"2015-11-16","pret":-0.02401,"close":10.96}
{"ticker":"BRKS","date":"2015-11-17","pret":0.02674,"close":10.77}
{"ticker":"BRKS","date":"2015-11-18","pret":-0.01559,"close":11.21}
{"ticker":"BRKS","date":"2015-11-19","pret":0.03094,"close":11.31}
{"ticker":"BRKS","date":"2015-11-20","pret":0.01952,"close":11.31}
{"ticker":"BRKS","date":"2015-11-23","pret":-0.00617,"close":11.08}
{"ticker":"BRKS","date":"2015-11-24","pret":-0.02326,"close":11.06}
{"ticker":"BRKS","date":"2015-11-25","pret":-0.00272,"close":11.25}
{"ticker":"BRKS","date":"2015-11-26"}
{"ticker":"BRKS","date":"2015-11-27","pret":0.01888,"close":11.34}
{"ticker":"BRKS","date":"2015-11-30","pret":0,"close":11.15}
{"ticker":"BRKS","date":"2015-12-01","pret":-0.00536,"close":11.42}
{"ticker":"BRKS","date":"2015-12-02","pret":0.02214,"close":11.72}
{"ticker":"BRKS","date":"2015-12-03","pret":0.02422,"close":11.52}
{"ticker":"BRKS","date":"2015-12-04","pret":-0.02073,"close":11.62}
{"ticker":"BRKS","date":"2015-12-07","pret":0.00782,"close":11.58}
{"ticker":"BRKS","date":"2015-12-08","pret":-0.00782,"close":11.5}
{"ticker":"BRKS","date":"2015-12-09","pret":-0.00262,"close":11.5}
{"ticker":"BRKS","date":"2015-12-10","pret":-0.00175,"close":11.63}
{"ticker":"BRKS","date":"2015-12-11","pret":-0.01501,"close":11.24}
{"ticker":"BRKS","date":"2015-12-14","pret":-0.00089,"close":10.84}
{"ticker":"BRKS","date":"2015-12-15","pret":-0.02525,"close":11.29}
{"ticker":"BRKS","date":"2015-12-16","pret":0.03412,"close":11.34}
{"ticker":"BRKS","date":"2015-12-17"}
{"ticker":"BRKS","date":"2015-12-18","pret":-0.01871,"close":10.98}
{"ticker":"BRKS","date":"2015-12-21","pret":-0.00813,"close":11.35}
{"ticker":"BRKS","date":"2015-12-22","pret":0.03124,"close":11.26}
{"ticker":"BRKS","date":"2015-12-23","pret":-0.00794,"close":11.2}
{"ticker":"BRKS","date":"2015-12-24","pret":-0.01069,"close":11.24}
{"ticker":"BRKS","date":"2015-12-28","pret":0.00358,"close":11.26}
{"ticker":"BRKS","date":"2015-12-29","pret":0.00711,"close":11.3}
{"ticker":"BRKS","date":"2015-12-30","pret":0.00088,"close":10.95}
{"ticker":"BRKS","date":"2015-12-31","pret":-0.03055,"close":10.68}
{"ticker":"BRKS","date":"2016-01-04","pret":-0.04669,"close":10.27}
{"ticker":"BRKS","date":"2016-01-05","pret":-0.01639,"close":10.25}
{"ticker":"BRLI","date":"2015-01-02","pret":-0.00062,"close":32.55}
{"ticker":"BRLI","date":"2015-01-05","pret":0.00154,"close":31.99}
{"ticker":"BRLI","date":"2015-01-06","pret":-0.01611,"close":31.33}
{"ticker":"BRLI","date":"2015-01-07","pret":-0.01701,"close":31.31}
{"ticker":"BRLI","date":"2015-01-08","pret":0.00475,"close":32.04}
{"ticker":"BRLI","date":"2015-01-09","pret":0.00976,"close":31.66}
{"ticker":"BRLI","date":"2015-01-12","pret":-0.00597,"close":31.37}
{"ticker":"BRLI","date":"2015-01-13","pret":-0.00221,"close":31.98}
{"ticker":"BRLI","date":"2015-01-14","pret":0.00315,"close":32.2}
{"ticker":"BRLI","date":"2015-01-15","pret":0.01747,"close":32.32}
{"ticker":"BRLI","date":"2015-01-16","pret":-0.00434,"close":32.59}
{"ticker":"BRLI","date":"2015-01-20","pret":0.01327,"close":32.4}
{"ticker":"BRLI","date":"2015-01-21","pret":-0.00708,"close":32.77}
{"ticker":"BRLI","date":"2015-01-22","pret":0.01532,"close":33.4}
{"ticker":"BRLI","date":"2015-01-23","pret":0.01748,"close":33.36}
{"ticker":"BRLI","date":"2015-01-26","pret":-0.00449,"close":33.62}
{"ticker":"BRLI","date":"2015-01-27","pret":0,"close":33.35}
{"ticker":"BRLI","date":"2015-01-28","pret":0.0009,"close":33.46}
{"ticker":"BRLI","date":"2015-01-29","pret":0.00568,"close":33.62}
{"ticker":"BRLI","date":"2015-01-30","pret":-0.00269,"close":33.53}
{"ticker":"BRLI","date":"2015-02-02","pret":0.00298,"close":34.32}
{"ticker":"BRLI","date":"2015-02-03","pret":0.02792,"close":34.61}
{"ticker":"BRLI","date":"2015-02-04","pret":0.00347,"close":34.46}
{"ticker":"BRLI","date":"2015-02-05","pret":-0.00347,"close":33.91}
{"ticker":"BRLI","date":"2015-02-06","pret":-0.01872,"close":34.11}
{"ticker":"BRLI","date":"2015-02-09","pret":0.0056,"close":34.12}
{"ticker":"BRLI","date":"2015-02-10","pret":0.00498,"close":34.2}
{"ticker":"BRLI","date":"2015-02-11","pret":-0.0041,"close":34.61}
{"ticker":"BRLI","date":"2015-02-12","pret":0.01659,"close":34.57}
{"ticker":"BRLI","date":"2015-02-13","pret":-0.00144,"close":34.63}
{"ticker":"BRLI","date":"2015-02-17","pret":0.00144,"close":34.6}
{"ticker":"BRLI","date":"2015-02-18","pret":-0.00202,"close":34.82}
{"ticker":"BRLI","date":"2015-02-19","pret":0.00519,"close":34.61}
{"ticker":"BRLI","date":"2015-02-20","pret":-0.00173,"close":34.32}
{"ticker":"BRLI","date":"2015-02-23","pret":-0.01305,"close":34.6}
{"ticker":"BRLI","date":"2015-02-24","pret":0.0142,"close":34.58}
{"ticker":"BRLI","date":"2015-02-25","pret":-0.00693,"close":35.05}
{"ticker":"BRLI","date":"2015-02-26","pret":0.01753,"close":35.24}
{"ticker":"BRLI","date":"2015-02-27","pret":0.00284,"close":34.94}
{"ticker":"BRLI","date":"2015-03-02","pret":-0.00598,"close":35.3}
{"ticker":"BRLI","date":"2015-03-03","pret":0.01193,"close":35.2}
{"ticker":"BRLI","date":"2015-03-04","pret":-0.00339,"close":36.51}
{"ticker":"BRLI","date":"2015-03-05","pret":-0.00284,"close":33.71}
{"ticker":"BRLI","date":"2015-03-06","pret":-0.04533,"close":32.97}
{"ticker":"BRLI","date":"2015-03-09","pret":-0.01982,"close":32.45}
{"ticker":"BRLI","date":"2015-03-10","pret":-0.02767,"close":32.49}
{"ticker":"BRLI","date":"2015-03-11","pret":0.01362,"close":32.76}
{"ticker":"BRLI","date":"2015-03-12","pret":0.01374,"close":33.7}
{"ticker":"BRLI","date":"2015-03-13","pret":0.02071,"close":33.7}
{"ticker":"BRLI","date":"2015-03-16","pret":0.01533,"close":34.33}
{"ticker":"BRLI","date":"2015-03-17","pret":0.00234,"close":34.43}
{"ticker":"BRLI","date":"2015-03-18","pret":-0.00029,"close":34.61}
{"ticker":"BRLI","date":"2015-03-19","pret":0.00495,"close":34.51}
{"ticker":"BRLI","date":"2015-03-20","pret":0.0055,"close":34.1}
{"ticker":"BRLI","date":"2015-03-23","pret":-0.01602,"close":35.13}
{"ticker":"BRLI","date":"2015-03-24","pret":0.02865,"close":35.81}
{"ticker":"BRLI","date":"2015-03-25","pret":0.02005,"close":34.74}
{"ticker":"BRLI","date":"2015-03-26","pret":-0.03298,"close":34.65}
{"ticker":"BRLI","date":"2015-03-27","pret":-0.00058,"close":35.17}
{"ticker":"BRLI","date":"2015-03-30","pret":0.02089,"close":35.1}
{"ticker":"BRLI","date":"2015-03-31","pret":-0.00654,"close":35.24}
{"ticker":"BRLI","date":"2015-04-01","pret":0.00483,"close":34.96}
{"ticker":"BRLI","date":"2015-04-02","pret":-0.00455,"close":34.86}
{"ticker":"BRLI","date":"2015-04-06","pret":-0.01175,"close":34.96}
{"ticker":"BRLI","date":"2015-04-07","pret":0.01061,"close":34.51}
{"ticker":"BRLI","date":"2015-04-08","pret":-0.01582,"close":35.12}
{"ticker":"BRLI","date":"2015-04-09","pret":0.0181,"close":34.91}
{"ticker":"BRLI","date":"2015-04-10","pret":-0.00628,"close":35.21}
{"ticker":"BRLI","date":"2015-04-13","pret":0.00969,"close":35.51}
{"ticker":"BRLI","date":"2015-04-14","pret":-0.01112,"close":35.74}
{"ticker":"BRLI","date":"2015-04-15","pret":0.02744,"close":35.71}
{"ticker":"BRLI","date":"2015-04-16","pret":-0.00448,"close":34.88}
{"ticker":"BRLI","date":"2015-04-17","pret":-0.02988,"close":34.58}
{"ticker":"BRLI","date":"2015-04-20","pret":0.00576,"close":34.87}
{"ticker":"BRLI","date":"2015-04-21","pret":0.00687,"close":34.83}
{"ticker":"BRLI","date":"2015-04-22","pret":-0.00946,"close":35.08}
{"ticker":"BRLI","date":"2015-04-23","pret":0.00603,"close":35.01}
{"ticker":"BRLI","date":"2015-04-24","pret":0.00571,"close":35.23}
{"ticker":"BRLI","date":"2015-04-27","pret":0.00568,"close":34.86}
{"ticker":"BRLI","date":"2015-04-28","pret":-0.01024,"close":35.19}
{"ticker":"BRLI","date":"2015-04-29","pret":0.00114,"close":34.06}
{"ticker":"BRLI","date":"2015-04-30","pret":-0.03132,"close":33.12}
{"ticker":"BRLI","date":"2015-05-01","pret":-0.02446,"close":33.16}
{"ticker":"BRLI","date":"2015-05-04","pret":0,"close":32.99}
{"ticker":"BRLI","date":"2015-05-05","pret":-0.00819,"close":32.71}
{"ticker":"BRLI","date":"2015-05-06","pret":0.0003,"close":32.59}
{"ticker":"BRLI","date":"2015-05-07","pret":-0.00979,"close":32.98}
{"ticker":"BRLI","date":"2015-05-08","pret":0.02429,"close":32.85}
{"ticker":"BRLI","date":"2015-05-11","pret":-0.01755,"close":32.92}
{"ticker":"BRLI","date":"2015-05-12","pret":0.00335,"close":33.16}
{"ticker":"BRLI","date":"2015-05-13","pret":0.0124,"close":32.95}
{"ticker":"BRLI","date":"2015-05-14","pret":-0.00694,"close":33.24}
{"ticker":"BRLI","date":"2015-05-15","pret":0.00694,"close":33.36}
{"ticker":"BRLI","date":"2015-05-18","pret":-0.0003,"close":33.82}
{"ticker":"BRLI","date":"2015-05-19","pret":0.01314,"close":33.81}
{"ticker":"BRLI","date":"2015-05-20","pret":0.00768,"close":34.02}
{"ticker":"BRLI","date":"2015-05-21","pret":-0.00206,"close":33.76}
{"ticker":"BRLI","date":"2015-05-22","pret":-0.0074,"close":33.35}
{"ticker":"BRLI","date":"2015-05-26","pret":-0.00925,"close":32.74}
{"ticker":"BRLI","date":"2015-05-27","pret":-0.0145,"close":32.95}
{"ticker":"BRLI","date":"2015-05-28","pret":0.00243,"close":33.1}
{"ticker":"BRLI","date":"2015-05-29","pret":0.00605,"close":33.22}
{"ticker":"BRLI","date":"2015-06-01","pret":0.00211,"close":32.8}
{"ticker":"BRLI","date":"2015-06-02","pret":-0.01639,"close":32.55}
{"ticker":"BRLI","date":"2015-06-03","pret":-0.00184,"close":32.96}
{"ticker":"BRLI","date":"2015-06-04","pret":0.33638,"close":39.6}
{"ticker":"BRLI","date":"2015-06-05","pret":-0.12589,"close":39.62}
{"ticker":"BRLI","date":"2015-06-08","pret":0.01235,"close":41.93}
{"ticker":"BRLI","date":"2015-06-09","pret":0.02328,"close":40.01}
{"ticker":"BRLI","date":"2015-06-10","pret":-0.02894,"close":40.59}
{"ticker":"BRLI","date":"2015-06-11","pret":0.00099,"close":39.95}
{"ticker":"BRLI","date":"2015-06-12","pret":-0.01741,"close":39.63}
{"ticker":"BRLI","date":"2015-06-15","pret":-0.01517,"close":40.04}
{"ticker":"BRLI","date":"2015-06-16","pret":0.01867,"close":40.2}
{"ticker":"BRLI","date":"2015-06-17","pret":0.00499,"close":39.82}
{"ticker":"BRLI","date":"2015-06-18","pret":-0.00749,"close":39.88}
{"ticker":"BRLI","date":"2015-06-19","pret":-0.0005,"close":39.77}
{"ticker":"BRLI","date":"2015-06-22","pret":0.00325,"close":39.98}
{"ticker":"BRLI","date":"2015-06-23","pret":0.0005,"close":40}
{"ticker":"BRLI","date":"2015-06-24","pret":-0.00451,"close":39.63}
{"ticker":"BRLI","date":"2015-06-25","pret":-0.00554,"close":39.87}
{"ticker":"BRLI","date":"2015-06-26","pret":0.00528,"close":41.61}
{"ticker":"BRLI","date":"2015-06-29","pret":0.03138,"close":40.02}
{"ticker":"BRLI","date":"2015-06-30","pret":-0.01916,"close":41.25}
{"ticker":"BRLI","date":"2015-07-01","pret":0.01916,"close":41.26}
{"ticker":"BRLI","date":"2015-07-02","pret":0.00364,"close":41.73}
{"ticker":"BRLI","date":"2015-07-06","pret":0.00073,"close":43.46}
{"ticker":"BRLI","date":"2015-07-07","pret":0.05214,"close":44.22}
{"ticker":"BRLI","date":"2015-07-08","pret":0.00984,"close":43.25}
{"ticker":"BRLI","date":"2015-07-09","pret":-0.00708,"close":43.58}
{"ticker":"BRLI","date":"2015-07-10","pret":-0.00252,"close":43.48}
{"ticker":"BRLI","date":"2015-07-13","pret":0.00252,"close":43.79}
{"ticker":"BRLI","date":"2015-07-14","pret":0.00252,"close":44.26}
{"ticker":"BRLI","date":"2015-07-15","pret":0.00616,"close":44.79}
{"ticker":"BRLI","date":"2015-07-16","pret":0.01846,"close":44.93}
{"ticker":"BRLI","date":"2015-07-17","pret":-0.00022,"close":44.96}
{"ticker":"BRLI","date":"2015-07-20","pret":0.00312,"close":44.31}
{"ticker":"BRLI","date":"2015-07-21","pret":-0.01683,"close":43.81}
{"ticker":"BRLI","date":"2015-07-22","pret":-0.01161,"close":45.4}
{"ticker":"BRLI","date":"2015-07-23","pret":0.04301,"close":46.68}
{"ticker":"BRLI","date":"2015-07-24","pret":0.0204,"close":45.88}
{"ticker":"BRLI","date":"2015-07-27","pret":-0.01734,"close":45.21}
{"ticker":"BRLI","date":"2015-07-28","pret":-0.00768,"close":45.75}
{"ticker":"BRLI","date":"2015-07-29","pret":0.00088,"close":44.9}
{"ticker":"BRLI","date":"2015-07-30","pret":-0.01307,"close":44.49}
{"ticker":"BRLI","date":"2015-07-31","pret":-0.00806,"close":44.37}
{"ticker":"BRLI","date":"2015-08-03","pret":-0.00022,"close":44.27}
{"ticker":"BRLI","date":"2015-08-04","pret":-0.00428,"close":43.95}
{"ticker":"BRLI","date":"2015-08-05","pret":-0.00203,"close":44}
{"ticker":"BRLI","date":"2015-08-06","pret":-0.00522,"close":37.73}
{"ticker":"BRLI","date":"2015-08-07","pret":-0.14776,"close":37.48}
{"ticker":"BRLI","date":"2015-08-10","pret":0.0188,"close":37.77}
{"ticker":"BRLI","date":"2015-08-11","pret":-0.03234,"close":36.74}
{"ticker":"BRLI","date":"2015-08-12","pret":-0.02462,"close":36.82}
{"ticker":"BRLI","date":"2015-08-13","pret":0.00791,"close":35.82}
{"ticker":"BRLI","date":"2015-08-14","pret":-0.03147,"close":35.45}
{"ticker":"BRLI","date":"2015-08-17","pret":-0.01355,"close":35.99}
{"ticker":"BRLI","date":"2015-08-18","pret":0.01775,"close":34.95}
{"ticker":"BRLI","date":"2015-08-19","pret":-0.03034,"close":34.61}
{"ticker":"BRLI","date":"2015-08-20"}
{"ticker":"BRLI","date":"2015-08-21"}
{"ticker":"BRLI","date":"2015-08-24"}
{"ticker":"BRLI","date":"2015-08-25"}
{"ticker":"BRLI","date":"2015-08-26"}
{"ticker":"BRLI","date":"2015-08-27"}
{"ticker":"BRLI","date":"2015-08-28"}
{"ticker":"BRLI","date":"2015-08-31"}
{"ticker":"BRLI","date":"2015-09-01"}
{"ticker":"BRLI","date":"2015-09-02"}
{"ticker":"BRLI","date":"2015-09-03"}
{"ticker":"BRLI","date":"2015-09-04"}
{"ticker":"BRLI","date":"2015-09-08"}
{"ticker":"BRLI","date":"2015-09-09"}
{"ticker":"BRLI","date":"2015-09-10"}
{"ticker":"BRLI","date":"2015-09-11"}
{"ticker":"BRLI","date":"2015-09-14"}
{"ticker":"BRLI","date":"2015-09-15"}
{"ticker":"BRLI","date":"2015-09-16"}
{"ticker":"BRLI","date":"2015-09-17"}
{"ticker":"BRLI","date":"2015-09-18"}
{"ticker":"BRLI","date":"2015-09-21"}
{"ticker":"BRLI","date":"2015-09-22"}
{"ticker":"BRLI","date":"2015-09-23"}
{"ticker":"BRLI","date":"2015-09-24"}
{"ticker":"BRLI","date":"2015-09-25"}
{"ticker":"BRLI","date":"2015-09-28"}
{"ticker":"BRLI","date":"2015-09-29"}
{"ticker":"BRLI","date":"2015-09-30"}
{"ticker":"BRLI","date":"2015-10-01"}
{"ticker":"BRLI","date":"2015-10-02"}
{"ticker":"BRLI","date":"2015-10-05"}
{"ticker":"BRLI","date":"2015-10-06"}
{"ticker":"BRLI","date":"2015-10-07"}
{"ticker":"BRLI","date":"2015-10-08"}
{"ticker":"BRLI","date":"2015-10-09"}
{"ticker":"BRLI","date":"2015-10-12"}
{"ticker":"BRLI","date":"2015-10-13"}
{"ticker":"BRLI","date":"2015-10-14"}
{"ticker":"BRLI","date":"2015-10-15"}
{"ticker":"BRLI","date":"2015-10-16"}
{"ticker":"BRLI","date":"2015-10-19"}
{"ticker":"BRLI","date":"2015-10-20"}
{"ticker":"BRLI","date":"2015-10-21"}
{"ticker":"BRLI","date":"2015-10-22"}
{"ticker":"BRLI","date":"2015-10-23"}
{"ticker":"BRLI","date":"2015-10-26"}
{"ticker":"BRLI","date":"2015-10-27"}
{"ticker":"BRLI","date":"2015-10-28"}
{"ticker":"BRLI","date":"2015-10-29"}
{"ticker":"BRLI","date":"2015-10-30"}
{"ticker":"BRLI","date":"2015-11-02"}
{"ticker":"BRLI","date":"2015-11-03"}
{"ticker":"BRLI","date":"2015-11-04"}
{"ticker":"BRLI","date":"2015-11-05"}
{"ticker":"BRLI","date":"2015-11-06"}
{"ticker":"BRLI","date":"2015-11-09"}
{"ticker":"BRLI","date":"2015-11-10"}
{"ticker":"BRLI","date":"2015-11-11"}
{"ticker":"BRLI","date":"2015-11-12"}
{"ticker":"BRLI","date":"2015-11-13"}
{"ticker":"BRLI","date":"2015-11-16"}
{"ticker":"BRLI","date":"2015-11-17"}
{"ticker":"BRLI","date":"2015-11-18"}
{"ticker":"BRLI","date":"2015-11-19"}
{"ticker":"BRLI","date":"2015-11-20"}
{"ticker":"BRLI","date":"2015-11-23"}
{"ticker":"BRLI","date":"2015-11-24"}
{"ticker":"BRLI","date":"2015-11-25"}
{"ticker":"BRLI","date":"2015-11-26"}
{"ticker":"BRLI","date":"2015-11-27"}
{"ticker":"BRLI","date":"2015-11-30"}
{"ticker":"BRLI","date":"2015-12-01"}
{"ticker":"BRLI","date":"2015-12-02"}
{"ticker":"BRLI","date":"2015-12-03"}
{"ticker":"BRLI","date":"2015-12-04"}
{"ticker":"BRLI","date":"2015-12-07"}
{"ticker":"BRLI","date":"2015-12-08"}
{"ticker":"BRLI","date":"2015-12-09"}
{"ticker":"BRLI","date":"2015-12-10"}
{"ticker":"BRLI","date":"2015-12-11"}
{"ticker":"BRLI","date":"2015-12-14"}
{"ticker":"BRLI","date":"2015-12-15"}
{"ticker":"BRLI","date":"2015-12-16"}
{"ticker":"BRLI","date":"2015-12-17"}
{"ticker":"BRLI","date":"2015-12-18"}
{"ticker":"BRLI","date":"2015-12-21"}
{"ticker":"BRLI","date":"2015-12-22"}
{"ticker":"BRLI","date":"2015-12-23"}
{"ticker":"BRLI","date":"2015-12-24"}
{"ticker":"BRLI","date":"2015-12-28"}
{"ticker":"BRLI","date":"2015-12-29"}
{"ticker":"BRLI","date":"2015-12-30"}
{"ticker":"BRLI","date":"2015-12-31"}
{"ticker":"BRLI","date":"2016-01-04"}
{"ticker":"BRLI","date":"2016-01-05"}
{"ticker":"BRO","date":"2015-01-02","pret":-0.00543,"close":32.56}
{"ticker":"BRO","date":"2015-01-05","pret":-0.02201,"close":32.14}
{"ticker":"BRO","date":"2015-01-06","pret":-0.00714,"close":31.98}
{"ticker":"BRO","date":"2015-01-07","pret":0.00124,"close":32.27}
{"ticker":"BRO","date":"2015-01-08","pret":0.00928,"close":32.89}
{"ticker":"BRO","date":"2015-01-09","pret":0.01286,"close":32.47}
{"ticker":"BRO","date":"2015-01-12","pret":-0.01687,"close":32.13}
{"ticker":"BRO","date":"2015-01-13","pret":-0.00031,"close":32.03}
{"ticker":"BRO","date":"2015-01-14","pret":-0.01968,"close":31.82}
{"ticker":"BRO","date":"2015-01-15","pret":0.00441,"close":31.7}
{"ticker":"BRO","date":"2015-01-16","pret":-0.00662,"close":31.83}
{"ticker":"BRO","date":"2015-01-20","pret":0.00788,"close":31.63}
{"ticker":"BRO","date":"2015-01-21","pret":-0.00978,"close":31.62}
{"ticker":"BRO","date":"2015-01-22","pret":0.00883,"close":32.18}
{"ticker":"BRO","date":"2015-01-23","pret":0.0128,"close":31.75}
{"ticker":"BRO","date":"2015-01-26","pret":-0.01437,"close":31.83}
{"ticker":"BRO","date":"2015-01-27","pret":0.00377,"close":31.49}
{"ticker":"BRO","date":"2015-01-28","pret":-0.00408,"close":31.07}
{"ticker":"BRO","date":"2015-01-29","pret":-0.02259,"close":30.94}
{"ticker":"BRO","date":"2015-01-30","pret":-0.01296,"close":30.85}
{"ticker":"BRO","date":"2015-02-02","pret":0.00423,"close":31.47}
{"ticker":"BRO","date":"2015-02-03","pret":0.02469,"close":31.96}
{"ticker":"BRO","date":"2015-02-04","pret":0.01008,"close":32.08}
{"ticker":"BRO","date":"2015-02-05","pret":0.00688,"close":32.42}
{"ticker":"BRO","date":"2015-02-06","pret":0.01238,"close":32.11}
{"ticker":"BRO","date":"2015-02-09","pret":-0.01644,"close":31.96}
{"ticker":"BRO","date":"2015-02-10","pret":0.00343,"close":32.22}
{"ticker":"BRO","date":"2015-02-11","pret":0.00373,"close":32.47}
{"ticker":"BRO","date":"2015-02-12","pret":0.01204,"close":32.81}
{"ticker":"BRO","date":"2015-02-13","pret":0.00581,"close":33.01}
{"ticker":"BRO","date":"2015-02-17","pret":0.00699,"close":33.08}
{"ticker":"BRO","date":"2015-02-18","pret":-0.00121,"close":33.08}
{"ticker":"BRO","date":"2015-02-19","pret":-0.00121,"close":33.1}
{"ticker":"BRO","date":"2015-02-20","pret":0.00061,"close":33.09}
{"ticker":"BRO","date":"2015-02-23","pret":0.00182,"close":32.65}
{"ticker":"BRO","date":"2015-02-24","pret":-0.01219,"close":32.58}
{"ticker":"BRO","date":"2015-02-25","pret":-0.00092,"close":32.42}
{"ticker":"BRO","date":"2015-02-26","pret":-0.00646,"close":32.36}
{"ticker":"BRO","date":"2015-02-27","pret":-0.00247,"close":32.14}
{"ticker":"BRO","date":"2015-03-02","pret":-0.00996,"close":32.01}
{"ticker":"BRO","date":"2015-03-03","pret":-0.00125,"close":31.92}
{"ticker":"BRO","date":"2015-03-04","pret":-0.00157,"close":31.75}
{"ticker":"BRO","date":"2015-03-05","pret":-0.00314,"close":31.86}
{"ticker":"BRO","date":"2015-03-06","pret":0.00439,"close":31.84}
{"ticker":"BRO","date":"2015-03-09","pret":0.00063,"close":31.91}
{"ticker":"BRO","date":"2015-03-10","pret":-0.00975,"close":31.78}
{"ticker":"BRO","date":"2015-03-11","pret":0.00473,"close":32.15}
{"ticker":"BRO","date":"2015-03-12","pret":0.01591,"close":32.61}
{"ticker":"BRO","date":"2015-03-13","pret":0.00955,"close":32.38}
{"ticker":"BRO","date":"2015-03-16","pret":-0.00615,"close":32.96}
{"ticker":"BRO","date":"2015-03-17","pret":0.01257,"close":33.04}
{"ticker":"BRO","date":"2015-03-18","pret":0.00395,"close":32.78}
{"ticker":"BRO","date":"2015-03-19","pret":-0.00517,"close":32.83}
{"ticker":"BRO","date":"2015-03-20","pret":0.00396,"close":33.13}
{"ticker":"BRO","date":"2015-03-23","pret":0.00727,"close":33.01}
{"ticker":"BRO","date":"2015-03-24","pret":-0.00302,"close":33}
{"ticker":"BRO","date":"2015-03-25","pret":-0.00182,"close":32.61}
{"ticker":"BRO","date":"2015-03-26","pret":-0.01373,"close":32.55}
{"ticker":"BRO","date":"2015-03-27","pret":0.00061,"close":32.76}
{"ticker":"BRO","date":"2015-03-30","pret":0.01069,"close":33.25}
{"ticker":"BRO","date":"2015-03-31","pret":0.00576,"close":33.11}
{"ticker":"BRO","date":"2015-04-01","pret":0.0003,"close":33.01}
{"ticker":"BRO","date":"2015-04-02","pret":-0.00272,"close":33.13}
{"ticker":"BRO","date":"2015-04-06","pret":-0.00425,"close":33.23}
{"ticker":"BRO","date":"2015-04-07","pret":0.01149,"close":33.1}
{"ticker":"BRO","date":"2015-04-08","pret":-0.00452,"close":33.13}
{"ticker":"BRO","date":"2015-04-09","pret":-0.0006,"close":33.25}
{"ticker":"BRO","date":"2015-04-10","pret":0.00482,"close":33.21}
{"ticker":"BRO","date":"2015-04-13","pret":-0.00241,"close":33.28}
{"ticker":"BRO","date":"2015-04-14","pret":0.00361,"close":33.32}
{"ticker":"BRO","date":"2015-04-15","pret":0.0036,"close":33.25}
{"ticker":"BRO","date":"2015-04-16","pret":-0.0042,"close":33.17}
{"ticker":"BRO","date":"2015-04-17","pret":-0.0121,"close":32.57}
{"ticker":"BRO","date":"2015-04-20","pret":-0.00549,"close":32.99}
{"ticker":"BRO","date":"2015-04-21","pret":-0.00092,"close":32.46}
{"ticker":"BRO","date":"2015-04-22","pret":-0.01325,"close":32.22}
{"ticker":"BRO","date":"2015-04-23","pret":-0.00404,"close":32.27}
{"ticker":"BRO","date":"2015-04-24","pret":0.00466,"close":32.43}
{"ticker":"BRO","date":"2015-04-27","pret":0.00834,"close":32.09}
{"ticker":"BRO","date":"2015-04-28","pret":-0.01206,"close":32.26}
{"ticker":"BRO","date":"2015-04-29","pret":-0.00125,"close":32.28}
{"ticker":"BRO","date":"2015-04-30","pret":0.00218,"close":31.95}
{"ticker":"BRO","date":"2015-05-01","pret":-0.00187,"close":31.85}
{"ticker":"BRO","date":"2015-05-04","pret":-0.00437,"close":31.92}
{"ticker":"BRO","date":"2015-05-05","pret":-0.00313,"close":31.67}
{"ticker":"BRO","date":"2015-05-06","pret":-0.00377,"close":31.74}
{"ticker":"BRO","date":"2015-05-07","pret":0.00063,"close":31.83}
{"ticker":"BRO","date":"2015-05-08","pret":0.00815,"close":31.91}
{"ticker":"BRO","date":"2015-05-11","pret":-0.0047,"close":32.12}
{"ticker":"BRO","date":"2015-05-12","pret":0.00438,"close":31.87}
{"ticker":"BRO","date":"2015-05-13","pret":-0.00094,"close":31.83}
{"ticker":"BRO","date":"2015-05-14","pret":0,"close":32.06}
{"ticker":"BRO","date":"2015-05-15","pret":0.00406,"close":32.05}
{"ticker":"BRO","date":"2015-05-18","pret":-0.00094,"close":32.36}
{"ticker":"BRO","date":"2015-05-19","pret":0.01054,"close":32.36}
{"ticker":"BRO","date":"2015-05-20","pret":-0.00185,"close":32.47}
{"ticker":"BRO","date":"2015-05-21","pret":0.00216,"close":32.41}
{"ticker":"BRO","date":"2015-05-22","pret":-0.00031,"close":32.3}
{"ticker":"BRO","date":"2015-05-26","pret":-0.00743,"close":32.25}
{"ticker":"BRO","date":"2015-05-27","pret":0.0031,"close":32.34}
{"ticker":"BRO","date":"2015-05-28","pret":0.00217,"close":32.64}
{"ticker":"BRO","date":"2015-05-29","pret":0.008,"close":32.39}
{"ticker":"BRO","date":"2015-06-01","pret":-0.00615,"close":32.44}
{"ticker":"BRO","date":"2015-06-02","pret":-0.00124,"close":32.59}
{"ticker":"BRO","date":"2015-06-03","pret":0.01075,"close":32.88}
{"ticker":"BRO","date":"2015-06-04","pret":0.00396,"close":32.86}
{"ticker":"BRO","date":"2015-06-05","pret":0.00304,"close":32.93}
{"ticker":"BRO","date":"2015-06-08","pret":-0.00213,"close":32.89}
{"ticker":"BRO","date":"2015-06-09","pret":-0.00122,"close":32.95}
{"ticker":"BRO","date":"2015-06-10","pret":0.00516,"close":33.06}
{"ticker":"BRO","date":"2015-06-11","pret":0.00272,"close":33.43}
{"ticker":"BRO","date":"2015-06-12","pret":0.00482,"close":33.38}
{"ticker":"BRO","date":"2015-06-15","pret":-0.00512,"close":33.22}
{"ticker":"BRO","date":"2015-06-16","pret":0.00121,"close":33.29}
{"ticker":"BRO","date":"2015-06-17","pret":0.00812,"close":33.46}
{"ticker":"BRO","date":"2015-06-18","pret":0.00418,"close":33.54}
{"ticker":"BRO","date":"2015-06-19","pret":0.00179,"close":33.54}
{"ticker":"BRO","date":"2015-06-22","pret":0.00327,"close":33.67}
{"ticker":"BRO","date":"2015-06-23","pret":-0.00327,"close":33.65}
{"ticker":"BRO","date":"2015-06-24","pret":-0.00119,"close":33.44}
{"ticker":"BRO","date":"2015-06-25","pret":-0.02017,"close":33.12}
{"ticker":"BRO","date":"2015-06-26","pret":0.00968,"close":33.13}
{"ticker":"BRO","date":"2015-06-29","pret":-0.00968,"close":32.77}
{"ticker":"BRO","date":"2015-06-30","pret":0.00606,"close":32.86}
{"ticker":"BRO","date":"2015-07-01","pret":0.00392,"close":33.22}
{"ticker":"BRO","date":"2015-07-02","pret":0,"close":33.13}
{"ticker":"BRO","date":"2015-07-06","pret":-0.00786,"close":33.29}
{"ticker":"BRO","date":"2015-07-07","pret":0.00996,"close":33.37}
{"ticker":"BRO","date":"2015-07-08","pret":-0.00301,"close":33.13}
{"ticker":"BRO","date":"2015-07-09","pret":0.01228,"close":33.28}
{"ticker":"BRO","date":"2015-07-10","pret":-0.00388,"close":33.65}
{"ticker":"BRO","date":"2015-07-13","pret":0.01218,"close":34}
{"ticker":"BRO","date":"2015-07-14","pret":0.00265,"close":34.16}
{"ticker":"BRO","date":"2015-07-15","pret":0.00499,"close":34.08}
{"ticker":"BRO","date":"2015-07-16","pret":0.00438,"close":34.44}
{"ticker":"BRO","date":"2015-07-17","pret":0.00436,"close":34.29}
{"ticker":"BRO","date":"2015-07-20","pret":-0.00407,"close":34.47}
{"ticker":"BRO","date":"2015-07-21","pret":-0.01528,"close":33}
{"ticker":"BRO","date":"2015-07-22","pret":-0.02306,"close":33.21}
{"ticker":"BRO","date":"2015-07-23","pret":0.00574,"close":33.65}
{"ticker":"BRO","date":"2015-07-24","pret":0.01287,"close":33.38}
{"ticker":"BRO","date":"2015-07-27","pret":-0.01287,"close":33.24}
{"ticker":"BRO","date":"2015-07-28","pret":0.00511,"close":33.06}
{"ticker":"BRO","date":"2015-07-29","pret":-0.01085,"close":33.53}
{"ticker":"BRO","date":"2015-07-30","pret":0.01264,"close":33.54}
{"ticker":"BRO","date":"2015-07-31","pret":0.00567,"close":33.45}
{"ticker":"BRO","date":"2015-08-03","pret":-0.00298,"close":33.57}
{"ticker":"BRO","date":"2015-08-04","pret":0,"close":33.62}
{"ticker":"BRO","date":"2015-08-05","pret":0.00446,"close":33.62}
{"ticker":"BRO","date":"2015-08-06","pret":-0.00119,"close":33.63}
{"ticker":"BRO","date":"2015-08-07","pret":-0.00149,"close":33.58}
{"ticker":"BRO","date":"2015-08-10","pret":0.00742,"close":34.12}
{"ticker":"BRO","date":"2015-08-11","pret":0.00089,"close":34.05}
{"ticker":"BRO","date":"2015-08-12","pret":-0.00059,"close":33.86}
{"ticker":"BRO","date":"2015-08-13","pret":-0.00178,"close":34.07}
{"ticker":"BRO","date":"2015-08-14","pret":0.00679,"close":34.39}
{"ticker":"BRO","date":"2015-08-17","pret":0.00703,"close":34.34}
{"ticker":"BRO","date":"2015-08-18","pret":0.00379,"close":34.45}
{"ticker":"BRO","date":"2015-08-19","pret":-0.00029,"close":33.97}
{"ticker":"BRO","date":"2015-08-20","pret":-0.01761,"close":33.31}
{"ticker":"BRO","date":"2015-08-21","pret":-0.02185,"close":32.67}
{"ticker":"BRO","date":"2015-08-24","pret":-0.06051,"close":31.44}
{"ticker":"BRO","date":"2015-08-25","pret":0.021,"close":30.92}
{"ticker":"BRO","date":"2015-08-26","pret":-0.00221,"close":32.19}
{"ticker":"BRO","date":"2015-08-27","pret":0.02339,"close":32.9}
{"ticker":"BRO","date":"2015-08-28","pret":0.01104,"close":32.39}
{"ticker":"BRO","date":"2015-08-31","pret":-0.01443,"close":32.06}
{"ticker":"BRO","date":"2015-09-01","pret":-0.02316,"close":31.16}
{"ticker":"BRO","date":"2015-09-02","pret":0.00221,"close":31.56}
{"ticker":"BRO","date":"2015-09-03","pret":-0.00032,"close":31.59}
{"ticker":"BRO","date":"2015-09-04","pret":-0.0124,"close":31.14}
{"ticker":"BRO","date":"2015-09-08","pret":0.01524,"close":31.82}
{"ticker":"BRO","date":"2015-09-09","pret":0.00972,"close":31.7}
{"ticker":"BRO","date":"2015-09-10","pret":-0.01193,"close":31.68}
{"ticker":"BRO","date":"2015-09-11","pret":-0.00316,"close":31.79}
{"ticker":"BRO","date":"2015-09-14","pret":0.00757,"close":31.76}
{"ticker":"BRO","date":"2015-09-15","pret":-0.0022,"close":32.05}
{"ticker":"BRO","date":"2015-09-16","pret":0.00878,"close":32.43}
{"ticker":"BRO","date":"2015-09-17","pret":0.01365,"close":32.3}
{"ticker":"BRO","date":"2015-09-18","pret":-0.0149,"close":31.39}
{"ticker":"BRO","date":"2015-09-21","pret":-0.01385,"close":31.75}
{"ticker":"BRO","date":"2015-09-22","pret":-0.00636,"close":31.4}
{"ticker":"BRO","date":"2015-09-23","pret":0.00414,"close":31.22}
{"ticker":"BRO","date":"2015-09-24","pret":-0.01602,"close":31.18}
{"ticker":"BRO","date":"2015-09-25","pret":0.01665,"close":31.28}
{"ticker":"BRO","date":"2015-09-28","pret":-0.01278,"close":30.74}
{"ticker":"BRO","date":"2015-09-29","pret":-0.011,"close":30.74}
{"ticker":"BRO","date":"2015-09-30","pret":0.00874,"close":30.97}
{"ticker":"BRO","date":"2015-10-01","pret":-0.00355,"close":30.91}
{"ticker":"BRO","date":"2015-10-02","pret":-0.01172,"close":31.09}
{"ticker":"BRO","date":"2015-10-05","pret":0.02266,"close":31.55}
{"ticker":"BRO","date":"2015-10-06","pret":0.00829,"close":31.5}
{"ticker":"BRO","date":"2015-10-07","pret":0.0019,"close":31.84}
{"ticker":"BRO","date":"2015-10-08","pret":0.00694,"close":31.92}
{"ticker":"BRO","date":"2015-10-09","pret":0.00565,"close":31.97}
{"ticker":"BRO","date":"2015-10-12","pret":0.00031,"close":31.74}
{"ticker":"BRO","date":"2015-10-13","pret":-0.01259,"close":31.47}
{"ticker":"BRO","date":"2015-10-14","pret":-0.01307,"close":30.91}
{"ticker":"BRO","date":"2015-10-15","pret":-0.00321,"close":31.21}
{"ticker":"BRO","date":"2015-10-16","pret":0.00801,"close":31.32}
{"ticker":"BRO","date":"2015-10-19","pret":-0.0016,"close":31.26}
{"ticker":"BRO","date":"2015-10-20","pret":-0.00384,"close":31.13}
{"ticker":"BRO","date":"2015-10-21","pret":0.00288,"close":31.03}
{"ticker":"BRO","date":"2015-10-22","pret":-0.00192,"close":31.61}
{"ticker":"BRO","date":"2015-10-23","pret":0.02,"close":32.05}
{"ticker":"BRO","date":"2015-10-26","pret":0.00939,"close":32.01}
{"ticker":"BRO","date":"2015-10-27","pret":-0.00844,"close":31.64}
{"ticker":"BRO","date":"2015-10-28","pret":-0.00157,"close":32.57}
{"ticker":"BRO","date":"2015-10-29","pret":0.02086,"close":32.63}
{"ticker":"BRO","date":"2015-10-30","pret":0.00492,"close":32.27}
{"ticker":"BRO","date":"2015-11-02","pret":-0.01451,"close":32.4}
{"ticker":"BRO","date":"2015-11-03","pret":0.00558,"close":32.26}
{"ticker":"BRO","date":"2015-11-04","pret":-0.00124,"close":32.16}
{"ticker":"BRO","date":"2015-11-05","pret":-0.00279,"close":32.13}
{"ticker":"BRO","date":"2015-11-06","pret":0.00372,"close":32.11}
{"ticker":"BRO","date":"2015-11-09","pret":-0.00808,"close":31.82}
{"ticker":"BRO","date":"2015-11-10","pret":-0.00814,"close":31.98}
{"ticker":"BRO","date":"2015-11-11","pret":0.00846,"close":32.1}
{"ticker":"BRO","date":"2015-11-12","pret":-0.00406,"close":31.83}
{"ticker":"BRO","date":"2015-11-13","pret":-0.00597,"close":31.34}
{"ticker":"BRO","date":"2015-11-16","pret":-0.01555,"close":31.69}
{"ticker":"BRO","date":"2015-11-17","pret":0.01366,"close":31.56}
{"ticker":"BRO","date":"2015-11-18","pret":-0.00253,"close":32.17}
{"ticker":"BRO","date":"2015-11-19","pret":0.016,"close":32.24}
{"ticker":"BRO","date":"2015-11-20","pret":0.00744,"close":32.58}
{"ticker":"BRO","date":"2015-11-23","pret":0.00616,"close":32.43}
{"ticker":"BRO","date":"2015-11-24","pret":-0.00864,"close":32.5}
{"ticker":"BRO","date":"2015-11-25","pret":0.00772,"close":32.39}
{"ticker":"BRO","date":"2015-11-26"}
{"ticker":"BRO","date":"2015-11-27","pret":-0.0037,"close":32.4}
{"ticker":"BRO","date":"2015-11-30","pret":0.00185,"close":32.46}
{"ticker":"BRO","date":"2015-12-01","pret":0.00246,"close":32.8}
{"ticker":"BRO","date":"2015-12-02","pret":0.00765,"close":32.72}
{"ticker":"BRO","date":"2015-12-03","pret":-0.0003,"close":32.36}
{"ticker":"BRO","date":"2015-12-04","pret":-0.01196,"close":33.02}
{"ticker":"BRO","date":"2015-12-07","pret":0.01592,"close":33.07}
{"ticker":"BRO","date":"2015-12-08","pret":-0.00335,"close":32.61}
{"ticker":"BRO","date":"2015-12-09","pret":-0.01165,"close":32.26}
{"ticker":"BRO","date":"2015-12-10","pret":-0.00371,"close":32.17}
{"ticker":"BRO","date":"2015-12-11","pret":-0.01371,"close":32.02}
{"ticker":"BRO","date":"2015-12-14","pret":0.00501,"close":31.91}
{"ticker":"BRO","date":"2015-12-15","pret":0.00405,"close":32.41}
{"ticker":"BRO","date":"2015-12-16","pret":0.01175,"close":32.16}
{"ticker":"BRO","date":"2015-12-17"}
{"ticker":"BRO","date":"2015-12-18","pret":-0.03312,"close":31.25}
{"ticker":"BRO","date":"2015-12-21","pret":-0.00286,"close":31.63}
{"ticker":"BRO","date":"2015-12-22","pret":0.01109,"close":31.68}
{"ticker":"BRO","date":"2015-12-23","pret":0.00189,"close":32.07}
{"ticker":"BRO","date":"2015-12-24","pret":0.00721,"close":32.08}
{"ticker":"BRO","date":"2015-12-28","pret":-0.00125,"close":32.12}
{"ticker":"BRO","date":"2015-12-29","pret":0.0081,"close":32.45}
{"ticker":"BRO","date":"2015-12-30","pret":0.00557,"close":32.34}
{"ticker":"BRO","date":"2015-12-31","pret":-0.00557,"close":32.1}
{"ticker":"BRO","date":"2016-01-04","pret":-0.01815,"close":31.63}
{"ticker":"BRO","date":"2016-01-05","pret":0,"close":31.93}
{"ticker":"BRS","date":"2015-01-02","pret":0.00852,"close":65.48}
{"ticker":"BRS","date":"2015-01-05","pret":-0.01527,"close":62.49}
{"ticker":"BRS","date":"2015-01-06","pret":-0.0426,"close":60.34}
{"ticker":"BRS","date":"2015-01-07","pret":-0.02159,"close":60.25}
{"ticker":"BRS","date":"2015-01-08","pret":-0.00279,"close":61.61}
{"ticker":"BRS","date":"2015-01-09","pret":0.01519,"close":60.42}
{"ticker":"BRS","date":"2015-01-12","pret":-0.03732,"close":59.38}
{"ticker":"BRS","date":"2015-01-13","pret":0.00754,"close":59.86}
{"ticker":"BRS","date":"2015-01-14","pret":-0.00906,"close":59.85}
{"ticker":"BRS","date":"2015-01-15","pret":0.01688,"close":58.49}
{"ticker":"BRS","date":"2015-01-16","pret":-0.02806,"close":61.79}
{"ticker":"BRS","date":"2015-01-20","pret":0.05163,"close":60.85}
{"ticker":"BRS","date":"2015-01-21","pret":-0.01631,"close":61.73}
{"ticker":"BRS","date":"2015-01-22","pret":0.02501,"close":61.32}
{"ticker":"BRS","date":"2015-01-23","pret":-0.01666,"close":59.32}
{"ticker":"BRS","date":"2015-01-26","pret":-0.02812,"close":60.5}
{"ticker":"BRS","date":"2015-01-27","pret":0.00735,"close":60.6}
{"ticker":"BRS","date":"2015-01-28","pret":0.00796,"close":57.48}
{"ticker":"BRS","date":"2015-01-29","pret":-0.04529,"close":55.74}
{"ticker":"BRS","date":"2015-01-30","pret":-0.044,"close":55.71}
{"ticker":"BRS","date":"2015-02-02","pret":0.00576,"close":57.6}
{"ticker":"BRS","date":"2015-02-03","pret":0.03789,"close":59.26}
{"ticker":"BRS","date":"2015-02-04","pret":0.00912,"close":57.9}
{"ticker":"BRS","date":"2015-02-05","pret":0.00342,"close":58.79}
{"ticker":"BRS","date":"2015-02-06","pret":-0.04399,"close":58.17}
{"ticker":"BRS","date":"2015-02-09","pret":0.03438,"close":59.22}
{"ticker":"BRS","date":"2015-02-10","pret":0.01946,"close":58.36}
{"ticker":"BRS","date":"2015-02-11","pret":-0.02136,"close":57.42}
{"ticker":"BRS","date":"2015-02-12","pret":0.0031,"close":58.06}
{"ticker":"BRS","date":"2015-02-13","pret":0.00857,"close":61.71}
{"ticker":"BRS","date":"2015-02-17","pret":0.04751,"close":61.55}
{"ticker":"BRS","date":"2015-02-18","pret":-0.00965,"close":62.18}
{"ticker":"BRS","date":"2015-02-19","pret":0.01112,"close":61.78}
{"ticker":"BRS","date":"2015-02-20","pret":0.00616,"close":62.44}
{"ticker":"BRS","date":"2015-02-23","pret":-0.00308,"close":60.27}
{"ticker":"BRS","date":"2015-02-24","pret":-0.02229,"close":61.34}
{"ticker":"BRS","date":"2015-02-25","pret":0.00989,"close":61.8}
{"ticker":"BRS","date":"2015-02-26","pret":0.00768,"close":61.36}
{"ticker":"BRS","date":"2015-02-27","pret":-0.00065,"close":61.94}
{"ticker":"BRS","date":"2015-03-02","pret":0.00569,"close":62.23}
{"ticker":"BRS","date":"2015-03-03","pret":0.00694,"close":61.34}
{"ticker":"BRS","date":"2015-03-04","pret":-0.01491,"close":61.22}
{"ticker":"BRS","date":"2015-03-05","pret":-0.00409,"close":61.06}
{"ticker":"BRS","date":"2015-03-06","pret":-0.01005,"close":59.72}
{"ticker":"BRS","date":"2015-03-09","pret":-0.01016,"close":60.1}
{"ticker":"BRS","date":"2015-03-10","pret":0.00401,"close":58.68}
{"ticker":"BRS","date":"2015-03-11","pret":-0.02378,"close":58.76}
{"ticker":"BRS","date":"2015-03-12","pret":0.00375,"close":58.83}
{"ticker":"BRS","date":"2015-03-13","pret":-0.0046,"close":58.74}
{"ticker":"BRS","date":"2015-03-16","pret":0,"close":58.9}
{"ticker":"BRS","date":"2015-03-17","pret":-0.00325,"close":57.48}
{"ticker":"BRS","date":"2015-03-18","pret":-0.01816,"close":58.01}
{"ticker":"BRS","date":"2015-03-19","pret":-0.00157,"close":56.4}
{"ticker":"BRS","date":"2015-03-20","pret":-0.00438,"close":56.8}
{"ticker":"BRS","date":"2015-03-23","pret":-0.02327,"close":52.25}
{"ticker":"BRS","date":"2015-03-24","pret":-0.0688,"close":52.76}
{"ticker":"BRS","date":"2015-03-25","pret":0.02321,"close":53.69}
{"ticker":"BRS","date":"2015-03-26","pret":0.02471,"close":53.86}
{"ticker":"BRS","date":"2015-03-27","pret":-0.01516,"close":53.85}
{"ticker":"BRS","date":"2015-03-30","pret":0.00964,"close":54.2}
{"ticker":"BRS","date":"2015-03-31","pret":-0.00834,"close":54.45}
{"ticker":"BRS","date":"2015-04-01","pret":0.01349,"close":54.35}
{"ticker":"BRS","date":"2015-04-02","pret":-0.00129,"close":55.13}
{"ticker":"BRS","date":"2015-04-06","pret":0.02038,"close":57.31}
{"ticker":"BRS","date":"2015-04-07","pret":0.02893,"close":57.68}
{"ticker":"BRS","date":"2015-04-08","pret":0.01062,"close":58.13}
{"ticker":"BRS","date":"2015-04-09","pret":0.0081,"close":59.47}
{"ticker":"BRS","date":"2015-04-10","pret":0.02107,"close":59.63}
{"ticker":"BRS","date":"2015-04-13","pret":0.00486,"close":59.39}
{"ticker":"BRS","date":"2015-04-14","pret":-0.00436,"close":60.45}
{"ticker":"BRS","date":"2015-04-15","pret":0.02407,"close":62.9}
{"ticker":"BRS","date":"2015-04-16","pret":0.02894,"close":62.9}
{"ticker":"BRS","date":"2015-04-17","pret":-0.00399,"close":61.99}
{"ticker":"BRS","date":"2015-04-20","pret":-0.00706,"close":61.37}
{"ticker":"BRS","date":"2015-04-21","pret":-0.00598,"close":59.93}
{"ticker":"BRS","date":"2015-04-22","pret":-0.02844,"close":60.14}
{"ticker":"BRS","date":"2015-04-23","pret":0.00665,"close":61.81}
{"ticker":"BRS","date":"2015-04-24","pret":0.02244,"close":59.92}
{"ticker":"BRS","date":"2015-04-27","pret":-0.02743,"close":59.04}
{"ticker":"BRS","date":"2015-04-28","pret":-0.01527,"close":60.07}
{"ticker":"BRS","date":"2015-04-29","pret":0.01043,"close":61.01}
{"ticker":"BRS","date":"2015-04-30","pret":0.0243,"close":62.13}
{"ticker":"BRS","date":"2015-05-01","pret":0.01475,"close":61.01}
{"ticker":"BRS","date":"2015-05-04","pret":-0.01393,"close":61.05}
{"ticker":"BRS","date":"2015-05-05","pret":0.00244,"close":61.39}
{"ticker":"BRS","date":"2015-05-06","pret":0.01502,"close":61.88}
{"ticker":"BRS","date":"2015-05-07","pret":-0.01258,"close":60.52}
{"ticker":"BRS","date":"2015-05-08","pret":-0.00619,"close":60.75}
{"ticker":"BRS","date":"2015-05-11","pret":-0.01068,"close":59.92}
{"ticker":"BRS","date":"2015-05-12","pret":-0.00796,"close":59.97}
{"ticker":"BRS","date":"2015-05-13","pret":0.00581,"close":59.69}
{"ticker":"BRS","date":"2015-05-14","pret":-0.00848,"close":60.42}
{"ticker":"BRS","date":"2015-05-15","pret":0.00549,"close":60.87}
{"ticker":"BRS","date":"2015-05-18","pret":0.0104,"close":60.08}
{"ticker":"BRS","date":"2015-05-19","pret":-0.01874,"close":59.49}
{"ticker":"BRS","date":"2015-05-20","pret":0.00484,"close":60.02}
{"ticker":"BRS","date":"2015-05-21","pret":-0.04375,"close":60.71}
{"ticker":"BRS","date":"2015-05-22","pret":0.04425,"close":60.47}
{"ticker":"BRS","date":"2015-05-26","pret":-0.00903,"close":58.89}
{"ticker":"BRS","date":"2015-05-27","pret":-0.01575,"close":58.67}
{"ticker":"BRS","date":"2015-05-28","pret":-0.00017,"close":57.98}
{"ticker":"BRS","date":"2015-05-29","pret":-0.01202,"close":58}
{"ticker":"BRS","date":"2015-06-01","pret":0.00173,"close":57.01}
{"ticker":"BRS","date":"2015-06-02","pret":-0.01232,"close":59.25}
{"ticker":"BRS","date":"2015-06-03","pret":0.02789,"close":58.86}
{"ticker":"BRS","date":"2015-06-04","pret":-0.00921,"close":58.17}
{"ticker":"BRS","date":"2015-06-05","pret":-0.00757,"close":59.05}
{"ticker":"BRS","date":"2015-06-08","pret":0.01287,"close":58.18}
{"ticker":"BRS","date":"2015-06-09","pret":0,"close":58.85}
{"ticker":"BRS","date":"2015-06-10","pret":0.01455,"close":60.48}
{"ticker":"BRS","date":"2015-06-11","pret":0.01119,"close":58.61}
{"ticker":"BRS","date":"2015-06-12","pret":-0.03087,"close":57.69}
{"ticker":"BRS","date":"2015-06-15","pret":-0.0241,"close":57}
{"ticker":"BRS","date":"2015-06-16","pret":0.00158,"close":57.15}
{"ticker":"BRS","date":"2015-06-17","pret":0.00959,"close":55.89}
{"ticker":"BRS","date":"2015-06-18","pret":-0.03066,"close":53.65}
{"ticker":"BRS","date":"2015-06-19","pret":-0.03942,"close":52.49}
{"ticker":"BRS","date":"2015-06-22","pret":-0.01595,"close":52.71}
{"ticker":"BRS","date":"2015-06-23","pret":-0.00455,"close":53.67}
{"ticker":"BRS","date":"2015-06-24","pret":0.01752,"close":53.44}
{"ticker":"BRS","date":"2015-06-25","pret":-0.00168,"close":53.71}
{"ticker":"BRS","date":"2015-06-26","pret":0.0069,"close":54.39}
{"ticker":"BRS","date":"2015-06-29","pret":-0.00242,"close":53.4}
{"ticker":"BRS","date":"2015-06-30","pret":0.00612,"close":53.3}
{"ticker":"BRS","date":"2015-07-01","pret":-0.01529,"close":52.46}
{"ticker":"BRS","date":"2015-07-02","pret":-0.00754,"close":52.46}
{"ticker":"BRS","date":"2015-07-06","pret":-0.02395,"close":51.99}
{"ticker":"BRS","date":"2015-07-07","pret":0.00811,"close":53.12}
{"ticker":"BRS","date":"2015-07-08","pret":0.0128,"close":51.6}
{"ticker":"BRS","date":"2015-07-09","pret":-0.00667,"close":51.19}
{"ticker":"BRS","date":"2015-07-10","pret":-0.01386,"close":50.58}
{"ticker":"BRS","date":"2015-07-13","pret":-0.01661,"close":51.22}
{"ticker":"BRS","date":"2015-07-14","pret":0.00863,"close":52.12}
{"ticker":"BRS","date":"2015-07-15","pret":0.01185,"close":50.72}
{"ticker":"BRS","date":"2015-07-16","pret":-0.01165,"close":51.05}
{"ticker":"BRS","date":"2015-07-17","pret":-0.00059,"close":50.32}
{"ticker":"BRS","date":"2015-07-20","pret":-0.01715,"close":49.8}
{"ticker":"BRS","date":"2015-07-21","pret":-0.00799,"close":49.23}
{"ticker":"BRS","date":"2015-07-22","pret":-0.02127,"close":47}
{"ticker":"BRS","date":"2015-07-23","pret":-0.02824,"close":47.01}
{"ticker":"BRS","date":"2015-07-24","pret":-0.014,"close":45.38}
{"ticker":"BRS","date":"2015-07-27","pret":-0.04522,"close":44.14}
{"ticker":"BRS","date":"2015-07-28","pret":0.00401,"close":45.34}
{"ticker":"BRS","date":"2015-07-29","pret":0.00555,"close":46.46}
{"ticker":"BRS","date":"2015-07-30","pret":0.0288,"close":46}
{"ticker":"BRS","date":"2015-07-31","pret":-0.0119,"close":45.05}
{"ticker":"BRS","date":"2015-08-03","pret":-0.02289,"close":44.4}
{"ticker":"BRS","date":"2015-08-04","pret":-0.00223,"close":44.16}
{"ticker":"BRS","date":"2015-08-05","pret":-0.00246,"close":45.01}
{"ticker":"BRS","date":"2015-08-06","pret":0.00669,"close":46}
{"ticker":"BRS","date":"2015-08-07","pret":-0.05317,"close":43.33}
{"ticker":"BRS","date":"2015-08-10","pret":0.0188,"close":44.25}
{"ticker":"BRS","date":"2015-08-11","pret":-0.006,"close":43.66}
{"ticker":"BRS","date":"2015-08-12","pret":0.00023,"close":43.34}
{"ticker":"BRS","date":"2015-08-13","pret":-0.00673,"close":39.92}
{"ticker":"BRS","date":"2015-08-14","pret":-0.07518,"close":39.91}
{"ticker":"BRS","date":"2015-08-17","pret":-0.00781,"close":38.83}
{"ticker":"BRS","date":"2015-08-18","pret":-0.02641,"close":37.37}
{"ticker":"BRS","date":"2015-08-19","pret":-0.03732,"close":36.37}
{"ticker":"BRS","date":"2015-08-20","pret":-0.02181,"close":33.56}
{"ticker":"BRS","date":"2015-08-21","pret":-0.08151,"close":33.92}
{"ticker":"BRS","date":"2015-08-24","pret":-0.01628,"close":33.08}
{"ticker":"BRS","date":"2015-08-25","pret":0.04138,"close":33.95}
{"ticker":"BRS","date":"2015-08-26","pret":0.01906,"close":34.59}
{"ticker":"BRS","date":"2015-08-27","pret":0.00968,"close":34.67}
{"ticker":"BRS","date":"2015-08-28","pret":-0.03108,"close":35.52}
{"ticker":"BRS","date":"2015-08-31","pret":0.03391,"close":37.06}
{"ticker":"BRS","date":"2015-09-01","pret":0.01459,"close":36.17}
{"ticker":"BRS","date":"2015-09-02","pret":0.0152,"close":36.66}
{"ticker":"BRS","date":"2015-09-03","pret":0.00465,"close":36.75}
{"ticker":"BRS","date":"2015-09-04","pret":-0.00356,"close":35.79}
{"ticker":"BRS","date":"2015-09-08","pret":-0.01074,"close":36.08}
{"ticker":"BRS","date":"2015-09-09","pret":0.00083,"close":33.65}
{"ticker":"BRS","date":"2015-09-10","pret":-0.07466,"close":31.04}
{"ticker":"BRS","date":"2015-09-11","pret":-0.08782,"close":29.3}
{"ticker":"BRS","date":"2015-09-14","pret":-0.04596,"close":28.48}
{"ticker":"BRS","date":"2015-09-15","pret":-0.00821,"close":30.33}
{"ticker":"BRS","date":"2015-09-16","pret":0.05287,"close":30.74}
{"ticker":"BRS","date":"2015-09-17","pret":-0.00523,"close":31.18}
{"ticker":"BRS","date":"2015-09-18","pret":0.01011,"close":30.67}
{"ticker":"BRS","date":"2015-09-21","pret":0.00936,"close":30.52}
{"ticker":"BRS","date":"2015-09-22","pret":-0.02968,"close":29.98}
{"ticker":"BRS","date":"2015-09-23","pret":-0.00398,"close":28.4}
{"ticker":"BRS","date":"2015-09-24","pret":-0.06204,"close":28.12}
{"ticker":"BRS","date":"2015-09-25","pret":0.00634,"close":27.61}
{"ticker":"BRS","date":"2015-09-28","pret":-0.03905,"close":26.12}
{"ticker":"BRS","date":"2015-09-29","pret":-0.03608,"close":26.13}
{"ticker":"BRS","date":"2015-09-30","pret":-0.0076,"close":26.16}
{"ticker":"BRS","date":"2015-10-01","pret":0.00229,"close":25.29}
{"ticker":"BRS","date":"2015-10-02","pret":-0.042,"close":28.27}
{"ticker":"BRS","date":"2015-10-05","pret":0.12771,"close":29.87}
{"ticker":"BRS","date":"2015-10-06","pret":0.04811,"close":31.43}
{"ticker":"BRS","date":"2015-10-07","pret":0.05917,"close":31.6}
{"ticker":"BRS","date":"2015-10-08","pret":-0.01042,"close":34.71}
{"ticker":"BRS","date":"2015-10-09","pret":0.10843,"close":34.02}
{"ticker":"BRS","date":"2015-10-12","pret":-0.02654,"close":32.32}
{"ticker":"BRS","date":"2015-10-13","pret":-0.06616,"close":32.12}
{"ticker":"BRS","date":"2015-10-14","pret":0.00902,"close":32.09}
{"ticker":"BRS","date":"2015-10-15","pret":-0.00964,"close":33.61}
{"ticker":"BRS","date":"2015-10-16","pret":0.05087,"close":33.73}
{"ticker":"BRS","date":"2015-10-19","pret":-0.00596,"close":33.39}
{"ticker":"BRS","date":"2015-10-20","pret":0.00833,"close":36.5}
{"ticker":"BRS","date":"2015-10-21","pret":0.07036,"close":35.37}
{"ticker":"BRS","date":"2015-10-22","pret":-0.01559,"close":34.52}
{"ticker":"BRS","date":"2015-10-23","pret":-0.03308,"close":35.18}
{"ticker":"BRS","date":"2015-10-26","pret":0.01468,"close":33.72}
{"ticker":"BRS","date":"2015-10-27","pret":-0.05824,"close":32.18}
{"ticker":"BRS","date":"2015-10-28","pret":-0.01464,"close":33.84}
{"ticker":"BRS","date":"2015-10-29","pret":0.02668,"close":34.33}
{"ticker":"BRS","date":"2015-10-30","pret":0.02977,"close":34.73}
{"ticker":"BRS","date":"2015-11-02","pret":-0.00524,"close":35.89}
{"ticker":"BRS","date":"2015-11-03","pret":0.05261,"close":36.58}
{"ticker":"BRS","date":"2015-11-04","pret":0.02029,"close":37.01}
{"ticker":"BRS","date":"2015-11-05","pret":-0.00517,"close":35.15}
{"ticker":"BRS","date":"2015-11-06","pret":-0.10279,"close":30.73}
{"ticker":"BRS","date":"2015-11-09","pret":-0.07665,"close":30.67}
{"ticker":"BRS","date":"2015-11-10","pret":-0.00196,"close":30.17}
{"ticker":"BRS","date":"2015-11-11","pret":-0.01019,"close":29.93}
{"ticker":"BRS","date":"2015-11-12","pret":-0.03429,"close":29.01}
{"ticker":"BRS","date":"2015-11-13","pret":-0.00583,"close":29.83}
{"ticker":"BRS","date":"2015-11-16","pret":0.02715,"close":30.56}
{"ticker":"BRS","date":"2015-11-17","pret":0.02054,"close":29.47}
{"ticker":"BRS","date":"2015-11-18","pret":-0.01954,"close":30.07}
{"ticker":"BRS","date":"2015-11-19","pret":-0.00705,"close":29.28}
{"ticker":"BRS","date":"2015-11-20","pret":-0.00982,"close":29.26}
{"ticker":"BRS","date":"2015-11-23","pret":-0.00991,"close":29.27}
{"ticker":"BRS","date":"2015-11-24","pret":0.015,"close":31.31}
{"ticker":"BRS","date":"2015-11-25","pret":0.0479,"close":31.32}
{"ticker":"BRS","date":"2015-11-26"}
{"ticker":"BRS","date":"2015-11-27","pret":-0.02086,"close":29.9}
{"ticker":"BRS","date":"2015-11-30","pret":-0.00264,"close":30.55}
{"ticker":"BRS","date":"2015-12-01","pret":0.00658,"close":31.07}
{"ticker":"BRS","date":"2015-12-02","pret":0.01044,"close":29.11}
{"ticker":"BRS","date":"2015-12-03","pret":-0.0455,"close":29.6}
{"ticker":"BRS","date":"2015-12-04","pret":-0.00443,"close":27.74}
{"ticker":"BRS","date":"2015-12-07","pret":-0.07658,"close":26.04}
{"ticker":"BRS","date":"2015-12-08","pret":-0.06823,"close":26.29}
{"ticker":"BRS","date":"2015-12-09","pret":0.03489,"close":26.57}
{"ticker":"BRS","date":"2015-12-10","pret":0.00532,"close":26.81}
{"ticker":"BRS","date":"2015-12-11","pret":-0.00799,"close":25.55}
{"ticker":"BRS","date":"2015-12-14","pret":-0.02514,"close":24.9}
{"ticker":"BRS","date":"2015-12-15","pret":-0.00786,"close":25.48}
{"ticker":"BRS","date":"2015-12-16","pret":-0.00277,"close":25.04}
{"ticker":"BRS","date":"2015-12-17"}
{"ticker":"BRS","date":"2015-12-18","pret":-0.08636,"close":22.75}
{"ticker":"BRS","date":"2015-12-21","pret":-0.01741,"close":23.63}
{"ticker":"BRS","date":"2015-12-22","pret":0.04172,"close":25.07}
{"ticker":"BRS","date":"2015-12-23","pret":0.06127,"close":26.9}
{"ticker":"BRS","date":"2015-12-24","pret":0.06518,"close":26.5}
{"ticker":"BRS","date":"2015-12-28","pret":-0.02976,"close":25.83}
{"ticker":"BRS","date":"2015-12-29","pret":0.00191,"close":26.07}
{"ticker":"BRS","date":"2015-12-30","pret":-0.02395,"close":25.64}
{"ticker":"BRS","date":"2015-12-31","pret":0.00156,"close":25.9}
{"ticker":"BRS","date":"2016-01-04","pret":0.00661,"close":26.45}
{"ticker":"BRS","date":"2016-01-05","pret":0.01844,"close":25.12}
{"ticker":"BRSS","date":"2015-01-02","pret":0.01445,"close":13.12}
{"ticker":"BRSS","date":"2015-01-05","pret":-0.01676,"close":12.71}
{"ticker":"BRSS","date":"2015-01-06","pret":-0.0241,"close":12.79}
{"ticker":"BRSS","date":"2015-01-07","pret":0.01096,"close":12.91}
{"ticker":"BRSS","date":"2015-01-08","pret":-0.01806,"close":12.7}
{"ticker":"BRSS","date":"2015-01-09","pret":0.00395,"close":12.72}
{"ticker":"BRSS","date":"2015-01-12","pret":0,"close":12.75}
{"ticker":"BRSS","date":"2015-01-13","pret":0.01099,"close":12.62}
{"ticker":"BRSS","date":"2015-01-14","pret":-0.02931,"close":12.6}
{"ticker":"BRSS","date":"2015-01-15","pret":0.0199,"close":12.4}
{"ticker":"BRSS","date":"2015-01-16","pret":-0.02554,"close":12.87}
{"ticker":"BRSS","date":"2015-01-20","pret":0.03573,"close":12.63}
{"ticker":"BRSS","date":"2015-01-21","pret":-0.01256,"close":12.94}
{"ticker":"BRSS","date":"2015-01-22","pret":0.03034,"close":13.67}
{"ticker":"BRSS","date":"2015-01-23","pret":0.04128,"close":13.33}
{"ticker":"BRSS","date":"2015-01-26","pret":-0.02456,"close":13.47}
{"ticker":"BRSS","date":"2015-01-27","pret":0.01273,"close":13.27}
{"ticker":"BRSS","date":"2015-01-28","pret":-0.00747,"close":12.97}
{"ticker":"BRSS","date":"2015-01-29","pret":-0.02351,"close":13.21}
{"ticker":"BRSS","date":"2015-01-30","pret":0.00993,"close":13.13}
{"ticker":"BRSS","date":"2015-02-02","pret":-0.00228,"close":13.23}
{"ticker":"BRSS","date":"2015-02-03","pret":0.01662,"close":13.71}
{"ticker":"BRSS","date":"2015-02-04","pret":0.01561,"close":13.32}
{"ticker":"BRSS","date":"2015-02-05","pret":-0.01187,"close":13.49}
{"ticker":"BRSS","date":"2015-02-06","pret":0.00669,"close":13.62}
{"ticker":"BRSS","date":"2015-02-09","pret":0.00518,"close":13.4}
{"ticker":"BRSS","date":"2015-02-10","pret":-0.00814,"close":13.85}
{"ticker":"BRSS","date":"2015-02-11","pret":0.02496,"close":13.54}
{"ticker":"BRSS","date":"2015-02-12","pret":-0.01094,"close":13.73}
{"ticker":"BRSS","date":"2015-02-13","pret":-0.00073,"close":13.71}
{"ticker":"BRSS","date":"2015-02-17","pret":0.00804,"close":13.39}
{"ticker":"BRSS","date":"2015-02-18","pret":-0.03104,"close":13.53}
{"ticker":"BRSS","date":"2015-02-19","pret":0.00748,"close":13.36}
{"ticker":"BRSS","date":"2015-02-20","pret":-0.00598,"close":13.44}
{"ticker":"BRSS","date":"2015-02-23","pret":0.00299,"close":13.43}
{"ticker":"BRSS","date":"2015-02-24","pret":0.0067,"close":13.87}
{"ticker":"BRSS","date":"2015-02-25","pret":0.02854,"close":14}
{"ticker":"BRSS","date":"2015-02-26","pret":0.01148,"close":14.15}
{"ticker":"BRSS","date":"2015-02-27","pret":0.01135,"close":14.04}
{"ticker":"BRSS","date":"2015-03-02","pret":-0.00779,"close":14.18}
{"ticker":"BRSS","date":"2015-03-03","pret":0.01271,"close":14.14}
{"ticker":"BRSS","date":"2015-03-04","pret":-0.00987,"close":14.19}
{"ticker":"BRSS","date":"2015-03-05","pret":0.00424,"close":14.17}
{"ticker":"BRSS","date":"2015-03-06","pret":-0.00993,"close":14.04}
{"ticker":"BRSS","date":"2015-03-09","pret":0.00498,"close":14.08}
{"ticker":"BRSS","date":"2015-03-10","pret":0.01338,"close":15.07}
{"ticker":"BRSS","date":"2015-03-11","pret":0.05248,"close":14.68}
{"ticker":"BRSS","date":"2015-03-12","pret":-0.01877,"close":14.83}
{"ticker":"BRSS","date":"2015-03-13","pret":0.0054,"close":14.81}
{"ticker":"BRSS","date":"2015-03-16","pret":0.00134,"close":15.11}
{"ticker":"BRSS","date":"2015-03-17","pret":0.01003,"close":15}
{"ticker":"BRSS","date":"2015-03-18","pret":-0.00936,"close":15.06}
{"ticker":"BRSS","date":"2015-03-19","pret":0.01334,"close":15.16}
{"ticker":"BRSS","date":"2015-03-20","pret":0.01317,"close":15.59}
{"ticker":"BRSS","date":"2015-03-23","pret":0.02007,"close":15.76}
{"ticker":"BRSS","date":"2015-03-24","pret":0.01274,"close":15.62}
{"ticker":"BRSS","date":"2015-03-25","pret":-0.01338,"close":15.43}
{"ticker":"BRSS","date":"2015-03-26","pret":-0.01161,"close":15.41}
{"ticker":"BRSS","date":"2015-03-27","pret":0.00065,"close":15.5}
{"ticker":"BRSS","date":"2015-03-30","pret":0.00518,"close":15.5}
{"ticker":"BRSS","date":"2015-03-31","pret":-0.00842,"close":15.45}
{"ticker":"BRSS","date":"2015-04-01","pret":0.0013,"close":15.4}
{"ticker":"BRSS","date":"2015-04-02","pret":0.00195,"close":15.31}
{"ticker":"BRSS","date":"2015-04-06","pret":-0.01043,"close":15.39}
{"ticker":"BRSS","date":"2015-04-07","pret":0.00848,"close":15.21}
{"ticker":"BRSS","date":"2015-04-08","pret":-0.01374,"close":15.2}
{"ticker":"BRSS","date":"2015-04-09","pret":0.00394,"close":15.34}
{"ticker":"BRSS","date":"2015-04-10","pret":0.01109,"close":15.38}
{"ticker":"BRSS","date":"2015-04-13","pret":0.00324,"close":15.52}
{"ticker":"BRSS","date":"2015-04-14","pret":0.00258,"close":15.68}
{"ticker":"BRSS","date":"2015-04-15","pret":0.01155,"close":15.9}
{"ticker":"BRSS","date":"2015-04-16","pret":0.00762,"close":15.59}
{"ticker":"BRSS","date":"2015-04-17","pret":-0.01788,"close":15.48}
{"ticker":"BRSS","date":"2015-04-20","pret":-0.00194,"close":15.22}
{"ticker":"BRSS","date":"2015-04-21","pret":-0.01627,"close":15.05}
{"ticker":"BRSS","date":"2015-04-22","pret":-0.01055,"close":15.3}
{"ticker":"BRSS","date":"2015-04-23","pret":0.01318,"close":15.65}
{"ticker":"BRSS","date":"2015-04-24","pret":0.02712,"close":15.59}
{"ticker":"BRSS","date":"2015-04-27","pret":-0.00639,"close":15.49}
{"ticker":"BRSS","date":"2015-04-28","pret":-0.00643,"close":15.8}
{"ticker":"BRSS","date":"2015-04-29","pret":0.01727,"close":15.78}
{"ticker":"BRSS","date":"2015-04-30","pret":-0.00572,"close":15.24}
{"ticker":"BRSS","date":"2015-05-01","pret":-0.0265,"close":14.97}
{"ticker":"BRSS","date":"2015-05-04","pret":-0.02118,"close":14.97}
{"ticker":"BRSS","date":"2015-05-05","pret":0,"close":14.77}
{"ticker":"BRSS","date":"2015-05-06","pret":-0.01144,"close":14.6}
{"ticker":"BRSS","date":"2015-05-07","pret":-0.01568,"close":14.55}
{"ticker":"BRSS","date":"2015-05-08","pret":0.00753,"close":14.63}
{"ticker":"BRSS","date":"2015-05-11","pret":0.01288,"close":15.26}
{"ticker":"BRSS","date":"2015-05-12","pret":0.0292,"close":15.59}
{"ticker":"BRSS","date":"2015-05-13","pret":0.02582,"close":15.89}
{"ticker":"BRSS","date":"2015-05-14","pret":0.01644,"close":16.01}
{"ticker":"BRSS","date":"2015-05-15","pret":0.00563,"close":16.49}
{"ticker":"BRSS","date":"2015-05-18","pret":0.03732,"close":16.66}
{"ticker":"BRSS","date":"2015-05-19","pret":0.0018,"close":16.98}
{"ticker":"BRSS","date":"2015-05-20","pret":0.019,"close":17.08}
{"ticker":"BRSS","date":"2015-05-21","pret":0.00294,"close":17.17}
{"ticker":"BRSS","date":"2015-05-22","pret":0.0076,"close":17.14}
{"ticker":"BRSS","date":"2015-05-26","pret":0.00233,"close":17.16}
{"ticker":"BRSS","date":"2015-05-27","pret":0.00116,"close":17.5}
{"ticker":"BRSS","date":"2015-05-28","pret":0.01554,"close":17.53}
{"ticker":"BRSS","date":"2015-05-29","pret":0.00114,"close":17.23}
{"ticker":"BRSS","date":"2015-06-01","pret":-0.01726,"close":17.25}
{"ticker":"BRSS","date":"2015-06-02","pret":-0.00232,"close":17.33}
{"ticker":"BRSS","date":"2015-06-03","pret":0.00927,"close":17.4}
{"ticker":"BRSS","date":"2015-06-04","pret":-0.00115,"close":17.42}
{"ticker":"BRSS","date":"2015-06-05","pret":-0.01629,"close":17.02}
{"ticker":"BRSS","date":"2015-06-08","pret":0,"close":17.28}
{"ticker":"BRSS","date":"2015-06-09","pret":0.01224,"close":17.43}
{"ticker":"BRSS","date":"2015-06-10","pret":0.01666,"close":17.75}
{"ticker":"BRSS","date":"2015-06-11","pret":0.01246,"close":17.86}
{"ticker":"BRSS","date":"2015-06-12","pret":0.00225,"close":17.87}
{"ticker":"BRSS","date":"2015-06-15","pret":0,"close":17.94}
{"ticker":"BRSS","date":"2015-06-16","pret":0.00616,"close":17.81}
{"ticker":"BRSS","date":"2015-06-17","pret":-0.00391,"close":17.75}
{"ticker":"BRSS","date":"2015-06-18","pret":-0.00168,"close":17.79}
{"ticker":"BRSS","date":"2015-06-19","pret":0.00224,"close":17.85}
{"ticker":"BRSS","date":"2015-06-22","pret":-0.0028,"close":17.97}
{"ticker":"BRSS","date":"2015-06-23","pret":0.0056,"close":18.51}
{"ticker":"BRSS","date":"2015-06-24","pret":0.03349,"close":18.58}
{"ticker":"BRSS","date":"2015-06-25","pret":0.00753,"close":18.72}
{"ticker":"BRSS","date":"2015-06-26","pret":0.00321,"close":18.88}
{"ticker":"BRSS","date":"2015-06-29","pret":-0.00589,"close":18.22}
{"ticker":"BRSS","date":"2015-06-30","pret":-0.06036,"close":17.01}
{"ticker":"BRSS","date":"2015-07-01","pret":-0.03544,"close":17.52}
{"ticker":"BRSS","date":"2015-07-02","pret":0.04056,"close":17.33}
{"ticker":"BRSS","date":"2015-07-06","pret":-0.02939,"close":17.35}
{"ticker":"BRSS","date":"2015-07-07","pret":0.01451,"close":17.11}
{"ticker":"BRSS","date":"2015-07-08","pret":-0.02628,"close":16.86}
{"ticker":"BRSS","date":"2015-07-09","pret":0.0059,"close":16.99}
{"ticker":"BRSS","date":"2015-07-10","pret":0.0082,"close":17.17}
{"ticker":"BRSS","date":"2015-07-13","pret":0.00175,"close":17.15}
{"ticker":"BRSS","date":"2015-07-14","pret":-0.00175,"close":17.01}
{"ticker":"BRSS","date":"2015-07-15","pret":-0.01233,"close":16.66}
{"ticker":"BRSS","date":"2015-07-16","pret":-0.01129,"close":16.9}
{"ticker":"BRSS","date":"2015-07-17","pret":0.01129,"close":17}
{"ticker":"BRSS","date":"2015-07-20","pret":-0.00414,"close":16.89}
{"ticker":"BRSS","date":"2015-07-21","pret":-0.00059,"close":16.86}
{"ticker":"BRSS","date":"2015-07-22","pret":-0.00536,"close":16.88}
{"ticker":"BRSS","date":"2015-07-23","pret":0.01068,"close":16.9}
{"ticker":"BRSS","date":"2015-07-24","pret":-0.00949,"close":16.44}
{"ticker":"BRSS","date":"2015-07-27","pret":-0.0278,"close":16.16}
{"ticker":"BRSS","date":"2015-07-28","pret":-0.00676,"close":16.33}
{"ticker":"BRSS","date":"2015-07-29","pret":0.00123,"close":16.56}
{"ticker":"BRSS","date":"2015-07-30","pret":0.0171,"close":16.68}
{"ticker":"BRSS","date":"2015-07-31","pret":0.01443,"close":16.85}
{"ticker":"BRSS","date":"2015-08-03","pret":0.00595,"close":16.02}
{"ticker":"BRSS","date":"2015-08-04","pret":-0.04926,"close":16.28}
{"ticker":"BRSS","date":"2015-08-05","pret":0.02524,"close":16.73}
{"ticker":"BRSS","date":"2015-08-06","pret":0.02402,"close":16.76}
{"ticker":"BRSS","date":"2015-08-07","pret":0.02404,"close":18.17}
{"ticker":"BRSS","date":"2015-08-10","pret":0.06124,"close":18.15}
{"ticker":"BRSS","date":"2015-08-11","pret":-0.01759,"close":18.19}
{"ticker":"BRSS","date":"2015-08-12","pret":0.00443,"close":18}
{"ticker":"BRSS","date":"2015-08-13","pret":-0.00832,"close":18.06}
{"ticker":"BRSS","date":"2015-08-14","pret":0.00555,"close":18.04}
{"ticker":"BRSS","date":"2015-08-17","pret":0.01593,"close":18.51}
{"ticker":"BRSS","date":"2015-08-18","pret":0.01246,"close":18.5}
{"ticker":"BRSS","date":"2015-08-19","pret":-0.00648,"close":18.56}
{"ticker":"BRSS","date":"2015-08-20","pret":0.00432,"close":18.35}
{"ticker":"BRSS","date":"2015-08-21","pret":-0.03123,"close":18.16}
{"ticker":"BRSS","date":"2015-08-24","pret":-0.02365,"close":17.97}
{"ticker":"BRSS","date":"2015-08-25","pret":0.04621,"close":17.83}
{"ticker":"BRSS","date":"2015-08-26","pret":-0.01425,"close":17.81}
{"ticker":"BRSS","date":"2015-08-27","pret":-0.00664,"close":18.21}
{"ticker":"BRSS","date":"2015-08-28","pret":0.01105,"close":18.51}
{"ticker":"BRSS","date":"2015-08-31","pret":0.01581,"close":19.64}
{"ticker":"BRSS","date":"2015-09-01","pret":0.04804,"close":19.32}
{"ticker":"BRSS","date":"2015-09-02","pret":0.00206,"close":20}
{"ticker":"BRSS","date":"2015-09-03","pret":0.0279,"close":20.27}
{"ticker":"BRSS","date":"2015-09-04","pret":0.00648,"close":20.74}
{"ticker":"BRSS","date":"2015-09-08","pret":0.03947,"close":20.73}
{"ticker":"BRSS","date":"2015-09-09","pret":-0.00575,"close":20.53}
{"ticker":"BRSS","date":"2015-09-10","pret":-0.01306,"close":20.8}
{"ticker":"BRSS","date":"2015-09-11","pret":0.01065,"close":20.79}
{"ticker":"BRSS","date":"2015-09-14","pret":0.0048,"close":20.61}
{"ticker":"BRSS","date":"2015-09-15","pret":-0.00818,"close":20.84}
{"ticker":"BRSS","date":"2015-09-16","pret":0.00722,"close":20.85}
{"ticker":"BRSS","date":"2015-09-17","pret":0.00288,"close":20.83}
{"ticker":"BRSS","date":"2015-09-18","pret":-0.01203,"close":21}
{"ticker":"BRSS","date":"2015-09-21","pret":0.01681,"close":20.6}
{"ticker":"BRSS","date":"2015-09-22","pret":-0.0241,"close":20.65}
{"ticker":"BRSS","date":"2015-09-23","pret":0.00729,"close":20.48}
{"ticker":"BRSS","date":"2015-09-24","pret":-0.01611,"close":20.59}
{"ticker":"BRSS","date":"2015-09-25","pret":0.02046,"close":20.1}
{"ticker":"BRSS","date":"2015-09-28","pret":-0.03633,"close":19.99}
{"ticker":"BRSS","date":"2015-09-29","pret":0.001,"close":19.88}
{"ticker":"BRSS","date":"2015-09-30","pret":-0.001,"close":20.51}
{"ticker":"BRSS","date":"2015-10-01","pret":0.02518,"close":20.57}
{"ticker":"BRSS","date":"2015-10-02","pret":-0.00293,"close":20.63}
{"ticker":"BRSS","date":"2015-10-05","pret":0.01263,"close":21.2}
{"ticker":"BRSS","date":"2015-10-06","pret":0.02762,"close":21.71}
{"ticker":"BRSS","date":"2015-10-07","pret":0.02871,"close":21.52}
{"ticker":"BRSS","date":"2015-10-08","pret":-0.01982,"close":21.74}
{"ticker":"BRSS","date":"2015-10-09","pret":0.01845,"close":22.25}
{"ticker":"BRSS","date":"2015-10-12","pret":0.01632,"close":22.8}
{"ticker":"BRSS","date":"2015-10-13","pret":0.02223,"close":22.8}
{"ticker":"BRSS","date":"2015-10-14","pret":0.00395,"close":22.37}
{"ticker":"BRSS","date":"2015-10-15","pret":-0.01902,"close":22.71}
{"ticker":"BRSS","date":"2015-10-16","pret":0.01418,"close":22.62}
{"ticker":"BRSS","date":"2015-10-19","pret":-0.00574,"close":23.07}
{"ticker":"BRSS","date":"2015-10-20","pret":0.02664,"close":23.09}
{"ticker":"BRSS","date":"2015-10-21","pret":-0.00086,"close":23.08}
{"ticker":"BRSS","date":"2015-10-22","pret":-0.00346,"close":23.84}
{"ticker":"BRSS","date":"2015-10-23","pret":0.0353,"close":23.5}
{"ticker":"BRSS","date":"2015-10-26","pret":-0.01346,"close":23.19}
{"ticker":"BRSS","date":"2015-10-27","pret":-0.0214,"close":22.7}
{"ticker":"BRSS","date":"2015-10-28","pret":-0.01834,"close":23.46}
{"ticker":"BRSS","date":"2015-10-29","pret":0.02782,"close":22.65}
{"ticker":"BRSS","date":"2015-10-30","pret":-0.02914,"close":22.49}
{"ticker":"BRSS","date":"2015-11-02","pret":-0.00798,"close":22.76}
{"ticker":"BRSS","date":"2015-11-03","pret":0.01632,"close":23.48}
{"ticker":"BRSS","date":"2015-11-04","pret":0.0361,"close":23}
{"ticker":"BRSS","date":"2015-11-05","pret":-0.02392,"close":22.99}
{"ticker":"BRSS","date":"2015-11-06","pret":-0.00825,"close":23.09}
{"ticker":"BRSS","date":"2015-11-09","pret":0,"close":22.17}
{"ticker":"BRSS","date":"2015-11-10","pret":-0.03414,"close":22.89}
{"ticker":"BRSS","date":"2015-11-11","pret":0.03632,"close":22.99}
{"ticker":"BRSS","date":"2015-11-12","pret":-0.00611,"close":21.93}
{"ticker":"BRSS","date":"2015-11-13","pret":-0.04521,"close":21.85}
{"ticker":"BRSS","date":"2015-11-16","pret":0.0032,"close":22.36}
{"ticker":"BRSS","date":"2015-11-17","pret":0.02212,"close":22.53}
{"ticker":"BRSS","date":"2015-11-18","pret":0.00756,"close":22.81}
{"ticker":"BRSS","date":"2015-11-19","pret":0.00882,"close":22.86}
{"ticker":"BRSS","date":"2015-11-20","pret":0.01048,"close":22.74}
{"ticker":"BRSS","date":"2015-11-23","pret":-0.00654,"close":22.38}
{"ticker":"BRSS","date":"2015-11-24","pret":-0.02435,"close":22.87}
{"ticker":"BRSS","date":"2015-11-25","pret":0.0226,"close":22.8}
{"ticker":"BRSS","date":"2015-11-26"}
{"ticker":"BRSS","date":"2015-11-27","pret":0.00044,"close":23.2}
{"ticker":"BRSS","date":"2015-11-30","pret":0.01823,"close":23.26}
{"ticker":"BRSS","date":"2015-12-01","pret":0.00129,"close":23.91}
{"ticker":"BRSS","date":"2015-12-02","pret":0.02293,"close":23.79}
{"ticker":"BRSS","date":"2015-12-03","pret":0,"close":23.91}
{"ticker":"BRSS","date":"2015-12-04","pret":0.00252,"close":23.81}
{"ticker":"BRSS","date":"2015-12-07","pret":-0.00714,"close":23.75}
{"ticker":"BRSS","date":"2015-12-08","pret":-0.0106,"close":23.27}
{"ticker":"BRSS","date":"2015-12-09","pret":-0.01373,"close":22.22}
{"ticker":"BRSS","date":"2015-12-10","pret":-0.04508,"close":21.92}
{"ticker":"BRSS","date":"2015-12-11","pret":-0.02472,"close":21.46}
{"ticker":"BRSS","date":"2015-12-14","pret":-0.00744,"close":21.77}
{"ticker":"BRSS","date":"2015-12-15","pret":0.02125,"close":22.06}
{"ticker":"BRSS","date":"2015-12-16","pret":0.01497,"close":21.94}
{"ticker":"BRSS","date":"2015-12-17"}
{"ticker":"BRSS","date":"2015-12-18","pret":-0.03528,"close":21.29}
{"ticker":"BRSS","date":"2015-12-21","pret":-0.0014,"close":21.45}
{"ticker":"BRSS","date":"2015-12-22","pret":-0.00187,"close":22.67}
{"ticker":"BRSS","date":"2015-12-23","pret":0.06433,"close":22.36}
{"ticker":"BRSS","date":"2015-12-24","pret":-0.01905,"close":22.32}
{"ticker":"BRSS","date":"2015-12-28","pret":-0.00853,"close":22.03}
{"ticker":"BRSS","date":"2015-12-29","pret":0,"close":22.01}
{"ticker":"BRSS","date":"2015-12-30","pret":-0.01088,"close":21.73}
{"ticker":"BRSS","date":"2015-12-31","pret":-0.0087,"close":21.3}
{"ticker":"BRSS","date":"2016-01-04","pret":-0.03749,"close":20.3}
{"ticker":"BRSS","date":"2016-01-05","pret":-0.03104,"close":21}
{"ticker":"BRX","date":"2015-01-02","pret":-0.02762,"close":25.1}
{"ticker":"BRX","date":"2015-01-05","pret":0.0153,"close":25.17}
{"ticker":"BRX","date":"2015-01-06","pret":0.00836,"close":25.63}
{"ticker":"BRX","date":"2015-01-07","pret":0.01456,"close":26.29}
{"ticker":"BRX","date":"2015-01-08","pret":0.02926,"close":26.2}
{"ticker":"BRX","date":"2015-01-09","pret":-0.00571,"close":26.24}
{"ticker":"BRX","date":"2015-01-12","pret":0.00267,"close":26.49}
{"ticker":"BRX","date":"2015-01-13","pret":-0.03013,"close":26.25}
{"ticker":"BRX","date":"2015-01-14","pret":0.0267,"close":26.36}
{"ticker":"BRX","date":"2015-01-15","pret":0.00836,"close":26.33}
{"ticker":"BRX","date":"2015-01-16","pret":-0.00836,"close":26.3}
{"ticker":"BRX","date":"2015-01-20","pret":0.00988,"close":26.24}
{"ticker":"BRX","date":"2015-01-21","pret":-0.01026,"close":26.1}
{"ticker":"BRX","date":"2015-01-22","pret":-0.00076,"close":26.28}
{"ticker":"BRX","date":"2015-01-23","pret":0.00686,"close":26.5}
{"ticker":"BRX","date":"2015-01-26","pret":0.00907,"close":26.97}
{"ticker":"BRX","date":"2015-01-27","pret":0.0142,"close":27.01}
{"ticker":"BRX","date":"2015-01-28","pret":0.00555,"close":27.2}
{"ticker":"BRX","date":"2015-01-29","pret":-0.00037,"close":27.39}
{"ticker":"BRX","date":"2015-01-30","pret":0.00991,"close":27.1}
{"ticker":"BRX","date":"2015-02-02","pret":-0.00954,"close":26.9}
{"ticker":"BRX","date":"2015-02-03","pret":-0.00852,"close":27.12}
{"ticker":"BRX","date":"2015-02-04","pret":0.00483,"close":27.07}
{"ticker":"BRX","date":"2015-02-05","pret":0.00517,"close":27.23}
{"ticker":"BRX","date":"2015-02-06","pret":0.00184,"close":26.39}
{"ticker":"BRX","date":"2015-02-09","pret":-0.03175,"close":26.3}
{"ticker":"BRX","date":"2015-02-10","pret":-0.00418,"close":26.3}
{"ticker":"BRX","date":"2015-02-11","pret":0.0057,"close":26.15}
{"ticker":"BRX","date":"2015-02-12","pret":-0.00723,"close":26.34}
{"ticker":"BRX","date":"2015-02-13","pret":0.00874,"close":26.27}
{"ticker":"BRX","date":"2015-02-17","pret":-0.00569,"close":26.02}
{"ticker":"BRX","date":"2015-02-18","pret":-0.00572,"close":26.16}
{"ticker":"BRX","date":"2015-02-19","pret":0.00115,"close":25.99}
{"ticker":"BRX","date":"2015-02-20","pret":-0.00614,"close":25.95}
{"ticker":"BRX","date":"2015-02-23","pret":0,"close":26.02}
{"ticker":"BRX","date":"2015-02-24","pret":0,"close":25.44}
{"ticker":"BRX","date":"2015-02-25","pret":-0.0202,"close":25.43}
{"ticker":"BRX","date":"2015-02-26","pret":-0.00157,"close":25.09}
{"ticker":"BRX","date":"2015-02-27","pret":-0.00948,"close":25.4}
{"ticker":"BRX","date":"2015-03-02","pret":0.00869,"close":25.51}
{"ticker":"BRX","date":"2015-03-03","pret":0.00157,"close":25.68}
{"ticker":"BRX","date":"2015-03-04","pret":0.00899,"close":25.6}
{"ticker":"BRX","date":"2015-03-05","pret":-0.00039,"close":25.44}
{"ticker":"BRX","date":"2015-03-06","pret":-0.01728,"close":24.73}
{"ticker":"BRX","date":"2015-03-09","pret":-0.01598,"close":25}
{"ticker":"BRX","date":"2015-03-10","pret":0.00642,"close":25.24}
{"ticker":"BRX","date":"2015-03-11","pret":0.01035,"close":25.14}
{"ticker":"BRX","date":"2015-03-12","pret":0.00119,"close":25.17}
{"ticker":"BRX","date":"2015-03-13","pret":-0.00555,"close":25.05}
{"ticker":"BRX","date":"2015-03-16","pret":0.00238,"close":25.51}
{"ticker":"BRX","date":"2015-03-17","pret":0.01261,"close":25.73}
{"ticker":"BRX","date":"2015-03-18","pret":0.01052,"close":26.33}
{"ticker":"BRX","date":"2015-03-19","pret":0.01729,"close":26.37}
{"ticker":"BRX","date":"2015-03-20","pret":0.01099,"close":27.01}
{"ticker":"BRX","date":"2015-03-23","pret":0.00376,"close":26.38}
{"ticker":"BRX","date":"2015-03-24","pret":-0.02124,"close":26.37}
{"ticker":"BRX","date":"2015-03-25","pret":0.01068,"close":26.05}
{"ticker":"BRX","date":"2015-03-26","pret":-0.01799,"close":26}
{"ticker":"BRX","date":"2015-03-27","pret":0.00578,"close":26.12}
{"ticker":"BRX","date":"2015-03-30","pret":0.00574,"close":26.55}
{"ticker":"BRX","date":"2015-03-31","pret":0.01365,"close":26.55}
{"ticker":"BRX","date":"2015-04-01","pret":-0.00832,"close":26.17}
{"ticker":"BRX","date":"2015-04-02","pret":-0.00877,"close":26.44}
{"ticker":"BRX","date":"2015-04-06","pret":0.01294,"close":26.56}
{"ticker":"BRX","date":"2015-04-07","pret":0.00264,"close":26.19}
{"ticker":"BRX","date":"2015-04-08","pret":-0.01291,"close":25.92}
{"ticker":"BRX","date":"2015-04-09","pret":-0.0123,"close":25.15}
{"ticker":"BRX","date":"2015-04-10","pret":-0.0219,"close":25.22}
{"ticker":"BRX","date":"2015-04-13","pret":-0.00277,"close":25.05}
{"ticker":"BRX","date":"2015-04-14","pret":-0.00477,"close":25.22}
{"ticker":"BRX","date":"2015-04-15","pret":0.00715,"close":24.89}
{"ticker":"BRX","date":"2015-04-16","pret":-0.01917,"close":24.74}
{"ticker":"BRX","date":"2015-04-17","pret":-0.00242,"close":24.78}
{"ticker":"BRX","date":"2015-04-20","pret":0.00242,"close":24.6}
{"ticker":"BRX","date":"2015-04-21","pret":-0.00404,"close":24.59}
{"ticker":"BRX","date":"2015-04-22","pret":-0.00365,"close":24.45}
{"ticker":"BRX","date":"2015-04-23","pret":-0.00652,"close":24.64}
{"ticker":"BRX","date":"2015-04-24","pret":0.00977,"close":24.63}
{"ticker":"BRX","date":"2015-04-27","pret":-0.0004,"close":24.41}
{"ticker":"BRX","date":"2015-04-28","pret":-0.01675,"close":24.25}
{"ticker":"BRX","date":"2015-04-29","pret":-0.00952,"close":23.72}
{"ticker":"BRX","date":"2015-04-30","pret":-0.0172,"close":23.45}
{"ticker":"BRX","date":"2015-05-01","pret":-0.00552,"close":23.68}
{"ticker":"BRX","date":"2015-05-04","pret":0.01436,"close":24.07}
{"ticker":"BRX","date":"2015-05-05","pret":0.00835,"close":23.68}
{"ticker":"BRX","date":"2015-05-06","pret":-0.01424,"close":23.62}
{"ticker":"BRX","date":"2015-05-07","pret":-0.00127,"close":23.89}
{"ticker":"BRX","date":"2015-05-08","pret":0.0209,"close":24.25}
{"ticker":"BRX","date":"2015-05-11","pret":-0.00124,"close":23.99}
{"ticker":"BRX","date":"2015-05-12","pret":-0.01083,"close":23.97}
{"ticker":"BRX","date":"2015-05-13","pret":0.01248,"close":23.93}
{"ticker":"BRX","date":"2015-05-14","pret":-0.00581,"close":24.51}
{"ticker":"BRX","date":"2015-05-15","pret":0.02303,"close":24.83}
{"ticker":"BRX","date":"2015-05-18","pret":0.00487,"close":24.92}
{"ticker":"BRX","date":"2015-05-19","pret":0.00363,"close":24.78}
{"ticker":"BRX","date":"2015-05-20","pret":0.00081,"close":25.12}
{"ticker":"BRX","date":"2015-05-21","pret":0.01241,"close":24.77}
{"ticker":"BRX","date":"2015-05-22","pret":-0.01644,"close":24.91}
{"ticker":"BRX","date":"2015-05-26","pret":0.00564,"close":24.85}
{"ticker":"BRX","date":"2015-05-27","pret":-0.0004,"close":24.93}
{"ticker":"BRX","date":"2015-05-28","pret":0.00281,"close":24.81}
{"ticker":"BRX","date":"2015-05-29","pret":-0.00402,"close":24.78}
{"ticker":"BRX","date":"2015-06-01","pret":-0.00121,"close":24.87}
{"ticker":"BRX","date":"2015-06-02","pret":0,"close":24.34}
{"ticker":"BRX","date":"2015-06-03","pret":-0.02078,"close":24.1}
{"ticker":"BRX","date":"2015-06-04","pret":-0.00868,"close":24.11}
{"ticker":"BRX","date":"2015-06-05","pret":-0.0075,"close":23.8}
{"ticker":"BRX","date":"2015-06-08","pret":-0.00293,"close":23.85}
{"ticker":"BRX","date":"2015-06-09","pret":0.00252,"close":23.61}
{"ticker":"BRX","date":"2015-06-10","pret":-0.01476,"close":23.72}
{"ticker":"BRX","date":"2015-06-11","pret":0.01266,"close":23.78}
{"ticker":"BRX","date":"2015-06-12","pret":-0.0042,"close":23.63}
{"ticker":"BRX","date":"2015-06-15","pret":-0.00507,"close":23.52}
{"ticker":"BRX","date":"2015-06-16","pret":-0.00297,"close":23.64}
{"ticker":"BRX","date":"2015-06-17","pret":0.0055,"close":23.98}
{"ticker":"BRX","date":"2015-06-18","pret":0.01217,"close":24.13}
{"ticker":"BRX","date":"2015-06-19","pret":0.00582,"close":24.08}
{"ticker":"BRX","date":"2015-06-22","pret":-0.00083,"close":23.93}
{"ticker":"BRX","date":"2015-06-23","pret":-0.01043,"close":23.6}
{"ticker":"BRX","date":"2015-06-24","pret":-0.01054,"close":23.38}
{"ticker":"BRX","date":"2015-06-25","pret":-0.01194,"close":23.23}
{"ticker":"BRX","date":"2015-06-26","pret":-0.00516,"close":23.19}
{"ticker":"BRX","date":"2015-06-29","pret":0.00086,"close":23.08}
{"ticker":"BRX","date":"2015-06-30","pret":-0.00172,"close":23.13}
{"ticker":"BRX","date":"2015-07-01","pret":-0.01347,"close":23.23}
{"ticker":"BRX","date":"2015-07-02","pret":0.02121,"close":23.18}
{"ticker":"BRX","date":"2015-07-06","pret":-0.00903,"close":23.39}
{"ticker":"BRX","date":"2015-07-07","pret":0.01459,"close":23.67}
{"ticker":"BRX","date":"2015-07-08","pret":0.0034,"close":23.61}
{"ticker":"BRX","date":"2015-07-09","pret":0.00297,"close":23.4}
{"ticker":"BRX","date":"2015-07-10","pret":-0.00935,"close":23.55}
{"ticker":"BRX","date":"2015-07-13","pret":0.01189,"close":23.65}
{"ticker":"BRX","date":"2015-07-14","pret":0.00084,"close":23.75}
{"ticker":"BRX","date":"2015-07-15","pret":-0.00296,"close":23.81}
{"ticker":"BRX","date":"2015-07-16","pret":0.00842,"close":24.1}
{"ticker":"BRX","date":"2015-07-17","pret":0.01292,"close":24.1}
{"ticker":"BRX","date":"2015-07-20","pret":-0.00332,"close":24.09}
{"ticker":"BRX","date":"2015-07-21","pret":0.00166,"close":24.05}
{"ticker":"BRX","date":"2015-07-22","pret":-0.00249,"close":24.14}
{"ticker":"BRX","date":"2015-07-23","pret":0.00374,"close":23.84}
{"ticker":"BRX","date":"2015-07-24","pret":-0.01334,"close":23.95}
{"ticker":"BRX","date":"2015-07-27","pret":0.00628,"close":23.78}
{"ticker":"BRX","date":"2015-07-28","pret":-0.01683,"close":24.22}
{"ticker":"BRX","date":"2015-07-29","pret":0.02762,"close":24.54}
{"ticker":"BRX","date":"2015-07-30","pret":0.0123,"close":24.44}
{"ticker":"BRX","date":"2015-07-31","pret":0.00244,"close":24.47}
{"ticker":"BRX","date":"2015-08-03","pret":-0.00244,"close":24.78}
{"ticker":"BRX","date":"2015-08-04","pret":0.00812,"close":24.63}
{"ticker":"BRX","date":"2015-08-05","pret":-0.00081,"close":24.48}
{"ticker":"BRX","date":"2015-08-06","pret":-0.00976,"close":24.66}
{"ticker":"BRX","date":"2015-08-07","pret":0.0057,"close":24.65}
{"ticker":"BRX","date":"2015-08-10","pret":0.00446,"close":24.44}
{"ticker":"BRX","date":"2015-08-11","pret":-0.01057,"close":24.51}
{"ticker":"BRX","date":"2015-08-12","pret":0,"close":24.64}
{"ticker":"BRX","date":"2015-08-13","pret":0.00408,"close":24.8}
{"ticker":"BRX","date":"2015-08-14","pret":0.01013,"close":24.87}
{"ticker":"BRX","date":"2015-08-17","pret":0.00442,"close":25.06}
{"ticker":"BRX","date":"2015-08-18","pret":0.0028,"close":25.24}
{"ticker":"BRX","date":"2015-08-19","pret":0.00757,"close":25.25}
{"ticker":"BRX","date":"2015-08-20","pret":-0.0004,"close":25.09}
{"ticker":"BRX","date":"2015-08-21","pret":-0.00718,"close":24.75}
{"ticker":"BRX","date":"2015-08-24","pret":-0.03751,"close":23.37}
{"ticker":"BRX","date":"2015-08-25","pret":0.00083,"close":22.92}
{"ticker":"BRX","date":"2015-08-26","pret":-0.03937,"close":23.62}
{"ticker":"BRX","date":"2015-08-27","pret":0.02474,"close":23.68}
{"ticker":"BRX","date":"2015-08-28","pret":-0.00169,"close":23.43}
{"ticker":"BRX","date":"2015-08-31","pret":-0.01402,"close":22.82}
{"ticker":"BRX","date":"2015-09-01","pret":-0.0335,"close":22.54}
{"ticker":"BRX","date":"2015-09-02","pret":0.00486,"close":22.66}
{"ticker":"BRX","date":"2015-09-03","pret":-0.00044,"close":22.89}
{"ticker":"BRX","date":"2015-09-04","pret":0.00308,"close":22.23}
{"ticker":"BRX","date":"2015-09-08","pret":-0.01594,"close":22.52}
{"ticker":"BRX","date":"2015-09-09","pret":0.00977,"close":22.29}
{"ticker":"BRX","date":"2015-09-10","pret":-0.02144,"close":22.48}
{"ticker":"BRX","date":"2015-09-11","pret":0.01345,"close":23.14}
{"ticker":"BRX","date":"2015-09-14","pret":0.03027,"close":23.14}
{"ticker":"BRX","date":"2015-09-15","pret":0.00173,"close":23.46}
{"ticker":"BRX","date":"2015-09-16","pret":0.01201,"close":23.68}
{"ticker":"BRX","date":"2015-09-17","pret":0.00807,"close":23.96}
{"ticker":"BRX","date":"2015-09-18","pret":0.00506,"close":23.93}
{"ticker":"BRX","date":"2015-09-21","pret":0.01296,"close":24.01}
{"ticker":"BRX","date":"2015-09-22","pret":-0.01002,"close":23.68}
{"ticker":"BRX","date":"2015-09-23","pret":-0.00462,"close":23.81}
{"ticker":"BRX","date":"2015-09-24","pret":0.00168,"close":23.6}
{"ticker":"BRX","date":"2015-09-25","pret":-0.00295,"close":23.39}
{"ticker":"BRX","date":"2015-09-28","pret":-0.01788,"close":23.2}
{"ticker":"BRX","date":"2015-09-29","pret":-0.00043,"close":23.34}
{"ticker":"BRX","date":"2015-09-30","pret":0.01111,"close":23.48}
{"ticker":"BRX","date":"2015-10-01","pret":-0.00982,"close":23.23}
{"ticker":"BRX","date":"2015-10-02","pret":0.00257,"close":23.51}
{"ticker":"BRX","date":"2015-10-05","pret":0.01107,"close":23.99}
{"ticker":"BRX","date":"2015-10-06","pret":0.01388,"close":24.07}
{"ticker":"BRX","date":"2015-10-07","pret":0.00749,"close":24.35}
{"ticker":"BRX","date":"2015-10-08","pret":0.00784,"close":24.62}
{"ticker":"BRX","date":"2015-10-09","pret":0.01267,"close":24.65}
{"ticker":"BRX","date":"2015-10-12","pret":0.00365,"close":24.88}
{"ticker":"BRX","date":"2015-10-13","pret":0.00242,"close":24.73}
{"ticker":"BRX","date":"2015-10-14","pret":0.00121,"close":24.47}
{"ticker":"BRX","date":"2015-10-15","pret":-0.01176,"close":24.76}
{"ticker":"BRX","date":"2015-10-16","pret":0.01216,"close":25.03}
{"ticker":"BRX","date":"2015-10-19","pret":0.00602,"close":25.27}
{"ticker":"BRX","date":"2015-10-20","pret":0.00996,"close":25.25}
{"ticker":"BRX","date":"2015-10-21","pret":0.00277,"close":25.21}
{"ticker":"BRX","date":"2015-10-22","pret":-0.0004,"close":25.7}
{"ticker":"BRX","date":"2015-10-23","pret":0.01764,"close":25.77}
{"ticker":"BRX","date":"2015-10-26","pret":0.00194,"close":25.76}
{"ticker":"BRX","date":"2015-10-27","pret":0.00888,"close":26.07}
{"ticker":"BRX","date":"2015-10-28","pret":0.0023,"close":25.57}
{"ticker":"BRX","date":"2015-10-29","pret":-0.01936,"close":25.52}
{"ticker":"BRX","date":"2015-10-30","pret":-0.00039,"close":25.62}
{"ticker":"BRX","date":"2015-11-02","pret":0.00234,"close":25.96}
{"ticker":"BRX","date":"2015-11-03","pret":0.0101,"close":25.74}
{"ticker":"BRX","date":"2015-11-04","pret":-0.00581,"close":25.82}
{"ticker":"BRX","date":"2015-11-05","pret":0.00388,"close":26.08}
{"ticker":"BRX","date":"2015-11-06","pret":-0.00194,"close":24.95}
{"ticker":"BRX","date":"2015-11-09","pret":-0.03714,"close":24.64}
{"ticker":"BRX","date":"2015-11-10","pret":-0.00808,"close":25.11}
{"ticker":"BRX","date":"2015-11-11","pret":0.02088,"close":25.12}
{"ticker":"BRX","date":"2015-11-12","pret":-0.00478,"close":24.9}
{"ticker":"BRX","date":"2015-11-13","pret":-0.004,"close":24.57}
{"ticker":"BRX","date":"2015-11-16","pret":-0.01658,"close":24.71}
{"ticker":"BRX","date":"2015-11-17","pret":0.00529,"close":24.82}
{"ticker":"BRX","date":"2015-11-18","pret":0.00848,"close":25.11}
{"ticker":"BRX","date":"2015-11-19","pret":0.0096,"close":24.94}
{"ticker":"BRX","date":"2015-11-20","pret":-0.0004,"close":25.09}
{"ticker":"BRX","date":"2015-11-23","pret":0.0008,"close":24.98}
{"ticker":"BRX","date":"2015-11-24","pret":-0.01242,"close":24.79}
{"ticker":"BRX","date":"2015-11-25","pret":0,"close":25}
{"ticker":"BRX","date":"2015-11-26"}
{"ticker":"BRX","date":"2015-11-27","pret":0.00723,"close":25.27}
{"ticker":"BRX","date":"2015-11-30","pret":0.01193,"close":25.11}
{"ticker":"BRX","date":"2015-12-01","pret":-0.00277,"close":25.54}
{"ticker":"BRX","date":"2015-12-02","pret":0.01104,"close":24.9}
{"ticker":"BRX","date":"2015-12-03","pret":-0.02461,"close":24.51}
{"ticker":"BRX","date":"2015-12-04","pret":-0.01294,"close":24.9}
{"ticker":"BRX","date":"2015-12-07","pret":0.01134,"close":24.99}
{"ticker":"BRX","date":"2015-12-08","pret":0.00201,"close":24.93}
{"ticker":"BRX","date":"2015-12-09","pret":-0.00121,"close":24.77}
{"ticker":"BRX","date":"2015-12-10","pret":-0.00201,"close":24.48}
{"ticker":"BRX","date":"2015-12-11","pret":-0.01176,"close":24.5}
{"ticker":"BRX","date":"2015-12-14","pret":-0.00163,"close":24.83}
{"ticker":"BRX","date":"2015-12-15","pret":0.01621,"close":25.04}
{"ticker":"BRX","date":"2015-12-16","pret":0.0096,"close":25.38}
{"ticker":"BRX","date":"2015-12-17"}
{"ticker":"BRX","date":"2015-12-18","pret":0.00477,"close":25.06}
{"ticker":"BRX","date":"2015-12-21","pret":-0.0004,"close":25.42}
{"ticker":"BRX","date":"2015-12-22","pret":0.00829,"close":25.51}
{"ticker":"BRX","date":"2015-12-23","pret":0.00549,"close":25.7}
{"ticker":"BRX","date":"2015-12-24","pret":0.00312,"close":25.6}
{"ticker":"BRX","date":"2015-12-28","pret":-0.00586,"close":25.72}
{"ticker":"BRX","date":"2015-12-29","pret":0.00936,"close":25.94}
{"ticker":"BRX","date":"2015-12-30","pret":0.00504,"close":26.04}
{"ticker":"BRX","date":"2015-12-31","pret":0.00578,"close":25.82}
{"ticker":"BRX","date":"2016-01-04","pret":-0.02529,"close":25.22}
{"ticker":"BRX","date":"2016-01-05","pret":-0.00395,"close":25.93}
{"ticker":"BSET","date":"2015-01-02","pret":-0.0046,"close":19.3}
{"ticker":"BSET","date":"2015-01-05","pret":0.00051,"close":19.86}
{"ticker":"BSET","date":"2015-01-06","pret":0.01878,"close":19.47}
{"ticker":"BSET","date":"2015-01-07","pret":-0.01265,"close":19.43}
{"ticker":"BSET","date":"2015-01-08","pret":-0.00459,"close":19.56}
{"ticker":"BSET","date":"2015-01-09","pret":0,"close":19.57}
{"ticker":"BSET","date":"2015-01-12","pret":0.00663,"close":19.92}
{"ticker":"BSET","date":"2015-01-13","pret":0.01262,"close":19.94}
{"ticker":"BSET","date":"2015-01-14","pret":-0.00857,"close":20.21}
{"ticker":"BSET","date":"2015-01-15","pret":0.02252,"close":19.89}
{"ticker":"BSET","date":"2015-01-16","pret":-0.02658,"close":19.79}
{"ticker":"BSET","date":"2015-01-20","pret":0.01763,"close":19.99}
{"ticker":"BSET","date":"2015-01-21","pret":-0.002,"close":19.88}
{"ticker":"BSET","date":"2015-01-22","pret":0.01785,"close":20.97}
{"ticker":"BSET","date":"2015-01-23","pret":0.03667,"close":21.61}
{"ticker":"BSET","date":"2015-01-26","pret":0.03583,"close":22.92}
{"ticker":"BSET","date":"2015-01-27","pret":0.05253,"close":22.16}
{"ticker":"BSET","date":"2015-01-28","pret":-0.04343,"close":21.98}
{"ticker":"BSET","date":"2015-01-29","pret":0,"close":22.47}
{"ticker":"BSET","date":"2015-01-30","pret":0.02018,"close":22.22}
{"ticker":"BSET","date":"2015-02-02","pret":0.00884,"close":23.81}
{"ticker":"BSET","date":"2015-02-03","pret":0.05354,"close":24.01}
{"ticker":"BSET","date":"2015-02-04","pret":-0.02363,"close":23.25}
{"ticker":"BSET","date":"2015-02-05","pret":-0.01376,"close":23.24}
{"ticker":"BSET","date":"2015-02-06","pret":0.00259,"close":23.68}
{"ticker":"BSET","date":"2015-02-09","pret":0.03354,"close":24.4}
{"ticker":"BSET","date":"2015-02-10","pret":0.0227,"close":25.62}
{"ticker":"BSET","date":"2015-02-11","pret":0.0404,"close":25.74}
{"ticker":"BSET","date":"2015-02-12","pret":0.00936,"close":25.13}
{"ticker":"BSET","date":"2015-02-13","pret":-0.01842,"close":25.6}
{"ticker":"BSET","date":"2015-02-17","pret":0.01453,"close":25.62}
{"ticker":"BSET","date":"2015-02-18","pret":0,"close":25.61}
{"ticker":"BSET","date":"2015-02-19","pret":0.00272,"close":26.97}
{"ticker":"BSET","date":"2015-02-20","pret":0.03739,"close":25.24}
{"ticker":"BSET","date":"2015-02-23","pret":-0.05623,"close":25.29}
{"ticker":"BSET","date":"2015-02-24","pret":-0.00119,"close":25.27}
{"ticker":"BSET","date":"2015-02-25","pret":-0.00597,"close":25.36}
{"ticker":"BSET","date":"2015-02-26","pret":0.01584,"close":25.44}
{"ticker":"BSET","date":"2015-02-27","pret":-0.0067,"close":25.71}
{"ticker":"BSET","date":"2015-03-02","pret":0.00827,"close":25.38}
{"ticker":"BSET","date":"2015-03-03","pret":-0.01064,"close":25.77}
{"ticker":"BSET","date":"2015-03-04","pret":0.01495,"close":25.81}
{"ticker":"BSET","date":"2015-03-05","pret":0.00662,"close":25.92}
{"ticker":"BSET","date":"2015-03-06","pret":0.00657,"close":25.99}
{"ticker":"BSET","date":"2015-03-09","pret":-0.0058,"close":25.9}
{"ticker":"BSET","date":"2015-03-10","pret":-0.00194,"close":25.74}
{"ticker":"BSET","date":"2015-03-11","pret":-0.00662,"close":25.31}
{"ticker":"BSET","date":"2015-03-12","pret":-0.06001,"close":25.63}
{"ticker":"BSET","date":"2015-03-13","pret":0.06664,"close":25.15}
{"ticker":"BSET","date":"2015-03-16","pret":-0.02916,"close":24.59}
{"ticker":"BSET","date":"2015-03-17","pret":-0.0145,"close":25.34}
{"ticker":"BSET","date":"2015-03-18","pret":0.02603,"close":25.27}
{"ticker":"BSET","date":"2015-03-19","pret":-0.00674,"close":25.52}
{"ticker":"BSET","date":"2015-03-20","pret":0.02204,"close":27.19}
{"ticker":"BSET","date":"2015-03-23","pret":0.06335,"close":28.03}
{"ticker":"BSET","date":"2015-03-24","pret":0.02454,"close":27.67}
{"ticker":"BSET","date":"2015-03-25","pret":-0.00895,"close":27.18}
{"ticker":"BSET","date":"2015-03-26","pret":-0.02403,"close":27.41}
{"ticker":"BSET","date":"2015-03-27","pret":0.01245,"close":27.87}
{"ticker":"BSET","date":"2015-03-30","pret":0.01875,"close":28.02}
{"ticker":"BSET","date":"2015-03-31","pret":0.00605,"close":28.52}
{"ticker":"BSET","date":"2015-04-01","pret":0.02073,"close":28.3}
{"ticker":"BSET","date":"2015-04-02","pret":-0.02393,"close":28.72}
{"ticker":"BSET","date":"2015-04-06","pret":0.02323,"close":29.36}
{"ticker":"BSET","date":"2015-04-07","pret":0.02746,"close":29.29}
{"ticker":"BSET","date":"2015-04-08","pret":-0.00441,"close":30.09}
{"ticker":"BSET","date":"2015-04-09","pret":0.02816,"close":31.41}
{"ticker":"BSET","date":"2015-04-10","pret":0.04208,"close":31.4}
{"ticker":"BSET","date":"2015-04-13","pret":-0.00445,"close":32.54}
{"ticker":"BSET","date":"2015-04-14","pret":0.03719,"close":30.91}
{"ticker":"BSET","date":"2015-04-15","pret":-0.05842,"close":31.63}
{"ticker":"BSET","date":"2015-04-16","pret":0.02663,"close":31.74}
{"ticker":"BSET","date":"2015-04-17","pret":0.00063,"close":30.37}
{"ticker":"BSET","date":"2015-04-20","pret":-0.04234,"close":29.24}
{"ticker":"BSET","date":"2015-04-21","pret":-0.03562,"close":29.27}
{"ticker":"BSET","date":"2015-04-22","pret":-0.00274,"close":29.83}
{"ticker":"BSET","date":"2015-04-23","pret":0.02507,"close":29.59}
{"ticker":"BSET","date":"2015-04-24","pret":-0.00739,"close":30}
{"ticker":"BSET","date":"2015-04-27","pret":-0.00507,"close":27.92}
{"ticker":"BSET","date":"2015-04-28","pret":-0.05179,"close":28.45}
{"ticker":"BSET","date":"2015-04-29","pret":0.01452,"close":28.31}
{"ticker":"BSET","date":"2015-04-30","pret":-0.00494,"close":28.22}
{"ticker":"BSET","date":"2015-05-01","pret":0.00599,"close":27.93}
{"ticker":"BSET","date":"2015-05-04","pret":-0.02886,"close":27.85}
{"ticker":"BSET","date":"2015-05-05","pret":-0.00544,"close":26.34}
{"ticker":"BSET","date":"2015-05-06","pret":-0.03665,"close":26.72}
{"ticker":"BSET","date":"2015-05-07","pret":0.00751,"close":27.3}
{"ticker":"BSET","date":"2015-05-08","pret":0.02659,"close":26.81}
{"ticker":"BSET","date":"2015-05-11","pret":-0.0326,"close":27.64}
{"ticker":"BSET","date":"2015-05-12","pret":0.03913,"close":27.61}
{"ticker":"BSET","date":"2015-05-13","pret":0.00145,"close":27.64}
{"ticker":"BSET","date":"2015-05-14","pret":0.00505,"close":27.76}
{"ticker":"BSET","date":"2015-05-15","pret":0.00717,"close":27.87}
{"ticker":"BSET","date":"2015-05-18","pret":-0.01149,"close":27.96}
{"ticker":"BSET","date":"2015-05-19","pret":0.01149,"close":27.92}
{"ticker":"BSET","date":"2015-05-20","pret":-0.00286,"close":28.31}
{"ticker":"BSET","date":"2015-05-21","pret":0.00358,"close":28.32}
{"ticker":"BSET","date":"2015-05-22","pret":0.01593,"close":28.35}
{"ticker":"BSET","date":"2015-05-26","pret":-0.01522,"close":28.49}
{"ticker":"BSET","date":"2015-05-27","pret":0.01135,"close":29.01}
{"ticker":"BSET","date":"2015-05-28","pret":0.01852,"close":28.66}
{"ticker":"BSET","date":"2015-05-29","pret":-0.00416,"close":28.36}
{"ticker":"BSET","date":"2015-06-01","pret":-0.00558,"close":29.02}
{"ticker":"BSET","date":"2015-06-02","pret":0.01595,"close":29.35}
{"ticker":"BSET","date":"2015-06-03","pret":0.00754,"close":28.73}
{"ticker":"BSET","date":"2015-06-04","pret":-0.02,"close":27.87}
{"ticker":"BSET","date":"2015-06-05","pret":-0.03329,"close":27.44}
{"ticker":"BSET","date":"2015-06-08","pret":-0.00977,"close":26.81}
{"ticker":"BSET","date":"2015-06-09","pret":-0.0202,"close":27.76}
{"ticker":"BSET","date":"2015-06-10","pret":0.03321,"close":28.53}
{"ticker":"BSET","date":"2015-06-11","pret":0.01673,"close":27.93}
{"ticker":"BSET","date":"2015-06-12","pret":-0.01996,"close":28.21}
{"ticker":"BSET","date":"2015-06-15","pret":0.0143,"close":28.25}
{"ticker":"BSET","date":"2015-06-16","pret":0.00071,"close":28.59}
{"ticker":"BSET","date":"2015-06-17","pret":0.01234,"close":27.76}
{"ticker":"BSET","date":"2015-06-18","pret":-0.01625,"close":27.57}
{"ticker":"BSET","date":"2015-06-19","pret":-0.01435,"close":28.33}
{"ticker":"BSET","date":"2015-06-22","pret":0.02919,"close":27.77}
{"ticker":"BSET","date":"2015-06-23","pret":-0.02703,"close":28}
{"ticker":"BSET","date":"2015-06-24","pret":0.01218,"close":28.22}
{"ticker":"BSET","date":"2015-06-25","pret":0.01274,"close":28.12}
{"ticker":"BSET","date":"2015-06-26","pret":-0.01345,"close":27.9}
{"ticker":"BSET","date":"2015-06-29","pret":-0.00572,"close":28.23}
{"ticker":"BSET","date":"2015-06-30","pret":0.01847,"close":28.41}
{"ticker":"BSET","date":"2015-07-01","pret":0.04237,"close":34.53}
{"ticker":"BSET","date":"2015-07-02","pret":0.13129,"close":33.88}
{"ticker":"BSET","date":"2015-07-06","pret":-0.00148,"close":35.94}
{"ticker":"BSET","date":"2015-07-07","pret":0.06146,"close":36.36}
{"ticker":"BSET","date":"2015-07-08","pret":0.00111,"close":35.93}
{"ticker":"BSET","date":"2015-07-09","pret":-0.00334,"close":36.49}
{"ticker":"BSET","date":"2015-07-10","pret":0.02618,"close":36.38}
{"ticker":"BSET","date":"2015-07-13","pret":0,"close":36.15}
{"ticker":"BSET","date":"2015-07-14","pret":-0.00929,"close":38.02}
{"ticker":"BSET","date":"2015-07-15","pret":0.04219,"close":37.86}
{"ticker":"BSET","date":"2015-07-16","pret":0.00839,"close":37.91}
{"ticker":"BSET","date":"2015-07-17","pret":-0.00445,"close":36.9}
{"ticker":"BSET","date":"2015-07-20","pret":-0.03331,"close":37.29}
{"ticker":"BSET","date":"2015-07-21","pret":0.00864,"close":36.18}
{"ticker":"BSET","date":"2015-07-22","pret":-0.03222,"close":36.99}
{"ticker":"BSET","date":"2015-07-23","pret":0.02304,"close":36.08}
{"ticker":"BSET","date":"2015-07-24","pret":-0.01944,"close":34.78}
{"ticker":"BSET","date":"2015-07-27","pret":-0.04727,"close":33.32}
{"ticker":"BSET","date":"2015-07-28","pret":-0.02733,"close":33.48}
{"ticker":"BSET","date":"2015-07-29","pret":0.0003,"close":32.52}
{"ticker":"BSET","date":"2015-07-30","pret":-0.03269,"close":32.68}
{"ticker":"BSET","date":"2015-07-31","pret":0.00705,"close":32.79}
{"ticker":"BSET","date":"2015-08-03","pret":0.00214,"close":31.86}
{"ticker":"BSET","date":"2015-08-04","pret":-0.03159,"close":32.15}
{"ticker":"BSET","date":"2015-08-05","pret":0.0221,"close":33.79}
{"ticker":"BSET","date":"2015-08-06","pret":0.04543,"close":31.43}
{"ticker":"BSET","date":"2015-08-07","pret":-0.08274,"close":31.66}
{"ticker":"BSET","date":"2015-08-10","pret":0.01238,"close":30.79}
{"ticker":"BSET","date":"2015-08-11","pret":-0.03696,"close":31.89}
{"ticker":"BSET","date":"2015-08-12","pret":0.03696,"close":30.16}
{"ticker":"BSET","date":"2015-08-13","pret":-0.04584,"close":31.05}
{"ticker":"BSET","date":"2015-08-14","pret":0.0248,"close":31.45}
{"ticker":"BSET","date":"2015-08-17","pret":0.00674,"close":31.73}
{"ticker":"BSET","date":"2015-08-18","pret":0.0184,"close":31.23}
{"ticker":"BSET","date":"2015-08-19","pret":-0.02417,"close":31.2}
{"ticker":"BSET","date":"2015-08-20","pret":-0.00097,"close":29.92}
{"ticker":"BSET","date":"2015-08-21","pret":-0.05396,"close":29.1}
{"ticker":"BSET","date":"2015-08-24","pret":-0.05992,"close":27.29}
{"ticker":"BSET","date":"2015-08-25","pret":0.02144,"close":28.11}
{"ticker":"BSET","date":"2015-08-26","pret":0.01334,"close":29.79}
{"ticker":"BSET","date":"2015-08-27","pret":0.041,"close":28.45}
{"ticker":"BSET","date":"2015-08-28","pret":-0.05612,"close":28.97}
{"ticker":"BSET","date":"2015-08-31","pret":0.02172,"close":29.02}
{"ticker":"BSET","date":"2015-09-01","pret":-0.0073,"close":28.21}
{"ticker":"BSET","date":"2015-09-02","pret":-0.0056,"close":29.4}
{"ticker":"BSET","date":"2015-09-03","pret":0.03144,"close":28.14}
{"ticker":"BSET","date":"2015-09-04","pret":-0.05668,"close":29.14}
{"ticker":"BSET","date":"2015-09-08","pret":0.06447,"close":30.52}
{"ticker":"BSET","date":"2015-09-09","pret":0.04197,"close":31.12}
{"ticker":"BSET","date":"2015-09-10","pret":0.00323,"close":31.59}
{"ticker":"BSET","date":"2015-09-11","pret":0.01441,"close":31.97}
{"ticker":"BSET","date":"2015-09-14","pret":0.01389,"close":32.07}
{"ticker":"BSET","date":"2015-09-15","pret":0.00874,"close":31.98}
{"ticker":"BSET","date":"2015-09-16","pret":-0.01251,"close":31.54}
{"ticker":"BSET","date":"2015-09-17","pret":-0.00347,"close":31.58}
{"ticker":"BSET","date":"2015-09-18","pret":-0.02171,"close":30.38}
{"ticker":"BSET","date":"2015-09-21","pret":-0.00745,"close":30.8}
{"ticker":"BSET","date":"2015-09-22","pret":-0.01178,"close":30.29}
{"ticker":"BSET","date":"2015-09-23","pret":0.00066,"close":30.25}
{"ticker":"BSET","date":"2015-09-24","pret":-0.01058,"close":31.25}
{"ticker":"BSET","date":"2015-09-25","pret":0.04548,"close":29.19}
{"ticker":"BSET","date":"2015-09-28","pret":-0.07893,"close":28.03}
{"ticker":"BSET","date":"2015-09-29","pret":-0.03782,"close":27.86}
{"ticker":"BSET","date":"2015-09-30","pret":0.00036,"close":27.85}
{"ticker":"BSET","date":"2015-10-01","pret":0.02884,"close":33.3}
{"ticker":"BSET","date":"2015-10-02","pret":0.12067,"close":31.41}
{"ticker":"BSET","date":"2015-10-05","pret":-0.02614,"close":31.28}
{"ticker":"BSET","date":"2015-10-06","pret":-0.01782,"close":30.71}
{"ticker":"BSET","date":"2015-10-07","pret":-0.00547,"close":31.97}
{"ticker":"BSET","date":"2015-10-08","pret":0.02298,"close":31.69}
{"ticker":"BSET","date":"2015-10-09","pret":0.00441,"close":32.45}
{"ticker":"BSET","date":"2015-10-12","pret":0.00407,"close":31.99}
{"ticker":"BSET","date":"2015-10-13","pret":-0.0069,"close":31.9}
{"ticker":"BSET","date":"2015-10-14","pret":0.00816,"close":30.68}
{"ticker":"BSET","date":"2015-10-15","pret":-0.04309,"close":31.54}
{"ticker":"BSET","date":"2015-10-16","pret":0.02639,"close":31.87}
{"ticker":"BSET","date":"2015-10-19","pret":0.00317,"close":31.46}
{"ticker":"BSET","date":"2015-10-20","pret":0,"close":31.66}
{"ticker":"BSET","date":"2015-10-21","pret":0,"close":30.77}
{"ticker":"BSET","date":"2015-10-22","pret":-0.02274,"close":31.18}
{"ticker":"BSET","date":"2015-10-23","pret":0.01798,"close":31.22}
{"ticker":"BSET","date":"2015-10-26","pret":-0.01668,"close":31.34}
{"ticker":"BSET","date":"2015-10-27","pret":0.01126,"close":31.28}
{"ticker":"BSET","date":"2015-10-28","pret":-0.00032,"close":33.05}
{"ticker":"BSET","date":"2015-10-29","pret":0.05902,"close":32.41}
{"ticker":"BSET","date":"2015-10-30","pret":-0.01949,"close":31.96}
{"ticker":"BSET","date":"2015-11-02","pret":-0.01332,"close":32.29}
{"ticker":"BSET","date":"2015-11-03","pret":0.00745,"close":32.32}
{"ticker":"BSET","date":"2015-11-04","pret":0.00155,"close":31.76}
{"ticker":"BSET","date":"2015-11-05","pret":-0.01525,"close":32.07}
{"ticker":"BSET","date":"2015-11-06","pret":0.00843,"close":31.84}
{"ticker":"BSET","date":"2015-11-09","pret":-0.01126,"close":30.68}
{"ticker":"BSET","date":"2015-11-10","pret":-0.03326,"close":31.46}
{"ticker":"BSET","date":"2015-11-11","pret":0.02283,"close":30.56}
{"ticker":"BSET","date":"2015-11-12","pret":-0.03099,"close":29.19}
{"ticker":"BSET","date":"2015-11-13","pret":-0.05043,"close":28.81}
{"ticker":"BSET","date":"2015-11-16","pret":-0.01529,"close":28.47}
{"ticker":"BSET","date":"2015-11-17","pret":0.0014,"close":29.16}
{"ticker":"BSET","date":"2015-11-18","pret":0.01802,"close":29.74}
{"ticker":"BSET","date":"2015-11-19","pret":0.01905,"close":29.3}
{"ticker":"BSET","date":"2015-11-20","pret":-0.00608,"close":29.69}
{"ticker":"BSET","date":"2015-11-23","pret":-0.00306,"close":30.47}
{"ticker":"BSET","date":"2015-11-24","pret":0.02684,"close":30.92}
{"ticker":"BSET","date":"2015-11-25","pret":0.01934,"close":31.5}
{"ticker":"BSET","date":"2015-11-26"}
{"ticker":"BSET","date":"2015-11-27","pret":0.02088,"close":31.76}
{"ticker":"BSET","date":"2015-11-30","pret":0.00981,"close":31.36}
{"ticker":"BSET","date":"2015-12-01","pret":-0.01013,"close":30.94}
{"ticker":"BSET","date":"2015-12-02","pret":-0.02349,"close":30.97}
{"ticker":"BSET","date":"2015-12-03","pret":0.00714,"close":28.98}
{"ticker":"BSET","date":"2015-12-04","pret":-0.06478,"close":29.77}
{"ticker":"BSET","date":"2015-12-07","pret":0.02487,"close":29.12}
{"ticker":"BSET","date":"2015-12-08","pret":-0.02694,"close":28.88}
{"ticker":"BSET","date":"2015-12-09","pret":-0.01042,"close":27.2}
{"ticker":"BSET","date":"2015-12-10","pret":-0.0483,"close":27.46}
{"ticker":"BSET","date":"2015-12-11","pret":-0.01701,"close":26.09}
{"ticker":"BSET","date":"2015-12-14","pret":-0.03452,"close":26.34}
{"ticker":"BSET","date":"2015-12-15","pret":0.02214,"close":26.68}
{"ticker":"BSET","date":"2015-12-16","pret":0.01164,"close":27.16}
{"ticker":"BSET","date":"2015-12-17"}
{"ticker":"BSET","date":"2015-12-18","pret":0.04808,"close":26.97}
{"ticker":"BSET","date":"2015-12-21","pret":-0.0351,"close":26}
{"ticker":"BSET","date":"2015-12-22","pret":-0.04752,"close":25.76}
{"ticker":"BSET","date":"2015-12-23","pret":-0.00465,"close":25.09}
{"ticker":"BSET","date":"2015-12-24","pret":-0.03676,"close":23.65}
{"ticker":"BSET","date":"2015-12-28","pret":-0.05078,"close":24.59}
{"ticker":"BSET","date":"2015-12-29","pret":0.0528,"close":25.83}
{"ticker":"BSET","date":"2015-12-30","pret":0.02695,"close":25.33}
{"ticker":"BSET","date":"2015-12-31","pret":-0.01141,"close":25.08}
{"ticker":"BSET","date":"2016-01-04","pret":-0.03666,"close":24.99}
{"ticker":"BSET","date":"2016-01-05","pret":0.02512,"close":25.58}
{"ticker":"BSF","date":"2015-01-02","pret":0.0073,"close":10.8}
{"ticker":"BSF","date":"2015-01-05","pret":-0.01558,"close":10.89}
{"ticker":"BSF","date":"2015-01-06","pret":-0.00648,"close":10.81}
{"ticker":"BSF","date":"2015-01-07","pret":0.02115,"close":10.88}
{"ticker":"BSF","date":"2015-01-08","pret":-0.00091,"close":10.87}
{"ticker":"BSF","date":"2015-01-09","pret":0.00182,"close":10.97}
{"ticker":"BSF","date":"2015-01-12","pret":-0.00456,"close":10.94}
{"ticker":"BSF","date":"2015-01-13","pret":-0.00458,"close":10.95}
{"ticker":"BSF","date":"2015-01-14","pret":0.00731,"close":10.9}
{"ticker":"BSF","date":"2015-01-15","pret":-0.01007,"close":10.8}
{"ticker":"BSF","date":"2015-01-16","pret":-0.01296,"close":10.79}
{"ticker":"BSF","date":"2015-01-20","pret":0.00093,"close":10.67}
{"ticker":"BSF","date":"2015-01-21","pret":0.02119,"close":10.99}
{"ticker":"BSF","date":"2015-01-22","pret":-0.011,"close":10.99}
{"ticker":"BSF","date":"2015-01-23","pret":-0.00369,"close":10.99}
{"ticker":"BSF","date":"2015-01-26","pret":0,"close":10.8}
{"ticker":"BSF","date":"2015-01-27","pret":0.00829,"close":10.81}
{"ticker":"BSF","date":"2015-01-28"}
{"ticker":"BSF","date":"2015-01-29","pret":0.00549,"close":10.89}
{"ticker":"BSF","date":"2015-01-30","pret":-0.01471,"close":10.82}
{"ticker":"BSF","date":"2015-02-02","pret":0.00462,"close":10.74}
{"ticker":"BSF","date":"2015-02-03","pret":-0.01299,"close":10.84}
{"ticker":"BSF","date":"2015-02-04","pret":0.0028,"close":10.75}
{"ticker":"BSF","date":"2015-02-05","pret":0.01019,"close":10.75}
{"ticker":"BSF","date":"2015-02-06","pret":-0.01019,"close":10.75}
{"ticker":"BSF","date":"2015-02-09","pret":-0.01596,"close":10.64}
{"ticker":"BSF","date":"2015-02-10","pret":0.02522,"close":10.79}
{"ticker":"BSF","date":"2015-02-11","pret":-0.02617,"close":10.55}
{"ticker":"BSF","date":"2015-02-12","pret":0.01036,"close":10.56}
{"ticker":"BSF","date":"2015-02-13","pret":0.00654,"close":10.61}
{"ticker":"BSF","date":"2015-02-17","pret":-0.0207,"close":10.5}
{"ticker":"BSF","date":"2015-02-18","pret":-0.0019,"close":10.45}
{"ticker":"BSF","date":"2015-02-19","pret":-0.00382,"close":10.44}
{"ticker":"BSF","date":"2015-02-20","pret":0.00382,"close":10.55}
{"ticker":"BSF","date":"2015-02-23","pret":0.00095,"close":10.41}
{"ticker":"BSF","date":"2015-02-24","pret":-0.00095,"close":10.46}
{"ticker":"BSF","date":"2015-02-25","pret":-0.00191,"close":10.69}
{"ticker":"BSF","date":"2015-02-26","pret":0.0189,"close":10.81}
{"ticker":"BSF","date":"2015-02-27","pret":0.00094,"close":10.85}
{"ticker":"BSF","date":"2015-03-02","pret":0.01486,"close":10.74}
{"ticker":"BSF","date":"2015-03-03","pret":-0.01205,"close":10.72}
{"ticker":"BSF","date":"2015-03-04","pret":0.0028,"close":10.68}
{"ticker":"BSF","date":"2015-03-05","pret":-0.02353,"close":10.62}
{"ticker":"BSF","date":"2015-03-06","pret":0.01042,"close":10.66}
{"ticker":"BSF","date":"2015-03-09","pret":-0.01042,"close":10.6}
{"ticker":"BSF","date":"2015-03-10","pret":-0.00573,"close":10.48}
{"ticker":"BSF","date":"2015-03-11","pret":-0.01059,"close":10.47}
{"ticker":"BSF","date":"2015-03-12","pret":0.02202,"close":10.5}
{"ticker":"BSF","date":"2015-03-13","pret":-0.02105,"close":10.15}
{"ticker":"BSF","date":"2015-03-16","pret":-0.00972,"close":9.95}
{"ticker":"BSF","date":"2015-03-17","pret":-0.04903,"close":9.81}
{"ticker":"BSF","date":"2015-03-18","pret":0,"close":9.87}
{"ticker":"BSF","date":"2015-03-19","pret":0.00103,"close":9.75}
{"ticker":"BSF","date":"2015-03-20","pret":-0.00103,"close":10.2}
{"ticker":"BSF","date":"2015-03-23","pret":0.02931,"close":9.93}
{"ticker":"BSF","date":"2015-03-24","pret":-0.00299,"close":9.97}
{"ticker":"BSF","date":"2015-03-25","pret":0.00399,"close":9.96}
{"ticker":"BSF","date":"2015-03-26","pret":-0.02417,"close":9.9}
{"ticker":"BSF","date":"2015-03-27","pret":0.00812,"close":9.96}
{"ticker":"BSF","date":"2015-03-30","pret":0.00605,"close":9.82}
{"ticker":"BSF","date":"2015-03-31","pret":-0.00403,"close":9.89}
{"ticker":"BSF","date":"2015-04-01","pret":0.00604,"close":9.97}
{"ticker":"BSF","date":"2015-04-02","pret":-0.00604,"close":9.98}
{"ticker":"BSF","date":"2015-04-06","pret":0.00604,"close":9.9}
{"ticker":"BSF","date":"2015-04-07","pret":-0.00705,"close":9.99}
{"ticker":"BSF","date":"2015-04-08","pret":0.00202,"close":9.97}
{"ticker":"BSF","date":"2015-04-09","pret":0.00302,"close":10}
{"ticker":"BSF","date":"2015-04-10","pret":0.001,"close":10}
{"ticker":"BSF","date":"2015-04-13","pret":0.00401,"close":9.99}
{"ticker":"BSF","date":"2015-04-14","pret":-0.00702,"close":10}
{"ticker":"BSF","date":"2015-04-15","pret":0.00702,"close":9.99}
{"ticker":"BSF","date":"2015-04-16","pret":-0.00501,"close":9.97}
{"ticker":"BSF","date":"2015-04-17","pret":0,"close":9.87}
{"ticker":"BSF","date":"2015-04-20","pret":-0.01417,"close":9.84}
{"ticker":"BSF","date":"2015-04-21","pret":0.01115,"close":9.93}
{"ticker":"BSF","date":"2015-04-22","pret":-0.00101,"close":9.99}
{"ticker":"BSF","date":"2015-04-23","pret":0.00101,"close":9.94}
{"ticker":"BSF","date":"2015-04-24","pret":-0.00708,"close":10}
{"ticker":"BSF","date":"2015-04-27","pret":0.00506,"close":9.87}
{"ticker":"BSF","date":"2015-04-28","pret":-0.00506,"close":9.98}
{"ticker":"BSF","date":"2015-04-29","pret":0.00809,"close":9.98}
{"ticker":"BSF","date":"2015-04-30","pret":0.00402,"close":9.94}
{"ticker":"BSF","date":"2015-05-01","pret":-0.00503,"close":9.95}
{"ticker":"BSF","date":"2015-05-04","pret":0.00703,"close":9.94}
{"ticker":"BSF","date":"2015-05-05","pret":-0.00401,"close":9.93}
{"ticker":"BSF","date":"2015-05-06","pret":0,"close":9.91}
{"ticker":"BSF","date":"2015-05-07","pret":-0.00101,"close":9.88}
{"ticker":"BSF","date":"2015-05-08","pret":-0.00302,"close":9.94}
{"ticker":"BSF","date":"2015-05-11","pret":-0.00101,"close":9.95}
{"ticker":"BSF","date":"2015-05-12","pret":0.00202,"close":9.95}
{"ticker":"BSF","date":"2015-05-13","pret":0.00302,"close":9.88}
{"ticker":"BSF","date":"2015-05-14","pret":-0.00101,"close":9.93}
{"ticker":"BSF","date":"2015-05-15","pret":-0.00808,"close":9.95}
{"ticker":"BSF","date":"2015-05-18","pret":0.00909,"close":9.95}
{"ticker":"BSF","date":"2015-05-19","pret":0.001,"close":9.94}
{"ticker":"BSF","date":"2015-05-20","pret":-0.00201,"close":9.95}
{"ticker":"BSF","date":"2015-05-21","pret":-0.00302,"close":9.95}
{"ticker":"BSF","date":"2015-05-22","pret":0.00403,"close":9.85}
{"ticker":"BSF","date":"2015-05-26","pret":0.00301,"close":9.85}
{"ticker":"BSF","date":"2015-05-27","pret":-0.00201,"close":9.71}
{"ticker":"BSF","date":"2015-05-28","pret":-0.02439,"close":9.5}
{"ticker":"BSF","date":"2015-05-29","pret":-0.02817,"close":9.45}
{"ticker":"BSF","date":"2015-06-01","pret":0,"close":8.99}
{"ticker":"BSF","date":"2015-06-02","pret":-0.0499,"close":9}
{"ticker":"BSF","date":"2015-06-03","pret":-0.01457,"close":8.95}
{"ticker":"BSF","date":"2015-06-04","pret":0.00675,"close":9.15}
{"ticker":"BSF","date":"2015-06-05","pret":0.00224,"close":8.94}
{"ticker":"BSF","date":"2015-06-08","pret":-0.00448,"close":8.68}
{"ticker":"BSF","date":"2015-06-09","pret":0.04611,"close":8.88}
{"ticker":"BSF","date":"2015-06-10","pret":-0.03494,"close":8.93}
{"ticker":"BSF","date":"2015-06-11","pret":-0.00669,"close":8.98}
{"ticker":"BSF","date":"2015-06-12","pret":0.00669,"close":8.87}
{"ticker":"BSF","date":"2015-06-15","pret":-0.0123,"close":8.93}
{"ticker":"BSF","date":"2015-06-16","pret":0.01007,"close":8.74}
{"ticker":"BSF","date":"2015-06-17","pret":-0.02025,"close":8.17}
{"ticker":"BSF","date":"2015-06-18","pret":-0.07673,"close":8.23}
{"ticker":"BSF","date":"2015-06-19","pret":0.02544,"close":8.56}
{"ticker":"BSF","date":"2015-06-22","pret":0.03986,"close":8.8}
{"ticker":"BSF","date":"2015-06-23","pret":0.0023,"close":8.76}
{"ticker":"BSF","date":"2015-06-24","pret":0.03049,"close":8.91}
{"ticker":"BSF","date":"2015-06-25","pret":0.00111,"close":9.07}
{"ticker":"BSF","date":"2015-06-26","pret":0.00222,"close":9.08}
{"ticker":"BSF","date":"2015-06-29","pret":0.00883,"close":9.22}
{"ticker":"BSF","date":"2015-06-30","pret":0.05765,"close":9.34}
{"ticker":"BSF","date":"2015-07-01","pret":-0.03483,"close":9.48}
{"ticker":"BSF","date":"2015-07-02","pret":0.00856,"close":9.11}
{"ticker":"BSF","date":"2015-07-06","pret":-0.03799,"close":9.46}
{"ticker":"BSF","date":"2015-07-07","pret":0.03265,"close":9.22}
{"ticker":"BSF","date":"2015-07-08","pret":-0.01837,"close":9.03}
{"ticker":"BSF","date":"2015-07-09","pret":-0.0176,"close":9.12}
{"ticker":"BSF","date":"2015-07-10","pret":0.01869,"close":9.15}
{"ticker":"BSF","date":"2015-07-13","pret":-0.00437,"close":9.08}
{"ticker":"BSF","date":"2015-07-14","pret":0.00546,"close":9.16}
{"ticker":"BSF","date":"2015-07-15","pret":-0.00874,"close":9.16}
{"ticker":"BSF","date":"2015-07-16","pret":0.00329,"close":9.19}
{"ticker":"BSF","date":"2015-07-17","pret":0.00328,"close":9.13}
{"ticker":"BSF","date":"2015-07-20","pret":-0.00656,"close":9.06}
{"ticker":"BSF","date":"2015-07-21","pret":0.0011,"close":8.88}
{"ticker":"BSF","date":"2015-07-22","pret":-0.01993,"close":9.1}
{"ticker":"BSF","date":"2015-07-23","pret":0.01112,"close":9.13}
{"ticker":"BSF","date":"2015-07-24","pret":0.011,"close":9.16}
{"ticker":"BSF","date":"2015-07-27","pret":0.00109,"close":9.32}
{"ticker":"BSF","date":"2015-07-28","pret":0.02055,"close":9.28}
{"ticker":"BSF","date":"2015-07-29","pret":-0.00322,"close":9.08}
{"ticker":"BSF","date":"2015-07-30","pret":-0.03498,"close":9.01}
{"ticker":"BSF","date":"2015-07-31","pret":0.00333,"close":9.15}
{"ticker":"BSF","date":"2015-08-03","pret":0.02626,"close":9.04}
{"ticker":"BSF","date":"2015-08-04","pret":0.01288,"close":8.98}
{"ticker":"BSF","date":"2015-08-05","pret":0.04278,"close":8.88}
{"ticker":"BSF","date":"2015-08-06","pret":-0.08636,"close":9.21}
{"ticker":"BSF","date":"2015-08-07","pret":0.01328,"close":9.2}
{"ticker":"BSF","date":"2015-08-10","pret":0.0131,"close":9.35}
{"ticker":"BSF","date":"2015-08-11","pret":0.01614,"close":9.26}
{"ticker":"BSF","date":"2015-08-12","pret":-0.01831,"close":8.98}
{"ticker":"BSF","date":"2015-08-13","pret":-0.00654,"close":8.85}
{"ticker":"BSF","date":"2015-08-14","pret":-0.03337,"close":9.11}
{"ticker":"BSF","date":"2015-08-17","pret":0.01905,"close":9.11}
{"ticker":"BSF","date":"2015-08-18","pret":0.00884,"close":9.26}
{"ticker":"BSF","date":"2015-08-19","pret":0.02284,"close":8.97}
{"ticker":"BSF","date":"2015-08-20","pret":-0.0339,"close":8.77}
{"ticker":"BSF","date":"2015-08-21","pret":-0.04203,"close":8.62}
{"ticker":"BSF","date":"2015-08-24","pret":-0.01992,"close":8.23}
{"ticker":"BSF","date":"2015-08-25","pret":0.00472,"close":8.26}
{"ticker":"BSF","date":"2015-08-26","pret":-0.00709,"close":8.45}
{"ticker":"BSF","date":"2015-08-27","pret":0.00473,"close":8.64}
{"ticker":"BSF","date":"2015-08-28","pret":0.01756,"close":8.56}
{"ticker":"BSF","date":"2015-08-31","pret":-0.01167,"close":8.65}
{"ticker":"BSF","date":"2015-09-01","pret":-0.00471,"close":8.34}
{"ticker":"BSF","date":"2015-09-02","pret":0.00471,"close":8.52}
{"ticker":"BSF","date":"2015-09-03","pret":-0.00235,"close":8.26}
{"ticker":"BSF","date":"2015-09-04","pret":-0.02985,"close":8.54}
{"ticker":"BSF","date":"2015-09-08","pret":0.04735,"close":8.79}
{"ticker":"BSF","date":"2015-09-09","pret":0.02173,"close":8.84}
{"ticker":"BSF","date":"2015-09-10","pret":-0.00113,"close":8.83}
{"ticker":"BSF","date":"2015-09-11","pret":-0.01024,"close":9.2}
{"ticker":"BSF","date":"2015-09-14","pret":0.05129,"close":9.18}
{"ticker":"BSF","date":"2015-09-15","pret":0.00758,"close":9.49}
{"ticker":"BSF","date":"2015-09-16","pret":0.02556,"close":9.53}
{"ticker":"BSF","date":"2015-09-17","pret":0.00524,"close":9.46}
{"ticker":"BSF","date":"2015-09-18","pret":-0.02542,"close":9.05}
{"ticker":"BSF","date":"2015-09-21","pret":-0.01622,"close":9.52}
{"ticker":"BSF","date":"2015-09-22","pret":0.03325,"close":9.4}
{"ticker":"BSF","date":"2015-09-23","pret":-0.00106,"close":9.59}
{"ticker":"BSF","date":"2015-09-24","pret":0.02193,"close":9.66}
{"ticker":"BSF","date":"2015-09-25","pret":0.00515,"close":8.79}
{"ticker":"BSF","date":"2015-09-28","pret":-0.09706,"close":8.81}
{"ticker":"BSF","date":"2015-09-29","pret":-0.01254,"close":8.75}
{"ticker":"BSF","date":"2015-09-30","pret":0.01254,"close":8.9}
{"ticker":"BSF","date":"2015-10-01","pret":0.01014,"close":8.77}
{"ticker":"BSF","date":"2015-10-02","pret":-0.02382,"close":8.9}
{"ticker":"BSF","date":"2015-10-05","pret":0.07942,"close":9.78}
{"ticker":"BSF","date":"2015-10-06","pret":0.03234,"close":9.68}
{"ticker":"BSF","date":"2015-10-07","pret":0,"close":9.7}
{"ticker":"BSF","date":"2015-10-08","pret":-0.00825,"close":9.87}
{"ticker":"BSF","date":"2015-10-09","pret":0.00413,"close":9.89}
{"ticker":"BSF","date":"2015-10-12","pret":0.01331,"close":9.89}
{"ticker":"BSF","date":"2015-10-13","pret":-0.00408,"close":9.58}
{"ticker":"BSF","date":"2015-10-14","pret":-0.00102,"close":9.52}
{"ticker":"BSF","date":"2015-10-15","pret":-0.02275,"close":9.77}
{"ticker":"BSF","date":"2015-10-16","pret":0.02683,"close":9.6}
{"ticker":"BSF","date":"2015-10-19","pret":-0.02788,"close":9.56}
{"ticker":"BSF","date":"2015-10-20","pret":-0.00736,"close":9.64}
{"ticker":"BSF","date":"2015-10-21","pret":0.01049,"close":9.85}
{"ticker":"BSF","date":"2015-10-22","pret":0.02881,"close":9.97}
{"ticker":"BSF","date":"2015-10-23","pret":0.0141,"close":9.61}
{"ticker":"BSF","date":"2015-10-26","pret":-0.04395,"close":9.9}
{"ticker":"BSF","date":"2015-10-27","pret":0.04395,"close":9.88}
{"ticker":"BSF","date":"2015-10-28","pret":-0.00904,"close":10.72}
{"ticker":"BSF","date":"2015-10-29","pret":0.07014,"close":11.17}
{"ticker":"BSF","date":"2015-10-30","pret":0.03422,"close":10.95}
{"ticker":"BSF","date":"2015-11-02","pret":0.00182,"close":10.95}
{"ticker":"BSF","date":"2015-11-03","pret":-0.01095,"close":10.05}
{"ticker":"BSF","date":"2015-11-04","pret":-0.0792,"close":10.15}
{"ticker":"BSF","date":"2015-11-05","pret":0.00791,"close":10.22}
{"ticker":"BSF","date":"2015-11-06","pret":-0.00791,"close":10.06}
{"ticker":"BSF","date":"2015-11-09","pret":0.02549,"close":9.98}
{"ticker":"BSF","date":"2015-11-10","pret":-0.01266,"close":10.05}
{"ticker":"BSF","date":"2015-11-11","pret":-0.00491,"close":10}
{"ticker":"BSF","date":"2015-11-12","pret":-0.01689,"close":9.91}
{"ticker":"BSF","date":"2015-11-13","pret":-0.01514,"close":9.75}
{"ticker":"BSF","date":"2015-11-16","pret":-0.00817,"close":9.9}
{"ticker":"BSF","date":"2015-11-17","pret":0.01829,"close":9.97}
{"ticker":"BSF","date":"2015-11-18","pret":0.00302,"close":10.23}
{"ticker":"BSF","date":"2015-11-19","pret":0.02675,"close":10.09}
{"ticker":"BSF","date":"2015-11-20","pret":-0.00687,"close":10.42}
{"ticker":"BSF","date":"2015-11-23","pret":0.02527,"close":10.23}
{"ticker":"BSF","date":"2015-11-24","pret":-0.01742,"close":10.39}
{"ticker":"BSF","date":"2015-11-25","pret":0.00487,"close":10.46}
{"ticker":"BSF","date":"2015-11-26"}
{"ticker":"BSF","date":"2015-11-27","pret":0.01447,"close":10.69}
{"ticker":"BSF","date":"2015-11-30","pret":0.00573,"close":10.65}
{"ticker":"BSF","date":"2015-12-01","pret":0.02353,"close":10.61}
{"ticker":"BSF","date":"2015-12-02","pret":-0.01594,"close":10.37}
{"ticker":"BSF","date":"2015-12-03","pret":-0.02295,"close":10.23}
{"ticker":"BSF","date":"2015-12-04","pret":-0.0107,"close":10.48}
{"ticker":"BSF","date":"2015-12-07","pret":0.01263,"close":10.8}
{"ticker":"BSF","date":"2015-12-08","pret":0.02384,"close":10.79}
{"ticker":"BSF","date":"2015-12-09","pret":0.0288,"close":10.73}
{"ticker":"BSF","date":"2015-12-10","pret":-0.01476,"close":10.8}
{"ticker":"BSF","date":"2015-12-11","pret":-0.0131,"close":10.15}
{"ticker":"BSF","date":"2015-12-14","pret":-0.0433,"close":10.11}
{"ticker":"BSF","date":"2015-12-15","pret":0.00686,"close":10.5}
{"ticker":"BSF","date":"2015-12-16","pret":0.02507,"close":10.49}
{"ticker":"BSF","date":"2015-12-17"}
{"ticker":"BSF","date":"2015-12-18","pret":-0.02312,"close":10.53}
{"ticker":"BSF","date":"2015-12-21","pret":0.00777,"close":10.55}
{"ticker":"BSF","date":"2015-12-22","pret":0.01631,"close":10.55}
{"ticker":"BSF","date":"2015-12-23","pret":0.00853,"close":10.57}
{"ticker":"BSF","date":"2015-12-24","pret":0,"close":10.74}
{"ticker":"BSF","date":"2015-12-28","pret":0.01032,"close":10.74}
{"ticker":"BSF","date":"2015-12-29","pret":0.00373,"close":10.85}
{"ticker":"BSF","date":"2015-12-30","pret":0.0111,"close":10.92}
{"ticker":"BSF","date":"2015-12-31","pret":0.00367,"close":10.83}
{"ticker":"BSF","date":"2016-01-04","pret":-0.02224,"close":10.45}
{"ticker":"BSF","date":"2016-01-05","pret":-0.02948,"close":10.37}
{"ticker":"BSFT","date":"2015-01-02","pret":-0.01026,"close":28.84}
{"ticker":"BSFT","date":"2015-01-05","pret":-0.01874,"close":29.1}
{"ticker":"BSFT","date":"2015-01-06","pret":-0.00986,"close":28.43}
{"ticker":"BSFT","date":"2015-01-07","pret":0.0151,"close":28.16}
{"ticker":"BSFT","date":"2015-01-08","pret":-0.00945,"close":29.08}
{"ticker":"BSFT","date":"2015-01-09","pret":0.02192,"close":28.95}
{"ticker":"BSFT","date":"2015-01-12","pret":-0.00414,"close":28.95}
{"ticker":"BSFT","date":"2015-01-13","pret":0.01031,"close":29.07}
{"ticker":"BSFT","date":"2015-01-14","pret":-0.01516,"close":29.34}
{"ticker":"BSFT","date":"2015-01-15","pret":0.023,"close":27.75}
{"ticker":"BSFT","date":"2015-01-16","pret":-0.06483,"close":28.01}
{"ticker":"BSFT","date":"2015-01-20","pret":0.01723,"close":27.91}
{"ticker":"BSFT","date":"2015-01-21","pret":-0.00643,"close":27.38}
{"ticker":"BSFT","date":"2015-01-22","pret":-0.01516,"close":27.58}
{"ticker":"BSFT","date":"2015-01-23","pret":0,"close":27.75}
{"ticker":"BSFT","date":"2015-01-26","pret":0.00652,"close":27.72}
{"ticker":"BSFT","date":"2015-01-27","pret":-0.00907,"close":27.69}
{"ticker":"BSFT","date":"2015-01-28","pret":0.01842,"close":27.3}
{"ticker":"BSFT","date":"2015-01-29","pret":-0.01769,"close":27.48}
{"ticker":"BSFT","date":"2015-01-30","pret":-0.00731,"close":26.89}
{"ticker":"BSFT","date":"2015-02-02","pret":-0.00737,"close":27.15}
{"ticker":"BSFT","date":"2015-02-03","pret":0.01103,"close":27.49}
{"ticker":"BSFT","date":"2015-02-04","pret":-0.00146,"close":27.13}
{"ticker":"BSFT","date":"2015-02-05","pret":-0.00073,"close":27.73}
{"ticker":"BSFT","date":"2015-02-06","pret":0.01491,"close":27.47}
{"ticker":"BSFT","date":"2015-02-09","pret":-0.02301,"close":27.27}
{"ticker":"BSFT","date":"2015-02-10","pret":0.01576,"close":27.59}
{"ticker":"BSFT","date":"2015-02-11","pret":-0.00036,"close":27.48}
{"ticker":"BSFT","date":"2015-02-12","pret":0.00399,"close":27.44}
{"ticker":"BSFT","date":"2015-02-13","pret":-0.00581,"close":27.58}
{"ticker":"BSFT","date":"2015-02-17","pret":0.0069,"close":28.07}
{"ticker":"BSFT","date":"2015-02-18","pret":0.01152,"close":27.66}
{"ticker":"BSFT","date":"2015-02-19","pret":-0.0155,"close":27.74}
{"ticker":"BSFT","date":"2015-02-20","pret":0.00904,"close":27.82}
{"ticker":"BSFT","date":"2015-02-23","pret":-0.00108,"close":27.52}
{"ticker":"BSFT","date":"2015-02-24","pret":-0.00869,"close":27.3}
{"ticker":"BSFT","date":"2015-02-25","pret":0.08701,"close":29.99}
{"ticker":"BSFT","date":"2015-02-26","pret":0.00432,"close":32.41}
{"ticker":"BSFT","date":"2015-02-27","pret":0.07418,"close":31.46}
{"ticker":"BSFT","date":"2015-03-02","pret":-0.02844,"close":33.07}
{"ticker":"BSFT","date":"2015-03-03","pret":0.0407,"close":32.43}
{"ticker":"BSFT","date":"2015-03-04","pret":-0.01379,"close":31.56}
{"ticker":"BSFT","date":"2015-03-05","pret":-0.02627,"close":31.74}
{"ticker":"BSFT","date":"2015-03-06","pret":-0.00159,"close":31.45}
{"ticker":"BSFT","date":"2015-03-09","pret":0.0038,"close":32.44}
{"ticker":"BSFT","date":"2015-03-10","pret":0.01444,"close":31.69}
{"ticker":"BSFT","date":"2015-03-11","pret":-0.00845,"close":32.52}
{"ticker":"BSFT","date":"2015-03-12","pret":0.02207,"close":33.4}
{"ticker":"BSFT","date":"2015-03-13","pret":0.02279,"close":33.64}
{"ticker":"BSFT","date":"2015-03-16","pret":0.01343,"close":33.69}
{"ticker":"BSFT","date":"2015-03-17","pret":-0.00744,"close":34.23}
{"ticker":"BSFT","date":"2015-03-18","pret":0.02245,"close":34.79}
{"ticker":"BSFT","date":"2015-03-19","pret":0.01421,"close":34.82}
{"ticker":"BSFT","date":"2015-03-20","pret":0.00717,"close":35.2}
{"ticker":"BSFT","date":"2015-03-23","pret":0.002,"close":35.22}
{"ticker":"BSFT","date":"2015-03-24","pret":-0.01177,"close":34.44}
{"ticker":"BSFT","date":"2015-03-25","pret":-0.00116,"close":33.62}
{"ticker":"BSFT","date":"2015-03-26","pret":-0.02933,"close":33.06}
{"ticker":"BSFT","date":"2015-03-27","pret":-0.01741,"close":33.6}
{"ticker":"BSFT","date":"2015-03-30","pret":0.02038,"close":33.62}
{"ticker":"BSFT","date":"2015-03-31","pret":-0.00685,"close":33.46}
{"ticker":"BSFT","date":"2015-04-01","pret":-0.00389,"close":32.83}
{"ticker":"BSFT","date":"2015-04-02","pret":-0.01328,"close":33.13}
{"ticker":"BSFT","date":"2015-04-06","pret":0.00304,"close":33.44}
{"ticker":"BSFT","date":"2015-04-07","pret":0.01414,"close":34.23}
{"ticker":"BSFT","date":"2015-04-08","pret":0.01865,"close":34.45}
{"ticker":"BSFT","date":"2015-04-09","pret":0.00876,"close":33.95}
{"ticker":"BSFT","date":"2015-04-10","pret":-0.00817,"close":34.46}
{"ticker":"BSFT","date":"2015-04-13","pret":0.01281,"close":35.02}
{"ticker":"BSFT","date":"2015-04-14","pret":0.01863,"close":35.85}
{"ticker":"BSFT","date":"2015-04-15","pret":0.02219,"close":35.74}
{"ticker":"BSFT","date":"2015-04-16","pret":-0.01145,"close":35.1}
{"ticker":"BSFT","date":"2015-04-17","pret":-0.02331,"close":33.7}
{"ticker":"BSFT","date":"2015-04-20","pret":-0.02357,"close":34.69}
{"ticker":"BSFT","date":"2015-04-21","pret":0.02788,"close":34.7}
{"ticker":"BSFT","date":"2015-04-22","pret":-0.00201,"close":34.73}
{"ticker":"BSFT","date":"2015-04-23","pret":-0.0098,"close":34.72}
{"ticker":"BSFT","date":"2015-04-24","pret":0.00894,"close":34.43}
{"ticker":"BSFT","date":"2015-04-27","pret":-0.00923,"close":33.67}
{"ticker":"BSFT","date":"2015-04-28","pret":-0.02287,"close":33.63}
{"ticker":"BSFT","date":"2015-04-29","pret":-0.00714,"close":33.16}
{"ticker":"BSFT","date":"2015-04-30","pret":-0.01626,"close":31.64}
{"ticker":"BSFT","date":"2015-05-01","pret":-0.04027,"close":32.22}
{"ticker":"BSFT","date":"2015-05-04","pret":0.11003,"close":37.63}
{"ticker":"BSFT","date":"2015-05-05","pret":0.05989,"close":34.8}
{"ticker":"BSFT","date":"2015-05-06","pret":-0.06756,"close":34.68}
{"ticker":"BSFT","date":"2015-05-07","pret":-0.01292,"close":34.68}
{"ticker":"BSFT","date":"2015-05-08","pret":0.01149,"close":34.63}
{"ticker":"BSFT","date":"2015-05-11","pret":-0.00631,"close":34.17}
{"ticker":"BSFT","date":"2015-05-12","pret":-0.02121,"close":33.82}
{"ticker":"BSFT","date":"2015-05-13","pret":-0.00147,"close":33.25}
{"ticker":"BSFT","date":"2015-05-14","pret":-0.01392,"close":34.45}
{"ticker":"BSFT","date":"2015-05-15","pret":0.02881,"close":35.17}
{"ticker":"BSFT","date":"2015-05-18","pret":0.01667,"close":35.26}
{"ticker":"BSFT","date":"2015-05-19","pret":0.00738,"close":35.79}
{"ticker":"BSFT","date":"2015-05-20","pret":0.00957,"close":34.92}
{"ticker":"BSFT","date":"2015-05-21","pret":-0.02267,"close":35.13}
{"ticker":"BSFT","date":"2015-05-22","pret":0.00856,"close":35.11}
{"ticker":"BSFT","date":"2015-05-26","pret":-0.00513,"close":35.01}
{"ticker":"BSFT","date":"2015-05-27","pret":-0.00286,"close":36.08}
{"ticker":"BSFT","date":"2015-05-28","pret":0.03075,"close":36.37}
{"ticker":"BSFT","date":"2015-05-29","pret":0.00747,"close":36.51}
{"ticker":"BSFT","date":"2015-06-01","pret":0.01288,"close":38.07}
{"ticker":"BSFT","date":"2015-06-02","pret":0.02791,"close":37.2}
{"ticker":"BSFT","date":"2015-06-03","pret":-0.01628,"close":38.2}
{"ticker":"BSFT","date":"2015-06-04","pret":0.02681,"close":37.81}
{"ticker":"BSFT","date":"2015-06-05","pret":-0.01265,"close":37.88}
{"ticker":"BSFT","date":"2015-06-08","pret":0.00132,"close":37.05}
{"ticker":"BSFT","date":"2015-06-09","pret":-0.01872,"close":37.49}
{"ticker":"BSFT","date":"2015-06-10","pret":0.01553,"close":37.97}
{"ticker":"BSFT","date":"2015-06-11","pret":-0.00186,"close":37.07}
{"ticker":"BSFT","date":"2015-06-12","pret":-0.01908,"close":37.4}
{"ticker":"BSFT","date":"2015-06-15","pret":0.00595,"close":36.73}
{"ticker":"BSFT","date":"2015-06-16","pret":-0.01303,"close":37.93}
{"ticker":"BSFT","date":"2015-06-17","pret":0.03781,"close":38.04}
{"ticker":"BSFT","date":"2015-06-18","pret":0.0076,"close":38.2}
{"ticker":"BSFT","date":"2015-06-19","pret":-0.0076,"close":37.4}
{"ticker":"BSFT","date":"2015-06-22","pret":-0.00607,"close":36.96}
{"ticker":"BSFT","date":"2015-06-23","pret":-0.02412,"close":36.91}
{"ticker":"BSFT","date":"2015-06-24","pret":-0.00244,"close":36.45}
{"ticker":"BSFT","date":"2015-06-25","pret":-0.00463,"close":36.37}
{"ticker":"BSFT","date":"2015-06-26","pret":-0.00137,"close":35.37}
{"ticker":"BSFT","date":"2015-06-29","pret":-0.05337,"close":34.24}
{"ticker":"BSFT","date":"2015-06-30","pret":0.00173,"close":34.57}
{"ticker":"BSFT","date":"2015-07-01","pret":0.00173,"close":33.89}
{"ticker":"BSFT","date":"2015-07-02","pret":-0.02474,"close":34.17}
{"ticker":"BSFT","date":"2015-07-06","pret":0.00441,"close":33.77}
{"ticker":"BSFT","date":"2015-07-07","pret":-0.01062,"close":33.8}
{"ticker":"BSFT","date":"2015-07-08","pret":-0.00505,"close":33.13}
{"ticker":"BSFT","date":"2015-07-09","pret":-0.0006,"close":33.38}
{"ticker":"BSFT","date":"2015-07-10","pret":0.00802,"close":33.9}
{"ticker":"BSFT","date":"2015-07-13","pret":0.00884,"close":33.81}
{"ticker":"BSFT","date":"2015-07-14","pret":-0.01061,"close":33.85}
{"ticker":"BSFT","date":"2015-07-15","pret":0.00562,"close":33.38}
{"ticker":"BSFT","date":"2015-07-16","pret":-0.01007,"close":34.1}
{"ticker":"BSFT","date":"2015-07-17","pret":0.01887,"close":34.03}
{"ticker":"BSFT","date":"2015-07-20","pret":-0.0091,"close":33.65}
{"ticker":"BSFT","date":"2015-07-21","pret":-0.00948,"close":33.69}
{"ticker":"BSFT","date":"2015-07-22","pret":-0.00687,"close":34.22}
{"ticker":"BSFT","date":"2015-07-23","pret":0.03127,"close":34.53}
{"ticker":"BSFT","date":"2015-07-24","pret":0.00579,"close":34.17}
{"ticker":"BSFT","date":"2015-07-27","pret":-0.01836,"close":34.07}
{"ticker":"BSFT","date":"2015-07-28","pret":0.00762,"close":33.81}
{"ticker":"BSFT","date":"2015-07-29","pret":-0.01767,"close":33.29}
{"ticker":"BSFT","date":"2015-07-30","pret":-0.01497,"close":33.87}
{"ticker":"BSFT","date":"2015-07-31","pret":0.02354,"close":34.92}
{"ticker":"BSFT","date":"2015-08-03","pret":-0.11705,"close":32.04}
{"ticker":"BSFT","date":"2015-08-04","pret":0.05005,"close":35.2}
{"ticker":"BSFT","date":"2015-08-05","pret":0.09917,"close":36.32}
{"ticker":"BSFT","date":"2015-08-06","pret":0.02674,"close":34.49}
{"ticker":"BSFT","date":"2015-08-07","pret":-0.05011,"close":34.23}
{"ticker":"BSFT","date":"2015-08-10","pret":0.00175,"close":34.76}
{"ticker":"BSFT","date":"2015-08-11","pret":0.00175,"close":33.78}
{"ticker":"BSFT","date":"2015-08-12","pret":-0.02654,"close":34.39}
{"ticker":"BSFT","date":"2015-08-13","pret":0.02595,"close":34.11}
{"ticker":"BSFT","date":"2015-08-14","pret":-0.01024,"close":34.34}
{"ticker":"BSFT","date":"2015-08-17","pret":0.00294,"close":34.19}
{"ticker":"BSFT","date":"2015-08-18","pret":0.00176,"close":33.83}
{"ticker":"BSFT","date":"2015-08-19","pret":-0.01534,"close":33.21}
{"ticker":"BSFT","date":"2015-08-20","pret":-0.02285,"close":31.43}
{"ticker":"BSFT","date":"2015-08-21","pret":-0.06665,"close":30.87}
{"ticker":"BSFT","date":"2015-08-24","pret":-0.08902,"close":29.94}
{"ticker":"BSFT","date":"2015-08-25","pret":0.09097,"close":29.61}
{"ticker":"BSFT","date":"2015-08-26","pret":-0.01603,"close":30.79}
{"ticker":"BSFT","date":"2015-08-27","pret":0.02346,"close":31.46}
{"ticker":"BSFT","date":"2015-08-28","pret":0.00642,"close":31.63}
{"ticker":"BSFT","date":"2015-08-31","pret":0.00829,"close":31.56}
{"ticker":"BSFT","date":"2015-09-01","pret":-0.01632,"close":31.65}
{"ticker":"BSFT","date":"2015-09-02","pret":0.03018,"close":31.76}
{"ticker":"BSFT","date":"2015-09-03","pret":-0.01007,"close":32.46}
{"ticker":"BSFT","date":"2015-09-04","pret":0.01069,"close":32.06}
{"ticker":"BSFT","date":"2015-09-08","pret":0.02166,"close":33.01}
{"ticker":"BSFT","date":"2015-09-09","pret":0.01156,"close":31.61}
{"ticker":"BSFT","date":"2015-09-10","pret":-0.04455,"close":30.74}
{"ticker":"BSFT","date":"2015-09-11","pret":-0.03673,"close":30.74}
{"ticker":"BSFT","date":"2015-09-14","pret":0.01272,"close":30.48}
{"ticker":"BSFT","date":"2015-09-15","pret":-0.00781,"close":30.64}
{"ticker":"BSFT","date":"2015-09-16","pret":0.00391,"close":30.51}
{"ticker":"BSFT","date":"2015-09-17","pret":-0.00882,"close":30.55}
{"ticker":"BSFT","date":"2015-09-18","pret":-0.01122,"close":30.19}
{"ticker":"BSFT","date":"2015-09-21","pret":0.01744,"close":30.42}
{"ticker":"BSFT","date":"2015-09-22","pret":-0.00425,"close":30.51}
{"ticker":"BSFT","date":"2015-09-23","pret":0.00523,"close":30.91}
{"ticker":"BSFT","date":"2015-09-24","pret":-0.00326,"close":31.01}
{"ticker":"BSFT","date":"2015-09-25","pret":0.0255,"close":30.05}
{"ticker":"BSFT","date":"2015-09-28","pret":-0.04497,"close":29.3}
{"ticker":"BSFT","date":"2015-09-29","pret":-0.01986,"close":29.54}
{"ticker":"BSFT","date":"2015-09-30","pret":0.01886,"close":29.96}
{"ticker":"BSFT","date":"2015-10-01","pret":-0.001,"close":29.58}
{"ticker":"BSFT","date":"2015-10-02","pret":-0.02127,"close":30.53}
{"ticker":"BSFT","date":"2015-10-05","pret":0.05088,"close":31.38}
{"ticker":"BSFT","date":"2015-10-06","pret":0.01481,"close":30.57}
{"ticker":"BSFT","date":"2015-10-07","pret":-0.01838,"close":31.24}
{"ticker":"BSFT","date":"2015-10-08","pret":0.01518,"close":31.19}
{"ticker":"BSFT","date":"2015-10-09","pret":0.00128,"close":31.6}
{"ticker":"BSFT","date":"2015-10-12","pret":0.0143,"close":31.44}
{"ticker":"BSFT","date":"2015-10-13","pret":-0.0159,"close":30.56}
{"ticker":"BSFT","date":"2015-10-14","pret":-0.02041,"close":30.71}
{"ticker":"BSFT","date":"2015-10-15","pret":0.01074,"close":31.22}
{"ticker":"BSFT","date":"2015-10-16","pret":0.01287,"close":31.46}
{"ticker":"BSFT","date":"2015-10-19","pret":0.00096,"close":31.84}
{"ticker":"BSFT","date":"2015-10-20","pret":0.01395,"close":31.77}
{"ticker":"BSFT","date":"2015-10-21","pret":0.00063,"close":31.5}
{"ticker":"BSFT","date":"2015-10-22","pret":-0.00126,"close":31.84}
{"ticker":"BSFT","date":"2015-10-23","pret":0.01563,"close":31.98}
{"ticker":"BSFT","date":"2015-10-26","pret":-0.00966,"close":30.82}
{"ticker":"BSFT","date":"2015-10-27","pret":-0.04124,"close":29.75}
{"ticker":"BSFT","date":"2015-10-28","pret":-0.02679,"close":31.34}
{"ticker":"BSFT","date":"2015-10-29","pret":0.04169,"close":30.97}
{"ticker":"BSFT","date":"2015-10-30","pret":0.00225,"close":31.97}
{"ticker":"BSFT","date":"2015-11-02","pret":0.03158,"close":32.89}
{"ticker":"BSFT","date":"2015-11-03","pret":0.01726,"close":33.07}
{"ticker":"BSFT","date":"2015-11-04","pret":0.09523,"close":37.65}
{"ticker":"BSFT","date":"2015-11-05","pret":0.05486,"close":38.77}
{"ticker":"BSFT","date":"2015-11-06","pret":0.01746,"close":38.76}
{"ticker":"BSFT","date":"2015-11-09","pret":-0.01117,"close":39.24}
{"ticker":"BSFT","date":"2015-11-10","pret":0.01813,"close":39.45}
{"ticker":"BSFT","date":"2015-11-11","pret":0.01021,"close":39.37}
{"ticker":"BSFT","date":"2015-11-12","pret":-0.00305,"close":38.83}
{"ticker":"BSFT","date":"2015-11-13","pret":-0.01618,"close":38.05}
{"ticker":"BSFT","date":"2015-11-16","pret":-0.02173,"close":38.15}
{"ticker":"BSFT","date":"2015-11-17","pret":0.01393,"close":38.22}
{"ticker":"BSFT","date":"2015-11-18","pret":-0.00314,"close":38.53}
{"ticker":"BSFT","date":"2015-11-19","pret":0.01016,"close":38.18}
{"ticker":"BSFT","date":"2015-11-20","pret":-0.0026,"close":38.84}
{"ticker":"BSFT","date":"2015-11-23","pret":0.00802,"close":38.79}
{"ticker":"BSFT","date":"2015-11-24","pret":-0.00439,"close":40.49}
{"ticker":"BSFT","date":"2015-11-25","pret":0.04653,"close":40.08}
{"ticker":"BSFT","date":"2015-11-26"}
{"ticker":"BSFT","date":"2015-11-27","pret":-0.01143,"close":40.25}
{"ticker":"BSFT","date":"2015-11-30","pret":0.00548,"close":40.03}
{"ticker":"BSFT","date":"2015-12-01","pret":-0.00075,"close":40}
{"ticker":"BSFT","date":"2015-12-02","pret":-0.00274,"close":40.05}
{"ticker":"BSFT","date":"2015-12-03","pret":0.00299,"close":38.92}
{"ticker":"BSFT","date":"2015-12-04","pret":-0.02825,"close":38.87}
{"ticker":"BSFT","date":"2015-12-07","pret":-0.00333,"close":38.52}
{"ticker":"BSFT","date":"2015-12-08","pret":-0.02363,"close":38.38}
{"ticker":"BSFT","date":"2015-12-09","pret":0.00629,"close":36.52}
{"ticker":"BSFT","date":"2015-12-10","pret":-0.04733,"close":35.6}
{"ticker":"BSFT","date":"2015-12-11","pret":-0.04251,"close":34.84}
{"ticker":"BSFT","date":"2015-12-14","pret":-0.00573,"close":34.7}
{"ticker":"BSFT","date":"2015-12-15","pret":0.00058,"close":34.53}
{"ticker":"BSFT","date":"2015-12-16","pret":-0.00086,"close":35.61}
{"ticker":"BSFT","date":"2015-12-17"}
{"ticker":"BSFT","date":"2015-12-18","pret":0.02048,"close":35.15}
{"ticker":"BSFT","date":"2015-12-21","pret":-0.00141,"close":35.04}
{"ticker":"BSFT","date":"2015-12-22","pret":-0.00878,"close":36.38}
{"ticker":"BSFT","date":"2015-12-23","pret":0.03522,"close":36.55}
{"ticker":"BSFT","date":"2015-12-24","pret":0.00657,"close":36.5}
{"ticker":"BSFT","date":"2015-12-28","pret":-0.00547,"close":36.36}
{"ticker":"BSFT","date":"2015-12-29","pret":0.00219,"close":36.63}
{"ticker":"BSFT","date":"2015-12-30","pret":0.00164,"close":36.01}
{"ticker":"BSFT","date":"2015-12-31","pret":-0.01932,"close":35.36}
{"ticker":"BSFT","date":"2016-01-04","pret":-0.03055,"close":35.33}
{"ticker":"BSFT","date":"2016-01-05","pret":0.02188,"close":34.74}
{"ticker":"BSRR","date":"2015-01-02","pret":-0.02134,"close":17.18}
{"ticker":"BSRR","date":"2015-01-05","pret":-0.02529,"close":16.78}
{"ticker":"BSRR","date":"2015-01-06","pret":-0.02594,"close":16.34}
{"ticker":"BSRR","date":"2015-01-07","pret":-0.01444,"close":16.49}
{"ticker":"BSRR","date":"2015-01-08","pret":0.00604,"close":16.53}
{"ticker":"BSRR","date":"2015-01-09","pret":-0.00121,"close":16.11}
{"ticker":"BSRR","date":"2015-01-12","pret":-0.02876,"close":15.63}
{"ticker":"BSRR","date":"2015-01-13","pret":-0.02324,"close":15.81}
{"ticker":"BSRR","date":"2015-01-14","pret":-0.01086,"close":15.59}
{"ticker":"BSRR","date":"2015-01-15","pret":0.00192,"close":15.22}
{"ticker":"BSRR","date":"2015-01-16","pret":-0.02861,"close":15.82}
{"ticker":"BSRR","date":"2015-01-20","pret":0.03181,"close":15.91}
{"ticker":"BSRR","date":"2015-01-21","pret":0.00827,"close":15.96}
{"ticker":"BSRR","date":"2015-01-22","pret":0.02441,"close":16.73}
{"ticker":"BSRR","date":"2015-01-23","pret":0.03703,"close":16.3}
{"ticker":"BSRR","date":"2015-01-26","pret":-0.03271,"close":16.39}
{"ticker":"BSRR","date":"2015-01-27","pret":-0.0068,"close":16.17}
{"ticker":"BSRR","date":"2015-01-28","pret":0.00433,"close":15.9}
{"ticker":"BSRR","date":"2015-01-29","pret":-0.01995,"close":16.32}
{"ticker":"BSRR","date":"2015-01-30","pret":0.01562,"close":15.84}
{"ticker":"BSRR","date":"2015-02-02","pret":-0.0106,"close":16.19}
{"ticker":"BSRR","date":"2015-02-03","pret":0.03145,"close":16.45}
{"ticker":"BSRR","date":"2015-02-04","pret":0,"close":16.24}
{"ticker":"BSRR","date":"2015-02-05","pret":-0.00426,"close":16.54}
{"ticker":"BSRR","date":"2015-02-06","pret":0.01272,"close":16.78}
{"ticker":"BSRR","date":"2015-02-09","pret":0.01018,"close":16.69}
{"ticker":"BSRR","date":"2015-02-10","pret":0.00594,"close":16.66}
{"ticker":"BSRR","date":"2015-02-11","pret":-0.01854,"close":16.62}
{"ticker":"BSRR","date":"2015-02-12","pret":0.0108,"close":16.82}
{"ticker":"BSRR","date":"2015-02-13","pret":0.00417,"close":16.75}
{"ticker":"BSRR","date":"2015-02-17","pret":0,"close":16.82}
{"ticker":"BSRR","date":"2015-02-18","pret":0.00119,"close":16.65}
{"ticker":"BSRR","date":"2015-02-19","pret":-0.02709,"close":16.55}
{"ticker":"BSRR","date":"2015-02-20","pret":0.01153,"close":16.53}
{"ticker":"BSRR","date":"2015-02-23","pret":-0.00909,"close":16.37}
{"ticker":"BSRR","date":"2015-02-24","pret":0.00788,"close":16.33}
{"ticker":"BSRR","date":"2015-02-25","pret":-0.01215,"close":16.5}
{"ticker":"BSRR","date":"2015-02-26","pret":0.01094,"close":16.36}
{"ticker":"BSRR","date":"2015-02-27","pret":-0.014,"close":16.18}
{"ticker":"BSRR","date":"2015-03-02","pret":-0.00677,"close":16.3}
{"ticker":"BSRR","date":"2015-03-03","pret":0.00738,"close":16.44}
{"ticker":"BSRR","date":"2015-03-04","pret":-0.00061,"close":16.18}
{"ticker":"BSRR","date":"2015-03-05","pret":-0.00369,"close":16.34}
{"ticker":"BSRR","date":"2015-03-06","pret":0,"close":16.14}
{"ticker":"BSRR","date":"2015-03-09","pret":-0.00123,"close":16.23}
{"ticker":"BSRR","date":"2015-03-10","pret":-0.00866,"close":16.21}
{"ticker":"BSRR","date":"2015-03-11","pret":0.01908,"close":16.1}
{"ticker":"BSRR","date":"2015-03-12","pret":-0.00673,"close":16.53}
{"ticker":"BSRR","date":"2015-03-13","pret":0.01644,"close":16.66}
{"ticker":"BSRR","date":"2015-03-16","pret":0.00842,"close":16.62}
{"ticker":"BSRR","date":"2015-03-17","pret":-0.00842,"close":16.57}
{"ticker":"BSRR","date":"2015-03-18","pret":-0.0006,"close":16.59}
{"ticker":"BSRR","date":"2015-03-19","pret":-0.01155,"close":16.49}
{"ticker":"BSRR","date":"2015-03-20","pret":0.00731,"close":16.53}
{"ticker":"BSRR","date":"2015-03-23","pret":-0.00182,"close":16.53}
{"ticker":"BSRR","date":"2015-03-24","pret":-0.00182,"close":16.68}
{"ticker":"BSRR","date":"2015-03-25","pret":0.01571,"close":16.88}
{"ticker":"BSRR","date":"2015-03-26","pret":0.019,"close":16.88}
{"ticker":"BSRR","date":"2015-03-27","pret":-0.00827,"close":16.98}
{"ticker":"BSRR","date":"2015-03-30","pret":0.00827,"close":16.88}
{"ticker":"BSRR","date":"2015-03-31","pret":-0.01005,"close":16.7}
{"ticker":"BSRR","date":"2015-04-01","pret":-0.01376,"close":16.79}
{"ticker":"BSRR","date":"2015-04-02","pret":0.01673,"close":16.73}
{"ticker":"BSRR","date":"2015-04-06","pret":-0.01673,"close":16.81}
{"ticker":"BSRR","date":"2015-04-07","pret":0.01435,"close":16.84}
{"ticker":"BSRR","date":"2015-04-08","pret":-0.00476,"close":16.73}
{"ticker":"BSRR","date":"2015-04-09","pret":-0.00959,"close":16.75}
{"ticker":"BSRR","date":"2015-04-10","pret":0.01198,"close":16.63}
{"ticker":"BSRR","date":"2015-04-13","pret":0.0006,"close":16.69}
{"ticker":"BSRR","date":"2015-04-14","pret":-0.0174,"close":16.69}
{"ticker":"BSRR","date":"2015-04-15","pret":0.018,"close":16.73}
{"ticker":"BSRR","date":"2015-04-16","pret":-0.01317,"close":16.69}
{"ticker":"BSRR","date":"2015-04-17","pret":-0.00362,"close":16.29}
{"ticker":"BSRR","date":"2015-04-20","pret":-0.01217,"close":16.58}
{"ticker":"BSRR","date":"2015-04-21","pret":0.01819,"close":16.42}
{"ticker":"BSRR","date":"2015-04-22","pret":-0.02249,"close":16.58}
{"ticker":"BSRR","date":"2015-04-23","pret":0.02068,"close":16.55}
{"ticker":"BSRR","date":"2015-04-24","pret":-0.00241,"close":16.52}
{"ticker":"BSRR","date":"2015-04-27","pret":0.00662,"close":16.59}
{"ticker":"BSRR","date":"2015-04-28","pret":-0.03975,"close":16.66}
{"ticker":"BSRR","date":"2015-04-29","pret":0.02282,"close":16.64}
{"ticker":"BSRR","date":"2015-04-30","pret":0.01212,"close":16.38}
{"ticker":"BSRR","date":"2015-05-01","pret":-0.00544,"close":16.42}
{"ticker":"BSRR","date":"2015-05-04","pret":0.00242,"close":16.51}
{"ticker":"BSRR","date":"2015-05-05","pret":0.00842,"close":16.76}
{"ticker":"BSRR","date":"2015-05-06","pret":0.00835,"close":16.82}
{"ticker":"BSRR","date":"2015-05-07","pret":-0.00059,"close":16.85}
{"ticker":"BSRR","date":"2015-05-08","pret":0.01241,"close":16.89}
{"ticker":"BSRR","date":"2015-05-11","pret":-0.00412,"close":16.92}
{"ticker":"BSRR","date":"2015-05-12","pret":-0.00354,"close":16.81}
{"ticker":"BSRR","date":"2015-05-13","pret":-0.00237,"close":16.89}
{"ticker":"BSRR","date":"2015-05-14","pret":0.00532,"close":16.87}
{"ticker":"BSRR","date":"2015-05-15","pret":-0.00355,"close":16.81}
{"ticker":"BSRR","date":"2015-05-18","pret":-0.00059,"close":16.86}
{"ticker":"BSRR","date":"2015-05-19","pret":-0.00237,"close":17}
{"ticker":"BSRR","date":"2015-05-20","pret":0.01122,"close":16.93}
{"ticker":"BSRR","date":"2015-05-21","pret":-0.01063,"close":16.91}
{"ticker":"BSRR","date":"2015-05-22","pret":0.00059,"close":16.83}
{"ticker":"BSRR","date":"2015-05-26","pret":0.00178,"close":16.85}
{"ticker":"BSRR","date":"2015-05-27","pret":0.00414,"close":16.99}
{"ticker":"BSRR","date":"2015-05-28","pret":0.00118,"close":16.92}
{"ticker":"BSRR","date":"2015-05-29","pret":-0.00059,"close":16.86}
{"ticker":"BSRR","date":"2015-06-01","pret":0.00529,"close":16.7}
{"ticker":"BSRR","date":"2015-06-02","pret":-0.02854,"close":16.96}
{"ticker":"BSRR","date":"2015-06-03","pret":0.02619,"close":17.1}
{"ticker":"BSRR","date":"2015-06-04","pret":0,"close":16.86}
{"ticker":"BSRR","date":"2015-06-05","pret":-0.00589,"close":17.06}
{"ticker":"BSRR","date":"2015-06-08","pret":0.01,"close":17.15}
{"ticker":"BSRR","date":"2015-06-09","pret":-0.00058,"close":17.16}
{"ticker":"BSRR","date":"2015-06-10","pret":-0.00117,"close":17.21}
{"ticker":"BSRR","date":"2015-06-11","pret":0.01339,"close":17.15}
{"ticker":"BSRR","date":"2015-06-12","pret":-0.01105,"close":16.89}
{"ticker":"BSRR","date":"2015-06-15","pret":-0.01414,"close":16.74}
{"ticker":"BSRR","date":"2015-06-16","pret":-0.01253,"close":16.8}
{"ticker":"BSRR","date":"2015-06-17","pret":0.01194,"close":16.65}
{"ticker":"BSRR","date":"2015-06-18","pret":-0.00894,"close":16.74}
{"ticker":"BSRR","date":"2015-06-19","pret":0,"close":16.7}
{"ticker":"BSRR","date":"2015-06-22","pret":0.00597,"close":16.75}
{"ticker":"BSRR","date":"2015-06-23","pret":-0.00238,"close":16.87}
{"ticker":"BSRR","date":"2015-06-24","pret":0.00536,"close":16.9}
{"ticker":"BSRR","date":"2015-06-25","pret":0.00769,"close":17.2}
{"ticker":"BSRR","date":"2015-06-26","pret":0.0088,"close":17.38}
{"ticker":"BSRR","date":"2015-06-29","pret":0.00756,"close":17.11}
{"ticker":"BSRR","date":"2015-06-30","pret":0.00347,"close":17.31}
{"ticker":"BSRR","date":"2015-07-01","pret":0.0092,"close":17.25}
{"ticker":"BSRR","date":"2015-07-02","pret":-0.01731,"close":16.91}
{"ticker":"BSRR","date":"2015-07-06","pret":-0.02237,"close":17.08}
{"ticker":"BSRR","date":"2015-07-07","pret":0.01066,"close":16.83}
{"ticker":"BSRR","date":"2015-07-08","pret":-0.01483,"close":16.72}
{"ticker":"BSRR","date":"2015-07-09","pret":0.01306,"close":16.79}
{"ticker":"BSRR","date":"2015-07-10","pret":-0.00295,"close":17.04}
{"ticker":"BSRR","date":"2015-07-13","pret":0.01235,"close":17.22}
{"ticker":"BSRR","date":"2015-07-14","pret":0.00466,"close":17.35}
{"ticker":"BSRR","date":"2015-07-15","pret":0.01099,"close":17.29}
{"ticker":"BSRR","date":"2015-07-16","pret":0.00115,"close":17.61}
{"ticker":"BSRR","date":"2015-07-17","pret":0.00972,"close":17.69}
{"ticker":"BSRR","date":"2015-07-20","pret":0.01805,"close":18.01}
{"ticker":"BSRR","date":"2015-07-21","pret":0.01167,"close":18.02}
{"ticker":"BSRR","date":"2015-07-22","pret":-0.00277,"close":17.56}
{"ticker":"BSRR","date":"2015-07-23","pret":-0.02525,"close":16.95}
{"ticker":"BSRR","date":"2015-07-24","pret":-0.04118,"close":16.85}
{"ticker":"BSRR","date":"2015-07-27","pret":-0.00296,"close":16.71}
{"ticker":"BSRR","date":"2015-07-28","pret":-0.01375,"close":16.49}
{"ticker":"BSRR","date":"2015-07-29","pret":-0.00543,"close":16.46}
{"ticker":"BSRR","date":"2015-07-30","pret":-0.00242,"close":16.58}
{"ticker":"BSRR","date":"2015-07-31","pret":0.00424,"close":16.6}
{"ticker":"BSRR","date":"2015-08-03","pret":0.01915,"close":16.47}
{"ticker":"BSRR","date":"2015-08-04","pret":-0.01976,"close":16.5}
{"ticker":"BSRR","date":"2015-08-05","pret":0.00121,"close":16.69}
{"ticker":"BSRR","date":"2015-08-06","pret":0.00962,"close":16.57}
{"ticker":"BSRR","date":"2015-08-07","pret":-0.01506,"close":16.54}
{"ticker":"BSRR","date":"2015-08-10","pret":0.01327,"close":16.83}
{"ticker":"BSRR","date":"2015-08-11","pret":0,"close":16.94}
{"ticker":"BSRR","date":"2015-08-12","pret":0.01073,"close":16.65}
{"ticker":"BSRR","date":"2015-08-13","pret":-0.00953,"close":16.9}
{"ticker":"BSRR","date":"2015-08-14","pret":0.00775,"close":17.23}
{"ticker":"BSRR","date":"2015-08-17","pret":0.0071,"close":17.5}
{"ticker":"BSRR","date":"2015-08-18","pret":0.03134,"close":17.46}
{"ticker":"BSRR","date":"2015-08-19","pret":0.00171,"close":17.64}
{"ticker":"BSRR","date":"2015-08-20","pret":0.00342,"close":17.03}
{"ticker":"BSRR","date":"2015-08-21","pret":-0.04893,"close":16.99}
{"ticker":"BSRR","date":"2015-08-24","pret":-0.01504,"close":16.45}
{"ticker":"BSRR","date":"2015-08-25","pret":0.02573,"close":16.55}
{"ticker":"BSRR","date":"2015-08-26","pret":-0.00533,"close":16.82}
{"ticker":"BSRR","date":"2015-08-27","pret":0.00887,"close":16.68}
{"ticker":"BSRR","date":"2015-08-28","pret":-0.01842,"close":16.85}
{"ticker":"BSRR","date":"2015-08-31","pret":0.00895,"close":17}
{"ticker":"BSRR","date":"2015-09-01","pret":-0.00656,"close":16.51}
{"ticker":"BSRR","date":"2015-09-02","pret":-0.0012,"close":16.9}
{"ticker":"BSRR","date":"2015-09-03","pret":0.00656,"close":16.84}
{"ticker":"BSRR","date":"2015-09-04","pret":-0.00656,"close":16.56}
{"ticker":"BSRR","date":"2015-09-08","pret":0.00418,"close":16.79}
{"ticker":"BSRR","date":"2015-09-09","pret":0.00831,"close":16.52}
{"ticker":"BSRR","date":"2015-09-10","pret":-0.02333,"close":16.52}
{"ticker":"BSRR","date":"2015-09-11","pret":-0.00668,"close":16.49}
{"ticker":"BSRR","date":"2015-09-14","pret":0.00486,"close":16.38}
{"ticker":"BSRR","date":"2015-09-15","pret":-0.00975,"close":16.4}
{"ticker":"BSRR","date":"2015-09-16","pret":0.00367,"close":16.68}
{"ticker":"BSRR","date":"2015-09-17","pret":0.01514,"close":16.61}
{"ticker":"BSRR","date":"2015-09-18","pret":-0.01636,"close":16.25}
{"ticker":"BSRR","date":"2015-09-21","pret":0.00061,"close":16.29}
{"ticker":"BSRR","date":"2015-09-22","pret":-0.016,"close":16.55}
{"ticker":"BSRR","date":"2015-09-23","pret":0.02451,"close":16.65}
{"ticker":"BSRR","date":"2015-09-24","pret":0.00121,"close":16.62}
{"ticker":"BSRR","date":"2015-09-25","pret":0.01381,"close":16.39}
{"ticker":"BSRR","date":"2015-09-28","pret":-0.02843,"close":15.96}
{"ticker":"BSRR","date":"2015-09-29","pret":-0.01858,"close":15.89}
{"ticker":"BSRR","date":"2015-09-30","pret":-0.0025,"close":15.96}
{"ticker":"BSRR","date":"2015-10-01","pret":0.0025,"close":16.01}
{"ticker":"BSRR","date":"2015-10-02","pret":-0.00942,"close":15.92}
{"ticker":"BSRR","date":"2015-10-05","pret":0.00629,"close":16.42}
{"ticker":"BSRR","date":"2015-10-06","pret":0.02232,"close":16.38}
{"ticker":"BSRR","date":"2015-10-07","pret":0.01158,"close":16.71}
{"ticker":"BSRR","date":"2015-10-08","pret":0.01384,"close":16.65}
{"ticker":"BSRR","date":"2015-10-09","pret":-0.0066,"close":16.58}
{"ticker":"BSRR","date":"2015-10-12","pret":0,"close":16.29}
{"ticker":"BSRR","date":"2015-10-13","pret":-0.02006,"close":16.15}
{"ticker":"BSRR","date":"2015-10-14","pret":-0.0236,"close":15.83}
{"ticker":"BSRR","date":"2015-10-15","pret":0.00063,"close":16.42}
{"ticker":"BSRR","date":"2015-10-16","pret":0.03578,"close":16.41}
{"ticker":"BSRR","date":"2015-10-19","pret":0.00664,"close":16.7}
{"ticker":"BSRR","date":"2015-10-20","pret":-0.01272,"close":16.61}
{"ticker":"BSRR","date":"2015-10-21","pret":0.01633,"close":16.13}
{"ticker":"BSRR","date":"2015-10-22","pret":-0.02061,"close":16.48}
{"ticker":"BSRR","date":"2015-10-23","pret":0.00914,"close":16.7}
{"ticker":"BSRR","date":"2015-10-26","pret":0.00786,"close":16.9}
{"ticker":"BSRR","date":"2015-10-27","pret":0.01137,"close":15.96}
{"ticker":"BSRR","date":"2015-10-28","pret":-0.04754,"close":16.74}
{"ticker":"BSRR","date":"2015-10-29","pret":0.04396,"close":16.74}
{"ticker":"BSRR","date":"2015-10-30","pret":0.00298,"close":16.21}
{"ticker":"BSRR","date":"2015-11-02","pret":-0.03269,"close":16.54}
{"ticker":"BSRR","date":"2015-11-03","pret":0.01769,"close":16.5}
{"ticker":"BSRR","date":"2015-11-04","pret":0.00903,"close":16.64}
{"ticker":"BSRR","date":"2015-11-05","pret":-0.003,"close":16.84}
{"ticker":"BSRR","date":"2015-11-06","pret":0.02258,"close":17.45}
{"ticker":"BSRR","date":"2015-11-09","pret":0.02208,"close":17.45}
{"ticker":"BSRR","date":"2015-11-10","pret":0,"close":17.25}
{"ticker":"BSRR","date":"2015-11-11","pret":-0.00115,"close":17.44}
{"ticker":"BSRR","date":"2015-11-12","pret":-0.00288,"close":17.04}
{"ticker":"BSRR","date":"2015-11-13","pret":-0.02276,"close":17.27}
{"ticker":"BSRR","date":"2015-11-16","pret":0.02161,"close":17.38}
{"ticker":"BSRR","date":"2015-11-17","pret":0.00404,"close":17.21}
{"ticker":"BSRR","date":"2015-11-18","pret":-0.00751,"close":17.3}
{"ticker":"BSRR","date":"2015-11-19","pret":0.00232,"close":17.52}
{"ticker":"BSRR","date":"2015-11-20","pret":0.01322,"close":17.84}
{"ticker":"BSRR","date":"2015-11-23","pret":0.01754,"close":17.75}
{"ticker":"BSRR","date":"2015-11-24","pret":-0.00619,"close":17.6}
{"ticker":"BSRR","date":"2015-11-25","pret":-0.01192,"close":17.67}
{"ticker":"BSRR","date":"2015-11-26"}
{"ticker":"BSRR","date":"2015-11-27","pret":0.00796,"close":17.74}
{"ticker":"BSRR","date":"2015-11-30","pret":0.00565,"close":17.84}
{"ticker":"BSRR","date":"2015-12-01","pret":0.00618,"close":17.87}
{"ticker":"BSRR","date":"2015-12-02","pret":0,"close":17.96}
{"ticker":"BSRR","date":"2015-12-03","pret":0.0067,"close":17.96}
{"ticker":"BSRR","date":"2015-12-04","pret":-0.00167,"close":18.44}
{"ticker":"BSRR","date":"2015-12-07","pret":0.02258,"close":17.88}
{"ticker":"BSRR","date":"2015-12-08","pret":-0.03379,"close":18}
{"ticker":"BSRR","date":"2015-12-09","pret":0.02173,"close":18.01}
{"ticker":"BSRR","date":"2015-12-10","pret":-0.00719,"close":18.01}
{"ticker":"BSRR","date":"2015-12-11","pret":-0.00389,"close":18.01}
{"ticker":"BSRR","date":"2015-12-14","pret":0.00334,"close":18.08}
{"ticker":"BSRR","date":"2015-12-15","pret":0.0105,"close":18.11}
{"ticker":"BSRR","date":"2015-12-16","pret":-0.00441,"close":18.3}
{"ticker":"BSRR","date":"2015-12-17"}
{"ticker":"BSRR","date":"2015-12-18","pret":0.0267,"close":18.2}
{"ticker":"BSRR","date":"2015-12-21","pret":-0.01408,"close":17.78}
{"ticker":"BSRR","date":"2015-12-22","pret":-0.0327,"close":17.96}
{"ticker":"BSRR","date":"2015-12-23","pret":0.00562,"close":17.77}
{"ticker":"BSRR","date":"2015-12-24","pret":-0.00337,"close":17.81}
{"ticker":"BSRR","date":"2015-12-28","pret":0.00056,"close":17.75}
{"ticker":"BSRR","date":"2015-12-29","pret":-0.00507,"close":17.96}
{"ticker":"BSRR","date":"2015-12-30","pret":0.01791,"close":17.67}
{"ticker":"BSRR","date":"2015-12-31","pret":-0.01847,"close":17.65}
{"ticker":"BSRR","date":"2016-01-04","pret":-0.02807,"close":17.51}
{"ticker":"BSRR","date":"2016-01-05","pret":0.03258,"close":17.99}
{"ticker":"BSTC","date":"2015-01-02","pret":0.01618,"close":39.34}
{"ticker":"BSTC","date":"2015-01-05","pret":0.01847,"close":38.99}
{"ticker":"BSTC","date":"2015-01-06","pret":-0.01614,"close":38.64}
{"ticker":"BSTC","date":"2015-01-07","pret":-0.01222,"close":39.07}
{"ticker":"BSTC","date":"2015-01-08","pret":0.0309,"close":39.49}
{"ticker":"BSTC","date":"2015-01-09","pret":0.00531,"close":39.15}
{"ticker":"BSTC","date":"2015-01-12","pret":-0.01269,"close":38.49}
{"ticker":"BSTC","date":"2015-01-13","pret":-0.02221,"close":38.79}
{"ticker":"BSTC","date":"2015-01-14","pret":0.00832,"close":39.65}
{"ticker":"BSTC","date":"2015-01-15","pret":0.0416,"close":38.37}
{"ticker":"BSTC","date":"2015-01-16","pret":-0.05332,"close":40}
{"ticker":"BSTC","date":"2015-01-20","pret":0.05183,"close":40.1}
{"ticker":"BSTC","date":"2015-01-21","pret":0,"close":39.65}
{"ticker":"BSTC","date":"2015-01-22","pret":-0.01328,"close":40.63}
{"ticker":"BSTC","date":"2015-01-23","pret":0.02834,"close":41.32}
{"ticker":"BSTC","date":"2015-01-26","pret":0.01701,"close":40.92}
{"ticker":"BSTC","date":"2015-01-27","pret":-0.01579,"close":40.23}
{"ticker":"BSTC","date":"2015-01-28","pret":-0.0086,"close":40.02}
{"ticker":"BSTC","date":"2015-01-29","pret":-0.00545,"close":40.95}
{"ticker":"BSTC","date":"2015-01-30","pret":0.01576,"close":39.34}
{"ticker":"BSTC","date":"2015-02-02","pret":-0.03506,"close":40.87}
{"ticker":"BSTC","date":"2015-02-03","pret":0.04769,"close":40.69}
{"ticker":"BSTC","date":"2015-02-04","pret":-0.01974,"close":40.09}
{"ticker":"BSTC","date":"2015-02-05","pret":-0.00716,"close":41.08}
{"ticker":"BSTC","date":"2015-02-06","pret":0.02376,"close":39.9}
{"ticker":"BSTC","date":"2015-02-09","pret":-0.04177,"close":38.87}
{"ticker":"BSTC","date":"2015-02-10","pret":-0.01628,"close":39.58}
{"ticker":"BSTC","date":"2015-02-11","pret":0.01755,"close":38.28}
{"ticker":"BSTC","date":"2015-02-12","pret":-0.02012,"close":38.99}
{"ticker":"BSTC","date":"2015-02-13","pret":0.01531,"close":38.14}
{"ticker":"BSTC","date":"2015-02-17","pret":-0.03794,"close":38.56}
{"ticker":"BSTC","date":"2015-02-18","pret":0.01747,"close":39.2}
{"ticker":"BSTC","date":"2015-02-19","pret":0.01641,"close":39.5}
{"ticker":"BSTC","date":"2015-02-20","pret":0.00659,"close":39.29}
{"ticker":"BSTC","date":"2015-02-23","pret":-0.01476,"close":39.13}
{"ticker":"BSTC","date":"2015-02-24","pret":-0.00077,"close":38.99}
{"ticker":"BSTC","date":"2015-02-25","pret":-0.00411,"close":39.89}
{"ticker":"BSTC","date":"2015-02-26","pret":0.02292,"close":39.73}
{"ticker":"BSTC","date":"2015-02-27","pret":-0.00581,"close":38.96}
{"ticker":"BSTC","date":"2015-03-02","pret":-0.01996,"close":39.23}
{"ticker":"BSTC","date":"2015-03-03","pret":0.00875,"close":38.85}
{"ticker":"BSTC","date":"2015-03-04","pret":-0.01393,"close":38.62}
{"ticker":"BSTC","date":"2015-03-05","pret":0.00389,"close":38.23}
{"ticker":"BSTC","date":"2015-03-06","pret":-0.01591,"close":38.44}
{"ticker":"BSTC","date":"2015-03-09","pret":0.00394,"close":37.83}
{"ticker":"BSTC","date":"2015-03-10","pret":0.00131,"close":37.97}
{"ticker":"BSTC","date":"2015-03-11","pret":-0.00157,"close":38.46}
{"ticker":"BSTC","date":"2015-03-12","pret":0.01637,"close":38.7}
{"ticker":"BSTC","date":"2015-03-13","pret":-0.00155,"close":38.87}
{"ticker":"BSTC","date":"2015-03-16","pret":-0.00414,"close":38.33}
{"ticker":"BSTC","date":"2015-03-17","pret":-0.00233,"close":39.15}
{"ticker":"BSTC","date":"2015-03-18","pret":0.00518,"close":38.94}
{"ticker":"BSTC","date":"2015-03-19","pret":0.00438,"close":39.05}
{"ticker":"BSTC","date":"2015-03-20","pret":0.00667,"close":39.18}
{"ticker":"BSTC","date":"2015-03-23","pret":0.00051,"close":38.65}
{"ticker":"BSTC","date":"2015-03-24","pret":-0.01285,"close":38.39}
{"ticker":"BSTC","date":"2015-03-25","pret":-0.0167,"close":37.55}
{"ticker":"BSTC","date":"2015-03-26","pret":-0.01351,"close":37.51}
{"ticker":"BSTC","date":"2015-03-27","pret":0.00186,"close":37.95}
{"ticker":"BSTC","date":"2015-03-30","pret":0.00663,"close":38.77}
{"ticker":"BSTC","date":"2015-03-31","pret":0.02455,"close":39.15}
{"ticker":"BSTC","date":"2015-04-01","pret":0.01511,"close":39.85}
{"ticker":"BSTC","date":"2015-04-02","pret":0.01638,"close":38.99}
{"ticker":"BSTC","date":"2015-04-06","pret":-0.02763,"close":39.43}
{"ticker":"BSTC","date":"2015-04-07","pret":0.01758,"close":39.43}
{"ticker":"BSTC","date":"2015-04-08","pret":-0.00354,"close":39.6}
{"ticker":"BSTC","date":"2015-04-09","pret":0.00025,"close":39.24}
{"ticker":"BSTC","date":"2015-04-10","pret":0.00228,"close":38.89}
{"ticker":"BSTC","date":"2015-04-13","pret":-0.0158,"close":38.74}
{"ticker":"BSTC","date":"2015-04-14","pret":-0.01657,"close":38.66}
{"ticker":"BSTC","date":"2015-04-15","pret":0.01657,"close":38.95}
{"ticker":"BSTC","date":"2015-04-16","pret":-0.00541,"close":38.03}
{"ticker":"BSTC","date":"2015-04-17","pret":-0.02589,"close":37.63}
{"ticker":"BSTC","date":"2015-04-20","pret":-0.00159,"close":37.69}
{"ticker":"BSTC","date":"2015-04-21","pret":0.01292,"close":37.93}
{"ticker":"BSTC","date":"2015-04-22","pret":-0.01027,"close":37.64}
{"ticker":"BSTC","date":"2015-04-23","pret":-0.00637,"close":37.99}
{"ticker":"BSTC","date":"2015-04-24","pret":0.01769,"close":37.75}
{"ticker":"BSTC","date":"2015-04-27","pret":0.00678,"close":37.67}
{"ticker":"BSTC","date":"2015-04-28","pret":-0.01519,"close":37.63}
{"ticker":"BSTC","date":"2015-04-29","pret":-0.01516,"close":37.82}
{"ticker":"BSTC","date":"2015-04-30","pret":0.00348,"close":38.31}
{"ticker":"BSTC","date":"2015-05-01","pret":0.01458,"close":38.31}
{"ticker":"BSTC","date":"2015-05-04","pret":0.00943,"close":38.45}
{"ticker":"BSTC","date":"2015-05-05","pret":0.00078,"close":36.96}
{"ticker":"BSTC","date":"2015-05-06","pret":-0.03176,"close":37.4}
{"ticker":"BSTC","date":"2015-05-07","pret":0.0083,"close":38.17}
{"ticker":"BSTC","date":"2015-05-08","pret":0.02059,"close":38.16}
{"ticker":"BSTC","date":"2015-05-11","pret":-0.0076,"close":38.45}
{"ticker":"BSTC","date":"2015-05-12","pret":0.02624,"close":37.79}
{"ticker":"BSTC","date":"2015-05-13","pret":-0.03284,"close":38.89}
{"ticker":"BSTC","date":"2015-05-14","pret":0.02976,"close":38.64}
{"ticker":"BSTC","date":"2015-05-15","pret":-0.00982,"close":38.09}
{"ticker":"BSTC","date":"2015-05-18","pret":-0.0094,"close":37.97}
{"ticker":"BSTC","date":"2015-05-19","pret":-0.0132,"close":37.71}
{"ticker":"BSTC","date":"2015-05-20","pret":-0.00773,"close":37.82}
{"ticker":"BSTC","date":"2015-05-21","pret":0.01145,"close":37.93}
{"ticker":"BSTC","date":"2015-05-22","pret":0.00686,"close":38.93}
{"ticker":"BSTC","date":"2015-05-26","pret":0.0239,"close":39.9}
{"ticker":"BSTC","date":"2015-05-27","pret":0.02459,"close":45.35}
{"ticker":"BSTC","date":"2015-05-28","pret":0.11798,"close":46.82}
{"ticker":"BSTC","date":"2015-05-29","pret":0.03198,"close":47.64}
{"ticker":"BSTC","date":"2015-06-01","pret":0.042,"close":48.18}
{"ticker":"BSTC","date":"2015-06-02","pret":-0.00083,"close":47.21}
{"ticker":"BSTC","date":"2015-06-03","pret":-0.02302,"close":46.54}
{"ticker":"BSTC","date":"2015-06-04","pret":-0.01493,"close":46}
{"ticker":"BSTC","date":"2015-06-05","pret":-0.01167,"close":47.98}
{"ticker":"BSTC","date":"2015-06-08","pret":0.04318,"close":47.67}
{"ticker":"BSTC","date":"2015-06-09","pret":-0.01236,"close":47.65}
{"ticker":"BSTC","date":"2015-06-10","pret":0.01215,"close":47.72}
{"ticker":"BSTC","date":"2015-06-11","pret":-0.01005,"close":47.86}
{"ticker":"BSTC","date":"2015-06-12","pret":0.0088,"close":48.25}
{"ticker":"BSTC","date":"2015-06-15","pret":0.00893,"close":49.14}
{"ticker":"BSTC","date":"2015-06-16","pret":0.02207,"close":48.83}
{"ticker":"BSTC","date":"2015-06-17","pret":-0.02269,"close":50.11}
{"ticker":"BSTC","date":"2015-06-18","pret":0.04468,"close":51.93}
{"ticker":"BSTC","date":"2015-06-19","pret":0.03459,"close":51.39}
{"ticker":"BSTC","date":"2015-06-22","pret":-0.02221,"close":55.19}
{"ticker":"BSTC","date":"2015-06-23","pret":0.09033,"close":51.4}
{"ticker":"BSTC","date":"2015-06-24","pret":-0.09248,"close":51.36}
{"ticker":"BSTC","date":"2015-06-25","pret":0.01168,"close":51.99}
{"ticker":"BSTC","date":"2015-06-26","pret":0.01364,"close":50.97}
{"ticker":"BSTC","date":"2015-06-29","pret":-0.0409,"close":49.99}
{"ticker":"BSTC","date":"2015-06-30","pret":-0.00358,"close":51.6}
{"ticker":"BSTC","date":"2015-07-01","pret":0.03874,"close":51.85}
{"ticker":"BSTC","date":"2015-07-02","pret":0.00249,"close":51.44}
{"ticker":"BSTC","date":"2015-07-06","pret":-0.02599,"close":51.8}
{"ticker":"BSTC","date":"2015-07-07","pret":0.02158,"close":51.61}
{"ticker":"BSTC","date":"2015-07-08","pret":-0.00966,"close":50.84}
{"ticker":"BSTC","date":"2015-07-09","pret":0,"close":51.47}
{"ticker":"BSTC","date":"2015-07-10","pret":0.00889,"close":50.96}
{"ticker":"BSTC","date":"2015-07-13","pret":-0.01512,"close":51.46}
{"ticker":"BSTC","date":"2015-07-14","pret":0,"close":51.47}
{"ticker":"BSTC","date":"2015-07-15","pret":0.01493,"close":50.55}
{"ticker":"BSTC","date":"2015-07-16","pret":-0.01846,"close":51.87}
{"ticker":"BSTC","date":"2015-07-17","pret":0.02096,"close":52.59}
{"ticker":"BSTC","date":"2015-07-20","pret":0.01751,"close":58.5}
{"ticker":"BSTC","date":"2015-07-21","pret":0.10911,"close":60.92}
{"ticker":"BSTC","date":"2015-07-22","pret":0.03426,"close":60.74}
{"ticker":"BSTC","date":"2015-07-23","pret":0.00147,"close":61.23}
{"ticker":"BSTC","date":"2015-07-24","pret":0.00732,"close":62.31}
{"ticker":"BSTC","date":"2015-07-27","pret":0.01288,"close":65.05}
{"ticker":"BSTC","date":"2015-07-28","pret":0.05493,"close":66.69}
{"ticker":"BSTC","date":"2015-07-29","pret":0.01458,"close":64.65}
{"ticker":"BSTC","date":"2015-07-30","pret":-0.02233,"close":66.61}
{"ticker":"BSTC","date":"2015-07-31","pret":0.02606,"close":68.72}
{"ticker":"BSTC","date":"2015-08-03","pret":0.0342,"close":64.74}
{"ticker":"BSTC","date":"2015-08-04","pret":-0.07688,"close":64.97}
{"ticker":"BSTC","date":"2015-08-05","pret":0.0065,"close":63.13}
{"ticker":"BSTC","date":"2015-08-06","pret":-0.02213,"close":57.84}
{"ticker":"BSTC","date":"2015-08-07","pret":-0.1044,"close":60.5}
{"ticker":"BSTC","date":"2015-08-10","pret":0.08176,"close":62.76}
{"ticker":"BSTC","date":"2015-08-11","pret":-0.00242,"close":50.11}
{"ticker":"BSTC","date":"2015-08-12","pret":-0.23134,"close":50.19}
{"ticker":"BSTC","date":"2015-08-13","pret":0.02315,"close":48.64}
{"ticker":"BSTC","date":"2015-08-14","pret":-0.02642,"close":51.19}
{"ticker":"BSTC","date":"2015-08-17","pret":0.05409,"close":51.62}
{"ticker":"BSTC","date":"2015-08-18","pret":0.00058,"close":53.05}
{"ticker":"BSTC","date":"2015-08-19","pret":0.02616,"close":51.75}
{"ticker":"BSTC","date":"2015-08-20","pret":-0.02558,"close":50.28}
{"ticker":"BSTC","date":"2015-08-21","pret":-0.04812,"close":49.71}
{"ticker":"BSTC","date":"2015-08-24","pret":-0.04906,"close":46.9}
{"ticker":"BSTC","date":"2015-08-25","pret":0.02254,"close":45.89}
{"ticker":"BSTC","date":"2015-08-26","pret":-0.02233,"close":48.5}
{"ticker":"BSTC","date":"2015-08-27","pret":0.05027,"close":49.99}
{"ticker":"BSTC","date":"2015-08-28","pret":0.00747,"close":52.12}
{"ticker":"BSTC","date":"2015-08-31","pret":0.06104,"close":49.66}
{"ticker":"BSTC","date":"2015-09-01","pret":-0.08279,"close":47.78}
{"ticker":"BSTC","date":"2015-09-02","pret":-0.0035,"close":50.94}
{"ticker":"BSTC","date":"2015-09-03","pret":0.04398,"close":46.97}
{"ticker":"BSTC","date":"2015-09-04","pret":-0.08976,"close":48.61}
{"ticker":"BSTC","date":"2015-09-08","pret":0.06781,"close":51.26}
{"ticker":"BSTC","date":"2015-09-09","pret":0.05131,"close":50.98}
{"ticker":"BSTC","date":"2015-09-10","pret":-0.03016,"close":52.25}
{"ticker":"BSTC","date":"2015-09-11","pret":0.03092,"close":51.58}
{"ticker":"BSTC","date":"2015-09-14","pret":-0.0048,"close":52.28}
{"ticker":"BSTC","date":"2015-09-15","pret":0.01338,"close":53.23}
{"ticker":"BSTC","date":"2015-09-16","pret":0.01302,"close":53.77}
{"ticker":"BSTC","date":"2015-09-17","pret":-0.00019,"close":58.56}
{"ticker":"BSTC","date":"2015-09-18","pret":0.08357,"close":58.47}
{"ticker":"BSTC","date":"2015-09-21","pret":0.01709,"close":57.11}
{"ticker":"BSTC","date":"2015-09-22","pret":-0.05022,"close":53.68}
{"ticker":"BSTC","date":"2015-09-23","pret":-0.04651,"close":55.36}
{"ticker":"BSTC","date":"2015-09-24","pret":0.02252,"close":55.35}
{"ticker":"BSTC","date":"2015-09-25","pret":0.01899,"close":48.99}
{"ticker":"BSTC","date":"2015-09-28","pret":-0.14281,"close":44.13}
{"ticker":"BSTC","date":"2015-09-29","pret":-0.08446,"close":42.07}
{"ticker":"BSTC","date":"2015-09-30","pret":-0.04931,"close":43.54}
{"ticker":"BSTC","date":"2015-10-01","pret":0.02219,"close":44.99}
{"ticker":"BSTC","date":"2015-10-02","pret":0.03429,"close":47.25}
{"ticker":"BSTC","date":"2015-10-05","pret":0.05515,"close":48.17}
{"ticker":"BSTC","date":"2015-10-06","pret":0.01904,"close":46.74}
{"ticker":"BSTC","date":"2015-10-07","pret":-0.02646,"close":51.26}
{"ticker":"BSTC","date":"2015-10-08","pret":0.07737,"close":51.6}
{"ticker":"BSTC","date":"2015-10-09","pret":0.01796,"close":53.55}
{"ticker":"BSTC","date":"2015-10-12","pret":0.04001,"close":53.61}
{"ticker":"BSTC","date":"2015-10-13","pret":-0.00167,"close":52.9}
{"ticker":"BSTC","date":"2015-10-14","pret":-0.0056,"close":53.46}
{"ticker":"BSTC","date":"2015-10-15","pret":0.00075,"close":55.48}
{"ticker":"BSTC","date":"2015-10-16","pret":0.04446,"close":54.75}
{"ticker":"BSTC","date":"2015-10-19","pret":-0.02446,"close":57.08}
{"ticker":"BSTC","date":"2015-10-20","pret":0.05164,"close":54.42}
{"ticker":"BSTC","date":"2015-10-21","pret":-0.04524,"close":53.16}
{"ticker":"BSTC","date":"2015-10-22","pret":-0.02603,"close":53}
{"ticker":"BSTC","date":"2015-10-23","pret":0.00466,"close":53.63}
{"ticker":"BSTC","date":"2015-10-26","pret":-0.00298,"close":55.39}
{"ticker":"BSTC","date":"2015-10-27","pret":0.03666,"close":56.72}
{"ticker":"BSTC","date":"2015-10-28","pret":0.02646,"close":60.78}
{"ticker":"BSTC","date":"2015-10-29","pret":0.05391,"close":57.77}
{"ticker":"BSTC","date":"2015-10-30","pret":-0.04605,"close":58.41}
{"ticker":"BSTC","date":"2015-11-02","pret":0.02202,"close":60.28}
{"ticker":"BSTC","date":"2015-11-03","pret":0.01988,"close":62.48}
{"ticker":"BSTC","date":"2015-11-04","pret":0.04149,"close":62.38}
{"ticker":"BSTC","date":"2015-11-05","pret":0,"close":57.07}
{"ticker":"BSTC","date":"2015-11-06","pret":-0.08966,"close":59.21}
{"ticker":"BSTC","date":"2015-11-09","pret":0.04884,"close":53.94}
{"ticker":"BSTC","date":"2015-11-10","pret":-0.1024,"close":55.45}
{"ticker":"BSTC","date":"2015-11-11","pret":0.02965,"close":54.8}
{"ticker":"BSTC","date":"2015-11-12","pret":-0.02818,"close":53.17}
{"ticker":"BSTC","date":"2015-11-13","pret":-0.02332,"close":51.99}
{"ticker":"BSTC","date":"2015-11-16","pret":-0.02329,"close":49.99}
{"ticker":"BSTC","date":"2015-11-17","pret":-0.03479,"close":49.21}
{"ticker":"BSTC","date":"2015-11-18","pret":-0.01511,"close":49.99}
{"ticker":"BSTC","date":"2015-11-19","pret":0.00869,"close":46.34}
{"ticker":"BSTC","date":"2015-11-20","pret":-0.06143,"close":49.49}
{"ticker":"BSTC","date":"2015-11-23","pret":0.04928,"close":49.24}
{"ticker":"BSTC","date":"2015-11-24","pret":-0.00716,"close":48.98}
{"ticker":"BSTC","date":"2015-11-25","pret":0.01041,"close":48.96}
{"ticker":"BSTC","date":"2015-11-26"}
{"ticker":"BSTC","date":"2015-11-27","pret":-0.00611,"close":49.87}
{"ticker":"BSTC","date":"2015-11-30","pret":0.01722,"close":48.45}
{"ticker":"BSTC","date":"2015-12-01","pret":-0.02728,"close":46.02}
{"ticker":"BSTC","date":"2015-12-02","pret":-0.06128,"close":46.97}
{"ticker":"BSTC","date":"2015-12-03","pret":0.02962,"close":45.22}
{"ticker":"BSTC","date":"2015-12-04","pret":-0.03116,"close":46}
{"ticker":"BSTC","date":"2015-12-07","pret":0.01115,"close":43.93}
{"ticker":"BSTC","date":"2015-12-08","pret":-0.06001,"close":44.94}
{"ticker":"BSTC","date":"2015-12-09","pret":0.02934,"close":43.18}
{"ticker":"BSTC","date":"2015-12-10","pret":-0.04094,"close":43.6}
{"ticker":"BSTC","date":"2015-12-11","pret":-0.0007,"close":42.84}
{"ticker":"BSTC","date":"2015-12-14","pret":-0.00398,"close":43.42}
{"ticker":"BSTC","date":"2015-12-15","pret":0.03186,"close":43.67}
{"ticker":"BSTC","date":"2015-12-16","pret":0.00612,"close":45.01}
{"ticker":"BSTC","date":"2015-12-17"}
{"ticker":"BSTC","date":"2015-12-18","pret":-0.00271,"close":43.01}
{"ticker":"BSTC","date":"2015-12-21","pret":-0.01093,"close":44.43}
{"ticker":"BSTC","date":"2015-12-22","pret":0.01567,"close":45.99}
{"ticker":"BSTC","date":"2015-12-23","pret":0.0546,"close":46.06}
{"ticker":"BSTC","date":"2015-12-24","pret":-0.02726,"close":43.08}
{"ticker":"BSTC","date":"2015-12-28","pret":-0.07205,"close":40.41}
{"ticker":"BSTC","date":"2015-12-29","pret":-0.03477,"close":42.87}
{"ticker":"BSTC","date":"2015-12-30","pret":0.03595,"close":43}
{"ticker":"BSTC","date":"2015-12-31","pret":0.00399,"close":42.97}
{"ticker":"BSTC","date":"2016-01-04","pret":-0.02613,"close":38.94}
{"ticker":"BSTC","date":"2016-01-05","pret":-0.05797,"close":40.1}
{"ticker":"BSX","date":"2015-01-02","pret":-0.006,"close":13.22}
{"ticker":"BSX","date":"2015-01-05","pret":0.01197,"close":13.81}
{"ticker":"BSX","date":"2015-01-06","pret":0.02569,"close":13.7}
{"ticker":"BSX","date":"2015-01-07","pret":-0.0029,"close":14.03}
{"ticker":"BSX","date":"2015-01-08","pret":0.03849,"close":14.59}
{"ticker":"BSX","date":"2015-01-09","pret":0.02076,"close":14.65}
{"ticker":"BSX","date":"2015-01-12","pret":0.00137,"close":14.58}
{"ticker":"BSX","date":"2015-01-13","pret":0.00546,"close":14.5}
{"ticker":"BSX","date":"2015-01-14","pret":-0.0248,"close":14.5}
{"ticker":"BSX","date":"2015-01-15","pret":0.01247,"close":14.31}
{"ticker":"BSX","date":"2015-01-16","pret":-0.01877,"close":14.46}
{"ticker":"BSX","date":"2015-01-20","pret":0.0167,"close":14.33}
{"ticker":"BSX","date":"2015-01-21","pret":-0.0153,"close":14.39}
{"ticker":"BSX","date":"2015-01-22","pret":0.01668,"close":14.93}
{"ticker":"BSX","date":"2015-01-23","pret":0.02451,"close":14.84}
{"ticker":"BSX","date":"2015-01-26","pret":-0.0149,"close":14.96}
{"ticker":"BSX","date":"2015-01-27","pret":0.0149,"close":14.74}
{"ticker":"BSX","date":"2015-01-28","pret":-0.00742,"close":14.59}
{"ticker":"BSX","date":"2015-01-29","pret":-0.01296,"close":14.85}
{"ticker":"BSX","date":"2015-01-30","pret":0.01566,"close":14.81}
{"ticker":"BSX","date":"2015-02-02","pret":0.00068,"close":14.61}
{"ticker":"BSX","date":"2015-02-03","pret":-0.0095,"close":14.65}
{"ticker":"BSX","date":"2015-02-04","pret":0.02225,"close":14.96}
{"ticker":"BSX","date":"2015-02-05","pret":0.00598,"close":15.13}
{"ticker":"BSX","date":"2015-02-06","pret":0.00397,"close":14.72}
{"ticker":"BSX","date":"2015-02-09","pret":-0.03288,"close":14.45}
{"ticker":"BSX","date":"2015-02-10","pret":-0.01097,"close":14.72}
{"ticker":"BSX","date":"2015-02-11","pret":0.01302,"close":14.58}
{"ticker":"BSX","date":"2015-02-12","pret":-0.00273,"close":14.74}
{"ticker":"BSX","date":"2015-02-13","pret":0.00341,"close":14.98}
{"ticker":"BSX","date":"2015-02-17","pret":0.00746,"close":14.84}
{"ticker":"BSX","date":"2015-02-18","pret":0.09709,"close":16.68}
{"ticker":"BSX","date":"2015-02-19","pret":0.0146,"close":16.45}
{"ticker":"BSX","date":"2015-02-20","pret":-0.00727,"close":16.47}
{"ticker":"BSX","date":"2015-02-23","pret":-0.00244,"close":16.31}
{"ticker":"BSX","date":"2015-02-24","pret":-0.00673,"close":16.62}
{"ticker":"BSX","date":"2015-02-25","pret":0.02066,"close":16.92}
{"ticker":"BSX","date":"2015-02-26","pret":0.01255,"close":16.82}
{"ticker":"BSX","date":"2015-02-27","pret":-0.00059,"close":16.9}
{"ticker":"BSX","date":"2015-03-02","pret":0.01123,"close":17.06}
{"ticker":"BSX","date":"2015-03-03","pret":0.00176,"close":16.76}
{"ticker":"BSX","date":"2015-03-04","pret":-0.01716,"close":16.79}
{"ticker":"BSX","date":"2015-03-05","pret":0.00357,"close":16.97}
{"ticker":"BSX","date":"2015-03-06","pret":0.00474,"close":16.56}
{"ticker":"BSX","date":"2015-03-09","pret":-0.02153,"close":16.6}
{"ticker":"BSX","date":"2015-03-10","pret":-0.00363,"close":16.42}
{"ticker":"BSX","date":"2015-03-11","pret":0.00484,"close":16.58}
{"ticker":"BSX","date":"2015-03-12","pret":0.00722,"close":16.89}
{"ticker":"BSX","date":"2015-03-13","pret":0.00955,"close":16.61}
{"ticker":"BSX","date":"2015-03-16","pret":0.01591,"close":17.24}
{"ticker":"BSX","date":"2015-03-17","pret":0.01796,"close":17.4}
{"ticker":"BSX","date":"2015-03-18","pret":-0.00576,"close":17.76}
{"ticker":"BSX","date":"2015-03-19","pret":0.02734,"close":17.81}
{"ticker":"BSX","date":"2015-03-20","pret":0.00839,"close":17.84}
{"ticker":"BSX","date":"2015-03-23","pret":-0.00447,"close":17.98}
{"ticker":"BSX","date":"2015-03-24","pret":0.01002,"close":17.83}
{"ticker":"BSX","date":"2015-03-25","pret":-0.01282,"close":17.52}
{"ticker":"BSX","date":"2015-03-26","pret":-0.02156,"close":17.44}
{"ticker":"BSX","date":"2015-03-27","pret":0.00743,"close":17.83}
{"ticker":"BSX","date":"2015-03-30","pret":0.02084,"close":18.07}
{"ticker":"BSX","date":"2015-03-31","pret":0.00056,"close":17.75}
{"ticker":"BSX","date":"2015-04-01","pret":-0.0112,"close":17.65}
{"ticker":"BSX","date":"2015-04-02","pret":-0.00508,"close":17.72}
{"ticker":"BSX","date":"2015-04-06","pret":-0.00227,"close":17.68}
{"ticker":"BSX","date":"2015-04-07","pret":0.00622,"close":17.69}
{"ticker":"BSX","date":"2015-04-08","pret":-0.00169,"close":17.89}
{"ticker":"BSX","date":"2015-04-09","pret":0.00338,"close":18.1}
{"ticker":"BSX","date":"2015-04-10","pret":0.01896,"close":18.1}
{"ticker":"BSX","date":"2015-04-13","pret":0,"close":17.8}
{"ticker":"BSX","date":"2015-04-14","pret":-0.0184,"close":17.9}
{"ticker":"BSX","date":"2015-04-15","pret":0.01175,"close":18.04}
{"ticker":"BSX","date":"2015-04-16","pret":0.00111,"close":18.16}
{"ticker":"BSX","date":"2015-04-17","pret":0.00222,"close":18.4}
{"ticker":"BSX","date":"2015-04-20","pret":0.02085,"close":18.19}
{"ticker":"BSX","date":"2015-04-21","pret":-0.00982,"close":18.31}
{"ticker":"BSX","date":"2015-04-22","pret":0.00219,"close":18.41}
{"ticker":"BSX","date":"2015-04-23","pret":0.006,"close":18.42}
{"ticker":"BSX","date":"2015-04-24","pret":0.00054,"close":18.34}
{"ticker":"BSX","date":"2015-04-27","pret":-0.00109,"close":17.98}
{"ticker":"BSX","date":"2015-04-28","pret":-0.02982,"close":17.75}
{"ticker":"BSX","date":"2015-04-29","pret":-0.00844,"close":17.59}
{"ticker":"BSX","date":"2015-04-30","pret":-0.01309,"close":17.82}
{"ticker":"BSX","date":"2015-05-01","pret":0.02209,"close":17.74}
{"ticker":"BSX","date":"2015-05-04","pret":0.00056,"close":17.88}
{"ticker":"BSX","date":"2015-05-05","pret":-0.00112,"close":17.37}
{"ticker":"BSX","date":"2015-05-06","pret":-0.0267,"close":17.3}
{"ticker":"BSX","date":"2015-05-07","pret":-0.00288,"close":17.18}
{"ticker":"BSX","date":"2015-05-08","pret":0.00461,"close":17.51}
{"ticker":"BSX","date":"2015-05-11","pret":0.00287,"close":17.47}
{"ticker":"BSX","date":"2015-05-12","pret":-0.00632,"close":17.27}
{"ticker":"BSX","date":"2015-05-13","pret":-0.00578,"close":17.23}
{"ticker":"BSX","date":"2015-05-14","pret":0.00578,"close":17.91}
{"ticker":"BSX","date":"2015-05-15","pret":0.03067,"close":17.85}
{"ticker":"BSX","date":"2015-05-18","pret":0,"close":18.06}
{"ticker":"BSX","date":"2015-05-19","pret":0.01057,"close":18.12}
{"ticker":"BSX","date":"2015-05-20","pret":0.00166,"close":17.98}
{"ticker":"BSX","date":"2015-05-21","pret":-0.01055,"close":17.87}
{"ticker":"BSX","date":"2015-05-22","pret":-0.00392,"close":17.83}
{"ticker":"BSX","date":"2015-05-26","pret":-0.00675,"close":17.77}
{"ticker":"BSX","date":"2015-05-27","pret":0.01178,"close":17.99}
{"ticker":"BSX","date":"2015-05-28","pret":0.00223,"close":18.27}
{"ticker":"BSX","date":"2015-05-29","pret":0.00997,"close":18.27}
{"ticker":"BSX","date":"2015-06-01","pret":0.0115,"close":18.51}
{"ticker":"BSX","date":"2015-06-02","pret":0.00489,"close":18.29}
{"ticker":"BSX","date":"2015-06-03","pret":-0.00489,"close":18.23}
{"ticker":"BSX","date":"2015-06-04","pret":-0.01261,"close":17.91}
{"ticker":"BSX","date":"2015-06-05","pret":-0.01277,"close":17.85}
{"ticker":"BSX","date":"2015-06-08","pret":-0.00448,"close":17.7}
{"ticker":"BSX","date":"2015-06-09","pret":-0.00732,"close":17.39}
{"ticker":"BSX","date":"2015-06-10","pret":-0.0108,"close":17.74}
{"ticker":"BSX","date":"2015-06-11","pret":0.01362,"close":17.81}
{"ticker":"BSX","date":"2015-06-12","pret":0,"close":17.56}
{"ticker":"BSX","date":"2015-06-15","pret":-0.0182,"close":17.37}
{"ticker":"BSX","date":"2015-06-16","pret":-0.0046,"close":17.58}
{"ticker":"BSX","date":"2015-06-17","pret":0.01659,"close":17.61}
{"ticker":"BSX","date":"2015-06-18","pret":0.00113,"close":18.02}
{"ticker":"BSX","date":"2015-06-19","pret":0.01964,"close":17.84}
{"ticker":"BSX","date":"2015-06-22","pret":-0.0039,"close":17.89}
{"ticker":"BSX","date":"2015-06-23","pret":0,"close":17.95}
{"ticker":"BSX","date":"2015-06-24","pret":0.00445,"close":17.94}
{"ticker":"BSX","date":"2015-06-25","pret":-0.00222,"close":18.23}
{"ticker":"BSX","date":"2015-06-26","pret":0.01765,"close":18.09}
{"ticker":"BSX","date":"2015-06-29","pret":-0.021,"close":17.81}
{"ticker":"BSX","date":"2015-06-30","pret":0.00446,"close":17.7}
{"ticker":"BSX","date":"2015-07-01","pret":-0.0095,"close":17.8}
{"ticker":"BSX","date":"2015-07-02","pret":-0.00112,"close":17.57}
{"ticker":"BSX","date":"2015-07-06","pret":-0.02158,"close":17.55}
{"ticker":"BSX","date":"2015-07-07","pret":0.01368,"close":17.79}
{"ticker":"BSX","date":"2015-07-08","pret":0.00113,"close":17.45}
{"ticker":"BSX","date":"2015-07-09","pret":-0.00057,"close":17.45}
{"ticker":"BSX","date":"2015-07-10","pret":-0.00057,"close":17.6}
{"ticker":"BSX","date":"2015-07-13","pret":0.00733,"close":17.67}
{"ticker":"BSX","date":"2015-07-14","pret":-0.00507,"close":17.89}
{"ticker":"BSX","date":"2015-07-15","pret":0.00956,"close":17.73}
{"ticker":"BSX","date":"2015-07-16","pret":0,"close":17.95}
{"ticker":"BSX","date":"2015-07-17","pret":0.00279,"close":17.94}
{"ticker":"BSX","date":"2015-07-20","pret":0,"close":17.88}
{"ticker":"BSX","date":"2015-07-21","pret":-0.00391,"close":17.76}
{"ticker":"BSX","date":"2015-07-22","pret":-0.00393,"close":18.02}
{"ticker":"BSX","date":"2015-07-23","pret":0,"close":17.61}
{"ticker":"BSX","date":"2015-07-24","pret":-0.01759,"close":17.36}
{"ticker":"BSX","date":"2015-07-27","pret":-0.00747,"close":17.11}
{"ticker":"BSX","date":"2015-07-28","pret":-0.00811,"close":17.51}
{"ticker":"BSX","date":"2015-07-29","pret":0.01843,"close":17.32}
{"ticker":"BSX","date":"2015-07-30","pret":-0.01495,"close":17.25}
{"ticker":"BSX","date":"2015-07-31","pret":0.00462,"close":17.34}
{"ticker":"BSX","date":"2015-08-03","pret":0.0023,"close":17.11}
{"ticker":"BSX","date":"2015-08-04","pret":-0.01099,"close":17.09}
{"ticker":"BSX","date":"2015-08-05","pret":0.00058,"close":17.67}
{"ticker":"BSX","date":"2015-08-06","pret":0.02412,"close":17.42}
{"ticker":"BSX","date":"2015-08-07","pret":-0.01142,"close":17.29}
{"ticker":"BSX","date":"2015-08-10","pret":-0.00057,"close":17.33}
{"ticker":"BSX","date":"2015-08-11","pret":-0.00923,"close":17.14}
{"ticker":"BSX","date":"2015-08-12","pret":-0.01342,"close":17.31}
{"ticker":"BSX","date":"2015-08-13","pret":0.01805,"close":17.25}
{"ticker":"BSX","date":"2015-08-14","pret":-0.00753,"close":17.43}
{"ticker":"BSX","date":"2015-08-17","pret":0.00695,"close":17.57}
{"ticker":"BSX","date":"2015-08-18","pret":0.01034,"close":17.56}
{"ticker":"BSX","date":"2015-08-19","pret":-0.00114,"close":17.36}
{"ticker":"BSX","date":"2015-08-20","pret":-0.01209,"close":16.87}
{"ticker":"BSX","date":"2015-08-21","pret":-0.03296,"close":16.35}
{"ticker":"BSX","date":"2015-08-24","pret":-0.08294,"close":15.85}
{"ticker":"BSX","date":"2015-08-25","pret":0.04077,"close":15.78}
{"ticker":"BSX","date":"2015-08-26","pret":0.00684,"close":16.37}
{"ticker":"BSX","date":"2015-08-27","pret":0.05547,"close":16.94}
{"ticker":"BSX","date":"2015-08-28","pret":-0.00943,"close":17.07}
{"ticker":"BSX","date":"2015-08-31","pret":0.00884,"close":16.74}
{"ticker":"BSX","date":"2015-09-01","pret":-0.04134,"close":16.09}
{"ticker":"BSX","date":"2015-09-02","pret":-0.00306,"close":16.51}
{"ticker":"BSX","date":"2015-09-03","pret":0.01522,"close":16.53}
{"ticker":"BSX","date":"2015-09-04","pret":-0.01522,"close":16.24}
{"ticker":"BSX","date":"2015-09-08","pret":0.01462,"close":16.95}
{"ticker":"BSX","date":"2015-09-09","pret":0.03447,"close":16.63}
{"ticker":"BSX","date":"2015-09-10","pret":-0.03084,"close":16.78}
{"ticker":"BSX","date":"2015-09-11","pret":0.0078,"close":16.89}
{"ticker":"BSX","date":"2015-09-14","pret":0.00833,"close":16.73}
{"ticker":"BSX","date":"2015-09-15","pret":-0.00237,"close":17.08}
{"ticker":"BSX","date":"2015-09-16","pret":0.01357,"close":17.11}
{"ticker":"BSX","date":"2015-09-17","pret":0.00934,"close":17.2}
{"ticker":"BSX","date":"2015-09-18","pret":-0.01639,"close":16.75}
{"ticker":"BSX","date":"2015-09-21","pret":-0.00355,"close":16.72}
{"ticker":"BSX","date":"2015-09-22","pret":-0.01914,"close":16.55}
{"ticker":"BSX","date":"2015-09-23","pret":0.00121,"close":16.75}
{"ticker":"BSX","date":"2015-09-24","pret":0.00301,"close":16.79}
{"ticker":"BSX","date":"2015-09-25","pret":0.01906,"close":16.31}
{"ticker":"BSX","date":"2015-09-28","pret":-0.03482,"close":15.88}
{"ticker":"BSX","date":"2015-09-29","pret":-0.03039,"close":16}
{"ticker":"BSX","date":"2015-09-30","pret":0.01933,"close":16.41}
{"ticker":"BSX","date":"2015-10-01","pret":0.01897,"close":16.69}
{"ticker":"BSX","date":"2015-10-02","pret":-0.00425,"close":16.92}
{"ticker":"BSX","date":"2015-10-05","pret":0.05621,"close":17.07}
{"ticker":"BSX","date":"2015-10-06","pret":-0.01917,"close":16.57}
{"ticker":"BSX","date":"2015-10-07","pret":-0.02314,"close":16.82}
{"ticker":"BSX","date":"2015-10-08","pret":0.01075,"close":16.79}
{"ticker":"BSX","date":"2015-10-09","pret":-0.00357,"close":16.88}
{"ticker":"BSX","date":"2015-10-12","pret":0.00357,"close":16.94}
{"ticker":"BSX","date":"2015-10-13","pret":0,"close":16.73}
{"ticker":"BSX","date":"2015-10-14","pret":-0.00596,"close":16.66}
{"ticker":"BSX","date":"2015-10-15","pret":-0.00359,"close":16.85}
{"ticker":"BSX","date":"2015-10-16","pret":0.01665,"close":17.07}
{"ticker":"BSX","date":"2015-10-19","pret":0.00646,"close":17.08}
{"ticker":"BSX","date":"2015-10-20","pret":-0.00059,"close":17.19}
{"ticker":"BSX","date":"2015-10-21","pret":0.01166,"close":17.19}
{"ticker":"BSX","date":"2015-10-22","pret":-0.0029,"close":16.42}
{"ticker":"BSX","date":"2015-10-23","pret":-0.04274,"close":16.73}
{"ticker":"BSX","date":"2015-10-26","pret":0.01445,"close":16.7}
{"ticker":"BSX","date":"2015-10-27","pret":-0.00299,"close":16.82}
{"ticker":"BSX","date":"2015-10-28","pret":0.0365,"close":18.4}
{"ticker":"BSX","date":"2015-10-29","pret":0.06056,"close":18.18}
{"ticker":"BSX","date":"2015-10-30","pret":-0.01039,"close":18.28}
{"ticker":"BSX","date":"2015-11-02","pret":0.00494,"close":18.86}
{"ticker":"BSX","date":"2015-11-03","pret":0.02592,"close":18.67}
{"ticker":"BSX","date":"2015-11-04","pret":-0.00374,"close":18.67}
{"ticker":"BSX","date":"2015-11-05","pret":0.00054,"close":18.94}
{"ticker":"BSX","date":"2015-11-06","pret":0.01011,"close":18.78}
{"ticker":"BSX","date":"2015-11-09","pret":-0.01172,"close":18.59}
{"ticker":"BSX","date":"2015-11-10","pret":-0.00376,"close":18.8}
{"ticker":"BSX","date":"2015-11-11","pret":-0.02559,"close":18.01}
{"ticker":"BSX","date":"2015-11-12","pret":-0.0011,"close":17.74}
{"ticker":"BSX","date":"2015-11-13","pret":-0.02177,"close":17.51}
{"ticker":"BSX","date":"2015-11-16","pret":-0.01135,"close":17.74}
{"ticker":"BSX","date":"2015-11-17","pret":0.01135,"close":17.58}
{"ticker":"BSX","date":"2015-11-18","pret":-0.00226,"close":17.77}
{"ticker":"BSX","date":"2015-11-19","pret":0.00395,"close":17.62}
{"ticker":"BSX","date":"2015-11-20","pret":0.00169,"close":17.87}
{"ticker":"BSX","date":"2015-11-23","pret":0.00393,"close":18.1}
{"ticker":"BSX","date":"2015-11-24","pret":0.00726,"close":18.32}
{"ticker":"BSX","date":"2015-11-25","pret":0.01764,"close":18.38}
{"ticker":"BSX","date":"2015-11-26"}
{"ticker":"BSX","date":"2015-11-27","pret":0.00545,"close":18.33}
{"ticker":"BSX","date":"2015-11-30","pret":0,"close":18.28}
{"ticker":"BSX","date":"2015-12-01","pret":0.00271,"close":18.52}
{"ticker":"BSX","date":"2015-12-02","pret":0.00271,"close":18.41}
{"ticker":"BSX","date":"2015-12-03","pret":-0.00488,"close":18.04}
{"ticker":"BSX","date":"2015-12-04","pret":-0.01753,"close":18.51}
{"ticker":"BSX","date":"2015-12-07","pret":0.0197,"close":18.57}
{"ticker":"BSX","date":"2015-12-08","pret":0.00054,"close":18.73}
{"ticker":"BSX","date":"2015-12-09","pret":0.00648,"close":18.48}
{"ticker":"BSX","date":"2015-12-10","pret":-0.00594,"close":18.44}
{"ticker":"BSX","date":"2015-12-11","pret":-0.01528,"close":18.1}
{"ticker":"BSX","date":"2015-12-14","pret":-0.0022,"close":18.39}
{"ticker":"BSX","date":"2015-12-15","pret":0.02449,"close":18.66}
{"ticker":"BSX","date":"2015-12-16","pret":0.01388,"close":18.88}
{"ticker":"BSX","date":"2015-12-17"}
{"ticker":"BSX","date":"2015-12-18","pret":-0.02198,"close":18.19}
{"ticker":"BSX","date":"2015-12-21","pret":-0.00762,"close":18.27}
{"ticker":"BSX","date":"2015-12-22","pret":0.00327,"close":18.49}
{"ticker":"BSX","date":"2015-12-23","pret":0.01298,"close":18.74}
{"ticker":"BSX","date":"2015-12-24","pret":0.00215,"close":18.72}
{"ticker":"BSX","date":"2015-12-28","pret":-0.00054,"close":18.73}
{"ticker":"BSX","date":"2015-12-29","pret":0.00961,"close":18.74}
{"ticker":"BSX","date":"2015-12-30","pret":-0.00373,"close":18.61}
{"ticker":"BSX","date":"2015-12-31","pret":-0.0145,"close":18.44}
{"ticker":"BSX","date":"2016-01-04","pret":-0.01747,"close":17.99}
{"ticker":"BSX","date":"2016-01-05","pret":-0.00885,"close":18.18}
{"ticker":"BTU","date":"2015-01-02","pret":0,"close":116.1}
{"ticker":"BTU","date":"2015-01-05","pret":-0.02482,"close":105}
{"ticker":"BTU","date":"2015-01-06","pret":-0.06984,"close":103.05}
{"ticker":"BTU","date":"2015-01-07","pret":-0.01573,"close":106.05}
{"ticker":"BTU","date":"2015-01-08","pret":0.03678,"close":106.2}
{"ticker":"BTU","date":"2015-01-09","pret":-0.02389,"close":103.5}
{"ticker":"BTU","date":"2015-01-12","pret":-0.03474,"close":103.2}
{"ticker":"BTU","date":"2015-01-13","pret":0.02041,"close":103.65}
{"ticker":"BTU","date":"2015-01-14","pret":-0.03824,"close":100.65}
{"ticker":"BTU","date":"2015-01-15","pret":0.02077,"close":98.4}
{"ticker":"BTU","date":"2015-01-16","pret":-0.0283,"close":98.4}
{"ticker":"BTU","date":"2015-01-20","pret":-0.01369,"close":96.3}
{"ticker":"BTU","date":"2015-01-21","pret":-0.01543,"close":101.55}
{"ticker":"BTU","date":"2015-01-22","pret":0.06035,"close":100.95}
{"ticker":"BTU","date":"2015-01-23","pret":-0.0252,"close":94.5}
{"ticker":"BTU","date":"2015-01-26","pret":-0.0524,"close":100.05}
{"ticker":"BTU","date":"2015-01-27","pret":-0.02564,"close":93.6}
{"ticker":"BTU","date":"2015-01-28","pret":-0.00652,"close":91.5}
{"ticker":"BTU","date":"2015-01-29","pret":-0.0115,"close":91.8}
{"ticker":"BTU","date":"2015-01-30","pret":-0.00497,"close":93.45}
{"ticker":"BTU","date":"2015-02-02","pret":0.04863,"close":99.15}
{"ticker":"BTU","date":"2015-02-03","pret":0.0673,"close":106.2}
{"ticker":"BTU","date":"2015-02-04","pret":0.02339,"close":109.2}
{"ticker":"BTU","date":"2015-02-05","pret":0.05892,"close":115.2}
{"ticker":"BTU","date":"2015-02-06","pret":0.04006,"close":117.3}
{"ticker":"BTU","date":"2015-02-09","pret":0.02966,"close":117.6}
{"ticker":"BTU","date":"2015-02-10","pret":-0.01022,"close":112.2}
{"ticker":"BTU","date":"2015-02-11","pret":-0.04463,"close":106.8}
{"ticker":"BTU","date":"2015-02-12","pret":-0.01624,"close":107.85}
{"ticker":"BTU","date":"2015-02-13","pret":-0.00822,"close":114.75}
{"ticker":"BTU","date":"2015-02-17","pret":0.04571,"close":114.15}
{"ticker":"BTU","date":"2015-02-18","pret":-0.0119,"close":112.95}
{"ticker":"BTU","date":"2015-02-19","pret":-0.01339,"close":117.9}
{"ticker":"BTU","date":"2015-02-20","pret":0.06773,"close":114.9}
{"ticker":"BTU","date":"2015-02-23","pret":-0.05435,"close":111.9}
{"ticker":"BTU","date":"2015-02-24","pret":0.00398,"close":117.6}
{"ticker":"BTU","date":"2015-02-25","pret":0.03769,"close":118.95}
{"ticker":"BTU","date":"2015-02-26","pret":0.00762,"close":111.45}
{"ticker":"BTU","date":"2015-02-27","pret":-0.05597,"close":118.5}
{"ticker":"BTU","date":"2015-03-02","pret":0.05216,"close":112.35}
{"ticker":"BTU","date":"2015-03-03","pret":-0.0535,"close":108.45}
{"ticker":"BTU","date":"2015-03-04","pret":-0.04946,"close":101.4}
{"ticker":"BTU","date":"2015-03-05","pret":-0.05799,"close":99.15}
{"ticker":"BTU","date":"2015-03-06","pret":-0.0303,"close":96}
{"ticker":"BTU","date":"2015-03-09","pret":-0.01707,"close":95.25}
{"ticker":"BTU","date":"2015-03-10","pret":-0.03991,"close":90.3}
{"ticker":"BTU","date":"2015-03-11","pret":-0.03143,"close":91.8}
{"ticker":"BTU","date":"2015-03-12","pret":0.01667,"close":87.3}
{"ticker":"BTU","date":"2015-03-13","pret":-0.05086,"close":82.05}
{"ticker":"BTU","date":"2015-03-16","pret":-0.04992,"close":82.2}
{"ticker":"BTU","date":"2015-03-17","pret":0.00365,"close":86.85}
{"ticker":"BTU","date":"2015-03-18","pret":0.03929,"close":91.2}
{"ticker":"BTU","date":"2015-03-19","pret":0.03949,"close":86.1}
{"ticker":"BTU","date":"2015-03-20","pret":-0.02213,"close":92.1}
{"ticker":"BTU","date":"2015-03-23","pret":0.05524,"close":95.7}
{"ticker":"BTU","date":"2015-03-24","pret":0.03205,"close":97.2}
{"ticker":"BTU","date":"2015-03-25","pret":0.03259,"close":95.25}
{"ticker":"BTU","date":"2015-03-26","pret":-0.02473,"close":84}
{"ticker":"BTU","date":"2015-03-27","pret":-0.14094,"close":76.95}
{"ticker":"BTU","date":"2015-03-30","pret":-0.07869,"close":80.1}
{"ticker":"BTU","date":"2015-03-31","pret":0.02312,"close":73.8}
{"ticker":"BTU","date":"2015-04-01","pret":-0.05682,"close":71.25}
{"ticker":"BTU","date":"2015-04-02","pret":-0.05172,"close":73.05}
{"ticker":"BTU","date":"2015-04-06","pret":0.04768,"close":75.75}
{"ticker":"BTU","date":"2015-04-07","pret":0.02598,"close":80.1}
{"ticker":"BTU","date":"2015-04-08","pret":0.06491,"close":76.2}
{"ticker":"BTU","date":"2015-04-09","pret":-0.05705,"close":78.45}
{"ticker":"BTU","date":"2015-04-10","pret":0.01553,"close":76.35}
{"ticker":"BTU","date":"2015-04-13","pret":-0.03131,"close":72.9}
{"ticker":"BTU","date":"2015-04-14","pret":-0.02415,"close":74.4}
{"ticker":"BTU","date":"2015-04-15","pret":0.02415,"close":77.7}
{"ticker":"BTU","date":"2015-04-16","pret":0.04851,"close":79.35}
{"ticker":"BTU","date":"2015-04-17","pret":0.01317,"close":77.85}
{"ticker":"BTU","date":"2015-04-20","pret":-0.01697,"close":76.35}
{"ticker":"BTU","date":"2015-04-21","pret":-0.03285,"close":72.15}
{"ticker":"BTU","date":"2015-04-22","pret":-0.04624,"close":73.05}
{"ticker":"BTU","date":"2015-04-23","pret":0.00206,"close":67.5}
{"ticker":"BTU","date":"2015-04-24","pret":-0.04623,"close":67.35}
{"ticker":"BTU","date":"2015-04-27","pret":-0.04396,"close":65.25}
{"ticker":"BTU","date":"2015-04-28","pret":-0.00676,"close":67.35}
{"ticker":"BTU","date":"2015-04-29","pret":0.02016,"close":69.45}
{"ticker":"BTU","date":"2015-04-30","pret":0.03486,"close":70.95}
{"ticker":"BTU","date":"2015-05-01","pret":0.02328,"close":67.65}
{"ticker":"BTU","date":"2015-05-04","pret":-0.04493,"close":70.2}
{"ticker":"BTU","date":"2015-05-05","pret":0.03863,"close":69.15}
{"ticker":"BTU","date":"2015-05-06","pret":-0.01699,"close":70.35}
{"ticker":"BTU","date":"2015-05-07","pret":-0.01293,"close":66.6}
{"ticker":"BTU","date":"2015-05-08","pret":-0.01751,"close":69.15}
{"ticker":"BTU","date":"2015-05-11","pret":0.02399,"close":69}
{"ticker":"BTU","date":"2015-05-12","pret":0.00858,"close":69.6}
{"ticker":"BTU","date":"2015-05-13","pret":-0.00214,"close":66.75}
{"ticker":"BTU","date":"2015-05-14","pret":-0.04154,"close":66.3}
{"ticker":"BTU","date":"2015-05-15","pret":-0.01802,"close":64.35}
{"ticker":"BTU","date":"2015-05-18","pret":-0.03234,"close":58.95}
{"ticker":"BTU","date":"2015-05-19","pret":-0.08318,"close":56.4}
{"ticker":"BTU","date":"2015-05-20","pret":-0.04434,"close":55.8}
{"ticker":"BTU","date":"2015-05-21","pret":0.02891,"close":56.25}
{"ticker":"BTU","date":"2015-05-22","pret":-0.04233,"close":54.45}
{"ticker":"BTU","date":"2015-05-26","pret":-0.02462,"close":51.15}
{"ticker":"BTU","date":"2015-05-27","pret":-0.03955,"close":51.45}
{"ticker":"BTU","date":"2015-05-28","pret":-0.02038,"close":51.45}
{"ticker":"BTU","date":"2015-05-29","pret":0.00878,"close":50.7}
{"ticker":"BTU","date":"2015-06-01","pret":-0.0236,"close":46.5}
{"ticker":"BTU","date":"2015-06-02","pret":-0.06793,"close":51.75}
{"ticker":"BTU","date":"2015-06-03","pret":0.09734,"close":49.05}
{"ticker":"BTU","date":"2015-06-04","pret":-0.06899,"close":47.4}
{"ticker":"BTU","date":"2015-06-05","pret":-0.02198,"close":48}
{"ticker":"BTU","date":"2015-06-08","pret":0.01887,"close":45.9}
{"ticker":"BTU","date":"2015-06-09","pret":-0.04134,"close":49.2}
{"ticker":"BTU","date":"2015-06-10","pret":0.07804,"close":48.15}
{"ticker":"BTU","date":"2015-06-11","pret":-0.03359,"close":41.7}
{"ticker":"BTU","date":"2015-06-12","pret":-0.12558,"close":37.95}
{"ticker":"BTU","date":"2015-06-15","pret":-0.1038,"close":35.85}
{"ticker":"BTU","date":"2015-06-16","pret":-0.06454,"close":35.85}
{"ticker":"BTU","date":"2015-06-17","pret":0.0083,"close":37.05}
{"ticker":"BTU","date":"2015-06-18","pret":0.02045,"close":36.9}
{"ticker":"BTU","date":"2015-06-19","pret":0,"close":39.45}
{"ticker":"BTU","date":"2015-06-22","pret":0.07034,"close":39.45}
{"ticker":"BTU","date":"2015-06-23","pret":0.00377,"close":40.8}
{"ticker":"BTU","date":"2015-06-24","pret":-0.02282,"close":37.2}
{"ticker":"BTU","date":"2015-06-25","pret":-0.04725,"close":34.5}
{"ticker":"BTU","date":"2015-06-26","pret":-0.09289,"close":34.35}
{"ticker":"BTU","date":"2015-06-29","pret":-0.03604,"close":37.65}
{"ticker":"BTU","date":"2015-06-30","pret":0.17619,"close":32.85}
{"ticker":"BTU","date":"2015-07-01","pret":-0.20882,"close":26.7}
{"ticker":"BTU","date":"2015-07-02","pret":-0.1928,"close":28.05}
{"ticker":"BTU","date":"2015-07-06","pret":0.01143,"close":27}
{"ticker":"BTU","date":"2015-07-07","pret":0.039,"close":26.85}
{"ticker":"BTU","date":"2015-07-08","pret":-0.00548,"close":24.3}
{"ticker":"BTU","date":"2015-07-09","pret":-0.06234,"close":22.95}
{"ticker":"BTU","date":"2015-07-10","pret":-0.10471,"close":24}
{"ticker":"BTU","date":"2015-07-13","pret":0.03822,"close":25.05}
{"ticker":"BTU","date":"2015-07-14","pret":0.03681,"close":24.3}
{"ticker":"BTU","date":"2015-07-15","pret":-0.02439,"close":22.95}
{"ticker":"BTU","date":"2015-07-16","pret":-0.08365,"close":21.15}
{"ticker":"BTU","date":"2015-07-17","pret":-0.08396,"close":19.35}
{"ticker":"BTU","date":"2015-07-20","pret":-0.06017,"close":16.95}
{"ticker":"BTU","date":"2015-07-21","pret":-0.08913,"close":18}
{"ticker":"BTU","date":"2015-07-22","pret":-0.02575,"close":20.85}
{"ticker":"BTU","date":"2015-07-23","pret":0.17505,"close":19.8}
{"ticker":"BTU","date":"2015-07-24","pret":-0.03718,"close":18.6}
{"ticker":"BTU","date":"2015-07-27","pret":-0.09531,"close":15.9}
{"ticker":"BTU","date":"2015-07-28","pret":-0.11466,"close":18.15}
{"ticker":"BTU","date":"2015-07-29","pret":0.0721,"close":18.3}
{"ticker":"BTU","date":"2015-07-30","pret":0.05909,"close":18.9}
{"ticker":"BTU","date":"2015-07-31","pret":0.04017,"close":18}
{"ticker":"BTU","date":"2015-08-03","pret":-0.0735,"close":16.35}
{"ticker":"BTU","date":"2015-08-04","pret":-0.05219,"close":15.3}
{"ticker":"BTU","date":"2015-08-05","pret":-0.06454,"close":16.5}
{"ticker":"BTU","date":"2015-08-06","pret":0.03739,"close":16.5}
{"ticker":"BTU","date":"2015-08-07","pret":-0.00922,"close":15.75}
{"ticker":"BTU","date":"2015-08-10","pret":-0.0093,"close":17.25}
{"ticker":"BTU","date":"2015-08-11","pret":0.08076,"close":17.4}
{"ticker":"BTU","date":"2015-08-12","pret":0.00858,"close":18.45}
{"ticker":"BTU","date":"2015-08-13","pret":0.05811,"close":16.5}
{"ticker":"BTU","date":"2015-08-14","pret":-0.11075,"close":16.95}
{"ticker":"BTU","date":"2015-08-17","pret":0.01786,"close":17.7}
{"ticker":"BTU","date":"2015-08-18","pret":0.0601,"close":16.8}
{"ticker":"BTU","date":"2015-08-19","pret":0.07232,"close":21}
{"ticker":"BTU","date":"2015-08-20","pret":0.21536,"close":25.5}
{"ticker":"BTU","date":"2015-08-21","pret":0.12883,"close":26.7}
{"ticker":"BTU","date":"2015-08-24","pret":-0.21357,"close":23.55}
{"ticker":"BTU","date":"2015-08-25","pret":0.15123,"close":24.75}
{"ticker":"BTU","date":"2015-08-26","pret":0.01739,"close":22.95}
{"ticker":"BTU","date":"2015-08-27","pret":-0.07146,"close":34.2}
{"ticker":"BTU","date":"2015-08-28","pret":0.26426,"close":35.85}
{"ticker":"BTU","date":"2015-08-31","pret":0.12041,"close":40.5}
{"ticker":"BTU","date":"2015-09-01","pret":0.09988,"close":33}
{"ticker":"BTU","date":"2015-09-02","pret":-0.12542,"close":32.1}
{"ticker":"BTU","date":"2015-09-03","pret":-0.0761,"close":32.55}
{"ticker":"BTU","date":"2015-09-04","pret":-0.02353,"close":34.2}
{"ticker":"BTU","date":"2015-09-08","pret":0.11248,"close":33.75}
{"ticker":"BTU","date":"2015-09-09","pret":0.00425,"close":30.15}
{"ticker":"BTU","date":"2015-09-10","pret":-0.15556,"close":26.7}
{"ticker":"BTU","date":"2015-09-11","pret":-0.15498,"close":24.75}
{"ticker":"BTU","date":"2015-09-14","pret":-0.02933,"close":23.85}
{"ticker":"BTU","date":"2015-09-15","pret":-0.07411,"close":22.65}
{"ticker":"BTU","date":"2015-09-16","pret":-0.03922,"close":23.7}
{"ticker":"BTU","date":"2015-09-17","pret":-0.0202,"close":21.15}
{"ticker":"BTU","date":"2015-09-18","pret":-0.05596,"close":21.15}
{"ticker":"BTU","date":"2015-09-21","pret":0.06274,"close":20.55}
{"ticker":"BTU","date":"2015-09-22","pret":-0.12202,"close":17.85}
{"ticker":"BTU","date":"2015-09-23","pret":-0.07941,"close":16.95}
{"ticker":"BTU","date":"2015-09-24","pret":-0.07729,"close":21.15}
{"ticker":"BTU","date":"2015-09-25","pret":0.23733,"close":18.3}
{"ticker":"BTU","date":"2015-09-28","pret":-0.15181,"close":18.3}
{"ticker":"BTU","date":"2015-09-29","pret":-0.01653,"close":18.9}
{"ticker":"BTU","date":"2015-09-30","pret":0.0567,"close":20.7}
{"ticker":"BTU","date":"2015-10-01","pret":0.02078,"close":17.73}
{"ticker":"BTU","date":"2015-10-02","pret":-0.08921,"close":18.14}
{"ticker":"BTU","date":"2015-10-05","pret":0.06317,"close":19.72}
{"ticker":"BTU","date":"2015-10-06","pret":0.03729,"close":26.51}
{"ticker":"BTU","date":"2015-10-07","pret":0.34953,"close":22.98}
{"ticker":"BTU","date":"2015-10-08","pret":-0.19096,"close":24}
{"ticker":"BTU","date":"2015-10-09","pret":0.06508,"close":24.49}
{"ticker":"BTU","date":"2015-10-12","pret":0.02132,"close":22.45}
{"ticker":"BTU","date":"2015-10-13","pret":-0.16489,"close":21.05}
{"ticker":"BTU","date":"2015-10-14","pret":-0.00518,"close":21.57}
{"ticker":"BTU","date":"2015-10-15","pret":-0.00047,"close":23.58}
{"ticker":"BTU","date":"2015-10-16","pret":0.10475,"close":22.7}
{"ticker":"BTU","date":"2015-10-19","pret":-0.06496,"close":24}
{"ticker":"BTU","date":"2015-10-20","pret":0.07005,"close":23.28}
{"ticker":"BTU","date":"2015-10-21","pret":-0.0102,"close":23.76}
{"ticker":"BTU","date":"2015-10-22","pret":0.03112,"close":23.59}
{"ticker":"BTU","date":"2015-10-23","pret":-0.02008,"close":23.31}
{"ticker":"BTU","date":"2015-10-26","pret":-0.02092,"close":21.66}
{"ticker":"BTU","date":"2015-10-27","pret":-0.09877,"close":16.93}
{"ticker":"BTU","date":"2015-10-28","pret":-0.22434,"close":17.38}
{"ticker":"BTU","date":"2015-10-29","pret":0.02878,"close":13.19}
{"ticker":"BTU","date":"2015-10-30","pret":-0.28479,"close":12.79}
{"ticker":"BTU","date":"2015-11-02","pret":-0.02022,"close":13.68}
{"ticker":"BTU","date":"2015-11-03","pret":0.09224,"close":14.34}
{"ticker":"BTU","date":"2015-11-04","pret":0.02755,"close":14.6}
{"ticker":"BTU","date":"2015-11-05","pret":0.0302,"close":15.49}
{"ticker":"BTU","date":"2015-11-06","pret":0.04042,"close":14.59}
{"ticker":"BTU","date":"2015-11-09","pret":-0.01505,"close":15.09}
{"ticker":"BTU","date":"2015-11-10","pret":-0.02469,"close":14.47}
{"ticker":"BTU","date":"2015-11-11","pret":-0.00203,"close":13.73}
{"ticker":"BTU","date":"2015-11-12","pret":-0.10483,"close":13.51}
{"ticker":"BTU","date":"2015-11-13","pret":0.01047,"close":13.79}
{"ticker":"BTU","date":"2015-11-16","pret":0.03293,"close":13.88}
{"ticker":"BTU","date":"2015-11-17","pret":-0.00433,"close":12.68}
{"ticker":"BTU","date":"2015-11-18","pret":-0.08603,"close":12.89}
{"ticker":"BTU","date":"2015-11-19","pret":0,"close":11.84}
{"ticker":"BTU","date":"2015-11-20","pret":-0.13027,"close":11.29}
{"ticker":"BTU","date":"2015-11-23","pret":0.16054,"close":11.71}
{"ticker":"BTU","date":"2015-11-24","pret":-0.11578,"close":11.9}
{"ticker":"BTU","date":"2015-11-25","pret":0.0077,"close":11.28}
{"ticker":"BTU","date":"2015-11-26"}
{"ticker":"BTU","date":"2015-11-27","pret":-0.04441,"close":10.96}
{"ticker":"BTU","date":"2015-11-30","pret":-0.04741,"close":11.4}
{"ticker":"BTU","date":"2015-12-01","pret":0.05628,"close":11.1}
{"ticker":"BTU","date":"2015-12-02","pret":-0.03503,"close":11.04}
{"ticker":"BTU","date":"2015-12-03","pret":0.00091,"close":10.75}
{"ticker":"BTU","date":"2015-12-04","pret":-0.01936,"close":10.09}
{"ticker":"BTU","date":"2015-12-07","pret":-0.0744,"close":9.71}
{"ticker":"BTU","date":"2015-12-08","pret":-0.05568,"close":10.09}
{"ticker":"BTU","date":"2015-12-09","pret":0.04864,"close":9.24}
{"ticker":"BTU","date":"2015-12-10","pret":-0.04546,"close":9.27}
{"ticker":"BTU","date":"2015-12-11","pret":-0.00636,"close":8.82}
{"ticker":"BTU","date":"2015-12-14","pret":-0.07739,"close":7.66}
{"ticker":"BTU","date":"2015-12-15","pret":-0.18785,"close":7.15}
{"ticker":"BTU","date":"2015-12-16","pret":-0.00976,"close":8}
{"ticker":"BTU","date":"2015-12-17"}
{"ticker":"BTU","date":"2015-12-18","pret":0.04652,"close":7.64}
{"ticker":"BTU","date":"2015-12-21","pret":0.02378,"close":7.41}
{"ticker":"BTU","date":"2015-12-22","pret":-0.0278,"close":8.49}
{"ticker":"BTU","date":"2015-12-23","pret":0.14239,"close":8.65}
{"ticker":"BTU","date":"2015-12-24","pret":0.00465,"close":9.64}
{"ticker":"BTU","date":"2015-12-28","pret":0.10339,"close":8.24}
{"ticker":"BTU","date":"2015-12-29","pret":-0.11504,"close":8.17}
{"ticker":"BTU","date":"2015-12-30","pret":-0.08308,"close":8.03}
{"ticker":"BTU","date":"2015-12-31","pret":0.00381,"close":7.68}
{"ticker":"BTU","date":"2016-01-04","pret":-0.03618,"close":7.75}
{"ticker":"BTU","date":"2016-01-05","pret":0.03236,"close":7.45}
{"ticker":"BURL","date":"2015-01-02","pret":-0.00589,"close":47.98}
{"ticker":"BURL","date":"2015-01-05","pret":0.01029,"close":46.29}
{"ticker":"BURL","date":"2015-01-06","pret":-0.02667,"close":46.57}
{"ticker":"BURL","date":"2015-01-07","pret":0.00812,"close":48.72}
{"ticker":"BURL","date":"2015-01-08","pret":0.04188,"close":48.74}
{"ticker":"BURL","date":"2015-01-09","pret":-0.00225,"close":48}
{"ticker":"BURL","date":"2015-01-12","pret":0.02425,"close":49.29}
{"ticker":"BURL","date":"2015-01-13","pret":-0.02589,"close":48.44}
{"ticker":"BURL","date":"2015-01-14","pret":-0.00926,"close":48.92}
{"ticker":"BURL","date":"2015-01-15","pret":0.01213,"close":48.86}
{"ticker":"BURL","date":"2015-01-16","pret":0.01158,"close":50.69}
{"ticker":"BURL","date":"2015-01-20","pret":0.02749,"close":49.89}
{"ticker":"BURL","date":"2015-01-21","pret":-0.02004,"close":50.16}
{"ticker":"BURL","date":"2015-01-22","pret":0.00878,"close":50.64}
{"ticker":"BURL","date":"2015-01-23","pret":0.01048,"close":51.25}
{"ticker":"BURL","date":"2015-01-26","pret":0.0092,"close":51.6}
{"ticker":"BURL","date":"2015-01-27","pret":-0.0043,"close":51.59}
{"ticker":"BURL","date":"2015-01-28","pret":0.01148,"close":50.9}
{"ticker":"BURL","date":"2015-01-29","pret":-0.01481,"close":50.69}
{"ticker":"BURL","date":"2015-01-30","pret":-0.0067,"close":49.89}
{"ticker":"BURL","date":"2015-02-02","pret":-0.01173,"close":49.8}
{"ticker":"BURL","date":"2015-02-03","pret":-0.0002,"close":51.06}
{"ticker":"BURL","date":"2015-02-04","pret":0.02,"close":51.83}
{"ticker":"BURL","date":"2015-02-05","pret":0.01787,"close":51.71}
{"ticker":"BURL","date":"2015-02-06","pret":0.00038,"close":52.29}
{"ticker":"BURL","date":"2015-02-09","pret":0.00576,"close":51.98}
{"ticker":"BURL","date":"2015-02-10","pret":0,"close":52.11}
{"ticker":"BURL","date":"2015-02-11","pret":-0.00826,"close":52.08}
{"ticker":"BURL","date":"2015-02-12","pret":0.00941,"close":52.47}
{"ticker":"BURL","date":"2015-02-13","pret":0.00096,"close":51.91}
{"ticker":"BURL","date":"2015-02-17","pret":-0.00786,"close":52.03}
{"ticker":"BURL","date":"2015-02-18","pret":0.00115,"close":52.82}
{"ticker":"BURL","date":"2015-02-19","pret":0.01545,"close":53.29}
{"ticker":"BURL","date":"2015-02-20","pret":0.00961,"close":53.56}
{"ticker":"BURL","date":"2015-02-23","pret":0.00729,"close":53.65}
{"ticker":"BURL","date":"2015-02-24","pret":-0.00261,"close":53.6}
{"ticker":"BURL","date":"2015-02-25","pret":0.00224,"close":54.09}
{"ticker":"BURL","date":"2015-02-26","pret":0.00223,"close":54.49}
{"ticker":"BURL","date":"2015-02-27","pret":0.01604,"close":55.57}
{"ticker":"BURL","date":"2015-03-02","pret":0.01704,"close":56.12}
{"ticker":"BURL","date":"2015-03-03","pret":0.01108,"close":56.01}
{"ticker":"BURL","date":"2015-03-04","pret":0.00195,"close":56.76}
{"ticker":"BURL","date":"2015-03-05","pret":0.0069,"close":56.65}
{"ticker":"BURL","date":"2015-03-06","pret":-0.00548,"close":56.14}
{"ticker":"BURL","date":"2015-03-09","pret":0.00018,"close":57.12}
{"ticker":"BURL","date":"2015-03-10","pret":0.0046,"close":57.18}
{"ticker":"BURL","date":"2015-03-11","pret":0.00895,"close":57.17}
{"ticker":"BURL","date":"2015-03-12","pret":0.00558,"close":57.59}
{"ticker":"BURL","date":"2015-03-13","pret":0.00434,"close":58.59}
{"ticker":"BURL","date":"2015-03-16","pret":0.01648,"close":57.38}
{"ticker":"BURL","date":"2015-03-17","pret":-0.0029,"close":58.59}
{"ticker":"BURL","date":"2015-03-18","pret":0.00867,"close":59.92}
{"ticker":"BURL","date":"2015-03-19","pret":0.01628,"close":59.78}
{"ticker":"BURL","date":"2015-03-20","pret":-0.00167,"close":60.72}
{"ticker":"BURL","date":"2015-03-23","pret":0.01703,"close":60.3}
{"ticker":"BURL","date":"2015-03-24","pret":-0.00939,"close":61.02}
{"ticker":"BURL","date":"2015-03-25","pret":0.01446,"close":59.26}
{"ticker":"BURL","date":"2015-03-26","pret":-0.03655,"close":58.46}
{"ticker":"BURL","date":"2015-03-27","pret":-0.00986,"close":58.98}
{"ticker":"BURL","date":"2015-03-30","pret":0.01594,"close":59.34}
{"ticker":"BURL","date":"2015-03-31","pret":-0.00236,"close":59.42}
{"ticker":"BURL","date":"2015-04-01","pret":-0.01752,"close":58.04}
{"ticker":"BURL","date":"2015-04-02","pret":-0.00017,"close":58.16}
{"ticker":"BURL","date":"2015-04-06","pret":-0.00948,"close":58.17}
{"ticker":"BURL","date":"2015-04-07","pret":0.00811,"close":57.71}
{"ticker":"BURL","date":"2015-04-08","pret":-0.00776,"close":58.01}
{"ticker":"BURL","date":"2015-04-09","pret":-0.00069,"close":57.45}
{"ticker":"BURL","date":"2015-04-10","pret":-0.00539,"close":57.43}
{"ticker":"BURL","date":"2015-04-13","pret":0.004,"close":57.41}
{"ticker":"BURL","date":"2015-04-14","pret":-0.00313,"close":56.56}
{"ticker":"BURL","date":"2015-04-15","pret":-0.01685,"close":56.44}
{"ticker":"BURL","date":"2015-04-16","pret":-0.00177,"close":55.36}
{"ticker":"BURL","date":"2015-04-17","pret":-0.02133,"close":55.02}
{"ticker":"BURL","date":"2015-04-20","pret":-0.00091,"close":55.69}
{"ticker":"BURL","date":"2015-04-21","pret":0.01172,"close":55.73}
{"ticker":"BURL","date":"2015-04-22","pret":-0.00323,"close":55.82}
{"ticker":"BURL","date":"2015-04-23","pret":0.0009,"close":55.19}
{"ticker":"BURL","date":"2015-04-24","pret":-0.0054,"close":54.35}
{"ticker":"BURL","date":"2015-04-27","pret":-0.0197,"close":52.75}
{"ticker":"BURL","date":"2015-04-28","pret":-0.03086,"close":52.18}
{"ticker":"BURL","date":"2015-04-29","pret":-0.01012,"close":51.39}
{"ticker":"BURL","date":"2015-04-30","pret":-0.01236,"close":51.57}
{"ticker":"BURL","date":"2015-05-01","pret":0.00019,"close":52.02}
{"ticker":"BURL","date":"2015-05-04","pret":0.01638,"close":52.81}
{"ticker":"BURL","date":"2015-05-05","pret":0.00496,"close":51.61}
{"ticker":"BURL","date":"2015-05-06","pret":-0.02269,"close":51.7}
{"ticker":"BURL","date":"2015-05-07","pret":0.0062,"close":51.9}
{"ticker":"BURL","date":"2015-05-08","pret":0.01115,"close":53.39}
{"ticker":"BURL","date":"2015-05-11","pret":0.01706,"close":53.01}
{"ticker":"BURL","date":"2015-05-12","pret":-0.00982,"close":52.47}
{"ticker":"BURL","date":"2015-05-13","pret":-0.00514,"close":51.23}
{"ticker":"BURL","date":"2015-05-14","pret":-0.01887,"close":50.52}
{"ticker":"BURL","date":"2015-05-15","pret":-0.01429,"close":52.73}
{"ticker":"BURL","date":"2015-05-18","pret":0.04039,"close":53.24}
{"ticker":"BURL","date":"2015-05-19","pret":0.0141,"close":54.63}
{"ticker":"BURL","date":"2015-05-20","pret":0.01978,"close":53.91}
{"ticker":"BURL","date":"2015-05-21","pret":-0.00588,"close":55.09}
{"ticker":"BURL","date":"2015-05-22","pret":0.01154,"close":54.48}
{"ticker":"BURL","date":"2015-05-26","pret":-0.01117,"close":53.75}
{"ticker":"BURL","date":"2015-05-27","pret":-0.01446,"close":54.09}
{"ticker":"BURL","date":"2015-05-28","pret":0.00298,"close":53.66}
{"ticker":"BURL","date":"2015-05-29","pret":-0.00168,"close":52.77}
{"ticker":"BURL","date":"2015-06-01","pret":-0.01428,"close":53.28}
{"ticker":"BURL","date":"2015-06-02","pret":0.00679,"close":54.1}
{"ticker":"BURL","date":"2015-06-03","pret":0.02028,"close":54.69}
{"ticker":"BURL","date":"2015-06-04","pret":0.00221,"close":54.44}
{"ticker":"BURL","date":"2015-06-05","pret":0.00202,"close":55.07}
{"ticker":"BURL","date":"2015-06-08","pret":0.00731,"close":53.89}
{"ticker":"BURL","date":"2015-06-09","pret":-0.07738,"close":49.35}
{"ticker":"BURL","date":"2015-06-10","pret":-0.02934,"close":48.98}
{"ticker":"BURL","date":"2015-06-11","pret":-0.00998,"close":48.96}
{"ticker":"BURL","date":"2015-06-12","pret":0.00143,"close":48.58}
{"ticker":"BURL","date":"2015-06-15","pret":-0.01089,"close":49.7}
{"ticker":"BURL","date":"2015-06-16","pret":0.02246,"close":49.84}
{"ticker":"BURL","date":"2015-06-17","pret":0.01244,"close":50.82}
{"ticker":"BURL","date":"2015-06-18","pret":0.01091,"close":51.24}
{"ticker":"BURL","date":"2015-06-19","pret":0.01196,"close":51.57}
{"ticker":"BURL","date":"2015-06-22","pret":0.01047,"close":51.81}
{"ticker":"BURL","date":"2015-06-23","pret":0,"close":51.98}
{"ticker":"BURL","date":"2015-06-24","pret":0.00154,"close":51.96}
{"ticker":"BURL","date":"2015-06-25","pret":0.02867,"close":52.86}
{"ticker":"BURL","date":"2015-06-26","pret":-0.013,"close":52.9}
{"ticker":"BURL","date":"2015-06-29","pret":-0.00114,"close":50.89}
{"ticker":"BURL","date":"2015-06-30","pret":-0.02635,"close":51.2}
{"ticker":"BURL","date":"2015-07-01","pret":0.00757,"close":52.15}
{"ticker":"BURL","date":"2015-07-02","pret":0.01307,"close":51.35}
{"ticker":"BURL","date":"2015-07-06","pret":-0.02866,"close":52.77}
{"ticker":"BURL","date":"2015-07-07","pret":0.03835,"close":52.83}
{"ticker":"BURL","date":"2015-07-08","pret":-0.00626,"close":52.06}
{"ticker":"BURL","date":"2015-07-09","pret":0.00418,"close":52.8}
{"ticker":"BURL","date":"2015-07-10","pret":0.00567,"close":53.95}
{"ticker":"BURL","date":"2015-07-13","pret":0.02548,"close":55.25}
{"ticker":"BURL","date":"2015-07-14","pret":0.01368,"close":54.89}
{"ticker":"BURL","date":"2015-07-15","pret":-0.0049,"close":55.46}
{"ticker":"BURL","date":"2015-07-16","pret":0.0175,"close":56.35}
{"ticker":"BURL","date":"2015-07-17","pret":0.01121,"close":55.81}
{"ticker":"BURL","date":"2015-07-20","pret":-0.01228,"close":55.75}
{"ticker":"BURL","date":"2015-07-21","pret":-0.00431,"close":55.2}
{"ticker":"BURL","date":"2015-07-22","pret":-0.00704,"close":56.75}
{"ticker":"BURL","date":"2015-07-23","pret":0.0291,"close":55.09}
{"ticker":"BURL","date":"2015-07-24","pret":-0.02855,"close":54.49}
{"ticker":"BURL","date":"2015-07-27","pret":-0.01624,"close":54.43}
{"ticker":"BURL","date":"2015-07-28","pret":0.0077,"close":54.39}
{"ticker":"BURL","date":"2015-07-29","pret":-0.00568,"close":55.5}
{"ticker":"BURL","date":"2015-07-30","pret":0.01747,"close":55.13}
{"ticker":"BURL","date":"2015-07-31","pret":0.00054,"close":55.04}
{"ticker":"BURL","date":"2015-08-03","pret":-0.00561,"close":54.81}
{"ticker":"BURL","date":"2015-08-04","pret":-0.00801,"close":54.46}
{"ticker":"BURL","date":"2015-08-05","pret":0.0011,"close":54.44}
{"ticker":"BURL","date":"2015-08-06","pret":-0.00696,"close":53.29}
{"ticker":"BURL","date":"2015-08-07","pret":-0.02495,"close":52.86}
{"ticker":"BURL","date":"2015-08-10","pret":0.00376,"close":53.43}
{"ticker":"BURL","date":"2015-08-11","pret":-0.00188,"close":53.26}
{"ticker":"BURL","date":"2015-08-12","pret":-0.00509,"close":52.97}
{"ticker":"BURL","date":"2015-08-13","pret":0.00415,"close":53.37}
{"ticker":"BURL","date":"2015-08-14","pret":0.00507,"close":52.95}
{"ticker":"BURL","date":"2015-08-17","pret":-0.00809,"close":53.92}
{"ticker":"BURL","date":"2015-08-18","pret":0.02463,"close":54.74}
{"ticker":"BURL","date":"2015-08-19","pret":0.00881,"close":55.06}
{"ticker":"BURL","date":"2015-08-20","pret":0.0031,"close":53.65}
{"ticker":"BURL","date":"2015-08-21","pret":-0.0447,"close":50.66}
{"ticker":"BURL","date":"2015-08-24","pret":-0.07042,"close":47.94}
{"ticker":"BURL","date":"2015-08-25","pret":0.00122,"close":46.54}
{"ticker":"BURL","date":"2015-08-26","pret":-0.03426,"close":47.8}
{"ticker":"BURL","date":"2015-08-27","pret":0.13218,"close":53.35}
{"ticker":"BURL","date":"2015-08-28","pret":-0.00911,"close":53.5}
{"ticker":"BURL","date":"2015-08-31","pret":-0.00581,"close":53.09}
{"ticker":"BURL","date":"2015-09-01","pret":-0.02031,"close":53.17}
{"ticker":"BURL","date":"2015-09-02","pret":0.02891,"close":54}
{"ticker":"BURL","date":"2015-09-03","pret":0.01259,"close":53.66}
{"ticker":"BURL","date":"2015-09-04","pret":-0.0293,"close":53.14}
{"ticker":"BURL","date":"2015-09-08","pret":0.01951,"close":53.89}
{"ticker":"BURL","date":"2015-09-09","pret":0.00703,"close":52.84}
{"ticker":"BURL","date":"2015-09-10","pret":-0.03319,"close":52.83}
{"ticker":"BURL","date":"2015-09-11","pret":0.0021,"close":53.25}
{"ticker":"BURL","date":"2015-09-14","pret":0.01959,"close":53.32}
{"ticker":"BURL","date":"2015-09-15","pret":0.00186,"close":53.94}
{"ticker":"BURL","date":"2015-09-16","pret":-0.00317,"close":54.84}
{"ticker":"BURL","date":"2015-09-17","pret":0.02052,"close":55.57}
{"ticker":"BURL","date":"2015-09-18","pret":0.00566,"close":54.4}
{"ticker":"BURL","date":"2015-09-21","pret":0.00036,"close":53.88}
{"ticker":"BURL","date":"2015-09-22","pret":-0.03499,"close":53.76}
{"ticker":"BURL","date":"2015-09-23","pret":0.01198,"close":53.74}
{"ticker":"BURL","date":"2015-09-24","pret":-0.00747,"close":53.08}
{"ticker":"BURL","date":"2015-09-25","pret":0.003,"close":51.47}
{"ticker":"BURL","date":"2015-09-28","pret":-0.03909,"close":48.99}
{"ticker":"BURL","date":"2015-09-29","pret":-0.05208,"close":49.07}
{"ticker":"BURL","date":"2015-09-30","pret":0.02448,"close":51.04}
{"ticker":"BURL","date":"2015-10-01","pret":0.04456,"close":50.79}
{"ticker":"BURL","date":"2015-10-02","pret":-0.04516,"close":50.5}
{"ticker":"BURL","date":"2015-10-05","pret":0.01351,"close":50.74}
{"ticker":"BURL","date":"2015-10-06","pret":-0.00336,"close":48.38}
{"ticker":"BURL","date":"2015-10-07","pret":-0.03035,"close":49.22}
{"ticker":"BURL","date":"2015-10-08","pret":0.00387,"close":50.04}
{"ticker":"BURL","date":"2015-10-09","pret":0.01573,"close":49.61}
{"ticker":"BURL","date":"2015-10-12","pret":-0.01046,"close":51.29}
{"ticker":"BURL","date":"2015-10-13","pret":0.0291,"close":50.13}
{"ticker":"BURL","date":"2015-10-14","pret":-0.01186,"close":49.13}
{"ticker":"BURL","date":"2015-10-15","pret":-0.0215,"close":51.04}
{"ticker":"BURL","date":"2015-10-16","pret":0.04098,"close":51.72}
{"ticker":"BURL","date":"2015-10-19","pret":0.0068,"close":50.67}
{"ticker":"BURL","date":"2015-10-20","pret":-0.02272,"close":50.7}
{"ticker":"BURL","date":"2015-10-21","pret":0.0075,"close":48.35}
{"ticker":"BURL","date":"2015-10-22","pret":-0.04072,"close":47.7}
{"ticker":"BURL","date":"2015-10-23","pret":-0.0186,"close":46.32}
{"ticker":"BURL","date":"2015-10-26","pret":-0.03719,"close":47.03}
{"ticker":"BURL","date":"2015-10-27","pret":0.00733,"close":45.66}
{"ticker":"BURL","date":"2015-10-28","pret":-0.01276,"close":47.53}
{"ticker":"BURL","date":"2015-10-29","pret":0.03402,"close":46.99}
{"ticker":"BURL","date":"2015-10-30","pret":0.05066,"close":48.08}
{"ticker":"BURL","date":"2015-11-02","pret":-0.04207,"close":49.01}
{"ticker":"BURL","date":"2015-11-03","pret":0.0233,"close":50}
{"ticker":"BURL","date":"2015-11-04","pret":0.01537,"close":49.01}
{"ticker":"BURL","date":"2015-11-05","pret":-0.0168,"close":48.53}
{"ticker":"BURL","date":"2015-11-06","pret":-0.00594,"close":46.53}
{"ticker":"BURL","date":"2015-11-09","pret":-0.04794,"close":45.96}
{"ticker":"BURL","date":"2015-11-10","pret":-0.01804,"close":46.55}
{"ticker":"BURL","date":"2015-11-11","pret":0.01286,"close":43.3}
{"ticker":"BURL","date":"2015-11-12","pret":-0.08185,"close":44.39}
{"ticker":"BURL","date":"2015-11-13","pret":-0.03783,"close":40.83}
{"ticker":"BURL","date":"2015-11-16","pret":-0.0103,"close":41.28}
{"ticker":"BURL","date":"2015-11-17","pret":0.04672,"close":41.91}
{"ticker":"BURL","date":"2015-11-18","pret":-0.01374,"close":42.27}
{"ticker":"BURL","date":"2015-11-19","pret":0.00452,"close":40.7}
{"ticker":"BURL","date":"2015-11-20","pret":-0.00978,"close":44.3}
{"ticker":"BURL","date":"2015-11-23","pret":0.05958,"close":44.21}
{"ticker":"BURL","date":"2015-11-24","pret":0.01991,"close":47.41}
{"ticker":"BURL","date":"2015-11-25","pret":0.04504,"close":48.89}
{"ticker":"BURL","date":"2015-11-26"}
{"ticker":"BURL","date":"2015-11-27","pret":0.03659,"close":49.43}
{"ticker":"BURL","date":"2015-11-30","pret":0.01258,"close":48.11}
{"ticker":"BURL","date":"2015-12-01","pret":-0.02614,"close":48.1}
{"ticker":"BURL","date":"2015-12-02","pret":0.00124,"close":47.56}
{"ticker":"BURL","date":"2015-12-03","pret":-0.01898,"close":46.69}
{"ticker":"BURL","date":"2015-12-04","pret":-0.01059,"close":46.84}
{"ticker":"BURL","date":"2015-12-07","pret":-0.00726,"close":45.69}
{"ticker":"BURL","date":"2015-12-08","pret":-0.02255,"close":45.78}
{"ticker":"BURL","date":"2015-12-09","pret":0.00263,"close":44.99}
{"ticker":"BURL","date":"2015-12-10","pret":-0.01832,"close":44.47}
{"ticker":"BURL","date":"2015-12-11","pret":-0.0223,"close":43.19}
{"ticker":"BURL","date":"2015-12-14","pret":-0.01492,"close":43.08}
{"ticker":"BURL","date":"2015-12-15","pret":0.00369,"close":42.82}
{"ticker":"BURL","date":"2015-12-16","pret":-0.003,"close":43.13}
{"ticker":"BURL","date":"2015-12-17"}
{"ticker":"BURL","date":"2015-12-18","pret":-0.0568,"close":41.12}
{"ticker":"BURL","date":"2015-12-21","pret":0.01094,"close":41.63}
{"ticker":"BURL","date":"2015-12-22","pret":0.00795,"close":43.48}
{"ticker":"BURL","date":"2015-12-23","pret":0.0478,"close":43.68}
{"ticker":"BURL","date":"2015-12-24","pret":-0.00597,"close":43.25}
{"ticker":"BURL","date":"2015-12-28","pret":-0.00716,"close":43.39}
{"ticker":"BURL","date":"2015-12-29","pret":0.00739,"close":43.92}
{"ticker":"BURL","date":"2015-12-30","pret":0.01007,"close":43.02}
{"ticker":"BURL","date":"2015-12-31","pret":-0.02234,"close":42.9}
{"ticker":"BURL","date":"2016-01-04","pret":-0.02572,"close":43.21}
{"ticker":"BURL","date":"2016-01-05","pret":0.03592,"close":43.82}
{"ticker":"BUSE","date":"2015-01-02","pret":-0.00758,"close":19.5}
{"ticker":"BUSE","date":"2015-01-05","pret":-0.01998,"close":19.2}
{"ticker":"BUSE","date":"2015-01-06","pret":0,"close":18.63}
{"ticker":"BUSE","date":"2015-01-07","pret":-0.03476,"close":19.05}
{"ticker":"BUSE","date":"2015-01-08","pret":0.0332,"close":19.23}
{"ticker":"BUSE","date":"2015-01-09","pret":-0.00624,"close":18.87}
{"ticker":"BUSE","date":"2015-01-12","pret":-0.01736,"close":18.6}
{"ticker":"BUSE","date":"2015-01-13","pret":-0.00319,"close":18.75}
{"ticker":"BUSE","date":"2015-01-14","pret":-0.01773,"close":18.6}
{"ticker":"BUSE","date":"2015-01-15","pret":0.00971,"close":18.27}
{"ticker":"BUSE","date":"2015-01-16","pret":-0.02445,"close":18.81}
{"ticker":"BUSE","date":"2015-01-20","pret":0.03566,"close":18.57}
{"ticker":"BUSE","date":"2015-01-21","pret":-0.02418,"close":18.09}
{"ticker":"BUSE","date":"2015-01-22","pret":-0.00327,"close":19.2}
{"ticker":"BUSE","date":"2015-01-23","pret":0.04324,"close":18.78}
{"ticker":"BUSE","date":"2015-01-26","pret":-0.02219,"close":18.84}
{"ticker":"BUSE","date":"2015-01-27","pret":-0.0016,"close":18.36}
{"ticker":"BUSE","date":"2015-01-28","pret":-0.0113,"close":18.03}
{"ticker":"BUSE","date":"2015-01-29","pret":-0.02465,"close":18.96}
{"ticker":"BUSE","date":"2015-01-30","pret":0.04235,"close":18.48}
{"ticker":"BUSE","date":"2015-02-02","pret":-0.0177,"close":19.14}
{"ticker":"BUSE","date":"2015-02-03","pret":0.03509,"close":19.65}
{"ticker":"BUSE","date":"2015-02-04","pret":0.02477,"close":19.44}
{"ticker":"BUSE","date":"2015-02-05","pret":-0.00922,"close":19.5}
{"ticker":"BUSE","date":"2015-02-06","pret":0.00769,"close":19.53}
{"ticker":"BUSE","date":"2015-02-09","pret":-0.0046,"close":19.08}
{"ticker":"BUSE","date":"2015-02-10","pret":-0.0155,"close":19.26}
{"ticker":"BUSE","date":"2015-02-11","pret":0,"close":19.11}
{"ticker":"BUSE","date":"2015-02-12","pret":0.00156,"close":19.47}
{"ticker":"BUSE","date":"2015-02-13","pret":0.01548,"close":19.44}
{"ticker":"BUSE","date":"2015-02-17","pret":-0.00154,"close":19.38}
{"ticker":"BUSE","date":"2015-02-18","pret":-0.01083,"close":19.17}
{"ticker":"BUSE","date":"2015-02-19","pret":-0.00781,"close":18.99}
{"ticker":"BUSE","date":"2015-02-20","pret":-0.00471,"close":19.23}
{"ticker":"BUSE","date":"2015-02-23","pret":0.00314,"close":19.2}
{"ticker":"BUSE","date":"2015-02-24","pret":0.01093,"close":19.23}
{"ticker":"BUSE","date":"2015-02-25","pret":-0.00467,"close":19.02}
{"ticker":"BUSE","date":"2015-02-26","pret":-0.01256,"close":19.17}
{"ticker":"BUSE","date":"2015-02-27","pret":0.00316,"close":18.99}
{"ticker":"BUSE","date":"2015-03-02","pret":-0.00158,"close":19.11}
{"ticker":"BUSE","date":"2015-03-03","pret":-0.00158,"close":19.26}
{"ticker":"BUSE","date":"2015-03-04","pret":0.0063,"close":19.02}
{"ticker":"BUSE","date":"2015-03-05","pret":-0.00472,"close":19.05}
{"ticker":"BUSE","date":"2015-03-06","pret":-0.00792,"close":19.08}
{"ticker":"BUSE","date":"2015-03-09","pret":0.00949,"close":19.35}
{"ticker":"BUSE","date":"2015-03-10","pret":0.00471,"close":19.05}
{"ticker":"BUSE","date":"2015-03-11","pret":0,"close":19.14}
{"ticker":"BUSE","date":"2015-03-12","pret":0.01091,"close":19.77}
{"ticker":"BUSE","date":"2015-03-13","pret":0.02299,"close":19.77}
{"ticker":"BUSE","date":"2015-03-16","pret":0.00303,"close":19.92}
{"ticker":"BUSE","date":"2015-03-17","pret":-0.00303,"close":19.89}
{"ticker":"BUSE","date":"2015-03-18","pret":-0.00304,"close":19.65}
{"ticker":"BUSE","date":"2015-03-19","pret":-0.0061,"close":19.77}
{"ticker":"BUSE","date":"2015-03-20","pret":0.01216,"close":19.71}
{"ticker":"BUSE","date":"2015-03-23","pret":-0.01216,"close":19.83}
{"ticker":"BUSE","date":"2015-03-24","pret":0.01065,"close":19.83}
{"ticker":"BUSE","date":"2015-03-25","pret":0.00302,"close":19.44}
{"ticker":"BUSE","date":"2015-03-26","pret":-0.02134,"close":19.74}
{"ticker":"BUSE","date":"2015-03-27","pret":0.01073,"close":19.65}
{"ticker":"BUSE","date":"2015-03-30","pret":0,"close":19.95}
{"ticker":"BUSE","date":"2015-03-31","pret":0.00759,"close":20.07}
{"ticker":"BUSE","date":"2015-04-01","pret":0.00453,"close":20.13}
{"ticker":"BUSE","date":"2015-04-02","pret":0.01049,"close":20.46}
{"ticker":"BUSE","date":"2015-04-06","pret":0.00594,"close":19.83}
{"ticker":"BUSE","date":"2015-04-07","pret":-0.02096,"close":19.74}
{"ticker":"BUSE","date":"2015-04-08","pret":-0.00607,"close":19.77}
{"ticker":"BUSE","date":"2015-04-09","pret":0.00152,"close":19.59}
{"ticker":"BUSE","date":"2015-04-10","pret":0,"close":19.62}
{"ticker":"BUSE","date":"2015-04-13","pret":-0.00304,"close":19.98}
{"ticker":"BUSE","date":"2015-04-14","pret":0.01663,"close":19.8}
{"ticker":"BUSE","date":"2015-04-15","pret":-0.00602,"close":20.13}
{"ticker":"BUSE","date":"2015-04-16","pret":0.00602,"close":20.01}
{"ticker":"BUSE","date":"2015-04-17","pret":-0.00752,"close":19.38}
{"ticker":"BUSE","date":"2015-04-20","pret":-0.02138,"close":19.86}
{"ticker":"BUSE","date":"2015-04-21","pret":0.02288,"close":19.68}
{"ticker":"BUSE","date":"2015-04-22","pret":-0.01673,"close":19.65}
{"ticker":"BUSE","date":"2015-04-23","pret":-0.00154,"close":19.65}
{"ticker":"BUSE","date":"2015-04-24","pret":0.00307,"close":19.68}
{"ticker":"BUSE","date":"2015-04-27","pret":0.00153,"close":19.62}
{"ticker":"BUSE","date":"2015-04-28","pret":0.00458,"close":19.92}
{"ticker":"BUSE","date":"2015-04-29","pret":0.00152,"close":19.32}
{"ticker":"BUSE","date":"2015-04-30","pret":-0.03087,"close":18.72}
{"ticker":"BUSE","date":"2015-05-01","pret":-0.0158,"close":18.66}
{"ticker":"BUSE","date":"2015-05-04","pret":-0.01282,"close":18.45}
{"ticker":"BUSE","date":"2015-05-05","pret":-0.0081,"close":18.3}
{"ticker":"BUSE","date":"2015-05-06","pret":-0.00163,"close":18.48}
{"ticker":"BUSE","date":"2015-05-07","pret":-0.00326,"close":18.54}
{"ticker":"BUSE","date":"2015-05-08","pret":0.02102,"close":18.66}
{"ticker":"BUSE","date":"2015-05-11","pret":-0.00965,"close":19.02}
{"ticker":"BUSE","date":"2015-05-12","pret":0.01761,"close":18.78}
{"ticker":"BUSE","date":"2015-05-13","pret":-0.01117,"close":18.6}
{"ticker":"BUSE","date":"2015-05-14","pret":-0.00322,"close":19.05}
{"ticker":"BUSE","date":"2015-05-15","pret":0.02072,"close":18.96}
{"ticker":"BUSE","date":"2015-05-18","pret":-0.00792,"close":19.17}
{"ticker":"BUSE","date":"2015-05-19","pret":0.01421,"close":19.32}
{"ticker":"BUSE","date":"2015-05-20","pret":0.01091,"close":19.41}
{"ticker":"BUSE","date":"2015-05-21","pret":0,"close":19.14}
{"ticker":"BUSE","date":"2015-05-22","pret":-0.00935,"close":19.17}
{"ticker":"BUSE","date":"2015-05-26","pret":-0.00471,"close":18.99}
{"ticker":"BUSE","date":"2015-05-27","pret":-0.00315,"close":18.96}
{"ticker":"BUSE","date":"2015-05-28","pret":-0.00474,"close":19.02}
{"ticker":"BUSE","date":"2015-05-29","pret":0,"close":18.84}
{"ticker":"BUSE","date":"2015-06-01","pret":0.00158,"close":18.99}
{"ticker":"BUSE","date":"2015-06-02","pret":-0.00635,"close":19.32}
{"ticker":"BUSE","date":"2015-06-03","pret":0.0236,"close":19.44}
{"ticker":"BUSE","date":"2015-06-04","pret":0,"close":19.11}
{"ticker":"BUSE","date":"2015-06-05","pret":-0.00468,"close":19.68}
{"ticker":"BUSE","date":"2015-06-08","pret":0.01858,"close":19.5}
{"ticker":"BUSE","date":"2015-06-09","pret":-0.00615,"close":19.53}
{"ticker":"BUSE","date":"2015-06-10","pret":0.01074,"close":19.98}
{"ticker":"BUSE","date":"2015-06-11","pret":0.01365,"close":19.77}
{"ticker":"BUSE","date":"2015-06-12","pret":-0.00604,"close":19.68}
{"ticker":"BUSE","date":"2015-06-15","pret":-0.01681,"close":19.38}
{"ticker":"BUSE","date":"2015-06-16","pret":-0.01396,"close":19.71}
{"ticker":"BUSE","date":"2015-06-17","pret":0.02317,"close":19.38}
{"ticker":"BUSE","date":"2015-06-18","pret":-0.01229,"close":19.74}
{"ticker":"BUSE","date":"2015-06-19","pret":0.01381,"close":19.62}
{"ticker":"BUSE","date":"2015-06-22","pret":0.00608,"close":19.89}
{"ticker":"BUSE","date":"2015-06-23","pret":-0.00152,"close":20.01}
{"ticker":"BUSE","date":"2015-06-24","pret":0.00454,"close":20.07}
{"ticker":"BUSE","date":"2015-06-25","pret":0.01499,"close":20.07}
{"ticker":"BUSE","date":"2015-06-26","pret":0.00149,"close":20.07}
{"ticker":"BUSE","date":"2015-06-29","pret":-0.01196,"close":19.65}
{"ticker":"BUSE","date":"2015-06-30","pret":-0.00603,"close":19.71}
{"ticker":"BUSE","date":"2015-07-01","pret":-0.00303,"close":19.8}
{"ticker":"BUSE","date":"2015-07-02","pret":0.00454,"close":19.41}
{"ticker":"BUSE","date":"2015-07-06","pret":-0.02912,"close":19.41}
{"ticker":"BUSE","date":"2015-07-07","pret":0.00929,"close":19.17}
{"ticker":"BUSE","date":"2015-07-08","pret":-0.02181,"close":19.14}
{"ticker":"BUSE","date":"2015-07-09","pret":0.01407,"close":19.2}
{"ticker":"BUSE","date":"2015-07-10","pret":0,"close":19.59}
{"ticker":"BUSE","date":"2015-07-13","pret":0.00927,"close":19.68}
{"ticker":"BUSE","date":"2015-07-14","pret":0.0046,"close":19.56}
{"ticker":"BUSE","date":"2015-07-15","pret":-0.00153,"close":19.77}
{"ticker":"BUSE","date":"2015-07-16","pret":0.0122,"close":19.98}
{"ticker":"BUSE","date":"2015-07-17","pret":0.01354,"close":20.13}
{"ticker":"BUSE","date":"2015-07-20","pret":0.00298,"close":19.74}
{"ticker":"BUSE","date":"2015-07-21","pret":-0.02413,"close":19.5}
{"ticker":"BUSE","date":"2015-07-22","pret":-0.00459,"close":19.89}
{"ticker":"BUSE","date":"2015-07-23","pret":0.01522,"close":19.41}
{"ticker":"BUSE","date":"2015-07-24","pret":-0.02912,"close":19.17}
{"ticker":"BUSE","date":"2015-07-27","pret":-0.00938,"close":19.17}
{"ticker":"BUSE","date":"2015-07-28","pret":0.01093,"close":19.11}
{"ticker":"BUSE","date":"2015-07-29","pret":-0.01093,"close":19.08}
{"ticker":"BUSE","date":"2015-07-30","pret":-0.00314,"close":19.29}
{"ticker":"BUSE","date":"2015-07-31","pret":0.01718,"close":19.11}
{"ticker":"BUSE","date":"2015-08-03","pret":-0.01246,"close":19.17}
{"ticker":"BUSE","date":"2015-08-04","pret":0.00157,"close":19.2}
{"ticker":"BUSE","date":"2015-08-05","pret":0.00312,"close":19.32}
{"ticker":"BUSE","date":"2015-08-06","pret":0.00777,"close":19.23}
{"ticker":"BUSE","date":"2015-08-07","pret":-0.01718,"close":18.93}
{"ticker":"BUSE","date":"2015-08-10","pret":-0.0079,"close":19.23}
{"ticker":"BUSE","date":"2015-08-11","pret":0.01575,"close":19.26}
{"ticker":"BUSE","date":"2015-08-12","pret":0,"close":19.02}
{"ticker":"BUSE","date":"2015-08-13","pret":-0.0047,"close":18.96}
{"ticker":"BUSE","date":"2015-08-14","pret":-0.01423,"close":19.32}
{"ticker":"BUSE","date":"2015-08-17","pret":0.01893,"close":19.29}
{"ticker":"BUSE","date":"2015-08-18","pret":0.00623,"close":19.32}
{"ticker":"BUSE","date":"2015-08-19","pret":-0.00623,"close":19.23}
{"ticker":"BUSE","date":"2015-08-20","pret":-0.00784,"close":19.05}
{"ticker":"BUSE","date":"2015-08-21","pret":-0.02391,"close":19.11}
{"ticker":"BUSE","date":"2015-08-24","pret":0,"close":18.5}
{"ticker":"BUSE","date":"2015-08-25","pret":0.02233,"close":18.66}
{"ticker":"BUSE","date":"2015-08-26","pret":0.00158,"close":18.99}
{"ticker":"BUSE","date":"2015-08-27","pret":0.00157,"close":19.05}
{"ticker":"BUSE","date":"2015-08-28","pret":-0.01107,"close":19.08}
{"ticker":"BUSE","date":"2015-08-31","pret":0.01107,"close":19.2}
{"ticker":"BUSE","date":"2015-09-01","pret":-0.00948,"close":18.9}
{"ticker":"BUSE","date":"2015-09-02","pret":0.0079,"close":19.08}
{"ticker":"BUSE","date":"2015-09-03","pret":0,"close":18.84}
{"ticker":"BUSE","date":"2015-09-04","pret":-0.02391,"close":18.6}
{"ticker":"BUSE","date":"2015-09-08","pret":0.00483,"close":19.37}
{"ticker":"BUSE","date":"2015-09-09","pret":0.04037,"close":18.31}
{"ticker":"BUSE","date":"2015-09-10","pret":-0.06529,"close":18.01}
{"ticker":"BUSE","date":"2015-09-11","pret":-0.01659,"close":18.31}
{"ticker":"BUSE","date":"2015-09-14","pret":0.02097,"close":18.15}
{"ticker":"BUSE","date":"2015-09-15","pret":-0.01043,"close":18.25}
{"ticker":"BUSE","date":"2015-09-16","pret":0.0077,"close":18.46}
{"ticker":"BUSE","date":"2015-09-17","pret":0.01684,"close":18.76}
{"ticker":"BUSE","date":"2015-09-18","pret":-0.00702,"close":19.06}
{"ticker":"BUSE","date":"2015-09-21","pret":0.02886,"close":19.5}
{"ticker":"BUSE","date":"2015-09-22","pret":0.01982,"close":19.37}
{"ticker":"BUSE","date":"2015-09-23","pret":-0.00155,"close":19.84}
{"ticker":"BUSE","date":"2015-09-24","pret":0.01947,"close":19.92}
{"ticker":"BUSE","date":"2015-09-25","pret":0.0121,"close":19.41}
{"ticker":"BUSE","date":"2015-09-28","pret":-0.02847,"close":19.41}
{"ticker":"BUSE","date":"2015-09-29","pret":0.00463,"close":19.44}
{"ticker":"BUSE","date":"2015-09-30","pret":0.0041,"close":19.87}
{"ticker":"BUSE","date":"2015-10-01","pret":0.01169,"close":19.9}
{"ticker":"BUSE","date":"2015-10-02","pret":-0.00557,"close":19.46}
{"ticker":"BUSE","date":"2015-10-05","pret":-0.00714,"close":20}
{"ticker":"BUSE","date":"2015-10-06","pret":0.02076,"close":19.77}
{"ticker":"BUSE","date":"2015-10-07","pret":-0.00805,"close":20}
{"ticker":"BUSE","date":"2015-10-08","pret":0.00705,"close":19.92}
{"ticker":"BUSE","date":"2015-10-09","pret":-0.0005,"close":19.72}
{"ticker":"BUSE","date":"2015-10-12","pret":-0.01365,"close":19.87}
{"ticker":"BUSE","date":"2015-10-13","pret":0.00406,"close":19.89}
{"ticker":"BUSE","date":"2015-10-14","pret":-0.00916,"close":19.22}
{"ticker":"BUSE","date":"2015-10-15","pret":-0.01287,"close":19.8}
{"ticker":"BUSE","date":"2015-10-16","pret":0.02961,"close":19.72}
{"ticker":"BUSE","date":"2015-10-19","pret":-0.0096,"close":19.69}
{"ticker":"BUSE","date":"2015-10-20","pret":-0.00305,"close":20.04}
{"ticker":"BUSE","date":"2015-10-21","pret":0.01917,"close":19.75}
{"ticker":"BUSE","date":"2015-10-22","pret":-0.00954,"close":20.27}
{"ticker":"BUSE","date":"2015-10-23","pret":0.0259,"close":20.51}
{"ticker":"BUSE","date":"2015-10-26","pret":0.00784,"close":20.13}
{"ticker":"BUSE","date":"2015-10-27","pret":-0.01722,"close":19.66}
{"ticker":"BUSE","date":"2015-10-28","pret":-0.01803,"close":21.09}
{"ticker":"BUSE","date":"2015-10-29","pret":0.0622,"close":21.36}
{"ticker":"BUSE","date":"2015-10-30","pret":0.01274,"close":20.87}
{"ticker":"BUSE","date":"2015-11-02","pret":-0.01654,"close":21.28}
{"ticker":"BUSE","date":"2015-11-03","pret":0.01138,"close":21.3}
{"ticker":"BUSE","date":"2015-11-04","pret":0.00517,"close":21.4}
{"ticker":"BUSE","date":"2015-11-05","pret":0.00047,"close":21.65}
{"ticker":"BUSE","date":"2015-11-06","pret":0.01627,"close":22.36}
{"ticker":"BUSE","date":"2015-11-09","pret":0.0331,"close":22.03}
{"ticker":"BUSE","date":"2015-11-10","pret":-0.02255,"close":22.01}
{"ticker":"BUSE","date":"2015-11-11","pret":0.00908,"close":22.22}
{"ticker":"BUSE","date":"2015-11-12","pret":-0.00408,"close":21.78}
{"ticker":"BUSE","date":"2015-11-13","pret":-0.02064,"close":21.72}
{"ticker":"BUSE","date":"2015-11-16","pret":0.00785,"close":21.72}
{"ticker":"BUSE","date":"2015-11-17","pret":-0.00415,"close":21.84}
{"ticker":"BUSE","date":"2015-11-18","pret":0.00919,"close":21.89}
{"ticker":"BUSE","date":"2015-11-19","pret":0.00365,"close":21.86}
{"ticker":"BUSE","date":"2015-11-20","pret":0.00273,"close":21.88}
{"ticker":"BUSE","date":"2015-11-23","pret":-0.00867,"close":21.8}
{"ticker":"BUSE","date":"2015-11-24","pret":-0.00368,"close":21.93}
{"ticker":"BUSE","date":"2015-11-25","pret":0.01144,"close":22.15}
{"ticker":"BUSE","date":"2015-11-26"}
{"ticker":"BUSE","date":"2015-11-27","pret":0.0059,"close":22.21}
{"ticker":"BUSE","date":"2015-11-30","pret":0.00721,"close":21.99}
{"ticker":"BUSE","date":"2015-12-01","pret":-0.01129,"close":22.18}
{"ticker":"BUSE","date":"2015-12-02","pret":0.01039,"close":22.1}
{"ticker":"BUSE","date":"2015-12-03","pret":-0.00405,"close":21.82}
{"ticker":"BUSE","date":"2015-12-04","pret":-0.02652,"close":21.87}
{"ticker":"BUSE","date":"2015-12-07","pret":0.01791,"close":21.55}
{"ticker":"BUSE","date":"2015-12-08","pret":-0.0207,"close":21.46}
{"ticker":"BUSE","date":"2015-12-09","pret":-0.00372,"close":21.6}
{"ticker":"BUSE","date":"2015-12-10","pret":0.00604,"close":21.71}
{"ticker":"BUSE","date":"2015-12-11","pret":-0.01213,"close":20.93}
{"ticker":"BUSE","date":"2015-12-14","pret":-0.01656,"close":20.91}
{"ticker":"BUSE","date":"2015-12-15","pret":0.00476,"close":20.86}
{"ticker":"BUSE","date":"2015-12-16","pret":-0.00285,"close":20.95}
{"ticker":"BUSE","date":"2015-12-17"}
{"ticker":"BUSE","date":"2015-12-18","pret":-0.01246,"close":20.8}
{"ticker":"BUSE","date":"2015-12-21","pret":0.01436,"close":20.82}
{"ticker":"BUSE","date":"2015-12-22","pret":-0.00716,"close":20.82}
{"ticker":"BUSE","date":"2015-12-23","pret":0.00239,"close":20.77}
{"ticker":"BUSE","date":"2015-12-24","pret":-0.00623,"close":20.74}
{"ticker":"BUSE","date":"2015-12-28","pret":-0.00433,"close":20.72}
{"ticker":"BUSE","date":"2015-12-29","pret":0.0053,"close":21.01}
{"ticker":"BUSE","date":"2015-12-30","pret":0.01003,"close":21.02}
{"ticker":"BUSE","date":"2015-12-31","pret":-0.0019,"close":20.63}
{"ticker":"BUSE","date":"2016-01-04","pret":-0.02948,"close":20.45}
{"ticker":"BUSE","date":"2016-01-05","pret":0.0044,"close":20.49}
{"ticker":"BV","date":"2015-01-02","pret":-0.01104,"close":8.19}
{"ticker":"BV","date":"2015-01-05","pret":-0.00371,"close":8.14}
{"ticker":"BV","date":"2015-01-06","pret":0.00863,"close":8.15}
{"ticker":"BV","date":"2015-01-07","pret":0,"close":8.14}
{"ticker":"BV","date":"2015-01-08","pret":0.00123,"close":8.38}
{"ticker":"BV","date":"2015-01-09","pret":0.02302,"close":8.34}
{"ticker":"BV","date":"2015-01-12","pret":-0.00601,"close":8.31}
{"ticker":"BV","date":"2015-01-13","pret":-0.01946,"close":8.02}
{"ticker":"BV","date":"2015-01-14","pret":-0.02236,"close":8.02}
{"ticker":"BV","date":"2015-01-15","pret":0.00626,"close":7.9}
{"ticker":"BV","date":"2015-01-16","pret":-0.01383,"close":8.07}
{"ticker":"BV","date":"2015-01-20","pret":0.01881,"close":8.05}
{"ticker":"BV","date":"2015-01-21","pret":0.03659,"close":8.29}
{"ticker":"BV","date":"2015-01-22","pret":-0.0024,"close":8.52}
{"ticker":"BV","date":"2015-01-23","pret":0.02255,"close":8.67}
{"ticker":"BV","date":"2015-01-26","pret":0.01976,"close":8.73}
{"ticker":"BV","date":"2015-01-27","pret":-0.00461,"close":8.57}
{"ticker":"BV","date":"2015-01-28","pret":0,"close":8.38}
{"ticker":"BV","date":"2015-01-29","pret":-0.0329,"close":8.43}
{"ticker":"BV","date":"2015-01-30","pret":-0.00239,"close":8.31}
{"ticker":"BV","date":"2015-02-02","pret":0.0012,"close":8.33}
{"ticker":"BV","date":"2015-02-03","pret":0,"close":8.39}
{"ticker":"BV","date":"2015-02-04","pret":-0.01203,"close":8.39}
{"ticker":"BV","date":"2015-02-05","pret":0.02156,"close":8.39}
{"ticker":"BV","date":"2015-02-06","pret":-0.00237,"close":8.37}
{"ticker":"BV","date":"2015-02-09","pret":-0.01435,"close":8.16}
{"ticker":"BV","date":"2015-02-10","pret":-0.00726,"close":8.21}
{"ticker":"BV","date":"2015-02-11","pret":-0.00853,"close":8.11}
{"ticker":"BV","date":"2015-02-12","pret":-0.00368,"close":8.34}
{"ticker":"BV","date":"2015-02-13","pret":0.02427,"close":8.54}
{"ticker":"BV","date":"2015-02-17","pret":0.019,"close":8.67}
{"ticker":"BV","date":"2015-02-18","pret":0.02211,"close":9.04}
{"ticker":"BV","date":"2015-02-19","pret":0.03394,"close":9.06}
{"ticker":"BV","date":"2015-02-20","pret":0.01216,"close":9.24}
{"ticker":"BV","date":"2015-02-23","pret":0.00548,"close":9.15}
{"ticker":"BV","date":"2015-02-24","pret":-0.00548,"close":9.09}
{"ticker":"BV","date":"2015-02-25","pret":0.0022,"close":9.17}
{"ticker":"BV","date":"2015-02-26","pret":0.00873,"close":9.25}
{"ticker":"BV","date":"2015-02-27","pret":0.0065,"close":9.25}
{"ticker":"BV","date":"2015-03-02","pret":0.00108,"close":9.19}
{"ticker":"BV","date":"2015-03-03","pret":-0.00976,"close":9.08}
{"ticker":"BV","date":"2015-03-04","pret":-0.25412,"close":6.41}
{"ticker":"BV","date":"2015-03-05","pret":-0.08497,"close":6.26}
{"ticker":"BV","date":"2015-03-06","pret":-0.05339,"close":6.12}
{"ticker":"BV","date":"2015-03-09","pret":-0.00647,"close":6.28}
{"ticker":"BV","date":"2015-03-10","pret":0.0288,"close":6.28}
{"ticker":"BV","date":"2015-03-11","pret":-0.0111,"close":6.19}
{"ticker":"BV","date":"2015-03-12","pret":-0.01284,"close":6.19}
{"ticker":"BV","date":"2015-03-13","pret":-0.01629,"close":6.14}
{"ticker":"BV","date":"2015-03-16","pret":0.0098,"close":6.06}
{"ticker":"BV","date":"2015-03-17","pret":-0.01474,"close":6.05}
{"ticker":"BV","date":"2015-03-18","pret":-0.00829,"close":5.99}
{"ticker":"BV","date":"2015-03-19","pret":-0.00333,"close":5.89}
{"ticker":"BV","date":"2015-03-20","pret":-0.01007,"close":5.9}
{"ticker":"BV","date":"2015-03-23","pret":-0.00338,"close":5.91}
{"ticker":"BV","date":"2015-03-24","pret":-0.03443,"close":5.87}
{"ticker":"BV","date":"2015-03-25","pret":0.03104,"close":5.79}
{"ticker":"BV","date":"2015-03-26","pret":-0.03104,"close":5.71}
{"ticker":"BV","date":"2015-03-27","pret":0,"close":5.79}
{"ticker":"BV","date":"2015-03-30","pret":0.01908,"close":5.8}
{"ticker":"BV","date":"2015-03-31","pret":-0.0121,"close":5.65}
{"ticker":"BV","date":"2015-04-01","pret":-0.01578,"close":5.8}
{"ticker":"BV","date":"2015-04-02","pret":0.02098,"close":5.86}
{"ticker":"BV","date":"2015-04-06","pret":0.00345,"close":5.9}
{"ticker":"BV","date":"2015-04-07","pret":0.01029,"close":5.83}
{"ticker":"BV","date":"2015-04-08","pret":0.0017,"close":5.87}
{"ticker":"BV","date":"2015-04-09","pret":-0.00512,"close":5.82}
{"ticker":"BV","date":"2015-04-10","pret":0.00171,"close":5.85}
{"ticker":"BV","date":"2015-04-13","pret":0.00341,"close":5.84}
{"ticker":"BV","date":"2015-04-14","pret":-0.00684,"close":5.81}
{"ticker":"BV","date":"2015-04-15","pret":-0.00516,"close":5.89}
{"ticker":"BV","date":"2015-04-16","pret":0.01709,"close":5.85}
{"ticker":"BV","date":"2015-04-17","pret":-0.01194,"close":5.64}
{"ticker":"BV","date":"2015-04-20","pret":-0.03136,"close":5.75}
{"ticker":"BV","date":"2015-04-21","pret":0.0262,"close":5.8}
{"ticker":"BV","date":"2015-04-22","pret":0.00344,"close":5.87}
{"ticker":"BV","date":"2015-04-23","pret":0.00855,"close":5.79}
{"ticker":"BV","date":"2015-04-24","pret":-0.01027,"close":5.75}
{"ticker":"BV","date":"2015-04-27","pret":-0.01386,"close":5.65}
{"ticker":"BV","date":"2015-04-28","pret":-0.01406,"close":5.59}
{"ticker":"BV","date":"2015-04-29","pret":-0.01247,"close":5.56}
{"ticker":"BV","date":"2015-04-30","pret":-0.01081,"close":5.38}
{"ticker":"BV","date":"2015-05-01","pret":-0.02569,"close":5.32}
{"ticker":"BV","date":"2015-05-04","pret":-0.00934,"close":5.36}
{"ticker":"BV","date":"2015-05-05","pret":0.01305,"close":5.3}
{"ticker":"BV","date":"2015-05-06","pret":-0.01869,"close":5.32}
{"ticker":"BV","date":"2015-05-07","pret":-0.00189,"close":5.38}
{"ticker":"BV","date":"2015-05-08","pret":0.02243,"close":5.36}
{"ticker":"BV","date":"2015-05-11","pret":-0.00742,"close":5.53}
{"ticker":"BV","date":"2015-05-12","pret":0.03117,"close":5.51}
{"ticker":"BV","date":"2015-05-13","pret":-0.00725,"close":5.55}
{"ticker":"BV","date":"2015-05-14","pret":0.01623,"close":5.59}
{"ticker":"BV","date":"2015-05-15","pret":0.00357,"close":5.62}
{"ticker":"BV","date":"2015-05-18","pret":0.00356,"close":5.73}
{"ticker":"BV","date":"2015-05-19","pret":0.01761,"close":5.68}
{"ticker":"BV","date":"2015-05-20","pret":-0.00525,"close":5.62}
{"ticker":"BV","date":"2015-05-21","pret":-0.0177,"close":5.72}
{"ticker":"BV","date":"2015-05-22","pret":0.0212,"close":5.65}
{"ticker":"BV","date":"2015-05-26","pret":-0.01231,"close":5.57}
{"ticker":"BV","date":"2015-05-27","pret":-0.01786,"close":5.65}
{"ticker":"BV","date":"2015-05-28","pret":0.01963,"close":5.64}
{"ticker":"BV","date":"2015-05-29","pret":0.01925,"close":5.72}
{"ticker":"BV","date":"2015-06-01","pret":0.00173,"close":5.73}
{"ticker":"BV","date":"2015-06-02","pret":-0.00869,"close":5.7}
{"ticker":"BV","date":"2015-06-03","pret":-0.00876,"close":5.66}
{"ticker":"BV","date":"2015-06-04","pret":-0.00353,"close":5.78}
{"ticker":"BV","date":"2015-06-05","pret":0.05834,"close":6.09}
{"ticker":"BV","date":"2015-06-08","pret":0.02306,"close":6.04}
{"ticker":"BV","date":"2015-06-09","pret":-0.01312,"close":6.12}
{"ticker":"BV","date":"2015-06-10","pret":0.01148,"close":6.24}
{"ticker":"BV","date":"2015-06-11","pret":-0.05534,"close":5.88}
{"ticker":"BV","date":"2015-06-12","pret":0.00687,"close":6.03}
{"ticker":"BV","date":"2015-06-15","pret":0.05172,"close":6.27}
{"ticker":"BV","date":"2015-06-16","pret":0.01132,"close":6.26}
{"ticker":"BV","date":"2015-06-17","pret":0.01278,"close":6.42}
{"ticker":"BV","date":"2015-06-18","pret":0.01731,"close":6.45}
{"ticker":"BV","date":"2015-06-19","pret":0.00777,"close":6.37}
{"ticker":"BV","date":"2015-06-22","pret":-0.01403,"close":6.32}
{"ticker":"BV","date":"2015-06-23","pret":-0.02544,"close":6.33}
{"ticker":"BV","date":"2015-06-24","pret":0.00962,"close":6.39}
{"ticker":"BV","date":"2015-06-25","pret":0.01582,"close":6.32}
{"ticker":"BV","date":"2015-06-26","pret":-0.00788,"close":6.14}
{"ticker":"BV","date":"2015-06-29","pret":-0.03872,"close":5.92}
{"ticker":"BV","date":"2015-06-30","pret":-0.02667,"close":5.89}
{"ticker":"BV","date":"2015-07-01","pret":0.00505,"close":5.92}
{"ticker":"BV","date":"2015-07-02","pret":-0.00674,"close":5.93}
{"ticker":"BV","date":"2015-07-06","pret":-0.00509,"close":5.85}
{"ticker":"BV","date":"2015-07-07","pret":0.0017,"close":5.8}
{"ticker":"BV","date":"2015-07-08","pret":-0.02929,"close":5.82}
{"ticker":"BV","date":"2015-07-09","pret":0.02247,"close":5.94}
{"ticker":"BV","date":"2015-07-10","pret":0.02532,"close":5.77}
{"ticker":"BV","date":"2015-07-13","pret":-0.0339,"close":5.8}
{"ticker":"BV","date":"2015-07-14","pret":-0.00519,"close":5.98}
{"ticker":"BV","date":"2015-07-15","pret":0.03072,"close":5.77}
{"ticker":"BV","date":"2015-07-16","pret":-0.01354,"close":6.04}
{"ticker":"BV","date":"2015-07-17","pret":0.03515,"close":5.94}
{"ticker":"BV","date":"2015-07-20","pret":-0.03345,"close":5.86}
{"ticker":"BV","date":"2015-07-21","pret":-0.0017,"close":5.93}
{"ticker":"BV","date":"2015-07-22","pret":0.01017,"close":5.81}
{"ticker":"BV","date":"2015-07-23","pret":-0.02562,"close":5.63}
{"ticker":"BV","date":"2015-07-24","pret":-0.02275,"close":5.55}
{"ticker":"BV","date":"2015-07-27","pret":-0.02509,"close":5.45}
{"ticker":"BV","date":"2015-07-28","pret":-0.00182,"close":5.56}
{"ticker":"BV","date":"2015-07-29","pret":0.00182,"close":5.46}
{"ticker":"BV","date":"2015-07-30","pret":-0.02017,"close":5.46}
{"ticker":"BV","date":"2015-07-31","pret":0.01471,"close":5.64}
{"ticker":"BV","date":"2015-08-03","pret":0.02345,"close":5.53}
{"ticker":"BV","date":"2015-08-04","pret":-0.01799,"close":5.51}
{"ticker":"BV","date":"2015-08-05","pret":0.00181,"close":5.6}
{"ticker":"BV","date":"2015-08-06","pret":0.01081,"close":5.49}
{"ticker":"BV","date":"2015-08-07","pret":-0.01444,"close":5.49}
{"ticker":"BV","date":"2015-08-10","pret":-0.00182,"close":5.51}
{"ticker":"BV","date":"2015-08-11","pret":-0.00365,"close":5.45}
{"ticker":"BV","date":"2015-08-12","pret":-0.00734,"close":5.4}
{"ticker":"BV","date":"2015-08-13","pret":-0.00925,"close":5.28}
{"ticker":"BV","date":"2015-08-14","pret":-0.02256,"close":5.38}
{"ticker":"BV","date":"2015-08-17","pret":0.02256,"close":5.36}
{"ticker":"BV","date":"2015-08-18","pret":0,"close":5.3}
{"ticker":"BV","date":"2015-08-19","pret":-0.02637,"close":5.22}
{"ticker":"BV","date":"2015-08-20","pret":-0.01345,"close":5.15}
{"ticker":"BV","date":"2015-08-21","pret":-0.02547,"close":5.08}
{"ticker":"BV","date":"2015-08-24","pret":-0.03637,"close":4.98}
{"ticker":"BV","date":"2015-08-25","pret":0.05212,"close":5.03}
{"ticker":"BV","date":"2015-08-26","pret":0.00195,"close":4.95}
{"ticker":"BV","date":"2015-08-27","pret":-0.02567,"close":5.05}
{"ticker":"BV","date":"2015-08-28","pret":0,"close":5.16}
{"ticker":"BV","date":"2015-08-31","pret":0.02176,"close":5.19}
{"ticker":"BV","date":"2015-09-01","pret":-0.01976,"close":5.18}
{"ticker":"BV","date":"2015-09-02","pret":0.01388,"close":5.07}
{"ticker":"BV","date":"2015-09-03","pret":0.00589,"close":5.09}
{"ticker":"BV","date":"2015-09-04","pret":-0.01578,"close":5}
{"ticker":"BV","date":"2015-09-08","pret":0.03131,"close":5.09}
{"ticker":"BV","date":"2015-09-09","pret":-0.01749,"close":5.1}
{"ticker":"BV","date":"2015-09-10","pret":0.00586,"close":5.1}
{"ticker":"BV","date":"2015-09-11","pret":-0.01374,"close":5.06}
{"ticker":"BV","date":"2015-09-14","pret":0.00394,"close":5.06}
{"ticker":"BV","date":"2015-09-15","pret":-0.00592,"close":5.15}
{"ticker":"BV","date":"2015-09-16","pret":0.02542,"close":5.22}
{"ticker":"BV","date":"2015-09-17","pret":0.01342,"close":5.33}
{"ticker":"BV","date":"2015-09-18","pret":0.0019,"close":5.15}
{"ticker":"BV","date":"2015-09-21","pret":-0.01533,"close":5.06}
{"ticker":"BV","date":"2015-09-22","pret":-0.08246,"close":4.88}
{"ticker":"BV","date":"2015-09-23","pret":0.0228,"close":4.73}
{"ticker":"BV","date":"2015-09-24","pret":-0.03758,"close":4.96}
{"ticker":"BV","date":"2015-09-25","pret":0.05787,"close":4.68}
{"ticker":"BV","date":"2015-09-28","pret":-0.07287,"close":4.52}
{"ticker":"BV","date":"2015-09-29","pret":-0.02848,"close":4.4}
{"ticker":"BV","date":"2015-09-30","pret":-0.0202,"close":4.51}
{"ticker":"BV","date":"2015-10-01","pret":0.02685,"close":4.41}
{"ticker":"BV","date":"2015-10-02","pret":-0.03139,"close":4.62}
{"ticker":"BV","date":"2015-10-05","pret":0.0489,"close":4.81}
{"ticker":"BV","date":"2015-10-06","pret":0.04039,"close":4.78}
{"ticker":"BV","date":"2015-10-07","pret":-0.00209,"close":4.87}
{"ticker":"BV","date":"2015-10-08","pret":0.01451,"close":4.9}
{"ticker":"BV","date":"2015-10-09","pret":0.01227,"close":5.02}
{"ticker":"BV","date":"2015-10-12","pret":0.01813,"close":4.87}
{"ticker":"BV","date":"2015-10-13","pret":-0.03246,"close":4.91}
{"ticker":"BV","date":"2015-10-14","pret":-0.16799,"close":4.4}
{"ticker":"BV","date":"2015-10-15","pret":0.06378,"close":4.3}
{"ticker":"BV","date":"2015-10-16","pret":-0.01382,"close":4.45}
{"ticker":"BV","date":"2015-10-19","pret":0.03421,"close":4.4}
{"ticker":"BV","date":"2015-10-20","pret":-0.00901,"close":4.41}
{"ticker":"BV","date":"2015-10-21","pret":0.00452,"close":4.43}
{"ticker":"BV","date":"2015-10-22","pret":0,"close":4.43}
{"ticker":"BV","date":"2015-10-23","pret":0.00897,"close":4.55}
{"ticker":"BV","date":"2015-10-26","pret":0.0111,"close":4.45}
{"ticker":"BV","date":"2015-10-27","pret":-0.01782,"close":4.5}
{"ticker":"BV","date":"2015-10-28","pret":0.01561,"close":4.57}
{"ticker":"BV","date":"2015-10-29","pret":0.00881,"close":4.51}
{"ticker":"BV","date":"2015-10-30","pret":-0.01324,"close":4.43}
{"ticker":"BV","date":"2015-11-02","pret":-0.01342,"close":4.55}
{"ticker":"BV","date":"2015-11-03","pret":0.02667,"close":4.62}
{"ticker":"BV","date":"2015-11-04","pret":0.01523,"close":4.64}
{"ticker":"BV","date":"2015-11-05","pret":0,"close":4.59}
{"ticker":"BV","date":"2015-11-06","pret":-0.01523,"close":4.6}
{"ticker":"BV","date":"2015-11-09","pret":0.00438,"close":4.51}
{"ticker":"BV","date":"2015-11-10","pret":-0.0154,"close":4.42}
{"ticker":"BV","date":"2015-11-11","pret":-0.01339,"close":4.41}
{"ticker":"BV","date":"2015-11-12","pret":-0.02043,"close":4.34}
{"ticker":"BV","date":"2015-11-13","pret":-0.01153,"close":4.24}
{"ticker":"BV","date":"2015-11-16","pret":-0.01402,"close":4.35}
{"ticker":"BV","date":"2015-11-17","pret":0.02096,"close":4.26}
{"ticker":"BV","date":"2015-11-18","pret":-0.01392,"close":4.41}
{"ticker":"BV","date":"2015-11-19","pret":0.03219,"close":4.46}
{"ticker":"BV","date":"2015-11-20","pret":0.01348,"close":4.55}
{"ticker":"BV","date":"2015-11-23","pret":0.00889,"close":4.64}
{"ticker":"BV","date":"2015-11-24","pret":0.01537,"close":4.7}
{"ticker":"BV","date":"2015-11-25","pret":0.00868,"close":4.75}
{"ticker":"BV","date":"2015-11-26"}
{"ticker":"BV","date":"2015-11-27","pret":0.02137,"close":4.73}
{"ticker":"BV","date":"2015-11-30","pret":0,"close":4.63}
{"ticker":"BV","date":"2015-12-01","pret":-0.01706,"close":4.6}
{"ticker":"BV","date":"2015-12-02","pret":-0.00864,"close":4.5}
{"ticker":"BV","date":"2015-12-03","pret":-0.03308,"close":4.53}
{"ticker":"BV","date":"2015-12-04","pret":0.01115,"close":4.66}
{"ticker":"BV","date":"2015-12-07","pret":0.03057,"close":4.53}
{"ticker":"BV","date":"2015-12-08","pret":-0.03724,"close":4.36}
{"ticker":"BV","date":"2015-12-09","pret":-0.02715,"close":4.45}
{"ticker":"BV","date":"2015-12-10","pret":0.01593,"close":4.49}
{"ticker":"BV","date":"2015-12-11","pret":-0.01135,"close":4.34}
{"ticker":"BV","date":"2015-12-14","pret":-0.00458,"close":4.7}
{"ticker":"BV","date":"2015-12-15","pret":0.07934,"close":4.81}
{"ticker":"BV","date":"2015-12-16","pret":0.02923,"close":4.82}
{"ticker":"BV","date":"2015-12-17"}
{"ticker":"BV","date":"2015-12-18","pret":-0.01451,"close":4.61}
{"ticker":"BV","date":"2015-12-21","pret":-0.02537,"close":4.6}
{"ticker":"BV","date":"2015-12-22","pret":-0.02603,"close":4.65}
{"ticker":"BV","date":"2015-12-23","pret":0.0303,"close":4.66}
{"ticker":"BV","date":"2015-12-24","pret":-0.00856,"close":4.59}
{"ticker":"BV","date":"2015-12-28","pret":-0.00647,"close":4.67}
{"ticker":"BV","date":"2015-12-29","pret":0.00862,"close":4.58}
{"ticker":"BV","date":"2015-12-30","pret":-0.01514,"close":4.54}
{"ticker":"BV","date":"2015-12-31","pret":-0.00875,"close":4.38}
{"ticker":"BV","date":"2016-01-04","pret":-0.05419,"close":4.26}
{"ticker":"BV","date":"2016-01-05","pret":-0.01402,"close":4.21}
{"ticker":"BWA","date":"2015-01-02","pret":-0.00416,"close":54.74}
{"ticker":"BWA","date":"2015-01-05","pret":-0.01349,"close":53.16}
{"ticker":"BWA","date":"2015-01-06","pret":-0.02114,"close":52.79}
{"ticker":"BWA","date":"2015-01-07","pret":-0.00564,"close":54.03}
{"ticker":"BWA","date":"2015-01-08","pret":0.02806,"close":54.95}
{"ticker":"BWA","date":"2015-01-09","pret":0.00876,"close":53.52}
{"ticker":"BWA","date":"2015-01-12","pret":-0.03193,"close":52.12}
{"ticker":"BWA","date":"2015-01-13","pret":-0.01683,"close":51.44}
{"ticker":"BWA","date":"2015-01-14","pret":-0.03592,"close":51.73}
{"ticker":"BWA","date":"2015-01-15","pret":0.0248,"close":50.46}
{"ticker":"BWA","date":"2015-01-16","pret":-0.03334,"close":50.8}
{"ticker":"BWA","date":"2015-01-20","pret":0.01955,"close":52.76}
{"ticker":"BWA","date":"2015-01-21","pret":0.02853,"close":53.52}
{"ticker":"BWA","date":"2015-01-22","pret":0.02644,"close":55.12}
{"ticker":"BWA","date":"2015-01-23","pret":0.01616,"close":54.78}
{"ticker":"BWA","date":"2015-01-26","pret":-0.00603,"close":54.83}
{"ticker":"BWA","date":"2015-01-27","pret":-0.00772,"close":54.88}
{"ticker":"BWA","date":"2015-01-28","pret":0.01484,"close":53.32}
{"ticker":"BWA","date":"2015-01-29","pret":-0.0258,"close":54.7}
{"ticker":"BWA","date":"2015-01-30","pret":0.00948,"close":54.01}
{"ticker":"BWA","date":"2015-02-02","pret":0.00129,"close":55.53}
{"ticker":"BWA","date":"2015-02-03","pret":0.0352,"close":57.03}
{"ticker":"BWA","date":"2015-02-04","pret":0.01627,"close":57.44}
{"ticker":"BWA","date":"2015-02-05","pret":0.00891,"close":58.31}
{"ticker":"BWA","date":"2015-02-06","pret":0.01792,"close":58.56}
{"ticker":"BWA","date":"2015-02-09","pret":-0.0084,"close":57}
{"ticker":"BWA","date":"2015-02-10","pret":-0.00483,"close":57.9}
{"ticker":"BWA","date":"2015-02-11","pret":0.00121,"close":58.02}
{"ticker":"BWA","date":"2015-02-12","pret":0.02391,"close":61.38}
{"ticker":"BWA","date":"2015-02-13","pret":0.02087,"close":60.17}
{"ticker":"BWA","date":"2015-02-17","pret":-0.00248,"close":60.56}
{"ticker":"BWA","date":"2015-02-18","pret":-0.001,"close":60.3}
{"ticker":"BWA","date":"2015-02-19","pret":-0.00382,"close":60.59}
{"ticker":"BWA","date":"2015-02-20","pret":0.00845,"close":61.3}
{"ticker":"BWA","date":"2015-02-23","pret":0.00691,"close":61.22}
{"ticker":"BWA","date":"2015-02-24","pret":0.00425,"close":61.06}
{"ticker":"BWA","date":"2015-02-25","pret":-0.00049,"close":61.79}
{"ticker":"BWA","date":"2015-02-26","pret":0.007,"close":61.55}
{"ticker":"BWA","date":"2015-02-27","pret":-0.0039,"close":61.46}
{"ticker":"BWA","date":"2015-03-02","pret":0.0026,"close":63.01}
{"ticker":"BWA","date":"2015-03-03","pret":0.01755,"close":62.97}
{"ticker":"BWA","date":"2015-03-04","pret":0.00478,"close":62.17}
{"ticker":"BWA","date":"2015-03-05","pret":-0.01118,"close":62.04}
{"ticker":"BWA","date":"2015-03-06","pret":-0.00693,"close":60.66}
{"ticker":"BWA","date":"2015-03-09","pret":-0.0196,"close":60.73}
{"ticker":"BWA","date":"2015-03-10","pret":-0.00828,"close":59.41}
{"ticker":"BWA","date":"2015-03-11","pret":-0.01474,"close":58.62}
{"ticker":"BWA","date":"2015-03-12","pret":-0.00677,"close":60.08}
{"ticker":"BWA","date":"2015-03-13","pret":0.01551,"close":58.8}
{"ticker":"BWA","date":"2015-03-16","pret":-0.00907,"close":60.18}
{"ticker":"BWA","date":"2015-03-17","pret":0.00807,"close":59.43}
{"ticker":"BWA","date":"2015-03-18","pret":-0.01383,"close":60.69}
{"ticker":"BWA","date":"2015-03-19","pret":0.02299,"close":60.14}
{"ticker":"BWA","date":"2015-03-20","pret":0.00249,"close":60.46}
{"ticker":"BWA","date":"2015-03-23","pret":0.00066,"close":60.53}
{"ticker":"BWA","date":"2015-03-24","pret":-0.00248,"close":59.99}
{"ticker":"BWA","date":"2015-03-25","pret":-0.00532,"close":59.04}
{"ticker":"BWA","date":"2015-03-26","pret":-0.01987,"close":59.13}
{"ticker":"BWA","date":"2015-03-27","pret":0.00779,"close":59.39}
{"ticker":"BWA","date":"2015-03-30","pret":0.01241,"close":61.1}
{"ticker":"BWA","date":"2015-03-31","pret":0.01143,"close":60.48}
{"ticker":"BWA","date":"2015-04-01","pret":-0.00297,"close":60.09}
{"ticker":"BWA","date":"2015-04-02","pret":-0.0043,"close":61.09}
{"ticker":"BWA","date":"2015-04-06","pret":0.00991,"close":62.08}
{"ticker":"BWA","date":"2015-04-07","pret":0.01694,"close":60.99}
{"ticker":"BWA","date":"2015-04-08","pret":-0.01317,"close":61.57}
{"ticker":"BWA","date":"2015-04-09","pret":0.00506,"close":61.71}
{"ticker":"BWA","date":"2015-04-10","pret":0.00568,"close":61.31}
{"ticker":"BWA","date":"2015-04-13","pret":-0.00813,"close":60.51}
{"ticker":"BWA","date":"2015-04-14","pret":-0.01083,"close":60.54}
{"ticker":"BWA","date":"2015-04-15","pret":0.00247,"close":60.74}
{"ticker":"BWA","date":"2015-04-16","pret":-0.00198,"close":60.89}
{"ticker":"BWA","date":"2015-04-17","pret":-0.00612,"close":60.72}
{"ticker":"BWA","date":"2015-04-20","pret":0.01434,"close":61.15}
{"ticker":"BWA","date":"2015-04-21","pret":0.00213,"close":60.95}
{"ticker":"BWA","date":"2015-04-22","pret":-0.00425,"close":60.99}
{"ticker":"BWA","date":"2015-04-23","pret":-0.00608,"close":60.69}
{"ticker":"BWA","date":"2015-04-24","pret":0.0051,"close":60.79}
{"ticker":"BWA","date":"2015-04-27","pret":-0.00066,"close":61.23}
{"ticker":"BWA","date":"2015-04-28","pret":0.00687,"close":61.07}
{"ticker":"BWA","date":"2015-04-29","pret":-0.00392,"close":60.92}
{"ticker":"BWA","date":"2015-04-30","pret":-0.06267,"close":59.2}
{"ticker":"BWA","date":"2015-05-01","pret":0.03864,"close":59.5}
{"ticker":"BWA","date":"2015-05-04","pret":-0.00185,"close":60.52}
{"ticker":"BWA","date":"2015-05-05","pret":0.01683,"close":60.53}
{"ticker":"BWA","date":"2015-05-06","pret":0.00379,"close":60.62}
{"ticker":"BWA","date":"2015-05-07","pret":-0.00297,"close":60.54}
{"ticker":"BWA","date":"2015-05-08","pret":0.00707,"close":61.27}
{"ticker":"BWA","date":"2015-05-11","pret":0.00605,"close":60.73}
{"ticker":"BWA","date":"2015-05-12","pret":-0.01197,"close":60.94}
{"ticker":"BWA","date":"2015-05-13","pret":0.00723,"close":61.28}
{"ticker":"BWA","date":"2015-05-14","pret":0.00685,"close":61.66}
{"ticker":"BWA","date":"2015-05-15","pret":0.00162,"close":61.82}
{"ticker":"BWA","date":"2015-05-18","pret":0.00065,"close":61.69}
{"ticker":"BWA","date":"2015-05-19","pret":0.00114,"close":60.99}
{"ticker":"BWA","date":"2015-05-20","pret":-0.00732,"close":60.79}
{"ticker":"BWA","date":"2015-05-21","pret":-0.01017,"close":61.55}
{"ticker":"BWA","date":"2015-05-22","pret":0.01278,"close":61.1}
{"ticker":"BWA","date":"2015-05-26","pret":-0.01163,"close":60.41}
{"ticker":"BWA","date":"2015-05-27","pret":-0.00346,"close":60.79}
{"ticker":"BWA","date":"2015-05-28","pret":0.0005,"close":60.38}
{"ticker":"BWA","date":"2015-05-29","pret":-0.00381,"close":60.15}
{"ticker":"BWA","date":"2015-06-01","pret":0.0005,"close":60.86}
{"ticker":"BWA","date":"2015-06-02","pret":0.00364,"close":61.19}
{"ticker":"BWA","date":"2015-06-03","pret":0.01133,"close":61.62}
{"ticker":"BWA","date":"2015-06-04","pret":-0.00213,"close":60.53}
{"ticker":"BWA","date":"2015-06-05","pret":-0.01351,"close":60.06}
{"ticker":"BWA","date":"2015-06-08","pret":-0.00482,"close":59.89}
{"ticker":"BWA","date":"2015-06-09","pret":-0.00083,"close":59.99}
{"ticker":"BWA","date":"2015-06-10","pret":0.00897,"close":60.96}
{"ticker":"BWA","date":"2015-06-11","pret":0.00823,"close":60.8}
{"ticker":"BWA","date":"2015-06-12","pret":-0.01005,"close":60.5}
{"ticker":"BWA","date":"2015-06-15","pret":-0.00848,"close":60.05}
{"ticker":"BWA","date":"2015-06-16","pret":0.00367,"close":60.19}
{"ticker":"BWA","date":"2015-06-17","pret":0.00199,"close":60.5}
{"ticker":"BWA","date":"2015-06-18","pret":0.00679,"close":60.91}
{"ticker":"BWA","date":"2015-06-19","pret":-0.0005,"close":60.37}
{"ticker":"BWA","date":"2015-06-22","pret":0.00412,"close":60.78}
{"ticker":"BWA","date":"2015-06-23","pret":0.00016,"close":60.42}
{"ticker":"BWA","date":"2015-06-24","pret":-0.00908,"close":59.73}
{"ticker":"BWA","date":"2015-06-25","pret":-0.00699,"close":59.44}
{"ticker":"BWA","date":"2015-06-26","pret":-0.00335,"close":59.49}
{"ticker":"BWA","date":"2015-06-29","pret":-0.01639,"close":57.46}
{"ticker":"BWA","date":"2015-06-30","pret":-0.01268,"close":56.84}
{"ticker":"BWA","date":"2015-07-01","pret":-0.00832,"close":57.42}
{"ticker":"BWA","date":"2015-07-02","pret":0,"close":57.65}
{"ticker":"BWA","date":"2015-07-06","pret":-0.01049,"close":56.8}
{"ticker":"BWA","date":"2015-07-07","pret":-0.00158,"close":56.62}
{"ticker":"BWA","date":"2015-07-08","pret":-0.02424,"close":53.46}
{"ticker":"BWA","date":"2015-07-09","pret":-0.02373,"close":53.28}
{"ticker":"BWA","date":"2015-07-10","pret":0.00479,"close":53.63}
{"ticker":"BWA","date":"2015-07-13","pret":0.00074,"close":54.79}
{"ticker":"BWA","date":"2015-07-14","pret":0.00238,"close":54.55}
{"ticker":"BWA","date":"2015-07-15","pret":-0.00183,"close":53.83}
{"ticker":"BWA","date":"2015-07-16","pret":-0.02962,"close":51.8}
{"ticker":"BWA","date":"2015-07-17","pret":-0.01909,"close":52.22}
{"ticker":"BWA","date":"2015-07-20","pret":0.00844,"close":52.04}
{"ticker":"BWA","date":"2015-07-21","pret":-0.00498,"close":52.3}
{"ticker":"BWA","date":"2015-07-22","pret":0.00077,"close":51.55}
{"ticker":"BWA","date":"2015-07-23","pret":-0.00616,"close":51.71}
{"ticker":"BWA","date":"2015-07-24","pret":0.01343,"close":50.86}
{"ticker":"BWA","date":"2015-07-27","pret":-0.03925,"close":50.38}
{"ticker":"BWA","date":"2015-07-28","pret":0.00336,"close":51.4}
{"ticker":"BWA","date":"2015-07-29","pret":0.01646,"close":52.43}
{"ticker":"BWA","date":"2015-07-30","pret":-0.07502,"close":49.85}
{"ticker":"BWA","date":"2015-07-31","pret":0.04504,"close":49.71}
{"ticker":"BWA","date":"2015-08-03","pret":-0.00381,"close":48.98}
{"ticker":"BWA","date":"2015-08-04","pret":-0.01662,"close":48.44}
{"ticker":"BWA","date":"2015-08-05","pret":-0.00307,"close":47.76}
{"ticker":"BWA","date":"2015-08-06","pret":-0.02029,"close":47.68}
{"ticker":"BWA","date":"2015-08-07","pret":0.00063,"close":47.86}
{"ticker":"BWA","date":"2015-08-10","pret":0.01164,"close":48.39}
{"ticker":"BWA","date":"2015-08-11","pret":-0.01919,"close":46.6}
{"ticker":"BWA","date":"2015-08-12","pret":-0.03602,"close":46.78}
{"ticker":"BWA","date":"2015-08-13","pret":0.02522,"close":46.38}
{"ticker":"BWA","date":"2015-08-14","pret":-0.01242,"close":46.37}
{"ticker":"BWA","date":"2015-08-17","pret":-0.00216,"close":46.79}
{"ticker":"BWA","date":"2015-08-18","pret":0.02475,"close":47.15}
{"ticker":"BWA","date":"2015-08-19","pret":-0.00953,"close":46.49}
{"ticker":"BWA","date":"2015-08-20","pret":-0.02172,"close":45.3}
{"ticker":"BWA","date":"2015-08-21","pret":-0.02532,"close":44.22}
{"ticker":"BWA","date":"2015-08-24","pret":-0.07092,"close":43.37}
{"ticker":"BWA","date":"2015-08-25","pret":0.07404,"close":43.14}
{"ticker":"BWA","date":"2015-08-26","pret":-0.0132,"close":44.06}
{"ticker":"BWA","date":"2015-08-27","pret":-0.00068,"close":44.22}
{"ticker":"BWA","date":"2015-08-28","pret":-0.01958,"close":44.31}
{"ticker":"BWA","date":"2015-08-31","pret":0.01188,"close":43.64}
{"ticker":"BWA","date":"2015-09-01","pret":-0.02857,"close":42.47}
{"ticker":"BWA","date":"2015-09-02","pret":0.00397,"close":42.92}
{"ticker":"BWA","date":"2015-09-03","pret":-0.0007,"close":42.96}
{"ticker":"BWA","date":"2015-09-04","pret":-0.01881,"close":42.56}
{"ticker":"BWA","date":"2015-09-08","pret":0.03132,"close":43.93}
{"ticker":"BWA","date":"2015-09-09","pret":0.02365,"close":43.98}
{"ticker":"BWA","date":"2015-09-10","pret":-0.01608,"close":43.74}
{"ticker":"BWA","date":"2015-09-11","pret":-0.01542,"close":43.17}
{"ticker":"BWA","date":"2015-09-14","pret":0.00116,"close":43.1}
{"ticker":"BWA","date":"2015-09-15","pret":0.00116,"close":43.5}
{"ticker":"BWA","date":"2015-09-16","pret":0.00806,"close":44.63}
{"ticker":"BWA","date":"2015-09-17","pret":0.02022,"close":44.4}
{"ticker":"BWA","date":"2015-09-18","pret":-0.01518,"close":42.95}
{"ticker":"BWA","date":"2015-09-21","pret":-0.04818,"close":42.61}
{"ticker":"BWA","date":"2015-09-22","pret":-0.014,"close":39.37}
{"ticker":"BWA","date":"2015-09-23","pret":-0.04422,"close":38.98}
{"ticker":"BWA","date":"2015-09-24","pret":-0.03148,"close":38.89}
{"ticker":"BWA","date":"2015-09-25","pret":0.03148,"close":40}
{"ticker":"BWA","date":"2015-09-28","pret":0.00684,"close":39.82}
{"ticker":"BWA","date":"2015-09-29","pret":0.00904,"close":40.42}
{"ticker":"BWA","date":"2015-09-30","pret":0.02956,"close":41.59}
{"ticker":"BWA","date":"2015-10-01","pret":0.01398,"close":41.73}
{"ticker":"BWA","date":"2015-10-02","pret":-0.01958,"close":42.24}
{"ticker":"BWA","date":"2015-10-05","pret":0.03478,"close":43.21}
{"ticker":"BWA","date":"2015-10-06","pret":0.01706,"close":43.5}
{"ticker":"BWA","date":"2015-10-07","pret":0.01495,"close":44.8}
{"ticker":"BWA","date":"2015-10-08","pret":0.01608,"close":44.94}
{"ticker":"BWA","date":"2015-10-09","pret":0.01627,"close":45.19}
{"ticker":"BWA","date":"2015-10-12","pret":-0.00155,"close":44.84}
{"ticker":"BWA","date":"2015-10-13","pret":-0.01315,"close":43.49}
{"ticker":"BWA","date":"2015-10-14","pret":-0.0243,"close":43.39}
{"ticker":"BWA","date":"2015-10-15","pret":0.01619,"close":44.02}
{"ticker":"BWA","date":"2015-10-16","pret":-0.00385,"close":43.64}
{"ticker":"BWA","date":"2015-10-19","pret":-0.04078,"close":42.79}
{"ticker":"BWA","date":"2015-10-20","pret":0.01175,"close":43.11}
{"ticker":"BWA","date":"2015-10-21","pret":0.01577,"close":42.88}
{"ticker":"BWA","date":"2015-10-22","pret":-0.02634,"close":42.26}
{"ticker":"BWA","date":"2015-10-23","pret":0.00612,"close":43.66}
{"ticker":"BWA","date":"2015-10-26","pret":0.02137,"close":44.61}
{"ticker":"BWA","date":"2015-10-27","pret":0.01415,"close":43.68}
{"ticker":"BWA","date":"2015-10-28","pret":-0.00409,"close":45.53}
{"ticker":"BWA","date":"2015-10-29","pret":0.06282,"close":41.57}
{"ticker":"BWA","date":"2015-10-30","pret":-0.12717,"close":42.82}
{"ticker":"BWA","date":"2015-11-02","pret":0.03715,"close":42.8}
{"ticker":"BWA","date":"2015-11-03","pret":-0.00117,"close":42.81}
{"ticker":"BWA","date":"2015-11-04","pret":0.00444,"close":42.5}
{"ticker":"BWA","date":"2015-11-05","pret":-0.01384,"close":42.3}
{"ticker":"BWA","date":"2015-11-06","pret":-0.00664,"close":41.69}
{"ticker":"BWA","date":"2015-11-09","pret":-0.01148,"close":42.27}
{"ticker":"BWA","date":"2015-11-10","pret":0.01148,"close":42.05}
{"ticker":"BWA","date":"2015-11-11","pret":0.00356,"close":41.47}
{"ticker":"BWA","date":"2015-11-12","pret":-0.02253,"close":40.86}
{"ticker":"BWA","date":"2015-11-13","pret":-0.01342,"close":39.87}
{"ticker":"BWA","date":"2015-11-16","pret":-0.02261,"close":40.56}
{"ticker":"BWA","date":"2015-11-17","pret":0.01916,"close":40.64}
{"ticker":"BWA","date":"2015-11-18","pret":0.02843,"close":42.63}
{"ticker":"BWA","date":"2015-11-19","pret":0.02321,"close":42.38}
{"ticker":"BWA","date":"2015-11-20","pret":-0.00258,"close":43.22}
{"ticker":"BWA","date":"2015-11-23","pret":0.0119,"close":43.05}
{"ticker":"BWA","date":"2015-11-24","pret":-0.00932,"close":43.08}
{"ticker":"BWA","date":"2015-11-25","pret":0.00816,"close":42.99}
{"ticker":"BWA","date":"2015-11-26"}
{"ticker":"BWA","date":"2015-11-27","pret":-0.00279,"close":42.78}
{"ticker":"BWA","date":"2015-11-30","pret":0.00116,"close":42.69}
{"ticker":"BWA","date":"2015-12-01","pret":-0.00443,"close":43.42}
{"ticker":"BWA","date":"2015-12-02","pret":0.01415,"close":42.78}
{"ticker":"BWA","date":"2015-12-03","pret":-0.01205,"close":42.23}
{"ticker":"BWA","date":"2015-12-04","pret":-0.01361,"close":43.3}
{"ticker":"BWA","date":"2015-12-07","pret":0.01919,"close":42.76}
{"ticker":"BWA","date":"2015-12-08","pret":-0.01966,"close":41.29}
{"ticker":"BWA","date":"2015-12-09","pret":-0.02854,"close":41.27}
{"ticker":"BWA","date":"2015-12-10","pret":0.0034,"close":41.12}
{"ticker":"BWA","date":"2015-12-11","pret":-0.01736,"close":39.82}
{"ticker":"BWA","date":"2015-12-14","pret":-0.01666,"close":39.97}
{"ticker":"BWA","date":"2015-12-15","pret":0.00924,"close":40.78}
{"ticker":"BWA","date":"2015-12-16","pret":0.02503,"close":42.12}
{"ticker":"BWA","date":"2015-12-17"}
{"ticker":"BWA","date":"2015-12-18","pret":-0.00999,"close":40.82}
{"ticker":"BWA","date":"2015-12-21","pret":0.00877,"close":41.58}
{"ticker":"BWA","date":"2015-12-22","pret":0.0135,"close":42.13}
{"ticker":"BWA","date":"2015-12-23","pret":0.01568,"close":43.57}
{"ticker":"BWA","date":"2015-12-24","pret":0.02697,"close":43.51}
{"ticker":"BWA","date":"2015-12-28","pret":-0.00552,"close":43.39}
{"ticker":"BWA","date":"2015-12-29","pret":0.00713,"close":44.04}
{"ticker":"BWA","date":"2015-12-30","pret":0.00571,"close":43.92}
{"ticker":"BWA","date":"2015-12-31","pret":-0.00479,"close":43.23}
{"ticker":"BWA","date":"2016-01-04","pret":-0.02832,"close":42.25}
{"ticker":"BWA","date":"2016-01-05","pret":0.00306,"close":41.57}
{"ticker":"BWC","date":"2015-01-02","pret":-0.00526,"close":30.06}
{"ticker":"BWC","date":"2015-01-05","pret":-0.01563,"close":29.38}
{"ticker":"BWC","date":"2015-01-06","pret":-0.01656,"close":29.1}
{"ticker":"BWC","date":"2015-01-07","pret":-0.00512,"close":28.94}
{"ticker":"BWC","date":"2015-01-08","pret":-0.00343,"close":29.3}
{"ticker":"BWC","date":"2015-01-09","pret":0.01026,"close":28.81}
{"ticker":"BWC","date":"2015-01-12","pret":-0.02062,"close":28.45}
{"ticker":"BWC","date":"2015-01-13","pret":-0.00487,"close":28.16}
{"ticker":"BWC","date":"2015-01-14","pret":-0.02831,"close":27.81}
{"ticker":"BWC","date":"2015-01-15","pret":0.00144,"close":27.06}
{"ticker":"BWC","date":"2015-01-16","pret":-0.03501,"close":27.15}
{"ticker":"BWC","date":"2015-01-20","pret":0.00518,"close":27.13}
{"ticker":"BWC","date":"2015-01-21","pret":0.00221,"close":27.01}
{"ticker":"BWC","date":"2015-01-22","pret":0.01354,"close":27.71}
{"ticker":"BWC","date":"2015-01-23","pret":0.00688,"close":27.72}
{"ticker":"BWC","date":"2015-01-26","pret":-0.00108,"close":27.88}
{"ticker":"BWC","date":"2015-01-27","pret":-0.00616,"close":27.2}
{"ticker":"BWC","date":"2015-01-28","pret":-0.00073,"close":27.02}
{"ticker":"BWC","date":"2015-01-29","pret":-0.01873,"close":27.33}
{"ticker":"BWC","date":"2015-01-30","pret":0.00776,"close":27.23}
{"ticker":"BWC","date":"2015-02-02","pret":0.0066,"close":28.03}
{"ticker":"BWC","date":"2015-02-03","pret":0.03059,"close":28.63}
{"ticker":"BWC","date":"2015-02-04","pret":0.01023,"close":27.86}
{"ticker":"BWC","date":"2015-02-05","pret":-0.02271,"close":28.2}
{"ticker":"BWC","date":"2015-02-06","pret":0.01673,"close":28.3}
{"ticker":"BWC","date":"2015-02-09","pret":-0.00177,"close":28.71}
{"ticker":"BWC","date":"2015-02-10","pret":0.01892,"close":28.9}
{"ticker":"BWC","date":"2015-02-11","pret":0.00069,"close":28.66}
{"ticker":"BWC","date":"2015-02-12","pret":-0.00035,"close":29.07}
{"ticker":"BWC","date":"2015-02-13","pret":0.01104,"close":29.88}
{"ticker":"BWC","date":"2015-02-17","pret":0.02239,"close":29.84}
{"ticker":"BWC","date":"2015-02-18","pret":0.00067,"close":30.41}
{"ticker":"BWC","date":"2015-02-19","pret":0.0186,"close":30.36}
{"ticker":"BWC","date":"2015-02-20","pret":-0.00429,"close":30.78}
{"ticker":"BWC","date":"2015-02-23","pret":0.01346,"close":30.67}
{"ticker":"BWC","date":"2015-02-24","pret":-0.00228,"close":30.62}
{"ticker":"BWC","date":"2015-02-25","pret":-0.00131,"close":30.1}
{"ticker":"BWC","date":"2015-02-26","pret":-0.02619,"close":31.76}
{"ticker":"BWC","date":"2015-02-27","pret":0.05997,"close":31.04}
{"ticker":"BWC","date":"2015-03-02","pret":-0.01981,"close":30.92}
{"ticker":"BWC","date":"2015-03-03","pret":-0.00582,"close":30.75}
{"ticker":"BWC","date":"2015-03-04","pret":-0.00782,"close":30.78}
{"ticker":"BWC","date":"2015-03-05","pret":0.0062,"close":30.5}
{"ticker":"BWC","date":"2015-03-06","pret":-0.01079,"close":30.38}
{"ticker":"BWC","date":"2015-03-09","pret":-0.00329,"close":30.19}
{"ticker":"BWC","date":"2015-03-10","pret":-0.01161,"close":29.8}
{"ticker":"BWC","date":"2015-03-11","pret":-0.00267,"close":30.06}
{"ticker":"BWC","date":"2015-03-12","pret":0.00833,"close":30.13}
{"ticker":"BWC","date":"2015-03-13","pret":-0.00199,"close":29.84}
{"ticker":"BWC","date":"2015-03-16","pret":-0.00767,"close":29.87}
{"ticker":"BWC","date":"2015-03-17","pret":-0.00976,"close":29.62}
{"ticker":"BWC","date":"2015-03-18","pret":-0.00102,"close":29.98}
{"ticker":"BWC","date":"2015-03-19","pret":0.00708,"close":29.73}
{"ticker":"BWC","date":"2015-03-20","pret":0.00804,"close":30.41}
{"ticker":"BWC","date":"2015-03-23","pret":0.01424,"close":30.62}
{"ticker":"BWC","date":"2015-03-24","pret":0.00753,"close":30.34}
{"ticker":"BWC","date":"2015-03-25","pret":-0.00688,"close":30.74}
{"ticker":"BWC","date":"2015-03-26","pret":0.00655,"close":31.02}
{"ticker":"BWC","date":"2015-03-27","pret":0.01168,"close":31.26}
{"ticker":"BWC","date":"2015-03-30","pret":0.01314,"close":31.8}
{"ticker":"BWC","date":"2015-03-31","pret":0.0073,"close":32.09}
{"ticker":"BWC","date":"2015-04-01","pret":0.01412,"close":31.66}
{"ticker":"BWC","date":"2015-04-02","pret":-0.01602,"close":31.63}
{"ticker":"BWC","date":"2015-04-06","pret":-0.00222,"close":31.82}
{"ticker":"BWC","date":"2015-04-07","pret":0.0101,"close":31.53}
{"ticker":"BWC","date":"2015-04-08","pret":-0.0101,"close":31.62}
{"ticker":"BWC","date":"2015-04-09","pret":0.00412,"close":31.67}
{"ticker":"BWC","date":"2015-04-10","pret":0.00032,"close":31.66}
{"ticker":"BWC","date":"2015-04-13","pret":-0.00253,"close":31.7}
{"ticker":"BWC","date":"2015-04-14","pret":0.00442,"close":32.03}
{"ticker":"BWC","date":"2015-04-15","pret":0.01191,"close":32.5}
{"ticker":"BWC","date":"2015-04-16","pret":0.00992,"close":32.26}
{"ticker":"BWC","date":"2015-04-17","pret":-0.01179,"close":32.14}
{"ticker":"BWC","date":"2015-04-20","pret":0.00901,"close":32.4}
{"ticker":"BWC","date":"2015-04-21","pret":0.00709,"close":32.38}
{"ticker":"BWC","date":"2015-04-22","pret":-0.00308,"close":32.55}
{"ticker":"BWC","date":"2015-04-23","pret":0.00185,"close":32.49}
{"ticker":"BWC","date":"2015-04-24","pret":-0.00123,"close":32.32}
{"ticker":"BWC","date":"2015-04-27","pret":-0.00123,"close":32.29}
{"ticker":"BWC","date":"2015-04-28","pret":-0.00619,"close":32.7}
{"ticker":"BWC","date":"2015-04-29","pret":0.01203,"close":32.65}
{"ticker":"BWC","date":"2015-04-30","pret":-0.00123,"close":32.32}
{"ticker":"BWC","date":"2015-05-01","pret":-0.00616,"close":32.05}
{"ticker":"BWC","date":"2015-05-04","pret":-0.01024,"close":32.3}
{"ticker":"BWC","date":"2015-05-05","pret":0.01024,"close":31.73}
{"ticker":"BWC","date":"2015-05-06","pret":-0.01462,"close":31.87}
{"ticker":"BWC","date":"2015-05-07","pret":0.07543,"close":34.04}
{"ticker":"BWC","date":"2015-05-08","pret":-0.00058,"close":33.64}
{"ticker":"BWC","date":"2015-05-11","pret":-0.02384,"close":33.42}
{"ticker":"BWC","date":"2015-05-12","pret":-0.01168,"close":33.21}
{"ticker":"BWC","date":"2015-05-13","pret":0.00301,"close":33.44}
{"ticker":"BWC","date":"2015-05-14","pret":0.00927,"close":33.54}
{"ticker":"BWC","date":"2015-05-15","pret":-0.00179,"close":33.49}
{"ticker":"BWC","date":"2015-05-18","pret":-0.00448,"close":33.52}
{"ticker":"BWC","date":"2015-05-19","pret":0.00239,"close":33.65}
{"ticker":"BWC","date":"2015-05-20","pret":0.00744,"close":33}
{"ticker":"BWC","date":"2015-05-21","pret":-0.02158,"close":33.24}
{"ticker":"BWC","date":"2015-05-22","pret":0.00363,"close":33.08}
{"ticker":"BWC","date":"2015-05-26","pret":-0.00606,"close":32.71}
{"ticker":"BWC","date":"2015-05-27","pret":-0.00304,"close":33.01}
{"ticker":"BWC","date":"2015-05-28","pret":0.00213,"close":33.27}
{"ticker":"BWC","date":"2015-05-29","pret":0.01239,"close":33.29}
{"ticker":"BWC","date":"2015-06-01","pret":0.0012,"close":33.57}
{"ticker":"BWC","date":"2015-06-02","pret":0.00628,"close":33.7}
{"ticker":"BWC","date":"2015-06-03","pret":0.00594,"close":34}
{"ticker":"BWC","date":"2015-06-04","pret":0.00207,"close":33.66}
{"ticker":"BWC","date":"2015-06-05","pret":-0.00415,"close":33.77}
{"ticker":"BWC","date":"2015-06-08","pret":0,"close":33.17}
{"ticker":"BWC","date":"2015-06-09","pret":-0.01375,"close":33.31}
{"ticker":"BWC","date":"2015-06-10","pret":0.00391,"close":33.53}
{"ticker":"BWC","date":"2015-06-11","pret":0.00538,"close":33.4}
{"ticker":"BWC","date":"2015-06-12","pret":-0.00718,"close":33.61}
{"ticker":"BWC","date":"2015-06-15","pret":0.0009,"close":33.51}
{"ticker":"BWC","date":"2015-06-16","pret":-0.01542,"close":33.96}
{"ticker":"BWC","date":"2015-06-17","pret":0.03062,"close":32.59}
{"ticker":"BWC","date":"2015-06-18","pret":-0.03581,"close":31.85}
{"ticker":"BWC","date":"2015-06-19","pret":-0.01824,"close":32.66}
{"ticker":"BWC","date":"2015-06-22","pret":0.02283,"close":23.8}
{"ticker":"BWC","date":"2015-06-23","pret":-0.32254,"close":23.45}
{"ticker":"BWC","date":"2015-06-24","pret":-0.02386,"close":23.4}
{"ticker":"BWC","date":"2015-06-25","pret":0.36244,"close":33.26}
{"ticker":"BWC","date":"2015-06-26","pret":-0.0027,"close":33.64}
{"ticker":"BWC","date":"2015-06-29","pret":0.0009,"close":32.68}
{"ticker":"BWC","date":"2015-06-30","pret":-0.01393,"close":32.8}
{"ticker":"BWC","date":"2015-07-01","pret":-0.15822,"close":24.45}
{"ticker":"BWC","date":"2015-07-02","pret":-0.13967,"close":25.52}
{"ticker":"BWC","date":"2015-07-06","pret":0.04379,"close":25.04}
{"ticker":"BWC","date":"2015-07-07","pret":-0.03276,"close":25.04}
{"ticker":"BWC","date":"2015-07-08","pret":0.00527,"close":25.11}
{"ticker":"BWC","date":"2015-07-09","pret":0.01085,"close":25.11}
{"ticker":"BWC","date":"2015-07-10","pret":0.00876,"close":25.43}
{"ticker":"BWC","date":"2015-07-13","pret":0.00553,"close":25.7}
{"ticker":"BWC","date":"2015-07-14","pret":0.0055,"close":25.76}
{"ticker":"BWC","date":"2015-07-15","pret":0.00313,"close":25.64}
{"ticker":"BWC","date":"2015-07-16","pret":-0.00078,"close":25.54}
{"ticker":"BWC","date":"2015-07-17","pret":0.00351,"close":25.5}
{"ticker":"BWC","date":"2015-07-20","pret":-0.01333,"close":25.17}
{"ticker":"BWC","date":"2015-07-21","pret":-0.01231,"close":24.95}
{"ticker":"BWC","date":"2015-07-22","pret":-0.01328,"close":24.93}
{"ticker":"BWC","date":"2015-07-23","pret":0.01248,"close":24.71}
{"ticker":"BWC","date":"2015-07-24","pret":-0.01857,"close":24.31}
{"ticker":"BWC","date":"2015-07-27","pret":-0.02142,"close":24.12}
{"ticker":"BWC","date":"2015-07-28","pret":0.00374,"close":24.2}
{"ticker":"BWC","date":"2015-07-29","pret":0.00538,"close":24.41}
{"ticker":"BWC","date":"2015-07-30","pret":0.00082,"close":24.56}
{"ticker":"BWC","date":"2015-07-31","pret":0.01066,"close":24.56}
{"ticker":"BWC","date":"2015-08-03","pret":-0.00204,"close":24.52}
{"ticker":"BWC","date":"2015-08-04","pret":-0.00041,"close":24.6}
{"ticker":"BWC","date":"2015-08-05","pret":0.00611,"close":24.87}
{"ticker":"BWC","date":"2015-08-06","pret":0.00567,"close":25.55}
{"ticker":"BWC","date":"2015-08-07","pret":0.03298,"close":25.25}
{"ticker":"BWC","date":"2015-08-10","pret":-0.00549,"close":25.7}
{"ticker":"BWC","date":"2015-08-11","pret":-0.00079,"close":25.71}
{"ticker":"BWC","date":"2015-08-12","pret":0.01251,"close":25.93}
{"ticker":"BWC","date":"2015-08-13","pret":0.00735,"close":26.15}
{"ticker":"BWC","date":"2015-08-14","pret":0.02438,"close":26.47}
{"ticker":"BWC","date":"2015-08-17","pret":-0.00793,"close":26.61}
{"ticker":"BWC","date":"2015-08-18","pret":0.00869,"close":26.7}
{"ticker":"BWC","date":"2015-08-19","pret":-0.00038,"close":26.49}
{"ticker":"BWC","date":"2015-08-20","pret":-0.01059,"close":26.21}
{"ticker":"BWC","date":"2015-08-21","pret":-0.01263,"close":25.96}
{"ticker":"BWC","date":"2015-08-24","pret":-0.06072,"close":25.31}
{"ticker":"BWC","date":"2015-08-25","pret":0.05532,"close":24.86}
{"ticker":"BWC","date":"2015-08-26","pret":-0.03506,"close":25.31}
{"ticker":"BWC","date":"2015-08-27","pret":0.02846,"close":26.02}
{"ticker":"BWC","date":"2015-08-28","pret":0.01393,"close":26.09}
{"ticker":"BWC","date":"2015-08-31","pret":0.00269,"close":26.52}
{"ticker":"BWC","date":"2015-09-01","pret":0.00497,"close":26.12}
{"ticker":"BWC","date":"2015-09-02","pret":0.00267,"close":26.28}
{"ticker":"BWC","date":"2015-09-03","pret":0.00418,"close":26.35}
{"ticker":"BWC","date":"2015-09-04","pret":-0.01296,"close":26.08}
{"ticker":"BWC","date":"2015-09-08","pret":0.00536,"close":26.23}
{"ticker":"BWC","date":"2015-09-09","pret":0.00874,"close":26.04}
{"ticker":"BWC","date":"2015-09-10","pret":-0.01295,"close":26.12}
{"ticker":"BWC","date":"2015-09-11","pret":-0.00192,"close":25.8}
{"ticker":"BWC","date":"2015-09-14","pret":-0.00926,"close":25.55}
{"ticker":"BWC","date":"2015-09-15","pret":-0.00466,"close":26.01}
{"ticker":"BWC","date":"2015-09-16","pret":0.01507,"close":26.05}
{"ticker":"BWC","date":"2015-09-17","pret":-0.0023,"close":25.97}
{"ticker":"BWC","date":"2015-09-18","pret":-0.01121,"close":25.59}
{"ticker":"BWC","date":"2015-09-21","pret":-0.00312,"close":25.85}
{"ticker":"BWC","date":"2015-09-22","pret":0,"close":25.18}
{"ticker":"BWC","date":"2015-09-23","pret":-0.02009,"close":25.21}
{"ticker":"BWC","date":"2015-09-24","pret":-0.00319,"close":25.03}
{"ticker":"BWC","date":"2015-09-25","pret":0.00319,"close":25.49}
{"ticker":"BWC","date":"2015-09-28","pret":0.00674,"close":25.35}
{"ticker":"BWC","date":"2015-09-29","pret":0.00983,"close":26.03}
{"ticker":"BWC","date":"2015-09-30","pret":0.03007,"close":26.36}
{"ticker":"BWC","date":"2015-10-01","pret":-0.00304,"close":26.32}
{"ticker":"BWC","date":"2015-10-02","pret":-0.00611,"close":26.88}
{"ticker":"BWC","date":"2015-10-05","pret":0.03724,"close":27.23}
{"ticker":"BWC","date":"2015-10-06","pret":0.00736,"close":27.46}
{"ticker":"BWC","date":"2015-10-07","pret":0.01456,"close":27.87}
{"ticker":"BWC","date":"2015-10-08","pret":0.00433,"close":28.2}
{"ticker":"BWC","date":"2015-10-09","pret":0.01853,"close":28.36}
{"ticker":"BWC","date":"2015-10-12","pret":0.00388,"close":28.53}
{"ticker":"BWC","date":"2015-10-13","pret":0.0164,"close":28.22}
{"ticker":"BWC","date":"2015-10-14","pret":-0.04603,"close":27.79}
{"ticker":"BWC","date":"2015-10-15","pret":0.00578,"close":27.74}
{"ticker":"BWC","date":"2015-10-16","pret":-0.00144,"close":27.59}
{"ticker":"BWC","date":"2015-10-19","pret":-0.00797,"close":27.52}
{"ticker":"BWC","date":"2015-10-20","pret":-0.00109,"close":27.79}
{"ticker":"BWC","date":"2015-10-21","pret":0.01158,"close":27.57}
{"ticker":"BWC","date":"2015-10-22","pret":-0.00541,"close":27.95}
{"ticker":"BWC","date":"2015-10-23","pret":0.01828,"close":28.18}
{"ticker":"BWC","date":"2015-10-26","pret":0.00284,"close":28.02}
{"ticker":"BWC","date":"2015-10-27","pret":-0.0114,"close":27.82}
{"ticker":"BWC","date":"2015-10-28","pret":-0.00215,"close":28.09}
{"ticker":"BWC","date":"2015-10-29","pret":0.00394,"close":28.04}
{"ticker":"BWC","date":"2015-10-30","pret":0.00072,"close":28.3}
{"ticker":"BWC","date":"2015-11-02","pret":0.0156,"close":28.27}
{"ticker":"BWC","date":"2015-11-03","pret":-0.00423,"close":28.66}
{"ticker":"BWC","date":"2015-11-04","pret":0.01299,"close":28.62}
{"ticker":"BWC","date":"2015-11-05","pret":0.03023,"close":29.22}
{"ticker":"BWC","date":"2015-11-06","pret":-0.00781,"close":29.12}
{"ticker":"BWC","date":"2015-11-09","pret":-0.00479,"close":29.06}
{"ticker":"BWC","date":"2015-11-10","pret":-0.00378,"close":29.35}
{"ticker":"BWC","date":"2015-11-11","pret":0.01197,"close":29.71}
{"ticker":"BWC","date":"2015-11-12","pret":0.01149,"close":28.46}
{"ticker":"BWC","date":"2015-11-13","pret":-0.04748,"close":28.79}
{"ticker":"BWC","date":"2015-11-16","pret":0.00667,"close":29.22}
{"ticker":"BWC","date":"2015-11-17","pret":0.02489,"close":28.9}
{"ticker":"BWC","date":"2015-11-18","pret":-0.01133,"close":29.37}
{"ticker":"BWC","date":"2015-11-19","pret":0.01338,"close":29.31}
{"ticker":"BWC","date":"2015-11-20","pret":0.00238,"close":29.41}
{"ticker":"BWC","date":"2015-11-23","pret":-0.00068,"close":29.81}
{"ticker":"BWC","date":"2015-11-24","pret":0.01318,"close":30.32}
{"ticker":"BWC","date":"2015-11-25","pret":0.01895,"close":30.11}
{"ticker":"BWC","date":"2015-11-26"}
{"ticker":"BWC","date":"2015-11-27","pret":-0.01226,"close":30.32}
{"ticker":"BWC","date":"2015-11-30","pret":0.01226,"close":30.45}
{"ticker":"BWC","date":"2015-12-01","pret":0.00263,"close":30.8}
{"ticker":"BWC","date":"2015-12-02","pret":0.01338,"close":31.06}
{"ticker":"BWC","date":"2015-12-03","pret":0.00839,"close":30.96}
{"ticker":"BWC","date":"2015-12-04","pret":-0.00483,"close":31.21}
{"ticker":"BWC","date":"2015-12-07","pret":0.00644,"close":30.81}
{"ticker":"BWC","date":"2015-12-08","pret":-0.01552,"close":30.76}
{"ticker":"BWC","date":"2015-12-09","pret":0.00423,"close":30.56}
{"ticker":"BWC","date":"2015-12-10","pret":-0.00848,"close":31.09}
{"ticker":"BWC","date":"2015-12-11","pret":0.0088,"close":30.97}
{"ticker":"BWC","date":"2015-12-14","pret":0.00486,"close":30.98}
{"ticker":"BWC","date":"2015-12-15","pret":0.00226,"close":31.48}
{"ticker":"BWC","date":"2015-12-16","pret":0.01471,"close":31.54}
{"ticker":"BWC","date":"2015-12-17"}
{"ticker":"BWC","date":"2015-12-18","pret":-0.01246,"close":30.77}
{"ticker":"BWC","date":"2015-12-21","pret":-0.00774,"close":30.94}
{"ticker":"BWC","date":"2015-12-22","pret":0.0042,"close":31.5}
{"ticker":"BWC","date":"2015-12-23","pret":0.02422,"close":31.75}
{"ticker":"BWC","date":"2015-12-24","pret":-0.00094,"close":31.64}
{"ticker":"BWC","date":"2015-12-28","pret":-0.00032,"close":31.85}
{"ticker":"BWC","date":"2015-12-29","pret":0.00816,"close":32.23}
{"ticker":"BWC","date":"2015-12-30","pret":0.00686,"close":32.19}
{"ticker":"BWC","date":"2015-12-31","pret":-0.00218,"close":31.77}
{"ticker":"BWC","date":"2016-01-04","pret":-0.02521,"close":31.48}
{"ticker":"BWC","date":"2016-01-05","pret":0.00731,"close":31.86}
{"ticker":"BWINB","date":"2015-01-02","pret":-0.00618,"close":25.42}
{"ticker":"BWINB","date":"2015-01-05","pret":-0.0117,"close":25.23}
{"ticker":"BWINB","date":"2015-01-06","pret":-0.01382,"close":25.07}
{"ticker":"BWINB","date":"2015-01-07","pret":0.00397,"close":25.24}
{"ticker":"BWINB","date":"2015-01-08","pret":0.00158,"close":25.4}
{"ticker":"BWINB","date":"2015-01-09","pret":0.00709,"close":25.2}
{"ticker":"BWINB","date":"2015-01-12","pret":-0.01066,"close":25}
{"ticker":"BWINB","date":"2015-01-13","pret":0.00594,"close":25.25}
{"ticker":"BWINB","date":"2015-01-14","pret":-0.0119,"close":24.92}
{"ticker":"BWINB","date":"2015-01-15","pret":-0.0044,"close":24.53}
{"ticker":"BWINB","date":"2015-01-16","pret":-0.02066,"close":24.99}
{"ticker":"BWINB","date":"2015-01-20","pret":0.02306,"close":24.69}
{"ticker":"BWINB","date":"2015-01-21","pret":-0.01572,"close":24.35}
{"ticker":"BWINB","date":"2015-01-22","pret":-0.01062,"close":24.59}
{"ticker":"BWINB","date":"2015-01-23","pret":0.00696,"close":24.51}
{"ticker":"BWINB","date":"2015-01-26","pret":-0.00573,"close":24.2}
{"ticker":"BWINB","date":"2015-01-27","pret":-0.01363,"close":23.94}
{"ticker":"BWINB","date":"2015-01-28","pret":-0.01003,"close":23.26}
{"ticker":"BWINB","date":"2015-01-29","pret":-0.01737,"close":23.84}
{"ticker":"BWINB","date":"2015-01-30","pret":0.00936,"close":23.1}
{"ticker":"BWINB","date":"2015-02-02","pret":-0.01321,"close":23.42}
{"ticker":"BWINB","date":"2015-02-03","pret":0.00343,"close":23.55}
{"ticker":"BWINB","date":"2015-02-04","pret":0.00682,"close":23.29}
{"ticker":"BWINB","date":"2015-02-05","pret":-0.01067,"close":23.43}
{"ticker":"BWINB","date":"2015-02-06","pret":0.00428,"close":23.33}
{"ticker":"BWINB","date":"2015-02-09","pret":-0.00945,"close":23.17}
{"ticker":"BWINB","date":"2015-02-10","pret":0.00731,"close":23.14}
{"ticker":"BWINB","date":"2015-02-11","pret":-0.00731,"close":23.22}
{"ticker":"BWINB","date":"2015-02-12","pret":0.0103,"close":23.4}
{"ticker":"BWINB","date":"2015-02-13","pret":0.00554,"close":23.41}
{"ticker":"BWINB","date":"2015-02-17","pret":-0.01024,"close":23.25}
{"ticker":"BWINB","date":"2015-02-18","pret":-0.00301,"close":23.2}
{"ticker":"BWINB","date":"2015-02-19","pret":-0.00043,"close":23.22}
{"ticker":"BWINB","date":"2015-02-20","pret":0.00387,"close":23.19}
{"ticker":"BWINB","date":"2015-02-23","pret":-0.00559,"close":23.21}
{"ticker":"BWINB","date":"2015-02-24","pret":0.00258,"close":23.22}
{"ticker":"BWINB","date":"2015-02-25","pret":0.00043,"close":23.23}
{"ticker":"BWINB","date":"2015-02-26","pret":-0.00086,"close":23.26}
{"ticker":"BWINB","date":"2015-02-27","pret":0.00857,"close":23.23}
{"ticker":"BWINB","date":"2015-03-02","pret":-0.009,"close":23.3}
{"ticker":"BWINB","date":"2015-03-03","pret":0.00301,"close":23.11}
{"ticker":"BWINB","date":"2015-03-04","pret":-0.00992,"close":23.17}
{"ticker":"BWINB","date":"2015-03-05","pret":0.00519,"close":23.13}
{"ticker":"BWINB","date":"2015-03-06","pret":-0.00606,"close":23}
{"ticker":"BWINB","date":"2015-03-09","pret":-0.00174,"close":23.21}
{"ticker":"BWINB","date":"2015-03-10","pret":0.00304,"close":23.24}
{"ticker":"BWINB","date":"2015-03-11","pret":0.00906,"close":23.37}
{"ticker":"BWINB","date":"2015-03-12","pret":0.00428,"close":23.4}
{"ticker":"BWINB","date":"2015-03-13","pret":0,"close":23.37}
{"ticker":"BWINB","date":"2015-03-16","pret":0,"close":23.69}
{"ticker":"BWINB","date":"2015-03-17","pret":0.00427,"close":23.46}
{"ticker":"BWINB","date":"2015-03-18","pret":-0.00427,"close":23.57}
{"ticker":"BWINB","date":"2015-03-19","pret":0.00809,"close":23.61}
{"ticker":"BWINB","date":"2015-03-20","pret":0.00465,"close":23.81}
{"ticker":"BWINB","date":"2015-03-23","pret":0.00042,"close":23.61}
{"ticker":"BWINB","date":"2015-03-24","pret":-0.00042,"close":23.6}
{"ticker":"BWINB","date":"2015-03-25","pret":0.00084,"close":23.29}
{"ticker":"BWINB","date":"2015-03-26","pret":-0.01744,"close":23.27}
{"ticker":"BWINB","date":"2015-03-27","pret":-0.00129,"close":23.26}
{"ticker":"BWINB","date":"2015-03-30","pret":0.02755,"close":23.45}
{"ticker":"BWINB","date":"2015-03-31","pret":-0.02712,"close":23.46}
{"ticker":"BWINB","date":"2015-04-01","pret":0.00129,"close":23.61}
{"ticker":"BWINB","date":"2015-04-02","pret":0.01024,"close":23.29}
{"ticker":"BWINB","date":"2015-04-06","pret":-0.01454,"close":23.33}
{"ticker":"BWINB","date":"2015-04-07","pret":0.00644,"close":22.9}
{"ticker":"BWINB","date":"2015-04-08","pret":-0.01945,"close":23.04}
{"ticker":"BWINB","date":"2015-04-09","pret":0.01301,"close":22.99}
{"ticker":"BWINB","date":"2015-04-10","pret":-0.00562,"close":23.2}
{"ticker":"BWINB","date":"2015-04-13","pret":0.01034,"close":23.4}
{"ticker":"BWINB","date":"2015-04-14","pret":0.00171,"close":23.31}
{"ticker":"BWINB","date":"2015-04-15","pret":0.00512,"close":23.99}
{"ticker":"BWINB","date":"2015-04-16","pret":0.02357,"close":24}
{"ticker":"BWINB","date":"2015-04-17","pret":-0.00961,"close":23.27}
{"ticker":"BWINB","date":"2015-04-20","pret":-0.0131,"close":23.33}
{"ticker":"BWINB","date":"2015-04-21","pret":-0.00298,"close":23.21}
{"ticker":"BWINB","date":"2015-04-22","pret":-0.00986,"close":23.14}
{"ticker":"BWINB","date":"2015-04-23","pret":0,"close":23.03}
{"ticker":"BWINB","date":"2015-04-24","pret":-0.00866,"close":23.08}
{"ticker":"BWINB","date":"2015-04-27","pret":0.00434,"close":23.33}
{"ticker":"BWINB","date":"2015-04-28","pret":0.0129,"close":23.36}
{"ticker":"BWINB","date":"2015-04-29","pret":-0.00342,"close":23.18}
{"ticker":"BWINB","date":"2015-04-30","pret":-0.00732,"close":22.69}
{"ticker":"BWINB","date":"2015-05-01","pret":-0.01875,"close":22.86}
{"ticker":"BWINB","date":"2015-05-04","pret":0.01007,"close":22.84}
{"ticker":"BWINB","date":"2015-05-05","pret":-0.00306,"close":22.52}
{"ticker":"BWINB","date":"2015-05-06","pret":-0.01497,"close":22.63}
{"ticker":"BWINB","date":"2015-05-07","pret":0.05018,"close":22.72}
{"ticker":"BWINB","date":"2015-05-08","pret":-0.03085,"close":22.65}
{"ticker":"BWINB","date":"2015-05-11","pret":0.00044,"close":22.65}
{"ticker":"BWINB","date":"2015-05-12","pret":-0.01711,"close":22.59}
{"ticker":"BWINB","date":"2015-05-13","pret":0.00309,"close":22.26}
{"ticker":"BWINB","date":"2015-05-14","pret":0.00352,"close":22.55}
{"ticker":"BWINB","date":"2015-05-15","pret":-0.00794,"close":22.32}
{"ticker":"BWINB","date":"2015-05-18","pret":-0.01159,"close":22.63}
{"ticker":"BWINB","date":"2015-05-19","pret":0.01203,"close":23.09}
{"ticker":"BWINB","date":"2015-05-20","pret":0.02666,"close":23.07}
{"ticker":"BWINB","date":"2015-05-21","pret":-0.00997,"close":23.03}
{"ticker":"BWINB","date":"2015-05-22","pret":0.00608,"close":22.94}
{"ticker":"BWINB","date":"2015-05-26","pret":-0.0039,"close":22.44}
{"ticker":"BWINB","date":"2015-05-27","pret":-0.02241,"close":22.74}
{"ticker":"BWINB","date":"2015-05-28","pret":0.01281,"close":22.58}
{"ticker":"BWINB","date":"2015-05-29","pret":-0.01014,"close":22.49}
{"ticker":"BWINB","date":"2015-06-01","pret":0.00354,"close":22.45}
{"ticker":"BWINB","date":"2015-06-02","pret":-0.01738,"close":22.83}
{"ticker":"BWINB","date":"2015-06-03","pret":0.02266,"close":23.15}
{"ticker":"BWINB","date":"2015-06-04","pret":0.01049,"close":22.99}
{"ticker":"BWINB","date":"2015-06-05","pret":-0.00611,"close":23.24}
{"ticker":"BWINB","date":"2015-06-08","pret":0.00914,"close":23.07}
{"ticker":"BWINB","date":"2015-06-09","pret":-0.00478,"close":23.08}
{"ticker":"BWINB","date":"2015-06-10","pret":0.0147,"close":23.36}
{"ticker":"BWINB","date":"2015-06-11","pret":-0.01035,"close":23.3}
{"ticker":"BWINB","date":"2015-06-12","pret":0.00433,"close":22.93}
{"ticker":"BWINB","date":"2015-06-15","pret":-0.02227,"close":22.75}
{"ticker":"BWINB","date":"2015-06-16","pret":0.00572,"close":23.08}
{"ticker":"BWINB","date":"2015-06-17","pret":0.00744,"close":23.19}
{"ticker":"BWINB","date":"2015-06-18","pret":0.01899,"close":23.69}
{"ticker":"BWINB","date":"2015-06-19","pret":0.00978,"close":23.44}
{"ticker":"BWINB","date":"2015-06-22","pret":-0.00722,"close":23.56}
{"ticker":"BWINB","date":"2015-06-23","pret":0.00256,"close":23.7}
{"ticker":"BWINB","date":"2015-06-24","pret":0.00636,"close":23.4}
{"ticker":"BWINB","date":"2015-06-25","pret":-0.01533,"close":23.28}
{"ticker":"BWINB","date":"2015-06-26","pret":0.00086,"close":23.17}
{"ticker":"BWINB","date":"2015-06-29","pret":-0.00516,"close":22.94}
{"ticker":"BWINB","date":"2015-06-30","pret":-0.00345,"close":23.02}
{"ticker":"BWINB","date":"2015-07-01","pret":-0.00303,"close":23.11}
{"ticker":"BWINB","date":"2015-07-02","pret":0.00433,"close":23.29}
{"ticker":"BWINB","date":"2015-07-06","pret":0.00431,"close":23.4}
{"ticker":"BWINB","date":"2015-07-07","pret":0.00984,"close":23.36}
{"ticker":"BWINB","date":"2015-07-08","pret":-0.00984,"close":23.23}
{"ticker":"BWINB","date":"2015-07-09","pret":-0.00604,"close":23.06}
{"ticker":"BWINB","date":"2015-07-10","pret":0.00518,"close":23.39}
{"ticker":"BWINB","date":"2015-07-13","pret":0.01028,"close":23.63}
{"ticker":"BWINB","date":"2015-07-14","pret":-0.00085,"close":23.45}
{"ticker":"BWINB","date":"2015-07-15","pret":0,"close":23.3}
{"ticker":"BWINB","date":"2015-07-16","pret":-0.0159,"close":23.45}
{"ticker":"BWINB","date":"2015-07-17","pret":0.01718,"close":23.43}
{"ticker":"BWINB","date":"2015-07-20","pret":0.00425,"close":23.21}
{"ticker":"BWINB","date":"2015-07-21","pret":-0.01538,"close":22.87}
{"ticker":"BWINB","date":"2015-07-22","pret":-0.00605,"close":23.28}
{"ticker":"BWINB","date":"2015-07-23","pret":0.00562,"close":22.94}
{"ticker":"BWINB","date":"2015-07-24","pret":-0.00822,"close":22.69}
{"ticker":"BWINB","date":"2015-07-27","pret":-0.01312,"close":22.76}
{"ticker":"BWINB","date":"2015-07-28","pret":0.00702,"close":22.93}
{"ticker":"BWINB","date":"2015-07-29","pret":0.00393,"close":23.18}
{"ticker":"BWINB","date":"2015-07-30","pret":0.00174,"close":23.03}
{"ticker":"BWINB","date":"2015-07-31","pret":0.00434,"close":23.32}
{"ticker":"BWINB","date":"2015-08-03","pret":0.01033,"close":23.45}
{"ticker":"BWINB","date":"2015-08-04","pret":0.00043,"close":23.16}
{"ticker":"BWINB","date":"2015-08-05","pret":0.00171,"close":23.34}
{"ticker":"BWINB","date":"2015-08-06","pret":0.00384,"close":23.16}
{"ticker":"BWINB","date":"2015-08-07","pret":-0.01674,"close":22.92}
{"ticker":"BWINB","date":"2015-08-10","pret":-0.00217,"close":23.02}
{"ticker":"BWINB","date":"2015-08-11","pret":-0.00566,"close":22.77}
{"ticker":"BWINB","date":"2015-08-12","pret":-0.00744,"close":22.91}
{"ticker":"BWINB","date":"2015-08-13","pret":0.01223,"close":23.23}
{"ticker":"BWINB","date":"2015-08-14","pret":0.00347,"close":23.34}
{"ticker":"BWINB","date":"2015-08-17","pret":0.01674,"close":23.45}
{"ticker":"BWINB","date":"2015-08-18","pret":-0.01285,"close":23.17}
{"ticker":"BWINB","date":"2015-08-19","pret":-0.00302,"close":23.18}
{"ticker":"BWINB","date":"2015-08-20","pret":-0.0039,"close":22.84}
{"ticker":"BWINB","date":"2015-08-21","pret":-0.01795,"close":23.01}
{"ticker":"BWINB","date":"2015-08-24","pret":-0.00133,"close":22.78}
{"ticker":"BWINB","date":"2015-08-25","pret":0.02836,"close":22.66}
{"ticker":"BWINB","date":"2015-08-26","pret":-0.01517,"close":22.85}
{"ticker":"BWINB","date":"2015-08-27","pret":-0.00482,"close":22.97}
{"ticker":"BWINB","date":"2015-08-28","pret":0.00132,"close":23.05}
{"ticker":"BWINB","date":"2015-08-31","pret":0.00699,"close":22.92}
{"ticker":"BWINB","date":"2015-09-01","pret":-0.01623,"close":22.43}
{"ticker":"BWINB","date":"2015-09-02","pret":-0.00443,"close":22.84}
{"ticker":"BWINB","date":"2015-09-03","pret":0.01412,"close":22.47}
{"ticker":"BWINB","date":"2015-09-04","pret":-0.02349,"close":22.31}
{"ticker":"BWINB","date":"2015-09-08","pret":0.01115,"close":22.45}
{"ticker":"BWINB","date":"2015-09-09","pret":0.00354,"close":22.27}
{"ticker":"BWINB","date":"2015-09-10","pret":-0.01604,"close":22.16}
{"ticker":"BWINB","date":"2015-09-11","pret":-0.00766,"close":22.31}
{"ticker":"BWINB","date":"2015-09-14","pret":0.00721,"close":22.16}
{"ticker":"BWINB","date":"2015-09-15","pret":-0.00315,"close":22.28}
{"ticker":"BWINB","date":"2015-09-16","pret":0.0045,"close":22.07}
{"ticker":"BWINB","date":"2015-09-17","pret":-0.00585,"close":22.14}
{"ticker":"BWINB","date":"2015-09-18","pret":-0.01135,"close":22.52}
{"ticker":"BWINB","date":"2015-09-21","pret":0.02746,"close":22.76}
{"ticker":"BWINB","date":"2015-09-22","pret":0.00884,"close":22.47}
{"ticker":"BWINB","date":"2015-09-23","pret":0.00308,"close":22.41}
{"ticker":"BWINB","date":"2015-09-24","pret":-0.0195,"close":22.53}
{"ticker":"BWINB","date":"2015-09-25","pret":0.01554,"close":22.02}
{"ticker":"BWINB","date":"2015-09-28","pret":-0.03041,"close":22}
{"ticker":"BWINB","date":"2015-09-29","pret":-0.00273,"close":21.8}
{"ticker":"BWINB","date":"2015-09-30","pret":0.00364,"close":21.7}
{"ticker":"BWINB","date":"2015-10-01","pret":-0.01324,"close":21.51}
{"ticker":"BWINB","date":"2015-10-02","pret":-0.01529,"close":21.8}
{"ticker":"BWINB","date":"2015-10-05","pret":0.02717,"close":22.5}
{"ticker":"BWINB","date":"2015-10-06","pret":0.02246,"close":22.43}
{"ticker":"BWINB","date":"2015-10-07","pret":-0.00089,"close":22.81}
{"ticker":"BWINB","date":"2015-10-08","pret":0.01457,"close":22.85}
{"ticker":"BWINB","date":"2015-10-09","pret":0.00263,"close":23.04}
{"ticker":"BWINB","date":"2015-10-12","pret":0.01,"close":23.37}
{"ticker":"BWINB","date":"2015-10-13","pret":0.01076,"close":23.29}
{"ticker":"BWINB","date":"2015-10-14","pret":-0.00429,"close":23.27}
{"ticker":"BWINB","date":"2015-10-15","pret":0.00429,"close":23.6}
{"ticker":"BWINB","date":"2015-10-16","pret":0.01445,"close":23.59}
{"ticker":"BWINB","date":"2015-10-19","pret":-0.0089,"close":23.21}
{"ticker":"BWINB","date":"2015-10-20","pret":-0.01458,"close":23.48}
{"ticker":"BWINB","date":"2015-10-21","pret":0.02264,"close":23.29}
{"ticker":"BWINB","date":"2015-10-22","pret":-0.01318,"close":23.46}
{"ticker":"BWINB","date":"2015-10-23","pret":0.00937,"close":23.59}
{"ticker":"BWINB","date":"2015-10-26","pret":-0.04376,"close":23.38}
{"ticker":"BWINB","date":"2015-10-27","pret":0.03738,"close":23.11}
{"ticker":"BWINB","date":"2015-10-28","pret":-0.01591,"close":23.26}
{"ticker":"BWINB","date":"2015-10-29","pret":0.00863,"close":23.39}
{"ticker":"BWINB","date":"2015-10-30","pret":-0.00043,"close":23.23}
{"ticker":"BWINB","date":"2015-11-02","pret":-0.00129,"close":23.4}
{"ticker":"BWINB","date":"2015-11-03","pret":-0.00778,"close":22.94}
{"ticker":"BWINB","date":"2015-11-04","pret":-0.00478,"close":23.05}
{"ticker":"BWINB","date":"2015-11-05","pret":-0.00218,"close":23.41}
{"ticker":"BWINB","date":"2015-11-06","pret":0.01518,"close":23.43}
{"ticker":"BWINB","date":"2015-11-09","pret":0.00814,"close":23.18}
{"ticker":"BWINB","date":"2015-11-10","pret":-0.00814,"close":23.29}
{"ticker":"BWINB","date":"2015-11-11","pret":0.00686,"close":23.43}
{"ticker":"BWINB","date":"2015-11-12","pret":-0.00086,"close":23.12}
{"ticker":"BWINB","date":"2015-11-13","pret":-0.01726,"close":23.27}
{"ticker":"BWINB","date":"2015-11-16","pret":0.01683,"close":23.39}
{"ticker":"BWINB","date":"2015-11-17","pret":0.00555,"close":23.32}
{"ticker":"BWINB","date":"2015-11-18","pret":-0.00683,"close":23.48}
{"ticker":"BWINB","date":"2015-11-19","pret":0.00598,"close":23.53}
{"ticker":"BWINB","date":"2015-11-20","pret":-0.0017,"close":23.71}
{"ticker":"BWINB","date":"2015-11-23","pret":0.01145,"close":23.7}
{"ticker":"BWINB","date":"2015-11-24","pret":-0.0055,"close":23.44}
{"ticker":"BWINB","date":"2015-11-25","pret":-0.00596,"close":23.45}
{"ticker":"BWINB","date":"2015-11-26"}
{"ticker":"BWINB","date":"2015-11-27","pret":-0.00342,"close":23.45}
{"ticker":"BWINB","date":"2015-11-30","pret":0.00512,"close":23.45}
{"ticker":"BWINB","date":"2015-12-01","pret":-0.00128,"close":23.28}
{"ticker":"BWINB","date":"2015-12-02","pret":-0.01764,"close":23.56}
{"ticker":"BWINB","date":"2015-12-03","pret":0.02232,"close":23.51}
{"ticker":"BWINB","date":"2015-12-04","pret":0.00339,"close":23.69}
{"ticker":"BWINB","date":"2015-12-07","pret":-0.00594,"close":23.62}
{"ticker":"BWINB","date":"2015-12-08","pret":0.0017,"close":23.88}
{"ticker":"BWINB","date":"2015-12-09","pret":0.01434,"close":23.99}
{"ticker":"BWINB","date":"2015-12-10","pret":0.00751,"close":23.86}
{"ticker":"BWINB","date":"2015-12-11","pret":-0.01888,"close":23.75}
{"ticker":"BWINB","date":"2015-12-14","pret":0.00254,"close":23.09}
{"ticker":"BWINB","date":"2015-12-15","pret":-0.01661,"close":23.66}
{"ticker":"BWINB","date":"2015-12-16","pret":0.00941,"close":23.49}
{"ticker":"BWINB","date":"2015-12-17"}
{"ticker":"BWINB","date":"2015-12-18","pret":-0.00384,"close":23.53}
{"ticker":"BWINB","date":"2015-12-21","pret":0.00596,"close":23.74}
{"ticker":"BWINB","date":"2015-12-22","pret":0.00888,"close":24.39}
{"ticker":"BWINB","date":"2015-12-23","pret":0.02822,"close":24.57}
{"ticker":"BWINB","date":"2015-12-24","pret":0.00652,"close":24.75}
{"ticker":"BWINB","date":"2015-12-28","pret":0.00203,"close":24.77}
{"ticker":"BWINB","date":"2015-12-29","pret":0.00607,"close":24.89}
{"ticker":"BWINB","date":"2015-12-30","pret":0.00563,"close":24.41}
{"ticker":"BWINB","date":"2015-12-31","pret":-0.01862,"close":24.03}
{"ticker":"BWINB","date":"2016-01-04","pret":-0.01855,"close":23.54}
{"ticker":"BWINB","date":"2016-01-05","pret":-0.02018,"close":23.5}
{"ticker":"BWLD","date":"2015-01-02","pret":-0.00033,"close":178.64}
{"ticker":"BWLD","date":"2015-01-05","pret":-0.03944,"close":177.19}
{"ticker":"BWLD","date":"2015-01-06","pret":0.01913,"close":177.97}
{"ticker":"BWLD","date":"2015-01-07","pret":0.01065,"close":185.75}
{"ticker":"BWLD","date":"2015-01-08","pret":0.03118,"close":184.91}
{"ticker":"BWLD","date":"2015-01-09","pret":-0.00907,"close":186.07}
{"ticker":"BWLD","date":"2015-01-12","pret":0.01278,"close":184.2}
{"ticker":"BWLD","date":"2015-01-13","pret":-0.00376,"close":188.4}
{"ticker":"BWLD","date":"2015-01-14","pret":-0.00048,"close":184.71}
{"ticker":"BWLD","date":"2015-01-15","pret":-0.01027,"close":179.61}
{"ticker":"BWLD","date":"2015-01-16","pret":-0.02816,"close":178.83}
{"ticker":"BWLD","date":"2015-01-20","pret":0.00457,"close":182.8}
{"ticker":"BWLD","date":"2015-01-21","pret":0.0153,"close":180.21}
{"ticker":"BWLD","date":"2015-01-22","pret":-0.00428,"close":181.5}
{"ticker":"BWLD","date":"2015-01-23","pret":-0.0011,"close":179.22}
{"ticker":"BWLD","date":"2015-01-26","pret":-0.01047,"close":183.2}
{"ticker":"BWLD","date":"2015-01-27","pret":0.00986,"close":182.19}
{"ticker":"BWLD","date":"2015-01-28","pret":0.0132,"close":183.36}
{"ticker":"BWLD","date":"2015-01-29","pret":0.00277,"close":182.74}
{"ticker":"BWLD","date":"2015-01-30","pret":-0.01217,"close":178.32}
{"ticker":"BWLD","date":"2015-02-02","pret":-0.01377,"close":177.26}
{"ticker":"BWLD","date":"2015-02-03","pret":-0.00889,"close":180.65}
{"ticker":"BWLD","date":"2015-02-04","pret":0.00437,"close":181.06}
{"ticker":"BWLD","date":"2015-02-05","pret":0.01405,"close":180.29}
{"ticker":"BWLD","date":"2015-02-06","pret":0.03889,"close":193.12}
{"ticker":"BWLD","date":"2015-02-09","pret":0.01029,"close":187.56}
{"ticker":"BWLD","date":"2015-02-10","pret":-0.01321,"close":190.61}
{"ticker":"BWLD","date":"2015-02-11","pret":0.01489,"close":190.15}
{"ticker":"BWLD","date":"2015-02-12","pret":-0.00315,"close":186.97}
{"ticker":"BWLD","date":"2015-02-13","pret":-0.0197,"close":187.27}
{"ticker":"BWLD","date":"2015-02-17","pret":0.0046,"close":188.54}
{"ticker":"BWLD","date":"2015-02-18","pret":0.00787,"close":190.71}
{"ticker":"BWLD","date":"2015-02-19","pret":0.01153,"close":190.86}
{"ticker":"BWLD","date":"2015-02-20","pret":0.00188,"close":190.18}
{"ticker":"BWLD","date":"2015-02-23","pret":-0.00977,"close":191.04}
{"ticker":"BWLD","date":"2015-02-24","pret":0.01186,"close":191.64}
{"ticker":"BWLD","date":"2015-02-25","pret":-0.00334,"close":192.45}
{"ticker":"BWLD","date":"2015-02-26","pret":0.00834,"close":191.74}
{"ticker":"BWLD","date":"2015-02-27","pret":-0.00698,"close":191.12}
{"ticker":"BWLD","date":"2015-03-02","pret":-0.00078,"close":192.53}
{"ticker":"BWLD","date":"2015-03-03","pret":0.00266,"close":190.06}
{"ticker":"BWLD","date":"2015-03-04","pret":-0.01572,"close":187.43}
{"ticker":"BWLD","date":"2015-03-05","pret":-0.00702,"close":187.68}
{"ticker":"BWLD","date":"2015-03-06","pret":-0.00481,"close":185.27}
{"ticker":"BWLD","date":"2015-03-09","pret":-0.00764,"close":189.38}
{"ticker":"BWLD","date":"2015-03-10","pret":0.0182,"close":186.03}
{"ticker":"BWLD","date":"2015-03-11","pret":-0.02389,"close":182.41}
{"ticker":"BWLD","date":"2015-03-12","pret":-0.00588,"close":186.74}
{"ticker":"BWLD","date":"2015-03-13","pret":0.02189,"close":184.57}
{"ticker":"BWLD","date":"2015-03-16","pret":-0.00155,"close":189.74}
{"ticker":"BWLD","date":"2015-03-17","pret":0.01393,"close":189.6}
{"ticker":"BWLD","date":"2015-03-18","pret":0.00237,"close":190.31}
{"ticker":"BWLD","date":"2015-03-19","pret":-0.00396,"close":188.16}
{"ticker":"BWLD","date":"2015-03-20","pret":0.00095,"close":187.16}
{"ticker":"BWLD","date":"2015-03-23","pret":-0.01218,"close":187.56}
{"ticker":"BWLD","date":"2015-03-24","pret":0.00358,"close":186.98}
{"ticker":"BWLD","date":"2015-03-25","pret":0.00005,"close":181.88}
{"ticker":"BWLD","date":"2015-03-26","pret":-0.03708,"close":181.31}
{"ticker":"BWLD","date":"2015-03-27","pret":0.00497,"close":182.33}
{"ticker":"BWLD","date":"2015-03-30","pret":0.00456,"close":182.97}
{"ticker":"BWLD","date":"2015-03-31","pret":0.00077,"close":181.24}
{"ticker":"BWLD","date":"2015-04-01","pret":-0.01212,"close":178.25}
{"ticker":"BWLD","date":"2015-04-02","pret":-0.0093,"close":178.49}
{"ticker":"BWLD","date":"2015-04-06","pret":-0.01278,"close":178.74}
{"ticker":"BWLD","date":"2015-04-07","pret":0.0125,"close":177.15}
{"ticker":"BWLD","date":"2015-04-08","pret":-0.0046,"close":183.4}
{"ticker":"BWLD","date":"2015-04-09","pret":0.0264,"close":182.68}
{"ticker":"BWLD","date":"2015-04-10","pret":0.00551,"close":184.89}
{"ticker":"BWLD","date":"2015-04-13","pret":0.00266,"close":183.38}
{"ticker":"BWLD","date":"2015-04-14","pret":-0.00878,"close":181.58}
{"ticker":"BWLD","date":"2015-04-15","pret":0.0017,"close":182.33}
{"ticker":"BWLD","date":"2015-04-16","pret":-0.00989,"close":179.22}
{"ticker":"BWLD","date":"2015-04-17","pret":-0.01497,"close":175.51}
{"ticker":"BWLD","date":"2015-04-20","pret":-0.0106,"close":177.8}
{"ticker":"BWLD","date":"2015-04-21","pret":0.00497,"close":178.81}
{"ticker":"BWLD","date":"2015-04-22","pret":0.00512,"close":175.05}
{"ticker":"BWLD","date":"2015-04-23","pret":-0.01583,"close":178.66}
{"ticker":"BWLD","date":"2015-04-24","pret":0.02131,"close":180.5}
{"ticker":"BWLD","date":"2015-04-27","pret":0.01643,"close":179.15}
{"ticker":"BWLD","date":"2015-04-28","pret":-0.0171,"close":183.7}
{"ticker":"BWLD","date":"2015-04-29","pret":-0.10371,"close":160.25}
{"ticker":"BWLD","date":"2015-04-30","pret":0.01828,"close":159.3}
{"ticker":"BWLD","date":"2015-05-01","pret":-0.02493,"close":157.36}
{"ticker":"BWLD","date":"2015-05-04","pret":-0.01653,"close":158.64}
{"ticker":"BWLD","date":"2015-05-05","pret":-0.00038,"close":156.98}
{"ticker":"BWLD","date":"2015-05-06","pret":-0.00432,"close":153.52}
{"ticker":"BWLD","date":"2015-05-07","pret":-0.02462,"close":155.45}
{"ticker":"BWLD","date":"2015-05-08","pret":0.02596,"close":156.76}
{"ticker":"BWLD","date":"2015-05-11","pret":-0.00204,"close":156.53}
{"ticker":"BWLD","date":"2015-05-12","pret":-0.00453,"close":158.6}
{"ticker":"BWLD","date":"2015-05-13","pret":0.01152,"close":158.07}
{"ticker":"BWLD","date":"2015-05-14","pret":0.00278,"close":158.25}
{"ticker":"BWLD","date":"2015-05-15","pret":0.0005,"close":157.12}
{"ticker":"BWLD","date":"2015-05-18","pret":-0.01531,"close":157.29}
{"ticker":"BWLD","date":"2015-05-19","pret":0.01165,"close":157.78}
{"ticker":"BWLD","date":"2015-05-20","pret":-0.00165,"close":157.52}
{"ticker":"BWLD","date":"2015-05-21","pret":-0.00368,"close":157.7}
{"ticker":"BWLD","date":"2015-05-22","pret":0.00387,"close":155.48}
{"ticker":"BWLD","date":"2015-05-26","pret":-0.01881,"close":152.42}
{"ticker":"BWLD","date":"2015-05-27","pret":-0.01412,"close":156}
{"ticker":"BWLD","date":"2015-05-28","pret":0.01843,"close":154.37}
{"ticker":"BWLD","date":"2015-05-29","pret":-0.00775,"close":152.67}
{"ticker":"BWLD","date":"2015-06-01","pret":-0.00787,"close":152.58}
{"ticker":"BWLD","date":"2015-06-02","pret":-0.00721,"close":152.4}
{"ticker":"BWLD","date":"2015-06-03","pret":0.00269,"close":152.29}
{"ticker":"BWLD","date":"2015-06-04","pret":-0.00039,"close":151.81}
{"ticker":"BWLD","date":"2015-06-05","pret":-0.0025,"close":153.38}
{"ticker":"BWLD","date":"2015-06-08","pret":0.00734,"close":153.25}
{"ticker":"BWLD","date":"2015-06-09","pret":-0.00334,"close":152.11}
{"ticker":"BWLD","date":"2015-06-10","pret":-0.00355,"close":155.03}
{"ticker":"BWLD","date":"2015-06-11","pret":0.02257,"close":155.96}
{"ticker":"BWLD","date":"2015-06-12","pret":0.01138,"close":160.92}
{"ticker":"BWLD","date":"2015-06-15","pret":0.01621,"close":159.03}
{"ticker":"BWLD","date":"2015-06-16","pret":-0.00993,"close":158.85}
{"ticker":"BWLD","date":"2015-06-17","pret":0.00372,"close":159.23}
{"ticker":"BWLD","date":"2015-06-18","pret":0.0017,"close":159.48}
{"ticker":"BWLD","date":"2015-06-19","pret":0.00358,"close":157.28}
{"ticker":"BWLD","date":"2015-06-22","pret":-0.00634,"close":157.54}
{"ticker":"BWLD","date":"2015-06-23","pret":-0.00423,"close":156.81}
{"ticker":"BWLD","date":"2015-06-24","pret":-0.00826,"close":157.61}
{"ticker":"BWLD","date":"2015-06-25","pret":0.01003,"close":158.74}
{"ticker":"BWLD","date":"2015-06-26","pret":0.00774,"close":160.2}
{"ticker":"BWLD","date":"2015-06-29","pret":-0.00509,"close":155.83}
{"ticker":"BWLD","date":"2015-06-30","pret":-0.016,"close":156.69}
{"ticker":"BWLD","date":"2015-07-01","pret":0.01752,"close":159.88}
{"ticker":"BWLD","date":"2015-07-02","pret":0.00352,"close":161.92}
{"ticker":"BWLD","date":"2015-07-06","pret":0.00662,"close":160.13}
{"ticker":"BWLD","date":"2015-07-07","pret":-0.00775,"close":162.44}
{"ticker":"BWLD","date":"2015-07-08","pret":0.01464,"close":163.82}
{"ticker":"BWLD","date":"2015-07-09","pret":0.02026,"close":163.77}
{"ticker":"BWLD","date":"2015-07-10","pret":0.00278,"close":167.11}
{"ticker":"BWLD","date":"2015-07-13","pret":0.01743,"close":170.54}
{"ticker":"BWLD","date":"2015-07-14","pret":0.02586,"close":170.69}
{"ticker":"BWLD","date":"2015-07-15","pret":-0.01799,"close":168.16}
{"ticker":"BWLD","date":"2015-07-16","pret":0.00006,"close":169.98}
{"ticker":"BWLD","date":"2015-07-17","pret":0.00088,"close":170.34}
{"ticker":"BWLD","date":"2015-07-20","pret":0.00482,"close":170.45}
{"ticker":"BWLD","date":"2015-07-21","pret":-0.00088,"close":170.9}
{"ticker":"BWLD","date":"2015-07-22","pret":-0.00541,"close":174.46}
{"ticker":"BWLD","date":"2015-07-23","pret":0.03128,"close":171.86}
{"ticker":"BWLD","date":"2015-07-24","pret":-0.0284,"close":169.57}
{"ticker":"BWLD","date":"2015-07-27","pret":-0.00153,"close":168.57}
{"ticker":"BWLD","date":"2015-07-28","pret":-0.00118,"close":171.28}
{"ticker":"BWLD","date":"2015-07-29","pret":0.1186,"close":189.74}
{"ticker":"BWLD","date":"2015-07-30","pret":-0.01053,"close":195.19}
{"ticker":"BWLD","date":"2015-07-31","pret":0.03376,"close":195.58}
{"ticker":"BWLD","date":"2015-08-03","pret":0.00255,"close":193.92}
{"ticker":"BWLD","date":"2015-08-04","pret":-0.0133,"close":195.83}
{"ticker":"BWLD","date":"2015-08-05","pret":0.01238,"close":196.83}
{"ticker":"BWLD","date":"2015-08-06","pret":0.00702,"close":192.19}
{"ticker":"BWLD","date":"2015-08-07","pret":-0.02329,"close":192.7}
{"ticker":"BWLD","date":"2015-08-10","pret":0.00275,"close":195.21}
{"ticker":"BWLD","date":"2015-08-11","pret":0.00233,"close":195.39}
{"ticker":"BWLD","date":"2015-08-12","pret":-0.00026,"close":195.69}
{"ticker":"BWLD","date":"2015-08-13","pret":0.01053,"close":196.53}
{"ticker":"BWLD","date":"2015-08-14","pret":0.00204,"close":195.84}
{"ticker":"BWLD","date":"2015-08-17","pret":-0.00527,"close":198.14}
{"ticker":"BWLD","date":"2015-08-18","pret":0.0194,"close":196.02}
{"ticker":"BWLD","date":"2015-08-19","pret":-0.00428,"close":197.99}
{"ticker":"BWLD","date":"2015-08-20","pret":-0.01174,"close":193.68}
{"ticker":"BWLD","date":"2015-08-21","pret":-0.0293,"close":189.53}
{"ticker":"BWLD","date":"2015-08-24","pret":-0.04864,"close":186.83}
{"ticker":"BWLD","date":"2015-08-25","pret":0.04415,"close":186.14}
{"ticker":"BWLD","date":"2015-08-26","pret":0.00554,"close":193.09}
{"ticker":"BWLD","date":"2015-08-27","pret":0.01823,"close":195.64}
{"ticker":"BWLD","date":"2015-08-28","pret":0.0092,"close":194.06}
{"ticker":"BWLD","date":"2015-08-31","pret":-0.00853,"close":189.68}
{"ticker":"BWLD","date":"2015-09-01","pret":-0.02159,"close":191.05}
{"ticker":"BWLD","date":"2015-09-02","pret":0.01356,"close":195.08}
{"ticker":"BWLD","date":"2015-09-03","pret":0.01604,"close":197.2}
{"ticker":"BWLD","date":"2015-09-04","pret":-0.00714,"close":196.61}
{"ticker":"BWLD","date":"2015-09-08","pret":0.02891,"close":201.7}
{"ticker":"BWLD","date":"2015-09-09","pret":0.02297,"close":198.82}
{"ticker":"BWLD","date":"2015-09-10","pret":-0.03152,"close":197.84}
{"ticker":"BWLD","date":"2015-09-11","pret":-0.00197,"close":201.14}
{"ticker":"BWLD","date":"2015-09-14","pret":0.02088,"close":199.39}
{"ticker":"BWLD","date":"2015-09-15","pret":-0.01337,"close":200.48}
{"ticker":"BWLD","date":"2015-09-16","pret":0.00421,"close":199.45}
{"ticker":"BWLD","date":"2015-09-17","pret":-0.00542,"close":199.32}
{"ticker":"BWLD","date":"2015-09-18","pret":-0.00904,"close":199.72}
{"ticker":"BWLD","date":"2015-09-21","pret":0.02213,"close":203.9}
{"ticker":"BWLD","date":"2015-09-22","pret":0.00727,"close":203.03}
{"ticker":"BWLD","date":"2015-09-23","pret":0.0029,"close":205.73}
{"ticker":"BWLD","date":"2015-09-24","pret":-0.00448,"close":203.07}
{"ticker":"BWLD","date":"2015-09-25","pret":0.00315,"close":196.75}
{"ticker":"BWLD","date":"2015-09-28","pret":-0.03265,"close":193.19}
{"ticker":"BWLD","date":"2015-09-29","pret":-0.01862,"close":193.45}
{"ticker":"BWLD","date":"2015-09-30","pret":0.01506,"close":193.43}
{"ticker":"BWLD","date":"2015-10-01","pret":-0.01376,"close":191.64}
{"ticker":"BWLD","date":"2015-10-02","pret":-0.01385,"close":193.58}
{"ticker":"BWLD","date":"2015-10-05","pret":0.01922,"close":192.81}
{"ticker":"BWLD","date":"2015-10-06","pret":-0.00206,"close":190.84}
{"ticker":"BWLD","date":"2015-10-07","pret":-0.01663,"close":194.16}
{"ticker":"BWLD","date":"2015-10-08","pret":0.0141,"close":197.21}
{"ticker":"BWLD","date":"2015-10-09","pret":0.0198,"close":196.14}
{"ticker":"BWLD","date":"2015-10-12","pret":-0.00778,"close":192.26}
{"ticker":"BWLD","date":"2015-10-13","pret":-0.02225,"close":189.6}
{"ticker":"BWLD","date":"2015-10-14","pret":-0.01018,"close":183.55}
{"ticker":"BWLD","date":"2015-10-15","pret":-0.02759,"close":185.91}
{"ticker":"BWLD","date":"2015-10-16","pret":0.01025,"close":186.82}
{"ticker":"BWLD","date":"2015-10-19","pret":0.01253,"close":189.65}
{"ticker":"BWLD","date":"2015-10-20","pret":0.00069,"close":186.66}
{"ticker":"BWLD","date":"2015-10-21","pret":-0.02575,"close":177.68}
{"ticker":"BWLD","date":"2015-10-22","pret":-0.03135,"close":176.17}
{"ticker":"BWLD","date":"2015-10-23","pret":-0.00455,"close":176.43}
{"ticker":"BWLD","date":"2015-10-26","pret":-0.00457,"close":182.44}
{"ticker":"BWLD","date":"2015-10-27","pret":0.03021,"close":182.19}
{"ticker":"BWLD","date":"2015-10-28","pret":-0.00275,"close":184.4}
{"ticker":"BWLD","date":"2015-10-29","pret":-0.15249,"close":152.45}
{"ticker":"BWLD","date":"2015-10-30","pret":-0.02263,"close":154.27}
{"ticker":"BWLD","date":"2015-11-02","pret":0.0096,"close":151.38}
{"ticker":"BWLD","date":"2015-11-03","pret":-0.01393,"close":151.8}
{"ticker":"BWLD","date":"2015-11-04","pret":0.00263,"close":152.1}
{"ticker":"BWLD","date":"2015-11-05","pret":-0.00112,"close":151.83}
{"ticker":"BWLD","date":"2015-11-06","pret":-0.00066,"close":152.47}
{"ticker":"BWLD","date":"2015-11-09","pret":0.01379,"close":153.26}
{"ticker":"BWLD","date":"2015-11-10","pret":-0.01129,"close":155.23}
{"ticker":"BWLD","date":"2015-11-11","pret":0.02278,"close":154.87}
{"ticker":"BWLD","date":"2015-11-12","pret":-0.01123,"close":153}
{"ticker":"BWLD","date":"2015-11-13","pret":-0.013,"close":149.65}
{"ticker":"BWLD","date":"2015-11-16","pret":-0.0147,"close":151.4}
{"ticker":"BWLD","date":"2015-11-17","pret":0.01411,"close":152.35}
{"ticker":"BWLD","date":"2015-11-18","pret":0.00361,"close":155.11}
{"ticker":"BWLD","date":"2015-11-19","pret":0.02127,"close":155.04}
{"ticker":"BWLD","date":"2015-11-20","pret":-0.00154,"close":155.03}
{"ticker":"BWLD","date":"2015-11-23","pret":0.00173,"close":158.16}
{"ticker":"BWLD","date":"2015-11-24","pret":0.013,"close":157.2}
{"ticker":"BWLD","date":"2015-11-25","pret":-0.00158,"close":161.16}
{"ticker":"BWLD","date":"2015-11-26"}
{"ticker":"BWLD","date":"2015-11-27","pret":0.02536,"close":160.27}
{"ticker":"BWLD","date":"2015-11-30","pret":-0.0044,"close":160.24}
{"ticker":"BWLD","date":"2015-12-01","pret":-0.00492,"close":159.77}
{"ticker":"BWLD","date":"2015-12-02","pret":-0.00094,"close":159.66}
{"ticker":"BWLD","date":"2015-12-03","pret":-0.00256,"close":157.62}
{"ticker":"BWLD","date":"2015-12-04","pret":-0.00843,"close":161.55}
{"ticker":"BWLD","date":"2015-12-07","pret":0.01747,"close":163.08}
{"ticker":"BWLD","date":"2015-12-08","pret":0.00223,"close":164.78}
{"ticker":"BWLD","date":"2015-12-09","pret":0.01384,"close":162.01}
{"ticker":"BWLD","date":"2015-12-10","pret":-0.00742,"close":159.63}
{"ticker":"BWLD","date":"2015-12-11","pret":-0.02726,"close":158.62}
{"ticker":"BWLD","date":"2015-12-14","pret":0.00234,"close":159.6}
{"ticker":"BWLD","date":"2015-12-15","pret":0.00742,"close":159.54}
{"ticker":"BWLD","date":"2015-12-16","pret":0.00674,"close":159.65}
{"ticker":"BWLD","date":"2015-12-17"}
{"ticker":"BWLD","date":"2015-12-18","pret":-0.02469,"close":154.09}
{"ticker":"BWLD","date":"2015-12-21","pret":0.00089,"close":158.47}
{"ticker":"BWLD","date":"2015-12-22","pret":0.00945,"close":159.19}
{"ticker":"BWLD","date":"2015-12-23","pret":0.01048,"close":160.23}
{"ticker":"BWLD","date":"2015-12-24","pret":-0.00338,"close":162.28}
{"ticker":"BWLD","date":"2015-12-28","pret":0.0161,"close":160.95}
{"ticker":"BWLD","date":"2015-12-29","pret":-0.00618,"close":161.25}
{"ticker":"BWLD","date":"2015-12-30","pret":0.0005,"close":160.9}
{"ticker":"BWLD","date":"2015-12-31","pret":-0.00224,"close":159.65}
{"ticker":"BWLD","date":"2016-01-04","pret":-0.01352,"close":156.99}
{"ticker":"BWLD","date":"2016-01-05","pret":-0.01639,"close":158.33}
{"ticker":"BXP","date":"2015-01-02","pret":-0.01709,"close":131.26}
{"ticker":"BXP","date":"2015-01-05","pret":0.01922,"close":132.45}
{"ticker":"BXP","date":"2015-01-06","pret":0.00801,"close":135.02}
{"ticker":"BXP","date":"2015-01-07","pret":0.01886,"close":136.53}
{"ticker":"BXP","date":"2015-01-08","pret":0.01145,"close":137.08}
{"ticker":"BXP","date":"2015-01-09","pret":0.00277,"close":137.77}
{"ticker":"BXP","date":"2015-01-12","pret":0.00501,"close":138.34}
{"ticker":"BXP","date":"2015-01-13","pret":0.00513,"close":138.04}
{"ticker":"BXP","date":"2015-01-14","pret":-0.00978,"close":139.66}
{"ticker":"BXP","date":"2015-01-15","pret":0.01645,"close":139.97}
{"ticker":"BXP","date":"2015-01-16","pret":0.00122,"close":141.09}
{"ticker":"BXP","date":"2015-01-20","pret":0.01208,"close":140.52}
{"ticker":"BXP","date":"2015-01-21","pret":-0.01101,"close":140.52}
{"ticker":"BXP","date":"2015-01-22","pret":0.00619,"close":143.16}
{"ticker":"BXP","date":"2015-01-23","pret":0.01479,"close":142.67}
{"ticker":"BXP","date":"2015-01-26","pret":-0.00491,"close":144.23}
{"ticker":"BXP","date":"2015-01-27","pret":0.00965,"close":144.22}
{"ticker":"BXP","date":"2015-01-28","pret":0.00714,"close":142.98}
{"ticker":"BXP","date":"2015-01-29","pret":-0.00965,"close":143.44}
{"ticker":"BXP","date":"2015-01-30","pret":-0.0044,"close":138.8}
{"ticker":"BXP","date":"2015-02-02","pret":-0.02297,"close":140.21}
{"ticker":"BXP","date":"2015-02-03","pret":0.00057,"close":141.81}
{"ticker":"BXP","date":"2015-02-04","pret":0.01458,"close":141.13}
{"ticker":"BXP","date":"2015-02-05","pret":0.00296,"close":143.79}
{"ticker":"BXP","date":"2015-02-06","pret":0.01016,"close":140.95}
{"ticker":"BXP","date":"2015-02-09","pret":-0.02114,"close":140.19}
{"ticker":"BXP","date":"2015-02-10","pret":0.0037,"close":142.22}
{"ticker":"BXP","date":"2015-02-11","pret":0.01044,"close":140.92}
{"ticker":"BXP","date":"2015-02-12","pret":-0.00775,"close":142.66}
{"ticker":"BXP","date":"2015-02-13","pret":0.0067,"close":141.08}
{"ticker":"BXP","date":"2015-02-17","pret":-0.00974,"close":140.25}
{"ticker":"BXP","date":"2015-02-18","pret":-0.00534,"close":141.78}
{"ticker":"BXP","date":"2015-02-19","pret":0.00725,"close":138.47}
{"ticker":"BXP","date":"2015-02-20","pret":-0.02148,"close":139.37}
{"ticker":"BXP","date":"2015-02-23","pret":0.01394,"close":140.93}
{"ticker":"BXP","date":"2015-02-24","pret":0.0005,"close":138.26}
{"ticker":"BXP","date":"2015-02-25","pret":-0.01155,"close":137.66}
{"ticker":"BXP","date":"2015-02-26","pret":-0.00826,"close":136.23}
{"ticker":"BXP","date":"2015-02-27","pret":-0.00789,"close":137.41}
{"ticker":"BXP","date":"2015-03-02","pret":0.01,"close":138.76}
{"ticker":"BXP","date":"2015-03-03","pret":0.00687,"close":138.75}
{"ticker":"BXP","date":"2015-03-04","pret":-0.00065,"close":137.3}
{"ticker":"BXP","date":"2015-03-05","pret":-0.00506,"close":139.03}
{"ticker":"BXP","date":"2015-03-06","pret":-0.01579,"close":133.82}
{"ticker":"BXP","date":"2015-03-09","pret":-0.01096,"close":134.94}
{"ticker":"BXP","date":"2015-03-10","pret":0.00416,"close":134.75}
{"ticker":"BXP","date":"2015-03-11","pret":0.002,"close":134.58}
{"ticker":"BXP","date":"2015-03-12","pret":0.00296,"close":137.34}
{"ticker":"BXP","date":"2015-03-13","pret":0.00896,"close":135.98}
{"ticker":"BXP","date":"2015-03-16","pret":0.0011,"close":137.25}
{"ticker":"BXP","date":"2015-03-17","pret":-0.00132,"close":137.51}
{"ticker":"BXP","date":"2015-03-18","pret":0.00358,"close":141.13}
{"ticker":"BXP","date":"2015-03-19","pret":0.02747,"close":141.15}
{"ticker":"BXP","date":"2015-03-20","pret":0.00021,"close":144.73}
{"ticker":"BXP","date":"2015-03-23","pret":0.02369,"close":144.74}
{"ticker":"BXP","date":"2015-03-24","pret":-0.00055,"close":143.98}
{"ticker":"BXP","date":"2015-03-25","pret":-0.00229,"close":141.16}
{"ticker":"BXP","date":"2015-03-26","pret":-0.02432,"close":140.41}
{"ticker":"BXP","date":"2015-03-27","pret":-0.00328,"close":139.81}
{"ticker":"BXP","date":"2015-03-30","pret":0.00292,"close":142.25}
{"ticker":"BXP","date":"2015-03-31","pret":0.00999,"close":140.48}
{"ticker":"BXP","date":"2015-04-01","pret":-0.00999,"close":139.71}
{"ticker":"BXP","date":"2015-04-02","pret":-0.00707,"close":140.93}
{"ticker":"BXP","date":"2015-04-06","pret":0.01247,"close":142.17}
{"ticker":"BXP","date":"2015-04-07","pret":0.0053,"close":139.51}
{"ticker":"BXP","date":"2015-04-08","pret":-0.01562,"close":139.71}
{"ticker":"BXP","date":"2015-04-09","pret":-0.00294,"close":137.35}
{"ticker":"BXP","date":"2015-04-10","pret":-0.01293,"close":137.58}
{"ticker":"BXP","date":"2015-04-13","pret":0.00014,"close":137.07}
{"ticker":"BXP","date":"2015-04-14","pret":-0.00269,"close":137.65}
{"ticker":"BXP","date":"2015-04-15","pret":0.00393,"close":136.49}
{"ticker":"BXP","date":"2015-04-16","pret":-0.00963,"close":137.68}
{"ticker":"BXP","date":"2015-04-17","pret":0.00461,"close":136.6}
{"ticker":"BXP","date":"2015-04-20","pret":-0.00022,"close":136.39}
{"ticker":"BXP","date":"2015-04-21","pret":-0.00417,"close":136.77}
{"ticker":"BXP","date":"2015-04-22","pret":0.00417,"close":136.51}
{"ticker":"BXP","date":"2015-04-23","pret":-0.00563,"close":137.03}
{"ticker":"BXP","date":"2015-04-24","pret":0.00935,"close":137.87}
{"ticker":"BXP","date":"2015-04-27","pret":0.0029,"close":137.8}
{"ticker":"BXP","date":"2015-04-28","pret":-0.00196,"close":138.35}
{"ticker":"BXP","date":"2015-04-29","pret":-0.00254,"close":134.88}
{"ticker":"BXP","date":"2015-04-30","pret":-0.02357,"close":132.31}
{"ticker":"BXP","date":"2015-05-01","pret":-0.00936,"close":132.95}
{"ticker":"BXP","date":"2015-05-04","pret":0.00458,"close":132.95}
{"ticker":"BXP","date":"2015-05-05","pret":-0.00978,"close":129.65}
{"ticker":"BXP","date":"2015-05-06","pret":-0.01494,"close":128.65}
{"ticker":"BXP","date":"2015-05-07","pret":-0.00717,"close":131.5}
{"ticker":"BXP","date":"2015-05-08","pret":0.02986,"close":133.33}
{"ticker":"BXP","date":"2015-05-11","pret":-0.00346,"close":130.84}
{"ticker":"BXP","date":"2015-05-12","pret":-0.02047,"close":131.37}
{"ticker":"BXP","date":"2015-05-13","pret":0.01298,"close":130.65}
{"ticker":"BXP","date":"2015-05-14","pret":-0.00274,"close":133.36}
{"ticker":"BXP","date":"2015-05-15","pret":0.01862,"close":134.7}
{"ticker":"BXP","date":"2015-05-18","pret":0.00179,"close":134.31}
{"ticker":"BXP","date":"2015-05-19","pret":-0.00486,"close":133.39}
{"ticker":"BXP","date":"2015-05-20","pret":0.00075,"close":133.31}
{"ticker":"BXP","date":"2015-05-21","pret":-0.0021,"close":132.24}
{"ticker":"BXP","date":"2015-05-22","pret":-0.00738,"close":132.87}
{"ticker":"BXP","date":"2015-05-26","pret":0.00076,"close":131.23}
{"ticker":"BXP","date":"2015-05-27","pret":-0.00849,"close":131.86}
{"ticker":"BXP","date":"2015-05-28","pret":0.00266,"close":131.55}
{"ticker":"BXP","date":"2015-05-29","pret":-0.00084,"close":130.03}
{"ticker":"BXP","date":"2015-06-01","pret":-0.01124,"close":131.65}
{"ticker":"BXP","date":"2015-06-02","pret":0.00712,"close":129.57}
{"ticker":"BXP","date":"2015-06-03","pret":-0.01182,"close":127.9}
{"ticker":"BXP","date":"2015-06-04","pret":-0.01369,"close":127.46}
{"ticker":"BXP","date":"2015-06-05","pret":-0.00928,"close":126.18}
{"ticker":"BXP","date":"2015-06-08","pret":0.00111,"close":125.99}
{"ticker":"BXP","date":"2015-06-09","pret":-0.00538,"close":124.89}
{"ticker":"BXP","date":"2015-06-10","pret":-0.00765,"close":126.22}
{"ticker":"BXP","date":"2015-06-11","pret":0.01335,"close":126.77}
{"ticker":"BXP","date":"2015-06-12","pret":-0.0034,"close":126.1}
{"ticker":"BXP","date":"2015-06-15","pret":-0.00492,"close":125.1}
{"ticker":"BXP","date":"2015-06-16","pret":-0.00607,"close":126.02}
{"ticker":"BXP","date":"2015-06-17","pret":0.00837,"close":126.91}
{"ticker":"BXP","date":"2015-06-18","pret":0.01168,"close":128.09}
{"ticker":"BXP","date":"2015-06-19","pret":0.00118,"close":126.71}
{"ticker":"BXP","date":"2015-06-22","pret":-0.00629,"close":125.62}
{"ticker":"BXP","date":"2015-06-23","pret":-0.01254,"close":124.97}
{"ticker":"BXP","date":"2015-06-24","pret":-0.0004,"close":124.87}
{"ticker":"BXP","date":"2015-06-25","pret":-0.0123,"close":123.26}
{"ticker":"BXP","date":"2015-06-26","pret":-0.00894,"close":123.43}
{"ticker":"BXP","date":"2015-06-29","pret":0.00513,"close":120.83}
{"ticker":"BXP","date":"2015-06-30","pret":-0.01234,"close":121.04}
{"ticker":"BXP","date":"2015-07-01","pret":-0.02936,"close":122.13}
{"ticker":"BXP","date":"2015-07-02","pret":0.03772,"close":121.85}
{"ticker":"BXP","date":"2015-07-06","pret":-0.0133,"close":122.53}
{"ticker":"BXP","date":"2015-07-07","pret":0.01655,"close":124.96}
{"ticker":"BXP","date":"2015-07-08","pret":0.01075,"close":123.71}
{"ticker":"BXP","date":"2015-07-09","pret":0.00024,"close":123.12}
{"ticker":"BXP","date":"2015-07-10","pret":-0.00451,"close":124.16}
{"ticker":"BXP","date":"2015-07-13","pret":0.01092,"close":124.74}
{"ticker":"BXP","date":"2015-07-14","pret":-0.00216,"close":124.63}
{"ticker":"BXP","date":"2015-07-15","pret":-0.00666,"close":124.14}
{"ticker":"BXP","date":"2015-07-16","pret":0.00434,"close":125.99}
{"ticker":"BXP","date":"2015-07-17","pret":0.00839,"close":125.57}
{"ticker":"BXP","date":"2015-07-20","pret":-0.00518,"close":125.8}
{"ticker":"BXP","date":"2015-07-21","pret":0.00534,"close":125.4}
{"ticker":"BXP","date":"2015-07-22","pret":-0.00215,"close":125.93}
{"ticker":"BXP","date":"2015-07-23","pret":0.00143,"close":124.54}
{"ticker":"BXP","date":"2015-07-24","pret":-0.01008,"close":125.16}
{"ticker":"BXP","date":"2015-07-27","pret":0.00553,"close":125.23}
{"ticker":"BXP","date":"2015-07-28","pret":0.00447,"close":124.82}
{"ticker":"BXP","date":"2015-07-29","pret":-0.00687,"close":126.32}
{"ticker":"BXP","date":"2015-07-30","pret":0.011,"close":123.34}
{"ticker":"BXP","date":"2015-07-31","pret":-0.01461,"close":123.28}
{"ticker":"BXP","date":"2015-08-03","pret":-0.00808,"close":124.7}
{"ticker":"BXP","date":"2015-08-04","pret":0.00816,"close":123.03}
{"ticker":"BXP","date":"2015-08-05","pret":-0.00605,"close":121.29}
{"ticker":"BXP","date":"2015-08-06","pret":-0.02308,"close":120.95}
{"ticker":"BXP","date":"2015-08-07","pret":0.00339,"close":120.17}
{"ticker":"BXP","date":"2015-08-10","pret":-0.00182,"close":119.74}
{"ticker":"BXP","date":"2015-08-11","pret":-0.01047,"close":119.75}
{"ticker":"BXP","date":"2015-08-12","pret":-0.00226,"close":119.96}
{"ticker":"BXP","date":"2015-08-13","pret":0.00042,"close":120.71}
{"ticker":"BXP","date":"2015-08-14","pret":0.00933,"close":121.92}
{"ticker":"BXP","date":"2015-08-17","pret":0.01097,"close":122.99}
{"ticker":"BXP","date":"2015-08-18","pret":0.00727,"close":122.93}
{"ticker":"BXP","date":"2015-08-19","pret":-0.00555,"close":122.42}
{"ticker":"BXP","date":"2015-08-20","pret":-0.00131,"close":120.85}
{"ticker":"BXP","date":"2015-08-21","pret":-0.01038,"close":118.65}
{"ticker":"BXP","date":"2015-08-24","pret":-0.01721,"close":112.33}
{"ticker":"BXP","date":"2015-08-25","pret":-0.03098,"close":108.65}
{"ticker":"BXP","date":"2015-08-26","pret":-0.03846,"close":113.81}
{"ticker":"BXP","date":"2015-08-27","pret":0.03646,"close":116.79}
{"ticker":"BXP","date":"2015-08-28","pret":0.01384,"close":116.62}
{"ticker":"BXP","date":"2015-08-31","pret":-0.00198,"close":113.38}
{"ticker":"BXP","date":"2015-09-01","pret":-0.03656,"close":110.66}
{"ticker":"BXP","date":"2015-09-02","pret":0,"close":111.91}
{"ticker":"BXP","date":"2015-09-03","pret":0.00312,"close":111.94}
{"ticker":"BXP","date":"2015-09-04","pret":-0.01588,"close":109.86}
{"ticker":"BXP","date":"2015-09-08","pret":0.00496,"close":111.71}
{"ticker":"BXP","date":"2015-09-09","pret":0.02154,"close":110.57}
{"ticker":"BXP","date":"2015-09-10","pret":-0.02623,"close":111.89}
{"ticker":"BXP","date":"2015-09-11","pret":0.01088,"close":113.94}
{"ticker":"BXP","date":"2015-09-14","pret":0.0194,"close":113.28}
{"ticker":"BXP","date":"2015-09-15","pret":-0.00952,"close":114.47}
{"ticker":"BXP","date":"2015-09-16","pret":0.01118,"close":117.72}
{"ticker":"BXP","date":"2015-09-17","pret":0.02806,"close":119.46}
{"ticker":"BXP","date":"2015-09-18","pret":0.00111,"close":118.65}
{"ticker":"BXP","date":"2015-09-21","pret":0.00855,"close":118.69}
{"ticker":"BXP","date":"2015-09-22","pret":-0.0055,"close":116.69}
{"ticker":"BXP","date":"2015-09-23","pret":-0.00852,"close":117.05}
{"ticker":"BXP","date":"2015-09-24","pret":-0.0018,"close":115.95}
{"ticker":"BXP","date":"2015-09-25","pret":-0.00318,"close":116.48}
{"ticker":"BXP","date":"2015-09-28","pret":-0.0088,"close":114.5}
{"ticker":"BXP","date":"2015-09-29","pret":-0.00609,"close":117.47}
{"ticker":"BXP","date":"2015-09-30","pret":0.03447,"close":118.4}
{"ticker":"BXP","date":"2015-10-01","pret":0.00261,"close":118.62}
{"ticker":"BXP","date":"2015-10-02","pret":-0.00844,"close":119.47}
{"ticker":"BXP","date":"2015-10-05","pret":0.01539,"close":120.62}
{"ticker":"BXP","date":"2015-10-06","pret":0.00574,"close":120.32}
{"ticker":"BXP","date":"2015-10-07","pret":-0.00025,"close":121.25}
{"ticker":"BXP","date":"2015-10-08","pret":0.00654,"close":121.89}
{"ticker":"BXP","date":"2015-10-09","pret":0.00436,"close":121.65}
{"ticker":"BXP","date":"2015-10-12","pret":-0.00008,"close":122.57}
{"ticker":"BXP","date":"2015-10-13","pret":0.00492,"close":120.52}
{"ticker":"BXP","date":"2015-10-14","pret":-0.01184,"close":119.91}
{"ticker":"BXP","date":"2015-10-15","pret":-0.00356,"close":120.77}
{"ticker":"BXP","date":"2015-10-16","pret":0.00802,"close":122.61}
{"ticker":"BXP","date":"2015-10-19","pret":0.00763,"close":124.1}
{"ticker":"BXP","date":"2015-10-20","pret":0.01048,"close":122.98}
{"ticker":"BXP","date":"2015-10-21","pret":-0.00097,"close":122.36}
{"ticker":"BXP","date":"2015-10-22","pret":-0.00446,"close":123.75}
{"ticker":"BXP","date":"2015-10-23","pret":0.00414,"close":121.87}
{"ticker":"BXP","date":"2015-10-26","pret":-0.01353,"close":120.94}
{"ticker":"BXP","date":"2015-10-27","pret":-0.00799,"close":121.88}
{"ticker":"BXP","date":"2015-10-28","pret":0.00824,"close":122.2}
{"ticker":"BXP","date":"2015-10-29","pret":-0.00214,"close":122.78}
{"ticker":"BXP","date":"2015-10-30","pret":0.00156,"close":125.85}
{"ticker":"BXP","date":"2015-11-02","pret":0.03199,"close":129.77}
{"ticker":"BXP","date":"2015-11-03","pret":0.03007,"close":128.59}
{"ticker":"BXP","date":"2015-11-04","pret":-0.00782,"close":127.12}
{"ticker":"BXP","date":"2015-11-05","pret":-0.01268,"close":127.91}
{"ticker":"BXP","date":"2015-11-06","pret":-0.00751,"close":124.19}
{"ticker":"BXP","date":"2015-11-09","pret":-0.01696,"close":122.68}
{"ticker":"BXP","date":"2015-11-10","pret":-0.00835,"close":124}
{"ticker":"BXP","date":"2015-11-11","pret":0.01012,"close":124.34}
{"ticker":"BXP","date":"2015-11-12","pret":-0.0021,"close":123.21}
{"ticker":"BXP","date":"2015-11-13","pret":0.00499,"close":122.86}
{"ticker":"BXP","date":"2015-11-16","pret":-0.01554,"close":123.78}
{"ticker":"BXP","date":"2015-11-17","pret":0.00691,"close":123.43}
{"ticker":"BXP","date":"2015-11-18","pret":0.0021,"close":124.14}
{"ticker":"BXP","date":"2015-11-19","pret":0.00677,"close":124.34}
{"ticker":"BXP","date":"2015-11-20","pret":0.00265,"close":126.52}
{"ticker":"BXP","date":"2015-11-23","pret":0.01447,"close":125.97}
{"ticker":"BXP","date":"2015-11-24","pret":-0.01359,"close":124.67}
{"ticker":"BXP","date":"2015-11-25","pret":-0.00024,"close":124.77}
{"ticker":"BXP","date":"2015-11-26"}
{"ticker":"BXP","date":"2015-11-27","pret":-0.002,"close":125.82}
{"ticker":"BXP","date":"2015-11-30","pret":0.0114,"close":124.99}
{"ticker":"BXP","date":"2015-12-01","pret":-0.00206,"close":126.67}
{"ticker":"BXP","date":"2015-12-02","pret":0.0019,"close":123.48}
{"ticker":"BXP","date":"2015-12-03","pret":-0.0266,"close":122.38}
{"ticker":"BXP","date":"2015-12-04","pret":0.0013,"close":124.84}
{"ticker":"BXP","date":"2015-12-07","pret":0.0085,"close":125}
{"ticker":"BXP","date":"2015-12-08","pret":0.00683,"close":124.86}
{"ticker":"BXP","date":"2015-12-09","pret":-0.00691,"close":123.51}
{"ticker":"BXP","date":"2015-12-10","pret":-0.00412,"close":122.92}
{"ticker":"BXP","date":"2015-12-11","pret":-0.0137,"close":123.26}
{"ticker":"BXP","date":"2015-12-14","pret":0.00932,"close":125.34}
{"ticker":"BXP","date":"2015-12-15","pret":0.02657,"close":127.01}
{"ticker":"BXP","date":"2015-12-16","pret":0.0086,"close":130.15}
{"ticker":"BXP","date":"2015-12-17"}
{"ticker":"BXP","date":"2015-12-18","pret":0.0152,"close":127.08}
{"ticker":"BXP","date":"2015-12-21","pret":-0.00948,"close":127.07}
{"ticker":"BXP","date":"2015-12-22","pret":-0.0007,"close":127.24}
{"ticker":"BXP","date":"2015-12-23","pret":-0.00446,"close":128.95}
{"ticker":"BXP","date":"2015-12-24","pret":0.01349,"close":129.01}
{"ticker":"BXP","date":"2015-12-28","pret":-0.00287,"close":129.62}
{"ticker":"BXP","date":"2015-12-29","pret":-0.00008,"close":129.82}
{"ticker":"BXP","date":"2015-12-30","pret":0.00519,"close":128.6}
{"ticker":"BXP","date":"2015-12-31","pret":-0.0041,"close":127.54}
{"ticker":"BXP","date":"2016-01-04","pret":-0.02856,"close":124.2}
{"ticker":"BXP","date":"2016-01-05","pret":-0.00818,"close":127.26}
{"ticker":"BXS","date":"2015-01-02","pret":-0.00834,"close":22.25}
{"ticker":"BXS","date":"2015-01-05","pret":-0.02861,"close":21.45}
{"ticker":"BXS","date":"2015-01-06","pret":-0.02759,"close":20.85}
{"ticker":"BXS","date":"2015-01-07","pret":-0.0155,"close":20.88}
{"ticker":"BXS","date":"2015-01-08","pret":0.00236,"close":21.47}
{"ticker":"BXS","date":"2015-01-09","pret":0.01733,"close":20.6}
{"ticker":"BXS","date":"2015-01-12","pret":-0.04754,"close":20.38}
{"ticker":"BXS","date":"2015-01-13","pret":-0.00146,"close":20.38}
{"ticker":"BXS","date":"2015-01-14","pret":-0.02169,"close":20.17}
{"ticker":"BXS","date":"2015-01-15","pret":0.00497,"close":19.76}
{"ticker":"BXS","date":"2015-01-16","pret":-0.02663,"close":20.36}
{"ticker":"BXS","date":"2015-01-20","pret":0.036,"close":20.21}
{"ticker":"BXS","date":"2015-01-21","pret":-0.00938,"close":20.21}
{"ticker":"BXS","date":"2015-01-22","pret":-0.00348,"close":21.58}
{"ticker":"BXS","date":"2015-01-23","pret":0.07197,"close":20.84}
{"ticker":"BXS","date":"2015-01-26","pret":-0.03918,"close":20.82}
{"ticker":"BXS","date":"2015-01-27","pret":-0.01553,"close":20.47}
{"ticker":"BXS","date":"2015-01-28","pret":0.00244,"close":19.84}
{"ticker":"BXS","date":"2015-01-29","pret":-0.03021,"close":20.16}
{"ticker":"BXS","date":"2015-01-30","pret":0.0005,"close":19.85}
{"ticker":"BXS","date":"2015-02-02","pret":0.00451,"close":20.67}
{"ticker":"BXS","date":"2015-02-03","pret":0.04452,"close":21.2}
{"ticker":"BXS","date":"2015-02-04","pret":0.00715,"close":20.91}
{"ticker":"BXS","date":"2015-02-05","pret":0.00048,"close":21.44}
{"ticker":"BXS","date":"2015-02-06","pret":0.02994,"close":21.98}
{"ticker":"BXS","date":"2015-02-09","pret":0.0046,"close":21.56}
{"ticker":"BXS","date":"2015-02-10","pret":-0.00138,"close":21.7}
{"ticker":"BXS","date":"2015-02-11","pret":-0.00877,"close":21.3}
{"ticker":"BXS","date":"2015-02-12","pret":-0.00093,"close":21.96}
{"ticker":"BXS","date":"2015-02-13","pret":0.01747,"close":22.06}
{"ticker":"BXS","date":"2015-02-17","pret":0.00091,"close":22.28}
{"ticker":"BXS","date":"2015-02-18","pret":0.00636,"close":21.74}
{"ticker":"BXS","date":"2015-02-19","pret":-0.02567,"close":21.7}
{"ticker":"BXS","date":"2015-02-20","pret":0.00232,"close":22}
{"ticker":"BXS","date":"2015-02-23","pret":0.01243,"close":22.09}
{"ticker":"BXS","date":"2015-02-24","pret":0.01543,"close":22.24}
{"ticker":"BXS","date":"2015-02-25","pret":0.0009,"close":22.22}
{"ticker":"BXS","date":"2015-02-26","pret":-0.00135,"close":22.59}
{"ticker":"BXS","date":"2015-02-27","pret":0.01298,"close":22.39}
{"ticker":"BXS","date":"2015-03-02","pret":-0.00178,"close":22.53}
{"ticker":"BXS","date":"2015-03-03","pret":-0.00134,"close":22.28}
{"ticker":"BXS","date":"2015-03-04","pret":-0.01348,"close":22.28}
{"ticker":"BXS","date":"2015-03-05","pret":0.00586,"close":22.42}
{"ticker":"BXS","date":"2015-03-06","pret":0.00851,"close":22.56}
{"ticker":"BXS","date":"2015-03-09","pret":0.00578,"close":22.92}
{"ticker":"BXS","date":"2015-03-10","pret":0.00089,"close":22.43}
{"ticker":"BXS","date":"2015-03-11","pret":-0.00577,"close":22.69}
{"ticker":"BXS","date":"2015-03-12","pret":0.01766,"close":23.23}
{"ticker":"BXS","date":"2015-03-13","pret":0.01692,"close":23.21}
{"ticker":"BXS","date":"2015-03-16","pret":-0.00129,"close":23.09}
{"ticker":"BXS","date":"2015-03-17","pret":-0.01214,"close":23.36}
{"ticker":"BXS","date":"2015-03-18","pret":0.01257,"close":22.97}
{"ticker":"BXS","date":"2015-03-19","pret":-0.01562,"close":22.95}
{"ticker":"BXS","date":"2015-03-20","pret":0.00958,"close":23.48}
{"ticker":"BXS","date":"2015-03-23","pret":0.01633,"close":23.25}
{"ticker":"BXS","date":"2015-03-24","pret":-0.00899,"close":22.97}
{"ticker":"BXS","date":"2015-03-25","pret":-0.01386,"close":22.57}
{"ticker":"BXS","date":"2015-03-26","pret":-0.01494,"close":22.75}
{"ticker":"BXS","date":"2015-03-27","pret":0.0075,"close":22.67}
{"ticker":"BXS","date":"2015-03-30","pret":0.00395,"close":23.26}
{"ticker":"BXS","date":"2015-03-31","pret":0.01348,"close":23.22}
{"ticker":"BXS","date":"2015-04-01","pret":-0.00346,"close":23.21}
{"ticker":"BXS","date":"2015-04-02","pret":0.01803,"close":23.56}
{"ticker":"BXS","date":"2015-04-06","pret":-0.00769,"close":23.38}
{"ticker":"BXS","date":"2015-04-07","pret":-0.00215,"close":23.41}
{"ticker":"BXS","date":"2015-04-08","pret":0.00343,"close":23.42}
{"ticker":"BXS","date":"2015-04-09","pret":0.00086,"close":23.3}
{"ticker":"BXS","date":"2015-04-10","pret":-0.00386,"close":23.28}
{"ticker":"BXS","date":"2015-04-13","pret":-0.00043,"close":24.29}
{"ticker":"BXS","date":"2015-04-14","pret":0.04043,"close":24.47}
{"ticker":"BXS","date":"2015-04-15","pret":0.0123,"close":24.8}
{"ticker":"BXS","date":"2015-04-16","pret":0.00569,"close":24.69}
{"ticker":"BXS","date":"2015-04-17","pret":-0.01224,"close":24.42}
{"ticker":"BXS","date":"2015-04-20","pret":0.01021,"close":24.7}
{"ticker":"BXS","date":"2015-04-21","pret":0.0093,"close":24.42}
{"ticker":"BXS","date":"2015-04-22","pret":-0.01786,"close":24.8}
{"ticker":"BXS","date":"2015-04-23","pret":0.00978,"close":24.53}
{"ticker":"BXS","date":"2015-04-24","pret":-0.00366,"close":24.24}
{"ticker":"BXS","date":"2015-04-27","pret":-0.01312,"close":23.97}
{"ticker":"BXS","date":"2015-04-28","pret":-0.0112,"close":24.6}
{"ticker":"BXS","date":"2015-04-29","pret":0.02309,"close":24.62}
{"ticker":"BXS","date":"2015-04-30","pret":0.00041,"close":24.21}
{"ticker":"BXS","date":"2015-05-01","pret":-0.00859,"close":23.95}
{"ticker":"BXS","date":"2015-05-04","pret":-0.01532,"close":24.26}
{"ticker":"BXS","date":"2015-05-05","pret":0.00666,"close":24.11}
{"ticker":"BXS","date":"2015-05-06","pret":0.0029,"close":24.46}
{"ticker":"BXS","date":"2015-05-07","pret":0.00782,"close":24.26}
{"ticker":"BXS","date":"2015-05-08","pret":0.00041,"close":24.33}
{"ticker":"BXS","date":"2015-05-11","pret":0,"close":24.35}
{"ticker":"BXS","date":"2015-05-12","pret":-0.00246,"close":24.49}
{"ticker":"BXS","date":"2015-05-13","pret":0.00737,"close":24.66}
{"ticker":"BXS","date":"2015-05-14","pret":0.01096,"close":24.77}
{"ticker":"BXS","date":"2015-05-15","pret":-0.00323,"close":24.37}
{"ticker":"BXS","date":"2015-05-18","pret":-0.01181,"close":24.84}
{"ticker":"BXS","date":"2015-05-19","pret":0.02188,"close":25.16}
{"ticker":"BXS","date":"2015-05-20","pret":0.0056,"close":24.81}
{"ticker":"BXS","date":"2015-05-21","pret":-0.01769,"close":24.58}
{"ticker":"BXS","date":"2015-05-22","pret":-0.00244,"close":24.31}
{"ticker":"BXS","date":"2015-05-26","pret":-0.01847,"close":24.09}
{"ticker":"BXS","date":"2015-05-27","pret":0.00331,"close":24.58}
{"ticker":"BXS","date":"2015-05-28","pret":0.01475,"close":24.48}
{"ticker":"BXS","date":"2015-05-29","pret":-0.00735,"close":24.19}
{"ticker":"BXS","date":"2015-06-01","pret":-0.00287,"close":24.1}
{"ticker":"BXS","date":"2015-06-02","pret":-0.00991,"close":24.21}
{"ticker":"BXS","date":"2015-06-03","pret":0.01197,"close":24.85}
{"ticker":"BXS","date":"2015-06-04","pret":0.01506,"close":24.58}
{"ticker":"BXS","date":"2015-06-05","pret":0.00162,"close":25.09}
{"ticker":"BXS","date":"2015-06-08","pret":0.00844,"close":25.07}
{"ticker":"BXS","date":"2015-06-09","pret":0.00638,"close":25.4}
{"ticker":"BXS","date":"2015-06-10","pret":0.02124,"close":25.68}
{"ticker":"BXS","date":"2015-06-11","pret":-0.0039,"close":25.65}
{"ticker":"BXS","date":"2015-06-12","pret":-0.00156,"close":25.56}
{"ticker":"BXS","date":"2015-06-15","pret":-0.01181,"close":25.42}
{"ticker":"BXS","date":"2015-06-16","pret":0.00277,"close":25.69}
{"ticker":"BXS","date":"2015-06-17","pret":0.01838,"close":25.06}
{"ticker":"BXS","date":"2015-06-18","pret":-0.02472,"close":25.38}
{"ticker":"BXS","date":"2015-06-19","pret":0.00634,"close":25.3}
{"ticker":"BXS","date":"2015-06-22","pret":0.01021,"close":25.81}
{"ticker":"BXS","date":"2015-06-23","pret":0.00895,"close":26.36}
{"ticker":"BXS","date":"2015-06-24","pret":0.01728,"close":25.97}
{"ticker":"BXS","date":"2015-06-25","pret":-0.00879,"close":26.05}
{"ticker":"BXS","date":"2015-06-26","pret":0.00536,"close":26.6}
{"ticker":"BXS","date":"2015-06-29","pret":-0.00229,"close":25.64}
{"ticker":"BXS","date":"2015-06-30","pret":-0.00422,"close":25.76}
{"ticker":"BXS","date":"2015-07-01","pret":0.00269,"close":26.11}
{"ticker":"BXS","date":"2015-07-02","pret":-0.00154,"close":25.52}
{"ticker":"BXS","date":"2015-07-06","pret":-0.03716,"close":25.6}
{"ticker":"BXS","date":"2015-07-07","pret":0.01464,"close":25.41}
{"ticker":"BXS","date":"2015-07-08","pret":-0.01464,"close":25.18}
{"ticker":"BXS","date":"2015-07-09","pret":0.02129,"close":25.57}
{"ticker":"BXS","date":"2015-07-10","pret":0.0151,"close":25.79}
{"ticker":"BXS","date":"2015-07-13","pret":0,"close":25.93}
{"ticker":"BXS","date":"2015-07-14","pret":-0.01082,"close":26.04}
{"ticker":"BXS","date":"2015-07-15","pret":0.0158,"close":26.17}
{"ticker":"BXS","date":"2015-07-16","pret":0.00914,"close":26.09}
{"ticker":"BXS","date":"2015-07-17","pret":-0.01335,"close":25.76}
{"ticker":"BXS","date":"2015-07-20","pret":-0.00694,"close":25.96}
{"ticker":"BXS","date":"2015-07-21","pret":0.01611,"close":25.96}
{"ticker":"BXS","date":"2015-07-22","pret":-0.0111,"close":26.34}
{"ticker":"BXS","date":"2015-07-23","pret":0.01868,"close":25.75}
{"ticker":"BXS","date":"2015-07-24","pret":-0.03185,"close":25.38}
{"ticker":"BXS","date":"2015-07-27","pret":-0.01929,"close":25.23}
{"ticker":"BXS","date":"2015-07-28","pret":0.00949,"close":25.14}
{"ticker":"BXS","date":"2015-07-29","pret":-0.0079,"close":25.2}
{"ticker":"BXS","date":"2015-07-30","pret":-0.00278,"close":25.35}
{"ticker":"BXS","date":"2015-07-31","pret":0.00753,"close":25.27}
{"ticker":"BXS","date":"2015-08-03","pret":-0.00356,"close":25.19}
{"ticker":"BXS","date":"2015-08-04","pret":0.0004,"close":25.34}
{"ticker":"BXS","date":"2015-08-05","pret":0.00868,"close":25.52}
{"ticker":"BXS","date":"2015-08-06","pret":0.00431,"close":25.41}
{"ticker":"BXS","date":"2015-08-07","pret":-0.00864,"close":25.21}
{"ticker":"BXS","date":"2015-08-10","pret":0.00197,"close":25.75}
{"ticker":"BXS","date":"2015-08-11","pret":0.00079,"close":25.26}
{"ticker":"BXS","date":"2015-08-12","pret":-0.01386,"close":24.79}
{"ticker":"BXS","date":"2015-08-13","pret":-0.01204,"close":24.82}
{"ticker":"BXS","date":"2015-08-14","pret":0.00121,"close":25.18}
{"ticker":"BXS","date":"2015-08-17","pret":0.00723,"close":25.24}
{"ticker":"BXS","date":"2015-08-18","pret":0.01154,"close":25.12}
{"ticker":"BXS","date":"2015-08-19","pret":-0.01194,"close":24.6}
{"ticker":"BXS","date":"2015-08-20","pret":-0.02638,"close":23.97}
{"ticker":"BXS","date":"2015-08-21","pret":-0.04242,"close":23.89}
{"ticker":"BXS","date":"2015-08-24","pret":-0.03093,"close":22.66}
{"ticker":"BXS","date":"2015-08-25","pret":0.03564,"close":22.11}
{"ticker":"BXS","date":"2015-08-26","pret":-0.03167,"close":23.04}
{"ticker":"BXS","date":"2015-08-27","pret":0.02481,"close":23.21}
{"ticker":"BXS","date":"2015-08-28","pret":-0.00604,"close":23.42}
{"ticker":"BXS","date":"2015-08-31","pret":0.00432,"close":23.76}
{"ticker":"BXS","date":"2015-09-01","pret":-0.00043,"close":22.63}
{"ticker":"BXS","date":"2015-09-02","pret":-0.00909,"close":23.15}
{"ticker":"BXS","date":"2015-09-03","pret":0.0039,"close":23.33}
{"ticker":"BXS","date":"2015-09-04","pret":-0.0013,"close":23.29}
{"ticker":"BXS","date":"2015-09-08","pret":0.02822,"close":24.07}
{"ticker":"BXS","date":"2015-09-09","pret":0.02169,"close":23.74}
{"ticker":"BXS","date":"2015-09-10","pret":-0.02253,"close":24.16}
{"ticker":"BXS","date":"2015-09-11","pret":0.01008,"close":24.13}
{"ticker":"BXS","date":"2015-09-14","pret":0.00708,"close":24.23}
{"ticker":"BXS","date":"2015-09-15","pret":0.00867,"close":24.48}
{"ticker":"BXS","date":"2015-09-16","pret":0.00533,"close":24.45}
{"ticker":"BXS","date":"2015-09-17","pret":-0.00082,"close":24.04}
{"ticker":"BXS","date":"2015-09-18","pret":-0.0316,"close":23.28}
{"ticker":"BXS","date":"2015-09-21","pret":-0.00721,"close":23.7}
{"ticker":"BXS","date":"2015-09-22","pret":-0.00683,"close":23.39}
{"ticker":"BXS","date":"2015-09-23","pret":0.00428,"close":23.5}
{"ticker":"BXS","date":"2015-09-24","pret":-0.00814,"close":23.63}
{"ticker":"BXS","date":"2015-09-25","pret":0.03133,"close":23.76}
{"ticker":"BXS","date":"2015-09-28","pret":-0.01597,"close":23.49}
{"ticker":"BXS","date":"2015-09-29","pret":-0.00212,"close":23.5}
{"ticker":"BXS","date":"2015-09-30","pret":0.0093,"close":23.77}
{"ticker":"BXS","date":"2015-10-01","pret":0.00168,"close":23.64}
{"ticker":"BXS","date":"2015-10-02","pret":-0.02637,"close":23.36}
{"ticker":"BXS","date":"2015-10-05","pret":0,"close":23.69}
{"ticker":"BXS","date":"2015-10-06","pret":0.0154,"close":23.51}
{"ticker":"BXS","date":"2015-10-07","pret":0.00381,"close":23.99}
{"ticker":"BXS","date":"2015-10-08","pret":0.01219,"close":24.23}
{"ticker":"BXS","date":"2015-10-09","pret":0.01534,"close":24.19}
{"ticker":"BXS","date":"2015-10-12","pret":-0.00536,"close":24.49}
{"ticker":"BXS","date":"2015-10-13","pret":0.00742,"close":24.18}
{"ticker":"BXS","date":"2015-10-14","pret":-0.00783,"close":23.24}
{"ticker":"BXS","date":"2015-10-15","pret":-0.0311,"close":23.63}
{"ticker":"BXS","date":"2015-10-16","pret":0.01188,"close":23.57}
{"ticker":"BXS","date":"2015-10-19","pret":-0.0089,"close":23.58}
{"ticker":"BXS","date":"2015-10-20","pret":0.01226,"close":24.19}
{"ticker":"BXS","date":"2015-10-21","pret":0.01667,"close":23.74}
{"ticker":"BXS","date":"2015-10-22","pret":-0.01457,"close":24.26}
{"ticker":"BXS","date":"2015-10-23","pret":0.02486,"close":24.79}
{"ticker":"BXS","date":"2015-10-26","pret":0.00937,"close":24.68}
{"ticker":"BXS","date":"2015-10-27","pret":-0.00732,"close":24.63}
{"ticker":"BXS","date":"2015-10-28","pret":0.00773,"close":25.78}
{"ticker":"BXS","date":"2015-10-29","pret":0.04089,"close":25.49}
{"ticker":"BXS","date":"2015-10-30","pret":-0.01213,"close":24.93}
{"ticker":"BXS","date":"2015-11-02","pret":-0.01547,"close":25.34}
{"ticker":"BXS","date":"2015-11-03","pret":0.01153,"close":25.49}
{"ticker":"BXS","date":"2015-11-04","pret":0.01022,"close":25.55}
{"ticker":"BXS","date":"2015-11-05","pret":-0.00157,"close":25.94}
{"ticker":"BXS","date":"2015-11-06","pret":0.02592,"close":26.65}
{"ticker":"BXS","date":"2015-11-09","pret":0.01891,"close":26.54}
{"ticker":"BXS","date":"2015-11-10","pret":-0.00979,"close":26.68}
{"ticker":"BXS","date":"2015-11-11","pret":0.01353,"close":26.36}
{"ticker":"BXS","date":"2015-11-12","pret":-0.02609,"close":25.7}
{"ticker":"BXS","date":"2015-11-13","pret":-0.02404,"close":25.4}
{"ticker":"BXS","date":"2015-11-16","pret":-0.00393,"close":25.88}
{"ticker":"BXS","date":"2015-11-17","pret":0.02337,"close":26.12}
{"ticker":"BXS","date":"2015-11-18","pret":0.00614,"close":26.44}
{"ticker":"BXS","date":"2015-11-19","pret":0.01141,"close":26.41}
{"ticker":"BXS","date":"2015-11-20","pret":0.00453,"close":26.69}
{"ticker":"BXS","date":"2015-11-23","pret":0.00338,"close":26.61}
{"ticker":"BXS","date":"2015-11-24","pret":-0.00829,"close":26.83}
{"ticker":"BXS","date":"2015-11-25","pret":0.01465,"close":26.93}
{"ticker":"BXS","date":"2015-11-26"}
{"ticker":"BXS","date":"2015-11-27","pret":0.00335,"close":26.86}
{"ticker":"BXS","date":"2015-11-30","pret":0.00111,"close":26.9}
{"ticker":"BXS","date":"2015-12-01","pret":0.00407,"close":26.9}
{"ticker":"BXS","date":"2015-12-02","pret":-0.00445,"close":26.15}
{"ticker":"BXS","date":"2015-12-03","pret":-0.02177,"close":25.62}
{"ticker":"BXS","date":"2015-12-04","pret":-0.02692,"close":26.25}
{"ticker":"BXS","date":"2015-12-07","pret":0.01854,"close":25.72}
{"ticker":"BXS","date":"2015-12-08","pret":-0.02794,"close":25.19}
{"ticker":"BXS","date":"2015-12-09","pret":-0.01148,"close":24.86}
{"ticker":"BXS","date":"2015-12-10","pret":-0.01,"close":24.84}
{"ticker":"BXS","date":"2015-12-11","pret":-0.01662,"close":24.04}
{"ticker":"BXS","date":"2015-12-14","pret":-0.01857,"close":24.09}
{"ticker":"BXS","date":"2015-12-15","pret":0.01488,"close":24.71}
{"ticker":"BXS","date":"2015-12-16","pret":0.02192,"close":24.77}
{"ticker":"BXS","date":"2015-12-17"}
{"ticker":"BXS","date":"2015-12-18","pret":-0.03347,"close":23.98}
{"ticker":"BXS","date":"2015-12-21","pret":0,"close":24.18}
{"ticker":"BXS","date":"2015-12-22","pret":0.00703,"close":24.13}
{"ticker":"BXS","date":"2015-12-23","pret":-0.00041,"close":24.55}
{"ticker":"BXS","date":"2015-12-24","pret":0.01026,"close":24.58}
{"ticker":"BXS","date":"2015-12-28","pret":-0.00204,"close":24.56}
{"ticker":"BXS","date":"2015-12-29","pret":0.01058,"close":24.79}
{"ticker":"BXS","date":"2015-12-30","pret":0.00121,"close":24.41}
{"ticker":"BXS","date":"2015-12-31","pret":-0.01918,"close":23.99}
{"ticker":"BXS","date":"2016-01-04","pret":-0.03224,"close":23.21}
{"ticker":"BXS","date":"2016-01-05","pret":-0.01026,"close":23.27}
{"ticker":"BYD","date":"2015-01-02","pret":-0.00387,"close":12.51}
{"ticker":"BYD","date":"2015-01-05","pret":-0.03556,"close":12.35}
{"ticker":"BYD","date":"2015-01-06","pret":-0.00808,"close":12.16}
{"ticker":"BYD","date":"2015-01-07","pret":-0.00081,"close":12.51}
{"ticker":"BYD","date":"2015-01-08","pret":0.02406,"close":12.84}
{"ticker":"BYD","date":"2015-01-09","pret":0.02039,"close":12.69}
{"ticker":"BYD","date":"2015-01-12","pret":-0.01644,"close":12.43}
{"ticker":"BYD","date":"2015-01-13","pret":-0.0329,"close":12.58}
{"ticker":"BYD","date":"2015-01-14","pret":0.00812,"close":12.9}
{"ticker":"BYD","date":"2015-01-15","pret":0.04971,"close":12.96}
{"ticker":"BYD","date":"2015-01-16","pret":-0.00463,"close":13.24}
{"ticker":"BYD","date":"2015-01-20","pret":0.02972,"close":13}
{"ticker":"BYD","date":"2015-01-21","pret":-0.02432,"close":13.24}
{"ticker":"BYD","date":"2015-01-22","pret":0.02806,"close":13.4}
{"ticker":"BYD","date":"2015-01-23","pret":0.00448,"close":13.51}
{"ticker":"BYD","date":"2015-01-26","pret":0.0089,"close":13.94}
{"ticker":"BYD","date":"2015-01-27","pret":0.01101,"close":13.74}
{"ticker":"BYD","date":"2015-01-28","pret":0.01017,"close":13.24}
{"ticker":"BYD","date":"2015-01-29","pret":-0.0383,"close":13.43}
{"ticker":"BYD","date":"2015-01-30","pret":-0.00376,"close":13.06}
{"ticker":"BYD","date":"2015-02-02","pret":-0.01442,"close":13.12}
{"ticker":"BYD","date":"2015-02-03","pret":0.00838,"close":13.7}
{"ticker":"BYD","date":"2015-02-04","pret":0.03061,"close":13.63}
{"ticker":"BYD","date":"2015-02-05","pret":0.00513,"close":13.76}
{"ticker":"BYD","date":"2015-02-06","pret":0.00874,"close":13.62}
{"ticker":"BYD","date":"2015-02-09","pret":-0.01829,"close":13.67}
{"ticker":"BYD","date":"2015-02-10","pret":0.02047,"close":13.99}
{"ticker":"BYD","date":"2015-02-11","pret":0.01294,"close":13.98}
{"ticker":"BYD","date":"2015-02-12","pret":0.00428,"close":14.59}
{"ticker":"BYD","date":"2015-02-13","pret":0.03906,"close":14.36}
{"ticker":"BYD","date":"2015-02-17","pret":-0.01934,"close":14.41}
{"ticker":"BYD","date":"2015-02-18","pret":0.00556,"close":14.62}
{"ticker":"BYD","date":"2015-02-19","pret":0.01446,"close":14.47}
{"ticker":"BYD","date":"2015-02-20","pret":-0.01515,"close":14.46}
{"ticker":"BYD","date":"2015-02-23","pret":-0.00069,"close":13.99}
{"ticker":"BYD","date":"2015-02-24","pret":-0.04039,"close":13.75}
{"ticker":"BYD","date":"2015-02-25","pret":-0.0131,"close":14.06}
{"ticker":"BYD","date":"2015-02-26","pret":0.02603,"close":14.24}
{"ticker":"BYD","date":"2015-02-27","pret":0.01418,"close":13.81}
{"ticker":"BYD","date":"2015-03-02","pret":-0.02711,"close":14.1}
{"ticker":"BYD","date":"2015-03-03","pret":0.01507,"close":14.32}
{"ticker":"BYD","date":"2015-03-04","pret":0.01204,"close":14}
{"ticker":"BYD","date":"2015-03-05","pret":-0.01418,"close":13.96}
{"ticker":"BYD","date":"2015-03-06","pret":-0.01004,"close":13.92}
{"ticker":"BYD","date":"2015-03-09","pret":0.03541,"close":14.5}
{"ticker":"BYD","date":"2015-03-10","pret":-0.00698,"close":14.39}
{"ticker":"BYD","date":"2015-03-11","pret":0.00907,"close":14.19}
{"ticker":"BYD","date":"2015-03-12","pret":0.00554,"close":14.44}
{"ticker":"BYD","date":"2015-03-13","pret":-0.00624,"close":14.41}
{"ticker":"BYD","date":"2015-03-16","pret":0.00554,"close":14.41}
{"ticker":"BYD","date":"2015-03-17","pret":0.00207,"close":14.49}
{"ticker":"BYD","date":"2015-03-18","pret":-0.00553,"close":14.5}
{"ticker":"BYD","date":"2015-03-19","pret":0.00346,"close":14.36}
{"ticker":"BYD","date":"2015-03-20","pret":-0.00208,"close":14.24}
{"ticker":"BYD","date":"2015-03-23","pret":-0.01324,"close":14.4}
{"ticker":"BYD","date":"2015-03-24","pret":0.01047,"close":14.35}
{"ticker":"BYD","date":"2015-03-25","pret":0,"close":13.74}
{"ticker":"BYD","date":"2015-03-26","pret":-0.04983,"close":13.83}
{"ticker":"BYD","date":"2015-03-27","pret":0.01161,"close":13.94}
{"ticker":"BYD","date":"2015-03-30","pret":0.01362,"close":14.17}
{"ticker":"BYD","date":"2015-03-31","pret":0.00426,"close":14.2}
{"ticker":"BYD","date":"2015-04-01","pret":0.00424,"close":13.87}
{"ticker":"BYD","date":"2015-04-02","pret":-0.0214,"close":14.15}
{"ticker":"BYD","date":"2015-04-06","pret":0.01574,"close":14.31}
{"ticker":"BYD","date":"2015-04-07","pret":0.01479,"close":13.71}
{"ticker":"BYD","date":"2015-04-08","pret":-0.04286,"close":13.59}
{"ticker":"BYD","date":"2015-04-09","pret":-0.00146,"close":13.72}
{"ticker":"BYD","date":"2015-04-10","pret":0.00583,"close":13.8}
{"ticker":"BYD","date":"2015-04-13","pret":0.00073,"close":13.65}
{"ticker":"BYD","date":"2015-04-14","pret":-0.01389,"close":13.51}
{"ticker":"BYD","date":"2015-04-15","pret":0,"close":13.53}
{"ticker":"BYD","date":"2015-04-16","pret":-0.00591,"close":13.46}
{"ticker":"BYD","date":"2015-04-17","pret":-0.01267,"close":13.17}
{"ticker":"BYD","date":"2015-04-20","pret":-0.0015,"close":13.23}
{"ticker":"BYD","date":"2015-04-21","pret":-0.0015,"close":13.01}
{"ticker":"BYD","date":"2015-04-22","pret":-0.01899,"close":13.17}
{"ticker":"BYD","date":"2015-04-23","pret":0.00459,"close":13.4}
{"ticker":"BYD","date":"2015-04-24","pret":0.02785,"close":13.35}
{"ticker":"BYD","date":"2015-04-27","pret":-0.00149,"close":13.12}
{"ticker":"BYD","date":"2015-04-28","pret":-0.02484,"close":13.23}
{"ticker":"BYD","date":"2015-04-29","pret":-0.00535,"close":13.14}
{"ticker":"BYD","date":"2015-04-30","pret":0.00459,"close":13.2}
{"ticker":"BYD","date":"2015-05-01","pret":0.02635,"close":13.54}
{"ticker":"BYD","date":"2015-05-04","pret":0.01328,"close":13.72}
{"ticker":"BYD","date":"2015-05-05","pret":0.00366,"close":13.48}
{"ticker":"BYD","date":"2015-05-06","pret":-0.01102,"close":13.53}
{"ticker":"BYD","date":"2015-05-07","pret":0.00074,"close":13.78}
{"ticker":"BYD","date":"2015-05-08","pret":0.02981,"close":13.81}
{"ticker":"BYD","date":"2015-05-11","pret":-0.01225,"close":13.71}
{"ticker":"BYD","date":"2015-05-12","pret":-0.0102,"close":13.81}
{"ticker":"BYD","date":"2015-05-13","pret":0.0131,"close":13.53}
{"ticker":"BYD","date":"2015-05-14","pret":-0.01604,"close":13.55}
{"ticker":"BYD","date":"2015-05-15","pret":-0.00294,"close":13.68}
{"ticker":"BYD","date":"2015-05-18","pret":0.00807,"close":13.83}
{"ticker":"BYD","date":"2015-05-19","pret":0.01235,"close":13.59}
{"ticker":"BYD","date":"2015-05-20","pret":-0.02264,"close":13.74}
{"ticker":"BYD","date":"2015-05-21","pret":0.01248,"close":13.85}
{"ticker":"BYD","date":"2015-05-22","pret":0.00944,"close":13.92}
{"ticker":"BYD","date":"2015-05-26","pret":0.00433,"close":13.95}
{"ticker":"BYD","date":"2015-05-27","pret":0.00431,"close":14.32}
{"ticker":"BYD","date":"2015-05-28","pret":0.02616,"close":14.35}
{"ticker":"BYD","date":"2015-05-29","pret":-0.0021,"close":14.31}
{"ticker":"BYD","date":"2015-06-01","pret":0.0303,"close":14.79}
{"ticker":"BYD","date":"2015-06-02","pret":0.00271,"close":14.82}
{"ticker":"BYD","date":"2015-06-03","pret":0.00809,"close":14.72}
{"ticker":"BYD","date":"2015-06-04","pret":-0.01148,"close":14.61}
{"ticker":"BYD","date":"2015-06-05","pret":-0.00955,"close":14.9}
{"ticker":"BYD","date":"2015-06-08","pret":0.01699,"close":14.63}
{"ticker":"BYD","date":"2015-06-09","pret":-0.01425,"close":14.62}
{"ticker":"BYD","date":"2015-06-10","pret":0.00681,"close":14.96}
{"ticker":"BYD","date":"2015-06-11","pret":0.01883,"close":15.28}
{"ticker":"BYD","date":"2015-06-12","pret":0.01258,"close":15.16}
{"ticker":"BYD","date":"2015-06-15","pret":-0.00925,"close":15.31}
{"ticker":"BYD","date":"2015-06-16","pret":0.0145,"close":15.11}
{"ticker":"BYD","date":"2015-06-17","pret":-0.00986,"close":15.13}
{"ticker":"BYD","date":"2015-06-18","pret":0.0033,"close":15.4}
{"ticker":"BYD","date":"2015-06-19","pret":0.01504,"close":15.27}
{"ticker":"BYD","date":"2015-06-22","pret":-0.0039,"close":15.27}
{"ticker":"BYD","date":"2015-06-23","pret":-0.00457,"close":15.39}
{"ticker":"BYD","date":"2015-06-24","pret":0.00587,"close":15.22}
{"ticker":"BYD","date":"2015-06-25","pret":-0.00522,"close":15.15}
{"ticker":"BYD","date":"2015-06-26","pret":-0.01052,"close":15.34}
{"ticker":"BYD","date":"2015-06-29","pret":0.00659,"close":14.76}
{"ticker":"BYD","date":"2015-06-30","pret":-0.01655,"close":14.95}
{"ticker":"BYD","date":"2015-07-01","pret":0.00996,"close":14.9}
{"ticker":"BYD","date":"2015-07-02","pret":-0.0113,"close":15.16}
{"ticker":"BYD","date":"2015-07-06","pret":0.004,"close":15.25}
{"ticker":"BYD","date":"2015-07-07","pret":0.01978,"close":15.71}
{"ticker":"BYD","date":"2015-07-08","pret":0.01297,"close":15.4}
{"ticker":"BYD","date":"2015-07-09","pret":0.00514,"close":15.56}
{"ticker":"BYD","date":"2015-07-10","pret":0.00766,"close":16.02}
{"ticker":"BYD","date":"2015-07-13","pret":0.03316,"close":16.47}
{"ticker":"BYD","date":"2015-07-14","pret":0.01406,"close":16.88}
{"ticker":"BYD","date":"2015-07-15","pret":0.02812,"close":16.93}
{"ticker":"BYD","date":"2015-07-16","pret":0.00412,"close":17.15}
{"ticker":"BYD","date":"2015-07-17","pret":0.01342,"close":17.24}
{"ticker":"BYD","date":"2015-07-20","pret":-0.00581,"close":16.8}
{"ticker":"BYD","date":"2015-07-21","pret":-0.01824,"close":16.82}
{"ticker":"BYD","date":"2015-07-22","pret":-0.00775,"close":16.72}
{"ticker":"BYD","date":"2015-07-23","pret":0.01071,"close":16.82}
{"ticker":"BYD","date":"2015-07-24","pret":0.04061,"close":16.84}
{"ticker":"BYD","date":"2015-07-27","pret":-0.04953,"close":16.48}
{"ticker":"BYD","date":"2015-07-28","pret":0.00951,"close":17.16}
{"ticker":"BYD","date":"2015-07-29","pret":0.01585,"close":16.89}
{"ticker":"BYD","date":"2015-07-30","pret":-0.01349,"close":16.95}
{"ticker":"BYD","date":"2015-07-31","pret":0.00647,"close":17.09}
{"ticker":"BYD","date":"2015-08-03","pret":0.00293,"close":17.05}
{"ticker":"BYD","date":"2015-08-04","pret":0.00234,"close":17.17}
{"ticker":"BYD","date":"2015-08-05","pret":0.00871,"close":17.17}
{"ticker":"BYD","date":"2015-08-06","pret":-0.00871,"close":16.91}
{"ticker":"BYD","date":"2015-08-07","pret":-0.01766,"close":16.95}
{"ticker":"BYD","date":"2015-08-10","pret":0.01532,"close":17.01}
{"ticker":"BYD","date":"2015-08-11","pret":-0.01473,"close":16.78}
{"ticker":"BYD","date":"2015-08-12","pret":-0.01314,"close":17.21}
{"ticker":"BYD","date":"2015-08-13","pret":0.0395,"close":17.47}
{"ticker":"BYD","date":"2015-08-14","pret":0.00921,"close":17.55}
{"ticker":"BYD","date":"2015-08-17","pret":0.00172,"close":17.99}
{"ticker":"BYD","date":"2015-08-18","pret":0.02874,"close":17.62}
{"ticker":"BYD","date":"2015-08-19","pret":-0.02247,"close":17.4}
{"ticker":"BYD","date":"2015-08-20","pret":-0.02241,"close":16.73}
{"ticker":"BYD","date":"2015-08-21","pret":-0.05126,"close":16.03}
{"ticker":"BYD","date":"2015-08-24","pret":-0.06965,"close":15.5}
{"ticker":"BYD","date":"2015-08-25","pret":0.05113,"close":15.65}
{"ticker":"BYD","date":"2015-08-26","pret":-0.00062,"close":15.6}
{"ticker":"BYD","date":"2015-08-27","pret":-0.01824,"close":16.05}
{"ticker":"BYD","date":"2015-08-28","pret":0.01762,"close":16.49}
{"ticker":"BYD","date":"2015-08-31","pret":0.02769,"close":16.1}
{"ticker":"BYD","date":"2015-09-01","pret":-0.04404,"close":15.81}
{"ticker":"BYD","date":"2015-09-02","pret":0.02009,"close":16.02}
{"ticker":"BYD","date":"2015-09-03","pret":0.00062,"close":16.15}
{"ticker":"BYD","date":"2015-09-04","pret":-0.0125,"close":16.09}
{"ticker":"BYD","date":"2015-09-08","pret":0.03583,"close":16.83}
{"ticker":"BYD","date":"2015-09-09","pret":0.02812,"close":16.64}
{"ticker":"BYD","date":"2015-09-10","pret":-0.02328,"close":16.48}
{"ticker":"BYD","date":"2015-09-11","pret":-0.01276,"close":16.5}
{"ticker":"BYD","date":"2015-09-14","pret":0.00792,"close":16.8}
{"ticker":"BYD","date":"2015-09-15","pret":0.0222,"close":17.09}
{"ticker":"BYD","date":"2015-09-16","pret":0.01648,"close":17.46}
{"ticker":"BYD","date":"2015-09-17","pret":0.01621,"close":17.42}
{"ticker":"BYD","date":"2015-09-18","pret":-0.01097,"close":17.05}
{"ticker":"BYD","date":"2015-09-21","pret":-0.00233,"close":16.97}
{"ticker":"BYD","date":"2015-09-22","pret":-0.02774,"close":16.71}
{"ticker":"BYD","date":"2015-09-23","pret":-0.0006,"close":16.52}
{"ticker":"BYD","date":"2015-09-24","pret":-0.01813,"close":16.36}
{"ticker":"BYD","date":"2015-09-25","pret":0.00668,"close":16.27}
{"ticker":"BYD","date":"2015-09-28","pret":-0.01896,"close":15.53}
{"ticker":"BYD","date":"2015-09-29","pret":-0.04417,"close":15.1}
{"ticker":"BYD","date":"2015-09-30","pret":-0.0143,"close":16.3}
{"ticker":"BYD","date":"2015-10-01","pret":0.06707,"close":16.97}
{"ticker":"BYD","date":"2015-10-02","pret":0.03014,"close":17.29}
{"ticker":"BYD","date":"2015-10-05","pret":0.03844,"close":17.98}
{"ticker":"BYD","date":"2015-10-06","pret":0.02372,"close":17.75}
{"ticker":"BYD","date":"2015-10-07","pret":-0.00056,"close":17.89}
{"ticker":"BYD","date":"2015-10-08","pret":-0.00448,"close":17.95}
{"ticker":"BYD","date":"2015-10-09","pret":0.00838,"close":17.76}
{"ticker":"BYD","date":"2015-10-12","pret":-0.01006,"close":17.59}
{"ticker":"BYD","date":"2015-10-13","pret":-0.01814,"close":17.42}
{"ticker":"BYD","date":"2015-10-14","pret":0.00057,"close":17.41}
{"ticker":"BYD","date":"2015-10-15","pret":0.00456,"close":17.85}
{"ticker":"BYD","date":"2015-10-16","pret":0.01413,"close":17.93}
{"ticker":"BYD","date":"2015-10-19","pret":-0.00112,"close":18.08}
{"ticker":"BYD","date":"2015-10-20","pret":0.01782,"close":18.41}
{"ticker":"BYD","date":"2015-10-21","pret":0.02075,"close":18.05}
{"ticker":"BYD","date":"2015-10-22","pret":-0.00542,"close":18.44}
{"ticker":"BYD","date":"2015-10-23","pret":0.06062,"close":19.35}
{"ticker":"BYD","date":"2015-10-26","pret":-0.01287,"close":19.38}
{"ticker":"BYD","date":"2015-10-27","pret":0.00207,"close":19.25}
{"ticker":"BYD","date":"2015-10-28","pret":0.00052,"close":20}
{"ticker":"BYD","date":"2015-10-29","pret":0.03454,"close":19.98}
{"ticker":"BYD","date":"2015-10-30","pret":0,"close":19.99}
{"ticker":"BYD","date":"2015-11-02","pret":0.00299,"close":20.41}
{"ticker":"BYD","date":"2015-11-03","pret":0.01335,"close":20.65}
{"ticker":"BYD","date":"2015-11-04","pret":0.01849,"close":20.67}
{"ticker":"BYD","date":"2015-11-05","pret":-0.00483,"close":20.89}
{"ticker":"BYD","date":"2015-11-06","pret":0.00916,"close":21.12}
{"ticker":"BYD","date":"2015-11-09","pret":0.01003,"close":20.57}
{"ticker":"BYD","date":"2015-11-10","pret":-0.02746,"close":20.83}
{"ticker":"BYD","date":"2015-11-11","pret":0.02413,"close":20.68}
{"ticker":"BYD","date":"2015-11-12","pret":-0.02121,"close":20.34}
{"ticker":"BYD","date":"2015-11-13","pret":-0.01522,"close":19.9}
{"ticker":"BYD","date":"2015-11-16","pret":-0.022,"close":19.58}
{"ticker":"BYD","date":"2015-11-17","pret":-0.00354,"close":19.98}
{"ticker":"BYD","date":"2015-11-18","pret":0.0116,"close":20.57}
{"ticker":"BYD","date":"2015-11-19","pret":0.02721,"close":20.37}
{"ticker":"BYD","date":"2015-11-20","pret":-0.00195,"close":20.17}
{"ticker":"BYD","date":"2015-11-23","pret":-0.01876,"close":19.95}
{"ticker":"BYD","date":"2015-11-24","pret":-0.01607,"close":20.17}
{"ticker":"BYD","date":"2015-11-25","pret":0.02302,"close":20.22}
{"ticker":"BYD","date":"2015-11-26"}
{"ticker":"BYD","date":"2015-11-27","pret":-0.00248,"close":20.35}
{"ticker":"BYD","date":"2015-11-30","pret":0.00987,"close":19.59}
{"ticker":"BYD","date":"2015-12-01","pret":-0.03143,"close":19.7}
{"ticker":"BYD","date":"2015-12-02","pret":-0.00508,"close":20.07}
{"ticker":"BYD","date":"2015-12-03","pret":0.04239,"close":19.53}
{"ticker":"BYD","date":"2015-12-04","pret":-0.04903,"close":19.69}
{"ticker":"BYD","date":"2015-12-07","pret":0.00919,"close":19.23}
{"ticker":"BYD","date":"2015-12-08","pret":-0.03516,"close":18.91}
{"ticker":"BYD","date":"2015-12-09","pret":-0.00264,"close":18.9}
{"ticker":"BYD","date":"2015-12-10","pret":-0.00106,"close":18.66}
{"ticker":"BYD","date":"2015-12-11","pret":-0.03166,"close":18}
{"ticker":"BYD","date":"2015-12-14","pret":-0.01982,"close":16.82}
{"ticker":"BYD","date":"2015-12-15","pret":-0.06136,"close":17.21}
{"ticker":"BYD","date":"2015-12-16","pret":0.05466,"close":18.94}
{"ticker":"BYD","date":"2015-12-17"}
{"ticker":"BYD","date":"2015-12-18","pret":0.0624,"close":18.7}
{"ticker":"BYD","date":"2015-12-21","pret":-0.01217,"close":19.39}
{"ticker":"BYD","date":"2015-12-22","pret":0.03196,"close":19.07}
{"ticker":"BYD","date":"2015-12-23","pret":-0.01298,"close":19.31}
{"ticker":"BYD","date":"2015-12-24","pret":0.00781,"close":19.72}
{"ticker":"BYD","date":"2015-12-28","pret":0.01696,"close":19.56}
{"ticker":"BYD","date":"2015-12-29","pret":0.00407,"close":19.83}
{"ticker":"BYD","date":"2015-12-30","pret":0.00304,"close":19.92}
{"ticker":"BYD","date":"2015-12-31","pret":0.00404,"close":19.87}
{"ticker":"BYD","date":"2016-01-04","pret":-0.01985,"close":19.01}
{"ticker":"BYD","date":"2016-01-05","pret":-0.01973,"close":19.07}
{"ticker":"BZH","date":"2015-01-02","pret":0.03484,"close":19.44}
{"ticker":"BZH","date":"2015-01-05","pret":-0.01286,"close":19.09}
{"ticker":"BZH","date":"2015-01-06","pret":-0.0146,"close":18.61}
{"ticker":"BZH","date":"2015-01-07","pret":-0.01642,"close":19.4}
{"ticker":"BZH","date":"2015-01-08","pret":0.04438,"close":19.43}
{"ticker":"BZH","date":"2015-01-09","pret":-0.00563,"close":19.41}
{"ticker":"BZH","date":"2015-01-12","pret":0.00308,"close":19.89}
{"ticker":"BZH","date":"2015-01-13","pret":0.03867,"close":18.92}
{"ticker":"BZH","date":"2015-01-14","pret":-0.08478,"close":18.49}
{"ticker":"BZH","date":"2015-01-15","pret":-0.00646,"close":16.77}
{"ticker":"BZH","date":"2015-01-16","pret":-0.10578,"close":17.04}
{"ticker":"BZH","date":"2015-01-20","pret":0.0313,"close":16.48}
{"ticker":"BZH","date":"2015-01-21","pret":-0.04276,"close":16.67}
{"ticker":"BZH","date":"2015-01-22","pret":0.02042,"close":16.83}
{"ticker":"BZH","date":"2015-01-23","pret":0.00119,"close":16.63}
{"ticker":"BZH","date":"2015-01-26","pret":0.00178,"close":16.97}
{"ticker":"BZH","date":"2015-01-27","pret":-0.00893,"close":17.01}
{"ticker":"BZH","date":"2015-01-28","pret":0.02888,"close":16.59}
{"ticker":"BZH","date":"2015-01-29","pret":-0.03488,"close":17.25}
{"ticker":"BZH","date":"2015-01-30","pret":-0.00362,"close":15.8}
{"ticker":"BZH","date":"2015-02-02","pret":-0.05972,"close":14.37}
{"ticker":"BZH","date":"2015-02-03","pret":-0.07381,"close":14.85}
{"ticker":"BZH","date":"2015-02-04","pret":0.00413,"close":15.62}
{"ticker":"BZH","date":"2015-02-05","pret":0.07288,"close":15.48}
{"ticker":"BZH","date":"2015-02-06","pret":-0.01286,"close":15.89}
{"ticker":"BZH","date":"2015-02-09","pret":0.02871,"close":16.5}
{"ticker":"BZH","date":"2015-02-10","pret":0.04849,"close":16.93}
{"ticker":"BZH","date":"2015-02-11","pret":0.01605,"close":16.89}
{"ticker":"BZH","date":"2015-02-12","pret":0.00529,"close":17.17}
{"ticker":"BZH","date":"2015-02-13","pret":0.01456,"close":17.13}
{"ticker":"BZH","date":"2015-02-17","pret":-0.01456,"close":17.28}
{"ticker":"BZH","date":"2015-02-18","pret":0.00992,"close":17.11}
{"ticker":"BZH","date":"2015-02-19","pret":-0.01227,"close":17.23}
{"ticker":"BZH","date":"2015-02-20","pret":0.01285,"close":17.06}
{"ticker":"BZH","date":"2015-02-23","pret":-0.01579,"close":16.69}
{"ticker":"BZH","date":"2015-02-24","pret":0.00118,"close":17.23}
{"ticker":"BZH","date":"2015-02-25","pret":0.0152,"close":17.17}
{"ticker":"BZH","date":"2015-02-26","pret":-0.00757,"close":17}
{"ticker":"BZH","date":"2015-02-27","pret":-0.00469,"close":17.04}
{"ticker":"BZH","date":"2015-03-02","pret":-0.00294,"close":16.99}
{"ticker":"BZH","date":"2015-03-03","pret":-0.00531,"close":16.51}
{"ticker":"BZH","date":"2015-03-04","pret":-0.02457,"close":16.62}
{"ticker":"BZH","date":"2015-03-05","pret":0.01446,"close":16.64}
{"ticker":"BZH","date":"2015-03-06","pret":-0.01385,"close":16.27}
{"ticker":"BZH","date":"2015-03-09","pret":-0.00975,"close":16.03}
{"ticker":"BZH","date":"2015-03-10","pret":-0.02857,"close":15.74}
{"ticker":"BZH","date":"2015-03-11","pret":-0.00379,"close":16.19}
{"ticker":"BZH","date":"2015-03-12","pret":0.03175,"close":16.33}
{"ticker":"BZH","date":"2015-03-13","pret":-0.00368,"close":16.18}
{"ticker":"BZH","date":"2015-03-16","pret":0.00368,"close":16.09}
{"ticker":"BZH","date":"2015-03-17","pret":-0.02231,"close":15.87}
{"ticker":"BZH","date":"2015-03-18","pret":-0.00628,"close":16.34}
{"ticker":"BZH","date":"2015-03-19","pret":0.03531,"close":16.28}
{"ticker":"BZH","date":"2015-03-20","pret":-0.00122,"close":17.18}
{"ticker":"BZH","date":"2015-03-23","pret":0.04702,"close":17.21}
{"ticker":"BZH","date":"2015-03-24","pret":-0.00291,"close":17.57}
{"ticker":"BZH","date":"2015-03-25","pret":0.0276,"close":17.33}
{"ticker":"BZH","date":"2015-03-26","pret":-0.02005,"close":17.21}
{"ticker":"BZH","date":"2015-03-27","pret":-0.00522,"close":17.48}
{"ticker":"BZH","date":"2015-03-30","pret":0.02073,"close":17.72}
{"ticker":"BZH","date":"2015-03-31","pret":0.00681,"close":17.72}
{"ticker":"BZH","date":"2015-04-01","pret":0.00395,"close":17.74}
{"ticker":"BZH","date":"2015-04-02","pret":0.00394,"close":18.1}
{"ticker":"BZH","date":"2015-04-06","pret":0.01228,"close":18.1}
{"ticker":"BZH","date":"2015-04-07","pret":0.00222,"close":17.85}
{"ticker":"BZH","date":"2015-04-08","pret":-0.01169,"close":18.07}
{"ticker":"BZH","date":"2015-04-09","pret":0.00947,"close":18.21}
{"ticker":"BZH","date":"2015-04-10","pret":0.01048,"close":18.34}
{"ticker":"BZH","date":"2015-04-13","pret":0.00711,"close":18.41}
{"ticker":"BZH","date":"2015-04-14","pret":0.00218,"close":18.92}
{"ticker":"BZH","date":"2015-04-15","pret":0.03263,"close":18.98}
{"ticker":"BZH","date":"2015-04-16","pret":-0.00422,"close":18.65}
{"ticker":"BZH","date":"2015-04-17","pret":-0.02733,"close":18.22}
{"ticker":"BZH","date":"2015-04-20","pret":-0.00217,"close":18.14}
{"ticker":"BZH","date":"2015-04-21","pret":-0.00875,"close":18.49}
{"ticker":"BZH","date":"2015-04-22","pret":0.01255,"close":18.15}
{"ticker":"BZH","date":"2015-04-23","pret":-0.02749,"close":17.34}
{"ticker":"BZH","date":"2015-04-24","pret":-0.03286,"close":17.69}
{"ticker":"BZH","date":"2015-04-27","pret":0.02165,"close":17.57}
{"ticker":"BZH","date":"2015-04-28","pret":-0.01362,"close":17.85}
{"ticker":"BZH","date":"2015-04-29","pret":0.01644,"close":17.55}
{"ticker":"BZH","date":"2015-04-30","pret":0.01174,"close":17.51}
{"ticker":"BZH","date":"2015-05-01","pret":-0.02703,"close":18.05}
{"ticker":"BZH","date":"2015-05-04","pret":0.03533,"close":17.9}
{"ticker":"BZH","date":"2015-05-05","pret":-0.01387,"close":17.53}
{"ticker":"BZH","date":"2015-05-06","pret":-0.01861,"close":17.46}
{"ticker":"BZH","date":"2015-05-07","pret":-0.00685,"close":17.61}
{"ticker":"BZH","date":"2015-05-08","pret":0.02714,"close":17.98}
{"ticker":"BZH","date":"2015-05-11","pret":0.0039,"close":17.82}
{"ticker":"BZH","date":"2015-05-12","pret":-0.01399,"close":17.69}
{"ticker":"BZH","date":"2015-05-13","pret":0,"close":17.53}
{"ticker":"BZH","date":"2015-05-14","pret":-0.00452,"close":17.86}
{"ticker":"BZH","date":"2015-05-15","pret":0.00564,"close":18.39}
{"ticker":"BZH","date":"2015-05-18","pret":0.03266,"close":18.38}
{"ticker":"BZH","date":"2015-05-19","pret":0.01083,"close":18.66}
{"ticker":"BZH","date":"2015-05-20","pret":0.00752,"close":18.82}
{"ticker":"BZH","date":"2015-05-21","pret":0.00693,"close":18.74}
{"ticker":"BZH","date":"2015-05-22","pret":-0.00639,"close":18.5}
{"ticker":"BZH","date":"2015-05-26","pret":-0.01399,"close":18.43}
{"ticker":"BZH","date":"2015-05-27","pret":0.00054,"close":18.36}
{"ticker":"BZH","date":"2015-05-28","pret":-0.00925,"close":18.64}
{"ticker":"BZH","date":"2015-05-29","pret":0.01412,"close":18.32}
{"ticker":"BZH","date":"2015-06-01","pret":-0.00649,"close":18.24}
{"ticker":"BZH","date":"2015-06-02","pret":-0.01476,"close":18.24}
{"ticker":"BZH","date":"2015-06-03","pret":0.00549,"close":18.42}
{"ticker":"BZH","date":"2015-06-04","pret":0.00219,"close":18.09}
{"ticker":"BZH","date":"2015-06-05","pret":-0.01764,"close":18.29}
{"ticker":"BZH","date":"2015-06-08","pret":0.01381,"close":17.97}
{"ticker":"BZH","date":"2015-06-09","pret":-0.01604,"close":17.86}
{"ticker":"BZH","date":"2015-06-10","pret":0.00111,"close":18.14}
{"ticker":"BZH","date":"2015-06-11","pret":0.01492,"close":18.08}
{"ticker":"BZH","date":"2015-06-12","pret":-0.01436,"close":18.41}
{"ticker":"BZH","date":"2015-06-15","pret":0.0231,"close":18.52}
{"ticker":"BZH","date":"2015-06-16","pret":0.00272,"close":18.4}
{"ticker":"BZH","date":"2015-06-17","pret":-0.00163,"close":18.38}
{"ticker":"BZH","date":"2015-06-18","pret":0.00217,"close":18.75}
{"ticker":"BZH","date":"2015-06-19","pret":0.02304,"close":19.25}
{"ticker":"BZH","date":"2015-06-22","pret":0.03077,"close":19.5}
{"ticker":"BZH","date":"2015-06-23","pret":0.0041,"close":20.01}
{"ticker":"BZH","date":"2015-06-24","pret":0.03617,"close":20.29}
{"ticker":"BZH","date":"2015-06-25","pret":0.00835,"close":20.85}
{"ticker":"BZH","date":"2015-06-26","pret":0.02464,"close":21.08}
{"ticker":"BZH","date":"2015-06-29","pret":0,"close":20.05}
{"ticker":"BZH","date":"2015-06-30","pret":-0.03053,"close":19.95}
{"ticker":"BZH","date":"2015-07-01","pret":-0.00691,"close":19.91}
{"ticker":"BZH","date":"2015-07-02","pret":-0.00796,"close":19.9}
{"ticker":"BZH","date":"2015-07-06","pret":-0.02683,"close":19.56}
{"ticker":"BZH","date":"2015-07-07","pret":-0.00103,"close":19.66}
{"ticker":"BZH","date":"2015-07-08","pret":0.00256,"close":19.22}
{"ticker":"BZH","date":"2015-07-09","pret":-0.00205,"close":19.34}
{"ticker":"BZH","date":"2015-07-10","pret":-0.00103,"close":19.6}
{"ticker":"BZH","date":"2015-07-13","pret":0.01479,"close":19.92}
{"ticker":"BZH","date":"2015-07-14","pret":0.00807,"close":20.07}
{"ticker":"BZH","date":"2015-07-15","pret":0.00751,"close":19.6}
{"ticker":"BZH","date":"2015-07-16","pret":-0.02422,"close":19.5}
{"ticker":"BZH","date":"2015-07-17","pret":-0.00204,"close":19.19}
{"ticker":"BZH","date":"2015-07-20","pret":-0.01495,"close":18.88}
{"ticker":"BZH","date":"2015-07-21","pret":-0.01835,"close":18.81}
{"ticker":"BZH","date":"2015-07-22","pret":-0.00584,"close":19.23}
{"ticker":"BZH","date":"2015-07-23","pret":0.02367,"close":18.97}
{"ticker":"BZH","date":"2015-07-24","pret":-0.01889,"close":18.34}
{"ticker":"BZH","date":"2015-07-27","pret":-0.03888,"close":18.06}
{"ticker":"BZH","date":"2015-07-28","pret":0.0044,"close":18.48}
{"ticker":"BZH","date":"2015-07-29","pret":0.01145,"close":18.82}
{"ticker":"BZH","date":"2015-07-30","pret":0.0156,"close":18.89}
{"ticker":"BZH","date":"2015-07-31","pret":0.01114,"close":19.18}
{"ticker":"BZH","date":"2015-08-03","pret":0.00998,"close":19.1}
{"ticker":"BZH","date":"2015-08-04","pret":-0.02219,"close":17.93}
{"ticker":"BZH","date":"2015-08-05","pret":-0.04927,"close":17.12}
{"ticker":"BZH","date":"2015-08-06","pret":-0.03891,"close":16.94}
{"ticker":"BZH","date":"2015-08-07","pret":-0.01469,"close":16.87}
{"ticker":"BZH","date":"2015-08-10","pret":0.00414,"close":17}
{"ticker":"BZH","date":"2015-08-11","pret":0.00412,"close":17.04}
{"ticker":"BZH","date":"2015-08-12","pret":-0.00885,"close":16.79}
{"ticker":"BZH","date":"2015-08-13","pret":-0.00178,"close":17.31}
{"ticker":"BZH","date":"2015-08-14","pret":0.02172,"close":17.41}
{"ticker":"BZH","date":"2015-08-17","pret":0.00464,"close":17.78}
{"ticker":"BZH","date":"2015-08-18","pret":0.03966,"close":18.22}
{"ticker":"BZH","date":"2015-08-19","pret":0.00443,"close":18.14}
{"ticker":"BZH","date":"2015-08-20","pret":-0.00722,"close":17.47}
{"ticker":"BZH","date":"2015-08-21","pret":-0.04384,"close":17.04}
{"ticker":"BZH","date":"2015-08-24","pret":-0.07554,"close":15.97}
{"ticker":"BZH","date":"2015-08-25","pret":0.05258,"close":15.71}
{"ticker":"BZH","date":"2015-08-26","pret":-0.04196,"close":16.41}
{"ticker":"BZH","date":"2015-08-27","pret":0.03058,"close":16.52}
{"ticker":"BZH","date":"2015-08-28","pret":-0.00726,"close":16.84}
{"ticker":"BZH","date":"2015-08-31","pret":0.01744,"close":16.7}
{"ticker":"BZH","date":"2015-09-01","pret":-0.02292,"close":16.08}
{"ticker":"BZH","date":"2015-09-02","pret":-0.00858,"close":16.41}
{"ticker":"BZH","date":"2015-09-03","pret":0.01769,"close":16.87}
{"ticker":"BZH","date":"2015-09-04","pret":0.00723,"close":16.27}
{"ticker":"BZH","date":"2015-09-08","pret":-0.00602,"close":17.01}
{"ticker":"BZH","date":"2015-09-09","pret":0.03676,"close":16.78}
{"ticker":"BZH","date":"2015-09-10","pret":-0.03736,"close":16.28}
{"ticker":"BZH","date":"2015-09-11","pret":-0.01583,"close":16.62}
{"ticker":"BZH","date":"2015-09-14","pret":0.01704,"close":16.24}
{"ticker":"BZH","date":"2015-09-15","pret":-0.01704,"close":16.34}
{"ticker":"BZH","date":"2015-09-16","pret":0.00184,"close":16.4}
{"ticker":"BZH","date":"2015-09-17","pret":0.00489,"close":16.68}
{"ticker":"BZH","date":"2015-09-18","pret":0.00365,"close":16.31}
{"ticker":"BZH","date":"2015-09-21","pret":-0.00182,"close":15.95}
{"ticker":"BZH","date":"2015-09-22","pret":-0.03973,"close":15.34}
{"ticker":"BZH","date":"2015-09-23","pret":-0.02566,"close":15.26}
{"ticker":"BZH","date":"2015-09-24","pret":-0.023,"close":15.35}
{"ticker":"BZH","date":"2015-09-25","pret":0.03142,"close":15.28}
{"ticker":"BZH","date":"2015-09-28","pret":-0.01689,"close":13.81}
{"ticker":"BZH","date":"2015-09-29","pret":-0.09767,"close":13.32}
{"ticker":"BZH","date":"2015-09-30","pret":-0.02784,"close":13.33}
{"ticker":"BZH","date":"2015-10-01","pret":-0.00596,"close":13.55}
{"ticker":"BZH","date":"2015-10-02","pret":0.00224,"close":13.58}
{"ticker":"BZH","date":"2015-10-05","pret":0.02358,"close":14.22}
{"ticker":"BZH","date":"2015-10-06","pret":0.03084,"close":13.9}
{"ticker":"BZH","date":"2015-10-07","pret":-0.00922,"close":14.72}
{"ticker":"BZH","date":"2015-10-08","pret":0.04869,"close":15.21}
{"ticker":"BZH","date":"2015-10-09","pret":0.03469,"close":14.98}
{"ticker":"BZH","date":"2015-10-12","pret":-0.01653,"close":15.06}
{"ticker":"BZH","date":"2015-10-13","pret":-0.0087,"close":14.49}
{"ticker":"BZH","date":"2015-10-14","pret":-0.0252,"close":13.79}
{"ticker":"BZH","date":"2015-10-15","pret":-0.04154,"close":14.09}
{"ticker":"BZH","date":"2015-10-16","pret":0.01357,"close":14.32}
{"ticker":"BZH","date":"2015-10-19","pret":0.0321,"close":15.08}
{"ticker":"BZH","date":"2015-10-20","pret":0.0331,"close":15.66}
{"ticker":"BZH","date":"2015-10-21","pret":0.04419,"close":15.54}
{"ticker":"BZH","date":"2015-10-22","pret":-0.01731,"close":15.22}
{"ticker":"BZH","date":"2015-10-23","pret":-0.00844,"close":15.41}
{"ticker":"BZH","date":"2015-10-26","pret":0.00715,"close":15.44}
{"ticker":"BZH","date":"2015-10-27","pret":-0.00715,"close":14.46}
{"ticker":"BZH","date":"2015-10-28","pret":-0.05497,"close":14.91}
{"ticker":"BZH","date":"2015-10-29","pret":0.01708,"close":14.3}
{"ticker":"BZH","date":"2015-10-30","pret":-0.03516,"close":14.24}
{"ticker":"BZH","date":"2015-11-02","pret":0.0035,"close":14.45}
{"ticker":"BZH","date":"2015-11-03","pret":0.00905,"close":14.33}
{"ticker":"BZH","date":"2015-11-04","pret":-0.00208,"close":14.3}
{"ticker":"BZH","date":"2015-11-05","pret":-0.00209,"close":14.13}
{"ticker":"BZH","date":"2015-11-06","pret":-0.02752,"close":14.18}
{"ticker":"BZH","date":"2015-11-09","pret":0.01773,"close":13.51}
{"ticker":"BZH","date":"2015-11-10","pret":-0.04528,"close":14.27}
{"ticker":"BZH","date":"2015-11-11","pret":0.04739,"close":14.83}
{"ticker":"BZH","date":"2015-11-12","pret":0.02698,"close":14.03}
{"ticker":"BZH","date":"2015-11-13","pret":-0.04111,"close":13.62}
{"ticker":"BZH","date":"2015-11-16","pret":-0.03106,"close":13.92}
{"ticker":"BZH","date":"2015-11-17","pret":0.02177,"close":13.8}
{"ticker":"BZH","date":"2015-11-18","pret":-0.01228,"close":14.14}
{"ticker":"BZH","date":"2015-11-19","pret":0.02653,"close":14.16}
{"ticker":"BZH","date":"2015-11-20","pret":0.00986,"close":14.19}
{"ticker":"BZH","date":"2015-11-23","pret":-0.00562,"close":14.24}
{"ticker":"BZH","date":"2015-11-24","pret":-0.00424,"close":14.38}
{"ticker":"BZH","date":"2015-11-25","pret":0.01962,"close":14.53}
{"ticker":"BZH","date":"2015-11-26"}
{"ticker":"BZH","date":"2015-11-27","pret":0.01104,"close":14.67}
{"ticker":"BZH","date":"2015-11-30","pret":0.00956,"close":14.34}
{"ticker":"BZH","date":"2015-12-01","pret":-0.02548,"close":14.58}
{"ticker":"BZH","date":"2015-12-02","pret":0.00972,"close":13.64}
{"ticker":"BZH","date":"2015-12-03","pret":-0.05464,"close":13.25}
{"ticker":"BZH","date":"2015-12-04","pret":-0.02212,"close":13.28}
{"ticker":"BZH","date":"2015-12-07","pret":-0.00974,"close":13.18}
{"ticker":"BZH","date":"2015-12-08","pret":-0.02516,"close":12.53}
{"ticker":"BZH","date":"2015-12-09","pret":-0.03537,"close":12.69}
{"ticker":"BZH","date":"2015-12-10","pret":0.01823,"close":12.41}
{"ticker":"BZH","date":"2015-12-11","pret":-0.04334,"close":11.87}
{"ticker":"BZH","date":"2015-12-14","pret":-0.0266,"close":11.51}
{"ticker":"BZH","date":"2015-12-15","pret":-0.00676,"close":11.49}
{"ticker":"BZH","date":"2015-12-16","pret":-0.01023,"close":12.13}
{"ticker":"BZH","date":"2015-12-17"}
{"ticker":"BZH","date":"2015-12-18","pret":0.01531,"close":11.28}
{"ticker":"BZH","date":"2015-12-21","pret":-0.03872,"close":11.66}
{"ticker":"BZH","date":"2015-12-22","pret":0.01998,"close":11.85}
{"ticker":"BZH","date":"2015-12-23","pret":0.02547,"close":12.12}
{"ticker":"BZH","date":"2015-12-24","pret":0.01415,"close":12.17}
{"ticker":"BZH","date":"2015-12-28","pret":0.00083,"close":11.84}
{"ticker":"BZH","date":"2015-12-29","pret":-0.00912,"close":11.81}
{"ticker":"BZH","date":"2015-12-30","pret":-0.01427,"close":11.65}
{"ticker":"BZH","date":"2015-12-31","pret":-0.01877,"close":11.49}
{"ticker":"BZH","date":"2016-01-04","pret":-0.01913,"close":11.3}
{"ticker":"BZH","date":"2016-01-05","pret":0.01913,"close":11.36}
{"ticker":"C","date":"2015-01-02","pret":-0.0108,"close":54.26}
{"ticker":"C","date":"2015-01-05","pret":-0.00831,"close":52.55}
{"ticker":"C","date":"2015-01-06","pret":-0.02308,"close":50.7}
{"ticker":"C","date":"2015-01-07","pret":-0.02246,"close":51.17}
{"ticker":"C","date":"2015-01-08","pret":0.00504,"close":51.94}
{"ticker":"C","date":"2015-01-09","pret":0.0077,"close":50.78}
{"ticker":"C","date":"2015-01-12","pret":-0.02622,"close":50.38}
{"ticker":"C","date":"2015-01-13","pret":-0.00315,"close":50.02}
{"ticker":"C","date":"2015-01-14","pret":-0.03413,"close":49.05}
{"ticker":"C","date":"2015-01-15","pret":-0.01855,"close":47.23}
{"ticker":"C","date":"2015-01-16","pret":-0.02871,"close":47.61}
{"ticker":"C","date":"2015-01-20","pret":0.02704,"close":47.26}
{"ticker":"C","date":"2015-01-21","pret":-0.0128,"close":47.74}
{"ticker":"C","date":"2015-01-22","pret":0.01861,"close":49.57}
{"ticker":"C","date":"2015-01-23","pret":0.02517,"close":48.62}
{"ticker":"C","date":"2015-01-26","pret":-0.02062,"close":48.89}
{"ticker":"C","date":"2015-01-27","pret":-0.00912,"close":48.31}
{"ticker":"C","date":"2015-01-28","pret":0.00685,"close":47.11}
{"ticker":"C","date":"2015-01-29","pret":-0.02724,"close":47.62}
{"ticker":"C","date":"2015-01-30","pret":0.00042,"close":46.95}
{"ticker":"C","date":"2015-02-02","pret":0.00233,"close":47.72}
{"ticker":"C","date":"2015-02-03","pret":0.02634,"close":48.88}
{"ticker":"C","date":"2015-02-04","pret":0.00227,"close":48.4}
{"ticker":"C","date":"2015-02-05","pret":0.00349,"close":48.54}
{"ticker":"C","date":"2015-02-06","pret":0.01345,"close":49.14}
{"ticker":"C","date":"2015-02-09","pret":-0.01099,"close":49.21}
{"ticker":"C","date":"2015-02-10","pret":0.02306,"close":49.39}
{"ticker":"C","date":"2015-02-11","pret":-0.01715,"close":49.68}
{"ticker":"C","date":"2015-02-12","pret":0.01594,"close":50.89}
{"ticker":"C","date":"2015-02-13","pret":0.0212,"close":51.2}
{"ticker":"C","date":"2015-02-17","pret":-0.00118,"close":51.69}
{"ticker":"C","date":"2015-02-18","pret":0.00685,"close":51.42}
{"ticker":"C","date":"2015-02-19","pret":-0.00039,"close":51.12}
{"ticker":"C","date":"2015-02-20","pret":-0.0045,"close":51.78}
{"ticker":"C","date":"2015-02-23","pret":0.00936,"close":51.32}
{"ticker":"C","date":"2015-02-24","pret":-0.00214,"close":51.9}
{"ticker":"C","date":"2015-02-25","pret":0.00446,"close":52.09}
{"ticker":"C","date":"2015-02-26","pret":0.00733,"close":52.41}
{"ticker":"C","date":"2015-02-27","pret":0.00556,"close":52.42}
{"ticker":"C","date":"2015-03-02","pret":0.0021,"close":53.49}
{"ticker":"C","date":"2015-03-03","pret":0.02839,"close":53.73}
{"ticker":"C","date":"2015-03-04","pret":-0.00856,"close":53.67}
{"ticker":"C","date":"2015-03-05","pret":0.00429,"close":53.56}
{"ticker":"C","date":"2015-03-06","pret":0.00074,"close":53.06}
{"ticker":"C","date":"2015-03-09","pret":-0.01632,"close":52.95}
{"ticker":"C","date":"2015-03-10","pret":-0.01544,"close":51.23}
{"ticker":"C","date":"2015-03-11","pret":-0.00868,"close":52.33}
{"ticker":"C","date":"2015-03-12","pret":0.04508,"close":54.08}
{"ticker":"C","date":"2015-03-13","pret":-0.00185,"close":53.54}
{"ticker":"C","date":"2015-03-16","pret":-0.00297,"close":53.69}
{"ticker":"C","date":"2015-03-17","pret":-0.00991,"close":53.84}
{"ticker":"C","date":"2015-03-18","pret":0.00394,"close":53.72}
{"ticker":"C","date":"2015-03-19","pret":0.0028,"close":52.38}
{"ticker":"C","date":"2015-03-20","pret":-0.02132,"close":52.98}
{"ticker":"C","date":"2015-03-23","pret":0.01119,"close":52.48}
{"ticker":"C","date":"2015-03-24","pret":-0.01291,"close":51.94}
{"ticker":"C","date":"2015-03-25","pret":-0.00709,"close":51.38}
{"ticker":"C","date":"2015-03-26","pret":-0.01532,"close":51.19}
{"ticker":"C","date":"2015-03-27","pret":0.00584,"close":51}
{"ticker":"C","date":"2015-03-30","pret":-0.00311,"close":51.64}
{"ticker":"C","date":"2015-03-31","pret":-0.00136,"close":51.52}
{"ticker":"C","date":"2015-04-01","pret":0.00214,"close":51.62}
{"ticker":"C","date":"2015-04-02","pret":0.00602,"close":51.86}
{"ticker":"C","date":"2015-04-06","pret":-0.01011,"close":51.62}
{"ticker":"C","date":"2015-04-07","pret":0.01301,"close":51.52}
{"ticker":"C","date":"2015-04-08","pret":-0.00309,"close":51.89}
{"ticker":"C","date":"2015-04-09","pret":0.00116,"close":52.13}
{"ticker":"C","date":"2015-04-10","pret":0.00674,"close":52.43}
{"ticker":"C","date":"2015-04-13","pret":0.00765,"close":52.66}
{"ticker":"C","date":"2015-04-14","pret":0.00854,"close":52.73}
{"ticker":"C","date":"2015-04-15","pret":0,"close":53.21}
{"ticker":"C","date":"2015-04-16","pret":0.01964,"close":54.02}
{"ticker":"C","date":"2015-04-17","pret":-0.00874,"close":53.07}
{"ticker":"C","date":"2015-04-20","pret":-0.00393,"close":53.2}
{"ticker":"C","date":"2015-04-21","pret":0.00094,"close":52.48}
{"ticker":"C","date":"2015-04-22","pret":-0.01568,"close":53.1}
{"ticker":"C","date":"2015-04-23","pret":0.00929,"close":53.22}
{"ticker":"C","date":"2015-04-24","pret":0.00283,"close":52.9}
{"ticker":"C","date":"2015-04-27","pret":-0.00528,"close":52.8}
{"ticker":"C","date":"2015-04-28","pret":-0.00398,"close":53.02}
{"ticker":"C","date":"2015-04-29","pret":-0.00038,"close":53.76}
{"ticker":"C","date":"2015-04-30","pret":0.02068,"close":53.32}
{"ticker":"C","date":"2015-05-01","pret":-0.00205,"close":53.76}
{"ticker":"C","date":"2015-05-04","pret":0.00391,"close":54.17}
{"ticker":"C","date":"2015-05-05","pret":0.0026,"close":53.35}
{"ticker":"C","date":"2015-05-06","pret":-0.008,"close":52.82}
{"ticker":"C","date":"2015-05-07","pret":-0.01828,"close":53.31}
{"ticker":"C","date":"2015-05-08","pret":0.01809,"close":54.02}
{"ticker":"C","date":"2015-05-11","pret":0.00689,"close":53.97}
{"ticker":"C","date":"2015-05-12","pret":-0.00465,"close":53.74}
{"ticker":"C","date":"2015-05-13","pret":0.00093,"close":54.2}
{"ticker":"C","date":"2015-05-14","pret":0.01313,"close":54.6}
{"ticker":"C","date":"2015-05-15","pret":0.00294,"close":54.24}
{"ticker":"C","date":"2015-05-18","pret":-0.00735,"close":54.67}
{"ticker":"C","date":"2015-05-19","pret":0.01101,"close":55.33}
{"ticker":"C","date":"2015-05-20","pret":0.00872,"close":54.89}
{"ticker":"C","date":"2015-05-21","pret":-0.01055,"close":54.84}
{"ticker":"C","date":"2015-05-22","pret":0.00164,"close":54.97}
{"ticker":"C","date":"2015-05-26","pret":-0.00055,"close":54.24}
{"ticker":"C","date":"2015-05-27","pret":-0.00752,"close":54.87}
{"ticker":"C","date":"2015-05-28","pret":0.00879,"close":54.55}
{"ticker":"C","date":"2015-05-29","pret":-0.00659,"close":54.08}
{"ticker":"C","date":"2015-06-01","pret":0.00403,"close":54.45}
{"ticker":"C","date":"2015-06-02","pret":-0.00513,"close":54.72}
{"ticker":"C","date":"2015-06-03","pret":0.0117,"close":55.63}
{"ticker":"C","date":"2015-06-04","pret":0.00742,"close":55.33}
{"ticker":"C","date":"2015-06-05","pret":0.01023,"close":56.24}
{"ticker":"C","date":"2015-06-08","pret":0.0041,"close":55.65}
{"ticker":"C","date":"2015-06-09","pret":-0.01216,"close":56}
{"ticker":"C","date":"2015-06-10","pret":0.01252,"close":57.02}
{"ticker":"C","date":"2015-06-11","pret":0.01639,"close":57.21}
{"ticker":"C","date":"2015-06-12","pret":-0.00333,"close":57.11}
{"ticker":"C","date":"2015-06-15","pret":-0.00686,"close":56.65}
{"ticker":"C","date":"2015-06-16","pret":-0.00177,"close":57.07}
{"ticker":"C","date":"2015-06-17","pret":0.00968,"close":56.54}
{"ticker":"C","date":"2015-06-18","pret":-0.00721,"close":56.76}
{"ticker":"C","date":"2015-06-19","pret":-0.00265,"close":56.23}
{"ticker":"C","date":"2015-06-22","pret":0.00617,"close":56.95}
{"ticker":"C","date":"2015-06-23","pret":0.00736,"close":57.39}
{"ticker":"C","date":"2015-06-24","pret":-0.01088,"close":56.66}
{"ticker":"C","date":"2015-06-25","pret":0.00581,"close":56.19}
{"ticker":"C","date":"2015-06-26","pret":-0.00917,"close":56.34}
{"ticker":"C","date":"2015-06-29","pret":-0.02565,"close":54.88}
{"ticker":"C","date":"2015-06-30","pret":0.00868,"close":55.24}
{"ticker":"C","date":"2015-07-01","pret":0.00879,"close":55.68}
{"ticker":"C","date":"2015-07-02","pret":-0.01041,"close":55.37}
{"ticker":"C","date":"2015-07-06","pret":-0.01161,"close":55.08}
{"ticker":"C","date":"2015-07-07","pret":0.00328,"close":54.5}
{"ticker":"C","date":"2015-07-08","pret":-0.02133,"close":52.8}
{"ticker":"C","date":"2015-07-09","pret":0.00056,"close":53.71}
{"ticker":"C","date":"2015-07-10","pret":0.0131,"close":54.56}
{"ticker":"C","date":"2015-07-13","pret":0.00894,"close":55.54}
{"ticker":"C","date":"2015-07-14","pret":0.00598,"close":55.91}
{"ticker":"C","date":"2015-07-15","pret":0.01595,"close":56.46}
{"ticker":"C","date":"2015-07-16","pret":0.02873,"close":58.59}
{"ticker":"C","date":"2015-07-17","pret":0.01082,"close":58.75}
{"ticker":"C","date":"2015-07-20","pret":0.00732,"close":58.85}
{"ticker":"C","date":"2015-07-21","pret":-0.00272,"close":59.1}
{"ticker":"C","date":"2015-07-22","pret":0.00543,"close":60.34}
{"ticker":"C","date":"2015-07-23","pret":0.0196,"close":59.87}
{"ticker":"C","date":"2015-07-24","pret":-0.00983,"close":58.7}
{"ticker":"C","date":"2015-07-27","pret":-0.03062,"close":57.96}
{"ticker":"C","date":"2015-07-28","pret":0.00945,"close":58.37}
{"ticker":"C","date":"2015-07-29","pret":0.00188,"close":58.92}
{"ticker":"C","date":"2015-07-30","pret":0.0029,"close":58.88}
{"ticker":"C","date":"2015-07-31","pret":0.00102,"close":58.46}
{"ticker":"C","date":"2015-08-03","pret":-0.0029,"close":58.44}
{"ticker":"C","date":"2015-08-04","pret":-0.00427,"close":58.47}
{"ticker":"C","date":"2015-08-05","pret":0.00972,"close":58.74}
{"ticker":"C","date":"2015-08-06","pret":-0.00204,"close":58.1}
{"ticker":"C","date":"2015-08-07","pret":-0.01094,"close":57.91}
{"ticker":"C","date":"2015-08-10","pret":0.00137,"close":58.74}
{"ticker":"C","date":"2015-08-11","pret":-0.0043,"close":57.64}
{"ticker":"C","date":"2015-08-12","pret":-0.01862,"close":56.91}
{"ticker":"C","date":"2015-08-13","pret":0.00158,"close":57.33}
{"ticker":"C","date":"2015-08-14","pret":0.00263,"close":57.59}
{"ticker":"C","date":"2015-08-17","pret":-0.00035,"close":57.77}
{"ticker":"C","date":"2015-08-18","pret":0.00888,"close":57.55}
{"ticker":"C","date":"2015-08-19","pret":-0.00853,"close":57}
{"ticker":"C","date":"2015-08-20","pret":-0.02032,"close":55.33}
{"ticker":"C","date":"2015-08-21","pret":-0.02952,"close":53.6}
{"ticker":"C","date":"2015-08-24","pret":-0.10189,"close":50.34}
{"ticker":"C","date":"2015-08-25","pret":0.07015,"close":49.88}
{"ticker":"C","date":"2015-08-26","pret":-0.02478,"close":52.28}
{"ticker":"C","date":"2015-08-27","pret":0.03404,"close":53.44}
{"ticker":"C","date":"2015-08-28","pret":-0.00188,"close":53.28}
{"ticker":"C","date":"2015-08-31","pret":0.00075,"close":53.48}
{"ticker":"C","date":"2015-09-01","pret":-0.01384,"close":50.94}
{"ticker":"C","date":"2015-09-02","pret":-0.01132,"close":51.75}
{"ticker":"C","date":"2015-09-03","pret":0.00289,"close":51.79}
{"ticker":"C","date":"2015-09-04","pret":-0.0161,"close":50.59}
{"ticker":"C","date":"2015-09-08","pret":0.00527,"close":51.65}
{"ticker":"C","date":"2015-09-09","pret":0.01927,"close":50.88}
{"ticker":"C","date":"2015-09-10","pret":-0.03575,"close":51.07}
{"ticker":"C","date":"2015-09-11","pret":0.00886,"close":51.1}
{"ticker":"C","date":"2015-09-14","pret":0.00137,"close":50.98}
{"ticker":"C","date":"2015-09-15","pret":0.00196,"close":52}
{"ticker":"C","date":"2015-09-16","pret":0.02088,"close":52.59}
{"ticker":"C","date":"2015-09-17","pret":0.00668,"close":51.65}
{"ticker":"C","date":"2015-09-18","pret":-0.03698,"close":50.29}
{"ticker":"C","date":"2015-09-21","pret":0.00236,"close":50.71}
{"ticker":"C","date":"2015-09-22","pret":-0.01727,"close":50.38}
{"ticker":"C","date":"2015-09-23","pret":0.00897,"close":50.12}
{"ticker":"C","date":"2015-09-24","pret":-0.01479,"close":49.13}
{"ticker":"C","date":"2015-09-25","pret":0.01022,"close":50.55}
{"ticker":"C","date":"2015-09-28","pret":0.00913,"close":49.03}
{"ticker":"C","date":"2015-09-29","pret":-0.0317,"close":49}
{"ticker":"C","date":"2015-09-30","pret":0.01538,"close":49.61}
{"ticker":"C","date":"2015-10-01","pret":-0.00786,"close":49.89}
{"ticker":"C","date":"2015-10-02","pret":-0.01858,"close":49.88}
{"ticker":"C","date":"2015-10-05","pret":0.03822,"close":51.16}
{"ticker":"C","date":"2015-10-06","pret":0.01281,"close":51.06}
{"ticker":"C","date":"2015-10-07","pret":0.00839,"close":51.32}
{"ticker":"C","date":"2015-10-08","pret":-0.0076,"close":51.65}
{"ticker":"C","date":"2015-10-09","pret":0.01419,"close":51.38}
{"ticker":"C","date":"2015-10-12","pret":-0.00892,"close":51.28}
{"ticker":"C","date":"2015-10-13","pret":-0.00998,"close":51.21}
{"ticker":"C","date":"2015-10-14","pret":0.00432,"close":50.72}
{"ticker":"C","date":"2015-10-15","pret":0.01477,"close":52.97}
{"ticker":"C","date":"2015-10-16","pret":0.02872,"close":52.69}
{"ticker":"C","date":"2015-10-19","pret":-0.01854,"close":52.86}
{"ticker":"C","date":"2015-10-20","pret":0.0095,"close":52.84}
{"ticker":"C","date":"2015-10-21","pret":0.00246,"close":51.81}
{"ticker":"C","date":"2015-10-22","pret":-0.0154,"close":52.51}
{"ticker":"C","date":"2015-10-23","pret":0.01559,"close":53.64}
{"ticker":"C","date":"2015-10-26","pret":0.00433,"close":53.11}
{"ticker":"C","date":"2015-10-27","pret":-0.00982,"close":52.61}
{"ticker":"C","date":"2015-10-28","pret":0.00284,"close":54.73}
{"ticker":"C","date":"2015-10-29","pret":0.03055,"close":53.66}
{"ticker":"C","date":"2015-10-30","pret":-0.01386,"close":53.17}
{"ticker":"C","date":"2015-11-02","pret":-0.0056,"close":53.83}
{"ticker":"C","date":"2015-11-03","pret":0.00206,"close":54.16}
{"ticker":"C","date":"2015-11-04","pret":0.01501,"close":53.83}
{"ticker":"C","date":"2015-11-05","pret":-0.01091,"close":54.15}
{"ticker":"C","date":"2015-11-06","pret":0.03633,"close":55.87}
{"ticker":"C","date":"2015-11-09","pret":0.00269,"close":55.71}
{"ticker":"C","date":"2015-11-10","pret":-0.007,"close":55.8}
{"ticker":"C","date":"2015-11-11","pret":0.01057,"close":54.9}
{"ticker":"C","date":"2015-11-12","pret":-0.02892,"close":53.46}
{"ticker":"C","date":"2015-11-13","pret":-0.02507,"close":53.17}
{"ticker":"C","date":"2015-11-16","pret":-0.00396,"close":53.69}
{"ticker":"C","date":"2015-11-17","pret":0.01741,"close":53.49}
{"ticker":"C","date":"2015-11-18","pret":-0.00074,"close":54.98}
{"ticker":"C","date":"2015-11-19","pret":0.01895,"close":55.06}
{"ticker":"C","date":"2015-11-20","pret":0.00889,"close":54.75}
{"ticker":"C","date":"2015-11-23","pret":-0.01272,"close":54.28}
{"ticker":"C","date":"2015-11-24","pret":-0.01586,"close":54.18}
{"ticker":"C","date":"2015-11-25","pret":0.00888,"close":54.08}
{"ticker":"C","date":"2015-11-26"}
{"ticker":"C","date":"2015-11-27","pret":-0.00425,"close":54.21}
{"ticker":"C","date":"2015-11-30","pret":0.00517,"close":54.09}
{"ticker":"C","date":"2015-12-01","pret":0.0011,"close":54.88}
{"ticker":"C","date":"2015-12-02","pret":0.01079,"close":54.14}
{"ticker":"C","date":"2015-12-03","pret":-0.01042,"close":53.51}
{"ticker":"C","date":"2015-12-04","pret":-0.01406,"close":55.09}
{"ticker":"C","date":"2015-12-07","pret":0.02048,"close":54.4}
{"ticker":"C","date":"2015-12-08","pret":-0.01713,"close":53.39}
{"ticker":"C","date":"2015-12-09","pret":-0.01478,"close":52.81}
{"ticker":"C","date":"2015-12-10","pret":-0.00302,"close":52.65}
{"ticker":"C","date":"2015-12-11","pret":-0.01812,"close":51.11}
{"ticker":"C","date":"2015-12-14","pret":-0.01552,"close":51.1}
{"ticker":"C","date":"2015-12-15","pret":0.01379,"close":52.52}
{"ticker":"C","date":"2015-12-16","pret":0.02269,"close":53.9}
{"ticker":"C","date":"2015-12-17"}
{"ticker":"C","date":"2015-12-18","pret":-0.011,"close":51.21}
{"ticker":"C","date":"2015-12-21","pret":-0.0144,"close":51.79}
{"ticker":"C","date":"2015-12-22","pret":0.0054,"close":52.01}
{"ticker":"C","date":"2015-12-23","pret":0.00594,"close":52.63}
{"ticker":"C","date":"2015-12-24","pret":0.00344,"close":52.71}
{"ticker":"C","date":"2015-12-28","pret":0.00171,"close":52.38}
{"ticker":"C","date":"2015-12-29","pret":0.00361,"close":52.98}
{"ticker":"C","date":"2015-12-30","pret":0.00152,"close":52.3}
{"ticker":"C","date":"2015-12-31","pret":-0.01468,"close":51.75}
{"ticker":"C","date":"2016-01-04","pret":-0.02568,"close":51.13}
{"ticker":"C","date":"2016-01-05","pret":0.01545,"close":50.86}
{"ticker":"CA","date":"2015-01-02","pret":-0.00423,"close":30.69}
{"ticker":"CA","date":"2015-01-05","pret":-0.00621,"close":30.78}
{"ticker":"CA","date":"2015-01-06","pret":0.00978,"close":30.26}
{"ticker":"CA","date":"2015-01-07","pret":-0.01537,"close":30.62}
{"ticker":"CA","date":"2015-01-08","pret":0.01764,"close":31.11}
{"ticker":"CA","date":"2015-01-09","pret":0.00581,"close":31.12}
{"ticker":"CA","date":"2015-01-12","pret":0.00578,"close":31.26}
{"ticker":"CA","date":"2015-01-13","pret":0.01019,"close":31.23}
{"ticker":"CA","date":"2015-01-14","pret":-0.02211,"close":31.06}
{"ticker":"CA","date":"2015-01-15","pret":0.00807,"close":30.78}
{"ticker":"CA","date":"2015-01-16","pret":-0.01196,"close":31.36}
{"ticker":"CA","date":"2015-01-20","pret":0.0342,"close":31.67}
{"ticker":"CA","date":"2015-01-21","pret":-0.02224,"close":29.94}
{"ticker":"CA","date":"2015-01-22","pret":-0.03366,"close":30.54}
{"ticker":"CA","date":"2015-01-23","pret":0.0155,"close":31.01}
{"ticker":"CA","date":"2015-01-26","pret":0.01462,"close":30.85}
{"ticker":"CA","date":"2015-01-27","pret":-0.02052,"close":29.94}
{"ticker":"CA","date":"2015-01-28","pret":-0.0176,"close":29.89}
{"ticker":"CA","date":"2015-01-29","pret":0.00067,"close":30.3}
{"ticker":"CA","date":"2015-01-30","pret":0.00534,"close":30.3}
{"ticker":"CA","date":"2015-02-02","pret":0.01455,"close":30.41}
{"ticker":"CA","date":"2015-02-03","pret":0.00262,"close":31.18}
{"ticker":"CA","date":"2015-02-04","pret":0.0172,"close":31.51}
{"ticker":"CA","date":"2015-02-05","pret":0.01438,"close":31.78}
{"ticker":"CA","date":"2015-02-06","pret":0.01167,"close":32.03}
{"ticker":"CA","date":"2015-02-09","pret":0.00188,"close":31.94}
{"ticker":"CA","date":"2015-02-10","pret":0.00281,"close":32.29}
{"ticker":"CA","date":"2015-02-11","pret":0.00901,"close":32.15}
{"ticker":"CA","date":"2015-02-12","pret":-0.04232,"close":32.4}
{"ticker":"CA","date":"2015-02-13","pret":0.04664,"close":32.63}
{"ticker":"CA","date":"2015-02-17","pret":-0.00123,"close":32.58}
{"ticker":"CA","date":"2015-02-18","pret":0.00431,"close":32.59}
{"ticker":"CA","date":"2015-02-19","pret":-0.00031,"close":32.52}
{"ticker":"CA","date":"2015-02-20","pret":-0.00061,"close":32.83}
{"ticker":"CA","date":"2015-02-23","pret":0.00917,"close":32.59}
{"ticker":"CA","date":"2015-02-24","pret":-0.01318,"close":32.7}
{"ticker":"CA","date":"2015-02-25","pret":0.00921,"close":33.11}
{"ticker":"CA","date":"2015-02-26","pret":0.01577,"close":32.82}
{"ticker":"CA","date":"2015-02-27","pret":-0.02313,"close":32.52}
{"ticker":"CA","date":"2015-03-02","pret":0.00092,"close":32.84}
{"ticker":"CA","date":"2015-03-03","pret":0.0046,"close":32.2}
{"ticker":"CA","date":"2015-03-04","pret":-0.01698,"close":31.91}
{"ticker":"CA","date":"2015-03-05","pret":-0.00468,"close":31.96}
{"ticker":"CA","date":"2015-03-06","pret":0,"close":31.71}
{"ticker":"CA","date":"2015-03-09","pret":-0.00943,"close":31.86}
{"ticker":"CA","date":"2015-03-10","pret":-0.0038,"close":31.31}
{"ticker":"CA","date":"2015-03-11","pret":-0.04441,"close":31.22}
{"ticker":"CA","date":"2015-03-12","pret":0.03549,"close":31.6}
{"ticker":"CA","date":"2015-03-13","pret":0.00797,"close":31.39}
{"ticker":"CA","date":"2015-03-16","pret":0.00633,"close":31.4}
{"ticker":"CA","date":"2015-03-17","pret":-0.01589,"close":31.55}
{"ticker":"CA","date":"2015-03-18","pret":0.01147,"close":32.36}
{"ticker":"CA","date":"2015-03-19","pret":0.02688,"close":32.35}
{"ticker":"CA","date":"2015-03-20","pret":0.0089,"close":32.9}
{"ticker":"CA","date":"2015-03-23","pret":0.0067,"close":33.05}
{"ticker":"CA","date":"2015-03-24","pret":0.00182,"close":32.89}
{"ticker":"CA","date":"2015-03-25","pret":-0.00425,"close":31.88}
{"ticker":"CA","date":"2015-03-26","pret":-0.03878,"close":31.83}
{"ticker":"CA","date":"2015-03-27","pret":0.00945,"close":32.29}
{"ticker":"CA","date":"2015-03-30","pret":0.01647,"close":32.71}
{"ticker":"CA","date":"2015-03-31","pret":0.00062,"close":32.61}
{"ticker":"CA","date":"2015-04-01","pret":-0.04152,"close":32.13}
{"ticker":"CA","date":"2015-04-02","pret":0.03409,"close":31.93}
{"ticker":"CA","date":"2015-04-06","pret":-0.01659,"close":32.39}
{"ticker":"CA","date":"2015-04-07","pret":0.02092,"close":32.27}
{"ticker":"CA","date":"2015-04-08","pret":-0.00248,"close":32.3}
{"ticker":"CA","date":"2015-04-09","pret":-0.0031,"close":31.44}
{"ticker":"CA","date":"2015-04-10","pret":-0.02422,"close":31.54}
{"ticker":"CA","date":"2015-04-13","pret":0.00254,"close":31.06}
{"ticker":"CA","date":"2015-04-14","pret":-0.01472,"close":31.28}
{"ticker":"CA","date":"2015-04-15","pret":0.00738,"close":31.81}
{"ticker":"CA","date":"2015-04-16","pret":0.01208,"close":31.86}
{"ticker":"CA","date":"2015-04-17","pret":-0.00158,"close":31.2}
{"ticker":"CA","date":"2015-04-20","pret":-0.0054,"close":31.7}
{"ticker":"CA","date":"2015-04-21","pret":0.01642,"close":31.56}
{"ticker":"CA","date":"2015-04-22","pret":-0.01134,"close":31.9}
{"ticker":"CA","date":"2015-04-23","pret":0.00726,"close":32.07}
{"ticker":"CA","date":"2015-04-24","pret":0.01188,"close":32.24}
{"ticker":"CA","date":"2015-04-27","pret":-0.00124,"close":31.74}
{"ticker":"CA","date":"2015-04-28","pret":-0.01599,"close":32.18}
{"ticker":"CA","date":"2015-04-29","pret":0.01163,"close":32.19}
{"ticker":"CA","date":"2015-04-30","pret":-0.00282,"close":31.77}
{"ticker":"CA","date":"2015-05-01","pret":-0.00188,"close":31.85}
{"ticker":"CA","date":"2015-05-04","pret":-0.00094,"close":31.8}
{"ticker":"CA","date":"2015-05-05","pret":-0.00157,"close":31.4}
{"ticker":"CA","date":"2015-05-06","pret":-0.01044,"close":31.45}
{"ticker":"CA","date":"2015-05-07","pret":-0.00318,"close":31.4}
{"ticker":"CA","date":"2015-05-08","pret":0.01457,"close":31.6}
{"ticker":"CA","date":"2015-05-11","pret":-0.01138,"close":31.08}
{"ticker":"CA","date":"2015-05-12","pret":-0.01538,"close":31.28}
{"ticker":"CA","date":"2015-05-13","pret":0.00836,"close":31.53}
{"ticker":"CA","date":"2015-05-14","pret":0.01683,"close":32.02}
{"ticker":"CA","date":"2015-05-15","pret":0.01096,"close":31.69}
{"ticker":"CA","date":"2015-05-18","pret":-0.01791,"close":31.75}
{"ticker":"CA","date":"2015-05-19","pret":0.00632,"close":31.73}
{"ticker":"CA","date":"2015-05-20","pret":-0.00126,"close":31.36}
{"ticker":"CA","date":"2015-05-21","pret":-0.01302,"close":31.6}
{"ticker":"CA","date":"2015-05-22","pret":0.00669,"close":31.33}
{"ticker":"CA","date":"2015-05-26","pret":-0.01826,"close":30.75}
{"ticker":"CA","date":"2015-05-27","pret":-0.00812,"close":31.18}
{"ticker":"CA","date":"2015-05-28","pret":0.0107,"close":30.7}
{"ticker":"CA","date":"2015-05-29","pret":-0.01298,"close":30.45}
{"ticker":"CA","date":"2015-06-01","pret":-0.02113,"close":30.11}
{"ticker":"CA","date":"2015-06-02","pret":0.003,"close":29.9}
{"ticker":"CA","date":"2015-06-03","pret":-0.00333,"close":30.02}
{"ticker":"CA","date":"2015-06-04","pret":-0.00435,"close":29.62}
{"ticker":"CA","date":"2015-06-05","pret":-0.01214,"close":29.67}
{"ticker":"CA","date":"2015-06-08","pret":0.00508,"close":29.44}
{"ticker":"CA","date":"2015-06-09","pret":-0.01018,"close":29.43}
{"ticker":"CA","date":"2015-06-10","pret":0.01052,"close":30.08}
{"ticker":"CA","date":"2015-06-11","pret":0.01773,"close":30.26}
{"ticker":"CA","date":"2015-06-12","pret":-0.001,"close":30.14}
{"ticker":"CA","date":"2015-06-15","pret":-0.00666,"close":29.8}
{"ticker":"CA","date":"2015-06-16","pret":-0.0067,"close":30.17}
{"ticker":"CA","date":"2015-06-17","pret":0.01701,"close":30.29}
{"ticker":"CA","date":"2015-06-18","pret":-0.00099,"close":30.49}
{"ticker":"CA","date":"2015-06-19","pret":0.01315,"close":30.48}
{"ticker":"CA","date":"2015-06-22","pret":-0.01282,"close":30.66}
{"ticker":"CA","date":"2015-06-23","pret":0.01901,"close":30.84}
{"ticker":"CA","date":"2015-06-24","pret":0.00097,"close":30.67}
{"ticker":"CA","date":"2015-06-25","pret":-0.0039,"close":30.18}
{"ticker":"CA","date":"2015-06-26","pret":-0.01608,"close":29.89}
{"ticker":"CA","date":"2015-06-29","pret":-0.02479,"close":29.07}
{"ticker":"CA","date":"2015-06-30","pret":-0.00476,"close":29.29}
{"ticker":"CA","date":"2015-07-01","pret":0.0051,"close":29.51}
{"ticker":"CA","date":"2015-07-02","pret":0.00237,"close":29.53}
{"ticker":"CA","date":"2015-07-06","pret":-0.00986,"close":29.52}
{"ticker":"CA","date":"2015-07-07","pret":0.01189,"close":30.08}
{"ticker":"CA","date":"2015-07-08","pret":0.00774,"close":29.83}
{"ticker":"CA","date":"2015-07-09","pret":0.01364,"close":29.98}
{"ticker":"CA","date":"2015-07-10","pret":0.00165,"close":30.34}
{"ticker":"CA","date":"2015-07-13","pret":0.00494,"close":30.66}
{"ticker":"CA","date":"2015-07-14","pret":0.00785,"close":30.5}
{"ticker":"CA","date":"2015-07-15","pret":-0.01114,"close":30.52}
{"ticker":"CA","date":"2015-07-16","pret":0.01211,"close":30.71}
{"ticker":"CA","date":"2015-07-17","pret":-0.00032,"close":30.53}
{"ticker":"CA","date":"2015-07-20","pret":-0.0062,"close":30.49}
{"ticker":"CA","date":"2015-07-21","pret":-0.00131,"close":30.59}
{"ticker":"CA","date":"2015-07-22","pret":-0.0023,"close":30.14}
{"ticker":"CA","date":"2015-07-23","pret":-0.00329,"close":29.9}
{"ticker":"CA","date":"2015-07-24","pret":-0.01696,"close":29.08}
{"ticker":"CA","date":"2015-07-27","pret":-0.02927,"close":28.75}
{"ticker":"CA","date":"2015-07-28","pret":-0.00415,"close":29.14}
{"ticker":"CA","date":"2015-07-29","pret":0.0076,"close":29.29}
{"ticker":"CA","date":"2015-07-30","pret":0.00412,"close":29.42}
{"ticker":"CA","date":"2015-07-31","pret":0.01091,"close":29.14}
{"ticker":"CA","date":"2015-08-03","pret":-0.01366,"close":28.92}
{"ticker":"CA","date":"2015-08-04","pret":-0.00275,"close":29.03}
{"ticker":"CA","date":"2015-08-05","pret":0.00584,"close":29.2}
{"ticker":"CA","date":"2015-08-06","pret":-0.02393,"close":28.92}
{"ticker":"CA","date":"2015-08-07","pret":0.01394,"close":29.08}
{"ticker":"CA","date":"2015-08-10","pret":0.01204,"close":29.47}
{"ticker":"CA","date":"2015-08-11","pret":0.00239,"close":29.41}
{"ticker":"CA","date":"2015-08-12","pret":-0.00547,"close":29.46}
{"ticker":"CA","date":"2015-08-13","pret":0.00888,"close":29.23}
{"ticker":"CA","date":"2015-08-14","pret":-0.00511,"close":29.38}
{"ticker":"CA","date":"2015-08-17","pret":0.00239,"close":29.64}
{"ticker":"CA","date":"2015-08-18","pret":0.00883,"close":29.53}
{"ticker":"CA","date":"2015-08-19","pret":-0.00746,"close":29.3}
{"ticker":"CA","date":"2015-08-20","pret":-0.01268,"close":28.3}
{"ticker":"CA","date":"2015-08-21","pret":-0.03117,"close":27.33}
{"ticker":"CA","date":"2015-08-24","pret":-0.08886,"close":26.47}
{"ticker":"CA","date":"2015-08-25","pret":0.03814,"close":25.57}
{"ticker":"CA","date":"2015-08-26","pret":-0.01889,"close":26.61}
{"ticker":"CA","date":"2015-08-27","pret":0.0256,"close":27.13}
{"ticker":"CA","date":"2015-08-28","pret":0.00371,"close":27.26}
{"ticker":"CA","date":"2015-08-31","pret":0.00259,"close":27.29}
{"ticker":"CA","date":"2015-09-01","pret":-0.01489,"close":26.52}
{"ticker":"CA","date":"2015-09-02","pret":0.00747,"close":27.2}
{"ticker":"CA","date":"2015-09-03","pret":0.01184,"close":27.46}
{"ticker":"CA","date":"2015-09-04","pret":-0.00553,"close":27.07}
{"ticker":"CA","date":"2015-09-08","pret":0.01941,"close":28.08}
{"ticker":"CA","date":"2015-09-09","pret":0.02046,"close":27.39}
{"ticker":"CA","date":"2015-09-10","pret":-0.02774,"close":27.52}
{"ticker":"CA","date":"2015-09-11","pret":-0.00036,"close":27.72}
{"ticker":"CA","date":"2015-09-14","pret":0.01451,"close":27.74}
{"ticker":"CA","date":"2015-09-15","pret":-0.00252,"close":28.11}
{"ticker":"CA","date":"2015-09-16","pret":0.01577,"close":28.22}
{"ticker":"CA","date":"2015-09-17","pret":-0.00178,"close":27.95}
{"ticker":"CA","date":"2015-09-18","pret":-0.01906,"close":27.57}
{"ticker":"CA","date":"2015-09-21","pret":0.00651,"close":27.75}
{"ticker":"CA","date":"2015-09-22","pret":-0.0138,"close":27.34}
{"ticker":"CA","date":"2015-09-23","pret":0.00219,"close":27.33}
{"ticker":"CA","date":"2015-09-24","pret":-0.01064,"close":27.51}
{"ticker":"CA","date":"2015-09-25","pret":0.02044,"close":27.36}
{"ticker":"CA","date":"2015-09-28","pret":-0.01456,"close":26.73}
{"ticker":"CA","date":"2015-09-29","pret":-0.02149,"close":26.83}
{"ticker":"CA","date":"2015-09-30","pret":0.0145,"close":27.3}
{"ticker":"CA","date":"2015-10-01","pret":0.00662,"close":27.38}
{"ticker":"CA","date":"2015-10-02","pret":-0.00736,"close":27.68}
{"ticker":"CA","date":"2015-10-05","pret":0.03271,"close":28.34}
{"ticker":"CA","date":"2015-10-06","pret":0.01032,"close":28.45}
{"ticker":"CA","date":"2015-10-07","pret":0.01336,"close":28.63}
{"ticker":"CA","date":"2015-10-08","pret":-0.00525,"close":28.78}
{"ticker":"CA","date":"2015-10-09","pret":0.01186,"close":29}
{"ticker":"CA","date":"2015-10-12","pret":0.00726,"close":28.92}
{"ticker":"CA","date":"2015-10-13","pret":-0.00865,"close":28.69}
{"ticker":"CA","date":"2015-10-14","pret":-0.00592,"close":28.64}
{"ticker":"CA","date":"2015-10-15","pret":0.00105,"close":28.89}
{"ticker":"CA","date":"2015-10-16","pret":0.0118,"close":28.92}
{"ticker":"CA","date":"2015-10-19","pret":-0.00553,"close":28.48}
{"ticker":"CA","date":"2015-10-20","pret":-0.01221,"close":28.37}
{"ticker":"CA","date":"2015-10-21","pret":-0.0007,"close":27.71}
{"ticker":"CA","date":"2015-10-22","pret":-0.04015,"close":28.02}
{"ticker":"CA","date":"2015-10-23","pret":0.03026,"close":27.75}
{"ticker":"CA","date":"2015-10-26","pret":-0.01322,"close":27.88}
{"ticker":"CA","date":"2015-10-27","pret":-0.00505,"close":27.38}
{"ticker":"CA","date":"2015-10-28","pret":-0.00544,"close":27.75}
{"ticker":"CA","date":"2015-10-29","pret":0.00218,"close":27.69}
{"ticker":"CA","date":"2015-10-30","pret":0.00866,"close":27.71}
{"ticker":"CA","date":"2015-11-02","pret":-0.00432,"close":27.57}
{"ticker":"CA","date":"2015-11-03","pret":-0.00507,"close":27.86}
{"ticker":"CA","date":"2015-11-04","pret":0.01334,"close":27.61}
{"ticker":"CA","date":"2015-11-05","pret":-0.00755,"close":27.44}
{"ticker":"CA","date":"2015-11-06","pret":-0.01271,"close":27.4}
{"ticker":"CA","date":"2015-11-09","pret":-0.00146,"close":27.07}
{"ticker":"CA","date":"2015-11-10","pret":-0.01215,"close":27.06}
{"ticker":"CA","date":"2015-11-11","pret":0.00701,"close":27.2}
{"ticker":"CA","date":"2015-11-12","pret":-0.00553,"close":26.79}
{"ticker":"CA","date":"2015-11-13","pret":-0.01078,"close":26.53}
{"ticker":"CA","date":"2015-11-16","pret":0.00671,"close":26.87}
{"ticker":"CA","date":"2015-11-17","pret":-0.01384,"close":26.9}
{"ticker":"CA","date":"2015-11-18","pret":0.01532,"close":28.04}
{"ticker":"CA","date":"2015-11-19","pret":0.04104,"close":28.34}
{"ticker":"CA","date":"2015-11-20","pret":0.01448,"close":28.28}
{"ticker":"CA","date":"2015-11-23","pret":-0.00987,"close":28.18}
{"ticker":"CA","date":"2015-11-24","pret":-0.00604,"close":28.2}
{"ticker":"CA","date":"2015-11-25","pret":0.00498,"close":28.08}
{"ticker":"CA","date":"2015-11-26"}
{"ticker":"CA","date":"2015-11-27","pret":-0.00462,"close":28.2}
{"ticker":"CA","date":"2015-11-30","pret":0.00816,"close":28.11}
{"ticker":"CA","date":"2015-12-01","pret":-0.00425,"close":28.19}
{"ticker":"CA","date":"2015-12-02","pret":-0.00071,"close":28.04}
{"ticker":"CA","date":"2015-12-03","pret":-0.00356,"close":28.28}
{"ticker":"CA","date":"2015-12-04","pret":0.00816,"close":29}
{"ticker":"CA","date":"2015-12-07","pret":0.02306,"close":28.44}
{"ticker":"CA","date":"2015-12-08","pret":-0.02448,"close":27.94}
{"ticker":"CA","date":"2015-12-09","pret":-0.01354,"close":27.57}
{"ticker":"CA","date":"2015-12-10","pret":-0.01155,"close":27.69}
{"ticker":"CA","date":"2015-12-11","pret":-0.00802,"close":27.15}
{"ticker":"CA","date":"2015-12-14","pret":0.01381,"close":27.74}
{"ticker":"CA","date":"2015-12-15","pret":0.00898,"close":28.13}
{"ticker":"CA","date":"2015-12-16","pret":0.02018,"close":28.6}
{"ticker":"CA","date":"2015-12-17"}
{"ticker":"CA","date":"2015-12-18","pret":-0.00035,"close":28.22}
{"ticker":"CA","date":"2015-12-21","pret":-0.00527,"close":28.1}
{"ticker":"CA","date":"2015-12-22","pret":-0.00814,"close":28.66}
{"ticker":"CA","date":"2015-12-23","pret":0.02353,"close":29.18}
{"ticker":"CA","date":"2015-12-24","pret":0.01242,"close":28.97}
{"ticker":"CA","date":"2015-12-28","pret":-0.00861,"close":28.94}
{"ticker":"CA","date":"2015-12-29","pret":0.00448,"close":29.35}
{"ticker":"CA","date":"2015-12-30","pret":0.0072,"close":29.11}
{"ticker":"CA","date":"2015-12-31","pret":-0.01031,"close":28.56}
{"ticker":"CA","date":"2016-01-04","pret":-0.0305,"close":28.16}
{"ticker":"CA","date":"2016-01-05","pret":0.00249,"close":27.88}
{"ticker":"CAB","date":"2015-01-02","pret":0.01214,"close":52.6}
{"ticker":"CAB","date":"2015-01-05","pret":-0.01309,"close":52.32}
{"ticker":"CAB","date":"2015-01-06","pret":0.00305,"close":52.23}
{"ticker":"CAB","date":"2015-01-07","pret":0.00475,"close":54.87}
{"ticker":"CAB","date":"2015-01-08","pret":0.04158,"close":56.76}
{"ticker":"CAB","date":"2015-01-09","pret":0.02779,"close":56.24}
{"ticker":"CAB","date":"2015-01-12","pret":-0.00585,"close":56.46}
{"ticker":"CAB","date":"2015-01-13","pret":0.0032,"close":54.01}
{"ticker":"CAB","date":"2015-01-14","pret":-0.05822,"close":54.22}
{"ticker":"CAB","date":"2015-01-15","pret":0.02193,"close":53.86}
{"ticker":"CAB","date":"2015-01-16","pret":-0.00221,"close":54.93}
{"ticker":"CAB","date":"2015-01-20","pret":0.01808,"close":55.62}
{"ticker":"CAB","date":"2015-01-21","pret":0.00631,"close":56.22}
{"ticker":"CAB","date":"2015-01-22","pret":0.01375,"close":56.78}
{"ticker":"CAB","date":"2015-01-23","pret":0.00636,"close":55.89}
{"ticker":"CAB","date":"2015-01-26","pret":-0.01509,"close":56.62}
{"ticker":"CAB","date":"2015-01-27","pret":0.00411,"close":56.92}
{"ticker":"CAB","date":"2015-01-28","pret":0.01871,"close":56.06}
{"ticker":"CAB","date":"2015-01-29","pret":-0.01764,"close":55.82}
{"ticker":"CAB","date":"2015-01-30","pret":-0.01525,"close":54.95}
{"ticker":"CAB","date":"2015-02-02","pret":-0.00217,"close":54.94}
{"ticker":"CAB","date":"2015-02-03","pret":-0.00199,"close":55.2}
{"ticker":"CAB","date":"2015-02-04","pret":-0.00546,"close":55.53}
{"ticker":"CAB","date":"2015-02-05","pret":0.01341,"close":56.65}
{"ticker":"CAB","date":"2015-02-06","pret":0.02261,"close":54.85}
{"ticker":"CAB","date":"2015-02-09","pret":-0.04133,"close":54.19}
{"ticker":"CAB","date":"2015-02-10","pret":0.0011,"close":54.66}
{"ticker":"CAB","date":"2015-02-11","pret":0.00621,"close":54.92}
{"ticker":"CAB","date":"2015-02-12","pret":-0.09207,"close":52.32}
{"ticker":"CAB","date":"2015-02-13","pret":0.0561,"close":53.55}
{"ticker":"CAB","date":"2015-02-17","pret":0.00977,"close":52.53}
{"ticker":"CAB","date":"2015-02-18","pret":-0.02135,"close":51.89}
{"ticker":"CAB","date":"2015-02-19","pret":-0.00959,"close":52.02}
{"ticker":"CAB","date":"2015-02-20","pret":-0.00096,"close":51.86}
{"ticker":"CAB","date":"2015-02-23","pret":0.00289,"close":51.58}
{"ticker":"CAB","date":"2015-02-24","pret":-0.00734,"close":52.8}
{"ticker":"CAB","date":"2015-02-25","pret":0.02262,"close":53.51}
{"ticker":"CAB","date":"2015-02-26","pret":0.01636,"close":54.29}
{"ticker":"CAB","date":"2015-02-27","pret":0.01223,"close":54.44}
{"ticker":"CAB","date":"2015-03-02","pret":0.00037,"close":55.46}
{"ticker":"CAB","date":"2015-03-03","pret":0.02059,"close":54.79}
{"ticker":"CAB","date":"2015-03-04","pret":-0.01472,"close":55.06}
{"ticker":"CAB","date":"2015-03-05","pret":0.01219,"close":55.5}
{"ticker":"CAB","date":"2015-03-06","pret":0.00649,"close":56.57}
{"ticker":"CAB","date":"2015-03-09","pret":0.01392,"close":56.27}
{"ticker":"CAB","date":"2015-03-10","pret":-0.01087,"close":56.02}
{"ticker":"CAB","date":"2015-03-11","pret":0.00304,"close":55.65}
{"ticker":"CAB","date":"2015-03-12","pret":-0.00089,"close":56.45}
{"ticker":"CAB","date":"2015-03-13","pret":0.00712,"close":57.5}
{"ticker":"CAB","date":"2015-03-16","pret":0.02385,"close":57.65}
{"ticker":"CAB","date":"2015-03-17","pret":-0.00243,"close":57.64}
{"ticker":"CAB","date":"2015-03-18","pret":0.00191,"close":57.47}
{"ticker":"CAB","date":"2015-03-19","pret":-0.00434,"close":58.17}
{"ticker":"CAB","date":"2015-03-20","pret":0.01538,"close":58.11}
{"ticker":"CAB","date":"2015-03-23","pret":-0.00154,"close":58.3}
{"ticker":"CAB","date":"2015-03-24","pret":0.00394,"close":57.26}
{"ticker":"CAB","date":"2015-03-25","pret":-0.01847,"close":56.72}
{"ticker":"CAB","date":"2015-03-26","pret":-0.01439,"close":56.76}
{"ticker":"CAB","date":"2015-03-27","pret":0.00318,"close":56.78}
{"ticker":"CAB","date":"2015-03-30","pret":0.0044,"close":57.35}
{"ticker":"CAB","date":"2015-03-31","pret":0.00175,"close":55.98}
{"ticker":"CAB","date":"2015-04-01","pret":-0.02429,"close":56.34}
{"ticker":"CAB","date":"2015-04-02","pret":0.01053,"close":57.12}
{"ticker":"CAB","date":"2015-04-06","pret":0.00972,"close":56.22}
{"ticker":"CAB","date":"2015-04-07","pret":-0.01203,"close":55.6}
{"ticker":"CAB","date":"2015-04-08","pret":-0.00732,"close":56.12}
{"ticker":"CAB","date":"2015-04-09","pret":0.00857,"close":55.31}
{"ticker":"CAB","date":"2015-04-10","pret":-0.03638,"close":54.53}
{"ticker":"CAB","date":"2015-04-13","pret":0.0046,"close":54.96}
{"ticker":"CAB","date":"2015-04-14","pret":0.00913,"close":54.78}
{"ticker":"CAB","date":"2015-04-15","pret":0.00959,"close":55.35}
{"ticker":"CAB","date":"2015-04-16","pret":-0.00415,"close":55.36}
{"ticker":"CAB","date":"2015-04-17","pret":-0.00544,"close":54.02}
{"ticker":"CAB","date":"2015-04-20","pret":-0.01244,"close":54.33}
{"ticker":"CAB","date":"2015-04-21","pret":0.00221,"close":53.88}
{"ticker":"CAB","date":"2015-04-22","pret":-0.01034,"close":53.76}
{"ticker":"CAB","date":"2015-04-23","pret":0.08312,"close":57.32}
{"ticker":"CAB","date":"2015-04-24","pret":-0.02106,"close":54.19}
{"ticker":"CAB","date":"2015-04-27","pret":-0.05984,"close":53.88}
{"ticker":"CAB","date":"2015-04-28","pret":-0.00445,"close":53.05}
{"ticker":"CAB","date":"2015-04-29","pret":-0.01632,"close":52.85}
{"ticker":"CAB","date":"2015-04-30","pret":0.00735,"close":52.74}
{"ticker":"CAB","date":"2015-05-01","pret":-0.00886,"close":54.17}
{"ticker":"CAB","date":"2015-05-04","pret":0.02413,"close":53.71}
{"ticker":"CAB","date":"2015-05-05","pret":-0.01078,"close":53.3}
{"ticker":"CAB","date":"2015-05-06","pret":-0.00056,"close":53}
{"ticker":"CAB","date":"2015-05-07","pret":-0.00788,"close":53.79}
{"ticker":"CAB","date":"2015-05-08","pret":0.01848,"close":54.24}
{"ticker":"CAB","date":"2015-05-11","pret":0.00185,"close":53.56}
{"ticker":"CAB","date":"2015-05-12","pret":-0.0177,"close":52.89}
{"ticker":"CAB","date":"2015-05-13","pret":-0.00641,"close":52.88}
{"ticker":"CAB","date":"2015-05-14","pret":0.00151,"close":51.7}
{"ticker":"CAB","date":"2015-05-15","pret":-0.02331,"close":51.99}
{"ticker":"CAB","date":"2015-05-18","pret":0.00521,"close":52.01}
{"ticker":"CAB","date":"2015-05-19","pret":-0.00753,"close":51.54}
{"ticker":"CAB","date":"2015-05-20","pret":0.00271,"close":52.1}
{"ticker":"CAB","date":"2015-05-21","pret":0.00443,"close":52.5}
{"ticker":"CAB","date":"2015-05-22","pret":0.0069,"close":51.71}
{"ticker":"CAB","date":"2015-05-26","pret":-0.01346,"close":50.88}
{"ticker":"CAB","date":"2015-05-27","pret":-0.01051,"close":50.44}
{"ticker":"CAB","date":"2015-05-28","pret":-0.013,"close":50.52}
{"ticker":"CAB","date":"2015-05-29","pret":0.00711,"close":51}
{"ticker":"CAB","date":"2015-06-01","pret":0.00412,"close":51}
{"ticker":"CAB","date":"2015-06-02","pret":-0.00216,"close":51.38}
{"ticker":"CAB","date":"2015-06-03","pret":0.01366,"close":51.99}
{"ticker":"CAB","date":"2015-06-04","pret":0.00348,"close":51.35}
{"ticker":"CAB","date":"2015-06-05","pret":-0.00678,"close":51.68}
{"ticker":"CAB","date":"2015-06-08","pret":0.04077,"close":51.72}
{"ticker":"CAB","date":"2015-06-09","pret":-0.03456,"close":51.51}
{"ticker":"CAB","date":"2015-06-10","pret":-0.00058,"close":52}
{"ticker":"CAB","date":"2015-06-11","pret":0.0054,"close":52.19}
{"ticker":"CAB","date":"2015-06-12","pret":-0.00038,"close":52.15}
{"ticker":"CAB","date":"2015-06-15","pret":-0.00193,"close":52.07}
{"ticker":"CAB","date":"2015-06-16","pret":0.00173,"close":52.21}
{"ticker":"CAB","date":"2015-06-17","pret":0.00518,"close":51.98}
{"ticker":"CAB","date":"2015-06-18","pret":-0.00268,"close":52.27}
{"ticker":"CAB","date":"2015-06-19","pret":0.00288,"close":51.26}
{"ticker":"CAB","date":"2015-06-22","pret":-0.00537,"close":51.6}
{"ticker":"CAB","date":"2015-06-23","pret":-0.0085,"close":52.11}
{"ticker":"CAB","date":"2015-06-24","pret":0.00754,"close":51.31}
{"ticker":"CAB","date":"2015-06-25","pret":-0.01007,"close":50.59}
{"ticker":"CAB","date":"2015-06-26","pret":-0.01056,"close":51.27}
{"ticker":"CAB","date":"2015-06-29","pret":0.00275,"close":49.82}
{"ticker":"CAB","date":"2015-06-30","pret":-0.01342,"close":49.98}
{"ticker":"CAB","date":"2015-07-01","pret":0.00218,"close":50}
{"ticker":"CAB","date":"2015-07-02","pret":-0.00637,"close":49.67}
{"ticker":"CAB","date":"2015-07-06","pret":-0.01366,"close":50.45}
{"ticker":"CAB","date":"2015-07-07","pret":0.01904,"close":50.29}
{"ticker":"CAB","date":"2015-07-08","pret":-0.0004,"close":50.2}
{"ticker":"CAB","date":"2015-07-09","pret":0.00258,"close":50.75}
{"ticker":"CAB","date":"2015-07-10","pret":0.01318,"close":51.57}
{"ticker":"CAB","date":"2015-07-13","pret":0.01089,"close":51.98}
{"ticker":"CAB","date":"2015-07-14","pret":0.00578,"close":51.58}
{"ticker":"CAB","date":"2015-07-15","pret":-0.01044,"close":51.52}
{"ticker":"CAB","date":"2015-07-16","pret":0.00562,"close":52}
{"ticker":"CAB","date":"2015-07-17","pret":0.00058,"close":51.3}
{"ticker":"CAB","date":"2015-07-20","pret":-0.01185,"close":50.31}
{"ticker":"CAB","date":"2015-07-21","pret":-0.01853,"close":50.92}
{"ticker":"CAB","date":"2015-07-22","pret":0.00813,"close":51.72}
{"ticker":"CAB","date":"2015-07-23","pret":-0.01311,"close":45.77}
{"ticker":"CAB","date":"2015-07-24","pret":-0.0873,"close":45.73}
{"ticker":"CAB","date":"2015-07-27","pret":-0.00591,"close":43.48}
{"ticker":"CAB","date":"2015-07-28","pret":-0.04444,"close":43.17}
{"ticker":"CAB","date":"2015-07-29","pret":-0.00483,"close":44.83}
{"ticker":"CAB","date":"2015-07-30","pret":0.03066,"close":45.02}
{"ticker":"CAB","date":"2015-07-31","pret":0.00646,"close":44.43}
{"ticker":"CAB","date":"2015-08-03","pret":-0.0105,"close":43.69}
{"ticker":"CAB","date":"2015-08-04","pret":-0.02134,"close":44.93}
{"ticker":"CAB","date":"2015-08-05","pret":0.03782,"close":44.91}
{"ticker":"CAB","date":"2015-08-06","pret":-0.01222,"close":44.25}
{"ticker":"CAB","date":"2015-08-07","pret":-0.01691,"close":43.6}
{"ticker":"CAB","date":"2015-08-10","pret":-0.00387,"close":44.7}
{"ticker":"CAB","date":"2015-08-11","pret":0.01022,"close":44.02}
{"ticker":"CAB","date":"2015-08-12","pret":-0.01319,"close":43.92}
{"ticker":"CAB","date":"2015-08-13","pret":0.00183,"close":43.65}
{"ticker":"CAB","date":"2015-08-14","pret":0.00547,"close":44.7}
{"ticker":"CAB","date":"2015-08-17","pret":0.01377,"close":45.56}
{"ticker":"CAB","date":"2015-08-18","pret":0.03026,"close":45.31}
{"ticker":"CAB","date":"2015-08-19","pret":-0.02712,"close":45.21}
{"ticker":"CAB","date":"2015-08-20","pret":0.00446,"close":44.35}
{"ticker":"CAB","date":"2015-08-21","pret":-0.02912,"close":42.88}
{"ticker":"CAB","date":"2015-08-24","pret":-0.05922,"close":40.92}
{"ticker":"CAB","date":"2015-08-25","pret":0.01854,"close":41.36}
{"ticker":"CAB","date":"2015-08-26","pret":0.00761,"close":42.56}
{"ticker":"CAB","date":"2015-08-27","pret":0.01737,"close":44.11}
{"ticker":"CAB","date":"2015-08-28","pret":0.02346,"close":44.87}
{"ticker":"CAB","date":"2015-08-31","pret":0.01512,"close":44.97}
{"ticker":"CAB","date":"2015-09-01","pret":0,"close":45.14}
{"ticker":"CAB","date":"2015-09-02","pret":0.02105,"close":45.3}
{"ticker":"CAB","date":"2015-09-03","pret":-0.00881,"close":45.12}
{"ticker":"CAB","date":"2015-09-04","pret":-0.01448,"close":45.03}
{"ticker":"CAB","date":"2015-09-08","pret":0.02745,"close":46.26}
{"ticker":"CAB","date":"2015-09-09","pret":0.00956,"close":45.91}
{"ticker":"CAB","date":"2015-09-10","pret":-0.00629,"close":46.7}
{"ticker":"CAB","date":"2015-09-11","pret":0.00888,"close":47.6}
{"ticker":"CAB","date":"2015-09-14","pret":0.02513,"close":47.5}
{"ticker":"CAB","date":"2015-09-15","pret":0.00105,"close":48.17}
{"ticker":"CAB","date":"2015-09-16","pret":0.01211,"close":49.33}
{"ticker":"CAB","date":"2015-09-17","pret":0.0238,"close":48.73}
{"ticker":"CAB","date":"2015-09-18","pret":-0.0211,"close":48.66}
{"ticker":"CAB","date":"2015-09-21","pret":0.01582,"close":48.83}
{"ticker":"CAB","date":"2015-09-22","pret":-0.01623,"close":48.27}
{"ticker":"CAB","date":"2015-09-23","pret":0.00186,"close":47.91}
{"ticker":"CAB","date":"2015-09-24","pret":-0.01605,"close":47.48}
{"ticker":"CAB","date":"2015-09-25","pret":0.00336,"close":47.21}
{"ticker":"CAB","date":"2015-09-28","pret":-0.0171,"close":45.43}
{"ticker":"CAB","date":"2015-09-29","pret":-0.03181,"close":45.16}
{"ticker":"CAB","date":"2015-09-30","pret":0.00176,"close":45.6}
{"ticker":"CAB","date":"2015-10-01","pret":0.00219,"close":44.21}
{"ticker":"CAB","date":"2015-10-02","pret":-0.048,"close":44.13}
{"ticker":"CAB","date":"2015-10-05","pret":0.01957,"close":45.4}
{"ticker":"CAB","date":"2015-10-06","pret":0.01986,"close":44.98}
{"ticker":"CAB","date":"2015-10-07","pret":0,"close":46.88}
{"ticker":"CAB","date":"2015-10-08","pret":0.02681,"close":46.43}
{"ticker":"CAB","date":"2015-10-09","pret":-0.00172,"close":46.15}
{"ticker":"CAB","date":"2015-10-12","pret":-0.0054,"close":45.02}
{"ticker":"CAB","date":"2015-10-13","pret":-0.02722,"close":44.48}
{"ticker":"CAB","date":"2015-10-14","pret":-0.02844,"close":43.46}
{"ticker":"CAB","date":"2015-10-15","pret":-0.00505,"close":43.54}
{"ticker":"CAB","date":"2015-10-16","pret":0.00505,"close":43.65}
{"ticker":"CAB","date":"2015-10-19","pret":-0.00482,"close":42.72}
{"ticker":"CAB","date":"2015-10-20","pret":-0.01741,"close":41.9}
{"ticker":"CAB","date":"2015-10-21","pret":-0.01795,"close":41.67}
{"ticker":"CAB","date":"2015-10-22","pret":-0.12367,"close":34.48}
{"ticker":"CAB","date":"2015-10-23","pret":-0.07272,"close":33.6}
{"ticker":"CAB","date":"2015-10-26","pret":-0.02675,"close":33.57}
{"ticker":"CAB","date":"2015-10-27","pret":-0.00538,"close":33.42}
{"ticker":"CAB","date":"2015-10-28","pret":0.08276,"close":39.26}
{"ticker":"CAB","date":"2015-10-29","pret":0.06796,"close":39.06}
{"ticker":"CAB","date":"2015-10-30","pret":0.00616,"close":39.17}
{"ticker":"CAB","date":"2015-11-02","pret":0.0046,"close":39.6}
{"ticker":"CAB","date":"2015-11-03","pret":0.01115,"close":39.79}
{"ticker":"CAB","date":"2015-11-04","pret":0.02071,"close":39.53}
{"ticker":"CAB","date":"2015-11-05","pret":-0.025,"close":43.56}
{"ticker":"CAB","date":"2015-11-06","pret":0.09254,"close":43.3}
{"ticker":"CAB","date":"2015-11-09","pret":-0.00463,"close":42.94}
{"ticker":"CAB","date":"2015-11-10","pret":-0.00698,"close":44.35}
{"ticker":"CAB","date":"2015-11-11","pret":0.03375,"close":43.24}
{"ticker":"CAB","date":"2015-11-12","pret":-0.03211,"close":41.93}
{"ticker":"CAB","date":"2015-11-13","pret":-0.03583,"close":40.71}
{"ticker":"CAB","date":"2015-11-16","pret":-0.02026,"close":40.96}
{"ticker":"CAB","date":"2015-11-17","pret":-0.00569,"close":41.22}
{"ticker":"CAB","date":"2015-11-18","pret":0.0228,"close":41.36}
{"ticker":"CAB","date":"2015-11-19","pret":0.00435,"close":41.75}
{"ticker":"CAB","date":"2015-11-20","pret":0.07124,"close":46.1}
{"ticker":"CAB","date":"2015-11-23","pret":0.03315,"close":46.52}
{"ticker":"CAB","date":"2015-11-24","pret":0.00434,"close":46.99}
{"ticker":"CAB","date":"2015-11-25","pret":0.01717,"close":47.66}
{"ticker":"CAB","date":"2015-11-26"}
{"ticker":"CAB","date":"2015-11-27","pret":0.0173,"close":47.97}
{"ticker":"CAB","date":"2015-11-30","pret":0.00688,"close":46.87}
{"ticker":"CAB","date":"2015-12-01","pret":-0.02311,"close":46.9}
{"ticker":"CAB","date":"2015-12-02","pret":0.01372,"close":47.89}
{"ticker":"CAB","date":"2015-12-03","pret":0.01271,"close":47.58}
{"ticker":"CAB","date":"2015-12-04","pret":-0.00999,"close":48.73}
{"ticker":"CAB","date":"2015-12-07","pret":0.01659,"close":48.49}
{"ticker":"CAB","date":"2015-12-08","pret":-0.01054,"close":48.33}
{"ticker":"CAB","date":"2015-12-09","pret":-0.00083,"close":48.08}
{"ticker":"CAB","date":"2015-12-10","pret":-0.0025,"close":48.21}
{"ticker":"CAB","date":"2015-12-11","pret":-0.00796,"close":47.31}
{"ticker":"CAB","date":"2015-12-14","pret":-0.00358,"close":47.19}
{"ticker":"CAB","date":"2015-12-15","pret":0.00169,"close":47.92}
{"ticker":"CAB","date":"2015-12-16","pret":-0.00782,"close":47}
{"ticker":"CAB","date":"2015-12-17"}
{"ticker":"CAB","date":"2015-12-18","pret":-0.01712,"close":45.79}
{"ticker":"CAB","date":"2015-12-21","pret":-0.00476,"close":46.32}
{"ticker":"CAB","date":"2015-12-22","pret":0.00606,"close":46.33}
{"ticker":"CAB","date":"2015-12-23","pret":0.00172,"close":47.05}
{"ticker":"CAB","date":"2015-12-24","pret":0.01156,"close":46.78}
{"ticker":"CAB","date":"2015-12-28","pret":-0.00619,"close":46.51}
{"ticker":"CAB","date":"2015-12-29","pret":0.00299,"close":46.73}
{"ticker":"CAB","date":"2015-12-30","pret":-0.00321,"close":46.65}
{"ticker":"CAB","date":"2015-12-31","pret":-0.00429,"close":46.73}
{"ticker":"CAB","date":"2016-01-04","pret":-0.00474,"close":46.86}
{"ticker":"CAB","date":"2016-01-05","pret":0.02539,"close":47.51}
{"ticker":"CAC","date":"2015-01-02","pret":-0.0025,"close":39.14}
{"ticker":"CAC","date":"2015-01-05","pret":-0.02925,"close":38.06}
{"ticker":"CAC","date":"2015-01-06","pret":-0.01587,"close":37.09}
{"ticker":"CAC","date":"2015-01-07","pret":-0.02657,"close":37.44}
{"ticker":"CAC","date":"2015-01-08","pret":0.03622,"close":38.88}
{"ticker":"CAC","date":"2015-01-09","pret":0.01136,"close":38.14}
{"ticker":"CAC","date":"2015-01-12","pret":-0.0366,"close":38.07}
{"ticker":"CAC","date":"2015-01-13","pret":0.00399,"close":38.06}
{"ticker":"CAC","date":"2015-01-14","pret":-0.0104,"close":37.82}
{"ticker":"CAC","date":"2015-01-15","pret":0.00854,"close":37.35}
{"ticker":"CAC","date":"2015-01-16","pret":-0.0123,"close":37.94}
{"ticker":"CAC","date":"2015-01-20","pret":0.01918,"close":36.69}
{"ticker":"CAC","date":"2015-01-21","pret":-0.03082,"close":36.63}
{"ticker":"CAC","date":"2015-01-22","pret":-0.01481,"close":37.9}
{"ticker":"CAC","date":"2015-01-23","pret":0.04298,"close":38.49}
{"ticker":"CAC","date":"2015-01-26","pret":0.01079,"close":39.41}
{"ticker":"CAC","date":"2015-01-27","pret":0.02431,"close":38.2}
{"ticker":"CAC","date":"2015-01-28","pret":-0.0095,"close":37.72}
{"ticker":"CAC","date":"2015-01-29","pret":-0.02006,"close":38.45}
{"ticker":"CAC","date":"2015-01-30","pret":0.00132,"close":37.16}
{"ticker":"CAC","date":"2015-02-02","pret":-0.00924,"close":37.4}
{"ticker":"CAC","date":"2015-02-03","pret":-0.01067,"close":38.18}
{"ticker":"CAC","date":"2015-02-04","pret":0.02541,"close":37.64}
{"ticker":"CAC","date":"2015-02-05","pret":-0.01607,"close":38.24}
{"ticker":"CAC","date":"2015-02-06","pret":0.01764,"close":37.95}
{"ticker":"CAC","date":"2015-02-09","pret":-0.02136,"close":37.69}
{"ticker":"CAC","date":"2015-02-10","pret":0.00744,"close":37.75}
{"ticker":"CAC","date":"2015-02-11","pret":-0.00504,"close":37.57}
{"ticker":"CAC","date":"2015-02-12","pret":0.00848,"close":37.97}
{"ticker":"CAC","date":"2015-02-13","pret":-0.00264,"close":38.43}
{"ticker":"CAC","date":"2015-02-17","pret":0.01886,"close":39.22}
{"ticker":"CAC","date":"2015-02-18","pret":0.01135,"close":38.81}
{"ticker":"CAC","date":"2015-02-19","pret":-0.02546,"close":37.88}
{"ticker":"CAC","date":"2015-02-20","pret":-0.00026,"close":37.75}
{"ticker":"CAC","date":"2015-02-23","pret":-0.00237,"close":37.33}
{"ticker":"CAC","date":"2015-02-24","pret":-0.01462,"close":37.85}
{"ticker":"CAC","date":"2015-02-25","pret":0.00348,"close":38.11}
{"ticker":"CAC","date":"2015-02-26","pret":0.02242,"close":38.35}
{"ticker":"CAC","date":"2015-02-27","pret":0.0013,"close":38.1}
{"ticker":"CAC","date":"2015-03-02","pret":-0.00549,"close":38.36}
{"ticker":"CAC","date":"2015-03-03","pret":-0.00657,"close":38.24}
{"ticker":"CAC","date":"2015-03-04","pret":0.00237,"close":37.85}
{"ticker":"CAC","date":"2015-03-05","pret":-0.00369,"close":38.2}
{"ticker":"CAC","date":"2015-03-06","pret":0.00158,"close":37.31}
{"ticker":"CAC","date":"2015-03-09","pret":-0.0224,"close":37.67}
{"ticker":"CAC","date":"2015-03-10","pret":0.00618,"close":37.28}
{"ticker":"CAC","date":"2015-03-11","pret":-0.00484,"close":37.41}
{"ticker":"CAC","date":"2015-03-12","pret":0.01946,"close":38.76}
{"ticker":"CAC","date":"2015-03-13","pret":0.01728,"close":38.85}
{"ticker":"CAC","date":"2015-03-16","pret":0.01084,"close":38.11}
{"ticker":"CAC","date":"2015-03-17","pret":-0.03368,"close":38.46}
{"ticker":"CAC","date":"2015-03-18","pret":0.00899,"close":37.93}
{"ticker":"CAC","date":"2015-03-19","pret":-0.02613,"close":37.75}
{"ticker":"CAC","date":"2015-03-20","pret":0.02191,"close":38.85}
{"ticker":"CAC","date":"2015-03-23","pret":0.0302,"close":38.87}
{"ticker":"CAC","date":"2015-03-24","pret":0.00231,"close":38.81}
{"ticker":"CAC","date":"2015-03-25","pret":0.00051,"close":38.01}
{"ticker":"CAC","date":"2015-03-26","pret":-0.03275,"close":37.73}
{"ticker":"CAC","date":"2015-03-27","pret":0.00026,"close":38.6}
{"ticker":"CAC","date":"2015-03-30","pret":-0.02217,"close":39.5}
{"ticker":"CAC","date":"2015-03-31","pret":0.0595,"close":39.84}
{"ticker":"CAC","date":"2015-04-01","pret":0.01264,"close":40.05}
{"ticker":"CAC","date":"2015-04-02","pret":0.00376,"close":40.7}
{"ticker":"CAC","date":"2015-04-06","pret":0.00549,"close":41.35}
{"ticker":"CAC","date":"2015-04-07","pret":0.03016,"close":40.5}
{"ticker":"CAC","date":"2015-04-08","pret":-0.02148,"close":40.75}
{"ticker":"CAC","date":"2015-04-09","pret":0.00933,"close":40.73}
{"ticker":"CAC","date":"2015-04-10","pret":-0.00269,"close":40.22}
{"ticker":"CAC","date":"2015-04-13","pret":-0.00911,"close":40.32}
{"ticker":"CAC","date":"2015-04-14","pret":-0.00322,"close":40}
{"ticker":"CAC","date":"2015-04-15","pret":-0.00622,"close":40.02}
{"ticker":"CAC","date":"2015-04-16","pret":-0.00075,"close":39.58}
{"ticker":"CAC","date":"2015-04-17","pret":-0.01334,"close":38.4}
{"ticker":"CAC","date":"2015-04-20","pret":-0.02202,"close":39.09}
{"ticker":"CAC","date":"2015-04-21","pret":0.00979,"close":38.96}
{"ticker":"CAC","date":"2015-04-22","pret":0.00512,"close":39.07}
{"ticker":"CAC","date":"2015-04-23","pret":-0.00871,"close":38.89}
{"ticker":"CAC","date":"2015-04-24","pret":-0.00438,"close":38.94}
{"ticker":"CAC","date":"2015-04-27","pret":0.00207,"close":38.76}
{"ticker":"CAC","date":"2015-04-28","pret":0.00643,"close":40.51}
{"ticker":"CAC","date":"2015-04-29","pret":0.0355,"close":40.93}
{"ticker":"CAC","date":"2015-04-30","pret":0.01034,"close":38.32}
{"ticker":"CAC","date":"2015-05-01","pret":-0.0564,"close":38.36}
{"ticker":"CAC","date":"2015-05-04","pret":-0.00754,"close":38.66}
{"ticker":"CAC","date":"2015-05-05","pret":0.00598,"close":38}
{"ticker":"CAC","date":"2015-05-06","pret":-0.00234,"close":38}
{"ticker":"CAC","date":"2015-05-07","pret":0.00104,"close":38.22}
{"ticker":"CAC","date":"2015-05-08","pret":0,"close":38.5}
{"ticker":"CAC","date":"2015-05-11","pret":-0.00104,"close":39.4}
{"ticker":"CAC","date":"2015-05-12","pret":0.01855,"close":38.52}
{"ticker":"CAC","date":"2015-05-13","pret":-0.01129,"close":38.26}
{"ticker":"CAC","date":"2015-05-14","pret":-0.00336,"close":38.45}
{"ticker":"CAC","date":"2015-05-15","pret":-0.00754,"close":38.24}
{"ticker":"CAC","date":"2015-05-18","pret":-0.0055,"close":38.34}
{"ticker":"CAC","date":"2015-05-19","pret":0.0021,"close":38.79}
{"ticker":"CAC","date":"2015-05-20","pret":0.02252,"close":38.57}
{"ticker":"CAC","date":"2015-05-21","pret":-0.02017,"close":38.7}
{"ticker":"CAC","date":"2015-05-22","pret":0.01427,"close":38.67}
{"ticker":"CAC","date":"2015-05-26","pret":-0.00232,"close":38.25}
{"ticker":"CAC","date":"2015-05-27","pret":-0.01745,"close":38.37}
{"ticker":"CAC","date":"2015-05-28","pret":0.00236,"close":38.4}
{"ticker":"CAC","date":"2015-05-29","pret":0.00783,"close":38.36}
{"ticker":"CAC","date":"2015-06-01","pret":0.00363,"close":37.9}
{"ticker":"CAC","date":"2015-06-02","pret":-0.01962,"close":38.07}
{"ticker":"CAC","date":"2015-06-03","pret":0.00316,"close":37.99}
{"ticker":"CAC","date":"2015-06-04","pret":0.00053,"close":37.54}
{"ticker":"CAC","date":"2015-06-05","pret":-0.00846,"close":37.65}
{"ticker":"CAC","date":"2015-06-08","pret":0.00106,"close":37.61}
{"ticker":"CAC","date":"2015-06-09","pret":-0.00266,"close":38.19}
{"ticker":"CAC","date":"2015-06-10","pret":0.0187,"close":39.13}
{"ticker":"CAC","date":"2015-06-11","pret":0.01836,"close":39}
{"ticker":"CAC","date":"2015-06-12","pret":-0.00436,"close":38.96}
{"ticker":"CAC","date":"2015-06-15","pret":-0.00129,"close":38.5}
{"ticker":"CAC","date":"2015-06-16","pret":-0.00155,"close":38.9}
{"ticker":"CAC","date":"2015-06-17","pret":0.00848,"close":38.6}
{"ticker":"CAC","date":"2015-06-18","pret":-0.00487,"close":38.74}
{"ticker":"CAC","date":"2015-06-19","pret":-0.00386,"close":38.6}
{"ticker":"CAC","date":"2015-06-22","pret":-0.00388,"close":38.75}
{"ticker":"CAC","date":"2015-06-23","pret":0.00336,"close":38.75}
{"ticker":"CAC","date":"2015-06-24","pret":-0.00207,"close":38.67}
{"ticker":"CAC","date":"2015-06-25","pret":0.00103,"close":38.72}
{"ticker":"CAC","date":"2015-06-26","pret":0.00181,"close":38.79}
{"ticker":"CAC","date":"2015-06-29","pret":0.00617,"close":38.66}
{"ticker":"CAC","date":"2015-06-30","pret":-0.00103,"close":38.7}
{"ticker":"CAC","date":"2015-07-01","pret":0.00128,"close":38.87}
{"ticker":"CAC","date":"2015-07-02","pret":-0.00205,"close":38.65}
{"ticker":"CAC","date":"2015-07-06","pret":-0.00722,"close":38.41}
{"ticker":"CAC","date":"2015-07-07","pret":-0.00806,"close":37.89}
{"ticker":"CAC","date":"2015-07-08","pret":-0.01525,"close":38.18}
{"ticker":"CAC","date":"2015-07-09","pret":0.01028,"close":38.11}
{"ticker":"CAC","date":"2015-07-10","pret":0.00732,"close":38.74}
{"ticker":"CAC","date":"2015-07-13","pret":0.00855,"close":38.99}
{"ticker":"CAC","date":"2015-07-14","pret":0.00592,"close":38.98}
{"ticker":"CAC","date":"2015-07-15","pret":0,"close":39.3}
{"ticker":"CAC","date":"2015-07-16","pret":0.01426,"close":39.91}
{"ticker":"CAC","date":"2015-07-17","pret":0.01157,"close":40.51}
{"ticker":"CAC","date":"2015-07-20","pret":0.00722,"close":40.28}
{"ticker":"CAC","date":"2015-07-21","pret":-0.00973,"close":40.1}
{"ticker":"CAC","date":"2015-07-22","pret":0.00724,"close":40.4}
{"ticker":"CAC","date":"2015-07-23","pret":0.01015,"close":40.12}
{"ticker":"CAC","date":"2015-07-24","pret":-0.01539,"close":40.07}
{"ticker":"CAC","date":"2015-07-27","pret":0.00524,"close":40.02}
{"ticker":"CAC","date":"2015-07-28","pret":0.00124,"close":40.3}
{"ticker":"CAC","date":"2015-07-29","pret":-0.00075,"close":40.01}
{"ticker":"CAC","date":"2015-07-30","pret":-0.00774,"close":40.02}
{"ticker":"CAC","date":"2015-07-31","pret":0.00848,"close":40.26}
{"ticker":"CAC","date":"2015-08-03","pret":-0.00124,"close":40.03}
{"ticker":"CAC","date":"2015-08-04","pret":-0.00424,"close":39.99}
{"ticker":"CAC","date":"2015-08-05","pret":0.0005,"close":40.16}
{"ticker":"CAC","date":"2015-08-06","pret":0.00224,"close":40.09}
{"ticker":"CAC","date":"2015-08-07","pret":-0.006,"close":40.47}
{"ticker":"CAC","date":"2015-08-10","pret":0.01887,"close":40.34}
{"ticker":"CAC","date":"2015-08-11","pret":-0.01262,"close":40.35}
{"ticker":"CAC","date":"2015-08-12","pret":0.00075,"close":40.77}
{"ticker":"CAC","date":"2015-08-13","pret":0.01311,"close":40.1}
{"ticker":"CAC","date":"2015-08-14","pret":-0.0166,"close":40.42}
{"ticker":"CAC","date":"2015-08-17","pret":0.00846,"close":40.84}
{"ticker":"CAC","date":"2015-08-18","pret":0.01304,"close":40.04}
{"ticker":"CAC","date":"2015-08-19","pret":-0.01652,"close":40.06}
{"ticker":"CAC","date":"2015-08-20","pret":-0.01075,"close":40}
{"ticker":"CAC","date":"2015-08-21","pret":-0.00681,"close":40.79}
{"ticker":"CAC","date":"2015-08-24","pret":-0.00456,"close":39.9}
{"ticker":"CAC","date":"2015-08-25","pret":0.03741,"close":39.5}
{"ticker":"CAC","date":"2015-08-26","pret":-0.01232,"close":40.05}
{"ticker":"CAC","date":"2015-08-27","pret":-0.00671,"close":40.64}
{"ticker":"CAC","date":"2015-08-28","pret":0.00721,"close":40.25}
{"ticker":"CAC","date":"2015-08-31","pret":-0.00921,"close":40.01}
{"ticker":"CAC","date":"2015-09-01","pret":-0.01081,"close":40.03}
{"ticker":"CAC","date":"2015-09-02","pret":0.02125,"close":40.25}
{"ticker":"CAC","date":"2015-09-03","pret":-0.01596,"close":40.01}
{"ticker":"CAC","date":"2015-09-04","pret":-0.00201,"close":39.98}
{"ticker":"CAC","date":"2015-09-08","pret":0.01872,"close":40.53}
{"ticker":"CAC","date":"2015-09-09","pret":0.00567,"close":40.14}
{"ticker":"CAC","date":"2015-09-10","pret":-0.01237,"close":40.06}
{"ticker":"CAC","date":"2015-09-11","pret":-0.0095,"close":39.85}
{"ticker":"CAC","date":"2015-09-14","pret":0.00401,"close":39.96}
{"ticker":"CAC","date":"2015-09-15","pret":0.00225,"close":40.82}
{"ticker":"CAC","date":"2015-09-16","pret":0.01953,"close":40.65}
{"ticker":"CAC","date":"2015-09-17","pret":-0.00466,"close":40.64}
{"ticker":"CAC","date":"2015-09-18","pret":-0.01312,"close":40.1}
{"ticker":"CAC","date":"2015-09-21","pret":0.00794,"close":40.3}
{"ticker":"CAC","date":"2015-09-22","pret":-0.00894,"close":40.1}
{"ticker":"CAC","date":"2015-09-23","pret":0.0082,"close":40.41}
{"ticker":"CAC","date":"2015-09-24","pret":0.00592,"close":40.87}
{"ticker":"CAC","date":"2015-09-25","pret":0.01271,"close":39.9}
{"ticker":"CAC","date":"2015-09-28","pret":-0.03058,"close":39.77}
{"ticker":"CAC","date":"2015-09-29","pret":-0.00956,"close":39.87}
{"ticker":"CAC","date":"2015-09-30","pret":0.00051,"close":40.4}
{"ticker":"CAC","date":"2015-10-01","pret":0.02274,"close":40.09}
{"ticker":"CAC","date":"2015-10-02","pret":-0.01694,"close":39.2}
{"ticker":"CAC","date":"2015-10-05","pret":-0.01239,"close":39.56}
{"ticker":"CAC","date":"2015-10-06","pret":0.00229,"close":39.32}
{"ticker":"CAC","date":"2015-10-07","pret":0.00076,"close":39.6}
{"ticker":"CAC","date":"2015-10-08","pret":0.00531,"close":39.6}
{"ticker":"CAC","date":"2015-10-09","pret":-0.00076,"close":39.54}
{"ticker":"CAC","date":"2015-10-12","pret":-0.00076,"close":39.99}
{"ticker":"CAC","date":"2015-10-13","pret":0.00604,"close":40}
{"ticker":"CAC","date":"2015-10-14","pret":0.00476,"close":39.65}
{"ticker":"CAC","date":"2015-10-15","pret":-0.00904,"close":39.56}
{"ticker":"CAC","date":"2015-10-16","pret":-0.00379,"close":39.48}
{"ticker":"CAC","date":"2015-10-19","pret":-0.00355,"close":40.23}
{"ticker":"CAC","date":"2015-10-20","pret":0.01888,"close":39.96}
{"ticker":"CAC","date":"2015-10-21","pret":-0.01229,"close":39.53}
{"ticker":"CAC","date":"2015-10-22","pret":0.00277,"close":40}
{"ticker":"CAC","date":"2015-10-23","pret":0.00902,"close":40.45}
{"ticker":"CAC","date":"2015-10-26","pret":0.00398,"close":40.7}
{"ticker":"CAC","date":"2015-10-27","pret":0.00841,"close":39.77}
{"ticker":"CAC","date":"2015-10-28","pret":-0.00618,"close":40.4}
{"ticker":"CAC","date":"2015-10-29","pret":-0.00198,"close":39.67}
{"ticker":"CAC","date":"2015-10-30","pret":-0.01225,"close":39.09}
{"ticker":"CAC","date":"2015-11-02","pret":-0.01622,"close":41.01}
{"ticker":"CAC","date":"2015-11-03","pret":0.04595,"close":42.25}
{"ticker":"CAC","date":"2015-11-04","pret":0.03029,"close":42.31}
{"ticker":"CAC","date":"2015-11-05","pret":0.00095,"close":42.82}
{"ticker":"CAC","date":"2015-11-06","pret":0.01736,"close":43.61}
{"ticker":"CAC","date":"2015-11-09","pret":0.02367,"close":43.25}
{"ticker":"CAC","date":"2015-11-10","pret":-0.01372,"close":43.4}
{"ticker":"CAC","date":"2015-11-11","pret":0.00138,"close":43.42}
{"ticker":"CAC","date":"2015-11-12","pret":-0.00438,"close":43.7}
{"ticker":"CAC","date":"2015-11-13","pret":0.00438,"close":43.8}
{"ticker":"CAC","date":"2015-11-16","pret":0.00527,"close":44.25}
{"ticker":"CAC","date":"2015-11-17","pret":0.01114,"close":44.35}
{"ticker":"CAC","date":"2015-11-18","pret":0.00788,"close":44.8}
{"ticker":"CAC","date":"2015-11-19","pret":0.00515,"close":44.82}
{"ticker":"CAC","date":"2015-11-20","pret":-0.00112,"close":45.04}
{"ticker":"CAC","date":"2015-11-23","pret":0.00557,"close":44.9}
{"ticker":"CAC","date":"2015-11-24","pret":-0.00535,"close":44.59}
{"ticker":"CAC","date":"2015-11-25","pret":-0.00358,"close":44.38}
{"ticker":"CAC","date":"2015-11-26"}
{"ticker":"CAC","date":"2015-11-27","pret":-0.0018,"close":44.95}
{"ticker":"CAC","date":"2015-11-30","pret":0.0085,"close":44.94}
{"ticker":"CAC","date":"2015-12-01","pret":0.00089,"close":44.95}
{"ticker":"CAC","date":"2015-12-02","pret":-0.00111,"close":44.97}
{"ticker":"CAC","date":"2015-12-03","pret":0.00378,"close":44.33}
{"ticker":"CAC","date":"2015-12-04","pret":-0.00959,"close":45.32}
{"ticker":"CAC","date":"2015-12-07","pret":0.01645,"close":45.34}
{"ticker":"CAC","date":"2015-12-08","pret":-0.00663,"close":44.97}
{"ticker":"CAC","date":"2015-12-09","pret":-0.00155,"close":44.27}
{"ticker":"CAC","date":"2015-12-10","pret":-0.01185,"close":44.28}
{"ticker":"CAC","date":"2015-12-11","pret":-0.01381,"close":44.18}
{"ticker":"CAC","date":"2015-12-14","pret":0.00546,"close":44.25}
{"ticker":"CAC","date":"2015-12-15","pret":0.00113,"close":43.84}
{"ticker":"CAC","date":"2015-12-16","pret":-0.00613,"close":43.94}
{"ticker":"CAC","date":"2015-12-17"}
{"ticker":"CAC","date":"2015-12-18","pret":-0.00023,"close":43.93}
{"ticker":"CAC","date":"2015-12-21","pret":0.01043,"close":44.21}
{"ticker":"CAC","date":"2015-12-22","pret":-0.00452,"close":45.05}
{"ticker":"CAC","date":"2015-12-23","pret":0.02108,"close":45.24}
{"ticker":"CAC","date":"2015-12-24","pret":0.00796,"close":44.99}
{"ticker":"CAC","date":"2015-12-28","pret":-0.0133,"close":44.46}
{"ticker":"CAC","date":"2015-12-29","pret":-0.00739,"close":44.9}
{"ticker":"CAC","date":"2015-12-30","pret":0.00783,"close":44.95}
{"ticker":"CAC","date":"2015-12-31","pret":0.00644,"close":44.09}
{"ticker":"CAC","date":"2016-01-04","pret":-0.03402,"close":43.3}
{"ticker":"CAC","date":"2016-01-05","pret":-0.02084,"close":43}
{"ticker":"CACB","date":"2015-01-02","pret":0.00192,"close":5.14}
{"ticker":"CACB","date":"2015-01-05","pret":-0.02326,"close":5.07}
{"ticker":"CACB","date":"2015-01-06","pret":-0.0059,"close":4.95}
{"ticker":"CACB","date":"2015-01-07","pret":-0.01992,"close":5}
{"ticker":"CACB","date":"2015-01-08","pret":0.00602,"close":4.97}
{"ticker":"CACB","date":"2015-01-09","pret":-0.01005,"close":4.78}
{"ticker":"CACB","date":"2015-01-12","pret":-0.03914,"close":4.73}
{"ticker":"CACB","date":"2015-01-13","pret":0.00419,"close":4.68}
{"ticker":"CACB","date":"2015-01-14","pret":-0.03188,"close":4.55}
{"ticker":"CACB","date":"2015-01-15","pret":-0.01743,"close":4.34}
{"ticker":"CACB","date":"2015-01-16","pret":-0.05187,"close":4.25}
{"ticker":"CACB","date":"2015-01-20","pret":-0.02342,"close":4.44}
{"ticker":"CACB","date":"2015-01-21","pret":0.04177,"close":4.55}
{"ticker":"CACB","date":"2015-01-22","pret":0.04009,"close":4.74}
{"ticker":"CACB","date":"2015-01-23","pret":0.03645,"close":4.73}
{"ticker":"CACB","date":"2015-01-26","pret":-0.00846,"close":4.85}
{"ticker":"CACB","date":"2015-01-27","pret":0.01684,"close":4.71}
{"ticker":"CACB","date":"2015-01-28","pret":-0.00628,"close":4.65}
{"ticker":"CACB","date":"2015-01-29","pret":-0.02985,"close":4.75}
{"ticker":"CACB","date":"2015-01-30","pret":0.01076,"close":4.62}
{"ticker":"CACB","date":"2015-02-02","pret":0,"close":4.71}
{"ticker":"CACB","date":"2015-02-03","pret":0.00853,"close":4.79}
{"ticker":"CACB","date":"2015-02-04","pret":0.00846,"close":4.74}
{"ticker":"CACB","date":"2015-02-05","pret":-0.00422,"close":4.77}
{"ticker":"CACB","date":"2015-02-06","pret":0.0126,"close":4.8}
{"ticker":"CACB","date":"2015-02-09","pret":-0.00628,"close":4.76}
{"ticker":"CACB","date":"2015-02-10","pret":0.00837,"close":4.7}
{"ticker":"CACB","date":"2015-02-11","pret":-0.02746,"close":4.63}
{"ticker":"CACB","date":"2015-02-12","pret":-0.00429,"close":4.78}
{"ticker":"CACB","date":"2015-02-13","pret":0.02548,"close":4.9}
{"ticker":"CACB","date":"2015-02-17","pret":0.02689,"close":4.86}
{"ticker":"CACB","date":"2015-02-18","pret":-0.0082,"close":4.86}
{"ticker":"CACB","date":"2015-02-19","pret":-0.00206,"close":4.83}
{"ticker":"CACB","date":"2015-02-20","pret":0,"close":4.8}
{"ticker":"CACB","date":"2015-02-23","pret":-0.02083,"close":4.75}
{"ticker":"CACB","date":"2015-02-24","pret":-0.00211,"close":4.72}
{"ticker":"CACB","date":"2015-02-25","pret":-0.0106,"close":4.81}
{"ticker":"CACB","date":"2015-02-26","pret":0.0211,"close":4.87}
{"ticker":"CACB","date":"2015-02-27","pret":0.01245,"close":4.84}
{"ticker":"CACB","date":"2015-03-02","pret":0,"close":4.85}
{"ticker":"CACB","date":"2015-03-03","pret":-0.0062,"close":4.69}
{"ticker":"CACB","date":"2015-03-04","pret":-0.03591,"close":4.72}
{"ticker":"CACB","date":"2015-03-05","pret":0.01282,"close":4.71}
{"ticker":"CACB","date":"2015-03-06","pret":-0.01067,"close":4.75}
{"ticker":"CACB","date":"2015-03-09","pret":0.02333,"close":4.83}
{"ticker":"CACB","date":"2015-03-10","pret":0,"close":4.79}
{"ticker":"CACB","date":"2015-03-11","pret":0.00418,"close":4.83}
{"ticker":"CACB","date":"2015-03-12","pret":0.01245,"close":4.93}
{"ticker":"CACB","date":"2015-03-13","pret":0.01433,"close":4.89}
{"ticker":"CACB","date":"2015-03-16","pret":-0.01227,"close":4.84}
{"ticker":"CACB","date":"2015-03-17","pret":-0.01451,"close":4.85}
{"ticker":"CACB","date":"2015-03-18","pret":0.01245,"close":4.84}
{"ticker":"CACB","date":"2015-03-19","pret":-0.00828,"close":4.81}
{"ticker":"CACB","date":"2015-03-20","pret":0.00415,"close":4.86}
{"ticker":"CACB","date":"2015-03-23","pret":0.00619,"close":4.81}
{"ticker":"CACB","date":"2015-03-24","pret":-0.00412,"close":4.82}
{"ticker":"CACB","date":"2015-03-25","pret":-0.0083,"close":4.77}
{"ticker":"CACB","date":"2015-03-26","pret":-0.00418,"close":4.81}
{"ticker":"CACB","date":"2015-03-27","pret":0.00418,"close":4.83}
{"ticker":"CACB","date":"2015-03-30","pret":0.00623,"close":4.87}
{"ticker":"CACB","date":"2015-03-31","pret":-0.00207,"close":4.8}
{"ticker":"CACB","date":"2015-04-01","pret":-0.00624,"close":4.84}
{"ticker":"CACB","date":"2015-04-02","pret":0.01245,"close":4.88}
{"ticker":"CACB","date":"2015-04-06","pret":0,"close":4.84}
{"ticker":"CACB","date":"2015-04-07","pret":-0.00206,"close":4.84}
{"ticker":"CACB","date":"2015-04-08","pret":0,"close":4.84}
{"ticker":"CACB","date":"2015-04-09","pret":0,"close":4.82}
{"ticker":"CACB","date":"2015-04-10","pret":0.00412,"close":4.78}
{"ticker":"CACB","date":"2015-04-13","pret":-0.02079,"close":4.83}
{"ticker":"CACB","date":"2015-04-14","pret":0.01045,"close":4.82}
{"ticker":"CACB","date":"2015-04-15","pret":0.00208,"close":4.9}
{"ticker":"CACB","date":"2015-04-16","pret":0.01646,"close":4.9}
{"ticker":"CACB","date":"2015-04-17","pret":-0.0082,"close":4.79}
{"ticker":"CACB","date":"2015-04-20","pret":-0.02289,"close":4.8}
{"ticker":"CACB","date":"2015-04-21","pret":0.01463,"close":5.01}
{"ticker":"CACB","date":"2015-04-22","pret":0.0545,"close":5.02}
{"ticker":"CACB","date":"2015-04-23","pret":-0.01186,"close":5.05}
{"ticker":"CACB","date":"2015-04-24","pret":0.00397,"close":5.04}
{"ticker":"CACB","date":"2015-04-27","pret":-0.00596,"close":4.98}
{"ticker":"CACB","date":"2015-04-28","pret":-0.00199,"close":5}
{"ticker":"CACB","date":"2015-04-29","pret":-0.01205,"close":4.96}
{"ticker":"CACB","date":"2015-04-30","pret":-0.00608,"close":4.82}
{"ticker":"CACB","date":"2015-05-01","pret":-0.02469,"close":4.83}
{"ticker":"CACB","date":"2015-05-04","pret":0,"close":4.8}
{"ticker":"CACB","date":"2015-05-05","pret":0.00416,"close":4.74}
{"ticker":"CACB","date":"2015-05-06","pret":-0.00624,"close":4.74}
{"ticker":"CACB","date":"2015-05-07","pret":-0.01049,"close":4.85}
{"ticker":"CACB","date":"2015-05-08","pret":0.03524,"close":4.85}
{"ticker":"CACB","date":"2015-05-11","pret":-0.02683,"close":4.87}
{"ticker":"CACB","date":"2015-05-12","pret":0.01247,"close":4.82}
{"ticker":"CACB","date":"2015-05-13","pret":-0.00414,"close":4.9}
{"ticker":"CACB","date":"2015-05-14","pret":0.0185,"close":4.9}
{"ticker":"CACB","date":"2015-05-15","pret":-0.00613,"close":4.9}
{"ticker":"CACB","date":"2015-05-18","pret":-0.00205,"close":4.95}
{"ticker":"CACB","date":"2015-05-19","pret":0.01629,"close":4.99}
{"ticker":"CACB","date":"2015-05-20","pret":0.01005,"close":4.95}
{"ticker":"CACB","date":"2015-05-21","pret":-0.0284,"close":4.97}
{"ticker":"CACB","date":"2015-05-22","pret":0.02439,"close":4.97}
{"ticker":"CACB","date":"2015-05-26","pret":-0.01009,"close":4.88}
{"ticker":"CACB","date":"2015-05-27","pret":-0.00406,"close":4.95}
{"ticker":"CACB","date":"2015-05-28","pret":0.00204,"close":4.93}
{"ticker":"CACB","date":"2015-05-29","pret":-0.00204,"close":4.96}
{"ticker":"CACB","date":"2015-06-01","pret":0.01816,"close":4.96}
{"ticker":"CACB","date":"2015-06-02","pret":-0.0141,"close":4.99}
{"ticker":"CACB","date":"2015-06-03","pret":0.0141,"close":4.98}
{"ticker":"CACB","date":"2015-06-04","pret":-0.01207,"close":4.92}
{"ticker":"CACB","date":"2015-06-05","pret":0,"close":4.93}
{"ticker":"CACB","date":"2015-06-08","pret":-0.00813,"close":4.96}
{"ticker":"CACB","date":"2015-06-09","pret":0.01418,"close":5}
{"ticker":"CACB","date":"2015-06-10","pret":0.00402,"close":4.99}
{"ticker":"CACB","date":"2015-06-11","pret":-0.00201,"close":5.01}
{"ticker":"CACB","date":"2015-06-12","pret":0.00401,"close":4.99}
{"ticker":"CACB","date":"2015-06-15","pret":-0.01816,"close":4.97}
{"ticker":"CACB","date":"2015-06-16","pret":0.00811,"close":5.03}
{"ticker":"CACB","date":"2015-06-17","pret":0.01603,"close":5.01}
{"ticker":"CACB","date":"2015-06-18","pret":-0.00398,"close":5.07}
{"ticker":"CACB","date":"2015-06-19","pret":0.01584,"close":5.1}
{"ticker":"CACB","date":"2015-06-22","pret":0.01366,"close":5.18}
{"ticker":"CACB","date":"2015-06-23","pret":0.0058,"close":5.25}
{"ticker":"CACB","date":"2015-06-24","pret":0.00385,"close":5.23}
{"ticker":"CACB","date":"2015-06-25","pret":0.00192,"close":5.22}
{"ticker":"CACB","date":"2015-06-26","pret":0.00573,"close":5.25}
{"ticker":"CACB","date":"2015-06-29","pret":-0.00765,"close":5.14}
{"ticker":"CACB","date":"2015-06-30","pret":-0.00964,"close":5.18}
{"ticker":"CACB","date":"2015-07-01","pret":0.01156,"close":5.21}
{"ticker":"CACB","date":"2015-07-02","pret":0.00382,"close":5.3}
{"ticker":"CACB","date":"2015-07-06","pret":0,"close":5.32}
{"ticker":"CACB","date":"2015-07-07","pret":0.02078,"close":5.28}
{"ticker":"CACB","date":"2015-07-08","pret":-0.0246,"close":5.22}
{"ticker":"CACB","date":"2015-07-09","pret":0.01521,"close":5.27}
{"ticker":"CACB","date":"2015-07-10","pret":0,"close":5.27}
{"ticker":"CACB","date":"2015-07-13","pret":0.00377,"close":5.3}
{"ticker":"CACB","date":"2015-07-14","pret":-0.00377,"close":5.36}
{"ticker":"CACB","date":"2015-07-15","pret":0.01684,"close":5.41}
{"ticker":"CACB","date":"2015-07-16","pret":0.01107,"close":5.4}
{"ticker":"CACB","date":"2015-07-17","pret":-0.00552,"close":5.33}
{"ticker":"CACB","date":"2015-07-20","pret":-0.00927,"close":5.32}
{"ticker":"CACB","date":"2015-07-21","pret":-0.01124,"close":5.27}
{"ticker":"CACB","date":"2015-07-22","pret":-0.01136,"close":5.29}
{"ticker":"CACB","date":"2015-07-23","pret":0.0057,"close":5.1}
{"ticker":"CACB","date":"2015-07-24","pret":-0.04059,"close":5.1}
{"ticker":"CACB","date":"2015-07-27","pret":0.0059,"close":5.26}
{"ticker":"CACB","date":"2015-07-28","pret":0.03089,"close":5.21}
{"ticker":"CACB","date":"2015-07-29","pret":0.01322,"close":5.17}
{"ticker":"CACB","date":"2015-07-30","pret":-0.0363,"close":5.2}
{"ticker":"CACB","date":"2015-07-31","pret":0.01161,"close":5.16}
{"ticker":"CACB","date":"2015-08-03","pret":-0.00192,"close":5.27}
{"ticker":"CACB","date":"2015-08-04","pret":0.02286,"close":5.38}
{"ticker":"CACB","date":"2015-08-05","pret":0.01495,"close":5.39}
{"ticker":"CACB","date":"2015-08-06","pret":0.0037,"close":5.45}
{"ticker":"CACB","date":"2015-08-07","pret":0,"close":5.5}
{"ticker":"CACB","date":"2015-08-10","pret":0.0165,"close":5.47}
{"ticker":"CACB","date":"2015-08-11","pret":-0.0073,"close":5.45}
{"ticker":"CACB","date":"2015-08-12","pret":-0.00367,"close":5.4}
{"ticker":"CACB","date":"2015-08-13","pret":-0.01109,"close":5.56}
{"ticker":"CACB","date":"2015-08-14","pret":0.02569,"close":5.55}
{"ticker":"CACB","date":"2015-08-17","pret":0.00542,"close":5.52}
{"ticker":"CACB","date":"2015-08-18","pret":-0.00905,"close":5.51}
{"ticker":"CACB","date":"2015-08-19","pret":0,"close":5.52}
{"ticker":"CACB","date":"2015-08-20","pret":-0.00182,"close":5.43}
{"ticker":"CACB","date":"2015-08-21","pret":-0.02396,"close":5.43}
{"ticker":"CACB","date":"2015-08-24","pret":-0.03803,"close":5.23}
{"ticker":"CACB","date":"2015-08-25","pret":0.03616,"close":5.24}
{"ticker":"CACB","date":"2015-08-26","pret":0.00187,"close":5.3}
{"ticker":"CACB","date":"2015-08-27","pret":-0.00749,"close":5.28}
{"ticker":"CACB","date":"2015-08-28","pret":-0.01324,"close":5.28}
{"ticker":"CACB","date":"2015-08-31","pret":0.0019,"close":5.41}
{"ticker":"CACB","date":"2015-09-01","pret":0.01322,"close":5.26}
{"ticker":"CACB","date":"2015-09-02","pret":-0.00376,"close":5.4}
{"ticker":"CACB","date":"2015-09-03","pret":0.01681,"close":5.31}
{"ticker":"CACB","date":"2015-09-04","pret":-0.02627,"close":5.32}
{"ticker":"CACB","date":"2015-09-08","pret":0.01322,"close":5.36}
{"ticker":"CACB","date":"2015-09-09","pret":0.00374,"close":5.35}
{"ticker":"CACB","date":"2015-09-10","pret":-0.00187,"close":5.35}
{"ticker":"CACB","date":"2015-09-11","pret":-0.00563,"close":5.37}
{"ticker":"CACB","date":"2015-09-14","pret":0.01124,"close":5.34}
{"ticker":"CACB","date":"2015-09-15","pret":-0.0056,"close":5.33}
{"ticker":"CACB","date":"2015-09-16","pret":-0.00375,"close":5.39}
{"ticker":"CACB","date":"2015-09-17","pret":0.01122,"close":5.47}
{"ticker":"CACB","date":"2015-09-18","pret":0.00371,"close":5.38}
{"ticker":"CACB","date":"2015-09-21","pret":0.00185,"close":5.36}
{"ticker":"CACB","date":"2015-09-22","pret":-0.00928,"close":5.39}
{"ticker":"CACB","date":"2015-09-23","pret":0.01113,"close":5.37}
{"ticker":"CACB","date":"2015-09-24","pret":-0.01862,"close":5.5}
{"ticker":"CACB","date":"2015-09-25","pret":0.04412,"close":5.3}
{"ticker":"CACB","date":"2015-09-28","pret":-0.05357,"close":5.33}
{"ticker":"CACB","date":"2015-09-29","pret":0.01507,"close":5.32}
{"ticker":"CACB","date":"2015-09-30","pret":0.00373,"close":5.41}
{"ticker":"CACB","date":"2015-10-01","pret":0.00186,"close":5.26}
{"ticker":"CACB","date":"2015-10-02","pret":-0.02446,"close":5.38}
{"ticker":"CACB","date":"2015-10-05","pret":0.02817,"close":5.48}
{"ticker":"CACB","date":"2015-10-06","pret":0.00922,"close":5.47}
{"ticker":"CACB","date":"2015-10-07","pret":0.00731,"close":5.52}
{"ticker":"CACB","date":"2015-10-08","pret":0.00364,"close":5.68}
{"ticker":"CACB","date":"2015-10-09","pret":0.03215,"close":5.65}
{"ticker":"CACB","date":"2015-10-12","pret":-0.00529,"close":5.65}
{"ticker":"CACB","date":"2015-10-13","pret":-0.00531,"close":5.53}
{"ticker":"CACB","date":"2015-10-14","pret":-0.01612,"close":5.36}
{"ticker":"CACB","date":"2015-10-15","pret":-0.0349,"close":5.45}
{"ticker":"CACB","date":"2015-10-16","pret":0.01852,"close":5.46}
{"ticker":"CACB","date":"2015-10-19","pret":-0.00552,"close":5.49}
{"ticker":"CACB","date":"2015-10-20","pret":0.01828,"close":5.41}
{"ticker":"CACB","date":"2015-10-21","pret":-0.02198,"close":5.32}
{"ticker":"CACB","date":"2015-10-22","pret":-0.0093,"close":5.54}
{"ticker":"CACB","date":"2015-10-23","pret":0.04567,"close":5.66}
{"ticker":"CACB","date":"2015-10-26","pret":0.00889,"close":5.7}
{"ticker":"CACB","date":"2015-10-27","pret":0.0053,"close":5.73}
{"ticker":"CACB","date":"2015-10-28","pret":0.00527,"close":5.85}
{"ticker":"CACB","date":"2015-10-29","pret":0.02251,"close":5.73}
{"ticker":"CACB","date":"2015-10-30","pret":-0.01379,"close":5.61}
{"ticker":"CACB","date":"2015-11-02","pret":-0.02639,"close":5.74}
{"ticker":"CACB","date":"2015-11-03","pret":0.02291,"close":5.81}
{"ticker":"CACB","date":"2015-11-04","pret":0.0104,"close":5.75}
{"ticker":"CACB","date":"2015-11-05","pret":-0.00866,"close":5.75}
{"ticker":"CACB","date":"2015-11-06","pret":-0.00174,"close":5.75}
{"ticker":"CACB","date":"2015-11-09","pret":0.00174,"close":5.74}
{"ticker":"CACB","date":"2015-11-10","pret":-0.00348,"close":5.75}
{"ticker":"CACB","date":"2015-11-11","pret":0.00522,"close":5.88}
{"ticker":"CACB","date":"2015-11-12","pret":0.01379,"close":5.92}
{"ticker":"CACB","date":"2015-11-13","pret":0.00512,"close":5.9}
{"ticker":"CACB","date":"2015-11-16","pret":0.00679,"close":5.98}
{"ticker":"CACB","date":"2015-11-17","pret":0.01678,"close":5.96}
{"ticker":"CACB","date":"2015-11-18","pret":-0.00835,"close":5.97}
{"ticker":"CACB","date":"2015-11-19","pret":0.00502,"close":5.98}
{"ticker":"CACB","date":"2015-11-20","pret":0.00167,"close":6}
{"ticker":"CACB","date":"2015-11-23","pret":0.00333,"close":6}
{"ticker":"CACB","date":"2015-11-24","pret":-0.00333,"close":6}
{"ticker":"CACB","date":"2015-11-25","pret":-0.00501,"close":6}
{"ticker":"CACB","date":"2015-11-26"}
{"ticker":"CACB","date":"2015-11-27","pret":0,"close":6}
{"ticker":"CACB","date":"2015-11-30","pret":0.01166,"close":6}
{"ticker":"CACB","date":"2015-12-01","pret":0,"close":6.05}
{"ticker":"CACB","date":"2015-12-02","pret":0.00988,"close":6.13}
{"ticker":"CACB","date":"2015-12-03","pret":0.00816,"close":6.03}
{"ticker":"CACB","date":"2015-12-04","pret":-0.0197,"close":6.09}
{"ticker":"CACB","date":"2015-12-07","pret":0.0099,"close":5.97}
{"ticker":"CACB","date":"2015-12-08","pret":-0.02326,"close":5.91}
{"ticker":"CACB","date":"2015-12-09","pret":-0.00337,"close":5.87}
{"ticker":"CACB","date":"2015-12-10","pret":-0.00677,"close":5.99}
{"ticker":"CACB","date":"2015-12-11","pret":0.0017,"close":5.89}
{"ticker":"CACB","date":"2015-12-14","pret":-0.0051,"close":5.97}
{"ticker":"CACB","date":"2015-12-15","pret":0.02357,"close":6}
{"ticker":"CACB","date":"2015-12-16","pret":0.00332,"close":6.05}
{"ticker":"CACB","date":"2015-12-17"}
{"ticker":"CACB","date":"2015-12-18","pret":-0.00332,"close":5.94}
{"ticker":"CACB","date":"2015-12-21","pret":-0.00333,"close":5.94}
{"ticker":"CACB","date":"2015-12-22","pret":-0.00502,"close":6.03}
{"ticker":"CACB","date":"2015-12-23","pret":0.01664,"close":6.07}
{"ticker":"CACB","date":"2015-12-24","pret":0.0033,"close":6.08}
{"ticker":"CACB","date":"2015-12-28","pret":-0.00495,"close":6.07}
{"ticker":"CACB","date":"2015-12-29","pret":0.00823,"close":6.12}
{"ticker":"CACB","date":"2015-12-30","pret":0.00327,"close":6.14}
{"ticker":"CACB","date":"2015-12-31","pret":0.00489,"close":6.07}
{"ticker":"CACB","date":"2016-01-04","pret":-0.02303,"close":5.82}
{"ticker":"CACB","date":"2016-01-05","pret":-0.03212,"close":5.85}
{"ticker":"CACC","date":"2015-01-02","pret":-0.00088,"close":136.9}
{"ticker":"CACC","date":"2015-01-05","pret":-0.00757,"close":135.21}
{"ticker":"CACC","date":"2015-01-06","pret":-0.00184,"close":134.78}
{"ticker":"CACC","date":"2015-01-07","pret":0.00464,"close":135.14}
{"ticker":"CACC","date":"2015-01-08","pret":0.00557,"close":136.69}
{"ticker":"CACC","date":"2015-01-09","pret":-0.00037,"close":134.67}
{"ticker":"CACC","date":"2015-01-12","pret":-0.01237,"close":132.95}
{"ticker":"CACC","date":"2015-01-13","pret":-0.00393,"close":133.73}
{"ticker":"CACC","date":"2015-01-14","pret":-0.01348,"close":134.38}
{"ticker":"CACC","date":"2015-01-15","pret":0.01556,"close":136.49}
{"ticker":"CACC","date":"2015-01-16","pret":0.00798,"close":139.84}
{"ticker":"CACC","date":"2015-01-20","pret":0.02831,"close":142.26}
{"ticker":"CACC","date":"2015-01-21","pret":0.01294,"close":139.17}
{"ticker":"CACC","date":"2015-01-22","pret":-0.00702,"close":139.83}
{"ticker":"CACC","date":"2015-01-23","pret":-0.00807,"close":137.88}
{"ticker":"CACC","date":"2015-01-26","pret":-0.00835,"close":139.79}
{"ticker":"CACC","date":"2015-01-27","pret":0.00893,"close":138.25}
{"ticker":"CACC","date":"2015-01-28","pret":-0.00878,"close":139}
{"ticker":"CACC","date":"2015-01-29","pret":0.00505,"close":142.64}
{"ticker":"CACC","date":"2015-01-30","pret":0.03367,"close":157.64}
{"ticker":"CACC","date":"2015-02-02","pret":0.09761,"close":166.05}
{"ticker":"CACC","date":"2015-02-03","pret":0.04358,"close":170.31}
{"ticker":"CACC","date":"2015-02-04","pret":0.03134,"close":173.02}
{"ticker":"CACC","date":"2015-02-05","pret":0.0143,"close":170.71}
{"ticker":"CACC","date":"2015-02-06","pret":-0.00643,"close":170.31}
{"ticker":"CACC","date":"2015-02-09","pret":-0.01092,"close":173.43}
{"ticker":"CACC","date":"2015-02-10","pret":0.02448,"close":174.11}
{"ticker":"CACC","date":"2015-02-11","pret":-0.00915,"close":174.85}
{"ticker":"CACC","date":"2015-02-12","pret":0.01924,"close":175.38}
{"ticker":"CACC","date":"2015-02-13","pret":-0.01095,"close":172.65}
{"ticker":"CACC","date":"2015-02-17","pret":-0.0201,"close":172.91}
{"ticker":"CACC","date":"2015-02-18","pret":0.0042,"close":172.76}
{"ticker":"CACC","date":"2015-02-19","pret":0.00163,"close":173.25}
{"ticker":"CACC","date":"2015-02-20","pret":0.01185,"close":172.26}
{"ticker":"CACC","date":"2015-02-23","pret":-0.00912,"close":182.49}
{"ticker":"CACC","date":"2015-02-24","pret":0.04984,"close":185.8}
{"ticker":"CACC","date":"2015-02-25","pret":0.0276,"close":183.23}
{"ticker":"CACC","date":"2015-02-26","pret":-0.02039,"close":183.87}
{"ticker":"CACC","date":"2015-02-27","pret":0.00819,"close":183.3}
{"ticker":"CACC","date":"2015-03-02","pret":-0.0019,"close":185.4}
{"ticker":"CACC","date":"2015-03-03","pret":0.0031,"close":184.02}
{"ticker":"CACC","date":"2015-03-04","pret":-0.00664,"close":184.66}
{"ticker":"CACC","date":"2015-03-05","pret":0.02578,"close":184.01}
{"ticker":"CACC","date":"2015-03-06","pret":-0.02023,"close":182.17}
{"ticker":"CACC","date":"2015-03-09","pret":-0.00753,"close":187.14}
{"ticker":"CACC","date":"2015-03-10","pret":0.01629,"close":189.32}
{"ticker":"CACC","date":"2015-03-11","pret":0.02894,"close":189.26}
{"ticker":"CACC","date":"2015-03-12","pret":-0.00152,"close":192.86}
{"ticker":"CACC","date":"2015-03-13","pret":0.01297,"close":188.06}
{"ticker":"CACC","date":"2015-03-16","pret":-0.01464,"close":195.76}
{"ticker":"CACC","date":"2015-03-17","pret":0.02841,"close":197.13}
{"ticker":"CACC","date":"2015-03-18","pret":0.00712,"close":206.41}
{"ticker":"CACC","date":"2015-03-19","pret":0.05433,"close":203.94}
{"ticker":"CACC","date":"2015-03-20","pret":-0.0164,"close":201.75}
{"ticker":"CACC","date":"2015-03-23","pret":-0.01598,"close":195.58}
{"ticker":"CACC","date":"2015-03-24","pret":-0.03608,"close":193.39}
{"ticker":"CACC","date":"2015-03-25","pret":-0.008,"close":189.23}
{"ticker":"CACC","date":"2015-03-26","pret":-0.0212,"close":193.06}
{"ticker":"CACC","date":"2015-03-27","pret":0.01767,"close":192.29}
{"ticker":"CACC","date":"2015-03-30","pret":0.01527,"close":194.41}
{"ticker":"CACC","date":"2015-03-31","pret":-0.00369,"close":195}
{"ticker":"CACC","date":"2015-04-01","pret":-0.0052,"close":195.2}
{"ticker":"CACC","date":"2015-04-02","pret":0.00361,"close":198.58}
{"ticker":"CACC","date":"2015-04-06","pret":0.01886,"close":197.92}
{"ticker":"CACC","date":"2015-04-07","pret":0.00353,"close":196.11}
{"ticker":"CACC","date":"2015-04-08","pret":-0.01368,"close":202.25}
{"ticker":"CACC","date":"2015-04-09","pret":0.02599,"close":199.51}
{"ticker":"CACC","date":"2015-04-10","pret":-0.0009,"close":200.45}
{"ticker":"CACC","date":"2015-04-13","pret":0.00114,"close":196.8}
{"ticker":"CACC","date":"2015-04-14","pret":-0.01497,"close":200.86}
{"ticker":"CACC","date":"2015-04-15","pret":0.02565,"close":202.42}
{"ticker":"CACC","date":"2015-04-16","pret":-0.00859,"close":202.78}
{"ticker":"CACC","date":"2015-04-17","pret":-0.00099,"close":197.22}
{"ticker":"CACC","date":"2015-04-20","pret":-0.0146,"close":198.77}
{"ticker":"CACC","date":"2015-04-21","pret":-0.00071,"close":206.11}
{"ticker":"CACC","date":"2015-04-22","pret":0.04297,"close":211.5}
{"ticker":"CACC","date":"2015-04-23","pret":0.01534,"close":210.99}
{"ticker":"CACC","date":"2015-04-24","pret":0.00796,"close":216.38}
{"ticker":"CACC","date":"2015-04-27","pret":0.01717,"close":216.45}
{"ticker":"CACC","date":"2015-04-28","pret":0.0038,"close":215.01}
{"ticker":"CACC","date":"2015-04-29","pret":-0.00719,"close":216.64}
{"ticker":"CACC","date":"2015-04-30","pret":0.01858,"close":236.2}
{"ticker":"CACC","date":"2015-05-01","pret":0.07715,"close":231}
{"ticker":"CACC","date":"2015-05-04","pret":-0.0257,"close":228.01}
{"ticker":"CACC","date":"2015-05-05","pret":-0.01389,"close":227.24}
{"ticker":"CACC","date":"2015-05-06","pret":0.00575,"close":227.6}
{"ticker":"CACC","date":"2015-05-07","pret":-0.00777,"close":227.81}
{"ticker":"CACC","date":"2015-05-08","pret":0.01296,"close":228.83}
{"ticker":"CACC","date":"2015-05-11","pret":-0.00078,"close":228.28}
{"ticker":"CACC","date":"2015-05-12","pret":-0.00057,"close":231.53}
{"ticker":"CACC","date":"2015-05-13","pret":0.01462,"close":231.61}
{"ticker":"CACC","date":"2015-05-14","pret":-0.0012,"close":233.51}
{"ticker":"CACC","date":"2015-05-15","pret":0.00596,"close":230.24}
{"ticker":"CACC","date":"2015-05-18","pret":-0.01295,"close":229.5}
{"ticker":"CACC","date":"2015-05-19","pret":-0.00121,"close":229.01}
{"ticker":"CACC","date":"2015-05-20","pret":-0.00871,"close":234.72}
{"ticker":"CACC","date":"2015-05-21","pret":0.02038,"close":234.91}
{"ticker":"CACC","date":"2015-05-22","pret":-0.00116,"close":235.1}
{"ticker":"CACC","date":"2015-05-26","pret":0.00013,"close":232.3}
{"ticker":"CACC","date":"2015-05-27","pret":-0.00413,"close":236.9}
{"ticker":"CACC","date":"2015-05-28","pret":0.02168,"close":237.02}
{"ticker":"CACC","date":"2015-05-29","pret":-0.00334,"close":230.42}
{"ticker":"CACC","date":"2015-06-01","pret":-0.01925,"close":230.34}
{"ticker":"CACC","date":"2015-06-02","pret":-0.00657,"close":226.73}
{"ticker":"CACC","date":"2015-06-03","pret":-0.01588,"close":226.65}
{"ticker":"CACC","date":"2015-06-04","pret":-0.0042,"close":220.54}
{"ticker":"CACC","date":"2015-06-05","pret":-0.02646,"close":222.94}
{"ticker":"CACC","date":"2015-06-08","pret":0.01431,"close":218.7}
{"ticker":"CACC","date":"2015-06-09","pret":-0.02482,"close":219.19}
{"ticker":"CACC","date":"2015-06-10","pret":0.00486,"close":221.7}
{"ticker":"CACC","date":"2015-06-11","pret":0.01358,"close":221.67}
{"ticker":"CACC","date":"2015-06-12","pret":0.00041,"close":222}
{"ticker":"CACC","date":"2015-06-15","pret":-0.00688,"close":221.33}
{"ticker":"CACC","date":"2015-06-16","pret":0.0085,"close":226.99}
{"ticker":"CACC","date":"2015-06-17","pret":0.02489,"close":225.74}
{"ticker":"CACC","date":"2015-06-18","pret":-0.00683,"close":231.45}
{"ticker":"CACC","date":"2015-06-19","pret":0.02704,"close":226.8}
{"ticker":"CACC","date":"2015-06-22","pret":-0.01421,"close":232.8}
{"ticker":"CACC","date":"2015-06-23","pret":0.02,"close":236.49}
{"ticker":"CACC","date":"2015-06-24","pret":0.01486,"close":228.4}
{"ticker":"CACC","date":"2015-06-25","pret":-0.03954,"close":229.69}
{"ticker":"CACC","date":"2015-06-26","pret":0.01484,"close":234.03}
{"ticker":"CACC","date":"2015-06-29","pret":0.00138,"close":236.36}
{"ticker":"CACC","date":"2015-06-30","pret":0.01965,"close":246.18}
{"ticker":"CACC","date":"2015-07-01","pret":0.05952,"close":257.1}
{"ticker":"CACC","date":"2015-07-02","pret":0.02926,"close":261.14}
{"ticker":"CACC","date":"2015-07-06","pret":0.00328,"close":263.07}
{"ticker":"CACC","date":"2015-07-07","pret":0.02152,"close":262.06}
{"ticker":"CACC","date":"2015-07-08","pret":-0.01338,"close":273.37}
{"ticker":"CACC","date":"2015-07-09","pret":0.05091,"close":252.8}
{"ticker":"CACC","date":"2015-07-10","pret":-0.07995,"close":250.6}
{"ticker":"CACC","date":"2015-07-13","pret":-0.00028,"close":249.75}
{"ticker":"CACC","date":"2015-07-14","pret":-0.01942,"close":250}
{"ticker":"CACC","date":"2015-07-15","pret":-0.00904,"close":232.08}
{"ticker":"CACC","date":"2015-07-16","pret":-0.06317,"close":230.68}
{"ticker":"CACC","date":"2015-07-17","pret":-0.01024,"close":233.64}
{"ticker":"CACC","date":"2015-07-20","pret":0.01858,"close":234.13}
{"ticker":"CACC","date":"2015-07-21","pret":0.00662,"close":229}
{"ticker":"CACC","date":"2015-07-22","pret":-0.03489,"close":229.79}
{"ticker":"CACC","date":"2015-07-23","pret":0.00781,"close":230.18}
{"ticker":"CACC","date":"2015-07-24","pret":0.0017,"close":228.44}
{"ticker":"CACC","date":"2015-07-27","pret":-0.00626,"close":227.64}
{"ticker":"CACC","date":"2015-07-28","pret":0.0039,"close":227.35}
{"ticker":"CACC","date":"2015-07-29","pret":0.00249,"close":233.32}
{"ticker":"CACC","date":"2015-07-30","pret":0.06253,"close":249.71}
{"ticker":"CACC","date":"2015-07-31","pret":0.02713,"close":240.21}
{"ticker":"CACC","date":"2015-08-03","pret":-0.04696,"close":239.76}
{"ticker":"CACC","date":"2015-08-04","pret":-0.00726,"close":237.98}
{"ticker":"CACC","date":"2015-08-05","pret":0.00294,"close":238.16}
{"ticker":"CACC","date":"2015-08-06","pret":0.00411,"close":232.15}
{"ticker":"CACC","date":"2015-08-07","pret":-0.02545,"close":231.18}
{"ticker":"CACC","date":"2015-08-10","pret":-0.00922,"close":229.95}
{"ticker":"CACC","date":"2015-08-11","pret":-0.00508,"close":220.12}
{"ticker":"CACC","date":"2015-08-12","pret":-0.04149,"close":214.79}
{"ticker":"CACC","date":"2015-08-13","pret":-0.02159,"close":208.35}
{"ticker":"CACC","date":"2015-08-14","pret":-0.04149,"close":206.67}
{"ticker":"CACC","date":"2015-08-17","pret":0.00314,"close":206.8}
{"ticker":"CACC","date":"2015-08-18","pret":-0.01284,"close":202.52}
{"ticker":"CACC","date":"2015-08-19","pret":-0.01722,"close":193.95}
{"ticker":"CACC","date":"2015-08-20","pret":-0.04481,"close":191.71}
{"ticker":"CACC","date":"2015-08-21","pret":-0.01138,"close":192.85}
{"ticker":"CACC","date":"2015-08-24","pret":-0.04142,"close":188.39}
{"ticker":"CACC","date":"2015-08-25","pret":0.07522,"close":190.64}
{"ticker":"CACC","date":"2015-08-26","pret":-0.0003,"close":195.68}
{"ticker":"CACC","date":"2015-08-27","pret":0.00132,"close":197.87}
{"ticker":"CACC","date":"2015-08-28","pret":-0.00483,"close":197.51}
{"ticker":"CACC","date":"2015-08-31","pret":0.00792,"close":203.81}
{"ticker":"CACC","date":"2015-09-01","pret":0.00931,"close":199.13}
{"ticker":"CACC","date":"2015-09-02","pret":0.00594,"close":202.47}
{"ticker":"CACC","date":"2015-09-03","pret":0.00541,"close":202.59}
{"ticker":"CACC","date":"2015-09-04","pret":-0.00521,"close":195.95}
{"ticker":"CACC","date":"2015-09-08","pret":-0.00925,"close":202.5}
{"ticker":"CACC","date":"2015-09-09","pret":0.02132,"close":202.29}
{"ticker":"CACC","date":"2015-09-10","pret":-0.00483,"close":199.75}
{"ticker":"CACC","date":"2015-09-11","pret":-0.01298,"close":202.08}
{"ticker":"CACC","date":"2015-09-14","pret":0.01628,"close":203.76}
{"ticker":"CACC","date":"2015-09-15","pret":0.00682,"close":207.06}
{"ticker":"CACC","date":"2015-09-16","pret":0.00833,"close":206.14}
{"ticker":"CACC","date":"2015-09-17","pret":-0.00506,"close":206.6}
{"ticker":"CACC","date":"2015-09-18","pret":-0.0044,"close":205.02}
{"ticker":"CACC","date":"2015-09-21","pret":0.01105,"close":206.27}
{"ticker":"CACC","date":"2015-09-22","pret":-0.00812,"close":201}
{"ticker":"CACC","date":"2015-09-23","pret":-0.01664,"close":200.99}
{"ticker":"CACC","date":"2015-09-24","pret":-0.01133,"close":204.29}
{"ticker":"CACC","date":"2015-09-25","pret":0.03507,"close":206.25}
{"ticker":"CACC","date":"2015-09-28","pret":-0.00618,"close":200.69}
{"ticker":"CACC","date":"2015-09-29","pret":-0.02359,"close":193.41}
{"ticker":"CACC","date":"2015-09-30","pret":-0.02611,"close":196.87}
{"ticker":"CACC","date":"2015-10-01","pret":0.00679,"close":205.09}
{"ticker":"CACC","date":"2015-10-02","pret":0.02841,"close":210}
{"ticker":"CACC","date":"2015-10-05","pret":0.04006,"close":215.58}
{"ticker":"CACC","date":"2015-10-06","pret":0.01996,"close":218.01}
{"ticker":"CACC","date":"2015-10-07","pret":0.01581,"close":221.28}
{"ticker":"CACC","date":"2015-10-08","pret":0.01113,"close":226.74}
{"ticker":"CACC","date":"2015-10-09","pret":0.02518,"close":220.9}
{"ticker":"CACC","date":"2015-10-12","pret":-0.01943,"close":220.65}
{"ticker":"CACC","date":"2015-10-13","pret":-0.0107,"close":216.73}
{"ticker":"CACC","date":"2015-10-14","pret":-0.01511,"close":211.34}
{"ticker":"CACC","date":"2015-10-15","pret":-0.0211,"close":216.52}
{"ticker":"CACC","date":"2015-10-16","pret":0.02783,"close":221.06}
{"ticker":"CACC","date":"2015-10-19","pret":0.01664,"close":213.43}
{"ticker":"CACC","date":"2015-10-20","pret":-0.03867,"close":209.14}
{"ticker":"CACC","date":"2015-10-21","pret":-0.01716,"close":205.61}
{"ticker":"CACC","date":"2015-10-22","pret":-0.01178,"close":206.13}
{"ticker":"CACC","date":"2015-10-23","pret":0.00603,"close":213.06}
{"ticker":"CACC","date":"2015-10-26","pret":0.03087,"close":217.68}
{"ticker":"CACC","date":"2015-10-27","pret":0.0072,"close":211.75}
{"ticker":"CACC","date":"2015-10-28","pret":-0.01539,"close":217.5}
{"ticker":"CACC","date":"2015-10-29","pret":0.01743,"close":209.64}
{"ticker":"CACC","date":"2015-10-30","pret":-0.05342,"close":189.09}
{"ticker":"CACC","date":"2015-11-02","pret":-0.07186,"close":195.79}
{"ticker":"CACC","date":"2015-11-03","pret":0.01996,"close":184.1}
{"ticker":"CACC","date":"2015-11-04","pret":-0.05177,"close":180.32}
{"ticker":"CACC","date":"2015-11-05","pret":-0.02186,"close":177.17}
{"ticker":"CACC","date":"2015-11-06","pret":-0.01908,"close":178.99}
{"ticker":"CACC","date":"2015-11-09","pret":-0.06743,"close":170.4}
{"ticker":"CACC","date":"2015-11-10","pret":0.0387,"close":169.79}
{"ticker":"CACC","date":"2015-11-11","pret":-0.01236,"close":163.08}
{"ticker":"CACC","date":"2015-11-12","pret":-0.0417,"close":169.26}
{"ticker":"CACC","date":"2015-11-13","pret":0.02959,"close":162.46}
{"ticker":"CACC","date":"2015-11-16","pret":-0.02966,"close":172.78}
{"ticker":"CACC","date":"2015-11-17","pret":0.05267,"close":186.8}
{"ticker":"CACC","date":"2015-11-18","pret":0.07699,"close":177}
{"ticker":"CACC","date":"2015-11-19","pret":-0.05484,"close":164.17}
{"ticker":"CACC","date":"2015-11-20","pret":-0.06545,"close":169.76}
{"ticker":"CACC","date":"2015-11-23","pret":0.03003,"close":181.74}
{"ticker":"CACC","date":"2015-11-24","pret":0.06036,"close":182.14}
{"ticker":"CACC","date":"2015-11-25","pret":0.02941,"close":203.2}
{"ticker":"CACC","date":"2015-11-26"}
{"ticker":"CACC","date":"2015-11-27","pret":0.07686,"close":200.85}
{"ticker":"CACC","date":"2015-11-30","pret":-0.0078,"close":200.42}
{"ticker":"CACC","date":"2015-12-01","pret":-0.00442,"close":214.71}
{"ticker":"CACC","date":"2015-12-02","pret":0.0717,"close":230.3}
{"ticker":"CACC","date":"2015-12-03","pret":0.06726,"close":220.58}
{"ticker":"CACC","date":"2015-12-04","pret":-0.04316,"close":236.17}
{"ticker":"CACC","date":"2015-12-07","pret":0.06815,"close":237.61}
{"ticker":"CACC","date":"2015-12-08","pret":0.00542,"close":244.86}
{"ticker":"CACC","date":"2015-12-09","pret":0.02172,"close":233.3}
{"ticker":"CACC","date":"2015-12-10","pret":-0.03862,"close":223.42}
{"ticker":"CACC","date":"2015-12-11","pret":-0.04577,"close":208.97}
{"ticker":"CACC","date":"2015-12-14","pret":-0.04849,"close":200.7}
{"ticker":"CACC","date":"2015-12-15","pret":-0.03681,"close":208.48}
{"ticker":"CACC","date":"2015-12-16","pret":0.02955,"close":209.4}
{"ticker":"CACC","date":"2015-12-17"}
{"ticker":"CACC","date":"2015-12-18","pret":0.00578,"close":208.65}
{"ticker":"CACC","date":"2015-12-21","pret":0.00352,"close":211.61}
{"ticker":"CACC","date":"2015-12-22","pret":0.01787,"close":208}
{"ticker":"CACC","date":"2015-12-23","pret":-0.02836,"close":209.45}
{"ticker":"CACC","date":"2015-12-24","pret":0.01428,"close":219.11}
{"ticker":"CACC","date":"2015-12-28","pret":0.03498,"close":219.04}
{"ticker":"CACC","date":"2015-12-29","pret":0.0011,"close":208.83}
{"ticker":"CACC","date":"2015-12-30","pret":-0.04586,"close":210.36}
{"ticker":"CACC","date":"2015-12-31","pret":0.00029,"close":214.02}
{"ticker":"CACC","date":"2016-01-04","pret":0.00095,"close":213.31}
{"ticker":"CACC","date":"2016-01-05","pret":0.01218,"close":214.03}
{"ticker":"CACI","date":"2015-01-02","pret":-0.01022,"close":85.62}
{"ticker":"CACI","date":"2015-01-05","pret":-0.01746,"close":84.59}
{"ticker":"CACI","date":"2015-01-06","pret":-0.00648,"close":84.4}
{"ticker":"CACI","date":"2015-01-07","pret":0.00624,"close":86.11}
{"ticker":"CACI","date":"2015-01-08","pret":0.01608,"close":88.2}
{"ticker":"CACI","date":"2015-01-09","pret":0.01832,"close":87.74}
{"ticker":"CACI","date":"2015-01-12","pret":-0.0066,"close":86.43}
{"ticker":"CACI","date":"2015-01-13","pret":-0.00642,"close":88.6}
{"ticker":"CACI","date":"2015-01-14","pret":0.01086,"close":88.1}
{"ticker":"CACI","date":"2015-01-15","pret":0.0034,"close":88.44}
{"ticker":"CACI","date":"2015-01-16","pret":-0.0034,"close":90.12}
{"ticker":"CACI","date":"2015-01-20","pret":0.02858,"close":89.54}
{"ticker":"CACI","date":"2015-01-21","pret":-0.01537,"close":87.63}
{"ticker":"CACI","date":"2015-01-22","pret":-0.01663,"close":87.96}
{"ticker":"CACI","date":"2015-01-23","pret":0.00569,"close":88.29}
{"ticker":"CACI","date":"2015-01-26","pret":0.00068,"close":88.18}
{"ticker":"CACI","date":"2015-01-27","pret":-0.0066,"close":86.84}
{"ticker":"CACI","date":"2015-01-28","pret":0.01044,"close":86.88}
{"ticker":"CACI","date":"2015-01-29","pret":-0.04445,"close":86.92}
{"ticker":"CACI","date":"2015-01-30","pret":0.02184,"close":84.59}
{"ticker":"CACI","date":"2015-02-02","pret":-0.0229,"close":83.74}
{"ticker":"CACI","date":"2015-02-03","pret":-0.00521,"close":84.97}
{"ticker":"CACI","date":"2015-02-04","pret":0.00722,"close":84.7}
{"ticker":"CACI","date":"2015-02-05","pret":0.00259,"close":85.31}
{"ticker":"CACI","date":"2015-02-06","pret":0.00586,"close":85.26}
{"ticker":"CACI","date":"2015-02-09","pret":-0.00775,"close":85.01}
{"ticker":"CACI","date":"2015-02-10","pret":0.00775,"close":85.35}
{"ticker":"CACI","date":"2015-02-11","pret":-0.00457,"close":85.64}
{"ticker":"CACI","date":"2015-02-12","pret":0.01064,"close":87.58}
{"ticker":"CACI","date":"2015-02-13","pret":0.01866,"close":88}
{"ticker":"CACI","date":"2015-02-17","pret":0.00637,"close":87.81}
{"ticker":"CACI","date":"2015-02-18","pret":-0.00751,"close":87.66}
{"ticker":"CACI","date":"2015-02-19","pret":-0.00343,"close":88.51}
{"ticker":"CACI","date":"2015-02-20","pret":0.01468,"close":89}
{"ticker":"CACI","date":"2015-02-23","pret":-0.00283,"close":89}
{"ticker":"CACI","date":"2015-02-24","pret":0.00722,"close":88.17}
{"ticker":"CACI","date":"2015-02-25","pret":-0.0079,"close":88.09}
{"ticker":"CACI","date":"2015-02-26","pret":-0.00363,"close":87.81}
{"ticker":"CACI","date":"2015-02-27","pret":0.00023,"close":87.29}
{"ticker":"CACI","date":"2015-03-02","pret":-0.00365,"close":88.85}
{"ticker":"CACI","date":"2015-03-03","pret":0.01192,"close":88.54}
{"ticker":"CACI","date":"2015-03-04","pret":-0.00203,"close":87.67}
{"ticker":"CACI","date":"2015-03-05","pret":-0.0051,"close":87.68}
{"ticker":"CACI","date":"2015-03-06","pret":-0.00936,"close":86.8}
{"ticker":"CACI","date":"2015-03-09","pret":-0.00483,"close":87.58}
{"ticker":"CACI","date":"2015-03-10","pret":0.00253,"close":85.85}
{"ticker":"CACI","date":"2015-03-11","pret":-0.01517,"close":85.79}
{"ticker":"CACI","date":"2015-03-12","pret":0.00535,"close":86.94}
{"ticker":"CACI","date":"2015-03-13","pret":0.01005,"close":85.97}
{"ticker":"CACI","date":"2015-03-16","pret":-0.0038,"close":86.68}
{"ticker":"CACI","date":"2015-03-17","pret":-0.00035,"close":86.5}
{"ticker":"CACI","date":"2015-03-18","pret":-0.00162,"close":87.78}
{"ticker":"CACI","date":"2015-03-19","pret":0.01263,"close":87.82}
{"ticker":"CACI","date":"2015-03-20","pret":0.01078,"close":89}
{"ticker":"CACI","date":"2015-03-23","pret":0.00338,"close":89.53}
{"ticker":"CACI","date":"2015-03-24","pret":0.00505,"close":89.67}
{"ticker":"CACI","date":"2015-03-25","pret":0.00547,"close":87.22}
{"ticker":"CACI","date":"2015-03-26","pret":-0.03536,"close":87.62}
{"ticker":"CACI","date":"2015-03-27","pret":0.01021,"close":88.44}
{"ticker":"CACI","date":"2015-03-30","pret":0.01698,"close":90.76}
{"ticker":"CACI","date":"2015-03-31","pret":0.01593,"close":89.92}
{"ticker":"CACI","date":"2015-04-01","pret":-0.00988,"close":88.99}
{"ticker":"CACI","date":"2015-04-02","pret":-0.00414,"close":88.33}
{"ticker":"CACI","date":"2015-04-06","pret":-0.0141,"close":88.08}
{"ticker":"CACI","date":"2015-04-07","pret":0.00102,"close":87.67}
{"ticker":"CACI","date":"2015-04-08","pret":-0.00512,"close":88.34}
{"ticker":"CACI","date":"2015-04-09","pret":0.00478,"close":87.57}
{"ticker":"CACI","date":"2015-04-10","pret":-0.00125,"close":87.81}
{"ticker":"CACI","date":"2015-04-13","pret":-0.00319,"close":87.4}
{"ticker":"CACI","date":"2015-04-14","pret":-0.00263,"close":86.86}
{"ticker":"CACI","date":"2015-04-15","pret":-0.00183,"close":86.77}
{"ticker":"CACI","date":"2015-04-16","pret":-0.00782,"close":86.75}
{"ticker":"CACI","date":"2015-04-17","pret":-0.00718,"close":85.94}
{"ticker":"CACI","date":"2015-04-20","pret":0.00221,"close":87.33}
{"ticker":"CACI","date":"2015-04-21","pret":0.01634,"close":88.28}
{"ticker":"CACI","date":"2015-04-22","pret":0.00649,"close":88.95}
{"ticker":"CACI","date":"2015-04-23","pret":0.01307,"close":89.91}
{"ticker":"CACI","date":"2015-04-24","pret":0.00547,"close":89.1}
{"ticker":"CACI","date":"2015-04-27","pret":-0.00637,"close":87.55}
{"ticker":"CACI","date":"2015-04-28","pret":-0.02118,"close":88.47}
{"ticker":"CACI","date":"2015-04-29","pret":0.00571,"close":86.38}
{"ticker":"CACI","date":"2015-04-30","pret":0.01267,"close":88.24}
{"ticker":"CACI","date":"2015-05-01","pret":-0.00473,"close":89.64}
{"ticker":"CACI","date":"2015-05-04","pret":0.0119,"close":89.95}
{"ticker":"CACI","date":"2015-05-05","pret":0.00368,"close":88.69}
{"ticker":"CACI","date":"2015-05-06","pret":-0.00994,"close":88.26}
{"ticker":"CACI","date":"2015-05-07","pret":-0.01243,"close":88.42}
{"ticker":"CACI","date":"2015-05-08","pret":0.01231,"close":89.82}
{"ticker":"CACI","date":"2015-05-11","pret":0.00683,"close":88.81}
{"ticker":"CACI","date":"2015-05-12","pret":-0.01676,"close":87.31}
{"ticker":"CACI","date":"2015-05-13","pret":-0.00706,"close":87.85}
{"ticker":"CACI","date":"2015-05-14","pret":0.00604,"close":88.68}
{"ticker":"CACI","date":"2015-05-15","pret":0.00803,"close":88.79}
{"ticker":"CACI","date":"2015-05-18","pret":-0.00011,"close":89.15}
{"ticker":"CACI","date":"2015-05-19","pret":0.00236,"close":89.23}
{"ticker":"CACI","date":"2015-05-20","pret":0.00124,"close":89}
{"ticker":"CACI","date":"2015-05-21","pret":-0.00124,"close":87.94}
{"ticker":"CACI","date":"2015-05-22","pret":-0.01437,"close":87}
{"ticker":"CACI","date":"2015-05-26","pret":-0.01008,"close":85.64}
{"ticker":"CACI","date":"2015-05-27","pret":-0.01555,"close":86.49}
{"ticker":"CACI","date":"2015-05-28","pret":0.01128,"close":86.58}
{"ticker":"CACI","date":"2015-05-29","pret":0.00127,"close":85.62}
{"ticker":"CACI","date":"2015-06-01","pret":-0.01126,"close":85.96}
{"ticker":"CACI","date":"2015-06-02","pret":-0.0021,"close":85.75}
{"ticker":"CACI","date":"2015-06-03","pret":0.00642,"close":87.06}
{"ticker":"CACI","date":"2015-06-04","pret":0.00638,"close":85.02}
{"ticker":"CACI","date":"2015-06-05","pret":-0.02066,"close":85.32}
{"ticker":"CACI","date":"2015-06-08","pret":0.00459,"close":84.23}
{"ticker":"CACI","date":"2015-06-09","pret":-0.00506,"close":84.22}
{"ticker":"CACI","date":"2015-06-10","pret":-0.00307,"close":85.94}
{"ticker":"CACI","date":"2015-06-11","pret":0.01725,"close":85.51}
{"ticker":"CACI","date":"2015-06-12","pret":-0.0083,"close":85.23}
{"ticker":"CACI","date":"2015-06-15","pret":-0.00518,"close":84.26}
{"ticker":"CACI","date":"2015-06-16","pret":-0.00781,"close":85.05}
{"ticker":"CACI","date":"2015-06-17","pret":0.01416,"close":85.04}
{"ticker":"CACI","date":"2015-06-18","pret":0.00117,"close":85.42}
{"ticker":"CACI","date":"2015-06-19","pret":0.00222,"close":84.99}
{"ticker":"CACI","date":"2015-06-22","pret":0.00117,"close":85.5}
{"ticker":"CACI","date":"2015-06-23","pret":0.00175,"close":86.32}
{"ticker":"CACI","date":"2015-06-24","pret":0.00708,"close":85.14}
{"ticker":"CACI","date":"2015-06-25","pret":-0.01562,"close":84.3}
{"ticker":"CACI","date":"2015-06-26","pret":-0.00577,"close":84.25}
{"ticker":"CACI","date":"2015-06-29","pret":-0.01129,"close":81.77}
{"ticker":"CACI","date":"2015-06-30","pret":-0.01602,"close":80.89}
{"ticker":"CACI","date":"2015-07-01","pret":-0.01062,"close":81.62}
{"ticker":"CACI","date":"2015-07-02","pret":0.00428,"close":81.17}
{"ticker":"CACI","date":"2015-07-06","pret":-0.01713,"close":81.25}
{"ticker":"CACI","date":"2015-07-07","pret":0.01002,"close":80.84}
{"ticker":"CACI","date":"2015-07-08","pret":-0.01151,"close":80.09}
{"ticker":"CACI","date":"2015-07-09","pret":0.0083,"close":80.97}
{"ticker":"CACI","date":"2015-07-10","pret":0.01349,"close":80.52}
{"ticker":"CACI","date":"2015-07-13","pret":-0.0093,"close":81.66}
{"ticker":"CACI","date":"2015-07-14","pret":0.00466,"close":81.92}
{"ticker":"CACI","date":"2015-07-15","pret":0.00208,"close":82.74}
{"ticker":"CACI","date":"2015-07-16","pret":0.01587,"close":83.9}
{"ticker":"CACI","date":"2015-07-17","pret":0.00683,"close":83.12}
{"ticker":"CACI","date":"2015-07-20","pret":-0.00491,"close":82.54}
{"ticker":"CACI","date":"2015-07-21","pret":-0.01195,"close":81.68}
{"ticker":"CACI","date":"2015-07-22","pret":-0.00841,"close":81.97}
{"ticker":"CACI","date":"2015-07-23","pret":0.0078,"close":81.26}
{"ticker":"CACI","date":"2015-07-24","pret":-0.01026,"close":80.35}
{"ticker":"CACI","date":"2015-07-27","pret":-0.01384,"close":79.21}
{"ticker":"CACI","date":"2015-07-28","pret":0.00162,"close":80.85}
{"ticker":"CACI","date":"2015-07-29","pret":0.00594,"close":82.21}
{"ticker":"CACI","date":"2015-07-30","pret":0.01325,"close":82.22}
{"ticker":"CACI","date":"2015-07-31","pret":0.00571,"close":82.13}
{"ticker":"CACI","date":"2015-08-03","pret":-0.00243,"close":81.85}
{"ticker":"CACI","date":"2015-08-04","pret":-0.00463,"close":81.68}
{"ticker":"CACI","date":"2015-08-05","pret":0.00596,"close":82.35}
{"ticker":"CACI","date":"2015-08-06","pret":0.00375,"close":81.75}
{"ticker":"CACI","date":"2015-08-07","pret":-0.0162,"close":82.06}
{"ticker":"CACI","date":"2015-08-10","pret":0.01487,"close":82.8}
{"ticker":"CACI","date":"2015-08-11","pret":-0.00997,"close":82.38}
{"ticker":"CACI","date":"2015-08-12","pret":0.00268,"close":82.64}
{"ticker":"CACI","date":"2015-08-13","pret":0.0299,"close":84.25}
{"ticker":"CACI","date":"2015-08-14","pret":0.0039,"close":84.45}
{"ticker":"CACI","date":"2015-08-17","pret":-0.00757,"close":84.76}
{"ticker":"CACI","date":"2015-08-18","pret":0.00332,"close":83.92}
{"ticker":"CACI","date":"2015-08-19","pret":-0.00796,"close":83.41}
{"ticker":"CACI","date":"2015-08-20","pret":-0.01624,"close":82.2}
{"ticker":"CACI","date":"2015-08-21","pret":-0.01109,"close":80.46}
{"ticker":"CACI","date":"2015-08-24","pret":-0.06169,"close":76.92}
{"ticker":"CACI","date":"2015-08-25","pret":0.0186,"close":75.09}
{"ticker":"CACI","date":"2015-08-26","pret":-0.02017,"close":77.31}
{"ticker":"CACI","date":"2015-08-27","pret":0.01838,"close":78.23}
{"ticker":"CACI","date":"2015-08-28","pret":-0.00205,"close":78.47}
{"ticker":"CACI","date":"2015-08-31","pret":0.00282,"close":78.42}
{"ticker":"CACI","date":"2015-09-01","pret":-0.01458,"close":75.76}
{"ticker":"CACI","date":"2015-09-02","pret":-0.00495,"close":77.05}
{"ticker":"CACI","date":"2015-09-03","pret":0.00794,"close":76.77}
{"ticker":"CACI","date":"2015-09-04","pret":-0.0195,"close":75.84}
{"ticker":"CACI","date":"2015-09-08","pret":0.01404,"close":76.31}
{"ticker":"CACI","date":"2015-09-09","pret":0.00221,"close":75.9}
{"ticker":"CACI","date":"2015-09-10","pret":-0.01322,"close":76.94}
{"ticker":"CACI","date":"2015-09-11","pret":0.00892,"close":77.31}
{"ticker":"CACI","date":"2015-09-14","pret":0.01078,"close":76.55}
{"ticker":"CACI","date":"2015-09-15","pret":-0.01209,"close":77.59}
{"ticker":"CACI","date":"2015-09-16","pret":0.01647,"close":77.85}
{"ticker":"CACI","date":"2015-09-17","pret":-0.00154,"close":77.99}
{"ticker":"CACI","date":"2015-09-18","pret":-0.00919,"close":75.39}
{"ticker":"CACI","date":"2015-09-21","pret":-0.01072,"close":76.67}
{"ticker":"CACI","date":"2015-09-22","pret":-0.00263,"close":76.37}
{"ticker":"CACI","date":"2015-09-23","pret":0.00827,"close":75.97}
{"ticker":"CACI","date":"2015-09-24","pret":-0.01276,"close":75.94}
{"ticker":"CACI","date":"2015-09-25","pret":0.01393,"close":76.99}
{"ticker":"CACI","date":"2015-09-28","pret":0.00274,"close":74.86}
{"ticker":"CACI","date":"2015-09-29","pret":-0.02584,"close":74.13}
{"ticker":"CACI","date":"2015-09-30","pret":-0.00334,"close":73.97}
{"ticker":"CACI","date":"2015-10-01","pret":-0.00888,"close":73.58}
{"ticker":"CACI","date":"2015-10-02","pret":-0.01842,"close":74.57}
{"ticker":"CACI","date":"2015-10-05","pret":0.03638,"close":77.74}
{"ticker":"CACI","date":"2015-10-06","pret":0.03048,"close":77.78}
{"ticker":"CACI","date":"2015-10-07","pret":0.00552,"close":80.04}
{"ticker":"CACI","date":"2015-10-08","pret":0.0228,"close":81.78}
{"ticker":"CACI","date":"2015-10-09","pret":0.02449,"close":81.6}
{"ticker":"CACI","date":"2015-10-12","pret":-0.00318,"close":82.32}
{"ticker":"CACI","date":"2015-10-13","pret":0.00587,"close":82.46}
{"ticker":"CACI","date":"2015-10-14","pret":0.00341,"close":80.87}
{"ticker":"CACI","date":"2015-10-15","pret":-0.01296,"close":81.8}
{"ticker":"CACI","date":"2015-10-16","pret":0.0104,"close":82.02}
{"ticker":"CACI","date":"2015-10-19","pret":-0.00562,"close":82.65}
{"ticker":"CACI","date":"2015-10-20","pret":0.01023,"close":82.2}
{"ticker":"CACI","date":"2015-10-21","pret":-0.00316,"close":81.11}
{"ticker":"CACI","date":"2015-10-22","pret":-0.01027,"close":83.16}
{"ticker":"CACI","date":"2015-10-23","pret":0.02691,"close":84.97}
{"ticker":"CACI","date":"2015-10-26","pret":0.01578,"close":84.81}
{"ticker":"CACI","date":"2015-10-27","pret":-0.00661,"close":84.82}
{"ticker":"CACI","date":"2015-10-28","pret":0.0085,"close":89.21}
{"ticker":"CACI","date":"2015-10-29","pret":0.05698,"close":96}
{"ticker":"CACI","date":"2015-10-30","pret":0.06873,"close":97.04}
{"ticker":"CACI","date":"2015-11-02","pret":0.00506,"close":98.75}
{"ticker":"CACI","date":"2015-11-03","pret":0.01626,"close":99.32}
{"ticker":"CACI","date":"2015-11-04","pret":0.00859,"close":100.58}
{"ticker":"CACI","date":"2015-11-05","pret":0.0115,"close":100.32}
{"ticker":"CACI","date":"2015-11-06","pret":-0.00139,"close":100.59}
{"ticker":"CACI","date":"2015-11-09","pret":-0.00229,"close":99.52}
{"ticker":"CACI","date":"2015-11-10","pret":-0.00892,"close":101.5}
{"ticker":"CACI","date":"2015-11-11","pret":0.02102,"close":100.13}
{"ticker":"CACI","date":"2015-11-12","pret":-0.02708,"close":98.06}
{"ticker":"CACI","date":"2015-11-13","pret":-0.01079,"close":95.98}
{"ticker":"CACI","date":"2015-11-16","pret":-0.01985,"close":97.02}
{"ticker":"CACI","date":"2015-11-17","pret":0.01554,"close":96.93}
{"ticker":"CACI","date":"2015-11-18","pret":-0.00072,"close":97.87}
{"ticker":"CACI","date":"2015-11-19","pret":0.00595,"close":97.58}
{"ticker":"CACI","date":"2015-11-20","pret":0.0048,"close":98.79}
{"ticker":"CACI","date":"2015-11-23","pret":0.00122,"close":98.92}
{"ticker":"CACI","date":"2015-11-24","pret":-0.00102,"close":99.69}
{"ticker":"CACI","date":"2015-11-25","pret":0.01324,"close":99.64}
{"ticker":"CACI","date":"2015-11-26"}
{"ticker":"CACI","date":"2015-11-27","pret":0.0006,"close":100.16}
{"ticker":"CACI","date":"2015-11-30","pret":0.00521,"close":100.26}
{"ticker":"CACI","date":"2015-12-01","pret":0.00249,"close":103.31}
{"ticker":"CACI","date":"2015-12-02","pret":0.02586,"close":103.1}
{"ticker":"CACI","date":"2015-12-03","pret":0.00581,"close":100.47}
{"ticker":"CACI","date":"2015-12-04","pret":-0.03117,"close":101.64}
{"ticker":"CACI","date":"2015-12-07","pret":0.00872,"close":99.35}
{"ticker":"CACI","date":"2015-12-08","pret":-0.03485,"close":103.03}
{"ticker":"CACI","date":"2015-12-09","pret":0.03564,"close":97.7}
{"ticker":"CACI","date":"2015-12-10","pret":-0.03492,"close":97.51}
{"ticker":"CACI","date":"2015-12-11","pret":-0.01949,"close":93.2}
{"ticker":"CACI","date":"2015-12-14","pret":-0.03002,"close":93.71}
{"ticker":"CACI","date":"2015-12-15","pret":0.00865,"close":93.98}
{"ticker":"CACI","date":"2015-12-16","pret":0,"close":94.67}
{"ticker":"CACI","date":"2015-12-17"}
{"ticker":"CACI","date":"2015-12-18","pret":0.05344,"close":93.13}
{"ticker":"CACI","date":"2015-12-21","pret":-0.05738,"close":93.2}
{"ticker":"CACI","date":"2015-12-22","pret":0.00181,"close":94.57}
{"ticker":"CACI","date":"2015-12-23","pret":0.01166,"close":94.81}
{"ticker":"CACI","date":"2015-12-24","pret":-0.00158,"close":94.55}
{"ticker":"CACI","date":"2015-12-28","pret":-0.00264,"close":94.32}
{"ticker":"CACI","date":"2015-12-29","pret":0.00486,"close":95.23}
{"ticker":"CACI","date":"2015-12-30","pret":0.00116,"close":94.55}
{"ticker":"CACI","date":"2015-12-31","pret":-0.01142,"close":92.78}
{"ticker":"CACI","date":"2016-01-04","pret":-0.02816,"close":89.58}
{"ticker":"CACI","date":"2016-01-05","pret":-0.01611,"close":91.7}
{"ticker":"CACQ","date":"2015-01-02","pret":-0.01149,"close":10.04}
{"ticker":"CACQ","date":"2015-01-05","pret":-0.0413,"close":9.88}
{"ticker":"CACQ","date":"2015-01-06","pret":-0.00302,"close":9.08}
{"ticker":"CACQ","date":"2015-01-07","pret":-0.08509,"close":9.45}
{"ticker":"CACQ","date":"2015-01-08","pret":0.04712,"close":9.85}
{"ticker":"CACQ","date":"2015-01-09","pret":0.02683,"close":9.78}
{"ticker":"CACQ","date":"2015-01-12","pret":-0.00715,"close":9.23}
{"ticker":"CACQ","date":"2015-01-13","pret":-0.04189,"close":8.83}
{"ticker":"CACQ","date":"2015-01-14","pret":-0.06518,"close":8.67}
{"ticker":"CACQ","date":"2015-01-15","pret":-0.01264,"close":8.28}
{"ticker":"CACQ","date":"2015-01-16","pret":-0.04977,"close":8.28}
{"ticker":"CACQ","date":"2015-01-20","pret":0.00485,"close":7.75}
{"ticker":"CACQ","date":"2015-01-21","pret":-0.07012,"close":7.82}
{"ticker":"CACQ","date":"2015-01-22","pret":0.02308,"close":8.05}
{"ticker":"CACQ","date":"2015-01-23","pret":0.0238,"close":8.23}
{"ticker":"CACQ","date":"2015-01-26","pret":0.01352,"close":8.3}
{"ticker":"CACQ","date":"2015-01-27","pret":0,"close":8.21}
{"ticker":"CACQ","date":"2015-01-28","pret":0.00972,"close":8.27}
{"ticker":"CACQ","date":"2015-01-29","pret":-0.00121,"close":8.42}
{"ticker":"CACQ","date":"2015-01-30","pret":0.00844,"close":7.83}
{"ticker":"CACQ","date":"2015-02-02","pret":-0.0619,"close":7.68}
{"ticker":"CACQ","date":"2015-02-03","pret":-0.01804,"close":8.05}
{"ticker":"CACQ","date":"2015-02-04","pret":0.03952,"close":7.92}
{"ticker":"CACQ","date":"2015-02-05","pret":-0.00376,"close":8.11}
{"ticker":"CACQ","date":"2015-02-06","pret":0.01988,"close":8.02}
{"ticker":"CACQ","date":"2015-02-09","pret":-0.01612,"close":7.67}
{"ticker":"CACQ","date":"2015-02-10","pret":-0.03304,"close":7.65}
{"ticker":"CACQ","date":"2015-02-11","pret":-0.01825,"close":7.4}
{"ticker":"CACQ","date":"2015-02-12","pret":-0.01993,"close":7.6}
{"ticker":"CACQ","date":"2015-02-13","pret":0.01993,"close":7.72}
{"ticker":"CACQ","date":"2015-02-17","pret":0.01307,"close":7.78}
{"ticker":"CACQ","date":"2015-02-18","pret":0.00776,"close":7.85}
{"ticker":"CACQ","date":"2015-02-19","pret":0.01026,"close":7.78}
{"ticker":"CACQ","date":"2015-02-20","pret":-0.00512,"close":7.87}
{"ticker":"CACQ","date":"2015-02-23","pret":0.00128,"close":7.51}
{"ticker":"CACQ","date":"2015-02-24","pret":-0.0405,"close":7.62}
{"ticker":"CACQ","date":"2015-02-25","pret":0.01193,"close":8.05}
{"ticker":"CACQ","date":"2015-02-26","pret":0.06008,"close":7.52}
{"ticker":"CACQ","date":"2015-02-27","pret":-0.06935,"close":7.39}
{"ticker":"CACQ","date":"2015-03-02","pret":-0.01609,"close":7.73}
{"ticker":"CACQ","date":"2015-03-03","pret":0.03323,"close":7.19}
{"ticker":"CACQ","date":"2015-03-04","pret":-0.0718,"close":7.08}
{"ticker":"CACQ","date":"2015-03-05","pret":-0.00705,"close":7.2}
{"ticker":"CACQ","date":"2015-03-06","pret":0.00705,"close":6.58}
{"ticker":"CACQ","date":"2015-03-09","pret":-0.0713,"close":6.34}
{"ticker":"CACQ","date":"2015-03-10","pret":-0.05902,"close":6.42}
{"ticker":"CACQ","date":"2015-03-11","pret":0.0315,"close":6.44}
{"ticker":"CACQ","date":"2015-03-12","pret":0.01079,"close":6.92}
{"ticker":"CACQ","date":"2015-03-13","pret":0.06098,"close":6.9}
{"ticker":"CACQ","date":"2015-03-16","pret":0.00432,"close":7}
{"ticker":"CACQ","date":"2015-03-17","pret":0,"close":6.9}
{"ticker":"CACQ","date":"2015-03-18","pret":-0.01447,"close":6.87}
{"ticker":"CACQ","date":"2015-03-19","pret":-0.00732,"close":6.9}
{"ticker":"CACQ","date":"2015-03-20","pret":0.00877,"close":6.99}
{"ticker":"CACQ","date":"2015-03-23","pret":0.0087,"close":6.98}
{"ticker":"CACQ","date":"2015-03-24","pret":0.00144,"close":7.14}
{"ticker":"CACQ","date":"2015-03-25","pret":0.02561,"close":6.73}
{"ticker":"CACQ","date":"2015-03-26","pret":-0.05633,"close":6.46}
{"ticker":"CACQ","date":"2015-03-27","pret":-0.04095,"close":6.47}
{"ticker":"CACQ","date":"2015-03-30","pret":0.01536,"close":6.58}
{"ticker":"CACQ","date":"2015-03-31","pret":0.00608,"close":6.8}
{"ticker":"CACQ","date":"2015-04-01","pret":0.02099,"close":6.83}
{"ticker":"CACQ","date":"2015-04-02","pret":0.01473,"close":6.45}
{"ticker":"CACQ","date":"2015-04-06","pret":-0.06493,"close":6.6}
{"ticker":"CACQ","date":"2015-04-07","pret":0.03072,"close":6.23}
{"ticker":"CACQ","date":"2015-04-08","pret":-0.06242,"close":6.42}
{"ticker":"CACQ","date":"2015-04-09","pret":0.03637,"close":6.48}
{"ticker":"CACQ","date":"2015-04-10","pret":0.01541,"close":6.48}
{"ticker":"CACQ","date":"2015-04-13","pret":-0.01696,"close":6.37}
{"ticker":"CACQ","date":"2015-04-14","pret":-0.00312,"close":6.29}
{"ticker":"CACQ","date":"2015-04-15","pret":-0.02528,"close":7.01}
{"ticker":"CACQ","date":"2015-04-16","pret":0.11618,"close":7.34}
{"ticker":"CACQ","date":"2015-04-17","pret":0.02948,"close":7.14}
{"ticker":"CACQ","date":"2015-04-20","pret":-0.01955,"close":6.46}
{"ticker":"CACQ","date":"2015-04-21","pret":-0.09151,"close":6.28}
{"ticker":"CACQ","date":"2015-04-22","pret":-0.02981,"close":6.05}
{"ticker":"CACQ","date":"2015-04-23","pret":0.00159,"close":6.22}
{"ticker":"CACQ","date":"2015-04-24","pret":-0.01603,"close":6.29}
{"ticker":"CACQ","date":"2015-04-27","pret":0.01603,"close":6.2}
{"ticker":"CACQ","date":"2015-04-28","pret":-0.00958,"close":6.49}
{"ticker":"CACQ","date":"2015-04-29","pret":0.03004,"close":6.42}
{"ticker":"CACQ","date":"2015-04-30","pret":-0.00939,"close":6.28}
{"ticker":"CACQ","date":"2015-05-01","pret":-0.01266,"close":6.44}
{"ticker":"CACQ","date":"2015-05-04","pret":0.02205,"close":6.47}
{"ticker":"CACQ","date":"2015-05-05","pret":0.00776,"close":6.62}
{"ticker":"CACQ","date":"2015-05-06","pret":0.02594,"close":6.81}
{"ticker":"CACQ","date":"2015-05-07","pret":0.02086,"close":7.45}
{"ticker":"CACQ","date":"2015-05-08","pret":0.09692,"close":7.73}
{"ticker":"CACQ","date":"2015-05-11","pret":0.03032,"close":8.04}
{"ticker":"CACQ","date":"2015-05-12","pret":0.03697,"close":7.87}
{"ticker":"CACQ","date":"2015-05-13","pret":-0.00628,"close":7.87}
{"ticker":"CACQ","date":"2015-05-14","pret":-0.00252,"close":8.25}
{"ticker":"CACQ","date":"2015-05-15","pret":0.03596,"close":8}
{"ticker":"CACQ","date":"2015-05-18","pret":-0.03092,"close":7.69}
{"ticker":"CACQ","date":"2015-05-19","pret":-0.03321,"close":7.39}
{"ticker":"CACQ","date":"2015-05-20","pret":-0.04245,"close":7.5}
{"ticker":"CACQ","date":"2015-05-21","pret":0.01613,"close":7.73}
{"ticker":"CACQ","date":"2015-05-22","pret":0.03021,"close":7.69}
{"ticker":"CACQ","date":"2015-05-26","pret":-0.0104,"close":7.68}
{"ticker":"CACQ","date":"2015-05-27","pret":0.00911,"close":7.9}
{"ticker":"CACQ","date":"2015-05-28","pret":0.01797,"close":7.5}
{"ticker":"CACQ","date":"2015-05-29","pret":-0.04955,"close":7.35}
{"ticker":"CACQ","date":"2015-06-01","pret":-0.00805,"close":6.98}
{"ticker":"CACQ","date":"2015-06-02","pret":-0.07121,"close":7.08}
{"ticker":"CACQ","date":"2015-06-03","pret":0.02289,"close":7.71}
{"ticker":"CACQ","date":"2015-06-04","pret":0.07754,"close":7.54}
{"ticker":"CACQ","date":"2015-06-05","pret":-0.01318,"close":7.51}
{"ticker":"CACQ","date":"2015-06-08","pret":-0.00133,"close":7.95}
{"ticker":"CACQ","date":"2015-06-09","pret":0.05679,"close":7.8}
{"ticker":"CACQ","date":"2015-06-10","pret":-0.019,"close":8.45}
{"ticker":"CACQ","date":"2015-06-11","pret":0.0763,"close":8.23}
{"ticker":"CACQ","date":"2015-06-12","pret":-0.02398,"close":8.33}
{"ticker":"CACQ","date":"2015-06-15","pret":-0.01837,"close":6.93}
{"ticker":"CACQ","date":"2015-06-16","pret":-0.16201,"close":6.87}
{"ticker":"CACQ","date":"2015-06-17","pret":-0.00291,"close":6.71}
{"ticker":"CACQ","date":"2015-06-18","pret":-0.01321,"close":7.16}
{"ticker":"CACQ","date":"2015-06-19","pret":0.06019,"close":7.3}
{"ticker":"CACQ","date":"2015-06-22","pret":0.02337,"close":7.22}
{"ticker":"CACQ","date":"2015-06-23","pret":0,"close":7.04}
{"ticker":"CACQ","date":"2015-06-24","pret":-0.05444,"close":7}
{"ticker":"CACQ","date":"2015-06-25","pret":0.01141,"close":7.03}
{"ticker":"CACQ","date":"2015-06-26","pret":0.00283,"close":6.99}
{"ticker":"CACQ","date":"2015-06-29","pret":-0.0071,"close":6.89}
{"ticker":"CACQ","date":"2015-06-30","pret":-0.00285,"close":6.88}
{"ticker":"CACQ","date":"2015-07-01","pret":-0.02899,"close":6.89}
{"ticker":"CACQ","date":"2015-07-02","pret":0.01894,"close":6.57}
{"ticker":"CACQ","date":"2015-07-06","pret":-0.07023,"close":6.57}
{"ticker":"CACQ","date":"2015-07-07","pret":0.01536,"close":6.79}
{"ticker":"CACQ","date":"2015-07-08","pret":0.02112,"close":6.71}
{"ticker":"CACQ","date":"2015-07-09","pret":0.0236,"close":6.77}
{"ticker":"CACQ","date":"2015-07-10","pret":-0.00292,"close":7.03}
{"ticker":"CACQ","date":"2015-07-13","pret":0.03449,"close":7.29}
{"ticker":"CACQ","date":"2015-07-14","pret":0.0306,"close":7.56}
{"ticker":"CACQ","date":"2015-07-15","pret":0.03764,"close":8.07}
{"ticker":"CACQ","date":"2015-07-16","pret":0.06635,"close":8.06}
{"ticker":"CACQ","date":"2015-07-17","pret":-0.00124,"close":7.54}
{"ticker":"CACQ","date":"2015-07-20","pret":-0.04552,"close":7.19}
{"ticker":"CACQ","date":"2015-07-21","pret":-0.06825,"close":7.78}
{"ticker":"CACQ","date":"2015-07-22","pret":0.07084,"close":6.73}
{"ticker":"CACQ","date":"2015-07-23","pret":-0.14558,"close":6.9}
{"ticker":"CACQ","date":"2015-07-24","pret":0.02506,"close":6.45}
{"ticker":"CACQ","date":"2015-07-27","pret":-0.07871,"close":6.51}
{"ticker":"CACQ","date":"2015-07-28","pret":0.02488,"close":6.67}
{"ticker":"CACQ","date":"2015-07-29","pret":0.01676,"close":6.46}
{"ticker":"CACQ","date":"2015-07-30","pret":-0.0338,"close":6.53}
{"ticker":"CACQ","date":"2015-07-31","pret":0.02469,"close":6.51}
{"ticker":"CACQ","date":"2015-08-03","pret":-0.01073,"close":6.52}
{"ticker":"CACQ","date":"2015-08-04","pret":0.02134,"close":6.49}
{"ticker":"CACQ","date":"2015-08-05","pret":-0.01214,"close":6.65}
{"ticker":"CACQ","date":"2015-08-06","pret":0.02115,"close":7.52}
{"ticker":"CACQ","date":"2015-08-07","pret":0.10356,"close":7.09}
{"ticker":"CACQ","date":"2015-08-10","pret":-0.01494,"close":7.12}
{"ticker":"CACQ","date":"2015-08-11","pret":-0.04048,"close":7.48}
{"ticker":"CACQ","date":"2015-08-12","pret":0.0473,"close":7.2}
{"ticker":"CACQ","date":"2015-08-13","pret":-0.02337,"close":7.11}
{"ticker":"CACQ","date":"2015-08-14","pret":-0.0126,"close":7.18}
{"ticker":"CACQ","date":"2015-08-17","pret":0.0112,"close":7.52}
{"ticker":"CACQ","date":"2015-08-18","pret":0.0396,"close":7.08}
{"ticker":"CACQ","date":"2015-08-19","pret":-0.06498,"close":7.16}
{"ticker":"CACQ","date":"2015-08-20","pret":0.01418,"close":7.1}
{"ticker":"CACQ","date":"2015-08-21","pret":-0.01705,"close":7.1}
{"ticker":"CACQ","date":"2015-08-24","pret":-0.02613,"close":6.89}
{"ticker":"CACQ","date":"2015-08-25","pret":0.05438,"close":7.02}
{"ticker":"CACQ","date":"2015-08-26","pret":0.00278,"close":6.93}
{"ticker":"CACQ","date":"2015-08-27","pret":-0.0339,"close":7.29}
{"ticker":"CACQ","date":"2015-08-28","pret":0.03944,"close":7.53}
{"ticker":"CACQ","date":"2015-08-31","pret":0.02993,"close":7.12}
{"ticker":"CACQ","date":"2015-09-01","pret":-0.06938,"close":7.17}
{"ticker":"CACQ","date":"2015-09-02","pret":0.0422,"close":7.28}
{"ticker":"CACQ","date":"2015-09-03","pret":-0.00138,"close":7.13}
{"ticker":"CACQ","date":"2015-09-04","pret":-0.03366,"close":6.97}
{"ticker":"CACQ","date":"2015-09-08","pret":0.01416,"close":7.28}
{"ticker":"CACQ","date":"2015-09-09","pret":0.03456,"close":7.24}
{"ticker":"CACQ","date":"2015-09-10","pret":-0.03035,"close":7.18}
{"ticker":"CACQ","date":"2015-09-11","pret":-0.00985,"close":7.2}
{"ticker":"CACQ","date":"2015-09-14","pret":0.01125,"close":7.33}
{"ticker":"CACQ","date":"2015-09-15","pret":0.02759,"close":7.44}
{"ticker":"CACQ","date":"2015-09-16","pret":0.01351,"close":7.44}
{"ticker":"CACQ","date":"2015-09-17","pret":0,"close":7.65}
{"ticker":"CACQ","date":"2015-09-18","pret":0.00802,"close":7.61}
{"ticker":"CACQ","date":"2015-09-21","pret":0.02628,"close":7.71}
{"ticker":"CACQ","date":"2015-09-22","pret":-0.01174,"close":7.59}
{"ticker":"CACQ","date":"2015-09-23","pret":0.00393,"close":7.58}
{"ticker":"CACQ","date":"2015-09-24","pret":-0.0198,"close":7.12}
{"ticker":"CACQ","date":"2015-09-25","pret":-0.04082,"close":6.77}
{"ticker":"CACQ","date":"2015-09-28","pret":-0.05863,"close":6.9}
{"ticker":"CACQ","date":"2015-09-29","pret":0.02041,"close":7.1}
{"ticker":"CACQ","date":"2015-09-30","pret":0.03822,"close":7.1}
{"ticker":"CACQ","date":"2015-10-01","pret":-0.01399,"close":7.2}
{"ticker":"CACQ","date":"2015-10-02","pret":0.00842,"close":7.14}
{"ticker":"CACQ","date":"2015-10-05","pret":0.0014,"close":7.56}
{"ticker":"CACQ","date":"2015-10-06","pret":0.04633,"close":7.43}
{"ticker":"CACQ","date":"2015-10-07","pret":0,"close":7.66}
{"ticker":"CACQ","date":"2015-10-08","pret":0.01191,"close":7.71}
{"ticker":"CACQ","date":"2015-10-09","pret":0.01954,"close":7.67}
{"ticker":"CACQ","date":"2015-10-12","pret":-0.01954,"close":7.25}
{"ticker":"CACQ","date":"2015-10-13","pret":-0.04577,"close":7.33}
{"ticker":"CACQ","date":"2015-10-14","pret":0.01232,"close":7.39}
{"ticker":"CACQ","date":"2015-10-15","pret":0.01217,"close":7.69}
{"ticker":"CACQ","date":"2015-10-16","pret":0.03824,"close":7.4}
{"ticker":"CACQ","date":"2015-10-19","pret":-0.05177,"close":7.39}
{"ticker":"CACQ","date":"2015-10-20","pret":0.00272,"close":7.33}
{"ticker":"CACQ","date":"2015-10-21","pret":-0.00136,"close":7.06}
{"ticker":"CACQ","date":"2015-10-22","pret":-0.03039,"close":7.24}
{"ticker":"CACQ","date":"2015-10-23","pret":0.02493,"close":7.22}
{"ticker":"CACQ","date":"2015-10-26","pret":-0.01794,"close":7.09}
{"ticker":"CACQ","date":"2015-10-27","pret":-0.01685,"close":6.72}
{"ticker":"CACQ","date":"2015-10-28","pret":-0.04194,"close":7.48}
{"ticker":"CACQ","date":"2015-10-29","pret":0.10107,"close":7.46}
{"ticker":"CACQ","date":"2015-10-30","pret":0.00133,"close":7.32}
{"ticker":"CACQ","date":"2015-11-02","pret":-0.02703,"close":7.69}
{"ticker":"CACQ","date":"2015-11-03","pret":0.0429,"close":7.74}
{"ticker":"CACQ","date":"2015-11-04","pret":0.00524,"close":7.94}
{"ticker":"CACQ","date":"2015-11-05","pret":0.03716,"close":8.05}
{"ticker":"CACQ","date":"2015-11-06","pret":-0.00126,"close":8.1}
{"ticker":"CACQ","date":"2015-11-09","pret":0.02856,"close":7.83}
{"ticker":"CACQ","date":"2015-11-10","pret":-0.04123,"close":7.68}
{"ticker":"CACQ","date":"2015-11-11","pret":-0.02062,"close":7.86}
{"ticker":"CACQ","date":"2015-11-12","pret":0.01679,"close":7.24}
{"ticker":"CACQ","date":"2015-11-13","pret":-0.08829,"close":7.01}
{"ticker":"CACQ","date":"2015-11-16","pret":-0.01693,"close":6.59}
{"ticker":"CACQ","date":"2015-11-17","pret":-0.06009,"close":6.4}
{"ticker":"CACQ","date":"2015-11-18","pret":-0.03536,"close":6.06}
{"ticker":"CACQ","date":"2015-11-19","pret":-0.05799,"close":6.65}
{"ticker":"CACQ","date":"2015-11-20","pret":0.10536,"close":6.91}
{"ticker":"CACQ","date":"2015-11-23","pret":0.05092,"close":7.23}
{"ticker":"CACQ","date":"2015-11-24","pret":0.05787,"close":8.04}
{"ticker":"CACQ","date":"2015-11-25","pret":0.04962,"close":7.87}
{"ticker":"CACQ","date":"2015-11-26"}
{"ticker":"CACQ","date":"2015-11-27","pret":0,"close":7.9}
{"ticker":"CACQ","date":"2015-11-30","pret":0.00635,"close":7.9}
{"ticker":"CACQ","date":"2015-12-01","pret":0.00379,"close":7.95}
{"ticker":"CACQ","date":"2015-12-02","pret":-0.0076,"close":7.87}
{"ticker":"CACQ","date":"2015-12-03","pret":0,"close":7.56}
{"ticker":"CACQ","date":"2015-12-04","pret":-0.04682,"close":7.51}
{"ticker":"CACQ","date":"2015-12-07","pret":0.00399,"close":7.33}
{"ticker":"CACQ","date":"2015-12-08","pret":-0.03647,"close":7.17}
{"ticker":"CACQ","date":"2015-12-09","pret":-0.01385,"close":7.28}
{"ticker":"CACQ","date":"2015-12-10","pret":0.00833,"close":7.42}
{"ticker":"CACQ","date":"2015-12-11","pret":-0.00833,"close":7.41}
{"ticker":"CACQ","date":"2015-12-14","pret":0.03696,"close":7.19}
{"ticker":"CACQ","date":"2015-12-15","pret":-0.02725,"close":7.36}
{"ticker":"CACQ","date":"2015-12-16","pret":0.00551,"close":7.69}
{"ticker":"CACQ","date":"2015-12-17"}
{"ticker":"CACQ","date":"2015-12-18","pret":0.0204,"close":7.21}
{"ticker":"CACQ","date":"2015-12-21","pret":-0.02867,"close":7.27}
{"ticker":"CACQ","date":"2015-12-22","pret":0.00965,"close":7.35}
{"ticker":"CACQ","date":"2015-12-23","pret":0.01633,"close":7.42}
{"ticker":"CACQ","date":"2015-12-24","pret":-0.02598,"close":7.33}
{"ticker":"CACQ","date":"2015-12-28","pret":0.01784,"close":7.18}
{"ticker":"CACQ","date":"2015-12-29","pret":0.03345,"close":7.3}
{"ticker":"CACQ","date":"2015-12-30","pret":-0.05268,"close":7.15}
{"ticker":"CACQ","date":"2015-12-31","pret":-0.00836,"close":6.81}
{"ticker":"CACQ","date":"2016-01-04","pret":-0.06202,"close":6.06}
{"ticker":"CACQ","date":"2016-01-05","pret":-0.09516,"close":5.91}
{"ticker":"CAG","date":"2015-01-02","pret":-0.02022,"close":35.82}
{"ticker":"CAG","date":"2015-01-05","pret":-0.01418,"close":35.43}
{"ticker":"CAG","date":"2015-01-06","pret":-0.00393,"close":35.08}
{"ticker":"CAG","date":"2015-01-07","pret":-0.00875,"close":35.91}
{"ticker":"CAG","date":"2015-01-08","pret":0.02354,"close":36.69}
{"ticker":"CAG","date":"2015-01-09","pret":0.01621,"close":36.24}
{"ticker":"CAG","date":"2015-01-12","pret":-0.02149,"close":35.68}
{"ticker":"CAG","date":"2015-01-13","pret":-0.00112,"close":35.82}
{"ticker":"CAG","date":"2015-01-14","pret":-0.00812,"close":35.51}
{"ticker":"CAG","date":"2015-01-15","pret":0.00056,"close":36.34}
{"ticker":"CAG","date":"2015-01-16","pret":0.01892,"close":36.23}
{"ticker":"CAG","date":"2015-01-20","pret":0,"close":36.27}
{"ticker":"CAG","date":"2015-01-21","pret":-0.00193,"close":36.24}
{"ticker":"CAG","date":"2015-01-22","pret":0.00441,"close":37.17}
{"ticker":"CAG","date":"2015-01-23","pret":0.01663,"close":36.76}
{"ticker":"CAG","date":"2015-01-26","pret":-0.00706,"close":36.94}
{"ticker":"CAG","date":"2015-01-27","pret":-0.00409,"close":36.66}
{"ticker":"CAG","date":"2015-01-28","pret":-0.00027,"close":36.53}
{"ticker":"CAG","date":"2015-01-29","pret":-0.00384,"close":36.47}
{"ticker":"CAG","date":"2015-01-30","pret":-0.00634,"close":35.43}
{"ticker":"CAG","date":"2015-02-02","pret":-0.02151,"close":35.75}
{"ticker":"CAG","date":"2015-02-03","pret":0.01207,"close":35.98}
{"ticker":"CAG","date":"2015-02-04","pret":0.00362,"close":36.26}
{"ticker":"CAG","date":"2015-02-05","pret":0.00775,"close":36.45}
{"ticker":"CAG","date":"2015-02-06","pret":0.00385,"close":36.44}
{"ticker":"CAG","date":"2015-02-09","pret":-0.0044,"close":36.16}
{"ticker":"CAG","date":"2015-02-10","pret":0.00028,"close":36.43}
{"ticker":"CAG","date":"2015-02-11","pret":0.00632,"close":36.17}
{"ticker":"CAG","date":"2015-02-12","pret":-0.01297,"close":36.42}
{"ticker":"CAG","date":"2015-02-13","pret":-0.01821,"close":34.83}
{"ticker":"CAG","date":"2015-02-17","pret":-0.02115,"close":33.76}
{"ticker":"CAG","date":"2015-02-18","pret":-0.02842,"close":33.57}
{"ticker":"CAG","date":"2015-02-19","pret":0.00059,"close":34.47}
{"ticker":"CAG","date":"2015-02-20","pret":0.02261,"close":34.52}
{"ticker":"CAG","date":"2015-02-23","pret":0.00348,"close":34.53}
{"ticker":"CAG","date":"2015-02-24","pret":-0.00464,"close":34.71}
{"ticker":"CAG","date":"2015-02-25","pret":0.00984,"close":34.74}
{"ticker":"CAG","date":"2015-02-26","pret":0.00144,"close":34.67}
{"ticker":"CAG","date":"2015-02-27","pret":-0.00288,"close":34.98}
{"ticker":"CAG","date":"2015-03-02","pret":0.00374,"close":35.1}
{"ticker":"CAG","date":"2015-03-03","pret":0.00573,"close":34.96}
{"ticker":"CAG","date":"2015-03-04","pret":-0.00544,"close":34.52}
{"ticker":"CAG","date":"2015-03-05","pret":-0.00518,"close":34.86}
{"ticker":"CAG","date":"2015-03-06","pret":-0.00087,"close":34.26}
{"ticker":"CAG","date":"2015-03-09","pret":-0.00841,"close":34.34}
{"ticker":"CAG","date":"2015-03-10","pret":-0.00175,"close":33.91}
{"ticker":"CAG","date":"2015-03-11","pret":-0.01204,"close":33.58}
{"ticker":"CAG","date":"2015-03-12","pret":-0.00533,"close":34.17}
{"ticker":"CAG","date":"2015-03-13","pret":0.01122,"close":33.94}
{"ticker":"CAG","date":"2015-03-16","pret":0.00029,"close":34.43}
{"ticker":"CAG","date":"2015-03-17","pret":0.00673,"close":34.49}
{"ticker":"CAG","date":"2015-03-18","pret":0.00291,"close":34.55}
{"ticker":"CAG","date":"2015-03-19","pret":0.00319,"close":34.36}
{"ticker":"CAG","date":"2015-03-20","pret":0.00029,"close":34.96}
{"ticker":"CAG","date":"2015-03-23","pret":0.01152,"close":35.05}
{"ticker":"CAG","date":"2015-03-24","pret":0.00571,"close":34.63}
{"ticker":"CAG","date":"2015-03-25","pret":-0.00571,"close":34.94}
{"ticker":"CAG","date":"2015-03-26","pret":0.01732,"close":34.75}
{"ticker":"CAG","date":"2015-03-27","pret":-0.01932,"close":36.76}
{"ticker":"CAG","date":"2015-03-30","pret":0.05281,"close":36.9}
{"ticker":"CAG","date":"2015-03-31","pret":0.00299,"close":36.53}
{"ticker":"CAG","date":"2015-04-01","pret":-0.00927,"close":36.86}
{"ticker":"CAG","date":"2015-04-02","pret":0.01306,"close":37.82}
{"ticker":"CAG","date":"2015-04-06","pret":0.01689,"close":38.04}
{"ticker":"CAG","date":"2015-04-07","pret":0.01163,"close":37.96}
{"ticker":"CAG","date":"2015-04-08","pret":-0.00686,"close":37.92}
{"ticker":"CAG","date":"2015-04-09","pret":0.00317,"close":37.89}
{"ticker":"CAG","date":"2015-04-10","pret":0.00053,"close":37.85}
{"ticker":"CAG","date":"2015-04-13","pret":-0.00555,"close":37.6}
{"ticker":"CAG","date":"2015-04-14","pret":-0.00212,"close":37.79}
{"ticker":"CAG","date":"2015-04-15","pret":0.00451,"close":37.57}
{"ticker":"CAG","date":"2015-04-16","pret":-0.00451,"close":37.38}
{"ticker":"CAG","date":"2015-04-17","pret":-0.01122,"close":37.3}
{"ticker":"CAG","date":"2015-04-20","pret":0.00402,"close":37.65}
{"ticker":"CAG","date":"2015-04-21","pret":0.0072,"close":37.61}
{"ticker":"CAG","date":"2015-04-22","pret":-0.00186,"close":37.52}
{"ticker":"CAG","date":"2015-04-23","pret":-0.0048,"close":37.51}
{"ticker":"CAG","date":"2015-04-24","pret":0.004,"close":37.52}
{"ticker":"CAG","date":"2015-04-27","pret":-0.00107,"close":37.35}
{"ticker":"CAG","date":"2015-04-28","pret":-0.01775,"close":36.99}
{"ticker":"CAG","date":"2015-04-29","pret":0.00244,"close":36.41}
{"ticker":"CAG","date":"2015-04-30","pret":-0.01583,"close":36.15}
{"ticker":"CAG","date":"2015-05-01","pret":-0.00718,"close":36.56}
{"ticker":"CAG","date":"2015-05-04","pret":0.01321,"close":37.12}
{"ticker":"CAG","date":"2015-05-05","pret":0.01546,"close":37.01}
{"ticker":"CAG","date":"2015-05-06","pret":0.00054,"close":37.2}
{"ticker":"CAG","date":"2015-05-07","pret":-0.00377,"close":37.36}
{"ticker":"CAG","date":"2015-05-08","pret":0.01474,"close":37.51}
{"ticker":"CAG","date":"2015-05-11","pret":-0.0048,"close":37.37}
{"ticker":"CAG","date":"2015-05-12","pret":-0.00402,"close":37.68}
{"ticker":"CAG","date":"2015-05-13","pret":0.01227,"close":37.46}
{"ticker":"CAG","date":"2015-05-14","pret":-0.00053,"close":37.93}
{"ticker":"CAG","date":"2015-05-15","pret":0.00766,"close":38.49}
{"ticker":"CAG","date":"2015-05-18","pret":0.00996,"close":38.52}
{"ticker":"CAG","date":"2015-05-19","pret":0.00779,"close":38.53}
{"ticker":"CAG","date":"2015-05-20","pret":-0.00363,"close":38.9}
{"ticker":"CAG","date":"2015-05-21","pret":0.00673,"close":38.88}
{"ticker":"CAG","date":"2015-05-22","pret":-0.00026,"close":38.85}
{"ticker":"CAG","date":"2015-05-26","pret":0.00206,"close":38.44}
{"ticker":"CAG","date":"2015-05-27","pret":-0.00672,"close":38.7}
{"ticker":"CAG","date":"2015-05-28","pret":-0.00052,"close":38.7}
{"ticker":"CAG","date":"2015-05-29","pret":0.00104,"close":38.61}
{"ticker":"CAG","date":"2015-06-01","pret":0.0062,"close":38.87}
{"ticker":"CAG","date":"2015-06-02","pret":-0.00077,"close":38.16}
{"ticker":"CAG","date":"2015-06-03","pret":-0.01192,"close":38.33}
{"ticker":"CAG","date":"2015-06-04","pret":-0.00575,"close":37.91}
{"ticker":"CAG","date":"2015-06-05","pret":-0.00684,"close":37.42}
{"ticker":"CAG","date":"2015-06-08","pret":-0.01248,"close":37.69}
{"ticker":"CAG","date":"2015-06-09","pret":0.00772,"close":37.96}
{"ticker":"CAG","date":"2015-06-10","pret":0.00845,"close":38.03}
{"ticker":"CAG","date":"2015-06-11","pret":0.00053,"close":38.2}
{"ticker":"CAG","date":"2015-06-12","pret":-0.00263,"close":38.11}
{"ticker":"CAG","date":"2015-06-15","pret":-0.00053,"close":38.04}
{"ticker":"CAG","date":"2015-06-16","pret":0.00552,"close":38.62}
{"ticker":"CAG","date":"2015-06-17","pret":0.0138,"close":38.8}
{"ticker":"CAG","date":"2015-06-18","pret":0.00619,"close":39.12}
{"ticker":"CAG","date":"2015-06-19","pret":0.06422,"close":43.37}
{"ticker":"CAG","date":"2015-06-22","pret":0.05511,"close":43.06}
{"ticker":"CAG","date":"2015-06-23","pret":-0.02052,"close":43.39}
{"ticker":"CAG","date":"2015-06-24","pret":0.00719,"close":43.86}
{"ticker":"CAG","date":"2015-06-25","pret":0.01696,"close":43.85}
{"ticker":"CAG","date":"2015-06-26","pret":-0.00136,"close":44}
{"ticker":"CAG","date":"2015-06-29","pret":-0.01099,"close":43.43}
{"ticker":"CAG","date":"2015-06-30","pret":-0.00809,"close":43.72}
{"ticker":"CAG","date":"2015-07-01","pret":0.01839,"close":44.6}
{"ticker":"CAG","date":"2015-07-02","pret":0.01985,"close":44.56}
{"ticker":"CAG","date":"2015-07-06","pret":-0.01078,"close":44.62}
{"ticker":"CAG","date":"2015-07-07","pret":0.01033,"close":45.49}
{"ticker":"CAG","date":"2015-07-08","pret":0.01,"close":44.65}
{"ticker":"CAG","date":"2015-07-09","pret":-0.00399,"close":44.52}
{"ticker":"CAG","date":"2015-07-10","pret":-0.00557,"close":44.83}
{"ticker":"CAG","date":"2015-07-13","pret":0.0049,"close":44.72}
{"ticker":"CAG","date":"2015-07-14","pret":-0.0114,"close":44.72}
{"ticker":"CAG","date":"2015-07-15","pret":0.00224,"close":44.43}
{"ticker":"CAG","date":"2015-07-16","pret":0.00157,"close":44.62}
{"ticker":"CAG","date":"2015-07-17","pret":-0.00179,"close":44.44}
{"ticker":"CAG","date":"2015-07-20","pret":-0.0018,"close":44.29}
{"ticker":"CAG","date":"2015-07-21","pret":-0.00609,"close":44.02}
{"ticker":"CAG","date":"2015-07-22","pret":-0.00408,"close":44.16}
{"ticker":"CAG","date":"2015-07-23","pret":-0.00091,"close":44}
{"ticker":"CAG","date":"2015-07-24","pret":-0.00023,"close":43.67}
{"ticker":"CAG","date":"2015-07-27","pret":-0.01097,"close":43.53}
{"ticker":"CAG","date":"2015-07-28","pret":-0.00069,"close":43.94}
{"ticker":"CAG","date":"2015-07-29","pret":0.00847,"close":44.13}
{"ticker":"CAG","date":"2015-07-30","pret":-0.00137,"close":44.44}
{"ticker":"CAG","date":"2015-07-31","pret":0.01451,"close":44.06}
{"ticker":"CAG","date":"2015-08-03","pret":-0.00972,"close":44.07}
{"ticker":"CAG","date":"2015-08-04","pret":-0.00046,"close":44.17}
{"ticker":"CAG","date":"2015-08-05","pret":0.00612,"close":44.75}
{"ticker":"CAG","date":"2015-08-06","pret":0.01614,"close":44.97}
{"ticker":"CAG","date":"2015-08-07","pret":-0.00334,"close":45.15}
{"ticker":"CAG","date":"2015-08-10","pret":0.01153,"close":44.99}
{"ticker":"CAG","date":"2015-08-11","pret":-0.01354,"close":44.97}
{"ticker":"CAG","date":"2015-08-12","pret":-0.00089,"close":44.69}
{"ticker":"CAG","date":"2015-08-13","pret":0.00045,"close":44.44}
{"ticker":"CAG","date":"2015-08-14","pret":-0.00269,"close":45.25}
{"ticker":"CAG","date":"2015-08-17","pret":0.01004,"close":45.13}
{"ticker":"CAG","date":"2015-08-18","pret":0.00133,"close":44.84}
{"ticker":"CAG","date":"2015-08-19","pret":-0.01025,"close":44.53}
{"ticker":"CAG","date":"2015-08-20","pret":-0.01149,"close":43.95}
{"ticker":"CAG","date":"2015-08-21","pret":-0.0091,"close":42.99}
{"ticker":"CAG","date":"2015-08-24","pret":-0.0574,"close":41.49}
{"ticker":"CAG","date":"2015-08-25","pret":0.02298,"close":40.34}
{"ticker":"CAG","date":"2015-08-26","pret":-0.02662,"close":41.79}
{"ticker":"CAG","date":"2015-08-27","pret":0.02116,"close":41.9}
{"ticker":"CAG","date":"2015-08-28","pret":-0.0074,"close":41.73}
{"ticker":"CAG","date":"2015-08-31","pret":-0.00048,"close":41.68}
{"ticker":"CAG","date":"2015-09-01","pret":-0.01742,"close":40.87}
{"ticker":"CAG","date":"2015-09-02","pret":0.00778,"close":41.1}
{"ticker":"CAG","date":"2015-09-03","pret":-0.0034,"close":41.72}
{"ticker":"CAG","date":"2015-09-04","pret":0.00461,"close":41.23}
{"ticker":"CAG","date":"2015-09-08","pret":0.01298,"close":41.74}
{"ticker":"CAG","date":"2015-09-09","pret":0.00381,"close":41.13}
{"ticker":"CAG","date":"2015-09-10","pret":-0.02091,"close":41.15}
{"ticker":"CAG","date":"2015-09-11","pret":-0.00316,"close":41.67}
{"ticker":"CAG","date":"2015-09-14","pret":0.01379,"close":41.34}
{"ticker":"CAG","date":"2015-09-15","pret":-0.00289,"close":41.86}
{"ticker":"CAG","date":"2015-09-16","pret":0.01078,"close":42.48}
{"ticker":"CAG","date":"2015-09-17","pret":0.0142,"close":42.75}
{"ticker":"CAG","date":"2015-09-18","pret":-0.00306,"close":42.22}
{"ticker":"CAG","date":"2015-09-21","pret":0.0033,"close":42.4}
{"ticker":"CAG","date":"2015-09-22","pret":-0.01898,"close":39.4}
{"ticker":"CAG","date":"2015-09-23","pret":-0.05412,"close":39.5}
{"ticker":"CAG","date":"2015-09-24","pret":-0.00889,"close":41.07}
{"ticker":"CAG","date":"2015-09-25","pret":0.05362,"close":41.53}
{"ticker":"CAG","date":"2015-09-28","pret":-0.0029,"close":40.42}
{"ticker":"CAG","date":"2015-09-29","pret":-0.01786,"close":40.06}
{"ticker":"CAG","date":"2015-09-30","pret":-0.00074,"close":40.51}
{"ticker":"CAG","date":"2015-10-01","pret":-0.00025,"close":40.91}
{"ticker":"CAG","date":"2015-10-02","pret":0.00247,"close":41.83}
{"ticker":"CAG","date":"2015-10-05","pret":0.03416,"close":42.36}
{"ticker":"CAG","date":"2015-10-06","pret":0.00783,"close":41.91}
{"ticker":"CAG","date":"2015-10-07","pret":-0.0095,"close":40.94}
{"ticker":"CAG","date":"2015-10-08","pret":-0.0239,"close":41.77}
{"ticker":"CAG","date":"2015-10-09","pret":0.02055,"close":41.76}
{"ticker":"CAG","date":"2015-10-12","pret":0,"close":42.04}
{"ticker":"CAG","date":"2015-10-13","pret":0.00215,"close":41.51}
{"ticker":"CAG","date":"2015-10-14","pret":-0.00743,"close":40.72}
{"ticker":"CAG","date":"2015-10-15","pret":-0.01405,"close":41.33}
{"ticker":"CAG","date":"2015-10-16","pret":0.01285,"close":41.69}
{"ticker":"CAG","date":"2015-10-19","pret":0.00529,"close":41.59}
{"ticker":"CAG","date":"2015-10-20","pret":-0.0024,"close":41.07}
{"ticker":"CAG","date":"2015-10-21","pret":-0.01063,"close":41.3}
{"ticker":"CAG","date":"2015-10-22","pret":0.00702,"close":42.39}
{"ticker":"CAG","date":"2015-10-23","pret":0.02617,"close":41.28}
{"ticker":"CAG","date":"2015-10-26","pret":-0.03052,"close":41.37}
{"ticker":"CAG","date":"2015-10-27","pret":-0.00583,"close":40.52}
{"ticker":"CAG","date":"2015-10-28","pret":-0.01744,"close":40.44}
{"ticker":"CAG","date":"2015-10-29","pret":-0.00149,"close":40.7}
{"ticker":"CAG","date":"2015-10-30","pret":0.00766,"close":40.55}
{"ticker":"CAG","date":"2015-11-02","pret":0.01224,"close":40.91}
{"ticker":"CAG","date":"2015-11-03","pret":-0.00414,"close":40.96}
{"ticker":"CAG","date":"2015-11-04","pret":0.00293,"close":41.02}
{"ticker":"CAG","date":"2015-11-05","pret":0.00024,"close":41.26}
{"ticker":"CAG","date":"2015-11-06","pret":-0.00122,"close":40.69}
{"ticker":"CAG","date":"2015-11-09","pret":-0.01227,"close":41.32}
{"ticker":"CAG","date":"2015-11-10","pret":0.01859,"close":41.15}
{"ticker":"CAG","date":"2015-11-11","pret":-0.00048,"close":40.89}
{"ticker":"CAG","date":"2015-11-12","pret":-0.0181,"close":39.21}
{"ticker":"CAG","date":"2015-11-13","pret":-0.03389,"close":38.84}
{"ticker":"CAG","date":"2015-11-16","pret":-0.00743,"close":39.77}
{"ticker":"CAG","date":"2015-11-17","pret":0.0259,"close":39.36}
{"ticker":"CAG","date":"2015-11-18","pret":0.00025,"close":40.93}
{"ticker":"CAG","date":"2015-11-19","pret":0.0306,"close":41.1}
{"ticker":"CAG","date":"2015-11-20","pret":0.00437,"close":40.85}
{"ticker":"CAG","date":"2015-11-23","pret":-0.01022,"close":41.59}
{"ticker":"CAG","date":"2015-11-24","pret":0.00828,"close":41.55}
{"ticker":"CAG","date":"2015-11-25","pret":0.00797,"close":41.61}
{"ticker":"CAG","date":"2015-11-26"}
{"ticker":"CAG","date":"2015-11-27","pret":0.00168,"close":41.65}
{"ticker":"CAG","date":"2015-11-30","pret":-0.00337,"close":40.93}
{"ticker":"CAG","date":"2015-12-01","pret":-0.0092,"close":40.89}
{"ticker":"CAG","date":"2015-12-02","pret":-0.00708,"close":40.81}
{"ticker":"CAG","date":"2015-12-03","pret":0.00902,"close":40}
{"ticker":"CAG","date":"2015-12-04","pret":-0.0201,"close":41.15}
{"ticker":"CAG","date":"2015-12-07","pret":0.0184,"close":40.77}
{"ticker":"CAG","date":"2015-12-08","pret":-0.01692,"close":40.56}
{"ticker":"CAG","date":"2015-12-09","pret":-0.00496,"close":40.4}
{"ticker":"CAG","date":"2015-12-10","pret":0.00248,"close":40.32}
{"ticker":"CAG","date":"2015-12-11","pret":-0.01272,"close":39.31}
{"ticker":"CAG","date":"2015-12-14","pret":-0.01162,"close":39.29}
{"ticker":"CAG","date":"2015-12-15","pret":0.00684,"close":39.61}
{"ticker":"CAG","date":"2015-12-16","pret":0.01204,"close":40.8}
{"ticker":"CAG","date":"2015-12-17"}
{"ticker":"CAG","date":"2015-12-18","pret":0.00448,"close":40.59}
{"ticker":"CAG","date":"2015-12-21","pret":0.01624,"close":40.99}
{"ticker":"CAG","date":"2015-12-22","pret":0.00511,"close":41.43}
{"ticker":"CAG","date":"2015-12-23","pret":0.00654,"close":42.42}
{"ticker":"CAG","date":"2015-12-24","pret":0.02314,"close":42.13}
{"ticker":"CAG","date":"2015-12-28","pret":-0.00972,"close":42.37}
{"ticker":"CAG","date":"2015-12-29","pret":0.00948,"close":42.7}
{"ticker":"CAG","date":"2015-12-30","pret":0.0033,"close":42.59}
{"ticker":"CAG","date":"2015-12-31","pret":-0.00495,"close":42.16}
{"ticker":"CAG","date":"2016-01-04","pret":-0.01524,"close":41.54}
{"ticker":"CAG","date":"2016-01-05","pret":-0.00216,"close":41.57}
{"ticker":"CAH","date":"2015-01-02","pret":-0.01188,"close":80.51}
{"ticker":"CAH","date":"2015-01-05","pret":-0.01227,"close":80.05}
{"ticker":"CAH","date":"2015-01-06","pret":0.00174,"close":79.19}
{"ticker":"CAH","date":"2015-01-07","pret":-0.00349,"close":82.03}
{"ticker":"CAH","date":"2015-01-08","pret":0.03317,"close":84.56}
{"ticker":"CAH","date":"2015-01-09","pret":0.02022,"close":83.84}
{"ticker":"CAH","date":"2015-01-12","pret":-0.00475,"close":82.81}
{"ticker":"CAH","date":"2015-01-13","pret":-0.00441,"close":82.5}
{"ticker":"CAH","date":"2015-01-14","pret":-0.02322,"close":81.95}
{"ticker":"CAH","date":"2015-01-15","pret":0.00403,"close":80.85}
{"ticker":"CAH","date":"2015-01-16","pret":-0.01844,"close":82.26}
{"ticker":"CAH","date":"2015-01-20","pret":0.02403,"close":81.74}
{"ticker":"CAH","date":"2015-01-21","pret":-0.00888,"close":81.94}
{"ticker":"CAH","date":"2015-01-22","pret":0.00755,"close":83.92}
{"ticker":"CAH","date":"2015-01-23","pret":0.01827,"close":83.47}
{"ticker":"CAH","date":"2015-01-26","pret":-0.00633,"close":84.75}
{"ticker":"CAH","date":"2015-01-27","pret":0.00621,"close":84.7}
{"ticker":"CAH","date":"2015-01-28","pret":0.0218,"close":85.39}
{"ticker":"CAH","date":"2015-01-29","pret":-0.0243,"close":84.82}
{"ticker":"CAH","date":"2015-01-30","pret":0.01022,"close":83.19}
{"ticker":"CAH","date":"2015-02-02","pret":-0.03881,"close":82.82}
{"ticker":"CAH","date":"2015-02-03","pret":0.0244,"close":83.42}
{"ticker":"CAH","date":"2015-02-04","pret":-0.00336,"close":83.87}
{"ticker":"CAH","date":"2015-02-05","pret":0.01351,"close":84.43}
{"ticker":"CAH","date":"2015-02-06","pret":0.0045,"close":85.47}
{"ticker":"CAH","date":"2015-02-09","pret":0.00882,"close":84.22}
{"ticker":"CAH","date":"2015-02-10","pret":-0.0054,"close":85.12}
{"ticker":"CAH","date":"2015-02-11","pret":0.00482,"close":86.09}
{"ticker":"CAH","date":"2015-02-12","pret":0.01547,"close":86.04}
{"ticker":"CAH","date":"2015-02-13","pret":-0.00695,"close":86.08}
{"ticker":"CAH","date":"2015-02-17","pret":0.0007,"close":86.41}
{"ticker":"CAH","date":"2015-02-18","pret":0.00267,"close":86.22}
{"ticker":"CAH","date":"2015-02-19","pret":-0.00081,"close":86.17}
{"ticker":"CAH","date":"2015-02-20","pret":-0.00348,"close":87.06}
{"ticker":"CAH","date":"2015-02-23","pret":0.01375,"close":88.1}
{"ticker":"CAH","date":"2015-02-24","pret":0.01096,"close":89.25}
{"ticker":"CAH","date":"2015-02-25","pret":0.00904,"close":88.3}
{"ticker":"CAH","date":"2015-02-26","pret":-0.00847,"close":88.17}
{"ticker":"CAH","date":"2015-02-27","pret":-0.00114,"close":87.99}
{"ticker":"CAH","date":"2015-03-02","pret":0.00735,"close":89.52}
{"ticker":"CAH","date":"2015-03-03","pret":0.01366,"close":88.43}
{"ticker":"CAH","date":"2015-03-04","pret":-0.02067,"close":89.03}
{"ticker":"CAH","date":"2015-03-05","pret":0.01263,"close":88.95}
{"ticker":"CAH","date":"2015-03-06","pret":-0.00551,"close":87.01}
{"ticker":"CAH","date":"2015-03-09","pret":-0.01659,"close":87.98}
{"ticker":"CAH","date":"2015-03-10","pret":-0.00264,"close":86.94}
{"ticker":"CAH","date":"2015-03-11","pret":0.00172,"close":87.27}
{"ticker":"CAH","date":"2015-03-12","pret":0.0064,"close":88.48}
{"ticker":"CAH","date":"2015-03-13","pret":0.00546,"close":88.12}
{"ticker":"CAH","date":"2015-03-16","pret":0.00576,"close":89.98}
{"ticker":"CAH","date":"2015-03-17","pret":0.00819,"close":89.55}
{"ticker":"CAH","date":"2015-03-18","pret":-0.00145,"close":90.38}
{"ticker":"CAH","date":"2015-03-19","pret":0.01191,"close":89.92}
{"ticker":"CAH","date":"2015-03-20","pret":-0.00088,"close":91.25}
{"ticker":"CAH","date":"2015-03-23","pret":0.0121,"close":90.32}
{"ticker":"CAH","date":"2015-03-24","pret":-0.011,"close":89.45}
{"ticker":"CAH","date":"2015-03-25","pret":-0.00766,"close":89.01}
{"ticker":"CAH","date":"2015-03-26","pret":-0.01098,"close":89.14}
{"ticker":"CAH","date":"2015-03-27","pret":0.00506,"close":90.09}
{"ticker":"CAH","date":"2015-03-30","pret":0.00848,"close":90.8}
{"ticker":"CAH","date":"2015-03-31","pret":0.00676,"close":90.27}
{"ticker":"CAH","date":"2015-04-01","pret":-0.00398,"close":88.85}
{"ticker":"CAH","date":"2015-04-02","pret":-0.0107,"close":89.6}
{"ticker":"CAH","date":"2015-04-06","pret":-0.00314,"close":89.93}
{"ticker":"CAH","date":"2015-04-07","pret":0.0104,"close":89.94}
{"ticker":"CAH","date":"2015-04-08","pret":0.00211,"close":90.19}
{"ticker":"CAH","date":"2015-04-09","pret":-0.00211,"close":89.89}
{"ticker":"CAH","date":"2015-04-10","pret":-0.00156,"close":90.52}
{"ticker":"CAH","date":"2015-04-13","pret":0.00799,"close":89.62}
{"ticker":"CAH","date":"2015-04-14","pret":-0.0021,"close":90.3}
{"ticker":"CAH","date":"2015-04-15","pret":0.00299,"close":90.15}
{"ticker":"CAH","date":"2015-04-16","pret":-0.00454,"close":89.66}
{"ticker":"CAH","date":"2015-04-17","pret":-0.01104,"close":89.55}
{"ticker":"CAH","date":"2015-04-20","pret":0.0086,"close":90.14}
{"ticker":"CAH","date":"2015-04-21","pret":0.00521,"close":90.35}
{"ticker":"CAH","date":"2015-04-22","pret":0.00066,"close":91.5}
{"ticker":"CAH","date":"2015-04-23","pret":0.00694,"close":91.5}
{"ticker":"CAH","date":"2015-04-24","pret":0.00351,"close":91.38}
{"ticker":"CAH","date":"2015-04-27","pret":0.00339,"close":89.53}
{"ticker":"CAH","date":"2015-04-28","pret":-0.02696,"close":90.48}
{"ticker":"CAH","date":"2015-04-29","pret":0.00648,"close":88.9}
{"ticker":"CAH","date":"2015-04-30","pret":-0.01074,"close":84.34}
{"ticker":"CAH","date":"2015-05-01","pret":-0.05041,"close":85.55}
{"ticker":"CAH","date":"2015-05-04","pret":0.01456,"close":85.63}
{"ticker":"CAH","date":"2015-05-05","pret":-0.00082,"close":84.57}
{"ticker":"CAH","date":"2015-05-06","pret":-0.00832,"close":84.76}
{"ticker":"CAH","date":"2015-05-07","pret":-0.00224,"close":84.99}
{"ticker":"CAH","date":"2015-05-08","pret":0.01254,"close":86.65}
{"ticker":"CAH","date":"2015-05-11","pret":0.00835,"close":86.36}
{"ticker":"CAH","date":"2015-05-12","pret":-0.00556,"close":86.16}
{"ticker":"CAH","date":"2015-05-13","pret":0.00463,"close":86.48}
{"ticker":"CAH","date":"2015-05-14","pret":0.00645,"close":88}
{"ticker":"CAH","date":"2015-05-15","pret":0.01006,"close":87.55}
{"ticker":"CAH","date":"2015-05-18","pret":-0.00433,"close":87.85}
{"ticker":"CAH","date":"2015-05-19","pret":0.00558,"close":87.3}
{"ticker":"CAH","date":"2015-05-20","pret":-0.00787,"close":88.07}
{"ticker":"CAH","date":"2015-05-21","pret":0.00673,"close":88.66}
{"ticker":"CAH","date":"2015-05-22","pret":0.00578,"close":88.5}
{"ticker":"CAH","date":"2015-05-26","pret":0.00011,"close":87.59}
{"ticker":"CAH","date":"2015-05-27","pret":-0.01,"close":88.69}
{"ticker":"CAH","date":"2015-05-28","pret":0.01225,"close":88.11}
{"ticker":"CAH","date":"2015-05-29","pret":-0.00588,"close":88.17}
{"ticker":"CAH","date":"2015-06-01","pret":0.00193,"close":88.42}
{"ticker":"CAH","date":"2015-06-02","pret":-0.00352,"close":88.03}
{"ticker":"CAH","date":"2015-06-03","pret":0.00204,"close":88.02}
{"ticker":"CAH","date":"2015-06-04","pret":-0.01106,"close":87.61}
{"ticker":"CAH","date":"2015-06-05","pret":-0.00161,"close":88.04}
{"ticker":"CAH","date":"2015-06-08","pret":0.01346,"close":87.99}
{"ticker":"CAH","date":"2015-06-09","pret":0.00373,"close":87.66}
{"ticker":"CAH","date":"2015-06-10","pret":-0.00555,"close":88.77}
{"ticker":"CAH","date":"2015-06-11","pret":0.01263,"close":89.67}
{"ticker":"CAH","date":"2015-06-12","pret":-0.00022,"close":88.88}
{"ticker":"CAH","date":"2015-06-15","pret":-0.00765,"close":88.27}
{"ticker":"CAH","date":"2015-06-16","pret":-0.00113,"close":89.12}
{"ticker":"CAH","date":"2015-06-17","pret":0.01113,"close":89.99}
{"ticker":"CAH","date":"2015-06-18","pret":0.00691,"close":89.85}
{"ticker":"CAH","date":"2015-06-19","pret":-0.00222,"close":89.87}
{"ticker":"CAH","date":"2015-06-22","pret":0.00798,"close":89.86}
{"ticker":"CAH","date":"2015-06-23","pret":-0.00332,"close":89.23}
{"ticker":"CAH","date":"2015-06-24","pret":-0.01148,"close":87.03}
{"ticker":"CAH","date":"2015-06-25","pret":-0.02026,"close":86.67}
{"ticker":"CAH","date":"2015-06-26","pret":-0.00482,"close":86.03}
{"ticker":"CAH","date":"2015-06-29","pret":-0.02196,"close":83.74}
{"ticker":"CAH","date":"2015-06-30","pret":-0.00589,"close":83.65}
{"ticker":"CAH","date":"2015-07-01","pret":-0.00403,"close":84.95}
{"ticker":"CAH","date":"2015-07-02","pret":0.01132,"close":84.5}
{"ticker":"CAH","date":"2015-07-06","pret":-0.01847,"close":84.54}
{"ticker":"CAH","date":"2015-07-07","pret":0.0127,"close":85}
{"ticker":"CAH","date":"2015-07-08","pret":-0.00307,"close":83.4}
{"ticker":"CAH","date":"2015-07-09","pret":0.00177,"close":84.16}
{"ticker":"CAH","date":"2015-07-10","pret":0.00448,"close":85.48}
{"ticker":"CAH","date":"2015-07-13","pret":0.01285,"close":86.12}
{"ticker":"CAH","date":"2015-07-14","pret":-0.0043,"close":86.17}
{"ticker":"CAH","date":"2015-07-15","pret":0.00407,"close":86.6}
{"ticker":"CAH","date":"2015-07-16","pret":0.01281,"close":87.02}
{"ticker":"CAH","date":"2015-07-17","pret":-0.00092,"close":86.76}
{"ticker":"CAH","date":"2015-07-20","pret":-0.00483,"close":86.58}
{"ticker":"CAH","date":"2015-07-21","pret":-0.00185,"close":86.19}
{"ticker":"CAH","date":"2015-07-22","pret":-0.00544,"close":86.82}
{"ticker":"CAH","date":"2015-07-23","pret":0.00948,"close":84.27}
{"ticker":"CAH","date":"2015-07-24","pret":-0.0337,"close":83.29}
{"ticker":"CAH","date":"2015-07-27","pret":-0.01245,"close":82.29}
{"ticker":"CAH","date":"2015-07-28","pret":-0.00726,"close":83.68}
{"ticker":"CAH","date":"2015-07-29","pret":0.01756,"close":84.35}
{"ticker":"CAH","date":"2015-07-30","pret":0.00796,"close":83.34}
{"ticker":"CAH","date":"2015-07-31","pret":-0.0143,"close":84.98}
{"ticker":"CAH","date":"2015-08-03","pret":0.01477,"close":85.82}
{"ticker":"CAH","date":"2015-08-04","pret":0.01875,"close":85.75}
{"ticker":"CAH","date":"2015-08-05","pret":0.00394,"close":86.27}
{"ticker":"CAH","date":"2015-08-06","pret":-0.00104,"close":84.78}
{"ticker":"CAH","date":"2015-08-07","pret":-0.01645,"close":85.08}
{"ticker":"CAH","date":"2015-08-10","pret":0.00774,"close":85.73}
{"ticker":"CAH","date":"2015-08-11","pret":-0.00468,"close":85.89}
{"ticker":"CAH","date":"2015-08-12","pret":-0.00294,"close":85.05}
{"ticker":"CAH","date":"2015-08-13","pret":0.00106,"close":84.2}
{"ticker":"CAH","date":"2015-08-14","pret":-0.01337,"close":84.27}
{"ticker":"CAH","date":"2015-08-17","pret":-0.00298,"close":84.34}
{"ticker":"CAH","date":"2015-08-18","pret":0.00572,"close":84.8}
{"ticker":"CAH","date":"2015-08-19","pret":-0.00214,"close":85.27}
{"ticker":"CAH","date":"2015-08-20","pret":0.00546,"close":82.26}
{"ticker":"CAH","date":"2015-08-21","pret":-0.03309,"close":80.6}
{"ticker":"CAH","date":"2015-08-24","pret":-0.06417,"close":78.98}
{"ticker":"CAH","date":"2015-08-25","pret":0.05273,"close":79.42}
{"ticker":"CAH","date":"2015-08-26","pret":0.00531,"close":83.55}
{"ticker":"CAH","date":"2015-08-27","pret":0.03532,"close":83.69}
{"ticker":"CAH","date":"2015-08-28","pret":-0.00716,"close":83.39}
{"ticker":"CAH","date":"2015-08-31","pret":-0.00408,"close":82.27}
{"ticker":"CAH","date":"2015-09-01","pret":-0.03361,"close":80.23}
{"ticker":"CAH","date":"2015-09-02","pret":0.00952,"close":81.65}
{"ticker":"CAH","date":"2015-09-03","pret":0.01004,"close":81.15}
{"ticker":"CAH","date":"2015-09-04","pret":-0.02555,"close":80.55}
{"ticker":"CAH","date":"2015-09-08","pret":0.02336,"close":82.25}
{"ticker":"CAH","date":"2015-09-09","pret":0.01455,"close":81.24}
{"ticker":"CAH","date":"2015-09-10","pret":-0.02314,"close":83.01}
{"ticker":"CAH","date":"2015-09-11","pret":0.01976,"close":85.01}
{"ticker":"CAH","date":"2015-09-14","pret":0.0274,"close":84.31}
{"ticker":"CAH","date":"2015-09-15","pret":-0.0072,"close":85.08}
{"ticker":"CAH","date":"2015-09-16","pret":0.00755,"close":85.36}
{"ticker":"CAH","date":"2015-09-17","pret":0.00457,"close":84.77}
{"ticker":"CAH","date":"2015-09-18","pret":-0.01841,"close":83.63}
{"ticker":"CAH","date":"2015-09-21","pret":0.00357,"close":83}
{"ticker":"CAH","date":"2015-09-22","pret":-0.02488,"close":81.5}
{"ticker":"CAH","date":"2015-09-23","pret":-0.00305,"close":82.04}
{"ticker":"CAH","date":"2015-09-24","pret":-0.00489,"close":81.43}
{"ticker":"CAH","date":"2015-09-25","pret":0.00758,"close":79.51}
{"ticker":"CAH","date":"2015-09-28","pret":-0.03455,"close":77.12}
{"ticker":"CAH","date":"2015-09-29","pret":-0.03084,"close":76.72}
{"ticker":"CAH","date":"2015-09-30","pret":0.0088,"close":76.82}
{"ticker":"CAH","date":"2015-10-01","pret":-0.00776,"close":77.12}
{"ticker":"CAH","date":"2015-10-02","pret":-0.01188,"close":78.62}
{"ticker":"CAH","date":"2015-10-05","pret":0.04269,"close":79.55}
{"ticker":"CAH","date":"2015-10-06","pret":0.00063,"close":78.11}
{"ticker":"CAH","date":"2015-10-07","pret":-0.01355,"close":77.55}
{"ticker":"CAH","date":"2015-10-08","pret":-0.01141,"close":77.7}
{"ticker":"CAH","date":"2015-10-09","pret":0.00335,"close":78.67}
{"ticker":"CAH","date":"2015-10-12","pret":0.01023,"close":80.08}
{"ticker":"CAH","date":"2015-10-13","pret":0.01666,"close":80.08}
{"ticker":"CAH","date":"2015-10-14","pret":0.0005,"close":78.61}
{"ticker":"CAH","date":"2015-10-15","pret":-0.01462,"close":79.14}
{"ticker":"CAH","date":"2015-10-16","pret":0.00544,"close":80.13}
{"ticker":"CAH","date":"2015-10-19","pret":0.0103,"close":80.2}
{"ticker":"CAH","date":"2015-10-20","pret":0.001,"close":78.73}
{"ticker":"CAH","date":"2015-10-21","pret":-0.01092,"close":78.03}
{"ticker":"CAH","date":"2015-10-22","pret":-0.01142,"close":77.75}
{"ticker":"CAH","date":"2015-10-23","pret":-0.00128,"close":80.14}
{"ticker":"CAH","date":"2015-10-26","pret":0.02199,"close":80.81}
{"ticker":"CAH","date":"2015-10-27","pret":0.00884,"close":82.09}
{"ticker":"CAH","date":"2015-10-28","pret":0.01659,"close":82.83}
{"ticker":"CAH","date":"2015-10-29","pret":0.0091,"close":83.01}
{"ticker":"CAH","date":"2015-10-30","pret":0.00205,"close":82.2}
{"ticker":"CAH","date":"2015-11-02","pret":0.03889,"close":86.15}
{"ticker":"CAH","date":"2015-11-03","pret":-0.00546,"close":86.37}
{"ticker":"CAH","date":"2015-11-04","pret":0.01032,"close":86.58}
{"ticker":"CAH","date":"2015-11-05","pret":0.00081,"close":88.2}
{"ticker":"CAH","date":"2015-11-06","pret":0.01476,"close":88.5}
{"ticker":"CAH","date":"2015-11-09","pret":0.00057,"close":87.67}
{"ticker":"CAH","date":"2015-11-10","pret":-0.00478,"close":88.03}
{"ticker":"CAH","date":"2015-11-11","pret":0.00535,"close":87.22}
{"ticker":"CAH","date":"2015-11-12","pret":-0.01348,"close":85.49}
{"ticker":"CAH","date":"2015-11-13","pret":-0.01857,"close":85.5}
{"ticker":"CAH","date":"2015-11-16","pret":0.00047,"close":86.19}
{"ticker":"CAH","date":"2015-11-17","pret":0.01037,"close":86.72}
{"ticker":"CAH","date":"2015-11-18","pret":0.00831,"close":88.6}
{"ticker":"CAH","date":"2015-11-19","pret":0.018,"close":87.36}
{"ticker":"CAH","date":"2015-11-20","pret":-0.00873,"close":87.59}
{"ticker":"CAH","date":"2015-11-23","pret":-0.00091,"close":87.33}
{"ticker":"CAH","date":"2015-11-24","pret":-0.0095,"close":86.76}
{"ticker":"CAH","date":"2015-11-25","pret":0.00092,"close":86.98}
{"ticker":"CAH","date":"2015-11-26"}
{"ticker":"CAH","date":"2015-11-27","pret":0.00092,"close":87.29}
{"ticker":"CAH","date":"2015-11-30","pret":0.00367,"close":86.85}
{"ticker":"CAH","date":"2015-12-01","pret":0,"close":88.91}
{"ticker":"CAH","date":"2015-12-02","pret":0.01375,"close":87.29}
{"ticker":"CAH","date":"2015-12-03","pret":-0.01295,"close":86.3}
{"ticker":"CAH","date":"2015-12-04","pret":-0.00804,"close":88.44}
{"ticker":"CAH","date":"2015-12-07","pret":0.01748,"close":88.74}
{"ticker":"CAH","date":"2015-12-08","pret":-0.00227,"close":88.55}
{"ticker":"CAH","date":"2015-12-09","pret":-0.00148,"close":87.51}
{"ticker":"CAH","date":"2015-12-10","pret":-0.00342,"close":87.14}
{"ticker":"CAH","date":"2015-12-11","pret":-0.01749,"close":85.9}
{"ticker":"CAH","date":"2015-12-14","pret":-0.00093,"close":86.52}
{"ticker":"CAH","date":"2015-12-15","pret":0.01098,"close":86.68}
{"ticker":"CAH","date":"2015-12-16","pret":0.00527,"close":88.22}
{"ticker":"CAH","date":"2015-12-17"}
{"ticker":"CAH","date":"2015-12-18","pret":0.0008,"close":86.61}
{"ticker":"CAH","date":"2015-12-21","pret":-0.00263,"close":88.05}
{"ticker":"CAH","date":"2015-12-22","pret":0.01354,"close":88.87}
{"ticker":"CAH","date":"2015-12-23","pret":0.00922,"close":89.65}
{"ticker":"CAH","date":"2015-12-24","pret":0.00179,"close":89.71}
{"ticker":"CAH","date":"2015-12-28","pret":-0.00045,"close":90.49}
{"ticker":"CAH","date":"2015-12-29","pret":0.01399,"close":90.85}
{"ticker":"CAH","date":"2015-12-30","pret":-0.00254,"close":90.54}
{"ticker":"CAH","date":"2015-12-31","pret":-0.01167,"close":89.27}
{"ticker":"CAH","date":"2016-01-04","pret":-0.01908,"close":87.95}
{"ticker":"CAH","date":"2016-01-05","pret":0.00738,"close":89.68}
{"ticker":"CAKE","date":"2015-01-02","pret":-0.00276,"close":50.11}
{"ticker":"CAKE","date":"2015-01-05","pret":-0.01412,"close":50.2}
{"ticker":"CAKE","date":"2015-01-06","pret":0.01116,"close":49.82}
{"ticker":"CAKE","date":"2015-01-07","pret":0.01025,"close":51.7}
{"ticker":"CAKE","date":"2015-01-08","pret":0.01807,"close":52.42}
{"ticker":"CAKE","date":"2015-01-09","pret":0.01092,"close":52.35}
{"ticker":"CAKE","date":"2015-01-12","pret":0.00038,"close":52.19}
{"ticker":"CAKE","date":"2015-01-13","pret":0.0019,"close":52.7}
{"ticker":"CAKE","date":"2015-01-14","pret":0.00038,"close":52.29}
{"ticker":"CAKE","date":"2015-01-15","pret":-0.00438,"close":51.84}
{"ticker":"CAKE","date":"2015-01-16","pret":-0.01519,"close":52.16}
{"ticker":"CAKE","date":"2015-01-20","pret":0.03577,"close":53}
{"ticker":"CAKE","date":"2015-01-21","pret":-0.01469,"close":53.29}
{"ticker":"CAKE","date":"2015-01-22","pret":0.0173,"close":54.1}
{"ticker":"CAKE","date":"2015-01-23","pret":0.01131,"close":54.13}
{"ticker":"CAKE","date":"2015-01-26","pret":-0.00166,"close":54.73}
{"ticker":"CAKE","date":"2015-01-27","pret":0.00405,"close":54.44}
{"ticker":"CAKE","date":"2015-01-28","pret":0.00678,"close":53.4}
{"ticker":"CAKE","date":"2015-01-29","pret":-0.02198,"close":53.17}
{"ticker":"CAKE","date":"2015-01-30","pret":-0.01164,"close":52.51}
{"ticker":"CAKE","date":"2015-02-02","pret":-0.01025,"close":52.06}
{"ticker":"CAKE","date":"2015-02-03","pret":-0.00497,"close":52.41}
{"ticker":"CAKE","date":"2015-02-04","pret":0.00516,"close":52.98}
{"ticker":"CAKE","date":"2015-02-05","pret":0.01289,"close":52.91}
{"ticker":"CAKE","date":"2015-02-06","pret":-0.00302,"close":53.7}
{"ticker":"CAKE","date":"2015-02-09","pret":0.00809,"close":52.92}
{"ticker":"CAKE","date":"2015-02-10","pret":0.00318,"close":54.13}
{"ticker":"CAKE","date":"2015-02-11","pret":0.01152,"close":53.04}
{"ticker":"CAKE","date":"2015-02-12","pret":-0.10649,"close":49.26}
{"ticker":"CAKE","date":"2015-02-13","pret":0.00778,"close":48.22}
{"ticker":"CAKE","date":"2015-02-17","pret":-0.01375,"close":48.24}
{"ticker":"CAKE","date":"2015-02-18","pret":-0.00041,"close":49}
{"ticker":"CAKE","date":"2015-02-19","pret":0.016,"close":49.41}
{"ticker":"CAKE","date":"2015-02-20","pret":0.00831,"close":49.22}
{"ticker":"CAKE","date":"2015-02-23","pret":-0.01218,"close":49.43}
{"ticker":"CAKE","date":"2015-02-24","pret":0.01036,"close":49.46}
{"ticker":"CAKE","date":"2015-02-25","pret":-0.00547,"close":49.18}
{"ticker":"CAKE","date":"2015-02-26","pret":0.00122,"close":48.65}
{"ticker":"CAKE","date":"2015-02-27","pret":-0.0139,"close":47.52}
{"ticker":"CAKE","date":"2015-03-02","pret":-0.02017,"close":48.7}
{"ticker":"CAKE","date":"2015-03-03","pret":0.02202,"close":48.71}
{"ticker":"CAKE","date":"2015-03-04","pret":-0.00867,"close":48.08}
{"ticker":"CAKE","date":"2015-03-05","pret":-0.02137,"close":48.01}
{"ticker":"CAKE","date":"2015-03-06","pret":0.0145,"close":47.19}
{"ticker":"CAKE","date":"2015-03-09","pret":-0.01345,"close":47.64}
{"ticker":"CAKE","date":"2015-03-10","pret":0.00905,"close":47.56}
{"ticker":"CAKE","date":"2015-03-11","pret":-0.00147,"close":47.32}
{"ticker":"CAKE","date":"2015-03-12","pret":-0.00126,"close":48.76}
{"ticker":"CAKE","date":"2015-03-13","pret":0.02798,"close":48.39}
{"ticker":"CAKE","date":"2015-03-16","pret":-0.00492,"close":48.67}
{"ticker":"CAKE","date":"2015-03-17","pret":0.00103,"close":49.17}
{"ticker":"CAKE","date":"2015-03-18","pret":0.0098,"close":48.63}
{"ticker":"CAKE","date":"2015-03-19","pret":-0.01124,"close":48.82}
{"ticker":"CAKE","date":"2015-03-20","pret":0.01002,"close":49.11}
{"ticker":"CAKE","date":"2015-03-23","pret":-0.00346,"close":49.5}
{"ticker":"CAKE","date":"2015-03-24","pret":0.01015,"close":49.32}
{"ticker":"CAKE","date":"2015-03-25","pret":-0.00405,"close":48.56}
{"ticker":"CAKE","date":"2015-03-26","pret":-0.0205,"close":48.31}
{"ticker":"CAKE","date":"2015-03-27","pret":0.00351,"close":48.79}
{"ticker":"CAKE","date":"2015-03-30","pret":0.01129,"close":49.47}
{"ticker":"CAKE","date":"2015-03-31","pret":0.00488,"close":49.33}
{"ticker":"CAKE","date":"2015-04-01","pret":0.0002,"close":49.09}
{"ticker":"CAKE","date":"2015-04-02","pret":-0.00041,"close":48.8}
{"ticker":"CAKE","date":"2015-04-06","pret":-0.01679,"close":48.4}
{"ticker":"CAKE","date":"2015-04-07","pret":-0.00103,"close":48.1}
{"ticker":"CAKE","date":"2015-04-08","pret":-0.00352,"close":49.35}
{"ticker":"CAKE","date":"2015-04-09","pret":0.02074,"close":48.86}
{"ticker":"CAKE","date":"2015-04-10","pret":-0.00244,"close":49.12}
{"ticker":"CAKE","date":"2015-04-13","pret":-0.00265,"close":48.79}
{"ticker":"CAKE","date":"2015-04-14","pret":-0.00348,"close":48.61}
{"ticker":"CAKE","date":"2015-04-15","pret":-0.00164,"close":48.37}
{"ticker":"CAKE","date":"2015-04-16","pret":-0.00804,"close":48.7}
{"ticker":"CAKE","date":"2015-04-17","pret":0.00289,"close":48.65}
{"ticker":"CAKE","date":"2015-04-20","pret":0.00822,"close":48.8}
{"ticker":"CAKE","date":"2015-04-21","pret":0.00102,"close":49.21}
{"ticker":"CAKE","date":"2015-04-22","pret":0.00814,"close":50.05}
{"ticker":"CAKE","date":"2015-04-23","pret":0.08938,"close":52.42}
{"ticker":"CAKE","date":"2015-04-24","pret":-0.02175,"close":52.98}
{"ticker":"CAKE","date":"2015-04-27","pret":0.00454,"close":52.53}
{"ticker":"CAKE","date":"2015-04-28","pret":-0.00815,"close":52.91}
{"ticker":"CAKE","date":"2015-04-29","pret":-0.00343,"close":51.42}
{"ticker":"CAKE","date":"2015-04-30","pret":-0.01908,"close":50.13}
{"ticker":"CAKE","date":"2015-05-01","pret":-0.02183,"close":50.56}
{"ticker":"CAKE","date":"2015-05-04","pret":0.00753,"close":50.25}
{"ticker":"CAKE","date":"2015-05-05","pret":-0.00455,"close":49.79}
{"ticker":"CAKE","date":"2015-05-06","pret":-0.01237,"close":50.04}
{"ticker":"CAKE","date":"2015-05-07","pret":0.00441,"close":50.96}
{"ticker":"CAKE","date":"2015-05-08","pret":0.02701,"close":50.69}
{"ticker":"CAKE","date":"2015-05-11","pret":-0.01687,"close":50.47}
{"ticker":"CAKE","date":"2015-05-12","pret":-0.00715,"close":50.16}
{"ticker":"CAKE","date":"2015-05-13","pret":-0.00199,"close":50.26}
{"ticker":"CAKE","date":"2015-05-14","pret":0.00657,"close":51.08}
{"ticker":"CAKE","date":"2015-05-15","pret":0.01477,"close":51.39}
{"ticker":"CAKE","date":"2015-05-18","pret":0.00371,"close":51.82}
{"ticker":"CAKE","date":"2015-05-19","pret":0.01238,"close":52.39}
{"ticker":"CAKE","date":"2015-05-20","pret":0.00556,"close":52.3}
{"ticker":"CAKE","date":"2015-05-21","pret":0.00439,"close":52.41}
{"ticker":"CAKE","date":"2015-05-22","pret":-0.00057,"close":52.27}
{"ticker":"CAKE","date":"2015-05-26","pret":-0.00458,"close":51.75}
{"ticker":"CAKE","date":"2015-05-27","pret":-0.00384,"close":52.41}
{"ticker":"CAKE","date":"2015-05-28","pret":0.00766,"close":52.27}
{"ticker":"CAKE","date":"2015-05-29","pret":-0.00574,"close":51.57}
{"ticker":"CAKE","date":"2015-06-01","pret":-0.00751,"close":51.84}
{"ticker":"CAKE","date":"2015-06-02","pret":-0.00271,"close":51.79}
{"ticker":"CAKE","date":"2015-06-03","pret":0.00849,"close":52.43}
{"ticker":"CAKE","date":"2015-06-04","pret":0.00383,"close":51.87}
{"ticker":"CAKE","date":"2015-06-05","pret":-0.00537,"close":52.91}
{"ticker":"CAKE","date":"2015-06-08","pret":0.01414,"close":52.68}
{"ticker":"CAKE","date":"2015-06-09","pret":-0.00361,"close":52.81}
{"ticker":"CAKE","date":"2015-06-10","pret":0.00626,"close":53.42}
{"ticker":"CAKE","date":"2015-06-11","pret":0.01409,"close":53.78}
{"ticker":"CAKE","date":"2015-06-12","pret":0.00354,"close":54.37}
{"ticker":"CAKE","date":"2015-06-15","pret":0.00186,"close":54.1}
{"ticker":"CAKE","date":"2015-06-16","pret":0.00574,"close":54.56}
{"ticker":"CAKE","date":"2015-06-17","pret":0.0101,"close":54.83}
{"ticker":"CAKE","date":"2015-06-18","pret":0.00018,"close":54.94}
{"ticker":"CAKE","date":"2015-06-19","pret":0.00583,"close":54.87}
{"ticker":"CAKE","date":"2015-06-22","pret":0.00091,"close":55.14}
{"ticker":"CAKE","date":"2015-06-23","pret":0.00452,"close":54.64}
{"ticker":"CAKE","date":"2015-06-24","pret":-0.01748,"close":54.51}
{"ticker":"CAKE","date":"2015-06-25","pret":0.00769,"close":54.79}
{"ticker":"CAKE","date":"2015-06-26","pret":0.00182,"close":55.33}
{"ticker":"CAKE","date":"2015-06-29","pret":-0.00036,"close":54.17}
{"ticker":"CAKE","date":"2015-06-30","pret":-0.00584,"close":54.54}
{"ticker":"CAKE","date":"2015-07-01","pret":-0.0116,"close":53.7}
{"ticker":"CAKE","date":"2015-07-02","pret":-0.00464,"close":53.88}
{"ticker":"CAKE","date":"2015-07-06","pret":-0.00093,"close":53.74}
{"ticker":"CAKE","date":"2015-07-07","pret":0.00353,"close":54.38}
{"ticker":"CAKE","date":"2015-07-08","pret":0.00241,"close":53.97}
{"ticker":"CAKE","date":"2015-07-09","pret":0.00572,"close":53.72}
{"ticker":"CAKE","date":"2015-07-10","pret":-0.00572,"close":54.18}
{"ticker":"CAKE","date":"2015-07-13","pret":0.01087,"close":54.97}
{"ticker":"CAKE","date":"2015-07-14","pret":0.00857,"close":54.66}
{"ticker":"CAKE","date":"2015-07-15","pret":-0.00309,"close":54.29}
{"ticker":"CAKE","date":"2015-07-16","pret":-0.01468,"close":53.92}
{"ticker":"CAKE","date":"2015-07-17","pret":0.00037,"close":53.54}
{"ticker":"CAKE","date":"2015-07-20","pret":-0.00966,"close":53.85}
{"ticker":"CAKE","date":"2015-07-21","pret":0.00688,"close":54.13}
{"ticker":"CAKE","date":"2015-07-22","pret":0.00573,"close":55.12}
{"ticker":"CAKE","date":"2015-07-23","pret":0.04627,"close":56.48}
{"ticker":"CAKE","date":"2015-07-24","pret":-0.00317,"close":55.72}
{"ticker":"CAKE","date":"2015-07-27","pret":-0.01691,"close":55.91}
{"ticker":"CAKE","date":"2015-07-28","pret":0.0043,"close":56.33}
{"ticker":"CAKE","date":"2015-07-29","pret":0.00978,"close":56.87}
{"ticker":"CAKE","date":"2015-07-30","pret":0.0067,"close":57.74}
{"ticker":"CAKE","date":"2015-07-31","pret":0.0176,"close":57.74}
{"ticker":"CAKE","date":"2015-08-03","pret":-0.00676,"close":57.54}
{"ticker":"CAKE","date":"2015-08-04","pret":0.00139,"close":58.15}
{"ticker":"CAKE","date":"2015-08-05","pret":0.01208,"close":58.17}
{"ticker":"CAKE","date":"2015-08-06","pret":-0.00361,"close":56.57}
{"ticker":"CAKE","date":"2015-08-07","pret":-0.03024,"close":56.52}
{"ticker":"CAKE","date":"2015-08-10","pret":0.00919,"close":55.58}
{"ticker":"CAKE","date":"2015-08-11","pret":-0.02349,"close":56.41}
{"ticker":"CAKE","date":"2015-08-12","pret":0.00753,"close":56.43}
{"ticker":"CAKE","date":"2015-08-13","pret":0.01278,"close":57.07}
{"ticker":"CAKE","date":"2015-08-14","pret":0.00317,"close":57.1}
{"ticker":"CAKE","date":"2015-08-17","pret":-0.00211,"close":57.3}
{"ticker":"CAKE","date":"2015-08-18","pret":0.00982,"close":56.49}
{"ticker":"CAKE","date":"2015-08-19","pret":-0.01424,"close":55.98}
{"ticker":"CAKE","date":"2015-08-20","pret":-0.01822,"close":55.21}
{"ticker":"CAKE","date":"2015-08-21","pret":-0.01966,"close":53.97}
{"ticker":"CAKE","date":"2015-08-24","pret":-0.04879,"close":52.42}
{"ticker":"CAKE","date":"2015-08-25","pret":0.02667,"close":52.95}
{"ticker":"CAKE","date":"2015-08-26","pret":0.01326,"close":53.84}
{"ticker":"CAKE","date":"2015-08-27","pret":0.00463,"close":55.22}
{"ticker":"CAKE","date":"2015-08-28","pret":0.01793,"close":55.52}
{"ticker":"CAKE","date":"2015-08-31","pret":-0.00509,"close":54.27}
{"ticker":"CAKE","date":"2015-09-01","pret":-0.02473,"close":52.74}
{"ticker":"CAKE","date":"2015-09-02","pret":-0.00675,"close":53.65}
{"ticker":"CAKE","date":"2015-09-03","pret":0.01438,"close":53.51}
{"ticker":"CAKE","date":"2015-09-04","pret":-0.01626,"close":53.45}
{"ticker":"CAKE","date":"2015-09-08","pret":0.01941,"close":54.03}
{"ticker":"CAKE","date":"2015-09-09","pret":0.0103,"close":53.78}
{"ticker":"CAKE","date":"2015-09-10","pret":-0.01772,"close":53.62}
{"ticker":"CAKE","date":"2015-09-11","pret":-0.00485,"close":54.35}
{"ticker":"CAKE","date":"2015-09-14","pret":0.01872,"close":54.24}
{"ticker":"CAKE","date":"2015-09-15","pret":0.00092,"close":54.68}
{"ticker":"CAKE","date":"2015-09-16","pret":0.00018,"close":54.14}
{"ticker":"CAKE","date":"2015-09-17","pret":-0.00533,"close":53.98}
{"ticker":"CAKE","date":"2015-09-18","pret":-0.01374,"close":53.64}
{"ticker":"CAKE","date":"2015-09-21","pret":0.00986,"close":54.24}
{"ticker":"CAKE","date":"2015-09-22","pret":-0.00185,"close":54.63}
{"ticker":"CAKE","date":"2015-09-23","pret":0.01363,"close":54.84}
{"ticker":"CAKE","date":"2015-09-24","pret":-0.00202,"close":54.99}
{"ticker":"CAKE","date":"2015-09-25","pret":0.01167,"close":54.54}
{"ticker":"CAKE","date":"2015-09-28","pret":-0.01313,"close":53.44}
{"ticker":"CAKE","date":"2015-09-29","pret":-0.01573,"close":53.63}
{"ticker":"CAKE","date":"2015-09-30","pret":0.00595,"close":53.96}
{"ticker":"CAKE","date":"2015-10-01","pret":-0.00278,"close":53.14}
{"ticker":"CAKE","date":"2015-10-02","pret":-0.01707,"close":54.07}
{"ticker":"CAKE","date":"2015-10-05","pret":0.02724,"close":54.86}
{"ticker":"CAKE","date":"2015-10-06","pret":0.00825,"close":54.05}
{"ticker":"CAKE","date":"2015-10-07","pret":-0.01028,"close":54.81}
{"ticker":"CAKE","date":"2015-10-08","pret":0.01119,"close":54.88}
{"ticker":"CAKE","date":"2015-10-09","pret":-0.00164,"close":54.59}
{"ticker":"CAKE","date":"2015-10-12","pret":0.00146,"close":55.14}
{"ticker":"CAKE","date":"2015-10-13","pret":0.00128,"close":54.91}
{"ticker":"CAKE","date":"2015-10-14","pret":0.002,"close":53.34}
{"ticker":"CAKE","date":"2015-10-15","pret":-0.0269,"close":52.8}
{"ticker":"CAKE","date":"2015-10-16","pret":-0.01562,"close":52.68}
{"ticker":"CAKE","date":"2015-10-19","pret":-0.00076,"close":53.53}
{"ticker":"CAKE","date":"2015-10-20","pret":0.00813,"close":52.88}
{"ticker":"CAKE","date":"2015-10-21","pret":-0.00302,"close":51.47}
{"ticker":"CAKE","date":"2015-10-22","pret":-0.03205,"close":51.01}
{"ticker":"CAKE","date":"2015-10-23","pret":-0.0041,"close":50.71}
{"ticker":"CAKE","date":"2015-10-26","pret":-0.00373,"close":51.99}
{"ticker":"CAKE","date":"2015-10-27","pret":-0.02831,"close":49.6}
{"ticker":"CAKE","date":"2015-10-28","pret":0.00202,"close":51.25}
{"ticker":"CAKE","date":"2015-10-29","pret":0.02432,"close":49.14}
{"ticker":"CAKE","date":"2015-10-30","pret":-0.02695,"close":48.2}
{"ticker":"CAKE","date":"2015-11-02","pret":-0.02707,"close":49.15}
{"ticker":"CAKE","date":"2015-11-03","pret":0.01915,"close":48.56}
{"ticker":"CAKE","date":"2015-11-04","pret":-0.00388,"close":48.21}
{"ticker":"CAKE","date":"2015-11-05","pret":-0.01402,"close":48.02}
{"ticker":"CAKE","date":"2015-11-06","pret":-0.00667,"close":48.03}
{"ticker":"CAKE","date":"2015-11-09","pret":0,"close":47.04}
{"ticker":"CAKE","date":"2015-11-10","pret":-0.01495,"close":47.06}
{"ticker":"CAKE","date":"2015-11-11","pret":0.00466,"close":47.64}
{"ticker":"CAKE","date":"2015-11-12","pret":0.00527,"close":46.78}
{"ticker":"CAKE","date":"2015-11-13","pret":-0.03115,"close":45.49}
{"ticker":"CAKE","date":"2015-11-16","pret":-0.01617,"close":45.6}
{"ticker":"CAKE","date":"2015-11-17","pret":0.01313,"close":45.7}
{"ticker":"CAKE","date":"2015-11-18","pret":-0.00152,"close":46.39}
{"ticker":"CAKE","date":"2015-11-19","pret":0.00889,"close":46.95}
{"ticker":"CAKE","date":"2015-11-20","pret":0.01966,"close":47.43}
{"ticker":"CAKE","date":"2015-11-23","pret":0.00486,"close":47.32}
{"ticker":"CAKE","date":"2015-11-24","pret":-0.00591,"close":47.35}
{"ticker":"CAKE","date":"2015-11-25","pret":0.00676,"close":48.38}
{"ticker":"CAKE","date":"2015-11-26"}
{"ticker":"CAKE","date":"2015-11-27","pret":0.01524,"close":48.03}
{"ticker":"CAKE","date":"2015-11-30","pret":-0.00665,"close":47.13}
{"ticker":"CAKE","date":"2015-12-01","pret":-0.00859,"close":47.27}
{"ticker":"CAKE","date":"2015-12-02","pret":-0.004,"close":47.05}
{"ticker":"CAKE","date":"2015-12-03","pret":-0.00678,"close":46.21}
{"ticker":"CAKE","date":"2015-12-04","pret":-0.015,"close":47.17}
{"ticker":"CAKE","date":"2015-12-07","pret":0.01457,"close":47.64}
{"ticker":"CAKE","date":"2015-12-08","pret":0.00361,"close":46.97}
{"ticker":"CAKE","date":"2015-12-09","pret":-0.00468,"close":46.48}
{"ticker":"CAKE","date":"2015-12-10","pret":-0.00598,"close":46.32}
{"ticker":"CAKE","date":"2015-12-11","pret":-0.02166,"close":45.93}
{"ticker":"CAKE","date":"2015-12-14","pret":0.00959,"close":45.9}
{"ticker":"CAKE","date":"2015-12-15","pret":-0.00304,"close":46.23}
{"ticker":"CAKE","date":"2015-12-16","pret":0.0078,"close":46.46}
{"ticker":"CAKE","date":"2015-12-17"}
{"ticker":"CAKE","date":"2015-12-18","pret":-0.00281,"close":46.06}
{"ticker":"CAKE","date":"2015-12-21","pret":0.00173,"close":46.72}
{"ticker":"CAKE","date":"2015-12-22","pret":0.01224,"close":46.86}
{"ticker":"CAKE","date":"2015-12-23","pret":0.00128,"close":46.89}
{"ticker":"CAKE","date":"2015-12-24","pret":-0.0032,"close":46.46}
{"ticker":"CAKE","date":"2015-12-28","pret":-0.00687,"close":46.53}
{"ticker":"CAKE","date":"2015-12-29","pret":0.0043,"close":46.83}
{"ticker":"CAKE","date":"2015-12-30","pret":0.00492,"close":46.64}
{"ticker":"CAKE","date":"2015-12-31","pret":-0.01051,"close":46.11}
{"ticker":"CAKE","date":"2016-01-04","pret":-0.01302,"close":46.28}
{"ticker":"CAKE","date":"2016-01-05","pret":0.01302,"close":48.01}
{"ticker":"CAL","date":"2015-01-02","pret":-0.00618,"close":31.43}
{"ticker":"CAL","date":"2015-01-05","pret":-0.0302,"close":31.21}
{"ticker":"CAL","date":"2015-01-06","pret":-0.02752,"close":29.76}
{"ticker":"CAL","date":"2015-01-07","pret":-0.01156,"close":30.88}
{"ticker":"CAL","date":"2015-01-08","pret":0.03556,"close":31.97}
{"ticker":"CAL","date":"2015-01-09","pret":0.02563,"close":31.11}
{"ticker":"CAL","date":"2015-01-12","pret":-0.02531,"close":31.42}
{"ticker":"CAL","date":"2015-01-13","pret":0.00925,"close":31.62}
{"ticker":"CAL","date":"2015-01-14","pret":-0.00893,"close":31.08}
{"ticker":"CAL","date":"2015-01-15","pret":-0.00417,"close":30.01}
{"ticker":"CAL","date":"2015-01-16","pret":-0.04137,"close":30.1}
{"ticker":"CAL","date":"2015-01-20","pret":0.00901,"close":29.46}
{"ticker":"CAL","date":"2015-01-21","pret":-0.02489,"close":29.42}
{"ticker":"CAL","date":"2015-01-22","pret":0.01219,"close":29.85}
{"ticker":"CAL","date":"2015-01-23","pret":0.00604,"close":30.2}
{"ticker":"CAL","date":"2015-01-26","pret":0.00534,"close":30.36}
{"ticker":"CAL","date":"2015-01-27","pret":0.01813,"close":30.7}
{"ticker":"CAL","date":"2015-01-28","pret":0.00619,"close":29.7}
{"ticker":"CAL","date":"2015-01-29","pret":-0.02966,"close":30.11}
{"ticker":"CAL","date":"2015-01-30","pret":-0.0057,"close":28.39}
{"ticker":"CAL","date":"2015-02-02","pret":-0.0426,"close":28.62}
{"ticker":"CAL","date":"2015-02-03","pret":0.01152,"close":29.43}
{"ticker":"CAL","date":"2015-02-04","pret":0.01413,"close":29.09}
{"ticker":"CAL","date":"2015-02-05","pret":-0.00103,"close":29.17}
{"ticker":"CAL","date":"2015-02-06","pret":0.00239,"close":28.98}
{"ticker":"CAL","date":"2015-02-09","pret":-0.00927,"close":28.96}
{"ticker":"CAL","date":"2015-02-10","pret":0.0055,"close":29.25}
{"ticker":"CAL","date":"2015-02-11","pret":0.0024,"close":29.01}
{"ticker":"CAL","date":"2015-02-12","pret":-0.00206,"close":29.16}
{"ticker":"CAL","date":"2015-02-13","pret":0.00137,"close":29.28}
{"ticker":"CAL","date":"2015-02-17","pret":-0.00034,"close":29.45}
{"ticker":"CAL","date":"2015-02-18","pret":0.0041,"close":29.24}
{"ticker":"CAL","date":"2015-02-19","pret":-0.00376,"close":29.5}
{"ticker":"CAL","date":"2015-02-20","pret":0.0109,"close":29.62}
{"ticker":"CAL","date":"2015-02-23","pret":0.00641,"close":29.72}
{"ticker":"CAL","date":"2015-02-24","pret":0,"close":29.67}
{"ticker":"CAL","date":"2015-02-25","pret":-0.00405,"close":29.74}
{"ticker":"CAL","date":"2015-02-26","pret":0.00101,"close":29.74}
{"ticker":"CAL","date":"2015-02-27","pret":-0.00034,"close":30}
{"ticker":"CAL","date":"2015-03-02","pret":0.01475,"close":30.66}
{"ticker":"CAL","date":"2015-03-03","pret":0.01486,"close":31.51}
{"ticker":"CAL","date":"2015-03-04","pret":0.03066,"close":31.45}
{"ticker":"CAL","date":"2015-03-05","pret":0.0019,"close":31.13}
{"ticker":"CAL","date":"2015-03-06","pret":-0.01664,"close":30.89}
{"ticker":"CAL","date":"2015-03-09","pret":-0.0042,"close":31.98}
{"ticker":"CAL","date":"2015-03-10","pret":0.02685,"close":32.06}
{"ticker":"CAL","date":"2015-03-11","pret":-0.02394,"close":30.01}
{"ticker":"CAL","date":"2015-03-12","pret":-0.01072,"close":30.14}
{"ticker":"CAL","date":"2015-03-13","pret":-0.01314,"close":30.06}
{"ticker":"CAL","date":"2015-03-16","pret":0.00198,"close":30.28}
{"ticker":"CAL","date":"2015-03-17","pret":0.00198,"close":31.04}
{"ticker":"CAL","date":"2015-03-18","pret":0.02151,"close":31.34}
{"ticker":"CAL","date":"2015-03-19","pret":0.00771,"close":31.88}
{"ticker":"CAL","date":"2015-03-20","pret":0.02808,"close":32.08}
{"ticker":"CAL","date":"2015-03-23","pret":-0.00405,"close":32.34}
{"ticker":"CAL","date":"2015-03-24","pret":0.00809,"close":32.46}
{"ticker":"CAL","date":"2015-03-25","pret":0.00495,"close":31.99}
{"ticker":"CAL","date":"2015-03-26","pret":-0.01366,"close":32.26}
{"ticker":"CAL","date":"2015-03-27","pret":0.00933,"close":32.55}
{"ticker":"CAL","date":"2015-03-30","pret":0.01506,"close":33}
{"ticker":"CAL","date":"2015-03-31","pret":0.00578,"close":32.8}
{"ticker":"CAL","date":"2015-04-01","pret":-0.00853,"close":31.97}
{"ticker":"CAL","date":"2015-04-02","pret":-0.01852,"close":32.5}
{"ticker":"CAL","date":"2015-04-06","pret":0.00435,"close":31.94}
{"ticker":"CAL","date":"2015-04-07","pret":-0.01343,"close":31.69}
{"ticker":"CAL","date":"2015-04-08","pret":-0.0041,"close":31.95}
{"ticker":"CAL","date":"2015-04-09","pret":0.0088,"close":31.14}
{"ticker":"CAL","date":"2015-04-10","pret":-0.02343,"close":30.98}
{"ticker":"CAL","date":"2015-04-13","pret":-0.00514,"close":31.4}
{"ticker":"CAL","date":"2015-04-14","pret":0.01312,"close":30.5}
{"ticker":"CAL","date":"2015-04-15","pret":-0.02543,"close":30.59}
{"ticker":"CAL","date":"2015-04-16","pret":-0.00163,"close":30.64}
{"ticker":"CAL","date":"2015-04-17","pret":-0.00622,"close":29.8}
{"ticker":"CAL","date":"2015-04-20","pret":-0.01223,"close":30.06}
{"ticker":"CAL","date":"2015-04-21","pret":0.001,"close":30.1}
{"ticker":"CAL","date":"2015-04-22","pret":-0.00033,"close":30.14}
{"ticker":"CAL","date":"2015-04-23","pret":0.00232,"close":30.52}
{"ticker":"CAL","date":"2015-04-24","pret":0.01612,"close":30.79}
{"ticker":"CAL","date":"2015-04-27","pret":0.0091,"close":30.91}
{"ticker":"CAL","date":"2015-04-28","pret":-0.00454,"close":30.76}
{"ticker":"CAL","date":"2015-04-29","pret":-0.00358,"close":29.74}
{"ticker":"CAL","date":"2015-04-30","pret":-0.03517,"close":29.7}
{"ticker":"CAL","date":"2015-05-01","pret":0.00941,"close":30.04}
{"ticker":"CAL","date":"2015-05-04","pret":0.00667,"close":29.79}
{"ticker":"CAL","date":"2015-05-05","pret":-0.01271,"close":29.49}
{"ticker":"CAL","date":"2015-05-06","pret":-0.00676,"close":29.31}
{"ticker":"CAL","date":"2015-05-07","pret":-0.00578,"close":29.76}
{"ticker":"CAL","date":"2015-05-08","pret":0.02624,"close":30.35}
{"ticker":"CAL","date":"2015-05-11","pret":0.00794,"close":30.49}
{"ticker":"CAL","date":"2015-05-12","pret":0,"close":30.05}
{"ticker":"CAL","date":"2015-05-13","pret":-0.0076,"close":30.26}
{"ticker":"CAL","date":"2015-05-14","pret":0.0122,"close":30.37}
{"ticker":"CAL","date":"2015-05-15","pret":-0.0023,"close":30.81}
{"ticker":"CAL","date":"2015-05-18","pret":0.01241,"close":31.42}
{"ticker":"CAL","date":"2015-05-19","pret":0.02151,"close":30.98}
{"ticker":"CAL","date":"2015-05-20","pret":-0.01633,"close":31.07}
{"ticker":"CAL","date":"2015-05-21","pret":0,"close":31.35}
{"ticker":"CAL","date":"2015-05-22","pret":0.01315,"close":31.02}
{"ticker":"CAL","date":"2015-05-26","pret":-0.01898,"close":30.16}
{"ticker":"CAL","date":"2015-05-27","pret":0.03855,"close":31.41}
{"ticker":"CAL","date":"2015-05-28","pret":-0.00879,"close":31.67}
{"ticker":"CAL","date":"2015-05-29","pret":0.00189,"close":30.93}
{"ticker":"CAL","date":"2015-06-01","pret":-0.02485,"close":30.7}
{"ticker":"CAL","date":"2015-06-02","pret":-0.01103,"close":31.11}
{"ticker":"CAL","date":"2015-06-03","pret":0.01328,"close":31.85}
{"ticker":"CAL","date":"2015-06-04","pret":0.02699,"close":32.37}
{"ticker":"CAL","date":"2015-06-05","pret":0.00998,"close":32.48}
{"ticker":"CAL","date":"2015-06-08","pret":0.00279,"close":32.41}
{"ticker":"CAL","date":"2015-06-09","pret":-0.00403,"close":31.92}
{"ticker":"CAL","date":"2015-06-10","pret":-0.00124,"close":31.87}
{"ticker":"CAL","date":"2015-06-11","pret":-0.01031,"close":32.14}
{"ticker":"CAL","date":"2015-06-12","pret":0.00969,"close":32.31}
{"ticker":"CAL","date":"2015-06-15","pret":0.00342,"close":32.06}
{"ticker":"CAL","date":"2015-06-16","pret":-0.01405,"close":32.17}
{"ticker":"CAL","date":"2015-06-17","pret":0.01498,"close":32.22}
{"ticker":"CAL","date":"2015-06-18","pret":-0.00248,"close":32.8}
{"ticker":"CAL","date":"2015-06-19","pret":0.02211,"close":32.91}
{"ticker":"CAL","date":"2015-06-22","pret":0.00364,"close":32.5}
{"ticker":"CAL","date":"2015-06-23","pret":-0.01771,"close":32.9}
{"ticker":"CAL","date":"2015-06-24","pret":0.01103,"close":32.57}
{"ticker":"CAL","date":"2015-06-25","pret":-0.00397,"close":32.45}
{"ticker":"CAL","date":"2015-06-26","pret":-0.00153,"close":32.63}
{"ticker":"CAL","date":"2015-06-29","pret":-0.00338,"close":31.52}
{"ticker":"CAL","date":"2015-06-30","pret":-0.02711,"close":31.78}
{"ticker":"CAL","date":"2015-07-01","pret":0.01037,"close":32.47}
{"ticker":"CAL","date":"2015-07-02","pret":0.01889,"close":32.56}
{"ticker":"CAL","date":"2015-07-06","pret":-0.01639,"close":32.16}
{"ticker":"CAL","date":"2015-07-07","pret":0.00125,"close":32.04}
{"ticker":"CAL","date":"2015-07-08","pret":0.0133,"close":31.89}
{"ticker":"CAL","date":"2015-07-09","pret":-0.00771,"close":32.06}
{"ticker":"CAL","date":"2015-07-10","pret":0.00186,"close":32.2}
{"ticker":"CAL","date":"2015-07-13","pret":0.0037,"close":32.72}
{"ticker":"CAL","date":"2015-07-14","pret":0.00798,"close":32.7}
{"ticker":"CAL","date":"2015-07-15","pret":-0.00275,"close":32.61}
{"ticker":"CAL","date":"2015-07-16","pret":0.00641,"close":33.24}
{"ticker":"CAL","date":"2015-07-17","pret":0.00879,"close":33.03}
{"ticker":"CAL","date":"2015-07-20","pret":0.0111,"close":33.03}
{"ticker":"CAL","date":"2015-07-21","pret":-0.01534,"close":32.6}
{"ticker":"CAL","date":"2015-07-22","pret":-0.01711,"close":32.75}
{"ticker":"CAL","date":"2015-07-23","pret":0.00951,"close":32.21}
{"ticker":"CAL","date":"2015-07-24","pret":-0.01787,"close":31.43}
{"ticker":"CAL","date":"2015-07-27","pret":-0.0303,"close":31.5}
{"ticker":"CAL","date":"2015-07-28","pret":0.01115,"close":31.8}
{"ticker":"CAL","date":"2015-07-29","pret":0.00883,"close":32.54}
{"ticker":"CAL","date":"2015-07-30","pret":0.01744,"close":32.67}
{"ticker":"CAL","date":"2015-07-31","pret":0.00891,"close":33.04}
{"ticker":"CAL","date":"2015-08-03","pret":0.01035,"close":32.94}
{"ticker":"CAL","date":"2015-08-04","pret":-0.00394,"close":32.89}
{"ticker":"CAL","date":"2015-08-05","pret":0.00606,"close":33.21}
{"ticker":"CAL","date":"2015-08-06","pret":0.00211,"close":32.44}
{"ticker":"CAL","date":"2015-08-07","pret":-0.02782,"close":32}
{"ticker":"CAL","date":"2015-08-10","pret":-0.00062,"close":32.18}
{"ticker":"CAL","date":"2015-08-11","pret":-0.00747,"close":32.2}
{"ticker":"CAL","date":"2015-08-12","pret":-0.00094,"close":31.84}
{"ticker":"CAL","date":"2015-08-13","pret":-0.00376,"close":32.38}
{"ticker":"CAL","date":"2015-08-14","pret":0.01712,"close":32.68}
{"ticker":"CAL","date":"2015-08-17","pret":0.0037,"close":33.28}
{"ticker":"CAL","date":"2015-08-18","pret":0.01858,"close":33.36}
{"ticker":"CAL","date":"2015-08-19","pret":-0.0006,"close":33.63}
{"ticker":"CAL","date":"2015-08-20","pret":0.00332,"close":32.54}
{"ticker":"CAL","date":"2015-08-21","pret":-0.06113,"close":31.71}
{"ticker":"CAL","date":"2015-08-24","pret":0,"close":30.29}
{"ticker":"CAL","date":"2015-08-25","pret":-0.00513,"close":30.1}
{"ticker":"CAL","date":"2015-08-26","pret":-0.0071,"close":31.32}
{"ticker":"CAL","date":"2015-08-27","pret":0.024,"close":31.83}
{"ticker":"CAL","date":"2015-08-28","pret":0.0019,"close":33.23}
{"ticker":"CAL","date":"2015-08-31","pret":0.04716,"close":33.3}
{"ticker":"CAL","date":"2015-09-01","pret":-0.01885,"close":32.29}
{"ticker":"CAL","date":"2015-09-02","pret":0.00612,"close":32.38}
{"ticker":"CAL","date":"2015-09-03","pret":-0.00428,"close":32.55}
{"ticker":"CAL","date":"2015-09-04","pret":-0.0145,"close":32.4}
{"ticker":"CAL","date":"2015-09-08","pret":0.01969,"close":32.47}
{"ticker":"CAL","date":"2015-09-09","pret":0.00274,"close":32.53}
{"ticker":"CAL","date":"2015-09-10","pret":-0.01871,"close":31.47}
{"ticker":"CAL","date":"2015-09-11","pret":-0.03145,"close":31.37}
{"ticker":"CAL","date":"2015-09-14","pret":0.0016,"close":31.39}
{"ticker":"CAL","date":"2015-09-15","pret":-0.0016,"close":32.01}
{"ticker":"CAL","date":"2015-09-16","pret":0.02087,"close":32.44}
{"ticker":"CAL","date":"2015-09-17","pret":0.01552,"close":32.83}
{"ticker":"CAL","date":"2015-09-18","pret":0,"close":32.22}
{"ticker":"CAL","date":"2015-09-21","pret":0.004,"close":32.74}
{"ticker":"CAL","date":"2015-09-22","pret":-0.004,"close":32.4}
{"ticker":"CAL","date":"2015-09-23","pret":0.00308,"close":32.62}
{"ticker":"CAL","date":"2015-09-24","pret":-0.00462,"close":31.8}
{"ticker":"CAL","date":"2015-09-25","pret":-0.00961,"close":31.69}
{"ticker":"CAL","date":"2015-09-28","pret":-0.01254,"close":30.2}
{"ticker":"CAL","date":"2015-09-29","pret":-0.04715,"close":29.9}
{"ticker":"CAL","date":"2015-09-30","pret":-0.00464,"close":30.53}
{"ticker":"CAL","date":"2015-10-01","pret":0.01287,"close":30.22}
{"ticker":"CAL","date":"2015-10-02","pret":-0.01454,"close":31}
{"ticker":"CAL","date":"2015-10-05","pret":0.03884,"close":31.95}
{"ticker":"CAL","date":"2015-10-06","pret":0.01745,"close":31.05}
{"ticker":"CAL","date":"2015-10-07","pret":-0.01905,"close":30.56}
{"ticker":"CAL","date":"2015-10-08","pret":-0.01779,"close":31.4}
{"ticker":"CAL","date":"2015-10-09","pret":0.02355,"close":31.06}
{"ticker":"CAL","date":"2015-10-12","pret":-0.00543,"close":31.53}
{"ticker":"CAL","date":"2015-10-13","pret":0.00448,"close":30.8}
{"ticker":"CAL","date":"2015-10-14","pret":-0.01349,"close":30.81}
{"ticker":"CAL","date":"2015-10-15","pret":-0.00259,"close":31.42}
{"ticker":"CAL","date":"2015-10-16","pret":0.02308,"close":30.95}
{"ticker":"CAL","date":"2015-10-19","pret":-0.01887,"close":31.62}
{"ticker":"CAL","date":"2015-10-20","pret":0.01697,"close":31.38}
{"ticker":"CAL","date":"2015-10-21","pret":-0.00191,"close":30.83}
{"ticker":"CAL","date":"2015-10-22","pret":-0.01313,"close":30.37}
{"ticker":"CAL","date":"2015-10-23","pret":-0.02018,"close":28.49}
{"ticker":"CAL","date":"2015-10-26","pret":-0.06417,"close":28.91}
{"ticker":"CAL","date":"2015-10-27","pret":0.00977,"close":28.07}
{"ticker":"CAL","date":"2015-10-28","pret":-0.02532,"close":28.73}
{"ticker":"CAL","date":"2015-10-29","pret":0.02878,"close":30.19}
{"ticker":"CAL","date":"2015-10-30","pret":0.04301,"close":30.56}
{"ticker":"CAL","date":"2015-11-02","pret":0.01611,"close":30.4}
{"ticker":"CAL","date":"2015-11-03","pret":-0.00753,"close":30.88}
{"ticker":"CAL","date":"2015-11-04","pret":0.01046,"close":29.96}
{"ticker":"CAL","date":"2015-11-05","pret":-0.0217,"close":30.52}
{"ticker":"CAL","date":"2015-11-06","pret":0.00497,"close":30.27}
{"ticker":"CAL","date":"2015-11-09","pret":-0.00298,"close":29.68}
{"ticker":"CAL","date":"2015-11-10","pret":-0.01336,"close":30.12}
{"ticker":"CAL","date":"2015-11-11","pret":0.00837,"close":29.09}
{"ticker":"CAL","date":"2015-11-12","pret":-0.03287,"close":28.67}
{"ticker":"CAL","date":"2015-11-13","pret":-0.02794,"close":26.3}
{"ticker":"CAL","date":"2015-11-16","pret":-0.06702,"close":26.88}
{"ticker":"CAL","date":"2015-11-17","pret":0.02543,"close":26.92}
{"ticker":"CAL","date":"2015-11-18","pret":-0.00185,"close":27.66}
{"ticker":"CAL","date":"2015-11-19","pret":0.01906,"close":28.18}
{"ticker":"CAL","date":"2015-11-20","pret":0.03179,"close":28.82}
{"ticker":"CAL","date":"2015-11-23","pret":0.01084,"close":28.99}
{"ticker":"CAL","date":"2015-11-24","pret":-0.00139,"close":28.85}
{"ticker":"CAL","date":"2015-11-25","pret":0.04228,"close":29.64}
{"ticker":"CAL","date":"2015-11-26"}
{"ticker":"CAL","date":"2015-11-27","pret":-0.01142,"close":29.46}
{"ticker":"CAL","date":"2015-11-30","pret":-0.00474,"close":28.1}
{"ticker":"CAL","date":"2015-12-01","pret":-0.0437,"close":28.56}
{"ticker":"CAL","date":"2015-12-02","pret":0.01722,"close":28.9}
{"ticker":"CAL","date":"2015-12-03","pret":0.00174,"close":28.67}
{"ticker":"CAL","date":"2015-12-04","pret":-0.00244,"close":29.16}
{"ticker":"CAL","date":"2015-12-07","pret":0.01831,"close":28.81}
{"ticker":"CAL","date":"2015-12-08","pret":-0.02356,"close":28.94}
{"ticker":"CAL","date":"2015-12-09","pret":0.00629,"close":28.72}
{"ticker":"CAL","date":"2015-12-10","pret":0.00035,"close":28.52}
{"ticker":"CAL","date":"2015-12-11","pret":-0.01615,"close":28.23}
{"ticker":"CAL","date":"2015-12-14","pret":-0.00106,"close":27.95}
{"ticker":"CAL","date":"2015-12-15","pret":-0.00248,"close":27.8}
{"ticker":"CAL","date":"2015-12-16","pret":-0.00427,"close":28.24}
{"ticker":"CAL","date":"2015-12-17"}
{"ticker":"CAL","date":"2015-12-18","pret":-0.0378,"close":26.62}
{"ticker":"CAL","date":"2015-12-21","pret":-0.01417,"close":26.76}
{"ticker":"CAL","date":"2015-12-22","pret":0.01158,"close":27.49}
{"ticker":"CAL","date":"2015-12-23","pret":0.02494,"close":27.37}
{"ticker":"CAL","date":"2015-12-24","pret":-0.00946,"close":27.01}
{"ticker":"CAL","date":"2015-12-28","pret":-0.01733,"close":26.75}
{"ticker":"CAL","date":"2015-12-29","pret":0.0026,"close":27.49}
{"ticker":"CAL","date":"2015-12-30","pret":0.0162,"close":27.17}
{"ticker":"CAL","date":"2015-12-31","pret":-0.00991,"close":26.82}
{"ticker":"CAL","date":"2016-01-04","pret":-0.03566,"close":26.28}
{"ticker":"CAL","date":"2016-01-05","pret":0.01064,"close":26.27}
{"ticker":"CALA","date":"2015-01-02","pret":0.09993,"close":20.9}
{"ticker":"CALA","date":"2015-01-05","pret":0.03265,"close":21.7}
{"ticker":"CALA","date":"2015-01-06","pret":0.04865,"close":23.85}
{"ticker":"CALA","date":"2015-01-07","pret":0.10646,"close":24.4}
{"ticker":"CALA","date":"2015-01-08","pret":0.02953,"close":23.58}
{"ticker":"CALA","date":"2015-01-09","pret":-0.05615,"close":23.64}
{"ticker":"CALA","date":"2015-01-12","pret":0.00547,"close":22.86}
{"ticker":"CALA","date":"2015-01-13","pret":-0.03629,"close":22.14}
{"ticker":"CALA","date":"2015-01-14","pret":-0.05726,"close":22.82}
{"ticker":"CALA","date":"2015-01-15","pret":0.05726,"close":21.47}
{"ticker":"CALA","date":"2015-01-16","pret":-0.07304,"close":23.18}
{"ticker":"CALA","date":"2015-01-20","pret":0.08643,"close":22.62}
{"ticker":"CALA","date":"2015-01-21","pret":-0.04116,"close":21.53}
{"ticker":"CALA","date":"2015-01-22","pret":-0.0392,"close":20.74}
{"ticker":"CALA","date":"2015-01-23","pret":-0.03935,"close":19.7}
{"ticker":"CALA","date":"2015-01-26","pret":-0.125,"close":20.28}
{"ticker":"CALA","date":"2015-01-27","pret":0.08404,"close":20.43}
{"ticker":"CALA","date":"2015-01-28","pret":0.06391,"close":18.84}
{"ticker":"CALA","date":"2015-01-29","pret":-0.10767,"close":19.82}
{"ticker":"CALA","date":"2015-01-30","pret":0.03313,"close":19.89}
{"ticker":"CALA","date":"2015-02-02","pret":0.01816,"close":20.94}
{"ticker":"CALA","date":"2015-02-03","pret":0.04497,"close":19.69}
{"ticker":"CALA","date":"2015-02-04","pret":-0.07286,"close":17.75}
{"ticker":"CALA","date":"2015-02-05","pret":-0.08026,"close":17.63}
{"ticker":"CALA","date":"2015-02-06","pret":-0.02197,"close":17.18}
{"ticker":"CALA","date":"2015-02-09","pret":-0.02538,"close":18.18}
{"ticker":"CALA","date":"2015-02-10","pret":0.06829,"close":17.94}
{"ticker":"CALA","date":"2015-02-11","pret":-0.03724,"close":16.4}
{"ticker":"CALA","date":"2015-02-12","pret":-0.06552,"close":15.49}
{"ticker":"CALA","date":"2015-02-13","pret":-0.06494,"close":16.11}
{"ticker":"CALA","date":"2015-02-17","pret":0.01664,"close":16.7}
{"ticker":"CALA","date":"2015-02-18","pret":0.06865,"close":16.39}
{"ticker":"CALA","date":"2015-02-19","pret":-0.03988,"close":16.34}
{"ticker":"CALA","date":"2015-02-20","pret":0.01043,"close":16.21}
{"ticker":"CALA","date":"2015-02-23","pret":-0.00551,"close":16.11}
{"ticker":"CALA","date":"2015-02-24","pret":-0.00615,"close":15.72}
{"ticker":"CALA","date":"2015-02-25","pret":-0.02944,"close":16.03}
{"ticker":"CALA","date":"2015-02-26","pret":0.02263,"close":16.19}
{"ticker":"CALA","date":"2015-02-27","pret":-0.00062,"close":15.22}
{"ticker":"CALA","date":"2015-03-02","pret":-0.053,"close":13.76}
{"ticker":"CALA","date":"2015-03-03","pret":-0.10209,"close":13.51}
{"ticker":"CALA","date":"2015-03-04","pret":-0.03623,"close":14.02}
{"ticker":"CALA","date":"2015-03-05","pret":0.0585,"close":13.31}
{"ticker":"CALA","date":"2015-03-06","pret":0.24506,"close":14.67}
{"ticker":"CALA","date":"2015-03-09","pret":-0.2136,"close":13.45}
{"ticker":"CALA","date":"2015-03-10","pret":-0.09979,"close":13.71}
{"ticker":"CALA","date":"2015-03-11","pret":0.06264,"close":13.86}
{"ticker":"CALA","date":"2015-03-12","pret":-0.01077,"close":13.37}
{"ticker":"CALA","date":"2015-03-13","pret":-0.03303,"close":13.02}
{"ticker":"CALA","date":"2015-03-16","pret":-0.02494,"close":13.61}
{"ticker":"CALA","date":"2015-03-17","pret":0.05072,"close":13.51}
{"ticker":"CALA","date":"2015-03-18","pret":-0.01465,"close":13.47}
{"ticker":"CALA","date":"2015-03-19","pret":0,"close":14.07}
{"ticker":"CALA","date":"2015-03-20","pret":0.04826,"close":15.75}
{"ticker":"CALA","date":"2015-03-23","pret":0.10789,"close":18.74}
{"ticker":"CALA","date":"2015-03-24","pret":0.17662,"close":19.37}
{"ticker":"CALA","date":"2015-03-25","pret":0.00264,"close":17.13}
{"ticker":"CALA","date":"2015-03-26","pret":-0.12042,"close":15.88}
{"ticker":"CALA","date":"2015-03-27","pret":-0.05695,"close":17.45}
{"ticker":"CALA","date":"2015-03-30","pret":0.16943,"close":16.42}
{"ticker":"CALA","date":"2015-03-31","pret":-0.14269,"close":16.42}
{"ticker":"CALA","date":"2015-04-01","pret":0.00184,"close":16.25}
{"ticker":"CALA","date":"2015-04-02","pret":-0.00614,"close":16.46}
{"ticker":"CALA","date":"2015-04-06","pret":0.01103,"close":17.37}
{"ticker":"CALA","date":"2015-04-07","pret":0.05915,"close":17.25}
{"ticker":"CALA","date":"2015-04-08","pret":-0.00518,"close":18.23}
{"ticker":"CALA","date":"2015-04-09","pret":0.0523,"close":18.33}
{"ticker":"CALA","date":"2015-04-10","pret":0.0109,"close":17.88}
{"ticker":"CALA","date":"2015-04-13","pret":-0.02636,"close":18.1}
{"ticker":"CALA","date":"2015-04-14","pret":0.01162,"close":18.93}
{"ticker":"CALA","date":"2015-04-15","pret":0.04989,"close":19.38}
{"ticker":"CALA","date":"2015-04-16","pret":0.01093,"close":18.69}
{"ticker":"CALA","date":"2015-04-17","pret":-0.04337,"close":18.37}
{"ticker":"CALA","date":"2015-04-20","pret":-0.01361,"close":16.16}
{"ticker":"CALA","date":"2015-04-21","pret":-0.1173,"close":13.99}
{"ticker":"CALA","date":"2015-04-22","pret":-0.14069,"close":12.93}
{"ticker":"CALA","date":"2015-04-23","pret":-0.08817,"close":13.76}
{"ticker":"CALA","date":"2015-04-24","pret":0.05939,"close":13.41}
{"ticker":"CALA","date":"2015-04-27","pret":-0.01916,"close":11.54}
{"ticker":"CALA","date":"2015-04-28","pret":-0.14465,"close":11.06}
{"ticker":"CALA","date":"2015-04-29","pret":-0.05842,"close":10.8}
{"ticker":"CALA","date":"2015-04-30","pret":-0.02212,"close":10.01}
{"ticker":"CALA","date":"2015-05-01","pret":-0.0795,"close":9.82}
{"ticker":"CALA","date":"2015-05-04","pret":-0.00101,"close":9.86}
{"ticker":"CALA","date":"2015-05-05","pret":-0.00405,"close":9.5}
{"ticker":"CALA","date":"2015-05-06","pret":-0.02672,"close":9.02}
{"ticker":"CALA","date":"2015-05-07","pret":-0.05679,"close":9.52}
{"ticker":"CALA","date":"2015-05-08","pret":0.1464,"close":13.87}
{"ticker":"CALA","date":"2015-05-11","pret":0.30187,"close":12.81}
{"ticker":"CALA","date":"2015-05-12","pret":-0.12992,"close":13.55}
{"ticker":"CALA","date":"2015-05-13","pret":0.07491,"close":12.9}
{"ticker":"CALA","date":"2015-05-14","pret":-0.04879,"close":12.14}
{"ticker":"CALA","date":"2015-05-15","pret":-0.05047,"close":11.87}
{"ticker":"CALA","date":"2015-05-18","pret":-0.02412,"close":11.79}
{"ticker":"CALA","date":"2015-05-19","pret":-0.01955,"close":10.97}
{"ticker":"CALA","date":"2015-05-20","pret":-0.04656,"close":10.85}
{"ticker":"CALA","date":"2015-05-21","pret":0.16463,"close":12.02}
{"ticker":"CALA","date":"2015-05-22","pret":-0.10358,"close":11}
{"ticker":"CALA","date":"2015-05-26","pret":-0.07281,"close":10.85}
{"ticker":"CALA","date":"2015-05-27","pret":-0.01651,"close":10.95}
{"ticker":"CALA","date":"2015-05-28","pret":0.01012,"close":10.8}
{"ticker":"CALA","date":"2015-05-29","pret":0.01995,"close":10.47}
{"ticker":"CALA","date":"2015-06-01","pret":-0.03285,"close":9.21}
{"ticker":"CALA","date":"2015-06-02","pret":-0.15091,"close":8.84}
{"ticker":"CALA","date":"2015-06-03","pret":-0.0475,"close":8.93}
{"ticker":"CALA","date":"2015-06-04","pret":0.01013,"close":8.75}
{"ticker":"CALA","date":"2015-06-05","pret":-0.0307,"close":9}
{"ticker":"CALA","date":"2015-06-08","pret":0.03851,"close":8.59}
{"ticker":"CALA","date":"2015-06-09","pret":-0.05834,"close":7.99}
{"ticker":"CALA","date":"2015-06-10","pret":-0.05198,"close":8.04}
{"ticker":"CALA","date":"2015-06-11","pret":-0.00747,"close":7.92}
{"ticker":"CALA","date":"2015-06-12","pret":0.03077,"close":7.92}
{"ticker":"CALA","date":"2015-06-15","pret":-0.04716,"close":7.24}
{"ticker":"CALA","date":"2015-06-16","pret":-0.09037,"close":7.01}
{"ticker":"CALA","date":"2015-06-17","pret":-0.02393,"close":6.86}
{"ticker":"CALA","date":"2015-06-18","pret":-0.02306,"close":7.47}
{"ticker":"CALA","date":"2015-06-19","pret":0.07982,"close":8.66}
{"ticker":"CALA","date":"2015-06-22","pret":0.14624,"close":8.72}
{"ticker":"CALA","date":"2015-06-23","pret":0.05761,"close":8.84}
{"ticker":"CALA","date":"2015-06-24","pret":-0.04032,"close":8.26}
{"ticker":"CALA","date":"2015-06-25","pret":-0.05642,"close":7.58}
{"ticker":"CALA","date":"2015-06-26","pret":-0.08976,"close":7.18}
{"ticker":"CALA","date":"2015-06-29","pret":-0.06419,"close":6.64}
{"ticker":"CALA","date":"2015-06-30","pret":-0.01278,"close":7.14}
{"ticker":"CALA","date":"2015-07-01","pret":0.03233,"close":6.99}
{"ticker":"CALA","date":"2015-07-02","pret":-0.0395,"close":6.95}
{"ticker":"CALA","date":"2015-07-06","pret":-0.01742,"close":7.15}
{"ticker":"CALA","date":"2015-07-07","pret":0.05276,"close":6.88}
{"ticker":"CALA","date":"2015-07-08","pret":-0.05863,"close":6.68}
{"ticker":"CALA","date":"2015-07-09","pret":0.00147,"close":6.77}
{"ticker":"CALA","date":"2015-07-10","pret":0.0117,"close":6.77}
{"ticker":"CALA","date":"2015-07-13","pret":-0.01023,"close":6.96}
{"ticker":"CALA","date":"2015-07-14","pret":0.01458,"close":7.12}
{"ticker":"CALA","date":"2015-07-15","pret":0.03274,"close":6.88}
{"ticker":"CALA","date":"2015-07-16","pret":-0.0313,"close":7.12}
{"ticker":"CALA","date":"2015-07-17","pret":0.0327,"close":8.66}
{"ticker":"CALA","date":"2015-07-20","pret":0.20991,"close":7.83}
{"ticker":"CALA","date":"2015-07-21","pret":-0.12162,"close":9.15}
{"ticker":"CALA","date":"2015-07-22","pret":0.1284,"close":8.38}
{"ticker":"CALA","date":"2015-07-23","pret":-0.05676,"close":8.06}
{"ticker":"CALA","date":"2015-07-24","pret":0.00357,"close":9.03}
{"ticker":"CALA","date":"2015-07-27","pret":0.04528,"close":8.43}
{"ticker":"CALA","date":"2015-07-28","pret":-0.04172,"close":8.12}
{"ticker":"CALA","date":"2015-07-29","pret":-0.03861,"close":7.51}
{"ticker":"CALA","date":"2015-07-30","pret":-0.08735,"close":7.5}
{"ticker":"CALA","date":"2015-07-31","pret":0.00402,"close":7.4}
{"ticker":"CALA","date":"2015-08-03","pret":-0.01346,"close":7.19}
{"ticker":"CALA","date":"2015-08-04","pret":-0.03446,"close":7.14}
{"ticker":"CALA","date":"2015-08-05","pret":-0.00422,"close":6.93}
{"ticker":"CALA","date":"2015-08-06","pret":-0.03148,"close":6.42}
{"ticker":"CALA","date":"2015-08-07","pret":-0.0849,"close":6.42}
{"ticker":"CALA","date":"2015-08-10","pret":0.02191,"close":6.64}
{"ticker":"CALA","date":"2015-08-11","pret":-0.00777,"close":5.75}
{"ticker":"CALA","date":"2015-08-12","pret":-0.14226,"close":5.6}
{"ticker":"CALA","date":"2015-08-13","pret":0.01783,"close":5.35}
{"ticker":"CALA","date":"2015-08-14","pret":-0.06383,"close":5.33}
{"ticker":"CALA","date":"2015-08-17","pret":-0.00756,"close":5.48}
{"ticker":"CALA","date":"2015-08-18","pret":0.0409,"close":5.61}
{"ticker":"CALA","date":"2015-08-19","pret":0.00182,"close":5.32}
{"ticker":"CALA","date":"2015-08-20","pret":-0.04652,"close":5.05}
{"ticker":"CALA","date":"2015-08-21","pret":-0.04879,"close":5.13}
{"ticker":"CALA","date":"2015-08-24","pret":-0.03666,"close":4.66}
{"ticker":"CALA","date":"2015-08-25","pret":0.02256,"close":4.42}
{"ticker":"CALA","date":"2015-08-26","pret":-0.07583,"close":4.8}
{"ticker":"CALA","date":"2015-08-27","pret":0.0738,"close":5.59}
{"ticker":"CALA","date":"2015-08-28","pret":0.1078,"close":5.78}
{"ticker":"CALA","date":"2015-08-31","pret":0.05157,"close":5.83}
{"ticker":"CALA","date":"2015-09-01","pret":-0.04068,"close":5.51}
{"ticker":"CALA","date":"2015-09-02","pret":0.0232,"close":5.64}
{"ticker":"CALA","date":"2015-09-03","pret":0.01053,"close":5.99}
{"ticker":"CALA","date":"2015-09-04","pret":0.01902,"close":6.05}
{"ticker":"CALA","date":"2015-09-08","pret":0.05982,"close":6.44}
{"ticker":"CALA","date":"2015-09-09","pret":0.061,"close":6.36}
{"ticker":"CALA","date":"2015-09-10","pret":-0.04659,"close":6.5}
{"ticker":"CALA","date":"2015-09-11","pret":0.02667,"close":6.65}
{"ticker":"CALA","date":"2015-09-14","pret":0.02899,"close":6.63}
{"ticker":"CALA","date":"2015-09-15","pret":-0.00603,"close":6.55}
{"ticker":"CALA","date":"2015-09-16","pret":-0.01524,"close":6.35}
{"ticker":"CALA","date":"2015-09-17","pret":-0.03438,"close":6.43}
{"ticker":"CALA","date":"2015-09-18","pret":0,"close":6.56}
{"ticker":"CALA","date":"2015-09-21","pret":0.04507,"close":6.12}
{"ticker":"CALA","date":"2015-09-22","pret":-0.09228,"close":6.13}
{"ticker":"CALA","date":"2015-09-23","pret":0.02306,"close":6.07}
{"ticker":"CALA","date":"2015-09-24","pret":-0.02473,"close":6.07}
{"ticker":"CALA","date":"2015-09-25","pret":0.0231,"close":6.03}
{"ticker":"CALA","date":"2015-09-28","pret":-0.0298,"close":5.45}
{"ticker":"CALA","date":"2015-09-29","pret":-0.09885,"close":5}
{"ticker":"CALA","date":"2015-09-30","pret":-0.06516,"close":5.43}
{"ticker":"CALA","date":"2015-10-01","pret":0.06886,"close":5.55}
{"ticker":"CALA","date":"2015-10-02","pret":0,"close":6.17}
{"ticker":"CALA","date":"2015-10-05","pret":0.1523,"close":6.84}
{"ticker":"CALA","date":"2015-10-06","pret":0.10536,"close":7.09}
{"ticker":"CALA","date":"2015-10-07","pret":0.02539,"close":7.42}
{"ticker":"CALA","date":"2015-10-08","pret":0.03692,"close":7.52}
{"ticker":"CALA","date":"2015-10-09","pret":0.02518,"close":7.61}
{"ticker":"CALA","date":"2015-10-12","pret":0,"close":7.47}
{"ticker":"CALA","date":"2015-10-13","pret":-0.04552,"close":7.36}
{"ticker":"CALA","date":"2015-10-14","pret":0.00819,"close":7.42}
{"ticker":"CALA","date":"2015-10-15","pret":0.00542,"close":7.94}
{"ticker":"CALA","date":"2015-10-16","pret":0.07546,"close":7.68}
{"ticker":"CALA","date":"2015-10-19","pret":-0.04223,"close":7.56}
{"ticker":"CALA","date":"2015-10-20","pret":-0.01581,"close":7.45}
{"ticker":"CALA","date":"2015-10-21","pret":0.00265,"close":7.19}
{"ticker":"CALA","date":"2015-10-22","pret":-0.07564,"close":7.22}
{"ticker":"CALA","date":"2015-10-23","pret":0.04333,"close":7.39}
{"ticker":"CALA","date":"2015-10-26","pret":0.00953,"close":7.34}
{"ticker":"CALA","date":"2015-10-27","pret":-0.0068,"close":7.48}
{"ticker":"CALA","date":"2015-10-28","pret":0.02026,"close":7.99}
{"ticker":"CALA","date":"2015-10-29","pret":0.06721,"close":8.73}
{"ticker":"CALA","date":"2015-10-30","pret":0.0919,"close":8.54}
{"ticker":"CALA","date":"2015-11-02","pret":-0.01841,"close":8.8}
{"ticker":"CALA","date":"2015-11-03","pret":0.01613,"close":8.8}
{"ticker":"CALA","date":"2015-11-04","pret":0.01023,"close":9.73}
{"ticker":"CALA","date":"2015-11-05","pret":0.09387,"close":9.8}
{"ticker":"CALA","date":"2015-11-06","pret":0.01837,"close":10.02}
{"ticker":"CALA","date":"2015-11-09","pret":0.02496,"close":7.83}
{"ticker":"CALA","date":"2015-11-10","pret":-0.35358,"close":6.72}
{"ticker":"CALA","date":"2015-11-11","pret":-0.05188,"close":7.84}
{"ticker":"CALA","date":"2015-11-12","pret":0.11317,"close":7.12}
{"ticker":"CALA","date":"2015-11-13","pret":-0.06269,"close":7.02}
{"ticker":"CALA","date":"2015-11-16","pret":-0.01274,"close":6.68}
{"ticker":"CALA","date":"2015-11-17","pret":-0.04219,"close":6.79}
{"ticker":"CALA","date":"2015-11-18","pret":0.00888,"close":7.44}
{"ticker":"CALA","date":"2015-11-19","pret":0.08332,"close":7.3}
{"ticker":"CALA","date":"2015-11-20","pret":-0.01227,"close":7.17}
{"ticker":"CALA","date":"2015-11-23","pret":-0.01242,"close":7.23}
{"ticker":"CALA","date":"2015-11-24","pret":-0.01117,"close":7.56}
{"ticker":"CALA","date":"2015-11-25","pret":0.0277,"close":7.7}
{"ticker":"CALA","date":"2015-11-26"}
{"ticker":"CALA","date":"2015-11-27","pret":0.04017,"close":8.32}
{"ticker":"CALA","date":"2015-11-30","pret":0.06847,"close":7.94}
{"ticker":"CALA","date":"2015-12-01","pret":-0.01606,"close":7.69}
{"ticker":"CALA","date":"2015-12-02","pret":-0.05504,"close":7.39}
{"ticker":"CALA","date":"2015-12-03","pret":-0.02397,"close":7.24}
{"ticker":"CALA","date":"2015-12-04","pret":-0.01768,"close":7.33}
{"ticker":"CALA","date":"2015-12-07","pret":-0.00412,"close":6.79}
{"ticker":"CALA","date":"2015-12-08","pret":-0.08027,"close":6.51}
{"ticker":"CALA","date":"2015-12-09","pret":-0.03803,"close":6.1}
{"ticker":"CALA","date":"2015-12-10","pret":-0.05252,"close":6.22}
{"ticker":"CALA","date":"2015-12-11","pret":-0.0115,"close":5.98}
{"ticker":"CALA","date":"2015-12-14","pret":-0.00663,"close":5.88}
{"ticker":"CALA","date":"2015-12-15","pret":-0.00668,"close":6.11}
{"ticker":"CALA","date":"2015-12-16","pret":0.05697,"close":6.69}
{"ticker":"CALA","date":"2015-12-17"}
{"ticker":"CALA","date":"2015-12-18","pret":0.11919,"close":7.5}
{"ticker":"CALA","date":"2015-12-21","pret":0.0626,"close":7.83}
{"ticker":"CALA","date":"2015-12-22","pret":0.04262,"close":7.86}
{"ticker":"CALA","date":"2015-12-23","pret":-0.00126,"close":8.13}
{"ticker":"CALA","date":"2015-12-24","pret":0.02993,"close":8.49}
{"ticker":"CALA","date":"2015-12-28","pret":0.04092,"close":8.1}
{"ticker":"CALA","date":"2015-12-29","pret":-0.03602,"close":8.42}
{"ticker":"CALA","date":"2015-12-30","pret":0.02416,"close":8.11}
{"ticker":"CALA","date":"2015-12-31","pret":-0.03769,"close":7.66}
{"ticker":"CALA","date":"2016-01-04","pret":-0.08397,"close":7.44}
{"ticker":"CALA","date":"2016-01-05","pret":0.03183,"close":7.79}
{"ticker":"CALD","date":"2015-01-02","pret":0.00861,"close":15.91}
{"ticker":"CALD","date":"2015-01-05","pret":-0.02922,"close":15.52}
{"ticker":"CALD","date":"2015-01-06","pret":-0.01911,"close":15.21}
{"ticker":"CALD","date":"2015-01-07","pret":-0.01294,"close":15.29}
{"ticker":"CALD","date":"2015-01-08","pret":0.00325,"close":15.61}
{"ticker":"CALD","date":"2015-01-09","pret":0.01162,"close":15.29}
{"ticker":"CALD","date":"2015-01-12","pret":-0.02141,"close":14.97}
{"ticker":"CALD","date":"2015-01-13","pret":-0.00922,"close":15.12}
{"ticker":"CALD","date":"2015-01-14","pret":-0.01332,"close":15.03}
{"ticker":"CALD","date":"2015-01-15","pret":0.00668,"close":14.61}
{"ticker":"CALD","date":"2015-01-16","pret":-0.02975,"close":14.82}
{"ticker":"CALD","date":"2015-01-20","pret":0.02038,"close":15.15}
{"ticker":"CALD","date":"2015-01-21","pret":0.01931,"close":14.86}
{"ticker":"CALD","date":"2015-01-22","pret":-0.01194,"close":15.18}
{"ticker":"CALD","date":"2015-01-23","pret":0.00996,"close":15.17}
{"ticker":"CALD","date":"2015-01-26","pret":-0.00066,"close":15.29}
{"ticker":"CALD","date":"2015-01-27","pret":-0.0093,"close":15.15}
{"ticker":"CALD","date":"2015-01-28","pret":0.02114,"close":14.96}
{"ticker":"CALD","date":"2015-01-29","pret":-0.0198,"close":15.26}
{"ticker":"CALD","date":"2015-01-30","pret":0.00863,"close":14.95}
{"ticker":"CALD","date":"2015-02-02","pret":0.00659,"close":15.8}
{"ticker":"CALD","date":"2015-02-03","pret":0.03357,"close":15.85}
{"ticker":"CALD","date":"2015-02-04","pret":0.00507,"close":15.89}
{"ticker":"CALD","date":"2015-02-05","pret":0.00504,"close":15.97}
{"ticker":"CALD","date":"2015-02-06","pret":0.04366,"close":16.24}
{"ticker":"CALD","date":"2015-02-09","pret":-0.03117,"close":15.55}
{"ticker":"CALD","date":"2015-02-10","pret":-0.03089,"close":15.43}
{"ticker":"CALD","date":"2015-02-11","pret":-0.01809,"close":15.08}
{"ticker":"CALD","date":"2015-02-12","pret":-0.00785,"close":14.92}
{"ticker":"CALD","date":"2015-02-13","pret":-0.02192,"close":14.95}
{"ticker":"CALD","date":"2015-02-17","pret":0.00335,"close":14.78}
{"ticker":"CALD","date":"2015-02-18","pret":-0.0128,"close":14.81}
{"ticker":"CALD","date":"2015-02-19","pret":0,"close":14.3}
{"ticker":"CALD","date":"2015-02-20","pret":-0.03028,"close":14.33}
{"ticker":"CALD","date":"2015-02-23","pret":0.0014,"close":14.17}
{"ticker":"CALD","date":"2015-02-24","pret":-0.00982,"close":14.48}
{"ticker":"CALD","date":"2015-02-25","pret":0.0223,"close":14.52}
{"ticker":"CALD","date":"2015-02-26","pret":0.00206,"close":14.52}
{"ticker":"CALD","date":"2015-02-27","pret":-0.00552,"close":14.29}
{"ticker":"CALD","date":"2015-03-02","pret":-0.01393,"close":14.42}
{"ticker":"CALD","date":"2015-03-03","pret":-0.02701,"close":13.74}
{"ticker":"CALD","date":"2015-03-04","pret":-0.02259,"close":13.77}
{"ticker":"CALD","date":"2015-03-05","pret":0.02259,"close":13.76}
{"ticker":"CALD","date":"2015-03-06","pret":0.0036,"close":13.15}
{"ticker":"CALD","date":"2015-03-09","pret":-0.05914,"close":13.49}
{"ticker":"CALD","date":"2015-03-10","pret":0.01286,"close":13.12}
{"ticker":"CALD","date":"2015-03-11","pret":-0.01058,"close":13.13}
{"ticker":"CALD","date":"2015-03-12","pret":0.00379,"close":13.38}
{"ticker":"CALD","date":"2015-03-13","pret":0.00829,"close":13.28}
{"ticker":"CALD","date":"2015-03-16","pret":-0.00075,"close":13.63}
{"ticker":"CALD","date":"2015-03-17","pret":0.01787,"close":13.76}
{"ticker":"CALD","date":"2015-03-18","pret":0.01028,"close":13.85}
{"ticker":"CALD","date":"2015-03-19","pret":0.00728,"close":14.11}
{"ticker":"CALD","date":"2015-03-20","pret":0.02648,"close":14.26}
{"ticker":"CALD","date":"2015-03-23","pret":0.00423,"close":14.1}
{"ticker":"CALD","date":"2015-03-24","pret":-0.00777,"close":13.71}
{"ticker":"CALD","date":"2015-03-25","pret":-0.02657,"close":13.14}
{"ticker":"CALD","date":"2015-03-26","pret":-0.04694,"close":13.24}
{"ticker":"CALD","date":"2015-03-27","pret":0.0076,"close":13.28}
{"ticker":"CALD","date":"2015-03-30","pret":0.01129,"close":13.29}
{"ticker":"CALD","date":"2015-03-31","pret":-0.01053,"close":12.68}
{"ticker":"CALD","date":"2015-04-01","pret":-0.0417,"close":12.43}
{"ticker":"CALD","date":"2015-04-02","pret":-0.01991,"close":12.77}
{"ticker":"CALD","date":"2015-04-06","pret":0.01991,"close":12.71}
{"ticker":"CALD","date":"2015-04-07","pret":-0.00079,"close":12.64}
{"ticker":"CALD","date":"2015-04-08","pret":0.00158,"close":12.9}
{"ticker":"CALD","date":"2015-04-09","pret":0.01796,"close":13.21}
{"ticker":"CALD","date":"2015-04-10","pret":0.02824,"close":13.28}
{"ticker":"CALD","date":"2015-04-13","pret":0.003,"close":13.37}
{"ticker":"CALD","date":"2015-04-14","pret":0.00225,"close":13.35}
{"ticker":"CALD","date":"2015-04-15","pret":0.00746,"close":13.97}
{"ticker":"CALD","date":"2015-04-16","pret":0.03073,"close":13.62}
{"ticker":"CALD","date":"2015-04-17","pret":-0.03594,"close":13.12}
{"ticker":"CALD","date":"2015-04-20","pret":-0.01127,"close":13.44}
{"ticker":"CALD","date":"2015-04-21","pret":0.01574,"close":13.47}
{"ticker":"CALD","date":"2015-04-22","pret":0.00667,"close":13.36}
{"ticker":"CALD","date":"2015-04-23","pret":-0.01939,"close":13.42}
{"ticker":"CALD","date":"2015-04-24","pret":0.0075,"close":13.39}
{"ticker":"CALD","date":"2015-04-27","pret":0.00224,"close":13.06}
{"ticker":"CALD","date":"2015-04-28","pret":-0.03028,"close":13.1}
{"ticker":"CALD","date":"2015-04-29","pret":-0.00385,"close":12.96}
{"ticker":"CALD","date":"2015-04-30","pret":-0.01086,"close":12.35}
{"ticker":"CALD","date":"2015-05-01","pret":0.01778,"close":14.16}
{"ticker":"CALD","date":"2015-05-04","pret":0.08586,"close":14.34}
{"ticker":"CALD","date":"2015-05-05","pret":0.0014,"close":14.18}
{"ticker":"CALD","date":"2015-05-06","pret":0,"close":14.21}
{"ticker":"CALD","date":"2015-05-07","pret":-0.0007,"close":14.4}
{"ticker":"CALD","date":"2015-05-08","pret":0.0188,"close":14.34}
{"ticker":"CALD","date":"2015-05-11","pret":-0.01179,"close":14.43}
{"ticker":"CALD","date":"2015-05-12","pret":-0.0021,"close":14.41}
{"ticker":"CALD","date":"2015-05-13","pret":-0.00702,"close":14.31}
{"ticker":"CALD","date":"2015-05-14","pret":0.01745,"close":14.36}
{"ticker":"CALD","date":"2015-05-15","pret":0.00069,"close":14.37}
{"ticker":"CALD","date":"2015-05-18","pret":-0.01323,"close":14.42}
{"ticker":"CALD","date":"2015-05-19","pret":0.00768,"close":14.34}
{"ticker":"CALD","date":"2015-05-20","pret":0.0007,"close":14.41}
{"ticker":"CALD","date":"2015-05-21","pret":0.00278,"close":14.51}
{"ticker":"CALD","date":"2015-05-22","pret":0.00208,"close":14.37}
{"ticker":"CALD","date":"2015-05-26","pret":-0.00973,"close":14.12}
{"ticker":"CALD","date":"2015-05-27","pret":-0.01548,"close":13.97}
{"ticker":"CALD","date":"2015-05-28","pret":-0.01429,"close":13.92}
{"ticker":"CALD","date":"2015-05-29","pret":0,"close":14.32}
{"ticker":"CALD","date":"2015-06-01","pret":0.03742,"close":14.31}
{"ticker":"CALD","date":"2015-06-02","pret":-0.01045,"close":14.51}
{"ticker":"CALD","date":"2015-06-03","pret":0.02148,"close":15}
{"ticker":"CALD","date":"2015-06-04","pret":0.02571,"close":14.69}
{"ticker":"CALD","date":"2015-06-05","pret":-0.0182,"close":14.86}
{"ticker":"CALD","date":"2015-06-08","pret":0.0061,"close":14.53}
{"ticker":"CALD","date":"2015-06-09","pret":-0.01636,"close":14.66}
{"ticker":"CALD","date":"2015-06-10","pret":0.0123,"close":14.88}
{"ticker":"CALD","date":"2015-06-11","pret":0.00879,"close":15.09}
{"ticker":"CALD","date":"2015-06-12","pret":0.01536,"close":15.31}
{"ticker":"CALD","date":"2015-06-15","pret":0.00924,"close":14.85}
{"ticker":"CALD","date":"2015-06-16","pret":-0.02459,"close":15.32}
{"ticker":"CALD","date":"2015-06-17","pret":0.03829,"close":15.4}
{"ticker":"CALD","date":"2015-06-18","pret":0.00129,"close":15.55}
{"ticker":"CALD","date":"2015-06-19","pret":0.00902,"close":15.63}
{"ticker":"CALD","date":"2015-06-22","pret":0.0102,"close":16.17}
{"ticker":"CALD","date":"2015-06-23","pret":0.03185,"close":16.31}
{"ticker":"CALD","date":"2015-06-24","pret":0.00246,"close":16.26}
{"ticker":"CALD","date":"2015-06-25","pret":0.0055,"close":15.89}
{"ticker":"CALD","date":"2015-06-26","pret":-0.03159,"close":16}
{"ticker":"CALD","date":"2015-06-29","pret":-0.00378,"close":15.61}
{"ticker":"CALD","date":"2015-06-30","pret":-0.00443,"close":15.58}
{"ticker":"CALD","date":"2015-07-01","pret":-0.00445,"close":15.38}
{"ticker":"CALD","date":"2015-07-02","pret":-0.01866,"close":15.46}
{"ticker":"CALD","date":"2015-07-06","pret":-0.00195,"close":15.13}
{"ticker":"CALD","date":"2015-07-07","pret":-0.0164,"close":14.83}
{"ticker":"CALD","date":"2015-07-08","pret":-0.02953,"close":14.49}
{"ticker":"CALD","date":"2015-07-09","pret":0.00068,"close":14.63}
{"ticker":"CALD","date":"2015-07-10","pret":0.00948,"close":15.03}
{"ticker":"CALD","date":"2015-07-13","pret":0.02003,"close":14.95}
{"ticker":"CALD","date":"2015-07-14","pret":-0.0093,"close":15.27}
{"ticker":"CALD","date":"2015-07-15","pret":0.02112,"close":14.9}
{"ticker":"CALD","date":"2015-07-16","pret":-0.01779,"close":15.17}
{"ticker":"CALD","date":"2015-07-17","pret":0.01058,"close":14.93}
{"ticker":"CALD","date":"2015-07-20","pret":-0.01324,"close":14.78}
{"ticker":"CALD","date":"2015-07-21","pret":-0.0141,"close":14.69}
{"ticker":"CALD","date":"2015-07-22","pret":-0.00815,"close":14.94}
{"ticker":"CALD","date":"2015-07-23","pret":0.01957,"close":15.03}
{"ticker":"CALD","date":"2015-07-24","pret":0.004,"close":14.72}
{"ticker":"CALD","date":"2015-07-27","pret":-0.02562,"close":14.6}
{"ticker":"CALD","date":"2015-07-28","pret":0.01154,"close":14.97}
{"ticker":"CALD","date":"2015-07-29","pret":0.01408,"close":14.65}
{"ticker":"CALD","date":"2015-07-30","pret":-0.0373,"close":14.93}
{"ticker":"CALD","date":"2015-07-31","pret":0.07519,"close":16.6}
{"ticker":"CALD","date":"2015-08-03","pret":0.05791,"close":16.42}
{"ticker":"CALD","date":"2015-08-04","pret":-0.01034,"close":16.43}
{"ticker":"CALD","date":"2015-08-05","pret":0.01817,"close":16.75}
{"ticker":"CALD","date":"2015-08-06","pret":-0.00844,"close":16.13}
{"ticker":"CALD","date":"2015-08-07","pret":-0.03511,"close":15.84}
{"ticker":"CALD","date":"2015-08-10","pret":-0.00377,"close":16.41}
{"ticker":"CALD","date":"2015-08-11","pret":0.02548,"close":16.2}
{"ticker":"CALD","date":"2015-08-12","pret":-0.00801,"close":16.63}
{"ticker":"CALD","date":"2015-08-13","pret":0.02504,"close":16.6}
{"ticker":"CALD","date":"2015-08-14","pret":-0.00423,"close":16.56}
{"ticker":"CALD","date":"2015-08-17","pret":0.00121,"close":16.48}
{"ticker":"CALD","date":"2015-08-18","pret":-0.01095,"close":16.17}
{"ticker":"CALD","date":"2015-08-19","pret":-0.01665,"close":15.98}
{"ticker":"CALD","date":"2015-08-20","pret":-0.01693,"close":15.86}
{"ticker":"CALD","date":"2015-08-21","pret":-0.01722,"close":15.56}
{"ticker":"CALD","date":"2015-08-24","pret":-0.05421,"close":14.98}
{"ticker":"CALD","date":"2015-08-25","pret":0.04581,"close":14.65}
{"ticker":"CALD","date":"2015-08-26","pret":-0.02231,"close":15.52}
{"ticker":"CALD","date":"2015-08-27","pret":0.03007,"close":15.51}
{"ticker":"CALD","date":"2015-08-28","pret":-0.00841,"close":15.94}
{"ticker":"CALD","date":"2015-08-31","pret":0.03572,"close":15.77}
{"ticker":"CALD","date":"2015-09-01","pret":-0.04027,"close":15.72}
{"ticker":"CALD","date":"2015-09-02","pret":0.03336,"close":15.98}
{"ticker":"CALD","date":"2015-09-03","pret":0.01441,"close":16.12}
{"ticker":"CALD","date":"2015-09-04","pret":-0.00686,"close":15.97}
{"ticker":"CALD","date":"2015-09-08","pret":0.01245,"close":16.91}
{"ticker":"CALD","date":"2015-09-09","pret":0.04947,"close":16.66}
{"ticker":"CALD","date":"2015-09-10","pret":-0.01961,"close":16.76}
{"ticker":"CALD","date":"2015-09-11","pret":0.00419,"close":17.21}
{"ticker":"CALD","date":"2015-09-14","pret":0.0248,"close":17.28}
{"ticker":"CALD","date":"2015-09-15","pret":0.01217,"close":17.44}
{"ticker":"CALD","date":"2015-09-16","pret":0.00517,"close":17.7}
{"ticker":"CALD","date":"2015-09-17","pret":0.0097,"close":18.1}
{"ticker":"CALD","date":"2015-09-18","pret":0.01241,"close":18.71}
{"ticker":"CALD","date":"2015-09-21","pret":0.05613,"close":18.05}
{"ticker":"CALD","date":"2015-09-22","pret":-0.05669,"close":17.89}
{"ticker":"CALD","date":"2015-09-23","pret":0.00504,"close":17.85}
{"ticker":"CALD","date":"2015-09-24","pret":-0.00391,"close":17.67}
{"ticker":"CALD","date":"2015-09-25","pret":0,"close":17.25}
{"ticker":"CALD","date":"2015-09-28","pret":-0.03535,"close":16.89}
{"ticker":"CALD","date":"2015-09-29","pret":-0.0223,"close":16.56}
{"ticker":"CALD","date":"2015-09-30","pret":-0.01134,"close":16.99}
{"ticker":"CALD","date":"2015-10-01","pret":0.0249,"close":16.66}
{"ticker":"CALD","date":"2015-10-02","pret":-0.03394,"close":16.93}
{"ticker":"CALD","date":"2015-10-05","pret":0.03101,"close":17.69}
{"ticker":"CALD","date":"2015-10-06","pret":0.04534,"close":16.97}
{"ticker":"CALD","date":"2015-10-07","pret":-0.04946,"close":17.18}
{"ticker":"CALD","date":"2015-10-08","pret":0.01463,"close":17.27}
{"ticker":"CALD","date":"2015-10-09"}
{"ticker":"CALD","date":"2015-10-12","pret":0.02977,"close":17.99}
{"ticker":"CALD","date":"2015-10-13","pret":0.01289,"close":17.71}
{"ticker":"CALD","date":"2015-10-14","pret":-0.01515,"close":17.1}
{"ticker":"CALD","date":"2015-10-15","pret":-0.02867,"close":17.64}
{"ticker":"CALD","date":"2015-10-16","pret":0.023,"close":17.39}
{"ticker":"CALD","date":"2015-10-19","pret":-0.01201,"close":17.4}
{"ticker":"CALD","date":"2015-10-20","pret":-0.00115,"close":16.97}
{"ticker":"CALD","date":"2015-10-21","pret":-0.02272,"close":16.51}
{"ticker":"CALD","date":"2015-10-22","pret":-0.02627,"close":16.46}
{"ticker":"CALD","date":"2015-10-23","pret":0.00723,"close":17.03}
{"ticker":"CALD","date":"2015-10-26","pret":0.01786,"close":16.96}
{"ticker":"CALD","date":"2015-10-27","pret":-0.00295,"close":16.61}
{"ticker":"CALD","date":"2015-10-28","pret":-0.0149,"close":17.25}
{"ticker":"CALD","date":"2015-10-29","pret":0.03017,"close":16.98}
{"ticker":"CALD","date":"2015-10-30","pret":-0.00819,"close":17.37}
{"ticker":"CALD","date":"2015-11-02","pret":0.0192,"close":17.41}
{"ticker":"CALD","date":"2015-11-03","pret":-0.00173,"close":17.74}
{"ticker":"CALD","date":"2015-11-04","pret":0.03461,"close":18.04}
{"ticker":"CALD","date":"2015-11-05","pret":0.00722,"close":17.33}
{"ticker":"CALD","date":"2015-11-06","pret":0.0132,"close":19.94}
{"ticker":"CALD","date":"2015-11-09","pret":0.08382,"close":19.91}
{"ticker":"CALD","date":"2015-11-10","pret":-0.01468,"close":20.04}
{"ticker":"CALD","date":"2015-11-11","pret":0.02816,"close":20.15}
{"ticker":"CALD","date":"2015-11-12","pret":-0.00647,"close":20.01}
{"ticker":"CALD","date":"2015-11-13","pret":-0.00701,"close":19.53}
{"ticker":"CALD","date":"2015-11-16","pret":-0.0157,"close":19.58}
{"ticker":"CALD","date":"2015-11-17","pret":0.00255,"close":20.19}
{"ticker":"CALD","date":"2015-11-18","pret":0.02712,"close":20.76}
{"ticker":"CALD","date":"2015-11-19","pret":0.03122,"close":20.3}
{"ticker":"CALD","date":"2015-11-20","pret":-0.01989,"close":20.35}
{"ticker":"CALD","date":"2015-11-23","pret":-0.0054,"close":20.69}
{"ticker":"CALD","date":"2015-11-24","pret":0.01273,"close":20.98}
{"ticker":"CALD","date":"2015-11-25","pret":0.02403,"close":20.92}
{"ticker":"CALD","date":"2015-11-26"}
{"ticker":"CALD","date":"2015-11-27","pret":-0.0081,"close":20.88}
{"ticker":"CALD","date":"2015-11-30","pret":0.00478,"close":20.75}
{"ticker":"CALD","date":"2015-12-01","pret":-0.0207,"close":20.62}
{"ticker":"CALD","date":"2015-12-02","pret":0.04331,"close":20.78}
{"ticker":"CALD","date":"2015-12-03","pret":-0.03315,"close":20.51}
{"ticker":"CALD","date":"2015-12-04","pret":-0.01602,"close":20.67}
{"ticker":"CALD","date":"2015-12-07","pret":0.00585,"close":20.29}
{"ticker":"CALD","date":"2015-12-08","pret":-0.02462,"close":20.84}
{"ticker":"CALD","date":"2015-12-09","pret":0.03719,"close":20.56}
{"ticker":"CALD","date":"2015-12-10","pret":-0.01744,"close":20.48}
{"ticker":"CALD","date":"2015-12-11","pret":-0.02074,"close":19.81}
{"ticker":"CALD","date":"2015-12-14","pret":-0.01407,"close":19.82}
{"ticker":"CALD","date":"2015-12-15","pret":0.01007,"close":20.22}
{"ticker":"CALD","date":"2015-12-16","pret":0.02425,"close":20.36}
{"ticker":"CALD","date":"2015-12-17"}
{"ticker":"CALD","date":"2015-12-18","pret":-0.03483,"close":19.6}
{"ticker":"CALD","date":"2015-12-21","pret":-0.00101,"close":18.9}
{"ticker":"CALD","date":"2015-12-22","pret":-0.04298,"close":19.11}
{"ticker":"CALD","date":"2015-12-23","pret":0.01314,"close":19.2}
{"ticker":"CALD","date":"2015-12-24","pret":0.00052,"close":18.99}
{"ticker":"CALD","date":"2015-12-28","pret":-0.0126,"close":18.85}
{"ticker":"CALD","date":"2015-12-29","pret":0,"close":18.98}
{"ticker":"CALD","date":"2015-12-30","pret":0.00632,"close":19.06}
{"ticker":"CALD","date":"2015-12-31","pret":-0.00263,"close":18.57}
{"ticker":"CALD","date":"2016-01-04","pret":-0.03975,"close":17.38}
{"ticker":"CALD","date":"2016-01-05","pret":-0.04139,"close":17.01}
{"ticker":"CALM","date":"2015-01-02","pret":-0.03608,"close":38.65}
{"ticker":"CALM","date":"2015-01-05","pret":-0.02741,"close":37.79}
{"ticker":"CALM","date":"2015-01-06","pret":-0.00869,"close":36.44}
{"ticker":"CALM","date":"2015-01-07","pret":-0.02436,"close":37.27}
{"ticker":"CALM","date":"2015-01-08","pret":0.01746,"close":38.13}
{"ticker":"CALM","date":"2015-01-09","pret":0.01873,"close":37.69}
{"ticker":"CALM","date":"2015-01-12","pret":-0.00998,"close":35.85}
{"ticker":"CALM","date":"2015-01-13","pret":-0.05676,"close":34.94}
{"ticker":"CALM","date":"2015-01-14","pret":-0.03237,"close":35.04}
{"ticker":"CALM","date":"2015-01-15","pret":0.02198,"close":36.63}
{"ticker":"CALM","date":"2015-01-16","pret":0.02949,"close":36.08}
{"ticker":"CALM","date":"2015-01-20","pret":-0.00688,"close":36.3}
{"ticker":"CALM","date":"2015-01-21","pret":0.00193,"close":36.27}
{"ticker":"CALM","date":"2015-01-22","pret":0.0085,"close":37.24}
{"ticker":"CALM","date":"2015-01-23","pret":0.02695,"close":37.15}
{"ticker":"CALM","date":"2015-01-26","pret":-0.0115,"close":37.03}
{"ticker":"CALM","date":"2015-01-27","pret":-0.01218,"close":36.85}
{"ticker":"CALM","date":"2015-01-28","pret":0.01191,"close":35.87}
{"ticker":"CALM","date":"2015-01-29","pret":-0.03115,"close":36.4}
{"ticker":"CALM","date":"2015-01-30","pret":0.0263,"close":35.05}
{"ticker":"CALM","date":"2015-02-02","pret":-0.04875,"close":35.09}
{"ticker":"CALM","date":"2015-02-03","pret":0.00057,"close":35.8}
{"ticker":"CALM","date":"2015-02-04","pret":0.01464,"close":36.53}
{"ticker":"CALM","date":"2015-02-05","pret":0.02321,"close":36.06}
{"ticker":"CALM","date":"2015-02-06","pret":-0.01819,"close":36.04}
{"ticker":"CALM","date":"2015-02-09","pret":0,"close":35.59}
{"ticker":"CALM","date":"2015-02-10","pret":0.00056,"close":35.98}
{"ticker":"CALM","date":"2015-02-11","pret":0.00278,"close":35.67}
{"ticker":"CALM","date":"2015-02-12","pret":-0.00751,"close":36.15}
{"ticker":"CALM","date":"2015-02-13","pret":0.00724,"close":35.73}
{"ticker":"CALM","date":"2015-02-17","pret":0.00332,"close":36.69}
{"ticker":"CALM","date":"2015-02-18","pret":0.00798,"close":36.19}
{"ticker":"CALM","date":"2015-02-19","pret":-0.01186,"close":36.66}
{"ticker":"CALM","date":"2015-02-20","pret":0.01869,"close":36.9}
{"ticker":"CALM","date":"2015-02-23","pret":0.00678,"close":37.35}
{"ticker":"CALM","date":"2015-02-24","pret":0.01183,"close":37.65}
{"ticker":"CALM","date":"2015-02-25","pret":0.00427,"close":37.53}
{"ticker":"CALM","date":"2015-02-26","pret":-0.00106,"close":37.46}
{"ticker":"CALM","date":"2015-02-27","pret":-0.0032,"close":37.63}
{"ticker":"CALM","date":"2015-03-02","pret":0.00825,"close":38.04}
{"ticker":"CALM","date":"2015-03-03","pret":0.00238,"close":37.79}
{"ticker":"CALM","date":"2015-03-04","pret":-0.00344,"close":37.25}
{"ticker":"CALM","date":"2015-03-05","pret":-0.01121,"close":37.29}
{"ticker":"CALM","date":"2015-03-06","pret":-0.00944,"close":36.27}
{"ticker":"CALM","date":"2015-03-09","pret":-0.01804,"close":36.96}
{"ticker":"CALM","date":"2015-03-10","pret":0.01397,"close":37.01}
{"ticker":"CALM","date":"2015-03-11","pret":0.00624,"close":35.86}
{"ticker":"CALM","date":"2015-03-12","pret":-0.02713,"close":36.73}
{"ticker":"CALM","date":"2015-03-13","pret":0.02334,"close":37.14}
{"ticker":"CALM","date":"2015-03-16","pret":0.01401,"close":37.25}
{"ticker":"CALM","date":"2015-03-17","pret":-0.00644,"close":37.23}
{"ticker":"CALM","date":"2015-03-18","pret":0.00269,"close":38.26}
{"ticker":"CALM","date":"2015-03-19","pret":0.02389,"close":37.78}
{"ticker":"CALM","date":"2015-03-20","pret":-0.00131,"close":38.84}
{"ticker":"CALM","date":"2015-03-23","pret":0.02336,"close":38.48}
{"ticker":"CALM","date":"2015-03-24","pret":-0.01239,"close":37.27}
{"ticker":"CALM","date":"2015-03-25","pret":-0.02259,"close":37.39}
{"ticker":"CALM","date":"2015-03-26","pret":-0.0072,"close":38.81}
{"ticker":"CALM","date":"2015-03-27","pret":0.03807,"close":39.08}
{"ticker":"CALM","date":"2015-03-30","pret":0.01508,"close":38.38}
{"ticker":"CALM","date":"2015-03-31","pret":-0.03249,"close":39.06}
{"ticker":"CALM","date":"2015-04-01","pret":0.02766,"close":39.11}
{"ticker":"CALM","date":"2015-04-02","pret":-0.00306,"close":38.74}
{"ticker":"CALM","date":"2015-04-06","pret":-0.01002,"close":39.11}
{"ticker":"CALM","date":"2015-04-07","pret":0.01232,"close":39.01}
{"ticker":"CALM","date":"2015-04-08","pret":-0.0023,"close":38.99}
{"ticker":"CALM","date":"2015-04-09","pret":-0.00564,"close":38.98}
{"ticker":"CALM","date":"2015-04-10","pret":0.00308,"close":39.24}
{"ticker":"CALM","date":"2015-04-13","pret":0.0069,"close":39.19}
{"ticker":"CALM","date":"2015-04-14","pret":-0.00178,"close":39.24}
{"ticker":"CALM","date":"2015-04-15","pret":0.00229,"close":40.36}
{"ticker":"CALM","date":"2015-04-16","pret":0.02934,"close":40.71}
{"ticker":"CALM","date":"2015-04-17","pret":0.00074,"close":40}
{"ticker":"CALM","date":"2015-04-20","pret":-0.00644,"close":40.07}
{"ticker":"CALM","date":"2015-04-21","pret":0.00669,"close":40.6}
{"ticker":"CALM","date":"2015-04-22","pret":0.01324,"close":40.68}
{"ticker":"CALM","date":"2015-04-23","pret":-0.01152,"close":40.75}
{"ticker":"CALM","date":"2015-04-24","pret":0.00981,"close":41}
{"ticker":"CALM","date":"2015-04-27","pret":-0.00049,"close":40.95}
{"ticker":"CALM","date":"2015-04-28","pret":0.00122,"close":45.08}
{"ticker":"CALM","date":"2015-04-29","pret":0.09242,"close":44.65}
{"ticker":"CALM","date":"2015-04-30","pret":-0.00826,"close":44.71}
{"ticker":"CALM","date":"2015-05-01","pret":0.00893,"close":45.5}
{"ticker":"CALM","date":"2015-05-04","pret":0.01478,"close":44.17}
{"ticker":"CALM","date":"2015-05-05","pret":-0.03136,"close":43.1}
{"ticker":"CALM","date":"2015-05-06","pret":-0.01342,"close":43.49}
{"ticker":"CALM","date":"2015-05-07","pret":-0.00689,"close":43.5}
{"ticker":"CALM","date":"2015-05-08","pret":0.01465,"close":43}
{"ticker":"CALM","date":"2015-05-11","pret":0.00272,"close":49.45}
{"ticker":"CALM","date":"2015-05-12","pret":0.10448,"close":51.14}
{"ticker":"CALM","date":"2015-05-13","pret":0.0453,"close":53.44}
{"ticker":"CALM","date":"2015-05-14","pret":0.04948,"close":54.95}
{"ticker":"CALM","date":"2015-05-15","pret":0.012,"close":54.95}
{"ticker":"CALM","date":"2015-05-18","pret":0.03408,"close":59.86}
{"ticker":"CALM","date":"2015-05-19","pret":0.05937,"close":58.3}
{"ticker":"CALM","date":"2015-05-20","pret":-0.02899,"close":56.49}
{"ticker":"CALM","date":"2015-05-21","pret":-0.02543,"close":56.43}
{"ticker":"CALM","date":"2015-05-22","pret":-0.00495,"close":57.45}
{"ticker":"CALM","date":"2015-05-26","pret":0.04252,"close":53.59}
{"ticker":"CALM","date":"2015-05-27","pret":-0.07918,"close":56.63}
{"ticker":"CALM","date":"2015-05-28","pret":0.03488,"close":56.23}
{"ticker":"CALM","date":"2015-05-29","pret":-0.00071,"close":56.69}
{"ticker":"CALM","date":"2015-06-01","pret":0.01412,"close":57.29}
{"ticker":"CALM","date":"2015-06-02","pret":-0.0007,"close":56.71}
{"ticker":"CALM","date":"2015-06-03","pret":0.00158,"close":55.74}
{"ticker":"CALM","date":"2015-06-04","pret":-0.01109,"close":56.57}
{"ticker":"CALM","date":"2015-06-05","pret":0.00371,"close":56.28}
{"ticker":"CALM","date":"2015-06-08","pret":-0.00886,"close":55.8}
{"ticker":"CALM","date":"2015-06-09","pret":-0.00553,"close":54.83}
{"ticker":"CALM","date":"2015-06-10","pret":-0.01642,"close":55.92}
{"ticker":"CALM","date":"2015-06-11","pret":0.01874,"close":54.5}
{"ticker":"CALM","date":"2015-06-12","pret":-0.0277,"close":55.53}
{"ticker":"CALM","date":"2015-06-15","pret":0.03251,"close":55.4}
{"ticker":"CALM","date":"2015-06-16","pret":-0.02046,"close":55.86}
{"ticker":"CALM","date":"2015-06-17","pret":0.01136,"close":55.1}
{"ticker":"CALM","date":"2015-06-18","pret":-0.0139,"close":54.31}
{"ticker":"CALM","date":"2015-06-19","pret":-0.0165,"close":54.22}
{"ticker":"CALM","date":"2015-06-22","pret":0.01048,"close":54.17}
{"ticker":"CALM","date":"2015-06-23","pret":-0.00734,"close":53.84}
{"ticker":"CALM","date":"2015-06-24","pret":-0.01093,"close":53.86}
{"ticker":"CALM","date":"2015-06-25","pret":0.00353,"close":53.79}
{"ticker":"CALM","date":"2015-06-26","pret":0.02258,"close":54.8}
{"ticker":"CALM","date":"2015-06-29","pret":-0.0115,"close":51.03}
{"ticker":"CALM","date":"2015-06-30","pret":-0.05976,"close":52.2}
{"ticker":"CALM","date":"2015-07-01","pret":0.02083,"close":53.32}
{"ticker":"CALM","date":"2015-07-02","pret":0.02115,"close":52.81}
{"ticker":"CALM","date":"2015-07-06","pret":-0.02536,"close":52.17}
{"ticker":"CALM","date":"2015-07-07","pret":-0.00038,"close":52.8}
{"ticker":"CALM","date":"2015-07-08","pret":0.00631,"close":52.07}
{"ticker":"CALM","date":"2015-07-09","pret":0.00418,"close":52.3}
{"ticker":"CALM","date":"2015-07-10","pret":0.00662,"close":54.22}
{"ticker":"CALM","date":"2015-07-13","pret":0.03537,"close":53.91}
{"ticker":"CALM","date":"2015-07-14","pret":-0.01929,"close":53.82}
{"ticker":"CALM","date":"2015-07-15","pret":-0.01157,"close":52.81}
{"ticker":"CALM","date":"2015-07-16","pret":-0.00432,"close":53.66}
{"ticker":"CALM","date":"2015-07-17","pret":0.00957,"close":53.89}
{"ticker":"CALM","date":"2015-07-20","pret":-0.05724,"close":54.1}
{"ticker":"CALM","date":"2015-07-21","pret":0.06301,"close":53.51}
{"ticker":"CALM","date":"2015-07-22","pret":-0.00689,"close":53.76}
{"ticker":"CALM","date":"2015-07-23","pret":0.01281,"close":52.77}
{"ticker":"CALM","date":"2015-07-24","pret":-0.02296,"close":51.51}
{"ticker":"CALM","date":"2015-07-27","pret":-0.03009,"close":54.58}
{"ticker":"CALM","date":"2015-07-28","pret":0.06569,"close":54.33}
{"ticker":"CALM","date":"2015-07-29","pret":-0.00915,"close":54.89}
{"ticker":"CALM","date":"2015-07-30","pret":0.00129,"close":54.55}
{"ticker":"CALM","date":"2015-07-31","pret":0.0022,"close":54.16}
{"ticker":"CALM","date":"2015-08-03","pret":-0.0011,"close":55.11}
{"ticker":"CALM","date":"2015-08-04","pret":0.00858,"close":55.73}
{"ticker":"CALM","date":"2015-08-05","pret":0.01749,"close":56.89}
{"ticker":"CALM","date":"2015-08-06","pret":0.01648,"close":54.16}
{"ticker":"CALM","date":"2015-08-07","pret":-0.05121,"close":54.54}
{"ticker":"CALM","date":"2015-08-10","pret":0.01851,"close":55.09}
{"ticker":"CALM","date":"2015-08-11","pret":-0.00766,"close":55.45}
{"ticker":"CALM","date":"2015-08-12","pret":0.0042,"close":53.93}
{"ticker":"CALM","date":"2015-08-13","pret":-0.00971,"close":52.52}
{"ticker":"CALM","date":"2015-08-14","pret":-0.03254,"close":52.17}
{"ticker":"CALM","date":"2015-08-17","pret":-0.00744,"close":52.12}
{"ticker":"CALM","date":"2015-08-18","pret":-0.0075,"close":51.7}
{"ticker":"CALM","date":"2015-08-19","pret":-0.01262,"close":50.2}
{"ticker":"CALM","date":"2015-08-20","pret":-0.02313,"close":49.99}
{"ticker":"CALM","date":"2015-08-21","pret":-0.0139,"close":49.67}
{"ticker":"CALM","date":"2015-08-24","pret":-0.03466,"close":47.5}
{"ticker":"CALM","date":"2015-08-25","pret":0.03284,"close":47.76}
{"ticker":"CALM","date":"2015-08-26","pret":-0.01412,"close":48.18}
{"ticker":"CALM","date":"2015-08-27","pret":0.00637,"close":50.42}
{"ticker":"CALM","date":"2015-08-28","pret":0.03085,"close":50.25}
{"ticker":"CALM","date":"2015-08-31","pret":0.04065,"close":53.12}
{"ticker":"CALM","date":"2015-09-01","pret":-0.00153,"close":51.72}
{"ticker":"CALM","date":"2015-09-02","pret":-0.01365,"close":52.12}
{"ticker":"CALM","date":"2015-09-03","pret":0.01574,"close":52.84}
{"ticker":"CALM","date":"2015-09-04","pret":-0.00133,"close":52.94}
{"ticker":"CALM","date":"2015-09-08","pret":0.03597,"close":55.64}
{"ticker":"CALM","date":"2015-09-09","pret":0.03223,"close":54.92}
{"ticker":"CALM","date":"2015-09-10","pret":-0.01943,"close":56.03}
{"ticker":"CALM","date":"2015-09-11","pret":0.01066,"close":56.46}
{"ticker":"CALM","date":"2015-09-14","pret":0.01516,"close":56.25}
{"ticker":"CALM","date":"2015-09-15","pret":0.00424,"close":56.86}
{"ticker":"CALM","date":"2015-09-16","pret":0.00895,"close":57.19}
{"ticker":"CALM","date":"2015-09-17","pret":0,"close":57.49}
{"ticker":"CALM","date":"2015-09-18","pret":-0.00613,"close":55.72}
{"ticker":"CALM","date":"2015-09-21","pret":-0.00723,"close":55.94}
{"ticker":"CALM","date":"2015-09-22","pret":-0.01661,"close":56.37}
{"ticker":"CALM","date":"2015-09-23","pret":0.01625,"close":57.9}
{"ticker":"CALM","date":"2015-09-24","pret":0.01617,"close":57.14}
{"ticker":"CALM","date":"2015-09-25","pret":0.00261,"close":57.64}
{"ticker":"CALM","date":"2015-09-28","pret":-0.05045,"close":50.63}
{"ticker":"CALM","date":"2015-09-29","pret":-0.06302,"close":51.94}
{"ticker":"CALM","date":"2015-09-30","pret":0.02993,"close":54.61}
{"ticker":"CALM","date":"2015-10-01","pret":0.03089,"close":56.47}
{"ticker":"CALM","date":"2015-10-02","pret":0.0321,"close":59.48}
{"ticker":"CALM","date":"2015-10-05","pret":0.04018,"close":59.66}
{"ticker":"CALM","date":"2015-10-06","pret":0.01757,"close":58.33}
{"ticker":"CALM","date":"2015-10-07","pret":-0.01332,"close":57.74}
{"ticker":"CALM","date":"2015-10-08","pret":-0.01281,"close":54.5}
{"ticker":"CALM","date":"2015-10-09","pret":-0.065,"close":55.7}
{"ticker":"CALM","date":"2015-10-12","pret":0.03763,"close":55.8}
{"ticker":"CALM","date":"2015-10-13","pret":-0.01173,"close":56.17}
{"ticker":"CALM","date":"2015-10-14","pret":0.00801,"close":56.74}
{"ticker":"CALM","date":"2015-10-15","pret":0.00372,"close":56.78}
{"ticker":"CALM","date":"2015-10-16","pret":0.00599,"close":60.4}
{"ticker":"CALM","date":"2015-10-19","pret":0.06214,"close":63.14}
{"ticker":"CALM","date":"2015-10-20","pret":0.0304,"close":60.9}
{"ticker":"CALM","date":"2015-10-21","pret":-0.02497,"close":59.55}
{"ticker":"CALM","date":"2015-10-22","pret":-0.01923,"close":61.71}
{"ticker":"CALM","date":"2015-10-23","pret":0.04243,"close":60.31}
{"ticker":"CALM","date":"2015-10-26","pret":-0.03476,"close":55.88}
{"ticker":"CALM","date":"2015-10-27","pret":-0.08038,"close":52.76}
{"ticker":"CALM","date":"2015-10-28","pret":-0.05171,"close":54.28}
{"ticker":"CALM","date":"2015-10-29","pret":0.02379,"close":53.35}
{"ticker":"CALM","date":"2015-10-30","pret":-0.01812,"close":53.46}
{"ticker":"CALM","date":"2015-11-02","pret":0.01534,"close":54.73}
{"ticker":"CALM","date":"2015-11-03","pret":0.0151,"close":57.32}
{"ticker":"CALM","date":"2015-11-04","pret":0.04382,"close":55.59}
{"ticker":"CALM","date":"2015-11-05","pret":-0.03038,"close":57.71}
{"ticker":"CALM","date":"2015-11-06","pret":0.03544,"close":57.79}
{"ticker":"CALM","date":"2015-11-09","pret":0.00884,"close":57.26}
{"ticker":"CALM","date":"2015-11-10","pret":-0.01741,"close":56.38}
{"ticker":"CALM","date":"2015-11-11","pret":-0.01397,"close":54.94}
{"ticker":"CALM","date":"2015-11-12","pret":-0.02506,"close":55.24}
{"ticker":"CALM","date":"2015-11-13","pret":0.00328,"close":54.17}
{"ticker":"CALM","date":"2015-11-16","pret":-0.01485,"close":53.9}
{"ticker":"CALM","date":"2015-11-17","pret":-0.00055,"close":54.42}
{"ticker":"CALM","date":"2015-11-18","pret":0.00498,"close":56.17}
{"ticker":"CALM","date":"2015-11-19","pret":0.03683,"close":55.6}
{"ticker":"CALM","date":"2015-11-20","pret":-0.00569,"close":56.77}
{"ticker":"CALM","date":"2015-11-23","pret":0.0071,"close":57.15}
{"ticker":"CALM","date":"2015-11-24","pret":0.01179,"close":55.49}
{"ticker":"CALM","date":"2015-11-25","pret":-0.0205,"close":55.88}
{"ticker":"CALM","date":"2015-11-26"}
{"ticker":"CALM","date":"2015-11-27","pret":-0.00376,"close":55.97}
{"ticker":"CALM","date":"2015-11-30","pret":0.00999,"close":54.51}
{"ticker":"CALM","date":"2015-12-01","pret":-0.03393,"close":53.01}
{"ticker":"CALM","date":"2015-12-02","pret":-0.03512,"close":50.22}
{"ticker":"CALM","date":"2015-12-03","pret":-0.04054,"close":49.4}
{"ticker":"CALM","date":"2015-12-04","pret":-0.0202,"close":48.97}
{"ticker":"CALM","date":"2015-12-07","pret":-0.02041,"close":48.22}
{"ticker":"CALM","date":"2015-12-08","pret":-0.0137,"close":50.96}
{"ticker":"CALM","date":"2015-12-09","pret":0.06043,"close":49.24}
{"ticker":"CALM","date":"2015-12-10","pret":-0.03158,"close":47.95}
{"ticker":"CALM","date":"2015-12-11","pret":-0.01659,"close":46.53}
{"ticker":"CALM","date":"2015-12-14","pret":-0.04411,"close":45.76}
{"ticker":"CALM","date":"2015-12-15","pret":-0.01041,"close":46.96}
{"ticker":"CALM","date":"2015-12-16","pret":0.02732,"close":48.16}
{"ticker":"CALM","date":"2015-12-17"}
{"ticker":"CALM","date":"2015-12-18","pret":0.00402,"close":47.52}
{"ticker":"CALM","date":"2015-12-21","pret":0.0205,"close":49.2}
{"ticker":"CALM","date":"2015-12-22","pret":0.02454,"close":48.75}
{"ticker":"CALM","date":"2015-12-23","pret":-0.00527,"close":49.59}
{"ticker":"CALM","date":"2015-12-24","pret":-0.05725,"close":49.49}
{"ticker":"CALM","date":"2015-12-28","pret":0.06756,"close":47.96}
{"ticker":"CALM","date":"2015-12-29","pret":-0.02072,"close":47.5}
{"ticker":"CALM","date":"2015-12-30","pret":-0.0199,"close":47.53}
{"ticker":"CALM","date":"2015-12-31","pret":-0.00504,"close":46.34}
{"ticker":"CALM","date":"2016-01-04","pret":-0.03817,"close":47.71}
{"ticker":"CALM","date":"2016-01-05","pret":0.03733,"close":45.54}
{"ticker":"CALX","date":"2015-01-02","pret":-0.00198,"close":10.01}
{"ticker":"CALX","date":"2015-01-05","pret":-0.02004,"close":9.82}
{"ticker":"CALX","date":"2015-01-06","pret":-0.00609,"close":9.73}
{"ticker":"CALX","date":"2015-01-07","pret":0.00406,"close":9.66}
{"ticker":"CALX","date":"2015-01-08","pret":-0.01224,"close":9.73}
{"ticker":"CALX","date":"2015-01-09","pret":-0.00412,"close":9.73}
{"ticker":"CALX","date":"2015-01-12","pret":0.00412,"close":9.7}
{"ticker":"CALX","date":"2015-01-13","pret":0.00205,"close":9.59}
{"ticker":"CALX","date":"2015-01-14","pret":-0.027,"close":9.61}
{"ticker":"CALX","date":"2015-01-15","pret":0.0167,"close":9.17}
{"ticker":"CALX","date":"2015-01-16","pret":-0.05972,"close":9.36}
{"ticker":"CALX","date":"2015-01-20","pret":0.03137,"close":9.58}
{"ticker":"CALX","date":"2015-01-21","pret":0.01899,"close":9.69}
{"ticker":"CALX","date":"2015-01-22","pret":0.01863,"close":10.1}
{"ticker":"CALX","date":"2015-01-23","pret":0.03229,"close":9.93}
{"ticker":"CALX","date":"2015-01-26","pret":-0.01703,"close":10.02}
{"ticker":"CALX","date":"2015-01-27","pret":-0.00304,"close":9.93}
{"ticker":"CALX","date":"2015-01-28","pret":0.01907,"close":9.98}
{"ticker":"CALX","date":"2015-01-29","pret":-0.00698,"close":9.79}
{"ticker":"CALX","date":"2015-01-30","pret":-0.03049,"close":9.6}
{"ticker":"CALX","date":"2015-02-02","pret":-0.00725,"close":10.15}
{"ticker":"CALX","date":"2015-02-03","pret":0.06148,"close":10.55}
{"ticker":"CALX","date":"2015-02-04","pret":-0.12699,"close":8.67}
{"ticker":"CALX","date":"2015-02-05","pret":-0.03731,"close":8.78}
{"ticker":"CALX","date":"2015-02-06","pret":0.01713,"close":8.76}
{"ticker":"CALX","date":"2015-02-09","pret":-0.00568,"close":8.57}
{"ticker":"CALX","date":"2015-02-10","pret":-0.01723,"close":8.61}
{"ticker":"CALX","date":"2015-02-11","pret":-0.00232,"close":8.75}
{"ticker":"CALX","date":"2015-02-12","pret":0.02862,"close":8.68}
{"ticker":"CALX","date":"2015-02-13","pret":-0.01708,"close":8.65}
{"ticker":"CALX","date":"2015-02-17","pret":-0.00807,"close":8.48}
{"ticker":"CALX","date":"2015-02-18","pret":-0.01869,"close":8.35}
{"ticker":"CALX","date":"2015-02-19","pret":-0.01186,"close":8.35}
{"ticker":"CALX","date":"2015-02-20","pret":-0.00119,"close":8.21}
{"ticker":"CALX","date":"2015-02-23","pret":-0.01444,"close":8.11}
{"ticker":"CALX","date":"2015-02-24","pret":-0.01958,"close":8.32}
{"ticker":"CALX","date":"2015-02-25","pret":0.03043,"close":8.4}
{"ticker":"CALX","date":"2015-02-26","pret":0.01073,"close":8.44}
{"ticker":"CALX","date":"2015-02-27","pret":0.00473,"close":8.74}
{"ticker":"CALX","date":"2015-03-02","pret":0.02794,"close":8.66}
{"ticker":"CALX","date":"2015-03-03","pret":-0.00345,"close":8.56}
{"ticker":"CALX","date":"2015-03-04","pret":-0.01743,"close":8.35}
{"ticker":"CALX","date":"2015-03-05","pret":-0.02253,"close":8.39}
{"ticker":"CALX","date":"2015-03-06","pret":0,"close":8.35}
{"ticker":"CALX","date":"2015-03-09","pret":0.00717,"close":8.41}
{"ticker":"CALX","date":"2015-03-10","pret":-0.00597,"close":8.26}
{"ticker":"CALX","date":"2015-03-11","pret":-0.00601,"close":8.58}
{"ticker":"CALX","date":"2015-03-12","pret":0.04361,"close":8.59}
{"ticker":"CALX","date":"2015-03-13","pret":-0.01277,"close":8.64}
{"ticker":"CALX","date":"2015-03-16","pret":0.01622,"close":8.62}
{"ticker":"CALX","date":"2015-03-17","pret":-0.01973,"close":8.58}
{"ticker":"CALX","date":"2015-03-18","pret":0.00351,"close":8.76}
{"ticker":"CALX","date":"2015-03-19","pret":0.02081,"close":8.75}
{"ticker":"CALX","date":"2015-03-20","pret":0.00684,"close":8.9}
{"ticker":"CALX","date":"2015-03-23","pret":0.0113,"close":8.91}
{"ticker":"CALX","date":"2015-03-24","pret":-0.00451,"close":8.61}
{"ticker":"CALX","date":"2015-03-25","pret":-0.02978,"close":8.43}
{"ticker":"CALX","date":"2015-03-26","pret":-0.02234,"close":8.3}
{"ticker":"CALX","date":"2015-03-27","pret":-0.01558,"close":8.19}
{"ticker":"CALX","date":"2015-03-30","pret":-0.00971,"close":8.26}
{"ticker":"CALX","date":"2015-03-31","pret":-0.00244,"close":8.39}
{"ticker":"CALX","date":"2015-04-01","pret":0.02416,"close":8.45}
{"ticker":"CALX","date":"2015-04-02","pret":0.01068,"close":8.64}
{"ticker":"CALX","date":"2015-04-06","pret":0.01639,"close":8.62}
{"ticker":"CALX","date":"2015-04-07","pret":-0.00116,"close":8.64}
{"ticker":"CALX","date":"2015-04-08","pret":0,"close":8.61}
{"ticker":"CALX","date":"2015-04-09","pret":0.00464,"close":8.53}
{"ticker":"CALX","date":"2015-04-10","pret":-0.01281,"close":8.57}
{"ticker":"CALX","date":"2015-04-13","pret":0.00351,"close":8.7}
{"ticker":"CALX","date":"2015-04-14","pret":0.01966,"close":8.76}
{"ticker":"CALX","date":"2015-04-15","pret":0.01252,"close":8.75}
{"ticker":"CALX","date":"2015-04-16","pret":-0.01596,"close":8.75}
{"ticker":"CALX","date":"2015-04-17","pret":-0.00115,"close":8.53}
{"ticker":"CALX","date":"2015-04-20","pret":-0.00925,"close":8.62}
{"ticker":"CALX","date":"2015-04-21","pret":0.00464,"close":8.55}
{"ticker":"CALX","date":"2015-04-22","pret":-0.00929,"close":8.48}
{"ticker":"CALX","date":"2015-04-23","pret":-0.0141,"close":8.49}
{"ticker":"CALX","date":"2015-04-24","pret":0.0141,"close":8.44}
{"ticker":"CALX","date":"2015-04-27","pret":-0.01528,"close":8.42}
{"ticker":"CALX","date":"2015-04-28","pret":-0.00237,"close":8.69}
{"ticker":"CALX","date":"2015-04-29","pret":-0.11838,"close":8}
{"ticker":"CALX","date":"2015-04-30","pret":0.05463,"close":7.39}
{"ticker":"CALX","date":"2015-05-01","pret":-0.06538,"close":7.29}
{"ticker":"CALX","date":"2015-05-04","pret":-0.0095,"close":7.38}
{"ticker":"CALX","date":"2015-05-05","pret":0.0068,"close":7.55}
{"ticker":"CALX","date":"2015-05-06","pret":0.0241,"close":7.41}
{"ticker":"CALX","date":"2015-05-07","pret":-0.01466,"close":7.44}
{"ticker":"CALX","date":"2015-05-08","pret":0.0173,"close":7.49}
{"ticker":"CALX","date":"2015-05-11","pret":-0.00928,"close":7.51}
{"ticker":"CALX","date":"2015-05-12","pret":-0.004,"close":7.4}
{"ticker":"CALX","date":"2015-05-13","pret":-0.00402,"close":7.49}
{"ticker":"CALX","date":"2015-05-14","pret":0.01068,"close":7.62}
{"ticker":"CALX","date":"2015-05-15","pret":0.01319,"close":7.68}
{"ticker":"CALX","date":"2015-05-18","pret":0.00653,"close":7.9}
{"ticker":"CALX","date":"2015-05-19","pret":0.02189,"close":7.63}
{"ticker":"CALX","date":"2015-05-20","pret":-0.03236,"close":7.79}
{"ticker":"CALX","date":"2015-05-21","pret":0.02981,"close":7.91}
{"ticker":"CALX","date":"2015-05-22","pret":0.01521,"close":7.91}
{"ticker":"CALX","date":"2015-05-26","pret":-0.00631,"close":7.76}
{"ticker":"CALX","date":"2015-05-27","pret":-0.01788,"close":7.89}
{"ticker":"CALX","date":"2015-05-28","pret":0.01153,"close":8}
{"ticker":"CALX","date":"2015-05-29","pret":0.01266,"close":8}
{"ticker":"CALX","date":"2015-06-01","pret":-0.02162,"close":8.06}
{"ticker":"CALX","date":"2015-06-02","pret":0.03287,"close":8.1}
{"ticker":"CALX","date":"2015-06-03","pret":0.0062,"close":8.1}
{"ticker":"CALX","date":"2015-06-04","pret":-0.00248,"close":7.98}
{"ticker":"CALX","date":"2015-06-05","pret":-0.01122,"close":8.13}
{"ticker":"CALX","date":"2015-06-08","pret":0.01616,"close":8.11}
{"ticker":"CALX","date":"2015-06-09","pret":0.00246,"close":8.13}
{"ticker":"CALX","date":"2015-06-10","pret":0.00246,"close":8.32}
{"ticker":"CALX","date":"2015-06-11","pret":0.01944,"close":8.55}
{"ticker":"CALX","date":"2015-06-12","pret":0.01552,"close":8.52}
{"ticker":"CALX","date":"2015-06-15","pret":0,"close":8.77}
{"ticker":"CALX","date":"2015-06-16","pret":0.03835,"close":8.85}
{"ticker":"CALX","date":"2015-06-17","pret":0.01021,"close":8.87}
{"ticker":"CALX","date":"2015-06-18","pret":-0.00339,"close":8.51}
{"ticker":"CALX","date":"2015-06-19","pret":-0.03809,"close":8.28}
{"ticker":"CALX","date":"2015-06-22","pret":-0.0214,"close":8.28}
{"ticker":"CALX","date":"2015-06-23","pret":0,"close":8.44}
{"ticker":"CALX","date":"2015-06-24","pret":0.00719,"close":8.45}
{"ticker":"CALX","date":"2015-06-25","pret":0.0095,"close":8.24}
{"ticker":"CALX","date":"2015-06-26","pret":-0.02635,"close":7.99}
{"ticker":"CALX","date":"2015-06-29","pret":-0.03583,"close":7.78}
{"ticker":"CALX","date":"2015-06-30","pret":-0.01266,"close":7.61}
{"ticker":"CALX","date":"2015-07-01","pret":-0.02581,"close":7.5}
{"ticker":"CALX","date":"2015-07-02","pret":-0.01183,"close":7.52}
{"ticker":"CALX","date":"2015-07-06","pret":-0.01064,"close":7.36}
{"ticker":"CALX","date":"2015-07-07","pret":-0.01889,"close":7.4}
{"ticker":"CALX","date":"2015-07-08","pret":0.00544,"close":7.38}
{"ticker":"CALX","date":"2015-07-09","pret":0.0054,"close":7.06}
{"ticker":"CALX","date":"2015-07-10","pret":-0.04268,"close":7.26}
{"ticker":"CALX","date":"2015-07-13","pret":0.02225,"close":7.23}
{"ticker":"CALX","date":"2015-07-14","pret":-0.00552,"close":7.35}
{"ticker":"CALX","date":"2015-07-15","pret":0.02594,"close":7.48}
{"ticker":"CALX","date":"2015-07-16","pret":0.01206,"close":7.44}
{"ticker":"CALX","date":"2015-07-17","pret":-0.00936,"close":7.42}
{"ticker":"CALX","date":"2015-07-20","pret":-0.00945,"close":7.22}
{"ticker":"CALX","date":"2015-07-21","pret":-0.01918,"close":7.2}
{"ticker":"CALX","date":"2015-07-22","pret":-0.00833,"close":7.11}
{"ticker":"CALX","date":"2015-07-23","pret":-0.00419,"close":6.98}
{"ticker":"CALX","date":"2015-07-24","pret":-0.02553,"close":6.96}
{"ticker":"CALX","date":"2015-07-27","pret":-0.00144,"close":6.91}
{"ticker":"CALX","date":"2015-07-28","pret":0.00144,"close":7}
{"ticker":"CALX","date":"2015-07-29","pret":0.12668,"close":8.19}
{"ticker":"CALX","date":"2015-07-30","pret":0.04819,"close":8.45}
{"ticker":"CALX","date":"2015-07-31","pret":0.02502,"close":8.43}
{"ticker":"CALX","date":"2015-08-03","pret":-0.01183,"close":8.34}
{"ticker":"CALX","date":"2015-08-04","pret":-0.00717,"close":8.27}
{"ticker":"CALX","date":"2015-08-05","pret":-0.0024,"close":8.25}
{"ticker":"CALX","date":"2015-08-06","pret":-0.00241,"close":8.1}
{"ticker":"CALX","date":"2015-08-07","pret":-0.03681,"close":7.98}
{"ticker":"CALX","date":"2015-08-10","pret":0.00125,"close":8.12}
{"ticker":"CALX","date":"2015-08-11","pret":0.00125,"close":7.86}
{"ticker":"CALX","date":"2015-08-12","pret":-0.02142,"close":7.83}
{"ticker":"CALX","date":"2015-08-13","pret":-0.00639,"close":7.82}
{"ticker":"CALX","date":"2015-08-14","pret":0.00639,"close":7.92}
{"ticker":"CALX","date":"2015-08-17","pret":0.00888,"close":7.83}
{"ticker":"CALX","date":"2015-08-18","pret":-0.01655,"close":7.59}
{"ticker":"CALX","date":"2015-08-19","pret":-0.03528,"close":7.42}
{"ticker":"CALX","date":"2015-08-20","pret":-0.01879,"close":7.14}
{"ticker":"CALX","date":"2015-08-21","pret":-0.05144,"close":7.33}
{"ticker":"CALX","date":"2015-08-24","pret":-0.01148,"close":7.08}
{"ticker":"CALX","date":"2015-08-25","pret":0.05338,"close":7.1}
{"ticker":"CALX","date":"2015-08-26","pret":-0.01934,"close":7.32}
{"ticker":"CALX","date":"2015-08-27","pret":0.02343,"close":7.69}
{"ticker":"CALX","date":"2015-08-28","pret":0.04658,"close":7.76}
{"ticker":"CALX","date":"2015-08-31","pret":-0.0013,"close":8.01}
{"ticker":"CALX","date":"2015-09-01","pret":0.01934,"close":7.74}
{"ticker":"CALX","date":"2015-09-02","pret":0.00382,"close":7.85}
{"ticker":"CALX","date":"2015-09-03","pret":0,"close":7.78}
{"ticker":"CALX","date":"2015-09-04","pret":-0.02447,"close":7.89}
{"ticker":"CALX","date":"2015-09-08","pret":0.03334,"close":7.96}
{"ticker":"CALX","date":"2015-09-09","pret":0.00879,"close":7.84}
{"ticker":"CALX","date":"2015-09-10","pret":-0.0202,"close":7.85}
{"ticker":"CALX","date":"2015-09-11","pret":-0.01155,"close":7.66}
{"ticker":"CALX","date":"2015-09-14","pret":-0.00907,"close":7.56}
{"ticker":"CALX","date":"2015-09-15","pret":-0.01707,"close":7.64}
{"ticker":"CALX","date":"2015-09-16","pret":0.00923,"close":7.8}
{"ticker":"CALX","date":"2015-09-17","pret":0.01949,"close":7.78}
{"ticker":"CALX","date":"2015-09-18","pret":-0.01035,"close":7.59}
{"ticker":"CALX","date":"2015-09-21","pret":-0.00783,"close":7.65}
{"ticker":"CALX","date":"2015-09-22","pret":-0.01054,"close":7.46}
{"ticker":"CALX","date":"2015-09-23","pret":-0.00398,"close":7.35}
{"ticker":"CALX","date":"2015-09-24","pret":-0.03244,"close":7.54}
{"ticker":"CALX","date":"2015-09-25","pret":0.04302,"close":7.36}
{"ticker":"CALX","date":"2015-09-28","pret":-0.03209,"close":7.4}
{"ticker":"CALX","date":"2015-09-29","pret":0.00271,"close":7.32}
{"ticker":"CALX","date":"2015-09-30","pret":0.00271,"close":7.79}
{"ticker":"CALX","date":"2015-10-01","pret":0.07796,"close":8.1}
{"ticker":"CALX","date":"2015-10-02","pret":0.00747,"close":8.09}
{"ticker":"CALX","date":"2015-10-05","pret":0.016,"close":8.16}
{"ticker":"CALX","date":"2015-10-06","pret":-0.01105,"close":8.29}
{"ticker":"CALX","date":"2015-10-07","pret":0.03279,"close":8.37}
{"ticker":"CALX","date":"2015-10-08","pret":0.00358,"close":8.54}
{"ticker":"CALX","date":"2015-10-09","pret":0.0212,"close":8.79}
{"ticker":"CALX","date":"2015-10-12","pret":0.02532,"close":8.5}
{"ticker":"CALX","date":"2015-10-13","pret":-0.03704,"close":8.45}
{"ticker":"CALX","date":"2015-10-14","pret":0.00471,"close":8.43}
{"ticker":"CALX","date":"2015-10-15","pret":-0.00471,"close":8.6}
{"ticker":"CALX","date":"2015-10-16","pret":0.01753,"close":8.69}
{"ticker":"CALX","date":"2015-10-19","pret":-0.00348,"close":9}
{"ticker":"CALX","date":"2015-10-20","pret":0.04101,"close":8.9}
{"ticker":"CALX","date":"2015-10-21","pret":-0.00224,"close":8.67}
{"ticker":"CALX","date":"2015-10-22","pret":-0.02836,"close":8.85}
{"ticker":"CALX","date":"2015-10-23","pret":0.02275,"close":8.97}
{"ticker":"CALX","date":"2015-10-26","pret":0.00896,"close":8.99}
{"ticker":"CALX","date":"2015-10-27","pret":-0.00223,"close":8.65}
{"ticker":"CALX","date":"2015-10-28","pret":-0.02833,"close":9}
{"ticker":"CALX","date":"2015-10-29","pret":0.02721,"close":8.86}
{"ticker":"CALX","date":"2015-10-30","pret":-0.1783,"close":6.99}
{"ticker":"CALX","date":"2015-11-02","pret":-0.07349,"close":6.94}
{"ticker":"CALX","date":"2015-11-03","pret":-0.00433,"close":6.93}
{"ticker":"CALX","date":"2015-11-04","pret":0.00863,"close":7.03}
{"ticker":"CALX","date":"2015-11-05","pret":0.00714,"close":7.11}
{"ticker":"CALX","date":"2015-11-06","pret":0.00567,"close":7.42}
{"ticker":"CALX","date":"2015-11-09","pret":0.04427,"close":7.29}
{"ticker":"CALX","date":"2015-11-10","pret":-0.01913,"close":7.26}
{"ticker":"CALX","date":"2015-11-11","pret":0,"close":7.12}
{"ticker":"CALX","date":"2015-11-12","pret":-0.02514,"close":7.01}
{"ticker":"CALX","date":"2015-11-13","pret":-0.00995,"close":7.02}
{"ticker":"CALX","date":"2015-11-16","pret":0,"close":7.31}
{"ticker":"CALX","date":"2015-11-17","pret":0.03509,"close":7.01}
{"ticker":"CALX","date":"2015-11-18","pret":-0.02797,"close":7.14}
{"ticker":"CALX","date":"2015-11-19","pret":0.00707,"close":7.16}
{"ticker":"CALX","date":"2015-11-20","pret":0.01399,"close":7.32}
{"ticker":"CALX","date":"2015-11-23","pret":0.01379,"close":7.35}
{"ticker":"CALX","date":"2015-11-24","pret":0.00546,"close":7.41}
{"ticker":"CALX","date":"2015-11-25","pret":0.00814,"close":7.47}
{"ticker":"CALX","date":"2015-11-26"}
{"ticker":"CALX","date":"2015-11-27","pret":0.00673,"close":7.81}
{"ticker":"CALX","date":"2015-11-30","pret":0.04975,"close":7.92}
{"ticker":"CALX","date":"2015-12-01","pret":0.01143,"close":7.84}
{"ticker":"CALX","date":"2015-12-02","pret":-0.01143,"close":8}
{"ticker":"CALX","date":"2015-12-03","pret":0.02023,"close":7.79}
{"ticker":"CALX","date":"2015-12-04","pret":-0.0305,"close":7.77}
{"ticker":"CALX","date":"2015-12-07","pret":-0.00129,"close":7.45}
{"ticker":"CALX","date":"2015-12-08","pret":-0.05306,"close":7.3}
{"ticker":"CALX","date":"2015-12-09","pret":-0.00546,"close":7.27}
{"ticker":"CALX","date":"2015-12-10","pret":-0.01379,"close":7.47}
{"ticker":"CALX","date":"2015-12-11","pret":0.01789,"close":7.45}
{"ticker":"CALX","date":"2015-12-14","pret":0.01624,"close":7.33}
{"ticker":"CALX","date":"2015-12-15","pret":-0.00944,"close":7.44}
{"ticker":"CALX","date":"2015-12-16","pret":0.0081,"close":7.5}
{"ticker":"CALX","date":"2015-12-17"}
{"ticker":"CALX","date":"2015-12-18","pret":-0.00539,"close":7.4}
{"ticker":"CALX","date":"2015-12-21","pret":0.00405,"close":7.51}
{"ticker":"CALX","date":"2015-12-22","pret":0.00938,"close":7.74}
{"ticker":"CALX","date":"2015-12-23","pret":0.03408,"close":7.87}
{"ticker":"CALX","date":"2015-12-24","pret":0.01408,"close":7.91}
{"ticker":"CALX","date":"2015-12-28","pret":0,"close":7.81}
{"ticker":"CALX","date":"2015-12-29","pret":-0.00382,"close":8}
{"ticker":"CALX","date":"2015-12-30","pret":0.01519,"close":7.9}
{"ticker":"CALX","date":"2015-12-31","pret":-0.01647,"close":7.87}
{"ticker":"CALX","date":"2016-01-04","pret":-0.01544,"close":7.64}
{"ticker":"CALX","date":"2016-01-05","pret":-0.01043,"close":7.34}
{"ticker":"CAM","date":"2015-01-02","pret":-0.00101,"close":49.88}
{"ticker":"CAM","date":"2015-01-05","pret":-0.01693,"close":48.2}
{"ticker":"CAM","date":"2015-01-06","pret":-0.00888,"close":47}
{"ticker":"CAM","date":"2015-01-07","pret":-0.00959,"close":47.34}
{"ticker":"CAM","date":"2015-01-08","pret":-0.00315,"close":48.25}
{"ticker":"CAM","date":"2015-01-09","pret":0.01523,"close":46.2}
{"ticker":"CAM","date":"2015-01-12","pret":-0.05905,"close":44.45}
{"ticker":"CAM","date":"2015-01-13","pret":-0.02131,"close":43.29}
{"ticker":"CAM","date":"2015-01-14","pret":-0.03841,"close":43.09}
{"ticker":"CAM","date":"2015-01-15","pret":0.02122,"close":42.09}
{"ticker":"CAM","date":"2015-01-16","pret":-0.0353,"close":43.48}
{"ticker":"CAM","date":"2015-01-20","pret":0.01966,"close":43.74}
{"ticker":"CAM","date":"2015-01-21","pret":0.01655,"close":44.45}
{"ticker":"CAM","date":"2015-01-22","pret":0.0241,"close":44.38}
{"ticker":"CAM","date":"2015-01-23","pret":-0.01525,"close":43.86}
{"ticker":"CAM","date":"2015-01-26","pret":-0.0034,"close":44.4}
{"ticker":"CAM","date":"2015-01-27","pret":-0.00113,"close":44.4}
{"ticker":"CAM","date":"2015-01-28","pret":0.00068,"close":42.23}
{"ticker":"CAM","date":"2015-01-29","pret":-0.00386,"close":42.23}
{"ticker":"CAM","date":"2015-01-30","pret":-0.055,"close":44.78}
{"ticker":"CAM","date":"2015-02-02","pret":0.08815,"close":46.22}
{"ticker":"CAM","date":"2015-02-03","pret":0.04481,"close":47.97}
{"ticker":"CAM","date":"2015-02-04","pret":-0.00931,"close":46.21}
{"ticker":"CAM","date":"2015-02-05","pret":-0.00469,"close":46.98}
{"ticker":"CAM","date":"2015-02-06","pret":0.01252,"close":46.29}
{"ticker":"CAM","date":"2015-02-09","pret":-0.02283,"close":45.84}
{"ticker":"CAM","date":"2015-02-10","pret":-0.01063,"close":45.67}
{"ticker":"CAM","date":"2015-02-11","pret":-0.0205,"close":45.76}
{"ticker":"CAM","date":"2015-02-12","pret":0.03372,"close":46}
{"ticker":"CAM","date":"2015-02-13","pret":0.00708,"close":47.45}
{"ticker":"CAM","date":"2015-02-17","pret":0.00745,"close":48.61}
{"ticker":"CAM","date":"2015-02-18","pret":0.02224,"close":48.31}
{"ticker":"CAM","date":"2015-02-19","pret":-0.02394,"close":48.29}
{"ticker":"CAM","date":"2015-02-20","pret":0.0227,"close":47.09}
{"ticker":"CAM","date":"2015-02-23","pret":-0.03704,"close":47.53}
{"ticker":"CAM","date":"2015-02-24","pret":0.03621,"close":47.71}
{"ticker":"CAM","date":"2015-02-25","pret":-0.00563,"close":47.95}
{"ticker":"CAM","date":"2015-02-26","pret":-0.00503,"close":47.25}
{"ticker":"CAM","date":"2015-02-27","pret":-0.00442,"close":47.08}
{"ticker":"CAM","date":"2015-03-02","pret":-0.00827,"close":46.8}
{"ticker":"CAM","date":"2015-03-03","pret":-0.00362,"close":46.23}
{"ticker":"CAM","date":"2015-03-04","pret":-0.01182,"close":48.1}
{"ticker":"CAM","date":"2015-03-05","pret":0.03651,"close":47.82}
{"ticker":"CAM","date":"2015-03-06","pret":-0.01364,"close":46.44}
{"ticker":"CAM","date":"2015-03-09","pret":-0.0233,"close":46.3}
{"ticker":"CAM","date":"2015-03-10","pret":-0.01613,"close":44.86}
{"ticker":"CAM","date":"2015-03-11","pret":-0.01417,"close":44.63}
{"ticker":"CAM","date":"2015-03-12","pret":-0.00067,"close":44.47}
{"ticker":"CAM","date":"2015-03-13","pret":-0.01914,"close":43.01}
{"ticker":"CAM","date":"2015-03-16","pret":-0.03024,"close":43.62}
{"ticker":"CAM","date":"2015-03-17","pret":0.01211,"close":42.92}
{"ticker":"CAM","date":"2015-03-18","pret":-0.01634,"close":44.69}
{"ticker":"CAM","date":"2015-03-19","pret":0.03447,"close":43.98}
{"ticker":"CAM","date":"2015-03-20","pret":0.01602,"close":44.2}
{"ticker":"CAM","date":"2015-03-23","pret":-0.00696,"close":43.93}
{"ticker":"CAM","date":"2015-03-24","pret":-0.0061,"close":43.72}
{"ticker":"CAM","date":"2015-03-25","pret":-0.00136,"close":44.82}
{"ticker":"CAM","date":"2015-03-26","pret":0.03129,"close":44.81}
{"ticker":"CAM","date":"2015-03-27","pret":-0.0236,"close":45.05}
{"ticker":"CAM","date":"2015-03-30","pret":0.01941,"close":45.81}
{"ticker":"CAM","date":"2015-03-31","pret":0.0011,"close":45.12}
{"ticker":"CAM","date":"2015-04-01","pret":-0.00287,"close":45.39}
{"ticker":"CAM","date":"2015-04-02","pret":-0.0051,"close":45.34}
{"ticker":"CAM","date":"2015-04-06","pret":0.01326,"close":46.48}
{"ticker":"CAM","date":"2015-04-07","pret":0.02064,"close":46.27}
{"ticker":"CAM","date":"2015-04-08","pret":-0.00108,"close":46.07}
{"ticker":"CAM","date":"2015-04-09","pret":-0.0041,"close":48.29}
{"ticker":"CAM","date":"2015-04-10","pret":0.04605,"close":48.18}
{"ticker":"CAM","date":"2015-04-13","pret":-0.00642,"close":47.5}
{"ticker":"CAM","date":"2015-04-14","pret":-0.00396,"close":48.88}
{"ticker":"CAM","date":"2015-04-15","pret":0.0298,"close":51.43}
{"ticker":"CAM","date":"2015-04-16","pret":0.03345,"close":50.55}
{"ticker":"CAM","date":"2015-04-17","pret":-0.00806,"close":49.78}
{"ticker":"CAM","date":"2015-04-20","pret":-0.01913,"close":50.33}
{"ticker":"CAM","date":"2015-04-21","pret":0.0114,"close":48.66}
{"ticker":"CAM","date":"2015-04-22","pret":-0.03132,"close":49.02}
{"ticker":"CAM","date":"2015-04-23","pret":0.05937,"close":52.78}
{"ticker":"CAM","date":"2015-04-24","pret":0.02332,"close":52.81}
{"ticker":"CAM","date":"2015-04-27","pret":0.01779,"close":54.07}
{"ticker":"CAM","date":"2015-04-28","pret":-0.00204,"close":53.24}
{"ticker":"CAM","date":"2015-04-29","pret":0.00204,"close":54.81}
{"ticker":"CAM","date":"2015-04-30","pret":0.02076,"close":54.82}
{"ticker":"CAM","date":"2015-05-01","pret":-0.00547,"close":54.55}
{"ticker":"CAM","date":"2015-05-04","pret":-0.00055,"close":54.34}
{"ticker":"CAM","date":"2015-05-05","pret":0.00892,"close":54.48}
{"ticker":"CAM","date":"2015-05-06","pret":0.0029,"close":53.58}
{"ticker":"CAM","date":"2015-05-07","pret":-0.03664,"close":52.09}
{"ticker":"CAM","date":"2015-05-08","pret":-0.00904,"close":53.39}
{"ticker":"CAM","date":"2015-05-11","pret":0.00735,"close":51.57}
{"ticker":"CAM","date":"2015-05-12","pret":-0.02646,"close":52.8}
{"ticker":"CAM","date":"2015-05-13","pret":0.02852,"close":52.92}
{"ticker":"CAM","date":"2015-05-14","pret":-0.00526,"close":52.59}
{"ticker":"CAM","date":"2015-05-15","pret":-0.00985,"close":52.36}
{"ticker":"CAM","date":"2015-05-18","pret":-0.00324,"close":53.08}
{"ticker":"CAM","date":"2015-05-19","pret":-0.00978,"close":51.2}
{"ticker":"CAM","date":"2015-05-20","pret":-0.00891,"close":51.63}
{"ticker":"CAM","date":"2015-05-21","pret":0.01218,"close":53.14}
{"ticker":"CAM","date":"2015-05-22","pret":0.01013,"close":52.5}
{"ticker":"CAM","date":"2015-05-26","pret":-0.0134,"close":51.2}
{"ticker":"CAM","date":"2015-05-27","pret":-0.01437,"close":51.8}
{"ticker":"CAM","date":"2015-05-28","pret":0.00682,"close":51.3}
{"ticker":"CAM","date":"2015-05-29","pret":0.00291,"close":51.33}
{"ticker":"CAM","date":"2015-06-01","pret":-0.007,"close":51.19}
{"ticker":"CAM","date":"2015-06-02","pret":0.00506,"close":52.95}
{"ticker":"CAM","date":"2015-06-03","pret":0.02435,"close":52.59}
{"ticker":"CAM","date":"2015-06-04","pret":-0.01546,"close":52.27}
{"ticker":"CAM","date":"2015-06-05","pret":-0.00366,"close":52.73}
{"ticker":"CAM","date":"2015-06-08","pret":0.01361,"close":52.3}
{"ticker":"CAM","date":"2015-06-09","pret":0.00437,"close":52.56}
{"ticker":"CAM","date":"2015-06-10","pret":0.01337,"close":54.2}
{"ticker":"CAM","date":"2015-06-11","pret":0.01393,"close":53.69}
{"ticker":"CAM","date":"2015-06-12","pret":-0.01524,"close":53.5}
{"ticker":"CAM","date":"2015-06-15","pret":-0.01055,"close":52.96}
{"ticker":"CAM","date":"2015-06-16","pret":0.0034,"close":53.36}
{"ticker":"CAM","date":"2015-06-17","pret":0.01461,"close":53.52}
{"ticker":"CAM","date":"2015-06-18","pret":-0.00037,"close":53.6}
{"ticker":"CAM","date":"2015-06-19","pret":-0.00972,"close":53.55}
{"ticker":"CAM","date":"2015-06-22","pret":0.00823,"close":54.53}
{"ticker":"CAM","date":"2015-06-23","pret":0.01332,"close":54.48}
{"ticker":"CAM","date":"2015-06-24","pret":-0.00368,"close":54.24}
{"ticker":"CAM","date":"2015-06-25","pret":0.00092,"close":53.99}
{"ticker":"CAM","date":"2015-06-26","pret":-0.00536,"close":53.01}
{"ticker":"CAM","date":"2015-06-29","pret":-0.02819,"close":51.6}
{"ticker":"CAM","date":"2015-06-30","pret":-0.00689,"close":52.37}
{"ticker":"CAM","date":"2015-07-01","pret":0.00612,"close":50.81}
{"ticker":"CAM","date":"2015-07-02","pret":-0.02844,"close":51.5}
{"ticker":"CAM","date":"2015-07-06","pret":-0.01483,"close":50.4}
{"ticker":"CAM","date":"2015-07-07","pret":0.00556,"close":51.89}
{"ticker":"CAM","date":"2015-07-08","pret":0.0202,"close":49.52}
{"ticker":"CAM","date":"2015-07-09","pret":-0.01862,"close":50.38}
{"ticker":"CAM","date":"2015-07-10","pret":0.01219,"close":50.86}
{"ticker":"CAM","date":"2015-07-13","pret":-0.00529,"close":51.04}
{"ticker":"CAM","date":"2015-07-14","pret":0.00548,"close":52}
{"ticker":"CAM","date":"2015-07-15","pret":0.00701,"close":50.72}
{"ticker":"CAM","date":"2015-07-16","pret":-0.0035,"close":50.94}
{"ticker":"CAM","date":"2015-07-17","pret":-0.01214,"close":49.19}
{"ticker":"CAM","date":"2015-07-20","pret":-0.02899,"close":49.19}
{"ticker":"CAM","date":"2015-07-21","pret":-0.00061,"close":49.32}
{"ticker":"CAM","date":"2015-07-22","pret":-0.00733,"close":46.88}
{"ticker":"CAM","date":"2015-07-23","pret":-0.03941,"close":49.72}
{"ticker":"CAM","date":"2015-07-24","pret":0.05865,"close":49.59}
{"ticker":"CAM","date":"2015-07-27","pret":-0.02251,"close":49.42}
{"ticker":"CAM","date":"2015-07-28","pret":0.0193,"close":49.76}
{"ticker":"CAM","date":"2015-07-29","pret":-0.00484,"close":50.99}
{"ticker":"CAM","date":"2015-07-30","pret":0.02968,"close":50.67}
{"ticker":"CAM","date":"2015-07-31","pret":-0.01125,"close":50.46}
{"ticker":"CAM","date":"2015-08-03","pret":-0.01078,"close":49.16}
{"ticker":"CAM","date":"2015-08-04","pret":-0.0008,"close":49.22}
{"ticker":"CAM","date":"2015-08-05","pret":0.001,"close":48.93}
{"ticker":"CAM","date":"2015-08-06","pret":-0.02149,"close":50.15}
{"ticker":"CAM","date":"2015-08-07","pret":0.02089,"close":49.48}
{"ticker":"CAM","date":"2015-08-10","pret":-0.00241,"close":51.43}
{"ticker":"CAM","date":"2015-08-11","pret":0.0124,"close":50.85}
{"ticker":"CAM","date":"2015-08-12","pret":0.01577,"close":52.25}
{"ticker":"CAM","date":"2015-08-13","pret":0.00935,"close":50.43}
{"ticker":"CAM","date":"2015-08-14","pret":-0.02572,"close":49.5}
{"ticker":"CAM","date":"2015-08-17","pret":-0.02069,"close":48.74}
{"ticker":"CAM","date":"2015-08-18","pret":-0.01184,"close":48.89}
{"ticker":"CAM","date":"2015-08-19","pret":-0.0037,"close":47.41}
{"ticker":"CAM","date":"2015-08-20","pret":-0.01999,"close":45.28}
{"ticker":"CAM","date":"2015-08-21","pret":-0.05469,"close":43.99}
{"ticker":"CAM","date":"2015-08-24","pret":-0.09747,"close":42.88}
{"ticker":"CAM","date":"2015-08-25","pret":0.08876,"close":42.47}
{"ticker":"CAM","date":"2015-08-26","pret":0.31776,"close":59.93}
{"ticker":"CAM","date":"2015-08-27","pret":0.00244,"close":63.21}
{"ticker":"CAM","date":"2015-08-28","pret":0.01614,"close":65}
{"ticker":"CAM","date":"2015-08-31","pret":0.03121,"close":66.76}
{"ticker":"CAM","date":"2015-09-01","pret":0.00819,"close":65.25}
{"ticker":"CAM","date":"2015-09-02","pret":0.01755,"close":65.3}
{"ticker":"CAM","date":"2015-09-03","pret":-0.00759,"close":66.61}
{"ticker":"CAM","date":"2015-09-04","pret":-0.0052,"close":65.55}
{"ticker":"CAM","date":"2015-09-08","pret":0.0096,"close":65.74}
{"ticker":"CAM","date":"2015-09-09","pret":0.00665,"close":64.86}
{"ticker":"CAM","date":"2015-09-10","pret":-0.02163,"close":64.8}
{"ticker":"CAM","date":"2015-09-11","pret":-0.01536,"close":64.47}
{"ticker":"CAM","date":"2015-09-14","pret":0.00078,"close":63.94}
{"ticker":"CAM","date":"2015-09-15","pret":0.00468,"close":64.3}
{"ticker":"CAM","date":"2015-09-16","pret":0.00775,"close":66.45}
{"ticker":"CAM","date":"2015-09-17","pret":0.02424,"close":65.74}
{"ticker":"CAM","date":"2015-09-18","pret":-0.03106,"close":63.7}
{"ticker":"CAM","date":"2015-09-21","pret":-0.00545,"close":64.01}
{"ticker":"CAM","date":"2015-09-22","pret":-0.01543,"close":63.84}
{"ticker":"CAM","date":"2015-09-23","pret":0.01762,"close":63.33}
{"ticker":"CAM","date":"2015-09-24","pret":-0.01952,"close":63.76}
{"ticker":"CAM","date":"2015-09-25","pret":0.0245,"close":64.08}
{"ticker":"CAM","date":"2015-09-28","pret":-0.02053,"close":61.55}
{"ticker":"CAM","date":"2015-09-29","pret":-0.02032,"close":61.41}
{"ticker":"CAM","date":"2015-09-30","pret":-0.00065,"close":61.32}
{"ticker":"CAM","date":"2015-10-01","pret":0.00629,"close":60.55}
{"ticker":"CAM","date":"2015-10-02","pret":-0.03833,"close":62.54}
{"ticker":"CAM","date":"2015-10-05","pret":0.05142,"close":63.79}
{"ticker":"CAM","date":"2015-10-06","pret":0.01839,"close":65.11}
{"ticker":"CAM","date":"2015-10-07","pret":0.02688,"close":66.17}
{"ticker":"CAM","date":"2015-10-08","pret":0.00257,"close":67.08}
{"ticker":"CAM","date":"2015-10-09","pret":0.02154,"close":66.91}
{"ticker":"CAM","date":"2015-10-12","pret":-0.01071,"close":65.81}
{"ticker":"CAM","date":"2015-10-13","pret":-0.02392,"close":65.75}
{"ticker":"CAM","date":"2015-10-14","pret":0.00641,"close":65.97}
{"ticker":"CAM","date":"2015-10-15","pret":0.00637,"close":66.85}
{"ticker":"CAM","date":"2015-10-16","pret":0.01023,"close":65.41}
{"ticker":"CAM","date":"2015-10-19","pret":-0.03426,"close":65.34}
{"ticker":"CAM","date":"2015-10-20","pret":0.01216,"close":66.27}
{"ticker":"CAM","date":"2015-10-21","pret":0.00808,"close":66.16}
{"ticker":"CAM","date":"2015-10-22","pret":0.01132,"close":68.03}
{"ticker":"CAM","date":"2015-10-23","pret":0.01652,"close":68.1}
{"ticker":"CAM","date":"2015-10-26","pret":0.00354,"close":67.24}
{"ticker":"CAM","date":"2015-10-27","pret":-0.02563,"close":67.03}
{"ticker":"CAM","date":"2015-10-28","pret":0.02017,"close":68.49}
{"ticker":"CAM","date":"2015-10-29","pret":0.01001,"close":68.1}
{"ticker":"CAM","date":"2015-10-30","pret":0.0019,"close":68.01}
{"ticker":"CAM","date":"2015-11-02","pret":-0.01102,"close":69.19}
{"ticker":"CAM","date":"2015-11-03","pret":0.02683,"close":70.68}
{"ticker":"CAM","date":"2015-11-04","pret":0.01429,"close":69.67}
{"ticker":"CAM","date":"2015-11-05","pret":-0.01789,"close":68.53}
{"ticker":"CAM","date":"2015-11-06","pret":-0.01807,"close":68.62}
{"ticker":"CAM","date":"2015-11-09","pret":0.00718,"close":67.92}
{"ticker":"CAM","date":"2015-11-10","pret":-0.0116,"close":68.52}
{"ticker":"CAM","date":"2015-11-11","pret":0.0116,"close":67.78}
{"ticker":"CAM","date":"2015-11-12","pret":-0.02483,"close":67}
{"ticker":"CAM","date":"2015-11-13","pret":-0.00105,"close":66.7}
{"ticker":"CAM","date":"2015-11-16","pret":-0.00195,"close":68.35}
{"ticker":"CAM","date":"2015-11-17","pret":0.02183,"close":67.15}
{"ticker":"CAM","date":"2015-11-18","pret":-0.00959,"close":69.01}
{"ticker":"CAM","date":"2015-11-19","pret":0.01822,"close":68.37}
{"ticker":"CAM","date":"2015-11-20","pret":-0.00394,"close":67.87}
{"ticker":"CAM","date":"2015-11-23","pret":-0.01058,"close":67.9}
{"ticker":"CAM","date":"2015-11-24","pret":0.00457,"close":68.72}
{"ticker":"CAM","date":"2015-11-25","pret":0.0025,"close":68.09}
{"ticker":"CAM","date":"2015-11-26"}
{"ticker":"CAM","date":"2015-11-27","pret":-0.00914,"close":68.04}
{"ticker":"CAM","date":"2015-11-30","pret":0.01353,"close":68.29}
{"ticker":"CAM","date":"2015-12-01","pret":-0.00366,"close":68.93}
{"ticker":"CAM","date":"2015-12-02","pret":0.00264,"close":67.12}
{"ticker":"CAM","date":"2015-12-03","pret":-0.0125,"close":66.46}
{"ticker":"CAM","date":"2015-12-04","pret":-0.02823,"close":66.36}
{"ticker":"CAM","date":"2015-12-07","pret":-0.01056,"close":65.06}
{"ticker":"CAM","date":"2015-12-08","pret":-0.02162,"close":64.34}
{"ticker":"CAM","date":"2015-12-09","pret":0.01761,"close":64.72}
{"ticker":"CAM","date":"2015-12-10","pret":-0.0034,"close":64.29}
{"ticker":"CAM","date":"2015-12-11","pret":-0.01594,"close":63.07}
{"ticker":"CAM","date":"2015-12-14","pret":-0.01252,"close":63.15}
{"ticker":"CAM","date":"2015-12-15","pret":0.0199,"close":64.6}
{"ticker":"CAM","date":"2015-12-16","pret":0.00655,"close":64.2}
{"ticker":"CAM","date":"2015-12-17"}
{"ticker":"CAM","date":"2015-12-18","pret":-0.03413,"close":61.32}
{"ticker":"CAM","date":"2015-12-21","pret":-0.01229,"close":61.81}
{"ticker":"CAM","date":"2015-12-22","pret":0.01149,"close":62.82}
{"ticker":"CAM","date":"2015-12-23","pret":0.03058,"close":64.25}
{"ticker":"CAM","date":"2015-12-24","pret":0.00156,"close":63.74}
{"ticker":"CAM","date":"2015-12-28","pret":-0.02094,"close":63.66}
{"ticker":"CAM","date":"2015-12-29","pret":0.02684,"close":63.76}
{"ticker":"CAM","date":"2015-12-30","pret":-0.02462,"close":63.13}
{"ticker":"CAM","date":"2015-12-31","pret":-0.00286,"close":63.2}
{"ticker":"CAM","date":"2016-01-04","pret":0.0035,"close":62.93}
{"ticker":"CAM","date":"2016-01-05","pret":0.00238,"close":63.2}
{"ticker":"CAMP","date":"2015-01-02","pret":0.00651,"close":18.35}
{"ticker":"CAMP","date":"2015-01-05","pret":-0.01416,"close":17.94}
{"ticker":"CAMP","date":"2015-01-06","pret":-0.01214,"close":17.02}
{"ticker":"CAMP","date":"2015-01-07","pret":-0.04428,"close":17.63}
{"ticker":"CAMP","date":"2015-01-08","pret":0.03142,"close":17.63}
{"ticker":"CAMP","date":"2015-01-09","pret":-0.01245,"close":17.44}
{"ticker":"CAMP","date":"2015-01-12","pret":-0.008,"close":17.36}
{"ticker":"CAMP","date":"2015-01-13","pret":0.00686,"close":17.24}
{"ticker":"CAMP","date":"2015-01-14","pret":-0.03363,"close":16.91}
{"ticker":"CAMP","date":"2015-01-15","pret":0.00118,"close":16.25}
{"ticker":"CAMP","date":"2015-01-16","pret":-0.04888,"close":16.57}
{"ticker":"CAMP","date":"2015-01-20","pret":0.03045,"close":17.06}
{"ticker":"CAMP","date":"2015-01-21","pret":0.01842,"close":17.02}
{"ticker":"CAMP","date":"2015-01-22","pret":0.00996,"close":17.01}
{"ticker":"CAMP","date":"2015-01-23","pret":-0.01173,"close":17.65}
{"ticker":"CAMP","date":"2015-01-26","pret":0.04047,"close":17.79}
{"ticker":"CAMP","date":"2015-01-27","pret":-0.00739,"close":18}
{"ticker":"CAMP","date":"2015-01-28","pret":0.03202,"close":18.09}
{"ticker":"CAMP","date":"2015-01-29","pret":0.00055,"close":18.28}
{"ticker":"CAMP","date":"2015-01-30","pret":-0.00166,"close":17.91}
{"ticker":"CAMP","date":"2015-02-02","pret":-0.01506,"close":18.06}
{"ticker":"CAMP","date":"2015-02-03","pret":0.01837,"close":18.58}
{"ticker":"CAMP","date":"2015-02-04","pret":0.01641,"close":18.66}
{"ticker":"CAMP","date":"2015-02-05","pret":0.01187,"close":18.25}
{"ticker":"CAMP","date":"2015-02-06","pret":-0.02168,"close":18.22}
{"ticker":"CAMP","date":"2015-02-09","pret":-0.00715,"close":18.11}
{"ticker":"CAMP","date":"2015-02-10","pret":0.00824,"close":18.24}
{"ticker":"CAMP","date":"2015-02-11","pret":-0.00164,"close":18.28}
{"ticker":"CAMP","date":"2015-02-12","pret":0.0109,"close":18.48}
{"ticker":"CAMP","date":"2015-02-13","pret":0.0081,"close":18.55}
{"ticker":"CAMP","date":"2015-02-17","pret":-0.00323,"close":18.53}
{"ticker":"CAMP","date":"2015-02-18","pret":-0.00541,"close":18.69}
{"ticker":"CAMP","date":"2015-02-19","pret":0.0124,"close":18.86}
{"ticker":"CAMP","date":"2015-02-20","pret":0.01066,"close":18.8}
{"ticker":"CAMP","date":"2015-02-23","pret":-0.01066,"close":18.4}
{"ticker":"CAMP","date":"2015-02-24","pret":-0.01784,"close":18.84}
{"ticker":"CAMP","date":"2015-02-25","pret":0.02372,"close":18.98}
{"ticker":"CAMP","date":"2015-02-26","pret":0.01218,"close":19.38}
{"ticker":"CAMP","date":"2015-02-27","pret":0.01825,"close":19.15}
{"ticker":"CAMP","date":"2015-03-02","pret":-0.01144,"close":19.27}
{"ticker":"CAMP","date":"2015-03-03","pret":-0.00157,"close":18.89}
{"ticker":"CAMP","date":"2015-03-04","pret":-0.01956,"close":19.02}
{"ticker":"CAMP","date":"2015-03-05","pret":0.01536,"close":19.13}
{"ticker":"CAMP","date":"2015-03-06","pret":-0.00263,"close":18.58}
{"ticker":"CAMP","date":"2015-03-09","pret":-0.02077,"close":18.71}
{"ticker":"CAMP","date":"2015-03-10","pret":-0.00054,"close":18.58}
{"ticker":"CAMP","date":"2015-03-11","pret":0.00215,"close":18.8}
{"ticker":"CAMP","date":"2015-03-12","pret":0.01652,"close":18.61}
{"ticker":"CAMP","date":"2015-03-13","pret":-0.02191,"close":18.02}
{"ticker":"CAMP","date":"2015-03-16","pret":-0.03072,"close":17.34}
{"ticker":"CAMP","date":"2015-03-17","pret":-0.03631,"close":17.69}
{"ticker":"CAMP","date":"2015-03-18","pret":0.01775,"close":17.54}
{"ticker":"CAMP","date":"2015-03-19","pret":-0.00569,"close":17.62}
{"ticker":"CAMP","date":"2015-03-20","pret":0.00739,"close":17.54}
{"ticker":"CAMP","date":"2015-03-23","pret":-0.01197,"close":17.44}
{"ticker":"CAMP","date":"2015-03-24","pret":0.00229,"close":17.31}
{"ticker":"CAMP","date":"2015-03-25","pret":-0.01093,"close":16.5}
{"ticker":"CAMP","date":"2015-03-26","pret":-0.05163,"close":16.46}
{"ticker":"CAMP","date":"2015-03-27","pret":0.00547,"close":16.45}
{"ticker":"CAMP","date":"2015-03-30","pret":0.00483,"close":16.37}
{"ticker":"CAMP","date":"2015-03-31","pret":-0.02071,"close":16.19}
{"ticker":"CAMP","date":"2015-04-01","pret":-0.00494,"close":16.82}
{"ticker":"CAMP","date":"2015-04-02","pret":0.04119,"close":16.69}
{"ticker":"CAMP","date":"2015-04-06","pret":-0.01917,"close":16.82}
{"ticker":"CAMP","date":"2015-04-07","pret":0.01917,"close":16.85}
{"ticker":"CAMP","date":"2015-04-08","pret":-0.00238,"close":16.85}
{"ticker":"CAMP","date":"2015-04-09","pret":0.00119,"close":16.84}
{"ticker":"CAMP","date":"2015-04-10","pret":0.00356,"close":16.94}
{"ticker":"CAMP","date":"2015-04-13","pret":0.00767,"close":16.78}
{"ticker":"CAMP","date":"2015-04-14","pret":-0.01719,"close":16.59}
{"ticker":"CAMP","date":"2015-04-15","pret":-0.0072,"close":16.75}
{"ticker":"CAMP","date":"2015-04-16","pret":0.006,"close":16.76}
{"ticker":"CAMP","date":"2015-04-17","pret":-0.0048,"close":16.43}
{"ticker":"CAMP","date":"2015-04-20","pret":-0.01028,"close":16.19}
{"ticker":"CAMP","date":"2015-04-21","pret":-0.01592,"close":16.68}
{"ticker":"CAMP","date":"2015-04-22","pret":0.14618,"close":20.87}
{"ticker":"CAMP","date":"2015-04-23","pret":0.09361,"close":21.75}
{"ticker":"CAMP","date":"2015-04-24","pret":0.05112,"close":20.34}
{"ticker":"CAMP","date":"2015-04-27","pret":-0.06285,"close":20.46}
{"ticker":"CAMP","date":"2015-04-28","pret":0.00929,"close":20.69}
{"ticker":"CAMP","date":"2015-04-29","pret":0.00486,"close":20.68}
{"ticker":"CAMP","date":"2015-04-30","pret":-0.01858,"close":19.71}
{"ticker":"CAMP","date":"2015-05-01","pret":-0.02752,"close":19.76}
{"ticker":"CAMP","date":"2015-05-04","pret":0,"close":19.81}
{"ticker":"CAMP","date":"2015-05-05","pret":0.00051,"close":19.71}
{"ticker":"CAMP","date":"2015-05-06","pret":0.00607,"close":19.87}
{"ticker":"CAMP","date":"2015-05-07","pret":-0.00101,"close":19.81}
{"ticker":"CAMP","date":"2015-05-08","pret":0.00151,"close":19.56}
{"ticker":"CAMP","date":"2015-05-11","pret":-0.01779,"close":19.58}
{"ticker":"CAMP","date":"2015-05-12","pret":-0.0036,"close":19.49}
{"ticker":"CAMP","date":"2015-05-13","pret":0.00564,"close":19.24}
{"ticker":"CAMP","date":"2015-05-14","pret":-0.0108,"close":19.71}
{"ticker":"CAMP","date":"2015-05-15","pret":0.01285,"close":19.36}
{"ticker":"CAMP","date":"2015-05-18","pret":-0.0113,"close":19.62}
{"ticker":"CAMP","date":"2015-05-19","pret":0.0113,"close":20.07}
{"ticker":"CAMP","date":"2015-05-20","pret":0.02372,"close":19.85}
{"ticker":"CAMP","date":"2015-05-21","pret":-0.00751,"close":19.97}
{"ticker":"CAMP","date":"2015-05-22","pret":0.00301,"close":20.53}
{"ticker":"CAMP","date":"2015-05-26","pret":0.02572,"close":19.93}
{"ticker":"CAMP","date":"2015-05-27","pret":-0.02222,"close":20.08}
{"ticker":"CAMP","date":"2015-05-28","pret":-0.001,"close":19.92}
{"ticker":"CAMP","date":"2015-05-29","pret":-0.00451,"close":19.74}
{"ticker":"CAMP","date":"2015-06-01","pret":-0.00352,"close":19.81}
{"ticker":"CAMP","date":"2015-06-02","pret":-0.00657,"close":19.57}
{"ticker":"CAMP","date":"2015-06-03","pret":-0.00102,"close":19.57}
{"ticker":"CAMP","date":"2015-06-04","pret":-0.01535,"close":19.11}
{"ticker":"CAMP","date":"2015-06-05","pret":-0.01506,"close":19.28}
{"ticker":"CAMP","date":"2015-06-08","pret":0.0073,"close":19.23}
{"ticker":"CAMP","date":"2015-06-09","pret":-0.00156,"close":19.29}
{"ticker":"CAMP","date":"2015-06-10","pret":0.01035,"close":19.59}
{"ticker":"CAMP","date":"2015-06-11","pret":0.01177,"close":19.26}
{"ticker":"CAMP","date":"2015-06-12","pret":-0.02525,"close":19.36}
{"ticker":"CAMP","date":"2015-06-15","pret":0.00261,"close":19.46}
{"ticker":"CAMP","date":"2015-06-16","pret":0.01344,"close":19.29}
{"ticker":"CAMP","date":"2015-06-17","pret":-0.00515,"close":19.45}
{"ticker":"CAMP","date":"2015-06-18","pret":0.01231,"close":19.8}
{"ticker":"CAMP","date":"2015-06-19","pret":0.01015,"close":19.82}
{"ticker":"CAMP","date":"2015-06-22","pret":0.00704,"close":19.21}
{"ticker":"CAMP","date":"2015-06-23","pret":-0.04249,"close":19.26}
{"ticker":"CAMP","date":"2015-06-24","pret":0.00937,"close":18.92}
{"ticker":"CAMP","date":"2015-06-25","pret":-0.0183,"close":18.67}
{"ticker":"CAMP","date":"2015-06-26","pret":-0.01328,"close":18.28}
{"ticker":"CAMP","date":"2015-06-29","pret":-0.0304,"close":17.52}
{"ticker":"CAMP","date":"2015-06-30","pret":-0.02852,"close":18.26}
{"ticker":"CAMP","date":"2015-07-01","pret":0.06585,"close":19.88}
{"ticker":"CAMP","date":"2015-07-02","pret":0.05477,"close":19.46}
{"ticker":"CAMP","date":"2015-07-06","pret":-0.02598,"close":19.17}
{"ticker":"CAMP","date":"2015-07-07","pret":-0.01246,"close":19.44}
{"ticker":"CAMP","date":"2015-07-08","pret":0,"close":19.19}
{"ticker":"CAMP","date":"2015-07-09","pret":0.01194,"close":18.9}
{"ticker":"CAMP","date":"2015-07-10","pret":-0.01299,"close":19.13}
{"ticker":"CAMP","date":"2015-07-13","pret":0.00365,"close":19.22}
{"ticker":"CAMP","date":"2015-07-14","pret":-0.0047,"close":19.46}
{"ticker":"CAMP","date":"2015-07-15","pret":0.02021,"close":18.92}
{"ticker":"CAMP","date":"2015-07-16","pret":-0.02494,"close":19.14}
{"ticker":"CAMP","date":"2015-07-17","pret":0.00368,"close":18.99}
{"ticker":"CAMP","date":"2015-07-20","pret":-0.00789,"close":18.84}
{"ticker":"CAMP","date":"2015-07-21","pret":-0.00742,"close":18.62}
{"ticker":"CAMP","date":"2015-07-22","pret":-0.01718,"close":17.98}
{"ticker":"CAMP","date":"2015-07-23","pret":-0.02578,"close":17.96}
{"ticker":"CAMP","date":"2015-07-24","pret":-0.00111,"close":17.68}
{"ticker":"CAMP","date":"2015-07-27","pret":-0.02421,"close":17.41}
{"ticker":"CAMP","date":"2015-07-28","pret":-0.00342,"close":17.54}
{"ticker":"CAMP","date":"2015-07-29","pret":0.0125,"close":17.33}
{"ticker":"CAMP","date":"2015-07-30","pret":-0.02806,"close":17.19}
{"ticker":"CAMP","date":"2015-07-31","pret":0.00406,"close":17.11}
{"ticker":"CAMP","date":"2015-08-03","pret":-0.01046,"close":16.54}
{"ticker":"CAMP","date":"2015-08-04","pret":-0.02846,"close":16.89}
{"ticker":"CAMP","date":"2015-08-05","pret":0.022,"close":16.66}
{"ticker":"CAMP","date":"2015-08-06","pret":-0.0202,"close":16.42}
{"ticker":"CAMP","date":"2015-08-07","pret":-0.01512,"close":16.37}
{"ticker":"CAMP","date":"2015-08-10","pret":0.00122,"close":16.7}
{"ticker":"CAMP","date":"2015-08-11","pret":0.00969,"close":16.21}
{"ticker":"CAMP","date":"2015-08-12","pret":-0.03559,"close":16.39}
{"ticker":"CAMP","date":"2015-08-13","pret":0.01611,"close":16.1}
{"ticker":"CAMP","date":"2015-08-14","pret":-0.0074,"close":16.59}
{"ticker":"CAMP","date":"2015-08-17","pret":0.02386,"close":16.67}
{"ticker":"CAMP","date":"2015-08-18","pret":0.00603,"close":16.37}
{"ticker":"CAMP","date":"2015-08-19","pret":-0.02618,"close":16.23}
{"ticker":"CAMP","date":"2015-08-20","pret":-0.00247,"close":15.88}
{"ticker":"CAMP","date":"2015-08-21","pret":-0.03525,"close":15.71}
{"ticker":"CAMP","date":"2015-08-24","pret":-0.05328,"close":15.26}
{"ticker":"CAMP","date":"2015-08-25","pret":0.05712,"close":15.51}
{"ticker":"CAMP","date":"2015-08-26","pret":0.00319,"close":15.76}
{"ticker":"CAMP","date":"2015-08-27","pret":0.0095,"close":16.34}
{"ticker":"CAMP","date":"2015-08-28","pret":0.02058,"close":16.59}
{"ticker":"CAMP","date":"2015-08-31","pret":0.02138,"close":16.62}
{"ticker":"CAMP","date":"2015-09-01","pret":-0.01829,"close":16.01}
{"ticker":"CAMP","date":"2015-09-02","pret":0,"close":16.09}
{"ticker":"CAMP","date":"2015-09-03","pret":-0.00555,"close":16.04}
{"ticker":"CAMP","date":"2015-09-04","pret":-0.0219,"close":15.88}
{"ticker":"CAMP","date":"2015-09-08","pret":0.0188,"close":16.22}
{"ticker":"CAMP","date":"2015-09-09","pret":0.01784,"close":15.99}
{"ticker":"CAMP","date":"2015-09-10","pret":-0.03285,"close":15.98}
{"ticker":"CAMP","date":"2015-09-11","pret":0.00189,"close":15.98}
{"ticker":"CAMP","date":"2015-09-14","pret":0.00627,"close":16.3}
{"ticker":"CAMP","date":"2015-09-15","pret":0.01919,"close":16.7}
{"ticker":"CAMP","date":"2015-09-16","pret":0.02602,"close":17.14}
{"ticker":"CAMP","date":"2015-09-17","pret":0.02361,"close":17.14}
{"ticker":"CAMP","date":"2015-09-18","pret":-0.01233,"close":17.09}
{"ticker":"CAMP","date":"2015-09-21","pret":0.01756,"close":17.05}
{"ticker":"CAMP","date":"2015-09-22","pret":-0.03005,"close":16.96}
{"ticker":"CAMP","date":"2015-09-23","pret":0.01837,"close":16.85}
{"ticker":"CAMP","date":"2015-09-24","pret":-0.01419,"close":16.26}
{"ticker":"CAMP","date":"2015-09-25","pret":-0.01864,"close":16.35}
{"ticker":"CAMP","date":"2015-09-28","pret":-0.01837,"close":16.08}
{"ticker":"CAMP","date":"2015-09-29","pret":0,"close":16.18}
{"ticker":"CAMP","date":"2015-09-30","pret":0.00185,"close":16.09}
{"ticker":"CAMP","date":"2015-10-01","pret":-0.00185,"close":15.65}
{"ticker":"CAMP","date":"2015-10-02","pret":0.07842,"close":18.2}
{"ticker":"CAMP","date":"2015-10-05","pret":0.05069,"close":19.31}
{"ticker":"CAMP","date":"2015-10-06","pret":0.03889,"close":19.33}
{"ticker":"CAMP","date":"2015-10-07","pret":0.01504,"close":19.79}
{"ticker":"CAMP","date":"2015-10-08","pret":0.01684,"close":19.72}
{"ticker":"CAMP","date":"2015-10-09","pret":0.00454,"close":19.84}
{"ticker":"CAMP","date":"2015-10-12","pret":0,"close":19.43}
{"ticker":"CAMP","date":"2015-10-13","pret":-0.025,"close":19.78}
{"ticker":"CAMP","date":"2015-10-14","pret":0.02298,"close":19.64}
{"ticker":"CAMP","date":"2015-10-15","pret":-0.00405,"close":19.79}
{"ticker":"CAMP","date":"2015-10-16","pret":0.00455,"close":19.99}
{"ticker":"CAMP","date":"2015-10-19","pret":0.00353,"close":19.66}
{"ticker":"CAMP","date":"2015-10-20","pret":-0.01469,"close":19.41}
{"ticker":"CAMP","date":"2015-10-21","pret":-0.00512,"close":19.09}
{"ticker":"CAMP","date":"2015-10-22","pret":-0.01498,"close":19.45}
{"ticker":"CAMP","date":"2015-10-23","pret":0.03227,"close":19.56}
{"ticker":"CAMP","date":"2015-10-26","pret":-0.01166,"close":19.08}
{"ticker":"CAMP","date":"2015-10-27","pret":-0.03371,"close":18.75}
{"ticker":"CAMP","date":"2015-10-28","pret":-0.00211,"close":19.5}
{"ticker":"CAMP","date":"2015-10-29","pret":0.02608,"close":19.17}
{"ticker":"CAMP","date":"2015-10-30","pret":-0.01452,"close":18.96}
{"ticker":"CAMP","date":"2015-11-02","pret":-0.00998,"close":19.14}
{"ticker":"CAMP","date":"2015-11-03","pret":0.01154,"close":19.38}
{"ticker":"CAMP","date":"2015-11-04","pret":0.01656,"close":19.36}
{"ticker":"CAMP","date":"2015-11-05","pret":-0.00308,"close":19.25}
{"ticker":"CAMP","date":"2015-11-06","pret":-0.01399,"close":19.19}
{"ticker":"CAMP","date":"2015-11-09","pret":0.00052,"close":18.88}
{"ticker":"CAMP","date":"2015-11-10","pret":-0.01736,"close":18.78}
{"ticker":"CAMP","date":"2015-11-11","pret":-0.00159,"close":18.51}
{"ticker":"CAMP","date":"2015-11-12","pret":-0.02313,"close":18.24}
{"ticker":"CAMP","date":"2015-11-13","pret":-0.01978,"close":18.58}
{"ticker":"CAMP","date":"2015-11-16","pret":0.0306,"close":18.87}
{"ticker":"CAMP","date":"2015-11-17","pret":0.01655,"close":18.72}
{"ticker":"CAMP","date":"2015-11-18","pret":-0.00958,"close":18.95}
{"ticker":"CAMP","date":"2015-11-19","pret":0.00958,"close":18.62}
{"ticker":"CAMP","date":"2015-11-20","pret":-0.00958,"close":18.62}
{"ticker":"CAMP","date":"2015-11-23","pret":-0.00482,"close":18.72}
{"ticker":"CAMP","date":"2015-11-24","pret":0,"close":18.08}
{"ticker":"CAMP","date":"2015-11-25","pret":-0.02888,"close":18.39}
{"ticker":"CAMP","date":"2015-11-26"}
{"ticker":"CAMP","date":"2015-11-27","pret":0.01263,"close":18.41}
{"ticker":"CAMP","date":"2015-11-30","pret":0.00707,"close":18.48}
{"ticker":"CAMP","date":"2015-12-01","pret":0.00864,"close":18.49}
{"ticker":"CAMP","date":"2015-12-02","pret":-0.00918,"close":18.28}
{"ticker":"CAMP","date":"2015-12-03","pret":-0.00598,"close":18.33}
{"ticker":"CAMP","date":"2015-12-04","pret":-0.00109,"close":18.78}
{"ticker":"CAMP","date":"2015-12-07","pret":0.03383,"close":18.93}
{"ticker":"CAMP","date":"2015-12-08","pret":-0.01436,"close":18.81}
{"ticker":"CAMP","date":"2015-12-09","pret":0.00853,"close":18.56}
{"ticker":"CAMP","date":"2015-12-10","pret":0.03445,"close":20.59}
{"ticker":"CAMP","date":"2015-12-11","pret":0.03825,"close":20.4}
{"ticker":"CAMP","date":"2015-12-14","pret":0.00591,"close":18.81}
{"ticker":"CAMP","date":"2015-12-15","pret":-0.07173,"close":19.09}
{"ticker":"CAMP","date":"2015-12-16","pret":0.01206,"close":19.47}
{"ticker":"CAMP","date":"2015-12-17"}
{"ticker":"CAMP","date":"2015-12-18","pret":-0.00627,"close":18.94}
{"ticker":"CAMP","date":"2015-12-21","pret":-0.00157,"close":18.9}
{"ticker":"CAMP","date":"2015-12-22","pret":-0.01162,"close":19.45}
{"ticker":"CAMP","date":"2015-12-23","pret":0.04671,"close":20.85}
{"ticker":"CAMP","date":"2015-12-24","pret":0.04366,"close":20.81}
{"ticker":"CAMP","date":"2015-12-28","pret":0.00581,"close":20.62}
{"ticker":"CAMP","date":"2015-12-29","pret":0.00769,"close":20.5}
{"ticker":"CAMP","date":"2015-12-30","pret":-0.02081,"close":20.02}
{"ticker":"CAMP","date":"2015-12-31","pret":-0.02275,"close":19.93}
{"ticker":"CAMP","date":"2016-01-04","pret":-0.01614,"close":19.91}
{"ticker":"CAMP","date":"2016-01-05","pret":0.01112,"close":20.2}
{"ticker":"CAR","date":"2015-01-02","pret":-0.01643,"close":66.77}
{"ticker":"CAR","date":"2015-01-05","pret":-0.00574,"close":64.34}
{"ticker":"CAR","date":"2015-01-06","pret":-0.02594,"close":64.29}
{"ticker":"CAR","date":"2015-01-07","pret":0.01052,"close":66.36}
{"ticker":"CAR","date":"2015-01-08","pret":0.03075,"close":67.21}
{"ticker":"CAR","date":"2015-01-09","pret":-0.00045,"close":66.05}
{"ticker":"CAR","date":"2015-01-12","pret":-0.0099,"close":64.9}
{"ticker":"CAR","date":"2015-01-13","pret":-0.00954,"close":64.42}
{"ticker":"CAR","date":"2015-01-14","pret":-0.02715,"close":63.09}
{"ticker":"CAR","date":"2015-01-15","pret":-0.00533,"close":61.13}
{"ticker":"CAR","date":"2015-01-16","pret":-0.04452,"close":61.07}
{"ticker":"CAR","date":"2015-01-20","pret":0.01144,"close":61.41}
{"ticker":"CAR","date":"2015-01-21","pret":-0.00603,"close":61.17}
{"ticker":"CAR","date":"2015-01-22","pret":0.00326,"close":62.93}
{"ticker":"CAR","date":"2015-01-23","pret":0.01904,"close":61.27}
{"ticker":"CAR","date":"2015-01-26","pret":-0.02411,"close":60.91}
{"ticker":"CAR","date":"2015-01-27","pret":-0.02403,"close":60.65}
{"ticker":"CAR","date":"2015-01-28","pret":0.02403,"close":59.06}
{"ticker":"CAR","date":"2015-01-29","pret":-0.03517,"close":57.9}
{"ticker":"CAR","date":"2015-01-30","pret":-0.02891,"close":57.31}
{"ticker":"CAR","date":"2015-02-02","pret":0.00105,"close":58.36}
{"ticker":"CAR","date":"2015-02-03","pret":0.01746,"close":59.81}
{"ticker":"CAR","date":"2015-02-04","pret":0.01784,"close":60.42}
{"ticker":"CAR","date":"2015-02-05","pret":0.0205,"close":61.26}
{"ticker":"CAR","date":"2015-02-06","pret":0.0123,"close":61.91}
{"ticker":"CAR","date":"2015-02-09","pret":0.00617,"close":62.58}
{"ticker":"CAR","date":"2015-02-10","pret":0.01988,"close":62.25}
{"ticker":"CAR","date":"2015-02-11","pret":-0.01134,"close":61.22}
{"ticker":"CAR","date":"2015-02-12","pret":-0.01439,"close":61.26}
{"ticker":"CAR","date":"2015-02-13","pret":-0.00277,"close":62.3}
{"ticker":"CAR","date":"2015-02-17","pret":0.01411,"close":63.01}
{"ticker":"CAR","date":"2015-02-18","pret":0.01153,"close":62.65}
{"ticker":"CAR","date":"2015-02-19","pret":0.00302,"close":64.83}
{"ticker":"CAR","date":"2015-02-20","pret":0.0145,"close":62.45}
{"ticker":"CAR","date":"2015-02-23","pret":-0.02279,"close":61.64}
{"ticker":"CAR","date":"2015-02-24","pret":-0.0207,"close":60.43}
{"ticker":"CAR","date":"2015-02-25","pret":-0.01002,"close":60.56}
{"ticker":"CAR","date":"2015-02-26","pret":-0.00165,"close":60.86}
{"ticker":"CAR","date":"2015-02-27","pret":0.00741,"close":60.62}
{"ticker":"CAR","date":"2015-03-02","pret":0.00328,"close":61.81}
{"ticker":"CAR","date":"2015-03-03","pret":0.00928,"close":61.69}
{"ticker":"CAR","date":"2015-03-04","pret":-0.00325,"close":60.69}
{"ticker":"CAR","date":"2015-03-05","pret":-0.01046,"close":60.63}
{"ticker":"CAR","date":"2015-03-06","pret":-0.01074,"close":60.46}
{"ticker":"CAR","date":"2015-03-09","pret":0.00332,"close":60.39}
{"ticker":"CAR","date":"2015-03-10","pret":-0.00614,"close":58.96}
{"ticker":"CAR","date":"2015-03-11","pret":-0.00903,"close":60.1}
{"ticker":"CAR","date":"2015-03-12","pret":0.01219,"close":60}
{"ticker":"CAR","date":"2015-03-13","pret":-0.00399,"close":58.23}
{"ticker":"CAR","date":"2015-03-16","pret":-0.02583,"close":58.32}
{"ticker":"CAR","date":"2015-03-17","pret":-0.00463,"close":58.33}
{"ticker":"CAR","date":"2015-03-18","pret":-0.00103,"close":60.02}
{"ticker":"CAR","date":"2015-03-19","pret":0.02798,"close":58.93}
{"ticker":"CAR","date":"2015-03-20","pret":-0.00503,"close":58.88}
{"ticker":"CAR","date":"2015-03-23","pret":-0.01235,"close":58.51}
{"ticker":"CAR","date":"2015-03-24","pret":-0.00683,"close":57.8}
{"ticker":"CAR","date":"2015-03-25","pret":-0.00947,"close":57.01}
{"ticker":"CAR","date":"2015-03-26","pret":-0.02115,"close":56.52}
{"ticker":"CAR","date":"2015-03-27","pret":-0.00124,"close":56.8}
{"ticker":"CAR","date":"2015-03-30","pret":0.00951,"close":58.59}
{"ticker":"CAR","date":"2015-03-31","pret":0.02218,"close":59.02}
{"ticker":"CAR","date":"2015-04-01","pret":0.00989,"close":58.76}
{"ticker":"CAR","date":"2015-04-02","pret":-0.00238,"close":57.44}
{"ticker":"CAR","date":"2015-04-06","pret":-0.0332,"close":56.54}
{"ticker":"CAR","date":"2015-04-07","pret":-0.00936,"close":55.54}
{"ticker":"CAR","date":"2015-04-08","pret":-0.01071,"close":55.7}
{"ticker":"CAR","date":"2015-04-09","pret":0.0009,"close":54.86}
{"ticker":"CAR","date":"2015-04-10","pret":-0.01535,"close":55}
{"ticker":"CAR","date":"2015-04-13","pret":0.00345,"close":54.89}
{"ticker":"CAR","date":"2015-04-14","pret":-0.01003,"close":54.39}
{"ticker":"CAR","date":"2015-04-15","pret":0.00055,"close":55.42}
{"ticker":"CAR","date":"2015-04-16","pret":0.01617,"close":56.04}
{"ticker":"CAR","date":"2015-04-17","pret":0.00072,"close":55.79}
{"ticker":"CAR","date":"2015-04-20","pret":0.00932,"close":55.89}
{"ticker":"CAR","date":"2015-04-21","pret":0.00196,"close":55.95}
{"ticker":"CAR","date":"2015-04-22","pret":-0.0016,"close":55.86}
{"ticker":"CAR","date":"2015-04-23","pret":-0.00842,"close":56.88}
{"ticker":"CAR","date":"2015-04-24","pret":0.02504,"close":55.68}
{"ticker":"CAR","date":"2015-04-27","pret":-0.02378,"close":55.16}
{"ticker":"CAR","date":"2015-04-28","pret":-0.01338,"close":54.98}
{"ticker":"CAR","date":"2015-04-29","pret":-0.00255,"close":54.87}
{"ticker":"CAR","date":"2015-04-30","pret":-0.00311,"close":54.14}
{"ticker":"CAR","date":"2015-05-01","pret":-0.00165,"close":55.34}
{"ticker":"CAR","date":"2015-05-04","pret":0.01961,"close":55.76}
{"ticker":"CAR","date":"2015-05-05","pret":-0.01103,"close":53.71}
{"ticker":"CAR","date":"2015-05-06","pret":-0.02466,"close":52.53}
{"ticker":"CAR","date":"2015-05-07","pret":-0.02338,"close":53.13}
{"ticker":"CAR","date":"2015-05-08","pret":0.02319,"close":53.45}
{"ticker":"CAR","date":"2015-05-11","pret":-0.00598,"close":53.32}
{"ticker":"CAR","date":"2015-05-12","pret":-0.00772,"close":50.99}
{"ticker":"CAR","date":"2015-05-13","pret":-0.03479,"close":50.35}
{"ticker":"CAR","date":"2015-05-14","pret":-0.00943,"close":51.07}
{"ticker":"CAR","date":"2015-05-15","pret":0.03092,"close":56.29}
{"ticker":"CAR","date":"2015-05-18","pret":0.06324,"close":55.42}
{"ticker":"CAR","date":"2015-05-19","pret":-0.00252,"close":54.56}
{"ticker":"CAR","date":"2015-05-20","pret":-0.01598,"close":54.39}
{"ticker":"CAR","date":"2015-05-21","pret":-0.00717,"close":54.45}
{"ticker":"CAR","date":"2015-05-22","pret":-0.00129,"close":54.27}
{"ticker":"CAR","date":"2015-05-26","pret":0.00203,"close":52.36}
{"ticker":"CAR","date":"2015-05-27","pret":-0.0343,"close":53.02}
{"ticker":"CAR","date":"2015-05-28","pret":0.00495,"close":52.33}
{"ticker":"CAR","date":"2015-05-29","pret":-0.01453,"close":51}
{"ticker":"CAR","date":"2015-06-01","pret":-0.01552,"close":51.2}
{"ticker":"CAR","date":"2015-06-02","pret":-0.00805,"close":51.99}
{"ticker":"CAR","date":"2015-06-03","pret":0.02626,"close":52.21}
{"ticker":"CAR","date":"2015-06-04","pret":-0.00154,"close":51.1}
{"ticker":"CAR","date":"2015-06-05","pret":-0.01355,"close":51.26}
{"ticker":"CAR","date":"2015-06-08","pret":-0.00371,"close":50.09}
{"ticker":"CAR","date":"2015-06-09","pret":-0.01856,"close":49.83}
{"ticker":"CAR","date":"2015-06-10","pret":-0.0022,"close":50.74}
{"ticker":"CAR","date":"2015-06-11","pret":0.01664,"close":50.53}
{"ticker":"CAR","date":"2015-06-12","pret":-0.01784,"close":50.43}
{"ticker":"CAR","date":"2015-06-15","pret":0.0028,"close":50.08}
{"ticker":"CAR","date":"2015-06-16","pret":-0.0008,"close":49.67}
{"ticker":"CAR","date":"2015-06-17","pret":-0.0054,"close":49.42}
{"ticker":"CAR","date":"2015-06-18","pret":-0.00745,"close":50.66}
{"ticker":"CAR","date":"2015-06-19","pret":0.02298,"close":48.91}
{"ticker":"CAR","date":"2015-06-22","pret":-0.02622,"close":48.84}
{"ticker":"CAR","date":"2015-06-23","pret":-0.00917,"close":49.4}
{"ticker":"CAR","date":"2015-06-24","pret":0.00673,"close":48.24}
{"ticker":"CAR","date":"2015-06-25","pret":-0.02096,"close":45.84}
{"ticker":"CAR","date":"2015-06-26","pret":-0.04741,"close":46.3}
{"ticker":"CAR","date":"2015-06-29","pret":0.00044,"close":44.99}
{"ticker":"CAR","date":"2015-06-30","pret":-0.01447,"close":44.08}
{"ticker":"CAR","date":"2015-07-01","pret":-0.01985,"close":44.1}
{"ticker":"CAR","date":"2015-07-02","pret":-0.01064,"close":44.31}
{"ticker":"CAR","date":"2015-07-06","pret":0.00159,"close":43.63}
{"ticker":"CAR","date":"2015-07-07","pret":-0.00822,"close":44.19}
{"ticker":"CAR","date":"2015-07-08","pret":0.00343,"close":42.22}
{"ticker":"CAR","date":"2015-07-09","pret":-0.02053,"close":41.8}
{"ticker":"CAR","date":"2015-07-10","pret":-0.01503,"close":42.4}
{"ticker":"CAR","date":"2015-07-13","pret":0.01012,"close":42.23}
{"ticker":"CAR","date":"2015-07-14","pret":-0.00989,"close":42.55}
{"ticker":"CAR","date":"2015-07-15","pret":0.04578,"close":42.93}
{"ticker":"CAR","date":"2015-07-16","pret":-0.02656,"close":43.4}
{"ticker":"CAR","date":"2015-07-17","pret":0.0531,"close":44.2}
{"ticker":"CAR","date":"2015-07-20","pret":-0.02203,"close":42.13}
{"ticker":"CAR","date":"2015-07-21","pret":-0.05646,"close":41.1}
{"ticker":"CAR","date":"2015-07-22","pret":-0.0236,"close":42.27}
{"ticker":"CAR","date":"2015-07-23","pret":0.01764,"close":41.13}
{"ticker":"CAR","date":"2015-07-24","pret":-0.01837,"close":40.58}
{"ticker":"CAR","date":"2015-07-27","pret":-0.0197,"close":40.58}
{"ticker":"CAR","date":"2015-07-28","pret":0.0099,"close":41.35}
{"ticker":"CAR","date":"2015-07-29","pret":0.01709,"close":42}
{"ticker":"CAR","date":"2015-07-30","pret":0.01227,"close":42.89}
{"ticker":"CAR","date":"2015-07-31","pret":0.0255,"close":43.43}
{"ticker":"CAR","date":"2015-08-03","pret":0.01067,"close":43.35}
{"ticker":"CAR","date":"2015-08-04","pret":0.01964,"close":45.08}
{"ticker":"CAR","date":"2015-08-05","pret":0.01749,"close":43.84}
{"ticker":"CAR","date":"2015-08-06","pret":-0.02293,"close":44.47}
{"ticker":"CAR","date":"2015-08-07","pret":0.00567,"close":42.19}
{"ticker":"CAR","date":"2015-08-10","pret":-0.04557,"close":44.22}
{"ticker":"CAR","date":"2015-08-11","pret":0.02755,"close":41.64}
{"ticker":"CAR","date":"2015-08-12","pret":-0.04714,"close":43.4}
{"ticker":"CAR","date":"2015-08-13","pret":0.05311,"close":43.38}
{"ticker":"CAR","date":"2015-08-14","pret":-0.01569,"close":44.07}
{"ticker":"CAR","date":"2015-08-17","pret":0.02503,"close":46.9}
{"ticker":"CAR","date":"2015-08-18","pret":0.05019,"close":46.51}
{"ticker":"CAR","date":"2015-08-19","pret":-0.00043,"close":45.85}
{"ticker":"CAR","date":"2015-08-20","pret":-0.01478,"close":44.51}
{"ticker":"CAR","date":"2015-08-21","pret":-0.04707,"close":42.28}
{"ticker":"CAR","date":"2015-08-24","pret":-0.08975,"close":40.67}
{"ticker":"CAR","date":"2015-08-25","pret":0.05519,"close":40.18}
{"ticker":"CAR","date":"2015-08-26","pret":-0.0146,"close":41.2}
{"ticker":"CAR","date":"2015-08-27","pret":0.00409,"close":43.59}
{"ticker":"CAR","date":"2015-08-28","pret":0.03399,"close":44.12}
{"ticker":"CAR","date":"2015-08-31","pret":0.01748,"close":44.13}
{"ticker":"CAR","date":"2015-09-01","pret":-0.02587,"close":42.72}
{"ticker":"CAR","date":"2015-09-02","pret":0.01302,"close":43.46}
{"ticker":"CAR","date":"2015-09-03","pret":0.01057,"close":43.89}
{"ticker":"CAR","date":"2015-09-04","pret":-0.00895,"close":42.27}
{"ticker":"CAR","date":"2015-09-08","pret":-0.00486,"close":43.93}
{"ticker":"CAR","date":"2015-09-09","pret":0.02946,"close":44}
{"ticker":"CAR","date":"2015-09-10","pret":-0.01154,"close":44.05}
{"ticker":"CAR","date":"2015-09-11","pret":-0.00731,"close":44.81}
{"ticker":"CAR","date":"2015-09-14","pret":0.03115,"close":44.01}
{"ticker":"CAR","date":"2015-09-15","pret":-0.01546,"close":45.55}
{"ticker":"CAR","date":"2015-09-16","pret":0.02783,"close":46.3}
{"ticker":"CAR","date":"2015-09-17","pret":0.01806,"close":46.96}
{"ticker":"CAR","date":"2015-09-18","pret":-0.0091,"close":44.75}
{"ticker":"CAR","date":"2015-09-21","pret":-0.01535,"close":44.5}
{"ticker":"CAR","date":"2015-09-22","pret":-0.03714,"close":43.04}
{"ticker":"CAR","date":"2015-09-23","pret":-0.01176,"close":42.69}
{"ticker":"CAR","date":"2015-09-24","pret":-0.01897,"close":44.23}
{"ticker":"CAR","date":"2015-09-25","pret":0.05699,"close":44.98}
{"ticker":"CAR","date":"2015-09-28","pret":-0.0056,"close":42.33}
{"ticker":"CAR","date":"2015-09-29","pret":-0.04997,"close":42.31}
{"ticker":"CAR","date":"2015-09-30","pret":0.01639,"close":43.68}
{"ticker":"CAR","date":"2015-10-01","pret":0.01955,"close":44.3}
{"ticker":"CAR","date":"2015-10-02","pret":-0.00709,"close":45.56}
{"ticker":"CAR","date":"2015-10-05","pret":0.04902,"close":46.54}
{"ticker":"CAR","date":"2015-10-06","pret":0.01711,"close":46.41}
{"ticker":"CAR","date":"2015-10-07","pret":0.0045,"close":48.68}
{"ticker":"CAR","date":"2015-10-08","pret":0.03858,"close":50.43}
{"ticker":"CAR","date":"2015-10-09"}
{"ticker":"CAR","date":"2015-10-12","pret":0.01935,"close":49.26}
{"ticker":"CAR","date":"2015-10-13","pret":-0.01484,"close":49.05}
{"ticker":"CAR","date":"2015-10-14","pret":0.00429,"close":49.33}
{"ticker":"CAR","date":"2015-10-15","pret":0.01558,"close":50.18}
{"ticker":"CAR","date":"2015-10-16","pret":0.00859,"close":49.84}
{"ticker":"CAR","date":"2015-10-19","pret":-0.01342,"close":49.63}
{"ticker":"CAR","date":"2015-10-20","pret":0.00262,"close":49.95}
{"ticker":"CAR","date":"2015-10-21","pret":0.01021,"close":49.9}
{"ticker":"CAR","date":"2015-10-22","pret":-0.001,"close":49.33}
{"ticker":"CAR","date":"2015-10-23","pret":-0.00279,"close":49.79}
{"ticker":"CAR","date":"2015-10-26","pret":-0.00481,"close":49.99}
{"ticker":"CAR","date":"2015-10-27","pret":0.00381,"close":48.63}
{"ticker":"CAR","date":"2015-10-28","pret":-0.02021,"close":49.89}
{"ticker":"CAR","date":"2015-10-29","pret":0.01439,"close":49.87}
{"ticker":"CAR","date":"2015-10-30","pret":0.00522,"close":49.94}
{"ticker":"CAR","date":"2015-11-02","pret":0.0208,"close":52.3}
{"ticker":"CAR","date":"2015-11-03","pret":-0.06188,"close":46.35}
{"ticker":"CAR","date":"2015-11-04","pret":-0.0437,"close":45.23}
{"ticker":"CAR","date":"2015-11-05","pret":-0.01626,"close":43.2}
{"ticker":"CAR","date":"2015-11-06","pret":-0.03769,"close":45.17}
{"ticker":"CAR","date":"2015-11-09","pret":0.0368,"close":43}
{"ticker":"CAR","date":"2015-11-10","pret":-0.05537,"close":41.72}
{"ticker":"CAR","date":"2015-11-11","pret":-0.0206,"close":41.8}
{"ticker":"CAR","date":"2015-11-12","pret":-0.00696,"close":40.59}
{"ticker":"CAR","date":"2015-11-13","pret":-0.02019,"close":40.51}
{"ticker":"CAR","date":"2015-11-16","pret":-0.00988,"close":39.71}
{"ticker":"CAR","date":"2015-11-17","pret":0.0005,"close":39.94}
{"ticker":"CAR","date":"2015-11-18","pret":-0.00897,"close":40.87}
{"ticker":"CAR","date":"2015-11-19","pret":0.02619,"close":41.29}
{"ticker":"CAR","date":"2015-11-20","pret":0.01236,"close":40.99}
{"ticker":"CAR","date":"2015-11-23","pret":-0.01041,"close":40.62}
{"ticker":"CAR","date":"2015-11-24","pret":-0.02165,"close":39.26}
{"ticker":"CAR","date":"2015-11-25","pret":-0.02391,"close":39.28}
{"ticker":"CAR","date":"2015-11-26"}
{"ticker":"CAR","date":"2015-11-27","pret":0.00254,"close":38.95}
{"ticker":"CAR","date":"2015-11-30","pret":-0.00996,"close":37.39}
{"ticker":"CAR","date":"2015-12-01","pret":-0.03366,"close":37.71}
{"ticker":"CAR","date":"2015-12-02","pret":0.00318,"close":36.54}
{"ticker":"CAR","date":"2015-12-03","pret":-0.03335,"close":35.7}
{"ticker":"CAR","date":"2015-12-04","pret":-0.02886,"close":35.61}
{"ticker":"CAR","date":"2015-12-07","pret":0,"close":35.36}
{"ticker":"CAR","date":"2015-12-08","pret":-0.01646,"close":33.73}
{"ticker":"CAR","date":"2015-12-09","pret":-0.03169,"close":34.68}
{"ticker":"CAR","date":"2015-12-10","pret":0.02018,"close":35.55}
{"ticker":"CAR","date":"2015-12-11","pret":0.0052,"close":34.46}
{"ticker":"CAR","date":"2015-12-14","pret":-0.0148,"close":33.08}
{"ticker":"CAR","date":"2015-12-15","pret":-0.02217,"close":33.74}
{"ticker":"CAR","date":"2015-12-16","pret":0.01424,"close":35.29}
{"ticker":"CAR","date":"2015-12-17"}
{"ticker":"CAR","date":"2015-12-18","pret":0.0181,"close":34.94}
{"ticker":"CAR","date":"2015-12-21","pret":0.01151,"close":35.11}
{"ticker":"CAR","date":"2015-12-22","pret":0.00968,"close":35.94}
{"ticker":"CAR","date":"2015-12-23","pret":0.02324,"close":36.34}
{"ticker":"CAR","date":"2015-12-24","pret":0.008,"close":36.95}
{"ticker":"CAR","date":"2015-12-28","pret":0.01499,"close":36.12}
{"ticker":"CAR","date":"2015-12-29","pret":-0.01746,"close":36.85}
{"ticker":"CAR","date":"2015-12-30","pret":0.01095,"close":35.95}
{"ticker":"CAR","date":"2015-12-31","pret":-0.02453,"close":36.29}
{"ticker":"CAR","date":"2016-01-04","pret":-0.00925,"close":36.08}
{"ticker":"CAR","date":"2016-01-05","pret":0.02255,"close":35.41}
{"ticker":"CARA","date":"2015-01-02","pret":0.001,"close":10.6}
{"ticker":"CARA","date":"2015-01-05","pret":0.06354,"close":10.72}
{"ticker":"CARA","date":"2015-01-06","pret":0.00651,"close":10.4}
{"ticker":"CARA","date":"2015-01-07","pret":-0.02724,"close":10.43}
{"ticker":"CARA","date":"2015-01-08","pret":0,"close":10.47}
{"ticker":"CARA","date":"2015-01-09","pret":0.04834,"close":10.95}
{"ticker":"CARA","date":"2015-01-12","pret":0.00272,"close":10.99}
{"ticker":"CARA","date":"2015-01-13","pret":-0.00454,"close":10.85}
{"ticker":"CARA","date":"2015-01-14","pret":-0.01189,"close":11}
{"ticker":"CARA","date":"2015-01-15","pret":0.01914,"close":10.5}
{"ticker":"CARA","date":"2015-01-16","pret":-0.05472,"close":10.64}
{"ticker":"CARA","date":"2015-01-20","pret":0.01889,"close":10.71}
{"ticker":"CARA","date":"2015-01-21","pret":-0.00563,"close":10.52}
{"ticker":"CARA","date":"2015-01-22","pret":-0.00755,"close":10.94}
{"ticker":"CARA","date":"2015-01-23","pret":0.03355,"close":10.83}
{"ticker":"CARA","date":"2015-01-26","pret":-0.00184,"close":11.03}
{"ticker":"CARA","date":"2015-01-27","pret":-0.00092,"close":11}
{"ticker":"CARA","date":"2015-01-28","pret":0.01188,"close":10.42}
{"ticker":"CARA","date":"2015-01-29","pret":-0.057,"close":10.94}
{"ticker":"CARA","date":"2015-01-30","pret":0.04144,"close":10.79}
{"ticker":"CARA","date":"2015-02-02","pret":-0.02239,"close":10.82}
{"ticker":"CARA","date":"2015-02-03","pret":0.02239,"close":10.79}
{"ticker":"CARA","date":"2015-02-04","pret":-0.00555,"close":10.61}
{"ticker":"CARA","date":"2015-02-05","pret":-0.00465,"close":11}
{"ticker":"CARA","date":"2015-02-06","pret":0.02212,"close":10.88}
{"ticker":"CARA","date":"2015-02-09","pret":-0.0064,"close":10.96}
{"ticker":"CARA","date":"2015-02-10","pret":0.01638,"close":10.92}
{"ticker":"CARA","date":"2015-02-11","pret":-0.01455,"close":11.02}
{"ticker":"CARA","date":"2015-02-12","pret":0.01635,"close":10.99}
{"ticker":"CARA","date":"2015-02-13","pret":-0.01178,"close":10.96}
{"ticker":"CARA","date":"2015-02-17","pret":-0.00274,"close":11}
{"ticker":"CARA","date":"2015-02-18","pret":-0.01288,"close":10.87}
{"ticker":"CARA","date":"2015-02-19","pret":-0.00093,"close":10.84}
{"ticker":"CARA","date":"2015-02-20","pret":0.00831,"close":10.91}
{"ticker":"CARA","date":"2015-02-23","pret":-0.00092,"close":10.79}
{"ticker":"CARA","date":"2015-02-24","pret":-0.01017,"close":10.72}
{"ticker":"CARA","date":"2015-02-25","pret":-0.00093,"close":10.25}
{"ticker":"CARA","date":"2015-02-26","pret":-0.05252,"close":10.16}
{"ticker":"CARA","date":"2015-02-27","pret":0.00098,"close":10.25}
{"ticker":"CARA","date":"2015-03-02","pret":-0.00984,"close":10}
{"ticker":"CARA","date":"2015-03-03","pret":-0.00794,"close":10.5}
{"ticker":"CARA","date":"2015-03-04","pret":0.0496,"close":10.38}
{"ticker":"CARA","date":"2015-03-05","pret":-0.01145,"close":10.56}
{"ticker":"CARA","date":"2015-03-06","pret":0.0067,"close":10.33}
{"ticker":"CARA","date":"2015-03-09","pret":-0.01731,"close":10.11}
{"ticker":"CARA","date":"2015-03-10","pret":-0.02355,"close":9.87}
{"ticker":"CARA","date":"2015-03-11","pret":-0.02209,"close":9.87}
{"ticker":"CARA","date":"2015-03-12","pret":0.00102,"close":10.03}
{"ticker":"CARA","date":"2015-03-13","pret":0.01709,"close":9.81}
{"ticker":"CARA","date":"2015-03-16","pret":-0.01406,"close":9.55}
{"ticker":"CARA","date":"2015-03-17","pret":-0.04023,"close":9.61}
{"ticker":"CARA","date":"2015-03-18","pret":0.01567,"close":10.18}
{"ticker":"CARA","date":"2015-03-19","pret":0.06032,"close":10.63}
{"ticker":"CARA","date":"2015-03-20","pret":0.04297,"close":10.49}
{"ticker":"CARA","date":"2015-03-23","pret":-0.01887,"close":10.39}
{"ticker":"CARA","date":"2015-03-24","pret":-0.0241,"close":10.12}
{"ticker":"CARA","date":"2015-03-25","pret":-0.0098,"close":9.59}
{"ticker":"CARA","date":"2015-03-26","pret":-0.06618,"close":9.3}
{"ticker":"CARA","date":"2015-03-27","pret":0.05129,"close":10.13}
{"ticker":"CARA","date":"2015-03-30","pret":0.02176,"close":10.25}
{"ticker":"CARA","date":"2015-03-31","pret":-0.00196,"close":10.05}
{"ticker":"CARA","date":"2015-04-01","pret":-0.02985,"close":10.11}
{"ticker":"CARA","date":"2015-04-02","pret":0.02985,"close":10.04}
{"ticker":"CARA","date":"2015-04-06","pret":-0.01681,"close":10.37}
{"ticker":"CARA","date":"2015-04-07","pret":0.03622,"close":10.8}
{"ticker":"CARA","date":"2015-04-08","pret":0.00192,"close":10.91}
{"ticker":"CARA","date":"2015-04-09","pret":0.05235,"close":10.66}
{"ticker":"CARA","date":"2015-04-10","pret":-0.02117,"close":10.93}
{"ticker":"CARA","date":"2015-04-13","pret":0.02299,"close":10.95}
{"ticker":"CARA","date":"2015-04-14","pret":0.01354,"close":11.96}
{"ticker":"CARA","date":"2015-04-15","pret":0.0768,"close":11.94}
{"ticker":"CARA","date":"2015-04-16","pret":-0.00583,"close":11.89}
{"ticker":"CARA","date":"2015-04-17","pret":-0.01176,"close":11.9}
{"ticker":"CARA","date":"2015-04-20","pret":0.01009,"close":11.93}
{"ticker":"CARA","date":"2015-04-21","pret":0.00501,"close":12.83}
{"ticker":"CARA","date":"2015-04-22","pret":0.07149,"close":12.98}
{"ticker":"CARA","date":"2015-04-23","pret":0.00772,"close":12.86}
{"ticker":"CARA","date":"2015-04-24","pret":-0.0085,"close":12.71}
{"ticker":"CARA","date":"2015-04-27","pret":-0.00701,"close":11.62}
{"ticker":"CARA","date":"2015-04-28","pret":-0.09242,"close":11.59}
{"ticker":"CARA","date":"2015-04-29","pret":-0.00774,"close":11.37}
{"ticker":"CARA","date":"2015-04-30","pret":-0.02271,"close":10.75}
{"ticker":"CARA","date":"2015-05-01","pret":-0.06195,"close":10.53}
{"ticker":"CARA","date":"2015-05-04","pret":-0.01324,"close":10.46}
{"ticker":"CARA","date":"2015-05-05","pret":-0.00957,"close":10.14}
{"ticker":"CARA","date":"2015-05-06","pret":-0.02433,"close":10.04}
{"ticker":"CARA","date":"2015-05-07","pret":-0.01489,"close":10.03}
{"ticker":"CARA","date":"2015-05-08","pret":0.02956,"close":10.07}
{"ticker":"CARA","date":"2015-05-11","pret":-0.02656,"close":10.02}
{"ticker":"CARA","date":"2015-05-12","pret":0.00199,"close":9.95}
{"ticker":"CARA","date":"2015-05-13","pret":0.001,"close":9.86}
{"ticker":"CARA","date":"2015-05-14","pret":-0.00899,"close":10.13}
{"ticker":"CARA","date":"2015-05-15","pret":0.007,"close":9.99}
{"ticker":"CARA","date":"2015-05-18","pret":-0.00299,"close":10.05}
{"ticker":"CARA","date":"2015-05-19","pret":0.00697,"close":10.01}
{"ticker":"CARA","date":"2015-05-20","pret":0.00099,"close":9.94}
{"ticker":"CARA","date":"2015-05-21","pret":-0.00796,"close":9.72}
{"ticker":"CARA","date":"2015-05-22","pret":-0.0294,"close":9.82}
{"ticker":"CARA","date":"2015-05-26","pret":0.00103,"close":9.61}
{"ticker":"CARA","date":"2015-05-27","pret":-0.00826,"close":9.72}
{"ticker":"CARA","date":"2015-05-28","pret":0.00414,"close":9.67}
{"ticker":"CARA","date":"2015-05-29","pret":-0.00621,"close":9.52}
{"ticker":"CARA","date":"2015-06-01","pret":-0.01359,"close":9.54}
{"ticker":"CARA","date":"2015-06-02","pret":0.00525,"close":9.64}
{"ticker":"CARA","date":"2015-06-03","pret":0.01764,"close":9.77}
{"ticker":"CARA","date":"2015-06-04","pret":-0.00412,"close":9.73}
{"ticker":"CARA","date":"2015-06-05","pret":-0.00207,"close":9.94}
{"ticker":"CARA","date":"2015-06-08","pret":0.03459,"close":9.94}
{"ticker":"CARA","date":"2015-06-09","pret":-0.00904,"close":9.95}
{"ticker":"CARA","date":"2015-06-10","pret":0.00904,"close":10.01}
{"ticker":"CARA","date":"2015-06-11","pret":0.002,"close":10.01}
{"ticker":"CARA","date":"2015-06-12","pret":-0.002,"close":10.02}
{"ticker":"CARA","date":"2015-06-15","pret":0,"close":10.82}
{"ticker":"CARA","date":"2015-06-16","pret":0.09167,"close":10.95}
{"ticker":"CARA","date":"2015-06-17","pret":0.00727,"close":11.36}
{"ticker":"CARA","date":"2015-06-18","pret":0.02681,"close":11.38}
{"ticker":"CARA","date":"2015-06-19","pret":0.01053,"close":11.3}
{"ticker":"CARA","date":"2015-06-22","pret":-0.01494,"close":11.31}
{"ticker":"CARA","date":"2015-06-23","pret":0.01145,"close":11.32}
{"ticker":"CARA","date":"2015-06-24","pret":-0.01056,"close":11.85}
{"ticker":"CARA","date":"2015-06-25","pret":0.05593,"close":12.11}
{"ticker":"CARA","date":"2015-06-26","pret":0.01082,"close":11.88}
{"ticker":"CARA","date":"2015-06-29","pret":-0.01166,"close":10.98}
{"ticker":"CARA","date":"2015-06-30","pret":-0.07385,"close":12.15}
{"ticker":"CARA","date":"2015-07-01","pret":0.05012,"close":12.56}
{"ticker":"CARA","date":"2015-07-02","pret":0.07991,"close":12.73}
{"ticker":"CARA","date":"2015-07-06","pret":0.00079,"close":12.79}
{"ticker":"CARA","date":"2015-07-07","pret":0.01648,"close":12.75}
{"ticker":"CARA","date":"2015-07-08","pret":-0.02842,"close":12.61}
{"ticker":"CARA","date":"2015-07-09","pret":0.02217,"close":12.76}
{"ticker":"CARA","date":"2015-07-10","pret":0.01477,"close":13.28}
{"ticker":"CARA","date":"2015-07-13","pret":0.03637,"close":13.5}
{"ticker":"CARA","date":"2015-07-14","pret":0.01257,"close":13.73}
{"ticker":"CARA","date":"2015-07-15","pret":0.00659,"close":14.73}
{"ticker":"CARA","date":"2015-07-16","pret":0.08665,"close":15.48}
{"ticker":"CARA","date":"2015-07-17","pret":0.04643,"close":15.66}
{"ticker":"CARA","date":"2015-07-20","pret":0.01459,"close":15.47}
{"ticker":"CARA","date":"2015-07-21","pret":-0.03525,"close":15.79}
{"ticker":"CARA","date":"2015-07-22","pret":0.01296,"close":15.84}
{"ticker":"CARA","date":"2015-07-23","pret":0.2261,"close":18.99}
{"ticker":"CARA","date":"2015-07-24","pret":-0.01136,"close":20.43}
{"ticker":"CARA","date":"2015-07-27","pret":0.04221,"close":19.78}
{"ticker":"CARA","date":"2015-07-28","pret":-0.03188,"close":19.31}
{"ticker":"CARA","date":"2015-07-29","pret":-0.01034,"close":19.3}
{"ticker":"CARA","date":"2015-07-30","pret":-0.00782,"close":19.5}
{"ticker":"CARA","date":"2015-07-31","pret":0.02073,"close":21.31}
{"ticker":"CARA","date":"2015-08-03","pret":0.09764,"close":21.82}
{"ticker":"CARA","date":"2015-08-04","pret":0.01935,"close":22.12}
{"ticker":"CARA","date":"2015-08-05","pret":0.02523,"close":22.92}
{"ticker":"CARA","date":"2015-08-06","pret":0.02417,"close":22.16}
{"ticker":"CARA","date":"2015-08-07","pret":-0.03806,"close":21.39}
{"ticker":"CARA","date":"2015-08-10","pret":-0.03069,"close":22.39}
{"ticker":"CARA","date":"2015-08-11","pret":0.03922,"close":22.24}
{"ticker":"CARA","date":"2015-08-12","pret":-0.01623,"close":22.69}
{"ticker":"CARA","date":"2015-08-13","pret":0.03835,"close":22}
{"ticker":"CARA","date":"2015-08-14","pret":-0.03835,"close":21.91}
{"ticker":"CARA","date":"2015-08-17","pret":-0.00136,"close":21.99}
{"ticker":"CARA","date":"2015-08-18","pret":0.00227,"close":21.53}
{"ticker":"CARA","date":"2015-08-19","pret":-0.02856,"close":21.45}
{"ticker":"CARA","date":"2015-08-20","pret":0.00791,"close":21.04}
{"ticker":"CARA","date":"2015-08-21","pret":-0.0499,"close":21.01}
{"ticker":"CARA","date":"2015-08-24","pret":-0.0337,"close":18.83}
{"ticker":"CARA","date":"2015-08-25","pret":-0.00151,"close":19.03}
{"ticker":"CARA","date":"2015-08-26","pret":-0.0292,"close":18.24}
{"ticker":"CARA","date":"2015-08-27","pret":-0.05064,"close":19}
{"ticker":"CARA","date":"2015-08-28","pret":0.03808,"close":19.25}
{"ticker":"CARA","date":"2015-08-31","pret":0.00839,"close":18.96}
{"ticker":"CARA","date":"2015-09-01","pret":-0.03722,"close":18.55}
{"ticker":"CARA","date":"2015-09-02","pret":0.01399,"close":19.55}
{"ticker":"CARA","date":"2015-09-03","pret":0.04287,"close":18.93}
{"ticker":"CARA","date":"2015-09-04","pret":-0.04501,"close":19.01}
{"ticker":"CARA","date":"2015-09-08","pret":0.03265,"close":19.29}
{"ticker":"CARA","date":"2015-09-09","pret":0.00362,"close":20.03}
{"ticker":"CARA","date":"2015-09-10","pret":0.02196,"close":20.44}
{"ticker":"CARA","date":"2015-09-11","pret":0.0205,"close":20.89}
{"ticker":"CARA","date":"2015-09-14","pret":0.03022,"close":20.3}
{"ticker":"CARA","date":"2015-09-15","pret":-0.02233,"close":20.95}
{"ticker":"CARA","date":"2015-09-16","pret":0.02664,"close":20.68}
{"ticker":"CARA","date":"2015-09-17","pret":-0.00623,"close":21.62}
{"ticker":"CARA","date":"2015-09-18","pret":0.02094,"close":21.69}
{"ticker":"CARA","date":"2015-09-21","pret":0.03426,"close":20.91}
{"ticker":"CARA","date":"2015-09-22","pret":-0.06196,"close":20}
{"ticker":"CARA","date":"2015-09-23","pret":-0.03248,"close":20.2}
{"ticker":"CARA","date":"2015-09-24","pret":0.00399,"close":20.03}
{"ticker":"CARA","date":"2015-09-25","pret":0.00447,"close":16.15}
{"ticker":"CARA","date":"2015-09-28","pret":-0.22116,"close":14.01}
{"ticker":"CARA","date":"2015-09-29","pret":-0.14491,"close":12.26}
{"ticker":"CARA","date":"2015-09-30","pret":-0.10632,"close":14.29}
{"ticker":"CARA","date":"2015-10-01","pret":0.13869,"close":14.01}
{"ticker":"CARA","date":"2015-10-02","pret":-0.04244,"close":14.61}
{"ticker":"CARA","date":"2015-10-05","pret":0.0738,"close":15.1}
{"ticker":"CARA","date":"2015-10-06","pret":-0.00202,"close":14.13}
{"ticker":"CARA","date":"2015-10-07","pret":-0.05459,"close":15}
{"ticker":"CARA","date":"2015-10-08","pret":0.0519,"close":14.58}
{"ticker":"CARA","date":"2015-10-09","pret":-0.00135,"close":14.4}
{"ticker":"CARA","date":"2015-10-12","pret":-0.0184,"close":14.19}
{"ticker":"CARA","date":"2015-10-13","pret":-0.02437,"close":13.53}
{"ticker":"CARA","date":"2015-10-14","pret":-0.04837,"close":13.39}
{"ticker":"CARA","date":"2015-10-15","pret":-0.01041,"close":14.63}
{"ticker":"CARA","date":"2015-10-16","pret":0.09341,"close":14.56}
{"ticker":"CARA","date":"2015-10-19","pret":-0.01164,"close":15.39}
{"ticker":"CARA","date":"2015-10-20","pret":0.06014,"close":14.46}
{"ticker":"CARA","date":"2015-10-21","pret":-0.05464,"close":14.15}
{"ticker":"CARA","date":"2015-10-22","pret":-0.02076,"close":14.17}
{"ticker":"CARA","date":"2015-10-23","pret":0.00974,"close":14.47}
{"ticker":"CARA","date":"2015-10-26","pret":-0.00695,"close":14.57}
{"ticker":"CARA","date":"2015-10-27","pret":0.0166,"close":15}
{"ticker":"CARA","date":"2015-10-28","pret":0.02773,"close":15.58}
{"ticker":"CARA","date":"2015-10-29","pret":0.02634,"close":15.13}
{"ticker":"CARA","date":"2015-10-30","pret":-0.01638,"close":14.17}
{"ticker":"CARA","date":"2015-11-02","pret":-0.0641,"close":15.56}
{"ticker":"CARA","date":"2015-11-03","pret":0.08566,"close":15.32}
{"ticker":"CARA","date":"2015-11-04","pret":0.0058,"close":16.27}
{"ticker":"CARA","date":"2015-11-05","pret":0.05562,"close":15.49}
{"ticker":"CARA","date":"2015-11-06","pret":-0.06013,"close":15.41}
{"ticker":"CARA","date":"2015-11-09","pret":-0.00518,"close":15.78}
{"ticker":"CARA","date":"2015-11-10","pret":0.05308,"close":17.25}
{"ticker":"CARA","date":"2015-11-11","pret":0.05972,"close":15.88}
{"ticker":"CARA","date":"2015-11-12","pret":-0.09224,"close":15.03}
{"ticker":"CARA","date":"2015-11-13","pret":-0.0522,"close":16.12}
{"ticker":"CARA","date":"2015-11-16","pret":0.06922,"close":15.32}
{"ticker":"CARA","date":"2015-11-17","pret":-0.03757,"close":15.08}
{"ticker":"CARA","date":"2015-11-18","pret":-0.01438,"close":15.71}
{"ticker":"CARA","date":"2015-11-19","pret":0.02983,"close":15.11}
{"ticker":"CARA","date":"2015-11-20","pret":-0.02852,"close":15.72}
{"ticker":"CARA","date":"2015-11-23","pret":0.02852,"close":15.84}
{"ticker":"CARA","date":"2015-11-24","pret":0.0051,"close":16.47}
{"ticker":"CARA","date":"2015-11-25","pret":0.04171,"close":16.77}
{"ticker":"CARA","date":"2015-11-26"}
{"ticker":"CARA","date":"2015-11-27","pret":0.02171,"close":17.06}
{"ticker":"CARA","date":"2015-11-30","pret":0.03402,"close":16.55}
{"ticker":"CARA","date":"2015-12-01","pret":-0.04723,"close":15.79}
{"ticker":"CARA","date":"2015-12-02","pret":-0.04577,"close":15.49}
{"ticker":"CARA","date":"2015-12-03","pret":-0.02175,"close":14.59}
{"ticker":"CARA","date":"2015-12-04","pret":-0.05929,"close":14.31}
{"ticker":"CARA","date":"2015-12-07","pret":-0.02925,"close":13.78}
{"ticker":"CARA","date":"2015-12-08","pret":-0.04038,"close":15.18}
{"ticker":"CARA","date":"2015-12-09","pret":0.2614,"close":16}
{"ticker":"CARA","date":"2015-12-10","pret":-0.1082,"close":16.22}
{"ticker":"CARA","date":"2015-12-11","pret":0.00441,"close":15.17}
{"ticker":"CARA","date":"2015-12-14","pret":-0.03975,"close":14.67}
{"ticker":"CARA","date":"2015-12-15","pret":-0.03392,"close":15.33}
{"ticker":"CARA","date":"2015-12-16","pret":0.05143,"close":15.79}
{"ticker":"CARA","date":"2015-12-17"}
{"ticker":"CARA","date":"2015-12-18","pret":-0.0162,"close":15.34}
{"ticker":"CARA","date":"2015-12-21","pret":0.0104,"close":15.66}
{"ticker":"CARA","date":"2015-12-22","pret":0.01348,"close":15.3}
{"ticker":"CARA","date":"2015-12-23","pret":-0.01478,"close":15.6}
{"ticker":"CARA","date":"2015-12-24","pret":0.00902,"close":15.42}
{"ticker":"CARA","date":"2015-12-28","pret":-0.01226,"close":15.37}
{"ticker":"CARA","date":"2015-12-29","pret":0.00776,"close":16.12}
{"ticker":"CARA","date":"2015-12-30","pret":0.03358,"close":15.79}
{"ticker":"CARA","date":"2015-12-31","pret":0.01668,"close":16.86}
{"ticker":"CARA","date":"2016-01-04","pret":0.02541,"close":16.69}
{"ticker":"CARA","date":"2016-01-05","pret":-0.0006,"close":17.54}
{"ticker":"CARB","date":"2015-01-02","pret":-0.00139,"close":14.14}
{"ticker":"CARB","date":"2015-01-05","pret":-0.01896,"close":14.03}
{"ticker":"CARB","date":"2015-01-06","pret":-0.00497,"close":13.96}
{"ticker":"CARB","date":"2015-01-07","pret":0,"close":14}
{"ticker":"CARB","date":"2015-01-08","pret":0.00356,"close":13.9}
{"ticker":"CARB","date":"2015-01-09","pret":-0.01358,"close":13.9}
{"ticker":"CARB","date":"2015-01-12","pret":0.04226,"close":14.27}
{"ticker":"CARB","date":"2015-01-13","pret":-0.01599,"close":14.24}
{"ticker":"CARB","date":"2015-01-14","pret":-0.00844,"close":14.06}
{"ticker":"CARB","date":"2015-01-15","pret":0.00071,"close":14.21}
{"ticker":"CARB","date":"2015-01-16","pret":-0.00141,"close":14.39}
{"ticker":"CARB","date":"2015-01-20","pret":0.02307,"close":14.37}
{"ticker":"CARB","date":"2015-01-21","pret":-0.01392,"close":14.15}
{"ticker":"CARB","date":"2015-01-22","pret":-0.0021,"close":14.5}
{"ticker":"CARB","date":"2015-01-23","pret":0.01809,"close":14.53}
{"ticker":"CARB","date":"2015-01-26","pret":0,"close":14.7}
{"ticker":"CARB","date":"2015-01-27","pret":0.0055,"close":14.77}
{"ticker":"CARB","date":"2015-01-28","pret":0.01633,"close":14.45}
{"ticker":"CARB","date":"2015-01-29","pret":-0.02321,"close":14.32}
{"ticker":"CARB","date":"2015-01-30","pret":-0.02023,"close":15.03}
{"ticker":"CARB","date":"2015-02-02","pret":0.06348,"close":14.92}
{"ticker":"CARB","date":"2015-02-03","pret":-0.016,"close":14.9}
{"ticker":"CARB","date":"2015-02-04","pret":0,"close":14.95}
{"ticker":"CARB","date":"2015-02-05","pret":0.0067,"close":14.97}
{"ticker":"CARB","date":"2015-02-06","pret":-0.00804,"close":15.03}
{"ticker":"CARB","date":"2015-02-09","pret":0.00671,"close":14.73}
{"ticker":"CARB","date":"2015-02-10","pret":-0.00671,"close":14.9}
{"ticker":"CARB","date":"2015-02-11","pret":0.00269,"close":14.87}
{"ticker":"CARB","date":"2015-02-12","pret":0.00201,"close":14.89}
{"ticker":"CARB","date":"2015-02-13","pret":0.00268,"close":14.96}
{"ticker":"CARB","date":"2015-02-17","pret":0.00533,"close":14.86}
{"ticker":"CARB","date":"2015-02-18","pret":-0.00935,"close":14.82}
{"ticker":"CARB","date":"2015-02-19","pret":-0.00673,"close":14.83}
{"ticker":"CARB","date":"2015-02-20","pret":0.00404,"close":14.8}
{"ticker":"CARB","date":"2015-02-23","pret":-0.00472,"close":14.81}
{"ticker":"CARB","date":"2015-02-24","pret":0.00202,"close":15.03}
{"ticker":"CARB","date":"2015-02-25","pret":0.01406,"close":15.02}
{"ticker":"CARB","date":"2015-02-26","pret":-0.00066,"close":14.97}
{"ticker":"CARB","date":"2015-02-27","pret":-0.00869,"close":15.07}
{"ticker":"CARB","date":"2015-03-02","pret":0.00602,"close":15.3}
{"ticker":"CARB","date":"2015-03-03","pret":-0.0175,"close":14.8}
{"ticker":"CARB","date":"2015-03-04","pret":0.00339,"close":14.8}
{"ticker":"CARB","date":"2015-03-05","pret":0.0054,"close":14.75}
{"ticker":"CARB","date":"2015-03-06","pret":-0.01423,"close":14.6}
{"ticker":"CARB","date":"2015-03-09","pret":-0.00205,"close":14.5}
{"ticker":"CARB","date":"2015-03-10","pret":-0.01377,"close":14.5}
{"ticker":"CARB","date":"2015-03-11","pret":0.00346,"close":14.42}
{"ticker":"CARB","date":"2015-03-12","pret":-0.00485,"close":14.5}
{"ticker":"CARB","date":"2015-03-13","pret":0.00968,"close":14.61}
{"ticker":"CARB","date":"2015-03-16","pret":0.00685,"close":14.44}
{"ticker":"CARB","date":"2015-03-17","pret":-0.01792,"close":14.26}
{"ticker":"CARB","date":"2015-03-18","pret":-0.0126,"close":14.23}
{"ticker":"CARB","date":"2015-03-19","pret":-0.00353,"close":14.31}
{"ticker":"CARB","date":"2015-03-20","pret":0.01264,"close":14.35}
{"ticker":"CARB","date":"2015-03-23","pret":-0.0021,"close":14.35}
{"ticker":"CARB","date":"2015-03-24","pret":0.00279,"close":14.33}
{"ticker":"CARB","date":"2015-03-25","pret":0.00279,"close":14.19}
{"ticker":"CARB","date":"2015-03-26","pret":-0.01471,"close":14.3}
{"ticker":"CARB","date":"2015-03-27","pret":0.00983,"close":14.3}
{"ticker":"CARB","date":"2015-03-30","pret":0.0007,"close":14.35}
{"ticker":"CARB","date":"2015-03-31","pret":-0.0042,"close":14.3}
{"ticker":"CARB","date":"2015-04-01","pret":-0.00281,"close":14.23}
{"ticker":"CARB","date":"2015-04-02","pret":-0.1052,"close":12.25}
{"ticker":"CARB","date":"2015-04-06","pret":-0.04801,"close":11.59}
{"ticker":"CARB","date":"2015-04-07","pret":-0.05388,"close":11.65}
{"ticker":"CARB","date":"2015-04-08","pret":0.00861,"close":11.71}
{"ticker":"CARB","date":"2015-04-09","pret":0.00769,"close":11.7}
{"ticker":"CARB","date":"2015-04-10","pret":0.00255,"close":11.8}
{"ticker":"CARB","date":"2015-04-13","pret":0.00677,"close":11.62}
{"ticker":"CARB","date":"2015-04-14","pret":-0.02044,"close":11.56}
{"ticker":"CARB","date":"2015-04-15","pret":-0.00518,"close":11.49}
{"ticker":"CARB","date":"2015-04-16","pret":-0.00956,"close":10.89}
{"ticker":"CARB","date":"2015-04-17","pret":-0.06775,"close":11.22}
{"ticker":"CARB","date":"2015-04-20","pret":0.05544,"close":11.24}
{"ticker":"CARB","date":"2015-04-21","pret":0,"close":11.21}
{"ticker":"CARB","date":"2015-04-22","pret":-0.00621,"close":11.14}
{"ticker":"CARB","date":"2015-04-23","pret":-0.00356,"close":11.19}
{"ticker":"CARB","date":"2015-04-24","pret":0.00178,"close":11.05}
{"ticker":"CARB","date":"2015-04-27","pret":-0.01617,"close":11.09}
{"ticker":"CARB","date":"2015-04-28","pret":0.02062,"close":10.78}
{"ticker":"CARB","date":"2015-04-29","pret":-0.03982,"close":10.4}
{"ticker":"CARB","date":"2015-04-30","pret":-0.04244,"close":10.24}
{"ticker":"CARB","date":"2015-05-01","pret":-0.00677,"close":10.41}
{"ticker":"CARB","date":"2015-05-04","pret":0.01826,"close":10.22}
{"ticker":"CARB","date":"2015-05-05","pret":-0.02312,"close":10.03}
{"ticker":"CARB","date":"2015-05-06","pret":-0.01176,"close":10.03}
{"ticker":"CARB","date":"2015-05-07","pret":-0.00891,"close":10.11}
{"ticker":"CARB","date":"2015-05-08","pret":0.03999,"close":10.37}
{"ticker":"CARB","date":"2015-05-11","pret":-0.00864,"close":10.36}
{"ticker":"CARB","date":"2015-05-12","pret":0.00385,"close":10.25}
{"ticker":"CARB","date":"2015-05-13","pret":-0.01257,"close":10.23}
{"ticker":"CARB","date":"2015-05-14","pret":0.00291,"close":10.62}
{"ticker":"CARB","date":"2015-05-15","pret":0.03151,"close":10.82}
{"ticker":"CARB","date":"2015-05-18","pret":0.01493,"close":10.95}
{"ticker":"CARB","date":"2015-05-19","pret":0.01288,"close":11.19}
{"ticker":"CARB","date":"2015-05-20","pret":0.01991,"close":10.87}
{"ticker":"CARB","date":"2015-05-21","pret":-0.02266,"close":10.85}
{"ticker":"CARB","date":"2015-05-22","pret":-0.00459,"close":10.96}
{"ticker":"CARB","date":"2015-05-26","pret":0.00917,"close":10.84}
{"ticker":"CARB","date":"2015-05-27","pret":-0.00641,"close":10.99}
{"ticker":"CARB","date":"2015-05-28","pret":0.01005,"close":10.99}
{"ticker":"CARB","date":"2015-05-29","pret":-0.00364,"close":10.98}
{"ticker":"CARB","date":"2015-06-01","pret":0.01179,"close":11.14}
{"ticker":"CARB","date":"2015-06-02","pret":0.0009,"close":11.25}
{"ticker":"CARB","date":"2015-06-03","pret":0.01342,"close":11.32}
{"ticker":"CARB","date":"2015-06-04","pret":0.00178,"close":11.17}
{"ticker":"CARB","date":"2015-06-05","pret":-0.00623,"close":11.42}
{"ticker":"CARB","date":"2015-06-08","pret":0.01594,"close":11.4}
{"ticker":"CARB","date":"2015-06-09","pret":-0.00264,"close":11.34}
{"ticker":"CARB","date":"2015-06-10","pret":0.00352,"close":11.4}
{"ticker":"CARB","date":"2015-06-11","pret":0,"close":11.28}
{"ticker":"CARB","date":"2015-06-12","pret":-0.01148,"close":11.55}
{"ticker":"CARB","date":"2015-06-15","pret":0.02109,"close":11.26}
{"ticker":"CARB","date":"2015-06-16","pret":-0.02287,"close":11.31}
{"ticker":"CARB","date":"2015-06-17","pret":0.00709,"close":11.26}
{"ticker":"CARB","date":"2015-06-18","pret":-0.00443,"close":11.41}
{"ticker":"CARB","date":"2015-06-19","pret":0.00971,"close":11.42}
{"ticker":"CARB","date":"2015-06-22","pret":0.007,"close":11.53}
{"ticker":"CARB","date":"2015-06-23","pret":0.00869,"close":11.95}
{"ticker":"CARB","date":"2015-06-24","pret":0.02815,"close":12.19}
{"ticker":"CARB","date":"2015-06-25","pret":0.03064,"close":12.2}
{"ticker":"CARB","date":"2015-06-26","pret":-0.00655,"close":11.94}
{"ticker":"CARB","date":"2015-06-29","pret":-0.03339,"close":11.78}
{"ticker":"CARB","date":"2015-06-30","pret":0.00508,"close":11.81}
{"ticker":"CARB","date":"2015-07-01","pret":0.00169,"close":11.98}
{"ticker":"CARB","date":"2015-07-02","pret":0.00923,"close":11.98}
{"ticker":"CARB","date":"2015-07-06","pret":-0.01008,"close":11.62}
{"ticker":"CARB","date":"2015-07-07","pret":-0.02132,"close":11.59}
{"ticker":"CARB","date":"2015-07-08","pret":-0.00866,"close":11.43}
{"ticker":"CARB","date":"2015-07-09","pret":0.00434,"close":11.64}
{"ticker":"CARB","date":"2015-07-10","pret":0.00948,"close":11.92}
{"ticker":"CARB","date":"2015-07-13","pret":0.01785,"close":11.88}
{"ticker":"CARB","date":"2015-07-14","pret":-0.00253,"close":11.83}
{"ticker":"CARB","date":"2015-07-15","pret":-0.00763,"close":11.77}
{"ticker":"CARB","date":"2015-07-16","pret":0.00594,"close":11.8}
{"ticker":"CARB","date":"2015-07-17","pret":-0.00169,"close":11.75}
{"ticker":"CARB","date":"2015-07-20","pret":0.01347,"close":11.81}
{"ticker":"CARB","date":"2015-07-21","pret":-0.01093,"close":11.78}
{"ticker":"CARB","date":"2015-07-22","pret":-0.00678,"close":11.74}
{"ticker":"CARB","date":"2015-07-23","pret":0.00594,"close":11.64}
{"ticker":"CARB","date":"2015-07-24","pret":-0.01965,"close":11.57}
{"ticker":"CARB","date":"2015-07-27","pret":-0.00173,"close":11.31}
{"ticker":"CARB","date":"2015-07-28","pret":-0.02096,"close":11.05}
{"ticker":"CARB","date":"2015-07-29","pret":0.01141,"close":11.65}
{"ticker":"CARB","date":"2015-07-30","pret":0.01214,"close":11.97}
{"ticker":"CARB","date":"2015-07-31","pret":0.02469,"close":11.94}
{"ticker":"CARB","date":"2015-08-03","pret":0.00838,"close":11.67}
{"ticker":"CARB","date":"2015-08-04","pret":-0.03134,"close":11.78}
{"ticker":"CARB","date":"2015-08-05","pret":0.02129,"close":11.77}
{"ticker":"CARB","date":"2015-08-06","pret":-0.01186,"close":11.62}
{"ticker":"CARB","date":"2015-08-07","pret":-0.01201,"close":11.66}
{"ticker":"CARB","date":"2015-08-10","pret":0.01286,"close":11.67}
{"ticker":"CARB","date":"2015-08-11","pret":-0.00855,"close":11.69}
{"ticker":"CARB","date":"2015-08-12","pret":0,"close":11.64}
{"ticker":"CARB","date":"2015-08-13","pret":0.00086,"close":11.5}
{"ticker":"CARB","date":"2015-08-14","pret":-0.01296,"close":11.66}
{"ticker":"CARB","date":"2015-08-17","pret":0.01382,"close":11.59}
{"ticker":"CARB","date":"2015-08-18","pret":-0.00516,"close":11.51}
{"ticker":"CARB","date":"2015-08-19","pret":-0.00692,"close":11.55}
{"ticker":"CARB","date":"2015-08-20","pret":0.0026,"close":11.29}
{"ticker":"CARB","date":"2015-08-21","pret":-0.04335,"close":11.43}
{"ticker":"CARB","date":"2015-08-24","pret":0.00541,"close":11}
{"ticker":"CARB","date":"2015-08-25","pret":-0.00994,"close":11.02}
{"ticker":"CARB","date":"2015-08-26","pret":0.01622,"close":11.09}
{"ticker":"CARB","date":"2015-08-27","pret":-0.00358,"close":11.22}
{"ticker":"CARB","date":"2015-08-28","pret":0.0009,"close":11.28}
{"ticker":"CARB","date":"2015-08-31","pret":0.00447,"close":11.01}
{"ticker":"CARB","date":"2015-09-01","pret":-0.018,"close":11.03}
{"ticker":"CARB","date":"2015-09-02","pret":0.00904,"close":11.17}
{"ticker":"CARB","date":"2015-09-03","pret":0.0027,"close":11.1}
{"ticker":"CARB","date":"2015-09-04","pret":-0.00721,"close":11.07}
{"ticker":"CARB","date":"2015-09-08","pret":0.01347,"close":11.09}
{"ticker":"CARB","date":"2015-09-09","pret":-0.00626,"close":11.13}
{"ticker":"CARB","date":"2015-09-10","pret":0.00716,"close":11.26}
{"ticker":"CARB","date":"2015-09-11","pret":-0.00178,"close":11.42}
{"ticker":"CARB","date":"2015-09-14","pret":0.02208,"close":11.35}
{"ticker":"CARB","date":"2015-09-15","pret":-0.01142,"close":11.47}
{"ticker":"CARB","date":"2015-09-16","pret":0.01229,"close":11.4}
{"ticker":"CARB","date":"2015-09-17","pret":-0.00525,"close":11.48}
{"ticker":"CARB","date":"2015-09-18","pret":-0.00352,"close":11.43}
{"ticker":"CARB","date":"2015-09-21","pret":0.01572,"close":11.59}
{"ticker":"CARB","date":"2015-09-22","pret":-0.00347,"close":11.48}
{"ticker":"CARB","date":"2015-09-23","pret":0.00087,"close":11.67}
{"ticker":"CARB","date":"2015-09-24","pret":0.00951,"close":11.69}
{"ticker":"CARB","date":"2015-09-25","pret":0.01452,"close":11.37}
{"ticker":"CARB","date":"2015-09-28","pret":-0.03539,"close":11.14}
{"ticker":"CARB","date":"2015-09-29","pret":-0.02491,"close":11.1}
{"ticker":"CARB","date":"2015-09-30","pret":0.00718,"close":11.13}
{"ticker":"CARB","date":"2015-10-01","pret":-0.00718,"close":11.06}
{"ticker":"CARB","date":"2015-10-02","pret":-0.00452,"close":11.14}
{"ticker":"CARB","date":"2015-10-05","pret":0.00901,"close":11.3}
{"ticker":"CARB","date":"2015-10-06","pret":0.00893,"close":11.09}
{"ticker":"CARB","date":"2015-10-07","pret":-0.00893,"close":11.3}
{"ticker":"CARB","date":"2015-10-08","pret":0.00893,"close":11.04}
{"ticker":"CARB","date":"2015-10-09","pret":-0.01884,"close":11.18}
{"ticker":"CARB","date":"2015-10-12","pret":0.00991,"close":11.08}
{"ticker":"CARB","date":"2015-10-13","pret":-0.01173,"close":11.09}
{"ticker":"CARB","date":"2015-10-14","pret":0.00723,"close":11}
{"ticker":"CARB","date":"2015-10-15","pret":-0.00361,"close":11.12}
{"ticker":"CARB","date":"2015-10-16","pret":0.0099,"close":11.12}
{"ticker":"CARB","date":"2015-10-19","pret":-0.0099,"close":11.08}
{"ticker":"CARB","date":"2015-10-20","pret":0.0009,"close":11.09}
{"ticker":"CARB","date":"2015-10-21","pret":0,"close":11.04}
{"ticker":"CARB","date":"2015-10-22","pret":0.0054,"close":11.21}
{"ticker":"CARB","date":"2015-10-23","pret":0.00894,"close":11.06}
{"ticker":"CARB","date":"2015-10-26","pret":-0.01978,"close":11.07}
{"ticker":"CARB","date":"2015-10-27","pret":0.00634,"close":11.03}
{"ticker":"CARB","date":"2015-10-28","pret":-0.04712,"close":10.65}
{"ticker":"CARB","date":"2015-10-29","pret":0.00189,"close":10.36}
{"ticker":"CARB","date":"2015-10-30","pret":-0.02196,"close":10.12}
{"ticker":"CARB","date":"2015-11-02","pret":-0.0274,"close":10.54}
{"ticker":"CARB","date":"2015-11-03","pret":0.04272,"close":10.47}
{"ticker":"CARB","date":"2015-11-04","pret":-0.01051,"close":10.35}
{"ticker":"CARB","date":"2015-11-05","pret":-0.00578,"close":10.26}
{"ticker":"CARB","date":"2015-11-06","pret":-0.01362,"close":10.3}
{"ticker":"CARB","date":"2015-11-09","pret":0.01072,"close":10.18}
{"ticker":"CARB","date":"2015-11-10","pret":-0.01661,"close":10.2}
{"ticker":"CARB","date":"2015-11-11","pret":0.00295,"close":10.19}
{"ticker":"CARB","date":"2015-11-12","pret":-0.0069,"close":10.17}
{"ticker":"CARB","date":"2015-11-13","pret":-0.00099,"close":10.14}
{"ticker":"CARB","date":"2015-11-16","pret":0.00297,"close":10.13}
{"ticker":"CARB","date":"2015-11-17","pret":-0.00198,"close":10.08}
{"ticker":"CARB","date":"2015-11-18","pret":-0.00496,"close":9.68}
{"ticker":"CARB","date":"2015-11-19","pret":-0.04161,"close":9.81}
{"ticker":"CARB","date":"2015-11-20","pret":0.02153,"close":10}
{"ticker":"CARB","date":"2015-11-23","pret":0.01709,"close":9.9}
{"ticker":"CARB","date":"2015-11-24","pret":-0.02014,"close":9.72}
{"ticker":"CARB","date":"2015-11-25","pret":-0.00817,"close":9.85}
{"ticker":"CARB","date":"2015-11-26"}
{"ticker":"CARB","date":"2015-11-27","pret":0.00409,"close":9.83}
{"ticker":"CARB","date":"2015-11-30","pret":0.00204,"close":9.75}
{"ticker":"CARB","date":"2015-12-01","pret":-0.00922,"close":9.43}
{"ticker":"CARB","date":"2015-12-02","pret":-0.03454,"close":9.37}
{"ticker":"CARB","date":"2015-12-03","pret":-0.00213,"close":9.05}
{"ticker":"CARB","date":"2015-12-04","pret":-0.03034,"close":8.97}
{"ticker":"CARB","date":"2015-12-07","pret":-0.02112,"close":8.81}
{"ticker":"CARB","date":"2015-12-08","pret":-0.01586,"close":9.32}
{"ticker":"CARB","date":"2015-12-09","pret":0.06089,"close":9.13}
{"ticker":"CARB","date":"2015-12-10","pret":-0.01843,"close":9.15}
{"ticker":"CARB","date":"2015-12-11","pret":-0.011,"close":8.93}
{"ticker":"CARB","date":"2015-12-14","pret":-0.01898,"close":9.01}
{"ticker":"CARB","date":"2015-12-15","pret":0.01455,"close":9.08}
{"ticker":"CARB","date":"2015-12-16","pret":0.03386,"close":9.54}
{"ticker":"CARB","date":"2015-12-17"}
{"ticker":"CARB","date":"2015-12-18","pret":0.02336,"close":9.76}
{"ticker":"CARB","date":"2015-12-21","pret":0.02896,"close":9.74}
{"ticker":"CARB","date":"2015-12-22","pret":-0.01231,"close":9.75}
{"ticker":"CARB","date":"2015-12-23","pret":0.00924,"close":9.83}
{"ticker":"CARB","date":"2015-12-24","pret":0.00815,"close":9.83}
{"ticker":"CARB","date":"2015-12-28","pret":-0.00305,"close":9.8}
{"ticker":"CARB","date":"2015-12-29","pret":-0.00306,"close":9.81}
{"ticker":"CARB","date":"2015-12-30","pret":-0.00409,"close":9.83}
{"ticker":"CARB","date":"2015-12-31","pret":0.00918,"close":9.8}
{"ticker":"CARB","date":"2016-01-04","pret":-0.00611,"close":9.62}
{"ticker":"CARB","date":"2016-01-05","pret":-0.01752,"close":9.95}
{"ticker":"CASH","date":"2015-01-02","pret":0,"close":35.4}
{"ticker":"CASH","date":"2015-01-05","pret":0.00142,"close":35.22}
{"ticker":"CASH","date":"2015-01-06","pret":-0.00199,"close":33.18}
{"ticker":"CASH","date":"2015-01-07","pret":-0.08727,"close":33.36}
{"ticker":"CASH","date":"2015-01-08","pret":0.03893,"close":33.86}
{"ticker":"CASH","date":"2015-01-09","pret":0.0006,"close":34}
{"ticker":"CASH","date":"2015-01-12","pret":0.02532,"close":33.52}
{"ticker":"CASH","date":"2015-01-13","pret":-0.01494,"close":33.99}
{"ticker":"CASH","date":"2015-01-14","pret":-0.00562,"close":33.53}
{"ticker":"CASH","date":"2015-01-15","pret":-0.00446,"close":33.07}
{"ticker":"CASH","date":"2015-01-16","pret":-0.01714,"close":32.78}
{"ticker":"CASH","date":"2015-01-20","pret":-0.00914,"close":32.48}
{"ticker":"CASH","date":"2015-01-21","pret":-0.0086,"close":32.17}
{"ticker":"CASH","date":"2015-01-22","pret":-0.00495,"close":32.3}
{"ticker":"CASH","date":"2015-01-23","pret":-0.00342,"close":32.31}
{"ticker":"CASH","date":"2015-01-26","pret":0.00806,"close":32.36}
{"ticker":"CASH","date":"2015-01-27","pret":-0.01118,"close":32.41}
{"ticker":"CASH","date":"2015-01-28","pret":0.01303,"close":32.39}
{"ticker":"CASH","date":"2015-01-29","pret":-0.0034,"close":33.99}
{"ticker":"CASH","date":"2015-01-30","pret":0.03315,"close":33.47}
{"ticker":"CASH","date":"2015-02-02","pret":0.0006,"close":33.48}
{"ticker":"CASH","date":"2015-02-03","pret":0,"close":33.97}
{"ticker":"CASH","date":"2015-02-04","pret":0.01631,"close":34.9}
{"ticker":"CASH","date":"2015-02-05","pret":0.02899,"close":34.09}
{"ticker":"CASH","date":"2015-02-06","pret":-0.02752,"close":34.37}
{"ticker":"CASH","date":"2015-02-09","pret":0.00586,"close":34.15}
{"ticker":"CASH","date":"2015-02-10","pret":-0.00292,"close":33.91}
{"ticker":"CASH","date":"2015-02-11","pret":-0.00352,"close":33.63}
{"ticker":"CASH","date":"2015-02-12","pret":-0.01123,"close":33.99}
{"ticker":"CASH","date":"2015-02-13","pret":0.01035,"close":34.34}
{"ticker":"CASH","date":"2015-02-17","pret":0.01024,"close":34.93}
{"ticker":"CASH","date":"2015-02-18","pret":0.01703,"close":35.2}
{"ticker":"CASH","date":"2015-02-19","pret":0.01815,"close":35.74}
{"ticker":"CASH","date":"2015-02-20","pret":0.00477,"close":35.8}
{"ticker":"CASH","date":"2015-02-23","pret":0.00028,"close":35.8}
{"ticker":"CASH","date":"2015-02-24","pret":0.00112,"close":35.41}
{"ticker":"CASH","date":"2015-02-25","pret":-0.00954,"close":35.56}
{"ticker":"CASH","date":"2015-02-26","pret":0.00282,"close":35.67}
{"ticker":"CASH","date":"2015-02-27","pret":0.00253,"close":35.67}
{"ticker":"CASH","date":"2015-03-02","pret":0.00056,"close":36.12}
{"ticker":"CASH","date":"2015-03-03","pret":0.00364,"close":36.14}
{"ticker":"CASH","date":"2015-03-04","pret":0.00945,"close":36.2}
{"ticker":"CASH","date":"2015-03-05","pret":-0.00889,"close":36.39}
{"ticker":"CASH","date":"2015-03-06","pret":0.01606,"close":36.38}
{"ticker":"CASH","date":"2015-03-09","pret":-0.00358,"close":37.05}
{"ticker":"CASH","date":"2015-03-10","pret":0.01315,"close":36.73}
{"ticker":"CASH","date":"2015-03-11","pret":-0.00054,"close":36.92}
{"ticker":"CASH","date":"2015-03-12","pret":0.01272,"close":37.35}
{"ticker":"CASH","date":"2015-03-13","pret":0.00643,"close":37.95}
{"ticker":"CASH","date":"2015-03-16","pret":0.013,"close":37.96}
{"ticker":"CASH","date":"2015-03-17","pret":0.00631,"close":39.61}
{"ticker":"CASH","date":"2015-03-18","pret":0.03855,"close":39.38}
{"ticker":"CASH","date":"2015-03-19","pret":-0.00912,"close":39.15}
{"ticker":"CASH","date":"2015-03-20","pret":-0.00255,"close":38.95}
{"ticker":"CASH","date":"2015-03-23","pret":-0.00537,"close":38.94}
{"ticker":"CASH","date":"2015-03-24","pret":-0.0072,"close":38.97}
{"ticker":"CASH","date":"2015-03-25","pret":-0.00908,"close":38.88}
{"ticker":"CASH","date":"2015-03-26","pret":0.00856,"close":39.09}
{"ticker":"CASH","date":"2015-03-27","pret":0.01538,"close":39.57}
{"ticker":"CASH","date":"2015-03-30","pret":0.00836,"close":39.66}
{"ticker":"CASH","date":"2015-03-31","pret":-0.00557,"close":39.73}
{"ticker":"CASH","date":"2015-04-01","pret":0.00834,"close":39.46}
{"ticker":"CASH","date":"2015-04-02","pret":-0.0005,"close":39.92}
{"ticker":"CASH","date":"2015-04-06","pret":-0.00101,"close":39.97}
{"ticker":"CASH","date":"2015-04-07","pret":0.00778,"close":39.77}
{"ticker":"CASH","date":"2015-04-08","pret":-0.0093,"close":39.86}
{"ticker":"CASH","date":"2015-04-09","pret":0.00025,"close":39.86}
{"ticker":"CASH","date":"2015-04-10","pret":0.00151,"close":39.73}
{"ticker":"CASH","date":"2015-04-13","pret":-0.00151,"close":39.38}
{"ticker":"CASH","date":"2015-04-14","pret":-0.00354,"close":40.02}
{"ticker":"CASH","date":"2015-04-15","pret":0.01358,"close":41.22}
{"ticker":"CASH","date":"2015-04-16","pret":0.03606,"close":41.02}
{"ticker":"CASH","date":"2015-04-17","pret":-0.01824,"close":40.9}
{"ticker":"CASH","date":"2015-04-20","pret":0.00514,"close":40.9}
{"ticker":"CASH","date":"2015-04-21","pret":0.00268,"close":40.71}
{"ticker":"CASH","date":"2015-04-22","pret":-0.00073,"close":41.03}
{"ticker":"CASH","date":"2015-04-23","pret":-0.00709,"close":41.24}
{"ticker":"CASH","date":"2015-04-24","pret":0.00709,"close":41.35}
{"ticker":"CASH","date":"2015-04-27","pret":0.00607,"close":40.96}
{"ticker":"CASH","date":"2015-04-28","pret":-0.00705,"close":41.32}
{"ticker":"CASH","date":"2015-04-29","pret":0.00608,"close":41.36}
{"ticker":"CASH","date":"2015-04-30","pret":0.00363,"close":40.91}
{"ticker":"CASH","date":"2015-05-01","pret":-0.01142,"close":39.69}
{"ticker":"CASH","date":"2015-05-04","pret":-0.03102,"close":40.72}
{"ticker":"CASH","date":"2015-05-05","pret":0.02464,"close":40.22}
{"ticker":"CASH","date":"2015-05-06","pret":-0.01063,"close":39.86}
{"ticker":"CASH","date":"2015-05-07","pret":-0.00848,"close":40.09}
{"ticker":"CASH","date":"2015-05-08","pret":0.00898,"close":40.49}
{"ticker":"CASH","date":"2015-05-11","pret":-0.00149,"close":40.31}
{"ticker":"CASH","date":"2015-05-12","pret":-0.00474,"close":40.15}
{"ticker":"CASH","date":"2015-05-13","pret":-0.01258,"close":40.3}
{"ticker":"CASH","date":"2015-05-14","pret":0.0198,"close":40.34}
{"ticker":"CASH","date":"2015-05-15","pret":0.00223,"close":39.75}
{"ticker":"CASH","date":"2015-05-18","pret":-0.01396,"close":40.76}
{"ticker":"CASH","date":"2015-05-19","pret":0.02749,"close":40.43}
{"ticker":"CASH","date":"2015-05-20","pret":-0.00785,"close":40.15}
{"ticker":"CASH","date":"2015-05-21","pret":-0.01438,"close":40.84}
{"ticker":"CASH","date":"2015-05-22","pret":0.01978,"close":40.74}
{"ticker":"CASH","date":"2015-05-26","pret":-0.01058,"close":40.3}
{"ticker":"CASH","date":"2015-05-27","pret":0.00469,"close":41.68}
{"ticker":"CASH","date":"2015-05-28","pret":0.02505,"close":41.4}
{"ticker":"CASH","date":"2015-05-29","pret":-0.00409,"close":40.13}
{"ticker":"CASH","date":"2015-06-01","pret":-0.02367,"close":41.24}
{"ticker":"CASH","date":"2015-06-02","pret":0.02198,"close":41.08}
{"ticker":"CASH","date":"2015-06-03","pret":-0.00947,"close":40.94}
{"ticker":"CASH","date":"2015-06-04","pret":-0.01178,"close":40.56}
{"ticker":"CASH","date":"2015-06-05","pret":0,"close":40.72}
{"ticker":"CASH","date":"2015-06-08","pret":0.01373,"close":41.08}
{"ticker":"CASH","date":"2015-06-09","pret":-0.00464,"close":41.54}
{"ticker":"CASH","date":"2015-06-10","pret":0.01722,"close":41.62}
{"ticker":"CASH","date":"2015-06-11","pret":-0.00144,"close":41.64}
{"ticker":"CASH","date":"2015-06-12","pret":0,"close":42.31}
{"ticker":"CASH","date":"2015-06-15","pret":-0.00048,"close":43.12}
{"ticker":"CASH","date":"2015-06-16","pret":0.04336,"close":42.63}
{"ticker":"CASH","date":"2015-06-17","pret":-0.01839,"close":42.61}
{"ticker":"CASH","date":"2015-06-18","pret":0.00539,"close":43.17}
{"ticker":"CASH","date":"2015-06-19","pret":0.00861,"close":42.89}
{"ticker":"CASH","date":"2015-06-22","pret":0.00254,"close":43.05}
{"ticker":"CASH","date":"2015-06-23","pret":-0.00046,"close":43}
{"ticker":"CASH","date":"2015-06-24","pret":-0.00626,"close":42.8}
{"ticker":"CASH","date":"2015-06-25","pret":0.00093,"close":42.98}
{"ticker":"CASH","date":"2015-06-26","pret":0.00162,"close":43.64}
{"ticker":"CASH","date":"2015-06-29","pret":0.00139,"close":42.64}
{"ticker":"CASH","date":"2015-06-30","pret":-0.00978,"close":42.92}
{"ticker":"CASH","date":"2015-07-01","pret":0.01163,"close":43.1}
{"ticker":"CASH","date":"2015-07-02","pret":-0.00162,"close":43.58}
{"ticker":"CASH","date":"2015-07-06","pret":0.00301,"close":43.72}
{"ticker":"CASH","date":"2015-07-07","pret":0.00736,"close":44.39}
{"ticker":"CASH","date":"2015-07-08","pret":0.00936,"close":43.78}
{"ticker":"CASH","date":"2015-07-09","pret":0.00272,"close":43.51}
{"ticker":"CASH","date":"2015-07-10","pret":-0.0091,"close":43.83}
{"ticker":"CASH","date":"2015-07-13","pret":0.00933,"close":46.29}
{"ticker":"CASH","date":"2015-07-14","pret":0.05849,"close":48.7}
{"ticker":"CASH","date":"2015-07-15","pret":0.0404,"close":48.34}
{"ticker":"CASH","date":"2015-07-16","pret":0.00041,"close":49.27}
{"ticker":"CASH","date":"2015-07-17","pret":0.01304,"close":50.07}
{"ticker":"CASH","date":"2015-07-20","pret":0.01885,"close":51.32}
{"ticker":"CASH","date":"2015-07-21","pret":0.02336,"close":51.43}
{"ticker":"CASH","date":"2015-07-22","pret":-0.00078,"close":52.43}
{"ticker":"CASH","date":"2015-07-23","pret":0.02474,"close":50.94}
{"ticker":"CASH","date":"2015-07-24","pret":-0.03882,"close":50.76}
{"ticker":"CASH","date":"2015-07-27","pret":-0.00553,"close":51.02}
{"ticker":"CASH","date":"2015-07-28","pret":0.00926,"close":51.15}
{"ticker":"CASH","date":"2015-07-29","pret":0.00626,"close":50.93}
{"ticker":"CASH","date":"2015-07-30","pret":-0.0179,"close":51.12}
{"ticker":"CASH","date":"2015-07-31","pret":0.01125,"close":50.56}
{"ticker":"CASH","date":"2015-08-03","pret":-0.00966,"close":49.91}
{"ticker":"CASH","date":"2015-08-04","pret":-0.00936,"close":49.44}
{"ticker":"CASH","date":"2015-08-05","pret":-0.002,"close":49.45}
{"ticker":"CASH","date":"2015-08-06","pret":-0.00765,"close":49.34}
{"ticker":"CASH","date":"2015-08-07","pret":-0.00384,"close":48.66}
{"ticker":"CASH","date":"2015-08-10","pret":-0.00999,"close":48.78}
{"ticker":"CASH","date":"2015-08-11","pret":-0.00781,"close":48.56}
{"ticker":"CASH","date":"2015-08-12","pret":0.01047,"close":47.93}
{"ticker":"CASH","date":"2015-08-13","pret":-0.02628,"close":47.95}
{"ticker":"CASH","date":"2015-08-14","pret":0.00063,"close":48.45}
{"ticker":"CASH","date":"2015-08-17","pret":0.00752,"close":48}
{"ticker":"CASH","date":"2015-08-18","pret":-0.00208,"close":47.63}
{"ticker":"CASH","date":"2015-08-19","pret":-0.00816,"close":47.3}
{"ticker":"CASH","date":"2015-08-20","pret":-0.01866,"close":46.05}
{"ticker":"CASH","date":"2015-08-21","pret":-0.02911,"close":46.91}
{"ticker":"CASH","date":"2015-08-24","pret":-0.00863,"close":42.81}
{"ticker":"CASH","date":"2015-08-25","pret":-0.02157,"close":42.09}
{"ticker":"CASH","date":"2015-08-26","pret":-0.02694,"close":43.03}
{"ticker":"CASH","date":"2015-08-27","pret":0.01758,"close":44.13}
{"ticker":"CASH","date":"2015-08-28","pret":0.01299,"close":43.76}
{"ticker":"CASH","date":"2015-08-31","pret":-0.0162,"close":43.42}
{"ticker":"CASH","date":"2015-09-01","pret":-0.01647,"close":42.15}
{"ticker":"CASH","date":"2015-09-02","pret":-0.00751,"close":42.49}
{"ticker":"CASH","date":"2015-09-03","pret":0.00564,"close":42.32}
{"ticker":"CASH","date":"2015-09-04","pret":-0.01844,"close":41.69}
{"ticker":"CASH","date":"2015-09-08","pret":0.00713,"close":41.81}
{"ticker":"CASH","date":"2015-09-09","pret":-0.00475,"close":42.06}
{"ticker":"CASH","date":"2015-09-10","pret":-0.00597,"close":42.46}
{"ticker":"CASH","date":"2015-09-11","pret":0.01072,"close":43.33}
{"ticker":"CASH","date":"2015-09-14","pret":0.02689,"close":43.58}
{"ticker":"CASH","date":"2015-09-15","pret":0.02123,"close":43.79}
{"ticker":"CASH","date":"2015-09-16","pret":-0.00204,"close":43.44}
{"ticker":"CASH","date":"2015-09-17","pret":-0.01712,"close":42.6}
{"ticker":"CASH","date":"2015-09-18","pret":-0.03371,"close":42.28}
{"ticker":"CASH","date":"2015-09-21","pret":0.00948,"close":42.34}
{"ticker":"CASH","date":"2015-09-22","pret":-0.0052,"close":42.43}
{"ticker":"CASH","date":"2015-09-23","pret":0.01389,"close":42.5}
{"ticker":"CASH","date":"2015-09-24","pret":-0.00281,"close":42.47}
{"ticker":"CASH","date":"2015-09-25","pret":0.00817,"close":42.3}
{"ticker":"CASH","date":"2015-09-28","pret":-0.01547,"close":42.15}
{"ticker":"CASH","date":"2015-09-29","pret":0.00589,"close":42.1}
{"ticker":"CASH","date":"2015-09-30","pret":-0.00235,"close":41.77}
{"ticker":"CASH","date":"2015-10-01","pret":-0.01184,"close":40.01}
{"ticker":"CASH","date":"2015-10-02","pret":-0.06799,"close":39.89}
{"ticker":"CASH","date":"2015-10-05","pret":0.02641,"close":40.84}
{"ticker":"CASH","date":"2015-10-06","pret":0.01234,"close":40.88}
{"ticker":"CASH","date":"2015-10-07","pret":0.01146,"close":41.19}
{"ticker":"CASH","date":"2015-10-08","pret":-0.00681,"close":42.39}
{"ticker":"CASH","date":"2015-10-09","pret":0.04042,"close":41.45}
{"ticker":"CASH","date":"2015-10-12","pret":-0.0266,"close":41.22}
{"ticker":"CASH","date":"2015-10-13","pret":-0.00773,"close":42.43}
{"ticker":"CASH","date":"2015-10-14","pret":0.02539,"close":40.1}
{"ticker":"CASH","date":"2015-10-15","pret":-0.05045,"close":39.41}
{"ticker":"CASH","date":"2015-10-16","pret":-0.01529,"close":41}
{"ticker":"CASH","date":"2015-10-19","pret":0.02839,"close":41.38}
{"ticker":"CASH","date":"2015-10-20","pret":0.02784,"close":41.85}
{"ticker":"CASH","date":"2015-10-21","pret":0.00524,"close":41.46}
{"ticker":"CASH","date":"2015-10-22","pret":-0.00691,"close":41.89}
{"ticker":"CASH","date":"2015-10-23","pret":0.00358,"close":42.5}
{"ticker":"CASH","date":"2015-10-26","pret":0.01795,"close":42.38}
{"ticker":"CASH","date":"2015-10-27","pret":0.0021,"close":41.06}
{"ticker":"CASH","date":"2015-10-28","pret":-0.04271,"close":42.49}
{"ticker":"CASH","date":"2015-10-29","pret":0.03592,"close":41.88}
{"ticker":"CASH","date":"2015-10-30","pret":-0.01756,"close":43.08}
{"ticker":"CASH","date":"2015-11-02","pret":0.04584,"close":43.42}
{"ticker":"CASH","date":"2015-11-03","pret":-0.00803,"close":43.59}
{"ticker":"CASH","date":"2015-11-04","pret":0.00712,"close":43.51}
{"ticker":"CASH","date":"2015-11-05","pret":-0.00183,"close":43.5}
{"ticker":"CASH","date":"2015-11-06","pret":0.00023,"close":43.88}
{"ticker":"CASH","date":"2015-11-09","pret":0.00275,"close":44.05}
{"ticker":"CASH","date":"2015-11-10","pret":0.00251,"close":46.02}
{"ticker":"CASH","date":"2015-11-11","pret":0.04829,"close":44.97}
{"ticker":"CASH","date":"2015-11-12","pret":-0.02686,"close":44.76}
{"ticker":"CASH","date":"2015-11-13","pret":-0.00022,"close":45.57}
{"ticker":"CASH","date":"2015-11-16","pret":0.01286,"close":45.67}
{"ticker":"CASH","date":"2015-11-17","pret":0.01292,"close":45.62}
{"ticker":"CASH","date":"2015-11-18","pret":-0.0037,"close":45.39}
{"ticker":"CASH","date":"2015-11-19","pret":-0.0123,"close":44.9}
{"ticker":"CASH","date":"2015-11-20","pret":-0.00554,"close":44.67}
{"ticker":"CASH","date":"2015-11-23","pret":-0.0058,"close":44.29}
{"ticker":"CASH","date":"2015-11-24","pret":-0.02398,"close":44}
{"ticker":"CASH","date":"2015-11-25","pret":0.00297,"close":44.41}
{"ticker":"CASH","date":"2015-11-26"}
{"ticker":"CASH","date":"2015-11-27","pret":0.01293,"close":44.96}
{"ticker":"CASH","date":"2015-11-30","pret":0.01809,"close":45}
{"ticker":"CASH","date":"2015-12-01","pret":-0.03468,"close":45.31}
{"ticker":"CASH","date":"2015-12-02","pret":0.0494,"close":45.47}
{"ticker":"CASH","date":"2015-12-03","pret":-0.00854,"close":45.5}
{"ticker":"CASH","date":"2015-12-04","pret":-0.00264,"close":45.87}
{"ticker":"CASH","date":"2015-12-07","pret":0.009,"close":46.11}
{"ticker":"CASH","date":"2015-12-08","pret":0.00784,"close":44.81}
{"ticker":"CASH","date":"2015-12-09","pret":-0.02526,"close":44.67}
{"ticker":"CASH","date":"2015-12-10","pret":-0.01006,"close":44.74}
{"ticker":"CASH","date":"2015-12-11","pret":-0.01062,"close":44.05}
{"ticker":"CASH","date":"2015-12-14","pret":0.00476,"close":44.03}
{"ticker":"CASH","date":"2015-12-15","pret":0.00248,"close":44.35}
{"ticker":"CASH","date":"2015-12-16","pret":0.00652,"close":44.94}
{"ticker":"CASH","date":"2015-12-17"}
{"ticker":"CASH","date":"2015-12-18","pret":-0.00539,"close":44.55}
{"ticker":"CASH","date":"2015-12-21","pret":0.01209,"close":44.39}
{"ticker":"CASH","date":"2015-12-22","pret":-0.00916,"close":44.71}
{"ticker":"CASH","date":"2015-12-23","pret":0.00694,"close":44.93}
{"ticker":"CASH","date":"2015-12-24","pret":-0.00223,"close":45.31}
{"ticker":"CASH","date":"2015-12-28","pret":0.01133,"close":44.98}
{"ticker":"CASH","date":"2015-12-29","pret":0,"close":45.48}
{"ticker":"CASH","date":"2015-12-30","pret":0.00858,"close":46.25}
{"ticker":"CASH","date":"2015-12-31","pret":0.00894,"close":45.93}
{"ticker":"CASH","date":"2016-01-04","pret":-0.00894,"close":44.64}
{"ticker":"CASH","date":"2016-01-05","pret":-0.02799,"close":43.66}
{"ticker":"CASS","date":"2015-01-02","pret":0.00355,"close":50.17}
{"ticker":"CASS","date":"2015-01-05","pret":-0.07625,"close":50.22}
{"ticker":"CASS","date":"2015-01-06","pret":0.0104,"close":48.49}
{"ticker":"CASS","date":"2015-01-07","pret":-0.02315,"close":49.74}
{"ticker":"CASS","date":"2015-01-08","pret":0.01936,"close":50.51}
{"ticker":"CASS","date":"2015-01-09","pret":-0.0042,"close":50.16}
{"ticker":"CASS","date":"2015-01-12","pret":0.0032,"close":49.57}
{"ticker":"CASS","date":"2015-01-13","pret":-0.00381,"close":50.14}
{"ticker":"CASS","date":"2015-01-14","pret":-0.00685,"close":50.23}
{"ticker":"CASS","date":"2015-01-15","pret":0.02021,"close":50.28}
{"ticker":"CASS","date":"2015-01-16","pret":-0.00775,"close":51.82}
{"ticker":"CASS","date":"2015-01-20","pret":0.03703,"close":51.43}
{"ticker":"CASS","date":"2015-01-21","pret":-0.01629,"close":49.71}
{"ticker":"CASS","date":"2015-01-22","pret":-0.01994,"close":52.3}
{"ticker":"CASS","date":"2015-01-23","pret":0.04542,"close":52.24}
{"ticker":"CASS","date":"2015-01-26","pret":-0.00784,"close":51.55}
{"ticker":"CASS","date":"2015-01-27","pret":-0.02746,"close":50.51}
{"ticker":"CASS","date":"2015-01-28","pret":0.00453,"close":48.03}
{"ticker":"CASS","date":"2015-01-29","pret":-0.06098,"close":48.93}
{"ticker":"CASS","date":"2015-01-30","pret":0.00977,"close":43.82}
{"ticker":"CASS","date":"2015-02-02","pret":-0.08254,"close":44.85}
{"ticker":"CASS","date":"2015-02-03","pret":0.00694,"close":48.87}
{"ticker":"CASS","date":"2015-02-04","pret":0.05913,"close":48.86}
{"ticker":"CASS","date":"2015-02-05","pret":0.02513,"close":49.47}
{"ticker":"CASS","date":"2015-02-06","pret":0.01829,"close":49.41}
{"ticker":"CASS","date":"2015-02-09","pret":-0.02343,"close":47.36}
{"ticker":"CASS","date":"2015-02-10","pret":-0.01454,"close":46.63}
{"ticker":"CASS","date":"2015-02-11","pret":-0.03317,"close":46.59}
{"ticker":"CASS","date":"2015-02-12","pret":0.01225,"close":47.39}
{"ticker":"CASS","date":"2015-02-13","pret":0.00213,"close":47.52}
{"ticker":"CASS","date":"2015-02-17","pret":0.0167,"close":48.55}
{"ticker":"CASS","date":"2015-02-18","pret":0.00147,"close":48.31}
{"ticker":"CASS","date":"2015-02-19","pret":0.01434,"close":49.55}
{"ticker":"CASS","date":"2015-02-20","pret":0.02506,"close":49.25}
{"ticker":"CASS","date":"2015-02-23","pret":-0.01541,"close":49.48}
{"ticker":"CASS","date":"2015-02-24","pret":0.00895,"close":50.23}
{"ticker":"CASS","date":"2015-02-25","pret":0.01488,"close":50.75}
{"ticker":"CASS","date":"2015-02-26","pret":0.00815,"close":50.77}
{"ticker":"CASS","date":"2015-02-27","pret":-0.00496,"close":50.2}
{"ticker":"CASS","date":"2015-03-02","pret":0.00278,"close":49.77}
{"ticker":"CASS","date":"2015-03-03","pret":-0.017,"close":49.55}
{"ticker":"CASS","date":"2015-03-04","pret":-0.00709,"close":49.37}
{"ticker":"CASS","date":"2015-03-05","pret":0.00324,"close":49.56}
{"ticker":"CASS","date":"2015-03-06","pret":-0.00548,"close":49.26}
{"ticker":"CASS","date":"2015-03-09","pret":0.00163,"close":50.58}
{"ticker":"CASS","date":"2015-03-10","pret":0.01273,"close":49}
{"ticker":"CASS","date":"2015-03-11","pret":-0.0166,"close":49.75}
{"ticker":"CASS","date":"2015-03-12","pret":0.02559,"close":52.72}
{"ticker":"CASS","date":"2015-03-13","pret":0.04283,"close":51.59}
{"ticker":"CASS","date":"2015-03-16","pret":-0.00669,"close":51.02}
{"ticker":"CASS","date":"2015-03-17","pret":-0.03019,"close":49.9}
{"ticker":"CASS","date":"2015-03-18","pret":-0.00934,"close":50.79}
{"ticker":"CASS","date":"2015-03-19","pret":0.00438,"close":51.85}
{"ticker":"CASS","date":"2015-03-20","pret":0.03745,"close":52.65}
{"ticker":"CASS","date":"2015-03-23","pret":0.00972,"close":53.32}
{"ticker":"CASS","date":"2015-03-24","pret":0.02342,"close":53.72}
{"ticker":"CASS","date":"2015-03-25","pret":-0.01024,"close":53.16}
{"ticker":"CASS","date":"2015-03-26","pret":0.00838,"close":54.15}
{"ticker":"CASS","date":"2015-03-27","pret":0.00222,"close":54.94}
{"ticker":"CASS","date":"2015-03-30","pret":0.01689,"close":56.96}
{"ticker":"CASS","date":"2015-03-31","pret":0.02516,"close":56.14}
{"ticker":"CASS","date":"2015-04-01","pret":-0.00356,"close":55.93}
{"ticker":"CASS","date":"2015-04-02","pret":-0.00482,"close":55.57}
{"ticker":"CASS","date":"2015-04-06","pret":-0.01861,"close":55.46}
{"ticker":"CASS","date":"2015-04-07","pret":0.0116,"close":55.09}
{"ticker":"CASS","date":"2015-04-08","pret":-0.01014,"close":55.04}
{"ticker":"CASS","date":"2015-04-09","pret":0.00599,"close":55.01}
{"ticker":"CASS","date":"2015-04-10","pret":0.00127,"close":54.97}
{"ticker":"CASS","date":"2015-04-13","pret":-0.01548,"close":54.06}
{"ticker":"CASS","date":"2015-04-14","pret":-0.00922,"close":53.52}
{"ticker":"CASS","date":"2015-04-15","pret":-0.00056,"close":53.94}
{"ticker":"CASS","date":"2015-04-16","pret":-0.00148,"close":54.67}
{"ticker":"CASS","date":"2015-04-17","pret":0.00186,"close":51.49}
{"ticker":"CASS","date":"2015-04-20","pret":-0.0422,"close":52.76}
{"ticker":"CASS","date":"2015-04-21","pret":0.01896,"close":53.75}
{"ticker":"CASS","date":"2015-04-22","pret":0.01487,"close":53.97}
{"ticker":"CASS","date":"2015-04-23","pret":0.00652,"close":53.71}
{"ticker":"CASS","date":"2015-04-24","pret":-0.00615,"close":53.03}
{"ticker":"CASS","date":"2015-04-27","pret":-0.00243,"close":53.39}
{"ticker":"CASS","date":"2015-04-28","pret":0.00542,"close":54.05}
{"ticker":"CASS","date":"2015-04-29","pret":-0.00261,"close":53.46}
{"ticker":"CASS","date":"2015-04-30","pret":-0.01108,"close":52.27}
{"ticker":"CASS","date":"2015-05-01","pret":-0.00987,"close":51.98}
{"ticker":"CASS","date":"2015-05-04","pret":-0.00267,"close":51.55}
{"ticker":"CASS","date":"2015-05-05","pret":-0.02989,"close":50.76}
{"ticker":"CASS","date":"2015-05-06","pret":-0.0105,"close":50.76}
{"ticker":"CASS","date":"2015-05-07","pret":0.0271,"close":51.21}
{"ticker":"CASS","date":"2015-05-08","pret":0.0081,"close":51.17}
{"ticker":"CASS","date":"2015-05-11","pret":-0.00656,"close":51.12}
{"ticker":"CASS","date":"2015-05-12","pret":-0.02092,"close":50.87}
{"ticker":"CASS","date":"2015-05-13","pret":0.00138,"close":50.48}
{"ticker":"CASS","date":"2015-05-14","pret":0.00413,"close":51.13}
{"ticker":"CASS","date":"2015-05-15","pret":-0.0002,"close":49.61}
{"ticker":"CASS","date":"2015-05-18","pret":-0.02406,"close":49.61}
{"ticker":"CASS","date":"2015-05-19","pret":-0.01297,"close":51.08}
{"ticker":"CASS","date":"2015-05-20","pret":0.04349,"close":50.66}
{"ticker":"CASS","date":"2015-05-21","pret":-0.01793,"close":50.55}
{"ticker":"CASS","date":"2015-05-22","pret":0.0002,"close":50.58}
{"ticker":"CASS","date":"2015-05-26","pret":-0.00159,"close":50.4}
{"ticker":"CASS","date":"2015-05-27","pret":0.01207,"close":50.16}
{"ticker":"CASS","date":"2015-05-28","pret":-0.02066,"close":49.73}
{"ticker":"CASS","date":"2015-05-29","pret":-0.00402,"close":49.86}
{"ticker":"CASS","date":"2015-06-01","pret":0.015,"close":49.21}
{"ticker":"CASS","date":"2015-06-02","pret":-0.02452,"close":49.31}
{"ticker":"CASS","date":"2015-06-03","pret":0.00548,"close":50.98}
{"ticker":"CASS","date":"2015-06-04","pret":0.01726,"close":49.77}
{"ticker":"CASS","date":"2015-06-05","pret":-0.00558,"close":50.65}
{"ticker":"CASS","date":"2015-06-08","pret":0.00539,"close":50.2}
{"ticker":"CASS","date":"2015-06-09","pret":0.00278,"close":49.84}
{"ticker":"CASS","date":"2015-06-10","pret":-0.00238,"close":50.46}
{"ticker":"CASS","date":"2015-06-11","pret":0.0004,"close":50.4}
{"ticker":"CASS","date":"2015-06-12","pret":-0.00378,"close":50.35}
{"ticker":"CASS","date":"2015-06-15","pret":0.001,"close":51.18}
{"ticker":"CASS","date":"2015-06-16","pret":0.01406,"close":52.11}
{"ticker":"CASS","date":"2015-06-17","pret":0.02389,"close":52.48}
{"ticker":"CASS","date":"2015-06-18","pret":0.01618,"close":53.98}
{"ticker":"CASS","date":"2015-06-19","pret":0.02222,"close":56.46}
{"ticker":"CASS","date":"2015-06-22","pret":0.04937,"close":57.94}
{"ticker":"CASS","date":"2015-06-23","pret":0.01483,"close":56.77}
{"ticker":"CASS","date":"2015-06-24","pret":-0.02473,"close":56.69}
{"ticker":"CASS","date":"2015-06-25","pret":0.012,"close":57.39}
{"ticker":"CASS","date":"2015-06-26","pret":0.00873,"close":57.8}
{"ticker":"CASS","date":"2015-06-29","pret":-0.00698,"close":56.8}
{"ticker":"CASS","date":"2015-06-30","pret":0.0007,"close":56.22}
{"ticker":"CASS","date":"2015-07-01","pret":-0.01126,"close":57.43}
{"ticker":"CASS","date":"2015-07-02","pret":0.01231,"close":56.4}
{"ticker":"CASS","date":"2015-07-06","pret":-0.02442,"close":56.7}
{"ticker":"CASS","date":"2015-07-07","pret":0.01405,"close":56.18}
{"ticker":"CASS","date":"2015-07-08","pret":-0.01262,"close":55.59}
{"ticker":"CASS","date":"2015-07-09","pret":0.00606,"close":55.87}
{"ticker":"CASS","date":"2015-07-10","pret":0.00408,"close":57.6}
{"ticker":"CASS","date":"2015-07-13","pret":0.02033,"close":58.39}
{"ticker":"CASS","date":"2015-07-14","pret":0.0131,"close":58.15}
{"ticker":"CASS","date":"2015-07-15","pret":-0.0086,"close":57.39}
{"ticker":"CASS","date":"2015-07-16","pret":-0.00329,"close":57.4}
{"ticker":"CASS","date":"2015-07-17","pret":-0.00156,"close":57.09}
{"ticker":"CASS","date":"2015-07-20","pret":-0.00942,"close":56.4}
{"ticker":"CASS","date":"2015-07-21","pret":-0.01004,"close":56.18}
{"ticker":"CASS","date":"2015-07-22","pret":-0.00604,"close":56.89}
{"ticker":"CASS","date":"2015-07-23","pret":0.01168,"close":53.34}
{"ticker":"CASS","date":"2015-07-24","pret":-0.06752,"close":52.37}
{"ticker":"CASS","date":"2015-07-27","pret":-0.01652,"close":52.51}
{"ticker":"CASS","date":"2015-07-28","pret":-0.00077,"close":52.2}
{"ticker":"CASS","date":"2015-07-29","pret":0,"close":52.19}
{"ticker":"CASS","date":"2015-07-30","pret":-0.00019,"close":52.63}
{"ticker":"CASS","date":"2015-07-31","pret":0.0082,"close":52.6}
{"ticker":"CASS","date":"2015-08-03","pret":0.00285,"close":52}
{"ticker":"CASS","date":"2015-08-04","pret":-0.01855,"close":51.2}
{"ticker":"CASS","date":"2015-08-05","pret":-0.00814,"close":51.21}
{"ticker":"CASS","date":"2015-08-06","pret":-0.00644,"close":51.05}
{"ticker":"CASS","date":"2015-08-07","pret":-0.00255,"close":50.66}
{"ticker":"CASS","date":"2015-08-10","pret":0.00118,"close":50.87}
{"ticker":"CASS","date":"2015-08-11","pret":-0.0063,"close":50.72}
{"ticker":"CASS","date":"2015-08-12","pret":-0.00634,"close":50.9}
{"ticker":"CASS","date":"2015-08-13","pret":0.00772,"close":50.74}
{"ticker":"CASS","date":"2015-08-14","pret":-0.00118,"close":51.35}
{"ticker":"CASS","date":"2015-08-17","pret":0.00571,"close":51.67}
{"ticker":"CASS","date":"2015-08-18","pret":0.01731,"close":50.78}
{"ticker":"CASS","date":"2015-08-19","pret":-0.03214,"close":49.87}
{"ticker":"CASS","date":"2015-08-20","pret":-0.01081,"close":49.17}
{"ticker":"CASS","date":"2015-08-21","pret":-0.02508,"close":47.46}
{"ticker":"CASS","date":"2015-08-24","pret":-0.06658,"close":45.08}
{"ticker":"CASS","date":"2015-08-25","pret":0.02592,"close":45.34}
{"ticker":"CASS","date":"2015-08-26","pret":-0.00258,"close":49.08}
{"ticker":"CASS","date":"2015-08-27","pret":0.05942,"close":48.08}
{"ticker":"CASS","date":"2015-08-28","pret":-0.03073,"close":48.74}
{"ticker":"CASS","date":"2015-08-31","pret":0.01125,"close":48.2}
{"ticker":"CASS","date":"2015-09-01","pret":-0.02008,"close":47.5}
{"ticker":"CASS","date":"2015-09-02","pret":0.01364,"close":48.36}
{"ticker":"CASS","date":"2015-09-03","pret":0.00789,"close":48.96}
{"ticker":"CASS","date":"2015-09-04","pret":-0.00332,"close":48.28}
{"ticker":"CASS","date":"2015-09-08","pret":0.01789,"close":49.08}
{"ticker":"CASS","date":"2015-09-09","pret":0.00994,"close":48.5}
{"ticker":"CASS","date":"2015-09-10","pret":-0.0171,"close":48.34}
{"ticker":"CASS","date":"2015-09-11","pret":-0.01844,"close":49.33}
{"ticker":"CASS","date":"2015-09-14","pret":0.03149,"close":48.02}
{"ticker":"CASS","date":"2015-09-15","pret":-0.01944,"close":49.59}
{"ticker":"CASS","date":"2015-09-16","pret":0.01984,"close":49.15}
{"ticker":"CASS","date":"2015-09-17","pret":-0.0061,"close":48.64}
{"ticker":"CASS","date":"2015-09-18","pret":-0.02685,"close":48.67}
{"ticker":"CASS","date":"2015-09-21","pret":0.02868,"close":49.2}
{"ticker":"CASS","date":"2015-09-22","pret":-0.01558,"close":49.66}
{"ticker":"CASS","date":"2015-09-23","pret":0.0265,"close":50.06}
{"ticker":"CASS","date":"2015-09-24","pret":0.00582,"close":50.95}
{"ticker":"CASS","date":"2015-09-25","pret":0.02431,"close":49.43}
{"ticker":"CASS","date":"2015-09-28","pret":-0.03375,"close":49.24}
{"ticker":"CASS","date":"2015-09-29","pret":0.00081,"close":49.31}
{"ticker":"CASS","date":"2015-09-30","pret":0.00443,"close":49.13}
{"ticker":"CASS","date":"2015-10-01","pret":-0.016,"close":48.02}
{"ticker":"CASS","date":"2015-10-02","pret":-0.02522,"close":48.93}
{"ticker":"CASS","date":"2015-10-05","pret":0.02726,"close":51.44}
{"ticker":"CASS","date":"2015-10-06","pret":0.03935,"close":51.7}
{"ticker":"CASS","date":"2015-10-07","pret":0.02972,"close":52.37}
{"ticker":"CASS","date":"2015-10-08","pret":-0.00209,"close":52.35}
{"ticker":"CASS","date":"2015-10-09","pret":0.00057,"close":52.26}
{"ticker":"CASS","date":"2015-10-12","pret":-0.00957,"close":52.41}
{"ticker":"CASS","date":"2015-10-13","pret":-0.00038,"close":51.44}
{"ticker":"CASS","date":"2015-10-14","pret":-0.01511,"close":50.52}
{"ticker":"CASS","date":"2015-10-15","pret":-0.00587,"close":52.44}
{"ticker":"CASS","date":"2015-10-16","pret":0.03398,"close":51.98}
{"ticker":"CASS","date":"2015-10-19","pret":-0.0244,"close":52.29}
{"ticker":"CASS","date":"2015-10-20","pret":0.0091,"close":51.97}
{"ticker":"CASS","date":"2015-10-21","pret":0.00577,"close":51.98}
{"ticker":"CASS","date":"2015-10-22","pret":0.00707,"close":53.7}
{"ticker":"CASS","date":"2015-10-23","pret":0.02555,"close":53.39}
{"ticker":"CASS","date":"2015-10-26","pret":-0.01684,"close":53.36}
{"ticker":"CASS","date":"2015-10-27","pret":-0.00019,"close":52.66}
{"ticker":"CASS","date":"2015-10-28","pret":0.01088,"close":53.87}
{"ticker":"CASS","date":"2015-10-29","pret":-0.00206,"close":52.75}
{"ticker":"CASS","date":"2015-10-30","pret":-0.01034,"close":52.16}
{"ticker":"CASS","date":"2015-11-02","pret":-0.01965,"close":52.19}
{"ticker":"CASS","date":"2015-11-03","pret":0.00806,"close":52.59}
{"ticker":"CASS","date":"2015-11-04","pret":0.00401,"close":52.4}
{"ticker":"CASS","date":"2015-11-05","pret":-0.00822,"close":52.67}
{"ticker":"CASS","date":"2015-11-06","pret":0.00441,"close":53.79}
{"ticker":"CASS","date":"2015-11-09","pret":0.01574,"close":52.27}
{"ticker":"CASS","date":"2015-11-10","pret":-0.01364,"close":52.21}
{"ticker":"CASS","date":"2015-11-11","pret":-0.00823,"close":51.28}
{"ticker":"CASS","date":"2015-11-12","pret":-0.02473,"close":49.84}
{"ticker":"CASS","date":"2015-11-13","pret":-0.02414,"close":49.98}
{"ticker":"CASS","date":"2015-11-16","pret":0.02078,"close":50.02}
{"ticker":"CASS","date":"2015-11-17","pret":-0.0222,"close":50.28}
{"ticker":"CASS","date":"2015-11-18","pret":0.022,"close":51.16}
{"ticker":"CASS","date":"2015-11-19","pret":-0.0414,"close":50.91}
{"ticker":"CASS","date":"2015-11-20","pret":0.05515,"close":52.11}
{"ticker":"CASS","date":"2015-11-23","pret":-0.00293,"close":51.94}
{"ticker":"CASS","date":"2015-11-24","pret":-0.00648,"close":52.12}
{"ticker":"CASS","date":"2015-11-25","pret":0.02375,"close":52.8}
{"ticker":"CASS","date":"2015-11-26"}
{"ticker":"CASS","date":"2015-11-27","pret":0.01394,"close":53.33}
{"ticker":"CASS","date":"2015-11-30","pret":0.00944,"close":53.87}
{"ticker":"CASS","date":"2015-12-01","pret":0.01972,"close":52.95}
{"ticker":"CASS","date":"2015-12-02","pret":-0.02935,"close":52.35}
{"ticker":"CASS","date":"2015-12-03","pret":-0.00704,"close":52.44}
{"ticker":"CASS","date":"2015-12-04","pret":0.00115,"close":52.91}
{"ticker":"CASS","date":"2015-12-07","pret":-0.00363,"close":51.42}
{"ticker":"CASS","date":"2015-12-08","pret":-0.05229,"close":50.9}
{"ticker":"CASS","date":"2015-12-09","pret":0.0006,"close":50.33}
{"ticker":"CASS","date":"2015-12-10","pret":0.0174,"close":50.76}
{"ticker":"CASS","date":"2015-12-11","pret":-0.01056,"close":49.4}
{"ticker":"CASS","date":"2015-12-14","pret":-0.02331,"close":50.11}
{"ticker":"CASS","date":"2015-12-15","pret":0.03763,"close":50.63}
{"ticker":"CASS","date":"2015-12-16","pret":0.00118,"close":51.74}
{"ticker":"CASS","date":"2015-12-17"}
{"ticker":"CASS","date":"2015-12-18","pret":0.00354,"close":50.01}
{"ticker":"CASS","date":"2015-12-21","pret":-0.01725,"close":50.83}
{"ticker":"CASS","date":"2015-12-22","pret":0.01311,"close":51.26}
{"ticker":"CASS","date":"2015-12-23","pret":-0.00773,"close":51.99}
{"ticker":"CASS","date":"2015-12-24","pret":0.02494,"close":52.53}
{"ticker":"CASS","date":"2015-12-28","pret":0.01731,"close":52.37}
{"ticker":"CASS","date":"2015-12-29","pret":0.00854,"close":53.23}
{"ticker":"CASS","date":"2015-12-30","pret":-0.00284,"close":52.51}
{"ticker":"CASS","date":"2015-12-31","pret":-0.00589,"close":51.46}
{"ticker":"CASS","date":"2016-01-04","pret":-0.0369,"close":49.36}
{"ticker":"CASS","date":"2016-01-05","pret":-0.01355,"close":50.64}
{"ticker":"CASY","date":"2015-01-02","pret":-0.00488,"close":89}
{"ticker":"CASY","date":"2015-01-05","pret":-0.01714,"close":87.05}
{"ticker":"CASY","date":"2015-01-06","pret":-0.01583,"close":86.41}
{"ticker":"CASY","date":"2015-01-07","pret":0.00184,"close":87.4}
{"ticker":"CASY","date":"2015-01-08","pret":0.02658,"close":91.53}
{"ticker":"CASY","date":"2015-01-09","pret":0.02131,"close":90.78}
{"ticker":"CASY","date":"2015-01-12","pret":-0.00493,"close":91.46}
{"ticker":"CASY","date":"2015-01-13","pret":0.01417,"close":92.93}
{"ticker":"CASY","date":"2015-01-14","pret":-0.00466,"close":92.38}
{"ticker":"CASY","date":"2015-01-15","pret":0.00607,"close":91.73}
{"ticker":"CASY","date":"2015-01-16","pret":-0.0089,"close":93}
{"ticker":"CASY","date":"2015-01-20","pret":0.0173,"close":92.5}
{"ticker":"CASY","date":"2015-01-21","pret":-0.01013,"close":91.3}
{"ticker":"CASY","date":"2015-01-22","pret":-0.0026,"close":91.41}
{"ticker":"CASY","date":"2015-01-23","pret":-0.00752,"close":92.06}
{"ticker":"CASY","date":"2015-01-26","pret":0.00436,"close":94.61}
{"ticker":"CASY","date":"2015-01-27","pret":0.01599,"close":93.29}
{"ticker":"CASY","date":"2015-01-28","pret":0.00641,"close":92.34}
{"ticker":"CASY","date":"2015-01-29","pret":-0.01437,"close":93.61}
{"ticker":"CASY","date":"2015-01-30","pret":0.00345,"close":91.3}
{"ticker":"CASY","date":"2015-02-02","pret":-0.0117,"close":92.01}
{"ticker":"CASY","date":"2015-02-03","pret":0.00565,"close":93.32}
{"ticker":"CASY","date":"2015-02-04","pret":0.00884,"close":93.52}
{"ticker":"CASY","date":"2015-02-05","pret":0.00514,"close":91.55}
{"ticker":"CASY","date":"2015-02-06","pret":-0.02247,"close":91.4}
{"ticker":"CASY","date":"2015-02-09","pret":-0.00548,"close":89.85}
{"ticker":"CASY","date":"2015-02-10","pret":-0.00573,"close":89.76}
{"ticker":"CASY","date":"2015-02-11","pret":-0.00943,"close":89.6}
{"ticker":"CASY","date":"2015-02-12","pret":0.00489,"close":90.03}
{"ticker":"CASY","date":"2015-02-13","pret":-0.00111,"close":88.93}
{"ticker":"CASY","date":"2015-02-17","pret":-0.00848,"close":89.53}
{"ticker":"CASY","date":"2015-02-18","pret":0.00837,"close":90.71}
{"ticker":"CASY","date":"2015-02-19","pret":0.00189,"close":90.35}
{"ticker":"CASY","date":"2015-02-20","pret":0.00376,"close":91.15}
{"ticker":"CASY","date":"2015-02-23","pret":0.00748,"close":91.82}
{"ticker":"CASY","date":"2015-02-24","pret":0.00372,"close":91.34}
{"ticker":"CASY","date":"2015-02-25","pret":-0.00372,"close":89.08}
{"ticker":"CASY","date":"2015-02-26","pret":-0.02577,"close":89.49}
{"ticker":"CASY","date":"2015-02-27","pret":0.00796,"close":87.75}
{"ticker":"CASY","date":"2015-03-02","pret":-0.01916,"close":88.44}
{"ticker":"CASY","date":"2015-03-03","pret":0.00533,"close":87.39}
{"ticker":"CASY","date":"2015-03-04","pret":-0.01563,"close":87.94}
{"ticker":"CASY","date":"2015-03-05","pret":0.01381,"close":88.19}
{"ticker":"CASY","date":"2015-03-06","pret":-0.0106,"close":87.48}
{"ticker":"CASY","date":"2015-03-09","pret":0.00969,"close":90.73}
{"ticker":"CASY","date":"2015-03-10","pret":-0.01855,"close":87.55}
{"ticker":"CASY","date":"2015-03-11","pret":0.00473,"close":87.35}
{"ticker":"CASY","date":"2015-03-12","pret":0.01383,"close":89.26}
{"ticker":"CASY","date":"2015-03-13","pret":0.01666,"close":88}
{"ticker":"CASY","date":"2015-03-16","pret":-0.01088,"close":88.06}
{"ticker":"CASY","date":"2015-03-17","pret":-0.00554,"close":88.09}
{"ticker":"CASY","date":"2015-03-18","pret":-0.00512,"close":87.57}
{"ticker":"CASY","date":"2015-03-19","pret":-0.00103,"close":87.9}
{"ticker":"CASY","date":"2015-03-20","pret":0.00943,"close":88.96}
{"ticker":"CASY","date":"2015-03-23","pret":0.00721,"close":88.64}
{"ticker":"CASY","date":"2015-03-24","pret":-0.00642,"close":89.02}
{"ticker":"CASY","date":"2015-03-25","pret":0.01124,"close":87.23}
{"ticker":"CASY","date":"2015-03-26","pret":-0.02546,"close":87.2}
{"ticker":"CASY","date":"2015-03-27","pret":-0.00264,"close":88.85}
{"ticker":"CASY","date":"2015-03-30","pret":0.02227,"close":90.27}
{"ticker":"CASY","date":"2015-03-31","pret":0.01218,"close":90.1}
{"ticker":"CASY","date":"2015-04-01","pret":-0.00389,"close":89.77}
{"ticker":"CASY","date":"2015-04-02","pret":0.00056,"close":90.02}
{"ticker":"CASY","date":"2015-04-06","pret":-0.00413,"close":90.45}
{"ticker":"CASY","date":"2015-04-07","pret":0.01444,"close":89.25}
{"ticker":"CASY","date":"2015-04-08","pret":-0.01231,"close":89.2}
{"ticker":"CASY","date":"2015-04-09","pret":-0.00212,"close":88.78}
{"ticker":"CASY","date":"2015-04-10","pret":-0.00034,"close":89.92}
{"ticker":"CASY","date":"2015-04-13","pret":0.00991,"close":89.72}
{"ticker":"CASY","date":"2015-04-14","pret":-0.00377,"close":90.25}
{"ticker":"CASY","date":"2015-04-15","pret":0.01095,"close":88.98}
{"ticker":"CASY","date":"2015-04-16","pret":-0.01865,"close":88.26}
{"ticker":"CASY","date":"2015-04-17","pret":-0.01707,"close":87.32}
{"ticker":"CASY","date":"2015-04-20","pret":0.00784,"close":87.75}
{"ticker":"CASY","date":"2015-04-21","pret":-0.0009,"close":87.43}
{"ticker":"CASY","date":"2015-04-22","pret":-0.00704,"close":86.46}
{"ticker":"CASY","date":"2015-04-23","pret":-0.01505,"close":85.82}
{"ticker":"CASY","date":"2015-04-24","pret":-0.00383,"close":85.8}
{"ticker":"CASY","date":"2015-04-27","pret":0.0007,"close":85.11}
{"ticker":"CASY","date":"2015-04-28","pret":-0.01274,"close":85.03}
{"ticker":"CASY","date":"2015-04-29","pret":-0.00578,"close":82.02}
{"ticker":"CASY","date":"2015-04-30","pret":-0.03331,"close":82.18}
{"ticker":"CASY","date":"2015-05-01","pret":0.00743,"close":83.07}
{"ticker":"CASY","date":"2015-05-04","pret":0.0147,"close":83.42}
{"ticker":"CASY","date":"2015-05-05","pret":-0.00324,"close":82.32}
{"ticker":"CASY","date":"2015-05-06","pret":-0.00868,"close":82.2}
{"ticker":"CASY","date":"2015-05-07","pret":-0.00291,"close":81.75}
{"ticker":"CASY","date":"2015-05-08","pret":0.00267,"close":82.31}
{"ticker":"CASY","date":"2015-05-11","pret":0,"close":82.26}
{"ticker":"CASY","date":"2015-05-12","pret":-0.00449,"close":82.93}
{"ticker":"CASY","date":"2015-05-13","pret":0.00908,"close":82.68}
{"ticker":"CASY","date":"2015-05-14","pret":-0.00072,"close":83.52}
{"ticker":"CASY","date":"2015-05-15","pret":0.01982,"close":91.31}
{"ticker":"CASY","date":"2015-05-18","pret":0.0781,"close":91.14}
{"ticker":"CASY","date":"2015-05-19","pret":-0.00724,"close":91.07}
{"ticker":"CASY","date":"2015-05-20","pret":0.00877,"close":91.34}
{"ticker":"CASY","date":"2015-05-21","pret":-0.00273,"close":90.36}
{"ticker":"CASY","date":"2015-05-22","pret":-0.01145,"close":91}
{"ticker":"CASY","date":"2015-05-26","pret":0.01353,"close":89.83}
{"ticker":"CASY","date":"2015-05-27","pret":-0.01864,"close":89.75}
{"ticker":"CASY","date":"2015-05-28","pret":-0.00726,"close":89.58}
{"ticker":"CASY","date":"2015-05-29","pret":0.00659,"close":87.19}
{"ticker":"CASY","date":"2015-06-01","pret":-0.02652,"close":89.08}
{"ticker":"CASY","date":"2015-06-02","pret":0.01329,"close":87.52}
{"ticker":"CASY","date":"2015-06-03","pret":-0.00884,"close":88.27}
{"ticker":"CASY","date":"2015-06-04","pret":0.00205,"close":88.16}
{"ticker":"CASY","date":"2015-06-05","pret":-0.00844,"close":87.67}
{"ticker":"CASY","date":"2015-06-08","pret":0.00034,"close":87.26}
{"ticker":"CASY","date":"2015-06-09","pret":0.0482,"close":92.8}
{"ticker":"CASY","date":"2015-06-10","pret":0.01581,"close":93.36}
{"ticker":"CASY","date":"2015-06-11","pret":0.00685,"close":93.13}
{"ticker":"CASY","date":"2015-06-12","pret":-0.00825,"close":93.1}
{"ticker":"CASY","date":"2015-06-15","pret":-0.00302,"close":93.23}
{"ticker":"CASY","date":"2015-06-16","pret":0.00678,"close":92.81}
{"ticker":"CASY","date":"2015-06-17","pret":-0.00484,"close":92.98}
{"ticker":"CASY","date":"2015-06-18","pret":-0.01596,"close":94.49}
{"ticker":"CASY","date":"2015-06-19","pret":0.03527,"close":95.83}
{"ticker":"CASY","date":"2015-06-22","pret":0.0151,"close":96.38}
{"ticker":"CASY","date":"2015-06-23","pret":0.00602,"close":95.22}
{"ticker":"CASY","date":"2015-06-24","pret":-0.00727,"close":96.96}
{"ticker":"CASY","date":"2015-06-25","pret":0.01284,"close":97.34}
{"ticker":"CASY","date":"2015-06-26","pret":0.00493,"close":96.35}
{"ticker":"CASY","date":"2015-06-29","pret":-0.02132,"close":94.43}
{"ticker":"CASY","date":"2015-06-30","pret":-0.00724,"close":95.74}
{"ticker":"CASY","date":"2015-07-01","pret":0.01214,"close":96.77}
{"ticker":"CASY","date":"2015-07-02","pret":0.00943,"close":96.41}
{"ticker":"CASY","date":"2015-07-06","pret":-0.01663,"close":96.66}
{"ticker":"CASY","date":"2015-07-07","pret":0.01993,"close":97.88}
{"ticker":"CASY","date":"2015-07-08","pret":-0.00226,"close":97.69}
{"ticker":"CASY","date":"2015-07-09","pret":0.00596,"close":97.11}
{"ticker":"CASY","date":"2015-07-10","pret":0.00276,"close":97.92}
{"ticker":"CASY","date":"2015-07-13","pret":0.0056,"close":98.39}
{"ticker":"CASY","date":"2015-07-14","pret":-0.00488,"close":97.95}
{"ticker":"CASY","date":"2015-07-15","pret":0.00224,"close":98.3}
{"ticker":"CASY","date":"2015-07-16","pret":0.00791,"close":101.75}
{"ticker":"CASY","date":"2015-07-17","pret":0.03024,"close":100.57}
{"ticker":"CASY","date":"2015-07-20","pret":-0.0154,"close":100.53}
{"ticker":"CASY","date":"2015-07-21","pret":0.00576,"close":99.45}
{"ticker":"CASY","date":"2015-07-22","pret":-0.01817,"close":99.93}
{"ticker":"CASY","date":"2015-07-23","pret":0.00472,"close":98.31}
{"ticker":"CASY","date":"2015-07-24","pret":-0.0174,"close":97.35}
{"ticker":"CASY","date":"2015-07-27","pret":-0.00984,"close":97.89}
{"ticker":"CASY","date":"2015-07-28","pret":0.01554,"close":100.12}
{"ticker":"CASY","date":"2015-07-29","pret":0.0156,"close":100.06}
{"ticker":"CASY","date":"2015-07-30","pret":-0.004,"close":100.42}
{"ticker":"CASY","date":"2015-07-31","pret":0.01047,"close":102.22}
{"ticker":"CASY","date":"2015-08-03","pret":0.0177,"close":104.04}
{"ticker":"CASY","date":"2015-08-04","pret":0.0098,"close":104.71}
{"ticker":"CASY","date":"2015-08-05","pret":0.01466,"close":105.68}
{"ticker":"CASY","date":"2015-08-06","pret":0.00219,"close":104.21}
{"ticker":"CASY","date":"2015-08-07","pret":-0.01675,"close":102.87}
{"ticker":"CASY","date":"2015-08-10","pret":0.00154,"close":102.99}
{"ticker":"CASY","date":"2015-08-11","pret":-0.01378,"close":103.07}
{"ticker":"CASY","date":"2015-08-12","pret":0.00643,"close":103.83}
{"ticker":"CASY","date":"2015-08-13","pret":0.01024,"close":105.01}
{"ticker":"CASY","date":"2015-08-14","pret":0.00412,"close":106.61}
{"ticker":"CASY","date":"2015-08-17","pret":0.02318,"close":107.91}
{"ticker":"CASY","date":"2015-08-18","pret":0.01282,"close":107.62}
{"ticker":"CASY","date":"2015-08-19","pret":-0.0103,"close":107.07}
{"ticker":"CASY","date":"2015-08-20","pret":-0.01022,"close":106.51}
{"ticker":"CASY","date":"2015-08-21","pret":-0.01558,"close":104.91}
{"ticker":"CASY","date":"2015-08-24","pret":-0.03319,"close":102.52}
{"ticker":"CASY","date":"2015-08-25","pret":0.04281,"close":102.12}
{"ticker":"CASY","date":"2015-08-26","pret":-0.02389,"close":105.91}
{"ticker":"CASY","date":"2015-08-27","pret":0.03548,"close":105.69}
{"ticker":"CASY","date":"2015-08-28","pret":-0.01558,"close":106.08}
{"ticker":"CASY","date":"2015-08-31","pret":0.00966,"close":105.86}
{"ticker":"CASY","date":"2015-09-01","pret":-0.01778,"close":104.91}
{"ticker":"CASY","date":"2015-09-02","pret":0.01476,"close":104.8}
{"ticker":"CASY","date":"2015-09-03","pret":-0.00788,"close":105.32}
{"ticker":"CASY","date":"2015-09-04","pret":-0.00938,"close":105.55}
{"ticker":"CASY","date":"2015-09-08","pret":0.03246,"close":108.49}
{"ticker":"CASY","date":"2015-09-09","pret":0.04212,"close":108.17}
{"ticker":"CASY","date":"2015-09-10","pret":-0.03424,"close":108.42}
{"ticker":"CASY","date":"2015-09-11","pret":0.01112,"close":110.21}
{"ticker":"CASY","date":"2015-09-14","pret":0.00683,"close":109.09}
{"ticker":"CASY","date":"2015-09-15","pret":-0.00829,"close":110.32}
{"ticker":"CASY","date":"2015-09-16","pret":0.01318,"close":111.56}
{"ticker":"CASY","date":"2015-09-17","pret":0.00666,"close":112.2}
{"ticker":"CASY","date":"2015-09-18","pret":-0.00522,"close":110.54}
{"ticker":"CASY","date":"2015-09-21","pret":0.00504,"close":110.84}
{"ticker":"CASY","date":"2015-09-22","pret":-0.01482,"close":109.02}
{"ticker":"CASY","date":"2015-09-23","pret":-0.00429,"close":107.9}
{"ticker":"CASY","date":"2015-09-24","pret":-0.01855,"close":106.66}
{"ticker":"CASY","date":"2015-09-25","pret":0.00037,"close":106.42}
{"ticker":"CASY","date":"2015-09-28","pret":-0.01096,"close":104.07}
{"ticker":"CASY","date":"2015-09-29","pret":-0.02218,"close":102.99}
{"ticker":"CASY","date":"2015-09-30","pret":0.00183,"close":102.92}
{"ticker":"CASY","date":"2015-10-01","pret":-0.00723,"close":103.42}
{"ticker":"CASY","date":"2015-10-02","pret":-0.00436,"close":104.15}
{"ticker":"CASY","date":"2015-10-05","pret":0.01544,"close":104.16}
{"ticker":"CASY","date":"2015-10-06","pret":-0.00288,"close":103.09}
{"ticker":"CASY","date":"2015-10-07","pret":-0.00607,"close":105.04}
{"ticker":"CASY","date":"2015-10-08","pret":0.0215,"close":105.98}
{"ticker":"CASY","date":"2015-10-09","pret":0.00274,"close":107.14}
{"ticker":"CASY","date":"2015-10-12","pret":0.01376,"close":107.67}
{"ticker":"CASY","date":"2015-10-13","pret":-0.00168,"close":106.42}
{"ticker":"CASY","date":"2015-10-14","pret":-0.00814,"close":104.48}
{"ticker":"CASY","date":"2015-10-15","pret":-0.01752,"close":104.85}
{"ticker":"CASY","date":"2015-10-16","pret":0.00619,"close":106.67}
{"ticker":"CASY","date":"2015-10-19","pret":0.01536,"close":108.48}
{"ticker":"CASY","date":"2015-10-20","pret":0.01273,"close":106.97}
{"ticker":"CASY","date":"2015-10-21","pret":-0.01198,"close":108.79}
{"ticker":"CASY","date":"2015-10-22","pret":0.0251,"close":110.04}
{"ticker":"CASY","date":"2015-10-23","pret":0.01241,"close":108.83}
{"ticker":"CASY","date":"2015-10-26","pret":-0.0189,"close":107.82}
{"ticker":"CASY","date":"2015-10-27","pret":-0.01833,"close":107}
{"ticker":"CASY","date":"2015-10-28","pret":-0.00637,"close":107.38}
{"ticker":"CASY","date":"2015-10-29","pret":0.00609,"close":106.59}
{"ticker":"CASY","date":"2015-10-30","pret":-0.00374,"close":106.22}
{"ticker":"CASY","date":"2015-11-02","pret":-0.00649,"close":109.29}
{"ticker":"CASY","date":"2015-11-03","pret":0.03288,"close":111.45}
{"ticker":"CASY","date":"2015-11-04","pret":0.02071,"close":111.26}
{"ticker":"CASY","date":"2015-11-05","pret":-0.00422,"close":112.47}
{"ticker":"CASY","date":"2015-11-06","pret":0.00636,"close":114.66}
{"ticker":"CASY","date":"2015-11-09","pret":0.02826,"close":112.82}
{"ticker":"CASY","date":"2015-11-10","pret":-0.02301,"close":115.51}
{"ticker":"CASY","date":"2015-11-11","pret":0.02665,"close":113.77}
{"ticker":"CASY","date":"2015-11-12","pret":-0.01684,"close":112.06}
{"ticker":"CASY","date":"2015-11-13","pret":-0.02044,"close":110.81}
{"ticker":"CASY","date":"2015-11-16","pret":0.00152,"close":112.88}
{"ticker":"CASY","date":"2015-11-17","pret":0.01856,"close":114}
{"ticker":"CASY","date":"2015-11-18","pret":0.00308,"close":114.52}
{"ticker":"CASY","date":"2015-11-19","pret":0.00464,"close":114.63}
{"ticker":"CASY","date":"2015-11-20","pret":0.00688,"close":114.54}
{"ticker":"CASY","date":"2015-11-23","pret":0.00717,"close":115.77}
{"ticker":"CASY","date":"2015-11-24","pret":-0.00986,"close":116.08}
{"ticker":"CASY","date":"2015-11-25","pret":0.01304,"close":117.79}
{"ticker":"CASY","date":"2015-11-26"}
{"ticker":"CASY","date":"2015-11-27","pret":0.00676,"close":118.38}
{"ticker":"CASY","date":"2015-11-30","pret":0.01271,"close":116.27}
{"ticker":"CASY","date":"2015-12-01","pret":-0.0151,"close":117.98}
{"ticker":"CASY","date":"2015-12-02","pret":0.0029,"close":119.59}
{"ticker":"CASY","date":"2015-12-03","pret":0.01774,"close":117.62}
{"ticker":"CASY","date":"2015-12-04","pret":-0.0112,"close":119.79}
{"ticker":"CASY","date":"2015-12-07","pret":0.01845,"close":120.01}
{"ticker":"CASY","date":"2015-12-08","pret":0.00348,"close":125.49}
{"ticker":"CASY","date":"2015-12-09","pret":0.03203,"close":125.37}
{"ticker":"CASY","date":"2015-12-10","pret":0.00632,"close":126.35}
{"ticker":"CASY","date":"2015-12-11","pret":-0.00624,"close":125.32}
{"ticker":"CASY","date":"2015-12-14","pret":-0.00813,"close":128.72}
{"ticker":"CASY","date":"2015-12-15","pret":0.03628,"close":126.87}
{"ticker":"CASY","date":"2015-12-16","pret":-0.02976,"close":124.5}
{"ticker":"CASY","date":"2015-12-17"}
{"ticker":"CASY","date":"2015-12-18","pret":-0.00742,"close":118.14}
{"ticker":"CASY","date":"2015-12-21","pret":-0.04021,"close":118.03}
{"ticker":"CASY","date":"2015-12-22","pret":0.00025,"close":119.82}
{"ticker":"CASY","date":"2015-12-23","pret":0.01836,"close":120.51}
{"ticker":"CASY","date":"2015-12-24","pret":-0.00025,"close":121.07}
{"ticker":"CASY","date":"2015-12-28","pret":0.00083,"close":121.48}
{"ticker":"CASY","date":"2015-12-29","pret":0.0111,"close":122.91}
{"ticker":"CASY","date":"2015-12-30","pret":0.00473,"close":123.09}
{"ticker":"CASY","date":"2015-12-31","pret":-0.00498,"close":120.45}
{"ticker":"CASY","date":"2016-01-04","pret":-0.0335,"close":115.59}
{"ticker":"CASY","date":"2016-01-05","pret":-0.0269,"close":116.94}
{"ticker":"CAT","date":"2015-01-02","pret":-0.01213,"close":91.88}
{"ticker":"CAT","date":"2015-01-05","pret":-0.01559,"close":87.03}
{"ticker":"CAT","date":"2015-01-06","pret":-0.03457,"close":86.47}
{"ticker":"CAT","date":"2015-01-07","pret":0.00103,"close":87.81}
{"ticker":"CAT","date":"2015-01-08","pret":0.0205,"close":88.71}
{"ticker":"CAT","date":"2015-01-09","pret":-0.00472,"close":87.65}
{"ticker":"CAT","date":"2015-01-12","pret":-0.01167,"close":86.89}
{"ticker":"CAT","date":"2015-01-13","pret":-0.00057,"close":86.37}
{"ticker":"CAT","date":"2015-01-14","pret":-0.03234,"close":86.07}
{"ticker":"CAT","date":"2015-01-15","pret":0.01334,"close":84.32}
{"ticker":"CAT","date":"2015-01-16","pret":-0.02103,"close":83.86}
{"ticker":"CAT","date":"2015-01-20","pret":0.00213,"close":83.97}
{"ticker":"CAT","date":"2015-01-21","pret":-0.00988,"close":85.37}
{"ticker":"CAT","date":"2015-01-22","pret":0.029,"close":86.82}
{"ticker":"CAT","date":"2015-01-23","pret":0.00856,"close":85.61}
{"ticker":"CAT","date":"2015-01-26","pret":-0.01661,"close":86.03}
{"ticker":"CAT","date":"2015-01-27","pret":-0.06811,"close":79.85}
{"ticker":"CAT","date":"2015-01-28","pret":0.00824,"close":80.01}
{"ticker":"CAT","date":"2015-01-29","pret":-0.00611,"close":80}
{"ticker":"CAT","date":"2015-01-30","pret":-0.00502,"close":79.97}
{"ticker":"CAT","date":"2015-02-02","pret":0.00714,"close":80.84}
{"ticker":"CAT","date":"2015-02-03","pret":0.01414,"close":83.92}
{"ticker":"CAT","date":"2015-02-04","pret":0.01902,"close":81.95}
{"ticker":"CAT","date":"2015-02-05","pret":-0.0046,"close":83.57}
{"ticker":"CAT","date":"2015-02-06","pret":0.01446,"close":83.21}
{"ticker":"CAT","date":"2015-02-09","pret":-0.0066,"close":84.67}
{"ticker":"CAT","date":"2015-02-10","pret":0.02321,"close":83.9}
{"ticker":"CAT","date":"2015-02-11","pret":-0.01709,"close":83.41}
{"ticker":"CAT","date":"2015-02-12","pret":0.0062,"close":83.53}
{"ticker":"CAT","date":"2015-02-13","pret":0.00036,"close":85.13}
{"ticker":"CAT","date":"2015-02-17","pret":0.00888,"close":85.38}
{"ticker":"CAT","date":"2015-02-18","pret":0.00071,"close":84.8}
{"ticker":"CAT","date":"2015-02-19","pret":-0.01316,"close":83.3}
{"ticker":"CAT","date":"2015-02-20","pret":-0.00803,"close":84.44}
{"ticker":"CAT","date":"2015-02-23","pret":0.0091,"close":83.49}
{"ticker":"CAT","date":"2015-02-24","pret":-0.00155,"close":84.5}
{"ticker":"CAT","date":"2015-02-25","pret":0.00891,"close":85.15}
{"ticker":"CAT","date":"2015-02-26","pret":0.00684,"close":83.8}
{"ticker":"CAT","date":"2015-02-27","pret":-0.01087,"close":82.9}
{"ticker":"CAT","date":"2015-03-02","pret":-0.01677,"close":83}
{"ticker":"CAT","date":"2015-03-03","pret":-0.00085,"close":82.84}
{"ticker":"CAT","date":"2015-03-04","pret":-0.00182,"close":81.73}
{"ticker":"CAT","date":"2015-03-05","pret":-0.02639,"close":81.51}
{"ticker":"CAT","date":"2015-03-06","pret":-0.0005,"close":80.06}
{"ticker":"CAT","date":"2015-03-09","pret":-0.00249,"close":80.81}
{"ticker":"CAT","date":"2015-03-10","pret":-0.00187,"close":79.91}
{"ticker":"CAT","date":"2015-03-11","pret":0.00162,"close":79.7}
{"ticker":"CAT","date":"2015-03-12","pret":0.0015,"close":80.19}
{"ticker":"CAT","date":"2015-03-13","pret":-0.00462,"close":79.23}
{"ticker":"CAT","date":"2015-03-16","pret":-0.00414,"close":79.97}
{"ticker":"CAT","date":"2015-03-17","pret":-0.00277,"close":78.45}
{"ticker":"CAT","date":"2015-03-18","pret":-0.01396,"close":81.33}
{"ticker":"CAT","date":"2015-03-19","pret":0.02835,"close":80.09}
{"ticker":"CAT","date":"2015-03-20","pret":0.00149,"close":81.19}
{"ticker":"CAT","date":"2015-03-23","pret":0.00704,"close":81.09}
{"ticker":"CAT","date":"2015-03-24","pret":-0.00049,"close":80.48}
{"ticker":"CAT","date":"2015-03-25","pret":-0.00148,"close":79.86}
{"ticker":"CAT","date":"2015-03-26","pret":-0.0173,"close":79.88}
{"ticker":"CAT","date":"2015-03-27","pret":-0.00226,"close":79.67}
{"ticker":"CAT","date":"2015-03-30","pret":0.0069,"close":81.37}
{"ticker":"CAT","date":"2015-03-31","pret":0.00623,"close":80.03}
{"ticker":"CAT","date":"2015-04-01","pret":-0.00598,"close":79.64}
{"ticker":"CAT","date":"2015-04-02","pret":-0.00539,"close":80.24}
{"ticker":"CAT","date":"2015-04-06","pret":0.00938,"close":81.49}
{"ticker":"CAT","date":"2015-04-07","pret":0.01077,"close":80.54}
{"ticker":"CAT","date":"2015-04-08","pret":-0.00469,"close":80.44}
{"ticker":"CAT","date":"2015-04-09","pret":-0.00422,"close":80.68}
{"ticker":"CAT","date":"2015-04-10","pret":0.00743,"close":82.6}
{"ticker":"CAT","date":"2015-04-13","pret":0.01833,"close":82.14}
{"ticker":"CAT","date":"2015-04-14","pret":-0.00061,"close":83}
{"ticker":"CAT","date":"2015-04-15","pret":0.00892,"close":85.16}
{"ticker":"CAT","date":"2015-04-16","pret":0.01324,"close":84.34}
{"ticker":"CAT","date":"2015-04-17","pret":-0.01072,"close":83.28}
{"ticker":"CAT","date":"2015-04-20","pret":0.00549,"close":84.6}
{"ticker":"CAT","date":"2015-04-21","pret":0.0083,"close":83.92}
{"ticker":"CAT","date":"2015-04-22","pret":-0.00628,"close":84.87}
{"ticker":"CAT","date":"2015-04-23","pret":0.03182,"close":84.79}
{"ticker":"CAT","date":"2015-04-24","pret":-0.02507,"close":84.6}
{"ticker":"CAT","date":"2015-04-27","pret":0.00083,"close":85.33}
{"ticker":"CAT","date":"2015-04-28","pret":0.00764,"close":86.2}
{"ticker":"CAT","date":"2015-04-29","pret":0.00316,"close":87.5}
{"ticker":"CAT","date":"2015-04-30","pret":0.01345,"close":86.88}
{"ticker":"CAT","date":"2015-05-01","pret":0.00962,"close":87.37}
{"ticker":"CAT","date":"2015-05-04","pret":0.00046,"close":87.3}
{"ticker":"CAT","date":"2015-05-05","pret":-0.00182,"close":87}
{"ticker":"CAT","date":"2015-05-06","pret":0.00205,"close":86.99}
{"ticker":"CAT","date":"2015-05-07","pret":-0.01262,"close":86.43}
{"ticker":"CAT","date":"2015-05-08","pret":0.01296,"close":87.31}
{"ticker":"CAT","date":"2015-05-11","pret":0.00704,"close":88.77}
{"ticker":"CAT","date":"2015-05-12","pret":-0.00238,"close":88.16}
{"ticker":"CAT","date":"2015-05-13","pret":0.00453,"close":88.44}
{"ticker":"CAT","date":"2015-05-14","pret":0.00214,"close":88.74}
{"ticker":"CAT","date":"2015-05-15","pret":-0.00316,"close":88.43}
{"ticker":"CAT","date":"2015-05-18","pret":-0.00124,"close":88.29}
{"ticker":"CAT","date":"2015-05-19","pret":-0.00567,"close":87.24}
{"ticker":"CAT","date":"2015-05-20","pret":-0.00296,"close":87.93}
{"ticker":"CAT","date":"2015-05-21","pret":0.00682,"close":89.33}
{"ticker":"CAT","date":"2015-05-22","pret":0.01071,"close":88.63}
{"ticker":"CAT","date":"2015-05-26","pret":-0.01184,"close":87.84}
{"ticker":"CAT","date":"2015-05-27","pret":-0.00159,"close":87.92}
{"ticker":"CAT","date":"2015-05-28","pret":-0.00753,"close":86.01}
{"ticker":"CAT","date":"2015-05-29","pret":-0.01838,"close":85.32}
{"ticker":"CAT","date":"2015-06-01","pret":0.00372,"close":85.53}
{"ticker":"CAT","date":"2015-06-02","pret":-0.00993,"close":86.17}
{"ticker":"CAT","date":"2015-06-03","pret":0.01618,"close":86.23}
{"ticker":"CAT","date":"2015-06-04","pret":-0.01278,"close":85.47}
{"ticker":"CAT","date":"2015-06-05","pret":-0.00575,"close":86.05}
{"ticker":"CAT","date":"2015-06-08","pret":0.00925,"close":86.15}
{"ticker":"CAT","date":"2015-06-09","pret":0.00766,"close":86.73}
{"ticker":"CAT","date":"2015-06-10","pret":0.01138,"close":88.48}
{"ticker":"CAT","date":"2015-06-11","pret":0.01329,"close":88.17}
{"ticker":"CAT","date":"2015-06-12","pret":-0.00759,"close":87.85}
{"ticker":"CAT","date":"2015-06-15","pret":-0.00925,"close":87.13}
{"ticker":"CAT","date":"2015-06-16","pret":-0.00402,"close":86.59}
{"ticker":"CAT","date":"2015-06-17","pret":0.00115,"close":87.25}
{"ticker":"CAT","date":"2015-06-18","pret":-0.00069,"close":87.44}
{"ticker":"CAT","date":"2015-06-19","pret":0.00505,"close":87.52}
{"ticker":"CAT","date":"2015-06-22","pret":0.00799,"close":88.27}
{"ticker":"CAT","date":"2015-06-23","pret":0.0051,"close":88.45}
{"ticker":"CAT","date":"2015-06-24","pret":0.00418,"close":88.17}
{"ticker":"CAT","date":"2015-06-25","pret":-0.00644,"close":86.72}
{"ticker":"CAT","date":"2015-06-26","pret":-0.01969,"close":86.82}
{"ticker":"CAT","date":"2015-06-29","pret":-0.00324,"close":85.3}
{"ticker":"CAT","date":"2015-06-30","pret":-0.00151,"close":84.82}
{"ticker":"CAT","date":"2015-07-01","pret":-0.00816,"close":83.95}
{"ticker":"CAT","date":"2015-07-02","pret":-0.01012,"close":84.38}
{"ticker":"CAT","date":"2015-07-06","pret":-0.01046,"close":83.15}
{"ticker":"CAT","date":"2015-07-07","pret":-0.00792,"close":83.99}
{"ticker":"CAT","date":"2015-07-08","pret":0.00072,"close":82.27}
{"ticker":"CAT","date":"2015-07-09","pret":0.00456,"close":81.69}
{"ticker":"CAT","date":"2015-07-10","pret":-0.00951,"close":82.15}
{"ticker":"CAT","date":"2015-07-13","pret":0.00278,"close":83.64}
{"ticker":"CAT","date":"2015-07-14","pret":0.00793,"close":84.46}
{"ticker":"CAT","date":"2015-07-15","pret":0.01214,"close":84.16}
{"ticker":"CAT","date":"2015-07-16","pret":0.00236,"close":83.76}
{"ticker":"CAT","date":"2015-07-17","pret":-0.01426,"close":83.16}
{"ticker":"CAT","date":"2015-07-20","pret":-0.00588,"close":82.25}
{"ticker":"CAT","date":"2015-07-21","pret":-0.01529,"close":82.22}
{"ticker":"CAT","date":"2015-07-22","pret":-0.00983,"close":79.76}
{"ticker":"CAT","date":"2015-07-23","pret":-0.04159,"close":76.88}
{"ticker":"CAT","date":"2015-07-24","pret":-0.01022,"close":76.1}
{"ticker":"CAT","date":"2015-07-27","pret":-0.02275,"close":75.32}
{"ticker":"CAT","date":"2015-07-28","pret":0.0098,"close":77.78}
{"ticker":"CAT","date":"2015-07-29","pret":0.01801,"close":77.33}
{"ticker":"CAT","date":"2015-07-30","pret":-0.00415,"close":78.35}
{"ticker":"CAT","date":"2015-07-31","pret":0.02083,"close":78.63}
{"ticker":"CAT","date":"2015-08-03","pret":-0.00229,"close":77.26}
{"ticker":"CAT","date":"2015-08-04","pret":-0.014,"close":76.6}
{"ticker":"CAT","date":"2015-08-05","pret":0.0022,"close":76.88}
{"ticker":"CAT","date":"2015-08-06","pret":-0.00673,"close":77.46}
{"ticker":"CAT","date":"2015-08-07","pret":0.00699,"close":77.29}
{"ticker":"CAT","date":"2015-08-10","pret":0.00669,"close":80.16}
{"ticker":"CAT","date":"2015-08-11","pret":0.0088,"close":78.04}
{"ticker":"CAT","date":"2015-08-12","pret":-0.0182,"close":78.92}
{"ticker":"CAT","date":"2015-08-13","pret":0.01591,"close":77.76}
{"ticker":"CAT","date":"2015-08-14","pret":-0.0114,"close":78.49}
{"ticker":"CAT","date":"2015-08-17","pret":0.00603,"close":78.54}
{"ticker":"CAT","date":"2015-08-18","pret":0.00485,"close":78.82}
{"ticker":"CAT","date":"2015-08-19","pret":-0.00332,"close":77.41}
{"ticker":"CAT","date":"2015-08-20","pret":-0.01247,"close":76.41}
{"ticker":"CAT","date":"2015-08-21","pret":-0.01749,"close":75}
{"ticker":"CAT","date":"2015-08-24","pret":-0.05578,"close":72.82}
{"ticker":"CAT","date":"2015-08-25","pret":0.04625,"close":72.06}
{"ticker":"CAT","date":"2015-08-26","pret":-0.01879,"close":73.87}
{"ticker":"CAT","date":"2015-08-27","pret":0.01639,"close":75.66}
{"ticker":"CAT","date":"2015-08-28","pret":0.002,"close":75.95}
{"ticker":"CAT","date":"2015-08-31","pret":0.00173,"close":76.44}
{"ticker":"CAT","date":"2015-09-01","pret":-0.01095,"close":74.9}
{"ticker":"CAT","date":"2015-09-02","pret":0.01862,"close":76.1}
{"ticker":"CAT","date":"2015-09-03","pret":0.00066,"close":74.45}
{"ticker":"CAT","date":"2015-09-04","pret":-0.03962,"close":73.1}
{"ticker":"CAT","date":"2015-09-08","pret":0.02141,"close":74.3}
{"ticker":"CAT","date":"2015-09-09","pret":0.00562,"close":72.96}
{"ticker":"CAT","date":"2015-09-10","pret":-0.02854,"close":72.42}
{"ticker":"CAT","date":"2015-09-11","pret":-0.0091,"close":72.63}
{"ticker":"CAT","date":"2015-09-14","pret":0.00166,"close":72.77}
{"ticker":"CAT","date":"2015-09-15","pret":0.00922,"close":74.58}
{"ticker":"CAT","date":"2015-09-16","pret":0.02475,"close":75.64}
{"ticker":"CAT","date":"2015-09-17","pret":0.00732,"close":74.06}
{"ticker":"CAT","date":"2015-09-18","pret":-0.02784,"close":71.86}
{"ticker":"CAT","date":"2015-09-21","pret":-0.01415,"close":72.16}
{"ticker":"CAT","date":"2015-09-22","pret":-0.01646,"close":71.68}
{"ticker":"CAT","date":"2015-09-23","pret":0.0077,"close":70.2}
{"ticker":"CAT","date":"2015-09-24","pret":-0.07939,"close":65.8}
{"ticker":"CAT","date":"2015-09-25","pret":-0.01829,"close":64.98}
{"ticker":"CAT","date":"2015-09-28","pret":-0.01176,"close":63.79}
{"ticker":"CAT","date":"2015-09-29","pret":-0.00923,"close":64.31}
{"ticker":"CAT","date":"2015-09-30","pret":0.02022,"close":65.36}
{"ticker":"CAT","date":"2015-10-01","pret":0.01042,"close":64.39}
{"ticker":"CAT","date":"2015-10-02","pret":-0.02844,"close":65.7}
{"ticker":"CAT","date":"2015-10-05","pret":0.04446,"close":69.18}
{"ticker":"CAT","date":"2015-10-06","pret":0.04185,"close":70.82}
{"ticker":"CAT","date":"2015-10-07","pret":0.02584,"close":70.38}
{"ticker":"CAT","date":"2015-10-08","pret":-0.01468,"close":71.84}
{"ticker":"CAT","date":"2015-10-09","pret":0.02832,"close":71.3}
{"ticker":"CAT","date":"2015-10-12","pret":-0.01154,"close":70.5}
{"ticker":"CAT","date":"2015-10-13","pret":-0.02191,"close":70.17}
{"ticker":"CAT","date":"2015-10-14","pret":0.00214,"close":70.71}
{"ticker":"CAT","date":"2015-10-15","pret":0.00512,"close":70.83}
{"ticker":"CAT","date":"2015-10-16","pret":0.00213,"close":69.68}
{"ticker":"CAT","date":"2015-10-19","pret":-0.01959,"close":69.27}
{"ticker":"CAT","date":"2015-10-20","pret":-0.00565,"close":70.27}
{"ticker":"CAT","date":"2015-10-21","pret":0.02481,"close":69.67}
{"ticker":"CAT","date":"2015-10-22","pret":-0.03856,"close":70.88}
{"ticker":"CAT","date":"2015-10-23","pret":0.0543,"close":71.75}
{"ticker":"CAT","date":"2015-10-26","pret":0.00112,"close":71.52}
{"ticker":"CAT","date":"2015-10-27","pret":-0.02268,"close":70.39}
{"ticker":"CAT","date":"2015-10-28","pret":0.00809,"close":71.97}
{"ticker":"CAT","date":"2015-10-29","pret":0.0104,"close":71.97}
{"ticker":"CAT","date":"2015-10-30","pret":0.01085,"close":72.99}
{"ticker":"CAT","date":"2015-11-02","pret":0.01005,"close":74.34}
{"ticker":"CAT","date":"2015-11-03","pret":0.01953,"close":74.75}
{"ticker":"CAT","date":"2015-11-04","pret":0.01202,"close":74.55}
{"ticker":"CAT","date":"2015-11-05","pret":-0.0092,"close":74.22}
{"ticker":"CAT","date":"2015-11-06","pret":-0.01661,"close":73.84}
{"ticker":"CAT","date":"2015-11-09","pret":0.00014,"close":71.89}
{"ticker":"CAT","date":"2015-11-10","pret":-0.02259,"close":72.43}
{"ticker":"CAT","date":"2015-11-11","pret":0.01039,"close":71.91}
{"ticker":"CAT","date":"2015-11-12","pret":-0.024,"close":68.66}
{"ticker":"CAT","date":"2015-11-13","pret":-0.03039,"close":69.63}
{"ticker":"CAT","date":"2015-11-16","pret":0.01129,"close":70.39}
{"ticker":"CAT","date":"2015-11-17","pret":0.00931,"close":69.39}
{"ticker":"CAT","date":"2015-11-18","pret":-0.00328,"close":70.32}
{"ticker":"CAT","date":"2015-11-19","pret":-0.00574,"close":70.02}
{"ticker":"CAT","date":"2015-11-20","pret":0.014,"close":71.14}
{"ticker":"CAT","date":"2015-11-23","pret":0.00707,"close":71.02}
{"ticker":"CAT","date":"2015-11-24","pret":-0.00282,"close":71.4}
{"ticker":"CAT","date":"2015-11-25","pret":0.01347,"close":71.49}
{"ticker":"CAT","date":"2015-11-26"}
{"ticker":"CAT","date":"2015-11-27","pret":-0.00784,"close":71.22}
{"ticker":"CAT","date":"2015-11-30","pret":0.0021,"close":72.65}
{"ticker":"CAT","date":"2015-12-01","pret":0.01392,"close":71.56}
{"ticker":"CAT","date":"2015-12-02","pret":-0.01575,"close":71.03}
{"ticker":"CAT","date":"2015-12-03","pret":-0.0007,"close":69.64}
{"ticker":"CAT","date":"2015-12-04","pret":-0.02548,"close":69.98}
{"ticker":"CAT","date":"2015-12-07","pret":-0.00985,"close":68.36}
{"ticker":"CAT","date":"2015-12-08","pret":-0.02492,"close":66.54}
{"ticker":"CAT","date":"2015-12-09","pret":-0.01035,"close":65.91}
{"ticker":"CAT","date":"2015-12-10","pret":-0.00484,"close":66.38}
{"ticker":"CAT","date":"2015-12-11","pret":-0.00914,"close":65.43}
{"ticker":"CAT","date":"2015-12-14","pret":0.00382,"close":66.12}
{"ticker":"CAT","date":"2015-12-15","pret":-0.00259,"close":66.75}
{"ticker":"CAT","date":"2015-12-16","pret":0.01154,"close":67.72}
{"ticker":"CAT","date":"2015-12-17"}
{"ticker":"CAT","date":"2015-12-18","pret":-0.02477,"close":65.11}
{"ticker":"CAT","date":"2015-12-21","pret":0.01521,"close":65.24}
{"ticker":"CAT","date":"2015-12-22","pret":0.01001,"close":68.41}
{"ticker":"CAT","date":"2015-12-23","pret":0.04918,"close":69.89}
{"ticker":"CAT","date":"2015-12-24","pret":0.0023,"close":69.38}
{"ticker":"CAT","date":"2015-12-28","pret":-0.00907,"close":68.58}
{"ticker":"CAT","date":"2015-12-29","pret":0.00145,"close":69.19}
{"ticker":"CAT","date":"2015-12-30","pret":-0.00812,"close":68.69}
{"ticker":"CAT","date":"2015-12-31","pret":-0.00306,"close":67.96}
{"ticker":"CAT","date":"2016-01-04","pret":-0.0232,"close":67.99}
{"ticker":"CAT","date":"2016-01-05","pret":0.02218,"close":67.28}
{"ticker":"CATM","date":"2015-01-02","pret":0.00308,"close":37.82}
{"ticker":"CATM","date":"2015-01-05","pret":-0.03712,"close":36.81}
{"ticker":"CATM","date":"2015-01-06","pret":-0.02072,"close":36.38}
{"ticker":"CATM","date":"2015-01-07","pret":-0.003,"close":37.04}
{"ticker":"CATM","date":"2015-01-08","pret":0.01596,"close":36.93}
{"ticker":"CATM","date":"2015-01-09","pret":-0.01025,"close":36.89}
{"ticker":"CATM","date":"2015-01-12","pret":0.00298,"close":36.85}
{"ticker":"CATM","date":"2015-01-13","pret":0.00566,"close":37.43}
{"ticker":"CATM","date":"2015-01-14","pret":-0.00485,"close":36.5}
{"ticker":"CATM","date":"2015-01-15","pret":-0.01607,"close":34.51}
{"ticker":"CATM","date":"2015-01-16","pret":-0.05908,"close":34.72}
{"ticker":"CATM","date":"2015-01-20","pret":0.01388,"close":34.47}
{"ticker":"CATM","date":"2015-01-21","pret":-0.01476,"close":34.2}
{"ticker":"CATM","date":"2015-01-22","pret":0.00407,"close":34.37}
{"ticker":"CATM","date":"2015-01-23","pret":-0.00262,"close":34.39}
{"ticker":"CATM","date":"2015-01-26","pret":0.00116,"close":35.09}
{"ticker":"CATM","date":"2015-01-27","pret":0.00753,"close":35.04}
{"ticker":"CATM","date":"2015-01-28","pret":0.01716,"close":35.07}
{"ticker":"CATM","date":"2015-01-29","pret":-0.00341,"close":34.3}
{"ticker":"CATM","date":"2015-01-30","pret":-0.02858,"close":33.61}
{"ticker":"CATM","date":"2015-02-02","pret":-0.00912,"close":34.58}
{"ticker":"CATM","date":"2015-02-03","pret":0.02481,"close":36.01}
{"ticker":"CATM","date":"2015-02-04","pret":0.03122,"close":35.77}
{"ticker":"CATM","date":"2015-02-05","pret":0.11121,"close":38.06}
{"ticker":"CATM","date":"2015-02-06","pret":-0.05077,"close":37.52}
{"ticker":"CATM","date":"2015-02-09","pret":-0.01965,"close":37.61}
{"ticker":"CATM","date":"2015-02-10","pret":0.01623,"close":37.47}
{"ticker":"CATM","date":"2015-02-11","pret":-0.01435,"close":37.19}
{"ticker":"CATM","date":"2015-02-12","pret":0.00374,"close":37.39}
{"ticker":"CATM","date":"2015-02-13","pret":-0.00481,"close":37.02}
{"ticker":"CATM","date":"2015-02-17","pret":-0.00457,"close":36.84}
{"ticker":"CATM","date":"2015-02-18","pret":-0.01137,"close":37.42}
{"ticker":"CATM","date":"2015-02-19","pret":0.01594,"close":37.65}
{"ticker":"CATM","date":"2015-02-20","pret":0.00934,"close":38.27}
{"ticker":"CATM","date":"2015-02-23","pret":0.01266,"close":37.92}
{"ticker":"CATM","date":"2015-02-24","pret":-0.00605,"close":37.84}
{"ticker":"CATM","date":"2015-02-25","pret":-0.00556,"close":38.08}
{"ticker":"CATM","date":"2015-02-26","pret":0.01055,"close":37.66}
{"ticker":"CATM","date":"2015-02-27","pret":-0.01774,"close":36.59}
{"ticker":"CATM","date":"2015-03-02","pret":-0.02106,"close":36.22}
{"ticker":"CATM","date":"2015-03-03","pret":-0.01762,"close":36.67}
{"ticker":"CATM","date":"2015-03-04","pret":0.01653,"close":36.69}
{"ticker":"CATM","date":"2015-03-05","pret":0.00055,"close":36.69}
{"ticker":"CATM","date":"2015-03-06","pret":-0.0074,"close":36.69}
{"ticker":"CATM","date":"2015-03-09","pret":0.01203,"close":36.46}
{"ticker":"CATM","date":"2015-03-10","pret":-0.02004,"close":35.27}
{"ticker":"CATM","date":"2015-03-11","pret":-0.02527,"close":35.47}
{"ticker":"CATM","date":"2015-03-12","pret":0.01636,"close":36.93}
{"ticker":"CATM","date":"2015-03-13","pret":0.03085,"close":37.1}
{"ticker":"CATM","date":"2015-03-16","pret":0.01561,"close":37.81}
{"ticker":"CATM","date":"2015-03-17","pret":0.004,"close":38.14}
{"ticker":"CATM","date":"2015-03-18","pret":0.01426,"close":38.79}
{"ticker":"CATM","date":"2015-03-19","pret":0.01095,"close":38.48}
{"ticker":"CATM","date":"2015-03-20","pret":0.00466,"close":39.19}
{"ticker":"CATM","date":"2015-03-23","pret":0.0072,"close":39.7}
{"ticker":"CATM","date":"2015-03-24","pret":0.0208,"close":39.77}
{"ticker":"CATM","date":"2015-03-25","pret":-0.00075,"close":38.39}
{"ticker":"CATM","date":"2015-03-26","pret":-0.04259,"close":38.14}
{"ticker":"CATM","date":"2015-03-27","pret":-0.00157,"close":37.25}
{"ticker":"CATM","date":"2015-03-30","pret":-0.01508,"close":37.84}
{"ticker":"CATM","date":"2015-03-31","pret":0.00532,"close":37.6}
{"ticker":"CATM","date":"2015-04-01","pret":-0.00692,"close":37.5}
{"ticker":"CATM","date":"2015-04-02","pret":0.00426,"close":37.86}
{"ticker":"CATM","date":"2015-04-06","pret":-0.0016,"close":37.96}
{"ticker":"CATM","date":"2015-04-07","pret":0.01165,"close":37.91}
{"ticker":"CATM","date":"2015-04-08","pret":0.00026,"close":37.98}
{"ticker":"CATM","date":"2015-04-09","pret":0.00026,"close":38.75}
{"ticker":"CATM","date":"2015-04-10","pret":0.02545,"close":38.74}
{"ticker":"CATM","date":"2015-04-13","pret":-0.00902,"close":39.03}
{"ticker":"CATM","date":"2015-04-14","pret":0.01388,"close":39.48}
{"ticker":"CATM","date":"2015-04-15","pret":0.01116,"close":39.87}
{"ticker":"CATM","date":"2015-04-16","pret":0.00176,"close":39.31}
{"ticker":"CATM","date":"2015-04-17","pret":-0.0219,"close":37}
{"ticker":"CATM","date":"2015-04-20","pret":-0.04072,"close":36.97}
{"ticker":"CATM","date":"2015-04-21","pret":-0.00592,"close":37.23}
{"ticker":"CATM","date":"2015-04-22","pret":0.00484,"close":37.67}
{"ticker":"CATM","date":"2015-04-23","pret":0.01121,"close":37.96}
{"ticker":"CATM","date":"2015-04-24","pret":0.00793,"close":37.87}
{"ticker":"CATM","date":"2015-04-27","pret":0.00394,"close":38}
{"ticker":"CATM","date":"2015-04-28","pret":-0.00158,"close":37.94}
{"ticker":"CATM","date":"2015-04-29","pret":-0.00527,"close":37.71}
{"ticker":"CATM","date":"2015-04-30","pret":-0.01651,"close":37.73}
{"ticker":"CATM","date":"2015-05-01","pret":0.0136,"close":37.45}
{"ticker":"CATM","date":"2015-05-04","pret":-0.00292,"close":37.63}
{"ticker":"CATM","date":"2015-05-05","pret":-0.00506,"close":37.64}
{"ticker":"CATM","date":"2015-05-06","pret":0.01142,"close":37.69}
{"ticker":"CATM","date":"2015-05-07","pret":-0.00397,"close":37.87}
{"ticker":"CATM","date":"2015-05-08","pret":0.01708,"close":38.35}
{"ticker":"CATM","date":"2015-05-11","pret":0.00286,"close":38.77}
{"ticker":"CATM","date":"2015-05-12","pret":0.00441,"close":37.98}
{"ticker":"CATM","date":"2015-05-13","pret":-0.01933,"close":38.04}
{"ticker":"CATM","date":"2015-05-14","pret":0.01154,"close":38.55}
{"ticker":"CATM","date":"2015-05-15","pret":0.00572,"close":37.78}
{"ticker":"CATM","date":"2015-05-18","pret":-0.02414,"close":38.24}
{"ticker":"CATM","date":"2015-05-19","pret":0.01737,"close":38.24}
{"ticker":"CATM","date":"2015-05-20","pret":-0.00026,"close":37.83}
{"ticker":"CATM","date":"2015-05-21","pret":-0.01446,"close":38.01}
{"ticker":"CATM","date":"2015-05-22","pret":0.00344,"close":37.64}
{"ticker":"CATM","date":"2015-05-26","pret":-0.01677,"close":36.89}
{"ticker":"CATM","date":"2015-05-27","pret":-0.01161,"close":37.35}
{"ticker":"CATM","date":"2015-05-28","pret":0.01509,"close":36.99}
{"ticker":"CATM","date":"2015-05-29","pret":-0.01536,"close":36.5}
{"ticker":"CATM","date":"2015-06-01","pret":-0.00599,"close":36.29}
{"ticker":"CATM","date":"2015-06-02","pret":-0.01486,"close":36.64}
{"ticker":"CATM","date":"2015-06-03","pret":0.02276,"close":37.18}
{"ticker":"CATM","date":"2015-06-04","pret":-0.00081,"close":36.77}
{"ticker":"CATM","date":"2015-06-05","pret":-0.00054,"close":36.98}
{"ticker":"CATM","date":"2015-06-08","pret":0.00433,"close":37.1}
{"ticker":"CATM","date":"2015-06-09","pret":0.00081,"close":36.98}
{"ticker":"CATM","date":"2015-06-10","pret":0.00377,"close":37.24}
{"ticker":"CATM","date":"2015-06-11","pret":0.00483,"close":37.44}
{"ticker":"CATM","date":"2015-06-12","pret":0.00054,"close":38.23}
{"ticker":"CATM","date":"2015-06-15","pret":0.01961,"close":37.81}
{"ticker":"CATM","date":"2015-06-16","pret":-0.00764,"close":38.25}
{"ticker":"CATM","date":"2015-06-17","pret":0.01522,"close":38.7}
{"ticker":"CATM","date":"2015-06-18","pret":0.01036,"close":38.71}
{"ticker":"CATM","date":"2015-06-19","pret":-0.00284,"close":38.75}
{"ticker":"CATM","date":"2015-06-22","pret":0.01029,"close":39.27}
{"ticker":"CATM","date":"2015-06-23","pret":0.00459,"close":38.99}
{"ticker":"CATM","date":"2015-06-24","pret":-0.00972,"close":38.88}
{"ticker":"CATM","date":"2015-06-25","pret":0.00154,"close":38.98}
{"ticker":"CATM","date":"2015-06-26","pret":0.00512,"close":38.41}
{"ticker":"CATM","date":"2015-06-29","pret":-0.02561,"close":37.37}
{"ticker":"CATM","date":"2015-06-30","pret":-0.01718,"close":37.05}
{"ticker":"CATM","date":"2015-07-01","pret":-0.00267,"close":37.01}
{"ticker":"CATM","date":"2015-07-02","pret":-0.01102,"close":37.04}
{"ticker":"CATM","date":"2015-07-06","pret":-0.00678,"close":36.8}
{"ticker":"CATM","date":"2015-07-07","pret":-0.15415,"close":33.97}
{"ticker":"CATM","date":"2015-07-08","pret":0.07549,"close":33.92}
{"ticker":"CATM","date":"2015-07-09","pret":0.00879,"close":33.31}
{"ticker":"CATM","date":"2015-07-10","pret":-0.01529,"close":34.58}
{"ticker":"CATM","date":"2015-07-13","pret":0.02776,"close":33.97}
{"ticker":"CATM","date":"2015-07-14","pret":-0.01774,"close":34.15}
{"ticker":"CATM","date":"2015-07-15","pret":0.00176,"close":34.67}
{"ticker":"CATM","date":"2015-07-16","pret":0.02458,"close":35.52}
{"ticker":"CATM","date":"2015-07-17","pret":0.01616,"close":35.03}
{"ticker":"CATM","date":"2015-07-20","pret":-0.01302,"close":35.15}
{"ticker":"CATM","date":"2015-07-21","pret":0.00511,"close":34.9}
{"ticker":"CATM","date":"2015-07-22","pret":-0.01542,"close":35}
{"ticker":"CATM","date":"2015-07-23","pret":0.00459,"close":34.75}
{"ticker":"CATM","date":"2015-07-24","pret":-0.00402,"close":34.44}
{"ticker":"CATM","date":"2015-07-27","pret":-0.00461,"close":34.97}
{"ticker":"CATM","date":"2015-07-28","pret":0.01149,"close":35.2}
{"ticker":"CATM","date":"2015-07-29","pret":0.01474,"close":35.76}
{"ticker":"CATM","date":"2015-07-30","pret":0.00084,"close":35.68}
{"ticker":"CATM","date":"2015-07-31","pret":0.08849,"close":37.07}
{"ticker":"CATM","date":"2015-08-03","pret":-0.0496,"close":36.25}
{"ticker":"CATM","date":"2015-08-04","pret":-0.02464,"close":35.92}
{"ticker":"CATM","date":"2015-08-05","pret":0.00663,"close":36.35}
{"ticker":"CATM","date":"2015-08-06","pret":0.00522,"close":34.99}
{"ticker":"CATM","date":"2015-08-07","pret":-0.04884,"close":35.03}
{"ticker":"CATM","date":"2015-08-10","pret":0.01428,"close":35.16}
{"ticker":"CATM","date":"2015-08-11","pret":-0.00797,"close":35.51}
{"ticker":"CATM","date":"2015-08-12","pret":0.01194,"close":34.83}
{"ticker":"CATM","date":"2015-08-13","pret":-0.01508,"close":35.06}
{"ticker":"CATM","date":"2015-08-14","pret":0.00771,"close":35.33}
{"ticker":"CATM","date":"2015-08-17","pret":0.00312,"close":35.43}
{"ticker":"CATM","date":"2015-08-18","pret":0.00509,"close":35.25}
{"ticker":"CATM","date":"2015-08-19","pret":-0.00708,"close":35.01}
{"ticker":"CATM","date":"2015-08-20","pret":0.00312,"close":35.13}
{"ticker":"CATM","date":"2015-08-21","pret":-0.02206,"close":34.54}
{"ticker":"CATM","date":"2015-08-24","pret":-0.05907,"close":33.64}
{"ticker":"CATM","date":"2015-08-25","pret":0.06456,"close":33.4}
{"ticker":"CATM","date":"2015-08-26","pret":-0.01568,"close":34.22}
{"ticker":"CATM","date":"2015-08-27","pret":0.0151,"close":34.49}
{"ticker":"CATM","date":"2015-08-28","pret":-0.01393,"close":34.65}
{"ticker":"CATM","date":"2015-08-31","pret":0.0035,"close":34.5}
{"ticker":"CATM","date":"2015-09-01","pret":-0.01645,"close":33.77}
{"ticker":"CATM","date":"2015-09-02","pret":0.01528,"close":33.95}
{"ticker":"CATM","date":"2015-09-03","pret":-0.0038,"close":33.75}
{"ticker":"CATM","date":"2015-09-04","pret":-0.0267,"close":33.77}
{"ticker":"CATM","date":"2015-09-08","pret":0.03195,"close":34}
{"ticker":"CATM","date":"2015-09-09","pret":-0.00878,"close":33.71}
{"ticker":"CATM","date":"2015-09-10","pret":-0.00856,"close":34.26}
{"ticker":"CATM","date":"2015-09-11","pret":0.0065,"close":34.14}
{"ticker":"CATM","date":"2015-09-14","pret":0.00528,"close":33.82}
{"ticker":"CATM","date":"2015-09-15","pret":-0.01178,"close":34.1}
{"ticker":"CATM","date":"2015-09-16","pret":0.01471,"close":33.95}
{"ticker":"CATM","date":"2015-09-17","pret":-0.01293,"close":33.76}
{"ticker":"CATM","date":"2015-09-18","pret":-0.0146,"close":32.7}
{"ticker":"CATM","date":"2015-09-21","pret":-0.00904,"close":33.15}
{"ticker":"CATM","date":"2015-09-22","pret":-0.00699,"close":33.07}
{"ticker":"CATM","date":"2015-09-23","pret":0.01092,"close":33.01}
{"ticker":"CATM","date":"2015-09-24","pret":-0.00636,"close":33.04}
{"ticker":"CATM","date":"2015-09-25","pret":0.01417,"close":33.29}
{"ticker":"CATM","date":"2015-09-28","pret":-0.00993,"close":32.45}
{"ticker":"CATM","date":"2015-09-29","pret":-0.01769,"close":32.18}
{"ticker":"CATM","date":"2015-09-30","pret":0,"close":32.7}
{"ticker":"CATM","date":"2015-10-01","pret":0.00827,"close":32.29}
{"ticker":"CATM","date":"2015-10-02","pret":-0.02534,"close":32.57}
{"ticker":"CATM","date":"2015-10-05","pret":0.02748,"close":33.59}
{"ticker":"CATM","date":"2015-10-06","pret":0.02407,"close":33.73}
{"ticker":"CATM","date":"2015-10-07","pret":0.00119,"close":33.89}
{"ticker":"CATM","date":"2015-10-08","pret":0.0074,"close":33.79}
{"ticker":"CATM","date":"2015-10-09","pret":0.00617,"close":34.91}
{"ticker":"CATM","date":"2015-10-12","pret":0.01713,"close":35.07}
{"ticker":"CATM","date":"2015-10-13","pret":0.00632,"close":34.81}
{"ticker":"CATM","date":"2015-10-14","pret":-0.00689,"close":33.48}
{"ticker":"CATM","date":"2015-10-15","pret":-0.03877,"close":33.9}
{"ticker":"CATM","date":"2015-10-16","pret":0.01781,"close":33.5}
{"ticker":"CATM","date":"2015-10-19","pret":-0.01751,"close":33.57}
{"ticker":"CATM","date":"2015-10-20","pret":0.00269,"close":33.5}
{"ticker":"CATM","date":"2015-10-21","pret":0.00714,"close":32.72}
{"ticker":"CATM","date":"2015-10-22","pret":-0.0234,"close":33.6}
{"ticker":"CATM","date":"2015-10-23","pret":0.03166,"close":33.89}
{"ticker":"CATM","date":"2015-10-26","pret":-0.00059,"close":33.15}
{"ticker":"CATM","date":"2015-10-27","pret":-0.02986,"close":32.77}
{"ticker":"CATM","date":"2015-10-28","pret":-0.00883,"close":33.93}
{"ticker":"CATM","date":"2015-10-29","pret":0.02715,"close":33.05}
{"ticker":"CATM","date":"2015-10-30","pret":0.06538,"close":34.5}
{"ticker":"CATM","date":"2015-11-02","pret":-0.04388,"close":34.69}
{"ticker":"CATM","date":"2015-11-03","pret":0.0113,"close":34.5}
{"ticker":"CATM","date":"2015-11-04","pret":-0.0052,"close":34.79}
{"ticker":"CATM","date":"2015-11-05","pret":0.00606,"close":34.88}
{"ticker":"CATM","date":"2015-11-06","pret":-0.00404,"close":35.12}
{"ticker":"CATM","date":"2015-11-09","pret":0.01092,"close":34.78}
{"ticker":"CATM","date":"2015-11-10","pret":-0.01208,"close":34.65}
{"ticker":"CATM","date":"2015-11-11","pret":0.00548,"close":34.27}
{"ticker":"CATM","date":"2015-11-12","pret":-0.02328,"close":34.61}
{"ticker":"CATM","date":"2015-11-13","pret":0.01316,"close":34.46}
{"ticker":"CATM","date":"2015-11-16","pret":-0.00029,"close":34.75}
{"ticker":"CATM","date":"2015-11-17","pret":0.01214,"close":34.93}
{"ticker":"CATM","date":"2015-11-18","pret":0.00943,"close":35.66}
{"ticker":"CATM","date":"2015-11-19","pret":0.01188,"close":35.82}
{"ticker":"CATM","date":"2015-11-20","pret":0.00951,"close":36.22}
{"ticker":"CATM","date":"2015-11-23","pret":0.00583,"close":36.43}
{"ticker":"CATM","date":"2015-11-24","pret":0.00194,"close":37.29}
{"ticker":"CATM","date":"2015-11-25","pret":0.03155,"close":38.68}
{"ticker":"CATM","date":"2015-11-26"}
{"ticker":"CATM","date":"2015-11-27","pret":0.03188,"close":37.94}
{"ticker":"CATM","date":"2015-11-30","pret":-0.00886,"close":37.61}
{"ticker":"CATM","date":"2015-12-01","pret":-0.01131,"close":37.01}
{"ticker":"CATM","date":"2015-12-02","pret":-0.01978,"close":36.71}
{"ticker":"CATM","date":"2015-12-03","pret":-0.00922,"close":36.02}
{"ticker":"CATM","date":"2015-12-04","pret":-0.02009,"close":36.31}
{"ticker":"CATM","date":"2015-12-07","pret":0.01106,"close":35.69}
{"ticker":"CATM","date":"2015-12-08","pret":-0.0259,"close":35.26}
{"ticker":"CATM","date":"2015-12-09","pret":-0.00537,"close":34.81}
{"ticker":"CATM","date":"2015-12-10","pret":-0.00683,"close":36.34}
{"ticker":"CATM","date":"2015-12-11","pret":0.00995,"close":35.61}
{"ticker":"CATM","date":"2015-12-14","pret":0.00536,"close":34.99}
{"ticker":"CATM","date":"2015-12-15","pret":-0.01188,"close":35.65}
{"ticker":"CATM","date":"2015-12-16","pret":0.02307,"close":35.58}
{"ticker":"CATM","date":"2015-12-17"}
{"ticker":"CATM","date":"2015-12-18","pret":-0.03164,"close":33.99}
{"ticker":"CATM","date":"2015-12-21","pret":-0.02,"close":33.92}
{"ticker":"CATM","date":"2015-12-22","pret":-0.00411,"close":33.97}
{"ticker":"CATM","date":"2015-12-23","pret":0.00411,"close":34.1}
{"ticker":"CATM","date":"2015-12-24","pret":-0.00264,"close":34.02}
{"ticker":"CATM","date":"2015-12-28","pret":-0.00235,"close":33.97}
{"ticker":"CATM","date":"2015-12-29","pret":0.00499,"close":34.42}
{"ticker":"CATM","date":"2015-12-30","pret":0.00933,"close":33.94}
{"ticker":"CATM","date":"2015-12-31","pret":-0.01608,"close":33.65}
{"ticker":"CATM","date":"2016-01-04","pret":-0.02055,"close":32.52}
{"ticker":"CATM","date":"2016-01-05","pret":-0.01883,"close":34}
{"ticker":"CATO","date":"2015-01-02","pret":0.00188,"close":41.97}
{"ticker":"CATO","date":"2015-01-05","pret":-0.01851,"close":41.42}
{"ticker":"CATO","date":"2015-01-06","pret":-0.00504,"close":41.12}
{"ticker":"CATO","date":"2015-01-07","pret":0.00192,"close":42.43}
{"ticker":"CATO","date":"2015-01-08","pret":0.04648,"close":43.9}
{"ticker":"CATO","date":"2015-01-09","pret":0.00731,"close":42.89}
{"ticker":"CATO","date":"2015-01-12","pret":-0.01583,"close":43.96}
{"ticker":"CATO","date":"2015-01-13","pret":0.02106,"close":43.47}
{"ticker":"CATO","date":"2015-01-14","pret":-0.02872,"close":43.59}
{"ticker":"CATO","date":"2015-01-15","pret":0.01802,"close":43.35}
{"ticker":"CATO","date":"2015-01-16","pret":-0.00828,"close":43.97}
{"ticker":"CATO","date":"2015-01-20","pret":0.01694,"close":43.4}
{"ticker":"CATO","date":"2015-01-21","pret":-0.01625,"close":42.95}
{"ticker":"CATO","date":"2015-01-22","pret":-0.00393,"close":43.95}
{"ticker":"CATO","date":"2015-01-23","pret":0.01858,"close":44.18}
{"ticker":"CATO","date":"2015-01-26","pret":0.0025,"close":44.26}
{"ticker":"CATO","date":"2015-01-27","pret":-0.00432,"close":44.2}
{"ticker":"CATO","date":"2015-01-28","pret":0.01177,"close":43.25}
{"ticker":"CATO","date":"2015-01-29","pret":-0.02461,"close":43.7}
{"ticker":"CATO","date":"2015-01-30","pret":0.00207,"close":42.4}
{"ticker":"CATO","date":"2015-02-02","pret":-0.02423,"close":42.54}
{"ticker":"CATO","date":"2015-02-03","pret":0.00728,"close":42.91}
{"ticker":"CATO","date":"2015-02-04","pret":0.00023,"close":43.39}
{"ticker":"CATO","date":"2015-02-05","pret":0.02199,"close":43.78}
{"ticker":"CATO","date":"2015-02-06","pret":0.00571,"close":43.46}
{"ticker":"CATO","date":"2015-02-09","pret":-0.01053,"close":43.24}
{"ticker":"CATO","date":"2015-02-10","pret":0.00482,"close":44.23}
{"ticker":"CATO","date":"2015-02-11","pret":0.0141,"close":44.43}
{"ticker":"CATO","date":"2015-02-12","pret":0.00832,"close":44.49}
{"ticker":"CATO","date":"2015-02-13","pret":-0.00067,"close":44.49}
{"ticker":"CATO","date":"2015-02-17","pret":-0.00067,"close":44.31}
{"ticker":"CATO","date":"2015-02-18","pret":-0.01059,"close":44.05}
{"ticker":"CATO","date":"2015-02-19","pret":-0.00386,"close":44.23}
{"ticker":"CATO","date":"2015-02-20","pret":0.00703,"close":44.43}
{"ticker":"CATO","date":"2015-02-23","pret":0.00473,"close":44.61}
{"ticker":"CATO","date":"2015-02-24","pret":0.00292,"close":44.18}
{"ticker":"CATO","date":"2015-02-25","pret":-0.01309,"close":44.11}
{"ticker":"CATO","date":"2015-02-26","pret":0.00136,"close":44.05}
{"ticker":"CATO","date":"2015-02-27","pret":0,"close":44.34}
{"ticker":"CATO","date":"2015-03-02","pret":0.0043,"close":44.21}
{"ticker":"CATO","date":"2015-03-03","pret":-0.0043,"close":43.93}
{"ticker":"CATO","date":"2015-03-04","pret":-0.00546,"close":43.69}
{"ticker":"CATO","date":"2015-03-05","pret":-0.01147,"close":42.09}
{"ticker":"CATO","date":"2015-03-06","pret":-0.03809,"close":40.81}
{"ticker":"CATO","date":"2015-03-09","pret":-0.0196,"close":41.08}
{"ticker":"CATO","date":"2015-03-10","pret":0,"close":41.11}
{"ticker":"CATO","date":"2015-03-11","pret":0.00852,"close":40.98}
{"ticker":"CATO","date":"2015-03-12","pret":0.00073,"close":41.57}
{"ticker":"CATO","date":"2015-03-13","pret":0.00988,"close":40.89}
{"ticker":"CATO","date":"2015-03-16","pret":-0.01449,"close":41.04}
{"ticker":"CATO","date":"2015-03-17","pret":-0.00195,"close":40.92}
{"ticker":"CATO","date":"2015-03-18","pret":-0.00808,"close":40.4}
{"ticker":"CATO","date":"2015-03-19","pret":0.02211,"close":38.15}
{"ticker":"CATO","date":"2015-03-20","pret":-0.08054,"close":38.29}
{"ticker":"CATO","date":"2015-03-23","pret":-0.00235,"close":38.18}
{"ticker":"CATO","date":"2015-03-24","pret":-0.00235,"close":39.44}
{"ticker":"CATO","date":"2015-03-25","pret":0.02991,"close":38.32}
{"ticker":"CATO","date":"2015-03-26","pret":-0.02755,"close":38.02}
{"ticker":"CATO","date":"2015-03-27","pret":-0.00576,"close":38.51}
{"ticker":"CATO","date":"2015-03-30","pret":0.01925,"close":39.57}
{"ticker":"CATO","date":"2015-03-31","pret":0.01838,"close":39.6}
{"ticker":"CATO","date":"2015-04-01","pret":0.00555,"close":39.55}
{"ticker":"CATO","date":"2015-04-02","pret":-0.00302,"close":38.85}
{"ticker":"CATO","date":"2015-04-06","pret":-0.02555,"close":38.58}
{"ticker":"CATO","date":"2015-04-07","pret":-0.00285,"close":38.57}
{"ticker":"CATO","date":"2015-04-08","pret":0.00078,"close":38.95}
{"ticker":"CATO","date":"2015-04-09","pret":0.01314,"close":38.87}
{"ticker":"CATO","date":"2015-04-10","pret":-0.00102,"close":40.21}
{"ticker":"CATO","date":"2015-04-13","pret":0.03277,"close":40.03}
{"ticker":"CATO","date":"2015-04-14","pret":-0.00497,"close":39.43}
{"ticker":"CATO","date":"2015-04-15","pret":-0.01228,"close":39.47}
{"ticker":"CATO","date":"2015-04-16","pret":-0.00278,"close":39.83}
{"ticker":"CATO","date":"2015-04-17","pret":0.00126,"close":39.09}
{"ticker":"CATO","date":"2015-04-20","pret":-0.0071,"close":40.23}
{"ticker":"CATO","date":"2015-04-21","pret":0.02958,"close":40.74}
{"ticker":"CATO","date":"2015-04-22","pret":0.00787,"close":40.81}
{"ticker":"CATO","date":"2015-04-23","pret":0.00318,"close":41.42}
{"ticker":"CATO","date":"2015-04-24","pret":0.01383,"close":42.25}
{"ticker":"CATO","date":"2015-04-27","pret":0.01909,"close":41.36}
{"ticker":"CATO","date":"2015-04-28","pret":-0.02006,"close":41.2}
{"ticker":"CATO","date":"2015-04-29","pret":-0.00775,"close":39.99}
{"ticker":"CATO","date":"2015-04-30","pret":-0.03261,"close":39.34}
{"ticker":"CATO","date":"2015-05-01","pret":-0.01035,"close":39.77}
{"ticker":"CATO","date":"2015-05-04","pret":0.01211,"close":40.32}
{"ticker":"CATO","date":"2015-05-05","pret":0.00998,"close":40.56}
{"ticker":"CATO","date":"2015-05-06","pret":0.00545,"close":40.33}
{"ticker":"CATO","date":"2015-05-07","pret":-0.00445,"close":40.28}
{"ticker":"CATO","date":"2015-05-08","pret":0.00987,"close":40.74}
{"ticker":"CATO","date":"2015-05-11","pret":-0.00197,"close":40.9}
{"ticker":"CATO","date":"2015-05-12","pret":0,"close":39.94}
{"ticker":"CATO","date":"2015-05-13","pret":-0.01912,"close":39.36}
{"ticker":"CATO","date":"2015-05-14","pret":-0.0116,"close":38.67}
{"ticker":"CATO","date":"2015-05-15","pret":-0.01895,"close":38.64}
{"ticker":"CATO","date":"2015-05-18","pret":-0.00103,"close":39.35}
{"ticker":"CATO","date":"2015-05-19","pret":0.01744,"close":38.73}
{"ticker":"CATO","date":"2015-05-20","pret":-0.00894,"close":38.66}
{"ticker":"CATO","date":"2015-05-21","pret":-0.00103,"close":38.53}
{"ticker":"CATO","date":"2015-05-22","pret":-0.01085,"close":38.53}
{"ticker":"CATO","date":"2015-05-26","pret":0.00052,"close":37.85}
{"ticker":"CATO","date":"2015-05-27","pret":-0.01939,"close":37.93}
{"ticker":"CATO","date":"2015-05-28","pret":0.00686,"close":38.05}
{"ticker":"CATO","date":"2015-05-29","pret":-0.00079,"close":37.29}
{"ticker":"CATO","date":"2015-06-01","pret":-0.00686,"close":37.1}
{"ticker":"CATO","date":"2015-06-02","pret":-0.02168,"close":36.95}
{"ticker":"CATO","date":"2015-06-03","pret":0.00135,"close":37.61}
{"ticker":"CATO","date":"2015-06-04","pret":0.00968,"close":37.62}
{"ticker":"CATO","date":"2015-06-05","pret":0.00241,"close":37.5}
{"ticker":"CATO","date":"2015-06-08","pret":0.0016,"close":37.2}
{"ticker":"CATO","date":"2015-06-09","pret":-0.00696,"close":36.72}
{"ticker":"CATO","date":"2015-06-10","pret":-0.00565,"close":37.5}
{"ticker":"CATO","date":"2015-06-11","pret":0.01501,"close":37.76}
{"ticker":"CATO","date":"2015-06-12","pret":0.00292,"close":38.17}
{"ticker":"CATO","date":"2015-06-15","pret":0.00845,"close":38.24}
{"ticker":"CATO","date":"2015-06-16","pret":0.00498,"close":38.2}
{"ticker":"CATO","date":"2015-06-17","pret":0.00261,"close":38.09}
{"ticker":"CATO","date":"2015-06-18","pret":-0.00471,"close":38.93}
{"ticker":"CATO","date":"2015-06-19","pret":0.02409,"close":39.29}
{"ticker":"CATO","date":"2015-06-22","pret":0.0079,"close":38.88}
{"ticker":"CATO","date":"2015-06-23","pret":-0.01406,"close":39.65}
{"ticker":"CATO","date":"2015-06-24","pret":0.01888,"close":39.25}
{"ticker":"CATO","date":"2015-06-25","pret":-0.00456,"close":39.31}
{"ticker":"CATO","date":"2015-06-26","pret":0.00178,"close":39.64}
{"ticker":"CATO","date":"2015-06-29","pret":0.00101,"close":38.41}
{"ticker":"CATO","date":"2015-06-30","pret":-0.01969,"close":38.76}
{"ticker":"CATO","date":"2015-07-01","pret":0.00797,"close":38.91}
{"ticker":"CATO","date":"2015-07-02","pret":-0.00128,"close":39.15}
{"ticker":"CATO","date":"2015-07-06","pret":-0.00257,"close":38.87}
{"ticker":"CATO","date":"2015-07-07","pret":0.00206,"close":39.23}
{"ticker":"CATO","date":"2015-07-08","pret":0.00103,"close":40.22}
{"ticker":"CATO","date":"2015-07-09","pret":0.03674,"close":40.06}
{"ticker":"CATO","date":"2015-07-10","pret":-0.00223,"close":40.25}
{"ticker":"CATO","date":"2015-07-13","pret":0.00124,"close":40.48}
{"ticker":"CATO","date":"2015-07-14","pret":0.00222,"close":40.11}
{"ticker":"CATO","date":"2015-07-15","pret":-0.01217,"close":39.28}
{"ticker":"CATO","date":"2015-07-16","pret":-0.0179,"close":40.14}
{"ticker":"CATO","date":"2015-07-17","pret":0.0174,"close":39.04}
{"ticker":"CATO","date":"2015-07-20","pret":-0.0248,"close":39.02}
{"ticker":"CATO","date":"2015-07-21","pret":-0.00334,"close":38.41}
{"ticker":"CATO","date":"2015-07-22","pret":-0.01607,"close":38.47}
{"ticker":"CATO","date":"2015-07-23","pret":0.00755,"close":37.94}
{"ticker":"CATO","date":"2015-07-24","pret":-0.0162,"close":37.44}
{"ticker":"CATO","date":"2015-07-27","pret":-0.01754,"close":37.21}
{"ticker":"CATO","date":"2015-07-28","pret":-0.00134,"close":37.13}
{"ticker":"CATO","date":"2015-07-29","pret":-0.00269,"close":38.19}
{"ticker":"CATO","date":"2015-07-30","pret":0.02552,"close":38.11}
{"ticker":"CATO","date":"2015-07-31","pret":0.00131,"close":38.41}
{"ticker":"CATO","date":"2015-08-03","pret":0.00627,"close":38.02}
{"ticker":"CATO","date":"2015-08-04","pret":-0.011,"close":38.21}
{"ticker":"CATO","date":"2015-08-05","pret":0.01048,"close":38.69}
{"ticker":"CATO","date":"2015-08-06","pret":0.00546,"close":37.22}
{"ticker":"CATO","date":"2015-08-07","pret":-0.03966,"close":36.52}
{"ticker":"CATO","date":"2015-08-10","pret":-0.00948,"close":37.03}
{"ticker":"CATO","date":"2015-08-11","pret":0.00299,"close":37.13}
{"ticker":"CATO","date":"2015-08-12","pret":0.00217,"close":37.08}
{"ticker":"CATO","date":"2015-08-13","pret":0.00459,"close":36.83}
{"ticker":"CATO","date":"2015-08-14","pret":-0.00405,"close":37.2}
{"ticker":"CATO","date":"2015-08-17","pret":0.00405,"close":37.24}
{"ticker":"CATO","date":"2015-08-18","pret":0.00565,"close":37.53}
{"ticker":"CATO","date":"2015-08-19","pret":0.00107,"close":37.18}
{"ticker":"CATO","date":"2015-08-20","pret":-0.01838,"close":33.94}
{"ticker":"CATO","date":"2015-08-21","pret":-0.10004,"close":32.87}
{"ticker":"CATO","date":"2015-08-24","pret":-0.06476,"close":32.81}
{"ticker":"CATO","date":"2015-08-25","pret":0.08505,"close":33.36}
{"ticker":"CATO","date":"2015-08-26","pret":0.00912,"close":34.2}
{"ticker":"CATO","date":"2015-08-27","pret":0.0038,"close":34.52}
{"ticker":"CATO","date":"2015-08-28","pret":0.00494,"close":34.51}
{"ticker":"CATO","date":"2015-08-31","pret":-0.00232,"close":35.13}
{"ticker":"CATO","date":"2015-09-01","pret":0.01415,"close":34.76}
{"ticker":"CATO","date":"2015-09-02","pret":0.01311,"close":34.55}
{"ticker":"CATO","date":"2015-09-03","pret":-0.00767,"close":35.01}
{"ticker":"CATO","date":"2015-09-04","pret":-0.01465,"close":34.98}
{"ticker":"CATO","date":"2015-09-08","pret":0.02176,"close":34.51}
{"ticker":"CATO","date":"2015-09-09","pret":-0.01743,"close":34.36}
{"ticker":"CATO","date":"2015-09-10","pret":-0.02274,"close":33.72}
{"ticker":"CATO","date":"2015-09-11","pret":-0.01575,"close":33.23}
{"ticker":"CATO","date":"2015-09-14","pret":-0.0021,"close":33.42}
{"ticker":"CATO","date":"2015-09-15","pret":0.0027,"close":33.53}
{"ticker":"CATO","date":"2015-09-16","pret":0.00627,"close":34.2}
{"ticker":"CATO","date":"2015-09-17","pret":0.01798,"close":34.29}
{"ticker":"CATO","date":"2015-09-18","pret":-0.00792,"close":34.08}
{"ticker":"CATO","date":"2015-09-21","pret":0.01258,"close":34.4}
{"ticker":"CATO","date":"2015-09-22","pret":-0.00935,"close":34.09}
{"ticker":"CATO","date":"2015-09-23","pret":0.00176,"close":34.33}
{"ticker":"CATO","date":"2015-09-24","pret":0.00234,"close":34.38}
{"ticker":"CATO","date":"2015-09-25","pret":0.01134,"close":34.46}
{"ticker":"CATO","date":"2015-09-28","pret":-0.00754,"close":33.98}
{"ticker":"CATO","date":"2015-09-29","pret":-0.00966,"close":33.57}
{"ticker":"CATO","date":"2015-09-30","pret":-0.00886,"close":34.03}
{"ticker":"CATO","date":"2015-10-01","pret":0.0065,"close":34.18}
{"ticker":"CATO","date":"2015-10-02","pret":0.00294,"close":34.25}
{"ticker":"CATO","date":"2015-10-05","pret":0.01198,"close":34.91}
{"ticker":"CATO","date":"2015-10-06","pret":0.01097,"close":34.74}
{"ticker":"CATO","date":"2015-10-07","pret":-0.00259,"close":35.52}
{"ticker":"CATO","date":"2015-10-08","pret":0.04476,"close":37.64}
{"ticker":"CATO","date":"2015-10-09","pret":0.03809,"close":37.01}
{"ticker":"CATO","date":"2015-10-12","pret":-0.01846,"close":36.77}
{"ticker":"CATO","date":"2015-10-13","pret":-0.00922,"close":36.49}
{"ticker":"CATO","date":"2015-10-14","pret":-0.0041,"close":36.13}
{"ticker":"CATO","date":"2015-10-15","pret":-0.01405,"close":36.73}
{"ticker":"CATO","date":"2015-10-16","pret":0.02168,"close":36.97}
{"ticker":"CATO","date":"2015-10-19","pret":0.00054,"close":37.32}
{"ticker":"CATO","date":"2015-10-20","pret":0.0108,"close":37.29}
{"ticker":"CATO","date":"2015-10-21","pret":0.00429,"close":37.07}
{"ticker":"CATO","date":"2015-10-22","pret":-0.00456,"close":37.46}
{"ticker":"CATO","date":"2015-10-23","pret":0.01228,"close":36.66}
{"ticker":"CATO","date":"2015-10-26","pret":-0.02607,"close":36.78}
{"ticker":"CATO","date":"2015-10-27","pret":-0.00136,"close":36.53}
{"ticker":"CATO","date":"2015-10-28","pret":-0.00136,"close":38.27}
{"ticker":"CATO","date":"2015-10-29","pret":0.04328,"close":38.02}
{"ticker":"CATO","date":"2015-10-30","pret":-0.01025,"close":37.76}
{"ticker":"CATO","date":"2015-11-02","pret":0.00053,"close":38.36}
{"ticker":"CATO","date":"2015-11-03","pret":0.01468,"close":39.77}
{"ticker":"CATO","date":"2015-11-04","pret":0.03401,"close":38.99}
{"ticker":"CATO","date":"2015-11-05","pret":-0.01265,"close":39}
{"ticker":"CATO","date":"2015-11-06","pret":-0.0105,"close":38.39}
{"ticker":"CATO","date":"2015-11-09","pret":-0.01243,"close":37.49}
{"ticker":"CATO","date":"2015-11-10","pret":-0.02426,"close":38.47}
{"ticker":"CATO","date":"2015-11-11","pret":0.02374,"close":37.77}
{"ticker":"CATO","date":"2015-11-12","pret":-0.01868,"close":38.11}
{"ticker":"CATO","date":"2015-11-13","pret":0.0008,"close":36.96}
{"ticker":"CATO","date":"2015-11-16","pret":-0.02309,"close":37.35}
{"ticker":"CATO","date":"2015-11-17","pret":0.0199,"close":37.63}
{"ticker":"CATO","date":"2015-11-18","pret":0.00452,"close":37.48}
{"ticker":"CATO","date":"2015-11-19","pret":0.00159,"close":37.98}
{"ticker":"CATO","date":"2015-11-20","pret":0.0256,"close":38.31}
{"ticker":"CATO","date":"2015-11-23","pret":-0.01298,"close":38.34}
{"ticker":"CATO","date":"2015-11-24","pret":-0.00813,"close":38.94}
{"ticker":"CATO","date":"2015-11-25","pret":0.0278,"close":39.98}
{"ticker":"CATO","date":"2015-11-26"}
{"ticker":"CATO","date":"2015-11-27","pret":0.0228,"close":39.71}
{"ticker":"CATO","date":"2015-11-30","pret":-0.00982,"close":39.28}
{"ticker":"CATO","date":"2015-12-01","pret":-0.00202,"close":39.7}
{"ticker":"CATO","date":"2015-12-02","pret":0.01109,"close":40.19}
{"ticker":"CATO","date":"2015-12-03","pret":0.01245,"close":38.9}
{"ticker":"CATO","date":"2015-12-04","pret":-0.04196,"close":39.83}
{"ticker":"CATO","date":"2015-12-07","pret":0.02423,"close":38.88}
{"ticker":"CATO","date":"2015-12-08","pret":-0.03044,"close":38.62}
{"ticker":"CATO","date":"2015-12-09","pret":-0.00678,"close":38.47}
{"ticker":"CATO","date":"2015-12-10","pret":-0.00393,"close":38.54}
{"ticker":"CATO","date":"2015-12-11","pret":-0.00237,"close":37.86}
{"ticker":"CATO","date":"2015-12-14","pret":-0.00264,"close":37.33}
{"ticker":"CATO","date":"2015-12-15","pret":-0.01515,"close":37.62}
{"ticker":"CATO","date":"2015-12-16","pret":0.01515,"close":38.9}
{"ticker":"CATO","date":"2015-12-17"}
{"ticker":"CATO","date":"2015-12-18","pret":0.0029,"close":37.61}
{"ticker":"CATO","date":"2015-12-21","pret":-0.0029,"close":37.45}
{"ticker":"CATO","date":"2015-12-22","pret":-0.00928,"close":37.96}
{"ticker":"CATO","date":"2015-12-23","pret":0.01533,"close":37.9}
{"ticker":"CATO","date":"2015-12-24","pret":-0.00816,"close":37.62}
{"ticker":"CATO","date":"2015-12-28","pret":-0.01197,"close":38.21}
{"ticker":"CATO","date":"2015-12-29","pret":0.02615,"close":39.05}
{"ticker":"CATO","date":"2015-12-30","pret":0.01911,"close":37.89}
{"ticker":"CATO","date":"2015-12-31","pret":-0.03434,"close":36.82}
{"ticker":"CATO","date":"2016-01-04","pret":-0.03831,"close":36.64}
{"ticker":"CATO","date":"2016-01-05","pret":0.00767,"close":36.82}
{"ticker":"CATY","date":"2015-01-02","pret":-0.01196,"close":25.32}
{"ticker":"CATY","date":"2015-01-05","pret":-0.02635,"close":24.74}
{"ticker":"CATY","date":"2015-01-06","pret":-0.01324,"close":24.2}
{"ticker":"CATY","date":"2015-01-07","pret":-0.0126,"close":24.35}
{"ticker":"CATY","date":"2015-01-08","pret":0.00652,"close":24.79}
{"ticker":"CATY","date":"2015-01-09","pret":0.00608,"close":24.02}
{"ticker":"CATY","date":"2015-01-12","pret":-0.03118,"close":23.8}
{"ticker":"CATY","date":"2015-01-13","pret":0.00083,"close":23.84}
{"ticker":"CATY","date":"2015-01-14","pret":-0.02402,"close":23.28}
{"ticker":"CATY","date":"2015-01-15","pret":-0.009,"close":23.07}
{"ticker":"CATY","date":"2015-01-16","pret":-0.01169,"close":23.63}
{"ticker":"CATY","date":"2015-01-20","pret":0.03002,"close":23.38}
{"ticker":"CATY","date":"2015-01-21","pret":-0.01618,"close":23.53}
{"ticker":"CATY","date":"2015-01-22","pret":0.02292,"close":25.06}
{"ticker":"CATY","date":"2015-01-23","pret":0.05073,"close":24.54}
{"ticker":"CATY","date":"2015-01-26","pret":-0.023,"close":24.87}
{"ticker":"CATY","date":"2015-01-27","pret":-0.00041,"close":24.6}
{"ticker":"CATY","date":"2015-01-28","pret":0.01016,"close":23.87}
{"ticker":"CATY","date":"2015-01-29","pret":-0.03204,"close":24.46}
{"ticker":"CATY","date":"2015-01-30","pret":0.00914,"close":23.89}
{"ticker":"CATY","date":"2015-02-02","pret":-0.00498,"close":24.87}
{"ticker":"CATY","date":"2015-02-03","pret":0.04152,"close":25.45}
{"ticker":"CATY","date":"2015-02-04","pret":0.00636,"close":25.19}
{"ticker":"CATY","date":"2015-02-05","pret":0.00474,"close":25.8}
{"ticker":"CATY","date":"2015-02-06","pret":0.02107,"close":26.12}
{"ticker":"CATY","date":"2015-02-09","pret":0.00116,"close":25.65}
{"ticker":"CATY","date":"2015-02-10","pret":0.00231,"close":25.71}
{"ticker":"CATY","date":"2015-02-11","pret":-0.01356,"close":25.29}
{"ticker":"CATY","date":"2015-02-12","pret":-0.00469,"close":25.72}
{"ticker":"CATY","date":"2015-02-13","pret":0.00897,"close":26.14}
{"ticker":"CATY","date":"2015-02-17","pret":0.0135,"close":26.23}
{"ticker":"CATY","date":"2015-02-18","pret":-0.00077,"close":25.73}
{"ticker":"CATY","date":"2015-02-19","pret":-0.01897,"close":25.52}
{"ticker":"CATY","date":"2015-02-20","pret":-0.00274,"close":25.77}
{"ticker":"CATY","date":"2015-02-23","pret":0.00975,"close":25.65}
{"ticker":"CATY","date":"2015-02-24","pret":-0.00078,"close":25.86}
{"ticker":"CATY","date":"2015-02-25","pret":0.00194,"close":25.59}
{"ticker":"CATY","date":"2015-02-26","pret":-0.01405,"close":25.84}
{"ticker":"CATY","date":"2015-02-27","pret":0.01444,"close":25.83}
{"ticker":"CATY","date":"2015-03-02","pret":-0.00116,"close":26.36}
{"ticker":"CATY","date":"2015-03-03","pret":0.01654,"close":26.11}
{"ticker":"CATY","date":"2015-03-04","pret":-0.00804,"close":26.02}
{"ticker":"CATY","date":"2015-03-05","pret":0.00115,"close":26.16}
{"ticker":"CATY","date":"2015-03-06","pret":0.00192,"close":26.47}
{"ticker":"CATY","date":"2015-03-09","pret":0.01974,"close":26.96}
{"ticker":"CATY","date":"2015-03-10","pret":0.00712,"close":26.5}
{"ticker":"CATY","date":"2015-03-11","pret":-0.00862,"close":26.94}
{"ticker":"CATY","date":"2015-03-12","pret":0.02013,"close":27.71}
{"ticker":"CATY","date":"2015-03-13","pret":0.02118,"close":27.36}
{"ticker":"CATY","date":"2015-03-16","pret":-0.00289,"close":27.71}
{"ticker":"CATY","date":"2015-03-17","pret":-0.00181,"close":27.96}
{"ticker":"CATY","date":"2015-03-18","pret":0.01227,"close":27.66}
{"ticker":"CATY","date":"2015-03-19","pret":-0.01372,"close":27.53}
{"ticker":"CATY","date":"2015-03-20","pret":0.00833,"close":28.08}
{"ticker":"CATY","date":"2015-03-23","pret":-0.01929,"close":27.83}
{"ticker":"CATY","date":"2015-03-24","pret":0.02504,"close":27.67}
{"ticker":"CATY","date":"2015-03-25","pret":-0.00864,"close":27.63}
{"ticker":"CATY","date":"2015-03-26","pret":-0.00072,"close":27.9}
{"ticker":"CATY","date":"2015-03-27","pret":0.00721,"close":27.75}
{"ticker":"CATY","date":"2015-03-30","pret":0.00215,"close":28.31}
{"ticker":"CATY","date":"2015-03-31","pret":0.00785,"close":28.45}
{"ticker":"CATY","date":"2015-04-01","pret":0.00815,"close":28.32}
{"ticker":"CATY","date":"2015-04-02","pret":-0.00106,"close":28.57}
{"ticker":"CATY","date":"2015-04-06","pret":-0.00354,"close":28.48}
{"ticker":"CATY","date":"2015-04-07","pret":0.01128,"close":28.5}
{"ticker":"CATY","date":"2015-04-08","pret":-0.00175,"close":28.7}
{"ticker":"CATY","date":"2015-04-09","pret":0.00455,"close":28.59}
{"ticker":"CATY","date":"2015-04-10","pret":0.00175,"close":28.5}
{"ticker":"CATY","date":"2015-04-13","pret":-0.00841,"close":28.88}
{"ticker":"CATY","date":"2015-04-14","pret":0.01015,"close":28.55}
{"ticker":"CATY","date":"2015-04-15","pret":-0.00419,"close":28.85}
{"ticker":"CATY","date":"2015-04-16","pret":0.00766,"close":28.83}
{"ticker":"CATY","date":"2015-04-17","pret":-0.00906,"close":28.35}
{"ticker":"CATY","date":"2015-04-20","pret":-0.00703,"close":28.68}
{"ticker":"CATY","date":"2015-04-21","pret":0.01782,"close":28.53}
{"ticker":"CATY","date":"2015-04-22","pret":-0.0136,"close":28.62}
{"ticker":"CATY","date":"2015-04-23","pret":0.01464,"close":28.97}
{"ticker":"CATY","date":"2015-04-24","pret":-0.0171,"close":28.73}
{"ticker":"CATY","date":"2015-04-27","pret":0.01155,"close":28.4}
{"ticker":"CATY","date":"2015-04-28","pret":-0.00979,"close":28.95}
{"ticker":"CATY","date":"2015-04-29","pret":0.01396,"close":29.01}
{"ticker":"CATY","date":"2015-04-30","pret":0.00138,"close":28.58}
{"ticker":"CATY","date":"2015-05-01","pret":-0.00764,"close":28.39}
{"ticker":"CATY","date":"2015-05-04","pret":-0.00946,"close":28.67}
{"ticker":"CATY","date":"2015-05-05","pret":0.0105,"close":28.46}
{"ticker":"CATY","date":"2015-05-06","pret":-0.0084,"close":28.74}
{"ticker":"CATY","date":"2015-05-07","pret":0.0077,"close":28.72}
{"ticker":"CATY","date":"2015-05-08","pret":0.00799,"close":28.86}
{"ticker":"CATY","date":"2015-05-11","pret":-0.00346,"close":29.29}
{"ticker":"CATY","date":"2015-05-12","pret":0.01276,"close":29.52}
{"ticker":"CATY","date":"2015-05-13","pret":0.01462,"close":29.72}
{"ticker":"CATY","date":"2015-05-14","pret":0.00639,"close":29.98}
{"ticker":"CATY","date":"2015-05-15","pret":0.00168,"close":29.43}
{"ticker":"CATY","date":"2015-05-18","pret":-0.01723,"close":30.22}
{"ticker":"CATY","date":"2015-05-19","pret":0.03152,"close":30.33}
{"ticker":"CATY","date":"2015-05-20","pret":0.00165,"close":30.22}
{"ticker":"CATY","date":"2015-05-21","pret":-0.00695,"close":30.25}
{"ticker":"CATY","date":"2015-05-22","pret":0.00563,"close":30.21}
{"ticker":"CATY","date":"2015-05-26","pret":-0.00895,"close":29.9}
{"ticker":"CATY","date":"2015-05-27","pret":-0.00167,"close":30.56}
{"ticker":"CATY","date":"2015-05-28","pret":0.01621,"close":30.62}
{"ticker":"CATY","date":"2015-05-29","pret":0.00066,"close":30.22}
{"ticker":"CATY","date":"2015-06-01","pret":-0.00691,"close":30.32}
{"ticker":"CATY","date":"2015-06-02","pret":-0.01096,"close":30.61}
{"ticker":"CATY","date":"2015-06-03","pret":0.02766,"close":30.89}
{"ticker":"CATY","date":"2015-06-04","pret":0.00551,"close":31.24}
{"ticker":"CATY","date":"2015-06-05","pret":0.01284,"close":31.88}
{"ticker":"CATY","date":"2015-06-08","pret":0.01739,"close":32.15}
{"ticker":"CATY","date":"2015-06-09","pret":0.005,"close":32.55}
{"ticker":"CATY","date":"2015-06-10","pret":0.02098,"close":32.89}
{"ticker":"CATY","date":"2015-06-11","pret":0.00366,"close":32.7}
{"ticker":"CATY","date":"2015-06-12","pret":-0.00672,"close":32.59}
{"ticker":"CATY","date":"2015-06-15","pret":-0.00861,"close":32.43}
{"ticker":"CATY","date":"2015-06-16","pret":-0.0034,"close":32.95}
{"ticker":"CATY","date":"2015-06-17","pret":0.02631,"close":32.36}
{"ticker":"CATY","date":"2015-06-18","pret":-0.01613,"close":32.59}
{"ticker":"CATY","date":"2015-06-19","pret":-0.00276,"close":32.41}
{"ticker":"CATY","date":"2015-06-22","pret":0.00614,"close":32.79}
{"ticker":"CATY","date":"2015-06-23","pret":0.00214,"close":33.07}
{"ticker":"CATY","date":"2015-06-24","pret":0.00881,"close":33.21}
{"ticker":"CATY","date":"2015-06-25","pret":0.00723,"close":33.16}
{"ticker":"CATY","date":"2015-06-26","pret":0.0012,"close":33.37}
{"ticker":"CATY","date":"2015-06-29","pret":-0.00904,"close":32.3}
{"ticker":"CATY","date":"2015-06-30","pret":-0.01279,"close":32.45}
{"ticker":"CATY","date":"2015-07-01","pret":0.00794,"close":32.73}
{"ticker":"CATY","date":"2015-07-02","pret":-0.00213,"close":32.08}
{"ticker":"CATY","date":"2015-07-06","pret":-0.03442,"close":31.93}
{"ticker":"CATY","date":"2015-07-07","pret":0.00879,"close":31.65}
{"ticker":"CATY","date":"2015-07-08","pret":-0.02022,"close":31.56}
{"ticker":"CATY","date":"2015-07-09","pret":0.01865,"close":32.23}
{"ticker":"CATY","date":"2015-07-10","pret":0.02046,"close":32.63}
{"ticker":"CATY","date":"2015-07-13","pret":0.01068,"close":33.17}
{"ticker":"CATY","date":"2015-07-14","pret":-0.0003,"close":33.14}
{"ticker":"CATY","date":"2015-07-15","pret":0.00967,"close":33.22}
{"ticker":"CATY","date":"2015-07-16","pret":0.00719,"close":33.18}
{"ticker":"CATY","date":"2015-07-17","pret":-0.0084,"close":32.87}
{"ticker":"CATY","date":"2015-07-20","pret":-0.00634,"close":33.29}
{"ticker":"CATY","date":"2015-07-21","pret":0.00905,"close":33.02}
{"ticker":"CATY","date":"2015-07-22","pret":0.01431,"close":34.14}
{"ticker":"CATY","date":"2015-07-23","pret":0.01089,"close":33.45}
{"ticker":"CATY","date":"2015-07-24","pret":-0.024,"close":32.87}
{"ticker":"CATY","date":"2015-07-27","pret":-0.02061,"close":32.38}
{"ticker":"CATY","date":"2015-07-28","pret":0.00031,"close":32.29}
{"ticker":"CATY","date":"2015-07-29","pret":-0.01015,"close":32.32}
{"ticker":"CATY","date":"2015-07-30","pret":-0.00714,"close":32.43}
{"ticker":"CATY","date":"2015-07-31","pret":0.0093,"close":32.11}
{"ticker":"CATY","date":"2015-08-03","pret":-0.00806,"close":32.3}
{"ticker":"CATY","date":"2015-08-04","pret":0.00836,"close":32.54}
{"ticker":"CATY","date":"2015-08-05","pret":0.00768,"close":32.63}
{"ticker":"CATY","date":"2015-08-06","pret":0.00306,"close":32.48}
{"ticker":"CATY","date":"2015-08-07","pret":-0.01507,"close":32.18}
{"ticker":"CATY","date":"2015-08-10","pret":0.00556,"close":32.83}
{"ticker":"CATY","date":"2015-08-11","pret":-0.00031,"close":32.28}
{"ticker":"CATY","date":"2015-08-12","pret":-0.01396,"close":31.63}
{"ticker":"CATY","date":"2015-08-13","pret":-0.00816,"close":31.72}
{"ticker":"CATY","date":"2015-08-14","pret":-0.00316,"close":32.18}
{"ticker":"CATY","date":"2015-08-17","pret":0.01506,"close":32.19}
{"ticker":"CATY","date":"2015-08-18","pret":0.00156,"close":32.02}
{"ticker":"CATY","date":"2015-08-19","pret":-0.00968,"close":31.59}
{"ticker":"CATY","date":"2015-08-20","pret":-0.01901,"close":30.52}
{"ticker":"CATY","date":"2015-08-21","pret":-0.03881,"close":30.29}
{"ticker":"CATY","date":"2015-08-24","pret":-0.039,"close":28.2}
{"ticker":"CATY","date":"2015-08-25","pret":0.01032,"close":27.73}
{"ticker":"CATY","date":"2015-08-26","pret":-0.02882,"close":28.9}
{"ticker":"CATY","date":"2015-08-27","pret":0.02847,"close":29.48}
{"ticker":"CATY","date":"2015-08-28","pret":-0.00274,"close":29.47}
{"ticker":"CATY","date":"2015-08-31","pret":0.00172,"close":29.63}
{"ticker":"CATY","date":"2015-09-01","pret":0.00034,"close":28.41}
{"ticker":"CATY","date":"2015-09-02","pret":-0.01763,"close":29.09}
{"ticker":"CATY","date":"2015-09-03","pret":0.01282,"close":29.26}
{"ticker":"CATY","date":"2015-09-04","pret":-0.00172,"close":29.05}
{"ticker":"CATY","date":"2015-09-08","pret":0.0198,"close":29.76}
{"ticker":"CATY","date":"2015-09-09","pret":0.01076,"close":29.54}
{"ticker":"CATY","date":"2015-09-10","pret":-0.01925,"close":29.88}
{"ticker":"CATY","date":"2015-09-11","pret":0.00984,"close":30.17}
{"ticker":"CATY","date":"2015-09-14","pret":0.02038,"close":30.38}
{"ticker":"CATY","date":"2015-09-15","pret":0.00824,"close":30.78}
{"ticker":"CATY","date":"2015-09-16","pret":0.00882,"close":30.93}
{"ticker":"CATY","date":"2015-09-17","pret":0.0026,"close":30.21}
{"ticker":"CATY","date":"2015-09-18","pret":-0.03869,"close":29.36}
{"ticker":"CATY","date":"2015-09-21","pret":-0.00338,"close":30.11}
{"ticker":"CATY","date":"2015-09-22","pret":0.00304,"close":29.9}
{"ticker":"CATY","date":"2015-09-23","pret":0.01074,"close":30.03}
{"ticker":"CATY","date":"2015-09-24","pret":-0.00468,"close":30.48}
{"ticker":"CATY","date":"2015-09-25","pret":0.03168,"close":30.46}
{"ticker":"CATY","date":"2015-09-28","pret":-0.01802,"close":29.69}
{"ticker":"CATY","date":"2015-09-29","pret":-0.01869,"close":29.64}
{"ticker":"CATY","date":"2015-09-30","pret":0.00872,"close":29.96}
{"ticker":"CATY","date":"2015-10-01","pret":0.00466,"close":29.84}
{"ticker":"CATY","date":"2015-10-02","pret":-0.02457,"close":29.38}
{"ticker":"CATY","date":"2015-10-05","pret":0.01084,"close":30.17}
{"ticker":"CATY","date":"2015-10-06","pret":0.01737,"close":30.06}
{"ticker":"CATY","date":"2015-10-07","pret":0.00397,"close":30.51}
{"ticker":"CATY","date":"2015-10-08","pret":0.00099,"close":30.78}
{"ticker":"CATY","date":"2015-10-09","pret":0.01602,"close":30.4}
{"ticker":"CATY","date":"2015-10-12","pret":-0.01142,"close":30.74}
{"ticker":"CATY","date":"2015-10-13","pret":0.00328,"close":30.33}
{"ticker":"CATY","date":"2015-10-14","pret":-0.01151,"close":29.36}
{"ticker":"CATY","date":"2015-10-15","pret":-0.02038,"close":29.82}
{"ticker":"CATY","date":"2015-10-16","pret":0.01108,"close":29.78}
{"ticker":"CATY","date":"2015-10-19","pret":-0.00973,"close":29.86}
{"ticker":"CATY","date":"2015-10-20","pret":0.01273,"close":30.07}
{"ticker":"CATY","date":"2015-10-21","pret":0.01814,"close":29.84}
{"ticker":"CATY","date":"2015-10-22","pret":-0.02081,"close":30.69}
{"ticker":"CATY","date":"2015-10-23","pret":0.03122,"close":31.54}
{"ticker":"CATY","date":"2015-10-26","pret":0.01509,"close":31.24}
{"ticker":"CATY","date":"2015-10-27","pret":-0.01218,"close":30.84}
{"ticker":"CATY","date":"2015-10-28","pret":-0.00226,"close":32.31}
{"ticker":"CATY","date":"2015-10-29","pret":0.04241,"close":32.15}
{"ticker":"CATY","date":"2015-10-30","pret":-0.00217,"close":31.3}
{"ticker":"CATY","date":"2015-11-02","pret":-0.02293,"close":31.96}
{"ticker":"CATY","date":"2015-11-03","pret":0.01012,"close":32.1}
{"ticker":"CATY","date":"2015-11-04","pret":0.01033,"close":32.37}
{"ticker":"CATY","date":"2015-11-05","pret":0.01176,"close":33.08}
{"ticker":"CATY","date":"2015-11-06","pret":0.02851,"close":34.3}
{"ticker":"CATY","date":"2015-11-09","pret":0.03121,"close":34.08}
{"ticker":"CATY","date":"2015-11-10","pret":-0.01754,"close":33.87}
{"ticker":"CATY","date":"2015-11-11","pret":0.00706,"close":33.61}
{"ticker":"CATY","date":"2015-11-12","pret":-0.02551,"close":33.12}
{"ticker":"CATY","date":"2015-11-13","pret":-0.0127,"close":32.93}
{"ticker":"CATY","date":"2015-11-16","pret":-0.00305,"close":33.35}
{"ticker":"CATY","date":"2015-11-17","pret":0.02323,"close":33.54}
{"ticker":"CATY","date":"2015-11-18","pret":0.0003,"close":34.11}
{"ticker":"CATY","date":"2015-11-19","pret":0.01303,"close":33.94}
{"ticker":"CATY","date":"2015-11-20","pret":0.00528,"close":34.33}
{"ticker":"CATY","date":"2015-11-23","pret":0.00263,"close":34.46}
{"ticker":"CATY","date":"2015-11-24","pret":-0.00175,"close":34.5}
{"ticker":"CATY","date":"2015-11-25","pret":0.00816,"close":34.47}
{"ticker":"CATY","date":"2015-11-26"}
{"ticker":"CATY","date":"2015-11-27","pret":-0.00145,"close":34.52}
{"ticker":"CATY","date":"2015-11-30","pret":0.00232,"close":34.32}
{"ticker":"CATY","date":"2015-12-01","pret":-0.00116,"close":34.42}
{"ticker":"CATY","date":"2015-12-02","pret":0.00319,"close":33.62}
{"ticker":"CATY","date":"2015-12-03","pret":-0.0178,"close":33.06}
{"ticker":"CATY","date":"2015-12-04","pret":-0.02474,"close":33.71}
{"ticker":"CATY","date":"2015-12-07","pret":0.01765,"close":33.04}
{"ticker":"CATY","date":"2015-12-08","pret":-0.02919,"close":32.43}
{"ticker":"CATY","date":"2015-12-09","pret":-0.01508,"close":31.64}
{"ticker":"CATY","date":"2015-12-10","pret":-0.01814,"close":31.75}
{"ticker":"CATY","date":"2015-12-11","pret":-0.0188,"close":30.89}
{"ticker":"CATY","date":"2015-12-14","pret":-0.00484,"close":31.03}
{"ticker":"CATY","date":"2015-12-15","pret":0.01444,"close":31.83}
{"ticker":"CATY","date":"2015-12-16","pret":0.02796,"close":32.31}
{"ticker":"CATY","date":"2015-12-17"}
{"ticker":"CATY","date":"2015-12-18","pret":-0.0286,"close":31.29}
{"ticker":"CATY","date":"2015-12-21","pret":0.00223,"close":31.55}
{"ticker":"CATY","date":"2015-12-22","pret":0.00981,"close":31.53}
{"ticker":"CATY","date":"2015-12-23","pret":-0.00316,"close":31.93}
{"ticker":"CATY","date":"2015-12-24","pret":0.00881,"close":32.03}
{"ticker":"CATY","date":"2015-12-28","pret":-0.00314,"close":32}
{"ticker":"CATY","date":"2015-12-29","pret":0.01218,"close":32.46}
{"ticker":"CATY","date":"2015-12-30","pret":0.00711,"close":31.86}
{"ticker":"CATY","date":"2015-12-31","pret":-0.02307,"close":31.33}
{"ticker":"CATY","date":"2016-01-04","pret":-0.02588,"close":30.12}
{"ticker":"CATY","date":"2016-01-05","pret":-0.02258,"close":30.1}
{"ticker":"CAVM","date":"2015-01-02","pret":0.00598,"close":60.4}
{"ticker":"CAVM","date":"2015-01-05","pret":-0.04565,"close":58.16}
{"ticker":"CAVM","date":"2015-01-06","pret":-0.01598,"close":57.33}
{"ticker":"CAVM","date":"2015-01-07","pret":-0.00774,"close":57.69}
{"ticker":"CAVM","date":"2015-01-08","pret":0.00877,"close":60.66}
{"ticker":"CAVM","date":"2015-01-09","pret":0.03514,"close":62.06}
{"ticker":"CAVM","date":"2015-01-12","pret":0.03825,"close":63.22}
{"ticker":"CAVM","date":"2015-01-13","pret":0.01687,"close":61.96}
{"ticker":"CAVM","date":"2015-01-14","pret":-0.04494,"close":60.93}
{"ticker":"CAVM","date":"2015-01-15","pret":0.00441,"close":59.1}
{"ticker":"CAVM","date":"2015-01-16","pret":-0.0419,"close":60.74}
{"ticker":"CAVM","date":"2015-01-20","pret":0.0329,"close":62.2}
{"ticker":"CAVM","date":"2015-01-21","pret":0.01549,"close":61.43}
{"ticker":"CAVM","date":"2015-01-22","pret":-0.02159,"close":60.27}
{"ticker":"CAVM","date":"2015-01-23","pret":-0.00614,"close":59.84}
{"ticker":"CAVM","date":"2015-01-26","pret":0.00514,"close":60.75}
{"ticker":"CAVM","date":"2015-01-27","pret":0.00479,"close":61.01}
{"ticker":"CAVM","date":"2015-01-28","pret":0.02086,"close":59.73}
{"ticker":"CAVM","date":"2015-01-29","pret":-0.02681,"close":62.45}
{"ticker":"CAVM","date":"2015-01-30","pret":0.01822,"close":58.81}
{"ticker":"CAVM","date":"2015-02-02","pret":-0.072,"close":57.44}
{"ticker":"CAVM","date":"2015-02-03","pret":0.00888,"close":57.87}
{"ticker":"CAVM","date":"2015-02-04","pret":-0.00608,"close":57.71}
{"ticker":"CAVM","date":"2015-02-05","pret":0.00868,"close":58.18}
{"ticker":"CAVM","date":"2015-02-06","pret":0.00414,"close":57.79}
{"ticker":"CAVM","date":"2015-02-09","pret":-0.00916,"close":57.16}
{"ticker":"CAVM","date":"2015-02-10","pret":0.00433,"close":61.23}
{"ticker":"CAVM","date":"2015-02-11","pret":0.05173,"close":61.04}
{"ticker":"CAVM","date":"2015-02-12","pret":0.01855,"close":63.41}
{"ticker":"CAVM","date":"2015-02-13","pret":0.02185,"close":62.86}
{"ticker":"CAVM","date":"2015-02-17","pret":-0.0103,"close":62.86}
{"ticker":"CAVM","date":"2015-02-18","pret":-0.00032,"close":66.8}
{"ticker":"CAVM","date":"2015-02-19","pret":0.0666,"close":66.01}
{"ticker":"CAVM","date":"2015-02-20","pret":-0.01669,"close":66.96}
{"ticker":"CAVM","date":"2015-02-23","pret":0.02723,"close":67.26}
{"ticker":"CAVM","date":"2015-02-24","pret":-0.01038,"close":67.21}
{"ticker":"CAVM","date":"2015-02-25","pret":-0.00194,"close":67.21}
{"ticker":"CAVM","date":"2015-02-26","pret":0.00833,"close":68.4}
{"ticker":"CAVM","date":"2015-02-27","pret":0.01296,"close":68.49}
{"ticker":"CAVM","date":"2015-03-02","pret":0.00903,"close":71.73}
{"ticker":"CAVM","date":"2015-03-03","pret":0.03881,"close":70.87}
{"ticker":"CAVM","date":"2015-03-04","pret":-0.01943,"close":70.83}
{"ticker":"CAVM","date":"2015-03-05","pret":0.01201,"close":70.32}
{"ticker":"CAVM","date":"2015-03-06","pret":-0.02345,"close":69.72}
{"ticker":"CAVM","date":"2015-03-09","pret":0.00873,"close":69.91}
{"ticker":"CAVM","date":"2015-03-10","pret":-0.01436,"close":69.78}
{"ticker":"CAVM","date":"2015-03-11","pret":0.01407,"close":68.97}
{"ticker":"CAVM","date":"2015-03-12","pret":-0.02791,"close":69.57}
{"ticker":"CAVM","date":"2015-03-13","pret":0.02434,"close":70.1}
{"ticker":"CAVM","date":"2015-03-16","pret":0.00784,"close":71.03}
{"ticker":"CAVM","date":"2015-03-17","pret":0.00128,"close":69.8}
{"ticker":"CAVM","date":"2015-03-18","pret":-0.01112,"close":70.74}
{"ticker":"CAVM","date":"2015-03-19","pret":0.01211,"close":72.48}
{"ticker":"CAVM","date":"2015-03-20","pret":0.03672,"close":73.81}
{"ticker":"CAVM","date":"2015-03-23","pret":0.00816,"close":73.11}
{"ticker":"CAVM","date":"2015-03-24","pret":-0.01021,"close":72.23}
{"ticker":"CAVM","date":"2015-03-25","pret":-0.01281,"close":67.75}
{"ticker":"CAVM","date":"2015-03-26","pret":-0.08109,"close":66.86}
{"ticker":"CAVM","date":"2015-03-27","pret":0.0048,"close":71.94}
{"ticker":"CAVM","date":"2015-03-30","pret":0.07851,"close":72.75}
{"ticker":"CAVM","date":"2015-03-31","pret":0.00262,"close":70.82}
{"ticker":"CAVM","date":"2015-04-01","pret":-0.02274,"close":69.36}
{"ticker":"CAVM","date":"2015-04-02","pret":-0.01823,"close":68.91}
{"ticker":"CAVM","date":"2015-04-06","pret":-0.01491,"close":69.75}
{"ticker":"CAVM","date":"2015-04-07","pret":0.01893,"close":70.47}
{"ticker":"CAVM","date":"2015-04-08","pret":0.00614,"close":71.94}
{"ticker":"CAVM","date":"2015-04-09","pret":0.02,"close":72.2}
{"ticker":"CAVM","date":"2015-04-10","pret":0.00999,"close":71.76}
{"ticker":"CAVM","date":"2015-04-13","pret":-0.00943,"close":71.24}
{"ticker":"CAVM","date":"2015-04-14","pret":-0.00531,"close":70.45}
{"ticker":"CAVM","date":"2015-04-15","pret":-0.00449,"close":72.61}
{"ticker":"CAVM","date":"2015-04-16","pret":0.02694,"close":72.26}
{"ticker":"CAVM","date":"2015-04-17","pret":-0.0202,"close":70.38}
{"ticker":"CAVM","date":"2015-04-20","pret":-0.01096,"close":72.53}
{"ticker":"CAVM","date":"2015-04-21","pret":0.03322,"close":72.77}
{"ticker":"CAVM","date":"2015-04-22","pret":-0.00014,"close":73.16}
{"ticker":"CAVM","date":"2015-04-23","pret":-0.03705,"close":70.14}
{"ticker":"CAVM","date":"2015-04-24","pret":-0.0017,"close":65.63}
{"ticker":"CAVM","date":"2015-04-27","pret":-0.06822,"close":65.35}
{"ticker":"CAVM","date":"2015-04-28","pret":-0.00565,"close":66}
{"ticker":"CAVM","date":"2015-04-29","pret":0.00868,"close":66.59}
{"ticker":"CAVM","date":"2015-04-30","pret":-0.01313,"close":64.79}
{"ticker":"CAVM","date":"2015-05-01","pret":-0.03313,"close":65.52}
{"ticker":"CAVM","date":"2015-05-04","pret":0.03451,"close":65.84}
{"ticker":"CAVM","date":"2015-05-05","pret":0.0078,"close":63.55}
{"ticker":"CAVM","date":"2015-05-06","pret":-0.02686,"close":64.34}
{"ticker":"CAVM","date":"2015-05-07","pret":0.0095,"close":64.56}
{"ticker":"CAVM","date":"2015-05-08","pret":0.01217,"close":64.78}
{"ticker":"CAVM","date":"2015-05-11","pret":-0.00784,"close":64.53}
{"ticker":"CAVM","date":"2015-05-12","pret":-0.00557,"close":64.67}
{"ticker":"CAVM","date":"2015-05-13","pret":0.00742,"close":64.97}
{"ticker":"CAVM","date":"2015-05-14","pret":0.01072,"close":67.06}
{"ticker":"CAVM","date":"2015-05-15","pret":0.02275,"close":67.73}
{"ticker":"CAVM","date":"2015-05-18","pret":0.00919,"close":69.23}
{"ticker":"CAVM","date":"2015-05-19","pret":0.02435,"close":68.74}
{"ticker":"CAVM","date":"2015-05-20","pret":-0.00766,"close":68.31}
{"ticker":"CAVM","date":"2015-05-21","pret":-0.01109,"close":68.97}
{"ticker":"CAVM","date":"2015-05-22","pret":0.00935,"close":68.49}
{"ticker":"CAVM","date":"2015-05-26","pret":-0.01008,"close":67.38}
{"ticker":"CAVM","date":"2015-05-27","pret":-0.00456,"close":70.6}
{"ticker":"CAVM","date":"2015-05-28","pret":0.04543,"close":71.16}
{"ticker":"CAVM","date":"2015-05-29","pret":0.00646,"close":70.37}
{"ticker":"CAVM","date":"2015-06-01","pret":-0.01354,"close":70.94}
{"ticker":"CAVM","date":"2015-06-02","pret":0.00142,"close":70.39}
{"ticker":"CAVM","date":"2015-06-03","pret":0.00608,"close":70.86}
{"ticker":"CAVM","date":"2015-06-04","pret":0.01163,"close":73.42}
{"ticker":"CAVM","date":"2015-06-05","pret":0.02286,"close":73.88}
{"ticker":"CAVM","date":"2015-06-08","pret":0.01446,"close":73.02}
{"ticker":"CAVM","date":"2015-06-09","pret":-0.01637,"close":73.86}
{"ticker":"CAVM","date":"2015-06-10","pret":0.00747,"close":74.67}
{"ticker":"CAVM","date":"2015-06-11","pret":0.01104,"close":74.2}
{"ticker":"CAVM","date":"2015-06-12","pret":-0.01077,"close":74.06}
{"ticker":"CAVM","date":"2015-06-15","pret":-0.00774,"close":73.89}
{"ticker":"CAVM","date":"2015-06-16","pret":0.01395,"close":74.65}
{"ticker":"CAVM","date":"2015-06-17","pret":0.0075,"close":74.76}
{"ticker":"CAVM","date":"2015-06-18","pret":0.002,"close":76.38}
{"ticker":"CAVM","date":"2015-06-19","pret":0.02044,"close":73.98}
{"ticker":"CAVM","date":"2015-06-22","pret":-0.02753,"close":73.92}
{"ticker":"CAVM","date":"2015-06-23","pret":-0.00687,"close":73.48}
{"ticker":"CAVM","date":"2015-06-24","pret":-0.00624,"close":73.31}
{"ticker":"CAVM","date":"2015-06-25","pret":0.00312,"close":73.47}
{"ticker":"CAVM","date":"2015-06-26","pret":-0.00407,"close":71.85}
{"ticker":"CAVM","date":"2015-06-29","pret":-0.04852,"close":68.6}
{"ticker":"CAVM","date":"2015-06-30","pret":-0.01178,"close":68.81}
{"ticker":"CAVM","date":"2015-07-01","pret":0.00892,"close":67.91}
{"ticker":"CAVM","date":"2015-07-02","pret":-0.02407,"close":67.59}
{"ticker":"CAVM","date":"2015-07-06","pret":-0.01315,"close":67.57}
{"ticker":"CAVM","date":"2015-07-07","pret":0.00401,"close":67.36}
{"ticker":"CAVM","date":"2015-07-08","pret":-0.01477,"close":64.65}
{"ticker":"CAVM","date":"2015-07-09","pret":-0.0086,"close":62.95}
{"ticker":"CAVM","date":"2015-07-10","pret":-0.03408,"close":63.36}
{"ticker":"CAVM","date":"2015-07-13","pret":0.00516,"close":63.66}
{"ticker":"CAVM","date":"2015-07-14","pret":-0.00125,"close":65.06}
{"ticker":"CAVM","date":"2015-07-15","pret":0.01643,"close":64.26}
{"ticker":"CAVM","date":"2015-07-16","pret":-0.00431,"close":63.93}
{"ticker":"CAVM","date":"2015-07-17","pret":-0.00806,"close":64.23}
{"ticker":"CAVM","date":"2015-07-20","pret":0,"close":63.69}
{"ticker":"CAVM","date":"2015-07-21","pret":-0.01679,"close":63.69}
{"ticker":"CAVM","date":"2015-07-22","pret":-0.01178,"close":63.31}
{"ticker":"CAVM","date":"2015-07-23","pret":0.01998,"close":65.51}
{"ticker":"CAVM","date":"2015-07-24","pret":0.02694,"close":63.9}
{"ticker":"CAVM","date":"2015-07-27","pret":-0.02993,"close":62.85}
{"ticker":"CAVM","date":"2015-07-28","pret":-0.00363,"close":64.27}
{"ticker":"CAVM","date":"2015-07-29","pret":0.01131,"close":64.06}
{"ticker":"CAVM","date":"2015-07-30","pret":-0.04196,"close":68.14}
{"ticker":"CAVM","date":"2015-07-31","pret":0.098,"close":67.8}
{"ticker":"CAVM","date":"2015-08-03","pret":-0.01879,"close":66.29}
{"ticker":"CAVM","date":"2015-08-04","pret":-0.00468,"close":66.94}
{"ticker":"CAVM","date":"2015-08-05","pret":0.01843,"close":67.53}
{"ticker":"CAVM","date":"2015-08-06","pret":0.00592,"close":67.12}
{"ticker":"CAVM","date":"2015-08-07","pret":-0.01232,"close":69.14}
{"ticker":"CAVM","date":"2015-08-10","pret":0.04055,"close":71.62}
{"ticker":"CAVM","date":"2015-08-11","pret":0.01481,"close":69.71}
{"ticker":"CAVM","date":"2015-08-12","pret":-0.02462,"close":69.82}
{"ticker":"CAVM","date":"2015-08-13","pret":0.02065,"close":70.41}
{"ticker":"CAVM","date":"2015-08-14","pret":-0.0027,"close":71.64}
{"ticker":"CAVM","date":"2015-08-17","pret":0.01188,"close":74.03}
{"ticker":"CAVM","date":"2015-08-18","pret":0.03808,"close":72.46}
{"ticker":"CAVM","date":"2015-08-19","pret":-0.02259,"close":71.07}
{"ticker":"CAVM","date":"2015-08-20","pret":-0.02,"close":66.98}
{"ticker":"CAVM","date":"2015-08-21","pret":-0.07386,"close":66.14}
{"ticker":"CAVM","date":"2015-08-24","pret":-0.06018,"close":62.77}
{"ticker":"CAVM","date":"2015-08-25","pret":0.05637,"close":63.95}
{"ticker":"CAVM","date":"2015-08-26","pret":-0.00597,"close":67.51}
{"ticker":"CAVM","date":"2015-08-27","pret":0.05017,"close":69.04}
{"ticker":"CAVM","date":"2015-08-28","pret":-0.00058,"close":68.35}
{"ticker":"CAVM","date":"2015-08-31","pret":0,"close":68.02}
{"ticker":"CAVM","date":"2015-09-01","pret":-0.02967,"close":65.83}
{"ticker":"CAVM","date":"2015-09-02","pret":0.0072,"close":67.12}
{"ticker":"CAVM","date":"2015-09-03","pret":0.00937,"close":68.95}
{"ticker":"CAVM","date":"2015-09-04","pret":0.00296,"close":68.31}
{"ticker":"CAVM","date":"2015-09-08","pret":0.03297,"close":72.36}
{"ticker":"CAVM","date":"2015-09-09","pret":0.02817,"close":71.34}
{"ticker":"CAVM","date":"2015-09-10","pret":-0.00907,"close":70.99}
{"ticker":"CAVM","date":"2015-09-11","pret":-0.01625,"close":71.71}
{"ticker":"CAVM","date":"2015-09-14","pret":0.02532,"close":72.04}
{"ticker":"CAVM","date":"2015-09-15","pret":0.00236,"close":72.47}
{"ticker":"CAVM","date":"2015-09-16","pret":-0.0018,"close":70.63}
{"ticker":"CAVM","date":"2015-09-17","pret":-0.0226,"close":67.95}
{"ticker":"CAVM","date":"2015-09-18","pret":-0.05396,"close":65.71}
{"ticker":"CAVM","date":"2015-09-21","pret":-0.01206,"close":65.04}
{"ticker":"CAVM","date":"2015-09-22","pret":-0.02503,"close":62.56}
{"ticker":"CAVM","date":"2015-09-23","pret":-0.02664,"close":62.22}
{"ticker":"CAVM","date":"2015-09-24","pret":-0.01221,"close":61.74}
{"ticker":"CAVM","date":"2015-09-25","pret":0.01141,"close":61.99}
{"ticker":"CAVM","date":"2015-09-28","pret":-0.01855,"close":58.27}
{"ticker":"CAVM","date":"2015-09-29","pret":-0.04616,"close":57.98}
{"ticker":"CAVM","date":"2015-09-30","pret":0.00815,"close":61.37}
{"ticker":"CAVM","date":"2015-10-01","pret":0.03098,"close":62.16}
{"ticker":"CAVM","date":"2015-10-02","pret":0.00654,"close":63.62}
{"ticker":"CAVM","date":"2015-10-05","pret":0.04554,"close":66.01}
{"ticker":"CAVM","date":"2015-10-06","pret":0.02884,"close":67.37}
{"ticker":"CAVM","date":"2015-10-07","pret":0.02656,"close":66.23}
{"ticker":"CAVM","date":"2015-10-08","pret":-0.024,"close":65.51}
{"ticker":"CAVM","date":"2015-10-09","pret":-0.0129,"close":66.33}
{"ticker":"CAVM","date":"2015-10-12","pret":0.01502,"close":66.42}
{"ticker":"CAVM","date":"2015-10-13","pret":-0.00771,"close":64.6}
{"ticker":"CAVM","date":"2015-10-14","pret":-0.02193,"close":67.43}
{"ticker":"CAVM","date":"2015-10-15","pret":0.06382,"close":70.21}
{"ticker":"CAVM","date":"2015-10-16","pret":0.01988,"close":70}
{"ticker":"CAVM","date":"2015-10-19","pret":-0.00357,"close":70.87}
{"ticker":"CAVM","date":"2015-10-20","pret":0.01025,"close":68.64}
{"ticker":"CAVM","date":"2015-10-21","pret":-0.02322,"close":68.14}
{"ticker":"CAVM","date":"2015-10-22","pret":0.00029,"close":71.56}
{"ticker":"CAVM","date":"2015-10-23","pret":0.04935,"close":72.87}
{"ticker":"CAVM","date":"2015-10-26","pret":0.00537,"close":71.07}
{"ticker":"CAVM","date":"2015-10-27","pret":-0.02178,"close":71.73}
{"ticker":"CAVM","date":"2015-10-28","pret":0.01185,"close":71.98}
{"ticker":"CAVM","date":"2015-10-29","pret":-0.09976,"close":69.16}
{"ticker":"CAVM","date":"2015-10-30","pret":0.05148,"close":70.95}
{"ticker":"CAVM","date":"2015-11-02","pret":-0.00379,"close":71.25}
{"ticker":"CAVM","date":"2015-11-03","pret":0.03388,"close":69.83}
{"ticker":"CAVM","date":"2015-11-04","pret":-0.00922,"close":69.25}
{"ticker":"CAVM","date":"2015-11-05","pret":-0.0093,"close":69.52}
{"ticker":"CAVM","date":"2015-11-06","pret":-0.00173,"close":73.4}
{"ticker":"CAVM","date":"2015-11-09","pret":0.04698,"close":70.97}
{"ticker":"CAVM","date":"2015-11-10","pret":-0.03738,"close":70.2}
{"ticker":"CAVM","date":"2015-11-11","pret":0.00526,"close":70.76}
{"ticker":"CAVM","date":"2015-11-12","pret":0.00763,"close":69.09}
{"ticker":"CAVM","date":"2015-11-13","pret":-0.03745,"close":68.59}
{"ticker":"CAVM","date":"2015-11-16","pret":0.00175,"close":69.9}
{"ticker":"CAVM","date":"2015-11-17","pret":0.02051,"close":70.63}
{"ticker":"CAVM","date":"2015-11-18","pret":0.00996,"close":71.86}
{"ticker":"CAVM","date":"2015-11-19","pret":0.01489,"close":70.95}
{"ticker":"CAVM","date":"2015-11-20","pret":-0.00419,"close":70.45}
{"ticker":"CAVM","date":"2015-11-23","pret":-0.06734,"close":64.59}
{"ticker":"CAVM","date":"2015-11-24","pret":-0.04646,"close":66.02}
{"ticker":"CAVM","date":"2015-11-25","pret":0.03622,"close":65.9}
{"ticker":"CAVM","date":"2015-11-26"}
{"ticker":"CAVM","date":"2015-11-27","pret":-0.00425,"close":65.98}
{"ticker":"CAVM","date":"2015-11-30","pret":0.00288,"close":67.11}
{"ticker":"CAVM","date":"2015-12-01","pret":0.01713,"close":67.77}
{"ticker":"CAVM","date":"2015-12-02","pret":0.0117,"close":66.97}
{"ticker":"CAVM","date":"2015-12-03","pret":-0.00354,"close":66.26}
{"ticker":"CAVM","date":"2015-12-04","pret":-0.01985,"close":68.02}
{"ticker":"CAVM","date":"2015-12-07","pret":0.01748,"close":67.46}
{"ticker":"CAVM","date":"2015-12-08","pret":-0.04949,"close":64.7}
{"ticker":"CAVM","date":"2015-12-09","pret":0.0113,"close":63.66}
{"ticker":"CAVM","date":"2015-12-10","pret":-0.02825,"close":63.95}
{"ticker":"CAVM","date":"2015-12-11","pret":-0.00317,"close":61.72}
{"ticker":"CAVM","date":"2015-12-14","pret":-0.02183,"close":61.26}
{"ticker":"CAVM","date":"2015-12-15","pret":0.00178,"close":61.58}
{"ticker":"CAVM","date":"2015-12-16","pret":0.00614,"close":62.52}
{"ticker":"CAVM","date":"2015-12-17"}
{"ticker":"CAVM","date":"2015-12-18","pret":0.02763,"close":63.35}
{"ticker":"CAVM","date":"2015-12-21","pret":-0.00424,"close":64.24}
{"ticker":"CAVM","date":"2015-12-22","pret":0.01607,"close":64.88}
{"ticker":"CAVM","date":"2015-12-23","pret":0.00556,"close":65.04}
{"ticker":"CAVM","date":"2015-12-24","pret":-0.00509,"close":65.83}
{"ticker":"CAVM","date":"2015-12-28","pret":0.01459,"close":66.25}
{"ticker":"CAVM","date":"2015-12-29","pret":0.01468,"close":67.3}
{"ticker":"CAVM","date":"2015-12-30","pret":0.0118,"close":66.63}
{"ticker":"CAVM","date":"2015-12-31","pret":-0.01632,"close":65.71}
{"ticker":"CAVM","date":"2016-01-04","pret":-0.03237,"close":64.35}
{"ticker":"CAVM","date":"2016-01-05","pret":0.00342,"close":63.85}
{"ticker":"CB","date":"2015-01-02","pret":-0.00681,"close":102.91}
{"ticker":"CB","date":"2015-01-05","pret":-0.01933,"close":101.6}
{"ticker":"CB","date":"2015-01-06","pret":0.00039,"close":100.58}
{"ticker":"CB","date":"2015-01-07","pret":-0.00629,"close":101.93}
{"ticker":"CB","date":"2015-01-08","pret":0.00855,"close":103.54}
{"ticker":"CB","date":"2015-01-09","pret":0.01273,"close":102.81}
{"ticker":"CB","date":"2015-01-12","pret":-0.00319,"close":101.79}
{"ticker":"CB","date":"2015-01-13","pret":-0.00944,"close":102.24}
{"ticker":"CB","date":"2015-01-14","pret":-0.0124,"close":101.2}
{"ticker":"CB","date":"2015-01-15","pret":0.00445,"close":101.22}
{"ticker":"CB","date":"2015-01-16","pret":-0.00415,"close":103.34}
{"ticker":"CB","date":"2015-01-20","pret":0.01581,"close":102.44}
{"ticker":"CB","date":"2015-01-21","pret":-0.00645,"close":102}
{"ticker":"CB","date":"2015-01-22","pret":0.01102,"close":104.19}
{"ticker":"CB","date":"2015-01-23","pret":0.01205,"close":103.69}
{"ticker":"CB","date":"2015-01-26","pret":-0.00944,"close":103.29}
{"ticker":"CB","date":"2015-01-27","pret":-0.00563,"close":102.57}
{"ticker":"CB","date":"2015-01-28","pret":0.00175,"close":101.59}
{"ticker":"CB","date":"2015-01-29","pret":-0.01398,"close":102.52}
{"ticker":"CB","date":"2015-01-30","pret":-0.01219,"close":97.9}
{"ticker":"CB","date":"2015-02-02","pret":-0.03324,"close":98.5}
{"ticker":"CB","date":"2015-02-03","pret":0.01838,"close":99.17}
{"ticker":"CB","date":"2015-02-04","pret":0.00273,"close":99.91}
{"ticker":"CB","date":"2015-02-05","pret":0.00654,"close":100.82}
{"ticker":"CB","date":"2015-02-06","pret":0.01097,"close":100.82}
{"ticker":"CB","date":"2015-02-09","pret":-0.00756,"close":100.37}
{"ticker":"CB","date":"2015-02-10","pret":0.00866,"close":100.73}
{"ticker":"CB","date":"2015-02-11","pret":-0.00149,"close":101.37}
{"ticker":"CB","date":"2015-02-12","pret":0.00574,"close":101.63}
{"ticker":"CB","date":"2015-02-13","pret":0.00049,"close":102.06}
{"ticker":"CB","date":"2015-02-17","pret":0.00815,"close":101.16}
{"ticker":"CB","date":"2015-02-18","pret":-0.0125,"close":101.45}
{"ticker":"CB","date":"2015-02-19","pret":0.00454,"close":100.96}
{"ticker":"CB","date":"2015-02-20","pret":-0.00802,"close":100.16}
{"ticker":"CB","date":"2015-02-23","pret":-0.00428,"close":99.35}
{"ticker":"CB","date":"2015-02-24","pret":-0.00872,"close":100.37}
{"ticker":"CB","date":"2015-02-25","pret":0.00782,"close":100.12}
{"ticker":"CB","date":"2015-02-26","pret":-0.0012,"close":100.66}
{"ticker":"CB","date":"2015-02-27","pret":0.00419,"close":100.45}
{"ticker":"CB","date":"2015-03-02","pret":-0.001,"close":101.46}
{"ticker":"CB","date":"2015-03-03","pret":0.00596,"close":101.02}
{"ticker":"CB","date":"2015-03-04","pret":-0.00447,"close":100.11}
{"ticker":"CB","date":"2015-03-05","pret":-0.00359,"close":100.95}
{"ticker":"CB","date":"2015-03-06","pret":0.00379,"close":99.88}
{"ticker":"CB","date":"2015-03-09","pret":-0.00589,"close":100.44}
{"ticker":"CB","date":"2015-03-10","pret":-0.00281,"close":98.7}
{"ticker":"CB","date":"2015-03-11","pret":-0.01151,"close":99.25}
{"ticker":"CB","date":"2015-03-12","pret":0.01351,"close":100.9}
{"ticker":"CB","date":"2015-03-13","pret":0.00709,"close":100.31}
{"ticker":"CB","date":"2015-03-16","pret":0.00328,"close":101.75}
{"ticker":"CB","date":"2015-03-17","pret":0.00287,"close":101.7}
{"ticker":"CB","date":"2015-03-18","pret":0.00296,"close":102.15}
{"ticker":"CB","date":"2015-03-19","pret":0.00668,"close":102.2}
{"ticker":"CB","date":"2015-03-20","pret":0.00068,"close":103.13}
{"ticker":"CB","date":"2015-03-23","pret":0.00954,"close":102.75}
{"ticker":"CB","date":"2015-03-24","pret":-0.00749,"close":101.78}
{"ticker":"CB","date":"2015-03-25","pret":-0.00764,"close":100.6}
{"ticker":"CB","date":"2015-03-26","pret":-0.01307,"close":99.91}
{"ticker":"CB","date":"2015-03-27","pret":-0.0032,"close":100.35}
{"ticker":"CB","date":"2015-03-30","pret":0.00638,"close":101.84}
{"ticker":"CB","date":"2015-03-31","pret":0.00525,"close":101.1}
{"ticker":"CB","date":"2015-04-01","pret":0.00158,"close":101.11}
{"ticker":"CB","date":"2015-04-02","pret":-0.0003,"close":101.33}
{"ticker":"CB","date":"2015-04-06","pret":-0.00693,"close":101.64}
{"ticker":"CB","date":"2015-04-07","pret":0.00989,"close":101.02}
{"ticker":"CB","date":"2015-04-08","pret":-0.01089,"close":100.6}
{"ticker":"CB","date":"2015-04-09","pret":0,"close":100.48}
{"ticker":"CB","date":"2015-04-10","pret":0.0008,"close":100.51}
{"ticker":"CB","date":"2015-04-13","pret":-0.00219,"close":100.85}
{"ticker":"CB","date":"2015-04-14","pret":0.00388,"close":101.53}
{"ticker":"CB","date":"2015-04-15","pret":0.00998,"close":101.35}
{"ticker":"CB","date":"2015-04-16","pret":-0.00591,"close":101.96}
{"ticker":"CB","date":"2015-04-17","pret":0.00217,"close":100.33}
{"ticker":"CB","date":"2015-04-20","pret":-0.00465,"close":101}
{"ticker":"CB","date":"2015-04-21","pret":0.00079,"close":99.74}
{"ticker":"CB","date":"2015-04-22","pret":-0.01225,"close":99.3}
{"ticker":"CB","date":"2015-04-23","pret":-0.00553,"close":99.79}
{"ticker":"CB","date":"2015-04-24","pret":0.00422,"close":100.41}
{"ticker":"CB","date":"2015-04-27","pret":0.00899,"close":99.2}
{"ticker":"CB","date":"2015-04-28","pret":-0.01483,"close":99.97}
{"ticker":"CB","date":"2015-04-29","pret":0.00584,"close":99.01}
{"ticker":"CB","date":"2015-04-30","pret":-0.00725,"close":98.35}
{"ticker":"CB","date":"2015-05-01","pret":-0.00395,"close":99.04}
{"ticker":"CB","date":"2015-05-04","pret":0.00738,"close":99.33}
{"ticker":"CB","date":"2015-05-05","pret":0.00131,"close":99.5}
{"ticker":"CB","date":"2015-05-06","pret":0.00111,"close":99.27}
{"ticker":"CB","date":"2015-05-07","pret":-0.00191,"close":99.84}
{"ticker":"CB","date":"2015-05-08","pret":0.01171,"close":100.43}
{"ticker":"CB","date":"2015-05-11","pret":-0.00349,"close":99.56}
{"ticker":"CB","date":"2015-05-12","pret":-0.00903,"close":98.48}
{"ticker":"CB","date":"2015-05-13","pret":-0.00759,"close":98.29}
{"ticker":"CB","date":"2015-05-14","pret":0.00486,"close":99.13}
{"ticker":"CB","date":"2015-05-15","pret":0.00303,"close":99.03}
{"ticker":"CB","date":"2015-05-18","pret":-0.00192,"close":99.43}
{"ticker":"CB","date":"2015-05-19","pret":0.00614,"close":99.76}
{"ticker":"CB","date":"2015-05-20","pret":0.0008,"close":99.62}
{"ticker":"CB","date":"2015-05-21","pret":-0.00402,"close":99.13}
{"ticker":"CB","date":"2015-05-22","pret":-0.00252,"close":98.31}
{"ticker":"CB","date":"2015-05-26","pret":-0.01055,"close":97.32}
{"ticker":"CB","date":"2015-05-27","pret":-0.00317,"close":98.12}
{"ticker":"CB","date":"2015-05-28","pret":0.00123,"close":98.29}
{"ticker":"CB","date":"2015-05-29","pret":0.0053,"close":97.5}
{"ticker":"CB","date":"2015-06-01","pret":-0.00663,"close":96.99}
{"ticker":"CB","date":"2015-06-02","pret":-0.00884,"close":97.15}
{"ticker":"CB","date":"2015-06-03","pret":0.00546,"close":97.27}
{"ticker":"CB","date":"2015-06-04","pret":-0.00876,"close":96.25}
{"ticker":"CB","date":"2015-06-05","pret":0.00486,"close":95.41}
{"ticker":"CB","date":"2015-06-08","pret":-0.01652,"close":94.56}
{"ticker":"CB","date":"2015-06-09","pret":-0.01085,"close":94.85}
{"ticker":"CB","date":"2015-06-10","pret":0.00454,"close":96.26}
{"ticker":"CB","date":"2015-06-11","pret":0.01434,"close":97.61}
{"ticker":"CB","date":"2015-06-12","pret":0.01127,"close":97.15}
{"ticker":"CB","date":"2015-06-15","pret":-0.0095,"close":96.8}
{"ticker":"CB","date":"2015-06-16","pret":0.0061,"close":97.62}
{"ticker":"CB","date":"2015-06-17","pret":0.00965,"close":98.3}
{"ticker":"CB","date":"2015-06-18","pret":0.00112,"close":99.38}
{"ticker":"CB","date":"2015-06-19","pret":0.01247,"close":98.19}
{"ticker":"CB","date":"2015-06-22","pret":-0.00384,"close":98.35}
{"ticker":"CB","date":"2015-06-23","pret":-0.00101,"close":98.24}
{"ticker":"CB","date":"2015-06-24","pret":-0.011,"close":96.71}
{"ticker":"CB","date":"2015-06-25","pret":-0.0106,"close":95.71}
{"ticker":"CB","date":"2015-06-26","pret":-0.00581,"close":96.45}
{"ticker":"CB","date":"2015-06-29","pret":-0.00605,"close":94.67}
{"ticker":"CB","date":"2015-06-30","pret":-0.00126,"close":95.14}
{"ticker":"CB","date":"2015-07-01","pret":0.28414,"close":119.99}
{"ticker":"CB","date":"2015-07-02","pret":-0.06933,"close":121.47}
{"ticker":"CB","date":"2015-07-06","pret":0.02092,"close":121.38}
{"ticker":"CB","date":"2015-07-07","pret":0.00496,"close":121.79}
{"ticker":"CB","date":"2015-07-08","pret":0.00016,"close":120.42}
{"ticker":"CB","date":"2015-07-09","pret":0.0014,"close":121.24}
{"ticker":"CB","date":"2015-07-10","pret":0.0037,"close":121.5}
{"ticker":"CB","date":"2015-07-13","pret":0,"close":121.74}
{"ticker":"CB","date":"2015-07-14","pret":-0.00164,"close":121.86}
{"ticker":"CB","date":"2015-07-15","pret":0.00016,"close":121.87}
{"ticker":"CB","date":"2015-07-16","pret":0.00172,"close":121.95}
{"ticker":"CB","date":"2015-07-17","pret":-0.00008,"close":122.06}
{"ticker":"CB","date":"2015-07-20","pret":0.00033,"close":121.98}
{"ticker":"CB","date":"2015-07-21","pret":0.00098,"close":121.78}
{"ticker":"CB","date":"2015-07-22","pret":0.00408,"close":123.18}
{"ticker":"CB","date":"2015-07-23","pret":0.00399,"close":122.8}
{"ticker":"CB","date":"2015-07-24","pret":-0.00106,"close":123.03}
{"ticker":"CB","date":"2015-07-27","pret":-0.00195,"close":123.32}
{"ticker":"CB","date":"2015-07-28","pret":0.0073,"close":123.81}
{"ticker":"CB","date":"2015-07-29","pret":0.00145,"close":124.41}
{"ticker":"CB","date":"2015-07-30","pret":0.00282,"close":124.73}
{"ticker":"CB","date":"2015-07-31","pret":0.00993,"close":124.33}
{"ticker":"CB","date":"2015-08-03","pret":-0.01292,"close":125.74}
{"ticker":"CB","date":"2015-08-04","pret":0.01276,"close":125.49}
{"ticker":"CB","date":"2015-08-05","pret":0.00366,"close":126}
{"ticker":"CB","date":"2015-08-06","pret":0.00286,"close":125.35}
{"ticker":"CB","date":"2015-08-07","pret":-0.00899,"close":125.26}
{"ticker":"CB","date":"2015-08-10","pret":0.00494,"close":125.5}
{"ticker":"CB","date":"2015-08-11","pret":-0.00582,"close":125.39}
{"ticker":"CB","date":"2015-08-12","pret":-0.00096,"close":124.89}
{"ticker":"CB","date":"2015-08-13","pret":-0.00152,"close":124.8}
{"ticker":"CB","date":"2015-08-14","pret":0.00216,"close":125.34}
{"ticker":"CB","date":"2015-08-17","pret":0.00272,"close":125.48}
{"ticker":"CB","date":"2015-08-18","pret":0.00136,"close":125.81}
{"ticker":"CB","date":"2015-08-19","pret":-0.00072,"close":125.41}
{"ticker":"CB","date":"2015-08-20","pret":-0.00504,"close":123.97}
{"ticker":"CB","date":"2015-08-21","pret":-0.00886,"close":122.68}
{"ticker":"CB","date":"2015-08-24","pret":-0.04169,"close":119.95}
{"ticker":"CB","date":"2015-08-25","pret":0.02818,"close":119.17}
{"ticker":"CB","date":"2015-08-26","pret":-0.00633,"close":120.49}
{"ticker":"CB","date":"2015-08-27","pret":-0.00016,"close":121.59}
{"ticker":"CB","date":"2015-08-28","pret":0.0019,"close":120.99}
{"ticker":"CB","date":"2015-08-31","pret":-0.00421,"close":120.81}
{"ticker":"CB","date":"2015-09-01","pret":-0.0139,"close":119.18}
{"ticker":"CB","date":"2015-09-02","pret":0.00627,"close":120.13}
{"ticker":"CB","date":"2015-09-03","pret":0.0049,"close":121.04}
{"ticker":"CB","date":"2015-09-04","pret":-0.00424,"close":119.96}
{"ticker":"CB","date":"2015-09-08","pret":0.01027,"close":121.39}
{"ticker":"CB","date":"2015-09-09","pret":0.00395,"close":120.38}
{"ticker":"CB","date":"2015-09-10","pret":-0.01206,"close":120.66}
{"ticker":"CB","date":"2015-09-11","pret":0.00091,"close":120.9}
{"ticker":"CB","date":"2015-09-14","pret":0.00381,"close":120.37}
{"ticker":"CB","date":"2015-09-15","pret":-0.00398,"close":121.04}
{"ticker":"CB","date":"2015-09-16","pret":0.00389,"close":121.36}
{"ticker":"CB","date":"2015-09-17","pret":0.00099,"close":120.7}
{"ticker":"CB","date":"2015-09-18","pret":-0.01197,"close":119.64}
{"ticker":"CB","date":"2015-09-21","pret":0.00376,"close":121.52}
{"ticker":"CB","date":"2015-09-22","pret":0.00341,"close":120.75}
{"ticker":"CB","date":"2015-09-23","pret":0.00166,"close":121.09}
{"ticker":"CB","date":"2015-09-24","pret":-0.00124,"close":121.3}
{"ticker":"CB","date":"2015-09-25","pret":0.01138,"close":122.26}
{"ticker":"CB","date":"2015-09-28","pret":0.00033,"close":120.97}
{"ticker":"CB","date":"2015-09-29","pret":-0.00948,"close":121.83}
{"ticker":"CB","date":"2015-09-30","pret":0.0134,"close":122.65}
{"ticker":"CB","date":"2015-10-01","pret":0.00041,"close":122.1}
{"ticker":"CB","date":"2015-10-02","pret":-0.01084,"close":122.63}
{"ticker":"CB","date":"2015-10-05","pret":0.01654,"close":123.4}
{"ticker":"CB","date":"2015-10-06","pret":-0.00276,"close":123.39}
{"ticker":"CB","date":"2015-10-07","pret":0.00609,"close":124.37}
{"ticker":"CB","date":"2015-10-08","pret":0.00339,"close":125.14}
{"ticker":"CB","date":"2015-10-09","pret":0.01083,"close":125.21}
{"ticker":"CB","date":"2015-10-12","pret":-0.00224,"close":125.47}
{"ticker":"CB","date":"2015-10-13","pret":0.0024,"close":125.35}
{"ticker":"CB","date":"2015-10-14","pret":-0.00264,"close":124.7}
{"ticker":"CB","date":"2015-10-15","pret":0.00104,"close":125.97}
{"ticker":"CB","date":"2015-10-16","pret":0.00883,"close":126.81}
{"ticker":"CB","date":"2015-10-19","pret":0.00293,"close":127.32}
{"ticker":"CB","date":"2015-10-20","pret":0.00708,"close":128.26}
{"ticker":"CB","date":"2015-10-21","pret":0.00547,"close":129.36}
{"ticker":"CB","date":"2015-10-22","pret":0.00924,"close":129.55}
{"ticker":"CB","date":"2015-10-23","pret":0.00877,"close":130.58}
{"ticker":"CB","date":"2015-10-26","pret":-0.00061,"close":130.72}
{"ticker":"CB","date":"2015-10-27","pret":-0.0013,"close":130.13}
{"ticker":"CB","date":"2015-10-28","pret":0.00046,"close":130.85}
{"ticker":"CB","date":"2015-10-29","pret":0.00467,"close":130.68}
{"ticker":"CB","date":"2015-10-30","pret":-0.00168,"close":129.35}
{"ticker":"CB","date":"2015-11-02","pret":-0.0066,"close":129.8}
{"ticker":"CB","date":"2015-11-03","pret":-0.00131,"close":129.64}
{"ticker":"CB","date":"2015-11-04","pret":0,"close":129.21}
{"ticker":"CB","date":"2015-11-05","pret":-0.00394,"close":129.4}
{"ticker":"CB","date":"2015-11-06","pret":0.00294,"close":129.25}
{"ticker":"CB","date":"2015-11-09","pret":-0.00379,"close":128.82}
{"ticker":"CB","date":"2015-11-10","pret":-0.00302,"close":129.5}
{"ticker":"CB","date":"2015-11-11","pret":0.00604,"close":129.34}
{"ticker":"CB","date":"2015-11-12","pret":-0.00457,"close":128.2}
{"ticker":"CB","date":"2015-11-13","pret":-0.00568,"close":128.49}
{"ticker":"CB","date":"2015-11-16","pret":0.00288,"close":129.52}
{"ticker":"CB","date":"2015-11-17","pret":0.00644,"close":129.35}
{"ticker":"CB","date":"2015-11-18","pret":0.00039,"close":130.59}
{"ticker":"CB","date":"2015-11-19","pret":0.00961,"close":130.92}
{"ticker":"CB","date":"2015-11-20","pret":0.00389,"close":131.38}
{"ticker":"CB","date":"2015-11-23","pret":0.00213,"close":131.16}
{"ticker":"CB","date":"2015-11-24","pret":-0.00825,"close":130.84}
{"ticker":"CB","date":"2015-11-25","pret":0.0026,"close":130.51}
{"ticker":"CB","date":"2015-11-26"}
{"ticker":"CB","date":"2015-11-27","pret":-0.00176,"close":130.6}
{"ticker":"CB","date":"2015-11-30","pret":0.0036,"close":130.53}
{"ticker":"CB","date":"2015-12-01","pret":-0.00421,"close":131.35}
{"ticker":"CB","date":"2015-12-02","pret":0.00505,"close":130.99}
{"ticker":"CB","date":"2015-12-03","pret":0.00122,"close":129.93}
{"ticker":"CB","date":"2015-12-04","pret":-0.00627,"close":132.57}
{"ticker":"CB","date":"2015-12-07","pret":0.01121,"close":132.2}
{"ticker":"CB","date":"2015-12-08","pret":-0.0003,"close":131.53}
{"ticker":"CB","date":"2015-12-09","pret":-0.00692,"close":130.83}
{"ticker":"CB","date":"2015-12-10","pret":-0.00176,"close":130.9}
{"ticker":"CB","date":"2015-12-11","pret":-0.00729,"close":129.75}
{"ticker":"CB","date":"2015-12-14","pret":0.00169,"close":130.54}
{"ticker":"CB","date":"2015-12-15","pret":0.00713,"close":131.57}
{"ticker":"CB","date":"2015-12-16","pret":0.00533,"close":131.94}
{"ticker":"CB","date":"2015-12-17"}
{"ticker":"CB","date":"2015-12-18","pret":-0.00541,"close":129.84}
{"ticker":"CB","date":"2015-12-21","pret":-0.00452,"close":131.05}
{"ticker":"CB","date":"2015-12-22","pret":0.00665,"close":132.43}
{"ticker":"CB","date":"2015-12-23","pret":0.00986,"close":132.97}
{"ticker":"CB","date":"2015-12-24","pret":0.0003,"close":133.02}
{"ticker":"CB","date":"2015-12-28","pret":0.00196,"close":133.15}
{"ticker":"CB","date":"2015-12-29","pret":0.00653,"close":134.27}
{"ticker":"CB","date":"2015-12-30","pret":0.00247,"close":133.67}
{"ticker":"CB","date":"2015-12-31","pret":-0.00396,"close":132.64}
{"ticker":"CB","date":"2016-01-04","pret":-0.01647,"close":130.87}
{"ticker":"CB","date":"2016-01-05","pret":-0.00382,"close":131.55}
{"ticker":"CBB","date":"2015-01-02","pret":-0.00936,"close":3.24}
{"ticker":"CBB","date":"2015-01-05","pret":0.00313,"close":3.1}
{"ticker":"CBB","date":"2015-01-06","pret":-0.03175,"close":3.01}
{"ticker":"CBB","date":"2015-01-07","pret":-0.01954,"close":3.1}
{"ticker":"CBB","date":"2015-01-08","pret":0.02918,"close":3.07}
{"ticker":"CBB","date":"2015-01-09","pret":-0.02589,"close":3.1}
{"ticker":"CBB","date":"2015-01-12","pret":0.01948,"close":3.13}
{"ticker":"CBB","date":"2015-01-13","pret":0.01595,"close":3.22}
{"ticker":"CBB","date":"2015-01-14","pret":0.00316,"close":3.14}
{"ticker":"CBB","date":"2015-01-15","pret":-0.00951,"close":3.08}
{"ticker":"CBB","date":"2015-01-16","pret":-0.02908,"close":3.08}
{"ticker":"CBB","date":"2015-01-20","pret":0.00979,"close":3}
{"ticker":"CBB","date":"2015-01-21","pret":-0.02632,"close":3.06}
{"ticker":"CBB","date":"2015-01-22","pret":0.02956,"close":3.07}
{"ticker":"CBB","date":"2015-01-23","pret":-0.00324,"close":3.12}
{"ticker":"CBB","date":"2015-01-26","pret":0.00969,"close":3.13}
{"ticker":"CBB","date":"2015-01-27","pret":-0.00969,"close":3.09}
{"ticker":"CBB","date":"2015-01-28","pret":0.0129,"close":3.05}
{"ticker":"CBB","date":"2015-01-29","pret":-0.0129,"close":3.03}
{"ticker":"CBB","date":"2015-01-30","pret":-0.02966,"close":2.93}
{"ticker":"CBB","date":"2015-02-02","pret":-0.01347,"close":3.01}
{"ticker":"CBB","date":"2015-02-03","pret":0.02345,"close":3.15}
{"ticker":"CBB","date":"2015-02-04","pret":0.04215,"close":3.13}
{"ticker":"CBB","date":"2015-02-05","pret":-0.00318,"close":3.21}
{"ticker":"CBB","date":"2015-02-06","pret":0.02516,"close":3.23}
{"ticker":"CBB","date":"2015-02-09","pret":-0.00623,"close":3.22}
{"ticker":"CBB","date":"2015-02-10","pret":0.0155,"close":3.23}
{"ticker":"CBB","date":"2015-02-11","pret":-0.00617,"close":3.23}
{"ticker":"CBB","date":"2015-02-12","pret":0.00924,"close":3.24}
{"ticker":"CBB","date":"2015-02-13","pret":-0.00307,"close":3.22}
{"ticker":"CBB","date":"2015-02-17","pret":-0.00308,"close":3.19}
{"ticker":"CBB","date":"2015-02-18","pret":-0.01555,"close":3.33}
{"ticker":"CBB","date":"2015-02-19","pret":0.02477,"close":3.22}
{"ticker":"CBB","date":"2015-02-20","pret":0,"close":3.3}
{"ticker":"CBB","date":"2015-02-23","pret":0.00913,"close":3.39}
{"ticker":"CBB","date":"2015-02-24","pret":0.01802,"close":3.36}
{"ticker":"CBB","date":"2015-02-25","pret":-0.00298,"close":3.39}
{"ticker":"CBB","date":"2015-02-26","pret":0.01482,"close":3.36}
{"ticker":"CBB","date":"2015-02-27","pret":-0.01482,"close":3.35}
{"ticker":"CBB","date":"2015-03-02","pret":-0.00299,"close":3.47}
{"ticker":"CBB","date":"2015-03-03","pret":0.0295,"close":3.49}
{"ticker":"CBB","date":"2015-03-04","pret":-0.00583,"close":3.58}
{"ticker":"CBB","date":"2015-03-05","pret":0.04851,"close":3.6}
{"ticker":"CBB","date":"2015-03-06","pret":-0.00839,"close":3.46}
{"ticker":"CBB","date":"2015-03-09","pret":-0.02849,"close":3.46}
{"ticker":"CBB","date":"2015-03-10","pret":-0.0058,"close":3.43}
{"ticker":"CBB","date":"2015-03-11","pret":-0.00291,"close":3.46}
{"ticker":"CBB","date":"2015-03-12","pret":0.0202,"close":3.51}
{"ticker":"CBB","date":"2015-03-13","pret":0.0057,"close":3.48}
{"ticker":"CBB","date":"2015-03-16","pret":-0.0057,"close":3.54}
{"ticker":"CBB","date":"2015-03-17","pret":0.00285,"close":3.55}
{"ticker":"CBB","date":"2015-03-18","pret":0.00284,"close":3.62}
{"ticker":"CBB","date":"2015-03-19","pret":0.02801,"close":3.59}
{"ticker":"CBB","date":"2015-03-20","pret":-0.00554,"close":3.68}
{"ticker":"CBB","date":"2015-03-23","pret":0.01653,"close":3.62}
{"ticker":"CBB","date":"2015-03-24","pret":-0.01653,"close":3.61}
{"ticker":"CBB","date":"2015-03-25","pret":0.0083,"close":3.58}
{"ticker":"CBB","date":"2015-03-26","pret":-0.01947,"close":3.56}
{"ticker":"CBB","date":"2015-03-27","pret":0.0056,"close":3.58}
{"ticker":"CBB","date":"2015-03-30","pret":0,"close":3.61}
{"ticker":"CBB","date":"2015-03-31","pret":0,"close":3.53}
{"ticker":"CBB","date":"2015-04-01","pret":-0.0226,"close":3.62}
{"ticker":"CBB","date":"2015-04-02","pret":0.03922,"close":3.68}
{"ticker":"CBB","date":"2015-04-06","pret":0,"close":3.67}
{"ticker":"CBB","date":"2015-04-07","pret":-0.03637,"close":3.58}
{"ticker":"CBB","date":"2015-04-08","pret":0.01414,"close":3.66}
{"ticker":"CBB","date":"2015-04-09","pret":0.0277,"close":3.64}
{"ticker":"CBB","date":"2015-04-10","pret":0.00273,"close":3.61}
{"ticker":"CBB","date":"2015-04-13","pret":-0.01648,"close":3.61}
{"ticker":"CBB","date":"2015-04-14","pret":0.00552,"close":3.6}
{"ticker":"CBB","date":"2015-04-15","pret":-0.01108,"close":3.61}
{"ticker":"CBB","date":"2015-04-16","pret":0.00278,"close":3.6}
{"ticker":"CBB","date":"2015-04-17","pret":-0.01117,"close":3.51}
{"ticker":"CBB","date":"2015-04-20","pret":-0.00846,"close":3.54}
{"ticker":"CBB","date":"2015-04-21","pret":0.00846,"close":3.56}
{"ticker":"CBB","date":"2015-04-22","pret":-0.00563,"close":3.59}
{"ticker":"CBB","date":"2015-04-23","pret":0.00563,"close":3.59}
{"ticker":"CBB","date":"2015-04-24","pret":0.01117,"close":3.59}
{"ticker":"CBB","date":"2015-04-27","pret":-0.00837,"close":3.57}
{"ticker":"CBB","date":"2015-04-28","pret":0.0028,"close":3.61}
{"ticker":"CBB","date":"2015-04-29","pret":-0.0028,"close":3.55}
{"ticker":"CBB","date":"2015-04-30","pret":-0.0141,"close":3.43}
{"ticker":"CBB","date":"2015-05-01","pret":-0.0259,"close":3.41}
{"ticker":"CBB","date":"2015-05-04","pret":-0.00585,"close":3.47}
{"ticker":"CBB","date":"2015-05-05","pret":0.00876,"close":3.4}
{"ticker":"CBB","date":"2015-05-06","pret":-0.0117,"close":3.34}
{"ticker":"CBB","date":"2015-05-07","pret":0.00878,"close":3.39}
{"ticker":"CBB","date":"2015-05-08","pret":0.00291,"close":3.37}
{"ticker":"CBB","date":"2015-05-11","pret":-0.0176,"close":3.49}
{"ticker":"CBB","date":"2015-05-12","pret":0.04625,"close":3.53}
{"ticker":"CBB","date":"2015-05-13","pret":-0.01709,"close":3.54}
{"ticker":"CBB","date":"2015-05-14","pret":0.01991,"close":3.52}
{"ticker":"CBB","date":"2015-05-15","pret":-0.00565,"close":3.62}
{"ticker":"CBB","date":"2015-05-18","pret":0.01406,"close":3.6}
{"ticker":"CBB","date":"2015-05-19","pret":0.00557,"close":3.57}
{"ticker":"CBB","date":"2015-05-20","pret":0,"close":3.59}
{"ticker":"CBB","date":"2015-05-21","pret":-0.00837,"close":3.58}
{"ticker":"CBB","date":"2015-05-22","pret":0.00559,"close":3.58}
{"ticker":"CBB","date":"2015-05-26","pret":-0.00279,"close":3.56}
{"ticker":"CBB","date":"2015-05-27","pret":0,"close":3.62}
{"ticker":"CBB","date":"2015-05-28","pret":0.01111,"close":3.65}
{"ticker":"CBB","date":"2015-05-29","pret":0.00551,"close":3.66}
{"ticker":"CBB","date":"2015-06-01","pret":0.00821,"close":3.61}
{"ticker":"CBB","date":"2015-06-02","pret":-0.01648,"close":3.62}
{"ticker":"CBB","date":"2015-06-03","pret":0.00277,"close":3.65}
{"ticker":"CBB","date":"2015-06-04","pret":-0.00277,"close":3.6}
{"ticker":"CBB","date":"2015-06-05","pret":-0.00556,"close":3.61}
{"ticker":"CBB","date":"2015-06-08","pret":0.00556,"close":3.82}
{"ticker":"CBB","date":"2015-06-09","pret":0.0747,"close":3.71}
{"ticker":"CBB","date":"2015-06-10","pret":-0.03133,"close":3.83}
{"ticker":"CBB","date":"2015-06-11","pret":0.02359,"close":3.9}
{"ticker":"CBB","date":"2015-06-12","pret":0.01031,"close":3.89}
{"ticker":"CBB","date":"2015-06-15","pret":0.00256,"close":3.84}
{"ticker":"CBB","date":"2015-06-16","pret":-0.02067,"close":3.84}
{"ticker":"CBB","date":"2015-06-17","pret":0.01039,"close":3.85}
{"ticker":"CBB","date":"2015-06-18","pret":-0.00259,"close":3.88}
{"ticker":"CBB","date":"2015-06-19","pret":0.00259,"close":3.97}
{"ticker":"CBB","date":"2015-06-22","pret":0.03304,"close":4.09}
{"ticker":"CBB","date":"2015-06-23","pret":0.02469,"close":4.07}
{"ticker":"CBB","date":"2015-06-24","pret":-0.0098,"close":4.02}
{"ticker":"CBB","date":"2015-06-25","pret":-0.00494,"close":3.97}
{"ticker":"CBB","date":"2015-06-26","pret":-0.01496,"close":3.79}
{"ticker":"CBB","date":"2015-06-29","pret":-0.05686,"close":3.75}
{"ticker":"CBB","date":"2015-06-30","pret":0.01058,"close":3.82}
{"ticker":"CBB","date":"2015-07-01","pret":0.01567,"close":3.79}
{"ticker":"CBB","date":"2015-07-02","pret":-0.01567,"close":3.77}
{"ticker":"CBB","date":"2015-07-06","pret":-0.01058,"close":3.71}
{"ticker":"CBB","date":"2015-07-07","pret":-0.01339,"close":3.67}
{"ticker":"CBB","date":"2015-07-08","pret":-0.00812,"close":3.59}
{"ticker":"CBB","date":"2015-07-09","pret":-0.01093,"close":3.54}
{"ticker":"CBB","date":"2015-07-10","pret":-0.01942,"close":3.61}
{"ticker":"CBB","date":"2015-07-13","pret":0.01942,"close":3.75}
{"ticker":"CBB","date":"2015-07-14","pret":0.03509,"close":3.8}
{"ticker":"CBB","date":"2015-07-15","pret":0,"close":3.77}
{"ticker":"CBB","date":"2015-07-16","pret":0,"close":3.89}
{"ticker":"CBB","date":"2015-07-17","pret":0.03133,"close":3.87}
{"ticker":"CBB","date":"2015-07-20","pret":0,"close":3.88}
{"ticker":"CBB","date":"2015-07-21","pret":-0.00516,"close":3.86}
{"ticker":"CBB","date":"2015-07-22","pret":-0.01039,"close":3.89}
{"ticker":"CBB","date":"2015-07-23","pret":0.01039,"close":3.85}
{"ticker":"CBB","date":"2015-07-24","pret":-0.013,"close":3.67}
{"ticker":"CBB","date":"2015-07-27","pret":-0.03192,"close":3.66}
{"ticker":"CBB","date":"2015-07-28","pret":-0.00542,"close":3.65}
{"ticker":"CBB","date":"2015-07-29","pret":-0.01093,"close":3.9}
{"ticker":"CBB","date":"2015-07-30","pret":0.06642,"close":3.89}
{"ticker":"CBB","date":"2015-07-31","pret":0.00257,"close":3.91}
{"ticker":"CBB","date":"2015-08-03","pret":0.0102,"close":3.91}
{"ticker":"CBB","date":"2015-08-04","pret":0.00254,"close":3.88}
{"ticker":"CBB","date":"2015-08-05","pret":-0.01531,"close":3.87}
{"ticker":"CBB","date":"2015-08-06","pret":-0.00774,"close":3.87}
{"ticker":"CBB","date":"2015-08-07","pret":-0.01567,"close":3.83}
{"ticker":"CBB","date":"2015-08-10","pret":0.00786,"close":3.97}
{"ticker":"CBB","date":"2015-08-11","pret":0.02578,"close":3.88}
{"ticker":"CBB","date":"2015-08-12","pret":-0.0128,"close":3.86}
{"ticker":"CBB","date":"2015-08-13","pret":0,"close":3.86}
{"ticker":"CBB","date":"2015-08-14","pret":-0.01297,"close":3.88}
{"ticker":"CBB","date":"2015-08-17","pret":0.01554,"close":3.96}
{"ticker":"CBB","date":"2015-08-18","pret":0.01023,"close":3.93}
{"ticker":"CBB","date":"2015-08-19","pret":-0.00766,"close":3.86}
{"ticker":"CBB","date":"2015-08-20","pret":-0.0155,"close":3.71}
{"ticker":"CBB","date":"2015-08-21","pret":-0.05624,"close":3.71}
{"ticker":"CBB","date":"2015-08-24","pret":-0.03933,"close":3.43}
{"ticker":"CBB","date":"2015-08-25","pret":0.00571,"close":3.33}
{"ticker":"CBB","date":"2015-08-26","pret":-0.0407,"close":3.44}
{"ticker":"CBB","date":"2015-08-27","pret":0.02056,"close":3.47}
{"ticker":"CBB","date":"2015-08-28","pret":0.0029,"close":3.51}
{"ticker":"CBB","date":"2015-08-31","pret":0.00578,"close":3.43}
{"ticker":"CBB","date":"2015-09-01","pret":-0.03221,"close":3.32}
{"ticker":"CBB","date":"2015-09-02","pret":0.00889,"close":3.44}
{"ticker":"CBB","date":"2015-09-03","pret":0.00881,"close":3.38}
{"ticker":"CBB","date":"2015-09-04","pret":-0.02968,"close":3.37}
{"ticker":"CBB","date":"2015-09-08","pret":0.01198,"close":3.44}
{"ticker":"CBB","date":"2015-09-09","pret":0.03796,"close":3.38}
{"ticker":"CBB","date":"2015-09-10","pret":-0.02613,"close":3.35}
{"ticker":"CBB","date":"2015-09-11","pret":-0.0208,"close":3.37}
{"ticker":"CBB","date":"2015-09-14","pret":0.01194,"close":3.4}
{"ticker":"CBB","date":"2015-09-15","pret":0.01473,"close":3.42}
{"ticker":"CBB","date":"2015-09-16","pret":-0.00293,"close":3.53}
{"ticker":"CBB","date":"2015-09-17","pret":0.0289,"close":3.57}
{"ticker":"CBB","date":"2015-09-18","pret":0.00284,"close":3.43}
{"ticker":"CBB","date":"2015-09-21","pret":-0.00856,"close":3.44}
{"ticker":"CBB","date":"2015-09-22","pret":-0.02319,"close":3.42}
{"ticker":"CBB","date":"2015-09-23","pret":0.00876,"close":3.44}
{"ticker":"CBB","date":"2015-09-24","pret":-0.0117,"close":3.4}
{"ticker":"CBB","date":"2015-09-25","pret":0.00878,"close":3.34}
{"ticker":"CBB","date":"2015-09-28","pret":-0.0236,"close":3.16}
{"ticker":"CBB","date":"2015-09-29","pret":-0.05208,"close":3.08}
{"ticker":"CBB","date":"2015-09-30","pret":-0.01905,"close":3.12}
{"ticker":"CBB","date":"2015-10-01","pret":0.00639,"close":3.15}
{"ticker":"CBB","date":"2015-10-02","pret":-0.00319,"close":3.14}
{"ticker":"CBB","date":"2015-10-05","pret":0.01585,"close":3.28}
{"ticker":"CBB","date":"2015-10-06","pret":0.02485,"close":3.18}
{"ticker":"CBB","date":"2015-10-07","pret":-0.01546,"close":3.27}
{"ticker":"CBB","date":"2015-10-08","pret":0.02157,"close":3.39}
{"ticker":"CBB","date":"2015-10-09","pret":0.0418,"close":3.42}
{"ticker":"CBB","date":"2015-10-12","pret":0.00873,"close":3.46}
{"ticker":"CBB","date":"2015-10-13","pret":-0.0029,"close":3.4}
{"ticker":"CBB","date":"2015-10-14","pret":-0.0176,"close":3.4}
{"ticker":"CBB","date":"2015-10-15","pret":0.0059,"close":3.57}
{"ticker":"CBB","date":"2015-10-16","pret":0.04879,"close":3.51}
{"ticker":"CBB","date":"2015-10-19","pret":-0.0313,"close":3.62}
{"ticker":"CBB","date":"2015-10-20","pret":0.03966,"close":3.83}
{"ticker":"CBB","date":"2015-10-21","pret":0.05932,"close":3.67}
{"ticker":"CBB","date":"2015-10-22","pret":-0.02922,"close":3.71}
{"ticker":"CBB","date":"2015-10-23","pret":0.01072,"close":3.79}
{"ticker":"CBB","date":"2015-10-26","pret":0.01061,"close":3.73}
{"ticker":"CBB","date":"2015-10-27","pret":-0.01864,"close":3.66}
{"ticker":"CBB","date":"2015-10-28","pret":-0.01626,"close":3.85}
{"ticker":"CBB","date":"2015-10-29","pret":0.03754,"close":3.77}
{"ticker":"CBB","date":"2015-10-30","pret":-0.01058,"close":3.77}
{"ticker":"CBB","date":"2015-11-02","pret":0,"close":3.83}
{"ticker":"CBB","date":"2015-11-03","pret":0.01058,"close":3.97}
{"ticker":"CBB","date":"2015-11-04","pret":0.05129,"close":3.65}
{"ticker":"CBB","date":"2015-11-05","pret":-0.09157,"close":3.71}
{"ticker":"CBB","date":"2015-11-06","pret":0.00546,"close":3.8}
{"ticker":"CBB","date":"2015-11-09","pret":0.04006,"close":3.8}
{"ticker":"CBB","date":"2015-11-10","pret":-0.00525,"close":3.75}
{"ticker":"CBB","date":"2015-11-11","pret":-0.01324,"close":3.66}
{"ticker":"CBB","date":"2015-11-12","pret":-0.01884,"close":3.57}
{"ticker":"CBB","date":"2015-11-13","pret":-0.03596,"close":3.52}
{"ticker":"CBB","date":"2015-11-16","pret":-0.00565,"close":3.59}
{"ticker":"CBB","date":"2015-11-17","pret":0.01964,"close":3.64}
{"ticker":"CBB","date":"2015-11-18","pret":0.01653,"close":3.78}
{"ticker":"CBB","date":"2015-11-19","pret":0.02429,"close":3.74}
{"ticker":"CBB","date":"2015-11-20","pret":0,"close":3.83}
{"ticker":"CBB","date":"2015-11-23","pret":0.01061,"close":3.74}
{"ticker":"CBB","date":"2015-11-24","pret":-0.01328,"close":3.68}
{"ticker":"CBB","date":"2015-11-25","pret":-0.01617,"close":3.72}
{"ticker":"CBB","date":"2015-11-26"}
{"ticker":"CBB","date":"2015-11-27","pret":0.00812,"close":3.78}
{"ticker":"CBB","date":"2015-11-30","pret":0.02133,"close":3.77}
{"ticker":"CBB","date":"2015-12-01","pret":-0.00529,"close":3.79}
{"ticker":"CBB","date":"2015-12-02","pret":0.00529,"close":3.78}
{"ticker":"CBB","date":"2015-12-03","pret":0,"close":3.76}
{"ticker":"CBB","date":"2015-12-04","pret":-0.00795,"close":3.69}
{"ticker":"CBB","date":"2015-12-07","pret":-0.02969,"close":3.59}
{"ticker":"CBB","date":"2015-12-08","pret":-0.02497,"close":3.74}
{"ticker":"CBB","date":"2015-12-09","pret":0.04396,"close":3.7}
{"ticker":"CBB","date":"2015-12-10","pret":-0.0081,"close":3.71}
{"ticker":"CBB","date":"2015-12-11","pret":-0.01915,"close":3.53}
{"ticker":"CBB","date":"2015-12-14","pret":-0.02235,"close":3.4}
{"ticker":"CBB","date":"2015-12-15","pret":-0.04035,"close":3.5}
{"ticker":"CBB","date":"2015-12-16","pret":0.03184,"close":3.65}
{"ticker":"CBB","date":"2015-12-17"}
{"ticker":"CBB","date":"2015-12-18","pret":0,"close":3.46}
{"ticker":"CBB","date":"2015-12-21","pret":-0.00571,"close":3.48}
{"ticker":"CBB","date":"2015-12-22","pret":-0.00287,"close":3.52}
{"ticker":"CBB","date":"2015-12-23","pret":0.01427,"close":3.64}
{"ticker":"CBB","date":"2015-12-24","pret":0.02241,"close":3.63}
{"ticker":"CBB","date":"2015-12-28","pret":0,"close":3.6}
{"ticker":"CBB","date":"2015-12-29","pret":0,"close":3.67}
{"ticker":"CBB","date":"2015-12-30","pret":0.01376,"close":3.59}
{"ticker":"CBB","date":"2015-12-31","pret":-0.03334,"close":3.6}
{"ticker":"CBB","date":"2016-01-04","pret":-0.00851,"close":3.42}
{"ticker":"CBB","date":"2016-01-05","pret":-0.02014,"close":3.52}
{"ticker":"CBF","date":"2015-01-02","pret":-0.00629,"close":26.65}
{"ticker":"CBF","date":"2015-01-05","pret":-0.01948,"close":26}
{"ticker":"CBF","date":"2015-01-06","pret":-0.01333,"close":25.3}
{"ticker":"CBF","date":"2015-01-07","pret":-0.02641,"close":25.6}
{"ticker":"CBF","date":"2015-01-08","pret":0.0129,"close":25.66}
{"ticker":"CBF","date":"2015-01-09","pret":-0.00389,"close":25.23}
{"ticker":"CBF","date":"2015-01-12","pret":-0.01414,"close":25.05}
{"ticker":"CBF","date":"2015-01-13","pret":0.00079,"close":24.83}
{"ticker":"CBF","date":"2015-01-14","pret":-0.02684,"close":24.5}
{"ticker":"CBF","date":"2015-01-15","pret":-0.00693,"close":24.05}
{"ticker":"CBF","date":"2015-01-16","pret":-0.02191,"close":24.33}
{"ticker":"CBF","date":"2015-01-20","pret":0.01986,"close":23.91}
{"ticker":"CBF","date":"2015-01-21","pret":-0.02447,"close":23.62}
{"ticker":"CBF","date":"2015-01-22","pret":-0.00168,"close":24.23}
{"ticker":"CBF","date":"2015-01-23","pret":0.01916,"close":24.19}
{"ticker":"CBF","date":"2015-01-26","pret":-0.00413,"close":24.26}
{"ticker":"CBF","date":"2015-01-27","pret":-0.0029,"close":24.17}
{"ticker":"CBF","date":"2015-01-28","pret":0.01157,"close":23.5}
{"ticker":"CBF","date":"2015-01-29","pret":-0.02832,"close":24.38}
{"ticker":"CBF","date":"2015-01-30","pret":0.04945,"close":24.42}
{"ticker":"CBF","date":"2015-02-02","pret":-0.01092,"close":25.21}
{"ticker":"CBF","date":"2015-02-03","pret":0.03161,"close":25.15}
{"ticker":"CBF","date":"2015-02-04","pret":-0.01348,"close":25.3}
{"ticker":"CBF","date":"2015-02-05","pret":0.01151,"close":25.5}
{"ticker":"CBF","date":"2015-02-06","pret":0.01177,"close":25.58}
{"ticker":"CBF","date":"2015-02-09","pret":-0.02608,"close":25.26}
{"ticker":"CBF","date":"2015-02-10","pret":0.01982,"close":25.65}
{"ticker":"CBF","date":"2015-02-11","pret":0.00587,"close":25.62}
{"ticker":"CBF","date":"2015-02-12","pret":0.00195,"close":26.13}
{"ticker":"CBF","date":"2015-02-13","pret":0.01966,"close":26.04}
{"ticker":"CBF","date":"2015-02-17","pret":-0.00229,"close":26.51}
{"ticker":"CBF","date":"2015-02-18","pret":0.01104,"close":26.09}
{"ticker":"CBF","date":"2015-02-19","pret":-0.01257,"close":26}
{"ticker":"CBF","date":"2015-02-20","pret":-0.00077,"close":26.24}
{"ticker":"CBF","date":"2015-02-23","pret":0.0065,"close":26.69}
{"ticker":"CBF","date":"2015-02-24","pret":0.01775,"close":26.81}
{"ticker":"CBF","date":"2015-02-25","pret":0.00486,"close":26.91}
{"ticker":"CBF","date":"2015-02-26","pret":0.00037,"close":26.99}
{"ticker":"CBF","date":"2015-02-27","pret":0.0026,"close":26.55}
{"ticker":"CBF","date":"2015-03-02","pret":-0.01422,"close":26.97}
{"ticker":"CBF","date":"2015-03-03","pret":0.0105,"close":26.65}
{"ticker":"CBF","date":"2015-03-04","pret":-0.01314,"close":26.69}
{"ticker":"CBF","date":"2015-03-05","pret":0.00828,"close":27.02}
{"ticker":"CBF","date":"2015-03-06","pret":0.00895,"close":27.23}
{"ticker":"CBF","date":"2015-03-09","pret":0.01548,"close":27.64}
{"ticker":"CBF","date":"2015-03-10","pret":0.0011,"close":27.35}
{"ticker":"CBF","date":"2015-03-11","pret":-0.00219,"close":27.41}
{"ticker":"CBF","date":"2015-03-12","pret":0.00657,"close":27.99}
{"ticker":"CBF","date":"2015-03-13","pret":0.01766,"close":28.2}
{"ticker":"CBF","date":"2015-03-16","pret":0.00676,"close":27.63}
{"ticker":"CBF","date":"2015-03-17","pret":-0.01718,"close":27.89}
{"ticker":"CBF","date":"2015-03-18","pret":0.0018,"close":27.53}
{"ticker":"CBF","date":"2015-03-19","pret":-0.0116,"close":27.72}
{"ticker":"CBF","date":"2015-03-20","pret":0.01663,"close":28.12}
{"ticker":"CBF","date":"2015-03-23","pret":0.00821,"close":28.15}
{"ticker":"CBF","date":"2015-03-24","pret":0.00107,"close":28.03}
{"ticker":"CBF","date":"2015-03-25","pret":-0.00463,"close":27.28}
{"ticker":"CBF","date":"2015-03-26","pret":-0.02897,"close":27.32}
{"ticker":"CBF","date":"2015-03-27","pret":0.00403,"close":27.42}
{"ticker":"CBF","date":"2015-03-30","pret":0.00547,"close":27.83}
{"ticker":"CBF","date":"2015-03-31","pret":0.00761,"close":27.61}
{"ticker":"CBF","date":"2015-04-01","pret":-0.00798,"close":27.46}
{"ticker":"CBF","date":"2015-04-02","pret":0,"close":27.57}
{"ticker":"CBF","date":"2015-04-06","pret":-0.00292,"close":27.29}
{"ticker":"CBF","date":"2015-04-07","pret":-0.00512,"close":26.7}
{"ticker":"CBF","date":"2015-04-08","pret":-0.02226,"close":27.48}
{"ticker":"CBF","date":"2015-04-09","pret":0.02994,"close":27.75}
{"ticker":"CBF","date":"2015-04-10","pret":0.01804,"close":28.23}
{"ticker":"CBF","date":"2015-04-13","pret":0.00713,"close":28.52}
{"ticker":"CBF","date":"2015-04-14","pret":0.0106,"close":27.99}
{"ticker":"CBF","date":"2015-04-15","pret":-0.01522,"close":28.52}
{"ticker":"CBF","date":"2015-04-16","pret":0.01382,"close":28.5}
{"ticker":"CBF","date":"2015-04-17","pret":-0.00494,"close":28.24}
{"ticker":"CBF","date":"2015-04-20","pret":0.00141,"close":28.32}
{"ticker":"CBF","date":"2015-04-21","pret":0.00176,"close":28.38}
{"ticker":"CBF","date":"2015-04-22","pret":-0.0007,"close":28.28}
{"ticker":"CBF","date":"2015-04-23","pret":-0.00212,"close":27.63}
{"ticker":"CBF","date":"2015-04-24","pret":-0.0218,"close":27.61}
{"ticker":"CBF","date":"2015-04-27","pret":0.00433,"close":27.52}
{"ticker":"CBF","date":"2015-04-28","pret":-0.01303,"close":27.86}
{"ticker":"CBF","date":"2015-04-29","pret":0.01627,"close":27.89}
{"ticker":"CBF","date":"2015-04-30","pret":-0.00539,"close":27.12}
{"ticker":"CBF","date":"2015-05-01","pret":-0.0215,"close":27.19}
{"ticker":"CBF","date":"2015-05-04","pret":0.00074,"close":27.45}
{"ticker":"CBF","date":"2015-05-05","pret":0.0066,"close":27.29}
{"ticker":"CBF","date":"2015-05-06","pret":-0.00146,"close":27.58}
{"ticker":"CBF","date":"2015-05-07","pret":0.01092,"close":27.7}
{"ticker":"CBF","date":"2015-05-08","pret":0.0047,"close":27.62}
{"ticker":"CBF","date":"2015-05-11","pret":-0.00289,"close":27.8}
{"ticker":"CBF","date":"2015-05-12","pret":-0.00145,"close":27.92}
{"ticker":"CBF","date":"2015-05-13","pret":0.00937,"close":28.18}
{"ticker":"CBF","date":"2015-05-14","pret":0.01283,"close":28.59}
{"ticker":"CBF","date":"2015-05-15","pret":0.01162,"close":28.38}
{"ticker":"CBF","date":"2015-05-18","pret":-0.00421,"close":28.96}
{"ticker":"CBF","date":"2015-05-19","pret":0.01638,"close":29.03}
{"ticker":"CBF","date":"2015-05-20","pret":0.00724,"close":29.19}
{"ticker":"CBF","date":"2015-05-21","pret":0.00274,"close":28.76}
{"ticker":"CBF","date":"2015-05-22","pret":-0.01761,"close":28.43}
{"ticker":"CBF","date":"2015-05-26","pret":-0.0151,"close":28.44}
{"ticker":"CBF","date":"2015-05-27","pret":0.00705,"close":28.72}
{"ticker":"CBF","date":"2015-05-28","pret":0.00805,"close":28.86}
{"ticker":"CBF","date":"2015-05-29","pret":0.00209,"close":28.52}
{"ticker":"CBF","date":"2015-06-01","pret":-0.00104,"close":28.6}
{"ticker":"CBF","date":"2015-06-02","pret":-0.01085,"close":28.92}
{"ticker":"CBF","date":"2015-06-03","pret":0.01744,"close":29.34}
{"ticker":"CBF","date":"2015-06-04","pret":0.00792,"close":29.03}
{"ticker":"CBF","date":"2015-06-05","pret":-0.00412,"close":29.18}
{"ticker":"CBF","date":"2015-06-08","pret":0.00344,"close":28.84}
{"ticker":"CBF","date":"2015-06-09","pret":-0.00931,"close":29.2}
{"ticker":"CBF","date":"2015-06-10","pret":0.01888,"close":29.61}
{"ticker":"CBF","date":"2015-06-11","pret":0.00678,"close":29.7}
{"ticker":"CBF","date":"2015-06-12","pret":-0.00169,"close":29.67}
{"ticker":"CBF","date":"2015-06-15","pret":-0.00543,"close":29.31}
{"ticker":"CBF","date":"2015-06-16","pret":-0.00238,"close":29.34}
{"ticker":"CBF","date":"2015-06-17","pret":0.00578,"close":28.82}
{"ticker":"CBF","date":"2015-06-18","pret":-0.02159,"close":29.25}
{"ticker":"CBF","date":"2015-06-19","pret":0.01615,"close":29.52}
{"ticker":"CBF","date":"2015-06-22","pret":0.01488,"close":29.87}
{"ticker":"CBF","date":"2015-06-23","pret":0.00268,"close":30.02}
{"ticker":"CBF","date":"2015-06-24","pret":0.00501,"close":29.83}
{"ticker":"CBF","date":"2015-06-25","pret":0,"close":30.04}
{"ticker":"CBF","date":"2015-06-26","pret":-0.001,"close":30.45}
{"ticker":"CBF","date":"2015-06-29","pret":-0.01073,"close":29.05}
{"ticker":"CBF","date":"2015-06-30","pret":-0.01085,"close":29.07}
{"ticker":"CBF","date":"2015-07-01","pret":0.0017,"close":29.32}
{"ticker":"CBF","date":"2015-07-02","pret":-0.00409,"close":28.84}
{"ticker":"CBF","date":"2015-07-06","pret":-0.02561,"close":29.12}
{"ticker":"CBF","date":"2015-07-07","pret":0.01841,"close":28.71}
{"ticker":"CBF","date":"2015-07-08","pret":-0.01911,"close":28.45}
{"ticker":"CBF","date":"2015-07-09","pret":0.0122,"close":28.71}
{"ticker":"CBF","date":"2015-07-10","pret":0.00346,"close":29.28}
{"ticker":"CBF","date":"2015-07-13","pret":0.01406,"close":29.4}
{"ticker":"CBF","date":"2015-07-14","pret":-0.00546,"close":29.4}
{"ticker":"CBF","date":"2015-07-15","pret":0.0092,"close":29.22}
{"ticker":"CBF","date":"2015-07-16","pret":-0.00102,"close":29.69}
{"ticker":"CBF","date":"2015-07-17","pret":0.01181,"close":29.72}
{"ticker":"CBF","date":"2015-07-20","pret":-0.00336,"close":29.96}
{"ticker":"CBF","date":"2015-07-21","pret":0.00671,"close":29.93}
{"ticker":"CBF","date":"2015-07-22","pret":-0.00067,"close":30.44}
{"ticker":"CBF","date":"2015-07-23","pret":0.0189,"close":29.26}
{"ticker":"CBF","date":"2015-07-24","pret":-0.03816,"close":29.54}
{"ticker":"CBF","date":"2015-07-27","pret":0.00307,"close":29.5}
{"ticker":"CBF","date":"2015-07-28","pret":0.0088,"close":29.35}
{"ticker":"CBF","date":"2015-07-29","pret":-0.0146,"close":29.66}
{"ticker":"CBF","date":"2015-07-30","pret":0.01123,"close":29.93}
{"ticker":"CBF","date":"2015-07-31","pret":0.01244,"close":29.97}
{"ticker":"CBF","date":"2015-08-03","pret":0.00134,"close":29.92}
{"ticker":"CBF","date":"2015-08-04","pret":0.00267,"close":29.95}
{"ticker":"CBF","date":"2015-08-05","pret":-0.00067,"close":30.42}
{"ticker":"CBF","date":"2015-08-06","pret":0.01389,"close":30}
{"ticker":"CBF","date":"2015-08-07","pret":-0.01589,"close":29.98}
{"ticker":"CBF","date":"2015-08-10","pret":0.00433,"close":30.39}
{"ticker":"CBF","date":"2015-08-11","pret":0.00199,"close":29.93}
{"ticker":"CBF","date":"2015-08-12","pret":-0.01402,"close":29.61}
{"ticker":"CBF","date":"2015-08-13","pret":-0.00539,"close":29.78}
{"ticker":"CBF","date":"2015-08-14","pret":0.00371,"close":30.2}
{"ticker":"CBF","date":"2015-08-17","pret":0.01105,"close":30.54}
{"ticker":"CBF","date":"2015-08-18","pret":0.01455,"close":30.58}
{"ticker":"CBF","date":"2015-08-19","pret":-0.00131,"close":30.43}
{"ticker":"CBF","date":"2015-08-20","pret":-0.00693,"close":29.87}
{"ticker":"CBF","date":"2015-08-21","pret":-0.01199,"close":30.13}
{"ticker":"CBF","date":"2015-08-24","pret":-0.02682,"close":28.33}
{"ticker":"CBF","date":"2015-08-25","pret":0.0072,"close":28.28}
{"ticker":"CBF","date":"2015-08-26","pret":-0.01758,"close":28.88}
{"ticker":"CBF","date":"2015-08-27","pret":0.01175,"close":29.01}
{"ticker":"CBF","date":"2015-08-28","pret":-0.00967,"close":29.7}
{"ticker":"CBF","date":"2015-08-31","pret":0.02603,"close":30.77}
{"ticker":"CBF","date":"2015-09-01","pret":0.01842,"close":29.75}
{"ticker":"CBF","date":"2015-09-02","pret":-0.00066,"close":30.09}
{"ticker":"CBF","date":"2015-09-03","pret":0.00232,"close":30.15}
{"ticker":"CBF","date":"2015-09-04","pret":-0.01368,"close":30.21}
{"ticker":"CBF","date":"2015-09-08","pret":0.02554,"close":31.25}
{"ticker":"CBF","date":"2015-09-09","pret":0.03222,"close":30.8}
{"ticker":"CBF","date":"2015-09-10","pret":-0.02342,"close":31.4}
{"ticker":"CBF","date":"2015-09-11","pret":0.0196,"close":30.9}
{"ticker":"CBF","date":"2015-09-14","pret":-0.01636,"close":31.14}
{"ticker":"CBF","date":"2015-09-15","pret":0.01062,"close":32.08}
{"ticker":"CBF","date":"2015-09-16","pret":0.02809,"close":31.91}
{"ticker":"CBF","date":"2015-09-17","pret":-0.00624,"close":30.6}
{"ticker":"CBF","date":"2015-09-18","pret":-0.05836,"close":30.05}
{"ticker":"CBF","date":"2015-09-21","pret":0.00265,"close":30.24}
{"ticker":"CBF","date":"2015-09-22","pret":-0.00932,"close":30.19}
{"ticker":"CBF","date":"2015-09-23","pret":0.01163,"close":30.5}
{"ticker":"CBF","date":"2015-09-24","pret":-0.00033,"close":30.53}
{"ticker":"CBF","date":"2015-09-25","pret":0.01996,"close":30.58}
{"ticker":"CBF","date":"2015-09-28","pret":-0.01436,"close":30.48}
{"ticker":"CBF","date":"2015-09-29","pret":0.00459,"close":30.13}
{"ticker":"CBF","date":"2015-09-30","pret":-0.01085,"close":30.23}
{"ticker":"CBF","date":"2015-10-01","pret":0.00231,"close":30.32}
{"ticker":"CBF","date":"2015-10-02","pret":-0.01262,"close":30.23}
{"ticker":"CBF","date":"2015-10-05","pret":0.01624,"close":30.72}
{"ticker":"CBF","date":"2015-10-06","pret":0.00981,"close":30.35}
{"ticker":"CBF","date":"2015-10-07","pret":-0.00883,"close":30.75}
{"ticker":"CBF","date":"2015-10-08","pret":0.00393,"close":31.23}
{"ticker":"CBF","date":"2015-10-09"}
{"ticker":"CBF","date":"2015-10-12","pret":0.01009,"close":31.51}
{"ticker":"CBF","date":"2015-10-13","pret":0.01702,"close":31.49}
{"ticker":"CBF","date":"2015-10-14","pret":0.00254,"close":30.73}
{"ticker":"CBF","date":"2015-10-15","pret":-0.01924,"close":31.62}
{"ticker":"CBF","date":"2015-10-16","pret":0.02494,"close":31.75}
{"ticker":"CBF","date":"2015-10-19","pret":-0.00032,"close":31.67}
{"ticker":"CBF","date":"2015-10-20","pret":-0.00032,"close":31.5}
{"ticker":"CBF","date":"2015-10-21","pret":-0.00475,"close":30.47}
{"ticker":"CBF","date":"2015-10-22","pret":-0.01439,"close":30.97}
{"ticker":"CBF","date":"2015-10-23","pret":0.01312,"close":33.03}
{"ticker":"CBF","date":"2015-10-26","pret":0.04779,"close":32.96}
{"ticker":"CBF","date":"2015-10-27","pret":-0.0076,"close":32.54}
{"ticker":"CBF","date":"2015-10-28","pret":-0.00643,"close":33.55}
{"ticker":"CBF","date":"2015-10-29","pret":0.02609,"close":33.05}
{"ticker":"CBF","date":"2015-10-30","pret":-0.01205,"close":32.3}
{"ticker":"CBF","date":"2015-11-02","pret":-0.02144,"close":32.6}
{"ticker":"CBF","date":"2015-11-03","pret":0.00586,"close":32.78}
{"ticker":"CBF","date":"2015-11-04","pret":0.01163,"close":33.03}
{"ticker":"CBF","date":"2015-11-05","pret":0.00486,"close":33.44}
{"ticker":"CBF","date":"2015-11-06","pret":0.01293,"close":34.27}
{"ticker":"CBF","date":"2015-11-09","pret":0.02392,"close":34.17}
{"ticker":"CBF","date":"2015-11-10","pret":-0.00673,"close":34.31}
{"ticker":"CBF","date":"2015-11-11","pret":0.01371,"close":34.08}
{"ticker":"CBF","date":"2015-11-12","pret":-0.02138,"close":33.45}
{"ticker":"CBF","date":"2015-11-13","pret":-0.01642,"close":33.32}
{"ticker":"CBF","date":"2015-11-16","pret":0.0027,"close":33.52}
{"ticker":"CBF","date":"2015-11-17","pret":0.00598,"close":33.78}
{"ticker":"CBF","date":"2015-11-18","pret":0.00832,"close":33.98}
{"ticker":"CBF","date":"2015-11-19","pret":0.0059,"close":33.76}
{"ticker":"CBF","date":"2015-11-20","pret":-0.00295,"close":33.59}
{"ticker":"CBF","date":"2015-11-23","pret":-0.01157,"close":33.44}
{"ticker":"CBF","date":"2015-11-24","pret":-0.00659,"close":33.85}
{"ticker":"CBF","date":"2015-11-25","pret":0.01668,"close":33.97}
{"ticker":"CBF","date":"2015-11-26"}
{"ticker":"CBF","date":"2015-11-27","pret":0.00354,"close":33.41}
{"ticker":"CBF","date":"2015-11-30","pret":-0.01543,"close":33.72}
{"ticker":"CBF","date":"2015-12-01","pret":0.01484,"close":33.97}
{"ticker":"CBF","date":"2015-12-02","pret":0.00617,"close":33.19}
{"ticker":"CBF","date":"2015-12-03","pret":-0.0222,"close":32.91}
{"ticker":"CBF","date":"2015-12-04","pret":-0.01447,"close":33.13}
{"ticker":"CBF","date":"2015-12-07","pret":0.00303,"close":32.53}
{"ticker":"CBF","date":"2015-12-08","pret":-0.02328,"close":32.57}
{"ticker":"CBF","date":"2015-12-09","pret":0.00309,"close":31.82}
{"ticker":"CBF","date":"2015-12-10","pret":-0.01871,"close":32.07}
{"ticker":"CBF","date":"2015-12-11","pret":-0.00063,"close":31.31}
{"ticker":"CBF","date":"2015-12-14","pret":-0.01844,"close":31.46}
{"ticker":"CBF","date":"2015-12-15","pret":0.01654,"close":32.1}
{"ticker":"CBF","date":"2015-12-16","pret":0.01659,"close":32.4}
{"ticker":"CBF","date":"2015-12-17"}
{"ticker":"CBF","date":"2015-12-18","pret":-0.00591,"close":31.64}
{"ticker":"CBF","date":"2015-12-21","pret":-0.00846,"close":32.59}
{"ticker":"CBF","date":"2015-12-22","pret":0.02917,"close":32.54}
{"ticker":"CBF","date":"2015-12-23","pret":0.00397,"close":32.94}
{"ticker":"CBF","date":"2015-12-24","pret":0.00456,"close":32.78}
{"ticker":"CBF","date":"2015-12-28","pret":-0.00944,"close":32.5}
{"ticker":"CBF","date":"2015-12-29","pret":0.00031,"close":32.73}
{"ticker":"CBF","date":"2015-12-30","pret":-0.00214,"close":32.6}
{"ticker":"CBF","date":"2015-12-31","pret":-0.00461,"close":31.98}
{"ticker":"CBF","date":"2016-01-04","pret":-0.03416,"close":31.32}
{"ticker":"CBF","date":"2016-01-05","pret":-0.00128,"close":31.52}
{"ticker":"CBG","date":"2015-01-02","pret":-0.01353,"close":34.67}
{"ticker":"CBG","date":"2015-01-05","pret":-0.00581,"close":33.92}
{"ticker":"CBG","date":"2015-01-06","pret":-0.0079,"close":33.66}
{"ticker":"CBG","date":"2015-01-07","pret":-0.00442,"close":34.01}
{"ticker":"CBG","date":"2015-01-08","pret":0.01028,"close":34.75}
{"ticker":"CBG","date":"2015-01-09","pret":0.01794,"close":34.65}
{"ticker":"CBG","date":"2015-01-12","pret":-0.00201,"close":34.5}
{"ticker":"CBG","date":"2015-01-13","pret":-0.0023,"close":34.09}
{"ticker":"CBG","date":"2015-01-14","pret":-0.02953,"close":33.76}
{"ticker":"CBG","date":"2015-01-15","pret":0.00503,"close":33.24}
{"ticker":"CBG","date":"2015-01-16","pret":-0.02209,"close":33.09}
{"ticker":"CBG","date":"2015-01-20","pret":0.0006,"close":32.95}
{"ticker":"CBG","date":"2015-01-21","pret":-0.00848,"close":32.64}
{"ticker":"CBG","date":"2015-01-22","pret":0.00243,"close":33.11}
{"ticker":"CBG","date":"2015-01-23","pret":0.00484,"close":32.95}
{"ticker":"CBG","date":"2015-01-26","pret":-0.00545,"close":33.27}
{"ticker":"CBG","date":"2015-01-27","pret":0.00182,"close":33.23}
{"ticker":"CBG","date":"2015-01-28","pret":0.01504,"close":32.72}
{"ticker":"CBG","date":"2015-01-29","pret":-0.02265,"close":32.99}
{"ticker":"CBG","date":"2015-01-30","pret":0.00092,"close":32.34}
{"ticker":"CBG","date":"2015-02-02","pret":-0.00858,"close":32.57}
{"ticker":"CBG","date":"2015-02-03","pret":0.01041,"close":33.68}
{"ticker":"CBG","date":"2015-02-04","pret":0.0208,"close":33.74}
{"ticker":"CBG","date":"2015-02-05","pret":0.01304,"close":34.78}
{"ticker":"CBG","date":"2015-02-06","pret":0.02702,"close":33.92}
{"ticker":"CBG","date":"2015-02-09","pret":-0.0347,"close":34.03}
{"ticker":"CBG","date":"2015-02-10","pret":0.01765,"close":34.6}
{"ticker":"CBG","date":"2015-02-11","pret":0.009,"close":34.72}
{"ticker":"CBG","date":"2015-02-12","pret":0.00317,"close":35.13}
{"ticker":"CBG","date":"2015-02-13","pret":0.00803,"close":34.96}
{"ticker":"CBG","date":"2015-02-17","pret":0.00086,"close":34.77}
{"ticker":"CBG","date":"2015-02-18","pret":-0.01062,"close":35}
{"ticker":"CBG","date":"2015-02-19","pret":0.00317,"close":34.56}
{"ticker":"CBG","date":"2015-02-20","pret":-0.00896,"close":34.76}
{"ticker":"CBG","date":"2015-02-23","pret":0.0101,"close":34.89}
{"ticker":"CBG","date":"2015-02-24","pret":0.00144,"close":34.67}
{"ticker":"CBG","date":"2015-02-25","pret":-0.00546,"close":34.78}
{"ticker":"CBG","date":"2015-02-26","pret":0.00058,"close":34.46}
{"ticker":"CBG","date":"2015-02-27","pret":-0.00869,"close":34.26}
{"ticker":"CBG","date":"2015-03-02","pret":-0.00146,"close":34.81}
{"ticker":"CBG","date":"2015-03-03","pret":0.0087,"close":34.48}
{"ticker":"CBG","date":"2015-03-04","pret":-0.00608,"close":34.21}
{"ticker":"CBG","date":"2015-03-05","pret":-0.0032,"close":34.53}
{"ticker":"CBG","date":"2015-03-06","pret":0.00233,"close":34.66}
{"ticker":"CBG","date":"2015-03-09","pret":0.00868,"close":34.87}
{"ticker":"CBG","date":"2015-03-10","pret":-0.00144,"close":34.12}
{"ticker":"CBG","date":"2015-03-11","pret":-0.01424,"close":34.14}
{"ticker":"CBG","date":"2015-03-12","pret":0.00555,"close":34.99}
{"ticker":"CBG","date":"2015-03-13","pret":0.01703,"close":34.54}
{"ticker":"CBG","date":"2015-03-16","pret":-0.00574,"close":35.01}
{"ticker":"CBG","date":"2015-03-17","pret":0.00316,"close":34.93}
{"ticker":"CBG","date":"2015-03-18","pret":0.00029,"close":35.81}
{"ticker":"CBG","date":"2015-03-19","pret":0.02493,"close":35.74}
{"ticker":"CBG","date":"2015-03-20","pret":0.00307,"close":36.79}
{"ticker":"CBG","date":"2015-03-23","pret":0.02534,"close":36.58}
{"ticker":"CBG","date":"2015-03-24","pret":-0.00902,"close":36.06}
{"ticker":"CBG","date":"2015-03-25","pret":-0.00882,"close":35.49}
{"ticker":"CBG","date":"2015-03-26","pret":-0.02098,"close":35.65}
{"ticker":"CBG","date":"2015-03-27","pret":0.00873,"close":35.93}
{"ticker":"CBG","date":"2015-03-30","pret":0.01336,"close":36.41}
{"ticker":"CBG","date":"2015-03-31","pret":0.01999,"close":38.71}
{"ticker":"CBG","date":"2015-04-01","pret":0.05074,"close":38.83}
{"ticker":"CBG","date":"2015-04-02","pret":-0.00052,"close":38.89}
{"ticker":"CBG","date":"2015-04-06","pret":0.00026,"close":38.92}
{"ticker":"CBG","date":"2015-04-07","pret":0.00077,"close":38.35}
{"ticker":"CBG","date":"2015-04-08","pret":-0.0088,"close":38.43}
{"ticker":"CBG","date":"2015-04-09","pret":-0.0039,"close":38.65}
{"ticker":"CBG","date":"2015-04-10","pret":0.01218,"close":38.51}
{"ticker":"CBG","date":"2015-04-13","pret":-0.00828,"close":38.58}
{"ticker":"CBG","date":"2015-04-14","pret":0.00311,"close":38.32}
{"ticker":"CBG","date":"2015-04-15","pret":-0.00233,"close":38.41}
{"ticker":"CBG","date":"2015-04-16","pret":-0.01018,"close":38.88}
{"ticker":"CBG","date":"2015-04-17","pret":0.01199,"close":38.42}
{"ticker":"CBG","date":"2015-04-20","pret":-0.00026,"close":38.54}
{"ticker":"CBG","date":"2015-04-21","pret":0.00181,"close":38.33}
{"ticker":"CBG","date":"2015-04-22","pret":-0.00675,"close":38.33}
{"ticker":"CBG","date":"2015-04-23","pret":-0.00575,"close":38.23}
{"ticker":"CBG","date":"2015-04-24","pret":0.00418,"close":38.49}
{"ticker":"CBG","date":"2015-04-27","pret":0.00754,"close":38.36}
{"ticker":"CBG","date":"2015-04-28","pret":-0.00519,"close":38.66}
{"ticker":"CBG","date":"2015-04-29","pret":0.01498,"close":38.59}
{"ticker":"CBG","date":"2015-04-30","pret":-0.01161,"close":38.34}
{"ticker":"CBG","date":"2015-05-01","pret":0.00233,"close":38.51}
{"ticker":"CBG","date":"2015-05-04","pret":-0.00155,"close":38.58}
{"ticker":"CBG","date":"2015-05-05","pret":-0.00702,"close":37.28}
{"ticker":"CBG","date":"2015-05-06","pret":-0.02699,"close":36.87}
{"ticker":"CBG","date":"2015-05-07","pret":-0.00997,"close":37.01}
{"ticker":"CBG","date":"2015-05-08","pret":0.01772,"close":37.55}
{"ticker":"CBG","date":"2015-05-11","pret":-0.004,"close":38.33}
{"ticker":"CBG","date":"2015-05-12","pret":0.01617,"close":37.57}
{"ticker":"CBG","date":"2015-05-13","pret":-0.01243,"close":37.6}
{"ticker":"CBG","date":"2015-05-14","pret":0.00954,"close":38.52}
{"ticker":"CBG","date":"2015-05-15","pret":0.01932,"close":38.57}
{"ticker":"CBG","date":"2015-05-18","pret":-0.00623,"close":38.72}
{"ticker":"CBG","date":"2015-05-19","pret":0.00803,"close":38.69}
{"ticker":"CBG","date":"2015-05-20","pret":0.00155,"close":38.68}
{"ticker":"CBG","date":"2015-05-21","pret":-0.00413,"close":38.25}
{"ticker":"CBG","date":"2015-05-22","pret":-0.01119,"close":38.29}
{"ticker":"CBG","date":"2015-05-26","pret":0.00052,"close":38.36}
{"ticker":"CBG","date":"2015-05-27","pret":0.0073,"close":38.61}
{"ticker":"CBG","date":"2015-05-28","pret":-0.00052,"close":38.32}
{"ticker":"CBG","date":"2015-05-29","pret":-0.00312,"close":38.24}
{"ticker":"CBG","date":"2015-06-01","pret":-0.00026,"close":38.48}
{"ticker":"CBG","date":"2015-06-02","pret":-0.0034,"close":38.44}
{"ticker":"CBG","date":"2015-06-03","pret":0.0047,"close":38.15}
{"ticker":"CBG","date":"2015-06-04","pret":-0.01073,"close":37.91}
{"ticker":"CBG","date":"2015-06-05","pret":-0.00925,"close":37.42}
{"ticker":"CBG","date":"2015-06-08","pret":-0.00319,"close":36.85}
{"ticker":"CBG","date":"2015-06-09","pret":-0.01693,"close":36.6}
{"ticker":"CBG","date":"2015-06-10","pret":-0.00598,"close":37.1}
{"ticker":"CBG","date":"2015-06-11","pret":0.01676,"close":37.32}
{"ticker":"CBG","date":"2015-06-12","pret":-0.00322,"close":37.29}
{"ticker":"CBG","date":"2015-06-15","pret":-0.0035,"close":36.57}
{"ticker":"CBG","date":"2015-06-16","pret":-0.01441,"close":36.53}
{"ticker":"CBG","date":"2015-06-17","pret":0.00137,"close":36.7}
{"ticker":"CBG","date":"2015-06-18","pret":0.00627,"close":37.72}
{"ticker":"CBG","date":"2015-06-19","pret":0.01054,"close":37.12}
{"ticker":"CBG","date":"2015-06-22","pret":0.00483,"close":37.11}
{"ticker":"CBG","date":"2015-06-23","pret":0.00027,"close":37.39}
{"ticker":"CBG","date":"2015-06-24","pret":-0.00027,"close":37.29}
{"ticker":"CBG","date":"2015-06-25","pret":-0.00107,"close":37.21}
{"ticker":"CBG","date":"2015-06-26","pret":-0.00349,"close":37.49}
{"ticker":"CBG","date":"2015-06-29","pret":0.00081,"close":36.51}
{"ticker":"CBG","date":"2015-06-30","pret":-0.01189,"close":37}
{"ticker":"CBG","date":"2015-07-01","pret":0.01564,"close":37.52}
{"ticker":"CBG","date":"2015-07-02","pret":0.00826,"close":37.68}
{"ticker":"CBG","date":"2015-07-06","pret":-0.0088,"close":37.43}
{"ticker":"CBG","date":"2015-07-07","pret":0.00587,"close":38.05}
{"ticker":"CBG","date":"2015-07-08","pret":0.00478,"close":37.31}
{"ticker":"CBG","date":"2015-07-09","pret":0,"close":37.2}
{"ticker":"CBG","date":"2015-07-10","pret":-0.00053,"close":37.6}
{"ticker":"CBG","date":"2015-07-13","pret":0.00766,"close":37.8}
{"ticker":"CBG","date":"2015-07-14","pret":-0.00422,"close":38.02}
{"ticker":"CBG","date":"2015-07-15","pret":0.00343,"close":38.04}
{"ticker":"CBG","date":"2015-07-16","pret":0.00865,"close":38.37}
{"ticker":"CBG","date":"2015-07-17","pret":0.00104,"close":37.52}
{"ticker":"CBG","date":"2015-07-20","pret":-0.02188,"close":38.02}
{"ticker":"CBG","date":"2015-07-21","pret":0.01218,"close":38.34}
{"ticker":"CBG","date":"2015-07-22","pret":0.0076,"close":38.47}
{"ticker":"CBG","date":"2015-07-23","pret":0.00521,"close":38.56}
{"ticker":"CBG","date":"2015-07-24","pret":0,"close":37.69}
{"ticker":"CBG","date":"2015-07-27","pret":-0.02526,"close":37.37}
{"ticker":"CBG","date":"2015-07-28","pret":0,"close":37.75}
{"ticker":"CBG","date":"2015-07-29","pret":0.00452,"close":37.18}
{"ticker":"CBG","date":"2015-07-30","pret":-0.01362,"close":37.59}
{"ticker":"CBG","date":"2015-07-31","pret":0.01362,"close":37.97}
{"ticker":"CBG","date":"2015-08-03","pret":0.00661,"close":37.75}
{"ticker":"CBG","date":"2015-08-04","pret":-0.0037,"close":37.63}
{"ticker":"CBG","date":"2015-08-05","pret":0.00291,"close":38}
{"ticker":"CBG","date":"2015-08-06","pret":0.00237,"close":37.54}
{"ticker":"CBG","date":"2015-08-07","pret":-0.01271,"close":37.46}
{"ticker":"CBG","date":"2015-08-10","pret":0.00823,"close":38.3}
{"ticker":"CBG","date":"2015-08-11","pret":0.00632,"close":38.5}
{"ticker":"CBG","date":"2015-08-12","pret":-0.00289,"close":37.54}
{"ticker":"CBG","date":"2015-08-13","pret":-0.01299,"close":38.02}
{"ticker":"CBG","date":"2015-08-14","pret":0.01141,"close":38.23}
{"ticker":"CBG","date":"2015-08-17","pret":0.00448,"close":37.91}
{"ticker":"CBG","date":"2015-08-18","pret":-0.005,"close":37.59}
{"ticker":"CBG","date":"2015-08-19","pret":-0.01142,"close":37.31}
{"ticker":"CBG","date":"2015-08-20","pret":-0.01588,"close":36.28}
{"ticker":"CBG","date":"2015-08-21","pret":-0.02361,"close":34.92}
{"ticker":"CBG","date":"2015-08-24","pret":-0.0861,"close":32.47}
{"ticker":"CBG","date":"2015-08-25","pret":0.00964,"close":31.57}
{"ticker":"CBG","date":"2015-08-26","pret":-0.0252,"close":32.15}
{"ticker":"CBG","date":"2015-08-27","pret":0.00276,"close":32.59}
{"ticker":"CBG","date":"2015-08-28","pret":-0.00399,"close":32.53}
{"ticker":"CBG","date":"2015-08-31","pret":-0.00154,"close":32.02}
{"ticker":"CBG","date":"2015-09-01","pret":-0.03515,"close":31.15}
{"ticker":"CBG","date":"2015-09-02","pret":0.00605,"close":32.33}
{"ticker":"CBG","date":"2015-09-03","pret":0.0291,"close":32.78}
{"ticker":"CBG","date":"2015-09-04","pret":-0.00712,"close":31.79}
{"ticker":"CBG","date":"2015-09-08","pret":0.00557,"close":32.62}
{"ticker":"CBG","date":"2015-09-09","pret":0.01897,"close":32.3}
{"ticker":"CBG","date":"2015-09-10","pret":-0.02485,"close":32.52}
{"ticker":"CBG","date":"2015-09-11","pret":0.00496,"close":32.77}
{"ticker":"CBG","date":"2015-09-14","pret":0.01503,"close":32.29}
{"ticker":"CBG","date":"2015-09-15","pret":-0.01472,"close":32.97}
{"ticker":"CBG","date":"2015-09-16","pret":0.01746,"close":33.3}
{"ticker":"CBG","date":"2015-09-17","pret":0.00696,"close":33.37}
{"ticker":"CBG","date":"2015-09-18","pret":-0.0269,"close":33.23}
{"ticker":"CBG","date":"2015-09-21","pret":0.03141,"close":33.55}
{"ticker":"CBG","date":"2015-09-22","pret":-0.00421,"close":32.91}
{"ticker":"CBG","date":"2015-09-23","pret":-0.00484,"close":33.3}
{"ticker":"CBG","date":"2015-09-24","pret":-0.00091,"close":32.74}
{"ticker":"CBG","date":"2015-09-25","pret":0.00514,"close":32.56}
{"ticker":"CBG","date":"2015-09-28","pret":-0.02227,"close":30.93}
{"ticker":"CBG","date":"2015-09-29","pret":-0.04543,"close":31.31}
{"ticker":"CBG","date":"2015-09-30","pret":0.02424,"close":32}
{"ticker":"CBG","date":"2015-10-01","pret":0.00691,"close":31.83}
{"ticker":"CBG","date":"2015-10-02","pret":-0.01831,"close":31.96}
{"ticker":"CBG","date":"2015-10-05","pret":0.02455,"close":32.44}
{"ticker":"CBG","date":"2015-10-06","pret":0.00558,"close":32.13}
{"ticker":"CBG","date":"2015-10-07","pret":-0.00248,"close":32.32}
{"ticker":"CBG","date":"2015-10-08","pret":0.00031,"close":33.16}
{"ticker":"CBG","date":"2015-10-09","pret":0.02449,"close":32.97}
{"ticker":"CBG","date":"2015-10-12","pret":-0.00272,"close":33.34}
{"ticker":"CBG","date":"2015-10-13","pret":0.00333,"close":33.39}
{"ticker":"CBG","date":"2015-10-14","pret":0.00843,"close":33.41}
{"ticker":"CBG","date":"2015-10-15","pret":0.00329,"close":33.81}
{"ticker":"CBG","date":"2015-10-16","pret":0.0104,"close":34.38}
{"ticker":"CBG","date":"2015-10-19","pret":0.01351,"close":34.69}
{"ticker":"CBG","date":"2015-10-20","pret":0.009,"close":34.51}
{"ticker":"CBG","date":"2015-10-21","pret":0.00317,"close":34.27}
{"ticker":"CBG","date":"2015-10-22","pret":-0.00752,"close":35.28}
{"ticker":"CBG","date":"2015-10-23","pret":0.02805,"close":34.92}
{"ticker":"CBG","date":"2015-10-26","pret":-0.01593,"close":34.5}
{"ticker":"CBG","date":"2015-10-27","pret":-0.01473,"close":34.49}
{"ticker":"CBG","date":"2015-10-28","pret":0.07645,"close":37.57}
{"ticker":"CBG","date":"2015-10-29","pret":0.01286,"close":38.36}
{"ticker":"CBG","date":"2015-10-30","pret":0.02055,"close":37.28}
{"ticker":"CBG","date":"2015-11-02","pret":-0.02642,"close":37.56}
{"ticker":"CBG","date":"2015-11-03","pret":0.00321,"close":37.13}
{"ticker":"CBG","date":"2015-11-04","pret":-0.00858,"close":36.75}
{"ticker":"CBG","date":"2015-11-05","pret":-0.00729,"close":36.75}
{"ticker":"CBG","date":"2015-11-06","pret":-0.00981,"close":36.16}
{"ticker":"CBG","date":"2015-11-09","pret":-0.01184,"close":35.96}
{"ticker":"CBG","date":"2015-11-10","pret":-0.00222,"close":35.96}
{"ticker":"CBG","date":"2015-11-11","pret":-0.00028,"close":36.02}
{"ticker":"CBG","date":"2015-11-12","pret":-0.0039,"close":35.1}
{"ticker":"CBG","date":"2015-11-13","pret":-0.02114,"close":34.68}
{"ticker":"CBG","date":"2015-11-16","pret":-0.01405,"close":34.99}
{"ticker":"CBG","date":"2015-11-17","pret":0.01063,"close":34.99}
{"ticker":"CBG","date":"2015-11-18","pret":0.00485,"close":36.05}
{"ticker":"CBG","date":"2015-11-19","pret":0.02472,"close":36.32}
{"ticker":"CBG","date":"2015-11-20","pret":0.01214,"close":36.86}
{"ticker":"CBG","date":"2015-11-23","pret":0.00928,"close":36.84}
{"ticker":"CBG","date":"2015-11-24","pret":-0.00627,"close":36.86}
{"ticker":"CBG","date":"2015-11-25","pret":0.01087,"close":37.32}
{"ticker":"CBG","date":"2015-11-26"}
{"ticker":"CBG","date":"2015-11-27","pret":0.00888,"close":37.34}
{"ticker":"CBG","date":"2015-11-30","pret":0.00508,"close":37.47}
{"ticker":"CBG","date":"2015-12-01","pret":-0.00027,"close":37.71}
{"ticker":"CBG","date":"2015-12-02","pret":0.0032,"close":36.88}
{"ticker":"CBG","date":"2015-12-03","pret":-0.0177,"close":35.98}
{"ticker":"CBG","date":"2015-12-04","pret":-0.02299,"close":36.67}
{"ticker":"CBG","date":"2015-12-07","pret":0.01293,"close":36.38}
{"ticker":"CBG","date":"2015-12-08","pret":-0.0132,"close":36.09}
{"ticker":"CBG","date":"2015-12-09","pret":-0.00639,"close":35.33}
{"ticker":"CBG","date":"2015-12-10","pret":-0.01347,"close":35.18}
{"ticker":"CBG","date":"2015-12-11","pret":-0.01911,"close":34.57}
{"ticker":"CBG","date":"2015-12-14","pret":-0.00868,"close":34.69}
{"ticker":"CBG","date":"2015-12-15","pret":0.02183,"close":35.57}
{"ticker":"CBG","date":"2015-12-16","pret":0.01691,"close":36.28}
{"ticker":"CBG","date":"2015-12-17"}
{"ticker":"CBG","date":"2015-12-18","pret":-0.02118,"close":33.95}
{"ticker":"CBG","date":"2015-12-21","pret":-0.02222,"close":33.92}
{"ticker":"CBG","date":"2015-12-22","pret":-0.00703,"close":34.3}
{"ticker":"CBG","date":"2015-12-23","pret":0.01574,"close":34.87}
{"ticker":"CBG","date":"2015-12-24","pret":0.00893,"close":34.74}
{"ticker":"CBG","date":"2015-12-28","pret":-0.01124,"close":34.73}
{"ticker":"CBG","date":"2015-12-29","pret":0.01411,"close":35.13}
{"ticker":"CBG","date":"2015-12-30","pret":0.00314,"close":34.64}
{"ticker":"CBG","date":"2015-12-31","pret":-0.01435,"close":34.58}
{"ticker":"CBG","date":"2016-01-04","pret":-0.02192,"close":34.09}
{"ticker":"CBG","date":"2016-01-05","pret":0.00736,"close":34.39}
{"ticker":"CBI","date":"2015-01-02","pret":-0.00808,"close":42.05}
{"ticker":"CBI","date":"2015-01-05","pret":-0.01321,"close":39.99}
{"ticker":"CBI","date":"2015-01-06","pret":-0.03469,"close":39.1}
{"ticker":"CBI","date":"2015-01-07","pret":-0.01082,"close":38.89}
{"ticker":"CBI","date":"2015-01-08","pret":0.00051,"close":41.63}
{"ticker":"CBI","date":"2015-01-09","pret":0.05079,"close":40.13}
{"ticker":"CBI","date":"2015-01-12","pret":-0.03972,"close":39.56}
{"ticker":"CBI","date":"2015-01-13","pret":-0.00075,"close":38.83}
{"ticker":"CBI","date":"2015-01-14","pret":-0.04899,"close":38.27}
{"ticker":"CBI","date":"2015-01-15","pret":0.01772,"close":38.41}
{"ticker":"CBI","date":"2015-01-16","pret":-0.01091,"close":40.17}
{"ticker":"CBI","date":"2015-01-20","pret":0.04318,"close":38.94}
{"ticker":"CBI","date":"2015-01-21","pret":-0.02609,"close":40.31}
{"ticker":"CBI","date":"2015-01-22","pret":0.03506,"close":38.89}
{"ticker":"CBI","date":"2015-01-23","pret":-0.04253,"close":38.79}
{"ticker":"CBI","date":"2015-01-26","pret":0.01029,"close":39.21}
{"ticker":"CBI","date":"2015-01-27","pret":-0.01314,"close":39}
{"ticker":"CBI","date":"2015-01-28","pret":0.01288,"close":37.92}
{"ticker":"CBI","date":"2015-01-29","pret":-0.03041,"close":38.47}
{"ticker":"CBI","date":"2015-01-30","pret":-0.0208,"close":34.51}
{"ticker":"CBI","date":"2015-02-02","pret":-0.07003,"close":36.3}
{"ticker":"CBI","date":"2015-02-03","pret":0.04934,"close":37.69}
{"ticker":"CBI","date":"2015-02-04","pret":0.02553,"close":35.29}
{"ticker":"CBI","date":"2015-02-05","pret":-0.04835,"close":35.81}
{"ticker":"CBI","date":"2015-02-06","pret":0.01314,"close":36.26}
{"ticker":"CBI","date":"2015-02-09","pret":0.00637,"close":37.15}
{"ticker":"CBI","date":"2015-02-10","pret":0.03579,"close":36.85}
{"ticker":"CBI","date":"2015-02-11","pret":-0.02453,"close":37.1}
{"ticker":"CBI","date":"2015-02-12","pret":0.02053,"close":37.86}
{"ticker":"CBI","date":"2015-02-13","pret":0.02769,"close":38.69}
{"ticker":"CBI","date":"2015-02-17","pret":0.01932,"close":40.79}
{"ticker":"CBI","date":"2015-02-18","pret":0.04514,"close":41.69}
{"ticker":"CBI","date":"2015-02-19","pret":0.00632,"close":41.67}
{"ticker":"CBI","date":"2015-02-20","pret":0.00772,"close":41.35}
{"ticker":"CBI","date":"2015-02-23","pret":-0.00942,"close":40.83}
{"ticker":"CBI","date":"2015-02-24","pret":0.0017,"close":41.72}
{"ticker":"CBI","date":"2015-02-25","pret":0.06201,"close":47.65}
{"ticker":"CBI","date":"2015-02-26","pret":0.07859,"close":46.38}
{"ticker":"CBI","date":"2015-02-27","pret":-0.0187,"close":46.16}
{"ticker":"CBI","date":"2015-03-02","pret":-0.00279,"close":47.02}
{"ticker":"CBI","date":"2015-03-03","pret":0.01091,"close":46.44}
{"ticker":"CBI","date":"2015-03-04","pret":-0.02892,"close":46.08}
{"ticker":"CBI","date":"2015-03-05","pret":0.00764,"close":46.15}
{"ticker":"CBI","date":"2015-03-06","pret":0,"close":45.26}
{"ticker":"CBI","date":"2015-03-09","pret":-0.00589,"close":46.39}
{"ticker":"CBI","date":"2015-03-10","pret":0.00393,"close":46.35}
{"ticker":"CBI","date":"2015-03-11","pret":0.01018,"close":46.65}
{"ticker":"CBI","date":"2015-03-12","pret":0.0137,"close":47.28}
{"ticker":"CBI","date":"2015-03-13","pret":-0.00384,"close":45.48}
{"ticker":"CBI","date":"2015-03-16","pret":-0.03144,"close":45.59}
{"ticker":"CBI","date":"2015-03-17","pret":-0.00154,"close":45.34}
{"ticker":"CBI","date":"2015-03-18","pret":-0.00332,"close":46.42}
{"ticker":"CBI","date":"2015-03-19","pret":0.0169,"close":44.43}
{"ticker":"CBI","date":"2015-03-20","pret":-0.01756,"close":45.29}
{"ticker":"CBI","date":"2015-03-23","pret":0.00904,"close":46.29}
{"ticker":"CBI","date":"2015-03-24","pret":0.02042,"close":46.64}
{"ticker":"CBI","date":"2015-03-25","pret":0.00792,"close":46.18}
{"ticker":"CBI","date":"2015-03-26","pret":-0.01332,"close":48.1}
{"ticker":"CBI","date":"2015-03-27","pret":0.03984,"close":48.69}
{"ticker":"CBI","date":"2015-03-30","pret":0.03049,"close":49.48}
{"ticker":"CBI","date":"2015-03-31","pret":-0.01319,"close":49.26}
{"ticker":"CBI","date":"2015-04-01","pret":0.00082,"close":47.86}
{"ticker":"CBI","date":"2015-04-02","pret":-0.02333,"close":47.9}
{"ticker":"CBI","date":"2015-04-06","pret":0.00728,"close":49.72}
{"ticker":"CBI","date":"2015-04-07","pret":0.03002,"close":49.49}
{"ticker":"CBI","date":"2015-04-08","pret":-0.00201,"close":49.41}
{"ticker":"CBI","date":"2015-04-09","pret":-0.00303,"close":49.63}
{"ticker":"CBI","date":"2015-04-10","pret":0.00605,"close":49.62}
{"ticker":"CBI","date":"2015-04-13","pret":0.0006,"close":49.99}
{"ticker":"CBI","date":"2015-04-14","pret":0.00441,"close":50.38}
{"ticker":"CBI","date":"2015-04-15","pret":0.00817,"close":51.79}
{"ticker":"CBI","date":"2015-04-16","pret":0.02469,"close":51.38}
{"ticker":"CBI","date":"2015-04-17","pret":-0.01777,"close":50.14}
{"ticker":"CBI","date":"2015-04-20","pret":-0.01149,"close":51.31}
{"ticker":"CBI","date":"2015-04-21","pret":0.02655,"close":51.24}
{"ticker":"CBI","date":"2015-04-22","pret":-0.00818,"close":49.62}
{"ticker":"CBI","date":"2015-04-23","pret":-0.02476,"close":51.1}
{"ticker":"CBI","date":"2015-04-24","pret":-0.00462,"close":48.97}
{"ticker":"CBI","date":"2015-04-27","pret":-0.00242,"close":49.16}
{"ticker":"CBI","date":"2015-04-28","pret":-0.00648,"close":50}
{"ticker":"CBI","date":"2015-04-29","pret":-0.00081,"close":49.35}
{"ticker":"CBI","date":"2015-04-30","pret":0.00203,"close":47.65}
{"ticker":"CBI","date":"2015-05-01","pret":-0.02779,"close":49.87}
{"ticker":"CBI","date":"2015-05-04","pret":0.04231,"close":49.78}
{"ticker":"CBI","date":"2015-05-05","pret":0.01292,"close":49.88}
{"ticker":"CBI","date":"2015-05-06","pret":-0.00535,"close":49.67}
{"ticker":"CBI","date":"2015-05-07","pret":-0.0136,"close":49.55}
{"ticker":"CBI","date":"2015-05-08","pret":0.00662,"close":48.01}
{"ticker":"CBI","date":"2015-05-11","pret":-0.06166,"close":48.77}
{"ticker":"CBI","date":"2015-05-12","pret":0.02666,"close":48.49}
{"ticker":"CBI","date":"2015-05-13","pret":0.01643,"close":50.89}
{"ticker":"CBI","date":"2015-05-14","pret":0.04072,"close":50.93}
{"ticker":"CBI","date":"2015-05-15","pret":0.00507,"close":55.01}
{"ticker":"CBI","date":"2015-05-18","pret":0.06899,"close":58.63}
{"ticker":"CBI","date":"2015-05-19","pret":0.0565,"close":58.32}
{"ticker":"CBI","date":"2015-05-20","pret":0.00599,"close":57.51}
{"ticker":"CBI","date":"2015-05-21","pret":-0.01548,"close":57.48}
{"ticker":"CBI","date":"2015-05-22","pret":-0.01063,"close":56.31}
{"ticker":"CBI","date":"2015-05-26","pret":-0.01322,"close":54.67}
{"ticker":"CBI","date":"2015-05-27","pret":-0.0279,"close":54.04}
{"ticker":"CBI","date":"2015-05-28","pret":-0.02196,"close":54.09}
{"ticker":"CBI","date":"2015-05-29","pret":0.01482,"close":54.26}
{"ticker":"CBI","date":"2015-06-01","pret":-0.00258,"close":55.6}
{"ticker":"CBI","date":"2015-06-02","pret":0.01899,"close":56.66}
{"ticker":"CBI","date":"2015-06-03","pret":0.03623,"close":55.57}
{"ticker":"CBI","date":"2015-06-04","pret":-0.03677,"close":54.85}
{"ticker":"CBI","date":"2015-06-05","pret":-0.01587,"close":55.87}
{"ticker":"CBI","date":"2015-06-08","pret":0.02092,"close":54.05}
{"ticker":"CBI","date":"2015-06-09","pret":-0.0246,"close":53.17}
{"ticker":"CBI","date":"2015-06-10","pret":-0.00074,"close":53.17}
{"ticker":"CBI","date":"2015-06-11","pret":-0.01638,"close":53.09}
{"ticker":"CBI","date":"2015-06-12","pret":-0.01914,"close":53.23}
{"ticker":"CBI","date":"2015-06-15","pret":0.00648,"close":52.77}
{"ticker":"CBI","date":"2015-06-16","pret":0.00417,"close":52.29}
{"ticker":"CBI","date":"2015-06-17","pret":-0.00588,"close":52.46}
{"ticker":"CBI","date":"2015-06-18","pret":0.00152,"close":52.8}
{"ticker":"CBI","date":"2015-06-19","pret":0.0055,"close":53.43}
{"ticker":"CBI","date":"2015-06-22","pret":0.01892,"close":54.25}
{"ticker":"CBI","date":"2015-06-23","pret":0.00574,"close":54.03}
{"ticker":"CBI","date":"2015-06-24","pret":-0.00778,"close":53}
{"ticker":"CBI","date":"2015-06-25","pret":-0.01706,"close":51.96}
{"ticker":"CBI","date":"2015-06-26","pret":-0.01986,"close":52.62}
{"ticker":"CBI","date":"2015-06-29","pret":-0.00445,"close":49.63}
{"ticker":"CBI","date":"2015-06-30","pret":-0.03109,"close":50.04}
{"ticker":"CBI","date":"2015-07-01","pret":0.00836,"close":50.17}
{"ticker":"CBI","date":"2015-07-02","pret":-0.00397,"close":49.89}
{"ticker":"CBI","date":"2015-07-06","pret":-0.03503,"close":47.61}
{"ticker":"CBI","date":"2015-07-07","pret":-0.01704,"close":47.6}
{"ticker":"CBI","date":"2015-07-08","pret":-0.01905,"close":44.86}
{"ticker":"CBI","date":"2015-07-09","pret":-0.01876,"close":45.48}
{"ticker":"CBI","date":"2015-07-10","pret":-0.00283,"close":46.45}
{"ticker":"CBI","date":"2015-07-13","pret":0.01989,"close":46.22}
{"ticker":"CBI","date":"2015-07-14","pret":-0.01466,"close":48.2}
{"ticker":"CBI","date":"2015-07-15","pret":0.04481,"close":48.06}
{"ticker":"CBI","date":"2015-07-16","pret":0.01238,"close":48.9}
{"ticker":"CBI","date":"2015-07-17","pret":0.00225,"close":48.49}
{"ticker":"CBI","date":"2015-07-20","pret":-0.00719,"close":48.61}
{"ticker":"CBI","date":"2015-07-21","pret":0.00288,"close":48.95}
{"ticker":"CBI","date":"2015-07-22","pret":-0.00743,"close":47.77}
{"ticker":"CBI","date":"2015-07-23","pret":0.01132,"close":46.76}
{"ticker":"CBI","date":"2015-07-24","pret":-0.02027,"close":48.8}
{"ticker":"CBI","date":"2015-07-27","pret":0.00521,"close":47.98}
{"ticker":"CBI","date":"2015-07-28","pret":0.00477,"close":50.78}
{"ticker":"CBI","date":"2015-07-29","pret":0.05003,"close":52.42}
{"ticker":"CBI","date":"2015-07-30","pret":0.02679,"close":53.15}
{"ticker":"CBI","date":"2015-07-31","pret":0.01521,"close":53.14}
{"ticker":"CBI","date":"2015-08-03","pret":0,"close":52.18}
{"ticker":"CBI","date":"2015-08-04","pret":-0.01905,"close":52.36}
{"ticker":"CBI","date":"2015-08-05","pret":0.01204,"close":52.09}
{"ticker":"CBI","date":"2015-08-06","pret":-0.01204,"close":51.78}
{"ticker":"CBI","date":"2015-08-07","pret":-0.012,"close":52.27}
{"ticker":"CBI","date":"2015-08-10","pret":0.0248,"close":53.26}
{"ticker":"CBI","date":"2015-08-11","pret":-0.00954,"close":52.58}
{"ticker":"CBI","date":"2015-08-12","pret":0.00038,"close":53.2}
{"ticker":"CBI","date":"2015-08-13","pret":0.01992,"close":51.87}
{"ticker":"CBI","date":"2015-08-14","pret":-0.02588,"close":51.78}
{"ticker":"CBI","date":"2015-08-17","pret":-0.01711,"close":49.38}
{"ticker":"CBI","date":"2015-08-18","pret":-0.04,"close":48.96}
{"ticker":"CBI","date":"2015-08-19","pret":-0.00594,"close":48.86}
{"ticker":"CBI","date":"2015-08-20","pret":0.00103,"close":45.33}
{"ticker":"CBI","date":"2015-08-21","pret":-0.08025,"close":42.91}
{"ticker":"CBI","date":"2015-08-24","pret":-0.13138,"close":40.14}
{"ticker":"CBI","date":"2015-08-25","pret":0.04678,"close":39.42}
{"ticker":"CBI","date":"2015-08-26","pret":-0.01904,"close":40.65}
{"ticker":"CBI","date":"2015-08-27","pret":0.02795,"close":43.26}
{"ticker":"CBI","date":"2015-08-28","pret":0.03022,"close":43.75}
{"ticker":"CBI","date":"2015-08-31","pret":0.0111,"close":44.28}
{"ticker":"CBI","date":"2015-09-01","pret":-0.01857,"close":42.77}
{"ticker":"CBI","date":"2015-09-02","pret":0.01811,"close":43.27}
{"ticker":"CBI","date":"2015-09-03","pret":-0.00115,"close":44.06}
{"ticker":"CBI","date":"2015-09-04","pret":0.00023,"close":43.09}
{"ticker":"CBI","date":"2015-09-08","pret":0.01008,"close":43.65}
{"ticker":"CBI","date":"2015-09-09","pret":0.00205,"close":42.56}
{"ticker":"CBI","date":"2015-09-10","pret":-0.03355,"close":42.34}
{"ticker":"CBI","date":"2015-09-11","pret":-0.0116,"close":42.49}
{"ticker":"CBI","date":"2015-09-14","pret":0.00948,"close":41.92}
{"ticker":"CBI","date":"2015-09-15","pret":0.00118,"close":42.82}
{"ticker":"CBI","date":"2015-09-16","pret":0.01217,"close":43.72}
{"ticker":"CBI","date":"2015-09-17","pret":0.00279,"close":43.41}
{"ticker":"CBI","date":"2015-09-18","pret":-0.01425,"close":42.6}
{"ticker":"CBI","date":"2015-09-21","pret":0.01425,"close":43.73}
{"ticker":"CBI","date":"2015-09-22","pret":-0.00815,"close":42.11}
{"ticker":"CBI","date":"2015-09-23","pret":-0.01295,"close":41.08}
{"ticker":"CBI","date":"2015-09-24","pret":-0.03154,"close":40.94}
{"ticker":"CBI","date":"2015-09-25","pret":0.01336,"close":40.84}
{"ticker":"CBI","date":"2015-09-28","pret":-0.03387,"close":37.24}
{"ticker":"CBI","date":"2015-09-29","pret":-0.07085,"close":37.34}
{"ticker":"CBI","date":"2015-09-30","pret":0.01172,"close":39.66}
{"ticker":"CBI","date":"2015-10-01","pret":0.05563,"close":37.58}
{"ticker":"CBI","date":"2015-10-02","pret":-0.07785,"close":38.78}
{"ticker":"CBI","date":"2015-10-05","pret":0.05991,"close":40.25}
{"ticker":"CBI","date":"2015-10-06","pret":0.02643,"close":41.82}
{"ticker":"CBI","date":"2015-10-07","pret":0.04919,"close":43.14}
{"ticker":"CBI","date":"2015-10-08","pret":0.02129,"close":44.41}
{"ticker":"CBI","date":"2015-10-09","pret":0.03659,"close":44.08}
{"ticker":"CBI","date":"2015-10-12","pret":-0.01461,"close":43.13}
{"ticker":"CBI","date":"2015-10-13","pret":-0.02965,"close":42.47}
{"ticker":"CBI","date":"2015-10-14","pret":-0.01102,"close":43.1}
{"ticker":"CBI","date":"2015-10-15","pret":0.018,"close":44.68}
{"ticker":"CBI","date":"2015-10-16","pret":0.03236,"close":40.75}
{"ticker":"CBI","date":"2015-10-19","pret":-0.09596,"close":40.6}
{"ticker":"CBI","date":"2015-10-20","pret":0.00074,"close":41.2}
{"ticker":"CBI","date":"2015-10-21","pret":0.01978,"close":40.28}
{"ticker":"CBI","date":"2015-10-22","pret":-0.02572,"close":40.98}
{"ticker":"CBI","date":"2015-10-23","pret":0.02282,"close":41.63}
{"ticker":"CBI","date":"2015-10-26","pret":0.00532,"close":40.5}
{"ticker":"CBI","date":"2015-10-27","pret":-0.03561,"close":38.96}
{"ticker":"CBI","date":"2015-10-28","pret":0.14345,"close":44.86}
{"ticker":"CBI","date":"2015-10-29","pret":-0.03707,"close":44.46}
{"ticker":"CBI","date":"2015-10-30","pret":-0.00068,"close":44.87}
{"ticker":"CBI","date":"2015-11-02","pret":0.00717,"close":45.48}
{"ticker":"CBI","date":"2015-11-03","pret":0.01661,"close":45.19}
{"ticker":"CBI","date":"2015-11-04","pret":-0.0044,"close":45.24}
{"ticker":"CBI","date":"2015-11-05","pret":-0.00509,"close":44.81}
{"ticker":"CBI","date":"2015-11-06","pret":-0.03199,"close":44.2}
{"ticker":"CBI","date":"2015-11-09","pret":0.01296,"close":44.39}
{"ticker":"CBI","date":"2015-11-10","pret":-0.0034,"close":44.1}
{"ticker":"CBI","date":"2015-11-11","pret":0.00475,"close":43.65}
{"ticker":"CBI","date":"2015-11-12","pret":-0.02885,"close":42.64}
{"ticker":"CBI","date":"2015-11-13","pret":-0.0077,"close":42.16}
{"ticker":"CBI","date":"2015-11-16","pret":-0.01843,"close":42.18}
{"ticker":"CBI","date":"2015-11-17","pret":0.00831,"close":41.16}
{"ticker":"CBI","date":"2015-11-18","pret":-0.01309,"close":42.28}
{"ticker":"CBI","date":"2015-11-19","pret":0.00764,"close":42.74}
{"ticker":"CBI","date":"2015-11-20","pret":0.02164,"close":41.92}
{"ticker":"CBI","date":"2015-11-23","pret":-0.03384,"close":41.74}
{"ticker":"CBI","date":"2015-11-24","pret":0.00408,"close":42.17}
{"ticker":"CBI","date":"2015-11-25","pret":0.00502,"close":42.05}
{"ticker":"CBI","date":"2015-11-26"}
{"ticker":"CBI","date":"2015-11-27","pret":0.00642,"close":42.09}
{"ticker":"CBI","date":"2015-11-30","pret":0.00284,"close":42.75}
{"ticker":"CBI","date":"2015-12-01","pret":0.01221,"close":42.34}
{"ticker":"CBI","date":"2015-12-02","pret":-0.02219,"close":41.69}
{"ticker":"CBI","date":"2015-12-03","pret":0.0031,"close":41.36}
{"ticker":"CBI","date":"2015-12-04","pret":-0.02481,"close":40.87}
{"ticker":"CBI","date":"2015-12-07","pret":-0.02145,"close":39.11}
{"ticker":"CBI","date":"2015-12-08","pret":-0.04407,"close":38.79}
{"ticker":"CBI","date":"2015-12-09","pret":0.01807,"close":38.84}
{"ticker":"CBI","date":"2015-12-10","pret":-0.00796,"close":39.25}
{"ticker":"CBI","date":"2015-12-11","pret":-0.0075,"close":38.48}
{"ticker":"CBI","date":"2015-12-14","pret":-0.00312,"close":38.4}
{"ticker":"CBI","date":"2015-12-15","pret":0.02699,"close":39.75}
{"ticker":"CBI","date":"2015-12-16","pret":0.00682,"close":39.89}
{"ticker":"CBI","date":"2015-12-17"}
{"ticker":"CBI","date":"2015-12-18","pret":-0.03434,"close":38.44}
{"ticker":"CBI","date":"2015-12-21","pret":0.01089,"close":38.81}
{"ticker":"CBI","date":"2015-12-22","pret":0.00129,"close":39.1}
{"ticker":"CBI","date":"2015-12-23","pret":0.01964,"close":40.79}
{"ticker":"CBI","date":"2015-12-24","pret":0.02494,"close":40.48}
{"ticker":"CBI","date":"2015-12-28","pret":-0.01164,"close":39.55}
{"ticker":"CBI","date":"2015-12-29","pret":-0.00525,"close":40.03}
{"ticker":"CBI","date":"2015-12-30","pret":-0.00855,"close":39.65}
{"ticker":"CBI","date":"2015-12-31","pret":-0.00634,"close":38.99}
{"ticker":"CBI","date":"2016-01-04","pret":-0.01822,"close":39.72}
{"ticker":"CBI","date":"2016-01-05","pret":0.02808,"close":38.75}
{"ticker":"CBK","date":"2015-01-02","pret":0.02469,"close":5.7}
{"ticker":"CBK","date":"2015-01-05","pret":-0.01404,"close":5.77}
{"ticker":"CBK","date":"2015-01-06","pret":0.03643,"close":5.66}
{"ticker":"CBK","date":"2015-01-07","pret":-0.02414,"close":5.69}
{"ticker":"CBK","date":"2015-01-08","pret":0.00869,"close":6.08}
{"ticker":"CBK","date":"2015-01-09","pret":0.04896,"close":5.92}
{"ticker":"CBK","date":"2015-01-12","pret":0.00165,"close":5.68}
{"ticker":"CBK","date":"2015-01-13","pret":-0.05929,"close":5.51}
{"ticker":"CBK","date":"2015-01-14","pret":-0.05932,"close":5.45}
{"ticker":"CBK","date":"2015-01-15","pret":0.01653,"close":5.35}
{"ticker":"CBK","date":"2015-01-16","pret":-0.0277,"close":5.4}
{"ticker":"CBK","date":"2015-01-20","pret":0.00932,"close":5.19}
{"ticker":"CBK","date":"2015-01-21","pret":-0.03974,"close":5.18}
{"ticker":"CBK","date":"2015-01-22","pret":0.00385,"close":5.47}
{"ticker":"CBK","date":"2015-01-23","pret":0.04879,"close":5.23}
{"ticker":"CBK","date":"2015-01-26","pret":-0.05458,"close":5.34}
{"ticker":"CBK","date":"2015-01-27","pret":0.01536,"close":5.25}
{"ticker":"CBK","date":"2015-01-28","pret":0.00948,"close":5.17}
{"ticker":"CBK","date":"2015-01-29","pret":-0.02483,"close":5.36}
{"ticker":"CBK","date":"2015-01-30","pret":0.02295,"close":5.21}
{"ticker":"CBK","date":"2015-02-02","pret":-0.01524,"close":5.21}
{"ticker":"CBK","date":"2015-02-03","pret":0,"close":5.2}
{"ticker":"CBK","date":"2015-02-04","pret":-0.01158,"close":5.21}
{"ticker":"CBK","date":"2015-02-05","pret":0.0135,"close":5.37}
{"ticker":"CBK","date":"2015-02-06","pret":0.0339,"close":5.37}
{"ticker":"CBK","date":"2015-02-09","pret":-0.01305,"close":5.31}
{"ticker":"CBK","date":"2015-02-10","pret":0.00934,"close":5.16}
{"ticker":"CBK","date":"2015-02-11","pret":-0.04564,"close":5.18}
{"ticker":"CBK","date":"2015-02-12","pret":0.02118,"close":5.32}
{"ticker":"CBK","date":"2015-02-13","pret":0.01512,"close":5.4}
{"ticker":"CBK","date":"2015-02-17","pret":0.00934,"close":5.24}
{"ticker":"CBK","date":"2015-02-18","pret":-0.02637,"close":5.09}
{"ticker":"CBK","date":"2015-02-19","pret":-0.03693,"close":5.23}
{"ticker":"CBK","date":"2015-02-20","pret":0.03884,"close":5.16}
{"ticker":"CBK","date":"2015-02-23","pret":-0.01923,"close":5.01}
{"ticker":"CBK","date":"2015-02-24","pret":-0.01961,"close":4.9}
{"ticker":"CBK","date":"2015-02-25","pret":-0.02405,"close":5.01}
{"ticker":"CBK","date":"2015-02-26","pret":0.0161,"close":5.01}
{"ticker":"CBK","date":"2015-02-27","pret":-0.004,"close":5}
{"ticker":"CBK","date":"2015-03-02","pret":0.004,"close":5.03}
{"ticker":"CBK","date":"2015-03-03","pret":-0.004,"close":4.88}
{"ticker":"CBK","date":"2015-03-04","pret":-0.02434,"close":5}
{"ticker":"CBK","date":"2015-03-05","pret":0.03034,"close":4.99}
{"ticker":"CBK","date":"2015-03-06","pret":-0.01202,"close":4.95}
{"ticker":"CBK","date":"2015-03-09","pret":0,"close":5.01}
{"ticker":"CBK","date":"2015-03-10","pret":0.00402,"close":5}
{"ticker":"CBK","date":"2015-03-11","pret":0.00601,"close":5.12}
{"ticker":"CBK","date":"2015-03-12","pret":0.0353,"close":5.17}
{"ticker":"CBK","date":"2015-03-13","pret":-0.00386,"close":5.21}
{"ticker":"CBK","date":"2015-03-16","pret":0.01536,"close":5.17}
{"ticker":"CBK","date":"2015-03-17","pret":-0.03292,"close":5.23}
{"ticker":"CBK","date":"2015-03-18","pret":0.02719,"close":5.24}
{"ticker":"CBK","date":"2015-03-19","pret":-0.00192,"close":5.33}
{"ticker":"CBK","date":"2015-03-20","pret":0.02277,"close":5.79}
{"ticker":"CBK","date":"2015-03-23","pret":0.0965,"close":5.89}
{"ticker":"CBK","date":"2015-03-24","pret":0.01689,"close":5.86}
{"ticker":"CBK","date":"2015-03-25","pret":-0.1022,"close":5.29}
{"ticker":"CBK","date":"2015-03-26","pret":-0.02252,"close":5.23}
{"ticker":"CBK","date":"2015-03-27","pret":-0.01145,"close":5.53}
{"ticker":"CBK","date":"2015-03-30","pret":0.06322,"close":5.43}
{"ticker":"CBK","date":"2015-03-31","pret":-0.03483,"close":5.56}
{"ticker":"CBK","date":"2015-04-01","pret":0.05975,"close":5.92}
{"ticker":"CBK","date":"2015-04-02","pret":0.03963,"close":6.02}
{"ticker":"CBK","date":"2015-04-06","pret":0.02172,"close":6.04}
{"ticker":"CBK","date":"2015-04-07","pret":0.00165,"close":6.06}
{"ticker":"CBK","date":"2015-04-08","pret":0,"close":5.89}
{"ticker":"CBK","date":"2015-04-09","pret":-0.03356,"close":5.73}
{"ticker":"CBK","date":"2015-04-10","pret":-0.01548,"close":5.63}
{"ticker":"CBK","date":"2015-04-13","pret":0.04739,"close":5.94}
{"ticker":"CBK","date":"2015-04-14","pret":-0.01331,"close":6}
{"ticker":"CBK","date":"2015-04-15","pret":0.01,"close":5.83}
{"ticker":"CBK","date":"2015-04-16","pret":-0.0303,"close":5.82}
{"ticker":"CBK","date":"2015-04-17","pret":-0.01204,"close":5.79}
{"ticker":"CBK","date":"2015-04-20","pret":0.01375,"close":5.96}
{"ticker":"CBK","date":"2015-04-21","pret":0.02361,"close":5.88}
{"ticker":"CBK","date":"2015-04-22","pret":-0.00669,"close":6.21}
{"ticker":"CBK","date":"2015-04-23","pret":0.03787,"close":6.45}
{"ticker":"CBK","date":"2015-04-24","pret":0.04269,"close":6.33}
{"ticker":"CBK","date":"2015-04-27","pret":-0.00777,"close":6.28}
{"ticker":"CBK","date":"2015-04-28","pret":-0.01731,"close":6.4}
{"ticker":"CBK","date":"2015-04-29","pret":0.01418,"close":6.13}
{"ticker":"CBK","date":"2015-04-30","pret":-0.04644,"close":5.94}
{"ticker":"CBK","date":"2015-05-01","pret":-0.02658,"close":6.1}
{"ticker":"CBK","date":"2015-05-04","pret":0.02494,"close":5.99}
{"ticker":"CBK","date":"2015-05-05","pret":-0.02326,"close":6.01}
{"ticker":"CBK","date":"2015-05-06","pret":0.01501,"close":5.9}
{"ticker":"CBK","date":"2015-05-07","pret":-0.02685,"close":5.78}
{"ticker":"CBK","date":"2015-05-08","pret":-0.00683,"close":5.76}
{"ticker":"CBK","date":"2015-05-11","pret":0.01529,"close":5.86}
{"ticker":"CBK","date":"2015-05-12","pret":-0.01188,"close":5.9}
{"ticker":"CBK","date":"2015-05-13","pret":0.00341,"close":5.76}
{"ticker":"CBK","date":"2015-05-14","pret":-0.01198,"close":6.07}
{"ticker":"CBK","date":"2015-05-15","pret":0.04707,"close":6.08}
{"ticker":"CBK","date":"2015-05-18","pret":0.00655,"close":6.29}
{"ticker":"CBK","date":"2015-05-19","pret":0.03052,"close":6.13}
{"ticker":"CBK","date":"2015-05-20","pret":-0.02889,"close":6.2}
{"ticker":"CBK","date":"2015-05-21","pret":0.02254,"close":6.14}
{"ticker":"CBK","date":"2015-05-22","pret":-0.02092,"close":6.02}
{"ticker":"CBK","date":"2015-05-26","pret":-0.02303,"close":6.01}
{"ticker":"CBK","date":"2015-05-27","pret":0.00663,"close":6.13}
{"ticker":"CBK","date":"2015-05-28","pret":0.0115,"close":5.82}
{"ticker":"CBK","date":"2015-05-29","pret":-0.04854,"close":5.74}
{"ticker":"CBK","date":"2015-06-01","pret":-0.01208,"close":5.67}
{"ticker":"CBK","date":"2015-06-02","pret":-0.02817,"close":5.67}
{"ticker":"CBK","date":"2015-06-03","pret":0.01418,"close":5.41}
{"ticker":"CBK","date":"2015-06-04","pret":-0.05426,"close":5.34}
{"ticker":"CBK","date":"2015-06-05","pret":-0.00746,"close":5.38}
{"ticker":"CBK","date":"2015-06-08","pret":0.0056,"close":5.33}
{"ticker":"CBK","date":"2015-06-09","pret":-0.05159,"close":4.37}
{"ticker":"CBK","date":"2015-06-10","pret":-0.14764,"close":4.35}
{"ticker":"CBK","date":"2015-06-11","pret":0.01802,"close":4.31}
{"ticker":"CBK","date":"2015-06-12","pret":-0.02945,"close":4.29}
{"ticker":"CBK","date":"2015-06-15","pret":-0.01856,"close":4.07}
{"ticker":"CBK","date":"2015-06-16","pret":-0.0529,"close":4.12}
{"ticker":"CBK","date":"2015-06-17","pret":0.02198,"close":4.05}
{"ticker":"CBK","date":"2015-06-18","pret":-0.01705,"close":4.17}
{"ticker":"CBK","date":"2015-06-19","pret":0.02667,"close":4.1}
{"ticker":"CBK","date":"2015-06-22","pret":-0.01932,"close":4.17}
{"ticker":"CBK","date":"2015-06-23","pret":0.01453,"close":4.15}
{"ticker":"CBK","date":"2015-06-24","pret":-0.00241,"close":4.15}
{"ticker":"CBK","date":"2015-06-25","pret":0.02146,"close":4.27}
{"ticker":"CBK","date":"2015-06-26","pret":0.01405,"close":4.22}
{"ticker":"CBK","date":"2015-06-29","pret":-0.0307,"close":4.06}
{"ticker":"CBK","date":"2015-06-30","pret":-0.01937,"close":4.01}
{"ticker":"CBK","date":"2015-07-01","pret":-0.01975,"close":3.92}
{"ticker":"CBK","date":"2015-07-02","pret":-0.01761,"close":4.12}
{"ticker":"CBK","date":"2015-07-06","pret":0.03736,"close":4.2}
{"ticker":"CBK","date":"2015-07-07","pret":0.02892,"close":4.2}
{"ticker":"CBK","date":"2015-07-08","pret":-0.00715,"close":4.15}
{"ticker":"CBK","date":"2015-07-09","pret":0.00239,"close":4.13}
{"ticker":"CBK","date":"2015-07-10","pret":-0.00719,"close":4.14}
{"ticker":"CBK","date":"2015-07-13","pret":-0.01209,"close":4.07}
{"ticker":"CBK","date":"2015-07-14","pret":-0.00978,"close":3.8}
{"ticker":"CBK","date":"2015-07-15","pret":-0.06864,"close":3.7}
{"ticker":"CBK","date":"2015-07-16","pret":-0.02667,"close":3.66}
{"ticker":"CBK","date":"2015-07-17","pret":-0.01635,"close":3.55}
{"ticker":"CBK","date":"2015-07-20","pret":-0.02786,"close":3.52}
{"ticker":"CBK","date":"2015-07-21","pret":-0.01709,"close":3.37}
{"ticker":"CBK","date":"2015-07-22","pret":-0.03807,"close":3.36}
{"ticker":"CBK","date":"2015-07-23","pret":0.00595,"close":3.33}
{"ticker":"CBK","date":"2015-07-24","pret":-0.02402,"close":3.29}
{"ticker":"CBK","date":"2015-07-27","pret":-0.01223,"close":3.16}
{"ticker":"CBK","date":"2015-07-28","pret":-0.03125,"close":3.24}
{"ticker":"CBK","date":"2015-07-29","pret":0.01262,"close":3.23}
{"ticker":"CBK","date":"2015-07-30","pret":-0.00314,"close":3.22}
{"ticker":"CBK","date":"2015-07-31","pret":0.00939,"close":3.23}
{"ticker":"CBK","date":"2015-08-03","pret":0.00311,"close":3.24}
{"ticker":"CBK","date":"2015-08-04","pret":0.00927,"close":3.22}
{"ticker":"CBK","date":"2015-08-05","pret":-0.01238,"close":3.2}
{"ticker":"CBK","date":"2015-08-06","pret":-0.00625,"close":3.2}
{"ticker":"CBK","date":"2015-08-07","pret":-0.00945,"close":3.18}
{"ticker":"CBK","date":"2015-08-10","pret":0.00631,"close":3.3}
{"ticker":"CBK","date":"2015-08-11","pret":0.02791,"close":3.3}
{"ticker":"CBK","date":"2015-08-12","pret":0.0061,"close":3.38}
{"ticker":"CBK","date":"2015-08-13","pret":0.01807,"close":3.24}
{"ticker":"CBK","date":"2015-08-14","pret":-0.44349,"close":1.69}
{"ticker":"CBK","date":"2015-08-17","pret":-0.18325,"close":1.7}
{"ticker":"CBK","date":"2015-08-18","pret":-0.05749,"close":1.76}
{"ticker":"CBK","date":"2015-08-19","pret":0.05188,"close":1.76}
{"ticker":"CBK","date":"2015-08-20","pret":-0.00563,"close":1.73}
{"ticker":"CBK","date":"2015-08-21","pret":-0.04035,"close":1.63}
{"ticker":"CBK","date":"2015-08-24","pret":-0.11192,"close":1.51}
{"ticker":"CBK","date":"2015-08-25","pret":0.02598,"close":1.52}
{"ticker":"CBK","date":"2015-08-26","pret":-0.0129,"close":1.57}
{"ticker":"CBK","date":"2015-08-27","pret":0.03195,"close":1.67}
{"ticker":"CBK","date":"2015-08-28","pret":0.04308,"close":1.71}
{"ticker":"CBK","date":"2015-08-31","pret":0.01198,"close":1.75}
{"ticker":"CBK","date":"2015-09-01","pret":0.01183,"close":1.61}
{"ticker":"CBK","date":"2015-09-02","pret":-0.03593,"close":1.7}
{"ticker":"CBK","date":"2015-09-03","pret":0.03593,"close":1.64}
{"ticker":"CBK","date":"2015-09-04","pret":-0.05439,"close":1.62}
{"ticker":"CBK","date":"2015-09-08","pret":0.01235,"close":1.62}
{"ticker":"CBK","date":"2015-09-09","pret":0.02424,"close":1.6}
{"ticker":"CBK","date":"2015-09-10","pret":-0.04282,"close":1.38}
{"ticker":"CBK","date":"2015-09-11","pret":-0.14792,"close":1.43}
{"ticker":"CBK","date":"2015-09-14","pret":0.01439,"close":1.48}
{"ticker":"CBK","date":"2015-09-15","pret":0.04879,"close":1.44}
{"ticker":"CBK","date":"2015-09-16","pret":-0.02062,"close":1.44}
{"ticker":"CBK","date":"2015-09-17","pret":0.00692,"close":1.42}
{"ticker":"CBK","date":"2015-09-18","pret":-0.03509,"close":1.4}
{"ticker":"CBK","date":"2015-09-21","pret":0,"close":1.38}
{"ticker":"CBK","date":"2015-09-22","pret":-0.11333,"close":1.31}
{"ticker":"CBK","date":"2015-09-23","pret":0.02372,"close":1.3}
{"ticker":"CBK","date":"2015-09-24","pret":0.02317,"close":1.32}
{"ticker":"CBK","date":"2015-09-25","pret":0.01515,"close":1.25}
{"ticker":"CBK","date":"2015-09-28","pret":-0.05407,"close":1.2}
{"ticker":"CBK","date":"2015-09-29","pret":-0.04879,"close":1.14}
{"ticker":"CBK","date":"2015-09-30","pret":-0.04256,"close":1.11}
{"ticker":"CBK","date":"2015-10-01","pret":-0.00873,"close":1.07}
{"ticker":"CBK","date":"2015-10-02","pret":-0.06337,"close":1.04}
{"ticker":"CBK","date":"2015-10-05","pret":-0.01887,"close":1.1}
{"ticker":"CBK","date":"2015-10-06","pret":0.05557,"close":1.38}
{"ticker":"CBK","date":"2015-10-07","pret":0.21045,"close":1.31}
{"ticker":"CBK","date":"2015-10-08","pret":-0.06795,"close":1.53}
{"ticker":"CBK","date":"2015-10-09","pret":0.17841,"close":1.56}
{"ticker":"CBK","date":"2015-10-12","pret":0.02581,"close":1.42}
{"ticker":"CBK","date":"2015-10-13","pret":-0.12177,"close":1.39}
{"ticker":"CBK","date":"2015-10-14","pret":-0.03663,"close":1.38}
{"ticker":"CBK","date":"2015-10-15","pret":0.03663,"close":1.42}
{"ticker":"CBK","date":"2015-10-16","pret":0.02837,"close":1.42}
{"ticker":"CBK","date":"2015-10-19","pret":-0.01408,"close":1.39}
{"ticker":"CBK","date":"2015-10-20","pret":-0.01429,"close":1.48}
{"ticker":"CBK","date":"2015-10-21","pret":0.03534,"close":1.42}
{"ticker":"CBK","date":"2015-10-22","pret":-0.01399,"close":1.35}
{"ticker":"CBK","date":"2015-10-23","pret":-0.02135,"close":1.34}
{"ticker":"CBK","date":"2015-10-26","pret":-0.01449,"close":1.36}
{"ticker":"CBK","date":"2015-10-27","pret":-0.01471,"close":1.35}
{"ticker":"CBK","date":"2015-10-28","pret":0,"close":1.41}
{"ticker":"CBK","date":"2015-10-29","pret":0.02198,"close":1.47}
{"ticker":"CBK","date":"2015-10-30","pret":0.06996,"close":1.46}
{"ticker":"CBK","date":"2015-11-02","pret":-0.01361,"close":1.58}
{"ticker":"CBK","date":"2015-11-03","pret":0.09157,"close":1.59}
{"ticker":"CBK","date":"2015-11-04","pret":0.00623,"close":1.59}
{"ticker":"CBK","date":"2015-11-05","pret":-0.0125,"close":1.59}
{"ticker":"CBK","date":"2015-11-06","pret":0,"close":1.59}
{"ticker":"CBK","date":"2015-11-09","pret":0.0125,"close":1.55}
{"ticker":"CBK","date":"2015-11-10","pret":-0.03798,"close":1.47}
{"ticker":"CBK","date":"2015-11-11","pret":-0.04621,"close":1.42}
{"ticker":"CBK","date":"2015-11-12","pret":-0.05557,"close":1.39}
{"ticker":"CBK","date":"2015-11-13","pret":0,"close":1.31}
{"ticker":"CBK","date":"2015-11-16","pret":-0.0438,"close":1.24}
{"ticker":"CBK","date":"2015-11-17","pret":-0.06953,"close":1.23}
{"ticker":"CBK","date":"2015-11-18","pret":-0.00803,"close":1.23}
{"ticker":"CBK","date":"2015-11-19","pret":-0.0081,"close":1.18}
{"ticker":"CBK","date":"2015-11-20","pret":-0.01639,"close":1.23}
{"ticker":"CBK","date":"2015-11-23","pret":0.01639,"close":1.26}
{"ticker":"CBK","date":"2015-11-24","pret":0.05535,"close":1.35}
{"ticker":"CBK","date":"2015-11-25","pret":0.03774,"close":1.36}
{"ticker":"CBK","date":"2015-11-26"}
{"ticker":"CBK","date":"2015-11-27","pret":0.01471,"close":1.39}
{"ticker":"CBK","date":"2015-11-30","pret":0.01449,"close":1.4}
{"ticker":"CBK","date":"2015-12-01","pret":0.03534,"close":1.34}
{"ticker":"CBK","date":"2015-12-02","pret":-0.02817,"close":1.31}
{"ticker":"CBK","date":"2015-12-03","pret":-0.05884,"close":1.18}
{"ticker":"CBK","date":"2015-12-04","pret":-0.09531,"close":1.19}
{"ticker":"CBK","date":"2015-12-07","pret":0,"close":1.09}
{"ticker":"CBK","date":"2015-12-08","pret":-0.13353,"close":1.1}
{"ticker":"CBK","date":"2015-12-09","pret":0.06454,"close":1.08}
{"ticker":"CBK","date":"2015-12-10","pret":-0.02715,"close":1.11}
{"ticker":"CBK","date":"2015-12-11","pret":0.01818,"close":1.14}
{"ticker":"CBK","date":"2015-12-14","pret":0.0354,"close":1.05}
{"ticker":"CBK","date":"2015-12-15","pret":-0.09097,"close":1}
{"ticker":"CBK","date":"2015-12-16","pret":0.00948,"close":1.1}
{"ticker":"CBK","date":"2015-12-17"}
{"ticker":"CBK","date":"2015-12-18","pret":0.11568,"close":1.26}
{"ticker":"CBK","date":"2015-12-21","pret":0.07291,"close":1.44}
{"ticker":"CBK","date":"2015-12-22","pret":0.14518,"close":1.58}
{"ticker":"CBK","date":"2015-12-23","pret":0.07169,"close":1.59}
{"ticker":"CBK","date":"2015-12-24","pret":-0.01266,"close":1.53}
{"ticker":"CBK","date":"2015-12-28","pret":-0.01282,"close":1.44}
{"ticker":"CBK","date":"2015-12-29","pret":-0.05299,"close":1.52}
{"ticker":"CBK","date":"2015-12-30","pret":0.03345,"close":1.56}
{"ticker":"CBK","date":"2015-12-31","pret":0.02598,"close":1.65}
{"ticker":"CBK","date":"2016-01-04","pret":0.05609,"close":1.72}
{"ticker":"CBK","date":"2016-01-05","pret":0.05311,"close":1.73}
{"ticker":"CBL","date":"2015-01-02","pret":-0.01118,"close":19.75}
{"ticker":"CBL","date":"2015-01-05","pret":0.00408,"close":20.01}
{"ticker":"CBL","date":"2015-01-06","pret":0.02116,"close":20.03}
{"ticker":"CBL","date":"2015-01-07","pret":0.00149,"close":20.42}
{"ticker":"CBL","date":"2015-01-08","pret":0.01678,"close":20.31}
{"ticker":"CBL","date":"2015-01-09","pret":-0.01182,"close":20}
{"ticker":"CBL","date":"2015-01-12","pret":-0.00846,"close":20.58}
{"ticker":"CBL","date":"2015-01-13","pret":0.02953,"close":20.68}
{"ticker":"CBL","date":"2015-01-14","pret":-0.00437,"close":20.94}
{"ticker":"CBL","date":"2015-01-15","pret":0.02311,"close":20.85}
{"ticker":"CBL","date":"2015-01-16","pret":-0.00957,"close":21.09}
{"ticker":"CBL","date":"2015-01-20","pret":0.01621,"close":20.7}
{"ticker":"CBL","date":"2015-01-21","pret":-0.02296,"close":20.53}
{"ticker":"CBL","date":"2015-01-22","pret":-0.00728,"close":20.68}
{"ticker":"CBL","date":"2015-01-23","pret":0.01018,"close":20.49}
{"ticker":"CBL","date":"2015-01-26","pret":-0.01262,"close":20.59}
{"ticker":"CBL","date":"2015-01-27","pret":0.00341,"close":20.64}
{"ticker":"CBL","date":"2015-01-28","pret":0.00824,"close":20.7}
{"ticker":"CBL","date":"2015-01-29","pret":0.00434,"close":20.88}
{"ticker":"CBL","date":"2015-01-30","pret":-0.00096,"close":20.62}
{"ticker":"CBL","date":"2015-02-02","pret":-0.00531,"close":20.5}
{"ticker":"CBL","date":"2015-02-03","pret":-0.01021,"close":20.86}
{"ticker":"CBL","date":"2015-02-04","pret":0.01552,"close":21.02}
{"ticker":"CBL","date":"2015-02-05","pret":0.01243,"close":21.28}
{"ticker":"CBL","date":"2015-02-06","pret":0.00805,"close":20.41}
{"ticker":"CBL","date":"2015-02-09","pret":-0.03747,"close":20.33}
{"ticker":"CBL","date":"2015-02-10","pret":-0.00098,"close":20.37}
{"ticker":"CBL","date":"2015-02-11","pret":-0.00245,"close":20.59}
{"ticker":"CBL","date":"2015-02-12","pret":0.01075,"close":20.66}
{"ticker":"CBL","date":"2015-02-13","pret":0.00388,"close":20.52}
{"ticker":"CBL","date":"2015-02-17","pret":-0.00778,"close":20.37}
{"ticker":"CBL","date":"2015-02-18","pret":-0.00538,"close":20.69}
{"ticker":"CBL","date":"2015-02-19","pret":0.0117,"close":20.17}
{"ticker":"CBL","date":"2015-02-20","pret":-0.02652,"close":20.26}
{"ticker":"CBL","date":"2015-02-23","pret":0.00991,"close":20.52}
{"ticker":"CBL","date":"2015-02-24","pret":0.0059,"close":20.17}
{"ticker":"CBL","date":"2015-02-25","pret":-0.01133,"close":20.25}
{"ticker":"CBL","date":"2015-02-26","pret":0.00396,"close":19.85}
{"ticker":"CBL","date":"2015-02-27","pret":-0.01944,"close":20.02}
{"ticker":"CBL","date":"2015-03-02","pret":0.00902,"close":20.08}
{"ticker":"CBL","date":"2015-03-03","pret":0.001,"close":20.03}
{"ticker":"CBL","date":"2015-03-04","pret":-0.0015,"close":19.73}
{"ticker":"CBL","date":"2015-03-05","pret":-0.00852,"close":19.73}
{"ticker":"CBL","date":"2015-03-06","pret":-0.02239,"close":18.99}
{"ticker":"CBL","date":"2015-03-09","pret":-0.01191,"close":18.86}
{"ticker":"CBL","date":"2015-03-10","pret":-0.02105,"close":18.84}
{"ticker":"CBL","date":"2015-03-11","pret":0.00425,"close":18.8}
{"ticker":"CBL","date":"2015-03-12","pret":0.00317,"close":19.04}
{"ticker":"CBL","date":"2015-03-13","pret":0.00579,"close":19.11}
{"ticker":"CBL","date":"2015-03-16","pret":0.00784,"close":19.28}
{"ticker":"CBL","date":"2015-03-17","pret":0.00312,"close":19.18}
{"ticker":"CBL","date":"2015-03-18","pret":-0.00521,"close":19.64}
{"ticker":"CBL","date":"2015-03-19","pret":0.02372,"close":19.39}
{"ticker":"CBL","date":"2015-03-20","pret":-0.00819,"close":19.96}
{"ticker":"CBL","date":"2015-03-23","pret":0.02837,"close":20.16}
{"ticker":"CBL","date":"2015-03-24","pret":0.00647,"close":20.09}
{"ticker":"CBL","date":"2015-03-25","pret":-0.0005,"close":19.78}
{"ticker":"CBL","date":"2015-03-26","pret":-0.03332,"close":19.45}
{"ticker":"CBL","date":"2015-03-27","pret":-0.00103,"close":19.53}
{"ticker":"CBL","date":"2015-03-30","pret":0.00921,"close":19.87}
{"ticker":"CBL","date":"2015-03-31","pret":0.00811,"close":19.8}
{"ticker":"CBL","date":"2015-04-01","pret":0.00101,"close":19.74}
{"ticker":"CBL","date":"2015-04-02","pret":-0.00404,"close":19.79}
{"ticker":"CBL","date":"2015-04-06","pret":0.00455,"close":19.91}
{"ticker":"CBL","date":"2015-04-07","pret":0.00553,"close":19.62}
{"ticker":"CBL","date":"2015-04-08","pret":-0.01465,"close":19.61}
{"ticker":"CBL","date":"2015-04-09","pret":-0.00408,"close":19.06}
{"ticker":"CBL","date":"2015-04-10","pret":-0.01857,"close":19.1}
{"ticker":"CBL","date":"2015-04-13","pret":-0.0047,"close":19.13}
{"ticker":"CBL","date":"2015-04-14","pret":0.00261,"close":19.33}
{"ticker":"CBL","date":"2015-04-15","pret":0.01141,"close":19.21}
{"ticker":"CBL","date":"2015-04-16","pret":-0.01089,"close":19.2}
{"ticker":"CBL","date":"2015-04-17","pret":-0.00366,"close":19.01}
{"ticker":"CBL","date":"2015-04-20","pret":-0.0042,"close":18.88}
{"ticker":"CBL","date":"2015-04-21","pret":-0.00263,"close":19.13}
{"ticker":"CBL","date":"2015-04-22","pret":0.00683,"close":19.16}
{"ticker":"CBL","date":"2015-04-23","pret":0.00157,"close":19.27}
{"ticker":"CBL","date":"2015-04-24","pret":0.01091,"close":19.28}
{"ticker":"CBL","date":"2015-04-27","pret":-0.00155,"close":19.2}
{"ticker":"CBL","date":"2015-04-28","pret":-0.00832,"close":19.11}
{"ticker":"CBL","date":"2015-04-29","pret":-0.03236,"close":18.27}
{"ticker":"CBL","date":"2015-04-30","pret":-0.0185,"close":18.01}
{"ticker":"CBL","date":"2015-05-01","pret":-0.01049,"close":18.13}
{"ticker":"CBL","date":"2015-05-04","pret":0.00332,"close":18.1}
{"ticker":"CBL","date":"2015-05-05","pret":-0.00055,"close":17.66}
{"ticker":"CBL","date":"2015-05-06","pret":-0.02182,"close":17.37}
{"ticker":"CBL","date":"2015-05-07","pret":-0.01942,"close":17.55}
{"ticker":"CBL","date":"2015-05-08","pret":0.02562,"close":18.06}
{"ticker":"CBL","date":"2015-05-11","pret":0.0134,"close":17.87}
{"ticker":"CBL","date":"2015-05-12","pret":-0.01734,"close":17.86}
{"ticker":"CBL","date":"2015-05-13","pret":0.01401,"close":17.73}
{"ticker":"CBL","date":"2015-05-14","pret":-0.0067,"close":18.22}
{"ticker":"CBL","date":"2015-05-15","pret":0.0238,"close":18.31}
{"ticker":"CBL","date":"2015-05-18","pret":-0.00329,"close":18.28}
{"ticker":"CBL","date":"2015-05-19","pret":0.00274,"close":18.15}
{"ticker":"CBL","date":"2015-05-20","pret":-0.00549,"close":18.12}
{"ticker":"CBL","date":"2015-05-21","pret":-0.0011,"close":18.04}
{"ticker":"CBL","date":"2015-05-22","pret":-0.00774,"close":18.14}
{"ticker":"CBL","date":"2015-05-26","pret":0.00498,"close":18.09}
{"ticker":"CBL","date":"2015-05-27","pret":0.0011,"close":18.15}
{"ticker":"CBL","date":"2015-05-28","pret":0.00165,"close":18.06}
{"ticker":"CBL","date":"2015-05-29","pret":-0.00442,"close":17.65}
{"ticker":"CBL","date":"2015-06-01","pret":-0.02295,"close":17.78}
{"ticker":"CBL","date":"2015-06-02","pret":0.00452,"close":17.71}
{"ticker":"CBL","date":"2015-06-03","pret":0.00394,"close":17.56}
{"ticker":"CBL","date":"2015-06-04","pret":-0.01585,"close":17.45}
{"ticker":"CBL","date":"2015-06-05","pret":-0.01263,"close":17.13}
{"ticker":"CBL","date":"2015-06-08","pret":-0.00812,"close":17.09}
{"ticker":"CBL","date":"2015-06-09","pret":-0.00584,"close":16.89}
{"ticker":"CBL","date":"2015-06-10","pret":-0.00942,"close":17.15}
{"ticker":"CBL","date":"2015-06-11","pret":0.02049,"close":17.24}
{"ticker":"CBL","date":"2015-06-12","pret":-0.00406,"close":17.07}
{"ticker":"CBL","date":"2015-06-15","pret":-0.00818,"close":17.03}
{"ticker":"CBL","date":"2015-06-16","pret":-0.00117,"close":16.94}
{"ticker":"CBL","date":"2015-06-17","pret":-0.00353,"close":17.04}
{"ticker":"CBL","date":"2015-06-18","pret":0.00588,"close":17.5}
{"ticker":"CBL","date":"2015-06-19","pret":0.02431,"close":17.06}
{"ticker":"CBL","date":"2015-06-22","pret":-0.02489,"close":16.8}
{"ticker":"CBL","date":"2015-06-23","pret":-0.01834,"close":16.65}
{"ticker":"CBL","date":"2015-06-24","pret":-0.00479,"close":16.57}
{"ticker":"CBL","date":"2015-06-25","pret":-0.00783,"close":16.4}
{"ticker":"CBL","date":"2015-06-26","pret":-0.01707,"close":16.25}
{"ticker":"CBL","date":"2015-06-29","pret":-0.0037,"close":16.01}
{"ticker":"CBL","date":"2015-06-30","pret":-0.00619,"close":16.2}
{"ticker":"CBL","date":"2015-07-01","pret":0.00804,"close":16.21}
{"ticker":"CBL","date":"2015-07-02","pret":0.00492,"close":16.19}
{"ticker":"CBL","date":"2015-07-06","pret":-0.01172,"close":16.17}
{"ticker":"CBL","date":"2015-07-07","pret":0.00803,"close":16.48}
{"ticker":"CBL","date":"2015-07-08","pret":0.00797,"close":16.26}
{"ticker":"CBL","date":"2015-07-09","pret":-0.00244,"close":16.16}
{"ticker":"CBL","date":"2015-07-10","pret":-0.0086,"close":16.37}
{"ticker":"CBL","date":"2015-07-13","pret":0.01835,"close":16.4}
{"ticker":"CBL","date":"2015-07-14","pret":-0.00425,"close":16.46}
{"ticker":"CBL","date":"2015-07-15","pret":0,"close":16.45}
{"ticker":"CBL","date":"2015-07-16","pret":0.00486,"close":16.55}
{"ticker":"CBL","date":"2015-07-17","pret":0,"close":16.36}
{"ticker":"CBL","date":"2015-07-20","pret":-0.01096,"close":16.32}
{"ticker":"CBL","date":"2015-07-21","pret":-0.00245,"close":16.3}
{"ticker":"CBL","date":"2015-07-22","pret":-0.00061,"close":16.2}
{"ticker":"CBL","date":"2015-07-23","pret":-0.00431,"close":15.93}
{"ticker":"CBL","date":"2015-07-24","pret":-0.01742,"close":15.94}
{"ticker":"CBL","date":"2015-07-27","pret":0.00126,"close":15.91}
{"ticker":"CBL","date":"2015-07-28","pret":-0.00188,"close":15.98}
{"ticker":"CBL","date":"2015-07-29","pret":0.00314,"close":16.13}
{"ticker":"CBL","date":"2015-07-30","pret":0.00749,"close":16.07}
{"ticker":"CBL","date":"2015-07-31","pret":0.01174,"close":16.34}
{"ticker":"CBL","date":"2015-08-03","pret":0.0049,"close":16.28}
{"ticker":"CBL","date":"2015-08-04","pret":-0.00367,"close":16.03}
{"ticker":"CBL","date":"2015-08-05","pret":-0.01048,"close":15.7}
{"ticker":"CBL","date":"2015-08-06","pret":-0.02702,"close":16}
{"ticker":"CBL","date":"2015-08-07","pret":0.01768,"close":16.18}
{"ticker":"CBL","date":"2015-08-10","pret":0.01614,"close":16.09}
{"ticker":"CBL","date":"2015-08-11","pret":-0.01364,"close":16.27}
{"ticker":"CBL","date":"2015-08-12","pret":0.01179,"close":16.3}
{"ticker":"CBL","date":"2015-08-13","pret":0.00185,"close":16.27}
{"ticker":"CBL","date":"2015-08-14","pret":-0.00062,"close":16.31}
{"ticker":"CBL","date":"2015-08-17","pret":0.0043,"close":16.44}
{"ticker":"CBL","date":"2015-08-18","pret":0.0049,"close":16.48}
{"ticker":"CBL","date":"2015-08-19","pret":-0.00061,"close":16.28}
{"ticker":"CBL","date":"2015-08-20","pret":-0.01044,"close":16.09}
{"ticker":"CBL","date":"2015-08-21","pret":-0.01117,"close":15.7}
{"ticker":"CBL","date":"2015-08-24","pret":-0.06512,"close":14.81}
{"ticker":"CBL","date":"2015-08-25","pret":0.00994,"close":14.37}
{"ticker":"CBL","date":"2015-08-26","pret":-0.03764,"close":14.66}
{"ticker":"CBL","date":"2015-08-27","pret":0.01698,"close":15.1}
{"ticker":"CBL","date":"2015-08-28","pret":0.01338,"close":15.17}
{"ticker":"CBL","date":"2015-08-31","pret":0.00596,"close":14.88}
{"ticker":"CBL","date":"2015-09-01","pret":-0.02949,"close":14.56}
{"ticker":"CBL","date":"2015-09-02","pret":-0.00136,"close":14.56}
{"ticker":"CBL","date":"2015-09-03","pret":-0.00546,"close":14.64}
{"ticker":"CBL","date":"2015-09-04","pret":-0.0055,"close":14.32}
{"ticker":"CBL","date":"2015-09-08","pret":-0.00345,"close":14.49}
{"ticker":"CBL","date":"2015-09-09","pret":0.00826,"close":14.14}
{"ticker":"CBL","date":"2015-09-10","pret":-0.03843,"close":14.17}
{"ticker":"CBL","date":"2015-09-11","pret":0.0071,"close":14.45}
{"ticker":"CBL","date":"2015-09-14","pret":0.02514,"close":14.41}
{"ticker":"CBL","date":"2015-09-15","pret":-0.00415,"close":14.54}
{"ticker":"CBL","date":"2015-09-16","pret":0.0069,"close":14.69}
{"ticker":"CBL","date":"2015-09-17","pret":0.01026,"close":14.79}
{"ticker":"CBL","date":"2015-09-18","pret":-0.00614,"close":14.62}
{"ticker":"CBL","date":"2015-09-21","pret":0.00478,"close":14.9}
{"ticker":"CBL","date":"2015-09-22","pret":0.00882,"close":14.75}
{"ticker":"CBL","date":"2015-09-23","pret":-0.00203,"close":14.76}
{"ticker":"CBL","date":"2015-09-24","pret":-0.00339,"close":14.56}
{"ticker":"CBL","date":"2015-09-25","pret":-0.00819,"close":14.72}
{"ticker":"CBL","date":"2015-09-28","pret":-0.01171,"close":14.02}
{"ticker":"CBL","date":"2015-09-29","pret":-0.0274,"close":13.96}
{"ticker":"CBL","date":"2015-09-30","pret":-0.00143,"close":13.75}
{"ticker":"CBL","date":"2015-10-01","pret":-0.01509,"close":13.83}
{"ticker":"CBL","date":"2015-10-02","pret":-0.00217,"close":13.57}
{"ticker":"CBL","date":"2015-10-05","pret":-0.00875,"close":13.91}
{"ticker":"CBL","date":"2015-10-06","pret":0.01526,"close":14.21}
{"ticker":"CBL","date":"2015-10-07","pret":0.02773,"close":14.56}
{"ticker":"CBL","date":"2015-10-08","pret":0.01876,"close":14.83}
{"ticker":"CBL","date":"2015-10-09","pret":0.01909,"close":14.82}
{"ticker":"CBL","date":"2015-10-12","pret":0.00135,"close":14.89}
{"ticker":"CBL","date":"2015-10-13","pret":0.00067,"close":14.78}
{"ticker":"CBL","date":"2015-10-14","pret":-0.00338,"close":14.66}
{"ticker":"CBL","date":"2015-10-15","pret":-0.00746,"close":14.54}
{"ticker":"CBL","date":"2015-10-16","pret":-0.00684,"close":14.66}
{"ticker":"CBL","date":"2015-10-19","pret":0.00206,"close":14.86}
{"ticker":"CBL","date":"2015-10-20","pret":0.01495,"close":15.16}
{"ticker":"CBL","date":"2015-10-21","pret":0.02201,"close":15.05}
{"ticker":"CBL","date":"2015-10-22","pret":-0.00264,"close":15.14}
{"ticker":"CBL","date":"2015-10-23","pret":0.00132,"close":14.93}
{"ticker":"CBL","date":"2015-10-26","pret":-0.01263,"close":14.97}
{"ticker":"CBL","date":"2015-10-27","pret":0,"close":15.05}
{"ticker":"CBL","date":"2015-10-28","pret":0.00667,"close":15.48}
{"ticker":"CBL","date":"2015-10-29","pret":0.01517,"close":14.71}
{"ticker":"CBL","date":"2015-10-30","pret":-0.03598,"close":14.58}
{"ticker":"CBL","date":"2015-11-02","pret":-0.01366,"close":14.88}
{"ticker":"CBL","date":"2015-11-03","pret":0.02042,"close":14.85}
{"ticker":"CBL","date":"2015-11-04","pret":0,"close":14.39}
{"ticker":"CBL","date":"2015-11-05","pret":-0.0301,"close":14.4}
{"ticker":"CBL","date":"2015-11-06","pret":-0.01117,"close":13.95}
{"ticker":"CBL","date":"2015-11-09","pret":-0.02417,"close":13.47}
{"ticker":"CBL","date":"2015-11-10","pret":-0.03142,"close":13.63}
{"ticker":"CBL","date":"2015-11-11","pret":0.01328,"close":13.69}
{"ticker":"CBL","date":"2015-11-12","pret":0,"close":13.58}
{"ticker":"CBL","date":"2015-11-13","pret":-0.00294,"close":13.33}
{"ticker":"CBL","date":"2015-11-16","pret":-0.02681,"close":13.27}
{"ticker":"CBL","date":"2015-11-17","pret":-0.00076,"close":13.15}
{"ticker":"CBL","date":"2015-11-18","pret":-0.00303,"close":13.34}
{"ticker":"CBL","date":"2015-11-19","pret":0.01205,"close":13.44}
{"ticker":"CBL","date":"2015-11-20","pret":0.0119,"close":13.62}
{"ticker":"CBL","date":"2015-11-23","pret":0.00737,"close":13.41}
{"ticker":"CBL","date":"2015-11-24","pret":-0.01853,"close":13.36}
{"ticker":"CBL","date":"2015-11-25","pret":-0.0015,"close":13.3}
{"ticker":"CBL","date":"2015-11-26"}
{"ticker":"CBL","date":"2015-11-27","pret":-0.00075,"close":13.44}
{"ticker":"CBL","date":"2015-11-30","pret":0.01118,"close":13.07}
{"ticker":"CBL","date":"2015-12-01","pret":-0.02553,"close":13.33}
{"ticker":"CBL","date":"2015-12-02","pret":0.00908,"close":12.7}
{"ticker":"CBL","date":"2015-12-03","pret":-0.0439,"close":12.17}
{"ticker":"CBL","date":"2015-12-04","pret":-0.04181,"close":12.63}
{"ticker":"CBL","date":"2015-12-07","pret":0.03152,"close":12.48}
{"ticker":"CBL","date":"2015-12-08","pret":-0.01281,"close":12.52}
{"ticker":"CBL","date":"2015-12-09","pret":0.00723,"close":12.72}
{"ticker":"CBL","date":"2015-12-10","pret":0.01823,"close":12.53}
{"ticker":"CBL","date":"2015-12-11","pret":-0.01983,"close":12.39}
{"ticker":"CBL","date":"2015-12-14","pret":-0.00966,"close":12.31}
{"ticker":"CBL","date":"2015-12-15","pret":0.00081,"close":12.55}
{"ticker":"CBL","date":"2015-12-16","pret":0.01922,"close":12.85}
{"ticker":"CBL","date":"2015-12-17"}
{"ticker":"CBL","date":"2015-12-18","pret":0.01885,"close":12.46}
{"ticker":"CBL","date":"2015-12-21","pret":-0.02044,"close":12.42}
{"ticker":"CBL","date":"2015-12-22","pret":-0.00717,"close":12.5}
{"ticker":"CBL","date":"2015-12-23","pret":0.01114,"close":12.79}
{"ticker":"CBL","date":"2015-12-24","pret":0.01023,"close":12.71}
{"ticker":"CBL","date":"2015-12-28","pret":-0.02699,"close":12.31}
{"ticker":"CBL","date":"2015-12-29","pret":-0.00565,"close":12.48}
{"ticker":"CBL","date":"2015-12-30","pret":0.00645,"close":12.53}
{"ticker":"CBL","date":"2015-12-31","pret":0.00801,"close":12.37}
{"ticker":"CBL","date":"2016-01-04","pret":-0.02014,"close":12.16}
{"ticker":"CBL","date":"2016-01-05","pret":-0.00981,"close":12.52}
{"ticker":"CBM","date":"2015-01-02","pret":-0.00596,"close":21.58}
{"ticker":"CBM","date":"2015-01-05","pret":-0.00322,"close":21.52}
{"ticker":"CBM","date":"2015-01-06","pret":-0.00833,"close":21.34}
{"ticker":"CBM","date":"2015-01-07","pret":-0.00046,"close":21.54}
{"ticker":"CBM","date":"2015-01-08","pret":0.01752,"close":22.27}
{"ticker":"CBM","date":"2015-01-09","pret":0.01407,"close":22.13}
{"ticker":"CBM","date":"2015-01-12","pret":0.00718,"close":22.2}
{"ticker":"CBM","date":"2015-01-13","pret":-0.00224,"close":22.13}
{"ticker":"CBM","date":"2015-01-14","pret":-0.02176,"close":22.44}
{"ticker":"CBM","date":"2015-01-15","pret":0.02489,"close":22.07}
{"ticker":"CBM","date":"2015-01-16","pret":-0.02032,"close":22.36}
{"ticker":"CBM","date":"2015-01-20","pret":0.01719,"close":21.92}
{"ticker":"CBM","date":"2015-01-21","pret":-0.02314,"close":21.94}
{"ticker":"CBM","date":"2015-01-22","pret":0.01186,"close":22.5}
{"ticker":"CBM","date":"2015-01-23","pret":0.0202,"close":22.77}
{"ticker":"CBM","date":"2015-01-26","pret":0.00664,"close":22.51}
{"ticker":"CBM","date":"2015-01-27","pret":-0.01917,"close":22.22}
{"ticker":"CBM","date":"2015-01-28","pret":0.00135,"close":22.47}
{"ticker":"CBM","date":"2015-01-29","pret":0.00895,"close":22.87}
{"ticker":"CBM","date":"2015-01-30","pret":0.0071,"close":22.43}
{"ticker":"CBM","date":"2015-02-02","pret":-0.00221,"close":23.19}
{"ticker":"CBM","date":"2015-02-03","pret":0.02884,"close":23.2}
{"ticker":"CBM","date":"2015-02-04","pret":-0.01126,"close":23.51}
{"ticker":"CBM","date":"2015-02-05","pret":0.02452,"close":23.53}
{"ticker":"CBM","date":"2015-02-06","pret":0.17393,"close":30.01}
{"ticker":"CBM","date":"2015-02-09","pret":0.06933,"close":29.48}
{"ticker":"CBM","date":"2015-02-10","pret":-0.00233,"close":31.08}
{"ticker":"CBM","date":"2015-02-11","pret":0.03479,"close":31.64}
{"ticker":"CBM","date":"2015-02-12","pret":0.03331,"close":32.87}
{"ticker":"CBM","date":"2015-02-13","pret":0.02191,"close":32.96}
{"ticker":"CBM","date":"2015-02-17","pret":0.00609,"close":33.27}
{"ticker":"CBM","date":"2015-02-18","pret":0.00484,"close":33.64}
{"ticker":"CBM","date":"2015-02-19","pret":0.01141,"close":33.35}
{"ticker":"CBM","date":"2015-02-20","pret":-0.00359,"close":33.56}
{"ticker":"CBM","date":"2015-02-23","pret":0.00538,"close":33.4}
{"ticker":"CBM","date":"2015-02-24","pret":-0.00478,"close":32.33}
{"ticker":"CBM","date":"2015-02-25","pret":-0.02947,"close":33.97}
{"ticker":"CBM","date":"2015-02-26","pret":0.05839,"close":34.4}
{"ticker":"CBM","date":"2015-02-27","pret":-0.01082,"close":34.25}
{"ticker":"CBM","date":"2015-03-02","pret":0.00995,"close":34.82}
{"ticker":"CBM","date":"2015-03-03","pret":0.01416,"close":33.95}
{"ticker":"CBM","date":"2015-03-04","pret":-0.02617,"close":33.97}
{"ticker":"CBM","date":"2015-03-05","pret":0.0088,"close":34.4}
{"ticker":"CBM","date":"2015-03-06","pret":0.00146,"close":33.77}
{"ticker":"CBM","date":"2015-03-09","pret":-0.00849,"close":35.32}
{"ticker":"CBM","date":"2015-03-10","pret":0.03696,"close":33.73}
{"ticker":"CBM","date":"2015-03-11","pret":-0.0402,"close":35.06}
{"ticker":"CBM","date":"2015-03-12","pret":0.04161,"close":36.77}
{"ticker":"CBM","date":"2015-03-13","pret":0.04212,"close":35.98}
{"ticker":"CBM","date":"2015-03-16","pret":-0.02056,"close":36.01}
{"ticker":"CBM","date":"2015-03-17","pret":-0.00277,"close":35.81}
{"ticker":"CBM","date":"2015-03-18","pret":-0.00781,"close":35.35}
{"ticker":"CBM","date":"2015-03-19","pret":-0.01268,"close":35.65}
{"ticker":"CBM","date":"2015-03-20","pret":0.01826,"close":36.69}
{"ticker":"CBM","date":"2015-03-23","pret":0.02176,"close":35.46}
{"ticker":"CBM","date":"2015-03-24","pret":-0.0338,"close":35.81}
{"ticker":"CBM","date":"2015-03-25","pret":0.00646,"close":33.53}
{"ticker":"CBM","date":"2015-03-26","pret":-0.07981,"close":34.71}
{"ticker":"CBM","date":"2015-03-27","pret":0.05716,"close":34.93}
{"ticker":"CBM","date":"2015-03-30","pret":0.01139,"close":35.59}
{"ticker":"CBM","date":"2015-03-31","pret":0.00621,"close":39.63}
{"ticker":"CBM","date":"2015-04-01","pret":0.10234,"close":38.72}
{"ticker":"CBM","date":"2015-04-02","pret":-0.01975,"close":40.61}
{"ticker":"CBM","date":"2015-04-06","pret":0.05027,"close":40.93}
{"ticker":"CBM","date":"2015-04-07","pret":0.00956,"close":40.69}
{"ticker":"CBM","date":"2015-04-08","pret":-0.00269,"close":42.51}
{"ticker":"CBM","date":"2015-04-09","pret":0.03934,"close":42.28}
{"ticker":"CBM","date":"2015-04-10","pret":0.00024,"close":43.21}
{"ticker":"CBM","date":"2015-04-13","pret":0.01702,"close":42.95}
{"ticker":"CBM","date":"2015-04-14","pret":-0.00417,"close":42.75}
{"ticker":"CBM","date":"2015-04-15","pret":-0.00442,"close":42.45}
{"ticker":"CBM","date":"2015-04-16","pret":-0.01031,"close":41.73}
{"ticker":"CBM","date":"2015-04-17","pret":-0.02578,"close":40.98}
{"ticker":"CBM","date":"2015-04-20","pret":0.00024,"close":41.48}
{"ticker":"CBM","date":"2015-04-21","pret":0.0089,"close":42.72}
{"ticker":"CBM","date":"2015-04-22","pret":0.01875,"close":42.07}
{"ticker":"CBM","date":"2015-04-23","pret":-0.00165,"close":42.6}
{"ticker":"CBM","date":"2015-04-24","pret":0.00329,"close":42.97}
{"ticker":"CBM","date":"2015-04-27","pret":0.01399,"close":40.77}
{"ticker":"CBM","date":"2015-04-28","pret":-0.06158,"close":41.31}
{"ticker":"CBM","date":"2015-04-29","pret":0.01199,"close":40.36}
{"ticker":"CBM","date":"2015-04-30","pret":-0.01866,"close":38.49}
{"ticker":"CBM","date":"2015-05-01","pret":-0.04072,"close":37.28}
{"ticker":"CBM","date":"2015-05-04","pret":-0.02589,"close":38.14}
{"ticker":"CBM","date":"2015-05-05","pret":0.00397,"close":35.71}
{"ticker":"CBM","date":"2015-05-06","pret":-0.05143,"close":37.02}
{"ticker":"CBM","date":"2015-05-07","pret":0.02469,"close":37.41}
{"ticker":"CBM","date":"2015-05-08","pret":0.02357,"close":38.71}
{"ticker":"CBM","date":"2015-05-11","pret":0.01992,"close":38.17}
{"ticker":"CBM","date":"2015-05-12","pret":-0.01859,"close":37.78}
{"ticker":"CBM","date":"2015-05-13","pret":0.00317,"close":38.06}
{"ticker":"CBM","date":"2015-05-14","pret":0.00709,"close":38.99}
{"ticker":"CBM","date":"2015-05-15","pret":0.01995,"close":39}
{"ticker":"CBM","date":"2015-05-18","pret":-0.00514,"close":40.7}
{"ticker":"CBM","date":"2015-05-19","pret":0.0488,"close":40.67}
{"ticker":"CBM","date":"2015-05-20","pret":-0.00468,"close":41.18}
{"ticker":"CBM","date":"2015-05-21","pret":0.01688,"close":41.24}
{"ticker":"CBM","date":"2015-05-22","pret":0.00024,"close":40.91}
{"ticker":"CBM","date":"2015-05-26","pret":-0.00999,"close":39.49}
{"ticker":"CBM","date":"2015-05-27","pret":-0.03109,"close":40.42}
{"ticker":"CBM","date":"2015-05-28","pret":0.01604,"close":40.43}
{"ticker":"CBM","date":"2015-05-29","pret":0.00248,"close":40.02}
{"ticker":"CBM","date":"2015-06-01","pret":0.00174,"close":41.08}
{"ticker":"CBM","date":"2015-06-02","pret":0.01206,"close":40.46}
{"ticker":"CBM","date":"2015-06-03","pret":-0.00294,"close":41.93}
{"ticker":"CBM","date":"2015-06-04","pret":0.01558,"close":41.44}
{"ticker":"CBM","date":"2015-06-05","pret":0.00386,"close":42.69}
{"ticker":"CBM","date":"2015-06-08","pret":0.0315,"close":43.14}
{"ticker":"CBM","date":"2015-06-09","pret":0.0014,"close":41.48}
{"ticker":"CBM","date":"2015-06-10","pret":-0.02594,"close":42.1}
{"ticker":"CBM","date":"2015-06-11","pret":0.01022,"close":42.79}
{"ticker":"CBM","date":"2015-06-12","pret":0.01035,"close":43.39}
{"ticker":"CBM","date":"2015-06-15","pret":0.01048,"close":45.38}
{"ticker":"CBM","date":"2015-06-16","pret":0.05695,"close":43.77}
{"ticker":"CBM","date":"2015-06-17","pret":-0.04087,"close":43.88}
{"ticker":"CBM","date":"2015-06-18","pret":0.00478,"close":45.15}
{"ticker":"CBM","date":"2015-06-19","pret":0.02376,"close":44.77}
{"ticker":"CBM","date":"2015-06-22","pret":0.00133,"close":46.24}
{"ticker":"CBM","date":"2015-06-23","pret":0.02188,"close":45.27}
{"ticker":"CBM","date":"2015-06-24","pret":-0.021,"close":44.63}
{"ticker":"CBM","date":"2015-06-25","pret":-0.01067,"close":44.88}
{"ticker":"CBM","date":"2015-06-26","pret":0.00335,"close":43.99}
{"ticker":"CBM","date":"2015-06-29","pret":-0.03305,"close":43.01}
{"ticker":"CBM","date":"2015-06-30","pret":0.00551,"close":43.94}
{"ticker":"CBM","date":"2015-07-01","pret":0.0271,"close":44.85}
{"ticker":"CBM","date":"2015-07-02","pret":-0.00424,"close":44.24}
{"ticker":"CBM","date":"2015-07-06","pret":-0.01601,"close":44.41}
{"ticker":"CBM","date":"2015-07-07","pret":0.0131,"close":44.19}
{"ticker":"CBM","date":"2015-07-08","pret":-0.0188,"close":42.76}
{"ticker":"CBM","date":"2015-07-09","pret":-0.0055,"close":43.7}
{"ticker":"CBM","date":"2015-07-10","pret":0.02497,"close":45.61}
{"ticker":"CBM","date":"2015-07-13","pret":0.03481,"close":46.38}
{"ticker":"CBM","date":"2015-07-14","pret":0.00862,"close":47.11}
{"ticker":"CBM","date":"2015-07-15","pret":0.01449,"close":46.3}
{"ticker":"CBM","date":"2015-07-16","pret":-0.01406,"close":48.2}
{"ticker":"CBM","date":"2015-07-17","pret":0.03769,"close":49.04}
{"ticker":"CBM","date":"2015-07-20","pret":0.01334,"close":48.82}
{"ticker":"CBM","date":"2015-07-21","pret":-0.00491,"close":48.99}
{"ticker":"CBM","date":"2015-07-22","pret":-0.00844,"close":49.94}
{"ticker":"CBM","date":"2015-07-23","pret":0.03113,"close":49.61}
{"ticker":"CBM","date":"2015-07-24","pret":-0.01758,"close":48.91}
{"ticker":"CBM","date":"2015-07-27","pret":-0.01355,"close":45.7}
{"ticker":"CBM","date":"2015-07-28","pret":-0.05392,"close":46.66}
{"ticker":"CBM","date":"2015-07-29","pret":0.0188,"close":48.03}
{"ticker":"CBM","date":"2015-07-30","pret":0.08765,"close":49.93}
{"ticker":"CBM","date":"2015-07-31","pret":-0.0198,"close":49.25}
{"ticker":"CBM","date":"2015-08-03","pret":-0.00501,"close":49.72}
{"ticker":"CBM","date":"2015-08-04","pret":0.0006,"close":52.1}
{"ticker":"CBM","date":"2015-08-05","pret":0.05053,"close":53.82}
{"ticker":"CBM","date":"2015-08-06","pret":0.02824,"close":50}
{"ticker":"CBM","date":"2015-08-07","pret":-0.0822,"close":50.32}
{"ticker":"CBM","date":"2015-08-10","pret":0.03155,"close":51.13}
{"ticker":"CBM","date":"2015-08-11","pret":-0.01317,"close":49.94}
{"ticker":"CBM","date":"2015-08-12","pret":-0.01898,"close":49.15}
{"ticker":"CBM","date":"2015-08-13","pret":-0.00182,"close":49.7}
{"ticker":"CBM","date":"2015-08-14","pret":0.00363,"close":49.05}
{"ticker":"CBM","date":"2015-08-17","pret":-0.01501,"close":50.18}
{"ticker":"CBM","date":"2015-08-18","pret":0.02642,"close":49.51}
{"ticker":"CBM","date":"2015-08-19","pret":-0.02765,"close":49.31}
{"ticker":"CBM","date":"2015-08-20","pret":-0.00739,"close":47.7}
{"ticker":"CBM","date":"2015-08-21","pret":-0.04081,"close":45.14}
{"ticker":"CBM","date":"2015-08-24","pret":-0.13301,"close":41.68}
{"ticker":"CBM","date":"2015-08-25","pret":0.07123,"close":43.08}
{"ticker":"CBM","date":"2015-08-26","pret":0.01519,"close":45.47}
{"ticker":"CBM","date":"2015-08-27","pret":0.0425,"close":48.22}
{"ticker":"CBM","date":"2015-08-28","pret":0.02932,"close":47.86}
{"ticker":"CBM","date":"2015-08-31","pret":-0.00862,"close":47.81}
{"ticker":"CBM","date":"2015-09-01","pret":-0.01661,"close":46.43}
{"ticker":"CBM","date":"2015-09-02","pret":0.01132,"close":45.96}
{"ticker":"CBM","date":"2015-09-03","pret":-0.01713,"close":44.33}
{"ticker":"CBM","date":"2015-09-04","pret":-0.05779,"close":43.64}
{"ticker":"CBM","date":"2015-09-08","pret":0.01881,"close":45.44}
{"ticker":"CBM","date":"2015-09-09","pret":0.02921,"close":44.14}
{"ticker":"CBM","date":"2015-09-10","pret":-0.03869,"close":45}
{"ticker":"CBM","date":"2015-09-11","pret":0.01262,"close":46.14}
{"ticker":"CBM","date":"2015-09-14","pret":0.03151,"close":47.24}
{"ticker":"CBM","date":"2015-09-15","pret":0.02654,"close":47.02}
{"ticker":"CBM","date":"2015-09-16","pret":-0.0104,"close":47.04}
{"ticker":"CBM","date":"2015-09-17","pret":0.00107,"close":48.78}
{"ticker":"CBM","date":"2015-09-18","pret":0.02589,"close":46.95}
{"ticker":"CBM","date":"2015-09-21","pret":-0.01402,"close":44.98}
{"ticker":"CBM","date":"2015-09-22","pret":-0.07184,"close":44.06}
{"ticker":"CBM","date":"2015-09-23","pret":0.00812,"close":44.27}
{"ticker":"CBM","date":"2015-09-24","pret":-0.01562,"close":44.16}
{"ticker":"CBM","date":"2015-09-25","pret":0.01965,"close":44.42}
{"ticker":"CBM","date":"2015-09-28","pret":-0.01874,"close":40.83}
{"ticker":"CBM","date":"2015-09-29","pret":-0.06789,"close":39.57}
{"ticker":"CBM","date":"2015-09-30","pret":-0.0297,"close":39.68}
{"ticker":"CBM","date":"2015-10-01","pret":-0.00252,"close":40.38}
{"ticker":"CBM","date":"2015-10-02","pret":0.0005,"close":43.37}
{"ticker":"CBM","date":"2015-10-05","pret":0.10347,"close":44.49}
{"ticker":"CBM","date":"2015-10-06","pret":0.00746,"close":44.63}
{"ticker":"CBM","date":"2015-10-07","pret":0.01031,"close":43.34}
{"ticker":"CBM","date":"2015-10-08","pret":-0.03819,"close":43.26}
{"ticker":"CBM","date":"2015-10-09","pret":0.00554,"close":43.23}
{"ticker":"CBM","date":"2015-10-12","pret":0.00207,"close":43.89}
{"ticker":"CBM","date":"2015-10-13","pret":0.00023,"close":43.42}
{"ticker":"CBM","date":"2015-10-14","pret":-0.00207,"close":43.12}
{"ticker":"CBM","date":"2015-10-15","pret":-0.00694,"close":44.1}
{"ticker":"CBM","date":"2015-10-16","pret":0.02858,"close":44.87}
{"ticker":"CBM","date":"2015-10-19","pret":0.00382,"close":43.94}
{"ticker":"CBM","date":"2015-10-20","pret":-0.01357,"close":42.35}
{"ticker":"CBM","date":"2015-10-21","pret":-0.03004,"close":40.43}
{"ticker":"CBM","date":"2015-10-22","pret":-0.04879,"close":41.05}
{"ticker":"CBM","date":"2015-10-23","pret":0.02337,"close":43.58}
{"ticker":"CBM","date":"2015-10-26","pret":0.03916,"close":43.89}
{"ticker":"CBM","date":"2015-10-27","pret":0.01356,"close":44.7}
{"ticker":"CBM","date":"2015-10-28","pret":0.02145,"close":47.03}
{"ticker":"CBM","date":"2015-10-29","pret":0.04414,"close":45.83}
{"ticker":"CBM","date":"2015-10-30","pret":-0.02226,"close":45.97}
{"ticker":"CBM","date":"2015-11-02","pret":0.00914,"close":47.29}
{"ticker":"CBM","date":"2015-11-03","pret":0.02924,"close":50.37}
{"ticker":"CBM","date":"2015-11-04","pret":0.05802,"close":50.39}
{"ticker":"CBM","date":"2015-11-05","pret":-0.00557,"close":50.98}
{"ticker":"CBM","date":"2015-11-06","pret":0.018,"close":52.35}
{"ticker":"CBM","date":"2015-11-09","pret":0.02249,"close":49.84}
{"ticker":"CBM","date":"2015-11-10","pret":-0.04589,"close":50.02}
{"ticker":"CBM","date":"2015-11-11","pret":0.0076,"close":48.47}
{"ticker":"CBM","date":"2015-11-12","pret":-0.03775,"close":48.32}
{"ticker":"CBM","date":"2015-11-13","pret":-0.0081,"close":48.97}
{"ticker":"CBM","date":"2015-11-16","pret":0.01757,"close":48.34}
{"ticker":"CBM","date":"2015-11-17","pret":-0.00658,"close":49.11}
{"ticker":"CBM","date":"2015-11-18","pret":0.0196,"close":50.44}
{"ticker":"CBM","date":"2015-11-19","pret":0.02022,"close":48.98}
{"ticker":"CBM","date":"2015-11-20","pret":-0.02488,"close":50.18}
{"ticker":"CBM","date":"2015-11-23","pret":0.02071,"close":50.59}
{"ticker":"CBM","date":"2015-11-24","pret":0.0004,"close":51.05}
{"ticker":"CBM","date":"2015-11-25","pret":0.01638,"close":52.78}
{"ticker":"CBM","date":"2015-11-26"}
{"ticker":"CBM","date":"2015-11-27","pret":0.03235,"close":53.63}
{"ticker":"CBM","date":"2015-11-30","pret":0.02636,"close":53.63}
{"ticker":"CBM","date":"2015-12-01","pret":-0.0037,"close":52.97}
{"ticker":"CBM","date":"2015-12-02","pret":-0.0187,"close":53.14}
{"ticker":"CBM","date":"2015-12-03","pret":0.00789,"close":50.69}
{"ticker":"CBM","date":"2015-12-04","pret":-0.05188,"close":52.56}
{"ticker":"CBM","date":"2015-12-07","pret":0.0303,"close":50.64}
{"ticker":"CBM","date":"2015-12-08","pret":-0.043,"close":51.78}
{"ticker":"CBM","date":"2015-12-09","pret":0.0268,"close":51.4}
{"ticker":"CBM","date":"2015-12-10","pret":-0.00253,"close":52.08}
{"ticker":"CBM","date":"2015-12-11","pret":-0.00195,"close":51.39}
{"ticker":"CBM","date":"2015-12-14","pret":0.00701,"close":50.97}
{"ticker":"CBM","date":"2015-12-15","pret":0.00116,"close":52.14}
{"ticker":"CBM","date":"2015-12-16","pret":0.01671,"close":51.45}
{"ticker":"CBM","date":"2015-12-17"}
{"ticker":"CBM","date":"2015-12-18","pret":-0.03509,"close":49.22}
{"ticker":"CBM","date":"2015-12-21","pret":-0.02174,"close":50.57}
{"ticker":"CBM","date":"2015-12-22","pret":0.02489,"close":48.71}
{"ticker":"CBM","date":"2015-12-23","pret":-0.03564,"close":48.69}
{"ticker":"CBM","date":"2015-12-24","pret":-0.00654,"close":48.41}
{"ticker":"CBM","date":"2015-12-28","pret":-0.01384,"close":47.71}
{"ticker":"CBM","date":"2015-12-29","pret":0.00229,"close":48.32}
{"ticker":"CBM","date":"2015-12-30","pret":0.00249,"close":47.52}
{"ticker":"CBM","date":"2015-12-31","pret":-0.0205,"close":47.09}
{"ticker":"CBM","date":"2016-01-04","pret":-0.04672,"close":44.41}
{"ticker":"CBM","date":"2016-01-05","pret":-0.00979,"close":43.68}
{"ticker":"CBMG","date":"2015-01-02","pret":0.04407,"close":13.79}
{"ticker":"CBMG","date":"2015-01-05","pret":-0.00531,"close":13.16}
{"ticker":"CBMG","date":"2015-01-06","pret":0.01883,"close":13.99}
{"ticker":"CBMG","date":"2015-01-07","pret":0.02941,"close":13.81}
{"ticker":"CBMG","date":"2015-01-08","pret":0.03349,"close":15.01}
{"ticker":"CBMG","date":"2015-01-09","pret":0.11443,"close":16.12}
{"ticker":"CBMG","date":"2015-01-12","pret":0.12663,"close":19.19}
{"ticker":"CBMG","date":"2015-01-13","pret":0.04258,"close":17.94}
{"ticker":"CBMG","date":"2015-01-14","pret":-0.10742,"close":16.58}
{"ticker":"CBMG","date":"2015-01-15","pret":0.05598,"close":17.46}
{"ticker":"CBMG","date":"2015-01-16","pret":-0.08701,"close":16.56}
{"ticker":"CBMG","date":"2015-01-20","pret":0.14108,"close":17.56}
{"ticker":"CBMG","date":"2015-01-21","pret":-0.0658,"close":17.78}
{"ticker":"CBMG","date":"2015-01-22","pret":-0.00056,"close":17.8}
{"ticker":"CBMG","date":"2015-01-23","pret":-0.01587,"close":16.47}
{"ticker":"CBMG","date":"2015-01-26","pret":-0.08587,"close":16.93}
{"ticker":"CBMG","date":"2015-01-27","pret":0.07726,"close":16.14}
{"ticker":"CBMG","date":"2015-01-28","pret":-0.081,"close":16.06}
{"ticker":"CBMG","date":"2015-01-29","pret":0.05709,"close":15.82}
{"ticker":"CBMG","date":"2015-01-30","pret":-0.02632,"close":16.98}
{"ticker":"CBMG","date":"2015-02-02","pret":0.02985,"close":16.59}
{"ticker":"CBMG","date":"2015-02-03","pret":-0.01482,"close":16.71}
{"ticker":"CBMG","date":"2015-02-04","pret":-0.02908,"close":16.31}
{"ticker":"CBMG","date":"2015-02-05","pret":0.02128,"close":18.72}
{"ticker":"CBMG","date":"2015-02-06","pret":0.18512,"close":21.11}
{"ticker":"CBMG","date":"2015-02-09","pret":0.13976,"close":23.4}
{"ticker":"CBMG","date":"2015-02-10","pret":0.03419,"close":23.6}
{"ticker":"CBMG","date":"2015-02-11","pret":0.00837,"close":25}
{"ticker":"CBMG","date":"2015-02-12","pret":0.06062,"close":25.49}
{"ticker":"CBMG","date":"2015-02-13","pret":0.01942,"close":24.32}
{"ticker":"CBMG","date":"2015-02-17","pret":-0.1011,"close":25.5}
{"ticker":"CBMG","date":"2015-02-18","pret":0.08949,"close":25.97}
{"ticker":"CBMG","date":"2015-02-19","pret":0.00311,"close":25.85}
{"ticker":"CBMG","date":"2015-02-20","pret":0.00271,"close":25.79}
{"ticker":"CBMG","date":"2015-02-23","pret":0.00193,"close":27.9}
{"ticker":"CBMG","date":"2015-02-24","pret":0.09215,"close":28.46}
{"ticker":"CBMG","date":"2015-02-25","pret":0.038,"close":29.5}
{"ticker":"CBMG","date":"2015-02-26","pret":0.00507,"close":30}
{"ticker":"CBMG","date":"2015-02-27","pret":0.01007,"close":29.99}
{"ticker":"CBMG","date":"2015-03-02","pret":0.00167,"close":30}
{"ticker":"CBMG","date":"2015-03-03","pret":0,"close":29.84}
{"ticker":"CBMG","date":"2015-03-04","pret":-0.02669,"close":29.5}
{"ticker":"CBMG","date":"2015-03-05","pret":0.02335,"close":32.39}
{"ticker":"CBMG","date":"2015-03-06","pret":0.08307,"close":33.99}
{"ticker":"CBMG","date":"2015-03-09","pret":0.08182,"close":39}
{"ticker":"CBMG","date":"2015-03-10","pret":0.07484,"close":39.23}
{"ticker":"CBMG","date":"2015-03-11","pret":0.04628,"close":46.45}
{"ticker":"CBMG","date":"2015-03-12","pret":0.14695,"close":45.37}
{"ticker":"CBMG","date":"2015-03-13","pret":-0.01949,"close":39.56}
{"ticker":"CBMG","date":"2015-03-16","pret":-0.14776,"close":40.19}
{"ticker":"CBMG","date":"2015-03-17","pret":0.05245,"close":40}
{"ticker":"CBMG","date":"2015-03-18","pret":-0.01668,"close":43}
{"ticker":"CBMG","date":"2015-03-19","pret":0.06188,"close":44.75}
{"ticker":"CBMG","date":"2015-03-20","pret":0.03676,"close":44.88}
{"ticker":"CBMG","date":"2015-03-23","pret":0.01866,"close":47.06}
{"ticker":"CBMG","date":"2015-03-24","pret":0.07521,"close":46.91}
{"ticker":"CBMG","date":"2015-03-25","pret":-0.02899,"close":43.03}
{"ticker":"CBMG","date":"2015-03-26","pret":-0.12231,"close":39.6}
{"ticker":"CBMG","date":"2015-03-27","pret":-0.07414,"close":40.1}
{"ticker":"CBMG","date":"2015-03-30","pret":0.01119,"close":36.95}
{"ticker":"CBMG","date":"2015-03-31","pret":-0.07724,"close":31.46}
{"ticker":"CBMG","date":"2015-04-01","pret":-0.15224,"close":33}
{"ticker":"CBMG","date":"2015-04-02","pret":0.04143,"close":36.16}
{"ticker":"CBMG","date":"2015-04-06","pret":0.09428,"close":32.22}
{"ticker":"CBMG","date":"2015-04-07","pret":-0.10256,"close":25.22}
{"ticker":"CBMG","date":"2015-04-08","pret":-0.37531,"close":27.21}
{"ticker":"CBMG","date":"2015-04-09","pret":0.20461,"close":27.48}
{"ticker":"CBMG","date":"2015-04-10","pret":-0.00696,"close":28.95}
{"ticker":"CBMG","date":"2015-04-13","pret":0.05401,"close":30.25}
{"ticker":"CBMG","date":"2015-04-14","pret":0.06013,"close":30.9}
{"ticker":"CBMG","date":"2015-04-15","pret":0.00295,"close":29.61}
{"ticker":"CBMG","date":"2015-04-16","pret":-0.05234,"close":29.66}
{"ticker":"CBMG","date":"2015-04-17","pret":0.0322,"close":30.08}
{"ticker":"CBMG","date":"2015-04-20","pret":0.03346,"close":30.59}
{"ticker":"CBMG","date":"2015-04-21","pret":0.01854,"close":29.93}
{"ticker":"CBMG","date":"2015-04-22","pret":-0.04667,"close":32.14}
{"ticker":"CBMG","date":"2015-04-23","pret":0.04191,"close":31.36}
{"ticker":"CBMG","date":"2015-04-24","pret":0.03194,"close":29.51}
{"ticker":"CBMG","date":"2015-04-27","pret":-0.09463,"close":25.12}
{"ticker":"CBMG","date":"2015-04-28","pret":-0.16459,"close":24.57}
{"ticker":"CBMG","date":"2015-04-29","pret":-0.03826,"close":26.4}
{"ticker":"CBMG","date":"2015-04-30","pret":0.06778,"close":24.53}
{"ticker":"CBMG","date":"2015-05-01","pret":-0.03713,"close":23.96}
{"ticker":"CBMG","date":"2015-05-04","pret":-0.02982,"close":23.83}
{"ticker":"CBMG","date":"2015-05-05","pret":-0.02264,"close":23.54}
{"ticker":"CBMG","date":"2015-05-06","pret":0.01766,"close":23.89}
{"ticker":"CBMG","date":"2015-05-07","pret":-0.00376,"close":26.7}
{"ticker":"CBMG","date":"2015-05-08","pret":0.10812,"close":26.81}
{"ticker":"CBMG","date":"2015-05-11","pret":0.00225,"close":29.19}
{"ticker":"CBMG","date":"2015-05-12","pret":0.09973,"close":30.2}
{"ticker":"CBMG","date":"2015-05-13","pret":0.01681,"close":30.54}
{"ticker":"CBMG","date":"2015-05-14","pret":0,"close":28.81}
{"ticker":"CBMG","date":"2015-05-15","pret":-0.04082,"close":27.5}
{"ticker":"CBMG","date":"2015-05-18","pret":0.01755,"close":29.54}
{"ticker":"CBMG","date":"2015-05-19","pret":0.05121,"close":31.38}
{"ticker":"CBMG","date":"2015-05-20","pret":0.00356,"close":31.97}
{"ticker":"CBMG","date":"2015-05-21","pret":0.01666,"close":31.13}
{"ticker":"CBMG","date":"2015-05-22","pret":0.01419,"close":35.64}
{"ticker":"CBMG","date":"2015-05-26","pret":0.13212,"close":37.4}
{"ticker":"CBMG","date":"2015-05-27","pret":0.03187,"close":39.4}
{"ticker":"CBMG","date":"2015-05-28","pret":0.06059,"close":37.03}
{"ticker":"CBMG","date":"2015-05-29","pret":-0.08644,"close":36.81}
{"ticker":"CBMG","date":"2015-06-01","pret":-0.00355,"close":37.67}
{"ticker":"CBMG","date":"2015-06-02","pret":0.01979,"close":36.69}
{"ticker":"CBMG","date":"2015-06-03","pret":-0.01405,"close":35.68}
{"ticker":"CBMG","date":"2015-06-04","pret":-0.03715,"close":36.88}
{"ticker":"CBMG","date":"2015-06-05","pret":0.05763,"close":38.34}
{"ticker":"CBMG","date":"2015-06-08","pret":0.0271,"close":38}
{"ticker":"CBMG","date":"2015-06-09","pret":0.01033,"close":36.06}
{"ticker":"CBMG","date":"2015-06-10","pret":-0.00309,"close":37.03}
{"ticker":"CBMG","date":"2015-06-11","pret":-0.04641,"close":37.6}
{"ticker":"CBMG","date":"2015-06-12","pret":0.00538,"close":36.52}
{"ticker":"CBMG","date":"2015-06-15","pret":-0.02914,"close":37.82}
{"ticker":"CBMG","date":"2015-06-16","pret":0.04274,"close":37.48}
{"ticker":"CBMG","date":"2015-06-17","pret":-0.01172,"close":36.44}
{"ticker":"CBMG","date":"2015-06-18","pret":0.01119,"close":34.57}
{"ticker":"CBMG","date":"2015-06-19","pret":-0.09587,"close":37.65}
{"ticker":"CBMG","date":"2015-06-22","pret":0.08172,"close":36.7}
{"ticker":"CBMG","date":"2015-06-23","pret":0.01785,"close":36.29}
{"ticker":"CBMG","date":"2015-06-24","pret":-0.0393,"close":36.02}
{"ticker":"CBMG","date":"2015-06-25","pret":0.01201,"close":34.4}
{"ticker":"CBMG","date":"2015-06-26","pret":-0.0345,"close":38.99}
{"ticker":"CBMG","date":"2015-06-29","pret":0.08502,"close":37.85}
{"ticker":"CBMG","date":"2015-06-30","pret":-0.02428,"close":37.51}
{"ticker":"CBMG","date":"2015-07-01","pret":0,"close":38.4}
{"ticker":"CBMG","date":"2015-07-02","pret":0.01469,"close":37.2}
{"ticker":"CBMG","date":"2015-07-06","pret":-0.05679,"close":35.36}
{"ticker":"CBMG","date":"2015-07-07","pret":-0.0288,"close":32.29}
{"ticker":"CBMG","date":"2015-07-08","pret":-0.09829,"close":29.01}
{"ticker":"CBMG","date":"2015-07-09","pret":-0.01196,"close":29.48}
{"ticker":"CBMG","date":"2015-07-10","pret":-0.06816,"close":29.8}
{"ticker":"CBMG","date":"2015-07-13","pret":0.00878,"close":27.96}
{"ticker":"CBMG","date":"2015-07-14","pret":-0.05848,"close":29.97}
{"ticker":"CBMG","date":"2015-07-15","pret":0.06685,"close":30.16}
{"ticker":"CBMG","date":"2015-07-16","pret":-0.00401,"close":29.64}
{"ticker":"CBMG","date":"2015-07-17","pret":-0.00975,"close":28.9}
{"ticker":"CBMG","date":"2015-07-20","pret":-0.0078,"close":28.22}
{"ticker":"CBMG","date":"2015-07-21","pret":-0.04244,"close":28.17}
{"ticker":"CBMG","date":"2015-07-22","pret":0.00107,"close":28.91}
{"ticker":"CBMG","date":"2015-07-23","pret":0.00496,"close":27.11}
{"ticker":"CBMG","date":"2015-07-24","pret":-0.01101,"close":27.13}
{"ticker":"CBMG","date":"2015-07-27","pret":-0.05695,"close":24}
{"ticker":"CBMG","date":"2015-07-28","pret":-0.09139,"close":24.77}
{"ticker":"CBMG","date":"2015-07-29","pret":0.01725,"close":27.11}
{"ticker":"CBMG","date":"2015-07-30","pret":0.08803,"close":27.08}
{"ticker":"CBMG","date":"2015-07-31","pret":0.00669,"close":27.95}
{"ticker":"CBMG","date":"2015-08-03","pret":0.04348,"close":27}
{"ticker":"CBMG","date":"2015-08-04","pret":-0.04238,"close":26.53}
{"ticker":"CBMG","date":"2015-08-05","pret":-0.02207,"close":27.25}
{"ticker":"CBMG","date":"2015-08-06","pret":0.03858,"close":24.66}
{"ticker":"CBMG","date":"2015-08-07","pret":-0.12917,"close":24.87}
{"ticker":"CBMG","date":"2015-08-10","pret":0.03619,"close":25.35}
{"ticker":"CBMG","date":"2015-08-11","pret":0.00438,"close":24.9}
{"ticker":"CBMG","date":"2015-08-12","pret":-0.02618,"close":23.98}
{"ticker":"CBMG","date":"2015-08-13","pret":-0.02438,"close":23.89}
{"ticker":"CBMG","date":"2015-08-14","pret":-0.01687,"close":23.77}
{"ticker":"CBMG","date":"2015-08-17","pret":0.02686,"close":22.44}
{"ticker":"CBMG","date":"2015-08-18","pret":-0.11577,"close":22.46}
{"ticker":"CBMG","date":"2015-08-19","pret":0.06698,"close":22.8}
{"ticker":"CBMG","date":"2015-08-20","pret":-0.00873,"close":21.54}
{"ticker":"CBMG","date":"2015-08-21","pret":-0.03572,"close":22.63}
{"ticker":"CBMG","date":"2015-08-24","pret":0.03352,"close":21.67}
{"ticker":"CBMG","date":"2015-08-25","pret":-0.01953,"close":22}
{"ticker":"CBMG","date":"2015-08-26","pret":-0.01399,"close":22.65}
{"ticker":"CBMG","date":"2015-08-27","pret":0.0322,"close":22.85}
{"ticker":"CBMG","date":"2015-08-28","pret":-0.00397,"close":23.56}
{"ticker":"CBMG","date":"2015-08-31","pret":-0.00354,"close":23.21}
{"ticker":"CBMG","date":"2015-09-01","pret":0.01453,"close":22.89}
{"ticker":"CBMG","date":"2015-09-02","pret":0.0087,"close":23.72}
{"ticker":"CBMG","date":"2015-09-03","pret":0.02313,"close":23.55}
{"ticker":"CBMG","date":"2015-09-04","pret":-0.01407,"close":22.93}
{"ticker":"CBMG","date":"2015-09-08","pret":-0.00603,"close":23.81}
{"ticker":"CBMG","date":"2015-09-09","pret":0.03188,"close":22.65}
{"ticker":"CBMG","date":"2015-09-10","pret":-0.03795,"close":22.86}
{"ticker":"CBMG","date":"2015-09-11","pret":-0.01489,"close":22.85}
{"ticker":"CBMG","date":"2015-09-14","pret":0.01009,"close":22.63}
{"ticker":"CBMG","date":"2015-09-15","pret":-0.01452,"close":21.57}
{"ticker":"CBMG","date":"2015-09-16","pret":-0.0523,"close":21.27}
{"ticker":"CBMG","date":"2015-09-17","pret":-0.0198,"close":22.22}
{"ticker":"CBMG","date":"2015-09-18","pret":0.03048,"close":22.02}
{"ticker":"CBMG","date":"2015-09-21","pret":0.01785,"close":20.24}
{"ticker":"CBMG","date":"2015-09-22","pret":-0.09463,"close":19.96}
{"ticker":"CBMG","date":"2015-09-23","pret":0.00498,"close":20.2}
{"ticker":"CBMG","date":"2015-09-24","pret":-0.00448,"close":19.68}
{"ticker":"CBMG","date":"2015-09-25","pret":-0.02116,"close":17.7}
{"ticker":"CBMG","date":"2015-09-28","pret":-0.10853,"close":16.87}
{"ticker":"CBMG","date":"2015-09-29","pret":-0.03582,"close":16.15}
{"ticker":"CBMG","date":"2015-09-30","pret":-0.04328,"close":16.93}
{"ticker":"CBMG","date":"2015-10-01","pret":0.01946,"close":16.37}
{"ticker":"CBMG","date":"2015-10-02","pret":-0.03619,"close":16.48}
{"ticker":"CBMG","date":"2015-10-05","pret":0.0204,"close":17.44}
{"ticker":"CBMG","date":"2015-10-06","pret":0.05593,"close":16.96}
{"ticker":"CBMG","date":"2015-10-07","pret":-0.01457,"close":18.15}
{"ticker":"CBMG","date":"2015-10-08","pret":0.05651,"close":18.57}
{"ticker":"CBMG","date":"2015-10-09","pret":0.03006,"close":18.62}
{"ticker":"CBMG","date":"2015-10-12","pret":0,"close":18.93}
{"ticker":"CBMG","date":"2015-10-13","pret":0.00698,"close":18.02}
{"ticker":"CBMG","date":"2015-10-14","pret":-0.0376,"close":18.02}
{"ticker":"CBMG","date":"2015-10-15","pret":0,"close":19.7}
{"ticker":"CBMG","date":"2015-10-16","pret":0.09728,"close":19.71}
{"ticker":"CBMG","date":"2015-10-19","pret":0.01946,"close":19.53}
{"ticker":"CBMG","date":"2015-10-20","pret":-0.01544,"close":19.29}
{"ticker":"CBMG","date":"2015-10-21","pret":-0.02953,"close":18.04}
{"ticker":"CBMG","date":"2015-10-22","pret":-0.06678,"close":18.12}
{"ticker":"CBMG","date":"2015-10-23","pret":0.0159,"close":19.13}
{"ticker":"CBMG","date":"2015-10-26","pret":0.03105,"close":18.69}
{"ticker":"CBMG","date":"2015-10-27","pret":-0.01755,"close":18.8}
{"ticker":"CBMG","date":"2015-10-28","pret":0.01067,"close":21.71}
{"ticker":"CBMG","date":"2015-10-29","pret":0.12272,"close":20.27}
{"ticker":"CBMG","date":"2015-10-30","pret":-0.0565,"close":21}
{"ticker":"CBMG","date":"2015-11-02","pret":0.03514,"close":22.19}
{"ticker":"CBMG","date":"2015-11-03","pret":0.07661,"close":22.76}
{"ticker":"CBMG","date":"2015-11-04","pret":0.0128,"close":24}
{"ticker":"CBMG","date":"2015-11-05","pret":0.05129,"close":23.84}
{"ticker":"CBMG","date":"2015-11-06","pret":0.02875,"close":24.79}
{"ticker":"CBMG","date":"2015-11-09","pret":0.02004,"close":24.28}
{"ticker":"CBMG","date":"2015-11-10","pret":-0.01842,"close":23.45}
{"ticker":"CBMG","date":"2015-11-11","pret":-0.05398,"close":23.35}
{"ticker":"CBMG","date":"2015-11-12","pret":-0.00342,"close":23.36}
{"ticker":"CBMG","date":"2015-11-13","pret":-0.0086,"close":24.59}
{"ticker":"CBMG","date":"2015-11-16","pret":0.05543,"close":22.89}
{"ticker":"CBMG","date":"2015-11-17","pret":-0.0711,"close":22.77}
{"ticker":"CBMG","date":"2015-11-18","pret":0.00219,"close":22.71}
{"ticker":"CBMG","date":"2015-11-19","pret":-0.00615,"close":20.54}
{"ticker":"CBMG","date":"2015-11-20","pret":-0.09026,"close":20.73}
{"ticker":"CBMG","date":"2015-11-23","pret":-0.00823,"close":21.19}
{"ticker":"CBMG","date":"2015-11-24","pret":0.06399,"close":22.56}
{"ticker":"CBMG","date":"2015-11-25","pret":0.03405,"close":22.85}
{"ticker":"CBMG","date":"2015-11-26"}
{"ticker":"CBMG","date":"2015-11-27","pret":0.02823,"close":23.34}
{"ticker":"CBMG","date":"2015-11-30","pret":0,"close":22.97}
{"ticker":"CBMG","date":"2015-12-01","pret":-0.01336,"close":22.95}
{"ticker":"CBMG","date":"2015-12-02","pret":-0.00174,"close":23.14}
{"ticker":"CBMG","date":"2015-12-03","pret":0.01639,"close":22.42}
{"ticker":"CBMG","date":"2015-12-04","pret":-0.0455,"close":22.1}
{"ticker":"CBMG","date":"2015-12-07","pret":-0.00854,"close":21.89}
{"ticker":"CBMG","date":"2015-12-08","pret":-0.00271,"close":21.71}
{"ticker":"CBMG","date":"2015-12-09","pret":-0.02151,"close":20.45}
{"ticker":"CBMG","date":"2015-12-10","pret":-0.06201,"close":20.51}
{"ticker":"CBMG","date":"2015-12-11","pret":-0.01537,"close":19.84}
{"ticker":"CBMG","date":"2015-12-14","pret":-0.01106,"close":21.12}
{"ticker":"CBMG","date":"2015-12-15","pret":0.03525,"close":21.36}
{"ticker":"CBMG","date":"2015-12-16","pret":0.04577,"close":20.98}
{"ticker":"CBMG","date":"2015-12-17"}
{"ticker":"CBMG","date":"2015-12-18","pret":0.00047,"close":22.61}
{"ticker":"CBMG","date":"2015-12-21","pret":0.05571,"close":23.37}
{"ticker":"CBMG","date":"2015-12-22","pret":0.0248,"close":23.43}
{"ticker":"CBMG","date":"2015-12-23","pret":-0.01167,"close":23.33}
{"ticker":"CBMG","date":"2015-12-24","pret":0.01938,"close":23.37}
{"ticker":"CBMG","date":"2015-12-28","pret":-0.01894,"close":21.27}
{"ticker":"CBMG","date":"2015-12-29","pret":-0.05632,"close":22.8}
{"ticker":"CBMG","date":"2015-12-30","pret":0.04934,"close":21.08}
{"ticker":"CBMG","date":"2015-12-31","pret":-0.07731,"close":21.49}
{"ticker":"CBMG","date":"2016-01-04","pret":0.00472,"close":20.51}
{"ticker":"CBMG","date":"2016-01-05","pret":-0.0335,"close":21.18}
{"ticker":"CBOE","date":"2015-01-02","pret":-0.00578,"close":63.36}
{"ticker":"CBOE","date":"2015-01-05","pret":-0.01023,"close":65.38}
{"ticker":"CBOE","date":"2015-01-06","pret":0.03908,"close":66.06}
{"ticker":"CBOE","date":"2015-01-07","pret":0.00516,"close":67.18}
{"ticker":"CBOE","date":"2015-01-08","pret":0.0223,"close":66.5}
{"ticker":"CBOE","date":"2015-01-09","pret":-0.01973,"close":66}
{"ticker":"CBOE","date":"2015-01-12","pret":0.0003,"close":66.14}
{"ticker":"CBOE","date":"2015-01-13","pret":-0.01168,"close":65.37}
{"ticker":"CBOE","date":"2015-01-14","pret":-0.00828,"close":65.02}
{"ticker":"CBOE","date":"2015-01-15","pret":-0.00339,"close":65.06}
{"ticker":"CBOE","date":"2015-01-16","pret":0.00493,"close":66.49}
{"ticker":"CBOE","date":"2015-01-20","pret":0.02564,"close":65.89}
{"ticker":"CBOE","date":"2015-01-21","pret":-0.01524,"close":63.91}
{"ticker":"CBOE","date":"2015-01-22","pret":-0.02386,"close":65.88}
{"ticker":"CBOE","date":"2015-01-23","pret":0.02735,"close":65.87}
{"ticker":"CBOE","date":"2015-01-26","pret":-0.0038,"close":66.42}
{"ticker":"CBOE","date":"2015-01-27","pret":0.00137,"close":65.7}
{"ticker":"CBOE","date":"2015-01-28","pret":0.0053,"close":65.3}
{"ticker":"CBOE","date":"2015-01-29","pret":-0.01385,"close":65.62}
{"ticker":"CBOE","date":"2015-01-30","pret":0.00138,"close":64.47}
{"ticker":"CBOE","date":"2015-02-02","pret":-0.01387,"close":63.99}
{"ticker":"CBOE","date":"2015-02-03","pret":-0.00716,"close":63.89}
{"ticker":"CBOE","date":"2015-02-04","pret":-0.00533,"close":64.49}
{"ticker":"CBOE","date":"2015-02-05","pret":0.02022,"close":65.14}
{"ticker":"CBOE","date":"2015-02-06","pret":-0.04455,"close":62.46}
{"ticker":"CBOE","date":"2015-02-09","pret":-0.01019,"close":61.33}
{"ticker":"CBOE","date":"2015-02-10","pret":0.00454,"close":61.59}
{"ticker":"CBOE","date":"2015-02-11","pret":-0.00081,"close":62.04}
{"ticker":"CBOE","date":"2015-02-12","pret":0.0063,"close":62.17}
{"ticker":"CBOE","date":"2015-02-13","pret":0.00257,"close":63.01}
{"ticker":"CBOE","date":"2015-02-17","pret":0.00784,"close":62.6}
{"ticker":"CBOE","date":"2015-02-18","pret":-0.00704,"close":62.14}
{"ticker":"CBOE","date":"2015-02-19","pret":-0.00386,"close":61.96}
{"ticker":"CBOE","date":"2015-02-20","pret":-0.0021,"close":62.61}
{"ticker":"CBOE","date":"2015-02-23","pret":0.0066,"close":63}
{"ticker":"CBOE","date":"2015-02-24","pret":0.00751,"close":62.68}
{"ticker":"CBOE","date":"2015-02-25","pret":-0.00255,"close":61.86}
{"ticker":"CBOE","date":"2015-02-26","pret":-0.01544,"close":60.85}
{"ticker":"CBOE","date":"2015-02-27","pret":-0.03228,"close":60.03}
{"ticker":"CBOE","date":"2015-03-02","pret":0.00167,"close":59.48}
{"ticker":"CBOE","date":"2015-03-03","pret":-0.0143,"close":58.98}
{"ticker":"CBOE","date":"2015-03-04","pret":-0.00085,"close":58.55}
{"ticker":"CBOE","date":"2015-03-05","pret":-0.00715,"close":58.94}
{"ticker":"CBOE","date":"2015-03-06","pret":0.00188,"close":59.89}
{"ticker":"CBOE","date":"2015-03-09","pret":0.02343,"close":60.44}
{"ticker":"CBOE","date":"2015-03-10","pret":0.00166,"close":60.59}
{"ticker":"CBOE","date":"2015-03-11","pret":0.0058,"close":60.72}
{"ticker":"CBOE","date":"2015-03-12","pret":0.0102,"close":59.71}
{"ticker":"CBOE","date":"2015-03-13","pret":-0.02385,"close":59.41}
{"ticker":"CBOE","date":"2015-03-16","pret":0.00284,"close":60}
{"ticker":"CBOE","date":"2015-03-17","pret":0.00033,"close":59.87}
{"ticker":"CBOE","date":"2015-03-18","pret":-0.00755,"close":58.78}
{"ticker":"CBOE","date":"2015-03-19","pret":-0.01288,"close":59.82}
{"ticker":"CBOE","date":"2015-03-20","pret":0.02326,"close":59.51}
{"ticker":"CBOE","date":"2015-03-23","pret":-0.01173,"close":59.45}
{"ticker":"CBOE","date":"2015-03-24","pret":-0.00017,"close":58.25}
{"ticker":"CBOE","date":"2015-03-25","pret":-0.01341,"close":57.11}
{"ticker":"CBOE","date":"2015-03-26","pret":-0.03124,"close":57.73}
{"ticker":"CBOE","date":"2015-03-27","pret":0.01261,"close":57.47}
{"ticker":"CBOE","date":"2015-03-30","pret":0.00504,"close":58.23}
{"ticker":"CBOE","date":"2015-03-31","pret":0.00415,"close":57.4}
{"ticker":"CBOE","date":"2015-04-01","pret":-0.01495,"close":56.72}
{"ticker":"CBOE","date":"2015-04-02","pret":-0.01571,"close":56.02}
{"ticker":"CBOE","date":"2015-04-06","pret":-0.00356,"close":56.18}
{"ticker":"CBOE","date":"2015-04-07","pret":0.00605,"close":56.68}
{"ticker":"CBOE","date":"2015-04-08","pret":0.00619,"close":56.57}
{"ticker":"CBOE","date":"2015-04-09","pret":-0.003,"close":57.15}
{"ticker":"CBOE","date":"2015-04-10","pret":0.00898,"close":57.23}
{"ticker":"CBOE","date":"2015-04-13","pret":0.00088,"close":57.27}
{"ticker":"CBOE","date":"2015-04-14","pret":-0.00105,"close":58.12}
{"ticker":"CBOE","date":"2015-04-15","pret":0.02168,"close":58.4}
{"ticker":"CBOE","date":"2015-04-16","pret":-0.00154,"close":58.5}
{"ticker":"CBOE","date":"2015-04-17","pret":0.00154,"close":58}
{"ticker":"CBOE","date":"2015-04-20","pret":-0.00103,"close":57.65}
{"ticker":"CBOE","date":"2015-04-21","pret":-0.00758,"close":57.33}
{"ticker":"CBOE","date":"2015-04-22","pret":-0.00817,"close":57.31}
{"ticker":"CBOE","date":"2015-04-23","pret":-0.0049,"close":57.64}
{"ticker":"CBOE","date":"2015-04-24","pret":0.01237,"close":57.25}
{"ticker":"CBOE","date":"2015-04-27","pret":-0.00835,"close":56.55}
{"ticker":"CBOE","date":"2015-04-28","pret":-0.01,"close":57.1}
{"ticker":"CBOE","date":"2015-04-29","pret":0.00053,"close":56.89}
{"ticker":"CBOE","date":"2015-04-30","pret":0.00141,"close":56.27}
{"ticker":"CBOE","date":"2015-05-01","pret":-0.00035,"close":55.51}
{"ticker":"CBOE","date":"2015-05-04","pret":-0.02046,"close":55.53}
{"ticker":"CBOE","date":"2015-05-05","pret":-0.00595,"close":55.5}
{"ticker":"CBOE","date":"2015-05-06","pret":0.00577,"close":55.82}
{"ticker":"CBOE","date":"2015-05-07","pret":-0.00126,"close":56.84}
{"ticker":"CBOE","date":"2015-05-08","pret":0.02611,"close":57.27}
{"ticker":"CBOE","date":"2015-05-11","pret":0.00629,"close":58.09}
{"ticker":"CBOE","date":"2015-05-12","pret":0.00591,"close":58.77}
{"ticker":"CBOE","date":"2015-05-13","pret":0.01445,"close":58.85}
{"ticker":"CBOE","date":"2015-05-14","pret":0.00748,"close":59.4}
{"ticker":"CBOE","date":"2015-05-15","pret":0.00928,"close":58.69}
{"ticker":"CBOE","date":"2015-05-18","pret":-0.01352,"close":58.31}
{"ticker":"CBOE","date":"2015-05-19","pret":-0.00426,"close":58.45}
{"ticker":"CBOE","date":"2015-05-20","pret":-0.0024,"close":58.15}
{"ticker":"CBOE","date":"2015-05-21","pret":-0.00274,"close":58.06}
{"ticker":"CBOE","date":"2015-05-22","pret":0.0048,"close":59.16}
{"ticker":"CBOE","date":"2015-05-26","pret":0.008,"close":58.81}
{"ticker":"CBOE","date":"2015-05-27","pret":-0.00255,"close":58.38}
{"ticker":"CBOE","date":"2015-05-28","pret":-0.00837,"close":58.43}
{"ticker":"CBOE","date":"2015-05-29","pret":0.00206,"close":58.52}
{"ticker":"CBOE","date":"2015-06-01","pret":0.00495,"close":58.06}
{"ticker":"CBOE","date":"2015-06-02","pret":-0.01735,"close":57.35}
{"ticker":"CBOE","date":"2015-06-03","pret":-0.00504,"close":57.42}
{"ticker":"CBOE","date":"2015-06-04","pret":0.00017,"close":57.47}
{"ticker":"CBOE","date":"2015-06-05","pret":-0.00646,"close":57.1}
{"ticker":"CBOE","date":"2015-06-08","pret":0.00976,"close":57.39}
{"ticker":"CBOE","date":"2015-06-09","pret":-0.00696,"close":57.59}
{"ticker":"CBOE","date":"2015-06-10","pret":0.00974,"close":58.04}
{"ticker":"CBOE","date":"2015-06-11","pret":0.00793,"close":58.56}
{"ticker":"CBOE","date":"2015-06-12","pret":0.00531,"close":58.31}
{"ticker":"CBOE","date":"2015-06-15","pret":-0.00978,"close":59.47}
{"ticker":"CBOE","date":"2015-06-16","pret":0.02738,"close":59.2}
{"ticker":"CBOE","date":"2015-06-17","pret":-0.00269,"close":59.26}
{"ticker":"CBOE","date":"2015-06-18","pret":-0.00489,"close":58.65}
{"ticker":"CBOE","date":"2015-06-19","pret":-0.00644,"close":58.43}
{"ticker":"CBOE","date":"2015-06-22","pret":-0.00187,"close":58.4}
{"ticker":"CBOE","date":"2015-06-23","pret":-0.00324,"close":57.9}
{"ticker":"CBOE","date":"2015-06-24","pret":-0.00911,"close":57.12}
{"ticker":"CBOE","date":"2015-06-25","pret":-0.0153,"close":57.56}
{"ticker":"CBOE","date":"2015-06-26","pret":0.00733,"close":57.3}
{"ticker":"CBOE","date":"2015-06-29","pret":-0.01155,"close":57.06}
{"ticker":"CBOE","date":"2015-06-30","pret":0.01103,"close":57.22}
{"ticker":"CBOE","date":"2015-07-01","pret":-0.0007,"close":58.48}
{"ticker":"CBOE","date":"2015-07-02","pret":0.02545,"close":59.43}
{"ticker":"CBOE","date":"2015-07-06","pret":0.00288,"close":60.39}
{"ticker":"CBOE","date":"2015-07-07","pret":0.02525,"close":60.23}
{"ticker":"CBOE","date":"2015-07-08","pret":-0.00912,"close":60.33}
{"ticker":"CBOE","date":"2015-07-09","pret":0.01176,"close":60.89}
{"ticker":"CBOE","date":"2015-07-10","pret":0.0139,"close":61.85}
{"ticker":"CBOE","date":"2015-07-13","pret":0.0068,"close":60.39}
{"ticker":"CBOE","date":"2015-07-14","pret":-0.02449,"close":60.76}
{"ticker":"CBOE","date":"2015-07-15","pret":0.0115,"close":61.42}
{"ticker":"CBOE","date":"2015-07-16","pret":0.00424,"close":61.57}
{"ticker":"CBOE","date":"2015-07-17","pret":0.00114,"close":61.92}
{"ticker":"CBOE","date":"2015-07-20","pret":0.00583,"close":61.59}
{"ticker":"CBOE","date":"2015-07-21","pret":-0.0034,"close":61.15}
{"ticker":"CBOE","date":"2015-07-22","pret":-0.00749,"close":62.05}
{"ticker":"CBOE","date":"2015-07-23","pret":0.01717,"close":61.42}
{"ticker":"CBOE","date":"2015-07-24","pret":-0.01831,"close":61.93}
{"ticker":"CBOE","date":"2015-07-27","pret":0.00993,"close":60.79}
{"ticker":"CBOE","date":"2015-07-28","pret":-0.01091,"close":60.35}
{"ticker":"CBOE","date":"2015-07-29","pret":-0.01434,"close":60.88}
{"ticker":"CBOE","date":"2015-07-30","pret":0.01254,"close":61.67}
{"ticker":"CBOE","date":"2015-07-31","pret":0.01336,"close":61.98}
{"ticker":"CBOE","date":"2015-08-03","pret":0.00194,"close":62.35}
{"ticker":"CBOE","date":"2015-08-04","pret":0.00884,"close":62.54}
{"ticker":"CBOE","date":"2015-08-05","pret":-0.00272,"close":63.02}
{"ticker":"CBOE","date":"2015-08-06","pret":0.01513,"close":62.9}
{"ticker":"CBOE","date":"2015-08-07","pret":-0.00412,"close":63.39}
{"ticker":"CBOE","date":"2015-08-10","pret":0.01246,"close":63.9}
{"ticker":"CBOE","date":"2015-08-11","pret":0.00219,"close":63.35}
{"ticker":"CBOE","date":"2015-08-12","pret":-0.00833,"close":63.3}
{"ticker":"CBOE","date":"2015-08-13","pret":-0.00032,"close":63.45}
{"ticker":"CBOE","date":"2015-08-14","pret":0.00158,"close":64.41}
{"ticker":"CBOE","date":"2015-08-17","pret":0.008,"close":64.37}
{"ticker":"CBOE","date":"2015-08-18","pret":0.00187,"close":64.2}
{"ticker":"CBOE","date":"2015-08-19","pret":-0.00016,"close":63.76}
{"ticker":"CBOE","date":"2015-08-20","pret":-0.01004,"close":63.03}
{"ticker":"CBOE","date":"2015-08-21","pret":-0.00728,"close":61.42}
{"ticker":"CBOE","date":"2015-08-24","pret":-0.06324,"close":60.37}
{"ticker":"CBOE","date":"2015-08-25","pret":0.03522,"close":60.52}
{"ticker":"CBOE","date":"2015-08-26","pret":0.00635,"close":62.71}
{"ticker":"CBOE","date":"2015-08-27","pret":0.02198,"close":63.38}
{"ticker":"CBOE","date":"2015-08-28","pret":0.00775,"close":63.82}
{"ticker":"CBOE","date":"2015-08-31","pret":0.00299,"close":63.26}
{"ticker":"CBOE","date":"2015-09-01","pret":-0.01646,"close":62.58}
{"ticker":"CBOE","date":"2015-09-02","pret":0.01111,"close":63.77}
{"ticker":"CBOE","date":"2015-09-03","pret":0.00645,"close":63.76}
{"ticker":"CBOE","date":"2015-09-04","pret":-0.00787,"close":63.51}
{"ticker":"CBOE","date":"2015-09-08","pret":0.01553,"close":64.45}
{"ticker":"CBOE","date":"2015-09-09","pret":0.00806,"close":64.36}
{"ticker":"CBOE","date":"2015-09-10","pret":-0.00294,"close":65.4}
{"ticker":"CBOE","date":"2015-09-11","pret":0.0094,"close":65.99}
{"ticker":"CBOE","date":"2015-09-14","pret":0.0125,"close":65.93}
{"ticker":"CBOE","date":"2015-09-15","pret":0.00408,"close":65.94}
{"ticker":"CBOE","date":"2015-09-16","pret":-0.00408,"close":66.34}
{"ticker":"CBOE","date":"2015-09-17","pret":0.00589,"close":65.13}
{"ticker":"CBOE","date":"2015-09-18","pret":-0.03089,"close":64.64}
{"ticker":"CBOE","date":"2015-09-21","pret":0.00804,"close":65.39}
{"ticker":"CBOE","date":"2015-09-22","pret":-0.00463,"close":65.14}
{"ticker":"CBOE","date":"2015-09-23","pret":0.0074,"close":66.03}
{"ticker":"CBOE","date":"2015-09-24","pret":0.0107,"close":66.16}
{"ticker":"CBOE","date":"2015-09-25","pret":0.01269,"close":66.4}
{"ticker":"CBOE","date":"2015-09-28","pret":-0.00905,"close":65.65}
{"ticker":"CBOE","date":"2015-09-29","pret":-0.00379,"close":65.78}
{"ticker":"CBOE","date":"2015-09-30","pret":0.00803,"close":67.08}
{"ticker":"CBOE","date":"2015-10-01","pret":0.01542,"close":67.25}
{"ticker":"CBOE","date":"2015-10-02","pret":-0.00536,"close":67.32}
{"ticker":"CBOE","date":"2015-10-05","pret":0.01276,"close":66.27}
{"ticker":"CBOE","date":"2015-10-06","pret":-0.02372,"close":65.61}
{"ticker":"CBOE","date":"2015-10-07","pret":-0.00166,"close":65.09}
{"ticker":"CBOE","date":"2015-10-08","pret":-0.01462,"close":65.84}
{"ticker":"CBOE","date":"2015-10-09","pret":0.00764,"close":65.43}
{"ticker":"CBOE","date":"2015-10-12","pret":-0.00076,"close":65.93}
{"ticker":"CBOE","date":"2015-10-13","pret":-0.00229,"close":65.19}
{"ticker":"CBOE","date":"2015-10-14","pret":0.00061,"close":65.77}
{"ticker":"CBOE","date":"2015-10-15","pret":0.00457,"close":66.36}
{"ticker":"CBOE","date":"2015-10-16","pret":0.00561,"close":65.22}
{"ticker":"CBOE","date":"2015-10-19","pret":-0.01492,"close":65.69}
{"ticker":"CBOE","date":"2015-10-20","pret":0.00734,"close":65.8}
{"ticker":"CBOE","date":"2015-10-21","pret":0.00622,"close":65.14}
{"ticker":"CBOE","date":"2015-10-22","pret":-0.01386,"close":66.16}
{"ticker":"CBOE","date":"2015-10-23","pret":0.0205,"close":66.97}
{"ticker":"CBOE","date":"2015-10-26","pret":0.0045,"close":67.37}
{"ticker":"CBOE","date":"2015-10-27","pret":0.00045,"close":67.95}
{"ticker":"CBOE","date":"2015-10-28","pret":0.01632,"close":68.8}
{"ticker":"CBOE","date":"2015-10-29","pret":0.01403,"close":69.16}
{"ticker":"CBOE","date":"2015-10-30","pret":-0.01403,"close":67.04}
{"ticker":"CBOE","date":"2015-11-02","pret":-0.00783,"close":68.32}
{"ticker":"CBOE","date":"2015-11-03","pret":0.01516,"close":68.81}
{"ticker":"CBOE","date":"2015-11-04","pret":0.00204,"close":67.9}
{"ticker":"CBOE","date":"2015-11-05","pret":-0.01409,"close":68.38}
{"ticker":"CBOE","date":"2015-11-06","pret":0.01817,"close":68.81}
{"ticker":"CBOE","date":"2015-11-09","pret":-0.00466,"close":69.2}
{"ticker":"CBOE","date":"2015-11-10","pret":0.00944,"close":70.06}
{"ticker":"CBOE","date":"2015-11-11","pret":0.01178,"close":70.63}
{"ticker":"CBOE","date":"2015-11-12","pret":0.00456,"close":69.52}
{"ticker":"CBOE","date":"2015-11-13","pret":-0.01865,"close":69.56}
{"ticker":"CBOE","date":"2015-11-16","pret":0.00836,"close":70}
{"ticker":"CBOE","date":"2015-11-17","pret":0.0073,"close":70.6}
{"ticker":"CBOE","date":"2015-11-18","pret":0.00838,"close":71.4}
{"ticker":"CBOE","date":"2015-11-19","pret":0.00943,"close":71.73}
{"ticker":"CBOE","date":"2015-11-20","pret":0.00726,"close":71.98}
{"ticker":"CBOE","date":"2015-11-23","pret":0.00389,"close":71.55}
{"ticker":"CBOE","date":"2015-11-24","pret":-0.0124,"close":71.33}
{"ticker":"CBOE","date":"2015-11-25","pret":0.00392,"close":71.83}
{"ticker":"CBOE","date":"2015-11-26"}
{"ticker":"CBOE","date":"2015-11-27","pret":0.00432,"close":72.4}
{"ticker":"CBOE","date":"2015-11-30","pret":0.00693,"close":72.21}
{"ticker":"CBOE","date":"2015-12-01","pret":-0.01601,"close":70.44}
{"ticker":"CBOE","date":"2015-12-02","pret":-0.01713,"close":69.85}
{"ticker":"CBOE","date":"2015-12-03","pret":-0.00043,"close":68.12}
{"ticker":"CBOE","date":"2015-12-04","pret":-0.02751,"close":69.47}
{"ticker":"CBOE","date":"2015-12-07","pret":0.02851,"close":69.26}
{"ticker":"CBOE","date":"2015-12-08","pret":-0.03588,"close":66.24}
{"ticker":"CBOE","date":"2015-12-09","pret":-0.01116,"close":64.26}
{"ticker":"CBOE","date":"2015-12-10","pret":-0.03625,"close":64.51}
{"ticker":"CBOE","date":"2015-12-11","pret":-0.00794,"close":65.34}
{"ticker":"CBOE","date":"2015-12-14","pret":0.02988,"close":66.84}
{"ticker":"CBOE","date":"2015-12-15","pret":0.02191,"close":67.39}
{"ticker":"CBOE","date":"2015-12-16","pret":0.0043,"close":66.01}
{"ticker":"CBOE","date":"2015-12-17"}
{"ticker":"CBOE","date":"2015-12-18","pret":-0.03965,"close":64.52}
{"ticker":"CBOE","date":"2015-12-21","pret":-0.00493,"close":65.21}
{"ticker":"CBOE","date":"2015-12-22","pret":0.0077,"close":65.63}
{"ticker":"CBOE","date":"2015-12-23","pret":0.0087,"close":64.7}
{"ticker":"CBOE","date":"2015-12-24","pret":-0.01486,"close":65.44}
{"ticker":"CBOE","date":"2015-12-28","pret":0.00738,"close":65.44}
{"ticker":"CBOE","date":"2015-12-29","pret":0.00945,"close":65.96}
{"ticker":"CBOE","date":"2015-12-30","pret":0.00076,"close":65.68}
{"ticker":"CBOE","date":"2015-12-31","pret":-0.00776,"close":64.9}
{"ticker":"CBOE","date":"2016-01-04","pret":-0.01385,"close":63.99}
{"ticker":"CBOE","date":"2016-01-05","pret":-0.01845,"close":63.1}
{"ticker":"CBPX","date":"2015-01-02","pret":0.00735,"close":17.47}
{"ticker":"CBPX","date":"2015-01-05","pret":-0.01647,"close":17.19}
{"ticker":"CBPX","date":"2015-01-06","pret":-0.00747,"close":16.6}
{"ticker":"CBPX","date":"2015-01-07","pret":-0.03404,"close":16.67}
{"ticker":"CBPX","date":"2015-01-08","pret":0.00773,"close":17.48}
{"ticker":"CBPX","date":"2015-01-09","pret":0.04177,"close":17.27}
{"ticker":"CBPX","date":"2015-01-12","pret":-0.01719,"close":17.23}
{"ticker":"CBPX","date":"2015-01-13","pret":0.00921,"close":17.28}
{"ticker":"CBPX","date":"2015-01-14","pret":-0.0267,"close":17.04}
{"ticker":"CBPX","date":"2015-01-15","pret":0.00762,"close":16.38}
{"ticker":"CBPX","date":"2015-01-16","pret":-0.05028,"close":16.34}
{"ticker":"CBPX","date":"2015-01-20","pret":0.00673,"close":16.45}
{"ticker":"CBPX","date":"2015-01-21","pret":0,"close":16.32}
{"ticker":"CBPX","date":"2015-01-22","pret":-0.00122,"close":16.45}
{"ticker":"CBPX","date":"2015-01-23","pret":0.00609,"close":16.69}
{"ticker":"CBPX","date":"2015-01-26","pret":0.01625,"close":16.74}
{"ticker":"CBPX","date":"2015-01-27","pret":-0.009,"close":16.58}
{"ticker":"CBPX","date":"2015-01-28","pret":0.00181,"close":16.46}
{"ticker":"CBPX","date":"2015-01-29","pret":-0.01515,"close":16.88}
{"ticker":"CBPX","date":"2015-01-30","pret":0.01995,"close":16.74}
{"ticker":"CBPX","date":"2015-02-02","pret":0.00894,"close":16.8}
{"ticker":"CBPX","date":"2015-02-03","pret":-0.00119,"close":16.92}
{"ticker":"CBPX","date":"2015-02-04","pret":-0.00238,"close":17.47}
{"ticker":"CBPX","date":"2015-02-05","pret":0.01301,"close":17.2}
{"ticker":"CBPX","date":"2015-02-06","pret":0.00994,"close":17.01}
{"ticker":"CBPX","date":"2015-02-09","pret":-0.01524,"close":16.76}
{"ticker":"CBPX","date":"2015-02-10","pret":-0.00711,"close":16.61}
{"ticker":"CBPX","date":"2015-02-11","pret":-0.00597,"close":16.47}
{"ticker":"CBPX","date":"2015-02-12","pret":-0.0048,"close":17.31}
{"ticker":"CBPX","date":"2015-02-13","pret":0.04181,"close":17.39}
{"ticker":"CBPX","date":"2015-02-17","pret":0.00747,"close":17.97}
{"ticker":"CBPX","date":"2015-02-18","pret":0.02822,"close":17.67}
{"ticker":"CBPX","date":"2015-02-19","pret":-0.01684,"close":18.19}
{"ticker":"CBPX","date":"2015-02-20","pret":0.0301,"close":18.11}
{"ticker":"CBPX","date":"2015-02-23","pret":-0.01049,"close":17.85}
{"ticker":"CBPX","date":"2015-02-24","pret":-0.00501,"close":19.4}
{"ticker":"CBPX","date":"2015-02-25","pret":0.0757,"close":18.9}
{"ticker":"CBPX","date":"2015-02-26","pret":-0.02037,"close":20.55}
{"ticker":"CBPX","date":"2015-02-27","pret":0.08494,"close":20.86}
{"ticker":"CBPX","date":"2015-03-02","pret":0.00821,"close":21.07}
{"ticker":"CBPX","date":"2015-03-03","pret":0.00862,"close":20.87}
{"ticker":"CBPX","date":"2015-03-04","pret":-0.00718,"close":20.48}
{"ticker":"CBPX","date":"2015-03-05","pret":-0.0189,"close":21.03}
{"ticker":"CBPX","date":"2015-03-06","pret":0.01986,"close":20.31}
{"ticker":"CBPX","date":"2015-03-09","pret":-0.02084,"close":20.35}
{"ticker":"CBPX","date":"2015-03-10","pret":-0.00343,"close":20.41}
{"ticker":"CBPX","date":"2015-03-11","pret":0.00637,"close":20.58}
{"ticker":"CBPX","date":"2015-03-12","pret":0.01598,"close":20.76}
{"ticker":"CBPX","date":"2015-03-13","pret":-0.09363,"close":18.95}
{"ticker":"CBPX","date":"2015-03-16","pret":0.00474,"close":18.78}
{"ticker":"CBPX","date":"2015-03-17","pret":-0.01802,"close":19.47}
{"ticker":"CBPX","date":"2015-03-18","pret":0.02743,"close":19.17}
{"ticker":"CBPX","date":"2015-03-19","pret":-0.00679,"close":19.35}
{"ticker":"CBPX","date":"2015-03-20","pret":0.01662,"close":20.07}
{"ticker":"CBPX","date":"2015-03-23","pret":0.02744,"close":20.4}
{"ticker":"CBPX","date":"2015-03-24","pret":0.02034,"close":20.47}
{"ticker":"CBPX","date":"2015-03-25","pret":0.00783,"close":20.42}
{"ticker":"CBPX","date":"2015-03-26","pret":-0.00783,"close":20.42}
{"ticker":"CBPX","date":"2015-03-27","pret":0.00294,"close":20.47}
{"ticker":"CBPX","date":"2015-03-30","pret":0.00488,"close":20.88}
{"ticker":"CBPX","date":"2015-03-31","pret":0.04152,"close":22.59}
{"ticker":"CBPX","date":"2015-04-01","pret":0.05591,"close":22.52}
{"ticker":"CBPX","date":"2015-04-02","pret":-0.00621,"close":22.54}
{"ticker":"CBPX","date":"2015-04-06","pret":-0.00446,"close":22.77}
{"ticker":"CBPX","date":"2015-04-07","pret":0.01552,"close":22.9}
{"ticker":"CBPX","date":"2015-04-08","pret":0.00963,"close":23.14}
{"ticker":"CBPX","date":"2015-04-09","pret":0.00954,"close":23.03}
{"ticker":"CBPX","date":"2015-04-10","pret":-0.00476,"close":22.87}
{"ticker":"CBPX","date":"2015-04-13","pret":-0.00565,"close":22.87}
{"ticker":"CBPX","date":"2015-04-14","pret":0.00044,"close":22.87}
{"ticker":"CBPX","date":"2015-04-15","pret":0.00392,"close":22.76}
{"ticker":"CBPX","date":"2015-04-16","pret":-0.01092,"close":22.26}
{"ticker":"CBPX","date":"2015-04-17","pret":-0.0303,"close":21.8}
{"ticker":"CBPX","date":"2015-04-20","pret":-0.00499,"close":21.75}
{"ticker":"CBPX","date":"2015-04-21","pret":-0.00684,"close":22}
{"ticker":"CBPX","date":"2015-04-22","pret":0.00639,"close":21.78}
{"ticker":"CBPX","date":"2015-04-23","pret":-0.00456,"close":22.13}
{"ticker":"CBPX","date":"2015-04-24","pret":0.01226,"close":22.28}
{"ticker":"CBPX","date":"2015-04-27","pret":0.00675,"close":22.16}
{"ticker":"CBPX","date":"2015-04-28","pret":-0.00404,"close":22.28}
{"ticker":"CBPX","date":"2015-04-29","pret":-0.0027,"close":22.36}
{"ticker":"CBPX","date":"2015-04-30","pret":0.00451,"close":22.01}
{"ticker":"CBPX","date":"2015-05-01","pret":-0.00722,"close":22.99}
{"ticker":"CBPX","date":"2015-05-04","pret":0.04384,"close":22.43}
{"ticker":"CBPX","date":"2015-05-05","pret":-0.03304,"close":21.98}
{"ticker":"CBPX","date":"2015-05-06","pret":-0.00584,"close":21.97}
{"ticker":"CBPX","date":"2015-05-07","pret":-0.00542,"close":23.37}
{"ticker":"CBPX","date":"2015-05-08","pret":0.06869,"close":22.86}
{"ticker":"CBPX","date":"2015-05-11","pret":-0.03354,"close":22.93}
{"ticker":"CBPX","date":"2015-05-12","pret":-0.05528,"close":21.65}
{"ticker":"CBPX","date":"2015-05-13","pret":0.00415,"close":21.68}
{"ticker":"CBPX","date":"2015-05-14","pret":0.00138,"close":22.5}
{"ticker":"CBPX","date":"2015-05-15","pret":0.033,"close":22.52}
{"ticker":"CBPX","date":"2015-05-18","pret":0.00089,"close":22.84}
{"ticker":"CBPX","date":"2015-05-19","pret":0.01587,"close":22.69}
{"ticker":"CBPX","date":"2015-05-20","pret":-0.00482,"close":22.45}
{"ticker":"CBPX","date":"2015-05-21","pret":-0.01327,"close":22.53}
{"ticker":"CBPX","date":"2015-05-22","pret":-0.00044,"close":22.2}
{"ticker":"CBPX","date":"2015-05-26","pret":-0.013,"close":22.4}
{"ticker":"CBPX","date":"2015-05-27","pret":0.01478,"close":22.36}
{"ticker":"CBPX","date":"2015-05-28","pret":-0.0058,"close":22.41}
{"ticker":"CBPX","date":"2015-05-29","pret":-0.0009,"close":22.3}
{"ticker":"CBPX","date":"2015-06-01","pret":0.01422,"close":22.32}
{"ticker":"CBPX","date":"2015-06-02","pret":-0.00575,"close":22.43}
{"ticker":"CBPX","date":"2015-06-03","pret":-0.00044,"close":22.62}
{"ticker":"CBPX","date":"2015-06-04","pret":0,"close":22.32}
{"ticker":"CBPX","date":"2015-06-05","pret":-0.00713,"close":22.52}
{"ticker":"CBPX","date":"2015-06-08","pret":0.00624,"close":22}
{"ticker":"CBPX","date":"2015-06-09","pret":-0.02384,"close":22.16}
{"ticker":"CBPX","date":"2015-06-10","pret":0.01356,"close":22.28}
{"ticker":"CBPX","date":"2015-06-11","pret":0.00045,"close":22.27}
{"ticker":"CBPX","date":"2015-06-12","pret":-0.00495,"close":22.21}
{"ticker":"CBPX","date":"2015-06-15","pret":-0.00271,"close":21.97}
{"ticker":"CBPX","date":"2015-06-16","pret":-0.00909,"close":21.99}
{"ticker":"CBPX","date":"2015-06-17","pret":0.00773,"close":22.19}
{"ticker":"CBPX","date":"2015-06-18","pret":0.00902,"close":22.66}
{"ticker":"CBPX","date":"2015-06-19","pret":0.02044,"close":23.58}
{"ticker":"CBPX","date":"2015-06-22","pret":0.04135,"close":23.38}
{"ticker":"CBPX","date":"2015-06-23","pret":-0.00805,"close":23.96}
{"ticker":"CBPX","date":"2015-06-24","pret":0.02063,"close":23.31}
{"ticker":"CBPX","date":"2015-06-25","pret":-0.01808,"close":22.99}
{"ticker":"CBPX","date":"2015-06-26","pret":-0.02492,"close":21.88}
{"ticker":"CBPX","date":"2015-06-29","pret":-0.05729,"close":20.83}
{"ticker":"CBPX","date":"2015-06-30","pret":-0.03277,"close":21.19}
{"ticker":"CBPX","date":"2015-07-01","pret":0.01979,"close":21.63}
{"ticker":"CBPX","date":"2015-07-02","pret":0.0116,"close":21.64}
{"ticker":"CBPX","date":"2015-07-06","pret":-0.0088,"close":21.67}
{"ticker":"CBPX","date":"2015-07-07","pret":0.00788,"close":21.99}
{"ticker":"CBPX","date":"2015-07-08","pret":0.00782,"close":21.5}
{"ticker":"CBPX","date":"2015-07-09","pret":-0.00229,"close":21.52}
{"ticker":"CBPX","date":"2015-07-10","pret":-0.00368,"close":21.84}
{"ticker":"CBPX","date":"2015-07-13","pret":0.01054,"close":22.24}
{"ticker":"CBPX","date":"2015-07-14","pret":0.01224,"close":21.76}
{"ticker":"CBPX","date":"2015-07-15","pret":-0.01818,"close":21.78}
{"ticker":"CBPX","date":"2015-07-16","pret":0.00138,"close":21.92}
{"ticker":"CBPX","date":"2015-07-17","pret":0.01048,"close":22.02}
{"ticker":"CBPX","date":"2015-07-20","pret":-0.00091,"close":22.29}
{"ticker":"CBPX","date":"2015-07-21","pret":0.01262,"close":21.9}
{"ticker":"CBPX","date":"2015-07-22","pret":-0.02495,"close":22.15}
{"ticker":"CBPX","date":"2015-07-23","pret":0.02091,"close":22.22}
{"ticker":"CBPX","date":"2015-07-24","pret":-0.00315,"close":21.43}
{"ticker":"CBPX","date":"2015-07-27","pret":-0.03817,"close":20.83}
{"ticker":"CBPX","date":"2015-07-28","pret":-0.01941,"close":20.76}
{"ticker":"CBPX","date":"2015-07-29","pret":-0.00527,"close":21.03}
{"ticker":"CBPX","date":"2015-07-30","pret":0.00623,"close":20.92}
{"ticker":"CBPX","date":"2015-07-31","pret":0.00096,"close":21.24}
{"ticker":"CBPX","date":"2015-08-03","pret":0.01044,"close":21.36}
{"ticker":"CBPX","date":"2015-08-04","pret":0.00518,"close":21.26}
{"ticker":"CBPX","date":"2015-08-05","pret":-0.00235,"close":20.6}
{"ticker":"CBPX","date":"2015-08-06","pret":-0.05119,"close":20.46}
{"ticker":"CBPX","date":"2015-08-07","pret":0.00741,"close":20.6}
{"ticker":"CBPX","date":"2015-08-10","pret":0.01948,"close":21.11}
{"ticker":"CBPX","date":"2015-08-11","pret":0.01579,"close":21.12}
{"ticker":"CBPX","date":"2015-08-12","pret":-0.0019,"close":20.53}
{"ticker":"CBPX","date":"2015-08-13","pret":-0.02067,"close":20.47}
{"ticker":"CBPX","date":"2015-08-14","pret":-0.0078,"close":20.65}
{"ticker":"CBPX","date":"2015-08-17","pret":0.01023,"close":20.51}
{"ticker":"CBPX","date":"2015-08-18","pret":-0.00534,"close":20.81}
{"ticker":"CBPX","date":"2015-08-19","pret":0.0068,"close":20.86}
{"ticker":"CBPX","date":"2015-08-20","pret":0.00097,"close":20}
{"ticker":"CBPX","date":"2015-08-21","pret":-0.05208,"close":19.78}
{"ticker":"CBPX","date":"2015-08-24","pret":-0.04371,"close":19.25}
{"ticker":"CBPX","date":"2015-08-25","pret":0.04473,"close":18.93}
{"ticker":"CBPX","date":"2015-08-26","pret":-0.019,"close":19.39}
{"ticker":"CBPX","date":"2015-08-27","pret":0.01543,"close":19.57}
{"ticker":"CBPX","date":"2015-08-28","pret":-0.00358,"close":19.77}
{"ticker":"CBPX","date":"2015-08-31","pret":0.00969,"close":19.99}
{"ticker":"CBPX","date":"2015-09-01","pret":-0.00458,"close":19.25}
{"ticker":"CBPX","date":"2015-09-02","pret":-0.00922,"close":20}
{"ticker":"CBPX","date":"2015-09-03","pret":0.0289,"close":20.41}
{"ticker":"CBPX","date":"2015-09-04","pret":0.00648,"close":20.15}
{"ticker":"CBPX","date":"2015-09-08","pret":0.01674,"close":21.56}
{"ticker":"CBPX","date":"2015-09-09","pret":0.062,"close":21.3}
{"ticker":"CBPX","date":"2015-09-10","pret":-0.02698,"close":21.38}
{"ticker":"CBPX","date":"2015-09-11","pret":-0.06375,"close":20.69}
{"ticker":"CBPX","date":"2015-09-14","pret":0.04134,"close":21.01}
{"ticker":"CBPX","date":"2015-09-15","pret":0.0191,"close":21.33}
{"ticker":"CBPX","date":"2015-09-16","pret":0.01176,"close":21.43}
{"ticker":"CBPX","date":"2015-09-17","pret":0.00187,"close":21.99}
{"ticker":"CBPX","date":"2015-09-18","pret":0.01114,"close":21.85}
{"ticker":"CBPX","date":"2015-09-21","pret":0.0192,"close":21.72}
{"ticker":"CBPX","date":"2015-09-22","pret":-0.03033,"close":21.32}
{"ticker":"CBPX","date":"2015-09-23","pret":-0.00093,"close":21.35}
{"ticker":"CBPX","date":"2015-09-24","pret":-0.00891,"close":21.47}
{"ticker":"CBPX","date":"2015-09-25","pret":0.0196,"close":21.03}
{"ticker":"CBPX","date":"2015-09-28","pret":-0.03193,"close":20.35}
{"ticker":"CBPX","date":"2015-09-29","pret":-0.02366,"close":19.76}
{"ticker":"CBPX","date":"2015-09-30","pret":-0.02774,"close":20.54}
{"ticker":"CBPX","date":"2015-10-01","pret":0.03066,"close":20.57}
{"ticker":"CBPX","date":"2015-10-02","pret":-0.00832,"close":20.8}
{"ticker":"CBPX","date":"2015-10-05","pret":0.02713,"close":21.43}
{"ticker":"CBPX","date":"2015-10-06","pret":0.02268,"close":21.17}
{"ticker":"CBPX","date":"2015-10-07","pret":-0.00234,"close":21.94}
{"ticker":"CBPX","date":"2015-10-08","pret":0.02544,"close":22.11}
{"ticker":"CBPX","date":"2015-10-09","pret":0.01135,"close":21.34}
{"ticker":"CBPX","date":"2015-10-12","pret":-0.05427,"close":19.32}
{"ticker":"CBPX","date":"2015-10-13","pret":-0.07881,"close":18.98}
{"ticker":"CBPX","date":"2015-10-14","pret":-0.02401,"close":19.05}
{"ticker":"CBPX","date":"2015-10-15","pret":0.00894,"close":19.52}
{"ticker":"CBPX","date":"2015-10-16","pret":0.02329,"close":18.93}
{"ticker":"CBPX","date":"2015-10-19","pret":-0.0354,"close":19.02}
{"ticker":"CBPX","date":"2015-10-20","pret":0.00581,"close":18.23}
{"ticker":"CBPX","date":"2015-10-21","pret":-0.03158,"close":18.34}
{"ticker":"CBPX","date":"2015-10-22","pret":-0.00163,"close":18.09}
{"ticker":"CBPX","date":"2015-10-23","pret":-0.00711,"close":18.14}
{"ticker":"CBPX","date":"2015-10-26","pret":-0.00605,"close":17.69}
{"ticker":"CBPX","date":"2015-10-27","pret":-0.03367,"close":17.79}
{"ticker":"CBPX","date":"2015-10-28","pret":0.01978,"close":18.44}
{"ticker":"CBPX","date":"2015-10-29","pret":0.02487,"close":17.8}
{"ticker":"CBPX","date":"2015-10-30","pret":-0.03048,"close":17.57}
{"ticker":"CBPX","date":"2015-11-02","pret":-0.01303,"close":17.86}
{"ticker":"CBPX","date":"2015-11-03","pret":0.0164,"close":17.92}
{"ticker":"CBPX","date":"2015-11-04","pret":0.00504,"close":17.7}
{"ticker":"CBPX","date":"2015-11-05","pret":-0.02029,"close":16.59}
{"ticker":"CBPX","date":"2015-11-06","pret":-0.06045,"close":16.98}
{"ticker":"CBPX","date":"2015-11-09","pret":0.02686,"close":17.22}
{"ticker":"CBPX","date":"2015-11-10","pret":0.01054,"close":17.66}
{"ticker":"CBPX","date":"2015-11-11","pret":0.04054,"close":18.1}
{"ticker":"CBPX","date":"2015-11-12","pret":0.0078,"close":18.11}
{"ticker":"CBPX","date":"2015-11-13","pret":0,"close":18.2}
{"ticker":"CBPX","date":"2015-11-16","pret":0.04982,"close":18.36}
{"ticker":"CBPX","date":"2015-11-17","pret":-0.03003,"close":18.29}
{"ticker":"CBPX","date":"2015-11-18","pret":-0.00382,"close":18.38}
{"ticker":"CBPX","date":"2015-11-19","pret":0.00816,"close":18.19}
{"ticker":"CBPX","date":"2015-11-20","pret":-0.00871,"close":17.98}
{"ticker":"CBPX","date":"2015-11-23","pret":-0.01821,"close":17.98}
{"ticker":"CBPX","date":"2015-11-24","pret":-0.00056,"close":18.3}
{"ticker":"CBPX","date":"2015-11-25","pret":0.01712,"close":18.49}
{"ticker":"CBPX","date":"2015-11-26"}
{"ticker":"CBPX","date":"2015-11-27","pret":0.01791,"close":18.6}
{"ticker":"CBPX","date":"2015-11-30","pret":-0.00431,"close":18.24}
{"ticker":"CBPX","date":"2015-12-01","pret":-0.01305,"close":18.58}
{"ticker":"CBPX","date":"2015-12-02","pret":0.01736,"close":18.32}
{"ticker":"CBPX","date":"2015-12-03","pret":-0.00431,"close":18}
{"ticker":"CBPX","date":"2015-12-04","pret":-0.02019,"close":18.56}
{"ticker":"CBPX","date":"2015-12-07","pret":0.02397,"close":18.26}
{"ticker":"CBPX","date":"2015-12-08","pret":-0.02894,"close":18.12}
{"ticker":"CBPX","date":"2015-12-09","pret":0,"close":18}
{"ticker":"CBPX","date":"2015-12-10","pret":-0.005,"close":18.21}
{"ticker":"CBPX","date":"2015-12-11","pret":-0.00223,"close":17.22}
{"ticker":"CBPX","date":"2015-12-14","pret":-0.04217,"close":17.27}
{"ticker":"CBPX","date":"2015-12-15","pret":0.01157,"close":17.38}
{"ticker":"CBPX","date":"2015-12-16","pret":0.00459,"close":17.29}
{"ticker":"CBPX","date":"2015-12-17"}
{"ticker":"CBPX","date":"2015-12-18","pret":-0.03438,"close":16.99}
{"ticker":"CBPX","date":"2015-12-21","pret":0.00709,"close":17.26}
{"ticker":"CBPX","date":"2015-12-22","pret":0.0175,"close":16.92}
{"ticker":"CBPX","date":"2015-12-23","pret":-0.02045,"close":17.12}
{"ticker":"CBPX","date":"2015-12-24","pret":0.00471,"close":17.61}
{"ticker":"CBPX","date":"2015-12-28","pret":0.0301,"close":17.29}
{"ticker":"CBPX","date":"2015-12-29","pret":-0.00686,"close":17.56}
{"ticker":"CBPX","date":"2015-12-30","pret":0.00401,"close":17.45}
{"ticker":"CBPX","date":"2015-12-31","pret":-0.00861,"close":17.46}
{"ticker":"CBPX","date":"2016-01-04","pret":-0.0116,"close":17.05}
{"ticker":"CBPX","date":"2016-01-05","pret":-0.00117,"close":17.17}
{"ticker":"CBR","date":"2015-01-02","pret":-0.01117,"close":3.51}
{"ticker":"CBR","date":"2015-01-05","pret":-0.017,"close":3.46}
{"ticker":"CBR","date":"2015-01-06","pret":-0.01149,"close":3.36}
{"ticker":"CBR","date":"2015-01-07","pret":-0.02636,"close":3.35}
{"ticker":"CBR","date":"2015-01-08","pret":0.00592,"close":3.31}
{"ticker":"CBR","date":"2015-01-09","pret":-0.02691,"close":3.23}
{"ticker":"CBR","date":"2015-01-12","pret":-0.02454,"close":3.22}
{"ticker":"CBR","date":"2015-01-13","pret":0.0031,"close":3.24}
{"ticker":"CBR","date":"2015-01-14","pret":-0.00933,"close":3.22}
{"ticker":"CBR","date":"2015-01-15","pret":0.00623,"close":3.06}
{"ticker":"CBR","date":"2015-01-16","pret":-0.05752,"close":3.17}
{"ticker":"CBR","date":"2015-01-20","pret":0.03872,"close":3.16}
{"ticker":"CBR","date":"2015-01-21","pret":-0.01595,"close":3.13}
{"ticker":"CBR","date":"2015-01-22","pret":0.01595,"close":3.23}
{"ticker":"CBR","date":"2015-01-23","pret":0.02808,"close":3.23}
{"ticker":"CBR","date":"2015-01-26","pret":-0.01238,"close":3.28}
{"ticker":"CBR","date":"2015-01-27","pret":0.00621,"close":3.24}
{"ticker":"CBR","date":"2015-01-28","pret":0.01231,"close":3.18}
{"ticker":"CBR","date":"2015-01-29","pret":-0.02164,"close":3.23}
{"ticker":"CBR","date":"2015-01-30","pret":-0.00313,"close":3.23}
{"ticker":"CBR","date":"2015-02-02","pret":0.01863,"close":3.33}
{"ticker":"CBR","date":"2015-02-03","pret":0.02432,"close":3.7}
{"ticker":"CBR","date":"2015-02-04","pret":0.09722,"close":3.7}
{"ticker":"CBR","date":"2015-02-05","pret":0.01353,"close":3.8}
{"ticker":"CBR","date":"2015-02-06","pret":0.016,"close":3.79}
{"ticker":"CBR","date":"2015-02-09","pret":0.00264,"close":3.89}
{"ticker":"CBR","date":"2015-02-10","pret":0.02604,"close":4.02}
{"ticker":"CBR","date":"2015-02-11","pret":0.03536,"close":4}
{"ticker":"CBR","date":"2015-02-12","pret":-0.00248,"close":4.01}
{"ticker":"CBR","date":"2015-02-13","pret":0.00248,"close":4.05}
{"ticker":"CBR","date":"2015-02-17","pret":0.00248,"close":4.05}
{"ticker":"CBR","date":"2015-02-18","pret":-0.00248,"close":4.08}
{"ticker":"CBR","date":"2015-02-19","pret":0.00495,"close":4.16}
{"ticker":"CBR","date":"2015-02-20","pret":0.03159,"close":4.07}
{"ticker":"CBR","date":"2015-02-23","pret":-0.03654,"close":4.04}
{"ticker":"CBR","date":"2015-02-24","pret":-0.00998,"close":4.05}
{"ticker":"CBR","date":"2015-02-25","pret":0.01985,"close":4.06}
{"ticker":"CBR","date":"2015-02-26","pret":-0.0074,"close":3.98}
{"ticker":"CBR","date":"2015-02-27","pret":-0.01245,"close":3.92}
{"ticker":"CBR","date":"2015-03-02","pret":-0.02538,"close":4}
{"ticker":"CBR","date":"2015-03-03","pret":0.02036,"close":4}
{"ticker":"CBR","date":"2015-03-04","pret":0,"close":4.04}
{"ticker":"CBR","date":"2015-03-05","pret":0.015,"close":4.01}
{"ticker":"CBR","date":"2015-03-06","pret":-0.01752,"close":3.82}
{"ticker":"CBR","date":"2015-03-09","pret":-0.03077,"close":3.85}
{"ticker":"CBR","date":"2015-03-10","pret":-0.01047,"close":3.86}
{"ticker":"CBR","date":"2015-03-11","pret":0.02083,"close":3.86}
{"ticker":"CBR","date":"2015-03-12","pret":0.00514,"close":4.01}
{"ticker":"CBR","date":"2015-03-13","pret":0.02532,"close":3.97}
{"ticker":"CBR","date":"2015-03-16","pret":-0.0025,"close":3.88}
{"ticker":"CBR","date":"2015-03-17","pret":-0.03572,"close":3.88}
{"ticker":"CBR","date":"2015-03-18","pret":0.00259,"close":3.99}
{"ticker":"CBR","date":"2015-03-19","pret":0.0281,"close":4.01}
{"ticker":"CBR","date":"2015-03-20","pret":0.01995,"close":4.06}
{"ticker":"CBR","date":"2015-03-23","pret":0.00247,"close":4.06}
{"ticker":"CBR","date":"2015-03-24","pret":-0.00247,"close":4.16}
{"ticker":"CBR","date":"2015-03-25","pret":0.0268,"close":3.95}
{"ticker":"CBR","date":"2015-03-26","pret":-0.05942,"close":3.95}
{"ticker":"CBR","date":"2015-03-27","pret":0.01015,"close":4.01}
{"ticker":"CBR","date":"2015-03-30","pret":0.01255,"close":4.15}
{"ticker":"CBR","date":"2015-03-31","pret":0.02463,"close":4.12}
{"ticker":"CBR","date":"2015-04-01","pret":-0.00978,"close":4.13}
{"ticker":"CBR","date":"2015-04-02","pret":0.01946,"close":4.01}
{"ticker":"CBR","date":"2015-04-06","pret":-0.04686,"close":4}
{"ticker":"CBR","date":"2015-04-07","pret":0.01255,"close":3.96}
{"ticker":"CBR","date":"2015-04-08","pret":-0.01761,"close":3.95}
{"ticker":"CBR","date":"2015-04-09","pret":0.00254,"close":3.91}
{"ticker":"CBR","date":"2015-04-10","pret":-0.00762,"close":3.88}
{"ticker":"CBR","date":"2015-04-13","pret":-0.01284,"close":3.88}
{"ticker":"CBR","date":"2015-04-14","pret":0.00258,"close":3.87}
{"ticker":"CBR","date":"2015-04-15","pret":-0.00517,"close":3.86}
{"ticker":"CBR","date":"2015-04-16","pret":-0.0052,"close":3.84}
{"ticker":"CBR","date":"2015-04-17","pret":-0.00784,"close":3.77}
{"ticker":"CBR","date":"2015-04-20","pret":0,"close":3.87}
{"ticker":"CBR","date":"2015-04-21","pret":0.01562,"close":3.84}
{"ticker":"CBR","date":"2015-04-22","pret":-0.013,"close":3.9}
{"ticker":"CBR","date":"2015-04-23","pret":0.01558,"close":3.92}
{"ticker":"CBR","date":"2015-04-24","pret":0.00514,"close":3.96}
{"ticker":"CBR","date":"2015-04-27","pret":0.01779,"close":3.95}
{"ticker":"CBR","date":"2015-04-28","pret":-0.00758,"close":3.85}
{"ticker":"CBR","date":"2015-04-29","pret":-0.03618,"close":3.62}
{"ticker":"CBR","date":"2015-04-30","pret":-0.06244,"close":3.53}
{"ticker":"CBR","date":"2015-05-01","pret":-0.01127,"close":3.54}
{"ticker":"CBR","date":"2015-05-04","pret":0,"close":3.52}
{"ticker":"CBR","date":"2015-05-05","pret":0,"close":3.57}
{"ticker":"CBR","date":"2015-05-06","pret":0.01406,"close":3.65}
{"ticker":"CBR","date":"2015-05-07","pret":0.01936,"close":3.66}
{"ticker":"CBR","date":"2015-05-08","pret":0.019,"close":3.71}
{"ticker":"CBR","date":"2015-05-11","pret":-0.0081,"close":3.61}
{"ticker":"CBR","date":"2015-05-12","pret":-0.02469,"close":3.52}
{"ticker":"CBR","date":"2015-05-13","pret":-0.01399,"close":3.5}
{"ticker":"CBR","date":"2015-05-14","pret":0.00562,"close":3.6}
{"ticker":"CBR","date":"2015-05-15","pret":0.00559,"close":3.57}
{"ticker":"CBR","date":"2015-05-18","pret":-0.00279,"close":3.54}
{"ticker":"CBR","date":"2015-05-19","pret":-0.02833,"close":3.53}
{"ticker":"CBR","date":"2015-05-20","pret":0.01427,"close":3.52}
{"ticker":"CBR","date":"2015-05-21","pret":-0.00568,"close":3.46}
{"ticker":"CBR","date":"2015-05-22","pret":-0.02014,"close":3.43}
{"ticker":"CBR","date":"2015-05-26","pret":-0.00583,"close":3.37}
{"ticker":"CBR","date":"2015-05-27","pret":-0.00586,"close":3.46}
{"ticker":"CBR","date":"2015-05-28","pret":0.02038,"close":3.39}
{"ticker":"CBR","date":"2015-05-29","pret":-0.02628,"close":3.36}
{"ticker":"CBR","date":"2015-06-01","pret":0.00295,"close":3.36}
{"ticker":"CBR","date":"2015-06-02","pret":-0.01486,"close":3.34}
{"ticker":"CBR","date":"2015-06-03","pret":0.00597,"close":3.43}
{"ticker":"CBR","date":"2015-06-04","pret":0.00594,"close":3.33}
{"ticker":"CBR","date":"2015-06-05","pret":-0.02093,"close":3.43}
{"ticker":"CBR","date":"2015-06-08","pret":0.02976,"close":3.38}
{"ticker":"CBR","date":"2015-06-09","pret":-0.01477,"close":3.34}
{"ticker":"CBR","date":"2015-06-10","pret":0,"close":3.45}
{"ticker":"CBR","date":"2015-06-11","pret":0.0177,"close":3.38}
{"ticker":"CBR","date":"2015-06-12","pret":-0.0177,"close":3.37}
{"ticker":"CBR","date":"2015-06-15","pret":-0.00897,"close":3.46}
{"ticker":"CBR","date":"2015-06-16","pret":0.02374,"close":3.49}
{"ticker":"CBR","date":"2015-06-17","pret":0.00876,"close":3.48}
{"ticker":"CBR","date":"2015-06-18","pret":0.01156,"close":3.56}
{"ticker":"CBR","date":"2015-06-19","pret":0.01991,"close":3.54}
{"ticker":"CBR","date":"2015-06-22","pret":-0.00282,"close":3.77}
{"ticker":"CBR","date":"2015-06-23","pret":0.0656,"close":3.78}
{"ticker":"CBR","date":"2015-06-24","pret":-0.01064,"close":3.75}
{"ticker":"CBR","date":"2015-06-25","pret":0.01064,"close":3.79}
{"ticker":"CBR","date":"2015-06-26","pret":0.00528,"close":3.79}
{"ticker":"CBR","date":"2015-06-29","pret":-0.01058,"close":3.6}
{"ticker":"CBR","date":"2015-06-30","pret":-0.02969,"close":3.45}
{"ticker":"CBR","date":"2015-07-01","pret":-0.05926,"close":3.5}
{"ticker":"CBR","date":"2015-07-02","pret":0.02866,"close":3.52}
{"ticker":"CBR","date":"2015-07-06","pret":-0.00567,"close":3.41}
{"ticker":"CBR","date":"2015-07-07","pret":-0.03469,"close":3.41}
{"ticker":"CBR","date":"2015-07-08","pret":-0.00886,"close":3.33}
{"ticker":"CBR","date":"2015-07-09","pret":0,"close":3.27}
{"ticker":"CBR","date":"2015-07-10","pret":-0.02402,"close":3.3}
{"ticker":"CBR","date":"2015-07-13","pret":0,"close":3.39}
{"ticker":"CBR","date":"2015-07-14","pret":0.00908,"close":3.45}
{"ticker":"CBR","date":"2015-07-15","pret":0.02968,"close":3.44}
{"ticker":"CBR","date":"2015-07-16","pret":0.00583,"close":3.43}
{"ticker":"CBR","date":"2015-07-17","pret":-0.00583,"close":3.33}
{"ticker":"CBR","date":"2015-07-20","pret":-0.03572,"close":3.36}
{"ticker":"CBR","date":"2015-07-21","pret":0.01504,"close":3.36}
{"ticker":"CBR","date":"2015-07-22","pret":0.00298,"close":3.34}
{"ticker":"CBR","date":"2015-07-23","pret":-0.00597,"close":3.23}
{"ticker":"CBR","date":"2015-07-24","pret":-0.04282,"close":3.07}
{"ticker":"CBR","date":"2015-07-27","pret":-0.05459,"close":3.12}
{"ticker":"CBR","date":"2015-07-28","pret":0.02606,"close":3.16}
{"ticker":"CBR","date":"2015-07-29","pret":0.00641,"close":3.15}
{"ticker":"CBR","date":"2015-07-30","pret":0.01585,"close":3.31}
{"ticker":"CBR","date":"2015-07-31","pret":0.05208,"close":3.31}
{"ticker":"CBR","date":"2015-08-03","pret":-0.01807,"close":3.25}
{"ticker":"CBR","date":"2015-08-04","pret":-0.0061,"close":3.22}
{"ticker":"CBR","date":"2015-08-05","pret":-0.00922,"close":3.24}
{"ticker":"CBR","date":"2015-08-06","pret":0.00308,"close":3.17}
{"ticker":"CBR","date":"2015-08-07","pret":-0.04082,"close":3.19}
{"ticker":"CBR","date":"2015-08-10","pret":0.00957,"close":3.32}
{"ticker":"CBR","date":"2015-08-11","pret":0.04044,"close":3.26}
{"ticker":"CBR","date":"2015-08-12","pret":0.00608,"close":3.35}
{"ticker":"CBR","date":"2015-08-13","pret":0.01802,"close":3.29}
{"ticker":"CBR","date":"2015-08-14","pret":-0.02715,"close":3.36}
{"ticker":"CBR","date":"2015-08-17","pret":0.01518,"close":3.34}
{"ticker":"CBR","date":"2015-08-18","pret":-0.00604,"close":3.48}
{"ticker":"CBR","date":"2015-08-19","pret":0.03864,"close":3.4}
{"ticker":"CBR","date":"2015-08-20","pret":-0.01468,"close":3.51}
{"ticker":"CBR","date":"2015-08-21","pret":0.00884,"close":3.41}
{"ticker":"CBR","date":"2015-08-24","pret":-0.06669,"close":3.31}
{"ticker":"CBR","date":"2015-08-25","pret":0.06081,"close":3.34}
{"ticker":"CBR","date":"2015-08-26","pret":0.00295,"close":3.42}
{"ticker":"CBR","date":"2015-08-27","pret":0.00586,"close":3.38}
{"ticker":"CBR","date":"2015-08-28","pret":-0.0177,"close":3.38}
{"ticker":"CBR","date":"2015-08-31","pret":-0.00597,"close":3.42}
{"ticker":"CBR","date":"2015-09-01","pret":0,"close":3.35}
{"ticker":"CBR","date":"2015-09-02","pret":0.00299,"close":3.39}
{"ticker":"CBR","date":"2015-09-03","pret":0.01482,"close":3.35}
{"ticker":"CBR","date":"2015-09-04","pret":-0.03289,"close":3.29}
{"ticker":"CBR","date":"2015-09-08","pret":0.00908,"close":3.31}
{"ticker":"CBR","date":"2015-09-09","pret":0.009,"close":3.2}
{"ticker":"CBR","date":"2015-09-10","pret":-0.04581,"close":3.22}
{"ticker":"CBR","date":"2015-09-11","pret":-0.00627,"close":3.25}
{"ticker":"CBR","date":"2015-09-14","pret":0.01869,"close":3.16}
{"ticker":"CBR","date":"2015-09-15","pret":-0.01555,"close":3.23}
{"ticker":"CBR","date":"2015-09-16","pret":0.00936,"close":3.25}
{"ticker":"CBR","date":"2015-09-17","pret":0.01846,"close":3.23}
{"ticker":"CBR","date":"2015-09-18","pret":-0.03411,"close":3.09}
{"ticker":"CBR","date":"2015-09-21","pret":-0.00633,"close":3.1}
{"ticker":"CBR","date":"2015-09-22","pret":-0.01923,"close":3.07}
{"ticker":"CBR","date":"2015-09-23","pret":-0.01303,"close":3.08}
{"ticker":"CBR","date":"2015-09-24","pret":0,"close":3.19}
{"ticker":"CBR","date":"2015-09-25","pret":0.05424,"close":3.23}
{"ticker":"CBR","date":"2015-09-28","pret":0,"close":3.18}
{"ticker":"CBR","date":"2015-09-29","pret":-0.0125,"close":3.13}
{"ticker":"CBR","date":"2015-09-30","pret":-0.01585,"close":3.18}
{"ticker":"CBR","date":"2015-10-01","pret":0.0127,"close":3.15}
{"ticker":"CBR","date":"2015-10-02","pret":-0.00951,"close":3.21}
{"ticker":"CBR","date":"2015-10-05","pret":0.02516,"close":3.4}
{"ticker":"CBR","date":"2015-10-06","pret":0.04256,"close":3.32}
{"ticker":"CBR","date":"2015-10-07","pret":-0.00298,"close":3.49}
{"ticker":"CBR","date":"2015-10-08","pret":0.03519,"close":3.45}
{"ticker":"CBR","date":"2015-10-09","pret":0,"close":3.4}
{"ticker":"CBR","date":"2015-10-12","pret":-0.02628,"close":3.56}
{"ticker":"CBR","date":"2015-10-13","pret":0.0176,"close":3.38}
{"ticker":"CBR","date":"2015-10-14","pret":-0.02056,"close":3.32}
{"ticker":"CBR","date":"2015-10-15","pret":-0.00894,"close":3.58}
{"ticker":"CBR","date":"2015-10-16","pret":0.07496,"close":3.52}
{"ticker":"CBR","date":"2015-10-19","pret":-0.02817,"close":3.43}
{"ticker":"CBR","date":"2015-10-20","pret":-0.01729,"close":3.49}
{"ticker":"CBR","date":"2015-10-21","pret":0.01443,"close":3.46}
{"ticker":"CBR","date":"2015-10-22","pret":-0.00287,"close":3.69}
{"ticker":"CBR","date":"2015-10-23","pret":0.07472,"close":3.76}
{"ticker":"CBR","date":"2015-10-26","pret":-0.00535,"close":3.7}
{"ticker":"CBR","date":"2015-10-27","pret":-0.00808,"close":3.59}
{"ticker":"CBR","date":"2015-10-28","pret":-0.03297,"close":3.76}
{"ticker":"CBR","date":"2015-10-29","pret":0.04639,"close":3.61}
{"ticker":"CBR","date":"2015-10-30","pret":-0.03528,"close":3.57}
{"ticker":"CBR","date":"2015-11-02","pret":-0.03371,"close":3.6}
{"ticker":"CBR","date":"2015-11-03","pret":0.017,"close":3.63}
{"ticker":"CBR","date":"2015-11-04","pret":0.02222,"close":3.61}
{"ticker":"CBR","date":"2015-11-05","pret":-0.00828,"close":3.59}
{"ticker":"CBR","date":"2015-11-06","pret":-0.01958,"close":3.69}
{"ticker":"CBR","date":"2015-11-09","pret":0.02235,"close":3.57}
{"ticker":"CBR","date":"2015-11-10","pret":-0.01671,"close":3.58}
{"ticker":"CBR","date":"2015-11-11","pret":0.00839,"close":3.52}
{"ticker":"CBR","date":"2015-11-12","pret":-0.02539,"close":3.46}
{"ticker":"CBR","date":"2015-11-13","pret":-0.03193,"close":3.43}
{"ticker":"CBR","date":"2015-11-16","pret":0.00588,"close":3.49}
{"ticker":"CBR","date":"2015-11-17","pret":0.02605,"close":3.5}
{"ticker":"CBR","date":"2015-11-18","pret":-0.00286,"close":3.57}
{"ticker":"CBR","date":"2015-11-19","pret":0.01705,"close":3.59}
{"ticker":"CBR","date":"2015-11-20","pret":0.01953,"close":3.55}
{"ticker":"CBR","date":"2015-11-23","pret":-0.03086,"close":3.53}
{"ticker":"CBR","date":"2015-11-24","pret":0.00568,"close":3.5}
{"ticker":"CBR","date":"2015-11-25","pret":-0.00853,"close":3.46}
{"ticker":"CBR","date":"2015-11-26"}
{"ticker":"CBR","date":"2015-11-27","pret":-0.0202,"close":3.44}
{"ticker":"CBR","date":"2015-11-30","pret":0.00871,"close":3.53}
{"ticker":"CBR","date":"2015-12-01","pret":0.01719,"close":3.62}
{"ticker":"CBR","date":"2015-12-02","pret":0.03077,"close":3.7}
{"ticker":"CBR","date":"2015-12-03","pret":0.0191,"close":3.54}
{"ticker":"CBR","date":"2015-12-04","pret":-0.05272,"close":3.63}
{"ticker":"CBR","date":"2015-12-07","pret":0.02532,"close":3.57}
{"ticker":"CBR","date":"2015-12-08","pret":-0.0339,"close":3.54}
{"ticker":"CBR","date":"2015-12-09","pret":0.01427,"close":3.51}
{"ticker":"CBR","date":"2015-12-10","pret":-0.00853,"close":3.42}
{"ticker":"CBR","date":"2015-12-11","pret":-0.05582,"close":3.37}
{"ticker":"CBR","date":"2015-12-14","pret":0.00602,"close":3.38}
{"ticker":"CBR","date":"2015-12-15","pret":0.0208,"close":3.42}
{"ticker":"CBR","date":"2015-12-16","pret":0.0117,"close":3.6}
{"ticker":"CBR","date":"2015-12-17"}
{"ticker":"CBR","date":"2015-12-18","pret":0.04268,"close":3.55}
{"ticker":"CBR","date":"2015-12-21","pret":-0.00839,"close":3.57}
{"ticker":"CBR","date":"2015-12-22","pret":0.0028,"close":3.68}
{"ticker":"CBR","date":"2015-12-23","pret":0.03306,"close":3.64}
{"ticker":"CBR","date":"2015-12-24","pret":-0.01639,"close":3.59}
{"ticker":"CBR","date":"2015-12-28","pret":-0.01947,"close":3.57}
{"ticker":"CBR","date":"2015-12-29","pret":0.0056,"close":3.5}
{"ticker":"CBR","date":"2015-12-30","pret":-0.01975,"close":3.52}
{"ticker":"CBR","date":"2015-12-31","pret":0,"close":3.51}
{"ticker":"CBR","date":"2016-01-04","pret":-0.02014,"close":3.37}
{"ticker":"CBR","date":"2016-01-05","pret":-0.02056,"close":3.31}
{"ticker":"CBRL","date":"2015-01-02","pret":0.01035,"close":138.77}
{"ticker":"CBRL","date":"2015-01-05","pret":-0.02688,"close":137.43}
{"ticker":"CBRL","date":"2015-01-06","pret":-0.00603,"close":133.99}
{"ticker":"CBRL","date":"2015-01-07","pret":-0.01706,"close":136.6}
{"ticker":"CBRL","date":"2015-01-08","pret":0.02084,"close":136.22}
{"ticker":"CBRL","date":"2015-01-09","pret":-0.00853,"close":134.89}
{"ticker":"CBRL","date":"2015-01-12","pret":-0.01127,"close":135.22}
{"ticker":"CBRL","date":"2015-01-13","pret":0.01032,"close":136.73}
{"ticker":"CBRL","date":"2015-01-14","pret":-0.01217,"close":133.33}
{"ticker":"CBRL","date":"2015-01-15","pret":-0.01082,"close":131.29}
{"ticker":"CBRL","date":"2015-01-16","pret":-0.01878,"close":132.1}
{"ticker":"CBRL","date":"2015-01-20","pret":0.01562,"close":132.72}
{"ticker":"CBRL","date":"2015-01-21","pret":-0.00415,"close":131.43}
{"ticker":"CBRL","date":"2015-01-22","pret":-0.0025,"close":133.42}
{"ticker":"CBRL","date":"2015-01-23","pret":0.01152,"close":134.46}
{"ticker":"CBRL","date":"2015-01-26","pret":0.00538,"close":136.67}
{"ticker":"CBRL","date":"2015-01-27","pret":0.0086,"close":135.18}
{"ticker":"CBRL","date":"2015-01-28","pret":0.00523,"close":134.52}
{"ticker":"CBRL","date":"2015-01-29","pret":-0.01205,"close":137.55}
{"ticker":"CBRL","date":"2015-01-30","pret":0.01571,"close":134.51}
{"ticker":"CBRL","date":"2015-02-02","pret":-0.01646,"close":132}
{"ticker":"CBRL","date":"2015-02-03","pret":-0.01878,"close":133.53}
{"ticker":"CBRL","date":"2015-02-04","pret":0.00928,"close":135.87}
{"ticker":"CBRL","date":"2015-02-05","pret":0.02581,"close":136.08}
{"ticker":"CBRL","date":"2015-02-06","pret":-0.03426,"close":128.2}
{"ticker":"CBRL","date":"2015-02-09","pret":-0.03469,"close":124.72}
{"ticker":"CBRL","date":"2015-02-10","pret":0.00399,"close":130.22}
{"ticker":"CBRL","date":"2015-02-11","pret":0.02416,"close":130.64}
{"ticker":"CBRL","date":"2015-02-12","pret":0.00251,"close":130.95}
{"ticker":"CBRL","date":"2015-02-13","pret":-0.00702,"close":130.79}
{"ticker":"CBRL","date":"2015-02-17","pret":-0.00008,"close":131.77}
{"ticker":"CBRL","date":"2015-02-18","pret":0.01105,"close":133.49}
{"ticker":"CBRL","date":"2015-02-19","pret":0.01504,"close":134.41}
{"ticker":"CBRL","date":"2015-02-20","pret":0.00558,"close":134.71}
{"ticker":"CBRL","date":"2015-02-23","pret":0.00791,"close":134.25}
{"ticker":"CBRL","date":"2015-02-24","pret":0.04295,"close":145.81}
{"ticker":"CBRL","date":"2015-02-25","pret":0.02872,"close":149.56}
{"ticker":"CBRL","date":"2015-02-26","pret":0.02691,"close":151.02}
{"ticker":"CBRL","date":"2015-02-27","pret":0.01022,"close":151.03}
{"ticker":"CBRL","date":"2015-03-02","pret":-0.01109,"close":150.43}
{"ticker":"CBRL","date":"2015-03-03","pret":0.00087,"close":151.76}
{"ticker":"CBRL","date":"2015-03-04","pret":0.01451,"close":149.57}
{"ticker":"CBRL","date":"2015-03-05","pret":-0.01344,"close":151.16}
{"ticker":"CBRL","date":"2015-03-06","pret":0.00975,"close":147.51}
{"ticker":"CBRL","date":"2015-03-09","pret":-0.02676,"close":150.13}
{"ticker":"CBRL","date":"2015-03-10","pret":0.01153,"close":149.58}
{"ticker":"CBRL","date":"2015-03-11","pret":0.00648,"close":149.7}
{"ticker":"CBRL","date":"2015-03-12","pret":-0.00047,"close":153.49}
{"ticker":"CBRL","date":"2015-03-13","pret":0.0156,"close":151.71}
{"ticker":"CBRL","date":"2015-03-16","pret":0.00667,"close":153.59}
{"ticker":"CBRL","date":"2015-03-17","pret":-0.00189,"close":154.2}
{"ticker":"CBRL","date":"2015-03-18","pret":0.00709,"close":152.89}
{"ticker":"CBRL","date":"2015-03-19","pret":-0.00918,"close":154.84}
{"ticker":"CBRL","date":"2015-03-20","pret":0.02378,"close":155.21}
{"ticker":"CBRL","date":"2015-03-23","pret":-0.00872,"close":155.21}
{"ticker":"CBRL","date":"2015-03-24","pret":-0.00737,"close":155.64}
{"ticker":"CBRL","date":"2015-03-25","pret":0.01072,"close":150.08}
{"ticker":"CBRL","date":"2015-03-26","pret":-0.04304,"close":150.02}
{"ticker":"CBRL","date":"2015-03-27","pret":0.00555,"close":151.08}
{"ticker":"CBRL","date":"2015-03-30","pret":0.01259,"close":152.79}
{"ticker":"CBRL","date":"2015-03-31","pret":-0.00072,"close":152.14}
{"ticker":"CBRL","date":"2015-04-01","pret":0.00007,"close":150.25}
{"ticker":"CBRL","date":"2015-04-02","pret":-0.00834,"close":151.65}
{"ticker":"CBRL","date":"2015-04-06","pret":0.0002,"close":150.45}
{"ticker":"CBRL","date":"2015-04-07","pret":0.0012,"close":147.61}
{"ticker":"CBRL","date":"2015-04-08","pret":-0.01983,"close":149}
{"ticker":"CBRL","date":"2015-04-09","pret":0.01157,"close":147.7}
{"ticker":"CBRL","date":"2015-04-10","pret":-0.00853,"close":148.89}
{"ticker":"CBRL","date":"2015-04-13","pret":0.01,"close":148.11}
{"ticker":"CBRL","date":"2015-04-14","pret":-0.00576,"close":145.59}
{"ticker":"CBRL","date":"2015-04-15","pret":-0.024,"close":141.88}
{"ticker":"CBRL","date":"2015-04-16","pret":-0.02304,"close":141.91}
{"ticker":"CBRL","date":"2015-04-17","pret":-0.00558,"close":139.91}
{"ticker":"CBRL","date":"2015-04-20","pret":-0.00889,"close":139.99}
{"ticker":"CBRL","date":"2015-04-21","pret":0.00193,"close":138.5}
{"ticker":"CBRL","date":"2015-04-22","pret":-0.01039,"close":137.4}
{"ticker":"CBRL","date":"2015-04-23","pret":-0.01261,"close":141.41}
{"ticker":"CBRL","date":"2015-04-24","pret":0.0347,"close":142.08}
{"ticker":"CBRL","date":"2015-04-27","pret":0.00492,"close":140.19}
{"ticker":"CBRL","date":"2015-04-28","pret":-0.0137,"close":140.55}
{"ticker":"CBRL","date":"2015-04-29","pret":-0.01094,"close":134.14}
{"ticker":"CBRL","date":"2015-04-30","pret":-0.03846,"close":132.48}
{"ticker":"CBRL","date":"2015-05-01","pret":-0.00674,"close":133.83}
{"ticker":"CBRL","date":"2015-05-04","pret":0.00674,"close":134.15}
{"ticker":"CBRL","date":"2015-05-05","pret":0.00067,"close":132.41}
{"ticker":"CBRL","date":"2015-05-06","pret":-0.00419,"close":132.96}
{"ticker":"CBRL","date":"2015-05-07","pret":-0.00677,"close":136.1}
{"ticker":"CBRL","date":"2015-05-08","pret":0.03769,"close":136.82}
{"ticker":"CBRL","date":"2015-05-11","pret":-0.00803,"close":136.43}
{"ticker":"CBRL","date":"2015-05-12","pret":-0.00713,"close":135.19}
{"ticker":"CBRL","date":"2015-05-13","pret":-0.00162,"close":135.6}
{"ticker":"CBRL","date":"2015-05-14","pret":0.0028,"close":136.96}
{"ticker":"CBRL","date":"2015-05-15","pret":0.0091,"close":135.36}
{"ticker":"CBRL","date":"2015-05-18","pret":-0.00417,"close":135.89}
{"ticker":"CBRL","date":"2015-05-19","pret":-0.0033,"close":138.85}
{"ticker":"CBRL","date":"2015-05-20","pret":0.0188,"close":139.15}
{"ticker":"CBRL","date":"2015-05-21","pret":0.00267,"close":139.22}
{"ticker":"CBRL","date":"2015-05-22","pret":0.0013,"close":138.4}
{"ticker":"CBRL","date":"2015-05-26","pret":-0.00577,"close":140.26}
{"ticker":"CBRL","date":"2015-05-27","pret":0.02118,"close":141.61}
{"ticker":"CBRL","date":"2015-05-28","pret":0.00452,"close":142.41}
{"ticker":"CBRL","date":"2015-05-29","pret":-0.00141,"close":141.08}
{"ticker":"CBRL","date":"2015-06-01","pret":-0.00325,"close":139.79}
{"ticker":"CBRL","date":"2015-06-02","pret":0.02283,"close":146.55}
{"ticker":"CBRL","date":"2015-06-03","pret":0.01804,"close":146.72}
{"ticker":"CBRL","date":"2015-06-04","pret":-0.00225,"close":146.89}
{"ticker":"CBRL","date":"2015-06-05","pret":0.00027,"close":145.86}
{"ticker":"CBRL","date":"2015-06-08","pret":-0.00095,"close":146.72}
{"ticker":"CBRL","date":"2015-06-09","pret":-0.00184,"close":144.95}
{"ticker":"CBRL","date":"2015-06-10","pret":-0.00933,"close":146.9}
{"ticker":"CBRL","date":"2015-06-11","pret":0.01376,"close":146.84}
{"ticker":"CBRL","date":"2015-06-12","pret":-0.00075,"close":147.21}
{"ticker":"CBRL","date":"2015-06-15","pret":-0.01288,"close":143.1}
{"ticker":"CBRL","date":"2015-06-16","pret":-0.01347,"close":143.53}
{"ticker":"CBRL","date":"2015-06-17","pret":0.00314,"close":145.02}
{"ticker":"CBRL","date":"2015-06-18","pret":0.0086,"close":146.09}
{"ticker":"CBRL","date":"2015-06-19","pret":0.00873,"close":146.01}
{"ticker":"CBRL","date":"2015-06-22","pret":0.00485,"close":148.22}
{"ticker":"CBRL","date":"2015-06-23","pret":0.01394,"close":147.92}
{"ticker":"CBRL","date":"2015-06-24","pret":-0.00945,"close":146.42}
{"ticker":"CBRL","date":"2015-06-25","pret":-0.00483,"close":147.98}
{"ticker":"CBRL","date":"2015-06-26","pret":0.01226,"close":149.16}
{"ticker":"CBRL","date":"2015-06-29","pret":-0.00777,"close":147.14}
{"ticker":"CBRL","date":"2015-06-30","pret":0.00804,"close":149.16}
{"ticker":"CBRL","date":"2015-07-01","pret":0.00991,"close":151.57}
{"ticker":"CBRL","date":"2015-07-02","pret":0.01133,"close":150.89}
{"ticker":"CBRL","date":"2015-07-06","pret":-0.01027,"close":152.17}
{"ticker":"CBRL","date":"2015-07-07","pret":0.01579,"close":155.5}
{"ticker":"CBRL","date":"2015-07-08","pret":0.00751,"close":154.9}
{"ticker":"CBRL","date":"2015-07-09","pret":0.01453,"close":154.65}
{"ticker":"CBRL","date":"2015-07-10","pret":0.00154,"close":157.14}
{"ticker":"CBRL","date":"2015-07-13","pret":0.01386,"close":160.75}
{"ticker":"CBRL","date":"2015-07-14","pret":0.01248,"close":160.42}
{"ticker":"CBRL","date":"2015-07-15","pret":-0.02397,"close":153.22}
{"ticker":"CBRL","date":"2015-07-16","pret":-0.02064,"close":151.48}
{"ticker":"CBRL","date":"2015-07-17","pret":-0.01332,"close":151.1}
{"ticker":"CBRL","date":"2015-07-20","pret":0.0035,"close":150.13}
{"ticker":"CBRL","date":"2015-07-21","pret":-0.01446,"close":149.92}
{"ticker":"CBRL","date":"2015-07-22","pret":-0.00094,"close":150.93}
{"ticker":"CBRL","date":"2015-07-23","pret":0.01315,"close":150}
{"ticker":"CBRL","date":"2015-07-24","pret":-0.00768,"close":149.36}
{"ticker":"CBRL","date":"2015-07-27","pret":-0.01264,"close":148.59}
{"ticker":"CBRL","date":"2015-07-28","pret":-0.00047,"close":148.17}
{"ticker":"CBRL","date":"2015-07-29","pret":-0.00034,"close":151.43}
{"ticker":"CBRL","date":"2015-07-30","pret":0.01359,"close":151.28}
{"ticker":"CBRL","date":"2015-07-31","pret":0.00709,"close":151.89}
{"ticker":"CBRL","date":"2015-08-03","pret":0.00349,"close":153.99}
{"ticker":"CBRL","date":"2015-08-04","pret":0.00852,"close":152.81}
{"ticker":"CBRL","date":"2015-08-05","pret":0.00371,"close":154.52}
{"ticker":"CBRL","date":"2015-08-06","pret":-0.0013,"close":152.88}
{"ticker":"CBRL","date":"2015-08-07","pret":0.00098,"close":152.64}
{"ticker":"CBRL","date":"2015-08-10","pret":-0.00417,"close":151.01}
{"ticker":"CBRL","date":"2015-08-11","pret":-0.02011,"close":151}
{"ticker":"CBRL","date":"2015-08-12","pret":-0.00133,"close":151.48}
{"ticker":"CBRL","date":"2015-08-13","pret":0.00731,"close":153.05}
{"ticker":"CBRL","date":"2015-08-14","pret":0.00896,"close":151.13}
{"ticker":"CBRL","date":"2015-08-17","pret":-0.00876,"close":152.25}
{"ticker":"CBRL","date":"2015-08-18","pret":0.01021,"close":149.98}
{"ticker":"CBRL","date":"2015-08-19","pret":-0.02306,"close":150.31}
{"ticker":"CBRL","date":"2015-08-20","pret":-0.00572,"close":146.47}
{"ticker":"CBRL","date":"2015-08-21","pret":-0.02949,"close":143.92}
{"ticker":"CBRL","date":"2015-08-24","pret":-0.07264,"close":139.01}
{"ticker":"CBRL","date":"2015-08-25","pret":0.04604,"close":138.5}
{"ticker":"CBRL","date":"2015-08-26","pret":0.00462,"close":143.19}
{"ticker":"CBRL","date":"2015-08-27","pret":0.01954,"close":146.34}
{"ticker":"CBRL","date":"2015-08-28","pret":0.01451,"close":145.82}
{"ticker":"CBRL","date":"2015-08-31","pret":0.00041,"close":144.18}
{"ticker":"CBRL","date":"2015-09-01","pret":-0.02845,"close":143.33}
{"ticker":"CBRL","date":"2015-09-02","pret":0.02129,"close":145.56}
{"ticker":"CBRL","date":"2015-09-03","pret":0.00983,"close":146.44}
{"ticker":"CBRL","date":"2015-09-04","pret":-0.01059,"close":146.5}
{"ticker":"CBRL","date":"2015-09-08","pret":0.02539,"close":149.2}
{"ticker":"CBRL","date":"2015-09-09","pret":0.01072,"close":148.97}
{"ticker":"CBRL","date":"2015-09-10","pret":-0.01228,"close":149.6}
{"ticker":"CBRL","date":"2015-09-11","pret":0.00337,"close":151.29}
{"ticker":"CBRL","date":"2015-09-14","pret":0.02097,"close":152.32}
{"ticker":"CBRL","date":"2015-09-15","pret":0.00138,"close":151.07}
{"ticker":"CBRL","date":"2015-09-16","pret":-0.04446,"close":145.59}
{"ticker":"CBRL","date":"2015-09-17","pret":-0.00213,"close":146.33}
{"ticker":"CBRL","date":"2015-09-18","pret":-0.00083,"close":145.96}
{"ticker":"CBRL","date":"2015-09-21","pret":0.01043,"close":148.39}
{"ticker":"CBRL","date":"2015-09-22","pret":0.0064,"close":147.04}
{"ticker":"CBRL","date":"2015-09-23","pret":-0.00306,"close":147.96}
{"ticker":"CBRL","date":"2015-09-24","pret":0.00068,"close":145.25}
{"ticker":"CBRL","date":"2015-09-25","pret":-0.0084,"close":145.42}
{"ticker":"CBRL","date":"2015-09-28","pret":0.00533,"close":143.58}
{"ticker":"CBRL","date":"2015-09-29","pret":-0.02584,"close":144.73}
{"ticker":"CBRL","date":"2015-09-30","pret":0.0216,"close":147.28}
{"ticker":"CBRL","date":"2015-10-01","pret":0.01758,"close":147.25}
{"ticker":"CBRL","date":"2015-10-02","pret":-0.0077,"close":148.27}
{"ticker":"CBRL","date":"2015-10-05","pret":0.02107,"close":151.55}
{"ticker":"CBRL","date":"2015-10-06","pret":0.00958,"close":148.45}
{"ticker":"CBRL","date":"2015-10-07","pret":-0.02315,"close":149.46}
{"ticker":"CBRL","date":"2015-10-08","pret":-0.00081,"close":145.14}
{"ticker":"CBRL","date":"2015-10-09","pret":-0.02117,"close":144.26}
{"ticker":"CBRL","date":"2015-10-12","pret":0.00089,"close":146.01}
{"ticker":"CBRL","date":"2015-10-13","pret":0.00364,"close":146.15}
{"ticker":"CBRL","date":"2015-10-14","pret":-0.00288,"close":139.5}
{"ticker":"CBRL","date":"2015-10-15","pret":-0.0408,"close":140.96}
{"ticker":"CBRL","date":"2015-10-16","pret":0.01378,"close":142.96}
{"ticker":"CBRL","date":"2015-10-19","pret":0.00422,"close":143.04}
{"ticker":"CBRL","date":"2015-10-20","pret":0.00484,"close":140.91}
{"ticker":"CBRL","date":"2015-10-21","pret":-0.00786,"close":137.5}
{"ticker":"CBRL","date":"2015-10-22","pret":-0.01914,"close":139.62}
{"ticker":"CBRL","date":"2015-10-23","pret":0.01306,"close":141.07}
{"ticker":"CBRL","date":"2015-10-26","pret":-0.00377,"close":142.13}
{"ticker":"CBRL","date":"2015-10-27","pret":0.00914,"close":140.93}
{"ticker":"CBRL","date":"2015-10-28","pret":-0.00085,"close":143.9}
{"ticker":"CBRL","date":"2015-10-29","pret":0.012,"close":139.05}
{"ticker":"CBRL","date":"2015-10-30","pret":-0.02314,"close":137.46}
{"ticker":"CBRL","date":"2015-11-02","pret":-0.01844,"close":140.77}
{"ticker":"CBRL","date":"2015-11-03","pret":0.02194,"close":139.77}
{"ticker":"CBRL","date":"2015-11-04","pret":0.00128,"close":137.18}
{"ticker":"CBRL","date":"2015-11-05","pret":-0.02053,"close":135.27}
{"ticker":"CBRL","date":"2015-11-06","pret":-0.01013,"close":138.56}
{"ticker":"CBRL","date":"2015-11-09","pret":0.00846,"close":135.52}
{"ticker":"CBRL","date":"2015-11-10","pret":-0.02062,"close":136.01}
{"ticker":"CBRL","date":"2015-11-11","pret":0.01055,"close":135.96}
{"ticker":"CBRL","date":"2015-11-12","pret":-0.00375,"close":134.24}
{"ticker":"CBRL","date":"2015-11-13","pret":0.00221,"close":132.88}
{"ticker":"CBRL","date":"2015-11-16","pret":-0.02893,"close":133.42}
{"ticker":"CBRL","date":"2015-11-17","pret":0.00836,"close":132.95}
{"ticker":"CBRL","date":"2015-11-18","pret":-0.00233,"close":134.43}
{"ticker":"CBRL","date":"2015-11-19","pret":0.0124,"close":134.1}
{"ticker":"CBRL","date":"2015-11-20","pret":0.0023,"close":137.68}
{"ticker":"CBRL","date":"2015-11-23","pret":0.02228,"close":138.86}
{"ticker":"CBRL","date":"2015-11-24","pret":-0.00735,"close":129.91}
{"ticker":"CBRL","date":"2015-11-25","pret":-0.05901,"close":131}
{"ticker":"CBRL","date":"2015-11-26"}
{"ticker":"CBRL","date":"2015-11-27","pret":0.01055,"close":128.99}
{"ticker":"CBRL","date":"2015-11-30","pret":-0.01552,"close":125.92}
{"ticker":"CBRL","date":"2015-12-01","pret":-0.01727,"close":124.27}
{"ticker":"CBRL","date":"2015-12-02","pret":-0.01677,"close":125.72}
{"ticker":"CBRL","date":"2015-12-03","pret":0.01137,"close":124.47}
{"ticker":"CBRL","date":"2015-12-04","pret":-0.00271,"close":125.09}
{"ticker":"CBRL","date":"2015-12-07","pret":0.00279,"close":126.71}
{"ticker":"CBRL","date":"2015-12-08","pret":0.0031,"close":127.5}
{"ticker":"CBRL","date":"2015-12-09","pret":0.02647,"close":128.14}
{"ticker":"CBRL","date":"2015-12-10","pret":-0.00745,"close":127.95}
{"ticker":"CBRL","date":"2015-12-11","pret":-0.01688,"close":127.16}
{"ticker":"CBRL","date":"2015-12-14","pret":0.00852,"close":127.39}
{"ticker":"CBRL","date":"2015-12-15","pret":0.00078,"close":128.83}
{"ticker":"CBRL","date":"2015-12-16","pret":0.01773,"close":126.99}
{"ticker":"CBRL","date":"2015-12-17"}
{"ticker":"CBRL","date":"2015-12-18","pret":-0.0405,"close":124.29}
{"ticker":"CBRL","date":"2015-12-21","pret":-0.00145,"close":126.92}
{"ticker":"CBRL","date":"2015-12-22","pret":0.02249,"close":126.81}
{"ticker":"CBRL","date":"2015-12-23","pret":-0.00134,"close":127.37}
{"ticker":"CBRL","date":"2015-12-24","pret":-0.00158,"close":125.64}
{"ticker":"CBRL","date":"2015-12-28","pret":-0.01094,"close":126.02}
{"ticker":"CBRL","date":"2015-12-29","pret":0.00651,"close":125.99}
{"ticker":"CBRL","date":"2015-12-30","pret":-0.00428,"close":126.54}
{"ticker":"CBRL","date":"2015-12-31","pret":0.00381,"close":126.83}
{"ticker":"CBRL","date":"2016-01-04","pret":-0.00691,"close":123.62}
{"ticker":"CBRL","date":"2016-01-05","pret":-0.00769,"close":123.05}
{"ticker":"CBS","date":"2015-01-02","pret":-0.00447,"close":54.79}
{"ticker":"CBS","date":"2015-01-05","pret":-0.02249,"close":54.26}
{"ticker":"CBS","date":"2015-01-06","pret":-0.00478,"close":53.19}
{"ticker":"CBS","date":"2015-01-07","pret":-0.01205,"close":53.11}
{"ticker":"CBS","date":"2015-01-08","pret":0.00242,"close":53.74}
{"ticker":"CBS","date":"2015-01-09","pret":0.00501,"close":54.56}
{"ticker":"CBS","date":"2015-01-12","pret":0.01908,"close":54.85}
{"ticker":"CBS","date":"2015-01-13","pret":0.00688,"close":55.6}
{"ticker":"CBS","date":"2015-01-14","pret":-0.01034,"close":54.47}
{"ticker":"CBS","date":"2015-01-15","pret":-0.0031,"close":53.55}
{"ticker":"CBS","date":"2015-01-16","pret":-0.01604,"close":55.56}
{"ticker":"CBS","date":"2015-01-20","pret":0.03056,"close":55.47}
{"ticker":"CBS","date":"2015-01-21","pret":-0.00615,"close":56.19}
{"ticker":"CBS","date":"2015-01-22","pret":0.02171,"close":56.73}
{"ticker":"CBS","date":"2015-01-23","pret":0.00795,"close":55.88}
{"ticker":"CBS","date":"2015-01-26","pret":-0.01956,"close":57.06}
{"ticker":"CBS","date":"2015-01-27","pret":0.00912,"close":57.08}
{"ticker":"CBS","date":"2015-01-28","pret":0.01903,"close":56.29}
{"ticker":"CBS","date":"2015-01-29","pret":-0.01761,"close":55.72}
{"ticker":"CBS","date":"2015-01-30","pret":-0.01955,"close":54.81}
{"ticker":"CBS","date":"2015-02-02","pret":-0.00636,"close":55.37}
{"ticker":"CBS","date":"2015-02-03","pret":0.01807,"close":56.92}
{"ticker":"CBS","date":"2015-02-04","pret":0.02038,"close":56.74}
{"ticker":"CBS","date":"2015-02-05","pret":0.00105,"close":56}
{"ticker":"CBS","date":"2015-02-06","pret":-0.01376,"close":56.74}
{"ticker":"CBS","date":"2015-02-09","pret":0.00761,"close":56.76}
{"ticker":"CBS","date":"2015-02-10","pret":0.0058,"close":57}
{"ticker":"CBS","date":"2015-02-11","pret":0.0028,"close":56.75}
{"ticker":"CBS","date":"2015-02-12","pret":-0.00508,"close":57.77}
{"ticker":"CBS","date":"2015-02-13","pret":0.05454,"close":59.83}
{"ticker":"CBS","date":"2015-02-17","pret":-0.01256,"close":60.2}
{"ticker":"CBS","date":"2015-02-18","pret":0.01039,"close":59.81}
{"ticker":"CBS","date":"2015-02-19","pret":-0.00301,"close":59.54}
{"ticker":"CBS","date":"2015-02-20","pret":-0.00587,"close":59.5}
{"ticker":"CBS","date":"2015-02-23","pret":0.00235,"close":59.67}
{"ticker":"CBS","date":"2015-02-24","pret":0.00251,"close":59.4}
{"ticker":"CBS","date":"2015-02-25","pret":-0.00436,"close":59.78}
{"ticker":"CBS","date":"2015-02-26","pret":0.00235,"close":59.14}
{"ticker":"CBS","date":"2015-02-27","pret":-0.00589,"close":59.1}
{"ticker":"CBS","date":"2015-03-02","pret":-0.00017,"close":61.75}
{"ticker":"CBS","date":"2015-03-03","pret":0.03727,"close":62.8}
{"ticker":"CBS","date":"2015-03-04","pret":0.01629,"close":62.46}
{"ticker":"CBS","date":"2015-03-05","pret":-0.00064,"close":61.55}
{"ticker":"CBS","date":"2015-03-06","pret":-0.0176,"close":60.59}
{"ticker":"CBS","date":"2015-03-09","pret":-0.01312,"close":60.51}
{"ticker":"CBS","date":"2015-03-10","pret":-0.00596,"close":59.43}
{"ticker":"CBS","date":"2015-03-11","pret":-0.01001,"close":59.59}
{"ticker":"CBS","date":"2015-03-12","pret":0.00368,"close":61.65}
{"ticker":"CBS","date":"2015-03-13","pret":0.02671,"close":60.93}
{"ticker":"CBS","date":"2015-03-16","pret":-0.00424,"close":62.08}
{"ticker":"CBS","date":"2015-03-17","pret":0.00505,"close":61.77}
{"ticker":"CBS","date":"2015-03-18","pret":0.00179,"close":63.11}
{"ticker":"CBS","date":"2015-03-19","pret":0.01945,"close":62.63}
{"ticker":"CBS","date":"2015-03-20","pret":0.00619,"close":63.35}
{"ticker":"CBS","date":"2015-03-23","pret":0.00158,"close":62.68}
{"ticker":"CBS","date":"2015-03-24","pret":-0.01224,"close":62.38}
{"ticker":"CBS","date":"2015-03-25","pret":-0.00384,"close":61.51}
{"ticker":"CBS","date":"2015-03-26","pret":-0.01716,"close":61}
{"ticker":"CBS","date":"2015-03-27","pret":0.00407,"close":61.21}
{"ticker":"CBS","date":"2015-03-30","pret":-0.00114,"close":61.87}
{"ticker":"CBS","date":"2015-03-31","pret":0.00309,"close":60.63}
{"ticker":"CBS","date":"2015-04-01","pret":-0.0195,"close":59.62}
{"ticker":"CBS","date":"2015-04-02","pret":-0.01517,"close":61.16}
{"ticker":"CBS","date":"2015-04-06","pret":0.01848,"close":60.89}
{"ticker":"CBS","date":"2015-04-07","pret":0.00115,"close":60.88}
{"ticker":"CBS","date":"2015-04-08","pret":0.00542,"close":61.27}
{"ticker":"CBS","date":"2015-04-09","pret":0.00392,"close":61.2}
{"ticker":"CBS","date":"2015-04-10","pret":0.00326,"close":61.6}
{"ticker":"CBS","date":"2015-04-13","pret":0.00357,"close":61.32}
{"ticker":"CBS","date":"2015-04-14","pret":-0.00634,"close":61.5}
{"ticker":"CBS","date":"2015-04-15","pret":0.00374,"close":61.66}
{"ticker":"CBS","date":"2015-04-16","pret":0.00049,"close":61.78}
{"ticker":"CBS","date":"2015-04-17","pret":-0.00374,"close":60.68}
{"ticker":"CBS","date":"2015-04-20","pret":-0.00359,"close":61.2}
{"ticker":"CBS","date":"2015-04-21","pret":0.00441,"close":61.48}
{"ticker":"CBS","date":"2015-04-22","pret":0.00195,"close":61.57}
{"ticker":"CBS","date":"2015-04-23","pret":0.00146,"close":61.63}
{"ticker":"CBS","date":"2015-04-24","pret":0.0068,"close":62.72}
{"ticker":"CBS","date":"2015-04-27","pret":0.01234,"close":61.7}
{"ticker":"CBS","date":"2015-04-28","pret":-0.02044,"close":61.6}
{"ticker":"CBS","date":"2015-04-29","pret":0.00065,"close":62.77}
{"ticker":"CBS","date":"2015-04-30","pret":0.01532,"close":62.13}
{"ticker":"CBS","date":"2015-05-01","pret":-0.00144,"close":62.63}
{"ticker":"CBS","date":"2015-05-04","pret":0.00861,"close":62.62}
{"ticker":"CBS","date":"2015-05-05","pret":-0.00446,"close":61.77}
{"ticker":"CBS","date":"2015-05-06","pret":-0.0143,"close":61.12}
{"ticker":"CBS","date":"2015-05-07","pret":-0.00927,"close":61.22}
{"ticker":"CBS","date":"2015-05-08","pret":0.04176,"close":60.82}
{"ticker":"CBS","date":"2015-05-11","pret":-0.04683,"close":59.67}
{"ticker":"CBS","date":"2015-05-12","pret":-0.02427,"close":59.72}
{"ticker":"CBS","date":"2015-05-13","pret":0.00554,"close":59.72}
{"ticker":"CBS","date":"2015-05-14","pret":0.00567,"close":59.64}
{"ticker":"CBS","date":"2015-05-15","pret":-0.00818,"close":59.95}
{"ticker":"CBS","date":"2015-05-18","pret":0.00602,"close":60.78}
{"ticker":"CBS","date":"2015-05-19","pret":0.01424,"close":60.7}
{"ticker":"CBS","date":"2015-05-20","pret":0.00082,"close":61.08}
{"ticker":"CBS","date":"2015-05-21","pret":0.00033,"close":61.81}
{"ticker":"CBS","date":"2015-05-22","pret":0.01612,"close":61.59}
{"ticker":"CBS","date":"2015-05-26","pret":-0.00616,"close":60.68}
{"ticker":"CBS","date":"2015-05-27","pret":-0.01243,"close":62.65}
{"ticker":"CBS","date":"2015-05-28","pret":0.02599,"close":62.03}
{"ticker":"CBS","date":"2015-05-29","pret":-0.00773,"close":61.72}
{"ticker":"CBS","date":"2015-06-01","pret":0.00129,"close":61.5}
{"ticker":"CBS","date":"2015-06-02","pret":-0.00745,"close":61.65}
{"ticker":"CBS","date":"2015-06-03","pret":0.00858,"close":62.22}
{"ticker":"CBS","date":"2015-06-04","pret":-0.00242,"close":61.74}
{"ticker":"CBS","date":"2015-06-05","pret":-0.00616,"close":61.33}
{"ticker":"CBS","date":"2015-06-08","pret":-0.0098,"close":60.28}
{"ticker":"CBS","date":"2015-06-09","pret":-0.01123,"close":59.85}
{"ticker":"CBS","date":"2015-06-10","pret":-0.00349,"close":59.49}
{"ticker":"CBS","date":"2015-06-11","pret":-0.00853,"close":58.77}
{"ticker":"CBS","date":"2015-06-12","pret":-0.01439,"close":58.49}
{"ticker":"CBS","date":"2015-06-15","pret":-0.00856,"close":58.14}
{"ticker":"CBS","date":"2015-06-16","pret":-0.00034,"close":57.69}
{"ticker":"CBS","date":"2015-06-17","pret":-0.00725,"close":58}
{"ticker":"CBS","date":"2015-06-18","pret":0.00639,"close":58.51}
{"ticker":"CBS","date":"2015-06-19","pret":0.0043,"close":58.06}
{"ticker":"CBS","date":"2015-06-22","pret":-0.00103,"close":58.34}
{"ticker":"CBS","date":"2015-06-23","pret":0.00548,"close":58.09}
{"ticker":"CBS","date":"2015-06-24","pret":-0.01064,"close":56.77}
{"ticker":"CBS","date":"2015-06-25","pret":-0.01898,"close":57.13}
{"ticker":"CBS","date":"2015-06-26","pret":0.00928,"close":57}
{"ticker":"CBS","date":"2015-06-29","pret":-0.01439,"close":55.33}
{"ticker":"CBS","date":"2015-06-30","pret":0.02012,"close":55.5}
{"ticker":"CBS","date":"2015-07-01","pret":-0.03256,"close":55.93}
{"ticker":"CBS","date":"2015-07-02","pret":0.00357,"close":55.52}
{"ticker":"CBS","date":"2015-07-06","pret":-0.02144,"close":54.89}
{"ticker":"CBS","date":"2015-07-07","pret":-0.00055,"close":55.58}
{"ticker":"CBS","date":"2015-07-08","pret":0.00273,"close":54.28}
{"ticker":"CBS","date":"2015-07-09","pret":-0.0051,"close":54.25}
{"ticker":"CBS","date":"2015-07-10","pret":0.00237,"close":54.85}
{"ticker":"CBS","date":"2015-07-13","pret":0.01052,"close":55.54}
{"ticker":"CBS","date":"2015-07-14","pret":-0.00018,"close":55.4}
{"ticker":"CBS","date":"2015-07-15","pret":-0.0009,"close":55.37}
{"ticker":"CBS","date":"2015-07-16","pret":0.00791,"close":55.45}
{"ticker":"CBS","date":"2015-07-17","pret":-0.00972,"close":54.7}
{"ticker":"CBS","date":"2015-07-20","pret":-0.01696,"close":54.09}
{"ticker":"CBS","date":"2015-07-21","pret":-0.00683,"close":54.1}
{"ticker":"CBS","date":"2015-07-22","pret":-0.00056,"close":54.13}
{"ticker":"CBS","date":"2015-07-23","pret":0.00481,"close":53.75}
{"ticker":"CBS","date":"2015-07-24","pret":-0.00518,"close":53.04}
{"ticker":"CBS","date":"2015-07-27","pret":-0.02288,"close":52.67}
{"ticker":"CBS","date":"2015-07-28","pret":0.00473,"close":52.75}
{"ticker":"CBS","date":"2015-07-29","pret":-0.0034,"close":52.61}
{"ticker":"CBS","date":"2015-07-30","pret":-0.00627,"close":53.2}
{"ticker":"CBS","date":"2015-07-31","pret":0.02,"close":53.47}
{"ticker":"CBS","date":"2015-08-03","pret":0.00075,"close":53.03}
{"ticker":"CBS","date":"2015-08-04","pret":-0.00731,"close":52.86}
{"ticker":"CBS","date":"2015-08-05","pret":-0.02206,"close":50.42}
{"ticker":"CBS","date":"2015-08-06","pret":-0.03941,"close":52.24}
{"ticker":"CBS","date":"2015-08-07","pret":0.04459,"close":50.34}
{"ticker":"CBS","date":"2015-08-10","pret":-0.03444,"close":51.18}
{"ticker":"CBS","date":"2015-08-11","pret":0.00533,"close":50.29}
{"ticker":"CBS","date":"2015-08-12","pret":-0.01408,"close":50.17}
{"ticker":"CBS","date":"2015-08-13","pret":0,"close":50.05}
{"ticker":"CBS","date":"2015-08-14","pret":-0.0026,"close":49.22}
{"ticker":"CBS","date":"2015-08-17","pret":-0.01493,"close":50.03}
{"ticker":"CBS","date":"2015-08-18","pret":0.00668,"close":49.35}
{"ticker":"CBS","date":"2015-08-19","pret":-0.01198,"close":48.52}
{"ticker":"CBS","date":"2015-08-20","pret":-0.01981,"close":46.03}
{"ticker":"CBS","date":"2015-08-21","pret":-0.05197,"close":45.09}
{"ticker":"CBS","date":"2015-08-24","pret":-0.07284,"close":43.95}
{"ticker":"CBS","date":"2015-08-25","pret":0.06646,"close":43.27}
{"ticker":"CBS","date":"2015-08-26","pret":-0.01941,"close":44.35}
{"ticker":"CBS","date":"2015-08-27","pret":0.00986,"close":45.26}
{"ticker":"CBS","date":"2015-08-28","pret":0.00822,"close":45.79}
{"ticker":"CBS","date":"2015-08-31","pret":0.00486,"close":45.24}
{"ticker":"CBS","date":"2015-09-01","pret":-0.02587,"close":43.79}
{"ticker":"CBS","date":"2015-09-02","pret":0.00271,"close":44.29}
{"ticker":"CBS","date":"2015-09-03","pret":0.00225,"close":43.81}
{"ticker":"CBS","date":"2015-09-04","pret":-0.02642,"close":42.92}
{"ticker":"CBS","date":"2015-09-08","pret":0.00713,"close":43.67}
{"ticker":"CBS","date":"2015-09-09","pret":0.01637,"close":43.51}
{"ticker":"CBS","date":"2015-09-10","pret":-0.0018,"close":43.94}
{"ticker":"CBS","date":"2015-09-11","pret":-0.00249,"close":43.93}
{"ticker":"CBS","date":"2015-09-14","pret":-0.00545,"close":43.28}
{"ticker":"CBS","date":"2015-09-15","pret":-0.00961,"close":43.76}
{"ticker":"CBS","date":"2015-09-16","pret":0.00321,"close":43.58}
{"ticker":"CBS","date":"2015-09-17","pret":0.00503,"close":43.42}
{"ticker":"CBS","date":"2015-09-18","pret":-0.02751,"close":42.71}
{"ticker":"CBS","date":"2015-09-21","pret":0.00608,"close":42.88}
{"ticker":"CBS","date":"2015-09-22","pret":-0.01337,"close":42.58}
{"ticker":"CBS","date":"2015-09-23","pret":0.00659,"close":41.67}
{"ticker":"CBS","date":"2015-09-24","pret":-0.03024,"close":40.89}
{"ticker":"CBS","date":"2015-09-25","pret":-0.0046,"close":40.77}
{"ticker":"CBS","date":"2015-09-28","pret":-0.01566,"close":38.67}
{"ticker":"CBS","date":"2015-09-29","pret":-0.04748,"close":38.97}
{"ticker":"CBS","date":"2015-09-30","pret":0.01794,"close":39.9}
{"ticker":"CBS","date":"2015-10-01","pret":0.01413,"close":39.47}
{"ticker":"CBS","date":"2015-10-02","pret":-0.02563,"close":40.3}
{"ticker":"CBS","date":"2015-10-05","pret":0.04005,"close":41.64}
{"ticker":"CBS","date":"2015-10-06","pret":0.0256,"close":41.34}
{"ticker":"CBS","date":"2015-10-07","pret":0.00624,"close":42.41}
{"ticker":"CBS","date":"2015-10-08","pret":0.01496,"close":43.86}
{"ticker":"CBS","date":"2015-10-09","pret":0.02994,"close":43.13}
{"ticker":"CBS","date":"2015-10-12","pret":-0.01498,"close":42.62}
{"ticker":"CBS","date":"2015-10-13","pret":-0.01497,"close":42.34}
{"ticker":"CBS","date":"2015-10-14","pret":0,"close":42.43}
{"ticker":"CBS","date":"2015-10-15","pret":0.00329,"close":43.16}
{"ticker":"CBS","date":"2015-10-16","pret":0.01538,"close":43.18}
{"ticker":"CBS","date":"2015-10-19","pret":-0.00696,"close":42.92}
{"ticker":"CBS","date":"2015-10-20","pret":-0.00186,"close":43.95}
{"ticker":"CBS","date":"2015-10-21","pret":0.03011,"close":43.18}
{"ticker":"CBS","date":"2015-10-22","pret":-0.0192,"close":43.21}
{"ticker":"CBS","date":"2015-10-23","pret":0.00323,"close":44.49}
{"ticker":"CBS","date":"2015-10-26","pret":0.02027,"close":44.36}
{"ticker":"CBS","date":"2015-10-27","pret":0.00652,"close":44.5}
{"ticker":"CBS","date":"2015-10-28","pret":-0.00404,"close":45.49}
{"ticker":"CBS","date":"2015-10-29","pret":0.0196,"close":46.62}
{"ticker":"CBS","date":"2015-10-30","pret":0.02976,"close":46.52}
{"ticker":"CBS","date":"2015-11-02","pret":-0.00171,"close":47.87}
{"ticker":"CBS","date":"2015-11-03","pret":0.02687,"close":48.24}
{"ticker":"CBS","date":"2015-11-04","pret":0.0403,"close":47.95}
{"ticker":"CBS","date":"2015-11-05","pret":-0.03655,"close":47.77}
{"ticker":"CBS","date":"2015-11-06","pret":-0.01003,"close":48.64}
{"ticker":"CBS","date":"2015-11-09","pret":0.01418,"close":48.54}
{"ticker":"CBS","date":"2015-11-10","pret":-0.00083,"close":49.75}
{"ticker":"CBS","date":"2015-11-11","pret":0.03162,"close":50.31}
{"ticker":"CBS","date":"2015-11-12","pret":0.00341,"close":50.36}
{"ticker":"CBS","date":"2015-11-13","pret":0.0028,"close":49.88}
{"ticker":"CBS","date":"2015-11-16","pret":-0.00822,"close":50.94}
{"ticker":"CBS","date":"2015-11-17","pret":0.02641,"close":50.78}
{"ticker":"CBS","date":"2015-11-18","pret":-0.00373,"close":51.31}
{"ticker":"CBS","date":"2015-11-19","pret":0.01154,"close":51.75}
{"ticker":"CBS","date":"2015-11-20","pret":0.01064,"close":51.69}
{"ticker":"CBS","date":"2015-11-23","pret":-0.00637,"close":50.98}
{"ticker":"CBS","date":"2015-11-24","pret":-0.01935,"close":50.54}
{"ticker":"CBS","date":"2015-11-25","pret":-0.00257,"close":50.98}
{"ticker":"CBS","date":"2015-11-26"}
{"ticker":"CBS","date":"2015-11-27","pret":0.00356,"close":50.75}
{"ticker":"CBS","date":"2015-11-30","pret":0.00413,"close":50.48}
{"ticker":"CBS","date":"2015-12-01","pret":-0.00315,"close":51.1}
{"ticker":"CBS","date":"2015-12-02","pret":0.00452,"close":50.05}
{"ticker":"CBS","date":"2015-12-03","pret":-0.01821,"close":49.33}
{"ticker":"CBS","date":"2015-12-04","pret":-0.01064,"close":50.01}
{"ticker":"CBS","date":"2015-12-07","pret":0.00463,"close":50.45}
{"ticker":"CBS","date":"2015-12-08","pret":0.00501,"close":49.84}
{"ticker":"CBS","date":"2015-12-09","pret":-0.01045,"close":48.36}
{"ticker":"CBS","date":"2015-12-10","pret":-0.02144,"close":48.53}
{"ticker":"CBS","date":"2015-12-11","pret":-0.01163,"close":46.84}
{"ticker":"CBS","date":"2015-12-14","pret":-0.0211,"close":46.34}
{"ticker":"CBS","date":"2015-12-15","pret":-0.00299,"close":46.83}
{"ticker":"CBS","date":"2015-12-16","pret":0.01148,"close":47.5}
{"ticker":"CBS","date":"2015-12-17"}
{"ticker":"CBS","date":"2015-12-18","pret":-0.0218,"close":45.66}
{"ticker":"CBS","date":"2015-12-21","pret":-0.00803,"close":45.79}
{"ticker":"CBS","date":"2015-12-22","pret":0,"close":46.61}
{"ticker":"CBS","date":"2015-12-23","pret":0.01878,"close":47.23}
{"ticker":"CBS","date":"2015-12-24","pret":0.00746,"close":47.44}
{"ticker":"CBS","date":"2015-12-28","pret":0.0017,"close":46.83}
{"ticker":"CBS","date":"2015-12-29","pret":-0.0017,"close":47.29}
{"ticker":"CBS","date":"2015-12-30","pret":0.00085,"close":46.76}
{"ticker":"CBS","date":"2015-12-31","pret":-0.01431,"close":47.13}
{"ticker":"CBS","date":"2016-01-04","pret":-0.00345,"close":46.65}
{"ticker":"CBS","date":"2016-01-05","pret":0.00581,"close":46.12}
{"ticker":"CBSH","date":"2015-01-02","pret":-0.00023,"close":43.25}
{"ticker":"CBSH","date":"2015-01-05","pret":-0.01589,"close":42.47}
{"ticker":"CBSH","date":"2015-01-06","pret":-0.01591,"close":41.41}
{"ticker":"CBSH","date":"2015-01-07","pret":-0.02097,"close":41.59}
{"ticker":"CBSH","date":"2015-01-08","pret":0.01126,"close":41.93}
{"ticker":"CBSH","date":"2015-01-09","pret":0.00167,"close":41.06}
{"ticker":"CBSH","date":"2015-01-12","pret":-0.02552,"close":40.62}
{"ticker":"CBSH","date":"2015-01-13","pret":-0.00685,"close":40.65}
{"ticker":"CBSH","date":"2015-01-14","pret":-0.01086,"close":40.28}
{"ticker":"CBSH","date":"2015-01-15","pret":-0.01324,"close":39.61}
{"ticker":"CBSH","date":"2015-01-16","pret":0,"close":39.98}
{"ticker":"CBSH","date":"2015-01-20","pret":0.00652,"close":39.93}
{"ticker":"CBSH","date":"2015-01-21","pret":-0.00025,"close":40.16}
{"ticker":"CBSH","date":"2015-01-22","pret":0.01267,"close":41.76}
{"ticker":"CBSH","date":"2015-01-23","pret":0.0323,"close":41.58}
{"ticker":"CBSH","date":"2015-01-26","pret":-0.00985,"close":41.95}
{"ticker":"CBSH","date":"2015-01-27","pret":-0.01532,"close":40.98}
{"ticker":"CBSH","date":"2015-01-28","pret":-0.00911,"close":39.99}
{"ticker":"CBSH","date":"2015-01-29","pret":-0.00421,"close":40.26}
{"ticker":"CBSH","date":"2015-01-30","pret":-0.00673,"close":40}
{"ticker":"CBSH","date":"2015-02-02","pret":0.00772,"close":40.75}
{"ticker":"CBSH","date":"2015-02-03","pret":0.01868,"close":41.51}
{"ticker":"CBSH","date":"2015-02-04","pret":0.01066,"close":41.11}
{"ticker":"CBSH","date":"2015-02-05","pret":-0.00193,"close":41.85}
{"ticker":"CBSH","date":"2015-02-06","pret":0.02031,"close":42.17}
{"ticker":"CBSH","date":"2015-02-09","pret":-0.00451,"close":41.85}
{"ticker":"CBSH","date":"2015-02-10","pret":0.00261,"close":42.01}
{"ticker":"CBSH","date":"2015-02-11","pret":-0.00237,"close":41.91}
{"ticker":"CBSH","date":"2015-02-12","pret":0.00048,"close":42.58}
{"ticker":"CBSH","date":"2015-02-13","pret":0.01391,"close":42.65}
{"ticker":"CBSH","date":"2015-02-17","pret":0.00094,"close":42.87}
{"ticker":"CBSH","date":"2015-02-18","pret":0.0028,"close":42.34}
{"ticker":"CBSH","date":"2015-02-19","pret":-0.01032,"close":42.18}
{"ticker":"CBSH","date":"2015-02-20","pret":-0.00615,"close":42.54}
{"ticker":"CBSH","date":"2015-02-23","pret":0.00591,"close":42.51}
{"ticker":"CBSH","date":"2015-02-24","pret":0.00517,"close":42.36}
{"ticker":"CBSH","date":"2015-02-25","pret":-0.0047,"close":42.27}
{"ticker":"CBSH","date":"2015-02-26","pret":-0.02264,"close":41.85}
{"ticker":"CBSH","date":"2015-02-27","pret":0.00529,"close":41.52}
{"ticker":"CBSH","date":"2015-03-02","pret":-0.00601,"close":41.92}
{"ticker":"CBSH","date":"2015-03-03","pret":0.00697,"close":41.92}
{"ticker":"CBSH","date":"2015-03-04","pret":0.00621,"close":41.69}
{"ticker":"CBSH","date":"2015-03-05","pret":-0.00358,"close":41.77}
{"ticker":"CBSH","date":"2015-03-06","pret":-0.00072,"close":41.95}
{"ticker":"CBSH","date":"2015-03-09","pret":0.00928,"close":42.15}
{"ticker":"CBSH","date":"2015-03-10","pret":-0.00833,"close":41.45}
{"ticker":"CBSH","date":"2015-03-11","pret":-0.00864,"close":41.8}
{"ticker":"CBSH","date":"2015-03-12","pret":0.01412,"close":42.74}
{"ticker":"CBSH","date":"2015-03-13","pret":0.01626,"close":42.3}
{"ticker":"CBSH","date":"2015-03-16","pret":-0.00869,"close":42.47}
{"ticker":"CBSH","date":"2015-03-17","pret":0.00071,"close":42.68}
{"ticker":"CBSH","date":"2015-03-18","pret":0.00611,"close":42.77}
{"ticker":"CBSH","date":"2015-03-19","pret":0.0007,"close":42.45}
{"ticker":"CBSH","date":"2015-03-20","pret":0.0028,"close":42.97}
{"ticker":"CBSH","date":"2015-03-23","pret":0.00373,"close":42.61}
{"ticker":"CBSH","date":"2015-03-24","pret":-0.00794,"close":42.43}
{"ticker":"CBSH","date":"2015-03-25","pret":-0.00141,"close":42.02}
{"ticker":"CBSH","date":"2015-03-26","pret":-0.01466,"close":42.12}
{"ticker":"CBSH","date":"2015-03-27","pret":0.00238,"close":42.16}
{"ticker":"CBSH","date":"2015-03-30","pret":0.00403,"close":42.66}
{"ticker":"CBSH","date":"2015-03-31","pret":0.0026,"close":42.32}
{"ticker":"CBSH","date":"2015-04-01","pret":-0.00165,"close":42.05}
{"ticker":"CBSH","date":"2015-04-02","pret":-0.00403,"close":42.32}
{"ticker":"CBSH","date":"2015-04-06","pret":0.00119,"close":42.33}
{"ticker":"CBSH","date":"2015-04-07","pret":0.00449,"close":42.54}
{"ticker":"CBSH","date":"2015-04-08","pret":0.00729,"close":42.38}
{"ticker":"CBSH","date":"2015-04-09","pret":-0.00965,"close":42.05}
{"ticker":"CBSH","date":"2015-04-10","pret":-0.01022,"close":41.88}
{"ticker":"CBSH","date":"2015-04-13","pret":0.02735,"close":42.46}
{"ticker":"CBSH","date":"2015-04-14","pret":-0.0117,"close":42.47}
{"ticker":"CBSH","date":"2015-04-15","pret":0.00446,"close":43.06}
{"ticker":"CBSH","date":"2015-04-16","pret":0.00979,"close":43}
{"ticker":"CBSH","date":"2015-04-17","pret":-0.00745,"close":42.54}
{"ticker":"CBSH","date":"2015-04-20","pret":-0.00023,"close":42.77}
{"ticker":"CBSH","date":"2015-04-21","pret":0.00187,"close":42.7}
{"ticker":"CBSH","date":"2015-04-22","pret":-0.00117,"close":42.84}
{"ticker":"CBSH","date":"2015-04-23","pret":-0.00328,"close":42.77}
{"ticker":"CBSH","date":"2015-04-24","pret":0.00351,"close":42.67}
{"ticker":"CBSH","date":"2015-04-27","pret":-0.00374,"close":42.34}
{"ticker":"CBSH","date":"2015-04-28","pret":-0.00305,"close":42.87}
{"ticker":"CBSH","date":"2015-04-29","pret":0.00493,"close":43.09}
{"ticker":"CBSH","date":"2015-04-30","pret":0.00676,"close":42.71}
{"ticker":"CBSH","date":"2015-05-01","pret":-0.00793,"close":42.35}
{"ticker":"CBSH","date":"2015-05-04","pret":-0.00705,"close":42.83}
{"ticker":"CBSH","date":"2015-05-05","pret":0.00658,"close":42.83}
{"ticker":"CBSH","date":"2015-05-06","pret":0.00514,"close":43.23}
{"ticker":"CBSH","date":"2015-05-07","pret":0.00674,"close":43}
{"ticker":"CBSH","date":"2015-05-08","pret":0.0007,"close":43.2}
{"ticker":"CBSH","date":"2015-05-11","pret":-0.00023,"close":43.57}
{"ticker":"CBSH","date":"2015-05-12","pret":0.0037,"close":43.71}
{"ticker":"CBSH","date":"2015-05-13","pret":0.0069,"close":43.81}
{"ticker":"CBSH","date":"2015-05-14","pret":0.00616,"close":44.05}
{"ticker":"CBSH","date":"2015-05-15","pret":0.00658,"close":43.37}
{"ticker":"CBSH","date":"2015-05-18","pret":-0.02658,"close":43.96}
{"ticker":"CBSH","date":"2015-05-19","pret":0.02296,"close":44.73}
{"ticker":"CBSH","date":"2015-05-20","pret":0.01576,"close":44.33}
{"ticker":"CBSH","date":"2015-05-21","pret":-0.01191,"close":44.36}
{"ticker":"CBSH","date":"2015-05-22","pret":0,"close":44.32}
{"ticker":"CBSH","date":"2015-05-26","pret":0.00023,"close":44.24}
{"ticker":"CBSH","date":"2015-05-27","pret":0.00158,"close":44.56}
{"ticker":"CBSH","date":"2015-05-28","pret":0.00697,"close":44.81}
{"ticker":"CBSH","date":"2015-05-29","pret":0.00514,"close":44.61}
{"ticker":"CBSH","date":"2015-06-01","pret":-0.00112,"close":44.57}
{"ticker":"CBSH","date":"2015-06-02","pret":-0.00649,"close":44.92}
{"ticker":"CBSH","date":"2015-06-03","pret":0.00961,"close":45.24}
{"ticker":"CBSH","date":"2015-06-04","pret":0.00133,"close":44.93}
{"ticker":"CBSH","date":"2015-06-05","pret":0.00266,"close":46.02}
{"ticker":"CBSH","date":"2015-06-08","pret":0.01518,"close":46.23}
{"ticker":"CBSH","date":"2015-06-09","pret":0.00783,"close":46.71}
{"ticker":"CBSH","date":"2015-06-10","pret":0.00281,"close":46.88}
{"ticker":"CBSH","date":"2015-06-11","pret":0.01288,"close":47.19}
{"ticker":"CBSH","date":"2015-06-12","pret":0.0017,"close":47.07}
{"ticker":"CBSH","date":"2015-06-15","pret":-0.00448,"close":47.01}
{"ticker":"CBSH","date":"2015-06-16","pret":0.01864,"close":47.64}
{"ticker":"CBSH","date":"2015-06-17","pret":0.0021,"close":46.94}
{"ticker":"CBSH","date":"2015-06-18","pret":-0.0169,"close":47.34}
{"ticker":"CBSH","date":"2015-06-19","pret":0.00912,"close":46.47}
{"ticker":"CBSH","date":"2015-06-22","pret":-0.01125,"close":47.1}
{"ticker":"CBSH","date":"2015-06-23","pret":0.00511,"close":47.64}
{"ticker":"CBSH","date":"2015-06-24","pret":0.00888,"close":47.24}
{"ticker":"CBSH","date":"2015-06-25","pret":-0.00147,"close":47.42}
{"ticker":"CBSH","date":"2015-06-26","pret":0.00463,"close":47.55}
{"ticker":"CBSH","date":"2015-06-29","pret":-0.0114,"close":46.64}
{"ticker":"CBSH","date":"2015-06-30","pret":-0.00361,"close":46.77}
{"ticker":"CBSH","date":"2015-07-01","pret":0.00361,"close":47.25}
{"ticker":"CBSH","date":"2015-07-02","pret":0.00656,"close":46.67}
{"ticker":"CBSH","date":"2015-07-06","pret":-0.02671,"close":46.62}
{"ticker":"CBSH","date":"2015-07-07","pret":0.0054,"close":46.06}
{"ticker":"CBSH","date":"2015-07-08","pret":-0.01563,"close":45.69}
{"ticker":"CBSH","date":"2015-07-09","pret":0.00632,"close":46.05}
{"ticker":"CBSH","date":"2015-07-10","pret":0.01296,"close":46.49}
{"ticker":"CBSH","date":"2015-07-13","pret":0.00599,"close":47.08}
{"ticker":"CBSH","date":"2015-07-14","pret":0.00277,"close":47.26}
{"ticker":"CBSH","date":"2015-07-15","pret":0.01792,"close":47.93}
{"ticker":"CBSH","date":"2015-07-16","pret":0.00292,"close":48.12}
{"ticker":"CBSH","date":"2015-07-17","pret":0.00166,"close":47.71}
{"ticker":"CBSH","date":"2015-07-20","pret":-0.00542,"close":48.13}
{"ticker":"CBSH","date":"2015-07-21","pret":0.0104,"close":47.75}
{"ticker":"CBSH","date":"2015-07-22","pret":-0.01459,"close":48.05}
{"ticker":"CBSH","date":"2015-07-23","pret":0.01273,"close":47.73}
{"ticker":"CBSH","date":"2015-07-24","pret":-0.01042,"close":47.28}
{"ticker":"CBSH","date":"2015-07-27","pret":-0.01435,"close":46.76}
{"ticker":"CBSH","date":"2015-07-28","pret":-0.00576,"close":46.73}
{"ticker":"CBSH","date":"2015-07-29","pret":-0.00107,"close":46.84}
{"ticker":"CBSH","date":"2015-07-30","pret":0.00235,"close":47.07}
{"ticker":"CBSH","date":"2015-07-31","pret":0.00596,"close":47.09}
{"ticker":"CBSH","date":"2015-08-03","pret":-0.00255,"close":47.11}
{"ticker":"CBSH","date":"2015-08-04","pret":0.00488,"close":47.28}
{"ticker":"CBSH","date":"2015-08-05","pret":0.00402,"close":47.64}
{"ticker":"CBSH","date":"2015-08-06","pret":0.00652,"close":47.32}
{"ticker":"CBSH","date":"2015-08-07","pret":-0.00842,"close":47.16}
{"ticker":"CBSH","date":"2015-08-10","pret":0.00485,"close":47.92}
{"ticker":"CBSH","date":"2015-08-11","pret":-0.00337,"close":47.24}
{"ticker":"CBSH","date":"2015-08-12","pret":-0.00848,"close":46.7}
{"ticker":"CBSH","date":"2015-08-13","pret":-0.0064,"close":46.93}
{"ticker":"CBSH","date":"2015-08-14","pret":0.00534,"close":47.55}
{"ticker":"CBSH","date":"2015-08-17","pret":0.00616,"close":47.63}
{"ticker":"CBSH","date":"2015-08-18","pret":0.00591,"close":47.44}
{"ticker":"CBSH","date":"2015-08-19","pret":-0.00697,"close":46.9}
{"ticker":"CBSH","date":"2015-08-20","pret":-0.01473,"close":45.97}
{"ticker":"CBSH","date":"2015-08-21","pret":-0.01889,"close":45.35}
{"ticker":"CBSH","date":"2015-08-24","pret":-0.0407,"close":43.49}
{"ticker":"CBSH","date":"2015-08-25","pret":0.01135,"close":42.49}
{"ticker":"CBSH","date":"2015-08-26","pret":-0.01937,"close":43.75}
{"ticker":"CBSH","date":"2015-08-27","pret":0.0153,"close":44.7}
{"ticker":"CBSH","date":"2015-08-28","pret":0.01149,"close":44.59}
{"ticker":"CBSH","date":"2015-08-31","pret":-0.00607,"close":44.81}
{"ticker":"CBSH","date":"2015-09-01","pret":-0.00974,"close":42.89}
{"ticker":"CBSH","date":"2015-09-02","pret":-0.01237,"close":43.55}
{"ticker":"CBSH","date":"2015-09-03","pret":0.00299,"close":43.78}
{"ticker":"CBSH","date":"2015-09-04","pret":-0.00322,"close":43.47}
{"ticker":"CBSH","date":"2015-09-08","pret":0.01782,"close":44.67}
{"ticker":"CBSH","date":"2015-09-09","pret":0.01126,"close":43.98}
{"ticker":"CBSH","date":"2015-09-10","pret":-0.02035,"close":44.38}
{"ticker":"CBSH","date":"2015-09-11","pret":0.00955,"close":44.46}
{"ticker":"CBSH","date":"2015-09-14","pret":0.00068,"close":44.36}
{"ticker":"CBSH","date":"2015-09-15","pret":0.00564,"close":45.07}
{"ticker":"CBSH","date":"2015-09-16","pret":0.01029,"close":45.15}
{"ticker":"CBSH","date":"2015-09-17","pret":0.00156,"close":44.3}
{"ticker":"CBSH","date":"2015-09-18","pret":-0.02977,"close":43.51}
{"ticker":"CBSH","date":"2015-09-21","pret":0.00525,"close":44.38}
{"ticker":"CBSH","date":"2015-09-22","pret":0.00159,"close":44.08}
{"ticker":"CBSH","date":"2015-09-23","pret":0.00657,"close":44.48}
{"ticker":"CBSH","date":"2015-09-24","pret":-0.00566,"close":44.6}
{"ticker":"CBSH","date":"2015-09-25","pret":0.02357,"close":45.4}
{"ticker":"CBSH","date":"2015-09-28","pret":0.00509,"close":44.97}
{"ticker":"CBSH","date":"2015-09-29","pret":-0.00598,"close":45.02}
{"ticker":"CBSH","date":"2015-09-30","pret":0.01016,"close":45.56}
{"ticker":"CBSH","date":"2015-10-01","pret":-0.00066,"close":45.35}
{"ticker":"CBSH","date":"2015-10-02","pret":-0.01932,"close":44.76}
{"ticker":"CBSH","date":"2015-10-05","pret":0.0127,"close":45.73}
{"ticker":"CBSH","date":"2015-10-06","pret":0.00948,"close":45.66}
{"ticker":"CBSH","date":"2015-10-07","pret":0.00721,"close":46.43}
{"ticker":"CBSH","date":"2015-10-08","pret":0.00802,"close":46.69}
{"ticker":"CBSH","date":"2015-10-09","pret":0.00646,"close":46.31}
{"ticker":"CBSH","date":"2015-10-12","pret":-0.00992,"close":46.57}
{"ticker":"CBSH","date":"2015-10-13","pret":0.00885,"close":46.18}
{"ticker":"CBSH","date":"2015-10-14","pret":-0.02833,"close":43.94}
{"ticker":"CBSH","date":"2015-10-15","pret":-0.03715,"close":44.18}
{"ticker":"CBSH","date":"2015-10-16","pret":0.01367,"close":44.1}
{"ticker":"CBSH","date":"2015-10-19","pret":-0.00408,"close":44.15}
{"ticker":"CBSH","date":"2015-10-20","pret":0.00657,"close":44.65}
{"ticker":"CBSH","date":"2015-10-21","pret":0.00944,"close":44.01}
{"ticker":"CBSH","date":"2015-10-22","pret":-0.016,"close":44.74}
{"ticker":"CBSH","date":"2015-10-23","pret":0.02513,"close":45.8}
{"ticker":"CBSH","date":"2015-10-26","pret":0.01452,"close":45.53}
{"ticker":"CBSH","date":"2015-10-27","pret":-0.00966,"close":44.73}
{"ticker":"CBSH","date":"2015-10-28","pret":-0.0093,"close":46.51}
{"ticker":"CBSH","date":"2015-10-29","pret":0.03435,"close":46.37}
{"ticker":"CBSH","date":"2015-10-30","pret":-0.00604,"close":45.55}
{"ticker":"CBSH","date":"2015-11-02","pret":-0.00957,"close":46.32}
{"ticker":"CBSH","date":"2015-11-03","pret":0.00697,"close":46.31}
{"ticker":"CBSH","date":"2015-11-04","pret":0.00971,"close":46.44}
{"ticker":"CBSH","date":"2015-11-05","pret":-0.00064,"close":47.02}
{"ticker":"CBSH","date":"2015-11-06","pret":0.02295,"close":47.97}
{"ticker":"CBSH","date":"2015-11-09","pret":0.01128,"close":47.98}
{"ticker":"CBSH","date":"2015-11-10","pret":-0.00375,"close":48.13}
{"ticker":"CBSH","date":"2015-11-11","pret":0.00768,"close":47.78}
{"ticker":"CBSH","date":"2015-11-12","pret":-0.0188,"close":46.86}
{"ticker":"CBSH","date":"2015-11-13","pret":-0.01765,"close":46.33}
{"ticker":"CBSH","date":"2015-11-16","pret":-0.01231,"close":46.95}
{"ticker":"CBSH","date":"2015-11-17","pret":0.01915,"close":46.93}
{"ticker":"CBSH","date":"2015-11-18","pret":0.00553,"close":47.57}
{"ticker":"CBSH","date":"2015-11-19","pret":0.00634,"close":47.48}
{"ticker":"CBSH","date":"2015-11-20","pret":-0.00042,"close":47.69}
{"ticker":"CBSH","date":"2015-11-23","pret":0.00693,"close":47.77}
{"ticker":"CBSH","date":"2015-11-24","pret":-0.05329,"close":45.55}
{"ticker":"CBSH","date":"2015-11-25","pret":0.00286,"close":45.66}
{"ticker":"CBSH","date":"2015-11-26"}
{"ticker":"CBSH","date":"2015-11-27","pret":0.00461,"close":45.84}
{"ticker":"CBSH","date":"2015-11-30","pret":0.00807,"close":45.92}
{"ticker":"CBSH","date":"2015-12-01","pret":0.00109,"close":46.13}
{"ticker":"CBSH","date":"2015-12-02","pret":0.0039,"close":45.43}
{"ticker":"CBSH","date":"2015-12-03","pret":-0.01174,"close":44.82}
{"ticker":"CBSH","date":"2015-12-04","pret":-0.01899,"close":45.79}
{"ticker":"CBSH","date":"2015-12-07","pret":0.01812,"close":44.71}
{"ticker":"CBSH","date":"2015-12-08","pret":-0.02955,"close":43.86}
{"ticker":"CBSH","date":"2015-12-09","pret":-0.01798,"close":43.16}
{"ticker":"CBSH","date":"2015-12-10","pret":-0.00807,"close":43.25}
{"ticker":"CBSH","date":"2015-12-11","pret":-0.00954,"close":42.4}
{"ticker":"CBSH","date":"2015-12-14","pret":-0.00916,"close":42.37}
{"ticker":"CBSH","date":"2015-12-15","pret":0.00728,"close":43.48}
{"ticker":"CBSH","date":"2015-12-16","pret":0.02611,"close":43.7}
{"ticker":"CBSH","date":"2015-12-17"}
{"ticker":"CBSH","date":"2015-12-18","pret":-0.02658,"close":41.9}
{"ticker":"CBSH","date":"2015-12-21","pret":-0.01392,"close":42.15}
{"ticker":"CBSH","date":"2015-12-22","pret":0.0045,"close":42.4}
{"ticker":"CBSH","date":"2015-12-23","pret":0.01246,"close":42.9}
{"ticker":"CBSH","date":"2015-12-24","pret":0.00047,"close":43.18}
{"ticker":"CBSH","date":"2015-12-28","pret":0.00489,"close":43.19}
{"ticker":"CBSH","date":"2015-12-29","pret":0.00741,"close":43.6}
{"ticker":"CBSH","date":"2015-12-30","pret":0.00253,"close":43.12}
{"ticker":"CBSH","date":"2015-12-31","pret":-0.01483,"close":42.54}
{"ticker":"CBSH","date":"2016-01-04","pret":-0.02099,"close":41.62}
{"ticker":"CBSH","date":"2016-01-05","pret":-0.00766,"close":41.64}
{"ticker":"CBT","date":"2015-01-02","pret":-0.01066,"close":43.8}
{"ticker":"CBT","date":"2015-01-05","pret":-0.01077,"close":43.28}
{"ticker":"CBT","date":"2015-01-06","pret":-0.00254,"close":42.77}
{"ticker":"CBT","date":"2015-01-07","pret":-0.0037,"close":42.9}
{"ticker":"CBT","date":"2015-01-08","pret":0.00162,"close":44.23}
{"ticker":"CBT","date":"2015-01-09","pret":0.02514,"close":43.17}
{"ticker":"CBT","date":"2015-01-12","pret":-0.02677,"close":42.26}
{"ticker":"CBT","date":"2015-01-13","pret":-0.01778,"close":41.61}
{"ticker":"CBT","date":"2015-01-14","pret":-0.01426,"close":41.84}
{"ticker":"CBT","date":"2015-01-15","pret":0.00858,"close":41.23}
{"ticker":"CBT","date":"2015-01-16","pret":-0.02816,"close":41.58}
{"ticker":"CBT","date":"2015-01-20","pret":0.02006,"close":41.37}
{"ticker":"CBT","date":"2015-01-21","pret":-0.00962,"close":42.18}
{"ticker":"CBT","date":"2015-01-22","pret":0.02952,"close":42.94}
{"ticker":"CBT","date":"2015-01-23","pret":0.00538,"close":41.26}
{"ticker":"CBT","date":"2015-01-26","pret":-0.04023,"close":41.63}
{"ticker":"CBT","date":"2015-01-27","pret":-0.00316,"close":41.2}
{"ticker":"CBT","date":"2015-01-28","pret":0.01787,"close":40.37}
{"ticker":"CBT","date":"2015-01-29","pret":0.01237,"close":43.12}
{"ticker":"CBT","date":"2015-01-30","pret":0.00777,"close":42.41}
{"ticker":"CBT","date":"2015-02-02","pret":-0.00024,"close":42.99}
{"ticker":"CBT","date":"2015-02-03","pret":0.01814,"close":45.39}
{"ticker":"CBT","date":"2015-02-04","pret":0.03754,"close":45.2}
{"ticker":"CBT","date":"2015-02-05","pret":0.0106,"close":45.96}
{"ticker":"CBT","date":"2015-02-06","pret":0.01244,"close":46.26}
{"ticker":"CBT","date":"2015-02-09","pret":-0.00152,"close":46.84}
{"ticker":"CBT","date":"2015-02-10","pret":0.02106,"close":46.75}
{"ticker":"CBT","date":"2015-02-11","pret":-0.01069,"close":46.53}
{"ticker":"CBT","date":"2015-02-12","pret":0.01154,"close":47.14}
{"ticker":"CBT","date":"2015-02-13","pret":0.00361,"close":47.04}
{"ticker":"CBT","date":"2015-02-17","pret":-0.01022,"close":47.86}
{"ticker":"CBT","date":"2015-02-18","pret":0.01718,"close":46.82}
{"ticker":"CBT","date":"2015-02-19","pret":-0.02577,"close":47.18}
{"ticker":"CBT","date":"2015-02-20","pret":0.01308,"close":46.79}
{"ticker":"CBT","date":"2015-02-23","pret":-0.01135,"close":46.63}
{"ticker":"CBT","date":"2015-02-24","pret":0.00623,"close":46.87}
{"ticker":"CBT","date":"2015-02-25","pret":-0.00193,"close":46.18}
{"ticker":"CBT","date":"2015-02-26","pret":-0.01252,"close":45.43}
{"ticker":"CBT","date":"2015-02-27","pret":-0.01004,"close":45.12}
{"ticker":"CBT","date":"2015-03-02","pret":-0.01081,"close":45.79}
{"ticker":"CBT","date":"2015-03-03","pret":0.01102,"close":45.51}
{"ticker":"CBT","date":"2015-03-04","pret":-0.00594,"close":45.6}
{"ticker":"CBT","date":"2015-03-05","pret":0.00791,"close":45.78}
{"ticker":"CBT","date":"2015-03-06","pret":-0.00197,"close":45.53}
{"ticker":"CBT","date":"2015-03-09","pret":-0.00308,"close":44.84}
{"ticker":"CBT","date":"2015-03-10","pret":-0.02472,"close":43.85}
{"ticker":"CBT","date":"2015-03-11","pret":-0.00701,"close":43.94}
{"ticker":"CBT","date":"2015-03-12","pret":0.00204,"close":44}
{"ticker":"CBT","date":"2015-03-13","pret":-0.00728,"close":43.83}
{"ticker":"CBT","date":"2015-03-16","pret":0.00251,"close":43.41}
{"ticker":"CBT","date":"2015-03-17","pret":-0.01792,"close":42.97}
{"ticker":"CBT","date":"2015-03-18","pret":-0.00511,"close":43.61}
{"ticker":"CBT","date":"2015-03-19","pret":0.01227,"close":43.25}
{"ticker":"CBT","date":"2015-03-20","pret":-0.00485,"close":43.26}
{"ticker":"CBT","date":"2015-03-23","pret":-0.00116,"close":43.29}
{"ticker":"CBT","date":"2015-03-24","pret":0.00093,"close":43.52}
{"ticker":"CBT","date":"2015-03-25","pret":0.01378,"close":43.38}
{"ticker":"CBT","date":"2015-03-26","pret":-0.00779,"close":43}
{"ticker":"CBT","date":"2015-03-27","pret":-0.00553,"close":42.98}
{"ticker":"CBT","date":"2015-03-30","pret":0.00162,"close":44.3}
{"ticker":"CBT","date":"2015-03-31","pret":0.01784,"close":45}
{"ticker":"CBT","date":"2015-04-01","pret":0.02065,"close":44.89}
{"ticker":"CBT","date":"2015-04-02","pret":-0.00624,"close":45.27}
{"ticker":"CBT","date":"2015-04-06","pret":0.012,"close":46.25}
{"ticker":"CBT","date":"2015-04-07","pret":0.02271,"close":45.66}
{"ticker":"CBT","date":"2015-04-08","pret":-0.01194,"close":45.44}
{"ticker":"CBT","date":"2015-04-09","pret":-0.009,"close":45.59}
{"ticker":"CBT","date":"2015-04-10","pret":0.00594,"close":46.07}
{"ticker":"CBT","date":"2015-04-13","pret":0.00873,"close":46.08}
{"ticker":"CBT","date":"2015-04-14","pret":0.00152,"close":45.8}
{"ticker":"CBT","date":"2015-04-15","pret":0.00043,"close":46.97}
{"ticker":"CBT","date":"2015-04-16","pret":0.01656,"close":45.89}
{"ticker":"CBT","date":"2015-04-17","pret":-0.02812,"close":45.33}
{"ticker":"CBT","date":"2015-04-20","pret":-0.00264,"close":46.02}
{"ticker":"CBT","date":"2015-04-21","pret":0.01419,"close":45.12}
{"ticker":"CBT","date":"2015-04-22","pret":-0.02325,"close":45.87}
{"ticker":"CBT","date":"2015-04-23","pret":0.01738,"close":45.81}
{"ticker":"CBT","date":"2015-04-24","pret":0.00022,"close":45.68}
{"ticker":"CBT","date":"2015-04-27","pret":-0.00218,"close":45.61}
{"ticker":"CBT","date":"2015-04-28","pret":-0.00724,"close":46.18}
{"ticker":"CBT","date":"2015-04-29","pret":0.01247,"close":45.39}
{"ticker":"CBT","date":"2015-04-30","pret":0.02384,"close":42.74}
{"ticker":"CBT","date":"2015-05-01","pret":-0.1004,"close":43.96}
{"ticker":"CBT","date":"2015-05-04","pret":0.03096,"close":43.65}
{"ticker":"CBT","date":"2015-05-05","pret":-0.01282,"close":42.05}
{"ticker":"CBT","date":"2015-05-06","pret":-0.02096,"close":42.03}
{"ticker":"CBT","date":"2015-05-07","pret":-0.01518,"close":42.77}
{"ticker":"CBT","date":"2015-05-08","pret":0.03383,"close":43.12}
{"ticker":"CBT","date":"2015-05-11","pret":-0.00672,"close":42.73}
{"ticker":"CBT","date":"2015-05-12","pret":-0.00817,"close":42.4}
{"ticker":"CBT","date":"2015-05-13","pret":-0.00305,"close":42.97}
{"ticker":"CBT","date":"2015-05-14","pret":0.01169,"close":43.28}
{"ticker":"CBT","date":"2015-05-15","pret":0.0051,"close":43.19}
{"ticker":"CBT","date":"2015-05-18","pret":-0.00255,"close":43.52}
{"ticker":"CBT","date":"2015-05-19","pret":0.01038,"close":43.43}
{"ticker":"CBT","date":"2015-05-20","pret":-0.00092,"close":43.34}
{"ticker":"CBT","date":"2015-05-21","pret":-0.00437,"close":43.16}
{"ticker":"CBT","date":"2015-05-22","pret":-0.00974,"close":43.21}
{"ticker":"CBT","date":"2015-05-26","pret":-0.00397,"close":42.41}
{"ticker":"CBT","date":"2015-05-27","pret":-0.01413,"close":42.3}
{"ticker":"CBT","date":"2015-05-28","pret":-0.00333,"close":41.83}
{"ticker":"CBT","date":"2015-05-29","pret":-0.00645,"close":41.47}
{"ticker":"CBT","date":"2015-06-01","pret":-0.00192,"close":41.14}
{"ticker":"CBT","date":"2015-06-02","pret":-0.01207,"close":41.45}
{"ticker":"CBT","date":"2015-06-03","pret":0.01207,"close":41.71}
{"ticker":"CBT","date":"2015-06-04","pret":-0.00457,"close":41.39}
{"ticker":"CBT","date":"2015-06-05","pret":-0.00386,"close":41.55}
{"ticker":"CBT","date":"2015-06-08","pret":0.00386,"close":41.29}
{"ticker":"CBT","date":"2015-06-09","pret":-0.00338,"close":41.53}
{"ticker":"CBT","date":"2015-06-10","pret":0.0125,"close":41.87}
{"ticker":"CBT","date":"2015-06-11","pret":0.00072,"close":41.9}
{"ticker":"CBT","date":"2015-06-12","pret":-0.00503,"close":41.72}
{"ticker":"CBT","date":"2015-06-15","pret":-0.00433,"close":41.25}
{"ticker":"CBT","date":"2015-06-16","pret":-0.00604,"close":41.49}
{"ticker":"CBT","date":"2015-06-17","pret":0.00845,"close":41.26}
{"ticker":"CBT","date":"2015-06-18","pret":-0.00434,"close":41.65}
{"ticker":"CBT","date":"2015-06-19","pret":0.00434,"close":41.3}
{"ticker":"CBT","date":"2015-06-22","pret":-0.00096,"close":41.58}
{"ticker":"CBT","date":"2015-06-23","pret":-0.00072,"close":41.29}
{"ticker":"CBT","date":"2015-06-24","pret":-0.00652,"close":41.01}
{"ticker":"CBT","date":"2015-06-25","pret":-0.0051,"close":41.15}
{"ticker":"CBT","date":"2015-06-26","pret":0.00316,"close":40.69}
{"ticker":"CBT","date":"2015-06-29","pret":-0.01937,"close":37.98}
{"ticker":"CBT","date":"2015-06-30","pret":-0.04766,"close":37.29}
{"ticker":"CBT","date":"2015-07-01","pret":-0.02258,"close":37.35}
{"ticker":"CBT","date":"2015-07-02","pret":-0.00426,"close":37.81}
{"ticker":"CBT","date":"2015-07-06","pret":-0.00455,"close":37.3}
{"ticker":"CBT","date":"2015-07-07","pret":-0.00188,"close":37.49}
{"ticker":"CBT","date":"2015-07-08","pret":0.00241,"close":37.37}
{"ticker":"CBT","date":"2015-07-09","pret":0.01436,"close":37.22}
{"ticker":"CBT","date":"2015-07-10","pret":-0.00317,"close":37.86}
{"ticker":"CBT","date":"2015-07-13","pret":0.01028,"close":38.27}
{"ticker":"CBT","date":"2015-07-14","pret":0.00471,"close":38.48}
{"ticker":"CBT","date":"2015-07-15","pret":0.00026,"close":37.61}
{"ticker":"CBT","date":"2015-07-16","pret":-0.01816,"close":37.53}
{"ticker":"CBT","date":"2015-07-17","pret":-0.00533,"close":36.67}
{"ticker":"CBT","date":"2015-07-20","pret":-0.02296,"close":36.32}
{"ticker":"CBT","date":"2015-07-21","pret":-0.00851,"close":36.12}
{"ticker":"CBT","date":"2015-07-22","pret":-0.00886,"close":35.73}
{"ticker":"CBT","date":"2015-07-23","pret":-0.00306,"close":35.83}
{"ticker":"CBT","date":"2015-07-24","pret":-0.00307,"close":34.8}
{"ticker":"CBT","date":"2015-07-27","pret":-0.03559,"close":34.35}
{"ticker":"CBT","date":"2015-07-28","pret":0,"close":35.05}
{"ticker":"CBT","date":"2015-07-29","pret":0.01239,"close":35.39}
{"ticker":"CBT","date":"2015-07-30","pret":0.0128,"close":35.39}
{"ticker":"CBT","date":"2015-07-31","pret":0.00367,"close":35.18}
{"ticker":"CBT","date":"2015-08-03","pret":-0.01218,"close":34.81}
{"ticker":"CBT","date":"2015-08-04","pret":-0.0158,"close":34.1}
{"ticker":"CBT","date":"2015-08-05","pret":-0.0137,"close":34.43}
{"ticker":"CBT","date":"2015-08-06","pret":0.01284,"close":34.69}
{"ticker":"CBT","date":"2015-08-07","pret":0.00087,"close":33.9}
{"ticker":"CBT","date":"2015-08-10","pret":-0.01488,"close":34.8}
{"ticker":"CBT","date":"2015-08-11","pret":0.0082,"close":33.94}
{"ticker":"CBT","date":"2015-08-12","pret":-0.01973,"close":34.16}
{"ticker":"CBT","date":"2015-08-13","pret":0.01182,"close":33.69}
{"ticker":"CBT","date":"2015-08-14","pret":-0.00826,"close":34.71}
{"ticker":"CBT","date":"2015-08-17","pret":0.02603,"close":35.03}
{"ticker":"CBT","date":"2015-08-18","pret":0.00518,"close":34.47}
{"ticker":"CBT","date":"2015-08-19","pret":-0.01855,"close":34.1}
{"ticker":"CBT","date":"2015-08-20","pret":-0.01296,"close":33.93}
{"ticker":"CBT","date":"2015-08-21","pret":-0.00624,"close":33.25}
{"ticker":"CBT","date":"2015-08-24","pret":0.00179,"close":32.69}
{"ticker":"CBT","date":"2015-08-25","pret":0.0003,"close":32.01}
{"ticker":"CBT","date":"2015-08-26","pret":-0.03791,"close":32.84}
{"ticker":"CBT","date":"2015-08-27","pret":0.02984,"close":33.99}
{"ticker":"CBT","date":"2015-08-28","pret":0.01015,"close":33.93}
{"ticker":"CBT","date":"2015-08-31","pret":-0.00238,"close":33.87}
{"ticker":"CBT","date":"2015-09-01","pret":-0.01228,"close":32.9}
{"ticker":"CBT","date":"2015-09-02","pret":0.00331,"close":33.53}
{"ticker":"CBT","date":"2015-09-03","pret":0.01046,"close":34.07}
{"ticker":"CBT","date":"2015-09-04","pret":-0.00357,"close":33.51}
{"ticker":"CBT","date":"2015-09-08","pret":0.01539,"close":35.3}
{"ticker":"CBT","date":"2015-09-09","pret":0.04565,"close":34.07}
{"ticker":"CBT","date":"2015-09-10","pret":-0.04771,"close":34.35}
{"ticker":"CBT","date":"2015-09-11","pret":0.0047,"close":34.06}
{"ticker":"CBT","date":"2015-09-14","pret":-0.0047,"close":33.53}
{"ticker":"CBT","date":"2015-09-15","pret":-0.00946,"close":33.83}
{"ticker":"CBT","date":"2015-09-16","pret":0.00976,"close":34.89}
{"ticker":"CBT","date":"2015-09-17","pret":0.02729,"close":34.53}
{"ticker":"CBT","date":"2015-09-18","pret":-0.02788,"close":33.93}
{"ticker":"CBT","date":"2015-09-21","pret":0.00587,"close":33.81}
{"ticker":"CBT","date":"2015-09-22","pret":-0.0267,"close":32.83}
{"ticker":"CBT","date":"2015-09-23","pret":-0.01301,"close":32.15}
{"ticker":"CBT","date":"2015-09-24","pret":-0.03125,"close":32.25}
{"ticker":"CBT","date":"2015-09-25","pret":0.02084,"close":32.16}
{"ticker":"CBT","date":"2015-09-28","pret":-0.01021,"close":31.25}
{"ticker":"CBT","date":"2015-09-29","pret":-0.0287,"close":30.9}
{"ticker":"CBT","date":"2015-09-30","pret":0.00032,"close":31.56}
{"ticker":"CBT","date":"2015-10-01","pret":0.01618,"close":31.77}
{"ticker":"CBT","date":"2015-10-02","pret":-0.01235,"close":32.47}
{"ticker":"CBT","date":"2015-10-05","pret":0.04578,"close":33.52}
{"ticker":"CBT","date":"2015-10-06","pret":0.02228,"close":34.39}
{"ticker":"CBT","date":"2015-10-07","pret":0.03251,"close":35.3}
{"ticker":"CBT","date":"2015-10-08","pret":0.01544,"close":37.24}
{"ticker":"CBT","date":"2015-10-09","pret":0.05735,"close":36.61}
{"ticker":"CBT","date":"2015-10-12","pret":-0.01757,"close":36.36}
{"ticker":"CBT","date":"2015-10-13","pret":-0.019,"close":36.34}
{"ticker":"CBT","date":"2015-10-14","pret":0.01051,"close":36.22}
{"ticker":"CBT","date":"2015-10-15","pret":-0.00055,"close":37.31}
{"ticker":"CBT","date":"2015-10-16","pret":0.03062,"close":37.35}
{"ticker":"CBT","date":"2015-10-19","pret":-0.0075,"close":37.73}
{"ticker":"CBT","date":"2015-10-20","pret":0.0115,"close":37.36}
{"ticker":"CBT","date":"2015-10-21","pret":-0.00613,"close":36.1}
{"ticker":"CBT","date":"2015-10-22","pret":-0.02163,"close":37.1}
{"ticker":"CBT","date":"2015-10-23","pret":0.02002,"close":37.5}
{"ticker":"CBT","date":"2015-10-26","pret":0.00428,"close":37.22}
{"ticker":"CBT","date":"2015-10-27","pret":-0.01505,"close":35.8}
{"ticker":"CBT","date":"2015-10-28","pret":-0.02801,"close":36.87}
{"ticker":"CBT","date":"2015-10-29","pret":0.01684,"close":36.31}
{"ticker":"CBT","date":"2015-10-30","pret":-0.00439,"close":35.94}
{"ticker":"CBT","date":"2015-11-02","pret":-0.01023,"close":35.87}
{"ticker":"CBT","date":"2015-11-03","pret":0.02144,"close":40.79}
{"ticker":"CBT","date":"2015-11-04","pret":0.10645,"close":41.11}
{"ticker":"CBT","date":"2015-11-05","pret":0.00682,"close":40.47}
{"ticker":"CBT","date":"2015-11-06","pret":-0.02608,"close":41.32}
{"ticker":"CBT","date":"2015-11-09","pret":0.0234,"close":41.22}
{"ticker":"CBT","date":"2015-11-10","pret":0.00073,"close":41.31}
{"ticker":"CBT","date":"2015-11-11","pret":0.00776,"close":40.68}
{"ticker":"CBT","date":"2015-11-12","pret":-0.04443,"close":39.54}
{"ticker":"CBT","date":"2015-11-13","pret":-0.00101,"close":39.96}
{"ticker":"CBT","date":"2015-11-16","pret":0.00931,"close":40.87}
{"ticker":"CBT","date":"2015-11-17","pret":0.02375,"close":40.86}
{"ticker":"CBT","date":"2015-11-18","pret":0.00122,"close":41.9}
{"ticker":"CBT","date":"2015-11-19","pret":0.02507,"close":42}
{"ticker":"CBT","date":"2015-11-20","pret":0.00475,"close":41.46}
{"ticker":"CBT","date":"2015-11-23","pret":-0.01721,"close":41.59}
{"ticker":"CBT","date":"2015-11-24","pret":0.00096,"close":43.04}
{"ticker":"CBT","date":"2015-11-25","pret":0.03409,"close":43.17}
{"ticker":"CBT","date":"2015-11-26"}
{"ticker":"CBT","date":"2015-11-27","pret":0.00395,"close":43.22}
{"ticker":"CBT","date":"2015-11-30","pret":0.00624,"close":43.54}
{"ticker":"CBT","date":"2015-12-01","pret":0.00345,"close":43.76}
{"ticker":"CBT","date":"2015-12-02","pret":0.00206,"close":42.92}
{"ticker":"CBT","date":"2015-12-03","pret":-0.00828,"close":43.3}
{"ticker":"CBT","date":"2015-12-04","pret":0.00092,"close":43.1}
{"ticker":"CBT","date":"2015-12-07","pret":-0.01021,"close":41.69}
{"ticker":"CBT","date":"2015-12-08","pret":-0.04337,"close":41.3}
{"ticker":"CBT","date":"2015-12-09","pret":0.01114,"close":41.39}
{"ticker":"CBT","date":"2015-12-10","pret":0.01956,"close":42.2}
{"ticker":"CBT","date":"2015-12-11","pret":-0.02414,"close":41.24}
{"ticker":"CBT","date":"2015-12-14","pret":-0.00753,"close":40.53}
{"ticker":"CBT","date":"2015-12-15","pret":0.00024,"close":41.57}
{"ticker":"CBT","date":"2015-12-16","pret":0.01356,"close":40.97}
{"ticker":"CBT","date":"2015-12-17"}
{"ticker":"CBT","date":"2015-12-18","pret":-0.03773,"close":39.62}
{"ticker":"CBT","date":"2015-12-21","pret":-0.0025,"close":40.2}
{"ticker":"CBT","date":"2015-12-22","pret":0.00972,"close":41.02}
{"ticker":"CBT","date":"2015-12-23","pret":0.0298,"close":42.02}
{"ticker":"CBT","date":"2015-12-24","pret":0.00815,"close":41.84}
{"ticker":"CBT","date":"2015-12-28","pret":-0.00502,"close":41.69}
{"ticker":"CBT","date":"2015-12-29","pret":0.01026,"close":41.99}
{"ticker":"CBT","date":"2015-12-30","pret":-0.00787,"close":41.36}
{"ticker":"CBT","date":"2015-12-31","pret":-0.01641,"close":40.88}
{"ticker":"CBT","date":"2016-01-04","pret":-0.02189,"close":40.3}
{"ticker":"CBT","date":"2016-01-05","pret":0.00224,"close":39.88}
{"ticker":"CBU","date":"2015-01-02","pret":-0.01762,"close":37.71}
{"ticker":"CBU","date":"2015-01-05","pret":-0.02247,"close":36.76}
{"ticker":"CBU","date":"2015-01-06","pret":-0.01671,"close":36.05}
{"ticker":"CBU","date":"2015-01-07","pret":-0.01121,"close":36.24}
{"ticker":"CBU","date":"2015-01-08","pret":0.0063,"close":36.76}
{"ticker":"CBU","date":"2015-01-09","pret":0.00572,"close":35.83}
{"ticker":"CBU","date":"2015-01-12","pret":-0.02586,"close":35.37}
{"ticker":"CBU","date":"2015-01-13","pret":-0.00727,"close":35.27}
{"ticker":"CBU","date":"2015-01-14","pret":-0.02013,"close":34.62}
{"ticker":"CBU","date":"2015-01-15","pret":-0.01152,"close":34.34}
{"ticker":"CBU","date":"2015-01-16","pret":-0.01078,"close":35.21}
{"ticker":"CBU","date":"2015-01-20","pret":0.03285,"close":34.85}
{"ticker":"CBU","date":"2015-01-21","pret":-0.01629,"close":34.54}
{"ticker":"CBU","date":"2015-01-22","pret":0.00832,"close":35.71}
{"ticker":"CBU","date":"2015-01-23","pret":0.01728,"close":34.69}
{"ticker":"CBU","date":"2015-01-26","pret":-0.03051,"close":35}
{"ticker":"CBU","date":"2015-01-27","pret":-0.00261,"close":34.57}
{"ticker":"CBU","date":"2015-01-28","pret":0.00925,"close":33.6}
{"ticker":"CBU","date":"2015-01-29","pret":-0.03363,"close":34.31}
{"ticker":"CBU","date":"2015-01-30","pret":0.00977,"close":33.63}
{"ticker":"CBU","date":"2015-02-02","pret":-0.00739,"close":34.81}
{"ticker":"CBU","date":"2015-02-03","pret":0.03528,"close":35.28}
{"ticker":"CBU","date":"2015-02-04","pret":0.00941,"close":34.95}
{"ticker":"CBU","date":"2015-02-05","pret":-0.00455,"close":35.7}
{"ticker":"CBU","date":"2015-02-06","pret":0.02227,"close":35.89}
{"ticker":"CBU","date":"2015-02-09","pret":-0.00587,"close":35.02}
{"ticker":"CBU","date":"2015-02-10","pret":-0.0127,"close":35.23}
{"ticker":"CBU","date":"2015-02-11","pret":-0.00427,"close":35.02}
{"ticker":"CBU","date":"2015-02-12","pret":0.00256,"close":35.67}
{"ticker":"CBU","date":"2015-02-13","pret":0.01188,"close":35.78}
{"ticker":"CBU","date":"2015-02-17","pret":0.00644,"close":36.04}
{"ticker":"CBU","date":"2015-02-18","pret":0.00195,"close":35.49}
{"ticker":"CBU","date":"2015-02-19","pret":-0.01574,"close":35.29}
{"ticker":"CBU","date":"2015-02-20","pret":-0.00426,"close":35.43}
{"ticker":"CBU","date":"2015-02-23","pret":0.0068,"close":35.45}
{"ticker":"CBU","date":"2015-02-24","pret":0.00056,"close":35.57}
{"ticker":"CBU","date":"2015-02-25","pret":0.00113,"close":35.24}
{"ticker":"CBU","date":"2015-02-26","pret":-0.00594,"close":35.51}
{"ticker":"CBU","date":"2015-02-27","pret":0.00735,"close":35.52}
{"ticker":"CBU","date":"2015-03-02","pret":0.00281,"close":35.87}
{"ticker":"CBU","date":"2015-03-03","pret":0.00308,"close":35.39}
{"ticker":"CBU","date":"2015-03-04","pret":-0.01495,"close":35.08}
{"ticker":"CBU","date":"2015-03-05","pret":-0.0037,"close":35.09}
{"ticker":"CBU","date":"2015-03-06","pret":-0.00917,"close":35.12}
{"ticker":"CBU","date":"2015-03-09","pret":0.01031,"close":35.33}
{"ticker":"CBU","date":"2015-03-10","pret":-0.00057,"close":34.66}
{"ticker":"CBU","date":"2015-03-11","pret":-0.01176,"close":34.74}
{"ticker":"CBU","date":"2015-03-12","pret":0.00346,"close":35.87}
{"ticker":"CBU","date":"2015-03-13","pret":0.03224,"close":35.64}
{"ticker":"CBU","date":"2015-03-16","pret":-0.00084,"close":35.69}
{"ticker":"CBU","date":"2015-03-17","pret":-0.01346,"close":35.95}
{"ticker":"CBU","date":"2015-03-18","pret":0.00983,"close":35.36}
{"ticker":"CBU","date":"2015-03-19","pret":-0.01464,"close":35.5}
{"ticker":"CBU","date":"2015-03-20","pret":0.01268,"close":35.59}
{"ticker":"CBU","date":"2015-03-23","pret":-0.00309,"close":35.59}
{"ticker":"CBU","date":"2015-03-24","pret":-0.00028,"close":35.43}
{"ticker":"CBU","date":"2015-03-25","pret":-0.00366,"close":34.86}
{"ticker":"CBU","date":"2015-03-26","pret":-0.02138,"close":34.93}
{"ticker":"CBU","date":"2015-03-27","pret":0.00632,"close":35.02}
{"ticker":"CBU","date":"2015-03-30","pret":0.00827,"close":35.43}
{"ticker":"CBU","date":"2015-03-31","pret":-0.00057,"close":35.39}
{"ticker":"CBU","date":"2015-04-01","pret":0.00284,"close":35.29}
{"ticker":"CBU","date":"2015-04-02","pret":-0.00255,"close":35.31}
{"ticker":"CBU","date":"2015-04-06","pret":-0.0057,"close":34.91}
{"ticker":"CBU","date":"2015-04-07","pret":-0.002,"close":35.1}
{"ticker":"CBU","date":"2015-04-08","pret":0.00599,"close":35.07}
{"ticker":"CBU","date":"2015-04-09","pret":-0.00371,"close":34.98}
{"ticker":"CBU","date":"2015-04-10","pret":0.00541,"close":35.04}
{"ticker":"CBU","date":"2015-04-13","pret":-0.00313,"close":35.46}
{"ticker":"CBU","date":"2015-04-14","pret":0.0088,"close":35.26}
{"ticker":"CBU","date":"2015-04-15","pret":-0.00255,"close":35.49}
{"ticker":"CBU","date":"2015-04-16","pret":0.00311,"close":35.64}
{"ticker":"CBU","date":"2015-04-17","pret":-0.00396,"close":34.97}
{"ticker":"CBU","date":"2015-04-20","pret":-0.01083,"close":35.64}
{"ticker":"CBU","date":"2015-04-21","pret":0.02378,"close":35.5}
{"ticker":"CBU","date":"2015-04-22","pret":-0.00561,"close":35.75}
{"ticker":"CBU","date":"2015-04-23","pret":0.00393,"close":35.9}
{"ticker":"CBU","date":"2015-04-24","pret":0.00252,"close":35.21}
{"ticker":"CBU","date":"2015-04-27","pret":-0.01777,"close":35.13}
{"ticker":"CBU","date":"2015-04-28","pret":0.00312,"close":35.79}
{"ticker":"CBU","date":"2015-04-29","pret":0.01212,"close":35.44}
{"ticker":"CBU","date":"2015-04-30","pret":-0.01269,"close":34.95}
{"ticker":"CBU","date":"2015-05-01","pret":-0.00227,"close":34.58}
{"ticker":"CBU","date":"2015-05-04","pret":-0.01635,"close":34.79}
{"ticker":"CBU","date":"2015-05-05","pret":0.00231,"close":34.86}
{"ticker":"CBU","date":"2015-05-06","pret":0.00833,"close":35.14}
{"ticker":"CBU","date":"2015-05-07","pret":0.00143,"close":34.94}
{"ticker":"CBU","date":"2015-05-08","pret":0.00371,"close":35.13}
{"ticker":"CBU","date":"2015-05-11","pret":-0.00142,"close":35.46}
{"ticker":"CBU","date":"2015-05-12","pret":0.00682,"close":35.41}
{"ticker":"CBU","date":"2015-05-13","pret":0.00621,"close":35.56}
{"ticker":"CBU","date":"2015-05-14","pret":0.00253,"close":35.58}
{"ticker":"CBU","date":"2015-05-15","pret":-0.00056,"close":35.01}
{"ticker":"CBU","date":"2015-05-18","pret":-0.01985,"close":35.71}
{"ticker":"CBU","date":"2015-05-19","pret":0.02545,"close":35.91}
{"ticker":"CBU","date":"2015-05-20","pret":0.00529,"close":35.7}
{"ticker":"CBU","date":"2015-05-21","pret":-0.01399,"close":35.53}
{"ticker":"CBU","date":"2015-05-22","pret":0.00084,"close":35.26}
{"ticker":"CBU","date":"2015-05-26","pret":-0.01303,"close":35.09}
{"ticker":"CBU","date":"2015-05-27","pret":0.00625,"close":35.49}
{"ticker":"CBU","date":"2015-05-28","pret":0.0017,"close":35.68}
{"ticker":"CBU","date":"2015-05-29","pret":0.00592,"close":35.31}
{"ticker":"CBU","date":"2015-06-01","pret":-0.00112,"close":35.18}
{"ticker":"CBU","date":"2015-06-02","pret":-0.0099,"close":35.64}
{"ticker":"CBU","date":"2015-06-03","pret":0.01915,"close":36.1}
{"ticker":"CBU","date":"2015-06-04","pret":0.00584,"close":35.8}
{"ticker":"CBU","date":"2015-06-05","pret":-0.00111,"close":36.81}
{"ticker":"CBU","date":"2015-06-08","pret":0.0187,"close":36.54}
{"ticker":"CBU","date":"2015-06-09","pret":-0.00191,"close":36.92}
{"ticker":"CBU","date":"2015-06-10","pret":0.00762,"close":37.37}
{"ticker":"CBU","date":"2015-06-11","pret":0.00081,"close":37.32}
{"ticker":"CBU","date":"2015-06-12","pret":0.0105,"close":37.29}
{"ticker":"CBU","date":"2015-06-15","pret":-0.01077,"close":37.08}
{"ticker":"CBU","date":"2015-06-16","pret":-0.00027,"close":37.37}
{"ticker":"CBU","date":"2015-06-17","pret":0.01559,"close":36.63}
{"ticker":"CBU","date":"2015-06-18","pret":-0.02102,"close":36.95}
{"ticker":"CBU","date":"2015-06-19","pret":0.00787,"close":37.35}
{"ticker":"CBU","date":"2015-06-22","pret":0.01315,"close":37.57}
{"ticker":"CBU","date":"2015-06-23","pret":0.00452,"close":37.99}
{"ticker":"CBU","date":"2015-06-24","pret":0.00635,"close":37.89}
{"ticker":"CBU","date":"2015-06-25","pret":0.00395,"close":38.08}
{"ticker":"CBU","date":"2015-06-26","pret":0.00602,"close":38.52}
{"ticker":"CBU","date":"2015-06-29","pret":-0.00655,"close":37.67}
{"ticker":"CBU","date":"2015-06-30","pret":0.00026,"close":37.77}
{"ticker":"CBU","date":"2015-07-01","pret":0.00524,"close":38.54}
{"ticker":"CBU","date":"2015-07-02","pret":0.00911,"close":37.89}
{"ticker":"CBU","date":"2015-07-06","pret":-0.03051,"close":38.05}
{"ticker":"CBU","date":"2015-07-07","pret":0.01274,"close":38.07}
{"ticker":"CBU","date":"2015-07-08","pret":-0.00741,"close":37.82}
{"ticker":"CBU","date":"2015-07-09","pret":0.01921,"close":38.16}
{"ticker":"CBU","date":"2015-07-10","pret":0.00753,"close":38.78}
{"ticker":"CBU","date":"2015-07-13","pret":0.0085,"close":38.99}
{"ticker":"CBU","date":"2015-07-14","pret":-0.00334,"close":39.05}
{"ticker":"CBU","date":"2015-07-15","pret":0.00411,"close":39.06}
{"ticker":"CBU","date":"2015-07-16","pret":0.00664,"close":39.41}
{"ticker":"CBU","date":"2015-07-17","pret":0.00356,"close":38.93}
{"ticker":"CBU","date":"2015-07-20","pret":-0.02102,"close":39.64}
{"ticker":"CBU","date":"2015-07-21","pret":0.02885,"close":39.44}
{"ticker":"CBU","date":"2015-07-22","pret":-0.00986,"close":39.8}
{"ticker":"CBU","date":"2015-07-23","pret":0.01062,"close":38.88}
{"ticker":"CBU","date":"2015-07-24","pret":-0.02496,"close":38.38}
{"ticker":"CBU","date":"2015-07-27","pret":-0.0135,"close":38.22}
{"ticker":"CBU","date":"2015-07-28","pret":0.00755,"close":38.25}
{"ticker":"CBU","date":"2015-07-29","pret":-0.00755,"close":38.14}
{"ticker":"CBU","date":"2015-07-30","pret":-0.00524,"close":38.23}
{"ticker":"CBU","date":"2015-07-31","pret":0.00889,"close":38.23}
{"ticker":"CBU","date":"2015-08-03","pret":-0.00209,"close":38.21}
{"ticker":"CBU","date":"2015-08-04","pret":-0.00104,"close":38.33}
{"ticker":"CBU","date":"2015-08-05","pret":0.00781,"close":38.55}
{"ticker":"CBU","date":"2015-08-06","pret":0.00207,"close":38.23}
{"ticker":"CBU","date":"2015-08-07","pret":-0.01748,"close":37.81}
{"ticker":"CBU","date":"2015-08-10","pret":0.00184,"close":37.96}
{"ticker":"CBU","date":"2015-08-11","pret":-0.01216,"close":37.67}
{"ticker":"CBU","date":"2015-08-12","pret":-0.0024,"close":36.95}
{"ticker":"CBU","date":"2015-08-13","pret":-0.01153,"close":36.92}
{"ticker":"CBU","date":"2015-08-14","pret":-0.00487,"close":37.31}
{"ticker":"CBU","date":"2015-08-17","pret":0.00621,"close":37.36}
{"ticker":"CBU","date":"2015-08-18","pret":0.00591,"close":37.16}
{"ticker":"CBU","date":"2015-08-19","pret":-0.00806,"close":36.78}
{"ticker":"CBU","date":"2015-08-20","pret":-0.01688,"close":36.26}
{"ticker":"CBU","date":"2015-08-21","pret":-0.02361,"close":36.08}
{"ticker":"CBU","date":"2015-08-24","pret":-0.03576,"close":34.52}
{"ticker":"CBU","date":"2015-08-25","pret":0.03295,"close":34.21}
{"ticker":"CBU","date":"2015-08-26","pret":-0.01391,"close":35.44}
{"ticker":"CBU","date":"2015-08-27","pret":0.02316,"close":35.27}
{"ticker":"CBU","date":"2015-08-28","pret":-0.01718,"close":35.4}
{"ticker":"CBU","date":"2015-08-31","pret":-0.00057,"close":35.66}
{"ticker":"CBU","date":"2015-09-01","pret":-0.00313,"close":34.5}
{"ticker":"CBU","date":"2015-09-02","pret":-0.00744,"close":35.04}
{"ticker":"CBU","date":"2015-09-03","pret":0.00401,"close":35.12}
{"ticker":"CBU","date":"2015-09-04","pret":-0.00057,"close":35.01}
{"ticker":"CBU","date":"2015-09-08","pret":0.0145,"close":35.7}
{"ticker":"CBU","date":"2015-09-09","pret":0.01011,"close":35.44}
{"ticker":"CBU","date":"2015-09-10","pret":-0.01124,"close":35.67}
{"ticker":"CBU","date":"2015-09-11","pret":-0.00425,"close":35.47}
{"ticker":"CBU","date":"2015-09-14","pret":0.00509,"close":35.29}
{"ticker":"CBU","date":"2015-09-15","pret":-0.00311,"close":35.88}
{"ticker":"CBU","date":"2015-09-16","pret":0.01489,"close":35.97}
{"ticker":"CBU","date":"2015-09-17","pret":0.00112,"close":35.52}
{"ticker":"CBU","date":"2015-09-18","pret":-0.02397,"close":35.33}
{"ticker":"CBU","date":"2015-09-21","pret":0.01614,"close":35.9}
{"ticker":"CBU","date":"2015-09-22","pret":-0.00394,"close":35.69}
{"ticker":"CBU","date":"2015-09-23","pret":0.00898,"close":36.11}
{"ticker":"CBU","date":"2015-09-24","pret":-0.00028,"close":36.42}
{"ticker":"CBU","date":"2015-09-25","pret":0.02811,"close":36.94}
{"ticker":"CBU","date":"2015-09-28","pret":0.00082,"close":37.09}
{"ticker":"CBU","date":"2015-09-29","pret":0.00704,"close":36.91}
{"ticker":"CBU","date":"2015-09-30","pret":0.00215,"close":37.17}
{"ticker":"CBU","date":"2015-10-01","pret":0.00081,"close":36.96}
{"ticker":"CBU","date":"2015-10-02","pret":-0.01845,"close":36.7}
{"ticker":"CBU","date":"2015-10-05","pret":0.01333,"close":37.54}
{"ticker":"CBU","date":"2015-10-06","pret":0.01475,"close":37.54}
{"ticker":"CBU","date":"2015-10-07","pret":0.00478,"close":38.27}
{"ticker":"CBU","date":"2015-10-08","pret":0.00976,"close":38.76}
{"ticker":"CBU","date":"2015-10-09","pret":0.02078,"close":38.48}
{"ticker":"CBU","date":"2015-10-12","pret":-0.01111,"close":38.82}
{"ticker":"CBU","date":"2015-10-13","pret":0.00492,"close":38.44}
{"ticker":"CBU","date":"2015-10-14","pret":-0.00701,"close":37.62}
{"ticker":"CBU","date":"2015-10-15","pret":-0.01469,"close":38.8}
{"ticker":"CBU","date":"2015-10-16","pret":0.02866,"close":38.76}
{"ticker":"CBU","date":"2015-10-19","pret":-0.00929,"close":38.8}
{"ticker":"CBU","date":"2015-10-20","pret":0.00466,"close":39.23}
{"ticker":"CBU","date":"2015-10-21","pret":0.01358,"close":38.65}
{"ticker":"CBU","date":"2015-10-22","pret":-0.00715,"close":39.7}
{"ticker":"CBU","date":"2015-10-23","pret":0.03005,"close":40.91}
{"ticker":"CBU","date":"2015-10-26","pret":0.01015,"close":40.32}
{"ticker":"CBU","date":"2015-10-27","pret":-0.01514,"close":39.88}
{"ticker":"CBU","date":"2015-10-28","pret":-0.0025,"close":41.57}
{"ticker":"CBU","date":"2015-10-29","pret":0.03449,"close":41.54}
{"ticker":"CBU","date":"2015-10-30","pret":0.00411,"close":40.76}
{"ticker":"CBU","date":"2015-11-02","pret":-0.01629,"close":40.79}
{"ticker":"CBU","date":"2015-11-03","pret":0.00049,"close":41.44}
{"ticker":"CBU","date":"2015-11-04","pret":0.01507,"close":41.32}
{"ticker":"CBU","date":"2015-11-05","pret":-0.00217,"close":41.89}
{"ticker":"CBU","date":"2015-11-06","pret":0.02555,"close":42.86}
{"ticker":"CBU","date":"2015-11-09","pret":0.01032,"close":42.44}
{"ticker":"CBU","date":"2015-11-10","pret":-0.01457,"close":42.5}
{"ticker":"CBU","date":"2015-11-11","pret":0.01153,"close":42.2}
{"ticker":"CBU","date":"2015-11-12","pret":-0.0189,"close":41.47}
{"ticker":"CBU","date":"2015-11-13","pret":-0.01829,"close":40.88}
{"ticker":"CBU","date":"2015-11-16","pret":-0.00903,"close":41.25}
{"ticker":"CBU","date":"2015-11-17","pret":0.01581,"close":41.51}
{"ticker":"CBU","date":"2015-11-18","pret":0.00337,"close":42.23}
{"ticker":"CBU","date":"2015-11-19","pret":0.01148,"close":41.95}
{"ticker":"CBU","date":"2015-11-20","pret":0.00403,"close":42.24}
{"ticker":"CBU","date":"2015-11-23","pret":-0.00024,"close":42.33}
{"ticker":"CBU","date":"2015-11-24","pret":-0.00546,"close":42.51}
{"ticker":"CBU","date":"2015-11-25","pret":0.01089,"close":42.5}
{"ticker":"CBU","date":"2015-11-26"}
{"ticker":"CBU","date":"2015-11-27","pret":0.00071,"close":42.88}
{"ticker":"CBU","date":"2015-11-30","pret":0.01054,"close":43.13}
{"ticker":"CBU","date":"2015-12-01","pret":0.00441,"close":42.99}
{"ticker":"CBU","date":"2015-12-02","pret":-0.00255,"close":42.68}
{"ticker":"CBU","date":"2015-12-03","pret":-0.0007,"close":42.15}
{"ticker":"CBU","date":"2015-12-04","pret":-0.01807,"close":42.99}
{"ticker":"CBU","date":"2015-12-07","pret":0.01528,"close":42}
{"ticker":"CBU","date":"2015-12-08","pret":-0.02552,"close":41.32}
{"ticker":"CBU","date":"2015-12-09","pret":-0.01301,"close":40.86}
{"ticker":"CBU","date":"2015-12-10","pret":-0.01269,"close":40.73}
{"ticker":"CBU","date":"2015-12-11","pret":-0.03218,"close":38.99}
{"ticker":"CBU","date":"2015-12-14","pret":-0.01636,"close":39.52}
{"ticker":"CBU","date":"2015-12-15","pret":0.02996,"close":40.96}
{"ticker":"CBU","date":"2015-12-16","pret":0.03418,"close":40.93}
{"ticker":"CBU","date":"2015-12-17"}
{"ticker":"CBU","date":"2015-12-18","pret":-0.03318,"close":39.9}
{"ticker":"CBU","date":"2015-12-21","pret":-0.0005,"close":40.16}
{"ticker":"CBU","date":"2015-12-22","pret":0.00747,"close":40.22}
{"ticker":"CBU","date":"2015-12-23","pret":0.00372,"close":40.25}
{"ticker":"CBU","date":"2015-12-24","pret":-0.00769,"close":40.44}
{"ticker":"CBU","date":"2015-12-28","pret":0.00298,"close":40.47}
{"ticker":"CBU","date":"2015-12-29","pret":0.00964,"close":40.98}
{"ticker":"CBU","date":"2015-12-30","pret":0.00882,"close":40.57}
{"ticker":"CBU","date":"2015-12-31","pret":-0.01672,"close":39.94}
{"ticker":"CBU","date":"2016-01-04","pret":-0.03097,"close":38.64}
{"ticker":"CBU","date":"2016-01-05","pret":-0.00822,"close":39.07}
{"ticker":"CBYL","date":"2015-01-02"}
{"ticker":"CBYL","date":"2015-01-05"}
{"ticker":"CBYL","date":"2015-01-06"}
{"ticker":"CBYL","date":"2015-01-07"}
{"ticker":"CBYL","date":"2015-01-08"}
{"ticker":"CBYL","date":"2015-01-09"}
{"ticker":"CBYL","date":"2015-01-12"}
{"ticker":"CBYL","date":"2015-01-13"}
{"ticker":"CBYL","date":"2015-01-14"}
{"ticker":"CBYL","date":"2015-01-15"}
{"ticker":"CBYL","date":"2015-01-16"}
{"ticker":"CBYL","date":"2015-01-20"}
{"ticker":"CBYL","date":"2015-01-21"}
{"ticker":"CBYL","date":"2015-01-22"}
{"ticker":"CBYL","date":"2015-01-23"}
{"ticker":"CBYL","date":"2015-01-26"}
{"ticker":"CBYL","date":"2015-01-27"}
{"ticker":"CBYL","date":"2015-01-28"}
{"ticker":"CBYL","date":"2015-01-29"}
{"ticker":"CBYL","date":"2015-01-30"}
{"ticker":"CBYL","date":"2015-02-02"}
{"ticker":"CBYL","date":"2015-02-03"}
{"ticker":"CBYL","date":"2015-02-04"}
{"ticker":"CBYL","date":"2015-02-05"}
{"ticker":"CBYL","date":"2015-02-06"}
{"ticker":"CBYL","date":"2015-02-09"}
{"ticker":"CBYL","date":"2015-02-10"}
{"ticker":"CBYL","date":"2015-02-11"}
{"ticker":"CBYL","date":"2015-02-12"}
{"ticker":"CBYL","date":"2015-02-13"}
{"ticker":"CBYL","date":"2015-02-17"}
{"ticker":"CBYL","date":"2015-02-18"}
{"ticker":"CBYL","date":"2015-02-19"}
{"ticker":"CBYL","date":"2015-02-20"}
{"ticker":"CBYL","date":"2015-02-23"}
{"ticker":"CBYL","date":"2015-02-24"}
{"ticker":"CBYL","date":"2015-02-25"}
{"ticker":"CBYL","date":"2015-02-26"}
{"ticker":"CBYL","date":"2015-02-27"}
{"ticker":"CBYL","date":"2015-03-02"}
{"ticker":"CBYL","date":"2015-03-03"}
{"ticker":"CBYL","date":"2015-03-04"}
{"ticker":"CBYL","date":"2015-03-05"}
{"ticker":"CBYL","date":"2015-03-06"}
{"ticker":"CBYL","date":"2015-03-09"}
{"ticker":"CBYL","date":"2015-03-10"}
{"ticker":"CBYL","date":"2015-03-11"}
{"ticker":"CBYL","date":"2015-03-12"}
{"ticker":"CBYL","date":"2015-03-13"}
{"ticker":"CBYL","date":"2015-03-16"}
{"ticker":"CBYL","date":"2015-03-17"}
{"ticker":"CBYL","date":"2015-03-18"}
{"ticker":"CBYL","date":"2015-03-19"}
{"ticker":"CBYL","date":"2015-03-20"}
{"ticker":"CBYL","date":"2015-03-23"}
{"ticker":"CBYL","date":"2015-03-24"}
{"ticker":"CBYL","date":"2015-03-25"}
{"ticker":"CBYL","date":"2015-03-26"}
{"ticker":"CBYL","date":"2015-03-27"}
{"ticker":"CBYL","date":"2015-03-30"}
{"ticker":"CBYL","date":"2015-03-31"}
{"ticker":"CBYL","date":"2015-04-01"}
{"ticker":"CBYL","date":"2015-04-02"}
{"ticker":"CBYL","date":"2015-04-06"}
{"ticker":"CBYL","date":"2015-04-07"}
{"ticker":"CBYL","date":"2015-04-08"}
{"ticker":"CBYL","date":"2015-04-09"}
{"ticker":"CBYL","date":"2015-04-10","pret":-0.14547,"close":5.29}
{"ticker":"CBYL","date":"2015-04-13","pret":-0.0796,"close":5.04}
{"ticker":"CBYL","date":"2015-04-14","pret":-0.0333,"close":5.33}
{"ticker":"CBYL","date":"2015-04-15","pret":0.07112,"close":5.61}
{"ticker":"CBYL","date":"2015-04-16","pret":0.06291,"close":5.39}
{"ticker":"CBYL","date":"2015-04-17","pret":-0.00699,"close":6.09}
{"ticker":"CBYL","date":"2015-04-20","pret":0.12206,"close":7.33}
{"ticker":"CBYL","date":"2015-04-21","pret":0.1497,"close":7.4}
{"ticker":"CBYL","date":"2015-04-22","pret":-0.08071,"close":7.02}
{"ticker":"CBYL","date":"2015-04-23","pret":0.02857,"close":7.56}
{"ticker":"CBYL","date":"2015-04-24","pret":0.10677,"close":7.45}
{"ticker":"CBYL","date":"2015-04-27","pret":-0.02955,"close":6.85}
{"ticker":"CBYL","date":"2015-04-28","pret":-0.12777,"close":5.84}
{"ticker":"CBYL","date":"2015-04-29","pret":-0.13799,"close":5.2}
{"ticker":"CBYL","date":"2015-04-30","pret":-0.16212,"close":5.04}
{"ticker":"CBYL","date":"2015-05-01","pret":0.01193,"close":5.42}
{"ticker":"CBYL","date":"2015-05-04","pret":0.17372,"close":5.99}
{"ticker":"CBYL","date":"2015-05-05","pret":0,"close":5.87}
{"ticker":"CBYL","date":"2015-05-06","pret":-0.02694,"close":5.55}
{"ticker":"CBYL","date":"2015-05-07","pret":-0.04717,"close":5.7}
{"ticker":"CBYL","date":"2015-05-08","pret":-0.01442,"close":5.96}
{"ticker":"CBYL","date":"2015-05-11","pret":0.0852,"close":5.87}
{"ticker":"CBYL","date":"2015-05-12","pret":-0.05129,"close":6.56}
{"ticker":"CBYL","date":"2015-05-13","pret":0.14812,"close":6.97}
{"ticker":"CBYL","date":"2015-05-14","pret":0.06728,"close":7.24}
{"ticker":"CBYL","date":"2015-05-15","pret":0.02514,"close":7.7}
{"ticker":"CBYL","date":"2015-05-18","pret":0.0744,"close":7.61}
{"ticker":"CBYL","date":"2015-05-19","pret":-0.0207,"close":7.16}
{"ticker":"CBYL","date":"2015-05-20","pret":-0.07884,"close":7.36}
{"ticker":"CBYL","date":"2015-05-21","pret":0.04156,"close":7.51}
{"ticker":"CBYL","date":"2015-05-22","pret":0.01348,"close":7.54}
{"ticker":"CBYL","date":"2015-05-26","pret":0.00667,"close":7.5}
{"ticker":"CBYL","date":"2015-05-27","pret":-0.00533,"close":7.2}
{"ticker":"CBYL","date":"2015-05-28","pret":-0.05637,"close":7.46}
{"ticker":"CBYL","date":"2015-05-29","pret":0.04291,"close":7.49}
{"ticker":"CBYL","date":"2015-06-01","pret":0.09309,"close":7.5}
{"ticker":"CBYL","date":"2015-06-02","pret":-0.08365,"close":7.7}
{"ticker":"CBYL","date":"2015-06-03","pret":0.02387,"close":7.97}
{"ticker":"CBYL","date":"2015-06-04","pret":0.04108,"close":8.46}
{"ticker":"CBYL","date":"2015-06-05","pret":0.06454,"close":8.8}
{"ticker":"CBYL","date":"2015-06-08","pret":0.01985,"close":9.04}
{"ticker":"CBYL","date":"2015-06-09","pret":0.03966,"close":8.9}
{"ticker":"CBYL","date":"2015-06-10","pret":-0.0123,"close":8.89}
{"ticker":"CBYL","date":"2015-06-11","pret":-0.00564,"close":8.8}
{"ticker":"CBYL","date":"2015-06-12","pret":-0.01252,"close":8.79}
{"ticker":"CBYL","date":"2015-06-15","pret":-0.00344,"close":8.71}
{"ticker":"CBYL","date":"2015-06-16","pret":-0.00461,"close":8.68}
{"ticker":"CBYL","date":"2015-06-17","pret":0.00115,"close":8.35}
{"ticker":"CBYL","date":"2015-06-18","pret":-0.04,"close":8.55}
{"ticker":"CBYL","date":"2015-06-19","pret":0.01785,"close":7.71}
{"ticker":"CBYL","date":"2015-06-22","pret":-0.07211,"close":8.14}
{"ticker":"CBYL","date":"2015-06-23","pret":0.05666,"close":7.27}
{"ticker":"CBYL","date":"2015-06-24","pret":-0.15375,"close":7.13}
{"ticker":"CBYL","date":"2015-06-25","pret":0.04506,"close":6.77}
{"ticker":"CBYL","date":"2015-06-26","pret":-0.10699,"close":6.97}
{"ticker":"CBYL","date":"2015-06-29","pret":0.0235,"close":7.1}
{"ticker":"CBYL","date":"2015-06-30","pret":0.02296,"close":7.15}
{"ticker":"CBYL","date":"2015-07-01","pret":0.04439,"close":7.08}
{"ticker":"CBYL","date":"2015-07-02","pret":-0.04581,"close":6.61}
{"ticker":"CBYL","date":"2015-07-06","pret":-0.07981,"close":7.16}
{"ticker":"CBYL","date":"2015-07-07","pret":0.09251,"close":7.2}
{"ticker":"CBYL","date":"2015-07-08","pret":-0.08332,"close":7.08}
{"ticker":"CBYL","date":"2015-07-09","pret":0.09031,"close":6.95}
{"ticker":"CBYL","date":"2015-07-10","pret":-0.02254,"close":7.26}
{"ticker":"CBYL","date":"2015-07-13","pret":0.03499,"close":7.11}
{"ticker":"CBYL","date":"2015-07-14","pret":-0.02931,"close":7.3}
{"ticker":"CBYL","date":"2015-07-15","pret":0.02656,"close":7.09}
{"ticker":"CBYL","date":"2015-07-16","pret":-0.02939,"close":7.13}
{"ticker":"CBYL","date":"2015-07-17","pret":0.00989,"close":7.85}
{"ticker":"CBYL","date":"2015-07-20","pret":0.09646,"close":7.23}
{"ticker":"CBYL","date":"2015-07-21","pret":-0.07972,"close":7.45}
{"ticker":"CBYL","date":"2015-07-22","pret":0.02324,"close":7.63}
{"ticker":"CBYL","date":"2015-07-23","pret":0.02535,"close":7.47}
{"ticker":"CBYL","date":"2015-07-24","pret":-0.00927,"close":6.89}
{"ticker":"CBYL","date":"2015-07-27","pret":-0.08895,"close":6.88}
{"ticker":"CBYL","date":"2015-07-28","pret":0,"close":7.29}
{"ticker":"CBYL","date":"2015-07-29","pret":0.051,"close":7.18}
{"ticker":"CBYL","date":"2015-07-30","pret":-0.01671,"close":7.02}
{"ticker":"CBYL","date":"2015-07-31","pret":-0.00563,"close":6.91}
{"ticker":"CBYL","date":"2015-08-03","pret":-0.0272,"close":6.91}
{"ticker":"CBYL","date":"2015-08-04","pret":-0.00145,"close":6.84}
{"ticker":"CBYL","date":"2015-08-05","pret":0.0029,"close":6.81}
{"ticker":"CBYL","date":"2015-08-06","pret":-0.0205,"close":6.57}
{"ticker":"CBYL","date":"2015-08-07","pret":-0.03309,"close":6.55}
{"ticker":"CBYL","date":"2015-08-10","pret":-0.00153,"close":6.59}
{"ticker":"CBYL","date":"2015-08-11","pret":0.01066,"close":6.48}
{"ticker":"CBYL","date":"2015-08-12","pret":-0.04019,"close":6.2}
{"ticker":"CBYL","date":"2015-08-13","pret":0.00629,"close":6.25}
{"ticker":"CBYL","date":"2015-08-14","pret":-0.0158,"close":6.28}
{"ticker":"CBYL","date":"2015-08-17","pret":-0.00639,"close":6.46}
{"ticker":"CBYL","date":"2015-08-18","pret":0.02688,"close":6.53}
{"ticker":"CBYL","date":"2015-08-19","pret":0.00932,"close":6.7}
{"ticker":"CBYL","date":"2015-08-20","pret":0.02443,"close":6.67}
{"ticker":"CBYL","date":"2015-08-21","pret":-0.02752,"close":6.29}
{"ticker":"CBYL","date":"2015-08-24","pret":-0.05743,"close":5.5}
{"ticker":"CBYL","date":"2015-08-25","pret":-0.07146,"close":5.02}
{"ticker":"CBYL","date":"2015-08-26","pret":-0.09814,"close":5.36}
{"ticker":"CBYL","date":"2015-08-27","pret":0.04935,"close":5.09}
{"ticker":"CBYL","date":"2015-08-28","pret":-0.07496,"close":5.38}
{"ticker":"CBYL","date":"2015-08-31","pret":0.12551,"close":5.43}
{"ticker":"CBYL","date":"2015-09-01","pret":-0.07682,"close":5.08}
{"ticker":"CBYL","date":"2015-09-02","pret":-0.02308,"close":4.78}
{"ticker":"CBYL","date":"2015-09-03","pret":-0.0768,"close":4.99}
{"ticker":"CBYL","date":"2015-09-04","pret":0.03103,"close":5.34}
{"ticker":"CBYL","date":"2015-09-08","pret":0.09882,"close":5.7}
{"ticker":"CBYL","date":"2015-09-09","pret":0.05562,"close":5.25}
{"ticker":"CBYL","date":"2015-09-10","pret":-0.08939,"close":5.14}
{"ticker":"CBYL","date":"2015-09-11","pret":-0.02904,"close":5.27}
{"ticker":"CBYL","date":"2015-09-14","pret":0.03095,"close":5.3}
{"ticker":"CBYL","date":"2015-09-15","pret":0.01136,"close":5.06}
{"ticker":"CBYL","date":"2015-09-16","pret":-0.05816,"close":5}
{"ticker":"CBYL","date":"2015-09-17","pret":-0.002,"close":5.06}
{"ticker":"CBYL","date":"2015-09-18","pret":-0.00602,"close":5.06}
{"ticker":"CBYL","date":"2015-09-21","pret":0.03363,"close":4.9}
{"ticker":"CBYL","date":"2015-09-22","pret":-0.04782,"close":4.96}
{"ticker":"CBYL","date":"2015-09-23","pret":0.01418,"close":4.86}
{"ticker":"CBYL","date":"2015-09-24","pret":-0.02238,"close":4.68}
{"ticker":"CBYL","date":"2015-09-25","pret":-0.02711,"close":4.33}
{"ticker":"CBYL","date":"2015-09-28","pret":-0.09299,"close":3.94}
{"ticker":"CBYL","date":"2015-09-29","pret":-0.0923,"close":3.72}
{"ticker":"CBYL","date":"2015-09-30","pret":-0.06845,"close":3.57}
{"ticker":"CBYL","date":"2015-10-01","pret":-0.03324,"close":3.47}
{"ticker":"CBYL","date":"2015-10-02","pret":-0.00849,"close":4.09}
{"ticker":"CBYL","date":"2015-10-05","pret":0.16946,"close":4.29}
{"ticker":"CBYL","date":"2015-10-06","pret":0.03534,"close":4.1}
{"ticker":"CBYL","date":"2015-10-07","pret":-0.05227,"close":4.28}
{"ticker":"CBYL","date":"2015-10-08","pret":0.04297,"close":4.32}
{"ticker":"CBYL","date":"2015-10-09","pret":0.05234,"close":4.12}
{"ticker":"CBYL","date":"2015-10-12","pret":-0.07838,"close":4.11}
{"ticker":"CBYL","date":"2015-10-13","pret":-0.01449,"close":3.86}
{"ticker":"CBYL","date":"2015-10-14","pret":-0.05501,"close":3.79}
{"ticker":"CBYL","date":"2015-10-15","pret":-0.042,"close":3.95}
{"ticker":"CBYL","date":"2015-10-16","pret":0.06236,"close":3.94}
{"ticker":"CBYL","date":"2015-10-19","pret":-0.0464,"close":3.79}
{"ticker":"CBYL","date":"2015-10-20","pret":0.00788,"close":3.61}
{"ticker":"CBYL","date":"2015-10-21","pret":-0.04552,"close":3.46}
{"ticker":"CBYL","date":"2015-10-22","pret":-0.03627,"close":3.42}
{"ticker":"CBYL","date":"2015-10-23","pret":-0.01143,"close":3.31}
{"ticker":"CBYL","date":"2015-10-26","pret":-0.05008,"close":3.34}
{"ticker":"CBYL","date":"2015-10-27","pret":-0.01216,"close":3.3}
{"ticker":"CBYL","date":"2015-10-28","pret":0.0061,"close":3.42}
{"ticker":"CBYL","date":"2015-10-29","pret":0.04458,"close":3.58}
{"ticker":"CBYL","date":"2015-10-30","pret":0.03989,"close":3.6}
{"ticker":"CBYL","date":"2015-11-02","pret":0.00557,"close":4.01}
{"ticker":"CBYL","date":"2015-11-03","pret":0.10536,"close":4.07}
{"ticker":"CBYL","date":"2015-11-04","pret":0.02469,"close":4.57}
{"ticker":"CBYL","date":"2015-11-05","pret":0.11507,"close":4.71}
{"ticker":"CBYL","date":"2015-11-06","pret":0.01296,"close":4.62}
{"ticker":"CBYL","date":"2015-11-09","pret":-0.02169,"close":4.64}
{"ticker":"CBYL","date":"2015-11-10","pret":0.02384,"close":4.22}
{"ticker":"CBYL","date":"2015-11-11","pret":-0.09424,"close":4.11}
{"ticker":"CBYL","date":"2015-11-12","pret":-0.03593,"close":3.99}
{"ticker":"CBYL","date":"2015-11-13","pret":-0.03474,"close":3.98}
{"ticker":"CBYL","date":"2015-11-16","pret":0.01005,"close":3.85}
{"ticker":"CBYL","date":"2015-11-17","pret":-0.03563,"close":3.72}
{"ticker":"CBYL","date":"2015-11-18","pret":-0.02625,"close":3.69}
{"ticker":"CBYL","date":"2015-11-19","pret":-0.02423,"close":3.63}
{"ticker":"CBYL","date":"2015-11-20","pret":-0.00273,"close":3.55}
{"ticker":"CBYL","date":"2015-11-23","pret":-0.04185,"close":3.53}
{"ticker":"CBYL","date":"2015-11-24","pret":-0.00571,"close":3.49}
{"ticker":"CBYL","date":"2015-11-25","pret":0.00571,"close":3.71}
{"ticker":"CBYL","date":"2015-11-26"}
{"ticker":"CBYL","date":"2015-11-27","pret":0.06079,"close":3.81}
{"ticker":"CBYL","date":"2015-11-30","pret":0.02646,"close":3.99}
{"ticker":"CBYL","date":"2015-12-01","pret":0.0509,"close":4.07}
{"ticker":"CBYL","date":"2015-12-02","pret":0.00495,"close":3.9}
{"ticker":"CBYL","date":"2015-12-03","pret":-0.01744,"close":3.63}
{"ticker":"CBYL","date":"2015-12-04","pret":-0.09205,"close":3.59}
{"ticker":"CBYL","date":"2015-12-07","pret":0,"close":3.52}
{"ticker":"CBYL","date":"2015-12-08","pret":0.04049,"close":3.26}
{"ticker":"CBYL","date":"2015-12-09","pret":-0.15724,"close":3.27}
{"ticker":"CBYL","date":"2015-12-10","pret":0.05129,"close":3.33}
{"ticker":"CBYL","date":"2015-12-11","pret":-0.04512,"close":3.13}
{"ticker":"CBYL","date":"2015-12-14","pret":-0.0155,"close":2.82}
{"ticker":"CBYL","date":"2015-12-15","pret":-0.09844,"close":3.24}
{"ticker":"CBYL","date":"2015-12-16","pret":0.10467,"close":3.35}
{"ticker":"CBYL","date":"2015-12-17"}
{"ticker":"CBYL","date":"2015-12-18","pret":0.01235,"close":3.38}
{"ticker":"CBYL","date":"2015-12-21","pret":0.0391,"close":3.39}
{"ticker":"CBYL","date":"2015-12-22","pret":-0.01187,"close":3.34}
{"ticker":"CBYL","date":"2015-12-23","pret":0.02068,"close":3.46}
{"ticker":"CBYL","date":"2015-12-24","pret":0.01451,"close":3.59}
{"ticker":"CBYL","date":"2015-12-28","pret":0.04508,"close":3.6}
{"ticker":"CBYL","date":"2015-12-29","pret":0.00275,"close":3.66}
{"ticker":"CBYL","date":"2015-12-30","pret":0.00821,"close":3.77}
{"ticker":"CBYL","date":"2015-12-31","pret":0.02688,"close":3.62}
{"ticker":"CBYL","date":"2016-01-04","pret":-0.04892,"close":3.33}
{"ticker":"CBYL","date":"2016-01-05","pret":-0.07819,"close":3.34}
{"ticker":"CBZ","date":"2015-01-02","pret":-0.01382,"close":8.54}
{"ticker":"CBZ","date":"2015-01-05","pret":-0.01284,"close":8.29}
{"ticker":"CBZ","date":"2015-01-06","pret":-0.02619,"close":8.29}
{"ticker":"CBZ","date":"2015-01-07","pret":0.00241,"close":8.37}
{"ticker":"CBZ","date":"2015-01-08","pret":0.00958,"close":8.54}
{"ticker":"CBZ","date":"2015-01-09","pret":0.01772,"close":8.47}
{"ticker":"CBZ","date":"2015-01-12","pret":-0.0106,"close":8.38}
{"ticker":"CBZ","date":"2015-01-13","pret":0,"close":8.5}
{"ticker":"CBZ","date":"2015-01-14","pret":-0.00713,"close":8.5}
{"ticker":"CBZ","date":"2015-01-15","pret":0.01772,"close":8.46}
{"ticker":"CBZ","date":"2015-01-16","pret":-0.01415,"close":8.5}
{"ticker":"CBZ","date":"2015-01-20","pret":0.00356,"close":8.43}
{"ticker":"CBZ","date":"2015-01-21","pret":-0.00474,"close":8.36}
{"ticker":"CBZ","date":"2015-01-22","pret":-0.00477,"close":8.39}
{"ticker":"CBZ","date":"2015-01-23","pret":0.00477,"close":8.5}
{"ticker":"CBZ","date":"2015-01-26","pret":0.00829,"close":8.46}
{"ticker":"CBZ","date":"2015-01-27","pret":-0.01067,"close":8.31}
{"ticker":"CBZ","date":"2015-01-28","pret":-0.00358,"close":8.28}
{"ticker":"CBZ","date":"2015-01-29","pret":-0.01203,"close":8.42}
{"ticker":"CBZ","date":"2015-01-30","pret":0.00724,"close":8.28}
{"ticker":"CBZ","date":"2015-02-02","pret":0.0012,"close":8.42}
{"ticker":"CBZ","date":"2015-02-03","pret":0.0143,"close":8.6}
{"ticker":"CBZ","date":"2015-02-04","pret":0.01643,"close":8.51}
{"ticker":"CBZ","date":"2015-02-05","pret":-0.00467,"close":8.64}
{"ticker":"CBZ","date":"2015-02-06","pret":0.01278,"close":8.53}
{"ticker":"CBZ","date":"2015-02-09","pret":0.03851,"close":8.61}
{"ticker":"CBZ","date":"2015-02-10","pret":-0.04198,"close":8.5}
{"ticker":"CBZ","date":"2015-02-11","pret":-0.01518,"close":8.48}
{"ticker":"CBZ","date":"2015-02-12","pret":0,"close":8.66}
{"ticker":"CBZ","date":"2015-02-13","pret":0.02326,"close":8.6}
{"ticker":"CBZ","date":"2015-02-17","pret":-0.00461,"close":8.6}
{"ticker":"CBZ","date":"2015-02-18","pret":-0.00695,"close":8.95}
{"ticker":"CBZ","date":"2015-02-19","pret":0.04212,"close":8.99}
{"ticker":"CBZ","date":"2015-02-20","pret":0.00334,"close":8.87}
{"ticker":"CBZ","date":"2015-02-23","pret":-0.01455,"close":9}
{"ticker":"CBZ","date":"2015-02-24","pret":0.00786,"close":8.92}
{"ticker":"CBZ","date":"2015-02-25","pret":-0.00336,"close":9.02}
{"ticker":"CBZ","date":"2015-02-26","pret":0.01559,"close":9.02}
{"ticker":"CBZ","date":"2015-02-27","pret":-0.00332,"close":8.84}
{"ticker":"CBZ","date":"2015-03-02","pret":-0.02016,"close":9.03}
{"ticker":"CBZ","date":"2015-03-03","pret":0.02237,"close":9.01}
{"ticker":"CBZ","date":"2015-03-04","pret":-0.01001,"close":8.94}
{"ticker":"CBZ","date":"2015-03-05","pret":0.00223,"close":8.94}
{"ticker":"CBZ","date":"2015-03-06","pret":-0.01234,"close":8.83}
{"ticker":"CBZ","date":"2015-03-09","pret":-0.00453,"close":8.9}
{"ticker":"CBZ","date":"2015-03-10","pret":-0.00113,"close":8.75}
{"ticker":"CBZ","date":"2015-03-11","pret":-0.01256,"close":8.9}
{"ticker":"CBZ","date":"2015-03-12","pret":0.03056,"close":9.06}
{"ticker":"CBZ","date":"2015-03-13","pret":0.00556,"close":9.06}
{"ticker":"CBZ","date":"2015-03-16","pret":0.00553,"close":8.99}
{"ticker":"CBZ","date":"2015-03-17","pret":-0.01444,"close":9.04}
{"ticker":"CBZ","date":"2015-03-18","pret":0.0078,"close":9.01}
{"ticker":"CBZ","date":"2015-03-19","pret":0.00332,"close":9.09}
{"ticker":"CBZ","date":"2015-03-20","pret":0.0121,"close":9.27}
{"ticker":"CBZ","date":"2015-03-23","pret":0.01518,"close":9.31}
{"ticker":"CBZ","date":"2015-03-24","pret":0.00322,"close":9.28}
{"ticker":"CBZ","date":"2015-03-25","pret":-0.00862,"close":9.06}
{"ticker":"CBZ","date":"2015-03-26","pret":-0.02078,"close":9.11}
{"ticker":"CBZ","date":"2015-03-27","pret":0.0077,"close":9.13}
{"ticker":"CBZ","date":"2015-03-30","pret":0.00873,"close":9.33}
{"ticker":"CBZ","date":"2015-03-31","pret":0.01081,"close":9.33}
{"ticker":"CBZ","date":"2015-04-01","pret":0.00429,"close":9.37}
{"ticker":"CBZ","date":"2015-04-02","pret":0.00214,"close":9.39}
{"ticker":"CBZ","date":"2015-04-06","pret":-0.00536,"close":9.38}
{"ticker":"CBZ","date":"2015-04-07","pret":0.00536,"close":9.42}
{"ticker":"CBZ","date":"2015-04-08","pret":0.00426,"close":9.66}
{"ticker":"CBZ","date":"2015-04-09","pret":0.03038,"close":9.55}
{"ticker":"CBZ","date":"2015-04-10","pret":-0.00933,"close":9.75}
{"ticker":"CBZ","date":"2015-04-13","pret":0.01755,"close":9.61}
{"ticker":"CBZ","date":"2015-04-14","pret":-0.01964,"close":9.45}
{"ticker":"CBZ","date":"2015-04-15","pret":-0.0126,"close":9.43}
{"ticker":"CBZ","date":"2015-04-16","pret":-0.00849,"close":9.35}
{"ticker":"CBZ","date":"2015-04-17","pret":-0.0118,"close":9.12}
{"ticker":"CBZ","date":"2015-04-20","pret":-0.01085,"close":9.36}
{"ticker":"CBZ","date":"2015-04-21","pret":0.02477,"close":9.24}
{"ticker":"CBZ","date":"2015-04-22","pret":-0.01609,"close":9.22}
{"ticker":"CBZ","date":"2015-04-23","pret":-0.00216,"close":9.24}
{"ticker":"CBZ","date":"2015-04-24","pret":0.0054,"close":9.19}
{"ticker":"CBZ","date":"2015-04-27","pret":-0.01302,"close":9.16}
{"ticker":"CBZ","date":"2015-04-28","pret":-0.00219,"close":9.21}
{"ticker":"CBZ","date":"2015-04-29","pret":0.01196,"close":8.85}
{"ticker":"CBZ","date":"2015-04-30","pret":-0.02629,"close":9.04}
{"ticker":"CBZ","date":"2015-05-01","pret":0.00443,"close":9.08}
{"ticker":"CBZ","date":"2015-05-04","pret":0.00661,"close":9.15}
{"ticker":"CBZ","date":"2015-05-05","pret":0.00438,"close":9.07}
{"ticker":"CBZ","date":"2015-05-06","pret":-0.00768,"close":9.11}
{"ticker":"CBZ","date":"2015-05-07","pret":0.0011,"close":9.22}
{"ticker":"CBZ","date":"2015-05-08","pret":0.02176,"close":9.36}
{"ticker":"CBZ","date":"2015-05-11","pret":0.0043,"close":9.36}
{"ticker":"CBZ","date":"2015-05-12","pret":0.00107,"close":9.35}
{"ticker":"CBZ","date":"2015-05-13","pret":0.00321,"close":9.45}
{"ticker":"CBZ","date":"2015-05-14","pret":0.0085,"close":9.44}
{"ticker":"CBZ","date":"2015-05-15","pret":0,"close":9.35}
{"ticker":"CBZ","date":"2015-05-18","pret":-0.01278,"close":9.36}
{"ticker":"CBZ","date":"2015-05-19","pret":0.00214,"close":9.41}
{"ticker":"CBZ","date":"2015-05-20","pret":0.0064,"close":9.52}
{"ticker":"CBZ","date":"2015-05-21","pret":0.00952,"close":9.43}
{"ticker":"CBZ","date":"2015-05-22","pret":-0.0074,"close":9.32}
{"ticker":"CBZ","date":"2015-05-26","pret":-0.01711,"close":9.06}
{"ticker":"CBZ","date":"2015-05-27","pret":-0.02071,"close":9.21}
{"ticker":"CBZ","date":"2015-05-28","pret":0.00986,"close":9.13}
{"ticker":"CBZ","date":"2015-05-29","pret":-0.00328,"close":9.07}
{"ticker":"CBZ","date":"2015-06-01","pret":-0.00439,"close":9.05}
{"ticker":"CBZ","date":"2015-06-02","pret":-0.01216,"close":9.09}
{"ticker":"CBZ","date":"2015-06-03","pret":0.00886,"close":9.23}
{"ticker":"CBZ","date":"2015-06-04","pret":0.00878,"close":9.08}
{"ticker":"CBZ","date":"2015-06-05","pret":-0.00768,"close":9.1}
{"ticker":"CBZ","date":"2015-06-08","pret":0.0022,"close":9.2}
{"ticker":"CBZ","date":"2015-06-09","pret":0.01202,"close":9.24}
{"ticker":"CBZ","date":"2015-06-10","pret":0.0108,"close":9.35}
{"ticker":"CBZ","date":"2015-06-11","pret":0.00749,"close":9.47}
{"ticker":"CBZ","date":"2015-06-12","pret":0.00426,"close":9.41}
{"ticker":"CBZ","date":"2015-06-15","pret":-0.00746,"close":9.41}
{"ticker":"CBZ","date":"2015-06-16","pret":0.00746,"close":9.42}
{"ticker":"CBZ","date":"2015-06-17","pret":0.00529,"close":9.36}
{"ticker":"CBZ","date":"2015-06-18","pret":-0.00636,"close":9.57}
{"ticker":"CBZ","date":"2015-06-19","pret":0.0179,"close":9.61}
{"ticker":"CBZ","date":"2015-06-22","pret":0.01038,"close":9.54}
{"ticker":"CBZ","date":"2015-06-23","pret":-0.01352,"close":9.74}
{"ticker":"CBZ","date":"2015-06-24","pret":0.0197,"close":9.66}
{"ticker":"CBZ","date":"2015-06-25","pret":-0.00206,"close":9.81}
{"ticker":"CBZ","date":"2015-06-26","pret":0.0143,"close":9.73}
{"ticker":"CBZ","date":"2015-06-29","pret":-0.01946,"close":9.49}
{"ticker":"CBZ","date":"2015-06-30","pret":-0.00518,"close":9.64}
{"ticker":"CBZ","date":"2015-07-01","pret":0.00931,"close":9.78}
{"ticker":"CBZ","date":"2015-07-02","pret":0.01126,"close":9.6}
{"ticker":"CBZ","date":"2015-07-06","pret":-0.02788,"close":9.74}
{"ticker":"CBZ","date":"2015-07-07","pret":0.0197,"close":9.6}
{"ticker":"CBZ","date":"2015-07-08","pret":-0.026,"close":9.52}
{"ticker":"CBZ","date":"2015-07-09","pret":0.01361,"close":9.51}
{"ticker":"CBZ","date":"2015-07-10","pret":0.00104,"close":9.76}
{"ticker":"CBZ","date":"2015-07-13","pret":0.0175,"close":9.85}
{"ticker":"CBZ","date":"2015-07-14","pret":0.00712,"close":9.93}
{"ticker":"CBZ","date":"2015-07-15","pret":0.00404,"close":9.9}
{"ticker":"CBZ","date":"2015-07-16","pret":0.00904,"close":9.91}
{"ticker":"CBZ","date":"2015-07-17","pret":-0.01005,"close":9.94}
{"ticker":"CBZ","date":"2015-07-20","pret":0.00403,"close":9.8}
{"ticker":"CBZ","date":"2015-07-21","pret":-0.01418,"close":9.76}
{"ticker":"CBZ","date":"2015-07-22","pret":-0.00307,"close":9.78}
{"ticker":"CBZ","date":"2015-07-23","pret":0,"close":9.7}
{"ticker":"CBZ","date":"2015-07-24","pret":-0.01029,"close":9.63}
{"ticker":"CBZ","date":"2015-07-27","pret":-0.01249,"close":9.61}
{"ticker":"CBZ","date":"2015-07-28","pret":0.00938,"close":9.62}
{"ticker":"CBZ","date":"2015-07-29","pret":-0.02734,"close":9.59}
{"ticker":"CBZ","date":"2015-07-30","pret":0.0211,"close":9.78}
{"ticker":"CBZ","date":"2015-07-31","pret":0.02372,"close":9.8}
{"ticker":"CBZ","date":"2015-08-03","pret":-0.00306,"close":9.68}
{"ticker":"CBZ","date":"2015-08-04","pret":-0.0165,"close":9.73}
{"ticker":"CBZ","date":"2015-08-05","pret":0.02058,"close":9.81}
{"ticker":"CBZ","date":"2015-08-06","pret":0.00305,"close":9.79}
{"ticker":"CBZ","date":"2015-08-07","pret":-0.01638,"close":9.36}
{"ticker":"CBZ","date":"2015-08-10","pret":-0.03679,"close":9.59}
{"ticker":"CBZ","date":"2015-08-11","pret":0.00427,"close":9.6}
{"ticker":"CBZ","date":"2015-08-12","pret":0.01166,"close":9.59}
{"ticker":"CBZ","date":"2015-08-13","pret":0.01152,"close":9.62}
{"ticker":"CBZ","date":"2015-08-14","pret":0,"close":9.77}
{"ticker":"CBZ","date":"2015-08-17","pret":0.01345,"close":9.88}
{"ticker":"CBZ","date":"2015-08-18","pret":0.0153,"close":9.81}
{"ticker":"CBZ","date":"2015-08-19","pret":-0.01222,"close":9.82}
{"ticker":"CBZ","date":"2015-08-20","pret":-0.00103,"close":9.59}
{"ticker":"CBZ","date":"2015-08-21","pret":-0.03443,"close":9.64}
{"ticker":"CBZ","date":"2015-08-24","pret":-0.01929,"close":9.4}
{"ticker":"CBZ","date":"2015-08-25","pret":0.04445,"close":9.4}
{"ticker":"CBZ","date":"2015-08-26","pret":-0.00832,"close":9.42}
{"ticker":"CBZ","date":"2015-08-27","pret":-0.01366,"close":9.62}
{"ticker":"CBZ","date":"2015-08-28","pret":0.01887,"close":9.79}
{"ticker":"CBZ","date":"2015-08-31","pret":0.01341,"close":9.75}
{"ticker":"CBZ","date":"2015-09-01","pret":-0.01549,"close":9.49}
{"ticker":"CBZ","date":"2015-09-02","pret":-0.00313,"close":9.78}
{"ticker":"CBZ","date":"2015-09-03","pret":0.02678,"close":9.75}
{"ticker":"CBZ","date":"2015-09-04","pret":-0.01846,"close":9.72}
{"ticker":"CBZ","date":"2015-09-08","pret":0.01541,"close":9.87}
{"ticker":"CBZ","date":"2015-09-09","pret":0.00913,"close":9.88}
{"ticker":"CBZ","date":"2015-09-10","pret":-0.00202,"close":9.95}
{"ticker":"CBZ","date":"2015-09-11","pret":0,"close":10.09}
{"ticker":"CBZ","date":"2015-09-14","pret":0.03188,"close":10.04}
{"ticker":"CBZ","date":"2015-09-15","pret":-0.01581,"close":9.99}
{"ticker":"CBZ","date":"2015-09-16","pret":0.001,"close":10}
{"ticker":"CBZ","date":"2015-09-17","pret":-0.00699,"close":10}
{"ticker":"CBZ","date":"2015-09-18","pret":-0.00402,"close":9.93}
{"ticker":"CBZ","date":"2015-09-21","pret":0.00901,"close":9.97}
{"ticker":"CBZ","date":"2015-09-22","pret":-0.01305,"close":9.81}
{"ticker":"CBZ","date":"2015-09-23","pret":-0.00608,"close":9.79}
{"ticker":"CBZ","date":"2015-09-24","pret":-0.01124,"close":9.85}
{"ticker":"CBZ","date":"2015-09-25","pret":0.01833,"close":9.88}
{"ticker":"CBZ","date":"2015-09-28","pret":0,"close":9.88}
{"ticker":"CBZ","date":"2015-09-29","pret":-0.00404,"close":9.82}
{"ticker":"CBZ","date":"2015-09-30","pret":-0.00101,"close":9.82}
{"ticker":"CBZ","date":"2015-10-01","pret":-0.00102,"close":10.11}
{"ticker":"CBZ","date":"2015-10-02","pret":0.0211,"close":10.19}
{"ticker":"CBZ","date":"2015-10-05","pret":0.01871,"close":10.9}
{"ticker":"CBZ","date":"2015-10-06","pret":0.05965,"close":10.87}
{"ticker":"CBZ","date":"2015-10-07","pret":-0.01575,"close":10.71}
{"ticker":"CBZ","date":"2015-10-08","pret":0.00187,"close":10.82}
{"ticker":"CBZ","date":"2015-10-09","pret":0.01112,"close":10.88}
{"ticker":"CBZ","date":"2015-10-12","pret":0.0046,"close":11.04}
{"ticker":"CBZ","date":"2015-10-13","pret":-0.02885,"close":10.77}
{"ticker":"CBZ","date":"2015-10-14","pret":0.02056,"close":10.88}
{"ticker":"CBZ","date":"2015-10-15","pret":0.01287,"close":11.16}
{"ticker":"CBZ","date":"2015-10-16","pret":0.01989,"close":11.08}
{"ticker":"CBZ","date":"2015-10-19","pret":-0.00719,"close":11.05}
{"ticker":"CBZ","date":"2015-10-20","pret":-0.0018,"close":11.16}
{"ticker":"CBZ","date":"2015-10-21","pret":0.01346,"close":11.12}
{"ticker":"CBZ","date":"2015-10-22","pret":-0.00178,"close":11.17}
{"ticker":"CBZ","date":"2015-10-23","pret":0.00445,"close":11.29}
{"ticker":"CBZ","date":"2015-10-26","pret":0.00178,"close":11.28}
{"ticker":"CBZ","date":"2015-10-27","pret":-0.00089,"close":11.03}
{"ticker":"CBZ","date":"2015-10-28","pret":0,"close":11.33}
{"ticker":"CBZ","date":"2015-10-29","pret":-0.03158,"close":10.86}
{"ticker":"CBZ","date":"2015-10-30","pret":-0.00092,"close":10.75}
{"ticker":"CBZ","date":"2015-11-02","pret":-0.01479,"close":10.83}
{"ticker":"CBZ","date":"2015-11-03","pret":0.00557,"close":10.68}
{"ticker":"CBZ","date":"2015-11-04","pret":-0.0093,"close":10.6}
{"ticker":"CBZ","date":"2015-11-05","pret":-0.00656,"close":10.5}
{"ticker":"CBZ","date":"2015-11-06","pret":-0.0104,"close":10.72}
{"ticker":"CBZ","date":"2015-11-09","pret":0.01883,"close":10.52}
{"ticker":"CBZ","date":"2015-11-10","pret":-0.0236,"close":10.47}
{"ticker":"CBZ","date":"2015-11-11","pret":0.00381,"close":10.4}
{"ticker":"CBZ","date":"2015-11-12","pret":-0.01341,"close":10.29}
{"ticker":"CBZ","date":"2015-11-13","pret":-0.01164,"close":10.23}
{"ticker":"CBZ","date":"2015-11-16","pret":-0.00293,"close":10.21}
{"ticker":"CBZ","date":"2015-11-17","pret":-0.00098,"close":10.15}
{"ticker":"CBZ","date":"2015-11-18","pret":-0.00294,"close":10.37}
{"ticker":"CBZ","date":"2015-11-19","pret":0.01656,"close":10.35}
{"ticker":"CBZ","date":"2015-11-20","pret":0.00482,"close":10.4}
{"ticker":"CBZ","date":"2015-11-23","pret":-0.00772,"close":10.42}
{"ticker":"CBZ","date":"2015-11-24","pret":0.00676,"close":10.52}
{"ticker":"CBZ","date":"2015-11-25","pret":0.01053,"close":10.49}
{"ticker":"CBZ","date":"2015-11-26"}
{"ticker":"CBZ","date":"2015-11-27","pret":0,"close":10.59}
{"ticker":"CBZ","date":"2015-11-30","pret":0.00853,"close":10.71}
{"ticker":"CBZ","date":"2015-12-01","pret":0.0122,"close":10.86}
{"ticker":"CBZ","date":"2015-12-02","pret":0.0139,"close":10.84}
{"ticker":"CBZ","date":"2015-12-03","pret":0,"close":10.66}
{"ticker":"CBZ","date":"2015-12-04","pret":-0.01763,"close":10.75}
{"ticker":"CBZ","date":"2015-12-07","pret":0.00187,"close":10.76}
{"ticker":"CBZ","date":"2015-12-08","pret":-0.00845,"close":10.72}
{"ticker":"CBZ","date":"2015-12-09","pret":0.01031,"close":10.6}
{"ticker":"CBZ","date":"2015-12-10","pret":-0.0122,"close":10.55}
{"ticker":"CBZ","date":"2015-12-11","pret":-0.01907,"close":10.19}
{"ticker":"CBZ","date":"2015-12-14","pret":-0.02238,"close":10.19}
{"ticker":"CBZ","date":"2015-12-15","pret":0.00979,"close":10.28}
{"ticker":"CBZ","date":"2015-12-16","pret":0.01066,"close":10.37}
{"ticker":"CBZ","date":"2015-12-17"}
{"ticker":"CBZ","date":"2015-12-18","pret":-0.01164,"close":10.18}
{"ticker":"CBZ","date":"2015-12-21","pret":-0.00293,"close":10.08}
{"ticker":"CBZ","date":"2015-12-22","pret":-0.01578,"close":10.07}
{"ticker":"CBZ","date":"2015-12-23","pret":0.00099,"close":10.13}
{"ticker":"CBZ","date":"2015-12-24","pret":0.00693,"close":10.14}
{"ticker":"CBZ","date":"2015-12-28","pret":-0.00197,"close":10.08}
{"ticker":"CBZ","date":"2015-12-29","pret":0.00099,"close":10.18}
{"ticker":"CBZ","date":"2015-12-30","pret":0.00197,"close":10.08}
{"ticker":"CBZ","date":"2015-12-31","pret":-0.01289,"close":9.86}
{"ticker":"CBZ","date":"2016-01-04","pret":-0.02732,"close":9.73}
{"ticker":"CBZ","date":"2016-01-05","pret":-0.00308,"close":9.76}
{"ticker":"CCBG","date":"2015-01-02","pret":-0.01831,"close":15.7}
{"ticker":"CCBG","date":"2015-01-05","pret":-0.00639,"close":15.72}
{"ticker":"CCBG","date":"2015-01-06","pret":0.00512,"close":14.88}
{"ticker":"CCBG","date":"2015-01-07","pret":-0.04037,"close":15}
{"ticker":"CCBG","date":"2015-01-08","pret":0.00464,"close":15.24}
{"ticker":"CCBG","date":"2015-01-09","pret":0.01053,"close":15.09}
{"ticker":"CCBG","date":"2015-01-12","pret":-0.02518,"close":14.77}
{"ticker":"CCBG","date":"2015-01-13","pret":0,"close":14.87}
{"ticker":"CCBG","date":"2015-01-14","pret":-0.00269,"close":14.64}
{"ticker":"CCBG","date":"2015-01-15","pret":-0.00675,"close":14.42}
{"ticker":"CCBG","date":"2015-01-16","pret":-0.02957,"close":14.94}
{"ticker":"CCBG","date":"2015-01-20","pret":0.03766,"close":14.61}
{"ticker":"CCBG","date":"2015-01-21","pret":-0.01694,"close":14.36}
{"ticker":"CCBG","date":"2015-01-22","pret":-0.00755,"close":14.86}
{"ticker":"CCBG","date":"2015-01-23","pret":0.01978,"close":14.8}
{"ticker":"CCBG","date":"2015-01-26","pret":-0.01086,"close":14.81}
{"ticker":"CCBG","date":"2015-01-27","pret":-0.05255,"close":14.77}
{"ticker":"CCBG","date":"2015-01-28","pret":0.06746,"close":14.72}
{"ticker":"CCBG","date":"2015-01-29","pret":-0.00539,"close":15.29}
{"ticker":"CCBG","date":"2015-01-30","pret":0.02339,"close":15}
{"ticker":"CCBG","date":"2015-02-02","pret":0,"close":15.1}
{"ticker":"CCBG","date":"2015-02-03","pret":0.00066,"close":15.35}
{"ticker":"CCBG","date":"2015-02-04","pret":0.01572,"close":15.32}
{"ticker":"CCBG","date":"2015-02-05","pret":0.00195,"close":15.4}
{"ticker":"CCBG","date":"2015-02-06","pret":0.0013,"close":15.42}
{"ticker":"CCBG","date":"2015-02-09","pret":-0.0013,"close":15.27}
{"ticker":"CCBG","date":"2015-02-10","pret":-0.00585,"close":15.11}
{"ticker":"CCBG","date":"2015-02-11","pret":0.0013,"close":15}
{"ticker":"CCBG","date":"2015-02-12","pret":-0.00719,"close":15.19}
{"ticker":"CCBG","date":"2015-02-13","pret":-0.00592,"close":15.25}
{"ticker":"CCBG","date":"2015-02-17","pret":0.00723,"close":15.4}
{"ticker":"CCBG","date":"2015-02-18","pret":0.00653,"close":15.44}
{"ticker":"CCBG","date":"2015-02-19","pret":0.0013,"close":15.32}
{"ticker":"CCBG","date":"2015-02-20","pret":0.00065,"close":15.55}
{"ticker":"CCBG","date":"2015-02-23","pret":0.01034,"close":15.57}
{"ticker":"CCBG","date":"2015-02-24","pret":0.01278,"close":15.32}
{"ticker":"CCBG","date":"2015-02-25","pret":-0.01923,"close":15.56}
{"ticker":"CCBG","date":"2015-02-26","pret":0.00323,"close":15.61}
{"ticker":"CCBG","date":"2015-02-27","pret":0.00835,"close":15.47}
{"ticker":"CCBG","date":"2015-03-02","pret":-0.00835,"close":15.57}
{"ticker":"CCBG","date":"2015-03-03","pret":0.01218,"close":15.53}
{"ticker":"CCBG","date":"2015-03-04","pret":-0.01412,"close":15.51}
{"ticker":"CCBG","date":"2015-03-05","pret":0.00194,"close":15.5}
{"ticker":"CCBG","date":"2015-03-06","pret":-0.00258,"close":15.45}
{"ticker":"CCBG","date":"2015-03-09","pret":0.00258,"close":15.68}
{"ticker":"CCBG","date":"2015-03-10","pret":-0.00647,"close":15.34}
{"ticker":"CCBG","date":"2015-03-11","pret":0.00324,"close":15.47}
{"ticker":"CCBG","date":"2015-03-12","pret":0.00581,"close":15.8}
{"ticker":"CCBG","date":"2015-03-13","pret":0.01912,"close":15.79}
{"ticker":"CCBG","date":"2015-03-16","pret":-0.01335,"close":15.71}
{"ticker":"CCBG","date":"2015-03-17","pret":-0.00449,"close":15.88}
{"ticker":"CCBG","date":"2015-03-18","pret":0.02788,"close":15.91}
{"ticker":"CCBG","date":"2015-03-19","pret":-0.0069,"close":15.64}
{"ticker":"CCBG","date":"2015-03-20","pret":-0.01394,"close":15.66}
{"ticker":"CCBG","date":"2015-03-23","pret":0.00255,"close":16.03}
{"ticker":"CCBG","date":"2015-03-24","pret":0.02203,"close":16.05}
{"ticker":"CCBG","date":"2015-03-25","pret":0.01176,"close":15.88}
{"ticker":"CCBG","date":"2015-03-26","pret":-0.02745,"close":15.92}
{"ticker":"CCBG","date":"2015-03-27","pret":0.00568,"close":16}
{"ticker":"CCBG","date":"2015-03-30","pret":0.0156,"close":16.19}
{"ticker":"CCBG","date":"2015-03-31","pret":0.00309,"close":16.25}
{"ticker":"CCBG","date":"2015-04-01","pret":0.00062,"close":16.13}
{"ticker":"CCBG","date":"2015-04-02","pret":-0.00124,"close":16.24}
{"ticker":"CCBG","date":"2015-04-06","pret":-0.01056,"close":16.24}
{"ticker":"CCBG","date":"2015-04-07","pret":0.0161,"close":16.13}
{"ticker":"CCBG","date":"2015-04-08","pret":0.00245,"close":16.2}
{"ticker":"CCBG","date":"2015-04-09","pret":-0.01233,"close":16}
{"ticker":"CCBG","date":"2015-04-10","pret":-0.00248,"close":15.95}
{"ticker":"CCBG","date":"2015-04-13","pret":-0.00749,"close":16.05}
{"ticker":"CCBG","date":"2015-04-14","pret":-0.00063,"close":15.99}
{"ticker":"CCBG","date":"2015-04-15","pret":0.00313,"close":15.97}
{"ticker":"CCBG","date":"2015-04-16","pret":-0.01511,"close":15.97}
{"ticker":"CCBG","date":"2015-04-17","pret":0.00506,"close":15.75}
{"ticker":"CCBG","date":"2015-04-20","pret":-0.00316,"close":15.82}
{"ticker":"CCBG","date":"2015-04-21","pret":0.00379,"close":15.58}
{"ticker":"CCBG","date":"2015-04-22","pret":-0.01654,"close":15.83}
{"ticker":"CCBG","date":"2015-04-23","pret":0.00128,"close":15.74}
{"ticker":"CCBG","date":"2015-04-24","pret":-0.00385,"close":15.95}
{"ticker":"CCBG","date":"2015-04-27","pret":0.01468,"close":15.12}
{"ticker":"CCBG","date":"2015-04-28","pret":-0.03285,"close":15.19}
{"ticker":"CCBG","date":"2015-04-29","pret":0.00131,"close":14.68}
{"ticker":"CCBG","date":"2015-04-30","pret":-0.04823,"close":14.07}
{"ticker":"CCBG","date":"2015-05-01","pret":-0.02925,"close":14.43}
{"ticker":"CCBG","date":"2015-05-04","pret":0.02581,"close":14.41}
{"ticker":"CCBG","date":"2015-05-05","pret":-0.00207,"close":14.51}
{"ticker":"CCBG","date":"2015-05-06","pret":0.00482,"close":14.5}
{"ticker":"CCBG","date":"2015-05-07","pret":-0.00069,"close":14.54}
{"ticker":"CCBG","date":"2015-05-08","pret":0.0123,"close":14.74}
{"ticker":"CCBG","date":"2015-05-11","pret":0.00271,"close":14.75}
{"ticker":"CCBG","date":"2015-05-12","pret":-0.00068,"close":14.78}
{"ticker":"CCBG","date":"2015-05-13","pret":-0.00407,"close":14.54}
{"ticker":"CCBG","date":"2015-05-14","pret":-0.01094,"close":14.7}
{"ticker":"CCBG","date":"2015-05-15","pret":0.0123,"close":14.69}
{"ticker":"CCBG","date":"2015-05-18","pret":-0.01299,"close":14.63}
{"ticker":"CCBG","date":"2015-05-19","pret":0.00618,"close":14.62}
{"ticker":"CCBG","date":"2015-05-20","pret":0.00478,"close":14.61}
{"ticker":"CCBG","date":"2015-05-21","pret":-0.01233,"close":14.62}
{"ticker":"CCBG","date":"2015-05-22","pret":0.00413,"close":14.35}
{"ticker":"CCBG","date":"2015-05-26","pret":-0.01243,"close":14.02}
{"ticker":"CCBG","date":"2015-05-27","pret":-0.02534,"close":14.16}
{"ticker":"CCBG","date":"2015-05-28","pret":-0.00572,"close":14.21}
{"ticker":"CCBG","date":"2015-05-29","pret":0.01565,"close":14.43}
{"ticker":"CCBG","date":"2015-06-01","pret":0.02509,"close":14.29}
{"ticker":"CCBG","date":"2015-06-02","pret":-0.01806,"close":14.36}
{"ticker":"CCBG","date":"2015-06-03","pret":0.0035,"close":14.53}
{"ticker":"CCBG","date":"2015-06-04","pret":0.00209,"close":14.33}
{"ticker":"CCBG","date":"2015-06-05","pret":0.00139,"close":14.52}
{"ticker":"CCBG","date":"2015-06-08","pret":0.00486,"close":14.42}
{"ticker":"CCBG","date":"2015-06-09","pret":-0.00347,"close":14.4}
{"ticker":"CCBG","date":"2015-06-10","pret":0.0138,"close":14.53}
{"ticker":"CCBG","date":"2015-06-11","pret":-0.00688,"close":14.5}
{"ticker":"CCBG","date":"2015-06-12","pret":0.00138,"close":14.45}
{"ticker":"CCBG","date":"2015-06-15","pret":-0.02089,"close":14.31}
{"ticker":"CCBG","date":"2015-06-16","pret":0.00351,"close":14.5}
{"ticker":"CCBG","date":"2015-06-17","pret":0.01738,"close":14.43}
{"ticker":"CCBG","date":"2015-06-18","pret":-0.00414,"close":14.63}
{"ticker":"CCBG","date":"2015-06-19","pret":0.00276,"close":14.6}
{"ticker":"CCBG","date":"2015-06-22","pret":0.01575,"close":15.1}
{"ticker":"CCBG","date":"2015-06-23","pret":0.03209,"close":15.21}
{"ticker":"CCBG","date":"2015-06-24","pret":-0.00066,"close":15.37}
{"ticker":"CCBG","date":"2015-06-25","pret":-0.01325,"close":15.5}
{"ticker":"CCBG","date":"2015-06-26","pret":0.03732,"close":15.22}
{"ticker":"CCBG","date":"2015-06-29","pret":-0.02341,"close":15.18}
{"ticker":"CCBG","date":"2015-06-30","pret":-0.00132,"close":15.27}
{"ticker":"CCBG","date":"2015-07-01","pret":0.01374,"close":15.56}
{"ticker":"CCBG","date":"2015-07-02","pret":0.01227,"close":15.58}
{"ticker":"CCBG","date":"2015-07-06","pret":-0.01097,"close":15.46}
{"ticker":"CCBG","date":"2015-07-07","pret":0.00582,"close":15.39}
{"ticker":"CCBG","date":"2015-07-08","pret":-0.00388,"close":15.28}
{"ticker":"CCBG","date":"2015-07-09","pret":-0.01042,"close":15.31}
{"ticker":"CCBG","date":"2015-07-10","pret":0.00717,"close":15.49}
{"ticker":"CCBG","date":"2015-07-13","pret":0.00712,"close":15.48}
{"ticker":"CCBG","date":"2015-07-14","pret":-0.00518,"close":15.47}
{"ticker":"CCBG","date":"2015-07-15","pret":0.0013,"close":15.47}
{"ticker":"CCBG","date":"2015-07-16","pret":0.00388,"close":15.5}
{"ticker":"CCBG","date":"2015-07-17","pret":0.00322,"close":15.5}
{"ticker":"CCBG","date":"2015-07-20","pret":0,"close":15.12}
{"ticker":"CCBG","date":"2015-07-21","pret":0.01278,"close":15.39}
{"ticker":"CCBG","date":"2015-07-22","pret":-0.02899,"close":15.5}
{"ticker":"CCBG","date":"2015-07-23","pret":0.01749,"close":15.26}
{"ticker":"CCBG","date":"2015-07-24","pret":-0.01749,"close":15.42}
{"ticker":"CCBG","date":"2015-07-27","pret":0.01299,"close":15.49}
{"ticker":"CCBG","date":"2015-07-28","pret":0.00386,"close":15.41}
{"ticker":"CCBG","date":"2015-07-29","pret":0.00257,"close":15.58}
{"ticker":"CCBG","date":"2015-07-30","pret":-0.0045,"close":15.5}
{"ticker":"CCBG","date":"2015-07-31","pret":0.00064,"close":15.44}
{"ticker":"CCBG","date":"2015-08-03","pret":-0.0071,"close":15.22}
{"ticker":"CCBG","date":"2015-08-04","pret":-0.02626,"close":15.21}
{"ticker":"CCBG","date":"2015-08-05","pret":0.01322,"close":15.24}
{"ticker":"CCBG","date":"2015-08-06","pret":-0.00527,"close":15.08}
{"ticker":"CCBG","date":"2015-08-07","pret":-0.00795,"close":14.92}
{"ticker":"CCBG","date":"2015-08-10","pret":-0.00534,"close":15.21}
{"ticker":"CCBG","date":"2015-08-11","pret":-0.00469,"close":15.12}
{"ticker":"CCBG","date":"2015-08-12","pret":0.01468,"close":15.29}
{"ticker":"CCBG","date":"2015-08-13","pret":0.00923,"close":15.03}
{"ticker":"CCBG","date":"2015-08-14","pret":-0.01321,"close":15.19}
{"ticker":"CCBG","date":"2015-08-17","pret":0.0053,"close":15.16}
{"ticker":"CCBG","date":"2015-08-18","pret":0.00264,"close":15.01}
{"ticker":"CCBG","date":"2015-08-19","pret":-0.00795,"close":15.01}
{"ticker":"CCBG","date":"2015-08-20","pret":0,"close":15.01}
{"ticker":"CCBG","date":"2015-08-21","pret":-0.01541,"close":15.17}
{"ticker":"CCBG","date":"2015-08-24","pret":-0.00542,"close":14.51}
{"ticker":"CCBG","date":"2015-08-25","pret":0.01616,"close":14.69}
{"ticker":"CCBG","date":"2015-08-26","pret":0.00134,"close":14.77}
{"ticker":"CCBG","date":"2015-08-27","pret":-0.00804,"close":14.77}
{"ticker":"CCBG","date":"2015-08-28","pret":-0.0149,"close":14.99}
{"ticker":"CCBG","date":"2015-08-31","pret":0.01759,"close":14.94}
{"ticker":"CCBG","date":"2015-09-01","pret":-0.01215,"close":14.96}
{"ticker":"CCBG","date":"2015-09-02","pret":0.02415,"close":15.11}
{"ticker":"CCBG","date":"2015-09-03","pret":-0.01671,"close":14.94}
{"ticker":"CCBG","date":"2015-09-04","pret":-0.00135,"close":14.92}
{"ticker":"CCBG","date":"2015-09-08","pret":0.0154,"close":15.12}
{"ticker":"CCBG","date":"2015-09-09","pret":0.00596,"close":14.72}
{"ticker":"CCBG","date":"2015-09-10","pret":-0.03017,"close":15.01}
{"ticker":"CCBG","date":"2015-09-11","pret":0.01352,"close":15.16}
{"ticker":"CCBG","date":"2015-09-14","pret":0.01665,"close":14.99}
{"ticker":"CCBG","date":"2015-09-15","pret":-0.01129,"close":15.12}
{"ticker":"CCBG","date":"2015-09-16","pret":0.01129,"close":15.05}
{"ticker":"CCBG","date":"2015-09-17","pret":-0.00463,"close":15}
{"ticker":"CCBG","date":"2015-09-18","pret":-0.01808,"close":14.65}
{"ticker":"CCBG","date":"2015-09-21","pret":-0.00474,"close":14.85}
{"ticker":"CCBG","date":"2015-09-22","pret":0,"close":14.84}
{"ticker":"CCBG","date":"2015-09-23","pret":0.00406,"close":14.89}
{"ticker":"CCBG","date":"2015-09-24","pret":0.00472,"close":15.14}
{"ticker":"CCBG","date":"2015-09-25","pret":0.02328,"close":14.8}
{"ticker":"CCBG","date":"2015-09-28","pret":-0.02059,"close":14.81}
{"ticker":"CCBG","date":"2015-09-29","pret":-0.00606,"close":14.79}
{"ticker":"CCBG","date":"2015-09-30","pret":0.00337,"close":14.92}
{"ticker":"CCBG","date":"2015-10-01","pret":0.00537,"close":14.63}
{"ticker":"CCBG","date":"2015-10-02","pret":-0.02371,"close":14.68}
{"ticker":"CCBG","date":"2015-10-05","pret":0.00615,"close":14.83}
{"ticker":"CCBG","date":"2015-10-06","pret":0.00679,"close":14.66}
{"ticker":"CCBG","date":"2015-10-07","pret":0.00135,"close":14.91}
{"ticker":"CCBG","date":"2015-10-08","pret":0.01276,"close":15.24}
{"ticker":"CCBG","date":"2015-10-09","pret":0.01654,"close":15.26}
{"ticker":"CCBG","date":"2015-10-12","pret":0,"close":15.5}
{"ticker":"CCBG","date":"2015-10-13","pret":0.00719,"close":15.45}
{"ticker":"CCBG","date":"2015-10-14","pret":0.01872,"close":15.02}
{"ticker":"CCBG","date":"2015-10-15","pret":-0.04178,"close":15.73}
{"ticker":"CCBG","date":"2015-10-16","pret":0.04561,"close":15.61}
{"ticker":"CCBG","date":"2015-10-19","pret":-0.00639,"close":15.45}
{"ticker":"CCBG","date":"2015-10-20","pret":-0.09051,"close":15.3}
{"ticker":"CCBG","date":"2015-10-21","pret":0.06651,"close":15.23}
{"ticker":"CCBG","date":"2015-10-22","pret":-0.00395,"close":15.57}
{"ticker":"CCBG","date":"2015-10-23","pret":0.02795,"close":15.58}
{"ticker":"CCBG","date":"2015-10-26","pret":-0.00321,"close":15.52}
{"ticker":"CCBG","date":"2015-10-27","pret":-0.0084,"close":15.48}
{"ticker":"CCBG","date":"2015-10-28","pret":0.00968,"close":15.82}
{"ticker":"CCBG","date":"2015-10-29","pret":0.00832,"close":15.68}
{"ticker":"CCBG","date":"2015-10-30","pret":0,"close":15.44}
{"ticker":"CCBG","date":"2015-11-02","pret":-0.0096,"close":15.7}
{"ticker":"CCBG","date":"2015-11-03","pret":-0.00904,"close":15.54}
{"ticker":"CCBG","date":"2015-11-04","pret":0.01161,"close":15.59}
{"ticker":"CCBG","date":"2015-11-05","pret":-0.0045,"close":15.7}
{"ticker":"CCBG","date":"2015-11-06","pret":0.01153,"close":15.9}
{"ticker":"CCBG","date":"2015-11-09","pret":0.00888,"close":15.94}
{"ticker":"CCBG","date":"2015-11-10","pret":0.00504,"close":16}
{"ticker":"CCBG","date":"2015-11-11","pret":0.00813,"close":15.92}
{"ticker":"CCBG","date":"2015-11-12","pret":-0.0157,"close":15.6}
{"ticker":"CCBG","date":"2015-11-13","pret":-0.01659,"close":15.9}
{"ticker":"CCBG","date":"2015-11-16","pret":-0.00581,"close":15.89}
{"ticker":"CCBG","date":"2015-11-17","pret":0.02808,"close":15.85}
{"ticker":"CCBG","date":"2015-11-18","pret":-0.00252,"close":15.9}
{"ticker":"CCBG","date":"2015-11-19","pret":0.00315,"close":15.86}
{"ticker":"CCBG","date":"2015-11-20","pret":0.00251,"close":15.86}
{"ticker":"CCBG","date":"2015-11-23","pret":-0.00503,"close":15.9}
{"ticker":"CCBG","date":"2015-11-24","pret":-0.00063,"close":15.9}
{"ticker":"CCBG","date":"2015-11-25","pret":0.01192,"close":15.84}
{"ticker":"CCBG","date":"2015-11-26"}
{"ticker":"CCBG","date":"2015-11-27","pret":-0.01761,"close":15.87}
{"ticker":"CCBG","date":"2015-11-30","pret":0.00758,"close":15.75}
{"ticker":"CCBG","date":"2015-12-01","pret":-0.00632,"close":15.59}
{"ticker":"CCBG","date":"2015-12-02","pret":-0.01404,"close":15.49}
{"ticker":"CCBG","date":"2015-12-03","pret":-0.00774,"close":15.56}
{"ticker":"CCBG","date":"2015-12-04","pret":0.01223,"close":15.62}
{"ticker":"CCBG","date":"2015-12-07","pret":-0.00192,"close":15.52}
{"ticker":"CCBG","date":"2015-12-08","pret":-0.00643,"close":15.5}
{"ticker":"CCBG","date":"2015-12-09","pret":0.00451,"close":15.51}
{"ticker":"CCBG","date":"2015-12-10","pret":-0.00322,"close":15.47}
{"ticker":"CCBG","date":"2015-12-11","pret":-0.01952,"close":15.19}
{"ticker":"CCBG","date":"2015-12-14","pret":0.00197,"close":15.27}
{"ticker":"CCBG","date":"2015-12-15","pret":0.00719,"close":15.46}
{"ticker":"CCBG","date":"2015-12-16","pret":0.00455,"close":15.77}
{"ticker":"CCBG","date":"2015-12-17"}
{"ticker":"CCBG","date":"2015-12-18","pret":0.00967,"close":15.9}
{"ticker":"CCBG","date":"2015-12-21","pret":0.02033,"close":15.89}
{"ticker":"CCBG","date":"2015-12-22","pret":0,"close":15.89}
{"ticker":"CCBG","date":"2015-12-23","pret":0,"close":15.93}
{"ticker":"CCBG","date":"2015-12-24","pret":0.00314,"close":15.88}
{"ticker":"CCBG","date":"2015-12-28","pret":-0.00755,"close":15.53}
{"ticker":"CCBG","date":"2015-12-29","pret":-0.01978,"close":15.71}
{"ticker":"CCBG","date":"2015-12-30","pret":0.0128,"close":15.45}
{"ticker":"CCBG","date":"2015-12-31","pret":-0.01474,"close":15.35}
{"ticker":"CCBG","date":"2016-01-04","pret":-0.01104,"close":15.02}
{"ticker":"CCBG","date":"2016-01-05","pret":-0.01978,"close":15.33}
{"ticker":"CCC","date":"2015-01-02","pret":0,"close":20.46}
{"ticker":"CCC","date":"2015-01-05","pret":-0.0228,"close":19.99}
{"ticker":"CCC","date":"2015-01-06","pret":-0.01832,"close":19.57}
{"ticker":"CCC","date":"2015-01-07","pret":-0.01765,"close":19.6}
{"ticker":"CCC","date":"2015-01-08","pret":0.0071,"close":20.12}
{"ticker":"CCC","date":"2015-01-09","pret":0.01354,"close":19.69}
{"ticker":"CCC","date":"2015-01-12","pret":-0.01709,"close":19.55}
{"ticker":"CCC","date":"2015-01-13","pret":0.00152,"close":19.85}
{"ticker":"CCC","date":"2015-01-14","pret":-0.0066,"close":19.81}
{"ticker":"CCC","date":"2015-01-15","pret":0.01366,"close":19.39}
{"ticker":"CCC","date":"2015-01-16","pret":-0.03165,"close":19.64}
{"ticker":"CCC","date":"2015-01-20","pret":0.02104,"close":19.26}
{"ticker":"CCC","date":"2015-01-21","pret":-0.02624,"close":19.13}
{"ticker":"CCC","date":"2015-01-22","pret":0.00468,"close":19.8}
{"ticker":"CCC","date":"2015-01-23","pret":0.02713,"close":19.35}
{"ticker":"CCC","date":"2015-01-26","pret":-0.02144,"close":19.46}
{"ticker":"CCC","date":"2015-01-27","pret":-0.00569,"close":19.57}
{"ticker":"CCC","date":"2015-01-28","pret":0.02562,"close":19.59}
{"ticker":"CCC","date":"2015-01-29","pret":-0.01119,"close":20.01}
{"ticker":"CCC","date":"2015-01-30","pret":0.01271,"close":19.73}
{"ticker":"CCC","date":"2015-02-02","pret":0,"close":19.89}
{"ticker":"CCC","date":"2015-02-03","pret":0.01105,"close":20}
{"ticker":"CCC","date":"2015-02-04","pret":-0.00501,"close":19.96}
{"ticker":"CCC","date":"2015-02-05","pret":0.00601,"close":20.24}
{"ticker":"CCC","date":"2015-02-06","pret":0.01141,"close":19.94}
{"ticker":"CCC","date":"2015-02-09","pret":-0.01842,"close":19.68}
{"ticker":"CCC","date":"2015-02-10","pret":-0.00504,"close":19.77}
{"ticker":"CCC","date":"2015-02-11","pret":-0.00608,"close":19.84}
{"ticker":"CCC","date":"2015-02-12","pret":0.01613,"close":19.87}
{"ticker":"CCC","date":"2015-02-13","pret":-0.00753,"close":20.15}
{"ticker":"CCC","date":"2015-02-17","pret":0.01102,"close":19.94}
{"ticker":"CCC","date":"2015-02-18","pret":-0.01002,"close":19.88}
{"ticker":"CCC","date":"2015-02-19","pret":0.01498,"close":21.37}
{"ticker":"CCC","date":"2015-02-20","pret":0.06106,"close":20.74}
{"ticker":"CCC","date":"2015-02-23","pret":-0.03706,"close":20.97}
{"ticker":"CCC","date":"2015-02-24","pret":0.01489,"close":20.92}
{"ticker":"CCC","date":"2015-02-25","pret":-0.00048,"close":20.74}
{"ticker":"CCC","date":"2015-02-26","pret":-0.01055,"close":20.77}
{"ticker":"CCC","date":"2015-02-27","pret":0.00193,"close":20.63}
{"ticker":"CCC","date":"2015-03-02","pret":-0.00822,"close":20.87}
{"ticker":"CCC","date":"2015-03-03","pret":0.00918,"close":20.64}
{"ticker":"CCC","date":"2015-03-04","pret":-0.01307,"close":20.77}
{"ticker":"CCC","date":"2015-03-05","pret":0.01162,"close":20.73}
{"ticker":"CCC","date":"2015-03-06","pret":-0.01162,"close":20.46}
{"ticker":"CCC","date":"2015-03-09","pret":-0.00098,"close":20.69}
{"ticker":"CCC","date":"2015-03-10","pret":0.00195,"close":20.48}
{"ticker":"CCC","date":"2015-03-11","pret":-0.00244,"close":20.15}
{"ticker":"CCC","date":"2015-03-12","pret":-0.0103,"close":20.64}
{"ticker":"CCC","date":"2015-03-13","pret":0.0171,"close":20.66}
{"ticker":"CCC","date":"2015-03-16","pret":0.0058,"close":20.86}
{"ticker":"CCC","date":"2015-03-17","pret":-0.00096,"close":20.81}
{"ticker":"CCC","date":"2015-03-18","pret":0.00144,"close":21.04}
{"ticker":"CCC","date":"2015-03-19","pret":0.00815,"close":20.7}
{"ticker":"CCC","date":"2015-03-20","pret":-0.00527,"close":20.73}
{"ticker":"CCC","date":"2015-03-23","pret":-0.00481,"close":21.03}
{"ticker":"CCC","date":"2015-03-24","pret":0.02006,"close":21.18}
{"ticker":"CCC","date":"2015-03-25","pret":0.00425,"close":20.71}
{"ticker":"CCC","date":"2015-03-26","pret":-0.03011,"close":20.7}
{"ticker":"CCC","date":"2015-03-27","pret":0.00822,"close":20.78}
{"ticker":"CCC","date":"2015-03-30","pret":0.0048,"close":20.95}
{"ticker":"CCC","date":"2015-03-31","pret":-0.00096,"close":21.07}
{"ticker":"CCC","date":"2015-04-01","pret":0.00859,"close":21.22}
{"ticker":"CCC","date":"2015-04-02","pret":0.00899,"close":21.16}
{"ticker":"CCC","date":"2015-04-06","pret":-0.00662,"close":21.3}
{"ticker":"CCC","date":"2015-04-07","pret":0.01132,"close":21.44}
{"ticker":"CCC","date":"2015-04-08","pret":0.00514,"close":21.41}
{"ticker":"CCC","date":"2015-04-09","pret":-0.00233,"close":21.29}
{"ticker":"CCC","date":"2015-04-10","pret":0.00187,"close":21.6}
{"ticker":"CCC","date":"2015-04-13","pret":0.03079,"close":21.8}
{"ticker":"CCC","date":"2015-04-14","pret":-0.01458,"close":21.92}
{"ticker":"CCC","date":"2015-04-15","pret":0.0096,"close":22.42}
{"ticker":"CCC","date":"2015-04-16","pret":0.01758,"close":22.25}
{"ticker":"CCC","date":"2015-04-17","pret":-0.01214,"close":22.07}
{"ticker":"CCC","date":"2015-04-20","pret":0.00586,"close":22.64}
{"ticker":"CCC","date":"2015-04-21","pret":0.02091,"close":22.44}
{"ticker":"CCC","date":"2015-04-22","pret":-0.01196,"close":22.4}
{"ticker":"CCC","date":"2015-04-23","pret":-0.00134,"close":22.57}
{"ticker":"CCC","date":"2015-04-24","pret":0.01065,"close":22.61}
{"ticker":"CCC","date":"2015-04-27","pret":0.00572,"close":22.91}
{"ticker":"CCC","date":"2015-04-28","pret":0.00394,"close":23.06}
{"ticker":"CCC","date":"2015-04-29","pret":0.0048,"close":22.93}
{"ticker":"CCC","date":"2015-04-30","pret":-0.00786,"close":22.19}
{"ticker":"CCC","date":"2015-05-01","pret":-0.02622,"close":22.55}
{"ticker":"CCC","date":"2015-05-04","pret":0.01652,"close":22.39}
{"ticker":"CCC","date":"2015-05-05","pret":-0.01024,"close":22.31}
{"ticker":"CCC","date":"2015-05-06","pret":0.00045,"close":22.27}
{"ticker":"CCC","date":"2015-05-07","pret":-0.01805,"close":22.27}
{"ticker":"CCC","date":"2015-05-08","pret":0.0234,"close":21.83}
{"ticker":"CCC","date":"2015-05-11","pret":-0.02751,"close":21.64}
{"ticker":"CCC","date":"2015-05-12","pret":-0.01474,"close":21.18}
{"ticker":"CCC","date":"2015-05-13","pret":-0.01543,"close":21.12}
{"ticker":"CCC","date":"2015-05-14","pret":-0.00094,"close":21.64}
{"ticker":"CCC","date":"2015-05-15","pret":0.02285,"close":21.63}
{"ticker":"CCC","date":"2015-05-18","pret":-0.00231,"close":21.62}
{"ticker":"CCC","date":"2015-05-19","pret":-0.00139,"close":21.47}
{"ticker":"CCC","date":"2015-05-20","pret":-0.00836,"close":21.38}
{"ticker":"CCC","date":"2015-05-21","pret":-0.0014,"close":21.38}
{"ticker":"CCC","date":"2015-05-22","pret":-0.00094,"close":21.15}
{"ticker":"CCC","date":"2015-05-26","pret":-0.01793,"close":20.85}
{"ticker":"CCC","date":"2015-05-27","pret":-0.00477,"close":21.04}
{"ticker":"CCC","date":"2015-05-28","pret":0.0062,"close":20.8}
{"ticker":"CCC","date":"2015-05-29","pret":-0.01148,"close":20.76}
{"ticker":"CCC","date":"2015-06-01","pret":0.0048,"close":20.6}
{"ticker":"CCC","date":"2015-06-02","pret":-0.01738,"close":20.84}
{"ticker":"CCC","date":"2015-06-03","pret":0.0169,"close":21.21}
{"ticker":"CCC","date":"2015-06-04","pret":0.00811,"close":20.97}
{"ticker":"CCC","date":"2015-06-05","pret":-0.00667,"close":21.06}
{"ticker":"CCC","date":"2015-06-08","pret":0.00382,"close":20.75}
{"ticker":"CCC","date":"2015-06-09","pret":-0.01006,"close":20.75}
{"ticker":"CCC","date":"2015-06-10","pret":0.0048,"close":21.18}
{"ticker":"CCC","date":"2015-06-11","pret":0.01332,"close":21.19}
{"ticker":"CCC","date":"2015-06-12","pret":-0.00095,"close":21.07}
{"ticker":"CCC","date":"2015-06-15","pret":-0.01429,"close":20.18}
{"ticker":"CCC","date":"2015-06-16","pret":-0.03218,"close":20.27}
{"ticker":"CCC","date":"2015-06-17","pret":0.00839,"close":20.22}
{"ticker":"CCC","date":"2015-06-18","pret":-0.00246,"close":20.42}
{"ticker":"CCC","date":"2015-06-19","pret":0.00883,"close":20.33}
{"ticker":"CCC","date":"2015-06-22","pret":-0.00098,"close":20.6}
{"ticker":"CCC","date":"2015-06-23","pret":0.00585,"close":20.86}
{"ticker":"CCC","date":"2015-06-24","pret":0.01015,"close":20.82}
{"ticker":"CCC","date":"2015-06-25","pret":0.00576,"close":21.25}
{"ticker":"CCC","date":"2015-06-26","pret":0.01801,"close":21.08}
{"ticker":"CCC","date":"2015-06-29","pret":-0.01658,"close":19.39}
{"ticker":"CCC","date":"2015-06-30","pret":-0.07587,"close":19.38}
{"ticker":"CCC","date":"2015-07-01","pret":0.00719,"close":19.21}
{"ticker":"CCC","date":"2015-07-02","pret":-0.01391,"close":19.01}
{"ticker":"CCC","date":"2015-07-06","pret":-0.02521,"close":18.78}
{"ticker":"CCC","date":"2015-07-07","pret":0.00106,"close":18.57}
{"ticker":"CCC","date":"2015-07-08","pret":-0.02311,"close":18.01}
{"ticker":"CCC","date":"2015-07-09","pret":-0.00764,"close":18.06}
{"ticker":"CCC","date":"2015-07-10","pret":0.00219,"close":18.44}
{"ticker":"CCC","date":"2015-07-13","pret":0.0125,"close":18.61}
{"ticker":"CCC","date":"2015-07-14","pret":0.00431,"close":18.73}
{"ticker":"CCC","date":"2015-07-15","pret":0.00696,"close":18.41}
{"ticker":"CCC","date":"2015-07-16","pret":-0.01236,"close":18.46}
{"ticker":"CCC","date":"2015-07-17","pret":-0.00379,"close":18.25}
{"ticker":"CCC","date":"2015-07-20","pret":-0.00817,"close":18.08}
{"ticker":"CCC","date":"2015-07-21","pret":-0.00879,"close":18.06}
{"ticker":"CCC","date":"2015-07-22","pret":-0.00498,"close":17.81}
{"ticker":"CCC","date":"2015-07-23","pret":-0.00947,"close":17.32}
{"ticker":"CCC","date":"2015-07-24","pret":-0.0307,"close":17.03}
{"ticker":"CCC","date":"2015-07-27","pret":-0.02218,"close":16.96}
{"ticker":"CCC","date":"2015-07-28","pret":0.00412,"close":17.34}
{"ticker":"CCC","date":"2015-07-29","pret":0.01748,"close":17.43}
{"ticker":"CCC","date":"2015-07-30","pret":0.00288,"close":17.6}
{"ticker":"CCC","date":"2015-07-31","pret":0.01713,"close":17.69}
{"ticker":"CCC","date":"2015-08-03","pret":0.00113,"close":17.55}
{"ticker":"CCC","date":"2015-08-04","pret":-0.00738,"close":17.43}
{"ticker":"CCC","date":"2015-08-05","pret":0.00057,"close":17.52}
{"ticker":"CCC","date":"2015-08-06","pret":-0.09304,"close":16.84}
{"ticker":"CCC","date":"2015-08-07","pret":0.0344,"close":15.56}
{"ticker":"CCC","date":"2015-08-10","pret":-0.05716,"close":15.89}
{"ticker":"CCC","date":"2015-08-11","pret":0.00192,"close":16.11}
{"ticker":"CCC","date":"2015-08-12","pret":0.01896,"close":16.47}
{"ticker":"CCC","date":"2015-08-13","pret":0.02718,"close":16.45}
{"ticker":"CCC","date":"2015-08-14","pret":0.00608,"close":16.59}
{"ticker":"CCC","date":"2015-08-17","pret":-0.00243,"close":16.31}
{"ticker":"CCC","date":"2015-08-18","pret":-0.01283,"close":16.05}
{"ticker":"CCC","date":"2015-08-19","pret":-0.00741,"close":16}
{"ticker":"CCC","date":"2015-08-20","pret":-0.02129,"close":15.71}
{"ticker":"CCC","date":"2015-08-21","pret":-0.02111,"close":15.74}
{"ticker":"CCC","date":"2015-08-24","pret":-0.03352,"close":15.26}
{"ticker":"CCC","date":"2015-08-25","pret":0.05019,"close":15.02}
{"ticker":"CCC","date":"2015-08-26","pret":-0.02641,"close":15.3}
{"ticker":"CCC","date":"2015-08-27","pret":0.00974,"close":16.04}
{"ticker":"CCC","date":"2015-08-28","pret":0.03369,"close":16.12}
{"ticker":"CCC","date":"2015-08-31","pret":0.00374,"close":16.26}
{"ticker":"CCC","date":"2015-09-01","pret":-0.01127,"close":15.84}
{"ticker":"CCC","date":"2015-09-02","pret":0.0094,"close":15.84}
{"ticker":"CCC","date":"2015-09-03","pret":-0.00877,"close":15.81}
{"ticker":"CCC","date":"2015-09-04","pret":-0.01203,"close":15.57}
{"ticker":"CCC","date":"2015-09-08","pret":0.00635,"close":15.91}
{"ticker":"CCC","date":"2015-09-09","pret":0.01757,"close":15.86}
{"ticker":"CCC","date":"2015-09-10","pret":-0.01693,"close":15.86}
{"ticker":"CCC","date":"2015-09-11","pret":-0.00317,"close":15.82}
{"ticker":"CCC","date":"2015-09-14","pret":0.0038,"close":15.66}
{"ticker":"CCC","date":"2015-09-15","pret":-0.00889,"close":15.77}
{"ticker":"CCC","date":"2015-09-16","pret":0.00572,"close":15.94}
{"ticker":"CCC","date":"2015-09-17","pret":0.01198,"close":16.08}
{"ticker":"CCC","date":"2015-09-18","pret":-0.00502,"close":15.77}
{"ticker":"CCC","date":"2015-09-21","pret":-0.00315,"close":15.77}
{"ticker":"CCC","date":"2015-09-22","pret":-0.01272,"close":15.65}
{"ticker":"CCC","date":"2015-09-23","pret":0.00319,"close":15.36}
{"ticker":"CCC","date":"2015-09-24","pret":-0.02912,"close":15.6}
{"ticker":"CCC","date":"2015-09-25","pret":0.03738,"close":15.83}
{"ticker":"CCC","date":"2015-09-28","pret":-0.00317,"close":15.39}
{"ticker":"CCC","date":"2015-09-29","pret":-0.02051,"close":15.79}
{"ticker":"CCC","date":"2015-09-30","pret":0.0325,"close":15.58}
{"ticker":"CCC","date":"2015-10-01","pret":-0.02091,"close":15.6}
{"ticker":"CCC","date":"2015-10-02","pret":-0.0103,"close":15.99}
{"ticker":"CCC","date":"2015-10-05","pret":0.03932,"close":16.83}
{"ticker":"CCC","date":"2015-10-06","pret":0.04618,"close":17.13}
{"ticker":"CCC","date":"2015-10-07","pret":0.02231,"close":17.69}
{"ticker":"CCC","date":"2015-10-08","pret":0.02693,"close":17.89}
{"ticker":"CCC","date":"2015-10-09","pret":0.01626,"close":17.59}
{"ticker":"CCC","date":"2015-10-12","pret":-0.02079,"close":17.47}
{"ticker":"CCC","date":"2015-10-13","pret":-0.01372,"close":17.19}
{"ticker":"CCC","date":"2015-10-14","pret":-0.00984,"close":17.2}
{"ticker":"CCC","date":"2015-10-15","pret":-0.00175,"close":17.17}
{"ticker":"CCC","date":"2015-10-16","pret":0.00349,"close":17.18}
{"ticker":"CCC","date":"2015-10-19","pret":-0.0105,"close":17.06}
{"ticker":"CCC","date":"2015-10-20","pret":-0.00294,"close":17.11}
{"ticker":"CCC","date":"2015-10-21","pret":0.00762,"close":16.88}
{"ticker":"CCC","date":"2015-10-22","pret":-0.00527,"close":17.23}
{"ticker":"CCC","date":"2015-10-23","pret":0.01803,"close":17.15}
{"ticker":"CCC","date":"2015-10-26","pret":-0.01159,"close":16.98}
{"ticker":"CCC","date":"2015-10-27","pret":-0.01646,"close":16.76}
{"ticker":"CCC","date":"2015-10-28","pret":-0.00535,"close":17.52}
{"ticker":"CCC","date":"2015-10-29","pret":0.03628,"close":17.38}
{"ticker":"CCC","date":"2015-10-30","pret":-0.00115,"close":17.2}
{"ticker":"CCC","date":"2015-11-02","pret":-0.01274,"close":17.78}
{"ticker":"CCC","date":"2015-11-03","pret":0.03437,"close":18.03}
{"ticker":"CCC","date":"2015-11-04","pret":0.01564,"close":18.2}
{"ticker":"CCC","date":"2015-11-05","pret":-0.00835,"close":16.35}
{"ticker":"CCC","date":"2015-11-06","pret":-0.10108,"close":15.94}
{"ticker":"CCC","date":"2015-11-09","pret":-0.01684,"close":15.58}
{"ticker":"CCC","date":"2015-11-10","pret":-0.02226,"close":15.47}
{"ticker":"CCC","date":"2015-11-11","pret":-0.00322,"close":15.33}
{"ticker":"CCC","date":"2015-11-12","pret":-0.02284,"close":14.83}
{"ticker":"CCC","date":"2015-11-13","pret":-0.02676,"close":15.21}
{"ticker":"CCC","date":"2015-11-16","pret":0.02939,"close":15.57}
{"ticker":"CCC","date":"2015-11-17","pret":0.02214,"close":15.03}
{"ticker":"CCC","date":"2015-11-18","pret":-0.03339,"close":15.84}
{"ticker":"CCC","date":"2015-11-19","pret":0.06321,"close":15.81}
{"ticker":"CCC","date":"2015-11-20","pret":-0.00376,"close":15.81}
{"ticker":"CCC","date":"2015-11-23","pret":-0.00819,"close":16.17}
{"ticker":"CCC","date":"2015-11-24","pret":0.0219,"close":16.55}
{"ticker":"CCC","date":"2015-11-25","pret":0.02506,"close":16.57}
{"ticker":"CCC","date":"2015-11-26"}
{"ticker":"CCC","date":"2015-11-27","pret":-0.00302,"close":16.8}
{"ticker":"CCC","date":"2015-11-30","pret":0.01978,"close":16.91}
{"ticker":"CCC","date":"2015-12-01","pret":0.00886,"close":16.78}
{"ticker":"CCC","date":"2015-12-02","pret":-0.01721,"close":16.69}
{"ticker":"CCC","date":"2015-12-03","pret":0.00358,"close":16.6}
{"ticker":"CCC","date":"2015-12-04","pret":-0.01019,"close":16.78}
{"ticker":"CCC","date":"2015-12-07","pret":0.00481,"close":16.33}
{"ticker":"CCC","date":"2015-12-08","pret":-0.03291,"close":15.99}
{"ticker":"CCC","date":"2015-12-09","pret":-0.00746,"close":16.55}
{"ticker":"CCC","date":"2015-12-10","pret":0.03255,"close":16.84}
{"ticker":"CCC","date":"2015-12-11","pret":0,"close":16.5}
{"ticker":"CCC","date":"2015-12-14","pret":-0.00485,"close":16.18}
{"ticker":"CCC","date":"2015-12-15","pret":-0.00731,"close":16.56}
{"ticker":"CCC","date":"2015-12-16","pret":0.02058,"close":16.92}
{"ticker":"CCC","date":"2015-12-17"}
{"ticker":"CCC","date":"2015-12-18","pret":0.00359,"close":16.51}
{"ticker":"CCC","date":"2015-12-21","pret":-0.0096,"close":16.49}
{"ticker":"CCC","date":"2015-12-22","pret":-0.00362,"close":16.79}
{"ticker":"CCC","date":"2015-12-23","pret":0.02391,"close":17.37}
{"ticker":"CCC","date":"2015-12-24","pret":0.02335,"close":17.26}
{"ticker":"CCC","date":"2015-12-28","pret":-0.00986,"close":17.15}
{"ticker":"CCC","date":"2015-12-29","pret":0.00812,"close":17.4}
{"ticker":"CCC","date":"2015-12-30","pret":0.00576,"close":17.32}
{"ticker":"CCC","date":"2015-12-31","pret":-0.0075,"close":17.25}
{"ticker":"CCC","date":"2016-01-04","pret":-0.01576,"close":17.18}
{"ticker":"CCC","date":"2016-01-05","pret":0.01111,"close":17.45}
{"ticker":"CCE","date":"2015-01-02","pret":-0.01391,"close":43.88}
{"ticker":"CCE","date":"2015-01-05","pret":-0.00226,"close":44.22}
{"ticker":"CCE","date":"2015-01-06","pret":0.00294,"close":43.02}
{"ticker":"CCE","date":"2015-01-07","pret":-0.01869,"close":43.68}
{"ticker":"CCE","date":"2015-01-08","pret":0.01688,"close":44.07}
{"ticker":"CCE","date":"2015-01-09","pret":-0.00295,"close":43.77}
{"ticker":"CCE","date":"2015-01-12","pret":-0.00729,"close":43.42}
{"ticker":"CCE","date":"2015-01-13","pret":-0.0032,"close":43.11}
{"ticker":"CCE","date":"2015-01-14","pret":-0.02202,"close":43.3}
{"ticker":"CCE","date":"2015-01-15","pret":0.0234,"close":42.26}
{"ticker":"CCE","date":"2015-01-16","pret":-0.03306,"close":43.12}
{"ticker":"CCE","date":"2015-01-20","pret":0.02547,"close":43.41}
{"ticker":"CCE","date":"2015-01-21","pret":-0.00185,"close":43.93}
{"ticker":"CCE","date":"2015-01-22","pret":0.02082,"close":44.14}
{"ticker":"CCE","date":"2015-01-23","pret":-0.00272,"close":43.35}
{"ticker":"CCE","date":"2015-01-26","pret":-0.02088,"close":43.3}
{"ticker":"CCE","date":"2015-01-27","pret":-0.00791,"close":43.2}
{"ticker":"CCE","date":"2015-01-28","pret":0.01415,"close":42.66}
{"ticker":"CCE","date":"2015-01-29","pret":-0.01696,"close":42.94}
{"ticker":"CCE","date":"2015-01-30","pret":-0.00352,"close":42.1}
{"ticker":"CCE","date":"2015-02-02","pret":-0.00732,"close":42.34}
{"ticker":"CCE","date":"2015-02-03","pret":0.00496,"close":43.08}
{"ticker":"CCE","date":"2015-02-04","pret":0.01102,"close":43.04}
{"ticker":"CCE","date":"2015-02-05","pret":0.00512,"close":43.19}
{"ticker":"CCE","date":"2015-02-06","pret":0,"close":42.43}
{"ticker":"CCE","date":"2015-02-09","pret":-0.01684,"close":42.38}
{"ticker":"CCE","date":"2015-02-10","pret":0.01428,"close":43.65}
{"ticker":"CCE","date":"2015-02-11","pret":0.01477,"close":43.24}
{"ticker":"CCE","date":"2015-02-12","pret":0.00617,"close":44.35}
{"ticker":"CCE","date":"2015-02-13","pret":0.0059,"close":43.69}
{"ticker":"CCE","date":"2015-02-17","pret":-0.01459,"close":43.88}
{"ticker":"CCE","date":"2015-02-18","pret":0.00229,"close":44.19}
{"ticker":"CCE","date":"2015-02-19","pret":0.01524,"close":44.47}
{"ticker":"CCE","date":"2015-02-20","pret":0.00068,"close":44.71}
{"ticker":"CCE","date":"2015-02-23","pret":0.00585,"close":44.83}
{"ticker":"CCE","date":"2015-02-24","pret":0.00759,"close":45.33}
{"ticker":"CCE","date":"2015-02-25","pret":0.00974,"close":45.85}
{"ticker":"CCE","date":"2015-02-26","pret":0.01096,"close":46.16}
{"ticker":"CCE","date":"2015-02-27","pret":0.00565,"close":46.2}
{"ticker":"CCE","date":"2015-03-02","pret":0.00173,"close":46.4}
{"ticker":"CCE","date":"2015-03-03","pret":0.00108,"close":45.88}
{"ticker":"CCE","date":"2015-03-04","pret":-0.01986,"close":44.85}
{"ticker":"CCE","date":"2015-03-05","pret":-0.00575,"close":44.39}
{"ticker":"CCE","date":"2015-03-06","pret":-0.02515,"close":43.64}
{"ticker":"CCE","date":"2015-03-09","pret":-0.00273,"close":43.53}
{"ticker":"CCE","date":"2015-03-10","pret":-0.01887,"close":42.8}
{"ticker":"CCE","date":"2015-03-11","pret":-0.00676,"close":42.44}
{"ticker":"CCE","date":"2015-03-12","pret":-0.00258,"close":42.75}
{"ticker":"CCE","date":"2015-03-13","pret":-0.00164,"close":41.85}
{"ticker":"CCE","date":"2015-03-16","pret":-0.0092,"close":42.4}
{"ticker":"CCE","date":"2015-03-17","pret":-0.00237,"close":41.75}
{"ticker":"CCE","date":"2015-03-18","pret":-0.00859,"close":42.65}
{"ticker":"CCE","date":"2015-03-19","pret":0.02134,"close":42.8}
{"ticker":"CCE","date":"2015-03-20","pret":0.0112,"close":43.27}
{"ticker":"CCE","date":"2015-03-23","pret":0.00347,"close":43.43}
{"ticker":"CCE","date":"2015-03-24","pret":0.02128,"close":44.06}
{"ticker":"CCE","date":"2015-03-25","pret":0.00452,"close":44.05}
{"ticker":"CCE","date":"2015-03-26","pret":-0.01179,"close":43.71}
{"ticker":"CCE","date":"2015-03-27","pret":-0.00572,"close":44}
{"ticker":"CCE","date":"2015-03-30","pret":0.01231,"close":44.71}
{"ticker":"CCE","date":"2015-03-31","pret":0.00902,"close":44.2}
{"ticker":"CCE","date":"2015-04-01","pret":-0.00879,"close":44.47}
{"ticker":"CCE","date":"2015-04-02","pret":0.00474,"close":44.78}
{"ticker":"CCE","date":"2015-04-06","pret":0.00719,"close":45.7}
{"ticker":"CCE","date":"2015-04-07","pret":0.02147,"close":45.76}
{"ticker":"CCE","date":"2015-04-08","pret":0.00262,"close":45.72}
{"ticker":"CCE","date":"2015-04-09","pret":-0.00109,"close":46.14}
{"ticker":"CCE","date":"2015-04-10","pret":0.00589,"close":45.72}
{"ticker":"CCE","date":"2015-04-13","pret":-0.01181,"close":45.15}
{"ticker":"CCE","date":"2015-04-14","pret":-0.01084,"close":44.69}
{"ticker":"CCE","date":"2015-04-15","pret":-0.00156,"close":45.21}
{"ticker":"CCE","date":"2015-04-16","pret":0.00555,"close":45.44}
{"ticker":"CCE","date":"2015-04-17","pret":-0.00222,"close":45.09}
{"ticker":"CCE","date":"2015-04-20","pret":0.00465,"close":45.09}
{"ticker":"CCE","date":"2015-04-21","pret":-0.00266,"close":44.41}
{"ticker":"CCE","date":"2015-04-22","pret":-0.01226,"close":44.99}
{"ticker":"CCE","date":"2015-04-23","pret":0.00559,"close":45.11}
{"ticker":"CCE","date":"2015-04-24","pret":0.00844,"close":45.4}
{"ticker":"CCE","date":"2015-04-27","pret":0.00595,"close":45.2}
{"ticker":"CCE","date":"2015-04-28","pret":-0.00441,"close":45.34}
{"ticker":"CCE","date":"2015-04-29","pret":-0.00111,"close":44.98}
{"ticker":"CCE","date":"2015-04-30","pret":-0.00888,"close":44.41}
{"ticker":"CCE","date":"2015-05-01","pret":-0.00335,"close":46.05}
{"ticker":"CCE","date":"2015-05-04","pret":0.02824,"close":45.64}
{"ticker":"CCE","date":"2015-05-05","pret":-0.00852,"close":44.58}
{"ticker":"CCE","date":"2015-05-06","pret":-0.01927,"close":45.09}
{"ticker":"CCE","date":"2015-05-07","pret":0.00891,"close":45.37}
{"ticker":"CCE","date":"2015-05-08","pret":0.01409,"close":45.98}
{"ticker":"CCE","date":"2015-05-11","pret":0.0024,"close":45.65}
{"ticker":"CCE","date":"2015-05-12","pret":-0.01405,"close":45.36}
{"ticker":"CCE","date":"2015-05-13","pret":0.00155,"close":45.25}
{"ticker":"CCE","date":"2015-05-14","pret":0.00879,"close":46.38}
{"ticker":"CCE","date":"2015-05-15","pret":0.01434,"close":46.56}
{"ticker":"CCE","date":"2015-05-18","pret":0.00495,"close":46.55}
{"ticker":"CCE","date":"2015-05-19","pret":-0.00215,"close":46.14}
{"ticker":"CCE","date":"2015-05-20","pret":-0.00583,"close":46.25}
{"ticker":"CCE","date":"2015-05-21","pret":-0.00303,"close":45.29}
{"ticker":"CCE","date":"2015-05-22","pret":-0.01796,"close":44.8}
{"ticker":"CCE","date":"2015-05-26","pret":-0.01,"close":44.39}
{"ticker":"CCE","date":"2015-05-27","pret":-0.00268,"close":45.03}
{"ticker":"CCE","date":"2015-05-28","pret":0.00536,"close":44.65}
{"ticker":"CCE","date":"2015-05-29","pret":-0.00805,"close":44.23}
{"ticker":"CCE","date":"2015-06-01","pret":-0.00653,"close":44.35}
{"ticker":"CCE","date":"2015-06-02","pret":-0.00045,"close":44.39}
{"ticker":"CCE","date":"2015-06-03","pret":0.00023,"close":44.3}
{"ticker":"CCE","date":"2015-06-04","pret":-0.00794,"close":43.88}
{"ticker":"CCE","date":"2015-06-05","pret":-0.00571,"close":43.22}
{"ticker":"CCE","date":"2015-06-08","pret":-0.01337,"close":42.94}
{"ticker":"CCE","date":"2015-06-09","pret":-0.00186,"close":42.93}
{"ticker":"CCE","date":"2015-06-10","pret":0.00139,"close":43.29}
{"ticker":"CCE","date":"2015-06-11","pret":0.00533,"close":43.22}
{"ticker":"CCE","date":"2015-06-12","pret":-0.00695,"close":43.65}
{"ticker":"CCE","date":"2015-06-15","pret":0.0088,"close":43.2}
{"ticker":"CCE","date":"2015-06-16","pret":-0.003,"close":43.79}
{"ticker":"CCE","date":"2015-06-17","pret":0.0131,"close":44.32}
{"ticker":"CCE","date":"2015-06-18","pret":0.0136,"close":45.02}
{"ticker":"CCE","date":"2015-06-19","pret":0.01431,"close":44.74}
{"ticker":"CCE","date":"2015-06-22","pret":-0.00222,"close":44.79}
{"ticker":"CCE","date":"2015-06-23","pret":-0.00178,"close":44.55}
{"ticker":"CCE","date":"2015-06-24","pret":-0.01008,"close":44.5}
{"ticker":"CCE","date":"2015-06-25","pret":0.0027,"close":44.47}
{"ticker":"CCE","date":"2015-06-26","pret":0.00269,"close":44.91}
{"ticker":"CCE","date":"2015-06-29","pret":-0.00471,"close":43.64}
{"ticker":"CCE","date":"2015-06-30","pret":-0.01131,"close":43.44}
{"ticker":"CCE","date":"2015-07-01","pret":-0.00137,"close":43.47}
{"ticker":"CCE","date":"2015-07-02","pret":-0.00938,"close":43.16}
{"ticker":"CCE","date":"2015-07-06","pret":-0.01693,"close":42.47}
{"ticker":"CCE","date":"2015-07-07","pret":-0.00258,"close":43.99}
{"ticker":"CCE","date":"2015-07-08","pret":0.02364,"close":43.41}
{"ticker":"CCE","date":"2015-07-09","pret":0.01025,"close":43.93}
{"ticker":"CCE","date":"2015-07-10","pret":0.00858,"close":44.43}
{"ticker":"CCE","date":"2015-07-13","pret":0.00806,"close":45.42}
{"ticker":"CCE","date":"2015-07-14","pret":0.01483,"close":45.71}
{"ticker":"CCE","date":"2015-07-15","pret":0.00198,"close":45.21}
{"ticker":"CCE","date":"2015-07-16","pret":0.00066,"close":45.6}
{"ticker":"CCE","date":"2015-07-17","pret":-0.00263,"close":45.49}
{"ticker":"CCE","date":"2015-07-20","pret":0.00088,"close":45.53}
{"ticker":"CCE","date":"2015-07-21","pret":-0.00176,"close":45.34}
{"ticker":"CCE","date":"2015-07-22","pret":-0.00883,"close":45.37}
{"ticker":"CCE","date":"2015-07-23","pret":0.00509,"close":45.41}
{"ticker":"CCE","date":"2015-07-24","pret":-0.00044,"close":44.87}
{"ticker":"CCE","date":"2015-07-27","pret":-0.01356,"close":44.69}
{"ticker":"CCE","date":"2015-07-28","pret":0.00647,"close":45.34}
{"ticker":"CCE","date":"2015-07-29","pret":0.0093,"close":46.2}
{"ticker":"CCE","date":"2015-07-30","pret":0.01096,"close":45.44}
{"ticker":"CCE","date":"2015-07-31","pret":0.06924,"close":51.08}
{"ticker":"CCE","date":"2015-08-03","pret":0.03398,"close":48.85}
{"ticker":"CCE","date":"2015-08-04","pret":-0.04154,"close":50.52}
{"ticker":"CCE","date":"2015-08-05","pret":0.04956,"close":51.84}
{"ticker":"CCE","date":"2015-08-06","pret":0.00951,"close":53.39}
{"ticker":"CCE","date":"2015-08-07","pret":0.02799,"close":51.71}
{"ticker":"CCE","date":"2015-08-10","pret":-0.01858,"close":52.29}
{"ticker":"CCE","date":"2015-08-11","pret":-0.01038,"close":52.19}
{"ticker":"CCE","date":"2015-08-12","pret":-0.00718,"close":52.82}
{"ticker":"CCE","date":"2015-08-13","pret":0.03839,"close":52.46}
{"ticker":"CCE","date":"2015-08-14","pret":-0.01567,"close":52.49}
{"ticker":"CCE","date":"2015-08-17","pret":-0.00956,"close":53}
{"ticker":"CCE","date":"2015-08-18","pret":0.01828,"close":52.65}
{"ticker":"CCE","date":"2015-08-19","pret":-0.01177,"close":52.54}
{"ticker":"CCE","date":"2015-08-20","pret":-0.0067,"close":52.24}
{"ticker":"CCE","date":"2015-08-21","pret":-0.00366,"close":51.79}
{"ticker":"CCE","date":"2015-08-24","pret":-0.04437,"close":50.6}
{"ticker":"CCE","date":"2015-08-25","pret":0.04322,"close":50.36}
{"ticker":"CCE","date":"2015-08-26","pret":-0.00892,"close":51.78}
{"ticker":"CCE","date":"2015-08-27","pret":0.017,"close":51.85}
{"ticker":"CCE","date":"2015-08-28","pret":-0.01156,"close":51.87}
{"ticker":"CCE","date":"2015-08-31","pret":0.00907,"close":51.49}
{"ticker":"CCE","date":"2015-09-01","pret":-0.03002,"close":50.93}
{"ticker":"CCE","date":"2015-09-02","pret":0.01765,"close":51.54}
{"ticker":"CCE","date":"2015-09-03","pret":0.00775,"close":51.63}
{"ticker":"CCE","date":"2015-09-04","pret":-0.01889,"close":49.99}
{"ticker":"CCE","date":"2015-09-08","pret":-0.00988,"close":51.18}
{"ticker":"CCE","date":"2015-09-09","pret":0.02122,"close":49.12}
{"ticker":"CCE","date":"2015-09-10","pret":-0.05023,"close":49.26}
{"ticker":"CCE","date":"2015-09-11","pret":0.00388,"close":49.03}
{"ticker":"CCE","date":"2015-09-14","pret":-0.00962,"close":49}
{"ticker":"CCE","date":"2015-09-15","pret":0.00778,"close":48.71}
{"ticker":"CCE","date":"2015-09-16","pret":0.00061,"close":49.46}
{"ticker":"CCE","date":"2015-09-17","pret":0.00913,"close":49.05}
{"ticker":"CCE","date":"2015-09-18","pret":-0.0165,"close":48.51}
{"ticker":"CCE","date":"2015-09-21","pret":0.00226,"close":48.96}
{"ticker":"CCE","date":"2015-09-22","pret":-0.00575,"close":48.13}
{"ticker":"CCE","date":"2015-09-23","pret":-0.00911,"close":48.92}
{"ticker":"CCE","date":"2015-09-24","pret":0.00952,"close":48.62}
{"ticker":"CCE","date":"2015-09-25","pret":0.01106,"close":48.64}
{"ticker":"CCE","date":"2015-09-28","pret":-0.01457,"close":46.82}
{"ticker":"CCE","date":"2015-09-29","pret":-0.02343,"close":47.71}
{"ticker":"CCE","date":"2015-09-30","pret":0.0197,"close":48.35}
{"ticker":"CCE","date":"2015-10-01","pret":0.00414,"close":48.78}
{"ticker":"CCE","date":"2015-10-02","pret":-0.00062,"close":49.13}
{"ticker":"CCE","date":"2015-10-05","pret":0.02047,"close":49.47}
{"ticker":"CCE","date":"2015-10-06","pret":0.00243,"close":48.83}
{"ticker":"CCE","date":"2015-10-07","pret":-0.01056,"close":49.89}
{"ticker":"CCE","date":"2015-10-08","pret":0.0146,"close":50.27}
{"ticker":"CCE","date":"2015-10-09","pret":0.01181,"close":50.83}
{"ticker":"CCE","date":"2015-10-12","pret":0.00872,"close":50.91}
{"ticker":"CCE","date":"2015-10-13","pret":0.00099,"close":50.23}
{"ticker":"CCE","date":"2015-10-14","pret":-0.0105,"close":50.09}
{"ticker":"CCE","date":"2015-10-15","pret":0.00378,"close":50.3}
{"ticker":"CCE","date":"2015-10-16","pret":0.00178,"close":50.88}
{"ticker":"CCE","date":"2015-10-19","pret":0.0069,"close":51.16}
{"ticker":"CCE","date":"2015-10-20","pret":0.00725,"close":50.9}
{"ticker":"CCE","date":"2015-10-21","pret":-0.00627,"close":50.53}
{"ticker":"CCE","date":"2015-10-22","pret":-0.00472,"close":51.31}
{"ticker":"CCE","date":"2015-10-23","pret":0.01625,"close":51.51}
{"ticker":"CCE","date":"2015-10-26","pret":-0.00019,"close":50.94}
{"ticker":"CCE","date":"2015-10-27","pret":-0.01428,"close":50.74}
{"ticker":"CCE","date":"2015-10-28","pret":0.00334,"close":51.43}
{"ticker":"CCE","date":"2015-10-29","pret":-0.00987,"close":51.12}
{"ticker":"CCE","date":"2015-10-30","pret":0.01476,"close":51.34}
{"ticker":"CCE","date":"2015-11-02","pret":0.00546,"close":51.3}
{"ticker":"CCE","date":"2015-11-03","pret":-0.00624,"close":51.57}
{"ticker":"CCE","date":"2015-11-04","pret":0.00973,"close":50.68}
{"ticker":"CCE","date":"2015-11-05","pret":-0.0162,"close":51.73}
{"ticker":"CCE","date":"2015-11-06","pret":0.01329,"close":50.55}
{"ticker":"CCE","date":"2015-11-09","pret":-0.02398,"close":50.12}
{"ticker":"CCE","date":"2015-11-10","pret":-0.00359,"close":51.01}
{"ticker":"CCE","date":"2015-11-11","pret":0.02367,"close":51.54}
{"ticker":"CCE","date":"2015-11-12","pret":-0.00215,"close":51.61}
{"ticker":"CCE","date":"2015-11-13","pret":0.00817,"close":50.86}
{"ticker":"CCE","date":"2015-11-16","pret":-0.01504,"close":50.96}
{"ticker":"CCE","date":"2015-11-17","pret":0.00334,"close":50.41}
{"ticker":"CCE","date":"2015-11-18","pret":-0.01144,"close":50.71}
{"ticker":"CCE","date":"2015-11-19","pret":0.00613,"close":50.77}
{"ticker":"CCE","date":"2015-11-20","pret":0.00452,"close":50.1}
{"ticker":"CCE","date":"2015-11-23","pret":-0.01284,"close":50.56}
{"ticker":"CCE","date":"2015-11-24","pret":0.0006,"close":50.82}
{"ticker":"CCE","date":"2015-11-25","pret":0.01028,"close":51.44}
{"ticker":"CCE","date":"2015-11-26"}
{"ticker":"CCE","date":"2015-11-27","pret":0.01386,"close":51.56}
{"ticker":"CCE","date":"2015-11-30","pret":-0.00058,"close":50.3}
{"ticker":"CCE","date":"2015-12-01","pret":-0.01604,"close":50.45}
{"ticker":"CCE","date":"2015-12-02","pret":-0.00494,"close":49.77}
{"ticker":"CCE","date":"2015-12-03","pret":-0.01256,"close":49.6}
{"ticker":"CCE","date":"2015-12-04","pret":-0.00161,"close":50.08}
{"ticker":"CCE","date":"2015-12-07","pret":0.00421,"close":49.72}
{"ticker":"CCE","date":"2015-12-08","pret":-0.01107,"close":49.63}
{"ticker":"CCE","date":"2015-12-09","pret":-0.00446,"close":49.64}
{"ticker":"CCE","date":"2015-12-10","pret":0.0089,"close":49.65}
{"ticker":"CCE","date":"2015-12-11","pret":-0.00829,"close":48.88}
{"ticker":"CCE","date":"2015-12-14","pret":-0.00407,"close":49.73}
{"ticker":"CCE","date":"2015-12-15","pret":0.01859,"close":50}
{"ticker":"CCE","date":"2015-12-16","pret":0.00758,"close":51.24}
{"ticker":"CCE","date":"2015-12-17"}
{"ticker":"CCE","date":"2015-12-18","pret":-0.03149,"close":48.67}
{"ticker":"CCE","date":"2015-12-21","pret":0.00593,"close":48.85}
{"ticker":"CCE","date":"2015-12-22","pret":-0.00265,"close":49.78}
{"ticker":"CCE","date":"2015-12-23","pret":0.02123,"close":50.08}
{"ticker":"CCE","date":"2015-12-24","pret":0.001,"close":50.02}
{"ticker":"CCE","date":"2015-12-28","pret":-0.0012,"close":49.7}
{"ticker":"CCE","date":"2015-12-29","pret":0,"close":49.93}
{"ticker":"CCE","date":"2015-12-30","pret":0.0012,"close":49.62}
{"ticker":"CCE","date":"2015-12-31","pret":-0.01186,"close":49.24}
{"ticker":"CCE","date":"2016-01-04","pret":-0.02374,"close":48.65}
{"ticker":"CCE","date":"2016-01-05","pret":0.00887,"close":47.95}
{"ticker":"CCG","date":"2015-01-02","pret":-0.00812,"close":7.45}
{"ticker":"CCG","date":"2015-01-05","pret":0.01081,"close":7.4}
{"ticker":"CCG","date":"2015-01-06","pret":-0.00269,"close":7.29}
{"ticker":"CCG","date":"2015-01-07","pret":-0.0122,"close":7.37}
{"ticker":"CCG","date":"2015-01-08","pret":0.0095,"close":7.43}
{"ticker":"CCG","date":"2015-01-09","pret":0.00673,"close":7.32}
{"ticker":"CCG","date":"2015-01-12","pret":-0.02171,"close":7.23}
{"ticker":"CCG","date":"2015-01-13","pret":-0.0055,"close":7}
{"ticker":"CCG","date":"2015-01-14","pret":-0.03795,"close":6.99}
{"ticker":"CCG","date":"2015-01-15","pret":0,"close":6.97}
{"ticker":"CCG","date":"2015-01-16","pret":-0.00431,"close":7.18}
{"ticker":"CCG","date":"2015-01-20","pret":0.02697,"close":6.87}
{"ticker":"CCG","date":"2015-01-21","pret":-0.03855,"close":6.94}
{"ticker":"CCG","date":"2015-01-22","pret":0.01588,"close":7.01}
{"ticker":"CCG","date":"2015-01-23","pret":0.00143,"close":6.88}
{"ticker":"CCG","date":"2015-01-26","pret":-0.02169,"close":7.01}
{"ticker":"CCG","date":"2015-01-27","pret":0.01739,"close":7.01}
{"ticker":"CCG","date":"2015-01-28","pret":0.01143,"close":6.96}
{"ticker":"CCG","date":"2015-01-29","pret":-0.0057,"close":7.05}
{"ticker":"CCG","date":"2015-01-30","pret":-0.00286,"close":6.89}
{"ticker":"CCG","date":"2015-02-02","pret":-0.00719,"close":6.95}
{"ticker":"CCG","date":"2015-02-03","pret":0.00862,"close":7.2}
{"ticker":"CCG","date":"2015-02-04","pret":0.02123,"close":7.25}
{"ticker":"CCG","date":"2015-02-05","pret":0.01529,"close":7.65}
{"ticker":"CCG","date":"2015-02-06","pret":0.04978,"close":7.4}
{"ticker":"CCG","date":"2015-02-09","pret":-0.03336,"close":7.25}
{"ticker":"CCG","date":"2015-02-10","pret":-0.00954,"close":7.17}
{"ticker":"CCG","date":"2015-02-11","pret":-0.01936,"close":7.04}
{"ticker":"CCG","date":"2015-02-12","pret":-0.0169,"close":7.09}
{"ticker":"CCG","date":"2015-02-13","pret":0.00284,"close":7.01}
{"ticker":"CCG","date":"2015-02-17","pret":0.06312,"close":7.83}
{"ticker":"CCG","date":"2015-02-18","pret":0.03528,"close":7.89}
{"ticker":"CCG","date":"2015-02-19","pret":0.00512,"close":7.91}
{"ticker":"CCG","date":"2015-02-20","pret":0.01143,"close":7.87}
{"ticker":"CCG","date":"2015-02-23","pret":-0.00888,"close":7.93}
{"ticker":"CCG","date":"2015-02-24","pret":0.00127,"close":7.86}
{"ticker":"CCG","date":"2015-02-25","pret":-0.0051,"close":7.8}
{"ticker":"CCG","date":"2015-02-26","pret":-0.00899,"close":7.69}
{"ticker":"CCG","date":"2015-02-27","pret":0.00258,"close":7.79}
{"ticker":"CCG","date":"2015-03-02","pret":-0.00258,"close":7.91}
{"ticker":"CCG","date":"2015-03-03","pret":0.0217,"close":8.04}
{"ticker":"CCG","date":"2015-03-04","pret":0.0088,"close":7.86}
{"ticker":"CCG","date":"2015-03-05","pret":-0.0164,"close":7.86}
{"ticker":"CCG","date":"2015-03-06","pret":-0.01538,"close":7.68}
{"ticker":"CCG","date":"2015-03-09","pret":-0.00648,"close":7.7}
{"ticker":"CCG","date":"2015-03-10","pret":-0.00783,"close":7.73}
{"ticker":"CCG","date":"2015-03-11","pret":0.01689,"close":7.71}
{"ticker":"CCG","date":"2015-03-12","pret":0.00257,"close":7.74}
{"ticker":"CCG","date":"2015-03-13","pret":-0.00904,"close":7.76}
{"ticker":"CCG","date":"2015-03-16","pret":0.01161,"close":7.82}
{"ticker":"CCG","date":"2015-03-17","pret":0.00766,"close":7.85}
{"ticker":"CCG","date":"2015-03-18","pret":-0.0051,"close":7.95}
{"ticker":"CCG","date":"2015-03-19","pret":0.01018,"close":7.87}
{"ticker":"CCG","date":"2015-03-20","pret":-0.02046,"close":7.75}
{"ticker":"CCG","date":"2015-03-23","pret":-0.00259,"close":7.68}
{"ticker":"CCG","date":"2015-03-24","pret":-0.0065,"close":7.63}
{"ticker":"CCG","date":"2015-03-25","pret":0,"close":7.33}
{"ticker":"CCG","date":"2015-03-26","pret":-0.04807,"close":7.21}
{"ticker":"CCG","date":"2015-03-27","pret":-0.01377,"close":7.23}
{"ticker":"CCG","date":"2015-03-30","pret":0.00415,"close":7.44}
{"ticker":"CCG","date":"2015-03-31","pret":0.01915,"close":7.16}
{"ticker":"CCG","date":"2015-04-01","pret":-0.20037,"close":6.46}
{"ticker":"CCG","date":"2015-04-02","pret":0.06412,"close":6.85}
{"ticker":"CCG","date":"2015-04-06","pret":0.06172,"close":7.08}
{"ticker":"CCG","date":"2015-04-07","pret":0.03585,"close":7.03}
{"ticker":"CCG","date":"2015-04-08","pret":-0.00707,"close":7.02}
{"ticker":"CCG","date":"2015-04-09","pret":-0.00998,"close":6.85}
{"ticker":"CCG","date":"2015-04-10","pret":-0.00863,"close":6.85}
{"ticker":"CCG","date":"2015-04-13","pret":-0.01456,"close":6.8}
{"ticker":"CCG","date":"2015-04-14","pret":0.00146,"close":6.78}
{"ticker":"CCG","date":"2015-04-15","pret":-0.0103,"close":6.67}
{"ticker":"CCG","date":"2015-04-16","pret":-0.0119,"close":6.6}
{"ticker":"CCG","date":"2015-04-17","pret":-0.0166,"close":6.48}
{"ticker":"CCG","date":"2015-04-20","pret":-0.01225,"close":6.43}
{"ticker":"CCG","date":"2015-04-21","pret":-0.00309,"close":6.62}
{"ticker":"CCG","date":"2015-04-22","pret":0.02292,"close":6.66}
{"ticker":"CCG","date":"2015-04-23","pret":0.00302,"close":6.58}
{"ticker":"CCG","date":"2015-04-24","pret":-0.00604,"close":6.48}
{"ticker":"CCG","date":"2015-04-27","pret":-0.0122,"close":6.5}
{"ticker":"CCG","date":"2015-04-28","pret":0.00306,"close":6.49}
{"ticker":"CCG","date":"2015-04-29","pret":-0.01696,"close":6.37}
{"ticker":"CCG","date":"2015-04-30","pret":-0.00938,"close":6.33}
{"ticker":"CCG","date":"2015-05-01","pret":-0.00314,"close":6.32}
{"ticker":"CCG","date":"2015-05-04","pret":-0.00316,"close":6.35}
{"ticker":"CCG","date":"2015-05-05","pret":0.00787,"close":6.21}
{"ticker":"CCG","date":"2015-05-06","pret":-0.02219,"close":6.14}
{"ticker":"CCG","date":"2015-05-07","pret":-0.01616,"close":6.29}
{"ticker":"CCG","date":"2015-05-08","pret":0.03991,"close":6.3}
{"ticker":"CCG","date":"2015-05-11","pret":-0.01736,"close":6.26}
{"ticker":"CCG","date":"2015-05-12","pret":-0.00639,"close":6.23}
{"ticker":"CCG","date":"2015-05-13","pret":0.00639,"close":6.18}
{"ticker":"CCG","date":"2015-05-14","pret":-0.01282,"close":6.26}
{"ticker":"CCG","date":"2015-05-15","pret":0.01282,"close":6.3}
{"ticker":"CCG","date":"2015-05-18","pret":0.00159,"close":6.23}
{"ticker":"CCG","date":"2015-05-19","pret":-0.01119,"close":6.19}
{"ticker":"CCG","date":"2015-05-20","pret":-0.00645,"close":5.97}
{"ticker":"CCG","date":"2015-05-21","pret":-0.03625,"close":5.98}
{"ticker":"CCG","date":"2015-05-22","pret":0,"close":6.06}
{"ticker":"CCG","date":"2015-05-26","pret":0.01168,"close":6}
{"ticker":"CCG","date":"2015-05-27","pret":-0.00499,"close":5.99}
{"ticker":"CCG","date":"2015-05-28","pret":-0.00501,"close":5.82}
{"ticker":"CCG","date":"2015-05-29","pret":-0.02202,"close":5.66}
{"ticker":"CCG","date":"2015-06-01","pret":-0.02602,"close":5.6}
{"ticker":"CCG","date":"2015-06-02","pret":-0.01773,"close":5.58}
{"ticker":"CCG","date":"2015-06-03","pret":-0.00718,"close":5.52}
{"ticker":"CCG","date":"2015-06-04","pret":-0.00905,"close":5.57}
{"ticker":"CCG","date":"2015-06-05","pret":0.00363,"close":5.49}
{"ticker":"CCG","date":"2015-06-08","pret":-0.0091,"close":5.48}
{"ticker":"CCG","date":"2015-06-09","pret":-0.00183,"close":5.41}
{"ticker":"CCG","date":"2015-06-10","pret":-0.00183,"close":5.37}
{"ticker":"CCG","date":"2015-06-11","pret":-0.01293,"close":5.45}
{"ticker":"CCG","date":"2015-06-12","pret":0.01293,"close":5.4}
{"ticker":"CCG","date":"2015-06-15","pret":-0.01107,"close":5.42}
{"ticker":"CCG","date":"2015-06-16","pret":0.00923,"close":5.42}
{"ticker":"CCG","date":"2015-06-17","pret":-0.00553,"close":5.54}
{"ticker":"CCG","date":"2015-06-18","pret":0.02735,"close":5.71}
{"ticker":"CCG","date":"2015-06-19","pret":0.02662,"close":5.81}
{"ticker":"CCG","date":"2015-06-22","pret":0.01908,"close":5.57}
{"ticker":"CCG","date":"2015-06-23","pret":-0.04032,"close":5.63}
{"ticker":"CCG","date":"2015-06-24","pret":0.0089,"close":5.57}
{"ticker":"CCG","date":"2015-06-25","pret":-0.01249,"close":5.6}
{"ticker":"CCG","date":"2015-06-26","pret":0.00537,"close":5.7}
{"ticker":"CCG","date":"2015-06-29","pret":0.01594,"close":5.56}
{"ticker":"CCG","date":"2015-06-30","pret":-0.01594,"close":5.54}
{"ticker":"CCG","date":"2015-07-01","pret":-0.00717,"close":5.59}
{"ticker":"CCG","date":"2015-07-02","pret":0.01251,"close":5.72}
{"ticker":"CCG","date":"2015-07-06","pret":0.00884,"close":5.6}
{"ticker":"CCG","date":"2015-07-07","pret":-0.01062,"close":5.59}
{"ticker":"CCG","date":"2015-07-08","pret":-0.01253,"close":5.46}
{"ticker":"CCG","date":"2015-07-09","pret":-0.00905,"close":5.56}
{"ticker":"CCG","date":"2015-07-10","pret":0.01444,"close":5.61}
{"ticker":"CCG","date":"2015-07-13","pret":0.01247,"close":5.63}
{"ticker":"CCG","date":"2015-07-14","pret":-0.0071,"close":5.63}
{"ticker":"CCG","date":"2015-07-15","pret":-0.00178,"close":5.59}
{"ticker":"CCG","date":"2015-07-16","pret":0.00889,"close":6.59}
{"ticker":"CCG","date":"2015-07-17","pret":0.14781,"close":6.39}
{"ticker":"CCG","date":"2015-07-20","pret":-0.02944,"close":6.38}
{"ticker":"CCG","date":"2015-07-21","pret":0.00314,"close":6.36}
{"ticker":"CCG","date":"2015-07-22","pret":-0.00471,"close":6.37}
{"ticker":"CCG","date":"2015-07-23","pret":0,"close":6.37}
{"ticker":"CCG","date":"2015-07-24","pret":-0.00158,"close":6.19}
{"ticker":"CCG","date":"2015-07-27","pret":-0.02556,"close":6.16}
{"ticker":"CCG","date":"2015-07-28","pret":-0.00324,"close":6.08}
{"ticker":"CCG","date":"2015-07-29","pret":-0.02133,"close":6.06}
{"ticker":"CCG","date":"2015-07-30","pret":0.00331,"close":5.82}
{"ticker":"CCG","date":"2015-07-31","pret":-0.03362,"close":5.7}
{"ticker":"CCG","date":"2015-08-03","pret":-0.02422,"close":5.72}
{"ticker":"CCG","date":"2015-08-04","pret":0.0035,"close":5.7}
{"ticker":"CCG","date":"2015-08-05","pret":-0.0035,"close":5.58}
{"ticker":"CCG","date":"2015-08-06","pret":-0.02842,"close":5.57}
{"ticker":"CCG","date":"2015-08-07","pret":-0.00723,"close":5.57}
{"ticker":"CCG","date":"2015-08-10","pret":0.0162,"close":5.56}
{"ticker":"CCG","date":"2015-08-11","pret":-0.01258,"close":5.58}
{"ticker":"CCG","date":"2015-08-12","pret":0,"close":5.59}
{"ticker":"CCG","date":"2015-08-13","pret":0.009,"close":5.56}
{"ticker":"CCG","date":"2015-08-14","pret":-0.00719,"close":5.58}
{"ticker":"CCG","date":"2015-08-17","pret":0.0018,"close":5.65}
{"ticker":"CCG","date":"2015-08-18","pret":0.01786,"close":5.66}
{"ticker":"CCG","date":"2015-08-19","pret":-0.0071,"close":5.65}
{"ticker":"CCG","date":"2015-08-20","pret":0.00178,"close":5.64}
{"ticker":"CCG","date":"2015-08-21","pret":-0.01073,"close":5.57}
{"ticker":"CCG","date":"2015-08-24","pret":-0.01815,"close":5.2}
{"ticker":"CCG","date":"2015-08-25","pret":-0.02786,"close":5.06}
{"ticker":"CCG","date":"2015-08-26","pret":-0.02866,"close":5.2}
{"ticker":"CCG","date":"2015-08-27","pret":0.01156,"close":5.23}
{"ticker":"CCG","date":"2015-08-28","pret":0.00573,"close":5.2}
{"ticker":"CCG","date":"2015-08-31","pret":-0.01342,"close":5.17}
{"ticker":"CCG","date":"2015-09-01","pret":-0.01949,"close":5.07}
{"ticker":"CCG","date":"2015-09-02","pret":0.00589,"close":5.09}
{"ticker":"CCG","date":"2015-09-03","pret":0.00196,"close":5.05}
{"ticker":"CCG","date":"2015-09-04","pret":-0.02372,"close":4.96}
{"ticker":"CCG","date":"2015-09-08","pret":0.00399,"close":4.91}
{"ticker":"CCG","date":"2015-09-09","pret":-0.01404,"close":4.87}
{"ticker":"CCG","date":"2015-09-10","pret":-0.0122,"close":4.77}
{"ticker":"CCG","date":"2015-09-11","pret":-0.02694,"close":4.82}
{"ticker":"CCG","date":"2015-09-14","pret":0.01667,"close":4.78}
{"ticker":"CCG","date":"2015-09-15","pret":-0.01877,"close":4.81}
{"ticker":"CCG","date":"2015-09-16","pret":0.01047,"close":4.85}
{"ticker":"CCG","date":"2015-09-17","pret":0.01858,"close":4.95}
{"ticker":"CCG","date":"2015-09-18","pret":0.00204,"close":4.95}
{"ticker":"CCG","date":"2015-09-21","pret":0.00407,"close":5.1}
{"ticker":"CCG","date":"2015-09-22","pret":0.03397,"close":5.09}
{"ticker":"CCG","date":"2015-09-23","pret":0.00392,"close":5.19}
{"ticker":"CCG","date":"2015-09-24","pret":0.01553,"close":5.3}
{"ticker":"CCG","date":"2015-09-25","pret":0.02286,"close":5.35}
{"ticker":"CCG","date":"2015-09-28","pret":0.00188,"close":5.33}
{"ticker":"CCG","date":"2015-09-29","pret":-0.00377,"close":5.35}
{"ticker":"CCG","date":"2015-09-30","pret":0.01126,"close":5.32}
{"ticker":"CCG","date":"2015-10-01","pret":-0.00749,"close":5.16}
{"ticker":"CCG","date":"2015-10-02","pret":-0.03637,"close":4.97}
{"ticker":"CCG","date":"2015-10-05","pret":-0.02767,"close":5.21}
{"ticker":"CCG","date":"2015-10-06","pret":0.0393,"close":5.44}
{"ticker":"CCG","date":"2015-10-07","pret":0.04888,"close":5.58}
{"ticker":"CCG","date":"2015-10-08","pret":0.01818,"close":5.78}
{"ticker":"CCG","date":"2015-10-09","pret":0.04578,"close":5.7}
{"ticker":"CCG","date":"2015-10-12","pret":-0.01561,"close":5.76}
{"ticker":"CCG","date":"2015-10-13","pret":-0.00175,"close":5.6}
{"ticker":"CCG","date":"2015-10-14","pret":-0.02124,"close":5.51}
{"ticker":"CCG","date":"2015-10-15","pret":-0.01623,"close":5.65}
{"ticker":"CCG","date":"2015-10-16","pret":0.02691,"close":5.68}
{"ticker":"CCG","date":"2015-10-19","pret":0.17045,"close":6.45}
{"ticker":"CCG","date":"2015-10-20","pret":-0.03958,"close":6.67}
{"ticker":"CCG","date":"2015-10-21","pret":0.03509,"close":6.57}
{"ticker":"CCG","date":"2015-10-22","pret":-0.00451,"close":6.58}
{"ticker":"CCG","date":"2015-10-23","pret":-0.00604,"close":6.58}
{"ticker":"CCG","date":"2015-10-26","pret":-0.01066,"close":6.56}
{"ticker":"CCG","date":"2015-10-27","pret":0.00458,"close":6.61}
{"ticker":"CCG","date":"2015-10-28","pret":0.00759,"close":6.64}
{"ticker":"CCG","date":"2015-10-29","pret":0.00453,"close":6.63}
{"ticker":"CCG","date":"2015-10-30","pret":-0.00302,"close":6.63}
{"ticker":"CCG","date":"2015-11-02","pret":0.02536,"close":6.78}
{"ticker":"CCG","date":"2015-11-03","pret":-0.00591,"close":6.78}
{"ticker":"CCG","date":"2015-11-04","pret":0.00443,"close":6.77}
{"ticker":"CCG","date":"2015-11-05","pret":0,"close":6.72}
{"ticker":"CCG","date":"2015-11-06","pret":-0.01187,"close":6.69}
{"ticker":"CCG","date":"2015-11-09","pret":-0.00599,"close":6.6}
{"ticker":"CCG","date":"2015-11-10","pret":-0.00905,"close":6.6}
{"ticker":"CCG","date":"2015-11-11","pret":0,"close":6.59}
{"ticker":"CCG","date":"2015-11-12","pret":-0.00608,"close":6.53}
{"ticker":"CCG","date":"2015-11-13","pret":-0.00919,"close":6.54}
{"ticker":"CCG","date":"2015-11-16","pret":0.0046,"close":6.54}
{"ticker":"CCG","date":"2015-11-17","pret":0,"close":6.58}
{"ticker":"CCG","date":"2015-11-18","pret":0.00915,"close":6.61}
{"ticker":"CCG","date":"2015-11-19","pret":0.00303,"close":6.65}
{"ticker":"CCG","date":"2015-11-20","pret":0.00754,"close":6.63}
{"ticker":"CCG","date":"2015-11-23","pret":-0.0015,"close":6.6}
{"ticker":"CCG","date":"2015-11-24","pret":0,"close":6.64}
{"ticker":"CCG","date":"2015-11-25","pret":0.006,"close":6.59}
{"ticker":"CCG","date":"2015-11-26"}
{"ticker":"CCG","date":"2015-11-27","pret":-0.01354,"close":6.62}
{"ticker":"CCG","date":"2015-11-30","pret":0.00454,"close":6.7}
{"ticker":"CCG","date":"2015-12-01","pret":0.02532,"close":6.71}
{"ticker":"CCG","date":"2015-12-02","pret":-0.00738,"close":6.67}
{"ticker":"CCG","date":"2015-12-03","pret":-0.01192,"close":6.66}
{"ticker":"CCG","date":"2015-12-04","pret":0.00299,"close":6.7}
{"ticker":"CCG","date":"2015-12-07","pret":0.00447,"close":6.74}
{"ticker":"CCG","date":"2015-12-08","pret":0.00297,"close":6.72}
{"ticker":"CCG","date":"2015-12-09","pret":-0.00297,"close":6.73}
{"ticker":"CCG","date":"2015-12-10","pret":0.00149,"close":6.74}
{"ticker":"CCG","date":"2015-12-11","pret":0,"close":6.73}
{"ticker":"CCG","date":"2015-12-14","pret":0,"close":6.73}
{"ticker":"CCG","date":"2015-12-15","pret":0.00297,"close":6.73}
{"ticker":"CCG","date":"2015-12-16","pret":-0.00297,"close":6.75}
{"ticker":"CCG","date":"2015-12-17"}
{"ticker":"CCG","date":"2015-12-18","pret":0.00593,"close":6.78}
{"ticker":"CCG","date":"2015-12-21","pret":0.00295,"close":6.77}
{"ticker":"CCG","date":"2015-12-22","pret":-0.00295,"close":6.77}
{"ticker":"CCG","date":"2015-12-23","pret":0.00148,"close":6.78}
{"ticker":"CCG","date":"2015-12-24","pret":0.00147,"close":6.79}
{"ticker":"CCG","date":"2015-12-28","pret":-0.00147,"close":6.79}
{"ticker":"CCG","date":"2015-12-29","pret":0.00881,"close":6.8}
{"ticker":"CCG","date":"2015-12-30","pret":-0.0044,"close":6.81}
{"ticker":"CCG","date":"2015-12-31","pret":0,"close":6.8}
{"ticker":"CCG","date":"2016-01-04","pret":-0.00147,"close":6.81}
{"ticker":"CCG","date":"2016-01-05","pret":0.00586,"close":6.83}
{"ticker":"CCI","date":"2015-01-02"}
{"ticker":"CCI","date":"2015-01-05"}
{"ticker":"CCI","date":"2015-01-06"}
{"ticker":"CCI","date":"2015-01-07"}
{"ticker":"CCI","date":"2015-01-08"}
{"ticker":"CCI","date":"2015-01-09"}
{"ticker":"CCI","date":"2015-01-12"}
{"ticker":"CCI","date":"2015-01-13"}
{"ticker":"CCI","date":"2015-01-14"}
{"ticker":"CCI","date":"2015-01-15"}
{"ticker":"CCI","date":"2015-01-16"}
{"ticker":"CCI","date":"2015-01-20"}
{"ticker":"CCI","date":"2015-01-21"}
{"ticker":"CCI","date":"2015-01-22"}
{"ticker":"CCI","date":"2015-01-23"}
{"ticker":"CCI","date":"2015-01-26"}
{"ticker":"CCI","date":"2015-01-27"}
{"ticker":"CCI","date":"2015-01-28"}
{"ticker":"CCI","date":"2015-01-29"}
{"ticker":"CCI","date":"2015-01-30"}
{"ticker":"CCI","date":"2015-02-02"}
{"ticker":"CCI","date":"2015-02-03"}
{"ticker":"CCI","date":"2015-02-04"}
{"ticker":"CCI","date":"2015-02-05"}
{"ticker":"CCI","date":"2015-02-06"}
{"ticker":"CCI","date":"2015-02-09"}
{"ticker":"CCI","date":"2015-02-10"}
{"ticker":"CCI","date":"2015-02-11"}
{"ticker":"CCI","date":"2015-02-12"}
{"ticker":"CCI","date":"2015-02-13"}
{"ticker":"CCI","date":"2015-02-17"}
{"ticker":"CCI","date":"2015-02-18"}
{"ticker":"CCI","date":"2015-02-19"}
{"ticker":"CCI","date":"2015-02-20"}
{"ticker":"CCI","date":"2015-02-23"}
{"ticker":"CCI","date":"2015-02-24"}
{"ticker":"CCI","date":"2015-02-25"}
{"ticker":"CCI","date":"2015-02-26"}
{"ticker":"CCI","date":"2015-02-27"}
{"ticker":"CCI","date":"2015-03-02"}
{"ticker":"CCI","date":"2015-03-03"}
{"ticker":"CCI","date":"2015-03-04"}
{"ticker":"CCI","date":"2015-03-05"}
{"ticker":"CCI","date":"2015-03-06"}
{"ticker":"CCI","date":"2015-03-09"}
{"ticker":"CCI","date":"2015-03-10"}
{"ticker":"CCI","date":"2015-03-11"}
{"ticker":"CCI","date":"2015-03-12"}
{"ticker":"CCI","date":"2015-03-13"}
{"ticker":"CCI","date":"2015-03-16"}
{"ticker":"CCI","date":"2015-03-17"}
{"ticker":"CCI","date":"2015-03-18"}
{"ticker":"CCI","date":"2015-03-19"}
{"ticker":"CCI","date":"2015-03-20"}
{"ticker":"CCI","date":"2015-03-23"}
{"ticker":"CCI","date":"2015-03-24"}
{"ticker":"CCI","date":"2015-03-25"}
{"ticker":"CCI","date":"2015-03-26"}
{"ticker":"CCI","date":"2015-03-27"}
{"ticker":"CCI","date":"2015-03-30"}
{"ticker":"CCI","date":"2015-03-31"}
{"ticker":"CCI","date":"2015-04-01"}
{"ticker":"CCI","date":"2015-04-02"}
{"ticker":"CCI","date":"2015-04-06"}
{"ticker":"CCI","date":"2015-04-07"}
{"ticker":"CCI","date":"2015-04-08"}
{"ticker":"CCI","date":"2015-04-09"}
{"ticker":"CCI","date":"2015-04-10"}
{"ticker":"CCI","date":"2015-04-13"}
{"ticker":"CCI","date":"2015-04-14"}
{"ticker":"CCI","date":"2015-04-15"}
{"ticker":"CCI","date":"2015-04-16"}
{"ticker":"CCI","date":"2015-04-17"}
{"ticker":"CCI","date":"2015-04-20"}
{"ticker":"CCI","date":"2015-04-21"}
{"ticker":"CCI","date":"2015-04-22"}
{"ticker":"CCI","date":"2015-04-23"}
{"ticker":"CCI","date":"2015-04-24"}
{"ticker":"CCI","date":"2015-04-27"}
{"ticker":"CCI","date":"2015-04-28"}
{"ticker":"CCI","date":"2015-04-29"}
{"ticker":"CCI","date":"2015-04-30"}
{"ticker":"CCI","date":"2015-05-01"}
{"ticker":"CCI","date":"2015-05-04"}
{"ticker":"CCI","date":"2015-05-05"}
{"ticker":"CCI","date":"2015-05-06"}
{"ticker":"CCI","date":"2015-05-07"}
{"ticker":"CCI","date":"2015-05-08"}
{"ticker":"CCI","date":"2015-05-11"}
{"ticker":"CCI","date":"2015-05-12"}
{"ticker":"CCI","date":"2015-05-13"}
{"ticker":"CCI","date":"2015-05-14"}
{"ticker":"CCI","date":"2015-05-15"}
{"ticker":"CCI","date":"2015-05-18"}
{"ticker":"CCI","date":"2015-05-19"}
{"ticker":"CCI","date":"2015-05-20"}
{"ticker":"CCI","date":"2015-05-21"}
{"ticker":"CCI","date":"2015-05-22"}
{"ticker":"CCI","date":"2015-05-26"}
{"ticker":"CCI","date":"2015-05-27"}
{"ticker":"CCI","date":"2015-05-28"}
{"ticker":"CCI","date":"2015-05-29"}
{"ticker":"CCI","date":"2015-06-01"}
{"ticker":"CCI","date":"2015-06-02"}
{"ticker":"CCI","date":"2015-06-03"}
{"ticker":"CCI","date":"2015-06-04"}
{"ticker":"CCI","date":"2015-06-05"}
{"ticker":"CCI","date":"2015-06-08"}
{"ticker":"CCI","date":"2015-06-09"}
{"ticker":"CCI","date":"2015-06-10"}
{"ticker":"CCI","date":"2015-06-11"}
{"ticker":"CCI","date":"2015-06-12"}
{"ticker":"CCI","date":"2015-06-15"}
{"ticker":"CCI","date":"2015-06-16"}
{"ticker":"CCI","date":"2015-06-17"}
{"ticker":"CCI","date":"2015-06-18"}
{"ticker":"CCI","date":"2015-06-19"}
{"ticker":"CCI","date":"2015-06-22"}
{"ticker":"CCI","date":"2015-06-23"}
{"ticker":"CCI","date":"2015-06-24"}
{"ticker":"CCI","date":"2015-06-25"}
{"ticker":"CCI","date":"2015-06-26"}
{"ticker":"CCI","date":"2015-06-29"}
{"ticker":"CCI","date":"2015-06-30"}
{"ticker":"CCI","date":"2015-07-01"}
{"ticker":"CCI","date":"2015-07-02"}
{"ticker":"CCI","date":"2015-07-06"}
{"ticker":"CCI","date":"2015-07-07"}
{"ticker":"CCI","date":"2015-07-08"}
{"ticker":"CCI","date":"2015-07-09"}
{"ticker":"CCI","date":"2015-07-10"}
{"ticker":"CCI","date":"2015-07-13"}
{"ticker":"CCI","date":"2015-07-14"}
{"ticker":"CCI","date":"2015-07-15"}
{"ticker":"CCI","date":"2015-07-16"}
{"ticker":"CCI","date":"2015-07-17"}
{"ticker":"CCI","date":"2015-07-20"}
{"ticker":"CCI","date":"2015-07-21"}
{"ticker":"CCI","date":"2015-07-22"}
{"ticker":"CCI","date":"2015-07-23"}
{"ticker":"CCI","date":"2015-07-24"}
{"ticker":"CCI","date":"2015-07-27"}
{"ticker":"CCI","date":"2015-07-28"}
{"ticker":"CCI","date":"2015-07-29"}
{"ticker":"CCI","date":"2015-07-30"}
{"ticker":"CCI","date":"2015-07-31"}
{"ticker":"CCI","date":"2015-08-03"}
{"ticker":"CCI","date":"2015-08-04"}
{"ticker":"CCI","date":"2015-08-05"}
{"ticker":"CCI","date":"2015-08-06"}
{"ticker":"CCI","date":"2015-08-07"}
{"ticker":"CCI","date":"2015-08-10"}
{"ticker":"CCI","date":"2015-08-11"}
{"ticker":"CCI","date":"2015-08-12"}
{"ticker":"CCI","date":"2015-08-13"}
{"ticker":"CCI","date":"2015-08-14"}
{"ticker":"CCI","date":"2015-08-17"}
{"ticker":"CCI","date":"2015-08-18"}
{"ticker":"CCI","date":"2015-08-19"}
{"ticker":"CCI","date":"2015-08-20"}
{"ticker":"CCI","date":"2015-08-21"}
{"ticker":"CCI","date":"2015-08-24"}
{"ticker":"CCI","date":"2015-08-25"}
{"ticker":"CCI","date":"2015-08-26"}
{"ticker":"CCI","date":"2015-08-27"}
{"ticker":"CCI","date":"2015-08-28"}
{"ticker":"CCI","date":"2015-08-31"}
{"ticker":"CCI","date":"2015-09-01"}
{"ticker":"CCI","date":"2015-09-02"}
{"ticker":"CCI","date":"2015-09-03"}
{"ticker":"CCI","date":"2015-09-04"}
{"ticker":"CCI","date":"2015-09-08"}
{"ticker":"CCI","date":"2015-09-09"}
{"ticker":"CCI","date":"2015-09-10"}
{"ticker":"CCI","date":"2015-09-11"}
{"ticker":"CCI","date":"2015-09-14"}
{"ticker":"CCI","date":"2015-09-15"}
{"ticker":"CCI","date":"2015-09-16"}
{"ticker":"CCI","date":"2015-09-17"}
{"ticker":"CCI","date":"2015-09-18"}
{"ticker":"CCI","date":"2015-09-21"}
{"ticker":"CCI","date":"2015-09-22"}
{"ticker":"CCI","date":"2015-09-23"}
{"ticker":"CCI","date":"2015-09-24"}
{"ticker":"CCI","date":"2015-09-25"}
{"ticker":"CCI","date":"2015-09-28"}
{"ticker":"CCI","date":"2015-09-29"}
{"ticker":"CCI","date":"2015-09-30"}
{"ticker":"CCI","date":"2015-10-01"}
{"ticker":"CCI","date":"2015-10-02"}
{"ticker":"CCI","date":"2015-10-05"}
{"ticker":"CCI","date":"2015-10-06"}
{"ticker":"CCI","date":"2015-10-07"}
{"ticker":"CCI","date":"2015-10-08"}
{"ticker":"CCI","date":"2015-10-09"}
{"ticker":"CCI","date":"2015-10-12"}
{"ticker":"CCI","date":"2015-10-13"}
{"ticker":"CCI","date":"2015-10-14"}
{"ticker":"CCI","date":"2015-10-15"}
{"ticker":"CCI","date":"2015-10-16"}
{"ticker":"CCI","date":"2015-10-19"}
{"ticker":"CCI","date":"2015-10-20"}
{"ticker":"CCI","date":"2015-10-21"}
{"ticker":"CCI","date":"2015-10-22"}
{"ticker":"CCI","date":"2015-10-23"}
{"ticker":"CCI","date":"2015-10-26"}
{"ticker":"CCI","date":"2015-10-27"}
{"ticker":"CCI","date":"2015-10-28"}
{"ticker":"CCI","date":"2015-10-29"}
{"ticker":"CCI","date":"2015-10-30"}
{"ticker":"CCI","date":"2015-11-02"}
{"ticker":"CCI","date":"2015-11-03"}
{"ticker":"CCI","date":"2015-11-04"}
{"ticker":"CCI","date":"2015-11-05"}
{"ticker":"CCI","date":"2015-11-06"}
{"ticker":"CCI","date":"2015-11-09"}
{"ticker":"CCI","date":"2015-11-10"}
{"ticker":"CCI","date":"2015-11-11"}
{"ticker":"CCI","date":"2015-11-12"}
{"ticker":"CCI","date":"2015-11-13"}
{"ticker":"CCI","date":"2015-11-16"}
{"ticker":"CCI","date":"2015-11-17"}
{"ticker":"CCI","date":"2015-11-18"}
{"ticker":"CCI","date":"2015-11-19"}
{"ticker":"CCI","date":"2015-11-20"}
{"ticker":"CCI","date":"2015-11-23"}
{"ticker":"CCI","date":"2015-11-24"}
{"ticker":"CCI","date":"2015-11-25"}
{"ticker":"CCI","date":"2015-11-26"}
{"ticker":"CCI","date":"2015-11-27"}
{"ticker":"CCI","date":"2015-11-30"}
{"ticker":"CCI","date":"2015-12-01"}
{"ticker":"CCI","date":"2015-12-02"}
{"ticker":"CCI","date":"2015-12-03"}
{"ticker":"CCI","date":"2015-12-04"}
{"ticker":"CCI","date":"2015-12-07"}
{"ticker":"CCI","date":"2015-12-08"}
{"ticker":"CCI","date":"2015-12-09"}
{"ticker":"CCI","date":"2015-12-10"}
{"ticker":"CCI","date":"2015-12-11"}
{"ticker":"CCI","date":"2015-12-14"}
{"ticker":"CCI","date":"2015-12-15"}
{"ticker":"CCI","date":"2015-12-16"}
{"ticker":"CCI","date":"2015-12-17"}
{"ticker":"CCI","date":"2015-12-18"}
{"ticker":"CCI","date":"2015-12-21"}
{"ticker":"CCI","date":"2015-12-22"}
{"ticker":"CCI","date":"2015-12-23"}
{"ticker":"CCI","date":"2015-12-24"}
{"ticker":"CCI","date":"2015-12-28"}
{"ticker":"CCI","date":"2015-12-29"}
{"ticker":"CCI","date":"2015-12-30"}
{"ticker":"CCI","date":"2015-12-31"}
{"ticker":"CCI","date":"2016-01-04"}
{"ticker":"CCI","date":"2016-01-05"}
{"ticker":"CCK","date":"2015-01-02","pret":-0.01656,"close":50.67}
{"ticker":"CCK","date":"2015-01-05","pret":-0.01245,"close":49.8}
{"ticker":"CCK","date":"2015-01-06","pret":-0.02559,"close":47.86}
{"ticker":"CCK","date":"2015-01-07","pret":-0.01667,"close":48.21}
{"ticker":"CCK","date":"2015-01-08","pret":0.00062,"close":48.81}
{"ticker":"CCK","date":"2015-01-09","pret":0.01482,"close":47.65}
{"ticker":"CCK","date":"2015-01-12","pret":-0.02797,"close":47.66}
{"ticker":"CCK","date":"2015-01-13","pret":0.01004,"close":47.34}
{"ticker":"CCK","date":"2015-01-14","pret":-0.02464,"close":47.44}
{"ticker":"CCK","date":"2015-01-15","pret":0.01649,"close":46.56}
{"ticker":"CCK","date":"2015-01-16","pret":-0.02398,"close":46.21}
{"ticker":"CCK","date":"2015-01-20","pret":-0.0069,"close":46.66}
{"ticker":"CCK","date":"2015-01-21","pret":0.00604,"close":47.13}
{"ticker":"CCK","date":"2015-01-22","pret":0.02232,"close":47.69}
{"ticker":"CCK","date":"2015-01-23","pret":-0.00084,"close":46.19}
{"ticker":"CCK","date":"2015-01-26","pret":-0.02558,"close":45.91}
{"ticker":"CCK","date":"2015-01-27","pret":-0.01786,"close":45.65}
{"ticker":"CCK","date":"2015-01-28","pret":0.01049,"close":44.93}
{"ticker":"CCK","date":"2015-01-29","pret":-0.01888,"close":44.33}
{"ticker":"CCK","date":"2015-01-30","pret":-0.02582,"close":44.31}
{"ticker":"CCK","date":"2015-02-02","pret":0.01131,"close":44.75}
{"ticker":"CCK","date":"2015-02-03","pret":0.01074,"close":45.35}
{"ticker":"CCK","date":"2015-02-04","pret":0.00886,"close":45.74}
{"ticker":"CCK","date":"2015-02-05","pret":0.05679,"close":48.06}
{"ticker":"CCK","date":"2015-02-06","pret":0.00104,"close":47.14}
{"ticker":"CCK","date":"2015-02-09","pret":-0.02807,"close":46.8}
{"ticker":"CCK","date":"2015-02-10","pret":0.0064,"close":50.33}
{"ticker":"CCK","date":"2015-02-11","pret":0.07021,"close":49.55}
{"ticker":"CCK","date":"2015-02-12","pret":-0.01317,"close":49.91}
{"ticker":"CCK","date":"2015-02-13","pret":0.00581,"close":50.65}
{"ticker":"CCK","date":"2015-02-17","pret":0.0018,"close":50.21}
{"ticker":"CCK","date":"2015-02-18","pret":0.001,"close":52.13}
{"ticker":"CCK","date":"2015-02-19","pret":0.03925,"close":51.57}
{"ticker":"CCK","date":"2015-02-20","pret":-0.01583,"close":51.72}
{"ticker":"CCK","date":"2015-02-23","pret":0.00117,"close":52.23}
{"ticker":"CCK","date":"2015-02-24","pret":0.01255,"close":52.12}
{"ticker":"CCK","date":"2015-02-25","pret":0.0023,"close":52.55}
{"ticker":"CCK","date":"2015-02-26","pret":0.00611,"close":52.79}
{"ticker":"CCK","date":"2015-02-27","pret":0.00569,"close":53}
{"ticker":"CCK","date":"2015-03-02","pret":-0.00398,"close":53.13}
{"ticker":"CCK","date":"2015-03-03","pret":0.0134,"close":53.01}
{"ticker":"CCK","date":"2015-03-04","pret":-0.0115,"close":52.32}
{"ticker":"CCK","date":"2015-03-05","pret":-0.00456,"close":51.69}
{"ticker":"CCK","date":"2015-03-06","pret":-0.02001,"close":50.76}
{"ticker":"CCK","date":"2015-03-09","pret":-0.01252,"close":50.86}
{"ticker":"CCK","date":"2015-03-10","pret":-0.00592,"close":50.52}
{"ticker":"CCK","date":"2015-03-11","pret":-0.00516,"close":50.21}
{"ticker":"CCK","date":"2015-03-12","pret":0.00139,"close":51.01}
{"ticker":"CCK","date":"2015-03-13","pret":0.01008,"close":50.15}
{"ticker":"CCK","date":"2015-03-16","pret":-0.01088,"close":51}
{"ticker":"CCK","date":"2015-03-17","pret":0.00871,"close":51.03}
{"ticker":"CCK","date":"2015-03-18","pret":0.00629,"close":53.25}
{"ticker":"CCK","date":"2015-03-19","pret":0.03692,"close":52.9}
{"ticker":"CCK","date":"2015-03-20","pret":0.0017,"close":53.09}
{"ticker":"CCK","date":"2015-03-23","pret":0.00357,"close":52.95}
{"ticker":"CCK","date":"2015-03-24","pret":-0.00773,"close":53.2}
{"ticker":"CCK","date":"2015-03-25","pret":0.00623,"close":52.03}
{"ticker":"CCK","date":"2015-03-26","pret":-0.02572,"close":51.8}
{"ticker":"CCK","date":"2015-03-27","pret":-0.00309,"close":52.03}
{"ticker":"CCK","date":"2015-03-30","pret":0.01803,"close":53.67}
{"ticker":"CCK","date":"2015-03-31","pret":0.02237,"close":54.02}
{"ticker":"CCK","date":"2015-04-01","pret":0.00759,"close":54.16}
{"ticker":"CCK","date":"2015-04-02","pret":-0.00055,"close":54.1}
{"ticker":"CCK","date":"2015-04-06","pret":-0.00407,"close":55.07}
{"ticker":"CCK","date":"2015-04-07","pret":0.01909,"close":54.93}
{"ticker":"CCK","date":"2015-04-08","pret":-0.00346,"close":55.45}
{"ticker":"CCK","date":"2015-04-09","pret":0.00999,"close":55.22}
{"ticker":"CCK","date":"2015-04-10","pret":-0.01676,"close":54.72}
{"ticker":"CCK","date":"2015-04-13","pret":0.00147,"close":54.71}
{"ticker":"CCK","date":"2015-04-14","pret":0.00458,"close":54.7}
{"ticker":"CCK","date":"2015-04-15","pret":-0.0011,"close":54.43}
{"ticker":"CCK","date":"2015-04-16","pret":-0.00568,"close":54.15}
{"ticker":"CCK","date":"2015-04-17","pret":-0.01463,"close":54.33}
{"ticker":"CCK","date":"2015-04-20","pret":0.0172,"close":54.33}
{"ticker":"CCK","date":"2015-04-21","pret":0.01511,"close":54.56}
{"ticker":"CCK","date":"2015-04-22","pret":-0.01474,"close":54.75}
{"ticker":"CCK","date":"2015-04-23","pret":0.00165,"close":54.84}
{"ticker":"CCK","date":"2015-04-24","pret":0.00729,"close":55.29}
{"ticker":"CCK","date":"2015-04-27","pret":0.00832,"close":55.2}
{"ticker":"CCK","date":"2015-04-28","pret":-0.00669,"close":55.23}
{"ticker":"CCK","date":"2015-04-29","pret":-0.00491,"close":54.64}
{"ticker":"CCK","date":"2015-04-30","pret":-0.01063,"close":54.26}
{"ticker":"CCK","date":"2015-05-01","pret":-0.00129,"close":55.24}
{"ticker":"CCK","date":"2015-05-04","pret":0.0237,"close":55.24}
{"ticker":"CCK","date":"2015-05-05","pret":-0.00307,"close":54.52}
{"ticker":"CCK","date":"2015-05-06","pret":-0.01054,"close":54.63}
{"ticker":"CCK","date":"2015-05-07","pret":-0.00531,"close":54.48}
{"ticker":"CCK","date":"2015-05-08","pret":0.00513,"close":54.91}
{"ticker":"CCK","date":"2015-05-11","pret":0.00055,"close":55.13}
{"ticker":"CCK","date":"2015-05-12","pret":0.00292,"close":54.22}
{"ticker":"CCK","date":"2015-05-13","pret":-0.00841,"close":54.52}
{"ticker":"CCK","date":"2015-05-14","pret":0.00768,"close":55.26}
{"ticker":"CCK","date":"2015-05-15","pret":0.00997,"close":55.22}
{"ticker":"CCK","date":"2015-05-18","pret":-0.00452,"close":56.63}
{"ticker":"CCK","date":"2015-05-19","pret":0.02664,"close":56.59}
{"ticker":"CCK","date":"2015-05-20","pret":0.00176,"close":56.56}
{"ticker":"CCK","date":"2015-05-21","pret":-0.00547,"close":56.34}
{"ticker":"CCK","date":"2015-05-22","pret":-0.00408,"close":55.94}
{"ticker":"CCK","date":"2015-05-26","pret":-0.01018,"close":55.67}
{"ticker":"CCK","date":"2015-05-27","pret":0.0009,"close":56.35}
{"ticker":"CCK","date":"2015-05-28","pret":0.0123,"close":55.99}
{"ticker":"CCK","date":"2015-05-29","pret":-0.01302,"close":55.29}
{"ticker":"CCK","date":"2015-06-01","pret":-0.00703,"close":55.31}
{"ticker":"CCK","date":"2015-06-02","pret":-0.00272,"close":54.69}
{"ticker":"CCK","date":"2015-06-03","pret":-0.00764,"close":55.28}
{"ticker":"CCK","date":"2015-06-04","pret":0.00128,"close":54.92}
{"ticker":"CCK","date":"2015-06-05","pret":-0.00402,"close":55.71}
{"ticker":"CCK","date":"2015-06-08","pret":0.0187,"close":55.52}
{"ticker":"CCK","date":"2015-06-09","pret":-0.00432,"close":55.55}
{"ticker":"CCK","date":"2015-06-10","pret":0.00684,"close":55.91}
{"ticker":"CCK","date":"2015-06-11","pret":0.00608,"close":56.46}
{"ticker":"CCK","date":"2015-06-12","pret":0.00107,"close":55.88}
{"ticker":"CCK","date":"2015-06-15","pret":-0.01761,"close":55.2}
{"ticker":"CCK","date":"2015-06-16","pret":0.00054,"close":54.93}
{"ticker":"CCK","date":"2015-06-17","pret":-0.00163,"close":54.98}
{"ticker":"CCK","date":"2015-06-18","pret":0.00036,"close":55.47}
{"ticker":"CCK","date":"2015-06-19","pret":0.00579,"close":55.23}
{"ticker":"CCK","date":"2015-06-22","pret":0.00036,"close":55.46}
{"ticker":"CCK","date":"2015-06-23","pret":0.00072,"close":55.19}
{"ticker":"CCK","date":"2015-06-24","pret":-0.00814,"close":54.54}
{"ticker":"CCK","date":"2015-06-25","pret":-0.00528,"close":54.33}
{"ticker":"CCK","date":"2015-06-26","pret":-0.00568,"close":54.62}
{"ticker":"CCK","date":"2015-06-29","pret":-0.007,"close":53.56}
{"ticker":"CCK","date":"2015-06-30","pret":-0.00111,"close":52.91}
{"ticker":"CCK","date":"2015-07-01","pret":-0.00911,"close":54.12}
{"ticker":"CCK","date":"2015-07-02","pret":0.01373,"close":53.78}
{"ticker":"CCK","date":"2015-07-06","pret":-0.01785,"close":53.16}
{"ticker":"CCK","date":"2015-07-07","pret":-0.00113,"close":53.53}
{"ticker":"CCK","date":"2015-07-08","pret":-0.00132,"close":52.39}
{"ticker":"CCK","date":"2015-07-09","pret":-0.00566,"close":52.72}
{"ticker":"CCK","date":"2015-07-10","pret":0.0066,"close":53.89}
{"ticker":"CCK","date":"2015-07-13","pret":0.01824,"close":54.21}
{"ticker":"CCK","date":"2015-07-14","pret":0.00258,"close":54.32}
{"ticker":"CCK","date":"2015-07-15","pret":-0.00055,"close":53.9}
{"ticker":"CCK","date":"2015-07-16","pret":0.00404,"close":54.89}
{"ticker":"CCK","date":"2015-07-17","pret":0.0113,"close":54.3}
{"ticker":"CCK","date":"2015-07-20","pret":-0.01996,"close":53.34}
{"ticker":"CCK","date":"2015-07-21","pret":-0.05983,"close":52.54}
{"ticker":"CCK","date":"2015-07-22","pret":0.03074,"close":52.21}
{"ticker":"CCK","date":"2015-07-23","pret":-0.00229,"close":51.03}
{"ticker":"CCK","date":"2015-07-24","pret":-0.02532,"close":50.6}
{"ticker":"CCK","date":"2015-07-27","pret":-0.01738,"close":49.97}
{"ticker":"CCK","date":"2015-07-28","pret":0.00179,"close":50.92}
{"ticker":"CCK","date":"2015-07-29","pret":0.01028,"close":51.77}
{"ticker":"CCK","date":"2015-07-30","pret":0.0096,"close":51.98}
{"ticker":"CCK","date":"2015-07-31","pret":0.0147,"close":51.51}
{"ticker":"CCK","date":"2015-08-03","pret":-0.01314,"close":50.99}
{"ticker":"CCK","date":"2015-08-04","pret":-0.00997,"close":51.24}
{"ticker":"CCK","date":"2015-08-05","pret":0.01095,"close":51.41}
{"ticker":"CCK","date":"2015-08-06","pret":-0.00312,"close":51.25}
{"ticker":"CCK","date":"2015-08-07","pret":0,"close":51.21}
{"ticker":"CCK","date":"2015-08-10","pret":-0.00137,"close":52.33}
{"ticker":"CCK","date":"2015-08-11","pret":0.01049,"close":51.69}
{"ticker":"CCK","date":"2015-08-12","pret":-0.01166,"close":51.11}
{"ticker":"CCK","date":"2015-08-13","pret":0.0002,"close":51.25}
{"ticker":"CCK","date":"2015-08-14","pret":-0.00117,"close":52.79}
{"ticker":"CCK","date":"2015-08-17","pret":0.02569,"close":52.95}
{"ticker":"CCK","date":"2015-08-18","pret":0.00476,"close":52.67}
{"ticker":"CCK","date":"2015-08-19","pret":-0.008,"close":51.82}
{"ticker":"CCK","date":"2015-08-20","pret":-0.01912,"close":51.01}
{"ticker":"CCK","date":"2015-08-21","pret":-0.01771,"close":49.75}
{"ticker":"CCK","date":"2015-08-24","pret":-0.06077,"close":48.22}
{"ticker":"CCK","date":"2015-08-25","pret":0.03707,"close":48.22}
{"ticker":"CCK","date":"2015-08-26","pret":-0.00632,"close":49}
{"ticker":"CCK","date":"2015-08-27","pret":0.01462,"close":50.58}
{"ticker":"CCK","date":"2015-08-28","pret":0.01441,"close":50.74}
{"ticker":"CCK","date":"2015-08-31","pret":-0.0004,"close":49.57}
{"ticker":"CCK","date":"2015-09-01","pret":-0.03253,"close":48.26}
{"ticker":"CCK","date":"2015-09-02","pret":0.0039,"close":48.81}
{"ticker":"CCK","date":"2015-09-03","pret":0.0049,"close":49.52}
{"ticker":"CCK","date":"2015-09-04","pret":-0.00818,"close":48.72}
{"ticker":"CCK","date":"2015-09-08","pret":0.01588,"close":49.87}
{"ticker":"CCK","date":"2015-09-09","pret":0.01404,"close":49.52}
{"ticker":"CCK","date":"2015-09-10","pret":-0.01566,"close":49.38}
{"ticker":"CCK","date":"2015-09-11","pret":-0.00466,"close":49.03}
{"ticker":"CCK","date":"2015-09-14","pret":-0.00796,"close":48.39}
{"ticker":"CCK","date":"2015-09-15","pret":-0.01528,"close":48.68}
{"ticker":"CCK","date":"2015-09-16","pret":0.012,"close":49.32}
{"ticker":"CCK","date":"2015-09-17","pret":0.00962,"close":49.06}
{"ticker":"CCK","date":"2015-09-18","pret":-0.01312,"close":48.76}
{"ticker":"CCK","date":"2015-09-21","pret":0.01108,"close":48.59}
{"ticker":"CCK","date":"2015-09-22","pret":-0.02437,"close":47.29}
{"ticker":"CCK","date":"2015-09-23","pret":-0.0103,"close":46.42}
{"ticker":"CCK","date":"2015-09-24","pret":-0.02589,"close":46.33}
{"ticker":"CCK","date":"2015-09-25","pret":0.01228,"close":46.35}
{"ticker":"CCK","date":"2015-09-28","pret":-0.0151,"close":45.1}
{"ticker":"CCK","date":"2015-09-29","pret":-0.01688,"close":45.01}
{"ticker":"CCK","date":"2015-09-30","pret":0.00639,"close":45.75}
{"ticker":"CCK","date":"2015-10-01","pret":0.00744,"close":45.95}
{"ticker":"CCK","date":"2015-10-02","pret":-0.01074,"close":47.37}
{"ticker":"CCK","date":"2015-10-05","pret":0.04525,"close":47.52}
{"ticker":"CCK","date":"2015-10-06","pret":0.00358,"close":47.04}
{"ticker":"CCK","date":"2015-10-07","pret":-0.00421,"close":48.17}
{"ticker":"CCK","date":"2015-10-08","pret":0.0086,"close":50}
{"ticker":"CCK","date":"2015-10-09","pret":0.04435,"close":50.27}
{"ticker":"CCK","date":"2015-10-12","pret":0.00379,"close":50.86}
{"ticker":"CCK","date":"2015-10-13","pret":0.00892,"close":50.53}
{"ticker":"CCK","date":"2015-10-14","pret":-0.00455,"close":50.37}
{"ticker":"CCK","date":"2015-10-15","pret":0.0002,"close":51.22}
{"ticker":"CCK","date":"2015-10-16","pret":0.0173,"close":51.63}
{"ticker":"CCK","date":"2015-10-19","pret":0.00292,"close":51.15}
{"ticker":"CCK","date":"2015-10-20","pret":0.03831,"close":52.79}
{"ticker":"CCK","date":"2015-10-21","pret":-0.01678,"close":52.43}
{"ticker":"CCK","date":"2015-10-22","pret":0.00607,"close":53.83}
{"ticker":"CCK","date":"2015-10-23","pret":0.0215,"close":52.77}
{"ticker":"CCK","date":"2015-10-26","pret":-0.02396,"close":52.62}
{"ticker":"CCK","date":"2015-10-27","pret":-0.01143,"close":52.59}
{"ticker":"CCK","date":"2015-10-28","pret":0.01011,"close":53.14}
{"ticker":"CCK","date":"2015-10-29","pret":0.00152,"close":52.85}
{"ticker":"CCK","date":"2015-10-30","pret":0.0034,"close":53.04}
{"ticker":"CCK","date":"2015-11-02","pret":0.00057,"close":53.97}
{"ticker":"CCK","date":"2015-11-03","pret":0.01461,"close":53.22}
{"ticker":"CCK","date":"2015-11-04","pret":-0.00672,"close":52.83}
{"ticker":"CCK","date":"2015-11-05","pret":-0.00752,"close":52.58}
{"ticker":"CCK","date":"2015-11-06","pret":-0.00986,"close":52.7}
{"ticker":"CCK","date":"2015-11-09","pret":0.00456,"close":52.09}
{"ticker":"CCK","date":"2015-11-10","pret":-0.01163,"close":52.45}
{"ticker":"CCK","date":"2015-11-11","pret":0.00726,"close":52.96}
{"ticker":"CCK","date":"2015-11-12","pret":-0.01246,"close":49.69}
{"ticker":"CCK","date":"2015-11-13","pret":-0.03993,"close":50.15}
{"ticker":"CCK","date":"2015-11-16","pret":0.0046,"close":50.19}
{"ticker":"CCK","date":"2015-11-17","pret":0.00598,"close":49.96}
{"ticker":"CCK","date":"2015-11-18","pret":-0.00538,"close":51.04}
{"ticker":"CCK","date":"2015-11-19","pret":0.02192,"close":50.91}
{"ticker":"CCK","date":"2015-11-20","pret":0.0002,"close":51.4}
{"ticker":"CCK","date":"2015-11-23","pret":0.0037,"close":51.18}
{"ticker":"CCK","date":"2015-11-24","pret":-0.01036,"close":51.98}
{"ticker":"CCK","date":"2015-11-25","pret":0.01676,"close":51.57}
{"ticker":"CCK","date":"2015-11-26"}
{"ticker":"CCK","date":"2015-11-27","pret":-0.00504,"close":51.94}
{"ticker":"CCK","date":"2015-11-30","pret":0.00716,"close":51.91}
{"ticker":"CCK","date":"2015-12-01","pret":0.00096,"close":51.67}
{"ticker":"CCK","date":"2015-12-02","pret":-0.00696,"close":50.52}
{"ticker":"CCK","date":"2015-12-03","pret":-0.0125,"close":50.46}
{"ticker":"CCK","date":"2015-12-04","pret":-0.00532,"close":51.43}
{"ticker":"CCK","date":"2015-12-07","pret":0.01354,"close":50.88}
{"ticker":"CCK","date":"2015-12-08","pret":-0.01909,"close":49.92}
{"ticker":"CCK","date":"2015-12-09","pret":-0.00818,"close":49.69}
{"ticker":"CCK","date":"2015-12-10","pret":-0.0018,"close":50.09}
{"ticker":"CCK","date":"2015-12-11","pret":-0.00644,"close":49.55}
{"ticker":"CCK","date":"2015-12-14","pret":-0.00121,"close":48.98}
{"ticker":"CCK","date":"2015-12-15","pret":-0.00202,"close":49.32}
{"ticker":"CCK","date":"2015-12-16","pret":0.00908,"close":49.81}
{"ticker":"CCK","date":"2015-12-17"}
{"ticker":"CCK","date":"2015-12-18","pret":-0.02624,"close":48.48}
{"ticker":"CCK","date":"2015-12-21","pret":0.00452,"close":48.95}
{"ticker":"CCK","date":"2015-12-22","pret":0.00491,"close":49.59}
{"ticker":"CCK","date":"2015-12-23","pret":0.01961,"close":50.62}
{"ticker":"CCK","date":"2015-12-24","pret":0.01154,"close":50.63}
{"ticker":"CCK","date":"2015-12-28","pret":-0.00099,"close":50.99}
{"ticker":"CCK","date":"2015-12-29","pret":0.01572,"close":51.83}
{"ticker":"CCK","date":"2015-12-30","pret":0.0099,"close":51.54}
{"ticker":"CCK","date":"2015-12-31","pret":-0.01107,"close":50.7}
{"ticker":"CCK","date":"2016-01-04","pret":-0.02852,"close":49.76}
{"ticker":"CCK","date":"2016-01-05","pret":0.00221,"close":50.41}
{"ticker":"CCL","date":"2015-01-02","pret":0.00327,"close":45.61}
{"ticker":"CCL","date":"2015-01-05","pret":0.00586,"close":45.39}
{"ticker":"CCL","date":"2015-01-06","pret":-0.01198,"close":45.83}
{"ticker":"CCL","date":"2015-01-07","pret":0.00568,"close":46}
{"ticker":"CCL","date":"2015-01-08","pret":0.00392,"close":46.68}
{"ticker":"CCL","date":"2015-01-09","pret":0.01401,"close":46.3}
{"ticker":"CCL","date":"2015-01-12","pret":0.01234,"close":46.29}
{"ticker":"CCL","date":"2015-01-13","pret":-0.0117,"close":45.96}
{"ticker":"CCL","date":"2015-01-14","pret":-0.02228,"close":45.48}
{"ticker":"CCL","date":"2015-01-15","pret":0.00328,"close":45.17}
{"ticker":"CCL","date":"2015-01-16","pret":-0.00832,"close":45.46}
{"ticker":"CCL","date":"2015-01-20","pret":0.00766,"close":45.38}
{"ticker":"CCL","date":"2015-01-21","pret":-0.00393,"close":45.63}
{"ticker":"CCL","date":"2015-01-22","pret":0.00633,"close":46.25}
{"ticker":"CCL","date":"2015-01-23","pret":0.01576,"close":46.38}
{"ticker":"CCL","date":"2015-01-26","pret":-0.00645,"close":46.76}
{"ticker":"CCL","date":"2015-01-27","pret":0.00452,"close":46.12}
{"ticker":"CCL","date":"2015-01-28","pret":-0.00129,"close":45.16}
{"ticker":"CCL","date":"2015-01-29","pret":-0.04911,"close":44.88}
{"ticker":"CCL","date":"2015-01-30","pret":0.00697,"close":43.96}
{"ticker":"CCL","date":"2015-02-02","pret":-0.01787,"close":43.51}
{"ticker":"CCL","date":"2015-02-03","pret":-0.0094,"close":43.69}
{"ticker":"CCL","date":"2015-02-04","pret":0.00115,"close":43.46}
{"ticker":"CCL","date":"2015-02-05","pret":0.00711,"close":43.7}
{"ticker":"CCL","date":"2015-02-06","pret":-0.00527,"close":43.33}
{"ticker":"CCL","date":"2015-02-09","pret":-0.01248,"close":42.65}
{"ticker":"CCL","date":"2015-02-10","pret":0.0111,"close":43.55}
{"ticker":"CCL","date":"2015-02-11","pret":0.00253,"close":44.07}
{"ticker":"CCL","date":"2015-02-12","pret":0.01909,"close":44.37}
{"ticker":"CCL","date":"2015-02-13","pret":-0.01725,"close":43.48}
{"ticker":"CCL","date":"2015-02-17","pret":-0.00874,"close":43.29}
{"ticker":"CCL","date":"2015-02-18","pret":0.0149,"close":43.87}
{"ticker":"CCL","date":"2015-02-19","pret":0.01513,"close":43.7}
{"ticker":"CCL","date":"2015-02-20","pret":-0.0305,"close":43.27}
{"ticker":"CCL","date":"2015-02-23","pret":0.00897,"close":43.52}
{"ticker":"CCL","date":"2015-02-24","pret":0,"close":43.59}
{"ticker":"CCL","date":"2015-02-25","pret":0.0016,"close":43.89}
{"ticker":"CCL","date":"2015-02-26","pret":0.00342,"close":43.77}
{"ticker":"CCL","date":"2015-02-27","pret":-0.0032,"close":43.99}
{"ticker":"CCL","date":"2015-03-02","pret":0.00661,"close":45.19}
{"ticker":"CCL","date":"2015-03-03","pret":0.02512,"close":44.69}
{"ticker":"CCL","date":"2015-03-04","pret":-0.0154,"close":44.59}
{"ticker":"CCL","date":"2015-03-05","pret":0.01274,"close":45.47}
{"ticker":"CCL","date":"2015-03-06","pret":0.00421,"close":44.4}
{"ticker":"CCL","date":"2015-03-09","pret":-0.01583,"close":44.99}
{"ticker":"CCL","date":"2015-03-10","pret":0.00493,"close":44.07}
{"ticker":"CCL","date":"2015-03-11","pret":-0.01577,"close":43.84}
{"ticker":"CCL","date":"2015-03-12","pret":0.01219,"close":45.29}
{"ticker":"CCL","date":"2015-03-13","pret":0.00715,"close":45.33}
{"ticker":"CCL","date":"2015-03-16","pret":0.01482,"close":46.3}
{"ticker":"CCL","date":"2015-03-17","pret":0.00372,"close":45.67}
{"ticker":"CCL","date":"2015-03-18","pret":-0.00307,"close":46.72}
{"ticker":"CCL","date":"2015-03-19","pret":0.01933,"close":46.68}
{"ticker":"CCL","date":"2015-03-20","pret":0.00622,"close":46.88}
{"ticker":"CCL","date":"2015-03-23","pret":-0.02249,"close":46.06}
{"ticker":"CCL","date":"2015-03-24","pret":0.00109,"close":45.39}
{"ticker":"CCL","date":"2015-03-25","pret":-0.01164,"close":44.4}
{"ticker":"CCL","date":"2015-03-26","pret":-0.02915,"close":44.42}
{"ticker":"CCL","date":"2015-03-27","pret":0.06304,"close":47.12}
{"ticker":"CCL","date":"2015-03-30","pret":0.01337,"close":47.72}
{"ticker":"CCL","date":"2015-03-31","pret":-0.00106,"close":47.84}
{"ticker":"CCL","date":"2015-04-01","pret":0.00882,"close":47.48}
{"ticker":"CCL","date":"2015-04-02","pret":-0.00482,"close":47.97}
{"ticker":"CCL","date":"2015-04-06","pret":0.00147,"close":47.76}
{"ticker":"CCL","date":"2015-04-07","pret":0.01624,"close":48.71}
{"ticker":"CCL","date":"2015-04-08","pret":0.01252,"close":48.61}
{"ticker":"CCL","date":"2015-04-09","pret":-0.01004,"close":48.51}
{"ticker":"CCL","date":"2015-04-10","pret":-0.00103,"close":48.33}
{"ticker":"CCL","date":"2015-04-13","pret":-0.00641,"close":47.83}
{"ticker":"CCL","date":"2015-04-14","pret":-0.00771,"close":47.49}
{"ticker":"CCL","date":"2015-04-15","pret":-0.00967,"close":47.01}
{"ticker":"CCL","date":"2015-04-16","pret":-0.00806,"close":47.27}
{"ticker":"CCL","date":"2015-04-17","pret":0.00234,"close":47.01}
{"ticker":"CCL","date":"2015-04-20","pret":-0.01757,"close":46.49}
{"ticker":"CCL","date":"2015-04-21","pret":0.00775,"close":46.59}
{"ticker":"CCL","date":"2015-04-22","pret":-0.00021,"close":46.62}
{"ticker":"CCL","date":"2015-04-23","pret":-0.00365,"close":46.29}
{"ticker":"CCL","date":"2015-04-24","pret":0.00194,"close":46.38}
{"ticker":"CCL","date":"2015-04-27","pret":0.00707,"close":45.82}
{"ticker":"CCL","date":"2015-04-28","pret":-0.02879,"close":45.42}
{"ticker":"CCL","date":"2015-04-29","pret":-0.0022,"close":44.4}
{"ticker":"CCL","date":"2015-04-30","pret":-0.01597,"close":43.97}
{"ticker":"CCL","date":"2015-05-01","pret":-0.01896,"close":44.53}
{"ticker":"CCL","date":"2015-05-04","pret":0.01717,"close":44.33}
{"ticker":"CCL","date":"2015-05-05","pret":-0.01535,"close":43.4}
{"ticker":"CCL","date":"2015-05-06","pret":-0.01259,"close":43.45}
{"ticker":"CCL","date":"2015-05-07","pret":0.01736,"close":44.48}
{"ticker":"CCL","date":"2015-05-08","pret":0.0312,"close":46.16}
{"ticker":"CCL","date":"2015-05-11","pret":0.02599,"close":46.23}
{"ticker":"CCL","date":"2015-05-12","pret":-0.01551,"close":45.8}
{"ticker":"CCL","date":"2015-05-13","pret":0.00498,"close":45.77}
{"ticker":"CCL","date":"2015-05-14","pret":0.00194,"close":47.37}
{"ticker":"CCL","date":"2015-05-15","pret":0.03058,"close":47.9}
{"ticker":"CCL","date":"2015-05-18","pret":0,"close":47.91}
{"ticker":"CCL","date":"2015-05-19","pret":0.00292,"close":48.36}
{"ticker":"CCL","date":"2015-05-20","pret":-0.00125,"close":47.52}
{"ticker":"CCL","date":"2015-05-21","pret":-0.01007,"close":47.4}
{"ticker":"CCL","date":"2015-05-22","pret":-0.00232,"close":47.35}
{"ticker":"CCL","date":"2015-05-26","pret":-0.00063,"close":46.95}
{"ticker":"CCL","date":"2015-05-27","pret":0.00485,"close":47.59}
{"ticker":"CCL","date":"2015-05-28","pret":-0.00232,"close":47.15}
{"ticker":"CCL","date":"2015-05-29","pret":-0.0089,"close":46.33}
{"ticker":"CCL","date":"2015-06-01","pret":-0.01027,"close":46.78}
{"ticker":"CCL","date":"2015-06-02","pret":0.00494,"close":47.03}
{"ticker":"CCL","date":"2015-06-03","pret":0.01635,"close":47.82}
{"ticker":"CCL","date":"2015-06-04","pret":-0.00253,"close":47.39}
{"ticker":"CCL","date":"2015-06-05","pret":-0.00381,"close":47.25}
{"ticker":"CCL","date":"2015-06-08","pret":-0.00403,"close":47.02}
{"ticker":"CCL","date":"2015-06-09","pret":-0.0017,"close":47.2}
{"ticker":"CCL","date":"2015-06-10","pret":0.0087,"close":47}
{"ticker":"CCL","date":"2015-06-11","pret":-0.00339,"close":47.83}
{"ticker":"CCL","date":"2015-06-12","pret":0.0017,"close":47.42}
{"ticker":"CCL","date":"2015-06-15","pret":-0.00722,"close":47.23}
{"ticker":"CCL","date":"2015-06-16","pret":0.00447,"close":47.45}
{"ticker":"CCL","date":"2015-06-17","pret":0.00191,"close":47.58}
{"ticker":"CCL","date":"2015-06-18","pret":0.00802,"close":48.62}
{"ticker":"CCL","date":"2015-06-19","pret":0.02162,"close":48.92}
{"ticker":"CCL","date":"2015-06-22","pret":0.03615,"close":49.92}
{"ticker":"CCL","date":"2015-06-23","pret":-0.01017,"close":49.48}
{"ticker":"CCL","date":"2015-06-24","pret":0.00758,"close":49.84}
{"ticker":"CCL","date":"2015-06-25","pret":0.00535,"close":50.04}
{"ticker":"CCL","date":"2015-06-26","pret":-0.00079,"close":50.6}
{"ticker":"CCL","date":"2015-06-29","pret":-0.00915,"close":48.95}
{"ticker":"CCL","date":"2015-06-30","pret":-0.01044,"close":49.39}
{"ticker":"CCL","date":"2015-07-01","pret":0.00744,"close":49.63}
{"ticker":"CCL","date":"2015-07-02","pret":-0.0006,"close":49.86}
{"ticker":"CCL","date":"2015-07-06","pret":-0.00866,"close":49.36}
{"ticker":"CCL","date":"2015-07-07","pret":-0.00243,"close":50.2}
{"ticker":"CCL","date":"2015-07-08","pret":0.00546,"close":48.93}
{"ticker":"CCL","date":"2015-07-09","pret":0.00703,"close":49.2}
{"ticker":"CCL","date":"2015-07-10","pret":0.01115,"close":50.58}
{"ticker":"CCL","date":"2015-07-13","pret":0.02116,"close":51.83}
{"ticker":"CCL","date":"2015-07-14","pret":0.01176,"close":52.2}
{"ticker":"CCL","date":"2015-07-15","pret":-0.00058,"close":51.84}
{"ticker":"CCL","date":"2015-07-16","pret":0.00306,"close":52.21}
{"ticker":"CCL","date":"2015-07-17","pret":-0.00345,"close":52.1}
{"ticker":"CCL","date":"2015-07-20","pret":0.00364,"close":52.15}
{"ticker":"CCL","date":"2015-07-21","pret":0.00096,"close":51.96}
{"ticker":"CCL","date":"2015-07-22","pret":-0.00998,"close":52.37}
{"ticker":"CCL","date":"2015-07-23","pret":0.00845,"close":51.81}
{"ticker":"CCL","date":"2015-07-24","pret":-0.01212,"close":51.12}
{"ticker":"CCL","date":"2015-07-27","pret":-0.01462,"close":50.85}
{"ticker":"CCL","date":"2015-07-28","pret":-0.00197,"close":51.34}
{"ticker":"CCL","date":"2015-07-29","pret":0.01948,"close":52.1}
{"ticker":"CCL","date":"2015-07-30","pret":-0.00522,"close":51.88}
{"ticker":"CCL","date":"2015-07-31","pret":0.0388,"close":53.29}
{"ticker":"CCL","date":"2015-08-03","pret":-0.00843,"close":52.22}
{"ticker":"CCL","date":"2015-08-04","pret":-0.01345,"close":51.87}
{"ticker":"CCL","date":"2015-08-05","pret":-0.00114,"close":52.63}
{"ticker":"CCL","date":"2015-08-06","pret":0.01101,"close":52.09}
{"ticker":"CCL","date":"2015-08-07","pret":-0.01541,"close":52.13}
{"ticker":"CCL","date":"2015-08-10","pret":0.01239,"close":52.42}
{"ticker":"CCL","date":"2015-08-11","pret":-0.01681,"close":52.19}
{"ticker":"CCL","date":"2015-08-12","pret":-0.0027,"close":51.16}
{"ticker":"CCL","date":"2015-08-13","pret":-0.0062,"close":52.11}
{"ticker":"CCL","date":"2015-08-14","pret":0.01485,"close":52.44}
{"ticker":"CCL","date":"2015-08-17","pret":0.00057,"close":52.89}
{"ticker":"CCL","date":"2015-08-18","pret":0.01293,"close":52.8}
{"ticker":"CCL","date":"2015-08-19","pret":-0.01619,"close":52.3}
{"ticker":"CCL","date":"2015-08-20","pret":-0.01042,"close":49.93}
{"ticker":"CCL","date":"2015-08-21","pret":-0.04139,"close":48.38}
{"ticker":"CCL","date":"2015-08-24","pret":-0.06085,"close":46.48}
{"ticker":"CCL","date":"2015-08-25","pret":0.0396,"close":47.34}
{"ticker":"CCL","date":"2015-08-26","pret":0.00741,"close":48.85}
{"ticker":"CCL","date":"2015-08-27","pret":0.00511,"close":49.74}
{"ticker":"CCL","date":"2015-08-28","pret":0.00488,"close":49.5}
{"ticker":"CCL","date":"2015-08-31","pret":0.00304,"close":49.23}
{"ticker":"CCL","date":"2015-09-01","pret":-0.02686,"close":47.78}
{"ticker":"CCL","date":"2015-09-02","pret":0.01137,"close":49.44}
{"ticker":"CCL","date":"2015-09-03","pret":0.02396,"close":49.4}
{"ticker":"CCL","date":"2015-09-04","pret":-0.02088,"close":48.93}
{"ticker":"CCL","date":"2015-09-08","pret":0.02269,"close":50.68}
{"ticker":"CCL","date":"2015-09-09","pret":0.01865,"close":50.53}
{"ticker":"CCL","date":"2015-09-10","pret":-0.00473,"close":50.72}
{"ticker":"CCL","date":"2015-09-11","pret":-0.00455,"close":51.38}
{"ticker":"CCL","date":"2015-09-14","pret":0.0081,"close":51.38}
{"ticker":"CCL","date":"2015-09-15","pret":0.01154,"close":51.94}
{"ticker":"CCL","date":"2015-09-16","pret":0.02251,"close":52.87}
{"ticker":"CCL","date":"2015-09-17","pret":0.00361,"close":52.74}
{"ticker":"CCL","date":"2015-09-18","pret":-0.00057,"close":52.07}
{"ticker":"CCL","date":"2015-09-21","pret":-0.00152,"close":52.68}
{"ticker":"CCL","date":"2015-09-22","pret":-0.01204,"close":49.79}
{"ticker":"CCL","date":"2015-09-23","pret":-0.02354,"close":51.5}
{"ticker":"CCL","date":"2015-09-24","pret":0.00039,"close":50.88}
{"ticker":"CCL","date":"2015-09-25","pret":0.01135,"close":50.7}
{"ticker":"CCL","date":"2015-09-28","pret":-0.01707,"close":48.64}
{"ticker":"CCL","date":"2015-09-29","pret":-0.03483,"close":48.23}
{"ticker":"CCL","date":"2015-09-30","pret":0.02028,"close":49.7}
{"ticker":"CCL","date":"2015-10-01","pret":0.00401,"close":49.51}
{"ticker":"CCL","date":"2015-10-02","pret":-0.01613,"close":49.76}
{"ticker":"CCL","date":"2015-10-05","pret":0.01932,"close":50.38}
{"ticker":"CCL","date":"2015-10-06","pret":0.00715,"close":49.16}
{"ticker":"CCL","date":"2015-10-07","pret":-0.04493,"close":49.25}
{"ticker":"CCL","date":"2015-10-08","pret":0.01398,"close":49.62}
{"ticker":"CCL","date":"2015-10-09","pret":-0.00204,"close":49.36}
{"ticker":"CCL","date":"2015-10-12","pret":0.00388,"close":50.36}
{"ticker":"CCL","date":"2015-10-13","pret":0.01557,"close":49.87}
{"ticker":"CCL","date":"2015-10-14","pret":0.0052,"close":48.36}
{"ticker":"CCL","date":"2015-10-15","pret":-0.01975,"close":50.61}
{"ticker":"CCL","date":"2015-10-16","pret":0.03185,"close":51.1}
{"ticker":"CCL","date":"2015-10-19","pret":0.00492,"close":51.86}
{"ticker":"CCL","date":"2015-10-20","pret":0.01789,"close":51.67}
{"ticker":"CCL","date":"2015-10-21","pret":-0.00019,"close":51.46}
{"ticker":"CCL","date":"2015-10-22","pret":-0.00348,"close":52.38}
{"ticker":"CCL","date":"2015-10-23","pret":0.02578,"close":53.58}
{"ticker":"CCL","date":"2015-10-26","pret":0.00732,"close":53.51}
{"ticker":"CCL","date":"2015-10-27","pret":-0.003,"close":53.84}
{"ticker":"CCL","date":"2015-10-28","pret":0.01101,"close":53.29}
{"ticker":"CCL","date":"2015-10-29","pret":-0.00932,"close":54.08}
{"ticker":"CCL","date":"2015-10-30","pret":0.00802,"close":54.08}
{"ticker":"CCL","date":"2015-11-02","pret":0.00907,"close":53.55}
{"ticker":"CCL","date":"2015-11-03","pret":-0.02122,"close":52.98}
{"ticker":"CCL","date":"2015-11-04","pret":-0.01002,"close":52.8}
{"ticker":"CCL","date":"2015-11-05","pret":-0.01841,"close":52.9}
{"ticker":"CCL","date":"2015-11-06","pret":0.0205,"close":53.36}
{"ticker":"CCL","date":"2015-11-09","pret":0.00246,"close":52.57}
{"ticker":"CCL","date":"2015-11-10","pret":-0.01046,"close":53.13}
{"ticker":"CCL","date":"2015-11-11","pret":0.01931,"close":52.83}
{"ticker":"CCL","date":"2015-11-12","pret":-0.0155,"close":52.17}
{"ticker":"CCL","date":"2015-11-13","pret":-0.01168,"close":51.56}
{"ticker":"CCL","date":"2015-11-16","pret":-0.02517,"close":50.77}
{"ticker":"CCL","date":"2015-11-17","pret":0.00964,"close":50.23}
{"ticker":"CCL","date":"2015-11-18","pret":-0.01777,"close":50.29}
{"ticker":"CCL","date":"2015-11-19","pret":0.01463,"close":51.54}
{"ticker":"CCL","date":"2015-11-20","pret":0.0152,"close":51.58}
{"ticker":"CCL","date":"2015-11-23","pret":-0.00698,"close":51.39}
{"ticker":"CCL","date":"2015-11-24","pret":-0.02444,"close":50.39}
{"ticker":"CCL","date":"2015-11-25","pret":0.01858,"close":50.99}
{"ticker":"CCL","date":"2015-11-26"}
{"ticker":"CCL","date":"2015-11-27","pret":0.00098,"close":50.84}
{"ticker":"CCL","date":"2015-11-30","pret":-0.00137,"close":50.53}
{"ticker":"CCL","date":"2015-12-01","pret":0.00176,"close":51.46}
{"ticker":"CCL","date":"2015-12-02","pret":0.00507,"close":51.18}
{"ticker":"CCL","date":"2015-12-03","pret":0.00039,"close":49.31}
{"ticker":"CCL","date":"2015-12-04","pret":-0.03182,"close":50.69}
{"ticker":"CCL","date":"2015-12-07","pret":0.02401,"close":50.67}
{"ticker":"CCL","date":"2015-12-08","pret":-0.02702,"close":50.16}
{"ticker":"CCL","date":"2015-12-09","pret":0.00982,"close":50.31}
{"ticker":"CCL","date":"2015-12-10","pret":0.0117,"close":50.96}
{"ticker":"CCL","date":"2015-12-11","pret":-0.0107,"close":50.69}
{"ticker":"CCL","date":"2015-12-14","pret":0.01464,"close":50.79}
{"ticker":"CCL","date":"2015-12-15","pret":0.01326,"close":52.16}
{"ticker":"CCL","date":"2015-12-16","pret":0.00945,"close":52.2}
{"ticker":"CCL","date":"2015-12-17"}
{"ticker":"CCL","date":"2015-12-18","pret":-0.00868,"close":52.41}
{"ticker":"CCL","date":"2015-12-21","pret":0.03388,"close":53.94}
{"ticker":"CCL","date":"2015-12-22","pret":0.01799,"close":54.27}
{"ticker":"CCL","date":"2015-12-23","pret":0.00165,"close":54.08}
{"ticker":"CCL","date":"2015-12-24","pret":-0.00055,"close":54.12}
{"ticker":"CCL","date":"2015-12-28","pret":-0.01089,"close":54.19}
{"ticker":"CCL","date":"2015-12-29","pret":0.01547,"close":55.14}
{"ticker":"CCL","date":"2015-12-30","pret":0.0147,"close":55.04}
{"ticker":"CCL","date":"2015-12-31","pret":-0.0105,"close":54.48}
{"ticker":"CCL","date":"2016-01-04","pret":-0.0143,"close":54.2}
{"ticker":"CCL","date":"2016-01-05","pret":-0.00259,"close":53.68}
{"ticker":"CCMP","date":"2015-01-02","pret":0.00504,"close":46.82}
{"ticker":"CCMP","date":"2015-01-05","pret":-0.02483,"close":45.87}
{"ticker":"CCMP","date":"2015-01-06","pret":-0.01559,"close":45.3}
{"ticker":"CCMP","date":"2015-01-07","pret":-0.00262,"close":45.75}
{"ticker":"CCMP","date":"2015-01-08","pret":0.01045,"close":46.16}
{"ticker":"CCMP","date":"2015-01-09","pret":-0.00282,"close":45.82}
{"ticker":"CCMP","date":"2015-01-12","pret":-0.0085,"close":45.21}
{"ticker":"CCMP","date":"2015-01-13","pret":-0.00505,"close":45.16}
{"ticker":"CCMP","date":"2015-01-14","pret":-0.01821,"close":45.12}
{"ticker":"CCMP","date":"2015-01-15","pret":0.00982,"close":44.93}
{"ticker":"CCMP","date":"2015-01-16","pret":-0.0069,"close":46.09}
{"ticker":"CCMP","date":"2015-01-20","pret":0.03125,"close":46.42}
{"ticker":"CCMP","date":"2015-01-21","pret":0.00303,"close":46.11}
{"ticker":"CCMP","date":"2015-01-22","pret":0.00108,"close":46.51}
{"ticker":"CCMP","date":"2015-01-23","pret":0.00065,"close":46.8}
{"ticker":"CCMP","date":"2015-01-26","pret":0.00773,"close":46.81}
{"ticker":"CCMP","date":"2015-01-27","pret":-0.00946,"close":46.52}
{"ticker":"CCMP","date":"2015-01-28","pret":0.01224,"close":45.96}
{"ticker":"CCMP","date":"2015-01-29","pret":0.05136,"close":48.47}
{"ticker":"CCMP","date":"2015-01-30","pret":-0.01965,"close":49.41}
{"ticker":"CCMP","date":"2015-02-02","pret":0.01803,"close":50.54}
{"ticker":"CCMP","date":"2015-02-03","pret":0.02625,"close":49.85}
{"ticker":"CCMP","date":"2015-02-04","pret":-0.01695,"close":50.6}
{"ticker":"CCMP","date":"2015-02-05","pret":0.02365,"close":50.93}
{"ticker":"CCMP","date":"2015-02-06","pret":-0.00532,"close":50.5}
{"ticker":"CCMP","date":"2015-02-09","pret":-0.00495,"close":51}
{"ticker":"CCMP","date":"2015-02-10","pret":0.01731,"close":51.67}
{"ticker":"CCMP","date":"2015-02-11","pret":0.00893,"close":52.53}
{"ticker":"CCMP","date":"2015-02-12","pret":0.0182,"close":52.37}
{"ticker":"CCMP","date":"2015-02-13","pret":-0.01165,"close":52.18}
{"ticker":"CCMP","date":"2015-02-17","pret":0.00249,"close":51.61}
{"ticker":"CCMP","date":"2015-02-18","pret":-0.01525,"close":51.6}
{"ticker":"CCMP","date":"2015-02-19","pret":0,"close":51.3}
{"ticker":"CCMP","date":"2015-02-20","pret":-0.00664,"close":51.52}
{"ticker":"CCMP","date":"2015-02-23","pret":0.00352,"close":51.38}
{"ticker":"CCMP","date":"2015-02-24","pret":0.00331,"close":51.54}
{"ticker":"CCMP","date":"2015-02-25","pret":0.00562,"close":51.67}
{"ticker":"CCMP","date":"2015-02-26","pret":-0.00077,"close":52.05}
{"ticker":"CCMP","date":"2015-02-27","pret":0.00886,"close":51.81}
{"ticker":"CCMP","date":"2015-03-02","pret":-0.00442,"close":52.14}
{"ticker":"CCMP","date":"2015-03-03","pret":-0.00135,"close":51.57}
{"ticker":"CCMP","date":"2015-03-04","pret":-0.00969,"close":50.51}
{"ticker":"CCMP","date":"2015-03-05","pret":-0.01176,"close":50.71}
{"ticker":"CCMP","date":"2015-03-06","pret":-0.00712,"close":50.13}
{"ticker":"CCMP","date":"2015-03-09","pret":-0.00478,"close":51}
{"ticker":"CCMP","date":"2015-03-10","pret":0.00338,"close":49.44}
{"ticker":"CCMP","date":"2015-03-11","pret":-0.0124,"close":50.79}
{"ticker":"CCMP","date":"2015-03-12","pret":0.0272,"close":51.04}
{"ticker":"CCMP","date":"2015-03-13","pret":0.00137,"close":50.87}
{"ticker":"CCMP","date":"2015-03-16","pret":-0.02616,"close":49.23}
{"ticker":"CCMP","date":"2015-03-17","pret":-0.01436,"close":48.56}
{"ticker":"CCMP","date":"2015-03-18","pret":-0.01498,"close":48.53}
{"ticker":"CCMP","date":"2015-03-19","pret":-0.00021,"close":48.83}
{"ticker":"CCMP","date":"2015-03-20","pret":0.01743,"close":49.56}
{"ticker":"CCMP","date":"2015-03-23","pret":0.00588,"close":49.39}
{"ticker":"CCMP","date":"2015-03-24","pret":-0.00202,"close":49.5}
{"ticker":"CCMP","date":"2015-03-25","pret":0.00323,"close":47.89}
{"ticker":"CCMP","date":"2015-03-26","pret":-0.03596,"close":48.47}
{"ticker":"CCMP","date":"2015-03-27","pret":0.01474,"close":49.03}
{"ticker":"CCMP","date":"2015-03-30","pret":0.01534,"close":49.08}
{"ticker":"CCMP","date":"2015-03-31","pret":-0.00325,"close":49.97}
{"ticker":"CCMP","date":"2015-04-01","pret":0.02692,"close":50.19}
{"ticker":"CCMP","date":"2015-04-02","pret":0.00534,"close":50.97}
{"ticker":"CCMP","date":"2015-04-06","pret":0.00079,"close":50.51}
{"ticker":"CCMP","date":"2015-04-07","pret":-0.00632,"close":49.83}
{"ticker":"CCMP","date":"2015-04-08","pret":-0.01217,"close":50.06}
{"ticker":"CCMP","date":"2015-04-09","pret":0.0016,"close":49.27}
{"ticker":"CCMP","date":"2015-04-10","pret":-0.00724,"close":49.42}
{"ticker":"CCMP","date":"2015-04-13","pret":-0.0002,"close":49.18}
{"ticker":"CCMP","date":"2015-04-14","pret":0.00242,"close":49.59}
{"ticker":"CCMP","date":"2015-04-15","pret":0.00282,"close":49.81}
{"ticker":"CCMP","date":"2015-04-16","pret":-0.00483,"close":49.24}
{"ticker":"CCMP","date":"2015-04-17","pret":-0.013,"close":48.33}
{"ticker":"CCMP","date":"2015-04-20","pret":-0.00801,"close":49.35}
{"ticker":"CCMP","date":"2015-04-21","pret":0.02443,"close":49.53}
{"ticker":"CCMP","date":"2015-04-22","pret":-0.00322,"close":49.78}
{"ticker":"CCMP","date":"2015-04-23","pret":0.00222,"close":50.14}
{"ticker":"CCMP","date":"2015-04-24","pret":0.01141,"close":49.5}
{"ticker":"CCMP","date":"2015-04-27","pret":-0.0102,"close":49.14}
{"ticker":"CCMP","date":"2015-04-28","pret":-0.0095,"close":50.2}
{"ticker":"CCMP","date":"2015-04-29","pret":0.01231,"close":49.39}
{"ticker":"CCMP","date":"2015-04-30","pret":-0.09744,"close":47.3}
{"ticker":"CCMP","date":"2015-05-01","pret":0.04432,"close":46.43}
{"ticker":"CCMP","date":"2015-05-04","pret":-0.02094,"close":47.2}
{"ticker":"CCMP","date":"2015-05-05","pret":0.01309,"close":47.02}
{"ticker":"CCMP","date":"2015-05-06","pret":0.00807,"close":45.97}
{"ticker":"CCMP","date":"2015-05-07","pret":-0.02983,"close":46.37}
{"ticker":"CCMP","date":"2015-05-08","pret":0.02091,"close":46.33}
{"ticker":"CCMP","date":"2015-05-11","pret":-0.01202,"close":46.26}
{"ticker":"CCMP","date":"2015-05-12","pret":-0.00411,"close":46}
{"ticker":"CCMP","date":"2015-05-13","pret":0.00152,"close":46.2}
{"ticker":"CCMP","date":"2015-05-14","pret":0.00346,"close":46.67}
{"ticker":"CCMP","date":"2015-05-15","pret":0.0088,"close":46.34}
{"ticker":"CCMP","date":"2015-05-18","pret":-0.01205,"close":46.73}
{"ticker":"CCMP","date":"2015-05-19","pret":0.01055,"close":46.46}
{"ticker":"CCMP","date":"2015-05-20","pret":-0.00322,"close":47.06}
{"ticker":"CCMP","date":"2015-05-21","pret":0.01068,"close":46.58}
{"ticker":"CCMP","date":"2015-05-22","pret":-0.01111,"close":46.06}
{"ticker":"CCMP","date":"2015-05-26","pret":-0.01647,"close":45.97}
{"ticker":"CCMP","date":"2015-05-27","pret":0.0061,"close":46.41}
{"ticker":"CCMP","date":"2015-05-28","pret":0.01573,"close":46.43}
{"ticker":"CCMP","date":"2015-05-29","pret":-0.00988,"close":46.18}
{"ticker":"CCMP","date":"2015-06-01","pret":0.00409,"close":46.59}
{"ticker":"CCMP","date":"2015-06-02","pret":-0.00345,"close":46.37}
{"ticker":"CCMP","date":"2015-06-03","pret":0.00345,"close":46.51}
{"ticker":"CCMP","date":"2015-06-04","pret":-0.00453,"close":46.14}
{"ticker":"CCMP","date":"2015-06-05","pret":-0.00346,"close":46.07}
{"ticker":"CCMP","date":"2015-06-08","pret":-0.00326,"close":46.01}
{"ticker":"CCMP","date":"2015-06-09","pret":-0.00261,"close":46.25}
{"ticker":"CCMP","date":"2015-06-10","pret":0.00478,"close":47.05}
{"ticker":"CCMP","date":"2015-06-11","pret":0.02231,"close":47.34}
{"ticker":"CCMP","date":"2015-06-12","pret":0.0017,"close":46.99}
{"ticker":"CCMP","date":"2015-06-15","pret":-0.0115,"close":47.66}
{"ticker":"CCMP","date":"2015-06-16","pret":0.01721,"close":48.48}
{"ticker":"CCMP","date":"2015-06-17","pret":0.02311,"close":48.38}
{"ticker":"CCMP","date":"2015-06-18","pret":-0.0035,"close":48.8}
{"ticker":"CCMP","date":"2015-06-19","pret":0.01027,"close":48.23}
{"ticker":"CCMP","date":"2015-06-22","pret":-0.01089,"close":47.96}
{"ticker":"CCMP","date":"2015-06-23","pret":-0.00893,"close":47.99}
{"ticker":"CCMP","date":"2015-06-24","pret":-0.00188,"close":47.86}
{"ticker":"CCMP","date":"2015-06-25","pret":0.00458,"close":48.2}
{"ticker":"CCMP","date":"2015-06-26","pret":0.00166,"close":48.04}
{"ticker":"CCMP","date":"2015-06-29","pret":-0.0098,"close":46.91}
{"ticker":"CCMP","date":"2015-06-30","pret":-0.01033,"close":47.11}
{"ticker":"CCMP","date":"2015-07-01","pret":0.00507,"close":47.17}
{"ticker":"CCMP","date":"2015-07-02","pret":-0.00592,"close":46.59}
{"ticker":"CCMP","date":"2015-07-06","pret":-0.02164,"close":46.01}
{"ticker":"CCMP","date":"2015-07-07","pret":-0.00652,"close":45.44}
{"ticker":"CCMP","date":"2015-07-08","pret":-0.02004,"close":44.9}
{"ticker":"CCMP","date":"2015-07-09","pret":0.01216,"close":44.05}
{"ticker":"CCMP","date":"2015-07-10","pret":-0.02222,"close":44.84}
{"ticker":"CCMP","date":"2015-07-13","pret":0.00739,"close":45.3}
{"ticker":"CCMP","date":"2015-07-14","pret":0.008,"close":45.16}
{"ticker":"CCMP","date":"2015-07-15","pret":0.00155,"close":44.78}
{"ticker":"CCMP","date":"2015-07-16","pret":-0.00598,"close":44.46}
{"ticker":"CCMP","date":"2015-07-17","pret":-0.00871,"close":44.39}
{"ticker":"CCMP","date":"2015-07-20","pret":-0.0054,"close":43.9}
{"ticker":"CCMP","date":"2015-07-21","pret":-0.01248,"close":44.05}
{"ticker":"CCMP","date":"2015-07-22","pret":-0.00183,"close":43.76}
{"ticker":"CCMP","date":"2015-07-23","pret":0.00091,"close":43.01}
{"ticker":"CCMP","date":"2015-07-24","pret":-0.02264,"close":42.79}
{"ticker":"CCMP","date":"2015-07-27","pret":-0.00774,"close":42.58}
{"ticker":"CCMP","date":"2015-07-28","pret":0.00727,"close":42.76}
{"ticker":"CCMP","date":"2015-07-29","pret":0.0007,"close":43.26}
{"ticker":"CCMP","date":"2015-07-30","pret":-0.0007,"close":45.96}
{"ticker":"CCMP","date":"2015-07-31","pret":0.07259,"close":45.34}
{"ticker":"CCMP","date":"2015-08-03","pret":-0.01313,"close":44.88}
{"ticker":"CCMP","date":"2015-08-04","pret":-0.01219,"close":44.06}
{"ticker":"CCMP","date":"2015-08-05","pret":-0.00089,"close":44.63}
{"ticker":"CCMP","date":"2015-08-06","pret":-0.00089,"close":44.83}
{"ticker":"CCMP","date":"2015-08-07","pret":-0.00268,"close":44.48}
{"ticker":"CCMP","date":"2015-08-10","pret":0.00201,"close":45.61}
{"ticker":"CCMP","date":"2015-08-11","pret":0.01354,"close":44.92}
{"ticker":"CCMP","date":"2015-08-12","pret":-0.01489,"close":45.33}
{"ticker":"CCMP","date":"2015-08-13","pret":0.01511,"close":45.55}
{"ticker":"CCMP","date":"2015-08-14","pret":0.0033,"close":45.71}
{"ticker":"CCMP","date":"2015-08-17","pret":0.00154,"close":45.81}
{"ticker":"CCMP","date":"2015-08-18","pret":-0.00044,"close":44.79}
{"ticker":"CCMP","date":"2015-08-19","pret":-0.01928,"close":44.7}
{"ticker":"CCMP","date":"2015-08-20","pret":-0.00291,"close":44.4}
{"ticker":"CCMP","date":"2015-08-21","pret":-0.00902,"close":44.25}
{"ticker":"CCMP","date":"2015-08-24","pret":-0.0395,"close":42.36}
{"ticker":"CCMP","date":"2015-08-25","pret":0.02628,"close":41.73}
{"ticker":"CCMP","date":"2015-08-26","pret":-0.02534,"close":42.9}
{"ticker":"CCMP","date":"2015-08-27","pret":0.01565,"close":43.39}
{"ticker":"CCMP","date":"2015-08-28","pret":-0.0007,"close":43.53}
{"ticker":"CCMP","date":"2015-08-31","pret":0.00463,"close":43.38}
{"ticker":"CCMP","date":"2015-09-01","pret":-0.017,"close":41.88}
{"ticker":"CCMP","date":"2015-09-02","pret":-0.00612,"close":42.71}
{"ticker":"CCMP","date":"2015-09-03","pret":0.01151,"close":42.98}
{"ticker":"CCMP","date":"2015-09-04","pret":-0.00868,"close":42.21}
{"ticker":"CCMP","date":"2015-09-08","pret":0.00282,"close":42.78}
{"ticker":"CCMP","date":"2015-09-09","pret":0.00679,"close":42.55}
{"ticker":"CCMP","date":"2015-09-10","pret":-0.00844,"close":42.49}
{"ticker":"CCMP","date":"2015-09-11","pret":-0.0078,"close":42.87}
{"ticker":"CCMP","date":"2015-09-14","pret":0.01693,"close":42.55}
{"ticker":"CCMP","date":"2015-09-15","pret":-0.00514,"close":43.38}
{"ticker":"CCMP","date":"2015-09-16","pret":0.02041,"close":43.53}
{"ticker":"CCMP","date":"2015-09-17","pret":-0.00023,"close":43.75}
{"ticker":"CCMP","date":"2015-09-18","pret":-0.01178,"close":43.12}
{"ticker":"CCMP","date":"2015-09-21","pret":0.00649,"close":42.9}
{"ticker":"CCMP","date":"2015-09-22","pret":-0.02053,"close":42.5}
{"ticker":"CCMP","date":"2015-09-23","pret":-0.0033,"close":41.41}
{"ticker":"CCMP","date":"2015-09-24","pret":-0.02952,"close":40.91}
{"ticker":"CCMP","date":"2015-09-25","pret":0.00704,"close":40.99}
{"ticker":"CCMP","date":"2015-09-28","pret":-0.0107,"close":38.4}
{"ticker":"CCMP","date":"2015-09-29","pret":-0.06488,"close":38.23}
{"ticker":"CCMP","date":"2015-09-30","pret":0.00702,"close":38.74}
{"ticker":"CCMP","date":"2015-10-01","pret":-0.00104,"close":38.7}
{"ticker":"CCMP","date":"2015-10-02","pret":-0.00676,"close":39.46}
{"ticker":"CCMP","date":"2015-10-05","pret":0.03665,"close":40.59}
{"ticker":"CCMP","date":"2015-10-06","pret":0.0182,"close":40.96}
{"ticker":"CCMP","date":"2015-10-07","pret":0.0186,"close":41.71}
{"ticker":"CCMP","date":"2015-10-08","pret":0.01253,"close":42.12}
{"ticker":"CCMP","date":"2015-10-09","pret":0.01048,"close":41.68}
{"ticker":"CCMP","date":"2015-10-12","pret":-0.0112,"close":41.58}
{"ticker":"CCMP","date":"2015-10-13","pret":-0.0106,"close":40.98}
{"ticker":"CCMP","date":"2015-10-14","pret":-0.009,"close":41.35}
{"ticker":"CCMP","date":"2015-10-15","pret":0.01408,"close":41.54}
{"ticker":"CCMP","date":"2015-10-16","pret":0.00433,"close":41.56}
{"ticker":"CCMP","date":"2015-10-19","pret":-0.00771,"close":41.43}
{"ticker":"CCMP","date":"2015-10-20","pret":-0.00024,"close":42.06}
{"ticker":"CCMP","date":"2015-10-21","pret":0.02555,"close":41.59}
{"ticker":"CCMP","date":"2015-10-22","pret":-0.01186,"close":40.95}
{"ticker":"CCMP","date":"2015-10-23","pret":-0.01563,"close":41.77}
{"ticker":"CCMP","date":"2015-10-26","pret":0.01061,"close":41.28}
{"ticker":"CCMP","date":"2015-10-27","pret":-0.01303,"close":41}
{"ticker":"CCMP","date":"2015-10-28","pret":-0.00122,"close":41.68}
{"ticker":"CCMP","date":"2015-10-29","pret":0.02356,"close":41.8}
{"ticker":"CCMP","date":"2015-10-30","pret":-0.01388,"close":42.17}
{"ticker":"CCMP","date":"2015-11-02","pret":0.01909,"close":42.67}
{"ticker":"CCMP","date":"2015-11-03","pret":0.00519,"close":43.3}
{"ticker":"CCMP","date":"2015-11-04","pret":0.01979,"close":43.71}
{"ticker":"CCMP","date":"2015-11-05","pret":0.00391,"close":43}
{"ticker":"CCMP","date":"2015-11-06","pret":-0.01644,"close":43.05}
{"ticker":"CCMP","date":"2015-11-09","pret":0.00093,"close":42.83}
{"ticker":"CCMP","date":"2015-11-10","pret":-0.0014,"close":42.43}
{"ticker":"CCMP","date":"2015-11-11","pret":-0.00539,"close":42.95}
{"ticker":"CCMP","date":"2015-11-12","pret":0.00094,"close":41.92}
{"ticker":"CCMP","date":"2015-11-13","pret":-0.0223,"close":41.56}
{"ticker":"CCMP","date":"2015-11-16","pret":-0.00409,"close":41.83}
{"ticker":"CCMP","date":"2015-11-17","pret":0.01006,"close":40.57}
{"ticker":"CCMP","date":"2015-11-18","pret":-0.03247,"close":41.49}
{"ticker":"CCMP","date":"2015-11-19","pret":0.02361,"close":40.98}
{"ticker":"CCMP","date":"2015-11-20","pret":-0.0104,"close":41.25}
{"ticker":"CCMP","date":"2015-11-23","pret":-0.00073,"close":41.61}
{"ticker":"CCMP","date":"2015-11-24","pret":0.00968,"close":41.69}
{"ticker":"CCMP","date":"2015-11-25","pret":0.00265,"close":41.62}
{"ticker":"CCMP","date":"2015-11-26"}
{"ticker":"CCMP","date":"2015-11-27","pret":0.00192,"close":41.85}
{"ticker":"CCMP","date":"2015-11-30","pret":0.00574,"close":41.96}
{"ticker":"CCMP","date":"2015-12-01","pret":0.00523,"close":42.44}
{"ticker":"CCMP","date":"2015-12-02","pret":0.00897,"close":42.64}
{"ticker":"CCMP","date":"2015-12-03","pret":0.00726,"close":42.37}
{"ticker":"CCMP","date":"2015-12-04","pret":-0.00985,"close":42.76}
{"ticker":"CCMP","date":"2015-12-07","pret":0.00751,"close":42.02}
{"ticker":"CCMP","date":"2015-12-08","pret":-0.02847,"close":41.64}
{"ticker":"CCMP","date":"2015-12-09","pret":0.00336,"close":41.44}
{"ticker":"CCMP","date":"2015-12-10","pret":-0.0094,"close":41.55}
{"ticker":"CCMP","date":"2015-12-11","pret":-0.00827,"close":42.18}
{"ticker":"CCMP","date":"2015-12-14","pret":0.02507,"close":41.47}
{"ticker":"CCMP","date":"2015-12-15","pret":-0.00525,"close":42.62}
{"ticker":"CCMP","date":"2015-12-16","pret":0.02318,"close":42.95}
{"ticker":"CCMP","date":"2015-12-17"}
{"ticker":"CCMP","date":"2015-12-18","pret":0.00047,"close":42.85}
{"ticker":"CCMP","date":"2015-12-21","pret":0.00954,"close":43.16}
{"ticker":"CCMP","date":"2015-12-22","pret":0.00231,"close":45.23}
{"ticker":"CCMP","date":"2015-12-23","pret":0.04627,"close":45.03}
{"ticker":"CCMP","date":"2015-12-24","pret":-0.00753,"close":44.91}
{"ticker":"CCMP","date":"2015-12-28","pret":-0.0049,"close":44.64}
{"ticker":"CCMP","date":"2015-12-29","pret":0.00734,"close":44.82}
{"ticker":"CCMP","date":"2015-12-30","pret":-0.0069,"close":44.44}
{"ticker":"CCMP","date":"2015-12-31","pret":-0.0119,"close":43.78}
{"ticker":"CCMP","date":"2016-01-04","pret":-0.02678,"close":43.35}
{"ticker":"CCMP","date":"2016-01-05","pret":0.00901,"close":43.25}
{"ticker":"CCNE","date":"2015-01-02","pret":-0.00535,"close":18.3}
{"ticker":"CCNE","date":"2015-01-05","pret":-0.02113,"close":17.98}
{"ticker":"CCNE","date":"2015-01-06","pret":-0.01991,"close":17.66}
{"ticker":"CCNE","date":"2015-01-07","pret":-0.00336,"close":18.04}
{"ticker":"CCNE","date":"2015-01-08","pret":0.0117,"close":18.55}
{"ticker":"CCNE","date":"2015-01-09","pret":0.02354,"close":17.75}
{"ticker":"CCNE","date":"2015-01-12","pret":-0.03861,"close":17.62}
{"ticker":"CCNE","date":"2015-01-13","pret":0.00056,"close":17.78}
{"ticker":"CCNE","date":"2015-01-14","pret":-0.01529,"close":17.51}
{"ticker":"CCNE","date":"2015-01-15","pret":0.00342,"close":17.18}
{"ticker":"CCNE","date":"2015-01-16","pret":-0.02768,"close":17.38}
{"ticker":"CCNE","date":"2015-01-20","pret":0.01911,"close":17.28}
{"ticker":"CCNE","date":"2015-01-21","pret":-0.00518,"close":17.45}
{"ticker":"CCNE","date":"2015-01-22","pret":0.02111,"close":17.95}
{"ticker":"CCNE","date":"2015-01-23","pret":0.01067,"close":17.69}
{"ticker":"CCNE","date":"2015-01-26","pret":-0.01747,"close":17.72}
{"ticker":"CCNE","date":"2015-01-27","pret":-0.00456,"close":17.16}
{"ticker":"CCNE","date":"2015-01-28","pret":-0.02838,"close":17.1}
{"ticker":"CCNE","date":"2015-01-29","pret":0.01168,"close":17.81}
{"ticker":"CCNE","date":"2015-01-30","pret":0.01898,"close":17}
{"ticker":"CCNE","date":"2015-02-02","pret":-0.02598,"close":17}
{"ticker":"CCNE","date":"2015-02-03","pret":-0.00645,"close":16.99}
{"ticker":"CCNE","date":"2015-02-04","pret":0.00059,"close":16.92}
{"ticker":"CCNE","date":"2015-02-05","pret":0.00059,"close":17.01}
{"ticker":"CCNE","date":"2015-02-06","pret":-0.00353,"close":17.08}
{"ticker":"CCNE","date":"2015-02-09","pret":0.00295,"close":16.93}
{"ticker":"CCNE","date":"2015-02-10","pret":-0.00118,"close":17}
{"ticker":"CCNE","date":"2015-02-11","pret":0.00118,"close":16.98}
{"ticker":"CCNE","date":"2015-02-12","pret":0,"close":17.02}
{"ticker":"CCNE","date":"2015-02-13","pret":0,"close":16.96}
{"ticker":"CCNE","date":"2015-02-17","pret":0,"close":17}
{"ticker":"CCNE","date":"2015-02-18","pret":0.00352,"close":17.03}
{"ticker":"CCNE","date":"2015-02-19","pret":-0.00294,"close":16.98}
{"ticker":"CCNE","date":"2015-02-20","pret":0.00235,"close":17}
{"ticker":"CCNE","date":"2015-02-23","pret":-0.00294,"close":16.98}
{"ticker":"CCNE","date":"2015-02-24","pret":0,"close":16.97}
{"ticker":"CCNE","date":"2015-02-25","pret":-0.00118,"close":17}
{"ticker":"CCNE","date":"2015-02-26","pret":-0.00118,"close":16.99}
{"ticker":"CCNE","date":"2015-02-27","pret":0.00236,"close":16.91}
{"ticker":"CCNE","date":"2015-03-02","pret":0.00528,"close":17}
{"ticker":"CCNE","date":"2015-03-03","pret":-0.00882,"close":16.95}
{"ticker":"CCNE","date":"2015-03-04","pret":0.00354,"close":16.99}
{"ticker":"CCNE","date":"2015-03-05","pret":0,"close":17.03}
{"ticker":"CCNE","date":"2015-03-06","pret":-0.00708,"close":16.95}
{"ticker":"CCNE","date":"2015-03-09","pret":0.00708,"close":17.22}
{"ticker":"CCNE","date":"2015-03-10","pret":0.00995,"close":17.01}
{"ticker":"CCNE","date":"2015-03-11","pret":-0.00526,"close":17.02}
{"ticker":"CCNE","date":"2015-03-12","pret":0.00526,"close":17.45}
{"ticker":"CCNE","date":"2015-03-13","pret":0.02132,"close":17.53}
{"ticker":"CCNE","date":"2015-03-16","pret":0.00342,"close":17.49}
{"ticker":"CCNE","date":"2015-03-17","pret":-0.01028,"close":17.34}
{"ticker":"CCNE","date":"2015-03-18","pret":-0.00807,"close":17.12}
{"ticker":"CCNE","date":"2015-03-19","pret":-0.01516,"close":17.06}
{"ticker":"CCNE","date":"2015-03-20","pret":0.00352,"close":17.15}
{"ticker":"CCNE","date":"2015-03-23","pret":0.00409,"close":17.16}
{"ticker":"CCNE","date":"2015-03-24","pret":-0.00175,"close":17.18}
{"ticker":"CCNE","date":"2015-03-25","pret":-0.00117,"close":16.99}
{"ticker":"CCNE","date":"2015-03-26","pret":0,"close":16.98}
{"ticker":"CCNE","date":"2015-03-27","pret":-0.00586,"close":17.06}
{"ticker":"CCNE","date":"2015-03-30","pret":0.00235,"close":17.04}
{"ticker":"CCNE","date":"2015-03-31","pret":-0.00412,"close":17.02}
{"ticker":"CCNE","date":"2015-04-01","pret":-0.00354,"close":17.08}
{"ticker":"CCNE","date":"2015-04-02","pret":0.0059,"close":17.24}
{"ticker":"CCNE","date":"2015-04-06","pret":0.0082,"close":17.1}
{"ticker":"CCNE","date":"2015-04-07","pret":-0.00526,"close":17.23}
{"ticker":"CCNE","date":"2015-04-08","pret":0.00584,"close":17.51}
{"ticker":"CCNE","date":"2015-04-09","pret":0.01331,"close":17.48}
{"ticker":"CCNE","date":"2015-04-10","pret":0.00916,"close":17.72}
{"ticker":"CCNE","date":"2015-04-13","pret":0.00512,"close":17.64}
{"ticker":"CCNE","date":"2015-04-14","pret":-0.00227,"close":17.72}
{"ticker":"CCNE","date":"2015-04-15","pret":0.00114,"close":17.93}
{"ticker":"CCNE","date":"2015-04-16","pret":-0.03113,"close":17.71}
{"ticker":"CCNE","date":"2015-04-17","pret":0.02828,"close":17.16}
{"ticker":"CCNE","date":"2015-04-20","pret":-0.01954,"close":17.3}
{"ticker":"CCNE","date":"2015-04-21","pret":0.00116,"close":17.23}
{"ticker":"CCNE","date":"2015-04-22","pret":-0.0029,"close":17.24}
{"ticker":"CCNE","date":"2015-04-23","pret":-0.00466,"close":17.22}
{"ticker":"CCNE","date":"2015-04-24","pret":0.00117,"close":17.18}
{"ticker":"CCNE","date":"2015-04-27","pret":0.00117,"close":17.16}
{"ticker":"CCNE","date":"2015-04-28","pret":0.02985,"close":17.73}
{"ticker":"CCNE","date":"2015-04-29","pret":0.00957,"close":17.39}
{"ticker":"CCNE","date":"2015-04-30","pret":-0.03593,"close":17.18}
{"ticker":"CCNE","date":"2015-05-01","pret":-0.00291,"close":17.19}
{"ticker":"CCNE","date":"2015-05-04","pret":0.00465,"close":17.19}
{"ticker":"CCNE","date":"2015-05-05","pret":-0.00465,"close":16.88}
{"ticker":"CCNE","date":"2015-05-06","pret":-0.01644,"close":17.05}
{"ticker":"CCNE","date":"2015-05-07","pret":0.01119,"close":17}
{"ticker":"CCNE","date":"2015-05-08","pret":0.00932,"close":17.06}
{"ticker":"CCNE","date":"2015-05-11","pret":-0.00991,"close":17.11}
{"ticker":"CCNE","date":"2015-05-12","pret":0.00409,"close":17.05}
{"ticker":"CCNE","date":"2015-05-13","pret":-0.00468,"close":17.03}
{"ticker":"CCNE","date":"2015-05-14","pret":0.00234,"close":17.19}
{"ticker":"CCNE","date":"2015-05-15","pret":0.00757,"close":17.05}
{"ticker":"CCNE","date":"2015-05-18","pret":-0.00291,"close":17.44}
{"ticker":"CCNE","date":"2015-05-19","pret":0.00233,"close":17.47}
{"ticker":"CCNE","date":"2015-05-20","pret":0.02012,"close":17.36}
{"ticker":"CCNE","date":"2015-05-21","pret":-0.01202,"close":17.26}
{"ticker":"CCNE","date":"2015-05-22","pret":-0.00578,"close":17.11}
{"ticker":"CCNE","date":"2015-05-26","pret":-0.014,"close":16.87}
{"ticker":"CCNE","date":"2015-05-27","pret":-0.00294,"close":16.99}
{"ticker":"CCNE","date":"2015-05-28","pret":-0.00354,"close":16.83}
{"ticker":"CCNE","date":"2015-05-29","pret":-0.00534,"close":16.62}
{"ticker":"CCNE","date":"2015-06-01","pret":-0.00238,"close":16.65}
{"ticker":"CCNE","date":"2015-06-02","pret":-0.00778,"close":16.83}
{"ticker":"CCNE","date":"2015-06-03","pret":0.01431,"close":16.98}
{"ticker":"CCNE","date":"2015-06-04","pret":-0.00296,"close":17.02}
{"ticker":"CCNE","date":"2015-06-05","pret":0.01357,"close":17.1}
{"ticker":"CCNE","date":"2015-06-08","pret":-0.00176,"close":17.03}
{"ticker":"CCNE","date":"2015-06-09","pret":-0.00176,"close":17.2}
{"ticker":"CCNE","date":"2015-06-10","pret":0.0169,"close":17.68}
{"ticker":"CCNE","date":"2015-06-11","pret":0.02512,"close":17.62}
{"ticker":"CCNE","date":"2015-06-12","pret":-0.01362,"close":17.44}
{"ticker":"CCNE","date":"2015-06-15","pret":-0.00057,"close":17.83}
{"ticker":"CCNE","date":"2015-06-16","pret":0.01419,"close":18.07}
{"ticker":"CCNE","date":"2015-06-17","pret":0.02119,"close":17.89}
{"ticker":"CCNE","date":"2015-06-18","pret":-0.00609,"close":18.39}
{"ticker":"CCNE","date":"2015-06-19","pret":0.01214,"close":18.74}
{"ticker":"CCNE","date":"2015-06-22","pret":0.02812,"close":18.53}
{"ticker":"CCNE","date":"2015-06-23","pret":-0.01667,"close":18.69}
{"ticker":"CCNE","date":"2015-06-24","pret":0.01507,"close":18.63}
{"ticker":"CCNE","date":"2015-06-25","pret":-0.00482,"close":18.64}
{"ticker":"CCNE","date":"2015-06-26","pret":0.00589,"close":18.75}
{"ticker":"CCNE","date":"2015-06-29","pret":-0.01073,"close":18.34}
{"ticker":"CCNE","date":"2015-06-30","pret":-0.00054,"close":18.4}
{"ticker":"CCNE","date":"2015-07-01","pret":-0.00433,"close":18.58}
{"ticker":"CCNE","date":"2015-07-02","pret":0.0081,"close":18.46}
{"ticker":"CCNE","date":"2015-07-06","pret":-0.01353,"close":18.5}
{"ticker":"CCNE","date":"2015-07-07","pret":0,"close":18.44}
{"ticker":"CCNE","date":"2015-07-08","pret":-0.00109,"close":18.39}
{"ticker":"CCNE","date":"2015-07-09","pret":0.01516,"close":18.38}
{"ticker":"CCNE","date":"2015-07-10","pret":-0.00377,"close":18.69}
{"ticker":"CCNE","date":"2015-07-13","pret":0.00859,"close":18.74}
{"ticker":"CCNE","date":"2015-07-14","pret":-0.00536,"close":18.75}
{"ticker":"CCNE","date":"2015-07-15","pret":0.00483,"close":18.71}
{"ticker":"CCNE","date":"2015-07-16","pret":0.0032,"close":18.71}
{"ticker":"CCNE","date":"2015-07-17","pret":0,"close":18.72}
{"ticker":"CCNE","date":"2015-07-20","pret":0,"close":18.67}
{"ticker":"CCNE","date":"2015-07-21","pret":-0.00053,"close":18.36}
{"ticker":"CCNE","date":"2015-07-22","pret":-0.01614,"close":18.32}
{"ticker":"CCNE","date":"2015-07-23","pret":-0.00163,"close":17.75}
{"ticker":"CCNE","date":"2015-07-24","pret":-0.04046,"close":17.58}
{"ticker":"CCNE","date":"2015-07-27","pret":-0.0017,"close":17.58}
{"ticker":"CCNE","date":"2015-07-28","pret":0.00283,"close":17.52}
{"ticker":"CCNE","date":"2015-07-29","pret":-0.00226,"close":17.52}
{"ticker":"CCNE","date":"2015-07-30","pret":-0.0091,"close":17.3}
{"ticker":"CCNE","date":"2015-07-31","pret":-0.01207,"close":17.38}
{"ticker":"CCNE","date":"2015-08-03","pret":0.01093,"close":17.38}
{"ticker":"CCNE","date":"2015-08-04","pret":-0.00344,"close":17.55}
{"ticker":"CCNE","date":"2015-08-05","pret":0.01198,"close":17.76}
{"ticker":"CCNE","date":"2015-08-06","pret":0,"close":17.59}
{"ticker":"CCNE","date":"2015-08-07","pret":-0.00797,"close":17.47}
{"ticker":"CCNE","date":"2015-08-10","pret":0.00456,"close":17.48}
{"ticker":"CCNE","date":"2015-08-11","pret":-0.00571,"close":17.39}
{"ticker":"CCNE","date":"2015-08-12","pret":-0.01094,"close":17.16}
{"ticker":"CCNE","date":"2015-08-13","pret":-0.00116,"close":17.24}
{"ticker":"CCNE","date":"2015-08-14","pret":-0.00058,"close":17.36}
{"ticker":"CCNE","date":"2015-08-17","pret":-0.00116,"close":17.75}
{"ticker":"CCNE","date":"2015-08-18","pret":0.02635,"close":17.36}
{"ticker":"CCNE","date":"2015-08-19","pret":-0.02229,"close":17.38}
{"ticker":"CCNE","date":"2015-08-20","pret":0.00173,"close":17.19}
{"ticker":"CCNE","date":"2015-08-21","pret":-0.01805,"close":17.08}
{"ticker":"CCNE","date":"2015-08-24","pret":-0.0148,"close":16.51}
{"ticker":"CCNE","date":"2015-08-25","pret":0.01244,"close":16.44}
{"ticker":"CCNE","date":"2015-08-26","pret":-0.01543,"close":16.81}
{"ticker":"CCNE","date":"2015-08-27","pret":0.00834,"close":16.7}
{"ticker":"CCNE","date":"2015-08-28","pret":-0.02158,"close":16.98}
{"ticker":"CCNE","date":"2015-08-31","pret":0.02277,"close":17.05}
{"ticker":"CCNE","date":"2015-09-01","pret":-0.00416,"close":17}
{"ticker":"CCNE","date":"2015-09-02","pret":0.01476,"close":17.04}
{"ticker":"CCNE","date":"2015-09-03","pret":0,"close":16.93}
{"ticker":"CCNE","date":"2015-09-04","pret":-0.01834,"close":16.88}
{"ticker":"CCNE","date":"2015-09-08","pret":0.01658,"close":17.14}
{"ticker":"CCNE","date":"2015-09-09","pret":0.00935,"close":17.04}
{"ticker":"CCNE","date":"2015-09-10","pret":-0.00525,"close":17.16}
{"ticker":"CCNE","date":"2015-09-11","pret":-0.00352,"close":17.39}
{"ticker":"CCNE","date":"2015-09-14","pret":0.02206,"close":17.61}
{"ticker":"CCNE","date":"2015-09-15","pret":0.0182,"close":18.07}
{"ticker":"CCNE","date":"2015-09-16","pret":0.02119,"close":18.08}
{"ticker":"CCNE","date":"2015-09-17","pret":-0.00387,"close":18.04}
{"ticker":"CCNE","date":"2015-09-18","pret":-0.01507,"close":17.94}
{"ticker":"CCNE","date":"2015-09-21","pret":0.01174,"close":18.32}
{"ticker":"CCNE","date":"2015-09-22","pret":0.0094,"close":18.23}
{"ticker":"CCNE","date":"2015-09-23","pret":0.00768,"close":18.24}
{"ticker":"CCNE","date":"2015-09-24","pret":-0.00933,"close":18.39}
{"ticker":"CCNE","date":"2015-09-25","pret":0.01912,"close":18.05}
{"ticker":"CCNE","date":"2015-09-28","pret":-0.02743,"close":18.12}
{"ticker":"CCNE","date":"2015-09-29","pret":0.01051,"close":18.07}
{"ticker":"CCNE","date":"2015-09-30","pret":0.00384,"close":18.17}
{"ticker":"CCNE","date":"2015-10-01","pret":0.00164,"close":17.94}
{"ticker":"CCNE","date":"2015-10-02","pret":-0.02382,"close":17.98}
{"ticker":"CCNE","date":"2015-10-05","pret":0.01833,"close":18.17}
{"ticker":"CCNE","date":"2015-10-06","pret":0.0033,"close":18.11}
{"ticker":"CCNE","date":"2015-10-07","pret":0.0011,"close":18.37}
{"ticker":"CCNE","date":"2015-10-08","pret":0.00873,"close":18.42}
{"ticker":"CCNE","date":"2015-10-09","pret":0.00758,"close":18.68}
{"ticker":"CCNE","date":"2015-10-12","pret":0.01019,"close":18.76}
{"ticker":"CCNE","date":"2015-10-13","pret":-0.00214,"close":18.66}
{"ticker":"CCNE","date":"2015-10-14","pret":-0.00752,"close":18.46}
{"ticker":"CCNE","date":"2015-10-15","pret":0.00108,"close":18.75}
{"ticker":"CCNE","date":"2015-10-16","pret":0.00911,"close":18.74}
{"ticker":"CCNE","date":"2015-10-19","pret":-0.00428,"close":18.71}
{"ticker":"CCNE","date":"2015-10-20","pret":0.00428,"close":18.7}
{"ticker":"CCNE","date":"2015-10-21","pret":-0.00214,"close":17.98}
{"ticker":"CCNE","date":"2015-10-22","pret":-0.03536,"close":18.55}
{"ticker":"CCNE","date":"2015-10-23","pret":0.02785,"close":18.75}
{"ticker":"CCNE","date":"2015-10-26","pret":0.00965,"close":18.71}
{"ticker":"CCNE","date":"2015-10-27","pret":-0.00428,"close":18.35}
{"ticker":"CCNE","date":"2015-10-28","pret":-0.01674,"close":18.75}
{"ticker":"CCNE","date":"2015-10-29","pret":0.01728,"close":18.74}
{"ticker":"CCNE","date":"2015-10-30","pret":0,"close":18.58}
{"ticker":"CCNE","date":"2015-11-02","pret":0,"close":18.73}
{"ticker":"CCNE","date":"2015-11-03","pret":0.00374,"close":18.66}
{"ticker":"CCNE","date":"2015-11-04","pret":-0.0183,"close":18.75}
{"ticker":"CCNE","date":"2015-11-05","pret":0.01777,"close":18.75}
{"ticker":"CCNE","date":"2015-11-06","pret":-0.00053,"close":18.75}
{"ticker":"CCNE","date":"2015-11-09","pret":0.00107,"close":18.7}
{"ticker":"CCNE","date":"2015-11-10","pret":-0.0016,"close":18.75}
{"ticker":"CCNE","date":"2015-11-11","pret":0.0016,"close":18.71}
{"ticker":"CCNE","date":"2015-11-12","pret":-0.00535,"close":18.56}
{"ticker":"CCNE","date":"2015-11-13","pret":-0.01078,"close":18.55}
{"ticker":"CCNE","date":"2015-11-16","pret":0.0081,"close":18.74}
{"ticker":"CCNE","date":"2015-11-17","pret":0.0075,"close":18.67}
{"ticker":"CCNE","date":"2015-11-18","pret":-0.00214,"close":18.75}
{"ticker":"CCNE","date":"2015-11-19","pret":0.00267,"close":18.74}
{"ticker":"CCNE","date":"2015-11-20","pret":0.00373,"close":18.74}
{"ticker":"CCNE","date":"2015-11-23","pret":-0.00373,"close":18.75}
{"ticker":"CCNE","date":"2015-11-24","pret":-0.00053,"close":18.75}
{"ticker":"CCNE","date":"2015-11-25","pret":0.00053,"close":18.75}
{"ticker":"CCNE","date":"2015-11-26"}
{"ticker":"CCNE","date":"2015-11-27","pret":-0.00696,"close":18.75}
{"ticker":"CCNE","date":"2015-11-30","pret":0.00696,"close":18.69}
{"ticker":"CCNE","date":"2015-12-01","pret":-0.00214,"close":18.75}
{"ticker":"CCNE","date":"2015-12-02","pret":0.00214,"close":18.64}
{"ticker":"CCNE","date":"2015-12-03","pret":-0.00642,"close":18.3}
{"ticker":"CCNE","date":"2015-12-04","pret":-0.01842,"close":18.62}
{"ticker":"CCNE","date":"2015-12-07","pret":0.01573,"close":18.5}
{"ticker":"CCNE","date":"2015-12-08","pret":-0.01191,"close":17.99}
{"ticker":"CCNE","date":"2015-12-09","pret":-0.02147,"close":17.6}
{"ticker":"CCNE","date":"2015-12-10","pret":-0.01797,"close":17.36}
{"ticker":"CCNE","date":"2015-12-11","pret":-0.02641,"close":16.97}
{"ticker":"CCNE","date":"2015-12-14","pret":-0.00876,"close":16.94}
{"ticker":"CCNE","date":"2015-12-15","pret":0.00585,"close":17.31}
{"ticker":"CCNE","date":"2015-12-16","pret":0.01792,"close":17.63}
{"ticker":"CCNE","date":"2015-12-17"}
{"ticker":"CCNE","date":"2015-12-18","pret":0.00742,"close":17.57}
{"ticker":"CCNE","date":"2015-12-21","pret":0.00906,"close":18.02}
{"ticker":"CCNE","date":"2015-12-22","pret":0.01843,"close":18}
{"ticker":"CCNE","date":"2015-12-23","pret":0.00055,"close":18.22}
{"ticker":"CCNE","date":"2015-12-24","pret":0.00607,"close":18.18}
{"ticker":"CCNE","date":"2015-12-28","pret":0,"close":18.02}
{"ticker":"CCNE","date":"2015-12-29","pret":-0.0022,"close":18.22}
{"ticker":"CCNE","date":"2015-12-30","pret":0.0044,"close":18.17}
{"ticker":"CCNE","date":"2015-12-31","pret":-0.0033,"close":18.03}
{"ticker":"CCNE","date":"2016-01-04","pret":-0.01889,"close":17.25}
{"ticker":"CCNE","date":"2016-01-05","pret":-0.02671,"close":17.58}
{"ticker":"CCO","date":"2015-01-02","pret":0.00095,"close":11}
{"ticker":"CCO","date":"2015-01-05","pret":0.02157,"close":9.6}
{"ticker":"CCO","date":"2015-01-06","pret":-0.11593,"close":9.48}
{"ticker":"CCO","date":"2015-01-07","pret":-0.00627,"close":9.73}
{"ticker":"CCO","date":"2015-01-08","pret":0.03603,"close":9.78}
{"ticker":"CCO","date":"2015-01-09","pret":-0.00914,"close":9.85}
{"ticker":"CCO","date":"2015-01-12","pret":0.01015,"close":9.99}
{"ticker":"CCO","date":"2015-01-13","pret":0.01901,"close":10.05}
{"ticker":"CCO","date":"2015-01-14","pret":-0.01598,"close":9.78}
{"ticker":"CCO","date":"2015-01-15","pret":-0.00505,"close":9.69}
{"ticker":"CCO","date":"2015-01-16","pret":-0.01736,"close":9.69}
{"ticker":"CCO","date":"2015-01-20","pret":0,"close":9.57}
{"ticker":"CCO","date":"2015-01-21","pret":-0.01452,"close":9.5}
{"ticker":"CCO","date":"2015-01-22","pret":-0.00734,"close":9.74}
{"ticker":"CCO","date":"2015-01-23","pret":0.01774,"close":9.85}
{"ticker":"CCO","date":"2015-01-26","pret":0.01539,"close":9.55}
{"ticker":"CCO","date":"2015-01-27","pret":-0.04159,"close":9.39}
{"ticker":"CCO","date":"2015-01-28","pret":0.00951,"close":9.28}
{"ticker":"CCO","date":"2015-01-29","pret":-0.02233,"close":9.27}
{"ticker":"CCO","date":"2015-01-30","pret":-0.01408,"close":9.05}
{"ticker":"CCO","date":"2015-02-02","pret":0.00109,"close":9.01}
{"ticker":"CCO","date":"2015-02-03","pret":-0.01869,"close":9.28}
{"ticker":"CCO","date":"2015-02-04","pret":0.02196,"close":9.2}
{"ticker":"CCO","date":"2015-02-05","pret":-0.00109,"close":9.74}
{"ticker":"CCO","date":"2015-02-06","pret":0.05704,"close":9.6}
{"ticker":"CCO","date":"2015-02-09","pret":-0.01552,"close":9.6}
{"ticker":"CCO","date":"2015-02-10","pret":0.00831,"close":9.57}
{"ticker":"CCO","date":"2015-02-11","pret":-0.01668,"close":9.36}
{"ticker":"CCO","date":"2015-02-12","pret":-0.0127,"close":9.39}
{"ticker":"CCO","date":"2015-02-13","pret":0,"close":9.46}
{"ticker":"CCO","date":"2015-02-17","pret":0.00848,"close":9.46}
{"ticker":"CCO","date":"2015-02-18","pret":-0.00742,"close":9.97}
{"ticker":"CCO","date":"2015-02-19","pret":0.05081,"close":10.13}
{"ticker":"CCO","date":"2015-02-20","pret":0.03575,"close":9.72}
{"ticker":"CCO","date":"2015-02-23","pret":-0.04898,"close":10}
{"ticker":"CCO","date":"2015-02-24","pret":0.02928,"close":10.06}
{"ticker":"CCO","date":"2015-02-25","pret":-0.00499,"close":9.93}
{"ticker":"CCO","date":"2015-02-26","pret":-0.002,"close":9.87}
{"ticker":"CCO","date":"2015-02-27","pret":-0.00805,"close":9.76}
{"ticker":"CCO","date":"2015-03-02","pret":-0.01322,"close":9.82}
{"ticker":"CCO","date":"2015-03-03","pret":0.0051,"close":9.73}
{"ticker":"CCO","date":"2015-03-04","pret":-0.01539,"close":9.38}
{"ticker":"CCO","date":"2015-03-05","pret":-0.02619,"close":9.56}
{"ticker":"CCO","date":"2015-03-06","pret":0.01056,"close":9.52}
{"ticker":"CCO","date":"2015-03-09","pret":-0.00105,"close":9.46}
{"ticker":"CCO","date":"2015-03-10","pret":-0.01483,"close":9.39}
{"ticker":"CCO","date":"2015-03-11","pret":0.0032,"close":9.6}
{"ticker":"CCO","date":"2015-03-12","pret":0.02728,"close":9.78}
{"ticker":"CCO","date":"2015-03-13","pret":0.01337,"close":9.68}
{"ticker":"CCO","date":"2015-03-16","pret":-0.00615,"close":9.78}
{"ticker":"CCO","date":"2015-03-17","pret":0,"close":9.77}
{"ticker":"CCO","date":"2015-03-18","pret":0.00308,"close":9.94}
{"ticker":"CCO","date":"2015-03-19","pret":0.01424,"close":9.89}
{"ticker":"CCO","date":"2015-03-20","pret":0.00705,"close":10.06}
{"ticker":"CCO","date":"2015-03-23","pret":0.00899,"close":10.18}
{"ticker":"CCO","date":"2015-03-24","pret":0.00397,"close":10}
{"ticker":"CCO","date":"2015-03-25","pret":-0.00596,"close":9.86}
{"ticker":"CCO","date":"2015-03-26","pret":-0.02114,"close":9.98}
{"ticker":"CCO","date":"2015-03-27","pret":0.0071,"close":10.03}
{"ticker":"CCO","date":"2015-03-30","pret":0.02,"close":10.12}
{"ticker":"CCO","date":"2015-03-31","pret":0,"close":10.12}
{"ticker":"CCO","date":"2015-04-01","pret":0.00198,"close":10.24}
{"ticker":"CCO","date":"2015-04-02","pret":0.01374,"close":9.86}
{"ticker":"CCO","date":"2015-04-06","pret":-0.04689,"close":9.77}
{"ticker":"CCO","date":"2015-04-07","pret":0.00102,"close":10.04}
{"ticker":"CCO","date":"2015-04-08","pret":0.02817,"close":11.08}
{"ticker":"CCO","date":"2015-04-09","pret":0.09278,"close":11.08}
{"ticker":"CCO","date":"2015-04-10","pret":-0.01,"close":10.87}
{"ticker":"CCO","date":"2015-04-13","pret":-0.00091,"close":10.95}
{"ticker":"CCO","date":"2015-04-14","pret":0.01991,"close":11.24}
{"ticker":"CCO","date":"2015-04-15","pret":0.00803,"close":11.14}
{"ticker":"CCO","date":"2015-04-16","pret":-0.00983,"close":11.32}
{"ticker":"CCO","date":"2015-04-17","pret":0.00983,"close":11.12}
{"ticker":"CCO","date":"2015-04-20","pret":-0.00893,"close":11.01}
{"ticker":"CCO","date":"2015-04-21","pret":-0.01082,"close":11}
{"ticker":"CCO","date":"2015-04-22","pret":-0.00272,"close":11.37}
{"ticker":"CCO","date":"2015-04-23","pret":0.02779,"close":11.36}
{"ticker":"CCO","date":"2015-04-24","pret":0.00353,"close":11.37}
{"ticker":"CCO","date":"2015-04-27","pret":-0.00265,"close":11.21}
{"ticker":"CCO","date":"2015-04-28","pret":-0.01783,"close":11.61}
{"ticker":"CCO","date":"2015-04-29","pret":0.03273,"close":11.39}
{"ticker":"CCO","date":"2015-04-30","pret":-0.01845,"close":11.38}
{"ticker":"CCO","date":"2015-05-01","pret":0.0167,"close":11.56}
{"ticker":"CCO","date":"2015-05-04","pret":0.00695,"close":11.29}
{"ticker":"CCO","date":"2015-05-05","pret":-0.02632,"close":11.22}
{"ticker":"CCO","date":"2015-05-06","pret":0,"close":11.22}
{"ticker":"CCO","date":"2015-05-07","pret":-0.00178,"close":11.18}
{"ticker":"CCO","date":"2015-05-08","pret":0.00356,"close":11.22}
{"ticker":"CCO","date":"2015-05-11","pret":-0.00266,"close":11.16}
{"ticker":"CCO","date":"2015-05-12","pret":-0.01344,"close":11.05}
{"ticker":"CCO","date":"2015-05-13","pret":-0.00271,"close":11.16}
{"ticker":"CCO","date":"2015-05-14","pret":0.01169,"close":11.21}
{"ticker":"CCO","date":"2015-05-15","pret":-0.00089,"close":11.31}
{"ticker":"CCO","date":"2015-05-18","pret":0.00446,"close":11.18}
{"ticker":"CCO","date":"2015-05-19","pret":-0.00715,"close":11.21}
{"ticker":"CCO","date":"2015-05-20","pret":0.00358,"close":11.25}
{"ticker":"CCO","date":"2015-05-21","pret":0.00179,"close":11.16}
{"ticker":"CCO","date":"2015-05-22","pret":-0.00986,"close":11.32}
{"ticker":"CCO","date":"2015-05-26","pret":0.02139,"close":11.17}
{"ticker":"CCO","date":"2015-05-27","pret":-0.0151,"close":11.24}
{"ticker":"CCO","date":"2015-05-28","pret":0.00179,"close":11.23}
{"ticker":"CCO","date":"2015-05-29","pret":0,"close":11.23}
{"ticker":"CCO","date":"2015-06-01","pret":0.02906,"close":11.47}
{"ticker":"CCO","date":"2015-06-02","pret":-0.0061,"close":11.58}
{"ticker":"CCO","date":"2015-06-03","pret":0.01129,"close":11.35}
{"ticker":"CCO","date":"2015-06-04","pret":-0.02271,"close":11.24}
{"ticker":"CCO","date":"2015-06-05","pret":-0.01066,"close":11.08}
{"ticker":"CCO","date":"2015-06-08","pret":-0.01077,"close":10.94}
{"ticker":"CCO","date":"2015-06-09","pret":-0.01546,"close":10.91}
{"ticker":"CCO","date":"2015-06-10","pret":0.00275,"close":10.95}
{"ticker":"CCO","date":"2015-06-11","pret":0.00547,"close":11.2}
{"ticker":"CCO","date":"2015-06-12","pret":0.00363,"close":11.06}
{"ticker":"CCO","date":"2015-06-15","pret":-0.00181,"close":10.59}
{"ticker":"CCO","date":"2015-06-16","pret":-0.03886,"close":10.31}
{"ticker":"CCO","date":"2015-06-17","pret":-0.0229,"close":10.18}
{"ticker":"CCO","date":"2015-06-18","pret":-0.01263,"close":10.02}
{"ticker":"CCO","date":"2015-06-19","pret":-0.01875,"close":10.01}
{"ticker":"CCO","date":"2015-06-22","pret":-0.001,"close":10}
{"ticker":"CCO","date":"2015-06-23","pret":0.001,"close":9.85}
{"ticker":"CCO","date":"2015-06-24","pret":-0.01505,"close":9.63}
{"ticker":"CCO","date":"2015-06-25","pret":-0.02043,"close":9.66}
{"ticker":"CCO","date":"2015-06-26","pret":-0.00103,"close":10.02}
{"ticker":"CCO","date":"2015-06-29","pret":0.02247,"close":10.05}
{"ticker":"CCO","date":"2015-06-30","pret":0.02099,"close":10.13}
{"ticker":"CCO","date":"2015-07-01","pret":0.01473,"close":10.23}
{"ticker":"CCO","date":"2015-07-02","pret":-0.00586,"close":9.57}
{"ticker":"CCO","date":"2015-07-06","pret":-0.07215,"close":9.46}
{"ticker":"CCO","date":"2015-07-07","pret":0,"close":9.51}
{"ticker":"CCO","date":"2015-07-08","pret":-0.00105,"close":9.24}
{"ticker":"CCO","date":"2015-07-09","pret":-0.01488,"close":9.39}
{"ticker":"CCO","date":"2015-07-10","pret":0.01488,"close":9.58}
{"ticker":"CCO","date":"2015-07-13","pret":0.01777,"close":9.61}
{"ticker":"CCO","date":"2015-07-14","pret":-0.00624,"close":9.69}
{"ticker":"CCO","date":"2015-07-15","pret":0.01037,"close":9.61}
{"ticker":"CCO","date":"2015-07-16","pret":-0.00517,"close":9.6}
{"ticker":"CCO","date":"2015-07-17","pret":-0.00938,"close":9.49}
{"ticker":"CCO","date":"2015-07-20","pret":-0.01053,"close":9.28}
{"ticker":"CCO","date":"2015-07-21","pret":-0.01923,"close":9.21}
{"ticker":"CCO","date":"2015-07-22","pret":-0.00649,"close":9.27}
{"ticker":"CCO","date":"2015-07-23","pret":0.0108,"close":9.24}
{"ticker":"CCO","date":"2015-07-24","pret":-0.00431,"close":9.23}
{"ticker":"CCO","date":"2015-07-27","pret":-0.00649,"close":9.22}
{"ticker":"CCO","date":"2015-07-28","pret":0.00541,"close":9.31}
{"ticker":"CCO","date":"2015-07-29","pret":0.01074,"close":9.32}
{"ticker":"CCO","date":"2015-07-30","pret":0.0159,"close":9.66}
{"ticker":"CCO","date":"2015-07-31","pret":0.01875,"close":9.66}
{"ticker":"CCO","date":"2015-08-03","pret":-0.00621,"close":9.35}
{"ticker":"CCO","date":"2015-08-04","pret":-0.02951,"close":9.36}
{"ticker":"CCO","date":"2015-08-05","pret":0.00958,"close":9.54}
{"ticker":"CCO","date":"2015-08-06","pret":0.02511,"close":9.21}
{"ticker":"CCO","date":"2015-08-07","pret":-0.05086,"close":9.15}
{"ticker":"CCO","date":"2015-08-10","pret":0.00866,"close":9.19}
{"ticker":"CCO","date":"2015-08-11","pret":-0.01192,"close":8.84}
{"ticker":"CCO","date":"2015-08-12","pret":-0.04005,"close":8.65}
{"ticker":"CCO","date":"2015-08-13","pret":-0.01142,"close":8.75}
{"ticker":"CCO","date":"2015-08-14","pret":0.01142,"close":8.74}
{"ticker":"CCO","date":"2015-08-17","pret":-0.00341,"close":8.77}
{"ticker":"CCO","date":"2015-08-18","pret":-0.02188,"close":8.25}
{"ticker":"CCO","date":"2015-08-19","pret":-0.04891,"close":8.22}
{"ticker":"CCO","date":"2015-08-20","pret":0.00973,"close":8.1}
{"ticker":"CCO","date":"2015-08-21","pret":-0.027,"close":8.04}
{"ticker":"CCO","date":"2015-08-24","pret":-0.04842,"close":7.8}
{"ticker":"CCO","date":"2015-08-25","pret":0.05462,"close":7.71}
{"ticker":"CCO","date":"2015-08-26","pret":-0.04165,"close":7.79}
{"ticker":"CCO","date":"2015-08-27","pret":0.01026,"close":7.86}
{"ticker":"CCO","date":"2015-08-28","pret":-0.00512,"close":8}
{"ticker":"CCO","date":"2015-08-31","pret":0.03155,"close":8.16}
{"ticker":"CCO","date":"2015-09-01","pret":-0.00249,"close":8.08}
{"ticker":"CCO","date":"2015-09-02","pret":0.02339,"close":7.94}
{"ticker":"CCO","date":"2015-09-03","pret":-0.03466,"close":8.02}
{"ticker":"CCO","date":"2015-09-04","pret":-0.00505,"close":7.87}
{"ticker":"CCO","date":"2015-09-08","pret":0.01133,"close":7.99}
{"ticker":"CCO","date":"2015-09-09","pret":0.0025,"close":7.95}
{"ticker":"CCO","date":"2015-09-10","pret":-0.00501,"close":7.84}
{"ticker":"CCO","date":"2015-09-11","pret":-0.0139,"close":7.74}
{"ticker":"CCO","date":"2015-09-14","pret":-0.00895,"close":7.62}
{"ticker":"CCO","date":"2015-09-15","pret":-0.01552,"close":7.71}
{"ticker":"CCO","date":"2015-09-16","pret":0.0026,"close":7.75}
{"ticker":"CCO","date":"2015-09-17","pret":0.0026,"close":7.82}
{"ticker":"CCO","date":"2015-09-18","pret":0.00518,"close":7.97}
{"ticker":"CCO","date":"2015-09-21","pret":0.0305,"close":8.12}
{"ticker":"CCO","date":"2015-09-22","pret":0.0025,"close":7.56}
{"ticker":"CCO","date":"2015-09-23","pret":-0.05386,"close":7.56}
{"ticker":"CCO","date":"2015-09-24","pret":-0.00396,"close":7.51}
{"ticker":"CCO","date":"2015-09-25","pret":0.0079,"close":7.66}
{"ticker":"CCO","date":"2015-09-28","pret":-0.00263,"close":7.28}
{"ticker":"CCO","date":"2015-09-29","pret":-0.04715,"close":7.09}
{"ticker":"CCO","date":"2015-09-30","pret":-0.01249,"close":7.13}
{"ticker":"CCO","date":"2015-10-01","pret":-0.0042,"close":7.26}
{"ticker":"CCO","date":"2015-10-02","pret":0.0042,"close":7.16}
{"ticker":"CCO","date":"2015-10-05","pret":-0.0014,"close":7.28}
{"ticker":"CCO","date":"2015-10-06","pret":0.01113,"close":7.3}
{"ticker":"CCO","date":"2015-10-07","pret":0.01646,"close":7.5}
{"ticker":"CCO","date":"2015-10-08","pret":0.05299,"close":7.61}
{"ticker":"CCO","date":"2015-10-09","pret":-0.02218,"close":7.65}
{"ticker":"CCO","date":"2015-10-12","pret":0.01311,"close":7.51}
{"ticker":"CCO","date":"2015-10-13","pret":-0.02505,"close":7.43}
{"ticker":"CCO","date":"2015-10-14","pret":-0.01344,"close":7.18}
{"ticker":"CCO","date":"2015-10-15","pret":-0.01088,"close":7.18}
{"ticker":"CCO","date":"2015-10-16","pret":-0.01655,"close":7.17}
{"ticker":"CCO","date":"2015-10-19","pret":-0.00698,"close":7.28}
{"ticker":"CCO","date":"2015-10-20","pret":0.01529,"close":7.3}
{"ticker":"CCO","date":"2015-10-21","pret":0.01506,"close":7.2}
{"ticker":"CCO","date":"2015-10-22","pret":-0.02337,"close":7.12}
{"ticker":"CCO","date":"2015-10-23","pret":-0.01401,"close":7.11}
{"ticker":"CCO","date":"2015-10-26","pret":-0.00282,"close":7.07}
{"ticker":"CCO","date":"2015-10-27","pret":-0.0071,"close":6.9}
{"ticker":"CCO","date":"2015-10-28","pret":0.04048,"close":7.38}
{"ticker":"CCO","date":"2015-10-29","pret":0.02566,"close":7.51}
{"ticker":"CCO","date":"2015-10-30","pret":0.01456,"close":7.48}
{"ticker":"CCO","date":"2015-11-02","pret":-0.00792,"close":7.43}
{"ticker":"CCO","date":"2015-11-03","pret":-0.02685,"close":7.46}
{"ticker":"CCO","date":"2015-11-04","pret":0.01351,"close":7.32}
{"ticker":"CCO","date":"2015-11-05","pret":-0.11963,"close":6.01}
{"ticker":"CCO","date":"2015-11-06","pret":-0.08522,"close":6.03}
{"ticker":"CCO","date":"2015-11-09","pret":-0.01327,"close":5.73}
{"ticker":"CCO","date":"2015-11-10","pret":-0.03396,"close":6.11}
{"ticker":"CCO","date":"2015-11-11","pret":0.05379,"close":6.13}
{"ticker":"CCO","date":"2015-11-12","pret":0,"close":5.94}
{"ticker":"CCO","date":"2015-11-13","pret":-0.03667,"close":5.96}
{"ticker":"CCO","date":"2015-11-16","pret":0.01014,"close":5.9}
{"ticker":"CCO","date":"2015-11-17","pret":-0.01183,"close":5.7}
{"ticker":"CCO","date":"2015-11-18","pret":-0.03109,"close":5.76}
{"ticker":"CCO","date":"2015-11-19","pret":0,"close":5.72}
{"ticker":"CCO","date":"2015-11-20","pret":0,"close":5.53}
{"ticker":"CCO","date":"2015-11-23","pret":-0.03209,"close":5.69}
{"ticker":"CCO","date":"2015-11-24","pret":0.02857,"close":5.79}
{"ticker":"CCO","date":"2015-11-25","pret":0.00876,"close":5.58}
{"ticker":"CCO","date":"2015-11-26"}
{"ticker":"CCO","date":"2015-11-27","pret":-0.03372,"close":5.54}
{"ticker":"CCO","date":"2015-11-30","pret":-0.00181,"close":5.25}
{"ticker":"CCO","date":"2015-12-01","pret":-0.04248,"close":5.25}
{"ticker":"CCO","date":"2015-12-02","pret":-0.02483,"close":5.08}
{"ticker":"CCO","date":"2015-12-03","pret":-0.01756,"close":5.16}
{"ticker":"CCO","date":"2015-12-04","pret":0.01756,"close":4.93}
{"ticker":"CCO","date":"2015-12-07","pret":-0.04956,"close":4.82}
{"ticker":"CCO","date":"2015-12-08","pret":-0.02678,"close":4.78}
{"ticker":"CCO","date":"2015-12-09","pret":-0.00628,"close":5.04}
{"ticker":"CCO","date":"2015-12-10","pret":0.06309,"close":5.27}
{"ticker":"CCO","date":"2015-12-11","pret":0.01953,"close":5.01}
{"ticker":"CCO","date":"2015-12-14","pret":-0.03344,"close":5.08}
{"ticker":"CCO","date":"2015-12-15","pret":0.01587,"close":5.07}
{"ticker":"CCO","date":"2015-12-16","pret":-0.0079,"close":5.22}
{"ticker":"CCO","date":"2015-12-17"}
{"ticker":"CCO","date":"2015-12-18","pret":0.01183,"close":5.06}
{"ticker":"CCO","date":"2015-12-21","pret":-0.00787,"close":5.12}
{"ticker":"CCO","date":"2015-12-22","pret":0.00787,"close":5.28}
{"ticker":"CCO","date":"2015-12-23","pret":0.03469,"close":5.44}
{"ticker":"CCO","date":"2015-12-24","pret":0.02432,"close":5.6}
{"ticker":"CCO","date":"2015-12-28","pret":0.03094,"close":5.49}
{"ticker":"CCO","date":"2015-12-29","pret":-0.01444,"close":5.51}
{"ticker":"CCO","date":"2015-12-30","pret":0,"close":5.5}
{"ticker":"CCO","date":"2015-12-31","pret":-0.00913,"close":5.59}
{"ticker":"CCO","date":"2016-01-04","pret":0.00731,"close":5.63}
{"ticker":"CCO","date":"2016-01-05","pret":0.02873,"close":5.58}
{"ticker":"CCOI","date":"2015-01-02","pret":0.03203,"close":34.97}
{"ticker":"CCOI","date":"2015-01-05","pret":-0.0303,"close":35.15}
{"ticker":"CCOI","date":"2015-01-06","pret":0.0171,"close":34.43}
{"ticker":"CCOI","date":"2015-01-07","pret":-0.01826,"close":34.62}
{"ticker":"CCOI","date":"2015-01-08","pret":0.00287,"close":34}
{"ticker":"CCOI","date":"2015-01-09","pret":-0.02735,"close":33.99}
{"ticker":"CCOI","date":"2015-01-12","pret":0.005,"close":34.23}
{"ticker":"CCOI","date":"2015-01-13","pret":0.01399,"close":35.3}
{"ticker":"CCOI","date":"2015-01-14","pret":0.02261,"close":35.91}
{"ticker":"CCOI","date":"2015-01-15","pret":0.01989,"close":36.14}
{"ticker":"CCOI","date":"2015-01-16","pret":0.00083,"close":36.75}
{"ticker":"CCOI","date":"2015-01-20","pret":0.02247,"close":37.8}
{"ticker":"CCOI","date":"2015-01-21","pret":0.02489,"close":37.29}
{"ticker":"CCOI","date":"2015-01-22","pret":-0.0077,"close":38.13}
{"ticker":"CCOI","date":"2015-01-23","pret":0.01638,"close":38.25}
{"ticker":"CCOI","date":"2015-01-26","pret":0.00105,"close":38.3}
{"ticker":"CCOI","date":"2015-01-27","pret":-0.00815,"close":37.82}
{"ticker":"CCOI","date":"2015-01-28","pret":0.00421,"close":37.3}
{"ticker":"CCOI","date":"2015-01-29","pret":-0.01776,"close":37.84}
{"ticker":"CCOI","date":"2015-01-30","pret":0.00054,"close":37.06}
{"ticker":"CCOI","date":"2015-02-02","pret":0.00027,"close":37.5}
{"ticker":"CCOI","date":"2015-02-03","pret":0.01037,"close":37.72}
{"ticker":"CCOI","date":"2015-02-04","pret":-0.00797,"close":38.41}
{"ticker":"CCOI","date":"2015-02-05","pret":0.02995,"close":39.52}
{"ticker":"CCOI","date":"2015-02-06","pret":0.01948,"close":38.55}
{"ticker":"CCOI","date":"2015-02-09","pret":-0.02181,"close":38.43}
{"ticker":"CCOI","date":"2015-02-10","pret":0.00026,"close":39.89}
{"ticker":"CCOI","date":"2015-02-11","pret":0.03666,"close":39.07}
{"ticker":"CCOI","date":"2015-02-12","pret":-0.0225,"close":38.91}
{"ticker":"CCOI","date":"2015-02-13","pret":-0.00282,"close":38.9}
{"ticker":"CCOI","date":"2015-02-17","pret":-0.0036,"close":38.89}
{"ticker":"CCOI","date":"2015-02-18","pret":-0.00206,"close":39.5}
{"ticker":"CCOI","date":"2015-02-19","pret":0.01332,"close":39.1}
{"ticker":"CCOI","date":"2015-02-20","pret":-0.00306,"close":39.4}
{"ticker":"CCOI","date":"2015-02-23","pret":0.00102,"close":38.96}
{"ticker":"CCOI","date":"2015-02-24","pret":-0.00026,"close":38.75}
{"ticker":"CCOI","date":"2015-02-25","pret":-0.02872,"close":36.56}
{"ticker":"CCOI","date":"2015-02-26","pret":-0.05254,"close":36.25}
{"ticker":"CCOI","date":"2015-02-27","pret":0.00331,"close":36.72}
{"ticker":"CCOI","date":"2015-03-02","pret":0.00796,"close":36.45}
{"ticker":"CCOI","date":"2015-03-03","pret":-0.00356,"close":36.07}
{"ticker":"CCOI","date":"2015-03-04","pret":-0.0141,"close":35.99}
{"ticker":"CCOI","date":"2015-03-05","pret":0.00306,"close":36.34}
{"ticker":"CCOI","date":"2015-03-06","pret":-0.00028,"close":35.93}
{"ticker":"CCOI","date":"2015-03-09","pret":-0.00668,"close":35.36}
{"ticker":"CCOI","date":"2015-03-10","pret":-0.01691,"close":34.76}
{"ticker":"CCOI","date":"2015-03-11","pret":-0.01201,"close":34.31}
{"ticker":"CCOI","date":"2015-03-12","pret":-0.00925,"close":34.91}
{"ticker":"CCOI","date":"2015-03-13","pret":0.01556,"close":34.86}
{"ticker":"CCOI","date":"2015-03-16","pret":0.00342,"close":35.24}
{"ticker":"CCOI","date":"2015-03-17","pret":-0.00342,"close":34.28}
{"ticker":"CCOI","date":"2015-03-18","pret":-0.01992,"close":34.55}
{"ticker":"CCOI","date":"2015-03-19","pret":0.00755,"close":34.69}
{"ticker":"CCOI","date":"2015-03-20","pret":0.0118,"close":35.1}
{"ticker":"CCOI","date":"2015-03-23","pret":0.00627,"close":35.24}
{"ticker":"CCOI","date":"2015-03-24","pret":0.00284,"close":35.07}
{"ticker":"CCOI","date":"2015-03-25","pret":0.0034,"close":34.87}
{"ticker":"CCOI","date":"2015-03-26","pret":-0.02113,"close":34.88}
{"ticker":"CCOI","date":"2015-03-27","pret":0.00288,"close":35.08}
{"ticker":"CCOI","date":"2015-03-30","pret":0.01059,"close":35.23}
{"ticker":"CCOI","date":"2015-03-31","pret":0.00028,"close":35.33}
{"ticker":"CCOI","date":"2015-04-01","pret":0.00596,"close":35.21}
{"ticker":"CCOI","date":"2015-04-02","pret":-0.0071,"close":35.47}
{"ticker":"CCOI","date":"2015-04-06","pret":0.0071,"close":35.67}
{"ticker":"CCOI","date":"2015-04-07","pret":0.00564,"close":35.36}
{"ticker":"CCOI","date":"2015-04-08","pret":-0.00649,"close":35.61}
{"ticker":"CCOI","date":"2015-04-09","pret":0.00508,"close":35.07}
{"ticker":"CCOI","date":"2015-04-10","pret":-0.0065,"close":35.45}
{"ticker":"CCOI","date":"2015-04-13","pret":0.0065,"close":35.4}
{"ticker":"CCOI","date":"2015-04-14","pret":0.00056,"close":35.94}
{"ticker":"CCOI","date":"2015-04-15","pret":0.0162,"close":35.92}
{"ticker":"CCOI","date":"2015-04-16","pret":-0.02411,"close":34.55}
{"ticker":"CCOI","date":"2015-04-17","pret":-0.02996,"close":33.89}
{"ticker":"CCOI","date":"2015-04-20","pret":-0.00293,"close":34.24}
{"ticker":"CCOI","date":"2015-04-21","pret":0.00876,"close":34.3}
{"ticker":"CCOI","date":"2015-04-22","pret":0.00145,"close":34.54}
{"ticker":"CCOI","date":"2015-04-23","pret":0.00145,"close":34.11}
{"ticker":"CCOI","date":"2015-04-24","pret":-0.00961,"close":34.4}
{"ticker":"CCOI","date":"2015-04-27","pret":0.01222,"close":34.36}
{"ticker":"CCOI","date":"2015-04-28","pret":-0.00784,"close":35.13}
{"ticker":"CCOI","date":"2015-04-29","pret":0.01762,"close":35.15}
{"ticker":"CCOI","date":"2015-04-30","pret":0.00286,"close":34.99}
{"ticker":"CCOI","date":"2015-05-01","pret":0,"close":35.12}
{"ticker":"CCOI","date":"2015-05-04","pret":0.00598,"close":35.29}
{"ticker":"CCOI","date":"2015-05-05","pret":-0.00398,"close":35.26}
{"ticker":"CCOI","date":"2015-05-06","pret":0.00426,"close":35.47}
{"ticker":"CCOI","date":"2015-05-07","pret":-0.04824,"close":31.64}
{"ticker":"CCOI","date":"2015-05-08","pret":-0.05728,"close":32.7}
{"ticker":"CCOI","date":"2015-05-11","pret":0.02736,"close":32.32}
{"ticker":"CCOI","date":"2015-05-12","pret":-0.01266,"close":33.01}
{"ticker":"CCOI","date":"2015-05-13","pret":0.02878,"close":33}
{"ticker":"CCOI","date":"2015-05-14","pret":0.00121,"close":33}
{"ticker":"CCOI","date":"2015-05-15","pret":-0.00393,"close":33.46}
{"ticker":"CCOI","date":"2015-05-18","pret":0.01024,"close":33.75}
{"ticker":"CCOI","date":"2015-05-19","pret":0.00954,"close":32.75}
{"ticker":"CCOI","date":"2015-05-20","pret":-0.03534,"close":32.45}
{"ticker":"CCOI","date":"2015-05-21","pret":-0.00493,"close":32.08}
{"ticker":"CCOI","date":"2015-05-22","pret":-0.01181,"close":31.99}
{"ticker":"CCOI","date":"2015-05-26","pret":-0.00439,"close":32.12}
{"ticker":"CCOI","date":"2015-05-27","pret":0.01155,"close":31.85}
{"ticker":"CCOI","date":"2015-05-28","pret":-0.0169,"close":31.66}
{"ticker":"CCOI","date":"2015-05-29","pret":-0.00032,"close":31.42}
{"ticker":"CCOI","date":"2015-06-01","pret":-0.00665,"close":31.24}
{"ticker":"CCOI","date":"2015-06-02","pret":-0.01087,"close":31.06}
{"ticker":"CCOI","date":"2015-06-03","pret":-0.00032,"close":31.4}
{"ticker":"CCOI","date":"2015-06-04","pret":0.00032,"close":31.03}
{"ticker":"CCOI","date":"2015-06-05","pret":-0.00193,"close":30.66}
{"ticker":"CCOI","date":"2015-06-08","pret":-0.01198,"close":30.68}
{"ticker":"CCOI","date":"2015-06-09","pret":0.00033,"close":30.61}
{"ticker":"CCOI","date":"2015-06-10","pret":0.00033,"close":31.09}
{"ticker":"CCOI","date":"2015-06-11","pret":0.01679,"close":31.65}
{"ticker":"CCOI","date":"2015-06-12","pret":0.00638,"close":32.11}
{"ticker":"CCOI","date":"2015-06-15","pret":0.02047,"close":32.13}
{"ticker":"CCOI","date":"2015-06-16","pret":0.00249,"close":32.8}
{"ticker":"CCOI","date":"2015-06-17","pret":0.02336,"close":33.14}
{"ticker":"CCOI","date":"2015-06-18","pret":0.00787,"close":33.98}
{"ticker":"CCOI","date":"2015-06-19","pret":0.02382,"close":34.22}
{"ticker":"CCOI","date":"2015-06-22","pret":0.01258,"close":33.86}
{"ticker":"CCOI","date":"2015-06-23","pret":-0.01552,"close":34.14}
{"ticker":"CCOI","date":"2015-06-24","pret":0.00618,"close":34.35}
{"ticker":"CCOI","date":"2015-06-25","pret":0.01282,"close":34.38}
{"ticker":"CCOI","date":"2015-06-26","pret":-0.00464,"close":34.07}
{"ticker":"CCOI","date":"2015-06-29","pret":-0.01141,"close":33.62}
{"ticker":"CCOI","date":"2015-06-30","pret":-0.00354,"close":33.84}
{"ticker":"CCOI","date":"2015-07-01","pret":0.00471,"close":33.53}
{"ticker":"CCOI","date":"2015-07-02","pret":-0.01451,"close":32.92}
{"ticker":"CCOI","date":"2015-07-06","pret":-0.02506,"close":32.71}
{"ticker":"CCOI","date":"2015-07-07","pret":0.00397,"close":32.25}
{"ticker":"CCOI","date":"2015-07-08","pret":-0.01969,"close":32.17}
{"ticker":"CCOI","date":"2015-07-09","pret":0.00588,"close":32.19}
{"ticker":"CCOI","date":"2015-07-10","pret":0,"close":32.52}
{"ticker":"CCOI","date":"2015-07-13","pret":0.00554,"close":32.68}
{"ticker":"CCOI","date":"2015-07-14","pret":-0.00215,"close":32.98}
{"ticker":"CCOI","date":"2015-07-15","pret":0.0183,"close":32.86}
{"ticker":"CCOI","date":"2015-07-16","pret":-0.00424,"close":33.31}
{"ticker":"CCOI","date":"2015-07-17","pret":0.01207,"close":32.75}
{"ticker":"CCOI","date":"2015-07-20","pret":-0.01602,"close":32.71}
{"ticker":"CCOI","date":"2015-07-21","pret":-0.00611,"close":32.46}
{"ticker":"CCOI","date":"2015-07-22","pret":-0.00955,"close":32.24}
{"ticker":"CCOI","date":"2015-07-23","pret":0.00031,"close":32.12}
{"ticker":"CCOI","date":"2015-07-24","pret":-0.00403,"close":31.63}
{"ticker":"CCOI","date":"2015-07-27","pret":-0.02167,"close":31.49}
{"ticker":"CCOI","date":"2015-07-28","pret":0.00538,"close":31.25}
{"ticker":"CCOI","date":"2015-07-29","pret":-0.01591,"close":31.24}
{"ticker":"CCOI","date":"2015-07-30","pret":-0.00225,"close":31.38}
{"ticker":"CCOI","date":"2015-07-31","pret":0.01119,"close":31.79}
{"ticker":"CCOI","date":"2015-08-03","pret":0.01264,"close":31.38}
{"ticker":"CCOI","date":"2015-08-04","pret":-0.01328,"close":31.58}
{"ticker":"CCOI","date":"2015-08-05","pret":0.00413,"close":30.98}
{"ticker":"CCOI","date":"2015-08-06","pret":-0.02861,"close":29.14}
{"ticker":"CCOI","date":"2015-08-07","pret":-0.05841,"close":28.7}
{"ticker":"CCOI","date":"2015-08-10","pret":-0.00104,"close":29.21}
{"ticker":"CCOI","date":"2015-08-11","pret":0.0093,"close":28.91}
{"ticker":"CCOI","date":"2015-08-12","pret":-0.01904,"close":29.22}
{"ticker":"CCOI","date":"2015-08-13","pret":0.02006,"close":28.78}
{"ticker":"CCOI","date":"2015-08-14","pret":-0.01762,"close":29.16}
{"ticker":"CCOI","date":"2015-08-17","pret":0.01453,"close":29.25}
{"ticker":"CCOI","date":"2015-08-18","pret":0.00309,"close":29.18}
{"ticker":"CCOI","date":"2015-08-19","pret":-0.0131,"close":28.92}
{"ticker":"CCOI","date":"2015-08-20","pret":0.00104,"close":28.62}
{"ticker":"CCOI","date":"2015-08-21","pret":-0.02279,"close":28.31}
{"ticker":"CCOI","date":"2015-08-24","pret":-0.05954,"close":27.57}
{"ticker":"CCOI","date":"2015-08-25","pret":0.06484,"close":27.39}
{"ticker":"CCOI","date":"2015-08-26","pret":-0.01779,"close":27.52}
{"ticker":"CCOI","date":"2015-08-27","pret":-0.00144,"close":27.35}
{"ticker":"CCOI","date":"2015-08-28","pret":-0.01558,"close":27.46}
{"ticker":"CCOI","date":"2015-08-31","pret":0.0011,"close":27.77}
{"ticker":"CCOI","date":"2015-09-01","pret":-0.0011,"close":27.2}
{"ticker":"CCOI","date":"2015-09-02","pret":0.00365,"close":27.39}
{"ticker":"CCOI","date":"2015-09-03","pret":-0.0073,"close":27.39}
{"ticker":"CCOI","date":"2015-09-04","pret":-0.00921,"close":27.18}
{"ticker":"CCOI","date":"2015-09-08","pret":0.00921,"close":27.44}
{"ticker":"CCOI","date":"2015-09-09","pret":0.01202,"close":27.3}
{"ticker":"CCOI","date":"2015-09-10","pret":-0.01019,"close":27.45}
{"ticker":"CCOI","date":"2015-09-11","pret":-0.0033,"close":27.39}
{"ticker":"CCOI","date":"2015-09-14","pret":0.00732,"close":27.5}
{"ticker":"CCOI","date":"2015-09-15","pret":0.00581,"close":27.99}
{"ticker":"CCOI","date":"2015-09-16","pret":0.01367,"close":27.47}
{"ticker":"CCOI","date":"2015-09-17","pret":-0.01476,"close":27.69}
{"ticker":"CCOI","date":"2015-09-18","pret":-0.00582,"close":28.17}
{"ticker":"CCOI","date":"2015-09-21","pret":0.03654,"close":27.6}
{"ticker":"CCOI","date":"2015-09-22","pret":-0.02565,"close":26.93}
{"ticker":"CCOI","date":"2015-09-23","pret":-0.02522,"close":26.36}
{"ticker":"CCOI","date":"2015-09-24","pret":-0.02284,"close":26.16}
{"ticker":"CCOI","date":"2015-09-25","pret":-0.00076,"close":26.34}
{"ticker":"CCOI","date":"2015-09-28","pret":-0.00494,"close":26.5}
{"ticker":"CCOI","date":"2015-09-29","pret":0.01098,"close":26.55}
{"ticker":"CCOI","date":"2015-09-30","pret":0.0075,"close":27.16}
{"ticker":"CCOI","date":"2015-10-01","pret":0.01778,"close":26.88}
{"ticker":"CCOI","date":"2015-10-02","pret":-0.01966,"close":27.29}
{"ticker":"CCOI","date":"2015-10-05","pret":0.03025,"close":28.53}
{"ticker":"CCOI","date":"2015-10-06","pret":0.03534,"close":28.63}
{"ticker":"CCOI","date":"2015-10-07","pret":0.01151,"close":28.74}
{"ticker":"CCOI","date":"2015-10-08","pret":-0.00243,"close":29.08}
{"ticker":"CCOI","date":"2015-10-09","pret":0.01757,"close":29.01}
{"ticker":"CCOI","date":"2015-10-12","pret":-0.00479,"close":29.25}
{"ticker":"CCOI","date":"2015-10-13","pret":-0.00206,"close":29.29}
{"ticker":"CCOI","date":"2015-10-14","pret":0.00924,"close":28.87}
{"ticker":"CCOI","date":"2015-10-15","pret":-0.01718,"close":29.71}
{"ticker":"CCOI","date":"2015-10-16","pret":0.04042,"close":29.71}
{"ticker":"CCOI","date":"2015-10-19","pret":-0.01206,"close":29.48}
{"ticker":"CCOI","date":"2015-10-20","pret":-0.0054,"close":29.68}
{"ticker":"CCOI","date":"2015-10-21","pret":0.01112,"close":29.3}
{"ticker":"CCOI","date":"2015-10-22","pret":-0.0101,"close":30.96}
{"ticker":"CCOI","date":"2015-10-23","pret":0.05753,"close":31.35}
{"ticker":"CCOI","date":"2015-10-26","pret":0.00223,"close":30.85}
{"ticker":"CCOI","date":"2015-10-27","pret":-0.02126,"close":30.19}
{"ticker":"CCOI","date":"2015-10-28","pret":-0.00883,"close":30.89}
{"ticker":"CCOI","date":"2015-10-29","pret":0.015,"close":30.75}
{"ticker":"CCOI","date":"2015-10-30","pret":-0.00487,"close":30.72}
{"ticker":"CCOI","date":"2015-11-02","pret":0.00681,"close":31.47}
{"ticker":"CCOI","date":"2015-11-03","pret":0.0157,"close":31.04}
{"ticker":"CCOI","date":"2015-11-04","pret":-0.01151,"close":30.92}
{"ticker":"CCOI","date":"2015-11-05","pret":0.16725,"close":34.22}
{"ticker":"CCOI","date":"2015-11-06","pret":-0.06928,"close":34.7}
{"ticker":"CCOI","date":"2015-11-09","pret":0.00958,"close":34.92}
{"ticker":"CCOI","date":"2015-11-10","pret":0.00691,"close":34.95}
{"ticker":"CCOI","date":"2015-11-11","pret":0.00572,"close":34.98}
{"ticker":"CCOI","date":"2015-11-12","pret":-0.00343,"close":34.68}
{"ticker":"CCOI","date":"2015-11-13","pret":-0.01209,"close":34}
{"ticker":"CCOI","date":"2015-11-16","pret":-0.01665,"close":34.09}
{"ticker":"CCOI","date":"2015-11-17","pret":0.00675,"close":34.17}
{"ticker":"CCOI","date":"2015-11-18","pret":-0.00823,"close":33.08}
{"ticker":"CCOI","date":"2015-11-19","pret":-0.02117,"close":33.34}
{"ticker":"CCOI","date":"2015-11-20","pret":0.01138,"close":33.74}
{"ticker":"CCOI","date":"2015-11-23","pret":0.00831,"close":33.73}
{"ticker":"CCOI","date":"2015-11-24","pret":-0.00118,"close":32.81}
{"ticker":"CCOI","date":"2015-11-25","pret":-0.02759,"close":33.33}
{"ticker":"CCOI","date":"2015-11-26"}
{"ticker":"CCOI","date":"2015-11-27","pret":0.01179,"close":33.41}
{"ticker":"CCOI","date":"2015-11-30","pret":0.01076,"close":33.56}
{"ticker":"CCOI","date":"2015-12-01","pret":0,"close":33.59}
{"ticker":"CCOI","date":"2015-12-02","pret":0.00148,"close":33.78}
{"ticker":"CCOI","date":"2015-12-03","pret":0.00237,"close":34.03}
{"ticker":"CCOI","date":"2015-12-04","pret":0.00767,"close":33.74}
{"ticker":"CCOI","date":"2015-12-07","pret":-0.00826,"close":33.69}
{"ticker":"CCOI","date":"2015-12-08","pret":-0.00654,"close":33.85}
{"ticker":"CCOI","date":"2015-12-09","pret":0.00743,"close":33.78}
{"ticker":"CCOI","date":"2015-12-10","pret":0.00236,"close":33.54}
{"ticker":"CCOI","date":"2015-12-11","pret":-0.02391,"close":32.63}
{"ticker":"CCOI","date":"2015-12-14","pret":-0.01003,"close":32.69}
{"ticker":"CCOI","date":"2015-12-15","pret":-0.00184,"close":33.47}
{"ticker":"CCOI","date":"2015-12-16","pret":0.02718,"close":34.05}
{"ticker":"CCOI","date":"2015-12-17"}
{"ticker":"CCOI","date":"2015-12-18","pret":0.01332,"close":33.11}
{"ticker":"CCOI","date":"2015-12-21","pret":-0.02621,"close":33.77}
{"ticker":"CCOI","date":"2015-12-22","pret":0.02208,"close":34.37}
{"ticker":"CCOI","date":"2015-12-23","pret":0.01581,"close":35.31}
{"ticker":"CCOI","date":"2015-12-24","pret":0.02326,"close":35.3}
{"ticker":"CCOI","date":"2015-12-28","pret":-0.00484,"close":34.9}
{"ticker":"CCOI","date":"2015-12-29","pret":-0.00171,"close":35.35}
{"ticker":"CCOI","date":"2015-12-30","pret":0.00683,"close":34.8}
{"ticker":"CCOI","date":"2015-12-31","pret":-0.01804,"close":34.69}
{"ticker":"CCOI","date":"2016-01-04","pret":-0.01221,"close":34.03}
{"ticker":"CCOI","date":"2016-01-05","pret":-0.00587,"close":34.22}
{"ticker":"CCRN","date":"2015-01-02","pret":-0.02661,"close":12.61}
{"ticker":"CCRN","date":"2015-01-05","pret":-0.00636,"close":12.67}
{"ticker":"CCRN","date":"2015-01-06","pret":0.02054,"close":12.2}
{"ticker":"CCRN","date":"2015-01-07","pret":-0.03501,"close":12.49}
{"ticker":"CCRN","date":"2015-01-08","pret":0.02321,"close":12.76}
{"ticker":"CCRN","date":"2015-01-09","pret":0.00552,"close":12.02}
{"ticker":"CCRN","date":"2015-01-12","pret":-0.0525,"close":12.05}
{"ticker":"CCRN","date":"2015-01-13","pret":0.01236,"close":11.78}
{"ticker":"CCRN","date":"2015-01-14","pret":-0.04867,"close":11.76}
{"ticker":"CCRN","date":"2015-01-15","pret":0.01536,"close":11.15}
{"ticker":"CCRN","date":"2015-01-16","pret":-0.05751,"close":11.63}
{"ticker":"CCRN","date":"2015-01-20","pret":0.04043,"close":11.18}
{"ticker":"CCRN","date":"2015-01-21","pret":-0.04492,"close":10.75}
{"ticker":"CCRN","date":"2015-01-22","pret":-0.02002,"close":11.06}
{"ticker":"CCRN","date":"2015-01-23","pret":0.01369,"close":10.89}
{"ticker":"CCRN","date":"2015-01-26","pret":-0.00637,"close":10.69}
{"ticker":"CCRN","date":"2015-01-27","pret":-0.04765,"close":10.46}
{"ticker":"CCRN","date":"2015-01-28","pret":0.00858,"close":10.09}
{"ticker":"CCRN","date":"2015-01-29","pret":-0.05259,"close":10.73}
{"ticker":"CCRN","date":"2015-01-30","pret":0.06579,"close":10.23}
{"ticker":"CCRN","date":"2015-02-02","pret":-0.03623,"close":10.44}
{"ticker":"CCRN","date":"2015-02-03","pret":0.01254,"close":11.05}
{"ticker":"CCRN","date":"2015-02-04","pret":0.0523,"close":11.22}
{"ticker":"CCRN","date":"2015-02-05","pret":0.02782,"close":11.55}
{"ticker":"CCRN","date":"2015-02-06","pret":0.01841,"close":11.25}
{"ticker":"CCRN","date":"2015-02-09","pret":-0.0282,"close":11.13}
{"ticker":"CCRN","date":"2015-02-10","pret":0.00446,"close":10.9}
{"ticker":"CCRN","date":"2015-02-11","pret":-0.04737,"close":11.15}
{"ticker":"CCRN","date":"2015-02-12","pret":0.04648,"close":11.41}
{"ticker":"CCRN","date":"2015-02-13","pret":0.01327,"close":11.13}
{"ticker":"CCRN","date":"2015-02-17","pret":-0.02401,"close":11.08}
{"ticker":"CCRN","date":"2015-02-18","pret":-0.00361,"close":11.07}
{"ticker":"CCRN","date":"2015-02-19","pret":-0.00181,"close":11.07}
{"ticker":"CCRN","date":"2015-02-20","pret":0.00542,"close":12.19}
{"ticker":"CCRN","date":"2015-02-23","pret":0.08536,"close":12.32}
{"ticker":"CCRN","date":"2015-02-24","pret":0.01395,"close":12.08}
{"ticker":"CCRN","date":"2015-02-25","pret":-0.01561,"close":12.69}
{"ticker":"CCRN","date":"2015-02-26","pret":0.04611,"close":13}
{"ticker":"CCRN","date":"2015-02-27","pret":0.02267,"close":12.96}
{"ticker":"CCRN","date":"2015-03-02","pret":0.00232,"close":12.3}
{"ticker":"CCRN","date":"2015-03-03","pret":-0.04817,"close":12.13}
{"ticker":"CCRN","date":"2015-03-04","pret":-0.02789,"close":12.19}
{"ticker":"CCRN","date":"2015-03-05","pret":-0.07963,"close":10.96}
{"ticker":"CCRN","date":"2015-03-06","pret":0.0009,"close":11.01}
{"ticker":"CCRN","date":"2015-03-09","pret":-0.00995,"close":10.38}
{"ticker":"CCRN","date":"2015-03-10","pret":-0.07845,"close":10.93}
{"ticker":"CCRN","date":"2015-03-11","pret":0.0739,"close":10.77}
{"ticker":"CCRN","date":"2015-03-12","pret":-0.00825,"close":10.64}
{"ticker":"CCRN","date":"2015-03-13","pret":-0.01953,"close":10.58}
{"ticker":"CCRN","date":"2015-03-16","pret":0.00281,"close":10.54}
{"ticker":"CCRN","date":"2015-03-17","pret":-0.0132,"close":10.45}
{"ticker":"CCRN","date":"2015-03-18","pret":-0.0153,"close":10.86}
{"ticker":"CCRN","date":"2015-03-19","pret":0.03781,"close":11.41}
{"ticker":"CCRN","date":"2015-03-20","pret":0.0603,"close":11.62}
{"ticker":"CCRN","date":"2015-03-23","pret":0.01043,"close":11.86}
{"ticker":"CCRN","date":"2015-03-24","pret":0.01968,"close":12.01}
{"ticker":"CCRN","date":"2015-03-25","pret":0.01514,"close":11.65}
{"ticker":"CCRN","date":"2015-03-26","pret":-0.03482,"close":11.71}
{"ticker":"CCRN","date":"2015-03-27","pret":0.01799,"close":11.99}
{"ticker":"CCRN","date":"2015-03-30","pret":0.02598,"close":12.17}
{"ticker":"CCRN","date":"2015-03-31","pret":0,"close":11.86}
{"ticker":"CCRN","date":"2015-04-01","pret":-0.01921,"close":12.19}
{"ticker":"CCRN","date":"2015-04-02","pret":0.03317,"close":11.97}
{"ticker":"CCRN","date":"2015-04-06","pret":-0.03233,"close":11.79}
{"ticker":"CCRN","date":"2015-04-07","pret":-0.00422,"close":11.68}
{"ticker":"CCRN","date":"2015-04-08","pret":-0.01363,"close":11.77}
{"ticker":"CCRN","date":"2015-04-09","pret":0.00598,"close":11.39}
{"ticker":"CCRN","date":"2015-04-10","pret":-0.03029,"close":11.26}
{"ticker":"CCRN","date":"2015-04-13","pret":-0.01327,"close":11.01}
{"ticker":"CCRN","date":"2015-04-14","pret":-0.01978,"close":10.9}
{"ticker":"CCRN","date":"2015-04-15","pret":-0.00546,"close":10.94}
{"ticker":"CCRN","date":"2015-04-16","pret":-0.00366,"close":10.99}
{"ticker":"CCRN","date":"2015-04-17","pret":-0.00459,"close":11.1}
{"ticker":"CCRN","date":"2015-04-20","pret":0.03172,"close":11.27}
{"ticker":"CCRN","date":"2015-04-21","pret":0.008,"close":11.09}
{"ticker":"CCRN","date":"2015-04-22","pret":-0.02237,"close":11.1}
{"ticker":"CCRN","date":"2015-04-23","pret":0.00452,"close":11.53}
{"ticker":"CCRN","date":"2015-04-24","pret":0.03887,"close":11.6}
{"ticker":"CCRN","date":"2015-04-27","pret":0.01206,"close":11.25}
{"ticker":"CCRN","date":"2015-04-28","pret":-0.03751,"close":11.61}
{"ticker":"CCRN","date":"2015-04-29","pret":0.02632,"close":11.59}
{"ticker":"CCRN","date":"2015-04-30","pret":-0.0026,"close":11.1}
{"ticker":"CCRN","date":"2015-05-01","pret":-0.03354,"close":10.84}
{"ticker":"CCRN","date":"2015-05-04","pret":-0.02638,"close":10.95}
{"ticker":"CCRN","date":"2015-05-05","pret":0.00276,"close":10.89}
{"ticker":"CCRN","date":"2015-05-06","pret":-0.00092,"close":11.09}
{"ticker":"CCRN","date":"2015-05-07","pret":0,"close":10.39}
{"ticker":"CCRN","date":"2015-05-08","pret":-0.02988,"close":10.52}
{"ticker":"CCRN","date":"2015-05-11","pret":-0.00666,"close":10.48}
{"ticker":"CCRN","date":"2015-05-12","pret":-0.00287,"close":10.53}
{"ticker":"CCRN","date":"2015-05-13","pret":0.01331,"close":10.74}
{"ticker":"CCRN","date":"2015-05-14","pret":0.01964,"close":10.74}
{"ticker":"CCRN","date":"2015-05-15","pret":-0.00557,"close":10.71}
{"ticker":"CCRN","date":"2015-05-18","pret":-0.00654,"close":10.83}
{"ticker":"CCRN","date":"2015-05-19","pret":0.01211,"close":10.83}
{"ticker":"CCRN","date":"2015-05-20","pret":0.00277,"close":10.72}
{"ticker":"CCRN","date":"2015-05-21","pret":-0.01301,"close":10.75}
{"ticker":"CCRN","date":"2015-05-22","pret":0.0056,"close":10.45}
{"ticker":"CCRN","date":"2015-05-26","pret":-0.0331,"close":10.47}
{"ticker":"CCRN","date":"2015-05-27","pret":0.01147,"close":10.69}
{"ticker":"CCRN","date":"2015-05-28","pret":0.01322,"close":10.68}
{"ticker":"CCRN","date":"2015-05-29","pret":-0.00282,"close":10.62}
{"ticker":"CCRN","date":"2015-06-01","pret":0.00563,"close":10.56}
{"ticker":"CCRN","date":"2015-06-02","pret":-0.02271,"close":10.45}
{"ticker":"CCRN","date":"2015-06-03","pret":-0.00096,"close":10.71}
{"ticker":"CCRN","date":"2015-06-04","pret":0.02085,"close":10.64}
{"ticker":"CCRN","date":"2015-06-05","pret":-0.00094,"close":10.82}
{"ticker":"CCRN","date":"2015-06-08","pret":0.01768,"close":10.91}
{"ticker":"CCRN","date":"2015-06-09","pret":0.00552,"close":11.27}
{"ticker":"CCRN","date":"2015-06-10","pret":0.0431,"close":11.73}
{"ticker":"CCRN","date":"2015-06-11","pret":0.03539,"close":11.81}
{"ticker":"CCRN","date":"2015-06-12","pret":0.0017,"close":11.88}
{"ticker":"CCRN","date":"2015-06-15","pret":0.00422,"close":12.15}
{"ticker":"CCRN","date":"2015-06-16","pret":0.02003,"close":12.28}
{"ticker":"CCRN","date":"2015-06-17","pret":0.01964,"close":12.21}
{"ticker":"CCRN","date":"2015-06-18","pret":-0.01059,"close":12.28}
{"ticker":"CCRN","date":"2015-06-19","pret":0.01059,"close":12.35}
{"ticker":"CCRN","date":"2015-06-22","pret":0.01048,"close":12.55}
{"ticker":"CCRN","date":"2015-06-23","pret":0.00958,"close":12.56}
{"ticker":"CCRN","date":"2015-06-24","pret":-0.0008,"close":12.73}
{"ticker":"CCRN","date":"2015-06-25","pret":0.01342,"close":12.89}
{"ticker":"CCRN","date":"2015-06-26","pret":0.01402,"close":13.04}
{"ticker":"CCRN","date":"2015-06-29","pret":-0.00387,"close":12.63}
{"ticker":"CCRN","date":"2015-06-30","pret":-0.00858,"close":12.68}
{"ticker":"CCRN","date":"2015-07-01","pret":0.00078,"close":12.64}
{"ticker":"CCRN","date":"2015-07-02","pret":-0.00707,"close":12.76}
{"ticker":"CCRN","date":"2015-07-06","pret":-0.00158,"close":13.01}
{"ticker":"CCRN","date":"2015-07-07","pret":0.0234,"close":12.84}
{"ticker":"CCRN","date":"2015-07-08","pret":-0.0234,"close":12.79}
{"ticker":"CCRN","date":"2015-07-09","pret":0.01722,"close":12.96}
{"ticker":"CCRN","date":"2015-07-10","pret":0.0131,"close":13.19}
{"ticker":"CCRN","date":"2015-07-13","pret":0.01218,"close":13.18}
{"ticker":"CCRN","date":"2015-07-14","pret":-0.00759,"close":13.18}
{"ticker":"CCRN","date":"2015-07-15","pret":0.00228,"close":13.1}
{"ticker":"CCRN","date":"2015-07-16","pret":0.00228,"close":12.99}
{"ticker":"CCRN","date":"2015-07-17","pret":-0.01375,"close":12.88}
{"ticker":"CCRN","date":"2015-07-20","pret":-0.0054,"close":12.79}
{"ticker":"CCRN","date":"2015-07-21","pret":-0.01402,"close":12.62}
{"ticker":"CCRN","date":"2015-07-22","pret":-0.01183,"close":12.71}
{"ticker":"CCRN","date":"2015-07-23","pret":0.01183,"close":12.36}
{"ticker":"CCRN","date":"2015-07-24","pret":-0.03431,"close":12.06}
{"ticker":"CCRN","date":"2015-07-27","pret":-0.02216,"close":12.03}
{"ticker":"CCRN","date":"2015-07-28","pret":-0.00083,"close":11.73}
{"ticker":"CCRN","date":"2015-07-29","pret":-0.02438,"close":12}
{"ticker":"CCRN","date":"2015-07-30","pret":0.01352,"close":12.12}
{"ticker":"CCRN","date":"2015-07-31","pret":0.015,"close":12.07}
{"ticker":"CCRN","date":"2015-08-03","pret":-0.00414,"close":12.09}
{"ticker":"CCRN","date":"2015-08-04","pret":0.00992,"close":11.93}
{"ticker":"CCRN","date":"2015-08-05","pret":-0.01324,"close":12.56}
{"ticker":"CCRN","date":"2015-08-06","pret":0.08388,"close":13.13}
{"ticker":"CCRN","date":"2015-08-07","pret":0.00535,"close":13.98}
{"ticker":"CCRN","date":"2015-08-10","pret":0.08262,"close":14.09}
{"ticker":"CCRN","date":"2015-08-11","pret":-0.022,"close":13.77}
{"ticker":"CCRN","date":"2015-08-12","pret":-0.01372,"close":13.76}
{"ticker":"CCRN","date":"2015-08-13","pret":0.00363,"close":13.81}
{"ticker":"CCRN","date":"2015-08-14","pret":0.00289,"close":14.11}
{"ticker":"CCRN","date":"2015-08-17","pret":0.00792,"close":14.2}
{"ticker":"CCRN","date":"2015-08-18","pret":0.02198,"close":14.83}
{"ticker":"CCRN","date":"2015-08-19","pret":0.03582,"close":15.17}
{"ticker":"CCRN","date":"2015-08-20","pret":0.01478,"close":14.7}
{"ticker":"CCRN","date":"2015-08-21","pret":-0.03666,"close":14.41}
{"ticker":"CCRN","date":"2015-08-24","pret":-0.04599,"close":13.27}
{"ticker":"CCRN","date":"2015-08-25","pret":-0.01606,"close":13.46}
{"ticker":"CCRN","date":"2015-08-26","pret":0.01098,"close":13.75}
{"ticker":"CCRN","date":"2015-08-27","pret":0.00508,"close":13.93}
{"ticker":"CCRN","date":"2015-08-28","pret":0.00722,"close":14.14}
{"ticker":"CCRN","date":"2015-08-31","pret":0.00645,"close":13.89}
{"ticker":"CCRN","date":"2015-09-01","pret":-0.02166,"close":14.01}
{"ticker":"CCRN","date":"2015-09-02","pret":0.0309,"close":14.22}
{"ticker":"CCRN","date":"2015-09-03","pret":0.01196,"close":14.33}
{"ticker":"CCRN","date":"2015-09-04","pret":-0.01267,"close":14.21}
{"ticker":"CCRN","date":"2015-09-08","pret":0.01476,"close":14.52}
{"ticker":"CCRN","date":"2015-09-09","pret":0.02072,"close":14.29}
{"ticker":"CCRN","date":"2015-09-10","pret":-0.02632,"close":14.18}
{"ticker":"CCRN","date":"2015-09-11","pret":-0.01271,"close":14}
{"ticker":"CCRN","date":"2015-09-14","pret":-0.0057,"close":13.95}
{"ticker":"CCRN","date":"2015-09-15","pret":0.00072,"close":13.97}
{"ticker":"CCRN","date":"2015-09-16","pret":0.00428,"close":13.89}
{"ticker":"CCRN","date":"2015-09-17","pret":-0.00857,"close":14.07}
{"ticker":"CCRN","date":"2015-09-18","pret":0.00215,"close":14.43}
{"ticker":"CCRN","date":"2015-09-21","pret":0.04205,"close":14.64}
{"ticker":"CCRN","date":"2015-09-22","pret":0,"close":15.29}
{"ticker":"CCRN","date":"2015-09-23","pret":0.0554,"close":15.85}
{"ticker":"CCRN","date":"2015-09-24","pret":0.04009,"close":16.01}
{"ticker":"CCRN","date":"2015-09-25","pret":0.00622,"close":15.46}
{"ticker":"CCRN","date":"2015-09-28","pret":-0.03662,"close":14.03}
{"ticker":"CCRN","date":"2015-09-29","pret":-0.10144,"close":13.33}
{"ticker":"CCRN","date":"2015-09-30","pret":-0.04439,"close":13.61}
{"ticker":"CCRN","date":"2015-10-01","pret":0.0155,"close":13.7}
{"ticker":"CCRN","date":"2015-10-02","pret":0.00146,"close":13.55}
{"ticker":"CCRN","date":"2015-10-05","pret":0.00219,"close":13.24}
{"ticker":"CCRN","date":"2015-10-06","pret":-0.03038,"close":12.78}
{"ticker":"CCRN","date":"2015-10-07","pret":-0.00831,"close":14.62}
{"ticker":"CCRN","date":"2015-10-08","pret":0.10301,"close":14.72}
{"ticker":"CCRN","date":"2015-10-09","pret":0.01562,"close":14.29}
{"ticker":"CCRN","date":"2015-10-12","pret":-0.04479,"close":14.5}
{"ticker":"CCRN","date":"2015-10-13","pret":0.014,"close":14.14}
{"ticker":"CCRN","date":"2015-10-14","pret":-0.02036,"close":14.35}
{"ticker":"CCRN","date":"2015-10-15","pret":0.02452,"close":15.17}
{"ticker":"CCRN","date":"2015-10-16","pret":0.05192,"close":15.1}
{"ticker":"CCRN","date":"2015-10-19","pret":-0.01523,"close":15.8}
{"ticker":"CCRN","date":"2015-10-20","pret":0.06145,"close":15.92}
{"ticker":"CCRN","date":"2015-10-21","pret":0.00563,"close":15.38}
{"ticker":"CCRN","date":"2015-10-22","pret":-0.04139,"close":12.6}
{"ticker":"CCRN","date":"2015-10-23","pret":-0.19937,"close":13.23}
{"ticker":"CCRN","date":"2015-10-26","pret":0.04955,"close":12.93}
{"ticker":"CCRN","date":"2015-10-27","pret":-0.02215,"close":12.83}
{"ticker":"CCRN","date":"2015-10-28","pret":-0.01321,"close":13.79}
{"ticker":"CCRN","date":"2015-10-29","pret":0.07534,"close":13.65}
{"ticker":"CCRN","date":"2015-10-30","pret":-0.01168,"close":13.5}
{"ticker":"CCRN","date":"2015-11-02","pret":-0.01107,"close":14.17}
{"ticker":"CCRN","date":"2015-11-03","pret":0.04925,"close":14.16}
{"ticker":"CCRN","date":"2015-11-04","pret":0.00564,"close":13.67}
{"ticker":"CCRN","date":"2015-11-05","pret":0.10085,"close":15.5}
{"ticker":"CCRN","date":"2015-11-06","pret":0.02819,"close":16.63}
{"ticker":"CCRN","date":"2015-11-09","pret":0.02802,"close":16.38}
{"ticker":"CCRN","date":"2015-11-10","pret":-0.02063,"close":16.51}
{"ticker":"CCRN","date":"2015-11-11","pret":0.014,"close":16.22}
{"ticker":"CCRN","date":"2015-11-12","pret":-0.02634,"close":16}
{"ticker":"CCRN","date":"2015-11-13","pret":-0.0207,"close":16.38}
{"ticker":"CCRN","date":"2015-11-16","pret":0.0428,"close":16.7}
{"ticker":"CCRN","date":"2015-11-17","pret":0.01984,"close":17.34}
{"ticker":"CCRN","date":"2015-11-18","pret":0.02933,"close":17.5}
{"ticker":"CCRN","date":"2015-11-19","pret":0.00691,"close":16.79}
{"ticker":"CCRN","date":"2015-11-20","pret":-0.04161,"close":17.48}
{"ticker":"CCRN","date":"2015-11-23","pret":0.04734,"close":17.5}
{"ticker":"CCRN","date":"2015-11-24","pret":-0.01611,"close":17.95}
{"ticker":"CCRN","date":"2015-11-25","pret":0.04647,"close":17.6}
{"ticker":"CCRN","date":"2015-11-26"}
{"ticker":"CCRN","date":"2015-11-27","pret":-0.02014,"close":18.11}
{"ticker":"CCRN","date":"2015-11-30","pret":0.03388,"close":18.25}
{"ticker":"CCRN","date":"2015-12-01","pret":-0.02153,"close":17.38}
{"ticker":"CCRN","date":"2015-12-02","pret":-0.0306,"close":17.78}
{"ticker":"CCRN","date":"2015-12-03","pret":0.02163,"close":17.9}
{"ticker":"CCRN","date":"2015-12-04","pret":-0.00113,"close":17.06}
{"ticker":"CCRN","date":"2015-12-07","pret":-0.03499,"close":16.79}
{"ticker":"CCRN","date":"2015-12-08","pret":-0.02542,"close":17.26}
{"ticker":"CCRN","date":"2015-12-09","pret":0.03066,"close":17.03}
{"ticker":"CCRN","date":"2015-12-10","pret":-0.00816,"close":17.3}
{"ticker":"CCRN","date":"2015-12-11","pret":0.0128,"close":17.13}
{"ticker":"CCRN","date":"2015-12-14","pret":-0.00638,"close":16.91}
{"ticker":"CCRN","date":"2015-12-15","pret":-0.01465,"close":17.09}
{"ticker":"CCRN","date":"2015-12-16","pret":0.01581,"close":17.57}
{"ticker":"CCRN","date":"2015-12-17"}
{"ticker":"CCRN","date":"2015-12-18","pret":0.0104,"close":17.37}
{"ticker":"CCRN","date":"2015-12-21","pret":0.00402,"close":17.01}
{"ticker":"CCRN","date":"2015-12-22","pret":-0.03024,"close":16.65}
{"ticker":"CCRN","date":"2015-12-23","pret":-0.00711,"close":17.06}
{"ticker":"CCRN","date":"2015-12-24","pret":0.01123,"close":17.43}
{"ticker":"CCRN","date":"2015-12-28","pret":0.03353,"close":16.89}
{"ticker":"CCRN","date":"2015-12-29","pret":-0.02417,"close":17.05}
{"ticker":"CCRN","date":"2015-12-30","pret":-0.00995,"close":16.49}
{"ticker":"CCRN","date":"2015-12-31","pret":-0.03776,"close":16.39}
{"ticker":"CCRN","date":"2016-01-04","pret":-0.02161,"close":15.38}
{"ticker":"CCRN","date":"2016-01-05","pret":-0.03106,"close":15.51}
{"ticker":"CCS","date":"2015-01-02","pret":0.04188,"close":17.01}
{"ticker":"CCS","date":"2015-01-05","pret":-0.02693,"close":16.65}
{"ticker":"CCS","date":"2015-01-06","pret":-0.01857,"close":16.27}
{"ticker":"CCS","date":"2015-01-07","pret":-0.00546,"close":16.67}
{"ticker":"CCS","date":"2015-01-08","pret":0.01148,"close":16.82}
{"ticker":"CCS","date":"2015-01-09","pret":0.00778,"close":16.75}
{"ticker":"CCS","date":"2015-01-12","pret":-0.0006,"close":16.7}
{"ticker":"CCS","date":"2015-01-13","pret":0.01068,"close":16.19}
{"ticker":"CCS","date":"2015-01-14","pret":-0.06022,"close":15.81}
{"ticker":"CCS","date":"2015-01-15","pret":-0.0158,"close":15.21}
{"ticker":"CCS","date":"2015-01-16","pret":-0.03566,"close":15.45}
{"ticker":"CCS","date":"2015-01-20","pret":0.01051,"close":14.59}
{"ticker":"CCS","date":"2015-01-21","pret":-0.05229,"close":14.94}
{"ticker":"CCS","date":"2015-01-22","pret":0.04968,"close":15.05}
{"ticker":"CCS","date":"2015-01-23","pret":-0.01784,"close":14.87}
{"ticker":"CCS","date":"2015-01-26","pret":0.00067,"close":15.22}
{"ticker":"CCS","date":"2015-01-27","pret":0.00928,"close":16.2}
{"ticker":"CCS","date":"2015-01-28","pret":0.07255,"close":15.9}
{"ticker":"CCS","date":"2015-01-29","pret":-0.01734,"close":16.3}
{"ticker":"CCS","date":"2015-01-30","pret":0.00561,"close":16.1}
{"ticker":"CCS","date":"2015-02-02","pret":0,"close":16}
{"ticker":"CCS","date":"2015-02-03","pret":-0.00124,"close":16.25}
{"ticker":"CCS","date":"2015-02-04","pret":0.01052,"close":16.5}
{"ticker":"CCS","date":"2015-02-05","pret":0.0195,"close":16.8}
{"ticker":"CCS","date":"2015-02-06","pret":0.00782,"close":17.11}
{"ticker":"CCS","date":"2015-02-09","pret":0.02484,"close":17.09}
{"ticker":"CCS","date":"2015-02-10","pret":0.0064,"close":17.36}
{"ticker":"CCS","date":"2015-02-11","pret":0.01154,"close":17.24}
{"ticker":"CCS","date":"2015-02-12","pret":-0.0046,"close":17.07}
{"ticker":"CCS","date":"2015-02-13","pret":-0.01393,"close":17.13}
{"ticker":"CCS","date":"2015-02-17","pret":-0.00351,"close":16.99}
{"ticker":"CCS","date":"2015-02-18","pret":0.00176,"close":17.05}
{"ticker":"CCS","date":"2015-02-19","pret":-0.01296,"close":17.64}
{"ticker":"CCS","date":"2015-02-20","pret":0.07207,"close":18.38}
{"ticker":"CCS","date":"2015-02-23","pret":-0.0011,"close":17.56}
{"ticker":"CCS","date":"2015-02-24","pret":-0.03029,"close":18.75}
{"ticker":"CCS","date":"2015-02-25","pret":0.06183,"close":18.59}
{"ticker":"CCS","date":"2015-02-26","pret":-0.00914,"close":18.76}
{"ticker":"CCS","date":"2015-02-27","pret":0.01555,"close":18.55}
{"ticker":"CCS","date":"2015-03-02","pret":-0.01717,"close":18.48}
{"ticker":"CCS","date":"2015-03-03","pret":-0.00597,"close":17.99}
{"ticker":"CCS","date":"2015-03-04","pret":-0.02035,"close":17.87}
{"ticker":"CCS","date":"2015-03-05","pret":-0.00725,"close":18.03}
{"ticker":"CCS","date":"2015-03-06","pret":0.00168,"close":18}
{"ticker":"CCS","date":"2015-03-09","pret":0.03621,"close":19.49}
{"ticker":"CCS","date":"2015-03-10","pret":0.04889,"close":18.65}
{"ticker":"CCS","date":"2015-03-11","pret":-0.03924,"close":19.01}
{"ticker":"CCS","date":"2015-03-12","pret":0.02164,"close":19.02}
{"ticker":"CCS","date":"2015-03-13","pret":-0.00629,"close":18.98}
{"ticker":"CCS","date":"2015-03-16","pret":0.00576,"close":18.55}
{"ticker":"CCS","date":"2015-03-17","pret":-0.03131,"close":18.74}
{"ticker":"CCS","date":"2015-03-18","pret":0.0043,"close":19}
{"ticker":"CCS","date":"2015-03-19","pret":0.01914,"close":18.69}
{"ticker":"CCS","date":"2015-03-20","pret":-0.01006,"close":19.19}
{"ticker":"CCS","date":"2015-03-23","pret":0.02625,"close":19.24}
{"ticker":"CCS","date":"2015-03-24","pret":-0.00311,"close":19.37}
{"ticker":"CCS","date":"2015-03-25","pret":0.01598,"close":19.66}
{"ticker":"CCS","date":"2015-03-26","pret":-0.00256,"close":19.42}
{"ticker":"CCS","date":"2015-03-27","pret":-0.00824,"close":19.34}
{"ticker":"CCS","date":"2015-03-30","pret":-0.00466,"close":19.28}
{"ticker":"CCS","date":"2015-03-31","pret":-0.00678,"close":19.33}
{"ticker":"CCS","date":"2015-04-01","pret":0.00937,"close":19.5}
{"ticker":"CCS","date":"2015-04-02","pret":0.01185,"close":19.46}
{"ticker":"CCS","date":"2015-04-06","pret":-0.01288,"close":19.74}
{"ticker":"CCS","date":"2015-04-07","pret":0.02408,"close":19.75}
{"ticker":"CCS","date":"2015-04-08","pret":0.00253,"close":19.75}
{"ticker":"CCS","date":"2015-04-09","pret":-0.01271,"close":19.71}
{"ticker":"CCS","date":"2015-04-10","pret":0.01372,"close":19.75}
{"ticker":"CCS","date":"2015-04-13","pret":-0.0005,"close":19.76}
{"ticker":"CCS","date":"2015-04-14","pret":-0.00557,"close":19.76}
{"ticker":"CCS","date":"2015-04-15","pret":0.0096,"close":19.98}
{"ticker":"CCS","date":"2015-04-16","pret":0.00552,"close":19.9}
{"ticker":"CCS","date":"2015-04-17","pret":-0.01207,"close":19.72}
{"ticker":"CCS","date":"2015-04-20","pret":0.00656,"close":19.89}
{"ticker":"CCS","date":"2015-04-21","pret":0.00652,"close":19.77}
{"ticker":"CCS","date":"2015-04-22","pret":-0.00802,"close":19.79}
{"ticker":"CCS","date":"2015-04-23","pret":-0.00303,"close":19.51}
{"ticker":"CCS","date":"2015-04-24","pret":-0.01271,"close":19.8}
{"ticker":"CCS","date":"2015-04-27","pret":0.01774,"close":19.8}
{"ticker":"CCS","date":"2015-04-28","pret":-0.00453,"close":19.82}
{"ticker":"CCS","date":"2015-04-29","pret":0.00151,"close":19.68}
{"ticker":"CCS","date":"2015-04-30","pret":-0.00708,"close":19.12}
{"ticker":"CCS","date":"2015-05-01","pret":-0.02259,"close":19.18}
{"ticker":"CCS","date":"2015-05-04","pret":0.00156,"close":19.59}
{"ticker":"CCS","date":"2015-05-05","pret":0.01492,"close":19.23}
{"ticker":"CCS","date":"2015-05-06","pret":-0.01492,"close":19.37}
{"ticker":"CCS","date":"2015-05-07","pret":-0.00156,"close":19.58}
{"ticker":"CCS","date":"2015-05-08","pret":0.06288,"close":19.93}
{"ticker":"CCS","date":"2015-05-11","pret":-0.03019,"close":19.68}
{"ticker":"CCS","date":"2015-05-12","pret":-0.01162,"close":19.52}
{"ticker":"CCS","date":"2015-05-13","pret":-0.00306,"close":19.41}
{"ticker":"CCS","date":"2015-05-14","pret":-0.00871,"close":19.68}
{"ticker":"CCS","date":"2015-05-15","pret":0.01125,"close":19.8}
{"ticker":"CCS","date":"2015-05-18","pret":0.0081,"close":19.97}
{"ticker":"CCS","date":"2015-05-19","pret":0.00854,"close":19.83}
{"ticker":"CCS","date":"2015-05-20","pret":-0.00602,"close":19.87}
{"ticker":"CCS","date":"2015-05-21","pret":-0.00353,"close":19.95}
{"ticker":"CCS","date":"2015-05-22","pret":0.01005,"close":19.74}
{"ticker":"CCS","date":"2015-05-26","pret":-0.0141,"close":19.64}
{"ticker":"CCS","date":"2015-05-27","pret":-0.00254,"close":20.01}
{"ticker":"CCS","date":"2015-05-28","pret":0.01614,"close":20.28}
{"ticker":"CCS","date":"2015-05-29","pret":0.01342,"close":20.65}
{"ticker":"CCS","date":"2015-06-01","pret":0.02245,"close":20.12}
{"ticker":"CCS","date":"2015-06-02","pret":-0.03437,"close":19.87}
{"ticker":"CCS","date":"2015-06-03","pret":-0.00802,"close":20.45}
{"ticker":"CCS","date":"2015-06-04","pret":0.02928,"close":20.24}
{"ticker":"CCS","date":"2015-06-05","pret":-0.01131,"close":20.5}
{"ticker":"CCS","date":"2015-06-08","pret":0.01131,"close":20.17}
{"ticker":"CCS","date":"2015-06-09","pret":-0.0123,"close":19.67}
{"ticker":"CCS","date":"2015-06-10","pret":-0.0195,"close":20.35}
{"ticker":"CCS","date":"2015-06-11","pret":0.02689,"close":20.35}
{"ticker":"CCS","date":"2015-06-12","pret":-0.01137,"close":20.48}
{"ticker":"CCS","date":"2015-06-15","pret":0.01725,"close":21}
{"ticker":"CCS","date":"2015-06-16","pret":0.02889,"close":21.28}
{"ticker":"CCS","date":"2015-06-17","pret":0.00756,"close":21.35}
{"ticker":"CCS","date":"2015-06-18","pret":0.00564,"close":21.68}
{"ticker":"CCS","date":"2015-06-19","pret":0.01994,"close":21.57}
{"ticker":"CCS","date":"2015-06-22","pret":-0.00276,"close":21.39}
{"ticker":"CCS","date":"2015-06-23","pret":-0.00925,"close":21.49}
{"ticker":"CCS","date":"2015-06-24","pret":0.00186,"close":21.22}
{"ticker":"CCS","date":"2015-06-25","pret":-0.01542,"close":21.5}
{"ticker":"CCS","date":"2015-06-26","pret":0.01774,"close":21.15}
{"ticker":"CCS","date":"2015-06-29","pret":-0.02578,"close":20.56}
{"ticker":"CCS","date":"2015-06-30","pret":-0.02111,"close":20.13}
{"ticker":"CCS","date":"2015-07-01","pret":-0.01959,"close":20.36}
{"ticker":"CCS","date":"2015-07-02","pret":0.00886,"close":20.16}
{"ticker":"CCS","date":"2015-07-06","pret":-0.01183,"close":20.19}
{"ticker":"CCS","date":"2015-07-07","pret":-0.00597,"close":20.07}
{"ticker":"CCS","date":"2015-07-08","pret":-0.005,"close":19.85}
{"ticker":"CCS","date":"2015-07-09","pret":0.003,"close":19.69}
{"ticker":"CCS","date":"2015-07-10","pret":-0.00753,"close":20.15}
{"ticker":"CCS","date":"2015-07-13","pret":0.02044,"close":19.79}
{"ticker":"CCS","date":"2015-07-14","pret":-0.02297,"close":19.68}
{"ticker":"CCS","date":"2015-07-15","pret":-0.00862,"close":19.01}
{"ticker":"CCS","date":"2015-07-16","pret":-0.02528,"close":19.21}
{"ticker":"CCS","date":"2015-07-17","pret":0.00677,"close":19.34}
{"ticker":"CCS","date":"2015-07-20","pret":0.00363,"close":19.42}
{"ticker":"CCS","date":"2015-07-21","pret":0.00978,"close":19.55}
{"ticker":"CCS","date":"2015-07-22","pret":-0.00154,"close":19.7}
{"ticker":"CCS","date":"2015-07-23","pret":0.0102,"close":19.58}
{"ticker":"CCS","date":"2015-07-24","pret":-0.00611,"close":19.1}
{"ticker":"CCS","date":"2015-07-27","pret":-0.03007,"close":19.07}
{"ticker":"CCS","date":"2015-07-28","pret":0.0021,"close":19.22}
{"ticker":"CCS","date":"2015-07-29","pret":0.00837,"close":19.64}
{"ticker":"CCS","date":"2015-07-30","pret":0.02469,"close":20.04}
{"ticker":"CCS","date":"2015-07-31","pret":0.01813,"close":20.2}
{"ticker":"CCS","date":"2015-08-03","pret":0.01388,"close":19.73}
{"ticker":"CCS","date":"2015-08-04","pret":-0.02744,"close":19.31}
{"ticker":"CCS","date":"2015-08-05","pret":-0.0158,"close":19.2}
{"ticker":"CCS","date":"2015-08-06","pret":-0.01085,"close":18.94}
{"ticker":"CCS","date":"2015-08-07","pret":0.02311,"close":20.6}
{"ticker":"CCS","date":"2015-08-10","pret":0.05865,"close":21.25}
{"ticker":"CCS","date":"2015-08-11","pret":0.00525,"close":21.03}
{"ticker":"CCS","date":"2015-08-12","pret":-0.00048,"close":20.99}
{"ticker":"CCS","date":"2015-08-13","pret":0.00523,"close":21.4}
{"ticker":"CCS","date":"2015-08-14","pret":0.01738,"close":21.46}
{"ticker":"CCS","date":"2015-08-17","pret":-0.00233,"close":21.36}
{"ticker":"CCS","date":"2015-08-18","pret":0.0028,"close":21.58}
{"ticker":"CCS","date":"2015-08-19","pret":0.00279,"close":22.5}
{"ticker":"CCS","date":"2015-08-20","pret":0.03915,"close":22.19}
{"ticker":"CCS","date":"2015-08-21","pret":-0.02715,"close":21.36}
{"ticker":"CCS","date":"2015-08-24","pret":-0.06686,"close":21.2}
{"ticker":"CCS","date":"2015-08-25","pret":0.05765,"close":21.12}
{"ticker":"CCS","date":"2015-08-26","pret":0.00462,"close":21.72}
{"ticker":"CCS","date":"2015-08-27","pret":0.01645,"close":22.39}
{"ticker":"CCS","date":"2015-08-28","pret":0.00992,"close":22.81}
{"ticker":"CCS","date":"2015-08-31","pret":0.02745,"close":22}
{"ticker":"CCS","date":"2015-09-01","pret":-0.05752,"close":21.82}
{"ticker":"CCS","date":"2015-09-02","pret":0.02151,"close":22.04}
{"ticker":"CCS","date":"2015-09-03","pret":0.01036,"close":22.11}
{"ticker":"CCS","date":"2015-09-04","pret":-0.01535,"close":21.91}
{"ticker":"CCS","date":"2015-09-08","pret":0.00725,"close":22.47}
{"ticker":"CCS","date":"2015-09-09","pret":0.02718,"close":22.35}
{"ticker":"CCS","date":"2015-09-10","pret":-0.02222,"close":22.37}
{"ticker":"CCS","date":"2015-09-11","pret":0.00538,"close":23.39}
{"ticker":"CCS","date":"2015-09-14","pret":0.05268,"close":22.98}
{"ticker":"CCS","date":"2015-09-15","pret":-0.0249,"close":23.08}
{"ticker":"CCS","date":"2015-09-16","pret":0.0078,"close":22.92}
{"ticker":"CCS","date":"2015-09-17","pret":-0.00432,"close":23.23}
{"ticker":"CCS","date":"2015-09-18","pret":-0.00434,"close":22.79}
{"ticker":"CCS","date":"2015-09-21","pret":0.00304,"close":21.96}
{"ticker":"CCS","date":"2015-09-22","pret":-0.05667,"close":21.09}
{"ticker":"CCS","date":"2015-09-23","pret":-0.03219,"close":21.11}
{"ticker":"CCS","date":"2015-09-24","pret":-0.0019,"close":21.23}
{"ticker":"CCS","date":"2015-09-25","pret":0.00993,"close":20.98}
{"ticker":"CCS","date":"2015-09-28","pret":-0.01947,"close":19.79}
{"ticker":"CCS","date":"2015-09-29","pret":-0.04714,"close":19.23}
{"ticker":"CCS","date":"2015-09-30","pret":-0.02032,"close":19.85}
{"ticker":"CCS","date":"2015-10-01","pret":0.02182,"close":19.92}
{"ticker":"CCS","date":"2015-10-02","pret":-0.01314,"close":20.11}
{"ticker":"CCS","date":"2015-10-05","pret":0.02809,"close":20.54}
{"ticker":"CCS","date":"2015-10-06","pret":0.01326,"close":19.67}
{"ticker":"CCS","date":"2015-10-07","pret":-0.03274,"close":20.74}
{"ticker":"CCS","date":"2015-10-08","pret":0.04004,"close":20.79}
{"ticker":"CCS","date":"2015-10-09","pret":0.01252,"close":20.76}
{"ticker":"CCS","date":"2015-10-12","pret":-0.00865,"close":20.86}
{"ticker":"CCS","date":"2015-10-13","pret":-0.00242,"close":20.07}
{"ticker":"CCS","date":"2015-10-14","pret":-0.02747,"close":19.69}
{"ticker":"CCS","date":"2015-10-15","pret":-0.01806,"close":19.89}
{"ticker":"CCS","date":"2015-10-16","pret":0.01108,"close":19.99}
{"ticker":"CCS","date":"2015-10-19","pret":-0.00502,"close":20.61}
{"ticker":"CCS","date":"2015-10-20","pret":0.03024,"close":21}
{"ticker":"CCS","date":"2015-10-21","pret":0.0284,"close":20.76}
{"ticker":"CCS","date":"2015-10-22","pret":-0.01194,"close":20.63}
{"ticker":"CCS","date":"2015-10-23","pret":-0.00289,"close":20.28}
{"ticker":"CCS","date":"2015-10-26","pret":-0.02241,"close":20.02}
{"ticker":"CCS","date":"2015-10-27","pret":-0.01289,"close":19.47}
{"ticker":"CCS","date":"2015-10-28","pret":-0.02527,"close":19.96}
{"ticker":"CCS","date":"2015-10-29","pret":0.02127,"close":18.82}
{"ticker":"CCS","date":"2015-10-30","pret":-0.05987,"close":19.08}
{"ticker":"CCS","date":"2015-11-02","pret":0.02053,"close":18.59}
{"ticker":"CCS","date":"2015-11-03","pret":-0.03338,"close":18.72}
{"ticker":"CCS","date":"2015-11-04","pret":0.01391,"close":19.15}
{"ticker":"CCS","date":"2015-11-05","pret":0.02051,"close":19.02}
{"ticker":"CCS","date":"2015-11-06","pret":-0.05127,"close":18.58}
{"ticker":"CCS","date":"2015-11-09","pret":0.01523,"close":18.1}
{"ticker":"CCS","date":"2015-11-10","pret":-0.02791,"close":19.11}
{"ticker":"CCS","date":"2015-11-11","pret":0.05873,"close":18.77}
{"ticker":"CCS","date":"2015-11-12","pret":-0.02759,"close":18.14}
{"ticker":"CCS","date":"2015-11-13","pret":-0.02892,"close":18.29}
{"ticker":"CCS","date":"2015-11-16","pret":0.01047,"close":18.79}
{"ticker":"CCS","date":"2015-11-17","pret":0.02916,"close":18.26}
{"ticker":"CCS","date":"2015-11-18","pret":-0.02642,"close":18.32}
{"ticker":"CCS","date":"2015-11-19","pret":0.00599,"close":18.86}
{"ticker":"CCS","date":"2015-11-20","pret":0.02838,"close":19.25}
{"ticker":"CCS","date":"2015-11-23","pret":0.00789,"close":19.08}
{"ticker":"CCS","date":"2015-11-24","pret":-0.00525,"close":19}
{"ticker":"CCS","date":"2015-11-25","pret":0.00158,"close":19.17}
{"ticker":"CCS","date":"2015-11-26"}
{"ticker":"CCS","date":"2015-11-27","pret":0.01513,"close":19.32}
{"ticker":"CCS","date":"2015-11-30","pret":0.00259,"close":19.08}
{"ticker":"CCS","date":"2015-12-01","pret":-0.01038,"close":19.39}
{"ticker":"CCS","date":"2015-12-02","pret":0.01245,"close":18.75}
{"ticker":"CCS","date":"2015-12-03","pret":-0.02876,"close":18.58}
{"ticker":"CCS","date":"2015-12-04","pret":-0.01067,"close":18.52}
{"ticker":"CCS","date":"2015-12-07","pret":-0.01078,"close":18.23}
{"ticker":"CCS","date":"2015-12-08","pret":-0.01695,"close":18.02}
{"ticker":"CCS","date":"2015-12-09","pret":-0.00608,"close":17.58}
{"ticker":"CCS","date":"2015-12-10","pret":-0.02698,"close":17.54}
{"ticker":"CCS","date":"2015-12-11","pret":-0.01666,"close":17}
{"ticker":"CCS","date":"2015-12-14","pret":-0.01636,"close":16.68}
{"ticker":"CCS","date":"2015-12-15","pret":-0.01483,"close":16.98}
{"ticker":"CCS","date":"2015-12-16","pret":0.02596,"close":17.99}
{"ticker":"CCS","date":"2015-12-17"}
{"ticker":"CCS","date":"2015-12-18","pret":0.01904,"close":17.6}
{"ticker":"CCS","date":"2015-12-21","pret":0.01531,"close":17.11}
{"ticker":"CCS","date":"2015-12-22","pret":-0.03726,"close":17.1}
{"ticker":"CCS","date":"2015-12-23","pret":0.00814,"close":17.8}
{"ticker":"CCS","date":"2015-12-24","pret":0.03081,"close":17.95}
{"ticker":"CCS","date":"2015-12-28","pret":0.00783,"close":17.79}
{"ticker":"CCS","date":"2015-12-29","pret":-0.00727,"close":17.87}
{"ticker":"CCS","date":"2015-12-30","pret":-0.00056,"close":17.63}
{"ticker":"CCS","date":"2015-12-31","pret":-0.01016,"close":17.71}
{"ticker":"CCS","date":"2016-01-04","pret":-0.01027,"close":17.02}
{"ticker":"CCS","date":"2016-01-05","pret":-0.0191,"close":17.05}
{"ticker":"CCXI","date":"2015-01-02","pret":0.02667,"close":6.82}
{"ticker":"CCXI","date":"2015-01-05","pret":-0.01029,"close":6.81}
{"ticker":"CCXI","date":"2015-01-06","pret":0.00442,"close":6.64}
{"ticker":"CCXI","date":"2015-01-07","pret":-0.01781,"close":6.96}
{"ticker":"CCXI","date":"2015-01-08","pret":0.04393,"close":7.1}
{"ticker":"CCXI","date":"2015-01-09","pret":0.00998,"close":7.04}
{"ticker":"CCXI","date":"2015-01-12","pret":-0.00569,"close":6.92}
{"ticker":"CCXI","date":"2015-01-13","pret":-0.0086,"close":7.09}
{"ticker":"CCXI","date":"2015-01-14","pret":0.00574,"close":6.89}
{"ticker":"CCXI","date":"2015-01-15","pret":-0.02462,"close":7.01}
{"ticker":"CCXI","date":"2015-01-16","pret":0.02176,"close":7.35}
{"ticker":"CCXI","date":"2015-01-20","pret":0.05986,"close":7.81}
{"ticker":"CCXI","date":"2015-01-21","pret":0.0552,"close":7.66}
{"ticker":"CCXI","date":"2015-01-22","pret":-0.01937,"close":8.34}
{"ticker":"CCXI","date":"2015-01-23","pret":0.08375,"close":8.49}
{"ticker":"CCXI","date":"2015-01-26","pret":0.02954,"close":8.75}
{"ticker":"CCXI","date":"2015-01-27","pret":0.01387,"close":8.83}
{"ticker":"CCXI","date":"2015-01-28","pret":0.01255,"close":8.77}
{"ticker":"CCXI","date":"2015-01-29","pret":-0.00797,"close":8.82}
{"ticker":"CCXI","date":"2015-01-30","pret":-0.00229,"close":8.22}
{"ticker":"CCXI","date":"2015-02-02","pret":-0.06507,"close":7.97}
{"ticker":"CCXI","date":"2015-02-03","pret":-0.0123,"close":7.5}
{"ticker":"CCXI","date":"2015-02-04","pret":-0.08791,"close":7.44}
{"ticker":"CCXI","date":"2015-02-05","pret":0.01342,"close":7.67}
{"ticker":"CCXI","date":"2015-02-06","pret":0.01587,"close":7.49}
{"ticker":"CCXI","date":"2015-02-09","pret":-0.02795,"close":7.54}
{"ticker":"CCXI","date":"2015-02-10","pret":0.03057,"close":7.66}
{"ticker":"CCXI","date":"2015-02-11","pret":0.00392,"close":7.56}
{"ticker":"CCXI","date":"2015-02-12","pret":-0.00654,"close":7.81}
{"ticker":"CCXI","date":"2015-02-13","pret":0.02846,"close":7.85}
{"ticker":"CCXI","date":"2015-02-17","pret":0.00509,"close":8.25}
{"ticker":"CCXI","date":"2015-02-18","pret":0.04831,"close":8.24}
{"ticker":"CCXI","date":"2015-02-19","pret":-0.00363,"close":8.37}
{"ticker":"CCXI","date":"2015-02-20","pret":0.02042,"close":8.27}
{"ticker":"CCXI","date":"2015-02-23","pret":-0.01679,"close":8.19}
{"ticker":"CCXI","date":"2015-02-24","pret":-0.00606,"close":7.99}
{"ticker":"CCXI","date":"2015-02-25","pret":-0.02838,"close":8.21}
{"ticker":"CCXI","date":"2015-02-26","pret":0.0296,"close":8.26}
{"ticker":"CCXI","date":"2015-02-27","pret":-0.00122,"close":8.14}
{"ticker":"CCXI","date":"2015-03-02","pret":-0.01224,"close":8.12}
{"ticker":"CCXI","date":"2015-03-03","pret":-0.00618,"close":7.84}
{"ticker":"CCXI","date":"2015-03-04","pret":-0.03019,"close":8.01}
{"ticker":"CCXI","date":"2015-03-05","pret":0.02771,"close":7.98}
{"ticker":"CCXI","date":"2015-03-06","pret":-0.01502,"close":7.74}
{"ticker":"CCXI","date":"2015-03-09","pret":-0.02425,"close":7.8}
{"ticker":"CCXI","date":"2015-03-10","pret":-0.00648,"close":8.08}
{"ticker":"CCXI","date":"2015-03-11","pret":0.05318,"close":7.75}
{"ticker":"CCXI","date":"2015-03-12","pret":-0.03386,"close":8.06}
{"ticker":"CCXI","date":"2015-03-13","pret":0.04245,"close":8.89}
{"ticker":"CCXI","date":"2015-03-16","pret":0.08996,"close":8.58}
{"ticker":"CCXI","date":"2015-03-17","pret":-0.04806,"close":8.69}
{"ticker":"CCXI","date":"2015-03-18","pret":0.01858,"close":8.36}
{"ticker":"CCXI","date":"2015-03-19","pret":-0.04592,"close":8.37}
{"ticker":"CCXI","date":"2015-03-20","pret":0.00241,"close":7.79}
{"ticker":"CCXI","date":"2015-03-23","pret":-0.06839,"close":7.88}
{"ticker":"CCXI","date":"2015-03-24","pret":0.01533,"close":7.67}
{"ticker":"CCXI","date":"2015-03-25","pret":-0.02828,"close":7.08}
{"ticker":"CCXI","date":"2015-03-26","pret":-0.08004,"close":6.99}
{"ticker":"CCXI","date":"2015-03-27","pret":-0.01422,"close":7.23}
{"ticker":"CCXI","date":"2015-03-30","pret":0.03657,"close":7.45}
{"ticker":"CCXI","date":"2015-03-31","pret":0.02321,"close":7.55}
{"ticker":"CCXI","date":"2015-04-01","pret":0.01074,"close":7.61}
{"ticker":"CCXI","date":"2015-04-02","pret":0.02244,"close":7.54}
{"ticker":"CCXI","date":"2015-04-06","pret":-0.01182,"close":7.43}
{"ticker":"CCXI","date":"2015-04-07","pret":-0.02271,"close":7.28}
{"ticker":"CCXI","date":"2015-04-08","pret":-0.02048,"close":7.67}
{"ticker":"CCXI","date":"2015-04-09","pret":0.0524,"close":7.72}
{"ticker":"CCXI","date":"2015-04-10","pret":0.02073,"close":7.92}
{"ticker":"CCXI","date":"2015-04-13","pret":0.02532,"close":8.02}
{"ticker":"CCXI","date":"2015-04-14","pret":0.00623,"close":7.76}
{"ticker":"CCXI","date":"2015-04-15","pret":-0.03669,"close":7.92}
{"ticker":"CCXI","date":"2015-04-16","pret":0.01535,"close":7.87}
{"ticker":"CCXI","date":"2015-04-17","pret":-0.00892,"close":7.73}
{"ticker":"CCXI","date":"2015-04-20","pret":-0.00385,"close":7.89}
{"ticker":"CCXI","date":"2015-04-21","pret":0.01531,"close":7.88}
{"ticker":"CCXI","date":"2015-04-22","pret":-0.00635,"close":7.86}
{"ticker":"CCXI","date":"2015-04-23","pret":-0.01024,"close":7.89}
{"ticker":"CCXI","date":"2015-04-24","pret":0.01786,"close":7.62}
{"ticker":"CCXI","date":"2015-04-27","pret":-0.03866,"close":7.21}
{"ticker":"CCXI","date":"2015-04-28","pret":-0.04984,"close":7.15}
{"ticker":"CCXI","date":"2015-04-29","pret":-0.01531,"close":6.99}
{"ticker":"CCXI","date":"2015-04-30","pret":-0.02557,"close":6.69}
{"ticker":"CCXI","date":"2015-05-01","pret":-0.03217,"close":7.1}
{"ticker":"CCXI","date":"2015-05-04","pret":0.0507,"close":7.25}
{"ticker":"CCXI","date":"2015-05-05","pret":0.02373,"close":6.99}
{"ticker":"CCXI","date":"2015-05-06","pret":-0.03366,"close":6.68}
{"ticker":"CCXI","date":"2015-05-07","pret":-0.06787,"close":7}
{"ticker":"CCXI","date":"2015-05-08","pret":0.08063,"close":7.21}
{"ticker":"CCXI","date":"2015-05-11","pret":0.01399,"close":7.2}
{"ticker":"CCXI","date":"2015-05-12","pret":-0.00278,"close":7.18}
{"ticker":"CCXI","date":"2015-05-13","pret":0.00694,"close":7.24}
{"ticker":"CCXI","date":"2015-05-14","pret":0.00552,"close":7.3}
{"ticker":"CCXI","date":"2015-05-15","pret":-0.00414,"close":7.21}
{"ticker":"CCXI","date":"2015-05-18","pret":0.08977,"close":7.84}
{"ticker":"CCXI","date":"2015-05-19","pret":0.00378,"close":7.68}
{"ticker":"CCXI","date":"2015-05-20","pret":-0.02806,"close":7.73}
{"ticker":"CCXI","date":"2015-05-21","pret":0.00387,"close":7.63}
{"ticker":"CCXI","date":"2015-05-22","pret":-0.02215,"close":7.49}
{"ticker":"CCXI","date":"2015-05-26","pret":-0.02131,"close":7.37}
{"ticker":"CCXI","date":"2015-05-27","pret":-0.0054,"close":7.74}
{"ticker":"CCXI","date":"2015-05-28","pret":0.03719,"close":7.8}
{"ticker":"CCXI","date":"2015-05-29","pret":0.05578,"close":8.67}
{"ticker":"CCXI","date":"2015-06-01","pret":0.07481,"close":8.56}
{"ticker":"CCXI","date":"2015-06-02","pret":-0.02198,"close":8.72}
{"ticker":"CCXI","date":"2015-06-03","pret":0.01509,"close":8.94}
{"ticker":"CCXI","date":"2015-06-04","pret":0.02503,"close":8.9}
{"ticker":"CCXI","date":"2015-06-05","pret":0.00224,"close":9.35}
{"ticker":"CCXI","date":"2015-06-08","pret":0.04708,"close":9.2}
{"ticker":"CCXI","date":"2015-06-09","pret":-0.01944,"close":8.96}
{"ticker":"CCXI","date":"2015-06-10","pret":-0.02094,"close":8.99}
{"ticker":"CCXI","date":"2015-06-11","pret":0.01328,"close":8.93}
{"ticker":"CCXI","date":"2015-06-12","pret":-0.01439,"close":8.8}
{"ticker":"CCXI","date":"2015-06-15","pret":-0.02141,"close":8.83}
{"ticker":"CCXI","date":"2015-06-16","pret":0,"close":8.7}
{"ticker":"CCXI","date":"2015-06-17","pret":-0.00686,"close":8.65}
{"ticker":"CCXI","date":"2015-06-18","pret":0.00229,"close":8.97}
{"ticker":"CCXI","date":"2015-06-19","pret":0.03042,"close":8.98}
{"ticker":"CCXI","date":"2015-06-22","pret":-0.00111,"close":9.11}
{"ticker":"CCXI","date":"2015-06-23","pret":0.01762,"close":8.82}
{"ticker":"CCXI","date":"2015-06-24","pret":-0.04579,"close":8.39}
{"ticker":"CCXI","date":"2015-06-25","pret":-0.03134,"close":8.39}
{"ticker":"CCXI","date":"2015-06-26","pret":-0.00473,"close":8.28}
{"ticker":"CCXI","date":"2015-06-29","pret":-0.02763,"close":7.81}
{"ticker":"CCXI","date":"2015-06-30","pret":-0.02842,"close":8.23}
{"ticker":"CCXI","date":"2015-07-01","pret":0.04772,"close":7.9}
{"ticker":"CCXI","date":"2015-07-02","pret":-0.054,"close":8}
{"ticker":"CCXI","date":"2015-07-06","pret":-0.00632,"close":8.2}
{"ticker":"CCXI","date":"2015-07-07","pret":0.03859,"close":8.13}
{"ticker":"CCXI","date":"2015-07-08","pret":-0.00612,"close":8.2}
{"ticker":"CCXI","date":"2015-07-09","pret":0.02547,"close":8.41}
{"ticker":"CCXI","date":"2015-07-10","pret":0.02367,"close":8.6}
{"ticker":"CCXI","date":"2015-07-13","pret":0.01394,"close":8.79}
{"ticker":"CCXI","date":"2015-07-14","pret":0.01715,"close":8.98}
{"ticker":"CCXI","date":"2015-07-15","pret":0.01798,"close":8.85}
{"ticker":"CCXI","date":"2015-07-16","pret":0.00555,"close":8.98}
{"ticker":"CCXI","date":"2015-07-17","pret":-0.01114,"close":9.01}
{"ticker":"CCXI","date":"2015-07-20","pret":0.01556,"close":8.72}
{"ticker":"CCXI","date":"2015-07-21","pret":-0.0428,"close":8.73}
{"ticker":"CCXI","date":"2015-07-22","pret":-0.00925,"close":8.7}
{"ticker":"CCXI","date":"2015-07-23","pret":0.0081,"close":8.4}
{"ticker":"CCXI","date":"2015-07-24","pret":-0.03756,"close":8.27}
{"ticker":"CCXI","date":"2015-07-27","pret":-0.01811,"close":8.29}
{"ticker":"CCXI","date":"2015-07-28","pret":0.01811,"close":8.62}
{"ticker":"CCXI","date":"2015-07-29","pret":0.02947,"close":8.56}
{"ticker":"CCXI","date":"2015-07-30","pret":-0.00816,"close":8.54}
{"ticker":"CCXI","date":"2015-07-31","pret":0.00467,"close":8.24}
{"ticker":"CCXI","date":"2015-08-03","pret":-0.04408,"close":8.04}
{"ticker":"CCXI","date":"2015-08-04","pret":-0.01472,"close":7.99}
{"ticker":"CCXI","date":"2015-08-05","pret":-0.00744,"close":7.98}
{"ticker":"CCXI","date":"2015-08-06","pret":-0.00125,"close":7.54}
{"ticker":"CCXI","date":"2015-08-07","pret":-0.09133,"close":6.68}
{"ticker":"CCXI","date":"2015-08-10","pret":-0.07663,"close":6.51}
{"ticker":"CCXI","date":"2015-08-11","pret":-0.05145,"close":6.34}
{"ticker":"CCXI","date":"2015-08-12","pret":-0.03637,"close":6.55}
{"ticker":"CCXI","date":"2015-08-13","pret":0.0533,"close":6.24}
{"ticker":"CCXI","date":"2015-08-14","pret":-0.05492,"close":6.53}
{"ticker":"CCXI","date":"2015-08-17","pret":0.05032,"close":6.79}
{"ticker":"CCXI","date":"2015-08-18","pret":0.07104,"close":7.03}
{"ticker":"CCXI","date":"2015-08-19","pret":-0.00143,"close":6.9}
{"ticker":"CCXI","date":"2015-08-20","pret":-0.02903,"close":6.74}
{"ticker":"CCXI","date":"2015-08-21","pret":-0.04365,"close":6.66}
{"ticker":"CCXI","date":"2015-08-24","pret":-0.01394,"close":6.48}
{"ticker":"CCXI","date":"2015-08-25","pret":0.05316,"close":6.64}
{"ticker":"CCXI","date":"2015-08-26","pret":0.00737,"close":7.09}
{"ticker":"CCXI","date":"2015-08-27","pret":0.04732,"close":6.89}
{"ticker":"CCXI","date":"2015-08-28","pret":-0.02985,"close":6.5}
{"ticker":"CCXI","date":"2015-08-31","pret":-0.07023,"close":6.58}
{"ticker":"CCXI","date":"2015-09-01","pret":-0.00466,"close":6.19}
{"ticker":"CCXI","date":"2015-09-02","pret":-0.02042,"close":6.59}
{"ticker":"CCXI","date":"2015-09-03","pret":0.04044,"close":6.17}
{"ticker":"CCXI","date":"2015-09-04","pret":-0.07763,"close":6.19}
{"ticker":"CCXI","date":"2015-09-08","pret":0.03878,"close":6.41}
{"ticker":"CCXI","date":"2015-09-09","pret":0.01884,"close":6.25}
{"ticker":"CCXI","date":"2015-09-10","pret":-0.0316,"close":6.4}
{"ticker":"CCXI","date":"2015-09-11","pret":0.01276,"close":6.4}
{"ticker":"CCXI","date":"2015-09-14","pret":0.0126,"close":6.26}
{"ticker":"CCXI","date":"2015-09-15","pret":-0.02375,"close":6.27}
{"ticker":"CCXI","date":"2015-09-16","pret":0.00798,"close":5.95}
{"ticker":"CCXI","date":"2015-09-17","pret":-0.06062,"close":6.13}
{"ticker":"CCXI","date":"2015-09-18","pret":0.02831,"close":6.65}
{"ticker":"CCXI","date":"2015-09-21","pret":0.10733,"close":6.23}
{"ticker":"CCXI","date":"2015-09-22","pret":-0.10242,"close":6.23}
{"ticker":"CCXI","date":"2015-09-23","pret":0.02421,"close":6.35}
{"ticker":"CCXI","date":"2015-09-24","pret":0.0111,"close":6.49}
{"ticker":"CCXI","date":"2015-09-25","pret":0.03868,"close":6.03}
{"ticker":"CCXI","date":"2015-09-28","pret":-0.08881,"close":5.87}
{"ticker":"CCXI","date":"2015-09-29","pret":-0.02689,"close":5.82}
{"ticker":"CCXI","date":"2015-09-30","pret":0.00679,"close":6.05}
{"ticker":"CCXI","date":"2015-10-01","pret":0.01844,"close":6.14}
{"ticker":"CCXI","date":"2015-10-02","pret":0.00166,"close":6.45}
{"ticker":"CCXI","date":"2015-10-05","pret":0.17733,"close":6.83}
{"ticker":"CCXI","date":"2015-10-06","pret":-0.05863,"close":6.38}
{"ticker":"CCXI","date":"2015-10-07","pret":-0.05603,"close":6.55}
{"ticker":"CCXI","date":"2015-10-08","pret":0.0093,"close":6.43}
{"ticker":"CCXI","date":"2015-10-09","pret":-0.01086,"close":6.45}
{"ticker":"CCXI","date":"2015-10-12","pret":-0.00312,"close":6.48}
{"ticker":"CCXI","date":"2015-10-13","pret":0.00935,"close":6.24}
{"ticker":"CCXI","date":"2015-10-14","pret":-0.02671,"close":6.17}
{"ticker":"CCXI","date":"2015-10-15","pret":-0.02254,"close":6.57}
{"ticker":"CCXI","date":"2015-10-16","pret":0.07224,"close":6.38}
{"ticker":"CCXI","date":"2015-10-19","pret":-0.02765,"close":6.9}
{"ticker":"CCXI","date":"2015-10-20","pret":0.08506,"close":6.86}
{"ticker":"CCXI","date":"2015-10-21","pret":-0.01296,"close":6.87}
{"ticker":"CCXI","date":"2015-10-22","pret":-0.00145,"close":6.85}
{"ticker":"CCXI","date":"2015-10-23","pret":0.00723,"close":7.15}
{"ticker":"CCXI","date":"2015-10-26","pret":0.02701,"close":7.1}
{"ticker":"CCXI","date":"2015-10-27","pret":-0.00987,"close":7.12}
{"ticker":"CCXI","date":"2015-10-28","pret":0.00846,"close":7.21}
{"ticker":"CCXI","date":"2015-10-29","pret":0.01256,"close":6.94}
{"ticker":"CCXI","date":"2015-10-30","pret":-0.03673,"close":6.99}
{"ticker":"CCXI","date":"2015-11-02","pret":0.0157,"close":6.91}
{"ticker":"CCXI","date":"2015-11-03","pret":-0.02874,"close":6.88}
{"ticker":"CCXI","date":"2015-11-04","pret":0.00146,"close":6.79}
{"ticker":"CCXI","date":"2015-11-05","pret":-0.01171,"close":6.69}
{"ticker":"CCXI","date":"2015-11-06","pret":-0.02838,"close":6.77}
{"ticker":"CCXI","date":"2015-11-09","pret":0.01802,"close":6.67}
{"ticker":"CCXI","date":"2015-11-10","pret":-0.03175,"close":6.56}
{"ticker":"CCXI","date":"2015-11-11","pret":0.00154,"close":6.49}
{"ticker":"CCXI","date":"2015-11-12","pret":-0.01546,"close":6.35}
{"ticker":"CCXI","date":"2015-11-13","pret":-0.02205,"close":6.68}
{"ticker":"CCXI","date":"2015-11-16","pret":0.05875,"close":6.46}
{"ticker":"CCXI","date":"2015-11-17","pret":-0.02586,"close":6.66}
{"ticker":"CCXI","date":"2015-11-18","pret":0.02586,"close":6.83}
{"ticker":"CCXI","date":"2015-11-19","pret":0.0208,"close":6.78}
{"ticker":"CCXI","date":"2015-11-20","pret":0.0044,"close":7.03}
{"ticker":"CCXI","date":"2015-11-23","pret":0.02458,"close":7.23}
{"ticker":"CCXI","date":"2015-11-24","pret":0.0212,"close":7.24}
{"ticker":"CCXI","date":"2015-11-25","pret":0.00836,"close":7.4}
{"ticker":"CCXI","date":"2015-11-26"}
{"ticker":"CCXI","date":"2015-11-27","pret":0.0233,"close":7.7}
{"ticker":"CCXI","date":"2015-11-30","pret":0.04374,"close":7.55}
{"ticker":"CCXI","date":"2015-12-01","pret":-0.01965,"close":7.65}
{"ticker":"CCXI","date":"2015-12-02","pret":0.0079,"close":7.53}
{"ticker":"CCXI","date":"2015-12-03","pret":-0.0079,"close":7.11}
{"ticker":"CCXI","date":"2015-12-04","pret":-0.06278,"close":7.18}
{"ticker":"CCXI","date":"2015-12-07","pret":0.01399,"close":7.15}
{"ticker":"CCXI","date":"2015-12-08","pret":-0.01681,"close":7.2}
{"ticker":"CCXI","date":"2015-12-09","pret":0.01681,"close":7.14}
{"ticker":"CCXI","date":"2015-12-10","pret":-0.01117,"close":7.41}
{"ticker":"CCXI","date":"2015-12-11","pret":0.01395,"close":7.29}
{"ticker":"CCXI","date":"2015-12-14","pret":0.01376,"close":7.32}
{"ticker":"CCXI","date":"2015-12-15","pret":0.0176,"close":7.57}
{"ticker":"CCXI","date":"2015-12-16","pret":0.01598,"close":7.89}
{"ticker":"CCXI","date":"2015-12-17"}
{"ticker":"CCXI","date":"2015-12-18","pret":0.02479,"close":7.68}
{"ticker":"CCXI","date":"2015-12-21","pret":0.00257,"close":7.76}
{"ticker":"CCXI","date":"2015-12-22","pret":0,"close":7.86}
{"ticker":"CCXI","date":"2015-12-23","pret":0.01404,"close":7.98}
{"ticker":"CCXI","date":"2015-12-24","pret":0.00127,"close":8.15}
{"ticker":"CCXI","date":"2015-12-28","pret":0.02377,"close":8.16}
{"ticker":"CCXI","date":"2015-12-29","pret":0.01716,"close":8.17}
{"ticker":"CCXI","date":"2015-12-30","pret":-0.00487,"close":8.09}
{"ticker":"CCXI","date":"2015-12-31","pret":-0.02098,"close":8.1}
{"ticker":"CCXI","date":"2016-01-04","pret":-0.00877,"close":7.23}
{"ticker":"CCXI","date":"2016-01-05","pret":-0.11167,"close":6.81}
{"ticker":"CDE","date":"2015-01-02","pret":-0.00794,"close":5.3}
{"ticker":"CDE","date":"2015-01-05","pret":0.05428,"close":5.44}
{"ticker":"CDE","date":"2015-01-06","pret":0.02791,"close":5.69}
{"ticker":"CDE","date":"2015-01-07","pret":0.03072,"close":5.61}
{"ticker":"CDE","date":"2015-01-08","pret":0.00886,"close":5.6}
{"ticker":"CDE","date":"2015-01-09","pret":0.00528,"close":5.84}
{"ticker":"CDE","date":"2015-01-12","pret":0.02426,"close":6.1}
{"ticker":"CDE","date":"2015-01-13","pret":0.05982,"close":5.74}
{"ticker":"CDE","date":"2015-01-14","pret":-0.06497,"close":5.32}
{"ticker":"CDE","date":"2015-01-15","pret":-0.0386,"close":5.53}
{"ticker":"CDE","date":"2015-01-16","pret":-0.00538,"close":5.94}
{"ticker":"CDE","date":"2015-01-20","pret":0.08941,"close":6.32}
{"ticker":"CDE","date":"2015-01-21","pret":0.05286,"close":6.17}
{"ticker":"CDE","date":"2015-01-22","pret":-0.02848,"close":6.31}
{"ticker":"CDE","date":"2015-01-23","pret":0.0016,"close":5.99}
{"ticker":"CDE","date":"2015-01-26","pret":-0.06454,"close":6.11}
{"ticker":"CDE","date":"2015-01-27","pret":0.04838,"close":6.32}
{"ticker":"CDE","date":"2015-01-28","pret":0.01455,"close":5.99}
{"ticker":"CDE","date":"2015-01-29","pret":-0.06636,"close":5.94}
{"ticker":"CDE","date":"2015-01-30","pret":0.02205,"close":6.3}
{"ticker":"CDE","date":"2015-02-02","pret":0.02975,"close":6.39}
{"ticker":"CDE","date":"2015-02-03","pret":0.01936,"close":6.55}
{"ticker":"CDE","date":"2015-02-04","pret":0.0544,"close":7.12}
{"ticker":"CDE","date":"2015-02-05","pret":0.05875,"close":7.23}
{"ticker":"CDE","date":"2015-02-06","pret":0.00143,"close":7.01}
{"ticker":"CDE","date":"2015-02-09","pret":0.00426,"close":7.27}
{"ticker":"CDE","date":"2015-02-10","pret":0.01408,"close":7.18}
{"ticker":"CDE","date":"2015-02-11","pret":-0.00421,"close":6.94}
{"ticker":"CDE","date":"2015-02-12","pret":0.0014,"close":7.2}
{"ticker":"CDE","date":"2015-02-13","pret":0.02493,"close":7.27}
{"ticker":"CDE","date":"2015-02-17","pret":-0.04333,"close":6.9}
{"ticker":"CDE","date":"2015-02-18","pret":-0.01294,"close":6.93}
{"ticker":"CDE","date":"2015-02-19","pret":-0.05656,"close":6.06}
{"ticker":"CDE","date":"2015-02-20","pret":-0.07305,"close":5.84}
{"ticker":"CDE","date":"2015-02-23","pret":-0.0455,"close":5.78}
{"ticker":"CDE","date":"2015-02-24","pret":-0.01214,"close":5.49}
{"ticker":"CDE","date":"2015-02-25","pret":-0.04097,"close":5.53}
{"ticker":"CDE","date":"2015-02-26","pret":0.02868,"close":5.59}
{"ticker":"CDE","date":"2015-02-27","pret":-0.00887,"close":5.84}
{"ticker":"CDE","date":"2015-03-02","pret":0.04701,"close":5.97}
{"ticker":"CDE","date":"2015-03-03","pret":0.01686,"close":6.01}
{"ticker":"CDE","date":"2015-03-04","pret":0,"close":5.71}
{"ticker":"CDE","date":"2015-03-05","pret":-0.0427,"close":5.59}
{"ticker":"CDE","date":"2015-03-06","pret":-0.05747,"close":5.03}
{"ticker":"CDE","date":"2015-03-09","pret":-0.05705,"close":4.76}
{"ticker":"CDE","date":"2015-03-10","pret":-0.07727,"close":4.44}
{"ticker":"CDE","date":"2015-03-11","pret":-0.06327,"close":4.64}
{"ticker":"CDE","date":"2015-03-12","pret":0.05691,"close":4.7}
{"ticker":"CDE","date":"2015-03-13","pret":0.00636,"close":4.75}
{"ticker":"CDE","date":"2015-03-16","pret":0.00632,"close":5.05}
{"ticker":"CDE","date":"2015-03-17","pret":0.03306,"close":4.77}
{"ticker":"CDE","date":"2015-03-18","pret":-0.0415,"close":5.19}
{"ticker":"CDE","date":"2015-03-19","pret":0.09685,"close":4.99}
{"ticker":"CDE","date":"2015-03-20","pret":-0.02335,"close":5.34}
{"ticker":"CDE","date":"2015-03-23","pret":0.05365,"close":5.37}
{"ticker":"CDE","date":"2015-03-24","pret":0.00372,"close":5.47}
{"ticker":"CDE","date":"2015-03-25","pret":0.02569,"close":5.28}
{"ticker":"CDE","date":"2015-03-26","pret":-0.02198,"close":5.21}
{"ticker":"CDE","date":"2015-03-27","pret":-0.04159,"close":5.04}
{"ticker":"CDE","date":"2015-03-30","pret":-0.05353,"close":4.84}
{"ticker":"CDE","date":"2015-03-31","pret":-0.00818,"close":4.71}
{"ticker":"CDE","date":"2015-04-01","pret":-0.01865,"close":4.76}
{"ticker":"CDE","date":"2015-04-02","pret":-0.01052,"close":4.71}
{"ticker":"CDE","date":"2015-04-06","pret":0.0495,"close":5.23}
{"ticker":"CDE","date":"2015-04-07","pret":0.04524,"close":5.12}
{"ticker":"CDE","date":"2015-04-08","pret":-0.00966,"close":5.04}
{"ticker":"CDE","date":"2015-04-09","pret":-0.03156,"close":5.07}
{"ticker":"CDE","date":"2015-04-10","pret":0.03156,"close":5.21}
{"ticker":"CDE","date":"2015-04-13","pret":0.00966,"close":5.4}
{"ticker":"CDE","date":"2015-04-14","pret":0.03774,"close":5.62}
{"ticker":"CDE","date":"2015-04-15","pret":0.05407,"close":6.14}
{"ticker":"CDE","date":"2015-04-16","pret":0.07923,"close":5.69}
{"ticker":"CDE","date":"2015-04-17","pret":-0.08099,"close":5.78}
{"ticker":"CDE","date":"2015-04-20","pret":0.00875,"close":5.75}
{"ticker":"CDE","date":"2015-04-21","pret":0.00174,"close":5.5}
{"ticker":"CDE","date":"2015-04-22","pret":-0.05175,"close":5.36}
{"ticker":"CDE","date":"2015-04-23","pret":-0.02035,"close":5.56}
{"ticker":"CDE","date":"2015-04-24","pret":0.0367,"close":5.17}
{"ticker":"CDE","date":"2015-04-27","pret":-0.05939,"close":5.7}
{"ticker":"CDE","date":"2015-04-28","pret":0.07724,"close":5.65}
{"ticker":"CDE","date":"2015-04-29","pret":-0.0071,"close":5.47}
{"ticker":"CDE","date":"2015-04-30","pret":-0.05308,"close":5.22}
{"ticker":"CDE","date":"2015-05-01","pret":-0.02667,"close":5.24}
{"ticker":"CDE","date":"2015-05-04","pret":0.03229,"close":5.45}
{"ticker":"CDE","date":"2015-05-05","pret":0.02401,"close":5.1}
{"ticker":"CDE","date":"2015-05-06","pret":-0.06795,"close":5.15}
{"ticker":"CDE","date":"2015-05-07","pret":-0.00588,"close":5.23}
{"ticker":"CDE","date":"2015-05-08","pret":0.02904,"close":5.32}
{"ticker":"CDE","date":"2015-05-11","pret":0.0189,"close":5.45}
{"ticker":"CDE","date":"2015-05-12","pret":0.02405,"close":5.44}
{"ticker":"CDE","date":"2015-05-13","pret":0.01091,"close":5.57}
{"ticker":"CDE","date":"2015-05-14","pret":0.01792,"close":5.61}
{"ticker":"CDE","date":"2015-05-15","pret":-0.00892,"close":5.67}
{"ticker":"CDE","date":"2015-05-18","pret":0.01952,"close":5.72}
{"ticker":"CDE","date":"2015-05-19","pret":-0.0106,"close":5.34}
{"ticker":"CDE","date":"2015-05-20","pret":-0.04728,"close":5.53}
{"ticker":"CDE","date":"2015-05-21","pret":0.02574,"close":5.51}
{"ticker":"CDE","date":"2015-05-22","pret":0,"close":5.45}
{"ticker":"CDE","date":"2015-05-26","pret":-0.03697,"close":5.28}
{"ticker":"CDE","date":"2015-05-27","pret":-0.00756,"close":5.18}
{"ticker":"CDE","date":"2015-05-28","pret":-0.02498,"close":5.44}
{"ticker":"CDE","date":"2015-05-29","pret":0.05489,"close":5.45}
{"ticker":"CDE","date":"2015-06-01","pret":0.01644,"close":5.45}
{"ticker":"CDE","date":"2015-06-02","pret":-0.00727,"close":5.51}
{"ticker":"CDE","date":"2015-06-03","pret":-0.00366,"close":5.47}
{"ticker":"CDE","date":"2015-06-04","pret":-0.0092,"close":5.52}
{"ticker":"CDE","date":"2015-06-05","pret":-0.0037,"close":5.45}
{"ticker":"CDE","date":"2015-06-08","pret":0.0129,"close":5.54}
{"ticker":"CDE","date":"2015-06-09","pret":0.02174,"close":5.29}
{"ticker":"CDE","date":"2015-06-10","pret":-0.02541,"close":5.47}
{"ticker":"CDE","date":"2015-06-11","pret":0,"close":5.47}
{"ticker":"CDE","date":"2015-06-12","pret":0.00184,"close":5.43}
{"ticker":"CDE","date":"2015-06-15","pret":-0.00552,"close":5.57}
{"ticker":"CDE","date":"2015-06-16","pret":0.01647,"close":5.61}
{"ticker":"CDE","date":"2015-06-17","pret":0.0162,"close":5.93}
{"ticker":"CDE","date":"2015-06-18","pret":0.07729,"close":6.33}
{"ticker":"CDE","date":"2015-06-19","pret":0.04049,"close":6.03}
{"ticker":"CDE","date":"2015-06-22","pret":-0.05213,"close":5.82}
{"ticker":"CDE","date":"2015-06-23","pret":-0.03229,"close":5.79}
{"ticker":"CDE","date":"2015-06-24","pret":-0.00693,"close":5.76}
{"ticker":"CDE","date":"2015-06-25","pret":0.00347,"close":5.68}
{"ticker":"CDE","date":"2015-06-26","pret":-0.01925,"close":5.63}
{"ticker":"CDE","date":"2015-06-29","pret":-0.01066,"close":5.46}
{"ticker":"CDE","date":"2015-06-30","pret":-0.01439,"close":5.71}
{"ticker":"CDE","date":"2015-07-01","pret":0.03209,"close":5.35}
{"ticker":"CDE","date":"2015-07-02","pret":-0.05778,"close":5.48}
{"ticker":"CDE","date":"2015-07-06","pret":0.00371,"close":5.81}
{"ticker":"CDE","date":"2015-07-07","pret":0.05582,"close":5.32}
{"ticker":"CDE","date":"2015-07-08","pret":-0.06139,"close":5.25}
{"ticker":"CDE","date":"2015-07-09","pret":0.00186,"close":5.06}
{"ticker":"CDE","date":"2015-07-10","pret":-0.05345,"close":4.89}
{"ticker":"CDE","date":"2015-07-13","pret":-0.05026,"close":5.27}
{"ticker":"CDE","date":"2015-07-14","pret":0.07352,"close":5.07}
{"ticker":"CDE","date":"2015-07-15","pret":-0.04306,"close":4.83}
{"ticker":"CDE","date":"2015-07-16","pret":-0.03666,"close":4.79}
{"ticker":"CDE","date":"2015-07-17","pret":-0.02096,"close":4.49}
{"ticker":"CDE","date":"2015-07-20","pret":-0.11197,"close":4.13}
{"ticker":"CDE","date":"2015-07-21","pret":-0.00952,"close":4.29}
{"ticker":"CDE","date":"2015-07-22","pret":0.00477,"close":4.16}
{"ticker":"CDE","date":"2015-07-23","pret":0.00475,"close":3.83}
{"ticker":"CDE","date":"2015-07-24","pret":-0.12343,"close":3.82}
{"ticker":"CDE","date":"2015-07-27","pret":0.00801,"close":3.78}
{"ticker":"CDE","date":"2015-07-28","pret":0.02365,"close":3.72}
{"ticker":"CDE","date":"2015-07-29","pret":-0.03704,"close":3.69}
{"ticker":"CDE","date":"2015-07-30","pret":-0.0301,"close":3.45}
{"ticker":"CDE","date":"2015-07-31","pret":-0.00557,"close":3.53}
{"ticker":"CDE","date":"2015-08-03","pret":-0.02833,"close":3.21}
{"ticker":"CDE","date":"2015-08-04","pret":-0.06838,"close":3.25}
{"ticker":"CDE","date":"2015-08-05","pret":0.02131,"close":2.97}
{"ticker":"CDE","date":"2015-08-06","pret":-0.09471,"close":2.93}
{"ticker":"CDE","date":"2015-08-07","pret":-0.044,"close":2.72}
{"ticker":"CDE","date":"2015-08-10","pret":-0.03522,"close":3.26}
{"ticker":"CDE","date":"2015-08-11","pret":0.14334,"close":3.22}
{"ticker":"CDE","date":"2015-08-12","pret":0.04553,"close":3.92}
{"ticker":"CDE","date":"2015-08-13","pret":0.11481,"close":3.57}
{"ticker":"CDE","date":"2015-08-14","pret":-0.03774,"close":3.69}
{"ticker":"CDE","date":"2015-08-17","pret":0.03509,"close":3.93}
{"ticker":"CDE","date":"2015-08-18","pret":0.01055,"close":3.55}
{"ticker":"CDE","date":"2015-08-19","pret":-0.06227,"close":3.72}
{"ticker":"CDE","date":"2015-08-20","pret":0.05964,"close":3.91}
{"ticker":"CDE","date":"2015-08-21","pret":0.03364,"close":3.61}
{"ticker":"CDE","date":"2015-08-24","pret":-0.15076,"close":3.22}
{"ticker":"CDE","date":"2015-08-25","pret":-0.03309,"close":3.05}
{"ticker":"CDE","date":"2015-08-26","pret":-0.06311,"close":2.98}
{"ticker":"CDE","date":"2015-08-27","pret":-0.02306,"close":3.24}
{"ticker":"CDE","date":"2015-08-28","pret":0.08923,"close":3.45}
{"ticker":"CDE","date":"2015-08-31","pret":0.0091,"close":3.36}
{"ticker":"CDE","date":"2015-09-01","pret":0.01499,"close":3.2}
{"ticker":"CDE","date":"2015-09-02","pret":-0.03637,"close":3.08}
{"ticker":"CDE","date":"2015-09-03","pret":-0.06701,"close":2.89}
{"ticker":"CDE","date":"2015-09-04","pret":-0.05425,"close":2.88}
{"ticker":"CDE","date":"2015-09-08","pret":0.0241,"close":3.03}
{"ticker":"CDE","date":"2015-09-09","pret":0.01015,"close":2.88}
{"ticker":"CDE","date":"2015-09-10","pret":-0.01698,"close":2.71}
{"ticker":"CDE","date":"2015-09-11","pret":-0.07464,"close":2.7}
{"ticker":"CDE","date":"2015-09-14","pret":-0.01487,"close":2.85}
{"ticker":"CDE","date":"2015-09-15","pret":0.0582,"close":2.99}
{"ticker":"CDE","date":"2015-09-16","pret":0.07486,"close":3.18}
{"ticker":"CDE","date":"2015-09-17","pret":0.01626,"close":3.28}
{"ticker":"CDE","date":"2015-09-18","pret":0.08351,"close":3.12}
{"ticker":"CDE","date":"2015-09-21","pret":-0.10306,"close":3.08}
{"ticker":"CDE","date":"2015-09-22","pret":-0.01324,"close":2.81}
{"ticker":"CDE","date":"2015-09-23","pret":-0.0443,"close":2.76}
{"ticker":"CDE","date":"2015-09-24","pret":-0.01758,"close":3.12}
{"ticker":"CDE","date":"2015-09-25","pret":0.07183,"close":2.95}
{"ticker":"CDE","date":"2015-09-28","pret":-0.09696,"close":2.75}
{"ticker":"CDE","date":"2015-09-29","pret":0.00725,"close":2.76}
{"ticker":"CDE","date":"2015-09-30","pret":-0.01821,"close":2.82}
{"ticker":"CDE","date":"2015-10-01","pret":0.04669,"close":2.75}
{"ticker":"CDE","date":"2015-10-02","pret":0.0035,"close":3.11}
{"ticker":"CDE","date":"2015-10-05","pret":0.08701,"close":3.19}
{"ticker":"CDE","date":"2015-10-06","pret":0.04696,"close":3.22}
{"ticker":"CDE","date":"2015-10-07","pret":0,"close":3.12}
{"ticker":"CDE","date":"2015-10-08","pret":-0.07293,"close":3}
{"ticker":"CDE","date":"2015-10-09","pret":0.02918,"close":3.11}
{"ticker":"CDE","date":"2015-10-12","pret":0.01899,"close":2.91}
{"ticker":"CDE","date":"2015-10-13","pret":-0.08161,"close":2.88}
{"ticker":"CDE","date":"2015-10-14","pret":0.00678,"close":3.12}
{"ticker":"CDE","date":"2015-10-15","pret":0.04621,"close":3.34}
{"ticker":"CDE","date":"2015-10-16","pret":0.08054,"close":3.12}
{"ticker":"CDE","date":"2015-10-19","pret":-0.08701,"close":2.99}
{"ticker":"CDE","date":"2015-10-20","pret":-0.02299,"close":3.08}
{"ticker":"CDE","date":"2015-10-21","pret":0.0132,"close":2.92}
{"ticker":"CDE","date":"2015-10-22","pret":-0.04356,"close":3}
{"ticker":"CDE","date":"2015-10-23","pret":0.04356,"close":3.06}
{"ticker":"CDE","date":"2015-10-26","pret":0.00327,"close":2.91}
{"ticker":"CDE","date":"2015-10-27","pret":-0.0537,"close":2.9}
{"ticker":"CDE","date":"2015-10-28","pret":0.03723,"close":2.92}
{"ticker":"CDE","date":"2015-10-29","pret":-0.04415,"close":2.76}
{"ticker":"CDE","date":"2015-10-30","pret":-0.03175,"close":2.7}
{"ticker":"CDE","date":"2015-11-02","pret":-0.04022,"close":2.7}
{"ticker":"CDE","date":"2015-11-03","pret":-0.00749,"close":2.84}
{"ticker":"CDE","date":"2015-11-04","pret":0.0725,"close":2.84}
{"ticker":"CDE","date":"2015-11-05","pret":0.00697,"close":2.69}
{"ticker":"CDE","date":"2015-11-06","pret":-0.10228,"close":2.54}
{"ticker":"CDE","date":"2015-11-09","pret":-0.02335,"close":2.64}
{"ticker":"CDE","date":"2015-11-10","pret":0.02719,"close":2.56}
{"ticker":"CDE","date":"2015-11-11","pret":-0.01544,"close":2.57}
{"ticker":"CDE","date":"2015-11-12","pret":-0.01965,"close":2.56}
{"ticker":"CDE","date":"2015-11-13","pret":0.00396,"close":2.6}
{"ticker":"CDE","date":"2015-11-16","pret":0.03876,"close":2.66}
{"ticker":"CDE","date":"2015-11-17","pret":0.0038,"close":2.44}
{"ticker":"CDE","date":"2015-11-18","pret":-0.07878,"close":2.5}
{"ticker":"CDE","date":"2015-11-19","pret":0.03622,"close":2.57}
{"ticker":"CDE","date":"2015-11-20","pret":0.02344,"close":2.48}
{"ticker":"CDE","date":"2015-11-23","pret":-0.0515,"close":2.42}
{"ticker":"CDE","date":"2015-11-24","pret":0.00406,"close":2.57}
{"ticker":"CDE","date":"2015-11-25","pret":0.01606,"close":2.59}
{"ticker":"CDE","date":"2015-11-26"}
{"ticker":"CDE","date":"2015-11-27","pret":0,"close":2.5}
{"ticker":"CDE","date":"2015-11-30","pret":-0.008,"close":2.56}
{"ticker":"CDE","date":"2015-12-01","pret":0.02772,"close":2.66}
{"ticker":"CDE","date":"2015-12-02","pret":0.0155,"close":2.56}
{"ticker":"CDE","date":"2015-12-03","pret":-0.00385,"close":2.63}
{"ticker":"CDE","date":"2015-12-04","pret":0.0229,"close":2.85}
{"ticker":"CDE","date":"2015-12-07","pret":0.05862,"close":2.64}
{"ticker":"CDE","date":"2015-12-08","pret":-0.05862,"close":2.61}
{"ticker":"CDE","date":"2015-12-09","pret":0.00377,"close":2.58}
{"ticker":"CDE","date":"2015-12-10","pret":-0.03442,"close":2.61}
{"ticker":"CDE","date":"2015-12-11","pret":-0.00781,"close":2.6}
{"ticker":"CDE","date":"2015-12-14","pret":0.00391,"close":2.41}
{"ticker":"CDE","date":"2015-12-15","pret":-0.03175,"close":2.56}
{"ticker":"CDE","date":"2015-12-16","pret":0.05872,"close":2.74}
{"ticker":"CDE","date":"2015-12-17"}
{"ticker":"CDE","date":"2015-12-18","pret":-0.04272,"close":2.63}
{"ticker":"CDE","date":"2015-12-21","pret":0.06156,"close":2.54}
{"ticker":"CDE","date":"2015-12-22","pret":-0.03803,"close":2.61}
{"ticker":"CDE","date":"2015-12-23","pret":0.01156,"close":2.6}
{"ticker":"CDE","date":"2015-12-24","pret":0,"close":2.6}
{"ticker":"CDE","date":"2015-12-28","pret":-0.02326,"close":2.46}
{"ticker":"CDE","date":"2015-12-29","pret":-0.02381,"close":2.5}
{"ticker":"CDE","date":"2015-12-30","pret":-0.02852,"close":2.42}
{"ticker":"CDE","date":"2015-12-31","pret":0.00412,"close":2.48}
{"ticker":"CDE","date":"2016-01-04","pret":0.07146,"close":2.47}
{"ticker":"CDE","date":"2016-01-05","pret":-0.04306,"close":2.38}
{"ticker":"CDI","date":"2015-01-02","pret":0.0068,"close":17.32}
{"ticker":"CDI","date":"2015-01-05","pret":-0.02514,"close":17.23}
{"ticker":"CDI","date":"2015-01-06","pret":-0.01281,"close":16.92}
{"ticker":"CDI","date":"2015-01-07","pret":0.00234,"close":17.08}
{"ticker":"CDI","date":"2015-01-08","pret":0.00931,"close":17}
{"ticker":"CDI","date":"2015-01-09","pret":-0.01871,"close":16.68}
{"ticker":"CDI","date":"2015-01-12","pret":-0.01068,"close":17.18}
{"ticker":"CDI","date":"2015-01-13","pret":0.02882,"close":16.93}
{"ticker":"CDI","date":"2015-01-14","pret":-0.02762,"close":17}
{"ticker":"CDI","date":"2015-01-15","pret":0.0089,"close":16.59}
{"ticker":"CDI","date":"2015-01-16","pret":-0.02755,"close":16.89}
{"ticker":"CDI","date":"2015-01-20","pret":0.02636,"close":16.95}
{"ticker":"CDI","date":"2015-01-21","pret":-0.00474,"close":16.78}
{"ticker":"CDI","date":"2015-01-22","pret":-0.00298,"close":17.15}
{"ticker":"CDI","date":"2015-01-23","pret":0.01948,"close":17.16}
{"ticker":"CDI","date":"2015-01-26","pret":-0.00469,"close":17.22}
{"ticker":"CDI","date":"2015-01-27","pret":-0.00471,"close":16.62}
{"ticker":"CDI","date":"2015-01-28","pret":-0.01306,"close":16.55}
{"ticker":"CDI","date":"2015-01-29","pret":-0.00539,"close":17.08}
{"ticker":"CDI","date":"2015-01-30","pret":0.01373,"close":16.99}
{"ticker":"CDI","date":"2015-02-02","pret":-0.00059,"close":17.25}
{"ticker":"CDI","date":"2015-02-03","pret":0.02287,"close":17.67}
{"ticker":"CDI","date":"2015-02-04","pret":0.02292,"close":17.57}
{"ticker":"CDI","date":"2015-02-05","pret":-0.00853,"close":18}
{"ticker":"CDI","date":"2015-02-06","pret":0.02483,"close":17.77}
{"ticker":"CDI","date":"2015-02-09","pret":-0.00952,"close":18.36}
{"ticker":"CDI","date":"2015-02-10","pret":0.04404,"close":18.07}
{"ticker":"CDI","date":"2015-02-11","pret":-0.03118,"close":17.84}
{"ticker":"CDI","date":"2015-02-12","pret":0,"close":18.05}
{"ticker":"CDI","date":"2015-02-13","pret":-0.00111,"close":18.02}
{"ticker":"CDI","date":"2015-02-17","pret":0.00222,"close":18.39}
{"ticker":"CDI","date":"2015-02-18","pret":0.02304,"close":18.72}
{"ticker":"CDI","date":"2015-02-19","pret":0.01721,"close":18.67}
{"ticker":"CDI","date":"2015-02-20","pret":-0.0016,"close":18.6}
{"ticker":"CDI","date":"2015-02-23","pret":-0.01236,"close":18.09}
{"ticker":"CDI","date":"2015-02-24","pret":-0.02518,"close":18.12}
{"ticker":"CDI","date":"2015-02-25","pret":0.00993,"close":18.18}
{"ticker":"CDI","date":"2015-02-26","pret":-0.00606,"close":18.55}
{"ticker":"CDI","date":"2015-02-27","pret":0.02508,"close":18.4}
{"ticker":"CDI","date":"2015-03-02","pret":-0.01246,"close":18.48}
{"ticker":"CDI","date":"2015-03-03","pret":0.00435,"close":18.43}
{"ticker":"CDI","date":"2015-03-04","pret":-0.02306,"close":14.68}
{"ticker":"CDI","date":"2015-03-05","pret":-0.19981,"close":14.41}
{"ticker":"CDI","date":"2015-03-06","pret":-0.0317,"close":13.95}
{"ticker":"CDI","date":"2015-03-09","pret":-0.01838,"close":14.2}
{"ticker":"CDI","date":"2015-03-10","pret":0.00994,"close":14.06}
{"ticker":"CDI","date":"2015-03-11","pret":-0.01065,"close":14.04}
{"ticker":"CDI","date":"2015-03-12","pret":-0.00071,"close":13.28}
{"ticker":"CDI","date":"2015-03-13","pret":-0.05657,"close":13.43}
{"ticker":"CDI","date":"2015-03-16","pret":0.015,"close":13.31}
{"ticker":"CDI","date":"2015-03-17","pret":-0.01349,"close":13.44}
{"ticker":"CDI","date":"2015-03-18","pret":0,"close":13.54}
{"ticker":"CDI","date":"2015-03-19","pret":0.02239,"close":13.35}
{"ticker":"CDI","date":"2015-03-20","pret":-0.01337,"close":13.73}
{"ticker":"CDI","date":"2015-03-23","pret":0.02875,"close":13.93}
{"ticker":"CDI","date":"2015-03-24","pret":0.00796,"close":13.99}
{"ticker":"CDI","date":"2015-03-25","pret":0,"close":13.66}
{"ticker":"CDI","date":"2015-03-26","pret":-0.01966,"close":13.64}
{"ticker":"CDI","date":"2015-03-27","pret":0,"close":14.07}
{"ticker":"CDI","date":"2015-03-30","pret":0.03398,"close":14.21}
{"ticker":"CDI","date":"2015-03-31","pret":0.0204,"close":14.05}
{"ticker":"CDI","date":"2015-04-01","pret":-0.0204,"close":14.45}
{"ticker":"CDI","date":"2015-04-02","pret":0.02872,"close":14.35}
{"ticker":"CDI","date":"2015-04-06","pret":-0.01181,"close":14.12}
{"ticker":"CDI","date":"2015-04-07","pret":-0.01124,"close":13.93}
{"ticker":"CDI","date":"2015-04-08","pret":-0.01711,"close":14.04}
{"ticker":"CDI","date":"2015-04-09","pret":0.00645,"close":13.85}
{"ticker":"CDI","date":"2015-04-10","pret":-0.01149,"close":14.2}
{"ticker":"CDI","date":"2015-04-13","pret":0.02498,"close":13.95}
{"ticker":"CDI","date":"2015-04-14","pret":-0.01634,"close":14.1}
{"ticker":"CDI","date":"2015-04-15","pret":0.01422,"close":14.01}
{"ticker":"CDI","date":"2015-04-16","pret":-0.00354,"close":14.31}
{"ticker":"CDI","date":"2015-04-17","pret":0.01058,"close":13.92}
{"ticker":"CDI","date":"2015-04-20","pret":-0.01341,"close":14.13}
{"ticker":"CDI","date":"2015-04-21","pret":0.01341,"close":14.13}
{"ticker":"CDI","date":"2015-04-22","pret":-0.00492,"close":14.01}
{"ticker":"CDI","date":"2015-04-23","pret":-0.01778,"close":14.07}
{"ticker":"CDI","date":"2015-04-24","pret":0.00786,"close":14.08}
{"ticker":"CDI","date":"2015-04-27","pret":0.0085,"close":14.03}
{"ticker":"CDI","date":"2015-04-28","pret":-0.00708,"close":14.2}
{"ticker":"CDI","date":"2015-04-29","pret":0.00567,"close":14}
{"ticker":"CDI","date":"2015-04-30","pret":-0.02143,"close":13.64}
{"ticker":"CDI","date":"2015-05-01","pret":-0.01016,"close":13.78}
{"ticker":"CDI","date":"2015-05-04","pret":0.00146,"close":13.72}
{"ticker":"CDI","date":"2015-05-05","pret":-0.00438,"close":13.7}
{"ticker":"CDI","date":"2015-05-06","pret":0.07264,"close":13.83}
{"ticker":"CDI","date":"2015-05-07","pret":-0.06246,"close":13.58}
{"ticker":"CDI","date":"2015-05-08","pret":-0.01385,"close":13.68}
{"ticker":"CDI","date":"2015-05-11","pret":0.00732,"close":13.67}
{"ticker":"CDI","date":"2015-05-12","pret":0.00146,"close":13.36}
{"ticker":"CDI","date":"2015-05-13","pret":-0.0258,"close":13.2}
{"ticker":"CDI","date":"2015-05-14","pret":-0.00449,"close":13.18}
{"ticker":"CDI","date":"2015-05-15","pret":-0.01817,"close":13.13}
{"ticker":"CDI","date":"2015-05-18","pret":0.00609,"close":13.13}
{"ticker":"CDI","date":"2015-05-19","pret":0.00455,"close":12.84}
{"ticker":"CDI","date":"2015-05-20","pret":-0.02139,"close":12.79}
{"ticker":"CDI","date":"2015-05-21","pret":-0.00775,"close":12.57}
{"ticker":"CDI","date":"2015-05-22","pret":-0.02203,"close":12.3}
{"ticker":"CDI","date":"2015-05-26","pret":-0.02253,"close":12.04}
{"ticker":"CDI","date":"2015-05-27","pret":-0.01641,"close":12.18}
{"ticker":"CDI","date":"2015-05-28","pret":0.0107,"close":12.27}
{"ticker":"CDI","date":"2015-05-29","pret":0.0049,"close":12.37}
{"ticker":"CDI","date":"2015-06-01","pret":0.01616,"close":12.36}
{"ticker":"CDI","date":"2015-06-02","pret":-0.01047,"close":12.58}
{"ticker":"CDI","date":"2015-06-03","pret":0.02558,"close":12.7}
{"ticker":"CDI","date":"2015-06-04","pret":-0.00792,"close":12.48}
{"ticker":"CDI","date":"2015-06-05","pret":-0.00638,"close":12.57}
{"ticker":"CDI","date":"2015-06-08","pret":0.01036,"close":12.6}
{"ticker":"CDI","date":"2015-06-09","pret":-0.00238,"close":12.61}
{"ticker":"CDI","date":"2015-06-10","pret":0.00475,"close":12.8}
{"ticker":"CDI","date":"2015-06-11","pret":0.01802,"close":12.69}
{"ticker":"CDI","date":"2015-06-12","pret":-0.02119,"close":12.5}
{"ticker":"CDI","date":"2015-06-15","pret":-0.01116,"close":12.39}
{"ticker":"CDI","date":"2015-06-16","pret":0.04776,"close":13.61}
{"ticker":"CDI","date":"2015-06-17","pret":0.05576,"close":13.51}
{"ticker":"CDI","date":"2015-06-18","pret":-0.01164,"close":13.67}
{"ticker":"CDI","date":"2015-06-19","pret":0.00365,"close":13.52}
{"ticker":"CDI","date":"2015-06-22","pret":0.01159,"close":13.45}
{"ticker":"CDI","date":"2015-06-23","pret":-0.02776,"close":13.34}
{"ticker":"CDI","date":"2015-06-24","pret":-0.01945,"close":13.2}
{"ticker":"CDI","date":"2015-06-25","pret":0.00377,"close":13.2}
{"ticker":"CDI","date":"2015-06-26","pret":-0.00075,"close":13.26}
{"ticker":"CDI","date":"2015-06-29","pret":0,"close":13.07}
{"ticker":"CDI","date":"2015-06-30","pret":-0.00075,"close":13}
{"ticker":"CDI","date":"2015-07-01","pret":-0.00302,"close":12.97}
{"ticker":"CDI","date":"2015-07-02","pret":-0.01064,"close":12.98}
{"ticker":"CDI","date":"2015-07-06","pret":-0.00459,"close":12.81}
{"ticker":"CDI","date":"2015-07-07","pret":-0.0077,"close":12.83}
{"ticker":"CDI","date":"2015-07-08","pret":-0.0101,"close":12.68}
{"ticker":"CDI","date":"2015-07-09","pret":0.00156,"close":12.74}
{"ticker":"CDI","date":"2015-07-10","pret":0.00312,"close":12.89}
{"ticker":"CDI","date":"2015-07-13","pret":0.0116,"close":12.9}
{"ticker":"CDI","date":"2015-07-14","pret":0,"close":12.81}
{"ticker":"CDI","date":"2015-07-15","pret":-0.00849,"close":12.65}
{"ticker":"CDI","date":"2015-07-16","pret":-0.01562,"close":12.87}
{"ticker":"CDI","date":"2015-07-17","pret":0.0164,"close":12.78}
{"ticker":"CDI","date":"2015-07-20","pret":0.00077,"close":12.61}
{"ticker":"CDI","date":"2015-07-21","pret":-0.02191,"close":12.44}
{"ticker":"CDI","date":"2015-07-22","pret":-0.01274,"close":12.46}
{"ticker":"CDI","date":"2015-07-23","pret":0.00719,"close":12.16}
{"ticker":"CDI","date":"2015-07-24","pret":-0.02988,"close":11.82}
{"ticker":"CDI","date":"2015-07-27","pret":-0.02406,"close":11.83}
{"ticker":"CDI","date":"2015-07-28","pret":0.00753,"close":11.96}
{"ticker":"CDI","date":"2015-07-29","pret":0,"close":12.19}
{"ticker":"CDI","date":"2015-07-30","pret":0.01571,"close":12.19}
{"ticker":"CDI","date":"2015-07-31","pret":0.00082,"close":12.11}
{"ticker":"CDI","date":"2015-08-03","pret":-0.00164,"close":11.92}
{"ticker":"CDI","date":"2015-08-04","pret":-0.02158,"close":11.91}
{"ticker":"CDI","date":"2015-08-05","pret":0.01499,"close":12.24}
{"ticker":"CDI","date":"2015-08-06","pret":-0.03962,"close":9.71}
{"ticker":"CDI","date":"2015-08-07","pret":-0.18249,"close":10.03}
{"ticker":"CDI","date":"2015-08-10","pret":0.04342,"close":10.12}
{"ticker":"CDI","date":"2015-08-11","pret":-0.01193,"close":10.02}
{"ticker":"CDI","date":"2015-08-12","pret":0,"close":10.1}
{"ticker":"CDI","date":"2015-08-13","pret":0.01587,"close":10.09}
{"ticker":"CDI","date":"2015-08-14","pret":-0.01188,"close":10.52}
{"ticker":"CDI","date":"2015-08-17","pret":0.0467,"close":10.24}
{"ticker":"CDI","date":"2015-08-18","pret":-0.02893,"close":9.96}
{"ticker":"CDI","date":"2015-08-19","pret":-0.02176,"close":9.96}
{"ticker":"CDI","date":"2015-08-20","pret":-0.01816,"close":10.04}
{"ticker":"CDI","date":"2015-08-21","pret":0.00406,"close":9.94}
{"ticker":"CDI","date":"2015-08-24","pret":-0.00917,"close":9.71}
{"ticker":"CDI","date":"2015-08-25","pret":0.02925,"close":9.72}
{"ticker":"CDI","date":"2015-08-26","pret":-0.0211,"close":9.69}
{"ticker":"CDI","date":"2015-08-27","pret":-0.01638,"close":9.75}
{"ticker":"CDI","date":"2015-08-28","pret":0.0072,"close":10.01}
{"ticker":"CDI","date":"2015-08-31","pret":0.02429,"close":10.23}
{"ticker":"CDI","date":"2015-09-01","pret":0.01094,"close":9.66}
{"ticker":"CDI","date":"2015-09-02","pret":-0.03831,"close":9.63}
{"ticker":"CDI","date":"2015-09-03","pret":-0.01033,"close":9.56}
{"ticker":"CDI","date":"2015-09-04","pret":-0.0157,"close":9.4}
{"ticker":"CDI","date":"2015-09-08","pret":0.00421,"close":9.17}
{"ticker":"CDI","date":"2015-09-09","pret":-0.02985,"close":9.04}
{"ticker":"CDI","date":"2015-09-10","pret":-0.02521,"close":8.95}
{"ticker":"CDI","date":"2015-09-11","pret":-0.01679,"close":8.95}
{"ticker":"CDI","date":"2015-09-14","pret":0.01457,"close":8.83}
{"ticker":"CDI","date":"2015-09-15","pret":-0.01457,"close":8.79}
{"ticker":"CDI","date":"2015-09-16","pret":-0.00339,"close":8.79}
{"ticker":"CDI","date":"2015-09-17","pret":-0.00454,"close":8.88}
{"ticker":"CDI","date":"2015-09-18","pret":0.00341,"close":8.92}
{"ticker":"CDI","date":"2015-09-21","pret":0.01686,"close":9.12}
{"ticker":"CDI","date":"2015-09-22","pret":0.00777,"close":9.1}
{"ticker":"CDI","date":"2015-09-23","pret":0.00881,"close":8.79}
{"ticker":"CDI","date":"2015-09-24","pret":-0.03913,"close":8.89}
{"ticker":"CDI","date":"2015-09-25","pret":0.01696,"close":8.59}
{"ticker":"CDI","date":"2015-09-28","pret":-0.04705,"close":8.43}
{"ticker":"CDI","date":"2015-09-29","pret":-0.00826,"close":8.42}
{"ticker":"CDI","date":"2015-09-30","pret":0.00473,"close":8.55}
{"ticker":"CDI","date":"2015-10-01","pret":0.01289,"close":8.22}
{"ticker":"CDI","date":"2015-10-02","pret":-0.04768,"close":8.19}
{"ticker":"CDI","date":"2015-10-05","pret":0.00366,"close":8.3}
{"ticker":"CDI","date":"2015-10-06","pret":0.00243,"close":8.54}
{"ticker":"CDI","date":"2015-10-07","pret":0.05547,"close":8.78}
{"ticker":"CDI","date":"2015-10-08","pret":0.01028,"close":9.08}
{"ticker":"CDI","date":"2015-10-09","pret":0.03572,"close":9.22}
{"ticker":"CDI","date":"2015-10-12","pret":0.02384,"close":9.15}
{"ticker":"CDI","date":"2015-10-13","pret":-0.02274,"close":8.85}
{"ticker":"CDI","date":"2015-10-14","pret":-0.03115,"close":8.43}
{"ticker":"CDI","date":"2015-10-15","pret":-0.04981,"close":8.75}
{"ticker":"CDI","date":"2015-10-16","pret":0.043,"close":8.61}
{"ticker":"CDI","date":"2015-10-19","pret":-0.02185,"close":8.45}
{"ticker":"CDI","date":"2015-10-20","pret":-0.01405,"close":8.6}
{"ticker":"CDI","date":"2015-10-21","pret":0.01405,"close":8.33}
{"ticker":"CDI","date":"2015-10-22","pret":-0.01878,"close":8.35}
{"ticker":"CDI","date":"2015-10-23","pret":-0.00594,"close":8.39}
{"ticker":"CDI","date":"2015-10-26","pret":-0.00598,"close":8.03}
{"ticker":"CDI","date":"2015-10-27","pret":-0.04037,"close":7.77}
{"ticker":"CDI","date":"2015-10-28","pret":-0.02529,"close":8.1}
{"ticker":"CDI","date":"2015-10-29","pret":0.03151,"close":8.03}
{"ticker":"CDI","date":"2015-10-30","pret":-0.00124,"close":8}
{"ticker":"CDI","date":"2015-11-02","pret":-0.00999,"close":8.42}
{"ticker":"CDI","date":"2015-11-03","pret":0.05136,"close":8.17}
{"ticker":"CDI","date":"2015-11-04","pret":-0.02657,"close":8.26}
{"ticker":"CDI","date":"2015-11-05","pret":0.05246,"close":8.47}
{"ticker":"CDI","date":"2015-11-06","pret":-0.04635,"close":8.19}
{"ticker":"CDI","date":"2015-11-09","pret":-0.02463,"close":7.67}
{"ticker":"CDI","date":"2015-11-10","pret":-0.04332,"close":7.43}
{"ticker":"CDI","date":"2015-11-11","pret":-0.03444,"close":7.19}
{"ticker":"CDI","date":"2015-11-12","pret":-0.04549,"close":7.22}
{"ticker":"CDI","date":"2015-11-13","pret":0.00422,"close":6.97}
{"ticker":"CDI","date":"2015-11-16","pret":-0.04012,"close":6.87}
{"ticker":"CDI","date":"2015-11-17","pret":0.00438,"close":7.01}
{"ticker":"CDI","date":"2015-11-18","pret":0.02728,"close":6.98}
{"ticker":"CDI","date":"2015-11-19","pret":-0.01858,"close":6.66}
{"ticker":"CDI","date":"2015-11-20","pret":-0.03226,"close":6.7}
{"ticker":"CDI","date":"2015-11-23","pret":0.00149,"close":6.52}
{"ticker":"CDI","date":"2015-11-24","pret":-0.02257,"close":6.79}
{"ticker":"CDI","date":"2015-11-25","pret":0.03441,"close":6.96}
{"ticker":"CDI","date":"2015-11-26"}
{"ticker":"CDI","date":"2015-11-27","pret":0.02182,"close":7}
{"ticker":"CDI","date":"2015-11-30","pret":0.00717,"close":6.84}
{"ticker":"CDI","date":"2015-12-01","pret":-0.01584,"close":6.73}
{"ticker":"CDI","date":"2015-12-02","pret":-0.01168,"close":6.86}
{"ticker":"CDI","date":"2015-12-03","pret":-0.01033,"close":6.91}
{"ticker":"CDI","date":"2015-12-04","pret":0.03212,"close":6.65}
{"ticker":"CDI","date":"2015-12-07","pret":-0.04858,"close":6.57}
{"ticker":"CDI","date":"2015-12-08","pret":-0.0152,"close":6.7}
{"ticker":"CDI","date":"2015-12-09","pret":0.06521,"close":6.93}
{"ticker":"CDI","date":"2015-12-10","pret":0.0043,"close":6.99}
{"ticker":"CDI","date":"2015-12-11","pret":-0.00861,"close":6.8}
{"ticker":"CDI","date":"2015-12-14","pret":-0.02332,"close":6.7}
{"ticker":"CDI","date":"2015-12-15","pret":-0.00295,"close":6.77}
{"ticker":"CDI","date":"2015-12-16","pret":-0.0134,"close":6.74}
{"ticker":"CDI","date":"2015-12-17"}
{"ticker":"CDI","date":"2015-12-18","pret":-0.01055,"close":6.77}
{"ticker":"CDI","date":"2015-12-21","pret":0.02099,"close":6.95}
{"ticker":"CDI","date":"2015-12-22","pret":0.03642,"close":6.99}
{"ticker":"CDI","date":"2015-12-23","pret":0.00286,"close":6.96}
{"ticker":"CDI","date":"2015-12-24","pret":-0.01582,"close":6.88}
{"ticker":"CDI","date":"2015-12-28","pret":-0.0029,"close":6.73}
{"ticker":"CDI","date":"2015-12-29","pret":-0.02204,"close":6.75}
{"ticker":"CDI","date":"2015-12-30","pret":0.00445,"close":6.66}
{"ticker":"CDI","date":"2015-12-31","pret":-0.00891,"close":6.76}
{"ticker":"CDI","date":"2016-01-04","pret":0.01334,"close":6.41}
{"ticker":"CDI","date":"2016-01-05","pret":-0.05137,"close":6.25}
{"ticker":"CDNS","date":"2015-01-02","pret":0.00052,"close":18.83}
{"ticker":"CDNS","date":"2015-01-05","pret":-0.02324,"close":18.4}
{"ticker":"CDNS","date":"2015-01-06","pret":-0.01291,"close":17.91}
{"ticker":"CDNS","date":"2015-01-07","pret":-0.02356,"close":18.42}
{"ticker":"CDNS","date":"2015-01-08","pret":0.03111,"close":18.61}
{"ticker":"CDNS","date":"2015-01-09","pret":-0.00215,"close":18.55}
{"ticker":"CDNS","date":"2015-01-12","pret":-0.00054,"close":18.36}
{"ticker":"CDNS","date":"2015-01-13","pret":-0.00594,"close":18.43}
{"ticker":"CDNS","date":"2015-01-14","pret":-0.01309,"close":18.26}
{"ticker":"CDNS","date":"2015-01-15","pret":0.00602,"close":17.73}
{"ticker":"CDNS","date":"2015-01-16","pret":-0.03386,"close":18.33}
{"ticker":"CDNS","date":"2015-01-20","pret":0.03713,"close":18.14}
{"ticker":"CDNS","date":"2015-01-21","pret":-0.01314,"close":18.34}
{"ticker":"CDNS","date":"2015-01-22","pret":0.01532,"close":18.36}
{"ticker":"CDNS","date":"2015-01-23","pret":-0.00272,"close":18.46}
{"ticker":"CDNS","date":"2015-01-26","pret":0.00705,"close":18.58}
{"ticker":"CDNS","date":"2015-01-27","pret":-0.00651,"close":18.35}
{"ticker":"CDNS","date":"2015-01-28","pret":0.00651,"close":18.12}
{"ticker":"CDNS","date":"2015-01-29","pret":-0.0169,"close":18.01}
{"ticker":"CDNS","date":"2015-01-30","pret":-0.01607,"close":17.99}
{"ticker":"CDNS","date":"2015-02-02","pret":0.0039,"close":17.9}
{"ticker":"CDNS","date":"2015-02-03","pret":-0.00167,"close":18.24}
{"ticker":"CDNS","date":"2015-02-04","pret":0.01054,"close":18.1}
{"ticker":"CDNS","date":"2015-02-05","pret":-0.08336,"close":17.21}
{"ticker":"CDNS","date":"2015-02-06","pret":0.0365,"close":17.13}
{"ticker":"CDNS","date":"2015-02-09","pret":-0.01046,"close":17.16}
{"ticker":"CDNS","date":"2015-02-10","pret":0.00698,"close":17.24}
{"ticker":"CDNS","date":"2015-02-11","pret":-0.00116,"close":17.61}
{"ticker":"CDNS","date":"2015-02-12","pret":0.02636,"close":17.92}
{"ticker":"CDNS","date":"2015-02-13","pret":0.01348,"close":18.02}
{"ticker":"CDNS","date":"2015-02-17","pret":0.00279,"close":17.94}
{"ticker":"CDNS","date":"2015-02-18","pret":-0.00614,"close":18}
{"ticker":"CDNS","date":"2015-02-19","pret":0.00503,"close":18.23}
{"ticker":"CDNS","date":"2015-02-20","pret":0.01658,"close":18.5}
{"ticker":"CDNS","date":"2015-02-23","pret":0.01252,"close":18.47}
{"ticker":"CDNS","date":"2015-02-24","pret":0.00324,"close":18.67}
{"ticker":"CDNS","date":"2015-02-25","pret":0.00484,"close":18.73}
{"ticker":"CDNS","date":"2015-02-26","pret":0.00322,"close":18.51}
{"ticker":"CDNS","date":"2015-02-27","pret":-0.01184,"close":18.36}
{"ticker":"CDNS","date":"2015-03-02","pret":-0.00325,"close":18.59}
{"ticker":"CDNS","date":"2015-03-03","pret":0.00596,"close":18.45}
{"ticker":"CDNS","date":"2015-03-04","pret":-0.0065,"close":18.43}
{"ticker":"CDNS","date":"2015-03-05","pret":0.00434,"close":18.21}
{"ticker":"CDNS","date":"2015-03-06","pret":-0.01912,"close":18.09}
{"ticker":"CDNS","date":"2015-03-09","pret":-0.00276,"close":18.2}
{"ticker":"CDNS","date":"2015-03-10","pret":-0.00111,"close":17.84}
{"ticker":"CDNS","date":"2015-03-11","pret":-0.0117,"close":17.83}
{"ticker":"CDNS","date":"2015-03-12","pret":-0.00224,"close":17.95}
{"ticker":"CDNS","date":"2015-03-13","pret":0.00894,"close":18.12}
{"ticker":"CDNS","date":"2015-03-16","pret":0.01217,"close":18.52}
{"ticker":"CDNS","date":"2015-03-17","pret":0.01419,"close":18.39}
{"ticker":"CDNS","date":"2015-03-18","pret":-0.00816,"close":18.63}
{"ticker":"CDNS","date":"2015-03-19","pret":0.01734,"close":18.6}
{"ticker":"CDNS","date":"2015-03-20","pret":-0.0372,"close":18.66}
{"ticker":"CDNS","date":"2015-03-23","pret":0.03935,"close":18.52}
{"ticker":"CDNS","date":"2015-03-24","pret":-0.00699,"close":18.49}
{"ticker":"CDNS","date":"2015-03-25","pret":0,"close":17.99}
{"ticker":"CDNS","date":"2015-03-26","pret":-0.03571,"close":18}
{"ticker":"CDNS","date":"2015-03-27","pret":0.00613,"close":18.08}
{"ticker":"CDNS","date":"2015-03-30","pret":0,"close":18.44}
{"ticker":"CDNS","date":"2015-03-31","pret":0.01818,"close":18.44}
{"ticker":"CDNS","date":"2015-04-01","pret":0.00653,"close":18.39}
{"ticker":"CDNS","date":"2015-04-02","pret":-0.00217,"close":18.5}
{"ticker":"CDNS","date":"2015-04-06","pret":0.00054,"close":18.46}
{"ticker":"CDNS","date":"2015-04-07","pret":0.00271,"close":18.65}
{"ticker":"CDNS","date":"2015-04-08","pret":0.01399,"close":19.07}
{"ticker":"CDNS","date":"2015-04-09","pret":0.01485,"close":19.02}
{"ticker":"CDNS","date":"2015-04-10","pret":0.0042,"close":19.06}
{"ticker":"CDNS","date":"2015-04-13","pret":0.00052,"close":19.07}
{"ticker":"CDNS","date":"2015-04-14","pret":-0.00367,"close":18.65}
{"ticker":"CDNS","date":"2015-04-15","pret":-0.01697,"close":18.73}
{"ticker":"CDNS","date":"2015-04-16","pret":0.00054,"close":18.6}
{"ticker":"CDNS","date":"2015-04-17","pret":-0.01129,"close":18.43}
{"ticker":"CDNS","date":"2015-04-20","pret":-0.04082,"close":18.64}
{"ticker":"CDNS","date":"2015-04-21","pret":0.05318,"close":18.83}
{"ticker":"CDNS","date":"2015-04-22","pret":0.00956,"close":19.3}
{"ticker":"CDNS","date":"2015-04-23","pret":0.01886,"close":19.22}
{"ticker":"CDNS","date":"2015-04-24","pret":0.00207,"close":18.99}
{"ticker":"CDNS","date":"2015-04-27","pret":-0.01461,"close":18.76}
{"ticker":"CDNS","date":"2015-04-28","pret":0.02132,"close":19.42}
{"ticker":"CDNS","date":"2015-04-29","pret":-0.00568,"close":18.93}
{"ticker":"CDNS","date":"2015-04-30","pret":-0.02568,"close":18.65}
{"ticker":"CDNS","date":"2015-05-01","pret":-0.00586,"close":18.96}
{"ticker":"CDNS","date":"2015-05-04","pret":0.01273,"close":18.87}
{"ticker":"CDNS","date":"2015-05-05","pret":-0.01007,"close":18.58}
{"ticker":"CDNS","date":"2015-05-06","pret":-0.00534,"close":18.64}
{"ticker":"CDNS","date":"2015-05-07","pret":-0.00161,"close":18.98}
{"ticker":"CDNS","date":"2015-05-08","pret":0.02698,"close":19.18}
{"ticker":"CDNS","date":"2015-05-11","pret":0.00156,"close":19.14}
{"ticker":"CDNS","date":"2015-05-12","pret":-0.00522,"close":19}
{"ticker":"CDNS","date":"2015-05-13","pret":-0.00052,"close":18.99}
{"ticker":"CDNS","date":"2015-05-14","pret":0.00157,"close":19.26}
{"ticker":"CDNS","date":"2015-05-15","pret":0.00678,"close":19.2}
{"ticker":"CDNS","date":"2015-05-18","pret":0,"close":19.48}
{"ticker":"CDNS","date":"2015-05-19","pret":0.01137,"close":19.4}
{"ticker":"CDNS","date":"2015-05-20","pret":0,"close":19.56}
{"ticker":"CDNS","date":"2015-05-21","pret":0.00359,"close":19.82}
{"ticker":"CDNS","date":"2015-05-22","pret":0.0112,"close":19.9}
{"ticker":"CDNS","date":"2015-05-26","pret":0.00404,"close":19.88}
{"ticker":"CDNS","date":"2015-05-27","pret":0.00704,"close":20.11}
{"ticker":"CDNS","date":"2015-05-28","pret":0.004,"close":19.92}
{"ticker":"CDNS","date":"2015-05-29","pret":-0.0055,"close":19.79}
{"ticker":"CDNS","date":"2015-06-01","pret":0.003,"close":19.81}
{"ticker":"CDNS","date":"2015-06-02","pret":-0.0141,"close":19.95}
{"ticker":"CDNS","date":"2015-06-03","pret":0.0166,"close":20.22}
{"ticker":"CDNS","date":"2015-06-04","pret":0.00448,"close":20.13}
{"ticker":"CDNS","date":"2015-06-05","pret":-0.00398,"close":20.39}
{"ticker":"CDNS","date":"2015-06-08","pret":0.01386,"close":20}
{"ticker":"CDNS","date":"2015-06-09","pret":-0.01686,"close":19.71}
{"ticker":"CDNS","date":"2015-06-10","pret":-0.01005,"close":19.84}
{"ticker":"CDNS","date":"2015-06-11","pret":0.00604,"close":19.75}
{"ticker":"CDNS","date":"2015-06-12","pret":-0.01161,"close":19.85}
{"ticker":"CDNS","date":"2015-06-15","pret":-0.00051,"close":19.82}
{"ticker":"CDNS","date":"2015-06-16","pret":0.00355,"close":19.86}
{"ticker":"CDNS","date":"2015-06-17","pret":0.00957,"close":20.02}
{"ticker":"CDNS","date":"2015-06-18","pret":0.003,"close":20.16}
{"ticker":"CDNS","date":"2015-06-19","pret":-0.00854,"close":20.07}
{"ticker":"CDNS","date":"2015-06-22","pret":0.01799,"close":20.15}
{"ticker":"CDNS","date":"2015-06-23","pret":-0.00248,"close":20.05}
{"ticker":"CDNS","date":"2015-06-24","pret":-0.00548,"close":20.03}
{"ticker":"CDNS","date":"2015-06-25","pret":0.001,"close":20.14}
{"ticker":"CDNS","date":"2015-06-26","pret":0.00299,"close":20.04}
{"ticker":"CDNS","date":"2015-06-29","pret":-0.0115,"close":19.49}
{"ticker":"CDNS","date":"2015-06-30","pret":-0.01266,"close":19.66}
{"ticker":"CDNS","date":"2015-07-01","pret":0.00913,"close":19.49}
{"ticker":"CDNS","date":"2015-07-02","pret":-0.01577,"close":19.36}
{"ticker":"CDNS","date":"2015-07-06","pret":-0.01602,"close":19.38}
{"ticker":"CDNS","date":"2015-07-07","pret":0.01088,"close":19.27}
{"ticker":"CDNS","date":"2015-07-08","pret":-0.01558,"close":19.22}
{"ticker":"CDNS","date":"2015-07-09","pret":0.01713,"close":19.45}
{"ticker":"CDNS","date":"2015-07-10","pret":0.0082,"close":19.58}
{"ticker":"CDNS","date":"2015-07-13","pret":0.00661,"close":19.79}
{"ticker":"CDNS","date":"2015-07-14","pret":0.00304,"close":19.69}
{"ticker":"CDNS","date":"2015-07-15","pret":-0.00405,"close":19.69}
{"ticker":"CDNS","date":"2015-07-16","pret":0.00152,"close":19.56}
{"ticker":"CDNS","date":"2015-07-17","pret":-0.01327,"close":19.54}
{"ticker":"CDNS","date":"2015-07-20","pret":0.00614,"close":19.94}
{"ticker":"CDNS","date":"2015-07-21","pret":0.0162,"close":19.8}
{"ticker":"CDNS","date":"2015-07-22","pret":-0.01416,"close":19.49}
{"ticker":"CDNS","date":"2015-07-23","pret":-0.00357,"close":19.3}
{"ticker":"CDNS","date":"2015-07-24","pret":-0.01442,"close":19.16}
{"ticker":"CDNS","date":"2015-07-27","pret":-0.01463,"close":18.97}
{"ticker":"CDNS","date":"2015-07-28","pret":0.03415,"close":20.79}
{"ticker":"CDNS","date":"2015-07-29","pret":0.05637,"close":20.97}
{"ticker":"CDNS","date":"2015-07-30","pret":0.00432,"close":20.93}
{"ticker":"CDNS","date":"2015-07-31","pret":0.00287,"close":20.97}
{"ticker":"CDNS","date":"2015-08-03","pret":-0.00143,"close":20.98}
{"ticker":"CDNS","date":"2015-08-04","pret":0.00286,"close":20.94}
{"ticker":"CDNS","date":"2015-08-05","pret":0.00333,"close":21.1}
{"ticker":"CDNS","date":"2015-08-06","pret":0.00237,"close":20.8}
{"ticker":"CDNS","date":"2015-08-07","pret":-0.01384,"close":20.9}
{"ticker":"CDNS","date":"2015-08-10","pret":0.00479,"close":21.38}
{"ticker":"CDNS","date":"2015-08-11","pret":0.01613,"close":21.35}
{"ticker":"CDNS","date":"2015-08-12","pret":-0.00661,"close":21.25}
{"ticker":"CDNS","date":"2015-08-13","pret":0.00331,"close":21.35}
{"ticker":"CDNS","date":"2015-08-14","pret":0.00565,"close":21.56}
{"ticker":"CDNS","date":"2015-08-17","pret":0.0112,"close":21.8}
{"ticker":"CDNS","date":"2015-08-18","pret":0.00139,"close":21.62}
{"ticker":"CDNS","date":"2015-08-19","pret":-0.00651,"close":21.63}
{"ticker":"CDNS","date":"2015-08-20","pret":0.00233,"close":20.47}
{"ticker":"CDNS","date":"2015-08-21","pret":-0.05552,"close":19.8}
{"ticker":"CDNS","date":"2015-08-24","pret":-0.07935,"close":19}
{"ticker":"CDNS","date":"2015-08-25","pret":0.04327,"close":18.75}
{"ticker":"CDNS","date":"2015-08-26","pret":-0.02218,"close":19.51}
{"ticker":"CDNS","date":"2015-08-27","pret":0.0293,"close":19.94}
{"ticker":"CDNS","date":"2015-08-28","pret":0.00656,"close":20.14}
{"ticker":"CDNS","date":"2015-08-31","pret":0.00652,"close":20.02}
{"ticker":"CDNS","date":"2015-09-01","pret":-0.01511,"close":19.72}
{"ticker":"CDNS","date":"2015-09-02","pret":0.01311,"close":19.93}
{"ticker":"CDNS","date":"2015-09-03","pret":0.0035,"close":20.52}
{"ticker":"CDNS","date":"2015-09-04","pret":0.01043,"close":20.29}
{"ticker":"CDNS","date":"2015-09-08","pret":0.02054,"close":20.85}
{"ticker":"CDNS","date":"2015-09-09","pret":0.01632,"close":20.61}
{"ticker":"CDNS","date":"2015-09-10","pret":-0.01923,"close":20.77}
{"ticker":"CDNS","date":"2015-09-11","pret":0.00629,"close":20.65}
{"ticker":"CDNS","date":"2015-09-14","pret":-0.01116,"close":20.67}
{"ticker":"CDNS","date":"2015-09-15","pret":0.01116,"close":21.14}
{"ticker":"CDNS","date":"2015-09-16","pret":0.02195,"close":21.2}
{"ticker":"CDNS","date":"2015-09-17","pret":-0.00473,"close":21.13}
{"ticker":"CDNS","date":"2015-09-18","pret":-0.01144,"close":20.81}
{"ticker":"CDNS","date":"2015-09-21","pret":0.00717,"close":21.08}
{"ticker":"CDNS","date":"2015-09-22","pret":-0.00573,"close":21.21}
{"ticker":"CDNS","date":"2015-09-23","pret":0.01804,"close":21.18}
{"ticker":"CDNS","date":"2015-09-24","pret":-0.00945,"close":21.05}
{"ticker":"CDNS","date":"2015-09-25","pret":0.00898,"close":20.96}
{"ticker":"CDNS","date":"2015-09-28","pret":-0.01709,"close":20.48}
{"ticker":"CDNS","date":"2015-09-29","pret":-0.01738,"close":20.44}
{"ticker":"CDNS","date":"2015-09-30","pret":0.0068,"close":20.68}
{"ticker":"CDNS","date":"2015-10-01","pret":0.00338,"close":20.52}
{"ticker":"CDNS","date":"2015-10-02","pret":-0.02095,"close":20.81}
{"ticker":"CDNS","date":"2015-10-05","pret":0.03102,"close":21.3}
{"ticker":"CDNS","date":"2015-10-06","pret":0.01985,"close":21.32}
{"ticker":"CDNS","date":"2015-10-07","pret":0.0014,"close":21.4}
{"ticker":"CDNS","date":"2015-10-08","pret":-0.00421,"close":21.37}
{"ticker":"CDNS","date":"2015-10-09","pret":0.00515,"close":21.75}
{"ticker":"CDNS","date":"2015-10-12","pret":0.01437,"close":21.66}
{"ticker":"CDNS","date":"2015-10-13","pret":-0.00646,"close":21.63}
{"ticker":"CDNS","date":"2015-10-14","pret":0,"close":21.34}
{"ticker":"CDNS","date":"2015-10-15","pret":-0.00697,"close":21.39}
{"ticker":"CDNS","date":"2015-10-16","pret":0.00093,"close":21.35}
{"ticker":"CDNS","date":"2015-10-19","pret":-0.00608,"close":21.21}
{"ticker":"CDNS","date":"2015-10-20","pret":-0.00611,"close":21.14}
{"ticker":"CDNS","date":"2015-10-21","pret":0.00377,"close":21}
{"ticker":"CDNS","date":"2015-10-22","pret":-0.00897,"close":21.12}
{"ticker":"CDNS","date":"2015-10-23","pret":0.00803,"close":21.4}
{"ticker":"CDNS","date":"2015-10-26","pret":0.00329,"close":21.35}
{"ticker":"CDNS","date":"2015-10-27","pret":0.03093,"close":21.75}
{"ticker":"CDNS","date":"2015-10-28","pret":-0.00547,"close":22.41}
{"ticker":"CDNS","date":"2015-10-29","pret":0.01991,"close":22.04}
{"ticker":"CDNS","date":"2015-10-30","pret":-0.00855,"close":22.22}
{"ticker":"CDNS","date":"2015-11-02","pret":0.00271,"close":22.26}
{"ticker":"CDNS","date":"2015-11-03","pret":0.00315,"close":22.26}
{"ticker":"CDNS","date":"2015-11-04","pret":0.00314,"close":22.45}
{"ticker":"CDNS","date":"2015-11-05","pret":0.00714,"close":22.46}
{"ticker":"CDNS","date":"2015-11-06","pret":-0.00401,"close":22.71}
{"ticker":"CDNS","date":"2015-11-09","pret":0.01022,"close":22.58}
{"ticker":"CDNS","date":"2015-11-10","pret":-0.00221,"close":22.78}
{"ticker":"CDNS","date":"2015-11-11","pret":0.01407,"close":22.56}
{"ticker":"CDNS","date":"2015-11-12","pret":-0.01985,"close":22.43}
{"ticker":"CDNS","date":"2015-11-13","pret":-0.00402,"close":22.29}
{"ticker":"CDNS","date":"2015-11-16","pret":-0.00493,"close":22.49}
{"ticker":"CDNS","date":"2015-11-17","pret":0.01206,"close":22.61}
{"ticker":"CDNS","date":"2015-11-18","pret":0.00487,"close":22.91}
{"ticker":"CDNS","date":"2015-11-19","pret":0.01491,"close":23.13}
{"ticker":"CDNS","date":"2015-11-20","pret":-0.03635,"close":21.47}
{"ticker":"CDNS","date":"2015-11-23","pret":-0.02886,"close":21.71}
{"ticker":"CDNS","date":"2015-11-24","pret":0.00648,"close":21.72}
{"ticker":"CDNS","date":"2015-11-25","pret":0.00552,"close":22.08}
{"ticker":"CDNS","date":"2015-11-26"}
{"ticker":"CDNS","date":"2015-11-27","pret":0.01639,"close":22.37}
{"ticker":"CDNS","date":"2015-11-30","pret":0.0072,"close":22.3}
{"ticker":"CDNS","date":"2015-12-01","pret":-0.126,"close":22.27}
{"ticker":"CDNS","date":"2015-12-02","pret":0.12555,"close":22.22}
{"ticker":"CDNS","date":"2015-12-03","pret":-0.0027,"close":21.22}
{"ticker":"CDNS","date":"2015-12-04","pret":-0.0432,"close":21.65}
{"ticker":"CDNS","date":"2015-12-07","pret":0.0126,"close":21.56}
{"ticker":"CDNS","date":"2015-12-08","pret":0.01107,"close":21.5}
{"ticker":"CDNS","date":"2015-12-09","pret":-0.01852,"close":21.11}
{"ticker":"CDNS","date":"2015-12-10","pret":-0.01128,"close":21.14}
{"ticker":"CDNS","date":"2015-12-11","pret":-0.00902,"close":21.09}
{"ticker":"CDNS","date":"2015-12-14","pret":0.02542,"close":21.19}
{"ticker":"CDNS","date":"2015-12-15","pret":-0.00793,"close":21.61}
{"ticker":"CDNS","date":"2015-12-16","pret":0.01072,"close":21.77}
{"ticker":"CDNS","date":"2015-12-17"}
{"ticker":"CDNS","date":"2015-12-18","pret":-0.01448,"close":21}
{"ticker":"CDNS","date":"2015-12-21","pret":-0.00708,"close":20.92}
{"ticker":"CDNS","date":"2015-12-22","pret":-0.00665,"close":21.18}
{"ticker":"CDNS","date":"2015-12-23","pret":0.01279,"close":21.32}
{"ticker":"CDNS","date":"2015-12-24","pret":0.00657,"close":21.29}
{"ticker":"CDNS","date":"2015-12-28","pret":-0.0094,"close":21.21}
{"ticker":"CDNS","date":"2015-12-29","pret":0.00471,"close":21.27}
{"ticker":"CDNS","date":"2015-12-30","pret":-0.00094,"close":21.22}
{"ticker":"CDNS","date":"2015-12-31","pret":-0.00661,"close":20.81}
{"ticker":"CDNS","date":"2016-01-04","pret":-0.05449,"close":20.53}
{"ticker":"CDNS","date":"2016-01-05","pret":0.02616,"close":20.54}
{"ticker":"CDR","date":"2015-01-02","pret":0.00135,"close":7.35}
{"ticker":"CDR","date":"2015-01-05","pret":-0.0095,"close":7.53}
{"ticker":"CDR","date":"2015-01-06","pret":0.02957,"close":7.64}
{"ticker":"CDR","date":"2015-01-07","pret":0.02872,"close":7.76}
{"ticker":"CDR","date":"2015-01-08","pret":0.00385,"close":7.69}
{"ticker":"CDR","date":"2015-01-09","pret":-0.0155,"close":7.64}
{"ticker":"CDR","date":"2015-01-12","pret":-0.00522,"close":7.67}
{"ticker":"CDR","date":"2015-01-13","pret":0.01171,"close":7.67}
{"ticker":"CDR","date":"2015-01-14","pret":-0.01696,"close":7.72}
{"ticker":"CDR","date":"2015-01-15","pret":0.02083,"close":7.73}
{"ticker":"CDR","date":"2015-01-16","pret":-0.00906,"close":7.84}
{"ticker":"CDR","date":"2015-01-20","pret":0.02441,"close":7.77}
{"ticker":"CDR","date":"2015-01-21","pret":-0.01793,"close":7.78}
{"ticker":"CDR","date":"2015-01-22","pret":0.01284,"close":7.96}
{"ticker":"CDR","date":"2015-01-23","pret":0.01519,"close":7.96}
{"ticker":"CDR","date":"2015-01-26","pret":-0.00126,"close":8.03}
{"ticker":"CDR","date":"2015-01-27","pret":0.00126,"close":8.14}
{"ticker":"CDR","date":"2015-01-28","pret":0.02848,"close":8.19}
{"ticker":"CDR","date":"2015-01-29","pret":0.00122,"close":8.24}
{"ticker":"CDR","date":"2015-01-30","pret":0.00122,"close":7.96}
{"ticker":"CDR","date":"2015-02-02","pret":-0.02716,"close":7.93}
{"ticker":"CDR","date":"2015-02-03","pret":-0.00628,"close":7.97}
{"ticker":"CDR","date":"2015-02-04","pret":0.00252,"close":7.99}
{"ticker":"CDR","date":"2015-02-05","pret":0.00251,"close":8.08}
{"ticker":"CDR","date":"2015-02-06","pret":0.00375,"close":7.74}
{"ticker":"CDR","date":"2015-02-09","pret":-0.03429,"close":7.75}
{"ticker":"CDR","date":"2015-02-10","pret":0.00258,"close":7.6}
{"ticker":"CDR","date":"2015-02-11","pret":-0.02215,"close":7.57}
{"ticker":"CDR","date":"2015-02-12","pret":0.00657,"close":7.61}
{"ticker":"CDR","date":"2015-02-13","pret":-0.00657,"close":7.61}
{"ticker":"CDR","date":"2015-02-17","pret":0,"close":7.51}
{"ticker":"CDR","date":"2015-02-18","pret":-0.00927,"close":7.62}
{"ticker":"CDR","date":"2015-02-19","pret":0.00927,"close":7.47}
{"ticker":"CDR","date":"2015-02-20","pret":-0.01996,"close":7.52}
{"ticker":"CDR","date":"2015-02-23","pret":0.00536,"close":7.58}
{"ticker":"CDR","date":"2015-02-24","pret":0.01064,"close":7.5}
{"ticker":"CDR","date":"2015-02-25","pret":-0.01064,"close":7.51}
{"ticker":"CDR","date":"2015-02-26","pret":0.00267,"close":7.45}
{"ticker":"CDR","date":"2015-02-27","pret":-0.01072,"close":7.48}
{"ticker":"CDR","date":"2015-03-02","pret":0.00538,"close":7.54}
{"ticker":"CDR","date":"2015-03-03","pret":0.01332,"close":7.57}
{"ticker":"CDR","date":"2015-03-04","pret":-0.00265,"close":7.44}
{"ticker":"CDR","date":"2015-03-05","pret":-0.00933,"close":7.52}
{"ticker":"CDR","date":"2015-03-06","pret":-0.00537,"close":7.23}
{"ticker":"CDR","date":"2015-03-09","pret":-0.02315,"close":7.2}
{"ticker":"CDR","date":"2015-03-10","pret":-0.01947,"close":7.11}
{"ticker":"CDR","date":"2015-03-11","pret":-0.0014,"close":7.13}
{"ticker":"CDR","date":"2015-03-12","pret":0.00561,"close":7.29}
{"ticker":"CDR","date":"2015-03-13","pret":0.02076,"close":7.33}
{"ticker":"CDR","date":"2015-03-16","pret":0.00819,"close":7.37}
{"ticker":"CDR","date":"2015-03-17","pret":0,"close":7.36}
{"ticker":"CDR","date":"2015-03-18","pret":-0.00682,"close":7.54}
{"ticker":"CDR","date":"2015-03-19","pret":0.02699,"close":7.51}
{"ticker":"CDR","date":"2015-03-20","pret":0,"close":7.61}
{"ticker":"CDR","date":"2015-03-23","pret":0.01454,"close":7.64}
{"ticker":"CDR","date":"2015-03-24","pret":0.00393,"close":7.61}
{"ticker":"CDR","date":"2015-03-25","pret":-0.00656,"close":7.43}
{"ticker":"CDR","date":"2015-03-26","pret":-0.02262,"close":7.36}
{"ticker":"CDR","date":"2015-03-27","pret":-0.00811,"close":7.43}
{"ticker":"CDR","date":"2015-03-30","pret":0.01214,"close":7.53}
{"ticker":"CDR","date":"2015-03-31","pret":0.00535,"close":7.49}
{"ticker":"CDR","date":"2015-04-01","pret":-0.00267,"close":7.52}
{"ticker":"CDR","date":"2015-04-02","pret":0.00666,"close":7.56}
{"ticker":"CDR","date":"2015-04-06","pret":0.00265,"close":7.56}
{"ticker":"CDR","date":"2015-04-07","pret":0,"close":7.41}
{"ticker":"CDR","date":"2015-04-08","pret":-0.01737,"close":7.35}
{"ticker":"CDR","date":"2015-04-09","pret":-0.00948,"close":7.16}
{"ticker":"CDR","date":"2015-04-10","pret":-0.01508,"close":7.54}
{"ticker":"CDR","date":"2015-04-13","pret":0.03927,"close":7.46}
{"ticker":"CDR","date":"2015-04-14","pret":-0.00666,"close":7.44}
{"ticker":"CDR","date":"2015-04-15","pret":0.00134,"close":7.37}
{"ticker":"CDR","date":"2015-04-16","pret":-0.01887,"close":7.38}
{"ticker":"CDR","date":"2015-04-17","pret":-0.00272,"close":7.32}
{"ticker":"CDR","date":"2015-04-20","pret":0,"close":7.35}
{"ticker":"CDR","date":"2015-04-21","pret":0.00408,"close":7.34}
{"ticker":"CDR","date":"2015-04-22","pret":-0.00272,"close":7.37}
{"ticker":"CDR","date":"2015-04-23","pret":0.00272,"close":7.35}
{"ticker":"CDR","date":"2015-04-24","pret":0.00136,"close":7.36}
{"ticker":"CDR","date":"2015-04-27","pret":0.00271,"close":7.34}
{"ticker":"CDR","date":"2015-04-28","pret":-0.00543,"close":7.31}
{"ticker":"CDR","date":"2015-04-29","pret":-0.01232,"close":7.14}
{"ticker":"CDR","date":"2015-04-30","pret":-0.02228,"close":6.99}
{"ticker":"CDR","date":"2015-05-01","pret":-0.01561,"close":7.05}
{"ticker":"CDR","date":"2015-05-04","pret":0.01138,"close":7.05}
{"ticker":"CDR","date":"2015-05-05","pret":-0.00852,"close":6.9}
{"ticker":"CDR","date":"2015-05-06","pret":-0.01582,"close":6.82}
{"ticker":"CDR","date":"2015-05-07","pret":-0.01313,"close":6.92}
{"ticker":"CDR","date":"2015-05-08","pret":0.02609,"close":7.01}
{"ticker":"CDR","date":"2015-05-11","pret":0,"close":6.88}
{"ticker":"CDR","date":"2015-05-12","pret":-0.02316,"close":6.87}
{"ticker":"CDR","date":"2015-05-13","pret":0.00875,"close":6.8}
{"ticker":"CDR","date":"2015-05-14","pret":-0.01021,"close":6.91}
{"ticker":"CDR","date":"2015-05-15","pret":0.01456,"close":6.98}
{"ticker":"CDR","date":"2015-05-18","pret":0.00433,"close":6.98}
{"ticker":"CDR","date":"2015-05-19","pret":-0.00288,"close":6.97}
{"ticker":"CDR","date":"2015-05-20","pret":0.00862,"close":6.92}
{"ticker":"CDR","date":"2015-05-21","pret":-0.01151,"close":6.92}
{"ticker":"CDR","date":"2015-05-22","pret":0,"close":6.92}
{"ticker":"CDR","date":"2015-05-26","pret":-0.0029,"close":6.81}
{"ticker":"CDR","date":"2015-05-27","pret":-0.01168,"close":6.87}
{"ticker":"CDR","date":"2015-05-28","pret":-0.00147,"close":6.83}
{"ticker":"CDR","date":"2015-05-29","pret":0.0044,"close":6.75}
{"ticker":"CDR","date":"2015-06-01","pret":0,"close":6.83}
{"ticker":"CDR","date":"2015-06-02","pret":-0.01178,"close":6.74}
{"ticker":"CDR","date":"2015-06-03","pret":-0.00148,"close":6.67}
{"ticker":"CDR","date":"2015-06-04","pret":-0.01344,"close":6.64}
{"ticker":"CDR","date":"2015-06-05","pret":-0.0121,"close":6.63}
{"ticker":"CDR","date":"2015-06-08","pret":0.00758,"close":6.61}
{"ticker":"CDR","date":"2015-06-09","pret":-0.00303,"close":6.51}
{"ticker":"CDR","date":"2015-06-10","pret":-0.00913,"close":6.56}
{"ticker":"CDR","date":"2015-06-11","pret":0.00913,"close":6.59}
{"ticker":"CDR","date":"2015-06-12","pret":-0.00608,"close":6.54}
{"ticker":"CDR","date":"2015-06-15","pret":-0.00765,"close":6.46}
{"ticker":"CDR","date":"2015-06-16","pret":-0.00926,"close":6.5}
{"ticker":"CDR","date":"2015-06-17","pret":0.00772,"close":6.51}
{"ticker":"CDR","date":"2015-06-18","pret":0.0046,"close":6.65}
{"ticker":"CDR","date":"2015-06-19","pret":0.01821,"close":6.71}
{"ticker":"CDR","date":"2015-06-22","pret":0.00749,"close":6.67}
{"ticker":"CDR","date":"2015-06-23","pret":-0.00599,"close":6.65}
{"ticker":"CDR","date":"2015-06-24","pret":0.0015,"close":6.61}
{"ticker":"CDR","date":"2015-06-25","pret":-0.00904,"close":6.54}
{"ticker":"CDR","date":"2015-06-26","pret":-0.00607,"close":6.58}
{"ticker":"CDR","date":"2015-06-29","pret":0,"close":6.46}
{"ticker":"CDR","date":"2015-06-30","pret":-0.01225,"close":6.4}
{"ticker":"CDR","date":"2015-07-01","pret":-0.0124,"close":6.55}
{"ticker":"CDR","date":"2015-07-02","pret":0.02618,"close":6.58}
{"ticker":"CDR","date":"2015-07-06","pret":-0.0061,"close":6.61}
{"ticker":"CDR","date":"2015-07-07","pret":0.01367,"close":6.75}
{"ticker":"CDR","date":"2015-07-08","pret":0.0105,"close":6.79}
{"ticker":"CDR","date":"2015-07-09","pret":0.02068,"close":6.7}
{"ticker":"CDR","date":"2015-07-10","pret":-0.01621,"close":6.82}
{"ticker":"CDR","date":"2015-07-13","pret":0.01767,"close":6.84}
{"ticker":"CDR","date":"2015-07-14","pret":-0.00146,"close":6.84}
{"ticker":"CDR","date":"2015-07-15","pret":-0.0044,"close":6.87}
{"ticker":"CDR","date":"2015-07-16","pret":0.01023,"close":6.92}
{"ticker":"CDR","date":"2015-07-17","pret":0.0058,"close":6.91}
{"ticker":"CDR","date":"2015-07-20","pret":-0.00289,"close":6.85}
{"ticker":"CDR","date":"2015-07-21","pret":-0.00873,"close":6.79}
{"ticker":"CDR","date":"2015-07-22","pret":-0.00734,"close":6.8}
{"ticker":"CDR","date":"2015-07-23","pret":0,"close":6.67}
{"ticker":"CDR","date":"2015-07-24","pret":-0.02385,"close":6.65}
{"ticker":"CDR","date":"2015-07-27","pret":0.00151,"close":6.67}
{"ticker":"CDR","date":"2015-07-28","pret":0.00601,"close":6.69}
{"ticker":"CDR","date":"2015-07-29","pret":-0.0015,"close":6.71}
{"ticker":"CDR","date":"2015-07-30","pret":0.00299,"close":6.68}
{"ticker":"CDR","date":"2015-07-31","pret":0.00447,"close":6.7}
{"ticker":"CDR","date":"2015-08-03","pret":-0.00447,"close":6.72}
{"ticker":"CDR","date":"2015-08-04","pret":0.00745,"close":6.73}
{"ticker":"CDR","date":"2015-08-05","pret":0,"close":6.7}
{"ticker":"CDR","date":"2015-08-06","pret":-0.01646,"close":6.69}
{"ticker":"CDR","date":"2015-08-07","pret":-0.08825,"close":6.96}
{"ticker":"CDR","date":"2015-08-10","pret":0.13826,"close":6.86}
{"ticker":"CDR","date":"2015-08-11","pret":-0.01737,"close":6.88}
{"ticker":"CDR","date":"2015-08-12","pret":0.00437,"close":6.88}
{"ticker":"CDR","date":"2015-08-13","pret":-0.00291,"close":6.91}
{"ticker":"CDR","date":"2015-08-14","pret":0.00291,"close":6.95}
{"ticker":"CDR","date":"2015-08-17","pret":0.00724,"close":7}
{"ticker":"CDR","date":"2015-08-18","pret":0.00719,"close":7}
{"ticker":"CDR","date":"2015-08-19","pret":-0.01008,"close":6.9}
{"ticker":"CDR","date":"2015-08-20","pret":-0.00726,"close":6.85}
{"ticker":"CDR","date":"2015-08-21","pret":-0.01913,"close":6.72}
{"ticker":"CDR","date":"2015-08-24","pret":-0.05498,"close":6.21}
{"ticker":"CDR","date":"2015-08-25","pret":0.00157,"close":6.01}
{"ticker":"CDR","date":"2015-08-26","pret":-0.03834,"close":6.29}
{"ticker":"CDR","date":"2015-08-27","pret":0.03048,"close":6.37}
{"ticker":"CDR","date":"2015-08-28","pret":0.00473,"close":6.35}
{"ticker":"CDR","date":"2015-08-31","pret":-0.00315,"close":6.26}
{"ticker":"CDR","date":"2015-09-01","pret":-0.0288,"close":6.07}
{"ticker":"CDR","date":"2015-09-02","pret":-0.00652,"close":6.02}
{"ticker":"CDR","date":"2015-09-03","pret":-0.0115,"close":6.03}
{"ticker":"CDR","date":"2015-09-04","pret":-0.01667,"close":5.9}
{"ticker":"CDR","date":"2015-09-08","pret":0.00503,"close":5.95}
{"ticker":"CDR","date":"2015-09-09","pret":0,"close":5.9}
{"ticker":"CDR","date":"2015-09-10","pret":-0.01686,"close":5.91}
{"ticker":"CDR","date":"2015-09-11","pret":0.0034,"close":6.02}
{"ticker":"CDR","date":"2015-09-14","pret":0.02014,"close":6.09}
{"ticker":"CDR","date":"2015-09-15","pret":0.01156,"close":6.21}
{"ticker":"CDR","date":"2015-09-16","pret":0.01951,"close":6.29}
{"ticker":"CDR","date":"2015-09-17","pret":0.0128,"close":6.31}
{"ticker":"CDR","date":"2015-09-18","pret":-0.00958,"close":6.17}
{"ticker":"CDR","date":"2015-09-21","pret":0,"close":6.24}
{"ticker":"CDR","date":"2015-09-22","pret":-0.00806,"close":6.18}
{"ticker":"CDR","date":"2015-09-23","pret":0.00484,"close":6.23}
{"ticker":"CDR","date":"2015-09-24","pret":0,"close":6.24}
{"ticker":"CDR","date":"2015-09-25","pret":0.00642,"close":6.27}
{"ticker":"CDR","date":"2015-09-28","pret":-0.0032,"close":6.16}
{"ticker":"CDR","date":"2015-09-29","pret":-0.00806,"close":6.27}
{"ticker":"CDR","date":"2015-09-30","pret":0.02398,"close":6.21}
{"ticker":"CDR","date":"2015-10-01","pret":-0.01914,"close":6.28}
{"ticker":"CDR","date":"2015-10-02","pret":0.00642,"close":6.32}
{"ticker":"CDR","date":"2015-10-05","pret":0.0143,"close":6.45}
{"ticker":"CDR","date":"2015-10-06","pret":0.0172,"close":6.34}
{"ticker":"CDR","date":"2015-10-07","pret":-0.01562,"close":6.51}
{"ticker":"CDR","date":"2015-10-08","pret":0.02181,"close":6.61}
{"ticker":"CDR","date":"2015-10-09","pret":0.02134,"close":6.61}
{"ticker":"CDR","date":"2015-10-12","pret":0,"close":6.73}
{"ticker":"CDR","date":"2015-10-13","pret":0.0105,"close":6.59}
{"ticker":"CDR","date":"2015-10-14","pret":-0.01504,"close":6.53}
{"ticker":"CDR","date":"2015-10-15","pret":-0.00304,"close":6.69}
{"ticker":"CDR","date":"2015-10-16","pret":0.02105,"close":6.67}
{"ticker":"CDR","date":"2015-10-19","pret":-0.00897,"close":6.77}
{"ticker":"CDR","date":"2015-10-20","pret":0.01786,"close":6.77}
{"ticker":"CDR","date":"2015-10-21","pret":0.00441,"close":6.69}
{"ticker":"CDR","date":"2015-10-22","pret":-0.00885,"close":6.82}
{"ticker":"CDR","date":"2015-10-23","pret":0.01762,"close":6.86}
{"ticker":"CDR","date":"2015-10-26","pret":-0.00146,"close":6.9}
{"ticker":"CDR","date":"2015-10-27","pret":0.00581,"close":6.86}
{"ticker":"CDR","date":"2015-10-28","pret":-0.00145,"close":6.99}
{"ticker":"CDR","date":"2015-10-29","pret":0.01441,"close":6.99}
{"ticker":"CDR","date":"2015-10-30","pret":0.00143,"close":6.99}
{"ticker":"CDR","date":"2015-11-02","pret":-0.00143,"close":7.15}
{"ticker":"CDR","date":"2015-11-03","pret":0.01843,"close":7.12}
{"ticker":"CDR","date":"2015-11-04","pret":0.0014,"close":7.07}
{"ticker":"CDR","date":"2015-11-05","pret":-0.00704,"close":7.11}
{"ticker":"CDR","date":"2015-11-06","pret":-0.03157,"close":7.03}
{"ticker":"CDR","date":"2015-11-09","pret":0.0202,"close":6.96}
{"ticker":"CDR","date":"2015-11-10","pret":-0.01005,"close":7.07}
{"ticker":"CDR","date":"2015-11-11","pret":0.02564,"close":7.02}
{"ticker":"CDR","date":"2015-11-12","pret":-0.01845,"close":6.89}
{"ticker":"CDR","date":"2015-11-13","pret":-0.0188,"close":6.8}
{"ticker":"CDR","date":"2015-11-16","pret":-0.00586,"close":6.82}
{"ticker":"CDR","date":"2015-11-17","pret":0.0044,"close":6.84}
{"ticker":"CDR","date":"2015-11-18","pret":-0.00734,"close":6.91}
{"ticker":"CDR","date":"2015-11-19","pret":0.01752,"close":7.01}
{"ticker":"CDR","date":"2015-11-20","pret":0.02148,"close":7.16}
{"ticker":"CDR","date":"2015-11-23","pret":0.01546,"close":7.23}
{"ticker":"CDR","date":"2015-11-24","pret":0.00695,"close":7.26}
{"ticker":"CDR","date":"2015-11-25","pret":0.00828,"close":7.26}
{"ticker":"CDR","date":"2015-11-26"}
{"ticker":"CDR","date":"2015-11-27","pret":-0.00413,"close":7.36}
{"ticker":"CDR","date":"2015-11-30","pret":0.01642,"close":7.32}
{"ticker":"CDR","date":"2015-12-01","pret":-0.00544,"close":7.36}
{"ticker":"CDR","date":"2015-12-02","pret":0,"close":7.15}
{"ticker":"CDR","date":"2015-12-03","pret":-0.02486,"close":7.05}
{"ticker":"CDR","date":"2015-12-04","pret":-0.01408,"close":7.11}
{"ticker":"CDR","date":"2015-12-07","pret":0.00848,"close":7.09}
{"ticker":"CDR","date":"2015-12-08","pret":-0.00848,"close":7.11}
{"ticker":"CDR","date":"2015-12-09","pret":0.00848,"close":7.1}
{"ticker":"CDR","date":"2015-12-10","pret":0,"close":7.06}
{"ticker":"CDR","date":"2015-12-11","pret":-0.02276,"close":7.01}
{"ticker":"CDR","date":"2015-12-14","pret":0.0086,"close":6.95}
{"ticker":"CDR","date":"2015-12-15","pret":-0.00143,"close":7.02}
{"ticker":"CDR","date":"2015-12-16","pret":0.00995,"close":7.17}
{"ticker":"CDR","date":"2015-12-17"}
{"ticker":"CDR","date":"2015-12-18","pret":0.00985,"close":7.04}
{"ticker":"CDR","date":"2015-12-21","pret":-0.00562,"close":6.98}
{"ticker":"CDR","date":"2015-12-22","pret":-0.01133,"close":7.01}
{"ticker":"CDR","date":"2015-12-23","pret":0.0071,"close":7.09}
{"ticker":"CDR","date":"2015-12-24","pret":0.00282,"close":7.11}
{"ticker":"CDR","date":"2015-12-28","pret":0.00282,"close":7.15}
{"ticker":"CDR","date":"2015-12-29","pret":0.01258,"close":7.25}
{"ticker":"CDR","date":"2015-12-30","pret":0.00277,"close":7.2}
{"ticker":"CDR","date":"2015-12-31","pret":-0.00556,"close":7.08}
{"ticker":"CDR","date":"2016-01-04","pret":-0.02539,"close":6.8}
{"ticker":"CDR","date":"2016-01-05","pret":-0.02752,"close":7.01}
{"ticker":"CDRB","date":"2015-01-02"}
{"ticker":"CDRB","date":"2015-01-05"}
{"ticker":"CDRB","date":"2015-01-06"}
{"ticker":"CDRB","date":"2015-01-07"}
{"ticker":"CDRB","date":"2015-01-08"}
{"ticker":"CDRB","date":"2015-01-09"}
{"ticker":"CDRB","date":"2015-01-12"}
{"ticker":"CDRB","date":"2015-01-13"}
{"ticker":"CDRB","date":"2015-01-14"}
{"ticker":"CDRB","date":"2015-01-15"}
{"ticker":"CDRB","date":"2015-01-16"}
{"ticker":"CDRB","date":"2015-01-20"}
{"ticker":"CDRB","date":"2015-01-21"}
{"ticker":"CDRB","date":"2015-01-22"}
{"ticker":"CDRB","date":"2015-01-23"}
{"ticker":"CDRB","date":"2015-01-26"}
{"ticker":"CDRB","date":"2015-01-27"}
{"ticker":"CDRB","date":"2015-01-28"}
{"ticker":"CDRB","date":"2015-01-29"}
{"ticker":"CDRB","date":"2015-01-30"}
{"ticker":"CDRB","date":"2015-02-02"}
{"ticker":"CDRB","date":"2015-02-03"}
{"ticker":"CDRB","date":"2015-02-04"}
{"ticker":"CDRB","date":"2015-02-05"}
{"ticker":"CDRB","date":"2015-02-06"}
{"ticker":"CDRB","date":"2015-02-09"}
{"ticker":"CDRB","date":"2015-02-10"}
{"ticker":"CDRB","date":"2015-02-11"}
{"ticker":"CDRB","date":"2015-02-12"}
{"ticker":"CDRB","date":"2015-02-13"}
{"ticker":"CDRB","date":"2015-02-17"}
{"ticker":"CDRB","date":"2015-02-18"}
{"ticker":"CDRB","date":"2015-02-19"}
{"ticker":"CDRB","date":"2015-02-20"}
{"ticker":"CDRB","date":"2015-02-23"}
{"ticker":"CDRB","date":"2015-02-24"}
{"ticker":"CDRB","date":"2015-02-25"}
{"ticker":"CDRB","date":"2015-02-26"}
{"ticker":"CDRB","date":"2015-02-27"}
{"ticker":"CDRB","date":"2015-03-02"}
{"ticker":"CDRB","date":"2015-03-03"}
{"ticker":"CDRB","date":"2015-03-04"}
{"ticker":"CDRB","date":"2015-03-05"}
{"ticker":"CDRB","date":"2015-03-06"}
{"ticker":"CDRB","date":"2015-03-09"}
{"ticker":"CDRB","date":"2015-03-10"}
{"ticker":"CDRB","date":"2015-03-11"}
{"ticker":"CDRB","date":"2015-03-12"}
{"ticker":"CDRB","date":"2015-03-13"}
{"ticker":"CDRB","date":"2015-03-16"}
{"ticker":"CDRB","date":"2015-03-17"}
{"ticker":"CDRB","date":"2015-03-18"}
{"ticker":"CDRB","date":"2015-03-19"}
{"ticker":"CDRB","date":"2015-03-20"}
{"ticker":"CDRB","date":"2015-03-23"}
{"ticker":"CDRB","date":"2015-03-24"}
{"ticker":"CDRB","date":"2015-03-25"}
{"ticker":"CDRB","date":"2015-03-26"}
{"ticker":"CDRB","date":"2015-03-27"}
{"ticker":"CDRB","date":"2015-03-30"}
{"ticker":"CDRB","date":"2015-03-31"}
{"ticker":"CDRB","date":"2015-04-01"}
{"ticker":"CDRB","date":"2015-04-02"}
{"ticker":"CDRB","date":"2015-04-06"}
{"ticker":"CDRB","date":"2015-04-07"}
{"ticker":"CDRB","date":"2015-04-08"}
{"ticker":"CDRB","date":"2015-04-09"}
{"ticker":"CDRB","date":"2015-04-10"}
{"ticker":"CDRB","date":"2015-04-13"}
{"ticker":"CDRB","date":"2015-04-14"}
{"ticker":"CDRB","date":"2015-04-15"}
{"ticker":"CDRB","date":"2015-04-16"}
{"ticker":"CDRB","date":"2015-04-17"}
{"ticker":"CDRB","date":"2015-04-20"}
{"ticker":"CDRB","date":"2015-04-21"}
{"ticker":"CDRB","date":"2015-04-22"}
{"ticker":"CDRB","date":"2015-04-23"}
{"ticker":"CDRB","date":"2015-04-24"}
{"ticker":"CDRB","date":"2015-04-27"}
{"ticker":"CDRB","date":"2015-04-28"}
{"ticker":"CDRB","date":"2015-04-29"}
{"ticker":"CDRB","date":"2015-04-30"}
{"ticker":"CDRB","date":"2015-05-01"}
{"ticker":"CDRB","date":"2015-05-04"}
{"ticker":"CDRB","date":"2015-05-05"}
{"ticker":"CDRB","date":"2015-05-06"}
{"ticker":"CDRB","date":"2015-05-07"}
{"ticker":"CDRB","date":"2015-05-08"}
{"ticker":"CDRB","date":"2015-05-11"}
{"ticker":"CDRB","date":"2015-05-12"}
{"ticker":"CDRB","date":"2015-05-13"}
{"ticker":"CDRB","date":"2015-05-14"}
{"ticker":"CDRB","date":"2015-05-15"}
{"ticker":"CDRB","date":"2015-05-18"}
{"ticker":"CDRB","date":"2015-05-19"}
{"ticker":"CDRB","date":"2015-05-20","pret":0.37214,"close":25.5}
{"ticker":"CDRB","date":"2015-05-21","pret":0.44801,"close":35.35}
{"ticker":"CDRB","date":"2015-05-22","pret":0.21836,"close":34.65}
{"ticker":"CDRB","date":"2015-05-26","pret":0.00295,"close":34.5}
{"ticker":"CDRB","date":"2015-05-27","pret":-0.02231,"close":32.05}
{"ticker":"CDRB","date":"2015-05-28","pret":-0.07104,"close":29.75}
{"ticker":"CDRB","date":"2015-05-29","pret":-0.04761,"close":35.95}
{"ticker":"CDRB","date":"2015-06-01","pret":0.16994,"close":36.5}
{"ticker":"CDRB","date":"2015-06-02","pret":0.04059,"close":37.91}
{"ticker":"CDRB","date":"2015-06-03","pret":0.08289,"close":35.26}
{"ticker":"CDRB","date":"2015-06-04","pret":-0.1646,"close":33.75}
{"ticker":"CDRB","date":"2015-06-05","pret":0.00771,"close":34.9}
{"ticker":"CDRB","date":"2015-06-08","pret":0.04872,"close":36.94}
{"ticker":"CDRB","date":"2015-06-09","pret":0.02088,"close":38.3}
{"ticker":"CDRB","date":"2015-06-10","pret":0.07202,"close":38.51}
{"ticker":"CDRB","date":"2015-06-11","pret":0.01502,"close":38.8}
{"ticker":"CDRB","date":"2015-06-12","pret":-0.02896,"close":37.3}
{"ticker":"CDRB","date":"2015-06-15","pret":-0.03978,"close":34.1}
{"ticker":"CDRB","date":"2015-06-16","pret":-0.03189,"close":34.31}
{"ticker":"CDRB","date":"2015-06-17","pret":-0.0246,"close":33.17}
{"ticker":"CDRB","date":"2015-06-18","pret":-0.06292,"close":32.83}
{"ticker":"CDRB","date":"2015-06-19","pret":-0.0132,"close":31.44}
{"ticker":"CDRB","date":"2015-06-22","pret":-0.0618,"close":30.74}
{"ticker":"CDRB","date":"2015-06-23","pret":-0.04779,"close":30.57}
{"ticker":"CDRB","date":"2015-06-24","pret":0.07278,"close":31.64}
{"ticker":"CDRB","date":"2015-06-25","pret":0.00543,"close":30.73}
{"ticker":"CDRB","date":"2015-06-26","pret":-0.01025,"close":31}
{"ticker":"CDRB","date":"2015-06-29","pret":0.0093,"close":28.09}
{"ticker":"CDRB","date":"2015-06-30","pret":-0.11269,"close":32.37}
{"ticker":"CDRB","date":"2015-07-01","pret":0.13353,"close":29.88}
{"ticker":"CDRB","date":"2015-07-02","pret":-0.05624,"close":26.52}
{"ticker":"CDRB","date":"2015-07-06","pret":-0.08159,"close":25.61}
{"ticker":"CDRB","date":"2015-07-07","pret":-0.10903,"close":24.09}
{"ticker":"CDRB","date":"2015-07-08","pret":-0.0202,"close":21.12}
{"ticker":"CDRB","date":"2015-07-09","pret":-0.12969,"close":23}
{"ticker":"CDRB","date":"2015-07-10","pret":0.06651,"close":23.12}
{"ticker":"CDRB","date":"2015-07-13","pret":0.03755,"close":23.53}
{"ticker":"CDRB","date":"2015-07-14","pret":-0.01519,"close":22.89}
{"ticker":"CDRB","date":"2015-07-15","pret":-0.04079,"close":19.82}
{"ticker":"CDRB","date":"2015-07-16","pret":-0.1329,"close":18.34}
{"ticker":"CDRB","date":"2015-07-17","pret":-0.08439,"close":17.2}
{"ticker":"CDRB","date":"2015-07-20","pret":-0.06362,"close":15.87}
{"ticker":"CDRB","date":"2015-07-21","pret":-0.06669,"close":15.32}
{"ticker":"CDRB","date":"2015-07-22","pret":-0.04161,"close":14.16}
{"ticker":"CDRB","date":"2015-07-23","pret":-0.0482,"close":13.01}
{"ticker":"CDRB","date":"2015-07-24","pret":-0.07474,"close":12.42}
{"ticker":"CDRB","date":"2015-07-27","pret":-0.05938,"close":10.6}
{"ticker":"CDRB","date":"2015-07-28","pret":-0.17063,"close":11.84}
{"ticker":"CDRB","date":"2015-07-29","pret":0.09658,"close":11.05}
{"ticker":"CDRB","date":"2015-07-30","pret":-0.07359,"close":8.68}
{"ticker":"CDRB","date":"2015-07-31","pret":-0.23687,"close":6.94}
{"ticker":"CDRB","date":"2015-08-03","pret":-0.22372,"close":7.8}
{"ticker":"CDRB","date":"2015-08-04","pret":0.13461,"close":7.89}
{"ticker":"CDRB","date":"2015-08-05","pret":-0.01907,"close":12.69}
{"ticker":"CDRB","date":"2015-08-06","pret":0.51211,"close":15.22}
{"ticker":"CDRB","date":"2015-08-07","pret":0.1431,"close":11.36}
{"ticker":"CDRB","date":"2015-08-10","pret":-0.23995,"close":11.1}
{"ticker":"CDRB","date":"2015-08-11","pret":-0.03888,"close":10.2}
{"ticker":"CDRB","date":"2015-08-12","pret":-0.12464,"close":11.16}
{"ticker":"CDRB","date":"2015-08-13","pret":0.12815,"close":12.55}
{"ticker":"CDRB","date":"2015-08-14","pret":0.15428,"close":13.06}
{"ticker":"CDRB","date":"2015-08-17","pret":-0.0236,"close":14}
{"ticker":"CDRB","date":"2015-08-18","pret":0.0569,"close":12.98}
{"ticker":"CDRB","date":"2015-08-19","pret":-0.06308,"close":12.11}
{"ticker":"CDRB","date":"2015-08-20","pret":-0.06733,"close":12.3}
{"ticker":"CDRB","date":"2015-08-21","pret":-0.01588,"close":11.18}
{"ticker":"CDRB","date":"2015-08-24","pret":-0.17143,"close":10.67}
{"ticker":"CDRB","date":"2015-08-25","pret":0.06485,"close":10.95}
{"ticker":"CDRB","date":"2015-08-26","pret":0.05204,"close":12.39}
{"ticker":"CDRB","date":"2015-08-27","pret":0.11263,"close":12.88}
{"ticker":"CDRB","date":"2015-08-28","pret":0.05189,"close":13.97}
{"ticker":"CDRB","date":"2015-08-31","pret":0.05506,"close":14.3}
{"ticker":"CDRB","date":"2015-09-01","pret":-0.0596,"close":12.02}
{"ticker":"CDRB","date":"2015-09-02","pret":-0.09039,"close":8.42}
{"ticker":"CDRB","date":"2015-09-03","pret":-0.33847,"close":9.05}
{"ticker":"CDRB","date":"2015-09-04","pret":0.07726,"close":9.24}
{"ticker":"CDRB","date":"2015-09-08","pret":0.02027,"close":9.63}
{"ticker":"CDRB","date":"2015-09-09","pret":0.00946,"close":9.69}
{"ticker":"CDRB","date":"2015-09-10","pret":-0.02757,"close":9.52}
{"ticker":"CDRB","date":"2015-09-11","pret":0.02233,"close":9.86}
{"ticker":"CDRB","date":"2015-09-14","pret":0.14191,"close":9.84}
{"ticker":"CDRB","date":"2015-09-15","pret":-0.03908,"close":10.34}
{"ticker":"CDRB","date":"2015-09-16","pret":-0.00666,"close":10.57}
{"ticker":"CDRB","date":"2015-09-17","pret":-0.00863,"close":10.35}
{"ticker":"CDRB","date":"2015-09-18","pret":-0.02339,"close":9.15}
{"ticker":"CDRB","date":"2015-09-21","pret":-0.05577,"close":8.1}
{"ticker":"CDRB","date":"2015-09-22","pret":-0.14086,"close":7.75}
{"ticker":"CDRB","date":"2015-09-23","pret":-0.06574,"close":7.73}
{"ticker":"CDRB","date":"2015-09-24","pret":-0.02598,"close":8.08}
{"ticker":"CDRB","date":"2015-09-25","pret":0.09411,"close":7.67}
{"ticker":"CDRB","date":"2015-09-28","pret":-0.08494,"close":7.48}
{"ticker":"CDRB","date":"2015-09-29","pret":0.01038,"close":7.47}
{"ticker":"CDRB","date":"2015-09-30","pret":-0.01299,"close":7.12}
{"ticker":"CDRB","date":"2015-10-01","pret":-0.05647,"close":7.08}
{"ticker":"CDRB","date":"2015-10-02","pret":-0.03233,"close":7.03}
{"ticker":"CDRB","date":"2015-10-05","pret":0.00143,"close":7.11}
{"ticker":"CDRB","date":"2015-10-06","pret":0.00427,"close":7.62}
{"ticker":"CDRB","date":"2015-10-07","pret":0.08048,"close":7.52}
{"ticker":"CDRB","date":"2015-10-08","pret":-0.01319,"close":7.69}
{"ticker":"CDRB","date":"2015-10-09","pret":0.01581,"close":7.5}
{"ticker":"CDRB","date":"2015-10-12","pret":-0.02247,"close":7.49}
{"ticker":"CDRB","date":"2015-10-13","pret":-0.00805,"close":7.35}
{"ticker":"CDRB","date":"2015-10-14","pret":-0.02042,"close":7.26}
{"ticker":"CDRB","date":"2015-10-15","pret":0.00412,"close":7.17}
{"ticker":"CDRB","date":"2015-10-16","pret":-0.0124,"close":6.79}
{"ticker":"CDRB","date":"2015-10-19","pret":-0.07336,"close":6.1}
{"ticker":"CDRB","date":"2015-10-20","pret":-0.07595,"close":6.12}
{"ticker":"CDRB","date":"2015-10-21","pret":0.00642,"close":6.25}
{"ticker":"CDRB","date":"2015-10-22","pret":0.01587,"close":6.14}
{"ticker":"CDRB","date":"2015-10-23","pret":0.01096,"close":6.14}
{"ticker":"CDRB","date":"2015-10-26","pret":-0.02684,"close":5.66}
{"ticker":"CDRB","date":"2015-10-27","pret":-0.10625,"close":5.11}
{"ticker":"CDRB","date":"2015-10-28","pret":-0.09318,"close":4.87}
{"ticker":"CDRB","date":"2015-10-29","pret":-0.05418,"close":4.9}
{"ticker":"CDRB","date":"2015-10-30","pret":0.01433,"close":4.96}
{"ticker":"CDRB","date":"2015-11-02","pret":0.01613,"close":5.01}
{"ticker":"CDRB","date":"2015-11-03","pret":0.13103,"close":5.81}
{"ticker":"CDRB","date":"2015-11-04","pret":0.03109,"close":5.66}
{"ticker":"CDRB","date":"2015-11-05","pret":-0.03813,"close":5.37}
{"ticker":"CDRB","date":"2015-11-06","pret":-0.07901,"close":5.21}
{"ticker":"CDRB","date":"2015-11-09","pret":0.00382,"close":5.17}
{"ticker":"CDRB","date":"2015-11-10","pret":0.0019,"close":5.11}
{"ticker":"CDRB","date":"2015-11-11","pret":-0.01919,"close":5.07}
{"ticker":"CDRB","date":"2015-11-12","pret":-0.03551,"close":5.17}
{"ticker":"CDRB","date":"2015-11-13","pret":0.01198,"close":4.88}
{"ticker":"CDRB","date":"2015-11-16","pret":-0.05088,"close":4.79}
{"ticker":"CDRB","date":"2015-11-17","pret":0.00209,"close":4.3}
{"ticker":"CDRB","date":"2015-11-18","pret":-0.06454,"close":4.33}
{"ticker":"CDRB","date":"2015-11-19","pret":-0.04546,"close":4.47}
{"ticker":"CDRB","date":"2015-11-20","pret":0.03653,"close":4.39}
{"ticker":"CDRB","date":"2015-11-23","pret":-0.00449,"close":4.04}
{"ticker":"CDRB","date":"2015-11-24","pret":-0.05795,"close":4.01}
{"ticker":"CDRB","date":"2015-11-25","pret":-0.00719,"close":3.61}
{"ticker":"CDRB","date":"2015-11-26"}
{"ticker":"CDRB","date":"2015-11-27","pret":-0.13904,"close":3.65}
{"ticker":"CDRB","date":"2015-11-30","pret":0.01099,"close":3.74}
{"ticker":"CDRB","date":"2015-12-01","pret":0.06351,"close":3.35}
{"ticker":"CDRB","date":"2015-12-02","pret":-0.13426,"close":3.24}
{"ticker":"CDRB","date":"2015-12-03","pret":-0.04806,"close":3.15}
{"ticker":"CDRB","date":"2015-12-04","pret":-0.0155,"close":2.97}
{"ticker":"CDRB","date":"2015-12-07","pret":-0.07459,"close":2.72}
{"ticker":"CDRB","date":"2015-12-08","pret":-0.04124,"close":2.99}
{"ticker":"CDRB","date":"2015-12-09","pret":0.14963,"close":2.99}
{"ticker":"CDRB","date":"2015-12-10","pret":-0.09834,"close":2.88}
{"ticker":"CDRB","date":"2015-12-11","pret":-0.05129,"close":2.61}
{"ticker":"CDRB","date":"2015-12-14","pret":0.03787,"close":2.87}
{"ticker":"CDRB","date":"2015-12-15","pret":-0.03088,"close":3.02}
{"ticker":"CDRB","date":"2015-12-16","pret":0.05754,"close":3}
{"ticker":"CDRB","date":"2015-12-17"}
{"ticker":"CDRB","date":"2015-12-18","pret":-0.21577,"close":2.63}
{"ticker":"CDRB","date":"2015-12-21","pret":0.05942,"close":2.71}
{"ticker":"CDRB","date":"2015-12-22","pret":-0.0155,"close":2.58}
{"ticker":"CDRB","date":"2015-12-23","pret":0.0155,"close":2.98}
{"ticker":"CDRB","date":"2015-12-24","pret":0.12629,"close":3}
{"ticker":"CDRB","date":"2015-12-28","pret":0.01347,"close":2.94}
{"ticker":"CDRB","date":"2015-12-29","pret":-0.03056,"close":2.99}
{"ticker":"CDRB","date":"2015-12-30","pret":0.02048,"close":2.93}
{"ticker":"CDRB","date":"2015-12-31","pret":-0.1891,"close":2.68}
{"ticker":"CDRB","date":"2016-01-04","pret":0.22884,"close":2.77}
{"ticker":"CDRB","date":"2016-01-05","pret":-0.06714,"close":2.88}
{"ticker":"CDTX","date":"2015-01-02"}
{"ticker":"CDTX","date":"2015-01-05"}
{"ticker":"CDTX","date":"2015-01-06"}
{"ticker":"CDTX","date":"2015-01-07"}
{"ticker":"CDTX","date":"2015-01-08"}
{"ticker":"CDTX","date":"2015-01-09"}
{"ticker":"CDTX","date":"2015-01-12"}
{"ticker":"CDTX","date":"2015-01-13"}
{"ticker":"CDTX","date":"2015-01-14"}
{"ticker":"CDTX","date":"2015-01-15"}
{"ticker":"CDTX","date":"2015-01-16"}
{"ticker":"CDTX","date":"2015-01-20"}
{"ticker":"CDTX","date":"2015-01-21"}
{"ticker":"CDTX","date":"2015-01-22"}
{"ticker":"CDTX","date":"2015-01-23"}
{"ticker":"CDTX","date":"2015-01-26"}
{"ticker":"CDTX","date":"2015-01-27"}
{"ticker":"CDTX","date":"2015-01-28"}
{"ticker":"CDTX","date":"2015-01-29"}
{"ticker":"CDTX","date":"2015-01-30"}
{"ticker":"CDTX","date":"2015-02-02"}
{"ticker":"CDTX","date":"2015-02-03"}
{"ticker":"CDTX","date":"2015-02-04"}
{"ticker":"CDTX","date":"2015-02-05"}
{"ticker":"CDTX","date":"2015-02-06"}
{"ticker":"CDTX","date":"2015-02-09"}
{"ticker":"CDTX","date":"2015-02-10"}
{"ticker":"CDTX","date":"2015-02-11"}
{"ticker":"CDTX","date":"2015-02-12"}
{"ticker":"CDTX","date":"2015-02-13"}
{"ticker":"CDTX","date":"2015-02-17"}
{"ticker":"CDTX","date":"2015-02-18"}
{"ticker":"CDTX","date":"2015-02-19"}
{"ticker":"CDTX","date":"2015-02-20"}
{"ticker":"CDTX","date":"2015-02-23"}
{"ticker":"CDTX","date":"2015-02-24"}
{"ticker":"CDTX","date":"2015-02-25"}
{"ticker":"CDTX","date":"2015-02-26"}
{"ticker":"CDTX","date":"2015-02-27"}
{"ticker":"CDTX","date":"2015-03-02"}
{"ticker":"CDTX","date":"2015-03-03"}
{"ticker":"CDTX","date":"2015-03-04"}
{"ticker":"CDTX","date":"2015-03-05"}
{"ticker":"CDTX","date":"2015-03-06"}
{"ticker":"CDTX","date":"2015-03-09"}
{"ticker":"CDTX","date":"2015-03-10"}
{"ticker":"CDTX","date":"2015-03-11"}
{"ticker":"CDTX","date":"2015-03-12"}
{"ticker":"CDTX","date":"2015-03-13"}
{"ticker":"CDTX","date":"2015-03-16"}
{"ticker":"CDTX","date":"2015-03-17"}
{"ticker":"CDTX","date":"2015-03-18"}
{"ticker":"CDTX","date":"2015-03-19"}
{"ticker":"CDTX","date":"2015-03-20"}
{"ticker":"CDTX","date":"2015-03-23"}
{"ticker":"CDTX","date":"2015-03-24"}
{"ticker":"CDTX","date":"2015-03-25"}
{"ticker":"CDTX","date":"2015-03-26"}
{"ticker":"CDTX","date":"2015-03-27"}
{"ticker":"CDTX","date":"2015-03-30"}
{"ticker":"CDTX","date":"2015-03-31"}
{"ticker":"CDTX","date":"2015-04-01"}
{"ticker":"CDTX","date":"2015-04-02"}
{"ticker":"CDTX","date":"2015-04-06"}
{"ticker":"CDTX","date":"2015-04-07"}
{"ticker":"CDTX","date":"2015-04-08"}
{"ticker":"CDTX","date":"2015-04-09"}
{"ticker":"CDTX","date":"2015-04-10"}
{"ticker":"CDTX","date":"2015-04-13"}
{"ticker":"CDTX","date":"2015-04-14"}
{"ticker":"CDTX","date":"2015-04-15"}
{"ticker":"CDTX","date":"2015-04-16","pret":-0.0081,"close":15.2}
{"ticker":"CDTX","date":"2015-04-17","pret":-0.0801,"close":15.14}
{"ticker":"CDTX","date":"2015-04-20","pret":0.01547,"close":15.29}
{"ticker":"CDTX","date":"2015-04-21","pret":0.03412,"close":15.05}
{"ticker":"CDTX","date":"2015-04-22","pret":-0.00712,"close":14.94}
{"ticker":"CDTX","date":"2015-04-23","pret":-0.05957,"close":15.15}
{"ticker":"CDTX","date":"2015-04-24","pret":0.03523,"close":15.1}
{"ticker":"CDTX","date":"2015-04-27","pret":0.00199,"close":14.9}
{"ticker":"CDTX","date":"2015-04-28","pret":-0.00266,"close":14.79}
{"ticker":"CDTX","date":"2015-04-29","pret":-0.01409,"close":14.28}
{"ticker":"CDTX","date":"2015-04-30","pret":-0.04421,"close":14.62}
{"ticker":"CDTX","date":"2015-05-01","pret":0.01958,"close":13.92}
{"ticker":"CDTX","date":"2015-05-04","pret":-0.03811,"close":14.75}
{"ticker":"CDTX","date":"2015-05-05","pret":0.07081,"close":14.38}
{"ticker":"CDTX","date":"2015-05-06","pret":-0.02855,"close":14.29}
{"ticker":"CDTX","date":"2015-05-07","pret":0.02318,"close":14.36}
{"ticker":"CDTX","date":"2015-05-08","pret":-0.01289,"close":14.94}
{"ticker":"CDTX","date":"2015-05-11","pret":0.0421,"close":15}
{"ticker":"CDTX","date":"2015-05-12","pret":-0.02518,"close":15.04}
{"ticker":"CDTX","date":"2015-05-13","pret":0.00935,"close":15.75}
{"ticker":"CDTX","date":"2015-05-14","pret":0.0474,"close":16.05}
{"ticker":"CDTX","date":"2015-05-15","pret":0.00947,"close":16.32}
{"ticker":"CDTX","date":"2015-05-18","pret":0.02359,"close":16.69}
{"ticker":"CDTX","date":"2015-05-19","pret":0.02364,"close":16.25}
{"ticker":"CDTX","date":"2015-05-20","pret":-0.03786,"close":16.35}
{"ticker":"CDTX","date":"2015-05-21","pret":0.02398,"close":16.52}
{"ticker":"CDTX","date":"2015-05-22","pret":0.01388,"close":15.59}
{"ticker":"CDTX","date":"2015-05-26","pret":-0.06626,"close":16.32}
{"ticker":"CDTX","date":"2015-05-27","pret":0.05602,"close":15.75}
{"ticker":"CDTX","date":"2015-05-28","pret":-0.04646,"close":15.67}
{"ticker":"CDTX","date":"2015-05-29","pret":-0.01856,"close":15.69}
{"ticker":"CDTX","date":"2015-06-01","pret":0.02425,"close":16.23}
{"ticker":"CDTX","date":"2015-06-02","pret":0.03104,"close":16.67}
{"ticker":"CDTX","date":"2015-06-03","pret":0.02535,"close":16.59}
{"ticker":"CDTX","date":"2015-06-04","pret":-0.01683,"close":16.26}
{"ticker":"CDTX","date":"2015-06-05","pret":-0.01527,"close":16.5}
{"ticker":"CDTX","date":"2015-06-08","pret":0.01223,"close":16.24}
{"ticker":"CDTX","date":"2015-06-09","pret":0.00727,"close":15.91}
{"ticker":"CDTX","date":"2015-06-10","pret":-0.02567,"close":15.74}
{"ticker":"CDTX","date":"2015-06-11","pret":-0.01497,"close":15.97}
{"ticker":"CDTX","date":"2015-06-12","pret":0.00751,"close":15.84}
{"ticker":"CDTX","date":"2015-06-15","pret":-0.02591,"close":15.62}
{"ticker":"CDTX","date":"2015-06-16","pret":0.00765,"close":15.66}
{"ticker":"CDTX","date":"2015-06-17","pret":0.00886,"close":15.51}
{"ticker":"CDTX","date":"2015-06-18","pret":-0.01779,"close":15.95}
{"ticker":"CDTX","date":"2015-06-19","pret":0.02594,"close":15.2}
{"ticker":"CDTX","date":"2015-06-22","pret":-0.04015,"close":15.18}
{"ticker":"CDTX","date":"2015-06-23","pret":-0.01309,"close":15.07}
{"ticker":"CDTX","date":"2015-06-24","pret":-0.00993,"close":14.39}
{"ticker":"CDTX","date":"2015-06-25","pret":-0.03935,"close":13.96}
{"ticker":"CDTX","date":"2015-06-26","pret":-0.04097,"close":13.85}
{"ticker":"CDTX","date":"2015-06-29","pret":-0.01014,"close":14.01}
{"ticker":"CDTX","date":"2015-06-30","pret":0.02588,"close":14.02}
{"ticker":"CDTX","date":"2015-07-01","pret":-0.00071,"close":14.66}
{"ticker":"CDTX","date":"2015-07-02","pret":0.05996,"close":14.65}
{"ticker":"CDTX","date":"2015-07-06","pret":-0.0285,"close":15.19}
{"ticker":"CDTX","date":"2015-07-07","pret":0.0431,"close":14.95}
{"ticker":"CDTX","date":"2015-07-08","pret":-0.02065,"close":14.43}
{"ticker":"CDTX","date":"2015-07-09","pret":-0.02729,"close":14}
{"ticker":"CDTX","date":"2015-07-10","pret":-0.02238,"close":14.43}
{"ticker":"CDTX","date":"2015-07-13","pret":0.01961,"close":14.44}
{"ticker":"CDTX","date":"2015-07-14","pret":-0.00417,"close":14.64}
{"ticker":"CDTX","date":"2015-07-15","pret":0.01452,"close":14.69}
{"ticker":"CDTX","date":"2015-07-16","pret":0.01363,"close":14.88}
{"ticker":"CDTX","date":"2015-07-17","pret":0.0054,"close":14.67}
{"ticker":"CDTX","date":"2015-07-20","pret":-0.01015,"close":14.94}
{"ticker":"CDTX","date":"2015-07-21","pret":0.00948,"close":14.73}
{"ticker":"CDTX","date":"2015-07-22","pret":0.03053,"close":14.79}
{"ticker":"CDTX","date":"2015-07-23","pret":-0.04478,"close":14.57}
{"ticker":"CDTX","date":"2015-07-24","pret":0.00137,"close":14.64}
{"ticker":"CDTX","date":"2015-07-27","pret":-0.01029,"close":14.2}
{"ticker":"CDTX","date":"2015-07-28","pret":-0.00692,"close":13.96}
{"ticker":"CDTX","date":"2015-07-29","pret":-0.03175,"close":13.84}
{"ticker":"CDTX","date":"2015-07-30","pret":-0.00503,"close":13.56}
{"ticker":"CDTX","date":"2015-07-31","pret":-0.01964,"close":13.98}
{"ticker":"CDTX","date":"2015-08-03","pret":0.0375,"close":14.52}
{"ticker":"CDTX","date":"2015-08-04","pret":0.03204,"close":14.3}
{"ticker":"CDTX","date":"2015-08-05","pret":-0.01659,"close":14.28}
{"ticker":"CDTX","date":"2015-08-06","pret":-0.00699,"close":14.25}
{"ticker":"CDTX","date":"2015-08-07","pret":-0.00352,"close":13.81}
{"ticker":"CDTX","date":"2015-08-10","pret":-0.02424,"close":13.94}
{"ticker":"CDTX","date":"2015-08-11","pret":0.04996,"close":13.69}
{"ticker":"CDTX","date":"2015-08-12","pret":-0.06523,"close":13.6}
{"ticker":"CDTX","date":"2015-08-13","pret":0,"close":14.29}
{"ticker":"CDTX","date":"2015-08-14","pret":0.04091,"close":14.5}
{"ticker":"CDTX","date":"2015-08-17","pret":0.02019,"close":14.74}
{"ticker":"CDTX","date":"2015-08-18","pret":-0.01458,"close":14.28}
{"ticker":"CDTX","date":"2015-08-19","pret":-0.0021,"close":13.98}
{"ticker":"CDTX","date":"2015-08-20","pret":-0.0234,"close":14.09}
{"ticker":"CDTX","date":"2015-08-21","pret":-0.00648,"close":14.04}
{"ticker":"CDTX","date":"2015-08-24","pret":-0.01675,"close":13.93}
{"ticker":"CDTX","date":"2015-08-25","pret":0.04029,"close":14.05}
{"ticker":"CDTX","date":"2015-08-26","pret":-0.00212,"close":14.26}
{"ticker":"CDTX","date":"2015-08-27","pret":0.01404,"close":14.44}
{"ticker":"CDTX","date":"2015-08-28","pret":0.00139,"close":14.67}
{"ticker":"CDTX","date":"2015-08-31","pret":0.01519,"close":14.23}
{"ticker":"CDTX","date":"2015-09-01","pret":-0.03416,"close":14.2}
{"ticker":"CDTX","date":"2015-09-02","pret":0.01338,"close":14.2}
{"ticker":"CDTX","date":"2015-09-03","pret":-0.0028,"close":14.06}
{"ticker":"CDTX","date":"2015-09-04","pret":-0.01485,"close":14.16}
{"ticker":"CDTX","date":"2015-09-08","pret":0.01835,"close":15.04}
{"ticker":"CDTX","date":"2015-09-09","pret":0.05576,"close":14.96}
{"ticker":"CDTX","date":"2015-09-10","pret":-0.0093,"close":15.02}
{"ticker":"CDTX","date":"2015-09-11","pret":-0.00334,"close":15.47}
{"ticker":"CDTX","date":"2015-09-14","pret":0.031,"close":15.1}
{"ticker":"CDTX","date":"2015-09-15","pret":-0.021,"close":15.07}
{"ticker":"CDTX","date":"2015-09-16","pret":-0.00199,"close":14.55}
{"ticker":"CDTX","date":"2015-09-17","pret":-0.03379,"close":14.15}
{"ticker":"CDTX","date":"2015-09-18","pret":-0.03497,"close":14.37}
{"ticker":"CDTX","date":"2015-09-21","pret":0.04182,"close":14.36}
{"ticker":"CDTX","date":"2015-09-22","pret":-0.02979,"close":14.16}
{"ticker":"CDTX","date":"2015-09-23","pret":-0.00494,"close":14.06}
{"ticker":"CDTX","date":"2015-09-24","pret":-0.00567,"close":14.04}
{"ticker":"CDTX","date":"2015-09-25","pret":0,"close":13.5}
{"ticker":"CDTX","date":"2015-09-28","pret":-0.03471,"close":12.45}
{"ticker":"CDTX","date":"2015-09-29","pret":-0.08601,"close":12.43}
{"ticker":"CDTX","date":"2015-09-30","pret":-0.00482,"close":12.72}
{"ticker":"CDTX","date":"2015-10-01","pret":0.02389,"close":12.75}
{"ticker":"CDTX","date":"2015-10-02","pret":-0.01347,"close":12.94}
{"ticker":"CDTX","date":"2015-10-05","pret":0.03526,"close":13.28}
{"ticker":"CDTX","date":"2015-10-06","pret":0.01604,"close":13.27}
{"ticker":"CDTX","date":"2015-10-07","pret":0.00227,"close":13.16}
{"ticker":"CDTX","date":"2015-10-08","pret":-0.0053,"close":12.99}
{"ticker":"CDTX","date":"2015-10-09","pret":0.00455,"close":13.12}
{"ticker":"CDTX","date":"2015-10-12","pret":0.00603,"close":13.5}
{"ticker":"CDTX","date":"2015-10-13","pret":0.00749,"close":14.18}
{"ticker":"CDTX","date":"2015-10-14","pret":0.05799,"close":14.45}
{"ticker":"CDTX","date":"2015-10-15","pret":0.02778,"close":15.02}
{"ticker":"CDTX","date":"2015-10-16","pret":0.03102,"close":15.04}
{"ticker":"CDTX","date":"2015-10-19","pret":-0.00399,"close":14.87}
{"ticker":"CDTX","date":"2015-10-20","pret":0,"close":14.89}
{"ticker":"CDTX","date":"2015-10-21","pret":0,"close":14.83}
{"ticker":"CDTX","date":"2015-10-22","pret":0,"close":14.5}
{"ticker":"CDTX","date":"2015-10-23","pret":-0.01681,"close":14.68}
{"ticker":"CDTX","date":"2015-10-26","pret":-0.0034,"close":14.64}
{"ticker":"CDTX","date":"2015-10-27","pret":0,"close":13.86}
{"ticker":"CDTX","date":"2015-10-28","pret":-0.04026,"close":13.99}
{"ticker":"CDTX","date":"2015-10-29","pret":-0.00355,"close":14.04}
{"ticker":"CDTX","date":"2015-10-30","pret":-0.00856,"close":13.62}
{"ticker":"CDTX","date":"2015-11-02","pret":-0.02394,"close":14.48}
{"ticker":"CDTX","date":"2015-11-03","pret":0.07085,"close":14.49}
{"ticker":"CDTX","date":"2015-11-04","pret":-0.04119,"close":14.53}
{"ticker":"CDTX","date":"2015-11-05","pret":0.03295,"close":14.68}
{"ticker":"CDTX","date":"2015-11-06","pret":0.01438,"close":14.96}
{"ticker":"CDTX","date":"2015-11-09","pret":0.01952,"close":14.83}
{"ticker":"CDTX","date":"2015-11-10","pret":-0.01681,"close":14.7}
{"ticker":"CDTX","date":"2015-11-11","pret":-0.00272,"close":14.78}
{"ticker":"CDTX","date":"2015-11-12","pret":-0.00068,"close":14.32}
{"ticker":"CDTX","date":"2015-11-13","pret":-0.02062,"close":13.89}
{"ticker":"CDTX","date":"2015-11-16","pret":-0.03534,"close":13.77}
{"ticker":"CDTX","date":"2015-11-17","pret":-0.00795,"close":13.04}
{"ticker":"CDTX","date":"2015-11-18","pret":-0.05669,"close":13.89}
{"ticker":"CDTX","date":"2015-11-19","pret":0.05524,"close":13.91}
{"ticker":"CDTX","date":"2015-11-20","pret":0.01227,"close":13.82}
{"ticker":"CDTX","date":"2015-11-23","pret":-0.044,"close":14.59}
{"ticker":"CDTX","date":"2015-11-24","pret":0.11261,"close":15.01}
{"ticker":"CDTX","date":"2015-11-25","pret":0.00468,"close":15.52}
{"ticker":"CDTX","date":"2015-11-26"}
{"ticker":"CDTX","date":"2015-11-27","pret":0.03601,"close":15.6}
{"ticker":"CDTX","date":"2015-11-30","pret":0.00577,"close":15.42}
{"ticker":"CDTX","date":"2015-12-01","pret":-0.01352,"close":15.5}
{"ticker":"CDTX","date":"2015-12-02","pret":0.00453,"close":16.12}
{"ticker":"CDTX","date":"2015-12-03","pret":0.03549,"close":16.37}
{"ticker":"CDTX","date":"2015-12-04","pret":0.01851,"close":16.92}
{"ticker":"CDTX","date":"2015-12-07","pret":0.03366,"close":17.07}
{"ticker":"CDTX","date":"2015-12-08","pret":0,"close":16.92}
{"ticker":"CDTX","date":"2015-12-09","pret":-0.00059,"close":16.84}
{"ticker":"CDTX","date":"2015-12-10","pret":-0.00415,"close":16.71}
{"ticker":"CDTX","date":"2015-12-11","pret":-0.02404,"close":15.97}
{"ticker":"CDTX","date":"2015-12-14","pret":-0.02214,"close":15.35}
{"ticker":"CDTX","date":"2015-12-15","pret":-0.03609,"close":15.87}
{"ticker":"CDTX","date":"2015-12-16","pret":0.02546,"close":16.45}
{"ticker":"CDTX","date":"2015-12-17"}
{"ticker":"CDTX","date":"2015-12-18","pret":0.04065,"close":16.64}
{"ticker":"CDTX","date":"2015-12-21","pret":0.02914,"close":17}
{"ticker":"CDTX","date":"2015-12-22","pret":-0.01179,"close":16.92}
{"ticker":"CDTX","date":"2015-12-23","pret":-0.00954,"close":16.37}
{"ticker":"CDTX","date":"2015-12-24","pret":-0.01448,"close":15.68}
{"ticker":"CDTX","date":"2015-12-28","pret":0.00424,"close":16.51}
{"ticker":"CDTX","date":"2015-12-29","pret":-0.02698,"close":16.69}
{"ticker":"CDTX","date":"2015-12-30","pret":0.04199,"close":17.26}
{"ticker":"CDTX","date":"2015-12-31","pret":0.02994,"close":17.16}
{"ticker":"CDTX","date":"2016-01-04","pret":-0.04374,"close":16.93}
{"ticker":"CDTX","date":"2016-01-05","pret":-0.02632,"close":16.88}
{"ticker":"CDW","date":"2015-01-02","pret":-0.00706,"close":34.86}
{"ticker":"CDW","date":"2015-01-05","pret":-0.01543,"close":34.49}
{"ticker":"CDW","date":"2015-01-06","pret":-0.00665,"close":33.99}
{"ticker":"CDW","date":"2015-01-07","pret":-0.00582,"close":34.7}
{"ticker":"CDW","date":"2015-01-08","pret":0.02249,"close":35.57}
{"ticker":"CDW","date":"2015-01-09","pret":0.01948,"close":35.71}
{"ticker":"CDW","date":"2015-01-12","pret":-0.00028,"close":35.71}
{"ticker":"CDW","date":"2015-01-13","pret":0.00641,"close":36.28}
{"ticker":"CDW","date":"2015-01-14","pret":-0.02362,"close":35.51}
{"ticker":"CDW","date":"2015-01-15","pret":0.01693,"close":35.38}
{"ticker":"CDW","date":"2015-01-16","pret":-0.01579,"close":35.77}
{"ticker":"CDW","date":"2015-01-20","pret":0.02276,"close":35.51}
{"ticker":"CDW","date":"2015-01-21","pret":-0.01851,"close":35.45}
{"ticker":"CDW","date":"2015-01-22","pret":0.00593,"close":35.74}
{"ticker":"CDW","date":"2015-01-23","pret":0.00197,"close":35.74}
{"ticker":"CDW","date":"2015-01-26","pret":0.00644,"close":35.69}
{"ticker":"CDW","date":"2015-01-27","pret":-0.01433,"close":34.61}
{"ticker":"CDW","date":"2015-01-28","pret":-0.0091,"close":34.57}
{"ticker":"CDW","date":"2015-01-29","pret":-0.01323,"close":34.76}
{"ticker":"CDW","date":"2015-01-30","pret":0.00174,"close":34.26}
{"ticker":"CDW","date":"2015-02-02","pret":-0.01192,"close":34.27}
{"ticker":"CDW","date":"2015-02-03","pret":0.00612,"close":35.27}
{"ticker":"CDW","date":"2015-02-04","pret":0.02099,"close":35.13}
{"ticker":"CDW","date":"2015-02-05","pret":0.00284,"close":35.46}
{"ticker":"CDW","date":"2015-02-06","pret":0.01129,"close":35.98}
{"ticker":"CDW","date":"2015-02-09","pret":0.00364,"close":36.05}
{"ticker":"CDW","date":"2015-02-10","pret":0.02784,"close":36.4}
{"ticker":"CDW","date":"2015-02-11","pret":-0.01424,"close":35.99}
{"ticker":"CDW","date":"2015-02-12","pret":-0.00166,"close":36.4}
{"ticker":"CDW","date":"2015-02-13","pret":0.00331,"close":37.03}
{"ticker":"CDW","date":"2015-02-17","pret":0.01774,"close":37.69}
{"ticker":"CDW","date":"2015-02-18","pret":0.0222,"close":37.94}
{"ticker":"CDW","date":"2015-02-19","pret":0.00528,"close":37.79}
{"ticker":"CDW","date":"2015-02-20","pret":-0.00978,"close":37.75}
{"ticker":"CDW","date":"2015-02-23","pret":0.00583,"close":37.98}
{"ticker":"CDW","date":"2015-02-24","pret":0.00606,"close":38.09}
{"ticker":"CDW","date":"2015-02-25","pret":0.00733,"close":38.03}
{"ticker":"CDW","date":"2015-02-26","pret":0.0013,"close":38.17}
{"ticker":"CDW","date":"2015-02-27","pret":-0.01152,"close":37.63}
{"ticker":"CDW","date":"2015-03-02","pret":-0.01086,"close":38}
{"ticker":"CDW","date":"2015-03-03","pret":0.01112,"close":38.18}
{"ticker":"CDW","date":"2015-03-04","pret":0.00026,"close":38.03}
{"ticker":"CDW","date":"2015-03-05","pret":0.00132,"close":37.75}
{"ticker":"CDW","date":"2015-03-06","pret":-0.0103,"close":37.39}
{"ticker":"CDW","date":"2015-03-09","pret":-0.00827,"close":37.31}
{"ticker":"CDW","date":"2015-03-10","pret":-0.0078,"close":36.38}
{"ticker":"CDW","date":"2015-03-11","pret":-0.02073,"close":36.1}
{"ticker":"CDW","date":"2015-03-12","pret":-0.00941,"close":35.57}
{"ticker":"CDW","date":"2015-03-13","pret":-0.01063,"close":35.95}
{"ticker":"CDW","date":"2015-03-16","pret":0.0109,"close":36.34}
{"ticker":"CDW","date":"2015-03-17","pret":0.00748,"close":36.26}
{"ticker":"CDW","date":"2015-03-18","pret":0.00193,"close":36.74}
{"ticker":"CDW","date":"2015-03-19","pret":0.01205,"close":37.32}
{"ticker":"CDW","date":"2015-03-20","pret":0.01861,"close":37.77}
{"ticker":"CDW","date":"2015-03-23","pret":0.00878,"close":37.98}
{"ticker":"CDW","date":"2015-03-24","pret":0.00159,"close":37.83}
{"ticker":"CDW","date":"2015-03-25","pret":0.0037,"close":37.37}
{"ticker":"CDW","date":"2015-03-26","pret":-0.01674,"close":36.97}
{"ticker":"CDW","date":"2015-03-27","pret":-0.01077,"close":37.82}
{"ticker":"CDW","date":"2015-03-30","pret":0.02988,"close":37.75}
{"ticker":"CDW","date":"2015-03-31","pret":-0.01456,"close":37.24}
{"ticker":"CDW","date":"2015-04-01","pret":-0.00803,"close":36.74}
{"ticker":"CDW","date":"2015-04-02","pret":-0.0149,"close":36.67}
{"ticker":"CDW","date":"2015-04-06","pret":-0.00246,"close":36.92}
{"ticker":"CDW","date":"2015-04-07","pret":0.01061,"close":37.18}
{"ticker":"CDW","date":"2015-04-08","pret":0.00809,"close":37.95}
{"ticker":"CDW","date":"2015-04-09","pret":0.01941,"close":38.37}
{"ticker":"CDW","date":"2015-04-10","pret":0.01308,"close":38.42}
{"ticker":"CDW","date":"2015-04-13","pret":0.00078,"close":38.47}
{"ticker":"CDW","date":"2015-04-14","pret":-0.00234,"close":38.03}
{"ticker":"CDW","date":"2015-04-15","pret":-0.00732,"close":38.46}
{"ticker":"CDW","date":"2015-04-16","pret":0.00758,"close":38.19}
{"ticker":"CDW","date":"2015-04-17","pret":-0.01152,"close":37.83}
{"ticker":"CDW","date":"2015-04-20","pret":0.00132,"close":38.31}
{"ticker":"CDW","date":"2015-04-21","pret":0.01254,"close":38.72}
{"ticker":"CDW","date":"2015-04-22","pret":0.00647,"close":38.93}
{"ticker":"CDW","date":"2015-04-23","pret":0.00438,"close":39.02}
{"ticker":"CDW","date":"2015-04-24","pret":0.00538,"close":38.87}
{"ticker":"CDW","date":"2015-04-27","pret":-0.00718,"close":38.73}
{"ticker":"CDW","date":"2015-04-28","pret":-0.00594,"close":38.73}
{"ticker":"CDW","date":"2015-04-29","pret":-0.00571,"close":38.59}
{"ticker":"CDW","date":"2015-04-30","pret":0.00312,"close":38.32}
{"ticker":"CDW","date":"2015-05-01","pret":-0.00234,"close":38.67}
{"ticker":"CDW","date":"2015-05-04","pret":0.00596,"close":38.82}
{"ticker":"CDW","date":"2015-05-05","pret":0.00232,"close":38.87}
{"ticker":"CDW","date":"2015-05-06","pret":0.00077,"close":38.64}
{"ticker":"CDW","date":"2015-05-07","pret":-0.02083,"close":36.97}
{"ticker":"CDW","date":"2015-05-08","pret":-0.02586,"close":36.7}
{"ticker":"CDW","date":"2015-05-11","pret":-0.01086,"close":36.71}
{"ticker":"CDW","date":"2015-05-12","pret":-0.00109,"close":36.93}
{"ticker":"CDW","date":"2015-05-13","pret":0.01114,"close":36.99}
{"ticker":"CDW","date":"2015-05-14","pret":0.0062,"close":37.37}
{"ticker":"CDW","date":"2015-05-15","pret":0.00643,"close":37.58}
{"ticker":"CDW","date":"2015-05-18","pret":0.00346,"close":37.54}
{"ticker":"CDW","date":"2015-05-19","pret":-0.02423,"close":36.77}
{"ticker":"CDW","date":"2015-05-20","pret":0.00191,"close":36.72}
{"ticker":"CDW","date":"2015-05-21","pret":0.00054,"close":37.1}
{"ticker":"CDW","date":"2015-05-22","pret":0.00569,"close":37.03}
{"ticker":"CDW","date":"2015-05-26","pret":-0.00162,"close":36.42}
{"ticker":"CDW","date":"2015-05-27","pret":-0.00979,"close":36.87}
{"ticker":"CDW","date":"2015-05-28","pret":0.00491,"close":36.95}
{"ticker":"CDW","date":"2015-05-29","pret":0.00624,"close":37.1}
{"ticker":"CDW","date":"2015-06-01","pret":0.00512,"close":37}
{"ticker":"CDW","date":"2015-06-02","pret":-0.00837,"close":36.88}
{"ticker":"CDW","date":"2015-06-03","pret":0.00298,"close":36.97}
{"ticker":"CDW","date":"2015-06-04","pret":-0.00271,"close":36.48}
{"ticker":"CDW","date":"2015-06-05","pret":-0.01255,"close":36.58}
{"ticker":"CDW","date":"2015-06-08","pret":0.00493,"close":36.4}
{"ticker":"CDW","date":"2015-06-09","pret":-0.00658,"close":36.58}
{"ticker":"CDW","date":"2015-06-10","pret":0.00712,"close":37.1}
{"ticker":"CDW","date":"2015-06-11","pret":0.01706,"close":36.87}
{"ticker":"CDW","date":"2015-06-12","pret":-0.01324,"close":36.72}
{"ticker":"CDW","date":"2015-06-15","pret":-0.00136,"close":36.59}
{"ticker":"CDW","date":"2015-06-16","pret":-0.00711,"close":36.43}
{"ticker":"CDW","date":"2015-06-17","pret":-0.00055,"close":36.7}
{"ticker":"CDW","date":"2015-06-18","pret":0.00902,"close":37.44}
{"ticker":"CDW","date":"2015-06-19","pret":0.01297,"close":36.8}
{"ticker":"CDW","date":"2015-06-22","pret":-0.00701,"close":36.97}
{"ticker":"CDW","date":"2015-06-23","pret":0.00108,"close":37.1}
{"ticker":"CDW","date":"2015-06-24","pret":0.00189,"close":36.51}
{"ticker":"CDW","date":"2015-06-25","pret":-0.01549,"close":36.47}
{"ticker":"CDW","date":"2015-06-26","pret":-0.00467,"close":35.3}
{"ticker":"CDW","date":"2015-06-29","pret":-0.03158,"close":34.58}
{"ticker":"CDW","date":"2015-06-30","pret":-0.01056,"close":34.28}
{"ticker":"CDW","date":"2015-07-01","pret":-0.00662,"close":34.65}
{"ticker":"CDW","date":"2015-07-02","pret":-0.00029,"close":34.45}
{"ticker":"CDW","date":"2015-07-06","pret":-0.0128,"close":34.12}
{"ticker":"CDW","date":"2015-07-07","pret":0.00088,"close":34.39}
{"ticker":"CDW","date":"2015-07-08","pret":-0.00322,"close":33.84}
{"ticker":"CDW","date":"2015-07-09","pret":0.00117,"close":33.74}
{"ticker":"CDW","date":"2015-07-10","pret":0.00205,"close":33.94}
{"ticker":"CDW","date":"2015-07-13","pret":0.00146,"close":34.38}
{"ticker":"CDW","date":"2015-07-14","pret":0.00088,"close":34.82}
{"ticker":"CDW","date":"2015-07-15","pret":0.01333,"close":34.31}
{"ticker":"CDW","date":"2015-07-16","pret":-0.00231,"close":34.4}
{"ticker":"CDW","date":"2015-07-17","pret":-0.00405,"close":34.15}
{"ticker":"CDW","date":"2015-07-20","pret":-0.01019,"close":33.99}
{"ticker":"CDW","date":"2015-07-21","pret":-0.01178,"close":33.73}
{"ticker":"CDW","date":"2015-07-22","pret":-0.00773,"close":34.2}
{"ticker":"CDW","date":"2015-07-23","pret":0.02184,"close":34.23}
{"ticker":"CDW","date":"2015-07-24","pret":-0.00439,"close":33.61}
{"ticker":"CDW","date":"2015-07-27","pret":-0.02314,"close":33.31}
{"ticker":"CDW","date":"2015-07-28","pret":0.0018,"close":34.5}
{"ticker":"CDW","date":"2015-07-29","pret":0.0385,"close":35.05}
{"ticker":"CDW","date":"2015-07-30","pret":0.0197,"close":35.44}
{"ticker":"CDW","date":"2015-07-31","pret":0.00676,"close":35.93}
{"ticker":"CDW","date":"2015-08-03","pret":0.05569,"close":38.63}
{"ticker":"CDW","date":"2015-08-04","pret":0.03496,"close":39.1}
{"ticker":"CDW","date":"2015-08-05","pret":0.00893,"close":39.72}
{"ticker":"CDW","date":"2015-08-06","pret":0.00911,"close":39.33}
{"ticker":"CDW","date":"2015-08-07","pret":-0.01038,"close":38.91}
{"ticker":"CDW","date":"2015-08-10","pret":-0.00076,"close":39.29}
{"ticker":"CDW","date":"2015-08-11","pret":-0.00741,"close":39.39}
{"ticker":"CDW","date":"2015-08-12","pret":0.00461,"close":38.9}
{"ticker":"CDW","date":"2015-08-13","pret":-0.02194,"close":38.82}
{"ticker":"CDW","date":"2015-08-14","pret":0.02475,"close":39.18}
{"ticker":"CDW","date":"2015-08-17","pret":-0.00716,"close":39.73}
{"ticker":"CDW","date":"2015-08-18","pret":0.01981,"close":39.45}
{"ticker":"CDW","date":"2015-08-19","pret":-0.01316,"close":39.45}
{"ticker":"CDW","date":"2015-08-20","pret":-0.00485,"close":38.66}
{"ticker":"CDW","date":"2015-08-21","pret":-0.01574,"close":38.25}
{"ticker":"CDW","date":"2015-08-24","pret":-0.05287,"close":37.41}
{"ticker":"CDW","date":"2015-08-25","pret":0.0609,"close":37.55}
{"ticker":"CDW","date":"2015-08-26","pret":-0.01508,"close":39.48}
{"ticker":"CDW","date":"2015-08-27","pret":0.0403,"close":40.1}
{"ticker":"CDW","date":"2015-08-28","pret":0.01101,"close":39.97}
{"ticker":"CDW","date":"2015-08-31","pret":-0.00799,"close":39.75}
{"ticker":"CDW","date":"2015-09-01","pret":-0.02232,"close":38.41}
{"ticker":"CDW","date":"2015-09-02","pret":-0.01005,"close":38.79}
{"ticker":"CDW","date":"2015-09-03","pret":0.00517,"close":39.25}
{"ticker":"CDW","date":"2015-09-04","pret":-0.00594,"close":38.7}
{"ticker":"CDW","date":"2015-09-08","pret":0.00336,"close":40.3}
{"ticker":"CDW","date":"2015-09-09","pret":0.0548,"close":40.4}
{"ticker":"CDW","date":"2015-09-10","pret":-0.00983,"close":40.75}
{"ticker":"CDW","date":"2015-09-11","pret":0.00542,"close":41.1}
{"ticker":"CDW","date":"2015-09-14","pret":0.00978,"close":41.06}
{"ticker":"CDW","date":"2015-09-15","pret":0.00485,"close":41.56}
{"ticker":"CDW","date":"2015-09-16","pret":0.01012,"close":41.82}
{"ticker":"CDW","date":"2015-09-17","pret":0.0043,"close":41.28}
{"ticker":"CDW","date":"2015-09-18","pret":-0.02538,"close":40.83}
{"ticker":"CDW","date":"2015-09-21","pret":0.00707,"close":40.56}
{"ticker":"CDW","date":"2015-09-22","pret":-0.02286,"close":40.33}
{"ticker":"CDW","date":"2015-09-23","pret":0.00471,"close":40.47}
{"ticker":"CDW","date":"2015-09-24","pret":-0.0077,"close":40.59}
{"ticker":"CDW","date":"2015-09-25","pret":0.02269,"close":40.78}
{"ticker":"CDW","date":"2015-09-28","pret":-0.00759,"close":39.33}
{"ticker":"CDW","date":"2015-09-29","pret":-0.03145,"close":39.82}
{"ticker":"CDW","date":"2015-09-30","pret":0.0238,"close":40.86}
{"ticker":"CDW","date":"2015-10-01","pret":0.0074,"close":41.01}
{"ticker":"CDW","date":"2015-10-02","pret":-0.01236,"close":40.59}
{"ticker":"CDW","date":"2015-10-05","pret":0.01922,"close":41.77}
{"ticker":"CDW","date":"2015-10-06","pret":0.02054,"close":41.83}
{"ticker":"CDW","date":"2015-10-07","pret":0.0043,"close":42.6}
{"ticker":"CDW","date":"2015-10-08","pret":0.01442,"close":42.56}
{"ticker":"CDW","date":"2015-10-09"}
{"ticker":"CDW","date":"2015-10-12","pret":0.00865,"close":43.04}
{"ticker":"CDW","date":"2015-10-13","pret":0.02209,"close":43.45}
{"ticker":"CDW","date":"2015-10-14","pret":-0.01375,"close":43.35}
{"ticker":"CDW","date":"2015-10-15","pret":0.01216,"close":43.57}
{"ticker":"CDW","date":"2015-10-16","pret":-0.00342,"close":43.95}
{"ticker":"CDW","date":"2015-10-19","pret":0.00525,"close":44.16}
{"ticker":"CDW","date":"2015-10-20","pret":0.0059,"close":44}
{"ticker":"CDW","date":"2015-10-21","pret":0.00226,"close":43.7}
{"ticker":"CDW","date":"2015-10-22","pret":-0.00816,"close":44.88}
{"ticker":"CDW","date":"2015-10-23","pret":0.0362,"close":44.83}
{"ticker":"CDW","date":"2015-10-26","pret":-0.01704,"close":44.33}
{"ticker":"CDW","date":"2015-10-27","pret":-0.01213,"close":44.25}
{"ticker":"CDW","date":"2015-10-28","pret":-0.00023,"close":44.86}
{"ticker":"CDW","date":"2015-10-29","pret":0.01525,"close":44.74}
{"ticker":"CDW","date":"2015-10-30","pret":-0.00067,"close":44.69}
{"ticker":"CDW","date":"2015-11-02","pret":-0.00111,"close":44.64}
{"ticker":"CDW","date":"2015-11-03","pret":-0.00537,"close":44.46}
{"ticker":"CDW","date":"2015-11-04","pret":-0.01263,"close":45.93}
{"ticker":"CDW","date":"2015-11-05","pret":0.04657,"close":46.26}
{"ticker":"CDW","date":"2015-11-06","pret":0.00562,"close":43.62}
{"ticker":"CDW","date":"2015-11-09","pret":-0.062,"close":42.76}
{"ticker":"CDW","date":"2015-11-10","pret":-0.01828,"close":42.94}
{"ticker":"CDW","date":"2015-11-11","pret":0.01391,"close":43}
{"ticker":"CDW","date":"2015-11-12","pret":-0.01111,"close":42.61}
{"ticker":"CDW","date":"2015-11-13","pret":-0.01147,"close":41.95}
{"ticker":"CDW","date":"2015-11-16","pret":-0.01328,"close":42.68}
{"ticker":"CDW","date":"2015-11-17","pret":0.02731,"close":44.09}
{"ticker":"CDW","date":"2015-11-18","pret":0.03312,"close":44.15}
{"ticker":"CDW","date":"2015-11-19","pret":-0.00676,"close":45.2}
{"ticker":"CDW","date":"2015-11-20","pret":0.02722,"close":45.1}
{"ticker":"CDW","date":"2015-11-23","pret":-0.00596,"close":44.86}
{"ticker":"CDW","date":"2015-11-24","pret":-0.0363,"close":44.15}
{"ticker":"CDW","date":"2015-11-25","pret":0.01368,"close":44.22}
{"ticker":"CDW","date":"2015-11-26"}
{"ticker":"CDW","date":"2015-11-27","pret":0.00542,"close":44.15}
{"ticker":"CDW","date":"2015-11-30","pret":-0.00248,"close":43.17}
{"ticker":"CDW","date":"2015-12-01","pret":-0.00771,"close":44.17}
{"ticker":"CDW","date":"2015-12-02","pret":0.00205,"close":43.62}
{"ticker":"CDW","date":"2015-12-03","pret":-0.00524,"close":43.47}
{"ticker":"CDW","date":"2015-12-04","pret":-0.00848,"close":44.62}
{"ticker":"CDW","date":"2015-12-07","pret":0.02051,"close":44.1}
{"ticker":"CDW","date":"2015-12-08","pret":-0.01798,"close":44.3}
{"ticker":"CDW","date":"2015-12-09","pret":0.01164,"close":43.51}
{"ticker":"CDW","date":"2015-12-10","pret":-0.01348,"close":43.86}
{"ticker":"CDW","date":"2015-12-11","pret":0,"close":42.82}
{"ticker":"CDW","date":"2015-12-14","pret":-0.01811,"close":42.68}
{"ticker":"CDW","date":"2015-12-15","pret":0.00328,"close":43.13}
{"ticker":"CDW","date":"2015-12-16","pret":0.01645,"close":43.79}
{"ticker":"CDW","date":"2015-12-17"}
{"ticker":"CDW","date":"2015-12-18","pret":-0.01668,"close":42.41}
{"ticker":"CDW","date":"2015-12-21","pret":0.0007,"close":42.34}
{"ticker":"CDW","date":"2015-12-22","pret":-0.01174,"close":42.8}
{"ticker":"CDW","date":"2015-12-23","pret":0.01197,"close":42.77}
{"ticker":"CDW","date":"2015-12-24","pret":-0.00515,"close":42.96}
{"ticker":"CDW","date":"2015-12-28","pret":0.00094,"close":42.47}
{"ticker":"CDW","date":"2015-12-29","pret":0.00023,"close":43.34}
{"ticker":"CDW","date":"2015-12-30","pret":0.01049,"close":43.24}
{"ticker":"CDW","date":"2015-12-31","pret":-0.00162,"close":42.04}
{"ticker":"CDW","date":"2016-01-04","pret":-0.03907,"close":40.95}
{"ticker":"CDW","date":"2016-01-05","pret":-0.008,"close":40.93}
{"ticker":"CE","date":"2015-01-02","pret":-0.01257,"close":59.99}
{"ticker":"CE","date":"2015-01-05","pret":-0.01307,"close":57.95}
{"ticker":"CE","date":"2015-01-06","pret":-0.02406,"close":57.07}
{"ticker":"CE","date":"2015-01-07","pret":-0.00311,"close":57.77}
{"ticker":"CE","date":"2015-01-08","pret":0.01103,"close":58.92}
{"ticker":"CE","date":"2015-01-09","pret":0.0104,"close":58.21}
{"ticker":"CE","date":"2015-01-12","pret":-0.0104,"close":57.87}
{"ticker":"CE","date":"2015-01-13","pret":-0.00947,"close":56.99}
{"ticker":"CE","date":"2015-01-14","pret":-0.03988,"close":55.59}
{"ticker":"CE","date":"2015-01-15","pret":0.00896,"close":55.69}
{"ticker":"CE","date":"2015-01-16","pret":-0.00411,"close":56.46}
{"ticker":"CE","date":"2015-01-20","pret":0.01299,"close":56.37}
{"ticker":"CE","date":"2015-01-21","pret":-0.00603,"close":58.05}
{"ticker":"CE","date":"2015-01-22","pret":0.03993,"close":58.46}
{"ticker":"CE","date":"2015-01-23","pret":-0.05445,"close":53.65}
{"ticker":"CE","date":"2015-01-26","pret":-0.03827,"close":54.95}
{"ticker":"CE","date":"2015-01-27","pret":-0.00038,"close":54.26}
{"ticker":"CE","date":"2015-01-28","pret":0.02446,"close":53.49}
{"ticker":"CE","date":"2015-01-29","pret":-0.02184,"close":53.84}
{"ticker":"CE","date":"2015-01-30","pret":-0.0045,"close":53.76}
{"ticker":"CE","date":"2015-02-02","pret":0.01381,"close":53.41}
{"ticker":"CE","date":"2015-02-03","pret":0.00407,"close":55.06}
{"ticker":"CE","date":"2015-02-04","pret":0.00846,"close":55.12}
{"ticker":"CE","date":"2015-02-05","pret":0.01273,"close":55.82}
{"ticker":"CE","date":"2015-02-06","pret":0.01667,"close":55.73}
{"ticker":"CE","date":"2015-02-09","pret":-0.00983,"close":56.08}
{"ticker":"CE","date":"2015-02-10","pret":0.00947,"close":57.14}
{"ticker":"CE","date":"2015-02-11","pret":0.01448,"close":57.74}
{"ticker":"CE","date":"2015-02-12","pret":0.01444,"close":57.76}
{"ticker":"CE","date":"2015-02-13","pret":-0.00173,"close":57.98}
{"ticker":"CE","date":"2015-02-17","pret":-0.00208,"close":57.84}
{"ticker":"CE","date":"2015-02-18","pret":-0.00104,"close":57.99}
{"ticker":"CE","date":"2015-02-19","pret":-0.00191,"close":58.01}
{"ticker":"CE","date":"2015-02-20","pret":0.00486,"close":57.55}
{"ticker":"CE","date":"2015-02-23","pret":-0.00382,"close":58.33}
{"ticker":"CE","date":"2015-02-24","pret":0.01363,"close":57.89}
{"ticker":"CE","date":"2015-02-25","pret":-0.00757,"close":57.84}
{"ticker":"CE","date":"2015-02-26","pret":-0.00606,"close":57.21}
{"ticker":"CE","date":"2015-02-27","pret":-0.0075,"close":57.11}
{"ticker":"CE","date":"2015-03-02","pret":-0.00158,"close":58.25}
{"ticker":"CE","date":"2015-03-03","pret":0.01859,"close":57.97}
{"ticker":"CE","date":"2015-03-04","pret":-0.00431,"close":59}
{"ticker":"CE","date":"2015-03-05","pret":0.02846,"close":58.47}
{"ticker":"CE","date":"2015-03-06","pret":-0.02639,"close":57.62}
{"ticker":"CE","date":"2015-03-09","pret":-0.0038,"close":57.73}
{"ticker":"CE","date":"2015-03-10","pret":-0.00852,"close":56.32}
{"ticker":"CE","date":"2015-03-11","pret":-0.01655,"close":56.69}
{"ticker":"CE","date":"2015-03-12","pret":0.01218,"close":57.21}
{"ticker":"CE","date":"2015-03-13","pret":-0.00351,"close":55.81}
{"ticker":"CE","date":"2015-03-16","pret":-0.01722,"close":55.53}
{"ticker":"CE","date":"2015-03-17","pret":-0.01243,"close":55.01}
{"ticker":"CE","date":"2015-03-18","pret":-0.00801,"close":56.18}
{"ticker":"CE","date":"2015-03-19","pret":0.01578,"close":55.47}
{"ticker":"CE","date":"2015-03-20","pret":0.00305,"close":56.18}
{"ticker":"CE","date":"2015-03-23","pret":0.00554,"close":55.55}
{"ticker":"CE","date":"2015-03-24","pret":-0.01076,"close":55.61}
{"ticker":"CE","date":"2015-03-25","pret":0.00593,"close":55.17}
{"ticker":"CE","date":"2015-03-26","pret":-0.01335,"close":54.99}
{"ticker":"CE","date":"2015-03-27","pret":0.00634,"close":55.03}
{"ticker":"CE","date":"2015-03-30","pret":0,"close":56.17}
{"ticker":"CE","date":"2015-03-31","pret":0.01095,"close":55.86}
{"ticker":"CE","date":"2015-04-01","pret":-0.00232,"close":55.42}
{"ticker":"CE","date":"2015-04-02","pret":-0.01043,"close":55.46}
{"ticker":"CE","date":"2015-04-06","pret":0.00289,"close":56.54}
{"ticker":"CE","date":"2015-04-07","pret":0.02017,"close":56.76}
{"ticker":"CE","date":"2015-04-08","pret":0.00318,"close":57.3}
{"ticker":"CE","date":"2015-04-09","pret":0.00755,"close":58.42}
{"ticker":"CE","date":"2015-04-10","pret":0.0211,"close":58.92}
{"ticker":"CE","date":"2015-04-13","pret":0.00886,"close":57.63}
{"ticker":"CE","date":"2015-04-14","pret":-0.02735,"close":57.28}
{"ticker":"CE","date":"2015-04-15","pret":0.004,"close":57.73}
{"ticker":"CE","date":"2015-04-16","pret":-0.00383,"close":58.14}
{"ticker":"CE","date":"2015-04-17","pret":0.11732,"close":67.18}
{"ticker":"CE","date":"2015-04-20","pret":0.04294,"close":66.54}
{"ticker":"CE","date":"2015-04-21","pret":-0.01632,"close":65.94}
{"ticker":"CE","date":"2015-04-22","pret":-0.00454,"close":65.75}
{"ticker":"CE","date":"2015-04-23","pret":0.00197,"close":65.1}
{"ticker":"CE","date":"2015-04-24","pret":-0.0108,"close":65.85}
{"ticker":"CE","date":"2015-04-27","pret":0.00808,"close":65.58}
{"ticker":"CE","date":"2015-04-28","pret":-0.00319,"close":65.85}
{"ticker":"CE","date":"2015-04-29","pret":-0.00381,"close":66.27}
{"ticker":"CE","date":"2015-04-30","pret":0.0117,"close":66.36}
{"ticker":"CE","date":"2015-05-01","pret":0.00091,"close":67.17}
{"ticker":"CE","date":"2015-05-04","pret":0.01215,"close":66.96}
{"ticker":"CE","date":"2015-05-05","pret":0.00164,"close":66.62}
{"ticker":"CE","date":"2015-05-06","pret":0,"close":66.76}
{"ticker":"CE","date":"2015-05-07","pret":-0.00927,"close":66.5}
{"ticker":"CE","date":"2015-05-08","pret":-0.00542,"close":67.3}
{"ticker":"CE","date":"2015-05-11","pret":0.01574,"close":66.45}
{"ticker":"CE","date":"2015-05-12","pret":-0.01423,"close":65.73}
{"ticker":"CE","date":"2015-05-13","pret":-0.00894,"close":66.52}
{"ticker":"CE","date":"2015-05-14","pret":0.02287,"close":66.93}
{"ticker":"CE","date":"2015-05-15","pret":-0.00597,"close":67}
{"ticker":"CE","date":"2015-05-18","pret":0.00239,"close":67.5}
{"ticker":"CE","date":"2015-05-19","pret":0.0104,"close":67.01}
{"ticker":"CE","date":"2015-05-20","pret":-0.01144,"close":67.44}
{"ticker":"CE","date":"2015-05-21","pret":0.01041,"close":68.1}
{"ticker":"CE","date":"2015-05-22","pret":0.0034,"close":67.85}
{"ticker":"CE","date":"2015-05-26","pret":-0.00221,"close":67.27}
{"ticker":"CE","date":"2015-05-27","pret":-0.00518,"close":68.29}
{"ticker":"CE","date":"2015-05-28","pret":0.01019,"close":68.64}
{"ticker":"CE","date":"2015-05-29","pret":0.01038,"close":68.85}
{"ticker":"CE","date":"2015-06-01","pret":0.00363,"close":69.1}
{"ticker":"CE","date":"2015-06-02","pret":0.00087,"close":69.62}
{"ticker":"CE","date":"2015-06-03","pret":0.01352,"close":70.64}
{"ticker":"CE","date":"2015-06-04","pret":0.00114,"close":69.79}
{"ticker":"CE","date":"2015-06-05","pret":-0.00587,"close":70.15}
{"ticker":"CE","date":"2015-06-08","pret":0.00315,"close":69.74}
{"ticker":"CE","date":"2015-06-09","pret":0.00371,"close":70.2}
{"ticker":"CE","date":"2015-06-10","pret":0.00569,"close":71.01}
{"ticker":"CE","date":"2015-06-11","pret":0.00636,"close":71.08}
{"ticker":"CE","date":"2015-06-12","pret":-0.00409,"close":70.55}
{"ticker":"CE","date":"2015-06-15","pret":-0.01124,"close":70}
{"ticker":"CE","date":"2015-06-16","pret":0.00186,"close":70.24}
{"ticker":"CE","date":"2015-06-17","pret":0.0064,"close":70.51}
{"ticker":"CE","date":"2015-06-18","pret":0.00085,"close":71.38}
{"ticker":"CE","date":"2015-06-19","pret":0.01253,"close":71.26}
{"ticker":"CE","date":"2015-06-22","pret":-0.00056,"close":71.71}
{"ticker":"CE","date":"2015-06-23","pret":0.00684,"close":71.85}
{"ticker":"CE","date":"2015-06-24","pret":-0.00209,"close":71.58}
{"ticker":"CE","date":"2015-06-25","pret":-0.00209,"close":71.68}
{"ticker":"CE","date":"2015-06-26","pret":0.00585,"close":72.99}
{"ticker":"CE","date":"2015-06-29","pret":0.00042,"close":71.69}
{"ticker":"CE","date":"2015-06-30","pret":0.00139,"close":71.88}
{"ticker":"CE","date":"2015-07-01","pret":0.0047,"close":72}
{"ticker":"CE","date":"2015-07-02","pret":-0.00498,"close":73.72}
{"ticker":"CE","date":"2015-07-06","pret":0.00925,"close":72.77}
{"ticker":"CE","date":"2015-07-07","pret":-0.00261,"close":71.83}
{"ticker":"CE","date":"2015-07-08","pret":-0.02454,"close":68.16}
{"ticker":"CE","date":"2015-07-09","pret":-0.02718,"close":67.64}
{"ticker":"CE","date":"2015-07-10","pret":-0.00874,"close":68.3}
{"ticker":"CE","date":"2015-07-13","pret":0.00613,"close":69.49}
{"ticker":"CE","date":"2015-07-14","pret":0.00854,"close":70.66}
{"ticker":"CE","date":"2015-07-15","pret":0.01786,"close":68.98}
{"ticker":"CE","date":"2015-07-16","pret":-0.02032,"close":69.21}
{"ticker":"CE","date":"2015-07-17","pret":0.01164,"close":65.77}
{"ticker":"CE","date":"2015-07-20","pret":-0.05854,"close":66.27}
{"ticker":"CE","date":"2015-07-21","pret":0.00257,"close":65.7}
{"ticker":"CE","date":"2015-07-22","pret":-0.01323,"close":64.94}
{"ticker":"CE","date":"2015-07-23","pret":0.00046,"close":64.59}
{"ticker":"CE","date":"2015-07-24","pret":-0.01309,"close":62.47}
{"ticker":"CE","date":"2015-07-27","pret":-0.03905,"close":62.04}
{"ticker":"CE","date":"2015-07-28","pret":0.01058,"close":64.13}
{"ticker":"CE","date":"2015-07-29","pret":0.02115,"close":65.58}
{"ticker":"CE","date":"2015-07-30","pret":0.02407,"close":65.81}
{"ticker":"CE","date":"2015-07-31","pret":0.00487,"close":65.92}
{"ticker":"CE","date":"2015-08-03","pret":-0.00137,"close":65.28}
{"ticker":"CE","date":"2015-08-04","pret":-0.00686,"close":65.53}
{"ticker":"CE","date":"2015-08-05","pret":0.01171,"close":65.76}
{"ticker":"CE","date":"2015-08-06","pret":-0.00364,"close":65.09}
{"ticker":"CE","date":"2015-08-07","pret":-0.01514,"close":64.97}
{"ticker":"CE","date":"2015-08-10","pret":0.01088,"close":66.98}
{"ticker":"CE","date":"2015-08-11","pret":0.0038,"close":64.94}
{"ticker":"CE","date":"2015-08-12","pret":-0.02304,"close":64.41}
{"ticker":"CE","date":"2015-08-13","pret":0.00109,"close":64.7}
{"ticker":"CE","date":"2015-08-14","pret":0.00403,"close":64.07}
{"ticker":"CE","date":"2015-08-17","pret":-0.01072,"close":64.69}
{"ticker":"CE","date":"2015-08-18","pret":0.00794,"close":64.29}
{"ticker":"CE","date":"2015-08-19","pret":-0.01075,"close":63.11}
{"ticker":"CE","date":"2015-08-20","pret":-0.01627,"close":61.99}
{"ticker":"CE","date":"2015-08-21","pret":-0.0167,"close":59.07}
{"ticker":"CE","date":"2015-08-24","pret":-0.10292,"close":55.88}
{"ticker":"CE","date":"2015-08-25","pret":0.0363,"close":54.48}
{"ticker":"CE","date":"2015-08-26","pret":-0.03576,"close":56.51}
{"ticker":"CE","date":"2015-08-27","pret":0.03317,"close":59.31}
{"ticker":"CE","date":"2015-08-28","pret":0.02383,"close":59.97}
{"ticker":"CE","date":"2015-08-31","pret":0.01146,"close":60.64}
{"ticker":"CE","date":"2015-09-01","pret":-0.0101,"close":58.16}
{"ticker":"CE","date":"2015-09-02","pret":-0.00017,"close":59.12}
{"ticker":"CE","date":"2015-09-03","pret":0.00658,"close":60.05}
{"ticker":"CE","date":"2015-09-04","pret":-0.00236,"close":58.97}
{"ticker":"CE","date":"2015-09-08","pret":0.01406,"close":60.37}
{"ticker":"CE","date":"2015-09-09","pret":0.03141,"close":61.38}
{"ticker":"CE","date":"2015-09-10","pret":-0.00744,"close":61.34}
{"ticker":"CE","date":"2015-09-11","pret":-0.01027,"close":61.03}
{"ticker":"CE","date":"2015-09-14","pret":0.00033,"close":60.63}
{"ticker":"CE","date":"2015-09-15","pret":-0.00592,"close":62.09}
{"ticker":"CE","date":"2015-09-16","pret":0.02168,"close":62.59}
{"ticker":"CE","date":"2015-09-17","pret":0.00547,"close":62.05}
{"ticker":"CE","date":"2015-09-18","pret":-0.0178,"close":60.62}
{"ticker":"CE","date":"2015-09-21","pret":-0.00376,"close":61.34}
{"ticker":"CE","date":"2015-09-22","pret":-0.00856,"close":60.28}
{"ticker":"CE","date":"2015-09-23","pret":-0.00232,"close":59.92}
{"ticker":"CE","date":"2015-09-24","pret":-0.01924,"close":60.08}
{"ticker":"CE","date":"2015-09-25","pret":0.02585,"close":60.19}
{"ticker":"CE","date":"2015-09-28","pret":-0.01911,"close":56.19}
{"ticker":"CE","date":"2015-09-29","pret":-0.0591,"close":56.51}
{"ticker":"CE","date":"2015-09-30","pret":0.01991,"close":59.17}
{"ticker":"CE","date":"2015-10-01","pret":0.0422,"close":60.08}
{"ticker":"CE","date":"2015-10-02","pret":-0.00806,"close":61.38}
{"ticker":"CE","date":"2015-10-05","pret":0.04356,"close":63.21}
{"ticker":"CE","date":"2015-10-06","pret":0.03864,"close":64.62}
{"ticker":"CE","date":"2015-10-07","pret":0.00449,"close":65.49}
{"ticker":"CE","date":"2015-10-08","pret":0.00862,"close":66.84}
{"ticker":"CE","date":"2015-10-09","pret":0.02558,"close":65.01}
{"ticker":"CE","date":"2015-10-12","pret":-0.04305,"close":64.23}
{"ticker":"CE","date":"2015-10-13","pret":-0.01382,"close":63.56}
{"ticker":"CE","date":"2015-10-14","pret":0.00142,"close":63.74}
{"ticker":"CE","date":"2015-10-15","pret":0.01287,"close":64.16}
{"ticker":"CE","date":"2015-10-16","pret":0.00436,"close":64.34}
{"ticker":"CE","date":"2015-10-19","pret":-0.00811,"close":63.99}
{"ticker":"CE","date":"2015-10-20","pret":0.01352,"close":65.82}
{"ticker":"CE","date":"2015-10-21","pret":0.01897,"close":66.46}
{"ticker":"CE","date":"2015-10-22","pret":0.02144,"close":68.7}
{"ticker":"CE","date":"2015-10-23","pret":0.02678,"close":69.41}
{"ticker":"CE","date":"2015-10-26","pret":-0.0013,"close":69.89}
{"ticker":"CE","date":"2015-10-27","pret":0.00534,"close":68.97}
{"ticker":"CE","date":"2015-10-28","pret":-0.00534,"close":70.13}
{"ticker":"CE","date":"2015-10-29","pret":0.00605,"close":70.15}
{"ticker":"CE","date":"2015-10-30","pret":0.01313,"close":71.05}
{"ticker":"CE","date":"2015-11-02","pret":0.00566,"close":71.76}
{"ticker":"CE","date":"2015-11-03","pret":0.00843,"close":71.5}
{"ticker":"CE","date":"2015-11-04","pret":0.00419,"close":72.05}
{"ticker":"CE","date":"2015-11-05","pret":0.00111,"close":70.73}
{"ticker":"CE","date":"2015-11-06","pret":-0.02066,"close":71.47}
{"ticker":"CE","date":"2015-11-09","pret":0.01312,"close":70.81}
{"ticker":"CE","date":"2015-11-10","pret":-0.01057,"close":71.03}
{"ticker":"CE","date":"2015-11-11","pret":0.00776,"close":70.4}
{"ticker":"CE","date":"2015-11-12","pret":-0.03417,"close":67.73}
{"ticker":"CE","date":"2015-11-13","pret":-0.01362,"close":70.2}
{"ticker":"CE","date":"2015-11-16","pret":0.03634,"close":71.55}
{"ticker":"CE","date":"2015-11-17","pret":0.02263,"close":71.48}
{"ticker":"CE","date":"2015-11-18","pret":-0.00474,"close":72.09}
{"ticker":"CE","date":"2015-11-19","pret":0.00585,"close":71.8}
{"ticker":"CE","date":"2015-11-20","pret":0.00042,"close":71.3}
{"ticker":"CE","date":"2015-11-23","pret":-0.01412,"close":70.67}
{"ticker":"CE","date":"2015-11-24","pret":-0.01047,"close":71.37}
{"ticker":"CE","date":"2015-11-25","pret":0.01061,"close":70.64}
{"ticker":"CE","date":"2015-11-26"}
{"ticker":"CE","date":"2015-11-27","pret":-0.00962,"close":70.75}
{"ticker":"CE","date":"2015-11-30","pret":0.00496,"close":70.75}
{"ticker":"CE","date":"2015-12-01","pret":0.00311,"close":70.59}
{"ticker":"CE","date":"2015-12-02","pret":-0.01077,"close":68.98}
{"ticker":"CE","date":"2015-12-03","pret":-0.00988,"close":68.91}
{"ticker":"CE","date":"2015-12-04","pret":-0.00795,"close":70.04}
{"ticker":"CE","date":"2015-12-07","pret":0.00953,"close":68.04}
{"ticker":"CE","date":"2015-12-08","pret":-0.03822,"close":66.66}
{"ticker":"CE","date":"2015-12-09","pret":0.01951,"close":67.04}
{"ticker":"CE","date":"2015-12-10","pret":-0.01608,"close":66.04}
{"ticker":"CE","date":"2015-12-11","pret":-0.03373,"close":65.44}
{"ticker":"CE","date":"2015-12-14","pret":-0.002,"close":65.04}
{"ticker":"CE","date":"2015-12-15","pret":0.01484,"close":66.53}
{"ticker":"CE","date":"2015-12-16","pret":0.01851,"close":67.26}
{"ticker":"CE","date":"2015-12-17"}
{"ticker":"CE","date":"2015-12-18","pret":-0.02598,"close":65.17}
{"ticker":"CE","date":"2015-12-21","pret":0.00153,"close":65.15}
{"ticker":"CE","date":"2015-12-22","pret":0.00092,"close":66.07}
{"ticker":"CE","date":"2015-12-23","pret":0.0195,"close":67.71}
{"ticker":"CE","date":"2015-12-24","pret":0.00894,"close":67.62}
{"ticker":"CE","date":"2015-12-28","pret":-0.00446,"close":67.05}
{"ticker":"CE","date":"2015-12-29","pret":0.00905,"close":67.64}
{"ticker":"CE","date":"2015-12-30","pret":-0.00875,"close":67.44}
{"ticker":"CE","date":"2015-12-31","pret":-0.00015,"close":67.33}
{"ticker":"CE","date":"2016-01-04","pret":-0.01305,"close":66.13}
{"ticker":"CE","date":"2016-01-05","pret":0.00947,"close":66.93}
{"ticker":"CEB","date":"2015-01-02"}
{"ticker":"CEB","date":"2015-01-05"}
{"ticker":"CEB","date":"2015-01-06"}
{"ticker":"CEB","date":"2015-01-07"}
{"ticker":"CEB","date":"2015-01-08"}
{"ticker":"CEB","date":"2015-01-09"}
{"ticker":"CEB","date":"2015-01-12"}
{"ticker":"CEB","date":"2015-01-13"}
{"ticker":"CEB","date":"2015-01-14"}
{"ticker":"CEB","date":"2015-01-15"}
{"ticker":"CEB","date":"2015-01-16"}
{"ticker":"CEB","date":"2015-01-20"}
{"ticker":"CEB","date":"2015-01-21"}
{"ticker":"CEB","date":"2015-01-22"}
{"ticker":"CEB","date":"2015-01-23"}
{"ticker":"CEB","date":"2015-01-26"}
{"ticker":"CEB","date":"2015-01-27"}
{"ticker":"CEB","date":"2015-01-28"}
{"ticker":"CEB","date":"2015-01-29"}
{"ticker":"CEB","date":"2015-01-30"}
{"ticker":"CEB","date":"2015-02-02"}
{"ticker":"CEB","date":"2015-02-03"}
{"ticker":"CEB","date":"2015-02-04"}
{"ticker":"CEB","date":"2015-02-05"}
{"ticker":"CEB","date":"2015-02-06"}
{"ticker":"CEB","date":"2015-02-09"}
{"ticker":"CEB","date":"2015-02-10"}
{"ticker":"CEB","date":"2015-02-11"}
{"ticker":"CEB","date":"2015-02-12"}
{"ticker":"CEB","date":"2015-02-13"}
{"ticker":"CEB","date":"2015-02-17"}
{"ticker":"CEB","date":"2015-02-18"}
{"ticker":"CEB","date":"2015-02-19"}
{"ticker":"CEB","date":"2015-02-20"}
{"ticker":"CEB","date":"2015-02-23"}
{"ticker":"CEB","date":"2015-02-24"}
{"ticker":"CEB","date":"2015-02-25"}
{"ticker":"CEB","date":"2015-02-26"}
{"ticker":"CEB","date":"2015-02-27"}
{"ticker":"CEB","date":"2015-03-02"}
{"ticker":"CEB","date":"2015-03-03"}
{"ticker":"CEB","date":"2015-03-04"}
{"ticker":"CEB","date":"2015-03-05"}
{"ticker":"CEB","date":"2015-03-06"}
{"ticker":"CEB","date":"2015-03-09"}
{"ticker":"CEB","date":"2015-03-10"}
{"ticker":"CEB","date":"2015-03-11"}
{"ticker":"CEB","date":"2015-03-12"}
{"ticker":"CEB","date":"2015-03-13"}
{"ticker":"CEB","date":"2015-03-16"}
{"ticker":"CEB","date":"2015-03-17"}
{"ticker":"CEB","date":"2015-03-18"}
{"ticker":"CEB","date":"2015-03-19"}
{"ticker":"CEB","date":"2015-03-20"}
{"ticker":"CEB","date":"2015-03-23"}
{"ticker":"CEB","date":"2015-03-24"}
{"ticker":"CEB","date":"2015-03-25"}
{"ticker":"CEB","date":"2015-03-26"}
{"ticker":"CEB","date":"2015-03-27"}
{"ticker":"CEB","date":"2015-03-30"}
{"ticker":"CEB","date":"2015-03-31"}
{"ticker":"CEB","date":"2015-04-01"}
{"ticker":"CEB","date":"2015-04-02"}
{"ticker":"CEB","date":"2015-04-06"}
{"ticker":"CEB","date":"2015-04-07"}
{"ticker":"CEB","date":"2015-04-08"}
{"ticker":"CEB","date":"2015-04-09"}
{"ticker":"CEB","date":"2015-04-10"}
{"ticker":"CEB","date":"2015-04-13"}
{"ticker":"CEB","date":"2015-04-14"}
{"ticker":"CEB","date":"2015-04-15"}
{"ticker":"CEB","date":"2015-04-16"}
{"ticker":"CEB","date":"2015-04-17"}
{"ticker":"CEB","date":"2015-04-20"}
{"ticker":"CEB","date":"2015-04-21"}
{"ticker":"CEB","date":"2015-04-22"}
{"ticker":"CEB","date":"2015-04-23"}
{"ticker":"CEB","date":"2015-04-24"}
{"ticker":"CEB","date":"2015-04-27"}
{"ticker":"CEB","date":"2015-04-28"}
{"ticker":"CEB","date":"2015-04-29"}
{"ticker":"CEB","date":"2015-04-30"}
{"ticker":"CEB","date":"2015-05-01"}
{"ticker":"CEB","date":"2015-05-04"}
{"ticker":"CEB","date":"2015-05-05"}
{"ticker":"CEB","date":"2015-05-06"}
{"ticker":"CEB","date":"2015-05-07"}
{"ticker":"CEB","date":"2015-05-08"}
{"ticker":"CEB","date":"2015-05-11"}
{"ticker":"CEB","date":"2015-05-12"}
{"ticker":"CEB","date":"2015-05-13"}
{"ticker":"CEB","date":"2015-05-14"}
{"ticker":"CEB","date":"2015-05-15"}
{"ticker":"CEB","date":"2015-05-18","pret":-0.01308,"close":84.12}
{"ticker":"CEB","date":"2015-05-19","pret":0.00882,"close":83.89}
{"ticker":"CEB","date":"2015-05-20","pret":-0.00368,"close":83.76}
{"ticker":"CEB","date":"2015-05-21","pret":-0.00441,"close":83.65}
{"ticker":"CEB","date":"2015-05-22","pret":-0.00227,"close":83.7}
{"ticker":"CEB","date":"2015-05-26","pret":-0.00216,"close":81.67}
{"ticker":"CEB","date":"2015-05-27","pret":-0.01855,"close":84.43}
{"ticker":"CEB","date":"2015-05-28","pret":0.03416,"close":85.15}
{"ticker":"CEB","date":"2015-05-29","pret":0.00425,"close":84.59}
{"ticker":"CEB","date":"2015-06-01","pret":0.00153,"close":85.45}
{"ticker":"CEB","date":"2015-06-02","pret":0.00235,"close":84.91}
{"ticker":"CEB","date":"2015-06-03","pret":-0.00012,"close":87.21}
{"ticker":"CEB","date":"2015-06-04","pret":0.01456,"close":85.36}
{"ticker":"CEB","date":"2015-06-05","pret":-0.0128,"close":86.42}
{"ticker":"CEB","date":"2015-06-08","pret":0.01245,"close":85.54}
{"ticker":"CEB","date":"2015-06-09","pret":-0.01198,"close":85.41}
{"ticker":"CEB","date":"2015-06-10","pret":0.00665,"close":86.44}
{"ticker":"CEB","date":"2015-06-11","pret":0.00058,"close":87.42}
{"ticker":"CEB","date":"2015-06-12","pret":0.01339,"close":87.19}
{"ticker":"CEB","date":"2015-06-15","pret":-0.00921,"close":86.56}
{"ticker":"CEB","date":"2015-06-16","pret":0.00127,"close":87.19}
{"ticker":"CEB","date":"2015-06-17","pret":0.01229,"close":86.35}
{"ticker":"CEB","date":"2015-06-18","pret":-0.00687,"close":88}
{"ticker":"CEB","date":"2015-06-19","pret":0.01427,"close":88.1}
{"ticker":"CEB","date":"2015-06-22","pret":0.00689,"close":88.49}
{"ticker":"CEB","date":"2015-06-23","pret":-0.00169,"close":88.95}
{"ticker":"CEB","date":"2015-06-24","pret":0.00248,"close":88.83}
{"ticker":"CEB","date":"2015-06-25","pret":0.00415,"close":89.3}
{"ticker":"CEB","date":"2015-06-26","pret":0.00358,"close":89.98}
{"ticker":"CEB","date":"2015-06-29","pret":-0.00515,"close":87.01}
{"ticker":"CEB","date":"2015-06-30","pret":-0.0156,"close":87.06}
{"ticker":"CEB","date":"2015-07-01","pret":0.00137,"close":88.81}
{"ticker":"CEB","date":"2015-07-02","pret":0.01591,"close":87.56}
{"ticker":"CEB","date":"2015-07-06","pret":-0.02747,"close":87.37}
{"ticker":"CEB","date":"2015-07-07","pret":0.00471,"close":86.52}
{"ticker":"CEB","date":"2015-07-08","pret":-0.01489,"close":85.85}
{"ticker":"CEB","date":"2015-07-09","pret":0.01202,"close":85.95}
{"ticker":"CEB","date":"2015-07-10","pret":0.0031,"close":87.81}
{"ticker":"CEB","date":"2015-07-13","pret":0.01297,"close":88.31}
{"ticker":"CEB","date":"2015-07-14","pret":0.00034,"close":89.19}
{"ticker":"CEB","date":"2015-07-15","pret":0.00967,"close":88.81}
{"ticker":"CEB","date":"2015-07-16","pret":0.00302,"close":90.2}
{"ticker":"CEB","date":"2015-07-17","pret":0.00689,"close":89.18}
{"ticker":"CEB","date":"2015-07-20","pret":-0.00812,"close":88.93}
{"ticker":"CEB","date":"2015-07-21","pret":-0.00291,"close":87.94}
{"ticker":"CEB","date":"2015-07-22","pret":-0.01524,"close":88.2}
{"ticker":"CEB","date":"2015-07-23","pret":0.00409,"close":88.39}
{"ticker":"CEB","date":"2015-07-24","pret":-0.00091,"close":88.07}
{"ticker":"CEB","date":"2015-07-27","pret":-0.01003,"close":86.69}
{"ticker":"CEB","date":"2015-07-28","pret":0.00012,"close":86.7}
{"ticker":"CEB","date":"2015-07-29","pret":-0.04127,"close":76.98}
{"ticker":"CEB","date":"2015-07-30","pret":-0.10287,"close":76.33}
{"ticker":"CEB","date":"2015-07-31","pret":0.01118,"close":76.52}
{"ticker":"CEB","date":"2015-08-03","pret":0.0034,"close":75.89}
{"ticker":"CEB","date":"2015-08-04","pret":-0.00983,"close":75.09}
{"ticker":"CEB","date":"2015-08-05","pret":-0.00488,"close":76.78}
{"ticker":"CEB","date":"2015-08-06","pret":0.01601,"close":75.66}
{"ticker":"CEB","date":"2015-08-07","pret":-0.01562,"close":74.96}
{"ticker":"CEB","date":"2015-08-10","pret":-0.00146,"close":76.09}
{"ticker":"CEB","date":"2015-08-11","pret":0.00093,"close":76.41}
{"ticker":"CEB","date":"2015-08-12","pret":0.00581,"close":76.48}
{"ticker":"CEB","date":"2015-08-13","pret":0.00512,"close":76.44}
{"ticker":"CEB","date":"2015-08-14","pret":-0.00236,"close":76.69}
{"ticker":"CEB","date":"2015-08-17","pret":0.0021,"close":77.61}
{"ticker":"CEB","date":"2015-08-18","pret":0.01417,"close":77.3}
{"ticker":"CEB","date":"2015-08-19","pret":-0.00738,"close":76.65}
{"ticker":"CEB","date":"2015-08-20","pret":-0.01441,"close":74.85}
{"ticker":"CEB","date":"2015-08-21","pret":-0.02174,"close":73.73}
{"ticker":"CEB","date":"2015-08-24","pret":-0.06474,"close":70.01}
{"ticker":"CEB","date":"2015-08-25","pret":0.03422,"close":70}
{"ticker":"CEB","date":"2015-08-26","pret":-0.00656,"close":71.11}
{"ticker":"CEB","date":"2015-08-27","pret":0.0007,"close":70.99}
{"ticker":"CEB","date":"2015-08-28","pret":-0.008,"close":71.45}
{"ticker":"CEB","date":"2015-08-31","pret":0.00408,"close":71.62}
{"ticker":"CEB","date":"2015-09-01","pret":-0.00818,"close":68.93}
{"ticker":"CEB","date":"2015-09-02","pret":-0.01483,"close":69.82}
{"ticker":"CEB","date":"2015-09-03","pret":0.00287,"close":70.15}
{"ticker":"CEB","date":"2015-09-04","pret":-0.00762,"close":69.07}
{"ticker":"CEB","date":"2015-09-08","pret":0.01618,"close":71.11}
{"ticker":"CEB","date":"2015-09-09","pret":0.00933,"close":70.97}
{"ticker":"CEB","date":"2015-09-10","pret":-0.00593,"close":70.15}
{"ticker":"CEB","date":"2015-09-11","pret":-0.01555,"close":70.29}
{"ticker":"CEB","date":"2015-09-14","pret":0.01243,"close":70.26}
{"ticker":"CEB","date":"2015-09-15","pret":-0.00114,"close":71}
{"ticker":"CEB","date":"2015-09-16","pret":0.01327,"close":72.27}
{"ticker":"CEB","date":"2015-09-17","pret":0.0149,"close":72.49}
{"ticker":"CEB","date":"2015-09-18","pret":-0.00846,"close":71.07}
{"ticker":"CEB","date":"2015-09-21","pret":-0.00153,"close":71.86}
{"ticker":"CEB","date":"2015-09-22","pret":-0.00771,"close":71.11}
{"ticker":"CEB","date":"2015-09-23","pret":0.0007,"close":71.16}
{"ticker":"CEB","date":"2015-09-24","pret":-0.00833,"close":70.61}
{"ticker":"CEB","date":"2015-09-25","pret":0.01071,"close":70.22}
{"ticker":"CEB","date":"2015-09-28","pret":-0.01768,"close":68.51}
{"ticker":"CEB","date":"2015-09-29","pret":-0.02266,"close":67.94}
{"ticker":"CEB","date":"2015-09-30","pret":-0.00015,"close":68.34}
{"ticker":"CEB","date":"2015-10-01","pret":-0.00117,"close":67.96}
{"ticker":"CEB","date":"2015-10-02","pret":-0.01606,"close":68.77}
{"ticker":"CEB","date":"2015-10-05","pret":0.03057,"close":70.63}
{"ticker":"CEB","date":"2015-10-06","pret":0.01629,"close":70.21}
{"ticker":"CEB","date":"2015-10-07","pret":-0.00142,"close":72.12}
{"ticker":"CEB","date":"2015-10-08","pret":0.02051,"close":72.59}
{"ticker":"CEB","date":"2015-10-09","pret":0.01216,"close":72.78}
{"ticker":"CEB","date":"2015-10-12","pret":0.00082,"close":73.37}
{"ticker":"CEB","date":"2015-10-13","pret":0.00082,"close":72.37}
{"ticker":"CEB","date":"2015-10-14","pret":-0.00426,"close":71.26}
{"ticker":"CEB","date":"2015-10-15","pret":-0.01429,"close":73.11}
{"ticker":"CEB","date":"2015-10-16","pret":0.02348,"close":72.29}
{"ticker":"CEB","date":"2015-10-19","pret":-0.01665,"close":73.01}
{"ticker":"CEB","date":"2015-10-20","pret":0.01063,"close":74.37}
{"ticker":"CEB","date":"2015-10-21","pret":0.02442,"close":72.69}
{"ticker":"CEB","date":"2015-10-22","pret":-0.01894,"close":74.51}
{"ticker":"CEB","date":"2015-10-23","pret":0.02628,"close":75.01}
{"ticker":"CEB","date":"2015-10-26","pret":-0.00507,"close":73.93}
{"ticker":"CEB","date":"2015-10-27","pret":-0.01658,"close":71.82}
{"ticker":"CEB","date":"2015-10-28","pret":0.01122,"close":77.25}
{"ticker":"CEB","date":"2015-10-29","pret":0.03357,"close":75.12}
{"ticker":"CEB","date":"2015-10-30","pret":-0.02834,"close":74.76}
{"ticker":"CEB","date":"2015-11-02","pret":-0.00201,"close":75.73}
{"ticker":"CEB","date":"2015-11-03","pret":0.0088,"close":75.09}
{"ticker":"CEB","date":"2015-11-04","pret":-0.00279,"close":74.51}
{"ticker":"CEB","date":"2015-11-05","pret":-0.00695,"close":74.87}
{"ticker":"CEB","date":"2015-11-06","pret":-0.00215,"close":75.7}
{"ticker":"CEB","date":"2015-11-09","pret":0.0156,"close":74.78}
{"ticker":"CEB","date":"2015-11-10","pret":-0.00305,"close":74.85}
{"ticker":"CEB","date":"2015-11-11","pret":-0.00279,"close":74.47}
{"ticker":"CEB","date":"2015-11-12","pret":-0.01637,"close":73.06}
{"ticker":"CEB","date":"2015-11-13","pret":-0.0165,"close":72.21}
{"ticker":"CEB","date":"2015-11-16","pret":-0.00926,"close":73.22}
{"ticker":"CEB","date":"2015-11-17","pret":0.01884,"close":73.13}
{"ticker":"CEB","date":"2015-11-18","pret":0.00109,"close":74.76}
{"ticker":"CEB","date":"2015-11-19","pret":0.01566,"close":74.09}
{"ticker":"CEB","date":"2015-11-20","pret":-0.00201,"close":74.37}
{"ticker":"CEB","date":"2015-11-23","pret":-0.00215,"close":74.7}
{"ticker":"CEB","date":"2015-11-24","pret":-0.00283,"close":77.3}
{"ticker":"CEB","date":"2015-11-25","pret":0.04291,"close":77.85}
{"ticker":"CEB","date":"2015-11-26"}
{"ticker":"CEB","date":"2015-11-27","pret":0.00477,"close":77.15}
{"ticker":"CEB","date":"2015-11-30","pret":-0.00645,"close":77.27}
{"ticker":"CEB","date":"2015-12-01","pret":0.00336,"close":76.6}
{"ticker":"CEB","date":"2015-12-02","pret":-0.01194,"close":75.39}
{"ticker":"CEB","date":"2015-12-03","pret":-0.01195,"close":73.15}
{"ticker":"CEB","date":"2015-12-04","pret":-0.031,"close":73.74}
{"ticker":"CEB","date":"2015-12-07","pret":0.00381,"close":71.68}
{"ticker":"CEB","date":"2015-12-08","pret":-0.03496,"close":70.61}
{"ticker":"CEB","date":"2015-12-09","pret":-0.00932,"close":67.34}
{"ticker":"CEB","date":"2015-12-10","pret":-0.04203,"close":66.83}
{"ticker":"CEB","date":"2015-12-11","pret":-0.03433,"close":63.95}
{"ticker":"CEB","date":"2015-12-14","pret":-0.01793,"close":64.76}
{"ticker":"CEB","date":"2015-12-15","pret":0.01839,"close":65.35}
{"ticker":"CEB","date":"2015-12-16","pret":0.0093,"close":64.24}
{"ticker":"CEB","date":"2015-12-17"}
{"ticker":"CEB","date":"2015-12-18","pret":-0.07022,"close":59.25}
{"ticker":"CEB","date":"2015-12-21","pret":-0.03107,"close":58.98}
{"ticker":"CEB","date":"2015-12-22","pret":-0.00556,"close":59.3}
{"ticker":"CEB","date":"2015-12-23","pret":0.00606,"close":60.24}
{"ticker":"CEB","date":"2015-12-24","pret":0.00919,"close":60.54}
{"ticker":"CEB","date":"2015-12-28","pret":0.00431,"close":61.29}
{"ticker":"CEB","date":"2015-12-29","pret":0.01821,"close":62.43}
{"ticker":"CEB","date":"2015-12-30","pret":0.01083,"close":61.92}
{"ticker":"CEB","date":"2015-12-31","pret":-0.01116,"close":61.39}
{"ticker":"CEB","date":"2016-01-04","pret":-0.02386,"close":59.1}
{"ticker":"CEB","date":"2016-01-05","pret":-0.01341,"close":58.75}
{"ticker":"CECE","date":"2015-01-02","pret":-0.00699,"close":15.38}
{"ticker":"CECE","date":"2015-01-05","pret":-0.0291,"close":14.95}
{"ticker":"CECE","date":"2015-01-06","pret":-0.01854,"close":14.88}
{"ticker":"CECE","date":"2015-01-07","pret":-0.00067,"close":15.03}
{"ticker":"CECE","date":"2015-01-08","pret":0.01197,"close":15.12}
{"ticker":"CECE","date":"2015-01-09","pret":-0.00464,"close":14.72}
{"ticker":"CECE","date":"2015-01-12","pret":-0.02965,"close":14.45}
{"ticker":"CECE","date":"2015-01-13","pret":-0.00686,"close":14.31}
{"ticker":"CECE","date":"2015-01-14","pret":-0.03077,"close":13.92}
{"ticker":"CECE","date":"2015-01-15","pret":-0.01287,"close":13.73}
{"ticker":"CECE","date":"2015-01-16","pret":-0.01668,"close":13.83}
{"ticker":"CECE","date":"2015-01-20","pret":0.00874,"close":13.91}
{"ticker":"CECE","date":"2015-01-21","pret":0.00217,"close":13.77}
{"ticker":"CECE","date":"2015-01-22","pret":0.00721,"close":13.9}
{"ticker":"CECE","date":"2015-01-23","pret":-0.00144,"close":13.88}
{"ticker":"CECE","date":"2015-01-26","pret":-0.00722,"close":14}
{"ticker":"CECE","date":"2015-01-27","pret":-0.00218,"close":13.85}
{"ticker":"CECE","date":"2015-01-28","pret":0.00868,"close":13.65}
{"ticker":"CECE","date":"2015-01-29","pret":-0.01816,"close":13.92}
{"ticker":"CECE","date":"2015-01-30","pret":0.00949,"close":13.72}
{"ticker":"CECE","date":"2015-02-02","pret":-0.00145,"close":14.32}
{"ticker":"CECE","date":"2015-02-03","pret":0.0448,"close":14.58}
{"ticker":"CECE","date":"2015-02-04","pret":0.00624,"close":14.37}
{"ticker":"CECE","date":"2015-02-05","pret":-0.00069,"close":14.57}
{"ticker":"CECE","date":"2015-02-06","pret":0.01032,"close":14.59}
{"ticker":"CECE","date":"2015-02-09","pret":-0.00687,"close":14.45}
{"ticker":"CECE","date":"2015-02-10","pret":-0.01039,"close":14.38}
{"ticker":"CECE","date":"2015-02-11","pret":0.00209,"close":14.34}
{"ticker":"CECE","date":"2015-02-12","pret":0.00208,"close":14.47}
{"ticker":"CECE","date":"2015-02-13","pret":0.00069,"close":14.7}
{"ticker":"CECE","date":"2015-02-17","pret":0.02126,"close":14.84}
{"ticker":"CECE","date":"2015-02-18","pret":0.00541,"close":14.87}
{"ticker":"CECE","date":"2015-02-19","pret":-0.00203,"close":14.61}
{"ticker":"CECE","date":"2015-02-20","pret":-0.01774,"close":14.44}
{"ticker":"CECE","date":"2015-02-23","pret":-0.01526,"close":14.3}
{"ticker":"CECE","date":"2015-02-24","pret":-0.0028,"close":14.35}
{"ticker":"CECE","date":"2015-02-25","pret":0.0007,"close":14.21}
{"ticker":"CECE","date":"2015-02-26","pret":-0.00914,"close":14.43}
{"ticker":"CECE","date":"2015-02-27","pret":0.02098,"close":14.23}
{"ticker":"CECE","date":"2015-03-02","pret":-0.02169,"close":14.58}
{"ticker":"CECE","date":"2015-03-03","pret":0.02376,"close":14.89}
{"ticker":"CECE","date":"2015-03-04","pret":0.02118,"close":14.55}
{"ticker":"CECE","date":"2015-03-05","pret":-0.07291,"close":12.78}
{"ticker":"CECE","date":"2015-03-06","pret":-0.08576,"close":12.65}
{"ticker":"CECE","date":"2015-03-09","pret":0.00237,"close":12.1}
{"ticker":"CECE","date":"2015-03-10","pret":-0.06702,"close":11.65}
{"ticker":"CECE","date":"2015-03-11","pret":-0.0205,"close":11.98}
{"ticker":"CECE","date":"2015-03-12","pret":0.03643,"close":12.3}
{"ticker":"CECE","date":"2015-03-13","pret":0.01895,"close":12.26}
{"ticker":"CECE","date":"2015-03-16","pret":0.00975,"close":12.03}
{"ticker":"CECE","date":"2015-03-17","pret":-0.03037,"close":12.02}
{"ticker":"CECE","date":"2015-03-18","pret":0,"close":12.02}
{"ticker":"CECE","date":"2015-03-19","pret":0,"close":12.11}
{"ticker":"CECE","date":"2015-03-20","pret":0.00995,"close":12.06}
{"ticker":"CECE","date":"2015-03-23","pret":-0.00745,"close":11.91}
{"ticker":"CECE","date":"2015-03-24","pret":-0.01255,"close":11.91}
{"ticker":"CECE","date":"2015-03-25","pret":0.00252,"close":11.21}
{"ticker":"CECE","date":"2015-03-26","pret":-0.06773,"close":10.77}
{"ticker":"CECE","date":"2015-03-27","pret":-0.03567,"close":10.28}
{"ticker":"CECE","date":"2015-03-30","pret":-0.03121,"close":10.38}
{"ticker":"CECE","date":"2015-03-31","pret":-0.01062,"close":10.61}
{"ticker":"CECE","date":"2015-04-01","pret":0.02303,"close":11.02}
{"ticker":"CECE","date":"2015-04-02","pret":0.04996,"close":10.89}
{"ticker":"CECE","date":"2015-04-06","pret":-0.0256,"close":11.09}
{"ticker":"CECE","date":"2015-04-07","pret":0.02469,"close":11.11}
{"ticker":"CECE","date":"2015-04-08","pret":0.0054,"close":11.1}
{"ticker":"CECE","date":"2015-04-09","pret":-0.0054,"close":10.87}
{"ticker":"CECE","date":"2015-04-10","pret":-0.01456,"close":10.96}
{"ticker":"CECE","date":"2015-04-13","pret":0.00183,"close":10.94}
{"ticker":"CECE","date":"2015-04-14","pret":0,"close":11}
{"ticker":"CECE","date":"2015-04-15","pret":0.00638,"close":11.08}
{"ticker":"CECE","date":"2015-04-16","pret":0.00091,"close":11.19}
{"ticker":"CECE","date":"2015-04-17","pret":0.03569,"close":11.74}
{"ticker":"CECE","date":"2015-04-20","pret":0.03191,"close":11.8}
{"ticker":"CECE","date":"2015-04-21","pret":0.00424,"close":11.62}
{"ticker":"CECE","date":"2015-04-22","pret":-0.01877,"close":11.63}
{"ticker":"CECE","date":"2015-04-23","pret":-0.00518,"close":12.05}
{"ticker":"CECE","date":"2015-04-24","pret":0.05229,"close":12.48}
{"ticker":"CECE","date":"2015-04-27","pret":0.0371,"close":12.27}
{"ticker":"CECE","date":"2015-04-28","pret":-0.02973,"close":12.48}
{"ticker":"CECE","date":"2015-04-29","pret":0.00812,"close":12.25}
{"ticker":"CECE","date":"2015-04-30","pret":-0.01796,"close":11.79}
{"ticker":"CECE","date":"2015-05-01","pret":-0.02841,"close":11.79}
{"ticker":"CECE","date":"2015-05-04","pret":0.01764,"close":11.51}
{"ticker":"CECE","date":"2015-05-05","pret":-0.04775,"close":11.27}
{"ticker":"CECE","date":"2015-05-06","pret":-0.02386,"close":11.11}
{"ticker":"CECE","date":"2015-05-07","pret":0.09872,"close":11.85}
{"ticker":"CECE","date":"2015-05-08","pret":-0.02627,"close":11.77}
{"ticker":"CECE","date":"2015-05-11","pret":-0.02528,"close":11.77}
{"ticker":"CECE","date":"2015-05-12","pret":0.00256,"close":11.55}
{"ticker":"CECE","date":"2015-05-13","pret":-0.01457,"close":11.32}
{"ticker":"CECE","date":"2015-05-14","pret":-0.02006,"close":11.58}
{"ticker":"CECE","date":"2015-05-15","pret":0.01487,"close":11.45}
{"ticker":"CECE","date":"2015-05-18","pret":-0.00435,"close":11.3}
{"ticker":"CECE","date":"2015-05-19","pret":-0.01493,"close":11.67}
{"ticker":"CECE","date":"2015-05-20","pret":0.02361,"close":11.32}
{"ticker":"CECE","date":"2015-05-21","pret":-0.02273,"close":11.5}
{"ticker":"CECE","date":"2015-05-22","pret":0.01143,"close":11.33}
{"ticker":"CECE","date":"2015-05-26","pret":-0.01675,"close":11.08}
{"ticker":"CECE","date":"2015-05-27","pret":-0.01794,"close":11.24}
{"ticker":"CECE","date":"2015-05-28","pret":0.01794,"close":11.27}
{"ticker":"CECE","date":"2015-05-29","pret":0.00443,"close":11.35}
{"ticker":"CECE","date":"2015-06-01","pret":0.01667,"close":11.18}
{"ticker":"CECE","date":"2015-06-02","pret":-0.03634,"close":10.97}
{"ticker":"CECE","date":"2015-06-03","pret":-0.0118,"close":10.91}
{"ticker":"CECE","date":"2015-06-04","pret":-0.01287,"close":10.88}
{"ticker":"CECE","date":"2015-06-05","pret":0.00092,"close":10.86}
{"ticker":"CECE","date":"2015-06-08","pret":0.00369,"close":10.86}
{"ticker":"CECE","date":"2015-06-09","pret":0.00184,"close":10.99}
{"ticker":"CECE","date":"2015-06-10","pret":0.00641,"close":11.36}
{"ticker":"CECE","date":"2015-06-11","pret":0.04115,"close":11.56}
{"ticker":"CECE","date":"2015-06-12","pret":0.00524,"close":11.45}
{"ticker":"CECE","date":"2015-06-15","pret":-0.01228,"close":11.48}
{"ticker":"CECE","date":"2015-06-16","pret":0.01402,"close":11.54}
{"ticker":"CECE","date":"2015-06-17","pret":0.00521,"close":11.23}
{"ticker":"CECE","date":"2015-06-18","pret":-0.02365,"close":11.25}
{"ticker":"CECE","date":"2015-06-19","pret":0.00177,"close":11.23}
{"ticker":"CECE","date":"2015-06-22","pret":-0.00443,"close":11.44}
{"ticker":"CECE","date":"2015-06-23","pret":0.02024,"close":11.44}
{"ticker":"CECE","date":"2015-06-24","pret":-0.00787,"close":11.71}
{"ticker":"CECE","date":"2015-06-25","pret":0.02856,"close":11.49}
{"ticker":"CECE","date":"2015-06-26","pret":-0.01461,"close":11.45}
{"ticker":"CECE","date":"2015-06-29","pret":-0.01395,"close":11}
{"ticker":"CECE","date":"2015-06-30","pret":-0.0285,"close":11.33}
{"ticker":"CECE","date":"2015-07-01","pret":0.0355,"close":11.3}
{"ticker":"CECE","date":"2015-07-02","pret":-0.0114,"close":10.97}
{"ticker":"CECE","date":"2015-07-06","pret":-0.03682,"close":10.84}
{"ticker":"CECE","date":"2015-07-07","pret":-0.00367,"close":10.29}
{"ticker":"CECE","date":"2015-07-08","pret":-0.06546,"close":10}
{"ticker":"CECE","date":"2015-07-09","pret":-0.00689,"close":9.78}
{"ticker":"CECE","date":"2015-07-10","pret":-0.02297,"close":10}
{"ticker":"CECE","date":"2015-07-13","pret":0.01005,"close":9.86}
{"ticker":"CECE","date":"2015-07-14","pret":-0.01918,"close":9.97}
{"ticker":"CECE","date":"2015-07-15","pret":0.01918,"close":9.9}
{"ticker":"CECE","date":"2015-07-16","pret":-0.01005,"close":9.93}
{"ticker":"CECE","date":"2015-07-17","pret":0.00202,"close":9.84}
{"ticker":"CECE","date":"2015-07-20","pret":-0.00708,"close":9.91}
{"ticker":"CECE","date":"2015-07-21","pret":0.00203,"close":9.87}
{"ticker":"CECE","date":"2015-07-22","pret":-0.00916,"close":9.74}
{"ticker":"CECE","date":"2015-07-23","pret":-0.00821,"close":9.43}
{"ticker":"CECE","date":"2015-07-24","pret":-0.03248,"close":9.25}
{"ticker":"CECE","date":"2015-07-27","pret":-0.02918,"close":8.99}
{"ticker":"CECE","date":"2015-07-28","pret":-0.03005,"close":9.13}
{"ticker":"CECE","date":"2015-07-29","pret":0.05067,"close":9.27}
{"ticker":"CECE","date":"2015-07-30","pret":-0.01734,"close":9.23}
{"ticker":"CECE","date":"2015-07-31","pret":0.01518,"close":9}
{"ticker":"CECE","date":"2015-08-03","pret":-0.02949,"close":8.92}
{"ticker":"CECE","date":"2015-08-04","pret":-0.01564,"close":8.6}
{"ticker":"CECE","date":"2015-08-05","pret":-0.02163,"close":8.6}
{"ticker":"CECE","date":"2015-08-06","pret":0.06137,"close":9.18}
{"ticker":"CECE","date":"2015-08-07","pret":0.04652,"close":8.66}
{"ticker":"CECE","date":"2015-08-10","pret":-0.0574,"close":9.3}
{"ticker":"CECE","date":"2015-08-11","pret":0.03335,"close":9.84}
{"ticker":"CECE","date":"2015-08-12","pret":0.0333,"close":10}
{"ticker":"CECE","date":"2015-08-13","pret":0.02327,"close":9.94}
{"ticker":"CECE","date":"2015-08-14","pret":-0.001,"close":10.1}
{"ticker":"CECE","date":"2015-08-17","pret":0.004,"close":10.68}
{"ticker":"CECE","date":"2015-08-18","pret":0.05998,"close":10.27}
{"ticker":"CECE","date":"2015-08-19","pret":-0.04121,"close":10.04}
{"ticker":"CECE","date":"2015-08-20","pret":-0.01877,"close":9.7}
{"ticker":"CECE","date":"2015-08-21","pret":-0.05324,"close":9.45}
{"ticker":"CECE","date":"2015-08-24","pret":-0.06069,"close":9.17}
{"ticker":"CECE","date":"2015-08-25","pret":0.05964,"close":9.1}
{"ticker":"CECE","date":"2015-08-26","pret":-0.02451,"close":9.25}
{"ticker":"CECE","date":"2015-08-27","pret":0.00859,"close":9.48}
{"ticker":"CECE","date":"2015-08-28","pret":0.00533,"close":9.72}
{"ticker":"CECE","date":"2015-08-31","pret":0.02625,"close":9.68}
{"ticker":"CECE","date":"2015-09-01","pret":-0.02412,"close":9.21}
{"ticker":"CECE","date":"2015-09-02","pret":0,"close":9.71}
{"ticker":"CECE","date":"2015-09-03","pret":0.02619,"close":9.49}
{"ticker":"CECE","date":"2015-09-04","pret":-0.03472,"close":9.44}
{"ticker":"CECE","date":"2015-09-08","pret":0.02433,"close":8.8}
{"ticker":"CECE","date":"2015-09-09","pret":-0.07483,"close":8.9}
{"ticker":"CECE","date":"2015-09-10","pret":0.00112,"close":8.95}
{"ticker":"CECE","date":"2015-09-11","pret":-0.00225,"close":8.92}
{"ticker":"CECE","date":"2015-09-14","pret":0.00562,"close":8.31}
{"ticker":"CECE","date":"2015-09-15","pret":-0.06603,"close":8.6}
{"ticker":"CECE","date":"2015-09-16","pret":0.02367,"close":8.68}
{"ticker":"CECE","date":"2015-09-17","pret":0.01624,"close":8.6}
{"ticker":"CECE","date":"2015-09-18","pret":-0.02919,"close":8.6}
{"ticker":"CECE","date":"2015-09-21","pret":0.02458,"close":8.6}
{"ticker":"CECE","date":"2015-09-22","pret":-0.02103,"close":8.54}
{"ticker":"CECE","date":"2015-09-23","pret":0.00823,"close":8.55}
{"ticker":"CECE","date":"2015-09-24","pret":-0.00234,"close":8.52}
{"ticker":"CECE","date":"2015-09-25","pret":0.00935,"close":8.4}
{"ticker":"CECE","date":"2015-09-28","pret":-0.02472,"close":8.26}
{"ticker":"CECE","date":"2015-09-29","pret":-0.01199,"close":8.29}
{"ticker":"CECE","date":"2015-09-30","pret":0.00481,"close":8.19}
{"ticker":"CECE","date":"2015-10-01","pret":-0.01329,"close":7.97}
{"ticker":"CECE","date":"2015-10-02","pret":-0.03971,"close":8.18}
{"ticker":"CECE","date":"2015-10-05","pret":0.04214,"close":8.57}
{"ticker":"CECE","date":"2015-10-06","pret":0.0416,"close":8.5}
{"ticker":"CECE","date":"2015-10-07","pret":-0.0035,"close":8.49}
{"ticker":"CECE","date":"2015-10-08","pret":-0.00939,"close":8.56}
{"ticker":"CECE","date":"2015-10-09","pret":0.01289,"close":8.8}
{"ticker":"CECE","date":"2015-10-12","pret":0.02074,"close":8.76}
{"ticker":"CECE","date":"2015-10-13","pret":-0.00457,"close":8.58}
{"ticker":"CECE","date":"2015-10-14","pret":-0.0185,"close":8.43}
{"ticker":"CECE","date":"2015-10-15","pret":-0.0141,"close":8.64}
{"ticker":"CECE","date":"2015-10-16","pret":0.0257,"close":8.6}
{"ticker":"CECE","date":"2015-10-19","pret":-0.01394,"close":8.61}
{"ticker":"CECE","date":"2015-10-20","pret":0.0035,"close":8.77}
{"ticker":"CECE","date":"2015-10-21","pret":0.02645,"close":8.65}
{"ticker":"CECE","date":"2015-10-22","pret":-0.01142,"close":8.67}
{"ticker":"CECE","date":"2015-10-23","pret":0.00458,"close":8.88}
{"ticker":"CECE","date":"2015-10-26","pret":0.017,"close":9.08}
{"ticker":"CECE","date":"2015-10-27","pret":0.01228,"close":8.55}
{"ticker":"CECE","date":"2015-10-28","pret":-0.0489,"close":9.23}
{"ticker":"CECE","date":"2015-10-29","pret":0.06759,"close":9.11}
{"ticker":"CECE","date":"2015-10-30","pret":-0.00765,"close":8.92}
{"ticker":"CECE","date":"2015-11-02","pret":-0.02445,"close":8.98}
{"ticker":"CECE","date":"2015-11-03","pret":0.01452,"close":9.26}
{"ticker":"CECE","date":"2015-11-04","pret":0.0241,"close":9.08}
{"ticker":"CECE","date":"2015-11-05","pret":0.033,"close":10.71}
{"ticker":"CECE","date":"2015-11-06","pret":0.10996,"close":10.43}
{"ticker":"CECE","date":"2015-11-09","pret":-0.02181,"close":9.98}
{"ticker":"CECE","date":"2015-11-10","pret":-0.05013,"close":9.9}
{"ticker":"CECE","date":"2015-11-11","pret":-0.00101,"close":9.63}
{"ticker":"CECE","date":"2015-11-12","pret":-0.0391,"close":9.11}
{"ticker":"CECE","date":"2015-11-13","pret":-0.05168,"close":8.99}
{"ticker":"CECE","date":"2015-11-16","pret":-0.00888,"close":8.77}
{"ticker":"CECE","date":"2015-11-17","pret":-0.01913,"close":8.69}
{"ticker":"CECE","date":"2015-11-18","pret":-0.01028,"close":8.85}
{"ticker":"CECE","date":"2015-11-19","pret":0.01368,"close":8.66}
{"ticker":"CECE","date":"2015-11-20","pret":-0.01368,"close":8.68}
{"ticker":"CECE","date":"2015-11-23","pret":-0.00345,"close":8.44}
{"ticker":"CECE","date":"2015-11-24","pret":-0.03637,"close":8.59}
{"ticker":"CECE","date":"2015-11-25","pret":0.02594,"close":8.57}
{"ticker":"CECE","date":"2015-11-26"}
{"ticker":"CECE","date":"2015-11-27","pret":-0.00233,"close":8.64}
{"ticker":"CECE","date":"2015-11-30","pret":0.00117,"close":8.69}
{"ticker":"CECE","date":"2015-12-01","pret":0.01389,"close":8.34}
{"ticker":"CECE","date":"2015-12-02","pret":-0.04466,"close":8.21}
{"ticker":"CECE","date":"2015-12-03","pret":-0.00845,"close":7.8}
{"ticker":"CECE","date":"2015-12-04","pret":-0.05737,"close":7.69}
{"ticker":"CECE","date":"2015-12-07","pret":-0.01683,"close":7.65}
{"ticker":"CECE","date":"2015-12-08","pret":-0.0105,"close":7.36}
{"ticker":"CECE","date":"2015-12-09","pret":-0.0796,"close":7.34}
{"ticker":"CECE","date":"2015-12-10","pret":0.04606,"close":7.23}
{"ticker":"CECE","date":"2015-12-11","pret":-0.02907,"close":7.04}
{"ticker":"CECE","date":"2015-12-14","pret":0.00978,"close":6.91}
{"ticker":"CECE","date":"2015-12-15","pret":0.00139,"close":7.14}
{"ticker":"CECE","date":"2015-12-16","pret":0.00692,"close":7.42}
{"ticker":"CECE","date":"2015-12-17"}
{"ticker":"CECE","date":"2015-12-18","pret":0.01506,"close":7.59}
{"ticker":"CECE","date":"2015-12-21","pret":0.03077,"close":7.81}
{"ticker":"CECE","date":"2015-12-22","pret":0.02985,"close":7.87}
{"ticker":"CECE","date":"2015-12-23","pret":0.01397,"close":7.96}
{"ticker":"CECE","date":"2015-12-24","pret":0.00754,"close":8.07}
{"ticker":"CECE","date":"2015-12-28","pret":0.00125,"close":7.96}
{"ticker":"CECE","date":"2015-12-29","pret":-0.00501,"close":7.88}
{"ticker":"CECE","date":"2015-12-30","pret":-0.00126,"close":7.8}
{"ticker":"CECE","date":"2015-12-31","pret":-0.02548,"close":7.68}
{"ticker":"CECE","date":"2016-01-04","pret":-0.02218,"close":7.36}
{"ticker":"CECE","date":"2016-01-05","pret":-0.02945,"close":7.35}
{"ticker":"CECO","date":"2015-01-02","pret":0.01298,"close":6.79}
{"ticker":"CECO","date":"2015-01-05","pret":-0.03351,"close":6.61}
{"ticker":"CECO","date":"2015-01-06","pret":-0.01945,"close":6.46}
{"ticker":"CECO","date":"2015-01-07","pret":-0.01829,"close":6.52}
{"ticker":"CECO","date":"2015-01-08","pret":0.00154,"close":6.58}
{"ticker":"CECO","date":"2015-01-09","pret":0.01373,"close":6.3}
{"ticker":"CECO","date":"2015-01-12","pret":-0.04493,"close":6.47}
{"ticker":"CECO","date":"2015-01-13","pret":0.03274,"close":6.31}
{"ticker":"CECO","date":"2015-01-14","pret":-0.04871,"close":6.18}
{"ticker":"CECO","date":"2015-01-15","pret":0,"close":5.94}
{"ticker":"CECO","date":"2015-01-16","pret":-0.04952,"close":5.85}
{"ticker":"CECO","date":"2015-01-20","pret":-0.01192,"close":5.83}
{"ticker":"CECO","date":"2015-01-21","pret":-0.00171,"close":5.78}
{"ticker":"CECO","date":"2015-01-22","pret":0.00171,"close":5.86}
{"ticker":"CECO","date":"2015-01-23","pret":0.00852,"close":5.8}
{"ticker":"CECO","date":"2015-01-26","pret":-0.0154,"close":5.8}
{"ticker":"CECO","date":"2015-01-27","pret":-0.02443,"close":5.75}
{"ticker":"CECO","date":"2015-01-28","pret":0.02098,"close":5.73}
{"ticker":"CECO","date":"2015-01-29","pret":-0.00869,"close":5.92}
{"ticker":"CECO","date":"2015-01-30","pret":0.0173,"close":5.58}
{"ticker":"CECO","date":"2015-02-02","pret":-0.03669,"close":5.73}
{"ticker":"CECO","date":"2015-02-03","pret":0.01938,"close":5.91}
{"ticker":"CECO","date":"2015-02-04","pret":0.02584,"close":5.98}
{"ticker":"CECO","date":"2015-02-05","pret":0.01519,"close":6.2}
{"ticker":"CECO","date":"2015-02-06","pret":0.03619,"close":6.14}
{"ticker":"CECO","date":"2015-02-09","pret":-0.00974,"close":6.33}
{"ticker":"CECO","date":"2015-02-10","pret":0.03997,"close":6.32}
{"ticker":"CECO","date":"2015-02-11","pret":-0.01103,"close":6.36}
{"ticker":"CECO","date":"2015-02-12","pret":0.01416,"close":6.26}
{"ticker":"CECO","date":"2015-02-13","pret":-0.04801,"close":5.34}
{"ticker":"CECO","date":"2015-02-17","pret":-0.1256,"close":5.13}
{"ticker":"CECO","date":"2015-02-18","pret":-0.05345,"close":5.12}
{"ticker":"CECO","date":"2015-02-19","pret":-0.00393,"close":5.22}
{"ticker":"CECO","date":"2015-02-20","pret":0.0291,"close":5.27}
{"ticker":"CECO","date":"2015-02-23","pret":0.00951,"close":5.29}
{"ticker":"CECO","date":"2015-02-24","pret":0.00378,"close":5.46}
{"ticker":"CECO","date":"2015-02-25","pret":0.02974,"close":5.46}
{"ticker":"CECO","date":"2015-02-26","pret":0.00366,"close":5.4}
{"ticker":"CECO","date":"2015-02-27","pret":-0.01842,"close":5.34}
{"ticker":"CECO","date":"2015-03-02","pret":-0.00934,"close":5.34}
{"ticker":"CECO","date":"2015-03-03","pret":-0.00753,"close":5.13}
{"ticker":"CECO","date":"2015-03-04","pret":-0.00379,"close":6}
{"ticker":"CECO","date":"2015-03-05","pret":0.12639,"close":6}
{"ticker":"CECO","date":"2015-03-06","pret":-0.00167,"close":5.9}
{"ticker":"CECO","date":"2015-03-09","pret":-0.0118,"close":5.76}
{"ticker":"CECO","date":"2015-03-10","pret":-0.038,"close":5.56}
{"ticker":"CECO","date":"2015-03-11","pret":-0.02135,"close":5.67}
{"ticker":"CECO","date":"2015-03-12","pret":0.03012,"close":5.79}
{"ticker":"CECO","date":"2015-03-13","pret":0.01042,"close":5.82}
{"ticker":"CECO","date":"2015-03-16","pret":0.01542,"close":5.78}
{"ticker":"CECO","date":"2015-03-17","pret":-0.01715,"close":5.83}
{"ticker":"CECO","date":"2015-03-18","pret":0.00345,"close":5.74}
{"ticker":"CECO","date":"2015-03-19","pret":-0.0104,"close":5.84}
{"ticker":"CECO","date":"2015-03-20","pret":0.0258,"close":5.59}
{"ticker":"CECO","date":"2015-03-23","pret":-0.05766,"close":5.54}
{"ticker":"CECO","date":"2015-03-24","pret":-0.00722,"close":5.07}
{"ticker":"CECO","date":"2015-03-25","pret":-0.08899,"close":5.03}
{"ticker":"CECO","date":"2015-03-26","pret":-0.00596,"close":5.02}
{"ticker":"CECO","date":"2015-03-27","pret":0.00398,"close":5.25}
{"ticker":"CECO","date":"2015-03-30","pret":0.04082,"close":5.25}
{"ticker":"CECO","date":"2015-03-31","pret":-0.01149,"close":5.03}
{"ticker":"CECO","date":"2015-04-01","pret":-0.0333,"close":4.99}
{"ticker":"CECO","date":"2015-04-02","pret":-0.00399,"close":5.01}
{"ticker":"CECO","date":"2015-04-06","pret":-0.01005,"close":4.99}
{"ticker":"CECO","date":"2015-04-07","pret":0.01005,"close":4.95}
{"ticker":"CECO","date":"2015-04-08","pret":-0.01207,"close":4.97}
{"ticker":"CECO","date":"2015-04-09","pret":0.00202,"close":4.94}
{"ticker":"CECO","date":"2015-04-10","pret":0.00604,"close":4.84}
{"ticker":"CECO","date":"2015-04-13","pret":-0.02852,"close":4.68}
{"ticker":"CECO","date":"2015-04-14","pret":-0.03362,"close":4.76}
{"ticker":"CECO","date":"2015-04-15","pret":0.0274,"close":4.94}
{"ticker":"CECO","date":"2015-04-16","pret":0.02058,"close":4.92}
{"ticker":"CECO","date":"2015-04-17","pret":-0.00408,"close":4.87}
{"ticker":"CECO","date":"2015-04-20","pret":0,"close":4.94}
{"ticker":"CECO","date":"2015-04-21","pret":0.01017,"close":4.89}
{"ticker":"CECO","date":"2015-04-22","pret":-0.01633,"close":4.8}
{"ticker":"CECO","date":"2015-04-23","pret":-0.01242,"close":4.87}
{"ticker":"CECO","date":"2015-04-24","pret":0.01242,"close":4.65}
{"ticker":"CECO","date":"2015-04-27","pret":-0.04417,"close":4.28}
{"ticker":"CECO","date":"2015-04-28","pret":-0.07825,"close":4.3}
{"ticker":"CECO","date":"2015-04-29","pret":-0.00935,"close":4.22}
{"ticker":"CECO","date":"2015-04-30","pret":-0.01418,"close":4.2}
{"ticker":"CECO","date":"2015-05-01","pret":0.00238,"close":4.2}
{"ticker":"CECO","date":"2015-05-04","pret":-0.00238,"close":4.22}
{"ticker":"CECO","date":"2015-05-05","pret":-0.00238,"close":4.17}
{"ticker":"CECO","date":"2015-05-06","pret":-0.00478,"close":4.1}
{"ticker":"CECO","date":"2015-05-07","pret":0.02837,"close":4.88}
{"ticker":"CECO","date":"2015-05-08","pret":0.13295,"close":4.4}
{"ticker":"CECO","date":"2015-05-11","pret":-0.11219,"close":4.61}
{"ticker":"CECO","date":"2015-05-12","pret":0.04246,"close":4.6}
{"ticker":"CECO","date":"2015-05-13","pret":0.00654,"close":4.24}
{"ticker":"CECO","date":"2015-05-14","pret":-0.07679,"close":4.18}
{"ticker":"CECO","date":"2015-05-15","pret":-0.01657,"close":4.12}
{"ticker":"CECO","date":"2015-05-18","pret":-0.01928,"close":4.11}
{"ticker":"CECO","date":"2015-05-19","pret":-0.00488,"close":3.93}
{"ticker":"CECO","date":"2015-05-20","pret":-0.03483,"close":3.81}
{"ticker":"CECO","date":"2015-05-21","pret":-0.04399,"close":4.05}
{"ticker":"CECO","date":"2015-05-22","pret":0.06404,"close":3.94}
{"ticker":"CECO","date":"2015-05-26","pret":-0.03279,"close":3.72}
{"ticker":"CECO","date":"2015-05-27","pret":-0.04457,"close":3.76}
{"ticker":"CECO","date":"2015-05-28","pret":0.01067,"close":3.78}
{"ticker":"CECO","date":"2015-05-29","pret":-0.01604,"close":3.77}
{"ticker":"CECO","date":"2015-06-01","pret":0.0266,"close":3.97}
{"ticker":"CECO","date":"2015-06-02","pret":0.03609,"close":3.85}
{"ticker":"CECO","date":"2015-06-03","pret":-0.02046,"close":3.83}
{"ticker":"CECO","date":"2015-06-04","pret":-0.01562,"close":3.81}
{"ticker":"CECO","date":"2015-06-05","pret":0.01044,"close":3.84}
{"ticker":"CECO","date":"2015-06-08","pret":-0.00782,"close":3.72}
{"ticker":"CECO","date":"2015-06-09","pret":-0.02922,"close":3.86}
{"ticker":"CECO","date":"2015-06-10","pret":0.04738,"close":4.01}
{"ticker":"CECO","date":"2015-06-11","pret":0.03038,"close":4.04}
{"ticker":"CECO","date":"2015-06-12","pret":0.01485,"close":4.01}
{"ticker":"CECO","date":"2015-06-15","pret":-0.01735,"close":4.03}
{"ticker":"CECO","date":"2015-06-16","pret":0.00499,"close":3.98}
{"ticker":"CECO","date":"2015-06-17","pret":-0.01,"close":3.91}
{"ticker":"CECO","date":"2015-06-18","pret":-0.01519,"close":3.68}
{"ticker":"CECO","date":"2015-06-19","pret":-0.05506,"close":3.6}
{"ticker":"CECO","date":"2015-06-22","pret":-0.04127,"close":3.71}
{"ticker":"CECO","date":"2015-06-23","pret":0.04396,"close":3.74}
{"ticker":"CECO","date":"2015-06-24","pret":0.00536,"close":3.65}
{"ticker":"CECO","date":"2015-06-25","pret":-0.01346,"close":3.71}
{"ticker":"CECO","date":"2015-06-26","pret":0.01078,"close":3.65}
{"ticker":"CECO","date":"2015-06-29","pret":-0.02993,"close":3.43}
{"ticker":"CECO","date":"2015-06-30","pret":-0.03944,"close":3.3}
{"ticker":"CECO","date":"2015-07-01","pret":-0.05311,"close":3.37}
{"ticker":"CECO","date":"2015-07-02","pret":0.01504,"close":3.41}
{"ticker":"CECO","date":"2015-07-06","pret":0.01187,"close":3.43}
{"ticker":"CECO","date":"2015-07-07","pret":0.01173,"close":3.36}
{"ticker":"CECO","date":"2015-07-08","pret":-0.03864,"close":3.21}
{"ticker":"CECO","date":"2015-07-09","pret":-0.01835,"close":3.24}
{"ticker":"CECO","date":"2015-07-10","pret":0.00615,"close":3.31}
{"ticker":"CECO","date":"2015-07-13","pret":0.01824,"close":3.34}
{"ticker":"CECO","date":"2015-07-14","pret":0.00301,"close":3.35}
{"ticker":"CECO","date":"2015-07-15","pret":0.00897,"close":3.31}
{"ticker":"CECO","date":"2015-07-16","pret":-0.01499,"close":3.46}
{"ticker":"CECO","date":"2015-07-17","pret":0.05008,"close":3.43}
{"ticker":"CECO","date":"2015-07-20","pret":-0.02032,"close":3.41}
{"ticker":"CECO","date":"2015-07-21","pret":-0.00588,"close":3.52}
{"ticker":"CECO","date":"2015-07-22","pret":0.03193,"close":3.54}
{"ticker":"CECO","date":"2015-07-23","pret":0.01418,"close":3.36}
{"ticker":"CECO","date":"2015-07-24","pret":-0.06098,"close":3.33}
{"ticker":"CECO","date":"2015-07-27","pret":-0.01508,"close":3.2}
{"ticker":"CECO","date":"2015-07-28","pret":-0.03087,"close":3.19}
{"ticker":"CECO","date":"2015-07-29","pret":0.00625,"close":3.27}
{"ticker":"CECO","date":"2015-07-30","pret":0.0093,"close":3.16}
{"ticker":"CECO","date":"2015-07-31","pret":-0.025,"close":3.18}
{"ticker":"CECO","date":"2015-08-03","pret":0.00631,"close":3.13}
{"ticker":"CECO","date":"2015-08-04","pret":-0.01585,"close":3.2}
{"ticker":"CECO","date":"2015-08-05","pret":0.03454,"close":3.24}
{"ticker":"CECO","date":"2015-08-06","pret":0,"close":3.25}
{"ticker":"CECO","date":"2015-08-07","pret":-0.09377,"close":4.2}
{"ticker":"CECO","date":"2015-08-10","pret":0.36511,"close":4.13}
{"ticker":"CECO","date":"2015-08-11","pret":-0.03107,"close":4.12}
{"ticker":"CECO","date":"2015-08-12","pret":0,"close":4.15}
{"ticker":"CECO","date":"2015-08-13","pret":0.0381,"close":4.02}
{"ticker":"CECO","date":"2015-08-14","pret":-0.06019,"close":3.99}
{"ticker":"CECO","date":"2015-08-17","pret":-0.02005,"close":3.96}
{"ticker":"CECO","date":"2015-08-18","pret":-0.00254,"close":3.75}
{"ticker":"CECO","date":"2015-08-19","pret":-0.05477,"close":3.61}
{"ticker":"CECO","date":"2015-08-20","pret":-0.0327,"close":3.61}
{"ticker":"CECO","date":"2015-08-21","pret":-0.03094,"close":3.63}
{"ticker":"CECO","date":"2015-08-24","pret":-0.00861,"close":3.53}
{"ticker":"CECO","date":"2015-08-25","pret":-0.01159,"close":3.4}
{"ticker":"CECO","date":"2015-08-26","pret":0.00581,"close":3.49}
{"ticker":"CECO","date":"2015-08-27","pret":0.01439,"close":3.51}
{"ticker":"CECO","date":"2015-08-28","pret":-0.00286,"close":3.78}
{"ticker":"CECO","date":"2015-08-31","pret":0.07185,"close":3.71}
{"ticker":"CECO","date":"2015-09-01","pret":-0.02703,"close":3.61}
{"ticker":"CECO","date":"2015-09-02","pret":0,"close":3.59}
{"ticker":"CECO","date":"2015-09-03","pret":-0.01102,"close":3.6}
{"ticker":"CECO","date":"2015-09-04","pret":-0.01114,"close":3.59}
{"ticker":"CECO","date":"2015-09-08","pret":0.02216,"close":3.97}
{"ticker":"CECO","date":"2015-09-09","pret":0.09157,"close":3.97}
{"ticker":"CECO","date":"2015-09-10","pret":-0.00501,"close":3.99}
{"ticker":"CECO","date":"2015-09-11","pret":-0.00504,"close":3.99}
{"ticker":"CECO","date":"2015-09-14","pret":0.01005,"close":3.89}
{"ticker":"CECO","date":"2015-09-15","pret":-0.02276,"close":3.91}
{"ticker":"CECO","date":"2015-09-16","pret":0,"close":4.04}
{"ticker":"CECO","date":"2015-09-17","pret":0.03765,"close":4.01}
{"ticker":"CECO","date":"2015-09-18","pret":-0.0099,"close":4.2}
{"ticker":"CECO","date":"2015-09-21","pret":0.05092,"close":4.28}
{"ticker":"CECO","date":"2015-09-22","pret":0.00472,"close":4.14}
{"ticker":"CECO","date":"2015-09-23","pret":-0.01661,"close":3.93}
{"ticker":"CECO","date":"2015-09-24","pret":-0.06167,"close":4.01}
{"ticker":"CECO","date":"2015-09-25","pret":0.03008,"close":3.95}
{"ticker":"CECO","date":"2015-09-28","pret":-0.02247,"close":3.93}
{"ticker":"CECO","date":"2015-09-29","pret":0,"close":3.84}
{"ticker":"CECO","date":"2015-09-30","pret":-0.02041,"close":3.76}
{"ticker":"CECO","date":"2015-10-01","pret":-0.03675,"close":3.7}
{"ticker":"CECO","date":"2015-10-02","pret":-0.01617,"close":3.78}
{"ticker":"CECO","date":"2015-10-05","pret":0.03209,"close":3.97}
{"ticker":"CECO","date":"2015-10-06","pret":0.03618,"close":3.93}
{"ticker":"CECO","date":"2015-10-07","pret":-0.00254,"close":3.92}
{"ticker":"CECO","date":"2015-10-08","pret":-0.01023,"close":4.11}
{"ticker":"CECO","date":"2015-10-09","pret":0.05744,"close":4.14}
{"ticker":"CECO","date":"2015-10-12","pret":0.00966,"close":4.07}
{"ticker":"CECO","date":"2015-10-13","pret":-0.04172,"close":4.06}
{"ticker":"CECO","date":"2015-10-14","pret":0.01245,"close":4}
{"ticker":"CECO","date":"2015-10-15","pret":-0.00745,"close":4.16}
{"ticker":"CECO","date":"2015-10-16","pret":0.04152,"close":4.02}
{"ticker":"CECO","date":"2015-10-19","pret":-0.03903,"close":4}
{"ticker":"CECO","date":"2015-10-20","pret":-0.00249,"close":4.23}
{"ticker":"CECO","date":"2015-10-21","pret":0.05341,"close":3.99}
{"ticker":"CECO","date":"2015-10-22","pret":-0.05092,"close":3.98}
{"ticker":"CECO","date":"2015-10-23","pret":-0.00749,"close":3.94}
{"ticker":"CECO","date":"2015-10-26","pret":-0.01261,"close":3.73}
{"ticker":"CECO","date":"2015-10-27","pret":-0.05477,"close":3.57}
{"ticker":"CECO","date":"2015-10-28","pret":-0.0327,"close":3.85}
{"ticker":"CECO","date":"2015-10-29","pret":0.05129,"close":3.62}
{"ticker":"CECO","date":"2015-10-30","pret":-0.04302,"close":3.61}
{"ticker":"CECO","date":"2015-11-02","pret":-0.00828,"close":3.84}
{"ticker":"CECO","date":"2015-11-03","pret":0.05654,"close":3.89}
{"ticker":"CECO","date":"2015-11-04","pret":0.25712,"close":3.92}
{"ticker":"CECO","date":"2015-11-05","pret":-0.22873,"close":4.2}
{"ticker":"CECO","date":"2015-11-06","pret":0.06882,"close":4.07}
{"ticker":"CECO","date":"2015-11-09","pret":-0.02892,"close":3.98}
{"ticker":"CECO","date":"2015-11-10","pret":-0.02475,"close":4.05}
{"ticker":"CECO","date":"2015-11-11","pret":0.01493,"close":3.98}
{"ticker":"CECO","date":"2015-11-12","pret":-0.03262,"close":3.97}
{"ticker":"CECO","date":"2015-11-13","pret":0.00255,"close":3.99}
{"ticker":"CECO","date":"2015-11-16","pret":0.01013,"close":4}
{"ticker":"CECO","date":"2015-11-17","pret":0.00252,"close":3.92}
{"ticker":"CECO","date":"2015-11-18","pret":-0.01519,"close":3.79}
{"ticker":"CECO","date":"2015-11-19","pret":-0.03373,"close":3.76}
{"ticker":"CECO","date":"2015-11-20","pret":0,"close":3.76}
{"ticker":"CECO","date":"2015-11-23","pret":-0.01061,"close":4.14}
{"ticker":"CECO","date":"2015-11-24","pret":0.0941,"close":3.95}
{"ticker":"CECO","date":"2015-11-25","pret":-0.04214,"close":3.99}
{"ticker":"CECO","date":"2015-11-26"}
{"ticker":"CECO","date":"2015-11-27","pret":0.00505,"close":3.95}
{"ticker":"CECO","date":"2015-11-30","pret":-0.00505,"close":4.22}
{"ticker":"CECO","date":"2015-12-01","pret":0.07555,"close":4.05}
{"ticker":"CECO","date":"2015-12-02","pret":-0.05055,"close":4.04}
{"ticker":"CECO","date":"2015-12-03","pret":0.00247,"close":3.92}
{"ticker":"CECO","date":"2015-12-04","pret":-0.03509,"close":3.92}
{"ticker":"CECO","date":"2015-12-07","pret":-0.01026,"close":3.75}
{"ticker":"CECO","date":"2015-12-08","pret":-0.04211,"close":3.7}
{"ticker":"CECO","date":"2015-12-09","pret":-0.00539,"close":3.6}
{"ticker":"CECO","date":"2015-12-10","pret":-0.0274,"close":3.66}
{"ticker":"CECO","date":"2015-12-11","pret":-0.00837,"close":3.55}
{"ticker":"CECO","date":"2015-12-14","pret":-0.00844,"close":3.6}
{"ticker":"CECO","date":"2015-12-15","pret":0.02235,"close":3.5}
{"ticker":"CECO","date":"2015-12-16","pret":-0.02518,"close":3.6}
{"ticker":"CECO","date":"2015-12-17"}
{"ticker":"CECO","date":"2015-12-18","pret":0.01127,"close":3.42}
{"ticker":"CECO","date":"2015-12-21","pret":-0.04292,"close":3.45}
{"ticker":"CECO","date":"2015-12-22","pret":0.00873,"close":3.67}
{"ticker":"CECO","date":"2015-12-23","pret":0.06996,"close":3.76}
{"ticker":"CECO","date":"2015-12-24","pret":0.02139,"close":3.83}
{"ticker":"CECO","date":"2015-12-28","pret":0.0079,"close":3.71}
{"ticker":"CECO","date":"2015-12-29","pret":-0.02391,"close":3.77}
{"ticker":"CECO","date":"2015-12-30","pret":0.00803,"close":3.74}
{"ticker":"CECO","date":"2015-12-31","pret":-0.01072,"close":3.63}
{"ticker":"CECO","date":"2016-01-04","pret":-0.04127,"close":3.26}
{"ticker":"CECO","date":"2016-01-05","pret":-0.08803,"close":3.14}
{"ticker":"CELG","date":"2015-01-02","pret":-0.01416,"close":113.52}
{"ticker":"CELG","date":"2015-01-05","pret":0.00195,"close":111.93}
{"ticker":"CELG","date":"2015-01-06","pret":-0.00541,"close":110.51}
{"ticker":"CELG","date":"2015-01-07","pret":-0.00866,"close":114.55}
{"ticker":"CELG","date":"2015-01-08","pret":0.04514,"close":115.05}
{"ticker":"CELG","date":"2015-01-09","pret":-0.01198,"close":113.67}
{"ticker":"CELG","date":"2015-01-12","pret":-0.00182,"close":117}
{"ticker":"CELG","date":"2015-01-13","pret":0.02979,"close":119.98}
{"ticker":"CELG","date":"2015-01-14","pret":-0.00253,"close":121.1}
{"ticker":"CELG","date":"2015-01-15","pret":0.03261,"close":118.27}
{"ticker":"CELG","date":"2015-01-16","pret":-0.02949,"close":121.81}
{"ticker":"CELG","date":"2015-01-20","pret":0.03422,"close":123.25}
{"ticker":"CELG","date":"2015-01-21","pret":-0.0081,"close":122.22}
{"ticker":"CELG","date":"2015-01-22","pret":0.00728,"close":123.71}
{"ticker":"CELG","date":"2015-01-23","pret":0.01095,"close":123.89}
{"ticker":"CELG","date":"2015-01-26","pret":-0.00364,"close":124.12}
{"ticker":"CELG","date":"2015-01-27","pret":-0.00438,"close":122.36}
{"ticker":"CELG","date":"2015-01-28","pret":-0.00391,"close":118.97}
{"ticker":"CELG","date":"2015-01-29","pret":-0.02437,"close":120.87}
{"ticker":"CELG","date":"2015-01-30","pret":-0.00075,"close":119.16}
{"ticker":"CELG","date":"2015-02-02","pret":0.00067,"close":118.57}
{"ticker":"CELG","date":"2015-02-03","pret":0.00058,"close":117.6}
{"ticker":"CELG","date":"2015-02-04","pret":-0.03392,"close":116.57}
{"ticker":"CELG","date":"2015-02-05","pret":0.01203,"close":120.02}
{"ticker":"CELG","date":"2015-02-06","pret":0.02522,"close":118.75}
{"ticker":"CELG","date":"2015-02-09","pret":-0.01325,"close":118.12}
{"ticker":"CELG","date":"2015-02-10","pret":0.0048,"close":120.16}
{"ticker":"CELG","date":"2015-02-11","pret":0.0067,"close":118.38}
{"ticker":"CELG","date":"2015-02-12","pret":-0.00527,"close":115.72}
{"ticker":"CELG","date":"2015-02-13","pret":-0.02446,"close":115.88}
{"ticker":"CELG","date":"2015-02-17","pret":-0.00483,"close":116.32}
{"ticker":"CELG","date":"2015-02-18","pret":0.00877,"close":118.41}
{"ticker":"CELG","date":"2015-02-19","pret":0.01319,"close":120.21}
{"ticker":"CELG","date":"2015-02-20","pret":0.02487,"close":123.43}
{"ticker":"CELG","date":"2015-02-23","pret":0.02193,"close":123.82}
{"ticker":"CELG","date":"2015-02-24","pret":0.00137,"close":123.18}
{"ticker":"CELG","date":"2015-02-25","pret":-0.00573,"close":123.1}
{"ticker":"CELG","date":"2015-02-26","pret":-0.00146,"close":123.35}
{"ticker":"CELG","date":"2015-02-27","pret":-0.00382,"close":121.53}
{"ticker":"CELG","date":"2015-03-02","pret":-0.00179,"close":120.31}
{"ticker":"CELG","date":"2015-03-03","pret":-0.02135,"close":118.47}
{"ticker":"CELG","date":"2015-03-04","pret":-0.02182,"close":119.57}
{"ticker":"CELG","date":"2015-03-05","pret":0.02581,"close":120.71}
{"ticker":"CELG","date":"2015-03-06","pret":-0.00374,"close":118.03}
{"ticker":"CELG","date":"2015-03-09","pret":-0.01604,"close":118.41}
{"ticker":"CELG","date":"2015-03-10","pret":-0.00526,"close":118.33}
{"ticker":"CELG","date":"2015-03-11","pret":0.01277,"close":117.58}
{"ticker":"CELG","date":"2015-03-12","pret":-0.007,"close":118.82}
{"ticker":"CELG","date":"2015-03-13","pret":0.00093,"close":117.73}
{"ticker":"CELG","date":"2015-03-16","pret":0.0043,"close":120.84}
{"ticker":"CELG","date":"2015-03-17","pret":0.01047,"close":121.03}
{"ticker":"CELG","date":"2015-03-18","pret":0.00929,"close":122.68}
{"ticker":"CELG","date":"2015-03-19","pret":0.02147,"close":125.33}
{"ticker":"CELG","date":"2015-03-20","pret":0.03188,"close":128.5}
{"ticker":"CELG","date":"2015-03-23","pret":-0.0107,"close":122.94}
{"ticker":"CELG","date":"2015-03-24","pret":-0.02579,"close":122.15}
{"ticker":"CELG","date":"2015-03-25","pret":-0.00897,"close":116.99}
{"ticker":"CELG","date":"2015-03-26","pret":-0.05772,"close":117.66}
{"ticker":"CELG","date":"2015-03-27","pret":0.02425,"close":118.68}
{"ticker":"CELG","date":"2015-03-30","pret":0.01287,"close":120.02}
{"ticker":"CELG","date":"2015-03-31","pret":-0.00637,"close":115.28}
{"ticker":"CELG","date":"2015-04-01","pret":-0.03423,"close":114.57}
{"ticker":"CELG","date":"2015-04-02","pret":0.00104,"close":114.31}
{"ticker":"CELG","date":"2015-04-06","pret":-0.0119,"close":112.97}
{"ticker":"CELG","date":"2015-04-07","pret":-0.00485,"close":112.72}
{"ticker":"CELG","date":"2015-04-08","pret":-0.00035,"close":115.15}
{"ticker":"CELG","date":"2015-04-09","pret":0.02031,"close":115.58}
{"ticker":"CELG","date":"2015-04-10","pret":0.00614,"close":117.07}
{"ticker":"CELG","date":"2015-04-13","pret":0.00781,"close":116.44}
{"ticker":"CELG","date":"2015-04-14","pret":-0.00403,"close":115.78}
{"ticker":"CELG","date":"2015-04-15","pret":-0.00508,"close":118.23}
{"ticker":"CELG","date":"2015-04-16","pret":0.01447,"close":116.36}
{"ticker":"CELG","date":"2015-04-17","pret":-0.02244,"close":113.47}
{"ticker":"CELG","date":"2015-04-20","pret":-0.00532,"close":114.75}
{"ticker":"CELG","date":"2015-04-21","pret":0.00801,"close":114.82}
{"ticker":"CELG","date":"2015-04-22","pret":0.00242,"close":115.54}
{"ticker":"CELG","date":"2015-04-23","pret":-0.0052,"close":116.09}
{"ticker":"CELG","date":"2015-04-24","pret":0.00814,"close":118.71}
{"ticker":"CELG","date":"2015-04-27","pret":0.02773,"close":114.72}
{"ticker":"CELG","date":"2015-04-28","pret":-0.03578,"close":113.52}
{"ticker":"CELG","date":"2015-04-29","pret":-0.01816,"close":113.2}
{"ticker":"CELG","date":"2015-04-30","pret":-0.03093,"close":108.06}
{"ticker":"CELG","date":"2015-05-01","pret":-0.01324,"close":110.55}
{"ticker":"CELG","date":"2015-05-04","pret":0.02756,"close":109.9}
{"ticker":"CELG","date":"2015-05-05","pret":-0.01551,"close":107.54}
{"ticker":"CELG","date":"2015-05-06","pret":-0.00808,"close":108.65}
{"ticker":"CELG","date":"2015-05-07","pret":0.01009,"close":112.01}
{"ticker":"CELG","date":"2015-05-08","pret":0.03646,"close":113.21}
{"ticker":"CELG","date":"2015-05-11","pret":0.00237,"close":113.4}
{"ticker":"CELG","date":"2015-05-12","pret":-0.01468,"close":113.58}
{"ticker":"CELG","date":"2015-05-13","pret":0.01626,"close":113.4}
{"ticker":"CELG","date":"2015-05-14","pret":0.00131,"close":115.08}
{"ticker":"CELG","date":"2015-05-15","pret":0.00819,"close":115.53}
{"ticker":"CELG","date":"2015-05-18","pret":-0.00383,"close":116.37}
{"ticker":"CELG","date":"2015-05-19","pret":0.0141,"close":116.85}
{"ticker":"CELG","date":"2015-05-20","pret":0.00548,"close":116.86}
{"ticker":"CELG","date":"2015-05-21","pret":-0.0054,"close":116.2}
{"ticker":"CELG","date":"2015-05-22","pret":-0.00776,"close":116.09}
{"ticker":"CELG","date":"2015-05-26","pret":0.00052,"close":114.46}
{"ticker":"CELG","date":"2015-05-27","pret":-0.00791,"close":116.02}
{"ticker":"CELG","date":"2015-05-28","pret":0.01033,"close":114.93}
{"ticker":"CELG","date":"2015-05-29","pret":-0.00841,"close":114.44}
{"ticker":"CELG","date":"2015-06-01","pret":0.00122,"close":114.45}
{"ticker":"CELG","date":"2015-06-02","pret":-0.01005,"close":113.88}
{"ticker":"CELG","date":"2015-06-03","pret":0.00132,"close":112.68}
{"ticker":"CELG","date":"2015-06-04","pret":-0.01565,"close":110.92}
{"ticker":"CELG","date":"2015-06-05","pret":-0.01183,"close":110.72}
{"ticker":"CELG","date":"2015-06-08","pret":0.00081,"close":110.81}
{"ticker":"CELG","date":"2015-06-09","pret":-0.00696,"close":110.72}
{"ticker":"CELG","date":"2015-06-10","pret":0.00462,"close":112.06}
{"ticker":"CELG","date":"2015-06-11","pret":0.01443,"close":112.97}
{"ticker":"CELG","date":"2015-06-12","pret":-0.00036,"close":111.32}
{"ticker":"CELG","date":"2015-06-15","pret":-0.01706,"close":111}
{"ticker":"CELG","date":"2015-06-16","pret":0.0056,"close":111.11}
{"ticker":"CELG","date":"2015-06-17","pret":0.01413,"close":112.16}
{"ticker":"CELG","date":"2015-06-18","pret":-0.00142,"close":116.92}
{"ticker":"CELG","date":"2015-06-19","pret":0.04128,"close":117.22}
{"ticker":"CELG","date":"2015-06-22","pret":0.01103,"close":119.53}
{"ticker":"CELG","date":"2015-06-23","pret":0.00832,"close":120.34}
{"ticker":"CELG","date":"2015-06-24","pret":0.00484,"close":119.1}
{"ticker":"CELG","date":"2015-06-25","pret":-0.00225,"close":118.81}
{"ticker":"CELG","date":"2015-06-26","pret":-0.0067,"close":117.92}
{"ticker":"CELG","date":"2015-06-29","pret":-0.0245,"close":114.91}
{"ticker":"CELG","date":"2015-06-30","pret":-0.00709,"close":115.74}
{"ticker":"CELG","date":"2015-07-01","pret":0.01498,"close":118.22}
{"ticker":"CELG","date":"2015-07-02","pret":0.0129,"close":119.52}
{"ticker":"CELG","date":"2015-07-06","pret":-0.00118,"close":118.82}
{"ticker":"CELG","date":"2015-07-07","pret":0.01058,"close":119.28}
{"ticker":"CELG","date":"2015-07-08","pret":-0.00873,"close":115.91}
{"ticker":"CELG","date":"2015-07-09","pret":-0.01008,"close":116.87}
{"ticker":"CELG","date":"2015-07-10","pret":0.00628,"close":118.84}
{"ticker":"CELG","date":"2015-07-13","pret":0.0152,"close":120.89}
{"ticker":"CELG","date":"2015-07-14","pret":0.01086,"close":122.85}
{"ticker":"CELG","date":"2015-07-15","pret":0.08884,"close":131.39}
{"ticker":"CELG","date":"2015-07-16","pret":-0.00363,"close":134.72}
{"ticker":"CELG","date":"2015-07-17","pret":0.01734,"close":134.52}
{"ticker":"CELG","date":"2015-07-20","pret":0.0046,"close":135.23}
{"ticker":"CELG","date":"2015-07-21","pret":0.00141,"close":136.24}
{"ticker":"CELG","date":"2015-07-22","pret":0.00214,"close":138.26}
{"ticker":"CELG","date":"2015-07-23","pret":0.01654,"close":139.01}
{"ticker":"CELG","date":"2015-07-24","pret":-0.02566,"close":134.9}
{"ticker":"CELG","date":"2015-07-27","pret":-0.0062,"close":132.56}
{"ticker":"CELG","date":"2015-07-28","pret":0.00411,"close":135.42}
{"ticker":"CELG","date":"2015-07-29","pret":0.01724,"close":132.14}
{"ticker":"CELG","date":"2015-07-30","pret":-0.02993,"close":131.88}
{"ticker":"CELG","date":"2015-07-31","pret":0.00392,"close":131.25}
{"ticker":"CELG","date":"2015-08-03","pret":-0.0074,"close":131.47}
{"ticker":"CELG","date":"2015-08-04","pret":-0.00159,"close":131.08}
{"ticker":"CELG","date":"2015-08-05","pret":0.00644,"close":132.72}
{"ticker":"CELG","date":"2015-08-06","pret":0.00384,"close":128.05}
{"ticker":"CELG","date":"2015-08-07","pret":-0.0384,"close":128.6}
{"ticker":"CELG","date":"2015-08-10","pret":0.01443,"close":131.23}
{"ticker":"CELG","date":"2015-08-11","pret":0.00453,"close":130.66}
{"ticker":"CELG","date":"2015-08-12","pret":-0.00546,"close":131.03}
{"ticker":"CELG","date":"2015-08-13","pret":0.01317,"close":130.3}
{"ticker":"CELG","date":"2015-08-14","pret":-0.0144,"close":129.24}
{"ticker":"CELG","date":"2015-08-17","pret":-0.00751,"close":131.21}
{"ticker":"CELG","date":"2015-08-18","pret":0.0223,"close":130.2}
{"ticker":"CELG","date":"2015-08-19","pret":-0.01564,"close":129.06}
{"ticker":"CELG","date":"2015-08-20","pret":-0.01588,"close":124.96}
{"ticker":"CELG","date":"2015-08-21","pret":-0.03685,"close":119.05}
{"ticker":"CELG","date":"2015-08-24","pret":-0.16356,"close":113.38}
{"ticker":"CELG","date":"2015-08-25","pret":0.12901,"close":112.7}
{"ticker":"CELG","date":"2015-08-26","pret":-0.0182,"close":119.23}
{"ticker":"CELG","date":"2015-08-27","pret":0.03765,"close":123.04}
{"ticker":"CELG","date":"2015-08-28","pret":0.01159,"close":124.04}
{"ticker":"CELG","date":"2015-08-31","pret":0.00383,"close":118.08}
{"ticker":"CELG","date":"2015-09-01","pret":-0.06934,"close":115.46}
{"ticker":"CELG","date":"2015-09-02","pret":0.02286,"close":119.58}
{"ticker":"CELG","date":"2015-09-03","pret":0.02368,"close":117.65}
{"ticker":"CELG","date":"2015-09-04","pret":-0.0356,"close":117.39}
{"ticker":"CELG","date":"2015-09-08","pret":0.03494,"close":123.02}
{"ticker":"CELG","date":"2015-09-09","pret":0.04082,"close":121.06}
{"ticker":"CELG","date":"2015-09-10","pret":-0.03525,"close":122.97}
{"ticker":"CELG","date":"2015-09-11","pret":0.01579,"close":123.97}
{"ticker":"CELG","date":"2015-09-14","pret":0.01128,"close":122.21}
{"ticker":"CELG","date":"2015-09-15","pret":-0.01078,"close":124.35}
{"ticker":"CELG","date":"2015-09-16","pret":0.012,"close":123.78}
{"ticker":"CELG","date":"2015-09-17","pret":-0.00105,"close":125.73}
{"ticker":"CELG","date":"2015-09-18","pret":0.00234,"close":122.62}
{"ticker":"CELG","date":"2015-09-21","pret":-0.00816,"close":119.14}
{"ticker":"CELG","date":"2015-09-22","pret":-0.05143,"close":117.61}
{"ticker":"CELG","date":"2015-09-23","pret":0.00647,"close":117.04}
{"ticker":"CELG","date":"2015-09-24","pret":-0.00878,"close":113.88}
{"ticker":"CELG","date":"2015-09-25","pret":-0.00989,"close":108.39}
{"ticker":"CELG","date":"2015-09-28","pret":-0.07436,"close":104.79}
{"ticker":"CELG","date":"2015-09-29","pret":-0.02814,"close":105.34}
{"ticker":"CELG","date":"2015-09-30","pret":0.0313,"close":108.17}
{"ticker":"CELG","date":"2015-10-01","pret":0.02475,"close":112.86}
{"ticker":"CELG","date":"2015-10-02","pret":0.00163,"close":116.44}
{"ticker":"CELG","date":"2015-10-05","pret":0.06383,"close":116.62}
{"ticker":"CELG","date":"2015-10-06","pret":-0.01737,"close":112.19}
{"ticker":"CELG","date":"2015-10-07","pret":-0.02676,"close":116.98}
{"ticker":"CELG","date":"2015-10-08","pret":0.03098,"close":117.97}
{"ticker":"CELG","date":"2015-10-09","pret":0.01077,"close":117.38}
{"ticker":"CELG","date":"2015-10-12","pret":0.00796,"close":117.6}
{"ticker":"CELG","date":"2015-10-13","pret":-0.01684,"close":113.77}
{"ticker":"CELG","date":"2015-10-14","pret":-0.01634,"close":113.73}
{"ticker":"CELG","date":"2015-10-15","pret":-0.01299,"close":117.53}
{"ticker":"CELG","date":"2015-10-16","pret":0.04296,"close":117.88}
{"ticker":"CELG","date":"2015-10-19","pret":-0.00611,"close":119.41}
{"ticker":"CELG","date":"2015-10-20","pret":0.01571,"close":116.24}
{"ticker":"CELG","date":"2015-10-21","pret":-0.01172,"close":115.92}
{"ticker":"CELG","date":"2015-10-22","pret":-0.01203,"close":117.26}
{"ticker":"CELG","date":"2015-10-23","pret":0.01592,"close":120.08}
{"ticker":"CELG","date":"2015-10-26","pret":0.01609,"close":123.65}
{"ticker":"CELG","date":"2015-10-27","pret":0.02908,"close":125.79}
{"ticker":"CELG","date":"2015-10-28","pret":0.01618,"close":127.14}
{"ticker":"CELG","date":"2015-10-29","pret":0.01381,"close":124.93}
{"ticker":"CELG","date":"2015-10-30","pret":-0.02242,"close":122.71}
{"ticker":"CELG","date":"2015-11-02","pret":-0.00692,"close":127.2}
{"ticker":"CELG","date":"2015-11-03","pret":0.02596,"close":126.52}
{"ticker":"CELG","date":"2015-11-04","pret":-0.00457,"close":127.17}
{"ticker":"CELG","date":"2015-11-05","pret":-0.03308,"close":120.46}
{"ticker":"CELG","date":"2015-11-06","pret":-0.03294,"close":116.74}
{"ticker":"CELG","date":"2015-11-09","pret":-0.02287,"close":114.08}
{"ticker":"CELG","date":"2015-11-10","pret":-0.0133,"close":113.77}
{"ticker":"CELG","date":"2015-11-11","pret":-0.00193,"close":112.21}
{"ticker":"CELG","date":"2015-11-12","pret":-0.01867,"close":109.02}
{"ticker":"CELG","date":"2015-11-13","pret":-0.02688,"close":107.49}
{"ticker":"CELG","date":"2015-11-16","pret":-0.01237,"close":110.14}
{"ticker":"CELG","date":"2015-11-17","pret":0.02304,"close":111.11}
{"ticker":"CELG","date":"2015-11-18","pret":0.01056,"close":115.78}
{"ticker":"CELG","date":"2015-11-19","pret":0.04074,"close":114.15}
{"ticker":"CELG","date":"2015-11-20","pret":-0.00753,"close":113.51}
{"ticker":"CELG","date":"2015-11-23","pret":-0.00943,"close":113.6}
{"ticker":"CELG","date":"2015-11-24","pret":-0.00854,"close":112.67}
{"ticker":"CELG","date":"2015-11-25","pret":-0.00346,"close":112.35}
{"ticker":"CELG","date":"2015-11-26"}
{"ticker":"CELG","date":"2015-11-27","pret":-0.00018,"close":112.69}
{"ticker":"CELG","date":"2015-11-30","pret":0.00168,"close":109.45}
{"ticker":"CELG","date":"2015-12-01","pret":-0.02313,"close":110.56}
{"ticker":"CELG","date":"2015-12-02","pret":0.00208,"close":111.43}
{"ticker":"CELG","date":"2015-12-03","pret":0.01035,"close":106.55}
{"ticker":"CELG","date":"2015-12-04","pret":-0.03881,"close":110.36}
{"ticker":"CELG","date":"2015-12-07","pret":0.02664,"close":109.05}
{"ticker":"CELG","date":"2015-12-08","pret":-0.02302,"close":112.05}
{"ticker":"CELG","date":"2015-12-09","pret":0.02655,"close":110.94}
{"ticker":"CELG","date":"2015-12-10","pret":0.00478,"close":112.42}
{"ticker":"CELG","date":"2015-12-11","pret":-0.0065,"close":108.36}
{"ticker":"CELG","date":"2015-12-14","pret":-0.01037,"close":110.26}
{"ticker":"CELG","date":"2015-12-15","pret":0.01731,"close":113.14}
{"ticker":"CELG","date":"2015-12-16","pret":0.02424,"close":115.72}
{"ticker":"CELG","date":"2015-12-17"}
{"ticker":"CELG","date":"2015-12-18","pret":-0.02244,"close":110.14}
{"ticker":"CELG","date":"2015-12-21","pret":-0.00306,"close":110.84}
{"ticker":"CELG","date":"2015-12-22","pret":0.00171,"close":111.14}
{"ticker":"CELG","date":"2015-12-23","pret":0.07675,"close":122.07}
{"ticker":"CELG","date":"2015-12-24","pret":0.00837,"close":122.14}
{"ticker":"CELG","date":"2015-12-28","pret":-0.00579,"close":119.1}
{"ticker":"CELG","date":"2015-12-29","pret":-0.00691,"close":121.27}
{"ticker":"CELG","date":"2015-12-30","pret":0.01089,"close":120.68}
{"ticker":"CELG","date":"2015-12-31","pret":-0.00913,"close":119.76}
{"ticker":"CELG","date":"2016-01-04","pret":-0.02637,"close":117.62}
{"ticker":"CELG","date":"2016-01-05","pret":0.00802,"close":117.96}
{"ticker":"CEMP","date":"2015-01-02","pret":0,"close":22.89}
{"ticker":"CEMP","date":"2015-01-05","pret":0.11251,"close":24.55}
{"ticker":"CEMP","date":"2015-01-06","pret":-0.08174,"close":23.15}
{"ticker":"CEMP","date":"2015-01-07","pret":-0.03585,"close":25.74}
{"ticker":"CEMP","date":"2015-01-08","pret":0.06092,"close":24.88}
{"ticker":"CEMP","date":"2015-01-09","pret":-0.0028,"close":25.78}
{"ticker":"CEMP","date":"2015-01-12","pret":0.05113,"close":26.62}
{"ticker":"CEMP","date":"2015-01-13","pret":0.01997,"close":26.65}
{"ticker":"CEMP","date":"2015-01-14","pret":-0.03068,"close":26.68}
{"ticker":"CEMP","date":"2015-01-15","pret":0.03774,"close":24.77}
{"ticker":"CEMP","date":"2015-01-16","pret":-0.08419,"close":26.46}
{"ticker":"CEMP","date":"2015-01-20","pret":0.07712,"close":25.94}
{"ticker":"CEMP","date":"2015-01-21","pret":-0.03183,"close":25.72}
{"ticker":"CEMP","date":"2015-01-22","pret":-0.00657,"close":26.29}
{"ticker":"CEMP","date":"2015-01-23","pret":0.01881,"close":25.49}
{"ticker":"CEMP","date":"2015-01-26","pret":-0.02464,"close":25.78}
{"ticker":"CEMP","date":"2015-01-27","pret":-0.01176,"close":26.31}
{"ticker":"CEMP","date":"2015-01-28","pret":0.04134,"close":26.92}
{"ticker":"CEMP","date":"2015-01-29","pret":0.01838,"close":27.97}
{"ticker":"CEMP","date":"2015-01-30","pret":0.03362,"close":27.74}
{"ticker":"CEMP","date":"2015-02-02","pret":-0.00072,"close":26.39}
{"ticker":"CEMP","date":"2015-02-03","pret":-0.05165,"close":26.29}
{"ticker":"CEMP","date":"2015-02-04","pret":-0.03506,"close":25.35}
{"ticker":"CEMP","date":"2015-02-05","pret":-0.00432,"close":26.64}
{"ticker":"CEMP","date":"2015-02-06","pret":0.04731,"close":26.5}
{"ticker":"CEMP","date":"2015-02-09","pret":0.01417,"close":25.57}
{"ticker":"CEMP","date":"2015-02-10","pret":-0.02855,"close":26.36}
{"ticker":"CEMP","date":"2015-02-11","pret":0.00873,"close":26.35}
{"ticker":"CEMP","date":"2015-02-12","pret":-0.00038,"close":26.43}
{"ticker":"CEMP","date":"2015-02-13","pret":0.00903,"close":27.68}
{"ticker":"CEMP","date":"2015-02-17","pret":0.04145,"close":28.28}
{"ticker":"CEMP","date":"2015-02-18","pret":0.01675,"close":28.31}
{"ticker":"CEMP","date":"2015-02-19","pret":0.01229,"close":29.19}
{"ticker":"CEMP","date":"2015-02-20","pret":0.02004,"close":29.61}
{"ticker":"CEMP","date":"2015-02-23","pret":0.026,"close":30.7}
{"ticker":"CEMP","date":"2015-02-24","pret":0.02794,"close":30.83}
{"ticker":"CEMP","date":"2015-02-25","pret":-0.01141,"close":30.41}
{"ticker":"CEMP","date":"2015-02-26","pret":0.00979,"close":32.05}
{"ticker":"CEMP","date":"2015-02-27","pret":0.06108,"close":33.12}
{"ticker":"CEMP","date":"2015-03-02","pret":0.01516,"close":32.16}
{"ticker":"CEMP","date":"2015-03-03","pret":-0.04555,"close":31.96}
{"ticker":"CEMP","date":"2015-03-04","pret":-0.00473,"close":32.67}
{"ticker":"CEMP","date":"2015-03-05","pret":0.03726,"close":33.44}
{"ticker":"CEMP","date":"2015-03-06","pret":0.02051,"close":33.47}
{"ticker":"CEMP","date":"2015-03-09","pret":-0.0012,"close":34.56}
{"ticker":"CEMP","date":"2015-03-10","pret":0.02159,"close":35.37}
{"ticker":"CEMP","date":"2015-03-11","pret":0.03507,"close":34.76}
{"ticker":"CEMP","date":"2015-03-12","pret":-0.01394,"close":36.28}
{"ticker":"CEMP","date":"2015-03-13","pret":0.03767,"close":38.71}
{"ticker":"CEMP","date":"2015-03-16","pret":0.08814,"close":39.86}
{"ticker":"CEMP","date":"2015-03-17","pret":0.00529,"close":40.72}
{"ticker":"CEMP","date":"2015-03-18","pret":0.01818,"close":40.47}
{"ticker":"CEMP","date":"2015-03-19","pret":0.00148,"close":40.92}
{"ticker":"CEMP","date":"2015-03-20","pret":0.01467,"close":39.77}
{"ticker":"CEMP","date":"2015-03-23","pret":-0.07196,"close":36.59}
{"ticker":"CEMP","date":"2015-03-24","pret":-0.04291,"close":36.45}
{"ticker":"CEMP","date":"2015-03-25","pret":-0.00793,"close":31.49}
{"ticker":"CEMP","date":"2015-03-26","pret":-0.1757,"close":30.99}
{"ticker":"CEMP","date":"2015-03-27","pret":0.01719,"close":32}
{"ticker":"CEMP","date":"2015-03-30","pret":0.04497,"close":34.93}
{"ticker":"CEMP","date":"2015-03-31","pret":0.0591,"close":34.31}
{"ticker":"CEMP","date":"2015-04-01","pret":-0.00844,"close":34.88}
{"ticker":"CEMP","date":"2015-04-02","pret":0.0194,"close":34.41}
{"ticker":"CEMP","date":"2015-04-06","pret":-0.02438,"close":34.12}
{"ticker":"CEMP","date":"2015-04-07","pret":-0.00353,"close":33.43}
{"ticker":"CEMP","date":"2015-04-08","pret":-0.01037,"close":36.43}
{"ticker":"CEMP","date":"2015-04-09","pret":0.08368,"close":35.79}
{"ticker":"CEMP","date":"2015-04-10","pret":-0.01853,"close":35.92}
{"ticker":"CEMP","date":"2015-04-13","pret":0.00473,"close":37.28}
{"ticker":"CEMP","date":"2015-04-14","pret":0.03547,"close":37.68}
{"ticker":"CEMP","date":"2015-04-15","pret":0.01332,"close":38.13}
{"ticker":"CEMP","date":"2015-04-16","pret":0.00528,"close":38.18}
{"ticker":"CEMP","date":"2015-04-17","pret":-0.00264,"close":37.09}
{"ticker":"CEMP","date":"2015-04-20","pret":-0.00821,"close":38.19}
{"ticker":"CEMP","date":"2015-04-21","pret":0.01741,"close":38.86}
{"ticker":"CEMP","date":"2015-04-22","pret":0.01428,"close":38.71}
{"ticker":"CEMP","date":"2015-04-23","pret":-0.00543,"close":38.79}
{"ticker":"CEMP","date":"2015-04-24","pret":0.00181,"close":39.02}
{"ticker":"CEMP","date":"2015-04-27","pret":0.0126,"close":35.71}
{"ticker":"CEMP","date":"2015-04-28","pret":-0.08834,"close":33.92}
{"ticker":"CEMP","date":"2015-04-29","pret":-0.05683,"close":33.76}
{"ticker":"CEMP","date":"2015-04-30","pret":-0.01758,"close":31.49}
{"ticker":"CEMP","date":"2015-05-01","pret":-0.03487,"close":32.7}
{"ticker":"CEMP","date":"2015-05-04","pret":0.02763,"close":34.12}
{"ticker":"CEMP","date":"2015-05-05","pret":0.02983,"close":31.68}
{"ticker":"CEMP","date":"2015-05-06","pret":-0.0637,"close":32.46}
{"ticker":"CEMP","date":"2015-05-07","pret":0.00997,"close":32.74}
{"ticker":"CEMP","date":"2015-05-08","pret":0.01691,"close":34.01}
{"ticker":"CEMP","date":"2015-05-11","pret":0.03945,"close":34.12}
{"ticker":"CEMP","date":"2015-05-12","pret":-0.02043,"close":34.73}
{"ticker":"CEMP","date":"2015-05-13","pret":0.03815,"close":34.31}
{"ticker":"CEMP","date":"2015-05-14","pret":-0.00491,"close":34.97}
{"ticker":"CEMP","date":"2015-05-15","pret":0.01236,"close":34.14}
{"ticker":"CEMP","date":"2015-05-18","pret":-0.03342,"close":34.89}
{"ticker":"CEMP","date":"2015-05-19","pret":0.0337,"close":34.49}
{"ticker":"CEMP","date":"2015-05-20","pret":-0.01497,"close":36.16}
{"ticker":"CEMP","date":"2015-05-21","pret":0.04896,"close":36.65}
{"ticker":"CEMP","date":"2015-05-22","pret":0.01616,"close":35.98}
{"ticker":"CEMP","date":"2015-05-26","pret":-0.03091,"close":35.67}
{"ticker":"CEMP","date":"2015-05-27","pret":0.00252,"close":36.56}
{"ticker":"CEMP","date":"2015-05-28","pret":0.02184,"close":36.3}
{"ticker":"CEMP","date":"2015-05-29","pret":-0.00824,"close":36.71}
{"ticker":"CEMP","date":"2015-06-01","pret":0.01966,"close":36.74}
{"ticker":"CEMP","date":"2015-06-02","pret":-0.01006,"close":37.33}
{"ticker":"CEMP","date":"2015-06-03","pret":0.01948,"close":37.69}
{"ticker":"CEMP","date":"2015-06-04","pret":0.00321,"close":36.51}
{"ticker":"CEMP","date":"2015-06-05","pret":-0.03174,"close":36.21}
{"ticker":"CEMP","date":"2015-06-08","pret":-0.00803,"close":35.81}
{"ticker":"CEMP","date":"2015-06-09","pret":-0.00473,"close":34.88}
{"ticker":"CEMP","date":"2015-06-10","pret":-0.02402,"close":34.18}
{"ticker":"CEMP","date":"2015-06-11","pret":-0.01643,"close":34.92}
{"ticker":"CEMP","date":"2015-06-12","pret":0.00782,"close":33.36}
{"ticker":"CEMP","date":"2015-06-15","pret":-0.04846,"close":33.31}
{"ticker":"CEMP","date":"2015-06-16","pret":0.00363,"close":32.49}
{"ticker":"CEMP","date":"2015-06-17","pret":-0.01336,"close":32.88}
{"ticker":"CEMP","date":"2015-06-18","pret":0.01004,"close":35.3}
{"ticker":"CEMP","date":"2015-06-19","pret":0.06645,"close":34.82}
{"ticker":"CEMP","date":"2015-06-22","pret":-0.00312,"close":36.45}
{"ticker":"CEMP","date":"2015-06-23","pret":0.05956,"close":38.52}
{"ticker":"CEMP","date":"2015-06-24","pret":0.03213,"close":35.43}
{"ticker":"CEMP","date":"2015-06-25","pret":-0.07674,"close":35.08}
{"ticker":"CEMP","date":"2015-06-26","pret":-0.01608,"close":33.89}
{"ticker":"CEMP","date":"2015-06-29","pret":-0.05525,"close":31.96}
{"ticker":"CEMP","date":"2015-06-30","pret":-0.02034,"close":34.36}
{"ticker":"CEMP","date":"2015-07-01","pret":0.06588,"close":33.8}
{"ticker":"CEMP","date":"2015-07-02","pret":-0.0253,"close":33.39}
{"ticker":"CEMP","date":"2015-07-06","pret":-0.05354,"close":34.03}
{"ticker":"CEMP","date":"2015-07-07","pret":0.07856,"close":35.29}
{"ticker":"CEMP","date":"2015-07-08","pret":-0.00663,"close":33.03}
{"ticker":"CEMP","date":"2015-07-09","pret":-0.02193,"close":34.01}
{"ticker":"CEMP","date":"2015-07-10","pret":0.02395,"close":36.27}
{"ticker":"CEMP","date":"2015-07-13","pret":0.05064,"close":36.14}
{"ticker":"CEMP","date":"2015-07-14","pret":0.00137,"close":38.25}
{"ticker":"CEMP","date":"2015-07-15","pret":0.06291,"close":38.99}
{"ticker":"CEMP","date":"2015-07-16","pret":0.00667,"close":41.48}
{"ticker":"CEMP","date":"2015-07-17","pret":0.06025,"close":42.06}
{"ticker":"CEMP","date":"2015-07-20","pret":0.05181,"close":44.94}
{"ticker":"CEMP","date":"2015-07-21","pret":0.01991,"close":44.52}
{"ticker":"CEMP","date":"2015-07-22","pret":-0.02311,"close":45.09}
{"ticker":"CEMP","date":"2015-07-23","pret":0.03314,"close":45}
{"ticker":"CEMP","date":"2015-07-24","pret":-0.01317,"close":45.26}
{"ticker":"CEMP","date":"2015-07-27","pret":-0.01882,"close":43.53}
{"ticker":"CEMP","date":"2015-07-28","pret":0.0073,"close":45.34}
{"ticker":"CEMP","date":"2015-07-29","pret":0.03396,"close":44.84}
{"ticker":"CEMP","date":"2015-07-30","pret":-0.03464,"close":41.32}
{"ticker":"CEMP","date":"2015-07-31","pret":-0.04918,"close":41.86}
{"ticker":"CEMP","date":"2015-08-03","pret":0.00667,"close":43.43}
{"ticker":"CEMP","date":"2015-08-04","pret":0.02669,"close":43.05}
{"ticker":"CEMP","date":"2015-08-05","pret":0.00323,"close":43.86}
{"ticker":"CEMP","date":"2015-08-06","pret":0.02119,"close":41.65}
{"ticker":"CEMP","date":"2015-08-07","pret":-0.07513,"close":40.42}
{"ticker":"CEMP","date":"2015-08-10","pret":-0.00732,"close":39.13}
{"ticker":"CEMP","date":"2015-08-11","pret":-0.05537,"close":38.04}
{"ticker":"CEMP","date":"2015-08-12","pret":-0.02357,"close":38.64}
{"ticker":"CEMP","date":"2015-08-13","pret":0.05816,"close":37.71}
{"ticker":"CEMP","date":"2015-08-14","pret":-0.05869,"close":37.26}
{"ticker":"CEMP","date":"2015-08-17","pret":-0.02144,"close":37.62}
{"ticker":"CEMP","date":"2015-08-18","pret":0.01452,"close":36.78}
{"ticker":"CEMP","date":"2015-08-19","pret":0.0292,"close":38.7}
{"ticker":"CEMP","date":"2015-08-20","pret":-0.01462,"close":34.66}
{"ticker":"CEMP","date":"2015-08-21","pret":-0.11946,"close":35.5}
{"ticker":"CEMP","date":"2015-08-24","pret":-0.04425,"close":33.33}
{"ticker":"CEMP","date":"2015-08-25","pret":0.10045,"close":33.7}
{"ticker":"CEMP","date":"2015-08-26","pret":-0.03566,"close":34.25}
{"ticker":"CEMP","date":"2015-08-27","pret":0.01642,"close":34.4}
{"ticker":"CEMP","date":"2015-08-28","pret":-0.02664,"close":35.8}
{"ticker":"CEMP","date":"2015-08-31","pret":0.04812,"close":34.4}
{"ticker":"CEMP","date":"2015-09-01","pret":-0.06827,"close":33.43}
{"ticker":"CEMP","date":"2015-09-02","pret":0.02074,"close":35.01}
{"ticker":"CEMP","date":"2015-09-03","pret":0.04024,"close":33.48}
{"ticker":"CEMP","date":"2015-09-04","pret":-0.07303,"close":33.61}
{"ticker":"CEMP","date":"2015-09-08","pret":0.03455,"close":36.07}
{"ticker":"CEMP","date":"2015-09-09","pret":0.03876,"close":33.91}
{"ticker":"CEMP","date":"2015-09-10","pret":-0.06938,"close":33.58}
{"ticker":"CEMP","date":"2015-09-11","pret":0.0114,"close":35.17}
{"ticker":"CEMP","date":"2015-09-14","pret":0.04835,"close":34.28}
{"ticker":"CEMP","date":"2015-09-15","pret":-0.01952,"close":33.04}
{"ticker":"CEMP","date":"2015-09-16","pret":-0.03752,"close":33.23}
{"ticker":"CEMP","date":"2015-09-17","pret":-0.00422,"close":37.49}
{"ticker":"CEMP","date":"2015-09-18","pret":0.1198,"close":38.4}
{"ticker":"CEMP","date":"2015-09-21","pret":0.0366,"close":35.28}
{"ticker":"CEMP","date":"2015-09-22","pret":-0.10484,"close":35.23}
{"ticker":"CEMP","date":"2015-09-23","pret":0.00829,"close":36.07}
{"ticker":"CEMP","date":"2015-09-24","pret":0.01554,"close":35.49}
{"ticker":"CEMP","date":"2015-09-25","pret":0.00865,"close":33.04}
{"ticker":"CEMP","date":"2015-09-28","pret":-0.09773,"close":27.95}
{"ticker":"CEMP","date":"2015-09-29","pret":-0.15517,"close":24.65}
{"ticker":"CEMP","date":"2015-09-30","pret":-0.08981,"close":27.84}
{"ticker":"CEMP","date":"2015-10-01","pret":0.08046,"close":28.99}
{"ticker":"CEMP","date":"2015-10-02","pret":0.01221,"close":31.78}
{"ticker":"CEMP","date":"2015-10-05","pret":0.14246,"close":31.36}
{"ticker":"CEMP","date":"2015-10-06","pret":-0.04139,"close":28.78}
{"ticker":"CEMP","date":"2015-10-07","pret":-0.08619,"close":29.11}
{"ticker":"CEMP","date":"2015-10-08","pret":0.01639,"close":29.02}
{"ticker":"CEMP","date":"2015-10-09","pret":0.00518,"close":29.31}
{"ticker":"CEMP","date":"2015-10-12","pret":0.00103,"close":28.67}
{"ticker":"CEMP","date":"2015-10-13","pret":-0.02436,"close":25.35}
{"ticker":"CEMP","date":"2015-10-14","pret":-0.09141,"close":25.35}
{"ticker":"CEMP","date":"2015-10-15","pret":-0.01988,"close":26.78}
{"ticker":"CEMP","date":"2015-10-16","pret":-0.1998,"close":19.29}
{"ticker":"CEMP","date":"2015-10-19","pret":-0.08789,"close":19.93}
{"ticker":"CEMP","date":"2015-10-20","pret":0.04214,"close":17.62}
{"ticker":"CEMP","date":"2015-10-21","pret":-0.1117,"close":17.04}
{"ticker":"CEMP","date":"2015-10-22","pret":-0.04312,"close":15.76}
{"ticker":"CEMP","date":"2015-10-23","pret":-0.06118,"close":18}
{"ticker":"CEMP","date":"2015-10-26","pret":0.12215,"close":18.19}
{"ticker":"CEMP","date":"2015-10-27","pret":0.01427,"close":20.09}
{"ticker":"CEMP","date":"2015-10-28","pret":0.10198,"close":23.53}
{"ticker":"CEMP","date":"2015-10-29","pret":0.14241,"close":23.83}
{"ticker":"CEMP","date":"2015-10-30","pret":0.01986,"close":22.2}
{"ticker":"CEMP","date":"2015-11-02","pret":-0.07154,"close":24.23}
{"ticker":"CEMP","date":"2015-11-03","pret":0.0707,"close":26.85}
{"ticker":"CEMP","date":"2015-11-04","pret":0.12168,"close":27.49}
{"ticker":"CEMP","date":"2015-11-05","pret":0.0118,"close":27.05}
{"ticker":"CEMP","date":"2015-11-06","pret":-0.01625,"close":27.69}
{"ticker":"CEMP","date":"2015-11-09","pret":0.03153,"close":28.92}
{"ticker":"CEMP","date":"2015-11-10","pret":0.0358,"close":30.75}
{"ticker":"CEMP","date":"2015-11-11","pret":0.07639,"close":29.17}
{"ticker":"CEMP","date":"2015-11-12","pret":-0.06497,"close":27.23}
{"ticker":"CEMP","date":"2015-11-13","pret":-0.07318,"close":27.63}
{"ticker":"CEMP","date":"2015-11-16","pret":0.05407,"close":29.04}
{"ticker":"CEMP","date":"2015-11-17","pret":0.02734,"close":29.82}
{"ticker":"CEMP","date":"2015-11-18","pret":0.01222,"close":29}
{"ticker":"CEMP","date":"2015-11-19","pret":-0.02217,"close":29.4}
{"ticker":"CEMP","date":"2015-11-20","pret":0.00961,"close":29.71}
{"ticker":"CEMP","date":"2015-11-23","pret":0.01391,"close":31.38}
{"ticker":"CEMP","date":"2015-11-24","pret":0.03995,"close":32}
{"ticker":"CEMP","date":"2015-11-25","pret":0.03248,"close":32.81}
{"ticker":"CEMP","date":"2015-11-26"}
{"ticker":"CEMP","date":"2015-11-27","pret":0.03509,"close":32.75}
{"ticker":"CEMP","date":"2015-11-30","pret":0.00453,"close":31.91}
{"ticker":"CEMP","date":"2015-12-01","pret":-0.03837,"close":32.09}
{"ticker":"CEMP","date":"2015-12-02","pret":0.00125,"close":32.44}
{"ticker":"CEMP","date":"2015-12-03","pret":0.0152,"close":29.65}
{"ticker":"CEMP","date":"2015-12-04","pret":-0.06978,"close":30.5}
{"ticker":"CEMP","date":"2015-12-07","pret":0.00658,"close":28.92}
{"ticker":"CEMP","date":"2015-12-08","pret":-0.07557,"close":31.5}
{"ticker":"CEMP","date":"2015-12-09","pret":0.10593,"close":30.24}
{"ticker":"CEMP","date":"2015-12-10","pret":-0.04123,"close":31.03}
{"ticker":"CEMP","date":"2015-12-11","pret":0.02714,"close":28.86}
{"ticker":"CEMP","date":"2015-12-14","pret":-0.07535,"close":28.92}
{"ticker":"CEMP","date":"2015-12-15","pret":0.02745,"close":29.8}
{"ticker":"CEMP","date":"2015-12-16","pret":0.01944,"close":29.94}
{"ticker":"CEMP","date":"2015-12-17"}
{"ticker":"CEMP","date":"2015-12-18","pret":-0.05316,"close":29.81}
{"ticker":"CEMP","date":"2015-12-21","pret":0.05582,"close":29.77}
{"ticker":"CEMP","date":"2015-12-22","pret":-0.01299,"close":28.34}
{"ticker":"CEMP","date":"2015-12-23","pret":-0.02788,"close":30.72}
{"ticker":"CEMP","date":"2015-12-24","pret":0.06669,"close":30.65}
{"ticker":"CEMP","date":"2015-12-28","pret":-0.02086,"close":30.8}
{"ticker":"CEMP","date":"2015-12-29","pret":0.01276,"close":30.75}
{"ticker":"CEMP","date":"2015-12-30","pret":0.00519,"close":31.57}
{"ticker":"CEMP","date":"2015-12-31","pret":0.01382,"close":31.13}
{"ticker":"CEMP","date":"2016-01-04","pret":-0.03772,"close":28.94}
{"ticker":"CEMP","date":"2016-01-05","pret":-0.03988,"close":28.73}
{"ticker":"CENTA","date":"2015-01-02","pret":-0.0062,"close":9.67}
{"ticker":"CENTA","date":"2015-01-05","pret":0.00207,"close":9.98}
{"ticker":"CENTA","date":"2015-01-06","pret":0.03058,"close":9.67}
{"ticker":"CENTA","date":"2015-01-07","pret":-0.01926,"close":9.88}
{"ticker":"CENTA","date":"2015-01-08","pret":0.02227,"close":10.08}
{"ticker":"CENTA","date":"2015-01-09","pret":0.00798,"close":10.13}
{"ticker":"CENTA","date":"2015-01-12","pret":0.00988,"close":10.29}
{"ticker":"CENTA","date":"2015-01-13","pret":0.0262,"close":10.22}
{"ticker":"CENTA","date":"2015-01-14","pret":-0.03509,"close":10.13}
{"ticker":"CENTA","date":"2015-01-15","pret":0.01281,"close":9.99}
{"ticker":"CENTA","date":"2015-01-16","pret":-0.0258,"close":10.16}
{"ticker":"CENTA","date":"2015-01-20","pret":0.0258,"close":10.15}
{"ticker":"CENTA","date":"2015-01-21","pret":-0.00885,"close":9.88}
{"ticker":"CENTA","date":"2015-01-22","pret":-0.01594,"close":9.77}
{"ticker":"CENTA","date":"2015-01-23","pret":-0.01722,"close":9.91}
{"ticker":"CENTA","date":"2015-01-26","pret":0.00611,"close":10.1}
{"ticker":"CENTA","date":"2015-01-27","pret":-0.00509,"close":9.78}
{"ticker":"CENTA","date":"2015-01-28","pret":0.0061,"close":9.55}
{"ticker":"CENTA","date":"2015-01-29","pret":-0.03299,"close":9.5}
{"ticker":"CENTA","date":"2015-01-30","pret":-0.01266,"close":9.1}
{"ticker":"CENTA","date":"2015-02-02","pret":-0.03456,"close":9.38}
{"ticker":"CENTA","date":"2015-02-03","pret":0.03668,"close":9.57}
{"ticker":"CENTA","date":"2015-02-04","pret":0.03436,"close":9.75}
{"ticker":"CENTA","date":"2015-02-05","pret":0,"close":9.88}
{"ticker":"CENTA","date":"2015-02-06","pret":0.01423,"close":9.82}
{"ticker":"CENTA","date":"2015-02-09","pret":-0.00912,"close":9.78}
{"ticker":"CENTA","date":"2015-02-10","pret":0.00508,"close":9.86}
{"ticker":"CENTA","date":"2015-02-11","pret":-0.0061,"close":9.81}
{"ticker":"CENTA","date":"2015-02-12","pret":0.00407,"close":9.76}
{"ticker":"CENTA","date":"2015-02-13","pret":-0.00509,"close":9.68}
{"ticker":"CENTA","date":"2015-02-17","pret":-0.01232,"close":9.56}
{"ticker":"CENTA","date":"2015-02-18","pret":-0.01143,"close":9.77}
{"ticker":"CENTA","date":"2015-02-19","pret":0.02068,"close":9.72}
{"ticker":"CENTA","date":"2015-02-20","pret":-0.00205,"close":9.72}
{"ticker":"CENTA","date":"2015-02-23","pret":-0.00308,"close":9.64}
{"ticker":"CENTA","date":"2015-02-24","pret":-0.00723,"close":9.66}
{"ticker":"CENTA","date":"2015-02-25","pret":0.0031,"close":9.69}
{"ticker":"CENTA","date":"2015-02-26","pret":0.00206,"close":9.77}
{"ticker":"CENTA","date":"2015-02-27","pret":0.00514,"close":9.68}
{"ticker":"CENTA","date":"2015-03-02","pret":-0.00411,"close":9.71}
{"ticker":"CENTA","date":"2015-03-03","pret":0,"close":9.91}
{"ticker":"CENTA","date":"2015-03-04","pret":0.01938,"close":9.93}
{"ticker":"CENTA","date":"2015-03-05","pret":0.00303,"close":10.04}
{"ticker":"CENTA","date":"2015-03-06","pret":0.00502,"close":9.98}
{"ticker":"CENTA","date":"2015-03-09","pret":0.001,"close":10.14}
{"ticker":"CENTA","date":"2015-03-10","pret":0.00897,"close":9.76}
{"ticker":"CENTA","date":"2015-03-11","pret":-0.02817,"close":9.83}
{"ticker":"CENTA","date":"2015-03-12","pret":0.01318,"close":10.1}
{"ticker":"CENTA","date":"2015-03-13","pret":0.01895,"close":10.23}
{"ticker":"CENTA","date":"2015-03-16","pret":0.0186,"close":10.4}
{"ticker":"CENTA","date":"2015-03-17","pret":0.00773,"close":10.58}
{"ticker":"CENTA","date":"2015-03-18","pret":0.01433,"close":10.75}
{"ticker":"CENTA","date":"2015-03-19","pret":0.01973,"close":10.89}
{"ticker":"CENTA","date":"2015-03-20","pret":0.02026,"close":10.94}
{"ticker":"CENTA","date":"2015-03-23","pret":-0.00091,"close":10.94}
{"ticker":"CENTA","date":"2015-03-24","pret":-0.00091,"close":11.24}
{"ticker":"CENTA","date":"2015-03-25","pret":0.02703,"close":10.87}
{"ticker":"CENTA","date":"2015-03-26","pret":-0.03436,"close":10.81}
{"ticker":"CENTA","date":"2015-03-27","pret":-0.00092,"close":10.79}
{"ticker":"CENTA","date":"2015-03-30","pret":-0.00184,"close":10.88}
{"ticker":"CENTA","date":"2015-03-31","pret":0.00092,"close":10.62}
{"ticker":"CENTA","date":"2015-04-01","pret":-0.02426,"close":10.68}
{"ticker":"CENTA","date":"2015-04-02","pret":0.01033,"close":10.81}
{"ticker":"CENTA","date":"2015-04-06","pret":0.00652,"close":10.85}
{"ticker":"CENTA","date":"2015-04-07","pret":0.0074,"close":10.37}
{"ticker":"CENTA","date":"2015-04-08","pret":-0.04911,"close":10.59}
{"ticker":"CENTA","date":"2015-04-09","pret":0.02297,"close":10.3}
{"ticker":"CENTA","date":"2015-04-10","pret":-0.02103,"close":10.22}
{"ticker":"CENTA","date":"2015-04-13","pret":-0.01166,"close":10.27}
{"ticker":"CENTA","date":"2015-04-14","pret":0.00488,"close":10.24}
{"ticker":"CENTA","date":"2015-04-15","pret":0.00194,"close":10.34}
{"ticker":"CENTA","date":"2015-04-16","pret":0.00581,"close":10.63}
{"ticker":"CENTA","date":"2015-04-17","pret":0.01817,"close":10.13}
{"ticker":"CENTA","date":"2015-04-20","pret":-0.03865,"close":10.28}
{"ticker":"CENTA","date":"2015-04-21","pret":0.02048,"close":10.28}
{"ticker":"CENTA","date":"2015-04-22","pret":-0.00387,"close":10.26}
{"ticker":"CENTA","date":"2015-04-23","pret":-0.0117,"close":10.28}
{"ticker":"CENTA","date":"2015-04-24","pret":0.0117,"close":10.3}
{"ticker":"CENTA","date":"2015-04-27","pret":0.0029,"close":10.26}
{"ticker":"CENTA","date":"2015-04-28","pret":-0.00484,"close":10.22}
{"ticker":"CENTA","date":"2015-04-29","pret":-0.00976,"close":9.98}
{"ticker":"CENTA","date":"2015-04-30","pret":-0.02985,"close":9.8}
{"ticker":"CENTA","date":"2015-05-01","pret":-0.01117,"close":10.03}
{"ticker":"CENTA","date":"2015-05-04","pret":0.02621,"close":9.94}
{"ticker":"CENTA","date":"2015-05-05","pret":-0.01807,"close":9.67}
{"ticker":"CENTA","date":"2015-05-06","pret":-0.03506,"close":9.83}
{"ticker":"CENTA","date":"2015-05-07","pret":0.0259,"close":10.1}
{"ticker":"CENTA","date":"2015-05-08","pret":0.04596,"close":10.01}
{"ticker":"CENTA","date":"2015-05-11","pret":-0.01873,"close":10.07}
{"ticker":"CENTA","date":"2015-05-12","pret":0,"close":10.03}
{"ticker":"CENTA","date":"2015-05-13","pret":0.00199,"close":10.01}
{"ticker":"CENTA","date":"2015-05-14","pret":0.00198,"close":10.31}
{"ticker":"CENTA","date":"2015-05-15","pret":0.01671,"close":10.04}
{"ticker":"CENTA","date":"2015-05-18","pret":-0.02068,"close":10.5}
{"ticker":"CENTA","date":"2015-05-19","pret":0.0476,"close":10.14}
{"ticker":"CENTA","date":"2015-05-20","pret":-0.04066,"close":10.36}
{"ticker":"CENTA","date":"2015-05-21","pret":0.02633,"close":10.53}
{"ticker":"CENTA","date":"2015-05-22","pret":0.01623,"close":10.31}
{"ticker":"CENTA","date":"2015-05-26","pret":-0.02687,"close":9.96}
{"ticker":"CENTA","date":"2015-05-27","pret":-0.02662,"close":10.18}
{"ticker":"CENTA","date":"2015-05-28","pret":0.01782,"close":10}
{"ticker":"CENTA","date":"2015-05-29","pret":-0.02183,"close":9.76}
{"ticker":"CENTA","date":"2015-06-01","pret":-0.01924,"close":9.9}
{"ticker":"CENTA","date":"2015-06-02","pret":0.00916,"close":9.92}
{"ticker":"CENTA","date":"2015-06-03","pret":0.01008,"close":10.16}
{"ticker":"CENTA","date":"2015-06-04","pret":0.01097,"close":10.19}
{"ticker":"CENTA","date":"2015-06-05","pret":0.01281,"close":10.31}
{"ticker":"CENTA","date":"2015-06-08","pret":0.01072,"close":10.46}
{"ticker":"CENTA","date":"2015-06-09","pret":0.00868,"close":10.46}
{"ticker":"CENTA","date":"2015-06-10","pret":0.00384,"close":10.42}
{"ticker":"CENTA","date":"2015-06-11","pret":-0.0048,"close":10.15}
{"ticker":"CENTA","date":"2015-06-12","pret":-0.02532,"close":10.22}
{"ticker":"CENTA","date":"2015-06-15","pret":-0.00395,"close":9.89}
{"ticker":"CENTA","date":"2015-06-16","pret":-0.0271,"close":10.07}
{"ticker":"CENTA","date":"2015-06-17","pret":0.03105,"close":10.23}
{"ticker":"CENTA","date":"2015-06-18","pret":0.01566,"close":10.64}
{"ticker":"CENTA","date":"2015-06-19","pret":0.03623,"close":10.81}
{"ticker":"CENTA","date":"2015-06-22","pret":0.01302,"close":10.97}
{"ticker":"CENTA","date":"2015-06-23","pret":0.0165,"close":11.08}
{"ticker":"CENTA","date":"2015-06-24","pret":0.00725,"close":11.13}
{"ticker":"CENTA","date":"2015-06-25","pret":0.01256,"close":11.47}
{"ticker":"CENTA","date":"2015-06-26","pret":0.02725,"close":11.51}
{"ticker":"CENTA","date":"2015-06-29","pret":-0.0026,"close":11.29}
{"ticker":"CENTA","date":"2015-06-30","pret":-0.00786,"close":11.41}
{"ticker":"CENTA","date":"2015-07-01","pret":0.01479,"close":11.57}
{"ticker":"CENTA","date":"2015-07-02","pret":0.00086,"close":11.34}
{"ticker":"CENTA","date":"2015-07-06","pret":-0.0387,"close":11.29}
{"ticker":"CENTA","date":"2015-07-07","pret":0.00893,"close":11.04}
{"ticker":"CENTA","date":"2015-07-08","pret":-0.0252,"close":10.94}
{"ticker":"CENTA","date":"2015-07-09","pret":0.01807,"close":10.8}
{"ticker":"CENTA","date":"2015-07-10","pret":-0.01898,"close":11.16}
{"ticker":"CENTA","date":"2015-07-13","pret":0.00818,"close":11.25}
{"ticker":"CENTA","date":"2015-07-14","pret":0.02943,"close":11.07}
{"ticker":"CENTA","date":"2015-07-15","pret":-0.02491,"close":10.98}
{"ticker":"CENTA","date":"2015-07-16","pret":-0.0009,"close":11.12}
{"ticker":"CENTA","date":"2015-07-17","pret":0.00719,"close":11.08}
{"ticker":"CENTA","date":"2015-07-20","pret":-0.00539,"close":10.83}
{"ticker":"CENTA","date":"2015-07-21","pret":-0.02184,"close":10.71}
{"ticker":"CENTA","date":"2015-07-22","pret":-0.01763,"close":10.8}
{"ticker":"CENTA","date":"2015-07-23","pret":0.01395,"close":10.6}
{"ticker":"CENTA","date":"2015-07-24","pret":-0.0243,"close":10.29}
{"ticker":"CENTA","date":"2015-07-27","pret":-0.02879,"close":10.29}
{"ticker":"CENTA","date":"2015-07-28","pret":0.01354,"close":10.3}
{"ticker":"CENTA","date":"2015-07-29","pret":-0.01062,"close":10.25}
{"ticker":"CENTA","date":"2015-07-30","pret":-0.01961,"close":10.16}
{"ticker":"CENTA","date":"2015-07-31","pret":0.00592,"close":10.08}
{"ticker":"CENTA","date":"2015-08-03","pret":-0.01089,"close":10.29}
{"ticker":"CENTA","date":"2015-08-04","pret":0.0197,"close":10.14}
{"ticker":"CENTA","date":"2015-08-05","pret":-0.02469,"close":10.32}
{"ticker":"CENTA","date":"2015-08-06","pret":0.03633,"close":11.24}
{"ticker":"CENTA","date":"2015-08-07","pret":0.07162,"close":11.19}
{"ticker":"CENTA","date":"2015-08-10","pret":0.01514,"close":11.35}
{"ticker":"CENTA","date":"2015-08-11","pret":-0.00621,"close":11.33}
{"ticker":"CENTA","date":"2015-08-12","pret":-0.00178,"close":11.39}
{"ticker":"CENTA","date":"2015-08-13","pret":0.01854,"close":11.8}
{"ticker":"CENTA","date":"2015-08-14","pret":0.03524,"close":11.95}
{"ticker":"CENTA","date":"2015-08-17","pret":0.00925,"close":12.32}
{"ticker":"CENTA","date":"2015-08-18","pret":0.02561,"close":12.58}
{"ticker":"CENTA","date":"2015-08-19","pret":0.01458,"close":12.7}
{"ticker":"CENTA","date":"2015-08-20","pret":0.00241,"close":12.58}
{"ticker":"CENTA","date":"2015-08-21","pret":-0.01454,"close":12.57}
{"ticker":"CENTA","date":"2015-08-24","pret":0.00163,"close":12.34}
{"ticker":"CENTA","date":"2015-08-25","pret":0.04137,"close":12.35}
{"ticker":"CENTA","date":"2015-08-26","pret":-0.02127,"close":12.35}
{"ticker":"CENTA","date":"2015-08-27","pret":-0.01121,"close":12.45}
{"ticker":"CENTA","date":"2015-08-28","pret":-0.00403,"close":12.55}
{"ticker":"CENTA","date":"2015-08-31","pret":0.01763,"close":12.65}
{"ticker":"CENTA","date":"2015-09-01","pret":-0.00798,"close":12.85}
{"ticker":"CENTA","date":"2015-09-02","pret":0.03617,"close":13.62}
{"ticker":"CENTA","date":"2015-09-03","pret":0.06357,"close":14.45}
{"ticker":"CENTA","date":"2015-09-04","pret":0.03139,"close":14.48}
{"ticker":"CENTA","date":"2015-09-08","pret":0.03519,"close":14.99}
{"ticker":"CENTA","date":"2015-09-09","pret":0.03005,"close":15.16}
{"ticker":"CENTA","date":"2015-09-10","pret":-0.00594,"close":14.71}
{"ticker":"CENTA","date":"2015-09-11","pret":-0.02683,"close":14.51}
{"ticker":"CENTA","date":"2015-09-14","pret":-0.00477,"close":14.76}
{"ticker":"CENTA","date":"2015-09-15","pret":0.00545,"close":15.22}
{"ticker":"CENTA","date":"2015-09-16","pret":0.03209,"close":15.91}
{"ticker":"CENTA","date":"2015-09-17","pret":0.05317,"close":16.2}
{"ticker":"CENTA","date":"2015-09-18","pret":-0.00689,"close":15.52}
{"ticker":"CENTA","date":"2015-09-21","pret":-0.0101,"close":16.27}
{"ticker":"CENTA","date":"2015-09-22","pret":0.02196,"close":15.98}
{"ticker":"CENTA","date":"2015-09-23","pret":0.00248,"close":16.46}
{"ticker":"CENTA","date":"2015-09-24","pret":0.01047,"close":17}
{"ticker":"CENTA","date":"2015-09-25","pret":0.05194,"close":16.78}
{"ticker":"CENTA","date":"2015-09-28","pret":-0.03372,"close":16.12}
{"ticker":"CENTA","date":"2015-09-29","pret":-0.02374,"close":16.06}
{"ticker":"CENTA","date":"2015-09-30","pret":0.00246,"close":16.11}
{"ticker":"CENTA","date":"2015-10-01","pret":-0.00493,"close":16.33}
{"ticker":"CENTA","date":"2015-10-02","pret":0.0037,"close":16.37}
{"ticker":"CENTA","date":"2015-10-05","pret":0.02131,"close":17.35}
{"ticker":"CENTA","date":"2015-10-06","pret":0.03899,"close":16.48}
{"ticker":"CENTA","date":"2015-10-07","pret":-0.03718,"close":16.72}
{"ticker":"CENTA","date":"2015-10-08","pret":-0.00422,"close":16.71}
{"ticker":"CENTA","date":"2015-10-09","pret":0.01439,"close":16.7}
{"ticker":"CENTA","date":"2015-10-12","pret":-0.00179,"close":17.68}
{"ticker":"CENTA","date":"2015-10-13","pret":0.05284,"close":17.83}
{"ticker":"CENTA","date":"2015-10-14","pret":0.01348,"close":17.34}
{"ticker":"CENTA","date":"2015-10-15","pret":-0.026,"close":17.96}
{"ticker":"CENTA","date":"2015-10-16","pret":0.03268,"close":18.3}
{"ticker":"CENTA","date":"2015-10-19","pret":0.01376,"close":18.54}
{"ticker":"CENTA","date":"2015-10-20","pret":0.02217,"close":18}
{"ticker":"CENTA","date":"2015-10-21","pret":-0.03815,"close":17.8}
{"ticker":"CENTA","date":"2015-10-22","pret":-0.0039,"close":18.14}
{"ticker":"CENTA","date":"2015-10-23","pret":0.01659,"close":18}
{"ticker":"CENTA","date":"2015-10-26","pret":-0.0127,"close":17.9}
{"ticker":"CENTA","date":"2015-10-27","pret":-0.00334,"close":17.48}
{"ticker":"CENTA","date":"2015-10-28","pret":-0.02941,"close":17.36}
{"ticker":"CENTA","date":"2015-10-29","pret":-0.01039,"close":17.64}
{"ticker":"CENTA","date":"2015-10-30","pret":0.0201,"close":16.88}
{"ticker":"CENTA","date":"2015-11-02","pret":-0.04536,"close":16.5}
{"ticker":"CENTA","date":"2015-11-03","pret":-0.01438,"close":15.41}
{"ticker":"CENTA","date":"2015-11-04","pret":-0.08039,"close":15.05}
{"ticker":"CENTA","date":"2015-11-05","pret":-0.0125,"close":15.52}
{"ticker":"CENTA","date":"2015-11-06","pret":0.01577,"close":15.62}
{"ticker":"CENTA","date":"2015-11-09","pret":0.01167,"close":15.44}
{"ticker":"CENTA","date":"2015-11-10","pret":-0.01101,"close":15.88}
{"ticker":"CENTA","date":"2015-11-11","pret":0.04147,"close":15.75}
{"ticker":"CENTA","date":"2015-11-12","pret":-0.02468,"close":15.13}
{"ticker":"CENTA","date":"2015-11-13","pret":-0.03986,"close":15.36}
{"ticker":"CENTA","date":"2015-11-16","pret":0.0185,"close":15.21}
{"ticker":"CENTA","date":"2015-11-17","pret":0,"close":15.56}
{"ticker":"CENTA","date":"2015-11-18","pret":0.0252,"close":15.77}
{"ticker":"CENTA","date":"2015-11-19","pret":0.00191,"close":15.55}
{"ticker":"CENTA","date":"2015-11-20","pret":-0.01024,"close":15.89}
{"ticker":"CENTA","date":"2015-11-23","pret":0.02479,"close":15.86}
{"ticker":"CENTA","date":"2015-11-24","pret":-0.0101,"close":16.14}
{"ticker":"CENTA","date":"2015-11-25","pret":0.0269,"close":16.35}
{"ticker":"CENTA","date":"2015-11-26"}
{"ticker":"CENTA","date":"2015-11-27","pret":0.00185,"close":16.35}
{"ticker":"CENTA","date":"2015-11-30","pret":0.01346,"close":15.79}
{"ticker":"CENTA","date":"2015-12-01","pret":-0.03275,"close":15.96}
{"ticker":"CENTA","date":"2015-12-02","pret":0.00564,"close":16.08}
{"ticker":"CENTA","date":"2015-12-03","pret":0.00249,"close":15.4}
{"ticker":"CENTA","date":"2015-12-04","pret":-0.04394,"close":15.89}
{"ticker":"CENTA","date":"2015-12-07","pret":0.0187,"close":16.09}
{"ticker":"CENTA","date":"2015-12-08","pret":0.05289,"close":18.06}
{"ticker":"CENTA","date":"2015-12-09","pret":0.08256,"close":16.4}
{"ticker":"CENTA","date":"2015-12-10","pret":-0.08986,"close":16.3}
{"ticker":"CENTA","date":"2015-12-11","pret":-0.03732,"close":15.71}
{"ticker":"CENTA","date":"2015-12-14","pret":-0.00827,"close":15.17}
{"ticker":"CENTA","date":"2015-12-15","pret":-0.02524,"close":15.36}
{"ticker":"CENTA","date":"2015-12-16","pret":0.00653,"close":15}
{"ticker":"CENTA","date":"2015-12-17"}
{"ticker":"CENTA","date":"2015-12-18","pret":-0.07641,"close":14.31}
{"ticker":"CENTA","date":"2015-12-21","pret":0.0084,"close":13.96}
{"ticker":"CENTA","date":"2015-12-22","pret":-0.02255,"close":14.3}
{"ticker":"CENTA","date":"2015-12-23","pret":0.01696,"close":14.53}
{"ticker":"CENTA","date":"2015-12-24","pret":0.01323,"close":13.65}
{"ticker":"CENTA","date":"2015-12-28","pret":-0.05911,"close":13.57}
{"ticker":"CENTA","date":"2015-12-29","pret":0.00585,"close":14.09}
{"ticker":"CENTA","date":"2015-12-30","pret":0.03159,"close":13.99}
{"ticker":"CENTA","date":"2015-12-31","pret":-0.01783,"close":13.6}
{"ticker":"CENTA","date":"2016-01-04","pret":-0.03514,"close":13.18}
{"ticker":"CENTA","date":"2016-01-05","pret":-0.01049,"close":13.76}
{"ticker":"CENX","date":"2015-01-02","pret":0.00409,"close":24.66}
{"ticker":"CENX","date":"2015-01-05","pret":-0.00532,"close":23.11}
{"ticker":"CENX","date":"2015-01-06","pret":-0.06042,"close":22.33}
{"ticker":"CENX","date":"2015-01-07","pret":-0.01448,"close":22.36}
{"ticker":"CENX","date":"2015-01-08","pret":-0.00133,"close":23.43}
{"ticker":"CENX","date":"2015-01-09","pret":0.03479,"close":23.86}
{"ticker":"CENX","date":"2015-01-12","pret":0.02448,"close":23.76}
{"ticker":"CENX","date":"2015-01-13","pret":0.01531,"close":22.8}
{"ticker":"CENX","date":"2015-01-14","pret":-0.09515,"close":21.02}
{"ticker":"CENX","date":"2015-01-15","pret":-0.04103,"close":21.16}
{"ticker":"CENX","date":"2015-01-16","pret":-0.00047,"close":21.9}
{"ticker":"CENX","date":"2015-01-20","pret":0.0306,"close":22.39}
{"ticker":"CENX","date":"2015-01-21","pret":0.02079,"close":23.59}
{"ticker":"CENX","date":"2015-01-22","pret":0.06157,"close":24.84}
{"ticker":"CENX","date":"2015-01-23","pret":-0.01014,"close":23.6}
{"ticker":"CENX","date":"2015-01-26","pret":0.00466,"close":23.58}
{"ticker":"CENX","date":"2015-01-27","pret":-0.02353,"close":23.67}
{"ticker":"CENX","date":"2015-01-28","pret":0.02564,"close":22.89}
{"ticker":"CENX","date":"2015-01-29","pret":-0.03478,"close":23.91}
{"ticker":"CENX","date":"2015-01-30","pret":0.0297,"close":23.11}
{"ticker":"CENX","date":"2015-02-02","pret":-0.01538,"close":23.85}
{"ticker":"CENX","date":"2015-02-03","pret":0.06179,"close":25.12}
{"ticker":"CENX","date":"2015-02-04","pret":0.00847,"close":25.31}
{"ticker":"CENX","date":"2015-02-05","pret":0.0238,"close":26.85}
{"ticker":"CENX","date":"2015-02-06","pret":0.04746,"close":25.27}
{"ticker":"CENX","date":"2015-02-09","pret":-0.1493,"close":23}
{"ticker":"CENX","date":"2015-02-10","pret":0.00563,"close":22.84}
{"ticker":"CENX","date":"2015-02-11","pret":-0.02535,"close":22.24}
{"ticker":"CENX","date":"2015-02-12","pret":0.00618,"close":23.27}
{"ticker":"CENX","date":"2015-02-13","pret":0.03331,"close":23.1}
{"ticker":"CENX","date":"2015-02-17","pret":-0.01934,"close":22.77}
{"ticker":"CENX","date":"2015-02-18","pret":-0.02371,"close":22.46}
{"ticker":"CENX","date":"2015-02-19","pret":-0.01522,"close":22.16}
{"ticker":"CENX","date":"2015-02-20","pret":0.0009,"close":22.16}
{"ticker":"CENX","date":"2015-02-23","pret":-0.01361,"close":22.06}
{"ticker":"CENX","date":"2015-02-24","pret":0.00955,"close":22.16}
{"ticker":"CENX","date":"2015-02-25","pret":-0.00363,"close":19.3}
{"ticker":"CENX","date":"2015-02-26","pret":-0.13444,"close":19.68}
{"ticker":"CENX","date":"2015-02-27","pret":0.02514,"close":18.97}
{"ticker":"CENX","date":"2015-03-02","pret":-0.02358,"close":20.08}
{"ticker":"CENX","date":"2015-03-03","pret":0.05696,"close":19.79}
{"ticker":"CENX","date":"2015-03-04","pret":-0.10096,"close":16.51}
{"ticker":"CENX","date":"2015-03-05","pret":-0.13376,"close":16.49}
{"ticker":"CENX","date":"2015-03-06","pret":0.0365,"close":16.08}
{"ticker":"CENX","date":"2015-03-09","pret":-0.07632,"close":15.41}
{"ticker":"CENX","date":"2015-03-10","pret":-0.03277,"close":14.84}
{"ticker":"CENX","date":"2015-03-11","pret":-0.002,"close":14.77}
{"ticker":"CENX","date":"2015-03-12","pret":-0.00536,"close":14.83}
{"ticker":"CENX","date":"2015-03-13","pret":-0.02446,"close":14.36}
{"ticker":"CENX","date":"2015-03-16","pret":-0.00968,"close":14.19}
{"ticker":"CENX","date":"2015-03-17","pret":-0.02318,"close":13.86}
{"ticker":"CENX","date":"2015-03-18","pret":-0.02811,"close":14.6}
{"ticker":"CENX","date":"2015-03-19","pret":0.05821,"close":14.16}
{"ticker":"CENX","date":"2015-03-20","pret":-0.0104,"close":14.04}
{"ticker":"CENX","date":"2015-03-23","pret":-0.02113,"close":14.3}
{"ticker":"CENX","date":"2015-03-24","pret":-0.04737,"close":13.9}
{"ticker":"CENX","date":"2015-03-25","pret":0.04022,"close":14.26}
{"ticker":"CENX","date":"2015-03-26","pret":0.02408,"close":14.57}
{"ticker":"CENX","date":"2015-03-27","pret":0.01113,"close":14.16}
{"ticker":"CENX","date":"2015-03-30","pret":-0.01254,"close":14.54}
{"ticker":"CENX","date":"2015-03-31","pret":0.00768,"close":13.8}
{"ticker":"CENX","date":"2015-04-01","pret":-0.05064,"close":14.12}
{"ticker":"CENX","date":"2015-04-02","pret":0.02528,"close":14.03}
{"ticker":"CENX","date":"2015-04-06","pret":-0.00143,"close":14.58}
{"ticker":"CENX","date":"2015-04-07","pret":0.03716,"close":14.26}
{"ticker":"CENX","date":"2015-04-08","pret":0,"close":14.29}
{"ticker":"CENX","date":"2015-04-09","pret":-0.02862,"close":13.66}
{"ticker":"CENX","date":"2015-04-10","pret":-0.02003,"close":13.49}
{"ticker":"CENX","date":"2015-04-13","pret":-0.02784,"close":13.37}
{"ticker":"CENX","date":"2015-04-14","pret":-0.00671,"close":13.49}
{"ticker":"CENX","date":"2015-04-15","pret":0.0273,"close":13.58}
{"ticker":"CENX","date":"2015-04-16","pret":-0.00877,"close":13.34}
{"ticker":"CENX","date":"2015-04-17","pret":-0.03208,"close":13.44}
{"ticker":"CENX","date":"2015-04-20","pret":0.02397,"close":13.53}
{"ticker":"CENX","date":"2015-04-21","pret":0.00074,"close":13.11}
{"ticker":"CENX","date":"2015-04-22","pret":-0.02623,"close":13.28}
{"ticker":"CENX","date":"2015-04-23","pret":-0.01762,"close":12.94}
{"ticker":"CENX","date":"2015-04-24","pret":0,"close":13.04}
{"ticker":"CENX","date":"2015-04-27","pret":0.01152,"close":13.4}
{"ticker":"CENX","date":"2015-04-28","pret":0.02713,"close":13.24}
{"ticker":"CENX","date":"2015-04-29","pret":-0.01876,"close":13.1}
{"ticker":"CENX","date":"2015-04-30","pret":-0.01604,"close":12.89}
{"ticker":"CENX","date":"2015-05-01","pret":0.0554,"close":14.6}
{"ticker":"CENX","date":"2015-05-04","pret":0.05594,"close":14.33}
{"ticker":"CENX","date":"2015-05-05","pret":-0.0076,"close":14.32}
{"ticker":"CENX","date":"2015-05-06","pret":-0.00696,"close":13.54}
{"ticker":"CENX","date":"2015-05-07","pret":-0.06272,"close":13.35}
{"ticker":"CENX","date":"2015-05-08","pret":0.01183,"close":13.93}
{"ticker":"CENX","date":"2015-05-11","pret":0.02684,"close":14.07}
{"ticker":"CENX","date":"2015-05-12","pret":0.00429,"close":14.16}
{"ticker":"CENX","date":"2015-05-13","pret":0.00922,"close":14.24}
{"ticker":"CENX","date":"2015-05-14","pret":0.01402,"close":14.17}
{"ticker":"CENX","date":"2015-05-15","pret":-0.01969,"close":13.79}
{"ticker":"CENX","date":"2015-05-18","pret":-0.0259,"close":13.72}
{"ticker":"CENX","date":"2015-05-19","pret":0.00218,"close":13.09}
{"ticker":"CENX","date":"2015-05-20","pret":-0.03855,"close":12.61}
{"ticker":"CENX","date":"2015-05-21","pret":-0.048,"close":12.97}
{"ticker":"CENX","date":"2015-05-22","pret":0.02429,"close":12.73}
{"ticker":"CENX","date":"2015-05-26","pret":-0.02191,"close":12.28}
{"ticker":"CENX","date":"2015-05-27","pret":-0.02889,"close":12.29}
{"ticker":"CENX","date":"2015-05-28","pret":-0.00982,"close":11.51}
{"ticker":"CENX","date":"2015-05-29","pret":-0.06104,"close":11.18}
{"ticker":"CENX","date":"2015-06-01","pret":-0.02478,"close":11.73}
{"ticker":"CENX","date":"2015-06-02","pret":0.05237,"close":12.21}
{"ticker":"CENX","date":"2015-06-03","pret":0.03262,"close":12.4}
{"ticker":"CENX","date":"2015-06-04","pret":0.01064,"close":12}
{"ticker":"CENX","date":"2015-06-05","pret":-0.03312,"close":11.67}
{"ticker":"CENX","date":"2015-06-08","pret":-0.01955,"close":11.29}
{"ticker":"CENX","date":"2015-06-09","pret":-0.0305,"close":11.6}
{"ticker":"CENX","date":"2015-06-10","pret":0.04245,"close":11.59}
{"ticker":"CENX","date":"2015-06-11","pret":-0.01797,"close":11.25}
{"ticker":"CENX","date":"2015-06-12","pret":-0.00606,"close":11.67}
{"ticker":"CENX","date":"2015-06-15","pret":-0.00087,"close":11.35}
{"ticker":"CENX","date":"2015-06-16","pret":-0.01489,"close":11.41}
{"ticker":"CENX","date":"2015-06-17","pret":0.00176,"close":11.15}
{"ticker":"CENX","date":"2015-06-18","pret":-0.01063,"close":11.46}
{"ticker":"CENX","date":"2015-06-19","pret":0.02289,"close":11.17}
{"ticker":"CENX","date":"2015-06-22","pret":-0.02022,"close":11.29}
{"ticker":"CENX","date":"2015-06-23","pret":0.00266,"close":11.85}
{"ticker":"CENX","date":"2015-06-24","pret":0.04925,"close":11.25}
{"ticker":"CENX","date":"2015-06-25","pret":-0.05014,"close":10.89}
{"ticker":"CENX","date":"2015-06-26","pret":-0.03335,"close":11.3}
{"ticker":"CENX","date":"2015-06-29","pret":0.00822,"close":10.58}
{"ticker":"CENX","date":"2015-06-30","pret":-0.02206,"close":10.43}
{"ticker":"CENX","date":"2015-07-01","pret":-0.02828,"close":10.12}
{"ticker":"CENX","date":"2015-07-02","pret":-0.02615,"close":10.42}
{"ticker":"CENX","date":"2015-07-06","pret":0.00392,"close":9.77}
{"ticker":"CENX","date":"2015-07-07","pret":-0.06044,"close":9.92}
{"ticker":"CENX","date":"2015-07-08","pret":0.01546,"close":9.45}
{"ticker":"CENX","date":"2015-07-09","pret":-0.00307,"close":9.86}
{"ticker":"CENX","date":"2015-07-10","pret":0.03922,"close":9.75}
{"ticker":"CENX","date":"2015-07-13","pret":-0.03207,"close":10.1}
{"ticker":"CENX","date":"2015-07-14","pret":0.01816,"close":9.85}
{"ticker":"CENX","date":"2015-07-15","pret":-0.0141,"close":9.52}
{"ticker":"CENX","date":"2015-07-16","pret":-0.02464,"close":9.49}
{"ticker":"CENX","date":"2015-07-17","pret":-0.01572,"close":9.54}
{"ticker":"CENX","date":"2015-07-20","pret":0.00106,"close":9.16}
{"ticker":"CENX","date":"2015-07-21","pret":-0.04421,"close":9.21}
{"ticker":"CENX","date":"2015-07-22","pret":-0.00221,"close":9.11}
{"ticker":"CENX","date":"2015-07-23","pret":0.01317,"close":8.66}
{"ticker":"CENX","date":"2015-07-24","pret":-0.0665,"close":8.62}
{"ticker":"CENX","date":"2015-07-27","pret":0,"close":8.53}
{"ticker":"CENX","date":"2015-07-28","pret":0.00233,"close":9.55}
{"ticker":"CENX","date":"2015-07-29","pret":0.10478,"close":9.93}
{"ticker":"CENX","date":"2015-07-30","pret":0.03397,"close":9.37}
{"ticker":"CENX","date":"2015-07-31","pret":-0.04133,"close":9.32}
{"ticker":"CENX","date":"2015-08-03","pret":-0.02456,"close":8.88}
{"ticker":"CENX","date":"2015-08-04","pret":-0.03185,"close":8.39}
{"ticker":"CENX","date":"2015-08-05","pret":-0.0445,"close":8.31}
{"ticker":"CENX","date":"2015-08-06","pret":-0.04048,"close":8.22}
{"ticker":"CENX","date":"2015-08-07","pret":-0.14769,"close":5.18}
{"ticker":"CENX","date":"2015-08-10","pret":-0.31144,"close":6.31}
{"ticker":"CENX","date":"2015-08-11","pret":0.1212,"close":6.27}
{"ticker":"CENX","date":"2015-08-12","pret":0.05308,"close":6.22}
{"ticker":"CENX","date":"2015-08-13","pret":-0.00486,"close":5.86}
{"ticker":"CENX","date":"2015-08-14","pret":-0.04312,"close":6.07}
{"ticker":"CENX","date":"2015-08-17","pret":0.01681,"close":5.82}
{"ticker":"CENX","date":"2015-08-18","pret":-0.06899,"close":5.32}
{"ticker":"CENX","date":"2015-08-19","pret":-0.05318,"close":5.06}
{"ticker":"CENX","date":"2015-08-20","pret":-0.04035,"close":5.23}
{"ticker":"CENX","date":"2015-08-21","pret":0.00976,"close":5.17}
{"ticker":"CENX","date":"2015-08-24","pret":-0.08296,"close":4.6}
{"ticker":"CENX","date":"2015-08-25","pret":0.0332,"close":4.65}
{"ticker":"CENX","date":"2015-08-26","pret":-0.08738,"close":4.37}
{"ticker":"CENX","date":"2015-08-27","pret":-0.01571,"close":5.42}
{"ticker":"CENX","date":"2015-08-28","pret":0.16059,"close":5.51}
{"ticker":"CENX","date":"2015-08-31","pret":0.02849,"close":5.6}
{"ticker":"CENX","date":"2015-09-01","pret":0.01671,"close":5.32}
{"ticker":"CENX","date":"2015-09-02","pret":0.00551,"close":5.19}
{"ticker":"CENX","date":"2015-09-03","pret":-0.06234,"close":5.24}
{"ticker":"CENX","date":"2015-09-04","pret":-0.00391,"close":5.33}
{"ticker":"CENX","date":"2015-09-08","pret":0.06442,"close":5.42}
{"ticker":"CENX","date":"2015-09-09","pret":-0.00184,"close":5.71}
{"ticker":"CENX","date":"2015-09-10","pret":0.0272,"close":5.63}
{"ticker":"CENX","date":"2015-09-11","pret":-0.0126,"close":5.7}
{"ticker":"CENX","date":"2015-09-14","pret":0.01617,"close":5.27}
{"ticker":"CENX","date":"2015-09-15","pret":-0.07589,"close":5.52}
{"ticker":"CENX","date":"2015-09-16","pret":0.05609,"close":5.73}
{"ticker":"CENX","date":"2015-09-17","pret":0.02158,"close":5.81}
{"ticker":"CENX","date":"2015-09-18","pret":0.01938,"close":5.63}
{"ticker":"CENX","date":"2015-09-21","pret":-0.01583,"close":5.46}
{"ticker":"CENX","date":"2015-09-22","pret":-0.07547,"close":5.28}
{"ticker":"CENX","date":"2015-09-23","pret":0.00762,"close":5.03}
{"ticker":"CENX","date":"2015-09-24","pret":-0.0728,"close":5.06}
{"ticker":"CENX","date":"2015-09-25","pret":0.03015,"close":4.89}
{"ticker":"CENX","date":"2015-09-28","pret":-0.04247,"close":4.65}
{"ticker":"CENX","date":"2015-09-29","pret":-0.0379,"close":4.38}
{"ticker":"CENX","date":"2015-09-30","pret":-0.03939,"close":4.6}
{"ticker":"CENX","date":"2015-10-01","pret":0.05006,"close":4.65}
{"ticker":"CENX","date":"2015-10-02","pret":-0.02146,"close":4.64}
{"ticker":"CENX","date":"2015-10-05","pret":-0.04209,"close":5.12}
{"ticker":"CENX","date":"2015-10-06","pret":0.13325,"close":5.6}
{"ticker":"CENX","date":"2015-10-07","pret":0.13328,"close":5.57}
{"ticker":"CENX","date":"2015-10-08","pret":-0.0299,"close":5.94}
{"ticker":"CENX","date":"2015-10-09","pret":0.07066,"close":6.93}
{"ticker":"CENX","date":"2015-10-12","pret":0.15249,"close":5.94}
{"ticker":"CENX","date":"2015-10-13","pret":-0.14916,"close":5.91}
{"ticker":"CENX","date":"2015-10-14","pret":-0.01336,"close":5.58}
{"ticker":"CENX","date":"2015-10-15","pret":-0.07501,"close":5.53}
{"ticker":"CENX","date":"2015-10-16","pret":0.00722,"close":5.25}
{"ticker":"CENX","date":"2015-10-19","pret":-0.0766,"close":4.94}
{"ticker":"CENX","date":"2015-10-20","pret":-0.04772,"close":4.86}
{"ticker":"CENX","date":"2015-10-21","pret":-0.01024,"close":4.63}
{"ticker":"CENX","date":"2015-10-22","pret":-0.03348,"close":4.38}
{"ticker":"CENX","date":"2015-10-23","pret":-0.03905,"close":4.48}
{"ticker":"CENX","date":"2015-10-26","pret":-0.00222,"close":4.17}
{"ticker":"CENX","date":"2015-10-27","pret":-0.08319,"close":3.95}
{"ticker":"CENX","date":"2015-10-28","pret":-0.05447,"close":4.14}
{"ticker":"CENX","date":"2015-10-29","pret":0.03746,"close":4.29}
{"ticker":"CENX","date":"2015-10-30","pret":-0.08434,"close":3.62}
{"ticker":"CENX","date":"2015-11-02","pret":-0.01613,"close":3.7}
{"ticker":"CENX","date":"2015-11-03","pret":0.0241,"close":4.28}
{"ticker":"CENX","date":"2015-11-04","pret":0.12656,"close":4.23}
{"ticker":"CENX","date":"2015-11-05","pret":-0.01645,"close":4.39}
{"ticker":"CENX","date":"2015-11-06","pret":0.01412,"close":4.49}
{"ticker":"CENX","date":"2015-11-09","pret":-0.02604,"close":4.04}
{"ticker":"CENX","date":"2015-11-10","pret":-0.05167,"close":3.75}
{"ticker":"CENX","date":"2015-11-11","pret":-0.01784,"close":3.49}
{"ticker":"CENX","date":"2015-11-12","pret":-0.13463,"close":3.72}
{"ticker":"CENX","date":"2015-11-13","pret":0.08185,"close":3.64}
{"ticker":"CENX","date":"2015-11-16","pret":-0.01639,"close":3.8}
{"ticker":"CENX","date":"2015-11-17","pret":0.04577,"close":3.48}
{"ticker":"CENX","date":"2015-11-18","pret":-0.05964,"close":3.68}
{"ticker":"CENX","date":"2015-11-19","pret":0.01936,"close":3.62}
{"ticker":"CENX","date":"2015-11-20","pret":0.00274,"close":3.53}
{"ticker":"CENX","date":"2015-11-23","pret":-0.00548,"close":3.6}
{"ticker":"CENX","date":"2015-11-24","pret":-0.00551,"close":3.9}
{"ticker":"CENX","date":"2015-11-25","pret":0.0616,"close":3.99}
{"ticker":"CENX","date":"2015-11-26"}
{"ticker":"CENX","date":"2015-11-27","pret":0.02057,"close":3.82}
{"ticker":"CENX","date":"2015-11-30","pret":-0.02578,"close":3.73}
{"ticker":"CENX","date":"2015-12-01","pret":-0.01845,"close":4.06}
{"ticker":"CENX","date":"2015-12-02","pret":0.05686,"close":3.93}
{"ticker":"CENX","date":"2015-12-03","pret":-0.00504,"close":3.76}
{"ticker":"CENX","date":"2015-12-04","pret":-0.05182,"close":3.82}
{"ticker":"CENX","date":"2015-12-07","pret":-0.01339,"close":3.62}
{"ticker":"CENX","date":"2015-12-08","pret":-0.05827,"close":3.37}
{"ticker":"CENX","date":"2015-12-09","pret":-0.01149,"close":3.3}
{"ticker":"CENX","date":"2015-12-10","pret":-0.02933,"close":3.45}
{"ticker":"CENX","date":"2015-12-11","pret":-0.00298,"close":3.44}
{"ticker":"CENX","date":"2015-12-14","pret":0.02068,"close":3.67}
{"ticker":"CENX","date":"2015-12-15","pret":0.07869,"close":3.71}
{"ticker":"CENX","date":"2015-12-16","pret":0.01342,"close":3.83}
{"ticker":"CENX","date":"2015-12-17"}
{"ticker":"CENX","date":"2015-12-18","pret":-0.05763,"close":3.82}
{"ticker":"CENX","date":"2015-12-21","pret":0.09171,"close":3.94}
{"ticker":"CENX","date":"2015-12-22","pret":0.0077,"close":4.23}
{"ticker":"CENX","date":"2015-12-23","pret":0.10894,"close":4.71}
{"ticker":"CENX","date":"2015-12-24","pret":0.07934,"close":4.75}
{"ticker":"CENX","date":"2015-12-28","pret":-0.01279,"close":4.6}
{"ticker":"CENX","date":"2015-12-29","pret":-0.00215,"close":4.7}
{"ticker":"CENX","date":"2015-12-30","pret":-0.01299,"close":4.79}
{"ticker":"CENX","date":"2015-12-31","pret":0.03847,"close":4.42}
{"ticker":"CENX","date":"2016-01-04","pret":-0.10606,"close":4.53}
{"ticker":"CENX","date":"2016-01-05","pret":0.05884,"close":4.29}
{"ticker":"CERN","date":"2015-01-02","pret":-0.00935,"close":65.03}
{"ticker":"CERN","date":"2015-01-05","pret":-0.00479,"close":64.17}
{"ticker":"CERN","date":"2015-01-06","pret":-0.00761,"close":63.52}
{"ticker":"CERN","date":"2015-01-07","pret":-0.00453,"close":64.19}
{"ticker":"CERN","date":"2015-01-08","pret":0.01601,"close":65.6}
{"ticker":"CERN","date":"2015-01-09","pret":0.00951,"close":64.95}
{"ticker":"CERN","date":"2015-01-12","pret":-0.00782,"close":64.79}
{"ticker":"CERN","date":"2015-01-13","pret":0.00843,"close":65.27}
{"ticker":"CERN","date":"2015-01-14","pret":-0.01445,"close":64.68}
{"ticker":"CERN","date":"2015-01-15","pret":0.0034,"close":64.07}
{"ticker":"CERN","date":"2015-01-16","pret":-0.01024,"close":65.59}
{"ticker":"CERN","date":"2015-01-20","pret":0.01639,"close":64.97}
{"ticker":"CERN","date":"2015-01-21","pret":-0.00323,"close":65.56}
{"ticker":"CERN","date":"2015-01-22","pret":0.01375,"close":67.17}
{"ticker":"CERN","date":"2015-01-23","pret":0.01909,"close":67.22}
{"ticker":"CERN","date":"2015-01-26","pret":0.00015,"close":68.12}
{"ticker":"CERN","date":"2015-01-27","pret":0.01771,"close":67.53}
{"ticker":"CERN","date":"2015-01-28","pret":-0.00822,"close":66.87}
{"ticker":"CERN","date":"2015-01-29","pret":-0.01531,"close":67.28}
{"ticker":"CERN","date":"2015-01-30","pret":-0.00045,"close":66.35}
{"ticker":"CERN","date":"2015-02-02","pret":0.00239,"close":66.73}
{"ticker":"CERN","date":"2015-02-03","pret":-0.0015,"close":67.27}
{"ticker":"CERN","date":"2015-02-04","pret":0.00983,"close":66.78}
{"ticker":"CERN","date":"2015-02-05","pret":-0.0046,"close":67.01}
{"ticker":"CERN","date":"2015-02-06","pret":-0.00045,"close":67.72}
{"ticker":"CERN","date":"2015-02-09","pret":0.00535,"close":66.87}
{"ticker":"CERN","date":"2015-02-10","pret":-0.00788,"close":67.41}
{"ticker":"CERN","date":"2015-02-11","pret":-0.00374,"close":67.71}
{"ticker":"CERN","date":"2015-02-12","pret":0.02326,"close":69.83}
{"ticker":"CERN","date":"2015-02-13","pret":0.02331,"close":70.98}
{"ticker":"CERN","date":"2015-02-17","pret":0.01646,"close":69.75}
{"ticker":"CERN","date":"2015-02-18","pret":-0.01875,"close":70.6}
{"ticker":"CERN","date":"2015-02-19","pret":0.00843,"close":71.26}
{"ticker":"CERN","date":"2015-02-20","pret":0.0123,"close":72.08}
{"ticker":"CERN","date":"2015-02-23","pret":0.01395,"close":73.08}
{"ticker":"CERN","date":"2015-02-24","pret":0.0128,"close":72.78}
{"ticker":"CERN","date":"2015-02-25","pret":-0.00411,"close":72.69}
{"ticker":"CERN","date":"2015-02-26","pret":-0.00509,"close":72.78}
{"ticker":"CERN","date":"2015-02-27","pret":-0.00028,"close":72.06}
{"ticker":"CERN","date":"2015-03-02","pret":-0.00374,"close":72.38}
{"ticker":"CERN","date":"2015-03-03","pret":-0.00793,"close":71.92}
{"ticker":"CERN","date":"2015-03-04","pret":-0.00308,"close":71.9}
{"ticker":"CERN","date":"2015-03-05","pret":0.00823,"close":72.51}
{"ticker":"CERN","date":"2015-03-06","pret":0.00402,"close":69.97}
{"ticker":"CERN","date":"2015-03-09","pret":-0.02964,"close":70.1}
{"ticker":"CERN","date":"2015-03-10","pret":-0.01003,"close":69.63}
{"ticker":"CERN","date":"2015-03-11","pret":0.00144,"close":69.69}
{"ticker":"CERN","date":"2015-03-12","pret":0.00774,"close":70.91}
{"ticker":"CERN","date":"2015-03-13","pret":0.00782,"close":70.38}
{"ticker":"CERN","date":"2015-03-16","pret":0.00353,"close":71.57}
{"ticker":"CERN","date":"2015-03-17","pret":0.00731,"close":71.36}
{"ticker":"CERN","date":"2015-03-18","pret":-0.00505,"close":71.64}
{"ticker":"CERN","date":"2015-03-19","pret":0.02158,"close":73.82}
{"ticker":"CERN","date":"2015-03-20","pret":0.02584,"close":73.73}
{"ticker":"CERN","date":"2015-03-23","pret":-0.0089,"close":74.07}
{"ticker":"CERN","date":"2015-03-24","pret":0.00419,"close":73.97}
{"ticker":"CERN","date":"2015-03-25","pret":-0.00176,"close":72.3}
{"ticker":"CERN","date":"2015-03-26","pret":-0.03283,"close":72.33}
{"ticker":"CERN","date":"2015-03-27","pret":0.01,"close":73.28}
{"ticker":"CERN","date":"2015-03-30","pret":0.02025,"close":74.11}
{"ticker":"CERN","date":"2015-03-31","pret":-0.0019,"close":73.26}
{"ticker":"CERN","date":"2015-04-01","pret":-0.00558,"close":73}
{"ticker":"CERN","date":"2015-04-02","pret":-0.00109,"close":72.77}
{"ticker":"CERN","date":"2015-04-06","pret":-0.01306,"close":73.4}
{"ticker":"CERN","date":"2015-04-07","pret":0.01293,"close":72.45}
{"ticker":"CERN","date":"2015-04-08","pret":-0.00782,"close":73.22}
{"ticker":"CERN","date":"2015-04-09","pret":0.00946,"close":74.38}
{"ticker":"CERN","date":"2015-04-10","pret":0.0161,"close":75}
{"ticker":"CERN","date":"2015-04-13","pret":0.00442,"close":74.53}
{"ticker":"CERN","date":"2015-04-14","pret":-0.00792,"close":73.68}
{"ticker":"CERN","date":"2015-04-15","pret":-0.00202,"close":72.98}
{"ticker":"CERN","date":"2015-04-16","pret":-0.0264,"close":72.87}
{"ticker":"CERN","date":"2015-04-17","pret":-0.00014,"close":71.81}
{"ticker":"CERN","date":"2015-04-20","pret":-0.00542,"close":71.7}
{"ticker":"CERN","date":"2015-04-21","pret":0.00625,"close":72.22}
{"ticker":"CERN","date":"2015-04-22","pret":0.00318,"close":72.41}
{"ticker":"CERN","date":"2015-04-23","pret":0,"close":73.05}
{"ticker":"CERN","date":"2015-04-24","pret":0.0103,"close":73.32}
{"ticker":"CERN","date":"2015-04-27","pret":0.00776,"close":73.06}
{"ticker":"CERN","date":"2015-04-28","pret":-0.01077,"close":73.13}
{"ticker":"CERN","date":"2015-04-29","pret":-0.0022,"close":73.03}
{"ticker":"CERN","date":"2015-04-30","pret":0.00288,"close":71.81}
{"ticker":"CERN","date":"2015-05-01","pret":-0.0095,"close":72.11}
{"ticker":"CERN","date":"2015-05-04","pret":-0.00028,"close":73.06}
{"ticker":"CERN","date":"2015-05-05","pret":0.00304,"close":72.08}
{"ticker":"CERN","date":"2015-05-06","pret":-0.01165,"close":70.85}
{"ticker":"CERN","date":"2015-05-07","pret":-0.00855,"close":71.25}
{"ticker":"CERN","date":"2015-05-08","pret":-0.00254,"close":68.02}
{"ticker":"CERN","date":"2015-05-11","pret":-0.04649,"close":68.1}
{"ticker":"CERN","date":"2015-05-12","pret":0.00162,"close":67.24}
{"ticker":"CERN","date":"2015-05-13","pret":-0.00473,"close":67.27}
{"ticker":"CERN","date":"2015-05-14","pret":0.00606,"close":68.14}
{"ticker":"CERN","date":"2015-05-15","pret":0.00485,"close":67.34}
{"ticker":"CERN","date":"2015-05-18","pret":-0.01328,"close":68.26}
{"ticker":"CERN","date":"2015-05-19","pret":0.01314,"close":68.5}
{"ticker":"CERN","date":"2015-05-20","pret":0.00395,"close":68.19}
{"ticker":"CERN","date":"2015-05-21","pret":-0.00571,"close":67.83}
{"ticker":"CERN","date":"2015-05-22","pret":-0.00604,"close":68.33}
{"ticker":"CERN","date":"2015-05-26","pret":0.00354,"close":67.78}
{"ticker":"CERN","date":"2015-05-27","pret":-0.0003,"close":68.47}
{"ticker":"CERN","date":"2015-05-28","pret":0.00865,"close":68.33}
{"ticker":"CERN","date":"2015-05-29","pret":-0.00806,"close":67.29}
{"ticker":"CERN","date":"2015-06-01","pret":-0.00369,"close":67.81}
{"ticker":"CERN","date":"2015-06-02","pret":-0.00593,"close":67.14}
{"ticker":"CERN","date":"2015-06-03","pret":0,"close":67.74}
{"ticker":"CERN","date":"2015-06-04","pret":0.00148,"close":67.06}
{"ticker":"CERN","date":"2015-06-05","pret":-0.00536,"close":66.24}
{"ticker":"CERN","date":"2015-06-08","pret":-0.01428,"close":66.09}
{"ticker":"CERN","date":"2015-06-09","pret":0.00272,"close":65.77}
{"ticker":"CERN","date":"2015-06-10","pret":-0.00363,"close":67.17}
{"ticker":"CERN","date":"2015-06-11","pret":0.02173,"close":67.87}
{"ticker":"CERN","date":"2015-06-12","pret":-0.00089,"close":67.85}
{"ticker":"CERN","date":"2015-06-15","pret":-0.00104,"close":67.17}
{"ticker":"CERN","date":"2015-06-16","pret":-0.00476,"close":67.51}
{"ticker":"CERN","date":"2015-06-17","pret":0.01172,"close":67.81}
{"ticker":"CERN","date":"2015-06-18","pret":0.0072,"close":69.39}
{"ticker":"CERN","date":"2015-06-19","pret":0.01468,"close":69.43}
{"ticker":"CERN","date":"2015-06-22","pret":0.00748,"close":70.27}
{"ticker":"CERN","date":"2015-06-23","pret":0.00671,"close":69.92}
{"ticker":"CERN","date":"2015-06-24","pret":-0.00485,"close":69.12}
{"ticker":"CERN","date":"2015-06-25","pret":-0.00992,"close":69.19}
{"ticker":"CERN","date":"2015-06-26","pret":0.00173,"close":69.11}
{"ticker":"CERN","date":"2015-06-29","pret":-0.00738,"close":68.23}
{"ticker":"CERN","date":"2015-06-30","pret":0.0016,"close":69.06}
{"ticker":"CERN","date":"2015-07-01","pret":0.00607,"close":69.4}
{"ticker":"CERN","date":"2015-07-02","pret":0.00029,"close":68.48}
{"ticker":"CERN","date":"2015-07-06","pret":-0.01979,"close":68.23}
{"ticker":"CERN","date":"2015-07-07","pret":0.00528,"close":68.59}
{"ticker":"CERN","date":"2015-07-08","pret":-0.00015,"close":67.8}
{"ticker":"CERN","date":"2015-07-09","pret":0.00583,"close":68.47}
{"ticker":"CERN","date":"2015-07-10","pret":0.00189,"close":69.92}
{"ticker":"CERN","date":"2015-07-13","pret":0.01712,"close":70.63}
{"ticker":"CERN","date":"2015-07-14","pret":0.00597,"close":71.3}
{"ticker":"CERN","date":"2015-07-15","pret":0.011,"close":71.6}
{"ticker":"CERN","date":"2015-07-16","pret":0.00615,"close":71.3}
{"ticker":"CERN","date":"2015-07-17","pret":-0.00854,"close":71.33}
{"ticker":"CERN","date":"2015-07-20","pret":0.00379,"close":71.95}
{"ticker":"CERN","date":"2015-07-21","pret":0.02475,"close":71.54}
{"ticker":"CERN","date":"2015-07-22","pret":-0.02252,"close":72.05}
{"ticker":"CERN","date":"2015-07-23","pret":0.00627,"close":70}
{"ticker":"CERN","date":"2015-07-24","pret":-0.02417,"close":68.12}
{"ticker":"CERN","date":"2015-07-27","pret":-0.03164,"close":67.66}
{"ticker":"CERN","date":"2015-07-28","pret":-0.00176,"close":68.49}
{"ticker":"CERN","date":"2015-07-29","pret":0.00411,"close":73.4}
{"ticker":"CERN","date":"2015-07-30","pret":0.06259,"close":71.96}
{"ticker":"CERN","date":"2015-07-31","pret":-0.00414,"close":71.72}
{"ticker":"CERN","date":"2015-08-03","pret":-0.00665,"close":70.9}
{"ticker":"CERN","date":"2015-08-04","pret":-0.01768,"close":70.32}
{"ticker":"CERN","date":"2015-08-05","pret":-0.06808,"close":67.3}
{"ticker":"CERN","date":"2015-08-06","pret":0.02129,"close":65.3}
{"ticker":"CERN","date":"2015-08-07","pret":-0.03256,"close":63.59}
{"ticker":"CERN","date":"2015-08-10","pret":-0.02294,"close":63.21}
{"ticker":"CERN","date":"2015-08-11","pret":-0.0238,"close":62.81}
{"ticker":"CERN","date":"2015-08-12","pret":-0.00402,"close":63.12}
{"ticker":"CERN","date":"2015-08-13","pret":0.01568,"close":62.89}
{"ticker":"CERN","date":"2015-08-14","pret":-0.00398,"close":64.25}
{"ticker":"CERN","date":"2015-08-17","pret":0.02378,"close":64.54}
{"ticker":"CERN","date":"2015-08-18","pret":0.00357,"close":65.6}
{"ticker":"CERN","date":"2015-08-19","pret":0.01691,"close":65}
{"ticker":"CERN","date":"2015-08-20","pret":-0.01614,"close":63.27}
{"ticker":"CERN","date":"2015-08-21","pret":-0.02796,"close":61.72}
{"ticker":"CERN","date":"2015-08-24","pret":-0.06619,"close":60.63}
{"ticker":"CERN","date":"2015-08-25","pret":0.05255,"close":60.24}
{"ticker":"CERN","date":"2015-08-26","pret":-0.00502,"close":61.63}
{"ticker":"CERN","date":"2015-08-27","pret":0.01114,"close":61.44}
{"ticker":"CERN","date":"2015-08-28","pret":-0.01749,"close":63.13}
{"ticker":"CERN","date":"2015-08-31","pret":0.02644,"close":61.76}
{"ticker":"CERN","date":"2015-09-01","pret":-0.03348,"close":59.87}
{"ticker":"CERN","date":"2015-09-02","pret":0.00049,"close":60.96}
{"ticker":"CERN","date":"2015-09-03","pret":0.00656,"close":60.81}
{"ticker":"CERN","date":"2015-09-04","pret":-0.0198,"close":59.83}
{"ticker":"CERN","date":"2015-09-08","pret":0.02582,"close":62.38}
{"ticker":"CERN","date":"2015-09-09","pret":0.022,"close":61.43}
{"ticker":"CERN","date":"2015-09-10","pret":-0.02314,"close":61.81}
{"ticker":"CERN","date":"2015-09-11","pret":0.00357,"close":62.52}
{"ticker":"CERN","date":"2015-09-14","pret":0.01224,"close":61.75}
{"ticker":"CERN","date":"2015-09-15","pret":-0.00932,"close":62.64}
{"ticker":"CERN","date":"2015-09-16","pret":0.00932,"close":63.39}
{"ticker":"CERN","date":"2015-09-17","pret":0.01808,"close":64.52}
{"ticker":"CERN","date":"2015-09-18","pret":0.00548,"close":63.24}
{"ticker":"CERN","date":"2015-09-21","pret":-0.00548,"close":63.48}
{"ticker":"CERN","date":"2015-09-22","pret":-0.0184,"close":62.92}
{"ticker":"CERN","date":"2015-09-23","pret":0.01272,"close":63.02}
{"ticker":"CERN","date":"2015-09-24","pret":-0.00206,"close":62.33}
{"ticker":"CERN","date":"2015-09-25","pret":-0.00843,"close":60.71}
{"ticker":"CERN","date":"2015-09-28","pret":-0.03229,"close":58.15}
{"ticker":"CERN","date":"2015-09-29","pret":-0.0315,"close":59.48}
{"ticker":"CERN","date":"2015-09-30","pret":0.02089,"close":59.96}
{"ticker":"CERN","date":"2015-10-01","pret":0.003,"close":60.15}
{"ticker":"CERN","date":"2015-10-02","pret":-0.01423,"close":61.34}
{"ticker":"CERN","date":"2015-10-05","pret":0.03869,"close":62.12}
{"ticker":"CERN","date":"2015-10-06","pret":0.01,"close":61.48}
{"ticker":"CERN","date":"2015-10-07","pret":-0.00903,"close":62.87}
{"ticker":"CERN","date":"2015-10-08","pret":0.0132,"close":63.42}
{"ticker":"CERN","date":"2015-10-09","pret":0.01382,"close":64.08}
{"ticker":"CERN","date":"2015-10-12","pret":0.00723,"close":65.2}
{"ticker":"CERN","date":"2015-10-13","pret":0.01276,"close":65.07}
{"ticker":"CERN","date":"2015-10-14","pret":0.0057,"close":64.53}
{"ticker":"CERN","date":"2015-10-15","pret":-0.01253,"close":64.5}
{"ticker":"CERN","date":"2015-10-16","pret":0.01161,"close":65.25}
{"ticker":"CERN","date":"2015-10-19","pret":0.00108,"close":65.44}
{"ticker":"CERN","date":"2015-10-20","pret":0.00552,"close":65.69}
{"ticker":"CERN","date":"2015-10-21","pret":0.01411,"close":65.7}
{"ticker":"CERN","date":"2015-10-22","pret":-0.00726,"close":63.16}
{"ticker":"CERN","date":"2015-10-23","pret":-0.02428,"close":64.63}
{"ticker":"CERN","date":"2015-10-26","pret":0.00512,"close":64.99}
{"ticker":"CERN","date":"2015-10-27","pret":0.00309,"close":66.48}
{"ticker":"CERN","date":"2015-10-28","pret":0.02468,"close":67.47}
{"ticker":"CERN","date":"2015-10-29","pret":0.01301,"close":67.32}
{"ticker":"CERN","date":"2015-10-30","pret":0.00326,"close":66.29}
{"ticker":"CERN","date":"2015-11-02","pret":-0.01102,"close":66.16}
{"ticker":"CERN","date":"2015-11-03","pret":-0.01387,"close":66.09}
{"ticker":"CERN","date":"2015-11-04","pret":-0.07696,"close":61.63}
{"ticker":"CERN","date":"2015-11-05","pret":0.00979,"close":61.28}
{"ticker":"CERN","date":"2015-11-06","pret":-0.00717,"close":60.17}
{"ticker":"CERN","date":"2015-11-09","pret":-0.03426,"close":59.38}
{"ticker":"CERN","date":"2015-11-10","pret":0.00355,"close":59.3}
{"ticker":"CERN","date":"2015-11-11","pret":0.00588,"close":58.52}
{"ticker":"CERN","date":"2015-11-12","pret":-0.02306,"close":57.7}
{"ticker":"CERN","date":"2015-11-13","pret":-0.0133,"close":56.55}
{"ticker":"CERN","date":"2015-11-16","pret":-0.01488,"close":57.27}
{"ticker":"CERN","date":"2015-11-17","pret":0.01714,"close":57.36}
{"ticker":"CERN","date":"2015-11-18","pret":-0.00522,"close":58.32}
{"ticker":"CERN","date":"2015-11-19","pret":0.01557,"close":57.9}
{"ticker":"CERN","date":"2015-11-20","pret":0.00308,"close":58.75}
{"ticker":"CERN","date":"2015-11-23","pret":0.00444,"close":58.9}
{"ticker":"CERN","date":"2015-11-24","pret":-0.00136,"close":59.18}
{"ticker":"CERN","date":"2015-11-25","pret":0.009,"close":59.51}
{"ticker":"CERN","date":"2015-11-26"}
{"ticker":"CERN","date":"2015-11-27","pret":0.00439,"close":59.61}
{"ticker":"CERN","date":"2015-11-30","pret":0.00688,"close":59.6}
{"ticker":"CERN","date":"2015-12-01","pret":-0.00117,"close":60.16}
{"ticker":"CERN","date":"2015-12-02","pret":0.0138,"close":60.33}
{"ticker":"CERN","date":"2015-12-03","pret":-0.00463,"close":59.23}
{"ticker":"CERN","date":"2015-12-04","pret":-0.01706,"close":60.13}
{"ticker":"CERN","date":"2015-12-07","pret":0.00924,"close":59.96}
{"ticker":"CERN","date":"2015-12-08","pret":-0.00637,"close":60.26}
{"ticker":"CERN","date":"2015-12-09","pret":0.00336,"close":60}
{"ticker":"CERN","date":"2015-12-10","pret":0.00017,"close":60.11}
{"ticker":"CERN","date":"2015-12-11","pret":-0.01011,"close":60}
{"ticker":"CERN","date":"2015-12-14","pret":0.01746,"close":59.94}
{"ticker":"CERN","date":"2015-12-15","pret":0.00829,"close":60.42}
{"ticker":"CERN","date":"2015-12-16","pret":0.00181,"close":61.16}
{"ticker":"CERN","date":"2015-12-17"}
{"ticker":"CERN","date":"2015-12-18","pret":-0.01043,"close":59.02}
{"ticker":"CERN","date":"2015-12-21","pret":-0.01088,"close":59.68}
{"ticker":"CERN","date":"2015-12-22","pret":0.03147,"close":60.43}
{"ticker":"CERN","date":"2015-12-23","pret":-0.00967,"close":60.75}
{"ticker":"CERN","date":"2015-12-24","pret":-0.00082,"close":60.69}
{"ticker":"CERN","date":"2015-12-28","pret":-0.00148,"close":60.62}
{"ticker":"CERN","date":"2015-12-29","pret":0.0056,"close":61.85}
{"ticker":"CERN","date":"2015-12-30","pret":0.01434,"close":60.63}
{"ticker":"CERN","date":"2015-12-31","pret":-0.02142,"close":60.17}
{"ticker":"CERN","date":"2016-01-04","pret":-0.02442,"close":58.16}
{"ticker":"CERN","date":"2016-01-05","pret":-0.01639,"close":58.08}
{"ticker":"CERS","date":"2015-01-02","pret":0.0064,"close":6.52}
{"ticker":"CERS","date":"2015-01-05","pret":0.08408,"close":6.57}
{"ticker":"CERS","date":"2015-01-06","pret":-0.1198,"close":5.78}
{"ticker":"CERS","date":"2015-01-07","pret":0,"close":5.95}
{"ticker":"CERS","date":"2015-01-08","pret":-0.0083,"close":6.13}
{"ticker":"CERS","date":"2015-01-09","pret":0.01817,"close":6.15}
{"ticker":"CERS","date":"2015-01-12","pret":0.00327,"close":6.22}
{"ticker":"CERS","date":"2015-01-13","pret":0.01458,"close":6.11}
{"ticker":"CERS","date":"2015-01-14","pret":-0.05282,"close":6.07}
{"ticker":"CERS","date":"2015-01-15","pret":0.03497,"close":5.79}
{"ticker":"CERS","date":"2015-01-16","pret":-0.05552,"close":5.89}
{"ticker":"CERS","date":"2015-01-20","pret":0.01715,"close":5.73}
{"ticker":"CERS","date":"2015-01-21","pret":-0.03109,"close":5.25}
{"ticker":"CERS","date":"2015-01-22","pret":-0.07465,"close":5.31}
{"ticker":"CERS","date":"2015-01-23","pret":-0.00189,"close":5.29}
{"ticker":"CERS","date":"2015-01-26","pret":-0.0038,"close":5.52}
{"ticker":"CERS","date":"2015-01-27","pret":0.02996,"close":5.36}
{"ticker":"CERS","date":"2015-01-28","pret":-0.00927,"close":5.49}
{"ticker":"CERS","date":"2015-01-29","pret":0.02936,"close":5.46}
{"ticker":"CERS","date":"2015-01-30","pret":-0.02009,"close":5.34}
{"ticker":"CERS","date":"2015-02-02","pret":-0.013,"close":5.21}
{"ticker":"CERS","date":"2015-02-03","pret":-0.02844,"close":5.33}
{"ticker":"CERS","date":"2015-02-04","pret":0.02657,"close":5.42}
{"ticker":"CERS","date":"2015-02-05","pret":0.03134,"close":5.79}
{"ticker":"CERS","date":"2015-02-06","pret":0.05129,"close":5.66}
{"ticker":"CERS","date":"2015-02-09","pret":-0.0262,"close":5.43}
{"ticker":"CERS","date":"2015-02-10","pret":-0.03055,"close":5.61}
{"ticker":"CERS","date":"2015-02-11","pret":0.01629,"close":5.4}
{"ticker":"CERS","date":"2015-02-12","pret":-0.02546,"close":5.45}
{"ticker":"CERS","date":"2015-02-13","pret":0.00368,"close":5.53}
{"ticker":"CERS","date":"2015-02-17","pret":0.01276,"close":5.54}
{"ticker":"CERS","date":"2015-02-18","pret":0,"close":5.49}
{"ticker":"CERS","date":"2015-02-19","pret":-0.00181,"close":5.43}
{"ticker":"CERS","date":"2015-02-20","pret":-0.01095,"close":5.5}
{"ticker":"CERS","date":"2015-02-23","pret":0.04134,"close":5.47}
{"ticker":"CERS","date":"2015-02-24","pret":-0.0322,"close":5.46}
{"ticker":"CERS","date":"2015-02-25","pret":-0.01281,"close":5.47}
{"ticker":"CERS","date":"2015-02-26","pret":0.00551,"close":5.35}
{"ticker":"CERS","date":"2015-02-27","pret":-0.05651,"close":4.78}
{"ticker":"CERS","date":"2015-03-02","pret":-0.07859,"close":4.46}
{"ticker":"CERS","date":"2015-03-03","pret":-0.07621,"close":4.44}
{"ticker":"CERS","date":"2015-03-04","pret":-0.00226,"close":4.46}
{"ticker":"CERS","date":"2015-03-05","pret":0.00903,"close":4.45}
{"ticker":"CERS","date":"2015-03-06","pret":-0.00676,"close":4.41}
{"ticker":"CERS","date":"2015-03-09","pret":-0.00226,"close":4.28}
{"ticker":"CERS","date":"2015-03-10","pret":-0.03931,"close":4.11}
{"ticker":"CERS","date":"2015-03-11","pret":-0.03114,"close":4.02}
{"ticker":"CERS","date":"2015-03-12","pret":-0.00978,"close":4.1}
{"ticker":"CERS","date":"2015-03-13","pret":0.00734,"close":4.12}
{"ticker":"CERS","date":"2015-03-16","pret":0.03358,"close":4.26}
{"ticker":"CERS","date":"2015-03-17","pret":0.00236,"close":4.2}
{"ticker":"CERS","date":"2015-03-18","pret":-0.019,"close":4.15}
{"ticker":"CERS","date":"2015-03-19","pret":-0.00481,"close":4.34}
{"ticker":"CERS","date":"2015-03-20","pret":0.0585,"close":4.29}
{"ticker":"CERS","date":"2015-03-23","pret":-0.02299,"close":4.16}
{"ticker":"CERS","date":"2015-03-24","pret":-0.03551,"close":4.22}
{"ticker":"CERS","date":"2015-03-25","pret":0.01198,"close":4.02}
{"ticker":"CERS","date":"2015-03-26","pret":-0.04879,"close":4.21}
{"ticker":"CERS","date":"2015-03-27","pret":0.05591,"close":4.1}
{"ticker":"CERS","date":"2015-03-30","pret":-0.01909,"close":4.23}
{"ticker":"CERS","date":"2015-03-31","pret":0.01198,"close":4.17}
{"ticker":"CERS","date":"2015-04-01","pret":-0.01198,"close":3.97}
{"ticker":"CERS","date":"2015-04-02","pret":-0.04939,"close":3.91}
{"ticker":"CERS","date":"2015-04-06","pret":-0.01274,"close":3.92}
{"ticker":"CERS","date":"2015-04-07","pret":0.00256,"close":3.86}
{"ticker":"CERS","date":"2015-04-08","pret":-0.01287,"close":3.94}
{"ticker":"CERS","date":"2015-04-09","pret":0.01542,"close":3.87}
{"ticker":"CERS","date":"2015-04-10","pret":-0.00768,"close":3.9}
{"ticker":"CERS","date":"2015-04-13","pret":0.00257,"close":4.03}
{"ticker":"CERS","date":"2015-04-14","pret":0.03527,"close":4.12}
{"ticker":"CERS","date":"2015-04-15","pret":0.05771,"close":4.3}
{"ticker":"CERS","date":"2015-04-16","pret":0,"close":4.24}
{"ticker":"CERS","date":"2015-04-17","pret":-0.02125,"close":4.03}
{"ticker":"CERS","date":"2015-04-20","pret":-0.02171,"close":4.05}
{"ticker":"CERS","date":"2015-04-21","pret":-0.00734,"close":4.05}
{"ticker":"CERS","date":"2015-04-22","pret":-0.01236,"close":4.1}
{"ticker":"CERS","date":"2015-04-23","pret":0.06267,"close":4.58}
{"ticker":"CERS","date":"2015-04-24","pret":0.08291,"close":4.79}
{"ticker":"CERS","date":"2015-04-27","pret":0.03383,"close":4.7}
{"ticker":"CERS","date":"2015-04-28","pret":-0.02314,"close":4.52}
{"ticker":"CERS","date":"2015-04-29","pret":-0.03905,"close":4.46}
{"ticker":"CERS","date":"2015-04-30","pret":-0.02464,"close":4.44}
{"ticker":"CERS","date":"2015-05-01","pret":0.01575,"close":4.42}
{"ticker":"CERS","date":"2015-05-04","pret":-0.00897,"close":4.66}
{"ticker":"CERS","date":"2015-05-05","pret":0.04621,"close":4.49}
{"ticker":"CERS","date":"2015-05-06","pret":-0.07593,"close":4.67}
{"ticker":"CERS","date":"2015-05-07","pret":0.08022,"close":4.54}
{"ticker":"CERS","date":"2015-05-08","pret":-0.01293,"close":4.65}
{"ticker":"CERS","date":"2015-05-11","pret":0.00217,"close":4.77}
{"ticker":"CERS","date":"2015-05-12","pret":0.02775,"close":4.77}
{"ticker":"CERS","date":"2015-05-13","pret":0.00839,"close":4.69}
{"ticker":"CERS","date":"2015-05-14","pret":-0.01684,"close":4.65}
{"ticker":"CERS","date":"2015-05-15","pret":-0.01067,"close":4.6}
{"ticker":"CERS","date":"2015-05-18","pret":-0.01514,"close":4.6}
{"ticker":"CERS","date":"2015-05-19","pret":0.00652,"close":4.6}
{"ticker":"CERS","date":"2015-05-20","pret":-0.00652,"close":4.59}
{"ticker":"CERS","date":"2015-05-21","pret":0,"close":4.55}
{"ticker":"CERS","date":"2015-05-22","pret":-0.00875,"close":4.46}
{"ticker":"CERS","date":"2015-05-26","pret":-0.02447,"close":4.54}
{"ticker":"CERS","date":"2015-05-27","pret":0.02227,"close":4.67}
{"ticker":"CERS","date":"2015-05-28","pret":0.01963,"close":4.92}
{"ticker":"CERS","date":"2015-05-29","pret":0.06481,"close":4.98}
{"ticker":"CERS","date":"2015-06-01","pret":0.01407,"close":5.13}
{"ticker":"CERS","date":"2015-06-02","pret":0.02367,"close":5.24}
{"ticker":"CERS","date":"2015-06-03","pret":0.02312,"close":5.24}
{"ticker":"CERS","date":"2015-06-04","pret":-0.00765,"close":5.2}
{"ticker":"CERS","date":"2015-06-05","pret":0.00192,"close":5.42}
{"ticker":"CERS","date":"2015-06-08","pret":0.03575,"close":5.49}
{"ticker":"CERS","date":"2015-06-09","pret":0.0165,"close":5.27}
{"ticker":"CERS","date":"2015-06-10","pret":-0.04272,"close":5.4}
{"ticker":"CERS","date":"2015-06-11","pret":0.03175,"close":5.39}
{"ticker":"CERS","date":"2015-06-12","pret":-0.01109,"close":5.4}
{"ticker":"CERS","date":"2015-06-15","pret":-0.00746,"close":5.35}
{"ticker":"CERS","date":"2015-06-16","pret":-0.00187,"close":5.4}
{"ticker":"CERS","date":"2015-06-17","pret":0.01674,"close":5.27}
{"ticker":"CERS","date":"2015-06-18","pret":0,"close":5.37}
{"ticker":"CERS","date":"2015-06-19","pret":-0.00555,"close":5.38}
{"ticker":"CERS","date":"2015-06-22","pret":0.00555,"close":5.54}
{"ticker":"CERS","date":"2015-06-23","pret":0.04333,"close":5.61}
{"ticker":"CERS","date":"2015-06-24","pret":-0.00709,"close":5.38}
{"ticker":"CERS","date":"2015-06-25","pret":-0.04179,"close":5.44}
{"ticker":"CERS","date":"2015-06-26","pret":0.01656,"close":5.41}
{"ticker":"CERS","date":"2015-06-29","pret":-0.02401,"close":5.22}
{"ticker":"CERS","date":"2015-06-30","pret":-0.03036,"close":5.19}
{"ticker":"CERS","date":"2015-07-01","pret":0.01149,"close":5.05}
{"ticker":"CERS","date":"2015-07-02","pret":-0.03292,"close":4.94}
{"ticker":"CERS","date":"2015-07-06","pret":-0.03608,"close":5.02}
{"ticker":"CERS","date":"2015-07-07","pret":0.0182,"close":5.03}
{"ticker":"CERS","date":"2015-07-08","pret":-0.00402,"close":4.95}
{"ticker":"CERS","date":"2015-07-09","pret":0.00602,"close":5.02}
{"ticker":"CERS","date":"2015-07-10","pret":0.0139,"close":5.06}
{"ticker":"CERS","date":"2015-07-13","pret":0.01371,"close":5.3}
{"ticker":"CERS","date":"2015-07-14","pret":0.02687,"close":5.43}
{"ticker":"CERS","date":"2015-07-15","pret":0.03169,"close":5.47}
{"ticker":"CERS","date":"2015-07-16","pret":0.01276,"close":5.6}
{"ticker":"CERS","date":"2015-07-17","pret":0.01795,"close":5.68}
{"ticker":"CERS","date":"2015-07-20","pret":0.00886,"close":5.75}
{"ticker":"CERS","date":"2015-07-21","pret":0.01922,"close":5.64}
{"ticker":"CERS","date":"2015-07-22","pret":-0.03164,"close":5.58}
{"ticker":"CERS","date":"2015-07-23","pret":0,"close":5.49}
{"ticker":"CERS","date":"2015-07-24","pret":-0.02532,"close":5.19}
{"ticker":"CERS","date":"2015-07-27","pret":-0.05651,"close":5.2}
{"ticker":"CERS","date":"2015-07-28","pret":0.01729,"close":5.4}
{"ticker":"CERS","date":"2015-07-29","pret":0.03002,"close":5.4}
{"ticker":"CERS","date":"2015-07-30","pret":-0.00185,"close":5.34}
{"ticker":"CERS","date":"2015-07-31","pret":-0.00744,"close":5.43}
{"ticker":"CERS","date":"2015-08-03","pret":0.00744,"close":5.21}
{"ticker":"CERS","date":"2015-08-04","pret":-0.04159,"close":5.25}
{"ticker":"CERS","date":"2015-08-05","pret":0.02479,"close":5.13}
{"ticker":"CERS","date":"2015-08-06","pret":-0.0306,"close":4.98}
{"ticker":"CERS","date":"2015-08-07","pret":-0.07038,"close":5}
{"ticker":"CERS","date":"2015-08-10","pret":0.04481,"close":4.94}
{"ticker":"CERS","date":"2015-08-11","pret":-0.0242,"close":4.93}
{"ticker":"CERS","date":"2015-08-12","pret":-0.01026,"close":4.98}
{"ticker":"CERS","date":"2015-08-13","pret":0.02041,"close":4.77}
{"ticker":"CERS","date":"2015-08-14","pret":-0.04124,"close":4.76}
{"ticker":"CERS","date":"2015-08-17","pret":0.0042,"close":4.89}
{"ticker":"CERS","date":"2015-08-18","pret":0.02893,"close":5.09}
{"ticker":"CERS","date":"2015-08-19","pret":0.036,"close":5}
{"ticker":"CERS","date":"2015-08-20","pret":-0.03194,"close":4.8}
{"ticker":"CERS","date":"2015-08-21","pret":-0.06928,"close":4.73}
{"ticker":"CERS","date":"2015-08-24","pret":-0.04673,"close":4.44}
{"ticker":"CERS","date":"2015-08-25","pret":0.05538,"close":4.68}
{"ticker":"CERS","date":"2015-08-26","pret":0.03182,"close":4.77}
{"ticker":"CERS","date":"2015-08-27","pret":0.01245,"close":4.93}
{"ticker":"CERS","date":"2015-08-28","pret":0.01433,"close":4.85}
{"ticker":"CERS","date":"2015-08-31","pret":-0.02469,"close":4.96}
{"ticker":"CERS","date":"2015-09-01","pret":0.01448,"close":4.72}
{"ticker":"CERS","date":"2015-09-02","pret":-0.01656,"close":5.06}
{"ticker":"CERS","date":"2015-09-03","pret":0.05484,"close":4.93}
{"ticker":"CERS","date":"2015-09-04","pret":-0.03622,"close":5.24}
{"ticker":"CERS","date":"2015-09-08","pret":0.09382,"close":5.34}
{"ticker":"CERS","date":"2015-09-09","pret":0.00372,"close":5.5}
{"ticker":"CERS","date":"2015-09-10","pret":0.02388,"close":5.64}
{"ticker":"CERS","date":"2015-09-11","pret":0.02509,"close":5.68}
{"ticker":"CERS","date":"2015-09-14","pret":0.01231,"close":5.58}
{"ticker":"CERS","date":"2015-09-15","pret":-0.02657,"close":5.65}
{"ticker":"CERS","date":"2015-09-16","pret":0.00894,"close":5.57}
{"ticker":"CERS","date":"2015-09-17","pret":-0.00894,"close":5.85}
{"ticker":"CERS","date":"2015-09-18","pret":0.03874,"close":5.79}
{"ticker":"CERS","date":"2015-09-21","pret":0.0086,"close":5.59}
{"ticker":"CERS","date":"2015-09-22","pret":-0.05274,"close":5.37}
{"ticker":"CERS","date":"2015-09-23","pret":-0.03303,"close":5.24}
{"ticker":"CERS","date":"2015-09-24","pret":-0.02647,"close":5.39}
{"ticker":"CERS","date":"2015-09-25","pret":0.04495,"close":5.09}
{"ticker":"CERS","date":"2015-09-28","pret":-0.07608,"close":4.85}
{"ticker":"CERS","date":"2015-09-29","pret":-0.03622,"close":4.52}
{"ticker":"CERS","date":"2015-09-30","pret":-0.06345,"close":4.54}
{"ticker":"CERS","date":"2015-10-01","pret":-0.00657,"close":4.55}
{"ticker":"CERS","date":"2015-10-02","pret":-0.01105,"close":4.81}
{"ticker":"CERS","date":"2015-10-05","pret":0.07284,"close":4.8}
{"ticker":"CERS","date":"2015-10-06","pret":0,"close":4.65}
{"ticker":"CERS","date":"2015-10-07","pret":-0.04005,"close":4.73}
{"ticker":"CERS","date":"2015-10-08","pret":0.0107,"close":4.6}
{"ticker":"CERS","date":"2015-10-09","pret":-0.01717,"close":4.61}
{"ticker":"CERS","date":"2015-10-12","pret":-0.00217,"close":4.58}
{"ticker":"CERS","date":"2015-10-13","pret":-0.00653,"close":4.53}
{"ticker":"CERS","date":"2015-10-14","pret":-0.00438,"close":4.49}
{"ticker":"CERS","date":"2015-10-15","pret":-0.0177,"close":4.81}
{"ticker":"CERS","date":"2015-10-16","pret":0.07729,"close":4.69}
{"ticker":"CERS","date":"2015-10-19","pret":-0.04005,"close":4.58}
{"ticker":"CERS","date":"2015-10-20","pret":-0.01517,"close":4.54}
{"ticker":"CERS","date":"2015-10-21","pret":0.0087,"close":4.46}
{"ticker":"CERS","date":"2015-10-22","pret":-0.03974,"close":4.36}
{"ticker":"CERS","date":"2015-10-23","pret":-0.00452,"close":4.54}
{"ticker":"CERS","date":"2015-10-26","pret":0.02237,"close":4.61}
{"ticker":"CERS","date":"2015-10-27","pret":0.01537,"close":4.65}
{"ticker":"CERS","date":"2015-10-28","pret":0.03426,"close":4.93}
{"ticker":"CERS","date":"2015-10-29","pret":0.027,"close":4.83}
{"ticker":"CERS","date":"2015-10-30","pret":-0.00411,"close":4.77}
{"ticker":"CERS","date":"2015-11-02","pret":0.0482,"close":5.07}
{"ticker":"CERS","date":"2015-11-03","pret":-0.00985,"close":5.14}
{"ticker":"CERS","date":"2015-11-04","pret":0.01766,"close":5.15}
{"ticker":"CERS","date":"2015-11-05","pret":0.01736,"close":5.15}
{"ticker":"CERS","date":"2015-11-06","pret":-0.03701,"close":5.38}
{"ticker":"CERS","date":"2015-11-09","pret":0.05782,"close":5.11}
{"ticker":"CERS","date":"2015-11-10","pret":-0.04403,"close":5.14}
{"ticker":"CERS","date":"2015-11-11","pret":0.01361,"close":5.08}
{"ticker":"CERS","date":"2015-11-12","pret":-0.02938,"close":5.01}
{"ticker":"CERS","date":"2015-11-13","pret":-0.00999,"close":5.2}
{"ticker":"CERS","date":"2015-11-16","pret":0.04323,"close":5.19}
{"ticker":"CERS","date":"2015-11-17","pret":0,"close":5.1}
{"ticker":"CERS","date":"2015-11-18","pret":-0.01746,"close":5.19}
{"ticker":"CERS","date":"2015-11-19","pret":0.00585,"close":5.04}
{"ticker":"CERS","date":"2015-11-20","pret":-0.00978,"close":5.06}
{"ticker":"CERS","date":"2015-11-23","pret":-0.00197,"close":5.29}
{"ticker":"CERS","date":"2015-11-24","pret":0.03482,"close":5.38}
{"ticker":"CERS","date":"2015-11-25","pret":0.02627,"close":5.64}
{"ticker":"CERS","date":"2015-11-26"}
{"ticker":"CERS","date":"2015-11-27","pret":0.04348,"close":5.72}
{"ticker":"CERS","date":"2015-11-30","pret":0.00707,"close":5.67}
{"ticker":"CERS","date":"2015-12-01","pret":-0.01418,"close":5.71}
{"ticker":"CERS","date":"2015-12-02","pret":0.0212,"close":5.75}
{"ticker":"CERS","date":"2015-12-03","pret":0.00523,"close":5.7}
{"ticker":"CERS","date":"2015-12-04","pret":-0.00523,"close":5.78}
{"ticker":"CERS","date":"2015-12-07","pret":-0.0035,"close":5.79}
{"ticker":"CERS","date":"2015-12-08","pret":0.00873,"close":5.91}
{"ticker":"CERS","date":"2015-12-09","pret":0.03082,"close":5.96}
{"ticker":"CERS","date":"2015-12-10","pret":0.0084,"close":6.22}
{"ticker":"CERS","date":"2015-12-11","pret":0.02151,"close":6.41}
{"ticker":"CERS","date":"2015-12-14","pret":0.03695,"close":6.37}
{"ticker":"CERS","date":"2015-12-15","pret":0.00472,"close":6.23}
{"ticker":"CERS","date":"2015-12-16","pret":-0.01902,"close":6.59}
{"ticker":"CERS","date":"2015-12-17"}
{"ticker":"CERS","date":"2015-12-18","pret":-0.05087,"close":5.9}
{"ticker":"CERS","date":"2015-12-21","pret":-0.00168,"close":5.86}
{"ticker":"CERS","date":"2015-12-22","pret":-0.01358,"close":5.77}
{"ticker":"CERS","date":"2015-12-23","pret":-0.03479,"close":5.99}
{"ticker":"CERS","date":"2015-12-24","pret":0.05844,"close":6.32}
{"ticker":"CERS","date":"2015-12-28","pret":0.05046,"close":6.46}
{"ticker":"CERS","date":"2015-12-29","pret":0.02508,"close":6.45}
{"ticker":"CERS","date":"2015-12-30","pret":-0.0031,"close":6.46}
{"ticker":"CERS","date":"2015-12-31","pret":0.00155,"close":6.32}
{"ticker":"CERS","date":"2016-01-04","pret":-0.04114,"close":6.24}
{"ticker":"CERS","date":"2016-01-05","pret":0.04733,"close":6.4}
{"ticker":"CETV","date":"2015-01-02","pret":0.05789,"close":3.18}
{"ticker":"CETV","date":"2015-01-05","pret":-0.01258,"close":2.94}
{"ticker":"CETV","date":"2015-01-06","pret":-0.07216,"close":2.83}
{"ticker":"CETV","date":"2015-01-07","pret":-0.03813,"close":2.83}
{"ticker":"CETV","date":"2015-01-08","pret":0.01054,"close":2.94}
{"ticker":"CETV","date":"2015-01-09","pret":0.03437,"close":2.88}
{"ticker":"CETV","date":"2015-01-12","pret":-0.03437,"close":2.85}
{"ticker":"CETV","date":"2015-01-13","pret":0.00349,"close":2.86}
{"ticker":"CETV","date":"2015-01-14","pret":-0.00699,"close":2.8}
{"ticker":"CETV","date":"2015-01-15","pret":-0.02128,"close":2.6}
{"ticker":"CETV","date":"2015-01-16","pret":-0.07438,"close":2.73}
{"ticker":"CETV","date":"2015-01-20","pret":0.04159,"close":2.73}
{"ticker":"CETV","date":"2015-01-21","pret":0.0037,"close":2.65}
{"ticker":"CETV","date":"2015-01-22","pret":-0.02996,"close":2.71}
{"ticker":"CETV","date":"2015-01-23","pret":0.02256,"close":2.66}
{"ticker":"CETV","date":"2015-01-26","pret":-0.00746,"close":2.71}
{"ticker":"CETV","date":"2015-01-27","pret":-0.00375,"close":2.74}
{"ticker":"CETV","date":"2015-01-28","pret":0.0369,"close":2.62}
{"ticker":"CETV","date":"2015-01-29","pret":-0.04825,"close":2.76}
{"ticker":"CETV","date":"2015-01-30","pret":0.03365,"close":2.6}
{"ticker":"CETV","date":"2015-02-02","pret":-0.04128,"close":2.68}
{"ticker":"CETV","date":"2015-02-03","pret":0.04861,"close":2.78}
{"ticker":"CETV","date":"2015-02-04","pret":0,"close":2.73}
{"ticker":"CETV","date":"2015-02-05","pret":-0.00366,"close":2.74}
{"ticker":"CETV","date":"2015-02-06","pret":0.0073,"close":2.74}
{"ticker":"CETV","date":"2015-02-09","pret":-0.00364,"close":2.69}
{"ticker":"CETV","date":"2015-02-10","pret":-0.00733,"close":2.67}
{"ticker":"CETV","date":"2015-02-11","pret":-0.02231,"close":2.68}
{"ticker":"CETV","date":"2015-02-12","pret":0.01862,"close":2.74}
{"ticker":"CETV","date":"2015-02-13","pret":0.01101,"close":2.8}
{"ticker":"CETV","date":"2015-02-17","pret":0.01808,"close":2.8}
{"ticker":"CETV","date":"2015-02-18","pret":0,"close":2.77}
{"ticker":"CETV","date":"2015-02-19","pret":-0.01081,"close":2.76}
{"ticker":"CETV","date":"2015-02-20","pret":0.00362,"close":2.73}
{"ticker":"CETV","date":"2015-02-23","pret":-0.01089,"close":2.86}
{"ticker":"CETV","date":"2015-02-24","pret":0.04983,"close":2.88}
{"ticker":"CETV","date":"2015-02-25","pret":0.00692,"close":2.9}
{"ticker":"CETV","date":"2015-02-26","pret":-0.00692,"close":2.89}
{"ticker":"CETV","date":"2015-02-27","pret":-0.00348,"close":2.83}
{"ticker":"CETV","date":"2015-03-02","pret":-0.01051,"close":2.85}
{"ticker":"CETV","date":"2015-03-03","pret":-0.00353,"close":2.82}
{"ticker":"CETV","date":"2015-03-04","pret":-0.01066,"close":2.72}
{"ticker":"CETV","date":"2015-03-05","pret":-0.03267,"close":2.71}
{"ticker":"CETV","date":"2015-03-06","pret":-0.01487,"close":2.63}
{"ticker":"CETV","date":"2015-03-09","pret":-0.00752,"close":2.6}
{"ticker":"CETV","date":"2015-03-10","pret":-0.02677,"close":2.58}
{"ticker":"CETV","date":"2015-03-11","pret":0.00387,"close":2.61}
{"ticker":"CETV","date":"2015-03-12","pret":0.00769,"close":2.69}
{"ticker":"CETV","date":"2015-03-13","pret":0.02273,"close":2.67}
{"ticker":"CETV","date":"2015-03-16","pret":-0.00752,"close":2.66}
{"ticker":"CETV","date":"2015-03-17","pret":-0.01138,"close":2.64}
{"ticker":"CETV","date":"2015-03-18","pret":-0.00766,"close":2.66}
{"ticker":"CETV","date":"2015-03-19","pret":0.01527,"close":2.67}
{"ticker":"CETV","date":"2015-03-20","pret":0.01876,"close":2.68}
{"ticker":"CETV","date":"2015-03-23","pret":0.00371,"close":2.73}
{"ticker":"CETV","date":"2015-03-24","pret":0,"close":2.79}
{"ticker":"CETV","date":"2015-03-25","pret":0.03993,"close":2.67}
{"ticker":"CETV","date":"2015-03-26","pret":-0.05862,"close":2.64}
{"ticker":"CETV","date":"2015-03-27","pret":0.00377,"close":2.69}
{"ticker":"CETV","date":"2015-03-30","pret":0.01493,"close":2.71}
{"ticker":"CETV","date":"2015-03-31","pret":0,"close":2.66}
{"ticker":"CETV","date":"2015-04-01","pret":-0.02627,"close":2.62}
{"ticker":"CETV","date":"2015-04-02","pret":-0.00381,"close":2.73}
{"ticker":"CETV","date":"2015-04-06","pret":0.03008,"close":2.68}
{"ticker":"CETV","date":"2015-04-07","pret":-0.01493,"close":2.69}
{"ticker":"CETV","date":"2015-04-08","pret":0.00749,"close":2.7}
{"ticker":"CETV","date":"2015-04-09","pret":0.00372,"close":2.66}
{"ticker":"CETV","date":"2015-04-10","pret":0,"close":2.63}
{"ticker":"CETV","date":"2015-04-13","pret":-0.03019,"close":2.68}
{"ticker":"CETV","date":"2015-04-14","pret":0.0339,"close":2.71}
{"ticker":"CETV","date":"2015-04-15","pret":0.0037,"close":2.73}
{"ticker":"CETV","date":"2015-04-16","pret":0,"close":2.8}
{"ticker":"CETV","date":"2015-04-17","pret":0.01465,"close":2.7}
{"ticker":"CETV","date":"2015-04-20","pret":-0.01465,"close":2.73}
{"ticker":"CETV","date":"2015-04-21","pret":0.00735,"close":2.74}
{"ticker":"CETV","date":"2015-04-22","pret":-0.00367,"close":2.72}
{"ticker":"CETV","date":"2015-04-23","pret":-0.00738,"close":2.72}
{"ticker":"CETV","date":"2015-04-24","pret":0.0037,"close":2.71}
{"ticker":"CETV","date":"2015-04-27","pret":0,"close":2.69}
{"ticker":"CETV","date":"2015-04-28","pret":-0.0037,"close":2.74}
{"ticker":"CETV","date":"2015-04-29","pret":0.04702,"close":2.76}
{"ticker":"CETV","date":"2015-04-30","pret":-0.03964,"close":2.75}
{"ticker":"CETV","date":"2015-05-01","pret":0.01097,"close":2.65}
{"ticker":"CETV","date":"2015-05-04","pret":-0.02952,"close":2.67}
{"ticker":"CETV","date":"2015-05-05","pret":-0.0113,"close":2.57}
{"ticker":"CETV","date":"2015-05-06","pret":-0.02299,"close":2.51}
{"ticker":"CETV","date":"2015-05-07","pret":-0.02751,"close":2.5}
{"ticker":"CETV","date":"2015-05-08","pret":0.01188,"close":2.52}
{"ticker":"CETV","date":"2015-05-11","pret":-0.01988,"close":2.46}
{"ticker":"CETV","date":"2015-05-12","pret":-0.01212,"close":2.51}
{"ticker":"CETV","date":"2015-05-13","pret":0.02806,"close":2.43}
{"ticker":"CETV","date":"2015-05-14","pret":-0.04033,"close":2.48}
{"ticker":"CETV","date":"2015-05-15","pret":0.01227,"close":2.51}
{"ticker":"CETV","date":"2015-05-18","pret":0.02806,"close":2.51}
{"ticker":"CETV","date":"2015-05-19","pret":-0.00794,"close":2.49}
{"ticker":"CETV","date":"2015-05-20","pret":-0.00399,"close":2.49}
{"ticker":"CETV","date":"2015-05-21","pret":-0.00401,"close":2.44}
{"ticker":"CETV","date":"2015-05-22","pret":-0.02439,"close":2.43}
{"ticker":"CETV","date":"2015-05-26","pret":-0.00826,"close":2.35}
{"ticker":"CETV","date":"2015-05-27","pret":-0.02096,"close":2.5}
{"ticker":"CETV","date":"2015-05-28","pret":0.03743,"close":2.38}
{"ticker":"CETV","date":"2015-05-29","pret":-0.02899,"close":2.32}
{"ticker":"CETV","date":"2015-06-01","pret":-0.01268,"close":2.28}
{"ticker":"CETV","date":"2015-06-02","pret":-0.03905,"close":2.29}
{"ticker":"CETV","date":"2015-06-03","pret":0.01319,"close":2.36}
{"ticker":"CETV","date":"2015-06-04","pret":0.01302,"close":2.22}
{"ticker":"CETV","date":"2015-06-05","pret":-0.0262,"close":2.27}
{"ticker":"CETV","date":"2015-06-08","pret":-0.00443,"close":2.29}
{"ticker":"CETV","date":"2015-06-09","pret":0.00885,"close":2.26}
{"ticker":"CETV","date":"2015-06-10","pret":0.00877,"close":2.31}
{"ticker":"CETV","date":"2015-06-11","pret":0,"close":2.3}
{"ticker":"CETV","date":"2015-06-12","pret":0.0087,"close":2.28}
{"ticker":"CETV","date":"2015-06-15","pret":-0.01307,"close":2.24}
{"ticker":"CETV","date":"2015-06-16","pret":-0.02667,"close":2.23}
{"ticker":"CETV","date":"2015-06-17","pret":0.00897,"close":2.18}
{"ticker":"CETV","date":"2015-06-18","pret":-0.01802,"close":2.25}
{"ticker":"CETV","date":"2015-06-19","pret":0.01802,"close":2.21}
{"ticker":"CETV","date":"2015-06-22","pret":-0.00897,"close":2.21}
{"ticker":"CETV","date":"2015-06-23","pret":0,"close":2.23}
{"ticker":"CETV","date":"2015-06-24","pret":0.00449,"close":2.19}
{"ticker":"CETV","date":"2015-06-25","pret":-0.01354,"close":2.14}
{"ticker":"CETV","date":"2015-06-26","pret":-0.03704,"close":2}
{"ticker":"CETV","date":"2015-06-29","pret":-0.05827,"close":2.01}
{"ticker":"CETV","date":"2015-06-30","pret":0.0198,"close":2.18}
{"ticker":"CETV","date":"2015-07-01","pret":0.06638,"close":2.19}
{"ticker":"CETV","date":"2015-07-02","pret":0.01367,"close":2.1}
{"ticker":"CETV","date":"2015-07-06","pret":-0.06544,"close":2.11}
{"ticker":"CETV","date":"2015-07-07","pret":0.01439,"close":2.05}
{"ticker":"CETV","date":"2015-07-08","pret":-0.03884,"close":2}
{"ticker":"CETV","date":"2015-07-09","pret":-0.00496,"close":1.99}
{"ticker":"CETV","date":"2015-07-10","pret":-0.00499,"close":2.06}
{"ticker":"CETV","date":"2015-07-13","pret":0.02469,"close":2.04}
{"ticker":"CETV","date":"2015-07-14","pret":-0.0098,"close":2.04}
{"ticker":"CETV","date":"2015-07-15","pret":0.0098,"close":2.03}
{"ticker":"CETV","date":"2015-07-16","pret":0,"close":2.06}
{"ticker":"CETV","date":"2015-07-17","pret":0.00971,"close":2.19}
{"ticker":"CETV","date":"2015-07-20","pret":0.05178,"close":2.06}
{"ticker":"CETV","date":"2015-07-21","pret":-0.04216,"close":2.06}
{"ticker":"CETV","date":"2015-07-22","pret":0.00952,"close":2.06}
{"ticker":"CETV","date":"2015-07-23","pret":-0.01432,"close":1.96}
{"ticker":"CETV","date":"2015-07-24","pret":-0.03922,"close":1.95}
{"ticker":"CETV","date":"2015-07-27","pret":-0.01511,"close":1.99}
{"ticker":"CETV","date":"2015-07-28","pret":0.03,"close":2.03}
{"ticker":"CETV","date":"2015-07-29","pret":0.0339,"close":2.19}
{"ticker":"CETV","date":"2015-07-30","pret":0.02353,"close":2.28}
{"ticker":"CETV","date":"2015-07-31","pret":0.0499,"close":2.4}
{"ticker":"CETV","date":"2015-08-03","pret":0.05593,"close":2.39}
{"ticker":"CETV","date":"2015-08-04","pret":-0.00419,"close":2.39}
{"ticker":"CETV","date":"2015-08-05","pret":0.00837,"close":2.48}
{"ticker":"CETV","date":"2015-08-06","pret":0.04082,"close":2.39}
{"ticker":"CETV","date":"2015-08-07","pret":-0.0534,"close":2.4}
{"ticker":"CETV","date":"2015-08-10","pret":0.01258,"close":2.38}
{"ticker":"CETV","date":"2015-08-11","pret":-0.02532,"close":2.33}
{"ticker":"CETV","date":"2015-08-12","pret":-0.0129,"close":2.24}
{"ticker":"CETV","date":"2015-08-13","pret":-0.04426,"close":2.25}
{"ticker":"CETV","date":"2015-08-14","pret":0.00452,"close":2.29}
{"ticker":"CETV","date":"2015-08-17","pret":0.02227,"close":2.23}
{"ticker":"CETV","date":"2015-08-18","pret":-0.02679,"close":2.2}
{"ticker":"CETV","date":"2015-08-19","pret":-0.01367,"close":2.12}
{"ticker":"CETV","date":"2015-08-20","pret":-0.04696,"close":2}
{"ticker":"CETV","date":"2015-08-21","pret":-0.03922,"close":2.02}
{"ticker":"CETV","date":"2015-08-24","pret":-0.0202,"close":2}
{"ticker":"CETV","date":"2015-08-25","pret":0.04976,"close":2.02}
{"ticker":"CETV","date":"2015-08-26","pret":0,"close":2.11}
{"ticker":"CETV","date":"2015-08-27","pret":0.00484,"close":2.09}
{"ticker":"CETV","date":"2015-08-28","pret":0,"close":2.14}
{"ticker":"CETV","date":"2015-08-31","pret":0.02857,"close":2.2}
{"ticker":"CETV","date":"2015-09-01","pret":0.00935,"close":2.1}
{"ticker":"CETV","date":"2015-09-02","pret":-0.00935,"close":2.1}
{"ticker":"CETV","date":"2015-09-03","pret":-0.02375,"close":2.06}
{"ticker":"CETV","date":"2015-09-04","pret":-0.02927,"close":2.05}
{"ticker":"CETV","date":"2015-09-08","pret":0.02927,"close":2.11}
{"ticker":"CETV","date":"2015-09-09","pret":0.02375,"close":2.03}
{"ticker":"CETV","date":"2015-09-10","pret":-0.04809,"close":2.08}
{"ticker":"CETV","date":"2015-09-11","pret":0.0098,"close":2.07}
{"ticker":"CETV","date":"2015-09-14","pret":0.01932,"close":2.06}
{"ticker":"CETV","date":"2015-09-15","pret":-0.01446,"close":2.12}
{"ticker":"CETV","date":"2015-09-16","pret":0.02871,"close":2.18}
{"ticker":"CETV","date":"2015-09-17","pret":0.02331,"close":2.31}
{"ticker":"CETV","date":"2015-09-18","pret":0.04064,"close":2.22}
{"ticker":"CETV","date":"2015-09-21","pret":-0.03146,"close":2.22}
{"ticker":"CETV","date":"2015-09-22","pret":0.00456,"close":2.2}
{"ticker":"CETV","date":"2015-09-23","pret":0.00905,"close":2.17}
{"ticker":"CETV","date":"2015-09-24","pret":-0.03204,"close":2.16}
{"ticker":"CETV","date":"2015-09-25","pret":0.01386,"close":2.1}
{"ticker":"CETV","date":"2015-09-28","pret":-0.04216,"close":2.1}
{"ticker":"CETV","date":"2015-09-29","pret":0.00477,"close":2.14}
{"ticker":"CETV","date":"2015-09-30","pret":0.01887,"close":2.16}
{"ticker":"CETV","date":"2015-10-01","pret":0.01852,"close":2.13}
{"ticker":"CETV","date":"2015-10-02","pret":-0.02791,"close":2.14}
{"ticker":"CETV","date":"2015-10-05","pret":0.01869,"close":2.12}
{"ticker":"CETV","date":"2015-10-06","pret":-0.01399,"close":2.12}
{"ticker":"CETV","date":"2015-10-07","pret":0.00468,"close":2.1}
{"ticker":"CETV","date":"2015-10-08","pret":-0.02364,"close":2.09}
{"ticker":"CETV","date":"2015-10-09","pret":0.00952,"close":2.06}
{"ticker":"CETV","date":"2015-10-12","pret":-0.01914,"close":2.07}
{"ticker":"CETV","date":"2015-10-13","pret":0,"close":2.02}
{"ticker":"CETV","date":"2015-10-14","pret":-0.0344,"close":2.02}
{"ticker":"CETV","date":"2015-10-15","pret":0.00995,"close":2.06}
{"ticker":"CETV","date":"2015-10-16","pret":0.02927,"close":2.06}
{"ticker":"CETV","date":"2015-10-19","pret":-0.01453,"close":2}
{"ticker":"CETV","date":"2015-10-20","pret":-0.0297,"close":2.02}
{"ticker":"CETV","date":"2015-10-21","pret":0.00501,"close":2}
{"ticker":"CETV","date":"2015-10-22","pret":0.00995,"close":2.09}
{"ticker":"CETV","date":"2015-10-23","pret":0.04359,"close":2.13}
{"ticker":"CETV","date":"2015-10-26","pret":0.00473,"close":2.15}
{"ticker":"CETV","date":"2015-10-27","pret":-0.03847,"close":2.14}
{"ticker":"CETV","date":"2015-10-28","pret":0.05252,"close":2.15}
{"ticker":"CETV","date":"2015-10-29","pret":0,"close":2.09}
{"ticker":"CETV","date":"2015-10-30","pret":-0.02353,"close":2.16}
{"ticker":"CETV","date":"2015-11-02","pret":0.03279,"close":2.15}
{"ticker":"CETV","date":"2015-11-03","pret":-0.0186,"close":2.15}
{"ticker":"CETV","date":"2015-11-04","pret":0.01399,"close":2.1}
{"ticker":"CETV","date":"2015-11-05","pret":-0.01869,"close":2.1}
{"ticker":"CETV","date":"2015-11-06","pret":-0.02387,"close":2.12}
{"ticker":"CETV","date":"2015-11-09","pret":0.02387,"close":2.1}
{"ticker":"CETV","date":"2015-11-10","pret":-0.00473,"close":2.07}
{"ticker":"CETV","date":"2015-11-11","pret":-0.01914,"close":2.03}
{"ticker":"CETV","date":"2015-11-12","pret":-0.02445,"close":2.02}
{"ticker":"CETV","date":"2015-11-13","pret":-0.01496,"close":1.98}
{"ticker":"CETV","date":"2015-11-16","pret":0,"close":1.99}
{"ticker":"CETV","date":"2015-11-17","pret":-0.00504,"close":2.02}
{"ticker":"CETV","date":"2015-11-18","pret":0.02,"close":2.13}
{"ticker":"CETV","date":"2015-11-19","pret":0.06237,"close":2.24}
{"ticker":"CETV","date":"2015-11-20","pret":0.03204,"close":2.25}
{"ticker":"CETV","date":"2015-11-23","pret":-0.00452,"close":2.19}
{"ticker":"CETV","date":"2015-11-24","pret":-0.01826,"close":2.17}
{"ticker":"CETV","date":"2015-11-25","pret":-0.00462,"close":2.19}
{"ticker":"CETV","date":"2015-11-26"}
{"ticker":"CETV","date":"2015-11-27","pret":0.00462,"close":2.19}
{"ticker":"CETV","date":"2015-11-30","pret":0.0046,"close":2.21}
{"ticker":"CETV","date":"2015-12-01","pret":0.01367,"close":2.21}
{"ticker":"CETV","date":"2015-12-02","pret":0,"close":2.16}
{"ticker":"CETV","date":"2015-12-03","pret":-0.00909,"close":2.19}
{"ticker":"CETV","date":"2015-12-04","pret":-0.00458,"close":2.21}
{"ticker":"CETV","date":"2015-12-07","pret":0.01818,"close":2.19}
{"ticker":"CETV","date":"2015-12-08","pret":-0.0274,"close":2.13}
{"ticker":"CETV","date":"2015-12-09","pret":-0.0093,"close":2.28}
{"ticker":"CETV","date":"2015-12-10","pret":0.05897,"close":2.34}
{"ticker":"CETV","date":"2015-12-11","pret":0.01313,"close":2.45}
{"ticker":"CETV","date":"2015-12-14","pret":0.07535,"close":2.48}
{"ticker":"CETV","date":"2015-12-15","pret":0.00402,"close":2.48}
{"ticker":"CETV","date":"2015-12-16","pret":-0.00402,"close":2.49}
{"ticker":"CETV","date":"2015-12-17"}
{"ticker":"CETV","date":"2015-12-18","pret":0.10334,"close":2.74}
{"ticker":"CETV","date":"2015-12-21","pret":0.01444,"close":2.76}
{"ticker":"CETV","date":"2015-12-22","pret":-0.01444,"close":2.74}
{"ticker":"CETV","date":"2015-12-23","pret":-0.0073,"close":2.75}
{"ticker":"CETV","date":"2015-12-24","pret":0.0073,"close":2.74}
{"ticker":"CETV","date":"2015-12-28","pret":-0.0073,"close":2.73}
{"ticker":"CETV","date":"2015-12-29","pret":0.01093,"close":2.73}
{"ticker":"CETV","date":"2015-12-30","pret":-0.00727,"close":2.71}
{"ticker":"CETV","date":"2015-12-31","pret":-0.01471,"close":2.69}
{"ticker":"CETV","date":"2016-01-04","pret":-0.02627,"close":2.6}
{"ticker":"CETV","date":"2016-01-05","pret":-0.00381,"close":2.59}
{"ticker":"CEVA","date":"2015-01-02","pret":0.01429,"close":18.11}
{"ticker":"CEVA","date":"2015-01-05","pret":-0.01484,"close":18.02}
{"ticker":"CEVA","date":"2015-01-06","pret":0.00827,"close":17.53}
{"ticker":"CEVA","date":"2015-01-07","pret":-0.03407,"close":17.76}
{"ticker":"CEVA","date":"2015-01-08","pret":0.01913,"close":18.22}
{"ticker":"CEVA","date":"2015-01-09","pret":0.01164,"close":18.18}
{"ticker":"CEVA","date":"2015-01-12","pret":0.00878,"close":17.98}
{"ticker":"CEVA","date":"2015-01-13","pret":-0.01098,"close":17.9}
{"ticker":"CEVA","date":"2015-01-14","pret":-0.02686,"close":17.75}
{"ticker":"CEVA","date":"2015-01-15","pret":0.01296,"close":17.33}
{"ticker":"CEVA","date":"2015-01-16","pret":-0.03301,"close":17.75}
{"ticker":"CEVA","date":"2015-01-20","pret":0.03077,"close":17.66}
{"ticker":"CEVA","date":"2015-01-21","pret":-0.00902,"close":17.78}
{"ticker":"CEVA","date":"2015-01-22","pret":0.01014,"close":17.96}
{"ticker":"CEVA","date":"2015-01-23","pret":0.00336,"close":18.06}
{"ticker":"CEVA","date":"2015-01-26","pret":0.0039,"close":17.98}
{"ticker":"CEVA","date":"2015-01-27","pret":-0.00894,"close":17.88}
{"ticker":"CEVA","date":"2015-01-28","pret":0.0056,"close":18.23}
{"ticker":"CEVA","date":"2015-01-29","pret":0.02482,"close":18.73}
{"ticker":"CEVA","date":"2015-01-30","pret":0.0038,"close":18.31}
{"ticker":"CEVA","date":"2015-02-02","pret":0.00271,"close":18.26}
{"ticker":"CEVA","date":"2015-02-03","pret":0.03614,"close":19.59}
{"ticker":"CEVA","date":"2015-02-04","pret":0.01451,"close":19.61}
{"ticker":"CEVA","date":"2015-02-05","pret":0.00411,"close":19.52}
{"ticker":"CEVA","date":"2015-02-06","pret":0.00205,"close":19.23}
{"ticker":"CEVA","date":"2015-02-09","pret":-0.02537,"close":19.18}
{"ticker":"CEVA","date":"2015-02-10","pret":0.01406,"close":19.56}
{"ticker":"CEVA","date":"2015-02-11","pret":0.01182,"close":20.2}
{"ticker":"CEVA","date":"2015-02-12","pret":0.02173,"close":19.61}
{"ticker":"CEVA","date":"2015-02-13","pret":-0.01766,"close":19.65}
{"ticker":"CEVA","date":"2015-02-17","pret":-0.01849,"close":19.61}
{"ticker":"CEVA","date":"2015-02-18","pret":0.01645,"close":19.55}
{"ticker":"CEVA","date":"2015-02-19","pret":-0.00871,"close":19.2}
{"ticker":"CEVA","date":"2015-02-20","pret":-0.00982,"close":19.2}
{"ticker":"CEVA","date":"2015-02-23","pret":-0.00364,"close":19.34}
{"ticker":"CEVA","date":"2015-02-24","pret":0.01655,"close":19.5}
{"ticker":"CEVA","date":"2015-02-25","pret":0,"close":19.92}
{"ticker":"CEVA","date":"2015-02-26","pret":0.01729,"close":19.98}
{"ticker":"CEVA","date":"2015-02-27","pret":0.00302,"close":19.91}
{"ticker":"CEVA","date":"2015-03-02","pret":0.00251,"close":20.27}
{"ticker":"CEVA","date":"2015-03-03","pret":0.00948,"close":19.84}
{"ticker":"CEVA","date":"2015-03-04","pret":-0.02006,"close":19.78}
{"ticker":"CEVA","date":"2015-03-05","pret":0.00505,"close":20.02}
{"ticker":"CEVA","date":"2015-03-06","pret":0,"close":19.93}
{"ticker":"CEVA","date":"2015-03-09","pret":0.01401,"close":20.58}
{"ticker":"CEVA","date":"2015-03-10","pret":0.0148,"close":20.25}
{"ticker":"CEVA","date":"2015-03-11","pret":-0.00098,"close":21.57}
{"ticker":"CEVA","date":"2015-03-12","pret":0.05623,"close":22.77}
{"ticker":"CEVA","date":"2015-03-13","pret":0.05893,"close":23.16}
{"ticker":"CEVA","date":"2015-03-16","pret":0.02075,"close":22.25}
{"ticker":"CEVA","date":"2015-03-17","pret":-0.04911,"close":22}
{"ticker":"CEVA","date":"2015-03-18","pret":-0.01312,"close":21.9}
{"ticker":"CEVA","date":"2015-03-19","pret":-0.00869,"close":21.53}
{"ticker":"CEVA","date":"2015-03-20","pret":-0.00322,"close":21.74}
{"ticker":"CEVA","date":"2015-03-23","pret":-0.00277,"close":21.77}
{"ticker":"CEVA","date":"2015-03-24","pret":0.00231,"close":21.58}
{"ticker":"CEVA","date":"2015-03-25","pret":-0.00694,"close":20.67}
{"ticker":"CEVA","date":"2015-03-26","pret":-0.05438,"close":20.51}
{"ticker":"CEVA","date":"2015-03-27","pret":0.00294,"close":20.75}
{"ticker":"CEVA","date":"2015-03-30","pret":0.01744,"close":21.01}
{"ticker":"CEVA","date":"2015-03-31","pret":0.00575,"close":21.32}
{"ticker":"CEVA","date":"2015-04-01","pret":0.01845,"close":21.21}
{"ticker":"CEVA","date":"2015-04-02","pret":-0.00188,"close":21}
{"ticker":"CEVA","date":"2015-04-06","pret":-0.01897,"close":21.11}
{"ticker":"CEVA","date":"2015-04-07","pret":0.0119,"close":21.31}
{"ticker":"CEVA","date":"2015-04-08","pret":0.00566,"close":21.11}
{"ticker":"CEVA","date":"2015-04-09","pret":-0.00993,"close":21.17}
{"ticker":"CEVA","date":"2015-04-10","pret":0.01087,"close":21.17}
{"ticker":"CEVA","date":"2015-04-13","pret":-0.00944,"close":20.89}
{"ticker":"CEVA","date":"2015-04-14","pret":-0.00858,"close":21.03}
{"ticker":"CEVA","date":"2015-04-15","pret":0.00858,"close":21.42}
{"ticker":"CEVA","date":"2015-04-16","pret":0.03725,"close":22.45}
{"ticker":"CEVA","date":"2015-04-17","pret":0.01767,"close":21.98}
{"ticker":"CEVA","date":"2015-04-20","pret":-0.0045,"close":22.45}
{"ticker":"CEVA","date":"2015-04-21","pret":0.01965,"close":22.4}
{"ticker":"CEVA","date":"2015-04-22","pret":-0.00532,"close":22.15}
{"ticker":"CEVA","date":"2015-04-23","pret":-0.02203,"close":21.9}
{"ticker":"CEVA","date":"2015-04-24","pret":-0.00182,"close":21.63}
{"ticker":"CEVA","date":"2015-04-27","pret":-0.00869,"close":21.45}
{"ticker":"CEVA","date":"2015-04-28","pret":-0.01109,"close":21.75}
{"ticker":"CEVA","date":"2015-04-29","pret":0.0051,"close":21.31}
{"ticker":"CEVA","date":"2015-04-30","pret":-0.0248,"close":20.7}
{"ticker":"CEVA","date":"2015-05-01","pret":-0.02446,"close":20.85}
{"ticker":"CEVA","date":"2015-05-04","pret":0.02208,"close":18.45}
{"ticker":"CEVA","date":"2015-05-05","pret":-0.10768,"close":18.66}
{"ticker":"CEVA","date":"2015-05-06","pret":-0.00956,"close":19.01}
{"ticker":"CEVA","date":"2015-05-07","pret":0.01642,"close":19.03}
{"ticker":"CEVA","date":"2015-05-08","pret":0.01667,"close":19.5}
{"ticker":"CEVA","date":"2015-05-11","pret":0.00874,"close":19.9}
{"ticker":"CEVA","date":"2015-05-12","pret":0.01676,"close":20.01}
{"ticker":"CEVA","date":"2015-05-13","pret":0.01102,"close":20.02}
{"ticker":"CEVA","date":"2015-05-14","pret":0.0005,"close":19.84}
{"ticker":"CEVA","date":"2015-05-15","pret":-0.01707,"close":19.77}
{"ticker":"CEVA","date":"2015-05-18","pret":0,"close":20.25}
{"ticker":"CEVA","date":"2015-05-19","pret":0.02796,"close":19.8}
{"ticker":"CEVA","date":"2015-05-20","pret":-0.02241,"close":19.83}
{"ticker":"CEVA","date":"2015-05-21","pret":-0.00404,"close":20.06}
{"ticker":"CEVA","date":"2015-05-22","pret":0.01106,"close":19.8}
{"ticker":"CEVA","date":"2015-05-26","pret":-0.01258,"close":19.79}
{"ticker":"CEVA","date":"2015-05-27","pret":0.00757,"close":19.77}
{"ticker":"CEVA","date":"2015-05-28","pret":-0.00655,"close":20.79}
{"ticker":"CEVA","date":"2015-05-29","pret":0.05079,"close":20.54}
{"ticker":"CEVA","date":"2015-06-01","pret":-0.00241,"close":20.54}
{"ticker":"CEVA","date":"2015-06-02","pret":-0.01603,"close":20.34}
{"ticker":"CEVA","date":"2015-06-03","pret":-0.00294,"close":20.75}
{"ticker":"CEVA","date":"2015-06-04","pret":0.01269,"close":20.23}
{"ticker":"CEVA","date":"2015-06-05","pret":-0.02206,"close":20.02}
{"ticker":"CEVA","date":"2015-06-08","pret":-0.0587,"close":19.2}
{"ticker":"CEVA","date":"2015-06-09","pret":0.01098,"close":19.12}
{"ticker":"CEVA","date":"2015-06-10","pret":-0.00052,"close":19.51}
{"ticker":"CEVA","date":"2015-06-11","pret":0.01395,"close":19.59}
{"ticker":"CEVA","date":"2015-06-12","pret":0.00358,"close":19.68}
{"ticker":"CEVA","date":"2015-06-15","pret":0.00255,"close":20.05}
{"ticker":"CEVA","date":"2015-06-16","pret":0.02069,"close":19.83}
{"ticker":"CEVA","date":"2015-06-17","pret":-0.00551,"close":19.82}
{"ticker":"CEVA","date":"2015-06-18","pret":-0.00302,"close":20.24}
{"ticker":"CEVA","date":"2015-06-19","pret":0.02242,"close":20.46}
{"ticker":"CEVA","date":"2015-06-22","pret":0.01661,"close":20.54}
{"ticker":"CEVA","date":"2015-06-23","pret":-0.00388,"close":20.84}
{"ticker":"CEVA","date":"2015-06-24","pret":0.00968,"close":20.64}
{"ticker":"CEVA","date":"2015-06-25","pret":-0.00531,"close":20.81}
{"ticker":"CEVA","date":"2015-06-26","pret":0.01203,"close":20.52}
{"ticker":"CEVA","date":"2015-06-29","pret":-0.02372,"close":19.53}
{"ticker":"CEVA","date":"2015-06-30","pret":-0.03795,"close":19.43}
{"ticker":"CEVA","date":"2015-07-01","pret":0.00558,"close":19.18}
{"ticker":"CEVA","date":"2015-07-02","pret":-0.02771,"close":19.13}
{"ticker":"CEVA","date":"2015-07-06","pret":-0.01626,"close":18.69}
{"ticker":"CEVA","date":"2015-07-07","pret":-0.01331,"close":18.32}
{"ticker":"CEVA","date":"2015-07-08","pret":-0.03268,"close":18.1}
{"ticker":"CEVA","date":"2015-07-09","pret":0.01865,"close":18}
{"ticker":"CEVA","date":"2015-07-10","pret":-0.01203,"close":18.46}
{"ticker":"CEVA","date":"2015-07-13","pret":0.0223,"close":18.86}
{"ticker":"CEVA","date":"2015-07-14","pret":0.01865,"close":19.26}
{"ticker":"CEVA","date":"2015-07-15","pret":0.0152,"close":18.82}
{"ticker":"CEVA","date":"2015-07-16","pret":-0.01256,"close":18.27}
{"ticker":"CEVA","date":"2015-07-17","pret":-0.03483,"close":18.15}
{"ticker":"CEVA","date":"2015-07-20","pret":-0.00876,"close":17.86}
{"ticker":"CEVA","date":"2015-07-21","pret":-0.01776,"close":17.97}
{"ticker":"CEVA","date":"2015-07-22","pret":-0.00224,"close":17.28}
{"ticker":"CEVA","date":"2015-07-23","pret":-0.02328,"close":17.34}
{"ticker":"CEVA","date":"2015-07-24","pret":-0.00172,"close":17.11}
{"ticker":"CEVA","date":"2015-07-27","pret":-0.02446,"close":16.98}
{"ticker":"CEVA","date":"2015-07-28","pret":0.00822,"close":17.15}
{"ticker":"CEVA","date":"2015-07-29","pret":0.00408,"close":17.22}
{"ticker":"CEVA","date":"2015-07-30","pret":0.04721,"close":18.62}
{"ticker":"CEVA","date":"2015-07-31","pret":0.03976,"close":18.73}
{"ticker":"CEVA","date":"2015-08-03","pret":0.00213,"close":17.67}
{"ticker":"CEVA","date":"2015-08-04","pret":-0.05644,"close":17.66}
{"ticker":"CEVA","date":"2015-08-05","pret":0.00225,"close":17.87}
{"ticker":"CEVA","date":"2015-08-06","pret":0.00449,"close":17.99}
{"ticker":"CEVA","date":"2015-08-07","pret":0.00224,"close":17.91}
{"ticker":"CEVA","date":"2015-08-10","pret":0.00446,"close":18.12}
{"ticker":"CEVA","date":"2015-08-11","pret":0.00111,"close":18.06}
{"ticker":"CEVA","date":"2015-08-12","pret":-0.00334,"close":18.15}
{"ticker":"CEVA","date":"2015-08-13","pret":0.01109,"close":18.43}
{"ticker":"CEVA","date":"2015-08-14","pret":0.01206,"close":19.26}
{"ticker":"CEVA","date":"2015-08-17","pret":0.04369,"close":19.38}
{"ticker":"CEVA","date":"2015-08-18","pret":0.00831,"close":19.52}
{"ticker":"CEVA","date":"2015-08-19","pret":0.0067,"close":19.04}
{"ticker":"CEVA","date":"2015-08-20","pret":-0.03449,"close":18.6}
{"ticker":"CEVA","date":"2015-08-21","pret":-0.02803,"close":18.37}
{"ticker":"CEVA","date":"2015-08-24","pret":-0.04587,"close":17.67}
{"ticker":"CEVA","date":"2015-08-25","pret":0.04587,"close":17.24}
{"ticker":"CEVA","date":"2015-08-26","pret":-0.03562,"close":18.1}
{"ticker":"CEVA","date":"2015-08-27","pret":0.02959,"close":18.54}
{"ticker":"CEVA","date":"2015-08-28","pret":0.01366,"close":19.13}
{"ticker":"CEVA","date":"2015-08-31","pret":0.02941,"close":19.25}
{"ticker":"CEVA","date":"2015-09-01","pret":-0.0074,"close":18.91}
{"ticker":"CEVA","date":"2015-09-02","pret":0.01893,"close":18.97}
{"ticker":"CEVA","date":"2015-09-03","pret":-0.00679,"close":19.17}
{"ticker":"CEVA","date":"2015-09-04","pret":-0.00473,"close":18.9}
{"ticker":"CEVA","date":"2015-09-08","pret":0.00996,"close":19.44}
{"ticker":"CEVA","date":"2015-09-09","pret":0.01912,"close":19.36}
{"ticker":"CEVA","date":"2015-09-10","pret":-0.0108,"close":19.18}
{"ticker":"CEVA","date":"2015-09-11","pret":-0.01092,"close":19}
{"ticker":"CEVA","date":"2015-09-14","pret":-0.00262,"close":18.98}
{"ticker":"CEVA","date":"2015-09-15","pret":-0.0021,"close":19.1}
{"ticker":"CEVA","date":"2015-09-16","pret":0.00681,"close":19.2}
{"ticker":"CEVA","date":"2015-09-17","pret":0.00469,"close":19.15}
{"ticker":"CEVA","date":"2015-09-18","pret":-0.02365,"close":18.45}
{"ticker":"CEVA","date":"2015-09-21","pret":-0.00962,"close":18.41}
{"ticker":"CEVA","date":"2015-09-22","pret":-0.02282,"close":18.03}
{"ticker":"CEVA","date":"2015-09-23","pret":-0.01662,"close":18.15}
{"ticker":"CEVA","date":"2015-09-24","pret":0.00335,"close":18.24}
{"ticker":"CEVA","date":"2015-09-25","pret":0.02583,"close":18.14}
{"ticker":"CEVA","date":"2015-09-28","pret":-0.01917,"close":18.15}
{"ticker":"CEVA","date":"2015-09-29","pret":0.00716,"close":18.09}
{"ticker":"CEVA","date":"2015-09-30","pret":0.00548,"close":18.57}
{"ticker":"CEVA","date":"2015-10-01","pret":0.01194,"close":17.77}
{"ticker":"CEVA","date":"2015-10-02","pret":-0.05206,"close":18.29}
{"ticker":"CEVA","date":"2015-10-05","pret":0.05905,"close":21.3}
{"ticker":"CEVA","date":"2015-10-06","pret":0.13326,"close":21.69}
{"ticker":"CEVA","date":"2015-10-07","pret":0.02547,"close":22.05}
{"ticker":"CEVA","date":"2015-10-08","pret":0.00274,"close":22.01}
{"ticker":"CEVA","date":"2015-10-09","pret":0.00319,"close":21.9}
{"ticker":"CEVA","date":"2015-10-12","pret":-0.00364,"close":22.17}
{"ticker":"CEVA","date":"2015-10-13","pret":0.00228,"close":21.81}
{"ticker":"CEVA","date":"2015-10-14","pret":-0.00869,"close":22.67}
{"ticker":"CEVA","date":"2015-10-15","pret":0.03252,"close":22.71}
{"ticker":"CEVA","date":"2015-10-16","pret":0.01105,"close":22.77}
{"ticker":"CEVA","date":"2015-10-19","pret":-0.00132,"close":22.67}
{"ticker":"CEVA","date":"2015-10-20","pret":-0.00441,"close":22.35}
{"ticker":"CEVA","date":"2015-10-21","pret":-0.00443,"close":21.79}
{"ticker":"CEVA","date":"2015-10-22","pret":-0.02336,"close":22.91}
{"ticker":"CEVA","date":"2015-10-23","pret":0.04445,"close":23.73}
{"ticker":"CEVA","date":"2015-10-26","pret":0.03797,"close":23.5}
{"ticker":"CEVA","date":"2015-10-27","pret":-0.02458,"close":23.68}
{"ticker":"CEVA","date":"2015-10-28","pret":0.02038,"close":23.95}
{"ticker":"CEVA","date":"2015-10-29","pret":-0.00168,"close":23.08}
{"ticker":"CEVA","date":"2015-10-30","pret":-0.02948,"close":23.37}
{"ticker":"CEVA","date":"2015-11-02","pret":0.04037,"close":24.86}
{"ticker":"CEVA","date":"2015-11-03","pret":0.04956,"close":24.64}
{"ticker":"CEVA","date":"2015-11-04","pret":-0.02326,"close":24.8}
{"ticker":"CEVA","date":"2015-11-05","pret":0.00607,"close":24.75}
{"ticker":"CEVA","date":"2015-11-06","pret":0.00402,"close":26.54}
{"ticker":"CEVA","date":"2015-11-09","pret":0.03938,"close":27.14}
{"ticker":"CEVA","date":"2015-11-10","pret":0.0308,"close":25.48}
{"ticker":"CEVA","date":"2015-11-11","pret":-0.04127,"close":25.72}
{"ticker":"CEVA","date":"2015-11-12","pret":-0.00548,"close":25.44}
{"ticker":"CEVA","date":"2015-11-13","pret":-0.00748,"close":25.33}
{"ticker":"CEVA","date":"2015-11-16","pret":-0.00158,"close":25.31}
{"ticker":"CEVA","date":"2015-11-17","pret":0.00198,"close":25.07}
{"ticker":"CEVA","date":"2015-11-18","pret":-0.00515,"close":25.28}
{"ticker":"CEVA","date":"2015-11-19","pret":0.00278,"close":25.14}
{"ticker":"CEVA","date":"2015-11-20","pret":0.00198,"close":24.96}
{"ticker":"CEVA","date":"2015-11-23","pret":-0.01594,"close":25.09}
{"ticker":"CEVA","date":"2015-11-24","pret":0.00201,"close":24.88}
{"ticker":"CEVA","date":"2015-11-25","pret":-0.0012,"close":24.94}
{"ticker":"CEVA","date":"2015-11-26"}
{"ticker":"CEVA","date":"2015-11-27","pret":0.0004,"close":25.41}
{"ticker":"CEVA","date":"2015-11-30","pret":0.01868,"close":25.39}
{"ticker":"CEVA","date":"2015-12-01","pret":-0.01428,"close":25.29}
{"ticker":"CEVA","date":"2015-12-02","pret":0.01112,"close":25.08}
{"ticker":"CEVA","date":"2015-12-03","pret":-0.00316,"close":24.65}
{"ticker":"CEVA","date":"2015-12-04","pret":-0.02446,"close":24.81}
{"ticker":"CEVA","date":"2015-12-07","pret":0.00768,"close":24.64}
{"ticker":"CEVA","date":"2015-12-08","pret":-0.01298,"close":24.1}
{"ticker":"CEVA","date":"2015-12-09","pret":-0.02229,"close":23.84}
{"ticker":"CEVA","date":"2015-12-10","pret":-0.00628,"close":23.87}
{"ticker":"CEVA","date":"2015-12-11","pret":-0.0131,"close":23.91}
{"ticker":"CEVA","date":"2015-12-14","pret":0.01226,"close":23.7}
{"ticker":"CEVA","date":"2015-12-15","pret":0.00378,"close":23.95}
{"ticker":"CEVA","date":"2015-12-16","pret":0.03376,"close":24.67}
{"ticker":"CEVA","date":"2015-12-17"}
{"ticker":"CEVA","date":"2015-12-18","pret":-0.01304,"close":23.8}
{"ticker":"CEVA","date":"2015-12-21","pret":-0.01738,"close":23.7}
{"ticker":"CEVA","date":"2015-12-22","pret":-0.0088,"close":24.22}
{"ticker":"CEVA","date":"2015-12-23","pret":0.02454,"close":23.78}
{"ticker":"CEVA","date":"2015-12-24","pret":-0.02244,"close":23.9}
{"ticker":"CEVA","date":"2015-12-28","pret":0.00084,"close":24.13}
{"ticker":"CEVA","date":"2015-12-29","pret":0.01995,"close":24.22}
{"ticker":"CEVA","date":"2015-12-30","pret":-0.00661,"close":23.85}
{"ticker":"CEVA","date":"2015-12-31","pret":-0.01502,"close":23.36}
{"ticker":"CEVA","date":"2016-01-04","pret":-0.03031,"close":22.75}
{"ticker":"CEVA","date":"2016-01-05","pret":0.00346,"close":22.91}
{"ticker":"CF","date":"2015-01-02","pret":0.00438,"close":55.58}
{"ticker":"CF","date":"2015-01-05","pret":0.01789,"close":55.39}
{"ticker":"CF","date":"2015-01-06","pret":0.00286,"close":56.54}
{"ticker":"CF","date":"2015-01-07","pret":0.01682,"close":58.15}
{"ticker":"CF","date":"2015-01-08","pret":0.03265,"close":58.96}
{"ticker":"CF","date":"2015-01-09","pret":0.00356,"close":59.44}
{"ticker":"CF","date":"2015-01-12","pret":0.00169,"close":59.52}
{"ticker":"CF","date":"2015-01-13","pret":0.01277,"close":59.85}
{"ticker":"CF","date":"2015-01-14","pret":-0.01175,"close":57.87}
{"ticker":"CF","date":"2015-01-15","pret":-0.00899,"close":57.75}
{"ticker":"CF","date":"2015-01-16","pret":-0.01166,"close":59.53}
{"ticker":"CF","date":"2015-01-20","pret":0.04303,"close":60.66}
{"ticker":"CF","date":"2015-01-21","pret":0.00182,"close":60.45}
{"ticker":"CF","date":"2015-01-22","pret":0.00231,"close":61.45}
{"ticker":"CF","date":"2015-01-23","pret":0.01015,"close":60.35}
{"ticker":"CF","date":"2015-01-26","pret":-0.0204,"close":60.76}
{"ticker":"CF","date":"2015-01-27","pret":0.00365,"close":61.24}
{"ticker":"CF","date":"2015-01-28","pret":0.02065,"close":60.23}
{"ticker":"CF","date":"2015-01-29","pret":-0.02197,"close":61.36}
{"ticker":"CF","date":"2015-01-30","pret":0.0071,"close":61.08}
{"ticker":"CF","date":"2015-02-02","pret":0.01211,"close":60.95}
{"ticker":"CF","date":"2015-02-03","pret":-0.00784,"close":60.21}
{"ticker":"CF","date":"2015-02-04","pret":-0.01953,"close":59.41}
{"ticker":"CF","date":"2015-02-05","pret":0.00167,"close":59.92}
{"ticker":"CF","date":"2015-02-06","pret":0.0005,"close":59.33}
{"ticker":"CF","date":"2015-02-09","pret":-0.01648,"close":59.4}
{"ticker":"CF","date":"2015-02-10","pret":0.00861,"close":59.61}
{"ticker":"CF","date":"2015-02-11","pret":0.00403,"close":59.76}
{"ticker":"CF","date":"2015-02-12","pret":0.00284,"close":60.52}
{"ticker":"CF","date":"2015-02-13","pret":0.0098,"close":60.28}
{"ticker":"CF","date":"2015-02-17","pret":-0.00747,"close":59.74}
{"ticker":"CF","date":"2015-02-18","pret":-0.02907,"close":59.24}
{"ticker":"CF","date":"2015-02-19","pret":0.01666,"close":60.88}
{"ticker":"CF","date":"2015-02-20","pret":0.02234,"close":61.68}
{"ticker":"CF","date":"2015-02-23","pret":0.01862,"close":62.54}
{"ticker":"CF","date":"2015-02-24","pret":0.00742,"close":62.38}
{"ticker":"CF","date":"2015-02-25","pret":0.00353,"close":61.45}
{"ticker":"CF","date":"2015-02-26","pret":-0.01728,"close":61.32}
{"ticker":"CF","date":"2015-02-27","pret":0.00016,"close":61.25}
{"ticker":"CF","date":"2015-03-02","pret":-0.00441,"close":62.27}
{"ticker":"CF","date":"2015-03-03","pret":0.01574,"close":62.25}
{"ticker":"CF","date":"2015-03-04","pret":0,"close":60.99}
{"ticker":"CF","date":"2015-03-05","pret":-0.01787,"close":60.66}
{"ticker":"CF","date":"2015-03-06","pret":-0.01204,"close":59.61}
{"ticker":"CF","date":"2015-03-09","pret":-0.00649,"close":60.85}
{"ticker":"CF","date":"2015-03-10","pret":0.00017,"close":58.58}
{"ticker":"CF","date":"2015-03-11","pret":-0.01548,"close":58.15}
{"ticker":"CF","date":"2015-03-12","pret":-0.00476,"close":58.38}
{"ticker":"CF","date":"2015-03-13","pret":-0.00959,"close":58.53}
{"ticker":"CF","date":"2015-03-16","pret":0.00703,"close":58.6}
{"ticker":"CF","date":"2015-03-17","pret":-0.00582,"close":57.89}
{"ticker":"CF","date":"2015-03-18","pret":-0.01123,"close":58.96}
{"ticker":"CF","date":"2015-03-19","pret":0.01671,"close":58.01}
{"ticker":"CF","date":"2015-03-20","pret":-0.00103,"close":58.05}
{"ticker":"CF","date":"2015-03-23","pret":-0.00446,"close":58}
{"ticker":"CF","date":"2015-03-24","pret":-0.00846,"close":59}
{"ticker":"CF","date":"2015-03-25","pret":0.02684,"close":58.75}
{"ticker":"CF","date":"2015-03-26","pret":-0.01034,"close":58.85}
{"ticker":"CF","date":"2015-03-27","pret":0.00068,"close":57.73}
{"ticker":"CF","date":"2015-03-30","pret":-0.0132,"close":58.2}
{"ticker":"CF","date":"2015-03-31","pret":-0.00606,"close":56.74}
{"ticker":"CF","date":"2015-04-01","pret":-0.01135,"close":56.83}
{"ticker":"CF","date":"2015-04-02","pret":-0.00811,"close":56.04}
{"ticker":"CF","date":"2015-04-06","pret":-0.0105,"close":56.26}
{"ticker":"CF","date":"2015-04-07","pret":0.00731,"close":56.25}
{"ticker":"CF","date":"2015-04-08","pret":0,"close":56.99}
{"ticker":"CF","date":"2015-04-09","pret":0.00567,"close":56.96}
{"ticker":"CF","date":"2015-04-10","pret":0.00599,"close":56.9}
{"ticker":"CF","date":"2015-04-13","pret":0.00508,"close":56.8}
{"ticker":"CF","date":"2015-04-14","pret":-0.00895,"close":56.48}
{"ticker":"CF","date":"2015-04-15","pret":-0.00477,"close":57.34}
{"ticker":"CF","date":"2015-04-16","pret":0.00934,"close":58.59}
{"ticker":"CF","date":"2015-04-17","pret":0.02512,"close":58.25}
{"ticker":"CF","date":"2015-04-20","pret":-0.00274,"close":57.59}
{"ticker":"CF","date":"2015-04-21","pret":-0.01469,"close":57.16}
{"ticker":"CF","date":"2015-04-22","pret":-0.00489,"close":57.13}
{"ticker":"CF","date":"2015-04-23","pret":0.00052,"close":57.95}
{"ticker":"CF","date":"2015-04-24","pret":0.01355,"close":58.89}
{"ticker":"CF","date":"2015-04-27","pret":0.01676,"close":57.71}
{"ticker":"CF","date":"2015-04-28","pret":-0.02647,"close":57.57}
{"ticker":"CF","date":"2015-04-29","pret":0.00608,"close":58.3}
{"ticker":"CF","date":"2015-04-30","pret":0.01102,"close":57.49}
{"ticker":"CF","date":"2015-05-01","pret":-0.00756,"close":58.9}
{"ticker":"CF","date":"2015-05-04","pret":0.01371,"close":58.76}
{"ticker":"CF","date":"2015-05-05","pret":0.00204,"close":58.04}
{"ticker":"CF","date":"2015-05-06","pret":-0.0142,"close":58.92}
{"ticker":"CF","date":"2015-05-07","pret":0.0142,"close":60.02}
{"ticker":"CF","date":"2015-05-08","pret":0.05324,"close":62.17}
{"ticker":"CF","date":"2015-05-11","pret":0.00386,"close":61.68}
{"ticker":"CF","date":"2015-05-12","pret":-0.01682,"close":60.66}
{"ticker":"CF","date":"2015-05-13","pret":-0.01678,"close":61.07}
{"ticker":"CF","date":"2015-05-14","pret":0.014,"close":60.86}
{"ticker":"CF","date":"2015-05-15","pret":-0.00558,"close":61.35}
{"ticker":"CF","date":"2015-05-18","pret":0.0095,"close":61.51}
{"ticker":"CF","date":"2015-05-19","pret":0.00455,"close":62.05}
{"ticker":"CF","date":"2015-05-20","pret":0.00598,"close":62.19}
{"ticker":"CF","date":"2015-05-21","pret":0.00418,"close":63.42}
{"ticker":"CF","date":"2015-05-22","pret":0.0249,"close":64.18}
{"ticker":"CF","date":"2015-05-26","pret":-0.00063,"close":63.82}
{"ticker":"CF","date":"2015-05-27","pret":0.0025,"close":64.27}
{"ticker":"CF","date":"2015-05-28","pret":0.00514,"close":64.33}
{"ticker":"CF","date":"2015-05-29","pret":0.00171,"close":63.18}
{"ticker":"CF","date":"2015-06-01","pret":-0.01659,"close":63.32}
{"ticker":"CF","date":"2015-06-02","pret":0.00016,"close":63.85}
{"ticker":"CF","date":"2015-06-03","pret":0.01052,"close":64.36}
{"ticker":"CF","date":"2015-06-04","pret":-0.00078,"close":63.69}
{"ticker":"CF","date":"2015-06-05","pret":-0.00911,"close":63.57}
{"ticker":"CF","date":"2015-06-08","pret":0.00205,"close":63.06}
{"ticker":"CF","date":"2015-06-09","pret":-0.00933,"close":63.12}
{"ticker":"CF","date":"2015-06-10","pret":0.00823,"close":64.08}
{"ticker":"CF","date":"2015-06-11","pret":0.01019,"close":63.85}
{"ticker":"CF","date":"2015-06-12","pret":-0.00657,"close":63.23}
{"ticker":"CF","date":"2015-06-15","pret":-0.0136,"close":63.52}
{"ticker":"CF","date":"2015-06-16","pret":0.01155,"close":64.16}
{"ticker":"CF","date":"2015-06-17","pret":0.00204,"close":63.34}
{"ticker":"CF","date":"2015-06-18","pret":-0.00504,"close":64.25}
{"ticker":"CF","date":"2015-06-19","pret":0.01177,"close":63.24}
{"ticker":"CF","date":"2015-06-22","pret":-0.00956,"close":64.19}
{"ticker":"CF","date":"2015-06-23","pret":0.01236,"close":63.64}
{"ticker":"CF","date":"2015-06-24","pret":-0.0152,"close":63.1}
{"ticker":"CF","date":"2015-06-25","pret":-0.00237,"close":63.96}
{"ticker":"CF","date":"2015-06-26","pret":0.02331,"close":63.81}
{"ticker":"CF","date":"2015-06-29","pret":-0.01952,"close":62.56}
{"ticker":"CF","date":"2015-06-30","pret":-0.00696,"close":64.28}
{"ticker":"CF","date":"2015-07-01","pret":0.02105,"close":65.1}
{"ticker":"CF","date":"2015-07-02","pret":0.01635,"close":64.54}
{"ticker":"CF","date":"2015-07-06","pret":-0.0218,"close":63.55}
{"ticker":"CF","date":"2015-07-07","pret":-0.00895,"close":62.11}
{"ticker":"CF","date":"2015-07-08","pret":-0.02864,"close":60.15}
{"ticker":"CF","date":"2015-07-09","pret":-0.01258,"close":60.8}
{"ticker":"CF","date":"2015-07-10","pret":0.01144,"close":61.71}
{"ticker":"CF","date":"2015-07-13","pret":0.00793,"close":62.1}
{"ticker":"CF","date":"2015-07-14","pret":-0.00113,"close":62.68}
{"ticker":"CF","date":"2015-07-15","pret":0.01108,"close":62.15}
{"ticker":"CF","date":"2015-07-16","pret":-0.00368,"close":62.74}
{"ticker":"CF","date":"2015-07-17","pret":0.00272,"close":68.92}
{"ticker":"CF","date":"2015-07-20","pret":0.07508,"close":65}
{"ticker":"CF","date":"2015-07-21","pret":-0.03853,"close":63.94}
{"ticker":"CF","date":"2015-07-22","pret":-0.02638,"close":62.52}
{"ticker":"CF","date":"2015-07-23","pret":-0.00969,"close":62.32}
{"ticker":"CF","date":"2015-07-24","pret":-0.01189,"close":60.85}
{"ticker":"CF","date":"2015-07-27","pret":-0.0252,"close":59.09}
{"ticker":"CF","date":"2015-07-28","pret":-0.0152,"close":58.9}
{"ticker":"CF","date":"2015-07-29","pret":-0.00557,"close":59.23}
{"ticker":"CF","date":"2015-07-30","pret":0.00456,"close":59.12}
{"ticker":"CF","date":"2015-07-31","pret":-0.00169,"close":59.2}
{"ticker":"CF","date":"2015-08-03","pret":-0.00457,"close":59.02}
{"ticker":"CF","date":"2015-08-04","pret":0.0076,"close":60.53}
{"ticker":"CF","date":"2015-08-05","pret":0.02819,"close":61.62}
{"ticker":"CF","date":"2015-08-06","pret":0.07542,"close":63}
{"ticker":"CF","date":"2015-08-07","pret":-0.05086,"close":58.94}
{"ticker":"CF","date":"2015-08-10","pret":-0.05073,"close":60.95}
{"ticker":"CF","date":"2015-08-11","pret":-0.00572,"close":57.27}
{"ticker":"CF","date":"2015-08-12","pret":-0.04048,"close":61.64}
{"ticker":"CF","date":"2015-08-13","pret":0.08554,"close":63.22}
{"ticker":"CF","date":"2015-08-14","pret":0.02628,"close":63.83}
{"ticker":"CF","date":"2015-08-17","pret":0.00345,"close":64.03}
{"ticker":"CF","date":"2015-08-18","pret":-0.0022,"close":63.47}
{"ticker":"CF","date":"2015-08-19","pret":-0.0063,"close":61.93}
{"ticker":"CF","date":"2015-08-20","pret":-0.02544,"close":61.07}
{"ticker":"CF","date":"2015-08-21","pret":-0.01469,"close":59.52}
{"ticker":"CF","date":"2015-08-24","pret":-0.08135,"close":55.9}
{"ticker":"CF","date":"2015-08-25","pret":0.05214,"close":55.79}
{"ticker":"CF","date":"2015-08-26","pret":-0.03568,"close":56.11}
{"ticker":"CF","date":"2015-08-27","pret":0.00891,"close":57.88}
{"ticker":"CF","date":"2015-08-28","pret":-0.00104,"close":57.47}
{"ticker":"CF","date":"2015-08-31","pret":0.00035,"close":57.38}
{"ticker":"CF","date":"2015-09-01","pret":-0.02735,"close":54.84}
{"ticker":"CF","date":"2015-09-02","pret":-0.00592,"close":55.55}
{"ticker":"CF","date":"2015-09-03","pret":0.00036,"close":56.97}
{"ticker":"CF","date":"2015-09-04","pret":0.00538,"close":55.48}
{"ticker":"CF","date":"2015-09-08","pret":0.01721,"close":56.91}
{"ticker":"CF","date":"2015-09-09","pret":0.01761,"close":56.96}
{"ticker":"CF","date":"2015-09-10","pret":-0.01778,"close":56.4}
{"ticker":"CF","date":"2015-09-11","pret":-0.01739,"close":55.88}
{"ticker":"CF","date":"2015-09-14","pret":0.0009,"close":53.85}
{"ticker":"CF","date":"2015-09-15","pret":-0.03698,"close":54.78}
{"ticker":"CF","date":"2015-09-16","pret":0.01602,"close":54.78}
{"ticker":"CF","date":"2015-09-17","pret":-0.0011,"close":53.85}
{"ticker":"CF","date":"2015-09-18","pret":-0.0248,"close":52.03}
{"ticker":"CF","date":"2015-09-21","pret":-0.01587,"close":51.72}
{"ticker":"CF","date":"2015-09-22","pret":-0.03074,"close":51.1}
{"ticker":"CF","date":"2015-09-23","pret":0.00743,"close":47.74}
{"ticker":"CF","date":"2015-09-24","pret":-0.08201,"close":46.42}
{"ticker":"CF","date":"2015-09-25","pret":-0.00424,"close":46.37}
{"ticker":"CF","date":"2015-09-28","pret":-0.02539,"close":44.06}
{"ticker":"CF","date":"2015-09-29","pret":-0.03639,"close":44.19}
{"ticker":"CF","date":"2015-09-30","pret":0.01391,"close":44.9}
{"ticker":"CF","date":"2015-10-01","pret":0.00223,"close":44.8}
{"ticker":"CF","date":"2015-10-02","pret":-0.02181,"close":47.11}
{"ticker":"CF","date":"2015-10-05","pret":0.08074,"close":49.04}
{"ticker":"CF","date":"2015-10-06","pret":0.02321,"close":49.55}
{"ticker":"CF","date":"2015-10-07","pret":0.01302,"close":52.22}
{"ticker":"CF","date":"2015-10-08","pret":0.04487,"close":52.86}
{"ticker":"CF","date":"2015-10-09","pret":0.03065,"close":50.78}
{"ticker":"CF","date":"2015-10-12","pret":-0.05709,"close":50.38}
{"ticker":"CF","date":"2015-10-13","pret":-0.00897,"close":51.08}
{"ticker":"CF","date":"2015-10-14","pret":0.02902,"close":52.53}
{"ticker":"CF","date":"2015-10-15","pret":0.02725,"close":53.41}
{"ticker":"CF","date":"2015-10-16","pret":0.01391,"close":52.32}
{"ticker":"CF","date":"2015-10-19","pret":-0.02956,"close":51.48}
{"ticker":"CF","date":"2015-10-20","pret":-0.00753,"close":51.77}
{"ticker":"CF","date":"2015-10-21","pret":0.01805,"close":52.21}
{"ticker":"CF","date":"2015-10-22","pret":0.00019,"close":53.7}
{"ticker":"CF","date":"2015-10-23","pret":0.03091,"close":54.12}
{"ticker":"CF","date":"2015-10-26","pret":-0.00834,"close":53.1}
{"ticker":"CF","date":"2015-10-27","pret":-0.02162,"close":51.57}
{"ticker":"CF","date":"2015-10-28","pret":-0.01919,"close":52.26}
{"ticker":"CF","date":"2015-10-29","pret":0.01156,"close":51.3}
{"ticker":"CF","date":"2015-10-30","pret":-0.01602,"close":50.77}
{"ticker":"CF","date":"2015-11-02","pret":-0.00723,"close":52.35}
{"ticker":"CF","date":"2015-11-03","pret":0.02172,"close":51.96}
{"ticker":"CF","date":"2015-11-04","pret":0.00172,"close":51.76}
{"ticker":"CF","date":"2015-11-05","pret":-0.07164,"close":46.84}
{"ticker":"CF","date":"2015-11-06","pret":-0.03795,"close":46.52}
{"ticker":"CF","date":"2015-11-09","pret":-0.00902,"close":48.17}
{"ticker":"CF","date":"2015-11-10","pret":0.03454,"close":47.34}
{"ticker":"CF","date":"2015-11-11","pret":-0.01026,"close":47.61}
{"ticker":"CF","date":"2015-11-12","pret":-0.01249,"close":47.11}
{"ticker":"CF","date":"2015-11-13","pret":0.00425,"close":48.05}
{"ticker":"CF","date":"2015-11-16","pret":0.01328,"close":47.97}
{"ticker":"CF","date":"2015-11-17","pret":0.04102,"close":49.49}
{"ticker":"CF","date":"2015-11-18","pret":-0.00807,"close":49.58}
{"ticker":"CF","date":"2015-11-19","pret":-0.00834,"close":46.57}
{"ticker":"CF","date":"2015-11-20","pret":-0.05436,"close":43.9}
{"ticker":"CF","date":"2015-11-23","pret":-0.05703,"close":45}
{"ticker":"CF","date":"2015-11-24","pret":0.02526,"close":45.8}
{"ticker":"CF","date":"2015-11-25","pret":0.01722,"close":45.37}
{"ticker":"CF","date":"2015-11-26"}
{"ticker":"CF","date":"2015-11-27","pret":-0.01056,"close":45.11}
{"ticker":"CF","date":"2015-11-30","pret":-0.00377,"close":46.14}
{"ticker":"CF","date":"2015-12-01","pret":0.03082,"close":45}
{"ticker":"CF","date":"2015-12-02","pret":0.00301,"close":45.06}
{"ticker":"CF","date":"2015-12-03","pret":-0.02698,"close":45.86}
{"ticker":"CF","date":"2015-12-04","pret":0.00308,"close":44.44}
{"ticker":"CF","date":"2015-12-07","pret":-0.03081,"close":43.25}
{"ticker":"CF","date":"2015-12-08","pret":-0.0353,"close":42.08}
{"ticker":"CF","date":"2015-12-09","pret":0.00235,"close":43.12}
{"ticker":"CF","date":"2015-12-10","pret":0.00956,"close":42.24}
{"ticker":"CF","date":"2015-12-11","pret":-0.04316,"close":41.11}
{"ticker":"CF","date":"2015-12-14","pret":-0.01121,"close":40.07}
{"ticker":"CF","date":"2015-12-15","pret":-0.01134,"close":40.81}
{"ticker":"CF","date":"2015-12-16","pret":0.02786,"close":41.43}
{"ticker":"CF","date":"2015-12-17"}
{"ticker":"CF","date":"2015-12-18","pret":-0.0092,"close":41.61}
{"ticker":"CF","date":"2015-12-21","pret":0.01569,"close":41.32}
{"ticker":"CF","date":"2015-12-22","pret":-0.01011,"close":42.74}
{"ticker":"CF","date":"2015-12-23","pret":0.03821,"close":44.17}
{"ticker":"CF","date":"2015-12-24","pret":0.0262,"close":43.25}
{"ticker":"CF","date":"2015-12-28","pret":-0.0241,"close":42.24}
{"ticker":"CF","date":"2015-12-29","pret":-0.01545,"close":42.64}
{"ticker":"CF","date":"2015-12-30","pret":0.00024,"close":41.16}
{"ticker":"CF","date":"2015-12-31","pret":-0.03946,"close":40.81}
{"ticker":"CF","date":"2016-01-04","pret":-0.01708,"close":40.5}
{"ticker":"CF","date":"2016-01-05","pret":0.00796,"close":39.23}
{"ticker":"CFFN","date":"2015-01-02","pret":-0.0139,"close":12.74}
{"ticker":"CFFN","date":"2015-01-05","pret":-0.01646,"close":12.49}
{"ticker":"CFFN","date":"2015-01-06","pret":-0.00873,"close":12.3}
{"ticker":"CFFN","date":"2015-01-07","pret":-0.01203,"close":12.43}
{"ticker":"CFFN","date":"2015-01-08","pret":0.01124,"close":12.65}
{"ticker":"CFFN","date":"2015-01-09","pret":0.00874,"close":12.42}
{"ticker":"CFFN","date":"2015-01-12","pret":-0.01515,"close":12.41}
{"ticker":"CFFN","date":"2015-01-13","pret":0.00401,"close":12.52}
{"ticker":"CFFN","date":"2015-01-14","pret":-0.00803,"close":12.43}
{"ticker":"CFFN","date":"2015-01-15","pret":0.00242,"close":12.3}
{"ticker":"CFFN","date":"2015-01-16","pret":-0.01296,"close":12.6}
{"ticker":"CFFN","date":"2015-01-20","pret":0.02813,"close":12.38}
{"ticker":"CFFN","date":"2015-01-21","pret":-0.02325,"close":12.4}
{"ticker":"CFFN","date":"2015-01-22","pret":0.01289,"close":12.76}
{"ticker":"CFFN","date":"2015-01-23","pret":0.0206,"close":12.61}
{"ticker":"CFFN","date":"2015-01-26","pret":-0.01263,"close":12.66}
{"ticker":"CFFN","date":"2015-01-27","pret":-0.00318,"close":12.53}
{"ticker":"CFFN","date":"2015-01-28","pret":0.00477,"close":12.33}
{"ticker":"CFFN","date":"2015-01-29","pret":-0.01438,"close":12.68}
{"ticker":"CFFN","date":"2015-01-30","pret":0.012,"close":12.46}
{"ticker":"CFFN","date":"2015-02-02","pret":-0.012,"close":12.5}
{"ticker":"CFFN","date":"2015-02-03","pret":0.00881,"close":12.65}
{"ticker":"CFFN","date":"2015-02-04","pret":-0.0008,"close":12.6}
{"ticker":"CFFN","date":"2015-02-05","pret":0.00795,"close":12.65}
{"ticker":"CFFN","date":"2015-02-06","pret":0.00395,"close":12.72}
{"ticker":"CFFN","date":"2015-02-09","pret":-0.00158,"close":12.6}
{"ticker":"CFFN","date":"2015-02-10","pret":-0.00158,"close":12.69}
{"ticker":"CFFN","date":"2015-02-11","pret":0.00079,"close":12.64}
{"ticker":"CFFN","date":"2015-02-12","pret":0.00158,"close":12.76}
{"ticker":"CFFN","date":"2015-02-13","pret":0.00708,"close":12.74}
{"ticker":"CFFN","date":"2015-02-17","pret":0.00078,"close":12.74}
{"ticker":"CFFN","date":"2015-02-18","pret":-0.00628,"close":12.61}
{"ticker":"CFFN","date":"2015-02-19","pret":-0.0095,"close":12.56}
{"ticker":"CFFN","date":"2015-02-20","pret":0.00238,"close":12.58}
{"ticker":"CFFN","date":"2015-02-23","pret":-0.00477,"close":12.5}
{"ticker":"CFFN","date":"2015-02-24","pret":-0.0016,"close":12.55}
{"ticker":"CFFN","date":"2015-02-25","pret":0.00239,"close":12.52}
{"ticker":"CFFN","date":"2015-02-26","pret":-0.00479,"close":12.5}
{"ticker":"CFFN","date":"2015-02-27","pret":-0.0008,"close":12.41}
{"ticker":"CFFN","date":"2015-03-02","pret":-0.00643,"close":12.54}
{"ticker":"CFFN","date":"2015-03-03","pret":0.01123,"close":12.57}
{"ticker":"CFFN","date":"2015-03-04","pret":-0.0024,"close":12.54}
{"ticker":"CFFN","date":"2015-03-05","pret":0.00319,"close":12.57}
{"ticker":"CFFN","date":"2015-03-06","pret":-0.00559,"close":12.49}
{"ticker":"CFFN","date":"2015-03-09","pret":0.0016,"close":12.52}
{"ticker":"CFFN","date":"2015-03-10","pret":-0.00401,"close":12.33}
{"ticker":"CFFN","date":"2015-03-11","pret":-0.00968,"close":12.24}
{"ticker":"CFFN","date":"2015-03-12","pret":0.00081,"close":12.55}
{"ticker":"CFFN","date":"2015-03-13","pret":0.01767,"close":12.54}
{"ticker":"CFFN","date":"2015-03-16","pret":0.00239,"close":12.45}
{"ticker":"CFFN","date":"2015-03-17","pret":-0.01279,"close":12.54}
{"ticker":"CFFN","date":"2015-03-18","pret":0.00401,"close":12.55}
{"ticker":"CFFN","date":"2015-03-19","pret":0.0024,"close":12.49}
{"ticker":"CFFN","date":"2015-03-20","pret":0.00478,"close":12.64}
{"ticker":"CFFN","date":"2015-03-23","pret":0.00397,"close":12.6}
{"ticker":"CFFN","date":"2015-03-24","pret":-0.00079,"close":12.57}
{"ticker":"CFFN","date":"2015-03-25","pret":-0.00238,"close":12.4}
{"ticker":"CFFN","date":"2015-03-26","pret":-0.01441,"close":12.47}
{"ticker":"CFFN","date":"2015-03-27","pret":0.00643,"close":12.44}
{"ticker":"CFFN","date":"2015-03-30","pret":0.0032,"close":12.58}
{"ticker":"CFFN","date":"2015-03-31","pret":-0.0032,"close":12.5}
{"ticker":"CFFN","date":"2015-04-01","pret":0.0024,"close":12.45}
{"ticker":"CFFN","date":"2015-04-02","pret":-0.00481,"close":12.54}
{"ticker":"CFFN","date":"2015-04-06","pret":-0.00161,"close":12.47}
{"ticker":"CFFN","date":"2015-04-07","pret":0.00482,"close":12.41}
{"ticker":"CFFN","date":"2015-04-08","pret":-0.00643,"close":12.46}
{"ticker":"CFFN","date":"2015-04-09","pret":0.00161,"close":12.41}
{"ticker":"CFFN","date":"2015-04-10","pret":0,"close":12.41}
{"ticker":"CFFN","date":"2015-04-13","pret":-0.00242,"close":12.42}
{"ticker":"CFFN","date":"2015-04-14","pret":0.00161,"close":12.34}
{"ticker":"CFFN","date":"2015-04-15","pret":-0.00403,"close":12.41}
{"ticker":"CFFN","date":"2015-04-16","pret":0.00081,"close":12.46}
{"ticker":"CFFN","date":"2015-04-17","pret":-0.00081,"close":12.31}
{"ticker":"CFFN","date":"2015-04-20","pret":0.00081,"close":12.41}
{"ticker":"CFFN","date":"2015-04-21","pret":0.00323,"close":12.36}
{"ticker":"CFFN","date":"2015-04-22","pret":-0.00565,"close":12.31}
{"ticker":"CFFN","date":"2015-04-23","pret":-0.00487,"close":12.23}
{"ticker":"CFFN","date":"2015-04-24","pret":-0.00489,"close":12.2}
{"ticker":"CFFN","date":"2015-04-27","pret":-0.00328,"close":12.13}
{"ticker":"CFFN","date":"2015-04-28","pret":-0.00329,"close":12.28}
{"ticker":"CFFN","date":"2015-04-29","pret":0.00411,"close":12.1}
{"ticker":"CFFN","date":"2015-04-30","pret":-0.00988,"close":12}
{"ticker":"CFFN","date":"2015-05-01","pret":-0.00249,"close":11.97}
{"ticker":"CFFN","date":"2015-05-04","pret":-0.0075,"close":12.04}
{"ticker":"CFFN","date":"2015-05-05","pret":0.00417,"close":11.99}
{"ticker":"CFFN","date":"2015-05-06","pret":0.00416,"close":12.04}
{"ticker":"CFFN","date":"2015-05-07","pret":-0.00332,"close":12.07}
{"ticker":"CFFN","date":"2015-05-08","pret":0.01076,"close":12.12}
{"ticker":"CFFN","date":"2015-05-11","pret":-0.00412,"close":12.15}
{"ticker":"CFFN","date":"2015-05-12","pret":0.00165,"close":12.15}
{"ticker":"CFFN","date":"2015-05-13","pret":0.00247,"close":12.14}
{"ticker":"CFFN","date":"2015-05-14","pret":0.00411,"close":12.19}
{"ticker":"CFFN","date":"2015-05-15","pret":0.00082,"close":12.11}
{"ticker":"CFFN","date":"2015-05-18","pret":-0.00905,"close":12.2}
{"ticker":"CFFN","date":"2015-05-19","pret":0.00987,"close":12.25}
{"ticker":"CFFN","date":"2015-05-20","pret":0.00245,"close":12.14}
{"ticker":"CFFN","date":"2015-05-21","pret":-0.01232,"close":12.07}
{"ticker":"CFFN","date":"2015-05-22","pret":-0.00165,"close":12.03}
{"ticker":"CFFN","date":"2015-05-26","pret":-0.00498,"close":11.9}
{"ticker":"CFFN","date":"2015-05-27","pret":-0.00752,"close":12.13}
{"ticker":"CFFN","date":"2015-05-28","pret":0.01827,"close":12.05}
{"ticker":"CFFN","date":"2015-05-29","pret":-0.00993,"close":12.1}
{"ticker":"CFFN","date":"2015-06-01","pret":0.00828,"close":12.11}
{"ticker":"CFFN","date":"2015-06-02","pret":-0.00248,"close":12.26}
{"ticker":"CFFN","date":"2015-06-03","pret":0.01477,"close":12.19}
{"ticker":"CFFN","date":"2015-06-04","pret":-0.01064,"close":12.11}
{"ticker":"CFFN","date":"2015-06-05","pret":-0.00165,"close":12.19}
{"ticker":"CFFN","date":"2015-06-08","pret":0.00329,"close":12.11}
{"ticker":"CFFN","date":"2015-06-09","pret":-0.0066,"close":12.11}
{"ticker":"CFFN","date":"2015-06-10","pret":-0.01584,"close":12.02}
{"ticker":"CFFN","date":"2015-06-11","pret":0.01336,"close":11.93}
{"ticker":"CFFN","date":"2015-06-12","pret":-0.01168,"close":11.88}
{"ticker":"CFFN","date":"2015-06-15","pret":-0.00589,"close":11.88}
{"ticker":"CFFN","date":"2015-06-16","pret":0,"close":11.97}
{"ticker":"CFFN","date":"2015-06-17","pret":0.01174,"close":11.93}
{"ticker":"CFFN","date":"2015-06-18","pret":-0.00083,"close":12.01}
{"ticker":"CFFN","date":"2015-06-19","pret":0.00417,"close":12.02}
{"ticker":"CFFN","date":"2015-06-22","pret":0.00332,"close":12.1}
{"ticker":"CFFN","date":"2015-06-23","pret":0.00661,"close":12.16}
{"ticker":"CFFN","date":"2015-06-24","pret":-0.0033,"close":12.14}
{"ticker":"CFFN","date":"2015-06-25","pret":0.00494,"close":12.14}
{"ticker":"CFFN","date":"2015-06-26","pret":0.00246,"close":12.29}
{"ticker":"CFFN","date":"2015-06-29","pret":0.00164,"close":12.06}
{"ticker":"CFFN","date":"2015-06-30","pret":-0.00822,"close":12.04}
{"ticker":"CFFN","date":"2015-07-01","pret":0.00412,"close":12.07}
{"ticker":"CFFN","date":"2015-07-02","pret":-0.00742,"close":12.04}
{"ticker":"CFFN","date":"2015-07-06","pret":-0.00998,"close":12.1}
{"ticker":"CFFN","date":"2015-07-07","pret":0.01164,"close":12.05}
{"ticker":"CFFN","date":"2015-07-08","pret":-0.0083,"close":12.03}
{"ticker":"CFFN","date":"2015-07-09","pret":0.0083,"close":12.08}
{"ticker":"CFFN","date":"2015-07-10","pret":0.00412,"close":12.21}
{"ticker":"CFFN","date":"2015-07-13","pret":0.00901,"close":12.24}
{"ticker":"CFFN","date":"2015-07-14","pret":-0.00327,"close":12.3}
{"ticker":"CFFN","date":"2015-07-15","pret":0.00815,"close":12.26}
{"ticker":"CFFN","date":"2015-07-16","pret":-0.00162,"close":12.25}
{"ticker":"CFFN","date":"2015-07-17","pret":-0.00244,"close":12.1}
{"ticker":"CFFN","date":"2015-07-20","pret":-0.01478,"close":12.09}
{"ticker":"CFFN","date":"2015-07-21","pret":-0.00248,"close":12.07}
{"ticker":"CFFN","date":"2015-07-22","pret":0,"close":12.09}
{"ticker":"CFFN","date":"2015-07-23","pret":0.00248,"close":12.01}
{"ticker":"CFFN","date":"2015-07-24","pret":-0.00914,"close":11.93}
{"ticker":"CFFN","date":"2015-07-27","pret":-0.0067,"close":11.89}
{"ticker":"CFFN","date":"2015-07-28","pret":0.00252,"close":11.9}
{"ticker":"CFFN","date":"2015-07-29","pret":-0.00926,"close":11.94}
{"ticker":"CFFN","date":"2015-07-30","pret":0.00758,"close":11.96}
{"ticker":"CFFN","date":"2015-07-31","pret":0.00502,"close":12.02}
{"ticker":"CFFN","date":"2015-08-03","pret":0.00749,"close":12.07}
{"ticker":"CFFN","date":"2015-08-04","pret":-0.00083,"close":12.09}
{"ticker":"CFFN","date":"2015-08-05","pret":0.00166,"close":12.02}
{"ticker":"CFFN","date":"2015-08-06","pret":-0.00249,"close":12.01}
{"ticker":"CFFN","date":"2015-08-07","pret":-0.00834,"close":12.03}
{"ticker":"CFFN","date":"2015-08-10","pret":0.01248,"close":12.17}
{"ticker":"CFFN","date":"2015-08-11","pret":0,"close":12.06}
{"ticker":"CFFN","date":"2015-08-12","pret":-0.00664,"close":12.06}
{"ticker":"CFFN","date":"2015-08-13","pret":0.00166,"close":12.07}
{"ticker":"CFFN","date":"2015-08-14","pret":0.00166,"close":12.19}
{"ticker":"CFFN","date":"2015-08-17","pret":0.00826,"close":12.2}
{"ticker":"CFFN","date":"2015-08-18","pret":0.00493,"close":12.18}
{"ticker":"CFFN","date":"2015-08-19","pret":-0.00493,"close":12.13}
{"ticker":"CFFN","date":"2015-08-20","pret":-0.00826,"close":11.99}
{"ticker":"CFFN","date":"2015-08-21","pret":-0.01421,"close":12.01}
{"ticker":"CFFN","date":"2015-08-24","pret":-0.00337,"close":11.78}
{"ticker":"CFFN","date":"2015-08-25","pret":0.01509,"close":11.61}
{"ticker":"CFFN","date":"2015-08-26","pret":-0.01847,"close":11.92}
{"ticker":"CFFN","date":"2015-08-27","pret":0.01597,"close":12.01}
{"ticker":"CFFN","date":"2015-08-28","pret":-0.00418,"close":12.03}
{"ticker":"CFFN","date":"2015-08-31","pret":0.00084,"close":12.05}
{"ticker":"CFFN","date":"2015-09-01","pret":-0.00503,"close":11.74}
{"ticker":"CFFN","date":"2015-09-02","pret":-0.00506,"close":11.77}
{"ticker":"CFFN","date":"2015-09-03","pret":-0.00339,"close":11.88}
{"ticker":"CFFN","date":"2015-09-04","pret":-0.0017,"close":11.81}
{"ticker":"CFFN","date":"2015-09-08","pret":0.0135,"close":11.97}
{"ticker":"CFFN","date":"2015-09-09","pret":0.00585,"close":11.9}
{"ticker":"CFFN","date":"2015-09-10","pret":-0.00921,"close":12}
{"ticker":"CFFN","date":"2015-09-11","pret":0.00252,"close":12.05}
{"ticker":"CFFN","date":"2015-09-14","pret":0.01168,"close":12.1}
{"ticker":"CFFN","date":"2015-09-15","pret":0.00579,"close":12.18}
{"ticker":"CFFN","date":"2015-09-16","pret":0.00657,"close":12.19}
{"ticker":"CFFN","date":"2015-09-17","pret":-0.00493,"close":12.12}
{"ticker":"CFFN","date":"2015-09-18","pret":-0.01409,"close":11.97}
{"ticker":"CFFN","date":"2015-09-21","pret":0.00333,"close":12.13}
{"ticker":"CFFN","date":"2015-09-22","pret":0.00083,"close":12.12}
{"ticker":"CFFN","date":"2015-09-23","pret":0.00745,"close":12.11}
{"ticker":"CFFN","date":"2015-09-24","pret":-0.00579,"close":12.2}
{"ticker":"CFFN","date":"2015-09-25","pret":0.01891,"close":12.2}
{"ticker":"CFFN","date":"2015-09-28","pret":-0.00572,"close":12.13}
{"ticker":"CFFN","date":"2015-09-29","pret":-0.00493,"close":12.1}
{"ticker":"CFFN","date":"2015-09-30","pret":0.00329,"close":12.12}
{"ticker":"CFFN","date":"2015-10-01","pret":-0.00329,"close":12.12}
{"ticker":"CFFN","date":"2015-10-02","pret":-0.00826,"close":12.06}
{"ticker":"CFFN","date":"2015-10-05","pret":0.00579,"close":12.25}
{"ticker":"CFFN","date":"2015-10-06","pret":0.01148,"close":12.22}
{"ticker":"CFFN","date":"2015-10-07","pret":0.00082,"close":12.4}
{"ticker":"CFFN","date":"2015-10-08","pret":0.00731,"close":12.49}
{"ticker":"CFFN","date":"2015-10-09","pret":0.01046,"close":12.39}
{"ticker":"CFFN","date":"2015-10-12","pret":-0.00885,"close":12.51}
{"ticker":"CFFN","date":"2015-10-13","pret":0.00644,"close":12.41}
{"ticker":"CFFN","date":"2015-10-14","pret":-0.00402,"close":12.26}
{"ticker":"CFFN","date":"2015-10-15","pret":-0.00728,"close":12.54}
{"ticker":"CFFN","date":"2015-10-16","pret":0.02009,"close":12.51}
{"ticker":"CFFN","date":"2015-10-19","pret":-0.00879,"close":12.57}
{"ticker":"CFFN","date":"2015-10-20","pret":0.0072,"close":12.68}
{"ticker":"CFFN","date":"2015-10-21","pret":0.01188,"close":12.53}
{"ticker":"CFFN","date":"2015-10-22","pret":-0.01029,"close":12.79}
{"ticker":"CFFN","date":"2015-10-23","pret":0.02203,"close":12.9}
{"ticker":"CFFN","date":"2015-10-26","pret":0.00311,"close":12.89}
{"ticker":"CFFN","date":"2015-10-27","pret":-0.00467,"close":12.83}
{"ticker":"CFFN","date":"2015-10-28","pret":0.00467,"close":13.07}
{"ticker":"CFFN","date":"2015-10-29","pret":0.00619,"close":13.2}
{"ticker":"CFFN","date":"2015-10-30","pret":0.01985,"close":12.98}
{"ticker":"CFFN","date":"2015-11-02","pret":-0.01523,"close":13.03}
{"ticker":"CFFN","date":"2015-11-03","pret":-0.00308,"close":13.02}
{"ticker":"CFFN","date":"2015-11-04","pret":-0.00386,"close":13.04}
{"ticker":"CFFN","date":"2015-11-05","pret":0.00923,"close":13.21}
{"ticker":"CFFN","date":"2015-11-06","pret":0.01444,"close":13.32}
{"ticker":"CFFN","date":"2015-11-09","pret":0.00677,"close":13.15}
{"ticker":"CFFN","date":"2015-11-10","pret":-0.01892,"close":13.15}
{"ticker":"CFFN","date":"2015-11-11","pret":0.00457,"close":13.05}
{"ticker":"CFFN","date":"2015-11-12","pret":-0.01147,"close":12.89}
{"ticker":"CFFN","date":"2015-11-13","pret":-0.01472,"close":12.78}
{"ticker":"CFFN","date":"2015-11-16","pret":-0.00156,"close":12.94}
{"ticker":"CFFN","date":"2015-11-17","pret":0.01552,"close":12.87}
{"ticker":"CFFN","date":"2015-11-18","pret":-0.02731,"close":12.7}
{"ticker":"CFFN","date":"2015-11-19","pret":0.00552,"close":12.7}
{"ticker":"CFFN","date":"2015-11-20","pret":0.00393,"close":12.75}
{"ticker":"CFFN","date":"2015-11-23","pret":-0.00393,"close":12.79}
{"ticker":"CFFN","date":"2015-11-24","pret":0.00236,"close":12.8}
{"ticker":"CFFN","date":"2015-11-25","pret":0.0047,"close":12.79}
{"ticker":"CFFN","date":"2015-11-26"}
{"ticker":"CFFN","date":"2015-11-27","pret":0,"close":12.83}
{"ticker":"CFFN","date":"2015-11-30","pret":0.00545,"close":12.97}
{"ticker":"CFFN","date":"2015-12-01","pret":0.01082,"close":13.05}
{"ticker":"CFFN","date":"2015-12-02","pret":0.00154,"close":12.81}
{"ticker":"CFFN","date":"2015-12-03","pret":-0.01547,"close":12.71}
{"ticker":"CFFN","date":"2015-12-04","pret":-0.00469,"close":12.89}
{"ticker":"CFFN","date":"2015-12-07","pret":0.00858,"close":12.79}
{"ticker":"CFFN","date":"2015-12-08","pret":-0.01171,"close":12.69}
{"ticker":"CFFN","date":"2015-12-09","pret":-0.00236,"close":12.63}
{"ticker":"CFFN","date":"2015-12-10","pret":-0.00474,"close":12.68}
{"ticker":"CFFN","date":"2015-12-11","pret":-0.00954,"close":12.6}
{"ticker":"CFFN","date":"2015-12-14","pret":0.00716,"close":12.31}
{"ticker":"CFFN","date":"2015-12-15","pret":-0.01679,"close":12.58}
{"ticker":"CFFN","date":"2015-12-16","pret":0.01917,"close":12.75}
{"ticker":"CFFN","date":"2015-12-17"}
{"ticker":"CFFN","date":"2015-12-18","pret":-0.00317,"close":12.39}
{"ticker":"CFFN","date":"2015-12-21","pret":-0.01117,"close":12.48}
{"ticker":"CFFN","date":"2015-12-22","pret":0.0048,"close":12.53}
{"ticker":"CFFN","date":"2015-12-23","pret":0.00478,"close":12.69}
{"ticker":"CFFN","date":"2015-12-24","pret":0.00634,"close":12.71}
{"ticker":"CFFN","date":"2015-12-28","pret":-0.00079,"close":12.71}
{"ticker":"CFFN","date":"2015-12-29","pret":0.00944,"close":12.85}
{"ticker":"CFFN","date":"2015-12-30","pret":0.00702,"close":12.8}
{"ticker":"CFFN","date":"2015-12-31","pret":-0.00702,"close":12.56}
{"ticker":"CFFN","date":"2016-01-04","pret":-0.0294,"close":12.37}
{"ticker":"CFFN","date":"2016-01-05","pret":-0.00242,"close":12.46}
{"ticker":"CFG","date":"2015-01-02","pret":-0.01115,"close":24.76}
{"ticker":"CFG","date":"2015-01-05","pret":-0.01574,"close":24.18}
{"ticker":"CFG","date":"2015-01-06","pret":-0.01682,"close":23.91}
{"ticker":"CFG","date":"2015-01-07","pret":-0.00748,"close":24}
{"ticker":"CFG","date":"2015-01-08","pret":0.00333,"close":24.18}
{"ticker":"CFG","date":"2015-01-09","pret":0.00332,"close":23.89}
{"ticker":"CFG","date":"2015-01-12","pret":-0.0146,"close":23.88}
{"ticker":"CFG","date":"2015-01-13","pret":0.00586,"close":23.87}
{"ticker":"CFG","date":"2015-01-14","pret":-0.0143,"close":23.44}
{"ticker":"CFG","date":"2015-01-15","pret":-0.00979,"close":22.96}
{"ticker":"CFG","date":"2015-01-16","pret":-0.02338,"close":23.19}
{"ticker":"CFG","date":"2015-01-20","pret":0.01435,"close":23.1}
{"ticker":"CFG","date":"2015-01-21","pret":-0.00389,"close":23.28}
{"ticker":"CFG","date":"2015-01-22","pret":0.00992,"close":24.14}
{"ticker":"CFG","date":"2015-01-23","pret":0.03127,"close":23.71}
{"ticker":"CFG","date":"2015-01-26","pret":-0.01214,"close":24.09}
{"ticker":"CFG","date":"2015-01-27","pret":0.00462,"close":24.15}
{"ticker":"CFG","date":"2015-01-28","pret":0.01291,"close":23.86}
{"ticker":"CFG","date":"2015-01-29","pret":-0.0104,"close":24.24}
{"ticker":"CFG","date":"2015-01-30","pret":0.0075,"close":23.9}
{"ticker":"CFG","date":"2015-02-02","pret":-0.01043,"close":24}
{"ticker":"CFG","date":"2015-02-03","pret":0.00251,"close":24.29}
{"ticker":"CFG","date":"2015-02-04","pret":0.01494,"close":24.01}
{"ticker":"CFG","date":"2015-02-05","pret":-0.00744,"close":24.35}
{"ticker":"CFG","date":"2015-02-06","pret":0.0132,"close":24.5}
{"ticker":"CFG","date":"2015-02-09","pret":0.00286,"close":24.26}
{"ticker":"CFG","date":"2015-02-10","pret":0.01016,"close":24.82}
{"ticker":"CFG","date":"2015-02-11","pret":0.00605,"close":24.97}
{"ticker":"CFG","date":"2015-02-12","pret":-0.00322,"close":25.33}
{"ticker":"CFG","date":"2015-02-13","pret":0.01917,"close":25.45}
{"ticker":"CFG","date":"2015-02-17","pret":0.01687,"close":25.56}
{"ticker":"CFG","date":"2015-02-18","pret":-0.00312,"close":25.21}
{"ticker":"CFG","date":"2015-02-19","pret":-0.02409,"close":25.02}
{"ticker":"CFG","date":"2015-02-20","pret":0.00319,"close":25.25}
{"ticker":"CFG","date":"2015-02-23","pret":0,"close":24.91}
{"ticker":"CFG","date":"2015-02-24","pret":-0.00961,"close":24.93}
{"ticker":"CFG","date":"2015-02-25","pret":0.0004,"close":24.96}
{"ticker":"CFG","date":"2015-02-26","pret":0.00281,"close":24.85}
{"ticker":"CFG","date":"2015-02-27","pret":-0.00563,"close":24.84}
{"ticker":"CFG","date":"2015-03-02","pret":0,"close":24.85}
{"ticker":"CFG","date":"2015-03-03","pret":0.00081,"close":25.04}
{"ticker":"CFG","date":"2015-03-04","pret":0.00683,"close":24.9}
{"ticker":"CFG","date":"2015-03-05","pret":-0.00401,"close":25.3}
{"ticker":"CFG","date":"2015-03-06","pret":0.00561,"close":25.5}
{"ticker":"CFG","date":"2015-03-09","pret":0.01743,"close":25.23}
{"ticker":"CFG","date":"2015-03-10","pret":-0.02063,"close":25}
{"ticker":"CFG","date":"2015-03-11","pret":0.002,"close":25.11}
{"ticker":"CFG","date":"2015-03-12","pret":0.00479,"close":25.49}
{"ticker":"CFG","date":"2015-03-13","pret":0.00199,"close":24.77}
{"ticker":"CFG","date":"2015-03-16","pret":-0.00958,"close":25.31}
{"ticker":"CFG","date":"2015-03-17","pret":0.00998,"close":25.6}
{"ticker":"CFG","date":"2015-03-18","pret":0.01067,"close":25.19}
{"ticker":"CFG","date":"2015-03-19","pret":-0.01784,"close":24.8}
{"ticker":"CFG","date":"2015-03-20","pret":-0.00884,"close":24.8}
{"ticker":"CFG","date":"2015-03-23","pret":0.00282,"close":24.76}
{"ticker":"CFG","date":"2015-03-24","pret":-0.00606,"close":24.32}
{"ticker":"CFG","date":"2015-03-25","pret":-0.01756,"close":24}
{"ticker":"CFG","date":"2015-03-26","pret":-0.00952,"close":24.12}
{"ticker":"CFG","date":"2015-03-27","pret":0.00291,"close":24.48}
{"ticker":"CFG","date":"2015-03-30","pret":0.01605,"close":24.32}
{"ticker":"CFG","date":"2015-03-31","pret":-0.01149,"close":24.13}
{"ticker":"CFG","date":"2015-04-01","pret":-0.00289,"close":24.36}
{"ticker":"CFG","date":"2015-04-02","pret":0.00784,"close":24.62}
{"ticker":"CFG","date":"2015-04-06","pret":0.00574,"close":24.75}
{"ticker":"CFG","date":"2015-04-07","pret":0.01016,"close":24.9}
{"ticker":"CFG","date":"2015-04-08","pret":0.01086,"close":25}
{"ticker":"CFG","date":"2015-04-09","pret":0,"close":25.04}
{"ticker":"CFG","date":"2015-04-10","pret":0.0012,"close":25.11}
{"ticker":"CFG","date":"2015-04-13","pret":0.00637,"close":25.45}
{"ticker":"CFG","date":"2015-04-14","pret":-0.00159,"close":25.14}
{"ticker":"CFG","date":"2015-04-15","pret":0,"close":25.6}
{"ticker":"CFG","date":"2015-04-16","pret":0.01773,"close":25.49}
{"ticker":"CFG","date":"2015-04-17","pret":-0.00942,"close":25.12}
{"ticker":"CFG","date":"2015-04-20","pret":-0.00673,"close":25.11}
{"ticker":"CFG","date":"2015-04-21","pret":0,"close":25.04}
{"ticker":"CFG","date":"2015-04-22","pret":0.01223,"close":25.49}
{"ticker":"CFG","date":"2015-04-23","pret":0.00626,"close":25.64}
{"ticker":"CFG","date":"2015-04-24","pret":0,"close":25.57}
{"ticker":"CFG","date":"2015-04-27","pret":0.00156,"close":25.48}
{"ticker":"CFG","date":"2015-04-28","pret":-0.00664,"close":25.78}
{"ticker":"CFG","date":"2015-04-29","pret":0.00391,"close":26.09}
{"ticker":"CFG","date":"2015-04-30","pret":0.01395,"close":26.05}
{"ticker":"CFG","date":"2015-05-01","pret":0.00614,"close":25.98}
{"ticker":"CFG","date":"2015-05-04","pret":-0.00383,"close":26.3}
{"ticker":"CFG","date":"2015-05-05","pret":0.00689,"close":26.24}
{"ticker":"CFG","date":"2015-05-06","pret":0.00228,"close":25.85}
{"ticker":"CFG","date":"2015-05-07","pret":-0.01804,"close":25.95}
{"ticker":"CFG","date":"2015-05-08","pret":0.01423,"close":25.81}
{"ticker":"CFG","date":"2015-05-11","pret":-0.01384,"close":26.07}
{"ticker":"CFG","date":"2015-05-12","pret":0.00733,"close":26.15}
{"ticker":"CFG","date":"2015-05-13","pret":0.01032,"close":26.23}
{"ticker":"CFG","date":"2015-05-14","pret":0.0072,"close":26.48}
{"ticker":"CFG","date":"2015-05-15","pret":-0.00113,"close":25.93}
{"ticker":"CFG","date":"2015-05-18","pret":-0.01754,"close":26.3}
{"ticker":"CFG","date":"2015-05-19","pret":0.00115,"close":26.86}
{"ticker":"CFG","date":"2015-05-20","pret":0.02392,"close":26.75}
{"ticker":"CFG","date":"2015-05-21","pret":0.00412,"close":26.84}
{"ticker":"CFG","date":"2015-05-22","pret":0.00261,"close":26.92}
{"ticker":"CFG","date":"2015-05-26","pret":0.00149,"close":26.7}
{"ticker":"CFG","date":"2015-05-27","pret":-0.0041,"close":26.77}
{"ticker":"CFG","date":"2015-05-28","pret":0.00037,"close":26.83}
{"ticker":"CFG","date":"2015-05-29","pret":0.00447,"close":26.84}
{"ticker":"CFG","date":"2015-06-01","pret":0.00074,"close":26.95}
{"ticker":"CFG","date":"2015-06-02","pret":0.00334,"close":27.19}
{"ticker":"CFG","date":"2015-06-03","pret":0.01068,"close":27.62}
{"ticker":"CFG","date":"2015-06-04","pret":0.00876,"close":27.75}
{"ticker":"CFG","date":"2015-06-05","pret":0.0094,"close":28.32}
{"ticker":"CFG","date":"2015-06-08","pret":0.02136,"close":28.04}
{"ticker":"CFG","date":"2015-06-09","pret":-0.01348,"close":28.08}
{"ticker":"CFG","date":"2015-06-10","pret":0.00676,"close":28}
{"ticker":"CFG","date":"2015-06-11","pret":-0.00391,"close":27.52}
{"ticker":"CFG","date":"2015-06-12","pret":-0.02123,"close":27.54}
{"ticker":"CFG","date":"2015-06-15","pret":-0.00474,"close":27.91}
{"ticker":"CFG","date":"2015-06-16","pret":0.01739,"close":28.25}
{"ticker":"CFG","date":"2015-06-17","pret":0.01709,"close":27.91}
{"ticker":"CFG","date":"2015-06-18","pret":-0.01172,"close":28.07}
{"ticker":"CFG","date":"2015-06-19","pret":0.00428,"close":28.19}
{"ticker":"CFG","date":"2015-06-22","pret":0.00956,"close":28.27}
{"ticker":"CFG","date":"2015-06-23","pret":-0.00035,"close":28.19}
{"ticker":"CFG","date":"2015-06-24","pret":-0.00992,"close":28.05}
{"ticker":"CFG","date":"2015-06-25","pret":-0.00535,"close":27.38}
{"ticker":"CFG","date":"2015-06-26","pret":-0.02097,"close":27.54}
{"ticker":"CFG","date":"2015-06-29","pret":-0.00586,"close":26.93}
{"ticker":"CFG","date":"2015-06-30","pret":0,"close":27.31}
{"ticker":"CFG","date":"2015-07-01","pret":0.01169,"close":27.44}
{"ticker":"CFG","date":"2015-07-02","pret":-0.00364,"close":27.15}
{"ticker":"CFG","date":"2015-07-06","pret":-0.0184,"close":27.01}
{"ticker":"CFG","date":"2015-07-07","pret":0.00297,"close":26.74}
{"ticker":"CFG","date":"2015-07-08","pret":-0.01605,"close":26.64}
{"ticker":"CFG","date":"2015-07-09","pret":0.01234,"close":26.98}
{"ticker":"CFG","date":"2015-07-10","pret":0.01256,"close":27.3}
{"ticker":"CFG","date":"2015-07-13","pret":0.00913,"close":27.25}
{"ticker":"CFG","date":"2015-07-14","pret":-0.0073,"close":27.55}
{"ticker":"CFG","date":"2015-07-15","pret":0.01635,"close":27.8}
{"ticker":"CFG","date":"2015-07-16","pret":0.00503,"close":28.11}
{"ticker":"CFG","date":"2015-07-17","pret":0.00679,"close":27.91}
{"ticker":"CFG","date":"2015-07-20","pret":-0.00536,"close":27.96}
{"ticker":"CFG","date":"2015-07-21","pret":-0.05142,"close":26.72}
{"ticker":"CFG","date":"2015-07-22","pret":0.00601,"close":27.04}
{"ticker":"CFG","date":"2015-07-23","pret":0.01377,"close":26.45}
{"ticker":"CFG","date":"2015-07-24","pret":-0.02167,"close":26.15}
{"ticker":"CFG","date":"2015-07-27","pret":-0.01752,"close":25.94}
{"ticker":"CFG","date":"2015-07-28","pret":-0.00849,"close":26.17}
{"ticker":"CFG","date":"2015-07-29","pret":0.01156,"close":26}
{"ticker":"CFG","date":"2015-07-30","pret":-0.00269,"close":26.49}
{"ticker":"CFG","date":"2015-07-31","pret":0.02016,"close":26.07}
{"ticker":"CFG","date":"2015-08-03","pret":-0.01441,"close":26.03}
{"ticker":"CFG","date":"2015-08-04","pret":-0.00498,"close":26.27}
{"ticker":"CFG","date":"2015-08-05","pret":0.01675,"close":26.66}
{"ticker":"CFG","date":"2015-08-06","pret":0.01052,"close":26.65}
{"ticker":"CFG","date":"2015-08-07","pret":-0.00901,"close":26.7}
{"ticker":"CFG","date":"2015-08-10","pret":0.01793,"close":27.19}
{"ticker":"CFG","date":"2015-08-11","pret":-0.00037,"close":26.84}
{"ticker":"CFG","date":"2015-08-12","pret":-0.00818,"close":26.03}
{"ticker":"CFG","date":"2015-08-13","pret":-0.02956,"close":26.2}
{"ticker":"CFG","date":"2015-08-14","pret":0.00995,"close":26.38}
{"ticker":"CFG","date":"2015-08-17","pret":0.0019,"close":26.28}
{"ticker":"CFG","date":"2015-08-18","pret":-0.00076,"close":26.56}
{"ticker":"CFG","date":"2015-08-19","pret":0.00531,"close":26.26}
{"ticker":"CFG","date":"2015-08-20","pret":-0.01448,"close":25.33}
{"ticker":"CFG","date":"2015-08-21","pret":-0.04034,"close":24.57}
{"ticker":"CFG","date":"2015-08-24","pret":-0.05928,"close":23.03}
{"ticker":"CFG","date":"2015-08-25","pret":0.00929,"close":23.1}
{"ticker":"CFG","date":"2015-08-26","pret":0.00837,"close":24.19}
{"ticker":"CFG","date":"2015-08-27","pret":0.02672,"close":24.48}
{"ticker":"CFG","date":"2015-08-28","pret":0.00081,"close":24.69}
{"ticker":"CFG","date":"2015-08-31","pret":-0.00203,"close":24.82}
{"ticker":"CFG","date":"2015-09-01","pret":-0.00611,"close":23.69}
{"ticker":"CFG","date":"2015-09-02","pret":-0.02023,"close":24.13}
{"ticker":"CFG","date":"2015-09-03","pret":0.01326,"close":24.5}
{"ticker":"CFG","date":"2015-09-04","pret":-0.00247,"close":24.09}
{"ticker":"CFG","date":"2015-09-08","pret":0.01474,"close":24.63}
{"ticker":"CFG","date":"2015-09-09","pret":0.00729,"close":24.4}
{"ticker":"CFG","date":"2015-09-10","pret":-0.01956,"close":24.44}
{"ticker":"CFG","date":"2015-09-11","pret":0,"close":24.32}
{"ticker":"CFG","date":"2015-09-14","pret":-0.00082,"close":24.41}
{"ticker":"CFG","date":"2015-09-15","pret":0.00698,"close":25.03}
{"ticker":"CFG","date":"2015-09-16","pret":0.01944,"close":24.88}
{"ticker":"CFG","date":"2015-09-17","pret":-0.00362,"close":24.04}
{"ticker":"CFG","date":"2015-09-18","pret":-0.0474,"close":23.75}
{"ticker":"CFG","date":"2015-09-21","pret":0.01092,"close":23.9}
{"ticker":"CFG","date":"2015-09-22","pret":-0.01897,"close":23.6}
{"ticker":"CFG","date":"2015-09-23","pret":0.01058,"close":23.34}
{"ticker":"CFG","date":"2015-09-24","pret":-0.02948,"close":23.24}
{"ticker":"CFG","date":"2015-09-25","pret":0.02442,"close":23.61}
{"ticker":"CFG","date":"2015-09-28","pret":-0.00978,"close":22.63}
{"ticker":"CFG","date":"2015-09-29","pret":-0.02773,"close":23.22}
{"ticker":"CFG","date":"2015-09-30","pret":0.03878,"close":23.86}
{"ticker":"CFG","date":"2015-10-01","pret":0.0038,"close":23.5}
{"ticker":"CFG","date":"2015-10-02","pret":-0.03252,"close":23.41}
{"ticker":"CFG","date":"2015-10-05","pret":0.02788,"close":23.72}
{"ticker":"CFG","date":"2015-10-06","pret":0.00085,"close":23.36}
{"ticker":"CFG","date":"2015-10-07","pret":-0.00594,"close":23.44}
{"ticker":"CFG","date":"2015-10-08","pret":-0.00383,"close":23.52}
{"ticker":"CFG","date":"2015-10-09","pret":0.00256,"close":23.46}
{"ticker":"CFG","date":"2015-10-12","pret":-0.00128,"close":23.56}
{"ticker":"CFG","date":"2015-10-13","pret":0.0017,"close":23.46}
{"ticker":"CFG","date":"2015-10-14","pret":-0.0064,"close":22.91}
{"ticker":"CFG","date":"2015-10-15","pret":-0.01336,"close":23.52}
{"ticker":"CFG","date":"2015-10-16","pret":0.02486,"close":23.22}
{"ticker":"CFG","date":"2015-10-19","pret":-0.01794,"close":23.23}
{"ticker":"CFG","date":"2015-10-20","pret":0.00129,"close":23.39}
{"ticker":"CFG","date":"2015-10-21","pret":0.0107,"close":23.17}
{"ticker":"CFG","date":"2015-10-22","pret":-0.00941,"close":22.87}
{"ticker":"CFG","date":"2015-10-23","pret":0.01239,"close":24.22}
{"ticker":"CFG","date":"2015-10-26","pret":0.02929,"close":23.6}
{"ticker":"CFG","date":"2015-10-27","pret":-0.03483,"close":23.53}
{"ticker":"CFG","date":"2015-10-28","pret":0.00426,"close":24.18}
{"ticker":"CFG","date":"2015-10-29","pret":0.02768,"close":24.11}
{"ticker":"CFG","date":"2015-10-30","pret":-0.01794,"close":24.3}
{"ticker":"CFG","date":"2015-11-02","pret":0.03435,"close":24.45}
{"ticker":"CFG","date":"2015-11-03","pret":-0.00489,"close":24.42}
{"ticker":"CFG","date":"2015-11-04","pret":0.00367,"close":24.53}
{"ticker":"CFG","date":"2015-11-05","pret":-0.00326,"close":24.61}
{"ticker":"CFG","date":"2015-11-06","pret":0.04005,"close":25.73}
{"ticker":"CFG","date":"2015-11-09","pret":0.01016,"close":25.87}
{"ticker":"CFG","date":"2015-11-10","pret":0.00543,"close":26}
{"ticker":"CFG","date":"2015-11-11","pret":0.00501,"close":26.09}
{"ticker":"CFG","date":"2015-11-12","pret":-0.00966,"close":25.51}
{"ticker":"CFG","date":"2015-11-13","pret":-0.01015,"close":25.53}
{"ticker":"CFG","date":"2015-11-16","pret":0.00431,"close":25.68}
{"ticker":"CFG","date":"2015-11-17","pret":0.00468,"close":25.6}
{"ticker":"CFG","date":"2015-11-18","pret":0.00039,"close":26.2}
{"ticker":"CFG","date":"2015-11-19","pret":0.01428,"close":26.12}
{"ticker":"CFG","date":"2015-11-20","pret":0.00801,"close":26.02}
{"ticker":"CFG","date":"2015-11-23","pret":-0.01301,"close":25.74}
{"ticker":"CFG","date":"2015-11-24","pret":-0.01279,"close":26.13}
{"ticker":"CFG","date":"2015-11-25","pret":0.01893,"close":26.26}
{"ticker":"CFG","date":"2015-11-26"}
{"ticker":"CFG","date":"2015-11-27","pret":0.00382,"close":26.39}
{"ticker":"CFG","date":"2015-11-30","pret":0.0076,"close":26.63}
{"ticker":"CFG","date":"2015-12-01","pret":0.01428,"close":26.5}
{"ticker":"CFG","date":"2015-12-02","pret":-0.00224,"close":26.64}
{"ticker":"CFG","date":"2015-12-03","pret":0.00299,"close":26.47}
{"ticker":"CFG","date":"2015-12-04","pret":-0.00523,"close":27.12}
{"ticker":"CFG","date":"2015-12-07","pret":0.01524,"close":26.51}
{"ticker":"CFG","date":"2015-12-08","pret":-0.03187,"close":26.41}
{"ticker":"CFG","date":"2015-12-09","pret":0.00304,"close":26.1}
{"ticker":"CFG","date":"2015-12-10","pret":-0.00877,"close":26.3}
{"ticker":"CFG","date":"2015-12-11","pret":-0.00538,"close":25.61}
{"ticker":"CFG","date":"2015-12-14","pret":-0.00851,"close":25.72}
{"ticker":"CFG","date":"2015-12-15","pret":0.01695,"close":26.54}
{"ticker":"CFG","date":"2015-12-16","pret":0.02154,"close":26.91}
{"ticker":"CFG","date":"2015-12-17"}
{"ticker":"CFG","date":"2015-12-18","pret":-0.01355,"close":25.9}
{"ticker":"CFG","date":"2015-12-21","pret":-0.00952,"close":26.03}
{"ticker":"CFG","date":"2015-12-22","pret":0.00076,"close":26.25}
{"ticker":"CFG","date":"2015-12-23","pret":0.00724,"close":26.52}
{"ticker":"CFG","date":"2015-12-24","pret":0.00379,"close":26.6}
{"ticker":"CFG","date":"2015-12-28","pret":-0.00038,"close":26.41}
{"ticker":"CFG","date":"2015-12-29","pret":0.00378,"close":26.62}
{"ticker":"CFG","date":"2015-12-30","pret":-0.00189,"close":26.3}
{"ticker":"CFG","date":"2015-12-31","pret":-0.01024,"close":26.19}
{"ticker":"CFG","date":"2016-01-04","pret":-0.01964,"close":25.8}
{"ticker":"CFG","date":"2016-01-05","pret":0.00233,"close":25.68}
{"ticker":"CFI","date":"2015-01-02","pret":0.00972,"close":21.76}
{"ticker":"CFI","date":"2015-01-05","pret":-0.00046,"close":21.8}
{"ticker":"CFI","date":"2015-01-06","pret":0.011,"close":21.66}
{"ticker":"CFI","date":"2015-01-07","pret":-0.011,"close":21.79}
{"ticker":"CFI","date":"2015-01-08","pret":0.01419,"close":22.35}
{"ticker":"CFI","date":"2015-01-09","pret":0.01891,"close":21.94}
{"ticker":"CFI","date":"2015-01-12","pret":-0.02484,"close":21.89}
{"ticker":"CFI","date":"2015-01-13","pret":0.00274,"close":21.67}
{"ticker":"CFI","date":"2015-01-14","pret":-0.0198,"close":21.28}
{"ticker":"CFI","date":"2015-01-15","pret":-0.00326,"close":21.08}
{"ticker":"CFI","date":"2015-01-16","pret":-0.0217,"close":21.78}
{"ticker":"CFI","date":"2015-01-20","pret":0.03237,"close":21.68}
{"ticker":"CFI","date":"2015-01-21","pret":-0.00648,"close":21.25}
{"ticker":"CFI","date":"2015-01-22","pret":-0.01122,"close":21.59}
{"ticker":"CFI","date":"2015-01-23","pret":0.01354,"close":20.43}
{"ticker":"CFI","date":"2015-01-26","pret":-0.06711,"close":21}
{"ticker":"CFI","date":"2015-01-27","pret":0.0446,"close":21.01}
{"ticker":"CFI","date":"2015-01-28","pret":0.00426,"close":20.37}
{"ticker":"CFI","date":"2015-01-29","pret":-0.03214,"close":20.73}
{"ticker":"CFI","date":"2015-01-30","pret":0.00049,"close":20.09}
{"ticker":"CFI","date":"2015-02-02","pret":-0.02717,"close":20.28}
{"ticker":"CFI","date":"2015-02-03","pret":0.02571,"close":21.06}
{"ticker":"CFI","date":"2015-02-04","pret":0.01598,"close":20.32}
{"ticker":"CFI","date":"2015-02-05","pret":-0.0248,"close":20.53}
{"ticker":"CFI","date":"2015-02-06","pret":0.01369,"close":20.95}
{"ticker":"CFI","date":"2015-02-09","pret":0.01111,"close":20.37}
{"ticker":"CFI","date":"2015-02-10","pret":-0.01744,"close":20.53}
{"ticker":"CFI","date":"2015-02-11","pret":0.00439,"close":20.51}
{"ticker":"CFI","date":"2015-02-12","pret":0.00872,"close":20.58}
{"ticker":"CFI","date":"2015-02-13","pret":-0.00435,"close":20.44}
{"ticker":"CFI","date":"2015-02-17","pret":-0.00778,"close":21.54}
{"ticker":"CFI","date":"2015-02-18","pret":0.04301,"close":20.89}
{"ticker":"CFI","date":"2015-02-19","pret":-0.0208,"close":21.8}
{"ticker":"CFI","date":"2015-02-20","pret":0.04208,"close":21.82}
{"ticker":"CFI","date":"2015-02-23","pret":-0.00183,"close":21.74}
{"ticker":"CFI","date":"2015-02-24","pret":-0.0046,"close":21.77}
{"ticker":"CFI","date":"2015-02-25","pret":0.01373,"close":21.92}
{"ticker":"CFI","date":"2015-02-26","pret":-0.01143,"close":21.92}
{"ticker":"CFI","date":"2015-02-27","pret":0.00092,"close":21.74}
{"ticker":"CFI","date":"2015-03-02","pret":0.01051,"close":21.76}
{"ticker":"CFI","date":"2015-03-03","pret":-0.00776,"close":21}
{"ticker":"CFI","date":"2015-03-04","pret":-0.05751,"close":20.81}
{"ticker":"CFI","date":"2015-03-05","pret":0.07432,"close":22.75}
{"ticker":"CFI","date":"2015-03-06","pret":0.02447,"close":23.79}
{"ticker":"CFI","date":"2015-03-09","pret":0.05224,"close":24.15}
{"ticker":"CFI","date":"2015-03-10","pret":0.00748,"close":24.5}
{"ticker":"CFI","date":"2015-03-11","pret":0.01439,"close":25.5}
{"ticker":"CFI","date":"2015-03-12","pret":0.04,"close":25.52}
{"ticker":"CFI","date":"2015-03-13","pret":-0.00078,"close":25.25}
{"ticker":"CFI","date":"2015-03-16","pret":0.00196,"close":25.49}
{"ticker":"CFI","date":"2015-03-17","pret":-0.02258,"close":25.08}
{"ticker":"CFI","date":"2015-03-18","pret":-0.00281,"close":25.84}
{"ticker":"CFI","date":"2015-03-19","pret":0.03436,"close":26.62}
{"ticker":"CFI","date":"2015-03-20","pret":0.03509,"close":26.21}
{"ticker":"CFI","date":"2015-03-23","pret":-0.02045,"close":26.48}
{"ticker":"CFI","date":"2015-03-24","pret":0.01669,"close":26.4}
{"ticker":"CFI","date":"2015-03-25","pret":-0.00339,"close":26.87}
{"ticker":"CFI","date":"2015-03-26","pret":0.0135,"close":26.77}
{"ticker":"CFI","date":"2015-03-27","pret":-0.00149,"close":26.82}
{"ticker":"CFI","date":"2015-03-30","pret":0.00632,"close":27.37}
{"ticker":"CFI","date":"2015-03-31","pret":0.01435,"close":26.75}
{"ticker":"CFI","date":"2015-04-01","pret":-0.02404,"close":27.7}
{"ticker":"CFI","date":"2015-04-02","pret":0.03782,"close":28.07}
{"ticker":"CFI","date":"2015-04-06","pret":0.01147,"close":28.52}
{"ticker":"CFI","date":"2015-04-07","pret":0.0194,"close":28.63}
{"ticker":"CFI","date":"2015-04-08","pret":0.00453,"close":28.46}
{"ticker":"CFI","date":"2015-04-09","pret":-0.01014,"close":27.53}
{"ticker":"CFI","date":"2015-04-10","pret":-0.03322,"close":28.48}
{"ticker":"CFI","date":"2015-04-13","pret":0.03146,"close":26.5}
{"ticker":"CFI","date":"2015-04-14","pret":-0.07869,"close":27.39}
{"ticker":"CFI","date":"2015-04-15","pret":0.04067,"close":27.02}
{"ticker":"CFI","date":"2015-04-16","pret":-0.00881,"close":27.01}
{"ticker":"CFI","date":"2015-04-17","pret":-0.01225,"close":26.57}
{"ticker":"CFI","date":"2015-04-20","pret":-0.00976,"close":26.22}
{"ticker":"CFI","date":"2015-04-21","pret":-0.01061,"close":26.61}
{"ticker":"CFI","date":"2015-04-22","pret":0.01099,"close":26.68}
{"ticker":"CFI","date":"2015-04-23","pret":0.00414,"close":25.89}
{"ticker":"CFI","date":"2015-04-24","pret":-0.02509,"close":26.76}
{"ticker":"CFI","date":"2015-04-27","pret":0.02808,"close":26.85}
{"ticker":"CFI","date":"2015-04-28","pret":0.00968,"close":26.97}
{"ticker":"CFI","date":"2015-04-29","pret":-0.0052,"close":26.59}
{"ticker":"CFI","date":"2015-04-30","pret":-0.00973,"close":25.85}
{"ticker":"CFI","date":"2015-05-01","pret":-0.01976,"close":26.02}
{"ticker":"CFI","date":"2015-05-04","pret":-0.00384,"close":26.1}
{"ticker":"CFI","date":"2015-05-05","pret":0.00423,"close":25.99}
{"ticker":"CFI","date":"2015-05-06","pret":-0.00307,"close":26.06}
{"ticker":"CFI","date":"2015-05-07","pret":-0.00231,"close":26.65}
{"ticker":"CFI","date":"2015-05-08","pret":0.03821,"close":26.91}
{"ticker":"CFI","date":"2015-05-11","pret":-0.00484,"close":26.76}
{"ticker":"CFI","date":"2015-05-12","pret":-0.00374,"close":26.96}
{"ticker":"CFI","date":"2015-05-13","pret":0.00894,"close":26.83}
{"ticker":"CFI","date":"2015-05-14","pret":-0.00223,"close":27.03}
{"ticker":"CFI","date":"2015-05-15","pret":-0.00037,"close":26.97}
{"ticker":"CFI","date":"2015-05-18","pret":0.00445,"close":27.39}
{"ticker":"CFI","date":"2015-05-19","pret":0.01944,"close":27.6}
{"ticker":"CFI","date":"2015-05-20","pret":0.00435,"close":27.4}
{"ticker":"CFI","date":"2015-05-21","pret":-0.01201,"close":26.92}
{"ticker":"CFI","date":"2015-05-22","pret":-0.01215,"close":26.91}
{"ticker":"CFI","date":"2015-05-26","pret":-0.00037,"close":26.54}
{"ticker":"CFI","date":"2015-05-27","pret":-0.01908,"close":26.4}
{"ticker":"CFI","date":"2015-05-28","pret":-0.00835,"close":26.92}
{"ticker":"CFI","date":"2015-05-29","pret":0.02632,"close":26.35}
{"ticker":"CFI","date":"2015-06-01","pret":-0.00782,"close":26.86}
{"ticker":"CFI","date":"2015-06-02","pret":0.00373,"close":27.29}
{"ticker":"CFI","date":"2015-06-03","pret":0.0232,"close":27.41}
{"ticker":"CFI","date":"2015-06-04","pret":-0.00731,"close":27.31}
{"ticker":"CFI","date":"2015-06-05","pret":0.00439,"close":27.2}
{"ticker":"CFI","date":"2015-06-08","pret":-0.00806,"close":27.17}
{"ticker":"CFI","date":"2015-06-09","pret":0.00184,"close":27.41}
{"ticker":"CFI","date":"2015-06-10","pret":0.00184,"close":27.78}
{"ticker":"CFI","date":"2015-06-11","pret":0.01781,"close":27.88}
{"ticker":"CFI","date":"2015-06-12","pret":0.00431,"close":27.93}
{"ticker":"CFI","date":"2015-06-15","pret":0.00072,"close":28.2}
{"ticker":"CFI","date":"2015-06-16","pret":0.01353,"close":28.6}
{"ticker":"CFI","date":"2015-06-17","pret":0.0123,"close":28.51}
{"ticker":"CFI","date":"2015-06-18","pret":-0.0056,"close":29.01}
{"ticker":"CFI","date":"2015-06-19","pret":0.03078,"close":28.58}
{"ticker":"CFI","date":"2015-06-22","pret":-0.01303,"close":28.58}
{"ticker":"CFI","date":"2015-06-23","pret":-0.00936,"close":28.98}
{"ticker":"CFI","date":"2015-06-24","pret":0.00486,"close":28.95}
{"ticker":"CFI","date":"2015-06-25","pret":0.00656,"close":29.69}
{"ticker":"CFI","date":"2015-06-26","pret":0.02247,"close":29.55}
{"ticker":"CFI","date":"2015-06-29","pret":-0.00608,"close":30.35}
{"ticker":"CFI","date":"2015-06-30","pret":0.03854,"close":31}
{"ticker":"CFI","date":"2015-07-01","pret":0.03428,"close":31.78}
{"ticker":"CFI","date":"2015-07-02","pret":0.00847,"close":31.54}
{"ticker":"CFI","date":"2015-07-06","pret":-0.01257,"close":32.87}
{"ticker":"CFI","date":"2015-07-07","pret":0.04181,"close":33.36}
{"ticker":"CFI","date":"2015-07-08","pret":0.00121,"close":32.67}
{"ticker":"CFI","date":"2015-07-09","pret":-0.00669,"close":32.16}
{"ticker":"CFI","date":"2015-07-10","pret":-0.01166,"close":32.83}
{"ticker":"CFI","date":"2015-07-13","pret":0.01288,"close":32.77}
{"ticker":"CFI","date":"2015-07-14","pret":0.00638,"close":33.31}
{"ticker":"CFI","date":"2015-07-15","pret":0.00814,"close":32.23}
{"ticker":"CFI","date":"2015-07-16","pret":-0.03172,"close":32.64}
{"ticker":"CFI","date":"2015-07-17","pret":0.0114,"close":32.45}
{"ticker":"CFI","date":"2015-07-20","pret":-0.01949,"close":31.33}
{"ticker":"CFI","date":"2015-07-21","pret":-0.0202,"close":31.36}
{"ticker":"CFI","date":"2015-07-22","pret":-0.00032,"close":31.4}
{"ticker":"CFI","date":"2015-07-23","pret":0.00762,"close":30.49}
{"ticker":"CFI","date":"2015-07-24","pret":-0.04267,"close":30.09}
{"ticker":"CFI","date":"2015-07-27","pret":-0.01363,"close":29.24}
{"ticker":"CFI","date":"2015-07-28","pret":-0.01586,"close":29.74}
{"ticker":"CFI","date":"2015-07-29","pret":0.01653,"close":29.04}
{"ticker":"CFI","date":"2015-07-30","pret":-0.02644,"close":29.78}
{"ticker":"CFI","date":"2015-07-31","pret":0.02744,"close":30.25}
{"ticker":"CFI","date":"2015-08-03","pret":0.0146,"close":29.93}
{"ticker":"CFI","date":"2015-08-04","pret":-0.00927,"close":30.26}
{"ticker":"CFI","date":"2015-08-05","pret":0.00894,"close":30.53}
{"ticker":"CFI","date":"2015-08-06","pret":0.0082,"close":29.92}
{"ticker":"CFI","date":"2015-08-07","pret":-0.02247,"close":29.67}
{"ticker":"CFI","date":"2015-08-10","pret":-0.0094,"close":30.36}
{"ticker":"CFI","date":"2015-08-11","pret":0.02103,"close":30.61}
{"ticker":"CFI","date":"2015-08-12","pret":0.01671,"close":30.88}
{"ticker":"CFI","date":"2015-08-13","pret":0.00065,"close":31.29}
{"ticker":"CFI","date":"2015-08-14","pret":0.0129,"close":31.74}
{"ticker":"CFI","date":"2015-08-17","pret":0.00957,"close":32.01}
{"ticker":"CFI","date":"2015-08-18","pret":0.01949,"close":32.37}
{"ticker":"CFI","date":"2015-08-19","pret":0.01145,"close":32.53}
{"ticker":"CFI","date":"2015-08-20","pret":-0.00185,"close":31.77}
{"ticker":"CFI","date":"2015-08-21","pret":-0.02529,"close":31.13}
{"ticker":"CFI","date":"2015-08-24","pret":-0.0762,"close":30.06}
{"ticker":"CFI","date":"2015-08-25","pret":0.0483,"close":30.52}
{"ticker":"CFI","date":"2015-08-26","pret":0.01453,"close":31.4}
{"ticker":"CFI","date":"2015-08-27","pret":0.01274,"close":31.01}
{"ticker":"CFI","date":"2015-08-28","pret":-0.02337,"close":30.82}
{"ticker":"CFI","date":"2015-08-31","pret":-0.01009,"close":30.75}
{"ticker":"CFI","date":"2015-09-01","pret":-0.01053,"close":30.35}
{"ticker":"CFI","date":"2015-09-02","pret":0.01281,"close":30.61}
{"ticker":"CFI","date":"2015-09-03","pret":0.04376,"close":31.25}
{"ticker":"CFI","date":"2015-09-04","pret":-0.01575,"close":33.85}
{"ticker":"CFI","date":"2015-09-08","pret":0.10508,"close":33.39}
{"ticker":"CFI","date":"2015-09-09","pret":-0.03846,"close":33.1}
{"ticker":"CFI","date":"2015-09-10","pret":-0.01285,"close":33.24}
{"ticker":"CFI","date":"2015-09-11","pret":-0.00362,"close":32.97}
{"ticker":"CFI","date":"2015-09-14","pret":0.0003,"close":32.2}
{"ticker":"CFI","date":"2015-09-15","pret":-0.02785,"close":32.37}
{"ticker":"CFI","date":"2015-09-16","pret":0.00865,"close":32.47}
{"ticker":"CFI","date":"2015-09-17","pret":0.00123,"close":32.42}
{"ticker":"CFI","date":"2015-09-18","pret":-0.01611,"close":31.06}
{"ticker":"CFI","date":"2015-09-21","pret":-0.01796,"close":31.8}
{"ticker":"CFI","date":"2015-09-22","pret":0.00792,"close":31.41}
{"ticker":"CFI","date":"2015-09-23","pret":-0.00474,"close":32.06}
{"ticker":"CFI","date":"2015-09-24","pret":0.00443,"close":32.24}
{"ticker":"CFI","date":"2015-09-25","pret":0.03137,"close":32.9}
{"ticker":"CFI","date":"2015-09-28","pret":0.0061,"close":32.66}
{"ticker":"CFI","date":"2015-09-29","pret":-0.00335,"close":31}
{"ticker":"CFI","date":"2015-09-30","pret":-0.05388,"close":32.07}
{"ticker":"CFI","date":"2015-10-01","pret":0.02949,"close":31.77}
{"ticker":"CFI","date":"2015-10-02","pret":-0.02084,"close":30.95}
{"ticker":"CFI","date":"2015-10-05","pret":-0.00576,"close":31.06}
{"ticker":"CFI","date":"2015-10-06","pret":-0.00806,"close":30.08}
{"ticker":"CFI","date":"2015-10-07","pret":-0.02822,"close":31.19}
{"ticker":"CFI","date":"2015-10-08","pret":0.03531,"close":30.54}
{"ticker":"CFI","date":"2015-10-09","pret":-0.01587,"close":30.2}
{"ticker":"CFI","date":"2015-10-12","pret":-0.01546,"close":30.15}
{"ticker":"CFI","date":"2015-10-13","pret":-0.00332,"close":30.01}
{"ticker":"CFI","date":"2015-10-14","pret":0.00033,"close":29.4}
{"ticker":"CFI","date":"2015-10-15","pret":-0.02901,"close":29.87}
{"ticker":"CFI","date":"2015-10-16","pret":0.022,"close":30.2}
{"ticker":"CFI","date":"2015-10-19","pret":0.01231,"close":30.42}
{"ticker":"CFI","date":"2015-10-20","pret":0.00363,"close":30.34}
{"ticker":"CFI","date":"2015-10-21","pret":0.0023,"close":30.1}
{"ticker":"CFI","date":"2015-10-22","pret":-0.01058,"close":30.37}
{"ticker":"CFI","date":"2015-10-23","pret":0.0086,"close":29.9}
{"ticker":"CFI","date":"2015-10-26","pret":-0.02198,"close":31}
{"ticker":"CFI","date":"2015-10-27","pret":0.04284,"close":30.8}
{"ticker":"CFI","date":"2015-10-28","pret":-0.00518,"close":31.4}
{"ticker":"CFI","date":"2015-10-29","pret":0.01512,"close":30.79}
{"ticker":"CFI","date":"2015-10-30","pret":-0.0187,"close":30.01}
{"ticker":"CFI","date":"2015-11-02","pret":-0.02738,"close":30.97}
{"ticker":"CFI","date":"2015-11-03","pret":0.01921,"close":29.99}
{"ticker":"CFI","date":"2015-11-04","pret":-0.01654,"close":29.06}
{"ticker":"CFI","date":"2015-11-05","pret":-0.03014,"close":29.52}
{"ticker":"CFI","date":"2015-11-06","pret":0.0089,"close":29.15}
{"ticker":"CFI","date":"2015-11-09","pret":-0.01753,"close":28.42}
{"ticker":"CFI","date":"2015-11-10","pret":-0.01256,"close":28.74}
{"ticker":"CFI","date":"2015-11-11","pret":0.00944,"close":27.21}
{"ticker":"CFI","date":"2015-11-12","pret":-0.06503,"close":27.51}
{"ticker":"CFI","date":"2015-11-13","pret":0.00924,"close":25.98}
{"ticker":"CFI","date":"2015-11-16","pret":-0.05054,"close":26.13}
{"ticker":"CFI","date":"2015-11-17","pret":0.01688,"close":25.98}
{"ticker":"CFI","date":"2015-11-18","pret":-0.00496,"close":26.35}
{"ticker":"CFI","date":"2015-11-19","pret":0.008,"close":26.57}
{"ticker":"CFI","date":"2015-11-20","pret":0.01655,"close":26.94}
{"ticker":"CFI","date":"2015-11-23","pret":0.01076,"close":27.1}
{"ticker":"CFI","date":"2015-11-24","pret":-0.0037,"close":27.35}
{"ticker":"CFI","date":"2015-11-25","pret":0.01762,"close":27.83}
{"ticker":"CFI","date":"2015-11-26"}
{"ticker":"CFI","date":"2015-11-27","pret":0.01373,"close":28.24}
{"ticker":"CFI","date":"2015-11-30","pret":0.02236,"close":28.18}
{"ticker":"CFI","date":"2015-12-01","pret":-0.00846,"close":28.93}
{"ticker":"CFI","date":"2015-12-02","pret":0.03854,"close":28.58}
{"ticker":"CFI","date":"2015-12-03","pret":-0.02448,"close":27.79}
{"ticker":"CFI","date":"2015-12-04","pret":-0.02796,"close":27.86}
{"ticker":"CFI","date":"2015-12-07","pret":0.00822,"close":27.46}
{"ticker":"CFI","date":"2015-12-08","pret":-0.0444,"close":27.25}
{"ticker":"CFI","date":"2015-12-09","pret":0.00446,"close":26.86}
{"ticker":"CFI","date":"2015-12-10","pret":-0.00334,"close":26.35}
{"ticker":"CFI","date":"2015-12-11","pret":-0.03866,"close":25.65}
{"ticker":"CFI","date":"2015-12-14","pret":-0.00387,"close":25.89}
{"ticker":"CFI","date":"2015-12-15","pret":0.00464,"close":26.25}
{"ticker":"CFI","date":"2015-12-16","pret":0.0229,"close":26.87}
{"ticker":"CFI","date":"2015-12-17"}
{"ticker":"CFI","date":"2015-12-18","pret":0.00452,"close":26.77}
{"ticker":"CFI","date":"2015-12-21","pret":-0.00038,"close":26.16}
{"ticker":"CFI","date":"2015-12-22","pret":-0.01667,"close":26.29}
{"ticker":"CFI","date":"2015-12-23","pret":0.01102,"close":26.26}
{"ticker":"CFI","date":"2015-12-24","pret":-0.00759,"close":25.76}
{"ticker":"CFI","date":"2015-12-28","pret":-0.02624,"close":25.72}
{"ticker":"CFI","date":"2015-12-29","pret":0.00818,"close":25.42}
{"ticker":"CFI","date":"2015-12-30","pret":-0.01681,"close":25.47}
{"ticker":"CFI","date":"2015-12-31","pret":0.00433,"close":25.47}
{"ticker":"CFI","date":"2016-01-04","pret":-0.01026,"close":25.02}
{"ticker":"CFI","date":"2016-01-05","pret":-0.01519,"close":24.93}
{"ticker":"CFNL","date":"2015-01-02","pret":-0.01853,"close":19.36}
{"ticker":"CFNL","date":"2015-01-05","pret":-0.02664,"close":18.94}
{"ticker":"CFNL","date":"2015-01-06","pret":-0.01675,"close":18.46}
{"ticker":"CFNL","date":"2015-01-07","pret":-0.01758,"close":18.54}
{"ticker":"CFNL","date":"2015-01-08","pret":0.00536,"close":19.02}
{"ticker":"CFNL","date":"2015-01-09","pret":0.01801,"close":18.65}
{"ticker":"CFNL","date":"2015-01-12","pret":-0.02015,"close":18.51}
{"ticker":"CFNL","date":"2015-01-13","pret":0.00107,"close":18.52}
{"ticker":"CFNL","date":"2015-01-14","pret":-0.0189,"close":18.11}
{"ticker":"CFNL","date":"2015-01-15","pret":-0.01096,"close":17.88}
{"ticker":"CFNL","date":"2015-01-16","pret":-0.0178,"close":18.35}
{"ticker":"CFNL","date":"2015-01-20","pret":0.03094,"close":18.2}
{"ticker":"CFNL","date":"2015-01-21","pret":-0.01425,"close":17.86}
{"ticker":"CFNL","date":"2015-01-22","pret":0.00055,"close":18.32}
{"ticker":"CFNL","date":"2015-01-23","pret":-0.00998,"close":18.22}
{"ticker":"CFNL","date":"2015-01-26","pret":0.00832,"close":18.13}
{"ticker":"CFNL","date":"2015-01-27","pret":-0.00554,"close":17.96}
{"ticker":"CFNL","date":"2015-01-28","pret":0.0072,"close":17.8}
{"ticker":"CFNL","date":"2015-01-29","pret":-0.01556,"close":18.29}
{"ticker":"CFNL","date":"2015-01-30","pret":0.01446,"close":17.81}
{"ticker":"CFNL","date":"2015-02-02","pret":-0.01055,"close":18.37}
{"ticker":"CFNL","date":"2015-02-03","pret":0.02535,"close":18.78}
{"ticker":"CFNL","date":"2015-02-04","pret":0.01458,"close":18.71}
{"ticker":"CFNL","date":"2015-02-05","pret":0.00907,"close":19.13}
{"ticker":"CFNL","date":"2015-02-06","pret":0.01895,"close":19.19}
{"ticker":"CFNL","date":"2015-02-09","pret":-0.01842,"close":18.7}
{"ticker":"CFNL","date":"2015-02-10","pret":0.00212,"close":18.95}
{"ticker":"CFNL","date":"2015-02-11","pret":-0.00106,"close":18.92}
{"ticker":"CFNL","date":"2015-02-12","pret":0.00793,"close":19.3}
{"ticker":"CFNL","date":"2015-02-13","pret":0.01929,"close":19.32}
{"ticker":"CFNL","date":"2015-02-17","pret":-0.00207,"close":19.46}
{"ticker":"CFNL","date":"2015-02-18","pret":0.00103,"close":19.24}
{"ticker":"CFNL","date":"2015-02-19","pret":-0.01405,"close":19.2}
{"ticker":"CFNL","date":"2015-02-20","pret":0.00835,"close":19.35}
{"ticker":"CFNL","date":"2015-02-23","pret":-0.00104,"close":19.28}
{"ticker":"CFNL","date":"2015-02-24","pret":0.01087,"close":19.59}
{"ticker":"CFNL","date":"2015-02-25","pret":-0.00309,"close":19.54}
{"ticker":"CFNL","date":"2015-02-26","pret":0.00566,"close":19.73}
{"ticker":"CFNL","date":"2015-02-27","pret":0.01427,"close":19.57}
{"ticker":"CFNL","date":"2015-03-02","pret":-0.01273,"close":19.65}
{"ticker":"CFNL","date":"2015-03-03","pret":0.00256,"close":19.5}
{"ticker":"CFNL","date":"2015-03-04","pret":-0.00924,"close":19.26}
{"ticker":"CFNL","date":"2015-03-05","pret":-0.00362,"close":19.28}
{"ticker":"CFNL","date":"2015-03-06","pret":-0.00989,"close":19.31}
{"ticker":"CFNL","date":"2015-03-09","pret":0.01402,"close":19.46}
{"ticker":"CFNL","date":"2015-03-10","pret":-0.00725,"close":19.07}
{"ticker":"CFNL","date":"2015-03-11","pret":-0.00887,"close":19.37}
{"ticker":"CFNL","date":"2015-03-12","pret":0.02587,"close":20.23}
{"ticker":"CFNL","date":"2015-03-13","pret":0.03414,"close":20.21}
{"ticker":"CFNL","date":"2015-03-16","pret":0.00591,"close":20.12}
{"ticker":"CFNL","date":"2015-03-17","pret":-0.02032,"close":20.24}
{"ticker":"CFNL","date":"2015-03-18","pret":0.01244,"close":20.05}
{"ticker":"CFNL","date":"2015-03-19","pret":-0.01094,"close":20.04}
{"ticker":"CFNL","date":"2015-03-20","pret":0.00698,"close":20.38}
{"ticker":"CFNL","date":"2015-03-23","pret":0.0143,"close":20.27}
{"ticker":"CFNL","date":"2015-03-24","pret":-0.00589,"close":20.18}
{"ticker":"CFNL","date":"2015-03-25","pret":-0.00543,"close":19.76}
{"ticker":"CFNL","date":"2015-03-26","pret":-0.02051,"close":19.74}
{"ticker":"CFNL","date":"2015-03-27","pret":-0.00253,"close":19.72}
{"ticker":"CFNL","date":"2015-03-30","pret":0.00354,"close":20.06}
{"ticker":"CFNL","date":"2015-03-31","pret":0.00302,"close":19.98}
{"ticker":"CFNL","date":"2015-04-01","pret":0.00752,"close":20.21}
{"ticker":"CFNL","date":"2015-04-02","pret":0.01142,"close":20.4}
{"ticker":"CFNL","date":"2015-04-06","pret":0.00049,"close":20.09}
{"ticker":"CFNL","date":"2015-04-07","pret":-0.00693,"close":20.1}
{"ticker":"CFNL","date":"2015-04-08","pret":-0.00299,"close":20.19}
{"ticker":"CFNL","date":"2015-04-09","pret":0.00249,"close":20.08}
{"ticker":"CFNL","date":"2015-04-10","pret":0.00595,"close":20.2}
{"ticker":"CFNL","date":"2015-04-13","pret":0.00148,"close":20.35}
{"ticker":"CFNL","date":"2015-04-14","pret":0.00542,"close":20.27}
{"ticker":"CFNL","date":"2015-04-15","pret":-0.00542,"close":20.38}
{"ticker":"CFNL","date":"2015-04-16","pret":0.01178,"close":20.42}
{"ticker":"CFNL","date":"2015-04-17","pret":-0.01178,"close":19.9}
{"ticker":"CFNL","date":"2015-04-20","pret":-0.01242,"close":20.37}
{"ticker":"CFNL","date":"2015-04-21","pret":0.02126,"close":20.2}
{"ticker":"CFNL","date":"2015-04-22","pret":-0.00983,"close":20.38}
{"ticker":"CFNL","date":"2015-04-23","pret":0.00689,"close":20.89}
{"ticker":"CFNL","date":"2015-04-24","pret":0.02567,"close":20.68}
{"ticker":"CFNL","date":"2015-04-27","pret":-0.01251,"close":20.56}
{"ticker":"CFNL","date":"2015-04-28","pret":-0.00583,"close":20.81}
{"ticker":"CFNL","date":"2015-04-29","pret":0.01786,"close":20.8}
{"ticker":"CFNL","date":"2015-04-30","pret":-0.01349,"close":20.63}
{"ticker":"CFNL","date":"2015-05-01","pret":0.00484,"close":20.29}
{"ticker":"CFNL","date":"2015-05-04","pret":-0.02196,"close":20.4}
{"ticker":"CFNL","date":"2015-05-05","pret":-0.00445,"close":20.27}
{"ticker":"CFNL","date":"2015-05-06","pret":0.00544,"close":20.34}
{"ticker":"CFNL","date":"2015-05-07","pret":-0.00197,"close":20.48}
{"ticker":"CFNL","date":"2015-05-08","pret":0.02536,"close":20.44}
{"ticker":"CFNL","date":"2015-05-11","pret":-0.01896,"close":20.5}
{"ticker":"CFNL","date":"2015-05-12","pret":0.00538,"close":20.56}
{"ticker":"CFNL","date":"2015-05-13","pret":0.00778,"close":20.52}
{"ticker":"CFNL","date":"2015-05-14","pret":-0.0034,"close":20.73}
{"ticker":"CFNL","date":"2015-05-15","pret":0.00243,"close":20.39}
{"ticker":"CFNL","date":"2015-05-18","pret":-0.01416,"close":20.72}
{"ticker":"CFNL","date":"2015-05-19","pret":0.02092,"close":21.01}
{"ticker":"CFNL","date":"2015-05-20","pret":0.01434,"close":21.16}
{"ticker":"CFNL","date":"2015-05-21","pret":0.00237,"close":21.06}
{"ticker":"CFNL","date":"2015-05-22","pret":0.00189,"close":20.79}
{"ticker":"CFNL","date":"2015-05-26","pret":-0.01764,"close":20.66}
{"ticker":"CFNL","date":"2015-05-27","pret":-0.00579,"close":20.97}
{"ticker":"CFNL","date":"2015-05-28","pret":0.01489,"close":20.88}
{"ticker":"CFNL","date":"2015-05-29","pret":-0.0091,"close":20.64}
{"ticker":"CFNL","date":"2015-06-01","pret":-0.00144,"close":20.59}
{"ticker":"CFNL","date":"2015-06-02","pret":-0.01553,"close":20.76}
{"ticker":"CFNL","date":"2015-06-03","pret":0.01505,"close":21}
{"ticker":"CFNL","date":"2015-06-04","pret":0.00337,"close":20.9}
{"ticker":"CFNL","date":"2015-06-05","pret":0.00813,"close":21.1}
{"ticker":"CFNL","date":"2015-06-08","pret":0.00048,"close":21.09}
{"ticker":"CFNL","date":"2015-06-09","pret":0.01042,"close":21.19}
{"ticker":"CFNL","date":"2015-06-10","pret":0.00658,"close":21.61}
{"ticker":"CFNL","date":"2015-06-11","pret":0.00932,"close":21.45}
{"ticker":"CFNL","date":"2015-06-12","pret":-0.00745,"close":21.42}
{"ticker":"CFNL","date":"2015-06-15","pret":-0.00281,"close":21.25}
{"ticker":"CFNL","date":"2015-06-16","pret":-0.01084,"close":21.38}
{"ticker":"CFNL","date":"2015-06-17","pret":0.01877,"close":21.13}
{"ticker":"CFNL","date":"2015-06-18","pret":-0.01122,"close":21.27}
{"ticker":"CFNL","date":"2015-06-19","pret":0.00094,"close":21.44}
{"ticker":"CFNL","date":"2015-06-22","pret":0.01908,"close":21.94}
{"ticker":"CFNL","date":"2015-06-23","pret":0.00826,"close":22.17}
{"ticker":"CFNL","date":"2015-06-24","pret":0.00955,"close":22.18}
{"ticker":"CFNL","date":"2015-06-25","pret":0.01036,"close":22.2}
{"ticker":"CFNL","date":"2015-06-26","pret":-0.00314,"close":22.2}
{"ticker":"CFNL","date":"2015-06-29","pret":-0.00767,"close":21.53}
{"ticker":"CFNL","date":"2015-06-30","pret":-0.01368,"close":21.79}
{"ticker":"CFNL","date":"2015-07-01","pret":0.01413,"close":22.22}
{"ticker":"CFNL","date":"2015-07-02","pret":0.00632,"close":21.87}
{"ticker":"CFNL","date":"2015-07-06","pret":-0.03246,"close":21.97}
{"ticker":"CFNL","date":"2015-07-07","pret":0.01933,"close":21.89}
{"ticker":"CFNL","date":"2015-07-08","pret":-0.01377,"close":21.87}
{"ticker":"CFNL","date":"2015-07-09","pret":0.02103,"close":22.26}
{"ticker":"CFNL","date":"2015-07-10","pret":0.02458,"close":22.55}
{"ticker":"CFNL","date":"2015-07-13","pret":0.00485,"close":22.62}
{"ticker":"CFNL","date":"2015-07-14","pret":-0.00617,"close":22.84}
{"ticker":"CFNL","date":"2015-07-15","pret":0.01753,"close":22.98}
{"ticker":"CFNL","date":"2015-07-16","pret":0.01338,"close":23.14}
{"ticker":"CFNL","date":"2015-07-17","pret":-0.00774,"close":23.14}
{"ticker":"CFNL","date":"2015-07-20","pret":0.00302,"close":23}
{"ticker":"CFNL","date":"2015-07-21","pret":-0.00908,"close":22.87}
{"ticker":"CFNL","date":"2015-07-22","pret":-0.0118,"close":23.07}
{"ticker":"CFNL","date":"2015-07-23","pret":0.0183,"close":22.95}
{"ticker":"CFNL","date":"2015-07-24","pret":-0.01304,"close":22.79}
{"ticker":"CFNL","date":"2015-07-27","pret":-0.00351,"close":22.9}
{"ticker":"CFNL","date":"2015-07-28","pret":0.01005,"close":22.74}
{"ticker":"CFNL","date":"2015-07-29","pret":-0.00654,"close":22.85}
{"ticker":"CFNL","date":"2015-07-30","pret":-0.00044,"close":23.06}
{"ticker":"CFNL","date":"2015-07-31","pret":0.01304,"close":23.36}
{"ticker":"CFNL","date":"2015-08-03","pret":0.01117,"close":23.54}
{"ticker":"CFNL","date":"2015-08-04","pret":0.01358,"close":23.76}
{"ticker":"CFNL","date":"2015-08-05","pret":0.00462,"close":24.08}
{"ticker":"CFNL","date":"2015-08-06","pret":0.01002,"close":23.78}
{"ticker":"CFNL","date":"2015-08-07","pret":-0.01633,"close":23.59}
{"ticker":"CFNL","date":"2015-08-10","pret":0.00379,"close":23.74}
{"ticker":"CFNL","date":"2015-08-11","pret":-0.00845,"close":23.49}
{"ticker":"CFNL","date":"2015-08-12","pret":-0.01152,"close":23.21}
{"ticker":"CFNL","date":"2015-08-13","pret":-0.00473,"close":23.2}
{"ticker":"CFNL","date":"2015-08-14","pret":0.0043,"close":23.6}
{"ticker":"CFNL","date":"2015-08-17","pret":0.01025,"close":23.51}
{"ticker":"CFNL","date":"2015-08-18","pret":0.0017,"close":23.53}
{"ticker":"CFNL","date":"2015-08-19","pret":-0.00468,"close":23.17}
{"ticker":"CFNL","date":"2015-08-20","pret":-0.02371,"close":22.61}
{"ticker":"CFNL","date":"2015-08-21","pret":-0.02787,"close":22.47}
{"ticker":"CFNL","date":"2015-08-24","pret":-0.02452,"close":21.53}
{"ticker":"CFNL","date":"2015-08-25","pret":0.01777,"close":21.14}
{"ticker":"CFNL","date":"2015-08-26","pret":-0.02562,"close":21.87}
{"ticker":"CFNL","date":"2015-08-27","pret":0.02381,"close":21.85}
{"ticker":"CFNL","date":"2015-08-28","pret":-0.01826,"close":21.88}
{"ticker":"CFNL","date":"2015-08-31","pret":0.00184,"close":22.31}
{"ticker":"CFNL","date":"2015-09-01","pret":0.00367,"close":21.61}
{"ticker":"CFNL","date":"2015-09-02","pret":0.00685,"close":22.01}
{"ticker":"CFNL","date":"2015-09-03","pret":-0.00091,"close":22.04}
{"ticker":"CFNL","date":"2015-09-04","pret":-0.01053,"close":22}
{"ticker":"CFNL","date":"2015-09-08","pret":0.02501,"close":22.5}
{"ticker":"CFNL","date":"2015-09-09","pret":0.01515,"close":22.27}
{"ticker":"CFNL","date":"2015-09-10","pret":-0.01605,"close":22.6}
{"ticker":"CFNL","date":"2015-09-11","pret":0.00806,"close":22.69}
{"ticker":"CFNL","date":"2015-09-14","pret":0.01417,"close":22.82}
{"ticker":"CFNL","date":"2015-09-15","pret":0.00614,"close":23.14}
{"ticker":"CFNL","date":"2015-09-16","pret":0.0113,"close":23.2}
{"ticker":"CFNL","date":"2015-09-17","pret":0.00388,"close":22.71}
{"ticker":"CFNL","date":"2015-09-18","pret":-0.03771,"close":22.26}
{"ticker":"CFNL","date":"2015-09-21","pret":0.00223,"close":22.82}
{"ticker":"CFNL","date":"2015-09-22","pret":0.00711,"close":22.76}
{"ticker":"CFNL","date":"2015-09-23","pret":0.00925,"close":22.93}
{"ticker":"CFNL","date":"2015-09-24","pret":0.00044,"close":23.01}
{"ticker":"CFNL","date":"2015-09-25","pret":0.01911,"close":22.99}
{"ticker":"CFNL","date":"2015-09-28","pret":-0.01473,"close":22.81}
{"ticker":"CFNL","date":"2015-09-29","pret":-0.00087,"close":22.88}
{"ticker":"CFNL","date":"2015-09-30","pret":0.00957,"close":23.01}
{"ticker":"CFNL","date":"2015-10-01","pret":-0.00303,"close":23.07}
{"ticker":"CFNL","date":"2015-10-02","pret":-0.01135,"close":22.71}
{"ticker":"CFNL","date":"2015-10-05","pret":0.00044,"close":23.2}
{"ticker":"CFNL","date":"2015-10-06","pret":0.01869,"close":22.86}
{"ticker":"CFNL","date":"2015-10-07","pret":-0.01257,"close":23.24}
{"ticker":"CFNL","date":"2015-10-08","pret":0.00955,"close":23.46}
{"ticker":"CFNL","date":"2015-10-09","pret":0.0184,"close":23.27}
{"ticker":"CFNL","date":"2015-10-12","pret":-0.01366,"close":23.53}
{"ticker":"CFNL","date":"2015-10-13","pret":0.00899,"close":23.44}
{"ticker":"CFNL","date":"2015-10-14","pret":-0.00299,"close":22.8}
{"ticker":"CFNL","date":"2015-10-15","pret":-0.02378,"close":23.15}
{"ticker":"CFNL","date":"2015-10-16","pret":0.01735,"close":23.19}
{"ticker":"CFNL","date":"2015-10-19","pret":-0.00518,"close":23.32}
{"ticker":"CFNL","date":"2015-10-20","pret":0.01203,"close":23.44}
{"ticker":"CFNL","date":"2015-10-21","pret":0.00426,"close":22.88}
{"ticker":"CFNL","date":"2015-10-22","pret":-0.01241,"close":22.66}
{"ticker":"CFNL","date":"2015-10-23","pret":-0.00865,"close":22.95}
{"ticker":"CFNL","date":"2015-10-26","pret":-0.00217,"close":22.94}
{"ticker":"CFNL","date":"2015-10-27","pret":-0.00087,"close":22.89}
{"ticker":"CFNL","date":"2015-10-28","pret":0.00652,"close":23.55}
{"ticker":"CFNL","date":"2015-10-29","pret":0.01717,"close":23.48}
{"ticker":"CFNL","date":"2015-10-30","pret":0.00255,"close":22.73}
{"ticker":"CFNL","date":"2015-11-02","pret":-0.03411,"close":23.17}
{"ticker":"CFNL","date":"2015-11-03","pret":0.01179,"close":23.06}
{"ticker":"CFNL","date":"2015-11-04","pret":0.00303,"close":23.16}
{"ticker":"CFNL","date":"2015-11-05","pret":0.00432,"close":23.73}
{"ticker":"CFNL","date":"2015-11-06","pret":0.02426,"close":24.61}
{"ticker":"CFNL","date":"2015-11-09","pret":0.03674,"close":24.65}
{"ticker":"CFNL","date":"2015-11-10","pret":-0.00244,"close":24.74}
{"ticker":"CFNL","date":"2015-11-11","pret":0.0093,"close":24.35}
{"ticker":"CFNL","date":"2015-11-12","pret":-0.0228,"close":24.3}
{"ticker":"CFNL","date":"2015-11-13","pret":-0.0033,"close":23.99}
{"ticker":"CFNL","date":"2015-11-16","pret":-0.00788,"close":24.13}
{"ticker":"CFNL","date":"2015-11-17","pret":0.00788,"close":24.17}
{"ticker":"CFNL","date":"2015-11-18","pret":0.00782,"close":24.32}
{"ticker":"CFNL","date":"2015-11-19","pret":-0.00205,"close":24.23}
{"ticker":"CFNL","date":"2015-11-20","pret":0.00205,"close":24.51}
{"ticker":"CFNL","date":"2015-11-23","pret":0.00409,"close":24.54}
{"ticker":"CFNL","date":"2015-11-24","pret":-0.00204,"close":24.41}
{"ticker":"CFNL","date":"2015-11-25","pret":0.00041,"close":24.54}
{"ticker":"CFNL","date":"2015-11-26"}
{"ticker":"CFNL","date":"2015-11-27","pret":0.00367,"close":24.61}
{"ticker":"CFNL","date":"2015-11-30","pret":0.00326,"close":24.6}
{"ticker":"CFNL","date":"2015-12-01","pret":0.00284,"close":24.72}
{"ticker":"CFNL","date":"2015-12-02","pret":0.00202,"close":24.08}
{"ticker":"CFNL","date":"2015-12-03","pret":-0.02248,"close":24}
{"ticker":"CFNL","date":"2015-12-04","pret":-0.00747,"close":24.51}
{"ticker":"CFNL","date":"2015-12-07","pret":0.01775,"close":23.95}
{"ticker":"CFNL","date":"2015-12-08","pret":-0.02444,"close":23.82}
{"ticker":"CFNL","date":"2015-12-09","pret":-0.0042,"close":23.31}
{"ticker":"CFNL","date":"2015-12-10","pret":-0.0187,"close":23.37}
{"ticker":"CFNL","date":"2015-12-11","pret":-0.01426,"close":22.76}
{"ticker":"CFNL","date":"2015-12-14","pret":-0.0105,"close":22.64}
{"ticker":"CFNL","date":"2015-12-15","pret":0.00176,"close":23.13}
{"ticker":"CFNL","date":"2015-12-16","pret":0.02257,"close":23.41}
{"ticker":"CFNL","date":"2015-12-17"}
{"ticker":"CFNL","date":"2015-12-18","pret":-0.01601,"close":22.41}
{"ticker":"CFNL","date":"2015-12-21","pret":-0.01582,"close":22.68}
{"ticker":"CFNL","date":"2015-12-22","pret":0.00926,"close":22.64}
{"ticker":"CFNL","date":"2015-12-23","pret":0.00132,"close":22.77}
{"ticker":"CFNL","date":"2015-12-24","pret":-0.00044,"close":22.9}
{"ticker":"CFNL","date":"2015-12-28","pret":-0.00176,"close":23}
{"ticker":"CFNL","date":"2015-12-29","pret":0.01699,"close":23.29}
{"ticker":"CFNL","date":"2015-12-30","pret":0.00732,"close":23.1}
{"ticker":"CFNL","date":"2015-12-31","pret":-0.01165,"close":22.75}
{"ticker":"CFNL","date":"2016-01-04","pret":-0.03622,"close":21.86}
{"ticker":"CFNL","date":"2016-01-05","pret":-0.01268,"close":21.97}
{"ticker":"CFR","date":"2015-01-02","pret":-0.00814,"close":69.72}
{"ticker":"CFR","date":"2015-01-05","pret":-0.02253,"close":67.5}
{"ticker":"CFR","date":"2015-01-06","pret":-0.0315,"close":65.85}
{"ticker":"CFR","date":"2015-01-07","pret":-0.0159,"close":65.92}
{"ticker":"CFR","date":"2015-01-08","pret":0.00993,"close":66.75}
{"ticker":"CFR","date":"2015-01-09","pret":-0.0054,"close":63.65}
{"ticker":"CFR","date":"2015-01-12","pret":-0.03852,"close":62.76}
{"ticker":"CFR","date":"2015-01-13","pret":-0.0145,"close":63.41}
{"ticker":"CFR","date":"2015-01-14","pret":-0.01053,"close":63.21}
{"ticker":"CFR","date":"2015-01-15","pret":0.01243,"close":62.03}
{"ticker":"CFR","date":"2015-01-16","pret":-0.02243,"close":63.29}
{"ticker":"CFR","date":"2015-01-20","pret":0.02559,"close":62.4}
{"ticker":"CFR","date":"2015-01-21","pret":-0.01849,"close":62.23}
{"ticker":"CFR","date":"2015-01-22","pret":0.00961,"close":64.31}
{"ticker":"CFR","date":"2015-01-23","pret":0.02222,"close":63.77}
{"ticker":"CFR","date":"2015-01-26","pret":-0.00908,"close":64.48}
{"ticker":"CFR","date":"2015-01-27","pret":-0.0011,"close":63.5}
{"ticker":"CFR","date":"2015-01-28","pret":0.00173,"close":62.15}
{"ticker":"CFR","date":"2015-01-29","pret":-0.02837,"close":62.32}
{"ticker":"CFR","date":"2015-01-30","pret":-0.0021,"close":62.3}
{"ticker":"CFR","date":"2015-02-02","pret":0.014,"close":65.05}
{"ticker":"CFR","date":"2015-02-03","pret":0.04438,"close":67.53}
{"ticker":"CFR","date":"2015-02-04","pret":0.02595,"close":66.15}
{"ticker":"CFR","date":"2015-02-05","pret":-0.00762,"close":68.54}
{"ticker":"CFR","date":"2015-02-06","pret":0.03726,"close":69}
{"ticker":"CFR","date":"2015-02-09","pret":-0.00857,"close":68.7}
{"ticker":"CFR","date":"2015-02-10","pret":0.00698,"close":68.23}
{"ticker":"CFR","date":"2015-02-11","pret":-0.01517,"close":67}
{"ticker":"CFR","date":"2015-02-12","pret":-0.00723,"close":68.03}
{"ticker":"CFR","date":"2015-02-13","pret":0.00767,"close":69.19}
{"ticker":"CFR","date":"2015-02-17","pret":0.01661,"close":69.97}
{"ticker":"CFR","date":"2015-02-18","pret":0.00691,"close":68.85}
{"ticker":"CFR","date":"2015-02-19","pret":-0.02191,"close":67.96}
{"ticker":"CFR","date":"2015-02-20","pret":-0.00559,"close":68.55}
{"ticker":"CFR","date":"2015-02-23","pret":0.00588,"close":68.5}
{"ticker":"CFR","date":"2015-02-24","pret":0.01065,"close":69.06}
{"ticker":"CFR","date":"2015-02-25","pret":-0.00641,"close":68.59}
{"ticker":"CFR","date":"2015-02-26","pret":0.00175,"close":68.43}
{"ticker":"CFR","date":"2015-02-27","pret":-0.00409,"close":67.8}
{"ticker":"CFR","date":"2015-03-02","pret":-0.0044,"close":68.01}
{"ticker":"CFR","date":"2015-03-03","pret":-0.00177,"close":68}
{"ticker":"CFR","date":"2015-03-04","pret":-0.00015,"close":67.76}
{"ticker":"CFR","date":"2015-03-05","pret":-0.00206,"close":68.29}
{"ticker":"CFR","date":"2015-03-06","pret":0.00589,"close":69.24}
{"ticker":"CFR","date":"2015-03-09","pret":0.01558,"close":69.62}
{"ticker":"CFR","date":"2015-03-10","pret":-0.0058,"close":68.04}
{"ticker":"CFR","date":"2015-03-11","pret":-0.01125,"close":69.58}
{"ticker":"CFR","date":"2015-03-12","pret":0.03339,"close":70.68}
{"ticker":"CFR","date":"2015-03-13","pret":-0.00071,"close":69.46}
{"ticker":"CFR","date":"2015-03-16","pret":-0.00943,"close":69.66}
{"ticker":"CFR","date":"2015-03-17","pret":-0.00836,"close":70.13}
{"ticker":"CFR","date":"2015-03-18","pret":0.01166,"close":70.41}
{"ticker":"CFR","date":"2015-03-19","pret":0.00286,"close":68.81}
{"ticker":"CFR","date":"2015-03-20","pret":-0.01033,"close":69.89}
{"ticker":"CFR","date":"2015-03-23","pret":0.00776,"close":69.64}
{"ticker":"CFR","date":"2015-03-24","pret":-0.00186,"close":69.49}
{"ticker":"CFR","date":"2015-03-25","pret":-0.00388,"close":68.54}
{"ticker":"CFR","date":"2015-03-26","pret":-0.01464,"close":69.22}
{"ticker":"CFR","date":"2015-03-27","pret":0.00684,"close":68.78}
{"ticker":"CFR","date":"2015-03-30","pret":0.00376,"close":69.66}
{"ticker":"CFR","date":"2015-03-31","pret":-0.00072,"close":69.08}
{"ticker":"CFR","date":"2015-04-01","pret":-0.00174,"close":68.58}
{"ticker":"CFR","date":"2015-04-02","pret":-0.00639,"close":68.72}
{"ticker":"CFR","date":"2015-04-06","pret":-0.00673,"close":69.18}
{"ticker":"CFR","date":"2015-04-07","pret":0.01688,"close":68.92}
{"ticker":"CFR","date":"2015-04-08","pret":-0.00347,"close":68.72}
{"ticker":"CFR","date":"2015-04-09","pret":-0.00741,"close":69.32}
{"ticker":"CFR","date":"2015-04-10","pret":0.01189,"close":68.66}
{"ticker":"CFR","date":"2015-04-13","pret":-0.01102,"close":69.4}
{"ticker":"CFR","date":"2015-04-14","pret":0.01001,"close":69.13}
{"ticker":"CFR","date":"2015-04-15","pret":-0.0026,"close":71.11}
{"ticker":"CFR","date":"2015-04-16","pret":0.0267,"close":70.68}
{"ticker":"CFR","date":"2015-04-17","pret":-0.00991,"close":69.88}
{"ticker":"CFR","date":"2015-04-20","pret":-0.00085,"close":70.6}
{"ticker":"CFR","date":"2015-04-21","pret":0.00738,"close":70.38}
{"ticker":"CFR","date":"2015-04-22","pret":-0.00567,"close":70.99}
{"ticker":"CFR","date":"2015-04-23","pret":0.00765,"close":71.05}
{"ticker":"CFR","date":"2015-04-24","pret":0.00197,"close":70.09}
{"ticker":"CFR","date":"2015-04-27","pret":-0.01346,"close":69.46}
{"ticker":"CFR","date":"2015-04-28","pret":-0.01379,"close":70.71}
{"ticker":"CFR","date":"2015-04-29","pret":0.0281,"close":72.26}
{"ticker":"CFR","date":"2015-04-30","pret":0.01605,"close":72.94}
{"ticker":"CFR","date":"2015-05-01","pret":0.02164,"close":72.91}
{"ticker":"CFR","date":"2015-05-04","pret":-0.00857,"close":74.03}
{"ticker":"CFR","date":"2015-05-05","pret":0.00965,"close":73.48}
{"ticker":"CFR","date":"2015-05-06","pret":0.00027,"close":74.13}
{"ticker":"CFR","date":"2015-05-07","pret":0.00068,"close":73.42}
{"ticker":"CFR","date":"2015-05-08","pret":-0.00203,"close":73.48}
{"ticker":"CFR","date":"2015-05-11","pret":-0.00475,"close":73.77}
{"ticker":"CFR","date":"2015-05-12","pret":0.00109,"close":74.62}
{"ticker":"CFR","date":"2015-05-13","pret":0.0131,"close":74.73}
{"ticker":"CFR","date":"2015-05-14","pret":0.00762,"close":74.81}
{"ticker":"CFR","date":"2015-05-15","pret":-0.00013,"close":73.41}
{"ticker":"CFR","date":"2015-05-18","pret":-0.02236,"close":74.51}
{"ticker":"CFR","date":"2015-05-19","pret":0.01728,"close":75.37}
{"ticker":"CFR","date":"2015-05-20","pret":0.00933,"close":74.86}
{"ticker":"CFR","date":"2015-05-21","pret":-0.00572,"close":74.89}
{"ticker":"CFR","date":"2015-05-22","pret":-0.0016,"close":74.66}
{"ticker":"CFR","date":"2015-05-26","pret":-0.00791,"close":74.16}
{"ticker":"CFR","date":"2015-05-27","pret":-0.0054,"close":74.08}
{"ticker":"CFR","date":"2015-05-28","pret":-0.00298,"close":73.78}
{"ticker":"CFR","date":"2015-05-29","pret":0.00081,"close":73.41}
{"ticker":"CFR","date":"2015-06-01","pret":0.00081,"close":73.33}
{"ticker":"CFR","date":"2015-06-02","pret":-0.00408,"close":74.57}
{"ticker":"CFR","date":"2015-06-03","pret":0.02101,"close":75.42}
{"ticker":"CFR","date":"2015-06-04","pret":-0.0008,"close":74.74}
{"ticker":"CFR","date":"2015-06-05","pret":0.00665,"close":76.06}
{"ticker":"CFR","date":"2015-06-08","pret":0.00739,"close":75.9}
{"ticker":"CFR","date":"2015-06-09","pret":0.00184,"close":76.77}
{"ticker":"CFR","date":"2015-06-10","pret":0.01641,"close":77.73}
{"ticker":"CFR","date":"2015-06-11","pret":0.00232,"close":77.29}
{"ticker":"CFR","date":"2015-06-12","pret":-0.0053,"close":76.98}
{"ticker":"CFR","date":"2015-06-15","pret":-0.0133,"close":77.08}
{"ticker":"CFR","date":"2015-06-16","pret":0.01408,"close":77.96}
{"ticker":"CFR","date":"2015-06-17","pret":0.01376,"close":77.06}
{"ticker":"CFR","date":"2015-06-18","pret":-0.01518,"close":77.87}
{"ticker":"CFR","date":"2015-06-19","pret":0.01045,"close":77.9}
{"ticker":"CFR","date":"2015-06-22","pret":0.00448,"close":78.25}
{"ticker":"CFR","date":"2015-06-23","pret":0.00535,"close":78.95}
{"ticker":"CFR","date":"2015-06-24","pret":-0.00013,"close":78.78}
{"ticker":"CFR","date":"2015-06-25","pret":0.00545,"close":79.39}
{"ticker":"CFR","date":"2015-06-26","pret":0.00693,"close":80.1}
{"ticker":"CFR","date":"2015-06-29","pret":-0.0139,"close":78.6}
{"ticker":"CFR","date":"2015-06-30","pret":0.01227,"close":78.58}
{"ticker":"CFR","date":"2015-07-01","pret":-0.00428,"close":79.18}
{"ticker":"CFR","date":"2015-07-02","pret":-0.00076,"close":77.5}
{"ticker":"CFR","date":"2015-07-06","pret":-0.03483,"close":76.57}
{"ticker":"CFR","date":"2015-07-07","pret":-0.00157,"close":74.26}
{"ticker":"CFR","date":"2015-07-08","pret":-0.0405,"close":73.4}
{"ticker":"CFR","date":"2015-07-09","pret":0.01449,"close":74.15}
{"ticker":"CFR","date":"2015-07-10","pret":0.01773,"close":75.06}
{"ticker":"CFR","date":"2015-07-13","pret":0.00132,"close":75.45}
{"ticker":"CFR","date":"2015-07-14","pret":-0.00781,"close":75.22}
{"ticker":"CFR","date":"2015-07-15","pret":0.00464,"close":75.59}
{"ticker":"CFR","date":"2015-07-16","pret":0.00817,"close":75.55}
{"ticker":"CFR","date":"2015-07-17","pret":-0.01388,"close":73.24}
{"ticker":"CFR","date":"2015-07-20","pret":-0.02507,"close":73.12}
{"ticker":"CFR","date":"2015-07-21","pret":-0.00109,"close":73.15}
{"ticker":"CFR","date":"2015-07-22","pret":-0.00219,"close":73.51}
{"ticker":"CFR","date":"2015-07-23","pret":0.0075,"close":72.62}
{"ticker":"CFR","date":"2015-07-24","pret":-0.00833,"close":71.88}
{"ticker":"CFR","date":"2015-07-27","pret":-0.02779,"close":70.75}
{"ticker":"CFR","date":"2015-07-28","pret":0.00225,"close":71.19}
{"ticker":"CFR","date":"2015-07-29","pret":0.01465,"close":72.21}
{"ticker":"CFR","date":"2015-07-30","pret":-0.00194,"close":71.96}
{"ticker":"CFR","date":"2015-07-31","pret":-0.00111,"close":72.45}
{"ticker":"CFR","date":"2015-08-03","pret":0.00499,"close":72.19}
{"ticker":"CFR","date":"2015-08-04","pret":-0.00111,"close":72.05}
{"ticker":"CFR","date":"2015-08-05","pret":0.00456,"close":72.26}
{"ticker":"CFR","date":"2015-08-06","pret":-0.0029,"close":71.42}
{"ticker":"CFR","date":"2015-08-07","pret":-0.0142,"close":70.5}
{"ticker":"CFR","date":"2015-08-10","pret":-0.00393,"close":71.69}
{"ticker":"CFR","date":"2015-08-11","pret":-0.00042,"close":70.62}
{"ticker":"CFR","date":"2015-08-12","pret":-0.01575,"close":69.58}
{"ticker":"CFR","date":"2015-08-13","pret":-0.00746,"close":69.29}
{"ticker":"CFR","date":"2015-08-14","pret":0.00288,"close":70.26}
{"ticker":"CFR","date":"2015-08-17","pret":0.00373,"close":69.79}
{"ticker":"CFR","date":"2015-08-18","pret":-0.00043,"close":69.28}
{"ticker":"CFR","date":"2015-08-19","pret":-0.01138,"close":67.41}
{"ticker":"CFR","date":"2015-08-20","pret":-0.03044,"close":65.38}
{"ticker":"CFR","date":"2015-08-21","pret":-0.03541,"close":64.25}
{"ticker":"CFR","date":"2015-08-24","pret":-0.04866,"close":60.85}
{"ticker":"CFR","date":"2015-08-25","pret":0.01082,"close":59.4}
{"ticker":"CFR","date":"2015-08-26","pret":-0.02226,"close":61.77}
{"ticker":"CFR","date":"2015-08-27","pret":0.02466,"close":63.67}
{"ticker":"CFR","date":"2015-08-28","pret":0.0129,"close":64.19}
{"ticker":"CFR","date":"2015-08-31","pret":0.00929,"close":64.66}
{"ticker":"CFR","date":"2015-09-01","pret":-0.0044,"close":61.01}
{"ticker":"CFR","date":"2015-09-02","pret":-0.02471,"close":61.7}
{"ticker":"CFR","date":"2015-09-03","pret":-0.00583,"close":61.94}
{"ticker":"CFR","date":"2015-09-04","pret":-0.00456,"close":61.61}
{"ticker":"CFR","date":"2015-09-08","pret":0.0248,"close":63.45}
{"ticker":"CFR","date":"2015-09-09","pret":0.01922,"close":63.32}
{"ticker":"CFR","date":"2015-09-10","pret":-0.01067,"close":63.97}
{"ticker":"CFR","date":"2015-09-11","pret":-0.00522,"close":62.19}
{"ticker":"CFR","date":"2015-09-14","pret":-0.01486,"close":62.33}
{"ticker":"CFR","date":"2015-09-15","pret":0.00658,"close":63.2}
{"ticker":"CFR","date":"2015-09-16","pret":0.01113,"close":63.87}
{"ticker":"CFR","date":"2015-09-17","pret":0.00944,"close":62.5}
{"ticker":"CFR","date":"2015-09-18","pret":-0.03506,"close":61.76}
{"ticker":"CFR","date":"2015-09-21","pret":0.00985,"close":62.58}
{"ticker":"CFR","date":"2015-09-22","pret":-0.00742,"close":62.05}
{"ticker":"CFR","date":"2015-09-23","pret":0.0103,"close":62.16}
{"ticker":"CFR","date":"2015-09-24","pret":-0.01663,"close":62.25}
{"ticker":"CFR","date":"2015-09-25","pret":0.02699,"close":62.87}
{"ticker":"CFR","date":"2015-09-28","pret":-0.01212,"close":61.98}
{"ticker":"CFR","date":"2015-09-29","pret":-0.00273,"close":62.81}
{"ticker":"CFR","date":"2015-09-30","pret":0.02133,"close":63.58}
{"ticker":"CFR","date":"2015-10-01","pret":0.00094,"close":63.51}
{"ticker":"CFR","date":"2015-10-02","pret":-0.02292,"close":63.13}
{"ticker":"CFR","date":"2015-10-05","pret":0.01645,"close":64.25}
{"ticker":"CFR","date":"2015-10-06","pret":0.01196,"close":64.89}
{"ticker":"CFR","date":"2015-10-07","pret":0.0166,"close":66.99}
{"ticker":"CFR","date":"2015-10-08","pret":0.02327,"close":67.7}
{"ticker":"CFR","date":"2015-10-09","pret":0.01685,"close":65.86}
{"ticker":"CFR","date":"2015-10-12","pret":-0.02864,"close":65.5}
{"ticker":"CFR","date":"2015-10-13","pret":-0.00702,"close":65.21}
{"ticker":"CFR","date":"2015-10-14","pret":-0.00215,"close":63.43}
{"ticker":"CFR","date":"2015-10-15","pret":-0.01954,"close":64.86}
{"ticker":"CFR","date":"2015-10-16","pret":0.016,"close":64.63}
{"ticker":"CFR","date":"2015-10-19","pret":-0.00773,"close":64.58}
{"ticker":"CFR","date":"2015-10-20","pret":0.00155,"close":65.57}
{"ticker":"CFR","date":"2015-10-21","pret":0.01874,"close":63.74}
{"ticker":"CFR","date":"2015-10-22","pret":-0.02527,"close":64.6}
{"ticker":"CFR","date":"2015-10-23","pret":0.01809,"close":66.22}
{"ticker":"CFR","date":"2015-10-26","pret":0.01581,"close":65.82}
{"ticker":"CFR","date":"2015-10-27","pret":-0.01581,"close":65.11}
{"ticker":"CFR","date":"2015-10-28","pret":-0.00077,"close":69.7}
{"ticker":"CFR","date":"2015-10-29","pret":0.07004,"close":69.97}
{"ticker":"CFR","date":"2015-10-30","pret":0.00172,"close":68.44}
{"ticker":"CFR","date":"2015-11-02","pret":-0.01844,"close":69.46}
{"ticker":"CFR","date":"2015-11-03","pret":0.01013,"close":69.57}
{"ticker":"CFR","date":"2015-11-04","pret":0.0076,"close":70.14}
{"ticker":"CFR","date":"2015-11-05","pret":0,"close":71.29}
{"ticker":"CFR","date":"2015-11-06","pret":0.02956,"close":73.27}
{"ticker":"CFR","date":"2015-11-09","pret":0.02113,"close":73.13}
{"ticker":"CFR","date":"2015-11-10","pret":-0.00955,"close":72.76}
{"ticker":"CFR","date":"2015-11-11","pret":0.00068,"close":70.66}
{"ticker":"CFR","date":"2015-11-12","pret":-0.03883,"close":69.21}
{"ticker":"CFR","date":"2015-11-13","pret":-0.01927,"close":68.03}
{"ticker":"CFR","date":"2015-11-16","pret":-0.01404,"close":68.96}
{"ticker":"CFR","date":"2015-11-17","pret":0.01694,"close":68.5}
{"ticker":"CFR","date":"2015-11-18","pret":-0.00406,"close":70.05}
{"ticker":"CFR","date":"2015-11-19","pret":0.01901,"close":69.27}
{"ticker":"CFR","date":"2015-11-20","pret":-0.00443,"close":70.03}
{"ticker":"CFR","date":"2015-11-23","pret":0.00429,"close":69.86}
{"ticker":"CFR","date":"2015-11-24","pret":-0.00946,"close":70.63}
{"ticker":"CFR","date":"2015-11-25","pret":0.00946,"close":69.67}
{"ticker":"CFR","date":"2015-11-26"}
{"ticker":"CFR","date":"2015-11-27","pret":-0.005,"close":69.83}
{"ticker":"CFR","date":"2015-11-30","pret":0.00558,"close":69.79}
{"ticker":"CFR","date":"2015-12-01","pret":0.00028,"close":69.84}
{"ticker":"CFR","date":"2015-12-02","pret":-0.00228,"close":68.06}
{"ticker":"CFR","date":"2015-12-03","pret":-0.01802,"close":67.89}
{"ticker":"CFR","date":"2015-12-04","pret":-0.01259,"close":68.97}
{"ticker":"CFR","date":"2015-12-07","pret":0.00865,"close":66.16}
{"ticker":"CFR","date":"2015-12-08","pret":-0.05016,"close":64.63}
{"ticker":"CFR","date":"2015-12-09","pret":-0.01407,"close":63.95}
{"ticker":"CFR","date":"2015-12-10","pret":-0.005,"close":64.65}
{"ticker":"CFR","date":"2015-12-11","pret":-0.01165,"close":63.84}
{"ticker":"CFR","date":"2015-12-14","pret":0.0082,"close":62.21}
{"ticker":"CFR","date":"2015-12-15","pret":-0.0109,"close":63.05}
{"ticker":"CFR","date":"2015-12-16","pret":0.01184,"close":63.41}
{"ticker":"CFR","date":"2015-12-17"}
{"ticker":"CFR","date":"2015-12-18","pret":-0.03968,"close":59.96}
{"ticker":"CFR","date":"2015-12-21","pret":-0.01962,"close":60.27}
{"ticker":"CFR","date":"2015-12-22","pret":0.00895,"close":60.64}
{"ticker":"CFR","date":"2015-12-23","pret":0.00559,"close":61.66}
{"ticker":"CFR","date":"2015-12-24","pret":0.01304,"close":62}
{"ticker":"CFR","date":"2015-12-28","pret":-0.00324,"close":61.03}
{"ticker":"CFR","date":"2015-12-29","pret":-0.00049,"close":61.58}
{"ticker":"CFR","date":"2015-12-30","pret":-0.00179,"close":61.02}
{"ticker":"CFR","date":"2015-12-31","pret":-0.0146,"close":60}
{"ticker":"CFR","date":"2016-01-04","pret":-0.02476,"close":57.88}
{"ticker":"CFR","date":"2016-01-05","pret":-0.02209,"close":57.16}
{"ticker":"CFX","date":"2015-01-02","pret":0.00483,"close":52.14}
{"ticker":"CFX","date":"2015-01-05","pret":-0.02007,"close":49.26}
{"ticker":"CFX","date":"2015-01-06","pret":-0.03058,"close":47.73}
{"ticker":"CFX","date":"2015-01-07","pret":-0.02382,"close":47.72}
{"ticker":"CFX","date":"2015-01-08","pret":0.00622,"close":47.84}
{"ticker":"CFX","date":"2015-01-09","pret":-0.01226,"close":48.01}
{"ticker":"CFX","date":"2015-01-12","pret":0.00063,"close":46.98}
{"ticker":"CFX","date":"2015-01-13","pret":-0.01092,"close":46.99}
{"ticker":"CFX","date":"2015-01-14","pret":-0.02329,"close":46.24}
{"ticker":"CFX","date":"2015-01-15","pret":0.00711,"close":44.84}
{"ticker":"CFX","date":"2015-01-16","pret":-0.04478,"close":44.72}
{"ticker":"CFX","date":"2015-01-20","pret":0.00403,"close":44.99}
{"ticker":"CFX","date":"2015-01-21","pret":0.00446,"close":45.5}
{"ticker":"CFX","date":"2015-01-22","pret":0.01765,"close":45.78}
{"ticker":"CFX","date":"2015-01-23","pret":-0.00241,"close":45.28}
{"ticker":"CFX","date":"2015-01-26","pret":-0.00638,"close":45.36}
{"ticker":"CFX","date":"2015-01-27","pret":-0.01602,"close":44.93}
{"ticker":"CFX","date":"2015-01-28","pret":0.01292,"close":44.03}
{"ticker":"CFX","date":"2015-01-29","pret":-0.02488,"close":44.72}
{"ticker":"CFX","date":"2015-01-30","pret":0.01375,"close":45.31}
{"ticker":"CFX","date":"2015-02-02","pret":0.02148,"close":47.43}
{"ticker":"CFX","date":"2015-02-03","pret":0.04267,"close":49.14}
{"ticker":"CFX","date":"2015-02-04","pret":0.02201,"close":48.67}
{"ticker":"CFX","date":"2015-02-05","pret":0.00675,"close":48.73}
{"ticker":"CFX","date":"2015-02-06","pret":-0.01542,"close":48.23}
{"ticker":"CFX","date":"2015-02-09","pret":-0.00707,"close":47.57}
{"ticker":"CFX","date":"2015-02-10","pret":-0.00125,"close":46.91}
{"ticker":"CFX","date":"2015-02-11","pret":-0.02367,"close":47.62}
{"ticker":"CFX","date":"2015-02-12","pret":0.02784,"close":48.18}
{"ticker":"CFX","date":"2015-02-13","pret":0.02465,"close":52.02}
{"ticker":"CFX","date":"2015-02-17","pret":0.04987,"close":51.89}
{"ticker":"CFX","date":"2015-02-18","pret":0,"close":52.08}
{"ticker":"CFX","date":"2015-02-19","pret":-0.00387,"close":52.29}
{"ticker":"CFX","date":"2015-02-20","pret":0.01003,"close":52.17}
{"ticker":"CFX","date":"2015-02-23","pret":-0.00192,"close":51.91}
{"ticker":"CFX","date":"2015-02-24","pret":-0.00231,"close":53.47}
{"ticker":"CFX","date":"2015-02-25","pret":0.02737,"close":53.18}
{"ticker":"CFX","date":"2015-02-26","pret":-0.00621,"close":53.21}
{"ticker":"CFX","date":"2015-02-27","pret":0.00639,"close":52.68}
{"ticker":"CFX","date":"2015-03-02","pret":-0.01435,"close":52.6}
{"ticker":"CFX","date":"2015-03-03","pret":-0.004,"close":52.78}
{"ticker":"CFX","date":"2015-03-04","pret":0.00324,"close":51.81}
{"ticker":"CFX","date":"2015-03-05","pret":-0.01941,"close":51.86}
{"ticker":"CFX","date":"2015-03-06","pret":-0.00136,"close":50.7}
{"ticker":"CFX","date":"2015-03-09","pret":-0.01192,"close":50.41}
{"ticker":"CFX","date":"2015-03-10","pret":-0.02106,"close":49.24}
{"ticker":"CFX","date":"2015-03-11","pret":-0.00887,"close":49.01}
{"ticker":"CFX","date":"2015-03-12","pret":-0.0004,"close":49.19}
{"ticker":"CFX","date":"2015-03-13","pret":-0.00998,"close":48.49}
{"ticker":"CFX","date":"2015-03-16","pret":-0.00349,"close":48.66}
{"ticker":"CFX","date":"2015-03-17","pret":-0.00825,"close":48}
{"ticker":"CFX","date":"2015-03-18","pret":-0.01125,"close":48.86}
{"ticker":"CFX","date":"2015-03-19","pret":0.01352,"close":47.95}
{"ticker":"CFX","date":"2015-03-20","pret":-0.0031,"close":48.42}
{"ticker":"CFX","date":"2015-03-23","pret":0.00124,"close":48.19}
{"ticker":"CFX","date":"2015-03-24","pret":0.00475,"close":48.47}
{"ticker":"CFX","date":"2015-03-25","pret":0.00206,"close":47.53}
{"ticker":"CFX","date":"2015-03-26","pret":-0.0252,"close":47.57}
{"ticker":"CFX","date":"2015-03-27","pret":-0.00042,"close":47.68}
{"ticker":"CFX","date":"2015-03-30","pret":0.01028,"close":48}
{"ticker":"CFX","date":"2015-03-31","pret":-0.00293,"close":47.73}
{"ticker":"CFX","date":"2015-04-01","pret":-0.00441,"close":47.94}
{"ticker":"CFX","date":"2015-04-02","pret":0.00796,"close":48.48}
{"ticker":"CFX","date":"2015-04-06","pret":0.00583,"close":49.16}
{"ticker":"CFX","date":"2015-04-07","pret":0.01748,"close":48.09}
{"ticker":"CFX","date":"2015-04-08","pret":-0.02519,"close":46.56}
{"ticker":"CFX","date":"2015-04-09","pret":-0.02477,"close":46.91}
{"ticker":"CFX","date":"2015-04-10","pret":0.00726,"close":46.97}
{"ticker":"CFX","date":"2015-04-13","pret":0.00021,"close":47.78}
{"ticker":"CFX","date":"2015-04-14","pret":0.01625,"close":48.02}
{"ticker":"CFX","date":"2015-04-15","pret":0.0102,"close":49.36}
{"ticker":"CFX","date":"2015-04-16","pret":0.0144,"close":48.88}
{"ticker":"CFX","date":"2015-04-17","pret":-0.01668,"close":48.33}
{"ticker":"CFX","date":"2015-04-20","pret":0.00745,"close":48.83}
{"ticker":"CFX","date":"2015-04-21","pret":0.00882,"close":48.56}
{"ticker":"CFX","date":"2015-04-22","pret":-0.00123,"close":48.68}
{"ticker":"CFX","date":"2015-04-23","pret":-0.02653,"close":49.17}
{"ticker":"CFX","date":"2015-04-24","pret":0.03224,"close":48.31}
{"ticker":"CFX","date":"2015-04-27","pret":-0.01578,"close":49.2}
{"ticker":"CFX","date":"2015-04-28","pret":0.01232,"close":49}
{"ticker":"CFX","date":"2015-04-29","pret":-0.00532,"close":50.39}
{"ticker":"CFX","date":"2015-04-30","pret":0.02991,"close":49.59}
{"ticker":"CFX","date":"2015-05-01","pret":-0.0086,"close":50}
{"ticker":"CFX","date":"2015-05-04","pret":0.007,"close":49.96}
{"ticker":"CFX","date":"2015-05-05","pret":-0.0026,"close":49.8}
{"ticker":"CFX","date":"2015-05-06","pret":-0.0034,"close":49.76}
{"ticker":"CFX","date":"2015-05-07","pret":-0.0004,"close":49.53}
{"ticker":"CFX","date":"2015-05-08","pret":0.00281,"close":49.72}
{"ticker":"CFX","date":"2015-05-11","pret":-0.00542,"close":49.89}
{"ticker":"CFX","date":"2015-05-12","pret":0.00241,"close":49.87}
{"ticker":"CFX","date":"2015-05-13","pret":0.008,"close":50.85}
{"ticker":"CFX","date":"2015-05-14","pret":0.01718,"close":51.57}
{"ticker":"CFX","date":"2015-05-15","pret":0.00527,"close":51.84}
{"ticker":"CFX","date":"2015-05-18","pret":0.00679,"close":51.61}
{"ticker":"CFX","date":"2015-05-19","pret":-0.00116,"close":51.56}
{"ticker":"CFX","date":"2015-05-20","pret":-0.00194,"close":51.94}
{"ticker":"CFX","date":"2015-05-21","pret":0.00638,"close":52.65}
{"ticker":"CFX","date":"2015-05-22","pret":0.01322,"close":51.81}
{"ticker":"CFX","date":"2015-05-26","pret":-0.01882,"close":51.01}
{"ticker":"CFX","date":"2015-05-27","pret":-0.01033,"close":51.55}
{"ticker":"CFX","date":"2015-05-28","pret":0.00858,"close":51.25}
{"ticker":"CFX","date":"2015-05-29","pret":-0.00721,"close":50.39}
{"ticker":"CFX","date":"2015-06-01","pret":-0.0126,"close":50.47}
{"ticker":"CFX","date":"2015-06-02","pret":-0.00437,"close":50.93}
{"ticker":"CFX","date":"2015-06-03","pret":0.0099,"close":51.22}
{"ticker":"CFX","date":"2015-06-04","pret":0.00452,"close":50.5}
{"ticker":"CFX","date":"2015-06-05","pret":-0.01243,"close":50.4}
{"ticker":"CFX","date":"2015-06-08","pret":-0.00219,"close":49.68}
{"ticker":"CFX","date":"2015-06-09","pret":-0.009,"close":49.5}
{"ticker":"CFX","date":"2015-06-10","pret":-0.00121,"close":49.33}
{"ticker":"CFX","date":"2015-06-11","pret":-0.00484,"close":49.25}
{"ticker":"CFX","date":"2015-06-12","pret":-0.00852,"close":48.98}
{"ticker":"CFX","date":"2015-06-15","pret":-0.00634,"close":48.4}
{"ticker":"CFX","date":"2015-06-16","pret":-0.01446,"close":47.78}
{"ticker":"CFX","date":"2015-06-17","pret":-0.00375,"close":47.46}
{"ticker":"CFX","date":"2015-06-18","pret":-0.00628,"close":47.46}
{"ticker":"CFX","date":"2015-06-19","pret":-0.00274,"close":47.03}
{"ticker":"CFX","date":"2015-06-22","pret":0.00337,"close":47.32}
{"ticker":"CFX","date":"2015-06-23","pret":-0.00759,"close":47.63}
{"ticker":"CFX","date":"2015-06-24","pret":0.00822,"close":47.46}
{"ticker":"CFX","date":"2015-06-25","pret":-0.00547,"close":46.71}
{"ticker":"CFX","date":"2015-06-26","pret":-0.01296,"close":46.53}
{"ticker":"CFX","date":"2015-06-29","pret":-0.01443,"close":45.75}
{"ticker":"CFX","date":"2015-06-30","pret":-0.00348,"close":46.15}
{"ticker":"CFX","date":"2015-07-01","pret":0.01039,"close":45.3}
{"ticker":"CFX","date":"2015-07-02","pret":-0.02001,"close":45.54}
{"ticker":"CFX","date":"2015-07-06","pret":-0.00264,"close":45.07}
{"ticker":"CFX","date":"2015-07-07","pret":-0.00863,"close":44.93}
{"ticker":"CFX","date":"2015-07-08","pret":-0.0087,"close":43.85}
{"ticker":"CFX","date":"2015-07-09","pret":-0.00517,"close":43.95}
{"ticker":"CFX","date":"2015-07-10","pret":-0.00271,"close":43.62}
{"ticker":"CFX","date":"2015-07-13","pret":-0.0148,"close":43.84}
{"ticker":"CFX","date":"2015-07-14","pret":0.00754,"close":44.21}
{"ticker":"CFX","date":"2015-07-15","pret":0.00499,"close":43.08}
{"ticker":"CFX","date":"2015-07-16","pret":-0.01736,"close":43.03}
{"ticker":"CFX","date":"2015-07-17","pret":-0.00833,"close":42.62}
{"ticker":"CFX","date":"2015-07-20","pret":-0.01122,"close":42.4}
{"ticker":"CFX","date":"2015-07-21","pret":-0.00778,"close":41.9}
{"ticker":"CFX","date":"2015-07-22","pret":-0.00952,"close":41.67}
{"ticker":"CFX","date":"2015-07-23","pret":-0.01082,"close":41.02}
{"ticker":"CFX","date":"2015-07-24","pret":-0.0215,"close":39.54}
{"ticker":"CFX","date":"2015-07-27","pret":-0.03723,"close":38.6}
{"ticker":"CFX","date":"2015-07-28","pret":-0.0168,"close":38.61}
{"ticker":"CFX","date":"2015-07-29","pret":0.00753,"close":38.5}
{"ticker":"CFX","date":"2015-07-30","pret":-0.01407,"close":38.51}
{"ticker":"CFX","date":"2015-07-31","pret":0.01329,"close":38.14}
{"ticker":"CFX","date":"2015-08-03","pret":-0.01513,"close":37.94}
{"ticker":"CFX","date":"2015-08-04","pret":-0.00263,"close":37.95}
{"ticker":"CFX","date":"2015-08-05","pret":0.00132,"close":38.83}
{"ticker":"CFX","date":"2015-08-06","pret":0.03364,"close":40}
{"ticker":"CFX","date":"2015-08-07","pret":0.01565,"close":40.12}
{"ticker":"CFX","date":"2015-08-10","pret":0.01245,"close":41.56}
{"ticker":"CFX","date":"2015-08-11","pret":0.01547,"close":40.79}
{"ticker":"CFX","date":"2015-08-12","pret":-0.01472,"close":40.55}
{"ticker":"CFX","date":"2015-08-13","pret":-0.00322,"close":39.22}
{"ticker":"CFX","date":"2015-08-14","pret":-0.02639,"close":39.43}
{"ticker":"CFX","date":"2015-08-17","pret":0.00457,"close":39.85}
{"ticker":"CFX","date":"2015-08-18","pret":0.00984,"close":40}
{"ticker":"CFX","date":"2015-08-19","pret":0.00551,"close":39.42}
{"ticker":"CFX","date":"2015-08-20","pret":-0.02043,"close":37.7}
{"ticker":"CFX","date":"2015-08-21","pret":-0.04561,"close":37.22}
{"ticker":"CFX","date":"2015-08-24","pret":-0.06074,"close":36.75}
{"ticker":"CFX","date":"2015-08-25","pret":0.06765,"close":36.44}
{"ticker":"CFX","date":"2015-08-26","pret":-0.01682,"close":36.61}
{"ticker":"CFX","date":"2015-08-27","pret":-0.00405,"close":38.02}
{"ticker":"CFX","date":"2015-08-28","pret":0.02167,"close":38.89}
{"ticker":"CFX","date":"2015-08-31","pret":0.02534,"close":38.79}
{"ticker":"CFX","date":"2015-09-01","pret":-0.01639,"close":37.27}
{"ticker":"CFX","date":"2015-09-02","pret":-0.01426,"close":37.01}
{"ticker":"CFX","date":"2015-09-03","pret":-0.02614,"close":36.94}
{"ticker":"CFX","date":"2015-09-04","pret":-0.00273,"close":36.35}
{"ticker":"CFX","date":"2015-09-08","pret":0.02675,"close":37.34}
{"ticker":"CFX","date":"2015-09-09","pret":0.00053,"close":37.09}
{"ticker":"CFX","date":"2015-09-10","pret":-0.0191,"close":36.92}
{"ticker":"CFX","date":"2015-09-11","pret":-0.00408,"close":36.41}
{"ticker":"CFX","date":"2015-09-14","pret":-0.00794,"close":35.86}
{"ticker":"CFX","date":"2015-09-15","pret":-0.01189,"close":36.18}
{"ticker":"CFX","date":"2015-09-16","pret":0.00886,"close":37.26}
{"ticker":"CFX","date":"2015-09-17","pret":0.02907,"close":36.13}
{"ticker":"CFX","date":"2015-09-18","pret":-0.05902,"close":34.29}
{"ticker":"CFX","date":"2015-09-21","pret":-0.02241,"close":33.25}
{"ticker":"CFX","date":"2015-09-22","pret":-0.04669,"close":32.41}
{"ticker":"CFX","date":"2015-09-23","pret":-0.01256,"close":31.88}
{"ticker":"CFX","date":"2015-09-24","pret":-0.03004,"close":30.81}
{"ticker":"CFX","date":"2015-09-25","pret":-0.01569,"close":30.43}
{"ticker":"CFX","date":"2015-09-28","pret":-0.03313,"close":29.52}
{"ticker":"CFX","date":"2015-09-29","pret":-0.01208,"close":29.67}
{"ticker":"CFX","date":"2015-09-30","pret":0.00706,"close":29.91}
{"ticker":"CFX","date":"2015-10-01","pret":0.00502,"close":29.23}
{"ticker":"CFX","date":"2015-10-02","pret":-0.04224,"close":29.69}
{"ticker":"CFX","date":"2015-10-05","pret":0.01348,"close":29.63}
{"ticker":"CFX","date":"2015-10-06","pret":0.01769,"close":29.85}
{"ticker":"CFX","date":"2015-10-07","pret":0.01871,"close":30.8}
{"ticker":"CFX","date":"2015-10-08","pret":0.01837,"close":31.98}
{"ticker":"CFX","date":"2015-10-09","pret":0.04013,"close":30.96}
{"ticker":"CFX","date":"2015-10-12","pret":-0.03559,"close":30.5}
{"ticker":"CFX","date":"2015-10-13","pret":-0.02324,"close":29.53}
{"ticker":"CFX","date":"2015-10-14","pret":-0.04055,"close":26.65}
{"ticker":"CFX","date":"2015-10-15","pret":-0.09811,"close":27.61}
{"ticker":"CFX","date":"2015-10-16","pret":0.05405,"close":28.07}
{"ticker":"CFX","date":"2015-10-19","pret":0.0036,"close":27.3}
{"ticker":"CFX","date":"2015-10-20","pret":-0.01995,"close":27.74}
{"ticker":"CFX","date":"2015-10-21","pret":0.01635,"close":27.47}
{"ticker":"CFX","date":"2015-10-22","pret":-0.00832,"close":28.05}
{"ticker":"CFX","date":"2015-10-23","pret":0.02086,"close":27.89}
{"ticker":"CFX","date":"2015-10-26","pret":-0.00678,"close":27.27}
{"ticker":"CFX","date":"2015-10-27","pret":-0.02945,"close":26.93}
{"ticker":"CFX","date":"2015-10-28","pret":-0.00741,"close":27.05}
{"ticker":"CFX","date":"2015-10-29","pret":0.00037,"close":26.95}
{"ticker":"CFX","date":"2015-10-30","pret":0.00704,"close":26.96}
{"ticker":"CFX","date":"2015-11-02","pret":-0.00259,"close":28.17}
{"ticker":"CFX","date":"2015-11-03","pret":0.04379,"close":28.62}
{"ticker":"CFX","date":"2015-11-04","pret":0.02345,"close":28.98}
{"ticker":"CFX","date":"2015-11-05","pret":0.00069,"close":29.16}
{"ticker":"CFX","date":"2015-11-06","pret":0.00517,"close":29.07}
{"ticker":"CFX","date":"2015-11-09","pret":-0.00069,"close":28.78}
{"ticker":"CFX","date":"2015-11-10","pret":-0.01596,"close":29.28}
{"ticker":"CFX","date":"2015-11-11","pret":0.02725,"close":27.21}
{"ticker":"CFX","date":"2015-11-12","pret":-0.08593,"close":26.57}
{"ticker":"CFX","date":"2015-11-13","pret":-0.02212,"close":26.39}
{"ticker":"CFX","date":"2015-11-16","pret":0.00189,"close":26.51}
{"ticker":"CFX","date":"2015-11-17","pret":0.00491,"close":25.86}
{"ticker":"CFX","date":"2015-11-18","pret":-0.01747,"close":26.45}
{"ticker":"CFX","date":"2015-11-19","pret":0.00421,"close":26.52}
{"ticker":"CFX","date":"2015-11-20","pret":0.01815,"close":27.07}
{"ticker":"CFX","date":"2015-11-23","pret":0.01377,"close":26.47}
{"ticker":"CFX","date":"2015-11-24","pret":-0.02356,"close":27.15}
{"ticker":"CFX","date":"2015-11-25","pret":0.01911,"close":27.2}
{"ticker":"CFX","date":"2015-11-26"}
{"ticker":"CFX","date":"2015-11-27","pret":0.00629,"close":26.52}
{"ticker":"CFX","date":"2015-11-30","pret":-0.01636,"close":27.07}
{"ticker":"CFX","date":"2015-12-01","pret":0.01526,"close":27.06}
{"ticker":"CFX","date":"2015-12-02","pret":-0.0063,"close":26.71}
{"ticker":"CFX","date":"2015-12-03","pret":-0.00149,"close":26.9}
{"ticker":"CFX","date":"2015-12-04","pret":0.04048,"close":26.17}
{"ticker":"CFX","date":"2015-12-07","pret":-0.07455,"close":24.97}
{"ticker":"CFX","date":"2015-12-08","pret":-0.0546,"close":24.4}
{"ticker":"CFX","date":"2015-12-09","pret":-0.01392,"close":24.14}
{"ticker":"CFX","date":"2015-12-10","pret":-0.01078,"close":24.27}
{"ticker":"CFX","date":"2015-12-11","pret":0.00458,"close":23.91}
{"ticker":"CFX","date":"2015-12-14","pret":-0.01127,"close":23.49}
{"ticker":"CFX","date":"2015-12-15","pret":-0.01055,"close":23.18}
{"ticker":"CFX","date":"2015-12-16","pret":-0.01195,"close":23.52}
{"ticker":"CFX","date":"2015-12-17"}
{"ticker":"CFX","date":"2015-12-18","pret":-0.01383,"close":22}
{"ticker":"CFX","date":"2015-12-21","pret":-0.04404,"close":22.2}
{"ticker":"CFX","date":"2015-12-22","pret":0.0149,"close":22.57}
{"ticker":"CFX","date":"2015-12-23","pret":0.0274,"close":23.93}
{"ticker":"CFX","date":"2015-12-24","pret":0.04392,"close":23.95}
{"ticker":"CFX","date":"2015-12-28","pret":-0.01133,"close":23.17}
{"ticker":"CFX","date":"2015-12-29","pret":-0.01317,"close":23.3}
{"ticker":"CFX","date":"2015-12-30","pret":-0.00902,"close":23.37}
{"ticker":"CFX","date":"2015-12-31","pret":0.00129,"close":23.35}
{"ticker":"CFX","date":"2016-01-04","pret":-0.01083,"close":23.74}
{"ticker":"CFX","date":"2016-01-05","pret":0.03719,"close":23.21}
{"ticker":"CGI","date":"2015-01-02","pret":-0.00393,"close":22.77}
{"ticker":"CGI","date":"2015-01-05","pret":-0.00658,"close":22.31}
{"ticker":"CGI","date":"2015-01-06","pret":-0.01062,"close":21.87}
{"ticker":"CGI","date":"2015-01-07","pret":-0.0166,"close":22.09}
{"ticker":"CGI","date":"2015-01-08","pret":0.00856,"close":23.11}
{"ticker":"CGI","date":"2015-01-09","pret":0.03481,"close":22.24}
{"ticker":"CGI","date":"2015-01-12","pret":-0.03436,"close":22.55}
{"ticker":"CGI","date":"2015-01-13","pret":0.02392,"close":22.7}
{"ticker":"CGI","date":"2015-01-14","pret":-0.02123,"close":22.66}
{"ticker":"CGI","date":"2015-01-15","pret":0.01948,"close":21.96}
{"ticker":"CGI","date":"2015-01-16","pret":-0.04391,"close":22.36}
{"ticker":"CGI","date":"2015-01-20","pret":0.02756,"close":22.22}
{"ticker":"CGI","date":"2015-01-21","pret":-0.01617,"close":21.85}
{"ticker":"CGI","date":"2015-01-22","pret":-0.00181,"close":22.47}
{"ticker":"CGI","date":"2015-01-23","pret":0.02288,"close":22.34}
{"ticker":"CGI","date":"2015-01-26","pret":0.00354,"close":22.76}
{"ticker":"CGI","date":"2015-01-27","pret":-0.00665,"close":22.81}
{"ticker":"CGI","date":"2015-01-28","pret":0.02547,"close":23.13}
{"ticker":"CGI","date":"2015-01-29","pret":0.04825,"close":23.7}
{"ticker":"CGI","date":"2015-01-30","pret":-0.02384,"close":23.83}
{"ticker":"CGI","date":"2015-02-02","pret":0.0122,"close":25.16}
{"ticker":"CGI","date":"2015-02-03","pret":0.04055,"close":24.04}
{"ticker":"CGI","date":"2015-02-04","pret":-0.03888,"close":24.28}
{"ticker":"CGI","date":"2015-02-05","pret":0.01738,"close":24.47}
{"ticker":"CGI","date":"2015-02-06","pret":0.00898,"close":24.59}
{"ticker":"CGI","date":"2015-02-09","pret":0.00122,"close":24.67}
{"ticker":"CGI","date":"2015-02-10","pret":0.00648,"close":24.97}
{"ticker":"CGI","date":"2015-02-11","pret":0.00683,"close":24.93}
{"ticker":"CGI","date":"2015-02-12","pret":0.004,"close":25.25}
{"ticker":"CGI","date":"2015-02-13","pret":0.00716,"close":25.3}
{"ticker":"CGI","date":"2015-02-17","pret":0.00632,"close":25.48}
{"ticker":"CGI","date":"2015-02-18","pret":-0.00158,"close":25.4}
{"ticker":"CGI","date":"2015-02-19","pret":0.00158,"close":25.69}
{"ticker":"CGI","date":"2015-02-20","pret":0.01252,"close":25.48}
{"ticker":"CGI","date":"2015-02-23","pret":-0.01252,"close":26}
{"ticker":"CGI","date":"2015-02-24","pret":0.02527,"close":26.61}
{"ticker":"CGI","date":"2015-02-25","pret":0.0224,"close":26.51}
{"ticker":"CGI","date":"2015-02-26","pret":-0.00263,"close":26.49}
{"ticker":"CGI","date":"2015-02-27","pret":-0.00264,"close":26.25}
{"ticker":"CGI","date":"2015-03-02","pret":-0.00834,"close":26.03}
{"ticker":"CGI","date":"2015-03-03","pret":-0.01843,"close":25.28}
{"ticker":"CGI","date":"2015-03-04","pret":-0.02631,"close":25.12}
{"ticker":"CGI","date":"2015-03-05","pret":0.00358,"close":25.5}
{"ticker":"CGI","date":"2015-03-06","pret":0.00632,"close":25.39}
{"ticker":"CGI","date":"2015-03-09","pret":0.00158,"close":25.08}
{"ticker":"CGI","date":"2015-03-10","pret":-0.02429,"close":24.82}
{"ticker":"CGI","date":"2015-03-11","pret":0.00201,"close":25.51}
{"ticker":"CGI","date":"2015-03-12","pret":0.0344,"close":25.98}
{"ticker":"CGI","date":"2015-03-13","pret":0.00697,"close":26.35}
{"ticker":"CGI","date":"2015-03-16","pret":0.01684,"close":26.72}
{"ticker":"CGI","date":"2015-03-17","pret":0.00605,"close":26.55}
{"ticker":"CGI","date":"2015-03-18","pret":0.00301,"close":27.14}
{"ticker":"CGI","date":"2015-03-19","pret":0.0153,"close":27.18}
{"ticker":"CGI","date":"2015-03-20","pret":0.01288,"close":27.24}
{"ticker":"CGI","date":"2015-03-23","pret":0.01955,"close":28.25}
{"ticker":"CGI","date":"2015-03-24","pret":0.01034,"close":28.27}
{"ticker":"CGI","date":"2015-03-25","pret":0.00672,"close":27.63}
{"ticker":"CGI","date":"2015-03-26","pret":-0.02643,"close":27.14}
{"ticker":"CGI","date":"2015-03-27","pret":-0.01937,"close":27.34}
{"ticker":"CGI","date":"2015-03-30","pret":0.01283,"close":27.5}
{"ticker":"CGI","date":"2015-03-31","pret":0.00182,"close":27.22}
{"ticker":"CGI","date":"2015-04-01","pret":-0.01502,"close":27.36}
{"ticker":"CGI","date":"2015-04-02","pret":0.01211,"close":26.76}
{"ticker":"CGI","date":"2015-04-06","pret":-0.02511,"close":26.21}
{"ticker":"CGI","date":"2015-04-07","pret":-0.0204,"close":26.05}
{"ticker":"CGI","date":"2015-04-08","pret":-0.00766,"close":25.99}
{"ticker":"CGI","date":"2015-04-09","pret":0.00154,"close":26.52}
{"ticker":"CGI","date":"2015-04-10","pret":0.02316,"close":26.92}
{"ticker":"CGI","date":"2015-04-13","pret":0.01082,"close":26.7}
{"ticker":"CGI","date":"2015-04-14","pret":-0.01082,"close":27.32}
{"ticker":"CGI","date":"2015-04-15","pret":0.02812,"close":27.32}
{"ticker":"CGI","date":"2015-04-16","pret":-0.00622,"close":27.49}
{"ticker":"CGI","date":"2015-04-17","pret":0.0022,"close":27.12}
{"ticker":"CGI","date":"2015-04-20","pret":-0.00073,"close":27.93}
{"ticker":"CGI","date":"2015-04-21","pret":0.02605,"close":28.04}
{"ticker":"CGI","date":"2015-04-22","pret":0.00143,"close":27.59}
{"ticker":"CGI","date":"2015-04-23","pret":-0.0209,"close":27.26}
{"ticker":"CGI","date":"2015-04-24","pret":-0.00584,"close":27.06}
{"ticker":"CGI","date":"2015-04-27","pret":-0.01105,"close":26.25}
{"ticker":"CGI","date":"2015-04-28","pret":-0.03008,"close":25.74}
{"ticker":"CGI","date":"2015-04-29","pret":0.03929,"close":25.7}
{"ticker":"CGI","date":"2015-04-30","pret":-0.06207,"close":25.84}
{"ticker":"CGI","date":"2015-05-01","pret":0.01203,"close":25.95}
{"ticker":"CGI","date":"2015-05-04","pret":0.00462,"close":25.46}
{"ticker":"CGI","date":"2015-05-05","pret":-0.0241,"close":24.68}
{"ticker":"CGI","date":"2015-05-06","pret":-0.02671,"close":24.21}
{"ticker":"CGI","date":"2015-05-07","pret":-0.01958,"close":24.69}
{"ticker":"CGI","date":"2015-05-08","pret":0.02563,"close":25.06}
{"ticker":"CGI","date":"2015-05-11","pret":0.0064,"close":25.13}
{"ticker":"CGI","date":"2015-05-12","pret":-0.0028,"close":24.9}
{"ticker":"CGI","date":"2015-05-13","pret":-0.0016,"close":24.78}
{"ticker":"CGI","date":"2015-05-14","pret":-0.0016,"close":25.01}
{"ticker":"CGI","date":"2015-05-15","pret":0.0064,"close":24.73}
{"ticker":"CGI","date":"2015-05-18","pret":-0.0173,"close":25.3}
{"ticker":"CGI","date":"2015-05-19","pret":0.0292,"close":25.29}
{"ticker":"CGI","date":"2015-05-20","pret":-0.00276,"close":24.88}
{"ticker":"CGI","date":"2015-05-21","pret":-0.01915,"close":24.81}
{"ticker":"CGI","date":"2015-05-22","pret":-0.00282,"close":24.24}
{"ticker":"CGI","date":"2015-05-26","pret":-0.02247,"close":23.88}
{"ticker":"CGI","date":"2015-05-27","pret":-0.0083,"close":23.96}
{"ticker":"CGI","date":"2015-05-28","pret":-0.04039,"close":22.74}
{"ticker":"CGI","date":"2015-05-29","pret":-0.00653,"close":23.32}
{"ticker":"CGI","date":"2015-06-01","pret":0.01946,"close":23}
{"ticker":"CGI","date":"2015-06-02","pret":-0.01902,"close":22.86}
{"ticker":"CGI","date":"2015-06-03","pret":0.00218,"close":23.08}
{"ticker":"CGI","date":"2015-06-04","pret":0.00391,"close":22.79}
{"ticker":"CGI","date":"2015-06-05","pret":-0.01134,"close":23.18}
{"ticker":"CGI","date":"2015-06-08","pret":0.01783,"close":22.81}
{"ticker":"CGI","date":"2015-06-09","pret":-0.02047,"close":22.69}
{"ticker":"CGI","date":"2015-06-10","pret":-0.00088,"close":23.01}
{"ticker":"CGI","date":"2015-06-11","pret":0.01789,"close":23.07}
{"ticker":"CGI","date":"2015-06-12","pret":-0.0052,"close":23.18}
{"ticker":"CGI","date":"2015-06-15","pret":0.00217,"close":22.99}
{"ticker":"CGI","date":"2015-06-16","pret":-0.00478,"close":22.68}
{"ticker":"CGI","date":"2015-06-17","pret":-0.01052,"close":22.27}
{"ticker":"CGI","date":"2015-06-18","pret":-0.01912,"close":22.79}
{"ticker":"CGI","date":"2015-06-19","pret":0.02659,"close":22.72}
{"ticker":"CGI","date":"2015-06-22","pret":-0.00131,"close":22.66}
{"ticker":"CGI","date":"2015-06-23","pret":-0.00791,"close":22.62}
{"ticker":"CGI","date":"2015-06-24","pret":-0.00177,"close":21.96}
{"ticker":"CGI","date":"2015-06-25","pret":-0.0287,"close":21.9}
{"ticker":"CGI","date":"2015-06-26","pret":-0.00137,"close":21.05}
{"ticker":"CGI","date":"2015-06-29","pret":-0.05333,"close":20.62}
{"ticker":"CGI","date":"2015-06-30","pret":-0.00192,"close":20.68}
{"ticker":"CGI","date":"2015-07-01","pret":0.00624,"close":20.58}
{"ticker":"CGI","date":"2015-07-02","pret":-0.01252,"close":20.59}
{"ticker":"CGI","date":"2015-07-06","pret":-0.00583,"close":20.67}
{"ticker":"CGI","date":"2015-07-07","pret":0.00535,"close":20.53}
{"ticker":"CGI","date":"2015-07-08","pret":-0.01416,"close":20.04}
{"ticker":"CGI","date":"2015-07-09","pret":-0.00493,"close":20.69}
{"ticker":"CGI","date":"2015-07-10","pret":0.02585,"close":21.28}
{"ticker":"CGI","date":"2015-07-13","pret":0.06162,"close":22.19}
{"ticker":"CGI","date":"2015-07-14","pret":0.00271,"close":22.1}
{"ticker":"CGI","date":"2015-07-15","pret":-0.00181,"close":21.55}
{"ticker":"CGI","date":"2015-07-16","pret":-0.02287,"close":21.88}
{"ticker":"CGI","date":"2015-07-17","pret":0.01104,"close":21.55}
{"ticker":"CGI","date":"2015-07-20","pret":-0.01104,"close":21.55}
{"ticker":"CGI","date":"2015-07-21","pret":-0.0065,"close":21.95}
{"ticker":"CGI","date":"2015-07-22","pret":0.02257,"close":21.75}
{"ticker":"CGI","date":"2015-07-23","pret":-0.01191,"close":20.95}
{"ticker":"CGI","date":"2015-07-24","pret":-0.03613,"close":20.86}
{"ticker":"CGI","date":"2015-07-27","pret":-0.01057,"close":20.56}
{"ticker":"CGI","date":"2015-07-28","pret":-0.00242,"close":20.98}
{"ticker":"CGI","date":"2015-07-29","pret":0.0168,"close":21.39}
{"ticker":"CGI","date":"2015-07-30","pret":0.06852,"close":21.02}
{"ticker":"CGI","date":"2015-07-31","pret":-0.06093,"close":21.7}
{"ticker":"CGI","date":"2015-08-03","pret":0.02519,"close":21.71}
{"ticker":"CGI","date":"2015-08-04","pret":0.00092,"close":22.12}
{"ticker":"CGI","date":"2015-08-05","pret":0.0241,"close":21.75}
{"ticker":"CGI","date":"2015-08-06","pret":-0.02779,"close":21.66}
{"ticker":"CGI","date":"2015-08-07","pret":-0.00649,"close":20.86}
{"ticker":"CGI","date":"2015-08-10","pret":-0.0014,"close":21.63}
{"ticker":"CGI","date":"2015-08-11","pret":0.00418,"close":21.01}
{"ticker":"CGI","date":"2015-08-12","pret":-0.04262,"close":20.36}
{"ticker":"CGI","date":"2015-08-13","pret":-0.01855,"close":20.38}
{"ticker":"CGI","date":"2015-08-14","pret":-0.00148,"close":20.47}
{"ticker":"CGI","date":"2015-08-17","pret":0.01031,"close":20.39}
{"ticker":"CGI","date":"2015-08-18","pret":-0.00049,"close":20.55}
{"ticker":"CGI","date":"2015-08-19","pret":0.00195,"close":20.27}
{"ticker":"CGI","date":"2015-08-20","pret":-0.0222,"close":19.61}
{"ticker":"CGI","date":"2015-08-21","pret":-0.03657,"close":19.27}
{"ticker":"CGI","date":"2015-08-24","pret":-0.04931,"close":18.56}
{"ticker":"CGI","date":"2015-08-25","pret":0.04568,"close":18.2}
{"ticker":"CGI","date":"2015-08-26","pret":-0.04134,"close":18.7}
{"ticker":"CGI","date":"2015-08-27","pret":0.02406,"close":19.52}
{"ticker":"CGI","date":"2015-08-28","pret":0.02761,"close":19.1}
{"ticker":"CGI","date":"2015-08-31","pret":-0.02498,"close":19.09}
{"ticker":"CGI","date":"2015-09-01","pret":-0.01326,"close":18.24}
{"ticker":"CGI","date":"2015-09-02","pret":-0.01506,"close":18.38}
{"ticker":"CGI","date":"2015-09-03","pret":-0.00489,"close":18.45}
{"ticker":"CGI","date":"2015-09-04","pret":-0.00546,"close":18.75}
{"ticker":"CGI","date":"2015-09-08","pret":0.04183,"close":18.68}
{"ticker":"CGI","date":"2015-09-09","pret":-0.00738,"close":18.55}
{"ticker":"CGI","date":"2015-09-10","pret":-0.00797,"close":18.43}
{"ticker":"CGI","date":"2015-09-11","pret":-0.02375,"close":18.17}
{"ticker":"CGI","date":"2015-09-14","pret":-0.00768,"close":17.81}
{"ticker":"CGI","date":"2015-09-15","pret":-0.01945,"close":17.96}
{"ticker":"CGI","date":"2015-09-16","pret":0.01005,"close":18.56}
{"ticker":"CGI","date":"2015-09-17","pret":0.02956,"close":18.61}
{"ticker":"CGI","date":"2015-09-18","pret":-0.01303,"close":18.13}
{"ticker":"CGI","date":"2015-09-21","pret":-0.00055,"close":18.37}
{"ticker":"CGI","date":"2015-09-22","pret":-0.00934,"close":17.92}
{"ticker":"CGI","date":"2015-09-23","pret":-0.01277,"close":17.41}
{"ticker":"CGI","date":"2015-09-24","pret":-0.04224,"close":16.97}
{"ticker":"CGI","date":"2015-09-25","pret":0.00291,"close":16.52}
{"ticker":"CGI","date":"2015-09-28","pret":-0.04946,"close":16.11}
{"ticker":"CGI","date":"2015-09-29","pret":-0.01663,"close":16.07}
{"ticker":"CGI","date":"2015-09-30","pret":0.00619,"close":16.02}
{"ticker":"CGI","date":"2015-10-01","pret":-0.00993,"close":16}
{"ticker":"CGI","date":"2015-10-02","pret":-0.01824,"close":15.84}
{"ticker":"CGI","date":"2015-10-05","pret":0.02011,"close":16.25}
{"ticker":"CGI","date":"2015-10-06","pret":0.01298,"close":16.42}
{"ticker":"CGI","date":"2015-10-07","pret":0.0116,"close":16.26}
{"ticker":"CGI","date":"2015-10-08","pret":-0.00731,"close":16.31}
{"ticker":"CGI","date":"2015-10-09","pret":0.0061,"close":16.85}
{"ticker":"CGI","date":"2015-10-12","pret":0.02224,"close":16.9}
{"ticker":"CGI","date":"2015-10-13","pret":-0.01016,"close":16.03}
{"ticker":"CGI","date":"2015-10-14","pret":-0.0417,"close":16.23}
{"ticker":"CGI","date":"2015-10-15","pret":0.01861,"close":16.4}
{"ticker":"CGI","date":"2015-10-16","pret":0.011,"close":15.8}
{"ticker":"CGI","date":"2015-10-19","pret":-0.04222,"close":15.69}
{"ticker":"CGI","date":"2015-10-20","pret":-0.00509,"close":16.11}
{"ticker":"CGI","date":"2015-10-21","pret":0.03445,"close":16.28}
{"ticker":"CGI","date":"2015-10-22","pret":0.00553,"close":15.83}
{"ticker":"CGI","date":"2015-10-23","pret":-0.0311,"close":15.99}
{"ticker":"CGI","date":"2015-10-26","pret":0.0063,"close":16.01}
{"ticker":"CGI","date":"2015-10-27","pret":-0.00883,"close":14.18}
{"ticker":"CGI","date":"2015-10-28","pret":-0.10896,"close":14.15}
{"ticker":"CGI","date":"2015-10-29","pret":0.00423,"close":14.33}
{"ticker":"CGI","date":"2015-10-30","pret":0.01119,"close":14.48}
{"ticker":"CGI","date":"2015-11-02","pret":0.00831,"close":14.65}
{"ticker":"CGI","date":"2015-11-03","pret":0.00824,"close":14.7}
{"ticker":"CGI","date":"2015-11-04","pret":0.00682,"close":14.27}
{"ticker":"CGI","date":"2015-11-05","pret":-0.02337,"close":14.31}
{"ticker":"CGI","date":"2015-11-06","pret":-0.01049,"close":14.75}
{"ticker":"CGI","date":"2015-11-09","pret":0.03725,"close":14.28}
{"ticker":"CGI","date":"2015-11-10","pret":-0.03865,"close":14.44}
{"ticker":"CGI","date":"2015-11-11","pret":0.01606,"close":14.12}
{"ticker":"CGI","date":"2015-11-12","pret":-0.02738,"close":13.84}
{"ticker":"CGI","date":"2015-11-13","pret":-0.01868,"close":13.53}
{"ticker":"CGI","date":"2015-11-16","pret":-0.02274,"close":13.28}
{"ticker":"CGI","date":"2015-11-17","pret":-0.01646,"close":13.17}
{"ticker":"CGI","date":"2015-11-18","pret":-0.00226,"close":13.15}
{"ticker":"CGI","date":"2015-11-19","pret":-0.00911,"close":13.66}
{"ticker":"CGI","date":"2015-11-20","pret":0.04621,"close":13.6}
{"ticker":"CGI","date":"2015-11-23","pret":-0.01467,"close":13.63}
{"ticker":"CGI","date":"2015-11-24","pret":-0.00444,"close":13.77}
{"ticker":"CGI","date":"2015-11-25","pret":0.01985,"close":13.7}
{"ticker":"CGI","date":"2015-11-26"}
{"ticker":"CGI","date":"2015-11-27","pret":-0.00511,"close":13.79}
{"ticker":"CGI","date":"2015-11-30","pret":0.00802,"close":13.9}
{"ticker":"CGI","date":"2015-12-01","pret":0.01584,"close":14.21}
{"ticker":"CGI","date":"2015-12-02","pret":0.01066,"close":13.99}
{"ticker":"CGI","date":"2015-12-03","pret":-0.00638,"close":13.36}
{"ticker":"CGI","date":"2015-12-04","pret":-0.05107,"close":12.37}
{"ticker":"CGI","date":"2015-12-07","pret":-0.08104,"close":11.86}
{"ticker":"CGI","date":"2015-12-08","pret":-0.05335,"close":10.77}
{"ticker":"CGI","date":"2015-12-09","pret":-0.07556,"close":10.87}
{"ticker":"CGI","date":"2015-12-10","pret":0.00552,"close":10.67}
{"ticker":"CGI","date":"2015-12-11","pret":-0.03267,"close":10.42}
{"ticker":"CGI","date":"2015-12-14","pret":-0.00666,"close":10.23}
{"ticker":"CGI","date":"2015-12-15","pret":-0.02124,"close":10.3}
{"ticker":"CGI","date":"2015-12-16","pret":0.01549,"close":10.73}
{"ticker":"CGI","date":"2015-12-17"}
{"ticker":"CGI","date":"2015-12-18","pret":0.00861,"close":9.7}
{"ticker":"CGI","date":"2015-12-21","pret":-0.06492,"close":9.67}
{"ticker":"CGI","date":"2015-12-22","pret":-0.01639,"close":9.84}
{"ticker":"CGI","date":"2015-12-23","pret":0.02045,"close":10}
{"ticker":"CGI","date":"2015-12-24","pret":0.01107,"close":10.09}
{"ticker":"CGI","date":"2015-12-28","pret":0.01095,"close":9.75}
{"ticker":"CGI","date":"2015-12-29","pret":-0.02811,"close":9.94}
{"ticker":"CGI","date":"2015-12-30","pret":-0.00204,"close":9.96}
{"ticker":"CGI","date":"2015-12-31","pret":0.00914,"close":9.89}
{"ticker":"CGI","date":"2016-01-04","pret":-0.01734,"close":9.67}
{"ticker":"CGI","date":"2016-01-05","pret":-0.00619,"close":9.57}
{"ticker":"CGNX","date":"2015-01-02","pret":-0.01241,"close":40.84}
{"ticker":"CGNX","date":"2015-01-05","pret":-0.03023,"close":39.48}
{"ticker":"CGNX","date":"2015-01-06","pret":-0.02659,"close":38.09}
{"ticker":"CGNX","date":"2015-01-07","pret":-0.0234,"close":38.01}
{"ticker":"CGNX","date":"2015-01-08","pret":-0.0013,"close":38.34}
{"ticker":"CGNX","date":"2015-01-09","pret":0.00156,"close":38.01}
{"ticker":"CGNX","date":"2015-01-12","pret":-0.00888,"close":37.03}
{"ticker":"CGNX","date":"2015-01-13","pret":-0.01988,"close":37.22}
{"ticker":"CGNX","date":"2015-01-14","pret":-0.0162,"close":36.94}
{"ticker":"CGNX","date":"2015-01-15","pret":0.00678,"close":36.23}
{"ticker":"CGNX","date":"2015-01-16","pret":-0.01993,"close":37.2}
{"ticker":"CGNX","date":"2015-01-20","pret":0.02693,"close":37.8}
{"ticker":"CGNX","date":"2015-01-21","pret":0.0128,"close":38.38}
{"ticker":"CGNX","date":"2015-01-22","pret":0.02357,"close":39.52}
{"ticker":"CGNX","date":"2015-01-23","pret":0.02656,"close":38.99}
{"ticker":"CGNX","date":"2015-01-26","pret":-0.01677,"close":39.12}
{"ticker":"CGNX","date":"2015-01-27","pret":-0.01316,"close":38.5}
{"ticker":"CGNX","date":"2015-01-28","pret":0.01213,"close":37.34}
{"ticker":"CGNX","date":"2015-01-29","pret":-0.04058,"close":37.89}
{"ticker":"CGNX","date":"2015-01-30","pret":0.00453,"close":36.75}
{"ticker":"CGNX","date":"2015-02-02","pret":-0.01825,"close":37.17}
{"ticker":"CGNX","date":"2015-02-03","pret":0.0097,"close":38.14}
{"ticker":"CGNX","date":"2015-02-04","pret":0.01544,"close":38.3}
{"ticker":"CGNX","date":"2015-02-05","pret":0.01208,"close":38.6}
{"ticker":"CGNX","date":"2015-02-06","pret":0.00702,"close":38.51}
{"ticker":"CGNX","date":"2015-02-09","pret":-0.01436,"close":38.35}
{"ticker":"CGNX","date":"2015-02-10","pret":0.01436,"close":39.09}
{"ticker":"CGNX","date":"2015-02-11","pret":0.01057,"close":38.6}
{"ticker":"CGNX","date":"2015-02-12","pret":0.00051,"close":40.87}
{"ticker":"CGNX","date":"2015-02-13","pret":0.04901,"close":41.82}
{"ticker":"CGNX","date":"2015-02-17","pret":0.00365,"close":41.25}
{"ticker":"CGNX","date":"2015-02-18","pret":0.00291,"close":41.54}
{"ticker":"CGNX","date":"2015-02-19","pret":0.00242,"close":41.67}
{"ticker":"CGNX","date":"2015-02-20","pret":0.00819,"close":42.62}
{"ticker":"CGNX","date":"2015-02-23","pret":0.01854,"close":42.15}
{"ticker":"CGNX","date":"2015-02-24","pret":-0.00804,"close":42.48}
{"ticker":"CGNX","date":"2015-02-25","pret":0.00898,"close":43.62}
{"ticker":"CGNX","date":"2015-02-26","pret":0.02875,"close":44.04}
{"ticker":"CGNX","date":"2015-02-27","pret":0.00615,"close":44.69}
{"ticker":"CGNX","date":"2015-03-02","pret":0.01779,"close":47.02}
{"ticker":"CGNX","date":"2015-03-03","pret":0.03938,"close":46.42}
{"ticker":"CGNX","date":"2015-03-04","pret":-0.01165,"close":46.12}
{"ticker":"CGNX","date":"2015-03-05","pret":0.00563,"close":47.22}
{"ticker":"CGNX","date":"2015-03-06","pret":0.01457,"close":46.16}
{"ticker":"CGNX","date":"2015-03-09","pret":-0.01284,"close":46.55}
{"ticker":"CGNX","date":"2015-03-10","pret":-0.01083,"close":46.24}
{"ticker":"CGNX","date":"2015-03-11","pret":0.00803,"close":47.45}
{"ticker":"CGNX","date":"2015-03-12","pret":0.02875,"close":48.41}
{"ticker":"CGNX","date":"2015-03-13","pret":0.01748,"close":48.6}
{"ticker":"CGNX","date":"2015-03-16","pret":0.00576,"close":49.6}
{"ticker":"CGNX","date":"2015-03-17","pret":0.01729,"close":48.96}
{"ticker":"CGNX","date":"2015-03-18","pret":-0.01442,"close":49.13}
{"ticker":"CGNX","date":"2015-03-19","pret":0.00571,"close":49.63}
{"ticker":"CGNX","date":"2015-03-20","pret":0.01654,"close":49.71}
{"ticker":"CGNX","date":"2015-03-23","pret":-0.0024,"close":48.56}
{"ticker":"CGNX","date":"2015-03-24","pret":-0.02559,"close":49.18}
{"ticker":"CGNX","date":"2015-03-25","pret":0.02719,"close":47.82}
{"ticker":"CGNX","date":"2015-03-26","pret":-0.05135,"close":47.82}
{"ticker":"CGNX","date":"2015-03-27","pret":0.00609,"close":48.66}
{"ticker":"CGNX","date":"2015-03-30","pret":0.02482,"close":49.86}
{"ticker":"CGNX","date":"2015-03-31","pret":0.01481,"close":49.59}
{"ticker":"CGNX","date":"2015-04-01","pret":-0.00262,"close":48.81}
{"ticker":"CGNX","date":"2015-04-02","pret":-0.01341,"close":50.49}
{"ticker":"CGNX","date":"2015-04-06","pret":0.02385,"close":51.58}
{"ticker":"CGNX","date":"2015-04-07","pret":0.03224,"close":50.85}
{"ticker":"CGNX","date":"2015-04-08","pret":-0.0156,"close":51.1}
{"ticker":"CGNX","date":"2015-04-09","pret":0.00529,"close":51.32}
{"ticker":"CGNX","date":"2015-04-10","pret":0.00701,"close":51.46}
{"ticker":"CGNX","date":"2015-04-13","pret":-0.00253,"close":51.61}
{"ticker":"CGNX","date":"2015-04-14","pret":0.00214,"close":51.19}
{"ticker":"CGNX","date":"2015-04-15","pret":-0.00117,"close":51.4}
{"ticker":"CGNX","date":"2015-04-16","pret":-0.00156,"close":51.3}
{"ticker":"CGNX","date":"2015-04-17","pret":-0.00998,"close":50.08}
{"ticker":"CGNX","date":"2015-04-20","pret":-0.0079,"close":50.21}
{"ticker":"CGNX","date":"2015-04-21","pret":-0.00258,"close":50.14}
{"ticker":"CGNX","date":"2015-04-22","pret":-0.00239,"close":50.62}
{"ticker":"CGNX","date":"2015-04-23","pret":-0.03692,"close":48.28}
{"ticker":"CGNX","date":"2015-04-24","pret":0.00227,"close":47.5}
{"ticker":"CGNX","date":"2015-04-27","pret":-0.01873,"close":47.03}
{"ticker":"CGNX","date":"2015-04-28","pret":-0.01311,"close":47.81}
{"ticker":"CGNX","date":"2015-04-29","pret":0.01353,"close":46.73}
{"ticker":"CGNX","date":"2015-04-30","pret":-0.02638,"close":44.89}
{"ticker":"CGNX","date":"2015-05-01","pret":-0.03176,"close":45.93}
{"ticker":"CGNX","date":"2015-05-04","pret":0.0218,"close":47.01}
{"ticker":"CGNX","date":"2015-05-05","pret":0.04138,"close":45.54}
{"ticker":"CGNX","date":"2015-05-06","pret":-0.04312,"close":46.26}
{"ticker":"CGNX","date":"2015-05-07","pret":0.00934,"close":47}
{"ticker":"CGNX","date":"2015-05-08","pret":0.02708,"close":46.54}
{"ticker":"CGNX","date":"2015-05-11","pret":-0.01997,"close":46.58}
{"ticker":"CGNX","date":"2015-05-12","pret":-0.01035,"close":46.84}
{"ticker":"CGNX","date":"2015-05-13","pret":0.01592,"close":47.8}
{"ticker":"CGNX","date":"2015-05-14","pret":0.02633,"close":48.83}
{"ticker":"CGNX","date":"2015-05-15","pret":0.0169,"close":48.74}
{"ticker":"CGNX","date":"2015-05-18","pret":-0.00389,"close":49.42}
{"ticker":"CGNX","date":"2015-05-19","pret":0.01608,"close":48.77}
{"ticker":"CGNX","date":"2015-05-20","pret":-0.01117,"close":48.89}
{"ticker":"CGNX","date":"2015-05-21","pret":-0.0045,"close":48.86}
{"ticker":"CGNX","date":"2015-05-22","pret":0.00225,"close":48.51}
{"ticker":"CGNX","date":"2015-05-26","pret":-0.01422,"close":48.74}
{"ticker":"CGNX","date":"2015-05-27","pret":0.01504,"close":49.78}
{"ticker":"CGNX","date":"2015-05-28","pret":0.02124,"close":50.66}
{"ticker":"CGNX","date":"2015-05-29","pret":0.01312,"close":50.47}
{"ticker":"CGNX","date":"2015-06-01","pret":0.00591,"close":50.01}
{"ticker":"CGNX","date":"2015-06-02","pret":-0.02104,"close":50.33}
{"ticker":"CGNX","date":"2015-06-03","pret":0.01315,"close":51.18}
{"ticker":"CGNX","date":"2015-06-04","pret":0.00415,"close":50.31}
{"ticker":"CGNX","date":"2015-06-05","pret":-0.00752,"close":50.94}
{"ticker":"CGNX","date":"2015-06-08","pret":0.00515,"close":50.02}
{"ticker":"CGNX","date":"2015-06-09","pret":-0.01674,"close":49.76}
{"ticker":"CGNX","date":"2015-06-10","pret":0.00621,"close":49.6}
{"ticker":"CGNX","date":"2015-06-11","pret":-0.00882,"close":49.66}
{"ticker":"CGNX","date":"2015-06-12","pret":-0.00222,"close":49.41}
{"ticker":"CGNX","date":"2015-06-15","pret":-0.0128,"close":49.27}
{"ticker":"CGNX","date":"2015-06-16","pret":0.00551,"close":49.24}
{"ticker":"CGNX","date":"2015-06-17","pret":0.00669,"close":49.57}
{"ticker":"CGNX","date":"2015-06-18","pret":0.0002,"close":50.63}
{"ticker":"CGNX","date":"2015-06-19","pret":0.02493,"close":50.14}
{"ticker":"CGNX","date":"2015-06-22","pret":-0.0101,"close":49.96}
{"ticker":"CGNX","date":"2015-06-23","pret":-0.00779,"close":48.98}
{"ticker":"CGNX","date":"2015-06-24","pret":-0.02149,"close":48.41}
{"ticker":"CGNX","date":"2015-06-25","pret":-0.0039,"close":48.43}
{"ticker":"CGNX","date":"2015-06-26","pret":-0.00082,"close":48.73}
{"ticker":"CGNX","date":"2015-06-29","pret":-0.00433,"close":47.2}
{"ticker":"CGNX","date":"2015-06-30","pret":-0.01752,"close":48.1}
{"ticker":"CGNX","date":"2015-07-01","pret":0.01979,"close":47.51}
{"ticker":"CGNX","date":"2015-07-02","pret":-0.01664,"close":47.95}
{"ticker":"CGNX","date":"2015-07-06","pret":-0.00294,"close":47.89}
{"ticker":"CGNX","date":"2015-07-07","pret":0.0065,"close":47.97}
{"ticker":"CGNX","date":"2015-07-08","pret":-0.00608,"close":46.99}
{"ticker":"CGNX","date":"2015-07-09","pret":-0.00105,"close":46.95}
{"ticker":"CGNX","date":"2015-07-10","pret":0.00168,"close":47.57}
{"ticker":"CGNX","date":"2015-07-13","pret":0.00357,"close":46.76}
{"ticker":"CGNX","date":"2015-07-14","pret":-0.02352,"close":46.81}
{"ticker":"CGNX","date":"2015-07-15","pret":0.00535,"close":46.33}
{"ticker":"CGNX","date":"2015-07-16","pret":-0.00749,"close":47.1}
{"ticker":"CGNX","date":"2015-07-17","pret":0.01154,"close":46.38}
{"ticker":"CGNX","date":"2015-07-20","pret":-0.01068,"close":46.3}
{"ticker":"CGNX","date":"2015-07-21","pret":-0.0056,"close":46.07}
{"ticker":"CGNX","date":"2015-07-22","pret":-0.0126,"close":46.17}
{"ticker":"CGNX","date":"2015-07-23","pret":0.01195,"close":45.56}
{"ticker":"CGNX","date":"2015-07-24","pret":-0.01656,"close":45.01}
{"ticker":"CGNX","date":"2015-07-27","pret":-0.01862,"close":44.75}
{"ticker":"CGNX","date":"2015-07-28","pret":0.00134,"close":44.9}
{"ticker":"CGNX","date":"2015-07-29","pret":0.00357,"close":45.38}
{"ticker":"CGNX","date":"2015-07-30","pret":0.00644,"close":45.62}
{"ticker":"CGNX","date":"2015-07-31","pret":0.01231,"close":45.27}
{"ticker":"CGNX","date":"2015-08-03","pret":-0.01099,"close":44.95}
{"ticker":"CGNX","date":"2015-08-04","pret":-0.30417,"close":35}
{"ticker":"CGNX","date":"2015-08-05","pret":0.06156,"close":37.51}
{"ticker":"CGNX","date":"2015-08-06","pret":0.05186,"close":37.2}
{"ticker":"CGNX","date":"2015-08-07","pret":0.02769,"close":37.24}
{"ticker":"CGNX","date":"2015-08-10","pret":-0.02635,"close":38.11}
{"ticker":"CGNX","date":"2015-08-11","pret":0.01511,"close":37.48}
{"ticker":"CGNX","date":"2015-08-12","pret":-0.01992,"close":37.18}
{"ticker":"CGNX","date":"2015-08-13","pret":-0.00538,"close":37.08}
{"ticker":"CGNX","date":"2015-08-14","pret":0,"close":36.99}
{"ticker":"CGNX","date":"2015-08-17","pret":-0.0046,"close":37}
{"ticker":"CGNX","date":"2015-08-18","pret":0.00271,"close":37.1}
{"ticker":"CGNX","date":"2015-08-19","pret":-0.00488,"close":36.95}
{"ticker":"CGNX","date":"2015-08-20","pret":-0.00354,"close":36.27}
{"ticker":"CGNX","date":"2015-08-21","pret":-0.0226,"close":35.6}
{"ticker":"CGNX","date":"2015-08-24","pret":-0.06062,"close":34.52}
{"ticker":"CGNX","date":"2015-08-25","pret":0.05811,"close":33.49}
{"ticker":"CGNX","date":"2015-08-26","pret":-0.0402,"close":33.83}
{"ticker":"CGNX","date":"2015-08-27","pret":-0.00759,"close":35.11}
{"ticker":"CGNX","date":"2015-08-28","pret":0.02918,"close":35.49}
{"ticker":"CGNX","date":"2015-08-31","pret":0.00256,"close":35.56}
{"ticker":"CGNX","date":"2015-09-01","pret":-0.0097,"close":34.26}
{"ticker":"CGNX","date":"2015-09-02","pret":-0.00951,"close":34.88}
{"ticker":"CGNX","date":"2015-09-03","pret":0.0098,"close":35.08}
{"ticker":"CGNX","date":"2015-09-04","pret":-0.00431,"close":34.37}
{"ticker":"CGNX","date":"2015-09-08","pret":0.00431,"close":36.12}
{"ticker":"CGNX","date":"2015-09-09","pret":0.03935,"close":36.36}
{"ticker":"CGNX","date":"2015-09-10","pret":0.0055,"close":36.86}
{"ticker":"CGNX","date":"2015-09-11","pret":0.00027,"close":36.85}
{"ticker":"CGNX","date":"2015-09-14","pret":0.00819,"close":36.98}
{"ticker":"CGNX","date":"2015-09-15","pret":0.00353,"close":37.73}
{"ticker":"CGNX","date":"2015-09-16","pret":0.01852,"close":38.46}
{"ticker":"CGNX","date":"2015-09-17","pret":0.02339,"close":38.41}
{"ticker":"CGNX","date":"2015-09-18","pret":-0.01386,"close":38.74}
{"ticker":"CGNX","date":"2015-09-21","pret":0.02291,"close":37.01}
{"ticker":"CGNX","date":"2015-09-22","pret":-0.06459,"close":35.69}
{"ticker":"CGNX","date":"2015-09-23","pret":-0.01578,"close":34.81}
{"ticker":"CGNX","date":"2015-09-24","pret":-0.04158,"close":33.73}
{"ticker":"CGNX","date":"2015-09-25","pret":-0.01524,"close":33.96}
{"ticker":"CGNX","date":"2015-09-28","pret":-0.00385,"close":33.52}
{"ticker":"CGNX","date":"2015-09-29","pret":-0.00327,"close":33.41}
{"ticker":"CGNX","date":"2015-09-30","pret":-0.00179,"close":34.37}
{"ticker":"CGNX","date":"2015-10-01","pret":0.02442,"close":34.36}
{"ticker":"CGNX","date":"2015-10-02","pret":-0.01435,"close":35.38}
{"ticker":"CGNX","date":"2015-10-05","pret":0.05228,"close":36.42}
{"ticker":"CGNX","date":"2015-10-06","pret":0.01803,"close":36.46}
{"ticker":"CGNX","date":"2015-10-07","pret":0.00821,"close":35.73}
{"ticker":"CGNX","date":"2015-10-08","pret":-0.02512,"close":35.65}
{"ticker":"CGNX","date":"2015-10-09","pret":0.0014,"close":35.57}
{"ticker":"CGNX","date":"2015-10-12","pret":-0.00532,"close":35.63}
{"ticker":"CGNX","date":"2015-10-13","pret":0.00448,"close":35.52}
{"ticker":"CGNX","date":"2015-10-14","pret":-0.00954,"close":35.12}
{"ticker":"CGNX","date":"2015-10-15","pret":-0.00651,"close":35.6}
{"ticker":"CGNX","date":"2015-10-16","pret":0.00989,"close":35.15}
{"ticker":"CGNX","date":"2015-10-19","pret":-0.01501,"close":35.17}
{"ticker":"CGNX","date":"2015-10-20","pret":0.00285,"close":35.23}
{"ticker":"CGNX","date":"2015-10-21","pret":0.00906,"close":34.68}
{"ticker":"CGNX","date":"2015-10-22","pret":-0.01506,"close":35.55}
{"ticker":"CGNX","date":"2015-10-23","pret":0.02544,"close":36.56}
{"ticker":"CGNX","date":"2015-10-26","pret":0.02126,"close":36.37}
{"ticker":"CGNX","date":"2015-10-27","pret":-0.00878,"close":35.34}
{"ticker":"CGNX","date":"2015-10-28","pret":-0.02286,"close":36.86}
{"ticker":"CGNX","date":"2015-10-29","pret":0.03519,"close":36.78}
{"ticker":"CGNX","date":"2015-10-30","pret":0.00163,"close":37.6}
{"ticker":"CGNX","date":"2015-11-02","pret":0.02337,"close":38}
{"ticker":"CGNX","date":"2015-11-03","pret":-0.15044,"close":33.98}
{"ticker":"CGNX","date":"2015-11-04","pret":0.04614,"close":35}
{"ticker":"CGNX","date":"2015-11-05","pret":0.03105,"close":35.01}
{"ticker":"CGNX","date":"2015-11-06","pret":-0.00057,"close":35.49}
{"ticker":"CGNX","date":"2015-11-09","pret":0.01024,"close":36.18}
{"ticker":"CGNX","date":"2015-11-10","pret":0.01656,"close":36.1}
{"ticker":"CGNX","date":"2015-11-11","pret":0.00195,"close":35.55}
{"ticker":"CGNX","date":"2015-11-12","pret":-0.01992,"close":35}
{"ticker":"CGNX","date":"2015-11-13","pret":-0.01513,"close":34.94}
{"ticker":"CGNX","date":"2015-11-16","pret":0.00086,"close":35.72}
{"ticker":"CGNX","date":"2015-11-17","pret":0.0275,"close":35.13}
{"ticker":"CGNX","date":"2015-11-18","pret":0.01085,"close":36.99}
{"ticker":"CGNX","date":"2015-11-19","pret":0.02026,"close":36.8}
{"ticker":"CGNX","date":"2015-11-20","pret":0.00244,"close":36.71}
{"ticker":"CGNX","date":"2015-11-23","pret":-0.01033,"close":36.83}
{"ticker":"CGNX","date":"2015-11-24","pret":-0.00274,"close":37.03}
{"ticker":"CGNX","date":"2015-11-25","pret":0.0163,"close":37.22}
{"ticker":"CGNX","date":"2015-11-26"}
{"ticker":"CGNX","date":"2015-11-27","pret":0.00511,"close":37.27}
{"ticker":"CGNX","date":"2015-11-30","pret":0,"close":37.1}
{"ticker":"CGNX","date":"2015-12-01","pret":-0.00349,"close":36.43}
{"ticker":"CGNX","date":"2015-12-02","pret":-0.02452,"close":35.53}
{"ticker":"CGNX","date":"2015-12-03","pret":-0.01361,"close":36.5}
{"ticker":"CGNX","date":"2015-12-04","pret":0.02157,"close":37.29}
{"ticker":"CGNX","date":"2015-12-07","pret":0.02112,"close":37.01}
{"ticker":"CGNX","date":"2015-12-08","pret":-0.0143,"close":36.75}
{"ticker":"CGNX","date":"2015-12-09","pret":-0.00956,"close":36.15}
{"ticker":"CGNX","date":"2015-12-10","pret":-0.00799,"close":36.05}
{"ticker":"CGNX","date":"2015-12-11","pret":-0.01364,"close":35.29}
{"ticker":"CGNX","date":"2015-12-14","pret":-0.01213,"close":34.57}
{"ticker":"CGNX","date":"2015-12-15","pret":-0.01256,"close":34.57}
{"ticker":"CGNX","date":"2015-12-16","pret":0,"close":34.71}
{"ticker":"CGNX","date":"2015-12-17"}
{"ticker":"CGNX","date":"2015-12-18","pret":-0.01827,"close":33.81}
{"ticker":"CGNX","date":"2015-12-21","pret":-0.00558,"close":33.74}
{"ticker":"CGNX","date":"2015-12-22","pret":-0.00472,"close":34.3}
{"ticker":"CGNX","date":"2015-12-23","pret":0.01846,"close":34.66}
{"ticker":"CGNX","date":"2015-12-24","pret":0.00434,"close":34.92}
{"ticker":"CGNX","date":"2015-12-28","pret":-0.00464,"close":34.61}
{"ticker":"CGNX","date":"2015-12-29","pret":0.00867,"close":34.66}
{"ticker":"CGNX","date":"2015-12-30","pret":-0.00202,"close":34.55}
{"ticker":"CGNX","date":"2015-12-31","pret":-0.00869,"close":33.77}
{"ticker":"CGNX","date":"2016-01-04","pret":-0.03946,"close":33.28}
{"ticker":"CGNX","date":"2016-01-05","pret":0.00694,"close":32.61}
{"ticker":"CHCO","date":"2015-01-02","pret":-0.0098,"close":45.91}
{"ticker":"CHCO","date":"2015-01-05","pret":-0.02602,"close":44.9}
{"ticker":"CHCO","date":"2015-01-06","pret":-0.01127,"close":43.51}
{"ticker":"CHCO","date":"2015-01-07","pret":-0.02885,"close":44.02}
{"ticker":"CHCO","date":"2015-01-08","pret":0.0134,"close":44.41}
{"ticker":"CHCO","date":"2015-01-09","pret":0.00045,"close":43.44}
{"ticker":"CHCO","date":"2015-01-12","pret":-0.02397,"close":43.45}
{"ticker":"CHCO","date":"2015-01-13","pret":0.00346,"close":43.04}
{"ticker":"CHCO","date":"2015-01-14","pret":-0.02423,"close":42.35}
{"ticker":"CHCO","date":"2015-01-15","pret":-0.00142,"close":42.04}
{"ticker":"CHCO","date":"2015-01-16","pret":-0.01188,"close":43.03}
{"ticker":"CHCO","date":"2015-01-20","pret":0.02688,"close":42.41}
{"ticker":"CHCO","date":"2015-01-21","pret":-0.01382,"close":41.76}
{"ticker":"CHCO","date":"2015-01-22","pret":-0.00544,"close":43.43}
{"ticker":"CHCO","date":"2015-01-23","pret":0.02668,"close":42.76}
{"ticker":"CHCO","date":"2015-01-26","pret":-0.00162,"close":43.87}
{"ticker":"CHCO","date":"2015-01-27","pret":0.00829,"close":43.79}
{"ticker":"CHCO","date":"2015-01-28","pret":0.0105,"close":42.71}
{"ticker":"CHCO","date":"2015-01-29","pret":-0.03066,"close":43.48}
{"ticker":"CHCO","date":"2015-01-30","pret":0.00746,"close":42.33}
{"ticker":"CHCO","date":"2015-02-02","pret":-0.01216,"close":43.67}
{"ticker":"CHCO","date":"2015-02-03","pret":0.02646,"close":44.08}
{"ticker":"CHCO","date":"2015-02-04","pret":0.0048,"close":43.87}
{"ticker":"CHCO","date":"2015-02-05","pret":0.00863,"close":45.09}
{"ticker":"CHCO","date":"2015-02-06","pret":0.02168,"close":46.13}
{"ticker":"CHCO","date":"2015-02-09","pret":0.01471,"close":45.43}
{"ticker":"CHCO","date":"2015-02-10","pret":0.00087,"close":45.5}
{"ticker":"CHCO","date":"2015-02-11","pret":-0.01381,"close":45.31}
{"ticker":"CHCO","date":"2015-02-12","pret":0.00572,"close":46.49}
{"ticker":"CHCO","date":"2015-02-13","pret":0.01676,"close":46.14}
{"ticker":"CHCO","date":"2015-02-17","pret":-0.00845,"close":46.42}
{"ticker":"CHCO","date":"2015-02-18","pret":0.00391,"close":46.23}
{"ticker":"CHCO","date":"2015-02-19","pret":-0.0026,"close":46.21}
{"ticker":"CHCO","date":"2015-02-20","pret":0.00607,"close":46.14}
{"ticker":"CHCO","date":"2015-02-23","pret":-0.0089,"close":45.98}
{"ticker":"CHCO","date":"2015-02-24","pret":0.00738,"close":46.19}
{"ticker":"CHCO","date":"2015-02-25","pret":-0.00434,"close":46.18}
{"ticker":"CHCO","date":"2015-02-26","pret":-0.00218,"close":46.61}
{"ticker":"CHCO","date":"2015-02-27","pret":0.01062,"close":46.15}
{"ticker":"CHCO","date":"2015-03-02","pret":-0.00367,"close":46.04}
{"ticker":"CHCO","date":"2015-03-03","pret":-0.01022,"close":45.51}
{"ticker":"CHCO","date":"2015-03-04","pret":-0.01121,"close":45.18}
{"ticker":"CHCO","date":"2015-03-05","pret":-0.00133,"close":45.11}
{"ticker":"CHCO","date":"2015-03-06","pret":-0.00599,"close":45.67}
{"ticker":"CHCO","date":"2015-03-09","pret":0.02115,"close":46.01}
{"ticker":"CHCO","date":"2015-03-10","pret":-0.0081,"close":45.03}
{"ticker":"CHCO","date":"2015-03-11","pret":-0.01082,"close":45.54}
{"ticker":"CHCO","date":"2015-03-12","pret":0.02132,"close":47.3}
{"ticker":"CHCO","date":"2015-03-13","pret":0.0302,"close":47.29}
{"ticker":"CHCO","date":"2015-03-16","pret":0.00652,"close":47.13}
{"ticker":"CHCO","date":"2015-03-17","pret":-0.01266,"close":47.47}
{"ticker":"CHCO","date":"2015-03-18","pret":0.00508,"close":47.11}
{"ticker":"CHCO","date":"2015-03-19","pret":-0.01211,"close":47.09}
{"ticker":"CHCO","date":"2015-03-20","pret":0.01232,"close":47.94}
{"ticker":"CHCO","date":"2015-03-23","pret":0.00988,"close":47.61}
{"ticker":"CHCO","date":"2015-03-24","pret":-0.00988,"close":47.45}
{"ticker":"CHCO","date":"2015-03-25","pret":0.0061,"close":46.58}
{"ticker":"CHCO","date":"2015-03-26","pret":-0.0296,"close":47.12}
{"ticker":"CHCO","date":"2015-03-27","pret":0.01927,"close":47.18}
{"ticker":"CHCO","date":"2015-03-30","pret":0.00191,"close":48.09}
{"ticker":"CHCO","date":"2015-03-31","pret":0.00507,"close":47.03}
{"ticker":"CHCO","date":"2015-04-01","pret":-0.01763,"close":47.26}
{"ticker":"CHCO","date":"2015-04-02","pret":0.017,"close":47.8}
{"ticker":"CHCO","date":"2015-04-06","pret":0.00105,"close":47.52}
{"ticker":"CHCO","date":"2015-04-07","pret":-0.00464,"close":47.5}
{"ticker":"CHCO","date":"2015-04-08","pret":-0.00275,"close":47.38}
{"ticker":"CHCO","date":"2015-04-09","pret":0.00085,"close":46.99}
{"ticker":"CHCO","date":"2015-04-10","pret":0.00212,"close":47.31}
{"ticker":"CHCO","date":"2015-04-13","pret":-0.00487,"close":47.1}
{"ticker":"CHCO","date":"2015-04-14","pret":-0.00149,"close":47.06}
{"ticker":"CHCO","date":"2015-04-15","pret":0.0053,"close":47.53}
{"ticker":"CHCO","date":"2015-04-16","pret":0.00296,"close":47.65}
{"ticker":"CHCO","date":"2015-04-17","pret":-0.00169,"close":46.85}
{"ticker":"CHCO","date":"2015-04-20","pret":-0.00828,"close":47.79}
{"ticker":"CHCO","date":"2015-04-21","pret":0.01649,"close":47.82}
{"ticker":"CHCO","date":"2015-04-22","pret":0.00042,"close":48.12}
{"ticker":"CHCO","date":"2015-04-23","pret":0.01104,"close":47.55}
{"ticker":"CHCO","date":"2015-04-24","pret":-0.0144,"close":47.26}
{"ticker":"CHCO","date":"2015-04-27","pret":-0.00274,"close":46.81}
{"ticker":"CHCO","date":"2015-04-28","pret":-0.01209,"close":47.75}
{"ticker":"CHCO","date":"2015-04-29","pret":0.01483,"close":47.09}
{"ticker":"CHCO","date":"2015-04-30","pret":-0.01504,"close":45.97}
{"ticker":"CHCO","date":"2015-05-01","pret":-0.01138,"close":45.66}
{"ticker":"CHCO","date":"2015-05-04","pret":-0.01129,"close":45.8}
{"ticker":"CHCO","date":"2015-05-05","pret":0,"close":45.59}
{"ticker":"CHCO","date":"2015-05-06","pret":-0.00482,"close":45.59}
{"ticker":"CHCO","date":"2015-05-07","pret":-0.0044,"close":45.74}
{"ticker":"CHCO","date":"2015-05-08","pret":0.01682,"close":45.87}
{"ticker":"CHCO","date":"2015-05-11","pret":-0.01177,"close":45.93}
{"ticker":"CHCO","date":"2015-05-12","pret":0.0035,"close":46.04}
{"ticker":"CHCO","date":"2015-05-13","pret":0.0061,"close":46.11}
{"ticker":"CHCO","date":"2015-05-14","pret":0.00929,"close":46.32}
{"ticker":"CHCO","date":"2015-05-15","pret":-0.00431,"close":45.51}
{"ticker":"CHCO","date":"2015-05-18","pret":-0.0181,"close":46.14}
{"ticker":"CHCO","date":"2015-05-19","pret":0.01312,"close":46.52}
{"ticker":"CHCO","date":"2015-05-20","pret":0.01294,"close":46.19}
{"ticker":"CHCO","date":"2015-05-21","pret":-0.01403,"close":45.95}
{"ticker":"CHCO","date":"2015-05-22","pret":-0.00327,"close":45.26}
{"ticker":"CHCO","date":"2015-05-26","pret":-0.01406,"close":45}
{"ticker":"CHCO","date":"2015-05-27","pret":-0.0031,"close":45.67}
{"ticker":"CHCO","date":"2015-05-28","pret":0.00708,"close":45.7}
{"ticker":"CHCO","date":"2015-05-29","pret":0.00242,"close":45.16}
{"ticker":"CHCO","date":"2015-06-01","pret":0.00439,"close":45.53}
{"ticker":"CHCO","date":"2015-06-02","pret":-0.01122,"close":46.33}
{"ticker":"CHCO","date":"2015-06-03","pret":0.02232,"close":46.85}
{"ticker":"CHCO","date":"2015-06-04","pret":0.00583,"close":46.14}
{"ticker":"CHCO","date":"2015-06-05","pret":-0.00237,"close":46.61}
{"ticker":"CHCO","date":"2015-06-08","pret":0.00043,"close":46.26}
{"ticker":"CHCO","date":"2015-06-09","pret":-0.00237,"close":47.05}
{"ticker":"CHCO","date":"2015-06-10","pret":0.02433,"close":48.3}
{"ticker":"CHCO","date":"2015-06-11","pret":0.01901,"close":48.26}
{"ticker":"CHCO","date":"2015-06-12","pret":-0.00831,"close":47.9}
{"ticker":"CHCO","date":"2015-06-15","pret":-0.00838,"close":47.49}
{"ticker":"CHCO","date":"2015-06-16","pret":-0.00527,"close":47.87}
{"ticker":"CHCO","date":"2015-06-17","pret":0.01595,"close":47.52}
{"ticker":"CHCO","date":"2015-06-18","pret":-0.00313,"close":48.09}
{"ticker":"CHCO","date":"2015-06-19","pret":0.00708,"close":48.53}
{"ticker":"CHCO","date":"2015-06-22","pret":0.01584,"close":48.94}
{"ticker":"CHCO","date":"2015-06-23","pret":-0.00348,"close":49.49}
{"ticker":"CHCO","date":"2015-06-24","pret":0.01444,"close":49.57}
{"ticker":"CHCO","date":"2015-06-25","pret":0.00684,"close":49.73}
{"ticker":"CHCO","date":"2015-06-26","pret":-0.00382,"close":50.22}
{"ticker":"CHCO","date":"2015-06-29","pret":0.0006,"close":48.68}
{"ticker":"CHCO","date":"2015-06-30","pret":-0.01459,"close":49.25}
{"ticker":"CHCO","date":"2015-07-01","pret":0.01096,"close":49.77}
{"ticker":"CHCO","date":"2015-07-02","pret":0.00363,"close":49.14}
{"ticker":"CHCO","date":"2015-07-06","pret":-0.01479,"close":49.38}
{"ticker":"CHCO","date":"2015-07-07","pret":0.00935,"close":49.06}
{"ticker":"CHCO","date":"2015-07-08","pret":-0.01569,"close":49.32}
{"ticker":"CHCO","date":"2015-07-09","pret":0.01973,"close":49.6}
{"ticker":"CHCO","date":"2015-07-10","pret":0.00882,"close":50.35}
{"ticker":"CHCO","date":"2015-07-13","pret":0.01033,"close":50.91}
{"ticker":"CHCO","date":"2015-07-14","pret":0.00571,"close":51.25}
{"ticker":"CHCO","date":"2015-07-15","pret":0.00685,"close":51.73}
{"ticker":"CHCO","date":"2015-07-16","pret":0.00971,"close":51.48}
{"ticker":"CHCO","date":"2015-07-17","pret":-0.0031,"close":51.05}
{"ticker":"CHCO","date":"2015-07-20","pret":-0.0117,"close":51.08}
{"ticker":"CHCO","date":"2015-07-21","pret":-0.0002,"close":50.7}
{"ticker":"CHCO","date":"2015-07-22","pret":-0.00946,"close":51.36}
{"ticker":"CHCO","date":"2015-07-23","pret":0.02174,"close":50.05}
{"ticker":"CHCO","date":"2015-07-24","pret":-0.0341,"close":48.87}
{"ticker":"CHCO","date":"2015-07-27","pret":-0.02826,"close":48.63}
{"ticker":"CHCO","date":"2015-07-28","pret":0.00432,"close":48.72}
{"ticker":"CHCO","date":"2015-07-29","pret":0.00164,"close":48}
{"ticker":"CHCO","date":"2015-07-30","pret":-0.02302,"close":48.07}
{"ticker":"CHCO","date":"2015-07-31","pret":0.0069,"close":48.22}
{"ticker":"CHCO","date":"2015-08-03","pret":0.00042,"close":48.4}
{"ticker":"CHCO","date":"2015-08-04","pret":0.0054,"close":48.18}
{"ticker":"CHCO","date":"2015-08-05","pret":-0.00207,"close":48.16}
{"ticker":"CHCO","date":"2015-08-06","pret":0.00311,"close":48.1}
{"ticker":"CHCO","date":"2015-08-07","pret":-0.01103,"close":47.87}
{"ticker":"CHCO","date":"2015-08-10","pret":0.01082,"close":48.01}
{"ticker":"CHCO","date":"2015-08-11","pret":-0.01187,"close":48.01}
{"ticker":"CHCO","date":"2015-08-12","pret":0.00418,"close":47.74}
{"ticker":"CHCO","date":"2015-08-13","pret":-0.00775,"close":48}
{"ticker":"CHCO","date":"2015-08-14","pret":0.00461,"close":48.29}
{"ticker":"CHCO","date":"2015-08-17","pret":0.01041,"close":48.72}
{"ticker":"CHCO","date":"2015-08-18","pret":0.00948,"close":48.25}
{"ticker":"CHCO","date":"2015-08-19","pret":-0.01842,"close":47.94}
{"ticker":"CHCO","date":"2015-08-20","pret":-0.00566,"close":47.54}
{"ticker":"CHCO","date":"2015-08-21","pret":-0.01311,"close":47.47}
{"ticker":"CHCO","date":"2015-08-24","pret":-0.03201,"close":45.75}
{"ticker":"CHCO","date":"2015-08-25","pret":0.0286,"close":45.56}
{"ticker":"CHCO","date":"2015-08-26","pret":-0.01052,"close":47.15}
{"ticker":"CHCO","date":"2015-08-27","pret":0.02283,"close":47.26}
{"ticker":"CHCO","date":"2015-08-28","pret":-0.00954,"close":47.25}
{"ticker":"CHCO","date":"2015-08-31","pret":0.00106,"close":47.62}
{"ticker":"CHCO","date":"2015-09-01","pret":-0.00341,"close":46.24}
{"ticker":"CHCO","date":"2015-09-02","pret":0.00043,"close":47.26}
{"ticker":"CHCO","date":"2015-09-03","pret":0.00638,"close":47.3}
{"ticker":"CHCO","date":"2015-09-04","pret":-0.00916,"close":46.97}
{"ticker":"CHCO","date":"2015-09-08","pret":0.01676,"close":47.8}
{"ticker":"CHCO","date":"2015-09-09","pret":0.0065,"close":47.73}
{"ticker":"CHCO","date":"2015-09-10","pret":-0.00209,"close":48.06}
{"ticker":"CHCO","date":"2015-09-11","pret":0.00042,"close":48.3}
{"ticker":"CHCO","date":"2015-09-14","pret":0.0162,"close":48.24}
{"ticker":"CHCO","date":"2015-09-15","pret":-0.00682,"close":48.74}
{"ticker":"CHCO","date":"2015-09-16","pret":0.0134,"close":48.49}
{"ticker":"CHCO","date":"2015-09-17","pret":-0.00967,"close":47.64}
{"ticker":"CHCO","date":"2015-09-18","pret":-0.02745,"close":47.71}
{"ticker":"CHCO","date":"2015-09-21","pret":0.01372,"close":48.29}
{"ticker":"CHCO","date":"2015-09-22","pret":0.00335,"close":48.01}
{"ticker":"CHCO","date":"2015-09-23","pret":0.0025,"close":48.32}
{"ticker":"CHCO","date":"2015-09-24","pret":0,"close":48.85}
{"ticker":"CHCO","date":"2015-09-25","pret":0.02245,"close":49.2}
{"ticker":"CHCO","date":"2015-09-28","pret":-0.00224,"close":49.17}
{"ticker":"CHCO","date":"2015-09-29","pret":0.00732,"close":49.12}
{"ticker":"CHCO","date":"2015-09-30","pret":0.00263,"close":49.3}
{"ticker":"CHCO","date":"2015-10-01","pret":-0.00649,"close":49.07}
{"ticker":"CHCO","date":"2015-10-02","pret":-0.01331,"close":48.28}
{"ticker":"CHCO","date":"2015-10-05","pret":-0.0031,"close":49.1}
{"ticker":"CHCO","date":"2015-10-06","pret":0.01335,"close":48.38}
{"ticker":"CHCO","date":"2015-10-07","pret":-0.01129,"close":49}
{"ticker":"CHCO","date":"2015-10-08","pret":0.01129,"close":49.4}
{"ticker":"CHCO","date":"2015-10-09","pret":0.00813,"close":48.64}
{"ticker":"CHCO","date":"2015-10-12","pret":-0.01839,"close":49.38}
{"ticker":"CHCO","date":"2015-10-13","pret":0.00821,"close":48.41}
{"ticker":"CHCO","date":"2015-10-14","pret":-0.01172,"close":46.99}
{"ticker":"CHCO","date":"2015-10-15","pret":-0.02451,"close":48.16}
{"ticker":"CHCO","date":"2015-10-16","pret":0.02471,"close":47.97}
{"ticker":"CHCO","date":"2015-10-19","pret":-0.01291,"close":47.83}
{"ticker":"CHCO","date":"2015-10-20","pret":0.00042,"close":48.39}
{"ticker":"CHCO","date":"2015-10-21","pret":0.01909,"close":47.66}
{"ticker":"CHCO","date":"2015-10-22","pret":-0.0214,"close":46.87}
{"ticker":"CHCO","date":"2015-10-23","pret":-0.00992,"close":46.62}
{"ticker":"CHCO","date":"2015-10-26","pret":-0.01452,"close":47.27}
{"ticker":"CHCO","date":"2015-10-27","pret":0.01516,"close":47.01}
{"ticker":"CHCO","date":"2015-10-28","pret":0.00106,"close":49.15}
{"ticker":"CHCO","date":"2015-10-29","pret":0.03576,"close":49.26}
{"ticker":"CHCO","date":"2015-10-30","pret":0.00672,"close":47.83}
{"ticker":"CHCO","date":"2015-11-02","pret":-0.0309,"close":48.47}
{"ticker":"CHCO","date":"2015-11-03","pret":0.01041,"close":48.55}
{"ticker":"CHCO","date":"2015-11-04","pret":0.00886,"close":48.6}
{"ticker":"CHCO","date":"2015-11-05","pret":-0.00164,"close":49.39}
{"ticker":"CHCO","date":"2015-11-06","pret":0.02357,"close":51.12}
{"ticker":"CHCO","date":"2015-11-09","pret":0.02616,"close":50.48}
{"ticker":"CHCO","date":"2015-11-10","pret":-0.01418,"close":50.63}
{"ticker":"CHCO","date":"2015-11-11","pret":0.00297,"close":49.96}
{"ticker":"CHCO","date":"2015-11-12","pret":-0.03074,"close":48.82}
{"ticker":"CHCO","date":"2015-11-13","pret":-0.0117,"close":48.3}
{"ticker":"CHCO","date":"2015-11-16","pret":-0.00517,"close":48.71}
{"ticker":"CHCO","date":"2015-11-17","pret":0.01032,"close":48.87}
{"ticker":"CHCO","date":"2015-11-18","pret":0.00267,"close":49.11}
{"ticker":"CHCO","date":"2015-11-19","pret":0.00348,"close":49.21}
{"ticker":"CHCO","date":"2015-11-20","pret":0.00468,"close":49.65}
{"ticker":"CHCO","date":"2015-11-23","pret":0.00769,"close":49.8}
{"ticker":"CHCO","date":"2015-11-24","pret":-0.0004,"close":50}
{"ticker":"CHCO","date":"2015-11-25","pret":0.00623,"close":49.95}
{"ticker":"CHCO","date":"2015-11-26"}
{"ticker":"CHCO","date":"2015-11-27","pret":0.001,"close":50}
{"ticker":"CHCO","date":"2015-11-30","pret":0.001,"close":49.92}
{"ticker":"CHCO","date":"2015-12-01","pret":-0.0016,"close":49.67}
{"ticker":"CHCO","date":"2015-12-02","pret":-0.00804,"close":48.99}
{"ticker":"CHCO","date":"2015-12-03","pret":-0.01056,"close":48.96}
{"ticker":"CHCO","date":"2015-12-04","pret":-0.00102,"close":49.39}
{"ticker":"CHCO","date":"2015-12-07","pret":0.0053,"close":47.98}
{"ticker":"CHCO","date":"2015-12-08","pret":-0.03033,"close":47.04}
{"ticker":"CHCO","date":"2015-12-09","pret":-0.01583,"close":46.46}
{"ticker":"CHCO","date":"2015-12-10","pret":-0.01199,"close":46.25}
{"ticker":"CHCO","date":"2015-12-11","pret":-0.01585,"close":45.44}
{"ticker":"CHCO","date":"2015-12-14","pret":-0.00703,"close":45.78}
{"ticker":"CHCO","date":"2015-12-15","pret":0.01661,"close":46.11}
{"ticker":"CHCO","date":"2015-12-16","pret":0.00713,"close":46.36}
{"ticker":"CHCO","date":"2015-12-17"}
{"ticker":"CHCO","date":"2015-12-18","pret":-0.01715,"close":43.85}
{"ticker":"CHCO","date":"2015-12-21","pret":-0.03747,"close":44.51}
{"ticker":"CHCO","date":"2015-12-22","pret":0.01332,"close":45.1}
{"ticker":"CHCO","date":"2015-12-23","pret":0.01734,"close":45.6}
{"ticker":"CHCO","date":"2015-12-24","pret":0.00703,"close":46.05}
{"ticker":"CHCO","date":"2015-12-28","pret":0.00131,"close":46.09}
{"ticker":"CHCO","date":"2015-12-29","pret":0.0169,"close":46.7}
{"ticker":"CHCO","date":"2015-12-30","pret":0.00407,"close":46.59}
{"ticker":"CHCO","date":"2015-12-31","pret":-0.00795,"close":45.64}
{"ticker":"CHCO","date":"2016-01-04","pret":-0.03178,"close":44.3}
{"ticker":"CHCO","date":"2016-01-05","pret":-0.0094,"close":45.03}
{"ticker":"CHD","date":"2015-01-02","pret":-0.00846,"close":79.09}
{"ticker":"CHD","date":"2015-01-05","pret":-0.00279,"close":78.21}
{"ticker":"CHD","date":"2015-01-06","pret":-0.00242,"close":77.56}
{"ticker":"CHD","date":"2015-01-07","pret":-0.00639,"close":78.43}
{"ticker":"CHD","date":"2015-01-08","pret":0.01147,"close":79.98}
{"ticker":"CHD","date":"2015-01-09","pret":0.01384,"close":79.72}
{"ticker":"CHD","date":"2015-01-12","pret":-0.00326,"close":79.49}
{"ticker":"CHD","date":"2015-01-13","pret":0.00313,"close":79.67}
{"ticker":"CHD","date":"2015-01-14","pret":-0.01157,"close":80.17}
{"ticker":"CHD","date":"2015-01-15","pret":0.01941,"close":80.82}
{"ticker":"CHD","date":"2015-01-16","pret":0.0026,"close":82.34}
{"ticker":"CHD","date":"2015-01-20","pret":0.02033,"close":82.49}
{"ticker":"CHD","date":"2015-01-21","pret":-0.00608,"close":82.29}
{"ticker":"CHD","date":"2015-01-22","pret":0.00608,"close":83.39}
{"ticker":"CHD","date":"2015-01-23","pret":0.00809,"close":81.99}
{"ticker":"CHD","date":"2015-01-26","pret":-0.01271,"close":82.75}
{"ticker":"CHD","date":"2015-01-27","pret":-0.0022,"close":82.02}
{"ticker":"CHD","date":"2015-01-28","pret":0.00536,"close":81.61}
{"ticker":"CHD","date":"2015-01-29","pret":-0.00414,"close":82.67}
{"ticker":"CHD","date":"2015-01-30","pret":0.00049,"close":80.92}
{"ticker":"CHD","date":"2015-02-02","pret":-0.01029,"close":82.08}
{"ticker":"CHD","date":"2015-02-03","pret":0.00332,"close":82.69}
{"ticker":"CHD","date":"2015-02-04","pret":0.02064,"close":83.6}
{"ticker":"CHD","date":"2015-02-05","pret":0.00587,"close":83.23}
{"ticker":"CHD","date":"2015-02-06","pret":-0.00852,"close":81.96}
{"ticker":"CHD","date":"2015-02-09","pret":-0.01261,"close":81.82}
{"ticker":"CHD","date":"2015-02-10","pret":0.00366,"close":82.89}
{"ticker":"CHD","date":"2015-02-11","pret":0.01052,"close":83.25}
{"ticker":"CHD","date":"2015-02-12","pret":0.00528,"close":83.36}
{"ticker":"CHD","date":"2015-02-13","pret":-0.00228,"close":84.03}
{"ticker":"CHD","date":"2015-02-17","pret":0.00943,"close":84.32}
{"ticker":"CHD","date":"2015-02-18","pret":0.00059,"close":84.77}
{"ticker":"CHD","date":"2015-02-19","pret":0.00663,"close":84.22}
{"ticker":"CHD","date":"2015-02-20","pret":-0.00782,"close":85.37}
{"ticker":"CHD","date":"2015-02-23","pret":0.01499,"close":85.9}
{"ticker":"CHD","date":"2015-02-24","pret":0.00572,"close":86.14}
{"ticker":"CHD","date":"2015-02-25","pret":0.00592,"close":85.53}
{"ticker":"CHD","date":"2015-02-26","pret":-0.00977,"close":85.45}
{"ticker":"CHD","date":"2015-02-27","pret":-0.00094,"close":85.14}
{"ticker":"CHD","date":"2015-03-02","pret":-0.00258,"close":85.54}
{"ticker":"CHD","date":"2015-03-03","pret":0.00363,"close":85.49}
{"ticker":"CHD","date":"2015-03-04","pret":-0.00058,"close":84.89}
{"ticker":"CHD","date":"2015-03-05","pret":-0.0034,"close":85.26}
{"ticker":"CHD","date":"2015-03-06","pret":-0.004,"close":83.77}
{"ticker":"CHD","date":"2015-03-09","pret":-0.00876,"close":84.67}
{"ticker":"CHD","date":"2015-03-10","pret":0.00202,"close":83.61}
{"ticker":"CHD","date":"2015-03-11","pret":-0.00918,"close":84.04}
{"ticker":"CHD","date":"2015-03-12","pret":0.00846,"close":84.92}
{"ticker":"CHD","date":"2015-03-13","pret":0.00651,"close":84.36}
{"ticker":"CHD","date":"2015-03-16","pret":-0.00071,"close":85.5}
{"ticker":"CHD","date":"2015-03-17","pret":0.0033,"close":85.01}
{"ticker":"CHD","date":"2015-03-18","pret":0.00059,"close":85.32}
{"ticker":"CHD","date":"2015-03-19","pret":0.00153,"close":85.34}
{"ticker":"CHD","date":"2015-03-20","pret":0.00725,"close":86.14}
{"ticker":"CHD","date":"2015-03-23","pret":0.00465,"close":86.18}
{"ticker":"CHD","date":"2015-03-24","pret":0.00116,"close":85.51}
{"ticker":"CHD","date":"2015-03-25","pret":-0.00558,"close":84.99}
{"ticker":"CHD","date":"2015-03-26","pret":-0.01444,"close":84.2}
{"ticker":"CHD","date":"2015-03-27","pret":-0.0051,"close":84.97}
{"ticker":"CHD","date":"2015-03-30","pret":0.01416,"close":85.93}
{"ticker":"CHD","date":"2015-03-31","pret":0.00561,"close":85.42}
{"ticker":"CHD","date":"2015-04-01","pret":-0.00514,"close":85.4}
{"ticker":"CHD","date":"2015-04-02","pret":0.0014,"close":85.77}
{"ticker":"CHD","date":"2015-04-06","pret":-0.00094,"close":86.24}
{"ticker":"CHD","date":"2015-04-07","pret":0.01013,"close":85.55}
{"ticker":"CHD","date":"2015-04-08","pret":-0.00873,"close":85.98}
{"ticker":"CHD","date":"2015-04-09","pret":0.0007,"close":85.93}
{"ticker":"CHD","date":"2015-04-10","pret":0.00385,"close":85.9}
{"ticker":"CHD","date":"2015-04-13","pret":-0.00291,"close":85.62}
{"ticker":"CHD","date":"2015-04-14","pret":-0.00023,"close":86.57}
{"ticker":"CHD","date":"2015-04-15","pret":0.01276,"close":85.73}
{"ticker":"CHD","date":"2015-04-16","pret":-0.01042,"close":85.75}
{"ticker":"CHD","date":"2015-04-17","pret":-0.00537,"close":85.06}
{"ticker":"CHD","date":"2015-04-20","pret":-0.00752,"close":84.3}
{"ticker":"CHD","date":"2015-04-21","pret":-0.00331,"close":84.07}
{"ticker":"CHD","date":"2015-04-22","pret":-0.00546,"close":83.75}
{"ticker":"CHD","date":"2015-04-23","pret":-0.00692,"close":83.83}
{"ticker":"CHD","date":"2015-04-24","pret":0.00609,"close":83.95}
{"ticker":"CHD","date":"2015-04-27","pret":0.00321,"close":83.5}
{"ticker":"CHD","date":"2015-04-28","pret":-0.00691,"close":83.52}
{"ticker":"CHD","date":"2015-04-29","pret":-0.00756,"close":82.61}
{"ticker":"CHD","date":"2015-04-30","pret":-0.0075,"close":81.17}
{"ticker":"CHD","date":"2015-05-01","pret":-0.01504,"close":81.93}
{"ticker":"CHD","date":"2015-05-04","pret":0.01382,"close":82.31}
{"ticker":"CHD","date":"2015-05-05","pret":0.00243,"close":81.66}
{"ticker":"CHD","date":"2015-05-06","pret":-0.00925,"close":81.78}
{"ticker":"CHD","date":"2015-05-07","pret":-0.00122,"close":82.65}
{"ticker":"CHD","date":"2015-05-08","pret":0.02085,"close":83.23}
{"ticker":"CHD","date":"2015-05-11","pret":-0.00372,"close":83.51}
{"ticker":"CHD","date":"2015-05-12","pret":0.0024,"close":83.37}
{"ticker":"CHD","date":"2015-05-13","pret":0.00527,"close":82.8}
{"ticker":"CHD","date":"2015-05-14","pret":-0.00876,"close":83.46}
{"ticker":"CHD","date":"2015-05-15","pret":0.00577,"close":83.62}
{"ticker":"CHD","date":"2015-05-18","pret":-0.00168,"close":84.15}
{"ticker":"CHD","date":"2015-05-19","pret":0.00991,"close":84.68}
{"ticker":"CHD","date":"2015-05-20","pret":0.00486,"close":84.87}
{"ticker":"CHD","date":"2015-05-21","pret":0.0013,"close":84.63}
{"ticker":"CHD","date":"2015-05-22","pret":-0.00166,"close":84.44}
{"ticker":"CHD","date":"2015-05-26","pret":-0.00284,"close":84.11}
{"ticker":"CHD","date":"2015-05-27","pret":-0.00095,"close":84.35}
{"ticker":"CHD","date":"2015-05-28","pret":-0.00059,"close":84.53}
{"ticker":"CHD","date":"2015-05-29","pret":0.00415,"close":83.97}
{"ticker":"CHD","date":"2015-06-01","pret":-0.00558,"close":84.54}
{"ticker":"CHD","date":"2015-06-02","pret":0.00226,"close":83.9}
{"ticker":"CHD","date":"2015-06-03","pret":0.00059,"close":84.37}
{"ticker":"CHD","date":"2015-06-04","pret":-0.0044,"close":83.3}
{"ticker":"CHD","date":"2015-06-05","pret":-0.0097,"close":82.61}
{"ticker":"CHD","date":"2015-06-08","pret":-0.00664,"close":82.6}
{"ticker":"CHD","date":"2015-06-09","pret":-0.00048,"close":83.08}
{"ticker":"CHD","date":"2015-06-10","pret":0.00953,"close":83.6}
{"ticker":"CHD","date":"2015-06-11","pret":0.00372,"close":83.92}
{"ticker":"CHD","date":"2015-06-12","pret":0.00263,"close":83.33}
{"ticker":"CHD","date":"2015-06-15","pret":-0.01043,"close":82.33}
{"ticker":"CHD","date":"2015-06-16","pret":-0.00471,"close":82.8}
{"ticker":"CHD","date":"2015-06-17","pret":0.0064,"close":83.19}
{"ticker":"CHD","date":"2015-06-18","pret":0.00264,"close":83.57}
{"ticker":"CHD","date":"2015-06-19","pret":0.00574,"close":83.59}
{"ticker":"CHD","date":"2015-06-22","pret":0,"close":83.83}
{"ticker":"CHD","date":"2015-06-23","pret":0.0006,"close":83.28}
{"ticker":"CHD","date":"2015-06-24","pret":-0.00622,"close":82.64}
{"ticker":"CHD","date":"2015-06-25","pret":-0.00686,"close":82.81}
{"ticker":"CHD","date":"2015-06-26","pret":0.00302,"close":82.82}
{"ticker":"CHD","date":"2015-06-29","pret":-0.00556,"close":81.04}
{"ticker":"CHD","date":"2015-06-30","pret":-0.01121,"close":81.13}
{"ticker":"CHD","date":"2015-07-01","pret":-0.00208,"close":82.74}
{"ticker":"CHD","date":"2015-07-02","pret":0.01559,"close":82.12}
{"ticker":"CHD","date":"2015-07-06","pret":-0.01167,"close":81.81}
{"ticker":"CHD","date":"2015-07-07","pret":0.00061,"close":83.55}
{"ticker":"CHD","date":"2015-07-08","pret":0.01444,"close":83.58}
{"ticker":"CHD","date":"2015-07-09","pret":0.01186,"close":83.18}
{"ticker":"CHD","date":"2015-07-10","pret":-0.00298,"close":84.11}
{"ticker":"CHD","date":"2015-07-13","pret":0.01305,"close":84.87}
{"ticker":"CHD","date":"2015-07-14","pret":0.00177,"close":84.82}
{"ticker":"CHD","date":"2015-07-15","pret":-0.00059,"close":84.8}
{"ticker":"CHD","date":"2015-07-16","pret":0.00259,"close":85.81}
{"ticker":"CHD","date":"2015-07-17","pret":0.00655,"close":84.97}
{"ticker":"CHD","date":"2015-07-20","pret":-0.00855,"close":85.7}
{"ticker":"CHD","date":"2015-07-21","pret":0.00563,"close":84.72}
{"ticker":"CHD","date":"2015-07-22","pret":-0.01035,"close":85.11}
{"ticker":"CHD","date":"2015-07-23","pret":0.00777,"close":84.78}
{"ticker":"CHD","date":"2015-07-24","pret":-0.00553,"close":84.49}
{"ticker":"CHD","date":"2015-07-27","pret":-0.0071,"close":84.62}
{"ticker":"CHD","date":"2015-07-28","pret":0.00722,"close":85.51}
{"ticker":"CHD","date":"2015-07-29","pret":0.00717,"close":86.32}
{"ticker":"CHD","date":"2015-07-30","pret":0.00921,"close":86.78}
{"ticker":"CHD","date":"2015-07-31","pret":0.00924,"close":86.33}
{"ticker":"CHD","date":"2015-08-03","pret":-0.00773,"close":87.39}
{"ticker":"CHD","date":"2015-08-04","pret":0.01666,"close":88.01}
{"ticker":"CHD","date":"2015-08-05","pret":0.00568,"close":89.49}
{"ticker":"CHD","date":"2015-08-06","pret":0.01718,"close":89.35}
{"ticker":"CHD","date":"2015-08-07","pret":-0.01097,"close":89.04}
{"ticker":"CHD","date":"2015-08-10","pret":0.00516,"close":89.18}
{"ticker":"CHD","date":"2015-08-11","pret":-0.00742,"close":88.43}
{"ticker":"CHD","date":"2015-08-12","pret":-0.0093,"close":89.09}
{"ticker":"CHD","date":"2015-08-13","pret":0.01369,"close":89.26}
{"ticker":"CHD","date":"2015-08-14","pret":0.00336,"close":89.65}
{"ticker":"CHD","date":"2015-08-17","pret":0.00179,"close":90.32}
{"ticker":"CHD","date":"2015-08-18","pret":0.01089,"close":90.57}
{"ticker":"CHD","date":"2015-08-19","pret":-0.00343,"close":89.75}
{"ticker":"CHD","date":"2015-08-20","pret":-0.01127,"close":88.65}
{"ticker":"CHD","date":"2015-08-21","pret":-0.01072,"close":86.7}
{"ticker":"CHD","date":"2015-08-24","pret":-0.06391,"close":84.98}
{"ticker":"CHD","date":"2015-08-25","pret":0.04722,"close":82.95}
{"ticker":"CHD","date":"2015-08-26","pret":-0.02558,"close":84.99}
{"ticker":"CHD","date":"2015-08-27","pret":0.01538,"close":86.54}
{"ticker":"CHD","date":"2015-08-28","pret":0.00604,"close":86.85}
{"ticker":"CHD","date":"2015-08-31","pret":0.00231,"close":86.28}
{"ticker":"CHD","date":"2015-09-01","pret":-0.01854,"close":83.92}
{"ticker":"CHD","date":"2015-09-02","pret":-0.0059,"close":84.85}
{"ticker":"CHD","date":"2015-09-03","pret":0.0086,"close":86.03}
{"ticker":"CHD","date":"2015-09-04","pret":-0.00188,"close":84.93}
{"ticker":"CHD","date":"2015-09-08","pret":0.01134,"close":86.51}
{"ticker":"CHD","date":"2015-09-09","pret":0.01133,"close":85.23}
{"ticker":"CHD","date":"2015-09-10","pret":-0.02326,"close":84.99}
{"ticker":"CHD","date":"2015-09-11","pret":-0.02056,"close":84.09}
{"ticker":"CHD","date":"2015-09-14","pret":0.01028,"close":83.43}
{"ticker":"CHD","date":"2015-09-15","pret":-0.00632,"close":84.24}
{"ticker":"CHD","date":"2015-09-16","pret":0.00763,"close":84.47}
{"ticker":"CHD","date":"2015-09-17","pret":0.00426,"close":84.84}
{"ticker":"CHD","date":"2015-09-18","pret":-0.00438,"close":83.89}
{"ticker":"CHD","date":"2015-09-21","pret":0.00237,"close":84.8}
{"ticker":"CHD","date":"2015-09-22","pret":-0.00511,"close":83.99}
{"ticker":"CHD","date":"2015-09-23","pret":0.00214,"close":84.1}
{"ticker":"CHD","date":"2015-09-24","pret":-0.00452,"close":84.77}
{"ticker":"CHD","date":"2015-09-25","pret":0.0202,"close":85.63}
{"ticker":"CHD","date":"2015-09-28","pret":-0.00281,"close":84.44}
{"ticker":"CHD","date":"2015-09-29","pret":-0.01037,"close":84.53}
{"ticker":"CHD","date":"2015-09-30","pret":0.0092,"close":83.9}
{"ticker":"CHD","date":"2015-10-01","pret":-0.01383,"close":83.8}
{"ticker":"CHD","date":"2015-10-02","pret":-0.00897,"close":85.13}
{"ticker":"CHD","date":"2015-10-05","pret":0.03029,"close":86.39}
{"ticker":"CHD","date":"2015-10-06","pret":0.00627,"close":85.56}
{"ticker":"CHD","date":"2015-10-07","pret":-0.00534,"close":86.5}
{"ticker":"CHD","date":"2015-10-08","pret":0.00511,"close":87.05}
{"ticker":"CHD","date":"2015-10-09","pret":0.00957,"close":87.62}
{"ticker":"CHD","date":"2015-10-12","pret":0.00675,"close":88.3}
{"ticker":"CHD","date":"2015-10-13","pret":0.00284,"close":87.93}
{"ticker":"CHD","date":"2015-10-14","pret":-0.00023,"close":86.96}
{"ticker":"CHD","date":"2015-10-15","pret":-0.00558,"close":87.52}
{"ticker":"CHD","date":"2015-10-16","pret":0.00251,"close":88.37}
{"ticker":"CHD","date":"2015-10-19","pret":0.00625,"close":88.21}
{"ticker":"CHD","date":"2015-10-20","pret":0.00045,"close":88.1}
{"ticker":"CHD","date":"2015-10-21","pret":0.00147,"close":87.81}
{"ticker":"CHD","date":"2015-10-22","pret":-0.00057,"close":88.65}
{"ticker":"CHD","date":"2015-10-23","pret":0.00587,"close":87.81}
{"ticker":"CHD","date":"2015-10-26","pret":-0.01462,"close":87.19}
{"ticker":"CHD","date":"2015-10-27","pret":-0.00492,"close":86.58}
{"ticker":"CHD","date":"2015-10-28","pret":-0.00356,"close":87.49}
{"ticker":"CHD","date":"2015-10-29","pret":0.00184,"close":86.47}
{"ticker":"CHD","date":"2015-10-30","pret":-0.00599,"close":86.09}
{"ticker":"CHD","date":"2015-11-02","pret":0.00657,"close":85.4}
{"ticker":"CHD","date":"2015-11-03","pret":-0.02159,"close":84.11}
{"ticker":"CHD","date":"2015-11-04","pret":-0.00872,"close":83.86}
{"ticker":"CHD","date":"2015-11-05","pret":-0.00498,"close":83.01}
{"ticker":"CHD","date":"2015-11-06","pret":-0.01607,"close":81.89}
{"ticker":"CHD","date":"2015-11-09","pret":-0.01008,"close":81.32}
{"ticker":"CHD","date":"2015-11-10","pret":-0.00539,"close":83.24}
{"ticker":"CHD","date":"2015-11-11","pret":0.02174,"close":83.45}
{"ticker":"CHD","date":"2015-11-12","pret":-0.0018,"close":82.59}
{"ticker":"CHD","date":"2015-11-13","pret":-0.00713,"close":82.53}
{"ticker":"CHD","date":"2015-11-16","pret":0.00036,"close":83.57}
{"ticker":"CHD","date":"2015-11-17","pret":0.01252,"close":83.47}
{"ticker":"CHD","date":"2015-11-18","pret":0.00012,"close":84.85}
{"ticker":"CHD","date":"2015-11-19","pret":0.01861,"close":85.65}
{"ticker":"CHD","date":"2015-11-20","pret":0.01016,"close":85.73}
{"ticker":"CHD","date":"2015-11-23","pret":-0.00151,"close":86.3}
{"ticker":"CHD","date":"2015-11-24","pret":-0.00233,"close":86.63}
{"ticker":"CHD","date":"2015-11-25","pret":0.00976,"close":86.94}
{"ticker":"CHD","date":"2015-11-26"}
{"ticker":"CHD","date":"2015-11-27","pret":0.00817,"close":87.11}
{"ticker":"CHD","date":"2015-11-30","pret":-0.00161,"close":85.77}
{"ticker":"CHD","date":"2015-12-01","pret":-0.01271,"close":86.86}
{"ticker":"CHD","date":"2015-12-02","pret":0.00626,"close":85.76}
{"ticker":"CHD","date":"2015-12-03","pret":-0.00289,"close":85.22}
{"ticker":"CHD","date":"2015-12-04","pret":-0.00896,"close":86.74}
{"ticker":"CHD","date":"2015-12-07","pret":0.01416,"close":87.07}
{"ticker":"CHD","date":"2015-12-08","pret":-0.00081,"close":86.9}
{"ticker":"CHD","date":"2015-12-09","pret":0.00184,"close":85.95}
{"ticker":"CHD","date":"2015-12-10","pret":-0.01019,"close":84.94}
{"ticker":"CHD","date":"2015-12-11","pret":-0.01832,"close":83.85}
{"ticker":"CHD","date":"2015-12-14","pret":-0.00273,"close":83.99}
{"ticker":"CHD","date":"2015-12-15","pret":0.00474,"close":84.52}
{"ticker":"CHD","date":"2015-12-16","pret":0.00684,"close":85.54}
{"ticker":"CHD","date":"2015-12-17"}
{"ticker":"CHD","date":"2015-12-18","pret":-0.00212,"close":83.22}
{"ticker":"CHD","date":"2015-12-21","pret":-0.01542,"close":84.13}
{"ticker":"CHD","date":"2015-12-22","pret":0.00762,"close":85.33}
{"ticker":"CHD","date":"2015-12-23","pret":0.03153,"close":86.8}
{"ticker":"CHD","date":"2015-12-24","pret":-0.00392,"close":86.44}
{"ticker":"CHD","date":"2015-12-28","pret":-0.00532,"close":85.35}
{"ticker":"CHD","date":"2015-12-29","pret":-0.00815,"close":86.27}
{"ticker":"CHD","date":"2015-12-30","pret":0.00931,"close":86.13}
{"ticker":"CHD","date":"2015-12-31","pret":-0.00639,"close":84.88}
{"ticker":"CHD","date":"2016-01-04","pret":-0.023,"close":83.51}
{"ticker":"CHD","date":"2016-01-05","pret":-0.00407,"close":82.8}
{"ticker":"CHDN","date":"2015-01-02","pret":-0.00157,"close":93.5}
{"ticker":"CHDN","date":"2015-01-05","pret":-0.02395,"close":93.12}
{"ticker":"CHDN","date":"2015-01-06","pret":-0.00193,"close":91.46}
{"ticker":"CHDN","date":"2015-01-07","pret":-0.00972,"close":93.6}
{"ticker":"CHDN","date":"2015-01-08","pret":0.02476,"close":94.84}
{"ticker":"CHDN","date":"2015-01-09","pret":0.00654,"close":94.42}
{"ticker":"CHDN","date":"2015-01-12","pret":-0.00771,"close":93.97}
{"ticker":"CHDN","date":"2015-01-13","pret":0.00201,"close":94.41}
{"ticker":"CHDN","date":"2015-01-14","pret":-0.0101,"close":95.31}
{"ticker":"CHDN","date":"2015-01-15","pret":0.0201,"close":95.74}
{"ticker":"CHDN","date":"2015-01-16","pret":-0.00157,"close":97.47}
{"ticker":"CHDN","date":"2015-01-20","pret":0.02096,"close":95.52}
{"ticker":"CHDN","date":"2015-01-21","pret":-0.02075,"close":95.6}
{"ticker":"CHDN","date":"2015-01-22","pret":0.00877,"close":98.03}
{"ticker":"CHDN","date":"2015-01-23","pret":0.01711,"close":98.21}
{"ticker":"CHDN","date":"2015-01-26","pret":0.00611,"close":97.59}
{"ticker":"CHDN","date":"2015-01-27","pret":-0.01917,"close":96.51}
{"ticker":"CHDN","date":"2015-01-28","pret":-0.00104,"close":95.62}
{"ticker":"CHDN","date":"2015-01-29","pret":-0.00895,"close":96.89}
{"ticker":"CHDN","date":"2015-01-30","pret":0.00584,"close":94.99}
{"ticker":"CHDN","date":"2015-02-02","pret":-0.02005,"close":95.69}
{"ticker":"CHDN","date":"2015-02-03","pret":0.01401,"close":96.89}
{"ticker":"CHDN","date":"2015-02-04","pret":0.01226,"close":98.38}
{"ticker":"CHDN","date":"2015-02-05","pret":0.02156,"close":98.5}
{"ticker":"CHDN","date":"2015-02-06","pret":-0.00415,"close":97.55}
{"ticker":"CHDN","date":"2015-02-09","pret":-0.01442,"close":96.07}
{"ticker":"CHDN","date":"2015-02-10","pret":-0.00578,"close":97.24}
{"ticker":"CHDN","date":"2015-02-11","pret":0.00918,"close":96.13}
{"ticker":"CHDN","date":"2015-02-12","pret":-0.01229,"close":96.46}
{"ticker":"CHDN","date":"2015-02-13","pret":0.00766,"close":97.35}
{"ticker":"CHDN","date":"2015-02-17","pret":0.00401,"close":98.95}
{"ticker":"CHDN","date":"2015-02-18","pret":0.0159,"close":101.15}
{"ticker":"CHDN","date":"2015-02-19","pret":0.07111,"close":103.62}
{"ticker":"CHDN","date":"2015-02-20","pret":-0.02218,"close":104}
{"ticker":"CHDN","date":"2015-02-23","pret":-0.00463,"close":104.03}
{"ticker":"CHDN","date":"2015-02-24","pret":0.00704,"close":103.99}
{"ticker":"CHDN","date":"2015-02-25","pret":-0.00539,"close":105.43}
{"ticker":"CHDN","date":"2015-02-26","pret":0.0196,"close":107.39}
{"ticker":"CHDN","date":"2015-02-27","pret":0.01195,"close":109.84}
{"ticker":"CHDN","date":"2015-03-02","pret":0.01955,"close":111.08}
{"ticker":"CHDN","date":"2015-03-03","pret":0.01683,"close":110}
{"ticker":"CHDN","date":"2015-03-04","pret":-0.0183,"close":111.21}
{"ticker":"CHDN","date":"2015-03-05","pret":0.0228,"close":110.28}
{"ticker":"CHDN","date":"2015-03-06","pret":-0.01511,"close":110.19}
{"ticker":"CHDN","date":"2015-03-09","pret":0.00337,"close":110.63}
{"ticker":"CHDN","date":"2015-03-10","pret":-0.00082,"close":109.21}
{"ticker":"CHDN","date":"2015-03-11","pret":-0.0031,"close":110}
{"ticker":"CHDN","date":"2015-03-12","pret":0.01053,"close":111.83}
{"ticker":"CHDN","date":"2015-03-13","pret":0.0114,"close":112.47}
{"ticker":"CHDN","date":"2015-03-16","pret":0.01056,"close":111.74}
{"ticker":"CHDN","date":"2015-03-17","pret":-0.00976,"close":111.45}
{"ticker":"CHDN","date":"2015-03-18","pret":-0.00851,"close":111.22}
{"ticker":"CHDN","date":"2015-03-19","pret":0.0009,"close":111.34}
{"ticker":"CHDN","date":"2015-03-20","pret":0.00502,"close":112.5}
{"ticker":"CHDN","date":"2015-03-23","pret":0.00134,"close":113}
{"ticker":"CHDN","date":"2015-03-24","pret":0.00667,"close":114.11}
{"ticker":"CHDN","date":"2015-03-25","pret":0.01102,"close":112.96}
{"ticker":"CHDN","date":"2015-03-26","pret":-0.00881,"close":113.44}
{"ticker":"CHDN","date":"2015-03-27","pret":0.00758,"close":113.47}
{"ticker":"CHDN","date":"2015-03-30","pret":-0.00193,"close":114.13}
{"ticker":"CHDN","date":"2015-03-31","pret":0.0043,"close":114.97}
{"ticker":"CHDN","date":"2015-04-01","pret":0.00193,"close":114.94}
{"ticker":"CHDN","date":"2015-04-02","pret":0.00983,"close":116.57}
{"ticker":"CHDN","date":"2015-04-06","pret":0.0019,"close":115.62}
{"ticker":"CHDN","date":"2015-04-07","pret":-0.00303,"close":113.52}
{"ticker":"CHDN","date":"2015-04-08","pret":-0.01582,"close":114.7}
{"ticker":"CHDN","date":"2015-04-09","pret":0.00763,"close":114.95}
{"ticker":"CHDN","date":"2015-04-10","pret":0.01069,"close":115.82}
{"ticker":"CHDN","date":"2015-04-13","pret":-0.00078,"close":114.74}
{"ticker":"CHDN","date":"2015-04-14","pret":-0.00799,"close":114.2}
{"ticker":"CHDN","date":"2015-04-15","pret":-0.00192,"close":114.56}
{"ticker":"CHDN","date":"2015-04-16","pret":-0.00009,"close":113.89}
{"ticker":"CHDN","date":"2015-04-17","pret":-0.01116,"close":113.1}
{"ticker":"CHDN","date":"2015-04-20","pret":0.00564,"close":114.89}
{"ticker":"CHDN","date":"2015-04-21","pret":0.01535,"close":115.55}
{"ticker":"CHDN","date":"2015-04-22","pret":-0.00026,"close":114.85}
{"ticker":"CHDN","date":"2015-04-23","pret":-0.00966,"close":114.16}
{"ticker":"CHDN","date":"2015-04-24","pret":-0.00702,"close":114.04}
{"ticker":"CHDN","date":"2015-04-27","pret":0.00255,"close":113.63}
{"ticker":"CHDN","date":"2015-04-28","pret":0.00927,"close":119.77}
{"ticker":"CHDN","date":"2015-04-29","pret":0.03227,"close":117.9}
{"ticker":"CHDN","date":"2015-04-30","pret":-0.01186,"close":119.17}
{"ticker":"CHDN","date":"2015-05-01","pret":0.02134,"close":120.11}
{"ticker":"CHDN","date":"2015-05-04","pret":0.00574,"close":121.6}
{"ticker":"CHDN","date":"2015-05-05","pret":0.00381,"close":120.36}
{"ticker":"CHDN","date":"2015-05-06","pret":0.00033,"close":119.9}
{"ticker":"CHDN","date":"2015-05-07","pret":-0.0073,"close":121.56}
{"ticker":"CHDN","date":"2015-05-08","pret":0.0188,"close":122.08}
{"ticker":"CHDN","date":"2015-05-11","pret":-0.0082,"close":121.94}
{"ticker":"CHDN","date":"2015-05-12","pret":0.0028,"close":121.69}
{"ticker":"CHDN","date":"2015-05-13","pret":-0.00099,"close":121.47}
{"ticker":"CHDN","date":"2015-05-14","pret":-0.00214,"close":122.09}
{"ticker":"CHDN","date":"2015-05-15","pret":0.0069,"close":121.26}
{"ticker":"CHDN","date":"2015-05-18","pret":-0.01293,"close":122.27}
{"ticker":"CHDN","date":"2015-05-19","pret":0.01782,"close":123.38}
{"ticker":"CHDN","date":"2015-05-20","pret":0.00301,"close":123.08}
{"ticker":"CHDN","date":"2015-05-21","pret":0.00259,"close":123.9}
{"ticker":"CHDN","date":"2015-05-22","pret":0.00388,"close":123.1}
{"ticker":"CHDN","date":"2015-05-26","pret":-0.00655,"close":122.32}
{"ticker":"CHDN","date":"2015-05-27","pret":-0.00236,"close":125.11}
{"ticker":"CHDN","date":"2015-05-28","pret":0.00802,"close":125.23}
{"ticker":"CHDN","date":"2015-05-29","pret":0.01363,"close":124.68}
{"ticker":"CHDN","date":"2015-06-01","pret":-0.00191,"close":124.95}
{"ticker":"CHDN","date":"2015-06-02","pret":-0.00536,"close":124.4}
{"ticker":"CHDN","date":"2015-06-03","pret":0.0032,"close":128.6}
{"ticker":"CHDN","date":"2015-06-04","pret":0.02167,"close":125.7}
{"ticker":"CHDN","date":"2015-06-05","pret":-0.01506,"close":126.3}
{"ticker":"CHDN","date":"2015-06-08","pret":-0.00151,"close":124.65}
{"ticker":"CHDN","date":"2015-06-09","pret":-0.0043,"close":123.88}
{"ticker":"CHDN","date":"2015-06-10","pret":-0.00561,"close":124.99}
{"ticker":"CHDN","date":"2015-06-11","pret":-0.00137,"close":126.14}
{"ticker":"CHDN","date":"2015-06-12","pret":0.0116,"close":126.7}
{"ticker":"CHDN","date":"2015-06-15","pret":0.00405,"close":125.1}
{"ticker":"CHDN","date":"2015-06-16","pret":-0.00891,"close":125.81}
{"ticker":"CHDN","date":"2015-06-17","pret":0.00271,"close":125.42}
{"ticker":"CHDN","date":"2015-06-18","pret":0.00493,"close":127.86}
{"ticker":"CHDN","date":"2015-06-19","pret":0.01776,"close":126.36}
{"ticker":"CHDN","date":"2015-06-22","pret":-0.01199,"close":125.47}
{"ticker":"CHDN","date":"2015-06-23","pret":-0.00617,"close":125.88}
{"ticker":"CHDN","date":"2015-06-24","pret":-0.00732,"close":123.92}
{"ticker":"CHDN","date":"2015-06-25","pret":-0.0098,"close":124.75}
{"ticker":"CHDN","date":"2015-06-26","pret":0.01108,"close":126.64}
{"ticker":"CHDN","date":"2015-06-29","pret":0.00271,"close":123.23}
{"ticker":"CHDN","date":"2015-06-30","pret":-0.01403,"close":125.05}
{"ticker":"CHDN","date":"2015-07-01","pret":0.01601,"close":126.45}
{"ticker":"CHDN","date":"2015-07-02","pret":0.00175,"close":124.83}
{"ticker":"CHDN","date":"2015-07-06","pret":-0.0193,"close":126.55}
{"ticker":"CHDN","date":"2015-07-07","pret":0.02286,"close":126.53}
{"ticker":"CHDN","date":"2015-07-08","pret":-0.00929,"close":123.68}
{"ticker":"CHDN","date":"2015-07-09","pret":-0.00728,"close":125.02}
{"ticker":"CHDN","date":"2015-07-10","pret":0.01039,"close":127.73}
{"ticker":"CHDN","date":"2015-07-13","pret":0.0175,"close":129.95}
{"ticker":"CHDN","date":"2015-07-14","pret":0.01088,"close":129.98}
{"ticker":"CHDN","date":"2015-07-15","pret":0.00286,"close":130.72}
{"ticker":"CHDN","date":"2015-07-16","pret":0.01492,"close":130.49}
{"ticker":"CHDN","date":"2015-07-17","pret":-0.00877,"close":129.32}
{"ticker":"CHDN","date":"2015-07-20","pret":-0.01109,"close":129.15}
{"ticker":"CHDN","date":"2015-07-21","pret":-0.00124,"close":128.79}
{"ticker":"CHDN","date":"2015-07-22","pret":-0.00039,"close":128.69}
{"ticker":"CHDN","date":"2015-07-23","pret":-0.00171,"close":126.36}
{"ticker":"CHDN","date":"2015-07-24","pret":-0.01708,"close":125.48}
{"ticker":"CHDN","date":"2015-07-27","pret":-0.01642,"close":123.6}
{"ticker":"CHDN","date":"2015-07-28","pret":-0.00475,"close":124.91}
{"ticker":"CHDN","date":"2015-07-29","pret":0.00564,"close":125.06}
{"ticker":"CHDN","date":"2015-07-30","pret":0.00289,"close":132}
{"ticker":"CHDN","date":"2015-07-31","pret":0.06034,"close":135.06}
{"ticker":"CHDN","date":"2015-08-03","pret":0.01763,"close":139.52}
{"ticker":"CHDN","date":"2015-08-04","pret":0.03542,"close":139.93}
{"ticker":"CHDN","date":"2015-08-05","pret":0.00214,"close":140.95}
{"ticker":"CHDN","date":"2015-08-06","pret":0.00831,"close":139.74}
{"ticker":"CHDN","date":"2015-08-07","pret":-0.01849,"close":139.52}
{"ticker":"CHDN","date":"2015-08-10","pret":0.00704,"close":138.09}
{"ticker":"CHDN","date":"2015-08-11","pret":-0.01848,"close":137.5}
{"ticker":"CHDN","date":"2015-08-12","pret":-0.0068,"close":135.88}
{"ticker":"CHDN","date":"2015-08-13","pret":-0.00818,"close":135.59}
{"ticker":"CHDN","date":"2015-08-14","pret":0.00074,"close":135.81}
{"ticker":"CHDN","date":"2015-08-17","pret":0.00155,"close":137.84}
{"ticker":"CHDN","date":"2015-08-18","pret":0.02118,"close":138.56}
{"ticker":"CHDN","date":"2015-08-19","pret":-0.00464,"close":136.71}
{"ticker":"CHDN","date":"2015-08-20","pret":-0.01566,"close":133.62}
{"ticker":"CHDN","date":"2015-08-21","pret":-0.031,"close":134.37}
{"ticker":"CHDN","date":"2015-08-24","pret":-0.02394,"close":130.22}
{"ticker":"CHDN","date":"2015-08-25","pret":0.04248,"close":130.14}
{"ticker":"CHDN","date":"2015-08-26","pret":-0.00599,"close":133.53}
{"ticker":"CHDN","date":"2015-08-27","pret":0.00636,"close":133.77}
{"ticker":"CHDN","date":"2015-08-28","pret":-0.00817,"close":133.5}
{"ticker":"CHDN","date":"2015-08-31","pret":0.00675,"close":132.87}
{"ticker":"CHDN","date":"2015-09-01","pret":-0.02023,"close":131.05}
{"ticker":"CHDN","date":"2015-09-02","pret":0.01047,"close":132.97}
{"ticker":"CHDN","date":"2015-09-03","pret":0.00819,"close":132.64}
{"ticker":"CHDN","date":"2015-09-04","pret":-0.01721,"close":133.56}
{"ticker":"CHDN","date":"2015-09-08","pret":0.03862,"close":138.22}
{"ticker":"CHDN","date":"2015-09-09","pret":0.01981,"close":137.07}
{"ticker":"CHDN","date":"2015-09-10","pret":-0.01754,"close":137.25}
{"ticker":"CHDN","date":"2015-09-11","pret":-0.00366,"close":138.8}
{"ticker":"CHDN","date":"2015-09-14","pret":0.02543,"close":138.11}
{"ticker":"CHDN","date":"2015-09-15","pret":-0.00596,"close":138.33}
{"ticker":"CHDN","date":"2015-09-16","pret":-0.00657,"close":138.5}
{"ticker":"CHDN","date":"2015-09-17","pret":0.00029,"close":139.01}
{"ticker":"CHDN","date":"2015-09-18","pret":-0.00523,"close":135.58}
{"ticker":"CHDN","date":"2015-09-21","pret":-0.00606,"close":137.9}
{"ticker":"CHDN","date":"2015-09-22","pret":-0.0011,"close":135.73}
{"ticker":"CHDN","date":"2015-09-23","pret":0.00242,"close":135.02}
{"ticker":"CHDN","date":"2015-09-24","pret":-0.01801,"close":136.39}
{"ticker":"CHDN","date":"2015-09-25","pret":0.02086,"close":134.11}
{"ticker":"CHDN","date":"2015-09-28","pret":-0.02488,"close":131.88}
{"ticker":"CHDN","date":"2015-09-29","pret":-0.01037,"close":130.69}
{"ticker":"CHDN","date":"2015-09-30","pret":-0.00257,"close":133.81}
{"ticker":"CHDN","date":"2015-10-01","pret":0.01392,"close":134.42}
{"ticker":"CHDN","date":"2015-10-02","pret":-0.0015,"close":136.37}
{"ticker":"CHDN","date":"2015-10-05","pret":0.02439,"close":138.87}
{"ticker":"CHDN","date":"2015-10-06","pret":0.00742,"close":137.07}
{"ticker":"CHDN","date":"2015-10-07","pret":-0.0029,"close":138.88}
{"ticker":"CHDN","date":"2015-10-08","pret":0.005,"close":138.76}
{"ticker":"CHDN","date":"2015-10-09","pret":0.00857,"close":139.93}
{"ticker":"CHDN","date":"2015-10-12","pret":0.00372,"close":140}
{"ticker":"CHDN","date":"2015-10-13","pret":-0.00544,"close":138.6}
{"ticker":"CHDN","date":"2015-10-14","pret":0.00086,"close":137.33}
{"ticker":"CHDN","date":"2015-10-15","pret":-0.01046,"close":139.16}
{"ticker":"CHDN","date":"2015-10-16","pret":0.01075,"close":139.51}
{"ticker":"CHDN","date":"2015-10-19","pret":-0.00402,"close":139.63}
{"ticker":"CHDN","date":"2015-10-20","pret":0.00603,"close":140.09}
{"ticker":"CHDN","date":"2015-10-21","pret":0.00364,"close":138.5}
{"ticker":"CHDN","date":"2015-10-22","pret":-0.00781,"close":141}
{"ticker":"CHDN","date":"2015-10-23","pret":0.01958,"close":144.2}
{"ticker":"CHDN","date":"2015-10-26","pret":0.01782,"close":143.67}
{"ticker":"CHDN","date":"2015-10-27","pret":-0.00625,"close":139.97}
{"ticker":"CHDN","date":"2015-10-28","pret":-0.02191,"close":141.72}
{"ticker":"CHDN","date":"2015-10-29","pret":0.08582,"close":145.98}
{"ticker":"CHDN","date":"2015-10-30","pret":-0.04451,"close":146.83}
{"ticker":"CHDN","date":"2015-11-02","pret":0.00164,"close":148.56}
{"ticker":"CHDN","date":"2015-11-03","pret":0.00964,"close":146.94}
{"ticker":"CHDN","date":"2015-11-04","pret":-0.00508,"close":147.34}
{"ticker":"CHDN","date":"2015-11-05","pret":0.00258,"close":147.87}
{"ticker":"CHDN","date":"2015-11-06","pret":-0.00142,"close":151.38}
{"ticker":"CHDN","date":"2015-11-09","pret":0.02876,"close":149.57}
{"ticker":"CHDN","date":"2015-11-10","pret":-0.00569,"close":149.58}
{"ticker":"CHDN","date":"2015-11-11","pret":-0.00458,"close":147.76}
{"ticker":"CHDN","date":"2015-11-12","pret":-0.02148,"close":147.15}
{"ticker":"CHDN","date":"2015-11-13","pret":-0.00204,"close":145.97}
{"ticker":"CHDN","date":"2015-11-16","pret":-0.00746,"close":146.68}
{"ticker":"CHDN","date":"2015-11-17","pret":0.00944,"close":145.01}
{"ticker":"CHDN","date":"2015-11-18","pret":-0.01288,"close":145.42}
{"ticker":"CHDN","date":"2015-11-19","pret":0.00728,"close":144.38}
{"ticker":"CHDN","date":"2015-11-20","pret":-0.0024,"close":145.81}
{"ticker":"CHDN","date":"2015-11-23","pret":-0.00302,"close":146.56}
{"ticker":"CHDN","date":"2015-11-24","pret":0.0087,"close":146.85}
{"ticker":"CHDN","date":"2015-11-25","pret":0.00334,"close":146.79}
{"ticker":"CHDN","date":"2015-11-26"}
{"ticker":"CHDN","date":"2015-11-27","pret":0.00061,"close":146.69}
{"ticker":"CHDN","date":"2015-11-30","pret":0.0017,"close":146.95}
{"ticker":"CHDN","date":"2015-12-01","pret":-0.00102,"close":147.49}
{"ticker":"CHDN","date":"2015-12-02","pret":-0.00716,"close":145.59}
{"ticker":"CHDN","date":"2015-12-03","pret":-0.00556,"close":144.42}
{"ticker":"CHDN","date":"2015-12-04","pret":-0.00933,"close":144.67}
{"ticker":"CHDN","date":"2015-12-07","pret":0.00554,"close":143.5}
{"ticker":"CHDN","date":"2015-12-08","pret":-0.0167,"close":141.48}
{"ticker":"CHDN","date":"2015-12-09","pret":-0.00789,"close":139.74}
{"ticker":"CHDN","date":"2015-12-10","pret":-0.01146,"close":139.51}
{"ticker":"CHDN","date":"2015-12-11","pret":-0.01311,"close":136.28}
{"ticker":"CHDN","date":"2015-12-14","pret":-0.01182,"close":135.73}
{"ticker":"CHDN","date":"2015-12-15","pret":0.0011,"close":136.05}
{"ticker":"CHDN","date":"2015-12-16","pret":-0.00081,"close":139.43}
{"ticker":"CHDN","date":"2015-12-17"}
{"ticker":"CHDN","date":"2015-12-18","pret":0.01557,"close":134.88}
{"ticker":"CHDN","date":"2015-12-21","pret":-0.02006,"close":137.4}
{"ticker":"CHDN","date":"2015-12-22","pret":0.01303,"close":139.65}
{"ticker":"CHDN","date":"2015-12-23","pret":0.01937,"close":141.04}
{"ticker":"CHDN","date":"2015-12-24","pret":0.00456,"close":141.04}
{"ticker":"CHDN","date":"2015-12-28","pret":0.00014,"close":141.37}
{"ticker":"CHDN","date":"2015-12-29","pret":0.00729,"close":142.01}
{"ticker":"CHDN","date":"2015-12-30","pret":0.00218,"close":143.07}
{"ticker":"CHDN","date":"2015-12-31","pret":-0.00028,"close":141.49}
{"ticker":"CHDN","date":"2016-01-04","pret":-0.01681,"close":136.04}
{"ticker":"CHDN","date":"2016-01-05","pret":-0.02243,"close":138.75}
{"ticker":"CHE","date":"2015-01-02","pret":-0.0149,"close":104.96}
{"ticker":"CHE","date":"2015-01-05","pret":-0.01311,"close":104.56}
{"ticker":"CHE","date":"2015-01-06","pret":0.00296,"close":103.66}
{"ticker":"CHE","date":"2015-01-07","pret":-0.00689,"close":104.09}
{"ticker":"CHE","date":"2015-01-08","pret":0.00737,"close":104.95}
{"ticker":"CHE","date":"2015-01-09","pret":-0.00239,"close":104.12}
{"ticker":"CHE","date":"2015-01-12","pret":-0.00287,"close":102.89}
{"ticker":"CHE","date":"2015-01-13","pret":-0.00596,"close":103.72}
{"ticker":"CHE","date":"2015-01-14","pret":-0.00803,"close":103.72}
{"ticker":"CHE","date":"2015-01-15","pret":0.00765,"close":101.27}
{"ticker":"CHE","date":"2015-01-16","pret":-0.02816,"close":103.16}
{"ticker":"CHE","date":"2015-01-20","pret":0.02614,"close":102.84}
{"ticker":"CHE","date":"2015-01-21","pret":-0.00961,"close":103.47}
{"ticker":"CHE","date":"2015-01-22","pret":0.01405,"close":105.88}
{"ticker":"CHE","date":"2015-01-23","pret":0.0165,"close":104.14}
{"ticker":"CHE","date":"2015-01-26","pret":-0.01776,"close":104.45}
{"ticker":"CHE","date":"2015-01-27","pret":0.00586,"close":104.93}
{"ticker":"CHE","date":"2015-01-28","pret":0.00811,"close":103.88}
{"ticker":"CHE","date":"2015-01-29","pret":-0.01502,"close":104.88}
{"ticker":"CHE","date":"2015-01-30","pret":0.0049,"close":101.14}
{"ticker":"CHE","date":"2015-02-02","pret":-0.03158,"close":103.1}
{"ticker":"CHE","date":"2015-02-03","pret":0.02078,"close":105.06}
{"ticker":"CHE","date":"2015-02-04","pret":0.01635,"close":105.91}
{"ticker":"CHE","date":"2015-02-05","pret":0.01571,"close":106.23}
{"ticker":"CHE","date":"2015-02-06","pret":0.00244,"close":105.92}
{"ticker":"CHE","date":"2015-02-09","pret":-0.00875,"close":105.8}
{"ticker":"CHE","date":"2015-02-10","pret":0.00387,"close":107.29}
{"ticker":"CHE","date":"2015-02-11","pret":0.00694,"close":107.8}
{"ticker":"CHE","date":"2015-02-12","pret":0.01208,"close":107.81}
{"ticker":"CHE","date":"2015-02-13","pret":0.00018,"close":107.38}
{"ticker":"CHE","date":"2015-02-17","pret":-0.00863,"close":107.93}
{"ticker":"CHE","date":"2015-02-18","pret":0.0505,"close":115.43}
{"ticker":"CHE","date":"2015-02-19","pret":0.02424,"close":113.94}
{"ticker":"CHE","date":"2015-02-20","pret":-0.01209,"close":113.73}
{"ticker":"CHE","date":"2015-02-23","pret":-0.00685,"close":114.82}
{"ticker":"CHE","date":"2015-02-24","pret":0.01208,"close":114.43}
{"ticker":"CHE","date":"2015-02-25","pret":-0.00567,"close":115.22}
{"ticker":"CHE","date":"2015-02-26","pret":0.0068,"close":116.49}
{"ticker":"CHE","date":"2015-02-27","pret":0.01433,"close":116.48}
{"ticker":"CHE","date":"2015-03-02","pret":-0.00043,"close":117.88}
{"ticker":"CHE","date":"2015-03-03","pret":0.00888,"close":118.59}
{"ticker":"CHE","date":"2015-03-04","pret":0.00627,"close":117.45}
{"ticker":"CHE","date":"2015-03-05","pret":-0.00763,"close":116.7}
{"ticker":"CHE","date":"2015-03-06","pret":-0.01095,"close":115.48}
{"ticker":"CHE","date":"2015-03-09","pret":-0.00448,"close":115.35}
{"ticker":"CHE","date":"2015-03-10","pret":-0.00607,"close":114.65}
{"ticker":"CHE","date":"2015-03-11","pret":-0.00296,"close":114.99}
{"ticker":"CHE","date":"2015-03-12","pret":0.01127,"close":115.92}
{"ticker":"CHE","date":"2015-03-13","pret":0.00164,"close":115.74}
{"ticker":"CHE","date":"2015-03-16","pret":0.00258,"close":116.4}
{"ticker":"CHE","date":"2015-03-17","pret":-0.00577,"close":116.22}
{"ticker":"CHE","date":"2015-03-18","pret":0,"close":118.44}
{"ticker":"CHE","date":"2015-03-19","pret":0.02119,"close":120.35}
{"ticker":"CHE","date":"2015-03-20","pret":0.02406,"close":122.12}
{"ticker":"CHE","date":"2015-03-23","pret":0.0119,"close":123.26}
{"ticker":"CHE","date":"2015-03-24","pret":0.00537,"close":123.42}
{"ticker":"CHE","date":"2015-03-25","pret":0.00389,"close":119.97}
{"ticker":"CHE","date":"2015-03-26","pret":-0.03646,"close":120.84}
{"ticker":"CHE","date":"2015-03-27","pret":0.01109,"close":120.67}
{"ticker":"CHE","date":"2015-03-30","pret":0.00348,"close":120.56}
{"ticker":"CHE","date":"2015-03-31","pret":-0.01096,"close":119.4}
{"ticker":"CHE","date":"2015-04-01","pret":-0.00042,"close":119.66}
{"ticker":"CHE","date":"2015-04-02","pret":0.00325,"close":119.42}
{"ticker":"CHE","date":"2015-04-06","pret":-0.00887,"close":119.05}
{"ticker":"CHE","date":"2015-04-07","pret":0.00118,"close":117.71}
{"ticker":"CHE","date":"2015-04-08","pret":-0.00792,"close":119.63}
{"ticker":"CHE","date":"2015-04-09","pret":0.01228,"close":118.88}
{"ticker":"CHE","date":"2015-04-10","pret":-0.00637,"close":119.69}
{"ticker":"CHE","date":"2015-04-13","pret":0.00846,"close":122.09}
{"ticker":"CHE","date":"2015-04-14","pret":0.01334,"close":120.62}
{"ticker":"CHE","date":"2015-04-15","pret":-0.00297,"close":119.19}
{"ticker":"CHE","date":"2015-04-16","pret":-0.01606,"close":120.57}
{"ticker":"CHE","date":"2015-04-17","pret":0.00502,"close":119.79}
{"ticker":"CHE","date":"2015-04-20","pret":0.00682,"close":121.98}
{"ticker":"CHE","date":"2015-04-21","pret":0.01244,"close":122.24}
{"ticker":"CHE","date":"2015-04-22","pret":0.0018,"close":122.49}
{"ticker":"CHE","date":"2015-04-23","pret":-0.005,"close":123.54}
{"ticker":"CHE","date":"2015-04-24","pret":0.01313,"close":123.62}
{"ticker":"CHE","date":"2015-04-27","pret":0.00065,"close":123.65}
{"ticker":"CHE","date":"2015-04-28","pret":0.00016,"close":120.85}
{"ticker":"CHE","date":"2015-04-29","pret":-0.02161,"close":117.82}
{"ticker":"CHE","date":"2015-04-30","pret":-0.02999,"close":115.25}
{"ticker":"CHE","date":"2015-05-01","pret":-0.01711,"close":117.01}
{"ticker":"CHE","date":"2015-05-04","pret":0.02043,"close":119.57}
{"ticker":"CHE","date":"2015-05-05","pret":0.01351,"close":118.42}
{"ticker":"CHE","date":"2015-05-06","pret":-0.00277,"close":119.43}
{"ticker":"CHE","date":"2015-05-07","pret":0.0052,"close":120.66}
{"ticker":"CHE","date":"2015-05-08","pret":0.01502,"close":120.83}
{"ticker":"CHE","date":"2015-05-11","pret":-0.00388,"close":121.22}
{"ticker":"CHE","date":"2015-05-12","pret":0.00429,"close":120.89}
{"ticker":"CHE","date":"2015-05-13","pret":-0.00148,"close":120.72}
{"ticker":"CHE","date":"2015-05-14","pret":-0.0019,"close":121.79}
{"ticker":"CHE","date":"2015-05-15","pret":0.00593,"close":121.21}
{"ticker":"CHE","date":"2015-05-18","pret":-0.00668,"close":122.46}
{"ticker":"CHE","date":"2015-05-19","pret":0.01143,"close":124.05}
{"ticker":"CHE","date":"2015-05-20","pret":0.01372,"close":123.88}
{"ticker":"CHE","date":"2015-05-21","pret":-0.00566,"close":123.9}
{"ticker":"CHE","date":"2015-05-22","pret":0.00332,"close":123.93}
{"ticker":"CHE","date":"2015-05-26","pret":-0.00462,"close":123.11}
{"ticker":"CHE","date":"2015-05-27","pret":0.00268,"close":123.33}
{"ticker":"CHE","date":"2015-05-28","pret":-0.00324,"close":123.66}
{"ticker":"CHE","date":"2015-05-29","pret":0.00154,"close":124.19}
{"ticker":"CHE","date":"2015-06-01","pret":0.0125,"close":124.85}
{"ticker":"CHE","date":"2015-06-02","pret":-0.00418,"close":124.63}
{"ticker":"CHE","date":"2015-06-03","pret":0.0057,"close":124.93}
{"ticker":"CHE","date":"2015-06-04","pret":-0.00489,"close":125.36}
{"ticker":"CHE","date":"2015-06-05","pret":0.00449,"close":126.16}
{"ticker":"CHE","date":"2015-06-08","pret":0.01106,"close":126.09}
{"ticker":"CHE","date":"2015-06-09","pret":-0.00293,"close":125.93}
{"ticker":"CHE","date":"2015-06-10","pret":0.0068,"close":127.55}
{"ticker":"CHE","date":"2015-06-11","pret":0.0037,"close":128.45}
{"ticker":"CHE","date":"2015-06-12","pret":0.00619,"close":128.03}
{"ticker":"CHE","date":"2015-06-15","pret":-0.00391,"close":127.92}
{"ticker":"CHE","date":"2015-06-16","pret":0.00617,"close":129.77}
{"ticker":"CHE","date":"2015-06-17","pret":0.01446,"close":129.07}
{"ticker":"CHE","date":"2015-06-18","pret":-0.00493,"close":130.92}
{"ticker":"CHE","date":"2015-06-19","pret":0.01227,"close":132.07}
{"ticker":"CHE","date":"2015-06-22","pret":0.01046,"close":131.67}
{"ticker":"CHE","date":"2015-06-23","pret":-0.00575,"close":131.65}
{"ticker":"CHE","date":"2015-06-24","pret":-0.00137,"close":130.35}
{"ticker":"CHE","date":"2015-06-25","pret":-0.0087,"close":132.41}
{"ticker":"CHE","date":"2015-06-26","pret":0.01468,"close":132.8}
{"ticker":"CHE","date":"2015-06-29","pret":0.00045,"close":130.84}
{"ticker":"CHE","date":"2015-06-30","pret":-0.00841,"close":131.1}
{"ticker":"CHE","date":"2015-07-01","pret":0.00516,"close":132.93}
{"ticker":"CHE","date":"2015-07-02","pret":0.0086,"close":130.99}
{"ticker":"CHE","date":"2015-07-06","pret":-0.02216,"close":132.96}
{"ticker":"CHE","date":"2015-07-07","pret":0.01833,"close":131.29}
{"ticker":"CHE","date":"2015-07-08","pret":-0.01595,"close":130.78}
{"ticker":"CHE","date":"2015-07-09","pret":0.00748,"close":129.21}
{"ticker":"CHE","date":"2015-07-10","pret":-0.01162,"close":133.27}
{"ticker":"CHE","date":"2015-07-13","pret":0.03022,"close":134.89}
{"ticker":"CHE","date":"2015-07-14","pret":0.00728,"close":135.74}
{"ticker":"CHE","date":"2015-07-15","pret":0.00664,"close":136.22}
{"ticker":"CHE","date":"2015-07-16","pret":0.00623,"close":136.37}
{"ticker":"CHE","date":"2015-07-17","pret":-0.00198,"close":135.09}
{"ticker":"CHE","date":"2015-07-20","pret":-0.00787,"close":134.88}
{"ticker":"CHE","date":"2015-07-21","pret":-0.00377,"close":135.43}
{"ticker":"CHE","date":"2015-07-22","pret":0.00185,"close":134.79}
{"ticker":"CHE","date":"2015-07-23","pret":-0.00156,"close":135}
{"ticker":"CHE","date":"2015-07-24","pret":-0.00178,"close":141.61}
{"ticker":"CHE","date":"2015-07-27","pret":0.03973,"close":144.72}
{"ticker":"CHE","date":"2015-07-28","pret":0.03587,"close":144.74}
{"ticker":"CHE","date":"2015-07-29","pret":-0.00338,"close":146.4}
{"ticker":"CHE","date":"2015-07-30","pret":0.00441,"close":146.87}
{"ticker":"CHE","date":"2015-07-31","pret":0.01298,"close":148.46}
{"ticker":"CHE","date":"2015-08-03","pret":0.011,"close":149.08}
{"ticker":"CHE","date":"2015-08-04","pret":-0.0004,"close":150.48}
{"ticker":"CHE","date":"2015-08-05","pret":0.01552,"close":151.21}
{"ticker":"CHE","date":"2015-08-06","pret":0.00284,"close":151.19}
{"ticker":"CHE","date":"2015-08-07","pret":-0.00827,"close":152.23}
{"ticker":"CHE","date":"2015-08-10","pret":0.01268,"close":151.91}
{"ticker":"CHE","date":"2015-08-11","pret":-0.00573,"close":150.91}
{"ticker":"CHE","date":"2015-08-12","pret":-0.01142,"close":148.46}
{"ticker":"CHE","date":"2015-08-13","pret":-0.01277,"close":148}
{"ticker":"CHE","date":"2015-08-14","pret":0.00027,"close":149.11}
{"ticker":"CHE","date":"2015-08-17","pret":0.00694,"close":148.5}
{"ticker":"CHE","date":"2015-08-18","pret":-0.00296,"close":147.99}
{"ticker":"CHE","date":"2015-08-19","pret":-0.00689,"close":146.15}
{"ticker":"CHE","date":"2015-08-20","pret":-0.00838,"close":144.38}
{"ticker":"CHE","date":"2015-08-21","pret":-0.02661,"close":142.03}
{"ticker":"CHE","date":"2015-08-24","pret":-0.05901,"close":137.37}
{"ticker":"CHE","date":"2015-08-25","pret":0.04962,"close":136.99}
{"ticker":"CHE","date":"2015-08-26","pret":-0.01342,"close":138.75}
{"ticker":"CHE","date":"2015-08-27","pret":0.00266,"close":139.38}
{"ticker":"CHE","date":"2015-08-28","pret":-0.00452,"close":138.53}
{"ticker":"CHE","date":"2015-08-31","pret":-0.00476,"close":136.35}
{"ticker":"CHE","date":"2015-09-01","pret":-0.02742,"close":133.06}
{"ticker":"CHE","date":"2015-09-02","pret":-0.00007,"close":136.63}
{"ticker":"CHE","date":"2015-09-03","pret":0.01534,"close":135.71}
{"ticker":"CHE","date":"2015-09-04","pret":-0.01728,"close":135.14}
{"ticker":"CHE","date":"2015-09-08","pret":0.02217,"close":138.73}
{"ticker":"CHE","date":"2015-09-09","pret":0.02212,"close":139.48}
{"ticker":"CHE","date":"2015-09-10","pret":-0.00478,"close":139.94}
{"ticker":"CHE","date":"2015-09-11","pret":-0.00201,"close":141.73}
{"ticker":"CHE","date":"2015-09-14","pret":0.01728,"close":140.31}
{"ticker":"CHE","date":"2015-09-15","pret":-0.01106,"close":141.09}
{"ticker":"CHE","date":"2015-09-16","pret":0.00887,"close":139.25}
{"ticker":"CHE","date":"2015-09-17","pret":-0.01402,"close":140.08}
{"ticker":"CHE","date":"2015-09-18","pret":-0.00647,"close":138.04}
{"ticker":"CHE","date":"2015-09-21","pret":0.00324,"close":138.39}
{"ticker":"CHE","date":"2015-09-22","pret":-0.00722,"close":138.13}
{"ticker":"CHE","date":"2015-09-23","pret":0.00369,"close":138.96}
{"ticker":"CHE","date":"2015-09-24","pret":-0.00318,"close":138.53}
{"ticker":"CHE","date":"2015-09-25","pret":0.00599,"close":135.9}
{"ticker":"CHE","date":"2015-09-28","pret":-0.02476,"close":130.85}
{"ticker":"CHE","date":"2015-09-29","pret":-0.03367,"close":133.31}
{"ticker":"CHE","date":"2015-09-30","pret":0.02367,"close":133.47}
{"ticker":"CHE","date":"2015-10-01","pret":-0.00583,"close":131.38}
{"ticker":"CHE","date":"2015-10-02","pret":-0.02388,"close":130.85}
{"ticker":"CHE","date":"2015-10-05","pret":0.00879,"close":132.12}
{"ticker":"CHE","date":"2015-10-06","pret":0.00418,"close":130.05}
{"ticker":"CHE","date":"2015-10-07","pret":-0.01342,"close":129.45}
{"ticker":"CHE","date":"2015-10-08","pret":-0.00755,"close":130.42}
{"ticker":"CHE","date":"2015-10-09","pret":0.00878,"close":131.42}
{"ticker":"CHE","date":"2015-10-12","pret":0.00825,"close":134.36}
{"ticker":"CHE","date":"2015-10-13","pret":0.02152,"close":132.36}
{"ticker":"CHE","date":"2015-10-14","pret":-0.01568,"close":129.76}
{"ticker":"CHE","date":"2015-10-15","pret":-0.01939,"close":132.36}
{"ticker":"CHE","date":"2015-10-16","pret":0.02316,"close":131.63}
{"ticker":"CHE","date":"2015-10-19","pret":-0.00976,"close":133.42}
{"ticker":"CHE","date":"2015-10-20","pret":0.01315,"close":134.09}
{"ticker":"CHE","date":"2015-10-21","pret":0.01038,"close":132.35}
{"ticker":"CHE","date":"2015-10-22","pret":-0.01565,"close":128.41}
{"ticker":"CHE","date":"2015-10-23","pret":0.00894,"close":149.56}
{"ticker":"CHE","date":"2015-10-26","pret":0.11643,"close":149.92}
{"ticker":"CHE","date":"2015-10-27","pret":-0.00507,"close":154.15}
{"ticker":"CHE","date":"2015-10-28","pret":0.03064,"close":157.72}
{"ticker":"CHE","date":"2015-10-29","pret":0.01858,"close":155.67}
{"ticker":"CHE","date":"2015-10-30","pret":-0.00883,"close":157.29}
{"ticker":"CHE","date":"2015-11-02","pret":0.01137,"close":156.75}
{"ticker":"CHE","date":"2015-11-03","pret":-0.00932,"close":157.06}
{"ticker":"CHE","date":"2015-11-04","pret":0.00881,"close":158.39}
{"ticker":"CHE","date":"2015-11-05","pret":0.00469,"close":158.5}
{"ticker":"CHE","date":"2015-11-06","pret":0.00063,"close":158.5}
{"ticker":"CHE","date":"2015-11-09","pret":-0.00666,"close":152.45}
{"ticker":"CHE","date":"2015-11-10","pret":-0.03201,"close":152.85}
{"ticker":"CHE","date":"2015-11-11","pret":0.00524,"close":149.81}
{"ticker":"CHE","date":"2015-11-12","pret":-0.02496,"close":146.97}
{"ticker":"CHE","date":"2015-11-13","pret":-0.02168,"close":148.47}
{"ticker":"CHE","date":"2015-11-16","pret":0.01334,"close":148.75}
{"ticker":"CHE","date":"2015-11-17","pret":0.00371,"close":148.74}
{"ticker":"CHE","date":"2015-11-18","pret":0.00537,"close":151.68}
{"ticker":"CHE","date":"2015-11-19","pret":0.01344,"close":149.67}
{"ticker":"CHE","date":"2015-11-20","pret":-0.00517,"close":152.51}
{"ticker":"CHE","date":"2015-11-23","pret":0.00959,"close":153.18}
{"ticker":"CHE","date":"2015-11-24","pret":0.0044,"close":153.07}
{"ticker":"CHE","date":"2015-11-25","pret":0.0036,"close":154.39}
{"ticker":"CHE","date":"2015-11-26"}
{"ticker":"CHE","date":"2015-11-27","pret":0.00987,"close":154.08}
{"ticker":"CHE","date":"2015-11-30","pret":0.00006,"close":154.49}
{"ticker":"CHE","date":"2015-12-01","pret":0.00368,"close":158.74}
{"ticker":"CHE","date":"2015-12-02","pret":0.01799,"close":158.36}
{"ticker":"CHE","date":"2015-12-03","pret":0.00278,"close":155.83}
{"ticker":"CHE","date":"2015-12-04","pret":-0.01602,"close":157.88}
{"ticker":"CHE","date":"2015-12-07","pret":0.01102,"close":157.58}
{"ticker":"CHE","date":"2015-12-08","pret":-0.00744,"close":157.48}
{"ticker":"CHE","date":"2015-12-09","pret":0.00179,"close":154.96}
{"ticker":"CHE","date":"2015-12-10","pret":-0.01238,"close":154.08}
{"ticker":"CHE","date":"2015-12-11","pret":-0.02113,"close":150.87}
{"ticker":"CHE","date":"2015-12-14","pret":-0.00661,"close":149.46}
{"ticker":"CHE","date":"2015-12-15","pret":0.00086,"close":152.63}
{"ticker":"CHE","date":"2015-12-16","pret":0.01898,"close":149.99}
{"ticker":"CHE","date":"2015-12-17"}
{"ticker":"CHE","date":"2015-12-18","pret":-0.02971,"close":148.41}
{"ticker":"CHE","date":"2015-12-21","pret":0.00228,"close":149.65}
{"ticker":"CHE","date":"2015-12-22","pret":0.003,"close":150.7}
{"ticker":"CHE","date":"2015-12-23","pret":0.00644,"close":151.39}
{"ticker":"CHE","date":"2015-12-24","pret":0.00522,"close":151.49}
{"ticker":"CHE","date":"2015-12-28","pret":-0.00284,"close":152.3}
{"ticker":"CHE","date":"2015-12-29","pret":0.01169,"close":154.89}
{"ticker":"CHE","date":"2015-12-30","pret":0.01181,"close":151.76}
{"ticker":"CHE","date":"2015-12-31","pret":-0.02225,"close":149.8}
{"ticker":"CHE","date":"2016-01-04","pret":-0.02202,"close":146.78}
{"ticker":"CHE","date":"2016-01-05","pret":-0.00636,"close":147.68}
{"ticker":"CHEF","date":"2015-01-02","pret":0.00563,"close":22.84}
{"ticker":"CHEF","date":"2015-01-05","pret":-0.02316,"close":22.81}
{"ticker":"CHEF","date":"2015-01-06","pret":0.00836,"close":21.78}
{"ticker":"CHEF","date":"2015-01-07","pret":-0.03616,"close":21.41}
{"ticker":"CHEF","date":"2015-01-08","pret":-0.02299,"close":21.36}
{"ticker":"CHEF","date":"2015-01-09","pret":-0.00935,"close":21.53}
{"ticker":"CHEF","date":"2015-01-12","pret":0.00748,"close":21.4}
{"ticker":"CHEF","date":"2015-01-13","pret":0.01158,"close":22.11}
{"ticker":"CHEF","date":"2015-01-14","pret":0.0119,"close":21.92}
{"ticker":"CHEF","date":"2015-01-15","pret":0.00499,"close":20.93}
{"ticker":"CHEF","date":"2015-01-16","pret":-0.05732,"close":21.62}
{"ticker":"CHEF","date":"2015-01-20","pret":0.03765,"close":22.54}
{"ticker":"CHEF","date":"2015-01-21","pret":0.03584,"close":22.8}
{"ticker":"CHEF","date":"2015-01-22","pret":0.02029,"close":22.71}
{"ticker":"CHEF","date":"2015-01-23","pret":-0.00877,"close":22.05}
{"ticker":"CHEF","date":"2015-01-26","pret":-0.02724,"close":21.82}
{"ticker":"CHEF","date":"2015-01-27","pret":-0.02104,"close":21.87}
{"ticker":"CHEF","date":"2015-01-28","pret":0.01923,"close":21.65}
{"ticker":"CHEF","date":"2015-01-29","pret":-0.01554,"close":22.41}
{"ticker":"CHEF","date":"2015-01-30","pret":0.02187,"close":21.39}
{"ticker":"CHEF","date":"2015-02-02","pret":-0.04376,"close":22.01}
{"ticker":"CHEF","date":"2015-02-03","pret":0.03879,"close":22.4}
{"ticker":"CHEF","date":"2015-02-04","pret":0.00722,"close":22.3}
{"ticker":"CHEF","date":"2015-02-05","pret":0.00628,"close":22.25}
{"ticker":"CHEF","date":"2015-02-06","pret":-0.00313,"close":22.4}
{"ticker":"CHEF","date":"2015-02-09","pret":-0.0009,"close":22.47}
{"ticker":"CHEF","date":"2015-02-10","pret":0.01293,"close":22.48}
{"ticker":"CHEF","date":"2015-02-11","pret":-0.00845,"close":22.1}
{"ticker":"CHEF","date":"2015-02-12","pret":-0.01939,"close":22.49}
{"ticker":"CHEF","date":"2015-02-13","pret":0.02696,"close":22.76}
{"ticker":"CHEF","date":"2015-02-17","pret":0.00663,"close":22.8}
{"ticker":"CHEF","date":"2015-02-18","pret":-0.00088,"close":23.6}
{"ticker":"CHEF","date":"2015-02-19","pret":0.03422,"close":23.25}
{"ticker":"CHEF","date":"2015-02-20","pret":-0.0077,"close":23.39}
{"ticker":"CHEF","date":"2015-02-23","pret":-0.00258,"close":23.11}
{"ticker":"CHEF","date":"2015-02-24","pret":-0.00778,"close":23.26}
{"ticker":"CHEF","date":"2015-02-25","pret":0.00476,"close":21.92}
{"ticker":"CHEF","date":"2015-02-26","pret":-0.05637,"close":21.47}
{"ticker":"CHEF","date":"2015-02-27","pret":-0.02637,"close":20.26}
{"ticker":"CHEF","date":"2015-03-02","pret":-0.05147,"close":19.93}
{"ticker":"CHEF","date":"2015-03-03","pret":-0.01793,"close":20.68}
{"ticker":"CHEF","date":"2015-03-04","pret":0.03019,"close":20.73}
{"ticker":"CHEF","date":"2015-03-05","pret":0.01788,"close":20.72}
{"ticker":"CHEF","date":"2015-03-06","pret":-0.01059,"close":20.91}
{"ticker":"CHEF","date":"2015-03-09","pret":0.01203,"close":22.13}
{"ticker":"CHEF","date":"2015-03-10","pret":0.05036,"close":22.46}
{"ticker":"CHEF","date":"2015-03-11","pret":0.01937,"close":22.21}
{"ticker":"CHEF","date":"2015-03-12","pret":0.00089,"close":21.84}
{"ticker":"CHEF","date":"2015-03-13","pret":-0.03123,"close":21.85}
{"ticker":"CHEF","date":"2015-03-16","pret":0.01143,"close":21.6}
{"ticker":"CHEF","date":"2015-03-17","pret":-0.02392,"close":21.94}
{"ticker":"CHEF","date":"2015-03-18","pret":0.01525,"close":21.5}
{"ticker":"CHEF","date":"2015-03-19","pret":-0.01246,"close":22.23}
{"ticker":"CHEF","date":"2015-03-20","pret":0.03288,"close":23.33}
{"ticker":"CHEF","date":"2015-03-23","pret":0.04738,"close":22.76}
{"ticker":"CHEF","date":"2015-03-24","pret":-0.02209,"close":22.26}
{"ticker":"CHEF","date":"2015-03-25","pret":-0.02214,"close":21.56}
{"ticker":"CHEF","date":"2015-03-26","pret":-0.03416,"close":21.35}
{"ticker":"CHEF","date":"2015-03-27","pret":-0.01306,"close":21.43}
{"ticker":"CHEF","date":"2015-03-30","pret":0.00655,"close":22.31}
{"ticker":"CHEF","date":"2015-03-31","pret":0.03573,"close":22.43}
{"ticker":"CHEF","date":"2015-04-01","pret":0.0027,"close":22.16}
{"ticker":"CHEF","date":"2015-04-02","pret":-0.00495,"close":22.55}
{"ticker":"CHEF","date":"2015-04-06","pret":0.01389,"close":22.17}
{"ticker":"CHEF","date":"2015-04-07","pret":-0.01841,"close":22.43}
{"ticker":"CHEF","date":"2015-04-08","pret":0.01618,"close":22.36}
{"ticker":"CHEF","date":"2015-04-09","pret":-0.00716,"close":21.5}
{"ticker":"CHEF","date":"2015-04-10","pret":-0.02777,"close":21.57}
{"ticker":"CHEF","date":"2015-04-13","pret":-0.00046,"close":21.66}
{"ticker":"CHEF","date":"2015-04-14","pret":-0.00139,"close":21.59}
{"ticker":"CHEF","date":"2015-04-15","pret":-0.00185,"close":21.4}
{"ticker":"CHEF","date":"2015-04-16","pret":-0.014,"close":21.11}
{"ticker":"CHEF","date":"2015-04-17","pret":-0.01515,"close":20.39}
{"ticker":"CHEF","date":"2015-04-20","pret":-0.02219,"close":20.44}
{"ticker":"CHEF","date":"2015-04-21","pret":0.0039,"close":20.42}
{"ticker":"CHEF","date":"2015-04-22","pret":-0.00438,"close":20.36}
{"ticker":"CHEF","date":"2015-04-23","pret":-0.0103,"close":20.4}
{"ticker":"CHEF","date":"2015-04-24","pret":0.00688,"close":20}
{"ticker":"CHEF","date":"2015-04-27","pret":-0.02329,"close":19.4}
{"ticker":"CHEF","date":"2015-04-28","pret":-0.0352,"close":19.47}
{"ticker":"CHEF","date":"2015-04-29","pret":0.00466,"close":18.98}
{"ticker":"CHEF","date":"2015-04-30","pret":-0.02459,"close":18.21}
{"ticker":"CHEF","date":"2015-05-01","pret":-0.03558,"close":19.04}
{"ticker":"CHEF","date":"2015-05-04","pret":0.04402,"close":19.12}
{"ticker":"CHEF","date":"2015-05-05","pret":-0.0021,"close":19}
{"ticker":"CHEF","date":"2015-05-06","pret":0.00577,"close":19.25}
{"ticker":"CHEF","date":"2015-05-07","pret":-0.02222,"close":19.99}
{"ticker":"CHEF","date":"2015-05-08","pret":0.07074,"close":19.72}
{"ticker":"CHEF","date":"2015-05-11","pret":-0.01204,"close":19.68}
{"ticker":"CHEF","date":"2015-05-12","pret":-0.04753,"close":19.38}
{"ticker":"CHEF","date":"2015-05-13","pret":0.02146,"close":19.17}
{"ticker":"CHEF","date":"2015-05-14","pret":-0.00156,"close":19.58}
{"ticker":"CHEF","date":"2015-05-15","pret":0.01493,"close":19.99}
{"ticker":"CHEF","date":"2015-05-18","pret":0.02173,"close":20.05}
{"ticker":"CHEF","date":"2015-05-19","pret":0,"close":20.05}
{"ticker":"CHEF","date":"2015-05-20","pret":0.00648,"close":19.45}
{"ticker":"CHEF","date":"2015-05-21","pret":-0.03436,"close":19.37}
{"ticker":"CHEF","date":"2015-05-22","pret":-0.00982,"close":19.15}
{"ticker":"CHEF","date":"2015-05-26","pret":-0.00887,"close":18.7}
{"ticker":"CHEF","date":"2015-05-27","pret":-0.02332,"close":18.77}
{"ticker":"CHEF","date":"2015-05-28","pret":0,"close":19}
{"ticker":"CHEF","date":"2015-05-29","pret":0.01437,"close":18.75}
{"ticker":"CHEF","date":"2015-06-01","pret":-0.00956,"close":18.42}
{"ticker":"CHEF","date":"2015-06-02","pret":-0.02431,"close":18.34}
{"ticker":"CHEF","date":"2015-06-03","pret":0.00273,"close":18.61}
{"ticker":"CHEF","date":"2015-06-04","pret":0.00869,"close":18.58}
{"ticker":"CHEF","date":"2015-06-05","pret":0.00539,"close":18.57}
{"ticker":"CHEF","date":"2015-06-08","pret":-0.00161,"close":18.71}
{"ticker":"CHEF","date":"2015-06-09","pret":0.0043,"close":18.9}
{"ticker":"CHEF","date":"2015-06-10","pret":0.02122,"close":18.9}
{"ticker":"CHEF","date":"2015-06-11","pret":-0.01002,"close":18.95}
{"ticker":"CHEF","date":"2015-06-12","pret":0.00529,"close":19.33}
{"ticker":"CHEF","date":"2015-06-15","pret":0.01466,"close":19.02}
{"ticker":"CHEF","date":"2015-06-16","pret":-0.01572,"close":19.16}
{"ticker":"CHEF","date":"2015-06-17","pret":0.01831,"close":19.52}
{"ticker":"CHEF","date":"2015-06-18","pret":0.01236,"close":19.82}
{"ticker":"CHEF","date":"2015-06-19","pret":0.01776,"close":20.12}
{"ticker":"CHEF","date":"2015-06-22","pret":0.01597,"close":20.88}
{"ticker":"CHEF","date":"2015-06-23","pret":0.02879,"close":21.24}
{"ticker":"CHEF","date":"2015-06-24","pret":0.02705,"close":20.86}
{"ticker":"CHEF","date":"2015-06-25","pret":-0.01938,"close":21.16}
{"ticker":"CHEF","date":"2015-06-26","pret":0.01516,"close":21.47}
{"ticker":"CHEF","date":"2015-06-29","pret":0.00656,"close":21.19}
{"ticker":"CHEF","date":"2015-06-30","pret":-0.00187,"close":21.24}
{"ticker":"CHEF","date":"2015-07-01","pret":-0.00047,"close":21.37}
{"ticker":"CHEF","date":"2015-07-02","pret":-0.0014,"close":20.98}
{"ticker":"CHEF","date":"2015-07-06","pret":-0.0218,"close":20.71}
{"ticker":"CHEF","date":"2015-07-07","pret":-0.0048,"close":20.5}
{"ticker":"CHEF","date":"2015-07-08","pret":-0.01455,"close":19.88}
{"ticker":"CHEF","date":"2015-07-09","pret":-0.01476,"close":19.4}
{"ticker":"CHEF","date":"2015-07-10","pret":-0.03122,"close":19.76}
{"ticker":"CHEF","date":"2015-07-13","pret":0.01925,"close":20.22}
{"ticker":"CHEF","date":"2015-07-14","pret":0.01395,"close":19.97}
{"ticker":"CHEF","date":"2015-07-15","pret":-0.00995,"close":19.98}
{"ticker":"CHEF","date":"2015-07-16","pret":0.0005,"close":20.35}
{"ticker":"CHEF","date":"2015-07-17","pret":0.02027,"close":20.23}
{"ticker":"CHEF","date":"2015-07-20","pret":-0.00836,"close":20.1}
{"ticker":"CHEF","date":"2015-07-21","pret":-0.00297,"close":19.97}
{"ticker":"CHEF","date":"2015-07-22","pret":-0.01396,"close":19.99}
{"ticker":"CHEF","date":"2015-07-23","pret":0.00501,"close":18.95}
{"ticker":"CHEF","date":"2015-07-24","pret":-0.05493,"close":18.82}
{"ticker":"CHEF","date":"2015-07-27","pret":-0.00954,"close":19}
{"ticker":"CHEF","date":"2015-07-28","pret":0.01165,"close":18.96}
{"ticker":"CHEF","date":"2015-07-29","pret":-0.00053,"close":19.08}
{"ticker":"CHEF","date":"2015-07-30","pret":0.00368,"close":19.2}
{"ticker":"CHEF","date":"2015-07-31","pret":0.01304,"close":17.2}
{"ticker":"CHEF","date":"2015-08-03","pret":-0.11811,"close":16.47}
{"ticker":"CHEF","date":"2015-08-04","pret":-0.04411,"close":16.16}
{"ticker":"CHEF","date":"2015-08-05","pret":-0.00795,"close":16.2}
{"ticker":"CHEF","date":"2015-08-06","pret":0.00245,"close":16.34}
{"ticker":"CHEF","date":"2015-08-07","pret":-0.00491,"close":16.39}
{"ticker":"CHEF","date":"2015-08-10","pret":0.01649,"close":16.46}
{"ticker":"CHEF","date":"2015-08-11","pret":-0.00486,"close":16.38}
{"ticker":"CHEF","date":"2015-08-12","pret":-0.00488,"close":16.62}
{"ticker":"CHEF","date":"2015-08-13","pret":0.01578,"close":16.4}
{"ticker":"CHEF","date":"2015-08-14","pret":-0.01333,"close":16.84}
{"ticker":"CHEF","date":"2015-08-17","pret":0.02352,"close":17.14}
{"ticker":"CHEF","date":"2015-08-18","pret":0.02181,"close":16.9}
{"ticker":"CHEF","date":"2015-08-19","pret":-0.02181,"close":16.37}
{"ticker":"CHEF","date":"2015-08-20","pret":-0.03703,"close":16.14}
{"ticker":"CHEF","date":"2015-08-21","pret":-0.02188,"close":15.89}
{"ticker":"CHEF","date":"2015-08-24","pret":-0.03473,"close":15.33}
{"ticker":"CHEF","date":"2015-08-25","pret":0.01816,"close":14.98}
{"ticker":"CHEF","date":"2015-08-26","pret":-0.02144,"close":15.18}
{"ticker":"CHEF","date":"2015-08-27","pret":0.00393,"close":15.42}
{"ticker":"CHEF","date":"2015-08-28","pret":0.00196,"close":15.73}
{"ticker":"CHEF","date":"2015-08-31","pret":0.01875,"close":15.14}
{"ticker":"CHEF","date":"2015-09-01","pret":-0.04789,"close":14.98}
{"ticker":"CHEF","date":"2015-09-02","pret":0.01468,"close":15.34}
{"ticker":"CHEF","date":"2015-09-03","pret":0.01707,"close":15.71}
{"ticker":"CHEF","date":"2015-09-04","pret":0.01294,"close":15.71}
{"ticker":"CHEF","date":"2015-09-08","pret":0.02788,"close":16.12}
{"ticker":"CHEF","date":"2015-09-09","pret":0.01119,"close":16}
{"ticker":"CHEF","date":"2015-09-10","pret":-0.01494,"close":16.14}
{"ticker":"CHEF","date":"2015-09-11","pret":0.00438,"close":15.84}
{"ticker":"CHEF","date":"2015-09-14","pret":-0.00627,"close":15.23}
{"ticker":"CHEF","date":"2015-09-15","pret":-0.04302,"close":15.06}
{"ticker":"CHEF","date":"2015-09-16","pret":-0.01321,"close":15.37}
{"ticker":"CHEF","date":"2015-09-17","pret":0.01845,"close":15.54}
{"ticker":"CHEF","date":"2015-09-18","pret":-0.00524,"close":15.74}
{"ticker":"CHEF","date":"2015-09-21","pret":0.03545,"close":15.3}
{"ticker":"CHEF","date":"2015-09-22","pret":-0.04336,"close":14.75}
{"ticker":"CHEF","date":"2015-09-23","pret":-0.02749,"close":14.34}
{"ticker":"CHEF","date":"2015-09-24","pret":-0.03037,"close":13.85}
{"ticker":"CHEF","date":"2015-09-25","pret":-0.02627,"close":13.45}
{"ticker":"CHEF","date":"2015-09-28","pret":-0.04037,"close":13.82}
{"ticker":"CHEF","date":"2015-09-29","pret":0.0317,"close":13.99}
{"ticker":"CHEF","date":"2015-09-30","pret":0.0272,"close":14.16}
{"ticker":"CHEF","date":"2015-10-01","pret":-0.00283,"close":13.63}
{"ticker":"CHEF","date":"2015-10-02","pret":-0.05533,"close":13.68}
{"ticker":"CHEF","date":"2015-10-05","pret":0.03313,"close":14.31}
{"ticker":"CHEF","date":"2015-10-06","pret":0.03557,"close":14.25}
{"ticker":"CHEF","date":"2015-10-07","pret":0,"close":14.72}
{"ticker":"CHEF","date":"2015-10-08","pret":0.02689,"close":14.71}
{"ticker":"CHEF","date":"2015-10-09","pret":0.00475,"close":14.75}
{"ticker":"CHEF","date":"2015-10-12","pret":-0.00136,"close":14.42}
{"ticker":"CHEF","date":"2015-10-13","pret":-0.03028,"close":14.17}
{"ticker":"CHEF","date":"2015-10-14","pret":-0.00913,"close":13.98}
{"ticker":"CHEF","date":"2015-10-15","pret":-0.00992,"close":14.05}
{"ticker":"CHEF","date":"2015-10-16","pret":0.00142,"close":14.53}
{"ticker":"CHEF","date":"2015-10-19","pret":0.03082,"close":14.39}
{"ticker":"CHEF","date":"2015-10-20","pret":-0.00831,"close":14.85}
{"ticker":"CHEF","date":"2015-10-21","pret":0.03351,"close":14.41}
{"ticker":"CHEF","date":"2015-10-22","pret":-0.02244,"close":14.48}
{"ticker":"CHEF","date":"2015-10-23","pret":0.00822,"close":14.87}
{"ticker":"CHEF","date":"2015-10-26","pret":0.01153,"close":14.77}
{"ticker":"CHEF","date":"2015-10-27","pret":-0.0088,"close":14.55}
{"ticker":"CHEF","date":"2015-10-28","pret":-0.01026,"close":15.35}
{"ticker":"CHEF","date":"2015-10-29","pret":0.0483,"close":15.58}
{"ticker":"CHEF","date":"2015-10-30","pret":0.02202,"close":15.15}
{"ticker":"CHEF","date":"2015-11-02","pret":-0.02727,"close":15.89}
{"ticker":"CHEF","date":"2015-11-03","pret":0.04253,"close":15.51}
{"ticker":"CHEF","date":"2015-11-04","pret":0.23556,"close":18}
{"ticker":"CHEF","date":"2015-11-05","pret":-0.10836,"close":18}
{"ticker":"CHEF","date":"2015-11-06","pret":0.00111,"close":18.09}
{"ticker":"CHEF","date":"2015-11-09","pret":-0.00111,"close":18.28}
{"ticker":"CHEF","date":"2015-11-10","pret":0.01926,"close":19.46}
{"ticker":"CHEF","date":"2015-11-11","pret":0.05822,"close":19.63}
{"ticker":"CHEF","date":"2015-11-12","pret":0.0087,"close":19.47}
{"ticker":"CHEF","date":"2015-11-13","pret":-0.01437,"close":19.52}
{"ticker":"CHEF","date":"2015-11-16","pret":0.0031,"close":19.74}
{"ticker":"CHEF","date":"2015-11-17","pret":0.02091,"close":19.55}
{"ticker":"CHEF","date":"2015-11-18","pret":-0.00354,"close":19.8}
{"ticker":"CHEF","date":"2015-11-19","pret":0.00606,"close":19.44}
{"ticker":"CHEF","date":"2015-11-20","pret":-0.01624,"close":19.16}
{"ticker":"CHEF","date":"2015-11-23","pret":-0.01651,"close":19.1}
{"ticker":"CHEF","date":"2015-11-24","pret":-0.01309,"close":19.28}
{"ticker":"CHEF","date":"2015-11-25","pret":0.01776,"close":19.47}
{"ticker":"CHEF","date":"2015-11-26"}
{"ticker":"CHEF","date":"2015-11-27","pret":0.00876,"close":19.5}
{"ticker":"CHEF","date":"2015-11-30","pret":0.00103,"close":19.58}
{"ticker":"CHEF","date":"2015-12-01","pret":0.01223,"close":18.93}
{"ticker":"CHEF","date":"2015-12-02","pret":-0.04507,"close":18.68}
{"ticker":"CHEF","date":"2015-12-03","pret":-0.01119,"close":17.96}
{"ticker":"CHEF","date":"2015-12-04","pret":-0.03324,"close":18.71}
{"ticker":"CHEF","date":"2015-12-07","pret":0.03591,"close":18.1}
{"ticker":"CHEF","date":"2015-12-08","pret":-0.0398,"close":18.19}
{"ticker":"CHEF","date":"2015-12-09","pret":0.00996,"close":18.05}
{"ticker":"CHEF","date":"2015-12-10","pret":-0.00774,"close":18.06}
{"ticker":"CHEF","date":"2015-12-11","pret":-0.01622,"close":17.59}
{"ticker":"CHEF","date":"2015-12-14","pret":-0.00793,"close":17.11}
{"ticker":"CHEF","date":"2015-12-15","pret":-0.02126,"close":17.35}
{"ticker":"CHEF","date":"2015-12-16","pret":0.00579,"close":17.76}
{"ticker":"CHEF","date":"2015-12-17"}
{"ticker":"CHEF","date":"2015-12-18","pret":0.0523,"close":17.56}
{"ticker":"CHEF","date":"2015-12-21","pret":-0.03004,"close":17.55}
{"ticker":"CHEF","date":"2015-12-22","pret":-0.00566,"close":17.29}
{"ticker":"CHEF","date":"2015-12-23","pret":-0.01142,"close":17.32}
{"ticker":"CHEF","date":"2015-12-24","pret":-0.00345,"close":17.37}
{"ticker":"CHEF","date":"2015-12-28","pret":-0.00231,"close":17.25}
{"ticker":"CHEF","date":"2015-12-29","pret":0.00058,"close":16.84}
{"ticker":"CHEF","date":"2015-12-30","pret":-0.03287,"close":16.71}
{"ticker":"CHEF","date":"2015-12-31","pret":-0.00899,"close":16.68}
{"ticker":"CHEF","date":"2016-01-04","pret":-0.01639,"close":15.91}
{"ticker":"CHEF","date":"2016-01-05","pret":-0.02541,"close":15.69}
{"ticker":"CHFC","date":"2015-01-02","pret":-0.00454,"close":30.39}
{"ticker":"CHFC","date":"2015-01-05","pret":-0.02134,"close":30}
{"ticker":"CHFC","date":"2015-01-06","pret":-0.00432,"close":29.4}
{"ticker":"CHFC","date":"2015-01-07","pret":-0.01241,"close":29.47}
{"ticker":"CHFC","date":"2015-01-08","pret":0.00505,"close":29.8}
{"ticker":"CHFC","date":"2015-01-09","pret":0.00335,"close":29.1}
{"ticker":"CHFC","date":"2015-01-12","pret":-0.02645,"close":29.09}
{"ticker":"CHFC","date":"2015-01-13","pret":0.00958,"close":29.07}
{"ticker":"CHFC","date":"2015-01-14","pret":-0.02621,"close":28.67}
{"ticker":"CHFC","date":"2015-01-15","pret":0.00244,"close":28.62}
{"ticker":"CHFC","date":"2015-01-16","pret":-0.00629,"close":29.35}
{"ticker":"CHFC","date":"2015-01-20","pret":0.0321,"close":28.97}
{"ticker":"CHFC","date":"2015-01-21","pret":-0.01955,"close":28.63}
{"ticker":"CHFC","date":"2015-01-22","pret":0.00173,"close":29.6}
{"ticker":"CHFC","date":"2015-01-23","pret":0.02628,"close":29.06}
{"ticker":"CHFC","date":"2015-01-26","pret":-0.0249,"close":29.27}
{"ticker":"CHFC","date":"2015-01-27","pret":0,"close":29.04}
{"ticker":"CHFC","date":"2015-01-28","pret":0.01915,"close":28.35}
{"ticker":"CHFC","date":"2015-01-29","pret":-0.03798,"close":29.2}
{"ticker":"CHFC","date":"2015-01-30","pret":0.01502,"close":28.36}
{"ticker":"CHFC","date":"2015-02-02","pret":-0.01925,"close":29.12}
{"ticker":"CHFC","date":"2015-02-03","pret":0.02994,"close":29.15}
{"ticker":"CHFC","date":"2015-02-04","pret":-0.00378,"close":29.45}
{"ticker":"CHFC","date":"2015-02-05","pret":0.01943,"close":29.99}
{"ticker":"CHFC","date":"2015-02-06","pret":0.01275,"close":30.37}
{"ticker":"CHFC","date":"2015-02-09","pret":0.00797,"close":29.74}
{"ticker":"CHFC","date":"2015-02-10","pret":-0.01466,"close":29.95}
{"ticker":"CHFC","date":"2015-02-11","pret":-0.00168,"close":29.83}
{"ticker":"CHFC","date":"2015-02-12","pret":0.01037,"close":30.33}
{"ticker":"CHFC","date":"2015-02-13","pret":0.00597,"close":30.24}
{"ticker":"CHFC","date":"2015-02-17","pret":-0.00364,"close":30.43}
{"ticker":"CHFC","date":"2015-02-18","pret":0.00826,"close":30.07}
{"ticker":"CHFC","date":"2015-02-19","pret":-0.01526,"close":29.97}
{"ticker":"CHFC","date":"2015-02-20","pret":0.00434,"close":30.09}
{"ticker":"CHFC","date":"2015-02-23","pret":-0.00467,"close":30.11}
{"ticker":"CHFC","date":"2015-02-24","pret":0.00766,"close":30.25}
{"ticker":"CHFC","date":"2015-02-25","pret":0,"close":30.32}
{"ticker":"CHFC","date":"2015-02-26","pret":0.00166,"close":30.54}
{"ticker":"CHFC","date":"2015-02-27","pret":0.00627,"close":30.18}
{"ticker":"CHFC","date":"2015-03-02","pret":-0.00594,"close":30.67}
{"ticker":"CHFC","date":"2015-03-03","pret":0.00956,"close":30.58}
{"ticker":"CHFC","date":"2015-03-04","pret":-0.01055,"close":30.06}
{"ticker":"CHFC","date":"2015-03-05","pret":0.00033,"close":29.96}
{"ticker":"CHFC","date":"2015-03-06","pret":-0.0157,"close":29.93}
{"ticker":"CHFC","date":"2015-03-09","pret":0.01105,"close":30.26}
{"ticker":"CHFC","date":"2015-03-10","pret":0.00067,"close":29.45}
{"ticker":"CHFC","date":"2015-03-11","pret":-0.01711,"close":29.98}
{"ticker":"CHFC","date":"2015-03-12","pret":0.0244,"close":30.9}
{"ticker":"CHFC","date":"2015-03-13","pret":0.02221,"close":31}
{"ticker":"CHFC","date":"2015-03-16","pret":0.00483,"close":31.09}
{"ticker":"CHFC","date":"2015-03-17","pret":-0.00516,"close":31.27}
{"ticker":"CHFC","date":"2015-03-18","pret":0.01252,"close":30.88}
{"ticker":"CHFC","date":"2015-03-19","pret":-0.02096,"close":30.64}
{"ticker":"CHFC","date":"2015-03-20","pret":0.00423,"close":31.3}
{"ticker":"CHFC","date":"2015-03-23","pret":0.01225,"close":31.23}
{"ticker":"CHFC","date":"2015-03-24","pret":-0.00064,"close":31.26}
{"ticker":"CHFC","date":"2015-03-25","pret":0.00128,"close":30.66}
{"ticker":"CHFC","date":"2015-03-26","pret":-0.02333,"close":30.74}
{"ticker":"CHFC","date":"2015-03-27","pret":0.00686,"close":30.68}
{"ticker":"CHFC","date":"2015-03-30","pret":0.0013,"close":31.13}
{"ticker":"CHFC","date":"2015-03-31","pret":0.00971,"close":31.36}
{"ticker":"CHFC","date":"2015-04-01","pret":0.00257,"close":31.5}
{"ticker":"CHFC","date":"2015-04-02","pret":0.00927,"close":31.35}
{"ticker":"CHFC","date":"2015-04-06","pret":-0.01281,"close":31.09}
{"ticker":"CHFC","date":"2015-04-07","pret":-0.00064,"close":30.85}
{"ticker":"CHFC","date":"2015-04-08","pret":-0.00777,"close":30.93}
{"ticker":"CHFC","date":"2015-04-09","pret":0.00551,"close":30.95}
{"ticker":"CHFC","date":"2015-04-10","pret":0.00677,"close":31.25}
{"ticker":"CHFC","date":"2015-04-13","pret":0.00289,"close":31.24}
{"ticker":"CHFC","date":"2015-04-14","pret":-0.00128,"close":30.95}
{"ticker":"CHFC","date":"2015-04-15","pret":-0.00611,"close":31.37}
{"ticker":"CHFC","date":"2015-04-16","pret":0.00803,"close":31.52}
{"ticker":"CHFC","date":"2015-04-17","pret":0.00351,"close":30.77}
{"ticker":"CHFC","date":"2015-04-20","pret":-0.00833,"close":32.08}
{"ticker":"CHFC","date":"2015-04-21","pret":0.03507,"close":32.37}
{"ticker":"CHFC","date":"2015-04-22","pret":0.00742,"close":32.34}
{"ticker":"CHFC","date":"2015-04-23","pret":-0.00773,"close":32.48}
{"ticker":"CHFC","date":"2015-04-24","pret":0.00619,"close":31.85}
{"ticker":"CHFC","date":"2015-04-27","pret":-0.02027,"close":31.51}
{"ticker":"CHFC","date":"2015-04-28","pret":-0.00727,"close":32.04}
{"ticker":"CHFC","date":"2015-04-29","pret":0.01511,"close":31.88}
{"ticker":"CHFC","date":"2015-04-30","pret":-0.01005,"close":30.9}
{"ticker":"CHFC","date":"2015-05-01","pret":-0.02234,"close":30.62}
{"ticker":"CHFC","date":"2015-05-04","pret":-0.01136,"close":30.73}
{"ticker":"CHFC","date":"2015-05-05","pret":0.00163,"close":30.36}
{"ticker":"CHFC","date":"2015-05-06","pret":-0.01048,"close":30.87}
{"ticker":"CHFC","date":"2015-05-07","pret":0.01179,"close":30.68}
{"ticker":"CHFC","date":"2015-05-08","pret":0.01004,"close":30.8}
{"ticker":"CHFC","date":"2015-05-11","pret":-0.00874,"close":30.71}
{"ticker":"CHFC","date":"2015-05-12","pret":-0.00424,"close":30.5}
{"ticker":"CHFC","date":"2015-05-13","pret":-0.00491,"close":30.4}
{"ticker":"CHFC","date":"2015-05-14","pret":-0.00263,"close":30.7}
{"ticker":"CHFC","date":"2015-05-15","pret":0.00754,"close":30.2}
{"ticker":"CHFC","date":"2015-05-18","pret":-0.01679,"close":30.55}
{"ticker":"CHFC","date":"2015-05-19","pret":0.01646,"close":30.72}
{"ticker":"CHFC","date":"2015-05-20","pret":0.00391,"close":30.69}
{"ticker":"CHFC","date":"2015-05-21","pret":-0.00228,"close":30.47}
{"ticker":"CHFC","date":"2015-05-22","pret":-0.00851,"close":30.32}
{"ticker":"CHFC","date":"2015-05-26","pret":-0.01058,"close":30.06}
{"ticker":"CHFC","date":"2015-05-27","pret":-0.00066,"close":30.34}
{"ticker":"CHFC","date":"2015-05-28","pret":0.00663,"close":30.46}
{"ticker":"CHFC","date":"2015-05-29","pret":0.00231,"close":30.29}
{"ticker":"CHFC","date":"2015-06-01","pret":0.00033,"close":30.44}
{"ticker":"CHFC","date":"2015-06-02","pret":-0.00264,"close":30.73}
{"ticker":"CHFC","date":"2015-06-03","pret":0.00986,"close":30.91}
{"ticker":"CHFC","date":"2015-06-04","pret":0.00359,"close":30.75}
{"ticker":"CHFC","date":"2015-06-05","pret":0.00779,"close":31.25}
{"ticker":"CHFC","date":"2015-06-08","pret":0.00966,"close":31.28}
{"ticker":"CHFC","date":"2015-06-09","pret":0.00192,"close":31.78}
{"ticker":"CHFC","date":"2015-06-10","pret":0.02276,"close":32.69}
{"ticker":"CHFC","date":"2015-06-11","pret":0.02042,"close":32.7}
{"ticker":"CHFC","date":"2015-06-12","pret":-0.00276,"close":32.7}
{"ticker":"CHFC","date":"2015-06-15","pret":-0.00585,"close":32.38}
{"ticker":"CHFC","date":"2015-06-16","pret":-0.00464,"close":32.83}
{"ticker":"CHFC","date":"2015-06-17","pret":0.01753,"close":32.67}
{"ticker":"CHFC","date":"2015-06-18","pret":0.00335,"close":33.33}
{"ticker":"CHFC","date":"2015-06-19","pret":0.00968,"close":33.68}
{"ticker":"CHFC","date":"2015-06-22","pret":0.01553,"close":34.07}
{"ticker":"CHFC","date":"2015-06-23","pret":0.00738,"close":34.2}
{"ticker":"CHFC","date":"2015-06-24","pret":0.00499,"close":34.07}
{"ticker":"CHFC","date":"2015-06-25","pret":-0.00029,"close":33.76}
{"ticker":"CHFC","date":"2015-06-26","pret":-0.01504,"close":33.85}
{"ticker":"CHFC","date":"2015-06-29","pret":-0.00387,"close":33.19}
{"ticker":"CHFC","date":"2015-06-30","pret":-0.0009,"close":33.06}
{"ticker":"CHFC","date":"2015-07-01","pret":-0.00779,"close":33.44}
{"ticker":"CHFC","date":"2015-07-02","pret":0.0039,"close":32.66}
{"ticker":"CHFC","date":"2015-07-06","pret":-0.03384,"close":32.87}
{"ticker":"CHFC","date":"2015-07-07","pret":0.01813,"close":32.63}
{"ticker":"CHFC","date":"2015-07-08","pret":-0.02092,"close":32.74}
{"ticker":"CHFC","date":"2015-07-09","pret":0.02275,"close":32.84}
{"ticker":"CHFC","date":"2015-07-10","pret":0.00938,"close":33.21}
{"ticker":"CHFC","date":"2015-07-13","pret":0.00421,"close":33.29}
{"ticker":"CHFC","date":"2015-07-14","pret":-0.00451,"close":33.39}
{"ticker":"CHFC","date":"2015-07-15","pret":0.0066,"close":33.46}
{"ticker":"CHFC","date":"2015-07-16","pret":-0.0009,"close":33.53}
{"ticker":"CHFC","date":"2015-07-17","pret":0.00776,"close":33.23}
{"ticker":"CHFC","date":"2015-07-20","pret":-0.00626,"close":32.98}
{"ticker":"CHFC","date":"2015-07-21","pret":-0.01113,"close":32.97}
{"ticker":"CHFC","date":"2015-07-22","pret":0.00543,"close":34.28}
{"ticker":"CHFC","date":"2015-07-23","pret":0.03633,"close":33.57}
{"ticker":"CHFC","date":"2015-07-24","pret":-0.03033,"close":33.15}
{"ticker":"CHFC","date":"2015-07-27","pret":-0.00389,"close":33.22}
{"ticker":"CHFC","date":"2015-07-28","pret":0.0036,"close":33.1}
{"ticker":"CHFC","date":"2015-07-29","pret":-0.01324,"close":32.86}
{"ticker":"CHFC","date":"2015-07-30","pret":-0.00425,"close":32.95}
{"ticker":"CHFC","date":"2015-07-31","pret":0.00425,"close":32.95}
{"ticker":"CHFC","date":"2015-08-03","pret":-0.00152,"close":33.22}
{"ticker":"CHFC","date":"2015-08-04","pret":0.01177,"close":33.27}
{"ticker":"CHFC","date":"2015-08-05","pret":0.00628,"close":33.69}
{"ticker":"CHFC","date":"2015-08-06","pret":0.00535,"close":33.54}
{"ticker":"CHFC","date":"2015-08-07","pret":-0.01163,"close":33.23}
{"ticker":"CHFC","date":"2015-08-10","pret":0.00479,"close":33.43}
{"ticker":"CHFC","date":"2015-08-11","pret":-0.01111,"close":33}
{"ticker":"CHFC","date":"2015-08-12","pret":-0.0091,"close":32.34}
{"ticker":"CHFC","date":"2015-08-13","pret":-0.01658,"close":32.51}
{"ticker":"CHFC","date":"2015-08-14","pret":0.00062,"close":32.92}
{"ticker":"CHFC","date":"2015-08-17","pret":0.01779,"close":32.94}
{"ticker":"CHFC","date":"2015-08-18","pret":0.00182,"close":32.73}
{"ticker":"CHFC","date":"2015-08-19","pret":-0.0116,"close":32.61}
{"ticker":"CHFC","date":"2015-08-20","pret":-0.00956,"close":31.95}
{"ticker":"CHFC","date":"2015-08-21","pret":-0.02893,"close":31.81}
{"ticker":"CHFC","date":"2015-08-24","pret":-0.02717,"close":30.35}
{"ticker":"CHFC","date":"2015-08-25","pret":0.02812,"close":30.32}
{"ticker":"CHFC","date":"2015-08-26","pret":-0.01219,"close":31.24}
{"ticker":"CHFC","date":"2015-08-27","pret":0.01632,"close":31.08}
{"ticker":"CHFC","date":"2015-08-28","pret":-0.02377,"close":31.4}
{"ticker":"CHFC","date":"2015-08-31","pret":0.02059,"close":31.94}
{"ticker":"CHFC","date":"2015-09-01","pret":-0.00543,"close":30.8}
{"ticker":"CHFC","date":"2015-09-02","pret":-0.00353,"close":30.83}
{"ticker":"CHFC","date":"2015-09-03","pret":-0.00483,"close":30.76}
{"ticker":"CHFC","date":"2015-09-04","pret":-0.02088,"close":30.45}
{"ticker":"CHFC","date":"2015-09-08","pret":0.01732,"close":30.84}
{"ticker":"CHFC","date":"2015-09-09","pret":0.00194,"close":30.9}
{"ticker":"CHFC","date":"2015-09-10","pret":-0.00292,"close":31.7}
{"ticker":"CHFC","date":"2015-09-11","pret":0.02023,"close":31.85}
{"ticker":"CHFC","date":"2015-09-14","pret":0.01577,"close":32.19}
{"ticker":"CHFC","date":"2015-09-15","pret":0.01213,"close":32.67}
{"ticker":"CHFC","date":"2015-09-16","pret":0.0132,"close":32.47}
{"ticker":"CHFC","date":"2015-09-17","pret":-0.0052,"close":32}
{"ticker":"CHFC","date":"2015-09-18","pret":-0.03686,"close":31.18}
{"ticker":"CHFC","date":"2015-09-21","pret":0.00571,"close":31.93}
{"ticker":"CHFC","date":"2015-09-22","pret":0.00316,"close":31.69}
{"ticker":"CHFC","date":"2015-09-23","pret":0.00346,"close":32.09}
{"ticker":"CHFC","date":"2015-09-24","pret":0,"close":32.14}
{"ticker":"CHFC","date":"2015-09-25","pret":0.02114,"close":32.24}
{"ticker":"CHFC","date":"2015-09-28","pret":-0.00772,"close":32.04}
{"ticker":"CHFC","date":"2015-09-29","pret":-0.00311,"close":32.18}
{"ticker":"CHFC","date":"2015-09-30","pret":0.01359,"close":32.35}
{"ticker":"CHFC","date":"2015-10-01","pret":-0.00832,"close":32.31}
{"ticker":"CHFC","date":"2015-10-02","pret":-0.01183,"close":31.67}
{"ticker":"CHFC","date":"2015-10-05","pret":0,"close":32.25}
{"ticker":"CHFC","date":"2015-10-06","pret":0.00966,"close":32.16}
{"ticker":"CHFC","date":"2015-10-07","pret":0.00155,"close":32.55}
{"ticker":"CHFC","date":"2015-10-08","pret":0.00924,"close":33.17}
{"ticker":"CHFC","date":"2015-10-09","pret":0.02064,"close":32.91}
{"ticker":"CHFC","date":"2015-10-12","pret":-0.01209,"close":33.23}
{"ticker":"CHFC","date":"2015-10-13","pret":0.00938,"close":32.91}
{"ticker":"CHFC","date":"2015-10-14","pret":-0.00695,"close":32.14}
{"ticker":"CHFC","date":"2015-10-15","pret":-0.02147,"close":32.93}
{"ticker":"CHFC","date":"2015-10-16","pret":0.0245,"close":33.2}
{"ticker":"CHFC","date":"2015-10-19","pret":-0.00485,"close":33.32}
{"ticker":"CHFC","date":"2015-10-20","pret":0.01568,"close":33.49}
{"ticker":"CHFC","date":"2015-10-21","pret":0.00775,"close":33.19}
{"ticker":"CHFC","date":"2015-10-22","pret":-0.01165,"close":33.85}
{"ticker":"CHFC","date":"2015-10-23","pret":0.0211,"close":34.23}
{"ticker":"CHFC","date":"2015-10-26","pret":0.00528,"close":34.26}
{"ticker":"CHFC","date":"2015-10-27","pret":0,"close":33.72}
{"ticker":"CHFC","date":"2015-10-28","pret":-0.01088,"close":35.13}
{"ticker":"CHFC","date":"2015-10-29","pret":0.03202,"close":34.94}
{"ticker":"CHFC","date":"2015-10-30","pret":0.00086,"close":33.93}
{"ticker":"CHFC","date":"2015-11-02","pret":-0.02551,"close":34.59}
{"ticker":"CHFC","date":"2015-11-03","pret":0.01197,"close":34.56}
{"ticker":"CHFC","date":"2015-11-04","pret":0.01297,"close":34.97}
{"ticker":"CHFC","date":"2015-11-05","pret":0.00372,"close":35.5}
{"ticker":"CHFC","date":"2015-11-06","pret":0.02033,"close":36.46}
{"ticker":"CHFC","date":"2015-11-09","pret":0.01911,"close":36.13}
{"ticker":"CHFC","date":"2015-11-10","pret":-0.00771,"close":36.6}
{"ticker":"CHFC","date":"2015-11-11","pret":0.01835,"close":36.27}
{"ticker":"CHFC","date":"2015-11-12","pret":-0.02084,"close":35.78}
{"ticker":"CHFC","date":"2015-11-13","pret":-0.00863,"close":35.59}
{"ticker":"CHFC","date":"2015-11-16","pret":-0.00532,"close":35.81}
{"ticker":"CHFC","date":"2015-11-17","pret":0.01118,"close":35.83}
{"ticker":"CHFC","date":"2015-11-18","pret":0.00028,"close":36.09}
{"ticker":"CHFC","date":"2015-11-19","pret":0.0083,"close":35.95}
{"ticker":"CHFC","date":"2015-11-20","pret":-0.00747,"close":36.49}
{"ticker":"CHFC","date":"2015-11-23","pret":0.01433,"close":36.6}
{"ticker":"CHFC","date":"2015-11-24","pret":-0.00301,"close":36.66}
{"ticker":"CHFC","date":"2015-11-25","pret":0.0082,"close":36.81}
{"ticker":"CHFC","date":"2015-11-26"}
{"ticker":"CHFC","date":"2015-11-27","pret":0.0019,"close":37.05}
{"ticker":"CHFC","date":"2015-11-30","pret":0.00866,"close":36.85}
{"ticker":"CHFC","date":"2015-12-01","pret":-0.00351,"close":36.76}
{"ticker":"CHFC","date":"2015-12-02","pret":-0.01142,"close":35.99}
{"ticker":"CHFC","date":"2015-12-03","pret":-0.01404,"close":35.66}
{"ticker":"CHFC","date":"2015-12-04","pret":-0.00612,"close":36.4}
{"ticker":"CHFC","date":"2015-12-07","pret":0.01742,"close":35.55}
{"ticker":"CHFC","date":"2015-12-08","pret":-0.02977,"close":35.27}
{"ticker":"CHFC","date":"2015-12-09","pret":-0.0051,"close":34.83}
{"ticker":"CHFC","date":"2015-12-10","pret":-0.00884,"close":34.84}
{"ticker":"CHFC","date":"2015-12-11","pret":-0.01646,"close":34.04}
{"ticker":"CHFC","date":"2015-12-14","pret":-0.01319,"close":34.09}
{"ticker":"CHFC","date":"2015-12-15","pret":0.00706,"close":34.63}
{"ticker":"CHFC","date":"2015-12-16","pret":0.02001,"close":34.94}
{"ticker":"CHFC","date":"2015-12-17"}
{"ticker":"CHFC","date":"2015-12-18","pret":-0.01271,"close":34.19}
{"ticker":"CHFC","date":"2015-12-21","pret":-0.00291,"close":34.38}
{"ticker":"CHFC","date":"2015-12-22","pret":0.00494,"close":34.71}
{"ticker":"CHFC","date":"2015-12-23","pret":0.00982,"close":34.74}
{"ticker":"CHFC","date":"2015-12-24","pret":-0.00374,"close":34.75}
{"ticker":"CHFC","date":"2015-12-28","pret":0.00173,"close":34.85}
{"ticker":"CHFC","date":"2015-12-29","pret":0.00774,"close":35.13}
{"ticker":"CHFC","date":"2015-12-30","pret":0.00171,"close":34.92}
{"ticker":"CHFC","date":"2015-12-31","pret":-0.00601,"close":34.27}
{"ticker":"CHFC","date":"2016-01-04","pret":-0.03415,"close":33.01}
{"ticker":"CHFC","date":"2016-01-05","pret":-0.01798,"close":33.42}
{"ticker":"CHFN","date":"2015-01-02","pret":0,"close":11.42}
{"ticker":"CHFN","date":"2015-01-05","pret":-0.00873,"close":11.35}
{"ticker":"CHFN","date":"2015-01-06","pret":-0.00176,"close":11.25}
{"ticker":"CHFN","date":"2015-01-07","pret":-0.00176,"close":11.27}
{"ticker":"CHFN","date":"2015-01-08","pret":0.00176,"close":11.4}
{"ticker":"CHFN","date":"2015-01-09","pret":-0.00088,"close":11.3}
{"ticker":"CHFN","date":"2015-01-12","pret":-0.00529,"close":11.1}
{"ticker":"CHFN","date":"2015-01-13","pret":-0.01156,"close":11.1}
{"ticker":"CHFN","date":"2015-01-14","pret":-0.01532,"close":11.01}
{"ticker":"CHFN","date":"2015-01-15","pret":-0.00273,"close":10.98}
{"ticker":"CHFN","date":"2015-01-16","pret":-0.00365,"close":11.13}
{"ticker":"CHFN","date":"2015-01-20","pret":0.01362,"close":11.18}
{"ticker":"CHFN","date":"2015-01-21","pret":0.0036,"close":11.21}
{"ticker":"CHFN","date":"2015-01-22","pret":0.01604,"close":11.4}
{"ticker":"CHFN","date":"2015-01-23","pret":0.00793,"close":11.39}
{"ticker":"CHFN","date":"2015-01-26","pret":-0.00616,"close":11.35}
{"ticker":"CHFN","date":"2015-01-27","pret":0,"close":11.26}
{"ticker":"CHFN","date":"2015-01-28","pret":-0.00354,"close":11.17}
{"ticker":"CHFN","date":"2015-01-29","pret":-0.01427,"close":11.33}
{"ticker":"CHFN","date":"2015-01-30","pret":0.01072,"close":11.2}
{"ticker":"CHFN","date":"2015-02-02","pret":-0.00714,"close":11.27}
{"ticker":"CHFN","date":"2015-02-03","pret":0.01069,"close":11.35}
{"ticker":"CHFN","date":"2015-02-04","pret":0.00618,"close":11.37}
{"ticker":"CHFN","date":"2015-02-05","pret":-0.00884,"close":11.5}
{"ticker":"CHFN","date":"2015-02-06","pret":0.02109,"close":11.5}
{"ticker":"CHFN","date":"2015-02-09","pret":-0.00174,"close":11.52}
{"ticker":"CHFN","date":"2015-02-10","pret":0.01298,"close":11.59}
{"ticker":"CHFN","date":"2015-02-11","pret":-0.0069,"close":11.55}
{"ticker":"CHFN","date":"2015-02-12","pret":0.00173,"close":11.51}
{"ticker":"CHFN","date":"2015-02-13","pret":-0.00694,"close":11.55}
{"ticker":"CHFN","date":"2015-02-17","pret":0.00261,"close":11.54}
{"ticker":"CHFN","date":"2015-02-18","pret":-0.00174,"close":11.5}
{"ticker":"CHFN","date":"2015-02-19","pret":-0.00436,"close":11.43}
{"ticker":"CHFN","date":"2015-02-20","pret":0.00262,"close":11.53}
{"ticker":"CHFN","date":"2015-02-23","pret":-0.00087,"close":11.52}
{"ticker":"CHFN","date":"2015-02-24","pret":0.00174,"close":11.55}
{"ticker":"CHFN","date":"2015-02-25","pret":0.0078,"close":11.51}
{"ticker":"CHFN","date":"2015-02-26","pret":-0.00954,"close":11.6}
{"ticker":"CHFN","date":"2015-02-27","pret":0.00954,"close":11.56}
{"ticker":"CHFN","date":"2015-03-02","pret":-0.00433,"close":11.62}
{"ticker":"CHFN","date":"2015-03-03","pret":0.0026,"close":11.54}
{"ticker":"CHFN","date":"2015-03-04","pret":-0.00434,"close":11.53}
{"ticker":"CHFN","date":"2015-03-05","pret":0.00434,"close":11.55}
{"ticker":"CHFN","date":"2015-03-06","pret":-0.00869,"close":11.52}
{"ticker":"CHFN","date":"2015-03-09","pret":0.00696,"close":11.56}
{"ticker":"CHFN","date":"2015-03-10","pret":-0.00608,"close":11.53}
{"ticker":"CHFN","date":"2015-03-11","pret":0.00695,"close":11.5}
{"ticker":"CHFN","date":"2015-03-12","pret":-0.00434,"close":11.9}
{"ticker":"CHFN","date":"2015-03-13","pret":0.03755,"close":11.8}
{"ticker":"CHFN","date":"2015-03-16","pret":-0.00084,"close":11.93}
{"ticker":"CHFN","date":"2015-03-17","pret":-0.00252,"close":11.83}
{"ticker":"CHFN","date":"2015-03-18","pret":-0.00759,"close":11.99}
{"ticker":"CHFN","date":"2015-03-19","pret":0.01262,"close":12}
{"ticker":"CHFN","date":"2015-03-20","pret":0.005,"close":12.19}
{"ticker":"CHFN","date":"2015-03-23","pret":0.01322,"close":12.05}
{"ticker":"CHFN","date":"2015-03-24","pret":-0.01656,"close":11.99}
{"ticker":"CHFN","date":"2015-03-25","pret":0.00083,"close":11.84}
{"ticker":"CHFN","date":"2015-03-26","pret":-0.01174,"close":11.86}
{"ticker":"CHFN","date":"2015-03-27","pret":0.00169,"close":11.65}
{"ticker":"CHFN","date":"2015-03-30","pret":-0.01699,"close":11.57}
{"ticker":"CHFN","date":"2015-03-31","pret":-0.01294,"close":11.5}
{"ticker":"CHFN","date":"2015-04-01","pret":-0.00174,"close":12.07}
{"ticker":"CHFN","date":"2015-04-02","pret":0.04256,"close":12.05}
{"ticker":"CHFN","date":"2015-04-06","pret":-0.00167,"close":11.89}
{"ticker":"CHFN","date":"2015-04-07","pret":-0.01091,"close":11.97}
{"ticker":"CHFN","date":"2015-04-08","pret":0.00673,"close":11.94}
{"ticker":"CHFN","date":"2015-04-09","pret":0.00084,"close":12.05}
{"ticker":"CHFN","date":"2015-04-10","pret":0.00834,"close":12.04}
{"ticker":"CHFN","date":"2015-04-13","pret":0.00083,"close":12.04}
{"ticker":"CHFN","date":"2015-04-14","pret":0.00166,"close":12.03}
{"ticker":"CHFN","date":"2015-04-15","pret":-0.00249,"close":12.12}
{"ticker":"CHFN","date":"2015-04-16","pret":0.00662,"close":12.14}
{"ticker":"CHFN","date":"2015-04-17","pret":-0.00579,"close":11.94}
{"ticker":"CHFN","date":"2015-04-20","pret":-0.00666,"close":12.15}
{"ticker":"CHFN","date":"2015-04-21","pret":0.01328,"close":12.1}
{"ticker":"CHFN","date":"2015-04-22","pret":-0.00248,"close":12.12}
{"ticker":"CHFN","date":"2015-04-23","pret":-0.00165,"close":12.15}
{"ticker":"CHFN","date":"2015-04-24","pret":0.00413,"close":12.14}
{"ticker":"CHFN","date":"2015-04-27","pret":-0.00248,"close":12.01}
{"ticker":"CHFN","date":"2015-04-28","pret":-0.00663,"close":12.25}
{"ticker":"CHFN","date":"2015-04-29","pret":0.01158,"close":12.1}
{"ticker":"CHFN","date":"2015-04-30","pret":-0.01158,"close":11.97}
{"ticker":"CHFN","date":"2015-05-01","pret":-0.00584,"close":12}
{"ticker":"CHFN","date":"2015-05-04","pret":0.00667,"close":12.01}
{"ticker":"CHFN","date":"2015-05-05","pret":-0.00667,"close":11.88}
{"ticker":"CHFN","date":"2015-05-06","pret":-0.0084,"close":12}
{"ticker":"CHFN","date":"2015-05-07","pret":0.00673,"close":11.98}
{"ticker":"CHFN","date":"2015-05-08","pret":0.01167,"close":12.02}
{"ticker":"CHFN","date":"2015-05-11","pret":-0.00832,"close":12.06}
{"ticker":"CHFN","date":"2015-05-12","pret":0.00167,"close":12.07}
{"ticker":"CHFN","date":"2015-05-13","pret":0.00582,"close":12.12}
{"ticker":"CHFN","date":"2015-05-14","pret":0.00744,"close":12.1}
{"ticker":"CHFN","date":"2015-05-15","pret":-0.00826,"close":11.97}
{"ticker":"CHFN","date":"2015-05-18","pret":-0.0075,"close":12.05}
{"ticker":"CHFN","date":"2015-05-19","pret":0.00667,"close":12.15}
{"ticker":"CHFN","date":"2015-05-20","pret":0.01238,"close":12.06}
{"ticker":"CHFN","date":"2015-05-21","pret":-0.01321,"close":12.11}
{"ticker":"CHFN","date":"2015-05-22","pret":0.00498,"close":12.11}
{"ticker":"CHFN","date":"2015-05-26","pret":0.00165,"close":12.11}
{"ticker":"CHFN","date":"2015-05-27","pret":-0.00165,"close":12.15}
{"ticker":"CHFN","date":"2015-05-28","pret":0.00495,"close":12.12}
{"ticker":"CHFN","date":"2015-05-29","pret":-0.0033,"close":12.11}
{"ticker":"CHFN","date":"2015-06-01","pret":0,"close":12.14}
{"ticker":"CHFN","date":"2015-06-02","pret":-0.00331,"close":12.13}
{"ticker":"CHFN","date":"2015-06-03","pret":0.00331,"close":12.15}
{"ticker":"CHFN","date":"2015-06-04","pret":0,"close":12.11}
{"ticker":"CHFN","date":"2015-06-05","pret":0,"close":12.18}
{"ticker":"CHFN","date":"2015-06-08","pret":0,"close":12.11}
{"ticker":"CHFN","date":"2015-06-09","pret":-0.00331,"close":12.14}
{"ticker":"CHFN","date":"2015-06-10","pret":0.00907,"close":12.17}
{"ticker":"CHFN","date":"2015-06-11","pret":-0.00659,"close":12.16}
{"ticker":"CHFN","date":"2015-06-12","pret":0.00741,"close":12.16}
{"ticker":"CHFN","date":"2015-06-15","pret":-0.00824,"close":12.17}
{"ticker":"CHFN","date":"2015-06-16","pret":0.00083,"close":12.16}
{"ticker":"CHFN","date":"2015-06-17","pret":0.00823,"close":12.13}
{"ticker":"CHFN","date":"2015-06-18","pret":0,"close":12.19}
{"ticker":"CHFN","date":"2015-06-19","pret":-0.00411,"close":12.5}
{"ticker":"CHFN","date":"2015-06-22","pret":0.0427,"close":12.5}
{"ticker":"CHFN","date":"2015-06-23","pret":-0.01911,"close":12.49}
{"ticker":"CHFN","date":"2015-06-24","pret":0,"close":12.5}
{"ticker":"CHFN","date":"2015-06-25","pret":0.00401,"close":12.45}
{"ticker":"CHFN","date":"2015-06-26","pret":-0.00321,"close":12.45}
{"ticker":"CHFN","date":"2015-06-29","pret":-0.00645,"close":12.23}
{"ticker":"CHFN","date":"2015-06-30","pret":-0.00893,"close":12.41}
{"ticker":"CHFN","date":"2015-07-01","pret":0.01458,"close":12.33}
{"ticker":"CHFN","date":"2015-07-02","pret":-0.0105,"close":12.32}
{"ticker":"CHFN","date":"2015-07-06","pret":-0.00163,"close":12.37}
{"ticker":"CHFN","date":"2015-07-07","pret":0.00406,"close":12.34}
{"ticker":"CHFN","date":"2015-07-08","pret":-0.00895,"close":12.32}
{"ticker":"CHFN","date":"2015-07-09","pret":0.01542,"close":12.3}
{"ticker":"CHFN","date":"2015-07-10","pret":-0.00161,"close":12.36}
{"ticker":"CHFN","date":"2015-07-13","pret":-0.00242,"close":12.49}
{"ticker":"CHFN","date":"2015-07-14","pret":0.00564,"close":12.39}
{"ticker":"CHFN","date":"2015-07-15","pret":-0.00645,"close":12.33}
{"ticker":"CHFN","date":"2015-07-16","pret":0.00081,"close":12.4}
{"ticker":"CHFN","date":"2015-07-17","pret":0.00323,"close":12.45}
{"ticker":"CHFN","date":"2015-07-20","pret":0.00803,"close":12.33}
{"ticker":"CHFN","date":"2015-07-21","pret":-0.01693,"close":12.22}
{"ticker":"CHFN","date":"2015-07-22","pret":-0.00652,"close":12.23}
{"ticker":"CHFN","date":"2015-07-23","pret":-0.0041,"close":12.09}
{"ticker":"CHFN","date":"2015-07-24","pret":-0.00991,"close":12.09}
{"ticker":"CHFN","date":"2015-07-27","pret":0.00249,"close":12.23}
{"ticker":"CHFN","date":"2015-07-28","pret":0.01479,"close":12.1}
{"ticker":"CHFN","date":"2015-07-29","pret":-0.01396,"close":12.09}
{"ticker":"CHFN","date":"2015-07-30","pret":-0.00083,"close":12.11}
{"ticker":"CHFN","date":"2015-07-31","pret":0.00083,"close":12.14}
{"ticker":"CHFN","date":"2015-08-03","pret":0.00165,"close":12.15}
{"ticker":"CHFN","date":"2015-08-04","pret":0.00494,"close":12.2}
{"ticker":"CHFN","date":"2015-08-05","pret":0.00164,"close":12.39}
{"ticker":"CHFN","date":"2015-08-06","pret":0.01142,"close":12.18}
{"ticker":"CHFN","date":"2015-08-07","pret":-0.01718,"close":12.35}
{"ticker":"CHFN","date":"2015-08-10","pret":0.02122,"close":12.34}
{"ticker":"CHFN","date":"2015-08-11","pret":-0.01056,"close":12.4}
{"ticker":"CHFN","date":"2015-08-12","pret":0.00651,"close":12.37}
{"ticker":"CHFN","date":"2015-08-13","pret":0.00243,"close":12.45}
{"ticker":"CHFN","date":"2015-08-14","pret":0.00484,"close":12.62}
{"ticker":"CHFN","date":"2015-08-17","pret":0.012,"close":12.58}
{"ticker":"CHFN","date":"2015-08-18","pret":-0.00159,"close":12.48}
{"ticker":"CHFN","date":"2015-08-19","pret":-0.0072,"close":12.41}
{"ticker":"CHFN","date":"2015-08-20","pret":-0.00968,"close":12.45}
{"ticker":"CHFN","date":"2015-08-21","pret":-0.00977,"close":12.45}
{"ticker":"CHFN","date":"2015-08-24","pret":-0.00904,"close":12.28}
{"ticker":"CHFN","date":"2015-08-25","pret":0.04836,"close":12.08}
{"ticker":"CHFN","date":"2015-08-26","pret":-0.03035,"close":12.41}
{"ticker":"CHFN","date":"2015-08-27","pret":0.01609,"close":12.42}
{"ticker":"CHFN","date":"2015-08-28","pret":-0.01124,"close":12.38}
{"ticker":"CHFN","date":"2015-08-31","pret":0.00161,"close":12.55}
{"ticker":"CHFN","date":"2015-09-01","pret":-0.00485,"close":12.34}
{"ticker":"CHFN","date":"2015-09-02","pret":0.00806,"close":12.23}
{"ticker":"CHFN","date":"2015-09-03","pret":-0.01865,"close":12.11}
{"ticker":"CHFN","date":"2015-09-04","pret":-0.01401,"close":12.15}
{"ticker":"CHFN","date":"2015-09-08","pret":0.01809,"close":12.17}
{"ticker":"CHFN","date":"2015-09-09","pret":-0.00326,"close":12.05}
{"ticker":"CHFN","date":"2015-09-10","pret":-0.01898,"close":12.24}
{"ticker":"CHFN","date":"2015-09-11","pret":0.01489,"close":12.49}
{"ticker":"CHFN","date":"2015-09-14","pret":0.02433,"close":12.43}
{"ticker":"CHFN","date":"2015-09-15","pret":-0.00562,"close":12.51}
{"ticker":"CHFN","date":"2015-09-16","pret":0.00241,"close":12.41}
{"ticker":"CHFN","date":"2015-09-17","pret":-0.00403,"close":12.41}
{"ticker":"CHFN","date":"2015-09-18","pret":-0.01463,"close":12.6}
{"ticker":"CHFN","date":"2015-09-21","pret":0.03224,"close":12.55}
{"ticker":"CHFN","date":"2015-09-22","pret":-0.01197,"close":12.48}
{"ticker":"CHFN","date":"2015-09-23","pret":0.0072,"close":12.53}
{"ticker":"CHFN","date":"2015-09-24","pret":-0.0072,"close":12.73}
{"ticker":"CHFN","date":"2015-09-25","pret":0.02692,"close":12.33}
{"ticker":"CHFN","date":"2015-09-28","pret":-0.04555,"close":12.56}
{"ticker":"CHFN","date":"2015-09-29","pret":0.02423,"close":12.69}
{"ticker":"CHFN","date":"2015-09-30","pret":0.01505,"close":12.68}
{"ticker":"CHFN","date":"2015-10-01","pret":-0.00079,"close":12.59}
{"ticker":"CHFN","date":"2015-10-02","pret":-0.01746,"close":12.53}
{"ticker":"CHFN","date":"2015-10-05","pret":0.00718,"close":12.73}
{"ticker":"CHFN","date":"2015-10-06","pret":0.01342,"close":12.62}
{"ticker":"CHFN","date":"2015-10-07","pret":-0.00629,"close":12.82}
{"ticker":"CHFN","date":"2015-10-08","pret":0.00786,"close":12.86}
{"ticker":"CHFN","date":"2015-10-09","pret":0.00624,"close":12.6}
{"ticker":"CHFN","date":"2015-10-12","pret":-0.01965,"close":12.73}
{"ticker":"CHFN","date":"2015-10-13","pret":0.00238,"close":12.74}
{"ticker":"CHFN","date":"2015-10-14","pret":0.00631,"close":12.69}
{"ticker":"CHFN","date":"2015-10-15","pret":0.00157,"close":12.89}
{"ticker":"CHFN","date":"2015-10-16","pret":0.01249,"close":12.9}
{"ticker":"CHFN","date":"2015-10-19","pret":-0.00311,"close":12.89}
{"ticker":"CHFN","date":"2015-10-20","pret":0.00311,"close":12.93}
{"ticker":"CHFN","date":"2015-10-21","pret":0.00542,"close":12.79}
{"ticker":"CHFN","date":"2015-10-22","pret":-0.0093,"close":13}
{"ticker":"CHFN","date":"2015-10-23","pret":0.01392,"close":13.03}
{"ticker":"CHFN","date":"2015-10-26","pret":-0.00231,"close":13}
{"ticker":"CHFN","date":"2015-10-27","pret":-0.00695,"close":12.66}
{"ticker":"CHFN","date":"2015-10-28","pret":-0.01405,"close":13.1}
{"ticker":"CHFN","date":"2015-10-29","pret":0.02638,"close":12.97}
{"ticker":"CHFN","date":"2015-10-30","pret":-0.01233,"close":13.1}
{"ticker":"CHFN","date":"2015-11-02","pret":0.01233,"close":13.26}
{"ticker":"CHFN","date":"2015-11-03","pret":0.01293,"close":13.28}
{"ticker":"CHFN","date":"2015-11-04","pret":0.00603,"close":13.33}
{"ticker":"CHFN","date":"2015-11-05","pret":0.00075,"close":13.41}
{"ticker":"CHFN","date":"2015-11-06","pret":0.00449,"close":13.66}
{"ticker":"CHFN","date":"2015-11-09","pret":0.0141,"close":13.65}
{"ticker":"CHFN","date":"2015-11-10","pret":0.00294,"close":13.58}
{"ticker":"CHFN","date":"2015-11-11","pret":-0.00294,"close":13.47}
{"ticker":"CHFN","date":"2015-11-12","pret":-0.00443,"close":13.61}
{"ticker":"CHFN","date":"2015-11-13","pret":0.00074,"close":13.62}
{"ticker":"CHFN","date":"2015-11-16","pret":0.00737,"close":13.55}
{"ticker":"CHFN","date":"2015-11-17","pret":-0.00515,"close":13.39}
{"ticker":"CHFN","date":"2015-11-18","pret":-0.01039,"close":13.26}
{"ticker":"CHFN","date":"2015-11-19","pret":-0.01503,"close":13.25}
{"ticker":"CHFN","date":"2015-11-20","pret":0.00754,"close":13.54}
{"ticker":"CHFN","date":"2015-11-23","pret":0.01639,"close":13.71}
{"ticker":"CHFN","date":"2015-11-24","pret":0.00736,"close":13.59}
{"ticker":"CHFN","date":"2015-11-25","pret":-0.00589,"close":13.39}
{"ticker":"CHFN","date":"2015-11-26"}
{"ticker":"CHFN","date":"2015-11-27","pret":-0.01262,"close":13.32}
{"ticker":"CHFN","date":"2015-11-30","pret":-0.00374,"close":13.34}
{"ticker":"CHFN","date":"2015-12-01","pret":0.003,"close":13.38}
{"ticker":"CHFN","date":"2015-12-02","pret":-0.003,"close":13.36}
{"ticker":"CHFN","date":"2015-12-03","pret":0.00075,"close":13.22}
{"ticker":"CHFN","date":"2015-12-04","pret":-0.01816,"close":12.59}
{"ticker":"CHFN","date":"2015-12-07","pret":-0.03892,"close":12.68}
{"ticker":"CHFN","date":"2015-12-08","pret":0,"close":12.84}
{"ticker":"CHFN","date":"2015-12-09","pret":0.01965,"close":12.84}
{"ticker":"CHFN","date":"2015-12-10","pret":0.00233,"close":12.86}
{"ticker":"CHFN","date":"2015-12-11","pret":-0.01802,"close":12.8}
{"ticker":"CHFN","date":"2015-12-14","pret":0.00787,"close":12.98}
{"ticker":"CHFN","date":"2015-12-15","pret":0.01942,"close":13.16}
{"ticker":"CHFN","date":"2015-12-16","pret":0.01602,"close":13.33}
{"ticker":"CHFN","date":"2015-12-17"}
{"ticker":"CHFN","date":"2015-12-18","pret":0.01279,"close":13.22}
{"ticker":"CHFN","date":"2015-12-21","pret":-0.00075,"close":13.29}
{"ticker":"CHFN","date":"2015-12-22","pret":-0.006,"close":13.28}
{"ticker":"CHFN","date":"2015-12-23","pret":0.00376,"close":13.33}
{"ticker":"CHFN","date":"2015-12-24","pret":-0.00075,"close":12.99}
{"ticker":"CHFN","date":"2015-12-28","pret":-0.03202,"close":13.15}
{"ticker":"CHFN","date":"2015-12-29","pret":0.02297,"close":13.1}
{"ticker":"CHFN","date":"2015-12-30","pret":-0.00684,"close":12.88}
{"ticker":"CHFN","date":"2015-12-31","pret":-0.01614,"close":13.21}
{"ticker":"CHFN","date":"2016-01-04","pret":0.00155,"close":13.3}
{"ticker":"CHFN","date":"2016-01-05","pret":0.02821,"close":13.33}
{"ticker":"CHGG","date":"2015-01-02","pret":0.00722,"close":7}
{"ticker":"CHGG","date":"2015-01-05","pret":0.00144,"close":6.79}
{"ticker":"CHGG","date":"2015-01-06","pret":-0.02326,"close":6.83}
{"ticker":"CHGG","date":"2015-01-07","pret":0.00586,"close":6.87}
{"ticker":"CHGG","date":"2015-01-08","pret":0.01451,"close":7}
{"ticker":"CHGG","date":"2015-01-09","pret":0.00718,"close":7.09}
{"ticker":"CHGG","date":"2015-01-12","pret":0.02123,"close":7.05}
{"ticker":"CHGG","date":"2015-01-13","pret":-0.00703,"close":6.84}
{"ticker":"CHGG","date":"2015-01-14","pret":-0.04914,"close":7}
{"ticker":"CHGG","date":"2015-01-15","pret":0.03637,"close":6.69}
{"ticker":"CHGG","date":"2015-01-16","pret":-0.0528,"close":6.71}
{"ticker":"CHGG","date":"2015-01-20","pret":0.009,"close":6.66}
{"ticker":"CHGG","date":"2015-01-21","pret":-0.01504,"close":6.6}
{"ticker":"CHGG","date":"2015-01-22","pret":0.00755,"close":6.99}
{"ticker":"CHGG","date":"2015-01-23","pret":0.05129,"close":7.13}
{"ticker":"CHGG","date":"2015-01-26","pret":0.01418,"close":7.01}
{"ticker":"CHGG","date":"2015-01-27","pret":-0.02279,"close":7.1}
{"ticker":"CHGG","date":"2015-01-28","pret":0.0242,"close":6.76}
{"ticker":"CHGG","date":"2015-01-29","pret":-0.04458,"close":6.66}
{"ticker":"CHGG","date":"2015-01-30","pret":-0.02834,"close":6.63}
{"ticker":"CHGG","date":"2015-02-02","pret":0.00453,"close":6.59}
{"ticker":"CHGG","date":"2015-02-03","pret":0,"close":6.73}
{"ticker":"CHGG","date":"2015-02-04","pret":0.009,"close":6.76}
{"ticker":"CHGG","date":"2015-02-05","pret":0.01039,"close":6.73}
{"ticker":"CHGG","date":"2015-02-06","pret":-0.0089,"close":6.7}
{"ticker":"CHGG","date":"2015-02-09","pret":-0.00598,"close":6.69}
{"ticker":"CHGG","date":"2015-02-10","pret":0.01192,"close":6.62}
{"ticker":"CHGG","date":"2015-02-11","pret":-0.02247,"close":6.49}
{"ticker":"CHGG","date":"2015-02-12","pret":-0.01066,"close":6.5}
{"ticker":"CHGG","date":"2015-02-13","pret":-0.0046,"close":6.44}
{"ticker":"CHGG","date":"2015-02-17","pret":-0.00463,"close":6.52}
{"ticker":"CHGG","date":"2015-02-18","pret":0.01229,"close":6.51}
{"ticker":"CHGG","date":"2015-02-19","pret":-0.00613,"close":6.61}
{"ticker":"CHGG","date":"2015-02-20","pret":0.01373,"close":6.44}
{"ticker":"CHGG","date":"2015-02-23","pret":-0.02299,"close":6.75}
{"ticker":"CHGG","date":"2015-02-24","pret":0.17714,"close":8.6}
{"ticker":"CHGG","date":"2015-02-25","pret":0.1012,"close":8.38}
{"ticker":"CHGG","date":"2015-02-26","pret":-0.02016,"close":7.99}
{"ticker":"CHGG","date":"2015-02-27","pret":-0.03908,"close":8.12}
{"ticker":"CHGG","date":"2015-03-02","pret":0.01606,"close":8.21}
{"ticker":"CHGG","date":"2015-03-03","pret":0.00611,"close":8.2}
{"ticker":"CHGG","date":"2015-03-04","pret":-0.00734,"close":8.75}
{"ticker":"CHGG","date":"2015-03-05","pret":0.06989,"close":8.54}
{"ticker":"CHGG","date":"2015-03-06","pret":-0.03611,"close":8.3}
{"ticker":"CHGG","date":"2015-03-09","pret":-0.01675,"close":8.24}
{"ticker":"CHGG","date":"2015-03-10","pret":-0.00605,"close":8.21}
{"ticker":"CHGG","date":"2015-03-11","pret":-0.00487,"close":8.45}
{"ticker":"CHGG","date":"2015-03-12","pret":0.0324,"close":8.66}
{"ticker":"CHGG","date":"2015-03-13","pret":0.02449,"close":8.5}
{"ticker":"CHGG","date":"2015-03-16","pret":-0.01275,"close":8.48}
{"ticker":"CHGG","date":"2015-03-17","pret":-0.01174,"close":8.45}
{"ticker":"CHGG","date":"2015-03-18","pret":-0.00355,"close":8.49}
{"ticker":"CHGG","date":"2015-03-19","pret":0.00591,"close":8.49}
{"ticker":"CHGG","date":"2015-03-20","pret":0.00821,"close":8.45}
{"ticker":"CHGG","date":"2015-03-23","pret":-0.00703,"close":8.4}
{"ticker":"CHGG","date":"2015-03-24","pret":-0.01422,"close":8.44}
{"ticker":"CHGG","date":"2015-03-25","pret":0.00595,"close":8.15}
{"ticker":"CHGG","date":"2015-03-26","pret":-0.04117,"close":7.99}
{"ticker":"CHGG","date":"2015-03-27","pret":-0.01494,"close":7.99}
{"ticker":"CHGG","date":"2015-03-30","pret":0.00251,"close":8}
{"ticker":"CHGG","date":"2015-03-31","pret":0.0025,"close":7.95}
{"ticker":"CHGG","date":"2015-04-01","pret":-0.01004,"close":7.77}
{"ticker":"CHGG","date":"2015-04-02","pret":-0.02425,"close":7.85}
{"ticker":"CHGG","date":"2015-04-06","pret":0.01156,"close":7.84}
{"ticker":"CHGG","date":"2015-04-07","pret":0.00382,"close":7.82}
{"ticker":"CHGG","date":"2015-04-08","pret":-0.00638,"close":7.94}
{"ticker":"CHGG","date":"2015-04-09","pret":0.01525,"close":7.99}
{"ticker":"CHGG","date":"2015-04-10","pret":0.01378,"close":8}
{"ticker":"CHGG","date":"2015-04-13","pret":-0.00624,"close":8.13}
{"ticker":"CHGG","date":"2015-04-14","pret":0.00872,"close":8.14}
{"ticker":"CHGG","date":"2015-04-15","pret":0.00988,"close":8.17}
{"ticker":"CHGG","date":"2015-04-16","pret":0.0049,"close":8.11}
{"ticker":"CHGG","date":"2015-04-17","pret":-0.01602,"close":7.97}
{"ticker":"CHGG","date":"2015-04-20","pret":-0.00873,"close":7.97}
{"ticker":"CHGG","date":"2015-04-21","pret":0.00125,"close":8.04}
{"ticker":"CHGG","date":"2015-04-22","pret":0.00872,"close":8.04}
{"ticker":"CHGG","date":"2015-04-23","pret":-0.00124,"close":8.08}
{"ticker":"CHGG","date":"2015-04-24","pret":0.00619,"close":8.06}
{"ticker":"CHGG","date":"2015-04-27","pret":0,"close":7.94}
{"ticker":"CHGG","date":"2015-04-28","pret":-0.01995,"close":7.98}
{"ticker":"CHGG","date":"2015-04-29","pret":0.00502,"close":7.75}
{"ticker":"CHGG","date":"2015-04-30","pret":-0.03572,"close":7.43}
{"ticker":"CHGG","date":"2015-05-01","pret":-0.03704,"close":7.46}
{"ticker":"CHGG","date":"2015-05-04","pret":0.00404,"close":7.39}
{"ticker":"CHGG","date":"2015-05-05","pret":-0.01215,"close":7.27}
{"ticker":"CHGG","date":"2015-05-06","pret":-0.00545,"close":7.42}
{"ticker":"CHGG","date":"2015-05-07","pret":0.09382,"close":8.57}
{"ticker":"CHGG","date":"2015-05-08","pret":0.06033,"close":8.5}
{"ticker":"CHGG","date":"2015-05-11","pret":-0.01178,"close":8.68}
{"ticker":"CHGG","date":"2015-05-12","pret":0.0211,"close":8.64}
{"ticker":"CHGG","date":"2015-05-13","pret":-0.01167,"close":8.59}
{"ticker":"CHGG","date":"2015-05-14","pret":0.01399,"close":8.22}
{"ticker":"CHGG","date":"2015-05-15","pret":-0.05349,"close":8.18}
{"ticker":"CHGG","date":"2015-05-18","pret":-0.00122,"close":7.99}
{"ticker":"CHGG","date":"2015-05-19","pret":-0.02726,"close":7.97}
{"ticker":"CHGG","date":"2015-05-20","pret":0.00501,"close":7.97}
{"ticker":"CHGG","date":"2015-05-21","pret":-0.00627,"close":7.94}
{"ticker":"CHGG","date":"2015-05-22","pret":-0.00504,"close":7.82}
{"ticker":"CHGG","date":"2015-05-26","pret":-0.01272,"close":7.68}
{"ticker":"CHGG","date":"2015-05-27","pret":-0.01418,"close":7.79}
{"ticker":"CHGG","date":"2015-05-28","pret":0.01034,"close":7.78}
{"ticker":"CHGG","date":"2015-05-29","pret":-0.00386,"close":7.61}
{"ticker":"CHGG","date":"2015-06-01","pret":-0.01954,"close":7.59}
{"ticker":"CHGG","date":"2015-06-02","pret":-0.0066,"close":7.78}
{"ticker":"CHGG","date":"2015-06-03","pret":0.03258,"close":7.84}
{"ticker":"CHGG","date":"2015-06-04","pret":-0.01031,"close":7.65}
{"ticker":"CHGG","date":"2015-06-05","pret":0,"close":7.88}
{"ticker":"CHGG","date":"2015-06-08","pret":0.0167,"close":7.75}
{"ticker":"CHGG","date":"2015-06-09","pret":-0.0154,"close":7.7}
{"ticker":"CHGG","date":"2015-06-10","pret":0.00773,"close":7.85}
{"ticker":"CHGG","date":"2015-06-11","pret":0.01149,"close":7.77}
{"ticker":"CHGG","date":"2015-06-12","pret":-0.01406,"close":7.69}
{"ticker":"CHGG","date":"2015-06-15","pret":-0.01949,"close":7.97}
{"ticker":"CHGG","date":"2015-06-16","pret":0.0424,"close":7.96}
{"ticker":"CHGG","date":"2015-06-17","pret":0.00502,"close":7.83}
{"ticker":"CHGG","date":"2015-06-18","pret":-0.01513,"close":7.96}
{"ticker":"CHGG","date":"2015-06-19","pret":0.01763,"close":7.94}
{"ticker":"CHGG","date":"2015-06-22","pret":-0.00501,"close":7.93}
{"ticker":"CHGG","date":"2015-06-23","pret":-0.00251,"close":7.97}
{"ticker":"CHGG","date":"2015-06-24","pret":0.00502,"close":7.9}
{"ticker":"CHGG","date":"2015-06-25","pret":-0.00754,"close":7.88}
{"ticker":"CHGG","date":"2015-06-26","pret":-0.00379,"close":7.84}
{"ticker":"CHGG","date":"2015-06-29","pret":-0.01274,"close":7.57}
{"ticker":"CHGG","date":"2015-06-30","pret":-0.02204,"close":7.84}
{"ticker":"CHGG","date":"2015-07-01","pret":0.03097,"close":7.65}
{"ticker":"CHGG","date":"2015-07-02","pret":-0.02314,"close":7.72}
{"ticker":"CHGG","date":"2015-07-06","pret":-0.00652,"close":7.89}
{"ticker":"CHGG","date":"2015-07-07","pret":0.0322,"close":7.7}
{"ticker":"CHGG","date":"2015-07-08","pret":-0.03482,"close":7.69}
{"ticker":"CHGG","date":"2015-07-09","pret":0.04616,"close":8.1}
{"ticker":"CHGG","date":"2015-07-10","pret":0.02963,"close":8.3}
{"ticker":"CHGG","date":"2015-07-13","pret":0.00968,"close":8.3}
{"ticker":"CHGG","date":"2015-07-14","pret":0,"close":8.35}
{"ticker":"CHGG","date":"2015-07-15","pret":0,"close":8.26}
{"ticker":"CHGG","date":"2015-07-16","pret":0.00241,"close":8.25}
{"ticker":"CHGG","date":"2015-07-17","pret":-0.01088,"close":8.11}
{"ticker":"CHGG","date":"2015-07-20","pret":-0.01222,"close":8.13}
{"ticker":"CHGG","date":"2015-07-21","pret":0.00123,"close":8.16}
{"ticker":"CHGG","date":"2015-07-22","pret":-0.00246,"close":8.12}
{"ticker":"CHGG","date":"2015-07-23","pret":0.00369,"close":8.06}
{"ticker":"CHGG","date":"2015-07-24","pret":-0.01359,"close":8.05}
{"ticker":"CHGG","date":"2015-07-27","pret":-0.01,"close":8.02}
{"ticker":"CHGG","date":"2015-07-28","pret":0.01248,"close":8.11}
{"ticker":"CHGG","date":"2015-07-29","pret":0.00742,"close":8.1}
{"ticker":"CHGG","date":"2015-07-30","pret":-0.00618,"close":8.16}
{"ticker":"CHGG","date":"2015-07-31","pret":0.01354,"close":8.31}
{"ticker":"CHGG","date":"2015-08-03","pret":0.01817,"close":8.6}
{"ticker":"CHGG","date":"2015-08-04","pret":0.05942,"close":8.55}
{"ticker":"CHGG","date":"2015-08-05","pret":-0.03336,"close":8.54}
{"ticker":"CHGG","date":"2015-08-06","pret":-0.02607,"close":8.45}
{"ticker":"CHGG","date":"2015-08-07","pret":0.00837,"close":8.4}
{"ticker":"CHGG","date":"2015-08-10","pret":0.00119,"close":8.56}
{"ticker":"CHGG","date":"2015-08-11","pret":0.00829,"close":8.5}
{"ticker":"CHGG","date":"2015-08-12","pret":-0.00473,"close":8.54}
{"ticker":"CHGG","date":"2015-08-13","pret":0.01061,"close":8.49}
{"ticker":"CHGG","date":"2015-08-14","pret":-0.00706,"close":8.57}
{"ticker":"CHGG","date":"2015-08-17","pret":0.00589,"close":8.74}
{"ticker":"CHGG","date":"2015-08-18","pret":0.02549,"close":8.6}
{"ticker":"CHGG","date":"2015-08-19","pret":-0.01964,"close":8.48}
{"ticker":"CHGG","date":"2015-08-20","pret":-0.02123,"close":8}
{"ticker":"CHGG","date":"2015-08-21","pret":-0.06525,"close":7.62}
{"ticker":"CHGG","date":"2015-08-24","pret":-0.07391,"close":7.5}
{"ticker":"CHGG","date":"2015-08-25","pret":0.05464,"close":7.33}
{"ticker":"CHGG","date":"2015-08-26","pret":-0.0343,"close":7.25}
{"ticker":"CHGG","date":"2015-08-27","pret":-0.02308,"close":7.55}
{"ticker":"CHGG","date":"2015-08-28","pret":0.03642,"close":7.66}
{"ticker":"CHGG","date":"2015-08-31","pret":0.01054,"close":7.43}
{"ticker":"CHGG","date":"2015-09-01","pret":-0.04696,"close":7.18}
{"ticker":"CHGG","date":"2015-09-02","pret":-0.00275,"close":7.42}
{"ticker":"CHGG","date":"2015-09-03","pret":0.02718,"close":7.4}
{"ticker":"CHGG","date":"2015-09-04","pret":-0.02305,"close":7.34}
{"ticker":"CHGG","date":"2015-09-08","pret":0.02439,"close":7.46}
{"ticker":"CHGG","date":"2015-09-09","pret":0.00401,"close":7.24}
{"ticker":"CHGG","date":"2015-09-10","pret":-0.01342,"close":7.5}
{"ticker":"CHGG","date":"2015-09-11","pret":0.00405,"close":7.45}
{"ticker":"CHGG","date":"2015-09-14","pret":0.00403,"close":7.47}
{"ticker":"CHGG","date":"2015-09-15","pret":0.00134,"close":7.51}
{"ticker":"CHGG","date":"2015-09-16","pret":0.00401,"close":7.66}
{"ticker":"CHGG","date":"2015-09-17","pret":0.02111,"close":7.78}
{"ticker":"CHGG","date":"2015-09-18","pret":0.00391,"close":8}
{"ticker":"CHGG","date":"2015-09-21","pret":0.03952,"close":7.94}
{"ticker":"CHGG","date":"2015-09-22","pret":-0.01766,"close":7.9}
{"ticker":"CHGG","date":"2015-09-23","pret":0.01264,"close":7.89}
{"ticker":"CHGG","date":"2015-09-24","pret":-0.01519,"close":7.75}
{"ticker":"CHGG","date":"2015-09-25","pret":0,"close":7.43}
{"ticker":"CHGG","date":"2015-09-28","pret":-0.05506,"close":7.14}
{"ticker":"CHGG","date":"2015-09-29","pret":-0.03987,"close":7.07}
{"ticker":"CHGG","date":"2015-09-30","pret":0.0028,"close":7.21}
{"ticker":"CHGG","date":"2015-10-01","pret":0.01251,"close":7.13}
{"ticker":"CHGG","date":"2015-10-02","pret":-0.02235,"close":7.3}
{"ticker":"CHGG","date":"2015-10-05","pret":0.04421,"close":7.47}
{"ticker":"CHGG","date":"2015-10-06","pret":0.00673,"close":7.37}
{"ticker":"CHGG","date":"2015-10-07","pret":-0.00673,"close":7.31}
{"ticker":"CHGG","date":"2015-10-08","pret":-0.01498,"close":7.2}
{"ticker":"CHGG","date":"2015-10-09","pret":-0.01104,"close":7.26}
{"ticker":"CHGG","date":"2015-10-12","pret":0.00966,"close":7.2}
{"ticker":"CHGG","date":"2015-10-13","pret":-0.01662,"close":7.08}
{"ticker":"CHGG","date":"2015-10-14","pret":-0.00701,"close":6.99}
{"ticker":"CHGG","date":"2015-10-15","pret":-0.01559,"close":7.21}
{"ticker":"CHGG","date":"2015-10-16","pret":0.03509,"close":7.34}
{"ticker":"CHGG","date":"2015-10-19","pret":0.00961,"close":7.44}
{"ticker":"CHGG","date":"2015-10-20","pret":0.01626,"close":7.4}
{"ticker":"CHGG","date":"2015-10-21","pret":-0.00539,"close":7.01}
{"ticker":"CHGG","date":"2015-10-22","pret":-0.04704,"close":7.17}
{"ticker":"CHGG","date":"2015-10-23","pret":0.02931,"close":7.24}
{"ticker":"CHGG","date":"2015-10-26","pret":-0.00552,"close":7.11}
{"ticker":"CHGG","date":"2015-10-27","pret":-0.02238,"close":6.91}
{"ticker":"CHGG","date":"2015-10-28","pret":-0.01568,"close":7.16}
{"ticker":"CHGG","date":"2015-10-29","pret":0.02833,"close":7}
{"ticker":"CHGG","date":"2015-10-30","pret":-0.02833,"close":6.9}
{"ticker":"CHGG","date":"2015-11-02","pret":-0.00866,"close":7.04}
{"ticker":"CHGG","date":"2015-11-03","pret":0.02998,"close":7.83}
{"ticker":"CHGG","date":"2015-11-04","pret":0.09901,"close":7.69}
{"ticker":"CHGG","date":"2015-11-05","pret":-0.0232,"close":7.52}
{"ticker":"CHGG","date":"2015-11-06","pret":-0.02508,"close":7.72}
{"ticker":"CHGG","date":"2015-11-09","pret":0.02769,"close":7.62}
{"ticker":"CHGG","date":"2015-11-10","pret":-0.00914,"close":7.44}
{"ticker":"CHGG","date":"2015-11-11","pret":-0.02525,"close":7.27}
{"ticker":"CHGG","date":"2015-11-12","pret":-0.02867,"close":7.03}
{"ticker":"CHGG","date":"2015-11-13","pret":-0.03237,"close":6.75}
{"ticker":"CHGG","date":"2015-11-16","pret":-0.03642,"close":6.78}
{"ticker":"CHGG","date":"2015-11-17","pret":0.00592,"close":6.91}
{"ticker":"CHGG","date":"2015-11-18","pret":0.01899,"close":6.87}
{"ticker":"CHGG","date":"2015-11-19","pret":0.03554,"close":7.09}
{"ticker":"CHGG","date":"2015-11-20","pret":-0.0042,"close":7.15}
{"ticker":"CHGG","date":"2015-11-23","pret":-0.00281,"close":7.24}
{"ticker":"CHGG","date":"2015-11-24","pret":0.01258,"close":7.23}
{"ticker":"CHGG","date":"2015-11-25","pret":0.00416,"close":7.3}
{"ticker":"CHGG","date":"2015-11-26"}
{"ticker":"CHGG","date":"2015-11-27","pret":0.00826,"close":7.28}
{"ticker":"CHGG","date":"2015-11-30","pret":-0.00137,"close":7.26}
{"ticker":"CHGG","date":"2015-12-01","pret":0,"close":7.32}
{"ticker":"CHGG","date":"2015-12-02","pret":0.00684,"close":7.22}
{"ticker":"CHGG","date":"2015-12-03","pret":-0.01097,"close":6.93}
{"ticker":"CHGG","date":"2015-12-04","pret":-0.0437,"close":7.08}
{"ticker":"CHGG","date":"2015-12-07","pret":0.01714,"close":7.21}
{"ticker":"CHGG","date":"2015-12-08","pret":0.00846,"close":7.19}
{"ticker":"CHGG","date":"2015-12-09","pret":0.0014,"close":7}
{"ticker":"CHGG","date":"2015-12-10","pret":-0.0184,"close":7.06}
{"ticker":"CHGG","date":"2015-12-11","pret":-0.00717,"close":6.91}
{"ticker":"CHGG","date":"2015-12-14","pret":-0.00577,"close":6.94}
{"ticker":"CHGG","date":"2015-12-15","pret":0.01008,"close":7.14}
{"ticker":"CHGG","date":"2015-12-16","pret":0.02825,"close":7.37}
{"ticker":"CHGG","date":"2015-12-17"}
{"ticker":"CHGG","date":"2015-12-18","pret":0.00417,"close":7.07}
{"ticker":"CHGG","date":"2015-12-21","pret":-0.01537,"close":6.97}
{"ticker":"CHGG","date":"2015-12-22","pret":-0.02135,"close":6.96}
{"ticker":"CHGG","date":"2015-12-23","pret":0.00431,"close":7.15}
{"ticker":"CHGG","date":"2015-12-24","pret":0.02546,"close":7.03}
{"ticker":"CHGG","date":"2015-12-28","pret":-0.02546,"close":6.97}
{"ticker":"CHGG","date":"2015-12-29","pret":0.00286,"close":7.08}
{"ticker":"CHGG","date":"2015-12-30","pret":0.00853,"close":6.96}
{"ticker":"CHGG","date":"2015-12-31","pret":-0.01427,"close":6.73}
{"ticker":"CHGG","date":"2016-01-04","pret":-0.04256,"close":6.24}
{"ticker":"CHGG","date":"2016-01-05","pret":-0.06344,"close":6.56}
{"ticker":"CHH","date":"2015-01-02","pret":-0.00654,"close":55.48}
{"ticker":"CHH","date":"2015-01-05","pret":-0.02749,"close":54.41}
{"ticker":"CHH","date":"2015-01-06","pret":-0.0053,"close":53.51}
{"ticker":"CHH","date":"2015-01-07","pret":-0.01049,"close":54.72}
{"ticker":"CHH","date":"2015-01-08","pret":0.01779,"close":56.5}
{"ticker":"CHH","date":"2015-01-09","pret":0.02673,"close":56.65}
{"ticker":"CHH","date":"2015-01-12","pret":0.00248,"close":57.28}
{"ticker":"CHH","date":"2015-01-13","pret":0.01768,"close":58.29}
{"ticker":"CHH","date":"2015-01-14","pret":-0.00295,"close":58.12}
{"ticker":"CHH","date":"2015-01-15","pret":0.01981,"close":58.38}
{"ticker":"CHH","date":"2015-01-16","pret":-0.00427,"close":59.55}
{"ticker":"CHH","date":"2015-01-20","pret":0.0222,"close":58.11}
{"ticker":"CHH","date":"2015-01-21","pret":-0.03149,"close":57.64}
{"ticker":"CHH","date":"2015-01-22","pret":0.00138,"close":59.34}
{"ticker":"CHH","date":"2015-01-23","pret":0.02068,"close":58.57}
{"ticker":"CHH","date":"2015-01-26","pret":-0.00866,"close":59.06}
{"ticker":"CHH","date":"2015-01-27","pret":-0.00239,"close":58.62}
{"ticker":"CHH","date":"2015-01-28","pret":0.00495,"close":58.1}
{"ticker":"CHH","date":"2015-01-29","pret":-0.0113,"close":58.29}
{"ticker":"CHH","date":"2015-01-30","pret":-0.00466,"close":57.45}
{"ticker":"CHH","date":"2015-02-02","pret":-0.0019,"close":57.49}
{"ticker":"CHH","date":"2015-02-03","pret":-0.00017,"close":59.53}
{"ticker":"CHH","date":"2015-02-04","pret":0.02701,"close":59.81}
{"ticker":"CHH","date":"2015-02-05","pret":0.01024,"close":60.31}
{"ticker":"CHH","date":"2015-02-06","pret":0.01079,"close":59.17}
{"ticker":"CHH","date":"2015-02-09","pret":-0.02322,"close":58.5}
{"ticker":"CHH","date":"2015-02-10","pret":0.00135,"close":60.23}
{"ticker":"CHH","date":"2015-02-11","pret":0.01591,"close":60.28}
{"ticker":"CHH","date":"2015-02-12","pret":0.00547,"close":60.61}
{"ticker":"CHH","date":"2015-02-13","pret":-0.00066,"close":61.75}
{"ticker":"CHH","date":"2015-02-17","pret":0.01444,"close":62.34}
{"ticker":"CHH","date":"2015-02-18","pret":0.01761,"close":62.3}
{"ticker":"CHH","date":"2015-02-19","pret":-0.0024,"close":62.49}
{"ticker":"CHH","date":"2015-02-20","pret":0.0316,"close":64.64}
{"ticker":"CHH","date":"2015-02-23","pret":0.00527,"close":64.25}
{"ticker":"CHH","date":"2015-02-24","pret":-0.01953,"close":63.64}
{"ticker":"CHH","date":"2015-02-25","pret":0.00079,"close":63.91}
{"ticker":"CHH","date":"2015-02-26","pret":0.00738,"close":63.55}
{"ticker":"CHH","date":"2015-02-27","pret":-0.00833,"close":63.47}
{"ticker":"CHH","date":"2015-03-02","pret":-0.00633,"close":63.78}
{"ticker":"CHH","date":"2015-03-03","pret":0.00759,"close":62.62}
{"ticker":"CHH","date":"2015-03-04","pret":-0.01524,"close":63.24}
{"ticker":"CHH","date":"2015-03-05","pret":0.01224,"close":63.19}
{"ticker":"CHH","date":"2015-03-06","pret":-0.00206,"close":62.44}
{"ticker":"CHH","date":"2015-03-09","pret":-0.00763,"close":63.26}
{"ticker":"CHH","date":"2015-03-10","pret":-0.00448,"close":62.32}
{"ticker":"CHH","date":"2015-03-11","pret":0.00032,"close":62.6}
{"ticker":"CHH","date":"2015-03-12","pret":0.00528,"close":62.81}
{"ticker":"CHH","date":"2015-03-13","pret":-0.00239,"close":62.73}
{"ticker":"CHH","date":"2015-03-16","pret":0.00621,"close":63.93}
{"ticker":"CHH","date":"2015-03-17","pret":0.01231,"close":63.86}
{"ticker":"CHH","date":"2015-03-18","pret":-0.00016,"close":64.18}
{"ticker":"CHH","date":"2015-03-19","pret":0.00438,"close":64.71}
{"ticker":"CHH","date":"2015-03-20","pret":0.01688,"close":64.85}
{"ticker":"CHH","date":"2015-03-23","pret":-0.00369,"close":64.6}
{"ticker":"CHH","date":"2015-03-24","pret":-0.00618,"close":64.12}
{"ticker":"CHH","date":"2015-03-25","pret":-0.00404,"close":62.45}
{"ticker":"CHH","date":"2015-03-26","pret":-0.03374,"close":62.16}
{"ticker":"CHH","date":"2015-03-27","pret":0.00482,"close":63.32}
{"ticker":"CHH","date":"2015-03-30","pret":0.02235,"close":64.44}
{"ticker":"CHH","date":"2015-03-31","pret":0.00204,"close":64.07}
{"ticker":"CHH","date":"2015-04-01","pret":-0.00047,"close":64.08}
{"ticker":"CHH","date":"2015-04-02","pret":0.00297,"close":63.02}
{"ticker":"CHH","date":"2015-04-06","pret":-0.02337,"close":62.89}
{"ticker":"CHH","date":"2015-04-07","pret":0.00589,"close":62.91}
{"ticker":"CHH","date":"2015-04-08","pret":0.00365,"close":62.91}
{"ticker":"CHH","date":"2015-04-09","pret":-0.00349,"close":62.49}
{"ticker":"CHH","date":"2015-04-10","pret":-0.00653,"close":62.17}
{"ticker":"CHH","date":"2015-04-13","pret":-0.00577,"close":61.91}
{"ticker":"CHH","date":"2015-04-14","pret":-0.00338,"close":61.59}
{"ticker":"CHH","date":"2015-04-15","pret":-0.00356,"close":62.25}
{"ticker":"CHH","date":"2015-04-16","pret":0.00194,"close":61.38}
{"ticker":"CHH","date":"2015-04-17","pret":-0.01317,"close":61.25}
{"ticker":"CHH","date":"2015-04-20","pret":0.00425,"close":61.77}
{"ticker":"CHH","date":"2015-04-21","pret":0.01167,"close":61.72}
{"ticker":"CHH","date":"2015-04-22","pret":-0.0029,"close":62.29}
{"ticker":"CHH","date":"2015-04-23","pret":0.00468,"close":62.27}
{"ticker":"CHH","date":"2015-04-24","pret":0.00337,"close":62.68}
{"ticker":"CHH","date":"2015-04-27","pret":0.00719,"close":61.02}
{"ticker":"CHH","date":"2015-04-28","pret":-0.03087,"close":61.33}
{"ticker":"CHH","date":"2015-04-29","pret":0.0018,"close":60.95}
{"ticker":"CHH","date":"2015-04-30","pret":-0.00592,"close":59.87}
{"ticker":"CHH","date":"2015-05-01","pret":-0.00877,"close":60.68}
{"ticker":"CHH","date":"2015-05-04","pret":0.01075,"close":60.3}
{"ticker":"CHH","date":"2015-05-05","pret":-0.0076,"close":59.62}
{"ticker":"CHH","date":"2015-05-06","pret":-0.01318,"close":56.85}
{"ticker":"CHH","date":"2015-05-07","pret":-0.04236,"close":58.09}
{"ticker":"CHH","date":"2015-05-08","pret":0.03816,"close":58.94}
{"ticker":"CHH","date":"2015-05-11","pret":-0.00728,"close":58.5}
{"ticker":"CHH","date":"2015-05-12","pret":-0.01351,"close":58.32}
{"ticker":"CHH","date":"2015-05-13","pret":0.00464,"close":57.45}
{"ticker":"CHH","date":"2015-05-14","pret":-0.00895,"close":57.63}
{"ticker":"CHH","date":"2015-05-15","pret":0.0038,"close":57.58}
{"ticker":"CHH","date":"2015-05-18","pret":-0.01248,"close":57.34}
{"ticker":"CHH","date":"2015-05-19","pret":0,"close":57.42}
{"ticker":"CHH","date":"2015-05-20","pret":-0.00297,"close":57.36}
{"ticker":"CHH","date":"2015-05-21","pret":0.00332,"close":57.01}
{"ticker":"CHH","date":"2015-05-22","pret":-0.00823,"close":56.89}
{"ticker":"CHH","date":"2015-05-26","pret":-0.00035,"close":56.36}
{"ticker":"CHH","date":"2015-05-27","pret":-0.00494,"close":56.63}
{"ticker":"CHH","date":"2015-05-28","pret":0.00053,"close":56.52}
{"ticker":"CHH","date":"2015-05-29","pret":-0.00071,"close":56.57}
{"ticker":"CHH","date":"2015-06-01","pret":0.00423,"close":56.54}
{"ticker":"CHH","date":"2015-06-02","pret":-0.00831,"close":56.58}
{"ticker":"CHH","date":"2015-06-03","pret":0.0016,"close":56.74}
{"ticker":"CHH","date":"2015-06-04","pret":0.00318,"close":56.51}
{"ticker":"CHH","date":"2015-06-05","pret":-0.00283,"close":56.4}
{"ticker":"CHH","date":"2015-06-08","pret":-0.00426,"close":56.13}
{"ticker":"CHH","date":"2015-06-09","pret":-0.00321,"close":56.01}
{"ticker":"CHH","date":"2015-06-10","pret":0.00178,"close":56.45}
{"ticker":"CHH","date":"2015-06-11","pret":0.00887,"close":56.78}
{"ticker":"CHH","date":"2015-06-12","pret":-0.00141,"close":56.33}
{"ticker":"CHH","date":"2015-06-15","pret":-0.01067,"close":56.16}
{"ticker":"CHH","date":"2015-06-16","pret":0.00196,"close":56.33}
{"ticker":"CHH","date":"2015-06-17","pret":0.00658,"close":56.77}
{"ticker":"CHH","date":"2015-06-18","pret":0.00935,"close":57.14}
{"ticker":"CHH","date":"2015-06-19","pret":0.00578,"close":56.49}
{"ticker":"CHH","date":"2015-06-22","pret":-0.01477,"close":56.44}
{"ticker":"CHH","date":"2015-06-23","pret":-0.02602,"close":54.24}
{"ticker":"CHH","date":"2015-06-24","pret":-0.01613,"close":54.5}
{"ticker":"CHH","date":"2015-06-25","pret":0.01066,"close":55.05}
{"ticker":"CHH","date":"2015-06-26","pret":0.00638,"close":55.37}
{"ticker":"CHH","date":"2015-06-29","pret":-0.00091,"close":54.85}
{"ticker":"CHH","date":"2015-06-30","pret":0.0049,"close":54.25}
{"ticker":"CHH","date":"2015-07-01","pret":-0.01476,"close":55.4}
{"ticker":"CHH","date":"2015-07-02","pret":0.02036,"close":55.12}
{"ticker":"CHH","date":"2015-07-06","pret":-0.01249,"close":54.4}
{"ticker":"CHH","date":"2015-07-07","pret":-0.00731,"close":54.42}
{"ticker":"CHH","date":"2015-07-08","pret":-0.00792,"close":54.31}
{"ticker":"CHH","date":"2015-07-09","pret":0.01469,"close":54.03}
{"ticker":"CHH","date":"2015-07-10","pret":-0.00603,"close":55.09}
{"ticker":"CHH","date":"2015-07-13","pret":0.02051,"close":55.54}
{"ticker":"CHH","date":"2015-07-14","pret":-0.00198,"close":55.47}
{"ticker":"CHH","date":"2015-07-15","pret":-0.0027,"close":55.21}
{"ticker":"CHH","date":"2015-07-16","pret":0.0018,"close":54.85}
{"ticker":"CHH","date":"2015-07-17","pret":-0.01014,"close":55.39}
{"ticker":"CHH","date":"2015-07-20","pret":0.0096,"close":55.59}
{"ticker":"CHH","date":"2015-07-21","pret":0.00234,"close":55.19}
{"ticker":"CHH","date":"2015-07-22","pret":-0.01121,"close":55.41}
{"ticker":"CHH","date":"2015-07-23","pret":0.00616,"close":53.77}
{"ticker":"CHH","date":"2015-07-24","pret":-0.02638,"close":53.56}
{"ticker":"CHH","date":"2015-07-27","pret":-0.01026,"close":52.67}
{"ticker":"CHH","date":"2015-07-28","pret":-0.01169,"close":52.13}
{"ticker":"CHH","date":"2015-07-29","pret":0.00624,"close":50.8}
{"ticker":"CHH","date":"2015-07-30","pret":-0.03258,"close":51.18}
{"ticker":"CHH","date":"2015-07-31","pret":-0.01808,"close":50.66}
{"ticker":"CHH","date":"2015-08-03","pret":0.00475,"close":50.52}
{"ticker":"CHH","date":"2015-08-04","pret":-0.00277,"close":49.96}
{"ticker":"CHH","date":"2015-08-05","pret":-0.00675,"close":48.91}
{"ticker":"CHH","date":"2015-08-06","pret":-0.02461,"close":48.8}
{"ticker":"CHH","date":"2015-08-07","pret":-0.00184,"close":49.61}
{"ticker":"CHH","date":"2015-08-10","pret":0.01865,"close":50.12}
{"ticker":"CHH","date":"2015-08-11","pret":0.00221,"close":50.05}
{"ticker":"CHH","date":"2015-08-12","pret":-0.00926,"close":49.69}
{"ticker":"CHH","date":"2015-08-13","pret":0.00142,"close":49.84}
{"ticker":"CHH","date":"2015-08-14","pret":0.00765,"close":50.12}
{"ticker":"CHH","date":"2015-08-17","pret":0.0012,"close":50.18}
{"ticker":"CHH","date":"2015-08-18","pret":0.0022,"close":49.85}
{"ticker":"CHH","date":"2015-08-19","pret":-0.00762,"close":49.75}
{"ticker":"CHH","date":"2015-08-20","pret":-0.00666,"close":49.05}
{"ticker":"CHH","date":"2015-08-21","pret":-0.01573,"close":48.47}
{"ticker":"CHH","date":"2015-08-24","pret":-0.04807,"close":47.38}
{"ticker":"CHH","date":"2015-08-25","pret":0.03648,"close":47.85}
{"ticker":"CHH","date":"2015-08-26","pret":0.01406,"close":49.47}
{"ticker":"CHH","date":"2015-08-27","pret":0.01831,"close":50.12}
{"ticker":"CHH","date":"2015-08-28","pret":0.00683,"close":51.05}
{"ticker":"CHH","date":"2015-08-31","pret":0.01786,"close":51}
{"ticker":"CHH","date":"2015-09-01","pret":-0.01526,"close":49.47}
{"ticker":"CHH","date":"2015-09-02","pret":0.0008,"close":50.33}
{"ticker":"CHH","date":"2015-09-03","pret":0.00637,"close":50.65}
{"ticker":"CHH","date":"2015-09-04","pret":-0.00696,"close":50.31}
{"ticker":"CHH","date":"2015-09-08","pret":0.01938,"close":51.4}
{"ticker":"CHH","date":"2015-09-09","pret":0.00878,"close":50.79}
{"ticker":"CHH","date":"2015-09-10","pret":-0.01506,"close":51.07}
{"ticker":"CHH","date":"2015-09-11","pret":0.00118,"close":51.58}
{"ticker":"CHH","date":"2015-09-14","pret":0.01524,"close":51.15}
{"ticker":"CHH","date":"2015-09-15","pret":-0.00603,"close":50.72}
{"ticker":"CHH","date":"2015-09-16","pret":-0.00901,"close":51.49}
{"ticker":"CHH","date":"2015-09-17","pret":0.01271,"close":51.54}
{"ticker":"CHH","date":"2015-09-18","pret":-0.01745,"close":49.95}
{"ticker":"CHH","date":"2015-09-21","pret":-0.00595,"close":50.35}
{"ticker":"CHH","date":"2015-09-22","pret":-0.0102,"close":49.13}
{"ticker":"CHH","date":"2015-09-23","pret":-0.01132,"close":48.43}
{"ticker":"CHH","date":"2015-09-24","pret":-0.02365,"close":47.67}
{"ticker":"CHH","date":"2015-09-25","pret":-0.00167,"close":48.07}
{"ticker":"CHH","date":"2015-09-28","pret":-0.00146,"close":46.62}
{"ticker":"CHH","date":"2015-09-29","pret":-0.02259,"close":46.64}
{"ticker":"CHH","date":"2015-09-30","pret":0.00235,"close":47.65}
{"ticker":"CHH","date":"2015-10-01","pret":0.01669,"close":47.88}
{"ticker":"CHH","date":"2015-10-02","pret":-0.00588,"close":48.72}
{"ticker":"CHH","date":"2015-10-05","pret":0.03194,"close":49.85}
{"ticker":"CHH","date":"2015-10-06","pret":0.0158,"close":49.21}
{"ticker":"CHH","date":"2015-10-07","pret":-0.00766,"close":49.9}
{"ticker":"CHH","date":"2015-10-08","pret":0.00746,"close":51.05}
{"ticker":"CHH","date":"2015-10-09","pret":0.03106,"close":50.54}
{"ticker":"CHH","date":"2015-10-12","pret":-0.01789,"close":50.7}
{"ticker":"CHH","date":"2015-10-13","pret":-0.0006,"close":50.06}
{"ticker":"CHH","date":"2015-10-14","pret":-0.00817,"close":49.51}
{"ticker":"CHH","date":"2015-10-15","pret":-0.00502,"close":50.59}
{"ticker":"CHH","date":"2015-10-16","pret":0.01517,"close":50.44}
{"ticker":"CHH","date":"2015-10-19","pret":-0.00536,"close":50.11}
{"ticker":"CHH","date":"2015-10-20","pret":-0.00199,"close":50.62}
{"ticker":"CHH","date":"2015-10-21","pret":0.01131,"close":49.74}
{"ticker":"CHH","date":"2015-10-22","pret":-0.01231,"close":50.84}
{"ticker":"CHH","date":"2015-10-23","pret":0.0184,"close":49.86}
{"ticker":"CHH","date":"2015-10-26","pret":-0.02723,"close":50.65}
{"ticker":"CHH","date":"2015-10-27","pret":0.015,"close":51.27}
{"ticker":"CHH","date":"2015-10-28","pret":0.02393,"close":52.62}
{"ticker":"CHH","date":"2015-10-29","pret":0.01938,"close":53.12}
{"ticker":"CHH","date":"2015-10-30","pret":0.00493,"close":52.31}
{"ticker":"CHH","date":"2015-11-02","pret":-0.01371,"close":53.47}
{"ticker":"CHH","date":"2015-11-03","pret":0.01975,"close":54.5}
{"ticker":"CHH","date":"2015-11-04","pret":0.02323,"close":53.83}
{"ticker":"CHH","date":"2015-11-05","pret":-0.00941,"close":54.22}
{"ticker":"CHH","date":"2015-11-06","pret":0.00702,"close":53.93}
{"ticker":"CHH","date":"2015-11-09","pret":-0.01092,"close":53.22}
{"ticker":"CHH","date":"2015-11-10","pret":-0.01274,"close":53.54}
{"ticker":"CHH","date":"2015-11-11","pret":0.01144,"close":53.44}
{"ticker":"CHH","date":"2015-11-12","pret":-0.00861,"close":52.8}
{"ticker":"CHH","date":"2015-11-13","pret":-0.01134,"close":50.24}
{"ticker":"CHH","date":"2015-11-16","pret":-0.0503,"close":50.82}
{"ticker":"CHH","date":"2015-11-17","pret":0.01862,"close":50.83}
{"ticker":"CHH","date":"2015-11-18","pret":0.00235,"close":51.58}
{"ticker":"CHH","date":"2015-11-19","pret":0.00819,"close":51.43}
{"ticker":"CHH","date":"2015-11-20","pret":0.00116,"close":51.68}
{"ticker":"CHH","date":"2015-11-23","pret":0.00058,"close":52.11}
{"ticker":"CHH","date":"2015-11-24","pret":-0.00252,"close":51.43}
{"ticker":"CHH","date":"2015-11-25","pret":0.00233,"close":51.79}
{"ticker":"CHH","date":"2015-11-26"}
{"ticker":"CHH","date":"2015-11-27","pret":0.00484,"close":52}
{"ticker":"CHH","date":"2015-11-30","pret":0.00385,"close":51.08}
{"ticker":"CHH","date":"2015-12-01","pret":-0.0116,"close":51.53}
{"ticker":"CHH","date":"2015-12-02","pret":0.00194,"close":51.78}
{"ticker":"CHH","date":"2015-12-03","pret":0.0087,"close":50.54}
{"ticker":"CHH","date":"2015-12-04","pret":-0.0285,"close":51.31}
{"ticker":"CHH","date":"2015-12-07","pret":0.01435,"close":50.21}
{"ticker":"CHH","date":"2015-12-08","pret":-0.0271,"close":50.24}
{"ticker":"CHH","date":"2015-12-09","pret":0.00779,"close":50.03}
{"ticker":"CHH","date":"2015-12-10","pret":-0.00219,"close":50.77}
{"ticker":"CHH","date":"2015-12-11","pret":-0.002,"close":49.32}
{"ticker":"CHH","date":"2015-12-14","pret":-0.0149,"close":49.33}
{"ticker":"CHH","date":"2015-12-15","pret":0.00647,"close":50.04}
{"ticker":"CHH","date":"2015-12-16","pret":0.0148,"close":50.44}
{"ticker":"CHH","date":"2015-12-17"}
{"ticker":"CHH","date":"2015-12-18","pret":-0.00418,"close":50.47}
{"ticker":"CHH","date":"2015-12-21","pret":0.00834,"close":50.48}
{"ticker":"CHH","date":"2015-12-22","pret":0.0004,"close":50.71}
{"ticker":"CHH","date":"2015-12-23","pret":0.00748,"close":51.42}
{"ticker":"CHH","date":"2015-12-24","pret":0.00743,"close":51.18}
{"ticker":"CHH","date":"2015-12-28","pret":-0.00645,"close":51.16}
{"ticker":"CHH","date":"2015-12-29","pret":0.00917,"close":51.43}
{"ticker":"CHH","date":"2015-12-30","pret":-0.00799,"close":50.6}
{"ticker":"CHH","date":"2015-12-31","pret":-0.01241,"close":50.41}
{"ticker":"CHH","date":"2016-01-04","pret":-0.01518,"close":49.4}
{"ticker":"CHH","date":"2016-01-05","pret":-0.00484,"close":49.81}
{"ticker":"CHK","date":"2015-01-02","pret":-0.00206,"close":19.76}
{"ticker":"CHK","date":"2015-01-05","pret":-0.00464,"close":18.49}
{"ticker":"CHK","date":"2015-01-06","pret":-0.07129,"close":17.99}
{"ticker":"CHK","date":"2015-01-07","pret":0.0105,"close":17.93}
{"ticker":"CHK","date":"2015-01-08","pret":-0.01272,"close":18.41}
{"ticker":"CHK","date":"2015-01-09","pret":0.03394,"close":18.37}
{"ticker":"CHK","date":"2015-01-12","pret":-0.01902,"close":17.69}
{"ticker":"CHK","date":"2015-01-13","pret":-0.02894,"close":17.85}
{"ticker":"CHK","date":"2015-01-14","pret":-0.01307,"close":18.76}
{"ticker":"CHK","date":"2015-01-15","pret":0.07546,"close":18.33}
{"ticker":"CHK","date":"2015-01-16","pret":-0.0182,"close":19.03}
{"ticker":"CHK","date":"2015-01-20","pret":-0.00379,"close":19.08}
{"ticker":"CHK","date":"2015-01-21","pret":0.04403,"close":19.87}
{"ticker":"CHK","date":"2015-01-22","pret":0.03468,"close":19.62}
{"ticker":"CHK","date":"2015-01-23","pret":-0.0121,"close":19.66}
{"ticker":"CHK","date":"2015-01-26","pret":-0.00458,"close":20.14}
{"ticker":"CHK","date":"2015-01-27","pret":0.01968,"close":20.25}
{"ticker":"CHK","date":"2015-01-28","pret":0.002,"close":19.13}
{"ticker":"CHK","date":"2015-01-29","pret":-0.03399,"close":19.21}
{"ticker":"CHK","date":"2015-01-30","pret":-0.0198,"close":19.18}
{"ticker":"CHK","date":"2015-02-02","pret":0.02905,"close":20.52}
{"ticker":"CHK","date":"2015-02-03","pret":0.0605,"close":21.01}
{"ticker":"CHK","date":"2015-02-04","pret":-0.00918,"close":20.52}
{"ticker":"CHK","date":"2015-02-05","pret":0.01063,"close":20.85}
{"ticker":"CHK","date":"2015-02-06","pret":0.01289,"close":20.79}
{"ticker":"CHK","date":"2015-02-09","pret":-0.00571,"close":20.49}
{"ticker":"CHK","date":"2015-02-10","pret":-0.02024,"close":20.23}
{"ticker":"CHK","date":"2015-02-11","pret":-0.02464,"close":20.06}
{"ticker":"CHK","date":"2015-02-12","pret":0.01976,"close":20.5}
{"ticker":"CHK","date":"2015-02-13","pret":0.02034,"close":21.08}
{"ticker":"CHK","date":"2015-02-17","pret":0.00335,"close":21.26}
{"ticker":"CHK","date":"2015-02-18","pret":0.00048,"close":20.75}
{"ticker":"CHK","date":"2015-02-19","pret":-0.03796,"close":20.4}
{"ticker":"CHK","date":"2015-02-20","pret":0.01232,"close":20.3}
{"ticker":"CHK","date":"2015-02-23","pret":-0.0228,"close":19.71}
{"ticker":"CHK","date":"2015-02-24","pret":0.0005,"close":19.88}
{"ticker":"CHK","date":"2015-02-25","pret":-0.07758,"close":17.98}
{"ticker":"CHK","date":"2015-02-26","pret":-0.04145,"close":17.2}
{"ticker":"CHK","date":"2015-02-27","pret":-0.02457,"close":16.68}
{"ticker":"CHK","date":"2015-03-02","pret":-0.03412,"close":16.6}
{"ticker":"CHK","date":"2015-03-03","pret":-0.0066,"close":16.2}
{"ticker":"CHK","date":"2015-03-04","pret":-0.0207,"close":15.49}
{"ticker":"CHK","date":"2015-03-05","pret":-0.05434,"close":15.92}
{"ticker":"CHK","date":"2015-03-06","pret":0.02628,"close":15.17}
{"ticker":"CHK","date":"2015-03-09","pret":-0.04794,"close":14.24}
{"ticker":"CHK","date":"2015-03-10","pret":-0.05525,"close":13.84}
{"ticker":"CHK","date":"2015-03-11","pret":-0.01697,"close":14.29}
{"ticker":"CHK","date":"2015-03-12","pret":0.01908,"close":13.92}
{"ticker":"CHK","date":"2015-03-13","pret":-0.03634,"close":13.8}
{"ticker":"CHK","date":"2015-03-16","pret":-0.01315,"close":13.96}
{"ticker":"CHK","date":"2015-03-17","pret":0.00951,"close":13.81}
{"ticker":"CHK","date":"2015-03-18","pret":-0.00511,"close":14.13}
{"ticker":"CHK","date":"2015-03-19","pret":-0.00735,"close":13.5}
{"ticker":"CHK","date":"2015-03-20","pret":0.00881,"close":13.61}
{"ticker":"CHK","date":"2015-03-23","pret":-0.0022,"close":14.11}
{"ticker":"CHK","date":"2015-03-24","pret":0.0775,"close":14.26}
{"ticker":"CHK","date":"2015-03-25","pret":-0.03098,"close":14.34}
{"ticker":"CHK","date":"2015-03-26","pret":0.0235,"close":14.22}
{"ticker":"CHK","date":"2015-03-27","pret":-0.03475,"close":14.03}
{"ticker":"CHK","date":"2015-03-30","pret":0.00282,"close":13.97}
{"ticker":"CHK","date":"2015-03-31","pret":-0.02138,"close":14.16}
{"ticker":"CHK","date":"2015-04-01","pret":0.04025,"close":14.35}
{"ticker":"CHK","date":"2015-04-02","pret":-0.01604,"close":14.59}
{"ticker":"CHK","date":"2015-04-06","pret":0.03795,"close":15.15}
{"ticker":"CHK","date":"2015-04-07","pret":0.03001,"close":15.35}
{"ticker":"CHK","date":"2015-04-08","pret":0.01823,"close":15.1}
{"ticker":"CHK","date":"2015-04-09","pret":-0.02218,"close":15.23}
{"ticker":"CHK","date":"2015-04-10","pret":0.00658,"close":14.93}
{"ticker":"CHK","date":"2015-04-13","pret":-0.01652,"close":14.77}
{"ticker":"CHK","date":"2015-04-14","pret":-0.00601,"close":15.25}
{"ticker":"CHK","date":"2015-04-15","pret":0.03036,"close":16.02}
{"ticker":"CHK","date":"2015-04-16","pret":0.04202,"close":15.87}
{"ticker":"CHK","date":"2015-04-17","pret":-0.02462,"close":15.45}
{"ticker":"CHK","date":"2015-04-20","pret":-0.01157,"close":15.3}
{"ticker":"CHK","date":"2015-04-21","pret":-0.00974,"close":14.57}
{"ticker":"CHK","date":"2015-04-22","pret":-0.04336,"close":14.41}
{"ticker":"CHK","date":"2015-04-23","pret":-0.01373,"close":14.54}
{"ticker":"CHK","date":"2015-04-24","pret":0.00069,"close":14.54}
{"ticker":"CHK","date":"2015-04-27","pret":0.00688,"close":14.39}
{"ticker":"CHK","date":"2015-04-28","pret":-0.01034,"close":14.55}
{"ticker":"CHK","date":"2015-04-29","pret":0.00759,"close":15.1}
{"ticker":"CHK","date":"2015-04-30","pret":0.04242,"close":15.77}
{"ticker":"CHK","date":"2015-05-01","pret":0.04006,"close":16.54}
{"ticker":"CHK","date":"2015-05-04","pret":0.04882,"close":16.39}
{"ticker":"CHK","date":"2015-05-05","pret":0.00601,"close":15.86}
{"ticker":"CHK","date":"2015-05-06","pret":-0.01815,"close":14.72}
{"ticker":"CHK","date":"2015-05-07","pret":-0.11504,"close":14.5}
{"ticker":"CHK","date":"2015-05-08","pret":0.00819,"close":15.28}
{"ticker":"CHK","date":"2015-05-11","pret":0.03799,"close":15.18}
{"ticker":"CHK","date":"2015-05-12","pret":0.00065,"close":15.45}
{"ticker":"CHK","date":"2015-05-13","pret":0.02006,"close":15.23}
{"ticker":"CHK","date":"2015-05-14","pret":-0.02137,"close":15.09}
{"ticker":"CHK","date":"2015-05-15","pret":-0.0185,"close":15}
{"ticker":"CHK","date":"2015-05-18","pret":-0.01005,"close":14.89}
{"ticker":"CHK","date":"2015-05-19","pret":-0.00337,"close":14.57}
{"ticker":"CHK","date":"2015-05-20","pret":-0.01087,"close":14.75}
{"ticker":"CHK","date":"2015-05-21","pret":0.01424,"close":15.31}
{"ticker":"CHK","date":"2015-05-22","pret":0.01868,"close":15.06}
{"ticker":"CHK","date":"2015-05-26","pret":-0.01465,"close":14.92}
{"ticker":"CHK","date":"2015-05-27","pret":-0.00269,"close":14.76}
{"ticker":"CHK","date":"2015-05-28","pret":-0.01014,"close":14.05}
{"ticker":"CHK","date":"2015-05-29","pret":-0.04374,"close":14.11}
{"ticker":"CHK","date":"2015-06-01","pret":0.00142,"close":13.86}
{"ticker":"CHK","date":"2015-06-02","pret":-0.01428,"close":14.05}
{"ticker":"CHK","date":"2015-06-03","pret":0.00144,"close":13.56}
{"ticker":"CHK","date":"2015-06-04","pret":-0.0373,"close":13.04}
{"ticker":"CHK","date":"2015-06-05","pret":-0.03103,"close":13.15}
{"ticker":"CHK","date":"2015-06-08","pret":0.0107,"close":13.16}
{"ticker":"CHK","date":"2015-06-09","pret":0.01284,"close":13.22}
{"ticker":"CHK","date":"2015-06-10","pret":0.00225,"close":13.06}
{"ticker":"CHK","date":"2015-06-11","pret":-0.03429,"close":12.5}
{"ticker":"CHK","date":"2015-06-12","pret":-0.03631,"close":12.25}
{"ticker":"CHK","date":"2015-06-15","pret":-0.02276,"close":12.21}
{"ticker":"CHK","date":"2015-06-16","pret":0.00246,"close":12.53}
{"ticker":"CHK","date":"2015-06-17","pret":0.03387,"close":12.09}
{"ticker":"CHK","date":"2015-06-18","pret":-0.03716,"close":11.88}
{"ticker":"CHK","date":"2015-06-19","pret":-0.02416,"close":11.79}
{"ticker":"CHK","date":"2015-06-22","pret":-0.00762,"close":11.89}
{"ticker":"CHK","date":"2015-06-23","pret":0.00846,"close":11.78}
{"ticker":"CHK","date":"2015-06-24","pret":-0.01101,"close":11.55}
{"ticker":"CHK","date":"2015-06-25","pret":-0.03114,"close":11.11}
{"ticker":"CHK","date":"2015-06-26","pret":-0.02852,"close":11.16}
{"ticker":"CHK","date":"2015-06-29","pret":0.02058,"close":11.03}
{"ticker":"CHK","date":"2015-06-30","pret":-0.01248,"close":11.17}
{"ticker":"CHK","date":"2015-07-01","pret":0.00447,"close":10.55}
{"ticker":"CHK","date":"2015-07-02","pret":-0.0466,"close":10.77}
{"ticker":"CHK","date":"2015-07-06","pret":-0.01698,"close":10.42}
{"ticker":"CHK","date":"2015-07-07","pret":-0.0086,"close":11.46}
{"ticker":"CHK","date":"2015-07-08","pret":0.07397,"close":11.31}
{"ticker":"CHK","date":"2015-07-09","pret":0.04786,"close":11.68}
{"ticker":"CHK","date":"2015-07-10","pret":-0.0017,"close":11.37}
{"ticker":"CHK","date":"2015-07-13","pret":-0.04082,"close":10.9}
{"ticker":"CHK","date":"2015-07-14","pret":-0.03244,"close":11.38}
{"ticker":"CHK","date":"2015-07-15","pret":0.04126,"close":11.29}
{"ticker":"CHK","date":"2015-07-16","pret":0.00176,"close":11.58}
{"ticker":"CHK","date":"2015-07-17","pret":0.01653,"close":10.94}
{"ticker":"CHK","date":"2015-07-20","pret":-0.0623,"close":10.27}
{"ticker":"CHK","date":"2015-07-21","pret":-0.07828,"close":9.29}
{"ticker":"CHK","date":"2015-07-22","pret":-0.08494,"close":9.05}
{"ticker":"CHK","date":"2015-07-23","pret":-0.02518,"close":8.71}
{"ticker":"CHK","date":"2015-07-24","pret":-0.03612,"close":8.28}
{"ticker":"CHK","date":"2015-07-27","pret":-0.04948,"close":8.37}
{"ticker":"CHK","date":"2015-07-28","pret":0.02505,"close":9}
{"ticker":"CHK","date":"2015-07-29","pret":0.04941,"close":9.15}
{"ticker":"CHK","date":"2015-07-30","pret":0.01888,"close":8.97}
{"ticker":"CHK","date":"2015-07-31","pret":-0.02337,"close":8.66}
{"ticker":"CHK","date":"2015-08-03","pret":-0.0367,"close":8.15}
{"ticker":"CHK","date":"2015-08-04","pret":-0.03326,"close":8}
{"ticker":"CHK","date":"2015-08-05","pret":-0.00363,"close":7.03}
{"ticker":"CHK","date":"2015-08-06","pret":-0.1431,"close":8.19}
{"ticker":"CHK","date":"2015-08-07","pret":0.12599,"close":8.32}
{"ticker":"CHK","date":"2015-08-10","pret":0.03513,"close":8.63}
{"ticker":"CHK","date":"2015-08-11","pret":-0.0241,"close":8.21}
{"ticker":"CHK","date":"2015-08-12","pret":-0.01227,"close":8.02}
{"ticker":"CHK","date":"2015-08-13","pret":-0.0339,"close":7.5}
{"ticker":"CHK","date":"2015-08-14","pret":-0.04306,"close":7.49}
{"ticker":"CHK","date":"2015-08-17","pret":-0.01342,"close":7.57}
{"ticker":"CHK","date":"2015-08-18","pret":0.01874,"close":7.76}
{"ticker":"CHK","date":"2015-08-19","pret":0.03005,"close":7.34}
{"ticker":"CHK","date":"2015-08-20","pret":-0.05557,"close":7.15}
{"ticker":"CHK","date":"2015-08-21","pret":-0.03602,"close":6.87}
{"ticker":"CHK","date":"2015-08-24","pret":-0.14876,"close":6.61}
{"ticker":"CHK","date":"2015-08-25","pret":0.13169,"close":6.03}
{"ticker":"CHK","date":"2015-08-26","pret":-0.11064,"close":6.34}
{"ticker":"CHK","date":"2015-08-27","pret":0.04848,"close":7.02}
{"ticker":"CHK","date":"2015-08-28","pret":0.08485,"close":7.39}
{"ticker":"CHK","date":"2015-08-31","pret":0.01669,"close":7.81}
{"ticker":"CHK","date":"2015-09-01","pret":0.04451,"close":7.57}
{"ticker":"CHK","date":"2015-09-02","pret":0.0118,"close":7.38}
{"ticker":"CHK","date":"2015-09-03","pret":-0.03584,"close":7.44}
{"ticker":"CHK","date":"2015-09-04","pret":-0.02048,"close":7.27}
{"ticker":"CHK","date":"2015-09-08","pret":0.07312,"close":7.67}
{"ticker":"CHK","date":"2015-09-09","pret":-0.00643,"close":7.63}
{"ticker":"CHK","date":"2015-09-10","pret":-0.00258,"close":7.59}
{"ticker":"CHK","date":"2015-09-11","pret":-0.03154,"close":7.57}
{"ticker":"CHK","date":"2015-09-14","pret":0.01062,"close":7.92}
{"ticker":"CHK","date":"2015-09-15","pret":0.04898,"close":7.89}
{"ticker":"CHK","date":"2015-09-16","pret":0.01126,"close":9}
{"ticker":"CHK","date":"2015-09-17","pret":0.09373,"close":8.61}
{"ticker":"CHK","date":"2015-09-18","pret":-0.04281,"close":8.96}
{"ticker":"CHK","date":"2015-09-21","pret":0.03142,"close":8.58}
{"ticker":"CHK","date":"2015-09-22","pret":-0.03734,"close":8}
{"ticker":"CHK","date":"2015-09-23","pret":-0.04873,"close":7.58}
{"ticker":"CHK","date":"2015-09-24","pret":-0.07382,"close":7.76}
{"ticker":"CHK","date":"2015-09-25","pret":0.05109,"close":7.39}
{"ticker":"CHK","date":"2015-09-28","pret":-0.08388,"close":6.71}
{"ticker":"CHK","date":"2015-09-29","pret":-0.05422,"close":6.79}
{"ticker":"CHK","date":"2015-09-30","pret":0.00876,"close":7.33}
{"ticker":"CHK","date":"2015-10-01","pret":0.05514,"close":7.21}
{"ticker":"CHK","date":"2015-10-02","pret":-0.01664,"close":7.89}
{"ticker":"CHK","date":"2015-10-05","pret":0.10983,"close":8.42}
{"ticker":"CHK","date":"2015-10-06","pret":0.05959,"close":8.98}
{"ticker":"CHK","date":"2015-10-07","pret":0.07284,"close":9.15}
{"ticker":"CHK","date":"2015-10-08","pret":-0.00661,"close":9.34}
{"ticker":"CHK","date":"2015-10-09","pret":0.03582,"close":8.88}
{"ticker":"CHK","date":"2015-10-12","pret":-0.0559,"close":8.24}
{"ticker":"CHK","date":"2015-10-13","pret":-0.08711,"close":7.99}
{"ticker":"CHK","date":"2015-10-14","pret":-0.01487,"close":8.22}
{"ticker":"CHK","date":"2015-10-15","pret":0.01978,"close":8.35}
{"ticker":"CHK","date":"2015-10-16","pret":0.0337,"close":8.4}
{"ticker":"CHK","date":"2015-10-19","pret":-0.03003,"close":8.09}
{"ticker":"CHK","date":"2015-10-20","pret":-0.01227,"close":8.19}
{"ticker":"CHK","date":"2015-10-21","pret":0.00493,"close":7.87}
{"ticker":"CHK","date":"2015-10-22","pret":-0.03119,"close":7.8}
{"ticker":"CHK","date":"2015-10-23","pret":-0.02308,"close":7.83}
{"ticker":"CHK","date":"2015-10-26","pret":-0.01043,"close":7.13}
{"ticker":"CHK","date":"2015-10-27","pret":-0.0819,"close":6.72}
{"ticker":"CHK","date":"2015-10-28","pret":-0.04064,"close":6.97}
{"ticker":"CHK","date":"2015-10-29","pret":0.04207,"close":6.94}
{"ticker":"CHK","date":"2015-10-30","pret":-0.0057,"close":7.13}
{"ticker":"CHK","date":"2015-11-02","pret":-0.00861,"close":7.45}
{"ticker":"CHK","date":"2015-11-03","pret":0.06283,"close":7.61}
{"ticker":"CHK","date":"2015-11-04","pret":-0.01362,"close":7.46}
{"ticker":"CHK","date":"2015-11-05","pret":0.00684,"close":7.52}
{"ticker":"CHK","date":"2015-11-06","pret":0.00408,"close":7.34}
{"ticker":"CHK","date":"2015-11-09","pret":-0.00408,"close":7.27}
{"ticker":"CHK","date":"2015-11-10","pret":-0.01096,"close":7.06}
{"ticker":"CHK","date":"2015-11-11","pret":-0.03077,"close":6.54}
{"ticker":"CHK","date":"2015-11-12","pret":-0.08598,"close":6.32}
{"ticker":"CHK","date":"2015-11-13","pret":-0.01403,"close":6.1}
{"ticker":"CHK","date":"2015-11-16","pret":-0.04167,"close":6.34}
{"ticker":"CHK","date":"2015-11-17","pret":0.01301,"close":5.87}
{"ticker":"CHK","date":"2015-11-18","pret":-0.03787,"close":6}
{"ticker":"CHK","date":"2015-11-19","pret":-0.08032,"close":5.4}
{"ticker":"CHK","date":"2015-11-20","pret":-0.0165,"close":5.08}
{"ticker":"CHK","date":"2015-11-23","pret":-0.06886,"close":5.14}
{"ticker":"CHK","date":"2015-11-24","pret":0.04643,"close":5.49}
{"ticker":"CHK","date":"2015-11-25","pret":0.01501,"close":5.41}
{"ticker":"CHK","date":"2015-11-26"}
{"ticker":"CHK","date":"2015-11-27","pret":-0.00373,"close":5.26}
{"ticker":"CHK","date":"2015-11-30","pret":-0.00939,"close":5.27}
{"ticker":"CHK","date":"2015-12-01","pret":-0.00568,"close":5.51}
{"ticker":"CHK","date":"2015-12-02","pret":0.02991,"close":5.52}
{"ticker":"CHK","date":"2015-12-03","pret":0,"close":4.87}
{"ticker":"CHK","date":"2015-12-04","pret":-0.11296,"close":4.55}
{"ticker":"CHK","date":"2015-12-07","pret":-0.12736,"close":4.27}
{"ticker":"CHK","date":"2015-12-08","pret":-0.0529,"close":4.4}
{"ticker":"CHK","date":"2015-12-09","pret":0.09643,"close":4.47}
{"ticker":"CHK","date":"2015-12-10","pret":-0.01582,"close":4.56}
{"ticker":"CHK","date":"2015-12-11","pret":0.00907,"close":4.16}
{"ticker":"CHK","date":"2015-12-14","pret":-0.08968,"close":4}
{"ticker":"CHK","date":"2015-12-15","pret":0.00983,"close":3.76}
{"ticker":"CHK","date":"2015-12-16","pret":-0.07882,"close":3.9}
{"ticker":"CHK","date":"2015-12-17"}
{"ticker":"CHK","date":"2015-12-18","pret":-0.0053,"close":4.05}
{"ticker":"CHK","date":"2015-12-21","pret":0.06935,"close":4.06}
{"ticker":"CHK","date":"2015-12-22","pret":0.00742,"close":3.98}
{"ticker":"CHK","date":"2015-12-23","pret":-0.00247,"close":4.4}
{"ticker":"CHK","date":"2015-12-24","pret":0.10314,"close":4.45}
{"ticker":"CHK","date":"2015-12-28","pret":-0.0248,"close":4.07}
{"ticker":"CHK","date":"2015-12-29","pret":-0.03959,"close":4.58}
{"ticker":"CHK","date":"2015-12-30","pret":0.01181,"close":4.4}
{"ticker":"CHK","date":"2015-12-31","pret":0.02778,"close":4.5}
{"ticker":"CHK","date":"2016-01-04","pret":0.01361,"close":4.95}
{"ticker":"CHK","date":"2016-01-05","pret":0.09654,"close":5.01}
{"ticker":"CHKE","date":"2015-01-02","pret":0.01242,"close":19.28}
{"ticker":"CHKE","date":"2015-01-05","pret":-0.00103,"close":19.28}
{"ticker":"CHKE","date":"2015-01-06","pret":-0.00464,"close":19.2}
{"ticker":"CHKE","date":"2015-01-07","pret":-0.01145,"close":19.19}
{"ticker":"CHKE","date":"2015-01-08","pret":0.01506,"close":19.26}
{"ticker":"CHKE","date":"2015-01-09","pret":-0.00517,"close":19.25}
{"ticker":"CHKE","date":"2015-01-12","pret":-0.00259,"close":19.39}
{"ticker":"CHKE","date":"2015-01-13","pret":0.00104,"close":18.83}
{"ticker":"CHKE","date":"2015-01-14","pret":-0.01253,"close":19.02}
{"ticker":"CHKE","date":"2015-01-15","pret":0.00524,"close":18.31}
{"ticker":"CHKE","date":"2015-01-16","pret":-0.04163,"close":18.29}
{"ticker":"CHKE","date":"2015-01-20","pret":-0.01981,"close":18.39}
{"ticker":"CHKE","date":"2015-01-21","pret":0.0371,"close":18.45}
{"ticker":"CHKE","date":"2015-01-22","pret":-0.00322,"close":18.51}
{"ticker":"CHKE","date":"2015-01-23","pret":-0.00701,"close":18.45}
{"ticker":"CHKE","date":"2015-01-26","pret":-0.00434,"close":18.3}
{"ticker":"CHKE","date":"2015-01-27","pret":-0.00764,"close":17.9}
{"ticker":"CHKE","date":"2015-01-28","pret":-0.00714,"close":18.16}
{"ticker":"CHKE","date":"2015-01-29","pret":0.00385,"close":18.2}
{"ticker":"CHKE","date":"2015-01-30","pret":0.01418,"close":18.18}
{"ticker":"CHKE","date":"2015-02-02","pret":-0.00761,"close":18.05}
{"ticker":"CHKE","date":"2015-02-03","pret":-0.01429,"close":18.3}
{"ticker":"CHKE","date":"2015-02-04","pret":-0.00055,"close":18.13}
{"ticker":"CHKE","date":"2015-02-05","pret":0.00497,"close":18.48}
{"ticker":"CHKE","date":"2015-02-06","pret":0.00933,"close":18.5}
{"ticker":"CHKE","date":"2015-02-09","pret":0.01248,"close":18.16}
{"ticker":"CHKE","date":"2015-02-10","pret":-0.01851,"close":18.01}
{"ticker":"CHKE","date":"2015-02-11","pret":-0.01105,"close":18.34}
{"ticker":"CHKE","date":"2015-02-12","pret":0.01598,"close":18.3}
{"ticker":"CHKE","date":"2015-02-13","pret":0,"close":18.58}
{"ticker":"CHKE","date":"2015-02-17","pret":0.01788,"close":18.33}
{"ticker":"CHKE","date":"2015-02-18","pret":-0.02226,"close":18.22}
{"ticker":"CHKE","date":"2015-02-19","pret":0.00055,"close":18.2}
{"ticker":"CHKE","date":"2015-02-20","pret":-0.0011,"close":18.36}
{"ticker":"CHKE","date":"2015-02-23","pret":0.00055,"close":18.32}
{"ticker":"CHKE","date":"2015-02-24","pret":0.0185,"close":18.35}
{"ticker":"CHKE","date":"2015-02-25","pret":-0.0207,"close":18.15}
{"ticker":"CHKE","date":"2015-02-26","pret":-0.00055,"close":18.14}
{"ticker":"CHKE","date":"2015-02-27","pret":-0.00331,"close":18.25}
{"ticker":"CHKE","date":"2015-03-02","pret":-0.00498,"close":18.12}
{"ticker":"CHKE","date":"2015-03-03","pret":0.00884,"close":18.24}
{"ticker":"CHKE","date":"2015-03-04","pret":0.00439,"close":18.65}
{"ticker":"CHKE","date":"2015-03-05","pret":0.01415,"close":18.56}
{"ticker":"CHKE","date":"2015-03-06","pret":0.00485,"close":18.6}
{"ticker":"CHKE","date":"2015-03-09","pret":-0.00431,"close":18.58}
{"ticker":"CHKE","date":"2015-03-10","pret":-0.00108,"close":18.68}
{"ticker":"CHKE","date":"2015-03-11","pret":0.00754,"close":18.62}
{"ticker":"CHKE","date":"2015-03-12","pret":0.00268,"close":18.19}
{"ticker":"CHKE","date":"2015-03-13","pret":-0.02273,"close":18.31}
{"ticker":"CHKE","date":"2015-03-16","pret":-0.0011,"close":18.25}
{"ticker":"CHKE","date":"2015-03-17","pret":0,"close":18.43}
{"ticker":"CHKE","date":"2015-03-18","pret":0.0109,"close":18.38}
{"ticker":"CHKE","date":"2015-03-19","pret":-0.00108,"close":19.25}
{"ticker":"CHKE","date":"2015-03-20","pret":0.04353,"close":18.8}
{"ticker":"CHKE","date":"2015-03-23","pret":-0.01465,"close":18.66}
{"ticker":"CHKE","date":"2015-03-24","pret":-0.01755,"close":18.7}
{"ticker":"CHKE","date":"2015-03-25","pret":0.00695,"close":18.81}
{"ticker":"CHKE","date":"2015-03-26","pret":0.00053,"close":19.14}
{"ticker":"CHKE","date":"2015-03-27","pret":0.00531,"close":18.96}
{"ticker":"CHKE","date":"2015-03-30","pret":0.00844,"close":19.47}
{"ticker":"CHKE","date":"2015-03-31","pret":0.02285,"close":19.48}
{"ticker":"CHKE","date":"2015-04-01","pret":0.00205,"close":19.3}
{"ticker":"CHKE","date":"2015-04-02","pret":-0.01653,"close":19.64}
{"ticker":"CHKE","date":"2015-04-06","pret":0.02469,"close":20}
{"ticker":"CHKE","date":"2015-04-07","pret":-0.00051,"close":19.83}
{"ticker":"CHKE","date":"2015-04-08","pret":0.00558,"close":19.88}
{"ticker":"CHKE","date":"2015-04-09","pret":0.00252,"close":19.62}
{"ticker":"CHKE","date":"2015-04-10","pret":-0.00101,"close":19.89}
{"ticker":"CHKE","date":"2015-04-13","pret":0.0005,"close":19.97}
{"ticker":"CHKE","date":"2015-04-14","pret":0.01502,"close":20.03}
{"ticker":"CHKE","date":"2015-04-15","pret":-0.00249,"close":19.77}
{"ticker":"CHKE","date":"2015-04-16","pret":-0.01153,"close":20.32}
{"ticker":"CHKE","date":"2015-04-17","pret":0.05205,"close":22.67}
{"ticker":"CHKE","date":"2015-04-20","pret":0.06034,"close":23.06}
{"ticker":"CHKE","date":"2015-04-21","pret":0.07504,"close":22.99}
{"ticker":"CHKE","date":"2015-04-22","pret":-0.03444,"close":22.82}
{"ticker":"CHKE","date":"2015-04-23","pret":-0.00956,"close":22.33}
{"ticker":"CHKE","date":"2015-04-24","pret":-0.02565,"close":21.99}
{"ticker":"CHKE","date":"2015-04-27","pret":-0.01172,"close":22.01}
{"ticker":"CHKE","date":"2015-04-28","pret":-0.00136,"close":21.9}
{"ticker":"CHKE","date":"2015-04-29","pret":-0.00182,"close":21.81}
{"ticker":"CHKE","date":"2015-04-30","pret":-0.00639,"close":21.7}
{"ticker":"CHKE","date":"2015-05-01","pret":-0.00827,"close":21.7}
{"ticker":"CHKE","date":"2015-05-04","pret":0.00873,"close":21.9}
{"ticker":"CHKE","date":"2015-05-05","pret":-0.00735,"close":21.9}
{"ticker":"CHKE","date":"2015-05-06","pret":0.0046,"close":22.63}
{"ticker":"CHKE","date":"2015-05-07","pret":0.04485,"close":24.31}
{"ticker":"CHKE","date":"2015-05-08","pret":0.06166,"close":23.33}
{"ticker":"CHKE","date":"2015-05-11","pret":-0.03654,"close":22.72}
{"ticker":"CHKE","date":"2015-05-12","pret":-0.02512,"close":23.22}
{"ticker":"CHKE","date":"2015-05-13","pret":0.01653,"close":22.92}
{"ticker":"CHKE","date":"2015-05-14","pret":-0.00867,"close":22.97}
{"ticker":"CHKE","date":"2015-05-15","pret":-0.00918,"close":22.99}
{"ticker":"CHKE","date":"2015-05-18","pret":0.00394,"close":23.4}
{"ticker":"CHKE","date":"2015-05-19","pret":0.02164,"close":23.35}
{"ticker":"CHKE","date":"2015-05-20","pret":0.00256,"close":23.14}
{"ticker":"CHKE","date":"2015-05-21","pret":-0.00901,"close":22.75}
{"ticker":"CHKE","date":"2015-05-22","pret":-0.02486,"close":22.99}
{"ticker":"CHKE","date":"2015-05-26","pret":0.00792,"close":22.91}
{"ticker":"CHKE","date":"2015-05-27","pret":0.00916,"close":23.04}
{"ticker":"CHKE","date":"2015-05-28","pret":0.00174,"close":23.38}
{"ticker":"CHKE","date":"2015-05-29","pret":0.01719,"close":23.9}
{"ticker":"CHKE","date":"2015-06-01","pret":0.00764,"close":23.3}
{"ticker":"CHKE","date":"2015-06-02","pret":-0.01491,"close":23.73}
{"ticker":"CHKE","date":"2015-06-03","pret":0.01576,"close":23.61}
{"ticker":"CHKE","date":"2015-06-04","pret":0.00084,"close":23.3}
{"ticker":"CHKE","date":"2015-06-05","pret":-0.0166,"close":23.3}
{"ticker":"CHKE","date":"2015-06-08","pret":0.00428,"close":22.94}
{"ticker":"CHKE","date":"2015-06-09","pret":-0.01031,"close":22.81}
{"ticker":"CHKE","date":"2015-06-10","pret":-0.00173,"close":22.72}
{"ticker":"CHKE","date":"2015-06-11","pret":-0.02098,"close":23.59}
{"ticker":"CHKE","date":"2015-06-12","pret":0.07855,"close":26.1}
{"ticker":"CHKE","date":"2015-06-15","pret":0.08227,"close":26.53}
{"ticker":"CHKE","date":"2015-06-16","pret":0.00188,"close":26.45}
{"ticker":"CHKE","date":"2015-06-17","pret":-0.00301,"close":26.36}
{"ticker":"CHKE","date":"2015-06-18","pret":0.00338,"close":26.56}
{"ticker":"CHKE","date":"2015-06-19","pret":-0.00564,"close":26.44}
{"ticker":"CHKE","date":"2015-06-22","pret":0.00377,"close":26.58}
{"ticker":"CHKE","date":"2015-06-23","pret":0,"close":26.16}
{"ticker":"CHKE","date":"2015-06-24","pret":-0.01401,"close":27.36}
{"ticker":"CHKE","date":"2015-06-25","pret":0.04728,"close":28.01}
{"ticker":"CHKE","date":"2015-06-26","pret":0.01909,"close":28.25}
{"ticker":"CHKE","date":"2015-06-29","pret":0.01135,"close":28.78}
{"ticker":"CHKE","date":"2015-06-30","pret":0.02232,"close":28.18}
{"ticker":"CHKE","date":"2015-07-01","pret":-0.02905,"close":28.3}
{"ticker":"CHKE","date":"2015-07-02","pret":0.00813,"close":28.39}
{"ticker":"CHKE","date":"2015-07-06","pret":0.00387,"close":28.19}
{"ticker":"CHKE","date":"2015-07-07","pret":-0.01058,"close":28.24}
{"ticker":"CHKE","date":"2015-07-08","pret":0.00248,"close":28.35}
{"ticker":"CHKE","date":"2015-07-09","pret":0,"close":28.4}
{"ticker":"CHKE","date":"2015-07-10","pret":0.00141,"close":28.32}
{"ticker":"CHKE","date":"2015-07-13","pret":0.00599,"close":28.47}
{"ticker":"CHKE","date":"2015-07-14","pret":0.0056,"close":28.59}
{"ticker":"CHKE","date":"2015-07-15","pret":0.00383,"close":28.36}
{"ticker":"CHKE","date":"2015-07-16","pret":-0.01613,"close":28.66}
{"ticker":"CHKE","date":"2015-07-17","pret":0.0196,"close":28.67}
{"ticker":"CHKE","date":"2015-07-20","pret":-0.01361,"close":27.96}
{"ticker":"CHKE","date":"2015-07-21","pret":-0.01416,"close":28.07}
{"ticker":"CHKE","date":"2015-07-22","pret":0.00142,"close":28.05}
{"ticker":"CHKE","date":"2015-07-23","pret":-0.00643,"close":28}
{"ticker":"CHKE","date":"2015-07-24","pret":-0.00143,"close":27.08}
{"ticker":"CHKE","date":"2015-07-27","pret":-0.03096,"close":27.61}
{"ticker":"CHKE","date":"2015-07-28","pret":0.01542,"close":27.5}
{"ticker":"CHKE","date":"2015-07-29","pret":-0.00146,"close":27.13}
{"ticker":"CHKE","date":"2015-07-30","pret":-0.00953,"close":27.53}
{"ticker":"CHKE","date":"2015-07-31","pret":0.01861,"close":28.07}
{"ticker":"CHKE","date":"2015-08-03","pret":0.01827,"close":26.98}
{"ticker":"CHKE","date":"2015-08-04","pret":-0.03504,"close":27.65}
{"ticker":"CHKE","date":"2015-08-05","pret":0.01894,"close":28.48}
{"ticker":"CHKE","date":"2015-08-06","pret":0.03335,"close":28}
{"ticker":"CHKE","date":"2015-08-07","pret":-0.02508,"close":28.1}
{"ticker":"CHKE","date":"2015-08-10","pret":0.00678,"close":27.99}
{"ticker":"CHKE","date":"2015-08-11","pret":-0.00178,"close":27.83}
{"ticker":"CHKE","date":"2015-08-12","pret":-0.01254,"close":27.38}
{"ticker":"CHKE","date":"2015-08-13","pret":-0.00869,"close":27.68}
{"ticker":"CHKE","date":"2015-08-14","pret":0.00905,"close":27.96}
{"ticker":"CHKE","date":"2015-08-17","pret":0.0104,"close":27.83}
{"ticker":"CHKE","date":"2015-08-18","pret":-0.00393,"close":27.3}
{"ticker":"CHKE","date":"2015-08-19","pret":-0.02245,"close":26.59}
{"ticker":"CHKE","date":"2015-08-20","pret":-0.02709,"close":26.15}
{"ticker":"CHKE","date":"2015-08-21","pret":-0.03134,"close":25.42}
{"ticker":"CHKE","date":"2015-08-24","pret":-0.02995,"close":25.2}
{"ticker":"CHKE","date":"2015-08-25","pret":0.03111,"close":25.16}
{"ticker":"CHKE","date":"2015-08-26","pret":-0.00194,"close":25.94}
{"ticker":"CHKE","date":"2015-08-27","pret":0.01312,"close":25.96}
{"ticker":"CHKE","date":"2015-08-28","pret":-0.00346,"close":25.46}
{"ticker":"CHKE","date":"2015-08-31","pret":-0.01903,"close":25.64}
{"ticker":"CHKE","date":"2015-09-01","pret":0,"close":25.58}
{"ticker":"CHKE","date":"2015-09-02","pret":0.01942,"close":25.69}
{"ticker":"CHKE","date":"2015-09-03","pret":-0.00385,"close":25.23}
{"ticker":"CHKE","date":"2015-09-04","pret":-0.02304,"close":25.42}
{"ticker":"CHKE","date":"2015-09-08","pret":0.01139,"close":25.43}
{"ticker":"CHKE","date":"2015-09-09","pret":0.00623,"close":24.82}
{"ticker":"CHKE","date":"2015-09-10","pret":-0.02915,"close":24.11}
{"ticker":"CHKE","date":"2015-09-11","pret":-0.4724,"close":14.82}
{"ticker":"CHKE","date":"2015-09-14","pret":-0.05264,"close":14.04}
{"ticker":"CHKE","date":"2015-09-15","pret":-0.04774,"close":14.7}
{"ticker":"CHKE","date":"2015-09-16","pret":0.07178,"close":15.8}
{"ticker":"CHKE","date":"2015-09-17","pret":0.03117,"close":15.64}
{"ticker":"CHKE","date":"2015-09-18","pret":-0.00577,"close":15.4}
{"ticker":"CHKE","date":"2015-09-21","pret":-0.0071,"close":15.79}
{"ticker":"CHKE","date":"2015-09-22","pret":0.02936,"close":16.53}
{"ticker":"CHKE","date":"2015-09-23","pret":0.05088,"close":15.66}
{"ticker":"CHKE","date":"2015-09-24","pret":-0.0783,"close":16.12}
{"ticker":"CHKE","date":"2015-09-25","pret":0.05165,"close":15.28}
{"ticker":"CHKE","date":"2015-09-28","pret":-0.06074,"close":15.61}
{"ticker":"CHKE","date":"2015-09-29","pret":0.01361,"close":16.4}
{"ticker":"CHKE","date":"2015-09-30","pret":0.05569,"close":15.52}
{"ticker":"CHKE","date":"2015-10-01","pret":-0.04992,"close":15.4}
{"ticker":"CHKE","date":"2015-10-02","pret":-0.02134,"close":15.73}
{"ticker":"CHKE","date":"2015-10-05","pret":0.05097,"close":16.12}
{"ticker":"CHKE","date":"2015-10-06","pret":-0.00311,"close":15.93}
{"ticker":"CHKE","date":"2015-10-07","pret":-0.01191,"close":15.79}
{"ticker":"CHKE","date":"2015-10-08","pret":-0.01014,"close":17.17}
{"ticker":"CHKE","date":"2015-10-09"}
{"ticker":"CHKE","date":"2015-10-12","pret":0.05393,"close":16.59}
{"ticker":"CHKE","date":"2015-10-13","pret":-0.00242,"close":16.32}
{"ticker":"CHKE","date":"2015-10-14","pret":-0.00912,"close":16.5}
{"ticker":"CHKE","date":"2015-10-15","pret":0.01635,"close":17.05}
{"ticker":"CHKE","date":"2015-10-16","pret":0.02257,"close":18.51}
{"ticker":"CHKE","date":"2015-10-19","pret":0.08495,"close":18}
{"ticker":"CHKE","date":"2015-10-20","pret":-0.02016,"close":18.43}
{"ticker":"CHKE","date":"2015-10-21","pret":0.01475,"close":18.53}
{"ticker":"CHKE","date":"2015-10-22","pret":0.00487,"close":19.3}
{"ticker":"CHKE","date":"2015-10-23","pret":0.03864,"close":18.76}
{"ticker":"CHKE","date":"2015-10-26","pret":-0.03004,"close":18.09}
{"ticker":"CHKE","date":"2015-10-27","pret":-0.03263,"close":17.75}
{"ticker":"CHKE","date":"2015-10-28","pret":-0.0201,"close":18.61}
{"ticker":"CHKE","date":"2015-10-29","pret":0.04575,"close":18.53}
{"ticker":"CHKE","date":"2015-10-30","pret":0.00054,"close":18.15}
{"ticker":"CHKE","date":"2015-11-02","pret":-0.01629,"close":18.17}
{"ticker":"CHKE","date":"2015-11-03","pret":-0.01212,"close":18.29}
{"ticker":"CHKE","date":"2015-11-04","pret":0.01975,"close":18.78}
{"ticker":"CHKE","date":"2015-11-05","pret":0.01295,"close":18.66}
{"ticker":"CHKE","date":"2015-11-06","pret":-0.00484,"close":18.22}
{"ticker":"CHKE","date":"2015-11-09","pret":-0.03398,"close":17.57}
{"ticker":"CHKE","date":"2015-11-10","pret":-0.018,"close":17.45}
{"ticker":"CHKE","date":"2015-11-11","pret":-0.01027,"close":16.99}
{"ticker":"CHKE","date":"2015-11-12","pret":-0.0356,"close":17.02}
{"ticker":"CHKE","date":"2015-11-13","pret":0.00474,"close":16.7}
{"ticker":"CHKE","date":"2015-11-16","pret":-0.00951,"close":16.91}
{"ticker":"CHKE","date":"2015-11-17","pret":0.0101,"close":17.12}
{"ticker":"CHKE","date":"2015-11-18","pret":0.0053,"close":17.84}
{"ticker":"CHKE","date":"2015-11-19","pret":0.04202,"close":17.82}
{"ticker":"CHKE","date":"2015-11-20","pret":0.01344,"close":18.79}
{"ticker":"CHKE","date":"2015-11-23","pret":0.0414,"close":19.05}
{"ticker":"CHKE","date":"2015-11-24","pret":0.00532,"close":19.08}
{"ticker":"CHKE","date":"2015-11-25","pret":0.01475,"close":19.57}
{"ticker":"CHKE","date":"2015-11-26"}
{"ticker":"CHKE","date":"2015-11-27","pret":0.02428,"close":19.59}
{"ticker":"CHKE","date":"2015-11-30","pret":-0.00717,"close":19.11}
{"ticker":"CHKE","date":"2015-12-01","pret":-0.01242,"close":19.2}
{"ticker":"CHKE","date":"2015-12-02","pret":0.00312,"close":18.94}
{"ticker":"CHKE","date":"2015-12-03","pret":-0.01096,"close":18.49}
{"ticker":"CHKE","date":"2015-12-04","pret":-0.0347,"close":18.76}
{"ticker":"CHKE","date":"2015-12-07","pret":0.00704,"close":17.8}
{"ticker":"CHKE","date":"2015-12-08","pret":-0.0526,"close":17.77}
{"ticker":"CHKE","date":"2015-12-09","pret":0.00114,"close":16.9}
{"ticker":"CHKE","date":"2015-12-10","pret":-0.05126,"close":16.93}
{"ticker":"CHKE","date":"2015-12-11","pret":-0.1045,"close":16.51}
{"ticker":"CHKE","date":"2015-12-14","pret":0.08336,"close":16.51}
{"ticker":"CHKE","date":"2015-12-15","pret":0.01755,"close":16.34}
{"ticker":"CHKE","date":"2015-12-16","pret":-0.0145,"close":16.83}
{"ticker":"CHKE","date":"2015-12-17"}
{"ticker":"CHKE","date":"2015-12-18","pret":0.00667,"close":16.31}
{"ticker":"CHKE","date":"2015-12-21","pret":-0.00911,"close":16.21}
{"ticker":"CHKE","date":"2015-12-22","pret":-0.07735,"close":16.47}
{"ticker":"CHKE","date":"2015-12-23","pret":0.10503,"close":16.74}
{"ticker":"CHKE","date":"2015-12-24","pret":-0.01194,"close":17.11}
{"ticker":"CHKE","date":"2015-12-28","pret":0.0255,"close":17.47}
{"ticker":"CHKE","date":"2015-12-29","pret":0.02715,"close":17.5}
{"ticker":"CHKE","date":"2015-12-30","pret":-0.00858,"close":17.32}
{"ticker":"CHKE","date":"2015-12-31","pret":-0.01331,"close":17.25}
{"ticker":"CHKE","date":"2016-01-04","pret":-0.01467,"close":16.23}
{"ticker":"CHKE","date":"2016-01-05","pret":-0.03549,"close":16.02}
{"ticker":"CHMT","date":"2015-01-02","pret":-0.00848,"close":24.5}
{"ticker":"CHMT","date":"2015-01-05","pret":-0.01512,"close":23.58}
{"ticker":"CHMT","date":"2015-01-06","pret":-0.02839,"close":23.09}
{"ticker":"CHMT","date":"2015-01-07","pret":-0.01968,"close":23.29}
{"ticker":"CHMT","date":"2015-01-08","pret":0.01543,"close":23.63}
{"ticker":"CHMT","date":"2015-01-09","pret":0.00551,"close":23.2}
{"ticker":"CHMT","date":"2015-01-12","pret":-0.02008,"close":22.92}
{"ticker":"CHMT","date":"2015-01-13","pret":-0.00303,"close":23.12}
{"ticker":"CHMT","date":"2015-01-14","pret":-0.01088,"close":22.9}
{"ticker":"CHMT","date":"2015-01-15","pret":0.00219,"close":22.45}
{"ticker":"CHMT","date":"2015-01-16","pret":-0.02431,"close":22.79}
{"ticker":"CHMT","date":"2015-01-20","pret":0.02125,"close":22.88}
{"ticker":"CHMT","date":"2015-01-21","pret":-0.00219,"close":22.97}
{"ticker":"CHMT","date":"2015-01-22","pret":0.01654,"close":23.29}
{"ticker":"CHMT","date":"2015-01-23","pret":0.00517,"close":23.14}
{"ticker":"CHMT","date":"2015-01-26","pret":-0.00776,"close":23.48}
{"ticker":"CHMT","date":"2015-01-27","pret":0.00303,"close":23.39}
{"ticker":"CHMT","date":"2015-01-28","pret":0.01286,"close":22.78}
{"ticker":"CHMT","date":"2015-01-29","pret":-0.02896,"close":21.52}
{"ticker":"CHMT","date":"2015-01-30","pret":-0.06805,"close":21.79}
{"ticker":"CHMT","date":"2015-02-02","pret":0.03279,"close":23.17}
{"ticker":"CHMT","date":"2015-02-03","pret":0.04963,"close":24.07}
{"ticker":"CHMT","date":"2015-02-04","pret":0.03107,"close":23.74}
{"ticker":"CHMT","date":"2015-02-05","pret":-0.00969,"close":23.55}
{"ticker":"CHMT","date":"2015-02-06","pret":0.00085,"close":24.36}
{"ticker":"CHMT","date":"2015-02-09","pret":0.03245,"close":24.7}
{"ticker":"CHMT","date":"2015-02-10","pret":0.01301,"close":24.18}
{"ticker":"CHMT","date":"2015-02-11","pret":-0.03036,"close":23.66}
{"ticker":"CHMT","date":"2015-02-12","pret":-0.00125,"close":23.96}
{"ticker":"CHMT","date":"2015-02-13","pret":0.0025,"close":24.77}
{"ticker":"CHMT","date":"2015-02-17","pret":0.0283,"close":24.99}
{"ticker":"CHMT","date":"2015-02-18","pret":0.00323,"close":25.21}
{"ticker":"CHMT","date":"2015-02-19","pret":0.00963,"close":25.29}
{"ticker":"CHMT","date":"2015-02-20","pret":0.01269,"close":25.29}
{"ticker":"CHMT","date":"2015-02-23","pret":-0.00633,"close":25.64}
{"ticker":"CHMT","date":"2015-02-24","pret":0.01769,"close":25.56}
{"ticker":"CHMT","date":"2015-02-25","pret":-0.0039,"close":25.29}
{"ticker":"CHMT","date":"2015-02-26","pret":-0.00471,"close":26.2}
{"ticker":"CHMT","date":"2015-02-27","pret":0.03134,"close":26.25}
{"ticker":"CHMT","date":"2015-03-02","pret":0.00948,"close":26.85}
{"ticker":"CHMT","date":"2015-03-03","pret":0.012,"close":26.48}
{"ticker":"CHMT","date":"2015-03-04","pret":-0.01806,"close":26.48}
{"ticker":"CHMT","date":"2015-03-05","pret":0.00945,"close":26.18}
{"ticker":"CHMT","date":"2015-03-06","pret":-0.02668,"close":25.89}
{"ticker":"CHMT","date":"2015-03-09","pret":-0.00039,"close":25.9}
{"ticker":"CHMT","date":"2015-03-10","pret":0,"close":25.93}
{"ticker":"CHMT","date":"2015-03-11","pret":0.00116,"close":26.33}
{"ticker":"CHMT","date":"2015-03-12","pret":0.02176,"close":26.35}
{"ticker":"CHMT","date":"2015-03-13","pret":-0.00834,"close":26.02}
{"ticker":"CHMT","date":"2015-03-16","pret":-0.00688,"close":25.91}
{"ticker":"CHMT","date":"2015-03-17","pret":-0.0077,"close":25.87}
{"ticker":"CHMT","date":"2015-03-18","pret":-0.00542,"close":26.01}
{"ticker":"CHMT","date":"2015-03-19","pret":0.00504,"close":25.68}
{"ticker":"CHMT","date":"2015-03-20","pret":-0.00155,"close":25.99}
{"ticker":"CHMT","date":"2015-03-23","pret":0.01308,"close":25.96}
{"ticker":"CHMT","date":"2015-03-24","pret":-0.00921,"close":25.93}
{"ticker":"CHMT","date":"2015-03-25","pret":0.00423,"close":25.88}
{"ticker":"CHMT","date":"2015-03-26","pret":-0.00192,"close":25.68}
{"ticker":"CHMT","date":"2015-03-27","pret":-0.00501,"close":26.74}
{"ticker":"CHMT","date":"2015-03-30","pret":0.03384,"close":27.25}
{"ticker":"CHMT","date":"2015-03-31","pret":0.01263,"close":27.29}
{"ticker":"CHMT","date":"2015-04-01","pret":0.00845,"close":26.75}
{"ticker":"CHMT","date":"2015-04-02","pret":-0.02446,"close":26.93}
{"ticker":"CHMT","date":"2015-04-06","pret":0.016,"close":28.58}
{"ticker":"CHMT","date":"2015-04-07","pret":0.05494,"close":28.52}
{"ticker":"CHMT","date":"2015-04-08","pret":-0.0035,"close":28.68}
{"ticker":"CHMT","date":"2015-04-09","pret":0.00768,"close":29.44}
{"ticker":"CHMT","date":"2015-04-10","pret":0.02915,"close":29.56}
{"ticker":"CHMT","date":"2015-04-13","pret":0.00034,"close":29.74}
{"ticker":"CHMT","date":"2015-04-14","pret":0.00337,"close":29.79}
{"ticker":"CHMT","date":"2015-04-15","pret":0.00805,"close":29.96}
{"ticker":"CHMT","date":"2015-04-16","pret":-0.00067,"close":30.07}
{"ticker":"CHMT","date":"2015-04-17","pret":0.00167,"close":29.93}
{"ticker":"CHMT","date":"2015-04-20","pret":0.00599,"close":30}
{"ticker":"CHMT","date":"2015-04-21","pret":-0.00299,"close":30}
{"ticker":"CHMT","date":"2015-04-22","pret":-0.00033,"close":30.13}
{"ticker":"CHMT","date":"2015-04-23","pret":0.00398,"close":30.44}
{"ticker":"CHMT","date":"2015-04-24","pret":0.00989,"close":30.56}
{"ticker":"CHMT","date":"2015-04-27","pret":-0.00197,"close":30.11}
{"ticker":"CHMT","date":"2015-04-28","pret":-0.01058,"close":30.3}
{"ticker":"CHMT","date":"2015-04-29","pret":0.00365,"close":30.12}
{"ticker":"CHMT","date":"2015-04-30","pret":0.02194,"close":30.13}
{"ticker":"CHMT","date":"2015-05-01","pret":-0.016,"close":30.53}
{"ticker":"CHMT","date":"2015-05-04","pret":0.00558,"close":30.31}
{"ticker":"CHMT","date":"2015-05-05","pret":-0.0069,"close":29.82}
{"ticker":"CHMT","date":"2015-05-06","pret":-0.01127,"close":30.3}
{"ticker":"CHMT","date":"2015-05-07","pret":0.00731,"close":29.67}
{"ticker":"CHMT","date":"2015-05-08","pret":-0.00265,"close":29.77}
{"ticker":"CHMT","date":"2015-05-11","pret":-0.01471,"close":29.96}
{"ticker":"CHMT","date":"2015-05-12","pret":0.00671,"close":29.8}
{"ticker":"CHMT","date":"2015-05-13","pret":-0.00134,"close":29.5}
{"ticker":"CHMT","date":"2015-05-14","pret":-0.01213,"close":29.95}
{"ticker":"CHMT","date":"2015-05-15","pret":0.01447,"close":29.9}
{"ticker":"CHMT","date":"2015-05-18","pret":-0.0057,"close":29.78}
{"ticker":"CHMT","date":"2015-05-19","pret":0,"close":29.21}
{"ticker":"CHMT","date":"2015-05-20","pret":-0.01763,"close":29.17}
{"ticker":"CHMT","date":"2015-05-21","pret":-0.00274,"close":28.96}
{"ticker":"CHMT","date":"2015-05-22","pret":-0.01069,"close":28.89}
{"ticker":"CHMT","date":"2015-05-26","pret":-0.00556,"close":28.03}
{"ticker":"CHMT","date":"2015-05-27","pret":-0.01794,"close":28.52}
{"ticker":"CHMT","date":"2015-05-28","pret":0.01094,"close":28}
{"ticker":"CHMT","date":"2015-05-29","pret":-0.01806,"close":27.76}
{"ticker":"CHMT","date":"2015-06-01","pret":-0.00609,"close":28.22}
{"ticker":"CHMT","date":"2015-06-02","pret":0.01215,"close":28.63}
{"ticker":"CHMT","date":"2015-06-03","pret":0.01935,"close":29.27}
{"ticker":"CHMT","date":"2015-06-04","pret":0.0135,"close":29.65}
{"ticker":"CHMT","date":"2015-06-05","pret":0.01637,"close":29.9}
{"ticker":"CHMT","date":"2015-06-08","pret":0.01043,"close":29.6}
{"ticker":"CHMT","date":"2015-06-09","pret":-0.00436,"close":30.09}
{"ticker":"CHMT","date":"2015-06-10","pret":0.02227,"close":30.39}
{"ticker":"CHMT","date":"2015-06-11","pret":0.00099,"close":30.25}
{"ticker":"CHMT","date":"2015-06-12","pret":-0.00758,"close":30.09}
{"ticker":"CHMT","date":"2015-06-15","pret":-0.01064,"close":29.97}
{"ticker":"CHMT","date":"2015-06-16","pret":-0.001,"close":30.05}
{"ticker":"CHMT","date":"2015-06-17","pret":0.00701,"close":29.85}
{"ticker":"CHMT","date":"2015-06-18","pret":-0.006,"close":30.2}
{"ticker":"CHMT","date":"2015-06-19","pret":0.00998,"close":30}
{"ticker":"CHMT","date":"2015-06-22","pret":-0.00166,"close":30.12}
{"ticker":"CHMT","date":"2015-06-23","pret":0.00066,"close":30.48}
{"ticker":"CHMT","date":"2015-06-24","pret":0.00891,"close":30.36}
{"ticker":"CHMT","date":"2015-06-25","pret":-0.00296,"close":30.26}
{"ticker":"CHMT","date":"2015-06-26","pret":-0.00033,"close":30.18}
{"ticker":"CHMT","date":"2015-06-29","pret":-0.01729,"close":28.49}
{"ticker":"CHMT","date":"2015-06-30","pret":-0.03968,"close":28.31}
{"ticker":"CHMT","date":"2015-07-01","pret":-0.0063,"close":27.99}
{"ticker":"CHMT","date":"2015-07-02","pret":-0.01379,"close":27.5}
{"ticker":"CHMT","date":"2015-07-06","pret":-0.03036,"close":26.96}
{"ticker":"CHMT","date":"2015-07-07","pret":-0.01367,"close":27.11}
{"ticker":"CHMT","date":"2015-07-08","pret":-0.00972,"close":26.23}
{"ticker":"CHMT","date":"2015-07-09","pret":0,"close":26.27}
{"ticker":"CHMT","date":"2015-07-10","pret":-0.00188,"close":27.02}
{"ticker":"CHMT","date":"2015-07-13","pret":0.02343,"close":27.65}
{"ticker":"CHMT","date":"2015-07-14","pret":0.0146,"close":27.51}
{"ticker":"CHMT","date":"2015-07-15","pret":-0.0029,"close":27.3}
{"ticker":"CHMT","date":"2015-07-16","pret":-0.00109,"close":27.36}
{"ticker":"CHMT","date":"2015-07-17","pret":-0.0073,"close":27.02}
{"ticker":"CHMT","date":"2015-07-20","pret":-0.01068,"close":26.91}
{"ticker":"CHMT","date":"2015-07-21","pret":-0.00297,"close":26.92}
{"ticker":"CHMT","date":"2015-07-22","pret":-0.00596,"close":26.86}
{"ticker":"CHMT","date":"2015-07-23","pret":0.00819,"close":27.15}
{"ticker":"CHMT","date":"2015-07-24","pret":0.0037,"close":25.9}
{"ticker":"CHMT","date":"2015-07-27","pret":-0.05503,"close":25.56}
{"ticker":"CHMT","date":"2015-07-28","pret":0.00039,"close":26.18}
{"ticker":"CHMT","date":"2015-07-29","pret":0.01931,"close":26.69}
{"ticker":"CHMT","date":"2015-07-30","pret":0.02382,"close":27.73}
{"ticker":"CHMT","date":"2015-07-31","pret":0.03919,"close":27.43}
{"ticker":"CHMT","date":"2015-08-03","pret":-0.01666,"close":27}
{"ticker":"CHMT","date":"2015-08-04","pret":-0.0088,"close":26.92}
{"ticker":"CHMT","date":"2015-08-05","pret":0.00111,"close":26.85}
{"ticker":"CHMT","date":"2015-08-06","pret":-0.01148,"close":26.89}
{"ticker":"CHMT","date":"2015-08-07","pret":-0.00598,"close":26.75}
{"ticker":"CHMT","date":"2015-08-10","pret":0.00672,"close":27.65}
{"ticker":"CHMT","date":"2015-08-11","pret":0.0166,"close":27.85}
{"ticker":"CHMT","date":"2015-08-12","pret":0.01019,"close":28.24}
{"ticker":"CHMT","date":"2015-08-13","pret":0.02292,"close":28.32}
{"ticker":"CHMT","date":"2015-08-14","pret":0.00353,"close":28.55}
{"ticker":"CHMT","date":"2015-08-17","pret":0.00352,"close":28.39}
{"ticker":"CHMT","date":"2015-08-18","pret":-0.00564,"close":28.4}
{"ticker":"CHMT","date":"2015-08-19","pret":-0.00071,"close":28.13}
{"ticker":"CHMT","date":"2015-08-20","pret":-0.00995,"close":27.36}
{"ticker":"CHMT","date":"2015-08-21","pret":-0.08341,"close":26.52}
{"ticker":"CHMT","date":"2015-08-24","pret":-0.02956,"close":25.75}
{"ticker":"CHMT","date":"2015-08-25","pret":0.05751,"close":25.49}
{"ticker":"CHMT","date":"2015-08-26","pret":-0.01522,"close":26.07}
{"ticker":"CHMT","date":"2015-08-27","pret":0.01106,"close":27.07}
{"ticker":"CHMT","date":"2015-08-28","pret":0.02176,"close":27.19}
{"ticker":"CHMT","date":"2015-08-31","pret":0.00518,"close":27.2}
{"ticker":"CHMT","date":"2015-09-01","pret":-0.013,"close":26.69}
{"ticker":"CHMT","date":"2015-09-02","pret":0.013,"close":27.5}
{"ticker":"CHMT","date":"2015-09-03","pret":0.01901,"close":27.98}
{"ticker":"CHMT","date":"2015-09-04","pret":0.00109,"close":27.5}
{"ticker":"CHMT","date":"2015-09-08","pret":0.00217,"close":28.11}
{"ticker":"CHMT","date":"2015-09-09","pret":0.03512,"close":28.13}
{"ticker":"CHMT","date":"2015-09-10","pret":-0.02185,"close":27.93}
{"ticker":"CHMT","date":"2015-09-11","pret":-0.00931,"close":27.66}
{"ticker":"CHMT","date":"2015-09-14","pret":-0.00541,"close":27.73}
{"ticker":"CHMT","date":"2015-09-15","pret":0.00253,"close":28.19}
{"ticker":"CHMT","date":"2015-09-16","pret":0.01893,"close":28.48}
{"ticker":"CHMT","date":"2015-09-17","pret":0.00529,"close":28.46}
{"ticker":"CHMT","date":"2015-09-18","pret":-0.00955,"close":28.29}
{"ticker":"CHMT","date":"2015-09-21","pret":0.01166,"close":28.5}
{"ticker":"CHMT","date":"2015-09-22","pret":0.0077,"close":28}
{"ticker":"CHMT","date":"2015-09-23","pret":-0.02363,"close":27.85}
{"ticker":"CHMT","date":"2015-09-24","pret":-0.01619,"close":27.87}
{"ticker":"CHMT","date":"2015-09-25","pret":0.02082,"close":27.61}
{"ticker":"CHMT","date":"2015-09-28","pret":-0.0281,"close":27.09}
{"ticker":"CHMT","date":"2015-09-29","pret":-0.01213,"close":27.41}
{"ticker":"CHMT","date":"2015-09-30","pret":0.02448,"close":28.62}
{"ticker":"CHMT","date":"2015-10-01","pret":0.03962,"close":29.4}
{"ticker":"CHMT","date":"2015-10-02","pret":0.00139,"close":29.51}
{"ticker":"CHMT","date":"2015-10-05","pret":0.03103,"close":30.45}
{"ticker":"CHMT","date":"2015-10-06","pret":0.02977,"close":30.4}
{"ticker":"CHMT","date":"2015-10-07","pret":0.00293,"close":29.77}
{"ticker":"CHMT","date":"2015-10-08","pret":-0.03203,"close":30.22}
{"ticker":"CHMT","date":"2015-10-09","pret":0.02059,"close":30.64}
{"ticker":"CHMT","date":"2015-10-12","pret":0.00981,"close":30.49}
{"ticker":"CHMT","date":"2015-10-13","pret":-0.01377,"close":30.41}
{"ticker":"CHMT","date":"2015-10-14","pret":0.00723,"close":30.16}
{"ticker":"CHMT","date":"2015-10-15","pret":-0.00922,"close":30.07}
{"ticker":"CHMT","date":"2015-10-16","pret":-0.00132,"close":30.16}
{"ticker":"CHMT","date":"2015-10-19","pret":-0.00498,"close":29.8}
{"ticker":"CHMT","date":"2015-10-20","pret":-0.01003,"close":30.04}
{"ticker":"CHMT","date":"2015-10-21","pret":0.01501,"close":29.4}
{"ticker":"CHMT","date":"2015-10-22","pret":-0.01636,"close":30.33}
{"ticker":"CHMT","date":"2015-10-23","pret":0.03148,"close":30.55}
{"ticker":"CHMT","date":"2015-10-26","pret":-0.00556,"close":30.44}
{"ticker":"CHMT","date":"2015-10-27","pret":-0.00559,"close":29.89}
{"ticker":"CHMT","date":"2015-10-28","pret":-0.00629,"close":31}
{"ticker":"CHMT","date":"2015-10-29","pret":0.0349,"close":30.7}
{"ticker":"CHMT","date":"2015-10-30","pret":-0.0129,"close":31.94}
{"ticker":"CHMT","date":"2015-11-02","pret":0.03415,"close":31.97}
{"ticker":"CHMT","date":"2015-11-03","pret":-0.00031,"close":31.95}
{"ticker":"CHMT","date":"2015-11-04","pret":0.0022,"close":32.08}
{"ticker":"CHMT","date":"2015-11-05","pret":0.00313,"close":31.39}
{"ticker":"CHMT","date":"2015-11-06","pret":-0.02401,"close":31.75}
{"ticker":"CHMT","date":"2015-11-09","pret":0.00733,"close":31.22}
{"ticker":"CHMT","date":"2015-11-10","pret":-0.01053,"close":31.19}
{"ticker":"CHMT","date":"2015-11-11","pret":0.00416,"close":31}
{"ticker":"CHMT","date":"2015-11-12","pret":-0.01351,"close":29.75}
{"ticker":"CHMT","date":"2015-11-13","pret":-0.05868,"close":29.9}
{"ticker":"CHMT","date":"2015-11-16","pret":0.02677,"close":29.94}
{"ticker":"CHMT","date":"2015-11-17","pret":-0.00067,"close":29.65}
{"ticker":"CHMT","date":"2015-11-18","pret":-0.0047,"close":30.29}
{"ticker":"CHMT","date":"2015-11-19","pret":0.01534,"close":30.24}
{"ticker":"CHMT","date":"2015-11-20","pret":0.00627,"close":30.77}
{"ticker":"CHMT","date":"2015-11-23","pret":0.01469,"close":30.59}
{"ticker":"CHMT","date":"2015-11-24","pret":-0.00781,"close":30.86}
{"ticker":"CHMT","date":"2015-11-25","pret":0.01105,"close":30.68}
{"ticker":"CHMT","date":"2015-11-26"}
{"ticker":"CHMT","date":"2015-11-27","pret":-0.01105,"close":30.74}
{"ticker":"CHMT","date":"2015-11-30","pret":0.00878,"close":30.72}
{"ticker":"CHMT","date":"2015-12-01","pret":-0.00324,"close":30.9}
{"ticker":"CHMT","date":"2015-12-02","pret":0.00065,"close":30.56}
{"ticker":"CHMT","date":"2015-12-03","pret":-0.00293,"close":30.45}
{"ticker":"CHMT","date":"2015-12-04","pret":-0.00522,"close":30.54}
{"ticker":"CHMT","date":"2015-12-07","pret":-0.00197,"close":29.63}
{"ticker":"CHMT","date":"2015-12-08","pret":-0.03913,"close":29.12}
{"ticker":"CHMT","date":"2015-12-09","pret":0.00136,"close":28.97}
{"ticker":"CHMT","date":"2015-12-10","pret":-0.01441,"close":28.6}
{"ticker":"CHMT","date":"2015-12-11","pret":-0.03481,"close":27.5}
{"ticker":"CHMT","date":"2015-12-14","pret":-0.01696,"close":27.45}
{"ticker":"CHMT","date":"2015-12-15","pret":0.00653,"close":27.71}
{"ticker":"CHMT","date":"2015-12-16","pret":0.00792,"close":28.52}
{"ticker":"CHMT","date":"2015-12-17"}
{"ticker":"CHMT","date":"2015-12-18","pret":-0.03467,"close":26.78}
{"ticker":"CHMT","date":"2015-12-21","pret":0.00148,"close":26.66}
{"ticker":"CHMT","date":"2015-12-22","pret":-0.0067,"close":27.01}
{"ticker":"CHMT","date":"2015-12-23","pret":0.01592,"close":27.46}
{"ticker":"CHMT","date":"2015-12-24","pret":0.00659,"close":27.56}
{"ticker":"CHMT","date":"2015-12-28","pret":-0.00146,"close":27.22}
{"ticker":"CHMT","date":"2015-12-29","pret":-0.00073,"close":27.61}
{"ticker":"CHMT","date":"2015-12-30","pret":0.00729,"close":27.19}
{"ticker":"CHMT","date":"2015-12-31","pret":-0.02091,"close":27.27}
{"ticker":"CHMT","date":"2016-01-04","pret":-0.00931,"close":26.69}
{"ticker":"CHMT","date":"2016-01-05","pret":0.00299,"close":26.51}
{"ticker":"CHRS","date":"2015-01-02","pret":0.01964,"close":15.82}
{"ticker":"CHRS","date":"2015-01-05","pret":-0.02774,"close":16.06}
{"ticker":"CHRS","date":"2015-01-06","pret":0.00995,"close":16.84}
{"ticker":"CHRS","date":"2015-01-07","pret":0.04832,"close":19.79}
{"ticker":"CHRS","date":"2015-01-08","pret":0.21224,"close":21.32}
{"ticker":"CHRS","date":"2015-01-09","pret":0.01655,"close":22.24}
{"ticker":"CHRS","date":"2015-01-12","pret":0.03819,"close":21.38}
{"ticker":"CHRS","date":"2015-01-13","pret":-0.03491,"close":22.44}
{"ticker":"CHRS","date":"2015-01-14","pret":0.04926,"close":22.78}
{"ticker":"CHRS","date":"2015-01-15","pret":0.0461,"close":20.99}
{"ticker":"CHRS","date":"2015-01-16","pret":-0.11375,"close":20.6}
{"ticker":"CHRS","date":"2015-01-20","pret":-0.03193,"close":21.08}
{"ticker":"CHRS","date":"2015-01-21","pret":0.03621,"close":20.44}
{"ticker":"CHRS","date":"2015-01-22","pret":-0.01385,"close":20.86}
{"ticker":"CHRS","date":"2015-01-23","pret":0.00623,"close":20.17}
{"ticker":"CHRS","date":"2015-01-26","pret":-0.01057,"close":22.14}
{"ticker":"CHRS","date":"2015-01-27","pret":0.06043,"close":22.26}
{"ticker":"CHRS","date":"2015-01-28","pret":0.01802,"close":22.19}
{"ticker":"CHRS","date":"2015-01-29","pret":0.00889,"close":23}
{"ticker":"CHRS","date":"2015-01-30","pret":0.00618,"close":22.44}
{"ticker":"CHRS","date":"2015-02-02","pret":-0.00706,"close":22.49}
{"ticker":"CHRS","date":"2015-02-03","pret":-0.00355,"close":21.91}
{"ticker":"CHRS","date":"2015-02-04","pret":-0.00445,"close":21.65}
{"ticker":"CHRS","date":"2015-02-05","pret":-0.03452,"close":24.39}
{"ticker":"CHRS","date":"2015-02-06","pret":0.12209,"close":28.66}
{"ticker":"CHRS","date":"2015-02-09","pret":0.13557,"close":32.36}
{"ticker":"CHRS","date":"2015-02-10","pret":0.16279,"close":29.36}
{"ticker":"CHRS","date":"2015-02-11","pret":-0.11298,"close":27.46}
{"ticker":"CHRS","date":"2015-02-12","pret":-0.06565,"close":27.82}
{"ticker":"CHRS","date":"2015-02-13","pret":0.0194,"close":27.11}
{"ticker":"CHRS","date":"2015-02-17","pret":-0.00178,"close":26.58}
{"ticker":"CHRS","date":"2015-02-18","pret":-0.05082,"close":27.99}
{"ticker":"CHRS","date":"2015-02-19","pret":0.04151,"close":27.39}
{"ticker":"CHRS","date":"2015-02-20","pret":-0.01158,"close":27.45}
{"ticker":"CHRS","date":"2015-02-23","pret":0.00109,"close":28.11}
{"ticker":"CHRS","date":"2015-02-24","pret":0.02655,"close":29.86}
{"ticker":"CHRS","date":"2015-02-25","pret":0.04973,"close":32.16}
{"ticker":"CHRS","date":"2015-02-26","pret":0.08025,"close":32.7}
{"ticker":"CHRS","date":"2015-02-27","pret":0.01298,"close":31.59}
{"ticker":"CHRS","date":"2015-03-02","pret":-0.03498,"close":32.85}
{"ticker":"CHRS","date":"2015-03-03","pret":0.04567,"close":31.77}
{"ticker":"CHRS","date":"2015-03-04","pret":-0.03649,"close":32.62}
{"ticker":"CHRS","date":"2015-03-05","pret":0.04073,"close":29.71}
{"ticker":"CHRS","date":"2015-03-06","pret":-0.10412,"close":27.48}
{"ticker":"CHRS","date":"2015-03-09","pret":-0.07524,"close":26.98}
{"ticker":"CHRS","date":"2015-03-10","pret":-0.04212,"close":27.84}
{"ticker":"CHRS","date":"2015-03-11","pret":0.04753,"close":27.48}
{"ticker":"CHRS","date":"2015-03-12","pret":-0.00541,"close":28.02}
{"ticker":"CHRS","date":"2015-03-13","pret":0.01757,"close":28.96}
{"ticker":"CHRS","date":"2015-03-16","pret":0.03802,"close":29.91}
{"ticker":"CHRS","date":"2015-03-17","pret":0.02434,"close":30.77}
{"ticker":"CHRS","date":"2015-03-18","pret":0.02994,"close":31.79}
{"ticker":"CHRS","date":"2015-03-19","pret":0.03347,"close":28.73}
{"ticker":"CHRS","date":"2015-03-20","pret":-0.11622,"close":26.46}
{"ticker":"CHRS","date":"2015-03-23","pret":-0.06623,"close":25.6}
{"ticker":"CHRS","date":"2015-03-24","pret":0.07325,"close":27.18}
{"ticker":"CHRS","date":"2015-03-25","pret":-0.05609,"close":24.55}
{"ticker":"CHRS","date":"2015-03-26","pret":-0.09701,"close":26.97}
{"ticker":"CHRS","date":"2015-03-27","pret":0.10034,"close":28.41}
{"ticker":"CHRS","date":"2015-03-30","pret":0.04645,"close":30.02}
{"ticker":"CHRS","date":"2015-03-31","pret":0.04102,"close":30.58}
{"ticker":"CHRS","date":"2015-04-01","pret":0.00304,"close":27.28}
{"ticker":"CHRS","date":"2015-04-02","pret":-0.07842,"close":28.05}
{"ticker":"CHRS","date":"2015-04-06","pret":0.02268,"close":27.42}
{"ticker":"CHRS","date":"2015-04-07","pret":-0.02159,"close":27.01}
{"ticker":"CHRS","date":"2015-04-08","pret":-0.0165,"close":26.5}
{"ticker":"CHRS","date":"2015-04-09","pret":-0.01565,"close":27.27}
{"ticker":"CHRS","date":"2015-04-10","pret":0.01824,"close":26.05}
{"ticker":"CHRS","date":"2015-04-13","pret":-0.03988,"close":23.76}
{"ticker":"CHRS","date":"2015-04-14","pret":-0.09539,"close":27.08}
{"ticker":"CHRS","date":"2015-04-15","pret":0.1349,"close":26.53}
{"ticker":"CHRS","date":"2015-04-16","pret":-0.02466,"close":26}
{"ticker":"CHRS","date":"2015-04-17","pret":-0.02334,"close":25.44}
{"ticker":"CHRS","date":"2015-04-20","pret":-0.0109,"close":26.25}
{"ticker":"CHRS","date":"2015-04-21","pret":0.03386,"close":25.68}
{"ticker":"CHRS","date":"2015-04-22","pret":-0.03308,"close":24.79}
{"ticker":"CHRS","date":"2015-04-23","pret":-0.03098,"close":24.4}
{"ticker":"CHRS","date":"2015-04-24","pret":-0.01504,"close":23.52}
{"ticker":"CHRS","date":"2015-04-27","pret":-0.03288,"close":22.74}
{"ticker":"CHRS","date":"2015-04-28","pret":-0.02615,"close":21.7}
{"ticker":"CHRS","date":"2015-04-29","pret":-0.05997,"close":22.65}
{"ticker":"CHRS","date":"2015-04-30","pret":0.03846,"close":21.77}
{"ticker":"CHRS","date":"2015-05-01","pret":-0.02426,"close":23.62}
{"ticker":"CHRS","date":"2015-05-04","pret":0.07657,"close":23.55}
{"ticker":"CHRS","date":"2015-05-05","pret":-0.01229,"close":22.15}
{"ticker":"CHRS","date":"2015-05-06","pret":-0.05929,"close":21.95}
{"ticker":"CHRS","date":"2015-05-07","pret":-0.00544,"close":21.44}
{"ticker":"CHRS","date":"2015-05-08","pret":-0.00731,"close":21.07}
{"ticker":"CHRS","date":"2015-05-11","pret":-0.03024,"close":21.08}
{"ticker":"CHRS","date":"2015-05-12","pret":0.01547,"close":21.1}
{"ticker":"CHRS","date":"2015-05-13","pret":-0.02068,"close":21.23}
{"ticker":"CHRS","date":"2015-05-14","pret":0.01368,"close":22.63}
{"ticker":"CHRS","date":"2015-05-15","pret":0.05822,"close":24.05}
{"ticker":"CHRS","date":"2015-05-18","pret":0.05878,"close":24.59}
{"ticker":"CHRS","date":"2015-05-19","pret":0.02347,"close":25.3}
{"ticker":"CHRS","date":"2015-05-20","pret":0.03794,"close":25.19}
{"ticker":"CHRS","date":"2015-05-21","pret":-0.01302,"close":25.26}
{"ticker":"CHRS","date":"2015-05-22","pret":-0.00079,"close":24.98}
{"ticker":"CHRS","date":"2015-05-26","pret":-0.01844,"close":25.11}
{"ticker":"CHRS","date":"2015-05-27","pret":0.00927,"close":25.34}
{"ticker":"CHRS","date":"2015-05-28","pret":0.01591,"close":24.97}
{"ticker":"CHRS","date":"2015-05-29","pret":-0.01391,"close":24.57}
{"ticker":"CHRS","date":"2015-06-01","pret":-0.03006,"close":24.99}
{"ticker":"CHRS","date":"2015-06-02","pret":0.02525,"close":24.99}
{"ticker":"CHRS","date":"2015-06-03","pret":0.00721,"close":24.97}
{"ticker":"CHRS","date":"2015-06-04","pret":-0.00963,"close":24.93}
{"ticker":"CHRS","date":"2015-06-05","pret":-0.00081,"close":25.11}
{"ticker":"CHRS","date":"2015-06-08","pret":0.01362,"close":26.46}
{"ticker":"CHRS","date":"2015-06-09","pret":0.05534,"close":26.44}
{"ticker":"CHRS","date":"2015-06-10","pret":0.00301,"close":27.75}
{"ticker":"CHRS","date":"2015-06-11","pret":0.04226,"close":27.75}
{"ticker":"CHRS","date":"2015-06-12","pret":-0.00976,"close":26.6}
{"ticker":"CHRS","date":"2015-06-15","pret":-0.0442,"close":26.62}
{"ticker":"CHRS","date":"2015-06-16","pret":0.00794,"close":26.58}
{"ticker":"CHRS","date":"2015-06-17","pret":0.00788,"close":27.02}
{"ticker":"CHRS","date":"2015-06-18","pret":0.01189,"close":27.1}
{"ticker":"CHRS","date":"2015-06-19","pret":-0.00259,"close":27.84}
{"ticker":"CHRS","date":"2015-06-22","pret":0.03565,"close":28.65}
{"ticker":"CHRS","date":"2015-06-23","pret":0.02227,"close":28.06}
{"ticker":"CHRS","date":"2015-06-24","pret":-0.02191,"close":27.27}
{"ticker":"CHRS","date":"2015-06-25","pret":-0.02423,"close":27.47}
{"ticker":"CHRS","date":"2015-06-26","pret":0.00584,"close":28.31}
{"ticker":"CHRS","date":"2015-06-29","pret":0.01875,"close":27.74}
{"ticker":"CHRS","date":"2015-06-30","pret":0.00321,"close":28.9}
{"ticker":"CHRS","date":"2015-07-01","pret":0.03188,"close":29.84}
{"ticker":"CHRS","date":"2015-07-02","pret":0.03056,"close":29}
{"ticker":"CHRS","date":"2015-07-06","pret":-0.0476,"close":29.28}
{"ticker":"CHRS","date":"2015-07-07","pret":0.0304,"close":29.49}
{"ticker":"CHRS","date":"2015-07-08","pret":-0.00478,"close":28.56}
{"ticker":"CHRS","date":"2015-07-09","pret":-0.01031,"close":29.87}
{"ticker":"CHRS","date":"2015-07-10","pret":0.05412,"close":33.06}
{"ticker":"CHRS","date":"2015-07-13","pret":0.08737,"close":33.99}
{"ticker":"CHRS","date":"2015-07-14","pret":0.02253,"close":34.45}
{"ticker":"CHRS","date":"2015-07-15","pret":0.01455,"close":34.76}
{"ticker":"CHRS","date":"2015-07-16","pret":0.02002,"close":36.85}
{"ticker":"CHRS","date":"2015-07-17","pret":0.04024,"close":36.52}
{"ticker":"CHRS","date":"2015-07-20","pret":-0.00655,"close":37.18}
{"ticker":"CHRS","date":"2015-07-21","pret":0.01791,"close":37.08}
{"ticker":"CHRS","date":"2015-07-22","pret":-0.01272,"close":37.46}
{"ticker":"CHRS","date":"2015-07-23","pret":0.02396,"close":35.99}
{"ticker":"CHRS","date":"2015-07-24","pret":-0.04989,"close":35.46}
{"ticker":"CHRS","date":"2015-07-27","pret":-0.0272,"close":36.2}
{"ticker":"CHRS","date":"2015-07-28","pret":0.03998,"close":36.09}
{"ticker":"CHRS","date":"2015-07-29","pret":-0.00526,"close":35.39}
{"ticker":"CHRS","date":"2015-07-30","pret":-0.025,"close":33.72}
{"ticker":"CHRS","date":"2015-07-31","pret":-0.04629,"close":35.08}
{"ticker":"CHRS","date":"2015-08-03","pret":0.04201,"close":35.03}
{"ticker":"CHRS","date":"2015-08-04","pret":0.00513,"close":34.67}
{"ticker":"CHRS","date":"2015-08-05","pret":-0.00513,"close":35.4}
{"ticker":"CHRS","date":"2015-08-06","pret":0.02204,"close":33.51}
{"ticker":"CHRS","date":"2015-08-07","pret":-0.07424,"close":33.84}
{"ticker":"CHRS","date":"2015-08-10","pret":0.01672,"close":33.87}
{"ticker":"CHRS","date":"2015-08-11","pret":0.00649,"close":33.15}
{"ticker":"CHRS","date":"2015-08-12","pret":-0.03929,"close":33.5}
{"ticker":"CHRS","date":"2015-08-13","pret":0.01759,"close":34.31}
{"ticker":"CHRS","date":"2015-08-14","pret":0.02494,"close":34.14}
{"ticker":"CHRS","date":"2015-08-17","pret":-0.00677,"close":33.2}
{"ticker":"CHRS","date":"2015-08-18","pret":-0.01757,"close":31.99}
{"ticker":"CHRS","date":"2015-08-19","pret":-0.04894,"close":30.42}
{"ticker":"CHRS","date":"2015-08-20","pret":-0.06181,"close":29.51}
{"ticker":"CHRS","date":"2015-08-21","pret":-0.04285,"close":29.87}
{"ticker":"CHRS","date":"2015-08-24","pret":-0.01198,"close":27.99}
{"ticker":"CHRS","date":"2015-08-25","pret":0.02762,"close":27.4}
{"ticker":"CHRS","date":"2015-08-26","pret":-0.04659,"close":27.4}
{"ticker":"CHRS","date":"2015-08-27","pret":-0.00652,"close":28.54}
{"ticker":"CHRS","date":"2015-08-28","pret":0.03396,"close":28.98}
{"ticker":"CHRS","date":"2015-08-31","pret":0.02087,"close":27.6}
{"ticker":"CHRS","date":"2015-09-01","pret":-0.07244,"close":26.95}
{"ticker":"CHRS","date":"2015-09-02","pret":0.01324,"close":27.68}
{"ticker":"CHRS","date":"2015-09-03","pret":0.01162,"close":26.72}
{"ticker":"CHRS","date":"2015-09-04","pret":-0.04203,"close":27.07}
{"ticker":"CHRS","date":"2015-09-08","pret":0.0205,"close":25.85}
{"ticker":"CHRS","date":"2015-09-09","pret":-0.05419,"close":25.63}
{"ticker":"CHRS","date":"2015-09-10","pret":0.00039,"close":25.78}
{"ticker":"CHRS","date":"2015-09-11","pret":-0.00273,"close":26.41}
{"ticker":"CHRS","date":"2015-09-14","pret":0.03641,"close":25.78}
{"ticker":"CHRS","date":"2015-09-15","pret":-0.02554,"close":26.39}
{"ticker":"CHRS","date":"2015-09-16","pret":0.01571,"close":26.49}
{"ticker":"CHRS","date":"2015-09-17","pret":0.0072,"close":28.16}
{"ticker":"CHRS","date":"2015-09-18","pret":0.04825,"close":27.69}
{"ticker":"CHRS","date":"2015-09-21","pret":0.00752,"close":27.01}
{"ticker":"CHRS","date":"2015-09-22","pret":-0.0505,"close":26.19}
{"ticker":"CHRS","date":"2015-09-23","pret":-0.01742,"close":26.1}
{"ticker":"CHRS","date":"2015-09-24","pret":-0.00767,"close":26.27}
{"ticker":"CHRS","date":"2015-09-25","pret":0.02509,"close":23.19}
{"ticker":"CHRS","date":"2015-09-28","pret":-0.13912,"close":22.49}
{"ticker":"CHRS","date":"2015-09-29","pret":-0.03244,"close":19.92}
{"ticker":"CHRS","date":"2015-09-30","pret":-0.10764,"close":20.04}
{"ticker":"CHRS","date":"2015-10-01","pret":0,"close":18.83}
{"ticker":"CHRS","date":"2015-10-02","pret":-0.11283,"close":20.63}
{"ticker":"CHRS","date":"2015-10-05","pret":0.14121,"close":22.56}
{"ticker":"CHRS","date":"2015-10-06","pret":0.08104,"close":23.48}
{"ticker":"CHRS","date":"2015-10-07","pret":0.05916,"close":23.82}
{"ticker":"CHRS","date":"2015-10-08","pret":-0.00758,"close":23.36}
{"ticker":"CHRS","date":"2015-10-09","pret":-0.01019,"close":23.29}
{"ticker":"CHRS","date":"2015-10-12","pret":0.00085,"close":22.84}
{"ticker":"CHRS","date":"2015-10-13","pret":-0.03559,"close":21.51}
{"ticker":"CHRS","date":"2015-10-14","pret":-0.04751,"close":21.8}
{"ticker":"CHRS","date":"2015-10-15","pret":0.00831,"close":23.54}
{"ticker":"CHRS","date":"2015-10-16","pret":0.08287,"close":24.8}
{"ticker":"CHRS","date":"2015-10-19","pret":0.04588,"close":23.74}
{"ticker":"CHRS","date":"2015-10-20","pret":-0.0383,"close":23.19}
{"ticker":"CHRS","date":"2015-10-21","pret":-0.01907,"close":23.02}
{"ticker":"CHRS","date":"2015-10-22","pret":-0.0073,"close":23.03}
{"ticker":"CHRS","date":"2015-10-23","pret":0.0073,"close":24.66}
{"ticker":"CHRS","date":"2015-10-26","pret":0.05129,"close":25.04}
{"ticker":"CHRS","date":"2015-10-27","pret":0.01653,"close":27.15}
{"ticker":"CHRS","date":"2015-10-28","pret":0.08431,"close":27.54}
{"ticker":"CHRS","date":"2015-10-29","pret":0.00951,"close":28.39}
{"ticker":"CHRS","date":"2015-10-30","pret":0.028,"close":27.85}
{"ticker":"CHRS","date":"2015-11-02","pret":-0.00889,"close":28.71}
{"ticker":"CHRS","date":"2015-11-03","pret":0.02085,"close":28.81}
{"ticker":"CHRS","date":"2015-11-04","pret":0.01251,"close":29.31}
{"ticker":"CHRS","date":"2015-11-05","pret":0.00723,"close":29.09}
{"ticker":"CHRS","date":"2015-11-06","pret":-0.00792,"close":29.4}
{"ticker":"CHRS","date":"2015-11-09","pret":0.01544,"close":29.06}
{"ticker":"CHRS","date":"2015-11-10","pret":-0.02342,"close":29.55}
{"ticker":"CHRS","date":"2015-11-11","pret":0.03828,"close":28.44}
{"ticker":"CHRS","date":"2015-11-12","pret":-0.05728,"close":26.94}
{"ticker":"CHRS","date":"2015-11-13","pret":-0.05099,"close":26.82}
{"ticker":"CHRS","date":"2015-11-16","pret":0.01189,"close":26.98}
{"ticker":"CHRS","date":"2015-11-17","pret":-0.00296,"close":27.26}
{"ticker":"CHRS","date":"2015-11-18","pret":0.01798,"close":27.23}
{"ticker":"CHRS","date":"2015-11-19","pret":-0.02244,"close":27.1}
{"ticker":"CHRS","date":"2015-11-20","pret":0.00778,"close":27.61}
{"ticker":"CHRS","date":"2015-11-23","pret":0.04087,"close":29.59}
{"ticker":"CHRS","date":"2015-11-24","pret":0.04504,"close":29.96}
{"ticker":"CHRS","date":"2015-11-25","pret":0.01746,"close":29.52}
{"ticker":"CHRS","date":"2015-11-26"}
{"ticker":"CHRS","date":"2015-11-27","pret":-0.01746,"close":30.56}
{"ticker":"CHRS","date":"2015-11-30","pret":0.0486,"close":30.37}
{"ticker":"CHRS","date":"2015-12-01","pret":-0.03983,"close":29.83}
{"ticker":"CHRS","date":"2015-12-02","pret":0.00168,"close":29.83}
{"ticker":"CHRS","date":"2015-12-03","pret":0.00568,"close":28.3}
{"ticker":"CHRS","date":"2015-12-04","pret":-0.06081,"close":29.23}
{"ticker":"CHRS","date":"2015-12-07","pret":0.03207,"close":27.68}
{"ticker":"CHRS","date":"2015-12-08","pret":-0.06118,"close":28.2}
{"ticker":"CHRS","date":"2015-12-09","pret":-0.02101,"close":24.3}
{"ticker":"CHRS","date":"2015-12-10","pret":-0.09691,"close":25.89}
{"ticker":"CHRS","date":"2015-12-11","pret":0.04533,"close":24.59}
{"ticker":"CHRS","date":"2015-12-14","pret":-0.03228,"close":24.36}
{"ticker":"CHRS","date":"2015-12-15","pret":0.00202,"close":25.87}
{"ticker":"CHRS","date":"2015-12-16","pret":0.05466,"close":25.35}
{"ticker":"CHRS","date":"2015-12-17"}
{"ticker":"CHRS","date":"2015-12-18","pret":-0.12023,"close":22.41}
{"ticker":"CHRS","date":"2015-12-21","pret":-0.03424,"close":22.31}
{"ticker":"CHRS","date":"2015-12-22","pret":-0.00268,"close":21.55}
{"ticker":"CHRS","date":"2015-12-23","pret":-0.02724,"close":22.4}
{"ticker":"CHRS","date":"2015-12-24","pret":0.03171,"close":22.97}
{"ticker":"CHRS","date":"2015-12-28","pret":0.01811,"close":22.27}
{"ticker":"CHRS","date":"2015-12-29","pret":-0.01856,"close":23.74}
{"ticker":"CHRS","date":"2015-12-30","pret":0.05299,"close":23.32}
{"ticker":"CHRS","date":"2015-12-31","pret":-0.01922,"close":22.96}
{"ticker":"CHRS","date":"2016-01-04","pret":-0.03065,"close":21.07}
{"ticker":"CHRS","date":"2016-01-05","pret":-0.05954,"close":20.59}
{"ticker":"CHRW","date":"2015-01-02","pret":-0.01577,"close":73.84}
{"ticker":"CHRW","date":"2015-01-05","pret":-0.01997,"close":70.6}
{"ticker":"CHRW","date":"2015-01-06","pret":-0.02024,"close":69.68}
{"ticker":"CHRW","date":"2015-01-07","pret":-0.02921,"close":69.71}
{"ticker":"CHRW","date":"2015-01-08","pret":0.01196,"close":72.84}
{"ticker":"CHRW","date":"2015-01-09","pret":0.0297,"close":72.06}
{"ticker":"CHRW","date":"2015-01-12","pret":-0.00468,"close":72.9}
{"ticker":"CHRW","date":"2015-01-13","pret":0.01234,"close":73.61}
{"ticker":"CHRW","date":"2015-01-14","pret":-0.00464,"close":72.97}
{"ticker":"CHRW","date":"2015-01-15","pret":0.00287,"close":72.51}
{"ticker":"CHRW","date":"2015-01-16","pret":-0.00988,"close":73.45}
{"ticker":"CHRW","date":"2015-01-20","pret":0.0156,"close":72.87}
{"ticker":"CHRW","date":"2015-01-21","pret":-0.01464,"close":72.82}
{"ticker":"CHRW","date":"2015-01-22","pret":0.00974,"close":74.73}
{"ticker":"CHRW","date":"2015-01-23","pret":0.01664,"close":74.12}
{"ticker":"CHRW","date":"2015-01-26","pret":-0.0093,"close":74.64}
{"ticker":"CHRW","date":"2015-01-27","pret":-0.00095,"close":73.74}
{"ticker":"CHRW","date":"2015-01-28","pret":0.00446,"close":72.94}
{"ticker":"CHRW","date":"2015-01-29","pret":-0.01674,"close":73.31}
{"ticker":"CHRW","date":"2015-01-30","pret":-0.00316,"close":71.22}
{"ticker":"CHRW","date":"2015-02-02","pret":-0.00857,"close":73.44}
{"ticker":"CHRW","date":"2015-02-03","pret":0.03587,"close":75.23}
{"ticker":"CHRW","date":"2015-02-04","pret":-0.03601,"close":70.5}
{"ticker":"CHRW","date":"2015-02-05","pret":-0.01893,"close":70.97}
{"ticker":"CHRW","date":"2015-02-06","pret":0.00776,"close":70.51}
{"ticker":"CHRW","date":"2015-02-09","pret":-0.01158,"close":70.5}
{"ticker":"CHRW","date":"2015-02-10","pret":0.00736,"close":71.15}
{"ticker":"CHRW","date":"2015-02-11","pret":0.00478,"close":71.25}
{"ticker":"CHRW","date":"2015-02-12","pret":0.00434,"close":71.83}
{"ticker":"CHRW","date":"2015-02-13","pret":0.00752,"close":72.58}
{"ticker":"CHRW","date":"2015-02-17","pret":0.00318,"close":71.81}
{"ticker":"CHRW","date":"2015-02-18","pret":-0.01154,"close":71.38}
{"ticker":"CHRW","date":"2015-02-19","pret":-0.00154,"close":71.84}
{"ticker":"CHRW","date":"2015-02-20","pret":0.00322,"close":72.5}
{"ticker":"CHRW","date":"2015-02-23","pret":0.01277,"close":73.14}
{"ticker":"CHRW","date":"2015-02-24","pret":0.00714,"close":73.98}
{"ticker":"CHRW","date":"2015-02-25","pret":0.01508,"close":73.55}
{"ticker":"CHRW","date":"2015-02-26","pret":-0.00731,"close":74.21}
{"ticker":"CHRW","date":"2015-02-27","pret":0.0065,"close":74.3}
{"ticker":"CHRW","date":"2015-03-02","pret":0.00404,"close":73.6}
{"ticker":"CHRW","date":"2015-03-03","pret":0.00161,"close":74.67}
{"ticker":"CHRW","date":"2015-03-04","pret":-0.00484,"close":73.96}
{"ticker":"CHRW","date":"2015-03-05","pret":-0.00202,"close":74.12}
{"ticker":"CHRW","date":"2015-03-06","pret":-0.0061,"close":73.58}
{"ticker":"CHRW","date":"2015-03-09","pret":-0.00054,"close":73.91}
{"ticker":"CHRW","date":"2015-03-10","pret":-0.00491,"close":72.49}
{"ticker":"CHRW","date":"2015-03-11","pret":-0.0157,"close":72.48}
{"ticker":"CHRW","date":"2015-03-12","pret":0.00885,"close":73.97}
{"ticker":"CHRW","date":"2015-03-13","pret":0.01584,"close":73.45}
{"ticker":"CHRW","date":"2015-03-16","pret":0.01185,"close":75.35}
{"ticker":"CHRW","date":"2015-03-17","pret":-0.00013,"close":74.66}
{"ticker":"CHRW","date":"2015-03-18","pret":-0.00618,"close":75.19}
{"ticker":"CHRW","date":"2015-03-19","pret":0.01218,"close":75.16}
{"ticker":"CHRW","date":"2015-03-20","pret":0.00676,"close":75.4}
{"ticker":"CHRW","date":"2015-03-23","pret":0.00409,"close":75.74}
{"ticker":"CHRW","date":"2015-03-24","pret":-0.00488,"close":75.06}
{"ticker":"CHRW","date":"2015-03-25","pret":-0.00704,"close":73.31}
{"ticker":"CHRW","date":"2015-03-26","pret":-0.02947,"close":73.14}
{"ticker":"CHRW","date":"2015-03-27","pret":0.00247,"close":73.02}
{"ticker":"CHRW","date":"2015-03-30","pret":0.00068,"close":73.2}
{"ticker":"CHRW","date":"2015-03-31","pret":-0.00027,"close":73.22}
{"ticker":"CHRW","date":"2015-04-01","pret":-0.00329,"close":71.99}
{"ticker":"CHRW","date":"2015-04-02","pret":-0.00966,"close":71.34}
{"ticker":"CHRW","date":"2015-04-06","pret":-0.01832,"close":71.28}
{"ticker":"CHRW","date":"2015-04-07","pret":0.00829,"close":71.41}
{"ticker":"CHRW","date":"2015-04-08","pret":-0.00449,"close":71.22}
{"ticker":"CHRW","date":"2015-04-09","pret":0.00112,"close":71.64}
{"ticker":"CHRW","date":"2015-04-10","pret":0.00895,"close":72.06}
{"ticker":"CHRW","date":"2015-04-13","pret":0.00028,"close":70.37}
{"ticker":"CHRW","date":"2015-04-14","pret":-0.02423,"close":70.78}
{"ticker":"CHRW","date":"2015-04-15","pret":0.0088,"close":70.23}
{"ticker":"CHRW","date":"2015-04-16","pret":-0.01023,"close":69.51}
{"ticker":"CHRW","date":"2015-04-17","pret":-0.01888,"close":68.57}
{"ticker":"CHRW","date":"2015-04-20","pret":0.00508,"close":70.09}
{"ticker":"CHRW","date":"2015-04-21","pret":0.01594,"close":70.54}
{"ticker":"CHRW","date":"2015-04-22","pret":0.00441,"close":70.43}
{"ticker":"CHRW","date":"2015-04-23","pret":-0.00612,"close":70.62}
{"ticker":"CHRW","date":"2015-04-24","pret":0.01121,"close":70.65}
{"ticker":"CHRW","date":"2015-04-27","pret":-0.04844,"close":68.94}
{"ticker":"CHRW","date":"2015-04-28","pret":-0.0202,"close":65.73}
{"ticker":"CHRW","date":"2015-04-29","pret":-0.02016,"close":64.72}
{"ticker":"CHRW","date":"2015-04-30","pret":-0.00634,"close":64.39}
{"ticker":"CHRW","date":"2015-05-01","pret":0.00465,"close":64.74}
{"ticker":"CHRW","date":"2015-05-04","pret":0.017,"close":66.08}
{"ticker":"CHRW","date":"2015-05-05","pret":-0.00228,"close":63.99}
{"ticker":"CHRW","date":"2015-05-06","pret":-0.01891,"close":64.55}
{"ticker":"CHRW","date":"2015-05-07","pret":-0.00016,"close":65.23}
{"ticker":"CHRW","date":"2015-05-08","pret":0.02225,"close":65.7}
{"ticker":"CHRW","date":"2015-05-11","pret":-0.00701,"close":65.27}
{"ticker":"CHRW","date":"2015-05-12","pret":-0.00706,"close":64.99}
{"ticker":"CHRW","date":"2015-05-13","pret":-0.00031,"close":64.54}
{"ticker":"CHRW","date":"2015-05-14","pret":-0.00077,"close":64.38}
{"ticker":"CHRW","date":"2015-05-15","pret":-0.00541,"close":64.52}
{"ticker":"CHRW","date":"2015-05-18","pret":-0.00031,"close":65.41}
{"ticker":"CHRW","date":"2015-05-19","pret":0.01354,"close":64.86}
{"ticker":"CHRW","date":"2015-05-20","pret":-0.00891,"close":63.91}
{"ticker":"CHRW","date":"2015-05-21","pret":-0.01382,"close":64.26}
{"ticker":"CHRW","date":"2015-05-22","pret":0.00219,"close":64.03}
{"ticker":"CHRW","date":"2015-05-26","pret":-0.01083,"close":62.93}
{"ticker":"CHRW","date":"2015-05-27","pret":-0.00649,"close":63.36}
{"ticker":"CHRW","date":"2015-05-28","pret":0.00523,"close":62.5}
{"ticker":"CHRW","date":"2015-05-29","pret":-0.01528,"close":61.73}
{"ticker":"CHRW","date":"2015-06-01","pret":-0.00498,"close":62.11}
{"ticker":"CHRW","date":"2015-06-02","pret":-0.00631,"close":61.64}
{"ticker":"CHRW","date":"2015-06-03","pret":0.00518,"close":64.62}
{"ticker":"CHRW","date":"2015-06-04","pret":0.03364,"close":63.35}
{"ticker":"CHRW","date":"2015-06-05","pret":-0.01604,"close":64.18}
{"ticker":"CHRW","date":"2015-06-08","pret":0.01401,"close":63.35}
{"ticker":"CHRW","date":"2015-06-09","pret":-0.01274,"close":63.77}
{"ticker":"CHRW","date":"2015-06-10","pret":0.01259,"close":63.82}
{"ticker":"CHRW","date":"2015-06-11","pret":-0.00094,"close":64.32}
{"ticker":"CHRW","date":"2015-06-12","pret":0.00156,"close":63.7}
{"ticker":"CHRW","date":"2015-06-15","pret":-0.01211,"close":63.75}
{"ticker":"CHRW","date":"2015-06-16","pret":0.00646,"close":63.93}
{"ticker":"CHRW","date":"2015-06-17","pret":0.00455,"close":64.02}
{"ticker":"CHRW","date":"2015-06-18","pret":0.00577,"close":64.8}
{"ticker":"CHRW","date":"2015-06-19","pret":0.00728,"close":64.21}
{"ticker":"CHRW","date":"2015-06-22","pret":-0.00154,"close":64.16}
{"ticker":"CHRW","date":"2015-06-23","pret":0.00062,"close":63.77}
{"ticker":"CHRW","date":"2015-06-24","pret":-0.01213,"close":62.6}
{"ticker":"CHRW","date":"2015-06-25","pret":-0.01863,"close":62.47}
{"ticker":"CHRW","date":"2015-06-26","pret":-0.00064,"close":63.04}
{"ticker":"CHRW","date":"2015-06-29","pret":-0.00384,"close":61.69}
{"ticker":"CHRW","date":"2015-06-30","pret":-0.0016,"close":62.39}
{"ticker":"CHRW","date":"2015-07-01","pret":0.00687,"close":62.27}
{"ticker":"CHRW","date":"2015-07-02","pret":-0.00415,"close":63.06}
{"ticker":"CHRW","date":"2015-07-06","pret":-0.00577,"close":62.16}
{"ticker":"CHRW","date":"2015-07-07","pret":0.00209,"close":63.2}
{"ticker":"CHRW","date":"2015-07-08","pret":0.0056,"close":61.89}
{"ticker":"CHRW","date":"2015-07-09","pret":0.00112,"close":62.16}
{"ticker":"CHRW","date":"2015-07-10","pret":0.00096,"close":63.55}
{"ticker":"CHRW","date":"2015-07-13","pret":0.01502,"close":64.83}
{"ticker":"CHRW","date":"2015-07-14","pret":0.0165,"close":64.32}
{"ticker":"CHRW","date":"2015-07-15","pret":-0.00604,"close":63.04}
{"ticker":"CHRW","date":"2015-07-16","pret":-0.01691,"close":63.32}
{"ticker":"CHRW","date":"2015-07-17","pret":-0.00095,"close":63}
{"ticker":"CHRW","date":"2015-07-20","pret":-0.00348,"close":63.67}
{"ticker":"CHRW","date":"2015-07-21","pret":0.01136,"close":65.39}
{"ticker":"CHRW","date":"2015-07-22","pret":0.02341,"close":65.25}
{"ticker":"CHRW","date":"2015-07-23","pret":-0.00414,"close":64.42}
{"ticker":"CHRW","date":"2015-07-24","pret":-0.0085,"close":64.31}
{"ticker":"CHRW","date":"2015-07-27","pret":-0.0092,"close":64.76}
{"ticker":"CHRW","date":"2015-07-28","pret":0.01461,"close":66.73}
{"ticker":"CHRW","date":"2015-07-29","pret":0.07719,"close":69.85}
{"ticker":"CHRW","date":"2015-07-30","pret":-0.00803,"close":69.87}
{"ticker":"CHRW","date":"2015-07-31","pret":0.01259,"close":70.15}
{"ticker":"CHRW","date":"2015-08-03","pret":-0.00256,"close":70.72}
{"ticker":"CHRW","date":"2015-08-04","pret":0.00951,"close":70.42}
{"ticker":"CHRW","date":"2015-08-05","pret":0.00395,"close":70.31}
{"ticker":"CHRW","date":"2015-08-06","pret":-0.00762,"close":69.67}
{"ticker":"CHRW","date":"2015-08-07","pret":-0.01413,"close":68.85}
{"ticker":"CHRW","date":"2015-08-10","pret":-0.00072,"close":69.58}
{"ticker":"CHRW","date":"2015-08-11","pret":-0.00461,"close":69.84}
{"ticker":"CHRW","date":"2015-08-12","pret":-0.00043,"close":69.1}
{"ticker":"CHRW","date":"2015-08-13","pret":-0.00188,"close":68.71}
{"ticker":"CHRW","date":"2015-08-14","pret":-0.00261,"close":69.4}
{"ticker":"CHRW","date":"2015-08-17","pret":0.00522,"close":69.69}
{"ticker":"CHRW","date":"2015-08-18","pret":0.00734,"close":69.75}
{"ticker":"CHRW","date":"2015-08-19","pret":0.00487,"close":70.83}
{"ticker":"CHRW","date":"2015-08-20","pret":-0.00057,"close":69.22}
{"ticker":"CHRW","date":"2015-08-21","pret":-0.02399,"close":67.24}
{"ticker":"CHRW","date":"2015-08-24","pret":-0.04779,"close":65.16}
{"ticker":"CHRW","date":"2015-08-25","pret":0.01068,"close":64.14}
{"ticker":"CHRW","date":"2015-08-26","pret":-0.00198,"close":67.26}
{"ticker":"CHRW","date":"2015-08-27","pret":0.02938,"close":67.82}
{"ticker":"CHRW","date":"2015-08-28","pret":-0.00015,"close":67.24}
{"ticker":"CHRW","date":"2015-08-31","pret":-0.01069,"close":67.43}
{"ticker":"CHRW","date":"2015-09-01","pret":-0.01338,"close":66}
{"ticker":"CHRW","date":"2015-09-02","pret":0.01815,"close":68.74}
{"ticker":"CHRW","date":"2015-09-03","pret":0.02103,"close":68.2}
{"ticker":"CHRW","date":"2015-09-04","pret":-0.0191,"close":67.7}
{"ticker":"CHRW","date":"2015-09-08","pret":0.01968,"close":68.94}
{"ticker":"CHRW","date":"2015-09-09","pret":0.01085,"close":68.83}
{"ticker":"CHRW","date":"2015-09-10","pret":-0.01712,"close":69}
{"ticker":"CHRW","date":"2015-09-11","pret":0.00671,"close":68.68}
{"ticker":"CHRW","date":"2015-09-14","pret":0.00435,"close":68.6}
{"ticker":"CHRW","date":"2015-09-15","pret":-0.00566,"close":69.49}
{"ticker":"CHRW","date":"2015-09-16","pret":0.011,"close":69.79}
{"ticker":"CHRW","date":"2015-09-17","pret":0.00546,"close":69.03}
{"ticker":"CHRW","date":"2015-09-18","pret":-0.0242,"close":67.57}
{"ticker":"CHRW","date":"2015-09-21","pret":-0.0053,"close":68.52}
{"ticker":"CHRW","date":"2015-09-22","pret":-0.00369,"close":66.86}
{"ticker":"CHRW","date":"2015-09-23","pret":-0.01101,"close":67.4}
{"ticker":"CHRW","date":"2015-09-24","pret":0.00627,"close":67.53}
{"ticker":"CHRW","date":"2015-09-25","pret":0.00608,"close":68.53}
{"ticker":"CHRW","date":"2015-09-28","pret":0.01584,"close":67.86}
{"ticker":"CHRW","date":"2015-09-29","pret":-0.01495,"close":68.15}
{"ticker":"CHRW","date":"2015-09-30","pret":-0.00192,"close":67.78}
{"ticker":"CHRW","date":"2015-10-01","pret":0.00855,"close":67.71}
{"ticker":"CHRW","date":"2015-10-02","pret":-0.02,"close":68.81}
{"ticker":"CHRW","date":"2015-10-05","pret":0.03486,"close":70.04}
{"ticker":"CHRW","date":"2015-10-06","pret":0.01578,"close":70.24}
{"ticker":"CHRW","date":"2015-10-07","pret":-0.00185,"close":70.18}
{"ticker":"CHRW","date":"2015-10-08","pret":-0.00157,"close":70.89}
{"ticker":"CHRW","date":"2015-10-09","pret":0.0153,"close":71.71}
{"ticker":"CHRW","date":"2015-10-12","pret":0.01341,"close":72}
{"ticker":"CHRW","date":"2015-10-13","pret":-0.0032,"close":71.35}
{"ticker":"CHRW","date":"2015-10-14","pret":-0.00335,"close":70.96}
{"ticker":"CHRW","date":"2015-10-15","pret":-0.00504,"close":72.3}
{"ticker":"CHRW","date":"2015-10-16","pret":0.00028,"close":71.75}
{"ticker":"CHRW","date":"2015-10-19","pret":0.00308,"close":71.9}
{"ticker":"CHRW","date":"2015-10-20","pret":0.00279,"close":72.13}
{"ticker":"CHRW","date":"2015-10-21","pret":0.01096,"close":71.86}
{"ticker":"CHRW","date":"2015-10-22","pret":-0.0018,"close":72.72}
{"ticker":"CHRW","date":"2015-10-23","pret":0.01223,"close":72.79}
{"ticker":"CHRW","date":"2015-10-26","pret":-0.00219,"close":72.5}
{"ticker":"CHRW","date":"2015-10-27","pret":-0.02088,"close":69.99}
{"ticker":"CHRW","date":"2015-10-28","pret":-0.01195,"close":67.99}
{"ticker":"CHRW","date":"2015-10-29","pret":-0.04069,"close":69.38}
{"ticker":"CHRW","date":"2015-10-30","pret":0.02055,"close":69.38}
{"ticker":"CHRW","date":"2015-11-02","pret":0.00101,"close":70.24}
{"ticker":"CHRW","date":"2015-11-03","pret":0.01118,"close":70.14}
{"ticker":"CHRW","date":"2015-11-04","pret":-0.00271,"close":68.71}
{"ticker":"CHRW","date":"2015-11-05","pret":-0.0173,"close":68.3}
{"ticker":"CHRW","date":"2015-11-06","pret":-0.0032,"close":68.72}
{"ticker":"CHRW","date":"2015-11-09","pret":-0.00292,"close":67.82}
{"ticker":"CHRW","date":"2015-11-10","pret":-0.01059,"close":68.75}
{"ticker":"CHRW","date":"2015-11-11","pret":0.01904,"close":68.75}
{"ticker":"CHRW","date":"2015-11-12","pret":-0.00991,"close":67.48}
{"ticker":"CHRW","date":"2015-11-13","pret":-0.01283,"close":67.02}
{"ticker":"CHRW","date":"2015-11-16","pret":-0.00297,"close":67.41}
{"ticker":"CHRW","date":"2015-11-17","pret":0.00238,"close":67.83}
{"ticker":"CHRW","date":"2015-11-18","pret":0.0074,"close":68.28}
{"ticker":"CHRW","date":"2015-11-19","pret":0.00515,"close":68.31}
{"ticker":"CHRW","date":"2015-11-20","pret":0.0057,"close":68.53}
{"ticker":"CHRW","date":"2015-11-23","pret":0.00306,"close":68.25}
{"ticker":"CHRW","date":"2015-11-24","pret":-0.00979,"close":68.22}
{"ticker":"CHRW","date":"2015-11-25","pret":0.00454,"close":68.61}
{"ticker":"CHRW","date":"2015-11-26"}
{"ticker":"CHRW","date":"2015-11-27","pret":0.00336,"close":68.86}
{"ticker":"CHRW","date":"2015-11-30","pret":0.00262,"close":67.43}
{"ticker":"CHRW","date":"2015-12-01","pret":-0.01611,"close":67.95}
{"ticker":"CHRW","date":"2015-12-02","pret":-0.04329,"close":63.58}
{"ticker":"CHRW","date":"2015-12-03","pret":-0.02371,"close":62.22}
{"ticker":"CHRW","date":"2015-12-04","pret":-0.02009,"close":62.8}
{"ticker":"CHRW","date":"2015-12-07","pret":0.00674,"close":62.08}
{"ticker":"CHRW","date":"2015-12-08","pret":-0.01531,"close":60.51}
{"ticker":"CHRW","date":"2015-12-09","pret":-0.01506,"close":60.55}
{"ticker":"CHRW","date":"2015-12-10","pret":0,"close":61.51}
{"ticker":"CHRW","date":"2015-12-11","pret":0.00461,"close":62}
{"ticker":"CHRW","date":"2015-12-14","pret":0.01757,"close":61.68}
{"ticker":"CHRW","date":"2015-12-15","pret":-0.00161,"close":62.61}
{"ticker":"CHRW","date":"2015-12-16","pret":0.02599,"close":64.27}
{"ticker":"CHRW","date":"2015-12-17"}
{"ticker":"CHRW","date":"2015-12-18","pret":0.00236,"close":62.36}
{"ticker":"CHRW","date":"2015-12-21","pret":-0.01058,"close":62.5}
{"ticker":"CHRW","date":"2015-12-22","pret":-0.00222,"close":63.4}
{"ticker":"CHRW","date":"2015-12-23","pret":0.0117,"close":63.98}
{"ticker":"CHRW","date":"2015-12-24","pret":0.00549,"close":63.53}
{"ticker":"CHRW","date":"2015-12-28","pret":-0.00895,"close":63.18}
{"ticker":"CHRW","date":"2015-12-29","pret":0.00535,"close":63.19}
{"ticker":"CHRW","date":"2015-12-30","pret":-0.01343,"close":62.36}
{"ticker":"CHRW","date":"2015-12-31","pret":-0.01039,"close":62.02}
{"ticker":"CHRW","date":"2016-01-04","pret":-0.01849,"close":61.79}
{"ticker":"CHRW","date":"2016-01-05","pret":0.00977,"close":63.47}
{"ticker":"CHS","date":"2015-01-02","pret":-0.00123,"close":15.99}
{"ticker":"CHS","date":"2015-01-05","pret":-0.01676,"close":16.09}
{"ticker":"CHS","date":"2015-01-06","pret":0.00748,"close":15.98}
{"ticker":"CHS","date":"2015-01-07","pret":0.00248,"close":16.65}
{"ticker":"CHS","date":"2015-01-08","pret":0.04127,"close":16.71}
{"ticker":"CHS","date":"2015-01-09","pret":-0.01679,"close":16.52}
{"ticker":"CHS","date":"2015-01-12","pret":0.00242,"close":16.88}
{"ticker":"CHS","date":"2015-01-13","pret":0.02207,"close":16.7}
{"ticker":"CHS","date":"2015-01-14","pret":-0.0263,"close":16.71}
{"ticker":"CHS","date":"2015-01-15","pret":0.01443,"close":16.6}
{"ticker":"CHS","date":"2015-01-16","pret":-0.0102,"close":16.49}
{"ticker":"CHS","date":"2015-01-20","pret":-0.00362,"close":16.13}
{"ticker":"CHS","date":"2015-01-21","pret":-0.02327,"close":16.38}
{"ticker":"CHS","date":"2015-01-22","pret":0.01537,"close":16.67}
{"ticker":"CHS","date":"2015-01-23","pret":0.01754,"close":16.84}
{"ticker":"CHS","date":"2015-01-26","pret":0.00955,"close":16.9}
{"ticker":"CHS","date":"2015-01-27","pret":-0.00596,"close":16.84}
{"ticker":"CHS","date":"2015-01-28","pret":0.0107,"close":16.61}
{"ticker":"CHS","date":"2015-01-29","pret":-0.01669,"close":16.6}
{"ticker":"CHS","date":"2015-01-30","pret":0.01135,"close":16.68}
{"ticker":"CHS","date":"2015-02-02","pret":-0.00955,"close":16.6}
{"ticker":"CHS","date":"2015-02-03","pret":-0.00722,"close":17.01}
{"ticker":"CHS","date":"2015-02-04","pret":0.02093,"close":17.01}
{"ticker":"CHS","date":"2015-02-05","pret":0.00708,"close":17.25}
{"ticker":"CHS","date":"2015-02-06","pret":0.014,"close":17.23}
{"ticker":"CHS","date":"2015-02-09","pret":-0.00814,"close":17.35}
{"ticker":"CHS","date":"2015-02-10","pret":0.02481,"close":17.25}
{"ticker":"CHS","date":"2015-02-11","pret":0.04185,"close":18.24}
{"ticker":"CHS","date":"2015-02-12","pret":0,"close":18.28}
{"ticker":"CHS","date":"2015-02-13","pret":-0.00274,"close":18.38}
{"ticker":"CHS","date":"2015-02-17","pret":0.00274,"close":18.07}
{"ticker":"CHS","date":"2015-02-18","pret":-0.01542,"close":17.89}
{"ticker":"CHS","date":"2015-02-19","pret":-0.00501,"close":17.87}
{"ticker":"CHS","date":"2015-02-20","pret":-0.00112,"close":18}
{"ticker":"CHS","date":"2015-02-23","pret":0.00945,"close":18.07}
{"ticker":"CHS","date":"2015-02-24","pret":0.00386,"close":18.11}
{"ticker":"CHS","date":"2015-02-25","pret":-0.07136,"close":17.36}
{"ticker":"CHS","date":"2015-02-26","pret":0.04738,"close":17.81}
{"ticker":"CHS","date":"2015-02-27","pret":0.00282,"close":18.23}
{"ticker":"CHS","date":"2015-03-02","pret":0.02226,"close":18.23}
{"ticker":"CHS","date":"2015-03-03","pret":0.00275,"close":18.13}
{"ticker":"CHS","date":"2015-03-04","pret":-0.00771,"close":17.98}
{"ticker":"CHS","date":"2015-03-05","pret":-0.00555,"close":17.73}
{"ticker":"CHS","date":"2015-03-06","pret":-0.02136,"close":17.5}
{"ticker":"CHS","date":"2015-03-09","pret":-0.0057,"close":17.59}
{"ticker":"CHS","date":"2015-03-10","pret":0.00228,"close":17.86}
{"ticker":"CHS","date":"2015-03-11","pret":0.02366,"close":17.76}
{"ticker":"CHS","date":"2015-03-12","pret":-0.00895,"close":17.94}
{"ticker":"CHS","date":"2015-03-13","pret":0.00839,"close":17.92}
{"ticker":"CHS","date":"2015-03-16","pret":0.00389,"close":17.94}
{"ticker":"CHS","date":"2015-03-17","pret":-0.00724,"close":17.99}
{"ticker":"CHS","date":"2015-03-18","pret":0.00613,"close":18}
{"ticker":"CHS","date":"2015-03-19","pret":0.00111,"close":18.13}
{"ticker":"CHS","date":"2015-03-20","pret":0.00829,"close":18.24}
{"ticker":"CHS","date":"2015-03-23","pret":0.0022,"close":18.1}
{"ticker":"CHS","date":"2015-03-24","pret":-0.00606,"close":18.09}
{"ticker":"CHS","date":"2015-03-25","pret":-0.00055,"close":17.76}
{"ticker":"CHS","date":"2015-03-26","pret":-0.02236,"close":17.48}
{"ticker":"CHS","date":"2015-03-27","pret":-0.01194,"close":17.71}
{"ticker":"CHS","date":"2015-03-30","pret":0.01194,"close":17.55}
{"ticker":"CHS","date":"2015-03-31","pret":-0.00795,"close":17.69}
{"ticker":"CHS","date":"2015-04-01","pret":0.00568,"close":17.57}
{"ticker":"CHS","date":"2015-04-02","pret":-0.00113,"close":17.71}
{"ticker":"CHS","date":"2015-04-06","pret":0.00113,"close":17.72}
{"ticker":"CHS","date":"2015-04-07","pret":0.00565,"close":17.66}
{"ticker":"CHS","date":"2015-04-08","pret":-0.00508,"close":17.68}
{"ticker":"CHS","date":"2015-04-09","pret":0.00113,"close":17.56}
{"ticker":"CHS","date":"2015-04-10","pret":-0.00852,"close":17.57}
{"ticker":"CHS","date":"2015-04-13","pret":0.00342,"close":17.58}
{"ticker":"CHS","date":"2015-04-14","pret":-0.00057,"close":17.41}
{"ticker":"CHS","date":"2015-04-15","pret":-0.00513,"close":17.45}
{"ticker":"CHS","date":"2015-04-16","pret":-0.00114,"close":17.35}
{"ticker":"CHS","date":"2015-04-17","pret":-0.00862,"close":16.98}
{"ticker":"CHS","date":"2015-04-20","pret":-0.01337,"close":17.05}
{"ticker":"CHS","date":"2015-04-21","pret":0.00234,"close":17.26}
{"ticker":"CHS","date":"2015-04-22","pret":0.00988,"close":17.38}
{"ticker":"CHS","date":"2015-04-23","pret":0.00461,"close":17.58}
{"ticker":"CHS","date":"2015-04-24","pret":0.01428,"close":17.6}
{"ticker":"CHS","date":"2015-04-27","pret":0.00057,"close":17.32}
{"ticker":"CHS","date":"2015-04-28","pret":-0.01773,"close":17.15}
{"ticker":"CHS","date":"2015-04-29","pret":-0.01336,"close":16.82}
{"ticker":"CHS","date":"2015-04-30","pret":-0.01949,"close":16.86}
{"ticker":"CHS","date":"2015-05-01","pret":0.00594,"close":17.09}
{"ticker":"CHS","date":"2015-05-04","pret":0.02343,"close":17.07}
{"ticker":"CHS","date":"2015-05-05","pret":-0.01693,"close":16.91}
{"ticker":"CHS","date":"2015-05-06","pret":-0.00354,"close":17.02}
{"ticker":"CHS","date":"2015-05-07","pret":0.01117,"close":17.22}
{"ticker":"CHS","date":"2015-05-08","pret":0.01278,"close":17.29}
{"ticker":"CHS","date":"2015-05-11","pret":-0.00463,"close":17.28}
{"ticker":"CHS","date":"2015-05-12","pret":-0.00581,"close":17.22}
{"ticker":"CHS","date":"2015-05-13","pret":0.00349,"close":17.17}
{"ticker":"CHS","date":"2015-05-14","pret":0.00174,"close":16.91}
{"ticker":"CHS","date":"2015-05-15","pret":-0.01756,"close":17}
{"ticker":"CHS","date":"2015-05-18","pret":0.02449,"close":17.13}
{"ticker":"CHS","date":"2015-05-19","pret":-0.01802,"close":16.97}
{"ticker":"CHS","date":"2015-05-20","pret":-0.00529,"close":17.03}
{"ticker":"CHS","date":"2015-05-21","pret":0.00177,"close":17.02}
{"ticker":"CHS","date":"2015-05-22","pret":0.00176,"close":16.96}
{"ticker":"CHS","date":"2015-05-26","pret":0.00761,"close":16.72}
{"ticker":"CHS","date":"2015-05-27","pret":-0.08199,"close":16.64}
{"ticker":"CHS","date":"2015-05-28","pret":0.04939,"close":16.61}
{"ticker":"CHS","date":"2015-05-29","pret":-0.00121,"close":16.61}
{"ticker":"CHS","date":"2015-06-01","pret":0.00121,"close":16.64}
{"ticker":"CHS","date":"2015-06-02","pret":0.0006,"close":16.66}
{"ticker":"CHS","date":"2015-06-03","pret":0.0048,"close":16.8}
{"ticker":"CHS","date":"2015-06-04","pret":0.00419,"close":16.8}
{"ticker":"CHS","date":"2015-06-05","pret":-0.00119,"close":16.71}
{"ticker":"CHS","date":"2015-06-08","pret":-0.00359,"close":16.71}
{"ticker":"CHS","date":"2015-06-09","pret":-0.0006,"close":16.51}
{"ticker":"CHS","date":"2015-06-10","pret":-0.00904,"close":16.56}
{"ticker":"CHS","date":"2015-06-11","pret":0.0006,"close":16.54}
{"ticker":"CHS","date":"2015-06-12","pret":-0.0006,"close":16.65}
{"ticker":"CHS","date":"2015-06-15","pret":0.00302,"close":16.72}
{"ticker":"CHS","date":"2015-06-16","pret":0.00961,"close":16.81}
{"ticker":"CHS","date":"2015-06-17","pret":0.00358,"close":16.76}
{"ticker":"CHS","date":"2015-06-18","pret":-0.0006,"close":16.84}
{"ticker":"CHS","date":"2015-06-19","pret":0.00476,"close":16.85}
{"ticker":"CHS","date":"2015-06-22","pret":0.00591,"close":16.99}
{"ticker":"CHS","date":"2015-06-23","pret":0.00236,"close":17.19}
{"ticker":"CHS","date":"2015-06-24","pret":0.01228,"close":17.07}
{"ticker":"CHS","date":"2015-06-25","pret":-0.00817,"close":16.89}
{"ticker":"CHS","date":"2015-06-26","pret":-0.00823,"close":16.92}
{"ticker":"CHS","date":"2015-06-29","pret":-0.00474,"close":16.69}
{"ticker":"CHS","date":"2015-06-30","pret":-0.00476,"close":16.63}
{"ticker":"CHS","date":"2015-07-01","pret":-0.0006,"close":16.67}
{"ticker":"CHS","date":"2015-07-02","pret":-0.00658,"close":16.56}
{"ticker":"CHS","date":"2015-07-06","pret":-0.03235,"close":16.36}
{"ticker":"CHS","date":"2015-07-07","pret":0.01478,"close":16.48}
{"ticker":"CHS","date":"2015-07-08","pret":0.00244,"close":16.11}
{"ticker":"CHS","date":"2015-07-09","pret":-0.01227,"close":16.04}
{"ticker":"CHS","date":"2015-07-10","pret":-0.00557,"close":16.21}
{"ticker":"CHS","date":"2015-07-13","pret":0.00865,"close":16.25}
{"ticker":"CHS","date":"2015-07-14","pret":-0.00062,"close":16.07}
{"ticker":"CHS","date":"2015-07-15","pret":-0.01177,"close":15.92}
{"ticker":"CHS","date":"2015-07-16","pret":-0.00688,"close":16.01}
{"ticker":"CHS","date":"2015-07-17","pret":0.00251,"close":15.76}
{"ticker":"CHS","date":"2015-07-20","pret":-0.01513,"close":15.64}
{"ticker":"CHS","date":"2015-07-21","pret":-0.00829,"close":15.5}
{"ticker":"CHS","date":"2015-07-22","pret":-0.01354,"close":15.54}
{"ticker":"CHS","date":"2015-07-23","pret":0.0129,"close":15.4}
{"ticker":"CHS","date":"2015-07-24","pret":-0.0155,"close":15.2}
{"ticker":"CHS","date":"2015-07-27","pret":-0.01509,"close":14.97}
{"ticker":"CHS","date":"2015-07-28","pret":-0.01063,"close":14.98}
{"ticker":"CHS","date":"2015-07-29","pret":-0.00469,"close":15.1}
{"ticker":"CHS","date":"2015-07-30","pret":0.00802,"close":15.24}
{"ticker":"CHS","date":"2015-07-31","pret":0.0152,"close":15.22}
{"ticker":"CHS","date":"2015-08-03","pret":-0.00263,"close":14.97}
{"ticker":"CHS","date":"2015-08-04","pret":-0.0139,"close":14.92}
{"ticker":"CHS","date":"2015-08-05","pret":-0.00067,"close":15.03}
{"ticker":"CHS","date":"2015-08-06","pret":0.004,"close":15.09}
{"ticker":"CHS","date":"2015-08-07","pret":-0.00133,"close":14.88}
{"ticker":"CHS","date":"2015-08-10","pret":-0.00869,"close":15.23}
{"ticker":"CHS","date":"2015-08-11","pret":0.01466,"close":15.24}
{"ticker":"CHS","date":"2015-08-12","pret":-0.00066,"close":15.19}
{"ticker":"CHS","date":"2015-08-13","pret":-0.00132,"close":15}
{"ticker":"CHS","date":"2015-08-14","pret":-0.01066,"close":15.02}
{"ticker":"CHS","date":"2015-08-17","pret":0.00601,"close":15.1}
{"ticker":"CHS","date":"2015-08-18","pret":0.00531,"close":14.96}
{"ticker":"CHS","date":"2015-08-19","pret":-0.01132,"close":14.92}
{"ticker":"CHS","date":"2015-08-20","pret":-0.00672,"close":14.52}
{"ticker":"CHS","date":"2015-08-21","pret":-0.04906,"close":14.2}
{"ticker":"CHS","date":"2015-08-24","pret":-0.0302,"close":13.76}
{"ticker":"CHS","date":"2015-08-25","pret":0.02878,"close":13.83}
{"ticker":"CHS","date":"2015-08-26","pret":0.05519,"close":14.75}
{"ticker":"CHS","date":"2015-08-27","pret":0.00134,"close":14.9}
{"ticker":"CHS","date":"2015-08-28","pret":-0.00134,"close":14.88}
{"ticker":"CHS","date":"2015-08-31","pret":-0.00067,"close":14.91}
{"ticker":"CHS","date":"2015-09-01","pret":-0.0142,"close":14.88}
{"ticker":"CHS","date":"2015-09-02","pret":0.01956,"close":14.97}
{"ticker":"CHS","date":"2015-09-03","pret":0.00599,"close":15.23}
{"ticker":"CHS","date":"2015-09-04","pret":-0.00199,"close":15.24}
{"ticker":"CHS","date":"2015-09-08","pret":0.02562,"close":15.43}
{"ticker":"CHS","date":"2015-09-09","pret":0.00518,"close":15.17}
{"ticker":"CHS","date":"2015-09-10","pret":-0.03279,"close":15.1}
{"ticker":"CHS","date":"2015-09-11","pret":0.00266,"close":15.12}
{"ticker":"CHS","date":"2015-09-14","pret":0.08535,"close":16.66}
{"ticker":"CHS","date":"2015-09-15","pret":0.01935,"close":16.6}
{"ticker":"CHS","date":"2015-09-16","pret":-0.00842,"close":17}
{"ticker":"CHS","date":"2015-09-17","pret":0.0274,"close":16.65}
{"ticker":"CHS","date":"2015-09-18","pret":-0.03164,"close":16.37}
{"ticker":"CHS","date":"2015-09-21","pret":0,"close":16.5}
{"ticker":"CHS","date":"2015-09-22","pret":-0.00792,"close":16.38}
{"ticker":"CHS","date":"2015-09-23","pret":0.00488,"close":16.37}
{"ticker":"CHS","date":"2015-09-24","pret":-0.00978,"close":16.37}
{"ticker":"CHS","date":"2015-09-25","pret":0.01342,"close":16.28}
{"ticker":"CHS","date":"2015-09-28","pret":-0.02082,"close":15.72}
{"ticker":"CHS","date":"2015-09-29","pret":-0.0276,"close":15.6}
{"ticker":"CHS","date":"2015-09-30","pret":0.00127,"close":15.73}
{"ticker":"CHS","date":"2015-10-01","pret":0,"close":15.4}
{"ticker":"CHS","date":"2015-10-02","pret":-0.03032,"close":15.46}
{"ticker":"CHS","date":"2015-10-05","pret":0.01688,"close":15.45}
{"ticker":"CHS","date":"2015-10-06","pret":-0.00841,"close":15.04}
{"ticker":"CHS","date":"2015-10-07","pret":-0.02232,"close":15.03}
{"ticker":"CHS","date":"2015-10-08","pret":-0.00066,"close":15.24}
{"ticker":"CHS","date":"2015-10-09","pret":0.0086,"close":15.08}
{"ticker":"CHS","date":"2015-10-12","pret":-0.00396,"close":15.01}
{"ticker":"CHS","date":"2015-10-13","pret":-0.01064,"close":14.78}
{"ticker":"CHS","date":"2015-10-14","pret":-0.0094,"close":14.63}
{"ticker":"CHS","date":"2015-10-15","pret":-0.01017,"close":14.67}
{"ticker":"CHS","date":"2015-10-16","pret":0.00136,"close":14.78}
{"ticker":"CHS","date":"2015-10-19","pret":0.00068,"close":14.59}
{"ticker":"CHS","date":"2015-10-20","pret":-0.01163,"close":14.78}
{"ticker":"CHS","date":"2015-10-21","pret":0.01976,"close":14.45}
{"ticker":"CHS","date":"2015-10-22","pret":-0.02045,"close":14}
{"ticker":"CHS","date":"2015-10-23","pret":-0.03077,"close":13.73}
{"ticker":"CHS","date":"2015-10-26","pret":-0.02444,"close":13.89}
{"ticker":"CHS","date":"2015-10-27","pret":0.00725,"close":13.68}
{"ticker":"CHS","date":"2015-10-28","pret":-0.00798,"close":14.15}
{"ticker":"CHS","date":"2015-10-29","pret":0.02659,"close":13.98}
{"ticker":"CHS","date":"2015-10-30","pret":-0.00926,"close":13.82}
{"ticker":"CHS","date":"2015-11-02","pret":-0.01224,"close":13.74}
{"ticker":"CHS","date":"2015-11-03","pret":0.00289,"close":13.76}
{"ticker":"CHS","date":"2015-11-04","pret":-0.00652,"close":13.55}
{"ticker":"CHS","date":"2015-11-05","pret":-0.00364,"close":13.77}
{"ticker":"CHS","date":"2015-11-06","pret":-0.00586,"close":13.61}
{"ticker":"CHS","date":"2015-11-09","pret":-0.00147,"close":13.29}
{"ticker":"CHS","date":"2015-11-10","pret":-0.03289,"close":13.68}
{"ticker":"CHS","date":"2015-11-11","pret":0.03583,"close":13.07}
{"ticker":"CHS","date":"2015-11-12","pret":-0.04575,"close":12.81}
{"ticker":"CHS","date":"2015-11-13","pret":-0.03118,"close":12.18}
{"ticker":"CHS","date":"2015-11-16","pret":-0.04784,"close":12.1}
{"ticker":"CHS","date":"2015-11-17","pret":0.00827,"close":12.21}
{"ticker":"CHS","date":"2015-11-18","pret":0.00575,"close":12.75}
{"ticker":"CHS","date":"2015-11-19","pret":0.03935,"close":12.64}
{"ticker":"CHS","date":"2015-11-20","pret":0.00784,"close":12.5}
{"ticker":"CHS","date":"2015-11-23","pret":-0.04066,"close":12.18}
{"ticker":"CHS","date":"2015-11-24","pret":-0.09735,"close":12.14}
{"ticker":"CHS","date":"2015-11-25","pret":0.0768,"close":12.15}
{"ticker":"CHS","date":"2015-11-26"}
{"ticker":"CHS","date":"2015-11-27","pret":-0.00166,"close":12.35}
{"ticker":"CHS","date":"2015-11-30","pret":0.01814,"close":12}
{"ticker":"CHS","date":"2015-12-01","pret":-0.01731,"close":12.16}
{"ticker":"CHS","date":"2015-12-02","pret":0.01731,"close":12.39}
{"ticker":"CHS","date":"2015-12-03","pret":0.01299,"close":11.81}
{"ticker":"CHS","date":"2015-12-04","pret":-0.05214,"close":11.87}
{"ticker":"CHS","date":"2015-12-07","pret":0.00508,"close":11.78}
{"ticker":"CHS","date":"2015-12-08","pret":-0.0102,"close":11.88}
{"ticker":"CHS","date":"2015-12-09","pret":0.00596,"close":11.78}
{"ticker":"CHS","date":"2015-12-10","pret":0.00592,"close":11.76}
{"ticker":"CHS","date":"2015-12-11","pret":-0.01874,"close":11.53}
{"ticker":"CHS","date":"2015-12-14","pret":-0.00517,"close":11.46}
{"ticker":"CHS","date":"2015-12-15","pret":-0.00433,"close":11.15}
{"ticker":"CHS","date":"2015-12-16","pret":-0.02194,"close":11.37}
{"ticker":"CHS","date":"2015-12-17"}
{"ticker":"CHS","date":"2015-12-18","pret":-0.03155,"close":11.2}
{"ticker":"CHS","date":"2015-12-21","pret":0.02799,"close":10.95}
{"ticker":"CHS","date":"2015-12-22","pret":-0.01706,"close":11.15}
{"ticker":"CHS","date":"2015-12-23","pret":0.01439,"close":11.2}
{"ticker":"CHS","date":"2015-12-24","pret":0,"close":10.94}
{"ticker":"CHS","date":"2015-12-28","pret":-0.02899,"close":10.67}
{"ticker":"CHS","date":"2015-12-29","pret":-0.01575,"close":10.88}
{"ticker":"CHS","date":"2015-12-30","pret":0.01667,"close":10.71}
{"ticker":"CHS","date":"2015-12-31","pret":-0.02041,"close":10.67}
{"ticker":"CHS","date":"2016-01-04","pret":-0.05391,"close":10.59}
{"ticker":"CHS","date":"2016-01-05","pret":0.0511,"close":10.91}
{"ticker":"CHSP","date":"2015-01-02","pret":-0.00928,"close":37.64}
{"ticker":"CHSP","date":"2015-01-05","pret":-0.00267,"close":37.2}
{"ticker":"CHSP","date":"2015-01-06","pret":-0.00107,"close":36.51}
{"ticker":"CHSP","date":"2015-01-07","pret":-0.01944,"close":36.47}
{"ticker":"CHSP","date":"2015-01-08","pret":0.00327,"close":37.12}
{"ticker":"CHSP","date":"2015-01-09","pret":0.00947,"close":36.9}
{"ticker":"CHSP","date":"2015-01-12","pret":-0.00459,"close":37.05}
{"ticker":"CHSP","date":"2015-01-13","pret":0.00996,"close":37.36}
{"ticker":"CHSP","date":"2015-01-14","pret":-0.01429,"close":37.5}
{"ticker":"CHSP","date":"2015-01-15","pret":0.01723,"close":37.47}
{"ticker":"CHSP","date":"2015-01-16","pret":-0.00589,"close":37.88}
{"ticker":"CHSP","date":"2015-01-20","pret":0.02126,"close":37.75}
{"ticker":"CHSP","date":"2015-01-21","pret":-0.00792,"close":37.83}
{"ticker":"CHSP","date":"2015-01-22","pret":0.00949,"close":38.9}
{"ticker":"CHSP","date":"2015-01-23","pret":0.02412,"close":38.84}
{"ticker":"CHSP","date":"2015-01-26","pret":-0.00643,"close":38.78}
{"ticker":"CHSP","date":"2015-01-27","pret":-0.00699,"close":38.54}
{"ticker":"CHSP","date":"2015-01-28","pret":0.00492,"close":37.92}
{"ticker":"CHSP","date":"2015-01-29","pret":-0.02062,"close":38.52}
{"ticker":"CHSP","date":"2015-01-30","pret":0.00684,"close":36.72}
{"ticker":"CHSP","date":"2015-02-02","pret":-0.03818,"close":36.43}
{"ticker":"CHSP","date":"2015-02-03","pret":-0.01841,"close":37.02}
{"ticker":"CHSP","date":"2015-02-04","pret":0.02329,"close":36.54}
{"ticker":"CHSP","date":"2015-02-05","pret":-0.00543,"close":37.11}
{"ticker":"CHSP","date":"2015-02-06","pret":0.00814,"close":36.89}
{"ticker":"CHSP","date":"2015-02-09","pret":-0.02102,"close":36.46}
{"ticker":"CHSP","date":"2015-02-10","pret":0.01479,"close":36.71}
{"ticker":"CHSP","date":"2015-02-11","pret":-0.00545,"close":36.79}
{"ticker":"CHSP","date":"2015-02-12","pret":0.01195,"close":37.1}
{"ticker":"CHSP","date":"2015-02-13","pret":0.00108,"close":36.98}
{"ticker":"CHSP","date":"2015-02-17","pret":-0.00487,"close":36.85}
{"ticker":"CHSP","date":"2015-02-18","pret":-0.00489,"close":36.97}
{"ticker":"CHSP","date":"2015-02-19","pret":0.0019,"close":36.42}
{"ticker":"CHSP","date":"2015-02-20","pret":-0.01866,"close":36.19}
{"ticker":"CHSP","date":"2015-02-23","pret":0.00277,"close":36.66}
{"ticker":"CHSP","date":"2015-02-24","pret":0.01154,"close":35.99}
{"ticker":"CHSP","date":"2015-02-25","pret":-0.01735,"close":35.64}
{"ticker":"CHSP","date":"2015-02-26","pret":-0.01258,"close":35.59}
{"ticker":"CHSP","date":"2015-02-27","pret":-0.00141,"close":35.56}
{"ticker":"CHSP","date":"2015-03-02","pret":0,"close":35.59}
{"ticker":"CHSP","date":"2015-03-03","pret":0.00197,"close":35.46}
{"ticker":"CHSP","date":"2015-03-04","pret":-0.0031,"close":34.7}
{"ticker":"CHSP","date":"2015-03-05","pret":-0.01908,"close":34.33}
{"ticker":"CHSP","date":"2015-03-06","pret":-0.02533,"close":32.79}
{"ticker":"CHSP","date":"2015-03-09","pret":-0.02933,"close":32.13}
{"ticker":"CHSP","date":"2015-03-10","pret":-0.03492,"close":31.82}
{"ticker":"CHSP","date":"2015-03-11","pret":0.00345,"close":32.07}
{"ticker":"CHSP","date":"2015-03-12","pret":0.01246,"close":33.31}
{"ticker":"CHSP","date":"2015-03-13","pret":0.03497,"close":32.8}
{"ticker":"CHSP","date":"2015-03-16","pret":-0.01203,"close":33.05}
{"ticker":"CHSP","date":"2015-03-17","pret":-0.00607,"close":32.85}
{"ticker":"CHSP","date":"2015-03-18","pret":-0.00519,"close":33.49}
{"ticker":"CHSP","date":"2015-03-19","pret":0.01789,"close":33.75}
{"ticker":"CHSP","date":"2015-03-20","pret":0.0214,"close":34.52}
{"ticker":"CHSP","date":"2015-03-23","pret":0.01547,"close":34.51}
{"ticker":"CHSP","date":"2015-03-24","pret":-0.0096,"close":34.42}
{"ticker":"CHSP","date":"2015-03-25","pret":0.0148,"close":34.31}
{"ticker":"CHSP","date":"2015-03-26","pret":-0.0148,"close":33.55}
{"ticker":"CHSP","date":"2015-03-27","pret":-0.02998,"close":33.7}
{"ticker":"CHSP","date":"2015-03-30","pret":0.0191,"close":34.01}
{"ticker":"CHSP","date":"2015-03-31","pret":0.00059,"close":33.83}
{"ticker":"CHSP","date":"2015-04-01","pret":-0.00444,"close":33.52}
{"ticker":"CHSP","date":"2015-04-02","pret":-0.00476,"close":33.87}
{"ticker":"CHSP","date":"2015-04-06","pret":0.00861,"close":34.04}
{"ticker":"CHSP","date":"2015-04-07","pret":0.00384,"close":33.22}
{"ticker":"CHSP","date":"2015-04-08","pret":-0.02324,"close":32.87}
{"ticker":"CHSP","date":"2015-04-09","pret":-0.00817,"close":31.91}
{"ticker":"CHSP","date":"2015-04-10","pret":-0.02399,"close":31.88}
{"ticker":"CHSP","date":"2015-04-13","pret":-0.00499,"close":31.99}
{"ticker":"CHSP","date":"2015-04-14","pret":0.00188,"close":31.92}
{"ticker":"CHSP","date":"2015-04-15","pret":-0.00626,"close":31.53}
{"ticker":"CHSP","date":"2015-04-16","pret":-0.00884,"close":31.93}
{"ticker":"CHSP","date":"2015-04-17","pret":0.00537,"close":31.6}
{"ticker":"CHSP","date":"2015-04-20","pret":-0.00032,"close":31.82}
{"ticker":"CHSP","date":"2015-04-21","pret":0.0091,"close":31.97}
{"ticker":"CHSP","date":"2015-04-22","pret":0.00187,"close":32.64}
{"ticker":"CHSP","date":"2015-04-23","pret":0.01915,"close":32.75}
{"ticker":"CHSP","date":"2015-04-24","pret":0.0058,"close":32.98}
{"ticker":"CHSP","date":"2015-04-27","pret":0.00728,"close":33.03}
{"ticker":"CHSP","date":"2015-04-28","pret":-0.00788,"close":33.41}
{"ticker":"CHSP","date":"2015-04-29","pret":0.00758,"close":32.71}
{"ticker":"CHSP","date":"2015-04-30","pret":-0.02014,"close":31.75}
{"ticker":"CHSP","date":"2015-05-01","pret":-0.07321,"close":31.25}
{"ticker":"CHSP","date":"2015-05-04","pret":0.04221,"close":31.26}
{"ticker":"CHSP","date":"2015-05-05","pret":-0.00798,"close":30.48}
{"ticker":"CHSP","date":"2015-05-06","pret":-0.024,"close":30.13}
{"ticker":"CHSP","date":"2015-05-07","pret":-0.00659,"close":30.97}
{"ticker":"CHSP","date":"2015-05-08","pret":0.03443,"close":31.17}
{"ticker":"CHSP","date":"2015-05-11","pret":-0.00866,"close":30.85}
{"ticker":"CHSP","date":"2015-05-12","pret":-0.00938,"close":31.02}
{"ticker":"CHSP","date":"2015-05-13","pret":0.01196,"close":31.14}
{"ticker":"CHSP","date":"2015-05-14","pret":0.00449,"close":32.17}
{"ticker":"CHSP","date":"2015-05-15","pret":0.02993,"close":32.3}
{"ticker":"CHSP","date":"2015-05-18","pret":-0.0056,"close":32.3}
{"ticker":"CHSP","date":"2015-05-19","pret":0.00312,"close":32.19}
{"ticker":"CHSP","date":"2015-05-20","pret":0.00124,"close":31.99}
{"ticker":"CHSP","date":"2015-05-21","pret":-0.00405,"close":31.92}
{"ticker":"CHSP","date":"2015-05-22","pret":-0.00783,"close":31.53}
{"ticker":"CHSP","date":"2015-05-26","pret":-0.00916,"close":31.05}
{"ticker":"CHSP","date":"2015-05-27","pret":-0.00989,"close":31.55}
{"ticker":"CHSP","date":"2015-05-28","pret":0.00893,"close":31.48}
{"ticker":"CHSP","date":"2015-05-29","pret":-0.00254,"close":31.07}
{"ticker":"CHSP","date":"2015-06-01","pret":-0.00191,"close":31.53}
{"ticker":"CHSP","date":"2015-06-02","pret":0.00159,"close":31.45}
{"ticker":"CHSP","date":"2015-06-03","pret":0.00445,"close":31.2}
{"ticker":"CHSP","date":"2015-06-04","pret":-0.01598,"close":31.1}
{"ticker":"CHSP","date":"2015-06-05","pret":-0.00582,"close":30.8}
{"ticker":"CHSP","date":"2015-06-08","pret":-0.00097,"close":30.65}
{"ticker":"CHSP","date":"2015-06-09","pret":-0.00782,"close":30.78}
{"ticker":"CHSP","date":"2015-06-10","pret":0.01235,"close":30.98}
{"ticker":"CHSP","date":"2015-06-11","pret":0.00387,"close":31.07}
{"ticker":"CHSP","date":"2015-06-12","pret":-0.00064,"close":30.98}
{"ticker":"CHSP","date":"2015-06-15","pret":-0.00516,"close":30.76}
{"ticker":"CHSP","date":"2015-06-16","pret":-0.00584,"close":30.9}
{"ticker":"CHSP","date":"2015-06-17","pret":0.00584,"close":31.07}
{"ticker":"CHSP","date":"2015-06-18","pret":0.00516,"close":31.67}
{"ticker":"CHSP","date":"2015-06-19","pret":0.02103,"close":31.98}
{"ticker":"CHSP","date":"2015-06-22","pret":0.01004,"close":31.32}
{"ticker":"CHSP","date":"2015-06-23","pret":-0.0205,"close":31.08}
{"ticker":"CHSP","date":"2015-06-24","pret":-0.01154,"close":30.92}
{"ticker":"CHSP","date":"2015-06-25","pret":0.00032,"close":30.84}
{"ticker":"CHSP","date":"2015-06-26","pret":-0.01264,"close":30.67}
{"ticker":"CHSP","date":"2015-06-29","pret":-0.00425,"close":30.5}
{"ticker":"CHSP","date":"2015-06-30","pret":0.00425,"close":30.48}
{"ticker":"CHSP","date":"2015-07-01","pret":-0.00033,"close":31}
{"ticker":"CHSP","date":"2015-07-02","pret":0.01907,"close":30.96}
{"ticker":"CHSP","date":"2015-07-06","pret":-0.01419,"close":31.34}
{"ticker":"CHSP","date":"2015-07-07","pret":0.02216,"close":31.97}
{"ticker":"CHSP","date":"2015-07-08","pret":0.01011,"close":31.66}
{"ticker":"CHSP","date":"2015-07-09","pret":0.00251,"close":31.34}
{"ticker":"CHSP","date":"2015-07-10","pret":-0.01199,"close":31.52}
{"ticker":"CHSP","date":"2015-07-13","pret":0.00475,"close":31.56}
{"ticker":"CHSP","date":"2015-07-14","pret":-0.0019,"close":31.62}
{"ticker":"CHSP","date":"2015-07-15","pret":-0.00254,"close":32.01}
{"ticker":"CHSP","date":"2015-07-16","pret":0.01855,"close":32.41}
{"ticker":"CHSP","date":"2015-07-17","pret":0.00868,"close":32.31}
{"ticker":"CHSP","date":"2015-07-20","pret":-0.00433,"close":32.19}
{"ticker":"CHSP","date":"2015-07-21","pret":-0.00373,"close":32.26}
{"ticker":"CHSP","date":"2015-07-22","pret":0.00187,"close":32.5}
{"ticker":"CHSP","date":"2015-07-23","pret":0.00836,"close":31.44}
{"ticker":"CHSP","date":"2015-07-24","pret":-0.03608,"close":31.33}
{"ticker":"CHSP","date":"2015-07-27","pret":-0.00096,"close":31.57}
{"ticker":"CHSP","date":"2015-07-28","pret":0.01113,"close":31.43}
{"ticker":"CHSP","date":"2015-07-29","pret":-0.00634,"close":31.49}
{"ticker":"CHSP","date":"2015-07-30","pret":-0.00639,"close":31.11}
{"ticker":"CHSP","date":"2015-07-31","pret":-0.00032,"close":32.07}
{"ticker":"CHSP","date":"2015-08-03","pret":0.02781,"close":31.99}
{"ticker":"CHSP","date":"2015-08-04","pret":-0.005,"close":31.59}
{"ticker":"CHSP","date":"2015-08-05","pret":-0.00881,"close":31.11}
{"ticker":"CHSP","date":"2015-08-06","pret":-0.01946,"close":30.75}
{"ticker":"CHSP","date":"2015-08-07","pret":-0.01362,"close":31.02}
{"ticker":"CHSP","date":"2015-08-10","pret":0.01844,"close":30.81}
{"ticker":"CHSP","date":"2015-08-11","pret":-0.01518,"close":31.18}
{"ticker":"CHSP","date":"2015-08-12","pret":0.01262,"close":31.23}
{"ticker":"CHSP","date":"2015-08-13","pret":0.00064,"close":31.51}
{"ticker":"CHSP","date":"2015-08-14","pret":0.01245,"close":31.42}
{"ticker":"CHSP","date":"2015-08-17","pret":-0.0086,"close":31.82}
{"ticker":"CHSP","date":"2015-08-18","pret":0.01209,"close":31.53}
{"ticker":"CHSP","date":"2015-08-19","pret":-0.00921,"close":31.26}
{"ticker":"CHSP","date":"2015-08-20","pret":-0.00801,"close":30.8}
{"ticker":"CHSP","date":"2015-08-21","pret":-0.02244,"close":30.47}
{"ticker":"CHSP","date":"2015-08-24","pret":-0.02904,"close":29.25}
{"ticker":"CHSP","date":"2015-08-25","pret":0.01812,"close":28.59}
{"ticker":"CHSP","date":"2015-08-26","pret":-0.03313,"close":29.18}
{"ticker":"CHSP","date":"2015-08-27","pret":0.00958,"close":29.57}
{"ticker":"CHSP","date":"2015-08-28","pret":0.00645,"close":29.64}
{"ticker":"CHSP","date":"2015-08-31","pret":0.00034,"close":28.91}
{"ticker":"CHSP","date":"2015-09-01","pret":-0.03826,"close":28.25}
{"ticker":"CHSP","date":"2015-09-02","pret":0.00805,"close":28.87}
{"ticker":"CHSP","date":"2015-09-03","pret":0.00799,"close":28.7}
{"ticker":"CHSP","date":"2015-09-04","pret":-0.0192,"close":28.34}
{"ticker":"CHSP","date":"2015-09-08","pret":0.01156,"close":29.15}
{"ticker":"CHSP","date":"2015-09-09","pret":0.02376,"close":29.04}
{"ticker":"CHSP","date":"2015-09-10","pret":-0.01336,"close":29.12}
{"ticker":"CHSP","date":"2015-09-11","pret":0.00207,"close":29.62}
{"ticker":"CHSP","date":"2015-09-14","pret":0.02111,"close":29.59}
{"ticker":"CHSP","date":"2015-09-15","pret":0,"close":29.08}
{"ticker":"CHSP","date":"2015-09-16","pret":-0.02249,"close":29.13}
{"ticker":"CHSP","date":"2015-09-17","pret":0,"close":29.57}
{"ticker":"CHSP","date":"2015-09-18","pret":0.00413,"close":28.15}
{"ticker":"CHSP","date":"2015-09-21","pret":-0.03066,"close":28.54}
{"ticker":"CHSP","date":"2015-09-22","pret":-0.00142,"close":27.61}
{"ticker":"CHSP","date":"2015-09-23","pret":-0.02222,"close":27.86}
{"ticker":"CHSP","date":"2015-09-24","pret":0.00542,"close":27.31}
{"ticker":"CHSP","date":"2015-09-25","pret":-0.00978,"close":27.71}
{"ticker":"CHSP","date":"2015-09-28","pret":-0.0084,"close":26.53}
{"ticker":"CHSP","date":"2015-09-29","pret":-0.02753,"close":25.8}
{"ticker":"CHSP","date":"2015-09-30","pret":-0.01253,"close":26.06}
{"ticker":"CHSP","date":"2015-10-01","pret":-0.00421,"close":26.23}
{"ticker":"CHSP","date":"2015-10-02","pret":0.00077,"close":27.02}
{"ticker":"CHSP","date":"2015-10-05","pret":0.02124,"close":27.4}
{"ticker":"CHSP","date":"2015-10-06","pret":0.023,"close":27.58}
{"ticker":"CHSP","date":"2015-10-07","pret":0.01564,"close":28.22}
{"ticker":"CHSP","date":"2015-10-08","pret":0.0154,"close":28.86}
{"ticker":"CHSP","date":"2015-10-09","pret":0.02735,"close":28.84}
{"ticker":"CHSP","date":"2015-10-12","pret":0.00138,"close":29.09}
{"ticker":"CHSP","date":"2015-10-13","pret":-0.00138,"close":28.45}
{"ticker":"CHSP","date":"2015-10-14","pret":-0.01569,"close":28.13}
{"ticker":"CHSP","date":"2015-10-15","pret":-0.00741,"close":28.79}
{"ticker":"CHSP","date":"2015-10-16","pret":0.02171,"close":28.73}
{"ticker":"CHSP","date":"2015-10-19","pret":-0.00905,"close":29.24}
{"ticker":"CHSP","date":"2015-10-20","pret":0.01973,"close":29.5}
{"ticker":"CHSP","date":"2015-10-21","pret":0.0126,"close":29.1}
{"ticker":"CHSP","date":"2015-10-22","pret":-0.01192,"close":29.53}
{"ticker":"CHSP","date":"2015-10-23","pret":0.0058,"close":28.21}
{"ticker":"CHSP","date":"2015-10-26","pret":-0.03923,"close":27.8}
{"ticker":"CHSP","date":"2015-10-27","pret":-0.02075,"close":27.23}
{"ticker":"CHSP","date":"2015-10-28","pret":-0.01457,"close":27.44}
{"ticker":"CHSP","date":"2015-10-29","pret":0.00183,"close":27.78}
{"ticker":"CHSP","date":"2015-10-30","pret":0.01346,"close":27.54}
{"ticker":"CHSP","date":"2015-11-02","pret":-0.00398,"close":27.9}
{"ticker":"CHSP","date":"2015-11-03","pret":-0.0525,"close":27.06}
{"ticker":"CHSP","date":"2015-11-04","pret":0.03382,"close":27.95}
{"ticker":"CHSP","date":"2015-11-05","pret":0.03486,"close":28.56}
{"ticker":"CHSP","date":"2015-11-06","pret":0.00392,"close":27.99}
{"ticker":"CHSP","date":"2015-11-09","pret":-0.00893,"close":27.57}
{"ticker":"CHSP","date":"2015-11-10","pret":-0.00937,"close":28.16}
{"ticker":"CHSP","date":"2015-11-11","pret":0.02573,"close":28.24}
{"ticker":"CHSP","date":"2015-11-12","pret":-0.00779,"close":27.89}
{"ticker":"CHSP","date":"2015-11-13","pret":-0.01001,"close":27.43}
{"ticker":"CHSP","date":"2015-11-16","pret":-0.01593,"close":27.69}
{"ticker":"CHSP","date":"2015-11-17","pret":0.01089,"close":26.9}
{"ticker":"CHSP","date":"2015-11-18","pret":-0.02782,"close":26.7}
{"ticker":"CHSP","date":"2015-11-19","pret":-0.00932,"close":26.28}
{"ticker":"CHSP","date":"2015-11-20","pret":-0.00866,"close":26.45}
{"ticker":"CHSP","date":"2015-11-23","pret":0,"close":26.76}
{"ticker":"CHSP","date":"2015-11-24","pret":0.00603,"close":26.68}
{"ticker":"CHSP","date":"2015-11-25","pret":0.00113,"close":27.27}
{"ticker":"CHSP","date":"2015-11-26"}
{"ticker":"CHSP","date":"2015-11-27","pret":0.0219,"close":27.41}
{"ticker":"CHSP","date":"2015-11-30","pret":0.00695,"close":27.16}
{"ticker":"CHSP","date":"2015-12-01","pret":-0.00805,"close":27.59}
{"ticker":"CHSP","date":"2015-12-02","pret":0.01242,"close":26.93}
{"ticker":"CHSP","date":"2015-12-03","pret":-0.02202,"close":26.15}
{"ticker":"CHSP","date":"2015-12-04","pret":-0.02937,"close":26.24}
{"ticker":"CHSP","date":"2015-12-07","pret":-0.00115,"close":25.99}
{"ticker":"CHSP","date":"2015-12-08","pret":-0.01193,"close":26.1}
{"ticker":"CHSP","date":"2015-12-09","pret":0.00656,"close":25.96}
{"ticker":"CHSP","date":"2015-12-10","pret":-0.00192,"close":26.12}
{"ticker":"CHSP","date":"2015-12-11","pret":-0.01007,"close":25.88}
{"ticker":"CHSP","date":"2015-12-14","pret":0.00582,"close":25.34}
{"ticker":"CHSP","date":"2015-12-15","pret":-0.01599,"close":25.79}
{"ticker":"CHSP","date":"2015-12-16","pret":0.01793,"close":26.45}
{"ticker":"CHSP","date":"2015-12-17"}
{"ticker":"CHSP","date":"2015-12-18","pret":0.00424,"close":25.38}
{"ticker":"CHSP","date":"2015-12-21","pret":-0.01707,"close":25.27}
{"ticker":"CHSP","date":"2015-12-22","pret":-0.00983,"close":25.26}
{"ticker":"CHSP","date":"2015-12-23","pret":0.00355,"close":25.72}
{"ticker":"CHSP","date":"2015-12-24","pret":0.01213,"close":25.76}
{"ticker":"CHSP","date":"2015-12-28","pret":-0.00039,"close":25.61}
{"ticker":"CHSP","date":"2015-12-29","pret":-0.01648,"close":25.73}
{"ticker":"CHSP","date":"2015-12-30","pret":0.01803,"close":25.63}
{"ticker":"CHSP","date":"2015-12-31","pret":-0.00506,"close":25.16}
{"ticker":"CHSP","date":"2016-01-04","pret":-0.03699,"close":24.56}
{"ticker":"CHSP","date":"2016-01-05","pret":0.01368,"close":26.67}
{"ticker":"CHTR","date":"2015-01-02","pret":-0.00893,"close":166.43}
{"ticker":"CHTR","date":"2015-01-05","pret":-0.0069,"close":160.5}
{"ticker":"CHTR","date":"2015-01-06","pret":-0.03169,"close":156.31}
{"ticker":"CHTR","date":"2015-01-07","pret":-0.02314,"close":156.79}
{"ticker":"CHTR","date":"2015-01-08","pret":0.00248,"close":162.94}
{"ticker":"CHTR","date":"2015-01-09","pret":0.03479,"close":161.98}
{"ticker":"CHTR","date":"2015-01-12","pret":-0.00319,"close":163.85}
{"ticker":"CHTR","date":"2015-01-13","pret":0.01707,"close":164.4}
{"ticker":"CHTR","date":"2015-01-14","pret":-0.03224,"close":158.13}
{"ticker":"CHTR","date":"2015-01-15","pret":-0.01313,"close":160.49}
{"ticker":"CHTR","date":"2015-01-16","pret":0.01332,"close":161.11}
{"ticker":"CHTR","date":"2015-01-20","pret":0.00734,"close":156.13}
{"ticker":"CHTR","date":"2015-01-21","pret":-0.038,"close":155.75}
{"ticker":"CHTR","date":"2015-01-22","pret":0.00558,"close":158.99}
{"ticker":"CHTR","date":"2015-01-23","pret":0.01889,"close":158.93}
{"ticker":"CHTR","date":"2015-01-26","pret":-0.00434,"close":158.18}
{"ticker":"CHTR","date":"2015-01-27","pret":0.00346,"close":156.42}
{"ticker":"CHTR","date":"2015-01-28","pret":-0.00928,"close":150.6}
{"ticker":"CHTR","date":"2015-01-29","pret":-0.04164,"close":152.08}
{"ticker":"CHTR","date":"2015-01-30","pret":-0.00013,"close":151.12}
{"ticker":"CHTR","date":"2015-02-02","pret":-0.00026,"close":154}
{"ticker":"CHTR","date":"2015-02-03","pret":0.0227,"close":157.97}
{"ticker":"CHTR","date":"2015-02-04","pret":0.02541,"close":163.19}
{"ticker":"CHTR","date":"2015-02-05","pret":0.0395,"close":174.3}
{"ticker":"CHTR","date":"2015-02-06","pret":0.0634,"close":173.43}
{"ticker":"CHTR","date":"2015-02-09","pret":-0.01982,"close":172.14}
{"ticker":"CHTR","date":"2015-02-10","pret":0.00411,"close":175.89}
{"ticker":"CHTR","date":"2015-02-11","pret":0.01565,"close":175.29}
{"ticker":"CHTR","date":"2015-02-12","pret":0.00017,"close":177.03}
{"ticker":"CHTR","date":"2015-02-13","pret":0.00844,"close":177.88}
{"ticker":"CHTR","date":"2015-02-17","pret":-0.00588,"close":176.45}
{"ticker":"CHTR","date":"2015-02-18","pret":-0.00187,"close":174.29}
{"ticker":"CHTR","date":"2015-02-19","pret":-0.00433,"close":174.52}
{"ticker":"CHTR","date":"2015-02-20","pret":-0.00252,"close":175.89}
{"ticker":"CHTR","date":"2015-02-23","pret":0.00536,"close":175.88}
{"ticker":"CHTR","date":"2015-02-24","pret":-0.0008,"close":177.77}
{"ticker":"CHTR","date":"2015-02-25","pret":0.00964,"close":182.21}
{"ticker":"CHTR","date":"2015-02-26","pret":0.02815,"close":182.18}
{"ticker":"CHTR","date":"2015-02-27","pret":0.00055,"close":180.6}
{"ticker":"CHTR","date":"2015-03-02","pret":-0.01069,"close":185.95}
{"ticker":"CHTR","date":"2015-03-03","pret":0.02695,"close":186.96}
{"ticker":"CHTR","date":"2015-03-04","pret":0.00645,"close":185.74}
{"ticker":"CHTR","date":"2015-03-05","pret":0.00209,"close":184.48}
{"ticker":"CHTR","date":"2015-03-06","pret":-0.01852,"close":183.52}
{"ticker":"CHTR","date":"2015-03-09","pret":-0.00142,"close":184.03}
{"ticker":"CHTR","date":"2015-03-10","pret":-0.0035,"close":181.34}
{"ticker":"CHTR","date":"2015-03-11","pret":-0.00687,"close":182.61}
{"ticker":"CHTR","date":"2015-03-12","pret":0.01526,"close":193.46}
{"ticker":"CHTR","date":"2015-03-13","pret":0.04283,"close":191.13}
{"ticker":"CHTR","date":"2015-03-16","pret":-0.00083,"close":191.38}
{"ticker":"CHTR","date":"2015-03-17","pret":-0.01622,"close":188.62}
{"ticker":"CHTR","date":"2015-03-18","pret":-0.00456,"close":189.32}
{"ticker":"CHTR","date":"2015-03-19","pret":0.00138,"close":188.18}
{"ticker":"CHTR","date":"2015-03-20","pret":0.00761,"close":189.01}
{"ticker":"CHTR","date":"2015-03-23","pret":-0.00232,"close":188.87}
{"ticker":"CHTR","date":"2015-03-24","pret":-0.00566,"close":187.68}
{"ticker":"CHTR","date":"2015-03-25","pret":-0.00308,"close":183}
{"ticker":"CHTR","date":"2015-03-26","pret":-0.02672,"close":181.75}
{"ticker":"CHTR","date":"2015-03-27","pret":-0.0056,"close":180}
{"ticker":"CHTR","date":"2015-03-30","pret":-0.00336,"close":183.39}
{"ticker":"CHTR","date":"2015-03-31","pret":0.08056,"close":193.11}
{"ticker":"CHTR","date":"2015-04-01","pret":-0.02282,"close":190.63}
{"ticker":"CHTR","date":"2015-04-02","pret":-0.00974,"close":189.58}
{"ticker":"CHTR","date":"2015-04-06","pret":-0.00353,"close":193.19}
{"ticker":"CHTR","date":"2015-04-07","pret":0.01862,"close":189.75}
{"ticker":"CHTR","date":"2015-04-08","pret":-0.02344,"close":190.78}
{"ticker":"CHTR","date":"2015-04-09","pret":0.01318,"close":190.93}
{"ticker":"CHTR","date":"2015-04-10","pret":0.00167,"close":191.81}
{"ticker":"CHTR","date":"2015-04-13","pret":0.00277,"close":189.02}
{"ticker":"CHTR","date":"2015-04-14","pret":-0.01001,"close":190.89}
{"ticker":"CHTR","date":"2015-04-15","pret":0.00042,"close":189.91}
{"ticker":"CHTR","date":"2015-04-16","pret":-0.00459,"close":190.36}
{"ticker":"CHTR","date":"2015-04-17","pret":-0.00583,"close":186.74}
{"ticker":"CHTR","date":"2015-04-20","pret":-0.00346,"close":183.88}
{"ticker":"CHTR","date":"2015-04-21","pret":-0.01912,"close":186.81}
{"ticker":"CHTR","date":"2015-04-22","pret":0.01795,"close":184.88}
{"ticker":"CHTR","date":"2015-04-23","pret":-0.0129,"close":183.58}
{"ticker":"CHTR","date":"2015-04-24","pret":-0.01214,"close":185.75}
{"ticker":"CHTR","date":"2015-04-27","pret":0.01786,"close":182.96}
{"ticker":"CHTR","date":"2015-04-28","pret":-0.0154,"close":182.3}
{"ticker":"CHTR","date":"2015-04-29","pret":-0.00493,"close":188.3}
{"ticker":"CHTR","date":"2015-04-30","pret":0.04336,"close":187.06}
{"ticker":"CHTR","date":"2015-05-01","pret":-0.04194,"close":187.44}
{"ticker":"CHTR","date":"2015-05-04","pret":0.03152,"close":187.49}
{"ticker":"CHTR","date":"2015-05-05","pret":-0.00314,"close":185.7}
{"ticker":"CHTR","date":"2015-05-06","pret":-0.00867,"close":183.91}
{"ticker":"CHTR","date":"2015-05-07","pret":-0.00853,"close":182.96}
{"ticker":"CHTR","date":"2015-05-08","pret":0.00998,"close":180.67}
{"ticker":"CHTR","date":"2015-05-11","pret":-0.02804,"close":178.78}
{"ticker":"CHTR","date":"2015-05-12","pret":-0.01935,"close":177.34}
{"ticker":"CHTR","date":"2015-05-13","pret":0.00107,"close":177.41}
{"ticker":"CHTR","date":"2015-05-14","pret":0.00124,"close":176.79}
{"ticker":"CHTR","date":"2015-05-15","pret":-0.00056,"close":181.2}
{"ticker":"CHTR","date":"2015-05-18","pret":0.01484,"close":181.05}
{"ticker":"CHTR","date":"2015-05-19","pret":0.00116,"close":181.64}
{"ticker":"CHTR","date":"2015-05-20","pret":0.00083,"close":176.95}
{"ticker":"CHTR","date":"2015-05-21","pret":-0.01542,"close":178.65}
{"ticker":"CHTR","date":"2015-05-22","pret":0.00358,"close":175.33}
{"ticker":"CHTR","date":"2015-05-26","pret":-0.01589,"close":179.78}
{"ticker":"CHTR","date":"2015-05-27","pret":0.02402,"close":178.25}
{"ticker":"CHTR","date":"2015-05-28","pret":-0.01374,"close":176.36}
{"ticker":"CHTR","date":"2015-05-29","pret":-0.01182,"close":179.02}
{"ticker":"CHTR","date":"2015-06-01","pret":0.01933,"close":179.15}
{"ticker":"CHTR","date":"2015-06-02","pret":-0.00459,"close":176.31}
{"ticker":"CHTR","date":"2015-06-03","pret":-0.00754,"close":171.24}
{"ticker":"CHTR","date":"2015-06-04","pret":-0.03835,"close":171.33}
{"ticker":"CHTR","date":"2015-06-05","pret":0.0062,"close":173.96}
{"ticker":"CHTR","date":"2015-06-08","pret":0.00767,"close":171.09}
{"ticker":"CHTR","date":"2015-06-09","pret":-0.0072,"close":173}
{"ticker":"CHTR","date":"2015-06-10","pret":0.0135,"close":172.39}
{"ticker":"CHTR","date":"2015-06-11","pret":-0.00809,"close":173.92}
{"ticker":"CHTR","date":"2015-06-12","pret":0.00249,"close":172.26}
{"ticker":"CHTR","date":"2015-06-15","pret":-0.00679,"close":171.19}
{"ticker":"CHTR","date":"2015-06-16","pret":-0.00262,"close":169.97}
{"ticker":"CHTR","date":"2015-06-17","pret":-0.0041,"close":170.01}
{"ticker":"CHTR","date":"2015-06-18","pret":-0.00059,"close":170.46}
{"ticker":"CHTR","date":"2015-06-19","pret":0.00305,"close":169.67}
{"ticker":"CHTR","date":"2015-06-22","pret":-0.0017,"close":170.31}
{"ticker":"CHTR","date":"2015-06-23","pret":0.00023,"close":170.09}
{"ticker":"CHTR","date":"2015-06-24","pret":-0.00417,"close":168.48}
{"ticker":"CHTR","date":"2015-06-25","pret":-0.00537,"close":167.84}
{"ticker":"CHTR","date":"2015-06-26","pret":-0.00456,"close":171.5}
{"ticker":"CHTR","date":"2015-06-29","pret":0.01445,"close":168.54}
{"ticker":"CHTR","date":"2015-06-30","pret":-0.00817,"close":171.25}
{"ticker":"CHTR","date":"2015-07-01","pret":0.02097,"close":173.59}
{"ticker":"CHTR","date":"2015-07-02","pret":0.00795,"close":171.8}
{"ticker":"CHTR","date":"2015-07-06","pret":-0.01999,"close":174.07}
{"ticker":"CHTR","date":"2015-07-07","pret":0.02302,"close":174.92}
{"ticker":"CHTR","date":"2015-07-08","pret":-0.00919,"close":172.27}
{"ticker":"CHTR","date":"2015-07-09","pret":0.00374,"close":172.65}
{"ticker":"CHTR","date":"2015-07-10","pret":0.00144,"close":177.39}
{"ticker":"CHTR","date":"2015-07-13","pret":0.02141,"close":178.54}
{"ticker":"CHTR","date":"2015-07-14","pret":0.00689,"close":177.08}
{"ticker":"CHTR","date":"2015-07-15","pret":-0.0166,"close":181}
{"ticker":"CHTR","date":"2015-07-16","pret":0.0304,"close":183.13}
{"ticker":"CHTR","date":"2015-07-17","pret":0.01046,"close":185.67}
{"ticker":"CHTR","date":"2015-07-20","pret":0.0117,"close":187.51}
{"ticker":"CHTR","date":"2015-07-21","pret":0.01273,"close":185.27}
{"ticker":"CHTR","date":"2015-07-22","pret":-0.01808,"close":186.06}
{"ticker":"CHTR","date":"2015-07-23","pret":0.01061,"close":183.76}
{"ticker":"CHTR","date":"2015-07-24","pret":-0.00807,"close":184.33}
{"ticker":"CHTR","date":"2015-07-27","pret":-0.00661,"close":181.88}
{"ticker":"CHTR","date":"2015-07-28","pret":-0.00956,"close":184.67}
{"ticker":"CHTR","date":"2015-07-29","pret":0.01064,"close":184.35}
{"ticker":"CHTR","date":"2015-07-30","pret":-0.00664,"close":187.96}
{"ticker":"CHTR","date":"2015-07-31","pret":0.03232,"close":185.86}
{"ticker":"CHTR","date":"2015-08-03","pret":-0.01091,"close":187.31}
{"ticker":"CHTR","date":"2015-08-04","pret":-0.02021,"close":191.5}
{"ticker":"CHTR","date":"2015-08-05","pret":0.06258,"close":188.55}
{"ticker":"CHTR","date":"2015-08-06","pret":-0.0295,"close":187.25}
{"ticker":"CHTR","date":"2015-08-07","pret":-0.03701,"close":183.85}
{"ticker":"CHTR","date":"2015-08-10","pret":0.01361,"close":184.82}
{"ticker":"CHTR","date":"2015-08-11","pret":-0.0076,"close":181.33}
{"ticker":"CHTR","date":"2015-08-12","pret":-0.01515,"close":181.06}
{"ticker":"CHTR","date":"2015-08-13","pret":-0.00421,"close":180.64}
{"ticker":"CHTR","date":"2015-08-14","pret":0.00072,"close":179.82}
{"ticker":"CHTR","date":"2015-08-17","pret":0.01454,"close":186.98}
{"ticker":"CHTR","date":"2015-08-18","pret":0.01444,"close":188.81}
{"ticker":"CHTR","date":"2015-08-19","pret":0.02927,"close":188.2}
{"ticker":"CHTR","date":"2015-08-20","pret":-0.02647,"close":182.74}
{"ticker":"CHTR","date":"2015-08-21","pret":-0.03307,"close":177.53}
{"ticker":"CHTR","date":"2015-08-24","pret":-0.0677,"close":171.5}
{"ticker":"CHTR","date":"2015-08-25","pret":0.03689,"close":171.29}
{"ticker":"CHTR","date":"2015-08-26","pret":0.00873,"close":177.6}
{"ticker":"CHTR","date":"2015-08-27","pret":0.01634,"close":181.65}
{"ticker":"CHTR","date":"2015-08-28","pret":0.00868,"close":181.59}
{"ticker":"CHTR","date":"2015-08-31","pret":0.00431,"close":181.61}
{"ticker":"CHTR","date":"2015-09-01","pret":-0.00409,"close":177.76}
{"ticker":"CHTR","date":"2015-09-02","pret":-0.00846,"close":179.68}
{"ticker":"CHTR","date":"2015-09-03","pret":0.01106,"close":182.88}
{"ticker":"CHTR","date":"2015-09-04","pret":-0.00227,"close":183.02}
{"ticker":"CHTR","date":"2015-09-08","pret":0.02747,"close":186.31}
{"ticker":"CHTR","date":"2015-09-09","pret":0.01799,"close":185.05}
{"ticker":"CHTR","date":"2015-09-10","pret":-0.02372,"close":184.29}
{"ticker":"CHTR","date":"2015-09-11","pret":-0.00756,"close":184.45}
{"ticker":"CHTR","date":"2015-09-14","pret":0.00506,"close":184.57}
{"ticker":"CHTR","date":"2015-09-15","pret":0.00005,"close":188.51}
{"ticker":"CHTR","date":"2015-09-16","pret":0.02743,"close":187.86}
{"ticker":"CHTR","date":"2015-09-17","pret":-0.00291,"close":192.22}
{"ticker":"CHTR","date":"2015-09-18","pret":0.01254,"close":191.39}
{"ticker":"CHTR","date":"2015-09-21","pret":0.00465,"close":194.5}
{"ticker":"CHTR","date":"2015-09-22","pret":0.00364,"close":193.42}
{"ticker":"CHTR","date":"2015-09-23","pret":0.00295,"close":191.38}
{"ticker":"CHTR","date":"2015-09-24","pret":-0.01507,"close":184.93}
{"ticker":"CHTR","date":"2015-09-25","pret":-0.01899,"close":183.53}
{"ticker":"CHTR","date":"2015-09-28","pret":-0.02089,"close":172.1}
{"ticker":"CHTR","date":"2015-09-29","pret":-0.06337,"close":167.36}
{"ticker":"CHTR","date":"2015-09-30","pret":-0.01562,"close":175.85}
{"ticker":"CHTR","date":"2015-10-01","pret":0.04478,"close":181.77}
{"ticker":"CHTR","date":"2015-10-02","pret":0.01828,"close":183.14}
{"ticker":"CHTR","date":"2015-10-05","pret":0.02122,"close":187.52}
{"ticker":"CHTR","date":"2015-10-06","pret":0.01907,"close":185.52}
{"ticker":"CHTR","date":"2015-10-07","pret":-0.00032,"close":185}
{"ticker":"CHTR","date":"2015-10-08","pret":-0.01533,"close":187.76}
{"ticker":"CHTR","date":"2015-10-09","pret":0.01271,"close":186.63}
{"ticker":"CHTR","date":"2015-10-12","pret":-0.00311,"close":185.92}
{"ticker":"CHTR","date":"2015-10-13","pret":-0.00619,"close":186.88}
{"ticker":"CHTR","date":"2015-10-14","pret":0.01203,"close":182.75}
{"ticker":"CHTR","date":"2015-10-15","pret":-0.02049,"close":185.83}
{"ticker":"CHTR","date":"2015-10-16","pret":0.01498,"close":187.27}
{"ticker":"CHTR","date":"2015-10-19","pret":0.00348,"close":186.31}
{"ticker":"CHTR","date":"2015-10-20","pret":-0.00364,"close":185.58}
{"ticker":"CHTR","date":"2015-10-21","pret":-0.00193,"close":175.35}
{"ticker":"CHTR","date":"2015-10-22","pret":-0.04933,"close":178.38}
{"ticker":"CHTR","date":"2015-10-23","pret":0.01686,"close":183}
{"ticker":"CHTR","date":"2015-10-26","pret":0.01653,"close":184.02}
{"ticker":"CHTR","date":"2015-10-27","pret":0.00491,"close":181.09}
{"ticker":"CHTR","date":"2015-10-28","pret":-0.01678,"close":184.1}
{"ticker":"CHTR","date":"2015-10-29","pret":0.01253,"close":193.33}
{"ticker":"CHTR","date":"2015-10-30","pret":0.05353,"close":190.94}
{"ticker":"CHTR","date":"2015-11-02","pret":0.00031,"close":187.34}
{"ticker":"CHTR","date":"2015-11-03","pret":-0.03706,"close":189.28}
{"ticker":"CHTR","date":"2015-11-04","pret":0.01455,"close":190.1}
{"ticker":"CHTR","date":"2015-11-05","pret":0.00449,"close":189.23}
{"ticker":"CHTR","date":"2015-11-06","pret":-0.00444,"close":190.26}
{"ticker":"CHTR","date":"2015-11-09","pret":0.00069,"close":190.16}
{"ticker":"CHTR","date":"2015-11-10","pret":0.00354,"close":190.77}
{"ticker":"CHTR","date":"2015-11-11","pret":0.01615,"close":191.2}
{"ticker":"CHTR","date":"2015-11-12","pret":-0.0098,"close":192}
{"ticker":"CHTR","date":"2015-11-13","pret":-0.00404,"close":186.48}
{"ticker":"CHTR","date":"2015-11-16","pret":-0.01997,"close":185.69}
{"ticker":"CHTR","date":"2015-11-17","pret":-0.00113,"close":184.64}
{"ticker":"CHTR","date":"2015-11-18","pret":-0.00398,"close":187.81}
{"ticker":"CHTR","date":"2015-11-19","pret":0.01806,"close":186.13}
{"ticker":"CHTR","date":"2015-11-20","pret":-0.00398,"close":186.48}
{"ticker":"CHTR","date":"2015-11-23","pret":-0.01096,"close":187.04}
{"ticker":"CHTR","date":"2015-11-24","pret":0.00048,"close":186.11}
{"ticker":"CHTR","date":"2015-11-25","pret":-0.00086,"close":186.09}
{"ticker":"CHTR","date":"2015-11-26"}
{"ticker":"CHTR","date":"2015-11-27","pret":-0.00199,"close":187.24}
{"ticker":"CHTR","date":"2015-11-30","pret":0.0113,"close":187.36}
{"ticker":"CHTR","date":"2015-12-01","pret":-0.00048,"close":188.88}
{"ticker":"CHTR","date":"2015-12-02","pret":0.00717,"close":186.77}
{"ticker":"CHTR","date":"2015-12-03","pret":-0.01219,"close":180.79}
{"ticker":"CHTR","date":"2015-12-04","pret":-0.03377,"close":184.53}
{"ticker":"CHTR","date":"2015-12-07","pret":0.0179,"close":187.81}
{"ticker":"CHTR","date":"2015-12-08","pret":0.01518,"close":186.59}
{"ticker":"CHTR","date":"2015-12-09","pret":-0.00123,"close":185.31}
{"ticker":"CHTR","date":"2015-12-10","pret":-0.00889,"close":183.64}
{"ticker":"CHTR","date":"2015-12-11","pret":-0.02035,"close":178.02}
{"ticker":"CHTR","date":"2015-12-14","pret":-0.01268,"close":174.81}
{"ticker":"CHTR","date":"2015-12-15","pret":-0.00877,"close":178.25}
{"ticker":"CHTR","date":"2015-12-16","pret":0.01,"close":183.31}
{"ticker":"CHTR","date":"2015-12-17"}
{"ticker":"CHTR","date":"2015-12-18","pret":0.01503,"close":178.29}
{"ticker":"CHTR","date":"2015-12-21","pret":-0.01431,"close":180.05}
{"ticker":"CHTR","date":"2015-12-22","pret":0.04275,"close":181}
{"ticker":"CHTR","date":"2015-12-23","pret":-0.02547,"close":181}
{"ticker":"CHTR","date":"2015-12-24","pret":-0.00313,"close":181.89}
{"ticker":"CHTR","date":"2015-12-28","pret":-0.00486,"close":182.08}
{"ticker":"CHTR","date":"2015-12-29","pret":0.0109,"close":185.17}
{"ticker":"CHTR","date":"2015-12-30","pret":0.01056,"close":184.22}
{"ticker":"CHTR","date":"2015-12-31","pret":-0.0057,"close":183.1}
{"ticker":"CHTR","date":"2016-01-04","pret":-0.01664,"close":177.53}
{"ticker":"CHTR","date":"2016-01-05","pret":-0.01828,"close":175.17}
{"ticker":"CHUY","date":"2015-01-02","pret":0.0265,"close":19.82}
{"ticker":"CHUY","date":"2015-01-05","pret":-0.00302,"close":19.52}
{"ticker":"CHUY","date":"2015-01-06","pret":-0.01782,"close":19.17}
{"ticker":"CHUY","date":"2015-01-07","pret":-0.01501,"close":19.73}
{"ticker":"CHUY","date":"2015-01-08","pret":0.03886,"close":20.35}
{"ticker":"CHUY","date":"2015-01-09","pret":0.02134,"close":20.38}
{"ticker":"CHUY","date":"2015-01-12","pret":0.00636,"close":19.39}
{"ticker":"CHUY","date":"2015-01-13","pret":-0.05052,"close":20.62}
{"ticker":"CHUY","date":"2015-01-14","pret":0.04072,"close":20.84}
{"ticker":"CHUY","date":"2015-01-15","pret":0.032,"close":21.45}
{"ticker":"CHUY","date":"2015-01-16","pret":0.02544,"close":22.03}
{"ticker":"CHUY","date":"2015-01-20","pret":0.02843,"close":20.27}
{"ticker":"CHUY","date":"2015-01-21","pret":-0.09726,"close":19.95}
{"ticker":"CHUY","date":"2015-01-22","pret":0.05005,"close":22.32}
{"ticker":"CHUY","date":"2015-01-23","pret":0.06157,"close":21.67}
{"ticker":"CHUY","date":"2015-01-26","pret":-0.03123,"close":22.61}
{"ticker":"CHUY","date":"2015-01-27","pret":0.03034,"close":22.78}
{"ticker":"CHUY","date":"2015-01-28","pret":0.02554,"close":21.83}
{"ticker":"CHUY","date":"2015-01-29","pret":-0.04264,"close":22.16}
{"ticker":"CHUY","date":"2015-01-30","pret":-0.00364,"close":21.37}
{"ticker":"CHUY","date":"2015-02-02","pret":-0.0263,"close":21.49}
{"ticker":"CHUY","date":"2015-02-03","pret":0.00466,"close":22.18}
{"ticker":"CHUY","date":"2015-02-04","pret":0.0316,"close":21.73}
{"ticker":"CHUY","date":"2015-02-05","pret":-0.01591,"close":21.83}
{"ticker":"CHUY","date":"2015-02-06","pret":0.00137,"close":22.14}
{"ticker":"CHUY","date":"2015-02-09","pret":0.00729,"close":21.57}
{"ticker":"CHUY","date":"2015-02-10","pret":-0.00912,"close":21.54}
{"ticker":"CHUY","date":"2015-02-11","pret":-0.01338,"close":22.79}
{"ticker":"CHUY","date":"2015-02-12","pret":0.05468,"close":22.39}
{"ticker":"CHUY","date":"2015-02-13","pret":-0.01417,"close":22.04}
{"ticker":"CHUY","date":"2015-02-17","pret":-0.00761,"close":21.81}
{"ticker":"CHUY","date":"2015-02-18","pret":-0.01677,"close":23.08}
{"ticker":"CHUY","date":"2015-02-19","pret":0.0603,"close":24.76}
{"ticker":"CHUY","date":"2015-02-20","pret":0.06255,"close":23.35}
{"ticker":"CHUY","date":"2015-02-23","pret":-0.05568,"close":22.83}
{"ticker":"CHUY","date":"2015-02-24","pret":-0.02422,"close":23.21}
{"ticker":"CHUY","date":"2015-02-25","pret":0.01865,"close":23.11}
{"ticker":"CHUY","date":"2015-02-26","pret":-0.00647,"close":22.81}
{"ticker":"CHUY","date":"2015-02-27","pret":-0.01087,"close":22.47}
{"ticker":"CHUY","date":"2015-03-02","pret":-0.01276,"close":22.78}
{"ticker":"CHUY","date":"2015-03-03","pret":0.0501,"close":23.98}
{"ticker":"CHUY","date":"2015-03-04","pret":0.0042,"close":23.22}
{"ticker":"CHUY","date":"2015-03-05","pret":-0.02334,"close":23.12}
{"ticker":"CHUY","date":"2015-03-06","pret":-0.01166,"close":22.48}
{"ticker":"CHUY","date":"2015-03-09","pret":-0.02596,"close":22.32}
{"ticker":"CHUY","date":"2015-03-10","pret":-0.01573,"close":21.49}
{"ticker":"CHUY","date":"2015-03-11","pret":-0.02662,"close":20.98}
{"ticker":"CHUY","date":"2015-03-12","pret":-0.01641,"close":22.05}
{"ticker":"CHUY","date":"2015-03-13","pret":0.04665,"close":22.06}
{"ticker":"CHUY","date":"2015-03-16","pret":0.00315,"close":22.58}
{"ticker":"CHUY","date":"2015-03-17","pret":0.01872,"close":23}
{"ticker":"CHUY","date":"2015-03-18","pret":0.01751,"close":22.69}
{"ticker":"CHUY","date":"2015-03-19","pret":-0.01442,"close":22.56}
{"ticker":"CHUY","date":"2015-03-20","pret":-0.00574,"close":22.74}
{"ticker":"CHUY","date":"2015-03-23","pret":0.00442,"close":22.92}
{"ticker":"CHUY","date":"2015-03-24","pret":0.01009,"close":23.21}
{"ticker":"CHUY","date":"2015-03-25","pret":0.00912,"close":22.44}
{"ticker":"CHUY","date":"2015-03-26","pret":-0.03789,"close":22.08}
{"ticker":"CHUY","date":"2015-03-27","pret":-0.00766,"close":21.99}
{"ticker":"CHUY","date":"2015-03-30","pret":0.00271,"close":21.81}
{"ticker":"CHUY","date":"2015-03-31","pret":-0.0173,"close":22.53}
{"ticker":"CHUY","date":"2015-04-01","pret":0.0303,"close":22.33}
{"ticker":"CHUY","date":"2015-04-02","pret":-0.00536,"close":22.94}
{"ticker":"CHUY","date":"2015-04-06","pret":0.01907,"close":22.91}
{"ticker":"CHUY","date":"2015-04-07","pret":0.00875,"close":22.75}
{"ticker":"CHUY","date":"2015-04-08","pret":-0.00787,"close":23.09}
{"ticker":"CHUY","date":"2015-04-09","pret":0.00961,"close":23.25}
{"ticker":"CHUY","date":"2015-04-10","pret":0.01382,"close":23.65}
{"ticker":"CHUY","date":"2015-04-13","pret":0.00939,"close":24.12}
{"ticker":"CHUY","date":"2015-04-14","pret":0.02226,"close":24.03}
{"ticker":"CHUY","date":"2015-04-15","pret":-0.00208,"close":24.37}
{"ticker":"CHUY","date":"2015-04-16","pret":0.01611,"close":24.67}
{"ticker":"CHUY","date":"2015-04-17","pret":0.00246,"close":24.19}
{"ticker":"CHUY","date":"2015-04-20","pret":-0.00451,"close":24.7}
{"ticker":"CHUY","date":"2015-04-21","pret":0.01386,"close":24.11}
{"ticker":"CHUY","date":"2015-04-22","pret":-0.02293,"close":24.14}
{"ticker":"CHUY","date":"2015-04-23","pret":-0.00457,"close":24.02}
{"ticker":"CHUY","date":"2015-04-24","pret":-0.00083,"close":24.47}
{"ticker":"CHUY","date":"2015-04-27","pret":0.01939,"close":23.9}
{"ticker":"CHUY","date":"2015-04-28","pret":-0.02523,"close":24.76}
{"ticker":"CHUY","date":"2015-04-29","pret":0.03418,"close":23.41}
{"ticker":"CHUY","date":"2015-04-30","pret":-0.05878,"close":22.62}
{"ticker":"CHUY","date":"2015-05-01","pret":-0.02302,"close":22.53}
{"ticker":"CHUY","date":"2015-05-04","pret":-0.00971,"close":22.15}
{"ticker":"CHUY","date":"2015-05-05","pret":0.10877,"close":26.06}
{"ticker":"CHUY","date":"2015-05-06","pret":0.03634,"close":25.5}
{"ticker":"CHUY","date":"2015-05-07","pret":-0.02369,"close":25.53}
{"ticker":"CHUY","date":"2015-05-08","pret":0.0156,"close":25.24}
{"ticker":"CHUY","date":"2015-05-11","pret":-0.03024,"close":25.81}
{"ticker":"CHUY","date":"2015-05-12","pret":0.02286,"close":25.75}
{"ticker":"CHUY","date":"2015-05-13","pret":0.0035,"close":25.88}
{"ticker":"CHUY","date":"2015-05-14","pret":0.00966,"close":26.75}
{"ticker":"CHUY","date":"2015-05-15","pret":0.02657,"close":26}
{"ticker":"CHUY","date":"2015-05-18","pret":-0.02811,"close":26.92}
{"ticker":"CHUY","date":"2015-05-19","pret":0.03891,"close":27.31}
{"ticker":"CHUY","date":"2015-05-20","pret":0.01252,"close":27.47}
{"ticker":"CHUY","date":"2015-05-21","pret":0.01164,"close":27.62}
{"ticker":"CHUY","date":"2015-05-22","pret":-0.00181,"close":27.26}
{"ticker":"CHUY","date":"2015-05-26","pret":-0.01276,"close":26.71}
{"ticker":"CHUY","date":"2015-05-27","pret":-0.0174,"close":26.54}
{"ticker":"CHUY","date":"2015-05-28","pret":-0.01202,"close":26.25}
{"ticker":"CHUY","date":"2015-05-29","pret":-0.00835,"close":25.99}
{"ticker":"CHUY","date":"2015-06-01","pret":-0.0115,"close":25.95}
{"ticker":"CHUY","date":"2015-06-02","pret":-0.00309,"close":26.26}
{"ticker":"CHUY","date":"2015-06-03","pret":0.01573,"close":26.64}
{"ticker":"CHUY","date":"2015-06-04","pret":0.00872,"close":26.6}
{"ticker":"CHUY","date":"2015-06-05","pret":0.00602,"close":27.07}
{"ticker":"CHUY","date":"2015-06-08","pret":0.0071,"close":26.51}
{"ticker":"CHUY","date":"2015-06-09","pret":-0.01804,"close":26.01}
{"ticker":"CHUY","date":"2015-06-10","pret":-0.00761,"close":26.66}
{"ticker":"CHUY","date":"2015-06-11","pret":0.01667,"close":26.75}
{"ticker":"CHUY","date":"2015-06-12","pret":0.00487,"close":26.81}
{"ticker":"CHUY","date":"2015-06-15","pret":-0.00525,"close":26.9}
{"ticker":"CHUY","date":"2015-06-16","pret":0.00824,"close":26.75}
{"ticker":"CHUY","date":"2015-06-17","pret":0.00372,"close":26.73}
{"ticker":"CHUY","date":"2015-06-18","pret":-0.0026,"close":27.19}
{"ticker":"CHUY","date":"2015-06-19","pret":0.01479,"close":27.57}
{"ticker":"CHUY","date":"2015-06-22","pret":0.00768,"close":27.04}
{"ticker":"CHUY","date":"2015-06-23","pret":-0.01283,"close":26.18}
{"ticker":"CHUY","date":"2015-06-24","pret":-0.03567,"close":25.92}
{"ticker":"CHUY","date":"2015-06-25","pret":-0.00537,"close":25.93}
{"ticker":"CHUY","date":"2015-06-26","pret":-0.00115,"close":26.58}
{"ticker":"CHUY","date":"2015-06-29","pret":0.01527,"close":26.61}
{"ticker":"CHUY","date":"2015-06-30","pret":0.01168,"close":26.79}
{"ticker":"CHUY","date":"2015-07-01","pret":0.00895,"close":26.66}
{"ticker":"CHUY","date":"2015-07-02","pret":-0.0082,"close":26.74}
{"ticker":"CHUY","date":"2015-07-06","pret":-0.00525,"close":27.4}
{"ticker":"CHUY","date":"2015-07-07","pret":0.02929,"close":27.65}
{"ticker":"CHUY","date":"2015-07-08","pret":0.00219,"close":27.4}
{"ticker":"CHUY","date":"2015-07-09","pret":0.00726,"close":28.03}
{"ticker":"CHUY","date":"2015-07-10","pret":0.0296,"close":28.42}
{"ticker":"CHUY","date":"2015-07-13","pret":0.00246,"close":28.65}
{"ticker":"CHUY","date":"2015-07-14","pret":0.00733,"close":28.32}
{"ticker":"CHUY","date":"2015-07-15","pret":-0.01578,"close":27.12}
{"ticker":"CHUY","date":"2015-07-16","pret":-0.03819,"close":27.04}
{"ticker":"CHUY","date":"2015-07-17","pret":-0.00737,"close":27.21}
{"ticker":"CHUY","date":"2015-07-20","pret":0.00517,"close":26.74}
{"ticker":"CHUY","date":"2015-07-21","pret":-0.0182,"close":26.67}
{"ticker":"CHUY","date":"2015-07-22","pret":-0.00188,"close":27.18}
{"ticker":"CHUY","date":"2015-07-23","pret":0.02522,"close":27.24}
{"ticker":"CHUY","date":"2015-07-24","pret":-0.00257,"close":26.88}
{"ticker":"CHUY","date":"2015-07-27","pret":-0.0174,"close":26.7}
{"ticker":"CHUY","date":"2015-07-28","pret":-0.00037,"close":26.84}
{"ticker":"CHUY","date":"2015-07-29","pret":-0.00112,"close":27.17}
{"ticker":"CHUY","date":"2015-07-30","pret":0.01227,"close":27.1}
{"ticker":"CHUY","date":"2015-07-31","pret":0.0092,"close":28.41}
{"ticker":"CHUY","date":"2015-08-03","pret":0.03843,"close":28.12}
{"ticker":"CHUY","date":"2015-08-04","pret":-0.01277,"close":27.83}
{"ticker":"CHUY","date":"2015-08-05","pret":0.08054,"close":34.22}
{"ticker":"CHUY","date":"2015-08-06","pret":0.11643,"close":34.41}
{"ticker":"CHUY","date":"2015-08-07","pret":-0.00029,"close":31.97}
{"ticker":"CHUY","date":"2015-08-10","pret":-0.04835,"close":32.74}
{"ticker":"CHUY","date":"2015-08-11","pret":0.00246,"close":32.45}
{"ticker":"CHUY","date":"2015-08-12","pret":-0.01547,"close":32.83}
{"ticker":"CHUY","date":"2015-08-13","pret":0.02524,"close":33.65}
{"ticker":"CHUY","date":"2015-08-14","pret":0.02462,"close":32.95}
{"ticker":"CHUY","date":"2015-08-17","pret":-0.0234,"close":33.55}
{"ticker":"CHUY","date":"2015-08-18","pret":0.01596,"close":32.54}
{"ticker":"CHUY","date":"2015-08-19","pret":-0.03342,"close":32.45}
{"ticker":"CHUY","date":"2015-08-20","pret":-0.01025,"close":31.78}
{"ticker":"CHUY","date":"2015-08-21","pret":-0.02337,"close":31.27}
{"ticker":"CHUY","date":"2015-08-24","pret":-0.05281,"close":30.34}
{"ticker":"CHUY","date":"2015-08-25","pret":0.05089,"close":29.9}
{"ticker":"CHUY","date":"2015-08-26","pret":-0.0266,"close":30.91}
{"ticker":"CHUY","date":"2015-08-27","pret":0.02018,"close":30.87}
{"ticker":"CHUY","date":"2015-08-28","pret":-0.00549,"close":31.57}
{"ticker":"CHUY","date":"2015-08-31","pret":0.01511,"close":30.64}
{"ticker":"CHUY","date":"2015-09-01","pret":-0.03672,"close":30.91}
{"ticker":"CHUY","date":"2015-09-02","pret":0.03608,"close":31.88}
{"ticker":"CHUY","date":"2015-09-03","pret":0.01991,"close":30.94}
{"ticker":"CHUY","date":"2015-09-04","pret":-0.04743,"close":31.35}
{"ticker":"CHUY","date":"2015-09-08","pret":0.04146,"close":31.53}
{"ticker":"CHUY","date":"2015-09-09","pret":-0.00221,"close":30.28}
{"ticker":"CHUY","date":"2015-09-10","pret":-0.04948,"close":30.25}
{"ticker":"CHUY","date":"2015-09-11","pret":0.00033,"close":30.95}
{"ticker":"CHUY","date":"2015-09-14","pret":0.02875,"close":31.01}
{"ticker":"CHUY","date":"2015-09-15","pret":0,"close":30.98}
{"ticker":"CHUY","date":"2015-09-16","pret":-0.00161,"close":31.36}
{"ticker":"CHUY","date":"2015-09-17","pret":0.00867,"close":31.11}
{"ticker":"CHUY","date":"2015-09-18","pret":-0.02133,"close":31.23}
{"ticker":"CHUY","date":"2015-09-21","pret":0.02293,"close":29.82}
{"ticker":"CHUY","date":"2015-09-22","pret":-0.06156,"close":29.53}
{"ticker":"CHUY","date":"2015-09-23","pret":0.00136,"close":29.83}
{"ticker":"CHUY","date":"2015-09-24","pret":0.00777,"close":28.33}
{"ticker":"CHUY","date":"2015-09-25","pret":-0.04262,"close":27.69}
{"ticker":"CHUY","date":"2015-09-28","pret":-0.03066,"close":26.45}
{"ticker":"CHUY","date":"2015-09-29","pret":-0.02716,"close":27}
{"ticker":"CHUY","date":"2015-09-30","pret":0.01697,"close":28.4}
{"ticker":"CHUY","date":"2015-10-01","pret":0.03522,"close":29.05}
{"ticker":"CHUY","date":"2015-10-02","pret":0.02027,"close":29.68}
{"ticker":"CHUY","date":"2015-10-05","pret":0.03969,"close":29.98}
{"ticker":"CHUY","date":"2015-10-06","pret":-0.00233,"close":29.85}
{"ticker":"CHUY","date":"2015-10-07","pret":-0.00501,"close":30.04}
{"ticker":"CHUY","date":"2015-10-08","pret":0.02154,"close":30.26}
{"ticker":"CHUY","date":"2015-10-09","pret":0.02461,"close":33.15}
{"ticker":"CHUY","date":"2015-10-12","pret":0.07278,"close":33.22}
{"ticker":"CHUY","date":"2015-10-13","pret":-0.01831,"close":32.66}
{"ticker":"CHUY","date":"2015-10-14","pret":-0.00882,"close":31.53}
{"ticker":"CHUY","date":"2015-10-15","pret":-0.03832,"close":32.44}
{"ticker":"CHUY","date":"2015-10-16","pret":0.03372,"close":32.12}
{"ticker":"CHUY","date":"2015-10-19","pret":-0.01391,"close":32.44}
{"ticker":"CHUY","date":"2015-10-20","pret":0.00466,"close":30.51}
{"ticker":"CHUY","date":"2015-10-21","pret":-0.06035,"close":28.94}
{"ticker":"CHUY","date":"2015-10-22","pret":-0.04546,"close":29.07}
{"ticker":"CHUY","date":"2015-10-23","pret":0.01606,"close":28.99}
{"ticker":"CHUY","date":"2015-10-26","pret":-0.01537,"close":27.89}
{"ticker":"CHUY","date":"2015-10-27","pret":-0.04542,"close":27.86}
{"ticker":"CHUY","date":"2015-10-28","pret":0.0036,"close":28.51}
{"ticker":"CHUY","date":"2015-10-29","pret":0.0139,"close":27.74}
{"ticker":"CHUY","date":"2015-10-30","pret":-0.02038,"close":27.21}
{"ticker":"CHUY","date":"2015-11-02","pret":-0.01456,"close":27.41}
{"ticker":"CHUY","date":"2015-11-03","pret":0.0113,"close":28.61}
{"ticker":"CHUY","date":"2015-11-04","pret":0.17905,"close":30.56}
{"ticker":"CHUY","date":"2015-11-05","pret":-0.07845,"close":29.73}
{"ticker":"CHUY","date":"2015-11-06","pret":-0.03366,"close":29.87}
{"ticker":"CHUY","date":"2015-11-09","pret":0.01246,"close":29.78}
{"ticker":"CHUY","date":"2015-11-10","pret":-0.01009,"close":29.87}
{"ticker":"CHUY","date":"2015-11-11","pret":0.01477,"close":30.18}
{"ticker":"CHUY","date":"2015-11-12","pret":0.003,"close":30.08}
{"ticker":"CHUY","date":"2015-11-13","pret":-0.007,"close":29.98}
{"ticker":"CHUY","date":"2015-11-16","pret":0.00367,"close":29.49}
{"ticker":"CHUY","date":"2015-11-17","pret":-0.01715,"close":29.33}
{"ticker":"CHUY","date":"2015-11-18","pret":-0.00136,"close":29.59}
{"ticker":"CHUY","date":"2015-11-19","pret":0.00778,"close":30}
{"ticker":"CHUY","date":"2015-11-20","pret":0.01072,"close":30.67}
{"ticker":"CHUY","date":"2015-11-23","pret":0.02241,"close":31.47}
{"ticker":"CHUY","date":"2015-11-24","pret":0.03397,"close":33.32}
{"ticker":"CHUY","date":"2015-11-25","pret":0.05098,"close":33.16}
{"ticker":"CHUY","date":"2015-11-26"}
{"ticker":"CHUY","date":"2015-11-27","pret":-0.0033,"close":33.19}
{"ticker":"CHUY","date":"2015-11-30","pret":0.0045,"close":33.25}
{"ticker":"CHUY","date":"2015-12-01","pret":-0.003,"close":33.6}
{"ticker":"CHUY","date":"2015-12-02","pret":0.00598,"close":33.31}
{"ticker":"CHUY","date":"2015-12-03","pret":-0.0009,"close":32.14}
{"ticker":"CHUY","date":"2015-12-04","pret":-0.03678,"close":32.77}
{"ticker":"CHUY","date":"2015-12-07","pret":0.01108,"close":33.31}
{"ticker":"CHUY","date":"2015-12-08","pret":0.01187,"close":33.59}
{"ticker":"CHUY","date":"2015-12-09","pret":0.01322,"close":32.85}
{"ticker":"CHUY","date":"2015-12-10","pret":-0.02082,"close":32.84}
{"ticker":"CHUY","date":"2015-12-11","pret":-0.00827,"close":31.63}
{"ticker":"CHUY","date":"2015-12-14","pret":-0.03535,"close":30.8}
{"ticker":"CHUY","date":"2015-12-15","pret":-0.01185,"close":30.54}
{"ticker":"CHUY","date":"2015-12-16","pret":-0.01232,"close":31.51}
{"ticker":"CHUY","date":"2015-12-17"}
{"ticker":"CHUY","date":"2015-12-18","pret":0.01006,"close":30.78}
{"ticker":"CHUY","date":"2015-12-21","pret":-0.00291,"close":30.28}
{"ticker":"CHUY","date":"2015-12-22","pret":-0.01534,"close":31.03}
{"ticker":"CHUY","date":"2015-12-23","pret":0.02437,"close":31.3}
{"ticker":"CHUY","date":"2015-12-24","pret":0.00544,"close":31.14}
{"ticker":"CHUY","date":"2015-12-28","pret":-0.00705,"close":31.29}
{"ticker":"CHUY","date":"2015-12-29","pret":0.0096,"close":31.5}
{"ticker":"CHUY","date":"2015-12-30","pret":0.0035,"close":31.33}
{"ticker":"CHUY","date":"2015-12-31","pret":-0.00861,"close":31.34}
{"ticker":"CHUY","date":"2016-01-04","pret":-0.00771,"close":32.97}
{"ticker":"CHUY","date":"2016-01-05","pret":0.07157,"close":34.79}
{"ticker":"CI","date":"2015-01-02","pret":-0.00807,"close":102.83}
{"ticker":"CI","date":"2015-01-05","pret":-0.0134,"close":101.06}
{"ticker":"CI","date":"2015-01-06","pret":-0.0048,"close":101.46}
{"ticker":"CI","date":"2015-01-07","pret":0.01898,"close":103.84}
{"ticker":"CI","date":"2015-01-08","pret":0.01322,"close":109.13}
{"ticker":"CI","date":"2015-01-09","pret":0.0368,"close":108}
{"ticker":"CI","date":"2015-01-12","pret":-0.0045,"close":106.18}
{"ticker":"CI","date":"2015-01-13","pret":-0.01158,"close":106.83}
{"ticker":"CI","date":"2015-01-14","pret":-0.01559,"close":107.44}
{"ticker":"CI","date":"2015-01-15","pret":0.0181,"close":106.86}
{"ticker":"CI","date":"2015-01-16","pret":-0.0069,"close":107.89}
{"ticker":"CI","date":"2015-01-20","pret":0.01431,"close":108.46}
{"ticker":"CI","date":"2015-01-21","pret":0.00111,"close":110.13}
{"ticker":"CI","date":"2015-01-22","pret":0.02197,"close":112.18}
{"ticker":"CI","date":"2015-01-23","pret":0.01156,"close":109.97}
{"ticker":"CI","date":"2015-01-26","pret":-0.02208,"close":109.41}
{"ticker":"CI","date":"2015-01-27","pret":-0.00906,"close":108.83}
{"ticker":"CI","date":"2015-01-28","pret":0.01225,"close":108.7}
{"ticker":"CI","date":"2015-01-29","pret":-0.01298,"close":109.62}
{"ticker":"CI","date":"2015-01-30","pret":0,"close":106.83}
{"ticker":"CI","date":"2015-02-02","pret":-0.01474,"close":107.88}
{"ticker":"CI","date":"2015-02-03","pret":0.00754,"close":108.7}
{"ticker":"CI","date":"2015-02-04","pret":0.00416,"close":110.1}
{"ticker":"CI","date":"2015-02-05","pret":0.02696,"close":112.22}
{"ticker":"CI","date":"2015-02-06","pret":0.00716,"close":111.7}
{"ticker":"CI","date":"2015-02-09","pret":-0.00555,"close":111.02}
{"ticker":"CI","date":"2015-02-10","pret":0.00251,"close":113.7}
{"ticker":"CI","date":"2015-02-11","pret":0.01483,"close":115.07}
{"ticker":"CI","date":"2015-02-12","pret":0.02146,"close":114.98}
{"ticker":"CI","date":"2015-02-13","pret":-0.01006,"close":114.47}
{"ticker":"CI","date":"2015-02-17","pret":-0.0041,"close":115.48}
{"ticker":"CI","date":"2015-02-18","pret":0.00906,"close":116.01}
{"ticker":"CI","date":"2015-02-19","pret":0.00243,"close":116.19}
{"ticker":"CI","date":"2015-02-20","pret":0.00698,"close":118.54}
{"ticker":"CI","date":"2015-02-23","pret":0.02108,"close":121.39}
{"ticker":"CI","date":"2015-02-24","pret":0.02081,"close":120.76}
{"ticker":"CI","date":"2015-02-25","pret":-0.00305,"close":121.18}
{"ticker":"CI","date":"2015-02-26","pret":-0.00149,"close":121.59}
{"ticker":"CI","date":"2015-02-27","pret":0.00627,"close":121.63}
{"ticker":"CI","date":"2015-03-02","pret":-0.00132,"close":122.48}
{"ticker":"CI","date":"2015-03-03","pret":0.00648,"close":121.11}
{"ticker":"CI","date":"2015-03-04","pret":-0.02452,"close":121.86}
{"ticker":"CI","date":"2015-03-05","pret":0.02165,"close":122.51}
{"ticker":"CI","date":"2015-03-06","pret":0.00131,"close":120.57}
{"ticker":"CI","date":"2015-03-09","pret":-0.01137,"close":122.01}
{"ticker":"CI","date":"2015-03-10","pret":0.00232,"close":119.81}
{"ticker":"CI","date":"2015-03-11","pret":-0.00182,"close":120.45}
{"ticker":"CI","date":"2015-03-12","pret":0.00265,"close":122.75}
{"ticker":"CI","date":"2015-03-13","pret":0.00995,"close":122.89}
{"ticker":"CI","date":"2015-03-16","pret":0.00864,"close":125.01}
{"ticker":"CI","date":"2015-03-17","pret":0.01073,"close":124.85}
{"ticker":"CI","date":"2015-03-18","pret":0.00304,"close":127.49}
{"ticker":"CI","date":"2015-03-19","pret":0.01965,"close":128.1}
{"ticker":"CI","date":"2015-03-20","pret":0.01356,"close":128.38}
{"ticker":"CI","date":"2015-03-23","pret":-0.00652,"close":128.42}
{"ticker":"CI","date":"2015-03-24","pret":0.00109,"close":129.57}
{"ticker":"CI","date":"2015-03-25","pret":0.01168,"close":126.91}
{"ticker":"CI","date":"2015-03-26","pret":-0.03252,"close":126.21}
{"ticker":"CI","date":"2015-03-27","pret":0.00586,"close":128.98}
{"ticker":"CI","date":"2015-03-30","pret":0.03309,"close":129.96}
{"ticker":"CI","date":"2015-03-31","pret":-0.01362,"close":129.44}
{"ticker":"CI","date":"2015-04-01","pret":0.00425,"close":130.37}
{"ticker":"CI","date":"2015-04-02","pret":0.00646,"close":130.47}
{"ticker":"CI","date":"2015-04-06","pret":-0.00522,"close":131.81}
{"ticker":"CI","date":"2015-04-07","pret":0.02315,"close":129.88}
{"ticker":"CI","date":"2015-04-08","pret":-0.01946,"close":131.49}
{"ticker":"CI","date":"2015-04-09","pret":0.00856,"close":132.18}
{"ticker":"CI","date":"2015-04-10","pret":0.00788,"close":133.31}
{"ticker":"CI","date":"2015-04-13","pret":0.00797,"close":132.8}
{"ticker":"CI","date":"2015-04-14","pret":-0.00443,"close":132.9}
{"ticker":"CI","date":"2015-04-15","pret":0.00165,"close":130.22}
{"ticker":"CI","date":"2015-04-16","pret":0.01009,"close":132.8}
{"ticker":"CI","date":"2015-04-17","pret":-0.01869,"close":131.13}
{"ticker":"CI","date":"2015-04-20","pret":0.00212,"close":130.27}
{"ticker":"CI","date":"2015-04-21","pret":-0.01102,"close":130.7}
{"ticker":"CI","date":"2015-04-22","pret":0.00145,"close":130.25}
{"ticker":"CI","date":"2015-04-23","pret":-0.00666,"close":130.57}
{"ticker":"CI","date":"2015-04-24","pret":0.00292,"close":130.66}
{"ticker":"CI","date":"2015-04-27","pret":0.00489,"close":130.25}
{"ticker":"CI","date":"2015-04-28","pret":-0.00428,"close":131.71}
{"ticker":"CI","date":"2015-04-29","pret":0.00115,"close":126.68}
{"ticker":"CI","date":"2015-04-30","pret":-0.03423,"close":124.64}
{"ticker":"CI","date":"2015-05-01","pret":-0.00571,"close":125.49}
{"ticker":"CI","date":"2015-05-04","pret":0.00342,"close":126.73}
{"ticker":"CI","date":"2015-05-05","pret":0.00024,"close":125.25}
{"ticker":"CI","date":"2015-05-06","pret":0.00111,"close":125.29}
{"ticker":"CI","date":"2015-05-07","pret":-0.00636,"close":126.49}
{"ticker":"CI","date":"2015-05-08","pret":0.01488,"close":128.49}
{"ticker":"CI","date":"2015-05-11","pret":0.00969,"close":128.3}
{"ticker":"CI","date":"2015-05-12","pret":-0.00577,"close":131.86}
{"ticker":"CI","date":"2015-05-13","pret":0.03566,"close":131.69}
{"ticker":"CI","date":"2015-05-14","pret":0.00015,"close":131.85}
{"ticker":"CI","date":"2015-05-15","pret":-0.00545,"close":132.06}
{"ticker":"CI","date":"2015-05-18","pret":0.00084,"close":133.27}
{"ticker":"CI","date":"2015-05-19","pret":0.01684,"close":133.78}
{"ticker":"CI","date":"2015-05-20","pret":-0.00269,"close":133.66}
{"ticker":"CI","date":"2015-05-21","pret":-0.00374,"close":132.95}
{"ticker":"CI","date":"2015-05-22","pret":-0.00225,"close":135.86}
{"ticker":"CI","date":"2015-05-26","pret":0.02165,"close":133.91}
{"ticker":"CI","date":"2015-05-27","pret":-0.00895,"close":134.94}
{"ticker":"CI","date":"2015-05-28","pret":0.00215,"close":135.87}
{"ticker":"CI","date":"2015-05-29","pret":0.0048,"close":140.83}
{"ticker":"CI","date":"2015-06-01","pret":0.0382,"close":143.86}
{"ticker":"CI","date":"2015-06-02","pret":0.01501,"close":141.51}
{"ticker":"CI","date":"2015-06-03","pret":-0.00991,"close":140.15}
{"ticker":"CI","date":"2015-06-04","pret":-0.01358,"close":137.69}
{"ticker":"CI","date":"2015-06-05","pret":-0.01254,"close":139.5}
{"ticker":"CI","date":"2015-06-08","pret":0.0111,"close":138.77}
{"ticker":"CI","date":"2015-06-09","pret":-0.00525,"close":138.5}
{"ticker":"CI","date":"2015-06-10","pret":0.0005,"close":139.84}
{"ticker":"CI","date":"2015-06-11","pret":0.00911,"close":139.2}
{"ticker":"CI","date":"2015-06-12","pret":-0.00918,"close":137.31}
{"ticker":"CI","date":"2015-06-15","pret":-0.01972,"close":153.43}
{"ticker":"CI","date":"2015-06-16","pret":0.13338,"close":153.97}
{"ticker":"CI","date":"2015-06-17","pret":-0.00814,"close":155.4}
{"ticker":"CI","date":"2015-06-18","pret":0.00923,"close":156.41}
{"ticker":"CI","date":"2015-06-19","pret":0.00276,"close":155.26}
{"ticker":"CI","date":"2015-06-22","pret":0.06437,"close":162.6}
{"ticker":"CI","date":"2015-06-23","pret":-0.01983,"close":164.75}
{"ticker":"CI","date":"2015-06-24","pret":0.00812,"close":165.75}
{"ticker":"CI","date":"2015-06-25","pret":0.00968,"close":169.77}
{"ticker":"CI","date":"2015-06-26","pret":0.01878,"close":168.06}
{"ticker":"CI","date":"2015-06-29","pret":-0.03107,"close":164.67}
{"ticker":"CI","date":"2015-06-30","pret":0.01368,"close":162}
{"ticker":"CI","date":"2015-07-01","pret":-0.01575,"close":162.04}
{"ticker":"CI","date":"2015-07-02","pret":-0.0033,"close":161.29}
{"ticker":"CI","date":"2015-07-06","pret":-0.02594,"close":160.06}
{"ticker":"CI","date":"2015-07-07","pret":0.00025,"close":154.43}
{"ticker":"CI","date":"2015-07-08","pret":-0.04099,"close":150.44}
{"ticker":"CI","date":"2015-07-09","pret":-0.00532,"close":156.56}
{"ticker":"CI","date":"2015-07-10","pret":0.03614,"close":157.21}
{"ticker":"CI","date":"2015-07-13","pret":-0.00006,"close":155.05}
{"ticker":"CI","date":"2015-07-14","pret":-0.01297,"close":155.95}
{"ticker":"CI","date":"2015-07-15","pret":0.00071,"close":156.07}
{"ticker":"CI","date":"2015-07-16","pret":-0.00032,"close":154.29}
{"ticker":"CI","date":"2015-07-17","pret":-0.01164,"close":153.41}
{"ticker":"CI","date":"2015-07-20","pret":-0.00385,"close":152.93}
{"ticker":"CI","date":"2015-07-21","pret":-0.00334,"close":151.29}
{"ticker":"CI","date":"2015-07-22","pret":-0.00862,"close":151.07}
{"ticker":"CI","date":"2015-07-23","pret":0.03742,"close":154.36}
{"ticker":"CI","date":"2015-07-24","pret":-0.04233,"close":145.72}
{"ticker":"CI","date":"2015-07-27","pret":-0.03728,"close":145.9}
{"ticker":"CI","date":"2015-07-28","pret":0.01254,"close":145.87}
{"ticker":"CI","date":"2015-07-29","pret":-0.0043,"close":145.41}
{"ticker":"CI","date":"2015-07-30","pret":0.00498,"close":143.9}
{"ticker":"CI","date":"2015-07-31","pret":-0.01722,"close":144.06}
{"ticker":"CI","date":"2015-08-03","pret":-0.00215,"close":143.36}
{"ticker":"CI","date":"2015-08-04","pret":-0.00536,"close":143.89}
{"ticker":"CI","date":"2015-08-05","pret":0.00819,"close":147.55}
{"ticker":"CI","date":"2015-08-06","pret":0.01789,"close":146.8}
{"ticker":"CI","date":"2015-08-07","pret":-0.00299,"close":145.85}
{"ticker":"CI","date":"2015-08-10","pret":-0.00252,"close":145.68}
{"ticker":"CI","date":"2015-08-11","pret":-0.0083,"close":144.68}
{"ticker":"CI","date":"2015-08-12","pret":-0.00969,"close":143.35}
{"ticker":"CI","date":"2015-08-13","pret":-0.00258,"close":143.18}
{"ticker":"CI","date":"2015-08-14","pret":-0.00049,"close":144.12}
{"ticker":"CI","date":"2015-08-17","pret":0.00049,"close":146.59}
{"ticker":"CI","date":"2015-08-18","pret":0.02118,"close":148.49}
{"ticker":"CI","date":"2015-08-19","pret":0.00877,"close":149.15}
{"ticker":"CI","date":"2015-08-20","pret":0.00668,"close":145.24}
{"ticker":"CI","date":"2015-08-21","pret":-0.02636,"close":142.71}
{"ticker":"CI","date":"2015-08-24","pret":-0.12936,"close":135.75}
{"ticker":"CI","date":"2015-08-25","pret":0.09274,"close":133.79}
{"ticker":"CI","date":"2015-08-26","pret":-0.02413,"close":137.55}
{"ticker":"CI","date":"2015-08-27","pret":0.01326,"close":138.3}
{"ticker":"CI","date":"2015-08-28","pret":-0.00036,"close":137.87}
{"ticker":"CI","date":"2015-08-31","pret":-0.00472,"close":140.79}
{"ticker":"CI","date":"2015-09-01","pret":0.01035,"close":139}
{"ticker":"CI","date":"2015-09-02","pret":0.00725,"close":139.34}
{"ticker":"CI","date":"2015-09-03","pret":-0.00179,"close":141.62}
{"ticker":"CI","date":"2015-09-04","pret":0.0045,"close":139.38}
{"ticker":"CI","date":"2015-09-08","pret":-0.00343,"close":141.05}
{"ticker":"CI","date":"2015-09-09","pret":0.01632,"close":139.75}
{"ticker":"CI","date":"2015-09-10","pret":-0.02055,"close":137.46}
{"ticker":"CI","date":"2015-09-11","pret":-0.01776,"close":139.62}
{"ticker":"CI","date":"2015-09-14","pret":0.02134,"close":139.34}
{"ticker":"CI","date":"2015-09-15","pret":-0.00029,"close":140.69}
{"ticker":"CI","date":"2015-09-16","pret":0.00962,"close":142.59}
{"ticker":"CI","date":"2015-09-17","pret":0.01394,"close":142.75}
{"ticker":"CI","date":"2015-09-18","pret":-0.01097,"close":141.62}
{"ticker":"CI","date":"2015-09-21","pret":0.00655,"close":142.09}
{"ticker":"CI","date":"2015-09-22","pret":-0.00394,"close":141.15}
{"ticker":"CI","date":"2015-09-23","pret":-0.00594,"close":142.71}
{"ticker":"CI","date":"2015-09-24","pret":-0.0064,"close":141.02}
{"ticker":"CI","date":"2015-09-25","pret":0.01122,"close":137.48}
{"ticker":"CI","date":"2015-09-28","pret":-0.03528,"close":133}
{"ticker":"CI","date":"2015-09-29","pret":-0.02901,"close":132.5}
{"ticker":"CI","date":"2015-09-30","pret":0.00271,"close":135.02}
{"ticker":"CI","date":"2015-10-01","pret":0.01083,"close":135.43}
{"ticker":"CI","date":"2015-10-02","pret":-0.02003,"close":138.58}
{"ticker":"CI","date":"2015-10-05","pret":0.05549,"close":139.69}
{"ticker":"CI","date":"2015-10-06","pret":-0.00014,"close":136.71}
{"ticker":"CI","date":"2015-10-07","pret":-0.01801,"close":136.63}
{"ticker":"CI","date":"2015-10-08","pret":-0.00821,"close":133.63}
{"ticker":"CI","date":"2015-10-09","pret":-0.01955,"close":136.36}
{"ticker":"CI","date":"2015-10-12","pret":0.02417,"close":137.61}
{"ticker":"CI","date":"2015-10-13","pret":0.00832,"close":138.85}
{"ticker":"CI","date":"2015-10-14","pret":0.00854,"close":137.6}
{"ticker":"CI","date":"2015-10-15","pret":-0.0113,"close":139.09}
{"ticker":"CI","date":"2015-10-16","pret":0.02205,"close":140.74}
{"ticker":"CI","date":"2015-10-19","pret":-0.00036,"close":141.9}
{"ticker":"CI","date":"2015-10-20","pret":0.01155,"close":142.21}
{"ticker":"CI","date":"2015-10-21","pret":0.00723,"close":136.61}
{"ticker":"CI","date":"2015-10-22","pret":-0.05022,"close":129.49}
{"ticker":"CI","date":"2015-10-23","pret":-0.04568,"close":132.54}
{"ticker":"CI","date":"2015-10-26","pret":0.02276,"close":133.13}
{"ticker":"CI","date":"2015-10-27","pret":0.00023,"close":136.97}
{"ticker":"CI","date":"2015-10-28","pret":0.02864,"close":136.05}
{"ticker":"CI","date":"2015-10-29","pret":-0.00469,"close":135.55}
{"ticker":"CI","date":"2015-10-30","pret":-0.00339,"close":134.04}
{"ticker":"CI","date":"2015-11-02","pret":-0.00807,"close":133.75}
{"ticker":"CI","date":"2015-11-03","pret":-0.00537,"close":131.95}
{"ticker":"CI","date":"2015-11-04","pret":-0.01346,"close":129.94}
{"ticker":"CI","date":"2015-11-05","pret":-0.01472,"close":132.4}
{"ticker":"CI","date":"2015-11-06","pret":0.01745,"close":132.81}
{"ticker":"CI","date":"2015-11-09","pret":-0.00053,"close":132.94}
{"ticker":"CI","date":"2015-11-10","pret":0.00287,"close":134.25}
{"ticker":"CI","date":"2015-11-11","pret":0.01154,"close":131.81}
{"ticker":"CI","date":"2015-11-12","pret":-0.02657,"close":131.39}
{"ticker":"CI","date":"2015-11-13","pret":0.0058,"close":131.57}
{"ticker":"CI","date":"2015-11-16","pret":0.00129,"close":133.49}
{"ticker":"CI","date":"2015-11-17","pret":0.01208,"close":133.76}
{"ticker":"CI","date":"2015-11-18","pret":0.00315,"close":135.14}
{"ticker":"CI","date":"2015-11-19","pret":-0.02408,"close":127.83}
{"ticker":"CI","date":"2015-11-20","pret":-0.01506,"close":132.17}
{"ticker":"CI","date":"2015-11-23","pret":0.03155,"close":133.17}
{"ticker":"CI","date":"2015-11-24","pret":0.00294,"close":134.26}
{"ticker":"CI","date":"2015-11-25","pret":0.0118,"close":134.13}
{"ticker":"CI","date":"2015-11-26"}
{"ticker":"CI","date":"2015-11-27","pret":-0.00134,"close":135.3}
{"ticker":"CI","date":"2015-11-30","pret":0.00578,"close":134.98}
{"ticker":"CI","date":"2015-12-01","pret":0.0003,"close":139.59}
{"ticker":"CI","date":"2015-12-02","pret":0.02921,"close":139.74}
{"ticker":"CI","date":"2015-12-03","pret":0.00144,"close":137.26}
{"ticker":"CI","date":"2015-12-04","pret":-0.00878,"close":140.43}
{"ticker":"CI","date":"2015-12-07","pret":0.01678,"close":137.79}
{"ticker":"CI","date":"2015-12-08","pret":-0.02601,"close":137.3}
{"ticker":"CI","date":"2015-12-09","pret":-0.00556,"close":137.12}
{"ticker":"CI","date":"2015-12-10","pret":0.00644,"close":139.23}
{"ticker":"CI","date":"2015-12-11","pret":0.00357,"close":140.08}
{"ticker":"CI","date":"2015-12-14","pret":0.02235,"close":140.69}
{"ticker":"CI","date":"2015-12-15","pret":0.00849,"close":140.64}
{"ticker":"CI","date":"2015-12-16","pret":-0.0024,"close":141.19}
{"ticker":"CI","date":"2015-12-17"}
{"ticker":"CI","date":"2015-12-18","pret":0.00921,"close":143.97}
{"ticker":"CI","date":"2015-12-21","pret":0.0101,"close":144.47}
{"ticker":"CI","date":"2015-12-22","pret":0.0067,"close":145.65}
{"ticker":"CI","date":"2015-12-23","pret":0.00412,"close":146.86}
{"ticker":"CI","date":"2015-12-24","pret":0.00526,"close":146.46}
{"ticker":"CI","date":"2015-12-28","pret":-0.0041,"close":147.07}
{"ticker":"CI","date":"2015-12-29","pret":0.00601,"close":148.37}
{"ticker":"CI","date":"2015-12-30","pret":0.00854,"close":146.85}
{"ticker":"CI","date":"2015-12-31","pret":-0.01215,"close":146.33}
{"ticker":"CI","date":"2016-01-04","pret":-0.01182,"close":146.55}
{"ticker":"CI","date":"2016-01-05","pret":0.01222,"close":144.14}
{"ticker":"CIA","date":"2015-01-02","pret":-0.0155,"close":7.89}
{"ticker":"CIA","date":"2015-01-05","pret":0.01422,"close":7.45}
{"ticker":"CIA","date":"2015-01-06","pret":-0.04328,"close":7.2}
{"ticker":"CIA","date":"2015-01-07","pret":-0.02855,"close":7.17}
{"ticker":"CIA","date":"2015-01-08","pret":-0.00276,"close":7.25}
{"ticker":"CIA","date":"2015-01-09","pret":-0.00138,"close":7.5}
{"ticker":"CIA","date":"2015-01-12","pret":0.03671,"close":7.1}
{"ticker":"CIA","date":"2015-01-13","pret":-0.03949,"close":7.11}
{"ticker":"CIA","date":"2015-01-14","pret":-0.02817,"close":6.87}
{"ticker":"CIA","date":"2015-01-15","pret":-0.02458,"close":6.74}
{"ticker":"CIA","date":"2015-01-16","pret":-0.01922,"close":7.19}
{"ticker":"CIA","date":"2015-01-20","pret":0.065,"close":7.07}
{"ticker":"CIA","date":"2015-01-21","pret":-0.02263,"close":6.92}
{"ticker":"CIA","date":"2015-01-22","pret":0,"close":7.19}
{"ticker":"CIA","date":"2015-01-23","pret":0.03099,"close":7.38}
{"ticker":"CIA","date":"2015-01-26","pret":0.01377,"close":7.49}
{"ticker":"CIA","date":"2015-01-27","pret":0.00137,"close":7.29}
{"ticker":"CIA","date":"2015-01-28","pret":-0.00961,"close":7.18}
{"ticker":"CIA","date":"2015-01-29","pret":-0.01249,"close":7.3}
{"ticker":"CIA","date":"2015-01-30","pret":0.00418,"close":7.22}
{"ticker":"CIA","date":"2015-02-02","pret":0,"close":7.34}
{"ticker":"CIA","date":"2015-02-03","pret":0.02065,"close":7.47}
{"ticker":"CIA","date":"2015-02-04","pret":0.00949,"close":7.35}
{"ticker":"CIA","date":"2015-02-05","pret":-0.00949,"close":7.47}
{"ticker":"CIA","date":"2015-02-06","pret":0.01488,"close":7.39}
{"ticker":"CIA","date":"2015-02-09","pret":-0.01897,"close":7.27}
{"ticker":"CIA","date":"2015-02-10","pret":-0.00549,"close":7.3}
{"ticker":"CIA","date":"2015-02-11","pret":-0.00276,"close":7.24}
{"ticker":"CIA","date":"2015-02-12","pret":0.00276,"close":7.26}
{"ticker":"CIA","date":"2015-02-13","pret":-0.00276,"close":7.21}
{"ticker":"CIA","date":"2015-02-17","pret":-0.0097,"close":7.25}
{"ticker":"CIA","date":"2015-02-18","pret":0.00417,"close":7.1}
{"ticker":"CIA","date":"2015-02-19","pret":-0.01961,"close":7.12}
{"ticker":"CIA","date":"2015-02-20","pret":0.00985,"close":7.15}
{"ticker":"CIA","date":"2015-02-23","pret":-0.00844,"close":7.15}
{"ticker":"CIA","date":"2015-02-24","pret":0.0182,"close":7.23}
{"ticker":"CIA","date":"2015-02-25","pret":-0.00139,"close":7.27}
{"ticker":"CIA","date":"2015-02-26","pret":0.00554,"close":7.37}
{"ticker":"CIA","date":"2015-02-27","pret":0.01235,"close":7.32}
{"ticker":"CIA","date":"2015-03-02","pret":-0.00547,"close":7.36}
{"ticker":"CIA","date":"2015-03-03","pret":0.00684,"close":7.36}
{"ticker":"CIA","date":"2015-03-04","pret":0.00272,"close":7.11}
{"ticker":"CIA","date":"2015-03-05","pret":-0.03596,"close":7.15}
{"ticker":"CIA","date":"2015-03-06","pret":0.00281,"close":7.05}
{"ticker":"CIA","date":"2015-03-09","pret":-0.00422,"close":7.06}
{"ticker":"CIA","date":"2015-03-10","pret":-0.00566,"close":6.98}
{"ticker":"CIA","date":"2015-03-11","pret":-0.12045,"close":6.38}
{"ticker":"CIA","date":"2015-03-12","pret":0,"close":6.62}
{"ticker":"CIA","date":"2015-03-13","pret":0.05902,"close":6.45}
{"ticker":"CIA","date":"2015-03-16","pret":-0.01673,"close":6.37}
{"ticker":"CIA","date":"2015-03-17","pret":-0.02642,"close":6.36}
{"ticker":"CIA","date":"2015-03-18","pret":-0.00632,"close":6.45}
{"ticker":"CIA","date":"2015-03-19","pret":0.00789,"close":6.29}
{"ticker":"CIA","date":"2015-03-20","pret":-0.00315,"close":6.37}
{"ticker":"CIA","date":"2015-03-23","pret":0.00158,"close":6.5}
{"ticker":"CIA","date":"2015-03-24","pret":0.01872,"close":6.33}
{"ticker":"CIA","date":"2015-03-25","pret":-0.01558,"close":6.22}
{"ticker":"CIA","date":"2015-03-26","pret":-0.02222,"close":6.03}
{"ticker":"CIA","date":"2015-03-27","pret":-0.02767,"close":6.14}
{"ticker":"CIA","date":"2015-03-30","pret":0.01312,"close":6.17}
{"ticker":"CIA","date":"2015-03-31","pret":-0.0049,"close":6.16}
{"ticker":"CIA","date":"2015-04-01","pret":-0.00657,"close":6.14}
{"ticker":"CIA","date":"2015-04-02","pret":0.01147,"close":6.01}
{"ticker":"CIA","date":"2015-04-06","pret":-0.02306,"close":5.97}
{"ticker":"CIA","date":"2015-04-07","pret":-0.00334,"close":6.23}
{"ticker":"CIA","date":"2015-04-08","pret":0.03935,"close":6.1}
{"ticker":"CIA","date":"2015-04-09","pret":-0.01458,"close":6.02}
{"ticker":"CIA","date":"2015-04-10","pret":-0.00327,"close":6.03}
{"ticker":"CIA","date":"2015-04-13","pret":-0.02318,"close":6.01}
{"ticker":"CIA","date":"2015-04-14","pret":0.00167,"close":6}
{"ticker":"CIA","date":"2015-04-15","pret":0.00667,"close":6.11}
{"ticker":"CIA","date":"2015-04-16","pret":0.00497,"close":6.13}
{"ticker":"CIA","date":"2015-04-17","pret":0.00659,"close":6}
{"ticker":"CIA","date":"2015-04-20","pret":-0.00824,"close":6.22}
{"ticker":"CIA","date":"2015-04-21","pret":0.02291,"close":6.06}
{"ticker":"CIA","date":"2015-04-22","pret":-0.02623,"close":6}
{"ticker":"CIA","date":"2015-04-23","pret":-0.00333,"close":6.1}
{"ticker":"CIA","date":"2015-04-24","pret":0.0116,"close":6.11}
{"ticker":"CIA","date":"2015-04-27","pret":-0.00496,"close":5.99}
{"ticker":"CIA","date":"2015-04-28","pret":-0.00498,"close":5.98}
{"ticker":"CIA","date":"2015-04-29","pret":-0.01678,"close":5.9}
{"ticker":"CIA","date":"2015-04-30","pret":-0.01363,"close":5.64}
{"ticker":"CIA","date":"2015-05-01","pret":-0.02959,"close":5.47}
{"ticker":"CIA","date":"2015-05-04","pret":-0.03232,"close":5.53}
{"ticker":"CIA","date":"2015-05-05","pret":0.02345,"close":5.37}
{"ticker":"CIA","date":"2015-05-06","pret":-0.05496,"close":5.39}
{"ticker":"CIA","date":"2015-05-07","pret":0.0075,"close":5.49}
{"ticker":"CIA","date":"2015-05-08","pret":0.04388,"close":5.51}
{"ticker":"CIA","date":"2015-05-11","pret":-0.01987,"close":5.47}
{"ticker":"CIA","date":"2015-05-12","pret":-0.00917,"close":5.48}
{"ticker":"CIA","date":"2015-05-13","pret":0.00917,"close":5.51}
{"ticker":"CIA","date":"2015-05-14","pret":0.00908,"close":5.71}
{"ticker":"CIA","date":"2015-05-15","pret":0.03378,"close":5.53}
{"ticker":"CIA","date":"2015-05-18","pret":-0.0374,"close":5.65}
{"ticker":"CIA","date":"2015-05-19","pret":0.01977,"close":5.56}
{"ticker":"CIA","date":"2015-05-20","pret":-0.00356,"close":5.5}
{"ticker":"CIA","date":"2015-05-21","pret":-0.02715,"close":5.5}
{"ticker":"CIA","date":"2015-05-22","pret":0.00183,"close":5.47}
{"ticker":"CIA","date":"2015-05-26","pret":0.00183,"close":5.43}
{"ticker":"CIA","date":"2015-05-27","pret":-0.00734,"close":5.55}
{"ticker":"CIA","date":"2015-05-28","pret":0.01462,"close":5.48}
{"ticker":"CIA","date":"2015-05-29","pret":-0.00364,"close":5.56}
{"ticker":"CIA","date":"2015-06-01","pret":0.02162,"close":5.77}
{"ticker":"CIA","date":"2015-06-02","pret":0.01767,"close":6.19}
{"ticker":"CIA","date":"2015-06-03","pret":0.07586,"close":6.4}
{"ticker":"CIA","date":"2015-06-04","pret":0.03038,"close":6.29}
{"ticker":"CIA","date":"2015-06-05","pret":-0.00316,"close":6.81}
{"ticker":"CIA","date":"2015-06-08","pret":0.07162,"close":6.87}
{"ticker":"CIA","date":"2015-06-09","pret":0.00586,"close":6.74}
{"ticker":"CIA","date":"2015-06-10","pret":-0.00881,"close":7.06}
{"ticker":"CIA","date":"2015-06-11","pret":0.0433,"close":6.94}
{"ticker":"CIA","date":"2015-06-12","pret":-0.02575,"close":6.87}
{"ticker":"CIA","date":"2015-06-15","pret":-0.00873,"close":7.12}
{"ticker":"CIA","date":"2015-06-16","pret":0.04292,"close":7.31}
{"ticker":"CIA","date":"2015-06-17","pret":0.01667,"close":7.46}
{"ticker":"CIA","date":"2015-06-18","pret":0.03652,"close":7.6}
{"ticker":"CIA","date":"2015-06-19","pret":0.00925,"close":7.82}
{"ticker":"CIA","date":"2015-06-22","pret":0.02726,"close":7.84}
{"ticker":"CIA","date":"2015-06-23","pret":-0.01289,"close":7.97}
{"ticker":"CIA","date":"2015-06-24","pret":0.00775,"close":7.88}
{"ticker":"CIA","date":"2015-06-25","pret":0.02038,"close":7.97}
{"ticker":"CIA","date":"2015-06-26","pret":0.00126,"close":7.77}
{"ticker":"CIA","date":"2015-06-29","pret":-0.04508,"close":7.55}
{"ticker":"CIA","date":"2015-06-30","pret":-0.00132,"close":7.46}
{"ticker":"CIA","date":"2015-07-01","pret":-0.00928,"close":7.19}
{"ticker":"CIA","date":"2015-07-02","pret":-0.04912,"close":7.11}
{"ticker":"CIA","date":"2015-07-06","pret":-0.02693,"close":7.17}
{"ticker":"CIA","date":"2015-07-07","pret":0.02132,"close":7.24}
{"ticker":"CIA","date":"2015-07-08","pret":0.00561,"close":7.12}
{"ticker":"CIA","date":"2015-07-09","pret":-0.0014,"close":7.02}
{"ticker":"CIA","date":"2015-07-10","pret":-0.01268,"close":7.13}
{"ticker":"CIA","date":"2015-07-13","pret":0.01128,"close":7.36}
{"ticker":"CIA","date":"2015-07-14","pret":0.02219,"close":7.35}
{"ticker":"CIA","date":"2015-07-15","pret":0.00137,"close":7.52}
{"ticker":"CIA","date":"2015-07-16","pret":0.02034,"close":7.26}
{"ticker":"CIA","date":"2015-07-17","pret":-0.02721,"close":7.14}
{"ticker":"CIA","date":"2015-07-20","pret":-0.01809,"close":6.95}
{"ticker":"CIA","date":"2015-07-21","pret":-0.03284,"close":7.13}
{"ticker":"CIA","date":"2015-07-22","pret":0.02154,"close":6.85}
{"ticker":"CIA","date":"2015-07-23","pret":-0.03469,"close":6.67}
{"ticker":"CIA","date":"2015-07-24","pret":-0.02834,"close":6.52}
{"ticker":"CIA","date":"2015-07-27","pret":-0.03385,"close":6.54}
{"ticker":"CIA","date":"2015-07-28","pret":0.0232,"close":6.62}
{"ticker":"CIA","date":"2015-07-29","pret":0.00153,"close":6.69}
{"ticker":"CIA","date":"2015-07-30","pret":0.01365,"close":6.78}
{"ticker":"CIA","date":"2015-07-31","pret":0.01791,"close":6.77}
{"ticker":"CIA","date":"2015-08-03","pret":-0.00148,"close":6.69}
{"ticker":"CIA","date":"2015-08-04","pret":-0.01493,"close":6.68}
{"ticker":"CIA","date":"2015-08-05","pret":0.0045,"close":6.6}
{"ticker":"CIA","date":"2015-08-06","pret":-0.01356,"close":6.4}
{"ticker":"CIA","date":"2015-08-07","pret":-0.04978,"close":6.14}
{"ticker":"CIA","date":"2015-08-10","pret":-0.02749,"close":6.21}
{"ticker":"CIA","date":"2015-08-11","pret":0.01141,"close":6.11}
{"ticker":"CIA","date":"2015-08-12","pret":-0.01141,"close":5.99}
{"ticker":"CIA","date":"2015-08-13","pret":-0.02322,"close":5.96}
{"ticker":"CIA","date":"2015-08-14","pret":-0.00842,"close":6.01}
{"ticker":"CIA","date":"2015-08-17","pret":0.01678,"close":6.24}
{"ticker":"CIA","date":"2015-08-18","pret":0.02951,"close":6.18}
{"ticker":"CIA","date":"2015-08-19","pret":-0.01465,"close":6.11}
{"ticker":"CIA","date":"2015-08-20","pret":-0.01653,"close":5.99}
{"ticker":"CIA","date":"2015-08-21","pret":-0.02361,"close":6.07}
{"ticker":"CIA","date":"2015-08-24","pret":0.02361,"close":6.16}
{"ticker":"CIA","date":"2015-08-25","pret":0.05354,"close":5.98}
{"ticker":"CIA","date":"2015-08-26","pret":-0.0321,"close":6.11}
{"ticker":"CIA","date":"2015-08-27","pret":0,"close":6.13}
{"ticker":"CIA","date":"2015-08-28","pret":-0.00984,"close":6.61}
{"ticker":"CIA","date":"2015-08-31","pret":0.08674,"close":6.29}
{"ticker":"CIA","date":"2015-09-01","pret":-0.06716,"close":6.14}
{"ticker":"CIA","date":"2015-09-02","pret":0,"close":6.18}
{"ticker":"CIA","date":"2015-09-03","pret":-0.00811,"close":6.02}
{"ticker":"CIA","date":"2015-09-04","pret":-0.0348,"close":6.03}
{"ticker":"CIA","date":"2015-09-08","pret":0.02826,"close":6.25}
{"ticker":"CIA","date":"2015-09-09","pret":0.03859,"close":6.18}
{"ticker":"CIA","date":"2015-09-10","pret":-0.03859,"close":6.2}
{"ticker":"CIA","date":"2015-09-11","pret":0.00491,"close":6.32}
{"ticker":"CIA","date":"2015-09-14","pret":0.0321,"close":6.49}
{"ticker":"CIA","date":"2015-09-15","pret":0.01412,"close":7.15}
{"ticker":"CIA","date":"2015-09-16","pret":0.10769,"close":7.12}
{"ticker":"CIA","date":"2015-09-17","pret":-0.00984,"close":7.43}
{"ticker":"CIA","date":"2015-09-18","pret":0.0306,"close":7.34}
{"ticker":"CIA","date":"2015-09-21","pret":0.00274,"close":7.1}
{"ticker":"CIA","date":"2015-09-22","pret":-0.04327,"close":7.03}
{"ticker":"CIA","date":"2015-09-23","pret":0.00427,"close":7.31}
{"ticker":"CIA","date":"2015-09-24","pret":0.02801,"close":7.48}
{"ticker":"CIA","date":"2015-09-25","pret":0.03528,"close":7.44}
{"ticker":"CIA","date":"2015-09-28","pret":-0.01748,"close":7.27}
{"ticker":"CIA","date":"2015-09-29","pret":-0.02334,"close":7.34}
{"ticker":"CIA","date":"2015-09-30","pret":0.02334,"close":7.42}
{"ticker":"CIA","date":"2015-10-01","pret":0.00136,"close":7.21}
{"ticker":"CIA","date":"2015-10-02","pret":-0.02747,"close":7.17}
{"ticker":"CIA","date":"2015-10-05","pret":0.00417,"close":7.5}
{"ticker":"CIA","date":"2015-10-06","pret":0.04872,"close":7.73}
{"ticker":"CIA","date":"2015-10-07","pret":0.01573,"close":7.89}
{"ticker":"CIA","date":"2015-10-08","pret":0.01676,"close":8}
{"ticker":"CIA","date":"2015-10-09","pret":0.01649,"close":7.9}
{"ticker":"CIA","date":"2015-10-12","pret":-0.00758,"close":8.05}
{"ticker":"CIA","date":"2015-10-13","pret":0.0038,"close":7.79}
{"ticker":"CIA","date":"2015-10-14","pret":-0.02299,"close":7.68}
{"ticker":"CIA","date":"2015-10-15","pret":-0.00388,"close":7.98}
{"ticker":"CIA","date":"2015-10-16","pret":0.03567,"close":8}
{"ticker":"CIA","date":"2015-10-19","pret":0.00125,"close":8.07}
{"ticker":"CIA","date":"2015-10-20","pret":0,"close":8.3}
{"ticker":"CIA","date":"2015-10-21","pret":0.03077,"close":8.06}
{"ticker":"CIA","date":"2015-10-22","pret":-0.02454,"close":8.21}
{"ticker":"CIA","date":"2015-10-23","pret":0.01968,"close":8.4}
{"ticker":"CIA","date":"2015-10-26","pret":0.0109,"close":8.42}
{"ticker":"CIA","date":"2015-10-27","pret":0.0012,"close":8.41}
{"ticker":"CIA","date":"2015-10-28","pret":0.0048,"close":8.84}
{"ticker":"CIA","date":"2015-10-29","pret":0.04793,"close":8.73}
{"ticker":"CIA","date":"2015-10-30","pret":-0.0231,"close":8.4}
{"ticker":"CIA","date":"2015-11-02","pret":-0.02484,"close":8.81}
{"ticker":"CIA","date":"2015-11-03","pret":0.05249,"close":8.79}
{"ticker":"CIA","date":"2015-11-04","pret":-0.01373,"close":8.48}
{"ticker":"CIA","date":"2015-11-05","pret":-0.03517,"close":8.31}
{"ticker":"CIA","date":"2015-11-06","pret":-0.03522,"close":8.72}
{"ticker":"CIA","date":"2015-11-09","pret":0.04708,"close":8.71}
{"ticker":"CIA","date":"2015-11-10","pret":-0.01545,"close":8.48}
{"ticker":"CIA","date":"2015-11-11","pret":0.00954,"close":8.3}
{"ticker":"CIA","date":"2015-11-12","pret":-0.0301,"close":8.32}
{"ticker":"CIA","date":"2015-11-13","pret":0.00609,"close":8.52}
{"ticker":"CIA","date":"2015-11-16","pret":0.02756,"close":8.83}
{"ticker":"CIA","date":"2015-11-17","pret":0.03256,"close":8.91}
{"ticker":"CIA","date":"2015-11-18","pret":0.01702,"close":9.03}
{"ticker":"CIA","date":"2015-11-19","pret":0.00896,"close":8.76}
{"ticker":"CIA","date":"2015-11-20","pret":-0.02369,"close":8.9}
{"ticker":"CIA","date":"2015-11-23","pret":0.00228,"close":9.29}
{"ticker":"CIA","date":"2015-11-24","pret":0.0369,"close":10.05}
{"ticker":"CIA","date":"2015-11-25","pret":0.0882,"close":9.47}
{"ticker":"CIA","date":"2015-11-26"}
{"ticker":"CIA","date":"2015-11-27","pret":-0.05262,"close":9.67}
{"ticker":"CIA","date":"2015-11-30","pret":0.00528,"close":9.28}
{"ticker":"CIA","date":"2015-12-01","pret":-0.05301,"close":9.38}
{"ticker":"CIA","date":"2015-12-02","pret":0.03386,"close":9.01}
{"ticker":"CIA","date":"2015-12-03","pret":-0.03832,"close":8.59}
{"ticker":"CIA","date":"2015-12-04","pret":-0.05035,"close":8.48}
{"ticker":"CIA","date":"2015-12-07","pret":-0.00943,"close":8.74}
{"ticker":"CIA","date":"2015-12-08","pret":0.01762,"close":8.3}
{"ticker":"CIA","date":"2015-12-09","pret":-0.04403,"close":8.02}
{"ticker":"CIA","date":"2015-12-10","pret":-0.03718,"close":7.85}
{"ticker":"CIA","date":"2015-12-11","pret":-0.04124,"close":7.83}
{"ticker":"CIA","date":"2015-12-14","pret":0.01696,"close":7.69}
{"ticker":"CIA","date":"2015-12-15","pret":-0.00259,"close":7.83}
{"ticker":"CIA","date":"2015-12-16","pret":0.01927,"close":8.03}
{"ticker":"CIA","date":"2015-12-17"}
{"ticker":"CIA","date":"2015-12-18","pret":0.00634,"close":7.67}
{"ticker":"CIA","date":"2015-12-21","pret":-0.02691,"close":7.87}
{"ticker":"CIA","date":"2015-12-22","pret":0.02438,"close":8.14}
{"ticker":"CIA","date":"2015-12-23","pret":0.04097,"close":8.29}
{"ticker":"CIA","date":"2015-12-24","pret":0.01689,"close":8.54}
{"ticker":"CIA","date":"2015-12-28","pret":0.01896,"close":8.8}
{"ticker":"CIA","date":"2015-12-29","pret":0.04812,"close":8.74}
{"ticker":"CIA","date":"2015-12-30","pret":-0.00899,"close":8}
{"ticker":"CIA","date":"2015-12-31","pret":-0.09836,"close":7.43}
{"ticker":"CIA","date":"2016-01-04","pret":-0.0817,"close":7}
{"ticker":"CIA","date":"2016-01-05","pret":-0.02879,"close":7.04}
{"ticker":"CIE","date":"2015-01-02","pret":0.00683,"close":8.94}
{"ticker":"CIE","date":"2015-01-05","pret":-0.02296,"close":8.25}
{"ticker":"CIE","date":"2015-01-06","pret":-0.01994,"close":8.43}
{"ticker":"CIE","date":"2015-01-07","pret":0.01878,"close":8.44}
{"ticker":"CIE","date":"2015-01-08","pret":-0.00466,"close":8.64}
{"ticker":"CIE","date":"2015-01-09","pret":0.00582,"close":8.58}
{"ticker":"CIE","date":"2015-01-12","pret":-0.02231,"close":8.24}
{"ticker":"CIE","date":"2015-01-13","pret":-0.01195,"close":8.11}
{"ticker":"CIE","date":"2015-01-14","pret":-0.03299,"close":8.39}
{"ticker":"CIE","date":"2015-01-15","pret":0.05322,"close":7.9}
{"ticker":"CIE","date":"2015-01-16","pret":-0.0632,"close":8.26}
{"ticker":"CIE","date":"2015-01-20","pret":0.01988,"close":7.91}
{"ticker":"CIE","date":"2015-01-21","pret":-0.01238,"close":8.37}
{"ticker":"CIE","date":"2015-01-22","pret":0.05098,"close":8.31}
{"ticker":"CIE","date":"2015-01-23","pret":-0.02274,"close":8.3}
{"ticker":"CIE","date":"2015-01-26","pret":0.00724,"close":8.62}
{"ticker":"CIE","date":"2015-01-27","pret":0.01314,"close":8.78}
{"ticker":"CIE","date":"2015-01-28","pret":0.06654,"close":8.92}
{"ticker":"CIE","date":"2015-01-29","pret":-0.00445,"close":9.11}
{"ticker":"CIE","date":"2015-01-30","pret":0.00111,"close":9.12}
{"ticker":"CIE","date":"2015-02-02","pret":0.03286,"close":9.24}
{"ticker":"CIE","date":"2015-02-03","pret":0.01709,"close":9.23}
{"ticker":"CIE","date":"2015-02-04","pret":-0.04662,"close":8.95}
{"ticker":"CIE","date":"2015-02-05","pret":0.00664,"close":8.89}
{"ticker":"CIE","date":"2015-02-06","pret":-0.01556,"close":8.73}
{"ticker":"CIE","date":"2015-02-09","pret":-0.0124,"close":8.78}
{"ticker":"CIE","date":"2015-02-10","pret":0,"close":8.63}
{"ticker":"CIE","date":"2015-02-11","pret":-0.03813,"close":8.71}
{"ticker":"CIE","date":"2015-02-12","pret":0.04828,"close":8.7}
{"ticker":"CIE","date":"2015-02-13","pret":-0.00563,"close":8.9}
{"ticker":"CIE","date":"2015-02-17","pret":0,"close":8.91}
{"ticker":"CIE","date":"2015-02-18","pret":-0.00339,"close":8.93}
{"ticker":"CIE","date":"2015-02-19","pret":-0.01254,"close":8.87}
{"ticker":"CIE","date":"2015-02-20","pret":0.01706,"close":8.86}
{"ticker":"CIE","date":"2015-02-23","pret":-0.13757,"close":8.53}
{"ticker":"CIE","date":"2015-02-24","pret":0.11361,"close":9.24}
{"ticker":"CIE","date":"2015-02-25","pret":0.06483,"close":9.67}
{"ticker":"CIE","date":"2015-02-26","pret":0.03509,"close":9.81}
{"ticker":"CIE","date":"2015-02-27","pret":0.03087,"close":10.24}
{"ticker":"CIE","date":"2015-03-02","pret":0.026,"close":10.11}
{"ticker":"CIE","date":"2015-03-03","pret":0.00296,"close":10.15}
{"ticker":"CIE","date":"2015-03-04","pret":0.00295,"close":10.15}
{"ticker":"CIE","date":"2015-03-05","pret":-0.00788,"close":9.94}
{"ticker":"CIE","date":"2015-03-06","pret":-0.01998,"close":9.91}
{"ticker":"CIE","date":"2015-03-09","pret":0.00202,"close":9.56}
{"ticker":"CIE","date":"2015-03-10","pret":-0.05592,"close":9.22}
{"ticker":"CIE","date":"2015-03-11","pret":-0.0161,"close":9.45}
{"ticker":"CIE","date":"2015-03-12","pret":0.0288,"close":9.21}
{"ticker":"CIE","date":"2015-03-13","pret":-0.04737,"close":8.97}
{"ticker":"CIE","date":"2015-03-16","pret":-0.01892,"close":8.94}
{"ticker":"CIE","date":"2015-03-17","pret":-0.0079,"close":8.74}
{"ticker":"CIE","date":"2015-03-18","pret":-0.02523,"close":9.24}
{"ticker":"CIE","date":"2015-03-19","pret":0.0443,"close":9.1}
{"ticker":"CIE","date":"2015-03-20","pret":0.0274,"close":9.07}
{"ticker":"CIE","date":"2015-03-23","pret":-0.01965,"close":9.26}
{"ticker":"CIE","date":"2015-03-24","pret":0.01749,"close":9.13}
{"ticker":"CIE","date":"2015-03-25","pret":-0.00217,"close":9.4}
{"ticker":"CIE","date":"2015-03-26","pret":0.04977,"close":9.78}
{"ticker":"CIE","date":"2015-03-27","pret":0,"close":9.39}
{"ticker":"CIE","date":"2015-03-30","pret":-0.01352,"close":9.3}
{"ticker":"CIE","date":"2015-03-31","pret":-0.03951,"close":9.41}
{"ticker":"CIE","date":"2015-04-01","pret":0.03321,"close":9.55}
{"ticker":"CIE","date":"2015-04-02","pret":-0.00528,"close":9.78}
{"ticker":"CIE","date":"2015-04-06","pret":0.04556,"close":10.37}
{"ticker":"CIE","date":"2015-04-07","pret":0.03774,"close":10.77}
{"ticker":"CIE","date":"2015-04-08","pret":0.05867,"close":10.32}
{"ticker":"CIE","date":"2015-04-09","pret":-0.04416,"close":10.28}
{"ticker":"CIE","date":"2015-04-10","pret":0.0162,"close":10.13}
{"ticker":"CIE","date":"2015-04-13","pret":-0.02876,"close":10.17}
{"ticker":"CIE","date":"2015-04-14","pret":-0.00097,"close":10.3}
{"ticker":"CIE","date":"2015-04-15","pret":0.01258,"close":10.7}
{"ticker":"CIE","date":"2015-04-16","pret":0.02469,"close":10.84}
{"ticker":"CIE","date":"2015-04-17","pret":0.00841,"close":10.64}
{"ticker":"CIE","date":"2015-04-20","pret":-0.01311,"close":10.5}
{"ticker":"CIE","date":"2015-04-21","pret":-0.00757,"close":10.23}
{"ticker":"CIE","date":"2015-04-22","pret":-0.04268,"close":10.12}
{"ticker":"CIE","date":"2015-04-23","pret":0.00888,"close":10.43}
{"ticker":"CIE","date":"2015-04-24","pret":0.01849,"close":10.24}
{"ticker":"CIE","date":"2015-04-27","pret":-0.0058,"close":10.08}
{"ticker":"CIE","date":"2015-04-28","pret":-0.02554,"close":10.22}
{"ticker":"CIE","date":"2015-04-29","pret":0.01775,"close":10.51}
{"ticker":"CIE","date":"2015-04-30","pret":0.03741,"close":10.7}
{"ticker":"CIE","date":"2015-05-01","pret":-0.00377,"close":10.54}
{"ticker":"CIE","date":"2015-05-04","pret":-0.00569,"close":10.58}
{"ticker":"CIE","date":"2015-05-05","pret":0.01228,"close":10.21}
{"ticker":"CIE","date":"2015-05-06","pret":-0.02472,"close":10.32}
{"ticker":"CIE","date":"2015-05-07","pret":-0.0087,"close":10.22}
{"ticker":"CIE","date":"2015-05-08","pret":0.00581,"close":10.64}
{"ticker":"CIE","date":"2015-05-11","pret":0.03323,"close":10.6}
{"ticker":"CIE","date":"2015-05-12","pret":-0.00468,"close":11.04}
{"ticker":"CIE","date":"2015-05-13","pret":0.04045,"close":10.81}
{"ticker":"CIE","date":"2015-05-14","pret":-0.0191,"close":10.39}
{"ticker":"CIE","date":"2015-05-15","pret":-0.05376,"close":10.42}
{"ticker":"CIE","date":"2015-05-18","pret":0.01156,"close":10.56}
{"ticker":"CIE","date":"2015-05-19","pret":-0.00962,"close":10.06}
{"ticker":"CIE","date":"2015-05-20","pret":-0.02052,"close":9.9}
{"ticker":"CIE","date":"2015-05-21","pret":-0.01893,"close":10.25}
{"ticker":"CIE","date":"2015-05-22","pret":0.01893,"close":10.26}
{"ticker":"CIE","date":"2015-05-26","pret":0.00197,"close":9.9}
{"ticker":"CIE","date":"2015-05-27","pret":-0.02899,"close":9.78}
{"ticker":"CIE","date":"2015-05-28","pret":-0.01946,"close":10.05}
{"ticker":"CIE","date":"2015-05-29","pret":0.03854,"close":10.16}
{"ticker":"CIE","date":"2015-06-01","pret":0.01089,"close":9.92}
{"ticker":"CIE","date":"2015-06-02","pret":-0.01687,"close":10.28}
{"ticker":"CIE","date":"2015-06-03","pret":0.02374,"close":10.3}
{"ticker":"CIE","date":"2015-06-04","pret":-0.00098,"close":10.08}
{"ticker":"CIE","date":"2015-06-05","pret":-0.01877,"close":10.34}
{"ticker":"CIE","date":"2015-06-08","pret":0.02656,"close":10.01}
{"ticker":"CIE","date":"2015-06-09","pret":-0.01172,"close":10.54}
{"ticker":"CIE","date":"2015-06-10","pret":0.05448,"close":10.67}
{"ticker":"CIE","date":"2015-06-11","pret":-0.00466,"close":10.62}
{"ticker":"CIE","date":"2015-06-12","pret":-0.01412,"close":10.51}
{"ticker":"CIE","date":"2015-06-15","pret":-0.01528,"close":10.53}
{"ticker":"CIE","date":"2015-06-16","pret":0.01338,"close":10.62}
{"ticker":"CIE","date":"2015-06-17","pret":0.01881,"close":10.49}
{"ticker":"CIE","date":"2015-06-18","pret":-0.01881,"close":10.27}
{"ticker":"CIE","date":"2015-06-19","pret":-0.03184,"close":10.22}
{"ticker":"CIE","date":"2015-06-22","pret":0.00391,"close":10.28}
{"ticker":"CIE","date":"2015-06-23","pret":0.0039,"close":10.5}
{"ticker":"CIE","date":"2015-06-24","pret":0.02118,"close":10.44}
{"ticker":"CIE","date":"2015-06-25","pret":-0.00382,"close":10.32}
{"ticker":"CIE","date":"2015-06-26","pret":-0.01542,"close":10.07}
{"ticker":"CIE","date":"2015-06-29","pret":-0.04062,"close":9.79}
{"ticker":"CIE","date":"2015-06-30","pret":0,"close":9.71}
{"ticker":"CIE","date":"2015-07-01","pret":-0.01528,"close":9.3}
{"ticker":"CIE","date":"2015-07-02","pret":-0.04515,"close":9.57}
{"ticker":"CIE","date":"2015-07-06","pret":0.00215,"close":9.28}
{"ticker":"CIE","date":"2015-07-07","pret":-0.00969,"close":9.42}
{"ticker":"CIE","date":"2015-07-08","pret":0.0129,"close":9}
{"ticker":"CIE","date":"2015-07-09","pret":-0.01724,"close":9.18}
{"ticker":"CIE","date":"2015-07-10","pret":0.00217,"close":9.06}
{"ticker":"CIE","date":"2015-07-13","pret":-0.02304,"close":8.95}
{"ticker":"CIE","date":"2015-07-14","pret":-0.01116,"close":9.05}
{"ticker":"CIE","date":"2015-07-15","pret":0.00783,"close":8.72}
{"ticker":"CIE","date":"2015-07-16","pret":-0.02252,"close":8.5}
{"ticker":"CIE","date":"2015-07-17","pret":-0.03359,"close":8.16}
{"ticker":"CIE","date":"2015-07-20","pret":-0.0495,"close":7.77}
{"ticker":"CIE","date":"2015-07-21","pret":-0.03143,"close":8.08}
{"ticker":"CIE","date":"2015-07-22","pret":0.01898,"close":8.08}
{"ticker":"CIE","date":"2015-07-23","pret":0.01862,"close":8}
{"ticker":"CIE","date":"2015-07-24","pret":-0.01737,"close":7.82}
{"ticker":"CIE","date":"2015-07-27","pret":-0.0461,"close":7.5}
{"ticker":"CIE","date":"2015-07-28","pret":-0.00922,"close":7.98}
{"ticker":"CIE","date":"2015-07-29","pret":0.04778,"close":8.31}
{"ticker":"CIE","date":"2015-07-30","pret":0.03592,"close":8}
{"ticker":"CIE","date":"2015-07-31","pret":-0.02588,"close":7.71}
{"ticker":"CIE","date":"2015-08-03","pret":-0.05518,"close":7.48}
{"ticker":"CIE","date":"2015-08-04","pret":-0.02268,"close":7.94}
{"ticker":"CIE","date":"2015-08-05","pret":0.08903,"close":8.01}
{"ticker":"CIE","date":"2015-08-06","pret":-0.02374,"close":8.56}
{"ticker":"CIE","date":"2015-08-07","pret":0.06486,"close":8.23}
{"ticker":"CIE","date":"2015-08-10","pret":-0.0252,"close":8.83}
{"ticker":"CIE","date":"2015-08-11","pret":0.04514,"close":8.82}
{"ticker":"CIE","date":"2015-08-12","pret":0.0241,"close":8.8}
{"ticker":"CIE","date":"2015-08-13","pret":-0.09384,"close":8.45}
{"ticker":"CIE","date":"2015-08-14","pret":0.05806,"close":8.26}
{"ticker":"CIE","date":"2015-08-17","pret":-0.0274,"close":8.07}
{"ticker":"CIE","date":"2015-08-18","pret":-0.03191,"close":8.07}
{"ticker":"CIE","date":"2015-08-19","pret":-0.00375,"close":7.78}
{"ticker":"CIE","date":"2015-08-20","pret":-0.02407,"close":7.3}
{"ticker":"CIE","date":"2015-08-21","pret":-0.06762,"close":7.24}
{"ticker":"CIE","date":"2015-08-24","pret":-0.03348,"close":7.98}
{"ticker":"CIE","date":"2015-08-25","pret":0.14622,"close":7.94}
{"ticker":"CIE","date":"2015-08-26","pret":-0.00368,"close":7.92}
{"ticker":"CIE","date":"2015-08-27","pret":0.00735,"close":8.38}
{"ticker":"CIE","date":"2015-08-28","pret":0.01455,"close":8.12}
{"ticker":"CIE","date":"2015-08-31","pret":-0.03179,"close":8.01}
{"ticker":"CIE","date":"2015-09-01","pret":-0.04836,"close":8.02}
{"ticker":"CIE","date":"2015-09-02","pret":0.05824,"close":7.73}
{"ticker":"CIE","date":"2015-09-03","pret":-0.04272,"close":8.03}
{"ticker":"CIE","date":"2015-09-04","pret":0.01276,"close":7.62}
{"ticker":"CIE","date":"2015-09-08","pret":-0.01404,"close":7.91}
{"ticker":"CIE","date":"2015-09-09","pret":0.01784,"close":8.15}
{"ticker":"CIE","date":"2015-09-10","pret":0.0384,"close":8.25}
{"ticker":"CIE","date":"2015-09-11","pret":-0.01592,"close":8.03}
{"ticker":"CIE","date":"2015-09-14","pret":-0.01493,"close":7.93}
{"ticker":"CIE","date":"2015-09-15","pret":-0.00251,"close":8.2}
{"ticker":"CIE","date":"2015-09-16","pret":0.04663,"close":8.38}
{"ticker":"CIE","date":"2015-09-17","pret":0.00478,"close":8.13}
{"ticker":"CIE","date":"2015-09-18","pret":-0.04766,"close":7.91}
{"ticker":"CIE","date":"2015-09-21","pret":0.00125,"close":7.73}
{"ticker":"CIE","date":"2015-09-22","pret":-0.05129,"close":7.57}
{"ticker":"CIE","date":"2015-09-23","pret":0.00132,"close":7.13}
{"ticker":"CIE","date":"2015-09-24","pret":-0.07644,"close":7.16}
{"ticker":"CIE","date":"2015-09-25","pret":0.02521,"close":7.09}
{"ticker":"CIE","date":"2015-09-28","pret":-0.03233,"close":6.9}
{"ticker":"CIE","date":"2015-09-29","pret":-0.00143,"close":6.8}
{"ticker":"CIE","date":"2015-09-30","pret":-0.01006,"close":7.08}
{"ticker":"CIE","date":"2015-10-01","pret":0.03828,"close":7.08}
{"ticker":"CIE","date":"2015-10-02","pret":-0.02821,"close":7.4}
{"ticker":"CIE","date":"2015-10-05","pret":0.07309,"close":7.5}
{"ticker":"CIE","date":"2015-10-06","pret":0.00398,"close":7.55}
{"ticker":"CIE","date":"2015-10-07","pret":0.02872,"close":7.55}
{"ticker":"CIE","date":"2015-10-08","pret":-0.02476,"close":7.75}
{"ticker":"CIE","date":"2015-10-09","pret":0.02733,"close":7.8}
{"ticker":"CIE","date":"2015-10-12","pret":0.00128,"close":7.72}
{"ticker":"CIE","date":"2015-10-13","pret":-0.02073,"close":7.68}
{"ticker":"CIE","date":"2015-10-14","pret":0.00522,"close":7.77}
{"ticker":"CIE","date":"2015-10-15","pret":0.0026,"close":8.24}
{"ticker":"CIE","date":"2015-10-16","pret":0.07262,"close":8.28}
{"ticker":"CIE","date":"2015-10-19","pret":-0.01215,"close":7.86}
{"ticker":"CIE","date":"2015-10-20","pret":-0.04118,"close":7.83}
{"ticker":"CIE","date":"2015-10-21","pret":-0.00896,"close":7.56}
{"ticker":"CIE","date":"2015-10-22","pret":-0.01816,"close":7.62}
{"ticker":"CIE","date":"2015-10-23","pret":-0.00657,"close":7.66}
{"ticker":"CIE","date":"2015-10-26","pret":0.00394,"close":7.38}
{"ticker":"CIE","date":"2015-10-27","pret":-0.04017,"close":7.2}
{"ticker":"CIE","date":"2015-10-28","pret":-0.00961,"close":7.36}
{"ticker":"CIE","date":"2015-10-29","pret":0.02183,"close":7.55}
{"ticker":"CIE","date":"2015-10-30","pret":0.024,"close":7.67}
{"ticker":"CIE","date":"2015-11-02","pret":0.00263,"close":7.91}
{"ticker":"CIE","date":"2015-11-03","pret":0.05123,"close":8.72}
{"ticker":"CIE","date":"2015-11-04","pret":0.08836,"close":9.15}
{"ticker":"CIE","date":"2015-11-05","pret":0.03702,"close":8.92}
{"ticker":"CIE","date":"2015-11-06","pret":-0.02792,"close":8.89}
{"ticker":"CIE","date":"2015-11-09","pret":0.01126,"close":8.94}
{"ticker":"CIE","date":"2015-11-10","pret":-0.00336,"close":8.99}
{"ticker":"CIE","date":"2015-11-11","pret":0.00895,"close":8.47}
{"ticker":"CIE","date":"2015-11-12","pret":-0.07634,"close":8.19}
{"ticker":"CIE","date":"2015-11-13","pret":-0.01819,"close":7.84}
{"ticker":"CIE","date":"2015-11-16","pret":-0.04506,"close":8.1}
{"ticker":"CIE","date":"2015-11-17","pret":0.02653,"close":7.89}
{"ticker":"CIE","date":"2015-11-18","pret":-0.00751,"close":8.26}
{"ticker":"CIE","date":"2015-11-19","pret":0.02604,"close":7.81}
{"ticker":"CIE","date":"2015-11-20","pret":-0.04506,"close":7.76}
{"ticker":"CIE","date":"2015-11-23","pret":-0.0103,"close":7.67}
{"ticker":"CIE","date":"2015-11-24","pret":0.00387,"close":8.09}
{"ticker":"CIE","date":"2015-11-25","pret":0.03046,"close":8.12}
{"ticker":"CIE","date":"2015-11-26"}
{"ticker":"CIE","date":"2015-11-27","pret":0.0025,"close":7.86}
{"ticker":"CIE","date":"2015-11-30","pret":-0.01761,"close":7.37}
{"ticker":"CIE","date":"2015-12-01","pret":-0.0615,"close":7.66}
{"ticker":"CIE","date":"2015-12-02","pret":0.03188,"close":7.61}
{"ticker":"CIE","date":"2015-12-03","pret":0.00781,"close":7.55}
{"ticker":"CIE","date":"2015-12-04","pret":-0.03834,"close":7.23}
{"ticker":"CIE","date":"2015-12-07","pret":-0.04973,"close":6.82}
{"ticker":"CIE","date":"2015-12-08","pret":-0.05833,"close":6.9}
{"ticker":"CIE","date":"2015-12-09","pret":0.05691,"close":7}
{"ticker":"CIE","date":"2015-12-10","pret":-0.01861,"close":6.96}
{"ticker":"CIE","date":"2015-12-11","pret":-0.01602,"close":6.43}
{"ticker":"CIE","date":"2015-12-14","pret":-0.06366,"close":6.07}
{"ticker":"CIE","date":"2015-12-15","pret":-0.03018,"close":6.12}
{"ticker":"CIE","date":"2015-12-16","pret":-0.02119,"close":5.82}
{"ticker":"CIE","date":"2015-12-17"}
{"ticker":"CIE","date":"2015-12-18","pret":-0.08417,"close":5.31}
{"ticker":"CIE","date":"2015-12-21","pret":-0.04772,"close":5.35}
{"ticker":"CIE","date":"2015-12-22","pret":0,"close":5.46}
{"ticker":"CIE","date":"2015-12-23","pret":0.05486,"close":5.8}
{"ticker":"CIE","date":"2015-12-24","pret":0.03325,"close":5.64}
{"ticker":"CIE","date":"2015-12-28","pret":-0.05483,"close":5.41}
{"ticker":"CIE","date":"2015-12-29","pret":0.00905,"close":5.33}
{"ticker":"CIE","date":"2015-12-30","pret":-0.06322,"close":5.27}
{"ticker":"CIE","date":"2015-12-31","pret":0.00383,"close":5.4}
{"ticker":"CIE","date":"2016-01-04","pret":0.03384,"close":5.38}
{"ticker":"CIE","date":"2016-01-05","pret":-0.0149,"close":5.11}
{"ticker":"CIEN","date":"2015-01-02","pret":-0.00867,"close":19.54}
{"ticker":"CIEN","date":"2015-01-05","pret":-0.00616,"close":19.54}
{"ticker":"CIEN","date":"2015-01-06","pret":0.00668,"close":19.07}
{"ticker":"CIEN","date":"2015-01-07","pret":-0.01184,"close":19.04}
{"ticker":"CIEN","date":"2015-01-08","pret":-0.00259,"close":19.55}
{"ticker":"CIEN","date":"2015-01-09","pret":0.01954,"close":19.31}
{"ticker":"CIEN","date":"2015-01-12","pret":-0.01902,"close":19.35}
{"ticker":"CIEN","date":"2015-01-13","pret":0.01545,"close":19.1}
{"ticker":"CIEN","date":"2015-01-14","pret":-0.03908,"close":19.4}
{"ticker":"CIEN","date":"2015-01-15","pret":0.03447,"close":18.61}
{"ticker":"CIEN","date":"2015-01-16","pret":-0.0473,"close":19.15}
{"ticker":"CIEN","date":"2015-01-20","pret":0.03594,"close":18.79}
{"ticker":"CIEN","date":"2015-01-21","pret":-0.02364,"close":19.21}
{"ticker":"CIEN","date":"2015-01-22","pret":0.03654,"close":19.45}
{"ticker":"CIEN","date":"2015-01-23","pret":0.01324,"close":19.69}
{"ticker":"CIEN","date":"2015-01-26","pret":-0.00253,"close":19.62}
{"ticker":"CIEN","date":"2015-01-27","pret":-0.0262,"close":19.38}
{"ticker":"CIEN","date":"2015-01-28","pret":0.02265,"close":19.44}
{"ticker":"CIEN","date":"2015-01-29","pret":-0.00664,"close":19.41}
{"ticker":"CIEN","date":"2015-01-30","pret":-0.01653,"close":18.52}
{"ticker":"CIEN","date":"2015-02-02","pret":-0.03336,"close":18.62}
{"ticker":"CIEN","date":"2015-02-03","pret":0.01231,"close":18.95}
{"ticker":"CIEN","date":"2015-02-04","pret":0.00213,"close":18.72}
{"ticker":"CIEN","date":"2015-02-05","pret":-0.00426,"close":19.34}
{"ticker":"CIEN","date":"2015-02-06","pret":0.0289,"close":19.53}
{"ticker":"CIEN","date":"2015-02-09","pret":0.00568,"close":19.56}
{"ticker":"CIEN","date":"2015-02-10","pret":0.01533,"close":19.69}
{"ticker":"CIEN","date":"2015-02-11","pret":-0.00508,"close":19.74}
{"ticker":"CIEN","date":"2015-02-12","pret":0.02018,"close":19.84}
{"ticker":"CIEN","date":"2015-02-13","pret":-0.00903,"close":20.08}
{"ticker":"CIEN","date":"2015-02-17","pret":0.01153,"close":20.19}
{"ticker":"CIEN","date":"2015-02-18","pret":0.00547,"close":20.3}
{"ticker":"CIEN","date":"2015-02-19","pret":-0.0005,"close":20.2}
{"ticker":"CIEN","date":"2015-02-20","pret":0.00099,"close":20.31}
{"ticker":"CIEN","date":"2015-02-23","pret":0.00247,"close":20.03}
{"ticker":"CIEN","date":"2015-02-24","pret":-0.01293,"close":20.39}
{"ticker":"CIEN","date":"2015-02-25","pret":0.02959,"close":20.79}
{"ticker":"CIEN","date":"2015-02-26","pret":0.01255,"close":20.91}
{"ticker":"CIEN","date":"2015-02-27","pret":0.00383,"close":20.92}
{"ticker":"CIEN","date":"2015-03-02","pret":0.00429,"close":20.98}
{"ticker":"CIEN","date":"2015-03-03","pret":-0.00191,"close":20.75}
{"ticker":"CIEN","date":"2015-03-04","pret":-0.01248,"close":20.6}
{"ticker":"CIEN","date":"2015-03-05","pret":0.01295,"close":20.64}
{"ticker":"CIEN","date":"2015-03-06","pret":-0.00095,"close":21.05}
{"ticker":"CIEN","date":"2015-03-09","pret":0.01138,"close":21.26}
{"ticker":"CIEN","date":"2015-03-10","pret":-0.00663,"close":20.82}
{"ticker":"CIEN","date":"2015-03-11","pret":-0.01002,"close":20.93}
{"ticker":"CIEN","date":"2015-03-12","pret":0.00717,"close":20.83}
{"ticker":"CIEN","date":"2015-03-13","pret":-0.01053,"close":20.64}
{"ticker":"CIEN","date":"2015-03-16","pret":-0.00434,"close":21.4}
{"ticker":"CIEN","date":"2015-03-17","pret":0.02718,"close":21.17}
{"ticker":"CIEN","date":"2015-03-18","pret":-0.00424,"close":21.3}
{"ticker":"CIEN","date":"2015-03-19","pret":-0.00949,"close":20.47}
{"ticker":"CIEN","date":"2015-03-20","pret":-0.01829,"close":20.63}
{"ticker":"CIEN","date":"2015-03-23","pret":-0.0132,"close":20.19}
{"ticker":"CIEN","date":"2015-03-24","pret":-0.00197,"close":20.53}
{"ticker":"CIEN","date":"2015-03-25","pret":0.01614,"close":20.21}
{"ticker":"CIEN","date":"2015-03-26","pret":-0.02506,"close":19.98}
{"ticker":"CIEN","date":"2015-03-27","pret":-0.00849,"close":19.17}
{"ticker":"CIEN","date":"2015-03-30","pret":-0.03576,"close":19.4}
{"ticker":"CIEN","date":"2015-03-31","pret":0.0088,"close":19.31}
{"ticker":"CIEN","date":"2015-04-01","pret":-0.01558,"close":19.16}
{"ticker":"CIEN","date":"2015-04-02","pret":0.00314,"close":18.99}
{"ticker":"CIEN","date":"2015-04-06","pret":-0.01631,"close":19.28}
{"ticker":"CIEN","date":"2015-04-07","pret":0.02411,"close":19.38}
{"ticker":"CIEN","date":"2015-04-08","pret":0.0062,"close":19.61}
{"ticker":"CIEN","date":"2015-04-09","pret":0.01126,"close":19.98}
{"ticker":"CIEN","date":"2015-04-10","pret":0.01915,"close":19.86}
{"ticker":"CIEN","date":"2015-04-13","pret":-0.00903,"close":19.92}
{"ticker":"CIEN","date":"2015-04-14","pret":0.0332,"close":21.38}
{"ticker":"CIEN","date":"2015-04-15","pret":0.03118,"close":21.37}
{"ticker":"CIEN","date":"2015-04-16","pret":0.00659,"close":21.61}
{"ticker":"CIEN","date":"2015-04-17","pret":0.00701,"close":21.46}
{"ticker":"CIEN","date":"2015-04-20","pret":0.00743,"close":21.85}
{"ticker":"CIEN","date":"2015-04-21","pret":0.00783,"close":21.7}
{"ticker":"CIEN","date":"2015-04-22","pret":-0.00322,"close":21.97}
{"ticker":"CIEN","date":"2015-04-23","pret":0.00184,"close":21.69}
{"ticker":"CIEN","date":"2015-04-24","pret":0.01957,"close":22.17}
{"ticker":"CIEN","date":"2015-04-27","pret":-0.00045,"close":21.87}
{"ticker":"CIEN","date":"2015-04-28","pret":-0.01453,"close":22.35}
{"ticker":"CIEN","date":"2015-04-29","pret":0.01768,"close":22.34}
{"ticker":"CIEN","date":"2015-04-30","pret":-0.00045,"close":21.3}
{"ticker":"CIEN","date":"2015-05-01","pret":-0.04131,"close":21.29}
{"ticker":"CIEN","date":"2015-05-04","pret":0.02636,"close":21.62}
{"ticker":"CIEN","date":"2015-05-05","pret":-0.0161,"close":21.08}
{"ticker":"CIEN","date":"2015-05-06","pret":-0.01873,"close":21.09}
{"ticker":"CIEN","date":"2015-05-07","pret":-0.00237,"close":21.43}
{"ticker":"CIEN","date":"2015-05-08","pret":0.02803,"close":22.06}
{"ticker":"CIEN","date":"2015-05-11","pret":0.01418,"close":22.06}
{"ticker":"CIEN","date":"2015-05-12","pret":-0.00273,"close":22.03}
{"ticker":"CIEN","date":"2015-05-13","pret":0.00182,"close":22.02}
{"ticker":"CIEN","date":"2015-05-14","pret":0.00272,"close":22.33}
{"ticker":"CIEN","date":"2015-05-15","pret":0.01037,"close":22.5}
{"ticker":"CIEN","date":"2015-05-18","pret":0.00938,"close":22.85}
{"ticker":"CIEN","date":"2015-05-19","pret":0.01675,"close":22.91}
{"ticker":"CIEN","date":"2015-05-20","pret":0.00784,"close":23.09}
{"ticker":"CIEN","date":"2015-05-21","pret":-0.00087,"close":23.14}
{"ticker":"CIEN","date":"2015-05-22","pret":-0.00043,"close":23.24}
{"ticker":"CIEN","date":"2015-05-26","pret":0.01166,"close":23.16}
{"ticker":"CIEN","date":"2015-05-27","pret":0.00642,"close":23.76}
{"ticker":"CIEN","date":"2015-05-28","pret":0.00976,"close":24.05}
{"ticker":"CIEN","date":"2015-05-29","pret":0.01384,"close":24.12}
{"ticker":"CIEN","date":"2015-06-01","pret":0.00953,"close":24.05}
{"ticker":"CIEN","date":"2015-06-02","pret":-0.00995,"close":24.2}
{"ticker":"CIEN","date":"2015-06-03","pret":0.02347,"close":24.44}
{"ticker":"CIEN","date":"2015-06-04","pret":0.03204,"close":24.64}
{"ticker":"CIEN","date":"2015-06-05","pret":-0.01589,"close":25}
{"ticker":"CIEN","date":"2015-06-08","pret":-0.00241,"close":24.63}
{"ticker":"CIEN","date":"2015-06-09","pret":-0.00928,"close":24.65}
{"ticker":"CIEN","date":"2015-06-10","pret":0.00162,"close":25.19}
{"ticker":"CIEN","date":"2015-06-11","pret":0.0224,"close":25.49}
{"ticker":"CIEN","date":"2015-06-12","pret":0.00198,"close":25.64}
{"ticker":"CIEN","date":"2015-06-15","pret":0.00512,"close":25.9}
{"ticker":"CIEN","date":"2015-06-16","pret":0.01443,"close":25.61}
{"ticker":"CIEN","date":"2015-06-17","pret":-0.00621,"close":26.03}
{"ticker":"CIEN","date":"2015-06-18","pret":0.01354,"close":25.97}
{"ticker":"CIEN","date":"2015-06-19","pret":-0.00077,"close":25.66}
{"ticker":"CIEN","date":"2015-06-22","pret":-0.02138,"close":25.48}
{"ticker":"CIEN","date":"2015-06-23","pret":0.00509,"close":25.41}
{"ticker":"CIEN","date":"2015-06-24","pret":-0.0118,"close":25.04}
{"ticker":"CIEN","date":"2015-06-25","pret":-0.00396,"close":25.07}
{"ticker":"CIEN","date":"2015-06-26","pret":-0.00478,"close":24.37}
{"ticker":"CIEN","date":"2015-06-29","pret":-0.04405,"close":23.69}
{"ticker":"CIEN","date":"2015-06-30","pret":-0.00544,"close":23.68}
{"ticker":"CIEN","date":"2015-07-01","pret":0.00752,"close":24.39}
{"ticker":"CIEN","date":"2015-07-02","pret":0.01487,"close":24.08}
{"ticker":"CIEN","date":"2015-07-06","pret":-0.01946,"close":23.94}
{"ticker":"CIEN","date":"2015-07-07","pret":0.00084,"close":23.84}
{"ticker":"CIEN","date":"2015-07-08","pret":-0.01515,"close":23.22}
{"ticker":"CIEN","date":"2015-07-09","pret":0,"close":23.27}
{"ticker":"CIEN","date":"2015-07-10","pret":0.00718,"close":23.8}
{"ticker":"CIEN","date":"2015-07-13","pret":0.00713,"close":24.29}
{"ticker":"CIEN","date":"2015-07-14","pret":0.01411,"close":24.49}
{"ticker":"CIEN","date":"2015-07-15","pret":0.00903,"close":24.32}
{"ticker":"CIEN","date":"2015-07-16","pret":0.00326,"close":25.27}
{"ticker":"CIEN","date":"2015-07-17","pret":0.04069,"close":25.59}
{"ticker":"CIEN","date":"2015-07-20","pret":-0.00078,"close":24.95}
{"ticker":"CIEN","date":"2015-07-21","pret":-0.02215,"close":25.53}
{"ticker":"CIEN","date":"2015-07-22","pret":0.02528,"close":25.14}
{"ticker":"CIEN","date":"2015-07-23","pret":-0.00901,"close":25.59}
{"ticker":"CIEN","date":"2015-07-24","pret":0.02832,"close":25.77}
{"ticker":"CIEN","date":"2015-07-27","pret":-0.02675,"close":25.02}
{"ticker":"CIEN","date":"2015-07-28","pret":-0.01186,"close":25.01}
{"ticker":"CIEN","date":"2015-07-29","pret":-0.0112,"close":24.86}
{"ticker":"CIEN","date":"2015-07-30","pret":-0.01417,"close":25.1}
{"ticker":"CIEN","date":"2015-07-31","pret":0.02815,"close":25.45}
{"ticker":"CIEN","date":"2015-08-03","pret":0.00672,"close":24.96}
{"ticker":"CIEN","date":"2015-08-04","pret":-0.01588,"close":24.66}
{"ticker":"CIEN","date":"2015-08-05","pret":-0.00642,"close":24.67}
{"ticker":"CIEN","date":"2015-08-06","pret":-0.00363,"close":23.92}
{"ticker":"CIEN","date":"2015-08-07","pret":-0.04379,"close":23.54}
{"ticker":"CIEN","date":"2015-08-10","pret":0.00042,"close":23.6}
{"ticker":"CIEN","date":"2015-08-11","pret":-0.01617,"close":22.75}
{"ticker":"CIEN","date":"2015-08-12","pret":-0.02168,"close":23.57}
{"ticker":"CIEN","date":"2015-08-13","pret":0.04291,"close":23.71}
{"ticker":"CIEN","date":"2015-08-14","pret":-0.01524,"close":23.56}
{"ticker":"CIEN","date":"2015-08-17","pret":-0.00856,"close":24.26}
{"ticker":"CIEN","date":"2015-08-18","pret":0.03508,"close":23.63}
{"ticker":"CIEN","date":"2015-08-19","pret":-0.02226,"close":23.24}
{"ticker":"CIEN","date":"2015-08-20","pret":-0.02363,"close":21.62}
{"ticker":"CIEN","date":"2015-08-21","pret":-0.08008,"close":21.68}
{"ticker":"CIEN","date":"2015-08-24","pret":-0.05868,"close":20.56}
{"ticker":"CIEN","date":"2015-08-25","pret":0.06291,"close":20.4}
{"ticker":"CIEN","date":"2015-08-26","pret":-0.00188,"close":22.33}
{"ticker":"CIEN","date":"2015-08-27","pret":0.05619,"close":22.57}
{"ticker":"CIEN","date":"2015-08-28","pret":0.00044,"close":22.86}
{"ticker":"CIEN","date":"2015-08-31","pret":0.00355,"close":22.36}
{"ticker":"CIEN","date":"2015-09-01","pret":-0.0365,"close":22}
{"ticker":"CIEN","date":"2015-09-02","pret":0.0285,"close":22.49}
{"ticker":"CIEN","date":"2015-09-03","pret":-0.04144,"close":22.98}
{"ticker":"CIEN","date":"2015-09-04","pret":0.04366,"close":22.51}
{"ticker":"CIEN","date":"2015-09-08","pret":0.02026,"close":22.94}
{"ticker":"CIEN","date":"2015-09-09","pret":0.02795,"close":22.71}
{"ticker":"CIEN","date":"2015-09-10","pret":-0.0332,"close":22.52}
{"ticker":"CIEN","date":"2015-09-11","pret":-0.02666,"close":22.02}
{"ticker":"CIEN","date":"2015-09-14","pret":-0.0018,"close":21.91}
{"ticker":"CIEN","date":"2015-09-15","pret":-0.01043,"close":22.4}
{"ticker":"CIEN","date":"2015-09-16","pret":0.01852,"close":22.69}
{"ticker":"CIEN","date":"2015-09-17","pret":0.01598,"close":22.82}
{"ticker":"CIEN","date":"2015-09-18","pret":-0.01598,"close":22.13}
{"ticker":"CIEN","date":"2015-09-21","pret":-0.02262,"close":22.21}
{"ticker":"CIEN","date":"2015-09-22","pret":0.00137,"close":21.59}
{"ticker":"CIEN","date":"2015-09-23","pret":-0.01011,"close":21.36}
{"ticker":"CIEN","date":"2015-09-24","pret":-0.02477,"close":20.94}
{"ticker":"CIEN","date":"2015-09-25","pret":0.00378,"close":20.69}
{"ticker":"CIEN","date":"2015-09-28","pret":-0.02821,"close":20.3}
{"ticker":"CIEN","date":"2015-09-29","pret":-0.01367,"close":20.19}
{"ticker":"CIEN","date":"2015-09-30","pret":0.01027,"close":20.72}
{"ticker":"CIEN","date":"2015-10-01","pret":0.00968,"close":21.07}
{"ticker":"CIEN","date":"2015-10-02","pret":0.00144,"close":22}
{"ticker":"CIEN","date":"2015-10-05","pret":0.06249,"close":22.56}
{"ticker":"CIEN","date":"2015-10-06","pret":0.01748,"close":22.48}
{"ticker":"CIEN","date":"2015-10-07","pret":0.0062,"close":22.71}
{"ticker":"CIEN","date":"2015-10-08","pret":0.00265,"close":22.7}
{"ticker":"CIEN","date":"2015-10-09","pret":-0.00397,"close":22.75}
{"ticker":"CIEN","date":"2015-10-12","pret":0.00617,"close":22.59}
{"ticker":"CIEN","date":"2015-10-13","pret":-0.01505,"close":21.83}
{"ticker":"CIEN","date":"2015-10-14","pret":-0.02575,"close":22.34}
{"ticker":"CIEN","date":"2015-10-15","pret":0.02486,"close":23.03}
{"ticker":"CIEN","date":"2015-10-16","pret":0.02904,"close":22.92}
{"ticker":"CIEN","date":"2015-10-19","pret":-0.01046,"close":23}
{"ticker":"CIEN","date":"2015-10-20","pret":0.00437,"close":23.3}
{"ticker":"CIEN","date":"2015-10-21","pret":0.01816,"close":22.97}
{"ticker":"CIEN","date":"2015-10-22","pret":-0.00817,"close":23.53}
{"ticker":"CIEN","date":"2015-10-23","pret":0.02601,"close":23.53}
{"ticker":"CIEN","date":"2015-10-26","pret":0.00084,"close":24.6}
{"ticker":"CIEN","date":"2015-10-27","pret":-0.02469,"close":23.1}
{"ticker":"CIEN","date":"2015-10-28","pret":0.0043,"close":24.16}
{"ticker":"CIEN","date":"2015-10-29","pret":0.0296,"close":23.9}
{"ticker":"CIEN","date":"2015-10-30","pret":-0.00459,"close":24.14}
{"ticker":"CIEN","date":"2015-11-02","pret":0.01124,"close":24.43}
{"ticker":"CIEN","date":"2015-11-03","pret":0.01275,"close":24.55}
{"ticker":"CIEN","date":"2015-11-04","pret":0.00489,"close":24.56}
{"ticker":"CIEN","date":"2015-11-05","pret":-0.00367,"close":24.49}
{"ticker":"CIEN","date":"2015-11-06","pret":-0.00327,"close":24.9}
{"ticker":"CIEN","date":"2015-11-09","pret":0.01705,"close":24.43}
{"ticker":"CIEN","date":"2015-11-10","pret":-0.02445,"close":23.74}
{"ticker":"CIEN","date":"2015-11-11","pret":-0.01413,"close":23.75}
{"ticker":"CIEN","date":"2015-11-12","pret":-0.01518,"close":23.72}
{"ticker":"CIEN","date":"2015-11-13","pret":0.00042,"close":23.87}
{"ticker":"CIEN","date":"2015-11-16","pret":0.00635,"close":24.18}
{"ticker":"CIEN","date":"2015-11-17","pret":0.02088,"close":24.13}
{"ticker":"CIEN","date":"2015-11-18","pret":-0.00248,"close":24.29}
{"ticker":"CIEN","date":"2015-11-19","pret":0.00661,"close":23.98}
{"ticker":"CIEN","date":"2015-11-20","pret":-0.00661,"close":24.61}
{"ticker":"CIEN","date":"2015-11-23","pret":0.02091,"close":24.89}
{"ticker":"CIEN","date":"2015-11-24","pret":0.00445,"close":25.21}
{"ticker":"CIEN","date":"2015-11-25","pret":0.01841,"close":25.19}
{"ticker":"CIEN","date":"2015-11-26"}
{"ticker":"CIEN","date":"2015-11-27","pret":0.00119,"close":25.3}
{"ticker":"CIEN","date":"2015-11-30","pret":0.00514,"close":25.04}
{"ticker":"CIEN","date":"2015-12-01","pret":-0.01149,"close":25.09}
{"ticker":"CIEN","date":"2015-12-02","pret":-0.00199,"close":24.76}
{"ticker":"CIEN","date":"2015-12-03","pret":-0.00561,"close":24.47}
{"ticker":"CIEN","date":"2015-12-04","pret":-0.01416,"close":25.05}
{"ticker":"CIEN","date":"2015-12-07","pret":0.01736,"close":24.66}
{"ticker":"CIEN","date":"2015-12-08","pret":-0.02719,"close":24.35}
{"ticker":"CIEN","date":"2015-12-09","pret":-0.00124,"close":24.11}
{"ticker":"CIEN","date":"2015-12-10","pret":-0.17854,"close":20.04}
{"ticker":"CIEN","date":"2015-12-11","pret":-0.01889,"close":19.81}
{"ticker":"CIEN","date":"2015-12-14","pret":-0.00756,"close":19.28}
{"ticker":"CIEN","date":"2015-12-15","pret":-0.01837,"close":19.35}
{"ticker":"CIEN","date":"2015-12-16","pret":0.0036,"close":19.3}
{"ticker":"CIEN","date":"2015-12-17"}
{"ticker":"CIEN","date":"2015-12-18","pret":0.00868,"close":19.8}
{"ticker":"CIEN","date":"2015-12-21","pret":0.01514,"close":20.32}
{"ticker":"CIEN","date":"2015-12-22","pret":0.01787,"close":20.4}
{"ticker":"CIEN","date":"2015-12-23","pret":0.00736,"close":20.67}
{"ticker":"CIEN","date":"2015-12-24","pret":0.0073,"close":20.7}
{"ticker":"CIEN","date":"2015-12-28","pret":0.00242,"close":20.91}
{"ticker":"CIEN","date":"2015-12-29","pret":0.01536,"close":21.21}
{"ticker":"CIEN","date":"2015-12-30","pret":0.00759,"close":20.92}
{"ticker":"CIEN","date":"2015-12-31","pret":-0.01381,"close":20.69}
{"ticker":"CIEN","date":"2016-01-04","pret":-0.03265,"close":20.24}
{"ticker":"CIEN","date":"2016-01-05","pret":0.00789,"close":20.05}
{"ticker":"CIFC","date":"2015-01-02","pret":0.01569,"close":8.44}
{"ticker":"CIFC","date":"2015-01-05","pret":0.00835,"close":8.44}
{"ticker":"CIFC","date":"2015-01-06","pret":-0.00238,"close":8.4}
{"ticker":"CIFC","date":"2015-01-07","pret":0.0083,"close":8.49}
{"ticker":"CIFC","date":"2015-01-08","pret":-0.00118,"close":8.58}
{"ticker":"CIFC","date":"2015-01-09","pret":0.01058,"close":8.55}
{"ticker":"CIFC","date":"2015-01-12","pret":-0.00352,"close":8.58}
{"ticker":"CIFC","date":"2015-01-13","pret":0.02778,"close":8.71}
{"ticker":"CIFC","date":"2015-01-14","pret":-0.01148,"close":8.77}
{"ticker":"CIFC","date":"2015-01-15","pret":0.0069,"close":8.66}
{"ticker":"CIFC","date":"2015-01-16","pret":-0.01038,"close":8.79}
{"ticker":"CIFC","date":"2015-01-20","pret":0.01609,"close":8.88}
{"ticker":"CIFC","date":"2015-01-21","pret":-0.01147,"close":8.7}
{"ticker":"CIFC","date":"2015-01-22","pret":0.01488,"close":8.83}
{"ticker":"CIFC","date":"2015-01-23","pret":-0.01488,"close":8.67}
{"ticker":"CIFC","date":"2015-01-26","pret":-0.00115,"close":8.73}
{"ticker":"CIFC","date":"2015-01-27","pret":0,"close":8.67}
{"ticker":"CIFC","date":"2015-01-28","pret":0.00231,"close":8.66}
{"ticker":"CIFC","date":"2015-01-29","pret":-0.0081,"close":8.61}
{"ticker":"CIFC","date":"2015-01-30","pret":0.00464,"close":8.67}
{"ticker":"CIFC","date":"2015-02-02","pret":0.00806,"close":8.69}
{"ticker":"CIFC","date":"2015-02-03","pret":-0.0046,"close":8.68}
{"ticker":"CIFC","date":"2015-02-04","pret":-0.00231,"close":8.66}
{"ticker":"CIFC","date":"2015-02-05","pret":0.02057,"close":8.79}
{"ticker":"CIFC","date":"2015-02-06","pret":0.00113,"close":8.66}
{"ticker":"CIFC","date":"2015-02-09","pret":-0.01022,"close":8.65}
{"ticker":"CIFC","date":"2015-02-10","pret":-0.00458,"close":8.52}
{"ticker":"CIFC","date":"2015-02-11","pret":-0.04336,"close":8.35}
{"ticker":"CIFC","date":"2015-02-12","pret":0.00716,"close":8.4}
{"ticker":"CIFC","date":"2015-02-13","pret":-0.00357,"close":8.45}
{"ticker":"CIFC","date":"2015-02-17","pret":0.0095,"close":8.34}
{"ticker":"CIFC","date":"2015-02-18","pret":-0.05841,"close":8.18}
{"ticker":"CIFC","date":"2015-02-19","pret":0.00625,"close":7.96}
{"ticker":"CIFC","date":"2015-02-20","pret":-0.00249,"close":7.82}
{"ticker":"CIFC","date":"2015-02-23","pret":-0.02401,"close":8.02}
{"ticker":"CIFC","date":"2015-02-24","pret":0.02276,"close":7.97}
{"ticker":"CIFC","date":"2015-02-25","pret":-0.01131,"close":7.97}
{"ticker":"CIFC","date":"2015-02-26","pret":-0.00889,"close":7.97}
{"ticker":"CIFC","date":"2015-02-27","pret":0.00382,"close":7.93}
{"ticker":"CIFC","date":"2015-03-02","pret":0.0076,"close":7.88}
{"ticker":"CIFC","date":"2015-03-03","pret":-0.00126,"close":7.83}
{"ticker":"CIFC","date":"2015-03-04","pret":-0.0038,"close":7.71}
{"ticker":"CIFC","date":"2015-03-05","pret":-0.01919,"close":7.75}
{"ticker":"CIFC","date":"2015-03-06","pret":-0.00908,"close":7.67}
{"ticker":"CIFC","date":"2015-03-09","pret":-0.00523,"close":7.51}
{"ticker":"CIFC","date":"2015-03-10","pret":-0.01718,"close":7.5}
{"ticker":"CIFC","date":"2015-03-11","pret":0.00399,"close":7.51}
{"ticker":"CIFC","date":"2015-03-12","pret":0.00662,"close":7.97}
{"ticker":"CIFC","date":"2015-03-13","pret":0.04388,"close":7.8}
{"ticker":"CIFC","date":"2015-03-16","pret":-0.03599,"close":7.96}
{"ticker":"CIFC","date":"2015-03-17","pret":0.00392,"close":7.78}
{"ticker":"CIFC","date":"2015-03-18","pret":0.00908,"close":7.87}
{"ticker":"CIFC","date":"2015-03-19","pret":-0.03819,"close":7.88}
{"ticker":"CIFC","date":"2015-03-20","pret":0.05738,"close":8.09}
{"ticker":"CIFC","date":"2015-03-23","pret":0.02132,"close":8.18}
{"ticker":"CIFC","date":"2015-03-24","pret":0.00495,"close":8.14}
{"ticker":"CIFC","date":"2015-03-25","pret":0.01835,"close":7.75}
{"ticker":"CIFC","date":"2015-03-26","pret":-0.05994,"close":7.87}
{"ticker":"CIFC","date":"2015-03-27","pret":0.01786,"close":7.85}
{"ticker":"CIFC","date":"2015-03-30","pret":-0.00253,"close":8.18}
{"ticker":"CIFC","date":"2015-03-31","pret":0.02996,"close":7.65}
{"ticker":"CIFC","date":"2015-04-01","pret":-0.05694,"close":8.04}
{"ticker":"CIFC","date":"2015-04-02","pret":0.05571,"close":7.87}
{"ticker":"CIFC","date":"2015-04-06","pret":-0.03509,"close":7.87}
{"ticker":"CIFC","date":"2015-04-07","pret":0.04976,"close":7.72}
{"ticker":"CIFC","date":"2015-04-08","pret":-0.06002,"close":7.63}
{"ticker":"CIFC","date":"2015-04-09","pret":-0.00906,"close":7.76}
{"ticker":"CIFC","date":"2015-04-10","pret":0.01804,"close":7.73}
{"ticker":"CIFC","date":"2015-04-13","pret":-0.00641,"close":7.6}
{"ticker":"CIFC","date":"2015-04-14","pret":-0.02341,"close":7.5}
{"ticker":"CIFC","date":"2015-04-15","pret":0,"close":7.56}
{"ticker":"CIFC","date":"2015-04-16","pret":-0.01324,"close":7.59}
{"ticker":"CIFC","date":"2015-04-17","pret":0.00532,"close":7.46}
{"ticker":"CIFC","date":"2015-04-20","pret":-0.01067,"close":7.56}
{"ticker":"CIFC","date":"2015-04-21","pret":0.02122,"close":7.63}
{"ticker":"CIFC","date":"2015-04-22","pret":-0.02122,"close":7.46}
{"ticker":"CIFC","date":"2015-04-23","pret":-0.0135,"close":7.74}
{"ticker":"CIFC","date":"2015-04-24","pret":0.04516,"close":7.45}
{"ticker":"CIFC","date":"2015-04-27","pret":0,"close":7.52}
{"ticker":"CIFC","date":"2015-04-28","pret":0.01802,"close":7.64}
{"ticker":"CIFC","date":"2015-04-29","pret":-0.03505,"close":7.45}
{"ticker":"CIFC","date":"2015-04-30","pret":-0.01062,"close":7.5}
{"ticker":"CIFC","date":"2015-05-01","pret":0.0093,"close":7.56}
{"ticker":"CIFC","date":"2015-05-04","pret":-0.00132,"close":7.34}
{"ticker":"CIFC","date":"2015-05-05","pret":-0.02007,"close":7.06}
{"ticker":"CIFC","date":"2015-05-06","pret":-0.0274,"close":7.16}
{"ticker":"CIFC","date":"2015-05-07","pret":-0.00278,"close":7.15}
{"ticker":"CIFC","date":"2015-05-08","pret":0.00417,"close":7.12}
{"ticker":"CIFC","date":"2015-05-11","pret":-0.00139,"close":7.4}
{"ticker":"CIFC","date":"2015-05-12","pret":0.0274,"close":7.58}
{"ticker":"CIFC","date":"2015-05-13","pret":0.05264,"close":7.66}
{"ticker":"CIFC","date":"2015-05-14","pret":-0.00902,"close":8.02}
{"ticker":"CIFC","date":"2015-05-15","pret":0.03308,"close":7.99}
{"ticker":"CIFC","date":"2015-05-18","pret":-0.00754,"close":7.98}
{"ticker":"CIFC","date":"2015-05-19","pret":0.00252,"close":7.91}
{"ticker":"CIFC","date":"2015-05-20","pret":-0.01266,"close":7.9}
{"ticker":"CIFC","date":"2015-05-21","pret":0.00127,"close":7.99}
{"ticker":"CIFC","date":"2015-05-22","pret":0.01766,"close":7.9}
{"ticker":"CIFC","date":"2015-05-26","pret":-0.01638,"close":7.75}
{"ticker":"CIFC","date":"2015-05-27","pret":-0.01795,"close":7.9}
{"ticker":"CIFC","date":"2015-05-28","pret":0.01413,"close":7.76}
{"ticker":"CIFC","date":"2015-05-29","pret":-0.01026,"close":7.73}
{"ticker":"CIFC","date":"2015-06-01","pret":0.00129,"close":7.77}
{"ticker":"CIFC","date":"2015-06-02","pret":0.00129,"close":7.9}
{"ticker":"CIFC","date":"2015-06-03","pret":-0.00257,"close":7.72}
{"ticker":"CIFC","date":"2015-06-04","pret":0.00386,"close":7.73}
{"ticker":"CIFC","date":"2015-06-05","pret":-0.00515,"close":7.77}
{"ticker":"CIFC","date":"2015-06-08","pret":-0.00258,"close":7.73}
{"ticker":"CIFC","date":"2015-06-09","pret":0.00516,"close":7.77}
{"ticker":"CIFC","date":"2015-06-10","pret":0.00385,"close":7.9}
{"ticker":"CIFC","date":"2015-06-11","pret":-0.01031,"close":7.69}
{"ticker":"CIFC","date":"2015-06-12","pret":-0.0052,"close":7.63}
{"ticker":"CIFC","date":"2015-06-15","pret":-0.00784,"close":7.66}
{"ticker":"CIFC","date":"2015-06-16","pret":0.01821,"close":7.74}
{"ticker":"CIFC","date":"2015-06-17","pret":-0.00129,"close":7.78}
{"ticker":"CIFC","date":"2015-06-18","pret":0.01664,"close":7.96}
{"ticker":"CIFC","date":"2015-06-19","pret":-0.0102,"close":8.24}
{"ticker":"CIFC","date":"2015-06-22","pret":0.05609,"close":8.03}
{"ticker":"CIFC","date":"2015-06-23","pret":-0.07682,"close":7.93}
{"ticker":"CIFC","date":"2015-06-24","pret":0.00392,"close":7.9}
{"ticker":"CIFC","date":"2015-06-25","pret":0.03586,"close":7.93}
{"ticker":"CIFC","date":"2015-06-26","pret":-0.00252,"close":8.35}
{"ticker":"CIFC","date":"2015-06-29","pret":-0.02167,"close":7.85}
{"ticker":"CIFC","date":"2015-06-30","pret":0.05271,"close":7.93}
{"ticker":"CIFC","date":"2015-07-01","pret":0.04424,"close":8.03}
{"ticker":"CIFC","date":"2015-07-02","pret":-0.05654,"close":7.86}
{"ticker":"CIFC","date":"2015-07-06","pret":-0.00745,"close":7.86}
{"ticker":"CIFC","date":"2015-07-07","pret":-0.01255,"close":7.84}
{"ticker":"CIFC","date":"2015-07-08","pret":-0.01527,"close":7.74}
{"ticker":"CIFC","date":"2015-07-09","pret":-0.01681,"close":7.64}
{"ticker":"CIFC","date":"2015-07-10","pret":0.0026,"close":7.83}
{"ticker":"CIFC","date":"2015-07-13","pret":0.01676,"close":7.89}
{"ticker":"CIFC","date":"2015-07-14","pret":0.00764,"close":7.99}
{"ticker":"CIFC","date":"2015-07-15","pret":-0.00892,"close":7.87}
{"ticker":"CIFC","date":"2015-07-16","pret":0.02404,"close":7.93}
{"ticker":"CIFC","date":"2015-07-17","pret":-0.01131,"close":7.92}
{"ticker":"CIFC","date":"2015-07-20","pret":-0.00126,"close":7.78}
{"ticker":"CIFC","date":"2015-07-21","pret":0.00253,"close":7.69}
{"ticker":"CIFC","date":"2015-07-22","pret":-0.02428,"close":7.76}
{"ticker":"CIFC","date":"2015-07-23","pret":0.00387,"close":7.71}
{"ticker":"CIFC","date":"2015-07-24","pret":-0.00646,"close":7.62}
{"ticker":"CIFC","date":"2015-07-27","pret":-0.01174,"close":7.55}
{"ticker":"CIFC","date":"2015-07-28","pret":0.02335,"close":7.79}
{"ticker":"CIFC","date":"2015-07-29","pret":0,"close":7.82}
{"ticker":"CIFC","date":"2015-07-30","pret":-0.00257,"close":7.78}
{"ticker":"CIFC","date":"2015-07-31","pret":-0.01816,"close":7.62}
{"ticker":"CIFC","date":"2015-08-03","pret":0.01558,"close":7.66}
{"ticker":"CIFC","date":"2015-08-04","pret":-0.03009,"close":7.13}
{"ticker":"CIFC","date":"2015-08-05","pret":0.03523,"close":7.6}
{"ticker":"CIFC","date":"2015-08-06","pret":-0.08841,"close":7.2}
{"ticker":"CIFC","date":"2015-08-07","pret":0.02216,"close":7.42}
{"ticker":"CIFC","date":"2015-08-10","pret":0.03764,"close":7.74}
{"ticker":"CIFC","date":"2015-08-11","pret":-0.03081,"close":7.35}
{"ticker":"CIFC","date":"2015-08-12","pret":-0.00683,"close":7.32}
{"ticker":"CIFC","date":"2015-08-13","pret":0.02436,"close":7.32}
{"ticker":"CIFC","date":"2015-08-14","pret":-0.02299,"close":7.35}
{"ticker":"CIFC","date":"2015-08-17","pret":0.00953,"close":7.38}
{"ticker":"CIFC","date":"2015-08-18","pret":-0.01777,"close":7.27}
{"ticker":"CIFC","date":"2015-08-19","pret":-0.01809,"close":7.12}
{"ticker":"CIFC","date":"2015-08-20","pret":-0.00422,"close":7.01}
{"ticker":"CIFC","date":"2015-08-21","pret":-0.02716,"close":6.85}
{"ticker":"CIFC","date":"2015-08-24","pret":-0.0146,"close":6.6}
{"ticker":"CIFC","date":"2015-08-25","pret":0.00878,"close":6.93}
{"ticker":"CIFC","date":"2015-08-26","pret":0.01303,"close":7.21}
{"ticker":"CIFC","date":"2015-08-27","pret":0.01994,"close":7.2}
{"ticker":"CIFC","date":"2015-08-28","pret":0.00843,"close":7.04}
{"ticker":"CIFC","date":"2015-08-31","pret":-0.04286,"close":7.04}
{"ticker":"CIFC","date":"2015-09-01","pret":0.00582,"close":6.89}
{"ticker":"CIFC","date":"2015-09-02","pret":0.07814,"close":7.05}
{"ticker":"CIFC","date":"2015-09-03","pret":-0.05945,"close":6.93}
{"ticker":"CIFC","date":"2015-09-04","pret":-0.02306,"close":6.73}
{"ticker":"CIFC","date":"2015-09-08","pret":0.00436,"close":7.37}
{"ticker":"CIFC","date":"2015-09-09","pret":0.04262,"close":7.01}
{"ticker":"CIFC","date":"2015-09-10","pret":-0.04553,"close":7.35}
{"ticker":"CIFC","date":"2015-09-11","pret":0.05934,"close":7.42}
{"ticker":"CIFC","date":"2015-09-14","pret":0.01227,"close":7.32}
{"ticker":"CIFC","date":"2015-09-15","pret":0.0148,"close":7.43}
{"ticker":"CIFC","date":"2015-09-16","pret":-0.01074,"close":7.37}
{"ticker":"CIFC","date":"2015-09-17","pret":-0.00541,"close":7.78}
{"ticker":"CIFC","date":"2015-09-18","pret":0.03598,"close":6.98}
{"ticker":"CIFC","date":"2015-09-21","pret":-0.06489,"close":7.14}
{"ticker":"CIFC","date":"2015-09-22","pret":-0.02546,"close":7.17}
{"ticker":"CIFC","date":"2015-09-23","pret":-0.0188,"close":7.09}
{"ticker":"CIFC","date":"2015-09-24","pret":-0.00439,"close":7.11}
{"ticker":"CIFC","date":"2015-09-25","pret":0.05144,"close":6.95}
{"ticker":"CIFC","date":"2015-09-28","pret":-0.04123,"close":6.62}
{"ticker":"CIFC","date":"2015-09-29","pret":-0.03847,"close":6.84}
{"ticker":"CIFC","date":"2015-09-30","pret":0.03701,"close":7.15}
{"ticker":"CIFC","date":"2015-10-01","pret":-0.01908,"close":6.77}
{"ticker":"CIFC","date":"2015-10-02","pret":-0.00445,"close":6.9}
{"ticker":"CIFC","date":"2015-10-05","pret":0.04936,"close":7.26}
{"ticker":"CIFC","date":"2015-10-06","pret":0.02379,"close":7.09}
{"ticker":"CIFC","date":"2015-10-07","pret":-0.04382,"close":7.3}
{"ticker":"CIFC","date":"2015-10-08","pret":0.02709,"close":7.26}
{"ticker":"CIFC","date":"2015-10-09","pret":0.02637,"close":7.22}
{"ticker":"CIFC","date":"2015-10-12","pret":-0.00274,"close":7.27}
{"ticker":"CIFC","date":"2015-10-13","pret":-0.00689,"close":7.11}
{"ticker":"CIFC","date":"2015-10-14","pret":-0.01113,"close":7.02}
{"ticker":"CIFC","date":"2015-10-15","pret":0,"close":7.27}
{"ticker":"CIFC","date":"2015-10-16","pret":0.02213,"close":7.29}
{"ticker":"CIFC","date":"2015-10-19","pret":-0.011,"close":7.26}
{"ticker":"CIFC","date":"2015-10-20","pret":-0.07018,"close":6.99}
{"ticker":"CIFC","date":"2015-10-21","pret":-0.01044,"close":6.85}
{"ticker":"CIFC","date":"2015-10-22","pret":0.0339,"close":6.92}
{"ticker":"CIFC","date":"2015-10-23","pret":0.01153,"close":6.98}
{"ticker":"CIFC","date":"2015-10-26","pret":-0.05144,"close":6.98}
{"ticker":"CIFC","date":"2015-10-27","pret":0.06849,"close":6.82}
{"ticker":"CIFC","date":"2015-10-28","pret":-0.02568,"close":6.98}
{"ticker":"CIFC","date":"2015-10-29","pret":-0.01309,"close":6.8}
{"ticker":"CIFC","date":"2015-10-30","pret":0.00146,"close":6.92}
{"ticker":"CIFC","date":"2015-11-02","pret":0.02312,"close":6.98}
{"ticker":"CIFC","date":"2015-11-03","pret":-0.00717,"close":6.97}
{"ticker":"CIFC","date":"2015-11-04","pret":-0.03514,"close":6.77}
{"ticker":"CIFC","date":"2015-11-05","pret":0.0089,"close":6.5}
{"ticker":"CIFC","date":"2015-11-06","pret":-0.0407,"close":6.69}
{"ticker":"CIFC","date":"2015-11-09","pret":0,"close":6.51}
{"ticker":"CIFC","date":"2015-11-10","pret":0.05972,"close":6.79}
{"ticker":"CIFC","date":"2015-11-11","pret":-0.0205,"close":6.84}
{"ticker":"CIFC","date":"2015-11-12","pret":0.00443,"close":6.66}
{"ticker":"CIFC","date":"2015-11-13","pret":-0.03294,"close":6.71}
{"ticker":"CIFC","date":"2015-11-16","pret":0.01959,"close":6.52}
{"ticker":"CIFC","date":"2015-11-17","pret":-0.01504,"close":6.75}
{"ticker":"CIFC","date":"2015-11-18","pret":0.02395,"close":6.73}
{"ticker":"CIFC","date":"2015-11-19","pret":-0.02244,"close":6.83}
{"ticker":"CIFC","date":"2015-11-20","pret":0.04004,"close":6.74}
{"ticker":"CIFC","date":"2015-11-23","pret":-0.01612,"close":6.81}
{"ticker":"CIFC","date":"2015-11-24","pret":-0.0089,"close":6.85}
{"ticker":"CIFC","date":"2015-11-25","pret":0.01919,"close":6.91}
{"ticker":"CIFC","date":"2015-11-26"}
{"ticker":"CIFC","date":"2015-11-27","pret":0.01307,"close":6.89}
{"ticker":"CIFC","date":"2015-11-30","pret":-0.00724,"close":7}
{"ticker":"CIFC","date":"2015-12-01","pret":0.01729,"close":6.73}
{"ticker":"CIFC","date":"2015-12-02","pret":-0.04082,"close":6.76}
{"ticker":"CIFC","date":"2015-12-03","pret":0.00594,"close":6.77}
{"ticker":"CIFC","date":"2015-12-04","pret":0,"close":6.77}
{"ticker":"CIFC","date":"2015-12-07","pret":0,"close":6.7}
{"ticker":"CIFC","date":"2015-12-08","pret":-0.00891,"close":6.77}
{"ticker":"CIFC","date":"2015-12-09","pret":0.00149,"close":6.68}
{"ticker":"CIFC","date":"2015-12-10","pret":0,"close":6.73}
{"ticker":"CIFC","date":"2015-12-11","pret":0.00298,"close":6.6}
{"ticker":"CIFC","date":"2015-12-14","pret":-0.01799,"close":6.55}
{"ticker":"CIFC","date":"2015-12-15","pret":-0.00607,"close":6.43}
{"ticker":"CIFC","date":"2015-12-16","pret":-0.03406,"close":6.48}
{"ticker":"CIFC","date":"2015-12-17"}
{"ticker":"CIFC","date":"2015-12-18","pret":-0.00632,"close":6.46}
{"ticker":"CIFC","date":"2015-12-21","pret":0.02967,"close":6.41}
{"ticker":"CIFC","date":"2015-12-22","pret":-0.01707,"close":6.44}
{"ticker":"CIFC","date":"2015-12-23","pret":0.00156,"close":6.7}
{"ticker":"CIFC","date":"2015-12-24","pret":0.05472,"close":6.78}
{"ticker":"CIFC","date":"2015-12-28","pret":-0.00148,"close":6.33}
{"ticker":"CIFC","date":"2015-12-29","pret":-0.05951,"close":6.29}
{"ticker":"CIFC","date":"2015-12-30","pret":-0.01107,"close":6.2}
{"ticker":"CIFC","date":"2015-12-31","pret":-0.01441,"close":5.58}
{"ticker":"CIFC","date":"2016-01-04","pret":-0.08408,"close":5.67}
{"ticker":"CIFC","date":"2016-01-05","pret":-0.01414,"close":5.61}
{"ticker":"CIM","date":"2015-01-02","pret":-0.00933,"close":16.3}
{"ticker":"CIM","date":"2015-01-05","pret":0.0155,"close":16.3}
{"ticker":"CIM","date":"2015-01-06","pret":0.00614,"close":16.45}
{"ticker":"CIM","date":"2015-01-07","pret":0.0061,"close":16.3}
{"ticker":"CIM","date":"2015-01-08","pret":-0.0061,"close":16.25}
{"ticker":"CIM","date":"2015-01-09","pret":-0.01231,"close":16.2}
{"ticker":"CIM","date":"2015-01-12","pret":0.00924,"close":16.25}
{"ticker":"CIM","date":"2015-01-13","pret":-0.00307,"close":16.1}
{"ticker":"CIM","date":"2015-01-14","pret":-0.01238,"close":15.9}
{"ticker":"CIM","date":"2015-01-15","pret":-0.00625,"close":15.85}
{"ticker":"CIM","date":"2015-01-16","pret":-0.00314,"close":16}
{"ticker":"CIM","date":"2015-01-20","pret":0.00314,"close":15.8}
{"ticker":"CIM","date":"2015-01-21","pret":-0.00945,"close":15.85}
{"ticker":"CIM","date":"2015-01-22","pret":0,"close":16}
{"ticker":"CIM","date":"2015-01-23","pret":0.01258,"close":15.95}
{"ticker":"CIM","date":"2015-01-26","pret":0,"close":16.05}
{"ticker":"CIM","date":"2015-01-27","pret":0.00623,"close":15.9}
{"ticker":"CIM","date":"2015-01-28","pret":-0.0125,"close":15.95}
{"ticker":"CIM","date":"2015-01-29","pret":0.00627,"close":15.9}
{"ticker":"CIM","date":"2015-01-30","pret":-0.00627,"close":15.7}
{"ticker":"CIM","date":"2015-02-02","pret":-0.00948,"close":15.35}
{"ticker":"CIM","date":"2015-02-03","pret":-0.02572,"close":15.65}
{"ticker":"CIM","date":"2015-02-04","pret":0.01616,"close":15.65}
{"ticker":"CIM","date":"2015-02-05","pret":0.00639,"close":15.9}
{"ticker":"CIM","date":"2015-02-06","pret":0.01266,"close":15.9}
{"ticker":"CIM","date":"2015-02-09","pret":0,"close":15.8}
{"ticker":"CIM","date":"2015-02-10","pret":-0.00315,"close":15.8}
{"ticker":"CIM","date":"2015-02-11","pret":-0.00316,"close":15.7}
{"ticker":"CIM","date":"2015-02-12","pret":0,"close":15.95}
{"ticker":"CIM","date":"2015-02-13","pret":0.00631,"close":15.95}
{"ticker":"CIM","date":"2015-02-17","pret":0,"close":15.95}
{"ticker":"CIM","date":"2015-02-18","pret":0,"close":16}
{"ticker":"CIM","date":"2015-02-19","pret":0.00627,"close":16.05}
{"ticker":"CIM","date":"2015-02-20","pret":0,"close":16.05}
{"ticker":"CIM","date":"2015-02-23","pret":0.00933,"close":16.15}
{"ticker":"CIM","date":"2015-02-24","pret":-0.0031,"close":16.05}
{"ticker":"CIM","date":"2015-02-25","pret":0,"close":16}
{"ticker":"CIM","date":"2015-02-26","pret":0,"close":16}
{"ticker":"CIM","date":"2015-02-27","pret":0,"close":16.05}
{"ticker":"CIM","date":"2015-03-02","pret":-0.00311,"close":16.1}
{"ticker":"CIM","date":"2015-03-03","pret":0.00621,"close":15.9}
{"ticker":"CIM","date":"2015-03-04","pret":-0.01246,"close":15.8}
{"ticker":"CIM","date":"2015-03-05","pret":0,"close":15.95}
{"ticker":"CIM","date":"2015-03-06","pret":0,"close":15.65}
{"ticker":"CIM","date":"2015-03-09","pret":-0.01262,"close":15.75}
{"ticker":"CIM","date":"2015-03-10","pret":-0.00637,"close":15.65}
{"ticker":"CIM","date":"2015-03-11","pret":0.00446,"close":15.65}
{"ticker":"CIM","date":"2015-03-12","pret":-0.00446,"close":15.75}
{"ticker":"CIM","date":"2015-03-13","pret":0.00637,"close":15.7}
{"ticker":"CIM","date":"2015-03-16","pret":0,"close":15.8}
{"ticker":"CIM","date":"2015-03-17","pret":0.00317,"close":15.9}
{"ticker":"CIM","date":"2015-03-18","pret":0.0157,"close":16.1}
{"ticker":"CIM","date":"2015-03-19","pret":0,"close":16}
{"ticker":"CIM","date":"2015-03-20","pret":0,"close":16.15}
{"ticker":"CIM","date":"2015-03-23","pret":0.0093,"close":16.2}
{"ticker":"CIM","date":"2015-03-24","pret":0.00308,"close":16.2}
{"ticker":"CIM","date":"2015-03-25","pret":0.00307,"close":16.35}
{"ticker":"CIM","date":"2015-03-26","pret":0.00612,"close":16.3}
{"ticker":"CIM","date":"2015-03-27","pret":-0.02469,"close":15.8}
{"ticker":"CIM","date":"2015-03-30","pret":-0.00627,"close":15.65}
{"ticker":"CIM","date":"2015-03-31","pret":-0.01266,"close":15.7}
{"ticker":"CIM","date":"2015-04-01","pret":0,"close":15.7}
{"ticker":"CIM","date":"2015-04-02","pret":0.00318,"close":15.7}
{"ticker":"CIM","date":"2015-04-06","pret":0,"close":15.85}
{"ticker":"CIM","date":"2015-04-07","pret":-0.01085,"close":15.88}
{"ticker":"CIM","date":"2015-04-08","pret":0.02472,"close":15.94}
{"ticker":"CIM","date":"2015-04-09","pret":-0.00188,"close":15.8}
{"ticker":"CIM","date":"2015-04-10","pret":-0.00692,"close":15.9}
{"ticker":"CIM","date":"2015-04-13","pret":0.00441,"close":15.86}
{"ticker":"CIM","date":"2015-04-14","pret":-0.00126,"close":15.81}
{"ticker":"CIM","date":"2015-04-15","pret":-0.00568,"close":15.82}
{"ticker":"CIM","date":"2015-04-16","pret":0.00253,"close":15.82}
{"ticker":"CIM","date":"2015-04-17","pret":0.00063,"close":15.7}
{"ticker":"CIM","date":"2015-04-20","pret":-0.00888,"close":15.72}
{"ticker":"CIM","date":"2015-04-21","pret":0.00318,"close":15.65}
{"ticker":"CIM","date":"2015-04-22","pret":-0.00318,"close":15.52}
{"ticker":"CIM","date":"2015-04-23","pret":-0.00896,"close":15.5}
{"ticker":"CIM","date":"2015-04-24","pret":-0.00386,"close":15.55}
{"ticker":"CIM","date":"2015-04-27","pret":0.00322,"close":15.44}
{"ticker":"CIM","date":"2015-04-28","pret":-0.00451,"close":15.36}
{"ticker":"CIM","date":"2015-04-29","pret":-0.00908,"close":15.26}
{"ticker":"CIM","date":"2015-04-30","pret":-0.00588,"close":15.19}
{"ticker":"CIM","date":"2015-05-01","pret":-0.00328,"close":15.12}
{"ticker":"CIM","date":"2015-05-04","pret":-0.00462,"close":15.2}
{"ticker":"CIM","date":"2015-05-05","pret":0.00527,"close":15}
{"ticker":"CIM","date":"2015-05-06","pret":-0.01058,"close":14.91}
{"ticker":"CIM","date":"2015-05-07","pret":-0.00935,"close":14.94}
{"ticker":"CIM","date":"2015-05-08","pret":0.00402,"close":15.06}
{"ticker":"CIM","date":"2015-05-11","pret":0.00267,"close":14.95}
{"ticker":"CIM","date":"2015-05-12","pret":0.002,"close":14.66}
{"ticker":"CIM","date":"2015-05-13","pret":-0.02696,"close":14.54}
{"ticker":"CIM","date":"2015-05-14","pret":0,"close":14.54}
{"ticker":"CIM","date":"2015-05-15","pret":-0.00892,"close":14.63}
{"ticker":"CIM","date":"2015-05-18","pret":0.00824,"close":14.51}
{"ticker":"CIM","date":"2015-05-19","pret":-0.00755,"close":14.45}
{"ticker":"CIM","date":"2015-05-20","pret":-0.00345,"close":14.41}
{"ticker":"CIM","date":"2015-05-21","pret":-0.00485,"close":14.43}
{"ticker":"CIM","date":"2015-05-22","pret":0.00277,"close":14.34}
{"ticker":"CIM","date":"2015-05-26","pret":-0.00625,"close":14.28}
{"ticker":"CIM","date":"2015-05-27","pret":-0.0014,"close":14.33}
{"ticker":"CIM","date":"2015-05-28","pret":0.0014,"close":14.35}
{"ticker":"CIM","date":"2015-05-29","pret":0.00209,"close":14.43}
{"ticker":"CIM","date":"2015-06-01","pret":0.00693,"close":14.51}
{"ticker":"CIM","date":"2015-06-02","pret":0.00207,"close":14.4}
{"ticker":"CIM","date":"2015-06-03","pret":-0.00761,"close":14.3}
{"ticker":"CIM","date":"2015-06-04","pret":-0.00907,"close":14.19}
{"ticker":"CIM","date":"2015-06-05","pret":-0.00844,"close":14}
{"ticker":"CIM","date":"2015-06-08","pret":-0.00709,"close":14}
{"ticker":"CIM","date":"2015-06-09","pret":-0.00214,"close":14.08}
{"ticker":"CIM","date":"2015-06-10","pret":0.00427,"close":14.11}
{"ticker":"CIM","date":"2015-06-11","pret":0.00425,"close":14.3}
{"ticker":"CIM","date":"2015-06-12","pret":0.01683,"close":14.48}
{"ticker":"CIM","date":"2015-06-15","pret":0.00693,"close":14.41}
{"ticker":"CIM","date":"2015-06-16","pret":-0.00415,"close":14.48}
{"ticker":"CIM","date":"2015-06-17","pret":0.0076,"close":14.71}
{"ticker":"CIM","date":"2015-06-18","pret":0.01299,"close":14.79}
{"ticker":"CIM","date":"2015-06-19","pret":0.00677,"close":14.81}
{"ticker":"CIM","date":"2015-06-22","pret":0.00135,"close":14.71}
{"ticker":"CIM","date":"2015-06-23","pret":-0.00812,"close":14.65}
{"ticker":"CIM","date":"2015-06-24","pret":-0.00545,"close":14.58}
{"ticker":"CIM","date":"2015-06-25","pret":-0.00137,"close":14.51}
{"ticker":"CIM","date":"2015-06-26","pret":-0.03692,"close":13.84}
{"ticker":"CIM","date":"2015-06-29","pret":-0.01718,"close":13.72}
{"ticker":"CIM","date":"2015-06-30","pret":-0.01016,"close":13.71}
{"ticker":"CIM","date":"2015-07-01","pret":0,"close":13.89}
{"ticker":"CIM","date":"2015-07-02","pret":0.0195,"close":13.93}
{"ticker":"CIM","date":"2015-07-06","pret":-0.00574,"close":14.06}
{"ticker":"CIM","date":"2015-07-07","pret":0.02276,"close":14.34}
{"ticker":"CIM","date":"2015-07-08","pret":0.00491,"close":14.24}
{"ticker":"CIM","date":"2015-07-09","pret":0.0028,"close":14.03}
{"ticker":"CIM","date":"2015-07-10","pret":-0.02116,"close":14.16}
{"ticker":"CIM","date":"2015-07-13","pret":0.01345,"close":14.12}
{"ticker":"CIM","date":"2015-07-14","pret":-0.00494,"close":14.16}
{"ticker":"CIM","date":"2015-07-15","pret":0,"close":14.2}
{"ticker":"CIM","date":"2015-07-16","pret":0.00353,"close":14.22}
{"ticker":"CIM","date":"2015-07-17","pret":0.00141,"close":14.19}
{"ticker":"CIM","date":"2015-07-20","pret":0.0007,"close":14.18}
{"ticker":"CIM","date":"2015-07-21","pret":-0.00564,"close":14.18}
{"ticker":"CIM","date":"2015-07-22","pret":0,"close":14.18}
{"ticker":"CIM","date":"2015-07-23","pret":0.00212,"close":13.95}
{"ticker":"CIM","date":"2015-07-24","pret":-0.01707,"close":13.86}
{"ticker":"CIM","date":"2015-07-27","pret":-0.00648,"close":13.95}
{"ticker":"CIM","date":"2015-07-28","pret":0.00863,"close":13.99}
{"ticker":"CIM","date":"2015-07-29","pret":0.00713,"close":14.1}
{"ticker":"CIM","date":"2015-07-30","pret":0.0099,"close":14.11}
{"ticker":"CIM","date":"2015-07-31","pret":-0.00141,"close":14.23}
{"ticker":"CIM","date":"2015-08-03","pret":0.00282,"close":14.27}
{"ticker":"CIM","date":"2015-08-04","pret":0.00281,"close":14.23}
{"ticker":"CIM","date":"2015-08-05","pret":0,"close":14.22}
{"ticker":"CIM","date":"2015-08-06","pret":0.0021,"close":14.2}
{"ticker":"CIM","date":"2015-08-07","pret":-0.00913,"close":14.1}
{"ticker":"CIM","date":"2015-08-10","pret":-0.00283,"close":14.09}
{"ticker":"CIM","date":"2015-08-11","pret":-0.00568,"close":14.06}
{"ticker":"CIM","date":"2015-08-12","pret":-0.00142,"close":14.09}
{"ticker":"CIM","date":"2015-08-13","pret":0.00498,"close":14}
{"ticker":"CIM","date":"2015-08-14","pret":-0.00712,"close":14.09}
{"ticker":"CIM","date":"2015-08-17","pret":0.0057,"close":14.13}
{"ticker":"CIM","date":"2015-08-18","pret":0.00284,"close":14.1}
{"ticker":"CIM","date":"2015-08-19","pret":-0.00142,"close":14.01}
{"ticker":"CIM","date":"2015-08-20","pret":-0.00855,"close":14.17}
{"ticker":"CIM","date":"2015-08-21","pret":0.01067,"close":13.9}
{"ticker":"CIM","date":"2015-08-24","pret":-0.03823,"close":13.46}
{"ticker":"CIM","date":"2015-08-25","pret":0,"close":13.58}
{"ticker":"CIM","date":"2015-08-26","pret":0.0044,"close":13.82}
{"ticker":"CIM","date":"2015-08-27","pret":0.0167,"close":13.97}
{"ticker":"CIM","date":"2015-08-28","pret":0.00359,"close":13.91}
{"ticker":"CIM","date":"2015-08-31","pret":-0.00359,"close":14.01}
{"ticker":"CIM","date":"2015-09-01","pret":0.00216,"close":13.97}
{"ticker":"CIM","date":"2015-09-02","pret":0.00858,"close":13.83}
{"ticker":"CIM","date":"2015-09-03","pret":-0.01435,"close":13.94}
{"ticker":"CIM","date":"2015-09-04","pret":0.00289,"close":13.89}
{"ticker":"CIM","date":"2015-09-08","pret":0.00789,"close":13.93}
{"ticker":"CIM","date":"2015-09-09","pret":-0.00215,"close":13.79}
{"ticker":"CIM","date":"2015-09-10","pret":-0.01443,"close":13.73}
{"ticker":"CIM","date":"2015-09-11","pret":-0.00437,"close":13.83}
{"ticker":"CIM","date":"2015-09-14","pret":0.01233,"close":14.03}
{"ticker":"CIM","date":"2015-09-15","pret":0.01218,"close":14.11}
{"ticker":"CIM","date":"2015-09-16","pret":0.00639,"close":14.15}
{"ticker":"CIM","date":"2015-09-17","pret":0.00212,"close":14.37}
{"ticker":"CIM","date":"2015-09-18","pret":0.00844,"close":14.39}
{"ticker":"CIM","date":"2015-09-21","pret":0.00906,"close":14.54}
{"ticker":"CIM","date":"2015-09-22","pret":0.00623,"close":14.38}
{"ticker":"CIM","date":"2015-09-23","pret":-0.00623,"close":14.47}
{"ticker":"CIM","date":"2015-09-24","pret":0.00139,"close":14.45}
{"ticker":"CIM","date":"2015-09-25","pret":0.00553,"close":14.41}
{"ticker":"CIM","date":"2015-09-28","pret":-0.04295,"close":13.44}
{"ticker":"CIM","date":"2015-09-29","pret":-0.03365,"close":13.21}
{"ticker":"CIM","date":"2015-09-30","pret":-0.01047,"close":13.37}
{"ticker":"CIM","date":"2015-10-01","pret":0.0045,"close":13.35}
{"ticker":"CIM","date":"2015-10-02","pret":-0.0045,"close":13.34}
{"ticker":"CIM","date":"2015-10-05","pret":0.006,"close":13.72}
{"ticker":"CIM","date":"2015-10-06","pret":0.02217,"close":13.86}
{"ticker":"CIM","date":"2015-10-07","pret":0.01595,"close":14.13}
{"ticker":"CIM","date":"2015-10-08","pret":0.01853,"close":14.11}
{"ticker":"CIM","date":"2015-10-09","pret":-0.00425,"close":14.07}
{"ticker":"CIM","date":"2015-10-12","pret":-0.00142,"close":14.21}
{"ticker":"CIM","date":"2015-10-13","pret":0.0141,"close":14.15}
{"ticker":"CIM","date":"2015-10-14","pret":-0.00703,"close":14.12}
{"ticker":"CIM","date":"2015-10-15","pret":-0.00495,"close":14.15}
{"ticker":"CIM","date":"2015-10-16","pret":0.00424,"close":14.14}
{"ticker":"CIM","date":"2015-10-19","pret":-0.00354,"close":14.11}
{"ticker":"CIM","date":"2015-10-20","pret":-0.00284,"close":14.17}
{"ticker":"CIM","date":"2015-10-21","pret":0.00849,"close":14.13}
{"ticker":"CIM","date":"2015-10-22","pret":-0.00141,"close":14.19}
{"ticker":"CIM","date":"2015-10-23","pret":0.00633,"close":14.22}
{"ticker":"CIM","date":"2015-10-26","pret":-0.00351,"close":14.2}
{"ticker":"CIM","date":"2015-10-27","pret":-0.00141,"close":14.11}
{"ticker":"CIM","date":"2015-10-28","pret":-0.00636,"close":14.2}
{"ticker":"CIM","date":"2015-10-29","pret":0.00354,"close":14.13}
{"ticker":"CIM","date":"2015-10-30","pret":0.00282,"close":14.08}
{"ticker":"CIM","date":"2015-11-02","pret":-0.00707,"close":14.37}
{"ticker":"CIM","date":"2015-11-03","pret":0.01758,"close":14.31}
{"ticker":"CIM","date":"2015-11-04","pret":-0.0077,"close":14.08}
{"ticker":"CIM","date":"2015-11-05","pret":-0.01201,"close":14.05}
{"ticker":"CIM","date":"2015-11-06","pret":-0.00713,"close":13.98}
{"ticker":"CIM","date":"2015-11-09","pret":-0.00359,"close":13.91}
{"ticker":"CIM","date":"2015-11-10","pret":-0.00144,"close":14}
{"ticker":"CIM","date":"2015-11-11","pret":0.00717,"close":14.04}
{"ticker":"CIM","date":"2015-11-12","pret":0,"close":13.83}
{"ticker":"CIM","date":"2015-11-13","pret":-0.01077,"close":13.98}
{"ticker":"CIM","date":"2015-11-16","pret":0.00863,"close":14}
{"ticker":"CIM","date":"2015-11-17","pret":-0.00215,"close":13.88}
{"ticker":"CIM","date":"2015-11-18","pret":-0.00287,"close":13.94}
{"ticker":"CIM","date":"2015-11-19","pret":0.00645,"close":14.08}
{"ticker":"CIM","date":"2015-11-20","pret":0.00783,"close":14.04}
{"ticker":"CIM","date":"2015-11-23","pret":-0.00071,"close":14.07}
{"ticker":"CIM","date":"2015-11-24","pret":-0.00356,"close":14.07}
{"ticker":"CIM","date":"2015-11-25","pret":0,"close":14.02}
{"ticker":"CIM","date":"2015-11-26"}
{"ticker":"CIM","date":"2015-11-27","pret":0.00213,"close":14.15}
{"ticker":"CIM","date":"2015-11-30","pret":0.00496,"close":14.09}
{"ticker":"CIM","date":"2015-12-01","pret":-0.00283,"close":14.11}
{"ticker":"CIM","date":"2015-12-02","pret":-0.00284,"close":13.86}
{"ticker":"CIM","date":"2015-12-03","pret":-0.01216,"close":13.93}
{"ticker":"CIM","date":"2015-12-04","pret":0.00072,"close":13.91}
{"ticker":"CIM","date":"2015-12-07","pret":0.00144,"close":13.33}
{"ticker":"CIM","date":"2015-12-08","pret":-0.04556,"close":13.42}
{"ticker":"CIM","date":"2015-12-09","pret":0.0045,"close":13.4}
{"ticker":"CIM","date":"2015-12-10","pret":0.00597,"close":13.51}
{"ticker":"CIM","date":"2015-12-11","pret":0.00371,"close":13.38}
{"ticker":"CIM","date":"2015-12-14","pret":-0.00894,"close":12.86}
{"ticker":"CIM","date":"2015-12-15","pret":-0.03811,"close":13.1}
{"ticker":"CIM","date":"2015-12-16","pret":0.02304,"close":13.93}
{"ticker":"CIM","date":"2015-12-17"}
{"ticker":"CIM","date":"2015-12-18","pret":0.06112,"close":14.22}
{"ticker":"CIM","date":"2015-12-21","pret":0.0212,"close":14.37}
{"ticker":"CIM","date":"2015-12-22","pret":0.00419,"close":14.51}
{"ticker":"CIM","date":"2015-12-23","pret":0.01452,"close":14.63}
{"ticker":"CIM","date":"2015-12-24","pret":0.00479,"close":14.53}
{"ticker":"CIM","date":"2015-12-28","pret":-0.00685,"close":14.48}
{"ticker":"CIM","date":"2015-12-29","pret":-0.03713,"close":13.88}
{"ticker":"CIM","date":"2015-12-30","pret":-0.01149,"close":13.7}
{"ticker":"CIM","date":"2015-12-31","pret":-0.01016,"close":13.64}
{"ticker":"CIM","date":"2016-01-04","pret":-0.00879,"close":13.73}
{"ticker":"CIM","date":"2016-01-05","pret":0.01098,"close":13.89}
{"ticker":"CINF","date":"2015-01-02","pret":-0.01014,"close":51.61}
{"ticker":"CINF","date":"2015-01-05","pret":-0.01355,"close":50.87}
{"ticker":"CINF","date":"2015-01-06","pret":-0.00842,"close":50.48}
{"ticker":"CINF","date":"2015-01-07","pret":-0.00157,"close":51.17}
{"ticker":"CINF","date":"2015-01-08","pret":0.01718,"close":52.26}
{"ticker":"CINF","date":"2015-01-09","pret":0.01422,"close":51.69}
{"ticker":"CINF","date":"2015-01-12","pret":-0.01151,"close":51.39}
{"ticker":"CINF","date":"2015-01-13","pret":-0.00581,"close":51.36}
{"ticker":"CINF","date":"2015-01-14","pret":-0.01329,"close":50.92}
{"ticker":"CINF","date":"2015-01-15","pret":-0.00039,"close":50.91}
{"ticker":"CINF","date":"2015-01-16","pret":0.00138,"close":51.75}
{"ticker":"CINF","date":"2015-01-20","pret":0.0212,"close":51.36}
{"ticker":"CINF","date":"2015-01-21","pret":-0.01161,"close":51.25}
{"ticker":"CINF","date":"2015-01-22","pret":0.00311,"close":52.54}
{"ticker":"CINF","date":"2015-01-23","pret":0.0196,"close":52.05}
{"ticker":"CINF","date":"2015-01-26","pret":-0.00802,"close":52.49}
{"ticker":"CINF","date":"2015-01-27","pret":-0.00192,"close":52.2}
{"ticker":"CINF","date":"2015-01-28","pret":0.00785,"close":51.32}
{"ticker":"CINF","date":"2015-01-29","pret":-0.01886,"close":51.9}
{"ticker":"CINF","date":"2015-01-30","pret":-0.00058,"close":50.51}
{"ticker":"CINF","date":"2015-02-02","pret":-0.0139,"close":51.44}
{"ticker":"CINF","date":"2015-02-03","pret":0.01701,"close":52.1}
{"ticker":"CINF","date":"2015-02-04","pret":0.00503,"close":52.47}
{"ticker":"CINF","date":"2015-02-05","pret":0.0136,"close":51.89}
{"ticker":"CINF","date":"2015-02-06","pret":-0.00841,"close":51.94}
{"ticker":"CINF","date":"2015-02-09","pret":-0.00945,"close":51.62}
{"ticker":"CINF","date":"2015-02-10","pret":0.00425,"close":51.51}
{"ticker":"CINF","date":"2015-02-11","pret":-0.00658,"close":51.78}
{"ticker":"CINF","date":"2015-02-12","pret":0.00754,"close":52.19}
{"ticker":"CINF","date":"2015-02-13","pret":0.00423,"close":52.46}
{"ticker":"CINF","date":"2015-02-17","pret":0.00402,"close":52.48}
{"ticker":"CINF","date":"2015-02-18","pret":-0.00191,"close":52.28}
{"ticker":"CINF","date":"2015-02-19","pret":-0.00288,"close":52.35}
{"ticker":"CINF","date":"2015-02-20","pret":0.00077,"close":52.58}
{"ticker":"CINF","date":"2015-02-23","pret":0.01145,"close":52.56}
{"ticker":"CINF","date":"2015-02-24","pret":-0.00209,"close":53.02}
{"ticker":"CINF","date":"2015-02-25","pret":0.00908,"close":52.93}
{"ticker":"CINF","date":"2015-02-26","pret":-0.00529,"close":53.01}
{"ticker":"CINF","date":"2015-02-27","pret":0.00529,"close":52.76}
{"ticker":"CINF","date":"2015-03-02","pret":-0.00642,"close":53.03}
{"ticker":"CINF","date":"2015-03-03","pret":0.00076,"close":52.8}
{"ticker":"CINF","date":"2015-03-04","pret":-0.00284,"close":52.37}
{"ticker":"CINF","date":"2015-03-05","pret":-0.00572,"close":52.75}
{"ticker":"CINF","date":"2015-03-06","pret":0.00534,"close":52.47}
{"ticker":"CINF","date":"2015-03-09","pret":-0.00457,"close":52.74}
{"ticker":"CINF","date":"2015-03-10","pret":-0.00325,"close":51.8}
{"ticker":"CINF","date":"2015-03-11","pret":-0.00808,"close":52.16}
{"ticker":"CINF","date":"2015-03-12","pret":0.01324,"close":53.35}
{"ticker":"CINF","date":"2015-03-13","pret":0.01513,"close":53.12}
{"ticker":"CINF","date":"2015-03-16","pret":-0.00546,"close":53.67}
{"ticker":"CINF","date":"2015-03-17","pret":-0.01521,"close":53.48}
{"ticker":"CINF","date":"2015-03-18","pret":0.02329,"close":54.06}
{"ticker":"CINF","date":"2015-03-19","pret":0.00969,"close":53.79}
{"ticker":"CINF","date":"2015-03-20","pret":-0.00093,"close":54.6}
{"ticker":"CINF","date":"2015-03-23","pret":0.01327,"close":54.49}
{"ticker":"CINF","date":"2015-03-24","pret":-0.00477,"close":54.03}
{"ticker":"CINF","date":"2015-03-25","pret":-0.0072,"close":53.09}
{"ticker":"CINF","date":"2015-03-26","pret":-0.02135,"close":52.98}
{"ticker":"CINF","date":"2015-03-27","pret":0.00057,"close":52.92}
{"ticker":"CINF","date":"2015-03-30","pret":0.00321,"close":53.63}
{"ticker":"CINF","date":"2015-03-31","pret":0.00508,"close":53.28}
{"ticker":"CINF","date":"2015-04-01","pret":0,"close":53.27}
{"ticker":"CINF","date":"2015-04-02","pret":-0.00038,"close":53.47}
{"ticker":"CINF","date":"2015-04-06","pret":-0.00584,"close":53.96}
{"ticker":"CINF","date":"2015-04-07","pret":0.02093,"close":53.36}
{"ticker":"CINF","date":"2015-04-08","pret":-0.01547,"close":53.72}
{"ticker":"CINF","date":"2015-04-09","pret":0.00711,"close":53.49}
{"ticker":"CINF","date":"2015-04-10","pret":-0.00131,"close":53.52}
{"ticker":"CINF","date":"2015-04-13","pret":-0.00112,"close":53.55}
{"ticker":"CINF","date":"2015-04-14","pret":-0.00112,"close":53.82}
{"ticker":"CINF","date":"2015-04-15","pret":0.01042,"close":53.7}
{"ticker":"CINF","date":"2015-04-16","pret":-0.00706,"close":53.56}
{"ticker":"CINF","date":"2015-04-17","pret":-0.00843,"close":52.56}
{"ticker":"CINF","date":"2015-04-20","pret":-0.00698,"close":52.77}
{"ticker":"CINF","date":"2015-04-21","pret":-0.00019,"close":52.19}
{"ticker":"CINF","date":"2015-04-22","pret":-0.00913,"close":52.16}
{"ticker":"CINF","date":"2015-04-23","pret":-0.0071,"close":52.3}
{"ticker":"CINF","date":"2015-04-24","pret":0.00825,"close":52.56}
{"ticker":"CINF","date":"2015-04-27","pret":0.0078,"close":52.26}
{"ticker":"CINF","date":"2015-04-28","pret":-0.01278,"close":52.7}
{"ticker":"CINF","date":"2015-04-29","pret":-0.01703,"close":51.01}
{"ticker":"CINF","date":"2015-04-30","pret":-0.01316,"close":50.64}
{"ticker":"CINF","date":"2015-05-01","pret":0.00886,"close":50.87}
{"ticker":"CINF","date":"2015-05-04","pret":-0.00334,"close":51.29}
{"ticker":"CINF","date":"2015-05-05","pret":0.0049,"close":50.92}
{"ticker":"CINF","date":"2015-05-06","pret":-0.00333,"close":50.79}
{"ticker":"CINF","date":"2015-05-07","pret":-0.00433,"close":50.96}
{"ticker":"CINF","date":"2015-05-08","pret":0.01274,"close":51.48}
{"ticker":"CINF","date":"2015-05-11","pret":0.00253,"close":51.13}
{"ticker":"CINF","date":"2015-05-12","pret":-0.00819,"close":50.79}
{"ticker":"CINF","date":"2015-05-13","pret":-0.00334,"close":50.61}
{"ticker":"CINF","date":"2015-05-14","pret":-0.00177,"close":51.13}
{"ticker":"CINF","date":"2015-05-15","pret":0.00667,"close":50.87}
{"ticker":"CINF","date":"2015-05-18","pret":-0.00529,"close":51.23}
{"ticker":"CINF","date":"2015-05-19","pret":0.01036,"close":51.41}
{"ticker":"CINF","date":"2015-05-20","pret":0.00136,"close":51.36}
{"ticker":"CINF","date":"2015-05-21","pret":-0.00428,"close":51.24}
{"ticker":"CINF","date":"2015-05-22","pret":0.00234,"close":50.94}
{"ticker":"CINF","date":"2015-05-26","pret":-0.01116,"close":50.49}
{"ticker":"CINF","date":"2015-05-27","pret":-0.00355,"close":50.97}
{"ticker":"CINF","date":"2015-05-28","pret":0.00709,"close":51.11}
{"ticker":"CINF","date":"2015-05-29","pret":0.00157,"close":50.58}
{"ticker":"CINF","date":"2015-06-01","pret":-0.00668,"close":50.49}
{"ticker":"CINF","date":"2015-06-02","pret":-0.00812,"close":50.68}
{"ticker":"CINF","date":"2015-06-03","pret":0.01048,"close":51.17}
{"ticker":"CINF","date":"2015-06-04","pret":0.00295,"close":50.56}
{"ticker":"CINF","date":"2015-06-05","pret":-0.00649,"close":50.53}
{"ticker":"CINF","date":"2015-06-08","pret":-0.00534,"close":50.12}
{"ticker":"CINF","date":"2015-06-09","pret":-0.00777,"close":50.18}
{"ticker":"CINF","date":"2015-06-10","pret":0.00817,"close":51.18}
{"ticker":"CINF","date":"2015-06-11","pret":0.01614,"close":51.65}
{"ticker":"CINF","date":"2015-06-12","pret":0.0072,"close":51.22}
{"ticker":"CINF","date":"2015-06-15","pret":-0.02492,"close":50.36}
{"ticker":"CINF","date":"2015-06-16","pret":-0.00298,"close":50.86}
{"ticker":"CINF","date":"2015-06-17","pret":0.0168,"close":50.91}
{"ticker":"CINF","date":"2015-06-18","pret":0.00352,"close":51.65}
{"ticker":"CINF","date":"2015-06-19","pret":0.00778,"close":51.17}
{"ticker":"CINF","date":"2015-06-22","pret":-0.00349,"close":51.39}
{"ticker":"CINF","date":"2015-06-23","pret":-0.00078,"close":51.56}
{"ticker":"CINF","date":"2015-06-24","pret":0.00097,"close":50.96}
{"ticker":"CINF","date":"2015-06-25","pret":-0.00546,"close":50.47}
{"ticker":"CINF","date":"2015-06-26","pret":-0.012,"close":50.91}
{"ticker":"CINF","date":"2015-06-29","pret":-0.00476,"close":49.75}
{"ticker":"CINF","date":"2015-06-30","pret":-0.00578,"close":50.18}
{"ticker":"CINF","date":"2015-07-01","pret":0.02293,"close":52.54}
{"ticker":"CINF","date":"2015-07-02","pret":0.02927,"close":52.4}
{"ticker":"CINF","date":"2015-07-06","pret":-0.01299,"close":52.34}
{"ticker":"CINF","date":"2015-07-07","pret":0.00403,"close":52.81}
{"ticker":"CINF","date":"2015-07-08","pret":0.00497,"close":52.66}
{"ticker":"CINF","date":"2015-07-09","pret":0.01475,"close":52.97}
{"ticker":"CINF","date":"2015-07-10","pret":0.00636,"close":53.66}
{"ticker":"CINF","date":"2015-07-13","pret":0.00651,"close":54.11}
{"ticker":"CINF","date":"2015-07-14","pret":0.00056,"close":54.17}
{"ticker":"CINF","date":"2015-07-15","pret":-0.00893,"close":53.57}
{"ticker":"CINF","date":"2015-07-16","pret":0.00615,"close":53.88}
{"ticker":"CINF","date":"2015-07-17","pret":-0.0013,"close":53.56}
{"ticker":"CINF","date":"2015-07-20","pret":0.00167,"close":53.58}
{"ticker":"CINF","date":"2015-07-21","pret":-0.00521,"close":53.55}
{"ticker":"CINF","date":"2015-07-22","pret":-0.00093,"close":53.72}
{"ticker":"CINF","date":"2015-07-23","pret":0.00261,"close":53.32}
{"ticker":"CINF","date":"2015-07-24","pret":-0.0056,"close":53.06}
{"ticker":"CINF","date":"2015-07-27","pret":-0.00582,"close":52.94}
{"ticker":"CINF","date":"2015-07-28","pret":0.00301,"close":53.1}
{"ticker":"CINF","date":"2015-07-29","pret":0.00618,"close":54.16}
{"ticker":"CINF","date":"2015-07-30","pret":0.01003,"close":55.27}
{"ticker":"CINF","date":"2015-07-31","pret":0.02573,"close":55.21}
{"ticker":"CINF","date":"2015-08-03","pret":-0.01379,"close":55.35}
{"ticker":"CINF","date":"2015-08-04","pret":0.00927,"close":55.43}
{"ticker":"CINF","date":"2015-08-05","pret":0.01348,"close":55.55}
{"ticker":"CINF","date":"2015-08-06","pret":-0.00555,"close":55.25}
{"ticker":"CINF","date":"2015-08-07","pret":-0.00739,"close":55.33}
{"ticker":"CINF","date":"2015-08-10","pret":0.0099,"close":55.84}
{"ticker":"CINF","date":"2015-08-11","pret":-0.00719,"close":55.96}
{"ticker":"CINF","date":"2015-08-12","pret":0.0054,"close":56.23}
{"ticker":"CINF","date":"2015-08-13","pret":0.00715,"close":56.28}
{"ticker":"CINF","date":"2015-08-14","pret":0.00356,"close":56.64}
{"ticker":"CINF","date":"2015-08-17","pret":0.00425,"close":56.58}
{"ticker":"CINF","date":"2015-08-18","pret":0,"close":56.89}
{"ticker":"CINF","date":"2015-08-19","pret":0.00194,"close":56.42}
{"ticker":"CINF","date":"2015-08-20","pret":-0.01225,"close":55.57}
{"ticker":"CINF","date":"2015-08-21","pret":-0.0133,"close":53.86}
{"ticker":"CINF","date":"2015-08-24","pret":-0.08732,"close":51.27}
{"ticker":"CINF","date":"2015-08-25","pret":0.03646,"close":50.91}
{"ticker":"CINF","date":"2015-08-26","pret":-0.00611,"close":52.18}
{"ticker":"CINF","date":"2015-08-27","pret":0.0101,"close":53.18}
{"ticker":"CINF","date":"2015-08-28","pret":0.00076,"close":52.79}
{"ticker":"CINF","date":"2015-08-31","pret":-0.00799,"close":52.33}
{"ticker":"CINF","date":"2015-09-01","pret":-0.02183,"close":50.96}
{"ticker":"CINF","date":"2015-09-02","pret":0.01531,"close":52.31}
{"ticker":"CINF","date":"2015-09-03","pret":0.0128,"close":52.8}
{"ticker":"CINF","date":"2015-09-04","pret":-0.01242,"close":51.91}
{"ticker":"CINF","date":"2015-09-08","pret":0.01621,"close":53.17}
{"ticker":"CINF","date":"2015-09-09","pret":0.01353,"close":52.81}
{"ticker":"CINF","date":"2015-09-10","pret":-0.0177,"close":53.02}
{"ticker":"CINF","date":"2015-09-11","pret":0.00284,"close":53.43}
{"ticker":"CINF","date":"2015-09-14","pret":0.00322,"close":52.91}
{"ticker":"CINF","date":"2015-09-15","pret":0.00113,"close":53.5}
{"ticker":"CINF","date":"2015-09-16","pret":0.00845,"close":53.8}
{"ticker":"CINF","date":"2015-09-17","pret":0.00838,"close":53.72}
{"ticker":"CINF","date":"2015-09-18","pret":-0.0174,"close":52.81}
{"ticker":"CINF","date":"2015-09-21","pret":0.00188,"close":53.42}
{"ticker":"CINF","date":"2015-09-22","pret":-0.00529,"close":52.89}
{"ticker":"CINF","date":"2015-09-23","pret":0.00151,"close":53.07}
{"ticker":"CINF","date":"2015-09-24","pret":-0.00493,"close":53.23}
{"ticker":"CINF","date":"2015-09-25","pret":0.019,"close":53.46}
{"ticker":"CINF","date":"2015-09-28","pret":-0.00654,"close":52.89}
{"ticker":"CINF","date":"2015-09-29","pret":-0.00602,"close":53.27}
{"ticker":"CINF","date":"2015-09-30","pret":0.01257,"close":53.8}
{"ticker":"CINF","date":"2015-10-01","pret":0.00465,"close":53.55}
{"ticker":"CINF","date":"2015-10-02","pret":-0.02062,"close":54.06}
{"ticker":"CINF","date":"2015-10-05","pret":0.03334,"close":55.05}
{"ticker":"CINF","date":"2015-10-06","pret":0.00493,"close":54.63}
{"ticker":"CINF","date":"2015-10-07","pret":0.00218,"close":55.25}
{"ticker":"CINF","date":"2015-10-08","pret":0.00508,"close":56.22}
{"ticker":"CINF","date":"2015-10-09"}
{"ticker":"CINF","date":"2015-10-12","pret":0.01598,"close":56.68}
{"ticker":"CINF","date":"2015-10-13","pret":0.00657,"close":55.95}
{"ticker":"CINF","date":"2015-10-14","pret":-0.00889,"close":55.72}
{"ticker":"CINF","date":"2015-10-15","pret":0.00071,"close":56.51}
{"ticker":"CINF","date":"2015-10-16","pret":0.01347,"close":56.89}
{"ticker":"CINF","date":"2015-10-19","pret":-0.00053,"close":57.37}
{"ticker":"CINF","date":"2015-10-20","pret":0.01277,"close":57.73}
{"ticker":"CINF","date":"2015-10-21","pret":0.00831,"close":57.97}
{"ticker":"CINF","date":"2015-10-22","pret":0.0031,"close":58.78}
{"ticker":"CINF","date":"2015-10-23","pret":0.01637,"close":59.04}
{"ticker":"CINF","date":"2015-10-26","pret":0.00068,"close":59.17}
{"ticker":"CINF","date":"2015-10-27","pret":-0.00559,"close":59.25}
{"ticker":"CINF","date":"2015-10-28","pret":0.00829,"close":60.79}
{"ticker":"CINF","date":"2015-10-29","pret":0.02381,"close":61.19}
{"ticker":"CINF","date":"2015-10-30","pret":0.00672,"close":60.23}
{"ticker":"CINF","date":"2015-11-02","pret":-0.0092,"close":60.55}
{"ticker":"CINF","date":"2015-11-03","pret":0.00066,"close":60.35}
{"ticker":"CINF","date":"2015-11-04","pret":-0.00662,"close":60.46}
{"ticker":"CINF","date":"2015-11-05","pret":0.00447,"close":60.58}
{"ticker":"CINF","date":"2015-11-06","pret":0.00132,"close":60.86}
{"ticker":"CINF","date":"2015-11-09","pret":0.00181,"close":60.21}
{"ticker":"CINF","date":"2015-11-10","pret":-0.0081,"close":60.57}
{"ticker":"CINF","date":"2015-11-11","pret":0.01156,"close":60.66}
{"ticker":"CINF","date":"2015-11-12","pret":-0.01006,"close":59.96}
{"ticker":"CINF","date":"2015-11-13","pret":-0.00849,"close":59.52}
{"ticker":"CINF","date":"2015-11-16","pret":-0.00536,"close":60.27}
{"ticker":"CINF","date":"2015-11-17","pret":0.01319,"close":59.99}
{"ticker":"CINF","date":"2015-11-18","pret":-0.00033,"close":60.54}
{"ticker":"CINF","date":"2015-11-19","pret":0.00546,"close":60.75}
{"ticker":"CINF","date":"2015-11-20","pret":0.00707,"close":61.02}
{"ticker":"CINF","date":"2015-11-23","pret":0.00066,"close":61.45}
{"ticker":"CINF","date":"2015-11-24","pret":0.00016,"close":61.28}
{"ticker":"CINF","date":"2015-11-25","pret":0.0075,"close":60.86}
{"ticker":"CINF","date":"2015-11-26"}
{"ticker":"CINF","date":"2015-11-27","pret":-0.00849,"close":61.08}
{"ticker":"CINF","date":"2015-11-30","pret":0.00539,"close":61.11}
{"ticker":"CINF","date":"2015-12-01","pret":-0.00392,"close":61.47}
{"ticker":"CINF","date":"2015-12-02","pret":0.00392,"close":60.94}
{"ticker":"CINF","date":"2015-12-03","pret":-0.00196,"close":60.04}
{"ticker":"CINF","date":"2015-12-04","pret":-0.01481,"close":61.49}
{"ticker":"CINF","date":"2015-12-07","pret":0.01612,"close":61.38}
{"ticker":"CINF","date":"2015-12-08","pret":-0.00507,"close":61.03}
{"ticker":"CINF","date":"2015-12-09","pret":-0.00345,"close":60.22}
{"ticker":"CINF","date":"2015-12-10","pret":-0.00909,"close":59.99}
{"ticker":"CINF","date":"2015-12-11","pret":-0.01438,"close":59.14}
{"ticker":"CINF","date":"2015-12-14","pret":-0.00727,"close":58.98}
{"ticker":"CINF","date":"2015-12-15","pret":0.01063,"close":59.75}
{"ticker":"CINF","date":"2015-12-16","pret":0.00886,"close":60.65}
{"ticker":"CINF","date":"2015-12-17"}
{"ticker":"CINF","date":"2015-12-18","pret":-0.01222,"close":57.97}
{"ticker":"CINF","date":"2015-12-21","pret":-0.01853,"close":58.33}
{"ticker":"CINF","date":"2015-12-22","pret":0.00377,"close":59.4}
{"ticker":"CINF","date":"2015-12-23","pret":0.02047,"close":59.37}
{"ticker":"CINF","date":"2015-12-24","pret":-0.0042,"close":59.63}
{"ticker":"CINF","date":"2015-12-28","pret":0.00151,"close":60.05}
{"ticker":"CINF","date":"2015-12-29","pret":0.01368,"close":60.54}
{"ticker":"CINF","date":"2015-12-30","pret":-0.00033,"close":60.1}
{"ticker":"CINF","date":"2015-12-31","pret":-0.00432,"close":59.17}
{"ticker":"CINF","date":"2016-01-04","pret":-0.03351,"close":57.54}
{"ticker":"CINF","date":"2016-01-05","pret":-0.01055,"close":57.88}
{"ticker":"CIR","date":"2015-01-02","pret":0.00963,"close":60.13}
{"ticker":"CIR","date":"2015-01-05","pret":-0.01666,"close":56.69}
{"ticker":"CIR","date":"2015-01-06","pret":-0.04626,"close":56.06}
{"ticker":"CIR","date":"2015-01-07","pret":-0.00919,"close":54.38}
{"ticker":"CIR","date":"2015-01-08","pret":-0.02427,"close":54.6}
{"ticker":"CIR","date":"2015-01-09","pret":-0.00383,"close":53.99}
{"ticker":"CIR","date":"2015-01-12","pret":-0.01714,"close":52.85}
{"ticker":"CIR","date":"2015-01-13","pret":-0.00186,"close":53.96}
{"ticker":"CIR","date":"2015-01-14","pret":-0.08244,"close":49.44}
{"ticker":"CIR","date":"2015-01-15","pret":-0.00101,"close":49.21}
{"ticker":"CIR","date":"2015-01-16","pret":-0.01038,"close":50.9}
{"ticker":"CIR","date":"2015-01-20","pret":0.0485,"close":50.07}
{"ticker":"CIR","date":"2015-01-21","pret":-0.02645,"close":50.34}
{"ticker":"CIR","date":"2015-01-22","pret":0.01173,"close":50.84}
{"ticker":"CIR","date":"2015-01-23","pret":0.00217,"close":50.3}
{"ticker":"CIR","date":"2015-01-26","pret":-0.00932,"close":50.53}
{"ticker":"CIR","date":"2015-01-27","pret":-0.00439,"close":49.89}
{"ticker":"CIR","date":"2015-01-28","pret":0.0008,"close":49.55}
{"ticker":"CIR","date":"2015-01-29","pret":-0.00863,"close":50.09}
{"ticker":"CIR","date":"2015-01-30","pret":0.00763,"close":49.39}
{"ticker":"CIR","date":"2015-02-02","pret":-0.00622,"close":50.81}
{"ticker":"CIR","date":"2015-02-03","pret":0.02896,"close":52.49}
{"ticker":"CIR","date":"2015-02-04","pret":0.01879,"close":50.63}
{"ticker":"CIR","date":"2015-02-05","pret":-0.02526,"close":51.94}
{"ticker":"CIR","date":"2015-02-06","pret":0.0243,"close":51.22}
{"ticker":"CIR","date":"2015-02-09","pret":-0.02096,"close":51.49}
{"ticker":"CIR","date":"2015-02-10","pret":0.01364,"close":52.15}
{"ticker":"CIR","date":"2015-02-11","pret":0.00386,"close":51.42}
{"ticker":"CIR","date":"2015-02-12","pret":-0.00367,"close":52.51}
{"ticker":"CIR","date":"2015-02-13","pret":0.01802,"close":53.47}
{"ticker":"CIR","date":"2015-02-17","pret":0.01845,"close":53.36}
{"ticker":"CIR","date":"2015-02-18","pret":-0.00655,"close":51.5}
{"ticker":"CIR","date":"2015-02-19","pret":-0.04258,"close":52.93}
{"ticker":"CIR","date":"2015-02-20","pret":0.03106,"close":51.84}
{"ticker":"CIR","date":"2015-02-23","pret":-0.02014,"close":51.7}
{"ticker":"CIR","date":"2015-02-24","pret":0.00213,"close":52.67}
{"ticker":"CIR","date":"2015-02-25","pret":0.0163,"close":53.23}
{"ticker":"CIR","date":"2015-02-26","pret":0.00588,"close":53.88}
{"ticker":"CIR","date":"2015-02-27","pret":0.01427,"close":53.67}
{"ticker":"CIR","date":"2015-03-02","pret":-0.00318,"close":54.11}
{"ticker":"CIR","date":"2015-03-03","pret":0.00504,"close":53.68}
{"ticker":"CIR","date":"2015-03-04","pret":-0.00541,"close":53.02}
{"ticker":"CIR","date":"2015-03-05","pret":-0.00789,"close":53.5}
{"ticker":"CIR","date":"2015-03-06","pret":-0.00264,"close":53.8}
{"ticker":"CIR","date":"2015-03-09","pret":0.02225,"close":54.34}
{"ticker":"CIR","date":"2015-03-10","pret":-0.01078,"close":53.55}
{"ticker":"CIR","date":"2015-03-11","pret":0.00056,"close":54.21}
{"ticker":"CIR","date":"2015-03-12","pret":0.02345,"close":55.01}
{"ticker":"CIR","date":"2015-03-13","pret":0.00328,"close":54.35}
{"ticker":"CIR","date":"2015-03-16","pret":-0.00657,"close":55}
{"ticker":"CIR","date":"2015-03-17","pret":0.00366,"close":54.81}
{"ticker":"CIR","date":"2015-03-18","pret":-0.00091,"close":56.07}
{"ticker":"CIR","date":"2015-03-19","pret":0.01558,"close":55.21}
{"ticker":"CIR","date":"2015-03-20","pret":-0.00198,"close":55.46}
{"ticker":"CIR","date":"2015-03-23","pret":0.00306,"close":55.4}
{"ticker":"CIR","date":"2015-03-24","pret":-0.0045,"close":55.55}
{"ticker":"CIR","date":"2015-03-25","pret":0.00324,"close":54.91}
{"ticker":"CIR","date":"2015-03-26","pret":-0.01267,"close":55}
{"ticker":"CIR","date":"2015-03-27","pret":0.00182,"close":54.99}
{"ticker":"CIR","date":"2015-03-30","pret":-0.00036,"close":55.01}
{"ticker":"CIR","date":"2015-03-31","pret":-0.00437,"close":54.7}
{"ticker":"CIR","date":"2015-04-01","pret":-0.00238,"close":55.8}
{"ticker":"CIR","date":"2015-04-02","pret":0.01688,"close":56.14}
{"ticker":"CIR","date":"2015-04-06","pret":0.00771,"close":56.46}
{"ticker":"CIR","date":"2015-04-07","pret":0.00161,"close":55.82}
{"ticker":"CIR","date":"2015-04-08","pret":-0.00519,"close":55.4}
{"ticker":"CIR","date":"2015-04-09","pret":-0.00359,"close":55}
{"ticker":"CIR","date":"2015-04-10","pret":-0.00922,"close":55.01}
{"ticker":"CIR","date":"2015-04-13","pret":-0.00127,"close":54.88}
{"ticker":"CIR","date":"2015-04-14","pret":0.01013,"close":55.44}
{"ticker":"CIR","date":"2015-04-15","pret":0.00556,"close":58.05}
{"ticker":"CIR","date":"2015-04-16","pret":0.03362,"close":57.58}
{"ticker":"CIR","date":"2015-04-17","pret":-0.01009,"close":57.02}
{"ticker":"CIR","date":"2015-04-20","pret":0.00105,"close":58.7}
{"ticker":"CIR","date":"2015-04-21","pret":0.03044,"close":57.96}
{"ticker":"CIR","date":"2015-04-22","pret":-0.01778,"close":57.2}
{"ticker":"CIR","date":"2015-04-23","pret":-0.01267,"close":57.99}
{"ticker":"CIR","date":"2015-04-24","pret":0.01456,"close":57.45}
{"ticker":"CIR","date":"2015-04-27","pret":-0.00414,"close":57.37}
{"ticker":"CIR","date":"2015-04-28","pret":-0.03285,"close":55.01}
{"ticker":"CIR","date":"2015-04-29","pret":-0.02021,"close":54.82}
{"ticker":"CIR","date":"2015-04-30","pret":-0.00128,"close":54.64}
{"ticker":"CIR","date":"2015-05-01","pret":-0.00329,"close":55.87}
{"ticker":"CIR","date":"2015-05-04","pret":0.02656,"close":55.92}
{"ticker":"CIR","date":"2015-05-05","pret":-0.00161,"close":54.25}
{"ticker":"CIR","date":"2015-05-06","pret":-0.03138,"close":54.1}
{"ticker":"CIR","date":"2015-05-07","pret":-0.01056,"close":53.52}
{"ticker":"CIR","date":"2015-05-08","pret":0.00853,"close":53.75}
{"ticker":"CIR","date":"2015-05-11","pret":-0.00444,"close":54.36}
{"ticker":"CIR","date":"2015-05-12","pret":0.00148,"close":54.45}
{"ticker":"CIR","date":"2015-05-13","pret":0.01123,"close":55.09}
{"ticker":"CIR","date":"2015-05-14","pret":0.01653,"close":55.45}
{"ticker":"CIR","date":"2015-05-15","pret":-0.00289,"close":55.3}
{"ticker":"CIR","date":"2015-05-18","pret":-0.00598,"close":55.68}
{"ticker":"CIR","date":"2015-05-19","pret":0.01012,"close":55.83}
{"ticker":"CIR","date":"2015-05-20","pret":0.0052,"close":56.27}
{"ticker":"CIR","date":"2015-05-21","pret":0.00944,"close":56.72}
{"ticker":"CIR","date":"2015-05-22","pret":0.00283,"close":56.16}
{"ticker":"CIR","date":"2015-05-26","pret":-0.01658,"close":55.09}
{"ticker":"CIR","date":"2015-05-27","pret":-0.01012,"close":54.77}
{"ticker":"CIR","date":"2015-05-28","pret":-0.0093,"close":54.34}
{"ticker":"CIR","date":"2015-05-29","pret":-0.00791,"close":53.32}
{"ticker":"CIR","date":"2015-06-01","pret":-0.00779,"close":53}
{"ticker":"CIR","date":"2015-06-02","pret":-0.01482,"close":53.45}
{"ticker":"CIR","date":"2015-06-03","pret":0.00865,"close":54.33}
{"ticker":"CIR","date":"2015-06-04","pret":0.00765,"close":53.69}
{"ticker":"CIR","date":"2015-06-05","pret":-0.00634,"close":54.3}
{"ticker":"CIR","date":"2015-06-08","pret":0.01596,"close":53.68}
{"ticker":"CIR","date":"2015-06-09","pret":-0.01148,"close":53.58}
{"ticker":"CIR","date":"2015-06-10","pret":0.0065,"close":55.13}
{"ticker":"CIR","date":"2015-06-11","pret":0.02359,"close":55.34}
{"ticker":"CIR","date":"2015-06-12","pret":-0.0058,"close":55.4}
{"ticker":"CIR","date":"2015-06-15","pret":0.00036,"close":54.92}
{"ticker":"CIR","date":"2015-06-16","pret":-0.00473,"close":54.95}
{"ticker":"CIR","date":"2015-06-17","pret":0.00872,"close":54.82}
{"ticker":"CIR","date":"2015-06-18","pret":-0.00163,"close":54.88}
{"ticker":"CIR","date":"2015-06-19","pret":-0.00472,"close":54.52}
{"ticker":"CIR","date":"2015-06-22","pret":-0.00475,"close":53.77}
{"ticker":"CIR","date":"2015-06-23","pret":-0.01791,"close":53.37}
{"ticker":"CIR","date":"2015-06-24","pret":-0.0056,"close":54.04}
{"ticker":"CIR","date":"2015-06-25","pret":0.01081,"close":53.81}
{"ticker":"CIR","date":"2015-06-26","pret":-0.00483,"close":54.72}
{"ticker":"CIR","date":"2015-06-29","pret":0.01405,"close":53.87}
{"ticker":"CIR","date":"2015-06-30","pret":-0.0046,"close":54.53}
{"ticker":"CIR","date":"2015-07-01","pret":0.00991,"close":53.9}
{"ticker":"CIR","date":"2015-07-02","pret":-0.01065,"close":52.87}
{"ticker":"CIR","date":"2015-07-06","pret":-0.07313,"close":50.23}
{"ticker":"CIR","date":"2015-07-07","pret":-0.00538,"close":50.57}
{"ticker":"CIR","date":"2015-07-08","pret":0.00339,"close":50.49}
{"ticker":"CIR","date":"2015-07-09","pret":0.01658,"close":50.17}
{"ticker":"CIR","date":"2015-07-10","pret":-0.00786,"close":50.41}
{"ticker":"CIR","date":"2015-07-13","pret":-0.00415,"close":50.67}
{"ticker":"CIR","date":"2015-07-14","pret":0.00435,"close":50.93}
{"ticker":"CIR","date":"2015-07-15","pret":0.0059,"close":49.98}
{"ticker":"CIR","date":"2015-07-16","pret":-0.01681,"close":49.8}
{"ticker":"CIR","date":"2015-07-17","pret":-0.00861,"close":49.77}
{"ticker":"CIR","date":"2015-07-20","pret":0.00642,"close":49.72}
{"ticker":"CIR","date":"2015-07-21","pret":-0.0016,"close":49.81}
{"ticker":"CIR","date":"2015-07-22","pret":-0.01107,"close":48.54}
{"ticker":"CIR","date":"2015-07-23","pret":-0.01921,"close":46.91}
{"ticker":"CIR","date":"2015-07-24","pret":-0.03677,"close":46.29}
{"ticker":"CIR","date":"2015-07-27","pret":-0.01597,"close":46.77}
{"ticker":"CIR","date":"2015-07-28","pret":0.05829,"close":48.29}
{"ticker":"CIR","date":"2015-07-29","pret":-0.01447,"close":48.65}
{"ticker":"CIR","date":"2015-07-30","pret":0.01323,"close":48.56}
{"ticker":"CIR","date":"2015-07-31","pret":0.00082,"close":47.83}
{"ticker":"CIR","date":"2015-08-03","pret":-0.02074,"close":46.43}
{"ticker":"CIR","date":"2015-08-04","pret":-0.02568,"close":46.3}
{"ticker":"CIR","date":"2015-08-05","pret":-0.00086,"close":46.78}
{"ticker":"CIR","date":"2015-08-06","pret":0.01155,"close":47.42}
{"ticker":"CIR","date":"2015-08-07","pret":0.00085,"close":46.51}
{"ticker":"CIR","date":"2015-08-10","pret":-0.00918,"close":48.27}
{"ticker":"CIR","date":"2015-08-11","pret":0.02374,"close":47.92}
{"ticker":"CIR","date":"2015-08-12","pret":-0.00399,"close":47.75}
{"ticker":"CIR","date":"2015-08-13","pret":0.00063,"close":47.58}
{"ticker":"CIR","date":"2015-08-14","pret":-0.0021,"close":47.71}
{"ticker":"CIR","date":"2015-08-17","pret":-0.00148,"close":47.52}
{"ticker":"CIR","date":"2015-08-18","pret":-0.00444,"close":46.79}
{"ticker":"CIR","date":"2015-08-19","pret":-0.01731,"close":45.72}
{"ticker":"CIR","date":"2015-08-20","pret":-0.02003,"close":44.68}
{"ticker":"CIR","date":"2015-08-21","pret":-0.034,"close":43.58}
{"ticker":"CIR","date":"2015-08-24","pret":-0.04396,"close":43.79}
{"ticker":"CIR","date":"2015-08-25","pret":0.06779,"close":42.44}
{"ticker":"CIR","date":"2015-08-26","pret":-0.04243,"close":43.21}
{"ticker":"CIR","date":"2015-08-27","pret":0.01198,"close":43.98}
{"ticker":"CIR","date":"2015-08-28","pret":0.00503,"close":44.32}
{"ticker":"CIR","date":"2015-08-31","pret":0.00341,"close":45.24}
{"ticker":"CIR","date":"2015-09-01","pret":0.00521,"close":44.15}
{"ticker":"CIR","date":"2015-09-02","pret":0.00743,"close":44.53}
{"ticker":"CIR","date":"2015-09-03","pret":-0.00224,"close":44.88}
{"ticker":"CIR","date":"2015-09-04","pret":-0.00383,"close":44.99}
{"ticker":"CIR","date":"2015-09-08","pret":0.03328,"close":45.56}
{"ticker":"CIR","date":"2015-09-09","pret":-0.00087,"close":45.41}
{"ticker":"CIR","date":"2015-09-10","pret":-0.00944,"close":45.31}
{"ticker":"CIR","date":"2015-09-11","pret":-0.00486,"close":45.18}
{"ticker":"CIR","date":"2015-09-14","pret":-0.00355,"close":44.37}
{"ticker":"CIR","date":"2015-09-15","pret":-0.01411,"close":45.2}
{"ticker":"CIR","date":"2015-09-16","pret":0.02076,"close":45.99}
{"ticker":"CIR","date":"2015-09-17","pret":0.01382,"close":45.54}
{"ticker":"CIR","date":"2015-09-18","pret":-0.01603,"close":44.27}
{"ticker":"CIR","date":"2015-09-21","pret":-0.0181,"close":44.38}
{"ticker":"CIR","date":"2015-09-22","pret":-0.01225,"close":43.14}
{"ticker":"CIR","date":"2015-09-23","pret":-0.01726,"close":41.24}
{"ticker":"CIR","date":"2015-09-24","pret":-0.05194,"close":40.45}
{"ticker":"CIR","date":"2015-09-25","pret":-0.00638,"close":40.76}
{"ticker":"CIR","date":"2015-09-28","pret":-0.00296,"close":40.34}
{"ticker":"CIR","date":"2015-09-29","pret":-0.00371,"close":40.56}
{"ticker":"CIR","date":"2015-09-30","pret":0.01378,"close":40.12}
{"ticker":"CIR","date":"2015-10-01","pret":-0.01601,"close":39.99}
{"ticker":"CIR","date":"2015-10-02","pret":-0.01174,"close":41.67}
{"ticker":"CIR","date":"2015-10-05","pret":0.05214,"close":43.81}
{"ticker":"CIR","date":"2015-10-06","pret":0.04112,"close":43.97}
{"ticker":"CIR","date":"2015-10-07","pret":0.01522,"close":45.24}
{"ticker":"CIR","date":"2015-10-08","pret":0.0141,"close":46.43}
{"ticker":"CIR","date":"2015-10-09","pret":0.03495,"close":46.69}
{"ticker":"CIR","date":"2015-10-12","pret":0.00578,"close":46.43}
{"ticker":"CIR","date":"2015-10-13","pret":-0.01918,"close":45.68}
{"ticker":"CIR","date":"2015-10-14","pret":-0.00874,"close":45.72}
{"ticker":"CIR","date":"2015-10-15","pret":0.007,"close":46}
{"ticker":"CIR","date":"2015-10-16","pret":0.00435,"close":43.84}
{"ticker":"CIR","date":"2015-10-19","pret":-0.0583,"close":43.5}
{"ticker":"CIR","date":"2015-10-20","pret":-0.00299,"close":43.61}
{"ticker":"CIR","date":"2015-10-21","pret":0.01124,"close":43.1}
{"ticker":"CIR","date":"2015-10-22","pret":-0.01378,"close":44.89}
{"ticker":"CIR","date":"2015-10-23","pret":0.04389,"close":45.31}
{"ticker":"CIR","date":"2015-10-26","pret":-0.00222,"close":44.57}
{"ticker":"CIR","date":"2015-10-27","pret":-0.01768,"close":43.72}
{"ticker":"CIR","date":"2015-10-28","pret":-0.01318,"close":45.73}
{"ticker":"CIR","date":"2015-10-29","pret":0.03573,"close":45.17}
{"ticker":"CIR","date":"2015-10-30","pret":-0.00221,"close":45.92}
{"ticker":"CIR","date":"2015-11-02","pret":0.01515,"close":46.8}
{"ticker":"CIR","date":"2015-11-03","pret":0.00954,"close":45.64}
{"ticker":"CIR","date":"2015-11-04","pret":-0.01479,"close":44.64}
{"ticker":"CIR","date":"2015-11-05","pret":-0.0217,"close":44.88}
{"ticker":"CIR","date":"2015-11-06","pret":0.00022,"close":45.06}
{"ticker":"CIR","date":"2015-11-09","pret":-0.02195,"close":42.8}
{"ticker":"CIR","date":"2015-11-10","pret":-0.03516,"close":41.52}
{"ticker":"CIR","date":"2015-11-11","pret":-0.01624,"close":41.36}
{"ticker":"CIR","date":"2015-11-12","pret":-0.0109,"close":40.43}
{"ticker":"CIR","date":"2015-11-13","pret":-0.02365,"close":41.63}
{"ticker":"CIR","date":"2015-11-16","pret":0.03455,"close":43.12}
{"ticker":"CIR","date":"2015-11-17","pret":0.03943,"close":42.46}
{"ticker":"CIR","date":"2015-11-18","pret":-0.0086,"close":43.31}
{"ticker":"CIR","date":"2015-11-19","pret":0.01345,"close":44.28}
{"ticker":"CIR","date":"2015-11-20","pret":0.03175,"close":45.27}
{"ticker":"CIR","date":"2015-11-23","pret":0.00445,"close":45.14}
{"ticker":"CIR","date":"2015-11-24","pret":-0.00067,"close":46.22}
{"ticker":"CIR","date":"2015-11-25","pret":0.03044,"close":45.7}
{"ticker":"CIR","date":"2015-11-26"}
{"ticker":"CIR","date":"2015-11-27","pret":-0.00497,"close":45.28}
{"ticker":"CIR","date":"2015-11-30","pret":-0.01353,"close":45.45}
{"ticker":"CIR","date":"2015-12-01","pret":0.00482,"close":46.15}
{"ticker":"CIR","date":"2015-12-02","pret":0.00545,"close":45.75}
{"ticker":"CIR","date":"2015-12-03","pret":0.00477,"close":45.74}
{"ticker":"CIR","date":"2015-12-04","pret":-0.00979,"close":45.85}
{"ticker":"CIR","date":"2015-12-07","pret":-0.00834,"close":44.95}
{"ticker":"CIR","date":"2015-12-08","pret":-0.02049,"close":44.46}
{"ticker":"CIR","date":"2015-12-09","pret":0.00471,"close":44.2}
{"ticker":"CIR","date":"2015-12-10","pret":-0.01171,"close":44.35}
{"ticker":"CIR","date":"2015-12-11","pret":-0.00933,"close":43.76}
{"ticker":"CIR","date":"2015-12-14","pret":0.00388,"close":43.63}
{"ticker":"CIR","date":"2015-12-15","pret":-0.00548,"close":43.18}
{"ticker":"CIR","date":"2015-12-16","pret":-0.00528,"close":43.58}
{"ticker":"CIR","date":"2015-12-17"}
{"ticker":"CIR","date":"2015-12-18","pret":-0.03182,"close":39.81}
{"ticker":"CIR","date":"2015-12-21","pret":-0.05296,"close":39.63}
{"ticker":"CIR","date":"2015-12-22","pret":-0.00679,"close":41.07}
{"ticker":"CIR","date":"2015-12-23","pret":0.04152,"close":42.69}
{"ticker":"CIR","date":"2015-12-24","pret":0.03004,"close":42.75}
{"ticker":"CIR","date":"2015-12-28","pret":-0.00165,"close":42.4}
{"ticker":"CIR","date":"2015-12-29","pret":0.00141,"close":43}
{"ticker":"CIR","date":"2015-12-30","pret":0.00539,"close":42.4}
{"ticker":"CIR","date":"2015-12-31","pret":-0.00821,"close":42.15}
{"ticker":"CIR","date":"2016-01-04","pret":-0.0224,"close":41.56}
{"ticker":"CIR","date":"2016-01-05","pret":0.00072,"close":41.28}
{"ticker":"CIT","date":"2015-01-02","pret":-0.01056,"close":47.51}
{"ticker":"CIT","date":"2015-01-05","pret":-0.01594,"close":46.92}
{"ticker":"CIT","date":"2015-01-06","pret":-0.00849,"close":46.02}
{"ticker":"CIT","date":"2015-01-07","pret":-0.01072,"close":46.6}
{"ticker":"CIT","date":"2015-01-08","pret":0.01412,"close":46.89}
{"ticker":"CIT","date":"2015-01-09","pret":-0.00149,"close":45.52}
{"ticker":"CIT","date":"2015-01-12","pret":-0.03222,"close":45.25}
{"ticker":"CIT","date":"2015-01-13","pret":-0.0011,"close":45.12}
{"ticker":"CIT","date":"2015-01-14","pret":-0.01933,"close":45.31}
{"ticker":"CIT","date":"2015-01-15","pret":0.01668,"close":44.45}
{"ticker":"CIT","date":"2015-01-16","pret":-0.02073,"close":44.4}
{"ticker":"CIT","date":"2015-01-20","pret":0.00202,"close":43.93}
{"ticker":"CIT","date":"2015-01-21","pret":-0.01472,"close":43.9}
{"ticker":"CIT","date":"2015-01-22","pret":0.00614,"close":45.08}
{"ticker":"CIT","date":"2015-01-23","pret":0.01797,"close":45.04}
{"ticker":"CIT","date":"2015-01-26","pret":0.00754,"close":45.85}
{"ticker":"CIT","date":"2015-01-27","pret":0.00946,"close":45.36}
{"ticker":"CIT","date":"2015-01-28","pret":-0.00703,"close":43.9}
{"ticker":"CIT","date":"2015-01-29","pret":-0.03272,"close":43.74}
{"ticker":"CIT","date":"2015-01-30","pret":-0.01261,"close":43.82}
{"ticker":"CIT","date":"2015-02-02","pret":0.01306,"close":44.43}
{"ticker":"CIT","date":"2015-02-03","pret":0.01917,"close":45.72}
{"ticker":"CIT","date":"2015-02-04","pret":0.01133,"close":45.42}
{"ticker":"CIT","date":"2015-02-05","pret":0.00485,"close":45.75}
{"ticker":"CIT","date":"2015-02-06","pret":0.01093,"close":45.95}
{"ticker":"CIT","date":"2015-02-09","pret":-0.00654,"close":45.9}
{"ticker":"CIT","date":"2015-02-10","pret":0.00915,"close":45.82}
{"ticker":"CIT","date":"2015-02-11","pret":-0.01024,"close":45.81}
{"ticker":"CIT","date":"2015-02-12","pret":0.01068,"close":46.53}
{"ticker":"CIT","date":"2015-02-13","pret":0.01056,"close":46.17}
{"ticker":"CIT","date":"2015-02-17","pret":-0.01338,"close":46.44}
{"ticker":"CIT","date":"2015-02-18","pret":0.0065,"close":45.85}
{"ticker":"CIT","date":"2015-02-19","pret":-0.01567,"close":45.88}
{"ticker":"CIT","date":"2015-02-20","pret":0.00547,"close":46.5}
{"ticker":"CIT","date":"2015-02-23","pret":0.01193,"close":46.13}
{"ticker":"CIT","date":"2015-02-24","pret":-0.00367,"close":46.29}
{"ticker":"CIT","date":"2015-02-25","pret":0.00259,"close":46.24}
{"ticker":"CIT","date":"2015-02-26","pret":-0.00281,"close":46.24}
{"ticker":"CIT","date":"2015-02-27","pret":-0.00173,"close":46.25}
{"ticker":"CIT","date":"2015-03-02","pret":0.0013,"close":46.49}
{"ticker":"CIT","date":"2015-03-03","pret":0.00216,"close":46.71}
{"ticker":"CIT","date":"2015-03-04","pret":0.00668,"close":46.28}
{"ticker":"CIT","date":"2015-03-05","pret":-0.00732,"close":46.2}
{"ticker":"CIT","date":"2015-03-06","pret":-0.0052,"close":45.81}
{"ticker":"CIT","date":"2015-03-09","pret":-0.00917,"close":45.4}
{"ticker":"CIT","date":"2015-03-10","pret":-0.0128,"close":44.25}
{"ticker":"CIT","date":"2015-03-11","pret":-0.01184,"close":44.62}
{"ticker":"CIT","date":"2015-03-12","pret":0.00962,"close":45}
{"ticker":"CIT","date":"2015-03-13","pret":-0.00223,"close":44.96}
{"ticker":"CIT","date":"2015-03-16","pret":0.00645,"close":44.77}
{"ticker":"CIT","date":"2015-03-17","pret":-0.01047,"close":45.47}
{"ticker":"CIT","date":"2015-03-18","pret":0.0118,"close":44.93}
{"ticker":"CIT","date":"2015-03-19","pret":-0.00622,"close":45.02}
{"ticker":"CIT","date":"2015-03-20","pret":0.00688,"close":45.31}
{"ticker":"CIT","date":"2015-03-23","pret":0.00243,"close":45.32}
{"ticker":"CIT","date":"2015-03-24","pret":-0.00243,"close":44.72}
{"ticker":"CIT","date":"2015-03-25","pret":-0.01045,"close":44.21}
{"ticker":"CIT","date":"2015-03-26","pret":-0.01646,"close":44.29}
{"ticker":"CIT","date":"2015-03-27","pret":0.00657,"close":44.07}
{"ticker":"CIT","date":"2015-03-30","pret":-0.0009,"close":44.67}
{"ticker":"CIT","date":"2015-03-31","pret":0.00878,"close":45.12}
{"ticker":"CIT","date":"2015-04-01","pret":0.0067,"close":45.2}
{"ticker":"CIT","date":"2015-04-02","pret":0.00378,"close":45.32}
{"ticker":"CIT","date":"2015-04-06","pret":-0.00178,"close":45.45}
{"ticker":"CIT","date":"2015-04-07","pret":0.0073,"close":45.42}
{"ticker":"CIT","date":"2015-04-08","pret":0.00308,"close":45.4}
{"ticker":"CIT","date":"2015-04-09","pret":-0.00132,"close":45.48}
{"ticker":"CIT","date":"2015-04-10","pret":0.00154,"close":47.2}
{"ticker":"CIT","date":"2015-04-13","pret":0.03794,"close":47.05}
{"ticker":"CIT","date":"2015-04-14","pret":-0.00466,"close":46.86}
{"ticker":"CIT","date":"2015-04-15","pret":-0.00255,"close":47.84}
{"ticker":"CIT","date":"2015-04-16","pret":0.01962,"close":47.91}
{"ticker":"CIT","date":"2015-04-17","pret":-0.00797,"close":47.31}
{"ticker":"CIT","date":"2015-04-20","pret":-0.00359,"close":47.51}
{"ticker":"CIT","date":"2015-04-21","pret":0.00947,"close":47.6}
{"ticker":"CIT","date":"2015-04-22","pret":-0.00399,"close":48.07}
{"ticker":"CIT","date":"2015-04-23","pret":0.01025,"close":47.58}
{"ticker":"CIT","date":"2015-04-24","pret":-0.01004,"close":48.01}
{"ticker":"CIT","date":"2015-04-27","pret":0.00962,"close":47.29}
{"ticker":"CIT","date":"2015-04-28","pret":-0.06094,"close":44.85}
{"ticker":"CIT","date":"2015-04-29","pret":-0.01314,"close":44.62}
{"ticker":"CIT","date":"2015-04-30","pret":0.0009,"close":45.03}
{"ticker":"CIT","date":"2015-05-01","pret":0.01202,"close":45.11}
{"ticker":"CIT","date":"2015-05-04","pret":-0.00155,"close":45.36}
{"ticker":"CIT","date":"2015-05-05","pret":0.00442,"close":45.38}
{"ticker":"CIT","date":"2015-05-06","pret":0.00506,"close":45.56}
{"ticker":"CIT","date":"2015-05-07","pret":0.00197,"close":45.65}
{"ticker":"CIT","date":"2015-05-08","pret":0.00394,"close":46.1}
{"ticker":"CIT","date":"2015-05-11","pret":0.00588,"close":46.04}
{"ticker":"CIT","date":"2015-05-12","pret":-0.00544,"close":46.27}
{"ticker":"CIT","date":"2015-05-13","pret":0.00631,"close":46.19}
{"ticker":"CIT","date":"2015-05-14","pret":0.00346,"close":46.06}
{"ticker":"CIT","date":"2015-05-15","pret":-0.00607,"close":46.1}
{"ticker":"CIT","date":"2015-05-18","pret":-0.00239,"close":46.43}
{"ticker":"CIT","date":"2015-05-19","pret":0.01213,"close":46.54}
{"ticker":"CIT","date":"2015-05-20","pret":0.00172,"close":46.4}
{"ticker":"CIT","date":"2015-05-21","pret":-0.00582,"close":46.24}
{"ticker":"CIT","date":"2015-05-22","pret":-0.00173,"close":46.04}
{"ticker":"CIT","date":"2015-05-26","pret":-0.00347,"close":46.21}
{"ticker":"CIT","date":"2015-05-27","pret":0.00714,"close":46.71}
{"ticker":"CIT","date":"2015-05-28","pret":0.00624,"close":46.51}
{"ticker":"CIT","date":"2015-05-29","pret":-0.00107,"close":46.26}
{"ticker":"CIT","date":"2015-06-01","pret":-0.00668,"close":45.97}
{"ticker":"CIT","date":"2015-06-02","pret":-0.00737,"close":46.49}
{"ticker":"CIT","date":"2015-06-03","pret":0.01576,"close":47.13}
{"ticker":"CIT","date":"2015-06-04","pret":0.00641,"close":46.65}
{"ticker":"CIT","date":"2015-06-05","pret":0.00043,"close":46.85}
{"ticker":"CIT","date":"2015-06-08","pret":-0.0017,"close":46.74}
{"ticker":"CIT","date":"2015-06-09","pret":-0.00406,"close":46.62}
{"ticker":"CIT","date":"2015-06-10","pret":0.00342,"close":47.49}
{"ticker":"CIT","date":"2015-06-11","pret":0.01377,"close":47.42}
{"ticker":"CIT","date":"2015-06-12","pret":-0.00443,"close":47.28}
{"ticker":"CIT","date":"2015-06-15","pret":-0.007,"close":47.38}
{"ticker":"CIT","date":"2015-06-16","pret":0.00594,"close":47.03}
{"ticker":"CIT","date":"2015-06-17","pret":-0.00254,"close":46.99}
{"ticker":"CIT","date":"2015-06-18","pret":-0.0034,"close":47.08}
{"ticker":"CIT","date":"2015-06-19","pret":0.00128,"close":47.14}
{"ticker":"CIT","date":"2015-06-22","pret":0.01078,"close":47.49}
{"ticker":"CIT","date":"2015-06-23","pret":0.00084,"close":47.83}
{"ticker":"CIT","date":"2015-06-24","pret":0.00147,"close":47.7}
{"ticker":"CIT","date":"2015-06-25","pret":0.00189,"close":47.31}
{"ticker":"CIT","date":"2015-06-26","pret":-0.00672,"close":47.07}
{"ticker":"CIT","date":"2015-06-29","pret":-0.01166,"close":46.48}
{"ticker":"CIT","date":"2015-06-30","pret":-0.00021,"close":46.49}
{"ticker":"CIT","date":"2015-07-01","pret":0.00234,"close":46.71}
{"ticker":"CIT","date":"2015-07-02","pret":-0.00662,"close":46.65}
{"ticker":"CIT","date":"2015-07-06","pret":-0.01012,"close":46.85}
{"ticker":"CIT","date":"2015-07-07","pret":0.0114,"close":46.84}
{"ticker":"CIT","date":"2015-07-08","pret":-0.00536,"close":46.53}
{"ticker":"CIT","date":"2015-07-09","pret":0.0092,"close":47.11}
{"ticker":"CIT","date":"2015-07-10","pret":0.01354,"close":47.72}
{"ticker":"CIT","date":"2015-07-13","pret":0.00837,"close":48.2}
{"ticker":"CIT","date":"2015-07-14","pret":0.00104,"close":47.97}
{"ticker":"CIT","date":"2015-07-15","pret":0.00187,"close":47.77}
{"ticker":"CIT","date":"2015-07-16","pret":-0.00396,"close":48}
{"ticker":"CIT","date":"2015-07-17","pret":0.00083,"close":47.58}
{"ticker":"CIT","date":"2015-07-20","pret":-0.00754,"close":47.12}
{"ticker":"CIT","date":"2015-07-21","pret":-0.00674,"close":48.18}
{"ticker":"CIT","date":"2015-07-22","pret":0.01969,"close":48.51}
{"ticker":"CIT","date":"2015-07-23","pret":0.00949,"close":47.73}
{"ticker":"CIT","date":"2015-07-24","pret":-0.0216,"close":47.04}
{"ticker":"CIT","date":"2015-07-27","pret":-0.02036,"close":46.51}
{"ticker":"CIT","date":"2015-07-28","pret":-0.01467,"close":46.04}
{"ticker":"CIT","date":"2015-07-29","pret":-0.00436,"close":45.53}
{"ticker":"CIT","date":"2015-07-30","pret":-0.00987,"close":46.08}
{"ticker":"CIT","date":"2015-07-31","pret":0.01662,"close":47.04}
{"ticker":"CIT","date":"2015-08-03","pret":0.02082,"close":47.08}
{"ticker":"CIT","date":"2015-08-04","pret":-0.00191,"close":46.98}
{"ticker":"CIT","date":"2015-08-05","pret":0.0017,"close":46.84}
{"ticker":"CIT","date":"2015-08-06","pret":-0.00298,"close":46.71}
{"ticker":"CIT","date":"2015-08-07","pret":-0.00663,"close":46.71}
{"ticker":"CIT","date":"2015-08-10","pret":0.00492,"close":47.44}
{"ticker":"CIT","date":"2015-08-11","pret":0.00256,"close":46.79}
{"ticker":"CIT","date":"2015-08-12","pret":-0.01264,"close":46.61}
{"ticker":"CIT","date":"2015-08-13","pret":0.00065,"close":46.44}
{"ticker":"CIT","date":"2015-08-14","pret":0.00194,"close":46.62}
{"ticker":"CIT","date":"2015-08-17","pret":-0.00453,"close":46.25}
{"ticker":"CIT","date":"2015-08-18","pret":0.0013,"close":46.36}
{"ticker":"CIT","date":"2015-08-19","pret":-0.00346,"close":45.91}
{"ticker":"CIT","date":"2015-08-20","pret":-0.01395,"close":44.79}
{"ticker":"CIT","date":"2015-08-21","pret":-0.02018,"close":44.25}
{"ticker":"CIT","date":"2015-08-24","pret":-0.06406,"close":42.46}
{"ticker":"CIT","date":"2015-08-25","pret":0.04118,"close":42.03}
{"ticker":"CIT","date":"2015-08-26","pret":-0.01734,"close":43}
{"ticker":"CIT","date":"2015-08-27","pret":0.01413,"close":43.79}
{"ticker":"CIT","date":"2015-08-28","pret":0.00344,"close":43.8}
{"ticker":"CIT","date":"2015-08-31","pret":0.00046,"close":43.44}
{"ticker":"CIT","date":"2015-09-01","pret":-0.01244,"close":42.04}
{"ticker":"CIT","date":"2015-09-02","pret":-0.01778,"close":42.37}
{"ticker":"CIT","date":"2015-09-03","pret":0.004,"close":42.41}
{"ticker":"CIT","date":"2015-09-04","pret":-0.01326,"close":41.75}
{"ticker":"CIT","date":"2015-09-08","pret":0.00878,"close":42.42}
{"ticker":"CIT","date":"2015-09-09","pret":0.01918,"close":42.64}
{"ticker":"CIT","date":"2015-09-10","pret":-0.0133,"close":42.98}
{"ticker":"CIT","date":"2015-09-11","pret":0.00562,"close":42.62}
{"ticker":"CIT","date":"2015-09-14","pret":-0.00679,"close":42.24}
{"ticker":"CIT","date":"2015-09-15","pret":-0.00424,"close":42.77}
{"ticker":"CIT","date":"2015-09-16","pret":0.01546,"close":43.03}
{"ticker":"CIT","date":"2015-09-17","pret":-0.00326,"close":42.26}
{"ticker":"CIT","date":"2015-09-18","pret":-0.02575,"close":41.84}
{"ticker":"CIT","date":"2015-09-21","pret":0.01189,"close":42.25}
{"ticker":"CIT","date":"2015-09-22","pret":-0.01453,"close":41.81}
{"ticker":"CIT","date":"2015-09-23","pret":0.00288,"close":41.39}
{"ticker":"CIT","date":"2015-09-24","pret":-0.02054,"close":41.1}
{"ticker":"CIT","date":"2015-09-25","pret":0.01551,"close":41.09}
{"ticker":"CIT","date":"2015-09-28","pret":-0.01771,"close":39.74}
{"ticker":"CIT","date":"2015-09-29","pret":-0.02403,"close":39.61}
{"ticker":"CIT","date":"2015-09-30","pret":0.00525,"close":40.03}
{"ticker":"CIT","date":"2015-10-01","pret":0.00448,"close":40.57}
{"ticker":"CIT","date":"2015-10-02","pret":-0.01073,"close":40.34}
{"ticker":"CIT","date":"2015-10-05","pret":0.01494,"close":41.29}
{"ticker":"CIT","date":"2015-10-06","pret":0.02225,"close":42.18}
{"ticker":"CIT","date":"2015-10-07","pret":0.0286,"close":42.3}
{"ticker":"CIT","date":"2015-10-08","pret":-0.0085,"close":42.3}
{"ticker":"CIT","date":"2015-10-09","pret":0.0026,"close":41.9}
{"ticker":"CIT","date":"2015-10-12","pret":-0.01117,"close":41.89}
{"ticker":"CIT","date":"2015-10-13","pret":-0.00239,"close":41.53}
{"ticker":"CIT","date":"2015-10-14","pret":-0.0077,"close":40.89}
{"ticker":"CIT","date":"2015-10-15","pret":-0.01288,"close":41.15}
{"ticker":"CIT","date":"2015-10-16","pret":0.00731,"close":40.69}
{"ticker":"CIT","date":"2015-10-19","pret":-0.01295,"close":40.81}
{"ticker":"CIT","date":"2015-10-20","pret":0.0054,"close":40.16}
{"ticker":"CIT","date":"2015-10-21","pret":-0.01082,"close":39.88}
{"ticker":"CIT","date":"2015-10-22","pret":0.08187,"close":46.14}
{"ticker":"CIT","date":"2015-10-23","pret":0.05777,"close":45.76}
{"ticker":"CIT","date":"2015-10-26","pret":-0.01757,"close":45.43}
{"ticker":"CIT","date":"2015-10-27","pret":-0.01122,"close":44.44}
{"ticker":"CIT","date":"2015-10-28","pret":-0.01742,"close":44.9}
{"ticker":"CIT","date":"2015-10-29","pret":0.00874,"close":44.01}
{"ticker":"CIT","date":"2015-10-30","pret":-0.01757,"close":43}
{"ticker":"CIT","date":"2015-11-02","pret":-0.0195,"close":43.2}
{"ticker":"CIT","date":"2015-11-03","pret":-0.03322,"close":41.8}
{"ticker":"CIT","date":"2015-11-04","pret":0.00621,"close":42.34}
{"ticker":"CIT","date":"2015-11-05","pret":0.01089,"close":42.53}
{"ticker":"CIT","date":"2015-11-06","pret":0.02005,"close":43.28}
{"ticker":"CIT","date":"2015-11-09","pret":-0.00625,"close":42.53}
{"ticker":"CIT","date":"2015-11-10","pret":-0.01923,"close":42.54}
{"ticker":"CIT","date":"2015-11-11","pret":0.00989,"close":42.23}
{"ticker":"CIT","date":"2015-11-12","pret":-0.01893,"close":41.26}
{"ticker":"CIT","date":"2015-11-13","pret":-0.01468,"close":41.14}
{"ticker":"CIT","date":"2015-11-16","pret":-0.00437,"close":41.43}
{"ticker":"CIT","date":"2015-11-17","pret":0.01354,"close":41.13}
{"ticker":"CIT","date":"2015-11-18","pret":-0.00941,"close":43.13}
{"ticker":"CIT","date":"2015-11-19","pret":0.04249,"close":42.66}
{"ticker":"CIT","date":"2015-11-20","pret":-0.00817,"close":42.7}
{"ticker":"CIT","date":"2015-11-23","pret":-0.00188,"close":42.7}
{"ticker":"CIT","date":"2015-11-24","pret":-0.00306,"close":42.2}
{"ticker":"CIT","date":"2015-11-25","pret":-0.00804,"close":42.92}
{"ticker":"CIT","date":"2015-11-26"}
{"ticker":"CIT","date":"2015-11-27","pret":0.01718,"close":42.86}
{"ticker":"CIT","date":"2015-11-30","pret":0.0028,"close":42.96}
{"ticker":"CIT","date":"2015-12-01","pret":0.00046,"close":42.7}
{"ticker":"CIT","date":"2015-12-02","pret":-0.00794,"close":42.56}
{"ticker":"CIT","date":"2015-12-03","pret":0,"close":42.21}
{"ticker":"CIT","date":"2015-12-04","pret":-0.00966,"close":43.07}
{"ticker":"CIT","date":"2015-12-07","pret":0.0155,"close":43.29}
{"ticker":"CIT","date":"2015-12-08","pret":-0.00187,"close":42.46}
{"ticker":"CIT","date":"2015-12-09","pret":-0.01151,"close":41.76}
{"ticker":"CIT","date":"2015-12-10","pret":-0.01403,"close":42.6}
{"ticker":"CIT","date":"2015-12-11","pret":0.00977,"close":41.33}
{"ticker":"CIT","date":"2015-12-14","pret":-0.01988,"close":40.19}
{"ticker":"CIT","date":"2015-12-15","pret":-0.02053,"close":41.02}
{"ticker":"CIT","date":"2015-12-16","pret":0.01811,"close":41.28}
{"ticker":"CIT","date":"2015-12-17"}
{"ticker":"CIT","date":"2015-12-18","pret":-0.00999,"close":40.26}
{"ticker":"CIT","date":"2015-12-21","pret":-0.00935,"close":40.3}
{"ticker":"CIT","date":"2015-12-22","pret":0,"close":40.15}
{"ticker":"CIT","date":"2015-12-23","pret":-0.00347,"close":40.81}
{"ticker":"CIT","date":"2015-12-24","pret":0.00988,"close":40.82}
{"ticker":"CIT","date":"2015-12-28","pret":0,"close":40.44}
{"ticker":"CIT","date":"2015-12-29","pret":-0.00148,"close":40.56}
{"ticker":"CIT","date":"2015-12-30","pret":-0.00568,"close":39.98}
{"ticker":"CIT","date":"2015-12-31","pret":-0.01571,"close":39.7}
{"ticker":"CIT","date":"2016-01-04","pret":-0.02134,"close":39.54}
{"ticker":"CIT","date":"2016-01-05","pret":0.02109,"close":39.09}
{"ticker":"CIVI","date":"2015-01-02","pret":0.00117,"close":17.31}
{"ticker":"CIVI","date":"2015-01-05","pret":0.01335,"close":17.46}
{"ticker":"CIVI","date":"2015-01-06","pret":0.01261,"close":17.47}
{"ticker":"CIVI","date":"2015-01-07","pret":-0.00399,"close":17.98}
{"ticker":"CIVI","date":"2015-01-08","pret":0.03318,"close":18.43}
{"ticker":"CIVI","date":"2015-01-09","pret":0.01754,"close":18.68}
{"ticker":"CIVI","date":"2015-01-12","pret":0.0092,"close":18.73}
{"ticker":"CIVI","date":"2015-01-13","pret":0.0192,"close":18.73}
{"ticker":"CIVI","date":"2015-01-14","pret":-0.03112,"close":19.02}
{"ticker":"CIVI","date":"2015-01-15","pret":0.04006,"close":18.6}
{"ticker":"CIVI","date":"2015-01-16","pret":-0.03246,"close":19.18}
{"ticker":"CIVI","date":"2015-01-20","pret":0.04184,"close":18.98}
{"ticker":"CIVI","date":"2015-01-21","pret":-0.01779,"close":18.77}
{"ticker":"CIVI","date":"2015-01-22","pret":-0.00848,"close":19.11}
{"ticker":"CIVI","date":"2015-01-23","pret":0.02108,"close":18.88}
{"ticker":"CIVI","date":"2015-01-26","pret":-0.02214,"close":18.94}
{"ticker":"CIVI","date":"2015-01-27","pret":-0.00427,"close":19.19}
{"ticker":"CIVI","date":"2015-01-28","pret":0.0285,"close":19.01}
{"ticker":"CIVI","date":"2015-01-29","pret":-0.01626,"close":19.23}
{"ticker":"CIVI","date":"2015-01-30","pret":0.00738,"close":18.99}
{"ticker":"CIVI","date":"2015-02-02","pret":0.00262,"close":19.19}
{"ticker":"CIVI","date":"2015-02-03","pret":0.00574,"close":19.15}
{"ticker":"CIVI","date":"2015-02-04","pret":-0.00208,"close":19.01}
{"ticker":"CIVI","date":"2015-02-05","pret":-0.00209,"close":19.25}
{"ticker":"CIVI","date":"2015-02-06","pret":0.00365,"close":18.54}
{"ticker":"CIVI","date":"2015-02-09","pret":-0.03498,"close":18.89}
{"ticker":"CIVI","date":"2015-02-10","pret":0.01923,"close":19.1}
{"ticker":"CIVI","date":"2015-02-11","pret":0.01731,"close":19.01}
{"ticker":"CIVI","date":"2015-02-12","pret":0.00208,"close":19.09}
{"ticker":"CIVI","date":"2015-02-13","pret":-0.00729,"close":19.08}
{"ticker":"CIVI","date":"2015-02-17","pret":0.00573,"close":19.19}
{"ticker":"CIVI","date":"2015-02-18","pret":0.0057,"close":19.06}
{"ticker":"CIVI","date":"2015-02-19","pret":-0.02089,"close":18.88}
{"ticker":"CIVI","date":"2015-02-20","pret":-0.00211,"close":18.93}
{"ticker":"CIVI","date":"2015-02-23","pret":-0.00637,"close":18.95}
{"ticker":"CIVI","date":"2015-02-24","pret":0.01322,"close":18.96}
{"ticker":"CIVI","date":"2015-02-25","pret":-0.00052,"close":18.98}
{"ticker":"CIVI","date":"2015-02-26","pret":0.00158,"close":19.12}
{"ticker":"CIVI","date":"2015-02-27","pret":0.00157,"close":18.99}
{"ticker":"CIVI","date":"2015-03-02","pret":-0.00367,"close":19.07}
{"ticker":"CIVI","date":"2015-03-03","pret":0.00053,"close":18.98}
{"ticker":"CIVI","date":"2015-03-04","pret":-0.00527,"close":19.06}
{"ticker":"CIVI","date":"2015-03-05","pret":0.0126,"close":19.08}
{"ticker":"CIVI","date":"2015-03-06","pret":-0.01418,"close":18.77}
{"ticker":"CIVI","date":"2015-03-09","pret":-0.00744,"close":18.72}
{"ticker":"CIVI","date":"2015-03-10","pret":-0.00427,"close":18.56}
{"ticker":"CIVI","date":"2015-03-11","pret":-0.00107,"close":18.13}
{"ticker":"CIVI","date":"2015-03-12","pret":-0.01948,"close":19.21}
{"ticker":"CIVI","date":"2015-03-13","pret":0.05061,"close":19.97}
{"ticker":"CIVI","date":"2015-03-16","pret":0.04371,"close":19.89}
{"ticker":"CIVI","date":"2015-03-17","pret":-0.01201,"close":20.05}
{"ticker":"CIVI","date":"2015-03-18","pret":0.00552,"close":20.03}
{"ticker":"CIVI","date":"2015-03-19","pret":0.003,"close":20}
{"ticker":"CIVI","date":"2015-03-20","pret":0.00547,"close":20.61}
{"ticker":"CIVI","date":"2015-03-23","pret":0.02403,"close":20.79}
{"ticker":"CIVI","date":"2015-03-24","pret":0.00964,"close":20.67}
{"ticker":"CIVI","date":"2015-03-25","pret":-0.00819,"close":20.8}
{"ticker":"CIVI","date":"2015-03-26","pret":0.00483,"close":20.59}
{"ticker":"CIVI","date":"2015-03-27","pret":-0.01016,"close":20.51}
{"ticker":"CIVI","date":"2015-03-30","pret":-0.00097,"close":20.9}
{"ticker":"CIVI","date":"2015-03-31","pret":0.01738,"close":20.94}
{"ticker":"CIVI","date":"2015-04-01","pret":-0.00096,"close":20.96}
{"ticker":"CIVI","date":"2015-04-02","pret":0.00716,"close":20.64}
{"ticker":"CIVI","date":"2015-04-06","pret":-0.02163,"close":20.76}
{"ticker":"CIVI","date":"2015-04-07","pret":0.00871,"close":20.36}
{"ticker":"CIVI","date":"2015-04-08","pret":-0.02044,"close":20.71}
{"ticker":"CIVI","date":"2015-04-09","pret":0.01996,"close":20.75}
{"ticker":"CIVI","date":"2015-04-10","pret":0.00241,"close":20.93}
{"ticker":"CIVI","date":"2015-04-13","pret":0.00336,"close":19.72}
{"ticker":"CIVI","date":"2015-04-14","pret":-0.06687,"close":19.42}
{"ticker":"CIVI","date":"2015-04-15","pret":-0.00771,"close":19.24}
{"ticker":"CIVI","date":"2015-04-16","pret":-0.00621,"close":19.15}
{"ticker":"CIVI","date":"2015-04-17","pret":-0.01149,"close":19.15}
{"ticker":"CIVI","date":"2015-04-20","pret":0.00733,"close":19.3}
{"ticker":"CIVI","date":"2015-04-21","pret":0.00728,"close":19.25}
{"ticker":"CIVI","date":"2015-04-22","pret":0.00207,"close":19.26}
{"ticker":"CIVI","date":"2015-04-23","pret":-0.00518,"close":19.43}
{"ticker":"CIVI","date":"2015-04-24","pret":0.01342,"close":19.4}
{"ticker":"CIVI","date":"2015-04-27","pret":0,"close":19.68}
{"ticker":"CIVI","date":"2015-04-28","pret":0.00969,"close":19.88}
{"ticker":"CIVI","date":"2015-04-29","pret":0.0091,"close":19.48}
{"ticker":"CIVI","date":"2015-04-30","pret":-0.01521,"close":18.75}
{"ticker":"CIVI","date":"2015-05-01","pret":-0.0364,"close":18.86}
{"ticker":"CIVI","date":"2015-05-04","pret":0.00317,"close":18.77}
{"ticker":"CIVI","date":"2015-05-05","pret":-0.01436,"close":18.1}
{"ticker":"CIVI","date":"2015-05-06","pret":-0.03599,"close":18.2}
{"ticker":"CIVI","date":"2015-05-07","pret":0.00443,"close":18.59}
{"ticker":"CIVI","date":"2015-05-08","pret":0.04062,"close":18.78}
{"ticker":"CIVI","date":"2015-05-11","pret":-0.00213,"close":18.96}
{"ticker":"CIVI","date":"2015-05-12","pret":0,"close":18.72}
{"ticker":"CIVI","date":"2015-05-13","pret":0.02105,"close":20.89}
{"ticker":"CIVI","date":"2015-05-14","pret":0.08627,"close":21.01}
{"ticker":"CIVI","date":"2015-05-15","pret":0.00524,"close":20.93}
{"ticker":"CIVI","date":"2015-05-18","pret":-0.01003,"close":21.76}
{"ticker":"CIVI","date":"2015-05-19","pret":0.03676,"close":21.7}
{"ticker":"CIVI","date":"2015-05-20","pret":0.0037,"close":21.64}
{"ticker":"CIVI","date":"2015-05-21","pret":-0.00138,"close":21.63}
{"ticker":"CIVI","date":"2015-05-22","pret":-0.00648,"close":21.45}
{"ticker":"CIVI","date":"2015-05-26","pret":-0.01216,"close":21.51}
{"ticker":"CIVI","date":"2015-05-27","pret":0.01679,"close":21.89}
{"ticker":"CIVI","date":"2015-05-28","pret":0.00507,"close":21.76}
{"ticker":"CIVI","date":"2015-05-29","pret":0.00184,"close":22.18}
{"ticker":"CIVI","date":"2015-06-01","pret":0.02136,"close":21.64}
{"ticker":"CIVI","date":"2015-06-02","pret":-0.03152,"close":21.67}
{"ticker":"CIVI","date":"2015-06-03","pret":0.00463,"close":22.28}
{"ticker":"CIVI","date":"2015-06-04","pret":0.0174,"close":21.5}
{"ticker":"CIVI","date":"2015-06-05","pret":-0.02435,"close":21.84}
{"ticker":"CIVI","date":"2015-06-08","pret":0.00972,"close":21.54}
{"ticker":"CIVI","date":"2015-06-09","pret":-0.01345,"close":21.53}
{"ticker":"CIVI","date":"2015-06-10","pret":0.00047,"close":22.25}
{"ticker":"CIVI","date":"2015-06-11","pret":0.03079,"close":21.78}
{"ticker":"CIVI","date":"2015-06-12","pret":-0.01138,"close":21.07}
{"ticker":"CIVI","date":"2015-06-15","pret":-0.03303,"close":21.6}
{"ticker":"CIVI","date":"2015-06-16","pret":0.01549,"close":21.9}
{"ticker":"CIVI","date":"2015-06-17","pret":0.01617,"close":21.91}
{"ticker":"CIVI","date":"2015-06-18","pret":0.01049,"close":22.28}
{"ticker":"CIVI","date":"2015-06-19","pret":0.01351,"close":21.86}
{"ticker":"CIVI","date":"2015-06-22","pret":-0.02171,"close":21.7}
{"ticker":"CIVI","date":"2015-06-23","pret":-0.01242,"close":21.74}
{"ticker":"CIVI","date":"2015-06-24","pret":0.00876,"close":22.17}
{"ticker":"CIVI","date":"2015-06-25","pret":0.01232,"close":21.22}
{"ticker":"CIVI","date":"2015-06-26","pret":-0.03553,"close":21.57}
{"ticker":"CIVI","date":"2015-06-29","pret":0.00515,"close":21.05}
{"ticker":"CIVI","date":"2015-06-30","pret":-0.01459,"close":21.33}
{"ticker":"CIVI","date":"2015-07-01","pret":0.01972,"close":21.4}
{"ticker":"CIVI","date":"2015-07-02","pret":-0.00186,"close":21.13}
{"ticker":"CIVI","date":"2015-07-06","pret":-0.02071,"close":20.81}
{"ticker":"CIVI","date":"2015-07-07","pret":-0.01244,"close":21.07}
{"ticker":"CIVI","date":"2015-07-08","pret":0.01054,"close":20.97}
{"ticker":"CIVI","date":"2015-07-09","pret":0.01231,"close":21.14}
{"ticker":"CIVI","date":"2015-07-10","pret":0.00235,"close":21.55}
{"ticker":"CIVI","date":"2015-07-13","pret":0.02778,"close":21.97}
{"ticker":"CIVI","date":"2015-07-14","pret":-0.0032,"close":22.06}
{"ticker":"CIVI","date":"2015-07-15","pret":0.00867,"close":22.5}
{"ticker":"CIVI","date":"2015-07-16","pret":0.03349,"close":24.21}
{"ticker":"CIVI","date":"2015-07-17","pret":0.05801,"close":23.82}
{"ticker":"CIVI","date":"2015-07-20","pret":0.0029,"close":23.11}
{"ticker":"CIVI","date":"2015-07-21","pret":-0.04263,"close":22.79}
{"ticker":"CIVI","date":"2015-07-22","pret":-0.01477,"close":23.32}
{"ticker":"CIVI","date":"2015-07-23","pret":0.03102,"close":22.4}
{"ticker":"CIVI","date":"2015-07-24","pret":-0.0527,"close":22.37}
{"ticker":"CIVI","date":"2015-07-27","pret":-0.00628,"close":21.67}
{"ticker":"CIVI","date":"2015-07-28","pret":-0.01725,"close":22.3}
{"ticker":"CIVI","date":"2015-07-29","pret":0.02398,"close":22.4}
{"ticker":"CIVI","date":"2015-07-30","pret":-0.01169,"close":22.29}
{"ticker":"CIVI","date":"2015-07-31","pret":0.01704,"close":22.49}
{"ticker":"CIVI","date":"2015-08-03","pret":0.00178,"close":22.54}
{"ticker":"CIVI","date":"2015-08-04","pret":0.00575,"close":22.66}
{"ticker":"CIVI","date":"2015-08-05","pret":0.01359,"close":23.07}
{"ticker":"CIVI","date":"2015-08-06","pret":0.01769,"close":23.35}
{"ticker":"CIVI","date":"2015-08-07","pret":-0.00816,"close":23.43}
{"ticker":"CIVI","date":"2015-08-10","pret":0.0154,"close":24.17}
{"ticker":"CIVI","date":"2015-08-11","pret":0.01809,"close":24.19}
{"ticker":"CIVI","date":"2015-08-12","pret":0.00167,"close":24.64}
{"ticker":"CIVI","date":"2015-08-13","pret":-0.05873,"close":24.4}
{"ticker":"CIVI","date":"2015-08-14","pret":0.07237,"close":25.59}
{"ticker":"CIVI","date":"2015-08-17","pret":0.04379,"close":25.28}
{"ticker":"CIVI","date":"2015-08-18","pret":-0.00197,"close":25.36}
{"ticker":"CIVI","date":"2015-08-19","pret":-0.00355,"close":25.49}
{"ticker":"CIVI","date":"2015-08-20","pret":-0.00079,"close":25.16}
{"ticker":"CIVI","date":"2015-08-21","pret":-0.08156,"close":24.78}
{"ticker":"CIVI","date":"2015-08-24","pret":0.00471,"close":23.65}
{"ticker":"CIVI","date":"2015-08-25","pret":0.02322,"close":23.28}
{"ticker":"CIVI","date":"2015-08-26","pret":-0.00838,"close":24.54}
{"ticker":"CIVI","date":"2015-08-27","pret":0.03596,"close":24.76}
{"ticker":"CIVI","date":"2015-08-28","pret":-0.00081,"close":24.18}
{"ticker":"CIVI","date":"2015-08-31","pret":-0.01845,"close":24.26}
{"ticker":"CIVI","date":"2015-09-01","pret":-0.01291,"close":23.75}
{"ticker":"CIVI","date":"2015-09-02","pret":0.01043,"close":24.06}
{"ticker":"CIVI","date":"2015-09-03","pret":0.00249,"close":24.12}
{"ticker":"CIVI","date":"2015-09-04","pret":-0.01627,"close":24.32}
{"ticker":"CIVI","date":"2015-09-08","pret":0.03473,"close":25.03}
{"ticker":"CIVI","date":"2015-09-09","pret":0.02805,"close":25.19}
{"ticker":"CIVI","date":"2015-09-10","pret":-0.01633,"close":24.69}
{"ticker":"CIVI","date":"2015-09-11","pret":-0.01416,"close":24.64}
{"ticker":"CIVI","date":"2015-09-14","pret":0.00569,"close":25.28}
{"ticker":"CIVI","date":"2015-09-15","pret":0.02045,"close":26.15}
{"ticker":"CIVI","date":"2015-09-16","pret":0.04006,"close":26.41}
{"ticker":"CIVI","date":"2015-09-17","pret":0.02224,"close":27.12}
{"ticker":"CIVI","date":"2015-09-18","pret":-0.00636,"close":27.05}
{"ticker":"CIVI","date":"2015-09-21","pret":0.0303,"close":26.48}
{"ticker":"CIVI","date":"2015-09-22","pret":-0.04734,"close":26.71}
{"ticker":"CIVI","date":"2015-09-23","pret":0.0204,"close":27.18}
{"ticker":"CIVI","date":"2015-09-24","pret":0.01153,"close":26.4}
{"ticker":"CIVI","date":"2015-09-25","pret":-0.01903,"close":25.48}
{"ticker":"CIVI","date":"2015-09-28","pret":-0.04864,"close":25.02}
{"ticker":"CIVI","date":"2015-09-29","pret":-0.01314,"close":24.48}
{"ticker":"CIVI","date":"2015-09-30","pret":-0.00321,"close":22.92}
{"ticker":"CIVI","date":"2015-10-01","pret":-0.08954,"close":22.56}
{"ticker":"CIVI","date":"2015-10-02","pret":-0.06448,"close":22.01}
{"ticker":"CIVI","date":"2015-10-05","pret":0.03638,"close":22.75}
{"ticker":"CIVI","date":"2015-10-06","pret":0.03292,"close":22.45}
{"ticker":"CIVI","date":"2015-10-07","pret":-0.00526,"close":23.55}
{"ticker":"CIVI","date":"2015-10-08","pret":0.0299,"close":23.65}
{"ticker":"CIVI","date":"2015-10-09","pret":0.00977,"close":22.85}
{"ticker":"CIVI","date":"2015-10-12","pret":-0.01921,"close":24}
{"ticker":"CIVI","date":"2015-10-13","pret":0.03889,"close":24.1}
{"ticker":"CIVI","date":"2015-10-14","pret":0.00042,"close":24.16}
{"ticker":"CIVI","date":"2015-10-15","pret":0.00414,"close":24.68}
{"ticker":"CIVI","date":"2015-10-16","pret":0.02204,"close":24.66}
{"ticker":"CIVI","date":"2015-10-19","pret":-0.01096,"close":24.8}
{"ticker":"CIVI","date":"2015-10-20","pret":0.0174,"close":24.9}
{"ticker":"CIVI","date":"2015-10-21","pret":-0.0004,"close":24.87}
{"ticker":"CIVI","date":"2015-10-22","pret":-0.0012,"close":24}
{"ticker":"CIVI","date":"2015-10-23","pret":-0.02811,"close":24.7}
{"ticker":"CIVI","date":"2015-10-26","pret":0.01802,"close":24.37}
{"ticker":"CIVI","date":"2015-10-27","pret":-0.0176,"close":24.69}
{"ticker":"CIVI","date":"2015-10-28","pret":0.02206,"close":25.62}
{"ticker":"CIVI","date":"2015-10-29","pret":0.03455,"close":25.24}
{"ticker":"CIVI","date":"2015-10-30","pret":-0.01178,"close":25.73}
{"ticker":"CIVI","date":"2015-11-02","pret":0.01917,"close":26.4}
{"ticker":"CIVI","date":"2015-11-03","pret":0.01767,"close":26.73}
{"ticker":"CIVI","date":"2015-11-04","pret":0.02072,"close":26.33}
{"ticker":"CIVI","date":"2015-11-05","pret":-0.01654,"close":26.56}
{"ticker":"CIVI","date":"2015-11-06","pret":0.00755,"close":26.92}
{"ticker":"CIVI","date":"2015-11-09","pret":0.01234,"close":26.08}
{"ticker":"CIVI","date":"2015-11-10","pret":-0.03787,"close":26.9}
{"ticker":"CIVI","date":"2015-11-11","pret":0.03935,"close":26.09}
{"ticker":"CIVI","date":"2015-11-12","pret":-0.03435,"close":25.61}
{"ticker":"CIVI","date":"2015-11-13","pret":-0.02449,"close":26.36}
{"ticker":"CIVI","date":"2015-11-16","pret":0.0329,"close":26.56}
{"ticker":"CIVI","date":"2015-11-17","pret":0.01923,"close":27.09}
{"ticker":"CIVI","date":"2015-11-18","pret":0.02034,"close":27.58}
{"ticker":"CIVI","date":"2015-11-19","pret":-0.01252,"close":24.86}
{"ticker":"CIVI","date":"2015-11-20","pret":-0.08143,"close":25.25}
{"ticker":"CIVI","date":"2015-11-23","pret":0.01912,"close":25.19}
{"ticker":"CIVI","date":"2015-11-24","pret":-0.00991,"close":24.92}
{"ticker":"CIVI","date":"2015-11-25","pret":-0.00519,"close":24.92}
{"ticker":"CIVI","date":"2015-11-26"}
{"ticker":"CIVI","date":"2015-11-27","pret":0.002,"close":26.23}
{"ticker":"CIVI","date":"2015-11-30","pret":0.0457,"close":26.21}
{"ticker":"CIVI","date":"2015-12-01","pret":0.00038,"close":26.09}
{"ticker":"CIVI","date":"2015-12-02","pret":-0.00766,"close":26.31}
{"ticker":"CIVI","date":"2015-12-03","pret":0.01147,"close":26.03}
{"ticker":"CIVI","date":"2015-12-04","pret":-0.01533,"close":26.33}
{"ticker":"CIVI","date":"2015-12-07","pret":0.01342,"close":25.41}
{"ticker":"CIVI","date":"2015-12-08","pret":-0.03489,"close":26.39}
{"ticker":"CIVI","date":"2015-12-09","pret":0.03069,"close":26.1}
{"ticker":"CIVI","date":"2015-12-10","pret":-0.00306,"close":26.35}
{"ticker":"CIVI","date":"2015-12-11","pret":-0.01003,"close":28.5}
{"ticker":"CIVI","date":"2015-12-14","pret":0.09953,"close":27.98}
{"ticker":"CIVI","date":"2015-12-15","pret":-0.012,"close":28.61}
{"ticker":"CIVI","date":"2015-12-16","pret":0.02421,"close":28.86}
{"ticker":"CIVI","date":"2015-12-17"}
{"ticker":"CIVI","date":"2015-12-18","pret":-0.01819,"close":28.88}
{"ticker":"CIVI","date":"2015-12-21","pret":0.01992,"close":29.38}
{"ticker":"CIVI","date":"2015-12-22","pret":0.01647,"close":29.45}
{"ticker":"CIVI","date":"2015-12-23","pret":-0.00034,"close":29.4}
{"ticker":"CIVI","date":"2015-12-24","pret":0.00915,"close":29.66}
{"ticker":"CIVI","date":"2015-12-28","pret":-0.0044,"close":29.79}
{"ticker":"CIVI","date":"2015-12-29","pret":0.01614,"close":29.94}
{"ticker":"CIVI","date":"2015-12-30","pret":-0.00301,"close":29.52}
{"ticker":"CIVI","date":"2015-12-31","pret":-0.01313,"close":28.79}
{"ticker":"CIVI","date":"2016-01-04","pret":-0.02644,"close":28}
{"ticker":"CIVI","date":"2016-01-05","pret":-0.02074,"close":28.8}
{"ticker":"CJES","date":"2015-01-02"}
{"ticker":"CJES","date":"2015-01-05"}
{"ticker":"CJES","date":"2015-01-06"}
{"ticker":"CJES","date":"2015-01-07"}
{"ticker":"CJES","date":"2015-01-08"}
{"ticker":"CJES","date":"2015-01-09"}
{"ticker":"CJES","date":"2015-01-12"}
{"ticker":"CJES","date":"2015-01-13"}
{"ticker":"CJES","date":"2015-01-14"}
{"ticker":"CJES","date":"2015-01-15"}
{"ticker":"CJES","date":"2015-01-16"}
{"ticker":"CJES","date":"2015-01-20"}
{"ticker":"CJES","date":"2015-01-21"}
{"ticker":"CJES","date":"2015-01-22"}
{"ticker":"CJES","date":"2015-01-23"}
{"ticker":"CJES","date":"2015-01-26"}
{"ticker":"CJES","date":"2015-01-27"}
{"ticker":"CJES","date":"2015-01-28"}
{"ticker":"CJES","date":"2015-01-29"}
{"ticker":"CJES","date":"2015-01-30"}
{"ticker":"CJES","date":"2015-02-02"}
{"ticker":"CJES","date":"2015-02-03"}
{"ticker":"CJES","date":"2015-02-04"}
{"ticker":"CJES","date":"2015-02-05"}
{"ticker":"CJES","date":"2015-02-06"}
{"ticker":"CJES","date":"2015-02-09"}
{"ticker":"CJES","date":"2015-02-10"}
{"ticker":"CJES","date":"2015-02-11"}
{"ticker":"CJES","date":"2015-02-12"}
{"ticker":"CJES","date":"2015-02-13"}
{"ticker":"CJES","date":"2015-02-17"}
{"ticker":"CJES","date":"2015-02-18"}
{"ticker":"CJES","date":"2015-02-19"}
{"ticker":"CJES","date":"2015-02-20"}
{"ticker":"CJES","date":"2015-02-23"}
{"ticker":"CJES","date":"2015-02-24"}
{"ticker":"CJES","date":"2015-02-25"}
{"ticker":"CJES","date":"2015-02-26"}
{"ticker":"CJES","date":"2015-02-27"}
{"ticker":"CJES","date":"2015-03-02"}
{"ticker":"CJES","date":"2015-03-03"}
{"ticker":"CJES","date":"2015-03-04"}
{"ticker":"CJES","date":"2015-03-05"}
{"ticker":"CJES","date":"2015-03-06"}
{"ticker":"CJES","date":"2015-03-09"}
{"ticker":"CJES","date":"2015-03-10"}
{"ticker":"CJES","date":"2015-03-11"}
{"ticker":"CJES","date":"2015-03-12"}
{"ticker":"CJES","date":"2015-03-13"}
{"ticker":"CJES","date":"2015-03-16"}
{"ticker":"CJES","date":"2015-03-17"}
{"ticker":"CJES","date":"2015-03-18"}
{"ticker":"CJES","date":"2015-03-19"}
{"ticker":"CJES","date":"2015-03-20"}
{"ticker":"CJES","date":"2015-03-23"}
{"ticker":"CJES","date":"2015-03-24"}
{"ticker":"CJES","date":"2015-03-25"}
{"ticker":"CJES","date":"2015-03-26","pret":0.08986,"close":12.9}
{"ticker":"CJES","date":"2015-03-27","pret":-0.00313,"close":11.92}
{"ticker":"CJES","date":"2015-03-30","pret":-0.07652,"close":11.45}
{"ticker":"CJES","date":"2015-03-31","pret":-0.05477,"close":11.13}
{"ticker":"CJES","date":"2015-04-01","pret":-0.00268,"close":11.07}
{"ticker":"CJES","date":"2015-04-02","pret":-0.00269,"close":11.37}
{"ticker":"CJES","date":"2015-04-06","pret":0.02922,"close":12.83}
{"ticker":"CJES","date":"2015-04-07","pret":0.11058,"close":13.02}
{"ticker":"CJES","date":"2015-04-08","pret":0.0155,"close":12.73}
{"ticker":"CJES","date":"2015-04-09","pret":-0.0265,"close":13.4}
{"ticker":"CJES","date":"2015-04-10","pret":0.05531,"close":13.69}
{"ticker":"CJES","date":"2015-04-13","pret":0.03308,"close":13.8}
{"ticker":"CJES","date":"2015-04-14","pret":0.01578,"close":15.29}
{"ticker":"CJES","date":"2015-04-15","pret":0.10144,"close":16.36}
{"ticker":"CJES","date":"2015-04-16","pret":0.03786,"close":16.15}
{"ticker":"CJES","date":"2015-04-17","pret":-0.01812,"close":15.58}
{"ticker":"CJES","date":"2015-04-20","pret":-0.02943,"close":15.44}
{"ticker":"CJES","date":"2015-04-21","pret":0.01546,"close":14.25}
{"ticker":"CJES","date":"2015-04-22","pret":-0.10012,"close":14.02}
{"ticker":"CJES","date":"2015-04-23","pret":-0.00567,"close":14.56}
{"ticker":"CJES","date":"2015-04-24","pret":0.02318,"close":14.73}
{"ticker":"CJES","date":"2015-04-27","pret":0.04348,"close":15.09}
{"ticker":"CJES","date":"2015-04-28","pret":-0.00266,"close":15.24}
{"ticker":"CJES","date":"2015-04-29","pret":0.01784,"close":16.59}
{"ticker":"CJES","date":"2015-04-30","pret":0.08772,"close":17.45}
{"ticker":"CJES","date":"2015-05-01","pret":0.02313,"close":17.4}
{"ticker":"CJES","date":"2015-05-04","pret":0.01916,"close":17.38}
{"ticker":"CJES","date":"2015-05-05","pret":0.01767,"close":17.3}
{"ticker":"CJES","date":"2015-05-06","pret":-0.00226,"close":17.24}
{"ticker":"CJES","date":"2015-05-07","pret":-0.03164,"close":16}
{"ticker":"CJES","date":"2015-05-08","pret":-0.04482,"close":16.65}
{"ticker":"CJES","date":"2015-05-11","pret":0.0307,"close":15.55}
{"ticker":"CJES","date":"2015-05-12","pret":-0.07955,"close":16.01}
{"ticker":"CJES","date":"2015-05-13","pret":0.03593,"close":15.19}
{"ticker":"CJES","date":"2015-05-14","pret":-0.06062,"close":15.05}
{"ticker":"CJES","date":"2015-05-15","pret":-0.00992,"close":15.44}
{"ticker":"CJES","date":"2015-05-18","pret":0.02234,"close":15.35}
{"ticker":"CJES","date":"2015-05-19","pret":-0.0177,"close":15.14}
{"ticker":"CJES","date":"2015-05-20","pret":0.01314,"close":15.32}
{"ticker":"CJES","date":"2015-05-21","pret":0.01554,"close":15.72}
{"ticker":"CJES","date":"2015-05-22","pret":-0.01294,"close":15.81}
{"ticker":"CJES","date":"2015-05-26","pret":0.01036,"close":15.39}
{"ticker":"CJES","date":"2015-05-27","pret":-0.01558,"close":15.04}
{"ticker":"CJES","date":"2015-05-28","pret":-0.03192,"close":14.7}
{"ticker":"CJES","date":"2015-05-29","pret":0.00874,"close":15.03}
{"ticker":"CJES","date":"2015-06-01","pret":-0.00067,"close":14.7}
{"ticker":"CJES","date":"2015-06-02","pret":-0.00268,"close":15}
{"ticker":"CJES","date":"2015-06-03","pret":0.00134,"close":15.07}
{"ticker":"CJES","date":"2015-06-04","pret":-0.00404,"close":14.76}
{"ticker":"CJES","date":"2015-06-05","pret":-0.01494,"close":15.1}
{"ticker":"CJES","date":"2015-06-08","pret":0.03032,"close":14.89}
{"ticker":"CJES","date":"2015-06-09","pret":0.00595,"close":14.63}
{"ticker":"CJES","date":"2015-06-10","pret":-0.01061,"close":15.1}
{"ticker":"CJES","date":"2015-06-11","pret":0.00664,"close":14.95}
{"ticker":"CJES","date":"2015-06-12","pret":-0.01602,"close":14.7}
{"ticker":"CJES","date":"2015-06-15","pret":-0.02936,"close":14.43}
{"ticker":"CJES","date":"2015-06-16","pret":0.00828,"close":14.58}
{"ticker":"CJES","date":"2015-06-17","pret":0.01297,"close":14.7}
{"ticker":"CJES","date":"2015-06-18","pret":0.00271,"close":13.89}
{"ticker":"CJES","date":"2015-06-19","pret":-0.07151,"close":13.6}
{"ticker":"CJES","date":"2015-06-22","pret":-0.00729,"close":13.47}
{"ticker":"CJES","date":"2015-06-23","pret":-0.01922,"close":13.68}
{"ticker":"CJES","date":"2015-06-24","pret":0.01187,"close":13.59}
{"ticker":"CJES","date":"2015-06-25","pret":0,"close":13.12}
{"ticker":"CJES","date":"2015-06-26","pret":-0.04372,"close":12.86}
{"ticker":"CJES","date":"2015-06-29","pret":-0.03528,"close":13.22}
{"ticker":"CJES","date":"2015-06-30","pret":0.07085,"close":13.2}
{"ticker":"CJES","date":"2015-07-01","pret":-0.02408,"close":12.75}
{"ticker":"CJES","date":"2015-07-02","pret":-0.02156,"close":12.79}
{"ticker":"CJES","date":"2015-07-06","pret":-0.04537,"close":12.26}
{"ticker":"CJES","date":"2015-07-07","pret":-0.01312,"close":12.06}
{"ticker":"CJES","date":"2015-07-08","pret":-0.02,"close":11.41}
{"ticker":"CJES","date":"2015-07-09","pret":-0.00422,"close":11.68}
{"ticker":"CJES","date":"2015-07-10","pret":-0.00085,"close":11.66}
{"ticker":"CJES","date":"2015-07-13","pret":-0.01706,"close":11.96}
{"ticker":"CJES","date":"2015-07-14","pret":0.02297,"close":12.5}
{"ticker":"CJES","date":"2015-07-15","pret":0.03877,"close":11.92}
{"ticker":"CJES","date":"2015-07-16","pret":-0.03039,"close":11.44}
{"ticker":"CJES","date":"2015-07-17","pret":-0.05222,"close":10.91}
{"ticker":"CJES","date":"2015-07-20","pret":-0.04954,"close":10.69}
{"ticker":"CJES","date":"2015-07-21","pret":-0.00834,"close":10.69}
{"ticker":"CJES","date":"2015-07-22","pret":-0.02833,"close":9.89}
{"ticker":"CJES","date":"2015-07-23","pret":-0.04006,"close":10.26}
{"ticker":"CJES","date":"2015-07-24","pret":0.01583,"close":9.63}
{"ticker":"CJES","date":"2015-07-27","pret":-0.07751,"close":9.02}
{"ticker":"CJES","date":"2015-07-28","pret":-0.02796,"close":9.48}
{"ticker":"CJES","date":"2015-07-29","pret":0.0173,"close":10.24}
{"ticker":"CJES","date":"2015-07-30","pret":0.08424,"close":9.7}
{"ticker":"CJES","date":"2015-07-31","pret":-0.05571,"close":9.65}
{"ticker":"CJES","date":"2015-08-03","pret":-0.01047,"close":9.19}
{"ticker":"CJES","date":"2015-08-04","pret":-0.00846,"close":9.07}
{"ticker":"CJES","date":"2015-08-05","pret":-0.02038,"close":9.04}
{"ticker":"CJES","date":"2015-08-06","pret":-0.02746,"close":9.08}
{"ticker":"CJES","date":"2015-08-07","pret":-0.0248,"close":7.72}
{"ticker":"CJES","date":"2015-08-10","pret":-0.11864,"close":8.04}
{"ticker":"CJES","date":"2015-08-11","pret":0.00385,"close":7.79}
{"ticker":"CJES","date":"2015-08-12","pret":-0.00642,"close":7.4}
{"ticker":"CJES","date":"2015-08-13","pret":-0.06798,"close":6.87}
{"ticker":"CJES","date":"2015-08-14","pret":-0.04948,"close":6.61}
{"ticker":"CJES","date":"2015-08-17","pret":-0.0369,"close":6.26}
{"ticker":"CJES","date":"2015-08-18","pret":-0.05248,"close":5.63}
{"ticker":"CJES","date":"2015-08-19","pret":-0.10871,"close":5.25}
{"ticker":"CJES","date":"2015-08-20","pret":-0.06572,"close":4.81}
{"ticker":"CJES","date":"2015-08-21","pret":-0.11167,"close":4.06}
{"ticker":"CJES","date":"2015-08-24","pret":-0.35607,"close":3.17}
{"ticker":"CJES","date":"2015-08-25","pret":0.06698,"close":3.2}
{"ticker":"CJES","date":"2015-08-26","pret":-0.10068,"close":3.5}
{"ticker":"CJES","date":"2015-08-27","pret":0.12846,"close":4.2}
{"ticker":"CJES","date":"2015-08-28","pret":0.18004,"close":5.13}
{"ticker":"CJES","date":"2015-08-31","pret":0.13467,"close":5.54}
{"ticker":"CJES","date":"2015-09-01","pret":-0.002,"close":5.19}
{"ticker":"CJES","date":"2015-09-02","pret":0.06216,"close":4.93}
{"ticker":"CJES","date":"2015-09-03","pret":-0.07628,"close":5.2}
{"ticker":"CJES","date":"2015-09-04","pret":0.00406,"close":4.96}
{"ticker":"CJES","date":"2015-09-08","pret":0.01407,"close":5.06}
{"ticker":"CJES","date":"2015-09-09","pret":0.01388,"close":4.69}
{"ticker":"CJES","date":"2015-09-10","pret":-0.0863,"close":4.32}
{"ticker":"CJES","date":"2015-09-11","pret":-0.11832,"close":3.86}
{"ticker":"CJES","date":"2015-09-14","pret":-0.07003,"close":3.97}
{"ticker":"CJES","date":"2015-09-15","pret":0.02558,"close":4.11}
{"ticker":"CJES","date":"2015-09-16","pret":0.07068,"close":4.64}
{"ticker":"CJES","date":"2015-09-17","pret":0.11752,"close":4.76}
{"ticker":"CJES","date":"2015-09-18","pret":-0.05814,"close":4.39}
{"ticker":"CJES","date":"2015-09-21","pret":-0.00222,"close":4.23}
{"ticker":"CJES","date":"2015-09-22","pret":-0.09309,"close":4.25}
{"ticker":"CJES","date":"2015-09-23","pret":0.04763,"close":4.19}
{"ticker":"CJES","date":"2015-09-24","pret":-0.04276,"close":4.52}
{"ticker":"CJES","date":"2015-09-25","pret":0.10803,"close":4.08}
{"ticker":"CJES","date":"2015-09-28","pret":-0.13759,"close":4.14}
{"ticker":"CJES","date":"2015-09-29","pret":0.01735,"close":4.26}
{"ticker":"CJES","date":"2015-09-30","pret":-0.00493,"close":3.52}
{"ticker":"CJES","date":"2015-10-01","pret":-0.11224,"close":3.55}
{"ticker":"CJES","date":"2015-10-02","pret":-0.10475,"close":3.83}
{"ticker":"CJES","date":"2015-10-05","pret":0.18691,"close":4.08}
{"ticker":"CJES","date":"2015-10-06","pret":0.02513,"close":5.03}
{"ticker":"CJES","date":"2015-10-07","pret":0.25873,"close":5.14}
{"ticker":"CJES","date":"2015-10-08","pret":-0.0135,"close":5.34}
{"ticker":"CJES","date":"2015-10-09","pret":0.04555,"close":5.2}
{"ticker":"CJES","date":"2015-10-12","pret":-0.03013,"close":4.7}
{"ticker":"CJES","date":"2015-10-13","pret":-0.12618,"close":4.8}
{"ticker":"CJES","date":"2015-10-14","pret":0.04039,"close":5.3}
{"ticker":"CJES","date":"2015-10-15","pret":0.07812,"close":5.54}
{"ticker":"CJES","date":"2015-10-16","pret":0.05983,"close":5.18}
{"ticker":"CJES","date":"2015-10-19","pret":-0.08718,"close":5.06}
{"ticker":"CJES","date":"2015-10-20","pret":0.00592,"close":5.09}
{"ticker":"CJES","date":"2015-10-21","pret":-0.01188,"close":4.99}
{"ticker":"CJES","date":"2015-10-22","pret":0.01188,"close":5.15}
{"ticker":"CJES","date":"2015-10-23","pret":-0.00197,"close":5.27}
{"ticker":"CJES","date":"2015-10-26","pret":0.02339,"close":4.98}
{"ticker":"CJES","date":"2015-10-27","pret":-0.0575,"close":4.72}
{"ticker":"CJES","date":"2015-10-28","pret":-0.03743,"close":5.01}
{"ticker":"CJES","date":"2015-10-29","pret":0.04758,"close":4.8}
{"ticker":"CJES","date":"2015-10-30","pret":-0.02454,"close":4.99}
{"ticker":"CJES","date":"2015-11-02","pret":0.0103,"close":5.26}
{"ticker":"CJES","date":"2015-11-03","pret":0.08821,"close":5.85}
{"ticker":"CJES","date":"2015-11-04","pret":0.09309,"close":5.66}
{"ticker":"CJES","date":"2015-11-05","pret":-0.06899,"close":4.74}
{"ticker":"CJES","date":"2015-11-06","pret":-0.16489,"close":5.21}
{"ticker":"CJES","date":"2015-11-09","pret":0.1045,"close":5.05}
{"ticker":"CJES","date":"2015-11-10","pret":-0.02962,"close":5.25}
{"ticker":"CJES","date":"2015-11-11","pret":0.04506,"close":4.88}
{"ticker":"CJES","date":"2015-11-12","pret":-0.09435,"close":4.5}
{"ticker":"CJES","date":"2015-11-13","pret":-0.063,"close":4.5}
{"ticker":"CJES","date":"2015-11-16","pret":0.02873,"close":4.85}
{"ticker":"CJES","date":"2015-11-17","pret":0.03216,"close":4.75}
{"ticker":"CJES","date":"2015-11-18","pret":0.02088,"close":5.06}
{"ticker":"CJES","date":"2015-11-19","pret":0.0265,"close":4.87}
{"ticker":"CJES","date":"2015-11-20","pret":-0.01623,"close":4.97}
{"ticker":"CJES","date":"2015-11-23","pret":-0.01858,"close":5.37}
{"ticker":"CJES","date":"2015-11-24","pret":0.127,"close":5.51}
{"ticker":"CJES","date":"2015-11-25","pret":-0.01852,"close":5.83}
{"ticker":"CJES","date":"2015-11-26"}
{"ticker":"CJES","date":"2015-11-27","pret":0.07036,"close":5.49}
{"ticker":"CJES","date":"2015-11-30","pret":0,"close":5.96}
{"ticker":"CJES","date":"2015-12-01","pret":0.03256,"close":5.91}
{"ticker":"CJES","date":"2015-12-02","pret":-0.02044,"close":5.75}
{"ticker":"CJES","date":"2015-12-03","pret":0.00344,"close":5.81}
{"ticker":"CJES","date":"2015-12-04","pret":-0.03136,"close":5.42}
{"ticker":"CJES","date":"2015-12-07","pret":-0.10832,"close":5.11}
{"ticker":"CJES","date":"2015-12-08","pret":-0.03615,"close":4.56}
{"ticker":"CJES","date":"2015-12-09","pret":-0.0568,"close":5.14}
{"ticker":"CJES","date":"2015-12-10","pret":0.1086,"close":5.13}
{"ticker":"CJES","date":"2015-12-11","pret":0.02682,"close":4.81}
{"ticker":"CJES","date":"2015-12-14","pret":-0.09304,"close":4.56}
{"ticker":"CJES","date":"2015-12-15","pret":-0.05545,"close":4.77}
{"ticker":"CJES","date":"2015-12-16","pret":0.03449,"close":4.56}
{"ticker":"CJES","date":"2015-12-17"}
{"ticker":"CJES","date":"2015-12-18","pret":-0.03011,"close":4.35}
{"ticker":"CJES","date":"2015-12-21","pret":-0.04465,"close":4.03}
{"ticker":"CJES","date":"2015-12-22","pret":-0.11096,"close":4.58}
{"ticker":"CJES","date":"2015-12-23","pret":0.18147,"close":4.95}
{"ticker":"CJES","date":"2015-12-24","pret":0.05987,"close":5.16}
{"ticker":"CJES","date":"2015-12-28","pret":0.00599,"close":4.71}
{"ticker":"CJES","date":"2015-12-29","pret":-0.03445,"close":4.83}
{"ticker":"CJES","date":"2015-12-30","pret":-0.04858,"close":4.68}
{"ticker":"CJES","date":"2015-12-31","pret":0.00862,"close":4.76}
{"ticker":"CJES","date":"2016-01-04","pret":0.01913,"close":4.88}
{"ticker":"CJES","date":"2016-01-05","pret":-0.00211,"close":4.18}
{"ticker":"CKEC","date":"2015-01-02","pret":-0.00789,"close":25.82}
{"ticker":"CKEC","date":"2015-01-05","pret":-0.03533,"close":24.98}
{"ticker":"CKEC","date":"2015-01-06","pret":-0.02334,"close":24.52}
{"ticker":"CKEC","date":"2015-01-07","pret":-0.01451,"close":25.19}
{"ticker":"CKEC","date":"2015-01-08","pret":0.03,"close":25.9}
{"ticker":"CKEC","date":"2015-01-09","pret":0.02182,"close":26.3}
{"ticker":"CKEC","date":"2015-01-12","pret":0.01378,"close":26.27}
{"ticker":"CKEC","date":"2015-01-13","pret":0.00644,"close":26.85}
{"ticker":"CKEC","date":"2015-01-14","pret":0.00151,"close":26.92}
{"ticker":"CKEC","date":"2015-01-15","pret":0.0146,"close":26.28}
{"ticker":"CKEC","date":"2015-01-16","pret":-0.02713,"close":26.68}
{"ticker":"CKEC","date":"2015-01-20","pret":0.01779,"close":25.71}
{"ticker":"CKEC","date":"2015-01-21","pret":-0.03552,"close":25.71}
{"ticker":"CKEC","date":"2015-01-22","pret":0.00659,"close":26.69}
{"ticker":"CKEC","date":"2015-01-23","pret":0.03305,"close":28}
{"ticker":"CKEC","date":"2015-01-26","pret":0.04779,"close":28.31}
{"ticker":"CKEC","date":"2015-01-27","pret":0.00071,"close":28.33}
{"ticker":"CKEC","date":"2015-01-28","pret":0.01624,"close":28.15}
{"ticker":"CKEC","date":"2015-01-29","pret":-0.01234,"close":28.67}
{"ticker":"CKEC","date":"2015-01-30","pret":0.00883,"close":27.67}
{"ticker":"CKEC","date":"2015-02-02","pret":-0.02203,"close":27.62}
{"ticker":"CKEC","date":"2015-02-03","pret":-0.0036,"close":28.1}
{"ticker":"CKEC","date":"2015-02-04","pret":0.01112,"close":28.35}
{"ticker":"CKEC","date":"2015-02-05","pret":0.0117,"close":28.14}
{"ticker":"CKEC","date":"2015-02-06","pret":-0.00566,"close":28.12}
{"ticker":"CKEC","date":"2015-02-09","pret":-0.00284,"close":27.99}
{"ticker":"CKEC","date":"2015-02-10","pret":-0.00642,"close":27.94}
{"ticker":"CKEC","date":"2015-02-11","pret":-0.00179,"close":28.15}
{"ticker":"CKEC","date":"2015-02-12","pret":0.0107,"close":29.07}
{"ticker":"CKEC","date":"2015-02-13","pret":0.0297,"close":29.96}
{"ticker":"CKEC","date":"2015-02-17","pret":0.03384,"close":30.18}
{"ticker":"CKEC","date":"2015-02-18","pret":0.00531,"close":30.83}
{"ticker":"CKEC","date":"2015-02-19","pret":0.02258,"close":31.56}
{"ticker":"CKEC","date":"2015-02-20","pret":0.01764,"close":31.52}
{"ticker":"CKEC","date":"2015-02-23","pret":0.00222,"close":31.18}
{"ticker":"CKEC","date":"2015-02-24","pret":-0.00796,"close":31.07}
{"ticker":"CKEC","date":"2015-02-25","pret":-0.0061,"close":31.33}
{"ticker":"CKEC","date":"2015-02-26","pret":0.00289,"close":31.35}
{"ticker":"CKEC","date":"2015-02-27","pret":0.00032,"close":31.25}
{"ticker":"CKEC","date":"2015-03-02","pret":0.0048,"close":32.01}
{"ticker":"CKEC","date":"2015-03-03","pret":-0.01869,"close":30.87}
{"ticker":"CKEC","date":"2015-03-04","pret":0.0026,"close":30.74}
{"ticker":"CKEC","date":"2015-03-05","pret":-0.00065,"close":30.41}
{"ticker":"CKEC","date":"2015-03-06","pret":-0.01274,"close":30.28}
{"ticker":"CKEC","date":"2015-03-09","pret":0.00099,"close":31.07}
{"ticker":"CKEC","date":"2015-03-10","pret":0.01467,"close":30.2}
{"ticker":"CKEC","date":"2015-03-11","pret":-0.02225,"close":30.23}
{"ticker":"CKEC","date":"2015-03-12","pret":0.00857,"close":31.03}
{"ticker":"CKEC","date":"2015-03-13","pret":0.01788,"close":34.05}
{"ticker":"CKEC","date":"2015-03-16","pret":0.09141,"close":33.64}
{"ticker":"CKEC","date":"2015-03-17","pret":-0.04205,"close":32.2}
{"ticker":"CKEC","date":"2015-03-18","pret":-0.01079,"close":32.32}
{"ticker":"CKEC","date":"2015-03-19","pret":0.00371,"close":33.77}
{"ticker":"CKEC","date":"2015-03-20","pret":0.04766,"close":34.55}
{"ticker":"CKEC","date":"2015-03-23","pret":0.01259,"close":34.29}
{"ticker":"CKEC","date":"2015-03-24","pret":-0.00087,"close":33.77}
{"ticker":"CKEC","date":"2015-03-25","pret":-0.01614,"close":33.58}
{"ticker":"CKEC","date":"2015-03-26","pret":-0.00683,"close":34.08}
{"ticker":"CKEC","date":"2015-03-27","pret":0.01772,"close":34.08}
{"ticker":"CKEC","date":"2015-03-30","pret":0.00029,"close":33.81}
{"ticker":"CKEC","date":"2015-03-31","pret":-0.01118,"close":33.6}
{"ticker":"CKEC","date":"2015-04-01","pret":-0.00594,"close":33.44}
{"ticker":"CKEC","date":"2015-04-02","pret":-0.00717,"close":33.78}
{"ticker":"CKEC","date":"2015-04-06","pret":0.00955,"close":33.37}
{"ticker":"CKEC","date":"2015-04-07","pret":-0.01075,"close":32.79}
{"ticker":"CKEC","date":"2015-04-08","pret":-0.01299,"close":32.9}
{"ticker":"CKEC","date":"2015-04-09","pret":0.00304,"close":32.23}
{"ticker":"CKEC","date":"2015-04-10","pret":-0.01836,"close":32.47}
{"ticker":"CKEC","date":"2015-04-13","pret":-0.00216,"close":32.08}
{"ticker":"CKEC","date":"2015-04-14","pret":-0.00558,"close":31.75}
{"ticker":"CKEC","date":"2015-04-15","pret":-0.01126,"close":31.88}
{"ticker":"CKEC","date":"2015-04-16","pret":0.0044,"close":31.68}
{"ticker":"CKEC","date":"2015-04-17","pret":-0.00345,"close":31.56}
{"ticker":"CKEC","date":"2015-04-20","pret":0.00282,"close":31.99}
{"ticker":"CKEC","date":"2015-04-21","pret":0.00625,"close":31.92}
{"ticker":"CKEC","date":"2015-04-22","pret":-0.005,"close":31.3}
{"ticker":"CKEC","date":"2015-04-23","pret":-0.02152,"close":32.32}
{"ticker":"CKEC","date":"2015-04-24","pret":0.03828,"close":33.02}
{"ticker":"CKEC","date":"2015-04-27","pret":0.02102,"close":32.97}
{"ticker":"CKEC","date":"2015-04-28","pret":-0.00787,"close":32.38}
{"ticker":"CKEC","date":"2015-04-29","pret":-0.02336,"close":31.63}
{"ticker":"CKEC","date":"2015-04-30","pret":-0.02424,"close":30.18}
{"ticker":"CKEC","date":"2015-05-01","pret":-0.03833,"close":30.82}
{"ticker":"CKEC","date":"2015-05-04","pret":0.01837,"close":30.07}
{"ticker":"CKEC","date":"2015-05-05","pret":0.03952,"close":30.3}
{"ticker":"CKEC","date":"2015-05-06","pret":-0.05327,"close":30.21}
{"ticker":"CKEC","date":"2015-05-07","pret":-0.00165,"close":29.59}
{"ticker":"CKEC","date":"2015-05-08","pret":-0.01095,"close":28.6}
{"ticker":"CKEC","date":"2015-05-11","pret":-0.04646,"close":28.66}
{"ticker":"CKEC","date":"2015-05-12","pret":-0.00105,"close":28.74}
{"ticker":"CKEC","date":"2015-05-13","pret":0.00593,"close":28.81}
{"ticker":"CKEC","date":"2015-05-14","pret":0.01038,"close":28.99}
{"ticker":"CKEC","date":"2015-05-15","pret":-0.00138,"close":29.42}
{"ticker":"CKEC","date":"2015-05-18","pret":0.01608,"close":29.55}
{"ticker":"CKEC","date":"2015-05-19","pret":0.00068,"close":28.49}
{"ticker":"CKEC","date":"2015-05-20","pret":-0.0331,"close":28.45}
{"ticker":"CKEC","date":"2015-05-21","pret":-0.0021,"close":28.39}
{"ticker":"CKEC","date":"2015-05-22","pret":-0.00564,"close":28.37}
{"ticker":"CKEC","date":"2015-05-26","pret":-0.00035,"close":28.04}
{"ticker":"CKEC","date":"2015-05-27","pret":-0.00602,"close":28.3}
{"ticker":"CKEC","date":"2015-05-28","pret":0.00036,"close":27.9}
{"ticker":"CKEC","date":"2015-05-29","pret":-0.01144,"close":27.83}
{"ticker":"CKEC","date":"2015-06-01","pret":0.00716,"close":27.12}
{"ticker":"CKEC","date":"2015-06-02","pret":-0.03893,"close":26.73}
{"ticker":"CKEC","date":"2015-06-03","pret":-0.00558,"close":27.25}
{"ticker":"CKEC","date":"2015-06-04","pret":0.01298,"close":27.66}
{"ticker":"CKEC","date":"2015-06-05","pret":0.01716,"close":28.53}
{"ticker":"CKEC","date":"2015-06-08","pret":0.03661,"close":28.48}
{"ticker":"CKEC","date":"2015-06-09","pret":-0.00595,"close":28.85}
{"ticker":"CKEC","date":"2015-06-10","pret":0.01602,"close":28.93}
{"ticker":"CKEC","date":"2015-06-11","pret":0.00345,"close":28.5}
{"ticker":"CKEC","date":"2015-06-12","pret":-0.02088,"close":28.15}
{"ticker":"CKEC","date":"2015-06-15","pret":-0.01381,"close":28.36}
{"ticker":"CKEC","date":"2015-06-16","pret":0.00923,"close":27.85}
{"ticker":"CKEC","date":"2015-06-17","pret":-0.0128,"close":27.48}
{"ticker":"CKEC","date":"2015-06-18","pret":-0.01369,"close":27.67}
{"ticker":"CKEC","date":"2015-06-19","pret":0.00543,"close":27.31}
{"ticker":"CKEC","date":"2015-06-22","pret":-0.00615,"close":28.12}
{"ticker":"CKEC","date":"2015-06-23","pret":0.02403,"close":28.2}
{"ticker":"CKEC","date":"2015-06-24","pret":-0.00106,"close":27.47}
{"ticker":"CKEC","date":"2015-06-25","pret":-0.01898,"close":26.75}
{"ticker":"CKEC","date":"2015-06-26","pret":-0.03383,"close":26.99}
{"ticker":"CKEC","date":"2015-06-29","pret":0.00485,"close":26.25}
{"ticker":"CKEC","date":"2015-06-30","pret":-0.01651,"close":26.54}
{"ticker":"CKEC","date":"2015-07-01","pret":0.01428,"close":26.6}
{"ticker":"CKEC","date":"2015-07-02","pret":-0.00411,"close":26.92}
{"ticker":"CKEC","date":"2015-07-06","pret":0.00336,"close":26.94}
{"ticker":"CKEC","date":"2015-07-07","pret":0.00781,"close":27.33}
{"ticker":"CKEC","date":"2015-07-08","pret":0.00517,"close":26.67}
{"ticker":"CKEC","date":"2015-07-09","pret":-0.00295,"close":26.77}
{"ticker":"CKEC","date":"2015-07-10","pret":-0.00333,"close":27.41}
{"ticker":"CKEC","date":"2015-07-13","pret":0.02598,"close":27.74}
{"ticker":"CKEC","date":"2015-07-14","pret":0.00216,"close":28.26}
{"ticker":"CKEC","date":"2015-07-15","pret":0.01503,"close":27.89}
{"ticker":"CKEC","date":"2015-07-16","pret":-0.00963,"close":27.76}
{"ticker":"CKEC","date":"2015-07-17","pret":-0.00287,"close":28.26}
{"ticker":"CKEC","date":"2015-07-20","pret":0.01853,"close":28.46}
{"ticker":"CKEC","date":"2015-07-21","pret":0.00598,"close":27.97}
{"ticker":"CKEC","date":"2015-07-22","pret":-0.01699,"close":27.83}
{"ticker":"CKEC","date":"2015-07-23","pret":-0.01004,"close":26.69}
{"ticker":"CKEC","date":"2015-07-24","pret":-0.04234,"close":26.1}
{"ticker":"CKEC","date":"2015-07-27","pret":-0.02706,"close":26.04}
{"ticker":"CKEC","date":"2015-07-28","pret":-0.08589,"close":24.11}
{"ticker":"CKEC","date":"2015-07-29","pret":0.01712,"close":23.97}
{"ticker":"CKEC","date":"2015-07-30","pret":-0.01417,"close":24.6}
{"ticker":"CKEC","date":"2015-07-31","pret":0.03222,"close":25.05}
{"ticker":"CKEC","date":"2015-08-03","pret":0.01733,"close":25.05}
{"ticker":"CKEC","date":"2015-08-04","pret":-0.0028,"close":24.49}
{"ticker":"CKEC","date":"2015-08-05","pret":-0.01534,"close":23.76}
{"ticker":"CKEC","date":"2015-08-06","pret":-0.03057,"close":22.89}
{"ticker":"CKEC","date":"2015-08-07","pret":-0.04592,"close":22.97}
{"ticker":"CKEC","date":"2015-08-10","pret":0.01396,"close":23.62}
{"ticker":"CKEC","date":"2015-08-11","pret":0.02058,"close":23.49}
{"ticker":"CKEC","date":"2015-08-12","pret":-0.01023,"close":24.2}
{"ticker":"CKEC","date":"2015-08-13","pret":0.03537,"close":24.08}
{"ticker":"CKEC","date":"2015-08-14","pret":-0.00622,"close":23.95}
{"ticker":"CKEC","date":"2015-08-17","pret":-0.00668,"close":23.81}
{"ticker":"CKEC","date":"2015-08-18","pret":-0.00546,"close":23.4}
{"ticker":"CKEC","date":"2015-08-19","pret":-0.01914,"close":23.13}
{"ticker":"CKEC","date":"2015-08-20","pret":-0.01689,"close":22.01}
{"ticker":"CKEC","date":"2015-08-21","pret":-0.05708,"close":21.84}
{"ticker":"CKEC","date":"2015-08-24","pret":-0.03867,"close":21.92}
{"ticker":"CKEC","date":"2015-08-25","pret":0.08476,"close":21.74}
{"ticker":"CKEC","date":"2015-08-26","pret":-0.0255,"close":22.53}
{"ticker":"CKEC","date":"2015-08-27","pret":0.03122,"close":23.37}
{"ticker":"CKEC","date":"2015-08-28","pret":0.02258,"close":23.45}
{"ticker":"CKEC","date":"2015-08-31","pret":0.00257,"close":23.85}
{"ticker":"CKEC","date":"2015-09-01","pret":-0.00558,"close":23.25}
{"ticker":"CKEC","date":"2015-09-02","pret":0.01666,"close":23.2}
{"ticker":"CKEC","date":"2015-09-03","pret":-0.01322,"close":22.73}
{"ticker":"CKEC","date":"2015-09-04","pret":-0.03538,"close":22.61}
{"ticker":"CKEC","date":"2015-09-08","pret":0.01807,"close":22.82}
{"ticker":"CKEC","date":"2015-09-09","pret":0.00566,"close":22.57}
{"ticker":"CKEC","date":"2015-09-10","pret":-0.02151,"close":22.66}
{"ticker":"CKEC","date":"2015-09-11","pret":-0.00178,"close":22.47}
{"ticker":"CKEC","date":"2015-09-14","pret":-0.00535,"close":22.33}
{"ticker":"CKEC","date":"2015-09-15","pret":0.00134,"close":22.93}
{"ticker":"CKEC","date":"2015-09-16","pret":0.02294,"close":22.67}
{"ticker":"CKEC","date":"2015-09-17","pret":-0.01052,"close":23}
{"ticker":"CKEC","date":"2015-09-18","pret":-0.00486,"close":22.99}
{"ticker":"CKEC","date":"2015-09-21","pret":0.02147,"close":22.19}
{"ticker":"CKEC","date":"2015-09-22","pret":-0.04977,"close":21.64}
{"ticker":"CKEC","date":"2015-09-23","pret":-0.01053,"close":20.65}
{"ticker":"CKEC","date":"2015-09-24","pret":-0.05635,"close":20.83}
{"ticker":"CKEC","date":"2015-09-25","pret":0.02121,"close":20.5}
{"ticker":"CKEC","date":"2015-09-28","pret":-0.02854,"close":19.67}
{"ticker":"CKEC","date":"2015-09-29","pret":-0.03191,"close":19.54}
{"ticker":"CKEC","date":"2015-09-30","pret":0.00455,"close":20.09}
{"ticker":"CKEC","date":"2015-10-01","pret":0.01551,"close":20.25}
{"ticker":"CKEC","date":"2015-10-02","pret":-0.00398,"close":20.8}
{"ticker":"CKEC","date":"2015-10-05","pret":0.04389,"close":21.75}
{"ticker":"CKEC","date":"2015-10-06","pret":0.04661,"close":22.04}
{"ticker":"CKEC","date":"2015-10-07","pret":0.01626,"close":24.14}
{"ticker":"CKEC","date":"2015-10-08","pret":0.07049,"close":24.19}
{"ticker":"CKEC","date":"2015-10-09","pret":0.01038,"close":24.23}
{"ticker":"CKEC","date":"2015-10-12","pret":0.0033,"close":24.06}
{"ticker":"CKEC","date":"2015-10-13","pret":-0.01327,"close":24.31}
{"ticker":"CKEC","date":"2015-10-14","pret":0.01861,"close":24.15}
{"ticker":"CKEC","date":"2015-10-15","pret":-0.01237,"close":24.08}
{"ticker":"CKEC","date":"2015-10-16","pret":-0.00332,"close":24.01}
{"ticker":"CKEC","date":"2015-10-19","pret":0.01937,"close":24.98}
{"ticker":"CKEC","date":"2015-10-20","pret":0.0194,"close":24.52}
{"ticker":"CKEC","date":"2015-10-21","pret":-0.01655,"close":23.74}
{"ticker":"CKEC","date":"2015-10-22","pret":-0.02472,"close":24.51}
{"ticker":"CKEC","date":"2015-10-23","pret":0.0296,"close":24.5}
{"ticker":"CKEC","date":"2015-10-26","pret":-0.0065,"close":24.88}
{"ticker":"CKEC","date":"2015-10-27","pret":0.00366,"close":24.27}
{"ticker":"CKEC","date":"2015-10-28","pret":-0.01267,"close":24.99}
{"ticker":"CKEC","date":"2015-10-29","pret":0.02599,"close":24.95}
{"ticker":"CKEC","date":"2015-10-30","pret":0,"close":25.61}
{"ticker":"CKEC","date":"2015-11-02","pret":0.02533,"close":25.78}
{"ticker":"CKEC","date":"2015-11-03","pret":0.01011,"close":25.9}
{"ticker":"CKEC","date":"2015-11-04","pret":0.00463,"close":25.52}
{"ticker":"CKEC","date":"2015-11-05","pret":-0.01552,"close":25.31}
{"ticker":"CKEC","date":"2015-11-06","pret":-0.00864,"close":25.9}
{"ticker":"CKEC","date":"2015-11-09","pret":0.02378,"close":25.46}
{"ticker":"CKEC","date":"2015-11-10","pret":-0.00193,"close":23.74}
{"ticker":"CKEC","date":"2015-11-11","pret":-0.09211,"close":23.82}
{"ticker":"CKEC","date":"2015-11-12","pret":-0.00169,"close":23.07}
{"ticker":"CKEC","date":"2015-11-13","pret":-0.02969,"close":22.46}
{"ticker":"CKEC","date":"2015-11-16","pret":-0.02252,"close":21.91}
{"ticker":"CKEC","date":"2015-11-17","pret":-0.02167,"close":21.36}
{"ticker":"CKEC","date":"2015-11-18","pret":-0.01842,"close":22.63}
{"ticker":"CKEC","date":"2015-11-19","pret":0.05297,"close":21.96}
{"ticker":"CKEC","date":"2015-11-20","pret":-0.02139,"close":22.05}
{"ticker":"CKEC","date":"2015-11-23","pret":-0.00905,"close":21.57}
{"ticker":"CKEC","date":"2015-11-24","pret":-0.02672,"close":21.73}
{"ticker":"CKEC","date":"2015-11-25","pret":0.0116,"close":22}
{"ticker":"CKEC","date":"2015-11-26"}
{"ticker":"CKEC","date":"2015-11-27","pret":0.01738,"close":21.87}
{"ticker":"CKEC","date":"2015-11-30","pret":-0.00774,"close":21.85}
{"ticker":"CKEC","date":"2015-12-01","pret":-0.00046,"close":21.95}
{"ticker":"CKEC","date":"2015-12-02","pret":0.00456,"close":21.49}
{"ticker":"CKEC","date":"2015-12-03","pret":-0.0207,"close":21.48}
{"ticker":"CKEC","date":"2015-12-04","pret":0.00139,"close":21.56}
{"ticker":"CKEC","date":"2015-12-07","pret":-0.00279,"close":21.34}
{"ticker":"CKEC","date":"2015-12-08","pret":-0.01737,"close":21.25}
{"ticker":"CKEC","date":"2015-12-09","pret":0.00849,"close":21.25}
{"ticker":"CKEC","date":"2015-12-10","pret":0,"close":21.46}
{"ticker":"CKEC","date":"2015-12-11","pret":0.03234,"close":21.52}
{"ticker":"CKEC","date":"2015-12-14","pret":-0.02578,"close":21.72}
{"ticker":"CKEC","date":"2015-12-15","pret":0.01849,"close":22.24}
{"ticker":"CKEC","date":"2015-12-16","pret":0.02977,"close":23.07}
{"ticker":"CKEC","date":"2015-12-17"}
{"ticker":"CKEC","date":"2015-12-18","pret":-0.00535,"close":22.47}
{"ticker":"CKEC","date":"2015-12-21","pret":0.01464,"close":22.64}
{"ticker":"CKEC","date":"2015-12-22","pret":0.00746,"close":23.22}
{"ticker":"CKEC","date":"2015-12-23","pret":0.01862,"close":22.89}
{"ticker":"CKEC","date":"2015-12-24","pret":-0.02037,"close":22.86}
{"ticker":"CKEC","date":"2015-12-28","pret":-0.00219,"close":22.78}
{"ticker":"CKEC","date":"2015-12-29","pret":0.00219,"close":23.34}
{"ticker":"CKEC","date":"2015-12-30","pret":0.01132,"close":23.29}
{"ticker":"CKEC","date":"2015-12-31","pret":0.00389,"close":22.94}
{"ticker":"CKEC","date":"2016-01-04","pret":-0.02932,"close":22.76}
{"ticker":"CKEC","date":"2016-01-05","pret":0.01542,"close":23.09}
{"ticker":"CKH","date":"2015-01-02","pret":0.00905,"close":74.1}
{"ticker":"CKH","date":"2015-01-05","pret":-0.01586,"close":71.66}
{"ticker":"CKH","date":"2015-01-06","pret":-0.02546,"close":70.25}
{"ticker":"CKH","date":"2015-01-07","pret":-0.01014,"close":69.95}
{"ticker":"CKH","date":"2015-01-08","pret":-0.00497,"close":70.45}
{"ticker":"CKH","date":"2015-01-09","pret":0.00071,"close":69.77}
{"ticker":"CKH","date":"2015-01-12","pret":-0.0113,"close":68.76}
{"ticker":"CKH","date":"2015-01-13","pret":-0.00692,"close":68.41}
{"ticker":"CKH","date":"2015-01-14","pret":-0.01414,"close":69.31}
{"ticker":"CKH","date":"2015-01-15","pret":0.02752,"close":68.19}
{"ticker":"CKH","date":"2015-01-16","pret":-0.02415,"close":71.56}
{"ticker":"CKH","date":"2015-01-20","pret":0.04437,"close":71.82}
{"ticker":"CKH","date":"2015-01-21","pret":0.00558,"close":73.74}
{"ticker":"CKH","date":"2015-01-22","pret":0.02651,"close":73.71}
{"ticker":"CKH","date":"2015-01-23","pret":-0.00108,"close":72.55}
{"ticker":"CKH","date":"2015-01-26","pret":-0.01463,"close":73.82}
{"ticker":"CKH","date":"2015-01-27","pret":0.01028,"close":74.11}
{"ticker":"CKH","date":"2015-01-28","pret":0.00923,"close":70.9}
{"ticker":"CKH","date":"2015-01-29","pret":-0.03869,"close":71.11}
{"ticker":"CKH","date":"2015-01-30","pret":-0.00803,"close":71.95}
{"ticker":"CKH","date":"2015-02-02","pret":0.02874,"close":74.07}
{"ticker":"CKH","date":"2015-02-03","pret":0.02458,"close":75.34}
{"ticker":"CKH","date":"2015-02-04","pret":0,"close":73.55}
{"ticker":"CKH","date":"2015-02-05","pret":-0.00296,"close":74.48}
{"ticker":"CKH","date":"2015-02-06","pret":0.0051,"close":74.76}
{"ticker":"CKH","date":"2015-02-09","pret":0.00174,"close":75.33}
{"ticker":"CKH","date":"2015-02-10","pret":0.00746,"close":73.67}
{"ticker":"CKH","date":"2015-02-11","pret":-0.03222,"close":72.96}
{"ticker":"CKH","date":"2015-02-12","pret":0.009,"close":72.41}
{"ticker":"CKH","date":"2015-02-13","pret":-0.00545,"close":73.64}
{"ticker":"CKH","date":"2015-02-17","pret":-0.00109,"close":73.95}
{"ticker":"CKH","date":"2015-02-18","pret":0.00232,"close":74.13}
{"ticker":"CKH","date":"2015-02-19","pret":-0.0015,"close":75.11}
{"ticker":"CKH","date":"2015-02-20","pret":0.02668,"close":73.98}
{"ticker":"CKH","date":"2015-02-23","pret":-0.02436,"close":73.41}
{"ticker":"CKH","date":"2015-02-24","pret":0.00136,"close":72.85}
{"ticker":"CKH","date":"2015-02-25","pret":-0.00546,"close":72.99}
{"ticker":"CKH","date":"2015-02-26","pret":-0.00329,"close":72}
{"ticker":"CKH","date":"2015-02-27","pret":-0.01062,"close":72.51}
{"ticker":"CKH","date":"2015-03-02","pret":0.00332,"close":71.22}
{"ticker":"CKH","date":"2015-03-03","pret":-0.01884,"close":71.83}
{"ticker":"CKH","date":"2015-03-04","pret":0.00884,"close":72.25}
{"ticker":"CKH","date":"2015-03-05","pret":0.00737,"close":71.55}
{"ticker":"CKH","date":"2015-03-06","pret":-0.01889,"close":70.51}
{"ticker":"CKH","date":"2015-03-09","pret":-0.00709,"close":70.24}
{"ticker":"CKH","date":"2015-03-10","pret":-0.00972,"close":69.31}
{"ticker":"CKH","date":"2015-03-11","pret":-0.00649,"close":69.74}
{"ticker":"CKH","date":"2015-03-12","pret":0.01436,"close":70.08}
{"ticker":"CKH","date":"2015-03-13","pret":-0.00514,"close":69.66}
{"ticker":"CKH","date":"2015-03-16","pret":-0.00503,"close":68.95}
{"ticker":"CKH","date":"2015-03-17","pret":-0.01334,"close":68.9}
{"ticker":"CKH","date":"2015-03-18","pret":-0.00117,"close":69.19}
{"ticker":"CKH","date":"2015-03-19","pret":0.00073,"close":68.23}
{"ticker":"CKH","date":"2015-03-20","pret":0.00379,"close":68.68}
{"ticker":"CKH","date":"2015-03-23","pret":0.00058,"close":68.2}
{"ticker":"CKH","date":"2015-03-24","pret":-0.00876,"close":68.02}
{"ticker":"CKH","date":"2015-03-25","pret":0.00176,"close":68.47}
{"ticker":"CKH","date":"2015-03-26","pret":0.0099,"close":69.1}
{"ticker":"CKH","date":"2015-03-27","pret":0.00101,"close":69.07}
{"ticker":"CKH","date":"2015-03-30","pret":0.00433,"close":70.13}
{"ticker":"CKH","date":"2015-03-31","pret":0.0036,"close":69.67}
{"ticker":"CKH","date":"2015-04-01","pret":0.00057,"close":68.52}
{"ticker":"CKH","date":"2015-04-02","pret":-0.02001,"close":68.57}
{"ticker":"CKH","date":"2015-04-06","pret":0.00773,"close":70.93}
{"ticker":"CKH","date":"2015-04-07","pret":0.02809,"close":71.53}
{"ticker":"CKH","date":"2015-04-08","pret":0.0118,"close":71.84}
{"ticker":"CKH","date":"2015-04-09","pret":0.00599,"close":72.56}
{"ticker":"CKH","date":"2015-04-10","pret":0.01365,"close":73.53}
{"ticker":"CKH","date":"2015-04-13","pret":0.01117,"close":73.94}
{"ticker":"CKH","date":"2015-04-14","pret":0.00243,"close":74.7}
{"ticker":"CKH","date":"2015-04-15","pret":0.00807,"close":77.65}
{"ticker":"CKH","date":"2015-04-16","pret":0.03825,"close":76.94}
{"ticker":"CKH","date":"2015-04-17","pret":-0.01298,"close":75.91}
{"ticker":"CKH","date":"2015-04-20","pret":-0.00458,"close":75.46}
{"ticker":"CKH","date":"2015-04-21","pret":-0.00897,"close":73.25}
{"ticker":"CKH","date":"2015-04-22","pret":-0.03066,"close":73.76}
{"ticker":"CKH","date":"2015-04-23","pret":0.0087,"close":74.88}
{"ticker":"CKH","date":"2015-04-24","pret":-0.00856,"close":70.12}
{"ticker":"CKH","date":"2015-04-27","pret":-0.04496,"close":70.42}
{"ticker":"CKH","date":"2015-04-28","pret":0.00655,"close":70.7}
{"ticker":"CKH","date":"2015-04-29","pret":0.00099,"close":73.34}
{"ticker":"CKH","date":"2015-04-30","pret":0.03523,"close":72.66}
{"ticker":"CKH","date":"2015-05-01","pret":-0.00949,"close":71.08}
{"ticker":"CKH","date":"2015-05-04","pret":-0.01672,"close":71.7}
{"ticker":"CKH","date":"2015-05-05","pret":0.01131,"close":72.28}
{"ticker":"CKH","date":"2015-05-06","pret":0.00968,"close":73.17}
{"ticker":"CKH","date":"2015-05-07","pret":0.00302,"close":73.01}
{"ticker":"CKH","date":"2015-05-08","pret":0.00397,"close":73.72}
{"ticker":"CKH","date":"2015-05-11","pret":0.01127,"close":73.4}
{"ticker":"CKH","date":"2015-05-12","pret":-0.01155,"close":73.81}
{"ticker":"CKH","date":"2015-05-13","pret":0.0137,"close":73.45}
{"ticker":"CKH","date":"2015-05-14","pret":-0.00663,"close":73.29}
{"ticker":"CKH","date":"2015-05-15","pret":-0.00995,"close":73.18}
{"ticker":"CKH","date":"2015-05-18","pret":-0.00041,"close":73.43}
{"ticker":"CKH","date":"2015-05-19","pret":0.00151,"close":71.96}
{"ticker":"CKH","date":"2015-05-20","pret":-0.01489,"close":71.91}
{"ticker":"CKH","date":"2015-05-21","pret":0.00526,"close":72.79}
{"ticker":"CKH","date":"2015-05-22","pret":-0.00028,"close":71.99}
{"ticker":"CKH","date":"2015-05-26","pret":-0.01392,"close":70.91}
{"ticker":"CKH","date":"2015-05-27","pret":-0.00774,"close":70}
{"ticker":"CKH","date":"2015-05-28","pret":-0.0128,"close":70.16}
{"ticker":"CKH","date":"2015-05-29","pret":0.00057,"close":70.12}
{"ticker":"CKH","date":"2015-06-01","pret":0.002,"close":69.91}
{"ticker":"CKH","date":"2015-06-02","pret":-0.00086,"close":70.15}
{"ticker":"CKH","date":"2015-06-03","pret":0.00029,"close":70.14}
{"ticker":"CKH","date":"2015-06-04","pret":-0.00243,"close":69.73}
{"ticker":"CKH","date":"2015-06-05","pret":-0.00244,"close":70.09}
{"ticker":"CKH","date":"2015-06-08","pret":0.00444,"close":69.53}
{"ticker":"CKH","date":"2015-06-09","pret":-0.00029,"close":70.66}
{"ticker":"CKH","date":"2015-06-10","pret":0.01503,"close":72.29}
{"ticker":"CKH","date":"2015-06-11","pret":0.01661,"close":71.64}
{"ticker":"CKH","date":"2015-06-12","pret":-0.01156,"close":71.14}
{"ticker":"CKH","date":"2015-06-15","pret":-0.00971,"close":71.42}
{"ticker":"CKH","date":"2015-06-16","pret":0.01251,"close":71.75}
{"ticker":"CKH","date":"2015-06-17","pret":0.00848,"close":71.36}
{"ticker":"CKH","date":"2015-06-18","pret":-0.00695,"close":71.05}
{"ticker":"CKH","date":"2015-06-19","pret":-0.00854,"close":70.69}
{"ticker":"CKH","date":"2015-06-22","pret":-0.00014,"close":70.78}
{"ticker":"CKH","date":"2015-06-23","pret":-0.0055,"close":71.79}
{"ticker":"CKH","date":"2015-06-24","pret":0.01502,"close":71.54}
{"ticker":"CKH","date":"2015-06-25","pret":-0.00084,"close":71.09}
{"ticker":"CKH","date":"2015-06-26","pret":-0.00911,"close":72.97}
{"ticker":"CKH","date":"2015-06-29","pret":0.01328,"close":71.55}
{"ticker":"CKH","date":"2015-06-30","pret":0.00083,"close":70.94}
{"ticker":"CKH","date":"2015-07-01","pret":-0.01623,"close":69.15}
{"ticker":"CKH","date":"2015-07-02","pret":-0.02124,"close":69.53}
{"ticker":"CKH","date":"2015-07-06","pret":-0.0129,"close":68.3}
{"ticker":"CKH","date":"2015-07-07","pret":-0.00571,"close":69.07}
{"ticker":"CKH","date":"2015-07-08","pret":0.00687,"close":68.54}
{"ticker":"CKH","date":"2015-07-09","pret":0.01073,"close":68.53}
{"ticker":"CKH","date":"2015-07-10","pret":-0.00724,"close":68.42}
{"ticker":"CKH","date":"2015-07-13","pret":-0.007,"close":68.4}
{"ticker":"CKH","date":"2015-07-14","pret":-0.00469,"close":69.66}
{"ticker":"CKH","date":"2015-07-15","pret":0.01806,"close":67.74}
{"ticker":"CKH","date":"2015-07-16","pret":-0.01894,"close":67.65}
{"ticker":"CKH","date":"2015-07-17","pret":-0.0062,"close":66.37}
{"ticker":"CKH","date":"2015-07-20","pret":-0.01656,"close":64.95}
{"ticker":"CKH","date":"2015-07-21","pret":-0.02144,"close":64.64}
{"ticker":"CKH","date":"2015-07-22","pret":-0.01206,"close":64.13}
{"ticker":"CKH","date":"2015-07-23","pret":0.00466,"close":64.85}
{"ticker":"CKH","date":"2015-07-24","pret":-0.00575,"close":62.47}
{"ticker":"CKH","date":"2015-07-27","pret":-0.03729,"close":62.05}
{"ticker":"CKH","date":"2015-07-28","pret":0.01061,"close":64.37}
{"ticker":"CKH","date":"2015-07-29","pret":0.0259,"close":64.61}
{"ticker":"CKH","date":"2015-07-30","pret":0.00404,"close":63.21}
{"ticker":"CKH","date":"2015-07-31","pret":-0.02277,"close":63.17}
{"ticker":"CKH","date":"2015-08-03","pret":-0.00446,"close":61.93}
{"ticker":"CKH","date":"2015-08-04","pret":-0.01333,"close":62}
{"ticker":"CKH","date":"2015-08-05","pret":0.00901,"close":62.98}
{"ticker":"CKH","date":"2015-08-06","pret":0.00623,"close":64.65}
{"ticker":"CKH","date":"2015-08-07","pret":0.01986,"close":63.08}
{"ticker":"CKH","date":"2015-08-10","pret":-0.01716,"close":65}
{"ticker":"CKH","date":"2015-08-11","pret":0.01654,"close":63.78}
{"ticker":"CKH","date":"2015-08-12","pret":-0.00485,"close":64.39}
{"ticker":"CKH","date":"2015-08-13","pret":0.00626,"close":62.82}
{"ticker":"CKH","date":"2015-08-14","pret":-0.01937,"close":62.93}
{"ticker":"CKH","date":"2015-08-17","pret":-0.00207,"close":63.26}
{"ticker":"CKH","date":"2015-08-18","pret":0.00967,"close":62.56}
{"ticker":"CKH","date":"2015-08-19","pret":-0.01864,"close":62.01}
{"ticker":"CKH","date":"2015-08-20","pret":-0.00645,"close":60.94}
{"ticker":"CKH","date":"2015-08-21","pret":-0.02159,"close":61.09}
{"ticker":"CKH","date":"2015-08-24","pret":-0.0241,"close":59.28}
{"ticker":"CKH","date":"2015-08-25","pret":0.01813,"close":59.78}
{"ticker":"CKH","date":"2015-08-26","pret":0.01388,"close":59.95}
{"ticker":"CKH","date":"2015-08-27","pret":-0.01404,"close":61.68}
{"ticker":"CKH","date":"2015-08-28","pret":0.01536,"close":62.98}
{"ticker":"CKH","date":"2015-08-31","pret":0.02747,"close":64.51}
{"ticker":"CKH","date":"2015-09-01","pret":0.01472,"close":63.11}
{"ticker":"CKH","date":"2015-09-02","pret":0,"close":63.51}
{"ticker":"CKH","date":"2015-09-03","pret":-0.00457,"close":63.4}
{"ticker":"CKH","date":"2015-09-04","pret":-0.01462,"close":62.49}
{"ticker":"CKH","date":"2015-09-08","pret":0.00272,"close":62.92}
{"ticker":"CKH","date":"2015-09-09","pret":0.0089,"close":61.4}
{"ticker":"CKH","date":"2015-09-10","pret":-0.02662,"close":61.35}
{"ticker":"CKH","date":"2015-09-11","pret":-0.02652,"close":60.3}
{"ticker":"CKH","date":"2015-09-14","pret":0.00033,"close":59.76}
{"ticker":"CKH","date":"2015-09-15","pret":-0.00234,"close":61.11}
{"ticker":"CKH","date":"2015-09-16","pret":0.02771,"close":63.18}
{"ticker":"CKH","date":"2015-09-17","pret":0.02744,"close":64.09}
{"ticker":"CKH","date":"2015-09-18","pret":0.00316,"close":62.32}
{"ticker":"CKH","date":"2015-09-21","pret":-0.01206,"close":62.44}
{"ticker":"CKH","date":"2015-09-22","pret":-0.01529,"close":61.72}
{"ticker":"CKH","date":"2015-09-23","pret":0.00566,"close":60.66}
{"ticker":"CKH","date":"2015-09-24","pret":-0.02812,"close":60.95}
{"ticker":"CKH","date":"2015-09-25","pret":0.01808,"close":61.35}
{"ticker":"CKH","date":"2015-09-28","pret":-0.00801,"close":59.73}
{"ticker":"CKH","date":"2015-09-29","pret":-0.01139,"close":59.83}
{"ticker":"CKH","date":"2015-09-30","pret":-0.00366,"close":59.81}
{"ticker":"CKH","date":"2015-10-01","pret":0.00582,"close":58.41}
{"ticker":"CKH","date":"2015-10-02","pret":-0.03886,"close":61.74}
{"ticker":"CKH","date":"2015-10-05","pret":0.0713,"close":63.4}
{"ticker":"CKH","date":"2015-10-06","pret":0.02032,"close":64.6}
{"ticker":"CKH","date":"2015-10-07","pret":0.02514,"close":64.74}
{"ticker":"CKH","date":"2015-10-08","pret":-0.00816,"close":66.61}
{"ticker":"CKH","date":"2015-10-09","pret":0.03089,"close":66.64}
{"ticker":"CKH","date":"2015-10-12","pret":0.00239,"close":65.41}
{"ticker":"CKH","date":"2015-10-13","pret":-0.02467,"close":65.09}
{"ticker":"CKH","date":"2015-10-14","pret":-0.00338,"close":64.74}
{"ticker":"CKH","date":"2015-10-15","pret":-0.00849,"close":65.75}
{"ticker":"CKH","date":"2015-10-16","pret":0.02269,"close":64.71}
{"ticker":"CKH","date":"2015-10-19","pret":-0.02875,"close":64.01}
{"ticker":"CKH","date":"2015-10-20","pret":-0.00328,"close":64.93}
{"ticker":"CKH","date":"2015-10-21","pret":0.01012,"close":63.58}
{"ticker":"CKH","date":"2015-10-22","pret":-0.00778,"close":63.97}
{"ticker":"CKH","date":"2015-10-23","pret":-0.00611,"close":62.56}
{"ticker":"CKH","date":"2015-10-26","pret":-0.02143,"close":61.2}
{"ticker":"CKH","date":"2015-10-27","pret":-0.03246,"close":58.98}
{"ticker":"CKH","date":"2015-10-28","pret":-0.02467,"close":57.93}
{"ticker":"CKH","date":"2015-10-29","pret":-0.02008,"close":58.09}
{"ticker":"CKH","date":"2015-10-30","pret":0.00812,"close":58.42}
{"ticker":"CKH","date":"2015-11-02","pret":0.00086,"close":57.93}
{"ticker":"CKH","date":"2015-11-03","pret":-0.00241,"close":59.09}
{"ticker":"CKH","date":"2015-11-04","pret":0.01657,"close":57.71}
{"ticker":"CKH","date":"2015-11-05","pret":-0.02504,"close":56.97}
{"ticker":"CKH","date":"2015-11-06","pret":-0.01717,"close":56.64}
{"ticker":"CKH","date":"2015-11-09","pret":0.00159,"close":56.29}
{"ticker":"CKH","date":"2015-11-10","pret":-0.00762,"close":56.36}
{"ticker":"CKH","date":"2015-11-11","pret":0.00426,"close":54.53}
{"ticker":"CKH","date":"2015-11-12","pret":-0.04916,"close":53.07}
{"ticker":"CKH","date":"2015-11-13","pret":-0.01858,"close":53.12}
{"ticker":"CKH","date":"2015-11-16","pret":0.00416,"close":53.83}
{"ticker":"CKH","date":"2015-11-17","pret":0.0092,"close":52.33}
{"ticker":"CKH","date":"2015-11-18","pret":-0.01412,"close":52.97}
{"ticker":"CKH","date":"2015-11-19","pret":-0.00038,"close":52.1}
{"ticker":"CKH","date":"2015-11-20","pret":-0.00895,"close":52.48}
{"ticker":"CKH","date":"2015-11-23","pret":0.00496,"close":52.99}
{"ticker":"CKH","date":"2015-11-24","pret":0.0168,"close":54.27}
{"ticker":"CKH","date":"2015-11-25","pret":0.0082,"close":53.93}
{"ticker":"CKH","date":"2015-11-26"}
{"ticker":"CKH","date":"2015-11-27","pret":-0.00952,"close":53.6}
{"ticker":"CKH","date":"2015-11-30","pret":0.0123,"close":56.78}
{"ticker":"CKH","date":"2015-12-01","pret":0.04791,"close":57.67}
{"ticker":"CKH","date":"2015-12-02","pret":0.00739,"close":55.76}
{"ticker":"CKH","date":"2015-12-03","pret":-0.01341,"close":56.05}
{"ticker":"CKH","date":"2015-12-04","pret":-0.01864,"close":55.63}
{"ticker":"CKH","date":"2015-12-07","pret":-0.01018,"close":55.04}
{"ticker":"CKH","date":"2015-12-08","pret":-0.01158,"close":54.68}
{"ticker":"CKH","date":"2015-12-09","pret":0.0214,"close":55.3}
{"ticker":"CKH","date":"2015-12-10","pret":-0.00399,"close":55.97}
{"ticker":"CKH","date":"2015-12-11","pret":0.00218,"close":54.53}
{"ticker":"CKH","date":"2015-12-14","pret":-0.01167,"close":53.74}
{"ticker":"CKH","date":"2015-12-15","pret":-0.00884,"close":54.65}
{"ticker":"CKH","date":"2015-12-16","pret":0.00903,"close":53.8}
{"ticker":"CKH","date":"2015-12-17"}
{"ticker":"CKH","date":"2015-12-18","pret":-0.04944,"close":50.4}
{"ticker":"CKH","date":"2015-12-21","pret":-0.02973,"close":52.15}
{"ticker":"CKH","date":"2015-12-22","pret":0.033,"close":54.25}
{"ticker":"CKH","date":"2015-12-23","pret":0.05111,"close":56.42}
{"ticker":"CKH","date":"2015-12-24","pret":0.02683,"close":55.47}
{"ticker":"CKH","date":"2015-12-28","pret":-0.02592,"close":54}
{"ticker":"CKH","date":"2015-12-29","pret":-0.00182,"close":54.17}
{"ticker":"CKH","date":"2015-12-30","pret":-0.02404,"close":52.73}
{"ticker":"CKH","date":"2015-12-31","pret":-0.02042,"close":52.56}
{"ticker":"CKH","date":"2016-01-04","pret":0.00704,"close":52.71}
{"ticker":"CKH","date":"2016-01-05","pret":-0.00456,"close":51.54}
{"ticker":"CKP","date":"2015-01-02","pret":-0.00652,"close":13.61}
{"ticker":"CKP","date":"2015-01-05","pret":-0.01613,"close":13.29}
{"ticker":"CKP","date":"2015-01-06","pret":-0.01414,"close":13.13}
{"ticker":"CKP","date":"2015-01-07","pret":-0.01131,"close":13.21}
{"ticker":"CKP","date":"2015-01-08","pret":0.01952,"close":13.32}
{"ticker":"CKP","date":"2015-01-09","pret":-0.01197,"close":13.56}
{"ticker":"CKP","date":"2015-01-12","pret":0.02159,"close":13.47}
{"ticker":"CKP","date":"2015-01-13","pret":-0.00147,"close":13.75}
{"ticker":"CKP","date":"2015-01-14","pret":0,"close":13.69}
{"ticker":"CKP","date":"2015-01-15","pret":0.01464,"close":13.42}
{"ticker":"CKP","date":"2015-01-16","pret":-0.03025,"close":13.78}
{"ticker":"CKP","date":"2015-01-20","pret":0.0346,"close":13.46}
{"ticker":"CKP","date":"2015-01-21","pret":-0.0346,"close":12.88}
{"ticker":"CKP","date":"2015-01-22","pret":-0.02888,"close":13.44}
{"ticker":"CKP","date":"2015-01-23","pret":0.03708,"close":13.44}
{"ticker":"CKP","date":"2015-01-26","pret":-0.00074,"close":13.59}
{"ticker":"CKP","date":"2015-01-27","pret":-0.00298,"close":13.46}
{"ticker":"CKP","date":"2015-01-28","pret":0.00965,"close":13.32}
{"ticker":"CKP","date":"2015-01-29","pret":-0.01638,"close":13.49}
{"ticker":"CKP","date":"2015-01-30","pret":0.00225,"close":12.96}
{"ticker":"CKP","date":"2015-02-02","pret":-0.02811,"close":13.13}
{"ticker":"CKP","date":"2015-02-03","pret":0.01983,"close":13.55}
{"ticker":"CKP","date":"2015-02-04","pret":0.01574,"close":13.64}
{"ticker":"CKP","date":"2015-02-05","pret":0.0206,"close":13.71}
{"ticker":"CKP","date":"2015-02-06","pret":-0.00438,"close":13.7}
{"ticker":"CKP","date":"2015-02-09","pret":0.00073,"close":13.71}
{"ticker":"CKP","date":"2015-02-10","pret":0.01451,"close":13.61}
{"ticker":"CKP","date":"2015-02-11","pret":-0.01891,"close":13.6}
{"ticker":"CKP","date":"2015-02-12","pret":0.00073,"close":13.75}
{"ticker":"CKP","date":"2015-02-13","pret":0.01167,"close":13.73}
{"ticker":"CKP","date":"2015-02-17","pret":-0.00728,"close":13.47}
{"ticker":"CKP","date":"2015-02-18","pret":-0.02066,"close":13.55}
{"ticker":"CKP","date":"2015-02-19","pret":0.01039,"close":13.57}
{"ticker":"CKP","date":"2015-02-20","pret":0.00295,"close":13.51}
{"ticker":"CKP","date":"2015-02-23","pret":-0.01333,"close":13.35}
{"ticker":"CKP","date":"2015-02-24","pret":-0.00075,"close":13.58}
{"ticker":"CKP","date":"2015-02-25","pret":0.01849,"close":13.56}
{"ticker":"CKP","date":"2015-02-26","pret":-0.00367,"close":13.44}
{"ticker":"CKP","date":"2015-02-27","pret":-0.01183,"close":13.5}
{"ticker":"CKP","date":"2015-03-02","pret":0.00815,"close":13.49}
{"ticker":"CKP","date":"2015-03-03","pret":-0.01039,"close":13.45}
{"ticker":"CKP","date":"2015-03-04","pret":0.00298,"close":13.17}
{"ticker":"CKP","date":"2015-03-05","pret":-0.02104,"close":13.43}
{"ticker":"CKP","date":"2015-03-06","pret":-0.12178,"close":11.37}
{"ticker":"CKP","date":"2015-03-09","pret":-0.01817,"close":11.13}
{"ticker":"CKP","date":"2015-03-10","pret":-0.04374,"close":10.77}
{"ticker":"CKP","date":"2015-03-11","pret":-0.01286,"close":10.76}
{"ticker":"CKP","date":"2015-03-12","pret":0.00645,"close":10.99}
{"ticker":"CKP","date":"2015-03-13","pret":0.01005,"close":10.89}
{"ticker":"CKP","date":"2015-03-16","pret":-0.00822,"close":10.87}
{"ticker":"CKP","date":"2015-03-17","pret":-0.01013,"close":10.88}
{"ticker":"CKP","date":"2015-03-18","pret":-0.02722,"close":10.42}
{"ticker":"CKP","date":"2015-03-19","pret":-0.00764,"close":10.55}
{"ticker":"CKP","date":"2015-03-20","pret":0.01805,"close":10.72}
{"ticker":"CKP","date":"2015-03-23","pret":0.01217,"close":10.5}
{"ticker":"CKP","date":"2015-03-24","pret":-0.02353,"close":10.75}
{"ticker":"CKP","date":"2015-03-25","pret":0.0226,"close":10.68}
{"ticker":"CKP","date":"2015-03-26","pret":-0.00373,"close":10.7}
{"ticker":"CKP","date":"2015-03-27","pret":0.00093,"close":10.7}
{"ticker":"CKP","date":"2015-03-30","pret":-0.00093,"close":10.86}
{"ticker":"CKP","date":"2015-03-31","pret":0.00838,"close":10.82}
{"ticker":"CKP","date":"2015-04-01","pret":0.0037,"close":10.75}
{"ticker":"CKP","date":"2015-04-02","pret":0.00092,"close":10.9}
{"ticker":"CKP","date":"2015-04-06","pret":0.00552,"close":11.25}
{"ticker":"CKP","date":"2015-04-07","pret":0.03249,"close":11.43}
{"ticker":"CKP","date":"2015-04-08","pret":0.01935,"close":11.42}
{"ticker":"CKP","date":"2015-04-09","pret":-0.00436,"close":11.44}
{"ticker":"CKP","date":"2015-04-10","pret":0.00698,"close":11.24}
{"ticker":"CKP","date":"2015-04-13","pret":-0.02374,"close":11.23}
{"ticker":"CKP","date":"2015-04-14","pret":-0.00356,"close":11.2}
{"ticker":"CKP","date":"2015-04-15","pret":0.008,"close":11.34}
{"ticker":"CKP","date":"2015-04-16","pret":0.00088,"close":11.29}
{"ticker":"CKP","date":"2015-04-17","pret":-0.008,"close":11.17}
{"ticker":"CKP","date":"2015-04-20","pret":-0.00179,"close":11.15}
{"ticker":"CKP","date":"2015-04-21","pret":0.00624,"close":11.08}
{"ticker":"CKP","date":"2015-04-22","pret":-0.01792,"close":11.03}
{"ticker":"CKP","date":"2015-04-23","pret":-0.00635,"close":10.88}
{"ticker":"CKP","date":"2015-04-24","pret":-0.01282,"close":10.84}
{"ticker":"CKP","date":"2015-04-27","pret":0.011,"close":10.81}
{"ticker":"CKP","date":"2015-04-28","pret":-0.01377,"close":10.97}
{"ticker":"CKP","date":"2015-04-29","pret":0.00553,"close":10.62}
{"ticker":"CKP","date":"2015-04-30","pret":-0.03365,"close":10.36}
{"ticker":"CKP","date":"2015-05-01","pret":-0.01436,"close":10.43}
{"ticker":"CKP","date":"2015-05-04","pret":0.01055,"close":10.35}
{"ticker":"CKP","date":"2015-05-05","pret":-0.01732,"close":10.24}
{"ticker":"CKP","date":"2015-05-06","pret":-0.00584,"close":10.28}
{"ticker":"CKP","date":"2015-05-07","pret":-0.00098,"close":10.37}
{"ticker":"CKP","date":"2015-05-08","pret":0.02128,"close":10.41}
{"ticker":"CKP","date":"2015-05-11","pret":-0.00672,"close":10.38}
{"ticker":"CKP","date":"2015-05-12","pret":-0.00096,"close":10.2}
{"ticker":"CKP","date":"2015-05-13","pret":-0.01457,"close":10.29}
{"ticker":"CKP","date":"2015-05-14","pret":0.01264,"close":10.46}
{"ticker":"CKP","date":"2015-05-15","pret":0.00866,"close":10.22}
{"ticker":"CKP","date":"2015-05-18","pret":-0.03311,"close":10.19}
{"ticker":"CKP","date":"2015-05-19","pret":0.01181,"close":10.21}
{"ticker":"CKP","date":"2015-05-20","pret":0.00488,"close":10.17}
{"ticker":"CKP","date":"2015-05-21","pret":-0.01274,"close":10.07}
{"ticker":"CKP","date":"2015-05-22","pret":-0.00693,"close":10.02}
{"ticker":"CKP","date":"2015-05-26","pret":-0.00498,"close":9.84}
{"ticker":"CKP","date":"2015-05-27","pret":-0.01711,"close":9.89}
{"ticker":"CKP","date":"2015-05-28","pret":0.00405,"close":9.9}
{"ticker":"CKP","date":"2015-05-29","pret":0.00202,"close":9.77}
{"ticker":"CKP","date":"2015-06-01","pret":-0.01014,"close":9.78}
{"ticker":"CKP","date":"2015-06-02","pret":-0.00716,"close":9.92}
{"ticker":"CKP","date":"2015-06-03","pret":0.02133,"close":10.16}
{"ticker":"CKP","date":"2015-06-04","pret":0.01298,"close":10.04}
{"ticker":"CKP","date":"2015-06-05","pret":-0.00697,"close":10.16}
{"ticker":"CKP","date":"2015-06-08","pret":0.01487,"close":10.21}
{"ticker":"CKP","date":"2015-06-09","pret":0.00784,"close":10.19}
{"ticker":"CKP","date":"2015-06-10","pret":-0.00098,"close":10.46}
{"ticker":"CKP","date":"2015-06-11","pret":0.02414,"close":10.42}
{"ticker":"CKP","date":"2015-06-12","pret":-0.00959,"close":10.52}
{"ticker":"CKP","date":"2015-06-15","pret":0.00863,"close":10.55}
{"ticker":"CKP","date":"2015-06-16","pret":0.00381,"close":10.71}
{"ticker":"CKP","date":"2015-06-17","pret":0.01978,"close":10.66}
{"ticker":"CKP","date":"2015-06-18","pret":0,"close":10.71}
{"ticker":"CKP","date":"2015-06-19","pret":-0.00093,"close":10.54}
{"ticker":"CKP","date":"2015-06-22","pret":-0.01127,"close":10.56}
{"ticker":"CKP","date":"2015-06-23","pret":-0.00473,"close":10.63}
{"ticker":"CKP","date":"2015-06-24","pret":0.0085,"close":10.47}
{"ticker":"CKP","date":"2015-06-25","pret":-0.01517,"close":10.35}
{"ticker":"CKP","date":"2015-06-26","pret":-0.00767,"close":10.3}
{"ticker":"CKP","date":"2015-06-29","pret":-0.0214,"close":10.05}
{"ticker":"CKP","date":"2015-06-30","pret":-0.00098,"close":10.18}
{"ticker":"CKP","date":"2015-07-01","pret":0.01368,"close":10.19}
{"ticker":"CKP","date":"2015-07-02","pret":-0.00976,"close":10.07}
{"ticker":"CKP","date":"2015-07-06","pret":-0.0188,"close":10.04}
{"ticker":"CKP","date":"2015-07-07","pret":0.001,"close":9.85}
{"ticker":"CKP","date":"2015-07-08","pret":-0.02732,"close":9.67}
{"ticker":"CKP","date":"2015-07-09","pret":0.00103,"close":9.63}
{"ticker":"CKP","date":"2015-07-10","pret":0,"close":9.69}
{"ticker":"CKP","date":"2015-07-13","pret":-0.00103,"close":9.62}
{"ticker":"CKP","date":"2015-07-14","pret":-0.01342,"close":9.59}
{"ticker":"CKP","date":"2015-07-15","pret":-0.0073,"close":9.58}
{"ticker":"CKP","date":"2015-07-16","pret":0.01352,"close":9.49}
{"ticker":"CKP","date":"2015-07-17","pret":-0.01562,"close":9.32}
{"ticker":"CKP","date":"2015-07-20","pret":-0.01055,"close":9.17}
{"ticker":"CKP","date":"2015-07-21","pret":-0.03124,"close":9.04}
{"ticker":"CKP","date":"2015-07-22","pret":-0.01211,"close":8.89}
{"ticker":"CKP","date":"2015-07-23","pret":-0.01226,"close":8.86}
{"ticker":"CKP","date":"2015-07-24","pret":-0.00788,"close":8.8}
{"ticker":"CKP","date":"2015-07-27","pret":-0.01022,"close":8.73}
{"ticker":"CKP","date":"2015-07-28","pret":0.00228,"close":8.66}
{"ticker":"CKP","date":"2015-07-29","pret":-0.0103,"close":8.75}
{"ticker":"CKP","date":"2015-07-30","pret":0.00115,"close":8.6}
{"ticker":"CKP","date":"2015-07-31","pret":-0.01156,"close":8.74}
{"ticker":"CKP","date":"2015-08-03","pret":0.015,"close":8.61}
{"ticker":"CKP","date":"2015-08-04","pret":-0.0267,"close":8.23}
{"ticker":"CKP","date":"2015-08-05","pret":-0.03593,"close":8.23}
{"ticker":"CKP","date":"2015-08-06","pret":0.01212,"close":8.21}
{"ticker":"CKP","date":"2015-08-07","pret":0.00481,"close":8.26}
{"ticker":"CKP","date":"2015-08-10","pret":-0.00722,"close":8.46}
{"ticker":"CKP","date":"2015-08-11","pret":0.01914,"close":8.37}
{"ticker":"CKP","date":"2015-08-12","pret":-0.01673,"close":8.26}
{"ticker":"CKP","date":"2015-08-13","pret":-0.00121,"close":8.16}
{"ticker":"CKP","date":"2015-08-14","pret":-0.02195,"close":8.26}
{"ticker":"CKP","date":"2015-08-17","pret":0.01833,"close":8.25}
{"ticker":"CKP","date":"2015-08-18","pret":0.00121,"close":8.17}
{"ticker":"CKP","date":"2015-08-19","pret":-0.0183,"close":8.15}
{"ticker":"CKP","date":"2015-08-20","pret":-0.00123,"close":8.12}
{"ticker":"CKP","date":"2015-08-21","pret":-0.01366,"close":7.87}
{"ticker":"CKP","date":"2015-08-24","pret":-0.05393,"close":7.47}
{"ticker":"CKP","date":"2015-08-25","pret":0.0118,"close":7.32}
{"ticker":"CKP","date":"2015-08-26","pret":-0.02375,"close":7.43}
{"ticker":"CKP","date":"2015-08-27","pret":0.00267,"close":7.67}
{"ticker":"CKP","date":"2015-08-28","pret":0.01978,"close":7.93}
{"ticker":"CKP","date":"2015-08-31","pret":0.02958,"close":8.08}
{"ticker":"CKP","date":"2015-09-01","pret":0.0038,"close":7.76}
{"ticker":"CKP","date":"2015-09-02","pret":-0.01527,"close":7.78}
{"ticker":"CKP","date":"2015-09-03","pret":0.00256,"close":7.79}
{"ticker":"CKP","date":"2015-09-04","pret":-0.01676,"close":7.79}
{"ticker":"CKP","date":"2015-09-08","pret":0.03073,"close":7.97}
{"ticker":"CKP","date":"2015-09-09","pret":0.01253,"close":7.85}
{"ticker":"CKP","date":"2015-09-10","pret":-0.0265,"close":7.79}
{"ticker":"CKP","date":"2015-09-11","pret":-0.01417,"close":7.67}
{"ticker":"CKP","date":"2015-09-14","pret":-0.0052,"close":7.66}
{"ticker":"CKP","date":"2015-09-15","pret":-0.00261,"close":7.69}
{"ticker":"CKP","date":"2015-09-16","pret":0.00522,"close":7.81}
{"ticker":"CKP","date":"2015-09-17","pret":0.01292,"close":7.75}
{"ticker":"CKP","date":"2015-09-18","pret":-0.01813,"close":7.63}
{"ticker":"CKP","date":"2015-09-21","pret":-0.00131,"close":7.54}
{"ticker":"CKP","date":"2015-09-22","pret":-0.02787,"close":7.16}
{"ticker":"CKP","date":"2015-09-23","pret":-0.0259,"close":7.24}
{"ticker":"CKP","date":"2015-09-24","pret":-0.00277,"close":7.43}
{"ticker":"CKP","date":"2015-09-25","pret":0.0327,"close":7.46}
{"ticker":"CKP","date":"2015-09-28","pret":-0.00268,"close":7.46}
{"ticker":"CKP","date":"2015-09-29","pret":0.00268,"close":7.19}
{"ticker":"CKP","date":"2015-09-30","pret":-0.03132,"close":7.25}
{"ticker":"CKP","date":"2015-10-01","pret":0.00414,"close":7.05}
{"ticker":"CKP","date":"2015-10-02","pret":-0.03647,"close":7.12}
{"ticker":"CKP","date":"2015-10-05","pret":0.0226,"close":7.1}
{"ticker":"CKP","date":"2015-10-06","pret":-0.00842,"close":7.32}
{"ticker":"CKP","date":"2015-10-07","pret":0.03461,"close":7.91}
{"ticker":"CKP","date":"2015-10-08","pret":0.06198,"close":7.91}
{"ticker":"CKP","date":"2015-10-09","pret":0.01018,"close":7.76}
{"ticker":"CKP","date":"2015-10-12","pret":-0.01274,"close":7.62}
{"ticker":"CKP","date":"2015-10-13","pret":-0.02466,"close":7.52}
{"ticker":"CKP","date":"2015-10-14","pret":-0.01323,"close":7.25}
{"ticker":"CKP","date":"2015-10-15","pret":-0.0311,"close":7.3}
{"ticker":"CKP","date":"2015-10-16","pret":0.00684,"close":7.14}
{"ticker":"CKP","date":"2015-10-19","pret":-0.03329,"close":7.17}
{"ticker":"CKP","date":"2015-10-20","pret":0.01678,"close":7.72}
{"ticker":"CKP","date":"2015-10-21","pret":0.06834,"close":7.67}
{"ticker":"CKP","date":"2015-10-22","pret":-0.0052,"close":7.8}
{"ticker":"CKP","date":"2015-10-23","pret":0.02062,"close":7.98}
{"ticker":"CKP","date":"2015-10-26","pret":0.0177,"close":7.56}
{"ticker":"CKP","date":"2015-10-27","pret":-0.05672,"close":7.27}
{"ticker":"CKP","date":"2015-10-28","pret":-0.03235,"close":7.64}
{"ticker":"CKP","date":"2015-10-29","pret":0.04027,"close":7.58}
{"ticker":"CKP","date":"2015-10-30","pret":-0.00528,"close":7.48}
{"ticker":"CKP","date":"2015-11-02","pret":-0.01064,"close":7.65}
{"ticker":"CKP","date":"2015-11-03","pret":0.0146,"close":7.7}
{"ticker":"CKP","date":"2015-11-04","pret":-0.08235,"close":5.97}
{"ticker":"CKP","date":"2015-11-05","pret":-0.15606,"close":6.45}
{"ticker":"CKP","date":"2015-11-06","pret":0.07876,"close":6.68}
{"ticker":"CKP","date":"2015-11-09","pret":0.02594,"close":6.41}
{"ticker":"CKP","date":"2015-11-10","pret":-0.03058,"close":6.38}
{"ticker":"CKP","date":"2015-11-11","pret":-0.00311,"close":6.39}
{"ticker":"CKP","date":"2015-11-12","pret":-0.01412,"close":6.19}
{"ticker":"CKP","date":"2015-11-13","pret":-0.03048,"close":6.11}
{"ticker":"CKP","date":"2015-11-16","pret":-0.01312,"close":6.15}
{"ticker":"CKP","date":"2015-11-17","pret":0.01312,"close":6.18}
{"ticker":"CKP","date":"2015-11-18","pret":0.01455,"close":6.39}
{"ticker":"CKP","date":"2015-11-19","pret":0.02536,"close":6.12}
{"ticker":"CKP","date":"2015-11-20","pret":-0.03666,"close":6.21}
{"ticker":"CKP","date":"2015-11-23","pret":0.00969,"close":6.16}
{"ticker":"CKP","date":"2015-11-24","pret":-0.01458,"close":6.14}
{"ticker":"CKP","date":"2015-11-25","pret":0.00488,"close":6.18}
{"ticker":"CKP","date":"2015-11-26"}
{"ticker":"CKP","date":"2015-11-27","pret":-0.00325,"close":6.18}
{"ticker":"CKP","date":"2015-11-30","pret":0.01134,"close":6.29}
{"ticker":"CKP","date":"2015-12-01","pret":0.01121,"close":6.14}
{"ticker":"CKP","date":"2015-12-02","pret":-0.02092,"close":6.15}
{"ticker":"CKP","date":"2015-12-03","pret":0.00487,"close":6.35}
{"ticker":"CKP","date":"2015-12-04","pret":0.02871,"close":6.35}
{"ticker":"CKP","date":"2015-12-07","pret":-0.01107,"close":6.4}
{"ticker":"CKP","date":"2015-12-08","pret":0.00159,"close":6.21}
{"ticker":"CKP","date":"2015-12-09","pret":-0.016,"close":6.24}
{"ticker":"CKP","date":"2015-12-10","pret":0.00161,"close":6.27}
{"ticker":"CKP","date":"2015-12-11","pret":-0.00808,"close":6.14}
{"ticker":"CKP","date":"2015-12-14","pret":-0.00488,"close":5.94}
{"ticker":"CKP","date":"2015-12-15","pret":-0.02477,"close":5.97}
{"ticker":"CKP","date":"2015-12-16","pret":0.00833,"close":6.16}
{"ticker":"CKP","date":"2015-12-17"}
{"ticker":"CKP","date":"2015-12-18","pret":0.01154,"close":6.76}
{"ticker":"CKP","date":"2015-12-21","pret":0.11888,"close":6.37}
{"ticker":"CKP","date":"2015-12-22","pret":-0.06775,"close":6.49}
{"ticker":"CKP","date":"2015-12-23","pret":0.01392,"close":6.46}
{"ticker":"CKP","date":"2015-12-24","pret":-0.00462,"close":6.62}
{"ticker":"CKP","date":"2015-12-28","pret":0.01227,"close":6.47}
{"ticker":"CKP","date":"2015-12-29","pret":-0.01227,"close":6.5}
{"ticker":"CKP","date":"2015-12-30","pret":-0.00309,"close":6.32}
{"ticker":"CKP","date":"2015-12-31","pret":-0.02349,"close":6.27}
{"ticker":"CKP","date":"2016-01-04","pret":-0.01759,"close":6.05}
{"ticker":"CKP","date":"2016-01-05","pret":-0.0179,"close":6.14}
{"ticker":"CL","date":"2015-01-02","pret":-0.01321,"close":69.04}
{"ticker":"CL","date":"2015-01-05","pret":-0.00333,"close":68.53}
{"ticker":"CL","date":"2015-01-06","pret":-0.00305,"close":67.81}
{"ticker":"CL","date":"2015-01-07","pret":-0.00877,"close":68.35}
{"ticker":"CL","date":"2015-01-08","pret":0.01196,"close":69.28}
{"ticker":"CL","date":"2015-01-09","pret":0.00578,"close":68.6}
{"ticker":"CL","date":"2015-01-12","pret":-0.01087,"close":68.26}
{"ticker":"CL","date":"2015-01-13","pret":0.00087,"close":68.73}
{"ticker":"CL","date":"2015-01-14","pret":-0.01128,"close":68.45}
{"ticker":"CL","date":"2015-01-15","pret":0.01273,"close":68.32}
{"ticker":"CL","date":"2015-01-16","pret":-0.0073,"close":69.17}
{"ticker":"CL","date":"2015-01-20","pret":0.01136,"close":68.96}
{"ticker":"CL","date":"2015-01-21","pret":-0.01312,"close":68.35}
{"ticker":"CL","date":"2015-01-22","pret":0.00498,"close":69.32}
{"ticker":"CL","date":"2015-01-23","pret":0.00539,"close":67.14}
{"ticker":"CL","date":"2015-01-26","pret":-0.02784,"close":66.29}
{"ticker":"CL","date":"2015-01-27","pret":-0.01915,"close":65.66}
{"ticker":"CL","date":"2015-01-28","pret":0.00546,"close":65.12}
{"ticker":"CL","date":"2015-01-29","pret":0.03788,"close":69.03}
{"ticker":"CL","date":"2015-01-30","pret":-0.00365,"close":67.52}
{"ticker":"CL","date":"2015-02-02","pret":-0.01459,"close":68.99}
{"ticker":"CL","date":"2015-02-03","pret":0.0268,"close":69.19}
{"ticker":"CL","date":"2015-02-04","pret":0.00087,"close":69.2}
{"ticker":"CL","date":"2015-02-05","pret":0.00346,"close":69.79}
{"ticker":"CL","date":"2015-02-06","pret":0.00316,"close":69.3}
{"ticker":"CL","date":"2015-02-09","pret":-0.00836,"close":69.07}
{"ticker":"CL","date":"2015-02-10","pret":0.00347,"close":69.44}
{"ticker":"CL","date":"2015-02-11","pret":0.00259,"close":69.47}
{"ticker":"CL","date":"2015-02-12","pret":-0.00331,"close":69.85}
{"ticker":"CL","date":"2015-02-13","pret":0.00302,"close":70.08}
{"ticker":"CL","date":"2015-02-17","pret":0.00674,"close":70.19}
{"ticker":"CL","date":"2015-02-18","pret":-0.00343,"close":70.54}
{"ticker":"CL","date":"2015-02-19","pret":0.00856,"close":70.21}
{"ticker":"CL","date":"2015-02-20","pret":-0.00327,"close":70.24}
{"ticker":"CL","date":"2015-02-23","pret":0.01247,"close":70.68}
{"ticker":"CL","date":"2015-02-24","pret":-0.00212,"close":71.01}
{"ticker":"CL","date":"2015-02-25","pret":0.00268,"close":71.01}
{"ticker":"CL","date":"2015-02-26","pret":-0.00155,"close":71.11}
{"ticker":"CL","date":"2015-02-27","pret":0.00141,"close":70.82}
{"ticker":"CL","date":"2015-03-02","pret":-0.00919,"close":71.01}
{"ticker":"CL","date":"2015-03-03","pret":0.00863,"close":70.68}
{"ticker":"CL","date":"2015-03-04","pret":-0.00735,"close":70.68}
{"ticker":"CL","date":"2015-03-05","pret":0.00693,"close":71.46}
{"ticker":"CL","date":"2015-03-06","pret":-0.00198,"close":69.25}
{"ticker":"CL","date":"2015-03-09","pret":-0.02444,"close":69.59}
{"ticker":"CL","date":"2015-03-10","pret":0.00231,"close":68.4}
{"ticker":"CL","date":"2015-03-11","pret":-0.01469,"close":67.89}
{"ticker":"CL","date":"2015-03-12","pret":0.00073,"close":68.53}
{"ticker":"CL","date":"2015-03-13","pret":-0.00044,"close":68.46}
{"ticker":"CL","date":"2015-03-16","pret":0.00599,"close":69.02}
{"ticker":"CL","date":"2015-03-17","pret":-0.00233,"close":68.41}
{"ticker":"CL","date":"2015-03-18","pret":-0.00424,"close":68.33}
{"ticker":"CL","date":"2015-03-19","pret":-0.00103,"close":68.29}
{"ticker":"CL","date":"2015-03-20","pret":0.00687,"close":69.56}
{"ticker":"CL","date":"2015-03-23","pret":0.01446,"close":70.17}
{"ticker":"CL","date":"2015-03-24","pret":0.00473,"close":69.31}
{"ticker":"CL","date":"2015-03-25","pret":-0.00387,"close":68.89}
{"ticker":"CL","date":"2015-03-26","pret":-0.0143,"close":68.74}
{"ticker":"CL","date":"2015-03-27","pret":0.00276,"close":68.75}
{"ticker":"CL","date":"2015-03-30","pret":-0.00232,"close":69.29}
{"ticker":"CL","date":"2015-03-31","pret":0.0016,"close":69.34}
{"ticker":"CL","date":"2015-04-01","pret":0.00695,"close":69.09}
{"ticker":"CL","date":"2015-04-02","pret":-0.00419,"close":69.33}
{"ticker":"CL","date":"2015-04-06","pret":-0.00044,"close":69.95}
{"ticker":"CL","date":"2015-04-07","pret":0.0131,"close":69.71}
{"ticker":"CL","date":"2015-04-08","pret":-0.00272,"close":69.9}
{"ticker":"CL","date":"2015-04-09","pret":0.00086,"close":69.96}
{"ticker":"CL","date":"2015-04-10","pret":0.00129,"close":69.61}
{"ticker":"CL","date":"2015-04-13","pret":-0.00776,"close":69.31}
{"ticker":"CL","date":"2015-04-14","pret":-0.00448,"close":69.63}
{"ticker":"CL","date":"2015-04-15","pret":0.0098,"close":69.88}
{"ticker":"CL","date":"2015-04-16","pret":0.00344,"close":70.08}
{"ticker":"CL","date":"2015-04-17","pret":-0.00387,"close":69.28}
{"ticker":"CL","date":"2015-04-20","pret":-0.01431,"close":68.46}
{"ticker":"CL","date":"2015-04-21","pret":-0.00087,"close":69.01}
{"ticker":"CL","date":"2015-04-22","pret":0.00523,"close":69.28}
{"ticker":"CL","date":"2015-04-23","pret":-0.00102,"close":69.22}
{"ticker":"CL","date":"2015-04-24","pret":0.00463,"close":69.17}
{"ticker":"CL","date":"2015-04-27","pret":0.00072,"close":68.98}
{"ticker":"CL","date":"2015-04-28","pret":-0.00739,"close":68.77}
{"ticker":"CL","date":"2015-04-29","pret":-0.00437,"close":68.51}
{"ticker":"CL","date":"2015-04-30","pret":-0.01471,"close":67.28}
{"ticker":"CL","date":"2015-05-01","pret":-0.00312,"close":67.68}
{"ticker":"CL","date":"2015-05-04","pret":0.00814,"close":67.86}
{"ticker":"CL","date":"2015-05-05","pret":0.00456,"close":67.38}
{"ticker":"CL","date":"2015-05-06","pret":-0.00574,"close":67.79}
{"ticker":"CL","date":"2015-05-07","pret":0.00324,"close":67.88}
{"ticker":"CL","date":"2015-05-08","pret":0.00777,"close":68.2}
{"ticker":"CL","date":"2015-05-11","pret":-0.00865,"close":67.83}
{"ticker":"CL","date":"2015-05-12","pret":-0.00576,"close":67.88}
{"ticker":"CL","date":"2015-05-13","pret":0.00738,"close":67.6}
{"ticker":"CL","date":"2015-05-14","pret":0,"close":68.63}
{"ticker":"CL","date":"2015-05-15","pret":0.00791,"close":68.63}
{"ticker":"CL","date":"2015-05-18","pret":-0.00102,"close":68.61}
{"ticker":"CL","date":"2015-05-19","pret":0.00262,"close":69.14}
{"ticker":"CL","date":"2015-05-20","pret":0.0074,"close":68.89}
{"ticker":"CL","date":"2015-05-21","pret":-0.00536,"close":68.82}
{"ticker":"CL","date":"2015-05-22","pret":0.00116,"close":68.5}
{"ticker":"CL","date":"2015-05-26","pret":-0.00685,"close":67.15}
{"ticker":"CL","date":"2015-05-27","pret":-0.0165,"close":67.54}
{"ticker":"CL","date":"2015-05-28","pret":0.00356,"close":67.33}
{"ticker":"CL","date":"2015-05-29","pret":-0.0049,"close":66.79}
{"ticker":"CL","date":"2015-06-01","pret":-0.00747,"close":66.9}
{"ticker":"CL","date":"2015-06-02","pret":0.0024,"close":66.73}
{"ticker":"CL","date":"2015-06-03","pret":-0.00105,"close":66.57}
{"ticker":"CL","date":"2015-06-04","pret":-0.00887,"close":65.92}
{"ticker":"CL","date":"2015-06-05","pret":-0.00485,"close":65.48}
{"ticker":"CL","date":"2015-06-08","pret":-0.00762,"close":65.34}
{"ticker":"CL","date":"2015-06-09","pret":0.00061,"close":66.03}
{"ticker":"CL","date":"2015-06-10","pret":0.01982,"close":67.07}
{"ticker":"CL","date":"2015-06-11","pret":-0.00436,"close":66.55}
{"ticker":"CL","date":"2015-06-12","pret":-0.00015,"close":66.29}
{"ticker":"CL","date":"2015-06-15","pret":-0.01181,"close":65.34}
{"ticker":"CL","date":"2015-06-16","pret":-0.00749,"close":65.98}
{"ticker":"CL","date":"2015-06-17","pret":0.01387,"close":66.41}
{"ticker":"CL","date":"2015-06-18","pret":0.00769,"close":67.17}
{"ticker":"CL","date":"2015-06-19","pret":0.003,"close":66.9}
{"ticker":"CL","date":"2015-06-22","pret":0.00597,"close":67.24}
{"ticker":"CL","date":"2015-06-23","pret":-0.00179,"close":67.01}
{"ticker":"CL","date":"2015-06-24","pret":-0.00209,"close":66.49}
{"ticker":"CL","date":"2015-06-25","pret":-0.0063,"close":66.46}
{"ticker":"CL","date":"2015-06-26","pret":0.00375,"close":66.5}
{"ticker":"CL","date":"2015-06-29","pret":-0.01145,"close":65.4}
{"ticker":"CL","date":"2015-06-30","pret":-0.00228,"close":65.41}
{"ticker":"CL","date":"2015-07-01","pret":-0.00396,"close":66.16}
{"ticker":"CL","date":"2015-07-02","pret":0.01197,"close":66.16}
{"ticker":"CL","date":"2015-07-06","pret":-0.0106,"close":65.96}
{"ticker":"CL","date":"2015-07-07","pret":0.00698,"close":67.31}
{"ticker":"CL","date":"2015-07-08","pret":0.01187,"close":66.45}
{"ticker":"CL","date":"2015-07-09","pret":0.00328,"close":66.17}
{"ticker":"CL","date":"2015-07-10","pret":-0.00582,"close":66.64}
{"ticker":"CL","date":"2015-07-13","pret":0.00284,"close":67.44}
{"ticker":"CL","date":"2015-07-14","pret":0.00818,"close":67.27}
{"ticker":"CL","date":"2015-07-15","pret":-0.00684,"close":66.91}
{"ticker":"CL","date":"2015-07-16","pret":0.00432,"close":67.62}
{"ticker":"CL","date":"2015-07-17","pret":0.00044,"close":67.5}
{"ticker":"CL","date":"2015-07-20","pret":0.00015,"close":67.8}
{"ticker":"CL","date":"2015-07-21","pret":0.00296,"close":66.94}
{"ticker":"CL","date":"2015-07-22","pret":-0.00937,"close":67}
{"ticker":"CL","date":"2015-07-23","pret":0.0009,"close":67.04}
{"ticker":"CL","date":"2015-07-24","pret":0.00015,"close":67}
{"ticker":"CL","date":"2015-07-27","pret":-0.00374,"close":67.3}
{"ticker":"CL","date":"2015-07-28","pret":0.01013,"close":68.39}
{"ticker":"CL","date":"2015-07-29","pret":0.01194,"close":68.93}
{"ticker":"CL","date":"2015-07-30","pret":0.0073,"close":68.02}
{"ticker":"CL","date":"2015-07-31","pret":-0.01009,"close":68.02}
{"ticker":"CL","date":"2015-08-03","pret":-0.0059,"close":68.42}
{"ticker":"CL","date":"2015-08-04","pret":0.01,"close":68.45}
{"ticker":"CL","date":"2015-08-05","pret":0.00627,"close":69.08}
{"ticker":"CL","date":"2015-08-06","pret":0.00623,"close":68.65}
{"ticker":"CL","date":"2015-08-07","pret":-0.00827,"close":68.49}
{"ticker":"CL","date":"2015-08-10","pret":0.00306,"close":68.74}
{"ticker":"CL","date":"2015-08-11","pret":-0.0067,"close":68.26}
{"ticker":"CL","date":"2015-08-12","pret":-0.00572,"close":68}
{"ticker":"CL","date":"2015-08-13","pret":0.00059,"close":67.66}
{"ticker":"CL","date":"2015-08-14","pret":-0.00398,"close":67.79}
{"ticker":"CL","date":"2015-08-17","pret":-0.00444,"close":67.66}
{"ticker":"CL","date":"2015-08-18","pret":0.00311,"close":67.69}
{"ticker":"CL","date":"2015-08-19","pret":-0.00489,"close":66.74}
{"ticker":"CL","date":"2015-08-20","pret":-0.01707,"close":65.99}
{"ticker":"CL","date":"2015-08-21","pret":-0.00576,"close":64.98}
{"ticker":"CL","date":"2015-08-24","pret":-0.0614,"close":61.95}
{"ticker":"CL","date":"2015-08-25","pret":0.02142,"close":60.37}
{"ticker":"CL","date":"2015-08-26","pret":-0.02741,"close":62.23}
{"ticker":"CL","date":"2015-08-27","pret":0.01692,"close":63.09}
{"ticker":"CL","date":"2015-08-28","pret":0.00685,"close":63.35}
{"ticker":"CL","date":"2015-08-31","pret":-0.00206,"close":62.81}
{"ticker":"CL","date":"2015-09-01","pret":-0.02024,"close":61.27}
{"ticker":"CL","date":"2015-09-02","pret":0.00615,"close":62.18}
{"ticker":"CL","date":"2015-09-03","pret":0.00386,"close":62.92}
{"ticker":"CL","date":"2015-09-04","pret":-0.00612,"close":61.46}
{"ticker":"CL","date":"2015-09-08","pret":0.00997,"close":63.43}
{"ticker":"CL","date":"2015-09-09","pret":0.02466,"close":62.39}
{"ticker":"CL","date":"2015-09-10","pret":-0.02787,"close":61.93}
{"ticker":"CL","date":"2015-09-11","pret":-0.01456,"close":61.92}
{"ticker":"CL","date":"2015-09-14","pret":0.0073,"close":62.11}
{"ticker":"CL","date":"2015-09-15","pret":0.00387,"close":62.43}
{"ticker":"CL","date":"2015-09-16","pret":0.0085,"close":63.07}
{"ticker":"CL","date":"2015-09-17","pret":0.00653,"close":63.27}
{"ticker":"CL","date":"2015-09-18","pret":-0.00525,"close":62.69}
{"ticker":"CL","date":"2015-09-21","pret":0.00763,"close":63.1}
{"ticker":"CL","date":"2015-09-22","pret":-0.0105,"close":62.16}
{"ticker":"CL","date":"2015-09-23","pret":-0.00739,"close":62.1}
{"ticker":"CL","date":"2015-09-24","pret":-0.00388,"close":62.25}
{"ticker":"CL","date":"2015-09-25","pret":0.01557,"close":63.14}
{"ticker":"CL","date":"2015-09-28","pret":0.00318,"close":62.16}
{"ticker":"CL","date":"2015-09-29","pret":-0.01295,"close":63.07}
{"ticker":"CL","date":"2015-09-30","pret":0.02384,"close":63.46}
{"ticker":"CL","date":"2015-10-01","pret":-0.00126,"close":63.72}
{"ticker":"CL","date":"2015-10-02","pret":-0.00568,"close":64.28}
{"ticker":"CL","date":"2015-10-05","pret":0.02144,"close":65.35}
{"ticker":"CL","date":"2015-10-06","pret":0.01093,"close":64.79}
{"ticker":"CL","date":"2015-10-07","pret":-0.00384,"close":65.35}
{"ticker":"CL","date":"2015-10-08","pret":0.002,"close":65.9}
{"ticker":"CL","date":"2015-10-09","pret":0.0125,"close":66.34}
{"ticker":"CL","date":"2015-10-12","pret":0.00499,"close":66.25}
{"ticker":"CL","date":"2015-10-13","pret":-0.00544,"close":65.97}
{"ticker":"CL","date":"2015-10-14","pret":0,"close":65.75}
{"ticker":"CL","date":"2015-10-15","pret":0.00288,"close":66.57}
{"ticker":"CL","date":"2015-10-16","pret":0.01112,"close":67.12}
{"ticker":"CL","date":"2015-10-19","pret":0.00179,"close":67.25}
{"ticker":"CL","date":"2015-10-20","pret":-0.00104,"close":67.06}
{"ticker":"CL","date":"2015-10-21","pret":-0.00209,"close":66.83}
{"ticker":"CL","date":"2015-10-22","pret":0.00508,"close":68.64}
{"ticker":"CL","date":"2015-10-23","pret":0.02311,"close":68.94}
{"ticker":"CL","date":"2015-10-26","pret":0.00145,"close":68.72}
{"ticker":"CL","date":"2015-10-27","pret":-0.00627,"close":68.95}
{"ticker":"CL","date":"2015-10-28","pret":0.00888,"close":68.83}
{"ticker":"CL","date":"2015-10-29","pret":-0.00552,"close":69.23}
{"ticker":"CL","date":"2015-10-30","pret":-0.01365,"close":66.35}
{"ticker":"CL","date":"2015-11-02","pret":-0.01368,"close":67.49}
{"ticker":"CL","date":"2015-11-03","pret":0.00701,"close":68}
{"ticker":"CL","date":"2015-11-04","pret":0.01021,"close":67.48}
{"ticker":"CL","date":"2015-11-05","pret":-0.0062,"close":67.6}
{"ticker":"CL","date":"2015-11-06","pret":-0.00445,"close":65.82}
{"ticker":"CL","date":"2015-11-09","pret":-0.02608,"close":65.77}
{"ticker":"CL","date":"2015-11-10","pret":0.0029,"close":66.38}
{"ticker":"CL","date":"2015-11-11","pret":0.01541,"close":66.45}
{"ticker":"CL","date":"2015-11-12","pret":-0.00813,"close":65.27}
{"ticker":"CL","date":"2015-11-13","pret":-0.01477,"close":64.56}
{"ticker":"CL","date":"2015-11-16","pret":-0.00894,"close":65.57}
{"ticker":"CL","date":"2015-11-17","pret":0.02023,"close":65.32}
{"ticker":"CL","date":"2015-11-18","pret":-0.00914,"close":66.06}
{"ticker":"CL","date":"2015-11-19","pret":0.01519,"close":66.38}
{"ticker":"CL","date":"2015-11-20","pret":0.00646,"close":66.1}
{"ticker":"CL","date":"2015-11-23","pret":-0.00979,"close":66.89}
{"ticker":"CL","date":"2015-11-24","pret":0.00498,"close":66.82}
{"ticker":"CL","date":"2015-11-25","pret":0.0075,"close":66.43}
{"ticker":"CL","date":"2015-11-26"}
{"ticker":"CL","date":"2015-11-27","pret":-0.0063,"close":66.56}
{"ticker":"CL","date":"2015-11-30","pret":0.00075,"close":65.68}
{"ticker":"CL","date":"2015-12-01","pret":-0.01194,"close":65.83}
{"ticker":"CL","date":"2015-12-02","pret":0.00076,"close":65.68}
{"ticker":"CL","date":"2015-12-03","pret":-0.00182,"close":65.58}
{"ticker":"CL","date":"2015-12-04","pret":0.0041,"close":66.34}
{"ticker":"CL","date":"2015-12-07","pret":0.00635,"close":66.34}
{"ticker":"CL","date":"2015-12-08","pret":-0.00513,"close":66.18}
{"ticker":"CL","date":"2015-12-09","pret":-0.00045,"close":66.08}
{"ticker":"CL","date":"2015-12-10","pret":0.00091,"close":66.13}
{"ticker":"CL","date":"2015-12-11","pret":-0.0108,"close":65.21}
{"ticker":"CL","date":"2015-12-14","pret":-0.00122,"close":65.85}
{"ticker":"CL","date":"2015-12-15","pret":0.0158,"close":66.76}
{"ticker":"CL","date":"2015-12-16","pret":0.01005,"close":68.33}
{"ticker":"CL","date":"2015-12-17"}
{"ticker":"CL","date":"2015-12-18","pret":-0.00149,"close":65.57}
{"ticker":"CL","date":"2015-12-21","pret":-0.01324,"close":65.98}
{"ticker":"CL","date":"2015-12-22","pret":0.00197,"close":66.58}
{"ticker":"CL","date":"2015-12-23","pret":0.01068,"close":67.16}
{"ticker":"CL","date":"2015-12-24","pret":0.00209,"close":66.99}
{"ticker":"CL","date":"2015-12-28","pret":-0.00359,"close":66.89}
{"ticker":"CL","date":"2015-12-29","pret":0.0085,"close":67.65}
{"ticker":"CL","date":"2015-12-30","pret":0.00489,"close":67.53}
{"ticker":"CL","date":"2015-12-31","pret":-0.00667,"close":66.62}
{"ticker":"CL","date":"2016-01-04","pret":-0.0273,"close":64.71}
{"ticker":"CL","date":"2016-01-05","pret":-0.0103,"close":65}
{"ticker":"CLC","date":"2015-01-02","pret":-0.01316,"close":66.14}
{"ticker":"CLC","date":"2015-01-05","pret":-0.02442,"close":64.42}
{"ticker":"CLC","date":"2015-01-06","pret":-0.02004,"close":63.29}
{"ticker":"CLC","date":"2015-01-07","pret":-0.01316,"close":63.31}
{"ticker":"CLC","date":"2015-01-08","pret":0.01036,"close":63.98}
{"ticker":"CLC","date":"2015-01-09","pret":-0.00094,"close":62.93}
{"ticker":"CLC","date":"2015-01-12","pret":-0.01686,"close":62.1}
{"ticker":"CLC","date":"2015-01-13","pret":-0.0043,"close":61.63}
{"ticker":"CLC","date":"2015-01-14","pret":-0.0303,"close":61.45}
{"ticker":"CLC","date":"2015-01-15","pret":0.0077,"close":60.89}
{"ticker":"CLC","date":"2015-01-16","pret":-0.01166,"close":62.66}
{"ticker":"CLC","date":"2015-01-20","pret":0.03521,"close":63.22}
{"ticker":"CLC","date":"2015-01-21","pret":0.00794,"close":62.85}
{"ticker":"CLC","date":"2015-01-22","pret":0.00332,"close":63.82}
{"ticker":"CLC","date":"2015-01-23","pret":0.00629,"close":63.96}
{"ticker":"CLC","date":"2015-01-26","pret":-0.00031,"close":64.46}
{"ticker":"CLC","date":"2015-01-27","pret":-0.00393,"close":63.77}
{"ticker":"CLC","date":"2015-01-28","pret":0.00674,"close":62.79}
{"ticker":"CLC","date":"2015-01-29","pret":-0.01861,"close":63.92}
{"ticker":"CLC","date":"2015-01-30","pret":0.00919,"close":62.53}
{"ticker":"CLC","date":"2015-02-02","pret":-0.00824,"close":63.52}
{"ticker":"CLC","date":"2015-02-03","pret":0.01421,"close":64.61}
{"ticker":"CLC","date":"2015-02-04","pret":0.012,"close":63.95}
{"ticker":"CLC","date":"2015-02-05","pret":-0.00668,"close":65.01}
{"ticker":"CLC","date":"2015-02-06","pret":0.01548,"close":65.24}
{"ticker":"CLC","date":"2015-02-09","pret":-0.00308,"close":64.65}
{"ticker":"CLC","date":"2015-02-10","pret":0.00492,"close":64.87}
{"ticker":"CLC","date":"2015-02-11","pret":-0.01002,"close":64.78}
{"ticker":"CLC","date":"2015-02-12","pret":0.01124,"close":65.36}
{"ticker":"CLC","date":"2015-02-13","pret":-0.00015,"close":65.68}
{"ticker":"CLC","date":"2015-02-17","pret":0.00306,"close":65.32}
{"ticker":"CLC","date":"2015-02-18","pret":-0.00659,"close":65.97}
{"ticker":"CLC","date":"2015-02-19","pret":0.00933,"close":66.39}
{"ticker":"CLC","date":"2015-02-20","pret":0.00622,"close":66.73}
{"ticker":"CLC","date":"2015-02-23","pret":0.00603,"close":66.59}
{"ticker":"CLC","date":"2015-02-24","pret":-0.00211,"close":66.88}
{"ticker":"CLC","date":"2015-02-25","pret":0.00691,"close":66.63}
{"ticker":"CLC","date":"2015-02-26","pret":-0.0012,"close":66.51}
{"ticker":"CLC","date":"2015-02-27","pret":-0.00481,"close":65.81}
{"ticker":"CLC","date":"2015-03-02","pret":-0.00695,"close":67.04}
{"ticker":"CLC","date":"2015-03-03","pret":0.00966,"close":66.35}
{"ticker":"CLC","date":"2015-03-04","pret":-0.00935,"close":65.3}
{"ticker":"CLC","date":"2015-03-05","pret":-0.00914,"close":65.75}
{"ticker":"CLC","date":"2015-03-06","pret":-0.00445,"close":64.59}
{"ticker":"CLC","date":"2015-03-09","pret":-0.00586,"close":65.25}
{"ticker":"CLC","date":"2015-03-10","pret":-0.00294,"close":63.83}
{"ticker":"CLC","date":"2015-03-11","pret":-0.01091,"close":64.16}
{"ticker":"CLC","date":"2015-03-12","pret":0.01277,"close":65.83}
{"ticker":"CLC","date":"2015-03-13","pret":0.01581,"close":65.25}
{"ticker":"CLC","date":"2015-03-16","pret":-0.0055,"close":65.43}
{"ticker":"CLC","date":"2015-03-17","pret":-0.00399,"close":66.16}
{"ticker":"CLC","date":"2015-03-18","pret":0.01177,"close":65.69}
{"ticker":"CLC","date":"2015-03-19","pret":-0.00809,"close":65.45}
{"ticker":"CLC","date":"2015-03-20","pret":0.00915,"close":66.63}
{"ticker":"CLC","date":"2015-03-23","pret":0.00937,"close":66.05}
{"ticker":"CLC","date":"2015-03-24","pret":-0.00906,"close":65.91}
{"ticker":"CLC","date":"2015-03-25","pret":0.00258,"close":64.66}
{"ticker":"CLC","date":"2015-03-26","pret":-0.02328,"close":64.86}
{"ticker":"CLC","date":"2015-03-27","pret":0.00494,"close":65.42}
{"ticker":"CLC","date":"2015-03-30","pret":0.01469,"close":66.43}
{"ticker":"CLC","date":"2015-03-31","pret":0.00243,"close":66.06}
{"ticker":"CLC","date":"2015-04-01","pret":-0.00061,"close":65.94}
{"ticker":"CLC","date":"2015-04-02","pret":0.0003,"close":65.96}
{"ticker":"CLC","date":"2015-04-06","pret":-0.00517,"close":66.56}
{"ticker":"CLC","date":"2015-04-07","pret":0.01527,"close":65.74}
{"ticker":"CLC","date":"2015-04-08","pret":-0.01162,"close":65.94}
{"ticker":"CLC","date":"2015-04-09","pret":0.00076,"close":66.25}
{"ticker":"CLC","date":"2015-04-10","pret":0.00906,"close":65.98}
{"ticker":"CLC","date":"2015-04-13","pret":-0.00997,"close":65.28}
{"ticker":"CLC","date":"2015-04-14","pret":-0.00885,"close":65.25}
{"ticker":"CLC","date":"2015-04-15","pret":0.00275,"close":65.86}
{"ticker":"CLC","date":"2015-04-16","pret":0.00457,"close":65.91}
{"ticker":"CLC","date":"2015-04-17","pret":-0.00289,"close":65.47}
{"ticker":"CLC","date":"2015-04-20","pret":0.00654,"close":66.48}
{"ticker":"CLC","date":"2015-04-21","pret":0.00965,"close":66.4}
{"ticker":"CLC","date":"2015-04-22","pret":-0.00361,"close":66.22}
{"ticker":"CLC","date":"2015-04-23","pret":-0.00438,"close":66.32}
{"ticker":"CLC","date":"2015-04-24","pret":0.00663,"close":66.43}
{"ticker":"CLC","date":"2015-04-27","pret":0,"close":66.35}
{"ticker":"CLC","date":"2015-04-28","pret":-0.0009,"close":66.94}
{"ticker":"CLC","date":"2015-04-29","pret":0.00285,"close":66.23}
{"ticker":"CLC","date":"2015-04-30","pret":-0.01496,"close":65}
{"ticker":"CLC","date":"2015-05-01","pret":-0.00764,"close":64.85}
{"ticker":"CLC","date":"2015-05-04","pret":-0.00446,"close":64.2}
{"ticker":"CLC","date":"2015-05-05","pret":-0.01506,"close":63.29}
{"ticker":"CLC","date":"2015-05-06","pret":-0.01133,"close":62.33}
{"ticker":"CLC","date":"2015-05-07","pret":-0.02062,"close":62}
{"ticker":"CLC","date":"2015-05-08","pret":0.01523,"close":62.44}
{"ticker":"CLC","date":"2015-05-11","pret":-0.01426,"close":61.39}
{"ticker":"CLC","date":"2015-05-12","pret":-0.00566,"close":62.1}
{"ticker":"CLC","date":"2015-05-13","pret":0.00856,"close":62.28}
{"ticker":"CLC","date":"2015-05-14","pret":0.00305,"close":62.55}
{"ticker":"CLC","date":"2015-05-15","pret":0.00448,"close":62.5}
{"ticker":"CLC","date":"2015-05-18","pret":-0.00224,"close":62.72}
{"ticker":"CLC","date":"2015-05-19","pret":0.00558,"close":62.63}
{"ticker":"CLC","date":"2015-05-20","pret":-0.00319,"close":62.74}
{"ticker":"CLC","date":"2015-05-21","pret":0.00064,"close":63.03}
{"ticker":"CLC","date":"2015-05-22","pret":0.00525,"close":62.6}
{"ticker":"CLC","date":"2015-05-26","pret":-0.01278,"close":61.89}
{"ticker":"CLC","date":"2015-05-27","pret":-0.00306,"close":62.57}
{"ticker":"CLC","date":"2015-05-28","pret":0.00755,"close":62.22}
{"ticker":"CLC","date":"2015-05-29","pret":-0.00787,"close":61.61}
{"ticker":"CLC","date":"2015-06-01","pret":-0.00081,"close":61.86}
{"ticker":"CLC","date":"2015-06-02","pret":-0.00648,"close":62.35}
{"ticker":"CLC","date":"2015-06-03","pret":0.01324,"close":62.59}
{"ticker":"CLC","date":"2015-06-04","pret":-0.00353,"close":61.55}
{"ticker":"CLC","date":"2015-06-05","pret":-0.01214,"close":61.84}
{"ticker":"CLC","date":"2015-06-08","pret":0.00406,"close":61.55}
{"ticker":"CLC","date":"2015-06-09","pret":-0.00325,"close":61.58}
{"ticker":"CLC","date":"2015-06-10","pret":0.00519,"close":62.26}
{"ticker":"CLC","date":"2015-06-11","pret":0.00999,"close":62.46}
{"ticker":"CLC","date":"2015-06-12","pret":-0.00128,"close":62.12}
{"ticker":"CLC","date":"2015-06-15","pret":-0.01292,"close":61.42}
{"ticker":"CLC","date":"2015-06-16","pret":-0.00424,"close":61.81}
{"ticker":"CLC","date":"2015-06-17","pret":0.01104,"close":61.62}
{"ticker":"CLC","date":"2015-06-18","pret":-0.02072,"close":63.53}
{"ticker":"CLC","date":"2015-06-19","pret":0.04654,"close":62.69}
{"ticker":"CLC","date":"2015-06-22","pret":-0.00647,"close":62.72}
{"ticker":"CLC","date":"2015-06-23","pret":-0.00795,"close":62.71}
{"ticker":"CLC","date":"2015-06-24","pret":0.00096,"close":62.36}
{"ticker":"CLC","date":"2015-06-25","pret":-0.0032,"close":62.12}
{"ticker":"CLC","date":"2015-06-26","pret":-0.00481,"close":62.69}
{"ticker":"CLC","date":"2015-06-29","pret":-0.00209,"close":61.7}
{"ticker":"CLC","date":"2015-06-30","pret":0.0037,"close":62.24}
{"ticker":"CLC","date":"2015-07-01","pret":0.0032,"close":62.27}
{"ticker":"CLC","date":"2015-07-02","pret":-0.00016,"close":62.26}
{"ticker":"CLC","date":"2015-07-06","pret":-0.01175,"close":61.56}
{"ticker":"CLC","date":"2015-07-07","pret":-0.00324,"close":61.13}
{"ticker":"CLC","date":"2015-07-08","pret":-0.01687,"close":60.27}
{"ticker":"CLC","date":"2015-07-09","pret":0.00626,"close":60.27}
{"ticker":"CLC","date":"2015-07-10","pret":0.0018,"close":60.88}
{"ticker":"CLC","date":"2015-07-13","pret":0.00376,"close":61.03}
{"ticker":"CLC","date":"2015-07-14","pret":-0.00442,"close":61.02}
{"ticker":"CLC","date":"2015-07-15","pret":-0.00164,"close":60.46}
{"ticker":"CLC","date":"2015-07-16","pret":0.00082,"close":60.68}
{"ticker":"CLC","date":"2015-07-17","pret":-0.00296,"close":60.32}
{"ticker":"CLC","date":"2015-07-20","pret":-0.00744,"close":60.3}
{"ticker":"CLC","date":"2015-07-21","pret":0.00066,"close":59.93}
{"ticker":"CLC","date":"2015-07-22","pret":-0.00949,"close":59.63}
{"ticker":"CLC","date":"2015-07-23","pret":0.00217,"close":58.88}
{"ticker":"CLC","date":"2015-07-24","pret":-0.01956,"close":58.09}
{"ticker":"CLC","date":"2015-07-27","pret":-0.01717,"close":57.59}
{"ticker":"CLC","date":"2015-07-28","pret":0.0038,"close":57.85}
{"ticker":"CLC","date":"2015-07-29","pret":-0.00363,"close":59.31}
{"ticker":"CLC","date":"2015-07-30","pret":0.02057,"close":59.54}
{"ticker":"CLC","date":"2015-07-31","pret":0.01415,"close":60.17}
{"ticker":"CLC","date":"2015-08-03","pret":0.005,"close":59.54}
{"ticker":"CLC","date":"2015-08-04","pret":-0.00936,"close":59.3}
{"ticker":"CLC","date":"2015-08-05","pret":0.00151,"close":59.6}
{"ticker":"CLC","date":"2015-08-06","pret":0.00201,"close":59.56}
{"ticker":"CLC","date":"2015-08-07","pret":-0.00621,"close":59.95}
{"ticker":"CLC","date":"2015-08-10","pret":0.01455,"close":60.67}
{"ticker":"CLC","date":"2015-08-11","pret":-0.0015,"close":59.76}
{"ticker":"CLC","date":"2015-08-12","pret":-0.01373,"close":59.77}
{"ticker":"CLC","date":"2015-08-13","pret":0.00806,"close":59.7}
{"ticker":"CLC","date":"2015-08-14","pret":-0.00301,"close":59.77}
{"ticker":"CLC","date":"2015-08-17","pret":-0.00168,"close":60.31}
{"ticker":"CLC","date":"2015-08-18","pret":0.01069,"close":59.5}
{"ticker":"CLC","date":"2015-08-19","pret":-0.01473,"close":59.19}
{"ticker":"CLC","date":"2015-08-20","pret":-0.00949,"close":57.65}
{"ticker":"CLC","date":"2015-08-21","pret":-0.03412,"close":56.34}
{"ticker":"CLC","date":"2015-08-24","pret":-0.0644,"close":54.7}
{"ticker":"CLC","date":"2015-08-25","pret":0.05359,"close":53.97}
{"ticker":"CLC","date":"2015-08-26","pret":-0.02324,"close":54.95}
{"ticker":"CLC","date":"2015-08-27","pret":0.00726,"close":55.83}
{"ticker":"CLC","date":"2015-08-28","pret":0.00919,"close":56.36}
{"ticker":"CLC","date":"2015-08-31","pret":0.00697,"close":56.37}
{"ticker":"CLC","date":"2015-09-01","pret":-0.01435,"close":54.16}
{"ticker":"CLC","date":"2015-09-02","pret":-0.01291,"close":54.87}
{"ticker":"CLC","date":"2015-09-03","pret":0.00292,"close":55.15}
{"ticker":"CLC","date":"2015-09-04","pret":-0.00696,"close":54.42}
{"ticker":"CLC","date":"2015-09-08","pret":0.01784,"close":55.71}
{"ticker":"CLC","date":"2015-09-09","pret":0.01255,"close":55.42}
{"ticker":"CLC","date":"2015-09-10","pret":-0.01219,"close":55.08}
{"ticker":"CLC","date":"2015-09-11","pret":-0.00961,"close":55.24}
{"ticker":"CLC","date":"2015-09-14","pret":0.0078,"close":54.38}
{"ticker":"CLC","date":"2015-09-15","pret":-0.0164,"close":55.32}
{"ticker":"CLC","date":"2015-09-16","pret":0.01532,"close":55.64}
{"ticker":"CLC","date":"2015-09-17","pret":-0.12041,"close":48.39}
{"ticker":"CLC","date":"2015-09-18","pret":-0.04701,"close":46.54}
{"ticker":"CLC","date":"2015-09-21","pret":0.00021,"close":46.74}
{"ticker":"CLC","date":"2015-09-22","pret":-0.01292,"close":47.08}
{"ticker":"CLC","date":"2015-09-23","pret":0.02397,"close":46.8}
{"ticker":"CLC","date":"2015-09-24","pret":-0.0203,"close":47}
{"ticker":"CLC","date":"2015-09-25","pret":0.01903,"close":47.65}
{"ticker":"CLC","date":"2015-09-28","pret":0.00696,"close":47.32}
{"ticker":"CLC","date":"2015-09-29","pret":-0.00506,"close":47.22}
{"ticker":"CLC","date":"2015-09-30","pret":0.00737,"close":47.68}
{"ticker":"CLC","date":"2015-10-01","pret":0.00314,"close":47.26}
{"ticker":"CLC","date":"2015-10-02","pret":-0.02413,"close":48.02}
{"ticker":"CLC","date":"2015-10-05","pret":0.03454,"close":50.07}
{"ticker":"CLC","date":"2015-10-06","pret":0.03578,"close":49.96}
{"ticker":"CLC","date":"2015-10-07","pret":0.00478,"close":50.85}
{"ticker":"CLC","date":"2015-10-08","pret":0.00199,"close":51.91}
{"ticker":"CLC","date":"2015-10-09","pret":0.03336,"close":52.05}
{"ticker":"CLC","date":"2015-10-12","pret":-0.00115,"close":51.7}
{"ticker":"CLC","date":"2015-10-13","pret":-0.01295,"close":50.57}
{"ticker":"CLC","date":"2015-10-14","pret":-0.01767,"close":49.81}
{"ticker":"CLC","date":"2015-10-15","pret":-0.01256,"close":49.91}
{"ticker":"CLC","date":"2015-10-16","pret":0.0006,"close":49.03}
{"ticker":"CLC","date":"2015-10-19","pret":-0.02086,"close":49.04}
{"ticker":"CLC","date":"2015-10-20","pret":-0.0002,"close":49.69}
{"ticker":"CLC","date":"2015-10-21","pret":0.02167,"close":49.2}
{"ticker":"CLC","date":"2015-10-22","pret":-0.01209,"close":51.03}
{"ticker":"CLC","date":"2015-10-23","pret":0.04267,"close":51.32}
{"ticker":"CLC","date":"2015-10-26","pret":-0.00292,"close":51.28}
{"ticker":"CLC","date":"2015-10-27","pret":-0.00724,"close":50.07}
{"ticker":"CLC","date":"2015-10-28","pret":-0.01483,"close":50.56}
{"ticker":"CLC","date":"2015-10-29","pret":0.00318,"close":49.75}
{"ticker":"CLC","date":"2015-10-30","pret":-0.01219,"close":49.86}
{"ticker":"CLC","date":"2015-11-02","pret":0.00181,"close":51.33}
{"ticker":"CLC","date":"2015-11-03","pret":0.02692,"close":51.57}
{"ticker":"CLC","date":"2015-11-04","pret":0.01049,"close":52.09}
{"ticker":"CLC","date":"2015-11-05","pret":0.00693,"close":52.39}
{"ticker":"CLC","date":"2015-11-06","pret":0.00077,"close":52.03}
{"ticker":"CLC","date":"2015-11-09","pret":-0.02093,"close":50.9}
{"ticker":"CLC","date":"2015-11-10","pret":-0.00491,"close":51.67}
{"ticker":"CLC","date":"2015-11-11","pret":0.00784,"close":49.86}
{"ticker":"CLC","date":"2015-11-12","pret":-0.03679,"close":49.2}
{"ticker":"CLC","date":"2015-11-13","pret":-0.00895,"close":49.14}
{"ticker":"CLC","date":"2015-11-16","pret":0.00163,"close":49.53}
{"ticker":"CLC","date":"2015-11-17","pret":0.01338,"close":49.26}
{"ticker":"CLC","date":"2015-11-18","pret":-0.00586,"close":50.4}
{"ticker":"CLC","date":"2015-11-19","pret":0.01548,"close":50.42}
{"ticker":"CLC","date":"2015-11-20","pret":0.00795,"close":51.07}
{"ticker":"CLC","date":"2015-11-23","pret":0.00828,"close":51.34}
{"ticker":"CLC","date":"2015-11-24","pret":0.00078,"close":51.95}
{"ticker":"CLC","date":"2015-11-25","pret":0.01749,"close":52.25}
{"ticker":"CLC","date":"2015-11-26"}
{"ticker":"CLC","date":"2015-11-27","pret":0.00653,"close":52.56}
{"ticker":"CLC","date":"2015-11-30","pret":0.00915,"close":52.83}
{"ticker":"CLC","date":"2015-12-01","pret":0.00416,"close":52.02}
{"ticker":"CLC","date":"2015-12-02","pret":-0.01984,"close":51.12}
{"ticker":"CLC","date":"2015-12-03","pret":-0.02024,"close":49.24}
{"ticker":"CLC","date":"2015-12-04","pret":-0.03298,"close":49.87}
{"ticker":"CLC","date":"2015-12-07","pret":0.00769,"close":48.78}
{"ticker":"CLC","date":"2015-12-08","pret":-0.02947,"close":48.15}
{"ticker":"CLC","date":"2015-12-09","pret":-0.00521,"close":48.06}
{"ticker":"CLC","date":"2015-12-10","pret":0.0025,"close":47.78}
{"ticker":"CLC","date":"2015-12-11","pret":-0.02147,"close":47.15}
{"ticker":"CLC","date":"2015-12-14","pret":0.0053,"close":47.25}
{"ticker":"CLC","date":"2015-12-15","pret":0.00633,"close":47.62}
{"ticker":"CLC","date":"2015-12-16","pret":0.00587,"close":48.85}
{"ticker":"CLC","date":"2015-12-17"}
{"ticker":"CLC","date":"2015-12-18","pret":0.00999,"close":48.2}
{"ticker":"CLC","date":"2015-12-21","pret":0.00289,"close":48.34}
{"ticker":"CLC","date":"2015-12-22","pret":0.0035,"close":49.11}
{"ticker":"CLC","date":"2015-12-23","pret":0.01632,"close":49.91}
{"ticker":"CLC","date":"2015-12-24","pret":0.01047,"close":49.91}
{"ticker":"CLC","date":"2015-12-28","pret":-0.00582,"close":50.08}
{"ticker":"CLC","date":"2015-12-29","pret":0.0132,"close":50.64}
{"ticker":"CLC","date":"2015-12-30","pret":0.00594,"close":50.49}
{"ticker":"CLC","date":"2015-12-31","pret":-0.00515,"close":49.68}
{"ticker":"CLC","date":"2016-01-04","pret":-0.0362,"close":48.56}
{"ticker":"CLC","date":"2016-01-05","pret":0.00062,"close":47.67}
{"ticker":"CLCT","date":"2015-01-02","pret":0.00048,"close":20.48}
{"ticker":"CLCT","date":"2015-01-05","pret":-0.03428,"close":19.98}
{"ticker":"CLCT","date":"2015-01-06","pret":-0.02034,"close":19.87}
{"ticker":"CLCT","date":"2015-01-07","pret":0.004,"close":20.3}
{"ticker":"CLCT","date":"2015-01-08","pret":0.01142,"close":20.89}
{"ticker":"CLCT","date":"2015-01-09","pret":0.02438,"close":20.79}
{"ticker":"CLCT","date":"2015-01-12","pret":0.0048,"close":21.12}
{"ticker":"CLCT","date":"2015-01-13","pret":0.02602,"close":21.29}
{"ticker":"CLCT","date":"2015-01-14","pret":-0.01364,"close":21.33}
{"ticker":"CLCT","date":"2015-01-15","pret":0.00378,"close":20.87}
{"ticker":"CLCT","date":"2015-01-16","pret":-0.02001,"close":20.77}
{"ticker":"CLCT","date":"2015-01-20","pret":0.00384,"close":20.72}
{"ticker":"CLCT","date":"2015-01-21","pret":-0.00192,"close":20.94}
{"ticker":"CLCT","date":"2015-01-22","pret":0.01573,"close":22.27}
{"ticker":"CLCT","date":"2015-01-23","pret":0.0516,"close":23.21}
{"ticker":"CLCT","date":"2015-01-26","pret":0.05333,"close":23.83}
{"ticker":"CLCT","date":"2015-01-27","pret":0.0089,"close":24.15}
{"ticker":"CLCT","date":"2015-01-28","pret":0.02418,"close":23.67}
{"ticker":"CLCT","date":"2015-01-29","pret":-0.02123,"close":24.35}
{"ticker":"CLCT","date":"2015-01-30","pret":0.02123,"close":23.5}
{"ticker":"CLCT","date":"2015-02-02","pret":-0.02883,"close":24.11}
{"ticker":"CLCT","date":"2015-02-03","pret":0.01681,"close":24.45}
{"ticker":"CLCT","date":"2015-02-04","pret":0.00623,"close":24.25}
{"ticker":"CLCT","date":"2015-02-05","pret":0.01317,"close":24.06}
{"ticker":"CLCT","date":"2015-02-06","pret":-0.02442,"close":23.87}
{"ticker":"CLCT","date":"2015-02-09","pret":-0.00504,"close":23.01}
{"ticker":"CLCT","date":"2015-02-10","pret":-0.01913,"close":23}
{"ticker":"CLCT","date":"2015-02-11","pret":-0.01819,"close":22.9}
{"ticker":"CLCT","date":"2015-02-12","pret":0.00087,"close":23}
{"ticker":"CLCT","date":"2015-02-13","pret":-0.00657,"close":22.89}
{"ticker":"CLCT","date":"2015-02-17","pret":0.00919,"close":22.98}
{"ticker":"CLCT","date":"2015-02-18","pret":-0.00262,"close":23.7}
{"ticker":"CLCT","date":"2015-02-19","pret":0.03518,"close":23.51}
{"ticker":"CLCT","date":"2015-02-20","pret":-0.00634,"close":23.09}
{"ticker":"CLCT","date":"2015-02-23","pret":-0.01884,"close":23.13}
{"ticker":"CLCT","date":"2015-02-24","pret":0.00259,"close":23.06}
{"ticker":"CLCT","date":"2015-02-25","pret":-0.01346,"close":22.87}
{"ticker":"CLCT","date":"2015-02-26","pret":0,"close":23.18}
{"ticker":"CLCT","date":"2015-02-27","pret":0.01475,"close":22.77}
{"ticker":"CLCT","date":"2015-03-02","pret":-0.01782,"close":22.43}
{"ticker":"CLCT","date":"2015-03-03","pret":-0.01903,"close":22.46}
{"ticker":"CLCT","date":"2015-03-04","pret":0.00089,"close":22.85}
{"ticker":"CLCT","date":"2015-03-05","pret":0.02382,"close":22.86}
{"ticker":"CLCT","date":"2015-03-06","pret":-0.00568,"close":22.46}
{"ticker":"CLCT","date":"2015-03-09","pret":-0.01546,"close":22.41}
{"ticker":"CLCT","date":"2015-03-10","pret":-0.00984,"close":21.93}
{"ticker":"CLCT","date":"2015-03-11","pret":-0.01404,"close":21.64}
{"ticker":"CLCT","date":"2015-03-12","pret":-0.00457,"close":22.98}
{"ticker":"CLCT","date":"2015-03-13","pret":0.04698,"close":22.09}
{"ticker":"CLCT","date":"2015-03-16","pret":-0.03423,"close":21.99}
{"ticker":"CLCT","date":"2015-03-17","pret":-0.0132,"close":21.44}
{"ticker":"CLCT","date":"2015-03-18","pret":-0.0293,"close":22.05}
{"ticker":"CLCT","date":"2015-03-19","pret":0.03113,"close":22.51}
{"ticker":"CLCT","date":"2015-03-20","pret":0.03682,"close":22.16}
{"ticker":"CLCT","date":"2015-03-23","pret":-0.01959,"close":22.55}
{"ticker":"CLCT","date":"2015-03-24","pret":0.01606,"close":22.98}
{"ticker":"CLCT","date":"2015-03-25","pret":0.01754,"close":22.64}
{"ticker":"CLCT","date":"2015-03-26","pret":-0.01578,"close":22.98}
{"ticker":"CLCT","date":"2015-03-27","pret":0.00748,"close":22.56}
{"ticker":"CLCT","date":"2015-03-30","pret":-0.00704,"close":22.61}
{"ticker":"CLCT","date":"2015-03-31","pret":-0.00842,"close":22.56}
{"ticker":"CLCT","date":"2015-04-01","pret":0.00222,"close":22.51}
{"ticker":"CLCT","date":"2015-04-02","pret":-0.01027,"close":22.93}
{"ticker":"CLCT","date":"2015-04-06","pret":0.02175,"close":22.91}
{"ticker":"CLCT","date":"2015-04-07","pret":0.00526,"close":22.65}
{"ticker":"CLCT","date":"2015-04-08","pret":-0.01585,"close":22.4}
{"ticker":"CLCT","date":"2015-04-09","pret":-0.00713,"close":22.32}
{"ticker":"CLCT","date":"2015-04-10","pret":0,"close":22.48}
{"ticker":"CLCT","date":"2015-04-13","pret":0.00223,"close":22.51}
{"ticker":"CLCT","date":"2015-04-14","pret":0.00401,"close":22.52}
{"ticker":"CLCT","date":"2015-04-15","pret":0.0084,"close":22.75}
{"ticker":"CLCT","date":"2015-04-16","pret":0.00877,"close":22.78}
{"ticker":"CLCT","date":"2015-04-17","pret":-0.01186,"close":22.37}
{"ticker":"CLCT","date":"2015-04-20","pret":-0.00754,"close":22.88}
{"ticker":"CLCT","date":"2015-04-21","pret":0.02376,"close":22.75}
{"ticker":"CLCT","date":"2015-04-22","pret":-0.00654,"close":22.73}
{"ticker":"CLCT","date":"2015-04-23","pret":-0.00219,"close":22.89}
{"ticker":"CLCT","date":"2015-04-24","pret":0.00699,"close":22.96}
{"ticker":"CLCT","date":"2015-04-27","pret":0.00174,"close":22.69}
{"ticker":"CLCT","date":"2015-04-28","pret":-0.01445,"close":22.87}
{"ticker":"CLCT","date":"2015-04-29","pret":0.00616,"close":23.01}
{"ticker":"CLCT","date":"2015-04-30","pret":0.01133,"close":23.03}
{"ticker":"CLCT","date":"2015-05-01","pret":0.00605,"close":23.3}
{"ticker":"CLCT","date":"2015-05-04","pret":-0.00043,"close":23.29}
{"ticker":"CLCT","date":"2015-05-05","pret":0.00773,"close":23.06}
{"ticker":"CLCT","date":"2015-05-06","pret":-0.01552,"close":23.16}
{"ticker":"CLCT","date":"2015-05-07","pret":0.00994,"close":23.25}
{"ticker":"CLCT","date":"2015-05-08","pret":0.0107,"close":23.41}
{"ticker":"CLCT","date":"2015-05-11","pret":-0.00341,"close":23.4}
{"ticker":"CLCT","date":"2015-05-12","pret":-0.00214,"close":22.42}
{"ticker":"CLCT","date":"2015-05-13","pret":-0.04911,"close":21.95}
{"ticker":"CLCT","date":"2015-05-14","pret":-0.00586,"close":22.17}
{"ticker":"CLCT","date":"2015-05-15","pret":0.00361,"close":22.31}
{"ticker":"CLCT","date":"2015-05-18","pret":0.00852,"close":22.63}
{"ticker":"CLCT","date":"2015-05-19","pret":0.01683,"close":23.03}
{"ticker":"CLCT","date":"2015-05-20","pret":0.01439,"close":22.06}
{"ticker":"CLCT","date":"2015-05-21","pret":-0.04245,"close":21.79}
{"ticker":"CLCT","date":"2015-05-22","pret":-0.01639,"close":21.33}
{"ticker":"CLCT","date":"2015-05-26","pret":-0.02888,"close":21.16}
{"ticker":"CLCT","date":"2015-05-27","pret":0.0033,"close":21.26}
{"ticker":"CLCT","date":"2015-05-28","pret":-0.00189,"close":21.39}
{"ticker":"CLCT","date":"2015-05-29","pret":0.0108,"close":21.38}
{"ticker":"CLCT","date":"2015-06-01","pret":0.00233,"close":21.42}
{"ticker":"CLCT","date":"2015-06-02","pret":0.00047,"close":21.64}
{"ticker":"CLCT","date":"2015-06-03","pret":0.01433,"close":22.1}
{"ticker":"CLCT","date":"2015-06-04","pret":0.00914,"close":22.04}
{"ticker":"CLCT","date":"2015-06-05","pret":0.00725,"close":22.43}
{"ticker":"CLCT","date":"2015-06-08","pret":0.01923,"close":22.13}
{"ticker":"CLCT","date":"2015-06-09","pret":-0.01832,"close":21.91}
{"ticker":"CLCT","date":"2015-06-10","pret":-0.0077,"close":21.85}
{"ticker":"CLCT","date":"2015-06-11","pret":-0.01235,"close":21.23}
{"ticker":"CLCT","date":"2015-06-12","pret":-0.01999,"close":21.52}
{"ticker":"CLCT","date":"2015-06-15","pret":0.01028,"close":21.67}
{"ticker":"CLCT","date":"2015-06-16","pret":0.0051,"close":21.58}
{"ticker":"CLCT","date":"2015-06-17","pret":-0.00139,"close":21.38}
{"ticker":"CLCT","date":"2015-06-18","pret":-0.01164,"close":21.17}
{"ticker":"CLCT","date":"2015-06-19","pret":-0.00705,"close":21.49}
{"ticker":"CLCT","date":"2015-06-22","pret":0.01545,"close":21.25}
{"ticker":"CLCT","date":"2015-06-23","pret":-0.0098,"close":21.05}
{"ticker":"CLCT","date":"2015-06-24","pret":-0.01132,"close":20.81}
{"ticker":"CLCT","date":"2015-06-25","pret":-0.0081,"close":20.8}
{"ticker":"CLCT","date":"2015-06-26","pret":-0.0072,"close":20.81}
{"ticker":"CLCT","date":"2015-06-29","pret":0.00241,"close":19.91}
{"ticker":"CLCT","date":"2015-06-30","pret":-0.03322,"close":19.94}
{"ticker":"CLCT","date":"2015-07-01","pret":-0.00598,"close":20.27}
{"ticker":"CLCT","date":"2015-07-02","pret":0.01192,"close":20.33}
{"ticker":"CLCT","date":"2015-07-06","pret":0,"close":20.03}
{"ticker":"CLCT","date":"2015-07-07","pret":-0.00843,"close":20.28}
{"ticker":"CLCT","date":"2015-07-08","pret":0.00546,"close":19.88}
{"ticker":"CLCT","date":"2015-07-09","pret":-0.00099,"close":19.87}
{"ticker":"CLCT","date":"2015-07-10","pret":0.0005,"close":20.21}
{"ticker":"CLCT","date":"2015-07-13","pret":0.01035,"close":20.16}
{"ticker":"CLCT","date":"2015-07-14","pret":-0.01432,"close":20.21}
{"ticker":"CLCT","date":"2015-07-15","pret":0.00199,"close":20.09}
{"ticker":"CLCT","date":"2015-07-16","pret":0.00198,"close":20.12}
{"ticker":"CLCT","date":"2015-07-17","pret":-0.00447,"close":20.18}
{"ticker":"CLCT","date":"2015-07-20","pret":0.00447,"close":20.06}
{"ticker":"CLCT","date":"2015-07-21","pret":-0.00149,"close":19.91}
{"ticker":"CLCT","date":"2015-07-22","pret":-0.01198,"close":19.94}
{"ticker":"CLCT","date":"2015-07-23","pret":0.00351,"close":20.31}
{"ticker":"CLCT","date":"2015-07-24","pret":0.01933,"close":20.04}
{"ticker":"CLCT","date":"2015-07-27","pret":-0.01583,"close":20.01}
{"ticker":"CLCT","date":"2015-07-28","pret":0.00498,"close":20.14}
{"ticker":"CLCT","date":"2015-07-29","pret":0.00347,"close":20.23}
{"ticker":"CLCT","date":"2015-07-30","pret":0.00542,"close":20.21}
{"ticker":"CLCT","date":"2015-07-31","pret":0.00148,"close":20.16}
{"ticker":"CLCT","date":"2015-08-03","pret":-0.0069,"close":19.96}
{"ticker":"CLCT","date":"2015-08-04","pret":-0.00994,"close":19.58}
{"ticker":"CLCT","date":"2015-08-05","pret":-0.01916,"close":19.82}
{"ticker":"CLCT","date":"2015-08-06","pret":0.01566,"close":19.76}
{"ticker":"CLCT","date":"2015-08-07","pret":-0.0121,"close":19.09}
{"ticker":"CLCT","date":"2015-08-10","pret":-0.04038,"close":19.62}
{"ticker":"CLCT","date":"2015-08-11","pret":0.02967,"close":19.77}
{"ticker":"CLCT","date":"2015-08-12","pret":-0.00617,"close":19.16}
{"ticker":"CLCT","date":"2015-08-13","pret":-0.01351,"close":19.44}
{"ticker":"CLCT","date":"2015-08-14","pret":0.01299,"close":19.76}
{"ticker":"CLCT","date":"2015-08-17","pret":0.01943,"close":19.87}
{"ticker":"CLCT","date":"2015-08-18","pret":0.00505,"close":19.76}
{"ticker":"CLCT","date":"2015-08-19","pret":-0.01523,"close":19.35}
{"ticker":"CLCT","date":"2015-08-20","pret":-0.01807,"close":18.91}
{"ticker":"CLCT","date":"2015-08-21","pret":-0.03014,"close":18.06}
{"ticker":"CLCT","date":"2015-08-24","pret":-0.20809,"close":17.85}
{"ticker":"CLCT","date":"2015-08-25","pret":0.20702,"close":18.41}
{"ticker":"CLCT","date":"2015-08-26","pret":0,"close":18.37}
{"ticker":"CLCT","date":"2015-08-27","pret":-0.00918,"close":18.5}
{"ticker":"CLCT","date":"2015-08-28","pret":-0.06439,"close":18.27}
{"ticker":"CLCT","date":"2015-08-31","pret":0.05239,"close":18.67}
{"ticker":"CLCT","date":"2015-09-01","pret":-0.03861,"close":17.71}
{"ticker":"CLCT","date":"2015-09-02","pret":0.022,"close":17.6}
{"ticker":"CLCT","date":"2015-09-03","pret":-0.01518,"close":18}
{"ticker":"CLCT","date":"2015-09-04","pret":0.01964,"close":17.97}
{"ticker":"CLCT","date":"2015-09-08","pret":-0.00334,"close":17.62}
{"ticker":"CLCT","date":"2015-09-09","pret":-0.0084,"close":17.53}
{"ticker":"CLCT","date":"2015-09-10","pret":-0.02044,"close":17.65}
{"ticker":"CLCT","date":"2015-09-11","pret":0.00458,"close":17.1}
{"ticker":"CLCT","date":"2015-09-14","pret":-0.02956,"close":16.58}
{"ticker":"CLCT","date":"2015-09-15","pret":-0.03593,"close":16.71}
{"ticker":"CLCT","date":"2015-09-16","pret":0.0235,"close":16.54}
{"ticker":"CLCT","date":"2015-09-17","pret":-0.02228,"close":16.33}
{"ticker":"CLCT","date":"2015-09-18","pret":-0.0203,"close":15.68}
{"ticker":"CLCT","date":"2015-09-21","pret":-0.03157,"close":15.72}
{"ticker":"CLCT","date":"2015-09-22","pret":-0.00579,"close":15.28}
{"ticker":"CLCT","date":"2015-09-23","pret":-0.01299,"close":15.51}
{"ticker":"CLCT","date":"2015-09-24","pret":0.00326,"close":15.39}
{"ticker":"CLCT","date":"2015-09-25","pret":0.00908,"close":15.13}
{"ticker":"CLCT","date":"2015-09-28","pret":-0.02219,"close":14.63}
{"ticker":"CLCT","date":"2015-09-29","pret":-0.02811,"close":14.71}
{"ticker":"CLCT","date":"2015-09-30","pret":0.00609,"close":15.08}
{"ticker":"CLCT","date":"2015-10-01","pret":0.01673,"close":15.01}
{"ticker":"CLCT","date":"2015-10-02","pret":-0.008,"close":14.82}
{"ticker":"CLCT","date":"2015-10-05","pret":-0.01279,"close":15.67}
{"ticker":"CLCT","date":"2015-10-06","pret":0.05919,"close":15.9}
{"ticker":"CLCT","date":"2015-10-07","pret":0.02023,"close":15.43}
{"ticker":"CLCT","date":"2015-10-08","pret":-0.03244,"close":15.58}
{"ticker":"CLCT","date":"2015-10-09","pret":0.00644,"close":15.93}
{"ticker":"CLCT","date":"2015-10-12","pret":0.02974,"close":16.66}
{"ticker":"CLCT","date":"2015-10-13","pret":0.03492,"close":17.07}
{"ticker":"CLCT","date":"2015-10-14","pret":0.03316,"close":17.37}
{"ticker":"CLCT","date":"2015-10-15","pret":0.01847,"close":17.61}
{"ticker":"CLCT","date":"2015-10-16","pret":0.0125,"close":17.42}
{"ticker":"CLCT","date":"2015-10-19","pret":-0.01536,"close":17.36}
{"ticker":"CLCT","date":"2015-10-20","pret":-0.0023,"close":17.41}
{"ticker":"CLCT","date":"2015-10-21","pret":-0.00173,"close":17.15}
{"ticker":"CLCT","date":"2015-10-22","pret":-0.01275,"close":17.4}
{"ticker":"CLCT","date":"2015-10-23","pret":0.01734,"close":17.46}
{"ticker":"CLCT","date":"2015-10-26","pret":-0.00115,"close":17.27}
{"ticker":"CLCT","date":"2015-10-27","pret":-0.01212,"close":16.87}
{"ticker":"CLCT","date":"2015-10-28","pret":-0.01168,"close":17.4}
{"ticker":"CLCT","date":"2015-10-29","pret":0.0192,"close":17.39}
{"ticker":"CLCT","date":"2015-10-30","pret":0.0046,"close":17.29}
{"ticker":"CLCT","date":"2015-11-02","pret":-0.01328,"close":17.27}
{"ticker":"CLCT","date":"2015-11-03","pret":0.00174,"close":17.25}
{"ticker":"CLCT","date":"2015-11-04","pret":-0.00174,"close":17.09}
{"ticker":"CLCT","date":"2015-11-05","pret":-0.007,"close":17.15}
{"ticker":"CLCT","date":"2015-11-06","pret":0,"close":17}
{"ticker":"CLCT","date":"2015-11-09","pret":-0.00882,"close":16.81}
{"ticker":"CLCT","date":"2015-11-10","pret":-0.02512,"close":15.89}
{"ticker":"CLCT","date":"2015-11-11","pret":-0.02826,"close":16.13}
{"ticker":"CLCT","date":"2015-11-12","pret":0.00559,"close":15.66}
{"ticker":"CLCT","date":"2015-11-13","pret":-0.03788,"close":15.67}
{"ticker":"CLCT","date":"2015-11-16","pret":0.01279,"close":15.73}
{"ticker":"CLCT","date":"2015-11-17","pret":0,"close":15.54}
{"ticker":"CLCT","date":"2015-11-18","pret":-0.00382,"close":15.87}
{"ticker":"CLCT","date":"2015-11-19","pret":0.01267,"close":16}
{"ticker":"CLCT","date":"2015-11-20","pret":0.01189,"close":15.79}
{"ticker":"CLCT","date":"2015-11-23","pret":-0.02329,"close":15.9}
{"ticker":"CLCT","date":"2015-11-24","pret":0.00064,"close":15.82}
{"ticker":"CLCT","date":"2015-11-25","pret":0.00508,"close":15.9}
{"ticker":"CLCT","date":"2015-11-26"}
{"ticker":"CLCT","date":"2015-11-27","pret":0.01446,"close":16.41}
{"ticker":"CLCT","date":"2015-11-30","pret":0.01855,"close":15.96}
{"ticker":"CLCT","date":"2015-12-01","pret":-0.01171,"close":16.45}
{"ticker":"CLCT","date":"2015-12-02","pret":0.02328,"close":16.45}
{"ticker":"CLCT","date":"2015-12-03","pret":0.00483,"close":16.51}
{"ticker":"CLCT","date":"2015-12-04","pret":-0.00423,"close":16.88}
{"ticker":"CLCT","date":"2015-12-07","pret":0.01681,"close":16.63}
{"ticker":"CLCT","date":"2015-12-08","pret":-0.02227,"close":16.31}
{"ticker":"CLCT","date":"2015-12-09","pret":-0.00856,"close":16.32}
{"ticker":"CLCT","date":"2015-12-10","pret":0.00061,"close":15.9}
{"ticker":"CLCT","date":"2015-12-11","pret":-0.04389,"close":15.12}
{"ticker":"CLCT","date":"2015-12-14","pret":-0.02663,"close":15.11}
{"ticker":"CLCT","date":"2015-12-15","pret":0.0046,"close":15.4}
{"ticker":"CLCT","date":"2015-12-16","pret":0.01237,"close":15.76}
{"ticker":"CLCT","date":"2015-12-17"}
{"ticker":"CLCT","date":"2015-12-18","pret":-0.0091,"close":15.81}
{"ticker":"CLCT","date":"2015-12-21","pret":0.03718,"close":16.32}
{"ticker":"CLCT","date":"2015-12-22","pret":0.03464,"close":16.26}
{"ticker":"CLCT","date":"2015-12-23","pret":0.00061,"close":16.3}
{"ticker":"CLCT","date":"2015-12-24","pret":-0.0153,"close":16.23}
{"ticker":"CLCT","date":"2015-12-28","pret":-0.00062,"close":16.08}
{"ticker":"CLCT","date":"2015-12-29","pret":-0.00619,"close":15.8}
{"ticker":"CLCT","date":"2015-12-30","pret":-0.02643,"close":15.37}
{"ticker":"CLCT","date":"2015-12-31","pret":-0.01478,"close":15.5}
{"ticker":"CLCT","date":"2016-01-04","pret":-0.01303,"close":15.15}
{"ticker":"CLCT","date":"2016-01-05","pret":-0.00658,"close":15.54}
{"ticker":"CLD","date":"2015-01-02","pret":0.00109,"close":9.26}
{"ticker":"CLD","date":"2015-01-05","pret":-0.00436,"close":8.83}
{"ticker":"CLD","date":"2015-01-06","pret":-0.03787,"close":8.5}
{"ticker":"CLD","date":"2015-01-07","pret":-0.01717,"close":8.37}
{"ticker":"CLD","date":"2015-01-08","pret":-0.02218,"close":8.68}
{"ticker":"CLD","date":"2015-01-09","pret":0.02564,"close":8.55}
{"ticker":"CLD","date":"2015-01-12","pret":-0.03275,"close":8.3}
{"ticker":"CLD","date":"2015-01-13","pret":-0.00836,"close":8.29}
{"ticker":"CLD","date":"2015-01-14","pret":-0.02796,"close":8.12}
{"ticker":"CLD","date":"2015-01-15","pret":0.02556,"close":8}
{"ticker":"CLD","date":"2015-01-16","pret":-0.04423,"close":7.95}
{"ticker":"CLD","date":"2015-01-20","pret":0.00501,"close":7.64}
{"ticker":"CLD","date":"2015-01-21","pret":-0.04343,"close":7.7}
{"ticker":"CLD","date":"2015-01-22","pret":0.01039,"close":7.47}
{"ticker":"CLD","date":"2015-01-23","pret":-0.04627,"close":7.21}
{"ticker":"CLD","date":"2015-01-26","pret":-0.02189,"close":7.23}
{"ticker":"CLD","date":"2015-01-27","pret":-0.02663,"close":7.25}
{"ticker":"CLD","date":"2015-01-28","pret":0.0349,"close":6.81}
{"ticker":"CLD","date":"2015-01-29","pret":-0.06811,"close":6.62}
{"ticker":"CLD","date":"2015-01-30","pret":-0.04046,"close":6.79}
{"ticker":"CLD","date":"2015-02-02","pret":0.03898,"close":6.89}
{"ticker":"CLD","date":"2015-02-03","pret":0.03042,"close":7.2}
{"ticker":"CLD","date":"2015-02-04","pret":0.01557,"close":7.06}
{"ticker":"CLD","date":"2015-02-05","pret":0.0028,"close":7.45}
{"ticker":"CLD","date":"2015-02-06","pret":0.02899,"close":7.07}
{"ticker":"CLD","date":"2015-02-09","pret":-0.0332,"close":7.78}
{"ticker":"CLD","date":"2015-02-10","pret":0.08748,"close":7.8}
{"ticker":"CLD","date":"2015-02-11","pret":-0.00776,"close":7.56}
{"ticker":"CLD","date":"2015-02-12","pret":0.00647,"close":7.43}
{"ticker":"CLD","date":"2015-02-13","pret":-0.03013,"close":7.98}
{"ticker":"CLD","date":"2015-02-17","pret":0.05561,"close":8.21}
{"ticker":"CLD","date":"2015-02-18","pret":0.04188,"close":7.82}
{"ticker":"CLD","date":"2015-02-19","pret":-0.06736,"close":8.2}
{"ticker":"CLD","date":"2015-02-20","pret":0.06009,"close":8.18}
{"ticker":"CLD","date":"2015-02-23","pret":-0.00609,"close":8.11}
{"ticker":"CLD","date":"2015-02-24","pret":0.01336,"close":8.37}
{"ticker":"CLD","date":"2015-02-25","pret":0.00841,"close":8.53}
{"ticker":"CLD","date":"2015-02-26","pret":0.02481,"close":8.11}
{"ticker":"CLD","date":"2015-02-27","pret":-0.04902,"close":8.29}
{"ticker":"CLD","date":"2015-03-02","pret":-0.00615,"close":7.96}
{"ticker":"CLD","date":"2015-03-03","pret":-0.01993,"close":7.74}
{"ticker":"CLD","date":"2015-03-04","pret":-0.03586,"close":7.48}
{"ticker":"CLD","date":"2015-03-05","pret":-0.03045,"close":7.38}
{"ticker":"CLD","date":"2015-03-06","pret":-0.019,"close":7.29}
{"ticker":"CLD","date":"2015-03-09","pret":-0.00137,"close":6.78}
{"ticker":"CLD","date":"2015-03-10","pret":-0.0829,"close":6.6}
{"ticker":"CLD","date":"2015-03-11","pret":-0.01199,"close":6.63}
{"ticker":"CLD","date":"2015-03-12","pret":0.00901,"close":6.13}
{"ticker":"CLD","date":"2015-03-13","pret":-0.09397,"close":5.88}
{"ticker":"CLD","date":"2015-03-16","pret":-0.03509,"close":5.87}
{"ticker":"CLD","date":"2015-03-17","pret":-0.00341,"close":5.97}
{"ticker":"CLD","date":"2015-03-18","pret":0.00511,"close":6.37}
{"ticker":"CLD","date":"2015-03-19","pret":0.06092,"close":6.24}
{"ticker":"CLD","date":"2015-03-20","pret":0.00637,"close":6.39}
{"ticker":"CLD","date":"2015-03-23","pret":0.01418,"close":6.33}
{"ticker":"CLD","date":"2015-03-24","pret":-0.01577,"close":6.51}
{"ticker":"CLD","date":"2015-03-25","pret":0.04203,"close":6.51}
{"ticker":"CLD","date":"2015-03-26","pret":0,"close":6.21}
{"ticker":"CLD","date":"2015-03-27","pret":-0.06454,"close":5.87}
{"ticker":"CLD","date":"2015-03-30","pret":-0.0432,"close":6.1}
{"ticker":"CLD","date":"2015-03-31","pret":0.02017,"close":5.82}
{"ticker":"CLD","date":"2015-04-01","pret":-0.02869,"close":5.88}
{"ticker":"CLD","date":"2015-04-02","pret":0.00171,"close":5.82}
{"ticker":"CLD","date":"2015-04-06","pret":0.00341,"close":5.94}
{"ticker":"CLD","date":"2015-04-07","pret":0.01522,"close":6.13}
{"ticker":"CLD","date":"2015-04-08","pret":0.03625,"close":5.93}
{"ticker":"CLD","date":"2015-04-09","pret":-0.04129,"close":6.01}
{"ticker":"CLD","date":"2015-04-10","pret":0.01506,"close":5.91}
{"ticker":"CLD","date":"2015-04-13","pret":-0.03036,"close":5.77}
{"ticker":"CLD","date":"2015-04-14","pret":-0.01033,"close":5.97}
{"ticker":"CLD","date":"2015-04-15","pret":0.04234,"close":6.42}
{"ticker":"CLD","date":"2015-04-16","pret":0.06423,"close":6.35}
{"ticker":"CLD","date":"2015-04-17","pret":-0.01726,"close":6.25}
{"ticker":"CLD","date":"2015-04-20","pret":-0.01114,"close":6.22}
{"ticker":"CLD","date":"2015-04-21","pret":-0.00642,"close":5.93}
{"ticker":"CLD","date":"2015-04-22","pret":-0.04445,"close":6}
{"ticker":"CLD","date":"2015-04-23","pret":0.0167,"close":5.99}
{"ticker":"CLD","date":"2015-04-24","pret":-0.00664,"close":5.96}
{"ticker":"CLD","date":"2015-04-27","pret":-0.00669,"close":5.95}
{"ticker":"CLD","date":"2015-04-28","pret":0.00168,"close":6.05}
{"ticker":"CLD","date":"2015-04-29","pret":0.01,"close":6.08}
{"ticker":"CLD","date":"2015-04-30","pret":0.01154,"close":6.49}
{"ticker":"CLD","date":"2015-05-01","pret":0.07118,"close":6.52}
{"ticker":"CLD","date":"2015-05-04","pret":0,"close":7.02}
{"ticker":"CLD","date":"2015-05-05","pret":0.0764,"close":7.22}
{"ticker":"CLD","date":"2015-05-06","pret":0.02927,"close":6.5}
{"ticker":"CLD","date":"2015-05-07","pret":-0.12416,"close":6.25}
{"ticker":"CLD","date":"2015-05-08","pret":-0.01884,"close":6.53}
{"ticker":"CLD","date":"2015-05-11","pret":0.03427,"close":6.55}
{"ticker":"CLD","date":"2015-05-12","pret":0.00763,"close":6.63}
{"ticker":"CLD","date":"2015-05-13","pret":0.01058,"close":6.5}
{"ticker":"CLD","date":"2015-05-14","pret":-0.01363,"close":6.74}
{"ticker":"CLD","date":"2015-05-15","pret":0.02707,"close":6.88}
{"ticker":"CLD","date":"2015-05-18","pret":0.02056,"close":6.4}
{"ticker":"CLD","date":"2015-05-19","pret":-0.0849,"close":6.18}
{"ticker":"CLD","date":"2015-05-20","pret":-0.01595,"close":6.26}
{"ticker":"CLD","date":"2015-05-21","pret":0.00801,"close":6.36}
{"ticker":"CLD","date":"2015-05-22","pret":0.00794,"close":6.16}
{"ticker":"CLD","date":"2015-05-26","pret":-0.00954,"close":6.13}
{"ticker":"CLD","date":"2015-05-27","pret":-0.02425,"close":6.06}
{"ticker":"CLD","date":"2015-05-28","pret":-0.0165,"close":5.89}
{"ticker":"CLD","date":"2015-05-29","pret":-0.01678,"close":5.77}
{"ticker":"CLD","date":"2015-06-01","pret":-0.07372,"close":5.18}
{"ticker":"CLD","date":"2015-06-02","pret":-0.05043,"close":5.62}
{"ticker":"CLD","date":"2015-06-03","pret":0.06669,"close":5.54}
{"ticker":"CLD","date":"2015-06-04","pret":-0.01808,"close":5.41}
{"ticker":"CLD","date":"2015-06-05","pret":-0.02401,"close":5.38}
{"ticker":"CLD","date":"2015-06-08","pret":0.00559,"close":5.36}
{"ticker":"CLD","date":"2015-06-09","pret":0.00186,"close":5.23}
{"ticker":"CLD","date":"2015-06-10","pret":-0.00745,"close":5.29}
{"ticker":"CLD","date":"2015-06-11","pret":-0.0075,"close":5.1}
{"ticker":"CLD","date":"2015-06-12","pret":-0.0502,"close":4.66}
{"ticker":"CLD","date":"2015-06-15","pret":-0.09116,"close":4.48}
{"ticker":"CLD","date":"2015-06-16","pret":-0.04435,"close":4.4}
{"ticker":"CLD","date":"2015-06-17","pret":0.00226,"close":4.61}
{"ticker":"CLD","date":"2015-06-18","pret":0.04209,"close":4.57}
{"ticker":"CLD","date":"2015-06-19","pret":-0.01972,"close":4.64}
{"ticker":"CLD","date":"2015-06-22","pret":0.03265,"close":4.54}
{"ticker":"CLD","date":"2015-06-23","pret":-0.0151,"close":4.65}
{"ticker":"CLD","date":"2015-06-24","pret":0.0065,"close":4.72}
{"ticker":"CLD","date":"2015-06-25","pret":0.01925,"close":4.76}
{"ticker":"CLD","date":"2015-06-26","pret":0.00634,"close":4.82}
{"ticker":"CLD","date":"2015-06-29","pret":-0.00211,"close":5.13}
{"ticker":"CLD","date":"2015-06-30","pret":0.08684,"close":4.66}
{"ticker":"CLD","date":"2015-07-01","pret":-0.10386,"close":4.22}
{"ticker":"CLD","date":"2015-07-02","pret":-0.09918,"close":4.16}
{"ticker":"CLD","date":"2015-07-06","pret":-0.03374,"close":4.08}
{"ticker":"CLD","date":"2015-07-07","pret":-0.00491,"close":4.06}
{"ticker":"CLD","date":"2015-07-08","pret":-0.00494,"close":3.94}
{"ticker":"CLD","date":"2015-07-09","pret":-0.00745,"close":3.92}
{"ticker":"CLD","date":"2015-07-10","pret":-0.005,"close":3.95}
{"ticker":"CLD","date":"2015-07-13","pret":-0.01008,"close":4.3}
{"ticker":"CLD","date":"2015-07-14","pret":0.07085,"close":4.21}
{"ticker":"CLD","date":"2015-07-15","pret":-0.00948,"close":4}
{"ticker":"CLD","date":"2015-07-16","pret":-0.0438,"close":3.97}
{"ticker":"CLD","date":"2015-07-17","pret":-0.01757,"close":3.58}
{"ticker":"CLD","date":"2015-07-20","pret":-0.0708,"close":3.41}
{"ticker":"CLD","date":"2015-07-21","pret":-0.09097,"close":3.51}
{"ticker":"CLD","date":"2015-07-22","pret":0.03509,"close":3.32}
{"ticker":"CLD","date":"2015-07-23","pret":-0.03509,"close":3.01}
{"ticker":"CLD","date":"2015-07-24","pret":-0.12002,"close":3.19}
{"ticker":"CLD","date":"2015-07-27","pret":0.03625,"close":3.27}
{"ticker":"CLD","date":"2015-07-28","pret":0.06575,"close":3.51}
{"ticker":"CLD","date":"2015-07-29","pret":0.05884,"close":3.23}
{"ticker":"CLD","date":"2015-07-30","pret":-0.08028,"close":3.25}
{"ticker":"CLD","date":"2015-07-31","pret":0.01231,"close":3.18}
{"ticker":"CLD","date":"2015-08-03","pret":-0.04376,"close":2.91}
{"ticker":"CLD","date":"2015-08-04","pret":-0.09021,"close":2.66}
{"ticker":"CLD","date":"2015-08-05","pret":-0.07626,"close":2.53}
{"ticker":"CLD","date":"2015-08-06","pret":-0.05428,"close":2.98}
{"ticker":"CLD","date":"2015-08-07","pret":0.14097,"close":2.61}
{"ticker":"CLD","date":"2015-08-10","pret":-0.12909,"close":3}
{"ticker":"CLD","date":"2015-08-11","pret":0.12563,"close":2.9}
{"ticker":"CLD","date":"2015-08-12","pret":0.00692,"close":3.15}
{"ticker":"CLD","date":"2015-08-13","pret":0.0537,"close":2.95}
{"ticker":"CLD","date":"2015-08-14","pret":-0.06062,"close":3.04}
{"ticker":"CLD","date":"2015-08-17","pret":0.03748,"close":3.02}
{"ticker":"CLD","date":"2015-08-18","pret":-0.00335,"close":2.86}
{"ticker":"CLD","date":"2015-08-19","pret":-0.02034,"close":3.11}
{"ticker":"CLD","date":"2015-08-20","pret":0.05982,"close":3.21}
{"ticker":"CLD","date":"2015-08-21","pret":0.016,"close":3.33}
{"ticker":"CLD","date":"2015-08-24","pret":-0.05884,"close":3.33}
{"ticker":"CLD","date":"2015-08-25","pret":0.144,"close":3.36}
{"ticker":"CLD","date":"2015-08-26","pret":-0.00585,"close":3.39}
{"ticker":"CLD","date":"2015-08-27","pret":0.02319,"close":3.95}
{"ticker":"CLD","date":"2015-08-28","pret":0.11619,"close":4.37}
{"ticker":"CLD","date":"2015-08-31","pret":0.11551,"close":4.78}
{"ticker":"CLD","date":"2015-09-01","pret":0.02691,"close":3.8}
{"ticker":"CLD","date":"2015-09-02","pret":-0.15268,"close":3.88}
{"ticker":"CLD","date":"2015-09-03","pret":-0.00776,"close":3.83}
{"ticker":"CLD","date":"2015-09-04","pret":-0.01307,"close":3.86}
{"ticker":"CLD","date":"2015-09-08","pret":0.05129,"close":3.67}
{"ticker":"CLD","date":"2015-09-09","pret":-0.07526,"close":3.45}
{"ticker":"CLD","date":"2015-09-10","pret":-0.07847,"close":3.11}
{"ticker":"CLD","date":"2015-09-11","pret":-0.1207,"close":3}
{"ticker":"CLD","date":"2015-09-14","pret":-0.02667,"close":3.02}
{"ticker":"CLD","date":"2015-09-15","pret":0.01342,"close":2.99}
{"ticker":"CLD","date":"2015-09-16","pret":0.01324,"close":3}
{"ticker":"CLD","date":"2015-09-17","pret":-0.00992,"close":3.03}
{"ticker":"CLD","date":"2015-09-18","pret":-0.03379,"close":2.85}
{"ticker":"CLD","date":"2015-09-21","pret":-0.02083,"close":2.86}
{"ticker":"CLD","date":"2015-09-22","pret":-0.02847,"close":2.68}
{"ticker":"CLD","date":"2015-09-23","pret":-0.03677,"close":2.54}
{"ticker":"CLD","date":"2015-09-24","pret":-0.0618,"close":2.66}
{"ticker":"CLD","date":"2015-09-25","pret":0.06553,"close":2.59}
{"ticker":"CLD","date":"2015-09-28","pret":-0.04581,"close":2.52}
{"ticker":"CLD","date":"2015-09-29","pret":-0.01972,"close":2.52}
{"ticker":"CLD","date":"2015-09-30","pret":0,"close":2.63}
{"ticker":"CLD","date":"2015-10-01","pret":0.05428,"close":2.57}
{"ticker":"CLD","date":"2015-10-02","pret":-0.01905,"close":2.81}
{"ticker":"CLD","date":"2015-10-05","pret":0.08123,"close":2.88}
{"ticker":"CLD","date":"2015-10-06","pret":-0.01429,"close":3.07}
{"ticker":"CLD","date":"2015-10-07","pret":0.11858,"close":3.1}
{"ticker":"CLD","date":"2015-10-08","pret":-0.00963,"close":3.35}
{"ticker":"CLD","date":"2015-10-09","pret":0.08351,"close":3.34}
{"ticker":"CLD","date":"2015-10-12","pret":-0.01796,"close":3.05}
{"ticker":"CLD","date":"2015-10-13","pret":-0.09501,"close":2.98}
{"ticker":"CLD","date":"2015-10-14","pret":-0.01338,"close":3}
{"ticker":"CLD","date":"2015-10-15","pret":-0.01356,"close":3.16}
{"ticker":"CLD","date":"2015-10-16","pret":0.08188,"close":3.07}
{"ticker":"CLD","date":"2015-10-19","pret":-0.06161,"close":3.05}
{"ticker":"CLD","date":"2015-10-20","pret":0.01329,"close":3.02}
{"ticker":"CLD","date":"2015-10-21","pret":-0.00331,"close":3}
{"ticker":"CLD","date":"2015-10-22","pret":0.00331,"close":3.07}
{"ticker":"CLD","date":"2015-10-23","pret":0.01961,"close":3.26}
{"ticker":"CLD","date":"2015-10-26","pret":0.05048,"close":2.85}
{"ticker":"CLD","date":"2015-10-27","pret":-0.14904,"close":2.71}
{"ticker":"CLD","date":"2015-10-28","pret":0.13353,"close":3}
{"ticker":"CLD","date":"2015-10-29","pret":-0.03498,"close":3.16}
{"ticker":"CLD","date":"2015-10-30","pret":0.02871,"close":2.97}
{"ticker":"CLD","date":"2015-11-02","pret":-0.07847,"close":3.25}
{"ticker":"CLD","date":"2015-11-03","pret":0.09097,"close":3.43}
{"ticker":"CLD","date":"2015-11-04","pret":0.06899,"close":3.5}
{"ticker":"CLD","date":"2015-11-05","pret":0.01439,"close":3.6}
{"ticker":"CLD","date":"2015-11-06","pret":0.00285,"close":3.71}
{"ticker":"CLD","date":"2015-11-09","pret":0.06614,"close":3.55}
{"ticker":"CLD","date":"2015-11-10","pret":-0.05481,"close":3.4}
{"ticker":"CLD","date":"2015-11-11","pret":-0.05204,"close":3.25}
{"ticker":"CLD","date":"2015-11-12","pret":-0.07069,"close":3.19}
{"ticker":"CLD","date":"2015-11-13","pret":0.01266,"close":3.34}
{"ticker":"CLD","date":"2015-11-16","pret":0.04609,"close":3.36}
{"ticker":"CLD","date":"2015-11-17","pret":-0.00905,"close":3.06}
{"ticker":"CLD","date":"2015-11-18","pret":-0.06899,"close":3.22}
{"ticker":"CLD","date":"2015-11-19","pret":0.03822,"close":3.03}
{"ticker":"CLD","date":"2015-11-20","pret":-0.10536,"close":2.92}
{"ticker":"CLD","date":"2015-11-23","pret":0.02402,"close":2.8}
{"ticker":"CLD","date":"2015-11-24","pret":-0.06296,"close":2.67}
{"ticker":"CLD","date":"2015-11-25","pret":-0.04429,"close":2.68}
{"ticker":"CLD","date":"2015-11-26"}
{"ticker":"CLD","date":"2015-11-27","pret":0.01498,"close":2.63}
{"ticker":"CLD","date":"2015-11-30","pret":-0.03019,"close":2.61}
{"ticker":"CLD","date":"2015-12-01","pret":0.01143,"close":2.7}
{"ticker":"CLD","date":"2015-12-02","pret":0.02247,"close":2.64}
{"ticker":"CLD","date":"2015-12-03","pret":-0.02247,"close":2.64}
{"ticker":"CLD","date":"2015-12-04","pret":-0.01143,"close":2.6}
{"ticker":"CLD","date":"2015-12-07","pret":-0.01544,"close":2.51}
{"ticker":"CLD","date":"2015-12-08","pret":-0.04782,"close":2.54}
{"ticker":"CLD","date":"2015-12-09","pret":0.03608,"close":2.32}
{"ticker":"CLD","date":"2015-12-10","pret":-0.06927,"close":2.34}
{"ticker":"CLD","date":"2015-12-11","pret":-0.01274,"close":2.3}
{"ticker":"CLD","date":"2015-12-14","pret":-0.03922,"close":2.04}
{"ticker":"CLD","date":"2015-12-15","pret":-0.10783,"close":2.19}
{"ticker":"CLD","date":"2015-12-16","pret":0.06701,"close":2.08}
{"ticker":"CLD","date":"2015-12-17"}
{"ticker":"CLD","date":"2015-12-18","pret":-0.03774,"close":2.09}
{"ticker":"CLD","date":"2015-12-21","pret":0.0331,"close":2}
{"ticker":"CLD","date":"2015-12-22","pret":-0.05252,"close":2.09}
{"ticker":"CLD","date":"2015-12-23","pret":0.02899,"close":2.32}
{"ticker":"CLD","date":"2015-12-24","pret":0.11672,"close":2.29}
{"ticker":"CLD","date":"2015-12-28","pret":-0.04773,"close":2.21}
{"ticker":"CLD","date":"2015-12-29","pret":-0.00893,"close":2.23}
{"ticker":"CLD","date":"2015-12-30","pret":-0.01354,"close":2.04}
{"ticker":"CLD","date":"2015-12-31","pret":-0.08536,"close":2.08}
{"ticker":"CLD","date":"2016-01-04","pret":0.00494,"close":2.21}
{"ticker":"CLD","date":"2016-01-05","pret":0.09397,"close":2.05}
{"ticker":"CLDT","date":"2015-01-02","pret":-0.0048,"close":29.44}
{"ticker":"CLDT","date":"2015-01-05","pret":0.0072,"close":29.82}
{"ticker":"CLDT","date":"2015-01-06","pret":0.02095,"close":29.87}
{"ticker":"CLDT","date":"2015-01-07","pret":0.00134,"close":30.22}
{"ticker":"CLDT","date":"2015-01-08","pret":0.01525,"close":30.82}
{"ticker":"CLDT","date":"2015-01-09","pret":0.01469,"close":30.54}
{"ticker":"CLDT","date":"2015-01-12","pret":-0.00716,"close":30.45}
{"ticker":"CLDT","date":"2015-01-13","pret":0.0013,"close":30.76}
{"ticker":"CLDT","date":"2015-01-14","pret":-0.00392,"close":30.53}
{"ticker":"CLDT","date":"2015-01-15","pret":0.00327,"close":30.47}
{"ticker":"CLDT","date":"2015-01-16","pret":-0.00655,"close":30.55}
{"ticker":"CLDT","date":"2015-01-20","pret":0.00655,"close":30.95}
{"ticker":"CLDT","date":"2015-01-21","pret":0.01006,"close":30.64}
{"ticker":"CLDT","date":"2015-01-22","pret":-0.01333,"close":30.5}
{"ticker":"CLDT","date":"2015-01-23","pret":0.00262,"close":31}
{"ticker":"CLDT","date":"2015-01-26","pret":0.01233,"close":31}
{"ticker":"CLDT","date":"2015-01-27","pret":-0.00258,"close":31.01}
{"ticker":"CLDT","date":"2015-01-28","pret":0.00226,"close":31}
{"ticker":"CLDT","date":"2015-01-29","pret":0.00226,"close":31.6}
{"ticker":"CLDT","date":"2015-01-30","pret":0.01438,"close":31.13}
{"ticker":"CLDT","date":"2015-02-02","pret":-0.02636,"close":30.28}
{"ticker":"CLDT","date":"2015-02-03","pret":-0.01378,"close":30.49}
{"ticker":"CLDT","date":"2015-02-04","pret":0.00494,"close":30.15}
{"ticker":"CLDT","date":"2015-02-05","pret":-0.00891,"close":30.56}
{"ticker":"CLDT","date":"2015-02-06","pret":0.01318,"close":29.93}
{"ticker":"CLDT","date":"2015-02-09","pret":-0.02686,"close":29.83}
{"ticker":"CLDT","date":"2015-02-10","pret":0.00369,"close":30.17}
{"ticker":"CLDT","date":"2015-02-11","pret":0.008,"close":30.08}
{"ticker":"CLDT","date":"2015-02-12","pret":0.00199,"close":30.93}
{"ticker":"CLDT","date":"2015-02-13","pret":0.02747,"close":30.42}
{"ticker":"CLDT","date":"2015-02-17","pret":-0.0179,"close":30.51}
{"ticker":"CLDT","date":"2015-02-18","pret":-0.00164,"close":30.74}
{"ticker":"CLDT","date":"2015-02-19","pret":0.00525,"close":30.42}
{"ticker":"CLDT","date":"2015-02-20","pret":-0.00558,"close":30.53}
{"ticker":"CLDT","date":"2015-02-23","pret":0.00492,"close":30.43}
{"ticker":"CLDT","date":"2015-02-24","pret":-0.01784,"close":29.59}
{"ticker":"CLDT","date":"2015-02-25","pret":-0.01174,"close":29.23}
{"ticker":"CLDT","date":"2015-02-26","pret":-0.0129,"close":29.01}
{"ticker":"CLDT","date":"2015-02-27","pret":-0.01203,"close":29.02}
{"ticker":"CLDT","date":"2015-03-02","pret":0.00345,"close":29.39}
{"ticker":"CLDT","date":"2015-03-03","pret":0.01369,"close":29.2}
{"ticker":"CLDT","date":"2015-03-04","pret":-0.00922,"close":28.85}
{"ticker":"CLDT","date":"2015-03-05","pret":-0.00723,"close":29.04}
{"ticker":"CLDT","date":"2015-03-06","pret":-0.00485,"close":28.02}
{"ticker":"CLDT","date":"2015-03-09","pret":-0.02532,"close":28.48}
{"ticker":"CLDT","date":"2015-03-10","pret":0.00992,"close":28.73}
{"ticker":"CLDT","date":"2015-03-11","pret":0.01505,"close":28.84}
{"ticker":"CLDT","date":"2015-03-12","pret":0.0052,"close":29.46}
{"ticker":"CLDT","date":"2015-03-13","pret":0.02018,"close":28.96}
{"ticker":"CLDT","date":"2015-03-16","pret":-0.01467,"close":29.04}
{"ticker":"CLDT","date":"2015-03-17","pret":-0.00241,"close":29.12}
{"ticker":"CLDT","date":"2015-03-18","pret":0.00515,"close":29.73}
{"ticker":"CLDT","date":"2015-03-19","pret":0.01497,"close":29.97}
{"ticker":"CLDT","date":"2015-03-20","pret":0.01475,"close":30.85}
{"ticker":"CLDT","date":"2015-03-23","pret":0.02659,"close":30.88}
{"ticker":"CLDT","date":"2015-03-24","pret":-0.00487,"close":30.36}
{"ticker":"CLDT","date":"2015-03-25","pret":-0.01443,"close":29.2}
{"ticker":"CLDT","date":"2015-03-26","pret":-0.0425,"close":29.07}
{"ticker":"CLDT","date":"2015-03-27","pret":-0.00242,"close":28.95}
{"ticker":"CLDT","date":"2015-03-30","pret":0,"close":29.43}
{"ticker":"CLDT","date":"2015-03-31","pret":0.00928,"close":29.41}
{"ticker":"CLDT","date":"2015-04-01","pret":0.00103,"close":29.46}
{"ticker":"CLDT","date":"2015-04-02","pret":0.00478,"close":29.67}
{"ticker":"CLDT","date":"2015-04-06","pret":0.00982,"close":29.86}
{"ticker":"CLDT","date":"2015-04-07","pret":0.00571,"close":29.32}
{"ticker":"CLDT","date":"2015-04-08","pret":-0.01757,"close":29.42}
{"ticker":"CLDT","date":"2015-04-09","pret":0.00204,"close":29.21}
{"ticker":"CLDT","date":"2015-04-10","pret":0.00034,"close":29.4}
{"ticker":"CLDT","date":"2015-04-13","pret":0,"close":29.24}
{"ticker":"CLDT","date":"2015-04-14","pret":-0.0017,"close":29.29}
{"ticker":"CLDT","date":"2015-04-15","pret":-0.00239,"close":29.11}
{"ticker":"CLDT","date":"2015-04-16","pret":-0.00445,"close":28.81}
{"ticker":"CLDT","date":"2015-04-17","pret":-0.01347,"close":28.86}
{"ticker":"CLDT","date":"2015-04-20","pret":0.01003,"close":29.05}
{"ticker":"CLDT","date":"2015-04-21","pret":0,"close":29.18}
{"ticker":"CLDT","date":"2015-04-22","pret":0.00925,"close":29.07}
{"ticker":"CLDT","date":"2015-04-23","pret":-0.01028,"close":29.21}
{"ticker":"CLDT","date":"2015-04-24","pret":0.00789,"close":29.29}
{"ticker":"CLDT","date":"2015-04-27","pret":0.00512,"close":29.11}
{"ticker":"CLDT","date":"2015-04-28","pret":-0.01542,"close":29.26}
{"ticker":"CLDT","date":"2015-04-29","pret":0.00448,"close":28.48}
{"ticker":"CLDT","date":"2015-04-30","pret":-0.02684,"close":27.64}
{"ticker":"CLDT","date":"2015-05-01","pret":-0.0225,"close":27.71}
{"ticker":"CLDT","date":"2015-05-04","pret":0.00792,"close":27.95}
{"ticker":"CLDT","date":"2015-05-05","pret":0.00358,"close":27.13}
{"ticker":"CLDT","date":"2015-05-06","pret":-0.02788,"close":27.49}
{"ticker":"CLDT","date":"2015-05-07","pret":0.00695,"close":27.64}
{"ticker":"CLDT","date":"2015-05-08","pret":0.02093,"close":28.13}
{"ticker":"CLDT","date":"2015-05-11","pret":0.00285,"close":27.68}
{"ticker":"CLDT","date":"2015-05-12","pret":-0.01869,"close":27.55}
{"ticker":"CLDT","date":"2015-05-13","pret":0.00579,"close":27.06}
{"ticker":"CLDT","date":"2015-05-14","pret":-0.01857,"close":27.66}
{"ticker":"CLDT","date":"2015-05-15","pret":0.01821,"close":28.11}
{"ticker":"CLDT","date":"2015-05-18","pret":0.01041,"close":28.29}
{"ticker":"CLDT","date":"2015-05-19","pret":0.00889,"close":28.56}
{"ticker":"CLDT","date":"2015-05-20","pret":0.01441,"close":28.58}
{"ticker":"CLDT","date":"2015-05-21","pret":-0.00105,"close":28.38}
{"ticker":"CLDT","date":"2015-05-22","pret":-0.00912,"close":28.08}
{"ticker":"CLDT","date":"2015-05-26","pret":-0.01313,"close":27.88}
{"ticker":"CLDT","date":"2015-05-27","pret":-0.00717,"close":27.99}
{"ticker":"CLDT","date":"2015-05-28","pret":0.00538,"close":28.01}
{"ticker":"CLDT","date":"2015-05-29","pret":0.00107,"close":27.94}
{"ticker":"CLDT","date":"2015-06-01","pret":0.00321,"close":28.41}
{"ticker":"CLDT","date":"2015-06-02","pret":0.00639,"close":28.08}
{"ticker":"CLDT","date":"2015-06-03","pret":-0.00426,"close":28.08}
{"ticker":"CLDT","date":"2015-06-04","pret":-0.00606,"close":27.49}
{"ticker":"CLDT","date":"2015-06-05","pret":-0.02426,"close":26.94}
{"ticker":"CLDT","date":"2015-06-08","pret":-0.01254,"close":26.87}
{"ticker":"CLDT","date":"2015-06-09","pret":-0.00223,"close":26.76}
{"ticker":"CLDT","date":"2015-06-10","pret":0.00037,"close":27.28}
{"ticker":"CLDT","date":"2015-06-11","pret":0.02024,"close":27.48}
{"ticker":"CLDT","date":"2015-06-12","pret":-0.00036,"close":27.42}
{"ticker":"CLDT","date":"2015-06-15","pret":-0.00292,"close":27.4}
{"ticker":"CLDT","date":"2015-06-16","pret":0.00328,"close":27.45}
{"ticker":"CLDT","date":"2015-06-17","pret":0.00364,"close":27.68}
{"ticker":"CLDT","date":"2015-06-18","pret":0.00795,"close":28.1}
{"ticker":"CLDT","date":"2015-06-19","pret":0.0111,"close":28.03}
{"ticker":"CLDT","date":"2015-06-22","pret":0.00142,"close":27.47}
{"ticker":"CLDT","date":"2015-06-23","pret":-0.02339,"close":27.54}
{"ticker":"CLDT","date":"2015-06-24","pret":0.00363,"close":27.47}
{"ticker":"CLDT","date":"2015-06-25","pret":0.00181,"close":27.28}
{"ticker":"CLDT","date":"2015-06-26","pret":-0.01349,"close":27.1}
{"ticker":"CLDT","date":"2015-06-29","pret":-0.00996,"close":26.49}
{"ticker":"CLDT","date":"2015-06-30","pret":-0.00856,"close":26.47}
{"ticker":"CLDT","date":"2015-07-01","pret":-0.006,"close":27.15}
{"ticker":"CLDT","date":"2015-07-02","pret":0.02855,"close":27.49}
{"ticker":"CLDT","date":"2015-07-06","pret":-0.0011,"close":27.72}
{"ticker":"CLDT","date":"2015-07-07","pret":0.01885,"close":28.13}
{"ticker":"CLDT","date":"2015-07-08","pret":0.0043,"close":27.81}
{"ticker":"CLDT","date":"2015-07-09","pret":0.00036,"close":27.37}
{"ticker":"CLDT","date":"2015-07-10","pret":-0.01621,"close":27.76}
{"ticker":"CLDT","date":"2015-07-13","pret":0.01156,"close":28.01}
{"ticker":"CLDT","date":"2015-07-14","pret":0.00537,"close":28.05}
{"ticker":"CLDT","date":"2015-07-15","pret":-0.00072,"close":28.05}
{"ticker":"CLDT","date":"2015-07-16","pret":0.0025,"close":28.69}
{"ticker":"CLDT","date":"2015-07-17","pret":0.02186,"close":28.66}
{"ticker":"CLDT","date":"2015-07-20","pret":-0.00035,"close":28.39}
{"ticker":"CLDT","date":"2015-07-21","pret":-0.007,"close":28.21}
{"ticker":"CLDT","date":"2015-07-22","pret":-0.00741,"close":28.67}
{"ticker":"CLDT","date":"2015-07-23","pret":0.0165,"close":27.89}
{"ticker":"CLDT","date":"2015-07-24","pret":-0.03112,"close":27.53}
{"ticker":"CLDT","date":"2015-07-27","pret":-0.01011,"close":27.31}
{"ticker":"CLDT","date":"2015-07-28","pret":-0.00582,"close":26.99}
{"ticker":"CLDT","date":"2015-07-29","pret":-0.01879,"close":27.09}
{"ticker":"CLDT","date":"2015-07-30","pret":0.00371,"close":26.8}
{"ticker":"CLDT","date":"2015-07-31","pret":-0.00185,"close":27.02}
{"ticker":"CLDT","date":"2015-08-03","pret":0.00629,"close":27.12}
{"ticker":"CLDT","date":"2015-08-04","pret":0.00147,"close":26.79}
{"ticker":"CLDT","date":"2015-08-05","pret":-0.01784,"close":24.98}
{"ticker":"CLDT","date":"2015-08-06","pret":-0.06747,"close":23.98}
{"ticker":"CLDT","date":"2015-08-07","pret":-0.04513,"close":23.52}
{"ticker":"CLDT","date":"2015-08-10","pret":-0.00674,"close":24.11}
{"ticker":"CLDT","date":"2015-08-11","pret":0.01468,"close":24.74}
{"ticker":"CLDT","date":"2015-08-12","pret":0.02264,"close":24.5}
{"ticker":"CLDT","date":"2015-08-13","pret":-0.00571,"close":24.29}
{"ticker":"CLDT","date":"2015-08-14","pret":-0.00616,"close":24.41}
{"ticker":"CLDT","date":"2015-08-17","pret":0.00082,"close":24.41}
{"ticker":"CLDT","date":"2015-08-18","pret":-0.00454,"close":24.44}
{"ticker":"CLDT","date":"2015-08-19","pret":0.00289,"close":24.45}
{"ticker":"CLDT","date":"2015-08-20","pret":0.00165,"close":24.13}
{"ticker":"CLDT","date":"2015-08-21","pret":-0.01953,"close":23.83}
{"ticker":"CLDT","date":"2015-08-24","pret":-0.05078,"close":22.86}
{"ticker":"CLDT","date":"2015-08-25","pret":0.02958,"close":22.5}
{"ticker":"CLDT","date":"2015-08-26","pret":-0.01817,"close":22.96}
{"ticker":"CLDT","date":"2015-08-27","pret":0.00392,"close":23.18}
{"ticker":"CLDT","date":"2015-08-28","pret":0.0065,"close":23.26}
{"ticker":"CLDT","date":"2015-08-31","pret":0.0013,"close":22.95}
{"ticker":"CLDT","date":"2015-09-01","pret":-0.02269,"close":22.55}
{"ticker":"CLDT","date":"2015-09-02","pret":0.00484,"close":22.83}
{"ticker":"CLDT","date":"2015-09-03","pret":0.00613,"close":22.7}
{"ticker":"CLDT","date":"2015-09-04","pret":-0.01984,"close":22.1}
{"ticker":"CLDT","date":"2015-09-08","pret":-0.00357,"close":22.82}
{"ticker":"CLDT","date":"2015-09-09","pret":0.02646,"close":22.78}
{"ticker":"CLDT","date":"2015-09-10","pret":-0.00962,"close":22.7}
{"ticker":"CLDT","date":"2015-09-11","pret":-0.00617,"close":23.42}
{"ticker":"CLDT","date":"2015-09-14","pret":0.03604,"close":23.14}
{"ticker":"CLDT","date":"2015-09-15","pret":-0.01374,"close":22.67}
{"ticker":"CLDT","date":"2015-09-16","pret":-0.02097,"close":22.64}
{"ticker":"CLDT","date":"2015-09-17","pret":0.00132,"close":23.27}
{"ticker":"CLDT","date":"2015-09-18","pret":0.01401,"close":22.69}
{"ticker":"CLDT","date":"2015-09-21","pret":-0.0083,"close":22.3}
{"ticker":"CLDT","date":"2015-09-22","pret":-0.03026,"close":21.54}
{"ticker":"CLDT","date":"2015-09-23","pret":-0.02332,"close":21.72}
{"ticker":"CLDT","date":"2015-09-24","pret":0.00277,"close":21.8}
{"ticker":"CLDT","date":"2015-09-25","pret":0.0101,"close":21.61}
{"ticker":"CLDT","date":"2015-09-28","pret":-0.02216,"close":21.13}
{"ticker":"CLDT","date":"2015-09-29","pret":-0.01127,"close":21.09}
{"ticker":"CLDT","date":"2015-09-30","pret":0.00236,"close":21.48}
{"ticker":"CLDT","date":"2015-10-01","pret":0.01357,"close":21.9}
{"ticker":"CLDT","date":"2015-10-02","pret":0.01109,"close":22.07}
{"ticker":"CLDT","date":"2015-10-05","pret":0.01188,"close":22.82}
{"ticker":"CLDT","date":"2015-10-06","pret":0.03744,"close":22.98}
{"ticker":"CLDT","date":"2015-10-07","pret":0.01131,"close":23.53}
{"ticker":"CLDT","date":"2015-10-08","pret":0.01417,"close":23.94}
{"ticker":"CLDT","date":"2015-10-09","pret":0.0236,"close":24.17}
{"ticker":"CLDT","date":"2015-10-12","pret":0.00871,"close":24.01}
{"ticker":"CLDT","date":"2015-10-13","pret":-0.01623,"close":23.81}
{"ticker":"CLDT","date":"2015-10-14","pret":-0.00252,"close":23.7}
{"ticker":"CLDT","date":"2015-10-15","pret":-0.00084,"close":24.2}
{"ticker":"CLDT","date":"2015-10-16","pret":0.01918,"close":24}
{"ticker":"CLDT","date":"2015-10-19","pret":-0.01163,"close":24.13}
{"ticker":"CLDT","date":"2015-10-20","pret":0.00459,"close":24.21}
{"ticker":"CLDT","date":"2015-10-21","pret":0.00787,"close":23.79}
{"ticker":"CLDT","date":"2015-10-22","pret":-0.00954,"close":24.28}
{"ticker":"CLDT","date":"2015-10-23","pret":0.01653,"close":23.7}
{"ticker":"CLDT","date":"2015-10-26","pret":-0.0308,"close":22.85}
{"ticker":"CLDT","date":"2015-10-27","pret":-0.03703,"close":22.69}
{"ticker":"CLDT","date":"2015-10-28","pret":-0.0044,"close":23.12}
{"ticker":"CLDT","date":"2015-10-29","pret":0.01574,"close":23.38}
{"ticker":"CLDT","date":"2015-10-30","pret":0.01164,"close":22.89}
{"ticker":"CLDT","date":"2015-11-02","pret":-0.01468,"close":23.69}
{"ticker":"CLDT","date":"2015-11-03","pret":0.02576,"close":23.58}
{"ticker":"CLDT","date":"2015-11-04","pret":0.00085,"close":23.68}
{"ticker":"CLDT","date":"2015-11-05","pret":-0.0068,"close":23.33}
{"ticker":"CLDT","date":"2015-11-06","pret":-0.02242,"close":22.76}
{"ticker":"CLDT","date":"2015-11-09","pret":-0.01405,"close":22.3}
{"ticker":"CLDT","date":"2015-11-10","pret":-0.01381,"close":22.88}
{"ticker":"CLDT","date":"2015-11-11","pret":0.0296,"close":22.89}
{"ticker":"CLDT","date":"2015-11-12","pret":-0.00831,"close":22.34}
{"ticker":"CLDT","date":"2015-11-13","pret":-0.02264,"close":21.95}
{"ticker":"CLDT","date":"2015-11-16","pret":-0.02087,"close":21.81}
{"ticker":"CLDT","date":"2015-11-17","pret":-0.00184,"close":21.7}
{"ticker":"CLDT","date":"2015-11-18","pret":-0.00414,"close":21.97}
{"ticker":"CLDT","date":"2015-11-19","pret":0.01101,"close":21.78}
{"ticker":"CLDT","date":"2015-11-20","pret":0.00228,"close":21.87}
{"ticker":"CLDT","date":"2015-11-23","pret":-0.00274,"close":22.11}
{"ticker":"CLDT","date":"2015-11-24","pret":0.00501,"close":22.21}
{"ticker":"CLDT","date":"2015-11-25","pret":0.00136,"close":22.32}
{"ticker":"CLDT","date":"2015-11-26"}
{"ticker":"CLDT","date":"2015-11-27","pret":0.01441,"close":22.73}
{"ticker":"CLDT","date":"2015-11-30","pret":0.01023,"close":22.79}
{"ticker":"CLDT","date":"2015-12-01","pret":0.01624,"close":22.89}
{"ticker":"CLDT","date":"2015-12-02","pret":-0.00349,"close":22.13}
{"ticker":"CLDT","date":"2015-12-03","pret":-0.03422,"close":21.83}
{"ticker":"CLDT","date":"2015-12-04","pret":-0.01366,"close":22}
{"ticker":"CLDT","date":"2015-12-07","pret":0.00867,"close":21.56}
{"ticker":"CLDT","date":"2015-12-08","pret":-0.02344,"close":21.39}
{"ticker":"CLDT","date":"2015-12-09","pret":-0.00606,"close":21.42}
{"ticker":"CLDT","date":"2015-12-10","pret":0.0014,"close":21.14}
{"ticker":"CLDT","date":"2015-12-11","pret":-0.027,"close":20.95}
{"ticker":"CLDT","date":"2015-12-14","pret":0.00192,"close":20.59}
{"ticker":"CLDT","date":"2015-12-15","pret":-0.00915,"close":20.86}
{"ticker":"CLDT","date":"2015-12-16","pret":0.01106,"close":21.38}
{"ticker":"CLDT","date":"2015-12-17"}
{"ticker":"CLDT","date":"2015-12-18","pret":-0.00768,"close":20.4}
{"ticker":"CLDT","date":"2015-12-21","pret":-0.0092,"close":20.61}
{"ticker":"CLDT","date":"2015-12-22","pret":0.00243,"close":20.62}
{"ticker":"CLDT","date":"2015-12-23","pret":0.00242,"close":20.86}
{"ticker":"CLDT","date":"2015-12-24","pret":0.00963,"close":20.83}
{"ticker":"CLDT","date":"2015-12-28","pret":-0.00192,"close":20.88}
{"ticker":"CLDT","date":"2015-12-29","pret":0.00861,"close":21.24}
{"ticker":"CLDT","date":"2015-12-30","pret":0.01183,"close":20.78}
{"ticker":"CLDT","date":"2015-12-31","pret":-0.02816,"close":20.48}
{"ticker":"CLDT","date":"2016-01-04","pret":-0.02004,"close":19.85}
{"ticker":"CLDT","date":"2016-01-05","pret":-0.01744,"close":20.11}
{"ticker":"CLDX","date":"2015-01-02","pret":0.01257,"close":18.41}
{"ticker":"CLDX","date":"2015-01-05","pret":-0.01312,"close":18.97}
{"ticker":"CLDX","date":"2015-01-06","pret":0.04519,"close":18.56}
{"ticker":"CLDX","date":"2015-01-07","pret":-0.01111,"close":18.84}
{"ticker":"CLDX","date":"2015-01-08","pret":0.01058,"close":19.14}
{"ticker":"CLDX","date":"2015-01-09","pret":0.00943,"close":19.11}
{"ticker":"CLDX","date":"2015-01-12","pret":0.00104,"close":19.03}
{"ticker":"CLDX","date":"2015-01-13","pret":-0.00313,"close":18.29}
{"ticker":"CLDX","date":"2015-01-14","pret":-0.07146,"close":18.53}
{"ticker":"CLDX","date":"2015-01-15","pret":0.05354,"close":18.64}
{"ticker":"CLDX","date":"2015-01-16","pret":-0.01285,"close":20.3}
{"ticker":"CLDX","date":"2015-01-20","pret":0.11394,"close":21.69}
{"ticker":"CLDX","date":"2015-01-21","pret":0.0442,"close":22.29}
{"ticker":"CLDX","date":"2015-01-22","pret":0.02991,"close":22.35}
{"ticker":"CLDX","date":"2015-01-23","pret":0,"close":22.75}
{"ticker":"CLDX","date":"2015-01-26","pret":0.01286,"close":23.24}
{"ticker":"CLDX","date":"2015-01-27","pret":0.00176,"close":23.71}
{"ticker":"CLDX","date":"2015-01-28","pret":0.04474,"close":22.27}
{"ticker":"CLDX","date":"2015-01-29","pret":-0.06384,"close":21.95}
{"ticker":"CLDX","date":"2015-01-30","pret":-0.01901,"close":21.42}
{"ticker":"CLDX","date":"2015-02-02","pret":-0.01845,"close":21.02}
{"ticker":"CLDX","date":"2015-02-03","pret":-0.01975,"close":20.42}
{"ticker":"CLDX","date":"2015-02-04","pret":-0.04715,"close":19.12}
{"ticker":"CLDX","date":"2015-02-05","pret":-0.05211,"close":19.75}
{"ticker":"CLDX","date":"2015-02-06","pret":0.03149,"close":19.5}
{"ticker":"CLDX","date":"2015-02-09","pret":-0.02054,"close":19.61}
{"ticker":"CLDX","date":"2015-02-10","pret":0.02206,"close":19.79}
{"ticker":"CLDX","date":"2015-02-11","pret":-0.02987,"close":19.83}
{"ticker":"CLDX","date":"2015-02-12","pret":0.04447,"close":20.44}
{"ticker":"CLDX","date":"2015-02-13","pret":0.02518,"close":20.97}
{"ticker":"CLDX","date":"2015-02-17","pret":0.02836,"close":21.44}
{"ticker":"CLDX","date":"2015-02-18","pret":0.01785,"close":21.83}
{"ticker":"CLDX","date":"2015-02-19","pret":0.01479,"close":21.38}
{"ticker":"CLDX","date":"2015-02-20","pret":-0.01945,"close":21.21}
{"ticker":"CLDX","date":"2015-02-23","pret":0.09454,"close":24.73}
{"ticker":"CLDX","date":"2015-02-24","pret":0.04167,"close":25.46}
{"ticker":"CLDX","date":"2015-02-25","pret":0.02936,"close":24.96}
{"ticker":"CLDX","date":"2015-02-26","pret":-0.04292,"close":24.94}
{"ticker":"CLDX","date":"2015-02-27","pret":0.04806,"close":25.54}
{"ticker":"CLDX","date":"2015-03-02","pret":0.00981,"close":27.13}
{"ticker":"CLDX","date":"2015-03-03","pret":0.05507,"close":26.37}
{"ticker":"CLDX","date":"2015-03-04","pret":-0.02583,"close":29.3}
{"ticker":"CLDX","date":"2015-03-05","pret":0.1142,"close":29.78}
{"ticker":"CLDX","date":"2015-03-06","pret":-0.00068,"close":29.39}
{"ticker":"CLDX","date":"2015-03-09","pret":-0.00102,"close":28.57}
{"ticker":"CLDX","date":"2015-03-10","pret":-0.04896,"close":28.41}
{"ticker":"CLDX","date":"2015-03-11","pret":0.02634,"close":29.45}
{"ticker":"CLDX","date":"2015-03-12","pret":0.02228,"close":29.51}
{"ticker":"CLDX","date":"2015-03-13","pret":0,"close":29.74}
{"ticker":"CLDX","date":"2015-03-16","pret":0.01514,"close":30.97}
{"ticker":"CLDX","date":"2015-03-17","pret":0.06746,"close":30.23}
{"ticker":"CLDX","date":"2015-03-18","pret":-0.05815,"close":30.59}
{"ticker":"CLDX","date":"2015-03-19","pret":0.01706,"close":31.78}
{"ticker":"CLDX","date":"2015-03-20","pret":0.04203,"close":30.38}
{"ticker":"CLDX","date":"2015-03-23","pret":-0.07274,"close":28.53}
{"ticker":"CLDX","date":"2015-03-24","pret":-0.04773,"close":28.17}
{"ticker":"CLDX","date":"2015-03-25","pret":-0.00883,"close":26.2}
{"ticker":"CLDX","date":"2015-03-26","pret":-0.0863,"close":25.96}
{"ticker":"CLDX","date":"2015-03-27","pret":0.00962,"close":27.17}
{"ticker":"CLDX","date":"2015-03-30","pret":0.06382,"close":27.84}
{"ticker":"CLDX","date":"2015-03-31","pret":-0.0083,"close":27.87}
{"ticker":"CLDX","date":"2015-04-01","pret":0.0101,"close":26.93}
{"ticker":"CLDX","date":"2015-04-02","pret":-0.03171,"close":26.43}
{"ticker":"CLDX","date":"2015-04-06","pret":-0.03122,"close":26.38}
{"ticker":"CLDX","date":"2015-04-07","pret":0.00989,"close":27.19}
{"ticker":"CLDX","date":"2015-04-08","pret":0.03239,"close":27.55}
{"ticker":"CLDX","date":"2015-04-09","pret":0.0102,"close":27.46}
{"ticker":"CLDX","date":"2015-04-10","pret":-0.00545,"close":28.56}
{"ticker":"CLDX","date":"2015-04-13","pret":0.03827,"close":28.55}
{"ticker":"CLDX","date":"2015-04-14","pret":0.0021,"close":28.57}
{"ticker":"CLDX","date":"2015-04-15","pret":0.0028,"close":28.07}
{"ticker":"CLDX","date":"2015-04-16","pret":-0.01761,"close":27.75}
{"ticker":"CLDX","date":"2015-04-17","pret":-0.03214,"close":26.76}
{"ticker":"CLDX","date":"2015-04-20","pret":-0.00811,"close":28.09}
{"ticker":"CLDX","date":"2015-04-21","pret":0.04415,"close":27.87}
{"ticker":"CLDX","date":"2015-04-22","pret":-0.0139,"close":28.95}
{"ticker":"CLDX","date":"2015-04-23","pret":0.0401,"close":29.91}
{"ticker":"CLDX","date":"2015-04-24","pret":0.02755,"close":30.1}
{"ticker":"CLDX","date":"2015-04-27","pret":0.012,"close":25.33}
{"ticker":"CLDX","date":"2015-04-28","pret":-0.1557,"close":23.92}
{"ticker":"CLDX","date":"2015-04-29","pret":-0.05288,"close":24.54}
{"ticker":"CLDX","date":"2015-04-30","pret":-0.00779,"close":24}
{"ticker":"CLDX","date":"2015-05-01","pret":0.00697,"close":24.74}
{"ticker":"CLDX","date":"2015-05-04","pret":0.01742,"close":25.16}
{"ticker":"CLDX","date":"2015-05-05","pret":0.0072,"close":24.3}
{"ticker":"CLDX","date":"2015-05-06","pret":-0.02831,"close":24.6}
{"ticker":"CLDX","date":"2015-05-07","pret":0.00328,"close":24.76}
{"ticker":"CLDX","date":"2015-05-08","pret":0.02901,"close":25.84}
{"ticker":"CLDX","date":"2015-05-11","pret":0.02277,"close":25.67}
{"ticker":"CLDX","date":"2015-05-12","pret":-0.00545,"close":25.87}
{"ticker":"CLDX","date":"2015-05-13","pret":0.01126,"close":26.03}
{"ticker":"CLDX","date":"2015-05-14","pret":0.01228,"close":25.75}
{"ticker":"CLDX","date":"2015-05-15","pret":-0.01925,"close":25.81}
{"ticker":"CLDX","date":"2015-05-18","pret":-0.00428,"close":26.26}
{"ticker":"CLDX","date":"2015-05-19","pret":0.03075,"close":26.64}
{"ticker":"CLDX","date":"2015-05-20","pret":0.01353,"close":27.15}
{"ticker":"CLDX","date":"2015-05-21","pret":0.01776,"close":27.14}
{"ticker":"CLDX","date":"2015-05-22","pret":-0.00257,"close":27.8}
{"ticker":"CLDX","date":"2015-05-26","pret":0.02326,"close":27.87}
{"ticker":"CLDX","date":"2015-05-27","pret":0.00894,"close":28.47}
{"ticker":"CLDX","date":"2015-05-28","pret":0.01485,"close":29.03}
{"ticker":"CLDX","date":"2015-05-29","pret":0.01567,"close":28.87}
{"ticker":"CLDX","date":"2015-06-01","pret":-0.0427,"close":28.5}
{"ticker":"CLDX","date":"2015-06-02","pret":0.02281,"close":27.65}
{"ticker":"CLDX","date":"2015-06-03","pret":-0.02317,"close":27.2}
{"ticker":"CLDX","date":"2015-06-04","pret":-0.02594,"close":26.35}
{"ticker":"CLDX","date":"2015-06-05","pret":-0.02435,"close":26.66}
{"ticker":"CLDX","date":"2015-06-08","pret":0.00981,"close":26.31}
{"ticker":"CLDX","date":"2015-06-09","pret":-0.01247,"close":25.19}
{"ticker":"CLDX","date":"2015-06-10","pret":-0.0459,"close":25.41}
{"ticker":"CLDX","date":"2015-06-11","pret":0.01697,"close":25.55}
{"ticker":"CLDX","date":"2015-06-12","pret":-0.00944,"close":25.34}
{"ticker":"CLDX","date":"2015-06-15","pret":-0.00317,"close":24.71}
{"ticker":"CLDX","date":"2015-06-16","pret":-0.0261,"close":24.53}
{"ticker":"CLDX","date":"2015-06-17","pret":-0.00204,"close":24.4}
{"ticker":"CLDX","date":"2015-06-18","pret":-0.00041,"close":25.88}
{"ticker":"CLDX","date":"2015-06-19","pret":0.05127,"close":25.56}
{"ticker":"CLDX","date":"2015-06-22","pret":-0.00116,"close":26.73}
{"ticker":"CLDX","date":"2015-06-23","pret":0.03244,"close":26.26}
{"ticker":"CLDX","date":"2015-06-24","pret":-0.0159,"close":25.66}
{"ticker":"CLDX","date":"2015-06-25","pret":-0.02472,"close":25.43}
{"ticker":"CLDX","date":"2015-06-26","pret":-0.00549,"close":25.03}
{"ticker":"CLDX","date":"2015-06-29","pret":-0.03726,"close":23.67}
{"ticker":"CLDX","date":"2015-06-30","pret":-0.00696,"close":25.22}
{"ticker":"CLDX","date":"2015-07-01","pret":0.05789,"close":25.05}
{"ticker":"CLDX","date":"2015-07-02","pret":-0.00467,"close":24.35}
{"ticker":"CLDX","date":"2015-07-06","pret":-0.05693,"close":25.48}
{"ticker":"CLDX","date":"2015-07-07","pret":0.05302,"close":25.73}
{"ticker":"CLDX","date":"2015-07-08","pret":-0.00628,"close":24.28}
{"ticker":"CLDX","date":"2015-07-09","pret":-0.02876,"close":24.47}
{"ticker":"CLDX","date":"2015-07-10","pret":0.00404,"close":24.89}
{"ticker":"CLDX","date":"2015-07-13","pret":0.01283,"close":24.73}
{"ticker":"CLDX","date":"2015-07-14","pret":-0.02012,"close":26.12}
{"ticker":"CLDX","date":"2015-07-15","pret":0.05804,"close":26.82}
{"ticker":"CLDX","date":"2015-07-16","pret":0.02985,"close":26.68}
{"ticker":"CLDX","date":"2015-07-17","pret":-0.00898,"close":26.81}
{"ticker":"CLDX","date":"2015-07-20","pret":0.01158,"close":26.39}
{"ticker":"CLDX","date":"2015-07-21","pret":-0.01647,"close":25.56}
{"ticker":"CLDX","date":"2015-07-22","pret":-0.05151,"close":25.54}
{"ticker":"CLDX","date":"2015-07-23","pret":0.01968,"close":25.33}
{"ticker":"CLDX","date":"2015-07-24","pret":-0.02486,"close":24.41}
{"ticker":"CLDX","date":"2015-07-27","pret":-0.03001,"close":24.31}
{"ticker":"CLDX","date":"2015-07-28","pret":0.00656,"close":24.52}
{"ticker":"CLDX","date":"2015-07-29","pret":0.00449,"close":23.7}
{"ticker":"CLDX","date":"2015-07-30","pret":-0.03438,"close":23.52}
{"ticker":"CLDX","date":"2015-07-31","pret":-0.00295,"close":23.55}
{"ticker":"CLDX","date":"2015-08-03","pret":-0.00806,"close":23.3}
{"ticker":"CLDX","date":"2015-08-04","pret":-0.01806,"close":23.3}
{"ticker":"CLDX","date":"2015-08-05","pret":0.01891,"close":23.56}
{"ticker":"CLDX","date":"2015-08-06","pret":0.00467,"close":22.2}
{"ticker":"CLDX","date":"2015-08-07","pret":-0.07476,"close":21.58}
{"ticker":"CLDX","date":"2015-08-10","pret":-0.01379,"close":21.35}
{"ticker":"CLDX","date":"2015-08-11","pret":-0.25131,"close":16.96}
{"ticker":"CLDX","date":"2015-08-12","pret":0.0083,"close":16.61}
{"ticker":"CLDX","date":"2015-08-13","pret":-0.02088,"close":16.5}
{"ticker":"CLDX","date":"2015-08-14","pret":0.01079,"close":16.34}
{"ticker":"CLDX","date":"2015-08-17","pret":-0.01866,"close":16.15}
{"ticker":"CLDX","date":"2015-08-18","pret":-0.02834,"close":15.71}
{"ticker":"CLDX","date":"2015-08-19","pret":-0.02532,"close":15.1}
{"ticker":"CLDX","date":"2015-08-20","pret":-0.04122,"close":13.48}
{"ticker":"CLDX","date":"2015-08-21","pret":-0.13956,"close":13.53}
{"ticker":"CLDX","date":"2015-08-24","pret":-0.07328,"close":12.91}
{"ticker":"CLDX","date":"2015-08-25","pret":0.12638,"close":13.96}
{"ticker":"CLDX","date":"2015-08-26","pret":0.06758,"close":14.36}
{"ticker":"CLDX","date":"2015-08-27","pret":-0.00068,"close":15.11}
{"ticker":"CLDX","date":"2015-08-28","pret":0.02821,"close":15.36}
{"ticker":"CLDX","date":"2015-08-31","pret":0.01577,"close":14.84}
{"ticker":"CLDX","date":"2015-09-01","pret":-0.05632,"close":14.34}
{"ticker":"CLDX","date":"2015-09-02","pret":0.00961,"close":14.81}
{"ticker":"CLDX","date":"2015-09-03","pret":0.0176,"close":13.93}
{"ticker":"CLDX","date":"2015-09-04","pret":-0.09793,"close":14.13}
{"ticker":"CLDX","date":"2015-09-08","pret":0.06519,"close":14.74}
{"ticker":"CLDX","date":"2015-09-09","pret":0.02938,"close":14.29}
{"ticker":"CLDX","date":"2015-09-10","pret":-0.03914,"close":14.92}
{"ticker":"CLDX","date":"2015-09-11","pret":0.0317,"close":15.45}
{"ticker":"CLDX","date":"2015-09-14","pret":0.05092,"close":15.47}
{"ticker":"CLDX","date":"2015-09-15","pret":0.00258,"close":15.68}
{"ticker":"CLDX","date":"2015-09-16","pret":0.01341,"close":15.34}
{"ticker":"CLDX","date":"2015-09-17","pret":-0.02962,"close":15.96}
{"ticker":"CLDX","date":"2015-09-18","pret":0.01942,"close":15.45}
{"ticker":"CLDX","date":"2015-09-21","pret":0.00064,"close":14.23}
{"ticker":"CLDX","date":"2015-09-22","pret":-0.10529,"close":13.83}
{"ticker":"CLDX","date":"2015-09-23","pret":-0.01651,"close":13.3}
{"ticker":"CLDX","date":"2015-09-24","pret":-0.04439,"close":13.38}
{"ticker":"CLDX","date":"2015-09-25","pret":0.02613,"close":12.18}
{"ticker":"CLDX","date":"2015-09-28","pret":-0.12379,"close":10.94}
{"ticker":"CLDX","date":"2015-09-29","pret":-0.07983,"close":10.38}
{"ticker":"CLDX","date":"2015-09-30","pret":-0.0312,"close":10.54}
{"ticker":"CLDX","date":"2015-10-01","pret":-0.01219,"close":10.57}
{"ticker":"CLDX","date":"2015-10-02","pret":-0.02001,"close":11.88}
{"ticker":"CLDX","date":"2015-10-05","pret":0.14573,"close":11.86}
{"ticker":"CLDX","date":"2015-10-06","pret":-0.03127,"close":11.45}
{"ticker":"CLDX","date":"2015-10-07","pret":-0.01732,"close":11.96}
{"ticker":"CLDX","date":"2015-10-08","pret":0.04107,"close":11.74}
{"ticker":"CLDX","date":"2015-10-09","pret":-0.01691,"close":12.8}
{"ticker":"CLDX","date":"2015-10-12","pret":0.09275,"close":12.82}
{"ticker":"CLDX","date":"2015-10-13","pret":-0.01015,"close":12.7}
{"ticker":"CLDX","date":"2015-10-14","pret":0.00157,"close":13.45}
{"ticker":"CLDX","date":"2015-10-15","pret":0.04819,"close":13.92}
{"ticker":"CLDX","date":"2015-10-16","pret":0.03738,"close":13.99}
{"ticker":"CLDX","date":"2015-10-19","pret":0.02837,"close":13.58}
{"ticker":"CLDX","date":"2015-10-20","pret":-0.05166,"close":12.99}
{"ticker":"CLDX","date":"2015-10-21","pret":-0.03142,"close":12.83}
{"ticker":"CLDX","date":"2015-10-22","pret":-0.02618,"close":12.74}
{"ticker":"CLDX","date":"2015-10-23","pret":0.01009,"close":13.27}
{"ticker":"CLDX","date":"2015-10-26","pret":0.02064,"close":13.43}
{"ticker":"CLDX","date":"2015-10-27","pret":0.00904,"close":13.66}
{"ticker":"CLDX","date":"2015-10-28","pret":0.0237,"close":13.51}
{"ticker":"CLDX","date":"2015-10-29","pret":-0.01104,"close":12.28}
{"ticker":"CLDX","date":"2015-10-30","pret":-0.09546,"close":12.06}
{"ticker":"CLDX","date":"2015-11-02","pret":-0.01064,"close":12.93}
{"ticker":"CLDX","date":"2015-11-03","pret":0.06145,"close":13.05}
{"ticker":"CLDX","date":"2015-11-04","pret":0.01536,"close":13.07}
{"ticker":"CLDX","date":"2015-11-05","pret":-0.00919,"close":12.51}
{"ticker":"CLDX","date":"2015-11-06","pret":-0.07174,"close":13.77}
{"ticker":"CLDX","date":"2015-11-09","pret":0.12492,"close":15.46}
{"ticker":"CLDX","date":"2015-11-10","pret":0.11884,"close":15.46}
{"ticker":"CLDX","date":"2015-11-11","pret":-0.00454,"close":14.87}
{"ticker":"CLDX","date":"2015-11-12","pret":-0.03779,"close":14.01}
{"ticker":"CLDX","date":"2015-11-13","pret":-0.05843,"close":14.23}
{"ticker":"CLDX","date":"2015-11-16","pret":0.0114,"close":14.49}
{"ticker":"CLDX","date":"2015-11-17","pret":0.02656,"close":14.77}
{"ticker":"CLDX","date":"2015-11-18","pret":0.02721,"close":14.74}
{"ticker":"CLDX","date":"2015-11-19","pret":-0.01556,"close":14.51}
{"ticker":"CLDX","date":"2015-11-20","pret":-0.00959,"close":16.19}
{"ticker":"CLDX","date":"2015-11-23","pret":0.16462,"close":18.11}
{"ticker":"CLDX","date":"2015-11-24","pret":0.04564,"close":17.79}
{"ticker":"CLDX","date":"2015-11-25","pret":-0.00168,"close":17.89}
{"ticker":"CLDX","date":"2015-11-26"}
{"ticker":"CLDX","date":"2015-11-27","pret":0.0039,"close":17.84}
{"ticker":"CLDX","date":"2015-11-30","pret":-0.00614,"close":18.01}
{"ticker":"CLDX","date":"2015-12-01","pret":0.01335,"close":17.82}
{"ticker":"CLDX","date":"2015-12-02","pret":-0.01391,"close":17.72}
{"ticker":"CLDX","date":"2015-12-03","pret":0.00112,"close":16.65}
{"ticker":"CLDX","date":"2015-12-04","pret":-0.06652,"close":16.89}
{"ticker":"CLDX","date":"2015-12-07","pret":0.01071,"close":15.27}
{"ticker":"CLDX","date":"2015-12-08","pret":-0.10799,"close":15.58}
{"ticker":"CLDX","date":"2015-12-09","pret":0.01894,"close":15.17}
{"ticker":"CLDX","date":"2015-12-10","pret":-0.01696,"close":15.28}
{"ticker":"CLDX","date":"2015-12-11","pret":-0.01391,"close":14.44}
{"ticker":"CLDX","date":"2015-12-14","pret":-0.04154,"close":13.74}
{"ticker":"CLDX","date":"2015-12-15","pret":-0.02607,"close":14.6}
{"ticker":"CLDX","date":"2015-12-16","pret":0.05553,"close":15.3}
{"ticker":"CLDX","date":"2015-12-17"}
{"ticker":"CLDX","date":"2015-12-18","pret":0.01075,"close":15.52}
{"ticker":"CLDX","date":"2015-12-21","pret":0.03544,"close":15.99}
{"ticker":"CLDX","date":"2015-12-22","pret":0.03173,"close":15.5}
{"ticker":"CLDX","date":"2015-12-23","pret":-0.02594,"close":15.94}
{"ticker":"CLDX","date":"2015-12-24","pret":0.02219,"close":16.5}
{"ticker":"CLDX","date":"2015-12-28","pret":0.02416,"close":16.04}
{"ticker":"CLDX","date":"2015-12-29","pret":-0.0148,"close":16.17}
{"ticker":"CLDX","date":"2015-12-30","pret":0.00062,"close":16.13}
{"ticker":"CLDX","date":"2015-12-31","pret":-0.00498,"close":15.68}
{"ticker":"CLDX","date":"2016-01-04","pret":-0.0512,"close":14.99}
{"ticker":"CLDX","date":"2016-01-05","pret":-0.01522,"close":15.47}
{"ticker":"CLF","date":"2015-01-02","pret":0.06318,"close":7.03}
{"ticker":"CLF","date":"2015-01-05","pret":-0.08516,"close":6.52}
{"ticker":"CLF","date":"2015-01-06","pret":-0.02855,"close":6.31}
{"ticker":"CLF","date":"2015-01-07","pret":-0.01846,"close":6.84}
{"ticker":"CLF","date":"2015-01-08","pret":0.09474,"close":7.33}
{"ticker":"CLF","date":"2015-01-09","pret":0.02786,"close":7.15}
{"ticker":"CLF","date":"2015-01-12","pret":-0.04208,"close":7.7}
{"ticker":"CLF","date":"2015-01-13","pret":0.10722,"close":7.85}
{"ticker":"CLF","date":"2015-01-14","pret":-0.03138,"close":7.79}
{"ticker":"CLF","date":"2015-01-15","pret":0.04543,"close":8.72}
{"ticker":"CLF","date":"2015-01-16","pret":0.10358,"close":8.9}
{"ticker":"CLF","date":"2015-01-20","pret":0.01814,"close":8.46}
{"ticker":"CLF","date":"2015-01-21","pret":-0.05544,"close":9.07}
{"ticker":"CLF","date":"2015-01-22","pret":0.07216,"close":8.59}
{"ticker":"CLF","date":"2015-01-23","pret":-0.07453,"close":7.49}
{"ticker":"CLF","date":"2015-01-26","pret":-0.05758,"close":7.22}
{"ticker":"CLF","date":"2015-01-27","pret":-0.11338,"close":6.8}
{"ticker":"CLF","date":"2015-01-28","pret":-0.03888,"close":6.62}
{"ticker":"CLF","date":"2015-01-29","pret":-0.02528,"close":6.11}
{"ticker":"CLF","date":"2015-01-30","pret":-0.08975,"close":6.42}
{"ticker":"CLF","date":"2015-02-02","pret":0.05294,"close":6.97}
{"ticker":"CLF","date":"2015-02-03","pret":0.14112,"close":6.8}
{"ticker":"CLF","date":"2015-02-04","pret":-0.1028,"close":6.31}
{"ticker":"CLF","date":"2015-02-05","pret":-0.05248,"close":6.43}
{"ticker":"CLF","date":"2015-02-06","pret":0.0126,"close":6.27}
{"ticker":"CLF","date":"2015-02-09","pret":-0.02375,"close":6.57}
{"ticker":"CLF","date":"2015-02-10","pret":0.04389,"close":6.67}
{"ticker":"CLF","date":"2015-02-11","pret":0.00306,"close":6.47}
{"ticker":"CLF","date":"2015-02-12","pret":0.01518,"close":6.65}
{"ticker":"CLF","date":"2015-02-13","pret":0.02528,"close":7}
{"ticker":"CLF","date":"2015-02-17","pret":0.02752,"close":6.89}
{"ticker":"CLF","date":"2015-02-18","pret":-0.02312,"close":6.92}
{"ticker":"CLF","date":"2015-02-19","pret":0.00728,"close":6.91}
{"ticker":"CLF","date":"2015-02-20","pret":0.00434,"close":6.96}
{"ticker":"CLF","date":"2015-02-23","pret":-0.01309,"close":6.65}
{"ticker":"CLF","date":"2015-02-24","pret":-0.0237,"close":6.79}
{"ticker":"CLF","date":"2015-02-25","pret":0.00895,"close":6.76}
{"ticker":"CLF","date":"2015-02-26","pret":0.01328,"close":6.78}
{"ticker":"CLF","date":"2015-02-27","pret":-0.00736,"close":6.84}
{"ticker":"CLF","date":"2015-03-02","pret":0.00442,"close":6.76}
{"ticker":"CLF","date":"2015-03-03","pret":-0.01035,"close":6.72}
{"ticker":"CLF","date":"2015-03-04","pret":-0.01648,"close":6.72}
{"ticker":"CLF","date":"2015-03-05","pret":0.01052,"close":6.63}
{"ticker":"CLF","date":"2015-03-06","pret":-0.02727,"close":6.27}
{"ticker":"CLF","date":"2015-03-09","pret":-0.06178,"close":5.79}
{"ticker":"CLF","date":"2015-03-10","pret":-0.07285,"close":5.46}
{"ticker":"CLF","date":"2015-03-11","pret":-0.04861,"close":5.21}
{"ticker":"CLF","date":"2015-03-12","pret":-0.02239,"close":5.13}
{"ticker":"CLF","date":"2015-03-13","pret":-0.03847,"close":4.94}
{"ticker":"CLF","date":"2015-03-16","pret":-0.03188,"close":4.87}
{"ticker":"CLF","date":"2015-03-17","pret":-0.01839,"close":4.54}
{"ticker":"CLF","date":"2015-03-18","pret":-0.07713,"close":4.58}
{"ticker":"CLF","date":"2015-03-19","pret":-0.00446,"close":4.31}
{"ticker":"CLF","date":"2015-03-20","pret":-0.02721,"close":4.3}
{"ticker":"CLF","date":"2015-03-23","pret":0.01143,"close":4.81}
{"ticker":"CLF","date":"2015-03-24","pret":0.08074,"close":4.99}
{"ticker":"CLF","date":"2015-03-25","pret":0.05704,"close":5.07}
{"ticker":"CLF","date":"2015-03-26","pret":0.00789,"close":4.79}
{"ticker":"CLF","date":"2015-03-27","pret":-0.07971,"close":4.73}
{"ticker":"CLF","date":"2015-03-30","pret":0.00213,"close":5.06}
{"ticker":"CLF","date":"2015-03-31","pret":0.05775,"close":4.81}
{"ticker":"CLF","date":"2015-04-01","pret":-0.062,"close":4.55}
{"ticker":"CLF","date":"2015-04-02","pret":-0.05253,"close":4.59}
{"ticker":"CLF","date":"2015-04-06","pret":0.03315,"close":4.71}
{"ticker":"CLF","date":"2015-04-07","pret":0.03629,"close":4.93}
{"ticker":"CLF","date":"2015-04-08","pret":0.05307,"close":4.81}
{"ticker":"CLF","date":"2015-04-09","pret":-0.08071,"close":5}
{"ticker":"CLF","date":"2015-04-10","pret":0.06467,"close":4.87}
{"ticker":"CLF","date":"2015-04-13","pret":-0.03077,"close":4.75}
{"ticker":"CLF","date":"2015-04-14","pret":0.02672,"close":5.32}
{"ticker":"CLF","date":"2015-04-15","pret":0.07237,"close":5.61}
{"ticker":"CLF","date":"2015-04-16","pret":0.04248,"close":5.51}
{"ticker":"CLF","date":"2015-04-17","pret":-0.02379,"close":5.29}
{"ticker":"CLF","date":"2015-04-20","pret":-0.01305,"close":5.28}
{"ticker":"CLF","date":"2015-04-21","pret":-0.01322,"close":5.05}
{"ticker":"CLF","date":"2015-04-22","pret":-0.04074,"close":5.08}
{"ticker":"CLF","date":"2015-04-23","pret":0.00789,"close":5.56}
{"ticker":"CLF","date":"2015-04-24","pret":0.12539,"close":6.03}
{"ticker":"CLF","date":"2015-04-27","pret":0.05889,"close":6.13}
{"ticker":"CLF","date":"2015-04-28","pret":0.01299,"close":5.87}
{"ticker":"CLF","date":"2015-04-29","pret":-0.04621,"close":5.41}
{"ticker":"CLF","date":"2015-04-30","pret":-0.08824,"close":5.94}
{"ticker":"CLF","date":"2015-05-01","pret":0.10996,"close":5.7}
{"ticker":"CLF","date":"2015-05-04","pret":-0.04566,"close":5.86}
{"ticker":"CLF","date":"2015-05-05","pret":0.03402,"close":6.58}
{"ticker":"CLF","date":"2015-05-06","pret":0.1062,"close":6.57}
{"ticker":"CLF","date":"2015-05-07","pret":-0.01974,"close":6.32}
{"ticker":"CLF","date":"2015-05-08","pret":-0.01702,"close":6.09}
{"ticker":"CLF","date":"2015-05-11","pret":-0.04304,"close":6.14}
{"ticker":"CLF","date":"2015-05-12","pret":0.00325,"close":5.92}
{"ticker":"CLF","date":"2015-05-13","pret":-0.03469,"close":5.86}
{"ticker":"CLF","date":"2015-05-14","pret":-0.00844,"close":5.61}
{"ticker":"CLF","date":"2015-05-15","pret":-0.04862,"close":5.71}
{"ticker":"CLF","date":"2015-05-18","pret":0,"close":5.3}
{"ticker":"CLF","date":"2015-05-19","pret":-0.06241,"close":5.05}
{"ticker":"CLF","date":"2015-05-20","pret":-0.04454,"close":5.03}
{"ticker":"CLF","date":"2015-05-21","pret":-0.00198,"close":5.03}
{"ticker":"CLF","date":"2015-05-22","pret":-0.00199,"close":5.17}
{"ticker":"CLF","date":"2015-05-26","pret":0.03899,"close":5.1}
{"ticker":"CLF","date":"2015-05-27","pret":-0.01348,"close":5.36}
{"ticker":"CLF","date":"2015-05-28","pret":0.02866,"close":5.65}
{"ticker":"CLF","date":"2015-05-29","pret":0.05496,"close":5.31}
{"ticker":"CLF","date":"2015-06-01","pret":-0.04559,"close":5.11}
{"ticker":"CLF","date":"2015-06-02","pret":-0.04972,"close":5.42}
{"ticker":"CLF","date":"2015-06-03","pret":0.0553,"close":5.27}
{"ticker":"CLF","date":"2015-06-04","pret":-0.02252,"close":5.34}
{"ticker":"CLF","date":"2015-06-05","pret":0.01507,"close":5.29}
{"ticker":"CLF","date":"2015-06-08","pret":-0.02652,"close":5.12}
{"ticker":"CLF","date":"2015-06-09","pret":-0.00771,"close":5.04}
{"ticker":"CLF","date":"2015-06-10","pret":0.01154,"close":5.25}
{"ticker":"CLF","date":"2015-06-11","pret":0,"close":5.52}
{"ticker":"CLF","date":"2015-06-12","pret":0.04852,"close":5.48}
{"ticker":"CLF","date":"2015-06-15","pret":-0.01283,"close":5.46}
{"ticker":"CLF","date":"2015-06-16","pret":-0.00927,"close":5.19}
{"ticker":"CLF","date":"2015-06-17","pret":-0.03217,"close":5.15}
{"ticker":"CLF","date":"2015-06-18","pret":-0.00579,"close":5.08}
{"ticker":"CLF","date":"2015-06-19","pret":-0.02745,"close":5.02}
{"ticker":"CLF","date":"2015-06-22","pret":0.00199,"close":4.73}
{"ticker":"CLF","date":"2015-06-23","pret":-0.06348,"close":4.86}
{"ticker":"CLF","date":"2015-06-24","pret":0.02505,"close":4.77}
{"ticker":"CLF","date":"2015-06-25","pret":-0.02717,"close":4.56}
{"ticker":"CLF","date":"2015-06-26","pret":-0.04773,"close":4.65}
{"ticker":"CLF","date":"2015-06-29","pret":0.01105,"close":4.79}
{"ticker":"CLF","date":"2015-06-30","pret":0.04931,"close":4.33}
{"ticker":"CLF","date":"2015-07-01","pret":-0.09657,"close":4.21}
{"ticker":"CLF","date":"2015-07-02","pret":-0.02567,"close":3.86}
{"ticker":"CLF","date":"2015-07-06","pret":-0.13387,"close":3.55}
{"ticker":"CLF","date":"2015-07-07","pret":-0.06418,"close":3.53}
{"ticker":"CLF","date":"2015-07-08","pret":-0.0655,"close":3.14}
{"ticker":"CLF","date":"2015-07-09","pret":0.03329,"close":3.27}
{"ticker":"CLF","date":"2015-07-10","pret":0.02062,"close":3.3}
{"ticker":"CLF","date":"2015-07-13","pret":-0.0326,"close":3.52}
{"ticker":"CLF","date":"2015-07-14","pret":0.04994,"close":3.4}
{"ticker":"CLF","date":"2015-07-15","pret":-0.01443,"close":3.17}
{"ticker":"CLF","date":"2015-07-16","pret":-0.07859,"close":3.1}
{"ticker":"CLF","date":"2015-07-17","pret":-0.02226,"close":3.04}
{"ticker":"CLF","date":"2015-07-20","pret":-0.00322,"close":2.86}
{"ticker":"CLF","date":"2015-07-21","pret":-0.0876,"close":2.92}
{"ticker":"CLF","date":"2015-07-22","pret":-0.00707,"close":2.47}
{"ticker":"CLF","date":"2015-07-23","pret":-0.11645,"close":2.77}
{"ticker":"CLF","date":"2015-07-24","pret":0.03907,"close":2.46}
{"ticker":"CLF","date":"2015-07-27","pret":-0.10069,"close":2.4}
{"ticker":"CLF","date":"2015-07-28","pret":0.0415,"close":2.97}
{"ticker":"CLF","date":"2015-07-29","pret":0.20178,"close":3.02}
{"ticker":"CLF","date":"2015-07-30","pret":-0.00333,"close":2.65}
{"ticker":"CLF","date":"2015-07-31","pret":-0.10536,"close":2.52}
{"ticker":"CLF","date":"2015-08-03","pret":-0.07297,"close":2.45}
{"ticker":"CLF","date":"2015-08-04","pret":0.00794,"close":2.42}
{"ticker":"CLF","date":"2015-08-05","pret":-0.00396,"close":2.65}
{"ticker":"CLF","date":"2015-08-06","pret":0.03125,"close":2.88}
{"ticker":"CLF","date":"2015-08-07","pret":0.11949,"close":2.68}
{"ticker":"CLF","date":"2015-08-10","pret":-0.0707,"close":2.99}
{"ticker":"CLF","date":"2015-08-11","pret":0.05349,"close":3.09}
{"ticker":"CLF","date":"2015-08-12","pret":0.02402,"close":3.24}
{"ticker":"CLF","date":"2015-08-13","pret":0.0656,"close":3.21}
{"ticker":"CLF","date":"2015-08-14","pret":0.01575,"close":3.38}
{"ticker":"CLF","date":"2015-08-17","pret":0.05472,"close":3.75}
{"ticker":"CLF","date":"2015-08-18","pret":0.07411,"close":3.42}
{"ticker":"CLF","date":"2015-08-19","pret":-0.06821,"close":3.38}
{"ticker":"CLF","date":"2015-08-20","pret":-0.01482,"close":3.23}
{"ticker":"CLF","date":"2015-08-21","pret":-0.05523,"close":3.31}
{"ticker":"CLF","date":"2015-08-24","pret":-0.07193,"close":3.21}
{"ticker":"CLF","date":"2015-08-25","pret":0.14784,"close":3.21}
{"ticker":"CLF","date":"2015-08-26","pret":-0.04791,"close":3.28}
{"ticker":"CLF","date":"2015-08-27","pret":0.00916,"close":3.73}
{"ticker":"CLF","date":"2015-08-28","pret":0.12552,"close":3.83}
{"ticker":"CLF","date":"2015-08-31","pret":0.01859,"close":3.97}
{"ticker":"CLF","date":"2015-09-01","pret":-0.00793,"close":3.76}
{"ticker":"CLF","date":"2015-09-02","pret":0.021,"close":3.8}
{"ticker":"CLF","date":"2015-09-03","pret":-0.02365,"close":3.89}
{"ticker":"CLF","date":"2015-09-04","pret":0.01321,"close":3.86}
{"ticker":"CLF","date":"2015-09-08","pret":0.04866,"close":4.29}
{"ticker":"CLF","date":"2015-09-09","pret":0.07927,"close":4.38}
{"ticker":"CLF","date":"2015-09-10","pret":0.0092,"close":4.06}
{"ticker":"CLF","date":"2015-09-11","pret":-0.08847,"close":3.66}
{"ticker":"CLF","date":"2015-09-14","pret":-0.08883,"close":3.25}
{"ticker":"CLF","date":"2015-09-15","pret":-0.12808,"close":3.2}
{"ticker":"CLF","date":"2015-09-16","pret":0,"close":3.34}
{"ticker":"CLF","date":"2015-09-17","pret":0.02757,"close":3.2}
{"ticker":"CLF","date":"2015-09-18","pret":-0.05272,"close":3.08}
{"ticker":"CLF","date":"2015-09-21","pret":-0.03566,"close":2.91}
{"ticker":"CLF","date":"2015-09-22","pret":-0.07538,"close":2.83}
{"ticker":"CLF","date":"2015-09-23","pret":-0.01434,"close":2.64}
{"ticker":"CLF","date":"2015-09-24","pret":-0.06334,"close":2.73}
{"ticker":"CLF","date":"2015-09-25","pret":0.05609,"close":2.63}
{"ticker":"CLF","date":"2015-09-28","pret":-0.05225,"close":2.42}
{"ticker":"CLF","date":"2015-09-29","pret":-0.06326,"close":2.39}
{"ticker":"CLF","date":"2015-09-30","pret":-0.01646,"close":2.44}
{"ticker":"CLF","date":"2015-10-01","pret":0.00826,"close":2.36}
{"ticker":"CLF","date":"2015-10-02","pret":-0.03774,"close":2.56}
{"ticker":"CLF","date":"2015-10-05","pret":0.10536,"close":2.94}
{"ticker":"CLF","date":"2015-10-06","pret":0.1431,"close":3.51}
{"ticker":"CLF","date":"2015-10-07","pret":0.15415,"close":2.94}
{"ticker":"CLF","date":"2015-10-08","pret":-0.15415,"close":3.12}
{"ticker":"CLF","date":"2015-10-09","pret":0.08618,"close":3.05}
{"ticker":"CLF","date":"2015-10-12","pret":-0.06965,"close":2.96}
{"ticker":"CLF","date":"2015-10-13","pret":-0.04356,"close":2.85}
{"ticker":"CLF","date":"2015-10-14","pret":-0.01033,"close":2.83}
{"ticker":"CLF","date":"2015-10-15","pret":-0.02452,"close":2.94}
{"ticker":"CLF","date":"2015-10-16","pret":0.06188,"close":2.81}
{"ticker":"CLF","date":"2015-10-19","pret":-0.07616,"close":2.71}
{"ticker":"CLF","date":"2015-10-20","pret":-0.03291,"close":2.66}
{"ticker":"CLF","date":"2015-10-21","pret":-0.02256,"close":2.6}
{"ticker":"CLF","date":"2015-10-22","pret":0.02256,"close":2.62}
{"ticker":"CLF","date":"2015-10-23","pret":0.01476,"close":2.65}
{"ticker":"CLF","date":"2015-10-26","pret":-0.02598,"close":2.62}
{"ticker":"CLF","date":"2015-10-27","pret":-0.02667,"close":2.63}
{"ticker":"CLF","date":"2015-10-28","pret":0.01533,"close":2.64}
{"ticker":"CLF","date":"2015-10-29","pret":0.04097,"close":2.67}
{"ticker":"CLF","date":"2015-10-30","pret":-0.01842,"close":2.76}
{"ticker":"CLF","date":"2015-11-02","pret":0.04364,"close":2.88}
{"ticker":"CLF","date":"2015-11-03","pret":0.03153,"close":3.09}
{"ticker":"CLF","date":"2015-11-04","pret":0.06346,"close":3.03}
{"ticker":"CLF","date":"2015-11-05","pret":-0.02956,"close":2.83}
{"ticker":"CLF","date":"2015-11-06","pret":0.01653,"close":3.15}
{"ticker":"CLF","date":"2015-11-09","pret":0.03859,"close":3.25}
{"ticker":"CLF","date":"2015-11-10","pret":0.01565,"close":3.31}
{"ticker":"CLF","date":"2015-11-11","pret":0.02151,"close":3.24}
{"ticker":"CLF","date":"2015-11-12","pret":-0.05306,"close":3.01}
{"ticker":"CLF","date":"2015-11-13","pret":-0.03589,"close":2.72}
{"ticker":"CLF","date":"2015-11-16","pret":-0.10131,"close":2.69}
{"ticker":"CLF","date":"2015-11-17","pret":-0.00368,"close":2.36}
{"ticker":"CLF","date":"2015-11-18","pret":-0.08869,"close":2.45}
{"ticker":"CLF","date":"2015-11-19","pret":-0.01217,"close":2.34}
{"ticker":"CLF","date":"2015-11-20","pret":-0.02899,"close":2.16}
{"ticker":"CLF","date":"2015-11-23","pret":-0.10163,"close":2.28}
{"ticker":"CLF","date":"2015-11-24","pret":0.12653,"close":2.37}
{"ticker":"CLF","date":"2015-11-25","pret":-0.05475,"close":2.3}
{"ticker":"CLF","date":"2015-11-26"}
{"ticker":"CLF","date":"2015-11-27","pret":-0.01307,"close":2.32}
{"ticker":"CLF","date":"2015-11-30","pret":0.00873,"close":2.24}
{"ticker":"CLF","date":"2015-12-01","pret":-0.02643,"close":2.35}
{"ticker":"CLF","date":"2015-12-02","pret":0.06482,"close":2.32}
{"ticker":"CLF","date":"2015-12-03","pret":-0.11049,"close":2.19}
{"ticker":"CLF","date":"2015-12-04","pret":0.11882,"close":2.28}
{"ticker":"CLF","date":"2015-12-07","pret":-0.08663,"close":2.14}
{"ticker":"CLF","date":"2015-12-08","pret":-0.01826,"close":2.11}
{"ticker":"CLF","date":"2015-12-09","pret":-0.0186,"close":2.15}
{"ticker":"CLF","date":"2015-12-10","pret":0.02778,"close":2.18}
{"ticker":"CLF","date":"2015-12-11","pret":-0.03721,"close":2.09}
{"ticker":"CLF","date":"2015-12-14","pret":-0.00952,"close":1.91}
{"ticker":"CLF","date":"2015-12-15","pret":-0.08484,"close":1.61}
{"ticker":"CLF","date":"2015-12-16","pret":-0.18232,"close":1.72}
{"ticker":"CLF","date":"2015-12-17"}
{"ticker":"CLF","date":"2015-12-18","pret":0,"close":1.57}
{"ticker":"CLF","date":"2015-12-21","pret":0.03077,"close":1.55}
{"ticker":"CLF","date":"2015-12-22","pret":-0.06252,"close":1.59}
{"ticker":"CLF","date":"2015-12-23","pret":0.12706,"close":1.71}
{"ticker":"CLF","date":"2015-12-24","pret":-0.03469,"close":1.75}
{"ticker":"CLF","date":"2015-12-28","pret":0.01749,"close":1.69}
{"ticker":"CLF","date":"2015-12-29","pret":-0.02339,"close":1.72}
{"ticker":"CLF","date":"2015-12-30","pret":-0.03003,"close":1.67}
{"ticker":"CLF","date":"2015-12-31","pret":0.00608,"close":1.58}
{"ticker":"CLF","date":"2016-01-04","pret":-0.0497,"close":1.67}
{"ticker":"CLF","date":"2016-01-05","pret":0.06175,"close":1.76}
{"ticker":"CLFD","date":"2015-01-02","pret":-0.00727,"close":12.56}
{"ticker":"CLFD","date":"2015-01-05","pret":0.01768,"close":12.26}
{"ticker":"CLFD","date":"2015-01-06","pret":-0.02338,"close":11.79}
{"ticker":"CLFD","date":"2015-01-07","pret":-0.03486,"close":11.89}
{"ticker":"CLFD","date":"2015-01-08","pret":0.01592,"close":12.04}
{"ticker":"CLFD","date":"2015-01-09","pret":0.00415,"close":12.13}
{"ticker":"CLFD","date":"2015-01-12","pret":0.01479,"close":11.86}
{"ticker":"CLFD","date":"2015-01-13","pret":-0.01977,"close":12.01}
{"ticker":"CLFD","date":"2015-01-14","pret":-0.01003,"close":11.76}
{"ticker":"CLFD","date":"2015-01-15","pret":0.00084,"close":11.53}
{"ticker":"CLFD","date":"2015-01-16","pret":-0.03764,"close":11.77}
{"ticker":"CLFD","date":"2015-01-20","pret":0.02327,"close":11.79}
{"ticker":"CLFD","date":"2015-01-21","pret":-0.00341,"close":11.85}
{"ticker":"CLFD","date":"2015-01-22","pret":0.01863,"close":11.77}
{"ticker":"CLFD","date":"2015-01-23","pret":-0.00927,"close":11.94}
{"ticker":"CLFD","date":"2015-01-26","pret":0.01513,"close":12.11}
{"ticker":"CLFD","date":"2015-01-27","pret":0.00083,"close":12.2}
{"ticker":"CLFD","date":"2015-01-28","pret":0.01653,"close":11.83}
{"ticker":"CLFD","date":"2015-01-29","pret":-0.04099,"close":11.46}
{"ticker":"CLFD","date":"2015-01-30","pret":-0.03564,"close":11.78}
{"ticker":"CLFD","date":"2015-02-02","pret":0.0433,"close":13.06}
{"ticker":"CLFD","date":"2015-02-03","pret":0.10375,"close":13.36}
{"ticker":"CLFD","date":"2015-02-04","pret":0.00988,"close":13.35}
{"ticker":"CLFD","date":"2015-02-05","pret":0.01576,"close":13.06}
{"ticker":"CLFD","date":"2015-02-06","pret":-0.02488,"close":12.97}
{"ticker":"CLFD","date":"2015-02-09","pret":-0.01074,"close":12.87}
{"ticker":"CLFD","date":"2015-02-10","pret":0.00462,"close":13.12}
{"ticker":"CLFD","date":"2015-02-11","pret":0.00917,"close":13.13}
{"ticker":"CLFD","date":"2015-02-12","pret":0.00683,"close":13.6}
{"ticker":"CLFD","date":"2015-02-13","pret":0.02537,"close":13.57}
{"ticker":"CLFD","date":"2015-02-17","pret":0.00221,"close":13.31}
{"ticker":"CLFD","date":"2015-02-18","pret":-0.03289,"close":13.5}
{"ticker":"CLFD","date":"2015-02-19","pret":0.02847,"close":13.66}
{"ticker":"CLFD","date":"2015-02-20","pret":0.01102,"close":13.48}
{"ticker":"CLFD","date":"2015-02-23","pret":-0.01398,"close":13.45}
{"ticker":"CLFD","date":"2015-02-24","pret":0,"close":14}
{"ticker":"CLFD","date":"2015-02-25","pret":0.03993,"close":14.02}
{"ticker":"CLFD","date":"2015-02-26","pret":-0.00356,"close":14.01}
{"ticker":"CLFD","date":"2015-02-27","pret":0.00356,"close":13.92}
{"ticker":"CLFD","date":"2015-03-02","pret":-0.00571,"close":13.64}
{"ticker":"CLFD","date":"2015-03-03","pret":-0.02391,"close":13.49}
{"ticker":"CLFD","date":"2015-03-04","pret":-0.01032,"close":13.55}
{"ticker":"CLFD","date":"2015-03-05","pret":0.00885,"close":13.77}
{"ticker":"CLFD","date":"2015-03-06","pret":0.00366,"close":13.45}
{"ticker":"CLFD","date":"2015-03-09","pret":-0.01697,"close":13.66}
{"ticker":"CLFD","date":"2015-03-10","pret":0.01183,"close":13.62}
{"ticker":"CLFD","date":"2015-03-11","pret":0.00586,"close":14.4}
{"ticker":"CLFD","date":"2015-03-12","pret":0.05821,"close":15.06}
{"ticker":"CLFD","date":"2015-03-13","pret":0.03988,"close":15.31}
{"ticker":"CLFD","date":"2015-03-16","pret":0.01904,"close":14.79}
{"ticker":"CLFD","date":"2015-03-17","pret":-0.04318,"close":15}
{"ticker":"CLFD","date":"2015-03-18","pret":0.01683,"close":14.96}
{"ticker":"CLFD","date":"2015-03-19","pret":-0.0067,"close":15.17}
{"ticker":"CLFD","date":"2015-03-20","pret":0.02062,"close":15.23}
{"ticker":"CLFD","date":"2015-03-23","pret":0.00591,"close":15.02}
{"ticker":"CLFD","date":"2015-03-24","pret":-0.0185,"close":15.01}
{"ticker":"CLFD","date":"2015-03-25","pret":0.00598,"close":14.6}
{"ticker":"CLFD","date":"2015-03-26","pret":-0.03301,"close":14.4}
{"ticker":"CLFD","date":"2015-03-27","pret":-0.01727,"close":14.64}
{"ticker":"CLFD","date":"2015-03-30","pret":0.04029,"close":14.86}
{"ticker":"CLFD","date":"2015-03-31","pret":-0.00201,"close":14.82}
{"ticker":"CLFD","date":"2015-04-01","pret":-0.00673,"close":14.67}
{"ticker":"CLFD","date":"2015-04-02","pret":-0.01291,"close":14.93}
{"ticker":"CLFD","date":"2015-04-06","pret":0.01763,"close":15.2}
{"ticker":"CLFD","date":"2015-04-07","pret":0.01732,"close":15.2}
{"ticker":"CLFD","date":"2015-04-08","pret":-0.00796,"close":15.45}
{"ticker":"CLFD","date":"2015-04-09","pret":0.03146,"close":15.49}
{"ticker":"CLFD","date":"2015-04-10","pret":0.00707,"close":15.56}
{"ticker":"CLFD","date":"2015-04-13","pret":-0.00064,"close":15.14}
{"ticker":"CLFD","date":"2015-04-14","pret":-0.02663,"close":15.45}
{"ticker":"CLFD","date":"2015-04-15","pret":0.02535,"close":16.67}
{"ticker":"CLFD","date":"2015-04-16","pret":0.061,"close":16.27}
{"ticker":"CLFD","date":"2015-04-17","pret":-0.02383,"close":15.3}
{"ticker":"CLFD","date":"2015-04-20","pret":-0.04426,"close":15.61}
{"ticker":"CLFD","date":"2015-04-21","pret":0.00901,"close":15.44}
{"ticker":"CLFD","date":"2015-04-22","pret":-0.01549,"close":15.63}
{"ticker":"CLFD","date":"2015-04-23","pret":-0.10197,"close":14.21}
{"ticker":"CLFD","date":"2015-04-24","pret":0.02068,"close":14.25}
{"ticker":"CLFD","date":"2015-04-27","pret":0.00563,"close":14.59}
{"ticker":"CLFD","date":"2015-04-28","pret":0.01877,"close":14.44}
{"ticker":"CLFD","date":"2015-04-29","pret":-0.00552,"close":13.84}
{"ticker":"CLFD","date":"2015-04-30","pret":-0.04606,"close":13.55}
{"ticker":"CLFD","date":"2015-05-01","pret":-0.01608,"close":13.8}
{"ticker":"CLFD","date":"2015-05-04","pret":0.02834,"close":13.63}
{"ticker":"CLFD","date":"2015-05-05","pret":-0.02319,"close":13.58}
{"ticker":"CLFD","date":"2015-05-06","pret":-0.00514,"close":13.5}
{"ticker":"CLFD","date":"2015-05-07","pret":-0.00665,"close":13.5}
{"ticker":"CLFD","date":"2015-05-08","pret":0.00886,"close":13.27}
{"ticker":"CLFD","date":"2015-05-11","pret":-0.02985,"close":13.23}
{"ticker":"CLFD","date":"2015-05-12","pret":0,"close":13.29}
{"ticker":"CLFD","date":"2015-05-13","pret":0.0083,"close":13.49}
{"ticker":"CLFD","date":"2015-05-14","pret":0.01417,"close":13.5}
{"ticker":"CLFD","date":"2015-05-15","pret":-0.00297,"close":13.27}
{"ticker":"CLFD","date":"2015-05-18","pret":-0.02558,"close":13.44}
{"ticker":"CLFD","date":"2015-05-19","pret":0.01888,"close":13.26}
{"ticker":"CLFD","date":"2015-05-20","pret":-0.0045,"close":14.6}
{"ticker":"CLFD","date":"2015-05-21","pret":0.09251,"close":14.88}
{"ticker":"CLFD","date":"2015-05-22","pret":0.019,"close":14.97}
{"ticker":"CLFD","date":"2015-05-26","pret":0.00803,"close":15.03}
{"ticker":"CLFD","date":"2015-05-27","pret":0.00664,"close":15.17}
{"ticker":"CLFD","date":"2015-05-28","pret":0.00528,"close":15.45}
{"ticker":"CLFD","date":"2015-05-29","pret":0.01957,"close":15.19}
{"ticker":"CLFD","date":"2015-06-01","pret":-0.00843,"close":15.32}
{"ticker":"CLFD","date":"2015-06-02","pret":0.0039,"close":15.27}
{"ticker":"CLFD","date":"2015-06-03","pret":-0.01175,"close":15.53}
{"ticker":"CLFD","date":"2015-06-04","pret":0.01175,"close":15.51}
{"ticker":"CLFD","date":"2015-06-05","pret":0.00582,"close":15.51}
{"ticker":"CLFD","date":"2015-06-08","pret":0.00322,"close":15.7}
{"ticker":"CLFD","date":"2015-06-09","pret":0.01087,"close":15.79}
{"ticker":"CLFD","date":"2015-06-10","pret":0.00697,"close":15.83}
{"ticker":"CLFD","date":"2015-06-11","pret":0.00441,"close":16.16}
{"ticker":"CLFD","date":"2015-06-12","pret":0.01001,"close":15.55}
{"ticker":"CLFD","date":"2015-06-15","pret":-0.02778,"close":15.65}
{"ticker":"CLFD","date":"2015-06-16","pret":-0.00449,"close":15.24}
{"ticker":"CLFD","date":"2015-06-17","pret":-0.01294,"close":15.14}
{"ticker":"CLFD","date":"2015-06-18","pret":-0.01708,"close":15.6}
{"ticker":"CLFD","date":"2015-06-19","pret":0.03644,"close":15.89}
{"ticker":"CLFD","date":"2015-06-22","pret":0.02274,"close":15.8}
{"ticker":"CLFD","date":"2015-06-23","pret":-0.01004,"close":15.93}
{"ticker":"CLFD","date":"2015-06-24","pret":0.00566,"close":15.7}
{"ticker":"CLFD","date":"2015-06-25","pret":-0.0139,"close":15.88}
{"ticker":"CLFD","date":"2015-06-26","pret":0.01515,"close":16.04}
{"ticker":"CLFD","date":"2015-06-29","pret":-0.00566,"close":15.73}
{"ticker":"CLFD","date":"2015-06-30","pret":0.00189,"close":15.91}
{"ticker":"CLFD","date":"2015-07-01","pret":0.00314,"close":15.84}
{"ticker":"CLFD","date":"2015-07-02","pret":-0.00692,"close":15.73}
{"ticker":"CLFD","date":"2015-07-06","pret":-0.01848,"close":16.11}
{"ticker":"CLFD","date":"2015-07-07","pret":0.03289,"close":16.09}
{"ticker":"CLFD","date":"2015-07-08","pret":-0.01315,"close":15.92}
{"ticker":"CLFD","date":"2015-07-09","pret":0.01004,"close":15.86}
{"ticker":"CLFD","date":"2015-07-10","pret":-0.00062,"close":16.23}
{"ticker":"CLFD","date":"2015-07-13","pret":0.01795,"close":16.89}
{"ticker":"CLFD","date":"2015-07-14","pret":0.04146,"close":17.29}
{"ticker":"CLFD","date":"2015-07-15","pret":0.01519,"close":16.39}
{"ticker":"CLFD","date":"2015-07-16","pret":-0.04992,"close":16.48}
{"ticker":"CLFD","date":"2015-07-17","pret":0.00486,"close":16.47}
{"ticker":"CLFD","date":"2015-07-20","pret":-0.00914,"close":15.63}
{"ticker":"CLFD","date":"2015-07-21","pret":-0.04634,"close":15.56}
{"ticker":"CLFD","date":"2015-07-22","pret":-0.00966,"close":15.46}
{"ticker":"CLFD","date":"2015-07-23","pret":0.1073,"close":18}
{"ticker":"CLFD","date":"2015-07-24","pret":0.04546,"close":19.38}
{"ticker":"CLFD","date":"2015-07-27","pret":0.07335,"close":19.3}
{"ticker":"CLFD","date":"2015-07-28","pret":-0.00103,"close":19.28}
{"ticker":"CLFD","date":"2015-07-29","pret":-0.00259,"close":19.01}
{"ticker":"CLFD","date":"2015-07-30","pret":-0.01514,"close":19.26}
{"ticker":"CLFD","date":"2015-07-31","pret":0.01773,"close":19.68}
{"ticker":"CLFD","date":"2015-08-03","pret":0.01284,"close":19.7}
{"ticker":"CLFD","date":"2015-08-04","pret":0.00102,"close":19.37}
{"ticker":"CLFD","date":"2015-08-05","pret":-0.00614,"close":19.5}
{"ticker":"CLFD","date":"2015-08-06","pret":0.00358,"close":19.49}
{"ticker":"CLFD","date":"2015-08-07","pret":-0.00976,"close":18.77}
{"ticker":"CLFD","date":"2015-08-10","pret":-0.01875,"close":19.04}
{"ticker":"CLFD","date":"2015-08-11","pret":-0.0058,"close":18.71}
{"ticker":"CLFD","date":"2015-08-12","pret":-0.01063,"close":18.29}
{"ticker":"CLFD","date":"2015-08-13","pret":-0.02106,"close":18.39}
{"ticker":"CLFD","date":"2015-08-14","pret":-0.00273,"close":18.18}
{"ticker":"CLFD","date":"2015-08-17","pret":-0.01489,"close":18.53}
{"ticker":"CLFD","date":"2015-08-18","pret":0.03064,"close":18.16}
{"ticker":"CLFD","date":"2015-08-19","pret":-0.03064,"close":18.11}
{"ticker":"CLFD","date":"2015-08-20","pret":-0.00111,"close":17.26}
{"ticker":"CLFD","date":"2015-08-21","pret":-0.05605,"close":16.89}
{"ticker":"CLFD","date":"2015-08-24","pret":-0.02985,"close":16.69}
{"ticker":"CLFD","date":"2015-08-25","pret":0.03864,"close":16.45}
{"ticker":"CLFD","date":"2015-08-26","pret":-0.02959,"close":16.98}
{"ticker":"CLFD","date":"2015-08-27","pret":0.0208,"close":16.81}
{"ticker":"CLFD","date":"2015-08-28","pret":-0.02562,"close":17.21}
{"ticker":"CLFD","date":"2015-08-31","pret":0.02444,"close":16.99}
{"ticker":"CLFD","date":"2015-09-01","pret":-0.02023,"close":16.78}
{"ticker":"CLFD","date":"2015-09-02","pret":0.01728,"close":17.21}
{"ticker":"CLFD","date":"2015-09-03","pret":0.01698,"close":16.93}
{"ticker":"CLFD","date":"2015-09-04","pret":-0.02231,"close":16.83}
{"ticker":"CLFD","date":"2015-09-08","pret":0.01999,"close":17.09}
{"ticker":"CLFD","date":"2015-09-09","pret":-0.00467,"close":16.79}
{"ticker":"CLFD","date":"2015-09-10","pret":-0.01414,"close":17.1}
{"ticker":"CLFD","date":"2015-09-11","pret":0.00355,"close":16.97}
{"ticker":"CLFD","date":"2015-09-14","pret":0.00472,"close":16.82}
{"ticker":"CLFD","date":"2015-09-15","pret":-0.01303,"close":16.54}
{"ticker":"CLFD","date":"2015-09-16","pret":-0.01865,"close":16.71}
{"ticker":"CLFD","date":"2015-09-17","pret":0.01087,"close":16.46}
{"ticker":"CLFD","date":"2015-09-18","pret":-0.02432,"close":15.98}
{"ticker":"CLFD","date":"2015-09-21","pret":-0.01738,"close":15.29}
{"ticker":"CLFD","date":"2015-09-22","pret":-0.05734,"close":14.02}
{"ticker":"CLFD","date":"2015-09-23","pret":-0.07861,"close":14.05}
{"ticker":"CLFD","date":"2015-09-24","pret":0.00501,"close":14.16}
{"ticker":"CLFD","date":"2015-09-25","pret":0.01699,"close":13.63}
{"ticker":"CLFD","date":"2015-09-28","pret":-0.05333,"close":13.16}
{"ticker":"CLFD","date":"2015-09-29","pret":-0.02549,"close":13.42}
{"ticker":"CLFD","date":"2015-09-30","pret":0.02844,"close":13.43}
{"ticker":"CLFD","date":"2015-10-01","pret":0.00221,"close":14.09}
{"ticker":"CLFD","date":"2015-10-02","pret":0.03046,"close":14.02}
{"ticker":"CLFD","date":"2015-10-05","pret":0.00641,"close":14.07}
{"ticker":"CLFD","date":"2015-10-06","pret":0.00566,"close":13.96}
{"ticker":"CLFD","date":"2015-10-07","pret":-0.00922,"close":14.62}
{"ticker":"CLFD","date":"2015-10-08","pret":0.03705,"close":14.43}
{"ticker":"CLFD","date":"2015-10-09","pret":-0.01174,"close":14.05}
{"ticker":"CLFD","date":"2015-10-12","pret":-0.03247,"close":13.74}
{"ticker":"CLFD","date":"2015-10-13","pret":-0.01664,"close":13.27}
{"ticker":"CLFD","date":"2015-10-14","pret":-0.03262,"close":13.02}
{"ticker":"CLFD","date":"2015-10-15","pret":-0.01979,"close":14.06}
{"ticker":"CLFD","date":"2015-10-16","pret":0.09104,"close":14.26}
{"ticker":"CLFD","date":"2015-10-19","pret":-0.00634,"close":14.47}
{"ticker":"CLFD","date":"2015-10-20","pret":0.01472,"close":13.9}
{"ticker":"CLFD","date":"2015-10-21","pret":-0.03182,"close":13.46}
{"ticker":"CLFD","date":"2015-10-22","pret":-0.0299,"close":13.94}
{"ticker":"CLFD","date":"2015-10-23","pret":0.03277,"close":14.07}
{"ticker":"CLFD","date":"2015-10-26","pret":0.00927,"close":13.65}
{"ticker":"CLFD","date":"2015-10-27","pret":-0.03908,"close":13.65}
{"ticker":"CLFD","date":"2015-10-28","pret":0.01611,"close":14.79}
{"ticker":"CLFD","date":"2015-10-29","pret":0.06536,"close":14.04}
{"ticker":"CLFD","date":"2015-10-30","pret":-0.04594,"close":14.03}
{"ticker":"CLFD","date":"2015-11-02","pret":-0.00143,"close":14.38}
{"ticker":"CLFD","date":"2015-11-03","pret":0.01978,"close":14.35}
{"ticker":"CLFD","date":"2015-11-04","pret":0.01044,"close":14.66}
{"ticker":"CLFD","date":"2015-11-05","pret":0.01443,"close":15.1}
{"ticker":"CLFD","date":"2015-11-06","pret":0.02957,"close":15.74}
{"ticker":"CLFD","date":"2015-11-09","pret":0.03705,"close":16.51}
{"ticker":"CLFD","date":"2015-11-10","pret":0.04553,"close":16.05}
{"ticker":"CLFD","date":"2015-11-11","pret":-0.01908,"close":15.51}
{"ticker":"CLFD","date":"2015-11-12","pret":-0.14272,"close":12.26}
{"ticker":"CLFD","date":"2015-11-13","pret":-0.10895,"close":12.41}
{"ticker":"CLFD","date":"2015-11-16","pret":-0.01774,"close":12}
{"ticker":"CLFD","date":"2015-11-17","pret":-0.0131,"close":12.42}
{"ticker":"CLFD","date":"2015-11-18","pret":0.01716,"close":12.66}
{"ticker":"CLFD","date":"2015-11-19","pret":0.04516,"close":12.91}
{"ticker":"CLFD","date":"2015-11-20","pret":0.01002,"close":13.24}
{"ticker":"CLFD","date":"2015-11-23","pret":0.01295,"close":13.64}
{"ticker":"CLFD","date":"2015-11-24","pret":0.02172,"close":13.63}
{"ticker":"CLFD","date":"2015-11-25","pret":0.01471,"close":13.48}
{"ticker":"CLFD","date":"2015-11-26"}
{"ticker":"CLFD","date":"2015-11-27","pret":-0.01693,"close":13.92}
{"ticker":"CLFD","date":"2015-11-30","pret":0.03859,"close":13.51}
{"ticker":"CLFD","date":"2015-12-01","pret":-0.01875,"close":13.51}
{"ticker":"CLFD","date":"2015-12-02","pret":-0.02655,"close":13.19}
{"ticker":"CLFD","date":"2015-12-03","pret":-0.01734,"close":12.76}
{"ticker":"CLFD","date":"2015-12-04","pret":-0.03089,"close":12.86}
{"ticker":"CLFD","date":"2015-12-07","pret":0.01324,"close":12.59}
{"ticker":"CLFD","date":"2015-12-08","pret":0.00077,"close":12.87}
{"ticker":"CLFD","date":"2015-12-09","pret":-0.00932,"close":12.65}
{"ticker":"CLFD","date":"2015-12-10","pret":-0.00862,"close":12.49}
{"ticker":"CLFD","date":"2015-12-11","pret":-0.03445,"close":12.25}
{"ticker":"CLFD","date":"2015-12-14","pret":0.00488,"close":12.53}
{"ticker":"CLFD","date":"2015-12-15","pret":0.02246,"close":12.94}
{"ticker":"CLFD","date":"2015-12-16","pret":0.03659,"close":13.31}
{"ticker":"CLFD","date":"2015-12-17"}
{"ticker":"CLFD","date":"2015-12-18","pret":0.01291,"close":13.2}
{"ticker":"CLFD","date":"2015-12-21","pret":0,"close":13.38}
{"ticker":"CLFD","date":"2015-12-22","pret":0.01051,"close":13.57}
{"ticker":"CLFD","date":"2015-12-23","pret":0.02362,"close":13.95}
{"ticker":"CLFD","date":"2015-12-24","pret":0.02093,"close":14.27}
{"ticker":"CLFD","date":"2015-12-28","pret":0.00924,"close":14.01}
{"ticker":"CLFD","date":"2015-12-29","pret":-0.00071,"close":14.06}
{"ticker":"CLFD","date":"2015-12-30","pret":-0.00142,"close":14.02}
{"ticker":"CLFD","date":"2015-12-31","pret":-0.0064,"close":13.41}
{"ticker":"CLFD","date":"2016-01-04","pret":-0.04751,"close":13.07}
{"ticker":"CLFD","date":"2016-01-05","pret":-0.01356,"close":13.23}
{"ticker":"CLGX","date":"2015-01-02","pret":-0.01567,"close":31.43}
{"ticker":"CLGX","date":"2015-01-05","pret":-0.01624,"close":30.78}
{"ticker":"CLGX","date":"2015-01-06","pret":-0.01098,"close":30.75}
{"ticker":"CLGX","date":"2015-01-07","pret":0.00486,"close":31.58}
{"ticker":"CLGX","date":"2015-01-08","pret":0.02866,"close":32.55}
{"ticker":"CLGX","date":"2015-01-09","pret":0.02786,"close":32.76}
{"ticker":"CLGX","date":"2015-01-12","pret":0.0073,"close":32.93}
{"ticker":"CLGX","date":"2015-01-13","pret":0.00393,"close":32.6}
{"ticker":"CLGX","date":"2015-01-14","pret":-0.02568,"close":33.91}
{"ticker":"CLGX","date":"2015-01-15","pret":0.05747,"close":33.48}
{"ticker":"CLGX","date":"2015-01-16","pret":-0.01295,"close":34.73}
{"ticker":"CLGX","date":"2015-01-20","pret":0.03292,"close":34.63}
{"ticker":"CLGX","date":"2015-01-21","pret":-0.00835,"close":34.52}
{"ticker":"CLGX","date":"2015-01-22","pret":0.00058,"close":34.62}
{"ticker":"CLGX","date":"2015-01-23","pret":0.00116,"close":34.46}
{"ticker":"CLGX","date":"2015-01-26","pret":-0.00753,"close":34.63}
{"ticker":"CLGX","date":"2015-01-27","pret":-0.00349,"close":34.3}
{"ticker":"CLGX","date":"2015-01-28","pret":0.00611,"close":33.31}
{"ticker":"CLGX","date":"2015-01-29","pret":-0.03601,"close":33.21}
{"ticker":"CLGX","date":"2015-01-30","pret":-0.00845,"close":33.2}
{"ticker":"CLGX","date":"2015-02-02","pret":0.01055,"close":33.48}
{"ticker":"CLGX","date":"2015-02-03","pret":0.00777,"close":34.39}
{"ticker":"CLGX","date":"2015-02-04","pret":0.02237,"close":33.93}
{"ticker":"CLGX","date":"2015-02-05","pret":-0.00701,"close":34.47}
{"ticker":"CLGX","date":"2015-02-06","pret":0.01079,"close":33.84}
{"ticker":"CLGX","date":"2015-02-09","pret":-0.01991,"close":33.63}
{"ticker":"CLGX","date":"2015-02-10","pret":0.00619,"close":34.27}
{"ticker":"CLGX","date":"2015-02-11","pret":0.00498,"close":34.52}
{"ticker":"CLGX","date":"2015-02-12","pret":0.01768,"close":35.01}
{"ticker":"CLGX","date":"2015-02-13","pret":0.00773,"close":35.46}
{"ticker":"CLGX","date":"2015-02-17","pret":0.00852,"close":35.39}
{"ticker":"CLGX","date":"2015-02-18","pret":-0.0034,"close":35.3}
{"ticker":"CLGX","date":"2015-02-19","pret":-0.00284,"close":35.51}
{"ticker":"CLGX","date":"2015-02-20","pret":0.013,"close":35.7}
{"ticker":"CLGX","date":"2015-02-23","pret":0.00224,"close":35.49}
{"ticker":"CLGX","date":"2015-02-24","pret":-0.00703,"close":35.91}
{"ticker":"CLGX","date":"2015-02-25","pret":-0.06198,"close":34.4}
{"ticker":"CLGX","date":"2015-02-26","pret":0.03074,"close":33.66}
{"ticker":"CLGX","date":"2015-02-27","pret":-0.02894,"close":33.34}
{"ticker":"CLGX","date":"2015-03-02","pret":0.0003,"close":33.56}
{"ticker":"CLGX","date":"2015-03-03","pret":-0.0003,"close":33.62}
{"ticker":"CLGX","date":"2015-03-04","pret":0.00359,"close":33.4}
{"ticker":"CLGX","date":"2015-03-05","pret":-0.0006,"close":33.4}
{"ticker":"CLGX","date":"2015-03-06","pret":-0.0081,"close":32.94}
{"ticker":"CLGX","date":"2015-03-09","pret":-0.00604,"close":32.68}
{"ticker":"CLGX","date":"2015-03-10","pret":-0.01897,"close":31.99}
{"ticker":"CLGX","date":"2015-03-11","pret":-0.01808,"close":32.35}
{"ticker":"CLGX","date":"2015-03-12","pret":0.02177,"close":32.7}
{"ticker":"CLGX","date":"2015-03-13","pret":0.00276,"close":32.57}
{"ticker":"CLGX","date":"2015-03-16","pret":0.00398,"close":32.82}
{"ticker":"CLGX","date":"2015-03-17","pret":0.00092,"close":32.72}
{"ticker":"CLGX","date":"2015-03-18","pret":-0.00398,"close":33.53}
{"ticker":"CLGX","date":"2015-03-19","pret":0.02213,"close":33.89}
{"ticker":"CLGX","date":"2015-03-20","pret":0.02136,"close":34.4}
{"ticker":"CLGX","date":"2015-03-23","pret":-0.00059,"close":34.39}
{"ticker":"CLGX","date":"2015-03-24","pret":0.01081,"close":34.29}
{"ticker":"CLGX","date":"2015-03-25","pret":-0.00378,"close":33.92}
{"ticker":"CLGX","date":"2015-03-26","pret":-0.01351,"close":34}
{"ticker":"CLGX","date":"2015-03-27","pret":0.00766,"close":34.05}
{"ticker":"CLGX","date":"2015-03-30","pret":0.00351,"close":35.08}
{"ticker":"CLGX","date":"2015-03-31","pret":0.02312,"close":35.27}
{"ticker":"CLGX","date":"2015-04-01","pret":0.00655,"close":35.7}
{"ticker":"CLGX","date":"2015-04-02","pret":0.01185,"close":35.81}
{"ticker":"CLGX","date":"2015-04-06","pret":-0.00337,"close":35.77}
{"ticker":"CLGX","date":"2015-04-07","pret":0.00477,"close":35.5}
{"ticker":"CLGX","date":"2015-04-08","pret":-0.00477,"close":35.75}
{"ticker":"CLGX","date":"2015-04-09","pret":0.00421,"close":35.76}
{"ticker":"CLGX","date":"2015-04-10","pret":0.0014,"close":35.68}
{"ticker":"CLGX","date":"2015-04-13","pret":-0.00196,"close":35.61}
{"ticker":"CLGX","date":"2015-04-14","pret":-0.00056,"close":35.59}
{"ticker":"CLGX","date":"2015-04-15","pret":-0.00056,"close":35.39}
{"ticker":"CLGX","date":"2015-04-16","pret":-0.01129,"close":35.31}
{"ticker":"CLGX","date":"2015-04-17","pret":-0.00427,"close":34.95}
{"ticker":"CLGX","date":"2015-04-20","pret":0.00285,"close":35.45}
{"ticker":"CLGX","date":"2015-04-21","pret":0.01243,"close":35.64}
{"ticker":"CLGX","date":"2015-04-22","pret":0.00392,"close":35.61}
{"ticker":"CLGX","date":"2015-04-23","pret":0.03436,"close":39.22}
{"ticker":"CLGX","date":"2015-04-24","pret":0.06663,"close":39.45}
{"ticker":"CLGX","date":"2015-04-27","pret":0.00152,"close":39.23}
{"ticker":"CLGX","date":"2015-04-28","pret":-0.00938,"close":39.68}
{"ticker":"CLGX","date":"2015-04-29","pret":0.00938,"close":40.18}
{"ticker":"CLGX","date":"2015-04-30","pret":0.01379,"close":39.11}
{"ticker":"CLGX","date":"2015-05-01","pret":-0.02164,"close":39.03}
{"ticker":"CLGX","date":"2015-05-04","pret":-0.00331,"close":39.3}
{"ticker":"CLGX","date":"2015-05-05","pret":0.00026,"close":38.7}
{"ticker":"CLGX","date":"2015-05-06","pret":-0.00512,"close":38.53}
{"ticker":"CLGX","date":"2015-05-07","pret":-0.01395,"close":39.36}
{"ticker":"CLGX","date":"2015-05-08","pret":0.03174,"close":38.98}
{"ticker":"CLGX","date":"2015-05-11","pret":-0.01959,"close":38.57}
{"ticker":"CLGX","date":"2015-05-12","pret":-0.01815,"close":38.03}
{"ticker":"CLGX","date":"2015-05-13","pret":-0.00367,"close":38.37}
{"ticker":"CLGX","date":"2015-05-14","pret":0.01227,"close":39.4}
{"ticker":"CLGX","date":"2015-05-15","pret":0.02485,"close":39.8}
{"ticker":"CLGX","date":"2015-05-18","pret":0.00505,"close":40.29}
{"ticker":"CLGX","date":"2015-05-19","pret":0.01722,"close":40.08}
{"ticker":"CLGX","date":"2015-05-20","pret":-0.00695,"close":40.03}
{"ticker":"CLGX","date":"2015-05-21","pret":-0.00525,"close":39.78}
{"ticker":"CLGX","date":"2015-05-22","pret":-0.00553,"close":39.61}
{"ticker":"CLGX","date":"2015-05-26","pret":-0.00606,"close":39.28}
{"ticker":"CLGX","date":"2015-05-27","pret":-0.00051,"close":39.54}
{"ticker":"CLGX","date":"2015-05-28","pret":0.00101,"close":39.15}
{"ticker":"CLGX","date":"2015-05-29","pret":-0.00737,"close":38.98}
{"ticker":"CLGX","date":"2015-06-01","pret":-0.00435,"close":39.02}
{"ticker":"CLGX","date":"2015-06-02","pret":0,"close":39.15}
{"ticker":"CLGX","date":"2015-06-03","pret":0.0046,"close":39.03}
{"ticker":"CLGX","date":"2015-06-04","pret":-0.00742,"close":38.77}
{"ticker":"CLGX","date":"2015-06-05","pret":-0.00335,"close":38.91}
{"ticker":"CLGX","date":"2015-06-08","pret":0.0036,"close":38.83}
{"ticker":"CLGX","date":"2015-06-09","pret":-0.00386,"close":38.44}
{"ticker":"CLGX","date":"2015-06-10","pret":-0.00414,"close":38.46}
{"ticker":"CLGX","date":"2015-06-11","pret":-0.00026,"close":38.54}
{"ticker":"CLGX","date":"2015-06-12","pret":-0.00285,"close":38.68}
{"ticker":"CLGX","date":"2015-06-15","pret":-0.00417,"close":38.17}
{"ticker":"CLGX","date":"2015-06-16","pret":-0.00418,"close":38.45}
{"ticker":"CLGX","date":"2015-06-17","pret":-0.01558,"close":37.54}
{"ticker":"CLGX","date":"2015-06-18","pret":0.00398,"close":37.62}
{"ticker":"CLGX","date":"2015-06-19","pret":-0.00345,"close":37.5}
{"ticker":"CLGX","date":"2015-06-22","pret":0.00425,"close":37.97}
{"ticker":"CLGX","date":"2015-06-23","pret":0.00634,"close":38.32}
{"ticker":"CLGX","date":"2015-06-24","pret":0.00917,"close":38.33}
{"ticker":"CLGX","date":"2015-06-25","pret":-0.0013,"close":38.37}
{"ticker":"CLGX","date":"2015-06-26","pret":0.00573,"close":40.71}
{"ticker":"CLGX","date":"2015-06-29","pret":0.04542,"close":39.27}
{"ticker":"CLGX","date":"2015-06-30","pret":0.01061,"close":39.69}
{"ticker":"CLGX","date":"2015-07-01","pret":-0.01633,"close":40.37}
{"ticker":"CLGX","date":"2015-07-02","pret":0.01166,"close":40.37}
{"ticker":"CLGX","date":"2015-07-06","pret":-0.01341,"close":40.42}
{"ticker":"CLGX","date":"2015-07-07","pret":0.0097,"close":40.51}
{"ticker":"CLGX","date":"2015-07-08","pret":-0.00521,"close":40.55}
{"ticker":"CLGX","date":"2015-07-09","pret":0.01995,"close":40.94}
{"ticker":"CLGX","date":"2015-07-10","pret":0.0085,"close":41.39}
{"ticker":"CLGX","date":"2015-07-13","pret":0,"close":41.64}
{"ticker":"CLGX","date":"2015-07-14","pret":0.00771,"close":41.75}
{"ticker":"CLGX","date":"2015-07-15","pret":0.00192,"close":41.81}
{"ticker":"CLGX","date":"2015-07-16","pret":0.00811,"close":42.18}
{"ticker":"CLGX","date":"2015-07-17","pret":0.00285,"close":41.75}
{"ticker":"CLGX","date":"2015-07-20","pret":-0.01192,"close":41.44}
{"ticker":"CLGX","date":"2015-07-21","pret":-0.00674,"close":40.8}
{"ticker":"CLGX","date":"2015-07-22","pret":-0.01778,"close":41}
{"ticker":"CLGX","date":"2015-07-23","pret":0.00978,"close":41.05}
{"ticker":"CLGX","date":"2015-07-24","pret":0.00316,"close":40.41}
{"ticker":"CLGX","date":"2015-07-27","pret":-0.02455,"close":39.1}
{"ticker":"CLGX","date":"2015-07-28","pret":-0.02441,"close":38.8}
{"ticker":"CLGX","date":"2015-07-29","pret":-0.01359,"close":39.45}
{"ticker":"CLGX","date":"2015-07-30","pret":0.01994,"close":39.59}
{"ticker":"CLGX","date":"2015-07-31","pret":0.00278,"close":39.44}
{"ticker":"CLGX","date":"2015-08-03","pret":-0.00405,"close":39.22}
{"ticker":"CLGX","date":"2015-08-04","pret":-0.00534,"close":39.16}
{"ticker":"CLGX","date":"2015-08-05","pret":0.00381,"close":38.98}
{"ticker":"CLGX","date":"2015-08-06","pret":-0.01252,"close":38.2}
{"ticker":"CLGX","date":"2015-08-07","pret":-0.01946,"close":38.46}
{"ticker":"CLGX","date":"2015-08-10","pret":0.01224,"close":38.41}
{"ticker":"CLGX","date":"2015-08-11","pret":-0.01802,"close":37.98}
{"ticker":"CLGX","date":"2015-08-12","pret":-0.00635,"close":37.79}
{"ticker":"CLGX","date":"2015-08-13","pret":0.00186,"close":38.37}
{"ticker":"CLGX","date":"2015-08-14","pret":0.01472,"close":38.38}
{"ticker":"CLGX","date":"2015-08-17","pret":-0.0034,"close":39.1}
{"ticker":"CLGX","date":"2015-08-18","pret":0.02124,"close":38.83}
{"ticker":"CLGX","date":"2015-08-19","pret":-0.00979,"close":38.46}
{"ticker":"CLGX","date":"2015-08-20","pret":-0.01381,"close":37.92}
{"ticker":"CLGX","date":"2015-08-21","pret":-0.014,"close":37.19}
{"ticker":"CLGX","date":"2015-08-24","pret":-0.06117,"close":35.73}
{"ticker":"CLGX","date":"2015-08-25","pret":0.03639,"close":36.29}
{"ticker":"CLGX","date":"2015-08-26","pret":0.00517,"close":37.25}
{"ticker":"CLGX","date":"2015-08-27","pret":0.01908,"close":38.06}
{"ticker":"CLGX","date":"2015-08-28","pret":0.00848,"close":38.27}
{"ticker":"CLGX","date":"2015-08-31","pret":-0.00053,"close":37.95}
{"ticker":"CLGX","date":"2015-09-01","pret":-0.02244,"close":37.17}
{"ticker":"CLGX","date":"2015-09-02","pret":0.01475,"close":37.82}
{"ticker":"CLGX","date":"2015-09-03","pret":0.00848,"close":37.83}
{"ticker":"CLGX","date":"2015-09-04","pret":-0.01516,"close":36.88}
{"ticker":"CLGX","date":"2015-09-08","pret":0.00321,"close":37.68}
{"ticker":"CLGX","date":"2015-09-09","pret":0.01564,"close":37.19}
{"ticker":"CLGX","date":"2015-09-10","pret":-0.02368,"close":37.06}
{"ticker":"CLGX","date":"2015-09-11","pret":-0.00594,"close":37.81}
{"ticker":"CLGX","date":"2015-09-14","pret":0.02461,"close":37.85}
{"ticker":"CLGX","date":"2015-09-15","pret":0.00422,"close":38.42}
{"ticker":"CLGX","date":"2015-09-16","pret":0.00812,"close":38.58}
{"ticker":"CLGX","date":"2015-09-17","pret":0.00754,"close":38.32}
{"ticker":"CLGX","date":"2015-09-18","pret":-0.01409,"close":37.47}
{"ticker":"CLGX","date":"2015-09-21","pret":-0.0058,"close":37.99}
{"ticker":"CLGX","date":"2015-09-22","pret":-0.00903,"close":37.2}
{"ticker":"CLGX","date":"2015-09-23","pret":-0.00803,"close":37.18}
{"ticker":"CLGX","date":"2015-09-24","pret":-0.00891,"close":36.88}
{"ticker":"CLGX","date":"2015-09-25","pret":0.00891,"close":37.68}
{"ticker":"CLGX","date":"2015-09-28","pret":0.00643,"close":36.58}
{"ticker":"CLGX","date":"2015-09-29","pret":-0.02269,"close":36.82}
{"ticker":"CLGX","date":"2015-09-30","pret":0.01545,"close":37.23}
{"ticker":"CLGX","date":"2015-10-01","pret":0.00134,"close":37.22}
{"ticker":"CLGX","date":"2015-10-02","pret":-0.01298,"close":37.89}
{"ticker":"CLGX","date":"2015-10-05","pret":0.03372,"close":38.73}
{"ticker":"CLGX","date":"2015-10-06","pret":0.018,"close":38.81}
{"ticker":"CLGX","date":"2015-10-07","pret":0.00824,"close":39.16}
{"ticker":"CLGX","date":"2015-10-08","pret":0.00077,"close":39.11}
{"ticker":"CLGX","date":"2015-10-09","pret":0.00205,"close":39.06}
{"ticker":"CLGX","date":"2015-10-12","pret":-0.00051,"close":39.52}
{"ticker":"CLGX","date":"2015-10-13","pret":0.00485,"close":40}
{"ticker":"CLGX","date":"2015-10-14","pret":0.01791,"close":39.23}
{"ticker":"CLGX","date":"2015-10-15","pret":-0.01308,"close":40.21}
{"ticker":"CLGX","date":"2015-10-16","pret":0.02279,"close":40.74}
{"ticker":"CLGX","date":"2015-10-19","pret":0.00494,"close":41}
{"ticker":"CLGX","date":"2015-10-20","pret":0.01029,"close":40.62}
{"ticker":"CLGX","date":"2015-10-21","pret":-0.00783,"close":40.37}
{"ticker":"CLGX","date":"2015-10-22","pret":-0.01236,"close":37.33}
{"ticker":"CLGX","date":"2015-10-23","pret":-0.06052,"close":38.63}
{"ticker":"CLGX","date":"2015-10-26","pret":0.02377,"close":38.75}
{"ticker":"CLGX","date":"2015-10-27","pret":-0.00284,"close":38.62}
{"ticker":"CLGX","date":"2015-10-28","pret":0.00491,"close":39.64}
{"ticker":"CLGX","date":"2015-10-29","pret":0.01812,"close":38.99}
{"ticker":"CLGX","date":"2015-10-30","pret":-0.01043,"close":38.98}
{"ticker":"CLGX","date":"2015-11-02","pret":-0.00128,"close":39.05}
{"ticker":"CLGX","date":"2015-11-03","pret":-0.00128,"close":38.89}
{"ticker":"CLGX","date":"2015-11-04","pret":-0.00282,"close":38.35}
{"ticker":"CLGX","date":"2015-11-05","pret":-0.01789,"close":38.03}
{"ticker":"CLGX","date":"2015-11-06","pret":-0.00788,"close":38.13}
{"ticker":"CLGX","date":"2015-11-09","pret":0.00158,"close":37.48}
{"ticker":"CLGX","date":"2015-11-10","pret":-0.01512,"close":37.15}
{"ticker":"CLGX","date":"2015-11-11","pret":-0.00536,"close":36.96}
{"ticker":"CLGX","date":"2015-11-12","pret":-0.01162,"close":35.99}
{"ticker":"CLGX","date":"2015-11-13","pret":-0.02338,"close":35.56}
{"ticker":"CLGX","date":"2015-11-16","pret":-0.01288,"close":36.41}
{"ticker":"CLGX","date":"2015-11-17","pret":0.02588,"close":35.87}
{"ticker":"CLGX","date":"2015-11-18","pret":-0.01216,"close":36.19}
{"ticker":"CLGX","date":"2015-11-19","pret":0.00444,"close":35.89}
{"ticker":"CLGX","date":"2015-11-20","pret":-0.00361,"close":36.41}
{"ticker":"CLGX","date":"2015-11-23","pret":0.01243,"close":36.92}
{"ticker":"CLGX","date":"2015-11-24","pret":0.00493,"close":36.73}
{"ticker":"CLGX","date":"2015-11-25","pret":0.00409,"close":37.1}
{"ticker":"CLGX","date":"2015-11-26"}
{"ticker":"CLGX","date":"2015-11-27","pret":0.00759,"close":37.37}
{"ticker":"CLGX","date":"2015-11-30","pret":0.0086,"close":36.86}
{"ticker":"CLGX","date":"2015-12-01","pret":-0.01103,"close":37.42}
{"ticker":"CLGX","date":"2015-12-02","pret":0.01237,"close":37.74}
{"ticker":"CLGX","date":"2015-12-03","pret":0.01037,"close":36.87}
{"ticker":"CLGX","date":"2015-12-04","pret":-0.02166,"close":37.43}
{"ticker":"CLGX","date":"2015-12-07","pret":0.00808,"close":37.07}
{"ticker":"CLGX","date":"2015-12-08","pret":-0.01431,"close":37.38}
{"ticker":"CLGX","date":"2015-12-09","pret":0.00867,"close":36.6}
{"ticker":"CLGX","date":"2015-12-10","pret":-0.01084,"close":36.67}
{"ticker":"CLGX","date":"2015-12-11","pret":-0.01344,"close":35.82}
{"ticker":"CLGX","date":"2015-12-14","pret":-0.0061,"close":35.94}
{"ticker":"CLGX","date":"2015-12-15","pret":0.00582,"close":36.89}
{"ticker":"CLGX","date":"2015-12-16","pret":0.02726,"close":37.31}
{"ticker":"CLGX","date":"2015-12-17"}
{"ticker":"CLGX","date":"2015-12-18","pret":-0.04201,"close":34.26}
{"ticker":"CLGX","date":"2015-12-21","pret":-0.03191,"close":33.95}
{"ticker":"CLGX","date":"2015-12-22","pret":-0.01429,"close":33.81}
{"ticker":"CLGX","date":"2015-12-23","pret":-0.00324,"close":34.39}
{"ticker":"CLGX","date":"2015-12-24","pret":0.01259,"close":34.53}
{"ticker":"CLGX","date":"2015-12-28","pret":0.00204,"close":34.38}
{"ticker":"CLGX","date":"2015-12-29","pret":0.00348,"close":34.77}
{"ticker":"CLGX","date":"2015-12-30","pret":0.0026,"close":34.32}
{"ticker":"CLGX","date":"2015-12-31","pret":-0.01249,"close":33.86}
{"ticker":"CLGX","date":"2016-01-04","pret":-0.02966,"close":33.44}
{"ticker":"CLGX","date":"2016-01-05","pret":0.01346,"close":34.39}
{"ticker":"CLH","date":"2015-01-02","pret":-0.00682,"close":48.47}
{"ticker":"CLH","date":"2015-01-05","pret":-0.00583,"close":46.73}
{"ticker":"CLH","date":"2015-01-06","pret":-0.02494,"close":45.42}
{"ticker":"CLH","date":"2015-01-07","pret":-0.01858,"close":45.65}
{"ticker":"CLH","date":"2015-01-08","pret":0.005,"close":45.95}
{"ticker":"CLH","date":"2015-01-09","pret":-0.00435,"close":45.1}
{"ticker":"CLH","date":"2015-01-12","pret":-0.0198,"close":45.29}
{"ticker":"CLH","date":"2015-01-13","pret":0.01083,"close":45.84}
{"ticker":"CLH","date":"2015-01-14","pret":-0.00088,"close":47.85}
{"ticker":"CLH","date":"2015-01-15","pret":0.05667,"close":46.2}
{"ticker":"CLH","date":"2015-01-16","pret":-0.0429,"close":45.88}
{"ticker":"CLH","date":"2015-01-20","pret":0.03287,"close":47.24}
{"ticker":"CLH","date":"2015-01-21","pret":-0.00273,"close":48.35}
{"ticker":"CLH","date":"2015-01-22","pret":0.02331,"close":49.18}
{"ticker":"CLH","date":"2015-01-23","pret":0.00452,"close":48.57}
{"ticker":"CLH","date":"2015-01-26","pret":-0.00781,"close":48.98}
{"ticker":"CLH","date":"2015-01-27","pret":0.00103,"close":48.89}
{"ticker":"CLH","date":"2015-01-28","pret":0.01291,"close":48.14}
{"ticker":"CLH","date":"2015-01-29","pret":-0.02202,"close":48.3}
{"ticker":"CLH","date":"2015-01-30","pret":-0.0025,"close":47.32}
{"ticker":"CLH","date":"2015-02-02","pret":-0.00292,"close":48.16}
{"ticker":"CLH","date":"2015-02-03","pret":0.0133,"close":49.5}
{"ticker":"CLH","date":"2015-02-04","pret":0.01597,"close":47.81}
{"ticker":"CLH","date":"2015-02-05","pret":-0.02823,"close":48.99}
{"ticker":"CLH","date":"2015-02-06","pret":0.01863,"close":49.43}
{"ticker":"CLH","date":"2015-02-09","pret":0.01142,"close":50.36}
{"ticker":"CLH","date":"2015-02-10","pret":0.02602,"close":49.88}
{"ticker":"CLH","date":"2015-02-11","pret":-0.01855,"close":49.74}
{"ticker":"CLH","date":"2015-02-12","pret":0.00662,"close":50.23}
{"ticker":"CLH","date":"2015-02-13","pret":0.00856,"close":49.57}
{"ticker":"CLH","date":"2015-02-17","pret":-0.017,"close":50.54}
{"ticker":"CLH","date":"2015-02-18","pret":0.01878,"close":53.43}
{"ticker":"CLH","date":"2015-02-19","pret":0.05805,"close":52.74}
{"ticker":"CLH","date":"2015-02-20","pret":-0.01961,"close":52.86}
{"ticker":"CLH","date":"2015-02-23","pret":0.00759,"close":51.84}
{"ticker":"CLH","date":"2015-02-24","pret":-0.01754,"close":52.38}
{"ticker":"CLH","date":"2015-02-25","pret":0.05392,"close":56}
{"ticker":"CLH","date":"2015-02-26","pret":0.02466,"close":56.96}
{"ticker":"CLH","date":"2015-02-27","pret":0.01518,"close":55.69}
{"ticker":"CLH","date":"2015-03-02","pret":-0.02249,"close":56.74}
{"ticker":"CLH","date":"2015-03-03","pret":0.01599,"close":56.45}
{"ticker":"CLH","date":"2015-03-04","pret":-0.0085,"close":55.97}
{"ticker":"CLH","date":"2015-03-05","pret":-0.00071,"close":55.97}
{"ticker":"CLH","date":"2015-03-06","pret":0.0032,"close":57.02}
{"ticker":"CLH","date":"2015-03-09","pret":0.00988,"close":56.21}
{"ticker":"CLH","date":"2015-03-10","pret":-0.0204,"close":54.95}
{"ticker":"CLH","date":"2015-03-11","pret":-0.01662,"close":54.24}
{"ticker":"CLH","date":"2015-03-12","pret":-0.00695,"close":55.89}
{"ticker":"CLH","date":"2015-03-13","pret":0.04257,"close":55.92}
{"ticker":"CLH","date":"2015-03-16","pret":-0.01577,"close":56.32}
{"ticker":"CLH","date":"2015-03-17","pret":0.00357,"close":56.99}
{"ticker":"CLH","date":"2015-03-18","pret":0.0115,"close":57.26}
{"ticker":"CLH","date":"2015-03-19","pret":0.00316,"close":56.77}
{"ticker":"CLH","date":"2015-03-20","pret":-0.00158,"close":56.64}
{"ticker":"CLH","date":"2015-03-23","pret":-0.00299,"close":57.64}
{"ticker":"CLH","date":"2015-03-24","pret":0.01781,"close":56.4}
{"ticker":"CLH","date":"2015-03-25","pret":-0.02418,"close":55.35}
{"ticker":"CLH","date":"2015-03-26","pret":-0.01952,"close":56.25}
{"ticker":"CLH","date":"2015-03-27","pret":0.0149,"close":56.85}
{"ticker":"CLH","date":"2015-03-30","pret":0.01573,"close":56.69}
{"ticker":"CLH","date":"2015-03-31","pret":-0.0136,"close":56.78}
{"ticker":"CLH","date":"2015-04-01","pret":0.00973,"close":57.11}
{"ticker":"CLH","date":"2015-04-02","pret":0.00264,"close":57.33}
{"ticker":"CLH","date":"2015-04-06","pret":0.00438,"close":58.87}
{"ticker":"CLH","date":"2015-04-07","pret":0.02572,"close":57.09}
{"ticker":"CLH","date":"2015-04-08","pret":-0.02782,"close":56.47}
{"ticker":"CLH","date":"2015-04-09","pret":-0.01145,"close":56.29}
{"ticker":"CLH","date":"2015-04-10","pret":-0.0048,"close":56.2}
{"ticker":"CLH","date":"2015-04-13","pret":-0.00036,"close":55.85}
{"ticker":"CLH","date":"2015-04-14","pret":-0.00393,"close":56.5}
{"ticker":"CLH","date":"2015-04-15","pret":0.0135,"close":57.18}
{"ticker":"CLH","date":"2015-04-16","pret":0.0044,"close":56.21}
{"ticker":"CLH","date":"2015-04-17","pret":-0.02148,"close":54.95}
{"ticker":"CLH","date":"2015-04-20","pret":-0.00992,"close":55.43}
{"ticker":"CLH","date":"2015-04-21","pret":0.00686,"close":55}
{"ticker":"CLH","date":"2015-04-22","pret":-0.00959,"close":54.98}
{"ticker":"CLH","date":"2015-04-23","pret":0.002,"close":55.93}
{"ticker":"CLH","date":"2015-04-24","pret":0.01441,"close":55.94}
{"ticker":"CLH","date":"2015-04-27","pret":0.00197,"close":55.15}
{"ticker":"CLH","date":"2015-04-28","pret":-0.01782,"close":56.25}
{"ticker":"CLH","date":"2015-04-29","pret":0.01389,"close":56.41}
{"ticker":"CLH","date":"2015-04-30","pret":0.00589,"close":55.25}
{"ticker":"CLH","date":"2015-05-01","pret":-0.00984,"close":56.16}
{"ticker":"CLH","date":"2015-05-04","pret":0.01464,"close":56.06}
{"ticker":"CLH","date":"2015-05-05","pret":-0.00676,"close":54.91}
{"ticker":"CLH","date":"2015-05-06","pret":-0.05238,"close":55.06}
{"ticker":"CLH","date":"2015-05-07","pret":0.02708,"close":53.71}
{"ticker":"CLH","date":"2015-05-08","pret":-0.00938,"close":54.57}
{"ticker":"CLH","date":"2015-05-11","pret":0.0024,"close":55.46}
{"ticker":"CLH","date":"2015-05-12","pret":0.0179,"close":55.73}
{"ticker":"CLH","date":"2015-05-13","pret":0.01456,"close":55.97}
{"ticker":"CLH","date":"2015-05-14","pret":0.00285,"close":56.47}
{"ticker":"CLH","date":"2015-05-15","pret":0.00337,"close":56.05}
{"ticker":"CLH","date":"2015-05-18","pret":-0.00801,"close":56.7}
{"ticker":"CLH","date":"2015-05-19","pret":0.0112,"close":57.13}
{"ticker":"CLH","date":"2015-05-20","pret":0.0074,"close":56.78}
{"ticker":"CLH","date":"2015-05-21","pret":-0.00563,"close":56.93}
{"ticker":"CLH","date":"2015-05-22","pret":0.00053,"close":56.84}
{"ticker":"CLH","date":"2015-05-26","pret":-0.00159,"close":56.17}
{"ticker":"CLH","date":"2015-05-27","pret":-0.00549,"close":56.99}
{"ticker":"CLH","date":"2015-05-28","pret":0.01218,"close":56.67}
{"ticker":"CLH","date":"2015-05-29","pret":-0.00987,"close":56.34}
{"ticker":"CLH","date":"2015-06-01","pret":-0.00106,"close":55.99}
{"ticker":"CLH","date":"2015-06-02","pret":-0.00855,"close":56.47}
{"ticker":"CLH","date":"2015-06-03","pret":0.01439,"close":56.46}
{"ticker":"CLH","date":"2015-06-04","pret":-0.00921,"close":55.75}
{"ticker":"CLH","date":"2015-06-05","pret":-0.00786,"close":56.3}
{"ticker":"CLH","date":"2015-06-08","pret":0.00928,"close":56.03}
{"ticker":"CLH","date":"2015-06-09","pret":-0.00392,"close":56.51}
{"ticker":"CLH","date":"2015-06-10","pret":0.00764,"close":56}
{"ticker":"CLH","date":"2015-06-11","pret":-0.00533,"close":56.2}
{"ticker":"CLH","date":"2015-06-12","pret":-0.0016,"close":55.3}
{"ticker":"CLH","date":"2015-06-15","pret":-0.02144,"close":54.56}
{"ticker":"CLH","date":"2015-06-16","pret":-0.01025,"close":54.82}
{"ticker":"CLH","date":"2015-06-17","pret":0.01171,"close":54.55}
{"ticker":"CLH","date":"2015-06-18","pret":-0.00401,"close":55.2}
{"ticker":"CLH","date":"2015-06-19","pret":0.01234,"close":55.34}
{"ticker":"CLH","date":"2015-06-22","pret":0.0088,"close":55.3}
{"ticker":"CLH","date":"2015-06-23","pret":-0.0126,"close":55.18}
{"ticker":"CLH","date":"2015-06-24","pret":-0.00436,"close":54.24}
{"ticker":"CLH","date":"2015-06-25","pret":-0.01336,"close":53.61}
{"ticker":"CLH","date":"2015-06-26","pret":-0.00907,"close":54.33}
{"ticker":"CLH","date":"2015-06-29","pret":-0.0013,"close":53.41}
{"ticker":"CLH","date":"2015-06-30","pret":0.00205,"close":53.74}
{"ticker":"CLH","date":"2015-07-01","pret":0.00722,"close":53.51}
{"ticker":"CLH","date":"2015-07-02","pret":-0.01262,"close":52.76}
{"ticker":"CLH","date":"2015-07-06","pret":-0.02402,"close":52}
{"ticker":"CLH","date":"2015-07-07","pret":-0.0048,"close":51.96}
{"ticker":"CLH","date":"2015-07-08","pret":-0.00966,"close":51.98}
{"ticker":"CLH","date":"2015-07-09","pret":0.01599,"close":51.58}
{"ticker":"CLH","date":"2015-07-10","pret":-0.00633,"close":51.87}
{"ticker":"CLH","date":"2015-07-13","pret":0,"close":51.98}
{"ticker":"CLH","date":"2015-07-14","pret":-0.00116,"close":52.87}
{"ticker":"CLH","date":"2015-07-15","pret":0.01604,"close":53.16}
{"ticker":"CLH","date":"2015-07-16","pret":0.01318,"close":52.65}
{"ticker":"CLH","date":"2015-07-17","pret":-0.01659,"close":52.07}
{"ticker":"CLH","date":"2015-07-20","pret":-0.01032,"close":51.58}
{"ticker":"CLH","date":"2015-07-21","pret":-0.00849,"close":50.48}
{"ticker":"CLH","date":"2015-07-22","pret":-0.02451,"close":50.76}
{"ticker":"CLH","date":"2015-07-23","pret":0.00929,"close":50.31}
{"ticker":"CLH","date":"2015-07-24","pret":-0.00909,"close":50.38}
{"ticker":"CLH","date":"2015-07-27","pret":-0.03002,"close":46.4}
{"ticker":"CLH","date":"2015-07-28","pret":-0.0439,"close":47.96}
{"ticker":"CLH","date":"2015-07-29","pret":0.02031,"close":50.45}
{"ticker":"CLH","date":"2015-07-30","pret":0.05143,"close":49.52}
{"ticker":"CLH","date":"2015-07-31","pret":-0.01261,"close":49.52}
{"ticker":"CLH","date":"2015-08-03","pret":-0.00485,"close":48.77}
{"ticker":"CLH","date":"2015-08-04","pret":-0.00895,"close":49.02}
{"ticker":"CLH","date":"2015-08-05","pret":0.06024,"close":49.64}
{"ticker":"CLH","date":"2015-08-06","pret":-0.04102,"close":49.6}
{"ticker":"CLH","date":"2015-08-07","pret":-0.00321,"close":50.4}
{"ticker":"CLH","date":"2015-08-10","pret":0.01615,"close":51.92}
{"ticker":"CLH","date":"2015-08-11","pret":0.01706,"close":52.04}
{"ticker":"CLH","date":"2015-08-12","pret":0.00717,"close":52.46}
{"ticker":"CLH","date":"2015-08-13","pret":0.01418,"close":52.19}
{"ticker":"CLH","date":"2015-08-14","pret":-0.00668,"close":52.53}
{"ticker":"CLH","date":"2015-08-17","pret":0.00764,"close":53.74}
{"ticker":"CLH","date":"2015-08-18","pret":0.01716,"close":53.8}
{"ticker":"CLH","date":"2015-08-19","pret":0,"close":52.16}
{"ticker":"CLH","date":"2015-08-20","pret":-0.03364,"close":49.93}
{"ticker":"CLH","date":"2015-08-21","pret":-0.04528,"close":49.19}
{"ticker":"CLH","date":"2015-08-24","pret":-0.06217,"close":47.23}
{"ticker":"CLH","date":"2015-08-25","pret":0.03178,"close":46.22}
{"ticker":"CLH","date":"2015-08-26","pret":-0.0147,"close":47.29}
{"ticker":"CLH","date":"2015-08-27","pret":0.00738,"close":48.8}
{"ticker":"CLH","date":"2015-08-28","pret":0.02284,"close":49.33}
{"ticker":"CLH","date":"2015-08-31","pret":0.00594,"close":49.12}
{"ticker":"CLH","date":"2015-09-01","pret":-0.01563,"close":47.71}
{"ticker":"CLH","date":"2015-09-02","pret":-0.00083,"close":48.36}
{"ticker":"CLH","date":"2015-09-03","pret":0.00826,"close":49.05}
{"ticker":"CLH","date":"2015-09-04","pret":-0.00557,"close":48.61}
{"ticker":"CLH","date":"2015-09-08","pret":0.02088,"close":49.49}
{"ticker":"CLH","date":"2015-09-09","pret":0.01268,"close":48.98}
{"ticker":"CLH","date":"2015-09-10","pret":-0.02185,"close":48.73}
{"ticker":"CLH","date":"2015-09-11","pret":-0.00636,"close":48.82}
{"ticker":"CLH","date":"2015-09-14","pret":0.00185,"close":48.26}
{"ticker":"CLH","date":"2015-09-15","pret":-0.0068,"close":48.8}
{"ticker":"CLH","date":"2015-09-16","pret":0.00947,"close":49.74}
{"ticker":"CLH","date":"2015-09-17","pret":0.01141,"close":48.05}
{"ticker":"CLH","date":"2015-09-18","pret":-0.03924,"close":46.69}
{"ticker":"CLH","date":"2015-09-21","pret":-0.00761,"close":47.18}
{"ticker":"CLH","date":"2015-09-22","pret":-0.01196,"close":47}
{"ticker":"CLH","date":"2015-09-23","pret":0.01281,"close":46.81}
{"ticker":"CLH","date":"2015-09-24","pret":-0.01259,"close":46.33}
{"ticker":"CLH","date":"2015-09-25","pret":-0.0015,"close":45.28}
{"ticker":"CLH","date":"2015-09-28","pret":-0.03258,"close":43.97}
{"ticker":"CLH","date":"2015-09-29","pret":-0.0252,"close":43.29}
{"ticker":"CLH","date":"2015-09-30","pret":-0.00137,"close":43.97}
{"ticker":"CLH","date":"2015-10-01","pret":0.00455,"close":43.74}
{"ticker":"CLH","date":"2015-10-02","pret":-0.01534,"close":44.57}
{"ticker":"CLH","date":"2015-10-05","pret":0.03647,"close":45.9}
{"ticker":"CLH","date":"2015-10-06","pret":0.01917,"close":45.8}
{"ticker":"CLH","date":"2015-10-07","pret":0.00782,"close":45.59}
{"ticker":"CLH","date":"2015-10-08","pret":-0.01373,"close":47.47}
{"ticker":"CLH","date":"2015-10-09","pret":0.0417,"close":47.99}
{"ticker":"CLH","date":"2015-10-12","pret":0.00901,"close":47.01}
{"ticker":"CLH","date":"2015-10-13","pret":-0.02578,"close":46.41}
{"ticker":"CLH","date":"2015-10-14","pret":-0.00666,"close":45.44}
{"ticker":"CLH","date":"2015-10-15","pret":-0.01717,"close":45.11}
{"ticker":"CLH","date":"2015-10-16","pret":-0.01124,"close":44.7}
{"ticker":"CLH","date":"2015-10-19","pret":-0.0125,"close":45.27}
{"ticker":"CLH","date":"2015-10-20","pret":0.01648,"close":45.91}
{"ticker":"CLH","date":"2015-10-21","pret":0.02076,"close":46.12}
{"ticker":"CLH","date":"2015-10-22","pret":0.00281,"close":46.95}
{"ticker":"CLH","date":"2015-10-23","pret":0.01584,"close":46.29}
{"ticker":"CLH","date":"2015-10-26","pret":-0.01821,"close":45.64}
{"ticker":"CLH","date":"2015-10-27","pret":-0.01613,"close":45.13}
{"ticker":"CLH","date":"2015-10-28","pret":-0.00352,"close":46.69}
{"ticker":"CLH","date":"2015-10-29","pret":0.02504,"close":47.02}
{"ticker":"CLH","date":"2015-10-30","pret":0.00814,"close":46.49}
{"ticker":"CLH","date":"2015-11-02","pret":-0.009,"close":46.3}
{"ticker":"CLH","date":"2015-11-03","pret":-0.00496,"close":45.94}
{"ticker":"CLH","date":"2015-11-04","pret":-0.07243,"close":42.81}
{"ticker":"CLH","date":"2015-11-05","pret":-0.00443,"close":43.46}
{"ticker":"CLH","date":"2015-11-06","pret":0.00976,"close":43.53}
{"ticker":"CLH","date":"2015-11-09","pret":0.003,"close":42.63}
{"ticker":"CLH","date":"2015-11-10","pret":-0.02192,"close":42.68}
{"ticker":"CLH","date":"2015-11-11","pret":0.00845,"close":42.95}
{"ticker":"CLH","date":"2015-11-12","pret":-0.00422,"close":41.44}
{"ticker":"CLH","date":"2015-11-13","pret":-0.02809,"close":41.51}
{"ticker":"CLH","date":"2015-11-16","pret":-0.00072,"close":41.73}
{"ticker":"CLH","date":"2015-11-17","pret":0.00986,"close":41.55}
{"ticker":"CLH","date":"2015-11-18","pret":-0.00312,"close":41.62}
{"ticker":"CLH","date":"2015-11-19","pret":0.00144,"close":41.09}
{"ticker":"CLH","date":"2015-11-20","pret":-0.01036,"close":41.59}
{"ticker":"CLH","date":"2015-11-23","pret":0.00988,"close":41.61}
{"ticker":"CLH","date":"2015-11-24","pret":-0.00649,"close":42.58}
{"ticker":"CLH","date":"2015-11-25","pret":0.03019,"close":43.08}
{"ticker":"CLH","date":"2015-11-26"}
{"ticker":"CLH","date":"2015-11-27","pret":0.0128,"close":43.05}
{"ticker":"CLH","date":"2015-11-30","pret":-0.00162,"close":43.29}
{"ticker":"CLH","date":"2015-12-01","pret":0.01036,"close":43.82}
{"ticker":"CLH","date":"2015-12-02","pret":0.00343,"close":43.82}
{"ticker":"CLH","date":"2015-12-03","pret":0.00251,"close":41.79}
{"ticker":"CLH","date":"2015-12-04","pret":-0.0483,"close":41.72}
{"ticker":"CLH","date":"2015-12-07","pret":-0.01009,"close":41.55}
{"ticker":"CLH","date":"2015-12-08","pret":-0.00606,"close":40.94}
{"ticker":"CLH","date":"2015-12-09","pret":-0.00634,"close":40.64}
{"ticker":"CLH","date":"2015-12-10","pret":-0.00712,"close":40.86}
{"ticker":"CLH","date":"2015-12-11","pret":-0.00321,"close":40.51}
{"ticker":"CLH","date":"2015-12-14","pret":0.00049,"close":40.56}
{"ticker":"CLH","date":"2015-12-15","pret":0.00664,"close":41.11}
{"ticker":"CLH","date":"2015-12-16","pret":0.0134,"close":41.55}
{"ticker":"CLH","date":"2015-12-17"}
{"ticker":"CLH","date":"2015-12-18","pret":-0.01168,"close":40.22}
{"ticker":"CLH","date":"2015-12-21","pret":-0.01058,"close":40.54}
{"ticker":"CLH","date":"2015-12-22","pret":0.00592,"close":40.5}
{"ticker":"CLH","date":"2015-12-23","pret":0.00197,"close":42.49}
{"ticker":"CLH","date":"2015-12-24","pret":0.04277,"close":42.58}
{"ticker":"CLH","date":"2015-12-28","pret":-0.00141,"close":42.14}
{"ticker":"CLH","date":"2015-12-29","pret":-0.00024,"close":42.97}
{"ticker":"CLH","date":"2015-12-30","pret":0.00751,"close":42.28}
{"ticker":"CLH","date":"2015-12-31","pret":-0.01295,"close":41.65}
{"ticker":"CLH","date":"2016-01-04","pret":-0.02665,"close":42.14}
{"ticker":"CLH","date":"2016-01-05","pret":0.02523,"close":42.3}
{"ticker":"CLI","date":"2015-01-02","pret":-0.02183,"close":19.31}
{"ticker":"CLI","date":"2015-01-05","pret":0.01201,"close":19.41}
{"ticker":"CLI","date":"2015-01-06","pret":0.01136,"close":19.35}
{"ticker":"CLI","date":"2015-01-07","pret":-0.00463,"close":19.14}
{"ticker":"CLI","date":"2015-01-08","pret":-0.01298,"close":19.17}
{"ticker":"CLI","date":"2015-01-09","pret":0.00052,"close":19.13}
{"ticker":"CLI","date":"2015-01-12","pret":-0.00104,"close":19.32}
{"ticker":"CLI","date":"2015-01-13","pret":0.01144,"close":19.28}
{"ticker":"CLI","date":"2015-01-14","pret":-0.01091,"close":19.4}
{"ticker":"CLI","date":"2015-01-15","pret":0.01401,"close":19.37}
{"ticker":"CLI","date":"2015-01-16","pret":-0.00258,"close":19.77}
{"ticker":"CLI","date":"2015-01-20","pret":0.0255,"close":19.53}
{"ticker":"CLI","date":"2015-01-21","pret":-0.01983,"close":19.5}
{"ticker":"CLI","date":"2015-01-22","pret":0.00818,"close":19.77}
{"ticker":"CLI","date":"2015-01-23","pret":0.00812,"close":19.58}
{"ticker":"CLI","date":"2015-01-26","pret":-0.01016,"close":19.8}
{"ticker":"CLI","date":"2015-01-27","pret":0.00813,"close":19.65}
{"ticker":"CLI","date":"2015-01-28","pret":-0.00254,"close":19.51}
{"ticker":"CLI","date":"2015-01-29","pret":-0.00662,"close":19.55}
{"ticker":"CLI","date":"2015-01-30","pret":-0.00102,"close":19.51}
{"ticker":"CLI","date":"2015-02-02","pret":0.00051,"close":19.52}
{"ticker":"CLI","date":"2015-02-03","pret":-0.00205,"close":19.93}
{"ticker":"CLI","date":"2015-02-04","pret":0.01424,"close":19.8}
{"ticker":"CLI","date":"2015-02-05","pret":0.00151,"close":20.03}
{"ticker":"CLI","date":"2015-02-06","pret":0.00754,"close":19.58}
{"ticker":"CLI","date":"2015-02-09","pret":-0.0192,"close":19.5}
{"ticker":"CLI","date":"2015-02-10","pret":-0.00255,"close":19.5}
{"ticker":"CLI","date":"2015-02-11","pret":-0.00461,"close":19.48}
{"ticker":"CLI","date":"2015-02-12","pret":0.00717,"close":19.83}
{"ticker":"CLI","date":"2015-02-13","pret":0.01167,"close":19.81}
{"ticker":"CLI","date":"2015-02-17","pret":-0.00151,"close":19.63}
{"ticker":"CLI","date":"2015-02-18","pret":-0.00862,"close":19.69}
{"ticker":"CLI","date":"2015-02-19","pret":-0.00306,"close":19.24}
{"ticker":"CLI","date":"2015-02-20","pret":-0.02013,"close":19.33}
{"ticker":"CLI","date":"2015-02-23","pret":0.00882,"close":19.41}
{"ticker":"CLI","date":"2015-02-24","pret":-0.00207,"close":19.19}
{"ticker":"CLI","date":"2015-02-25","pret":-0.00832,"close":19.13}
{"ticker":"CLI","date":"2015-02-26","pret":-0.00314,"close":18.98}
{"ticker":"CLI","date":"2015-02-27","pret":-0.00525,"close":18.81}
{"ticker":"CLI","date":"2015-03-02","pret":-0.00687,"close":19.21}
{"ticker":"CLI","date":"2015-03-03","pret":0.01526,"close":19.15}
{"ticker":"CLI","date":"2015-03-04","pret":-0.00209,"close":18.98}
{"ticker":"CLI","date":"2015-03-05","pret":-0.00157,"close":18.82}
{"ticker":"CLI","date":"2015-03-06","pret":-0.03792,"close":18.14}
{"ticker":"CLI","date":"2015-03-09","pret":-0.00601,"close":18.16}
{"ticker":"CLI","date":"2015-03-10","pret":-0.0088,"close":18.39}
{"ticker":"CLI","date":"2015-03-11","pret":0.01535,"close":18.52}
{"ticker":"CLI","date":"2015-03-12","pret":0.01136,"close":18.89}
{"ticker":"CLI","date":"2015-03-13","pret":0.01654,"close":18.71}
{"ticker":"CLI","date":"2015-03-16","pret":-0.0069,"close":19.11}
{"ticker":"CLI","date":"2015-03-17","pret":0.01481,"close":19.04}
{"ticker":"CLI","date":"2015-03-18","pret":-0.00052,"close":19.44}
{"ticker":"CLI","date":"2015-03-19","pret":0.01615,"close":19.32}
{"ticker":"CLI","date":"2015-03-20","pret":0.00206,"close":19.8}
{"ticker":"CLI","date":"2015-03-23","pret":0.02042,"close":19.76}
{"ticker":"CLI","date":"2015-03-24","pret":-0.00354,"close":19.56}
{"ticker":"CLI","date":"2015-03-25","pret":-0.00917,"close":19.22}
{"ticker":"CLI","date":"2015-03-26","pret":-0.0186,"close":19.07}
{"ticker":"CLI","date":"2015-03-27","pret":-0.00575,"close":19.11}
{"ticker":"CLI","date":"2015-03-30","pret":0.00575,"close":19.45}
{"ticker":"CLI","date":"2015-03-31","pret":0.01037,"close":19.28}
{"ticker":"CLI","date":"2015-04-01","pret":-0.01508,"close":19.13}
{"ticker":"CLI","date":"2015-04-02","pret":0.00209,"close":19.3}
{"ticker":"CLI","date":"2015-04-06","pret":0.00936,"close":19.61}
{"ticker":"CLI","date":"2015-04-07","pret":0.0144,"close":19.2}
{"ticker":"CLI","date":"2015-04-08","pret":-0.01907,"close":19.04}
{"ticker":"CLI","date":"2015-04-09","pret":-0.01099,"close":18.78}
{"ticker":"CLI","date":"2015-04-10","pret":-0.00422,"close":18.77}
{"ticker":"CLI","date":"2015-04-13","pret":-0.00583,"close":18.82}
{"ticker":"CLI","date":"2015-04-14","pret":0.00318,"close":18.76}
{"ticker":"CLI","date":"2015-04-15","pret":-0.00584,"close":18.69}
{"ticker":"CLI","date":"2015-04-16","pret":-0.00802,"close":18.65}
{"ticker":"CLI","date":"2015-04-17","pret":-0.00377,"close":18.37}
{"ticker":"CLI","date":"2015-04-20","pret":-0.00595,"close":18.35}
{"ticker":"CLI","date":"2015-04-21","pret":0.00108,"close":18.29}
{"ticker":"CLI","date":"2015-04-22","pret":-0.01035,"close":18.28}
{"ticker":"CLI","date":"2015-04-23","pret":0.00655,"close":18.71}
{"ticker":"CLI","date":"2015-04-24","pret":0.02045,"close":18.68}
{"ticker":"CLI","date":"2015-04-27","pret":-0.0016,"close":18.64}
{"ticker":"CLI","date":"2015-04-28","pret":-0.00804,"close":18.58}
{"ticker":"CLI","date":"2015-04-29","pret":-0.01082,"close":18.18}
{"ticker":"CLI","date":"2015-04-30","pret":-0.01755,"close":17.95}
{"ticker":"CLI","date":"2015-05-01","pret":-0.00333,"close":17.99}
{"ticker":"CLI","date":"2015-05-04","pret":0,"close":17.97}
{"ticker":"CLI","date":"2015-05-05","pret":-0.00501,"close":17.52}
{"ticker":"CLI","date":"2015-05-06","pret":-0.02314,"close":17.59}
{"ticker":"CLI","date":"2015-05-07","pret":0.0074,"close":18.03}
{"ticker":"CLI","date":"2015-05-08","pret":0.034,"close":18.13}
{"ticker":"CLI","date":"2015-05-11","pret":-0.01268,"close":17.72}
{"ticker":"CLI","date":"2015-05-12","pret":-0.02245,"close":17.74}
{"ticker":"CLI","date":"2015-05-13","pret":0.01072,"close":17.39}
{"ticker":"CLI","date":"2015-05-14","pret":-0.02329,"close":17.65}
{"ticker":"CLI","date":"2015-05-15","pret":0.01596,"close":17.94}
{"ticker":"CLI","date":"2015-05-18","pret":0.00845,"close":17.84}
{"ticker":"CLI","date":"2015-05-19","pret":-0.00337,"close":17.58}
{"ticker":"CLI","date":"2015-05-20","pret":-0.00904,"close":17.5}
{"ticker":"CLI","date":"2015-05-21","pret":-0.0057,"close":17.29}
{"ticker":"CLI","date":"2015-05-22","pret":-0.01612,"close":17.18}
{"ticker":"CLI","date":"2015-05-26","pret":-0.00465,"close":17.09}
{"ticker":"CLI","date":"2015-05-27","pret":-0.00233,"close":17.29}
{"ticker":"CLI","date":"2015-05-28","pret":0.01104,"close":17.15}
{"ticker":"CLI","date":"2015-05-29","pret":-0.01104,"close":16.9}
{"ticker":"CLI","date":"2015-06-01","pret":-0.01117,"close":17.17}
{"ticker":"CLI","date":"2015-06-02","pret":0.00765,"close":17.02}
{"ticker":"CLI","date":"2015-06-03","pret":-0.00235,"close":17.28}
{"ticker":"CLI","date":"2015-06-04","pret":0.01864,"close":17.37}
{"ticker":"CLI","date":"2015-06-05","pret":-0.00986,"close":17.31}
{"ticker":"CLI","date":"2015-06-08","pret":0.00581,"close":17.34}
{"ticker":"CLI","date":"2015-06-09","pret":0.00289,"close":17.55}
{"ticker":"CLI","date":"2015-06-10","pret":0.01434,"close":17.97}
{"ticker":"CLI","date":"2015-06-11","pret":0.02752,"close":18.16}
{"ticker":"CLI","date":"2015-06-12","pret":0.00442,"close":18.48}
{"ticker":"CLI","date":"2015-06-15","pret":0.01804,"close":18.42}
{"ticker":"CLI","date":"2015-06-16","pret":-0.00108,"close":18.59}
{"ticker":"CLI","date":"2015-06-17","pret":0.00756,"close":18.83}
{"ticker":"CLI","date":"2015-06-18","pret":0.0139,"close":19.36}
{"ticker":"CLI","date":"2015-06-19","pret":0.03904,"close":19.56}
{"ticker":"CLI","date":"2015-06-22","pret":0.00051,"close":19.42}
{"ticker":"CLI","date":"2015-06-23","pret":-0.01284,"close":18.94}
{"ticker":"CLI","date":"2015-06-24","pret":-0.02142,"close":19.17}
{"ticker":"CLI","date":"2015-06-25","pret":0.00946,"close":19.09}
{"ticker":"CLI","date":"2015-06-26","pret":-0.00209,"close":18.92}
{"ticker":"CLI","date":"2015-06-29","pret":-0.01001,"close":18.6}
{"ticker":"CLI","date":"2015-06-30","pret":-0.00904,"close":18.43}
{"ticker":"CLI","date":"2015-07-01","pret":-0.01887,"close":18.52}
{"ticker":"CLI","date":"2015-07-02","pret":0.01513,"close":18.59}
{"ticker":"CLI","date":"2015-07-06","pret":-0.0043,"close":18.79}
{"ticker":"CLI","date":"2015-07-07","pret":0.0192,"close":19.05}
{"ticker":"CLI","date":"2015-07-08","pret":-0.00053,"close":18.9}
{"ticker":"CLI","date":"2015-07-09","pret":0.00158,"close":18.92}
{"ticker":"CLI","date":"2015-07-10","pret":0.00211,"close":18.99}
{"ticker":"CLI","date":"2015-07-13","pret":0.00473,"close":19.16}
{"ticker":"CLI","date":"2015-07-14","pret":0.00523,"close":19.15}
{"ticker":"CLI","date":"2015-07-15","pret":-0.00523,"close":19.14}
{"ticker":"CLI","date":"2015-07-16","pret":0.00835,"close":19.29}
{"ticker":"CLI","date":"2015-07-17","pret":0.00052,"close":19.28}
{"ticker":"CLI","date":"2015-07-20","pret":-0.00208,"close":19.26}
{"ticker":"CLI","date":"2015-07-21","pret":0.00467,"close":19.21}
{"ticker":"CLI","date":"2015-07-22","pret":-0.00104,"close":20.27}
{"ticker":"CLI","date":"2015-07-23","pret":0.05892,"close":20.16}
{"ticker":"CLI","date":"2015-07-24","pret":-0.01577,"close":20.1}
{"ticker":"CLI","date":"2015-07-27","pret":0.00594,"close":20.39}
{"ticker":"CLI","date":"2015-07-28","pret":0.01178,"close":20.67}
{"ticker":"CLI","date":"2015-07-29","pret":0.00729,"close":20.88}
{"ticker":"CLI","date":"2015-07-30","pret":0.00724,"close":20.69}
{"ticker":"CLI","date":"2015-07-31","pret":-0.00144,"close":20.84}
{"ticker":"CLI","date":"2015-08-03","pret":0.00337,"close":20.84}
{"ticker":"CLI","date":"2015-08-04","pret":0.00048,"close":20.76}
{"ticker":"CLI","date":"2015-08-05","pret":-0.00192,"close":20.64}
{"ticker":"CLI","date":"2015-08-06","pret":-0.00627,"close":20.76}
{"ticker":"CLI","date":"2015-08-07","pret":0.00097,"close":20.8}
{"ticker":"CLI","date":"2015-08-10","pret":0.00722,"close":20.83}
{"ticker":"CLI","date":"2015-08-11","pret":-0.00529,"close":20.99}
{"ticker":"CLI","date":"2015-08-12","pret":0.00625,"close":20.96}
{"ticker":"CLI","date":"2015-08-13","pret":0.00192,"close":20.81}
{"ticker":"CLI","date":"2015-08-14","pret":-0.00672,"close":20.85}
{"ticker":"CLI","date":"2015-08-17","pret":0.00433,"close":20.92}
{"ticker":"CLI","date":"2015-08-18","pret":0.00048,"close":20.8}
{"ticker":"CLI","date":"2015-08-19","pret":-0.00915,"close":20.66}
{"ticker":"CLI","date":"2015-08-20","pret":-0.00339,"close":20.52}
{"ticker":"CLI","date":"2015-08-21","pret":-0.01911,"close":20.06}
{"ticker":"CLI","date":"2015-08-24","pret":-0.03833,"close":19.02}
{"ticker":"CLI","date":"2015-08-25","pret":-0.00154,"close":18.4}
{"ticker":"CLI","date":"2015-08-26","pret":-0.03032,"close":18.57}
{"ticker":"CLI","date":"2015-08-27","pret":-0.00586,"close":18.98}
{"ticker":"CLI","date":"2015-08-28","pret":0.01484,"close":19.22}
{"ticker":"CLI","date":"2015-08-31","pret":0.01047,"close":18.73}
{"ticker":"CLI","date":"2015-09-01","pret":-0.04037,"close":18.24}
{"ticker":"CLI","date":"2015-09-02","pret":-0.00217,"close":18.24}
{"ticker":"CLI","date":"2015-09-03","pret":-0.00272,"close":18.26}
{"ticker":"CLI","date":"2015-09-04","pret":-0.01482,"close":18.37}
{"ticker":"CLI","date":"2015-09-08","pret":0.02133,"close":18.75}
{"ticker":"CLI","date":"2015-09-09","pret":0.02088,"close":18.75}
{"ticker":"CLI","date":"2015-09-10","pret":-0.00691,"close":19.08}
{"ticker":"CLI","date":"2015-09-11","pret":0.01955,"close":19.64}
{"ticker":"CLI","date":"2015-09-14","pret":0.03041,"close":19.66}
{"ticker":"CLI","date":"2015-09-15","pret":-0.00051,"close":19.98}
{"ticker":"CLI","date":"2015-09-16","pret":0.01362,"close":19.88}
{"ticker":"CLI","date":"2015-09-17","pret":-0.00351,"close":19.91}
{"ticker":"CLI","date":"2015-09-18","pret":-0.00757,"close":19.76}
{"ticker":"CLI","date":"2015-09-21","pret":0.00404,"close":19.94}
{"ticker":"CLI","date":"2015-09-22","pret":-0.00101,"close":19.69}
{"ticker":"CLI","date":"2015-09-23","pret":-0.00101,"close":19.77}
{"ticker":"CLI","date":"2015-09-24","pret":-0.00253,"close":19.68}
{"ticker":"CLI","date":"2015-09-25","pret":0.00202,"close":19.57}
{"ticker":"CLI","date":"2015-09-28","pret":-0.01375,"close":19.14}
{"ticker":"CLI","date":"2015-09-29","pret":-0.01498,"close":19.06}
{"ticker":"CLI","date":"2015-09-30","pret":-0.00052,"close":18.88}
{"ticker":"CLI","date":"2015-10-01","pret":-0.02158,"close":19.07}
{"ticker":"CLI","date":"2015-10-02","pret":0.01111,"close":19.2}
{"ticker":"CLI","date":"2015-10-05","pret":0.01567,"close":19.87}
{"ticker":"CLI","date":"2015-10-06","pret":0.02709,"close":19.99}
{"ticker":"CLI","date":"2015-10-07","pret":0.01153,"close":20.35}
{"ticker":"CLI","date":"2015-10-08","pret":0.01337,"close":20.68}
{"ticker":"CLI","date":"2015-10-09","pret":0.01707,"close":20.76}
{"ticker":"CLI","date":"2015-10-12","pret":0.0053,"close":20.76}
{"ticker":"CLI","date":"2015-10-13","pret":-0.00676,"close":20.67}
{"ticker":"CLI","date":"2015-10-14","pret":0.00194,"close":20.72}
{"ticker":"CLI","date":"2015-10-15","pret":0.0029,"close":20.9}
{"ticker":"CLI","date":"2015-10-16","pret":0.00912,"close":21.13}
{"ticker":"CLI","date":"2015-10-19","pret":0.00761,"close":21.51}
{"ticker":"CLI","date":"2015-10-20","pret":0.01692,"close":21.78}
{"ticker":"CLI","date":"2015-10-21","pret":0.01342,"close":21.96}
{"ticker":"CLI","date":"2015-10-22","pret":0.0137,"close":22}
{"ticker":"CLI","date":"2015-10-23","pret":-0.00227,"close":22.13}
{"ticker":"CLI","date":"2015-10-26","pret":0.00634,"close":22.1}
{"ticker":"CLI","date":"2015-10-27","pret":-0.00317,"close":22.39}
{"ticker":"CLI","date":"2015-10-28","pret":0.01216,"close":22.42}
{"ticker":"CLI","date":"2015-10-29","pret":-0.00359,"close":22.41}
{"ticker":"CLI","date":"2015-10-30","pret":0.00627,"close":21.76}
{"ticker":"CLI","date":"2015-11-02","pret":-0.02623,"close":22.44}
{"ticker":"CLI","date":"2015-11-03","pret":0.02489,"close":22.48}
{"ticker":"CLI","date":"2015-11-04","pret":0.00624,"close":22.47}
{"ticker":"CLI","date":"2015-11-05","pret":-0.00267,"close":22.43}
{"ticker":"CLI","date":"2015-11-06","pret":-0.01436,"close":21.97}
{"ticker":"CLI","date":"2015-11-09","pret":-0.01319,"close":21.6}
{"ticker":"CLI","date":"2015-11-10","pret":-0.01059,"close":21.85}
{"ticker":"CLI","date":"2015-11-11","pret":0.01104,"close":22.2}
{"ticker":"CLI","date":"2015-11-12","pret":0.01318,"close":22.38}
{"ticker":"CLI","date":"2015-11-13","pret":0.01078,"close":22.42}
{"ticker":"CLI","date":"2015-11-16","pret":0.00045,"close":22.65}
{"ticker":"CLI","date":"2015-11-17","pret":0.00889,"close":22.68}
{"ticker":"CLI","date":"2015-11-18","pret":0.00706,"close":23.19}
{"ticker":"CLI","date":"2015-11-19","pret":0.02045,"close":23.6}
{"ticker":"CLI","date":"2015-11-20","pret":0.01919,"close":23.96}
{"ticker":"CLI","date":"2015-11-23","pret":0.01218,"close":23.99}
{"ticker":"CLI","date":"2015-11-24","pret":-0.00251,"close":23.78}
{"ticker":"CLI","date":"2015-11-25","pret":-0.00588,"close":24.12}
{"ticker":"CLI","date":"2015-11-26"}
{"ticker":"CLI","date":"2015-11-27","pret":0.01379,"close":24.11}
{"ticker":"CLI","date":"2015-11-30","pret":0.0029,"close":23.5}
{"ticker":"CLI","date":"2015-12-01","pret":-0.02388,"close":23.69}
{"ticker":"CLI","date":"2015-12-02","pret":0.00127,"close":23.43}
{"ticker":"CLI","date":"2015-12-03","pret":-0.00936,"close":22.94}
{"ticker":"CLI","date":"2015-12-04","pret":-0.01942,"close":23.27}
{"ticker":"CLI","date":"2015-12-07","pret":0.01213,"close":23.11}
{"ticker":"CLI","date":"2015-12-08","pret":-0.00952,"close":22.85}
{"ticker":"CLI","date":"2015-12-09","pret":-0.00961,"close":22.53}
{"ticker":"CLI","date":"2015-12-10","pret":-0.0097,"close":22.2}
{"ticker":"CLI","date":"2015-12-11","pret":-0.02558,"close":21.8}
{"ticker":"CLI","date":"2015-12-14","pret":-0.01005,"close":22.06}
{"ticker":"CLI","date":"2015-12-15","pret":0.01775,"close":22.48}
{"ticker":"CLI","date":"2015-12-16","pret":0.01921,"close":22.89}
{"ticker":"CLI","date":"2015-12-17"}
{"ticker":"CLI","date":"2015-12-18","pret":0.0158,"close":22.98}
{"ticker":"CLI","date":"2015-12-21","pret":0.00738,"close":23.14}
{"ticker":"CLI","date":"2015-12-22","pret":0.00388,"close":23.36}
{"ticker":"CLI","date":"2015-12-23","pret":0.009,"close":23.34}
{"ticker":"CLI","date":"2015-12-24","pret":-0.00342,"close":23.3}
{"ticker":"CLI","date":"2015-12-28","pret":-0.00257,"close":23.45}
{"ticker":"CLI","date":"2015-12-29","pret":0.0111,"close":23.81}
{"ticker":"CLI","date":"2015-12-30","pret":0.00761,"close":23.82}
{"ticker":"CLI","date":"2015-12-31","pret":0.00337,"close":23.35}
{"ticker":"CLI","date":"2016-01-04","pret":-0.03679,"close":22.72}
{"ticker":"CLI","date":"2016-01-05","pret":-0.00787,"close":22.91}
{"ticker":"CLMS","date":"2015-01-02","pret":-0.00223,"close":13.21}
{"ticker":"CLMS","date":"2015-01-05","pret":-0.03173,"close":12.86}
{"ticker":"CLMS","date":"2015-01-06","pret":-0.02172,"close":12.55}
{"ticker":"CLMS","date":"2015-01-07","pret":-0.00472,"close":12.84}
{"ticker":"CLMS","date":"2015-01-08","pret":0.01331,"close":12.4}
{"ticker":"CLMS","date":"2015-01-09","pret":-0.0316,"close":12.39}
{"ticker":"CLMS","date":"2015-01-12","pret":0,"close":12.37}
{"ticker":"CLMS","date":"2015-01-13","pret":0.0072,"close":12.55}
{"ticker":"CLMS","date":"2015-01-14","pret":-0.01122,"close":12.5}
{"ticker":"CLMS","date":"2015-01-15","pret":0.01519,"close":12.49}
{"ticker":"CLMS","date":"2015-01-16","pret":-0.00637,"close":12.92}
{"ticker":"CLMS","date":"2015-01-20","pret":0.03839,"close":13.02}
{"ticker":"CLMS","date":"2015-01-21","pret":0.0046,"close":12.74}
{"ticker":"CLMS","date":"2015-01-22","pret":-0.01775,"close":13.28}
{"ticker":"CLMS","date":"2015-01-23","pret":0.0352,"close":13.04}
{"ticker":"CLMS","date":"2015-01-26","pret":-0.01439,"close":13.23}
{"ticker":"CLMS","date":"2015-01-27","pret":-0.00766,"close":12.91}
{"ticker":"CLMS","date":"2015-01-28","pret":-0.00617,"close":12.87}
{"ticker":"CLMS","date":"2015-01-29","pret":-0.00387,"close":13.1}
{"ticker":"CLMS","date":"2015-01-30","pret":0.00927,"close":12.55}
{"ticker":"CLMS","date":"2015-02-02","pret":-0.03523,"close":12.85}
{"ticker":"CLMS","date":"2015-02-03","pret":0.03292,"close":12.97}
{"ticker":"CLMS","date":"2015-02-04","pret":-0.00232,"close":12.82}
{"ticker":"CLMS","date":"2015-02-05","pret":-0.01479,"close":12.99}
{"ticker":"CLMS","date":"2015-02-06","pret":0.02402,"close":13.12}
{"ticker":"CLMS","date":"2015-02-09","pret":0.00611,"close":13.06}
{"ticker":"CLMS","date":"2015-02-10","pret":0.00456,"close":12.86}
{"ticker":"CLMS","date":"2015-02-11","pret":-0.02999,"close":12.85}
{"ticker":"CLMS","date":"2015-02-12","pret":0.00545,"close":13.04}
{"ticker":"CLMS","date":"2015-02-13","pret":0.01846,"close":12.96}
{"ticker":"CLMS","date":"2015-02-17","pret":-0.00919,"close":12.94}
{"ticker":"CLMS","date":"2015-02-18","pret":-0.00308,"close":13.24}
{"ticker":"CLMS","date":"2015-02-19","pret":0.02062,"close":13.44}
{"ticker":"CLMS","date":"2015-02-20","pret":0.01724,"close":13.51}
{"ticker":"CLMS","date":"2015-02-23","pret":-0.00447,"close":13.5}
{"ticker":"CLMS","date":"2015-02-24","pret":0.00521,"close":13.57}
{"ticker":"CLMS","date":"2015-02-25","pret":0.00961,"close":13.45}
{"ticker":"CLMS","date":"2015-02-26","pret":-0.00961,"close":13.33}
{"ticker":"CLMS","date":"2015-02-27","pret":-0.03552,"close":12.77}
{"ticker":"CLMS","date":"2015-03-02","pret":-0.02571,"close":12.43}
{"ticker":"CLMS","date":"2015-03-03","pret":-0.03616,"close":12.4}
{"ticker":"CLMS","date":"2015-03-04","pret":0.01139,"close":12.62}
{"ticker":"CLMS","date":"2015-03-05","pret":0.03654,"close":12.69}
{"ticker":"CLMS","date":"2015-03-06","pret":-0.02129,"close":12.42}
{"ticker":"CLMS","date":"2015-03-09","pret":-0.01122,"close":12.55}
{"ticker":"CLMS","date":"2015-03-10","pret":0.00482,"close":12.45}
{"ticker":"CLMS","date":"2015-03-11","pret":0.0024,"close":12.7}
{"ticker":"CLMS","date":"2015-03-12","pret":0.02762,"close":12.93}
{"ticker":"CLMS","date":"2015-03-13","pret":0.00698,"close":12.83}
{"ticker":"CLMS","date":"2015-03-16","pret":-0.0062,"close":12.75}
{"ticker":"CLMS","date":"2015-03-17","pret":-0.02042,"close":12.76}
{"ticker":"CLMS","date":"2015-03-18","pret":0.00633,"close":12.89}
{"ticker":"CLMS","date":"2015-03-19","pret":0.01254,"close":12.76}
{"ticker":"CLMS","date":"2015-03-20","pret":0.00233,"close":12.79}
{"ticker":"CLMS","date":"2015-03-23","pret":-0.01094,"close":13.04}
{"ticker":"CLMS","date":"2015-03-24","pret":0.02406,"close":13.2}
{"ticker":"CLMS","date":"2015-03-25","pret":0.0122,"close":13}
{"ticker":"CLMS","date":"2015-03-26","pret":-0.01527,"close":12.99}
{"ticker":"CLMS","date":"2015-03-27","pret":0.00307,"close":12.95}
{"ticker":"CLMS","date":"2015-03-30","pret":0.00383,"close":13.21}
{"ticker":"CLMS","date":"2015-03-31","pret":0.00761,"close":13.45}
{"ticker":"CLMS","date":"2015-04-01","pret":0.01355,"close":13.35}
{"ticker":"CLMS","date":"2015-04-02","pret":0.00075,"close":13.41}
{"ticker":"CLMS","date":"2015-04-06","pret":-0.00075,"close":13.37}
{"ticker":"CLMS","date":"2015-04-07","pret":0.00224,"close":13.15}
{"ticker":"CLMS","date":"2015-04-08","pret":-0.0388,"close":12.84}
{"ticker":"CLMS","date":"2015-04-09","pret":-0.00935,"close":12.73}
{"ticker":"CLMS","date":"2015-04-10","pret":-0.00314,"close":12.51}
{"ticker":"CLMS","date":"2015-04-13","pret":-0.01983,"close":12.47}
{"ticker":"CLMS","date":"2015-04-14","pret":-0.00241,"close":12.36}
{"ticker":"CLMS","date":"2015-04-15","pret":0.0016,"close":12.51}
{"ticker":"CLMS","date":"2015-04-16","pret":-0.00563,"close":12.45}
{"ticker":"CLMS","date":"2015-04-17","pret":-0.00081,"close":12.44}
{"ticker":"CLMS","date":"2015-04-20","pret":0.00884,"close":12.48}
{"ticker":"CLMS","date":"2015-04-21","pret":0.00479,"close":12.46}
{"ticker":"CLMS","date":"2015-04-22","pret":-0.00479,"close":12.47}
{"ticker":"CLMS","date":"2015-04-23","pret":-0.0008,"close":12.44}
{"ticker":"CLMS","date":"2015-04-24","pret":0.0008,"close":12.36}
{"ticker":"CLMS","date":"2015-04-27","pret":-0.00562,"close":12.32}
{"ticker":"CLMS","date":"2015-04-28","pret":-0.00565,"close":12.65}
{"ticker":"CLMS","date":"2015-04-29","pret":0.01446,"close":12.4}
{"ticker":"CLMS","date":"2015-04-30","pret":-0.01284,"close":12.37}
{"ticker":"CLMS","date":"2015-05-01","pret":0.0192,"close":12.2}
{"ticker":"CLMS","date":"2015-05-04","pret":-0.02487,"close":12.32}
{"ticker":"CLMS","date":"2015-05-05","pret":-0.00081,"close":12.23}
{"ticker":"CLMS","date":"2015-05-06","pret":0.00162,"close":12.22}
{"ticker":"CLMS","date":"2015-05-07","pret":-0.00652,"close":12.26}
{"ticker":"CLMS","date":"2015-05-08","pret":0.01218,"close":12.28}
{"ticker":"CLMS","date":"2015-05-11","pret":-0.00973,"close":12.28}
{"ticker":"CLMS","date":"2015-05-12","pret":-0.00654,"close":11.97}
{"ticker":"CLMS","date":"2015-05-13","pret":-0.01238,"close":12.07}
{"ticker":"CLMS","date":"2015-05-14","pret":0.01156,"close":12.11}
{"ticker":"CLMS","date":"2015-05-15","pret":-0.01073,"close":12.22}
{"ticker":"CLMS","date":"2015-05-18","pret":0.01809,"close":12.35}
{"ticker":"CLMS","date":"2015-05-19","pret":0.00731,"close":12.1}
{"ticker":"CLMS","date":"2015-05-20","pret":-0.02043,"close":12.17}
{"ticker":"CLMS","date":"2015-05-21","pret":0.00822,"close":12.07}
{"ticker":"CLMS","date":"2015-05-22","pret":-0.0074,"close":12.11}
{"ticker":"CLMS","date":"2015-05-26","pret":-0.00248,"close":11.96}
{"ticker":"CLMS","date":"2015-05-27","pret":-0.00414,"close":12.17}
{"ticker":"CLMS","date":"2015-05-28","pret":0.01156,"close":12.29}
{"ticker":"CLMS","date":"2015-05-29","pret":0.00573,"close":12.25}
{"ticker":"CLMS","date":"2015-06-01","pret":0.00732,"close":12}
{"ticker":"CLMS","date":"2015-06-02","pret":-0.02794,"close":12.04}
{"ticker":"CLMS","date":"2015-06-03","pret":0.00083,"close":12.16}
{"ticker":"CLMS","date":"2015-06-04","pret":0.00498,"close":12.19}
{"ticker":"CLMS","date":"2015-06-05","pret":0.01562,"close":12.24}
{"ticker":"CLMS","date":"2015-06-08","pret":-0.00327,"close":12.07}
{"ticker":"CLMS","date":"2015-06-09","pret":-0.0165,"close":12.01}
{"ticker":"CLMS","date":"2015-06-10","pret":0.00829,"close":12.11}
{"ticker":"CLMS","date":"2015-06-11","pret":-0.00082,"close":11.94}
{"ticker":"CLMS","date":"2015-06-12","pret":-0.01498,"close":11.96}
{"ticker":"CLMS","date":"2015-06-15","pret":0.00168,"close":12.16}
{"ticker":"CLMS","date":"2015-06-16","pret":0.01082,"close":12.29}
{"ticker":"CLMS","date":"2015-06-17","pret":0.02291,"close":12.24}
{"ticker":"CLMS","date":"2015-06-18","pret":-0.00324,"close":12.47}
{"ticker":"CLMS","date":"2015-06-19","pret":0.0137,"close":12.66}
{"ticker":"CLMS","date":"2015-06-22","pret":0.01667,"close":12.84}
{"ticker":"CLMS","date":"2015-06-23","pret":0.00628,"close":12.71}
{"ticker":"CLMS","date":"2015-06-24","pret":-0.00235,"close":12.57}
{"ticker":"CLMS","date":"2015-06-25","pret":-0.00867,"close":12.46}
{"ticker":"CLMS","date":"2015-06-26","pret":-0.01034,"close":12.36}
{"ticker":"CLMS","date":"2015-06-29","pret":-0.02019,"close":12.14}
{"ticker":"CLMS","date":"2015-06-30","pret":-0.00082,"close":12.25}
{"ticker":"CLMS","date":"2015-07-01","pret":0.00326,"close":12.4}
{"ticker":"CLMS","date":"2015-07-02","pret":0.01213,"close":12.13}
{"ticker":"CLMS","date":"2015-07-06","pret":-0.02937,"close":12.19}
{"ticker":"CLMS","date":"2015-07-07","pret":0.01152,"close":12.14}
{"ticker":"CLMS","date":"2015-07-08","pret":-0.00246,"close":11.83}
{"ticker":"CLMS","date":"2015-07-09","pret":-0.01571,"close":11.86}
{"ticker":"CLMS","date":"2015-07-10","pret":-0.01511,"close":12.04}
{"ticker":"CLMS","date":"2015-07-13","pret":0.01428,"close":12.27}
{"ticker":"CLMS","date":"2015-07-14","pret":0.02064,"close":12.24}
{"ticker":"CLMS","date":"2015-07-15","pret":-0.00082,"close":12.11}
{"ticker":"CLMS","date":"2015-07-16","pret":0.00652,"close":12.38}
{"ticker":"CLMS","date":"2015-07-17","pret":0.01372,"close":12.32}
{"ticker":"CLMS","date":"2015-07-20","pret":-0.01047,"close":12.18}
{"ticker":"CLMS","date":"2015-07-21","pret":-0.01058,"close":12.2}
{"ticker":"CLMS","date":"2015-07-22","pret":-0.00987,"close":12.05}
{"ticker":"CLMS","date":"2015-07-23","pret":0.00165,"close":11.95}
{"ticker":"CLMS","date":"2015-07-24","pret":-0.01832,"close":11.76}
{"ticker":"CLMS","date":"2015-07-27","pret":-0.01183,"close":11.72}
{"ticker":"CLMS","date":"2015-07-28","pret":0.00594,"close":12.02}
{"ticker":"CLMS","date":"2015-07-29","pret":0.04302,"close":11.92}
{"ticker":"CLMS","date":"2015-07-30","pret":-0.03712,"close":11.9}
{"ticker":"CLMS","date":"2015-07-31","pret":0.00336,"close":12.01}
{"ticker":"CLMS","date":"2015-08-03","pret":0.00251,"close":12.03}
{"ticker":"CLMS","date":"2015-08-04","pret":0.005,"close":12.08}
{"ticker":"CLMS","date":"2015-08-05","pret":0.0058,"close":12}
{"ticker":"CLMS","date":"2015-08-06","pret":-0.01751,"close":11.74}
{"ticker":"CLMS","date":"2015-08-07","pret":-0.01953,"close":11.85}
{"ticker":"CLMS","date":"2015-08-10","pret":0.02289,"close":11.78}
{"ticker":"CLMS","date":"2015-08-11","pret":-0.01435,"close":11.78}
{"ticker":"CLMS","date":"2015-08-12","pret":-0.00341,"close":11.71}
{"ticker":"CLMS","date":"2015-08-13","pret":0,"close":11.64}
{"ticker":"CLMS","date":"2015-08-14","pret":-0.00943,"close":11.78}
{"ticker":"CLMS","date":"2015-08-17","pret":0.01199,"close":11.91}
{"ticker":"CLMS","date":"2015-08-18","pret":0.01352,"close":11.84}
{"ticker":"CLMS","date":"2015-08-19","pret":-0.01267,"close":11.8}
{"ticker":"CLMS","date":"2015-08-20","pret":-0.00426,"close":11.56}
{"ticker":"CLMS","date":"2015-08-21","pret":-0.02683,"close":11.43}
{"ticker":"CLMS","date":"2015-08-24","pret":-0.0643,"close":10.65}
{"ticker":"CLMS","date":"2015-08-25","pret":0.0222,"close":10.1}
{"ticker":"CLMS","date":"2015-08-26","pret":-0.06423,"close":10.4}
{"ticker":"CLMS","date":"2015-08-27","pret":0.02885,"close":10.57}
{"ticker":"CLMS","date":"2015-08-28","pret":0.00473,"close":10.61}
{"ticker":"CLMS","date":"2015-08-31","pret":-0.01138,"close":10.56}
{"ticker":"CLMS","date":"2015-09-01","pret":-0.00766,"close":10.05}
{"ticker":"CLMS","date":"2015-09-02","pret":-0.0263,"close":9.93}
{"ticker":"CLMS","date":"2015-09-03","pret":-0.02398,"close":9.72}
{"ticker":"CLMS","date":"2015-09-04","pret":-0.02768,"close":9.69}
{"ticker":"CLMS","date":"2015-09-08","pret":0.01445,"close":9.85}
{"ticker":"CLMS","date":"2015-09-09","pret":0.02329,"close":9.74}
{"ticker":"CLMS","date":"2015-09-10","pret":-0.02432,"close":10.01}
{"ticker":"CLMS","date":"2015-09-11","pret":0.0193,"close":9.84}
{"ticker":"CLMS","date":"2015-09-14","pret":-0.0091,"close":9.8}
{"ticker":"CLMS","date":"2015-09-15","pret":-0.00305,"close":9.87}
{"ticker":"CLMS","date":"2015-09-16","pret":0.00912,"close":9.96}
{"ticker":"CLMS","date":"2015-09-17","pret":0.00202,"close":9.89}
{"ticker":"CLMS","date":"2015-09-18","pret":-0.0224,"close":9.95}
{"ticker":"CLMS","date":"2015-09-21","pret":0.02943,"close":9.82}
{"ticker":"CLMS","date":"2015-09-22","pret":-0.03046,"close":9.87}
{"ticker":"CLMS","date":"2015-09-23","pret":0.01535,"close":9.82}
{"ticker":"CLMS","date":"2015-09-24","pret":-0.01226,"close":9.78}
{"ticker":"CLMS","date":"2015-09-25","pret":0.00615,"close":9.74}
{"ticker":"CLMS","date":"2015-09-28","pret":-0.0082,"close":9.72}
{"ticker":"CLMS","date":"2015-09-29","pret":-0.00103,"close":9.63}
{"ticker":"CLMS","date":"2015-09-30","pret":0.00103,"close":9.48}
{"ticker":"CLMS","date":"2015-10-01","pret":-0.02397,"close":9.33}
{"ticker":"CLMS","date":"2015-10-02","pret":-0.02456,"close":9.25}
{"ticker":"CLMS","date":"2015-10-05","pret":0.00539,"close":9.37}
{"ticker":"CLMS","date":"2015-10-06","pret":0.0107,"close":9.37}
{"ticker":"CLMS","date":"2015-10-07","pret":-0.00213,"close":9.52}
{"ticker":"CLMS","date":"2015-10-08","pret":0.00849,"close":9.5}
{"ticker":"CLMS","date":"2015-10-09","pret":0.00422,"close":9.27}
{"ticker":"CLMS","date":"2015-10-12","pret":-0.01806,"close":9.4}
{"ticker":"CLMS","date":"2015-10-13","pret":0.00214,"close":9.39}
{"ticker":"CLMS","date":"2015-10-14","pret":0.0032,"close":9.16}
{"ticker":"CLMS","date":"2015-10-15","pret":-0.01721,"close":9.4}
{"ticker":"CLMS","date":"2015-10-16","pret":0.02358,"close":9.7}
{"ticker":"CLMS","date":"2015-10-19","pret":0.022,"close":9.59}
{"ticker":"CLMS","date":"2015-10-20","pret":-0.00937,"close":9.6}
{"ticker":"CLMS","date":"2015-10-21","pret":0.01351,"close":9.48}
{"ticker":"CLMS","date":"2015-10-22","pret":-0.01455,"close":9.9}
{"ticker":"CLMS","date":"2015-10-23","pret":0.04103,"close":9.93}
{"ticker":"CLMS","date":"2015-10-26","pret":-0.00101,"close":9.76}
{"ticker":"CLMS","date":"2015-10-27","pret":-0.01828,"close":9.47}
{"ticker":"CLMS","date":"2015-10-28","pret":-0.01133,"close":9.78}
{"ticker":"CLMS","date":"2015-10-29","pret":0.00826,"close":9.51}
{"ticker":"CLMS","date":"2015-10-30","pret":-0.02708,"close":9.39}
{"ticker":"CLMS","date":"2015-11-02","pret":0,"close":9.6}
{"ticker":"CLMS","date":"2015-11-03","pret":0.00841,"close":9.62}
{"ticker":"CLMS","date":"2015-11-04","pret":0.00626,"close":9.58}
{"ticker":"CLMS","date":"2015-11-05","pret":-0.01468,"close":9.27}
{"ticker":"CLMS","date":"2015-11-06","pret":-0.01275,"close":9.36}
{"ticker":"CLMS","date":"2015-11-09","pret":-0.00321,"close":9.17}
{"ticker":"CLMS","date":"2015-11-10","pret":-0.02279,"close":9.03}
{"ticker":"CLMS","date":"2015-11-11","pret":-0.01326,"close":8.94}
{"ticker":"CLMS","date":"2015-11-12","pret":-0.01231,"close":8.83}
{"ticker":"CLMS","date":"2015-11-13","pret":-0.01246,"close":9.04}
{"ticker":"CLMS","date":"2015-11-16","pret":0.01808,"close":9.29}
{"ticker":"CLMS","date":"2015-11-17","pret":0.03737,"close":9.28}
{"ticker":"CLMS","date":"2015-11-18","pret":0.00966,"close":9.38}
{"ticker":"CLMS","date":"2015-11-19","pret":0.00426,"close":9.28}
{"ticker":"CLMS","date":"2015-11-20","pret":-0.01177,"close":9.29}
{"ticker":"CLMS","date":"2015-11-23","pret":0.00644,"close":9.27}
{"ticker":"CLMS","date":"2015-11-24","pret":-0.01617,"close":9.37}
{"ticker":"CLMS","date":"2015-11-25","pret":0.02575,"close":9.52}
{"ticker":"CLMS","date":"2015-11-26"}
{"ticker":"CLMS","date":"2015-11-27","pret":0.00317,"close":9.77}
{"ticker":"CLMS","date":"2015-11-30","pret":0.02914,"close":9.51}
{"ticker":"CLMS","date":"2015-12-01","pret":-0.02808,"close":9.63}
{"ticker":"CLMS","date":"2015-12-02","pret":0.02191,"close":9.53}
{"ticker":"CLMS","date":"2015-12-03","pret":-0.0177,"close":9.28}
{"ticker":"CLMS","date":"2015-12-04","pret":-0.02877,"close":9.27}
{"ticker":"CLMS","date":"2015-12-07","pret":0.00324,"close":9.3}
{"ticker":"CLMS","date":"2015-12-08","pret":-0.00975,"close":9.2}
{"ticker":"CLMS","date":"2015-12-09","pret":0.00326,"close":9.09}
{"ticker":"CLMS","date":"2015-12-10","pret":-0.00981,"close":9.05}
{"ticker":"CLMS","date":"2015-12-11","pret":-0.02439,"close":8.91}
{"ticker":"CLMS","date":"2015-12-14","pret":-0.0045,"close":8.88}
{"ticker":"CLMS","date":"2015-12-15","pret":0.00225,"close":9.21}
{"ticker":"CLMS","date":"2015-12-16","pret":0.04616,"close":9.27}
{"ticker":"CLMS","date":"2015-12-17"}
{"ticker":"CLMS","date":"2015-12-18","pret":-0.02502,"close":9.2}
{"ticker":"CLMS","date":"2015-12-21","pret":0.02179,"close":9.61}
{"ticker":"CLMS","date":"2015-12-22","pret":0.03494,"close":9.71}
{"ticker":"CLMS","date":"2015-12-23","pret":0.01958,"close":9.8}
{"ticker":"CLMS","date":"2015-12-24","pret":0.00407,"close":10.07}
{"ticker":"CLMS","date":"2015-12-28","pret":0.01613,"close":9.8}
{"ticker":"CLMS","date":"2015-12-29","pret":-0.01613,"close":9.89}
{"ticker":"CLMS","date":"2015-12-30","pret":0.0081,"close":9.67}
{"ticker":"CLMS","date":"2015-12-31","pret":-0.03175,"close":9.68}
{"ticker":"CLMS","date":"2016-01-04","pret":0.00104,"close":9.58}
{"ticker":"CLMS","date":"2016-01-05","pret":0,"close":9.58}
{"ticker":"CLNE","date":"2015-01-02","pret":0.00798,"close":5.12}
{"ticker":"CLNE","date":"2015-01-05","pret":-0.00199,"close":4.85}
{"ticker":"CLNE","date":"2015-01-06","pret":-0.03239,"close":4.61}
{"ticker":"CLNE","date":"2015-01-07","pret":-0.04202,"close":4.67}
{"ticker":"CLNE","date":"2015-01-08","pret":0.01067,"close":4.81}
{"ticker":"CLNE","date":"2015-01-09","pret":0.02516,"close":4.64}
{"ticker":"CLNE","date":"2015-01-12","pret":-0.04662,"close":4.53}
{"ticker":"CLNE","date":"2015-01-13","pret":-0.00653,"close":4.6}
{"ticker":"CLNE","date":"2015-01-14","pret":-0.01319,"close":4.64}
{"ticker":"CLNE","date":"2015-01-15","pret":0.03692,"close":4.31}
{"ticker":"CLNE","date":"2015-01-16","pret":-0.08218,"close":4.37}
{"ticker":"CLNE","date":"2015-01-20","pret":0.01835,"close":4.33}
{"ticker":"CLNE","date":"2015-01-21","pret":-0.00684,"close":4.55}
{"ticker":"CLNE","date":"2015-01-22","pret":0.04912,"close":4.38}
{"ticker":"CLNE","date":"2015-01-23","pret":-0.04683,"close":4.4}
{"ticker":"CLNE","date":"2015-01-26","pret":0.02034,"close":4.4}
{"ticker":"CLNE","date":"2015-01-27","pret":-0.02262,"close":4.41}
{"ticker":"CLNE","date":"2015-01-28","pret":0.00684,"close":4.22}
{"ticker":"CLNE","date":"2015-01-29","pret":-0.06091,"close":4.19}
{"ticker":"CLNE","date":"2015-01-30","pret":0,"close":4.17}
{"ticker":"CLNE","date":"2015-02-02","pret":0.01677,"close":4.6}
{"ticker":"CLNE","date":"2015-02-03","pret":0.10155,"close":4.54}
{"ticker":"CLNE","date":"2015-02-04","pret":-0.03494,"close":4.53}
{"ticker":"CLNE","date":"2015-02-05","pret":0.01324,"close":4.62}
{"ticker":"CLNE","date":"2015-02-06","pret":0.02169,"close":4.69}
{"ticker":"CLNE","date":"2015-02-09","pret":0.05226,"close":5.08}
{"ticker":"CLNE","date":"2015-02-10","pret":0.036,"close":5.14}
{"ticker":"CLNE","date":"2015-02-11","pret":0.03475,"close":5.32}
{"ticker":"CLNE","date":"2015-02-12","pret":0.02437,"close":5.27}
{"ticker":"CLNE","date":"2015-02-13","pret":-0.01305,"close":5.44}
{"ticker":"CLNE","date":"2015-02-17","pret":0.0149,"close":5.35}
{"ticker":"CLNE","date":"2015-02-18","pret":-0.01866,"close":5.24}
{"ticker":"CLNE","date":"2015-02-19","pret":-0.03254,"close":5.18}
{"ticker":"CLNE","date":"2015-02-20","pret":0.00775,"close":4.92}
{"ticker":"CLNE","date":"2015-02-23","pret":-0.05761,"close":4.99}
{"ticker":"CLNE","date":"2015-02-24","pret":0.02225,"close":4.94}
{"ticker":"CLNE","date":"2015-02-25","pret":-0.01613,"close":5.25}
{"ticker":"CLNE","date":"2015-02-26","pret":0.07251,"close":5.04}
{"ticker":"CLNE","date":"2015-02-27","pret":0.06584,"close":6.01}
{"ticker":"CLNE","date":"2015-03-02","pret":0.05509,"close":5.67}
{"ticker":"CLNE","date":"2015-03-03","pret":-0.03581,"close":5.69}
{"ticker":"CLNE","date":"2015-03-04","pret":-0.01575,"close":5.63}
{"ticker":"CLNE","date":"2015-03-05","pret":0.02611,"close":5.54}
{"ticker":"CLNE","date":"2015-03-06","pret":-0.05655,"close":5.47}
{"ticker":"CLNE","date":"2015-03-09","pret":0.01802,"close":5.35}
{"ticker":"CLNE","date":"2015-03-10","pret":-0.06454,"close":5.18}
{"ticker":"CLNE","date":"2015-03-11","pret":-0.01342,"close":5.16}
{"ticker":"CLNE","date":"2015-03-12","pret":0,"close":5.11}
{"ticker":"CLNE","date":"2015-03-13","pret":-0.02146,"close":5.13}
{"ticker":"CLNE","date":"2015-03-16","pret":0.00981,"close":5.04}
{"ticker":"CLNE","date":"2015-03-17","pret":-0.02572,"close":5.02}
{"ticker":"CLNE","date":"2015-03-18","pret":0,"close":5.27}
{"ticker":"CLNE","date":"2015-03-19","pret":0.03737,"close":5.13}
{"ticker":"CLNE","date":"2015-03-20","pret":0.00193,"close":5.17}
{"ticker":"CLNE","date":"2015-03-23","pret":-0.00774,"close":5.1}
{"ticker":"CLNE","date":"2015-03-24","pret":-0.00389,"close":5.34}
{"ticker":"CLNE","date":"2015-03-25","pret":0.04386,"close":5.41}
{"ticker":"CLNE","date":"2015-03-26","pret":0.02578,"close":5.58}
{"ticker":"CLNE","date":"2015-03-27","pret":0.01623,"close":5.27}
{"ticker":"CLNE","date":"2015-03-30","pret":-0.04388,"close":5.18}
{"ticker":"CLNE","date":"2015-03-31","pret":0,"close":5.34}
{"ticker":"CLNE","date":"2015-04-01","pret":-0.00374,"close":5.49}
{"ticker":"CLNE","date":"2015-04-02","pret":0.00934,"close":5.45}
{"ticker":"CLNE","date":"2015-04-06","pret":0.00371,"close":5.66}
{"ticker":"CLNE","date":"2015-04-07","pret":0.04171,"close":5.71}
{"ticker":"CLNE","date":"2015-04-08","pret":0.01586,"close":5.55}
{"ticker":"CLNE","date":"2015-04-09","pret":-0.0212,"close":5.59}
{"ticker":"CLNE","date":"2015-04-10","pret":0,"close":5.97}
{"ticker":"CLNE","date":"2015-04-13","pret":0.11141,"close":6}
{"ticker":"CLNE","date":"2015-04-14","pret":-0.01124,"close":6.55}
{"ticker":"CLNE","date":"2015-04-15","pret":0.06716,"close":6.99}
{"ticker":"CLNE","date":"2015-04-16","pret":0.06009,"close":7.16}
{"ticker":"CLNE","date":"2015-04-17","pret":0.01832,"close":7.05}
{"ticker":"CLNE","date":"2015-04-20","pret":0.00557,"close":7.44}
{"ticker":"CLNE","date":"2015-04-21","pret":0.03279,"close":7.13}
{"ticker":"CLNE","date":"2015-04-22","pret":-0.02449,"close":7.16}
{"ticker":"CLNE","date":"2015-04-23","pret":0.0096,"close":7.65}
{"ticker":"CLNE","date":"2015-04-24","pret":0.05184,"close":8.07}
{"ticker":"CLNE","date":"2015-04-27","pret":0.07845,"close":8.26}
{"ticker":"CLNE","date":"2015-04-28","pret":-0.01813,"close":8.71}
{"ticker":"CLNE","date":"2015-04-29","pret":0.06148,"close":8.98}
{"ticker":"CLNE","date":"2015-04-30","pret":0.0316,"close":9.87}
{"ticker":"CLNE","date":"2015-05-01","pret":0.09126,"close":10.27}
{"ticker":"CLNE","date":"2015-05-04","pret":0.04657,"close":9.53}
{"ticker":"CLNE","date":"2015-05-05","pret":-0.03648,"close":9.56}
{"ticker":"CLNE","date":"2015-05-06","pret":-0.03681,"close":8.93}
{"ticker":"CLNE","date":"2015-05-07","pret":-0.10884,"close":8.59}
{"ticker":"CLNE","date":"2015-05-08","pret":-0.00116,"close":8.82}
{"ticker":"CLNE","date":"2015-05-11","pret":0.04657,"close":8.84}
{"ticker":"CLNE","date":"2015-05-12","pret":-0.12516,"close":8.66}
{"ticker":"CLNE","date":"2015-05-13","pret":0.089,"close":8.63}
{"ticker":"CLNE","date":"2015-05-14","pret":-0.0023,"close":8.5}
{"ticker":"CLNE","date":"2015-05-15","pret":-0.02334,"close":8.33}
{"ticker":"CLNE","date":"2015-05-18","pret":-0.02148,"close":8.12}
{"ticker":"CLNE","date":"2015-05-19","pret":-0.02072,"close":7.59}
{"ticker":"CLNE","date":"2015-05-20","pret":-0.06355,"close":7.51}
{"ticker":"CLNE","date":"2015-05-21","pret":-0.00394,"close":7.96}
{"ticker":"CLNE","date":"2015-05-22","pret":0.02985,"close":7.62}
{"ticker":"CLNE","date":"2015-05-26","pret":-0.03646,"close":7.4}
{"ticker":"CLNE","date":"2015-05-27","pret":-0.02009,"close":7.36}
{"ticker":"CLNE","date":"2015-05-28","pret":-0.01775,"close":7.4}
{"ticker":"CLNE","date":"2015-05-29","pret":0.01639,"close":7.49}
{"ticker":"CLNE","date":"2015-06-01","pret":0.0148,"close":7.27}
{"ticker":"CLNE","date":"2015-06-02","pret":-0.02844,"close":7.57}
{"ticker":"CLNE","date":"2015-06-03","pret":0.03509,"close":7.59}
{"ticker":"CLNE","date":"2015-06-04","pret":0.00397,"close":7.39}
{"ticker":"CLNE","date":"2015-06-05","pret":-0.02813,"close":7.63}
{"ticker":"CLNE","date":"2015-06-08","pret":0.02681,"close":7.63}
{"ticker":"CLNE","date":"2015-06-09","pret":0.01835,"close":7.59}
{"ticker":"CLNE","date":"2015-06-10","pret":-0.0013,"close":8}
{"ticker":"CLNE","date":"2015-06-11","pret":0.04575,"close":7.64}
{"ticker":"CLNE","date":"2015-06-12","pret":-0.05884,"close":7.62}
{"ticker":"CLNE","date":"2015-06-15","pret":-0.00528,"close":7.56}
{"ticker":"CLNE","date":"2015-06-16","pret":-0.00132,"close":7.68}
{"ticker":"CLNE","date":"2015-06-17","pret":0.02359,"close":7.76}
{"ticker":"CLNE","date":"2015-06-18","pret":0.00646,"close":7.66}
{"ticker":"CLNE","date":"2015-06-19","pret":-0.01818,"close":7.42}
{"ticker":"CLNE","date":"2015-06-22","pret":-0.02119,"close":7.39}
{"ticker":"CLNE","date":"2015-06-23","pret":-0.01484,"close":6.98}
{"ticker":"CLNE","date":"2015-06-24","pret":-0.05158,"close":6.83}
{"ticker":"CLNE","date":"2015-06-25","pret":-0.01877,"close":6.5}
{"ticker":"CLNE","date":"2015-06-26","pret":-0.06008,"close":6.21}
{"ticker":"CLNE","date":"2015-06-29","pret":-0.06392,"close":5.8}
{"ticker":"CLNE","date":"2015-06-30","pret":-0.02676,"close":5.62}
{"ticker":"CLNE","date":"2015-07-01","pret":-0.038,"close":5.4}
{"ticker":"CLNE","date":"2015-07-02","pret":-0.0487,"close":5.37}
{"ticker":"CLNE","date":"2015-07-06","pret":-0.02054,"close":5.23}
{"ticker":"CLNE","date":"2015-07-07","pret":-0.01713,"close":5.78}
{"ticker":"CLNE","date":"2015-07-08","pret":0.08989,"close":5.56}
{"ticker":"CLNE","date":"2015-07-09","pret":0.00873,"close":6.3}
{"ticker":"CLNE","date":"2015-07-10","pret":0.1024,"close":6.18}
{"ticker":"CLNE","date":"2015-07-13","pret":-0.02705,"close":6.16}
{"ticker":"CLNE","date":"2015-07-14","pret":-0.00647,"close":6.78}
{"ticker":"CLNE","date":"2015-07-15","pret":0.09147,"close":6.38}
{"ticker":"CLNE","date":"2015-07-16","pret":-0.04857,"close":6.05}
{"ticker":"CLNE","date":"2015-07-17","pret":-0.05926,"close":5.91}
{"ticker":"CLNE","date":"2015-07-20","pret":-0.02845,"close":5.59}
{"ticker":"CLNE","date":"2015-07-21","pret":-0.05228,"close":6.05}
{"ticker":"CLNE","date":"2015-07-22","pret":0.07411,"close":5.63}
{"ticker":"CLNE","date":"2015-07-23","pret":-0.05112,"close":5.78}
{"ticker":"CLNE","date":"2015-07-24","pret":0.01044,"close":5.63}
{"ticker":"CLNE","date":"2015-07-27","pret":-0.04061,"close":5.44}
{"ticker":"CLNE","date":"2015-07-28","pret":-0.01269,"close":5.91}
{"ticker":"CLNE","date":"2015-07-29","pret":0.0602,"close":6.03}
{"ticker":"CLNE","date":"2015-07-30","pret":0.02545,"close":5.85}
{"ticker":"CLNE","date":"2015-07-31","pret":-0.02889,"close":5.76}
{"ticker":"CLNE","date":"2015-08-03","pret":-0.01214,"close":5.77}
{"ticker":"CLNE","date":"2015-08-04","pret":0.00696,"close":5.7}
{"ticker":"CLNE","date":"2015-08-05","pret":0.00519,"close":5.68}
{"ticker":"CLNE","date":"2015-08-06","pret":-0.07146,"close":5.03}
{"ticker":"CLNE","date":"2015-08-07","pret":-0.06899,"close":4.86}
{"ticker":"CLNE","date":"2015-08-10","pret":-0.03843,"close":5.25}
{"ticker":"CLNE","date":"2015-08-11","pret":0.05026,"close":5.11}
{"ticker":"CLNE","date":"2015-08-12","pret":-0.0059,"close":5.36}
{"ticker":"CLNE","date":"2015-08-13","pret":0.02916,"close":5.04}
{"ticker":"CLNE","date":"2015-08-14","pret":-0.04306,"close":4.94}
{"ticker":"CLNE","date":"2015-08-17","pret":-0.0202,"close":4.72}
{"ticker":"CLNE","date":"2015-08-18","pret":-0.03955,"close":4.57}
{"ticker":"CLNE","date":"2015-08-19","pret":-0.04118,"close":4.26}
{"ticker":"CLNE","date":"2015-08-20","pret":-0.06868,"close":4.17}
{"ticker":"CLNE","date":"2015-08-21","pret":-0.02885,"close":4.02}
{"ticker":"CLNE","date":"2015-08-24","pret":-0.07599,"close":4.01}
{"ticker":"CLNE","date":"2015-08-25","pret":0.11661,"close":4.13}
{"ticker":"CLNE","date":"2015-08-26","pret":-0.00941,"close":4.43}
{"ticker":"CLNE","date":"2015-08-27","pret":0.06631,"close":4.9}
{"ticker":"CLNE","date":"2015-08-28","pret":0.07663,"close":5.17}
{"ticker":"CLNE","date":"2015-08-31","pret":0.0382,"close":5.32}
{"ticker":"CLNE","date":"2015-09-01","pret":0.03869,"close":4.9}
{"ticker":"CLNE","date":"2015-09-02","pret":-0.06062,"close":5.05}
{"ticker":"CLNE","date":"2015-09-03","pret":0.01202,"close":5.27}
{"ticker":"CLNE","date":"2015-09-04","pret":0.0618,"close":5.05}
{"ticker":"CLNE","date":"2015-09-08","pret":-0.04598,"close":5.03}
{"ticker":"CLNE","date":"2015-09-09","pret":-0.01382,"close":4.78}
{"ticker":"CLNE","date":"2015-09-10","pret":-0.05517,"close":4.75}
{"ticker":"CLNE","date":"2015-09-11","pret":-0.02338,"close":4.07}
{"ticker":"CLNE","date":"2015-09-14","pret":-0.11617,"close":4.07}
{"ticker":"CLNE","date":"2015-09-15","pret":-0.00727,"close":4.34}
{"ticker":"CLNE","date":"2015-09-16","pret":0.06591,"close":4.84}
{"ticker":"CLNE","date":"2015-09-17","pret":0.10786,"close":4.97}
{"ticker":"CLNE","date":"2015-09-18","pret":0,"close":5}
{"ticker":"CLNE","date":"2015-09-21","pret":0.04205,"close":5.28}
{"ticker":"CLNE","date":"2015-09-22","pret":0.00976,"close":5.34}
{"ticker":"CLNE","date":"2015-09-23","pret":0.04369,"close":4.99}
{"ticker":"CLNE","date":"2015-09-24","pret":-0.0833,"close":5.03}
{"ticker":"CLNE","date":"2015-09-25","pret":0.02985,"close":4.82}
{"ticker":"CLNE","date":"2015-09-28","pret":-0.0732,"close":4.3}
{"ticker":"CLNE","date":"2015-09-29","pret":-0.10442,"close":4.26}
{"ticker":"CLNE","date":"2015-09-30","pret":0.007,"close":4.5}
{"ticker":"CLNE","date":"2015-10-01","pret":0.04324,"close":4.62}
{"ticker":"CLNE","date":"2015-10-02","pret":0.00222,"close":4.92}
{"ticker":"CLNE","date":"2015-10-05","pret":0.10536,"close":5.37}
{"ticker":"CLNE","date":"2015-10-06","pret":0.06391,"close":6.01}
{"ticker":"CLNE","date":"2015-10-07","pret":0.13821,"close":5.9}
{"ticker":"CLNE","date":"2015-10-08","pret":-0.03661,"close":6.35}
{"ticker":"CLNE","date":"2015-10-09","pret":0.06242,"close":5.78}
{"ticker":"CLNE","date":"2015-10-12","pret":-0.09515,"close":5.59}
{"ticker":"CLNE","date":"2015-10-13","pret":-0.03929,"close":5.11}
{"ticker":"CLNE","date":"2015-10-14","pret":-0.10152,"close":5.21}
{"ticker":"CLNE","date":"2015-10-15","pret":0.05682,"close":5.54}
{"ticker":"CLNE","date":"2015-10-16","pret":0.05737,"close":5.83}
{"ticker":"CLNE","date":"2015-10-19","pret":0.05084,"close":5.48}
{"ticker":"CLNE","date":"2015-10-20","pret":-0.10062,"close":5.82}
{"ticker":"CLNE","date":"2015-10-21","pret":0.0799,"close":5.3}
{"ticker":"CLNE","date":"2015-10-22","pret":-0.06862,"close":5.22}
{"ticker":"CLNE","date":"2015-10-23","pret":-0.01887,"close":5.29}
{"ticker":"CLNE","date":"2015-10-26","pret":-0.00382,"close":5.35}
{"ticker":"CLNE","date":"2015-10-27","pret":-0.00383,"close":5.09}
{"ticker":"CLNE","date":"2015-10-28","pret":-0.0233,"close":5.47}
{"ticker":"CLNE","date":"2015-10-29","pret":0.06097,"close":5.39}
{"ticker":"CLNE","date":"2015-10-30","pret":0.00369,"close":5.65}
{"ticker":"CLNE","date":"2015-11-02","pret":0.00368,"close":5.79}
{"ticker":"CLNE","date":"2015-11-03","pret":0.07764,"close":6.02}
{"ticker":"CLNE","date":"2015-11-04","pret":0.0268,"close":5.76}
{"ticker":"CLNE","date":"2015-11-05","pret":-0.04912,"close":5.58}
{"ticker":"CLNE","date":"2015-11-06","pret":-0.04437,"close":5.22}
{"ticker":"CLNE","date":"2015-11-09","pret":-0.07732,"close":5.41}
{"ticker":"CLNE","date":"2015-11-10","pret":0.04035,"close":5.55}
{"ticker":"CLNE","date":"2015-11-11","pret":0.0424,"close":5.08}
{"ticker":"CLNE","date":"2015-11-12","pret":-0.1248,"close":4.95}
{"ticker":"CLNE","date":"2015-11-13","pret":0.01017,"close":4.87}
{"ticker":"CLNE","date":"2015-11-16","pret":-0.05835,"close":5.02}
{"ticker":"CLNE","date":"2015-11-17","pret":0.06641,"close":4.83}
{"ticker":"CLNE","date":"2015-11-18","pret":-0.02645,"close":4.99}
{"ticker":"CLNE","date":"2015-11-19","pret":0.00821,"close":4.87}
{"ticker":"CLNE","date":"2015-11-20","pret":-0.0041,"close":4.76}
{"ticker":"CLNE","date":"2015-11-23","pret":-0.02706,"close":4.76}
{"ticker":"CLNE","date":"2015-11-24","pret":0.00421,"close":4.91}
{"ticker":"CLNE","date":"2015-11-25","pret":0.01873,"close":4.76}
{"ticker":"CLNE","date":"2015-11-26"}
{"ticker":"CLNE","date":"2015-11-27","pret":-0.02083,"close":4.71}
{"ticker":"CLNE","date":"2015-11-30","pret":-0.00634,"close":4.71}
{"ticker":"CLNE","date":"2015-12-01","pret":0,"close":4.7}
{"ticker":"CLNE","date":"2015-12-02","pret":-0.03888,"close":4.44}
{"ticker":"CLNE","date":"2015-12-03","pret":-0.01107,"close":4.5}
{"ticker":"CLNE","date":"2015-12-04","pret":-0.01345,"close":4.19}
{"ticker":"CLNE","date":"2015-12-07","pret":-0.0677,"close":3.83}
{"ticker":"CLNE","date":"2015-12-08","pret":-0.07262,"close":3.78}
{"ticker":"CLNE","date":"2015-12-09","pret":-0.01571,"close":3.9}
{"ticker":"CLNE","date":"2015-12-10","pret":0.02089,"close":3.85}
{"ticker":"CLNE","date":"2015-12-11","pret":-0.01825,"close":3.69}
{"ticker":"CLNE","date":"2015-12-14","pret":-0.02938,"close":3.6}
{"ticker":"CLNE","date":"2015-12-15","pret":-0.01639,"close":3.69}
{"ticker":"CLNE","date":"2015-12-16","pret":0.0191,"close":3.58}
{"ticker":"CLNE","date":"2015-12-17"}
{"ticker":"CLNE","date":"2015-12-18","pret":-0.01361,"close":3.49}
{"ticker":"CLNE","date":"2015-12-21","pret":-0.03343,"close":3.29}
{"ticker":"CLNE","date":"2015-12-22","pret":-0.06133,"close":3.55}
{"ticker":"CLNE","date":"2015-12-23","pret":0.09476,"close":3.91}
{"ticker":"CLNE","date":"2015-12-24","pret":0.07136,"close":3.8}
{"ticker":"CLNE","date":"2015-12-28","pret":-0.04434,"close":3.72}
{"ticker":"CLNE","date":"2015-12-29","pret":0.01324,"close":3.67}
{"ticker":"CLNE","date":"2015-12-30","pret":-0.05685,"close":3.57}
{"ticker":"CLNE","date":"2015-12-31","pret":-0.02254,"close":3.6}
{"ticker":"CLNE","date":"2016-01-04","pret":0.01975,"close":3.5}
{"ticker":"CLNE","date":"2016-01-05","pret":0.01387,"close":3.63}
{"ticker":"CLNY","date":"2015-01-02","pret":-0.005,"close":24.4}
{"ticker":"CLNY","date":"2015-01-05","pret":0.01738,"close":24.39}
{"ticker":"CLNY","date":"2015-01-06","pret":0.00368,"close":24.41}
{"ticker":"CLNY","date":"2015-01-07","pret":-0.00082,"close":24.55}
{"ticker":"CLNY","date":"2015-01-08","pret":0.00367,"close":24.8}
{"ticker":"CLNY","date":"2015-01-09","pret":0.00933,"close":24.72}
{"ticker":"CLNY","date":"2015-01-12","pret":-0.00324,"close":24.81}
{"ticker":"CLNY","date":"2015-01-13","pret":0.00847,"close":24.51}
{"ticker":"CLNY","date":"2015-01-14","pret":-0.02398,"close":24.43}
{"ticker":"CLNY","date":"2015-01-15","pret":0.00615,"close":24.4}
{"ticker":"CLNY","date":"2015-01-16","pret":-0.00533,"close":24.82}
{"ticker":"CLNY","date":"2015-01-20","pret":0.01954,"close":24.63}
{"ticker":"CLNY","date":"2015-01-21","pret":-0.0085,"close":24.67}
{"ticker":"CLNY","date":"2015-01-22","pret":0.01051,"close":25.14}
{"ticker":"CLNY","date":"2015-01-23","pret":0.0116,"close":25.11}
{"ticker":"CLNY","date":"2015-01-26","pret":-0.00319,"close":25.37}
{"ticker":"CLNY","date":"2015-01-27","pret":0.00398,"close":25.61}
{"ticker":"CLNY","date":"2015-01-28","pret":0.02356,"close":25.28}
{"ticker":"CLNY","date":"2015-01-29","pret":-0.01643,"close":25.25}
{"ticker":"CLNY","date":"2015-01-30","pret":-0.00673,"close":25.05}
{"ticker":"CLNY","date":"2015-02-02","pret":-0.00278,"close":24.98}
{"ticker":"CLNY","date":"2015-02-03","pret":-0.00439,"close":25.08}
{"ticker":"CLNY","date":"2015-02-04","pret":0.0004,"close":24.81}
{"ticker":"CLNY","date":"2015-02-05","pret":-0.00763,"close":25.05}
{"ticker":"CLNY","date":"2015-02-06","pret":0.01002,"close":24.6}
{"ticker":"CLNY","date":"2015-02-09","pret":-0.02055,"close":24.75}
{"ticker":"CLNY","date":"2015-02-10","pret":0.01214,"close":24.63}
{"ticker":"CLNY","date":"2015-02-11","pret":-0.00646,"close":24.53}
{"ticker":"CLNY","date":"2015-02-12","pret":-0.00284,"close":24.67}
{"ticker":"CLNY","date":"2015-02-13","pret":0.00122,"close":24.43}
{"ticker":"CLNY","date":"2015-02-17","pret":-0.00814,"close":24.09}
{"ticker":"CLNY","date":"2015-02-18","pret":-0.01774,"close":24.11}
{"ticker":"CLNY","date":"2015-02-19","pret":0.00166,"close":24.05}
{"ticker":"CLNY","date":"2015-02-20","pret":0.00249,"close":25.11}
{"ticker":"CLNY","date":"2015-02-23","pret":0.03822,"close":24.99}
{"ticker":"CLNY","date":"2015-02-24","pret":-0.0048,"close":24.71}
{"ticker":"CLNY","date":"2015-02-25","pret":-0.01007,"close":24.63}
{"ticker":"CLNY","date":"2015-02-26","pret":-0.00081,"close":24.8}
{"ticker":"CLNY","date":"2015-02-27","pret":0.00727,"close":25.21}
{"ticker":"CLNY","date":"2015-03-02","pret":0.01636,"close":25.18}
{"ticker":"CLNY","date":"2015-03-03","pret":-0.00158,"close":24.98}
{"ticker":"CLNY","date":"2015-03-04","pret":-0.01317,"close":24.94}
{"ticker":"CLNY","date":"2015-03-05","pret":0.00201,"close":25.04}
{"ticker":"CLNY","date":"2015-03-06","pret":-0.00603,"close":24.77}
{"ticker":"CLNY","date":"2015-03-09","pret":0.00201,"close":25}
{"ticker":"CLNY","date":"2015-03-10","pret":-0.00121,"close":24.9}
{"ticker":"CLNY","date":"2015-03-11","pret":0.00442,"close":24.98}
{"ticker":"CLNY","date":"2015-03-12","pret":0.0044,"close":25.39}
{"ticker":"CLNY","date":"2015-03-13","pret":0.01388,"close":25.32}
{"ticker":"CLNY","date":"2015-03-16","pret":-0.00197,"close":25.6}
{"ticker":"CLNY","date":"2015-03-17","pret":0.00629,"close":25.8}
{"ticker":"CLNY","date":"2015-03-18","pret":0.0117,"close":26.24}
{"ticker":"CLNY","date":"2015-03-19","pret":0.01194,"close":26.47}
{"ticker":"CLNY","date":"2015-03-20","pret":0.01633,"close":26.78}
{"ticker":"CLNY","date":"2015-03-23","pret":0.00713,"close":26.48}
{"ticker":"CLNY","date":"2015-03-24","pret":-0.0128,"close":26.23}
{"ticker":"CLNY","date":"2015-03-25","pret":-0.0057,"close":26.07}
{"ticker":"CLNY","date":"2015-03-26","pret":-0.00957,"close":26.05}
{"ticker":"CLNY","date":"2015-03-27","pret":-0.0085,"close":25.7}
{"ticker":"CLNY","date":"2015-03-30","pret":-0.00078,"close":25.65}
{"ticker":"CLNY","date":"2015-03-31","pret":-0.00545,"close":25.92}
{"ticker":"CLNY","date":"2015-04-01","pret":0.0128,"close":26.19}
{"ticker":"CLNY","date":"2015-04-02","pret":0.00806,"close":26.06}
{"ticker":"CLNY","date":"2015-04-06","pret":-0.00191,"close":26.15}
{"ticker":"CLNY","date":"2015-04-07","pret":-0.00153,"close":26}
{"ticker":"CLNY","date":"2015-04-08","pret":-0.00154,"close":26.03}
{"ticker":"CLNY","date":"2015-04-09","pret":-0.00308,"close":25.82}
{"ticker":"CLNY","date":"2015-04-10","pret":0.0027,"close":26.04}
{"ticker":"CLNY","date":"2015-04-13","pret":0.00077,"close":26.14}
{"ticker":"CLNY","date":"2015-04-14","pret":0.00651,"close":26.07}
{"ticker":"CLNY","date":"2015-04-15","pret":-0.00038,"close":26.31}
{"ticker":"CLNY","date":"2015-04-16","pret":0.00114,"close":26.31}
{"ticker":"CLNY","date":"2015-04-17","pret":0.00038,"close":25.94}
{"ticker":"CLNY","date":"2015-04-20","pret":-0.00689,"close":25.82}
{"ticker":"CLNY","date":"2015-04-21","pret":-0.00462,"close":25.91}
{"ticker":"CLNY","date":"2015-04-22","pret":-0.0027,"close":26.23}
{"ticker":"CLNY","date":"2015-04-23","pret":0.01763,"close":26.55}
{"ticker":"CLNY","date":"2015-04-24","pret":0.0087,"close":26.48}
{"ticker":"CLNY","date":"2015-04-27","pret":0.00113,"close":26.28}
{"ticker":"CLNY","date":"2015-04-28","pret":-0.01287,"close":26.37}
{"ticker":"CLNY","date":"2015-04-29","pret":-0.00305,"close":26.05}
{"ticker":"CLNY","date":"2015-04-30","pret":-0.01076,"close":25.91}
{"ticker":"CLNY","date":"2015-05-01","pret":0.00193,"close":25.98}
{"ticker":"CLNY","date":"2015-05-04","pret":0.00577,"close":26.03}
{"ticker":"CLNY","date":"2015-05-05","pret":-0.00538,"close":25.51}
{"ticker":"CLNY","date":"2015-05-06","pret":-0.0175,"close":25.39}
{"ticker":"CLNY","date":"2015-05-07","pret":-0.01263,"close":25.62}
{"ticker":"CLNY","date":"2015-05-08","pret":0.0255,"close":26.13}
{"ticker":"CLNY","date":"2015-05-11","pret":0.00848,"close":25.5}
{"ticker":"CLNY","date":"2015-05-12","pret":-0.02883,"close":25.37}
{"ticker":"CLNY","date":"2015-05-13","pret":0.00748,"close":25.59}
{"ticker":"CLNY","date":"2015-05-14","pret":0.00665,"close":25.85}
{"ticker":"CLNY","date":"2015-05-15","pret":0.00931,"close":25.9}
{"ticker":"CLNY","date":"2015-05-18","pret":-0.00542,"close":25.75}
{"ticker":"CLNY","date":"2015-05-19","pret":-0.00506,"close":25.85}
{"ticker":"CLNY","date":"2015-05-20","pret":0.01164,"close":26.29}
{"ticker":"CLNY","date":"2015-05-21","pret":0.01645,"close":26.15}
{"ticker":"CLNY","date":"2015-05-22","pret":-0.01183,"close":25.99}
{"ticker":"CLNY","date":"2015-05-26","pret":-0.00693,"close":26.05}
{"ticker":"CLNY","date":"2015-05-27","pret":0.00732,"close":25.95}
{"ticker":"CLNY","date":"2015-05-28","pret":-0.00654,"close":25.78}
{"ticker":"CLNY","date":"2015-05-29","pret":-0.0031,"close":25.66}
{"ticker":"CLNY","date":"2015-06-01","pret":-0.00155,"close":25.64}
{"ticker":"CLNY","date":"2015-06-02","pret":-0.00857,"close":25.47}
{"ticker":"CLNY","date":"2015-06-03","pret":-0.00589,"close":25.15}
{"ticker":"CLNY","date":"2015-06-04","pret":-0.00949,"close":24.94}
{"ticker":"CLNY","date":"2015-06-05","pret":-0.01683,"close":24.64}
{"ticker":"CLNY","date":"2015-06-08","pret":-0.00527,"close":24.58}
{"ticker":"CLNY","date":"2015-06-09","pret":0.00041,"close":24.34}
{"ticker":"CLNY","date":"2015-06-10","pret":-0.01021,"close":24}
{"ticker":"CLNY","date":"2015-06-11","pret":-0.01156,"close":24.35}
{"ticker":"CLNY","date":"2015-06-12","pret":0.0132,"close":24.78}
{"ticker":"CLNY","date":"2015-06-15","pret":0.01504,"close":24.45}
{"ticker":"CLNY","date":"2015-06-16","pret":-0.013,"close":24.29}
{"ticker":"CLNY","date":"2015-06-17","pret":-0.00533,"close":24.43}
{"ticker":"CLNY","date":"2015-06-18","pret":0.0041,"close":24.72}
{"ticker":"CLNY","date":"2015-06-19","pret":0.00734,"close":24.65}
{"ticker":"CLNY","date":"2015-06-22","pret":-0.00081,"close":24.5}
{"ticker":"CLNY","date":"2015-06-23","pret":-0.00041,"close":24.31}
{"ticker":"CLNY","date":"2015-06-24","pret":-0.01104,"close":24.15}
{"ticker":"CLNY","date":"2015-06-25","pret":-0.00619,"close":23.82}
{"ticker":"CLNY","date":"2015-06-26","pret":-0.01964,"close":23.2}
{"ticker":"CLNY","date":"2015-06-29","pret":-0.0313,"close":22.73}
{"ticker":"CLNY","date":"2015-06-30","pret":-0.00699,"close":22.65}
{"ticker":"CLNY","date":"2015-07-01","pret":-0.00704,"close":22.9}
{"ticker":"CLNY","date":"2015-07-02","pret":0.01186,"close":22.74}
{"ticker":"CLNY","date":"2015-07-06","pret":-0.01628,"close":22.52}
{"ticker":"CLNY","date":"2015-07-07","pret":0.00443,"close":23.25}
{"ticker":"CLNY","date":"2015-07-08","pret":0.02228,"close":22.74}
{"ticker":"CLNY","date":"2015-07-09","pret":-0.01086,"close":22.56}
{"ticker":"CLNY","date":"2015-07-10","pret":0.00523,"close":23.1}
{"ticker":"CLNY","date":"2015-07-13","pret":0.0065,"close":23.1}
{"ticker":"CLNY","date":"2015-07-14","pret":0.00129,"close":23.34}
{"ticker":"CLNY","date":"2015-07-15","pret":0.00258,"close":23.29}
{"ticker":"CLNY","date":"2015-07-16","pret":0.00557,"close":23.13}
{"ticker":"CLNY","date":"2015-07-17","pret":-0.00772,"close":23.17}
{"ticker":"CLNY","date":"2015-07-20","pret":-0.00432,"close":23.19}
{"ticker":"CLNY","date":"2015-07-21","pret":0.00173,"close":23.17}
{"ticker":"CLNY","date":"2015-07-22","pret":-0.00086,"close":23.25}
{"ticker":"CLNY","date":"2015-07-23","pret":0.00431,"close":23.03}
{"ticker":"CLNY","date":"2015-07-24","pret":-0.01256,"close":22.77}
{"ticker":"CLNY","date":"2015-07-27","pret":-0.01052,"close":22.69}
{"ticker":"CLNY","date":"2015-07-28","pret":-0.00088,"close":22.43}
{"ticker":"CLNY","date":"2015-07-29","pret":-0.01198,"close":22.7}
{"ticker":"CLNY","date":"2015-07-30","pret":0.00888,"close":22.59}
{"ticker":"CLNY","date":"2015-07-31","pret":0.00441,"close":22.72}
{"ticker":"CLNY","date":"2015-08-03","pret":0.00044,"close":22.86}
{"ticker":"CLNY","date":"2015-08-04","pret":0.00527,"close":22.94}
{"ticker":"CLNY","date":"2015-08-05","pret":0.00524,"close":22.76}
{"ticker":"CLNY","date":"2015-08-06","pret":0.00174,"close":22.68}
{"ticker":"CLNY","date":"2015-08-07","pret":-0.02242,"close":21.9}
{"ticker":"CLNY","date":"2015-08-10","pret":-0.0184,"close":21.73}
{"ticker":"CLNY","date":"2015-08-11","pret":-0.02013,"close":22.19}
{"ticker":"CLNY","date":"2015-08-12","pret":0.02329,"close":22.11}
{"ticker":"CLNY","date":"2015-08-13","pret":0.0018,"close":22.09}
{"ticker":"CLNY","date":"2015-08-14","pret":-0.0086,"close":22.58}
{"ticker":"CLNY","date":"2015-08-17","pret":0.02735,"close":23.07}
{"ticker":"CLNY","date":"2015-08-18","pret":0.01841,"close":23.05}
{"ticker":"CLNY","date":"2015-08-19","pret":-0.00479,"close":22.9}
{"ticker":"CLNY","date":"2015-08-20","pret":-0.00481,"close":22.54}
{"ticker":"CLNY","date":"2015-08-21","pret":-0.03207,"close":21.99}
{"ticker":"CLNY","date":"2015-08-24","pret":-0.03736,"close":21.25}
{"ticker":"CLNY","date":"2015-08-25","pret":0.02368,"close":21.1}
{"ticker":"CLNY","date":"2015-08-26","pret":-0.00876,"close":21.53}
{"ticker":"CLNY","date":"2015-08-27","pret":0.00324,"close":22.08}
{"ticker":"CLNY","date":"2015-08-28","pret":0.01511,"close":21.82}
{"ticker":"CLNY","date":"2015-08-31","pret":-0.01051,"close":21.71}
{"ticker":"CLNY","date":"2015-09-01","pret":-0.02418,"close":21.43}
{"ticker":"CLNY","date":"2015-09-02","pret":0.01726,"close":21.62}
{"ticker":"CLNY","date":"2015-09-03","pret":-0.00092,"close":21.44}
{"ticker":"CLNY","date":"2015-09-04","pret":-0.01822,"close":21.4}
{"ticker":"CLNY","date":"2015-09-08","pret":0.01868,"close":21.61}
{"ticker":"CLNY","date":"2015-09-09","pret":0.00554,"close":21.27}
{"ticker":"CLNY","date":"2015-09-10","pret":-0.02328,"close":21.11}
{"ticker":"CLNY","date":"2015-09-11","pret":-0.00899,"close":21.44}
{"ticker":"CLNY","date":"2015-09-14","pret":0.01743,"close":21.41}
{"ticker":"CLNY","date":"2015-09-15","pret":-0.00094,"close":21.45}
{"ticker":"CLNY","date":"2015-09-16","pret":-0.00094,"close":21.55}
{"ticker":"CLNY","date":"2015-09-17","pret":0.00606,"close":21.89}
{"ticker":"CLNY","date":"2015-09-18","pret":0.00834,"close":21.82}
{"ticker":"CLNY","date":"2015-09-21","pret":0.02505,"close":22.2}
{"ticker":"CLNY","date":"2015-09-22","pret":-0.0036,"close":21.65}
{"ticker":"CLNY","date":"2015-09-23","pret":-0.02283,"close":21.71}
{"ticker":"CLNY","date":"2015-09-24","pret":0.00277,"close":21.54}
{"ticker":"CLNY","date":"2015-09-25","pret":-0.00879,"close":21.09}
{"ticker":"CLNY","date":"2015-09-28","pret":-0.0403,"close":19.8}
{"ticker":"CLNY","date":"2015-09-29","pret":-0.04452,"close":19.17}
{"ticker":"CLNY","date":"2015-09-30","pret":-0.02302,"close":19.56}
{"ticker":"CLNY","date":"2015-10-01","pret":0.01081,"close":20.23}
{"ticker":"CLNY","date":"2015-10-02","pret":0.03225,"close":20.27}
{"ticker":"CLNY","date":"2015-10-05","pret":0.00987,"close":20.62}
{"ticker":"CLNY","date":"2015-10-06","pret":0.00831,"close":20.3}
{"ticker":"CLNY","date":"2015-10-07","pret":-0.01175,"close":20.32}
{"ticker":"CLNY","date":"2015-10-08","pret":0,"close":20.79}
{"ticker":"CLNY","date":"2015-10-09","pret":0.02241,"close":20.52}
{"ticker":"CLNY","date":"2015-10-12","pret":-0.01114,"close":20.74}
{"ticker":"CLNY","date":"2015-10-13","pret":0.00583,"close":20.42}
{"ticker":"CLNY","date":"2015-10-14","pret":-0.00729,"close":20.24}
{"ticker":"CLNY","date":"2015-10-15","pret":-0.01079,"close":20.53}
{"ticker":"CLNY","date":"2015-10-16","pret":0.01274,"close":20.75}
{"ticker":"CLNY","date":"2015-10-19","pret":0.00969,"close":20.73}
{"ticker":"CLNY","date":"2015-10-20","pret":-0.00386,"close":20.73}
{"ticker":"CLNY","date":"2015-10-21","pret":0.00435,"close":20.69}
{"ticker":"CLNY","date":"2015-10-22","pret":0.00289,"close":20.83}
{"ticker":"CLNY","date":"2015-10-23","pret":0.01762,"close":20.89}
{"ticker":"CLNY","date":"2015-10-26","pret":-0.01187,"close":20.69}
{"ticker":"CLNY","date":"2015-10-27","pret":-0.01105,"close":20.21}
{"ticker":"CLNY","date":"2015-10-28","pret":-0.02445,"close":20.53}
{"ticker":"CLNY","date":"2015-10-29","pret":0.00887,"close":20.37}
{"ticker":"CLNY","date":"2015-10-30","pret":0.00245,"close":20.34}
{"ticker":"CLNY","date":"2015-11-02","pret":-0.00245,"close":20.8}
{"ticker":"CLNY","date":"2015-11-03","pret":0.01654,"close":21.03}
{"ticker":"CLNY","date":"2015-11-04","pret":0.01485,"close":21.2}
{"ticker":"CLNY","date":"2015-11-05","pret":0.00616,"close":21.76}
{"ticker":"CLNY","date":"2015-11-06","pret":0.01826,"close":21.59}
{"ticker":"CLNY","date":"2015-11-09","pret":-0.00186,"close":21.08}
{"ticker":"CLNY","date":"2015-11-10","pret":-0.02019,"close":21.18}
{"ticker":"CLNY","date":"2015-11-11","pret":0.00756,"close":21.14}
{"ticker":"CLNY","date":"2015-11-12","pret":-0.00756,"close":20.7}
{"ticker":"CLNY","date":"2015-11-13","pret":-0.02206,"close":20.65}
{"ticker":"CLNY","date":"2015-11-16","pret":-0.00048,"close":20.66}
{"ticker":"CLNY","date":"2015-11-17","pret":0.00532,"close":20.18}
{"ticker":"CLNY","date":"2015-11-18","pret":-0.02542,"close":20.17}
{"ticker":"CLNY","date":"2015-11-19","pret":-0.00347,"close":20.54}
{"ticker":"CLNY","date":"2015-11-20","pret":0.02405,"close":20.55}
{"ticker":"CLNY","date":"2015-11-23","pret":-0.00535,"close":20.36}
{"ticker":"CLNY","date":"2015-11-24","pret":-0.01029,"close":20.26}
{"ticker":"CLNY","date":"2015-11-25","pret":-0.00247,"close":20.28}
{"ticker":"CLNY","date":"2015-11-26"}
{"ticker":"CLNY","date":"2015-11-27","pret":0,"close":20.58}
{"ticker":"CLNY","date":"2015-11-30","pret":0.01762,"close":20.46}
{"ticker":"CLNY","date":"2015-12-01","pret":-0.00243,"close":20.89}
{"ticker":"CLNY","date":"2015-12-02","pret":0.01112,"close":20.64}
{"ticker":"CLNY","date":"2015-12-03","pret":-0.00724,"close":20.21}
{"ticker":"CLNY","date":"2015-12-04","pret":-0.02155,"close":20.07}
{"ticker":"CLNY","date":"2015-12-07","pret":-0.00845,"close":19.63}
{"ticker":"CLNY","date":"2015-12-08","pret":-0.02221,"close":19.52}
{"ticker":"CLNY","date":"2015-12-09","pret":-0.00769,"close":19.72}
{"ticker":"CLNY","date":"2015-12-10","pret":0.01329,"close":19.55}
{"ticker":"CLNY","date":"2015-12-11","pret":-0.01844,"close":19.29}
{"ticker":"CLNY","date":"2015-12-14","pret":-0.00259,"close":19}
{"ticker":"CLNY","date":"2015-12-15","pret":-0.0099,"close":19.38}
{"ticker":"CLNY","date":"2015-12-16","pret":0.02073,"close":19.92}
{"ticker":"CLNY","date":"2015-12-17"}
{"ticker":"CLNY","date":"2015-12-18","pret":0.01527,"close":19.47}
{"ticker":"CLNY","date":"2015-12-21","pret":-0.01015,"close":19.88}
{"ticker":"CLNY","date":"2015-12-22","pret":0.0162,"close":20.19}
{"ticker":"CLNY","date":"2015-12-23","pret":0.0184,"close":20.33}
{"ticker":"CLNY","date":"2015-12-24","pret":0.00295,"close":20.3}
{"ticker":"CLNY","date":"2015-12-28","pret":-0.00246,"close":20.19}
{"ticker":"CLNY","date":"2015-12-29","pret":-0.02443,"close":19.7}
{"ticker":"CLNY","date":"2015-12-30","pret":-0.00557,"close":19.32}
{"ticker":"CLNY","date":"2015-12-31","pret":-0.01638,"close":19.48}
{"ticker":"CLNY","date":"2016-01-04","pret":-0.00052,"close":19.27}
{"ticker":"CLNY","date":"2016-01-05","pret":-0.00155,"close":19.72}
{"ticker":"CLR","date":"2015-01-02","pret":0.02046,"close":38.79}
{"ticker":"CLR","date":"2015-01-05","pret":-0.00925,"close":34.65}
{"ticker":"CLR","date":"2015-01-06","pret":-0.09489,"close":33.59}
{"ticker":"CLR","date":"2015-01-07","pret":0.00524,"close":33.58}
{"ticker":"CLR","date":"2015-01-08","pret":-0.00407,"close":35.47}
{"ticker":"CLR","date":"2015-01-09","pret":0.031,"close":36.54}
{"ticker":"CLR","date":"2015-01-12","pret":-0.01624,"close":34.97}
{"ticker":"CLR","date":"2015-01-13","pret":0.00201,"close":35.81}
{"ticker":"CLR","date":"2015-01-14","pret":-0.00029,"close":37.98}
{"ticker":"CLR","date":"2015-01-15","pret":0.09825,"close":36.91}
{"ticker":"CLR","date":"2015-01-16","pret":-0.03008,"close":39.6}
{"ticker":"CLR","date":"2015-01-20","pret":0.03346,"close":38.52}
{"ticker":"CLR","date":"2015-01-21","pret":0.0098,"close":41.74}
{"ticker":"CLR","date":"2015-01-22","pret":0.07937,"close":42.58}
{"ticker":"CLR","date":"2015-01-23","pret":0.00213,"close":43.1}
{"ticker":"CLR","date":"2015-01-26","pret":0.02036,"close":44.63}
{"ticker":"CLR","date":"2015-01-27","pret":0.02404,"close":45.78}
{"ticker":"CLR","date":"2015-01-28","pret":0.02458,"close":42.37}
{"ticker":"CLR","date":"2015-01-29","pret":-0.05326,"close":42.66}
{"ticker":"CLR","date":"2015-01-30","pret":-0.01738,"close":45.4}
{"ticker":"CLR","date":"2015-02-02","pret":0.09634,"close":46.62}
{"ticker":"CLR","date":"2015-02-03","pret":0.016,"close":46.73}
{"ticker":"CLR","date":"2015-02-04","pret":-0.04725,"close":44.26}
{"ticker":"CLR","date":"2015-02-05","pret":-0.00156,"close":46.33}
{"ticker":"CLR","date":"2015-02-06","pret":0.03344,"close":46.85}
{"ticker":"CLR","date":"2015-02-09","pret":0.01133,"close":45.78}
{"ticker":"CLR","date":"2015-02-10","pret":-0.02868,"close":44.64}
{"ticker":"CLR","date":"2015-02-11","pret":-0.04519,"close":44.57}
{"ticker":"CLR","date":"2015-02-12","pret":0.0397,"close":46.62}
{"ticker":"CLR","date":"2015-02-13","pret":0.04536,"close":47.36}
{"ticker":"CLR","date":"2015-02-17","pret":-0.01738,"close":48.67}
{"ticker":"CLR","date":"2015-02-18","pret":0.02074,"close":48.08}
{"ticker":"CLR","date":"2015-02-19","pret":-0.04214,"close":48}
{"ticker":"CLR","date":"2015-02-20","pret":0.04924,"close":47.35}
{"ticker":"CLR","date":"2015-02-23","pret":-0.03255,"close":46.49}
{"ticker":"CLR","date":"2015-02-24","pret":0.0126,"close":45.64}
{"ticker":"CLR","date":"2015-02-25","pret":-0.01669,"close":47.99}
{"ticker":"CLR","date":"2015-02-26","pret":0.01478,"close":45.98}
{"ticker":"CLR","date":"2015-02-27","pret":-0.01888,"close":44.49}
{"ticker":"CLR","date":"2015-03-02","pret":-0.0382,"close":42.7}
{"ticker":"CLR","date":"2015-03-03","pret":-0.03434,"close":43.61}
{"ticker":"CLR","date":"2015-03-04","pret":0.01227,"close":43.76}
{"ticker":"CLR","date":"2015-03-05","pret":-0.00046,"close":44.1}
{"ticker":"CLR","date":"2015-03-06","pret":0.00459,"close":42.8}
{"ticker":"CLR","date":"2015-03-09","pret":-0.01944,"close":43.31}
{"ticker":"CLR","date":"2015-03-10","pret":-0.01341,"close":42.41}
{"ticker":"CLR","date":"2015-03-11","pret":0.00731,"close":43.84}
{"ticker":"CLR","date":"2015-03-12","pret":0.03261,"close":43.42}
{"ticker":"CLR","date":"2015-03-13","pret":-0.02979,"close":41.3}
{"ticker":"CLR","date":"2015-03-16","pret":-0.04752,"close":40.74}
{"ticker":"CLR","date":"2015-03-17","pret":-0.01761,"close":39.92}
{"ticker":"CLR","date":"2015-03-18","pret":-0.00854,"close":41.52}
{"ticker":"CLR","date":"2015-03-19","pret":0.019,"close":40.38}
{"ticker":"CLR","date":"2015-03-20","pret":0.01132,"close":41.07}
{"ticker":"CLR","date":"2015-03-23","pret":0,"close":39.06}
{"ticker":"CLR","date":"2015-03-24","pret":-0.04634,"close":39}
{"ticker":"CLR","date":"2015-03-25","pret":0.01173,"close":40.98}
{"ticker":"CLR","date":"2015-03-26","pret":0.06167,"close":43.03}
{"ticker":"CLR","date":"2015-03-27","pret":0.01396,"close":42.76}
{"ticker":"CLR","date":"2015-03-30","pret":0.02139,"close":44.06}
{"ticker":"CLR","date":"2015-03-31","pret":-0.00507,"close":43.67}
{"ticker":"CLR","date":"2015-04-01","pret":0.02398,"close":45.66}
{"ticker":"CLR","date":"2015-04-02","pret":0.03023,"close":46.04}
{"ticker":"CLR","date":"2015-04-06","pret":0.01887,"close":48.83}
{"ticker":"CLR","date":"2015-04-07","pret":0.04063,"close":48.78}
{"ticker":"CLR","date":"2015-04-08","pret":0.01088,"close":48.13}
{"ticker":"CLR","date":"2015-04-09","pret":-0.01026,"close":50}
{"ticker":"CLR","date":"2015-04-10","pret":0.03565,"close":49.96}
{"ticker":"CLR","date":"2015-04-13","pret":-0.00339,"close":49.13}
{"ticker":"CLR","date":"2015-04-14","pret":-0.01124,"close":50.41}
{"ticker":"CLR","date":"2015-04-15","pret":0.01979,"close":52.53}
{"ticker":"CLR","date":"2015-04-16","pret":0.03214,"close":52.55}
{"ticker":"CLR","date":"2015-04-17","pret":0.00153,"close":51.53}
{"ticker":"CLR","date":"2015-04-20","pret":-0.00614,"close":52.16}
{"ticker":"CLR","date":"2015-04-21","pret":-0.00424,"close":50.82}
{"ticker":"CLR","date":"2015-04-22","pret":-0.00679,"close":51.8}
{"ticker":"CLR","date":"2015-04-23","pret":0.0143,"close":52.6}
{"ticker":"CLR","date":"2015-04-24","pret":0.00173,"close":51.35}
{"ticker":"CLR","date":"2015-04-27","pret":-0.00924,"close":50.48}
{"ticker":"CLR","date":"2015-04-28","pret":-0.03004,"close":50.53}
{"ticker":"CLR","date":"2015-04-29","pret":0.00636,"close":52.51}
{"ticker":"CLR","date":"2015-04-30","pret":0.03979,"close":52.63}
{"ticker":"CLR","date":"2015-05-01","pret":-0.00362,"close":51.65}
{"ticker":"CLR","date":"2015-05-04","pret":-0.01307,"close":51.52}
{"ticker":"CLR","date":"2015-05-05","pret":0.01517,"close":49.23}
{"ticker":"CLR","date":"2015-05-06","pret":-0.04602,"close":48.43}
{"ticker":"CLR","date":"2015-05-07","pret":-0.02383,"close":47.04}
{"ticker":"CLR","date":"2015-05-08","pret":-0.03177,"close":48.34}
{"ticker":"CLR","date":"2015-05-11","pret":0.02315,"close":47.16}
{"ticker":"CLR","date":"2015-05-12","pret":-0.01579,"close":48.41}
{"ticker":"CLR","date":"2015-05-13","pret":0.02257,"close":46.73}
{"ticker":"CLR","date":"2015-05-14","pret":-0.03904,"close":45.16}
{"ticker":"CLR","date":"2015-05-15","pret":-0.04285,"close":46.99}
{"ticker":"CLR","date":"2015-05-18","pret":0.05428,"close":47.05}
{"ticker":"CLR","date":"2015-05-19","pret":-0.02213,"close":45.36}
{"ticker":"CLR","date":"2015-05-20","pret":-0.01824,"close":45.52}
{"ticker":"CLR","date":"2015-05-21","pret":-0.00197,"close":46.98}
{"ticker":"CLR","date":"2015-05-22","pret":0.01482,"close":46.63}
{"ticker":"CLR","date":"2015-05-26","pret":-0.01044,"close":45.55}
{"ticker":"CLR","date":"2015-05-27","pret":-0.009,"close":45.35}
{"ticker":"CLR","date":"2015-05-28","pret":-0.00953,"close":45.36}
{"ticker":"CLR","date":"2015-05-29","pret":0.01393,"close":45.56}
{"ticker":"CLR","date":"2015-06-01","pret":-0.00154,"close":44.54}
{"ticker":"CLR","date":"2015-06-02","pret":-0.01106,"close":46.69}
{"ticker":"CLR","date":"2015-06-03","pret":0.03002,"close":45.92}
{"ticker":"CLR","date":"2015-06-04","pret":-0.02182,"close":45.14}
{"ticker":"CLR","date":"2015-06-05","pret":-0.01154,"close":46.32}
{"ticker":"CLR","date":"2015-06-08","pret":0.0286,"close":45.82}
{"ticker":"CLR","date":"2015-06-09","pret":0.00692,"close":46.03}
{"ticker":"CLR","date":"2015-06-10","pret":0.0122,"close":47.6}
{"ticker":"CLR","date":"2015-06-11","pret":0.01457,"close":46.75}
{"ticker":"CLR","date":"2015-06-12","pret":-0.03066,"close":46.3}
{"ticker":"CLR","date":"2015-06-15","pret":-0.00978,"close":46.78}
{"ticker":"CLR","date":"2015-06-16","pret":0.01732,"close":46.62}
{"ticker":"CLR","date":"2015-06-17","pret":0.01279,"close":46.39}
{"ticker":"CLR","date":"2015-06-18","pret":-0.00979,"close":45.46}
{"ticker":"CLR","date":"2015-06-19","pret":-0.03372,"close":43.98}
{"ticker":"CLR","date":"2015-06-22","pret":-0.02306,"close":44.06}
{"ticker":"CLR","date":"2015-06-23","pret":-0.00249,"close":44.27}
{"ticker":"CLR","date":"2015-06-24","pret":0.0034,"close":44.13}
{"ticker":"CLR","date":"2015-06-25","pret":0.00339,"close":43.99}
{"ticker":"CLR","date":"2015-06-26","pret":-0.01043,"close":43.31}
{"ticker":"CLR","date":"2015-06-29","pret":-0.03195,"close":42.08}
{"ticker":"CLR","date":"2015-06-30","pret":0.00446,"close":42.39}
{"ticker":"CLR","date":"2015-07-01","pret":-0.01036,"close":40.17}
{"ticker":"CLR","date":"2015-07-02","pret":-0.04997,"close":40}
{"ticker":"CLR","date":"2015-07-06","pret":-0.03596,"close":37.4}
{"ticker":"CLR","date":"2015-07-07","pret":-0.02984,"close":39.46}
{"ticker":"CLR","date":"2015-07-08","pret":0.03396,"close":37.5}
{"ticker":"CLR","date":"2015-07-09","pret":-0.01136,"close":38.07}
{"ticker":"CLR","date":"2015-07-10","pret":0.00233,"close":37.36}
{"ticker":"CLR","date":"2015-07-13","pret":-0.02679,"close":37.54}
{"ticker":"CLR","date":"2015-07-14","pret":-0.00053,"close":38.28}
{"ticker":"CLR","date":"2015-07-15","pret":0.00425,"close":37.25}
{"ticker":"CLR","date":"2015-07-16","pret":-0.00558,"close":36.93}
{"ticker":"CLR","date":"2015-07-17","pret":-0.01857,"close":36.83}
{"ticker":"CLR","date":"2015-07-20","pret":-0.00408,"close":35.58}
{"ticker":"CLR","date":"2015-07-21","pret":-0.01983,"close":35.59}
{"ticker":"CLR","date":"2015-07-22","pret":-0.02365,"close":35.13}
{"ticker":"CLR","date":"2015-07-23","pret":0.00256,"close":35.67}
{"ticker":"CLR","date":"2015-07-24","pret":0.01327,"close":34.45}
{"ticker":"CLR","date":"2015-07-27","pret":-0.05683,"close":31.93}
{"ticker":"CLR","date":"2015-07-28","pret":-0.04368,"close":33.35}
{"ticker":"CLR","date":"2015-07-29","pret":0.02994,"close":35.11}
{"ticker":"CLR","date":"2015-07-30","pret":0.05361,"close":35.02}
{"ticker":"CLR","date":"2015-07-31","pret":-0.0161,"close":33.41}
{"ticker":"CLR","date":"2015-08-03","pret":-0.04688,"close":31.8}
{"ticker":"CLR","date":"2015-08-04","pret":-0.02118,"close":32.28}
{"ticker":"CLR","date":"2015-08-05","pret":0.01936,"close":32.01}
{"ticker":"CLR","date":"2015-08-06","pret":-0.05634,"close":34.61}
{"ticker":"CLR","date":"2015-08-07","pret":0.09777,"close":32.82}
{"ticker":"CLR","date":"2015-08-10","pret":-0.03688,"close":35.36}
{"ticker":"CLR","date":"2015-08-11","pret":0.02454,"close":35.11}
{"ticker":"CLR","date":"2015-08-12","pret":0.03457,"close":36.36}
{"ticker":"CLR","date":"2015-08-13","pret":0.01811,"close":33.92}
{"ticker":"CLR","date":"2015-08-14","pret":-0.03714,"close":33.18}
{"ticker":"CLR","date":"2015-08-17","pret":-0.03495,"close":32.99}
{"ticker":"CLR","date":"2015-08-18","pret":-0.00756,"close":33.66}
{"ticker":"CLR","date":"2015-08-19","pret":0.01087,"close":31.49}
{"ticker":"CLR","date":"2015-08-20","pret":-0.05368,"close":30.69}
{"ticker":"CLR","date":"2015-08-21","pret":-0.03713,"close":30.01}
{"ticker":"CLR","date":"2015-08-24","pret":-0.19557,"close":27.16}
{"ticker":"CLR","date":"2015-08-25","pret":0.13907,"close":26.39}
{"ticker":"CLR","date":"2015-08-26","pret":-0.04959,"close":27.1}
{"ticker":"CLR","date":"2015-08-27","pret":0.03451,"close":29.62}
{"ticker":"CLR","date":"2015-08-28","pret":0.03745,"close":30.88}
{"ticker":"CLR","date":"2015-08-31","pret":0.03676,"close":32.1}
{"ticker":"CLR","date":"2015-09-01","pret":0.00458,"close":29.94}
{"ticker":"CLR","date":"2015-09-02","pret":-0.00393,"close":30.36}
{"ticker":"CLR","date":"2015-09-03","pret":0.01271,"close":30.82}
{"ticker":"CLR","date":"2015-09-04","pret":-0.0269,"close":30.72}
{"ticker":"CLR","date":"2015-09-08","pret":0.04009,"close":30.99}
{"ticker":"CLR","date":"2015-09-09","pret":0.00542,"close":29.25}
{"ticker":"CLR","date":"2015-09-10","pret":-0.06464,"close":29.37}
{"ticker":"CLR","date":"2015-09-11","pret":-0.03063,"close":28.31}
{"ticker":"CLR","date":"2015-09-14","pret":-0.01372,"close":27.72}
{"ticker":"CLR","date":"2015-09-15","pret":-0.01536,"close":27.86}
{"ticker":"CLR","date":"2015-09-16","pret":0.02803,"close":29.57}
{"ticker":"CLR","date":"2015-09-17","pret":0.03236,"close":29.24}
{"ticker":"CLR","date":"2015-09-18","pret":-0.03692,"close":27.7}
{"ticker":"CLR","date":"2015-09-21","pret":-0.01096,"close":28.25}
{"ticker":"CLR","date":"2015-09-22","pret":-0.02446,"close":29.08}
{"ticker":"CLR","date":"2015-09-23","pret":0.06144,"close":28.07}
{"ticker":"CLR","date":"2015-09-24","pret":-0.04913,"close":29.35}
{"ticker":"CLR","date":"2015-09-25","pret":0.06443,"close":28.9}
{"ticker":"CLR","date":"2015-09-28","pret":-0.04625,"close":27.45}
{"ticker":"CLR","date":"2015-09-29","pret":-0.0207,"close":28.03}
{"ticker":"CLR","date":"2015-09-30","pret":0.02105,"close":28.97}
{"ticker":"CLR","date":"2015-10-01","pret":0.04792,"close":29.34}
{"ticker":"CLR","date":"2015-10-02","pret":-0.0266,"close":32.13}
{"ticker":"CLR","date":"2015-10-05","pret":0.12829,"close":34.14}
{"ticker":"CLR","date":"2015-10-06","pret":0.0373,"close":36}
{"ticker":"CLR","date":"2015-10-07","pret":0.06712,"close":36.37}
{"ticker":"CLR","date":"2015-10-08","pret":-0.00798,"close":37.55}
{"ticker":"CLR","date":"2015-10-09","pret":0.04164,"close":36.18}
{"ticker":"CLR","date":"2015-10-12","pret":-0.04192,"close":34.11}
{"ticker":"CLR","date":"2015-10-13","pret":-0.076,"close":33.55}
{"ticker":"CLR","date":"2015-10-14","pret":-0.00298,"close":34.66}
{"ticker":"CLR","date":"2015-10-15","pret":0.02538,"close":35.74}
{"ticker":"CLR","date":"2015-10-16","pret":0.04334,"close":36.02}
{"ticker":"CLR","date":"2015-10-19","pret":-0.01972,"close":35.05}
{"ticker":"CLR","date":"2015-10-20","pret":-0.00972,"close":35.25}
{"ticker":"CLR","date":"2015-10-21","pret":0.00144,"close":33.87}
{"ticker":"CLR","date":"2015-10-22","pret":-0.01532,"close":34.11}
{"ticker":"CLR","date":"2015-10-23","pret":-0.01912,"close":34.14}
{"ticker":"CLR","date":"2015-10-26","pret":0.00975,"close":33.15}
{"ticker":"CLR","date":"2015-10-27","pret":-0.05346,"close":31.74}
{"ticker":"CLR","date":"2015-10-28","pret":-0.00685,"close":33.39}
{"ticker":"CLR","date":"2015-10-29","pret":0.04221,"close":33.32}
{"ticker":"CLR","date":"2015-10-30","pret":0.00835,"close":33.91}
{"ticker":"CLR","date":"2015-11-02","pret":-0.00626,"close":33.63}
{"ticker":"CLR","date":"2015-11-03","pret":0.02217,"close":34.44}
{"ticker":"CLR","date":"2015-11-04","pret":0.02283,"close":33.2}
{"ticker":"CLR","date":"2015-11-05","pret":-0.06096,"close":35.06}
{"ticker":"CLR","date":"2015-11-06","pret":0.06922,"close":36.24}
{"ticker":"CLR","date":"2015-11-09","pret":0.03152,"close":35.66}
{"ticker":"CLR","date":"2015-11-10","pret":-0.02784,"close":35.6}
{"ticker":"CLR","date":"2015-11-11","pret":0.00647,"close":34.52}
{"ticker":"CLR","date":"2015-11-12","pret":-0.05388,"close":32.87}
{"ticker":"CLR","date":"2015-11-13","pret":-0.02731,"close":34.29}
{"ticker":"CLR","date":"2015-11-16","pret":0.04433,"close":35.6}
{"ticker":"CLR","date":"2015-11-17","pret":0.02245,"close":34.58}
{"ticker":"CLR","date":"2015-11-18","pret":-0.00085,"close":35.54}
{"ticker":"CLR","date":"2015-11-19","pret":0.00171,"close":34.61}
{"ticker":"CLR","date":"2015-11-20","pret":-0.01634,"close":34.37}
{"ticker":"CLR","date":"2015-11-23","pret":-0.00231,"close":35.83}
{"ticker":"CLR","date":"2015-11-24","pret":0.04531,"close":36.84}
{"ticker":"CLR","date":"2015-11-25","pret":0.00083,"close":36.96}
{"ticker":"CLR","date":"2015-11-26"}
{"ticker":"CLR","date":"2015-11-27","pret":0.00386,"close":36.36}
{"ticker":"CLR","date":"2015-11-30","pret":0.00714,"close":36.3}
{"ticker":"CLR","date":"2015-12-01","pret":-0.00356,"close":36.24}
{"ticker":"CLR","date":"2015-12-02","pret":-0.01801,"close":34.02}
{"ticker":"CLR","date":"2015-12-03","pret":-0.03412,"close":34.25}
{"ticker":"CLR","date":"2015-12-04","pret":-0.03443,"close":31.99}
{"ticker":"CLR","date":"2015-12-07","pret":-0.07489,"close":29.01}
{"ticker":"CLR","date":"2015-12-08","pret":-0.10075,"close":28.99}
{"ticker":"CLR","date":"2015-12-09","pret":0.05012,"close":29.2}
{"ticker":"CLR","date":"2015-12-10","pret":-0.02092,"close":30.4}
{"ticker":"CLR","date":"2015-12-11","pret":0.03173,"close":28.28}
{"ticker":"CLR","date":"2015-12-14","pret":-0.05985,"close":26.66}
{"ticker":"CLR","date":"2015-12-15","pret":-0.03224,"close":27.27}
{"ticker":"CLR","date":"2015-12-16","pret":0.00257,"close":26.19}
{"ticker":"CLR","date":"2015-12-17"}
{"ticker":"CLR","date":"2015-12-18","pret":-0.11879,"close":22.71}
{"ticker":"CLR","date":"2015-12-21","pret":-0.05964,"close":20}
{"ticker":"CLR","date":"2015-12-22","pret":-0.12666,"close":21.42}
{"ticker":"CLR","date":"2015-12-23","pret":0.09816,"close":24.65}
{"ticker":"CLR","date":"2015-12-24","pret":0.10982,"close":23.83}
{"ticker":"CLR","date":"2015-12-28","pret":-0.06954,"close":22.65}
{"ticker":"CLR","date":"2015-12-29","pret":0.00606,"close":22.89}
{"ticker":"CLR","date":"2015-12-30","pret":-0.04634,"close":22.25}
{"ticker":"CLR","date":"2015-12-31","pret":-0.00271,"close":22.98}
{"ticker":"CLR","date":"2016-01-04","pret":0.03995,"close":23.29}
{"ticker":"CLR","date":"2016-01-05","pret":0.03338,"close":23.65}
{"ticker":"CLVS","date":"2015-01-02","pret":0.02193,"close":56.98}
{"ticker":"CLVS","date":"2015-01-05","pret":0.00018,"close":55.99}
{"ticker":"CLVS","date":"2015-01-06","pret":-0.00513,"close":55.78}
{"ticker":"CLVS","date":"2015-01-07","pret":0,"close":58.2}
{"ticker":"CLVS","date":"2015-01-08","pret":0.04438,"close":58.96}
{"ticker":"CLVS","date":"2015-01-09","pret":0.00743,"close":59.05}
{"ticker":"CLVS","date":"2015-01-12","pret":0.00067,"close":57.95}
{"ticker":"CLVS","date":"2015-01-13","pret":-0.00861,"close":61.34}
{"ticker":"CLVS","date":"2015-01-14","pret":0.02115,"close":63.78}
{"ticker":"CLVS","date":"2015-01-15","pret":0.05886,"close":63.59}
{"ticker":"CLVS","date":"2015-01-16","pret":-0.00976,"close":67.56}
{"ticker":"CLVS","date":"2015-01-20","pret":0.06889,"close":68.49}
{"ticker":"CLVS","date":"2015-01-21","pret":0.00368,"close":66.54}
{"ticker":"CLVS","date":"2015-01-22","pret":-0.01631,"close":65.62}
{"ticker":"CLVS","date":"2015-01-23","pret":-0.01901,"close":64.74}
{"ticker":"CLVS","date":"2015-01-26","pret":-0.0214,"close":68.76}
{"ticker":"CLVS","date":"2015-01-27","pret":0.05275,"close":68.44}
{"ticker":"CLVS","date":"2015-01-28","pret":0.0219,"close":65.39}
{"ticker":"CLVS","date":"2015-01-29","pret":-0.05814,"close":66.08}
{"ticker":"CLVS","date":"2015-01-30","pret":0.00534,"close":65.19}
{"ticker":"CLVS","date":"2015-02-02","pret":-0.00596,"close":64.91}
{"ticker":"CLVS","date":"2015-02-03","pret":-0.00199,"close":65.13}
{"ticker":"CLVS","date":"2015-02-04","pret":-0.01034,"close":63.34}
{"ticker":"CLVS","date":"2015-02-05","pret":-0.00935,"close":66.9}
{"ticker":"CLVS","date":"2015-02-06","pret":0.05037,"close":66.42}
{"ticker":"CLVS","date":"2015-02-09","pret":-0.01454,"close":66.39}
{"ticker":"CLVS","date":"2015-02-10","pret":0.01469,"close":69.56}
{"ticker":"CLVS","date":"2015-02-11","pret":0.02875,"close":67.99}
{"ticker":"CLVS","date":"2015-02-12","pret":-0.01047,"close":68.08}
{"ticker":"CLVS","date":"2015-02-13","pret":-0.00278,"close":68.79}
{"ticker":"CLVS","date":"2015-02-17","pret":0.01108,"close":73.02}
{"ticker":"CLVS","date":"2015-02-18","pret":0.0595,"close":73.86}
{"ticker":"CLVS","date":"2015-02-19","pret":0.01181,"close":75.16}
{"ticker":"CLVS","date":"2015-02-20","pret":0.01487,"close":73.8}
{"ticker":"CLVS","date":"2015-02-23","pret":-0.0169,"close":73.71}
{"ticker":"CLVS","date":"2015-02-24","pret":-0.00366,"close":73.23}
{"ticker":"CLVS","date":"2015-02-25","pret":-0.00326,"close":76.55}
{"ticker":"CLVS","date":"2015-02-26","pret":0.01299,"close":77.89}
{"ticker":"CLVS","date":"2015-02-27","pret":0.0363,"close":76.46}
{"ticker":"CLVS","date":"2015-03-02","pret":-0.0065,"close":79.05}
{"ticker":"CLVS","date":"2015-03-03","pret":0.02066,"close":75.55}
{"ticker":"CLVS","date":"2015-03-04","pret":-0.03697,"close":77.4}
{"ticker":"CLVS","date":"2015-03-05","pret":0.03172,"close":79.66}
{"ticker":"CLVS","date":"2015-03-06","pret":0.01365,"close":79.19}
{"ticker":"CLVS","date":"2015-03-09","pret":0.00291,"close":78.69}
{"ticker":"CLVS","date":"2015-03-10","pret":-0.02094,"close":78.87}
{"ticker":"CLVS","date":"2015-03-11","pret":0.01917,"close":78.71}
{"ticker":"CLVS","date":"2015-03-12","pret":-0.00063,"close":79.28}
{"ticker":"CLVS","date":"2015-03-13","pret":0.00341,"close":77.98}
{"ticker":"CLVS","date":"2015-03-16","pret":-0.01245,"close":81.78}
{"ticker":"CLVS","date":"2015-03-17","pret":0.03726,"close":83.3}
{"ticker":"CLVS","date":"2015-03-18","pret":0.01794,"close":80.92}
{"ticker":"CLVS","date":"2015-03-19","pret":-0.02238,"close":81.43}
{"ticker":"CLVS","date":"2015-03-20","pret":0.01412,"close":78.26}
{"ticker":"CLVS","date":"2015-03-23","pret":-0.05001,"close":75.9}
{"ticker":"CLVS","date":"2015-03-24","pret":-0.024,"close":75.1}
{"ticker":"CLVS","date":"2015-03-25","pret":-0.00593,"close":72.01}
{"ticker":"CLVS","date":"2015-03-26","pret":-0.06002,"close":72.22}
{"ticker":"CLVS","date":"2015-03-27","pret":0.01462,"close":73.44}
{"ticker":"CLVS","date":"2015-03-30","pret":0.02969,"close":74.95}
{"ticker":"CLVS","date":"2015-03-31","pret":0.00201,"close":74.23}
{"ticker":"CLVS","date":"2015-04-01","pret":-0.00389,"close":71.12}
{"ticker":"CLVS","date":"2015-04-02","pret":-0.04482,"close":69.52}
{"ticker":"CLVS","date":"2015-04-06","pret":-0.02838,"close":68.64}
{"ticker":"CLVS","date":"2015-04-07","pret":0.07468,"close":74.1}
{"ticker":"CLVS","date":"2015-04-08","pret":0.00067,"close":76.2}
{"ticker":"CLVS","date":"2015-04-09","pret":0.02006,"close":74.8}
{"ticker":"CLVS","date":"2015-04-10","pret":-0.0127,"close":77.4}
{"ticker":"CLVS","date":"2015-04-13","pret":0.11806,"close":87.49}
{"ticker":"CLVS","date":"2015-04-14","pret":0.04059,"close":86.35}
{"ticker":"CLVS","date":"2015-04-15","pret":-0.01143,"close":92.85}
{"ticker":"CLVS","date":"2015-04-16","pret":0.05957,"close":90.99}
{"ticker":"CLVS","date":"2015-04-17","pret":-0.05384,"close":86.15}
{"ticker":"CLVS","date":"2015-04-20","pret":-0.00573,"close":85.92}
{"ticker":"CLVS","date":"2015-04-21","pret":-0.00276,"close":86.4}
{"ticker":"CLVS","date":"2015-04-22","pret":0.00138,"close":85.04}
{"ticker":"CLVS","date":"2015-04-23","pret":-0.00983,"close":90.25}
{"ticker":"CLVS","date":"2015-04-24","pret":0.04733,"close":92.03}
{"ticker":"CLVS","date":"2015-04-27","pret":0.02182,"close":83.71}
{"ticker":"CLVS","date":"2015-04-28","pret":-0.0928,"close":83.11}
{"ticker":"CLVS","date":"2015-04-29","pret":-0.01197,"close":82.48}
{"ticker":"CLVS","date":"2015-04-30","pret":-0.00932,"close":80.36}
{"ticker":"CLVS","date":"2015-05-01","pret":-0.01383,"close":82.09}
{"ticker":"CLVS","date":"2015-05-04","pret":0.00884,"close":81.96}
{"ticker":"CLVS","date":"2015-05-05","pret":-0.00049,"close":79.72}
{"ticker":"CLVS","date":"2015-05-06","pret":-0.01776,"close":79.91}
{"ticker":"CLVS","date":"2015-05-07","pret":-0.02648,"close":78.49}
{"ticker":"CLVS","date":"2015-05-08","pret":0.02049,"close":82.87}
{"ticker":"CLVS","date":"2015-05-11","pret":0.03566,"close":86.58}
{"ticker":"CLVS","date":"2015-05-12","pret":0.02975,"close":85.84}
{"ticker":"CLVS","date":"2015-05-13","pret":0.01351,"close":86}
{"ticker":"CLVS","date":"2015-05-14","pret":-0.01281,"close":100.4}
{"ticker":"CLVS","date":"2015-05-15","pret":0.13126,"close":92.74}
{"ticker":"CLVS","date":"2015-05-18","pret":-0.04552,"close":93.36}
{"ticker":"CLVS","date":"2015-05-19","pret":0.00408,"close":91.18}
{"ticker":"CLVS","date":"2015-05-20","pret":-0.01969,"close":91.67}
{"ticker":"CLVS","date":"2015-05-21","pret":0.00371,"close":90.53}
{"ticker":"CLVS","date":"2015-05-22","pret":-0.0179,"close":90.76}
{"ticker":"CLVS","date":"2015-05-26","pret":0.00299,"close":92.21}
{"ticker":"CLVS","date":"2015-05-27","pret":0.02466,"close":93.8}
{"ticker":"CLVS","date":"2015-05-28","pret":0.00344,"close":90.6}
{"ticker":"CLVS","date":"2015-05-29","pret":-0.02512,"close":92.44}
{"ticker":"CLVS","date":"2015-06-01","pret":-0.05653,"close":87}
{"ticker":"CLVS","date":"2015-06-02","pret":0.00847,"close":82.81}
{"ticker":"CLVS","date":"2015-06-03","pret":-0.04165,"close":84.42}
{"ticker":"CLVS","date":"2015-06-04","pret":0.00481,"close":83.57}
{"ticker":"CLVS","date":"2015-06-05","pret":0.0012,"close":85.98}
{"ticker":"CLVS","date":"2015-06-08","pret":0.01557,"close":84.79}
{"ticker":"CLVS","date":"2015-06-09","pret":0.002,"close":85.59}
{"ticker":"CLVS","date":"2015-06-10","pret":0.00118,"close":86.33}
{"ticker":"CLVS","date":"2015-06-11","pret":0.0214,"close":87.15}
{"ticker":"CLVS","date":"2015-06-12","pret":-0.00369,"close":83.32}
{"ticker":"CLVS","date":"2015-06-15","pret":-0.03645,"close":84.91}
{"ticker":"CLVS","date":"2015-06-16","pret":0.01757,"close":85.15}
{"ticker":"CLVS","date":"2015-06-17","pret":0.0096,"close":88.38}
{"ticker":"CLVS","date":"2015-06-18","pret":0.03987,"close":91.18}
{"ticker":"CLVS","date":"2015-06-19","pret":0.01677,"close":93.19}
{"ticker":"CLVS","date":"2015-06-22","pret":0.02125,"close":93.19}
{"ticker":"CLVS","date":"2015-06-23","pret":0.00097,"close":88.32}
{"ticker":"CLVS","date":"2015-06-24","pret":-0.05036,"close":85.89}
{"ticker":"CLVS","date":"2015-06-25","pret":-0.01864,"close":86.12}
{"ticker":"CLVS","date":"2015-06-26","pret":-0.0015,"close":86.02}
{"ticker":"CLVS","date":"2015-06-29","pret":-0.01926,"close":83.81}
{"ticker":"CLVS","date":"2015-06-30","pret":0.00599,"close":87.88}
{"ticker":"CLVS","date":"2015-07-01","pret":0.03905,"close":85.88}
{"ticker":"CLVS","date":"2015-07-02","pret":-0.03263,"close":82.94}
{"ticker":"CLVS","date":"2015-07-06","pret":-0.04486,"close":84.83}
{"ticker":"CLVS","date":"2015-07-07","pret":0.03127,"close":85.76}
{"ticker":"CLVS","date":"2015-07-08","pret":-0.03103,"close":79.03}
{"ticker":"CLVS","date":"2015-07-09","pret":-0.03997,"close":78.2}
{"ticker":"CLVS","date":"2015-07-10","pret":-0.00444,"close":80.02}
{"ticker":"CLVS","date":"2015-07-13","pret":0.02289,"close":84.61}
{"ticker":"CLVS","date":"2015-07-14","pret":0.06054,"close":87.49}
{"ticker":"CLVS","date":"2015-07-15","pret":0.03428,"close":88.56}
{"ticker":"CLVS","date":"2015-07-16","pret":0.00361,"close":87.37}
{"ticker":"CLVS","date":"2015-07-17","pret":-0.01167,"close":87.06}
{"ticker":"CLVS","date":"2015-07-20","pret":0.04459,"close":86.06}
{"ticker":"CLVS","date":"2015-07-21","pret":-0.06439,"close":86.16}
{"ticker":"CLVS","date":"2015-07-22","pret":-0.01228,"close":86.02}
{"ticker":"CLVS","date":"2015-07-23","pret":0.0175,"close":85.96}
{"ticker":"CLVS","date":"2015-07-24","pret":-0.01398,"close":82.61}
{"ticker":"CLVS","date":"2015-07-27","pret":-0.04058,"close":82.92}
{"ticker":"CLVS","date":"2015-07-28","pret":0.02008,"close":86.74}
{"ticker":"CLVS","date":"2015-07-29","pret":0.03933,"close":85.54}
{"ticker":"CLVS","date":"2015-07-30","pret":-0.01333,"close":83.96}
{"ticker":"CLVS","date":"2015-07-31","pret":-0.02206,"close":84.43}
{"ticker":"CLVS","date":"2015-08-03","pret":0.00808,"close":85.65}
{"ticker":"CLVS","date":"2015-08-04","pret":0.02234,"close":86.85}
{"ticker":"CLVS","date":"2015-08-05","pret":0.01219,"close":86.54}
{"ticker":"CLVS","date":"2015-08-06","pret":-0.0145,"close":83.17}
{"ticker":"CLVS","date":"2015-08-07","pret":-0.0447,"close":80.54}
{"ticker":"CLVS","date":"2015-08-10","pret":-0.00962,"close":79.81}
{"ticker":"CLVS","date":"2015-08-11","pret":-0.0461,"close":78.47}
{"ticker":"CLVS","date":"2015-08-12","pret":-0.00128,"close":78.81}
{"ticker":"CLVS","date":"2015-08-13","pret":0.00907,"close":77.25}
{"ticker":"CLVS","date":"2015-08-14","pret":-0.02264,"close":77.07}
{"ticker":"CLVS","date":"2015-08-17","pret":0.00868,"close":80.32}
{"ticker":"CLVS","date":"2015-08-18","pret":0.03648,"close":79.56}
{"ticker":"CLVS","date":"2015-08-19","pret":-0.02404,"close":76.61}
{"ticker":"CLVS","date":"2015-08-20","pret":-0.03237,"close":73.23}
{"ticker":"CLVS","date":"2015-08-21","pret":-0.057,"close":72.68}
{"ticker":"CLVS","date":"2015-08-24","pret":-0.0713,"close":67.02}
{"ticker":"CLVS","date":"2015-08-25","pret":0.05911,"close":69.5}
{"ticker":"CLVS","date":"2015-08-26","pret":0.00787,"close":71.51}
{"ticker":"CLVS","date":"2015-08-27","pret":0.01431,"close":76.08}
{"ticker":"CLVS","date":"2015-08-28","pret":0.04147,"close":80.54}
{"ticker":"CLVS","date":"2015-08-31","pret":0.0478,"close":77.86}
{"ticker":"CLVS","date":"2015-09-01","pret":-0.03976,"close":79}
{"ticker":"CLVS","date":"2015-09-02","pret":0.04893,"close":83.36}
{"ticker":"CLVS","date":"2015-09-03","pret":0.04998,"close":81.39}
{"ticker":"CLVS","date":"2015-09-04","pret":-0.04611,"close":83.83}
{"ticker":"CLVS","date":"2015-09-08","pret":0.06379,"close":84.38}
{"ticker":"CLVS","date":"2015-09-09","pret":0.01622,"close":96.05}
{"ticker":"CLVS","date":"2015-09-10","pret":0.10249,"close":104.26}
{"ticker":"CLVS","date":"2015-09-11","pret":0.07069,"close":104.1}
{"ticker":"CLVS","date":"2015-09-14","pret":0.00626,"close":104.61}
{"ticker":"CLVS","date":"2015-09-15","pret":0.01118,"close":108.55}
{"ticker":"CLVS","date":"2015-09-16","pret":0.03674,"close":108.71}
{"ticker":"CLVS","date":"2015-09-17","pret":0.00046,"close":114.64}
{"ticker":"CLVS","date":"2015-09-18","pret":0.02976,"close":114.39}
{"ticker":"CLVS","date":"2015-09-21","pret":0.02881,"close":105.45}
{"ticker":"CLVS","date":"2015-09-22","pret":-0.14593,"close":100.24}
{"ticker":"CLVS","date":"2015-09-23","pret":0.00448,"close":99.72}
{"ticker":"CLVS","date":"2015-09-24","pret":-0.00849,"close":99.86}
{"ticker":"CLVS","date":"2015-09-25","pret":0.00769,"close":93.35}
{"ticker":"CLVS","date":"2015-09-28","pret":-0.07488,"close":90.54}
{"ticker":"CLVS","date":"2015-09-29","pret":-0.02564,"close":89.03}
{"ticker":"CLVS","date":"2015-09-30","pret":0.00974,"close":91.96}
{"ticker":"CLVS","date":"2015-10-01","pret":-0.00393,"close":92.01}
{"ticker":"CLVS","date":"2015-10-02","pret":-0.01721,"close":94.85}
{"ticker":"CLVS","date":"2015-10-05","pret":0.06224,"close":93.6}
{"ticker":"CLVS","date":"2015-10-06","pret":-0.02328,"close":90.39}
{"ticker":"CLVS","date":"2015-10-07","pret":-0.03032,"close":91.75}
{"ticker":"CLVS","date":"2015-10-08","pret":0.01185,"close":89.98}
{"ticker":"CLVS","date":"2015-10-09","pret":0.00858,"close":93.6}
{"ticker":"CLVS","date":"2015-10-12","pret":0.0146,"close":90.69}
{"ticker":"CLVS","date":"2015-10-13","pret":-0.03668,"close":90.59}
{"ticker":"CLVS","date":"2015-10-14","pret":0.00584,"close":92.78}
{"ticker":"CLVS","date":"2015-10-15","pret":0.00984,"close":101.48}
{"ticker":"CLVS","date":"2015-10-16","pret":0.10122,"close":97.03}
{"ticker":"CLVS","date":"2015-10-19","pret":-0.04639,"close":98.2}
{"ticker":"CLVS","date":"2015-10-20","pret":0.01249,"close":95.02}
{"ticker":"CLVS","date":"2015-10-21","pret":-0.02461,"close":92.8}
{"ticker":"CLVS","date":"2015-10-22","pret":-0.02812,"close":93.24}
{"ticker":"CLVS","date":"2015-10-23","pret":0.00918,"close":96.52}
{"ticker":"CLVS","date":"2015-10-26","pret":0.02228,"close":95.78}
{"ticker":"CLVS","date":"2015-10-27","pret":-0.00563,"close":97.88}
{"ticker":"CLVS","date":"2015-10-28","pret":0.01545,"close":101.3}
{"ticker":"CLVS","date":"2015-10-29","pret":0.04221,"close":100.26}
{"ticker":"CLVS","date":"2015-10-30","pret":-0.00574,"close":99.91}
{"ticker":"CLVS","date":"2015-11-02","pret":0.0001,"close":106.2}
{"ticker":"CLVS","date":"2015-11-03","pret":0.0502,"close":104.88}
{"ticker":"CLVS","date":"2015-11-04","pret":-0.01081,"close":104.75}
{"ticker":"CLVS","date":"2015-11-05","pret":-0.01064,"close":103.55}
{"ticker":"CLVS","date":"2015-11-06","pret":-0.05437,"close":99.22}
{"ticker":"CLVS","date":"2015-11-09","pret":0.00639,"close":99.17}
{"ticker":"CLVS","date":"2015-11-10","pret":0.00575,"close":105.89}
{"ticker":"CLVS","date":"2015-11-11","pret":0.06867,"close":100.28}
{"ticker":"CLVS","date":"2015-11-12","pret":-0.06907,"close":99.41}
{"ticker":"CLVS","date":"2015-11-13","pret":-0.00151,"close":99.43}
{"ticker":"CLVS","date":"2015-11-16","pret":-1.22128,"close":30.24}
{"ticker":"CLVS","date":"2015-11-17","pret":-0.00927,"close":26.81}
{"ticker":"CLVS","date":"2015-11-18","pret":-0.05311,"close":26.99}
{"ticker":"CLVS","date":"2015-11-19","pret":-0.02578,"close":26.81}
{"ticker":"CLVS","date":"2015-11-20","pret":0.00075,"close":26.41}
{"ticker":"CLVS","date":"2015-11-23","pret":-0.0154,"close":25.71}
{"ticker":"CLVS","date":"2015-11-24","pret":-0.02608,"close":27.83}
{"ticker":"CLVS","date":"2015-11-25","pret":0.06179,"close":29.16}
{"ticker":"CLVS","date":"2015-11-26"}
{"ticker":"CLVS","date":"2015-11-27","pret":0.09275,"close":32.22}
{"ticker":"CLVS","date":"2015-11-30","pret":0.06354,"close":31.45}
{"ticker":"CLVS","date":"2015-12-01","pret":-0.01575,"close":32.05}
{"ticker":"CLVS","date":"2015-12-02","pret":0.00412,"close":33.81}
{"ticker":"CLVS","date":"2015-12-03","pret":0.07284,"close":33.27}
{"ticker":"CLVS","date":"2015-12-04","pret":-0.02289,"close":33.94}
{"ticker":"CLVS","date":"2015-12-07","pret":0.00928,"close":31.84}
{"ticker":"CLVS","date":"2015-12-08","pret":-0.06335,"close":32.97}
{"ticker":"CLVS","date":"2015-12-09","pret":0.03647,"close":32.71}
{"ticker":"CLVS","date":"2015-12-10","pret":-0.0083,"close":32.76}
{"ticker":"CLVS","date":"2015-12-11","pret":-0.00899,"close":31.95}
{"ticker":"CLVS","date":"2015-12-14","pret":-0.00813,"close":31.15}
{"ticker":"CLVS","date":"2015-12-15","pret":-0.02062,"close":33.42}
{"ticker":"CLVS","date":"2015-12-16","pret":0.07202,"close":32.53}
{"ticker":"CLVS","date":"2015-12-17"}
{"ticker":"CLVS","date":"2015-12-18","pret":-0.00688,"close":32.8}
{"ticker":"CLVS","date":"2015-12-21","pret":-0.01391,"close":33.45}
{"ticker":"CLVS","date":"2015-12-22","pret":0.01841,"close":33.64}
{"ticker":"CLVS","date":"2015-12-23","pret":0.00893,"close":33.86}
{"ticker":"CLVS","date":"2015-12-24","pret":0.00561,"close":34.14}
{"ticker":"CLVS","date":"2015-12-28","pret":0.00147,"close":33.27}
{"ticker":"CLVS","date":"2015-12-29","pret":-0.01363,"close":35.02}
{"ticker":"CLVS","date":"2015-12-30","pret":0.04291,"close":34.4}
{"ticker":"CLVS","date":"2015-12-31","pret":-0.02079,"close":35}
{"ticker":"CLVS","date":"2016-01-04","pret":-0.00117,"close":33.37}
{"ticker":"CLVS","date":"2016-01-05","pret":-0.02185,"close":31.7}
{"ticker":"CLW","date":"2015-01-02","pret":0.00728,"close":70.21}
{"ticker":"CLW","date":"2015-01-05","pret":0.01082,"close":70.44}
{"ticker":"CLW","date":"2015-01-06","pret":0.01283,"close":70.37}
{"ticker":"CLW","date":"2015-01-07","pret":0.00339,"close":70.33}
{"ticker":"CLW","date":"2015-01-08","pret":-0.00071,"close":72.67}
{"ticker":"CLW","date":"2015-01-09","pret":0.02909,"close":72.41}
{"ticker":"CLW","date":"2015-01-12","pret":-0.00523,"close":72.53}
{"ticker":"CLW","date":"2015-01-13","pret":0.00564,"close":72.99}
{"ticker":"CLW","date":"2015-01-14","pret":-0.00923,"close":72.86}
{"ticker":"CLW","date":"2015-01-15","pret":0.01293,"close":71.66}
{"ticker":"CLW","date":"2015-01-16","pret":-0.02308,"close":72.28}
{"ticker":"CLW","date":"2015-01-20","pret":0.01057,"close":72.39}
{"ticker":"CLW","date":"2015-01-21","pret":-0.00055,"close":72.25}
{"ticker":"CLW","date":"2015-01-22","pret":0.00014,"close":74.23}
{"ticker":"CLW","date":"2015-01-23","pret":0.02704,"close":73.11}
{"ticker":"CLW","date":"2015-01-26","pret":-0.0152,"close":74.35}
{"ticker":"CLW","date":"2015-01-27","pret":0.0121,"close":74.67}
{"ticker":"CLW","date":"2015-01-28","pret":0.01342,"close":74.44}
{"ticker":"CLW","date":"2015-01-29","pret":0.0032,"close":75.3}
{"ticker":"CLW","date":"2015-01-30","pret":-0.0072,"close":74.02}
{"ticker":"CLW","date":"2015-02-02","pret":-0.00645,"close":72.28}
{"ticker":"CLW","date":"2015-02-03","pret":-0.02248,"close":72.67}
{"ticker":"CLW","date":"2015-02-04","pret":0.00069,"close":73.76}
{"ticker":"CLW","date":"2015-02-05","pret":-0.06133,"close":60.02}
{"ticker":"CLW","date":"2015-02-06","pret":-0.10748,"close":61.12}
{"ticker":"CLW","date":"2015-02-09","pret":-0.00917,"close":61.05}
{"ticker":"CLW","date":"2015-02-10","pret":0.00607,"close":61.53}
{"ticker":"CLW","date":"2015-02-11","pret":0.00733,"close":62.95}
{"ticker":"CLW","date":"2015-02-12","pret":0.02327,"close":63.94}
{"ticker":"CLW","date":"2015-02-13","pret":0.01698,"close":63.2}
{"ticker":"CLW","date":"2015-02-17","pret":-0.01698,"close":62.95}
{"ticker":"CLW","date":"2015-02-18","pret":-0.00413,"close":63.21}
{"ticker":"CLW","date":"2015-02-19","pret":0.00714,"close":63.02}
{"ticker":"CLW","date":"2015-02-20","pret":-0.00222,"close":63.97}
{"ticker":"CLW","date":"2015-02-23","pret":0.00946,"close":63.02}
{"ticker":"CLW","date":"2015-02-24","pret":-0.01248,"close":62.07}
{"ticker":"CLW","date":"2015-02-25","pret":-0.01651,"close":62.14}
{"ticker":"CLW","date":"2015-02-26","pret":0.00065,"close":61.75}
{"ticker":"CLW","date":"2015-02-27","pret":-0.00632,"close":61.06}
{"ticker":"CLW","date":"2015-03-02","pret":-0.00489,"close":62.48}
{"ticker":"CLW","date":"2015-03-03","pret":0.02021,"close":62.73}
{"ticker":"CLW","date":"2015-03-04","pret":-0.00032,"close":62.22}
{"ticker":"CLW","date":"2015-03-05","pret":-0.00514,"close":62.2}
{"ticker":"CLW","date":"2015-03-06","pret":-0.00857,"close":61.03}
{"ticker":"CLW","date":"2015-03-09","pret":-0.00782,"close":61.15}
{"ticker":"CLW","date":"2015-03-10","pret":-0.00871,"close":60.29}
{"ticker":"CLW","date":"2015-03-11","pret":-0.00563,"close":60.95}
{"ticker":"CLW","date":"2015-03-12","pret":0.01744,"close":61.59}
{"ticker":"CLW","date":"2015-03-13","pret":0.00634,"close":63.91}
{"ticker":"CLW","date":"2015-03-16","pret":0.03612,"close":62.57}
{"ticker":"CLW","date":"2015-03-17","pret":-0.02372,"close":64.78}
{"ticker":"CLW","date":"2015-03-18","pret":0.03399,"close":64.86}
{"ticker":"CLW","date":"2015-03-19","pret":0.00432,"close":64.78}
{"ticker":"CLW","date":"2015-03-20","pret":0.00354,"close":66.1}
{"ticker":"CLW","date":"2015-03-23","pret":0.01145,"close":64}
{"ticker":"CLW","date":"2015-03-24","pret":-0.0291,"close":65.06}
{"ticker":"CLW","date":"2015-03-25","pret":0.00979,"close":64.51}
{"ticker":"CLW","date":"2015-03-26","pret":-0.00201,"close":63.74}
{"ticker":"CLW","date":"2015-03-27","pret":-0.01389,"close":63.65}
{"ticker":"CLW","date":"2015-03-30","pret":0.00204,"close":63.47}
{"ticker":"CLW","date":"2015-03-31","pret":-0.01486,"close":65.3}
{"ticker":"CLW","date":"2015-04-01","pret":0.03366,"close":67.83}
{"ticker":"CLW","date":"2015-04-02","pret":0.04087,"close":66.66}
{"ticker":"CLW","date":"2015-04-06","pret":-0.01789,"close":66.27}
{"ticker":"CLW","date":"2015-04-07","pret":-0.00136,"close":65.97}
{"ticker":"CLW","date":"2015-04-08","pret":-0.00529,"close":66.43}
{"ticker":"CLW","date":"2015-04-09","pret":0.00378,"close":66.34}
{"ticker":"CLW","date":"2015-04-10","pret":0.00106,"close":66.03}
{"ticker":"CLW","date":"2015-04-13","pret":0.00015,"close":65.64}
{"ticker":"CLW","date":"2015-04-14","pret":-0.00726,"close":64.86}
{"ticker":"CLW","date":"2015-04-15","pret":-0.01653,"close":65.6}
{"ticker":"CLW","date":"2015-04-16","pret":0.00661,"close":65.82}
{"ticker":"CLW","date":"2015-04-17","pret":0.00245,"close":64.96}
{"ticker":"CLW","date":"2015-04-20","pret":-0.00552,"close":65.2}
{"ticker":"CLW","date":"2015-04-21","pret":0.00154,"close":63.05}
{"ticker":"CLW","date":"2015-04-22","pret":-0.03436,"close":62.98}
{"ticker":"CLW","date":"2015-04-23","pret":0.00111,"close":64.17}
{"ticker":"CLW","date":"2015-04-24","pret":0.01497,"close":64.38}
{"ticker":"CLW","date":"2015-04-27","pret":0.00608,"close":64.71}
{"ticker":"CLW","date":"2015-04-28","pret":0.00341,"close":64.3}
{"ticker":"CLW","date":"2015-04-29","pret":-0.01106,"close":64.23}
{"ticker":"CLW","date":"2015-04-30","pret":0.00188,"close":63.97}
{"ticker":"CLW","date":"2015-05-01","pret":-0.00047,"close":64.1}
{"ticker":"CLW","date":"2015-05-04","pret":0.00016,"close":64.35}
{"ticker":"CLW","date":"2015-05-05","pret":0.00794,"close":63.19}
{"ticker":"CLW","date":"2015-05-06","pret":-0.01564,"close":63.33}
{"ticker":"CLW","date":"2015-05-07","pret":-0.00458,"close":62.98}
{"ticker":"CLW","date":"2015-05-08","pret":0.00442,"close":62.98}
{"ticker":"CLW","date":"2015-05-11","pret":-0.01093,"close":62.8}
{"ticker":"CLW","date":"2015-05-12","pret":0.00032,"close":62.2}
{"ticker":"CLW","date":"2015-05-13","pret":-0.01573,"close":62.15}
{"ticker":"CLW","date":"2015-05-14","pret":0.00822,"close":62.73}
{"ticker":"CLW","date":"2015-05-15","pret":0.00815,"close":62.48}
{"ticker":"CLW","date":"2015-05-18","pret":-0.00944,"close":62.25}
{"ticker":"CLW","date":"2015-05-19","pret":0.00096,"close":61.78}
{"ticker":"CLW","date":"2015-05-20","pret":-0.00725,"close":61.37}
{"ticker":"CLW","date":"2015-05-21","pret":-0.00796,"close":61.14}
{"ticker":"CLW","date":"2015-05-22","pret":-0.00687,"close":60.46}
{"ticker":"CLW","date":"2015-05-26","pret":-0.01722,"close":60.46}
{"ticker":"CLW","date":"2015-05-27","pret":0.01294,"close":60.89}
{"ticker":"CLW","date":"2015-05-28","pret":0.00016,"close":61.17}
{"ticker":"CLW","date":"2015-05-29","pret":0.00608,"close":60.01}
{"ticker":"CLW","date":"2015-06-01","pret":-0.01352,"close":59.91}
{"ticker":"CLW","date":"2015-06-02","pret":-0.0085,"close":58.97}
{"ticker":"CLW","date":"2015-06-03","pret":-0.01349,"close":58.99}
{"ticker":"CLW","date":"2015-06-04","pret":-0.00221,"close":58.6}
{"ticker":"CLW","date":"2015-06-05","pret":-0.00683,"close":58.52}
{"ticker":"CLW","date":"2015-06-08","pret":0.00068,"close":56.92}
{"ticker":"CLW","date":"2015-06-09","pret":-0.02618,"close":56.53}
{"ticker":"CLW","date":"2015-06-10","pret":-0.00123,"close":57.06}
{"ticker":"CLW","date":"2015-06-11","pret":0.00228,"close":56.46}
{"ticker":"CLW","date":"2015-06-12","pret":-0.01361,"close":58.09}
{"ticker":"CLW","date":"2015-06-15","pret":0.03135,"close":57.82}
{"ticker":"CLW","date":"2015-06-16","pret":0,"close":57.81}
{"ticker":"CLW","date":"2015-06-17","pret":0.00293,"close":58.46}
{"ticker":"CLW","date":"2015-06-18","pret":0.00497,"close":58.51}
{"ticker":"CLW","date":"2015-06-19","pret":-0.00103,"close":58.29}
{"ticker":"CLW","date":"2015-06-22","pret":0.00103,"close":58.36}
{"ticker":"CLW","date":"2015-06-23","pret":0.00222,"close":58.3}
{"ticker":"CLW","date":"2015-06-24","pret":-0.00137,"close":58.41}
{"ticker":"CLW","date":"2015-06-25","pret":0.00477,"close":58.2}
{"ticker":"CLW","date":"2015-06-26","pret":-0.01077,"close":58.61}
{"ticker":"CLW","date":"2015-06-29","pret":0.00839,"close":57.34}
{"ticker":"CLW","date":"2015-06-30","pret":-0.01304,"close":57.3}
{"ticker":"CLW","date":"2015-07-01","pret":-0.00086,"close":58.69}
{"ticker":"CLW","date":"2015-07-02","pret":0.01476,"close":58.42}
{"ticker":"CLW","date":"2015-07-06","pret":-0.01165,"close":56.71}
{"ticker":"CLW","date":"2015-07-07","pret":-0.02301,"close":56.35}
{"ticker":"CLW","date":"2015-07-08","pret":-0.01064,"close":55.24}
{"ticker":"CLW","date":"2015-07-09","pret":-0.00608,"close":54.57}
{"ticker":"CLW","date":"2015-07-10","pret":-0.01173,"close":54.57}
{"ticker":"CLW","date":"2015-07-13","pret":-0.00747,"close":55.22}
{"ticker":"CLW","date":"2015-07-14","pret":0.01055,"close":56.38}
{"ticker":"CLW","date":"2015-07-15","pret":0.01828,"close":56.52}
{"ticker":"CLW","date":"2015-07-16","pret":0.00478,"close":56.61}
{"ticker":"CLW","date":"2015-07-17","pret":0.00141,"close":56.57}
{"ticker":"CLW","date":"2015-07-20","pret":0.00035,"close":56.5}
{"ticker":"CLW","date":"2015-07-21","pret":-0.0046,"close":55.69}
{"ticker":"CLW","date":"2015-07-22","pret":-0.01087,"close":56.1}
{"ticker":"CLW","date":"2015-07-23","pret":0.00696,"close":54.98}
{"ticker":"CLW","date":"2015-07-24","pret":-0.02541,"close":53.95}
{"ticker":"CLW","date":"2015-07-27","pret":-0.01305,"close":53.86}
{"ticker":"CLW","date":"2015-07-28","pret":-0.00352,"close":53.34}
{"ticker":"CLW","date":"2015-07-29","pret":-0.01082,"close":53.41}
{"ticker":"CLW","date":"2015-07-30","pret":0.00841,"close":53.39}
{"ticker":"CLW","date":"2015-07-31","pret":-0.00448,"close":58.85}
{"ticker":"CLW","date":"2015-08-03","pret":0.09546,"close":58.87}
{"ticker":"CLW","date":"2015-08-04","pret":0.00085,"close":58.08}
{"ticker":"CLW","date":"2015-08-05","pret":-0.01178,"close":57.31}
{"ticker":"CLW","date":"2015-08-06","pret":-0.0168,"close":56.74}
{"ticker":"CLW","date":"2015-08-07","pret":-0.01673,"close":55.8}
{"ticker":"CLW","date":"2015-08-10","pret":-0.00178,"close":57.12}
{"ticker":"CLW","date":"2015-08-11","pret":0.00956,"close":57.18}
{"ticker":"CLW","date":"2015-08-12","pret":0.00737,"close":56.81}
{"ticker":"CLW","date":"2015-08-13","pret":-0.00808,"close":56.14}
{"ticker":"CLW","date":"2015-08-14","pret":-0.01242,"close":56.91}
{"ticker":"CLW","date":"2015-08-17","pret":0.01489,"close":57.29}
{"ticker":"CLW","date":"2015-08-18","pret":0.00806,"close":57.65}
{"ticker":"CLW","date":"2015-08-19","pret":0.00087,"close":57.37}
{"ticker":"CLW","date":"2015-08-20","pret":-0.00612,"close":56.77}
{"ticker":"CLW","date":"2015-08-21","pret":-0.01556,"close":56.49}
{"ticker":"CLW","date":"2015-08-24","pret":-0.03425,"close":53.46}
{"ticker":"CLW","date":"2015-08-25","pret":0.01155,"close":52.52}
{"ticker":"CLW","date":"2015-08-26","pret":-0.03449,"close":54.62}
{"ticker":"CLW","date":"2015-08-27","pret":0.03612,"close":54.83}
{"ticker":"CLW","date":"2015-08-28","pret":-0.00474,"close":56.01}
{"ticker":"CLW","date":"2015-08-31","pret":0.01991,"close":56.06}
{"ticker":"CLW","date":"2015-09-01","pret":-0.01081,"close":55.75}
{"ticker":"CLW","date":"2015-09-02","pret":0.01653,"close":55.76}
{"ticker":"CLW","date":"2015-09-03","pret":-0.00769,"close":55.72}
{"ticker":"CLW","date":"2015-09-04","pret":-0.00938,"close":54.17}
{"ticker":"CLW","date":"2015-09-08","pret":-0.00691,"close":54.32}
{"ticker":"CLW","date":"2015-09-09","pret":-0.00696,"close":49.66}
{"ticker":"CLW","date":"2015-09-10","pret":-0.09135,"close":45.19}
{"ticker":"CLW","date":"2015-09-11","pret":-0.09854,"close":43.61}
{"ticker":"CLW","date":"2015-09-14","pret":-0.03023,"close":45.43}
{"ticker":"CLW","date":"2015-09-15","pret":0.04282,"close":46.51}
{"ticker":"CLW","date":"2015-09-16","pret":0.02235,"close":46.85}
{"ticker":"CLW","date":"2015-09-17","pret":0.0045,"close":47.55}
{"ticker":"CLW","date":"2015-09-18","pret":0.00085,"close":47.32}
{"ticker":"CLW","date":"2015-09-21","pret":0.01146,"close":48.01}
{"ticker":"CLW","date":"2015-09-22","pret":0.0061,"close":47.33}
{"ticker":"CLW","date":"2015-09-23","pret":-0.00315,"close":47.29}
{"ticker":"CLW","date":"2015-09-24","pret":-0.01334,"close":48.36}
{"ticker":"CLW","date":"2015-09-25","pret":0.03622,"close":47.98}
{"ticker":"CLW","date":"2015-09-28","pret":-0.01742,"close":46.69}
{"ticker":"CLW","date":"2015-09-29","pret":-0.02457,"close":47.28}
{"ticker":"CLW","date":"2015-09-30","pret":0.02185,"close":47.24}
{"ticker":"CLW","date":"2015-10-01","pret":-0.00822,"close":45.9}
{"ticker":"CLW","date":"2015-10-02","pret":-0.03356,"close":46.72}
{"ticker":"CLW","date":"2015-10-05","pret":0.02932,"close":47.71}
{"ticker":"CLW","date":"2015-10-06","pret":0.01392,"close":47.49}
{"ticker":"CLW","date":"2015-10-07","pret":0.00084,"close":48.96}
{"ticker":"CLW","date":"2015-10-08","pret":0.02522,"close":49.14}
{"ticker":"CLW","date":"2015-10-09","pret":0.00061,"close":48.82}
{"ticker":"CLW","date":"2015-10-12","pret":-0.00634,"close":48.36}
{"ticker":"CLW","date":"2015-10-13","pret":-0.00576,"close":48.26}
{"ticker":"CLW","date":"2015-10-14","pret":-0.00207,"close":47.96}
{"ticker":"CLW","date":"2015-10-15","pret":-0.00644,"close":48.4}
{"ticker":"CLW","date":"2015-10-16","pret":0.01221,"close":48.24}
{"ticker":"CLW","date":"2015-10-19","pret":-0.012,"close":48.38}
{"ticker":"CLW","date":"2015-10-20","pret":0.00374,"close":48.45}
{"ticker":"CLW","date":"2015-10-21","pret":0.00249,"close":48.4}
{"ticker":"CLW","date":"2015-10-22","pret":0.00557,"close":49.57}
{"ticker":"CLW","date":"2015-10-23","pret":0.0264,"close":49.8}
{"ticker":"CLW","date":"2015-10-26","pret":-0.0012,"close":48.59}
{"ticker":"CLW","date":"2015-10-27","pret":-0.03242,"close":48.04}
{"ticker":"CLW","date":"2015-10-28","pret":-0.00686,"close":49.85}
{"ticker":"CLW","date":"2015-10-29","pret":0.03224,"close":48.64}
{"ticker":"CLW","date":"2015-10-30","pret":-0.00588,"close":50.43}
{"ticker":"CLW","date":"2015-11-02","pret":0.02231,"close":51.06}
{"ticker":"CLW","date":"2015-11-03","pret":0.01441,"close":51.13}
{"ticker":"CLW","date":"2015-11-04","pret":0.00118,"close":50.37}
{"ticker":"CLW","date":"2015-11-05","pret":-0.0134,"close":50.59}
{"ticker":"CLW","date":"2015-11-06","pret":-0.00139,"close":51.18}
{"ticker":"CLW","date":"2015-11-09","pret":0.01165,"close":50.26}
{"ticker":"CLW","date":"2015-11-10","pret":-0.01344,"close":51.22}
{"ticker":"CLW","date":"2015-11-11","pret":0.0236,"close":51.29}
{"ticker":"CLW","date":"2015-11-12","pret":-0.00663,"close":48.97}
{"ticker":"CLW","date":"2015-11-13","pret":-0.05117,"close":49.56}
{"ticker":"CLW","date":"2015-11-16","pret":0.02219,"close":49.29}
{"ticker":"CLW","date":"2015-11-17","pret":-0.00748,"close":47.38}
{"ticker":"CLW","date":"2015-11-18","pret":-0.0351,"close":48.9}
{"ticker":"CLW","date":"2015-11-19","pret":0.0294,"close":48.58}
{"ticker":"CLW","date":"2015-11-20","pret":-0.00552,"close":48.29}
{"ticker":"CLW","date":"2015-11-23","pret":-0.01301,"close":48.01}
{"ticker":"CLW","date":"2015-11-24","pret":-0.00646,"close":48.03}
{"ticker":"CLW","date":"2015-11-25","pret":0.00209,"close":48.9}
{"ticker":"CLW","date":"2015-11-26"}
{"ticker":"CLW","date":"2015-11-27","pret":0.0227,"close":49.44}
{"ticker":"CLW","date":"2015-11-30","pret":0.01197,"close":48.81}
{"ticker":"CLW","date":"2015-12-01","pret":-0.01115,"close":48.93}
{"ticker":"CLW","date":"2015-12-02","pret":-0.0047,"close":47.33}
{"ticker":"CLW","date":"2015-12-03","pret":-0.02974,"close":46.95}
{"ticker":"CLW","date":"2015-12-04","pret":-0.00933,"close":47.61}
{"ticker":"CLW","date":"2015-12-07","pret":0.0106,"close":46.85}
{"ticker":"CLW","date":"2015-12-08","pret":-0.02174,"close":45.75}
{"ticker":"CLW","date":"2015-12-09","pret":-0.01454,"close":45.78}
{"ticker":"CLW","date":"2015-12-10","pret":-0.00328,"close":44.6}
{"ticker":"CLW","date":"2015-12-11","pret":-0.03663,"close":43.34}
{"ticker":"CLW","date":"2015-12-14","pret":-0.01167,"close":43.03}
{"ticker":"CLW","date":"2015-12-15","pret":0.00802,"close":44.95}
{"ticker":"CLW","date":"2015-12-16","pret":0.03213,"close":45.74}
{"ticker":"CLW","date":"2015-12-17"}
{"ticker":"CLW","date":"2015-12-18","pret":0.0134,"close":45.75}
{"ticker":"CLW","date":"2015-12-21","pret":0.01687,"close":46.38}
{"ticker":"CLW","date":"2015-12-22","pret":-0.00236,"close":47.08}
{"ticker":"CLW","date":"2015-12-23","pret":0.01303,"close":47.55}
{"ticker":"CLW","date":"2015-12-24","pret":0.0095,"close":47.52}
{"ticker":"CLW","date":"2015-12-28","pret":-0.00253,"close":47.02}
{"ticker":"CLW","date":"2015-12-29","pret":-0.01038,"close":47.05}
{"ticker":"CLW","date":"2015-12-30","pret":0.00085,"close":46.29}
{"ticker":"CLW","date":"2015-12-31","pret":-0.02172,"close":45.53}
{"ticker":"CLW","date":"2016-01-04","pret":-0.02399,"close":45.1}
{"ticker":"CLW","date":"2016-01-05","pret":0.00997,"close":46.3}
{"ticker":"CLX","date":"2015-01-02","pret":-0.01688,"close":103.87}
{"ticker":"CLX","date":"2015-01-05","pret":-0.00144,"close":103.89}
{"ticker":"CLX","date":"2015-01-06","pret":0.00519,"close":104.33}
{"ticker":"CLX","date":"2015-01-07","pret":0.00115,"close":106.12}
{"ticker":"CLX","date":"2015-01-08","pret":0.0168,"close":107.31}
{"ticker":"CLX","date":"2015-01-09","pret":0.00946,"close":106.62}
{"ticker":"CLX","date":"2015-01-12","pret":-0.0029,"close":106.36}
{"ticker":"CLX","date":"2015-01-13","pret":-0.00037,"close":106.78}
{"ticker":"CLX","date":"2015-01-14","pret":-0.01148,"close":106.95}
{"ticker":"CLX","date":"2015-01-15","pret":0.01977,"close":107.39}
{"ticker":"CLX","date":"2015-01-16","pret":-0.0054,"close":109.08}
{"ticker":"CLX","date":"2015-01-20","pret":0.02114,"close":108.6}
{"ticker":"CLX","date":"2015-01-21","pret":-0.00899,"close":108.82}
{"ticker":"CLX","date":"2015-01-22","pret":0.0056,"close":110.11}
{"ticker":"CLX","date":"2015-01-23","pret":0.00676,"close":108.4}
{"ticker":"CLX","date":"2015-01-26","pret":-0.01921,"close":108.15}
{"ticker":"CLX","date":"2015-01-27","pret":-0.00353,"close":108}
{"ticker":"CLX","date":"2015-01-28","pret":0.01074,"close":107.1}
{"ticker":"CLX","date":"2015-01-29","pret":-0.00805,"close":108.65}
{"ticker":"CLX","date":"2015-01-30","pret":0.00768,"close":106.71}
{"ticker":"CLX","date":"2015-02-02","pret":-0.01757,"close":107.83}
{"ticker":"CLX","date":"2015-02-03","pret":0.01378,"close":107.69}
{"ticker":"CLX","date":"2015-02-04","pret":0.0324,"close":109.61}
{"ticker":"CLX","date":"2015-02-05","pret":-0.02026,"close":108.05}
{"ticker":"CLX","date":"2015-02-06","pret":-0.01742,"close":106.93}
{"ticker":"CLX","date":"2015-02-09","pret":-0.00578,"close":106.91}
{"ticker":"CLX","date":"2015-02-10","pret":0.00075,"close":108.1}
{"ticker":"CLX","date":"2015-02-11","pret":0.01023,"close":107.94}
{"ticker":"CLX","date":"2015-02-12","pret":-0.00315,"close":108.26}
{"ticker":"CLX","date":"2015-02-13","pret":0.00278,"close":109}
{"ticker":"CLX","date":"2015-02-17","pret":0.00866,"close":108.86}
{"ticker":"CLX","date":"2015-02-18","pret":-0.00312,"close":109.77}
{"ticker":"CLX","date":"2015-02-19","pret":0.0077,"close":109.28}
{"ticker":"CLX","date":"2015-02-20","pret":-0.00219,"close":108.94}
{"ticker":"CLX","date":"2015-02-23","pret":-0.00146,"close":109.73}
{"ticker":"CLX","date":"2015-02-24","pret":0.00275,"close":109.37}
{"ticker":"CLX","date":"2015-02-25","pret":-0.00027,"close":108.99}
{"ticker":"CLX","date":"2015-02-26","pret":-0.00311,"close":109.1}
{"ticker":"CLX","date":"2015-02-27","pret":0.00183,"close":108.64}
{"ticker":"CLX","date":"2015-03-02","pret":-0.00551,"close":109.92}
{"ticker":"CLX","date":"2015-03-03","pret":0.01153,"close":110.84}
{"ticker":"CLX","date":"2015-03-04","pret":0.00536,"close":109.93}
{"ticker":"CLX","date":"2015-03-05","pret":-0.00435,"close":110.16}
{"ticker":"CLX","date":"2015-03-06","pret":-0.00319,"close":108.69}
{"ticker":"CLX","date":"2015-03-09","pret":-0.00907,"close":109.39}
{"ticker":"CLX","date":"2015-03-10","pret":0.00009,"close":107.83}
{"ticker":"CLX","date":"2015-03-11","pret":-0.00897,"close":107.43}
{"ticker":"CLX","date":"2015-03-12","pret":0,"close":109.21}
{"ticker":"CLX","date":"2015-03-13","pret":0.01062,"close":108.77}
{"ticker":"CLX","date":"2015-03-16","pret":0.00312,"close":109.4}
{"ticker":"CLX","date":"2015-03-17","pret":0.00009,"close":109.03}
{"ticker":"CLX","date":"2015-03-18","pret":0.00018,"close":109.84}
{"ticker":"CLX","date":"2015-03-19","pret":0.00329,"close":109.59}
{"ticker":"CLX","date":"2015-03-20","pret":0.00546,"close":111.89}
{"ticker":"CLX","date":"2015-03-23","pret":0.01128,"close":111.93}
{"ticker":"CLX","date":"2015-03-24","pret":0.00349,"close":111.14}
{"ticker":"CLX","date":"2015-03-25","pret":-0.00036,"close":110.04}
{"ticker":"CLX","date":"2015-03-26","pret":-0.01623,"close":109.64}
{"ticker":"CLX","date":"2015-03-27","pret":-0.00246,"close":110.02}
{"ticker":"CLX","date":"2015-03-30","pret":0.00264,"close":110.76}
{"ticker":"CLX","date":"2015-03-31","pret":0.00309,"close":110.39}
{"ticker":"CLX","date":"2015-04-01","pret":-0.00472,"close":109.93}
{"ticker":"CLX","date":"2015-04-02","pret":-0.00091,"close":110.2}
{"ticker":"CLX","date":"2015-04-06","pret":0.02413,"close":111.37}
{"ticker":"CLX","date":"2015-04-07","pret":-0.01208,"close":110.63}
{"ticker":"CLX","date":"2015-04-08","pret":-0.00316,"close":110.5}
{"ticker":"CLX","date":"2015-04-09","pret":-0.00081,"close":110.89}
{"ticker":"CLX","date":"2015-04-10","pret":0.00253,"close":110.67}
{"ticker":"CLX","date":"2015-04-13","pret":-0.00588,"close":110.75}
{"ticker":"CLX","date":"2015-04-14","pret":0.00362,"close":110.99}
{"ticker":"CLX","date":"2015-04-15","pret":0.00271,"close":110.48}
{"ticker":"CLX","date":"2015-04-16","pret":-0.00425,"close":110.36}
{"ticker":"CLX","date":"2015-04-17","pret":-0.0029,"close":109.26}
{"ticker":"CLX","date":"2015-04-20","pret":-0.01004,"close":108.47}
{"ticker":"CLX","date":"2015-04-21","pret":-0.00138,"close":108.97}
{"ticker":"CLX","date":"2015-04-22","pret":0.00458,"close":108.89}
{"ticker":"CLX","date":"2015-04-23","pret":-0.00679,"close":109.1}
{"ticker":"CLX","date":"2015-04-24","pret":0.00349,"close":109.24}
{"ticker":"CLX","date":"2015-04-27","pret":0.0022,"close":108.3}
{"ticker":"CLX","date":"2015-04-28","pret":-0.00808,"close":108.32}
{"ticker":"CLX","date":"2015-04-29","pret":-0.00111,"close":107.11}
{"ticker":"CLX","date":"2015-04-30","pret":-0.01086,"close":106.1}
{"ticker":"CLX","date":"2015-05-01","pret":-0.00131,"close":106.19}
{"ticker":"CLX","date":"2015-05-04","pret":-0.00431,"close":106.51}
{"ticker":"CLX","date":"2015-05-05","pret":0.00347,"close":105.73}
{"ticker":"CLX","date":"2015-05-06","pret":-0.00799,"close":106.48}
{"ticker":"CLX","date":"2015-05-07","pret":0.00555,"close":107.1}
{"ticker":"CLX","date":"2015-05-08","pret":0.01286,"close":107.59}
{"ticker":"CLX","date":"2015-05-11","pret":-0.00613,"close":106.95}
{"ticker":"CLX","date":"2015-05-12","pret":-0.00327,"close":107.49}
{"ticker":"CLX","date":"2015-05-13","pret":0.00448,"close":107.19}
{"ticker":"CLX","date":"2015-05-14","pret":0.0026,"close":108.47}
{"ticker":"CLX","date":"2015-05-15","pret":0.00832,"close":109.2}
{"ticker":"CLX","date":"2015-05-18","pret":0.00496,"close":109.52}
{"ticker":"CLX","date":"2015-05-19","pret":0.00293,"close":110.39}
{"ticker":"CLX","date":"2015-05-20","pret":0.00746,"close":110.38}
{"ticker":"CLX","date":"2015-05-21","pret":-0.00236,"close":109.78}
{"ticker":"CLX","date":"2015-05-22","pret":-0.00346,"close":109.79}
{"ticker":"CLX","date":"2015-05-26","pret":0.00109,"close":108.99}
{"ticker":"CLX","date":"2015-05-27","pret":-0.00795,"close":109.57}
{"ticker":"CLX","date":"2015-05-28","pret":0.00293,"close":108.93}
{"ticker":"CLX","date":"2015-05-29","pret":-0.00174,"close":107.66}
{"ticker":"CLX","date":"2015-06-01","pret":-0.00912,"close":107.91}
{"ticker":"CLX","date":"2015-06-02","pret":-0.00232,"close":106.89}
{"ticker":"CLX","date":"2015-06-03","pret":-0.00894,"close":107.14}
{"ticker":"CLX","date":"2015-06-04","pret":-0.00103,"close":106.65}
{"ticker":"CLX","date":"2015-06-05","pret":-0.00498,"close":105.97}
{"ticker":"CLX","date":"2015-06-08","pret":-0.00217,"close":105.34}
{"ticker":"CLX","date":"2015-06-09","pret":-0.0072,"close":105.53}
{"ticker":"CLX","date":"2015-06-10","pret":0.00738,"close":106.61}
{"ticker":"CLX","date":"2015-06-11","pret":0.00583,"close":105.77}
{"ticker":"CLX","date":"2015-06-12","pret":-0.00989,"close":104.96}
{"ticker":"CLX","date":"2015-06-15","pret":-0.00837,"close":104.23}
{"ticker":"CLX","date":"2015-06-16","pret":-0.00191,"close":105.28}
{"ticker":"CLX","date":"2015-06-17","pret":0.00829,"close":105.9}
{"ticker":"CLX","date":"2015-06-18","pret":0.00766,"close":106.85}
{"ticker":"CLX","date":"2015-06-19","pret":0.00357,"close":106.75}
{"ticker":"CLX","date":"2015-06-22","pret":0.00365,"close":107}
{"ticker":"CLX","date":"2015-06-23","pret":-0.00056,"close":106.71}
{"ticker":"CLX","date":"2015-06-24","pret":-0.00103,"close":105.94}
{"ticker":"CLX","date":"2015-06-25","pret":-0.00733,"close":106.22}
{"ticker":"CLX","date":"2015-06-26","pret":0.00367,"close":107.12}
{"ticker":"CLX","date":"2015-06-29","pret":0.00047,"close":104.54}
{"ticker":"CLX","date":"2015-06-30","pret":-0.0101,"close":104.02}
{"ticker":"CLX","date":"2015-07-01","pret":-0.0103,"close":106.86}
{"ticker":"CLX","date":"2015-07-02","pret":0.02509,"close":106.12}
{"ticker":"CLX","date":"2015-07-06","pret":-0.00817,"close":105.94}
{"ticker":"CLX","date":"2015-07-07","pret":0.00282,"close":108.12}
{"ticker":"CLX","date":"2015-07-08","pret":0.01622,"close":107.4}
{"ticker":"CLX","date":"2015-07-09","pret":0.01286,"close":106.81}
{"ticker":"CLX","date":"2015-07-10","pret":-0.01871,"close":107.67}
{"ticker":"CLX","date":"2015-07-13","pret":0.0076,"close":108.67}
{"ticker":"CLX","date":"2015-07-14","pret":0.00506,"close":108.62}
{"ticker":"CLX","date":"2015-07-15","pret":-0.00129,"close":109.76}
{"ticker":"CLX","date":"2015-07-16","pret":0.0117,"close":111.07}
{"ticker":"CLX","date":"2015-07-17","pret":0.00652,"close":110.44}
{"ticker":"CLX","date":"2015-07-20","pret":-0.00925,"close":110.61}
{"ticker":"CLX","date":"2015-07-21","pret":0.01025,"close":110.36}
{"ticker":"CLX","date":"2015-07-22","pret":-0.00389,"close":110.96}
{"ticker":"CLX","date":"2015-07-23","pret":0.00389,"close":110.61}
{"ticker":"CLX","date":"2015-07-24","pret":-0.00352,"close":110.36}
{"ticker":"CLX","date":"2015-07-27","pret":-0.00399,"close":110.84}
{"ticker":"CLX","date":"2015-07-28","pret":0.00806,"close":111.5}
{"ticker":"CLX","date":"2015-07-29","pret":0.00396,"close":112}
{"ticker":"CLX","date":"2015-07-30","pret":0.00036,"close":112.03}
{"ticker":"CLX","date":"2015-07-31","pret":0.00992,"close":111.94}
{"ticker":"CLX","date":"2015-08-03","pret":-0.00884,"close":115}
{"ticker":"CLX","date":"2015-08-04","pret":0.03091,"close":116.85}
{"ticker":"CLX","date":"2015-08-05","pret":0.02032,"close":118.94}
{"ticker":"CLX","date":"2015-08-06","pret":0.01648,"close":119.39}
{"ticker":"CLX","date":"2015-08-07","pret":0.00075,"close":118.21}
{"ticker":"CLX","date":"2015-08-10","pret":-0.0085,"close":117.05}
{"ticker":"CLX","date":"2015-08-11","pret":-0.01601,"close":117.67}
{"ticker":"CLX","date":"2015-08-12","pret":0.00326,"close":116.83}
{"ticker":"CLX","date":"2015-08-13","pret":-0.00274,"close":116.48}
{"ticker":"CLX","date":"2015-08-14","pret":0.0012,"close":117.62}
{"ticker":"CLX","date":"2015-08-17","pret":0.00666,"close":117.51}
{"ticker":"CLX","date":"2015-08-18","pret":-0.00384,"close":116.99}
{"ticker":"CLX","date":"2015-08-19","pret":-0.00334,"close":116.15}
{"ticker":"CLX","date":"2015-08-20","pret":-0.00775,"close":115.72}
{"ticker":"CLX","date":"2015-08-21","pret":-0.00589,"close":113.97}
{"ticker":"CLX","date":"2015-08-24","pret":-0.05429,"close":109.56}
{"ticker":"CLX","date":"2015-08-25","pret":0.01864,"close":107.49}
{"ticker":"CLX","date":"2015-08-26","pret":-0.01928,"close":110.07}
{"ticker":"CLX","date":"2015-08-27","pret":0.01829,"close":111.43}
{"ticker":"CLX","date":"2015-08-28","pret":0.00126,"close":111.69}
{"ticker":"CLX","date":"2015-08-31","pret":0.00225,"close":111.17}
{"ticker":"CLX","date":"2015-09-01","pret":-0.01731,"close":108.82}
{"ticker":"CLX","date":"2015-09-02","pret":0.00265,"close":110.42}
{"ticker":"CLX","date":"2015-09-03","pret":0.01187,"close":111.34}
{"ticker":"CLX","date":"2015-09-04","pret":-0.00996,"close":109.6}
{"ticker":"CLX","date":"2015-09-08","pret":0.00788,"close":111.61}
{"ticker":"CLX","date":"2015-09-09","pret":0.01104,"close":109.4}
{"ticker":"CLX","date":"2015-09-10","pret":-0.02376,"close":109.42}
{"ticker":"CLX","date":"2015-09-11","pret":-0.00376,"close":109.84}
{"ticker":"CLX","date":"2015-09-14","pret":0.00768,"close":109.91}
{"ticker":"CLX","date":"2015-09-15","pret":0.00309,"close":111.6}
{"ticker":"CLX","date":"2015-09-16","pret":0.01406,"close":113.58}
{"ticker":"CLX","date":"2015-09-17","pret":0.01784,"close":114.08}
{"ticker":"CLX","date":"2015-09-18","pret":-0.0037,"close":113.46}
{"ticker":"CLX","date":"2015-09-21","pret":0.00634,"close":114.47}
{"ticker":"CLX","date":"2015-09-22","pret":-0.00316,"close":113.79}
{"ticker":"CLX","date":"2015-09-23","pret":0.00062,"close":114.35}
{"ticker":"CLX","date":"2015-09-24","pret":-0.00035,"close":113.91}
{"ticker":"CLX","date":"2015-09-25","pret":0.01068,"close":116.24}
{"ticker":"CLX","date":"2015-09-28","pret":0.00754,"close":114.21}
{"ticker":"CLX","date":"2015-09-29","pret":-0.01585,"close":114.56}
{"ticker":"CLX","date":"2015-09-30","pret":0.0136,"close":115.53}
{"ticker":"CLX","date":"2015-10-01","pret":0.00017,"close":115.38}
{"ticker":"CLX","date":"2015-10-02","pret":-0.01281,"close":116.93}
{"ticker":"CLX","date":"2015-10-05","pret":0.03005,"close":118.38}
{"ticker":"CLX","date":"2015-10-06","pret":0.00577,"close":118.35}
{"ticker":"CLX","date":"2015-10-07","pret":0.00388,"close":119}
{"ticker":"CLX","date":"2015-10-08","pret":0.00311,"close":120.18}
{"ticker":"CLX","date":"2015-10-09","pret":0.01119,"close":120.52}
{"ticker":"CLX","date":"2015-10-12","pret":0.00266,"close":120.75}
{"ticker":"CLX","date":"2015-10-13","pret":-0.00182,"close":120.55}
{"ticker":"CLX","date":"2015-10-14","pret":0.00207,"close":120.25}
{"ticker":"CLX","date":"2015-10-15","pret":0.00116,"close":120.18}
{"ticker":"CLX","date":"2015-10-16","pret":-0.00058,"close":121.92}
{"ticker":"CLX","date":"2015-10-19","pret":0.00906,"close":121.72}
{"ticker":"CLX","date":"2015-10-20","pret":-0.0014,"close":122.08}
{"ticker":"CLX","date":"2015-10-21","pret":0.00565,"close":122.06}
{"ticker":"CLX","date":"2015-10-22","pret":0.00367,"close":123.6}
{"ticker":"CLX","date":"2015-10-23","pret":0.00907,"close":123.25}
{"ticker":"CLX","date":"2015-10-26","pret":-0.01176,"close":122.04}
{"ticker":"CLX","date":"2015-10-27","pret":-0.00548,"close":121.89}
{"ticker":"CLX","date":"2015-10-28","pret":0.00352,"close":122.63}
{"ticker":"CLX","date":"2015-10-29","pret":0.00041,"close":122.72}
{"ticker":"CLX","date":"2015-10-30","pret":0.00294,"close":121.94}
{"ticker":"CLX","date":"2015-11-02","pret":0.01809,"close":125.7}
{"ticker":"CLX","date":"2015-11-03","pret":0.00232,"close":124.63}
{"ticker":"CLX","date":"2015-11-04","pret":-0.0056,"close":124.2}
{"ticker":"CLX","date":"2015-11-05","pret":-0.00507,"close":124.22}
{"ticker":"CLX","date":"2015-11-06","pret":-0.00242,"close":122.28}
{"ticker":"CLX","date":"2015-11-09","pret":-0.0136,"close":121.88}
{"ticker":"CLX","date":"2015-11-10","pret":-0.00312,"close":122.28}
{"ticker":"CLX","date":"2015-11-11","pret":0.00933,"close":123.42}
{"ticker":"CLX","date":"2015-11-12","pret":0.00204,"close":121.83}
{"ticker":"CLX","date":"2015-11-13","pret":-0.00981,"close":120.74}
{"ticker":"CLX","date":"2015-11-16","pret":-0.0056,"close":121.87}
{"ticker":"CLX","date":"2015-11-17","pret":0.007,"close":121.78}
{"ticker":"CLX","date":"2015-11-18","pret":0.00041,"close":123.59}
{"ticker":"CLX","date":"2015-11-19","pret":0.01497,"close":124.32}
{"ticker":"CLX","date":"2015-11-20","pret":0.00932,"close":123.85}
{"ticker":"CLX","date":"2015-11-23","pret":-0.00844,"close":125.36}
{"ticker":"CLX","date":"2015-11-24","pret":0.0086,"close":124.79}
{"ticker":"CLX","date":"2015-11-25","pret":-0.00008,"close":125.31}
{"ticker":"CLX","date":"2015-11-26"}
{"ticker":"CLX","date":"2015-11-27","pret":0.00024,"close":125.51}
{"ticker":"CLX","date":"2015-11-30","pret":0.00391,"close":124.3}
{"ticker":"CLX","date":"2015-12-01","pret":-0.00335,"close":126.64}
{"ticker":"CLX","date":"2015-12-02","pret":0.01224,"close":126.35}
{"ticker":"CLX","date":"2015-12-03","pret":-0.00079,"close":126.05}
{"ticker":"CLX","date":"2015-12-04","pret":-0.00134,"close":128.78}
{"ticker":"CLX","date":"2015-12-07","pret":0.01835,"close":129.33}
{"ticker":"CLX","date":"2015-12-08","pret":0.00179,"close":129.72}
{"ticker":"CLX","date":"2015-12-09","pret":0.0068,"close":127.73}
{"ticker":"CLX","date":"2015-12-10","pret":-0.01623,"close":126.87}
{"ticker":"CLX","date":"2015-12-11","pret":-0.01253,"close":125.92}
{"ticker":"CLX","date":"2015-12-14","pret":0.00087,"close":126.47}
{"ticker":"CLX","date":"2015-12-15","pret":0.00993,"close":129.14}
{"ticker":"CLX","date":"2015-12-16","pret":0.01726,"close":131.12}
{"ticker":"CLX","date":"2015-12-17"}
{"ticker":"CLX","date":"2015-12-18","pret":0.00875,"close":127.05}
{"ticker":"CLX","date":"2015-12-21","pret":-0.01952,"close":127.65}
{"ticker":"CLX","date":"2015-12-22","pret":-0.00312,"close":127.59}
{"ticker":"CLX","date":"2015-12-23","pret":0.00055,"close":128.18}
{"ticker":"CLX","date":"2015-12-24","pret":-0.00023,"close":127.86}
{"ticker":"CLX","date":"2015-12-28","pret":-0.00258,"close":128.06}
{"ticker":"CLX","date":"2015-12-29","pret":0.00827,"close":129.01}
{"ticker":"CLX","date":"2015-12-30","pret":0.00426,"close":128.2}
{"ticker":"CLX","date":"2015-12-31","pret":-0.01042,"close":126.83}
{"ticker":"CLX","date":"2016-01-04","pret":-0.02022,"close":125.28}
{"ticker":"CLX","date":"2016-01-05","pret":0.00136,"close":127.09}
{"ticker":"CMA","date":"2015-01-02","pret":-0.00212,"close":46.29}
{"ticker":"CMA","date":"2015-01-05","pret":-0.02801,"close":44.64}
{"ticker":"CMA","date":"2015-01-06","pret":-0.02433,"close":43.3}
{"ticker":"CMA","date":"2015-01-07","pret":-0.01967,"close":43.72}
{"ticker":"CMA","date":"2015-01-08","pret":0.01,"close":44.64}
{"ticker":"CMA","date":"2015-01-09","pret":0.00698,"close":42.65}
{"ticker":"CMA","date":"2015-01-12","pret":-0.04476,"close":42.24}
{"ticker":"CMA","date":"2015-01-13","pret":0.00141,"close":41.79}
{"ticker":"CMA","date":"2015-01-14","pret":-0.03993,"close":41.41}
{"ticker":"CMA","date":"2015-01-15","pret":0.0114,"close":40.96}
{"ticker":"CMA","date":"2015-01-16","pret":0.00625,"close":41.47}
{"ticker":"CMA","date":"2015-01-20","pret":-0.0048,"close":40.41}
{"ticker":"CMA","date":"2015-01-21","pret":-0.02784,"close":40.8}
{"ticker":"CMA","date":"2015-01-22","pret":0.02059,"close":42.71}
{"ticker":"CMA","date":"2015-01-23","pret":0.02822,"close":41.87}
{"ticker":"CMA","date":"2015-01-26","pret":-0.01401,"close":42.48}
{"ticker":"CMA","date":"2015-01-27","pret":-0.0012,"close":42.32}
{"ticker":"CMA","date":"2015-01-28","pret":0.01403,"close":41.14}
{"ticker":"CMA","date":"2015-01-29","pret":-0.02486,"close":42.24}
{"ticker":"CMA","date":"2015-01-30","pret":0.00555,"close":41.5}
{"ticker":"CMA","date":"2015-02-02","pret":0.00911,"close":42.95}
{"ticker":"CMA","date":"2015-02-03","pret":0.02799,"close":43.93}
{"ticker":"CMA","date":"2015-02-04","pret":0.01428,"close":43.53}
{"ticker":"CMA","date":"2015-02-05","pret":0.0057,"close":44.73}
{"ticker":"CMA","date":"2015-02-06","pret":0.02337,"close":46.14}
{"ticker":"CMA","date":"2015-02-09","pret":0.0139,"close":45.15}
{"ticker":"CMA","date":"2015-02-10","pret":-0.00241,"close":45.41}
{"ticker":"CMA","date":"2015-02-11","pret":-0.00617,"close":45.25}
{"ticker":"CMA","date":"2015-02-12","pret":0.00595,"close":46.52}
{"ticker":"CMA","date":"2015-02-13","pret":0.02301,"close":46.42}
{"ticker":"CMA","date":"2015-02-17","pret":-0.00732,"close":46.63}
{"ticker":"CMA","date":"2015-02-18","pret":0.00388,"close":45.57}
{"ticker":"CMA","date":"2015-02-19","pret":-0.02751,"close":45.44}
{"ticker":"CMA","date":"2015-02-20","pret":0.00088,"close":45.83}
{"ticker":"CMA","date":"2015-02-23","pret":0.00837,"close":45.65}
{"ticker":"CMA","date":"2015-02-24","pret":0.00197,"close":45.99}
{"ticker":"CMA","date":"2015-02-25","pret":0.00785,"close":46.07}
{"ticker":"CMA","date":"2015-02-26","pret":-0.00109,"close":45.96}
{"ticker":"CMA","date":"2015-02-27","pret":-0.00327,"close":45.78}
{"ticker":"CMA","date":"2015-03-02","pret":0.00131,"close":46.14}
{"ticker":"CMA","date":"2015-03-03","pret":-0.00196,"close":45.7}
{"ticker":"CMA","date":"2015-03-04","pret":-0.00855,"close":45.68}
{"ticker":"CMA","date":"2015-03-05","pret":0.00505,"close":45.98}
{"ticker":"CMA","date":"2015-03-06","pret":0.01003,"close":47.1}
{"ticker":"CMA","date":"2015-03-09","pret":0.01827,"close":46.98}
{"ticker":"CMA","date":"2015-03-10","pret":-0.01372,"close":45.54}
{"ticker":"CMA","date":"2015-03-11","pret":-0.01764,"close":45.63}
{"ticker":"CMA","date":"2015-03-12","pret":0.01462,"close":46.88}
{"ticker":"CMA","date":"2015-03-13","pret":0.0127,"close":45.99}
{"ticker":"CMA","date":"2015-03-16","pret":-0.00687,"close":46.11}
{"ticker":"CMA","date":"2015-03-17","pret":-0.01126,"close":46.83}
{"ticker":"CMA","date":"2015-03-18","pret":0.01384,"close":46.41}
{"ticker":"CMA","date":"2015-03-19","pret":-0.00949,"close":45.55}
{"ticker":"CMA","date":"2015-03-20","pret":-0.00478,"close":46.63}
{"ticker":"CMA","date":"2015-03-23","pret":0.01406,"close":46.29}
{"ticker":"CMA","date":"2015-03-24","pret":-0.00798,"close":45.81}
{"ticker":"CMA","date":"2015-03-25","pret":-0.00848,"close":44.81}
{"ticker":"CMA","date":"2015-03-26","pret":-0.02208,"close":45.05}
{"ticker":"CMA","date":"2015-03-27","pret":0.00334,"close":44.73}
{"ticker":"CMA","date":"2015-03-30","pret":0.00156,"close":45.41}
{"ticker":"CMA","date":"2015-03-31","pret":0.0031,"close":45.13}
{"ticker":"CMA","date":"2015-04-01","pret":-0.00177,"close":45.11}
{"ticker":"CMA","date":"2015-04-02","pret":-0.00067,"close":45.63}
{"ticker":"CMA","date":"2015-04-06","pret":-0.00089,"close":45.55}
{"ticker":"CMA","date":"2015-04-07","pret":0.01434,"close":45.8}
{"ticker":"CMA","date":"2015-04-08","pret":0.00284,"close":45.66}
{"ticker":"CMA","date":"2015-04-09","pret":-0.00394,"close":46.02}
{"ticker":"CMA","date":"2015-04-10","pret":0.00808,"close":45.6}
{"ticker":"CMA","date":"2015-04-13","pret":-0.01137,"close":45.98}
{"ticker":"CMA","date":"2015-04-14","pret":0.00351,"close":45.5}
{"ticker":"CMA","date":"2015-04-15","pret":-0.00329,"close":46.2}
{"ticker":"CMA","date":"2015-04-16","pret":0.01376,"close":46.2}
{"ticker":"CMA","date":"2015-04-17","pret":-0.00587,"close":46}
{"ticker":"CMA","date":"2015-04-20","pret":0.00912,"close":45.73}
{"ticker":"CMA","date":"2015-04-21","pret":-0.00651,"close":45.43}
{"ticker":"CMA","date":"2015-04-22","pret":-0.00896,"close":46.05}
{"ticker":"CMA","date":"2015-04-23","pret":0.00657,"close":46.17}
{"ticker":"CMA","date":"2015-04-24","pret":0.00652,"close":45.68}
{"ticker":"CMA","date":"2015-04-27","pret":-0.00369,"close":45.52}
{"ticker":"CMA","date":"2015-04-28","pret":-0.0105,"close":46.47}
{"ticker":"CMA","date":"2015-04-29","pret":0.02067,"close":47.4}
{"ticker":"CMA","date":"2015-04-30","pret":0.01814,"close":47.41}
{"ticker":"CMA","date":"2015-05-01","pret":0.00737,"close":47.34}
{"ticker":"CMA","date":"2015-05-04","pret":-0.00358,"close":48.26}
{"ticker":"CMA","date":"2015-05-05","pret":0.01671,"close":47.95}
{"ticker":"CMA","date":"2015-05-06","pret":-0.00207,"close":48.08}
{"ticker":"CMA","date":"2015-05-07","pret":-0.00166,"close":47.88}
{"ticker":"CMA","date":"2015-05-08","pret":0.00042,"close":48.11}
{"ticker":"CMA","date":"2015-05-11","pret":-0.00166,"close":48.47}
{"ticker":"CMA","date":"2015-05-12","pret":0.00685,"close":48.85}
{"ticker":"CMA","date":"2015-05-13","pret":0.00618,"close":49.01}
{"ticker":"CMA","date":"2015-05-14","pret":0.01266,"close":48.86}
{"ticker":"CMA","date":"2015-05-15","pret":-0.00856,"close":48.16}
{"ticker":"CMA","date":"2015-05-18","pret":-0.01236,"close":48.96}
{"ticker":"CMA","date":"2015-05-19","pret":0.01949,"close":49.59}
{"ticker":"CMA","date":"2015-05-20","pret":-0.0055,"close":48.77}
{"ticker":"CMA","date":"2015-05-21","pret":-0.00738,"close":48.67}
{"ticker":"CMA","date":"2015-05-22","pret":0.00247,"close":48.67}
{"ticker":"CMA","date":"2015-05-26","pret":-0.00082,"close":48.91}
{"ticker":"CMA","date":"2015-05-27","pret":0.00839,"close":49.33}
{"ticker":"CMA","date":"2015-05-28","pret":0.00569,"close":49.5}
{"ticker":"CMA","date":"2015-05-29","pret":0.00304,"close":48.95}
{"ticker":"CMA","date":"2015-06-01","pret":-0.00893,"close":48.4}
{"ticker":"CMA","date":"2015-06-02","pret":-0.01706,"close":49.2}
{"ticker":"CMA","date":"2015-06-03","pret":0.02619,"close":50.22}
{"ticker":"CMA","date":"2015-06-04","pret":0.00564,"close":50.01}
{"ticker":"CMA","date":"2015-06-05","pret":0.01356,"close":50.92}
{"ticker":"CMA","date":"2015-06-08","pret":0.00632,"close":51.08}
{"ticker":"CMA","date":"2015-06-09","pret":0.00765,"close":51.48}
{"ticker":"CMA","date":"2015-06-10","pret":0.01301,"close":52.24}
{"ticker":"CMA","date":"2015-06-11","pret":0.00289,"close":51.82}
{"ticker":"CMA","date":"2015-06-12","pret":-0.00617,"close":52.1}
{"ticker":"CMA","date":"2015-06-15","pret":-0.00407,"close":52.08}
{"ticker":"CMA","date":"2015-06-16","pret":0.00832,"close":52.35}
{"ticker":"CMA","date":"2015-06-17","pret":0.01149,"close":51.73}
{"ticker":"CMA","date":"2015-06-18","pret":-0.01053,"close":51.48}
{"ticker":"CMA","date":"2015-06-19","pret":-0.01006,"close":50.97}
{"ticker":"CMA","date":"2015-06-22","pret":-0.00546,"close":51.96}
{"ticker":"CMA","date":"2015-06-23","pret":0.02434,"close":52.53}
{"ticker":"CMA","date":"2015-06-24","pret":0.00874,"close":52.65}
{"ticker":"CMA","date":"2015-06-25","pret":-0.00208,"close":52.41}
{"ticker":"CMA","date":"2015-06-26","pret":0.0017,"close":52.63}
{"ticker":"CMA","date":"2015-06-29","pret":-0.0191,"close":51.18}
{"ticker":"CMA","date":"2015-06-30","pret":-0.00116,"close":51.32}
{"ticker":"CMA","date":"2015-07-01","pret":0.01266,"close":51.98}
{"ticker":"CMA","date":"2015-07-02","pret":-0.01266,"close":51.5}
{"ticker":"CMA","date":"2015-07-06","pret":-0.01871,"close":51.04}
{"ticker":"CMA","date":"2015-07-07","pret":0.00216,"close":49.31}
{"ticker":"CMA","date":"2015-07-08","pret":-0.04497,"close":47.73}
{"ticker":"CMA","date":"2015-07-09","pret":-0.0035,"close":48.99}
{"ticker":"CMA","date":"2015-07-10","pret":0.02443,"close":49.58}
{"ticker":"CMA","date":"2015-07-13","pret":0.00461,"close":49.83}
{"ticker":"CMA","date":"2015-07-14","pret":-0.01818,"close":49.65}
{"ticker":"CMA","date":"2015-07-15","pret":0.0065,"close":50.1}
{"ticker":"CMA","date":"2015-07-16","pret":0.02243,"close":50.47}
{"ticker":"CMA","date":"2015-07-17","pret":-0.03938,"close":47.28}
{"ticker":"CMA","date":"2015-07-20","pret":-0.02862,"close":48.12}
{"ticker":"CMA","date":"2015-07-21","pret":0.01994,"close":48.45}
{"ticker":"CMA","date":"2015-07-22","pret":0.00663,"close":49.29}
{"ticker":"CMA","date":"2015-07-23","pret":0.01597,"close":48.6}
{"ticker":"CMA","date":"2015-07-24","pret":-0.01576,"close":47.86}
{"ticker":"CMA","date":"2015-07-27","pret":-0.02698,"close":46.63}
{"ticker":"CMA","date":"2015-07-28","pret":-0.00276,"close":47}
{"ticker":"CMA","date":"2015-07-29","pret":-0.00192,"close":47.69}
{"ticker":"CMA","date":"2015-07-30","pret":0.01144,"close":47.84}
{"ticker":"CMA","date":"2015-07-31","pret":0.00441,"close":47.43}
{"ticker":"CMA","date":"2015-08-03","pret":-0.00378,"close":46.99}
{"ticker":"CMA","date":"2015-08-04","pret":-0.00845,"close":47.37}
{"ticker":"CMA","date":"2015-08-05","pret":0.00992,"close":47.55}
{"ticker":"CMA","date":"2015-08-06","pret":0.00252,"close":47.27}
{"ticker":"CMA","date":"2015-08-07","pret":-0.008,"close":47.19}
{"ticker":"CMA","date":"2015-08-10","pret":0.00422,"close":48.56}
{"ticker":"CMA","date":"2015-08-11","pret":0.00692,"close":47.63}
{"ticker":"CMA","date":"2015-08-12","pret":-0.01304,"close":46.57}
{"ticker":"CMA","date":"2015-08-13","pret":-0.01107,"close":46.91}
{"ticker":"CMA","date":"2015-08-14","pret":0.00619,"close":47.45}
{"ticker":"CMA","date":"2015-08-17","pret":0.00191,"close":47.29}
{"ticker":"CMA","date":"2015-08-18","pret":0.00614,"close":47.43}
{"ticker":"CMA","date":"2015-08-19","pret":-0.00106,"close":46.82}
{"ticker":"CMA","date":"2015-08-20","pret":-0.01919,"close":44.86}
{"ticker":"CMA","date":"2015-08-21","pret":-0.04605,"close":43.14}
{"ticker":"CMA","date":"2015-08-24","pret":-0.07878,"close":40.85}
{"ticker":"CMA","date":"2015-08-25","pret":0.02506,"close":40.41}
{"ticker":"CMA","date":"2015-08-26","pret":-0.0139,"close":42.37}
{"ticker":"CMA","date":"2015-08-27","pret":0.03368,"close":43.87}
{"ticker":"CMA","date":"2015-08-28","pret":0.0178,"close":43.97}
{"ticker":"CMA","date":"2015-08-31","pret":-0.00344,"close":44}
{"ticker":"CMA","date":"2015-09-01","pret":-0.03225,"close":41.93}
{"ticker":"CMA","date":"2015-09-02","pret":0.01344,"close":42.65}
{"ticker":"CMA","date":"2015-09-03","pret":-0.0007,"close":42.8}
{"ticker":"CMA","date":"2015-09-04","pret":-0.00659,"close":42.13}
{"ticker":"CMA","date":"2015-09-08","pret":0.01196,"close":43.27}
{"ticker":"CMA","date":"2015-09-09","pret":0.01711,"close":42.29}
{"ticker":"CMA","date":"2015-09-10","pret":-0.03785,"close":42.43}
{"ticker":"CMA","date":"2015-09-11","pret":-0.00215,"close":42.05}
{"ticker":"CMA","date":"2015-09-14","pret":0.00191,"close":41.99}
{"ticker":"CMA","date":"2015-09-15","pret":0.00119,"close":42.66}
{"ticker":"CMA","date":"2015-09-16","pret":0.0137,"close":43.22}
{"ticker":"CMA","date":"2015-09-17","pret":0.01259,"close":41.62}
{"ticker":"CMA","date":"2015-09-18","pret":-0.05256,"close":40.45}
{"ticker":"CMA","date":"2015-09-21","pret":-0.00244,"close":41.31}
{"ticker":"CMA","date":"2015-09-22","pret":-0.00614,"close":40.83}
{"ticker":"CMA","date":"2015-09-23","pret":0.0032,"close":40.74}
{"ticker":"CMA","date":"2015-09-24","pret":-0.01434,"close":40.81}
{"ticker":"CMA","date":"2015-09-25","pret":0.03428,"close":41.72}
{"ticker":"CMA","date":"2015-09-28","pret":-0.00289,"close":40.57}
{"ticker":"CMA","date":"2015-09-29","pret":-0.02073,"close":40.71}
{"ticker":"CMA","date":"2015-09-30","pret":0.01662,"close":41.1}
{"ticker":"CMA","date":"2015-10-01","pret":-0.0051,"close":41.72}
{"ticker":"CMA","date":"2015-10-02","pret":-0.01275,"close":41.68}
{"ticker":"CMA","date":"2015-10-05","pret":0.03229,"close":42.35}
{"ticker":"CMA","date":"2015-10-06","pret":-0.00239,"close":42.2}
{"ticker":"CMA","date":"2015-10-07","pret":0.02717,"close":42.98}
{"ticker":"CMA","date":"2015-10-08","pret":-0.0021,"close":43.46}
{"ticker":"CMA","date":"2015-10-09","pret":0.01392,"close":42.84}
{"ticker":"CMA","date":"2015-10-12","pret":-0.01625,"close":42.6}
{"ticker":"CMA","date":"2015-10-13","pret":-0.00776,"close":42.16}
{"ticker":"CMA","date":"2015-10-14","pret":-0.00639,"close":41.56}
{"ticker":"CMA","date":"2015-10-15","pret":-0.00524,"close":42.72}
{"ticker":"CMA","date":"2015-10-16","pret":0.01938,"close":42.26}
{"ticker":"CMA","date":"2015-10-19","pret":-0.01938,"close":41.97}
{"ticker":"CMA","date":"2015-10-20","pret":0.005,"close":42.73}
{"ticker":"CMA","date":"2015-10-21","pret":0.01555,"close":41.52}
{"ticker":"CMA","date":"2015-10-22","pret":-0.04105,"close":41.88}
{"ticker":"CMA","date":"2015-10-23","pret":0.0281,"close":42.89}
{"ticker":"CMA","date":"2015-10-26","pret":0.01504,"close":42.55}
{"ticker":"CMA","date":"2015-10-27","pret":-0.0167,"close":42.22}
{"ticker":"CMA","date":"2015-10-28","pret":0.00213,"close":44.39}
{"ticker":"CMA","date":"2015-10-29","pret":0.05302,"close":44.2}
{"ticker":"CMA","date":"2015-10-30","pret":-0.0088,"close":43.4}
{"ticker":"CMA","date":"2015-11-02","pret":-0.0091,"close":44.87}
{"ticker":"CMA","date":"2015-11-03","pret":0.02059,"close":44.6}
{"ticker":"CMA","date":"2015-11-04","pret":0.00134,"close":44.7}
{"ticker":"CMA","date":"2015-11-05","pret":0,"close":45.43}
{"ticker":"CMA","date":"2015-11-06","pret":0.03968,"close":46.8}
{"ticker":"CMA","date":"2015-11-09","pret":0.01026,"close":46.34}
{"ticker":"CMA","date":"2015-11-10","pret":-0.0176,"close":46.32}
{"ticker":"CMA","date":"2015-11-11","pret":0.01098,"close":46.31}
{"ticker":"CMA","date":"2015-11-12","pret":-0.01968,"close":45.22}
{"ticker":"CMA","date":"2015-11-13","pret":-0.01674,"close":44.79}
{"ticker":"CMA","date":"2015-11-16","pret":-0.00803,"close":45.53}
{"ticker":"CMA","date":"2015-11-17","pret":0.02389,"close":45.53}
{"ticker":"CMA","date":"2015-11-18","pret":-0.00131,"close":46.73}
{"ticker":"CMA","date":"2015-11-19","pret":0.01951,"close":46.34}
{"ticker":"CMA","date":"2015-11-20","pret":0.0015,"close":46.41}
{"ticker":"CMA","date":"2015-11-23","pret":-0.00494,"close":46.2}
{"ticker":"CMA","date":"2015-11-24","pret":-0.01475,"close":46.26}
{"ticker":"CMA","date":"2015-11-25","pret":0.01432,"close":46.37}
{"ticker":"CMA","date":"2015-11-26"}
{"ticker":"CMA","date":"2015-11-27","pret":-0.00129,"close":46.39}
{"ticker":"CMA","date":"2015-11-30","pret":0.00345,"close":46.35}
{"ticker":"CMA","date":"2015-12-01","pret":0.00493,"close":46.74}
{"ticker":"CMA","date":"2015-12-02","pret":0.00278,"close":45.85}
{"ticker":"CMA","date":"2015-12-03","pret":-0.0157,"close":45.25}
{"ticker":"CMA","date":"2015-12-04","pret":-0.01441,"close":46.37}
{"ticker":"CMA","date":"2015-12-07","pret":0.01527,"close":44.32}
{"ticker":"CMA","date":"2015-12-08","pret":-0.05428,"close":43.01}
{"ticker":"CMA","date":"2015-12-09","pret":-0.02126,"close":42.49}
{"ticker":"CMA","date":"2015-12-10","pret":-0.00844,"close":42.63}
{"ticker":"CMA","date":"2015-12-11","pret":-0.0171,"close":41.76}
{"ticker":"CMA","date":"2015-12-14","pret":0.0043,"close":41.21}
{"ticker":"CMA","date":"2015-12-15","pret":0.00024,"close":42.96}
{"ticker":"CMA","date":"2015-12-16","pret":0.02914,"close":43.26}
{"ticker":"CMA","date":"2015-12-17"}
{"ticker":"CMA","date":"2015-12-18","pret":-0.03105,"close":40.54}
{"ticker":"CMA","date":"2015-12-21","pret":-0.02321,"close":41.14}
{"ticker":"CMA","date":"2015-12-22","pret":0.01384,"close":41.27}
{"ticker":"CMA","date":"2015-12-23","pret":0.00481,"close":42.32}
{"ticker":"CMA","date":"2015-12-24","pret":0.01477,"close":42.31}
{"ticker":"CMA","date":"2015-12-28","pret":-0.00664,"close":42.03}
{"ticker":"CMA","date":"2015-12-29","pret":0.00948,"close":42.28}
{"ticker":"CMA","date":"2015-12-30","pret":-0.00591,"close":41.98}
{"ticker":"CMA","date":"2015-12-31","pret":-0.0141,"close":41.83}
{"ticker":"CMA","date":"2016-01-04","pret":-0.02312,"close":41.43}
{"ticker":"CMA","date":"2016-01-05","pret":0.0224,"close":40.98}
{"ticker":"CMC","date":"2015-01-02","pret":-0.01403,"close":16.18}
{"ticker":"CMC","date":"2015-01-05","pret":-0.02236,"close":15.46}
{"ticker":"CMC","date":"2015-01-06","pret":-0.02416,"close":14.42}
{"ticker":"CMC","date":"2015-01-07","pret":-0.07203,"close":14.26}
{"ticker":"CMC","date":"2015-01-08","pret":0.00826,"close":14.36}
{"ticker":"CMC","date":"2015-01-09","pret":-0.00896,"close":14.21}
{"ticker":"CMC","date":"2015-01-12","pret":-0.02098,"close":14.1}
{"ticker":"CMC","date":"2015-01-13","pret":0.00141,"close":13.88}
{"ticker":"CMC","date":"2015-01-14","pret":-0.04622,"close":13.52}
{"ticker":"CMC","date":"2015-01-15","pret":-0.00891,"close":13.05}
{"ticker":"CMC","date":"2015-01-16","pret":-0.03105,"close":13.08}
{"ticker":"CMC","date":"2015-01-20","pret":0.01147,"close":13.04}
{"ticker":"CMC","date":"2015-01-21","pret":-0.00763,"close":13.06}
{"ticker":"CMC","date":"2015-01-22","pret":0.02123,"close":13.7}
{"ticker":"CMC","date":"2015-01-23","pret":0.01784,"close":12.99}
{"ticker":"CMC","date":"2015-01-26","pret":-0.04214,"close":13.25}
{"ticker":"CMC","date":"2015-01-27","pret":0.00537,"close":13.31}
{"ticker":"CMC","date":"2015-01-28","pret":0.04412,"close":13.36}
{"ticker":"CMC","date":"2015-01-29","pret":-0.02519,"close":13.34}
{"ticker":"CMC","date":"2015-01-30","pret":-0.01132,"close":13.42}
{"ticker":"CMC","date":"2015-02-02","pret":0.02695,"close":13.52}
{"ticker":"CMC","date":"2015-02-03","pret":0.01394,"close":14.37}
{"ticker":"CMC","date":"2015-02-04","pret":0.0273,"close":14.14}
{"ticker":"CMC","date":"2015-02-05","pret":0.00212,"close":14.61}
{"ticker":"CMC","date":"2015-02-06","pret":0.0279,"close":14.72}
{"ticker":"CMC","date":"2015-02-09","pret":0.0123,"close":14.66}
{"ticker":"CMC","date":"2015-02-10","pret":-0.0123,"close":14.66}
{"ticker":"CMC","date":"2015-02-11","pret":0.00343,"close":14.52}
{"ticker":"CMC","date":"2015-02-12","pret":0.01429,"close":15.03}
{"ticker":"CMC","date":"2015-02-13","pret":0.02139,"close":15.4}
{"ticker":"CMC","date":"2015-02-17","pret":0.0177,"close":15.3}
{"ticker":"CMC","date":"2015-02-18","pret":-0.01111,"close":15.19}
{"ticker":"CMC","date":"2015-02-19","pret":-0.01057,"close":15.34}
{"ticker":"CMC","date":"2015-02-20","pret":0.01712,"close":15.36}
{"ticker":"CMC","date":"2015-02-23","pret":-0.00786,"close":15.4}
{"ticker":"CMC","date":"2015-02-24","pret":0.01631,"close":15.71}
{"ticker":"CMC","date":"2015-02-25","pret":0.01796,"close":15.45}
{"ticker":"CMC","date":"2015-02-26","pret":-0.01796,"close":15.37}
{"ticker":"CMC","date":"2015-02-27","pret":-0.00976,"close":15.05}
{"ticker":"CMC","date":"2015-03-02","pret":-0.02114,"close":14.98}
{"ticker":"CMC","date":"2015-03-03","pret":-0.00067,"close":14.92}
{"ticker":"CMC","date":"2015-03-04","pret":-0.01956,"close":14.92}
{"ticker":"CMC","date":"2015-03-05","pret":0.01689,"close":14.97}
{"ticker":"CMC","date":"2015-03-06","pret":-0.01213,"close":14.71}
{"ticker":"CMC","date":"2015-03-09","pret":0.00136,"close":14.77}
{"ticker":"CMC","date":"2015-03-10","pret":-0.01845,"close":14.4}
{"ticker":"CMC","date":"2015-03-11","pret":-0.00276,"close":14.66}
{"ticker":"CMC","date":"2015-03-12","pret":0.02998,"close":15.14}
{"ticker":"CMC","date":"2015-03-13","pret":0.01201,"close":14.97}
{"ticker":"CMC","date":"2015-03-16","pret":-0.01134,"close":14.51}
{"ticker":"CMC","date":"2015-03-17","pret":-0.03342,"close":14.65}
{"ticker":"CMC","date":"2015-03-18","pret":0.00277,"close":14.98}
{"ticker":"CMC","date":"2015-03-19","pret":0.02324,"close":14.46}
{"ticker":"CMC","date":"2015-03-20","pret":-0.01566,"close":14.78}
{"ticker":"CMC","date":"2015-03-23","pret":0.01634,"close":15.18}
{"ticker":"CMC","date":"2015-03-24","pret":0.02468,"close":15.28}
{"ticker":"CMC","date":"2015-03-25","pret":0.01633,"close":15.11}
{"ticker":"CMC","date":"2015-03-26","pret":0.02306,"close":15.28}
{"ticker":"CMC","date":"2015-03-27","pret":-0.03349,"close":15.5}
{"ticker":"CMC","date":"2015-03-30","pret":0.0233,"close":16.29}
{"ticker":"CMC","date":"2015-03-31","pret":0.03211,"close":16.19}
{"ticker":"CMC","date":"2015-04-01","pret":-0.00124,"close":16.14}
{"ticker":"CMC","date":"2015-04-02","pret":-0.00373,"close":16.09}
{"ticker":"CMC","date":"2015-04-06","pret":0.00187,"close":16.1}
{"ticker":"CMC","date":"2015-04-07","pret":0.00062,"close":15.99}
{"ticker":"CMC","date":"2015-04-08","pret":0.00681,"close":15.99}
{"ticker":"CMC","date":"2015-04-09","pret":-0.01742,"close":16}
{"ticker":"CMC","date":"2015-04-10","pret":0.0075,"close":16.16}
{"ticker":"CMC","date":"2015-04-13","pret":0.00062,"close":16.06}
{"ticker":"CMC","date":"2015-04-14","pret":0.00806,"close":16.2}
{"ticker":"CMC","date":"2015-04-15","pret":0.00431,"close":16.15}
{"ticker":"CMC","date":"2015-04-16","pret":-0.00431,"close":15.77}
{"ticker":"CMC","date":"2015-04-17","pret":-0.03841,"close":15.61}
{"ticker":"CMC","date":"2015-04-20","pret":0.0064,"close":15.77}
{"ticker":"CMC","date":"2015-04-21","pret":0.00762,"close":15.79}
{"ticker":"CMC","date":"2015-04-22","pret":0.00379,"close":15.99}
{"ticker":"CMC","date":"2015-04-23","pret":0.00754,"close":16.4}
{"ticker":"CMC","date":"2015-04-24","pret":0.0296,"close":16.57}
{"ticker":"CMC","date":"2015-04-27","pret":0.01328,"close":16.52}
{"ticker":"CMC","date":"2015-04-28","pret":-0.00481,"close":16.83}
{"ticker":"CMC","date":"2015-04-29","pret":-0.00362,"close":16.72}
{"ticker":"CMC","date":"2015-04-30","pret":0.00181,"close":16.6}
{"ticker":"CMC","date":"2015-05-01","pret":0.0108,"close":16.59}
{"ticker":"CMC","date":"2015-05-04","pret":-0.00839,"close":16.57}
{"ticker":"CMC","date":"2015-05-05","pret":0,"close":16.23}
{"ticker":"CMC","date":"2015-05-06","pret":-0.017,"close":16.11}
{"ticker":"CMC","date":"2015-05-07","pret":-0.02042,"close":16.08}
{"ticker":"CMC","date":"2015-05-08","pret":0.01919,"close":16.29}
{"ticker":"CMC","date":"2015-05-11","pret":0.00061,"close":16.54}
{"ticker":"CMC","date":"2015-05-12","pret":0.01279,"close":16.34}
{"ticker":"CMC","date":"2015-05-13","pret":-0.00912,"close":16.42}
{"ticker":"CMC","date":"2015-05-14","pret":0.00972,"close":16.6}
{"ticker":"CMC","date":"2015-05-15","pret":0.00121,"close":16.61}
{"ticker":"CMC","date":"2015-05-18","pret":0.0006,"close":16.51}
{"ticker":"CMC","date":"2015-05-19","pret":-0.00605,"close":16.2}
{"ticker":"CMC","date":"2015-05-20","pret":-0.01468,"close":16.42}
{"ticker":"CMC","date":"2015-05-21","pret":0.01164,"close":16.28}
{"ticker":"CMC","date":"2015-05-22","pret":-0.00734,"close":16.43}
{"ticker":"CMC","date":"2015-05-26","pret":0.00306,"close":15.93}
{"ticker":"CMC","date":"2015-05-27","pret":-0.02602,"close":16.16}
{"ticker":"CMC","date":"2015-05-28","pret":0.01062,"close":16.09}
{"ticker":"CMC","date":"2015-05-29","pret":-0.00436,"close":16.07}
{"ticker":"CMC","date":"2015-06-01","pret":0.0056,"close":16.05}
{"ticker":"CMC","date":"2015-06-02","pret":-0.00373,"close":16.44}
{"ticker":"CMC","date":"2015-06-03","pret":0.02521,"close":16.64}
{"ticker":"CMC","date":"2015-06-04","pret":-0.00061,"close":16.3}
{"ticker":"CMC","date":"2015-06-05","pret":-0.011,"close":16.29}
{"ticker":"CMC","date":"2015-06-08","pret":0.00061,"close":15.83}
{"ticker":"CMC","date":"2015-06-09","pret":-0.0236,"close":16.19}
{"ticker":"CMC","date":"2015-06-10","pret":0.02911,"close":16.66}
{"ticker":"CMC","date":"2015-06-11","pret":0.01515,"close":16.78}
{"ticker":"CMC","date":"2015-06-12","pret":0.00719,"close":16.55}
{"ticker":"CMC","date":"2015-06-15","pret":-0.02356,"close":16.34}
{"ticker":"CMC","date":"2015-06-16","pret":-0.00675,"close":16.39}
{"ticker":"CMC","date":"2015-06-17","pret":0.01102,"close":16.45}
{"ticker":"CMC","date":"2015-06-18","pret":0.00546,"close":16.72}
{"ticker":"CMC","date":"2015-06-19","pret":0.00844,"close":16.57}
{"ticker":"CMC","date":"2015-06-22","pret":0.0012,"close":16.62}
{"ticker":"CMC","date":"2015-06-23","pret":-0.0036,"close":16.86}
{"ticker":"CMC","date":"2015-06-24","pret":0.01493,"close":16.62}
{"ticker":"CMC","date":"2015-06-25","pret":0.00473,"close":16.76}
{"ticker":"CMC","date":"2015-06-26","pret":0,"close":17.29}
{"ticker":"CMC","date":"2015-06-29","pret":0.00588,"close":16.83}
{"ticker":"CMC","date":"2015-06-30","pret":0.00117,"close":16.08}
{"ticker":"CMC","date":"2015-07-01","pret":-0.05416,"close":16.33}
{"ticker":"CMC","date":"2015-07-02","pret":0.01168,"close":16.08}
{"ticker":"CMC","date":"2015-07-06","pret":-0.02538,"close":15.83}
{"ticker":"CMC","date":"2015-07-07","pret":-0.01899,"close":15.94}
{"ticker":"CMC","date":"2015-07-08","pret":0.00764,"close":15.58}
{"ticker":"CMC","date":"2015-07-09","pret":0.00884,"close":15.64}
{"ticker":"CMC","date":"2015-07-10","pret":-0.00504,"close":16.01}
{"ticker":"CMC","date":"2015-07-13","pret":0.01815,"close":16.43}
{"ticker":"CMC","date":"2015-07-14","pret":0.01722,"close":16.49}
{"ticker":"CMC","date":"2015-07-15","pret":-0.00061,"close":15.89}
{"ticker":"CMC","date":"2015-07-16","pret":-0.02346,"close":15.97}
{"ticker":"CMC","date":"2015-07-17","pret":-0.0025,"close":15.62}
{"ticker":"CMC","date":"2015-07-20","pret":-0.02344,"close":15.5}
{"ticker":"CMC","date":"2015-07-21","pret":-0.00772,"close":15.68}
{"ticker":"CMC","date":"2015-07-22","pret":0.00451,"close":15.79}
{"ticker":"CMC","date":"2015-07-23","pret":0.01785,"close":15.79}
{"ticker":"CMC","date":"2015-07-24","pret":-0.00888,"close":15.3}
{"ticker":"CMC","date":"2015-07-27","pret":-0.04497,"close":15.03}
{"ticker":"CMC","date":"2015-07-28","pret":0.01324,"close":15.53}
{"ticker":"CMC","date":"2015-07-29","pret":0.02469,"close":15.94}
{"ticker":"CMC","date":"2015-07-30","pret":0.02284,"close":15.54}
{"ticker":"CMC","date":"2015-07-31","pret":-0.01517,"close":15.41}
{"ticker":"CMC","date":"2015-08-03","pret":-0.02059,"close":15.65}
{"ticker":"CMC","date":"2015-08-04","pret":0.02314,"close":15.63}
{"ticker":"CMC","date":"2015-08-05","pret":0.01074,"close":15.79}
{"ticker":"CMC","date":"2015-08-06","pret":-0.00947,"close":16.11}
{"ticker":"CMC","date":"2015-08-07","pret":0.01636,"close":15.77}
{"ticker":"CMC","date":"2015-08-10","pret":-0.0113,"close":16.5}
{"ticker":"CMC","date":"2015-08-11","pret":0.01255,"close":16.05}
{"ticker":"CMC","date":"2015-08-12","pret":-0.00563,"close":15.79}
{"ticker":"CMC","date":"2015-08-13","pret":-0.01325,"close":15.65}
{"ticker":"CMC","date":"2015-08-14","pret":-0.00829,"close":16}
{"ticker":"CMC","date":"2015-08-17","pret":0.02966,"close":16.4}
{"ticker":"CMC","date":"2015-08-18","pret":0.02153,"close":16.21}
{"ticker":"CMC","date":"2015-08-19","pret":-0.02216,"close":15.71}
{"ticker":"CMC","date":"2015-08-20","pret":-0.02393,"close":15.27}
{"ticker":"CMC","date":"2015-08-21","pret":-0.04431,"close":14.79}
{"ticker":"CMC","date":"2015-08-24","pret":-0.07252,"close":14.25}
{"ticker":"CMC","date":"2015-08-25","pret":0.0564,"close":14.05}
{"ticker":"CMC","date":"2015-08-26","pret":-0.02815,"close":14.35}
{"ticker":"CMC","date":"2015-08-27","pret":0.01383,"close":15.18}
{"ticker":"CMC","date":"2015-08-28","pret":0.03509,"close":15.45}
{"ticker":"CMC","date":"2015-08-31","pret":0.01448,"close":15.7}
{"ticker":"CMC","date":"2015-09-01","pret":-0.00524,"close":14.93}
{"ticker":"CMC","date":"2015-09-02","pret":0.00131,"close":15.21}
{"ticker":"CMC","date":"2015-09-03","pret":0.00131,"close":15.18}
{"ticker":"CMC","date":"2015-09-04","pret":-0.02253,"close":14.77}
{"ticker":"CMC","date":"2015-09-08","pret":0.00335,"close":15.23}
{"ticker":"CMC","date":"2015-09-09","pret":0.03285,"close":15.19}
{"ticker":"CMC","date":"2015-09-10","pret":-0.01958,"close":14.99}
{"ticker":"CMC","date":"2015-09-11","pret":-0.01595,"close":14.87}
{"ticker":"CMC","date":"2015-09-14","pret":-0.00672,"close":14.41}
{"ticker":"CMC","date":"2015-09-15","pret":-0.02873,"close":14.51}
{"ticker":"CMC","date":"2015-09-16","pret":0.0076,"close":15.28}
{"ticker":"CMC","date":"2015-09-17","pret":0.05102,"close":15.12}
{"ticker":"CMC","date":"2015-09-18","pret":-0.02586,"close":14.59}
{"ticker":"CMC","date":"2015-09-21","pret":-0.01762,"close":14.44}
{"ticker":"CMC","date":"2015-09-22","pret":-0.03548,"close":14.03}
{"ticker":"CMC","date":"2015-09-23","pret":0.00071,"close":13.74}
{"ticker":"CMC","date":"2015-09-24","pret":-0.04191,"close":13.96}
{"ticker":"CMC","date":"2015-09-25","pret":0.03481,"close":13.53}
{"ticker":"CMC","date":"2015-09-28","pret":-0.04818,"close":13.4}
{"ticker":"CMC","date":"2015-09-29","pret":0.01337,"close":13.41}
{"ticker":"CMC","date":"2015-09-30","pret":0.00808,"close":13.55}
{"ticker":"CMC","date":"2015-10-01","pret":0.00146,"close":13.7}
{"ticker":"CMC","date":"2015-10-02","pret":-0.00293,"close":14.06}
{"ticker":"CMC","date":"2015-10-05","pret":0.05074,"close":14.7}
{"ticker":"CMC","date":"2015-10-06","pret":0.02749,"close":14.78}
{"ticker":"CMC","date":"2015-10-07","pret":0.01681,"close":15.43}
{"ticker":"CMC","date":"2015-10-08","pret":0.02762,"close":15.91}
{"ticker":"CMC","date":"2015-10-09","pret":0.04315,"close":15.99}
{"ticker":"CMC","date":"2015-10-12","pret":-0.00436,"close":15.9}
{"ticker":"CMC","date":"2015-10-13","pret":-0.0208,"close":16.09}
{"ticker":"CMC","date":"2015-10-14","pret":0.03012,"close":16.32}
{"ticker":"CMC","date":"2015-10-15","pret":0.0037,"close":16.69}
{"ticker":"CMC","date":"2015-10-16","pret":0.02853,"close":16.55}
{"ticker":"CMC","date":"2015-10-19","pret":-0.02362,"close":16.04}
{"ticker":"CMC","date":"2015-10-20","pret":-0.02231,"close":16.2}
{"ticker":"CMC","date":"2015-10-21","pret":0.01862,"close":15.85}
{"ticker":"CMC","date":"2015-10-22","pret":-0.01612,"close":16.63}
{"ticker":"CMC","date":"2015-10-23","pret":0.05236,"close":16.97}
{"ticker":"CMC","date":"2015-10-26","pret":0.00059,"close":16.38}
{"ticker":"CMC","date":"2015-10-27","pret":-0.03498,"close":16.37}
{"ticker":"CMC","date":"2015-10-28","pret":-0.04072,"close":15.24}
{"ticker":"CMC","date":"2015-10-29","pret":-0.05385,"close":14.71}
{"ticker":"CMC","date":"2015-10-30","pret":-0.00203,"close":14.37}
{"ticker":"CMC","date":"2015-11-02","pret":-0.0295,"close":14.95}
{"ticker":"CMC","date":"2015-11-03","pret":0.04026,"close":14.89}
{"ticker":"CMC","date":"2015-11-04","pret":-0.00335,"close":14.72}
{"ticker":"CMC","date":"2015-11-05","pret":-0.01829,"close":14.68}
{"ticker":"CMC","date":"2015-11-06","pret":-0.01031,"close":14.85}
{"ticker":"CMC","date":"2015-11-09","pret":0.01983,"close":14.4}
{"ticker":"CMC","date":"2015-11-10","pret":-0.03024,"close":14.47}
{"ticker":"CMC","date":"2015-11-11","pret":0.02004,"close":14.39}
{"ticker":"CMC","date":"2015-11-12","pret":-0.03409,"close":14.17}
{"ticker":"CMC","date":"2015-11-13","pret":0.00283,"close":14.38}
{"ticker":"CMC","date":"2015-11-16","pret":0.01053,"close":14.37}
{"ticker":"CMC","date":"2015-11-17","pret":0.00626,"close":14.05}
{"ticker":"CMC","date":"2015-11-18","pret":-0.01046,"close":14.73}
{"ticker":"CMC","date":"2015-11-19","pret":0.03175,"close":14.73}
{"ticker":"CMC","date":"2015-11-20","pret":0.00812,"close":14.53}
{"ticker":"CMC","date":"2015-11-23","pret":-0.01905,"close":14.39}
{"ticker":"CMC","date":"2015-11-24","pret":-0.01314,"close":14.94}
{"ticker":"CMC","date":"2015-11-25","pret":0.03622,"close":14.74}
{"ticker":"CMC","date":"2015-11-26"}
{"ticker":"CMC","date":"2015-11-27","pret":-0.01148,"close":14.91}
{"ticker":"CMC","date":"2015-11-30","pret":0.01215,"close":14.79}
{"ticker":"CMC","date":"2015-12-01","pret":-0.00067,"close":15.02}
{"ticker":"CMC","date":"2015-12-02","pret":0.00134,"close":14.82}
{"ticker":"CMC","date":"2015-12-03","pret":0.00401,"close":14.62}
{"ticker":"CMC","date":"2015-12-04","pret":-0.02364,"close":14.81}
{"ticker":"CMC","date":"2015-12-07","pret":0.00409,"close":14.44}
{"ticker":"CMC","date":"2015-12-08","pret":-0.03887,"close":14.03}
{"ticker":"CMC","date":"2015-12-09","pret":0.00212,"close":14.23}
{"ticker":"CMC","date":"2015-12-10","pret":0.00563,"close":14.45}
{"ticker":"CMC","date":"2015-12-11","pret":-0.00776,"close":14.29}
{"ticker":"CMC","date":"2015-12-14","pret":0.01056,"close":14.1}
{"ticker":"CMC","date":"2015-12-15","pret":-0.00421,"close":14.15}
{"ticker":"CMC","date":"2015-12-16","pret":-0.00352,"close":13.88}
{"ticker":"CMC","date":"2015-12-17"}
{"ticker":"CMC","date":"2015-12-18","pret":-0.03373,"close":13.64}
{"ticker":"CMC","date":"2015-12-21","pret":0.00582,"close":13.94}
{"ticker":"CMC","date":"2015-12-22","pret":0.01369,"close":14.52}
{"ticker":"CMC","date":"2015-12-23","pret":0.05772,"close":14.73}
{"ticker":"CMC","date":"2015-12-24","pret":-0.00406,"close":14.65}
{"ticker":"CMC","date":"2015-12-28","pret":-0.01987,"close":14.36}
{"ticker":"CMC","date":"2015-12-29","pret":-0.00138,"close":14.31}
{"ticker":"CMC","date":"2015-12-30","pret":-0.02172,"close":13.92}
{"ticker":"CMC","date":"2015-12-31","pret":-0.02148,"close":13.69}
{"ticker":"CMC","date":"2016-01-04","pret":-0.01605,"close":13.6}
{"ticker":"CMC","date":"2016-01-05","pret":0,"close":14.07}
{"ticker":"CMCO","date":"2015-01-02","pret":0.00531,"close":27.79}
{"ticker":"CMCO","date":"2015-01-05","pret":-0.01925,"close":27.16}
{"ticker":"CMCO","date":"2015-01-06","pret":-0.0244,"close":25.75}
{"ticker":"CMCO","date":"2015-01-07","pret":-0.04642,"close":25.93}
{"ticker":"CMCO","date":"2015-01-08","pret":0.01114,"close":26.29}
{"ticker":"CMCO","date":"2015-01-09","pret":0.00799,"close":26.01}
{"ticker":"CMCO","date":"2015-01-12","pret":-0.01527,"close":25.56}
{"ticker":"CMCO","date":"2015-01-13","pret":-0.00347,"close":25.67}
{"ticker":"CMCO","date":"2015-01-14","pret":-0.02383,"close":25.2}
{"ticker":"CMCO","date":"2015-01-15","pret":0.00158,"close":24.97}
{"ticker":"CMCO","date":"2015-01-16","pret":-0.01792,"close":25.65}
{"ticker":"CMCO","date":"2015-01-20","pret":0.03515,"close":26.4}
{"ticker":"CMCO","date":"2015-01-21","pret":0.02036,"close":25.88}
{"ticker":"CMCO","date":"2015-01-22","pret":-0.00381,"close":26.38}
{"ticker":"CMCO","date":"2015-01-23","pret":0.00798,"close":26.23}
{"ticker":"CMCO","date":"2015-01-26","pret":0.0034,"close":26.42}
{"ticker":"CMCO","date":"2015-01-27","pret":-0.02367,"close":25.77}
{"ticker":"CMCO","date":"2015-01-28","pret":0.00386,"close":25.59}
{"ticker":"CMCO","date":"2015-01-29","pret":-0.12227,"close":25.77}
{"ticker":"CMCO","date":"2015-01-30","pret":0.1087,"close":25.05}
{"ticker":"CMCO","date":"2015-02-02","pret":-0.01613,"close":25.76}
{"ticker":"CMCO","date":"2015-02-03","pret":0.03084,"close":26.01}
{"ticker":"CMCO","date":"2015-02-04","pret":-0.00927,"close":25.63}
{"ticker":"CMCO","date":"2015-02-05","pret":0.00619,"close":25.94}
{"ticker":"CMCO","date":"2015-02-06","pret":0.0027,"close":25.75}
{"ticker":"CMCO","date":"2015-02-09","pret":-0.01005,"close":26.21}
{"ticker":"CMCO","date":"2015-02-10","pret":0.0238,"close":25.89}
{"ticker":"CMCO","date":"2015-02-11","pret":-0.01915,"close":25.54}
{"ticker":"CMCO","date":"2015-02-12","pret":-0.00504,"close":25.89}
{"ticker":"CMCO","date":"2015-02-13","pret":0.0089,"close":25.86}
{"ticker":"CMCO","date":"2015-02-17","pret":-0.0058,"close":25.57}
{"ticker":"CMCO","date":"2015-02-18","pret":-0.01719,"close":25.78}
{"ticker":"CMCO","date":"2015-02-19","pret":0.01059,"close":25.79}
{"ticker":"CMCO","date":"2015-02-20","pret":0.00234,"close":25.71}
{"ticker":"CMCO","date":"2015-02-23","pret":-0.00351,"close":25.83}
{"ticker":"CMCO","date":"2015-02-24","pret":0.01665,"close":26.4}
{"ticker":"CMCO","date":"2015-02-25","pret":0.01638,"close":26.6}
{"ticker":"CMCO","date":"2015-02-26","pret":0.0064,"close":26.65}
{"ticker":"CMCO","date":"2015-02-27","pret":-0.00414,"close":26.56}
{"ticker":"CMCO","date":"2015-03-02","pret":0.00301,"close":26.79}
{"ticker":"CMCO","date":"2015-03-03","pret":0.00525,"close":26.46}
{"ticker":"CMCO","date":"2015-03-04","pret":-0.01849,"close":25.95}
{"ticker":"CMCO","date":"2015-03-05","pret":-0.01265,"close":25.86}
{"ticker":"CMCO","date":"2015-03-06","pret":-0.01476,"close":25.17}
{"ticker":"CMCO","date":"2015-03-09","pret":-0.01379,"close":25.35}
{"ticker":"CMCO","date":"2015-03-10","pret":0.00475,"close":24.68}
{"ticker":"CMCO","date":"2015-03-11","pret":-0.0256,"close":24.18}
{"ticker":"CMCO","date":"2015-03-12","pret":-0.00977,"close":24.81}
{"ticker":"CMCO","date":"2015-03-13","pret":0.01543,"close":25.68}
{"ticker":"CMCO","date":"2015-03-16","pret":0.04298,"close":24.03}
{"ticker":"CMCO","date":"2015-03-17","pret":-0.06662,"close":24.68}
{"ticker":"CMCO","date":"2015-03-18","pret":0.0188,"close":24.92}
{"ticker":"CMCO","date":"2015-03-19","pret":0.00162,"close":24.51}
{"ticker":"CMCO","date":"2015-03-20","pret":-0.00162,"close":25.06}
{"ticker":"CMCO","date":"2015-03-23","pret":0.01726,"close":26.11}
{"ticker":"CMCO","date":"2015-03-24","pret":0.03403,"close":26.2}
{"ticker":"CMCO","date":"2015-03-25","pret":0.00115,"close":25.57}
{"ticker":"CMCO","date":"2015-03-26","pret":-0.01705,"close":25.74}
{"ticker":"CMCO","date":"2015-03-27","pret":0.00351,"close":26.19}
{"ticker":"CMCO","date":"2015-03-30","pret":0.02119,"close":26.77}
{"ticker":"CMCO","date":"2015-03-31","pret":0.00494,"close":26.94}
{"ticker":"CMCO","date":"2015-04-01","pret":0.01543,"close":26.73}
{"ticker":"CMCO","date":"2015-04-02","pret":-0.00487,"close":26.73}
{"ticker":"CMCO","date":"2015-04-06","pret":-0.0015,"close":27.24}
{"ticker":"CMCO","date":"2015-04-07","pret":0.01936,"close":27.3}
{"ticker":"CMCO","date":"2015-04-08","pret":0.00295,"close":27.24}
{"ticker":"CMCO","date":"2015-04-09","pret":0.00367,"close":26.86}
{"ticker":"CMCO","date":"2015-04-10","pret":-0.01328,"close":26.26}
{"ticker":"CMCO","date":"2015-04-13","pret":-0.02595,"close":26.1}
{"ticker":"CMCO","date":"2015-04-14","pret":-0.00573,"close":26.24}
{"ticker":"CMCO","date":"2015-04-15","pret":0.00649,"close":27.36}
{"ticker":"CMCO","date":"2015-04-16","pret":0.02593,"close":25.87}
{"ticker":"CMCO","date":"2015-04-17","pret":-0.05333,"close":25.08}
{"ticker":"CMCO","date":"2015-04-20","pret":-0.013,"close":24.82}
{"ticker":"CMCO","date":"2015-04-21","pret":-0.00956,"close":24.85}
{"ticker":"CMCO","date":"2015-04-22","pret":-0.00925,"close":24.69}
{"ticker":"CMCO","date":"2015-04-23","pret":-0.00202,"close":24.43}
{"ticker":"CMCO","date":"2015-04-24","pret":-0.01344,"close":24.15}
{"ticker":"CMCO","date":"2015-04-27","pret":-0.00246,"close":24.14}
{"ticker":"CMCO","date":"2015-04-28","pret":-0.00371,"close":25.22}
{"ticker":"CMCO","date":"2015-04-29","pret":0.03088,"close":25.2}
{"ticker":"CMCO","date":"2015-04-30","pret":-0.002,"close":25.36}
{"ticker":"CMCO","date":"2015-05-01","pret":0.01828,"close":25.41}
{"ticker":"CMCO","date":"2015-05-04","pret":-0.00236,"close":25.1}
{"ticker":"CMCO","date":"2015-05-05","pret":-0.01191,"close":24.23}
{"ticker":"CMCO","date":"2015-05-06","pret":-0.03,"close":24.85}
{"ticker":"CMCO","date":"2015-05-07","pret":0.01794,"close":24.71}
{"ticker":"CMCO","date":"2015-05-08","pret":0.01365,"close":25.15}
{"ticker":"CMCO","date":"2015-05-11","pret":-0.0016,"close":23.93}
{"ticker":"CMCO","date":"2015-05-12","pret":-0.0466,"close":24.12}
{"ticker":"CMCO","date":"2015-05-13","pret":0.00833,"close":24.07}
{"ticker":"CMCO","date":"2015-05-14","pret":0.00497,"close":24.87}
{"ticker":"CMCO","date":"2015-05-15","pret":0.02729,"close":24.76}
{"ticker":"CMCO","date":"2015-05-18","pret":-0.00362,"close":25.22}
{"ticker":"CMCO","date":"2015-05-19","pret":0.01202,"close":24.58}
{"ticker":"CMCO","date":"2015-05-20","pret":-0.01364,"close":24.85}
{"ticker":"CMCO","date":"2015-05-21","pret":0.01164,"close":24.94}
{"ticker":"CMCO","date":"2015-05-22","pret":-0.00922,"close":24.6}
{"ticker":"CMCO","date":"2015-05-26","pret":-0.01053,"close":24.07}
{"ticker":"CMCO","date":"2015-05-27","pret":-0.01477,"close":24.59}
{"ticker":"CMCO","date":"2015-05-28","pret":0,"close":23.5}
{"ticker":"CMCO","date":"2015-05-29","pret":-0.03404,"close":22.81}
{"ticker":"CMCO","date":"2015-06-01","pret":-0.02074,"close":22.55}
{"ticker":"CMCO","date":"2015-06-02","pret":-0.02207,"close":23.27}
{"ticker":"CMCO","date":"2015-06-03","pret":0.03895,"close":23.86}
{"ticker":"CMCO","date":"2015-06-04","pret":0.01491,"close":23.39}
{"ticker":"CMCO","date":"2015-06-05","pret":-0.02007,"close":24.15}
{"ticker":"CMCO","date":"2015-06-08","pret":0.041,"close":23.72}
{"ticker":"CMCO","date":"2015-06-09","pret":-0.01628,"close":23.75}
{"ticker":"CMCO","date":"2015-06-10","pret":0.00838,"close":24.39}
{"ticker":"CMCO","date":"2015-06-11","pret":0.01574,"close":24.16}
{"ticker":"CMCO","date":"2015-06-12","pret":-0.00825,"close":23.94}
{"ticker":"CMCO","date":"2015-06-15","pret":-0.00999,"close":23.98}
{"ticker":"CMCO","date":"2015-06-16","pret":-0.00419,"close":24.17}
{"ticker":"CMCO","date":"2015-06-17","pret":0.02367,"close":23.64}
{"ticker":"CMCO","date":"2015-06-18","pret":-0.02409,"close":24.1}
{"ticker":"CMCO","date":"2015-06-19","pret":0.01626,"close":23.7}
{"ticker":"CMCO","date":"2015-06-22","pret":-0.00956,"close":24.24}
{"ticker":"CMCO","date":"2015-06-23","pret":0.00707,"close":24.9}
{"ticker":"CMCO","date":"2015-06-24","pret":0.03383,"close":25.07}
{"ticker":"CMCO","date":"2015-06-25","pret":0.01195,"close":25.19}
{"ticker":"CMCO","date":"2015-06-26","pret":0.00356,"close":25.58}
{"ticker":"CMCO","date":"2015-06-29","pret":0.0004,"close":24.66}
{"ticker":"CMCO","date":"2015-06-30","pret":-0.0159,"close":25}
{"ticker":"CMCO","date":"2015-07-01","pret":0.00798,"close":25.1}
{"ticker":"CMCO","date":"2015-07-02","pret":-0.00159,"close":25.15}
{"ticker":"CMCO","date":"2015-07-06","pret":-0.01323,"close":25.07}
{"ticker":"CMCO","date":"2015-07-07","pret":0.00844,"close":24.23}
{"ticker":"CMCO","date":"2015-07-08","pret":-0.03709,"close":23.15}
{"ticker":"CMCO","date":"2015-07-09","pret":-0.02226,"close":22.81}
{"ticker":"CMCO","date":"2015-07-10","pret":-0.02146,"close":23.15}
{"ticker":"CMCO","date":"2015-07-13","pret":0.00778,"close":23.39}
{"ticker":"CMCO","date":"2015-07-14","pret":0.01411,"close":23.72}
{"ticker":"CMCO","date":"2015-07-15","pret":0.01223,"close":23.44}
{"ticker":"CMCO","date":"2015-07-16","pret":-0.008,"close":24.25}
{"ticker":"CMCO","date":"2015-07-17","pret":0.02834,"close":23.87}
{"ticker":"CMCO","date":"2015-07-20","pret":-0.02286,"close":23.51}
{"ticker":"CMCO","date":"2015-07-21","pret":-0.0076,"close":23.67}
{"ticker":"CMCO","date":"2015-07-22","pret":-0.00042,"close":23.62}
{"ticker":"CMCO","date":"2015-07-23","pret":0.00042,"close":22.83}
{"ticker":"CMCO","date":"2015-07-24","pret":-0.03491,"close":22.11}
{"ticker":"CMCO","date":"2015-07-27","pret":-0.04119,"close":21.46}
{"ticker":"CMCO","date":"2015-07-28","pret":0.01272,"close":22.42}
{"ticker":"CMCO","date":"2015-07-29","pret":0.01523,"close":23.47}
{"ticker":"CMCO","date":"2015-07-30","pret":0.03322,"close":23.44}
{"ticker":"CMCO","date":"2015-07-31","pret":-0.00086,"close":23.46}
{"ticker":"CMCO","date":"2015-08-03","pret":0.00429,"close":22.01}
{"ticker":"CMCO","date":"2015-08-04","pret":-0.05414,"close":22.28}
{"ticker":"CMCO","date":"2015-08-05","pret":0.01482,"close":21.92}
{"ticker":"CMCO","date":"2015-08-06","pret":-0.02117,"close":21.91}
{"ticker":"CMCO","date":"2015-08-07","pret":-0.0096,"close":21.9}
{"ticker":"CMCO","date":"2015-08-10","pret":0.0155,"close":22.54}
{"ticker":"CMCO","date":"2015-08-11","pret":0.00901,"close":22.46}
{"ticker":"CMCO","date":"2015-08-12","pret":-0.0018,"close":22.41}
{"ticker":"CMCO","date":"2015-08-13","pret":0.00493,"close":22.05}
{"ticker":"CMCO","date":"2015-08-14","pret":-0.01441,"close":22.05}
{"ticker":"CMCO","date":"2015-08-17","pret":-0.00364,"close":21.9}
{"ticker":"CMCO","date":"2015-08-18","pret":-0.00594,"close":21.36}
{"ticker":"CMCO","date":"2015-08-19","pret":-0.03069,"close":20.4}
{"ticker":"CMCO","date":"2015-08-20","pret":-0.05633,"close":19.72}
{"ticker":"CMCO","date":"2015-08-21","pret":-0.04391,"close":19.42}
{"ticker":"CMCO","date":"2015-08-24","pret":-0.03993,"close":18.5}
{"ticker":"CMCO","date":"2015-08-25","pret":0.04306,"close":17.6}
{"ticker":"CMCO","date":"2015-08-26","pret":-0.06447,"close":18}
{"ticker":"CMCO","date":"2015-08-27","pret":0.01159,"close":18.38}
{"ticker":"CMCO","date":"2015-08-28","pret":0.00711,"close":18.73}
{"ticker":"CMCO","date":"2015-08-31","pret":0.01514,"close":19.01}
{"ticker":"CMCO","date":"2015-09-01","pret":0.00161,"close":18.46}
{"ticker":"CMCO","date":"2015-09-02","pret":0.00374,"close":18.92}
{"ticker":"CMCO","date":"2015-09-03","pret":0.00956,"close":18.9}
{"ticker":"CMCO","date":"2015-09-04","pret":-0.01706,"close":18.77}
{"ticker":"CMCO","date":"2015-09-08","pret":0.02022,"close":19.11}
{"ticker":"CMCO","date":"2015-09-09","pret":0.0162,"close":19.02}
{"ticker":"CMCO","date":"2015-09-10","pret":-0.01515,"close":18.95}
{"ticker":"CMCO","date":"2015-09-11","pret":-0.00105,"close":18.92}
{"ticker":"CMCO","date":"2015-09-14","pret":-0.00264,"close":18.74}
{"ticker":"CMCO","date":"2015-09-15","pret":-0.0037,"close":19.09}
{"ticker":"CMCO","date":"2015-09-16","pret":0.0163,"close":19.08}
{"ticker":"CMCO","date":"2015-09-17","pret":-0.00943,"close":18.96}
{"ticker":"CMCO","date":"2015-09-18","pret":-0.01968,"close":18.52}
{"ticker":"CMCO","date":"2015-09-21","pret":0.00322,"close":18.42}
{"ticker":"CMCO","date":"2015-09-22","pret":-0.02438,"close":18.08}
{"ticker":"CMCO","date":"2015-09-23","pret":-0.0044,"close":17.63}
{"ticker":"CMCO","date":"2015-09-24","pret":-0.04163,"close":17.56}
{"ticker":"CMCO","date":"2015-09-25","pret":0.01596,"close":17.49}
{"ticker":"CMCO","date":"2015-09-28","pret":-0.02461,"close":17.54}
{"ticker":"CMCO","date":"2015-09-29","pret":0.01951,"close":18.04}
{"ticker":"CMCO","date":"2015-09-30","pret":0.03077,"close":18.16}
{"ticker":"CMCO","date":"2015-10-01","pret":0.0044,"close":17.99}
{"ticker":"CMCO","date":"2015-10-02","pret":-0.02443,"close":18.24}
{"ticker":"CMCO","date":"2015-10-05","pret":0.03208,"close":19.29}
{"ticker":"CMCO","date":"2015-10-06","pret":0.05094,"close":19.4}
{"ticker":"CMCO","date":"2015-10-07","pret":0.01387,"close":19.64}
{"ticker":"CMCO","date":"2015-10-08","pret":-0.01232,"close":19.99}
{"ticker":"CMCO","date":"2015-10-09","pret":0.03302,"close":19.95}
{"ticker":"CMCO","date":"2015-10-12","pret":-0.00401,"close":19.72}
{"ticker":"CMCO","date":"2015-10-13","pret":-0.03212,"close":19.69}
{"ticker":"CMCO","date":"2015-10-14","pret":0.01695,"close":19.52}
{"ticker":"CMCO","date":"2015-10-15","pret":-0.00357,"close":19.47}
{"ticker":"CMCO","date":"2015-10-16","pret":-0.00051,"close":18.88}
{"ticker":"CMCO","date":"2015-10-19","pret":-0.04285,"close":18.6}
{"ticker":"CMCO","date":"2015-10-20","pret":-0.00804,"close":19.11}
{"ticker":"CMCO","date":"2015-10-21","pret":0.03542,"close":18.65}
{"ticker":"CMCO","date":"2015-10-22","pret":-0.02472,"close":19.25}
{"ticker":"CMCO","date":"2015-10-23","pret":0.03042,"close":19.74}
{"ticker":"CMCO","date":"2015-10-26","pret":0.00772,"close":19.41}
{"ticker":"CMCO","date":"2015-10-27","pret":-0.01654,"close":19.02}
{"ticker":"CMCO","date":"2015-10-28","pret":-0.0068,"close":20.27}
{"ticker":"CMCO","date":"2015-10-29","pret":0.05412,"close":20.33}
{"ticker":"CMCO","date":"2015-10-30","pret":-0.13837,"close":18.69}
{"ticker":"CMCO","date":"2015-11-02","pret":0.04955,"close":17.71}
{"ticker":"CMCO","date":"2015-11-03","pret":-0.04727,"close":18.22}
{"ticker":"CMCO","date":"2015-11-04","pret":0.04182,"close":18.51}
{"ticker":"CMCO","date":"2015-11-05","pret":0.01086,"close":18.81}
{"ticker":"CMCO","date":"2015-11-06","pret":0.01182,"close":19.16}
{"ticker":"CMCO","date":"2015-11-09","pret":0.02061,"close":18.48}
{"ticker":"CMCO","date":"2015-11-10","pret":-0.04002,"close":18.49}
{"ticker":"CMCO","date":"2015-11-11","pret":0.00651,"close":18.12}
{"ticker":"CMCO","date":"2015-11-12","pret":-0.02908,"close":17.98}
{"ticker":"CMCO","date":"2015-11-13","pret":-0.00726,"close":18.15}
{"ticker":"CMCO","date":"2015-11-16","pret":0.01503,"close":18.52}
{"ticker":"CMCO","date":"2015-11-17","pret":0.02617,"close":18.31}
{"ticker":"CMCO","date":"2015-11-18","pret":-0.01518,"close":18.8}
{"ticker":"CMCO","date":"2015-11-19","pret":0.02216,"close":19}
{"ticker":"CMCO","date":"2015-11-20","pret":0.02115,"close":19.12}
{"ticker":"CMCO","date":"2015-11-23","pret":-0.00525,"close":19.42}
{"ticker":"CMCO","date":"2015-11-24","pret":0.01203,"close":20.04}
{"ticker":"CMCO","date":"2015-11-25","pret":0.03824,"close":19.93}
{"ticker":"CMCO","date":"2015-11-26"}
{"ticker":"CMCO","date":"2015-11-27","pret":-0.00602,"close":20.11}
{"ticker":"CMCO","date":"2015-11-30","pret":0.01201,"close":20.64}
{"ticker":"CMCO","date":"2015-12-01","pret":0.02795,"close":20.78}
{"ticker":"CMCO","date":"2015-12-02","pret":0.00242,"close":20.67}
{"ticker":"CMCO","date":"2015-12-03","pret":0.00337,"close":20.71}
{"ticker":"CMCO","date":"2015-12-04","pret":-0.00482,"close":21.34}
{"ticker":"CMCO","date":"2015-12-07","pret":0.02763,"close":20.86}
{"ticker":"CMCO","date":"2015-12-08","pret":-0.03005,"close":20.52}
{"ticker":"CMCO","date":"2015-12-09","pret":-0.00729,"close":19.93}
{"ticker":"CMCO","date":"2015-12-10","pret":-0.03021,"close":19.94}
{"ticker":"CMCO","date":"2015-12-11","pret":-0.01673,"close":18.96}
{"ticker":"CMCO","date":"2015-12-14","pret":-0.02852,"close":18.9}
{"ticker":"CMCO","date":"2015-12-15","pret":-0.00686,"close":18.39}
{"ticker":"CMCO","date":"2015-12-16","pret":-0.0263,"close":18.97}
{"ticker":"CMCO","date":"2015-12-17"}
{"ticker":"CMCO","date":"2015-12-18","pret":0.04362,"close":18.95}
{"ticker":"CMCO","date":"2015-12-21","pret":-0.00889,"close":19.1}
{"ticker":"CMCO","date":"2015-12-22","pret":0.00576,"close":19.29}
{"ticker":"CMCO","date":"2015-12-23","pret":0.01862,"close":19.64}
{"ticker":"CMCO","date":"2015-12-24","pret":0.00358,"close":19.59}
{"ticker":"CMCO","date":"2015-12-28","pret":0.00204,"close":19.72}
{"ticker":"CMCO","date":"2015-12-29","pret":0.00964,"close":19.91}
{"ticker":"CMCO","date":"2015-12-30","pret":0.00954,"close":19.25}
{"ticker":"CMCO","date":"2015-12-31","pret":-0.03563,"close":18.9}
{"ticker":"CMCO","date":"2016-01-04","pret":-0.03856,"close":18.34}
{"ticker":"CMCO","date":"2016-01-05","pret":-0.00594,"close":17.82}
{"ticker":"CMCSA","date":"2015-01-02","pret":-0.01387,"close":57.35}
{"ticker":"CMCSA","date":"2015-01-05","pret":-0.02003,"close":55.96}
{"ticker":"CMCSA","date":"2015-01-06","pret":-0.01721,"close":55.23}
{"ticker":"CMCSA","date":"2015-01-07","pret":-0.00736,"close":55.18}
{"ticker":"CMCSA","date":"2015-01-08","pret":0.00504,"close":56.38}
{"ticker":"CMCSA","date":"2015-01-09","pret":0.01531,"close":56.29}
{"ticker":"CMCSA","date":"2015-01-12","pret":-0.00656,"close":56.17}
{"ticker":"CMCSA","date":"2015-01-13","pret":0.01061,"close":56.84}
{"ticker":"CMCSA","date":"2015-01-14","pret":-0.01775,"close":55.82}
{"ticker":"CMCSA","date":"2015-01-15","pret":0.00304,"close":56}
{"ticker":"CMCSA","date":"2015-01-16","pret":-0.00358,"close":56.77}
{"ticker":"CMCSA","date":"2015-01-20","pret":0.0167,"close":55.81}
{"ticker":"CMCSA","date":"2015-01-21","pret":-0.02372,"close":55.77}
{"ticker":"CMCSA","date":"2015-01-22","pret":0.00952,"close":56.57}
{"ticker":"CMCSA","date":"2015-01-23","pret":0.01137,"close":56.31}
{"ticker":"CMCSA","date":"2015-01-26","pret":-0.00496,"close":56.69}
{"ticker":"CMCSA","date":"2015-01-27","pret":-0.00124,"close":56.36}
{"ticker":"CMCSA","date":"2015-01-28","pret":0.00443,"close":54.59}
{"ticker":"CMCSA","date":"2015-01-29","pret":-0.02928,"close":53.87}
{"ticker":"CMCSA","date":"2015-01-30","pret":-0.02941,"close":53.14}
{"ticker":"CMCSA","date":"2015-02-02","pret":-0.00226,"close":53.81}
{"ticker":"CMCSA","date":"2015-02-03","pret":0.01364,"close":55.41}
{"ticker":"CMCSA","date":"2015-02-04","pret":0.02872,"close":56.9}
{"ticker":"CMCSA","date":"2015-02-05","pret":0.02388,"close":56.97}
{"ticker":"CMCSA","date":"2015-02-06","pret":0.00562,"close":56.92}
{"ticker":"CMCSA","date":"2015-02-09","pret":-0.00509,"close":57.09}
{"ticker":"CMCSA","date":"2015-02-10","pret":0.00562,"close":57.41}
{"ticker":"CMCSA","date":"2015-02-11","pret":0.00402,"close":57.78}
{"ticker":"CMCSA","date":"2015-02-12","pret":0.00868,"close":58.38}
{"ticker":"CMCSA","date":"2015-02-13","pret":0.01083,"close":59.46}
{"ticker":"CMCSA","date":"2015-02-17","pret":0.01156,"close":58.8}
{"ticker":"CMCSA","date":"2015-02-18","pret":-0.00763,"close":58.22}
{"ticker":"CMCSA","date":"2015-02-19","pret":-0.00941,"close":57.85}
{"ticker":"CMCSA","date":"2015-02-20","pret":-0.00413,"close":58.5}
{"ticker":"CMCSA","date":"2015-02-23","pret":0.00551,"close":58.21}
{"ticker":"CMCSA","date":"2015-02-24","pret":0.0024,"close":59.17}
{"ticker":"CMCSA","date":"2015-02-25","pret":0.00937,"close":59.62}
{"ticker":"CMCSA","date":"2015-02-26","pret":0.00693,"close":59.15}
{"ticker":"CMCSA","date":"2015-02-27","pret":-0.00067,"close":59.38}
{"ticker":"CMCSA","date":"2015-03-02","pret":0.0032,"close":59.87}
{"ticker":"CMCSA","date":"2015-03-03","pret":0.00369,"close":59.96}
{"ticker":"CMCSA","date":"2015-03-04","pret":0.00117,"close":60.43}
{"ticker":"CMCSA","date":"2015-03-05","pret":0.00849,"close":60.32}
{"ticker":"CMCSA","date":"2015-03-06","pret":-0.00282,"close":60.37}
{"ticker":"CMCSA","date":"2015-03-09","pret":0.00365,"close":60.57}
{"ticker":"CMCSA","date":"2015-03-10","pret":-0.00332,"close":58.7}
{"ticker":"CMCSA","date":"2015-03-11","pret":-0.0261,"close":58.06}
{"ticker":"CMCSA","date":"2015-03-12","pret":-0.00308,"close":59.33}
{"ticker":"CMCSA","date":"2015-03-13","pret":0.01106,"close":59.05}
{"ticker":"CMCSA","date":"2015-03-16","pret":0.0049,"close":59.75}
{"ticker":"CMCSA","date":"2015-03-17","pret":-0.01374,"close":59.13}
{"ticker":"CMCSA","date":"2015-03-18","pret":0.00749,"close":58.99}
{"ticker":"CMCSA","date":"2015-03-19","pret":0.00068,"close":58.74}
{"ticker":"CMCSA","date":"2015-03-20","pret":0.00119,"close":59.45}
{"ticker":"CMCSA","date":"2015-03-23","pret":0.00085,"close":59.12}
{"ticker":"CMCSA","date":"2015-03-24","pret":-0.009,"close":57.57}
{"ticker":"CMCSA","date":"2015-03-25","pret":-0.02697,"close":56.52}
{"ticker":"CMCSA","date":"2015-03-26","pret":-0.01803,"close":55.91}
{"ticker":"CMCSA","date":"2015-03-27","pret":-0.00393,"close":55.94}
{"ticker":"CMCSA","date":"2015-03-30","pret":0.00322,"close":56.61}
{"ticker":"CMCSA","date":"2015-03-31","pret":0.00356,"close":56.47}
{"ticker":"CMCSA","date":"2015-04-01","pret":0.01027,"close":57.06}
{"ticker":"CMCSA","date":"2015-04-02","pret":0.00527,"close":57.94}
{"ticker":"CMCSA","date":"2015-04-06","pret":0.00959,"close":58.21}
{"ticker":"CMCSA","date":"2015-04-07","pret":0.00915,"close":58.32}
{"ticker":"CMCSA","date":"2015-04-08","pret":0.00668,"close":59.18}
{"ticker":"CMCSA","date":"2015-04-09","pret":0.0107,"close":59.59}
{"ticker":"CMCSA","date":"2015-04-10","pret":0.01025,"close":59.81}
{"ticker":"CMCSA","date":"2015-04-13","pret":-0.00167,"close":58.78}
{"ticker":"CMCSA","date":"2015-04-14","pret":-0.01689,"close":58.98}
{"ticker":"CMCSA","date":"2015-04-15","pret":0.01051,"close":59.91}
{"ticker":"CMCSA","date":"2015-04-16","pret":0.00672,"close":59.67}
{"ticker":"CMCSA","date":"2015-04-17","pret":-0.01044,"close":58.42}
{"ticker":"CMCSA","date":"2015-04-20","pret":-0.0085,"close":58.47}
{"ticker":"CMCSA","date":"2015-04-21","pret":0.00341,"close":58.84}
{"ticker":"CMCSA","date":"2015-04-22","pret":0.00272,"close":58.76}
{"ticker":"CMCSA","date":"2015-04-23","pret":-0.0063,"close":59.23}
{"ticker":"CMCSA","date":"2015-04-24","pret":0.02178,"close":59.64}
{"ticker":"CMCSA","date":"2015-04-27","pret":-0.00033,"close":58.88}
{"ticker":"CMCSA","date":"2015-04-28","pret":-0.01464,"close":59}
{"ticker":"CMCSA","date":"2015-04-29","pret":-0.00374,"close":58.34}
{"ticker":"CMCSA","date":"2015-04-30","pret":-0.007,"close":57.76}
{"ticker":"CMCSA","date":"2015-05-01","pret":-0.00964,"close":58.41}
{"ticker":"CMCSA","date":"2015-05-04","pret":0.03819,"close":58.78}
{"ticker":"CMCSA","date":"2015-05-05","pret":-0.02087,"close":57.98}
{"ticker":"CMCSA","date":"2015-05-06","pret":-0.01232,"close":57.66}
{"ticker":"CMCSA","date":"2015-05-07","pret":-0.01021,"close":57.92}
{"ticker":"CMCSA","date":"2015-05-08","pret":0.01724,"close":58.41}
{"ticker":"CMCSA","date":"2015-05-11","pret":0.00222,"close":57.76}
{"ticker":"CMCSA","date":"2015-05-12","pret":-0.01964,"close":57.32}
{"ticker":"CMCSA","date":"2015-05-13","pret":-0.0007,"close":56.28}
{"ticker":"CMCSA","date":"2015-05-14","pret":-0.01296,"close":56.54}
{"ticker":"CMCSA","date":"2015-05-15","pret":0.00106,"close":56.64}
{"ticker":"CMCSA","date":"2015-05-18","pret":-0.00141,"close":56.97}
{"ticker":"CMCSA","date":"2015-05-19","pret":0.00563,"close":57.23}
{"ticker":"CMCSA","date":"2015-05-20","pret":0.01186,"close":57.57}
{"ticker":"CMCSA","date":"2015-05-21","pret":-0.00226,"close":57.54}
{"ticker":"CMCSA","date":"2015-05-22","pret":-0.00035,"close":57.87}
{"ticker":"CMCSA","date":"2015-05-26","pret":0.00658,"close":58.59}
{"ticker":"CMCSA","date":"2015-05-27","pret":0.01167,"close":59.34}
{"ticker":"CMCSA","date":"2015-05-28","pret":0.00884,"close":59.03}
{"ticker":"CMCSA","date":"2015-05-29","pret":-0.00051,"close":58.46}
{"ticker":"CMCSA","date":"2015-06-01","pret":-0.00645,"close":58.78}
{"ticker":"CMCSA","date":"2015-06-02","pret":-0.00598,"close":58.82}
{"ticker":"CMCSA","date":"2015-06-03","pret":0.01226,"close":59.32}
{"ticker":"CMCSA","date":"2015-06-04","pret":-0.00119,"close":58.95}
{"ticker":"CMCSA","date":"2015-06-05","pret":-0.00374,"close":58.68}
{"ticker":"CMCSA","date":"2015-06-08","pret":-0.00187,"close":57.86}
{"ticker":"CMCSA","date":"2015-06-09","pret":-0.01702,"close":57.85}
{"ticker":"CMCSA","date":"2015-06-10","pret":0.00536,"close":58.23}
{"ticker":"CMCSA","date":"2015-06-11","pret":0.00482,"close":58.76}
{"ticker":"CMCSA","date":"2015-06-12","pret":0.00189,"close":58.26}
{"ticker":"CMCSA","date":"2015-06-15","pret":-0.00895,"close":58.34}
{"ticker":"CMCSA","date":"2015-06-16","pret":0.00792,"close":58.88}
{"ticker":"CMCSA","date":"2015-06-17","pret":0.00921,"close":59.62}
{"ticker":"CMCSA","date":"2015-06-18","pret":0.01751,"close":60.48}
{"ticker":"CMCSA","date":"2015-06-19","pret":0.00632,"close":60.51}
{"ticker":"CMCSA","date":"2015-06-22","pret":0.00645,"close":60.97}
{"ticker":"CMCSA","date":"2015-06-23","pret":0.00428,"close":60.76}
{"ticker":"CMCSA","date":"2015-06-24","pret":-0.00246,"close":60.36}
{"ticker":"CMCSA","date":"2015-06-25","pret":-0.00214,"close":60.88}
{"ticker":"CMCSA","date":"2015-06-26","pret":0.00952,"close":61.27}
{"ticker":"CMCSA","date":"2015-06-29","pret":-0.01001,"close":59.98}
{"ticker":"CMCSA","date":"2015-06-30","pret":-0.00099,"close":60.14}
{"ticker":"CMCSA","date":"2015-07-01","pret":-0.00314,"close":62.25}
{"ticker":"CMCSA","date":"2015-07-02","pret":0.03082,"close":62.34}
{"ticker":"CMCSA","date":"2015-07-06","pret":-0.00758,"close":62.11}
{"ticker":"CMCSA","date":"2015-07-07","pret":0.00934,"close":62.51}
{"ticker":"CMCSA","date":"2015-07-08","pret":-0.00305,"close":61.69}
{"ticker":"CMCSA","date":"2015-07-09","pret":0.00529,"close":62.01}
{"ticker":"CMCSA","date":"2015-07-10","pret":0.00112,"close":63.19}
{"ticker":"CMCSA","date":"2015-07-13","pret":0.01805,"close":63.72}
{"ticker":"CMCSA","date":"2015-07-14","pret":0.00188,"close":63.24}
{"ticker":"CMCSA","date":"2015-07-15","pret":-0.01213,"close":63.75}
{"ticker":"CMCSA","date":"2015-07-16","pret":0.01682,"close":64.32}
{"ticker":"CMCSA","date":"2015-07-17","pret":-0.00109,"close":64.27}
{"ticker":"CMCSA","date":"2015-07-20","pret":0.00296,"close":64.32}
{"ticker":"CMCSA","date":"2015-07-21","pret":-0.00234,"close":64.27}
{"ticker":"CMCSA","date":"2015-07-22","pret":0.00978,"close":64.5}
{"ticker":"CMCSA","date":"2015-07-23","pret":0.00231,"close":62.47}
{"ticker":"CMCSA","date":"2015-07-24","pret":-0.03928,"close":62.17}
{"ticker":"CMCSA","date":"2015-07-27","pret":-0.00225,"close":61.11}
{"ticker":"CMCSA","date":"2015-07-28","pret":-0.01212,"close":62.41}
{"ticker":"CMCSA","date":"2015-07-29","pret":0.01116,"close":62.48}
{"ticker":"CMCSA","date":"2015-07-30","pret":0.00321,"close":62.36}
{"ticker":"CMCSA","date":"2015-07-31","pret":0.00623,"close":62.41}
{"ticker":"CMCSA","date":"2015-08-03","pret":-0.00048,"close":63.21}
{"ticker":"CMCSA","date":"2015-08-04","pret":0.00175,"close":62.74}
{"ticker":"CMCSA","date":"2015-08-05","pret":-0.00127,"close":59.81}
{"ticker":"CMCSA","date":"2015-08-06","pret":-0.04562,"close":58.76}
{"ticker":"CMCSA","date":"2015-08-07","pret":-0.01953,"close":58.82}
{"ticker":"CMCSA","date":"2015-08-10","pret":0.01384,"close":59.45}
{"ticker":"CMCSA","date":"2015-08-11","pret":-0.00977,"close":58.79}
{"ticker":"CMCSA","date":"2015-08-12","pret":-0.00816,"close":59.41}
{"ticker":"CMCSA","date":"2015-08-13","pret":0.01474,"close":59.64}
{"ticker":"CMCSA","date":"2015-08-14","pret":-0.00034,"close":58.88}
{"ticker":"CMCSA","date":"2015-08-17","pret":-0.01151,"close":60.41}
{"ticker":"CMCSA","date":"2015-08-18","pret":0.02918,"close":59.69}
{"ticker":"CMCSA","date":"2015-08-19","pret":-0.01064,"close":59.92}
{"ticker":"CMCSA","date":"2015-08-20","pret":-0.01328,"close":58.37}
{"ticker":"CMCSA","date":"2015-08-21","pret":-0.02122,"close":56.78}
{"ticker":"CMCSA","date":"2015-08-24","pret":-0.08063,"close":54.41}
{"ticker":"CMCSA","date":"2015-08-25","pret":0.0458,"close":53.85}
{"ticker":"CMCSA","date":"2015-08-26","pret":-0.01225,"close":55.4}
{"ticker":"CMCSA","date":"2015-08-27","pret":0.01314,"close":56.77}
{"ticker":"CMCSA","date":"2015-08-28","pret":0.01227,"close":56.78}
{"ticker":"CMCSA","date":"2015-08-31","pret":0.00247,"close":56.33}
{"ticker":"CMCSA","date":"2015-09-01","pret":-0.03061,"close":55.02}
{"ticker":"CMCSA","date":"2015-09-02","pret":0.01712,"close":55.88}
{"ticker":"CMCSA","date":"2015-09-03","pret":0.00374,"close":56.21}
{"ticker":"CMCSA","date":"2015-09-04","pret":-0.01344,"close":55.78}
{"ticker":"CMCSA","date":"2015-09-08","pret":0.02318,"close":57.11}
{"ticker":"CMCSA","date":"2015-09-09","pret":0.02076,"close":56.67}
{"ticker":"CMCSA","date":"2015-09-10","pret":-0.02482,"close":56.54}
{"ticker":"CMCSA","date":"2015-09-11","pret":-0.00443,"close":56.41}
{"ticker":"CMCSA","date":"2015-09-14","pret":0.00779,"close":56.25}
{"ticker":"CMCSA","date":"2015-09-15","pret":-0.00868,"close":57.14}
{"ticker":"CMCSA","date":"2015-09-16","pret":0.01816,"close":57.74}
{"ticker":"CMCSA","date":"2015-09-17","pret":0.01578,"close":58.46}
{"ticker":"CMCSA","date":"2015-09-18","pret":-0.00241,"close":57.42}
{"ticker":"CMCSA","date":"2015-09-21","pret":-0.00675,"close":57.89}
{"ticker":"CMCSA","date":"2015-09-22","pret":-0.00609,"close":57.71}
{"ticker":"CMCSA","date":"2015-09-23","pret":0.01542,"close":57.37}
{"ticker":"CMCSA","date":"2015-09-24","pret":-0.02015,"close":56.82}
{"ticker":"CMCSA","date":"2015-09-25","pret":0.00961,"close":56.54}
{"ticker":"CMCSA","date":"2015-09-28","pret":-0.01771,"close":54.81}
{"ticker":"CMCSA","date":"2015-09-29","pret":-0.02453,"close":55.14}
{"ticker":"CMCSA","date":"2015-09-30","pret":0.00902,"close":56.88}
{"ticker":"CMCSA","date":"2015-10-01","pret":0.03287,"close":57.41}
{"ticker":"CMCSA","date":"2015-10-02","pret":-0.01189,"close":58.72}
{"ticker":"CMCSA","date":"2015-10-05","pret":0.03967,"close":59.62}
{"ticker":"CMCSA","date":"2015-10-06","pret":0.00439,"close":58.97}
{"ticker":"CMCSA","date":"2015-10-07","pret":-0.00118,"close":59.7}
{"ticker":"CMCSA","date":"2015-10-08","pret":0.00118,"close":60.98}
{"ticker":"CMCSA","date":"2015-10-09","pret":0.02592,"close":60.49}
{"ticker":"CMCSA","date":"2015-10-12","pret":-0.00559,"close":60.27}
{"ticker":"CMCSA","date":"2015-10-13","pret":-0.00795,"close":60.16}
{"ticker":"CMCSA","date":"2015-10-14","pret":0.001,"close":59.94}
{"ticker":"CMCSA","date":"2015-10-15","pret":0.00563,"close":61.01}
{"ticker":"CMCSA","date":"2015-10-16","pret":0.00839,"close":61.32}
{"ticker":"CMCSA","date":"2015-10-19","pret":0.0018,"close":61.56}
{"ticker":"CMCSA","date":"2015-10-20","pret":0.00049,"close":61.55}
{"ticker":"CMCSA","date":"2015-10-21","pret":0.0096,"close":61.11}
{"ticker":"CMCSA","date":"2015-10-22","pret":-0.00992,"close":61.7}
{"ticker":"CMCSA","date":"2015-10-23","pret":0.0167,"close":61.98}
{"ticker":"CMCSA","date":"2015-10-26","pret":-0.00274,"close":62.18}
{"ticker":"CMCSA","date":"2015-10-27","pret":0.00531,"close":61.54}
{"ticker":"CMCSA","date":"2015-10-28","pret":-0.00821,"close":61.94}
{"ticker":"CMCSA","date":"2015-10-29","pret":0.00387,"close":63.06}
{"ticker":"CMCSA","date":"2015-10-30","pret":0.01629,"close":62.62}
{"ticker":"CMCSA","date":"2015-11-02","pret":-0.00764,"close":62.74}
{"ticker":"CMCSA","date":"2015-11-03","pret":-0.0032,"close":62.56}
{"ticker":"CMCSA","date":"2015-11-04","pret":0.00112,"close":61.46}
{"ticker":"CMCSA","date":"2015-11-05","pret":-0.01646,"close":61.81}
{"ticker":"CMCSA","date":"2015-11-06","pret":0.00228,"close":61.61}
{"ticker":"CMCSA","date":"2015-11-09","pret":-0.00635,"close":61.35}
{"ticker":"CMCSA","date":"2015-11-10","pret":0.00049,"close":61.57}
{"ticker":"CMCSA","date":"2015-11-11","pret":0.0091,"close":61.55}
{"ticker":"CMCSA","date":"2015-11-12","pret":-0.00763,"close":61.49}
{"ticker":"CMCSA","date":"2015-11-13","pret":-0.00082,"close":60.23}
{"ticker":"CMCSA","date":"2015-11-16","pret":-0.01396,"close":61.34}
{"ticker":"CMCSA","date":"2015-11-17","pret":0.00856,"close":61.13}
{"ticker":"CMCSA","date":"2015-11-18","pret":0.00311,"close":62.56}
{"ticker":"CMCSA","date":"2015-11-19","pret":0.02183,"close":62.62}
{"ticker":"CMCSA","date":"2015-11-20","pret":0.00971,"close":62.9}
{"ticker":"CMCSA","date":"2015-11-23","pret":-0.00795,"close":62.13}
{"ticker":"CMCSA","date":"2015-11-24","pret":-0.01448,"close":61.66}
{"ticker":"CMCSA","date":"2015-11-25","pret":-0.00292,"close":61.4}
{"ticker":"CMCSA","date":"2015-11-26"}
{"ticker":"CMCSA","date":"2015-11-27","pret":-0.00374,"close":61.59}
{"ticker":"CMCSA","date":"2015-11-30","pret":0.00374,"close":60.86}
{"ticker":"CMCSA","date":"2015-12-01","pret":-0.0013,"close":61.75}
{"ticker":"CMCSA","date":"2015-12-02","pret":0.00114,"close":60.48}
{"ticker":"CMCSA","date":"2015-12-03","pret":-0.0187,"close":59.62}
{"ticker":"CMCSA","date":"2015-12-04","pret":-0.01317,"close":60.75}
{"ticker":"CMCSA","date":"2015-12-07","pret":0.01614,"close":60.37}
{"ticker":"CMCSA","date":"2015-12-08","pret":-0.00613,"close":59.54}
{"ticker":"CMCSA","date":"2015-12-09","pret":-0.01641,"close":58.59}
{"ticker":"CMCSA","date":"2015-12-10","pret":-0.01737,"close":59.67}
{"ticker":"CMCSA","date":"2015-12-11","pret":0.01111,"close":57.97}
{"ticker":"CMCSA","date":"2015-12-14","pret":-0.01662,"close":57.37}
{"ticker":"CMCSA","date":"2015-12-15","pret":0.0031,"close":57.75}
{"ticker":"CMCSA","date":"2015-12-16","pret":0.0031,"close":58.7}
{"ticker":"CMCSA","date":"2015-12-17"}
{"ticker":"CMCSA","date":"2015-12-18","pret":-0.02152,"close":56.4}
{"ticker":"CMCSA","date":"2015-12-21","pret":-0.00316,"close":56.46}
{"ticker":"CMCSA","date":"2015-12-22","pret":0.00562,"close":56.89}
{"ticker":"CMCSA","date":"2015-12-23","pret":-0.0007,"close":57.17}
{"ticker":"CMCSA","date":"2015-12-24","pret":0.00576,"close":57.3}
{"ticker":"CMCSA","date":"2015-12-28","pret":-0.00541,"close":57.19}
{"ticker":"CMCSA","date":"2015-12-29","pret":0.00663,"close":57.56}
{"ticker":"CMCSA","date":"2015-12-30","pret":0,"close":56.71}
{"ticker":"CMCSA","date":"2015-12-31","pret":-0.01684,"close":56.43}
{"ticker":"CMCSA","date":"2016-01-04","pret":-0.02489,"close":55.64}
{"ticker":"CMCSA","date":"2016-01-05","pret":0.01243,"close":55.65}
{"ticker":"CMCSK","date":"2015-01-02","pret":-0.0115,"close":56.93}
{"ticker":"CMCSK","date":"2015-01-05","pret":-0.02147,"close":55.58}
{"ticker":"CMCSK","date":"2015-01-06","pret":-0.02068,"close":54.87}
{"ticker":"CMCSK","date":"2015-01-07","pret":-0.00415,"close":54.73}
{"ticker":"CMCSK","date":"2015-01-08","pret":-0.00054,"close":55.93}
{"ticker":"CMCSK","date":"2015-01-09","pret":0.01598,"close":55.86}
{"ticker":"CMCSK","date":"2015-01-12","pret":-0.00036,"close":55.66}
{"ticker":"CMCSK","date":"2015-01-13","pret":-0.0016,"close":56.23}
{"ticker":"CMCSK","date":"2015-01-14","pret":-0.00645,"close":55.47}
{"ticker":"CMCSK","date":"2015-01-15","pret":-0.0018,"close":55.59}
{"ticker":"CMCSK","date":"2015-01-16","pret":-0.0009,"close":56.34}
{"ticker":"CMCSK","date":"2015-01-20","pret":0.01466,"close":55.4}
{"ticker":"CMCSK","date":"2015-01-21","pret":-0.01863,"close":55.51}
{"ticker":"CMCSK","date":"2015-01-22","pret":0.00864,"close":56.21}
{"ticker":"CMCSK","date":"2015-01-23","pret":0.01229,"close":56.08}
{"ticker":"CMCSK","date":"2015-01-26","pret":-0.00925,"close":56.38}
{"ticker":"CMCSK","date":"2015-01-27","pret":0.0025,"close":56.08}
{"ticker":"CMCSK","date":"2015-01-28","pret":0.00462,"close":54.3}
{"ticker":"CMCSK","date":"2015-01-29","pret":-0.03265,"close":53.57}
{"ticker":"CMCSK","date":"2015-01-30","pret":-0.023,"close":52.9}
{"ticker":"CMCSK","date":"2015-02-02","pret":-0.01037,"close":53.5}
{"ticker":"CMCSK","date":"2015-02-03","pret":0.01486,"close":55.01}
{"ticker":"CMCSK","date":"2015-02-04","pret":0.0269,"close":56.39}
{"ticker":"CMCSK","date":"2015-02-05","pret":0.02991,"close":56.42}
{"ticker":"CMCSK","date":"2015-02-06","pret":0.00071,"close":56.43}
{"ticker":"CMCSK","date":"2015-02-09","pret":-0.00921,"close":56.67}
{"ticker":"CMCSK","date":"2015-02-10","pret":0.0115,"close":57}
{"ticker":"CMCSK","date":"2015-02-11","pret":0.00544,"close":57.4}
{"ticker":"CMCSK","date":"2015-02-12","pret":0.00541,"close":57.86}
{"ticker":"CMCSK","date":"2015-02-13","pret":0.0128,"close":58.96}
{"ticker":"CMCSK","date":"2015-02-17","pret":0.00958,"close":58.34}
{"ticker":"CMCSK","date":"2015-02-18","pret":-0.01216,"close":57.76}
{"ticker":"CMCSK","date":"2015-02-19","pret":-0.0083,"close":57.5}
{"ticker":"CMCSK","date":"2015-02-20","pret":-0.00104,"close":58.12}
{"ticker":"CMCSK","date":"2015-02-23","pret":0.00624,"close":57.93}
{"ticker":"CMCSK","date":"2015-02-24","pret":0.00466,"close":58.78}
{"ticker":"CMCSK","date":"2015-02-25","pret":0.006,"close":59.14}
{"ticker":"CMCSK","date":"2015-02-26","pret":0.00885,"close":58.71}
{"ticker":"CMCSK","date":"2015-02-27","pret":-0.00051,"close":58.94}
{"ticker":"CMCSK","date":"2015-03-02","pret":0.00271,"close":59.36}
{"ticker":"CMCSK","date":"2015-03-03","pret":0.00354,"close":59.46}
{"ticker":"CMCSK","date":"2015-03-04","pret":0.00118,"close":59.9}
{"ticker":"CMCSK","date":"2015-03-05","pret":0.00805,"close":59.85}
{"ticker":"CMCSK","date":"2015-03-06","pret":-0.00318,"close":59.91}
{"ticker":"CMCSK","date":"2015-03-09","pret":0.00401,"close":60.09}
{"ticker":"CMCSK","date":"2015-03-10","pret":-0.00502,"close":58.38}
{"ticker":"CMCSK","date":"2015-03-11","pret":-0.02238,"close":57.75}
{"ticker":"CMCSK","date":"2015-03-12","pret":-0.00412,"close":58.92}
{"ticker":"CMCSK","date":"2015-03-13","pret":0.00908,"close":58.68}
{"ticker":"CMCSK","date":"2015-03-16","pret":0.00578,"close":59.31}
{"ticker":"CMCSK","date":"2015-03-17","pret":-0.01212,"close":58.76}
{"ticker":"CMCSK","date":"2015-03-18","pret":0.00667,"close":58.7}
{"ticker":"CMCSK","date":"2015-03-19","pret":0.00119,"close":58.5}
{"ticker":"CMCSK","date":"2015-03-20","pret":0.0051,"close":59.15}
{"ticker":"CMCSK","date":"2015-03-23","pret":0.00085,"close":58.86}
{"ticker":"CMCSK","date":"2015-03-24","pret":-0.01038,"close":57.36}
{"ticker":"CMCSK","date":"2015-03-25","pret":-0.02179,"close":56.32}
{"ticker":"CMCSK","date":"2015-03-26","pret":-0.02049,"close":55.66}
{"ticker":"CMCSK","date":"2015-03-27","pret":-0.00914,"close":55.66}
{"ticker":"CMCSK","date":"2015-03-30","pret":0.00449,"close":56.24}
{"ticker":"CMCSK","date":"2015-03-31","pret":0.00643,"close":56.06}
{"ticker":"CMCSK","date":"2015-04-01","pret":0.00249,"close":56.74}
{"ticker":"CMCSK","date":"2015-04-02","pret":0.00973,"close":57.6}
{"ticker":"CMCSK","date":"2015-04-06","pret":0.00981,"close":57.84}
{"ticker":"CMCSK","date":"2015-04-07","pret":0.0066,"close":57.82}
{"ticker":"CMCSK","date":"2015-04-08","pret":0.00328,"close":58.72}
{"ticker":"CMCSK","date":"2015-04-09","pret":0.01558,"close":59.14}
{"ticker":"CMCSK","date":"2015-04-10","pret":0.0088,"close":59.53}
{"ticker":"CMCSK","date":"2015-04-13","pret":0,"close":58.55}
{"ticker":"CMCSK","date":"2015-04-14","pret":-0.01476,"close":58.59}
{"ticker":"CMCSK","date":"2015-04-15","pret":0.00307,"close":59.5}
{"ticker":"CMCSK","date":"2015-04-16","pret":0.00899,"close":59.28}
{"ticker":"CMCSK","date":"2015-04-17","pret":-0.0061,"close":57.73}
{"ticker":"CMCSK","date":"2015-04-20","pret":-0.01662,"close":58.03}
{"ticker":"CMCSK","date":"2015-04-21","pret":0.00637,"close":58.44}
{"ticker":"CMCSK","date":"2015-04-22","pret":0.00394,"close":58.35}
{"ticker":"CMCSK","date":"2015-04-23","pret":-0.00859,"close":58.69}
{"ticker":"CMCSK","date":"2015-04-24","pret":0.02386,"close":59.2}
{"ticker":"CMCSK","date":"2015-04-27","pret":0.00168,"close":58.57}
{"ticker":"CMCSK","date":"2015-04-28","pret":-0.01678,"close":58.85}
{"ticker":"CMCSK","date":"2015-04-29","pret":0.00085,"close":58.2}
{"ticker":"CMCSK","date":"2015-04-30","pret":-0.00462,"close":57.59}
{"ticker":"CMCSK","date":"2015-05-01","pret":-0.01104,"close":58.15}
{"ticker":"CMCSK","date":"2015-05-04","pret":0.03428,"close":58.59}
{"ticker":"CMCSK","date":"2015-05-05","pret":-0.01981,"close":57.8}
{"ticker":"CMCSK","date":"2015-05-06","pret":-0.011,"close":57.51}
{"ticker":"CMCSK","date":"2015-05-07","pret":-0.00537,"close":57.8}
{"ticker":"CMCSK","date":"2015-05-08","pret":0.01347,"close":58.22}
{"ticker":"CMCSK","date":"2015-05-11","pret":0.0036,"close":57.61}
{"ticker":"CMCSK","date":"2015-05-12","pret":-0.02037,"close":57.11}
{"ticker":"CMCSK","date":"2015-05-13","pret":-0.00314,"close":55.95}
{"ticker":"CMCSK","date":"2015-05-14","pret":-0.01747,"close":56.07}
{"ticker":"CMCSK","date":"2015-05-15","pret":0.00391,"close":56.38}
{"ticker":"CMCSK","date":"2015-05-18","pret":-0.00373,"close":56.56}
{"ticker":"CMCSK","date":"2015-05-19","pret":0.00656,"close":56.82}
{"ticker":"CMCSK","date":"2015-05-20","pret":0.01108,"close":57.14}
{"ticker":"CMCSK","date":"2015-05-21","pret":-0.00368,"close":57.21}
{"ticker":"CMCSK","date":"2015-05-22","pret":0.00316,"close":57.63}
{"ticker":"CMCSK","date":"2015-05-26","pret":0.00871,"close":58.17}
{"ticker":"CMCSK","date":"2015-05-27","pret":0.01121,"close":58.85}
{"ticker":"CMCSK","date":"2015-05-28","pret":0.00616,"close":58.56}
{"ticker":"CMCSK","date":"2015-05-29","pret":-0.00307,"close":58}
{"ticker":"CMCSK","date":"2015-06-01","pret":-0.00394,"close":58.43}
{"ticker":"CMCSK","date":"2015-06-02","pret":-0.00327,"close":58.57}
{"ticker":"CMCSK","date":"2015-06-03","pret":0.01352,"close":59.04}
{"ticker":"CMCSK","date":"2015-06-04","pret":-0.00374,"close":58.71}
{"ticker":"CMCSK","date":"2015-06-05","pret":-0.00222,"close":58.36}
{"ticker":"CMCSK","date":"2015-06-08","pret":-0.0024,"close":57.62}
{"ticker":"CMCSK","date":"2015-06-09","pret":-0.01537,"close":57.61}
{"ticker":"CMCSK","date":"2015-06-10","pret":0.00538,"close":57.76}
{"ticker":"CMCSK","date":"2015-06-11","pret":0.00086,"close":58.27}
{"ticker":"CMCSK","date":"2015-06-12","pret":0.00345,"close":57.82}
{"ticker":"CMCSK","date":"2015-06-15","pret":-0.00813,"close":58.01}
{"ticker":"CMCSK","date":"2015-06-16","pret":0.00796,"close":58.4}
{"ticker":"CMCSK","date":"2015-06-17","pret":0.01335,"close":59.14}
{"ticker":"CMCSK","date":"2015-06-18","pret":0.01032,"close":60}
{"ticker":"CMCSK","date":"2015-06-19","pret":0.00921,"close":60.44}
{"ticker":"CMCSK","date":"2015-06-22","pret":0.00582,"close":60.65}
{"ticker":"CMCSK","date":"2015-06-23","pret":0.00447,"close":60.51}
{"ticker":"CMCSK","date":"2015-06-24","pret":-0.00132,"close":60.1}
{"ticker":"CMCSK","date":"2015-06-25","pret":-0.00165,"close":60.53}
{"ticker":"CMCSK","date":"2015-06-26","pret":0.00545,"close":61.14}
{"ticker":"CMCSK","date":"2015-06-29","pret":-0.00313,"close":59.73}
{"ticker":"CMCSK","date":"2015-06-30","pret":-0.00613,"close":59.94}
{"ticker":"CMCSK","date":"2015-07-01","pret":0.00133,"close":62.03}
{"ticker":"CMCSK","date":"2015-07-02","pret":0.02847,"close":62.03}
{"ticker":"CMCSK","date":"2015-07-06","pret":-0.00582,"close":61.9}
{"ticker":"CMCSK","date":"2015-07-07","pret":0.00421,"close":62.3}
{"ticker":"CMCSK","date":"2015-07-08","pret":0.00242,"close":61.49}
{"ticker":"CMCSK","date":"2015-07-09","pret":-0.00064,"close":61.79}
{"ticker":"CMCSK","date":"2015-07-10","pret":0.00161,"close":62.95}
{"ticker":"CMCSK","date":"2015-07-13","pret":0.02324,"close":63.41}
{"ticker":"CMCSK","date":"2015-07-14","pret":-0.00236,"close":63}
{"ticker":"CMCSK","date":"2015-07-15","pret":-0.00649,"close":63.35}
{"ticker":"CMCSK","date":"2015-07-16","pret":0.01183,"close":63.98}
{"ticker":"CMCSK","date":"2015-07-17","pret":0.00266,"close":63.95}
{"ticker":"CMCSK","date":"2015-07-20","pret":0.00047,"close":63.97}
{"ticker":"CMCSK","date":"2015-07-21","pret":-0.0025,"close":63.95}
{"ticker":"CMCSK","date":"2015-07-22","pret":0.00672,"close":64.31}
{"ticker":"CMCSK","date":"2015-07-23","pret":0.00497,"close":62.25}
{"ticker":"CMCSK","date":"2015-07-24","pret":-0.03052,"close":62.04}
{"ticker":"CMCSK","date":"2015-07-27","pret":-0.01092,"close":60.93}
{"ticker":"CMCSK","date":"2015-07-28","pret":-0.01137,"close":62.15}
{"ticker":"CMCSK","date":"2015-07-29","pret":0.01266,"close":62.3}
{"ticker":"CMCSK","date":"2015-07-30","pret":0.00242,"close":62.17}
{"ticker":"CMCSK","date":"2015-07-31","pret":0.00562,"close":62.34}
{"ticker":"CMCSK","date":"2015-08-03","pret":-0.0008,"close":63.09}
{"ticker":"CMCSK","date":"2015-08-04","pret":0.00607,"close":62.6}
{"ticker":"CMCSK","date":"2015-08-05","pret":-0.00255,"close":59.69}
{"ticker":"CMCSK","date":"2015-08-06","pret":-0.04638,"close":58.83}
{"ticker":"CMCSK","date":"2015-08-07","pret":-0.01567,"close":58.9}
{"ticker":"CMCSK","date":"2015-08-10","pret":0.00845,"close":59.45}
{"ticker":"CMCSK","date":"2015-08-11","pret":-0.0071,"close":59.17}
{"ticker":"CMCSK","date":"2015-08-12","pret":-0.00391,"close":59.78}
{"ticker":"CMCSK","date":"2015-08-13","pret":0.01537,"close":60}
{"ticker":"CMCSK","date":"2015-08-14","pret":0.00117,"close":59.63}
{"ticker":"CMCSK","date":"2015-08-17","pret":-0.00319,"close":60.79}
{"ticker":"CMCSK","date":"2015-08-18","pret":0.02193,"close":60.11}
{"ticker":"CMCSK","date":"2015-08-19","pret":-0.00958,"close":60.46}
{"ticker":"CMCSK","date":"2015-08-20","pret":-0.01084,"close":59.12}
{"ticker":"CMCSK","date":"2015-08-21","pret":-0.01742,"close":57.64}
{"ticker":"CMCSK","date":"2015-08-24","pret":-0.07842,"close":55.27}
{"ticker":"CMCSK","date":"2015-08-25","pret":0.03571,"close":54.54}
{"ticker":"CMCSK","date":"2015-08-26","pret":-0.00661,"close":55.72}
{"ticker":"CMCSK","date":"2015-08-27","pret":0.01052,"close":57.37}
{"ticker":"CMCSK","date":"2015-08-28","pret":0.01024,"close":57.62}
{"ticker":"CMCSK","date":"2015-08-31","pret":0.01083,"close":57.24}
{"ticker":"CMCSK","date":"2015-09-01","pret":-0.02729,"close":56.25}
{"ticker":"CMCSK","date":"2015-09-02","pret":0.02189,"close":57.08}
{"ticker":"CMCSK","date":"2015-09-03","pret":0.00209,"close":57.37}
{"ticker":"CMCSK","date":"2015-09-04","pret":-0.01599,"close":56.78}
{"ticker":"CMCSK","date":"2015-09-08","pret":0.02259,"close":57.96}
{"ticker":"CMCSK","date":"2015-09-09","pret":0.01427,"close":57.47}
{"ticker":"CMCSK","date":"2015-09-10","pret":-0.01965,"close":57.33}
{"ticker":"CMCSK","date":"2015-09-11","pret":-0.00192,"close":57.15}
{"ticker":"CMCSK","date":"2015-09-14","pret":-0.00314,"close":57.02}
{"ticker":"CMCSK","date":"2015-09-15","pret":0.0007,"close":57.59}
{"ticker":"CMCSK","date":"2015-09-16","pret":0.00784,"close":57.84}
{"ticker":"CMCSK","date":"2015-09-17","pret":0.00571,"close":58.8}
{"ticker":"CMCSK","date":"2015-09-18","pret":-0.00052,"close":57.22}
{"ticker":"CMCSK","date":"2015-09-21","pret":-0.00346,"close":58.28}
{"ticker":"CMCSK","date":"2015-09-22","pret":-0.00625,"close":58.03}
{"ticker":"CMCSK","date":"2015-09-23","pret":0.01109,"close":57.8}
{"ticker":"CMCSK","date":"2015-09-24","pret":-0.01039,"close":57.15}
{"ticker":"CMCSK","date":"2015-09-25","pret":0.00538,"close":57.02}
{"ticker":"CMCSK","date":"2015-09-28","pret":-0.00782,"close":55.31}
{"ticker":"CMCSK","date":"2015-09-29","pret":-0.03174,"close":55.58}
{"ticker":"CMCSK","date":"2015-09-30","pret":0.00897,"close":57.24}
{"ticker":"CMCSK","date":"2015-10-01","pret":0.02765,"close":57.72}
{"ticker":"CMCSK","date":"2015-10-02","pret":-0.00645,"close":59.18}
{"ticker":"CMCSK","date":"2015-10-05","pret":0.04093,"close":60.12}
{"ticker":"CMCSK","date":"2015-10-06","pret":0.00218,"close":59.53}
{"ticker":"CMCSK","date":"2015-10-07","pret":0.00151,"close":60.21}
{"ticker":"CMCSK","date":"2015-10-08","pret":0.005,"close":61.6}
{"ticker":"CMCSK","date":"2015-10-09","pret":0.0214,"close":61.14}
{"ticker":"CMCSK","date":"2015-10-12","pret":-0.00654,"close":60.96}
{"ticker":"CMCSK","date":"2015-10-13","pret":-0.00296,"close":60.89}
{"ticker":"CMCSK","date":"2015-10-14","pret":0.00082,"close":60.61}
{"ticker":"CMCSK","date":"2015-10-15","pret":0.00246,"close":61.69}
{"ticker":"CMCSK","date":"2015-10-16","pret":0.01205,"close":61.98}
{"ticker":"CMCSK","date":"2015-10-19","pret":-0.00341,"close":62.14}
{"ticker":"CMCSK","date":"2015-10-20","pret":0.00535,"close":62.25}
{"ticker":"CMCSK","date":"2015-10-21","pret":0.00708,"close":61.57}
{"ticker":"CMCSK","date":"2015-10-22","pret":-0.01162,"close":62.07}
{"ticker":"CMCSK","date":"2015-10-23","pret":0.01562,"close":62.35}
{"ticker":"CMCSK","date":"2015-10-26","pret":-0.00513,"close":62.36}
{"ticker":"CMCSK","date":"2015-10-27","pret":0.00273,"close":61.66}
{"ticker":"CMCSK","date":"2015-10-28","pret":-0.01047,"close":62.16}
{"ticker":"CMCSK","date":"2015-10-29","pret":0.00436,"close":63.2}
{"ticker":"CMCSK","date":"2015-10-30","pret":0.02089,"close":62.71}
{"ticker":"CMCSK","date":"2015-11-02","pret":-0.01079,"close":62.83}
{"ticker":"CMCSK","date":"2015-11-03","pret":0.00271,"close":62.73}
{"ticker":"CMCSK","date":"2015-11-04","pret":-0.00048,"close":61.6}
{"ticker":"CMCSK","date":"2015-11-05","pret":-0.01605,"close":61.99}
{"ticker":"CMCSK","date":"2015-11-06","pret":-0.00113,"close":61.89}
{"ticker":"CMCSK","date":"2015-11-09","pret":-0.01353,"close":61.51}
{"ticker":"CMCSK","date":"2015-11-10","pret":0.00768,"close":61.72}
{"ticker":"CMCSK","date":"2015-11-11","pret":0.01102,"close":61.61}
{"ticker":"CMCSK","date":"2015-11-12","pret":-0.0102,"close":61.57}
{"ticker":"CMCSK","date":"2015-11-13","pret":-0.00196,"close":60.33}
{"ticker":"CMCSK","date":"2015-11-16","pret":-0.01313,"close":61.42}
{"ticker":"CMCSK","date":"2015-11-17","pret":0.01068,"close":61.22}
{"ticker":"CMCSK","date":"2015-11-18","pret":0.00229,"close":62.6}
{"ticker":"CMCSK","date":"2015-11-19","pret":0.02162,"close":62.69}
{"ticker":"CMCSK","date":"2015-11-20","pret":0.00747,"close":63.01}
{"ticker":"CMCSK","date":"2015-11-23","pret":-0.00604,"close":62.19}
{"ticker":"CMCSK","date":"2015-11-24","pret":-0.01477,"close":61.78}
{"ticker":"CMCSK","date":"2015-11-25","pret":-0.0013,"close":61.45}
{"ticker":"CMCSK","date":"2015-11-26"}
{"ticker":"CMCSK","date":"2015-11-27","pret":-0.00552,"close":61.64}
{"ticker":"CMCSK","date":"2015-11-30","pret":0.00552,"close":61.04}
{"ticker":"CMCSK","date":"2015-12-01","pret":-0.00455,"close":61.81}
{"ticker":"CMCSK","date":"2015-12-02","pret":0.00179,"close":60.57}
{"ticker":"CMCSK","date":"2015-12-03","pret":-0.01836,"close":59.68}
{"ticker":"CMCSK","date":"2015-12-04","pret":-0.01299,"close":60.82}
{"ticker":"CMCSK","date":"2015-12-07","pret":0.0158,"close":60.43}
{"ticker":"CMCSK","date":"2015-12-08","pret":-0.00812,"close":59.6}
{"ticker":"CMCSK","date":"2015-12-09","pret":-0.01407,"close":58.61}
{"ticker":"CMCSK","date":"2015-12-10","pret":-0.01205,"close":59.69}
{"ticker":"CMCSK","date":"2015-12-11","pret":0.00239,"close":58}
{"ticker":"CMCSK","date":"2015-12-14"}
{"ticker":"CMCSK","date":"2015-12-15"}
{"ticker":"CMCSK","date":"2015-12-16"}
{"ticker":"CMCSK","date":"2015-12-17"}
{"ticker":"CMCSK","date":"2015-12-18"}
{"ticker":"CMCSK","date":"2015-12-21"}
{"ticker":"CMCSK","date":"2015-12-22"}
{"ticker":"CMCSK","date":"2015-12-23"}
{"ticker":"CMCSK","date":"2015-12-24"}
{"ticker":"CMCSK","date":"2015-12-28"}
{"ticker":"CMCSK","date":"2015-12-29"}
{"ticker":"CMCSK","date":"2015-12-30"}
{"ticker":"CMCSK","date":"2015-12-31"}
{"ticker":"CMCSK","date":"2016-01-04"}
{"ticker":"CMCSK","date":"2016-01-05"}
{"ticker":"CME","date":"2015-01-02","pret":-0.0097,"close":88.14}
{"ticker":"CME","date":"2015-01-05","pret":-0.0149,"close":88.64}
{"ticker":"CME","date":"2015-01-06","pret":0.01244,"close":87.28}
{"ticker":"CME","date":"2015-01-07","pret":-0.02273,"close":88.3}
{"ticker":"CME","date":"2015-01-08","pret":0.02564,"close":88.71}
{"ticker":"CME","date":"2015-01-09","pret":-0.00629,"close":88.79}
{"ticker":"CME","date":"2015-01-12","pret":0.00259,"close":87.61}
{"ticker":"CME","date":"2015-01-13","pret":-0.00372,"close":87.13}
{"ticker":"CME","date":"2015-01-14","pret":-0.0369,"close":85.01}
{"ticker":"CME","date":"2015-01-15","pret":-0.0054,"close":84.87}
{"ticker":"CME","date":"2015-01-16","pret":-0.00531,"close":85.04}
{"ticker":"CME","date":"2015-01-20","pret":0.0264,"close":85.55}
{"ticker":"CME","date":"2015-01-21","pret":-0.01686,"close":85.55}
{"ticker":"CME","date":"2015-01-22","pret":0.00339,"close":88.57}
{"ticker":"CME","date":"2015-01-23","pret":0.03355,"close":88.52}
{"ticker":"CME","date":"2015-01-26","pret":0.00136,"close":88.79}
{"ticker":"CME","date":"2015-01-27","pret":-0.00362,"close":87.37}
{"ticker":"CME","date":"2015-01-28","pret":-0.00318,"close":85.17}
{"ticker":"CME","date":"2015-01-29","pret":-0.03233,"close":86.22}
{"ticker":"CME","date":"2015-01-30","pret":-0.00153,"close":85.3}
{"ticker":"CME","date":"2015-02-02","pret":0.00878,"close":87.08}
{"ticker":"CME","date":"2015-02-03","pret":0.01538,"close":87.27}
{"ticker":"CME","date":"2015-02-04","pret":0.00652,"close":89.25}
{"ticker":"CME","date":"2015-02-05","pret":0.0231,"close":90.84}
{"ticker":"CME","date":"2015-02-06","pret":0.02475,"close":94.21}
{"ticker":"CME","date":"2015-02-09","pret":0.01702,"close":93.82}
{"ticker":"CME","date":"2015-02-10","pret":0.00448,"close":94.62}
{"ticker":"CME","date":"2015-02-11","pret":0.00573,"close":94.8}
{"ticker":"CME","date":"2015-02-12","pret":0.00327,"close":95.31}
{"ticker":"CME","date":"2015-02-13","pret":-0.00063,"close":93.92}
{"ticker":"CME","date":"2015-02-17","pret":-0.00868,"close":94.2}
{"ticker":"CME","date":"2015-02-18","pret":0.00159,"close":93.76}
{"ticker":"CME","date":"2015-02-19","pret":-0.00543,"close":94.18}
{"ticker":"CME","date":"2015-02-20","pret":0.0049,"close":94.24}
{"ticker":"CME","date":"2015-02-23","pret":-0.00138,"close":94.99}
{"ticker":"CME","date":"2015-02-24","pret":0.01332,"close":96.17}
{"ticker":"CME","date":"2015-02-25","pret":0.00826,"close":96.53}
{"ticker":"CME","date":"2015-02-26","pret":0.00229,"close":96.02}
{"ticker":"CME","date":"2015-02-27","pret":-0.00479,"close":95.93}
{"ticker":"CME","date":"2015-03-02","pret":-0.00063,"close":97.12}
{"ticker":"CME","date":"2015-03-03","pret":0.01008,"close":97.1}
{"ticker":"CME","date":"2015-03-04","pret":0.00176,"close":96.49}
{"ticker":"CME","date":"2015-03-05","pret":-0.00466,"close":96.82}
{"ticker":"CME","date":"2015-03-06","pret":-0.00218,"close":95.42}
{"ticker":"CME","date":"2015-03-09","pret":-0.00667,"close":96.57}
{"ticker":"CME","date":"2015-03-10","pret":-0.00094,"close":95.3}
{"ticker":"CME","date":"2015-03-11","pret":0.00293,"close":96.29}
{"ticker":"CME","date":"2015-03-12","pret":0.01307,"close":97.33}
{"ticker":"CME","date":"2015-03-13","pret":0.00185,"close":96.82}
{"ticker":"CME","date":"2015-03-16","pret":0.00523,"close":100.06}
{"ticker":"CME","date":"2015-03-17","pret":0.01604,"close":99.75}
{"ticker":"CME","date":"2015-03-18","pret":0.00151,"close":98.99}
{"ticker":"CME","date":"2015-03-19","pret":-0.00443,"close":99.67}
{"ticker":"CME","date":"2015-03-20","pret":0.01105,"close":99.75}
{"ticker":"CME","date":"2015-03-23","pret":-0.00581,"close":98.75}
{"ticker":"CME","date":"2015-03-24","pret":-0.01071,"close":97.34}
{"ticker":"CME","date":"2015-03-25","pret":-0.01226,"close":94.27}
{"ticker":"CME","date":"2015-03-26","pret":-0.02456,"close":94.79}
{"ticker":"CME","date":"2015-03-27","pret":-0.00539,"close":94.66}
{"ticker":"CME","date":"2015-03-30","pret":0.01117,"close":95.29}
{"ticker":"CME","date":"2015-03-31","pret":-0.00842,"close":94.71}
{"ticker":"CME","date":"2015-04-01","pret":-0.0018,"close":94.5}
{"ticker":"CME","date":"2015-04-02","pret":0.00212,"close":92.91}
{"ticker":"CME","date":"2015-04-06","pret":-0.02329,"close":92.1}
{"ticker":"CME","date":"2015-04-07","pret":-0.00141,"close":90.58}
{"ticker":"CME","date":"2015-04-08","pret":-0.01571,"close":90.36}
{"ticker":"CME","date":"2015-04-09","pret":-0.00751,"close":90.85}
{"ticker":"CME","date":"2015-04-10","pret":0.00475,"close":92.27}
{"ticker":"CME","date":"2015-04-13","pret":0.01814,"close":92.02}
{"ticker":"CME","date":"2015-04-14","pret":-0.00565,"close":91.2}
{"ticker":"CME","date":"2015-04-15","pret":-0.00524,"close":91.15}
{"ticker":"CME","date":"2015-04-16","pret":-0.00384,"close":91.52}
{"ticker":"CME","date":"2015-04-17","pret":-0.00143,"close":89.91}
{"ticker":"CME","date":"2015-04-20","pret":-0.00353,"close":90.79}
{"ticker":"CME","date":"2015-04-21","pret":0.00441,"close":90.24}
{"ticker":"CME","date":"2015-04-22","pret":-0.00695,"close":90.67}
{"ticker":"CME","date":"2015-04-23","pret":0.00243,"close":90.31}
{"ticker":"CME","date":"2015-04-24","pret":-0.00299,"close":89.89}
{"ticker":"CME","date":"2015-04-27","pret":-0.00422,"close":88.86}
{"ticker":"CME","date":"2015-04-28","pret":-0.01559,"close":89.51}
{"ticker":"CME","date":"2015-04-29","pret":0.00417,"close":89.2}
{"ticker":"CME","date":"2015-04-30","pret":0.00706,"close":90.91}
{"ticker":"CME","date":"2015-05-01","pret":0.02374,"close":90.78}
{"ticker":"CME","date":"2015-05-04","pret":-0.00943,"close":90.82}
{"ticker":"CME","date":"2015-05-05","pret":-0.00408,"close":90.91}
{"ticker":"CME","date":"2015-05-06","pret":0.00552,"close":90.3}
{"ticker":"CME","date":"2015-05-07","pret":-0.00596,"close":92.4}
{"ticker":"CME","date":"2015-05-08","pret":0.0364,"close":94.37}
{"ticker":"CME","date":"2015-05-11","pret":0.00829,"close":95.4}
{"ticker":"CME","date":"2015-05-12","pret":0.00127,"close":95.05}
{"ticker":"CME","date":"2015-05-13","pret":0.00538,"close":95.14}
{"ticker":"CME","date":"2015-05-14","pret":0.0065,"close":96.09}
{"ticker":"CME","date":"2015-05-15","pret":0.00282,"close":94.99}
{"ticker":"CME","date":"2015-05-18","pret":-0.00973,"close":94.92}
{"ticker":"CME","date":"2015-05-19","pret":0.00021,"close":95.01}
{"ticker":"CME","date":"2015-05-20","pret":0.00084,"close":93.94}
{"ticker":"CME","date":"2015-05-21","pret":-0.0145,"close":93.4}
{"ticker":"CME","date":"2015-05-22","pret":-0.00449,"close":93.98}
{"ticker":"CME","date":"2015-05-26","pret":0.00694,"close":93.46}
{"ticker":"CME","date":"2015-05-27","pret":-0.00533,"close":93.88}
{"ticker":"CME","date":"2015-05-28","pret":0.0016,"close":94.03}
{"ticker":"CME","date":"2015-05-29","pret":0.00352,"close":94.2}
{"ticker":"CME","date":"2015-06-01","pret":0.00477,"close":94.13}
{"ticker":"CME","date":"2015-06-02","pret":-0.00946,"close":94.3}
{"ticker":"CME","date":"2015-06-03","pret":0.00703,"close":94.52}
{"ticker":"CME","date":"2015-06-04","pret":-0.00085,"close":94.24}
{"ticker":"CME","date":"2015-06-05","pret":0.00878,"close":95.95}
{"ticker":"CME","date":"2015-06-08","pret":0.00671,"close":95.17}
{"ticker":"CME","date":"2015-06-09","pret":-0.00461,"close":96.3}
{"ticker":"CME","date":"2015-06-10","pret":0.01491,"close":98.58}
{"ticker":"CME","date":"2015-06-11","pret":0.0212,"close":98.87}
{"ticker":"CME","date":"2015-06-12","pret":0.00172,"close":96.93}
{"ticker":"CME","date":"2015-06-15","pret":-0.02883,"close":96.24}
{"ticker":"CME","date":"2015-06-16","pret":-0.00115,"close":96.53}
{"ticker":"CME","date":"2015-06-17","pret":0.00903,"close":96.45}
{"ticker":"CME","date":"2015-06-18","pret":0.00083,"close":96.01}
{"ticker":"CME","date":"2015-06-19","pret":-0.01215,"close":93.99}
{"ticker":"CME","date":"2015-06-22","pret":-0.00966,"close":94.67}
{"ticker":"CME","date":"2015-06-23","pret":-0.00158,"close":94.79}
{"ticker":"CME","date":"2015-06-24","pret":0.00137,"close":93.66}
{"ticker":"CME","date":"2015-06-25","pret":-0.01295,"close":94}
{"ticker":"CME","date":"2015-06-26","pret":0.00766,"close":93.83}
{"ticker":"CME","date":"2015-06-29","pret":-0.01647,"close":92.31}
{"ticker":"CME","date":"2015-06-30","pret":0.00398,"close":93.06}
{"ticker":"CME","date":"2015-07-01","pret":0.0076,"close":93.71}
{"ticker":"CME","date":"2015-07-02","pret":0.00383,"close":94.27}
{"ticker":"CME","date":"2015-07-06","pret":-0.00415,"close":94.58}
{"ticker":"CME","date":"2015-07-07","pret":0.00818,"close":95.24}
{"ticker":"CME","date":"2015-07-08","pret":-0.00021,"close":95.01}
{"ticker":"CME","date":"2015-07-09","pret":0.01772,"close":96.97}
{"ticker":"CME","date":"2015-07-10","pret":0.02179,"close":98.51}
{"ticker":"CME","date":"2015-07-13","pret":0.01002,"close":98.09}
{"ticker":"CME","date":"2015-07-14","pret":-0.01103,"close":97.22}
{"ticker":"CME","date":"2015-07-15","pret":-0.00664,"close":97.81}
{"ticker":"CME","date":"2015-07-16","pret":0.00501,"close":99.17}
{"ticker":"CME","date":"2015-07-17","pret":-0.0001,"close":99.73}
{"ticker":"CME","date":"2015-07-20","pret":0.00183,"close":99.84}
{"ticker":"CME","date":"2015-07-21","pret":0.01775,"close":98.7}
{"ticker":"CME","date":"2015-07-22","pret":-0.00612,"close":98.94}
{"ticker":"CME","date":"2015-07-23","pret":-0.0095,"close":96.62}
{"ticker":"CME","date":"2015-07-24","pret":-0.02145,"close":96.66}
{"ticker":"CME","date":"2015-07-27","pret":-0.00364,"close":95.55}
{"ticker":"CME","date":"2015-07-28","pret":0.0027,"close":96.16}
{"ticker":"CME","date":"2015-07-29","pret":-0.00374,"close":97.01}
{"ticker":"CME","date":"2015-07-30","pret":0.00954,"close":97.01}
{"ticker":"CME","date":"2015-07-31","pret":0.00114,"close":96.04}
{"ticker":"CME","date":"2015-08-03","pret":-0.00621,"close":96.97}
{"ticker":"CME","date":"2015-08-04","pret":0.00507,"close":96.69}
{"ticker":"CME","date":"2015-08-05","pret":0.00812,"close":97.89}
{"ticker":"CME","date":"2015-08-06","pret":0.00633,"close":97.09}
{"ticker":"CME","date":"2015-08-07","pret":-0.01332,"close":97.24}
{"ticker":"CME","date":"2015-08-10","pret":0.01189,"close":98}
{"ticker":"CME","date":"2015-08-11","pret":-0.00542,"close":97.25}
{"ticker":"CME","date":"2015-08-12","pret":-0.00885,"close":97.02}
{"ticker":"CME","date":"2015-08-13","pret":0.00206,"close":97.72}
{"ticker":"CME","date":"2015-08-14","pret":0.00965,"close":98.16}
{"ticker":"CME","date":"2015-08-17","pret":-0.00235,"close":98.25}
{"ticker":"CME","date":"2015-08-18","pret":0.00633,"close":98.29}
{"ticker":"CME","date":"2015-08-19","pret":-0.00234,"close":97.23}
{"ticker":"CME","date":"2015-08-20","pret":-0.01832,"close":96.06}
{"ticker":"CME","date":"2015-08-21","pret":-0.00866,"close":91.64}
{"ticker":"CME","date":"2015-08-24","pret":-0.07584,"close":88.74}
{"ticker":"CME","date":"2015-08-25","pret":0.02523,"close":89.1}
{"ticker":"CME","date":"2015-08-26","pret":0.00495,"close":91.74}
{"ticker":"CME","date":"2015-08-27","pret":0.01546,"close":93.77}
{"ticker":"CME","date":"2015-08-28","pret":0.01042,"close":94.62}
{"ticker":"CME","date":"2015-08-31","pret":0.00989,"close":94.44}
{"ticker":"CME","date":"2015-09-01","pret":-0.02291,"close":91.12}
{"ticker":"CME","date":"2015-09-02","pret":-0.00173,"close":92.56}
{"ticker":"CME","date":"2015-09-03","pret":0.00746,"close":93.81}
{"ticker":"CME","date":"2015-09-04","pret":-0.00659,"close":92.43}
{"ticker":"CME","date":"2015-09-08","pret":0.01858,"close":94.82}
{"ticker":"CME","date":"2015-09-09","pret":0.00499,"close":92}
{"ticker":"CME","date":"2015-09-10","pret":-0.02432,"close":93.47}
{"ticker":"CME","date":"2015-09-11","pret":0.00767,"close":94.48}
{"ticker":"CME","date":"2015-09-14","pret":0.01559,"close":94.44}
{"ticker":"CME","date":"2015-09-15","pret":0.00634,"close":95.24}
{"ticker":"CME","date":"2015-09-16","pret":0.00179,"close":95.37}
{"ticker":"CME","date":"2015-09-17","pret":0.00524,"close":92.32}
{"ticker":"CME","date":"2015-09-18","pret":-0.04535,"close":90.4}
{"ticker":"CME","date":"2015-09-21","pret":-0.00395,"close":91.95}
{"ticker":"CME","date":"2015-09-22","pret":-0.00783,"close":90.71}
{"ticker":"CME","date":"2015-09-23","pret":0.00431,"close":91.24}
{"ticker":"CME","date":"2015-09-24","pret":-0.00497,"close":90.16}
{"ticker":"CME","date":"2015-09-25","pret":0.01156,"close":92.38}
{"ticker":"CME","date":"2015-09-28","pret":0.00426,"close":90.52}
{"ticker":"CME","date":"2015-09-29","pret":-0.01317,"close":90.39}
{"ticker":"CME","date":"2015-09-30","pret":0.00935,"close":92.74}
{"ticker":"CME","date":"2015-10-01","pret":0.01596,"close":93.78}
{"ticker":"CME","date":"2015-10-02","pret":-0.00659,"close":90.57}
{"ticker":"CME","date":"2015-10-05","pret":-0.01079,"close":91.23}
{"ticker":"CME","date":"2015-10-06","pret":0.00372,"close":89.85}
{"ticker":"CME","date":"2015-10-07","pret":-0.00536,"close":90.69}
{"ticker":"CME","date":"2015-10-08","pret":-0.01082,"close":89.88}
{"ticker":"CME","date":"2015-10-09","pret":-0.00044,"close":88.3}
{"ticker":"CME","date":"2015-10-12","pret":-0.01849,"close":89.56}
{"ticker":"CME","date":"2015-10-13","pret":0.00418,"close":88.26}
{"ticker":"CME","date":"2015-10-14","pret":-0.00554,"close":87.32}
{"ticker":"CME","date":"2015-10-15","pret":-0.00967,"close":89.19}
{"ticker":"CME","date":"2015-10-16","pret":0.02619,"close":89.9}
{"ticker":"CME","date":"2015-10-19","pret":-0.00603,"close":91.4}
{"ticker":"CME","date":"2015-10-20","pret":0.02447,"close":91.54}
{"ticker":"CME","date":"2015-10-21","pret":0.00404,"close":90.34}
{"ticker":"CME","date":"2015-10-22","pret":-0.01161,"close":92.46}
{"ticker":"CME","date":"2015-10-23","pret":0.0246,"close":93.95}
{"ticker":"CME","date":"2015-10-26","pret":0.01027,"close":93.9}
{"ticker":"CME","date":"2015-10-27","pret":-0.00662,"close":93.89}
{"ticker":"CME","date":"2015-10-28","pret":0.00588,"close":95.94}
{"ticker":"CME","date":"2015-10-29","pret":0.02003,"close":97.42}
{"ticker":"CME","date":"2015-10-30","pret":0.00852,"close":94.47}
{"ticker":"CME","date":"2015-11-02","pret":-0.01723,"close":96.43}
{"ticker":"CME","date":"2015-11-03","pret":0.0137,"close":96.01}
{"ticker":"CME","date":"2015-11-04","pret":-0.00135,"close":95.39}
{"ticker":"CME","date":"2015-11-05","pret":-0.00459,"close":95.51}
{"ticker":"CME","date":"2015-11-06","pret":0.01008,"close":96.79}
{"ticker":"CME","date":"2015-11-09","pret":0.00083,"close":97.22}
{"ticker":"CME","date":"2015-11-10","pret":-0.0001,"close":97.65}
{"ticker":"CME","date":"2015-11-11","pret":0.01559,"close":97.9}
{"ticker":"CME","date":"2015-11-12","pret":-0.00766,"close":96.35}
{"ticker":"CME","date":"2015-11-13","pret":-0.01436,"close":95.45}
{"ticker":"CME","date":"2015-11-16","pret":-0.0093,"close":95.84}
{"ticker":"CME","date":"2015-11-17","pret":0.00951,"close":95.22}
{"ticker":"CME","date":"2015-11-18","pret":-0.00626,"close":96.17}
{"ticker":"CME","date":"2015-11-19","pret":0.00668,"close":97.18}
{"ticker":"CME","date":"2015-11-20","pret":0.01414,"close":97.63}
{"ticker":"CME","date":"2015-11-23","pret":0.00082,"close":97.32}
{"ticker":"CME","date":"2015-11-24","pret":-0.01195,"close":96.16}
{"ticker":"CME","date":"2015-11-25","pret":0,"close":95.93}
{"ticker":"CME","date":"2015-11-26"}
{"ticker":"CME","date":"2015-11-27","pret":-0.00426,"close":96.65}
{"ticker":"CME","date":"2015-11-30","pret":0.00664,"close":97.65}
{"ticker":"CME","date":"2015-12-01","pret":0.01529,"close":97.85}
{"ticker":"CME","date":"2015-12-02","pret":-0.00275,"close":98.23}
{"ticker":"CME","date":"2015-12-03","pret":0.0058,"close":95.43}
{"ticker":"CME","date":"2015-12-04","pret":-0.02748,"close":99.67}
{"ticker":"CME","date":"2015-12-07","pret":0.03789,"close":99.54}
{"ticker":"CME","date":"2015-12-08","pret":-0.0105,"close":97.81}
{"ticker":"CME","date":"2015-12-09","pret":-0.02041,"close":94.05}
{"ticker":"CME","date":"2015-12-10","pret":-0.02529,"close":94.92}
{"ticker":"CME","date":"2015-12-11","pret":-0.00768,"close":92.15}
{"ticker":"CME","date":"2015-12-14","pret":-0.00817,"close":94.69}
{"ticker":"CME","date":"2015-12-15","pret":0.03063,"close":95.15}
{"ticker":"CME","date":"2015-12-16","pret":0.00606,"close":95.52}
{"ticker":"CME","date":"2015-12-17"}
{"ticker":"CME","date":"2015-12-18","pret":-0.01542,"close":92.55}
{"ticker":"CME","date":"2015-12-21","pret":-0.01545,"close":92.44}
{"ticker":"CME","date":"2015-12-22","pret":0.00257,"close":94.69}
{"ticker":"CME","date":"2015-12-23","pret":-0.00623,"close":90.99}
{"ticker":"CME","date":"2015-12-24","pret":-0.01849,"close":91.9}
{"ticker":"CME","date":"2015-12-28","pret":0.00635,"close":91.89}
{"ticker":"CME","date":"2015-12-29","pret":0.0075,"close":92.32}
{"ticker":"CME","date":"2015-12-30","pret":-0.00076,"close":91.52}
{"ticker":"CME","date":"2015-12-31","pret":-0.01462,"close":90.6}
{"ticker":"CME","date":"2016-01-04","pret":-0.02403,"close":88.67}
{"ticker":"CME","date":"2016-01-05","pret":0.00685,"close":89.37}
{"ticker":"CMG","date":"2015-01-02","pret":0.00066,"close":678.4}
{"ticker":"CMG","date":"2015-01-05","pret":-0.01114,"close":667.69}
{"ticker":"CMG","date":"2015-01-06","pret":-0.01726,"close":664.38}
{"ticker":"CMG","date":"2015-01-07","pret":0.00241,"close":694.26}
{"ticker":"CMG","date":"2015-01-08","pret":0.04976,"close":719.99}
{"ticker":"CMG","date":"2015-01-09","pret":0.02717,"close":714.27}
{"ticker":"CMG","date":"2015-01-12","pret":-0.00411,"close":711.7}
{"ticker":"CMG","date":"2015-01-13","pret":-0.00439,"close":714.06}
{"ticker":"CMG","date":"2015-01-14","pret":-0.01766,"close":709.74}
{"ticker":"CMG","date":"2015-01-15","pret":0.0082,"close":700.78}
{"ticker":"CMG","date":"2015-01-16","pret":-0.01769,"close":711.11}
{"ticker":"CMG","date":"2015-01-20","pret":0.02596,"close":705.78}
{"ticker":"CMG","date":"2015-01-21","pret":-0.01478,"close":703.89}
{"ticker":"CMG","date":"2015-01-22","pret":0.00342,"close":713.44}
{"ticker":"CMG","date":"2015-01-23","pret":0.01219,"close":713.69}
{"ticker":"CMG","date":"2015-01-26","pret":-0.0002,"close":723.43}
{"ticker":"CMG","date":"2015-01-27","pret":0.00424,"close":721.33}
{"ticker":"CMG","date":"2015-01-28","pret":0.00637,"close":711.99}
{"ticker":"CMG","date":"2015-01-29","pret":-0.01032,"close":714.53}
{"ticker":"CMG","date":"2015-01-30","pret":-0.00127,"close":709.84}
{"ticker":"CMG","date":"2015-02-02","pret":-0.00153,"close":712.55}
{"ticker":"CMG","date":"2015-02-03","pret":0.00413,"close":726.63}
{"ticker":"CMG","date":"2015-02-04","pret":-0.05187,"close":676}
{"ticker":"CMG","date":"2015-02-05","pret":-0.00071,"close":670.91}
{"ticker":"CMG","date":"2015-02-06","pret":-0.00413,"close":659.92}
{"ticker":"CMG","date":"2015-02-09","pret":-0.03185,"close":648.01}
{"ticker":"CMG","date":"2015-02-10","pret":-0.00578,"close":665.03}
{"ticker":"CMG","date":"2015-02-11","pret":0.02179,"close":669.64}
{"ticker":"CMG","date":"2015-02-12","pret":0.00706,"close":670.29}
{"ticker":"CMG","date":"2015-02-13","pret":0.00088,"close":674.89}
{"ticker":"CMG","date":"2015-02-17","pret":0.00414,"close":670.93}
{"ticker":"CMG","date":"2015-02-18","pret":-0.00669,"close":674.57}
{"ticker":"CMG","date":"2015-02-19","pret":0.0069,"close":673.28}
{"ticker":"CMG","date":"2015-02-20","pret":-0.00596,"close":674}
{"ticker":"CMG","date":"2015-02-23","pret":0.00429,"close":671.17}
{"ticker":"CMG","date":"2015-02-24","pret":-0.00494,"close":667.91}
{"ticker":"CMG","date":"2015-02-25","pret":0.00022,"close":675.52}
{"ticker":"CMG","date":"2015-02-26","pret":0.00699,"close":670.29}
{"ticker":"CMG","date":"2015-02-27","pret":-0.00669,"close":664.97}
{"ticker":"CMG","date":"2015-03-02","pret":-0.00828,"close":670.86}
{"ticker":"CMG","date":"2015-03-03","pret":0.0081,"close":668.43}
{"ticker":"CMG","date":"2015-03-04","pret":-0.00866,"close":664.16}
{"ticker":"CMG","date":"2015-03-05","pret":0.00384,"close":670.49}
{"ticker":"CMG","date":"2015-03-06","pret":-0.00036,"close":658.68}
{"ticker":"CMG","date":"2015-03-09","pret":-0.01345,"close":660.34}
{"ticker":"CMG","date":"2015-03-10","pret":-0.00132,"close":654.74}
{"ticker":"CMG","date":"2015-03-11","pret":0.00234,"close":660.77}
{"ticker":"CMG","date":"2015-03-12","pret":0.00583,"close":670.39}
{"ticker":"CMG","date":"2015-03-13","pret":0.00822,"close":674.51}
{"ticker":"CMG","date":"2015-03-16","pret":0.01204,"close":678.88}
{"ticker":"CMG","date":"2015-03-17","pret":0.00134,"close":672}
{"ticker":"CMG","date":"2015-03-18","pret":-0.0115,"close":673.28}
{"ticker":"CMG","date":"2015-03-19","pret":0.00701,"close":680.67}
{"ticker":"CMG","date":"2015-03-20","pret":0.01617,"close":686.65}
{"ticker":"CMG","date":"2015-03-23","pret":0.00101,"close":687.34}
{"ticker":"CMG","date":"2015-03-24","pret":0.00124,"close":680.81}
{"ticker":"CMG","date":"2015-03-25","pret":-0.00951,"close":665.97}
{"ticker":"CMG","date":"2015-03-26","pret":-0.02642,"close":658.82}
{"ticker":"CMG","date":"2015-03-27","pret":-0.00266,"close":662.72}
{"ticker":"CMG","date":"2015-03-30","pret":0.01138,"close":655.36}
{"ticker":"CMG","date":"2015-03-31","pret":-0.02156,"close":650.54}
{"ticker":"CMG","date":"2015-04-01","pret":-0.00586,"close":652.53}
{"ticker":"CMG","date":"2015-04-02","pret":0.0046,"close":652.39}
{"ticker":"CMG","date":"2015-04-06","pret":-0.00695,"close":660.02}
{"ticker":"CMG","date":"2015-04-07","pret":0.01673,"close":658.46}
{"ticker":"CMG","date":"2015-04-08","pret":-0.00146,"close":654.55}
{"ticker":"CMG","date":"2015-04-09","pret":-0.00712,"close":651.72}
{"ticker":"CMG","date":"2015-04-10","pret":0.01865,"close":683.02}
{"ticker":"CMG","date":"2015-04-13","pret":0.02168,"close":683.73}
{"ticker":"CMG","date":"2015-04-14","pret":0.00068,"close":677.85}
{"ticker":"CMG","date":"2015-04-15","pret":0.00308,"close":677.6}
{"ticker":"CMG","date":"2015-04-16","pret":-0.00773,"close":681.55}
{"ticker":"CMG","date":"2015-04-17","pret":0.00116,"close":683.95}
{"ticker":"CMG","date":"2015-04-20","pret":0.01169,"close":686.93}
{"ticker":"CMG","date":"2015-04-21","pret":0.00672,"close":692.52}
{"ticker":"CMG","date":"2015-04-22","pret":-0.05388,"close":641.23}
{"ticker":"CMG","date":"2015-04-23","pret":-0.02028,"close":635.6}
{"ticker":"CMG","date":"2015-04-24","pret":-0.00531,"close":637.5}
{"ticker":"CMG","date":"2015-04-27","pret":0.00242,"close":643.75}
{"ticker":"CMG","date":"2015-04-28","pret":0.00564,"close":639.58}
{"ticker":"CMG","date":"2015-04-29","pret":-0.00944,"close":630.07}
{"ticker":"CMG","date":"2015-04-30","pret":-0.00899,"close":621.34}
{"ticker":"CMG","date":"2015-05-01","pret":-0.00481,"close":634}
{"ticker":"CMG","date":"2015-05-04","pret":0.01222,"close":633.57}
{"ticker":"CMG","date":"2015-05-05","pret":-0.00765,"close":625.67}
{"ticker":"CMG","date":"2015-05-06","pret":-0.01036,"close":627.23}
{"ticker":"CMG","date":"2015-05-07","pret":0.00267,"close":628.82}
{"ticker":"CMG","date":"2015-05-08","pret":0.01425,"close":633.82}
{"ticker":"CMG","date":"2015-05-11","pret":-0.00895,"close":635.67}
{"ticker":"CMG","date":"2015-05-12","pret":0.00027,"close":635.55}
{"ticker":"CMG","date":"2015-05-13","pret":0.00868,"close":635.32}
{"ticker":"CMG","date":"2015-05-14","pret":0.00005,"close":634.53}
{"ticker":"CMG","date":"2015-05-15","pret":-0.00202,"close":632.37}
{"ticker":"CMG","date":"2015-05-18","pret":-0.00346,"close":636.1}
{"ticker":"CMG","date":"2015-05-19","pret":0.00768,"close":636.75}
{"ticker":"CMG","date":"2015-05-20","pret":-0.0071,"close":628.24}
{"ticker":"CMG","date":"2015-05-21","pret":-0.00729,"close":633.36}
{"ticker":"CMG","date":"2015-05-22","pret":0.01056,"close":626.44}
{"ticker":"CMG","date":"2015-05-26","pret":-0.0164,"close":622.16}
{"ticker":"CMG","date":"2015-05-27","pret":-0.00242,"close":612.5}
{"ticker":"CMG","date":"2015-05-28","pret":-0.00912,"close":629.42}
{"ticker":"CMG","date":"2015-05-29","pret":0.01686,"close":615.52}
{"ticker":"CMG","date":"2015-06-01","pret":-0.0209,"close":614.9}
{"ticker":"CMG","date":"2015-06-02","pret":-0.00311,"close":610.57}
{"ticker":"CMG","date":"2015-06-03","pret":-0.00671,"close":610.89}
{"ticker":"CMG","date":"2015-06-04","pret":-0.00477,"close":611.57}
{"ticker":"CMG","date":"2015-06-05","pret":0.00339,"close":613.8}
{"ticker":"CMG","date":"2015-06-08","pret":0.00618,"close":608.12}
{"ticker":"CMG","date":"2015-06-09","pret":-0.00814,"close":605.79}
{"ticker":"CMG","date":"2015-06-10","pret":-0.00219,"close":608.67}
{"ticker":"CMG","date":"2015-06-11","pret":0.00553,"close":605.86}
{"ticker":"CMG","date":"2015-06-12","pret":-0.00659,"close":609.76}
{"ticker":"CMG","date":"2015-06-15","pret":0.00412,"close":604.17}
{"ticker":"CMG","date":"2015-06-16","pret":-0.00841,"close":600.62}
{"ticker":"CMG","date":"2015-06-17","pret":-0.00318,"close":606.84}
{"ticker":"CMG","date":"2015-06-18","pret":0.0122,"close":606.2}
{"ticker":"CMG","date":"2015-06-19","pret":-0.00434,"close":615.31}
{"ticker":"CMG","date":"2015-06-22","pret":0.02005,"close":619.25}
{"ticker":"CMG","date":"2015-06-23","pret":0.00544,"close":615.4}
{"ticker":"CMG","date":"2015-06-24","pret":-0.0095,"close":610.53}
{"ticker":"CMG","date":"2015-06-25","pret":-0.00181,"close":607.38}
{"ticker":"CMG","date":"2015-06-26","pret":-0.00964,"close":609.46}
{"ticker":"CMG","date":"2015-06-29","pret":-0.00624,"close":600.05}
{"ticker":"CMG","date":"2015-06-30","pret":-0.00202,"close":604.99}
{"ticker":"CMG","date":"2015-07-01","pret":0.00547,"close":606.57}
{"ticker":"CMG","date":"2015-07-02","pret":0.00459,"close":609.56}
{"ticker":"CMG","date":"2015-07-06","pret":-0.0153,"close":607.17}
{"ticker":"CMG","date":"2015-07-07","pret":0.01035,"close":620.56}
{"ticker":"CMG","date":"2015-07-08","pret":0.02172,"close":612.85}
{"ticker":"CMG","date":"2015-07-09","pret":0.00498,"close":627.16}
{"ticker":"CMG","date":"2015-07-10","pret":0.01217,"close":639.42}
{"ticker":"CMG","date":"2015-07-13","pret":0.02509,"close":658}
{"ticker":"CMG","date":"2015-07-14","pret":0.01822,"close":655.46}
{"ticker":"CMG","date":"2015-07-15","pret":-0.00091,"close":661.19}
{"ticker":"CMG","date":"2015-07-16","pret":0.00622,"close":658.46}
{"ticker":"CMG","date":"2015-07-17","pret":-0.00482,"close":661.95}
{"ticker":"CMG","date":"2015-07-20","pret":0.01115,"close":678}
{"ticker":"CMG","date":"2015-07-21","pret":0.01831,"close":673.07}
{"ticker":"CMG","date":"2015-07-22","pret":0.02476,"close":725.82}
{"ticker":"CMG","date":"2015-07-23","pret":0.04019,"close":725.94}
{"ticker":"CMG","date":"2015-07-24","pret":0.00207,"close":728.79}
{"ticker":"CMG","date":"2015-07-27","pret":0.00138,"close":731.44}
{"ticker":"CMG","date":"2015-07-28","pret":0.01252,"close":730.78}
{"ticker":"CMG","date":"2015-07-29","pret":-0.00429,"close":738.42}
{"ticker":"CMG","date":"2015-07-30","pret":0.00681,"close":744.16}
{"ticker":"CMG","date":"2015-07-31","pret":0.01178,"close":742.23}
{"ticker":"CMG","date":"2015-08-03","pret":-0.00304,"close":743.04}
{"ticker":"CMG","date":"2015-08-04","pret":-0.00199,"close":748.09}
{"ticker":"CMG","date":"2015-08-05","pret":0.00992,"close":757.77}
{"ticker":"CMG","date":"2015-08-06","pret":0.01207,"close":749.6}
{"ticker":"CMG","date":"2015-08-07","pret":-0.00863,"close":749.12}
{"ticker":"CMG","date":"2015-08-10","pret":0.00491,"close":744.24}
{"ticker":"CMG","date":"2015-08-11","pret":-0.01742,"close":745.66}
{"ticker":"CMG","date":"2015-08-12","pret":-0.00198,"close":745.98}
{"ticker":"CMG","date":"2015-08-13","pret":0.00933,"close":743.6}
{"ticker":"CMG","date":"2015-08-14","pret":-0.00289,"close":748.34}
{"ticker":"CMG","date":"2015-08-17","pret":-0.00235,"close":754.03}
{"ticker":"CMG","date":"2015-08-18","pret":0.01316,"close":745.92}
{"ticker":"CMG","date":"2015-08-19","pret":-0.01584,"close":745.28}
{"ticker":"CMG","date":"2015-08-20","pret":-0.0012,"close":735.15}
{"ticker":"CMG","date":"2015-08-21","pret":-0.01609,"close":720.01}
{"ticker":"CMG","date":"2015-08-24","pret":-0.04842,"close":704.25}
{"ticker":"CMG","date":"2015-08-25","pret":0.03847,"close":695.39}
{"ticker":"CMG","date":"2015-08-26","pret":-0.02682,"close":707.64}
{"ticker":"CMG","date":"2015-08-27","pret":0.01408,"close":727.17}
{"ticker":"CMG","date":"2015-08-28","pret":0.01652,"close":721.2}
{"ticker":"CMG","date":"2015-08-31","pret":-0.00721,"close":710.01}
{"ticker":"CMG","date":"2015-09-01","pret":-0.03081,"close":706.71}
{"ticker":"CMG","date":"2015-09-02","pret":0.0223,"close":723.87}
{"ticker":"CMG","date":"2015-09-03","pret":0.01227,"close":724.99}
{"ticker":"CMG","date":"2015-09-04","pret":-0.00575,"close":719.23}
{"ticker":"CMG","date":"2015-09-08","pret":0.01807,"close":732.14}
{"ticker":"CMG","date":"2015-09-09","pret":0.00347,"close":718.83}
{"ticker":"CMG","date":"2015-09-10","pret":-0.02169,"close":723.19}
{"ticker":"CMG","date":"2015-09-11","pret":0.00413,"close":729.06}
{"ticker":"CMG","date":"2015-09-14","pret":0.01002,"close":726.8}
{"ticker":"CMG","date":"2015-09-15","pret":-0.00367,"close":732.08}
{"ticker":"CMG","date":"2015-09-16","pret":0.01224,"close":730.01}
{"ticker":"CMG","date":"2015-09-17","pret":-0.00858,"close":730.2}
{"ticker":"CMG","date":"2015-09-18","pret":0.0007,"close":729.48}
{"ticker":"CMG","date":"2015-09-21","pret":0.00044,"close":731.19}
{"ticker":"CMG","date":"2015-09-22","pret":-0.00593,"close":726.97}
{"ticker":"CMG","date":"2015-09-23","pret":0.00346,"close":731.57}
{"ticker":"CMG","date":"2015-09-24","pret":0.00312,"close":731.17}
{"ticker":"CMG","date":"2015-09-25","pret":0.00555,"close":730.28}
{"ticker":"CMG","date":"2015-09-28","pret":-0.00452,"close":708.03}
{"ticker":"CMG","date":"2015-09-29","pret":-0.03189,"close":708.54}
{"ticker":"CMG","date":"2015-09-30","pret":0.01026,"close":720.25}
{"ticker":"CMG","date":"2015-10-01","pret":0.00378,"close":724.43}
{"ticker":"CMG","date":"2015-10-02","pret":-0.00017,"close":724.45}
{"ticker":"CMG","date":"2015-10-05","pret":0.01299,"close":728.08}
{"ticker":"CMG","date":"2015-10-06","pret":0.00041,"close":713.25}
{"ticker":"CMG","date":"2015-10-07","pret":-0.01896,"close":720.16}
{"ticker":"CMG","date":"2015-10-08","pret":0.01184,"close":734.77}
{"ticker":"CMG","date":"2015-10-09","pret":0.01753,"close":732.93}
{"ticker":"CMG","date":"2015-10-12","pret":-0.00027,"close":747.82}
{"ticker":"CMG","date":"2015-10-13","pret":0.01678,"close":750.42}
{"ticker":"CMG","date":"2015-10-14","pret":-0.01077,"close":718.56}
{"ticker":"CMG","date":"2015-10-15","pret":-0.02805,"close":723.81}
{"ticker":"CMG","date":"2015-10-16","pret":0.01305,"close":722.7}
{"ticker":"CMG","date":"2015-10-19","pret":-0.0063,"close":718.64}
{"ticker":"CMG","date":"2015-10-20","pret":-0.00858,"close":705.63}
{"ticker":"CMG","date":"2015-10-21","pret":-0.09753,"close":665.67}
{"ticker":"CMG","date":"2015-10-22","pret":0.02408,"close":650.62}
{"ticker":"CMG","date":"2015-10-23","pret":-0.01279,"close":649.72}
{"ticker":"CMG","date":"2015-10-26","pret":-0.0174,"close":659.69}
{"ticker":"CMG","date":"2015-10-27","pret":0.01996,"close":656.55}
{"ticker":"CMG","date":"2015-10-28","pret":-0.00424,"close":654.89}
{"ticker":"CMG","date":"2015-10-29","pret":-0.01144,"close":648.2}
{"ticker":"CMG","date":"2015-10-30","pret":-0.00219,"close":640.23}
{"ticker":"CMG","date":"2015-11-02","pret":-0.06043,"close":624}
{"ticker":"CMG","date":"2015-11-03","pret":0.02856,"close":623.16}
{"ticker":"CMG","date":"2015-11-04","pret":-0.0029,"close":614.98}
{"ticker":"CMG","date":"2015-11-05","pret":-0.01468,"close":617.23}
{"ticker":"CMG","date":"2015-11-06","pret":-0.01261,"close":612.4}
{"ticker":"CMG","date":"2015-11-09","pret":0.00656,"close":609.29}
{"ticker":"CMG","date":"2015-11-10","pret":0.01693,"close":628.88}
{"ticker":"CMG","date":"2015-11-11","pret":0.01283,"close":621.84}
{"ticker":"CMG","date":"2015-11-12","pret":-0.01546,"close":614.68}
{"ticker":"CMG","date":"2015-11-13","pret":-0.01334,"close":592.89}
{"ticker":"CMG","date":"2015-11-16","pret":-0.03714,"close":588.74}
{"ticker":"CMG","date":"2015-11-17","pret":-0.0021,"close":583.58}
{"ticker":"CMG","date":"2015-11-18","pret":-0.01039,"close":594}
{"ticker":"CMG","date":"2015-11-19","pret":0.01954,"close":611.51}
{"ticker":"CMG","date":"2015-11-20","pret":0.02748,"close":536.19}
{"ticker":"CMG","date":"2015-11-23","pret":-0.13619,"close":559.29}
{"ticker":"CMG","date":"2015-11-24","pret":0.04206,"close":577.79}
{"ticker":"CMG","date":"2015-11-25","pret":0.04852,"close":580.83}
{"ticker":"CMG","date":"2015-11-26"}
{"ticker":"CMG","date":"2015-11-27","pret":-0.00039,"close":576.62}
{"ticker":"CMG","date":"2015-11-30","pret":-0.01201,"close":579.55}
{"ticker":"CMG","date":"2015-12-01","pret":0.00996,"close":580.74}
{"ticker":"CMG","date":"2015-12-02","pret":-0.00076,"close":574.66}
{"ticker":"CMG","date":"2015-12-03","pret":-0.00842,"close":565.31}
{"ticker":"CMG","date":"2015-12-04","pret":-0.03354,"close":561.2}
{"ticker":"CMG","date":"2015-12-07","pret":-0.07824,"close":551.75}
{"ticker":"CMG","date":"2015-12-08","pret":0.02914,"close":542.24}
{"ticker":"CMG","date":"2015-12-09","pret":0.02687,"close":548.01}
{"ticker":"CMG","date":"2015-12-10","pret":0.03134,"close":575.43}
{"ticker":"CMG","date":"2015-12-11","pret":-0.00178,"close":565}
{"ticker":"CMG","date":"2015-12-14","pret":0.00652,"close":558.16}
{"ticker":"CMG","date":"2015-12-15","pret":-0.01163,"close":554.86}
{"ticker":"CMG","date":"2015-12-16","pret":-0.00713,"close":567.83}
{"ticker":"CMG","date":"2015-12-17"}
{"ticker":"CMG","date":"2015-12-18","pret":-0.00427,"close":541.08}
{"ticker":"CMG","date":"2015-12-21","pret":-0.01736,"close":522.01}
{"ticker":"CMG","date":"2015-12-22","pret":-0.0623,"close":494.61}
{"ticker":"CMG","date":"2015-12-23","pret":-0.04238,"close":497.48}
{"ticker":"CMG","date":"2015-12-24","pret":0.01761,"close":495.1}
{"ticker":"CMG","date":"2015-12-28","pret":-0.00583,"close":493.52}
{"ticker":"CMG","date":"2015-12-29","pret":-0.00378,"close":489.94}
{"ticker":"CMG","date":"2015-12-30","pret":-0.00833,"close":485.79}
{"ticker":"CMG","date":"2015-12-31","pret":-0.01416,"close":479.85}
{"ticker":"CMG","date":"2016-01-04","pret":-0.03028,"close":448.81}
{"ticker":"CMG","date":"2016-01-05","pret":-0.04072,"close":449.03}
{"ticker":"CMI","date":"2015-01-02","pret":-0.00645,"close":146.42}
{"ticker":"CMI","date":"2015-01-05","pret":-0.00007,"close":141.46}
{"ticker":"CMI","date":"2015-01-06","pret":-0.0232,"close":142.25}
{"ticker":"CMI","date":"2015-01-07","pret":0.0124,"close":142.93}
{"ticker":"CMI","date":"2015-01-08","pret":0.01211,"close":145.82}
{"ticker":"CMI","date":"2015-01-09","pret":0.00706,"close":143.6}
{"ticker":"CMI","date":"2015-01-12","pret":-0.02175,"close":142.56}
{"ticker":"CMI","date":"2015-01-13","pret":0.00307,"close":141.34}
{"ticker":"CMI","date":"2015-01-14","pret":-0.03181,"close":142.4}
{"ticker":"CMI","date":"2015-01-15","pret":0.03237,"close":141.52}
{"ticker":"CMI","date":"2015-01-16","pret":-0.01471,"close":140.86}
{"ticker":"CMI","date":"2015-01-20","pret":-0.00099,"close":142.03}
{"ticker":"CMI","date":"2015-01-21","pret":-0.00205,"close":144.73}
{"ticker":"CMI","date":"2015-01-22","pret":0.03615,"close":147.33}
{"ticker":"CMI","date":"2015-01-23","pret":0.00007,"close":145.85}
{"ticker":"CMI","date":"2015-01-26","pret":0.00068,"close":147.85}
{"ticker":"CMI","date":"2015-01-27","pret":-0.02242,"close":142.27}
{"ticker":"CMI","date":"2015-01-28","pret":-0.00035,"close":141.62}
{"ticker":"CMI","date":"2015-01-29","pret":-0.00904,"close":142.7}
{"ticker":"CMI","date":"2015-01-30","pret":-0.00629,"close":139.46}
{"ticker":"CMI","date":"2015-02-02","pret":-0.00883,"close":143.01}
{"ticker":"CMI","date":"2015-02-03","pret":0.02743,"close":145.55}
{"ticker":"CMI","date":"2015-02-04","pret":0.009,"close":144.16}
{"ticker":"CMI","date":"2015-02-05","pret":-0.04686,"close":138.11}
{"ticker":"CMI","date":"2015-02-06","pret":-0.00145,"close":135.86}
{"ticker":"CMI","date":"2015-02-09","pret":-0.02283,"close":134.4}
{"ticker":"CMI","date":"2015-02-10","pret":-0.00141,"close":134.96}
{"ticker":"CMI","date":"2015-02-11","pret":0.00067,"close":135.12}
{"ticker":"CMI","date":"2015-02-12","pret":0.00362,"close":136.63}
{"ticker":"CMI","date":"2015-02-13","pret":0.00933,"close":139.04}
{"ticker":"CMI","date":"2015-02-17","pret":0.01718,"close":138.98}
{"ticker":"CMI","date":"2015-02-18","pret":-0.00367,"close":140.18}
{"ticker":"CMI","date":"2015-02-19","pret":0.00955,"close":140.8}
{"ticker":"CMI","date":"2015-02-20","pret":0.00492,"close":142.55}
{"ticker":"CMI","date":"2015-02-23","pret":0.00984,"close":141.56}
{"ticker":"CMI","date":"2015-02-24","pret":-0.00324,"close":141.79}
{"ticker":"CMI","date":"2015-02-25","pret":0.00395,"close":142.18}
{"ticker":"CMI","date":"2015-02-26","pret":0.00302,"close":142.23}
{"ticker":"CMI","date":"2015-02-27","pret":-0.00225,"close":142.23}
{"ticker":"CMI","date":"2015-03-02","pret":0.00098,"close":143.43}
{"ticker":"CMI","date":"2015-03-03","pret":0.01554,"close":145.36}
{"ticker":"CMI","date":"2015-03-04","pret":0.00311,"close":143.95}
{"ticker":"CMI","date":"2015-03-05","pret":-0.0106,"close":142.27}
{"ticker":"CMI","date":"2015-03-06","pret":-0.0163,"close":140.42}
{"ticker":"CMI","date":"2015-03-09","pret":-0.00639,"close":140.95}
{"ticker":"CMI","date":"2015-03-10","pret":-0.00787,"close":138.26}
{"ticker":"CMI","date":"2015-03-11","pret":-0.00418,"close":137.37}
{"ticker":"CMI","date":"2015-03-12","pret":0.00101,"close":140.04}
{"ticker":"CMI","date":"2015-03-13","pret":0.00568,"close":139.27}
{"ticker":"CMI","date":"2015-03-16","pret":0.005,"close":140.5}
{"ticker":"CMI","date":"2015-03-17","pret":-0.00536,"close":138.7}
{"ticker":"CMI","date":"2015-03-18","pret":-0.01154,"close":139.83}
{"ticker":"CMI","date":"2015-03-19","pret":0.00823,"close":137.45}
{"ticker":"CMI","date":"2015-03-20","pret":-0.00823,"close":138.4}
{"ticker":"CMI","date":"2015-03-23","pret":0.00629,"close":138.38}
{"ticker":"CMI","date":"2015-03-24","pret":0.00604,"close":138.94}
{"ticker":"CMI","date":"2015-03-25","pret":-0.00308,"close":136.76}
{"ticker":"CMI","date":"2015-03-26","pret":-0.01974,"close":136.78}
{"ticker":"CMI","date":"2015-03-27","pret":0.00475,"close":137.46}
{"ticker":"CMI","date":"2015-03-30","pret":0.0056,"close":140.14}
{"ticker":"CMI","date":"2015-03-31","pret":0.00809,"close":138.64}
{"ticker":"CMI","date":"2015-04-01","pret":-0.00411,"close":137.02}
{"ticker":"CMI","date":"2015-04-02","pret":-0.0066,"close":136.82}
{"ticker":"CMI","date":"2015-04-06","pret":-0.00562,"close":137.88}
{"ticker":"CMI","date":"2015-04-07","pret":0.01026,"close":136.76}
{"ticker":"CMI","date":"2015-04-08","pret":-0.01723,"close":135}
{"ticker":"CMI","date":"2015-04-09","pret":-0.00873,"close":134.18}
{"ticker":"CMI","date":"2015-04-10","pret":0.00119,"close":136.55}
{"ticker":"CMI","date":"2015-04-13","pret":0.0121,"close":136}
{"ticker":"CMI","date":"2015-04-14","pret":-0.00492,"close":136.44}
{"ticker":"CMI","date":"2015-04-15","pret":-0.00584,"close":137.24}
{"ticker":"CMI","date":"2015-04-16","pret":0.01288,"close":136.34}
{"ticker":"CMI","date":"2015-04-17","pret":-0.01148,"close":133.84}
{"ticker":"CMI","date":"2015-04-20","pret":-0.00282,"close":135.15}
{"ticker":"CMI","date":"2015-04-21","pret":0.00798,"close":136.03}
{"ticker":"CMI","date":"2015-04-22","pret":0.00448,"close":136.93}
{"ticker":"CMI","date":"2015-04-23","pret":0.00483,"close":136.45}
{"ticker":"CMI","date":"2015-04-24","pret":-0.00526,"close":136.5}
{"ticker":"CMI","date":"2015-04-27","pret":0.00271,"close":139.25}
{"ticker":"CMI","date":"2015-04-28","pret":-0.0019,"close":137.25}
{"ticker":"CMI","date":"2015-04-29","pret":0.00198,"close":138.03}
{"ticker":"CMI","date":"2015-04-30","pret":0.00576,"close":138.26}
{"ticker":"CMI","date":"2015-05-01","pret":0.01264,"close":141.13}
{"ticker":"CMI","date":"2015-05-04","pret":0.01241,"close":141.09}
{"ticker":"CMI","date":"2015-05-05","pret":-0.00163,"close":139.27}
{"ticker":"CMI","date":"2015-05-06","pret":-0.00584,"close":139.32}
{"ticker":"CMI","date":"2015-05-07","pret":-0.00782,"close":139.91}
{"ticker":"CMI","date":"2015-05-08","pret":0.01422,"close":140.66}
{"ticker":"CMI","date":"2015-05-11","pret":-0.00114,"close":141.76}
{"ticker":"CMI","date":"2015-05-12","pret":0.00397,"close":141.23}
{"ticker":"CMI","date":"2015-05-13","pret":0.00388,"close":142.31}
{"ticker":"CMI","date":"2015-05-14","pret":0.00793,"close":143.22}
{"ticker":"CMI","date":"2015-05-15","pret":0.00105,"close":142.77}
{"ticker":"CMI","date":"2015-05-18","pret":-0.00196,"close":143.21}
{"ticker":"CMI","date":"2015-05-19","pret":-0.00428,"close":140.55}
{"ticker":"CMI","date":"2015-05-20","pret":-0.01131,"close":140.97}
{"ticker":"CMI","date":"2015-05-21","pret":0.00248,"close":141.93}
{"ticker":"CMI","date":"2015-05-22","pret":0.00524,"close":141.88}
{"ticker":"CMI","date":"2015-05-26","pret":-0.00191,"close":140.42}
{"ticker":"CMI","date":"2015-05-27","pret":-0.00333,"close":140.48}
{"ticker":"CMI","date":"2015-05-28","pret":-0.00712,"close":139.25}
{"ticker":"CMI","date":"2015-05-29","pret":-0.00731,"close":135.55}
{"ticker":"CMI","date":"2015-06-01","pret":-0.02065,"close":135.22}
{"ticker":"CMI","date":"2015-06-02","pret":-0.00834,"close":135.76}
{"ticker":"CMI","date":"2015-06-03","pret":0.00988,"close":135.57}
{"ticker":"CMI","date":"2015-06-04","pret":-0.01307,"close":136.17}
{"ticker":"CMI","date":"2015-06-05","pret":0.0116,"close":136.19}
{"ticker":"CMI","date":"2015-06-08","pret":-0.00206,"close":135.47}
{"ticker":"CMI","date":"2015-06-09","pret":-0.00214,"close":135.91}
{"ticker":"CMI","date":"2015-06-10","pret":0.00881,"close":137.16}
{"ticker":"CMI","date":"2015-06-11","pret":0.00212,"close":137.85}
{"ticker":"CMI","date":"2015-06-12","pret":0.00248,"close":137.12}
{"ticker":"CMI","date":"2015-06-15","pret":-0.01017,"close":135.85}
{"ticker":"CMI","date":"2015-06-16","pret":-0.00376,"close":135.42}
{"ticker":"CMI","date":"2015-06-17","pret":-0.00022,"close":135.78}
{"ticker":"CMI","date":"2015-06-18","pret":0.00779,"close":136.46}
{"ticker":"CMI","date":"2015-06-19","pret":-0.00139,"close":136.14}
{"ticker":"CMI","date":"2015-06-22","pret":0.0033,"close":135.7}
{"ticker":"CMI","date":"2015-06-23","pret":-0.00734,"close":135.66}
{"ticker":"CMI","date":"2015-06-24","pret":-0.00302,"close":135.18}
{"ticker":"CMI","date":"2015-06-25","pret":0.00229,"close":134.09}
{"ticker":"CMI","date":"2015-06-26","pret":-0.01044,"close":133.54}
{"ticker":"CMI","date":"2015-06-29","pret":-0.01176,"close":131.14}
{"ticker":"CMI","date":"2015-06-30","pret":-0.00287,"close":131.19}
{"ticker":"CMI","date":"2015-07-01","pret":0,"close":131.09}
{"ticker":"CMI","date":"2015-07-02","pret":-0.00371,"close":131.36}
{"ticker":"CMI","date":"2015-07-06","pret":-0.01413,"close":130.83}
{"ticker":"CMI","date":"2015-07-07","pret":0.00614,"close":131.49}
{"ticker":"CMI","date":"2015-07-08","pret":-0.00375,"close":129.06}
{"ticker":"CMI","date":"2015-07-09","pret":0.00199,"close":127.77}
{"ticker":"CMI","date":"2015-07-10","pret":-0.01248,"close":128.74}
{"ticker":"CMI","date":"2015-07-13","pret":0.00426,"close":130.19}
{"ticker":"CMI","date":"2015-07-14","pret":0.00516,"close":129.87}
{"ticker":"CMI","date":"2015-07-15","pret":0.00238,"close":129.91}
{"ticker":"CMI","date":"2015-07-16","pret":0.00398,"close":130.39}
{"ticker":"CMI","date":"2015-07-17","pret":-0.00766,"close":128.19}
{"ticker":"CMI","date":"2015-07-20","pret":-0.01402,"close":128.97}
{"ticker":"CMI","date":"2015-07-21","pret":0.00242,"close":128.62}
{"ticker":"CMI","date":"2015-07-22","pret":0.00008,"close":127.23}
{"ticker":"CMI","date":"2015-07-23","pret":-0.01568,"close":126.97}
{"ticker":"CMI","date":"2015-07-24","pret":0.00134,"close":124.37}
{"ticker":"CMI","date":"2015-07-27","pret":-0.02316,"close":123.78}
{"ticker":"CMI","date":"2015-07-28","pret":0.04316,"close":128}
{"ticker":"CMI","date":"2015-07-29","pret":-0.01003,"close":130.27}
{"ticker":"CMI","date":"2015-07-30","pret":0.01566,"close":129.8}
{"ticker":"CMI","date":"2015-07-31","pret":0.00292,"close":129.53}
{"ticker":"CMI","date":"2015-08-03","pret":-0.00716,"close":128.61}
{"ticker":"CMI","date":"2015-08-04","pret":-0.01495,"close":126}
{"ticker":"CMI","date":"2015-08-05","pret":0.00055,"close":127.84}
{"ticker":"CMI","date":"2015-08-06","pret":0.00227,"close":127.18}
{"ticker":"CMI","date":"2015-08-07","pret":-0.00714,"close":126.88}
{"ticker":"CMI","date":"2015-08-10","pret":0.01019,"close":130.93}
{"ticker":"CMI","date":"2015-08-11","pret":0.00815,"close":127.98}
{"ticker":"CMI","date":"2015-08-12","pret":-0.01803,"close":129.06}
{"ticker":"CMI","date":"2015-08-13","pret":0.01252,"close":128.39}
{"ticker":"CMI","date":"2015-08-14","pret":-0.00507,"close":128.05}
{"ticker":"CMI","date":"2015-08-17","pret":-0.00329,"close":128.61}
{"ticker":"CMI","date":"2015-08-18","pret":0.00407,"close":128.04}
{"ticker":"CMI","date":"2015-08-19","pret":-0.01068,"close":127.44}
{"ticker":"CMI","date":"2015-08-20","pret":-0.00016,"close":124.08}
{"ticker":"CMI","date":"2015-08-21","pret":-0.0251,"close":119.75}
{"ticker":"CMI","date":"2015-08-24","pret":-0.08893,"close":116.84}
{"ticker":"CMI","date":"2015-08-25","pret":0.05684,"close":114.87}
{"ticker":"CMI","date":"2015-08-26","pret":-0.02018,"close":118.73}
{"ticker":"CMI","date":"2015-08-27","pret":0.02202,"close":122.6}
{"ticker":"CMI","date":"2015-08-28","pret":0.01819,"close":122.27}
{"ticker":"CMI","date":"2015-08-31","pret":0.00596,"close":121.75}
{"ticker":"CMI","date":"2015-09-01","pret":-0.03001,"close":120.31}
{"ticker":"CMI","date":"2015-09-02","pret":0.01962,"close":120.9}
{"ticker":"CMI","date":"2015-09-03","pret":-0.00165,"close":120.03}
{"ticker":"CMI","date":"2015-09-04","pret":-0.03072,"close":118}
{"ticker":"CMI","date":"2015-09-08","pret":0.01886,"close":119.82}
{"ticker":"CMI","date":"2015-09-09","pret":0.00938,"close":118.99}
{"ticker":"CMI","date":"2015-09-10","pret":-0.01919,"close":119.02}
{"ticker":"CMI","date":"2015-09-11","pret":0.00236,"close":120.49}
{"ticker":"CMI","date":"2015-09-14","pret":0.00812,"close":119.02}
{"ticker":"CMI","date":"2015-09-15","pret":-0.00376,"close":121.73}
{"ticker":"CMI","date":"2015-09-16","pret":0.01841,"close":122.84}
{"ticker":"CMI","date":"2015-09-17","pret":0.00189,"close":120.17}
{"ticker":"CMI","date":"2015-09-18","pret":-0.02802,"close":115.24}
{"ticker":"CMI","date":"2015-09-21","pret":-0.022,"close":114.82}
{"ticker":"CMI","date":"2015-09-22","pret":-0.03215,"close":113.27}
{"ticker":"CMI","date":"2015-09-23","pret":0.0086,"close":112.22}
{"ticker":"CMI","date":"2015-09-24","pret":-0.03056,"close":111.17}
{"ticker":"CMI","date":"2015-09-25","pret":0.01095,"close":110.52}
{"ticker":"CMI","date":"2015-09-28","pret":-0.01936,"close":106.84}
{"ticker":"CMI","date":"2015-09-29","pret":-0.01871,"close":108.1}
{"ticker":"CMI","date":"2015-09-30","pret":0.01917,"close":108.58}
{"ticker":"CMI","date":"2015-10-01","pret":-0.00478,"close":105.4}
{"ticker":"CMI","date":"2015-10-02","pret":-0.04025,"close":107.96}
{"ticker":"CMI","date":"2015-10-05","pret":0.04264,"close":111.76}
{"ticker":"CMI","date":"2015-10-06","pret":0.01985,"close":112.17}
{"ticker":"CMI","date":"2015-10-07","pret":0.01601,"close":112.53}
{"ticker":"CMI","date":"2015-10-08","pret":-0.00124,"close":114.27}
{"ticker":"CMI","date":"2015-10-09","pret":0.01674,"close":113.09}
{"ticker":"CMI","date":"2015-10-12","pret":-0.01027,"close":111.98}
{"ticker":"CMI","date":"2015-10-13","pret":-0.01978,"close":109.98}
{"ticker":"CMI","date":"2015-10-14","pret":-0.00922,"close":109.37}
{"ticker":"CMI","date":"2015-10-15","pret":-0.00282,"close":109.16}
{"ticker":"CMI","date":"2015-10-16","pret":-0.00466,"close":108.71}
{"ticker":"CMI","date":"2015-10-19","pret":-0.00956,"close":108.57}
{"ticker":"CMI","date":"2015-10-20","pret":-0.00919,"close":109.49}
{"ticker":"CMI","date":"2015-10-21","pret":0.02605,"close":108.59}
{"ticker":"CMI","date":"2015-10-22","pret":-0.01096,"close":111.82}
{"ticker":"CMI","date":"2015-10-23","pret":0.04077,"close":112.84}
{"ticker":"CMI","date":"2015-10-26","pret":-0.00486,"close":112.1}
{"ticker":"CMI","date":"2015-10-27","pret":-0.11333,"close":102.35}
{"ticker":"CMI","date":"2015-10-28","pret":0.00347,"close":103.23}
{"ticker":"CMI","date":"2015-10-29","pret":0.01385,"close":103.4}
{"ticker":"CMI","date":"2015-10-30","pret":0.01009,"close":103.51}
{"ticker":"CMI","date":"2015-11-02","pret":-0.00058,"close":106.86}
{"ticker":"CMI","date":"2015-11-03","pret":0.03204,"close":107.4}
{"ticker":"CMI","date":"2015-11-04","pret":0.00178,"close":106.76}
{"ticker":"CMI","date":"2015-11-05","pret":-0.00524,"close":106.5}
{"ticker":"CMI","date":"2015-11-06","pret":-0.00593,"close":106.48}
{"ticker":"CMI","date":"2015-11-09","pret":0.00377,"close":105.2}
{"ticker":"CMI","date":"2015-11-10","pret":-0.01298,"close":103.73}
{"ticker":"CMI","date":"2015-11-11","pret":-0.01315,"close":100.08}
{"ticker":"CMI","date":"2015-11-12","pret":-0.038,"close":97.83}
{"ticker":"CMI","date":"2015-11-13","pret":-0.02007,"close":98.67}
{"ticker":"CMI","date":"2015-11-16","pret":0.00958,"close":99.13}
{"ticker":"CMI","date":"2015-11-17","pret":0.00868,"close":97.9}
{"ticker":"CMI","date":"2015-11-18","pret":-0.01642,"close":98.35}
{"ticker":"CMI","date":"2015-11-19","pret":0.00296,"close":98.57}
{"ticker":"CMI","date":"2015-11-20","pret":0.00569,"close":98.7}
{"ticker":"CMI","date":"2015-11-23","pret":0.00091,"close":98.14}
{"ticker":"CMI","date":"2015-11-24","pret":-0.00956,"close":98.68}
{"ticker":"CMI","date":"2015-11-25","pret":0.01722,"close":99.57}
{"ticker":"CMI","date":"2015-11-26"}
{"ticker":"CMI","date":"2015-11-27","pret":0.00261,"close":99.74}
{"ticker":"CMI","date":"2015-11-30","pret":0.001,"close":100.37}
{"ticker":"CMI","date":"2015-12-01","pret":-0.034,"close":92.41}
{"ticker":"CMI","date":"2015-12-02","pret":-0.0463,"close":94.85}
{"ticker":"CMI","date":"2015-12-03","pret":0.0188,"close":92.48}
{"ticker":"CMI","date":"2015-12-04","pret":-0.0162,"close":92.5}
{"ticker":"CMI","date":"2015-12-07","pret":-0.00662,"close":91.41}
{"ticker":"CMI","date":"2015-12-08","pret":-0.01746,"close":90.18}
{"ticker":"CMI","date":"2015-12-09","pret":-0.00622,"close":89.92}
{"ticker":"CMI","date":"2015-12-10","pret":0.00578,"close":90.16}
{"ticker":"CMI","date":"2015-12-11","pret":-0.01553,"close":87.61}
{"ticker":"CMI","date":"2015-12-14","pret":-0.01543,"close":86.83}
{"ticker":"CMI","date":"2015-12-15","pret":-0.00458,"close":87.1}
{"ticker":"CMI","date":"2015-12-16","pret":0.00938,"close":87.36}
{"ticker":"CMI","date":"2015-12-17"}
{"ticker":"CMI","date":"2015-12-18","pret":-0.02337,"close":85.21}
{"ticker":"CMI","date":"2015-12-21","pret":0.0014,"close":85.39}
{"ticker":"CMI","date":"2015-12-22","pret":-0.00431,"close":87.41}
{"ticker":"CMI","date":"2015-12-23","pret":0.02652,"close":89.56}
{"ticker":"CMI","date":"2015-12-24","pret":0.01871,"close":89.3}
{"ticker":"CMI","date":"2015-12-28","pret":-0.00492,"close":89.27}
{"ticker":"CMI","date":"2015-12-29","pret":0.00537,"close":89.85}
{"ticker":"CMI","date":"2015-12-30","pret":-0.00403,"close":89.18}
{"ticker":"CMI","date":"2015-12-31","pret":-0.00438,"close":88.01}
{"ticker":"CMI","date":"2016-01-04","pret":-0.02392,"close":89.97}
{"ticker":"CMI","date":"2016-01-05","pret":0.03734,"close":89.09}
{"ticker":"CMLS","date":"2015-01-02","pret":0.0047,"close":4.31}
{"ticker":"CMLS","date":"2015-01-05","pret":0.00234,"close":4.16}
{"ticker":"CMLS","date":"2015-01-06","pret":-0.02604,"close":3.86}
{"ticker":"CMLS","date":"2015-01-07","pret":-0.06182,"close":3.91}
{"ticker":"CMLS","date":"2015-01-08","pret":0.01267,"close":4.04}
{"ticker":"CMLS","date":"2015-01-09","pret":0.01995,"close":3.93}
{"ticker":"CMLS","date":"2015-01-12","pret":-0.03518,"close":3.88}
{"ticker":"CMLS","date":"2015-01-13","pret":0.00764,"close":3.96}
{"ticker":"CMLS","date":"2015-01-14","pret":-0.0102,"close":3.7}
{"ticker":"CMLS","date":"2015-01-15","pret":-0.04189,"close":3.67}
{"ticker":"CMLS","date":"2015-01-16","pret":-0.02162,"close":3.79}
{"ticker":"CMLS","date":"2015-01-20","pret":0.03226,"close":3.86}
{"ticker":"CMLS","date":"2015-01-21","pret":0.01314,"close":3.87}
{"ticker":"CMLS","date":"2015-01-22","pret":0.01554,"close":3.69}
{"ticker":"CMLS","date":"2015-01-23","pret":-0.05822,"close":3.67}
{"ticker":"CMLS","date":"2015-01-26","pret":-0.01372,"close":3.66}
{"ticker":"CMLS","date":"2015-01-27","pret":-0.01111,"close":3.75}
{"ticker":"CMLS","date":"2015-01-28","pret":0.05964,"close":3.54}
{"ticker":"CMLS","date":"2015-01-29","pret":-0.06524,"close":3.64}
{"ticker":"CMLS","date":"2015-01-30","pret":-0.00281,"close":3.48}
{"ticker":"CMLS","date":"2015-02-02","pret":-0.01418,"close":3.44}
{"ticker":"CMLS","date":"2015-02-03","pret":-0.00573,"close":3.85}
{"ticker":"CMLS","date":"2015-02-04","pret":0.09322,"close":3.71}
{"ticker":"CMLS","date":"2015-02-05","pret":-0.02116,"close":3.86}
{"ticker":"CMLS","date":"2015-02-06","pret":0.03417,"close":4.09}
{"ticker":"CMLS","date":"2015-02-09","pret":0.05284,"close":3.88}
{"ticker":"CMLS","date":"2015-02-10","pret":-0.03746,"close":3.98}
{"ticker":"CMLS","date":"2015-02-11","pret":0.01264,"close":3.86}
{"ticker":"CMLS","date":"2015-02-12","pret":-0.0203,"close":4.13}
{"ticker":"CMLS","date":"2015-02-13","pret":0.0573,"close":4.32}
{"ticker":"CMLS","date":"2015-02-17","pret":0.04266,"close":4.42}
{"ticker":"CMLS","date":"2015-02-18","pret":0.0252,"close":4.35}
{"ticker":"CMLS","date":"2015-02-19","pret":-0.01826,"close":4.1}
{"ticker":"CMLS","date":"2015-02-20","pret":-0.05445,"close":3.91}
{"ticker":"CMLS","date":"2015-02-23","pret":-0.05245,"close":3.89}
{"ticker":"CMLS","date":"2015-02-24","pret":0,"close":3.83}
{"ticker":"CMLS","date":"2015-02-25","pret":-0.00772,"close":3.83}
{"ticker":"CMLS","date":"2015-02-26","pret":-0.00778,"close":3.85}
{"ticker":"CMLS","date":"2015-02-27","pret":0.01294,"close":3.99}
{"ticker":"CMLS","date":"2015-03-02","pret":0.02788,"close":4.01}
{"ticker":"CMLS","date":"2015-03-03","pret":-0.06721,"close":3.31}
{"ticker":"CMLS","date":"2015-03-04","pret":-0.13124,"close":3.13}
{"ticker":"CMLS","date":"2015-03-05","pret":-0.05001,"close":3.03}
{"ticker":"CMLS","date":"2015-03-06","pret":-0.03922,"close":3.02}
{"ticker":"CMLS","date":"2015-03-09","pret":0.01324,"close":3.05}
{"ticker":"CMLS","date":"2015-03-10","pret":-0.01324,"close":2.96}
{"ticker":"CMLS","date":"2015-03-11","pret":-0.00669,"close":3.01}
{"ticker":"CMLS","date":"2015-03-12","pret":0.01333,"close":3.05}
{"ticker":"CMLS","date":"2015-03-13","pret":0.00988,"close":2.98}
{"ticker":"CMLS","date":"2015-03-16","pret":-0.02658,"close":2.94}
{"ticker":"CMLS","date":"2015-03-17","pret":-0.01015,"close":2.91}
{"ticker":"CMLS","date":"2015-03-18","pret":-0.01715,"close":2.95}
{"ticker":"CMLS","date":"2015-03-19","pret":0.01375,"close":2.43}
{"ticker":"CMLS","date":"2015-03-20","pret":-0.183,"close":2.68}
{"ticker":"CMLS","date":"2015-03-23","pret":0.08633,"close":2.73}
{"ticker":"CMLS","date":"2015-03-24","pret":0.02963,"close":2.86}
{"ticker":"CMLS","date":"2015-03-25","pret":0.03936,"close":2.75}
{"ticker":"CMLS","date":"2015-03-26","pret":-0.04302,"close":2.63}
{"ticker":"CMLS","date":"2015-03-27","pret":-0.04879,"close":2.59}
{"ticker":"CMLS","date":"2015-03-30","pret":0.00384,"close":2.52}
{"ticker":"CMLS","date":"2015-03-31","pret":-0.04707,"close":2.47}
{"ticker":"CMLS","date":"2015-04-01","pret":-0.01212,"close":2.49}
{"ticker":"CMLS","date":"2015-04-02","pret":0.01613,"close":2.57}
{"ticker":"CMLS","date":"2015-04-06","pret":0.02762,"close":2.56}
{"ticker":"CMLS","date":"2015-04-07","pret":-0.0039,"close":2.56}
{"ticker":"CMLS","date":"2015-04-08","pret":0,"close":2.52}
{"ticker":"CMLS","date":"2015-04-09","pret":-0.01575,"close":2.55}
{"ticker":"CMLS","date":"2015-04-10","pret":0.01575,"close":2.52}
{"ticker":"CMLS","date":"2015-04-13","pret":-0.01972,"close":2.55}
{"ticker":"CMLS","date":"2015-04-14","pret":0.02362,"close":2.49}
{"ticker":"CMLS","date":"2015-04-15","pret":-0.02362,"close":2.52}
{"ticker":"CMLS","date":"2015-04-16","pret":0,"close":2.5}
{"ticker":"CMLS","date":"2015-04-17","pret":-0.008,"close":2.38}
{"ticker":"CMLS","date":"2015-04-20","pret":-0.04099,"close":2.43}
{"ticker":"CMLS","date":"2015-04-21","pret":0.0207,"close":2.39}
{"ticker":"CMLS","date":"2015-04-22","pret":-0.0249,"close":2.45}
{"ticker":"CMLS","date":"2015-04-23","pret":0.02079,"close":2.46}
{"ticker":"CMLS","date":"2015-04-24","pret":0.01633,"close":2.43}
{"ticker":"CMLS","date":"2015-04-27","pret":-0.00813,"close":2.37}
{"ticker":"CMLS","date":"2015-04-28","pret":-0.02899,"close":2.37}
{"ticker":"CMLS","date":"2015-04-29","pret":-0.00421,"close":2.3}
{"ticker":"CMLS","date":"2015-04-30","pret":-0.03872,"close":2.28}
{"ticker":"CMLS","date":"2015-05-01","pret":-0.0044,"close":2.07}
{"ticker":"CMLS","date":"2015-05-04","pret":-0.08741,"close":2.12}
{"ticker":"CMLS","date":"2015-05-05","pret":0.01432,"close":2.08}
{"ticker":"CMLS","date":"2015-05-06","pret":-0.02885,"close":2.09}
{"ticker":"CMLS","date":"2015-05-07","pret":0.01932,"close":2.09}
{"ticker":"CMLS","date":"2015-05-08","pret":0.01896,"close":2.15}
{"ticker":"CMLS","date":"2015-05-11","pret":-0.00471,"close":2.4}
{"ticker":"CMLS","date":"2015-05-12","pret":0.11568,"close":2.38}
{"ticker":"CMLS","date":"2015-05-13","pret":0.03306,"close":2.42}
{"ticker":"CMLS","date":"2015-05-14","pret":-0.00407,"close":2.47}
{"ticker":"CMLS","date":"2015-05-15","pret":0.00407,"close":2.38}
{"ticker":"CMLS","date":"2015-05-18","pret":-0.02469,"close":2.49}
{"ticker":"CMLS","date":"2015-05-19","pret":0.02875,"close":2.51}
{"ticker":"CMLS","date":"2015-05-20","pret":0.02004,"close":2.53}
{"ticker":"CMLS","date":"2015-05-21","pret":0.01183,"close":2.48}
{"ticker":"CMLS","date":"2015-05-22","pret":-0.02381,"close":2.47}
{"ticker":"CMLS","date":"2015-05-26","pret":-0.02028,"close":2.5}
{"ticker":"CMLS","date":"2015-05-27","pret":0.02429,"close":2.5}
{"ticker":"CMLS","date":"2015-05-28","pret":0,"close":2.42}
{"ticker":"CMLS","date":"2015-05-29","pret":-0.04082,"close":2.36}
{"ticker":"CMLS","date":"2015-06-01","pret":-0.00418,"close":2.35}
{"ticker":"CMLS","date":"2015-06-02","pret":-0.01688,"close":2.32}
{"ticker":"CMLS","date":"2015-06-03","pret":-0.01285,"close":2.29}
{"ticker":"CMLS","date":"2015-06-04","pret":-0.01302,"close":2.21}
{"ticker":"CMLS","date":"2015-06-05","pret":-0.03556,"close":2.3}
{"ticker":"CMLS","date":"2015-06-08","pret":0.03992,"close":2.18}
{"ticker":"CMLS","date":"2015-06-09","pret":-0.05818,"close":2.11}
{"ticker":"CMLS","date":"2015-06-10","pret":-0.02331,"close":2.22}
{"ticker":"CMLS","date":"2015-06-11","pret":0.05058,"close":2.18}
{"ticker":"CMLS","date":"2015-06-12","pret":-0.02727,"close":2.15}
{"ticker":"CMLS","date":"2015-06-15","pret":-0.03756,"close":2.04}
{"ticker":"CMLS","date":"2015-06-16","pret":-0.01932,"close":2.06}
{"ticker":"CMLS","date":"2015-06-17","pret":0.01932,"close":2.1}
{"ticker":"CMLS","date":"2015-06-18","pret":0.01425,"close":2.3}
{"ticker":"CMLS","date":"2015-06-19","pret":0.08583,"close":2.35}
{"ticker":"CMLS","date":"2015-06-22","pret":0.02564,"close":2.2}
{"ticker":"CMLS","date":"2015-06-23","pret":-0.06538,"close":2.24}
{"ticker":"CMLS","date":"2015-06-24","pret":0.00897,"close":2.18}
{"ticker":"CMLS","date":"2015-06-25","pret":-0.00897,"close":2.17}
{"ticker":"CMLS","date":"2015-06-26","pret":-0.01361,"close":2.27}
{"ticker":"CMLS","date":"2015-06-29","pret":0.02257,"close":2.08}
{"ticker":"CMLS","date":"2015-06-30","pret":-0.05506,"close":2.03}
{"ticker":"CMLS","date":"2015-07-01","pret":-0.04832,"close":2.01}
{"ticker":"CMLS","date":"2015-07-02","pret":0.00494,"close":2.01}
{"ticker":"CMLS","date":"2015-07-06","pret":-0.00494,"close":2.02}
{"ticker":"CMLS","date":"2015-07-07","pret":-0.01496,"close":1.99}
{"ticker":"CMLS","date":"2015-07-08","pret":-0.01519,"close":1.88}
{"ticker":"CMLS","date":"2015-07-09","pret":-0.00512,"close":1.87}
{"ticker":"CMLS","date":"2015-07-10","pret":-0.01031,"close":1.9}
{"ticker":"CMLS","date":"2015-07-13","pret":-0.01567,"close":1.79}
{"ticker":"CMLS","date":"2015-07-14","pret":-0.05407,"close":1.81}
{"ticker":"CMLS","date":"2015-07-15","pret":-0.01117,"close":1.76}
{"ticker":"CMLS","date":"2015-07-16","pret":-0.03429,"close":1.86}
{"ticker":"CMLS","date":"2015-07-17","pret":0.08361,"close":1.81}
{"ticker":"CMLS","date":"2015-07-20","pret":-0.03815,"close":1.72}
{"ticker":"CMLS","date":"2015-07-21","pret":-0.06899,"close":1.69}
{"ticker":"CMLS","date":"2015-07-22","pret":-0.01802,"close":1.64}
{"ticker":"CMLS","date":"2015-07-23","pret":-0.01835,"close":1.61}
{"ticker":"CMLS","date":"2015-07-24","pret":-0.025,"close":1.6}
{"ticker":"CMLS","date":"2015-07-27","pret":-0.01274,"close":1.6}
{"ticker":"CMLS","date":"2015-07-28","pret":0.02532,"close":1.57}
{"ticker":"CMLS","date":"2015-07-29","pret":-0.03822,"close":1.58}
{"ticker":"CMLS","date":"2015-07-30","pret":0,"close":1.51}
{"ticker":"CMLS","date":"2015-07-31","pret":-0.01967,"close":1.65}
{"ticker":"CMLS","date":"2015-08-03","pret":0.07032,"close":1.64}
{"ticker":"CMLS","date":"2015-08-04","pret":0,"close":1.6}
{"ticker":"CMLS","date":"2015-08-05","pret":-0.025,"close":1.53}
{"ticker":"CMLS","date":"2015-08-06","pret":-0.04532,"close":1.46}
{"ticker":"CMLS","date":"2015-08-07","pret":-0.02685,"close":1.46}
{"ticker":"CMLS","date":"2015-08-10","pret":-0.00683,"close":1.46}
{"ticker":"CMLS","date":"2015-08-11","pret":-0.00687,"close":1.48}
{"ticker":"CMLS","date":"2015-08-12","pret":0,"close":1.44}
{"ticker":"CMLS","date":"2015-08-13","pret":-0.02797,"close":1.35}
{"ticker":"CMLS","date":"2015-08-14","pret":-0.04348,"close":1.35}
{"ticker":"CMLS","date":"2015-08-17","pret":-0.01493,"close":1.28}
{"ticker":"CMLS","date":"2015-08-18","pret":-0.03832,"close":1.26}
{"ticker":"CMLS","date":"2015-08-19","pret":-0.01575,"close":1.26}
{"ticker":"CMLS","date":"2015-08-20","pret":-0.016,"close":1.15}
{"ticker":"CMLS","date":"2015-08-21","pret":-0.1198,"close":1.3}
{"ticker":"CMLS","date":"2015-08-24","pret":0.12783,"close":1.26}
{"ticker":"CMLS","date":"2015-08-25","pret":0.0315,"close":1.32}
{"ticker":"CMLS","date":"2015-08-26","pret":0.04546,"close":1.39}
{"ticker":"CMLS","date":"2015-08-27","pret":0.02198,"close":1.45}
{"ticker":"CMLS","date":"2015-08-28","pret":0.03559,"close":1.42}
{"ticker":"CMLS","date":"2015-08-31","pret":-0.0212,"close":1.43}
{"ticker":"CMLS","date":"2015-09-01","pret":0,"close":1.29}
{"ticker":"CMLS","date":"2015-09-02","pret":-0.05884,"close":1.33}
{"ticker":"CMLS","date":"2015-09-03","pret":0,"close":1.32}
{"ticker":"CMLS","date":"2015-09-04","pret":-0.0076,"close":1.29}
{"ticker":"CMLS","date":"2015-09-08","pret":0.01515,"close":1.29}
{"ticker":"CMLS","date":"2015-09-09","pret":-0.02282,"close":1.32}
{"ticker":"CMLS","date":"2015-09-10","pret":0.00766,"close":1.24}
{"ticker":"CMLS","date":"2015-09-11","pret":-0.07118,"close":1.18}
{"ticker":"CMLS","date":"2015-09-14","pret":-0.03334,"close":1.16}
{"ticker":"CMLS","date":"2015-09-15","pret":-0.01709,"close":1.15}
{"ticker":"CMLS","date":"2015-09-16","pret":0,"close":1.16}
{"ticker":"CMLS","date":"2015-09-17","pret":0.00858,"close":1.1}
{"ticker":"CMLS","date":"2015-09-18","pret":-0.08004,"close":0.96}
{"ticker":"CMLS","date":"2015-09-21","pret":-0.07696,"close":0.98}
{"ticker":"CMLS","date":"2015-09-22","pret":-0.0202,"close":0.91}
{"ticker":"CMLS","date":"2015-09-23","pret":-0.06318,"close":0.9}
{"ticker":"CMLS","date":"2015-09-24","pret":-0.05588,"close":0.76}
{"ticker":"CMLS","date":"2015-09-25","pret":-0.1221,"close":0.78}
{"ticker":"CMLS","date":"2015-09-28","pret":0.0129,"close":0.74}
{"ticker":"CMLS","date":"2015-09-29","pret":-0.05264,"close":0.68}
{"ticker":"CMLS","date":"2015-09-30","pret":0.03974,"close":0.7}
{"ticker":"CMLS","date":"2015-10-01","pret":-0.06714,"close":0.7}
{"ticker":"CMLS","date":"2015-10-02","pret":-0.02817,"close":0.73}
{"ticker":"CMLS","date":"2015-10-05","pret":0.04196,"close":0.79}
{"ticker":"CMLS","date":"2015-10-06","pret":0.09157,"close":0.79}
{"ticker":"CMLS","date":"2015-10-07","pret":0,"close":0.77}
{"ticker":"CMLS","date":"2015-10-08","pret":-0.03822,"close":0.75}
{"ticker":"CMLS","date":"2015-10-09","pret":-0.03974,"close":0.76}
{"ticker":"CMLS","date":"2015-10-12","pret":0.03974,"close":0.77}
{"ticker":"CMLS","date":"2015-10-13","pret":0.0129,"close":0.77}
{"ticker":"CMLS","date":"2015-10-14","pret":-0.0129,"close":0.77}
{"ticker":"CMLS","date":"2015-10-15","pret":0.0129,"close":0.76}
{"ticker":"CMLS","date":"2015-10-16","pret":-0.02598,"close":0.74}
{"ticker":"CMLS","date":"2015-10-19","pret":-0.02667,"close":0.75}
{"ticker":"CMLS","date":"2015-10-20","pret":0.01342,"close":0.78}
{"ticker":"CMLS","date":"2015-10-21","pret":0.03922,"close":0.74}
{"ticker":"CMLS","date":"2015-10-22","pret":-0.06625,"close":0.74}
{"ticker":"CMLS","date":"2015-10-23","pret":0.02703,"close":0.75}
{"ticker":"CMLS","date":"2015-10-26","pret":0,"close":0.68}
{"ticker":"CMLS","date":"2015-10-27","pret":-0.09798,"close":0.63}
{"ticker":"CMLS","date":"2015-10-28","pret":-0.23052,"close":0.55}
{"ticker":"CMLS","date":"2015-10-29","pret":0.01835,"close":0.54}
{"ticker":"CMLS","date":"2015-10-30","pret":0,"close":0.46}
{"ticker":"CMLS","date":"2015-11-02","pret":-0.13613,"close":0.48}
{"ticker":"CMLS","date":"2015-11-03","pret":0.02062,"close":0.47}
{"ticker":"CMLS","date":"2015-11-04","pret":-0.02062,"close":0.47}
{"ticker":"CMLS","date":"2015-11-05","pret":0.04082,"close":0.43}
{"ticker":"CMLS","date":"2015-11-06","pret":-0.22314,"close":0.29}
{"ticker":"CMLS","date":"2015-11-09","pret":-0.13353,"close":0.28}
{"ticker":"CMLS","date":"2015-11-10","pret":-0.15415,"close":0.27}
{"ticker":"CMLS","date":"2015-11-11","pret":-0.06899,"close":0.25}
{"ticker":"CMLS","date":"2015-11-12","pret":-0.07411,"close":0.23}
{"ticker":"CMLS","date":"2015-11-13","pret":-0.08004,"close":0.27}
{"ticker":"CMLS","date":"2015-11-16","pret":0.25593,"close":0.25}
{"ticker":"CMLS","date":"2015-11-17","pret":-0.13815,"close":0.22}
{"ticker":"CMLS","date":"2015-11-18","pret":-0.20479,"close":0.22}
{"ticker":"CMLS","date":"2015-11-19","pret":0,"close":0.2}
{"ticker":"CMLS","date":"2015-11-20","pret":-0.04652,"close":0.19}
{"ticker":"CMLS","date":"2015-11-23","pret":-0.04879,"close":0.2}
{"ticker":"CMLS","date":"2015-11-24","pret":0,"close":0.24}
{"ticker":"CMLS","date":"2015-11-25","pret":0.22314,"close":0.24}
{"ticker":"CMLS","date":"2015-11-26"}
{"ticker":"CMLS","date":"2015-11-27","pret":0.03922,"close":0.27}
{"ticker":"CMLS","date":"2015-11-30","pret":0.07411,"close":0.4}
{"ticker":"CMLS","date":"2015-12-01","pret":0.429,"close":0.34}
{"ticker":"CMLS","date":"2015-12-02","pret":-0.20585,"close":0.34}
{"ticker":"CMLS","date":"2015-12-03","pret":-0.05884,"close":0.32}
{"ticker":"CMLS","date":"2015-12-04","pret":-0.03077,"close":0.36}
{"ticker":"CMLS","date":"2015-12-07","pret":0.06062,"close":0.34}
{"ticker":"CMLS","date":"2015-12-08","pret":0,"close":0.34}
{"ticker":"CMLS","date":"2015-12-09","pret":-0.02985,"close":0.33}
{"ticker":"CMLS","date":"2015-12-10","pret":0,"close":0.28}
{"ticker":"CMLS","date":"2015-12-11","pret":-0.1643,"close":0.25}
{"ticker":"CMLS","date":"2015-12-14","pret":-0.07411,"close":0.24}
{"ticker":"CMLS","date":"2015-12-15","pret":-0.08004,"close":0.24}
{"ticker":"CMLS","date":"2015-12-16","pret":0.04082,"close":0.25}
{"ticker":"CMLS","date":"2015-12-17"}
{"ticker":"CMLS","date":"2015-12-18","pret":0.30748,"close":0.35}
{"ticker":"CMLS","date":"2015-12-21","pret":0.02899,"close":0.32}
{"ticker":"CMLS","date":"2015-12-22","pret":-0.08961,"close":0.3}
{"ticker":"CMLS","date":"2015-12-23","pret":0.03077,"close":0.32}
{"ticker":"CMLS","date":"2015-12-24","pret":0,"close":0.32}
{"ticker":"CMLS","date":"2015-12-28","pret":-0.03077,"close":0.33}
{"ticker":"CMLS","date":"2015-12-29","pret":0.11778,"close":0.33}
{"ticker":"CMLS","date":"2015-12-30","pret":-0.08701,"close":0.33}
{"ticker":"CMLS","date":"2015-12-31","pret":-0.03077,"close":0.33}
{"ticker":"CMLS","date":"2016-01-04","pret":0.06062,"close":0.32}
{"ticker":"CMLS","date":"2016-01-05","pret":-0.06062,"close":0.3}
{"ticker":"CMN","date":"2015-01-02","pret":0.00574,"close":42.73}
{"ticker":"CMN","date":"2015-01-05","pret":-0.03659,"close":42.53}
{"ticker":"CMN","date":"2015-01-06","pret":0.01414,"close":42.23}
{"ticker":"CMN","date":"2015-01-07","pret":-0.00563,"close":43.18}
{"ticker":"CMN","date":"2015-01-08","pret":0.02694,"close":43.72}
{"ticker":"CMN","date":"2015-01-09","pret":-0.00023,"close":42.68}
{"ticker":"CMN","date":"2015-01-12","pret":-0.0171,"close":42.93}
{"ticker":"CMN","date":"2015-01-13","pret":0.00882,"close":43.27}
{"ticker":"CMN","date":"2015-01-14","pret":-0.00952,"close":42.88}
{"ticker":"CMN","date":"2015-01-15","pret":0.00535,"close":42.16}
{"ticker":"CMN","date":"2015-01-16","pret":-0.028,"close":42.82}
{"ticker":"CMN","date":"2015-01-20","pret":0.02428,"close":42.2}
{"ticker":"CMN","date":"2015-01-21","pret":-0.02285,"close":41.8}
{"ticker":"CMN","date":"2015-01-22","pret":0.0038,"close":43.25}
{"ticker":"CMN","date":"2015-01-23","pret":0.02508,"close":42.83}
{"ticker":"CMN","date":"2015-01-26","pret":-0.0086,"close":42.75}
{"ticker":"CMN","date":"2015-01-27","pret":-0.01506,"close":42.11}
{"ticker":"CMN","date":"2015-01-28","pret":0.00331,"close":41.29}
{"ticker":"CMN","date":"2015-01-29","pret":-0.02391,"close":42.1}
{"ticker":"CMN","date":"2015-01-30","pret":0.0168,"close":40.57}
{"ticker":"CMN","date":"2015-02-02","pret":-0.0361,"close":41.38}
{"ticker":"CMN","date":"2015-02-03","pret":0.01372,"close":41.75}
{"ticker":"CMN","date":"2015-02-04","pret":0.00558,"close":41.87}
{"ticker":"CMN","date":"2015-02-05","pret":0.01893,"close":43.16}
{"ticker":"CMN","date":"2015-02-06","pret":0.0274,"close":42.68}
{"ticker":"CMN","date":"2015-02-09","pret":-0.01536,"close":41.8}
{"ticker":"CMN","date":"2015-02-10","pret":-0.01489,"close":42.18}
{"ticker":"CMN","date":"2015-02-11","pret":0.00285,"close":42.52}
{"ticker":"CMN","date":"2015-02-12","pret":0.01391,"close":43.19}
{"ticker":"CMN","date":"2015-02-13","pret":0.01326,"close":44.28}
{"ticker":"CMN","date":"2015-02-17","pret":0.02262,"close":44.17}
{"ticker":"CMN","date":"2015-02-18","pret":-0.00407,"close":45.08}
{"ticker":"CMN","date":"2015-02-19","pret":0.02287,"close":45.23}
{"ticker":"CMN","date":"2015-02-20","pret":0.00177,"close":44.44}
{"ticker":"CMN","date":"2015-02-23","pret":-0.01651,"close":45.16}
{"ticker":"CMN","date":"2015-02-24","pret":0.01607,"close":45.08}
{"ticker":"CMN","date":"2015-02-25","pret":-0.0051,"close":45.42}
{"ticker":"CMN","date":"2015-02-26","pret":0.00687,"close":46.19}
{"ticker":"CMN","date":"2015-02-27","pret":0.01883,"close":45.4}
{"ticker":"CMN","date":"2015-03-02","pret":-0.01376,"close":46.24}
{"ticker":"CMN","date":"2015-03-03","pret":0.01527,"close":45.59}
{"ticker":"CMN","date":"2015-03-04","pret":-0.02056,"close":45.11}
{"ticker":"CMN","date":"2015-03-05","pret":-0.00243,"close":45.37}
{"ticker":"CMN","date":"2015-03-06","pret":-0.00333,"close":44.02}
{"ticker":"CMN","date":"2015-03-09","pret":-0.01772,"close":44.49}
{"ticker":"CMN","date":"2015-03-10","pret":-0.00091,"close":44.2}
{"ticker":"CMN","date":"2015-03-11","pret":0.00204,"close":44.54}
{"ticker":"CMN","date":"2015-03-12","pret":-0.00317,"close":46.43}
{"ticker":"CMN","date":"2015-03-13","pret":0.04131,"close":45.55}
{"ticker":"CMN","date":"2015-03-16","pret":-0.00305,"close":45.79}
{"ticker":"CMN","date":"2015-03-17","pret":-0.00416,"close":45.7}
{"ticker":"CMN","date":"2015-03-18","pret":0.00066,"close":45.42}
{"ticker":"CMN","date":"2015-03-19","pret":-0.00637,"close":46.6}
{"ticker":"CMN","date":"2015-03-20","pret":0.02889,"close":47.58}
{"ticker":"CMN","date":"2015-03-23","pret":0.02056,"close":48.03}
{"ticker":"CMN","date":"2015-03-24","pret":0.00752,"close":48.54}
{"ticker":"CMN","date":"2015-03-25","pret":0.01283,"close":47.91}
{"ticker":"CMN","date":"2015-03-26","pret":-0.01867,"close":47.95}
{"ticker":"CMN","date":"2015-03-27","pret":0.00334,"close":48.34}
{"ticker":"CMN","date":"2015-03-30","pret":0.01389,"close":48.23}
{"ticker":"CMN","date":"2015-03-31","pret":-0.01264,"close":47.5}
{"ticker":"CMN","date":"2015-04-01","pret":-0.0128,"close":47.38}
{"ticker":"CMN","date":"2015-04-02","pret":0.00169,"close":47.94}
{"ticker":"CMN","date":"2015-04-06","pret":0.00358,"close":49.35}
{"ticker":"CMN","date":"2015-04-07","pret":0.03893,"close":49.23}
{"ticker":"CMN","date":"2015-04-08","pret":-0.00142,"close":49.32}
{"ticker":"CMN","date":"2015-04-09","pret":-0.00061,"close":48.53}
{"ticker":"CMN","date":"2015-04-10","pret":-0.01263,"close":48.27}
{"ticker":"CMN","date":"2015-04-13","pret":-0.0103,"close":48.48}
{"ticker":"CMN","date":"2015-04-14","pret":0.00455,"close":48.4}
{"ticker":"CMN","date":"2015-04-15","pret":0.00309,"close":48.18}
{"ticker":"CMN","date":"2015-04-16","pret":-0.01179,"close":47.79}
{"ticker":"CMN","date":"2015-04-17","pret":-0.01256,"close":46.37}
{"ticker":"CMN","date":"2015-04-20","pret":-0.01656,"close":46.76}
{"ticker":"CMN","date":"2015-04-21","pret":0.00406,"close":48.1}
{"ticker":"CMN","date":"2015-04-22","pret":0.02152,"close":48.33}
{"ticker":"CMN","date":"2015-04-23","pret":0.00479,"close":48.13}
{"ticker":"CMN","date":"2015-04-24","pret":0.00021,"close":48.03}
{"ticker":"CMN","date":"2015-04-27","pret":-0.00104,"close":47.26}
{"ticker":"CMN","date":"2015-04-28","pret":-0.01889,"close":47.6}
{"ticker":"CMN","date":"2015-04-29","pret":0.00549,"close":46.75}
{"ticker":"CMN","date":"2015-04-30","pret":-0.02324,"close":44.79}
{"ticker":"CMN","date":"2015-05-01","pret":-0.03199,"close":45.18}
{"ticker":"CMN","date":"2015-05-04","pret":0.00622,"close":45.15}
{"ticker":"CMN","date":"2015-05-05","pret":-0.00599,"close":44.73}
{"ticker":"CMN","date":"2015-05-06","pret":-0.0029,"close":45.28}
{"ticker":"CMN","date":"2015-05-07","pret":0.00889,"close":46.51}
{"ticker":"CMN","date":"2015-05-08","pret":0.03821,"close":46.62}
{"ticker":"CMN","date":"2015-05-11","pret":-0.00813,"close":46.51}
{"ticker":"CMN","date":"2015-05-12","pret":-0.00906,"close":45.96}
{"ticker":"CMN","date":"2015-05-13","pret":0.00087,"close":46.4}
{"ticker":"CMN","date":"2015-05-14","pret":0.00948,"close":47.39}
{"ticker":"CMN","date":"2015-05-15","pret":0.01722,"close":46.66}
{"ticker":"CMN","date":"2015-05-18","pret":-0.01679,"close":47.55}
{"ticker":"CMN","date":"2015-05-19","pret":0.02016,"close":47.65}
{"ticker":"CMN","date":"2015-05-20","pret":0.00084,"close":47.79}
{"ticker":"CMN","date":"2015-05-21","pret":0.00335,"close":47.85}
{"ticker":"CMN","date":"2015-05-22","pret":-0.00168,"close":46.75}
{"ticker":"CMN","date":"2015-05-26","pret":-0.02633,"close":45.79}
{"ticker":"CMN","date":"2015-05-27","pret":-0.01605,"close":46.84}
{"ticker":"CMN","date":"2015-05-28","pret":0.01948,"close":47.1}
{"ticker":"CMN","date":"2015-05-29","pret":0.00726,"close":46.56}
{"ticker":"CMN","date":"2015-06-01","pret":-0.00576,"close":46.37}
{"ticker":"CMN","date":"2015-06-02","pret":-0.01163,"close":47.06}
{"ticker":"CMN","date":"2015-06-03","pret":0.02397,"close":48.39}
{"ticker":"CMN","date":"2015-06-04","pret":0.01636,"close":46.74}
{"ticker":"CMN","date":"2015-06-05","pret":-0.0287,"close":47.32}
{"ticker":"CMN","date":"2015-06-08","pret":0.01276,"close":47.92}
{"ticker":"CMN","date":"2015-06-09","pret":0.02731,"close":52}
{"ticker":"CMN","date":"2015-06-10","pret":0.07944,"close":51.02}
{"ticker":"CMN","date":"2015-06-11","pret":-0.02793,"close":51.94}
{"ticker":"CMN","date":"2015-06-12","pret":0.01262,"close":51.93}
{"ticker":"CMN","date":"2015-06-15","pret":-0.00193,"close":51.6}
{"ticker":"CMN","date":"2015-06-16","pret":-0.00213,"close":52.55}
{"ticker":"CMN","date":"2015-06-17","pret":0.02146,"close":51.94}
{"ticker":"CMN","date":"2015-06-18","pret":-0.0101,"close":52.82}
{"ticker":"CMN","date":"2015-06-19","pret":0.01086,"close":53.14}
{"ticker":"CMN","date":"2015-06-22","pret":0.01373,"close":53.73}
{"ticker":"CMN","date":"2015-06-23","pret":0.00168,"close":54.03}
{"ticker":"CMN","date":"2015-06-24","pret":0.00725,"close":53.86}
{"ticker":"CMN","date":"2015-06-25","pret":0.00148,"close":54.1}
{"ticker":"CMN","date":"2015-06-26","pret":0.00111,"close":53.91}
{"ticker":"CMN","date":"2015-06-29","pret":-0.00872,"close":53.22}
{"ticker":"CMN","date":"2015-06-30","pret":-0.00056,"close":53.67}
{"ticker":"CMN","date":"2015-07-01","pret":0.0065,"close":53.47}
{"ticker":"CMN","date":"2015-07-02","pret":-0.00781,"close":53.61}
{"ticker":"CMN","date":"2015-07-06","pret":-0.00881,"close":54.32}
{"ticker":"CMN","date":"2015-07-07","pret":0.02032,"close":54.68}
{"ticker":"CMN","date":"2015-07-08","pret":0.00074,"close":52.65}
{"ticker":"CMN","date":"2015-07-09","pret":-0.0173,"close":52.92}
{"ticker":"CMN","date":"2015-07-10","pret":0.0071,"close":54.71}
{"ticker":"CMN","date":"2015-07-13","pret":0.02647,"close":54.76}
{"ticker":"CMN","date":"2015-07-14","pret":-0.00382,"close":54.79}
{"ticker":"CMN","date":"2015-07-15","pret":-0.00255,"close":54.31}
{"ticker":"CMN","date":"2015-07-16","pret":0.00128,"close":54.58}
{"ticker":"CMN","date":"2015-07-17","pret":-0.00164,"close":54.6}
{"ticker":"CMN","date":"2015-07-20","pret":-0.00458,"close":54.71}
{"ticker":"CMN","date":"2015-07-21","pret":0.00604,"close":54.69}
{"ticker":"CMN","date":"2015-07-22","pret":-0.0031,"close":55.68}
{"ticker":"CMN","date":"2015-07-23","pret":0.02368,"close":55.66}
{"ticker":"CMN","date":"2015-07-24","pret":-0.0097,"close":54.99}
{"ticker":"CMN","date":"2015-07-27","pret":-0.01436,"close":55.14}
{"ticker":"CMN","date":"2015-07-28","pret":0.01616,"close":54.23}
{"ticker":"CMN","date":"2015-07-29","pret":-0.02406,"close":53.7}
{"ticker":"CMN","date":"2015-07-30","pret":-0.00536,"close":53.98}
{"ticker":"CMN","date":"2015-07-31","pret":0.00721,"close":54.88}
{"ticker":"CMN","date":"2015-08-03","pret":0.00496,"close":54.33}
{"ticker":"CMN","date":"2015-08-04","pret":-0.00551,"close":54.96}
{"ticker":"CMN","date":"2015-08-05","pret":0.01717,"close":56.42}
{"ticker":"CMN","date":"2015-08-06","pret":0.02345,"close":54.25}
{"ticker":"CMN","date":"2015-08-07","pret":-0.05043,"close":53.91}
{"ticker":"CMN","date":"2015-08-10","pret":0.00649,"close":54.4}
{"ticker":"CMN","date":"2015-08-11","pret":0.00055,"close":55.27}
{"ticker":"CMN","date":"2015-08-12","pret":0.01084,"close":54.37}
{"ticker":"CMN","date":"2015-08-13","pret":-0.00513,"close":53.76}
{"ticker":"CMN","date":"2015-08-14","pret":-0.01704,"close":54.08}
{"ticker":"CMN","date":"2015-08-17","pret":0.008,"close":54.76}
{"ticker":"CMN","date":"2015-08-18","pret":0.01472,"close":54.3}
{"ticker":"CMN","date":"2015-08-19","pret":-0.01435,"close":53.46}
{"ticker":"CMN","date":"2015-08-20","pret":-0.01832,"close":51.89}
{"ticker":"CMN","date":"2015-08-21","pret":-0.03965,"close":51.21}
{"ticker":"CMN","date":"2015-08-24","pret":-0.04765,"close":48.43}
{"ticker":"CMN","date":"2015-08-25","pret":0.01998,"close":49.48}
{"ticker":"CMN","date":"2015-08-26","pret":0.02078,"close":51.89}
{"ticker":"CMN","date":"2015-08-27","pret":0.03268,"close":49.89}
{"ticker":"CMN","date":"2015-08-28","pret":-0.05083,"close":49.91}
{"ticker":"CMN","date":"2015-08-31","pret":0.00161,"close":49.63}
{"ticker":"CMN","date":"2015-09-01","pret":-0.0156,"close":48.38}
{"ticker":"CMN","date":"2015-09-02","pret":0.00041,"close":49.11}
{"ticker":"CMN","date":"2015-09-03","pret":0.00387,"close":48.74}
{"ticker":"CMN","date":"2015-09-04","pret":-0.02512,"close":48.9}
{"ticker":"CMN","date":"2015-09-08","pret":0.03422,"close":50}
{"ticker":"CMN","date":"2015-09-09","pret":0.01619,"close":49.25}
{"ticker":"CMN","date":"2015-09-10","pret":-0.02387,"close":49.89}
{"ticker":"CMN","date":"2015-09-11","pret":0.00809,"close":51.01}
{"ticker":"CMN","date":"2015-09-14","pret":0.03696,"close":50.86}
{"ticker":"CMN","date":"2015-09-15","pret":-0.01289,"close":52.68}
{"ticker":"CMN","date":"2015-09-16","pret":0.03211,"close":52.97}
{"ticker":"CMN","date":"2015-09-17","pret":0.01192,"close":53.31}
{"ticker":"CMN","date":"2015-09-18","pret":-0.0123,"close":52.59}
{"ticker":"CMN","date":"2015-09-21","pret":0.00967,"close":52.78}
{"ticker":"CMN","date":"2015-09-22","pret":-0.01597,"close":52.39}
{"ticker":"CMN","date":"2015-09-23","pret":0.00821,"close":52.86}
{"ticker":"CMN","date":"2015-09-24","pret":-0.00076,"close":53.08}
{"ticker":"CMN","date":"2015-09-25","pret":0.02127,"close":51.56}
{"ticker":"CMN","date":"2015-09-28","pret":-0.04689,"close":49.71}
{"ticker":"CMN","date":"2015-09-29","pret":-0.01832,"close":54.48}
{"ticker":"CMN","date":"2015-09-30","pret":0.0924,"close":56.7}
{"ticker":"CMN","date":"2015-10-01","pret":0.02629,"close":55.92}
{"ticker":"CMN","date":"2015-10-02","pret":-0.02087,"close":56.12}
{"ticker":"CMN","date":"2015-10-05","pret":0.01769,"close":55.29}
{"ticker":"CMN","date":"2015-10-06","pret":-0.02601,"close":53.89}
{"ticker":"CMN","date":"2015-10-07","pret":-0.0152,"close":54.03}
{"ticker":"CMN","date":"2015-10-08","pret":-0.00629,"close":53.47}
{"ticker":"CMN","date":"2015-10-09","pret":-0.00316,"close":54.23}
{"ticker":"CMN","date":"2015-10-12","pret":0.0113,"close":55.36}
{"ticker":"CMN","date":"2015-10-13","pret":0.01426,"close":54.86}
{"ticker":"CMN","date":"2015-10-14","pret":-0.00236,"close":54.18}
{"ticker":"CMN","date":"2015-10-15","pret":-0.01301,"close":54.8}
{"ticker":"CMN","date":"2015-10-16","pret":0.01519,"close":56.84}
{"ticker":"CMN","date":"2015-10-19","pret":0.03041,"close":57.82}
{"ticker":"CMN","date":"2015-10-20","pret":0.0185,"close":57.1}
{"ticker":"CMN","date":"2015-10-21","pret":-0.00816,"close":56.84}
{"ticker":"CMN","date":"2015-10-22","pret":-0.00577,"close":56.68}
{"ticker":"CMN","date":"2015-10-23","pret":0.00542,"close":57.68}
{"ticker":"CMN","date":"2015-10-26","pret":0.00296,"close":57.37}
{"ticker":"CMN","date":"2015-10-27","pret":-0.00366,"close":57.94}
{"ticker":"CMN","date":"2015-10-28","pret":0.01352,"close":59.72}
{"ticker":"CMN","date":"2015-10-29","pret":0.02096,"close":59.33}
{"ticker":"CMN","date":"2015-10-30","pret":-0.00084,"close":59.28}
{"ticker":"CMN","date":"2015-11-02","pret":0.00084,"close":60.7}
{"ticker":"CMN","date":"2015-11-03","pret":0.02333,"close":61.52}
{"ticker":"CMN","date":"2015-11-04","pret":0.01796,"close":61.36}
{"ticker":"CMN","date":"2015-11-05","pret":-0.00731,"close":61.41}
{"ticker":"CMN","date":"2015-11-06","pret":-0.0049,"close":62.95}
{"ticker":"CMN","date":"2015-11-09","pret":0.02539,"close":62.36}
{"ticker":"CMN","date":"2015-11-10","pret":-0.00448,"close":63.74}
{"ticker":"CMN","date":"2015-11-11","pret":-0.00225,"close":61.93}
{"ticker":"CMN","date":"2015-11-12","pret":-0.01099,"close":60.36}
{"ticker":"CMN","date":"2015-11-13","pret":-0.02368,"close":59.97}
{"ticker":"CMN","date":"2015-11-16","pret":0.00465,"close":62.07}
{"ticker":"CMN","date":"2015-11-17","pret":0.035,"close":63.41}
{"ticker":"CMN","date":"2015-11-18","pret":0.02215,"close":64.76}
{"ticker":"CMN","date":"2015-11-19","pret":0.01522,"close":63.44}
{"ticker":"CMN","date":"2015-11-20","pret":-0.01444,"close":64.47}
{"ticker":"CMN","date":"2015-11-23","pret":0.01027,"close":64.03}
{"ticker":"CMN","date":"2015-11-24","pret":-0.01356,"close":64.57}
{"ticker":"CMN","date":"2015-11-25","pret":0.01247,"close":64.46}
{"ticker":"CMN","date":"2015-11-26"}
{"ticker":"CMN","date":"2015-11-27","pret":0,"close":65.53}
{"ticker":"CMN","date":"2015-11-30","pret":0.01918,"close":64.83}
{"ticker":"CMN","date":"2015-12-01","pret":-0.00855,"close":66.23}
{"ticker":"CMN","date":"2015-12-02","pret":0.01747,"close":66.45}
{"ticker":"CMN","date":"2015-12-03","pret":0.00241,"close":63.82}
{"ticker":"CMN","date":"2015-12-04","pret":-0.04001,"close":64.88}
{"ticker":"CMN","date":"2015-12-07","pret":0.0149,"close":64.71}
{"ticker":"CMN","date":"2015-12-08","pret":-0.0135,"close":65.13}
{"ticker":"CMN","date":"2015-12-09","pret":0.01195,"close":64.21}
{"ticker":"CMN","date":"2015-12-10","pret":0.03339,"close":66.32}
{"ticker":"CMN","date":"2015-12-11","pret":-0.02631,"close":64.79}
{"ticker":"CMN","date":"2015-12-14","pret":-0.00538,"close":64.42}
{"ticker":"CMN","date":"2015-12-15","pret":0.00092,"close":65.09}
{"ticker":"CMN","date":"2015-12-16","pret":0.00568,"close":64.84}
{"ticker":"CMN","date":"2015-12-17"}
{"ticker":"CMN","date":"2015-12-18","pret":-0.04572,"close":61.7}
{"ticker":"CMN","date":"2015-12-21","pret":-0.00192,"close":62.8}
{"ticker":"CMN","date":"2015-12-22","pret":0.01054,"close":62.35}
{"ticker":"CMN","date":"2015-12-23","pret":-0.00526,"close":62.37}
{"ticker":"CMN","date":"2015-12-24","pret":-0.01253,"close":62.32}
{"ticker":"CMN","date":"2015-12-28","pret":0.00629,"close":62.96}
{"ticker":"CMN","date":"2015-12-29","pret":0.01831,"close":63.82}
{"ticker":"CMN","date":"2015-12-30","pret":0.00692,"close":63.34}
{"ticker":"CMN","date":"2015-12-31","pret":-0.0115,"close":62.14}
{"ticker":"CMN","date":"2016-01-04","pret":-0.02813,"close":59.26}
{"ticker":"CMN","date":"2016-01-05","pret":-0.03213,"close":60.94}
{"ticker":"CMO","date":"2015-01-02","pret":-0.01533,"close":12.46}
{"ticker":"CMO","date":"2015-01-05","pret":0.0089,"close":12.49}
{"ticker":"CMO","date":"2015-01-06","pret":0.00962,"close":12.41}
{"ticker":"CMO","date":"2015-01-07","pret":-0.0064,"close":12.44}
{"ticker":"CMO","date":"2015-01-08","pret":0.0016,"close":12.57}
{"ticker":"CMO","date":"2015-01-09","pret":0.00878,"close":12.39}
{"ticker":"CMO","date":"2015-01-12","pret":-0.01845,"close":12.3}
{"ticker":"CMO","date":"2015-01-13","pret":-0.00487,"close":12.17}
{"ticker":"CMO","date":"2015-01-14","pret":-0.01475,"close":12.18}
{"ticker":"CMO","date":"2015-01-15","pret":0.0074,"close":12.18}
{"ticker":"CMO","date":"2015-01-16","pret":-0.00328,"close":12.29}
{"ticker":"CMO","date":"2015-01-20","pret":0.01469,"close":12.14}
{"ticker":"CMO","date":"2015-01-21","pret":-0.01716,"close":12.12}
{"ticker":"CMO","date":"2015-01-22","pret":0.00247,"close":12.29}
{"ticker":"CMO","date":"2015-01-23","pret":0.00982,"close":12.22}
{"ticker":"CMO","date":"2015-01-26","pret":-0.00654,"close":12.3}
{"ticker":"CMO","date":"2015-01-27","pret":0.00654,"close":12.27}
{"ticker":"CMO","date":"2015-01-28","pret":0.00325,"close":12.25}
{"ticker":"CMO","date":"2015-01-29","pret":-0.00652,"close":12.09}
{"ticker":"CMO","date":"2015-01-30","pret":-0.01648,"close":12.02}
{"ticker":"CMO","date":"2015-02-02","pret":-0.00333,"close":11.93}
{"ticker":"CMO","date":"2015-02-03","pret":-0.00585,"close":12.02}
{"ticker":"CMO","date":"2015-02-04","pret":0.00668,"close":11.91}
{"ticker":"CMO","date":"2015-02-05","pret":-0.0092,"close":11.92}
{"ticker":"CMO","date":"2015-02-06","pret":0.00084,"close":11.78}
{"ticker":"CMO","date":"2015-02-09","pret":-0.01013,"close":11.78}
{"ticker":"CMO","date":"2015-02-10","pret":-0.00085,"close":11.74}
{"ticker":"CMO","date":"2015-02-11","pret":-0.0017,"close":11.71}
{"ticker":"CMO","date":"2015-02-12","pret":-0.00255,"close":11.82}
{"ticker":"CMO","date":"2015-02-13","pret":0.00933,"close":11.84}
{"ticker":"CMO","date":"2015-02-17","pret":-0.00254,"close":11.89}
{"ticker":"CMO","date":"2015-02-18","pret":0.01011,"close":11.93}
{"ticker":"CMO","date":"2015-02-19","pret":0,"close":11.88}
{"ticker":"CMO","date":"2015-02-20","pret":-0.00588,"close":11.95}
{"ticker":"CMO","date":"2015-02-23","pret":0.01007,"close":11.97}
{"ticker":"CMO","date":"2015-02-24","pret":-0.0067,"close":11.93}
{"ticker":"CMO","date":"2015-02-25","pret":0,"close":11.96}
{"ticker":"CMO","date":"2015-02-26","pret":0.0067,"close":11.92}
{"ticker":"CMO","date":"2015-02-27","pret":-0.0067,"close":11.97}
{"ticker":"CMO","date":"2015-03-02","pret":0.00586,"close":11.98}
{"ticker":"CMO","date":"2015-03-03","pret":-0.00084,"close":11.98}
{"ticker":"CMO","date":"2015-03-04","pret":0.00167,"close":12.01}
{"ticker":"CMO","date":"2015-03-05","pret":0.0025,"close":11.97}
{"ticker":"CMO","date":"2015-03-06","pret":-0.01088,"close":11.72}
{"ticker":"CMO","date":"2015-03-09","pret":-0.011,"close":11.7}
{"ticker":"CMO","date":"2015-03-10","pret":-0.00683,"close":11.65}
{"ticker":"CMO","date":"2015-03-11","pret":-0.00257,"close":11.62}
{"ticker":"CMO","date":"2015-03-12","pret":-0.00172,"close":11.75}
{"ticker":"CMO","date":"2015-03-13","pret":0.01368,"close":11.68}
{"ticker":"CMO","date":"2015-03-16","pret":-0.00767,"close":11.77}
{"ticker":"CMO","date":"2015-03-17","pret":0.00682,"close":11.87}
{"ticker":"CMO","date":"2015-03-18","pret":0.00846,"close":12.09}
{"ticker":"CMO","date":"2015-03-19","pret":0.01919,"close":12.07}
{"ticker":"CMO","date":"2015-03-20","pret":0,"close":12.27}
{"ticker":"CMO","date":"2015-03-23","pret":0.01232,"close":12.3}
{"ticker":"CMO","date":"2015-03-24","pret":0.00163,"close":12.26}
{"ticker":"CMO","date":"2015-03-25","pret":-0.00245,"close":12.18}
{"ticker":"CMO","date":"2015-03-26","pret":-0.00574,"close":12.18}
{"ticker":"CMO","date":"2015-03-27","pret":-0.0258,"close":11.81}
{"ticker":"CMO","date":"2015-03-30","pret":-0.00507,"close":11.81}
{"ticker":"CMO","date":"2015-03-31","pret":0,"close":11.77}
{"ticker":"CMO","date":"2015-04-01","pret":-0.00255,"close":11.78}
{"ticker":"CMO","date":"2015-04-02","pret":0.00085,"close":11.81}
{"ticker":"CMO","date":"2015-04-06","pret":0.00592,"close":11.93}
{"ticker":"CMO","date":"2015-04-07","pret":0.00673,"close":11.84}
{"ticker":"CMO","date":"2015-04-08","pret":-0.00757,"close":11.88}
{"ticker":"CMO","date":"2015-04-09","pret":0.00337,"close":11.82}
{"ticker":"CMO","date":"2015-04-10","pret":0.00168,"close":11.91}
{"ticker":"CMO","date":"2015-04-13","pret":0.00084,"close":11.9}
{"ticker":"CMO","date":"2015-04-14","pret":-0.00084,"close":11.92}
{"ticker":"CMO","date":"2015-04-15","pret":0.00252,"close":11.91}
{"ticker":"CMO","date":"2015-04-16","pret":-0.00168,"close":11.96}
{"ticker":"CMO","date":"2015-04-17","pret":0.00168,"close":11.91}
{"ticker":"CMO","date":"2015-04-20","pret":0.00251,"close":11.98}
{"ticker":"CMO","date":"2015-04-21","pret":0.0025,"close":11.94}
{"ticker":"CMO","date":"2015-04-22","pret":-0.00418,"close":11.9}
{"ticker":"CMO","date":"2015-04-23","pret":-0.00336,"close":11.96}
{"ticker":"CMO","date":"2015-04-24","pret":0.00419,"close":11.97}
{"ticker":"CMO","date":"2015-04-27","pret":0.00167,"close":11.94}
{"ticker":"CMO","date":"2015-04-28","pret":-0.00251,"close":11.85}
{"ticker":"CMO","date":"2015-04-29","pret":-0.01095,"close":11.74}
{"ticker":"CMO","date":"2015-04-30","pret":-0.00254,"close":11.65}
{"ticker":"CMO","date":"2015-05-01","pret":-0.0111,"close":11.73}
{"ticker":"CMO","date":"2015-05-04","pret":0.0077,"close":11.83}
{"ticker":"CMO","date":"2015-05-05","pret":0.00764,"close":11.71}
{"ticker":"CMO","date":"2015-05-06","pret":-0.00849,"close":11.69}
{"ticker":"CMO","date":"2015-05-07","pret":-0.00513,"close":11.73}
{"ticker":"CMO","date":"2015-05-08","pret":0.01362,"close":11.77}
{"ticker":"CMO","date":"2015-05-11","pret":-0.00594,"close":11.73}
{"ticker":"CMO","date":"2015-05-12","pret":-0.00426,"close":11.84}
{"ticker":"CMO","date":"2015-05-13","pret":0.01104,"close":11.81}
{"ticker":"CMO","date":"2015-05-14","pret":-0.00254,"close":11.92}
{"ticker":"CMO","date":"2015-05-15","pret":0.00843,"close":11.9}
{"ticker":"CMO","date":"2015-05-18","pret":-0.00168,"close":11.93}
{"ticker":"CMO","date":"2015-05-19","pret":0.00503,"close":11.91}
{"ticker":"CMO","date":"2015-05-20","pret":-0.00168,"close":11.92}
{"ticker":"CMO","date":"2015-05-21","pret":0.00084,"close":11.9}
{"ticker":"CMO","date":"2015-05-22","pret":-0.00168,"close":11.86}
{"ticker":"CMO","date":"2015-05-26","pret":-0.00589,"close":11.81}
{"ticker":"CMO","date":"2015-05-27","pret":-0.00338,"close":11.83}
{"ticker":"CMO","date":"2015-05-28","pret":-0.00085,"close":11.83}
{"ticker":"CMO","date":"2015-05-29","pret":0.00338,"close":11.83}
{"ticker":"CMO","date":"2015-06-01","pret":0.00084,"close":11.9}
{"ticker":"CMO","date":"2015-06-02","pret":0.00421,"close":11.86}
{"ticker":"CMO","date":"2015-06-03","pret":-0.00252,"close":11.81}
{"ticker":"CMO","date":"2015-06-04","pret":-0.00676,"close":11.79}
{"ticker":"CMO","date":"2015-06-05","pret":-0.0034,"close":11.64}
{"ticker":"CMO","date":"2015-06-08","pret":-0.00855,"close":11.58}
{"ticker":"CMO","date":"2015-06-09","pret":-0.00603,"close":11.55}
{"ticker":"CMO","date":"2015-06-10","pret":-0.00346,"close":11.56}
{"ticker":"CMO","date":"2015-06-11","pret":0.00432,"close":11.76}
{"ticker":"CMO","date":"2015-06-12","pret":0.01456,"close":11.75}
{"ticker":"CMO","date":"2015-06-15","pret":0,"close":11.73}
{"ticker":"CMO","date":"2015-06-16","pret":-0.00255,"close":11.75}
{"ticker":"CMO","date":"2015-06-17","pret":0,"close":11.79}
{"ticker":"CMO","date":"2015-06-18","pret":0.0051,"close":11.85}
{"ticker":"CMO","date":"2015-06-19","pret":0.00339,"close":11.84}
{"ticker":"CMO","date":"2015-06-22","pret":0.00253,"close":11.8}
{"ticker":"CMO","date":"2015-06-23","pret":-0.00507,"close":11.78}
{"ticker":"CMO","date":"2015-06-24","pret":-0.0017,"close":11.76}
{"ticker":"CMO","date":"2015-06-25","pret":-0.00085,"close":11.77}
{"ticker":"CMO","date":"2015-06-26","pret":-0.02669,"close":11.23}
{"ticker":"CMO","date":"2015-06-29","pret":-0.02295,"close":11.09}
{"ticker":"CMO","date":"2015-06-30","pret":-0.00717,"close":11.1}
{"ticker":"CMO","date":"2015-07-01","pret":-0.0027,"close":11.27}
{"ticker":"CMO","date":"2015-07-02","pret":0.01964,"close":11.25}
{"ticker":"CMO","date":"2015-07-06","pret":-0.00977,"close":11.38}
{"ticker":"CMO","date":"2015-07-07","pret":0.02643,"close":11.69}
{"ticker":"CMO","date":"2015-07-08","pret":0.01296,"close":11.66}
{"ticker":"CMO","date":"2015-07-09","pret":0.00428,"close":11.52}
{"ticker":"CMO","date":"2015-07-10","pret":-0.01464,"close":11.53}
{"ticker":"CMO","date":"2015-07-13","pret":0.00173,"close":11.55}
{"ticker":"CMO","date":"2015-07-14","pret":0.00086,"close":11.57}
{"ticker":"CMO","date":"2015-07-15","pret":0,"close":11.58}
{"ticker":"CMO","date":"2015-07-16","pret":0.00432,"close":11.59}
{"ticker":"CMO","date":"2015-07-17","pret":-0.00086,"close":11.57}
{"ticker":"CMO","date":"2015-07-20","pret":0,"close":11.55}
{"ticker":"CMO","date":"2015-07-21","pret":-0.00605,"close":11.5}
{"ticker":"CMO","date":"2015-07-22","pret":-0.0026,"close":11.49}
{"ticker":"CMO","date":"2015-07-23","pret":0,"close":11.41}
{"ticker":"CMO","date":"2015-07-24","pret":-0.01049,"close":11.25}
{"ticker":"CMO","date":"2015-07-27","pret":-0.01327,"close":11.32}
{"ticker":"CMO","date":"2015-07-28","pret":0.0071,"close":11.41}
{"ticker":"CMO","date":"2015-07-29","pret":0.0088,"close":11.42}
{"ticker":"CMO","date":"2015-07-30","pret":-0.00969,"close":11.12}
{"ticker":"CMO","date":"2015-07-31","pret":-0.01516,"close":11.07}
{"ticker":"CMO","date":"2015-08-03","pret":-0.00631,"close":11.04}
{"ticker":"CMO","date":"2015-08-04","pret":-0.0009,"close":11}
{"ticker":"CMO","date":"2015-08-05","pret":-0.00454,"close":10.98}
{"ticker":"CMO","date":"2015-08-06","pret":-0.00182,"close":10.96}
{"ticker":"CMO","date":"2015-08-07","pret":-0.00456,"close":10.92}
{"ticker":"CMO","date":"2015-08-10","pret":-0.00092,"close":10.79}
{"ticker":"CMO","date":"2015-08-11","pret":-0.01476,"close":10.88}
{"ticker":"CMO","date":"2015-08-12","pret":0.00741,"close":10.9}
{"ticker":"CMO","date":"2015-08-13","pret":0.00552,"close":10.84}
{"ticker":"CMO","date":"2015-08-14","pret":-0.00829,"close":10.81}
{"ticker":"CMO","date":"2015-08-17","pret":0,"close":10.85}
{"ticker":"CMO","date":"2015-08-18","pret":0.00092,"close":10.85}
{"ticker":"CMO","date":"2015-08-19","pret":0.00277,"close":10.79}
{"ticker":"CMO","date":"2015-08-20","pret":-0.00462,"close":10.87}
{"ticker":"CMO","date":"2015-08-21","pret":0,"close":10.7}
{"ticker":"CMO","date":"2015-08-24","pret":-0.02817,"close":10.41}
{"ticker":"CMO","date":"2015-08-25","pret":0.0038,"close":10.26}
{"ticker":"CMO","date":"2015-08-26","pret":-0.01626,"close":10.4}
{"ticker":"CMO","date":"2015-08-27","pret":0.00673,"close":10.52}
{"ticker":"CMO","date":"2015-08-28","pret":0.00763,"close":10.47}
{"ticker":"CMO","date":"2015-08-31","pret":-0.00955,"close":10.42}
{"ticker":"CMO","date":"2015-09-01","pret":-0.00771,"close":10.36}
{"ticker":"CMO","date":"2015-09-02","pret":0.00193,"close":10.36}
{"ticker":"CMO","date":"2015-09-03","pret":0.00193,"close":10.35}
{"ticker":"CMO","date":"2015-09-04","pret":-0.00774,"close":10.27}
{"ticker":"CMO","date":"2015-09-08","pret":0.00291,"close":10.3}
{"ticker":"CMO","date":"2015-09-09","pret":0.00193,"close":10.24}
{"ticker":"CMO","date":"2015-09-10","pret":-0.02445,"close":10.19}
{"ticker":"CMO","date":"2015-09-11","pret":0.00691,"close":10.3}
{"ticker":"CMO","date":"2015-09-14","pret":0.01367,"close":10.24}
{"ticker":"CMO","date":"2015-09-15","pret":-0.00486,"close":10.24}
{"ticker":"CMO","date":"2015-09-16","pret":-0.00195,"close":10.3}
{"ticker":"CMO","date":"2015-09-17","pret":0.00487,"close":10.44}
{"ticker":"CMO","date":"2015-09-18","pret":0.00774,"close":10.41}
{"ticker":"CMO","date":"2015-09-21","pret":0.00385,"close":10.61}
{"ticker":"CMO","date":"2015-09-22","pret":0.01336,"close":10.54}
{"ticker":"CMO","date":"2015-09-23","pret":0.00378,"close":10.61}
{"ticker":"CMO","date":"2015-09-24","pret":0,"close":10.58}
{"ticker":"CMO","date":"2015-09-25","pret":0.00189,"close":10.52}
{"ticker":"CMO","date":"2015-09-28","pret":-0.03647,"close":10.05}
{"ticker":"CMO","date":"2015-09-29","pret":-0.01775,"close":9.93}
{"ticker":"CMO","date":"2015-09-30","pret":-0.01101,"close":9.89}
{"ticker":"CMO","date":"2015-10-01","pret":-0.00808,"close":9.94}
{"ticker":"CMO","date":"2015-10-02","pret":0.00607,"close":10}
{"ticker":"CMO","date":"2015-10-05","pret":0.00803,"close":10.24}
{"ticker":"CMO","date":"2015-10-06","pret":0.02469,"close":10.25}
{"ticker":"CMO","date":"2015-10-07","pret":0,"close":10.44}
{"ticker":"CMO","date":"2015-10-08","pret":0.01741,"close":10.47}
{"ticker":"CMO","date":"2015-10-09","pret":0.00574,"close":10.43}
{"ticker":"CMO","date":"2015-10-12","pret":-0.00574,"close":10.43}
{"ticker":"CMO","date":"2015-10-13","pret":-0.00192,"close":10.31}
{"ticker":"CMO","date":"2015-10-14","pret":-0.00772,"close":10.3}
{"ticker":"CMO","date":"2015-10-15","pret":-0.00097,"close":10.32}
{"ticker":"CMO","date":"2015-10-16","pret":0.00097,"close":10.34}
{"ticker":"CMO","date":"2015-10-19","pret":0,"close":10.33}
{"ticker":"CMO","date":"2015-10-20","pret":0,"close":10.42}
{"ticker":"CMO","date":"2015-10-21","pret":0.00963,"close":10.36}
{"ticker":"CMO","date":"2015-10-22","pret":-0.00288,"close":10.39}
{"ticker":"CMO","date":"2015-10-23","pret":0.00096,"close":10.37}
{"ticker":"CMO","date":"2015-10-26","pret":-0.00578,"close":10.35}
{"ticker":"CMO","date":"2015-10-27","pret":-0.00387,"close":10.07}
{"ticker":"CMO","date":"2015-10-28","pret":-0.02853,"close":10.13}
{"ticker":"CMO","date":"2015-10-29","pret":0.00199,"close":9.81}
{"ticker":"CMO","date":"2015-10-30","pret":-0.03034,"close":9.65}
{"ticker":"CMO","date":"2015-11-02","pret":-0.00928,"close":9.85}
{"ticker":"CMO","date":"2015-11-03","pret":0.01746,"close":9.88}
{"ticker":"CMO","date":"2015-11-04","pret":0.0071,"close":9.8}
{"ticker":"CMO","date":"2015-11-05","pret":-0.01118,"close":9.69}
{"ticker":"CMO","date":"2015-11-06","pret":-0.0165,"close":9.64}
{"ticker":"CMO","date":"2015-11-09","pret":-0.00104,"close":9.54}
{"ticker":"CMO","date":"2015-11-10","pret":-0.01046,"close":9.64}
{"ticker":"CMO","date":"2015-11-11","pret":0.01461,"close":9.65}
{"ticker":"CMO","date":"2015-11-12","pret":-0.00415,"close":9.55}
{"ticker":"CMO","date":"2015-11-13","pret":-0.01046,"close":9.52}
{"ticker":"CMO","date":"2015-11-16","pret":-0.0021,"close":9.57}
{"ticker":"CMO","date":"2015-11-17","pret":0.00944,"close":9.47}
{"ticker":"CMO","date":"2015-11-18","pret":-0.01155,"close":9.59}
{"ticker":"CMO","date":"2015-11-19","pret":0.00946,"close":9.63}
{"ticker":"CMO","date":"2015-11-20","pret":0.00937,"close":9.62}
{"ticker":"CMO","date":"2015-11-23","pret":-0.00833,"close":9.59}
{"ticker":"CMO","date":"2015-11-24","pret":-0.00209,"close":9.6}
{"ticker":"CMO","date":"2015-11-25","pret":0.00105,"close":9.61}
{"ticker":"CMO","date":"2015-11-26"}
{"ticker":"CMO","date":"2015-11-27","pret":0,"close":9.66}
{"ticker":"CMO","date":"2015-11-30","pret":0.00833,"close":9.49}
{"ticker":"CMO","date":"2015-12-01","pret":-0.01463,"close":9.47}
{"ticker":"CMO","date":"2015-12-02","pret":-0.00211,"close":9.2}
{"ticker":"CMO","date":"2015-12-03","pret":-0.02998,"close":9.22}
{"ticker":"CMO","date":"2015-12-04","pret":0.00217,"close":9.2}
{"ticker":"CMO","date":"2015-12-07","pret":-0.00326,"close":9.03}
{"ticker":"CMO","date":"2015-12-08","pret":-0.022,"close":8.98}
{"ticker":"CMO","date":"2015-12-09","pret":-0.00223,"close":8.98}
{"ticker":"CMO","date":"2015-12-10","pret":-0.00223,"close":9.08}
{"ticker":"CMO","date":"2015-12-11","pret":0.00668,"close":8.95}
{"ticker":"CMO","date":"2015-12-14","pret":-0.01566,"close":8.71}
{"ticker":"CMO","date":"2015-12-15","pret":-0.0182,"close":8.77}
{"ticker":"CMO","date":"2015-12-16","pret":0.00914,"close":8.96}
{"ticker":"CMO","date":"2015-12-17"}
{"ticker":"CMO","date":"2015-12-18","pret":0.02915,"close":8.96}
{"ticker":"CMO","date":"2015-12-21","pret":-0.00554,"close":8.97}
{"ticker":"CMO","date":"2015-12-22","pret":0,"close":9.1}
{"ticker":"CMO","date":"2015-12-23","pret":0.01544,"close":9.36}
{"ticker":"CMO","date":"2015-12-24","pret":0.02272,"close":9.39}
{"ticker":"CMO","date":"2015-12-28","pret":0.00427,"close":9.34}
{"ticker":"CMO","date":"2015-12-29","pret":-0.03467,"close":8.97}
{"ticker":"CMO","date":"2015-12-30","pret":-0.00997,"close":8.88}
{"ticker":"CMO","date":"2015-12-31","pret":-0.01345,"close":8.74}
{"ticker":"CMO","date":"2016-01-04","pret":-0.01478,"close":8.93}
{"ticker":"CMO","date":"2016-01-05","pret":0.02489,"close":9.04}
{"ticker":"CMP","date":"2015-01-02","pret":-0.01352,"close":86.93}
{"ticker":"CMP","date":"2015-01-05","pret":-0.00266,"close":86.69}
{"ticker":"CMP","date":"2015-01-06","pret":0.00277,"close":85.89}
{"ticker":"CMP","date":"2015-01-07","pret":0.01761,"close":89.64}
{"ticker":"CMP","date":"2015-01-08","pret":0.02352,"close":91.99}
{"ticker":"CMP","date":"2015-01-09","pret":0.01832,"close":91.74}
{"ticker":"CMP","date":"2015-01-12","pret":-0.00381,"close":91.16}
{"ticker":"CMP","date":"2015-01-13","pret":-0.00459,"close":91.12}
{"ticker":"CMP","date":"2015-01-14","pret":-0.00484,"close":89.5}
{"ticker":"CMP","date":"2015-01-15","pret":-0.01174,"close":89.05}
{"ticker":"CMP","date":"2015-01-16","pret":-0.00705,"close":90.89}
{"ticker":"CMP","date":"2015-01-20","pret":0.02308,"close":90.51}
{"ticker":"CMP","date":"2015-01-21","pret":-0.00429,"close":90.96}
{"ticker":"CMP","date":"2015-01-22","pret":0.00692,"close":91.94}
{"ticker":"CMP","date":"2015-01-23","pret":0.00153,"close":90.85}
{"ticker":"CMP","date":"2015-01-26","pret":-0.00405,"close":91.07}
{"ticker":"CMP","date":"2015-01-27","pret":-0.00815,"close":89.22}
{"ticker":"CMP","date":"2015-01-28","pret":-0.00799,"close":87.74}
{"ticker":"CMP","date":"2015-01-29","pret":-0.0246,"close":87.14}
{"ticker":"CMP","date":"2015-01-30","pret":-0.01276,"close":87.4}
{"ticker":"CMP","date":"2015-02-02","pret":0.01116,"close":87.5}
{"ticker":"CMP","date":"2015-02-03","pret":0.00114,"close":90.55}
{"ticker":"CMP","date":"2015-02-04","pret":0.03437,"close":89.71}
{"ticker":"CMP","date":"2015-02-05","pret":-0.00498,"close":91.45}
{"ticker":"CMP","date":"2015-02-06","pret":0.01454,"close":90.98}
{"ticker":"CMP","date":"2015-02-09","pret":-0.00978,"close":90.09}
{"ticker":"CMP","date":"2015-02-10","pret":0.05229,"close":91.87}
{"ticker":"CMP","date":"2015-02-11","pret":-0.03228,"close":90.88}
{"ticker":"CMP","date":"2015-02-12","pret":-0.00695,"close":91.14}
{"ticker":"CMP","date":"2015-02-13","pret":-0.00284,"close":91.66}
{"ticker":"CMP","date":"2015-02-17","pret":0.00426,"close":92.09}
{"ticker":"CMP","date":"2015-02-18","pret":0.00456,"close":92.45}
{"ticker":"CMP","date":"2015-02-19","pret":-0.0013,"close":91.59}
{"ticker":"CMP","date":"2015-02-20","pret":-0.00435,"close":91.37}
{"ticker":"CMP","date":"2015-02-23","pret":-0.00832,"close":91.02}
{"ticker":"CMP","date":"2015-02-24","pret":0.00439,"close":90.95}
{"ticker":"CMP","date":"2015-02-25","pret":-0.0099,"close":90.43}
{"ticker":"CMP","date":"2015-02-26","pret":0.00276,"close":90.32}
{"ticker":"CMP","date":"2015-02-27","pret":-0.00464,"close":90.67}
{"ticker":"CMP","date":"2015-03-02","pret":0.00728,"close":93.71}
{"ticker":"CMP","date":"2015-03-03","pret":0.02892,"close":92.59}
{"ticker":"CMP","date":"2015-03-04","pret":-0.01843,"close":91.56}
{"ticker":"CMP","date":"2015-03-05","pret":-0.00502,"close":91.5}
{"ticker":"CMP","date":"2015-03-06","pret":-0.00966,"close":91.61}
{"ticker":"CMP","date":"2015-03-09","pret":0.01196,"close":92.63}
{"ticker":"CMP","date":"2015-03-10","pret":0.00163,"close":91.75}
{"ticker":"CMP","date":"2015-03-11","pret":-0.00174,"close":92.72}
{"ticker":"CMP","date":"2015-03-12","pret":0.01869,"close":93.6}
{"ticker":"CMP","date":"2015-03-13","pret":0.00192,"close":93.44}
{"ticker":"CMP","date":"2015-03-16","pret":-0.00107,"close":93.94}
{"ticker":"CMP","date":"2015-03-17","pret":0.00395,"close":94.08}
{"ticker":"CMP","date":"2015-03-18","pret":-0.00224,"close":95.19}
{"ticker":"CMP","date":"2015-03-19","pret":0.00935,"close":94.71}
{"ticker":"CMP","date":"2015-03-20","pret":0.00727,"close":95}
{"ticker":"CMP","date":"2015-03-23","pret":-0.00548,"close":94.23}
{"ticker":"CMP","date":"2015-03-24","pret":-0.00966,"close":93.73}
{"ticker":"CMP","date":"2015-03-25","pret":0.00372,"close":92.7}
{"ticker":"CMP","date":"2015-03-26","pret":-0.02256,"close":92.27}
{"ticker":"CMP","date":"2015-03-27","pret":-0.00054,"close":91.56}
{"ticker":"CMP","date":"2015-03-30","pret":0.00065,"close":93.26}
{"ticker":"CMP","date":"2015-03-31","pret":0.01123,"close":93.21}
{"ticker":"CMP","date":"2015-04-01","pret":-0.00108,"close":94.1}
{"ticker":"CMP","date":"2015-04-02","pret":0.01324,"close":94.02}
{"ticker":"CMP","date":"2015-04-06","pret":0.00032,"close":94.15}
{"ticker":"CMP","date":"2015-04-07","pret":0.00201,"close":94.32}
{"ticker":"CMP","date":"2015-04-08","pret":0.00254,"close":94.77}
{"ticker":"CMP","date":"2015-04-09","pret":0.00169,"close":95.6}
{"ticker":"CMP","date":"2015-04-10","pret":-0.03519,"close":91.51}
{"ticker":"CMP","date":"2015-04-13","pret":-0.00055,"close":90.21}
{"ticker":"CMP","date":"2015-04-14","pret":-0.01331,"close":89.75}
{"ticker":"CMP","date":"2015-04-15","pret":-0.00845,"close":89.41}
{"ticker":"CMP","date":"2015-04-16","pret":-0.00112,"close":89.08}
{"ticker":"CMP","date":"2015-04-17","pret":-0.00864,"close":89.11}
{"ticker":"CMP","date":"2015-04-20","pret":0.00965,"close":89.95}
{"ticker":"CMP","date":"2015-04-21","pret":0.00646,"close":89.11}
{"ticker":"CMP","date":"2015-04-22","pret":-0.00948,"close":88.49}
{"ticker":"CMP","date":"2015-04-23","pret":-0.00911,"close":89.18}
{"ticker":"CMP","date":"2015-04-24","pret":0.0118,"close":88.45}
{"ticker":"CMP","date":"2015-04-27","pret":-0.00808,"close":87.64}
{"ticker":"CMP","date":"2015-04-28","pret":-0.00146,"close":91.65}
{"ticker":"CMP","date":"2015-04-29","pret":0.00842,"close":89.09}
{"ticker":"CMP","date":"2015-04-30","pret":-0.00381,"close":88.33}
{"ticker":"CMP","date":"2015-05-01","pret":-0.00371,"close":88.38}
{"ticker":"CMP","date":"2015-05-04","pret":0.00068,"close":88.59}
{"ticker":"CMP","date":"2015-05-05","pret":-0.00101,"close":87.71}
{"ticker":"CMP","date":"2015-05-06","pret":-0.00758,"close":87.75}
{"ticker":"CMP","date":"2015-05-07","pret":-0.00341,"close":88.3}
{"ticker":"CMP","date":"2015-05-08","pret":0.01088,"close":88.49}
{"ticker":"CMP","date":"2015-05-11","pret":0.00135,"close":88.52}
{"ticker":"CMP","date":"2015-05-12","pret":-0.007,"close":88.54}
{"ticker":"CMP","date":"2015-05-13","pret":0.00757,"close":88.3}
{"ticker":"CMP","date":"2015-05-14","pret":-0.00034,"close":89.59}
{"ticker":"CMP","date":"2015-05-15","pret":0.00997,"close":89.3}
{"ticker":"CMP","date":"2015-05-18","pret":-0.00794,"close":89.66}
{"ticker":"CMP","date":"2015-05-19","pret":0.0066,"close":88.74}
{"ticker":"CMP","date":"2015-05-20","pret":-0.01032,"close":88.25}
{"ticker":"CMP","date":"2015-05-21","pret":-0.00441,"close":87.88}
{"ticker":"CMP","date":"2015-05-22","pret":-0.00329,"close":88.35}
{"ticker":"CMP","date":"2015-05-26","pret":0.00238,"close":87.73}
{"ticker":"CMP","date":"2015-05-27","pret":-0.00182,"close":88.59}
{"ticker":"CMP","date":"2015-05-28","pret":-0.00535,"close":86.91}
{"ticker":"CMP","date":"2015-05-29","pret":-0.00641,"close":86.16}
{"ticker":"CMP","date":"2015-06-01","pret":-0.00889,"close":86.73}
{"ticker":"CMP","date":"2015-06-02","pret":0.00497,"close":87.28}
{"ticker":"CMP","date":"2015-06-03","pret":0.00609,"close":88.1}
{"ticker":"CMP","date":"2015-06-04","pret":0.00606,"close":87.43}
{"ticker":"CMP","date":"2015-06-05","pret":-0.00617,"close":87.22}
{"ticker":"CMP","date":"2015-06-08","pret":-0.00115,"close":86.69}
{"ticker":"CMP","date":"2015-06-09","pret":-0.00472,"close":86.62}
{"ticker":"CMP","date":"2015-06-10","pret":0.00368,"close":87.05}
{"ticker":"CMP","date":"2015-06-11","pret":0.00378,"close":88.02}
{"ticker":"CMP","date":"2015-06-12","pret":0.00502,"close":86.99}
{"ticker":"CMP","date":"2015-06-15","pret":-0.02421,"close":85.37}
{"ticker":"CMP","date":"2015-06-16","pret":-0.00785,"close":84.51}
{"ticker":"CMP","date":"2015-06-17","pret":-0.002,"close":84.47}
{"ticker":"CMP","date":"2015-06-18","pret":-0.00615,"close":83.89}
{"ticker":"CMP","date":"2015-06-19","pret":-0.0063,"close":83.34}
{"ticker":"CMP","date":"2015-06-22","pret":-0.0006,"close":83.34}
{"ticker":"CMP","date":"2015-06-23","pret":-0.00227,"close":83.03}
{"ticker":"CMP","date":"2015-06-24","pret":-0.00564,"close":83.07}
{"ticker":"CMP","date":"2015-06-25","pret":-0.00036,"close":83.3}
{"ticker":"CMP","date":"2015-06-26","pret":0.00228,"close":83.99}
{"ticker":"CMP","date":"2015-06-29","pret":0.00479,"close":82.79}
{"ticker":"CMP","date":"2015-06-30","pret":-0.0072,"close":82.14}
{"ticker":"CMP","date":"2015-07-01","pret":-0.0064,"close":82.4}
{"ticker":"CMP","date":"2015-07-02","pret":-0.00158,"close":82.51}
{"ticker":"CMP","date":"2015-07-06","pret":-0.00255,"close":82.57}
{"ticker":"CMP","date":"2015-07-07","pret":0.00012,"close":82.61}
{"ticker":"CMP","date":"2015-07-08","pret":0.00049,"close":83.08}
{"ticker":"CMP","date":"2015-07-09","pret":0.01616,"close":83.51}
{"ticker":"CMP","date":"2015-07-10","pret":0.00513,"close":84.53}
{"ticker":"CMP","date":"2015-07-13","pret":0.0123,"close":85.86}
{"ticker":"CMP","date":"2015-07-14","pret":0.00796,"close":84.35}
{"ticker":"CMP","date":"2015-07-15","pret":-0.01813,"close":82.78}
{"ticker":"CMP","date":"2015-07-16","pret":-0.01147,"close":84.25}
{"ticker":"CMP","date":"2015-07-17","pret":0.0104,"close":83.48}
{"ticker":"CMP","date":"2015-07-20","pret":-0.01377,"close":82.86}
{"ticker":"CMP","date":"2015-07-21","pret":-0.00338,"close":82.14}
{"ticker":"CMP","date":"2015-07-22","pret":-0.00936,"close":82.46}
{"ticker":"CMP","date":"2015-07-23","pret":0.00681,"close":82.01}
{"ticker":"CMP","date":"2015-07-24","pret":-0.00877,"close":81.55}
{"ticker":"CMP","date":"2015-07-27","pret":-0.00872,"close":80.86}
{"ticker":"CMP","date":"2015-07-28","pret":0.00283,"close":84.97}
{"ticker":"CMP","date":"2015-07-29","pret":0.03874,"close":81.81}
{"ticker":"CMP","date":"2015-07-30","pret":-0.03837,"close":80.48}
{"ticker":"CMP","date":"2015-07-31","pret":-0.00728,"close":80}
{"ticker":"CMP","date":"2015-08-03","pret":-0.01197,"close":79.58}
{"ticker":"CMP","date":"2015-08-04","pret":0.00113,"close":79.84}
{"ticker":"CMP","date":"2015-08-05","pret":0.01022,"close":80.53}
{"ticker":"CMP","date":"2015-08-06","pret":-0.00062,"close":80.54}
{"ticker":"CMP","date":"2015-08-07","pret":-0.00498,"close":80.58}
{"ticker":"CMP","date":"2015-08-10","pret":0.01153,"close":82.9}
{"ticker":"CMP","date":"2015-08-11","pret":0.01152,"close":81.84}
{"ticker":"CMP","date":"2015-08-12","pret":-0.00501,"close":83.87}
{"ticker":"CMP","date":"2015-08-13","pret":0.03206,"close":84.75}
{"ticker":"CMP","date":"2015-08-14","pret":0.0032,"close":85.08}
{"ticker":"CMP","date":"2015-08-17","pret":0.00578,"close":84.98}
{"ticker":"CMP","date":"2015-08-18","pret":-0.0033,"close":84.55}
{"ticker":"CMP","date":"2015-08-19","pret":-0.00615,"close":84.41}
{"ticker":"CMP","date":"2015-08-20","pret":-0.00012,"close":84.05}
{"ticker":"CMP","date":"2015-08-21","pret":-0.00774,"close":82.46}
{"ticker":"CMP","date":"2015-08-24","pret":-0.02188,"close":79.23}
{"ticker":"CMP","date":"2015-08-25","pret":-0.01329,"close":79.62}
{"ticker":"CMP","date":"2015-08-26","pret":0.00309,"close":80.38}
{"ticker":"CMP","date":"2015-08-27","pret":-0.00334,"close":80.94}
{"ticker":"CMP","date":"2015-08-28","pret":0.00322,"close":81.72}
{"ticker":"CMP","date":"2015-08-31","pret":0.00922,"close":81}
{"ticker":"CMP","date":"2015-09-01","pret":-0.02027,"close":79.71}
{"ticker":"CMP","date":"2015-09-02","pret":0.00436,"close":79.68}
{"ticker":"CMP","date":"2015-09-03","pret":-0.00286,"close":80.89}
{"ticker":"CMP","date":"2015-09-04","pret":-0.0025,"close":80.98}
{"ticker":"CMP","date":"2015-09-08","pret":0.02469,"close":83.71}
{"ticker":"CMP","date":"2015-09-09","pret":0.02529,"close":83.07}
{"ticker":"CMP","date":"2015-09-10","pret":-0.011,"close":82.42}
{"ticker":"CMP","date":"2015-09-11","pret":-0.01173,"close":83.06}
{"ticker":"CMP","date":"2015-09-14","pret":0.01017,"close":82.75}
{"ticker":"CMP","date":"2015-09-15","pret":-0.00241,"close":82.98}
{"ticker":"CMP","date":"2015-09-16","pret":0.00349,"close":85.32}
{"ticker":"CMP","date":"2015-09-17","pret":0.0253,"close":84.93}
{"ticker":"CMP","date":"2015-09-18","pret":-0.01775,"close":83.72}
{"ticker":"CMP","date":"2015-09-21","pret":0.00286,"close":83.55}
{"ticker":"CMP","date":"2015-09-22","pret":-0.01984,"close":81.75}
{"ticker":"CMP","date":"2015-09-23","pret":-0.00964,"close":79.08}
{"ticker":"CMP","date":"2015-09-24","pret":-0.03201,"close":78.93}
{"ticker":"CMP","date":"2015-09-25","pret":0,"close":79.18}
{"ticker":"CMP","date":"2015-09-28","pret":-0.00406,"close":77.83}
{"ticker":"CMP","date":"2015-09-29","pret":-0.01022,"close":77.47}
{"ticker":"CMP","date":"2015-09-30","pret":0.00538,"close":78.37}
{"ticker":"CMP","date":"2015-10-01","pret":0.00548,"close":78.82}
{"ticker":"CMP","date":"2015-10-02","pret":-0.00267,"close":81.65}
{"ticker":"CMP","date":"2015-10-05","pret":0.04653,"close":82.74}
{"ticker":"CMP","date":"2015-10-06","pret":0.01124,"close":83.65}
{"ticker":"CMP","date":"2015-10-07","pret":0.0174,"close":83.35}
{"ticker":"CMP","date":"2015-10-08","pret":-0.01728,"close":84.28}
{"ticker":"CMP","date":"2015-10-09","pret":0.02305,"close":85.98}
{"ticker":"CMP","date":"2015-10-12","pret":0.01005,"close":85.12}
{"ticker":"CMP","date":"2015-10-13","pret":-0.01582,"close":84.71}
{"ticker":"CMP","date":"2015-10-14","pret":-0.00213,"close":84.42}
{"ticker":"CMP","date":"2015-10-15","pret":0.00047,"close":85.6}
{"ticker":"CMP","date":"2015-10-16","pret":0.01282,"close":85.17}
{"ticker":"CMP","date":"2015-10-19","pret":-0.02616,"close":82.46}
{"ticker":"CMP","date":"2015-10-20","pret":-0.01255,"close":83.27}
{"ticker":"CMP","date":"2015-10-21","pret":0.01171,"close":83.06}
{"ticker":"CMP","date":"2015-10-22","pret":0.00395,"close":83.57}
{"ticker":"CMP","date":"2015-10-23","pret":0.01058,"close":85.26}
{"ticker":"CMP","date":"2015-10-26","pret":0.0059,"close":84.75}
{"ticker":"CMP","date":"2015-10-27","pret":-0.00862,"close":82.33}
{"ticker":"CMP","date":"2015-10-28","pret":-0.02583,"close":82.06}
{"ticker":"CMP","date":"2015-10-29","pret":-0.00807,"close":81.08}
{"ticker":"CMP","date":"2015-10-30","pret":-0.00184,"close":81.24}
{"ticker":"CMP","date":"2015-11-02","pret":-0.00025,"close":83.05}
{"ticker":"CMP","date":"2015-11-03","pret":0.019,"close":84.41}
{"ticker":"CMP","date":"2015-11-04","pret":0.02384,"close":84.83}
{"ticker":"CMP","date":"2015-11-05","pret":-0.00024,"close":83.68}
{"ticker":"CMP","date":"2015-11-06","pret":-0.02096,"close":82.99}
{"ticker":"CMP","date":"2015-11-09","pret":-0.00132,"close":82.19}
{"ticker":"CMP","date":"2015-11-10","pret":-0.01493,"close":82.12}
{"ticker":"CMP","date":"2015-11-11","pret":0.00634,"close":82.48}
{"ticker":"CMP","date":"2015-11-12","pret":-0.0072,"close":81.33}
{"ticker":"CMP","date":"2015-11-13","pret":-0.00528,"close":80.2}
{"ticker":"CMP","date":"2015-11-16","pret":-0.01101,"close":81.87}
{"ticker":"CMP","date":"2015-11-17","pret":0.01678,"close":82.48}
{"ticker":"CMP","date":"2015-11-18","pret":0.01385,"close":84.16}
{"ticker":"CMP","date":"2015-11-19","pret":0.01782,"close":83.98}
{"ticker":"CMP","date":"2015-11-20","pret":-0.00036,"close":83.25}
{"ticker":"CMP","date":"2015-11-23","pret":-0.01662,"close":84.18}
{"ticker":"CMP","date":"2015-11-24","pret":0.01496,"close":84.85}
{"ticker":"CMP","date":"2015-11-25","pret":0.00403,"close":84.99}
{"ticker":"CMP","date":"2015-11-26"}
{"ticker":"CMP","date":"2015-11-27","pret":-0.00047,"close":83.44}
{"ticker":"CMP","date":"2015-11-30","pret":-0.0119,"close":84.14}
{"ticker":"CMP","date":"2015-12-01","pret":0.01001,"close":84.49}
{"ticker":"CMP","date":"2015-12-02","pret":-0.01421,"close":83.06}
{"ticker":"CMP","date":"2015-12-03","pret":0.00336,"close":83.13}
{"ticker":"CMP","date":"2015-12-04","pret":-0.00384,"close":84.84}
{"ticker":"CMP","date":"2015-12-07","pret":0.01481,"close":84.1}
{"ticker":"CMP","date":"2015-12-08","pret":-0.01097,"close":82.78}
{"ticker":"CMP","date":"2015-12-09","pret":-0.00408,"close":81.98}
{"ticker":"CMP","date":"2015-12-10","pret":-0.0132,"close":79.57}
{"ticker":"CMP","date":"2015-12-11","pret":-0.04044,"close":78.57}
{"ticker":"CMP","date":"2015-12-14","pret":-0.00471,"close":76.22}
{"ticker":"CMP","date":"2015-12-15","pret":-0.01815,"close":75.22}
{"ticker":"CMP","date":"2015-12-16","pret":-0.01598,"close":76.02}
{"ticker":"CMP","date":"2015-12-17"}
{"ticker":"CMP","date":"2015-12-18","pret":-0.02337,"close":73.84}
{"ticker":"CMP","date":"2015-12-21","pret":0.0031,"close":72.12}
{"ticker":"CMP","date":"2015-12-22","pret":-0.04449,"close":74.93}
{"ticker":"CMP","date":"2015-12-23","pret":0.06344,"close":75.16}
{"ticker":"CMP","date":"2015-12-24","pret":-0.0049,"close":75.52}
{"ticker":"CMP","date":"2015-12-28","pret":0.00318,"close":75.71}
{"ticker":"CMP","date":"2015-12-29","pret":0.00831,"close":76.34}
{"ticker":"CMP","date":"2015-12-30","pret":0,"close":75.81}
{"ticker":"CMP","date":"2015-12-31","pret":-0.00461,"close":75.27}
{"ticker":"CMP","date":"2016-01-04","pret":-0.00702,"close":76.07}
{"ticker":"CMP","date":"2016-01-05","pret":0.00965,"close":74.58}
{"ticker":"CMPR","date":"2015-01-02","pret":-0.00767,"close":73.83}
{"ticker":"CMPR","date":"2015-01-05","pret":-0.02458,"close":71.34}
{"ticker":"CMPR","date":"2015-01-06","pret":-0.03023,"close":69.63}
{"ticker":"CMPR","date":"2015-01-07","pret":-0.01468,"close":70.79}
{"ticker":"CMPR","date":"2015-01-08","pret":0.01986,"close":73.19}
{"ticker":"CMPR","date":"2015-01-09","pret":0.01769,"close":73.65}
{"ticker":"CMPR","date":"2015-01-12","pret":0.00369,"close":72.55}
{"ticker":"CMPR","date":"2015-01-13","pret":-0.00534,"close":72.82}
{"ticker":"CMPR","date":"2015-01-14","pret":-0.0159,"close":73}
{"ticker":"CMPR","date":"2015-01-15","pret":0.0181,"close":70.48}
{"ticker":"CMPR","date":"2015-01-16","pret":-0.0398,"close":72.54}
{"ticker":"CMPR","date":"2015-01-20","pret":0.03348,"close":72.13}
{"ticker":"CMPR","date":"2015-01-21","pret":-0.01164,"close":72.67}
{"ticker":"CMPR","date":"2015-01-22","pret":0.02315,"close":74.51}
{"ticker":"CMPR","date":"2015-01-23","pret":0.01326,"close":74.65}
{"ticker":"CMPR","date":"2015-01-26","pret":0.00067,"close":74.71}
{"ticker":"CMPR","date":"2015-01-27","pret":-0.00863,"close":74.69}
{"ticker":"CMPR","date":"2015-01-28","pret":0.01959,"close":72.38}
{"ticker":"CMPR","date":"2015-01-29","pret":-0.01945,"close":82.25}
{"ticker":"CMPR","date":"2015-01-30","pret":0.0959,"close":80.55}
{"ticker":"CMPR","date":"2015-02-02","pret":-0.01351,"close":80}
{"ticker":"CMPR","date":"2015-02-03","pret":-0.002,"close":79.52}
{"ticker":"CMPR","date":"2015-02-04","pret":-0.01384,"close":80.6}
{"ticker":"CMPR","date":"2015-02-05","pret":0.02738,"close":84.44}
{"ticker":"CMPR","date":"2015-02-06","pret":0.0368,"close":82.33}
{"ticker":"CMPR","date":"2015-02-09","pret":-0.02163,"close":81.19}
{"ticker":"CMPR","date":"2015-02-10","pret":-0.01148,"close":82.74}
{"ticker":"CMPR","date":"2015-02-11","pret":0.01136,"close":83.22}
{"ticker":"CMPR","date":"2015-02-12","pret":0.0183,"close":84.77}
{"ticker":"CMPR","date":"2015-02-13","pret":0.00559,"close":84.38}
{"ticker":"CMPR","date":"2015-02-17","pret":-0.0019,"close":83.98}
{"ticker":"CMPR","date":"2015-02-18","pret":-0.00907,"close":83.79}
{"ticker":"CMPR","date":"2015-02-19","pret":0.00371,"close":83.5}
{"ticker":"CMPR","date":"2015-02-20","pret":-0.00024,"close":82.93}
{"ticker":"CMPR","date":"2015-02-23","pret":-0.01021,"close":83.46}
{"ticker":"CMPR","date":"2015-02-24","pret":0.00746,"close":83.41}
{"ticker":"CMPR","date":"2015-02-25","pret":-0.00408,"close":83.55}
{"ticker":"CMPR","date":"2015-02-26","pret":0.00779,"close":83.96}
{"ticker":"CMPR","date":"2015-02-27","pret":0.00369,"close":83.5}
{"ticker":"CMPR","date":"2015-03-02","pret":-0.0104,"close":85.29}
{"ticker":"CMPR","date":"2015-03-03","pret":0.02164,"close":84.11}
{"ticker":"CMPR","date":"2015-03-04","pret":-0.01876,"close":83.42}
{"ticker":"CMPR","date":"2015-03-05","pret":0.00311,"close":83.93}
{"ticker":"CMPR","date":"2015-03-06","pret":-0.00623,"close":82.61}
{"ticker":"CMPR","date":"2015-03-09","pret":-0.00688,"close":81.21}
{"ticker":"CMPR","date":"2015-03-10","pret":-0.02166,"close":80.7}
{"ticker":"CMPR","date":"2015-03-11","pret":0.00247,"close":81.42}
{"ticker":"CMPR","date":"2015-03-12","pret":0.01239,"close":82.08}
{"ticker":"CMPR","date":"2015-03-13","pret":0.00231,"close":81.71}
{"ticker":"CMPR","date":"2015-03-16","pret":-0.00012,"close":82.44}
{"ticker":"CMPR","date":"2015-03-17","pret":-0.0017,"close":82.91}
{"ticker":"CMPR","date":"2015-03-18","pret":0.00885,"close":83.45}
{"ticker":"CMPR","date":"2015-03-19","pret":0.00169,"close":83.32}
{"ticker":"CMPR","date":"2015-03-20","pret":0.01055,"close":85.09}
{"ticker":"CMPR","date":"2015-03-23","pret":0.01668,"close":84.94}
{"ticker":"CMPR","date":"2015-03-24","pret":-0.00047,"close":83.7}
{"ticker":"CMPR","date":"2015-03-25","pret":-0.01824,"close":81.19}
{"ticker":"CMPR","date":"2015-03-26","pret":-0.03157,"close":80.99}
{"ticker":"CMPR","date":"2015-03-27","pret":-0.00346,"close":82.71}
{"ticker":"CMPR","date":"2015-03-30","pret":0.02831,"close":83.86}
{"ticker":"CMPR","date":"2015-03-31","pret":0.00396,"close":84.38}
{"ticker":"CMPR","date":"2015-04-01","pret":0.02591,"close":86.99}
{"ticker":"CMPR","date":"2015-04-02","pret":0.0208,"close":87.1}
{"ticker":"CMPR","date":"2015-04-06","pret":-0.00769,"close":87.67}
{"ticker":"CMPR","date":"2015-04-07","pret":0.00952,"close":88.01}
{"ticker":"CMPR","date":"2015-04-08","pret":0.0016,"close":90.3}
{"ticker":"CMPR","date":"2015-04-09","pret":0.02721,"close":90.89}
{"ticker":"CMPR","date":"2015-04-10","pret":0.01508,"close":90.43}
{"ticker":"CMPR","date":"2015-04-13","pret":-0.0101,"close":91.16}
{"ticker":"CMPR","date":"2015-04-14","pret":0.00649,"close":90.73}
{"ticker":"CMPR","date":"2015-04-15","pret":-0.00044,"close":90.04}
{"ticker":"CMPR","date":"2015-04-16","pret":-0.01081,"close":87.67}
{"ticker":"CMPR","date":"2015-04-17","pret":-0.03821,"close":83.75}
{"ticker":"CMPR","date":"2015-04-20","pret":-0.03339,"close":85.74}
{"ticker":"CMPR","date":"2015-04-21","pret":0.02145,"close":86.58}
{"ticker":"CMPR","date":"2015-04-22","pret":0.00894,"close":86.79}
{"ticker":"CMPR","date":"2015-04-23","pret":-0.00197,"close":86.95}
{"ticker":"CMPR","date":"2015-04-24","pret":0.00416,"close":86.01}
{"ticker":"CMPR","date":"2015-04-27","pret":-0.0015,"close":84.82}
{"ticker":"CMPR","date":"2015-04-28","pret":-0.02006,"close":85.64}
{"ticker":"CMPR","date":"2015-04-29","pret":-0.00177,"close":86.69}
{"ticker":"CMPR","date":"2015-04-30","pret":0.0671,"close":83.94}
{"ticker":"CMPR","date":"2015-05-01","pret":-0.07564,"close":84.38}
{"ticker":"CMPR","date":"2015-05-04","pret":0.00901,"close":86.06}
{"ticker":"CMPR","date":"2015-05-05","pret":0.01418,"close":84.29}
{"ticker":"CMPR","date":"2015-05-06","pret":-0.01465,"close":83.99}
{"ticker":"CMPR","date":"2015-05-07","pret":-0.01128,"close":84.65}
{"ticker":"CMPR","date":"2015-05-08","pret":0.02278,"close":84.97}
{"ticker":"CMPR","date":"2015-05-11","pret":-0.01103,"close":84.36}
{"ticker":"CMPR","date":"2015-05-12","pret":-0.01246,"close":84.26}
{"ticker":"CMPR","date":"2015-05-13","pret":0.01105,"close":83.09}
{"ticker":"CMPR","date":"2015-05-14","pret":-0.01272,"close":84.65}
{"ticker":"CMPR","date":"2015-05-15","pret":0.00858,"close":84.64}
{"ticker":"CMPR","date":"2015-05-18","pret":-0.00036,"close":85.64}
{"ticker":"CMPR","date":"2015-05-19","pret":0.01834,"close":84.15}
{"ticker":"CMPR","date":"2015-05-20","pret":-0.01396,"close":84.23}
{"ticker":"CMPR","date":"2015-05-21","pret":-0.00926,"close":82.55}
{"ticker":"CMPR","date":"2015-05-22","pret":-0.01381,"close":83.3}
{"ticker":"CMPR","date":"2015-05-26","pret":-0.0006,"close":80.51}
{"ticker":"CMPR","date":"2015-05-27","pret":-0.02326,"close":81.34}
{"ticker":"CMPR","date":"2015-05-28","pret":0.00272,"close":82.04}
{"ticker":"CMPR","date":"2015-05-29","pret":0.00983,"close":82.32}
{"ticker":"CMPR","date":"2015-06-01","pret":0.01155,"close":83.09}
{"ticker":"CMPR","date":"2015-06-02","pret":-0.00121,"close":81.82}
{"ticker":"CMPR","date":"2015-06-03","pret":-0.00656,"close":84.16}
{"ticker":"CMPR","date":"2015-06-04","pret":0.01583,"close":84.56}
{"ticker":"CMPR","date":"2015-06-05","pret":0.01085,"close":85.6}
{"ticker":"CMPR","date":"2015-06-08","pret":0.01003,"close":84}
{"ticker":"CMPR","date":"2015-06-09","pret":-0.01205,"close":83.18}
{"ticker":"CMPR","date":"2015-06-10","pret":-0.00728,"close":83.13}
{"ticker":"CMPR","date":"2015-06-11","pret":-0.00576,"close":83.68}
{"ticker":"CMPR","date":"2015-06-12","pret":0.01944,"close":84.6}
{"ticker":"CMPR","date":"2015-06-15","pret":-0.0114,"close":86.33}
{"ticker":"CMPR","date":"2015-06-16","pret":0.01882,"close":85.36}
{"ticker":"CMPR","date":"2015-06-17","pret":0.00643,"close":84.62}
{"ticker":"CMPR","date":"2015-06-18","pret":-0.00725,"close":86.97}
{"ticker":"CMPR","date":"2015-06-19","pret":0.02262,"close":85.32}
{"ticker":"CMPR","date":"2015-06-22","pret":-0.01712,"close":86.06}
{"ticker":"CMPR","date":"2015-06-23","pret":0.0028,"close":87.51}
{"ticker":"CMPR","date":"2015-06-24","pret":0.01765,"close":85.22}
{"ticker":"CMPR","date":"2015-06-25","pret":-0.02255,"close":86.76}
{"ticker":"CMPR","date":"2015-06-26","pret":0.01035,"close":88.27}
{"ticker":"CMPR","date":"2015-06-29","pret":0.0155,"close":84.59}
{"ticker":"CMPR","date":"2015-06-30","pret":-0.03419,"close":84.16}
{"ticker":"CMPR","date":"2015-07-01","pret":-0.00071,"close":84.51}
{"ticker":"CMPR","date":"2015-07-02","pret":-0.00165,"close":81.35}
{"ticker":"CMPR","date":"2015-07-06","pret":-0.04484,"close":82.01}
{"ticker":"CMPR","date":"2015-07-07","pret":0.01594,"close":83.12}
{"ticker":"CMPR","date":"2015-07-08","pret":0.00558,"close":82.26}
{"ticker":"CMPR","date":"2015-07-09","pret":0.00783,"close":82.68}
{"ticker":"CMPR","date":"2015-07-10","pret":0.00443,"close":83.69}
{"ticker":"CMPR","date":"2015-07-13","pret":0.00608,"close":83.13}
{"ticker":"CMPR","date":"2015-07-14","pret":-0.01303,"close":84.37}
{"ticker":"CMPR","date":"2015-07-15","pret":0.01422,"close":83.45}
{"ticker":"CMPR","date":"2015-07-16","pret":-0.00119,"close":83.05}
{"ticker":"CMPR","date":"2015-07-17","pret":-0.01363,"close":82.75}
{"ticker":"CMPR","date":"2015-07-20","pret":-0.00483,"close":82.5}
{"ticker":"CMPR","date":"2015-07-21","pret":-0.0057,"close":78.97}
{"ticker":"CMPR","date":"2015-07-22","pret":-0.04683,"close":80.21}
{"ticker":"CMPR","date":"2015-07-23","pret":0.0263,"close":80.97}
{"ticker":"CMPR","date":"2015-07-24","pret":0.00397,"close":79.84}
{"ticker":"CMPR","date":"2015-07-27","pret":-0.01584,"close":79.17}
{"ticker":"CMPR","date":"2015-07-28","pret":0.00251,"close":79}
{"ticker":"CMPR","date":"2015-07-29","pret":-0.01262,"close":81.32}
{"ticker":"CMPR","date":"2015-07-30","pret":-0.00331,"close":66.09}
{"ticker":"CMPR","date":"2015-07-31","pret":-0.18334,"close":64.53}
{"ticker":"CMPR","date":"2015-08-03","pret":-0.01278,"close":65.78}
{"ticker":"CMPR","date":"2015-08-04","pret":0.03383,"close":66.98}
{"ticker":"CMPR","date":"2015-08-05","pret":0.00434,"close":68.98}
{"ticker":"CMPR","date":"2015-08-06","pret":0.03892,"close":68.07}
{"ticker":"CMPR","date":"2015-08-07","pret":-0.03074,"close":69.4}
{"ticker":"CMPR","date":"2015-08-10","pret":0.03418,"close":70.06}
{"ticker":"CMPR","date":"2015-08-11","pret":0.001,"close":68.5}
{"ticker":"CMPR","date":"2015-08-12","pret":-0.01584,"close":67.77}
{"ticker":"CMPR","date":"2015-08-13","pret":-0.013,"close":70.24}
{"ticker":"CMPR","date":"2015-08-14","pret":0.02841,"close":70.48}
{"ticker":"CMPR","date":"2015-08-17","pret":0.00882,"close":70.45}
{"ticker":"CMPR","date":"2015-08-18","pret":-0.00725,"close":70.87}
{"ticker":"CMPR","date":"2015-08-19","pret":0.00697,"close":70.69}
{"ticker":"CMPR","date":"2015-08-20","pret":-0.01011,"close":67.65}
{"ticker":"CMPR","date":"2015-08-21","pret":-0.03629,"close":67.75}
{"ticker":"CMPR","date":"2015-08-24","pret":-0.01526,"close":66.79}
{"ticker":"CMPR","date":"2015-08-25","pret":0.0448,"close":66.6}
{"ticker":"CMPR","date":"2015-08-26","pret":-0.02185,"close":68.21}
{"ticker":"CMPR","date":"2015-08-27","pret":0.00544,"close":70.12}
{"ticker":"CMPR","date":"2015-08-28","pret":0.02045,"close":73.46}
{"ticker":"CMPR","date":"2015-08-31","pret":0.046,"close":69.98}
{"ticker":"CMPR","date":"2015-09-01","pret":-0.0577,"close":67.8}
{"ticker":"CMPR","date":"2015-09-02","pret":-0.00466,"close":69.49}
{"ticker":"CMPR","date":"2015-09-03","pret":0.01721,"close":71.46}
{"ticker":"CMPR","date":"2015-09-04","pret":0.01056,"close":71.53}
{"ticker":"CMPR","date":"2015-09-08","pret":0.02314,"close":73.72}
{"ticker":"CMPR","date":"2015-09-09","pret":0.03193,"close":72.11}
{"ticker":"CMPR","date":"2015-09-10","pret":-0.03248,"close":71.72}
{"ticker":"CMPR","date":"2015-09-11","pret":-0.01172,"close":74.34}
{"ticker":"CMPR","date":"2015-09-14","pret":0.0438,"close":74.51}
{"ticker":"CMPR","date":"2015-09-15","pret":0.00161,"close":75.09}
{"ticker":"CMPR","date":"2015-09-16","pret":0.00735,"close":75.6}
{"ticker":"CMPR","date":"2015-09-17","pret":0.00465,"close":74.42}
{"ticker":"CMPR","date":"2015-09-18","pret":-0.03068,"close":73.03}
{"ticker":"CMPR","date":"2015-09-21","pret":0.00776,"close":74.68}
{"ticker":"CMPR","date":"2015-09-22","pret":0.00081,"close":73.84}
{"ticker":"CMPR","date":"2015-09-23","pret":0.00473,"close":74.75}
{"ticker":"CMPR","date":"2015-09-24","pret":-0.00054,"close":75.09}
{"ticker":"CMPR","date":"2015-09-25","pret":0.024,"close":74.25}
{"ticker":"CMPR","date":"2015-09-28","pret":-0.02548,"close":74.12}
{"ticker":"CMPR","date":"2015-09-29","pret":-0.00068,"close":75.16}
{"ticker":"CMPR","date":"2015-09-30","pret":0.02682,"close":76.11}
{"ticker":"CMPR","date":"2015-10-01","pret":0.00276,"close":76.76}
{"ticker":"CMPR","date":"2015-10-02","pret":0.00066,"close":78.15}
{"ticker":"CMPR","date":"2015-10-05","pret":0.03227,"close":80.39}
{"ticker":"CMPR","date":"2015-10-06","pret":0.01613,"close":80.88}
{"ticker":"CMPR","date":"2015-10-07","pret":0.01279,"close":84.92}
{"ticker":"CMPR","date":"2015-10-08","pret":0.0417,"close":85.73}
{"ticker":"CMPR","date":"2015-10-09","pret":0.00884,"close":81.99}
{"ticker":"CMPR","date":"2015-10-12","pret":-0.03778,"close":81.97}
{"ticker":"CMPR","date":"2015-10-13","pret":-0.00244,"close":81.44}
{"ticker":"CMPR","date":"2015-10-14","pret":-0.00514,"close":80.14}
{"ticker":"CMPR","date":"2015-10-15","pret":-0.01298,"close":80.26}
{"ticker":"CMPR","date":"2015-10-16","pret":-0.00124,"close":79.73}
{"ticker":"CMPR","date":"2015-10-19","pret":-0.01026,"close":80}
{"ticker":"CMPR","date":"2015-10-20","pret":0.00377,"close":79.8}
{"ticker":"CMPR","date":"2015-10-21","pret":0.00338,"close":75.33}
{"ticker":"CMPR","date":"2015-10-22","pret":-0.05667,"close":76.77}
{"ticker":"CMPR","date":"2015-10-23","pret":0.02494,"close":76.4}
{"ticker":"CMPR","date":"2015-10-26","pret":-0.01363,"close":75.98}
{"ticker":"CMPR","date":"2015-10-27","pret":-0.00919,"close":75.39}
{"ticker":"CMPR","date":"2015-10-28","pret":-0.00397,"close":77.75}
{"ticker":"CMPR","date":"2015-10-29","pret":0.0382,"close":77.58}
{"ticker":"CMPR","date":"2015-10-30","pret":-0.00884,"close":78.9}
{"ticker":"CMPR","date":"2015-11-02","pret":0.0143,"close":81.86}
{"ticker":"CMPR","date":"2015-11-03","pret":0.02874,"close":81.18}
{"ticker":"CMPR","date":"2015-11-04","pret":-0.00136,"close":79.99}
{"ticker":"CMPR","date":"2015-11-05","pret":-0.01567,"close":78.71}
{"ticker":"CMPR","date":"2015-11-06","pret":-0.01846,"close":80.76}
{"ticker":"CMPR","date":"2015-11-09","pret":0.02546,"close":80.48}
{"ticker":"CMPR","date":"2015-11-10","pret":-0.00274,"close":80.75}
{"ticker":"CMPR","date":"2015-11-11","pret":0.00795,"close":80.04}
{"ticker":"CMPR","date":"2015-11-12","pret":-0.01748,"close":79.77}
{"ticker":"CMPR","date":"2015-11-13","pret":-0.00278,"close":79.5}
{"ticker":"CMPR","date":"2015-11-16","pret":0.00126,"close":81.23}
{"ticker":"CMPR","date":"2015-11-17","pret":0.02172,"close":81.52}
{"ticker":"CMPR","date":"2015-11-18","pret":0.0086,"close":83.82}
{"ticker":"CMPR","date":"2015-11-19","pret":0.02024,"close":84.99}
{"ticker":"CMPR","date":"2015-11-20","pret":0.02686,"close":85.91}
{"ticker":"CMPR","date":"2015-11-23","pret":-0.00164,"close":86.3}
{"ticker":"CMPR","date":"2015-11-24","pret":0.00699,"close":89.05}
{"ticker":"CMPR","date":"2015-11-25","pret":0.03302,"close":91.19}
{"ticker":"CMPR","date":"2015-11-26"}
{"ticker":"CMPR","date":"2015-11-27","pret":0.03294,"close":90.92}
{"ticker":"CMPR","date":"2015-11-30","pret":-0.01071,"close":92.24}
{"ticker":"CMPR","date":"2015-12-01","pret":0.01776,"close":92.83}
{"ticker":"CMPR","date":"2015-12-02","pret":-0.00011,"close":91.08}
{"ticker":"CMPR","date":"2015-12-03","pret":-0.0126,"close":89.13}
{"ticker":"CMPR","date":"2015-12-04","pret":-0.02267,"close":90.93}
{"ticker":"CMPR","date":"2015-12-07","pret":0.01278,"close":89.78}
{"ticker":"CMPR","date":"2015-12-08","pret":-0.01659,"close":88.99}
{"ticker":"CMPR","date":"2015-12-09","pret":-0.00371,"close":87.78}
{"ticker":"CMPR","date":"2015-12-10","pret":-0.01031,"close":86.93}
{"ticker":"CMPR","date":"2015-12-11","pret":-0.02783,"close":82.94}
{"ticker":"CMPR","date":"2015-12-14","pret":-0.02742,"close":82.49}
{"ticker":"CMPR","date":"2015-12-15","pret":0.00084,"close":84.94}
{"ticker":"CMPR","date":"2015-12-16","pret":0.02482,"close":85.21}
{"ticker":"CMPR","date":"2015-12-17"}
{"ticker":"CMPR","date":"2015-12-18","pret":-0.03145,"close":81.9}
{"ticker":"CMPR","date":"2015-12-21","pret":0.00133,"close":81.66}
{"ticker":"CMPR","date":"2015-12-22","pret":-0.0113,"close":82.12}
{"ticker":"CMPR","date":"2015-12-23","pret":0.00792,"close":82.99}
{"ticker":"CMPR","date":"2015-12-24","pret":0.00809,"close":82}
{"ticker":"CMPR","date":"2015-12-28","pret":-0.01846,"close":82.15}
{"ticker":"CMPR","date":"2015-12-29","pret":0.0106,"close":82.48}
{"ticker":"CMPR","date":"2015-12-30","pret":0.00024,"close":82.43}
{"ticker":"CMPR","date":"2015-12-31","pret":-0.00754,"close":81.14}
{"ticker":"CMPR","date":"2016-01-04","pret":-0.02198,"close":78.02}
{"ticker":"CMPR","date":"2016-01-05","pret":-0.0249,"close":77.66}
{"ticker":"CMRX","date":"2015-01-02","pret":0.05201,"close":41.78}
{"ticker":"CMRX","date":"2015-01-05","pret":0.02442,"close":41.54}
{"ticker":"CMRX","date":"2015-01-06","pret":0.00217,"close":39.6}
{"ticker":"CMRX","date":"2015-01-07","pret":-0.03903,"close":39.31}
{"ticker":"CMRX","date":"2015-01-08","pret":-0.03697,"close":38.07}
{"ticker":"CMRX","date":"2015-01-09","pret":-0.0073,"close":38.91}
{"ticker":"CMRX","date":"2015-01-12","pret":0.02046,"close":40}
{"ticker":"CMRX","date":"2015-01-13","pret":0.04756,"close":39.97}
{"ticker":"CMRX","date":"2015-01-14","pret":-0.03507,"close":40.45}
{"ticker":"CMRX","date":"2015-01-15","pret":0.02919,"close":37.02}
{"ticker":"CMRX","date":"2015-01-16","pret":-0.09322,"close":39.17}
{"ticker":"CMRX","date":"2015-01-20","pret":0.05232,"close":39.8}
{"ticker":"CMRX","date":"2015-01-21","pret":0.02129,"close":38.29}
{"ticker":"CMRX","date":"2015-01-22","pret":-0.0373,"close":38.89}
{"ticker":"CMRX","date":"2015-01-23","pret":0.0083,"close":38.26}
{"ticker":"CMRX","date":"2015-01-26","pret":-0.0206,"close":40.15}
{"ticker":"CMRX","date":"2015-01-27","pret":0.02806,"close":39.66}
{"ticker":"CMRX","date":"2015-01-28","pret":0.02255,"close":39.41}
{"ticker":"CMRX","date":"2015-01-29","pret":-0.01438,"close":40.43}
{"ticker":"CMRX","date":"2015-01-30","pret":0.01863,"close":40.11}
{"ticker":"CMRX","date":"2015-02-02","pret":-0.04568,"close":38.17}
{"ticker":"CMRX","date":"2015-02-03","pret":0.0364,"close":37.77}
{"ticker":"CMRX","date":"2015-02-04","pret":-0.06851,"close":36.91}
{"ticker":"CMRX","date":"2015-02-05","pret":0.00135,"close":37.79}
{"ticker":"CMRX","date":"2015-02-06","pret":0.02289,"close":37.09}
{"ticker":"CMRX","date":"2015-02-09","pret":-0.03263,"close":36.28}
{"ticker":"CMRX","date":"2015-02-10","pret":-0.02924,"close":37.91}
{"ticker":"CMRX","date":"2015-02-11","pret":0.05023,"close":38.52}
{"ticker":"CMRX","date":"2015-02-12","pret":0.04808,"close":40.08}
{"ticker":"CMRX","date":"2015-02-13","pret":0.02184,"close":40.16}
{"ticker":"CMRX","date":"2015-02-17","pret":-0.00249,"close":40.95}
{"ticker":"CMRX","date":"2015-02-18","pret":0.01335,"close":40.98}
{"ticker":"CMRX","date":"2015-02-19","pret":0.00441,"close":40.84}
{"ticker":"CMRX","date":"2015-02-20","pret":0,"close":41.75}
{"ticker":"CMRX","date":"2015-02-23","pret":0.02033,"close":43.1}
{"ticker":"CMRX","date":"2015-02-24","pret":0.03831,"close":41.41}
{"ticker":"CMRX","date":"2015-02-25","pret":-0.04359,"close":42.78}
{"ticker":"CMRX","date":"2015-02-26","pret":0.00911,"close":41.08}
{"ticker":"CMRX","date":"2015-02-27","pret":-0.02857,"close":40.48}
{"ticker":"CMRX","date":"2015-03-02","pret":-0.01659,"close":40.48}
{"ticker":"CMRX","date":"2015-03-03","pret":0.00125,"close":40.49}
{"ticker":"CMRX","date":"2015-03-04","pret":0.02609,"close":40.74}
{"ticker":"CMRX","date":"2015-03-05","pret":-0.0039,"close":40.79}
{"ticker":"CMRX","date":"2015-03-06","pret":-0.01202,"close":39.33}
{"ticker":"CMRX","date":"2015-03-09","pret":-0.02652,"close":41.26}
{"ticker":"CMRX","date":"2015-03-10","pret":0.02849,"close":40.56}
{"ticker":"CMRX","date":"2015-03-11","pret":0,"close":41.07}
{"ticker":"CMRX","date":"2015-03-12","pret":0.01903,"close":40.86}
{"ticker":"CMRX","date":"2015-03-13","pret":-0.00923,"close":41.63}
{"ticker":"CMRX","date":"2015-03-16","pret":0.02196,"close":41.98}
{"ticker":"CMRX","date":"2015-03-17","pret":0.00334,"close":41.98}
{"ticker":"CMRX","date":"2015-03-18","pret":-0.00214,"close":40.36}
{"ticker":"CMRX","date":"2015-03-19","pret":-0.0379,"close":42.11}
{"ticker":"CMRX","date":"2015-03-20","pret":0.04242,"close":40.61}
{"ticker":"CMRX","date":"2015-03-23","pret":-0.0397,"close":38.64}
{"ticker":"CMRX","date":"2015-03-24","pret":-0.05168,"close":38.94}
{"ticker":"CMRX","date":"2015-03-25","pret":0.02719,"close":35.52}
{"ticker":"CMRX","date":"2015-03-26","pret":-0.11236,"close":36.55}
{"ticker":"CMRX","date":"2015-03-27","pret":0.0345,"close":37.05}
{"ticker":"CMRX","date":"2015-03-30","pret":0.02111,"close":37.9}
{"ticker":"CMRX","date":"2015-03-31","pret":0.0072,"close":37.69}
{"ticker":"CMRX","date":"2015-04-01","pret":0.00133,"close":37.32}
{"ticker":"CMRX","date":"2015-04-02","pret":-0.00773,"close":37.1}
{"ticker":"CMRX","date":"2015-04-06","pret":-0.017,"close":37.16}
{"ticker":"CMRX","date":"2015-04-07","pret":0.01459,"close":37.26}
{"ticker":"CMRX","date":"2015-04-08","pret":0.00295,"close":38.14}
{"ticker":"CMRX","date":"2015-04-09","pret":0.01724,"close":37.18}
{"ticker":"CMRX","date":"2015-04-10","pret":-0.0151,"close":37.54}
{"ticker":"CMRX","date":"2015-04-13","pret":-0.00134,"close":38.38}
{"ticker":"CMRX","date":"2015-04-14","pret":0.03053,"close":38.65}
{"ticker":"CMRX","date":"2015-04-15","pret":0.00929,"close":38.26}
{"ticker":"CMRX","date":"2015-04-16","pret":-0.01709,"close":39.7}
{"ticker":"CMRX","date":"2015-04-17","pret":0.02935,"close":38.46}
{"ticker":"CMRX","date":"2015-04-20","pret":-0.01766,"close":38.37}
{"ticker":"CMRX","date":"2015-04-21","pret":0.00077,"close":39.08}
{"ticker":"CMRX","date":"2015-04-22","pret":0.01511,"close":39.73}
{"ticker":"CMRX","date":"2015-04-23","pret":0.00961,"close":40.01}
{"ticker":"CMRX","date":"2015-04-24","pret":0.00702,"close":39.48}
{"ticker":"CMRX","date":"2015-04-27","pret":-0.01106,"close":37.53}
{"ticker":"CMRX","date":"2015-04-28","pret":-0.04894,"close":35.9}
{"ticker":"CMRX","date":"2015-04-29","pret":-0.05763,"close":34.96}
{"ticker":"CMRX","date":"2015-04-30","pret":-0.0262,"close":34}
{"ticker":"CMRX","date":"2015-05-01","pret":-0.01044,"close":35.34}
{"ticker":"CMRX","date":"2015-05-04","pret":0.03044,"close":36.42}
{"ticker":"CMRX","date":"2015-05-05","pret":0.02182,"close":34.91}
{"ticker":"CMRX","date":"2015-05-06","pret":-0.0355,"close":35.04}
{"ticker":"CMRX","date":"2015-05-07","pret":0.01226,"close":35.67}
{"ticker":"CMRX","date":"2015-05-08","pret":0.02931,"close":36.46}
{"ticker":"CMRX","date":"2015-05-11","pret":-0.04128,"close":37.69}
{"ticker":"CMRX","date":"2015-05-12","pret":0.07482,"close":38.32}
{"ticker":"CMRX","date":"2015-05-13","pret":0.0247,"close":38.7}
{"ticker":"CMRX","date":"2015-05-14","pret":0.00492,"close":39.84}
{"ticker":"CMRX","date":"2015-05-15","pret":0.03252,"close":40.15}
{"ticker":"CMRX","date":"2015-05-18","pret":0.003,"close":41.04}
{"ticker":"CMRX","date":"2015-05-19","pret":0.01852,"close":41.81}
{"ticker":"CMRX","date":"2015-05-20","pret":0.02704,"close":42.07}
{"ticker":"CMRX","date":"2015-05-21","pret":0.00262,"close":42.24}
{"ticker":"CMRX","date":"2015-05-22","pret":0.00616,"close":42.89}
{"ticker":"CMRX","date":"2015-05-26","pret":0.00963,"close":42.47}
{"ticker":"CMRX","date":"2015-05-27","pret":-0.00328,"close":42.45}
{"ticker":"CMRX","date":"2015-05-28","pret":-0.00612,"close":41.61}
{"ticker":"CMRX","date":"2015-05-29","pret":-0.0181,"close":41.85}
{"ticker":"CMRX","date":"2015-06-01","pret":0.02069,"close":41.39}
{"ticker":"CMRX","date":"2015-06-02","pret":-0.03084,"close":41.61}
{"ticker":"CMRX","date":"2015-06-03","pret":0.01518,"close":42.2}
{"ticker":"CMRX","date":"2015-06-04","pret":0.00048,"close":41.6}
{"ticker":"CMRX","date":"2015-06-05","pret":-0.00359,"close":42.05}
{"ticker":"CMRX","date":"2015-06-08","pret":0.01216,"close":42.53}
{"ticker":"CMRX","date":"2015-06-09","pret":0.0052,"close":41.66}
{"ticker":"CMRX","date":"2015-06-10","pret":-0.04607,"close":40.18}
{"ticker":"CMRX","date":"2015-06-11","pret":0.00296,"close":40.43}
{"ticker":"CMRX","date":"2015-06-12","pret":-0.00617,"close":40.61}
{"ticker":"CMRX","date":"2015-06-15","pret":-0.00174,"close":40.92}
{"ticker":"CMRX","date":"2015-06-16","pret":0.01184,"close":41.76}
{"ticker":"CMRX","date":"2015-06-17","pret":0.02422,"close":42.4}
{"ticker":"CMRX","date":"2015-06-18","pret":0.02084,"close":42.42}
{"ticker":"CMRX","date":"2015-06-19","pret":-0.00989,"close":42.84}
{"ticker":"CMRX","date":"2015-06-22","pret":0.02131,"close":45.15}
{"ticker":"CMRX","date":"2015-06-23","pret":0.04994,"close":46.18}
{"ticker":"CMRX","date":"2015-06-24","pret":0.01096,"close":44.96}
{"ticker":"CMRX","date":"2015-06-25","pret":-0.01206,"close":45.86}
{"ticker":"CMRX","date":"2015-06-26","pret":0.01728,"close":46.27}
{"ticker":"CMRX","date":"2015-06-29","pret":0.00562,"close":44.77}
{"ticker":"CMRX","date":"2015-06-30","pret":-0.03132,"close":46.2}
{"ticker":"CMRX","date":"2015-07-01","pret":0.04524,"close":45.8}
{"ticker":"CMRX","date":"2015-07-02","pret":-0.02476,"close":46.08}
{"ticker":"CMRX","date":"2015-07-06","pret":-0.00109,"close":47.02}
{"ticker":"CMRX","date":"2015-07-07","pret":0.03538,"close":46.85}
{"ticker":"CMRX","date":"2015-07-08","pret":-0.02215,"close":44.16}
{"ticker":"CMRX","date":"2015-07-09","pret":-0.03797,"close":45.82}
{"ticker":"CMRX","date":"2015-07-10","pret":0.03926,"close":46.9}
{"ticker":"CMRX","date":"2015-07-13","pret":0.02212,"close":48.21}
{"ticker":"CMRX","date":"2015-07-14","pret":0.00963,"close":48.31}
{"ticker":"CMRX","date":"2015-07-15","pret":0.01098,"close":48.94}
{"ticker":"CMRX","date":"2015-07-16","pret":0.01148,"close":49.51}
{"ticker":"CMRX","date":"2015-07-17","pret":0.01276,"close":53.2}
{"ticker":"CMRX","date":"2015-07-20","pret":0.07235,"close":53.43}
{"ticker":"CMRX","date":"2015-07-21","pret":-0.00827,"close":51.46}
{"ticker":"CMRX","date":"2015-07-22","pret":-0.04358,"close":52.94}
{"ticker":"CMRX","date":"2015-07-23","pret":0.04978,"close":52.35}
{"ticker":"CMRX","date":"2015-07-24","pret":-0.02834,"close":51.63}
{"ticker":"CMRX","date":"2015-07-27","pret":-0.00891,"close":51.45}
{"ticker":"CMRX","date":"2015-07-28","pret":0.00988,"close":53.71}
{"ticker":"CMRX","date":"2015-07-29","pret":0.03336,"close":52.69}
{"ticker":"CMRX","date":"2015-07-30","pret":-0.02034,"close":53.01}
{"ticker":"CMRX","date":"2015-07-31","pret":0.01022,"close":53.74}
{"ticker":"CMRX","date":"2015-08-03","pret":0.00956,"close":55.72}
{"ticker":"CMRX","date":"2015-08-04","pret":0.05179,"close":56.24}
{"ticker":"CMRX","date":"2015-08-05","pret":0.00512,"close":57.43}
{"ticker":"CMRX","date":"2015-08-06","pret":-0.01348,"close":53.16}
{"ticker":"CMRX","date":"2015-08-07","pret":-0.05299,"close":52.83}
{"ticker":"CMRX","date":"2015-08-10","pret":-0.00151,"close":53.6}
{"ticker":"CMRX","date":"2015-08-11","pret":-0.00548,"close":52.37}
{"ticker":"CMRX","date":"2015-08-12","pret":-0.01818,"close":51.78}
{"ticker":"CMRX","date":"2015-08-13","pret":0.00558,"close":50.95}
{"ticker":"CMRX","date":"2015-08-14","pret":-0.02686,"close":49.98}
{"ticker":"CMRX","date":"2015-08-17","pret":-0.01671,"close":53.13}
{"ticker":"CMRX","date":"2015-08-18","pret":0.07939,"close":52.51}
{"ticker":"CMRX","date":"2015-08-19","pret":-0.04587,"close":51.33}
{"ticker":"CMRX","date":"2015-08-20","pret":-0.02058,"close":46.91}
{"ticker":"CMRX","date":"2015-08-21","pret":-0.11085,"close":46.44}
{"ticker":"CMRX","date":"2015-08-24","pret":-0.02872,"close":45.07}
{"ticker":"CMRX","date":"2015-08-25","pret":0.0886,"close":46.27}
{"ticker":"CMRX","date":"2015-08-26","pret":-0.00397,"close":50.42}
{"ticker":"CMRX","date":"2015-08-27","pret":0.06066,"close":50.5}
{"ticker":"CMRX","date":"2015-08-28","pret":-0.01507,"close":50.48}
{"ticker":"CMRX","date":"2015-08-31","pret":0.00598,"close":48.94}
{"ticker":"CMRX","date":"2015-09-01","pret":-0.04802,"close":47.54}
{"ticker":"CMRX","date":"2015-09-02","pret":0.01057,"close":51.14}
{"ticker":"CMRX","date":"2015-09-03","pret":0.08307,"close":49.03}
{"ticker":"CMRX","date":"2015-09-04","pret":-0.08575,"close":49.26}
{"ticker":"CMRX","date":"2015-09-08","pret":0.04251,"close":52.23}
{"ticker":"CMRX","date":"2015-09-09","pret":0.00059,"close":47.92}
{"ticker":"CMRX","date":"2015-09-10","pret":-0.04974,"close":49.05}
{"ticker":"CMRX","date":"2015-09-11","pret":0.01856,"close":52.22}
{"ticker":"CMRX","date":"2015-09-14","pret":0.06926,"close":51.14}
{"ticker":"CMRX","date":"2015-09-15","pret":-0.02178,"close":51}
{"ticker":"CMRX","date":"2015-09-16","pret":-0.0092,"close":48.52}
{"ticker":"CMRX","date":"2015-09-17","pret":-0.05124,"close":50.97}
{"ticker":"CMRX","date":"2015-09-18","pret":0.03538,"close":51.41}
{"ticker":"CMRX","date":"2015-09-21","pret":0.03976,"close":46.24}
{"ticker":"CMRX","date":"2015-09-22","pret":-0.13727,"close":45.33}
{"ticker":"CMRX","date":"2015-09-23","pret":0.00659,"close":44.42}
{"ticker":"CMRX","date":"2015-09-24","pret":-0.0345,"close":45.3}
{"ticker":"CMRX","date":"2015-09-25","pret":0.04582,"close":42.74}
{"ticker":"CMRX","date":"2015-09-28","pret":-0.1503,"close":38.66}
{"ticker":"CMRX","date":"2015-09-29","pret":-0.02135,"close":36.42}
{"ticker":"CMRX","date":"2015-09-30","pret":-0.04572,"close":38.2}
{"ticker":"CMRX","date":"2015-10-01","pret":0.03799,"close":39.24}
{"ticker":"CMRX","date":"2015-10-02","pret":0.00902,"close":41.37}
{"ticker":"CMRX","date":"2015-10-05","pret":0.02157,"close":38.5}
{"ticker":"CMRX","date":"2015-10-06","pret":-0.03891,"close":37.11}
{"ticker":"CMRX","date":"2015-10-07","pret":-0.03021,"close":38.37}
{"ticker":"CMRX","date":"2015-10-08","pret":0.03386,"close":37.59}
{"ticker":"CMRX","date":"2015-10-09","pret":-0.01943,"close":37.4}
{"ticker":"CMRX","date":"2015-10-12","pret":-0.00372,"close":37.02}
{"ticker":"CMRX","date":"2015-10-13","pret":-0.01286,"close":34.77}
{"ticker":"CMRX","date":"2015-10-14","pret":-0.05743,"close":34.5}
{"ticker":"CMRX","date":"2015-10-15","pret":-0.02107,"close":36.26}
{"ticker":"CMRX","date":"2015-10-16","pret":0.05999,"close":35.87}
{"ticker":"CMRX","date":"2015-10-19","pret":-0.01718,"close":35.29}
{"ticker":"CMRX","date":"2015-10-20","pret":-0.01407,"close":34.27}
{"ticker":"CMRX","date":"2015-10-21","pret":-0.0094,"close":34.75}
{"ticker":"CMRX","date":"2015-10-22","pret":0.00057,"close":34.49}
{"ticker":"CMRX","date":"2015-10-23","pret":0.00257,"close":35.09}
{"ticker":"CMRX","date":"2015-10-26","pret":-0.004,"close":35.92}
{"ticker":"CMRX","date":"2015-10-27","pret":0.02683,"close":37.81}
{"ticker":"CMRX","date":"2015-10-28","pret":0.05239,"close":41.34}
{"ticker":"CMRX","date":"2015-10-29","pret":0.08246,"close":40.48}
{"ticker":"CMRX","date":"2015-10-30","pret":-0.02142,"close":39.18}
{"ticker":"CMRX","date":"2015-11-02","pret":-0.01782,"close":42.06}
{"ticker":"CMRX","date":"2015-11-03","pret":0.05471,"close":42.21}
{"ticker":"CMRX","date":"2015-11-04","pret":0.0131,"close":43.05}
{"ticker":"CMRX","date":"2015-11-05","pret":0.01013,"close":40.22}
{"ticker":"CMRX","date":"2015-11-06","pret":-0.06285,"close":39.41}
{"ticker":"CMRX","date":"2015-11-09","pret":-0.02322,"close":39.66}
{"ticker":"CMRX","date":"2015-11-10","pret":0.01218,"close":39.92}
{"ticker":"CMRX","date":"2015-11-11","pret":0.01502,"close":39.38}
{"ticker":"CMRX","date":"2015-11-12","pret":-0.03181,"close":39.1}
{"ticker":"CMRX","date":"2015-11-13","pret":-0.0054,"close":38.78}
{"ticker":"CMRX","date":"2015-11-16","pret":0.00309,"close":38.87}
{"ticker":"CMRX","date":"2015-11-17","pret":0.00513,"close":39.44}
{"ticker":"CMRX","date":"2015-11-18","pret":0.0122,"close":41.54}
{"ticker":"CMRX","date":"2015-11-19","pret":0.04448,"close":40.66}
{"ticker":"CMRX","date":"2015-11-20","pret":-0.00923,"close":40.95}
{"ticker":"CMRX","date":"2015-11-23","pret":-0.00735,"close":40.59}
{"ticker":"CMRX","date":"2015-11-24","pret":-0.00988,"close":40.18}
{"ticker":"CMRX","date":"2015-11-25","pret":0.00099,"close":41.3}
{"ticker":"CMRX","date":"2015-11-26"}
{"ticker":"CMRX","date":"2015-11-27","pret":0.03004,"close":41.92}
{"ticker":"CMRX","date":"2015-11-30","pret":0.00958,"close":40.4}
{"ticker":"CMRX","date":"2015-12-01","pret":-0.04459,"close":37.96}
{"ticker":"CMRX","date":"2015-12-02","pret":-0.05796,"close":37.62}
{"ticker":"CMRX","date":"2015-12-03","pret":-0.00026,"close":35.81}
{"ticker":"CMRX","date":"2015-12-04","pret":-0.05623,"close":36.86}
{"ticker":"CMRX","date":"2015-12-07","pret":0.03108,"close":35.38}
{"ticker":"CMRX","date":"2015-12-08","pret":-0.04771,"close":35.87}
{"ticker":"CMRX","date":"2015-12-09","pret":0.01158,"close":35.38}
{"ticker":"CMRX","date":"2015-12-10","pret":-0.00422,"close":35.93}
{"ticker":"CMRX","date":"2015-12-11","pret":0.0087,"close":35.27}
{"ticker":"CMRX","date":"2015-12-14","pret":-0.01493,"close":35.19}
{"ticker":"CMRX","date":"2015-12-15","pret":0.01016,"close":35.1}
{"ticker":"CMRX","date":"2015-12-16","pret":-0.00394,"close":35.21}
{"ticker":"CMRX","date":"2015-12-17"}
{"ticker":"CMRX","date":"2015-12-18","pret":0.00282,"close":35.91}
{"ticker":"CMRX","date":"2015-12-21","pret":0.01174,"close":36.44}
{"ticker":"CMRX","date":"2015-12-22","pret":0.0179,"close":35.49}
{"ticker":"CMRX","date":"2015-12-23","pret":-0.02768,"close":35.78}
{"ticker":"CMRX","date":"2015-12-24","pret":-0.00506,"close":35.57}
{"ticker":"CMRX","date":"2015-12-28","pret":-1.50634,"close":6.62}
{"ticker":"CMRX","date":"2015-12-29","pret":-0.11302,"close":7.37}
{"ticker":"CMRX","date":"2015-12-30","pret":0.04458,"close":8.35}
{"ticker":"CMRX","date":"2015-12-31","pret":0.18141,"close":8.95}
{"ticker":"CMRX","date":"2016-01-04","pret":-0.00456,"close":8.63}
{"ticker":"CMRX","date":"2016-01-05","pret":0,"close":9.3}
{"ticker":"CMS","date":"2015-01-02","pret":-0.01422,"close":35.14}
{"ticker":"CMS","date":"2015-01-05","pret":0.00771,"close":34.85}
{"ticker":"CMS","date":"2015-01-06","pret":-0.00685,"close":34.91}
{"ticker":"CMS","date":"2015-01-07","pret":0.00172,"close":35.48}
{"ticker":"CMS","date":"2015-01-08","pret":0.017,"close":35.67}
{"ticker":"CMS","date":"2015-01-09","pret":-0.00366,"close":35.28}
{"ticker":"CMS","date":"2015-01-12","pret":-0.00339,"close":35.17}
{"ticker":"CMS","date":"2015-01-13","pret":0.00226,"close":35.69}
{"ticker":"CMS","date":"2015-01-14","pret":0.00282,"close":35.97}
{"ticker":"CMS","date":"2015-01-15","pret":0.0137,"close":36.18}
{"ticker":"CMS","date":"2015-01-16","pret":0.00582,"close":36.64}
{"ticker":"CMS","date":"2015-01-20","pret":0.01643,"close":36.78}
{"ticker":"CMS","date":"2015-01-21","pret":-0.00217,"close":37.22}
{"ticker":"CMS","date":"2015-01-22","pret":0.0162,"close":37.05}
{"ticker":"CMS","date":"2015-01-23","pret":-0.00618,"close":37.55}
{"ticker":"CMS","date":"2015-01-26","pret":0.01045,"close":37.46}
{"ticker":"CMS","date":"2015-01-27","pret":-0.0016,"close":37.49}
{"ticker":"CMS","date":"2015-01-28","pret":0.0016,"close":37.24}
{"ticker":"CMS","date":"2015-01-29","pret":-0.01018,"close":38.2}
{"ticker":"CMS","date":"2015-01-30","pret":0.02737,"close":37.73}
{"ticker":"CMS","date":"2015-02-02","pret":-0.00895,"close":37.77}
{"ticker":"CMS","date":"2015-02-03","pret":-0.00212,"close":37.84}
{"ticker":"CMS","date":"2015-02-04","pret":-0.00345,"close":36.94}
{"ticker":"CMS","date":"2015-02-05","pret":-0.01285,"close":37.32}
{"ticker":"CMS","date":"2015-02-06","pret":0.00269,"close":35.69}
{"ticker":"CMS","date":"2015-02-09","pret":-0.0445,"close":35.37}
{"ticker":"CMS","date":"2015-02-10","pret":-0.00676,"close":36.2}
{"ticker":"CMS","date":"2015-02-11","pret":0.01877,"close":35.57}
{"ticker":"CMS","date":"2015-02-12","pret":-0.01257,"close":35.53}
{"ticker":"CMS","date":"2015-02-13","pret":-0.00169,"close":34.65}
{"ticker":"CMS","date":"2015-02-17","pret":-0.02885,"close":34.86}
{"ticker":"CMS","date":"2015-02-18","pret":0.00923,"close":35.98}
{"ticker":"CMS","date":"2015-02-19","pret":0.03332,"close":35.46}
{"ticker":"CMS","date":"2015-02-20","pret":-0.01539,"close":35.58}
{"ticker":"CMS","date":"2015-02-23","pret":0.00254,"close":35.97}
{"ticker":"CMS","date":"2015-02-24","pret":0.01035,"close":36.06}
{"ticker":"CMS","date":"2015-02-25","pret":0.00638,"close":35.51}
{"ticker":"CMS","date":"2015-02-26","pret":-0.01449,"close":35.32}
{"ticker":"CMS","date":"2015-02-27","pret":-0.00761,"close":35.13}
{"ticker":"CMS","date":"2015-03-02","pret":-0.00852,"close":34.35}
{"ticker":"CMS","date":"2015-03-03","pret":-0.01988,"close":34.24}
{"ticker":"CMS","date":"2015-03-04","pret":-0.00525,"close":34.29}
{"ticker":"CMS","date":"2015-03-05","pret":0.00496,"close":34.63}
{"ticker":"CMS","date":"2015-03-06","pret":-0.00789,"close":33.15}
{"ticker":"CMS","date":"2015-03-09","pret":-0.03008,"close":33.12}
{"ticker":"CMS","date":"2015-03-10","pret":-0.00121,"close":33.08}
{"ticker":"CMS","date":"2015-03-11","pret":0.00332,"close":32.83}
{"ticker":"CMS","date":"2015-03-12","pret":-0.00544,"close":33.77}
{"ticker":"CMS","date":"2015-03-13","pret":0.02309,"close":33.49}
{"ticker":"CMS","date":"2015-03-16","pret":-0.00297,"close":34.3}
{"ticker":"CMS","date":"2015-03-17","pret":0.01475,"close":34.39}
{"ticker":"CMS","date":"2015-03-18","pret":0.00671,"close":35.5}
{"ticker":"CMS","date":"2015-03-19","pret":0.02642,"close":35.13}
{"ticker":"CMS","date":"2015-03-20","pret":0.00057,"close":35.68}
{"ticker":"CMS","date":"2015-03-23","pret":0.01042,"close":35.71}
{"ticker":"CMS","date":"2015-03-24","pret":-0.00281,"close":35.03}
{"ticker":"CMS","date":"2015-03-25","pret":-0.01358,"close":34.49}
{"ticker":"CMS","date":"2015-03-26","pret":-0.02102,"close":34.11}
{"ticker":"CMS","date":"2015-03-27","pret":-0.00642,"close":34.28}
{"ticker":"CMS","date":"2015-03-30","pret":0.00729,"close":34.64}
{"ticker":"CMS","date":"2015-03-31","pret":0.0058,"close":34.91}
{"ticker":"CMS","date":"2015-04-01","pret":0.00749,"close":35.2}
{"ticker":"CMS","date":"2015-04-02","pret":0.00999,"close":35.29}
{"ticker":"CMS","date":"2015-04-06","pret":0.00453,"close":35.57}
{"ticker":"CMS","date":"2015-04-07","pret":0.00508,"close":34.89}
{"ticker":"CMS","date":"2015-04-08","pret":-0.01788,"close":34.86}
{"ticker":"CMS","date":"2015-04-09","pret":-0.00373,"close":34.45}
{"ticker":"CMS","date":"2015-04-10","pret":-0.00634,"close":34.84}
{"ticker":"CMS","date":"2015-04-13","pret":0.00577,"close":34.64}
{"ticker":"CMS","date":"2015-04-14","pret":-0.00288,"close":34.79}
{"ticker":"CMS","date":"2015-04-15","pret":0.00604,"close":34.78}
{"ticker":"CMS","date":"2015-04-16","pret":-0.00604,"close":34.52}
{"ticker":"CMS","date":"2015-04-17","pret":-0.00898,"close":34.5}
{"ticker":"CMS","date":"2015-04-20","pret":0.0058,"close":35.05}
{"ticker":"CMS","date":"2015-04-21","pret":0.01465,"close":34.92}
{"ticker":"CMS","date":"2015-04-22","pret":-0.00114,"close":35.07}
{"ticker":"CMS","date":"2015-04-23","pret":-0.00372,"close":35.01}
{"ticker":"CMS","date":"2015-04-24","pret":-0.00431,"close":35.16}
{"ticker":"CMS","date":"2015-04-27","pret":0.01655,"close":34.87}
{"ticker":"CMS","date":"2015-04-28","pret":-0.01627,"close":35}
{"ticker":"CMS","date":"2015-04-29","pret":-0.00029,"close":34.78}
{"ticker":"CMS","date":"2015-04-30","pret":-0.00144,"close":33.93}
{"ticker":"CMS","date":"2015-05-01","pret":-0.01862,"close":34.25}
{"ticker":"CMS","date":"2015-05-04","pret":0.00498,"close":34.36}
{"ticker":"CMS","date":"2015-05-05","pret":-0.00088,"close":33.6}
{"ticker":"CMS","date":"2015-05-06","pret":-0.02337,"close":33.16}
{"ticker":"CMS","date":"2015-05-07","pret":-0.0048,"close":33.17}
{"ticker":"CMS","date":"2015-05-08","pret":0.0066,"close":33.66}
{"ticker":"CMS","date":"2015-05-11","pret":0.00951,"close":33.46}
{"ticker":"CMS","date":"2015-05-12","pret":-0.01761,"close":33.21}
{"ticker":"CMS","date":"2015-05-13","pret":0.00211,"close":32.76}
{"ticker":"CMS","date":"2015-05-14","pret":-0.01118,"close":33.35}
{"ticker":"CMS","date":"2015-05-15","pret":0.01358,"close":33.78}
{"ticker":"CMS","date":"2015-05-18","pret":0.00836,"close":33.98}
{"ticker":"CMS","date":"2015-05-19","pret":0.00563,"close":34.15}
{"ticker":"CMS","date":"2015-05-20","pret":0.01117,"close":34.14}
{"ticker":"CMS","date":"2015-05-21","pret":-0.00205,"close":34.21}
{"ticker":"CMS","date":"2015-05-22","pret":0.00088,"close":34.18}
{"ticker":"CMS","date":"2015-05-26","pret":0.00058,"close":33.91}
{"ticker":"CMS","date":"2015-05-27","pret":-0.00322,"close":34.01}
{"ticker":"CMS","date":"2015-05-28","pret":-0.00059,"close":34.12}
{"ticker":"CMS","date":"2015-05-29","pret":0,"close":34.14}
{"ticker":"CMS","date":"2015-06-01","pret":0.00205,"close":34.11}
{"ticker":"CMS","date":"2015-06-02","pret":-0.00588,"close":33.32}
{"ticker":"CMS","date":"2015-06-03","pret":-0.01845,"close":32.65}
{"ticker":"CMS","date":"2015-06-04","pret":-0.02247,"close":32.49}
{"ticker":"CMS","date":"2015-06-05","pret":-0.01361,"close":31.78}
{"ticker":"CMS","date":"2015-06-08","pret":-0.01159,"close":31.7}
{"ticker":"CMS","date":"2015-06-09","pret":-0.00032,"close":31.79}
{"ticker":"CMS","date":"2015-06-10","pret":0.00409,"close":32.12}
{"ticker":"CMS","date":"2015-06-11","pret":0.01433,"close":32.6}
{"ticker":"CMS","date":"2015-06-12","pret":0.00216,"close":32.29}
{"ticker":"CMS","date":"2015-06-15","pret":-0.00464,"close":31.93}
{"ticker":"CMS","date":"2015-06-16","pret":-0.01185,"close":31.96}
{"ticker":"CMS","date":"2015-06-17","pret":0.00251,"close":32.35}
{"ticker":"CMS","date":"2015-06-18","pret":0.01399,"close":32.8}
{"ticker":"CMS","date":"2015-06-19","pret":0.01227,"close":32.5}
{"ticker":"CMS","date":"2015-06-22","pret":-0.01784,"close":32.44}
{"ticker":"CMS","date":"2015-06-23","pret":0.00403,"close":31.97}
{"ticker":"CMS","date":"2015-06-24","pret":-0.01057,"close":31.63}
{"ticker":"CMS","date":"2015-06-25","pret":-0.01005,"close":31.39}
{"ticker":"CMS","date":"2015-06-26","pret":-0.01015,"close":31.81}
{"ticker":"CMS","date":"2015-06-29","pret":0.01298,"close":31.59}
{"ticker":"CMS","date":"2015-06-30","pret":-0.00094,"close":31.84}
{"ticker":"CMS","date":"2015-07-01","pret":0.00565,"close":32.19}
{"ticker":"CMS","date":"2015-07-02","pret":0.01769,"close":32.75}
{"ticker":"CMS","date":"2015-07-06","pret":0.00644,"close":32.92}
{"ticker":"CMS","date":"2015-07-07","pret":0.00943,"close":33.98}
{"ticker":"CMS","date":"2015-07-08","pret":0.02483,"close":33.76}
{"ticker":"CMS","date":"2015-07-09","pret":0,"close":33.51}
{"ticker":"CMS","date":"2015-07-10","pret":-0.01308,"close":33.72}
{"ticker":"CMS","date":"2015-07-13","pret":0.01338,"close":33.82}
{"ticker":"CMS","date":"2015-07-14","pret":0.00059,"close":33.76}
{"ticker":"CMS","date":"2015-07-15","pret":-0.00384,"close":33.84}
{"ticker":"CMS","date":"2015-07-16","pret":0.00296,"close":34.33}
{"ticker":"CMS","date":"2015-07-17","pret":0.00999,"close":33.65}
{"ticker":"CMS","date":"2015-07-20","pret":-0.01741,"close":33.36}
{"ticker":"CMS","date":"2015-07-21","pret":-0.00837,"close":33.06}
{"ticker":"CMS","date":"2015-07-22","pret":-0.00783,"close":33.11}
{"ticker":"CMS","date":"2015-07-23","pret":-0.00212,"close":32.7}
{"ticker":"CMS","date":"2015-07-24","pret":-0.00852,"close":32.97}
{"ticker":"CMS","date":"2015-07-27","pret":0.01004,"close":33.28}
{"ticker":"CMS","date":"2015-07-28","pret":0.01918,"close":33.53}
{"ticker":"CMS","date":"2015-07-29","pret":-0.00835,"close":33.66}
{"ticker":"CMS","date":"2015-07-30","pret":0.00448,"close":33.92}
{"ticker":"CMS","date":"2015-07-31","pret":0.02123,"close":34.26}
{"ticker":"CMS","date":"2015-08-03","pret":0.00204,"close":34.34}
{"ticker":"CMS","date":"2015-08-04","pret":-0.00262,"close":33.93}
{"ticker":"CMS","date":"2015-08-05","pret":-0.01057,"close":33.71}
{"ticker":"CMS","date":"2015-08-06","pret":-0.00622,"close":33.99}
{"ticker":"CMS","date":"2015-08-07","pret":0.00681,"close":34.21}
{"ticker":"CMS","date":"2015-08-10","pret":0.00764,"close":34.23}
{"ticker":"CMS","date":"2015-08-11","pret":-0.00088,"close":34.71}
{"ticker":"CMS","date":"2015-08-12","pret":0.01252,"close":35.17}
{"ticker":"CMS","date":"2015-08-13","pret":0.01293,"close":35.19}
{"ticker":"CMS","date":"2015-08-14","pret":0.00399,"close":35.3}
{"ticker":"CMS","date":"2015-08-17","pret":0.00596,"close":35.58}
{"ticker":"CMS","date":"2015-08-18","pret":0.00339,"close":35.73}
{"ticker":"CMS","date":"2015-08-19","pret":0.00225,"close":35.82}
{"ticker":"CMS","date":"2015-08-20","pret":0,"close":35.65}
{"ticker":"CMS","date":"2015-08-21","pret":-0.00366,"close":35.56}
{"ticker":"CMS","date":"2015-08-24","pret":-0.01851,"close":34.17}
{"ticker":"CMS","date":"2015-08-25","pret":-0.00606,"close":32.73}
{"ticker":"CMS","date":"2015-08-26","pret":-0.04737,"close":33.18}
{"ticker":"CMS","date":"2015-08-27","pret":0.01056,"close":33.76}
{"ticker":"CMS","date":"2015-08-28","pret":0.014,"close":33.47}
{"ticker":"CMS","date":"2015-08-31","pret":-0.0146,"close":32.78}
{"ticker":"CMS","date":"2015-09-01","pret":-0.03017,"close":32.1}
{"ticker":"CMS","date":"2015-09-02","pret":0.00309,"close":32.24}
{"ticker":"CMS","date":"2015-09-03","pret":-0.00309,"close":32.49}
{"ticker":"CMS","date":"2015-09-04","pret":-0.00745,"close":32.22}
{"ticker":"CMS","date":"2015-09-08","pret":0.00776,"close":32.64}
{"ticker":"CMS","date":"2015-09-09","pret":0.01077,"close":32.23}
{"ticker":"CMS","date":"2015-09-10","pret":-0.0148,"close":32.25}
{"ticker":"CMS","date":"2015-09-11","pret":-0.0028,"close":32.67}
{"ticker":"CMS","date":"2015-09-14","pret":0.02004,"close":32.68}
{"ticker":"CMS","date":"2015-09-15","pret":0.00061,"close":32.9}
{"ticker":"CMS","date":"2015-09-16","pret":0.00517,"close":33.23}
{"ticker":"CMS","date":"2015-09-17","pret":0.00876,"close":33.79}
{"ticker":"CMS","date":"2015-09-18","pret":0.00869,"close":33.68}
{"ticker":"CMS","date":"2015-09-21","pret":0.00772,"close":33.86}
{"ticker":"CMS","date":"2015-09-22","pret":-0.00296,"close":33.57}
{"ticker":"CMS","date":"2015-09-23","pret":-0.00148,"close":33.76}
{"ticker":"CMS","date":"2015-09-24","pret":-0.0003,"close":34.22}
{"ticker":"CMS","date":"2015-09-25","pret":0.02002,"close":34.58}
{"ticker":"CMS","date":"2015-09-28","pret":0.00262,"close":34.49}
{"ticker":"CMS","date":"2015-09-29","pret":0.00377,"close":34.5}
{"ticker":"CMS","date":"2015-09-30","pret":0.00434,"close":35.32}
{"ticker":"CMS","date":"2015-10-01","pret":0.02027,"close":34.93}
{"ticker":"CMS","date":"2015-10-02","pret":-0.00709,"close":35.61}
{"ticker":"CMS","date":"2015-10-05","pret":0.01693,"close":35.74}
{"ticker":"CMS","date":"2015-10-06","pret":-0.00505,"close":35.67}
{"ticker":"CMS","date":"2015-10-07","pret":0.00477,"close":35.4}
{"ticker":"CMS","date":"2015-10-08","pret":-0.01098,"close":35.91}
{"ticker":"CMS","date":"2015-10-09","pret":0.01544,"close":35.62}
{"ticker":"CMS","date":"2015-10-12","pret":-0.00868,"close":35.89}
{"ticker":"CMS","date":"2015-10-13","pret":0.0056,"close":35.75}
{"ticker":"CMS","date":"2015-10-14","pret":0.00195,"close":35.6}
{"ticker":"CMS","date":"2015-10-15","pret":-0.00419,"close":36.24}
{"ticker":"CMS","date":"2015-10-16","pret":0.01859,"close":36.39}
{"ticker":"CMS","date":"2015-10-19","pret":-0.00165,"close":36.59}
{"ticker":"CMS","date":"2015-10-20","pret":0.00604,"close":36.79}
{"ticker":"CMS","date":"2015-10-21","pret":0.01008,"close":36.67}
{"ticker":"CMS","date":"2015-10-22","pret":-0.00353,"close":37.17}
{"ticker":"CMS","date":"2015-10-23","pret":0.0084,"close":36.74}
{"ticker":"CMS","date":"2015-10-26","pret":-0.01358,"close":36.82}
{"ticker":"CMS","date":"2015-10-27","pret":0.00409,"close":36.53}
{"ticker":"CMS","date":"2015-10-28","pret":-0.00464,"close":36.25}
{"ticker":"CMS","date":"2015-10-29","pret":-0.02773,"close":35.75}
{"ticker":"CMS","date":"2015-10-30","pret":0.00868,"close":36.07}
{"ticker":"CMS","date":"2015-11-02","pret":0.00528,"close":35.95}
{"ticker":"CMS","date":"2015-11-03","pret":-0.00696,"close":36.24}
{"ticker":"CMS","date":"2015-11-04","pret":0.00557,"close":35.8}
{"ticker":"CMS","date":"2015-11-05","pret":-0.00669,"close":35.83}
{"ticker":"CMS","date":"2015-11-06","pret":-0.01464,"close":34.24}
{"ticker":"CMS","date":"2015-11-09","pret":-0.03552,"close":34.4}
{"ticker":"CMS","date":"2015-11-10","pret":0.01227,"close":34.99}
{"ticker":"CMS","date":"2015-11-11","pret":0.01784,"close":35.34}
{"ticker":"CMS","date":"2015-11-12","pret":0.00597,"close":34.82}
{"ticker":"CMS","date":"2015-11-13","pret":-0.01198,"close":34.62}
{"ticker":"CMS","date":"2015-11-16","pret":-0.00402,"close":35.56}
{"ticker":"CMS","date":"2015-11-17","pret":0.01997,"close":35.01}
{"ticker":"CMS","date":"2015-11-18","pret":-0.0125,"close":35.34}
{"ticker":"CMS","date":"2015-11-19","pret":0.0125,"close":35.44}
{"ticker":"CMS","date":"2015-11-20","pret":0.00507,"close":35.64}
{"ticker":"CMS","date":"2015-11-23","pret":0.00224,"close":35.27}
{"ticker":"CMS","date":"2015-11-24","pret":-0.01582,"close":35.02}
{"ticker":"CMS","date":"2015-11-25","pret":-0.00114,"close":34.81}
{"ticker":"CMS","date":"2015-11-26"}
{"ticker":"CMS","date":"2015-11-27","pret":-0.00572,"close":35.17}
{"ticker":"CMS","date":"2015-11-30","pret":0.00942,"close":35.02}
{"ticker":"CMS","date":"2015-12-01","pret":-0.00199,"close":35.39}
{"ticker":"CMS","date":"2015-12-02","pret":0.00398,"close":34.79}
{"ticker":"CMS","date":"2015-12-03","pret":-0.01745,"close":34.24}
{"ticker":"CMS","date":"2015-12-04","pret":-0.0084,"close":34.98}
{"ticker":"CMS","date":"2015-12-07","pret":0.01559,"close":35.5}
{"ticker":"CMS","date":"2015-12-08","pret":0.01507,"close":35.38}
{"ticker":"CMS","date":"2015-12-09","pret":-0.00623,"close":35.26}
{"ticker":"CMS","date":"2015-12-10","pret":0.00142,"close":34.87}
{"ticker":"CMS","date":"2015-12-11","pret":-0.01543,"close":34.86}
{"ticker":"CMS","date":"2015-12-14","pret":0.00086,"close":35.03}
{"ticker":"CMS","date":"2015-12-15","pret":0.01002,"close":35.22}
{"ticker":"CMS","date":"2015-12-16","pret":0.00681,"close":36.23}
{"ticker":"CMS","date":"2015-12-17"}
{"ticker":"CMS","date":"2015-12-18","pret":0.01961,"close":35.61}
{"ticker":"CMS","date":"2015-12-21","pret":-0.00948,"close":35.59}
{"ticker":"CMS","date":"2015-12-22","pret":-0.00056,"close":35.69}
{"ticker":"CMS","date":"2015-12-23","pret":0.00475,"close":36.1}
{"ticker":"CMS","date":"2015-12-24","pret":0.00473,"close":36.01}
{"ticker":"CMS","date":"2015-12-28","pret":-0.00334,"close":36.41}
{"ticker":"CMS","date":"2015-12-29","pret":0.01712,"close":36.57}
{"ticker":"CMS","date":"2015-12-30","pret":0.00301,"close":36.68}
{"ticker":"CMS","date":"2015-12-31","pret":-0.00191,"close":36.08}
{"ticker":"CMS","date":"2016-01-04","pret":-0.02044,"close":35.61}
{"ticker":"CMS","date":"2016-01-05","pret":-0.00756,"close":35.89}
{"ticker":"CMTL","date":"2015-01-02","pret":-0.00503,"close":31.6}
{"ticker":"CMTL","date":"2015-01-05","pret":-0.00537,"close":32.18}
{"ticker":"CMTL","date":"2015-01-06","pret":0.02039,"close":31.58}
{"ticker":"CMTL","date":"2015-01-07","pret":-0.00936,"close":31.82}
{"ticker":"CMTL","date":"2015-01-08","pret":0.00687,"close":31.88}
{"ticker":"CMTL","date":"2015-01-09","pret":-0.00813,"close":31.71}
{"ticker":"CMTL","date":"2015-01-12","pret":-0.00157,"close":32.22}
{"ticker":"CMTL","date":"2015-01-13","pret":0.02606,"close":33.44}
{"ticker":"CMTL","date":"2015-01-14","pret":0.00092,"close":32.52}
{"ticker":"CMTL","date":"2015-01-15","pret":0.00061,"close":31.93}
{"ticker":"CMTL","date":"2015-01-16","pret":-0.02728,"close":32.12}
{"ticker":"CMTL","date":"2015-01-20","pret":0.01528,"close":31.93}
{"ticker":"CMTL","date":"2015-01-21","pret":-0.00995,"close":31.71}
{"ticker":"CMTL","date":"2015-01-22","pret":0.00592,"close":33.78}
{"ticker":"CMTL","date":"2015-01-23","pret":0.06613,"close":33.47}
{"ticker":"CMTL","date":"2015-01-26","pret":-0.01613,"close":33.76}
{"ticker":"CMTL","date":"2015-01-27","pret":0.00501,"close":33.66}
{"ticker":"CMTL","date":"2015-01-28","pret":0.00264,"close":33.75}
{"ticker":"CMTL","date":"2015-01-29","pret":-0.005,"close":34.54}
{"ticker":"CMTL","date":"2015-01-30","pret":0.01579,"close":33.04}
{"ticker":"CMTL","date":"2015-02-02","pret":-0.02141,"close":33.72}
{"ticker":"CMTL","date":"2015-02-03","pret":0.00944,"close":35.17}
{"ticker":"CMTL","date":"2015-02-04","pret":0.03179,"close":34.04}
{"ticker":"CMTL","date":"2015-02-05","pret":-0.03062,"close":34.48}
{"ticker":"CMTL","date":"2015-02-06","pret":0.01629,"close":34.44}
{"ticker":"CMTL","date":"2015-02-09","pret":-0.0055,"close":34.46}
{"ticker":"CMTL","date":"2015-02-10","pret":0.01383,"close":34.44}
{"ticker":"CMTL","date":"2015-02-11","pret":-0.01558,"close":34.3}
{"ticker":"CMTL","date":"2015-02-12","pret":0.00724,"close":34.63}
{"ticker":"CMTL","date":"2015-02-13","pret":0.00346,"close":35.26}
{"ticker":"CMTL","date":"2015-02-17","pret":0.02303,"close":35.87}
{"ticker":"CMTL","date":"2015-02-18","pret":0.01146,"close":35.74}
{"ticker":"CMTL","date":"2015-02-19","pret":-0.00473,"close":35.26}
{"ticker":"CMTL","date":"2015-02-20","pret":-0.01292,"close":35.65}
{"ticker":"CMTL","date":"2015-02-23","pret":0.00817,"close":35.36}
{"ticker":"CMTL","date":"2015-02-24","pret":-0.00534,"close":36.02}
{"ticker":"CMTL","date":"2015-02-25","pret":0.01733,"close":36}
{"ticker":"CMTL","date":"2015-02-26","pret":-0.00528,"close":35.56}
{"ticker":"CMTL","date":"2015-02-27","pret":-0.00952,"close":35.74}
{"ticker":"CMTL","date":"2015-03-02","pret":0.00757,"close":35.48}
{"ticker":"CMTL","date":"2015-03-03","pret":-0.01547,"close":35.49}
{"ticker":"CMTL","date":"2015-03-04","pret":0.00227,"close":35.35}
{"ticker":"CMTL","date":"2015-03-05","pret":0.00367,"close":34.96}
{"ticker":"CMTL","date":"2015-03-06","pret":-0.02656,"close":34}
{"ticker":"CMTL","date":"2015-03-09","pret":-0.01311,"close":34.24}
{"ticker":"CMTL","date":"2015-03-10","pret":-0.05114,"close":30.9}
{"ticker":"CMTL","date":"2015-03-11","pret":-0.05324,"close":31.72}
{"ticker":"CMTL","date":"2015-03-12","pret":-0.01906,"close":26.84}
{"ticker":"CMTL","date":"2015-03-13","pret":-0.11932,"close":27.54}
{"ticker":"CMTL","date":"2015-03-16","pret":0.02983,"close":27.43}
{"ticker":"CMTL","date":"2015-03-17","pret":-0.00546,"close":27.86}
{"ticker":"CMTL","date":"2015-03-18","pret":0.01161,"close":28.65}
{"ticker":"CMTL","date":"2015-03-19","pret":0.02598,"close":28.5}
{"ticker":"CMTL","date":"2015-03-20","pret":0.00211,"close":28.72}
{"ticker":"CMTL","date":"2015-03-23","pret":0.00315,"close":29.16}
{"ticker":"CMTL","date":"2015-03-24","pret":0.01904,"close":29.31}
{"ticker":"CMTL","date":"2015-03-25","pret":0.00547,"close":28.33}
{"ticker":"CMTL","date":"2015-03-26","pret":-0.03718,"close":28.64}
{"ticker":"CMTL","date":"2015-03-27","pret":0.01126,"close":28.8}
{"ticker":"CMTL","date":"2015-03-30","pret":0.01218,"close":29.09}
{"ticker":"CMTL","date":"2015-03-31","pret":-0.00104,"close":28.95}
{"ticker":"CMTL","date":"2015-04-01","pret":0.01033,"close":30.05}
{"ticker":"CMTL","date":"2015-04-02","pret":0.03203,"close":30.22}
{"ticker":"CMTL","date":"2015-04-06","pret":-0.00666,"close":30.34}
{"ticker":"CMTL","date":"2015-04-07","pret":0.01261,"close":30.46}
{"ticker":"CMTL","date":"2015-04-08","pret":0.0069,"close":30.49}
{"ticker":"CMTL","date":"2015-04-09","pret":-0.00131,"close":30.82}
{"ticker":"CMTL","date":"2015-04-10","pret":0.01303,"close":31.65}
{"ticker":"CMTL","date":"2015-04-13","pret":0.02272,"close":31.39}
{"ticker":"CMTL","date":"2015-04-14","pret":-0.00476,"close":31.63}
{"ticker":"CMTL","date":"2015-04-15","pret":0.00823,"close":31.68}
{"ticker":"CMTL","date":"2015-04-16","pret":-0.00442,"close":31.68}
{"ticker":"CMTL","date":"2015-04-17","pret":-0.00923,"close":30.91}
{"ticker":"CMTL","date":"2015-04-20","pret":-0.01807,"close":30.81}
{"ticker":"CMTL","date":"2015-04-21","pret":0.00907,"close":30.85}
{"ticker":"CMTL","date":"2015-04-22","pret":-0.00615,"close":30.97}
{"ticker":"CMTL","date":"2015-04-23","pret":0.00518,"close":31.06}
{"ticker":"CMTL","date":"2015-04-24","pret":0.00644,"close":31.21}
{"ticker":"CMTL","date":"2015-04-27","pret":0.00128,"close":30.54}
{"ticker":"CMTL","date":"2015-04-28","pret":-0.01713,"close":30.76}
{"ticker":"CMTL","date":"2015-04-29","pret":-0.00425,"close":29.98}
{"ticker":"CMTL","date":"2015-04-30","pret":-0.02486,"close":28.9}
{"ticker":"CMTL","date":"2015-05-01","pret":-0.02963,"close":29.45}
{"ticker":"CMTL","date":"2015-05-04","pret":0.02087,"close":29.24}
{"ticker":"CMTL","date":"2015-05-05","pret":-0.00407,"close":28.87}
{"ticker":"CMTL","date":"2015-05-06","pret":-0.01611,"close":28.8}
{"ticker":"CMTL","date":"2015-05-07","pret":-0.00763,"close":28.88}
{"ticker":"CMTL","date":"2015-05-08","pret":0.01211,"close":29.27}
{"ticker":"CMTL","date":"2015-05-11","pret":0.00788,"close":29.27}
{"ticker":"CMTL","date":"2015-05-12","pret":0,"close":29.51}
{"ticker":"CMTL","date":"2015-05-13","pret":0.00816,"close":29.79}
{"ticker":"CMTL","date":"2015-05-14","pret":0.01511,"close":30.46}
{"ticker":"CMTL","date":"2015-05-15","pret":0.01292,"close":31.11}
{"ticker":"CMTL","date":"2015-05-18","pret":0.02694,"close":31.64}
{"ticker":"CMTL","date":"2015-05-19","pret":0.01305,"close":31.93}
{"ticker":"CMTL","date":"2015-05-20","pret":0.01568,"close":31.58}
{"ticker":"CMTL","date":"2015-05-21","pret":-0.01442,"close":31.12}
{"ticker":"CMTL","date":"2015-05-22","pret":-0.01977,"close":30.8}
{"ticker":"CMTL","date":"2015-05-26","pret":-0.00971,"close":29.87}
{"ticker":"CMTL","date":"2015-05-27","pret":-0.02736,"close":30.02}
{"ticker":"CMTL","date":"2015-05-28","pret":0.00167,"close":29.98}
{"ticker":"CMTL","date":"2015-05-29","pret":0.00033,"close":30.04}
{"ticker":"CMTL","date":"2015-06-01","pret":0.00897,"close":29.87}
{"ticker":"CMTL","date":"2015-06-02","pret":-0.01734,"close":30.14}
{"ticker":"CMTL","date":"2015-06-03","pret":0.01932,"close":29.85}
{"ticker":"CMTL","date":"2015-06-04","pret":-0.02506,"close":29.8}
{"ticker":"CMTL","date":"2015-06-05","pret":0.00809,"close":29.74}
{"ticker":"CMTL","date":"2015-06-08","pret":0.00101,"close":29.53}
{"ticker":"CMTL","date":"2015-06-09","pret":-0.0152,"close":29.52}
{"ticker":"CMTL","date":"2015-06-10","pret":0.00746,"close":30}
{"ticker":"CMTL","date":"2015-06-11","pret":0.01409,"close":30.02}
{"ticker":"CMTL","date":"2015-06-12","pret":-0.00267,"close":29.99}
{"ticker":"CMTL","date":"2015-06-15","pret":-0.00569,"close":29.71}
{"ticker":"CMTL","date":"2015-06-16","pret":-0.00742,"close":29.65}
{"ticker":"CMTL","date":"2015-06-17","pret":0.00473,"close":29.39}
{"ticker":"CMTL","date":"2015-06-18","pret":-0.00744,"close":29.76}
{"ticker":"CMTL","date":"2015-06-19","pret":0.00542,"close":29.85}
{"ticker":"CMTL","date":"2015-06-22","pret":0.0164,"close":30.44}
{"ticker":"CMTL","date":"2015-06-23","pret":0.01057,"close":30.48}
{"ticker":"CMTL","date":"2015-06-24","pret":0.00098,"close":30.17}
{"ticker":"CMTL","date":"2015-06-25","pret":-0.00526,"close":30.57}
{"ticker":"CMTL","date":"2015-06-26","pret":0.0105,"close":30.47}
{"ticker":"CMTL","date":"2015-06-29","pret":-0.01646,"close":29.38}
{"ticker":"CMTL","date":"2015-06-30","pret":-0.01168,"close":29.05}
{"ticker":"CMTL","date":"2015-07-01","pret":-0.01046,"close":29.13}
{"ticker":"CMTL","date":"2015-07-02","pret":-0.01023,"close":29.42}
{"ticker":"CMTL","date":"2015-07-06","pret":-0.00172,"close":29.05}
{"ticker":"CMTL","date":"2015-07-07","pret":-0.00586,"close":28.77}
{"ticker":"CMTL","date":"2015-07-08","pret":-0.01567,"close":28.26}
{"ticker":"CMTL","date":"2015-07-09","pret":0.00699,"close":28.04}
{"ticker":"CMTL","date":"2015-07-10","pret":-0.0091,"close":30.36}
{"ticker":"CMTL","date":"2015-07-13","pret":0.06895,"close":30.63}
{"ticker":"CMTL","date":"2015-07-14","pret":0.00687,"close":30.8}
{"ticker":"CMTL","date":"2015-07-15","pret":-0.00687,"close":29.95}
{"ticker":"CMTL","date":"2015-07-16","pret":-0.00824,"close":29.98}
{"ticker":"CMTL","date":"2015-07-17","pret":-0.00365,"close":29.53}
{"ticker":"CMTL","date":"2015-07-20","pret":-0.01304,"close":29.56}
{"ticker":"CMTL","date":"2015-07-21","pret":-0.00135,"close":29.27}
{"ticker":"CMTL","date":"2015-07-22","pret":-0.01768,"close":29.13}
{"ticker":"CMTL","date":"2015-07-23","pret":-0.00137,"close":28.44}
{"ticker":"CMTL","date":"2015-07-24","pret":-0.02117,"close":28.31}
{"ticker":"CMTL","date":"2015-07-27","pret":-0.00845,"close":28.09}
{"ticker":"CMTL","date":"2015-07-28","pret":-0.00283,"close":28}
{"ticker":"CMTL","date":"2015-07-29","pret":-0.00641,"close":27.81}
{"ticker":"CMTL","date":"2015-07-30","pret":-0.00897,"close":27.8}
{"ticker":"CMTL","date":"2015-07-31","pret":0.0061,"close":28.81}
{"ticker":"CMTL","date":"2015-08-03","pret":0.03241,"close":28.08}
{"ticker":"CMTL","date":"2015-08-04","pret":-0.0267,"close":28.35}
{"ticker":"CMTL","date":"2015-08-05","pret":0.01238,"close":28.54}
{"ticker":"CMTL","date":"2015-08-06","pret":0.00386,"close":28.5}
{"ticker":"CMTL","date":"2015-08-07","pret":-0.00738,"close":28.13}
{"ticker":"CMTL","date":"2015-08-10","pret":0.0007,"close":28.93}
{"ticker":"CMTL","date":"2015-08-11","pret":0.01052,"close":28.54}
{"ticker":"CMTL","date":"2015-08-12","pret":-0.01229,"close":28.28}
{"ticker":"CMTL","date":"2015-08-13","pret":-0.00035,"close":27.96}
{"ticker":"CMTL","date":"2015-08-14","pret":-0.01639,"close":28.25}
{"ticker":"CMTL","date":"2015-08-17","pret":0.00858,"close":28.38}
{"ticker":"CMTL","date":"2015-08-18","pret":0.00816,"close":27.66}
{"ticker":"CMTL","date":"2015-08-19","pret":-0.0283,"close":27.28}
{"ticker":"CMTL","date":"2015-08-20","pret":-0.01871,"close":26.68}
{"ticker":"CMTL","date":"2015-08-21","pret":-0.02854,"close":26.49}
{"ticker":"CMTL","date":"2015-08-24","pret":-0.04162,"close":25.97}
{"ticker":"CMTL","date":"2015-08-25","pret":0.06682,"close":25.47}
{"ticker":"CMTL","date":"2015-08-26","pret":-0.03554,"close":25.42}
{"ticker":"CMTL","date":"2015-08-27","pret":-0.01747,"close":25.29}
{"ticker":"CMTL","date":"2015-08-28","pret":-0.01301,"close":25.44}
{"ticker":"CMTL","date":"2015-08-31","pret":0.00356,"close":26.68}
{"ticker":"CMTL","date":"2015-09-01","pret":0.03114,"close":25.74}
{"ticker":"CMTL","date":"2015-09-02","pret":-0.0023,"close":25.76}
{"ticker":"CMTL","date":"2015-09-03","pret":-0.00733,"close":26.25}
{"ticker":"CMTL","date":"2015-09-04","pret":0.00077,"close":25.83}
{"ticker":"CMTL","date":"2015-09-08","pret":0.01535,"close":26.32}
{"ticker":"CMTL","date":"2015-09-09","pret":0.01211,"close":26.1}
{"ticker":"CMTL","date":"2015-09-10","pret":-0.01899,"close":26.38}
{"ticker":"CMTL","date":"2015-09-11","pret":0.00421,"close":26.19}
{"ticker":"CMTL","date":"2015-09-14","pret":0.00305,"close":25.68}
{"ticker":"CMTL","date":"2015-09-15","pret":-0.02194,"close":26.29}
{"ticker":"CMTL","date":"2015-09-16","pret":0.02612,"close":27.14}
{"ticker":"CMTL","date":"2015-09-17","pret":0.02545,"close":26.88}
{"ticker":"CMTL","date":"2015-09-18","pret":-0.02469,"close":26.5}
{"ticker":"CMTL","date":"2015-09-21","pret":0.01167,"close":26.62}
{"ticker":"CMTL","date":"2015-09-22","pret":-0.01661,"close":26.07}
{"ticker":"CMTL","date":"2015-09-23","pret":-0.00726,"close":26.11}
{"ticker":"CMTL","date":"2015-09-24","pret":-0.00346,"close":26.22}
{"ticker":"CMTL","date":"2015-09-25","pret":0.02094,"close":26.42}
{"ticker":"CMTL","date":"2015-09-28","pret":-0.01175,"close":26.22}
{"ticker":"CMTL","date":"2015-09-29","pret":-0.08511,"close":21.3}
{"ticker":"CMTL","date":"2015-09-30","pret":-0.11561,"close":20.61}
{"ticker":"CMTL","date":"2015-10-01","pret":-0.03557,"close":20.52}
{"ticker":"CMTL","date":"2015-10-02","pret":-0.01606,"close":21.51}
{"ticker":"CMTL","date":"2015-10-05","pret":0.06919,"close":23.06}
{"ticker":"CMTL","date":"2015-10-06","pret":0.05219,"close":22.66}
{"ticker":"CMTL","date":"2015-10-07","pret":-0.01489,"close":23}
{"ticker":"CMTL","date":"2015-10-08","pret":0.01271,"close":23.7}
{"ticker":"CMTL","date":"2015-10-09","pret":0.03761,"close":23.34}
{"ticker":"CMTL","date":"2015-10-12","pret":-0.01649,"close":23.11}
{"ticker":"CMTL","date":"2015-10-13","pret":-0.01851,"close":23.66}
{"ticker":"CMTL","date":"2015-10-14","pret":0.02531,"close":23.04}
{"ticker":"CMTL","date":"2015-10-15","pret":-0.03491,"close":23.34}
{"ticker":"CMTL","date":"2015-10-16","pret":0.02598,"close":23.63}
{"ticker":"CMTL","date":"2015-10-19","pret":0.00978,"close":23.49}
{"ticker":"CMTL","date":"2015-10-20","pret":-0.00679,"close":23.79}
{"ticker":"CMTL","date":"2015-10-21","pret":0.01816,"close":23.35}
{"ticker":"CMTL","date":"2015-10-22","pret":-0.01433,"close":24.01}
{"ticker":"CMTL","date":"2015-10-23","pret":0.03093,"close":24.26}
{"ticker":"CMTL","date":"2015-10-26","pret":-0.00082,"close":23.75}
{"ticker":"CMTL","date":"2015-10-27","pret":-0.02376,"close":23.46}
{"ticker":"CMTL","date":"2015-10-28","pret":-0.00635,"close":25}
{"ticker":"CMTL","date":"2015-10-29","pret":0.05371,"close":24.37}
{"ticker":"CMTL","date":"2015-10-30","pret":-0.0195,"close":24.16}
{"ticker":"CMTL","date":"2015-11-02","pret":-0.00576,"close":25.22}
{"ticker":"CMTL","date":"2015-11-03","pret":0.03407,"close":25.6}
{"ticker":"CMTL","date":"2015-11-04","pret":0.02442,"close":25.25}
{"ticker":"CMTL","date":"2015-11-05","pret":-0.01766,"close":25.18}
{"ticker":"CMTL","date":"2015-11-06","pret":-0.00278,"close":24.68}
{"ticker":"CMTL","date":"2015-11-09","pret":-0.02452,"close":24.54}
{"ticker":"CMTL","date":"2015-11-10","pret":-0.00122,"close":24.45}
{"ticker":"CMTL","date":"2015-11-11","pret":-0.00041,"close":24.29}
{"ticker":"CMTL","date":"2015-11-12","pret":-0.01893,"close":23.44}
{"ticker":"CMTL","date":"2015-11-13","pret":-0.03166,"close":23}
{"ticker":"CMTL","date":"2015-11-16","pret":-0.01338,"close":23.04}
{"ticker":"CMTL","date":"2015-11-17","pret":0.00347,"close":22.77}
{"ticker":"CMTL","date":"2015-11-18","pret":-0.00914,"close":23}
{"ticker":"CMTL","date":"2015-11-19","pret":0.0061,"close":22.46}
{"ticker":"CMTL","date":"2015-11-20","pret":-0.01797,"close":22.33}
{"ticker":"CMTL","date":"2015-11-23","pret":-0.05547,"close":21.11}
{"ticker":"CMTL","date":"2015-11-24","pret":-0.02893,"close":21.85}
{"ticker":"CMTL","date":"2015-11-25","pret":0.05021,"close":22.67}
{"ticker":"CMTL","date":"2015-11-26"}
{"ticker":"CMTL","date":"2015-11-27","pret":0.04519,"close":22.53}
{"ticker":"CMTL","date":"2015-11-30","pret":-0.011,"close":22.03}
{"ticker":"CMTL","date":"2015-12-01","pret":-0.01381,"close":21.98}
{"ticker":"CMTL","date":"2015-12-02","pret":-0.0081,"close":21.83}
{"ticker":"CMTL","date":"2015-12-03","pret":-0.00453,"close":21.61}
{"ticker":"CMTL","date":"2015-12-04","pret":-0.01326,"close":21.74}
{"ticker":"CMTL","date":"2015-12-07","pret":0.00276,"close":21.48}
{"ticker":"CMTL","date":"2015-12-08","pret":-0.02887,"close":20.81}
{"ticker":"CMTL","date":"2015-12-09","pret":-0.0346,"close":20.9}
{"ticker":"CMTL","date":"2015-12-10","pret":-0.02175,"close":19.63}
{"ticker":"CMTL","date":"2015-12-11","pret":-0.01917,"close":19.76}
{"ticker":"CMTL","date":"2015-12-14","pret":0.00407,"close":19.79}
{"ticker":"CMTL","date":"2015-12-15","pret":0.0101,"close":19.95}
{"ticker":"CMTL","date":"2015-12-16","pret":0.01049,"close":20.19}
{"ticker":"CMTL","date":"2015-12-17"}
{"ticker":"CMTL","date":"2015-12-18","pret":0.00397,"close":19.66}
{"ticker":"CMTL","date":"2015-12-21","pret":-0.01748,"close":19.75}
{"ticker":"CMTL","date":"2015-12-22","pret":0.00201,"close":20.68}
{"ticker":"CMTL","date":"2015-12-23","pret":0.04666,"close":20.78}
{"ticker":"CMTL","date":"2015-12-24","pret":-0.00288,"close":20.63}
{"ticker":"CMTL","date":"2015-12-28","pret":-0.01454,"close":20.51}
{"ticker":"CMTL","date":"2015-12-29","pret":0.00827,"close":20.51}
{"ticker":"CMTL","date":"2015-12-30","pret":-0.00437,"close":20.17}
{"ticker":"CMTL","date":"2015-12-31","pret":-0.02263,"close":20.09}
{"ticker":"CMTL","date":"2016-01-04","pret":-0.00599,"close":19.83}
{"ticker":"CMTL","date":"2016-01-05","pret":-0.0005,"close":19.81}
{"ticker":"CNA","date":"2015-01-02","pret":-0.00746,"close":38.47}
{"ticker":"CNA","date":"2015-01-05","pret":-0.01718,"close":37.34}
{"ticker":"CNA","date":"2015-01-06","pret":-0.01882,"close":36.61}
{"ticker":"CNA","date":"2015-01-07","pret":-0.01049,"close":36.83}
{"ticker":"CNA","date":"2015-01-08","pret":0.00593,"close":37.74}
{"ticker":"CNA","date":"2015-01-09","pret":0.01705,"close":37.32}
{"ticker":"CNA","date":"2015-01-12","pret":-0.01276,"close":36.93}
{"ticker":"CNA","date":"2015-01-13","pret":-0.00456,"close":37.09}
{"ticker":"CNA","date":"2015-01-14","pret":0.00483,"close":37.02}
{"ticker":"CNA","date":"2015-01-15","pret":-0.00563,"close":36.78}
{"ticker":"CNA","date":"2015-01-16","pret":-0.00946,"close":37.6}
{"ticker":"CNA","date":"2015-01-20","pret":0.02256,"close":37.28}
{"ticker":"CNA","date":"2015-01-21","pret":-0.01041,"close":37.35}
{"ticker":"CNA","date":"2015-01-22","pret":0.012,"close":38.41}
{"ticker":"CNA","date":"2015-01-23","pret":0.01813,"close":38.12}
{"ticker":"CNA","date":"2015-01-26","pret":-0.01021,"close":38.67}
{"ticker":"CNA","date":"2015-01-27","pret":0.00786,"close":38.44}
{"ticker":"CNA","date":"2015-01-28","pret":0.00832,"close":38.77}
{"ticker":"CNA","date":"2015-01-29","pret":0.00516,"close":38.98}
{"ticker":"CNA","date":"2015-01-30","pret":0,"close":38.96}
{"ticker":"CNA","date":"2015-02-02","pret":0.00897,"close":39.68}
{"ticker":"CNA","date":"2015-02-03","pret":0.0157,"close":40.6}
{"ticker":"CNA","date":"2015-02-04","pret":0.0157,"close":40.49}
{"ticker":"CNA","date":"2015-02-05","pret":0.00592,"close":40.76}
{"ticker":"CNA","date":"2015-02-06","pret":0.00515,"close":40.5}
{"ticker":"CNA","date":"2015-02-09","pret":0.00537,"close":41.85}
{"ticker":"CNA","date":"2015-02-10","pret":0.02712,"close":42.33}
{"ticker":"CNA","date":"2015-02-11","pret":0,"close":42.54}
{"ticker":"CNA","date":"2015-02-12","pret":0.01247,"close":43.22}
{"ticker":"CNA","date":"2015-02-13","pret":0.01623,"close":43.4}
{"ticker":"CNA","date":"2015-02-17","pret":-0.00855,"close":43.25}
{"ticker":"CNA","date":"2015-02-18","pret":0.00578,"close":43.24}
{"ticker":"CNA","date":"2015-02-19","pret":-0.0482,"close":41.11}
{"ticker":"CNA","date":"2015-02-20","pret":-0.00558,"close":41.54}
{"ticker":"CNA","date":"2015-02-23","pret":0.00872,"close":41.35}
{"ticker":"CNA","date":"2015-02-24","pret":-0.00121,"close":41.5}
{"ticker":"CNA","date":"2015-02-25","pret":0.0041,"close":41.64}
{"ticker":"CNA","date":"2015-02-26","pret":0.00264,"close":41.9}
{"ticker":"CNA","date":"2015-02-27","pret":0.00717,"close":41.83}
{"ticker":"CNA","date":"2015-03-02","pret":-0.00095,"close":41.65}
{"ticker":"CNA","date":"2015-03-03","pret":-0.0079,"close":41.58}
{"ticker":"CNA","date":"2015-03-04","pret":-0.00289,"close":40.82}
{"ticker":"CNA","date":"2015-03-05","pret":-0.01262,"close":41.15}
{"ticker":"CNA","date":"2015-03-06","pret":-0.00049,"close":40.91}
{"ticker":"CNA","date":"2015-03-09","pret":0.0022,"close":41.16}
{"ticker":"CNA","date":"2015-03-10","pret":-0.00415,"close":40.51}
{"ticker":"CNA","date":"2015-03-11","pret":-0.0086,"close":40.66}
{"ticker":"CNA","date":"2015-03-12","pret":0.01105,"close":41.29}
{"ticker":"CNA","date":"2015-03-13","pret":0.00414,"close":40.84}
{"ticker":"CNA","date":"2015-03-16","pret":-0.00219,"close":41.54}
{"ticker":"CNA","date":"2015-03-17","pret":0.0051,"close":41.54}
{"ticker":"CNA","date":"2015-03-18","pret":0.00484,"close":41.52}
{"ticker":"CNA","date":"2015-03-19","pret":-0.00193,"close":41.22}
{"ticker":"CNA","date":"2015-03-20","pret":0.00386,"close":41.79}
{"ticker":"CNA","date":"2015-03-23","pret":0.0048,"close":41.79}
{"ticker":"CNA","date":"2015-03-24","pret":-0.00072,"close":41.43}
{"ticker":"CNA","date":"2015-03-25","pret":-0.00408,"close":40.92}
{"ticker":"CNA","date":"2015-03-26","pret":-0.01822,"close":41}
{"ticker":"CNA","date":"2015-03-27","pret":0.00294,"close":40.87}
{"ticker":"CNA","date":"2015-03-30","pret":0.00342,"close":41.64}
{"ticker":"CNA","date":"2015-03-31","pret":0.0109,"close":41.43}
{"ticker":"CNA","date":"2015-04-01","pret":-0.00121,"close":41.41}
{"ticker":"CNA","date":"2015-04-02","pret":-0.00097,"close":41.47}
{"ticker":"CNA","date":"2015-04-06","pret":-0.00218,"close":41.67}
{"ticker":"CNA","date":"2015-04-07","pret":0.00988,"close":41.6}
{"ticker":"CNA","date":"2015-04-08","pret":-0.00312,"close":41.42}
{"ticker":"CNA","date":"2015-04-09","pret":-0.00458,"close":41.14}
{"ticker":"CNA","date":"2015-04-10","pret":-0.00412,"close":41.36}
{"ticker":"CNA","date":"2015-04-13","pret":0.00629,"close":41.63}
{"ticker":"CNA","date":"2015-04-14","pret":0.00289,"close":41.68}
{"ticker":"CNA","date":"2015-04-15","pret":0.00671,"close":41.82}
{"ticker":"CNA","date":"2015-04-16","pret":-0.00527,"close":41.78}
{"ticker":"CNA","date":"2015-04-17","pret":-0.00505,"close":41.1}
{"ticker":"CNA","date":"2015-04-20","pret":0.00048,"close":41.38}
{"ticker":"CNA","date":"2015-04-21","pret":-0.00145,"close":40.71}
{"ticker":"CNA","date":"2015-04-22","pret":-0.01459,"close":40.46}
{"ticker":"CNA","date":"2015-04-23","pret":-0.01108,"close":40.67}
{"ticker":"CNA","date":"2015-04-24","pret":0.0101,"close":41.04}
{"ticker":"CNA","date":"2015-04-27","pret":0.00782,"close":40.59}
{"ticker":"CNA","date":"2015-04-28","pret":-0.01471,"close":40.9}
{"ticker":"CNA","date":"2015-04-29","pret":0.00468,"close":40.71}
{"ticker":"CNA","date":"2015-04-30","pret":0.00025,"close":40.3}
{"ticker":"CNA","date":"2015-05-01","pret":-0.00493,"close":40.47}
{"ticker":"CNA","date":"2015-05-04","pret":0.00738,"close":40.22}
{"ticker":"CNA","date":"2015-05-05","pret":-0.01706,"close":39.73}
{"ticker":"CNA","date":"2015-05-06","pret":-0.00927,"close":39.49}
{"ticker":"CNA","date":"2015-05-07","pret":-0.00631,"close":39.46}
{"ticker":"CNA","date":"2015-05-08","pret":0.00631,"close":39.79}
{"ticker":"CNA","date":"2015-05-11","pret":0.0005,"close":39.59}
{"ticker":"CNA","date":"2015-05-12","pret":-0.00656,"close":39.21}
{"ticker":"CNA","date":"2015-05-13","pret":-0.00457,"close":38.95}
{"ticker":"CNA","date":"2015-05-14","pret":-0.00689,"close":39.02}
{"ticker":"CNA","date":"2015-05-15","pret":0.00051,"close":38.86}
{"ticker":"CNA","date":"2015-05-18","pret":-0.00642,"close":39.2}
{"ticker":"CNA","date":"2015-05-19","pret":0.01076,"close":39.2}
{"ticker":"CNA","date":"2015-05-20","pret":-0.0023,"close":39.21}
{"ticker":"CNA","date":"2015-05-21","pret":0.00357,"close":39.16}
{"ticker":"CNA","date":"2015-05-22","pret":-0.00741,"close":38.9}
{"ticker":"CNA","date":"2015-05-26","pret":-0.00695,"close":38.36}
{"ticker":"CNA","date":"2015-05-27","pret":-0.00882,"close":38.74}
{"ticker":"CNA","date":"2015-05-28","pret":0.00649,"close":38.79}
{"ticker":"CNA","date":"2015-05-29","pret":0.00284,"close":38.66}
{"ticker":"CNA","date":"2015-06-01","pret":0.00155,"close":38.51}
{"ticker":"CNA","date":"2015-06-02","pret":-0.01036,"close":38.76}
{"ticker":"CNA","date":"2015-06-03","pret":0.01242,"close":39.05}
{"ticker":"CNA","date":"2015-06-04","pret":0.0018,"close":38.49}
{"ticker":"CNA","date":"2015-06-05","pret":-0.01214,"close":38.4}
{"ticker":"CNA","date":"2015-06-08","pret":-0.00417,"close":38.13}
{"ticker":"CNA","date":"2015-06-09","pret":-0.00628,"close":37.91}
{"ticker":"CNA","date":"2015-06-10","pret":0.00052,"close":38.78}
{"ticker":"CNA","date":"2015-06-11","pret":0.01923,"close":39.08}
{"ticker":"CNA","date":"2015-06-12","pret":0.00437,"close":38.96}
{"ticker":"CNA","date":"2015-06-15","pret":-0.00462,"close":38.8}
{"ticker":"CNA","date":"2015-06-16","pret":-0.00724,"close":39.13}
{"ticker":"CNA","date":"2015-06-17","pret":0.01646,"close":39.13}
{"ticker":"CNA","date":"2015-06-18","pret":0.00051,"close":39.51}
{"ticker":"CNA","date":"2015-06-19","pret":0.00964,"close":39.28}
{"ticker":"CNA","date":"2015-06-22","pret":0.00076,"close":39.29}
{"ticker":"CNA","date":"2015-06-23","pret":-0.00607,"close":39.46}
{"ticker":"CNA","date":"2015-06-24","pret":-0.00178,"close":38.96}
{"ticker":"CNA","date":"2015-06-25","pret":-0.00946,"close":38.78}
{"ticker":"CNA","date":"2015-06-26","pret":-0.00206,"close":39.03}
{"ticker":"CNA","date":"2015-06-29","pret":-0.00775,"close":38.03}
{"ticker":"CNA","date":"2015-06-30","pret":-0.00338,"close":38.21}
{"ticker":"CNA","date":"2015-07-01","pret":0.016,"close":39.39}
{"ticker":"CNA","date":"2015-07-02","pret":0.00816,"close":39.34}
{"ticker":"CNA","date":"2015-07-06","pret":-0.00535,"close":39.48}
{"ticker":"CNA","date":"2015-07-07","pret":0.01016,"close":39.51}
{"ticker":"CNA","date":"2015-07-08","pret":-0.00786,"close":39.28}
{"ticker":"CNA","date":"2015-07-09","pret":0.00534,"close":39.49}
{"ticker":"CNA","date":"2015-07-10","pret":0.01334,"close":40.17}
{"ticker":"CNA","date":"2015-07-13","pret":0.01242,"close":40.43}
{"ticker":"CNA","date":"2015-07-14","pret":-0.00272,"close":40.18}
{"ticker":"CNA","date":"2015-07-15","pret":-0.0092,"close":39.98}
{"ticker":"CNA","date":"2015-07-16","pret":0.00548,"close":40.1}
{"ticker":"CNA","date":"2015-07-17","pret":-0.00473,"close":39.95}
{"ticker":"CNA","date":"2015-07-20","pret":-0.00175,"close":39.82}
{"ticker":"CNA","date":"2015-07-21","pret":-0.00552,"close":39.88}
{"ticker":"CNA","date":"2015-07-22","pret":-0.00101,"close":39.99}
{"ticker":"CNA","date":"2015-07-23","pret":0.00827,"close":39.86}
{"ticker":"CNA","date":"2015-07-24","pret":-0.00025,"close":40.08}
{"ticker":"CNA","date":"2015-07-27","pret":-0.0025,"close":39.6}
{"ticker":"CNA","date":"2015-07-28","pret":-0.00426,"close":39.47}
{"ticker":"CNA","date":"2015-07-29","pret":-0.00706,"close":39.71}
{"ticker":"CNA","date":"2015-07-30","pret":0.00228,"close":39.68}
{"ticker":"CNA","date":"2015-07-31","pret":0.00504,"close":39.62}
{"ticker":"CNA","date":"2015-08-03","pret":-0.03011,"close":39.13}
{"ticker":"CNA","date":"2015-08-04","pret":0.01185,"close":38.99}
{"ticker":"CNA","date":"2015-08-05","pret":0.00256,"close":39.06}
{"ticker":"CNA","date":"2015-08-06","pret":-0.00358,"close":38.84}
{"ticker":"CNA","date":"2015-08-07","pret":-0.00694,"close":38.97}
{"ticker":"CNA","date":"2015-08-10","pret":0.01358,"close":39.64}
{"ticker":"CNA","date":"2015-08-11","pret":-0.00127,"close":39.61}
{"ticker":"CNA","date":"2015-08-12","pret":0.00585,"close":39.21}
{"ticker":"CNA","date":"2015-08-13","pret":-0.01661,"close":38.86}
{"ticker":"CNA","date":"2015-08-14","pret":-0.00336,"close":39.25}
{"ticker":"CNA","date":"2015-08-17","pret":0.00978,"close":39.03}
{"ticker":"CNA","date":"2015-08-18","pret":-0.00385,"close":38.79}
{"ticker":"CNA","date":"2015-08-19","pret":-0.00645,"close":38.4}
{"ticker":"CNA","date":"2015-08-20","pret":-0.01827,"close":37.84}
{"ticker":"CNA","date":"2015-08-21","pret":-0.00953,"close":37.07}
{"ticker":"CNA","date":"2015-08-24","pret":-0.05944,"close":35.38}
{"ticker":"CNA","date":"2015-08-25","pret":0.01318,"close":34.95}
{"ticker":"CNA","date":"2015-08-26","pret":-0.0112,"close":35.32}
{"ticker":"CNA","date":"2015-08-27","pret":0.00702,"close":36.01}
{"ticker":"CNA","date":"2015-08-28","pret":0.00279,"close":35.95}
{"ticker":"CNA","date":"2015-08-31","pret":-0.00672,"close":35.98}
{"ticker":"CNA","date":"2015-09-01","pret":-0.00931,"close":34.75}
{"ticker":"CNA","date":"2015-09-02","pret":-0.00854,"close":35.1}
{"ticker":"CNA","date":"2015-09-03","pret":0.00513,"close":35.45}
{"ticker":"CNA","date":"2015-09-04","pret":-0.0037,"close":35.14}
{"ticker":"CNA","date":"2015-09-08","pret":0.01333,"close":35.92}
{"ticker":"CNA","date":"2015-09-09","pret":0.01842,"close":35.5}
{"ticker":"CNA","date":"2015-09-10","pret":-0.01814,"close":35.62}
{"ticker":"CNA","date":"2015-09-11","pret":-0.0031,"close":35.77}
{"ticker":"CNA","date":"2015-09-14","pret":0.00844,"close":35.59}
{"ticker":"CNA","date":"2015-09-15","pret":0.0014,"close":35.89}
{"ticker":"CNA","date":"2015-09-16","pret":0.00251,"close":36.02}
{"ticker":"CNA","date":"2015-09-17","pret":0.0039,"close":35.7}
{"ticker":"CNA","date":"2015-09-18","pret":-0.0205,"close":35}
{"ticker":"CNA","date":"2015-09-21","pret":0.00113,"close":35.43}
{"ticker":"CNA","date":"2015-09-22","pret":-0.00911,"close":34.86}
{"ticker":"CNA","date":"2015-09-23","pret":0.00114,"close":34.99}
{"ticker":"CNA","date":"2015-09-24","pret":-0.00861,"close":34.75}
{"ticker":"CNA","date":"2015-09-25","pret":0.00861,"close":34.92}
{"ticker":"CNA","date":"2015-09-28","pret":-0.00717,"close":34.3}
{"ticker":"CNA","date":"2015-09-29","pret":-0.01332,"close":34.29}
{"ticker":"CNA","date":"2015-09-30","pret":0.0061,"close":34.93}
{"ticker":"CNA","date":"2015-10-01","pret":0.01181,"close":34.59}
{"ticker":"CNA","date":"2015-10-02","pret":-0.02142,"close":34.36}
{"ticker":"CNA","date":"2015-10-05","pret":0.01077,"close":35.3}
{"ticker":"CNA","date":"2015-10-06","pret":0.01892,"close":34.88}
{"ticker":"CNA","date":"2015-10-07","pret":-0.00284,"close":34.92}
{"ticker":"CNA","date":"2015-10-08","pret":-0.00715,"close":35.18}
{"ticker":"CNA","date":"2015-10-09","pret":0.00885,"close":34.75}
{"ticker":"CNA","date":"2015-10-12","pret":-0.01058,"close":35.43}
{"ticker":"CNA","date":"2015-10-13","pret":0.01313,"close":34.64}
{"ticker":"CNA","date":"2015-10-14","pret":-0.01947,"close":34.24}
{"ticker":"CNA","date":"2015-10-15","pret":-0.00755,"close":34.64}
{"ticker":"CNA","date":"2015-10-16","pret":0.01015,"close":35.03}
{"ticker":"CNA","date":"2015-10-19","pret":0.00575,"close":35.04}
{"ticker":"CNA","date":"2015-10-20","pret":0.01169,"close":35.45}
{"ticker":"CNA","date":"2015-10-21","pret":0.00734,"close":35.16}
{"ticker":"CNA","date":"2015-10-22","pret":-0.00282,"close":35.77}
{"ticker":"CNA","date":"2015-10-23","pret":0.02066,"close":36.22}
{"ticker":"CNA","date":"2015-10-26","pret":-0.00055,"close":36.3}
{"ticker":"CNA","date":"2015-10-27","pret":-0.00332,"close":36.12}
{"ticker":"CNA","date":"2015-10-28","pret":0.00305,"close":36.96}
{"ticker":"CNA","date":"2015-10-29","pret":0.01319,"close":37.05}
{"ticker":"CNA","date":"2015-10-30","pret":0.01275,"close":36.56}
{"ticker":"CNA","date":"2015-11-02","pret":-0.00108,"close":36.78}
{"ticker":"CNA","date":"2015-11-03","pret":-0.00351,"close":36.75}
{"ticker":"CNA","date":"2015-11-04","pret":-0.00108,"close":36.77}
{"ticker":"CNA","date":"2015-11-05","pret":-0.0038,"close":36.74}
{"ticker":"CNA","date":"2015-11-06","pret":0.00136,"close":36.84}
{"ticker":"CNA","date":"2015-11-09","pret":0.00027,"close":36.51}
{"ticker":"CNA","date":"2015-11-10","pret":-0.0112,"close":36.91}
{"ticker":"CNA","date":"2015-11-11","pret":0.01527,"close":36.59}
{"ticker":"CNA","date":"2015-11-12","pret":-0.01995,"close":35.67}
{"ticker":"CNA","date":"2015-11-13","pret":-0.01726,"close":35.6}
{"ticker":"CNA","date":"2015-11-16","pret":-0.00281,"close":36.03}
{"ticker":"CNA","date":"2015-11-17","pret":0.01648,"close":36.13}
{"ticker":"CNA","date":"2015-11-18","pret":0.00249,"close":36.93}
{"ticker":"CNA","date":"2015-11-19","pret":0.01563,"close":36.65}
{"ticker":"CNA","date":"2015-11-20","pret":-0.00027,"close":36.88}
{"ticker":"CNA","date":"2015-11-23","pret":0.00136,"close":36.81}
{"ticker":"CNA","date":"2015-11-24","pret":-0.00846,"close":36.73}
{"ticker":"CNA","date":"2015-11-25","pret":0.00628,"close":36.5}
{"ticker":"CNA","date":"2015-11-26"}
{"ticker":"CNA","date":"2015-11-27","pret":-0.00711,"close":36.68}
{"ticker":"CNA","date":"2015-11-30","pret":0.00602,"close":36.74}
{"ticker":"CNA","date":"2015-12-01","pret":0.00598,"close":36.85}
{"ticker":"CNA","date":"2015-12-02","pret":0.00135,"close":36.7}
{"ticker":"CNA","date":"2015-12-03","pret":-0.00108,"close":36.18}
{"ticker":"CNA","date":"2015-12-04","pret":-0.01915,"close":36.6}
{"ticker":"CNA","date":"2015-12-07","pret":0.01017,"close":36.61}
{"ticker":"CNA","date":"2015-12-08","pret":-0.00603,"close":36.53}
{"ticker":"CNA","date":"2015-12-09","pret":0.00275,"close":35.8}
{"ticker":"CNA","date":"2015-12-10","pret":-0.01604,"close":35.39}
{"ticker":"CNA","date":"2015-12-11","pret":-0.02398,"close":34.77}
{"ticker":"CNA","date":"2015-12-14","pret":-0.00831,"close":34.74}
{"ticker":"CNA","date":"2015-12-15","pret":0.00974,"close":35.07}
{"ticker":"CNA","date":"2015-12-16","pret":0.00455,"close":35.18}
{"ticker":"CNA","date":"2015-12-17"}
{"ticker":"CNA","date":"2015-12-18","pret":-0.02006,"close":34.41}
{"ticker":"CNA","date":"2015-12-21","pret":0.00029,"close":34.73}
{"ticker":"CNA","date":"2015-12-22","pret":0.00865,"close":35.08}
{"ticker":"CNA","date":"2015-12-23","pret":0.01424,"close":35.17}
{"ticker":"CNA","date":"2015-12-24","pret":-0.00567,"close":35.31}
{"ticker":"CNA","date":"2015-12-28","pret":0.00426,"close":35.64}
{"ticker":"CNA","date":"2015-12-29","pret":0.0149,"close":35.74}
{"ticker":"CNA","date":"2015-12-30","pret":-0.00308,"close":35.59}
{"ticker":"CNA","date":"2015-12-31","pret":-0.00336,"close":35.15}
{"ticker":"CNA","date":"2016-01-04","pret":-0.02936,"close":34.43}
{"ticker":"CNA","date":"2016-01-05","pret":-0.00377,"close":34.6}
{"ticker":"CNBKA","date":"2015-01-02","pret":0.01296,"close":40.5}
{"ticker":"CNBKA","date":"2015-01-05","pret":0.00247,"close":40.5}
{"ticker":"CNBKA","date":"2015-01-06","pret":-0.025,"close":39.66}
{"ticker":"CNBKA","date":"2015-01-07","pret":0,"close":40.49}
{"ticker":"CNBKA","date":"2015-01-08","pret":0.025,"close":40.49}
{"ticker":"CNBKA","date":"2015-01-09","pret":-0.01067,"close":39.6}
{"ticker":"CNBKA","date":"2015-01-12","pret":-0.01509,"close":38.82}
{"ticker":"CNBKA","date":"2015-01-13","pret":0.02279,"close":39.03}
{"ticker":"CNBKA","date":"2015-01-14","pret":-0.03375,"close":39.97}
{"ticker":"CNBKA","date":"2015-01-15","pret":0.00791,"close":39.25}
{"ticker":"CNBKA","date":"2015-01-16","pret":-0.00561,"close":40.44}
{"ticker":"CNBKA","date":"2015-01-20","pret":0.02499,"close":39.75}
{"ticker":"CNBKA","date":"2015-01-21","pret":-0.003,"close":39.79}
{"ticker":"CNBKA","date":"2015-01-22","pret":0,"close":40.39}
{"ticker":"CNBKA","date":"2015-01-23","pret":0.01218,"close":39.98}
{"ticker":"CNBKA","date":"2015-01-26","pret":-0.01468,"close":40.07}
{"ticker":"CNBKA","date":"2015-01-27","pret":0.001,"close":39.32}
{"ticker":"CNBKA","date":"2015-01-28","pret":-0.01184,"close":39.07}
{"ticker":"CNBKA","date":"2015-01-29","pret":-0.06923,"close":39.3}
{"ticker":"CNBKA","date":"2015-01-30","pret":0.05262,"close":38.78}
{"ticker":"CNBKA","date":"2015-02-02","pret":0.00129,"close":39.71}
{"ticker":"CNBKA","date":"2015-02-03","pret":0.01962,"close":39.72}
{"ticker":"CNBKA","date":"2015-02-04","pret":0.00202,"close":39.11}
{"ticker":"CNBKA","date":"2015-02-05","pret":-0.02344,"close":39.49}
{"ticker":"CNBKA","date":"2015-02-06","pret":0.02394,"close":39.14}
{"ticker":"CNBKA","date":"2015-02-09","pret":-0.02394,"close":38.8}
{"ticker":"CNBKA","date":"2015-02-10","pret":-0.00129,"close":39.03}
{"ticker":"CNBKA","date":"2015-02-11","pret":0.00643,"close":39}
{"ticker":"CNBKA","date":"2015-02-12","pret":0.01729,"close":39.68}
{"ticker":"CNBKA","date":"2015-02-13","pret":-0.00126,"close":39.6}
{"ticker":"CNBKA","date":"2015-02-17","pret":0.00478,"close":40.03}
{"ticker":"CNBKA","date":"2015-02-18","pret":-0.00176,"close":39.75}
{"ticker":"CNBKA","date":"2015-02-19","pret":0.00627,"close":39.4}
{"ticker":"CNBKA","date":"2015-02-20","pret":-0.00954,"close":38.43}
{"ticker":"CNBKA","date":"2015-02-23","pret":-0.0279,"close":38.34}
{"ticker":"CNBKA","date":"2015-02-24","pret":-0.00468,"close":39}
{"ticker":"CNBKA","date":"2015-02-25","pret":0.01681,"close":38.71}
{"ticker":"CNBKA","date":"2015-02-26","pret":-0.00643,"close":39.5}
{"ticker":"CNBKA","date":"2015-02-27","pret":0.0018,"close":38.74}
{"ticker":"CNBKA","date":"2015-03-02","pret":0.02619,"close":39.84}
{"ticker":"CNBKA","date":"2015-03-03","pret":-0.01543,"close":39.24}
{"ticker":"CNBKA","date":"2015-03-04","pret":-0.00511,"close":39.06}
{"ticker":"CNBKA","date":"2015-03-05","pret":0.00026,"close":38.71}
{"ticker":"CNBKA","date":"2015-03-06","pret":-0.0103,"close":38.6}
{"ticker":"CNBKA","date":"2015-03-09","pret":0.00825,"close":38.87}
{"ticker":"CNBKA","date":"2015-03-10","pret":-0.00954,"close":38.43}
{"ticker":"CNBKA","date":"2015-03-11","pret":-0.00311,"close":38.62}
{"ticker":"CNBKA","date":"2015-03-12","pret":0.01317,"close":38.99}
{"ticker":"CNBKA","date":"2015-03-13","pret":-0.00617,"close":38.75}
{"ticker":"CNBKA","date":"2015-03-16","pret":0.00669,"close":39.25}
{"ticker":"CNBKA","date":"2015-03-17","pret":0.01501,"close":39.37}
{"ticker":"CNBKA","date":"2015-03-18","pret":-0.02687,"close":39.74}
{"ticker":"CNBKA","date":"2015-03-19","pret":0.02687,"close":39.6}
{"ticker":"CNBKA","date":"2015-03-20","pret":0.00151,"close":39.6}
{"ticker":"CNBKA","date":"2015-03-23","pret":-0.00151,"close":39.06}
{"ticker":"CNBKA","date":"2015-03-24","pret":-0.01271,"close":39.01}
{"ticker":"CNBKA","date":"2015-03-25","pret":0.01195,"close":39.01}
{"ticker":"CNBKA","date":"2015-03-26","pret":0.00454,"close":39}
{"ticker":"CNBKA","date":"2015-03-27","pret":0.00377,"close":39.81}
{"ticker":"CNBKA","date":"2015-03-30","pret":-0.01033,"close":39.47}
{"ticker":"CNBKA","date":"2015-03-31","pret":0.0053,"close":39.7}
{"ticker":"CNBKA","date":"2015-04-01","pret":-0.00682,"close":39.07}
{"ticker":"CNBKA","date":"2015-04-02","pret":0.00177,"close":39.26}
{"ticker":"CNBKA","date":"2015-04-06","pret":0.00126,"close":39.61}
{"ticker":"CNBKA","date":"2015-04-07","pret":0.00152,"close":39.61}
{"ticker":"CNBKA","date":"2015-04-08","pret":0.0098,"close":40.01}
{"ticker":"CNBKA","date":"2015-04-09","pret":0,"close":40}
{"ticker":"CNBKA","date":"2015-04-10","pret":0.00025,"close":39.65}
{"ticker":"CNBKA","date":"2015-04-13","pret":-0.0103,"close":39.6}
{"ticker":"CNBKA","date":"2015-04-14","pret":0.0098,"close":39.99}
{"ticker":"CNBKA","date":"2015-04-15","pret":-0.0005,"close":39.92}
{"ticker":"CNBKA","date":"2015-04-16","pret":0.00075,"close":39.95}
{"ticker":"CNBKA","date":"2015-04-17","pret":-0.00451,"close":39.35}
{"ticker":"CNBKA","date":"2015-04-20","pret":0.00451,"close":39.94}
{"ticker":"CNBKA","date":"2015-04-21","pret":-0.0015,"close":39.94}
{"ticker":"CNBKA","date":"2015-04-22","pret":-0.00452,"close":40.01}
{"ticker":"CNBKA","date":"2015-04-23","pret":0.00552,"close":39.98}
{"ticker":"CNBKA","date":"2015-04-24","pret":0.0005,"close":40.01}
{"ticker":"CNBKA","date":"2015-04-27","pret":0,"close":39.75}
{"ticker":"CNBKA","date":"2015-04-28","pret":-0.00879,"close":39.77}
{"ticker":"CNBKA","date":"2015-04-29","pret":0.00025,"close":39.39}
{"ticker":"CNBKA","date":"2015-04-30","pret":-0.00708,"close":38.63}
{"ticker":"CNBKA","date":"2015-05-01","pret":-0.01406,"close":38.72}
{"ticker":"CNBKA","date":"2015-05-04","pret":-0.00594,"close":38.89}
{"ticker":"CNBKA","date":"2015-05-05","pret":0.00388,"close":38.62}
{"ticker":"CNBKA","date":"2015-05-06","pret":0.01155,"close":38.64}
{"ticker":"CNBKA","date":"2015-05-07","pret":-0.01542,"close":38.78}
{"ticker":"CNBKA","date":"2015-05-08","pret":0.01364,"close":38.8}
{"ticker":"CNBKA","date":"2015-05-11","pret":-0.01364,"close":38.8}
{"ticker":"CNBKA","date":"2015-05-12","pret":0.00517,"close":38.59}
{"ticker":"CNBKA","date":"2015-05-13","pret":0.00514,"close":38.81}
{"ticker":"CNBKA","date":"2015-05-14","pret":0.00205,"close":38.84}
{"ticker":"CNBKA","date":"2015-05-15","pret":-0.00333,"close":38.69}
{"ticker":"CNBKA","date":"2015-05-18","pret":-0.00206,"close":38.55}
{"ticker":"CNBKA","date":"2015-05-19","pret":-0.00129,"close":39.01}
{"ticker":"CNBKA","date":"2015-05-20","pret":0.00411,"close":38.66}
{"ticker":"CNBKA","date":"2015-05-21","pret":-0.01083,"close":38.66}
{"ticker":"CNBKA","date":"2015-05-22","pret":0.00724,"close":38.71}
{"ticker":"CNBKA","date":"2015-05-26","pret":-0.0062,"close":38.51}
{"ticker":"CNBKA","date":"2015-05-27","pret":0.00543,"close":38.92}
{"ticker":"CNBKA","date":"2015-05-28","pret":-0.00413,"close":38.7}
{"ticker":"CNBKA","date":"2015-05-29","pret":-0.00129,"close":38.37}
{"ticker":"CNBKA","date":"2015-06-01","pret":0.03563,"close":38.9}
{"ticker":"CNBKA","date":"2015-06-02","pret":-0.01842,"close":38.99}
{"ticker":"CNBKA","date":"2015-06-03","pret":-0.00664,"close":39.2}
{"ticker":"CNBKA","date":"2015-06-04","pret":-0.00154,"close":38.95}
{"ticker":"CNBKA","date":"2015-06-05","pret":0.00128,"close":39.49}
{"ticker":"CNBKA","date":"2015-06-08","pret":0.0046,"close":39.1}
{"ticker":"CNBKA","date":"2015-06-09","pret":0.02071,"close":39.25}
{"ticker":"CNBKA","date":"2015-06-10","pret":-0.01893,"close":39.77}
{"ticker":"CNBKA","date":"2015-06-11","pret":0.01718,"close":39.97}
{"ticker":"CNBKA","date":"2015-06-12","pret":-0.0126,"close":39.26}
{"ticker":"CNBKA","date":"2015-06-15","pret":-0.01045,"close":38.9}
{"ticker":"CNBKA","date":"2015-06-16","pret":-0.00385,"close":39}
{"ticker":"CNBKA","date":"2015-06-17","pret":0.00462,"close":39}
{"ticker":"CNBKA","date":"2015-06-18","pret":-0.00694,"close":39}
{"ticker":"CNBKA","date":"2015-06-19","pret":0.00129,"close":38.94}
{"ticker":"CNBKA","date":"2015-06-22","pret":0.00437,"close":39}
{"ticker":"CNBKA","date":"2015-06-23","pret":-0.00334,"close":39}
{"ticker":"CNBKA","date":"2015-06-24","pret":0.00334,"close":39.19}
{"ticker":"CNBKA","date":"2015-06-25","pret":0.00256,"close":39.93}
{"ticker":"CNBKA","date":"2015-06-26","pret":0.02201,"close":41.44}
{"ticker":"CNBKA","date":"2015-06-29","pret":0.02836,"close":40.76}
{"ticker":"CNBKA","date":"2015-06-30","pret":-0.00683,"close":40.66}
{"ticker":"CNBKA","date":"2015-07-01","pret":0.00147,"close":40.81}
{"ticker":"CNBKA","date":"2015-07-02","pret":0.00073,"close":40.73}
{"ticker":"CNBKA","date":"2015-07-06","pret":-0.01007,"close":40.29}
{"ticker":"CNBKA","date":"2015-07-07","pret":-0.00644,"close":40}
{"ticker":"CNBKA","date":"2015-07-08","pret":-0.01149,"close":39.8}
{"ticker":"CNBKA","date":"2015-07-09","pret":0.00851,"close":39.82}
{"ticker":"CNBKA","date":"2015-07-10","pret":0,"close":40.8}
{"ticker":"CNBKA","date":"2015-07-13","pret":0.01262,"close":40.87}
{"ticker":"CNBKA","date":"2015-07-14","pret":0.00613,"close":40.89}
{"ticker":"CNBKA","date":"2015-07-15","pret":0.00852,"close":41.2}
{"ticker":"CNBKA","date":"2015-07-16","pret":0,"close":41.45}
{"ticker":"CNBKA","date":"2015-07-17","pret":0.00484,"close":41.3}
{"ticker":"CNBKA","date":"2015-07-20","pret":0.00793,"close":41.51}
{"ticker":"CNBKA","date":"2015-07-21","pret":-0.00408,"close":41.61}
{"ticker":"CNBKA","date":"2015-07-22","pret":0.00024,"close":41.69}
{"ticker":"CNBKA","date":"2015-07-23","pret":0.00192,"close":41.6}
{"ticker":"CNBKA","date":"2015-07-24","pret":0.00263,"close":41.66}
{"ticker":"CNBKA","date":"2015-07-27","pret":-0.00696,"close":41.5}
{"ticker":"CNBKA","date":"2015-07-28","pret":-0.00096,"close":41.41}
{"ticker":"CNBKA","date":"2015-07-29","pret":-0.00338,"close":41.4}
{"ticker":"CNBKA","date":"2015-07-30","pret":-0.00218,"close":41.32}
{"ticker":"CNBKA","date":"2015-07-31","pret":0.00604,"close":41.65}
{"ticker":"CNBKA","date":"2015-08-03","pret":0.03737,"close":41.38}
{"ticker":"CNBKA","date":"2015-08-04","pret":-0.0422,"close":41.5}
{"ticker":"CNBKA","date":"2015-08-05","pret":0.00964,"close":41.7}
{"ticker":"CNBKA","date":"2015-08-06","pret":-0.00964,"close":41.4}
{"ticker":"CNBKA","date":"2015-08-07","pret":0,"close":41.35}
{"ticker":"CNBKA","date":"2015-08-10","pret":0.00073,"close":41.66}
{"ticker":"CNBKA","date":"2015-08-11","pret":0.00843,"close":41.26}
{"ticker":"CNBKA","date":"2015-08-12","pret":-0.01328,"close":41}
{"ticker":"CNBKA","date":"2015-08-13","pret":-0.00561,"close":41.34}
{"ticker":"CNBKA","date":"2015-08-14","pret":0.00852,"close":41.61}
{"ticker":"CNBKA","date":"2015-08-17","pret":0.01085,"close":41.69}
{"ticker":"CNBKA","date":"2015-08-18","pret":-0.00843,"close":41.38}
{"ticker":"CNBKA","date":"2015-08-19","pret":-0.00363,"close":41.19}
{"ticker":"CNBKA","date":"2015-08-20","pret":-0.00219,"close":40.75}
{"ticker":"CNBKA","date":"2015-08-21","pret":-0.01125,"close":40.33}
{"ticker":"CNBKA","date":"2015-08-24","pret":-0.04144,"close":38.61}
{"ticker":"CNBKA","date":"2015-08-25","pret":0.02532,"close":41.36}
{"ticker":"CNBKA","date":"2015-08-26","pret":0.04831,"close":41.5}
{"ticker":"CNBKA","date":"2015-08-27","pret":-0.00669,"close":41.87}
{"ticker":"CNBKA","date":"2015-08-28","pret":-0.0036,"close":41.6}
{"ticker":"CNBKA","date":"2015-08-31","pret":-0.00846,"close":41.69}
{"ticker":"CNBKA","date":"2015-09-01","pret":-0.02333,"close":40.42}
{"ticker":"CNBKA","date":"2015-09-02","pret":0.02575,"close":41.18}
{"ticker":"CNBKA","date":"2015-09-03","pret":0.00459,"close":39.62}
{"ticker":"CNBKA","date":"2015-09-04","pret":-0.0296,"close":39.7}
{"ticker":"CNBKA","date":"2015-09-08","pret":-0.00698,"close":40.22}
{"ticker":"CNBKA","date":"2015-09-09","pret":-0.0025,"close":39.9}
{"ticker":"CNBKA","date":"2015-09-10","pret":0,"close":39.9}
{"ticker":"CNBKA","date":"2015-09-11","pret":0.0025,"close":40.24}
{"ticker":"CNBKA","date":"2015-09-14","pret":0.0025,"close":40}
{"ticker":"CNBKA","date":"2015-09-15","pret":-0.0025,"close":40.25}
{"ticker":"CNBKA","date":"2015-09-16","pret":0.01833,"close":40.56}
{"ticker":"CNBKA","date":"2015-09-17","pret":-0.00566,"close":40.68}
{"ticker":"CNBKA","date":"2015-09-18","pret":-0.00644,"close":41.18}
{"ticker":"CNBKA","date":"2015-09-21","pret":0.02817,"close":40.87}
{"ticker":"CNBKA","date":"2015-09-22","pret":-0.01927,"close":41.14}
{"ticker":"CNBKA","date":"2015-09-23","pret":0.01685,"close":41.11}
{"ticker":"CNBKA","date":"2015-09-24","pret":-0.00485,"close":41.05}
{"ticker":"CNBKA","date":"2015-09-25","pret":-0.00244,"close":40.75}
{"ticker":"CNBKA","date":"2015-09-28","pret":-0.00857,"close":40.65}
{"ticker":"CNBKA","date":"2015-09-29","pret":-0.0037,"close":40.75}
{"ticker":"CNBKA","date":"2015-09-30","pret":0.00664,"close":40.76}
{"ticker":"CNBKA","date":"2015-10-01","pret":0.01388,"close":40.95}
{"ticker":"CNBKA","date":"2015-10-02","pret":-0.01511,"close":41.23}
{"ticker":"CNBKA","date":"2015-10-05","pret":0.01172,"close":41.5}
{"ticker":"CNBKA","date":"2015-10-06","pret":0.00605,"close":41.07}
{"ticker":"CNBKA","date":"2015-10-07","pret":0.00121,"close":41.47}
{"ticker":"CNBKA","date":"2015-10-08","pret":-0.01017,"close":41.15}
{"ticker":"CNBKA","date":"2015-10-09","pret":0.00389,"close":41.45}
{"ticker":"CNBKA","date":"2015-10-12","pret":-0.00437,"close":41.47}
{"ticker":"CNBKA","date":"2015-10-13","pret":0,"close":41.38}
{"ticker":"CNBKA","date":"2015-10-14","pret":0.00462,"close":41}
{"ticker":"CNBKA","date":"2015-10-15","pret":-0.00389,"close":41.47}
{"ticker":"CNBKA","date":"2015-10-16","pret":0.0092,"close":41.46}
{"ticker":"CNBKA","date":"2015-10-19","pret":-0.00459,"close":41.45}
{"ticker":"CNBKA","date":"2015-10-20","pret":0.02441,"close":42.44}
{"ticker":"CNBKA","date":"2015-10-21","pret":0.02221,"close":42.41}
{"ticker":"CNBKA","date":"2015-10-22","pret":0.01081,"close":43.75}
{"ticker":"CNBKA","date":"2015-10-23","pret":0.00114,"close":44.99}
{"ticker":"CNBKA","date":"2015-10-26","pret":0.02749,"close":44.9}
{"ticker":"CNBKA","date":"2015-10-27","pret":-0.01658,"close":44.25}
{"ticker":"CNBKA","date":"2015-10-28","pret":0.00473,"close":44.46}
{"ticker":"CNBKA","date":"2015-10-29","pret":-0.00158,"close":44.49}
{"ticker":"CNBKA","date":"2015-10-30","pret":0.00248,"close":44.45}
{"ticker":"CNBKA","date":"2015-11-02","pret":-0.00225,"close":44.89}
{"ticker":"CNBKA","date":"2015-11-03","pret":0.00539,"close":44.75}
{"ticker":"CNBKA","date":"2015-11-04","pret":0.00179,"close":44.83}
{"ticker":"CNBKA","date":"2015-11-05","pret":0.00201,"close":44.88}
{"ticker":"CNBKA","date":"2015-11-06","pret":-0.00179,"close":45.04}
{"ticker":"CNBKA","date":"2015-11-09","pret":0.00668,"close":44.3}
{"ticker":"CNBKA","date":"2015-11-10","pret":-0.01634,"close":44.43}
{"ticker":"CNBKA","date":"2015-11-11","pret":0.01234,"close":44.32}
{"ticker":"CNBKA","date":"2015-11-12","pret":-0.0146,"close":44.26}
{"ticker":"CNBKA","date":"2015-11-13","pret":-0.00385,"close":44.07}
{"ticker":"CNBKA","date":"2015-11-16","pret":0.01017,"close":43.95}
{"ticker":"CNBKA","date":"2015-11-17","pret":-0.0027,"close":44.35}
{"ticker":"CNBKA","date":"2015-11-18","pret":0.0009,"close":44.38}
{"ticker":"CNBKA","date":"2015-11-19","pret":-0.00316,"close":44.79}
{"ticker":"CNBKA","date":"2015-11-20","pret":0.01391,"close":45.01}
{"ticker":"CNBKA","date":"2015-11-23","pret":-0.0029,"close":44.7}
{"ticker":"CNBKA","date":"2015-11-24","pret":-0.00426,"close":44.85}
{"ticker":"CNBKA","date":"2015-11-25","pret":0.00045,"close":44.89}
{"ticker":"CNBKA","date":"2015-11-26"}
{"ticker":"CNBKA","date":"2015-11-27","pret":0.00381,"close":45.09}
{"ticker":"CNBKA","date":"2015-11-30","pret":0.00557,"close":44.91}
{"ticker":"CNBKA","date":"2015-12-01","pret":0.002,"close":45.08}
{"ticker":"CNBKA","date":"2015-12-02","pret":-0.00178,"close":45.02}
{"ticker":"CNBKA","date":"2015-12-03","pret":-0.00915,"close":44.01}
{"ticker":"CNBKA","date":"2015-12-04","pret":0.00134,"close":44.89}
{"ticker":"CNBKA","date":"2015-12-07","pret":-0.00134,"close":44.04}
{"ticker":"CNBKA","date":"2015-12-08","pret":-0.00359,"close":43.9}
{"ticker":"CNBKA","date":"2015-12-09","pret":-0.01405,"close":43.9}
{"ticker":"CNBKA","date":"2015-12-10","pret":0.0136,"close":44.04}
{"ticker":"CNBKA","date":"2015-12-11","pret":-0.01178,"close":43.36}
{"ticker":"CNBKA","date":"2015-12-14","pret":-0.02071,"close":43}
{"ticker":"CNBKA","date":"2015-12-15","pret":0.03339,"close":44.1}
{"ticker":"CNBKA","date":"2015-12-16","pret":-0.02413,"close":44.47}
{"ticker":"CNBKA","date":"2015-12-17"}
{"ticker":"CNBKA","date":"2015-12-18","pret":-0.00046,"close":43.53}
{"ticker":"CNBKA","date":"2015-12-21","pret":-0.00254,"close":44.28}
{"ticker":"CNBKA","date":"2015-12-22","pret":0.02758,"close":44.49}
{"ticker":"CNBKA","date":"2015-12-23","pret":0.00404,"close":44.35}
{"ticker":"CNBKA","date":"2015-12-24","pret":-0.01443,"close":44.24}
{"ticker":"CNBKA","date":"2015-12-28","pret":0.00295,"close":44.15}
{"ticker":"CNBKA","date":"2015-12-29","pret":0.00023,"close":44.16}
{"ticker":"CNBKA","date":"2015-12-30","pret":-0.01162,"close":43.7}
{"ticker":"CNBKA","date":"2015-12-31","pret":0.01297,"close":43.46}
{"ticker":"CNBKA","date":"2016-01-04","pret":-0.0303,"close":43}
{"ticker":"CNBKA","date":"2016-01-05","pret":0.02441,"close":43.96}
{"ticker":"CNC","date":"2015-01-02","pret":0.00755,"close":52.22}
{"ticker":"CNC","date":"2015-01-05","pret":-0.02476,"close":52.08}
{"ticker":"CNC","date":"2015-01-06","pret":0.02099,"close":52.25}
{"ticker":"CNC","date":"2015-01-07","pret":-0.00057,"close":52.54}
{"ticker":"CNC","date":"2015-01-08","pret":-0.00057,"close":53.34}
{"ticker":"CNC","date":"2015-01-09","pret":0.01146,"close":52.94}
{"ticker":"CNC","date":"2015-01-12","pret":-0.00788,"close":52.4}
{"ticker":"CNC","date":"2015-01-13","pret":-0.00094,"close":53.36}
{"ticker":"CNC","date":"2015-01-14","pret":-0.00378,"close":53.32}
{"ticker":"CNC","date":"2015-01-15","pret":0.01353,"close":53.44}
{"ticker":"CNC","date":"2015-01-16","pret":-0.00224,"close":54.14}
{"ticker":"CNC","date":"2015-01-20","pret":0.01964,"close":53.72}
{"ticker":"CNC","date":"2015-01-21","pret":-0.01311,"close":54.68}
{"ticker":"CNC","date":"2015-01-22","pret":0.01769,"close":55.68}
{"ticker":"CNC","date":"2015-01-23","pret":0.01541,"close":55.22}
{"ticker":"CNC","date":"2015-01-26","pret":-0.00613,"close":55.9}
{"ticker":"CNC","date":"2015-01-27","pret":0.00775,"close":55.64}
{"ticker":"CNC","date":"2015-01-28","pret":0.00323,"close":54.84}
{"ticker":"CNC","date":"2015-01-29","pret":-0.01569,"close":55.39}
{"ticker":"CNC","date":"2015-01-30","pret":0.00127,"close":54.58}
{"ticker":"CNC","date":"2015-02-02","pret":-0.00455,"close":54.52}
{"ticker":"CNC","date":"2015-02-03","pret":0.00944,"close":55.74}
{"ticker":"CNC","date":"2015-02-04","pret":0.01186,"close":57.55}
{"ticker":"CNC","date":"2015-02-05","pret":0.02417,"close":57.36}
{"ticker":"CNC","date":"2015-02-06","pret":-0.00017,"close":57.42}
{"ticker":"CNC","date":"2015-02-09","pret":-0.00279,"close":56.7}
{"ticker":"CNC","date":"2015-02-10","pret":-0.00878,"close":58.44}
{"ticker":"CNC","date":"2015-02-11","pret":0.02817,"close":59.54}
{"ticker":"CNC","date":"2015-02-12","pret":0.02706,"close":59.1}
{"ticker":"CNC","date":"2015-02-13","pret":-0.01785,"close":59.09}
{"ticker":"CNC","date":"2015-02-17","pret":0.00576,"close":60.12}
{"ticker":"CNC","date":"2015-02-18","pret":0.01542,"close":60.18}
{"ticker":"CNC","date":"2015-02-19","pret":0.00116,"close":60.34}
{"ticker":"CNC","date":"2015-02-20","pret":-0.00166,"close":59.85}
{"ticker":"CNC","date":"2015-02-23","pret":-0.00384,"close":61.99}
{"ticker":"CNC","date":"2015-02-24","pret":0.0377,"close":61.36}
{"ticker":"CNC","date":"2015-02-25","pret":-0.01165,"close":61.65}
{"ticker":"CNC","date":"2015-02-26","pret":0.00146,"close":61.18}
{"ticker":"CNC","date":"2015-02-27","pret":-0.00832,"close":61.46}
{"ticker":"CNC","date":"2015-03-02","pret":0.00637,"close":62.14}
{"ticker":"CNC","date":"2015-03-03","pret":0.00714,"close":62.16}
{"ticker":"CNC","date":"2015-03-04","pret":0.00484,"close":62.28}
{"ticker":"CNC","date":"2015-03-05","pret":0.00241,"close":63.25}
{"ticker":"CNC","date":"2015-03-06","pret":0.01529,"close":62.83}
{"ticker":"CNC","date":"2015-03-09","pret":-0.00016,"close":63.38}
{"ticker":"CNC","date":"2015-03-10","pret":-0.00444,"close":62.95}
{"ticker":"CNC","date":"2015-03-11","pret":0.0068,"close":64.15}
{"ticker":"CNC","date":"2015-03-12","pret":0.01534,"close":64.89}
{"ticker":"CNC","date":"2015-03-13","pret":0.0082,"close":65.39}
{"ticker":"CNC","date":"2015-03-16","pret":0.01498,"close":67.35}
{"ticker":"CNC","date":"2015-03-17","pret":0.02043,"close":67.38}
{"ticker":"CNC","date":"2015-03-18","pret":0.0043,"close":69.48}
{"ticker":"CNC","date":"2015-03-19","pret":0.02976,"close":70.59}
{"ticker":"CNC","date":"2015-03-20","pret":0.01964,"close":70.25}
{"ticker":"CNC","date":"2015-03-23","pret":-0.00963,"close":70.51}
{"ticker":"CNC","date":"2015-03-24","pret":0.00327,"close":70.11}
{"ticker":"CNC","date":"2015-03-25","pret":-0.00227,"close":68.83}
{"ticker":"CNC","date":"2015-03-26","pret":-0.03148,"close":68.19}
{"ticker":"CNC","date":"2015-03-27","pret":0.00351,"close":69.22}
{"ticker":"CNC","date":"2015-03-30","pret":0.0366,"close":71.23}
{"ticker":"CNC","date":"2015-03-31","pret":0.00056,"close":70.69}
{"ticker":"CNC","date":"2015-04-01","pret":-0.00622,"close":70.47}
{"ticker":"CNC","date":"2015-04-02","pret":-0.00142,"close":70.36}
{"ticker":"CNC","date":"2015-04-06","pret":-0.00398,"close":70.6}
{"ticker":"CNC","date":"2015-04-07","pret":0.01415,"close":70.52}
{"ticker":"CNC","date":"2015-04-08","pret":-0.00733,"close":71.32}
{"ticker":"CNC","date":"2015-04-09","pret":0.00832,"close":70.62}
{"ticker":"CNC","date":"2015-04-10","pret":-0.00676,"close":70.17}
{"ticker":"CNC","date":"2015-04-13","pret":-0.00823,"close":70.35}
{"ticker":"CNC","date":"2015-04-14","pret":0.00299,"close":70}
{"ticker":"CNC","date":"2015-04-15","pret":0.00284,"close":67.79}
{"ticker":"CNC","date":"2015-04-16","pret":-0.02801,"close":69.3}
{"ticker":"CNC","date":"2015-04-17","pret":0.00508,"close":68.15}
{"ticker":"CNC","date":"2015-04-20","pret":0,"close":69.81}
{"ticker":"CNC","date":"2015-04-21","pret":0.01667,"close":70.78}
{"ticker":"CNC","date":"2015-04-22","pret":0.00908,"close":70.9}
{"ticker":"CNC","date":"2015-04-23","pret":0.00028,"close":72.54}
{"ticker":"CNC","date":"2015-04-24","pret":0.02414,"close":73.67}
{"ticker":"CNC","date":"2015-04-27","pret":0.01979,"close":70.79}
{"ticker":"CNC","date":"2015-04-28","pret":-0.03046,"close":69.04}
{"ticker":"CNC","date":"2015-04-29","pret":-0.03907,"close":63.95}
{"ticker":"CNC","date":"2015-04-30","pret":-0.07691,"close":61.99}
{"ticker":"CNC","date":"2015-05-01","pret":-0.02808,"close":62.9}
{"ticker":"CNC","date":"2015-05-04","pret":0.01358,"close":64.83}
{"ticker":"CNC","date":"2015-05-05","pret":0.02384,"close":63.3}
{"ticker":"CNC","date":"2015-05-06","pret":-0.01515,"close":63.55}
{"ticker":"CNC","date":"2015-05-07","pret":-0.00426,"close":63.92}
{"ticker":"CNC","date":"2015-05-08","pret":0.01956,"close":65.58}
{"ticker":"CNC","date":"2015-05-11","pret":0.01629,"close":65.96}
{"ticker":"CNC","date":"2015-05-12","pret":0.00015,"close":67.45}
{"ticker":"CNC","date":"2015-05-13","pret":0.03299,"close":67.49}
{"ticker":"CNC","date":"2015-05-14","pret":0.00559,"close":68.16}
{"ticker":"CNC","date":"2015-05-15","pret":0.00205,"close":68.11}
{"ticker":"CNC","date":"2015-05-18","pret":0,"close":69.76}
{"ticker":"CNC","date":"2015-05-19","pret":0.02401,"close":70.37}
{"ticker":"CNC","date":"2015-05-20","pret":0.00825,"close":70.95}
{"ticker":"CNC","date":"2015-05-21","pret":0.00184,"close":71.58}
{"ticker":"CNC","date":"2015-05-22","pret":0.00873,"close":71.11}
{"ticker":"CNC","date":"2015-05-26","pret":-0.00337,"close":71.14}
{"ticker":"CNC","date":"2015-05-27","pret":0.00561,"close":72.15}
{"ticker":"CNC","date":"2015-05-28","pret":0.00753,"close":72.41}
{"ticker":"CNC","date":"2015-05-29","pret":0.00678,"close":75.34}
{"ticker":"CNC","date":"2015-06-01","pret":0.04134,"close":75.9}
{"ticker":"CNC","date":"2015-06-02","pret":0.00185,"close":73.72}
{"ticker":"CNC","date":"2015-06-03","pret":-0.02163,"close":73.56}
{"ticker":"CNC","date":"2015-06-04","pret":-0.01236,"close":72.82}
{"ticker":"CNC","date":"2015-06-05","pret":-0.0037,"close":73.39}
{"ticker":"CNC","date":"2015-06-08","pret":0.01173,"close":73.25}
{"ticker":"CNC","date":"2015-06-09","pret":-0.00789,"close":72.93}
{"ticker":"CNC","date":"2015-06-10","pret":0.003,"close":73.9}
{"ticker":"CNC","date":"2015-06-11","pret":0.01756,"close":75.78}
{"ticker":"CNC","date":"2015-06-12","pret":0.00521,"close":75.39}
{"ticker":"CNC","date":"2015-06-15","pret":0.00253,"close":77.76}
{"ticker":"CNC","date":"2015-06-16","pret":0.03383,"close":79.22}
{"ticker":"CNC","date":"2015-06-17","pret":0.02285,"close":78.49}
{"ticker":"CNC","date":"2015-06-18","pret":-0.01047,"close":79.07}
{"ticker":"CNC","date":"2015-06-19","pret":0.0043,"close":79.48}
{"ticker":"CNC","date":"2015-06-22","pret":0.01877,"close":80.33}
{"ticker":"CNC","date":"2015-06-23","pret":-0.00087,"close":79.89}
{"ticker":"CNC","date":"2015-06-24","pret":-0.00897,"close":78.32}
{"ticker":"CNC","date":"2015-06-25","pret":-0.01539,"close":81.48}
{"ticker":"CNC","date":"2015-06-26","pret":0.03987,"close":80.36}
{"ticker":"CNC","date":"2015-06-29","pret":-0.02988,"close":80.49}
{"ticker":"CNC","date":"2015-06-30","pret":0.02289,"close":80.4}
{"ticker":"CNC","date":"2015-07-01","pret":0.00012,"close":80.9}
{"ticker":"CNC","date":"2015-07-02","pret":0.01816,"close":74.44}
{"ticker":"CNC","date":"2015-07-06","pret":-0.11196,"close":69.84}
{"ticker":"CNC","date":"2015-07-07","pret":-0.05384,"close":70.22}
{"ticker":"CNC","date":"2015-07-08","pret":0.00114,"close":70.68}
{"ticker":"CNC","date":"2015-07-09","pret":0.02155,"close":70.85}
{"ticker":"CNC","date":"2015-07-10","pret":-0.00713,"close":72.91}
{"ticker":"CNC","date":"2015-07-13","pret":0.03787,"close":73}
{"ticker":"CNC","date":"2015-07-14","pret":-0.0121,"close":73.9}
{"ticker":"CNC","date":"2015-07-15","pret":0.02125,"close":74.53}
{"ticker":"CNC","date":"2015-07-16","pret":0.00946,"close":74.62}
{"ticker":"CNC","date":"2015-07-17","pret":-0.01013,"close":75.17}
{"ticker":"CNC","date":"2015-07-20","pret":0.00721,"close":74.6}
{"ticker":"CNC","date":"2015-07-21","pret":-0.03948,"close":71.78}
{"ticker":"CNC","date":"2015-07-22","pret":-0.00736,"close":71.38}
{"ticker":"CNC","date":"2015-07-23","pret":0.00376,"close":70.62}
{"ticker":"CNC","date":"2015-07-24","pret":-0.01737,"close":69.04}
{"ticker":"CNC","date":"2015-07-27","pret":-0.02114,"close":69.1}
{"ticker":"CNC","date":"2015-07-28","pret":0.01447,"close":69.67}
{"ticker":"CNC","date":"2015-07-29","pret":-0.00442,"close":69.21}
{"ticker":"CNC","date":"2015-07-30","pret":-0.0102,"close":69.93}
{"ticker":"CNC","date":"2015-07-31","pret":0.01305,"close":70.13}
{"ticker":"CNC","date":"2015-08-03","pret":0.00398,"close":70.97}
{"ticker":"CNC","date":"2015-08-04","pret":0.00679,"close":70.49}
{"ticker":"CNC","date":"2015-08-05","pret":0.00099,"close":71.46}
{"ticker":"CNC","date":"2015-08-06","pret":0.01134,"close":70.49}
{"ticker":"CNC","date":"2015-08-07","pret":-0.02125,"close":71.51}
{"ticker":"CNC","date":"2015-08-10","pret":0.02208,"close":71.69}
{"ticker":"CNC","date":"2015-08-11","pret":-0.0119,"close":71.05}
{"ticker":"CNC","date":"2015-08-12","pret":-0.00353,"close":69.19}
{"ticker":"CNC","date":"2015-08-13","pret":-0.01969,"close":70.09}
{"ticker":"CNC","date":"2015-08-14","pret":0.00503,"close":69.44}
{"ticker":"CNC","date":"2015-08-17","pret":-0.01197,"close":71.9}
{"ticker":"CNC","date":"2015-08-18","pret":0.03703,"close":72.56}
{"ticker":"CNC","date":"2015-08-19","pret":0.00697,"close":70.8}
{"ticker":"CNC","date":"2015-08-20","pret":-0.02716,"close":66.56}
{"ticker":"CNC","date":"2015-08-21","pret":-0.0621,"close":64.97}
{"ticker":"CNC","date":"2015-08-24","pret":-0.07599,"close":60.83}
{"ticker":"CNC","date":"2015-08-25","pret":0.04186,"close":60.57}
{"ticker":"CNC","date":"2015-08-26","pret":-0.02755,"close":62.85}
{"ticker":"CNC","date":"2015-08-27","pret":0.02378,"close":63.23}
{"ticker":"CNC","date":"2015-08-28","pret":-0.00649,"close":62.52}
{"ticker":"CNC","date":"2015-08-31","pret":-0.00813,"close":61.72}
{"ticker":"CNC","date":"2015-09-01","pret":-0.03501,"close":59.32}
{"ticker":"CNC","date":"2015-09-02","pret":-0.00398,"close":60.17}
{"ticker":"CNC","date":"2015-09-03","pret":0.00614,"close":59.84}
{"ticker":"CNC","date":"2015-09-04","pret":-0.02105,"close":59.95}
{"ticker":"CNC","date":"2015-09-08","pret":0.02978,"close":61.86}
{"ticker":"CNC","date":"2015-09-09","pret":0.02173,"close":61.46}
{"ticker":"CNC","date":"2015-09-10","pret":-0.01601,"close":61.92}
{"ticker":"CNC","date":"2015-09-11","pret":-0.00082,"close":63.43}
{"ticker":"CNC","date":"2015-09-14","pret":0.03384,"close":63.2}
{"ticker":"CNC","date":"2015-09-15","pret":0.00095,"close":63.32}
{"ticker":"CNC","date":"2015-09-16","pret":-0.00016,"close":63.85}
{"ticker":"CNC","date":"2015-09-17","pret":0.00769,"close":63.87}
{"ticker":"CNC","date":"2015-09-18","pret":-0.01544,"close":62.35}
{"ticker":"CNC","date":"2015-09-21","pret":0.00143,"close":62.79}
{"ticker":"CNC","date":"2015-09-22","pret":-0.01727,"close":61.85}
{"ticker":"CNC","date":"2015-09-23","pret":-0.00291,"close":62.79}
{"ticker":"CNC","date":"2015-09-24","pret":0.00516,"close":61.5}
{"ticker":"CNC","date":"2015-09-25","pret":-0.00226,"close":58.61}
{"ticker":"CNC","date":"2015-09-28","pret":-0.05641,"close":52.66}
{"ticker":"CNC","date":"2015-09-29","pret":-0.10652,"close":52.87}
{"ticker":"CNC","date":"2015-09-30","pret":0.02327,"close":54.23}
{"ticker":"CNC","date":"2015-10-01","pret":0.00296,"close":53.77}
{"ticker":"CNC","date":"2015-10-02","pret":-0.01566,"close":55.97}
{"ticker":"CNC","date":"2015-10-05","pret":0.05678,"close":55.48}
{"ticker":"CNC","date":"2015-10-06","pret":-0.01737,"close":53.07}
{"ticker":"CNC","date":"2015-10-07","pret":-0.03848,"close":53.91}
{"ticker":"CNC","date":"2015-10-08","pret":0.0125,"close":54.94}
{"ticker":"CNC","date":"2015-10-09","pret":0.01508,"close":57.35}
{"ticker":"CNC","date":"2015-10-12","pret":0.04603,"close":57.28}
{"ticker":"CNC","date":"2015-10-13","pret":-0.00052,"close":57.26}
{"ticker":"CNC","date":"2015-10-14","pret":0.00209,"close":56.76}
{"ticker":"CNC","date":"2015-10-15","pret":-0.02539,"close":57.67}
{"ticker":"CNC","date":"2015-10-16","pret":0.03233,"close":58.1}
{"ticker":"CNC","date":"2015-10-19","pret":0.00362,"close":60.65}
{"ticker":"CNC","date":"2015-10-20","pret":0.04546,"close":59.91}
{"ticker":"CNC","date":"2015-10-21","pret":-0.00611,"close":58.3}
{"ticker":"CNC","date":"2015-10-22","pret":-0.04298,"close":55.53}
{"ticker":"CNC","date":"2015-10-23","pret":-0.03376,"close":57.25}
{"ticker":"CNC","date":"2015-10-26","pret":0.02542,"close":58.05}
{"ticker":"CNC","date":"2015-10-27","pret":0.02377,"close":60.84}
{"ticker":"CNC","date":"2015-10-28","pret":0.03117,"close":61.1}
{"ticker":"CNC","date":"2015-10-29","pret":0.00723,"close":60.43}
{"ticker":"CNC","date":"2015-10-30","pret":-0.00822,"close":59.48}
{"ticker":"CNC","date":"2015-11-02","pret":-0.01733,"close":60.92}
{"ticker":"CNC","date":"2015-11-03","pret":0.01683,"close":61.36}
{"ticker":"CNC","date":"2015-11-04","pret":0.01509,"close":60.77}
{"ticker":"CNC","date":"2015-11-05","pret":-0.0113,"close":61.74}
{"ticker":"CNC","date":"2015-11-06","pret":0.00656,"close":61.75}
{"ticker":"CNC","date":"2015-11-09","pret":0.00359,"close":61.08}
{"ticker":"CNC","date":"2015-11-10","pret":-0.00588,"close":60.85}
{"ticker":"CNC","date":"2015-11-11","pret":0.00409,"close":59.1}
{"ticker":"CNC","date":"2015-11-12","pret":-0.04235,"close":57.26}
{"ticker":"CNC","date":"2015-11-13","pret":-0.03026,"close":57.27}
{"ticker":"CNC","date":"2015-11-16","pret":0.00333,"close":58.51}
{"ticker":"CNC","date":"2015-11-17","pret":0.02471,"close":58.88}
{"ticker":"CNC","date":"2015-11-18","pret":0.00511,"close":59.47}
{"ticker":"CNC","date":"2015-11-19","pret":-0.01127,"close":54.47}
{"ticker":"CNC","date":"2015-11-20","pret":-0.04694,"close":57.42}
{"ticker":"CNC","date":"2015-11-23","pret":0.03398,"close":56.97}
{"ticker":"CNC","date":"2015-11-24","pret":-0.01614,"close":56.98}
{"ticker":"CNC","date":"2015-11-25","pret":0.0109,"close":56.76}
{"ticker":"CNC","date":"2015-11-26"}
{"ticker":"CNC","date":"2015-11-27","pret":-0.00386,"close":58.72}
{"ticker":"CNC","date":"2015-11-30","pret":0.03519,"close":57.75}
{"ticker":"CNC","date":"2015-12-01","pret":-0.01142,"close":59.01}
{"ticker":"CNC","date":"2015-12-02","pret":0.01159,"close":59.02}
{"ticker":"CNC","date":"2015-12-03","pret":0.00338,"close":56.83}
{"ticker":"CNC","date":"2015-12-04","pret":-0.0435,"close":58.69}
{"ticker":"CNC","date":"2015-12-07","pret":0.03655,"close":57.75}
{"ticker":"CNC","date":"2015-12-08","pret":-0.0241,"close":57.4}
{"ticker":"CNC","date":"2015-12-09","pret":-0.00981,"close":57.52}
{"ticker":"CNC","date":"2015-12-10","pret":0.01102,"close":57.47}
{"ticker":"CNC","date":"2015-12-11","pret":-0.00997,"close":56.87}
{"ticker":"CNC","date":"2015-12-14","pret":0.00176,"close":56.8}
{"ticker":"CNC","date":"2015-12-15","pret":0.00577,"close":58.72}
{"ticker":"CNC","date":"2015-12-16","pret":0.03413,"close":61.37}
{"ticker":"CNC","date":"2015-12-17"}
{"ticker":"CNC","date":"2015-12-18","pret":0.0471,"close":64.75}
{"ticker":"CNC","date":"2015-12-21","pret":0.03896,"close":65.2}
{"ticker":"CNC","date":"2015-12-22","pret":0.01779,"close":65.15}
{"ticker":"CNC","date":"2015-12-23","pret":-0.00061,"close":65.79}
{"ticker":"CNC","date":"2015-12-24","pret":0.00061,"close":65.57}
{"ticker":"CNC","date":"2015-12-28","pret":-0.00503,"close":66.06}
{"ticker":"CNC","date":"2015-12-29","pret":0.0129,"close":66.74}
{"ticker":"CNC","date":"2015-12-30","pret":0.00646,"close":66.29}
{"ticker":"CNC","date":"2015-12-31","pret":-0.01175,"close":65.81}
{"ticker":"CNC","date":"2016-01-04","pret":-0.02083,"close":66.03}
{"ticker":"CNC","date":"2016-01-05","pret":0.02219,"close":66.97}
{"ticker":"CNCE","date":"2015-01-02","pret":0.03144,"close":13.95}
{"ticker":"CNCE","date":"2015-01-05","pret":0.02762,"close":14.44}
{"ticker":"CNCE","date":"2015-01-06","pret":0.05169,"close":13.43}
{"ticker":"CNCE","date":"2015-01-07","pret":-0.05384,"close":14.07}
{"ticker":"CNCE","date":"2015-01-08","pret":0.03598,"close":14.04}
{"ticker":"CNCE","date":"2015-01-09","pret":-0.01466,"close":13.73}
{"ticker":"CNCE","date":"2015-01-12","pret":-0.0358,"close":13.53}
{"ticker":"CNCE","date":"2015-01-13","pret":0.00218,"close":13.07}
{"ticker":"CNCE","date":"2015-01-14","pret":-0.07786,"close":12.97}
{"ticker":"CNCE","date":"2015-01-15","pret":0.01869,"close":12.24}
{"ticker":"CNCE","date":"2015-01-16","pret":-0.06289,"close":12.85}
{"ticker":"CNCE","date":"2015-01-20","pret":0.04734,"close":12.47}
{"ticker":"CNCE","date":"2015-01-21","pret":-0.03185,"close":12.58}
{"ticker":"CNCE","date":"2015-01-22","pret":0.0224,"close":12.58}
{"ticker":"CNCE","date":"2015-01-23","pret":-0.00158,"close":12.47}
{"ticker":"CNCE","date":"2015-01-26","pret":-0.01196,"close":13.21}
{"ticker":"CNCE","date":"2015-01-27","pret":0.04162,"close":13.89}
{"ticker":"CNCE","date":"2015-01-28","pret":0.07339,"close":13.21}
{"ticker":"CNCE","date":"2015-01-29","pret":-0.05813,"close":13.35}
{"ticker":"CNCE","date":"2015-01-30","pret":0.0083,"close":13.2}
{"ticker":"CNCE","date":"2015-02-02","pret":-0.00678,"close":13.24}
{"ticker":"CNCE","date":"2015-02-03","pret":0.00603,"close":12.89}
{"ticker":"CNCE","date":"2015-02-04","pret":-0.04145,"close":12.49}
{"ticker":"CNCE","date":"2015-02-05","pret":-0.015,"close":13.14}
{"ticker":"CNCE","date":"2015-02-06","pret":0.03901,"close":12.87}
{"ticker":"CNCE","date":"2015-02-09","pret":-0.02009,"close":12.84}
{"ticker":"CNCE","date":"2015-02-10","pret":0.007,"close":13.06}
{"ticker":"CNCE","date":"2015-02-11","pret":0.00541,"close":13.07}
{"ticker":"CNCE","date":"2015-02-12","pret":0.00692,"close":13.22}
{"ticker":"CNCE","date":"2015-02-13","pret":0.01746,"close":12.76}
{"ticker":"CNCE","date":"2015-02-17","pret":-0.03523,"close":13.39}
{"ticker":"CNCE","date":"2015-02-18","pret":0.0457,"close":13.86}
{"ticker":"CNCE","date":"2015-02-19","pret":0.03152,"close":15.04}
{"ticker":"CNCE","date":"2015-02-20","pret":0.10276,"close":14.51}
{"ticker":"CNCE","date":"2015-02-23","pret":-0.04938,"close":14.61}
{"ticker":"CNCE","date":"2015-02-24","pret":0.00341,"close":13.49}
{"ticker":"CNCE","date":"2015-02-25","pret":-0.07206,"close":13.68}
{"ticker":"CNCE","date":"2015-02-26","pret":0.0203,"close":15.65}
{"ticker":"CNCE","date":"2015-02-27","pret":0.11962,"close":14.39}
{"ticker":"CNCE","date":"2015-03-02","pret":-0.06581,"close":14.61}
{"ticker":"CNCE","date":"2015-03-03","pret":-0.01232,"close":14.73}
{"ticker":"CNCE","date":"2015-03-04","pret":0.00686,"close":14.55}
{"ticker":"CNCE","date":"2015-03-05","pret":-0.00755,"close":14.46}
{"ticker":"CNCE","date":"2015-03-06","pret":-0.00553,"close":13.86}
{"ticker":"CNCE","date":"2015-03-09","pret":-0.0367,"close":14.53}
{"ticker":"CNCE","date":"2015-03-10","pret":0.02695,"close":14.59}
{"ticker":"CNCE","date":"2015-03-11","pret":0.01597,"close":15.57}
{"ticker":"CNCE","date":"2015-03-12","pret":0.07174,"close":15.68}
{"ticker":"CNCE","date":"2015-03-13","pret":0.00766,"close":15.62}
{"ticker":"CNCE","date":"2015-03-16","pret":0.00508,"close":17.05}
{"ticker":"CNCE","date":"2015-03-17","pret":0.0679,"close":16.24}
{"ticker":"CNCE","date":"2015-03-18","pret":-0.0392,"close":16.55}
{"ticker":"CNCE","date":"2015-03-19","pret":-0.04787,"close":14.76}
{"ticker":"CNCE","date":"2015-03-20","pret":-0.01692,"close":14.76}
{"ticker":"CNCE","date":"2015-03-23","pret":-0.02055,"close":14.61}
{"ticker":"CNCE","date":"2015-03-24","pret":-0.01893,"close":14.49}
{"ticker":"CNCE","date":"2015-03-25","pret":-0.0041,"close":13.58}
{"ticker":"CNCE","date":"2015-03-26","pret":-0.07765,"close":13.51}
{"ticker":"CNCE","date":"2015-03-27","pret":0.00517,"close":13.43}
{"ticker":"CNCE","date":"2015-03-30","pret":0.04397,"close":15.35}
{"ticker":"CNCE","date":"2015-03-31","pret":0.08901,"close":15.14}
{"ticker":"CNCE","date":"2015-04-01","pret":-0.03948,"close":15.65}
{"ticker":"CNCE","date":"2015-04-02","pret":0.04655,"close":15.57}
{"ticker":"CNCE","date":"2015-04-06","pret":-0.00192,"close":15.4}
{"ticker":"CNCE","date":"2015-04-07","pret":-0.0201,"close":15.06}
{"ticker":"CNCE","date":"2015-04-08","pret":-0.02185,"close":15.18}
{"ticker":"CNCE","date":"2015-04-09","pret":0.01065,"close":15.12}
{"ticker":"CNCE","date":"2015-04-10","pret":0.01967,"close":14.71}
{"ticker":"CNCE","date":"2015-04-13","pret":-0.03974,"close":14.84}
{"ticker":"CNCE","date":"2015-04-14","pret":0.00606,"close":14.9}
{"ticker":"CNCE","date":"2015-04-15","pret":0.00736,"close":14.81}
{"ticker":"CNCE","date":"2015-04-16","pret":-0.01545,"close":15.15}
{"ticker":"CNCE","date":"2015-04-17","pret":0.01211,"close":15}
{"ticker":"CNCE","date":"2015-04-20","pret":0.004,"close":14.82}
{"ticker":"CNCE","date":"2015-04-21","pret":-0.00601,"close":14.57}
{"ticker":"CNCE","date":"2015-04-22","pret":-0.00134,"close":14.83}
{"ticker":"CNCE","date":"2015-04-23","pret":-0.00606,"close":14.94}
{"ticker":"CNCE","date":"2015-04-24","pret":0.00539,"close":14.68}
{"ticker":"CNCE","date":"2015-04-27","pret":-0.01557,"close":14.32}
{"ticker":"CNCE","date":"2015-04-28","pret":-0.01097,"close":14.51}
{"ticker":"CNCE","date":"2015-04-29","pret":0,"close":14.52}
{"ticker":"CNCE","date":"2015-04-30","pret":0,"close":14.51}
{"ticker":"CNCE","date":"2015-05-01","pret":0.01845,"close":14.83}
{"ticker":"CNCE","date":"2015-05-04","pret":-0.00884,"close":14.9}
{"ticker":"CNCE","date":"2015-05-05","pret":0.01894,"close":14.54}
{"ticker":"CNCE","date":"2015-05-06","pret":-0.02031,"close":14.76}
{"ticker":"CNCE","date":"2015-05-07","pret":0.01156,"close":14.76}
{"ticker":"CNCE","date":"2015-05-08","pret":-0.02187,"close":13.79}
{"ticker":"CNCE","date":"2015-05-11","pret":-0.04741,"close":14.01}
{"ticker":"CNCE","date":"2015-05-12","pret":0.00938,"close":14.33}
{"ticker":"CNCE","date":"2015-05-13","pret":0.02412,"close":14.1}
{"ticker":"CNCE","date":"2015-05-14","pret":-0.00492,"close":14.18}
{"ticker":"CNCE","date":"2015-05-15","pret":0.0007,"close":14.13}
{"ticker":"CNCE","date":"2015-05-18","pret":-0.01632,"close":14.2}
{"ticker":"CNCE","date":"2015-05-19","pret":0.00996,"close":13.93}
{"ticker":"CNCE","date":"2015-05-20","pret":-0.01355,"close":14.2}
{"ticker":"CNCE","date":"2015-05-21","pret":0.02201,"close":14.29}
{"ticker":"CNCE","date":"2015-05-22","pret":-0.00281,"close":14.3}
{"ticker":"CNCE","date":"2015-05-26","pret":0,"close":14.3}
{"ticker":"CNCE","date":"2015-05-27","pret":0.01051,"close":16.01}
{"ticker":"CNCE","date":"2015-05-28","pret":0.10946,"close":15.77}
{"ticker":"CNCE","date":"2015-05-29","pret":-0.01955,"close":15.99}
{"ticker":"CNCE","date":"2015-06-01","pret":0.01893,"close":16.25}
{"ticker":"CNCE","date":"2015-06-02","pret":0.01119,"close":16.91}
{"ticker":"CNCE","date":"2015-06-03","pret":0.04944,"close":17.64}
{"ticker":"CNCE","date":"2015-06-04","pret":0.03355,"close":16.6}
{"ticker":"CNCE","date":"2015-06-05","pret":-0.06948,"close":16.86}
{"ticker":"CNCE","date":"2015-06-08","pret":0.03828,"close":16.31}
{"ticker":"CNCE","date":"2015-06-09","pret":-0.04134,"close":15.98}
{"ticker":"CNCE","date":"2015-06-10","pret":-0.03169,"close":16.16}
{"ticker":"CNCE","date":"2015-06-11","pret":0.02617,"close":16.42}
{"ticker":"CNCE","date":"2015-06-12","pret":0.00674,"close":16.12}
{"ticker":"CNCE","date":"2015-06-15","pret":-0.01663,"close":17.29}
{"ticker":"CNCE","date":"2015-06-16","pret":0.06667,"close":16.11}
{"ticker":"CNCE","date":"2015-06-17","pret":-0.06605,"close":16.08}
{"ticker":"CNCE","date":"2015-06-18","pret":-0.0081,"close":15.78}
{"ticker":"CNCE","date":"2015-06-19","pret":-0.01577,"close":16.09}
{"ticker":"CNCE","date":"2015-06-22","pret":0.02821,"close":16.07}
{"ticker":"CNCE","date":"2015-06-23","pret":-0.01181,"close":15.52}
{"ticker":"CNCE","date":"2015-06-24","pret":-0.03112,"close":16.23}
{"ticker":"CNCE","date":"2015-06-25","pret":0.04725,"close":16.22}
{"ticker":"CNCE","date":"2015-06-26","pret":-0.00308,"close":15.35}
{"ticker":"CNCE","date":"2015-06-29","pret":-0.0743,"close":14.28}
{"ticker":"CNCE","date":"2015-06-30","pret":-0.0414,"close":14.89}
{"ticker":"CNCE","date":"2015-07-01","pret":0.04207,"close":14.98}
{"ticker":"CNCE","date":"2015-07-02","pret":-0.00734,"close":14.87}
{"ticker":"CNCE","date":"2015-07-06","pret":-0.0196,"close":15.52}
{"ticker":"CNCE","date":"2015-07-07","pret":0.05704,"close":15.57}
{"ticker":"CNCE","date":"2015-07-08","pret":-0.01167,"close":15.09}
{"ticker":"CNCE","date":"2015-07-09","pret":-0.00196,"close":15.44}
{"ticker":"CNCE","date":"2015-07-10","pret":0.02581,"close":15.71}
{"ticker":"CNCE","date":"2015-07-13","pret":0.0114,"close":16.43}
{"ticker":"CNCE","date":"2015-07-14","pret":0.03709,"close":17.45}
{"ticker":"CNCE","date":"2015-07-15","pret":0.05948,"close":17.08}
{"ticker":"CNCE","date":"2015-07-16","pret":-0.01556,"close":17.42}
{"ticker":"CNCE","date":"2015-07-17","pret":0.01212,"close":17.59}
{"ticker":"CNCE","date":"2015-07-20","pret":0.01141,"close":17.11}
{"ticker":"CNCE","date":"2015-07-21","pret":-0.04111,"close":17.23}
{"ticker":"CNCE","date":"2015-07-22","pret":0.00765,"close":17.11}
{"ticker":"CNCE","date":"2015-07-23","pret":0.00643,"close":16.91}
{"ticker":"CNCE","date":"2015-07-24","pret":-0.02001,"close":16.38}
{"ticker":"CNCE","date":"2015-07-27","pret":-0.02103,"close":16.33}
{"ticker":"CNCE","date":"2015-07-28","pret":0,"close":17.05}
{"ticker":"CNCE","date":"2015-07-29","pret":0.0352,"close":16.43}
{"ticker":"CNCE","date":"2015-07-30","pret":-0.04557,"close":16.33}
{"ticker":"CNCE","date":"2015-07-31","pret":0.00184,"close":16.39}
{"ticker":"CNCE","date":"2015-08-03","pret":0.00122,"close":16.46}
{"ticker":"CNCE","date":"2015-08-04","pret":0.00792,"close":16.4}
{"ticker":"CNCE","date":"2015-08-05","pret":0.01326,"close":17.25}
{"ticker":"CNCE","date":"2015-08-06","pret":0.0485,"close":17}
{"ticker":"CNCE","date":"2015-08-07","pret":-0.03838,"close":16.83}
{"ticker":"CNCE","date":"2015-08-10","pret":0.01296,"close":16.89}
{"ticker":"CNCE","date":"2015-08-11","pret":-0.01831,"close":17.05}
{"ticker":"CNCE","date":"2015-08-12","pret":0.01655,"close":17.24}
{"ticker":"CNCE","date":"2015-08-13","pret":0.01686,"close":16.89}
{"ticker":"CNCE","date":"2015-08-14","pret":-0.03281,"close":16.51}
{"ticker":"CNCE","date":"2015-08-17","pret":-0.01742,"close":17.23}
{"ticker":"CNCE","date":"2015-08-18","pret":-0.0202,"close":16.27}
{"ticker":"CNCE","date":"2015-08-19","pret":0.00309,"close":16.18}
{"ticker":"CNCE","date":"2015-08-20","pret":-0.02877,"close":15.12}
{"ticker":"CNCE","date":"2015-08-21","pret":-0.07782,"close":15.39}
{"ticker":"CNCE","date":"2015-08-24","pret":0.00956,"close":14.85}
{"ticker":"CNCE","date":"2015-08-25","pret":0.02084,"close":14.99}
{"ticker":"CNCE","date":"2015-08-26","pret":0.02497,"close":15.74}
{"ticker":"CNCE","date":"2015-08-27","pret":0.02119,"close":15.59}
{"ticker":"CNCE","date":"2015-08-28","pret":-0.01666,"close":15.95}
{"ticker":"CNCE","date":"2015-08-31","pret":0.01856,"close":15.58}
{"ticker":"CNCE","date":"2015-09-01","pret":-0.03681,"close":15.73}
{"ticker":"CNCE","date":"2015-09-02","pret":0.05192,"close":16.46}
{"ticker":"CNCE","date":"2015-09-03","pret":0.02529,"close":15.66}
{"ticker":"CNCE","date":"2015-09-04","pret":-0.06284,"close":15.89}
{"ticker":"CNCE","date":"2015-09-08","pret":0.05366,"close":16.59}
{"ticker":"CNCE","date":"2015-09-09","pret":0.03325,"close":17.96}
{"ticker":"CNCE","date":"2015-09-10","pret":0.06111,"close":18.59}
{"ticker":"CNCE","date":"2015-09-11","pret":0.03409,"close":19.27}
{"ticker":"CNCE","date":"2015-09-14","pret":0.05008,"close":19.3}
{"ticker":"CNCE","date":"2015-09-15","pret":-0.0093,"close":19.33}
{"ticker":"CNCE","date":"2015-09-16","pret":-0.00416,"close":18.48}
{"ticker":"CNCE","date":"2015-09-17","pret":-0.02854,"close":19.16}
{"ticker":"CNCE","date":"2015-09-18","pret":0.00535,"close":20.02}
{"ticker":"CNCE","date":"2015-09-21","pret":0.07449,"close":18.75}
{"ticker":"CNCE","date":"2015-09-22","pret":-0.08845,"close":18.24}
{"ticker":"CNCE","date":"2015-09-23","pret":0.01556,"close":22.46}
{"ticker":"CNCE","date":"2015-09-24","pret":0.16865,"close":20.93}
{"ticker":"CNCE","date":"2015-09-25","pret":-0.0517,"close":19.06}
{"ticker":"CNCE","date":"2015-09-28","pret":-0.11217,"close":17.42}
{"ticker":"CNCE","date":"2015-09-29","pret":-0.07995,"close":17.81}
{"ticker":"CNCE","date":"2015-09-30","pret":0.0322,"close":18.77}
{"ticker":"CNCE","date":"2015-10-01","pret":0.04829,"close":19.34}
{"ticker":"CNCE","date":"2015-10-02","pret":0.02096,"close":20.55}
{"ticker":"CNCE","date":"2015-10-05","pret":0.07829,"close":19.99}
{"ticker":"CNCE","date":"2015-10-06","pret":-0.0292,"close":19.11}
{"ticker":"CNCE","date":"2015-10-07","pret":-0.05533,"close":20.11}
{"ticker":"CNCE","date":"2015-10-08","pret":0.06271,"close":20.25}
{"ticker":"CNCE","date":"2015-10-09","pret":0.01508,"close":20.87}
{"ticker":"CNCE","date":"2015-10-12","pret":0.01913,"close":21.5}
{"ticker":"CNCE","date":"2015-10-13","pret":0.01271,"close":21.13}
{"ticker":"CNCE","date":"2015-10-14","pret":-0.01556,"close":22.54}
{"ticker":"CNCE","date":"2015-10-15","pret":0.07061,"close":24.13}
{"ticker":"CNCE","date":"2015-10-16","pret":0.07132,"close":23.14}
{"ticker":"CNCE","date":"2015-10-19","pret":-0.03311,"close":24.13}
{"ticker":"CNCE","date":"2015-10-20","pret":0.0364,"close":23.61}
{"ticker":"CNCE","date":"2015-10-21","pret":-0.01908,"close":22.87}
{"ticker":"CNCE","date":"2015-10-22","pret":-0.04365,"close":22.84}
{"ticker":"CNCE","date":"2015-10-23","pret":0.00698,"close":22.23}
{"ticker":"CNCE","date":"2015-10-26","pret":-0.02329,"close":21.93}
{"ticker":"CNCE","date":"2015-10-27","pret":-0.0275,"close":22.54}
{"ticker":"CNCE","date":"2015-10-28","pret":0.02794,"close":23.6}
{"ticker":"CNCE","date":"2015-10-29","pret":0.03879,"close":23.07}
{"ticker":"CNCE","date":"2015-10-30","pret":-0.01768,"close":22.71}
{"ticker":"CNCE","date":"2015-11-02","pret":-0.01579,"close":24.71}
{"ticker":"CNCE","date":"2015-11-03","pret":0.07984,"close":24.36}
{"ticker":"CNCE","date":"2015-11-04","pret":0.0162,"close":24.43}
{"ticker":"CNCE","date":"2015-11-05","pret":-0.03307,"close":20.42}
{"ticker":"CNCE","date":"2015-11-06","pret":-0.16137,"close":21.95}
{"ticker":"CNCE","date":"2015-11-09","pret":0.05596,"close":22.97}
{"ticker":"CNCE","date":"2015-11-10","pret":0.05256,"close":22.78}
{"ticker":"CNCE","date":"2015-11-11","pret":-0.00571,"close":22.58}
{"ticker":"CNCE","date":"2015-11-12","pret":-0.01821,"close":22.72}
{"ticker":"CNCE","date":"2015-11-13","pret":0.01424,"close":22.45}
{"ticker":"CNCE","date":"2015-11-16","pret":-0.0031,"close":22.68}
{"ticker":"CNCE","date":"2015-11-17","pret":0.00795,"close":22.42}
{"ticker":"CNCE","date":"2015-11-18","pret":-0.0115,"close":22.7}
{"ticker":"CNCE","date":"2015-11-19","pret":0.00311,"close":22.5}
{"ticker":"CNCE","date":"2015-11-20","pret":-0.00133,"close":22.95}
{"ticker":"CNCE","date":"2015-11-23","pret":0.01104,"close":22.78}
{"ticker":"CNCE","date":"2015-11-24","pret":-0.0044,"close":22.98}
{"ticker":"CNCE","date":"2015-11-25","pret":0.01706,"close":23.13}
{"ticker":"CNCE","date":"2015-11-26"}
{"ticker":"CNCE","date":"2015-11-27","pret":-0.00348,"close":23.59}
{"ticker":"CNCE","date":"2015-11-30","pret":0.03043,"close":22.93}
{"ticker":"CNCE","date":"2015-12-01","pret":-0.02695,"close":22.73}
{"ticker":"CNCE","date":"2015-12-02","pret":-0.01882,"close":23.38}
{"ticker":"CNCE","date":"2015-12-03","pret":0.03772,"close":21.71}
{"ticker":"CNCE","date":"2015-12-04","pret":-0.07693,"close":21.85}
{"ticker":"CNCE","date":"2015-12-07","pret":0.0055,"close":20.65}
{"ticker":"CNCE","date":"2015-12-08","pret":-0.06955,"close":21.57}
{"ticker":"CNCE","date":"2015-12-09","pret":0.05249,"close":20.25}
{"ticker":"CNCE","date":"2015-12-10","pret":-0.05987,"close":20.53}
{"ticker":"CNCE","date":"2015-12-11","pret":-0.00594,"close":20.09}
{"ticker":"CNCE","date":"2015-12-14","pret":-0.00698,"close":19.81}
{"ticker":"CNCE","date":"2015-12-15","pret":0.001,"close":19.98}
{"ticker":"CNCE","date":"2015-12-16","pret":0.00349,"close":20.18}
{"ticker":"CNCE","date":"2015-12-17"}
{"ticker":"CNCE","date":"2015-12-18","pret":-0.01454,"close":20.49}
{"ticker":"CNCE","date":"2015-12-21","pret":0.04058,"close":20.26}
{"ticker":"CNCE","date":"2015-12-22","pret":-0.01269,"close":20.15}
{"ticker":"CNCE","date":"2015-12-23","pret":-0.00443,"close":20.02}
{"ticker":"CNCE","date":"2015-12-24","pret":-0.01441,"close":19.86}
{"ticker":"CNCE","date":"2015-12-28","pret":-0.02278,"close":19.38}
{"ticker":"CNCE","date":"2015-12-29","pret":0.00051,"close":20.03}
{"ticker":"CNCE","date":"2015-12-30","pret":0.01574,"close":18.79}
{"ticker":"CNCE","date":"2015-12-31","pret":-0.05754,"close":18.97}
{"ticker":"CNCE","date":"2016-01-04","pret":0,"close":18.31}
{"ticker":"CNCE","date":"2016-01-05","pret":-0.02212,"close":18.8}
{"ticker":"CNK","date":"2015-01-02","pret":-0.00167,"close":34.91}
{"ticker":"CNK","date":"2015-01-05","pret":-0.0328,"close":34.33}
{"ticker":"CNK","date":"2015-01-06","pret":-0.01448,"close":33.51}
{"ticker":"CNK","date":"2015-01-07","pret":-0.01854,"close":33.72}
{"ticker":"CNK","date":"2015-01-08","pret":0.01562,"close":34.67}
{"ticker":"CNK","date":"2015-01-09","pret":0.02055,"close":35.3}
{"ticker":"CNK","date":"2015-01-12","pret":0.01366,"close":35.61}
{"ticker":"CNK","date":"2015-01-13","pret":0.01598,"close":35.85}
{"ticker":"CNK","date":"2015-01-14","pret":-0.01711,"close":35.65}
{"ticker":"CNK","date":"2015-01-15","pret":0.01461,"close":35.56}
{"ticker":"CNK","date":"2015-01-16","pret":-0.01461,"close":35.72}
{"ticker":"CNK","date":"2015-01-20","pret":0.02072,"close":35.79}
{"ticker":"CNK","date":"2015-01-21","pret":-0.01087,"close":36.06}
{"ticker":"CNK","date":"2015-01-22","pret":0.01695,"close":36.86}
{"ticker":"CNK","date":"2015-01-23","pret":0.01694,"close":36.68}
{"ticker":"CNK","date":"2015-01-26","pret":-0.00898,"close":36.98}
{"ticker":"CNK","date":"2015-01-27","pret":0.00518,"close":37.69}
{"ticker":"CNK","date":"2015-01-28","pret":0.02868,"close":37.5}
{"ticker":"CNK","date":"2015-01-29","pret":-0.00849,"close":37.35}
{"ticker":"CNK","date":"2015-01-30","pret":-0.00991,"close":37.17}
{"ticker":"CNK","date":"2015-02-02","pret":0.0051,"close":37.73}
{"ticker":"CNK","date":"2015-02-03","pret":0.00933,"close":38.4}
{"ticker":"CNK","date":"2015-02-04","pret":0.01239,"close":38.3}
{"ticker":"CNK","date":"2015-02-05","pret":0.00444,"close":37.95}
{"ticker":"CNK","date":"2015-02-06","pret":-0.01313,"close":37.77}
{"ticker":"CNK","date":"2015-02-09","pret":-0.00026,"close":37.74}
{"ticker":"CNK","date":"2015-02-10","pret":0.00685,"close":38.58}
{"ticker":"CNK","date":"2015-02-11","pret":0.01252,"close":38.54}
{"ticker":"CNK","date":"2015-02-12","pret":0.00336,"close":39.07}
{"ticker":"CNK","date":"2015-02-13","pret":0.00413,"close":38.93}
{"ticker":"CNK","date":"2015-02-17","pret":0.00308,"close":39.08}
{"ticker":"CNK","date":"2015-02-18","pret":0.06889,"close":41.2}
{"ticker":"CNK","date":"2015-02-19","pret":-0.0135,"close":42.14}
{"ticker":"CNK","date":"2015-02-20","pret":0.0228,"close":41.91}
{"ticker":"CNK","date":"2015-02-23","pret":-0.00571,"close":41.82}
{"ticker":"CNK","date":"2015-02-24","pret":-0.0043,"close":41.67}
{"ticker":"CNK","date":"2015-02-25","pret":-0.0012,"close":41.38}
{"ticker":"CNK","date":"2015-02-26","pret":-0.01037,"close":41.17}
{"ticker":"CNK","date":"2015-02-27","pret":-0.00584,"close":40.72}
{"ticker":"CNK","date":"2015-03-02","pret":-0.00734,"close":41.12}
{"ticker":"CNK","date":"2015-03-03","pret":0.01124,"close":41.68}
{"ticker":"CNK","date":"2015-03-04","pret":0.01183,"close":41.77}
{"ticker":"CNK","date":"2015-03-05","pret":0.00288,"close":41.45}
{"ticker":"CNK","date":"2015-03-06","pret":-0.00793,"close":41.21}
{"ticker":"CNK","date":"2015-03-09","pret":-0.00605,"close":41.49}
{"ticker":"CNK","date":"2015-03-10","pret":0.00121,"close":40.41}
{"ticker":"CNK","date":"2015-03-11","pret":-0.01711,"close":41.26}
{"ticker":"CNK","date":"2015-03-12","pret":0.02268,"close":41.95}
{"ticker":"CNK","date":"2015-03-13","pret":0.00697,"close":41.73}
{"ticker":"CNK","date":"2015-03-16","pret":0.00478,"close":42.82}
{"ticker":"CNK","date":"2015-03-17","pret":0.02331,"close":42.8}
{"ticker":"CNK","date":"2015-03-18","pret":-0.00396,"close":43.28}
{"ticker":"CNK","date":"2015-03-19","pret":0.00722,"close":42.85}
{"ticker":"CNK","date":"2015-03-20","pret":-0.00162,"close":43.75}
{"ticker":"CNK","date":"2015-03-23","pret":0.01659,"close":43.98}
{"ticker":"CNK","date":"2015-03-24","pret":0.00524,"close":43.97}
{"ticker":"CNK","date":"2015-03-25","pret":0.00476,"close":43.52}
{"ticker":"CNK","date":"2015-03-26","pret":-0.02196,"close":43.62}
{"ticker":"CNK","date":"2015-03-27","pret":0.01127,"close":44.41}
{"ticker":"CNK","date":"2015-03-30","pret":0.01948,"close":44.67}
{"ticker":"CNK","date":"2015-03-31","pret":0.0076,"close":45.07}
{"ticker":"CNK","date":"2015-04-01","pret":-0.00022,"close":44.36}
{"ticker":"CNK","date":"2015-04-02","pret":-0.0085,"close":44.6}
{"ticker":"CNK","date":"2015-04-06","pret":-0.00405,"close":45.52}
{"ticker":"CNK","date":"2015-04-07","pret":0.02714,"close":43.92}
{"ticker":"CNK","date":"2015-04-08","pret":-0.05318,"close":43.73}
{"ticker":"CNK","date":"2015-04-09","pret":0.01036,"close":43.5}
{"ticker":"CNK","date":"2015-04-10","pret":-0.00023,"close":43.64}
{"ticker":"CNK","date":"2015-04-13","pret":-0.00344,"close":42.55}
{"ticker":"CNK","date":"2015-04-14","pret":-0.02138,"close":42.72}
{"ticker":"CNK","date":"2015-04-15","pret":0.00585,"close":43.04}
{"ticker":"CNK","date":"2015-04-16","pret":0.00628,"close":43.27}
{"ticker":"CNK","date":"2015-04-17","pret":-0.00046,"close":42.77}
{"ticker":"CNK","date":"2015-04-20","pret":-0.00512,"close":42.97}
{"ticker":"CNK","date":"2015-04-21","pret":0.01044,"close":42.84}
{"ticker":"CNK","date":"2015-04-22","pret":-0.00742,"close":42.83}
{"ticker":"CNK","date":"2015-04-23","pret":-0.00443,"close":43.36}
{"ticker":"CNK","date":"2015-04-24","pret":0.01783,"close":43.52}
{"ticker":"CNK","date":"2015-04-27","pret":0.00367,"close":42.77}
{"ticker":"CNK","date":"2015-04-28","pret":-0.02806,"close":43.02}
{"ticker":"CNK","date":"2015-04-29","pret":0.0082,"close":42.9}
{"ticker":"CNK","date":"2015-04-30","pret":0.00023,"close":42.63}
{"ticker":"CNK","date":"2015-05-01","pret":-0.00444,"close":43.2}
{"ticker":"CNK","date":"2015-05-04","pret":0.0077,"close":42.11}
{"ticker":"CNK","date":"2015-05-05","pret":-0.03044,"close":41.03}
{"ticker":"CNK","date":"2015-05-06","pret":-0.01521,"close":41.26}
{"ticker":"CNK","date":"2015-05-07","pret":-0.03718,"close":40.6}
{"ticker":"CNK","date":"2015-05-08","pret":0.03034,"close":40.29}
{"ticker":"CNK","date":"2015-05-11","pret":-0.01406,"close":40.13}
{"ticker":"CNK","date":"2015-05-12","pret":-0.00373,"close":40.32}
{"ticker":"CNK","date":"2015-05-13","pret":0.00671,"close":40.06}
{"ticker":"CNK","date":"2015-05-14","pret":-0.00025,"close":40.26}
{"ticker":"CNK","date":"2015-05-15","pret":-0.00149,"close":40.3}
{"ticker":"CNK","date":"2015-05-18","pret":-0.00248,"close":40.69}
{"ticker":"CNK","date":"2015-05-19","pret":0.01653,"close":41.02}
{"ticker":"CNK","date":"2015-05-20","pret":0.0078,"close":41.41}
{"ticker":"CNK","date":"2015-05-21","pret":0.00024,"close":41.7}
{"ticker":"CNK","date":"2015-05-22","pret":0.00701,"close":41.2}
{"ticker":"CNK","date":"2015-05-26","pret":-0.01139,"close":40.75}
{"ticker":"CNK","date":"2015-05-27","pret":-0.00317,"close":40.87}
{"ticker":"CNK","date":"2015-05-28","pret":-0.00441,"close":40.71}
{"ticker":"CNK","date":"2015-05-29","pret":-0.00295,"close":40.53}
{"ticker":"CNK","date":"2015-06-01","pret":0.00123,"close":40.33}
{"ticker":"CNK","date":"2015-06-02","pret":-0.01562,"close":39.85}
{"ticker":"CNK","date":"2015-06-03","pret":-0.0098,"close":39.98}
{"ticker":"CNK","date":"2015-06-04","pret":0.00704,"close":39.67}
{"ticker":"CNK","date":"2015-06-05","pret":-0.00603,"close":39.4}
{"ticker":"CNK","date":"2015-06-08","pret":-0.00632,"close":39.07}
{"ticker":"CNK","date":"2015-06-09","pret":0.00582,"close":40.39}
{"ticker":"CNK","date":"2015-06-10","pret":0.02097,"close":40.05}
{"ticker":"CNK","date":"2015-06-11","pret":-0.00694,"close":40.99}
{"ticker":"CNK","date":"2015-06-12","pret":0.01995,"close":40.55}
{"ticker":"CNK","date":"2015-06-15","pret":-0.01598,"close":41.63}
{"ticker":"CNK","date":"2015-06-16","pret":0.02761,"close":41.24}
{"ticker":"CNK","date":"2015-06-17","pret":-0.00193,"close":40.99}
{"ticker":"CNK","date":"2015-06-18","pret":-0.00898,"close":41.67}
{"ticker":"CNK","date":"2015-06-19","pret":0.01331,"close":41.89}
{"ticker":"CNK","date":"2015-06-22","pret":0.01242,"close":42.06}
{"ticker":"CNK","date":"2015-06-23","pret":0.00119,"close":42.01}
{"ticker":"CNK","date":"2015-06-24","pret":-0.00642,"close":41.3}
{"ticker":"CNK","date":"2015-06-25","pret":-0.00815,"close":41.25}
{"ticker":"CNK","date":"2015-06-26","pret":-0.00483,"close":41.01}
{"ticker":"CNK","date":"2015-06-29","pret":-0.00582,"close":40.02}
{"ticker":"CNK","date":"2015-06-30","pret":-0.01668,"close":40.17}
{"ticker":"CNK","date":"2015-07-01","pret":0.00198,"close":40.06}
{"ticker":"CNK","date":"2015-07-02","pret":-0.01017,"close":40.11}
{"ticker":"CNK","date":"2015-07-06","pret":-0.01053,"close":40.08}
{"ticker":"CNK","date":"2015-07-07","pret":0.02317,"close":40.7}
{"ticker":"CNK","date":"2015-07-08","pret":-0.00098,"close":40.31}
{"ticker":"CNK","date":"2015-07-09","pret":0.00492,"close":40.04}
{"ticker":"CNK","date":"2015-07-10","pret":-0.00319,"close":41.21}
{"ticker":"CNK","date":"2015-07-13","pret":0.02359,"close":41.68}
{"ticker":"CNK","date":"2015-07-14","pret":0.00192,"close":41.74}
{"ticker":"CNK","date":"2015-07-15","pret":0.00216,"close":41.31}
{"ticker":"CNK","date":"2015-07-16","pret":-0.00745,"close":41.56}
{"ticker":"CNK","date":"2015-07-17","pret":-0.00145,"close":41.12}
{"ticker":"CNK","date":"2015-07-20","pret":-0.00508,"close":41.19}
{"ticker":"CNK","date":"2015-07-21","pret":-0.00365,"close":40.39}
{"ticker":"CNK","date":"2015-07-22","pret":-0.01993,"close":40.44}
{"ticker":"CNK","date":"2015-07-23","pret":0.00743,"close":39.49}
{"ticker":"CNK","date":"2015-07-24","pret":-0.03081,"close":38.96}
{"ticker":"CNK","date":"2015-07-27","pret":-0.01332,"close":38.78}
{"ticker":"CNK","date":"2015-07-28","pret":-0.00362,"close":37.99}
{"ticker":"CNK","date":"2015-07-29","pret":-0.01407,"close":38.68}
{"ticker":"CNK","date":"2015-07-30","pret":0.00992,"close":39.17}
{"ticker":"CNK","date":"2015-07-31","pret":0.02261,"close":39.46}
{"ticker":"CNK","date":"2015-08-03","pret":0.00254,"close":39.1}
{"ticker":"CNK","date":"2015-08-04","pret":-0.00967,"close":38.86}
{"ticker":"CNK","date":"2015-08-05","pret":-0.00231,"close":38.21}
{"ticker":"CNK","date":"2015-08-06","pret":0.00715,"close":36.7}
{"ticker":"CNK","date":"2015-08-07","pret":-0.05306,"close":38.55}
{"ticker":"CNK","date":"2015-08-10","pret":0.03741,"close":38.62}
{"ticker":"CNK","date":"2015-08-11","pret":-0.00727,"close":38}
{"ticker":"CNK","date":"2015-08-12","pret":-0.01787,"close":38.28}
{"ticker":"CNK","date":"2015-08-13","pret":0.01343,"close":38.42}
{"ticker":"CNK","date":"2015-08-14","pret":0.00026,"close":38.39}
{"ticker":"CNK","date":"2015-08-17","pret":-0.00052,"close":38.89}
{"ticker":"CNK","date":"2015-08-18","pret":0.01558,"close":38.76}
{"ticker":"CNK","date":"2015-08-19","pret":-0.00439,"close":38.9}
{"ticker":"CNK","date":"2015-08-20","pret":0.00439,"close":37.66}
{"ticker":"CNK","date":"2015-08-21","pret":-0.03487,"close":37.01}
{"ticker":"CNK","date":"2015-08-24","pret":-0.06447,"close":35.79}
{"ticker":"CNK","date":"2015-08-25","pret":0.03715,"close":35.17}
{"ticker":"CNK","date":"2015-08-26","pret":-0.01715,"close":35.44}
{"ticker":"CNK","date":"2015-08-27","pret":-0.01376,"close":36.21}
{"ticker":"CNK","date":"2015-08-28","pret":0.02016,"close":36.09}
{"ticker":"CNK","date":"2015-08-31","pret":-0.00695,"close":35.55}
{"ticker":"CNK","date":"2015-09-01","pret":-0.0263,"close":34.34}
{"ticker":"CNK","date":"2015-09-02","pret":-0.00575,"close":34.72}
{"ticker":"CNK","date":"2015-09-03","pret":0.00202,"close":34.84}
{"ticker":"CNK","date":"2015-09-04","pret":-0.00809,"close":34.84}
{"ticker":"CNK","date":"2015-09-08","pret":0.01839,"close":35.04}
{"ticker":"CNK","date":"2015-09-09","pret":0.00228,"close":34.52}
{"ticker":"CNK","date":"2015-09-10","pret":-0.02648,"close":34.38}
{"ticker":"CNK","date":"2015-09-11","pret":-0.00058,"close":34.36}
{"ticker":"CNK","date":"2015-09-14","pret":0.0032,"close":34.27}
{"ticker":"CNK","date":"2015-09-15","pret":-0.00087,"close":34.32}
{"ticker":"CNK","date":"2015-09-16","pret":-0.00292,"close":34.51}
{"ticker":"CNK","date":"2015-09-17","pret":0.0093,"close":34.59}
{"ticker":"CNK","date":"2015-09-18","pret":-0.00726,"close":34.45}
{"ticker":"CNK","date":"2015-09-21","pret":0.00986,"close":34.55}
{"ticker":"CNK","date":"2015-09-22","pret":-0.0207,"close":33.26}
{"ticker":"CNK","date":"2015-09-23","pret":-0.01663,"close":32.22}
{"ticker":"CNK","date":"2015-09-24","pret":-0.04252,"close":32.09}
{"ticker":"CNK","date":"2015-09-25","pret":0.01458,"close":32.46}
{"ticker":"CNK","date":"2015-09-28","pret":-0.00587,"close":31.65}
{"ticker":"CNK","date":"2015-09-29","pret":-0.01845,"close":31.56}
{"ticker":"CNK","date":"2015-09-30","pret":0.0066,"close":32.49}
{"ticker":"CNK","date":"2015-10-01","pret":0.02048,"close":32.12}
{"ticker":"CNK","date":"2015-10-02","pret":-0.01797,"close":33.02}
{"ticker":"CNK","date":"2015-10-05","pret":0.032,"close":33.77}
{"ticker":"CNK","date":"2015-10-06","pret":0.02098,"close":33.83}
{"ticker":"CNK","date":"2015-10-07","pret":0.00739,"close":34.56}
{"ticker":"CNK","date":"2015-10-08","pret":0.01083,"close":34.74}
{"ticker":"CNK","date":"2015-10-09","pret":0.00956,"close":34.67}
{"ticker":"CNK","date":"2015-10-12","pret":-0.00289,"close":35.03}
{"ticker":"CNK","date":"2015-10-13","pret":0.00721,"close":34.93}
{"ticker":"CNK","date":"2015-10-14","pret":0.00373,"close":34.67}
{"ticker":"CNK","date":"2015-10-15","pret":-0.01412,"close":33.66}
{"ticker":"CNK","date":"2015-10-16","pret":-0.01845,"close":33.88}
{"ticker":"CNK","date":"2015-10-19","pret":0.00059,"close":34.07}
{"ticker":"CNK","date":"2015-10-20","pret":0.00295,"close":33.76}
{"ticker":"CNK","date":"2015-10-21","pret":-0.00413,"close":33.65}
{"ticker":"CNK","date":"2015-10-22","pret":0.00266,"close":33.85}
{"ticker":"CNK","date":"2015-10-23","pret":0.00764,"close":34.53}
{"ticker":"CNK","date":"2015-10-26","pret":0.01106,"close":35.01}
{"ticker":"CNK","date":"2015-10-27","pret":0.00692,"close":34.27}
{"ticker":"CNK","date":"2015-10-28","pret":-0.0107,"close":35.32}
{"ticker":"CNK","date":"2015-10-29","pret":0.02042,"close":35.02}
{"ticker":"CNK","date":"2015-10-30","pret":-0.00399,"close":35.44}
{"ticker":"CNK","date":"2015-11-02","pret":0.0125,"close":36.09}
{"ticker":"CNK","date":"2015-11-03","pret":0.01346,"close":35.68}
{"ticker":"CNK","date":"2015-11-04","pret":-0.00587,"close":35.56}
{"ticker":"CNK","date":"2015-11-05","pret":-0.00534,"close":36.88}
{"ticker":"CNK","date":"2015-11-06","pret":0.03949,"close":36.97}
{"ticker":"CNK","date":"2015-11-09","pret":-0.00027,"close":37.14}
{"ticker":"CNK","date":"2015-11-10","pret":0.00135,"close":37.43}
{"ticker":"CNK","date":"2015-11-11","pret":0.01477,"close":37.31}
{"ticker":"CNK","date":"2015-11-12","pret":-0.01153,"close":36.25}
{"ticker":"CNK","date":"2015-11-13","pret":-0.02429,"close":36.04}
{"ticker":"CNK","date":"2015-11-16","pret":-0.00665,"close":36.42}
{"ticker":"CNK","date":"2015-11-17","pret":0.01353,"close":35.73}
{"ticker":"CNK","date":"2015-11-18","pret":-0.01632,"close":35.96}
{"ticker":"CNK","date":"2015-11-19","pret":0.00195,"close":35.34}
{"ticker":"CNK","date":"2015-11-20","pret":-0.01571,"close":34.82}
{"ticker":"CNK","date":"2015-11-23","pret":-0.01797,"close":34.91}
{"ticker":"CNK","date":"2015-11-24","pret":-0.00693,"close":34.65}
{"ticker":"CNK","date":"2015-11-25","pret":0.00318,"close":35.31}
{"ticker":"CNK","date":"2015-11-26"}
{"ticker":"CNK","date":"2015-11-27","pret":0.01861,"close":35.39}
{"ticker":"CNK","date":"2015-11-30","pret":-0.00398,"close":34.7}
{"ticker":"CNK","date":"2015-12-01","pret":-0.00714,"close":35.12}
{"ticker":"CNK","date":"2015-12-02","pret":0.00429,"close":34.95}
{"ticker":"CNK","date":"2015-12-03","pret":-0.00086,"close":34.4}
{"ticker":"CNK","date":"2015-12-04","pret":-0.01672,"close":34.51}
{"ticker":"CNK","date":"2015-12-07","pret":-0.00262,"close":34}
{"ticker":"CNK","date":"2015-12-08","pret":-0.03861,"close":33.55}
{"ticker":"CNK","date":"2015-12-09","pret":0.01562,"close":33.59}
{"ticker":"CNK","date":"2015-12-10","pret":0.00298,"close":33.56}
{"ticker":"CNK","date":"2015-12-11","pret":-0.01256,"close":33.21}
{"ticker":"CNK","date":"2015-12-14","pret":0.0012,"close":33.17}
{"ticker":"CNK","date":"2015-12-15","pret":0.01017,"close":34.02}
{"ticker":"CNK","date":"2015-12-16","pret":0.02062,"close":34.22}
{"ticker":"CNK","date":"2015-12-17"}
{"ticker":"CNK","date":"2015-12-18","pret":-0.03531,"close":32.43}
{"ticker":"CNK","date":"2015-12-21","pret":-0.01063,"close":32.2}
{"ticker":"CNK","date":"2015-12-22","pret":-0.01105,"close":32.57}
{"ticker":"CNK","date":"2015-12-23","pret":0.01227,"close":32.48}
{"ticker":"CNK","date":"2015-12-24","pret":-0.01011,"close":32.37}
{"ticker":"CNK","date":"2015-12-28","pret":-0.00494,"close":32.79}
{"ticker":"CNK","date":"2015-12-29","pret":0.02113,"close":33.08}
{"ticker":"CNK","date":"2015-12-30","pret":-0.00121,"close":33.52}
{"ticker":"CNK","date":"2015-12-31","pret":0.01595,"close":33.43}
{"ticker":"CNK","date":"2016-01-04","pret":-0.01686,"close":31.89}
{"ticker":"CNK","date":"2016-01-05","pret":-0.03303,"close":31.66}
{"ticker":"CNL","date":"2015-01-02","pret":-0.00328,"close":54.79}
{"ticker":"CNL","date":"2015-01-05","pret":0.00018,"close":54.73}
{"ticker":"CNL","date":"2015-01-06","pret":-0.00091,"close":54.66}
{"ticker":"CNL","date":"2015-01-07","pret":0.00365,"close":54.85}
{"ticker":"CNL","date":"2015-01-08","pret":0.00127,"close":55.16}
{"ticker":"CNL","date":"2015-01-09","pret":0.00145,"close":54.63}
{"ticker":"CNL","date":"2015-01-12","pret":-0.00729,"close":54.59}
{"ticker":"CNL","date":"2015-01-13","pret":0.00091,"close":54.6}
{"ticker":"CNL","date":"2015-01-14","pret":-0.00715,"close":54.76}
{"ticker":"CNL","date":"2015-01-15","pret":0.00642,"close":54.7}
{"ticker":"CNL","date":"2015-01-16","pret":-0.00238,"close":54.8}
{"ticker":"CNL","date":"2015-01-20","pret":0.00402,"close":54.63}
{"ticker":"CNL","date":"2015-01-21","pret":-0.00384,"close":54.63}
{"ticker":"CNL","date":"2015-01-22","pret":0.00402,"close":54.82}
{"ticker":"CNL","date":"2015-01-23","pret":-0.00036,"close":54.73}
{"ticker":"CNL","date":"2015-01-26","pret":-0.00073,"close":54.89}
{"ticker":"CNL","date":"2015-01-27","pret":-0.00146,"close":54.85}
{"ticker":"CNL","date":"2015-01-28","pret":0.00456,"close":54.4}
{"ticker":"CNL","date":"2015-01-29","pret":-0.00658,"close":54.74}
{"ticker":"CNL","date":"2015-01-30","pret":0.00092,"close":54.36}
{"ticker":"CNL","date":"2015-02-02","pret":-0.00275,"close":54.59}
{"ticker":"CNL","date":"2015-02-03","pret":0.00092,"close":54.56}
{"ticker":"CNL","date":"2015-02-04","pret":0.00055,"close":54.56}
{"ticker":"CNL","date":"2015-02-05","pret":0.0011,"close":54.64}
{"ticker":"CNL","date":"2015-02-06","pret":-0.00183,"close":54.06}
{"ticker":"CNL","date":"2015-02-09","pret":-0.00959,"close":53.87}
{"ticker":"CNL","date":"2015-02-10","pret":-0.0013,"close":53.98}
{"ticker":"CNL","date":"2015-02-11","pret":0.00093,"close":53.69}
{"ticker":"CNL","date":"2015-02-12","pret":-0.00427,"close":53.7}
{"ticker":"CNL","date":"2015-02-13","pret":0.00093,"close":53.8}
{"ticker":"CNL","date":"2015-02-17","pret":0.00056,"close":53.88}
{"ticker":"CNL","date":"2015-02-18","pret":-0.00019,"close":54.02}
{"ticker":"CNL","date":"2015-02-19","pret":0.00353,"close":54.17}
{"ticker":"CNL","date":"2015-02-20","pret":0.0037,"close":54.66}
{"ticker":"CNL","date":"2015-02-23","pret":0.00681,"close":54.55}
{"ticker":"CNL","date":"2015-02-24","pret":0,"close":54.55}
{"ticker":"CNL","date":"2015-02-25","pret":-0.00018,"close":54.34}
{"ticker":"CNL","date":"2015-02-26","pret":-0.00367,"close":54.43}
{"ticker":"CNL","date":"2015-02-27","pret":0.0011,"close":54.43}
{"ticker":"CNL","date":"2015-03-02","pret":0.00074,"close":54.32}
{"ticker":"CNL","date":"2015-03-03","pret":-0.00294,"close":54.21}
{"ticker":"CNL","date":"2015-03-04","pret":-0.00148,"close":54.2}
{"ticker":"CNL","date":"2015-03-05","pret":0,"close":54.22}
{"ticker":"CNL","date":"2015-03-06","pret":-0.00037,"close":54.09}
{"ticker":"CNL","date":"2015-03-09","pret":-0.00148,"close":54.14}
{"ticker":"CNL","date":"2015-03-10","pret":0,"close":54.21}
{"ticker":"CNL","date":"2015-03-11","pret":0.00092,"close":54.29}
{"ticker":"CNL","date":"2015-03-12","pret":0.00258,"close":54.3}
{"ticker":"CNL","date":"2015-03-13","pret":-0.00166,"close":54.16}
{"ticker":"CNL","date":"2015-03-16","pret":0.00037,"close":54.29}
{"ticker":"CNL","date":"2015-03-17","pret":-0.00074,"close":54.39}
{"ticker":"CNL","date":"2015-03-18","pret":0.00405,"close":54.72}
{"ticker":"CNL","date":"2015-03-19","pret":0.00458,"close":54.6}
{"ticker":"CNL","date":"2015-03-20","pret":0.00037,"close":54.65}
{"ticker":"CNL","date":"2015-03-23","pret":-0.00037,"close":54.63}
{"ticker":"CNL","date":"2015-03-24","pret":-0.00128,"close":54.65}
{"ticker":"CNL","date":"2015-03-25","pret":0.00146,"close":54.39}
{"ticker":"CNL","date":"2015-03-26","pret":-0.00477,"close":54.47}
{"ticker":"CNL","date":"2015-03-27","pret":0.00074,"close":54.4}
{"ticker":"CNL","date":"2015-03-30","pret":0.00018,"close":54.46}
{"ticker":"CNL","date":"2015-03-31","pret":-0.00092,"close":54.52}
{"ticker":"CNL","date":"2015-04-01","pret":0.0011,"close":54.64}
{"ticker":"CNL","date":"2015-04-02","pret":0.00147,"close":54.75}
{"ticker":"CNL","date":"2015-04-06","pret":0.00293,"close":54.75}
{"ticker":"CNL","date":"2015-04-07","pret":-0.00055,"close":54.41}
{"ticker":"CNL","date":"2015-04-08","pret":-0.00477,"close":54.39}
{"ticker":"CNL","date":"2015-04-09","pret":-0.00018,"close":54.35}
{"ticker":"CNL","date":"2015-04-10","pret":0.00092,"close":54.4}
{"ticker":"CNL","date":"2015-04-13","pret":-0.00092,"close":54.36}
{"ticker":"CNL","date":"2015-04-14","pret":-0.00074,"close":54.44}
{"ticker":"CNL","date":"2015-04-15","pret":0.00165,"close":54.52}
{"ticker":"CNL","date":"2015-04-16","pret":-0.00074,"close":54.42}
{"ticker":"CNL","date":"2015-04-17","pret":-0.00037,"close":54.37}
{"ticker":"CNL","date":"2015-04-20","pret":0.00055,"close":54.59}
{"ticker":"CNL","date":"2015-04-21","pret":0.00348,"close":54.31}
{"ticker":"CNL","date":"2015-04-22","pret":-0.00514,"close":54.42}
{"ticker":"CNL","date":"2015-04-23","pret":0.0011,"close":54.58}
{"ticker":"CNL","date":"2015-04-24","pret":0.00257,"close":54.51}
{"ticker":"CNL","date":"2015-04-27","pret":0.00018,"close":54.39}
{"ticker":"CNL","date":"2015-04-28","pret":-0.00294,"close":54.55}
{"ticker":"CNL","date":"2015-04-29","pret":0.00055,"close":54.52}
{"ticker":"CNL","date":"2015-04-30","pret":0.0011,"close":54.35}
{"ticker":"CNL","date":"2015-05-01","pret":-0.00239,"close":54.29}
{"ticker":"CNL","date":"2015-05-04","pret":-0.00609,"close":54}
{"ticker":"CNL","date":"2015-05-05","pret":-0.00204,"close":53.83}
{"ticker":"CNL","date":"2015-05-06","pret":-0.0013,"close":53.94}
{"ticker":"CNL","date":"2015-05-07","pret":0.00093,"close":53.84}
{"ticker":"CNL","date":"2015-05-08","pret":0.00222,"close":53.72}
{"ticker":"CNL","date":"2015-05-11","pret":-0.00501,"close":53.7}
{"ticker":"CNL","date":"2015-05-12","pret":0.00019,"close":53.79}
{"ticker":"CNL","date":"2015-05-13","pret":0.0013,"close":53.73}
{"ticker":"CNL","date":"2015-05-14","pret":-0.00112,"close":53.99}
{"ticker":"CNL","date":"2015-05-15","pret":0.00427,"close":53.96}
{"ticker":"CNL","date":"2015-05-18","pret":-0.00093,"close":54.61}
{"ticker":"CNL","date":"2015-05-19","pret":0.00923,"close":54.49}
{"ticker":"CNL","date":"2015-05-20","pret":-0.00018,"close":54.44}
{"ticker":"CNL","date":"2015-05-21","pret":-0.00166,"close":54.55}
{"ticker":"CNL","date":"2015-05-22","pret":0.00166,"close":54.45}
{"ticker":"CNL","date":"2015-05-26","pret":-0.0011,"close":54.29}
{"ticker":"CNL","date":"2015-05-27","pret":-0.00129,"close":54.56}
{"ticker":"CNL","date":"2015-05-28","pret":0.00276,"close":54.58}
{"ticker":"CNL","date":"2015-05-29","pret":0.00055,"close":54.25}
{"ticker":"CNL","date":"2015-06-01","pret":-0.00294,"close":54.27}
{"ticker":"CNL","date":"2015-06-02","pret":-0.00092,"close":54.3}
{"ticker":"CNL","date":"2015-06-03","pret":0,"close":54.25}
{"ticker":"CNL","date":"2015-06-04","pret":-0.00092,"close":54.06}
{"ticker":"CNL","date":"2015-06-05","pret":-0.00499,"close":54.05}
{"ticker":"CNL","date":"2015-06-08","pret":0.00074,"close":53.91}
{"ticker":"CNL","date":"2015-06-09","pret":-0.00093,"close":53.91}
{"ticker":"CNL","date":"2015-06-10","pret":-0.00056,"close":53.96}
{"ticker":"CNL","date":"2015-06-11","pret":0.00185,"close":54.25}
{"ticker":"CNL","date":"2015-06-12","pret":0.00407,"close":54.1}
{"ticker":"CNL","date":"2015-06-15","pret":-0.00388,"close":54.13}
{"ticker":"CNL","date":"2015-06-16","pret":0.00092,"close":54.25}
{"ticker":"CNL","date":"2015-06-17","pret":0.00517,"close":54.31}
{"ticker":"CNL","date":"2015-06-18","pret":0.00037,"close":54.47}
{"ticker":"CNL","date":"2015-06-19","pret":0.00331,"close":54.26}
{"ticker":"CNL","date":"2015-06-22","pret":-0.00423,"close":54.38}
{"ticker":"CNL","date":"2015-06-23","pret":-0.00055,"close":54.38}
{"ticker":"CNL","date":"2015-06-24","pret":0.00092,"close":54.28}
{"ticker":"CNL","date":"2015-06-25","pret":0.00055,"close":54.34}
{"ticker":"CNL","date":"2015-06-26","pret":-0.00018,"close":54.15}
{"ticker":"CNL","date":"2015-06-29","pret":-0.0024,"close":53.72}
{"ticker":"CNL","date":"2015-06-30","pret":-0.00648,"close":53.85}
{"ticker":"CNL","date":"2015-07-01","pret":-0.00093,"close":53.73}
{"ticker":"CNL","date":"2015-07-02","pret":0.00037,"close":53.94}
{"ticker":"CNL","date":"2015-07-06","pret":0.00037,"close":54.01}
{"ticker":"CNL","date":"2015-07-07","pret":0.00518,"close":53.96}
{"ticker":"CNL","date":"2015-07-08","pret":-0.005,"close":54.12}
{"ticker":"CNL","date":"2015-07-09","pret":0.00555,"close":54.03}
{"ticker":"CNL","date":"2015-07-10","pret":-0.00166,"close":53.93}
{"ticker":"CNL","date":"2015-07-13","pret":-0.00204,"close":54.29}
{"ticker":"CNL","date":"2015-07-14","pret":0.00444,"close":54.11}
{"ticker":"CNL","date":"2015-07-15","pret":-0.00166,"close":54}
{"ticker":"CNL","date":"2015-07-16","pret":-0.00074,"close":54.24}
{"ticker":"CNL","date":"2015-07-17","pret":0.00406,"close":54.39}
{"ticker":"CNL","date":"2015-07-20","pret":0.00147,"close":54.25}
{"ticker":"CNL","date":"2015-07-21","pret":-0.00129,"close":54.27}
{"ticker":"CNL","date":"2015-07-22","pret":-0.00092,"close":54.15}
{"ticker":"CNL","date":"2015-07-23","pret":-0.0024,"close":53.91}
{"ticker":"CNL","date":"2015-07-24","pret":-0.00444,"close":53.67}
{"ticker":"CNL","date":"2015-07-27","pret":-0.00409,"close":54.14}
{"ticker":"CNL","date":"2015-07-28","pret":0.0089,"close":54.36}
{"ticker":"CNL","date":"2015-07-29","pret":0.00203,"close":54.32}
{"ticker":"CNL","date":"2015-07-30","pret":-0.00018,"close":54.37}
{"ticker":"CNL","date":"2015-07-31","pret":0.00405,"close":54.43}
{"ticker":"CNL","date":"2015-08-03","pret":-0.00074,"close":54.44}
{"ticker":"CNL","date":"2015-08-04","pret":0.00147,"close":54.33}
{"ticker":"CNL","date":"2015-08-05","pret":-0.00626,"close":54.12}
{"ticker":"CNL","date":"2015-08-06","pret":-0.00129,"close":54.15}
{"ticker":"CNL","date":"2015-08-07","pret":-0.00092,"close":54.32}
{"ticker":"CNL","date":"2015-08-10","pret":0.00369,"close":54.4}
{"ticker":"CNL","date":"2015-08-11","pret":0.00092,"close":54.22}
{"ticker":"CNL","date":"2015-08-12","pret":-0.00092,"close":54.21}
{"ticker":"CNL","date":"2015-08-13","pret":-0.00055,"close":54.31}
{"ticker":"CNL","date":"2015-08-14","pret":0.00037,"close":54.57}
{"ticker":"CNL","date":"2015-08-17","pret":0.00552,"close":54.54}
{"ticker":"CNL","date":"2015-08-18","pret":-0.00184,"close":54.46}
{"ticker":"CNL","date":"2015-08-19","pret":-0.00037,"close":54.39}
{"ticker":"CNL","date":"2015-08-20","pret":-0.00239,"close":54.25}
{"ticker":"CNL","date":"2015-08-21","pret":-0.00832,"close":54.13}
{"ticker":"CNL","date":"2015-08-24","pret":0,"close":53.58}
{"ticker":"CNL","date":"2015-08-25","pret":0.0026,"close":53.2}
{"ticker":"CNL","date":"2015-08-26","pret":-0.00613,"close":53.33}
{"ticker":"CNL","date":"2015-08-27","pret":-0.0058,"close":53.64}
{"ticker":"CNL","date":"2015-08-28","pret":0.00356,"close":53.59}
{"ticker":"CNL","date":"2015-08-31","pret":-0.00037,"close":53.58}
{"ticker":"CNL","date":"2015-09-01","pret":-0.00863,"close":53.32}
{"ticker":"CNL","date":"2015-09-02","pret":0.00938,"close":53.67}
{"ticker":"CNL","date":"2015-09-03","pret":0.00093,"close":53.63}
{"ticker":"CNL","date":"2015-09-04","pret":-0.00524,"close":53.39}
{"ticker":"CNL","date":"2015-09-08","pret":0.00654,"close":53.6}
{"ticker":"CNL","date":"2015-09-09","pret":0,"close":53.58}
{"ticker":"CNL","date":"2015-09-10","pret":-0.00261,"close":53.26}
{"ticker":"CNL","date":"2015-09-11","pret":-0.00562,"close":53.49}
{"ticker":"CNL","date":"2015-09-14","pret":0.00525,"close":53.44}
{"ticker":"CNL","date":"2015-09-15","pret":-0.00187,"close":53.42}
{"ticker":"CNL","date":"2015-09-16","pret":0,"close":53.68}
{"ticker":"CNL","date":"2015-09-17","pret":0.00374,"close":53.5}
{"ticker":"CNL","date":"2015-09-18","pret":-0.00505,"close":53.44}
{"ticker":"CNL","date":"2015-09-21","pret":0.00412,"close":53.62}
{"ticker":"CNL","date":"2015-09-22","pret":-0.00131,"close":53.51}
{"ticker":"CNL","date":"2015-09-23","pret":0.00056,"close":53.4}
{"ticker":"CNL","date":"2015-09-24","pret":-0.00243,"close":53.38}
{"ticker":"CNL","date":"2015-09-25","pret":0.00075,"close":53.09}
{"ticker":"CNL","date":"2015-09-28","pret":-0.00563,"close":53.22}
{"ticker":"CNL","date":"2015-09-29","pret":-0.00188,"close":53.26}
{"ticker":"CNL","date":"2015-09-30","pret":0.0032,"close":53.24}
{"ticker":"CNL","date":"2015-10-01","pret":0.00075,"close":53.13}
{"ticker":"CNL","date":"2015-10-02","pret":-0.01247,"close":53.53}
{"ticker":"CNL","date":"2015-10-05","pret":-0.00248,"close":53.74}
{"ticker":"CNL","date":"2015-10-06","pret":0.02169,"close":53.31}
{"ticker":"CNL","date":"2015-10-07","pret":-0.00449,"close":53.36}
{"ticker":"CNL","date":"2015-10-08","pret":-0.00094,"close":53.36}
{"ticker":"CNL","date":"2015-10-09","pret":0.00169,"close":53.36}
{"ticker":"CNL","date":"2015-10-12","pret":-0.00075,"close":53.42}
{"ticker":"CNL","date":"2015-10-13","pret":0,"close":53.14}
{"ticker":"CNL","date":"2015-10-14","pret":-0.003,"close":53.11}
{"ticker":"CNL","date":"2015-10-15","pret":-0.00056,"close":53.6}
{"ticker":"CNL","date":"2015-10-16","pret":0.00731,"close":53.28}
{"ticker":"CNL","date":"2015-10-19","pret":-0.00524,"close":53.3}
{"ticker":"CNL","date":"2015-10-20","pret":-0.00038,"close":53.47}
{"ticker":"CNL","date":"2015-10-21","pret":0.00431,"close":53.27}
{"ticker":"CNL","date":"2015-10-22","pret":-0.00243,"close":53.56}
{"ticker":"CNL","date":"2015-10-23","pret":0.00374,"close":53.51}
{"ticker":"CNL","date":"2015-10-26","pret":-0.0015,"close":53.16}
{"ticker":"CNL","date":"2015-10-27","pret":-0.00694,"close":52.93}
{"ticker":"CNL","date":"2015-10-28","pret":-0.00472,"close":53.28}
{"ticker":"CNL","date":"2015-10-29","pret":0.00566,"close":53.09}
{"ticker":"CNL","date":"2015-10-30","pret":-0.00283,"close":53}
{"ticker":"CNL","date":"2015-11-02","pret":-0.00094,"close":52.79}
{"ticker":"CNL","date":"2015-11-03","pret":-0.00303,"close":52.73}
{"ticker":"CNL","date":"2015-11-04","pret":-0.00076,"close":52.59}
{"ticker":"CNL","date":"2015-11-05","pret":-0.00589,"close":51.8}
{"ticker":"CNL","date":"2015-11-06","pret":-0.01886,"close":51.21}
{"ticker":"CNL","date":"2015-11-09","pret":-0.00506,"close":50.4}
{"ticker":"CNL","date":"2015-11-10","pret":-0.01614,"close":50.54}
{"ticker":"CNL","date":"2015-11-11","pret":0.00317,"close":50.35}
{"ticker":"CNL","date":"2015-11-12","pret":-0.00595,"close":49.59}
{"ticker":"CNL","date":"2015-11-13","pret":-0.0203,"close":48.9}
{"ticker":"CNL","date":"2015-11-16","pret":-0.00509,"close":49.27}
{"ticker":"CNL","date":"2015-11-17","pret":0.00671,"close":48.5}
{"ticker":"CNL","date":"2015-11-18","pret":-0.01656,"close":49.06}
{"ticker":"CNL","date":"2015-11-19","pret":0.00923,"close":49.11}
{"ticker":"CNL","date":"2015-11-20","pret":0.00834,"close":49.4}
{"ticker":"CNL","date":"2015-11-23","pret":0.00061,"close":50.06}
{"ticker":"CNL","date":"2015-11-24","pret":0.01007,"close":50.44}
{"ticker":"CNL","date":"2015-11-25","pret":0.00898,"close":49.94}
{"ticker":"CNL","date":"2015-11-26"}
{"ticker":"CNL","date":"2015-11-27","pret":-0.00498,"close":50.02}
{"ticker":"CNL","date":"2015-11-30","pret":0,"close":50.11}
{"ticker":"CNL","date":"2015-12-01","pret":0.0014,"close":50.99}
{"ticker":"CNL","date":"2015-12-02","pret":0.01641,"close":51.4}
{"ticker":"CNL","date":"2015-12-03","pret":0.00801,"close":51}
{"ticker":"CNL","date":"2015-12-04","pret":-0.00722,"close":51.28}
{"ticker":"CNL","date":"2015-12-07","pret":0.0045,"close":51.69}
{"ticker":"CNL","date":"2015-12-08","pret":0.00175,"close":51.9}
{"ticker":"CNL","date":"2015-12-09","pret":0.0066,"close":52.02}
{"ticker":"CNL","date":"2015-12-10","pret":0.00771,"close":51.9}
{"ticker":"CNL","date":"2015-12-11","pret":-0.01158,"close":51.83}
{"ticker":"CNL","date":"2015-12-14","pret":0.00581,"close":51.59}
{"ticker":"CNL","date":"2015-12-15","pret":-0.00116,"close":51.77}
{"ticker":"CNL","date":"2015-12-16","pret":0.00309,"close":51.84}
{"ticker":"CNL","date":"2015-12-17"}
{"ticker":"CNL","date":"2015-12-18","pret":0.00058,"close":52.13}
{"ticker":"CNL","date":"2015-12-21","pret":0.00863,"close":52.58}
{"ticker":"CNL","date":"2015-12-22","pret":0.00666,"close":52.92}
{"ticker":"CNL","date":"2015-12-23","pret":0.00511,"close":53.23}
{"ticker":"CNL","date":"2015-12-24","pret":0.00395,"close":53.04}
{"ticker":"CNL","date":"2015-12-28","pret":-0.00509,"close":52.83}
{"ticker":"CNL","date":"2015-12-29","pret":-0.00038,"close":52.99}
{"ticker":"CNL","date":"2015-12-30","pret":-0.00132,"close":52.45}
{"ticker":"CNL","date":"2015-12-31","pret":-0.01468,"close":52.21}
{"ticker":"CNL","date":"2016-01-04","pret":-0.00269,"close":52.07}
{"ticker":"CNL","date":"2016-01-05","pret":0.00404,"close":52.12}
{"ticker":"CNMD","date":"2015-01-02","pret":0.00089,"close":45}
{"ticker":"CNMD","date":"2015-01-05","pret":-0.00756,"close":45.32}
{"ticker":"CNMD","date":"2015-01-06","pret":0.01066,"close":44.9}
{"ticker":"CNMD","date":"2015-01-07","pret":-0.00398,"close":45.56}
{"ticker":"CNMD","date":"2015-01-08","pret":0.01889,"close":45.62}
{"ticker":"CNMD","date":"2015-01-09","pret":-0.00545,"close":45.22}
{"ticker":"CNMD","date":"2015-01-12","pret":-0.00879,"close":45.96}
{"ticker":"CNMD","date":"2015-01-13","pret":0.02291,"close":46.77}
{"ticker":"CNMD","date":"2015-01-14","pret":-0.00454,"close":46.79}
{"ticker":"CNMD","date":"2015-01-15","pret":0.01377,"close":46.06}
{"ticker":"CNMD","date":"2015-01-16","pret":-0.01986,"close":47.25}
{"ticker":"CNMD","date":"2015-01-20","pret":0.03765,"close":47.21}
{"ticker":"CNMD","date":"2015-01-21","pret":-0.01225,"close":46.5}
{"ticker":"CNMD","date":"2015-01-22","pret":-0.00982,"close":47.69}
{"ticker":"CNMD","date":"2015-01-23","pret":0.02229,"close":47.27}
{"ticker":"CNMD","date":"2015-01-26","pret":-0.00611,"close":47.8}
{"ticker":"CNMD","date":"2015-01-27","pret":-0.00572,"close":47.62}
{"ticker":"CNMD","date":"2015-01-28","pret":-0.0017,"close":47.14}
{"ticker":"CNMD","date":"2015-01-29","pret":0.0017,"close":47.61}
{"ticker":"CNMD","date":"2015-01-30","pret":0.00085,"close":47.64}
{"ticker":"CNMD","date":"2015-02-02","pret":0.01286,"close":47.85}
{"ticker":"CNMD","date":"2015-02-03","pret":0.00814,"close":48.29}
{"ticker":"CNMD","date":"2015-02-04","pret":0.00228,"close":48.01}
{"ticker":"CNMD","date":"2015-02-05","pret":-0.00021,"close":48.7}
{"ticker":"CNMD","date":"2015-02-06","pret":0.01114,"close":48.23}
{"ticker":"CNMD","date":"2015-02-09","pret":-0.01571,"close":46.94}
{"ticker":"CNMD","date":"2015-02-10","pret":-0.01384,"close":47.19}
{"ticker":"CNMD","date":"2015-02-11","pret":-0.00445,"close":47.04}
{"ticker":"CNMD","date":"2015-02-12","pret":0.0017,"close":47.18}
{"ticker":"CNMD","date":"2015-02-13","pret":0.01722,"close":48.98}
{"ticker":"CNMD","date":"2015-02-17","pret":0.0155,"close":49.38}
{"ticker":"CNMD","date":"2015-02-18","pret":0.01364,"close":50.31}
{"ticker":"CNMD","date":"2015-02-19","pret":0.01824,"close":50.63}
{"ticker":"CNMD","date":"2015-02-20","pret":0.00752,"close":51.06}
{"ticker":"CNMD","date":"2015-02-23","pret":0.00785,"close":51.75}
{"ticker":"CNMD","date":"2015-02-24","pret":0.00973,"close":51.34}
{"ticker":"CNMD","date":"2015-02-25","pret":-0.00388,"close":51.53}
{"ticker":"CNMD","date":"2015-02-26","pret":-0.00058,"close":51.26}
{"ticker":"CNMD","date":"2015-02-27","pret":-0.00117,"close":51.3}
{"ticker":"CNMD","date":"2015-03-02","pret":0.00058,"close":51.36}
{"ticker":"CNMD","date":"2015-03-03","pret":-0.00546,"close":51.14}
{"ticker":"CNMD","date":"2015-03-04","pret":-0.00608,"close":51.01}
{"ticker":"CNMD","date":"2015-03-05","pret":0.00843,"close":51.42}
{"ticker":"CNMD","date":"2015-03-06","pret":-0.00098,"close":50.44}
{"ticker":"CNMD","date":"2015-03-09","pret":-0.01417,"close":50.6}
{"ticker":"CNMD","date":"2015-03-10","pret":-0.00457,"close":50.28}
{"ticker":"CNMD","date":"2015-03-11","pret":0.0006,"close":50.46}
{"ticker":"CNMD","date":"2015-03-12","pret":0.00793,"close":51.16}
{"ticker":"CNMD","date":"2015-03-13","pret":0.00826,"close":51.38}
{"ticker":"CNMD","date":"2015-03-16","pret":0.00722,"close":51.57}
{"ticker":"CNMD","date":"2015-03-17","pret":-0.00409,"close":51.31}
{"ticker":"CNMD","date":"2015-03-18","pret":-0.00313,"close":51.44}
{"ticker":"CNMD","date":"2015-03-19","pret":0.00741,"close":51.85}
{"ticker":"CNMD","date":"2015-03-20","pret":0.01524,"close":51.88}
{"ticker":"CNMD","date":"2015-03-23","pret":-0.00942,"close":51.77}
{"ticker":"CNMD","date":"2015-03-24","pret":0.00058,"close":51.37}
{"ticker":"CNMD","date":"2015-03-25","pret":-0.00562,"close":49.9}
{"ticker":"CNMD","date":"2015-03-26","pret":-0.03237,"close":49.4}
{"ticker":"CNMD","date":"2015-03-27","pret":-0.00866,"close":50.36}
{"ticker":"CNMD","date":"2015-03-30","pret":0.02379,"close":50.97}
{"ticker":"CNMD","date":"2015-03-31","pret":0.00237,"close":50.49}
{"ticker":"CNMD","date":"2015-04-01","pret":-0.00593,"close":51.18}
{"ticker":"CNMD","date":"2015-04-02","pret":0.01788,"close":51.12}
{"ticker":"CNMD","date":"2015-04-06","pret":-0.00821,"close":50.75}
{"ticker":"CNMD","date":"2015-04-07","pret":-0.00611,"close":49.25}
{"ticker":"CNMD","date":"2015-04-08","pret":-0.02846,"close":49.54}
{"ticker":"CNMD","date":"2015-04-09","pret":0.00527,"close":48.96}
{"ticker":"CNMD","date":"2015-04-10","pret":-0.00385,"close":49.28}
{"ticker":"CNMD","date":"2015-04-13","pret":0.00748,"close":49.45}
{"ticker":"CNMD","date":"2015-04-14","pret":-0.00972,"close":48.59}
{"ticker":"CNMD","date":"2015-04-15","pret":-0.00817,"close":48.81}
{"ticker":"CNMD","date":"2015-04-16","pret":-0.00164,"close":48.56}
{"ticker":"CNMD","date":"2015-04-17","pret":-0.01157,"close":48.29}
{"ticker":"CNMD","date":"2015-04-20","pret":0.00642,"close":48.7}
{"ticker":"CNMD","date":"2015-04-21","pret":0.00741,"close":48.99}
{"ticker":"CNMD","date":"2015-04-22","pret":0.0043,"close":49.35}
{"ticker":"CNMD","date":"2015-04-23","pret":0.05346,"close":54.23}
{"ticker":"CNMD","date":"2015-04-24","pret":0.02276,"close":53.4}
{"ticker":"CNMD","date":"2015-04-27","pret":0.01185,"close":51.84}
{"ticker":"CNMD","date":"2015-04-28","pret":-0.02728,"close":51.9}
{"ticker":"CNMD","date":"2015-04-29","pret":-0.00655,"close":50.78}
{"ticker":"CNMD","date":"2015-04-30","pret":-0.02308,"close":50.23}
{"ticker":"CNMD","date":"2015-05-01","pret":-0.00178,"close":50.16}
{"ticker":"CNMD","date":"2015-05-04","pret":0.01339,"close":51.23}
{"ticker":"CNMD","date":"2015-05-05","pret":0.0002,"close":50.86}
{"ticker":"CNMD","date":"2015-05-06","pret":-0.00372,"close":53.02}
{"ticker":"CNMD","date":"2015-05-07","pret":0.03945,"close":53.54}
{"ticker":"CNMD","date":"2015-05-08","pret":0.01869,"close":55.17}
{"ticker":"CNMD","date":"2015-05-11","pret":0.02325,"close":55.42}
{"ticker":"CNMD","date":"2015-05-12","pret":-0.00344,"close":53.62}
{"ticker":"CNMD","date":"2015-05-13","pret":-0.02314,"close":53.45}
{"ticker":"CNMD","date":"2015-05-14","pret":-0.00298,"close":55.38}
{"ticker":"CNMD","date":"2015-05-15","pret":0.03263,"close":54.79}
{"ticker":"CNMD","date":"2015-05-18","pret":-0.01637,"close":55.84}
{"ticker":"CNMD","date":"2015-05-19","pret":0.02856,"close":56.08}
{"ticker":"CNMD","date":"2015-05-20","pret":0.00374,"close":56.11}
{"ticker":"CNMD","date":"2015-05-21","pret":-0.00713,"close":55.68}
{"ticker":"CNMD","date":"2015-05-22","pret":-0.00664,"close":55.31}
{"ticker":"CNMD","date":"2015-05-26","pret":-0.01159,"close":54.91}
{"ticker":"CNMD","date":"2015-05-27","pret":-0.00146,"close":55.68}
{"ticker":"CNMD","date":"2015-05-28","pret":0.01592,"close":55.83}
{"ticker":"CNMD","date":"2015-05-29","pret":-0.00162,"close":55.54}
{"ticker":"CNMD","date":"2015-06-01","pret":0.00645,"close":55.7}
{"ticker":"CNMD","date":"2015-06-02","pret":-0.01204,"close":56.11}
{"ticker":"CNMD","date":"2015-06-03","pret":0.01721,"close":56.93}
{"ticker":"CNMD","date":"2015-06-04","pret":0.00532,"close":56.31}
{"ticker":"CNMD","date":"2015-06-05","pret":-0.00443,"close":56.08}
{"ticker":"CNMD","date":"2015-06-08","pret":-0.0057,"close":55.79}
{"ticker":"CNMD","date":"2015-06-09","pret":-0.00555,"close":55.52}
{"ticker":"CNMD","date":"2015-06-10","pret":0.00179,"close":56}
{"ticker":"CNMD","date":"2015-06-11","pret":0.0009,"close":56.38}
{"ticker":"CNMD","date":"2015-06-12","pret":0.00749,"close":56.22}
{"ticker":"CNMD","date":"2015-06-15","pret":-0.00982,"close":56.25}
{"ticker":"CNMD","date":"2015-06-16","pret":0.00947,"close":56.69}
{"ticker":"CNMD","date":"2015-06-17","pret":0.01202,"close":56.9}
{"ticker":"CNMD","date":"2015-06-18","pret":0.007,"close":57.51}
{"ticker":"CNMD","date":"2015-06-19","pret":0.00591,"close":58.43}
{"ticker":"CNMD","date":"2015-06-22","pret":0.01736,"close":58.27}
{"ticker":"CNMD","date":"2015-06-23","pret":-0.00907,"close":58.85}
{"ticker":"CNMD","date":"2015-06-24","pret":0.01112,"close":58.34}
{"ticker":"CNMD","date":"2015-06-25","pret":-0.00751,"close":58.72}
{"ticker":"CNMD","date":"2015-06-26","pret":0.0087,"close":59.11}
{"ticker":"CNMD","date":"2015-06-29","pret":0.00034,"close":57.83}
{"ticker":"CNMD","date":"2015-06-30","pret":-0.05246,"close":58.27}
{"ticker":"CNMD","date":"2015-07-01","pret":0.0494,"close":58.74}
{"ticker":"CNMD","date":"2015-07-02","pret":0.00221,"close":58.56}
{"ticker":"CNMD","date":"2015-07-06","pret":-0.01783,"close":59.21}
{"ticker":"CNMD","date":"2015-07-07","pret":0.02714,"close":59.3}
{"ticker":"CNMD","date":"2015-07-08","pret":-0.00913,"close":58.71}
{"ticker":"CNMD","date":"2015-07-09","pret":0.00745,"close":58.08}
{"ticker":"CNMD","date":"2015-07-10","pret":-0.01068,"close":58.49}
{"ticker":"CNMD","date":"2015-07-13","pret":-0.00017,"close":59.44}
{"ticker":"CNMD","date":"2015-07-14","pret":0.01068,"close":59.81}
{"ticker":"CNMD","date":"2015-07-15","pret":0.0074,"close":59.42}
{"ticker":"CNMD","date":"2015-07-16","pret":0.00167,"close":59.96}
{"ticker":"CNMD","date":"2015-07-17","pret":0.003,"close":60.02}
{"ticker":"CNMD","date":"2015-07-20","pret":-0.00067,"close":60.19}
{"ticker":"CNMD","date":"2015-07-21","pret":0.00167,"close":59.77}
{"ticker":"CNMD","date":"2015-07-22","pret":-0.05229,"close":57.62}
{"ticker":"CNMD","date":"2015-07-23","pret":0.01428,"close":57.72}
{"ticker":"CNMD","date":"2015-07-24","pret":-0.00451,"close":57.7}
{"ticker":"CNMD","date":"2015-07-27","pret":0.00035,"close":57.32}
{"ticker":"CNMD","date":"2015-07-28","pret":0.00208,"close":57.73}
{"ticker":"CNMD","date":"2015-07-29","pret":0.00312,"close":57.03}
{"ticker":"CNMD","date":"2015-07-30","pret":-0.01848,"close":56.85}
{"ticker":"CNMD","date":"2015-07-31","pret":0.00176,"close":56.72}
{"ticker":"CNMD","date":"2015-08-03","pret":-0.0044,"close":56.85}
{"ticker":"CNMD","date":"2015-08-04","pret":-0.00513,"close":56.62}
{"ticker":"CNMD","date":"2015-08-05","pret":0.01129,"close":57.18}
{"ticker":"CNMD","date":"2015-08-06","pret":-0.00088,"close":56.08}
{"ticker":"CNMD","date":"2015-08-07","pret":-0.02003,"close":56.2}
{"ticker":"CNMD","date":"2015-08-10","pret":0.0121,"close":56.08}
{"ticker":"CNMD","date":"2015-08-11","pret":-0.01246,"close":56.01}
{"ticker":"CNMD","date":"2015-08-12","pret":-0.009,"close":55.59}
{"ticker":"CNMD","date":"2015-08-13","pret":0.00792,"close":55.6}
{"ticker":"CNMD","date":"2015-08-14","pret":-0.00594,"close":56.07}
{"ticker":"CNMD","date":"2015-08-17","pret":0.00629,"close":56.9}
{"ticker":"CNMD","date":"2015-08-18","pret":0.02164,"close":56.87}
{"ticker":"CNMD","date":"2015-08-19","pret":-0.00775,"close":56.78}
{"ticker":"CNMD","date":"2015-08-20","pret":-0.00514,"close":55.72}
{"ticker":"CNMD","date":"2015-08-21","pret":-0.02885,"close":54.8}
{"ticker":"CNMD","date":"2015-08-24","pret":-0.03784,"close":51.91}
{"ticker":"CNMD","date":"2015-08-25","pret":0.01751,"close":52.3}
{"ticker":"CNMD","date":"2015-08-26","pret":-0.00355,"close":53.11}
{"ticker":"CNMD","date":"2015-08-27","pret":0.00168,"close":53.23}
{"ticker":"CNMD","date":"2015-08-28","pret":-0.00977,"close":53.77}
{"ticker":"CNMD","date":"2015-08-31","pret":0.01015,"close":53.06}
{"ticker":"CNMD","date":"2015-09-01","pret":-0.02192,"close":51.38}
{"ticker":"CNMD","date":"2015-09-02","pret":-0.00767,"close":51.23}
{"ticker":"CNMD","date":"2015-09-03","pret":-0.01338,"close":51}
{"ticker":"CNMD","date":"2015-09-04","pret":-0.01693,"close":50.63}
{"ticker":"CNMD","date":"2015-09-08","pret":0.01751,"close":51.87}
{"ticker":"CNMD","date":"2015-09-09","pret":0.01836,"close":51.01}
{"ticker":"CNMD","date":"2015-09-10","pret":-0.02364,"close":51.15}
{"ticker":"CNMD","date":"2015-09-11","pret":-0.00827,"close":51.49}
{"ticker":"CNMD","date":"2015-09-14","pret":0.01977,"close":51.26}
{"ticker":"CNMD","date":"2015-09-15","pret":-0.00427,"close":51.52}
{"ticker":"CNMD","date":"2015-09-16","pret":0.00447,"close":51.52}
{"ticker":"CNMD","date":"2015-09-17","pret":-0.00194,"close":51.87}
{"ticker":"CNMD","date":"2015-09-18","pret":-0.00936,"close":51.64}
{"ticker":"CNMD","date":"2015-09-21","pret":0.02018,"close":52.01}
{"ticker":"CNMD","date":"2015-09-22","pret":-0.00771,"close":51.69}
{"ticker":"CNMD","date":"2015-09-23","pret":0.0029,"close":51.28}
{"ticker":"CNMD","date":"2015-09-24","pret":-0.01302,"close":50.65}
{"ticker":"CNMD","date":"2015-09-25","pret":-0.0002,"close":48.83}
{"ticker":"CNMD","date":"2015-09-28","pret":-0.0526,"close":47.53}
{"ticker":"CNMD","date":"2015-09-29","pret":-0.01978,"close":47.09}
{"ticker":"CNMD","date":"2015-09-30","pret":-0.00063,"close":47.74}
{"ticker":"CNMD","date":"2015-10-01","pret":0.00608,"close":47.22}
{"ticker":"CNMD","date":"2015-10-02","pret":-0.02606,"close":48.7}
{"ticker":"CNMD","date":"2015-10-05","pret":0.04696,"close":48.3}
{"ticker":"CNMD","date":"2015-10-06","pret":-0.00926,"close":48.02}
{"ticker":"CNMD","date":"2015-10-07","pret":-0.0056,"close":48.25}
{"ticker":"CNMD","date":"2015-10-08","pret":0.00249,"close":47.41}
{"ticker":"CNMD","date":"2015-10-09"}
{"ticker":"CNMD","date":"2015-10-12","pret":0.006,"close":48.25}
{"ticker":"CNMD","date":"2015-10-13","pret":-0.0114,"close":48.2}
{"ticker":"CNMD","date":"2015-10-14","pret":0.00312,"close":47.85}
{"ticker":"CNMD","date":"2015-10-15","pret":-0.00229,"close":49.25}
{"ticker":"CNMD","date":"2015-10-16","pret":0.02955,"close":49.58}
{"ticker":"CNMD","date":"2015-10-19","pret":0.00081,"close":49.99}
{"ticker":"CNMD","date":"2015-10-20","pret":0.00845,"close":49.42}
{"ticker":"CNMD","date":"2015-10-21","pret":-0.00563,"close":48.74}
{"ticker":"CNMD","date":"2015-10-22","pret":-0.15792,"close":40.28}
{"ticker":"CNMD","date":"2015-10-23","pret":-0.04316,"close":40.34}
{"ticker":"CNMD","date":"2015-10-26","pret":-0.00941,"close":40.24}
{"ticker":"CNMD","date":"2015-10-27","pret":-0.001,"close":40.57}
{"ticker":"CNMD","date":"2015-10-28","pret":0.01089,"close":41.05}
{"ticker":"CNMD","date":"2015-10-29","pret":0.01199,"close":40.72}
{"ticker":"CNMD","date":"2015-10-30","pret":-0.00831,"close":40.56}
{"ticker":"CNMD","date":"2015-11-02","pret":0.00147,"close":41.97}
{"ticker":"CNMD","date":"2015-11-03","pret":0.02778,"close":41.44}
{"ticker":"CNMD","date":"2015-11-04","pret":-0.01126,"close":41.23}
{"ticker":"CNMD","date":"2015-11-05","pret":-0.00483,"close":41.28}
{"ticker":"CNMD","date":"2015-11-06","pret":-0.00632,"close":41.42}
{"ticker":"CNMD","date":"2015-11-09","pret":0.00535,"close":41.03}
{"ticker":"CNMD","date":"2015-11-10","pret":-0.0051,"close":41.24}
{"ticker":"CNMD","date":"2015-11-11","pret":0.00438,"close":40.32}
{"ticker":"CNMD","date":"2015-11-12","pret":-0.0258,"close":39.31}
{"ticker":"CNMD","date":"2015-11-13","pret":-0.02878,"close":38.34}
{"ticker":"CNMD","date":"2015-11-16","pret":-0.00746,"close":41.48}
{"ticker":"CNMD","date":"2015-11-17","pret":0.0647,"close":41.71}
{"ticker":"CNMD","date":"2015-11-18","pret":0.01465,"close":42.28}
{"ticker":"CNMD","date":"2015-11-19","pret":0.00523,"close":41.82}
{"ticker":"CNMD","date":"2015-11-20","pret":-0.00786,"close":42.31}
{"ticker":"CNMD","date":"2015-11-23","pret":0.00762,"close":42.36}
{"ticker":"CNMD","date":"2015-11-24","pret":-0.00024,"close":42.55}
{"ticker":"CNMD","date":"2015-11-25","pret":0.01109,"close":43.07}
{"ticker":"CNMD","date":"2015-11-26"}
{"ticker":"CNMD","date":"2015-11-27","pret":0.00888,"close":42.96}
{"ticker":"CNMD","date":"2015-11-30","pret":0.00186,"close":42.5}
{"ticker":"CNMD","date":"2015-12-01","pret":-0.00909,"close":42.29}
{"ticker":"CNMD","date":"2015-12-02","pret":-0.01226,"close":42.24}
{"ticker":"CNMD","date":"2015-12-03","pret":0.00402,"close":42.14}
{"ticker":"CNMD","date":"2015-12-04","pret":-0.00568,"close":42.63}
{"ticker":"CNMD","date":"2015-12-07","pret":0.00969,"close":42.55}
{"ticker":"CNMD","date":"2015-12-08","pret":-0.00922,"close":42.35}
{"ticker":"CNMD","date":"2015-12-09","pret":-0.00048,"close":41.7}
{"ticker":"CNMD","date":"2015-12-10","pret":-0.01147,"close":41.62}
{"ticker":"CNMD","date":"2015-12-11","pret":-0.0199,"close":41.07}
{"ticker":"CNMD","date":"2015-12-14","pret":0.00538,"close":40.85}
{"ticker":"CNMD","date":"2015-12-15","pret":0.00316,"close":41.25}
{"ticker":"CNMD","date":"2015-12-16","pret":0.01184,"close":41.99}
{"ticker":"CNMD","date":"2015-12-17"}
{"ticker":"CNMD","date":"2015-12-18","pret":0.02232,"close":42.6}
{"ticker":"CNMD","date":"2015-12-21","pret":0.00772,"close":42.48}
{"ticker":"CNMD","date":"2015-12-22","pret":-0.00748,"close":42.82}
{"ticker":"CNMD","date":"2015-12-23","pret":0.00655,"close":42.97}
{"ticker":"CNMD","date":"2015-12-24","pret":0.00396,"close":43.54}
{"ticker":"CNMD","date":"2015-12-28","pret":0.00556,"close":43.9}
{"ticker":"CNMD","date":"2015-12-29","pret":0.01786,"close":44.54}
{"ticker":"CNMD","date":"2015-12-30","pret":0.01196,"close":44.36}
{"ticker":"CNMD","date":"2015-12-31","pret":-0.00992,"close":44.05}
{"ticker":"CNMD","date":"2016-01-04","pret":-0.01483,"close":42.47}
{"ticker":"CNMD","date":"2016-01-05","pret":-0.01552,"close":42.61}
{"ticker":"CNO","date":"2015-01-02","pret":-0.016,"close":17.06}
{"ticker":"CNO","date":"2015-01-05","pret":-0.02686,"close":16.56}
{"ticker":"CNO","date":"2015-01-06","pret":-0.01972,"close":16.3}
{"ticker":"CNO","date":"2015-01-07","pret":-0.0097,"close":16.46}
{"ticker":"CNO","date":"2015-01-08","pret":0.01151,"close":16.53}
{"ticker":"CNO","date":"2015-01-09","pret":-0.00544,"close":15.92}
{"ticker":"CNO","date":"2015-01-12","pret":-0.03828,"close":16.05}
{"ticker":"CNO","date":"2015-01-13","pret":0.01747,"close":15.92}
{"ticker":"CNO","date":"2015-01-14","pret":-0.03205,"close":15.58}
{"ticker":"CNO","date":"2015-01-15","pret":-0.00512,"close":14.99}
{"ticker":"CNO","date":"2015-01-16","pret":-0.0453,"close":15.35}
{"ticker":"CNO","date":"2015-01-20","pret":0.03303,"close":15.17}
{"ticker":"CNO","date":"2015-01-21","pret":-0.01836,"close":15.48}
{"ticker":"CNO","date":"2015-01-22","pret":0.03256,"close":15.87}
{"ticker":"CNO","date":"2015-01-23","pret":0.01336,"close":15.77}
{"ticker":"CNO","date":"2015-01-26","pret":-0.00698,"close":15.93}
{"ticker":"CNO","date":"2015-01-27","pret":-0.00255,"close":15.81}
{"ticker":"CNO","date":"2015-01-28","pret":0.01457,"close":15.42}
{"ticker":"CNO","date":"2015-01-29","pret":-0.03065,"close":15.71}
{"ticker":"CNO","date":"2015-01-30","pret":0.01481,"close":15.52}
{"ticker":"CNO","date":"2015-02-02","pret":-0.00256,"close":16.18}
{"ticker":"CNO","date":"2015-02-03","pret":0.04632,"close":16.63}
{"ticker":"CNO","date":"2015-02-04","pret":0.00974,"close":16.35}
{"ticker":"CNO","date":"2015-02-05","pret":-0.00852,"close":16.6}
{"ticker":"CNO","date":"2015-02-06","pret":0.02056,"close":16.95}
{"ticker":"CNO","date":"2015-02-09","pret":0.00775,"close":16.83}
{"ticker":"CNO","date":"2015-02-10","pret":0.00415,"close":16.89}
{"ticker":"CNO","date":"2015-02-11","pret":-0.00593,"close":16.67}
{"ticker":"CNO","date":"2015-02-12","pret":0,"close":16.99}
{"ticker":"CNO","date":"2015-02-13","pret":0.01006,"close":17.02}
{"ticker":"CNO","date":"2015-02-17","pret":-0.00059,"close":16.79}
{"ticker":"CNO","date":"2015-02-18","pret":-0.01544,"close":16.45}
{"ticker":"CNO","date":"2015-02-19","pret":-0.02423,"close":16.62}
{"ticker":"CNO","date":"2015-02-20","pret":0.01219,"close":16.39}
{"ticker":"CNO","date":"2015-02-23","pret":-0.00974,"close":16.46}
{"ticker":"CNO","date":"2015-02-24","pret":0.00853,"close":16.49}
{"ticker":"CNO","date":"2015-02-25","pret":-0.00304,"close":16.42}
{"ticker":"CNO","date":"2015-02-26","pret":-0.00366,"close":16.35}
{"ticker":"CNO","date":"2015-02-27","pret":-0.00122,"close":16.26}
{"ticker":"CNO","date":"2015-03-02","pret":-0.00675,"close":16.3}
{"ticker":"CNO","date":"2015-03-03","pret":-0.00185,"close":16.29}
{"ticker":"CNO","date":"2015-03-04","pret":-0.00062,"close":16.32}
{"ticker":"CNO","date":"2015-03-05","pret":0.00738,"close":16.6}
{"ticker":"CNO","date":"2015-03-06","pret":0.01338,"close":16.93}
{"ticker":"CNO","date":"2015-03-09","pret":0.02506,"close":16.76}
{"ticker":"CNO","date":"2015-03-10","pret":-0.02627,"close":16.03}
{"ticker":"CNO","date":"2015-03-11","pret":-0.02884,"close":16.73}
{"ticker":"CNO","date":"2015-03-12","pret":0.05157,"close":17}
{"ticker":"CNO","date":"2015-03-13","pret":0.00354,"close":17.08}
{"ticker":"CNO","date":"2015-03-16","pret":0.00997,"close":17.42}
{"ticker":"CNO","date":"2015-03-17","pret":0.00987,"close":17.4}
{"ticker":"CNO","date":"2015-03-18","pret":0,"close":17.3}
{"ticker":"CNO","date":"2015-03-19","pret":-0.00231,"close":17.09}
{"ticker":"CNO","date":"2015-03-20","pret":-0.00522,"close":17.39}
{"ticker":"CNO","date":"2015-03-23","pret":0.01215,"close":17.46}
{"ticker":"CNO","date":"2015-03-24","pret":0.0023,"close":17.28}
{"ticker":"CNO","date":"2015-03-25","pret":-0.00806,"close":16.99}
{"ticker":"CNO","date":"2015-03-26","pret":-0.01809,"close":17.05}
{"ticker":"CNO","date":"2015-03-27","pret":0.00235,"close":16.94}
{"ticker":"CNO","date":"2015-03-30","pret":-0.00118,"close":17.24}
{"ticker":"CNO","date":"2015-03-31","pret":0.00645,"close":17.22}
{"ticker":"CNO","date":"2015-04-01","pret":0.00466,"close":17.13}
{"ticker":"CNO","date":"2015-04-02","pret":0.04326,"close":17.79}
{"ticker":"CNO","date":"2015-04-06","pret":-0.01799,"close":17.81}
{"ticker":"CNO","date":"2015-04-07","pret":0.00791,"close":17.49}
{"ticker":"CNO","date":"2015-04-08","pret":-0.01531,"close":17.54}
{"ticker":"CNO","date":"2015-04-09","pret":0.00057,"close":17.97}
{"ticker":"CNO","date":"2015-04-10","pret":0.02593,"close":17.72}
{"ticker":"CNO","date":"2015-04-13","pret":-0.01684,"close":17.7}
{"ticker":"CNO","date":"2015-04-14","pret":-0.00057,"close":17.58}
{"ticker":"CNO","date":"2015-04-15","pret":-0.00454,"close":17.72}
{"ticker":"CNO","date":"2015-04-16","pret":0.00454,"close":17.74}
{"ticker":"CNO","date":"2015-04-17","pret":-0.00682,"close":17.47}
{"ticker":"CNO","date":"2015-04-20","pret":-0.00114,"close":17.83}
{"ticker":"CNO","date":"2015-04-21","pret":0.02146,"close":17.92}
{"ticker":"CNO","date":"2015-04-22","pret":0.00056,"close":17.99}
{"ticker":"CNO","date":"2015-04-23","pret":-0.00056,"close":18.11}
{"ticker":"CNO","date":"2015-04-24","pret":0.01111,"close":17.79}
{"ticker":"CNO","date":"2015-04-27","pret":-0.01559,"close":17.55}
{"ticker":"CNO","date":"2015-04-28","pret":-0.01698,"close":17.94}
{"ticker":"CNO","date":"2015-04-29","pret":0.01978,"close":17.99}
{"ticker":"CNO","date":"2015-04-30","pret":-0.04229,"close":17}
{"ticker":"CNO","date":"2015-05-01","pret":-0.00175,"close":17.41}
{"ticker":"CNO","date":"2015-05-04","pret":0.02026,"close":17.57}
{"ticker":"CNO","date":"2015-05-05","pret":0.00286,"close":17.53}
{"ticker":"CNO","date":"2015-05-06","pret":0.00797,"close":17.69}
{"ticker":"CNO","date":"2015-05-07","pret":0.00113,"close":17.84}
{"ticker":"CNO","date":"2015-05-08","pret":0.01573,"close":18}
{"ticker":"CNO","date":"2015-05-11","pret":0.00611,"close":18.47}
{"ticker":"CNO","date":"2015-05-12","pret":0.0192,"close":18.62}
{"ticker":"CNO","date":"2015-05-13","pret":0.01081,"close":18.44}
{"ticker":"CNO","date":"2015-05-14","pret":-0.00323,"close":18.36}
{"ticker":"CNO","date":"2015-05-15","pret":-0.00976,"close":18.14}
{"ticker":"CNO","date":"2015-05-18","pret":-0.0115,"close":18.31}
{"ticker":"CNO","date":"2015-05-19","pret":0.0115,"close":18.38}
{"ticker":"CNO","date":"2015-05-20","pret":0.00218,"close":18.19}
{"ticker":"CNO","date":"2015-05-21","pret":-0.01478,"close":18.36}
{"ticker":"CNO","date":"2015-05-22","pret":0.01042,"close":18.3}
{"ticker":"CNO","date":"2015-05-26","pret":-0.00492,"close":17.89}
{"ticker":"CNO","date":"2015-05-27","pret":-0.01715,"close":18.22}
{"ticker":"CNO","date":"2015-05-28","pret":0.01496,"close":18.13}
{"ticker":"CNO","date":"2015-05-29","pret":-0.00607,"close":18}
{"ticker":"CNO","date":"2015-06-01","pret":-0.00111,"close":17.88}
{"ticker":"CNO","date":"2015-06-02","pret":-0.01002,"close":18.21}
{"ticker":"CNO","date":"2015-06-03","pret":0.02376,"close":18.38}
{"ticker":"CNO","date":"2015-06-04","pret":-0.00383,"close":18.19}
{"ticker":"CNO","date":"2015-06-05","pret":0.00438,"close":18.28}
{"ticker":"CNO","date":"2015-06-08","pret":-0.00932,"close":17.99}
{"ticker":"CNO","date":"2015-06-09","pret":-0.00886,"close":18.09}
{"ticker":"CNO","date":"2015-06-10","pret":0.01544,"close":18.55}
{"ticker":"CNO","date":"2015-06-11","pret":0.01629,"close":18.76}
{"ticker":"CNO","date":"2015-06-12","pret":0.00269,"close":18.81}
{"ticker":"CNO","date":"2015-06-15","pret":-0.00377,"close":18.42}
{"ticker":"CNO","date":"2015-06-16","pret":-0.00975,"close":18.65}
{"ticker":"CNO","date":"2015-06-17","pret":0.02048,"close":18.57}
{"ticker":"CNO","date":"2015-06-18","pret":-0.00535,"close":18.78}
{"ticker":"CNO","date":"2015-06-19","pret":0.01543,"close":19.3}
{"ticker":"CNO","date":"2015-06-22","pret":0.02503,"close":19.26}
{"ticker":"CNO","date":"2015-06-23","pret":-0.00413,"close":19.32}
{"ticker":"CNO","date":"2015-06-24","pret":-0.00103,"close":19.16}
{"ticker":"CNO","date":"2015-06-25","pret":-0.0146,"close":18.82}
{"ticker":"CNO","date":"2015-06-26","pret":-0.00579,"close":18.93}
{"ticker":"CNO","date":"2015-06-29","pret":-0.01437,"close":18.19}
{"ticker":"CNO","date":"2015-06-30","pret":-0.0124,"close":18.35}
{"ticker":"CNO","date":"2015-07-01","pret":0.01187,"close":18.38}
{"ticker":"CNO","date":"2015-07-02","pret":-0.01458,"close":18.33}
{"ticker":"CNO","date":"2015-07-06","pret":-0.01756,"close":18.19}
{"ticker":"CNO","date":"2015-07-07","pret":0.00662,"close":18.29}
{"ticker":"CNO","date":"2015-07-08","pret":-0.00496,"close":17.79}
{"ticker":"CNO","date":"2015-07-09","pret":-0.00055,"close":18.02}
{"ticker":"CNO","date":"2015-07-10","pret":0.01482,"close":18.36}
{"ticker":"CNO","date":"2015-07-13","pret":0.01084,"close":18.6}
{"ticker":"CNO","date":"2015-07-14","pret":-0.0027,"close":18.66}
{"ticker":"CNO","date":"2015-07-15","pret":0.01289,"close":18.76}
{"ticker":"CNO","date":"2015-07-16","pret":0.0122,"close":19}
{"ticker":"CNO","date":"2015-07-17","pret":0,"close":18.93}
{"ticker":"CNO","date":"2015-07-20","pret":0.00105,"close":18.89}
{"ticker":"CNO","date":"2015-07-21","pret":-0.00528,"close":18.9}
{"ticker":"CNO","date":"2015-07-22","pret":0.00159,"close":18.92}
{"ticker":"CNO","date":"2015-07-23","pret":0.00317,"close":18.8}
{"ticker":"CNO","date":"2015-07-24","pret":0.0021,"close":18.98}
{"ticker":"CNO","date":"2015-07-27","pret":-0.03097,"close":18.58}
{"ticker":"CNO","date":"2015-07-28","pret":0.01667,"close":18.85}
{"ticker":"CNO","date":"2015-07-29","pret":0.00585,"close":18.98}
{"ticker":"CNO","date":"2015-07-30","pret":-0.03069,"close":17.8}
{"ticker":"CNO","date":"2015-07-31","pret":-0.02884,"close":17.84}
{"ticker":"CNO","date":"2015-08-03","pret":0.00393,"close":17.75}
{"ticker":"CNO","date":"2015-08-04","pret":-0.00506,"close":17.71}
{"ticker":"CNO","date":"2015-08-05","pret":0.00113,"close":17.8}
{"ticker":"CNO","date":"2015-08-06","pret":0.00337,"close":17.76}
{"ticker":"CNO","date":"2015-08-07","pret":-0.00845,"close":17.55}
{"ticker":"CNO","date":"2015-08-10","pret":0.00282,"close":18.34}
{"ticker":"CNO","date":"2015-08-11","pret":0.01955,"close":18.19}
{"ticker":"CNO","date":"2015-08-12","pret":-0.00332,"close":18.09}
{"ticker":"CNO","date":"2015-08-13","pret":0.00222,"close":18.3}
{"ticker":"CNO","date":"2015-08-14","pret":0.01756,"close":18.53}
{"ticker":"CNO","date":"2015-08-17","pret":0.00054,"close":18.42}
{"ticker":"CNO","date":"2015-08-18","pret":0.00109,"close":18.34}
{"ticker":"CNO","date":"2015-08-19","pret":-0.00709,"close":18.12}
{"ticker":"CNO","date":"2015-08-20","pret":-0.01878,"close":17.58}
{"ticker":"CNO","date":"2015-08-21","pret":-0.03806,"close":17.27}
{"ticker":"CNO","date":"2015-08-24","pret":-0.07015,"close":16.42}
{"ticker":"CNO","date":"2015-08-25","pret":0.05086,"close":16.18}
{"ticker":"CNO","date":"2015-08-26","pret":-0.02148,"close":16.78}
{"ticker":"CNO","date":"2015-08-27","pret":0.02443,"close":17.67}
{"ticker":"CNO","date":"2015-08-28","pret":0.03471,"close":17.76}
{"ticker":"CNO","date":"2015-08-31","pret":-0.00057,"close":17.89}
{"ticker":"CNO","date":"2015-09-01","pret":-0.00513,"close":17.41}
{"ticker":"CNO","date":"2015-09-02","pret":0.0108,"close":17.68}
{"ticker":"CNO","date":"2015-09-03","pret":0.00395,"close":17.73}
{"ticker":"CNO","date":"2015-09-04","pret":-0.0159,"close":17.42}
{"ticker":"CNO","date":"2015-09-08","pret":0.01984,"close":17.92}
{"ticker":"CNO","date":"2015-09-09","pret":0.02658,"close":17.73}
{"ticker":"CNO","date":"2015-09-10","pret":-0.03221,"close":17.86}
{"ticker":"CNO","date":"2015-09-11","pret":-0.00396,"close":17.98}
{"ticker":"CNO","date":"2015-09-14","pret":0.01908,"close":17.92}
{"ticker":"CNO","date":"2015-09-15","pret":0.00278,"close":18.3}
{"ticker":"CNO","date":"2015-09-16","pret":0.01431,"close":18.57}
{"ticker":"CNO","date":"2015-09-17","pret":0.01518,"close":18.5}
{"ticker":"CNO","date":"2015-09-18","pret":-0.01355,"close":17.88}
{"ticker":"CNO","date":"2015-09-21","pret":-0.01373,"close":18.42}
{"ticker":"CNO","date":"2015-09-22","pret":0.00166,"close":18.39}
{"ticker":"CNO","date":"2015-09-23","pret":0.01752,"close":18.45}
{"ticker":"CNO","date":"2015-09-24","pret":-0.01146,"close":18.58}
{"ticker":"CNO","date":"2015-09-25","pret":0.03611,"close":18.87}
{"ticker":"CNO","date":"2015-09-28","pret":-0.01279,"close":18.42}
{"ticker":"CNO","date":"2015-09-29","pret":-0.0097,"close":18.7}
{"ticker":"CNO","date":"2015-09-30","pret":0.02618,"close":18.81}
{"ticker":"CNO","date":"2015-10-01","pret":-0.00741,"close":18.71}
{"ticker":"CNO","date":"2015-10-02","pret":-0.02584,"close":18.61}
{"ticker":"CNO","date":"2015-10-05","pret":0.02371,"close":19.2}
{"ticker":"CNO","date":"2015-10-06","pret":0.02108,"close":19.02}
{"ticker":"CNO","date":"2015-10-07","pret":0.00156,"close":19.43}
{"ticker":"CNO","date":"2015-10-08","pret":0.00778,"close":19.2}
{"ticker":"CNO","date":"2015-10-09","pret":-0.00674,"close":19.2}
{"ticker":"CNO","date":"2015-10-12","pret":-0.00052,"close":19.43}
{"ticker":"CNO","date":"2015-10-13","pret":0.00312,"close":19.23}
{"ticker":"CNO","date":"2015-10-14","pret":-0.00416,"close":18.95}
{"ticker":"CNO","date":"2015-10-15","pret":-0.00942,"close":19.33}
{"ticker":"CNO","date":"2015-10-16","pret":0.02184,"close":19.28}
{"ticker":"CNO","date":"2015-10-19","pret":-0.01242,"close":19.32}
{"ticker":"CNO","date":"2015-10-20","pret":0.0083,"close":19.48}
{"ticker":"CNO","date":"2015-10-21","pret":0.00977,"close":18.98}
{"ticker":"CNO","date":"2015-10-22","pret":-0.02172,"close":19.29}
{"ticker":"CNO","date":"2015-10-23","pret":0.02223,"close":19.76}
{"ticker":"CNO","date":"2015-10-26","pret":0.00815,"close":19.47}
{"ticker":"CNO","date":"2015-10-27","pret":-0.02205,"close":18.96}
{"ticker":"CNO","date":"2015-10-28","pret":-0.01252,"close":19.7}
{"ticker":"CNO","date":"2015-10-29","pret":0.0305,"close":19.49}
{"ticker":"CNO","date":"2015-10-30","pret":-0.01024,"close":19.21}
{"ticker":"CNO","date":"2015-11-02","pret":-0.00878,"close":19.69}
{"ticker":"CNO","date":"2015-11-03","pret":0.02105,"close":19.78}
{"ticker":"CNO","date":"2015-11-04","pret":-0.01484,"close":19.18}
{"ticker":"CNO","date":"2015-11-05","pret":-0.01089,"close":19.47}
{"ticker":"CNO","date":"2015-11-06","pret":0.02574,"close":19.9}
{"ticker":"CNO","date":"2015-11-09","pret":0.01061,"close":19.59}
{"ticker":"CNO","date":"2015-11-10","pret":-0.01724,"close":19.88}
{"ticker":"CNO","date":"2015-11-11","pret":0.02076,"close":19.77}
{"ticker":"CNO","date":"2015-11-12","pret":-0.01769,"close":19.36}
{"ticker":"CNO","date":"2015-11-13","pret":-0.01386,"close":19.43}
{"ticker":"CNO","date":"2015-11-16","pret":0.00052,"close":19.49}
{"ticker":"CNO","date":"2015-11-17","pret":0.01996,"close":19.58}
{"ticker":"CNO","date":"2015-11-18","pret":-0.00457,"close":19.95}
{"ticker":"CNO","date":"2015-11-19","pret":0.00861,"close":19.88}
{"ticker":"CNO","date":"2015-11-20","pret":0.00654,"close":20.27}
{"ticker":"CNO","date":"2015-11-23","pret":0.01443,"close":20.05}
{"ticker":"CNO","date":"2015-11-24","pret":-0.01845,"close":20.1}
{"ticker":"CNO","date":"2015-11-25","pret":0.01399,"close":20.19}
{"ticker":"CNO","date":"2015-11-26"}
{"ticker":"CNO","date":"2015-11-27","pret":0.00149,"close":20.26}
{"ticker":"CNO","date":"2015-11-30","pret":0.00593,"close":20.23}
{"ticker":"CNO","date":"2015-12-01","pret":0.00148,"close":20.77}
{"ticker":"CNO","date":"2015-12-02","pret":0.02237,"close":20.11}
{"ticker":"CNO","date":"2015-12-03","pret":-0.02434,"close":19.87}
{"ticker":"CNO","date":"2015-12-04","pret":-0.02041,"close":20.29}
{"ticker":"CNO","date":"2015-12-07","pret":0.01795,"close":19.92}
{"ticker":"CNO","date":"2015-12-08","pret":-0.02857,"close":19.64}
{"ticker":"CNO","date":"2015-12-09","pret":-0.00459,"close":19.12}
{"ticker":"CNO","date":"2015-12-10","pret":-0.02325,"close":19.26}
{"ticker":"CNO","date":"2015-12-11","pret":-0.01422,"close":18.64}
{"ticker":"CNO","date":"2015-12-14","pret":-0.00906,"close":18.34}
{"ticker":"CNO","date":"2015-12-15","pret":-0.00752,"close":18.74}
{"ticker":"CNO","date":"2015-12-16","pret":0.01975,"close":19.03}
{"ticker":"CNO","date":"2015-12-17"}
{"ticker":"CNO","date":"2015-12-18","pret":-0.0133,"close":18.3}
{"ticker":"CNO","date":"2015-12-21","pret":-0.01457,"close":18.44}
{"ticker":"CNO","date":"2015-12-22","pret":0.0092,"close":18.74}
{"ticker":"CNO","date":"2015-12-23","pret":0.01973,"close":19.23}
{"ticker":"CNO","date":"2015-12-24","pret":0.02297,"close":19.71}
{"ticker":"CNO","date":"2015-12-28","pret":0.01078,"close":19.37}
{"ticker":"CNO","date":"2015-12-29","pret":-0.00256,"close":19.6}
{"ticker":"CNO","date":"2015-12-30","pret":0.00102,"close":19.33}
{"ticker":"CNO","date":"2015-12-31","pret":-0.01598,"close":19.09}
{"ticker":"CNO","date":"2016-01-04","pret":-0.02845,"close":18.46}
{"ticker":"CNO","date":"2016-01-05","pret":-0.01183,"close":18.55}
{"ticker":"CNOB","date":"2015-01-02","pret":-0.00525,"close":18.86}
{"ticker":"CNOB","date":"2015-01-05","pret":-0.01005,"close":18.81}
{"ticker":"CNOB","date":"2015-01-06","pret":0.00106,"close":18.46}
{"ticker":"CNOB","date":"2015-01-07","pret":-0.01498,"close":18.38}
{"ticker":"CNOB","date":"2015-01-08","pret":-0.0027,"close":18.62}
{"ticker":"CNOB","date":"2015-01-09","pret":0.00915,"close":18.6}
{"ticker":"CNOB","date":"2015-01-12","pret":-0.00215,"close":18.55}
{"ticker":"CNOB","date":"2015-01-13","pret":0.00268,"close":18.49}
{"ticker":"CNOB","date":"2015-01-14","pret":-0.02219,"close":18.12}
{"ticker":"CNOB","date":"2015-01-15","pret":-0.00549,"close":18.02}
{"ticker":"CNOB","date":"2015-01-16","pret":-0.0094,"close":18.49}
{"ticker":"CNOB","date":"2015-01-20","pret":0.02089,"close":18.12}
{"ticker":"CNOB","date":"2015-01-21","pret":-0.02702,"close":17.85}
{"ticker":"CNOB","date":"2015-01-22","pret":0.00668,"close":18.49}
{"ticker":"CNOB","date":"2015-01-23","pret":0.03116,"close":18.62}
{"ticker":"CNOB","date":"2015-01-26","pret":0.00537,"close":18.54}
{"ticker":"CNOB","date":"2015-01-27","pret":-0.01239,"close":18.49}
{"ticker":"CNOB","date":"2015-01-28","pret":0.01078,"close":18.44}
{"ticker":"CNOB","date":"2015-01-29","pret":-0.01404,"close":18.64}
{"ticker":"CNOB","date":"2015-01-30","pret":0.0038,"close":18.4}
{"ticker":"CNOB","date":"2015-02-02","pret":0.00594,"close":18.79}
{"ticker":"CNOB","date":"2015-02-03","pret":0.01708,"close":18.79}
{"ticker":"CNOB","date":"2015-02-04","pret":-0.00531,"close":18.57}
{"ticker":"CNOB","date":"2015-02-05","pret":-0.01232,"close":18.74}
{"ticker":"CNOB","date":"2015-02-06","pret":0.0155,"close":18.66}
{"ticker":"CNOB","date":"2015-02-09","pret":-0.01658,"close":18.33}
{"ticker":"CNOB","date":"2015-02-10","pret":-0.00054,"close":18.43}
{"ticker":"CNOB","date":"2015-02-11","pret":-0.00704,"close":18.4}
{"ticker":"CNOB","date":"2015-02-12","pret":0.0038,"close":18.66}
{"ticker":"CNOB","date":"2015-02-13","pret":0.00701,"close":18.4}
{"ticker":"CNOB","date":"2015-02-17","pret":-0.0081,"close":18.49}
{"ticker":"CNOB","date":"2015-02-18","pret":0.00271,"close":18.34}
{"ticker":"CNOB","date":"2015-02-19","pret":-0.01087,"close":18.47}
{"ticker":"CNOB","date":"2015-02-20","pret":0.00979,"close":18.46}
{"ticker":"CNOB","date":"2015-02-23","pret":-0.0038,"close":18.49}
{"ticker":"CNOB","date":"2015-02-24","pret":0.00217,"close":18.3}
{"ticker":"CNOB","date":"2015-02-25","pret":-0.00489,"close":18.33}
{"ticker":"CNOB","date":"2015-02-26","pret":0,"close":18.4}
{"ticker":"CNOB","date":"2015-02-27","pret":0.0038,"close":18.26}
{"ticker":"CNOB","date":"2015-03-02","pret":-0.00708,"close":18.25}
{"ticker":"CNOB","date":"2015-03-03","pret":-0.00548,"close":18.21}
{"ticker":"CNOB","date":"2015-03-04","pret":-0.00606,"close":18.06}
{"ticker":"CNOB","date":"2015-03-05","pret":-0.00221,"close":18.25}
{"ticker":"CNOB","date":"2015-03-06","pret":0.00937,"close":18.16}
{"ticker":"CNOB","date":"2015-03-09","pret":0,"close":18.07}
{"ticker":"CNOB","date":"2015-03-10","pret":-0.01382,"close":18.02}
{"ticker":"CNOB","date":"2015-03-11","pret":0.00167,"close":18.17}
{"ticker":"CNOB","date":"2015-03-12","pret":0.01762,"close":18.6}
{"ticker":"CNOB","date":"2015-03-13","pret":0.01517,"close":18.7}
{"ticker":"CNOB","date":"2015-03-16","pret":0.01335,"close":18.91}
{"ticker":"CNOB","date":"2015-03-17","pret":-0.00266,"close":18.9}
{"ticker":"CNOB","date":"2015-03-18","pret":0.00583,"close":19.02}
{"ticker":"CNOB","date":"2015-03-19","pret":0.00475,"close":19.08}
{"ticker":"CNOB","date":"2015-03-20","pret":0.00473,"close":19.31}
{"ticker":"CNOB","date":"2015-03-23","pret":0.00575,"close":19.45}
{"ticker":"CNOB","date":"2015-03-24","pret":0.01088,"close":19.27}
{"ticker":"CNOB","date":"2015-03-25","pret":-0.00672,"close":19.15}
{"ticker":"CNOB","date":"2015-03-26","pret":-0.00886,"close":19.24}
{"ticker":"CNOB","date":"2015-03-27","pret":0.00678,"close":19.25}
{"ticker":"CNOB","date":"2015-03-30","pret":0.00208,"close":19.5}
{"ticker":"CNOB","date":"2015-03-31","pret":0.00362,"close":19.46}
{"ticker":"CNOB","date":"2015-04-01","pret":0.00103,"close":19.53}
{"ticker":"CNOB","date":"2015-04-02","pret":0.01078,"close":19.48}
{"ticker":"CNOB","date":"2015-04-06","pret":-0.00872,"close":19.58}
{"ticker":"CNOB","date":"2015-04-07","pret":0.01025,"close":19.64}
{"ticker":"CNOB","date":"2015-04-08","pret":-0.00255,"close":19.73}
{"ticker":"CNOB","date":"2015-04-09","pret":0.01472,"close":19.63}
{"ticker":"CNOB","date":"2015-04-10","pret":-0.00505,"close":19.6}
{"ticker":"CNOB","date":"2015-04-13","pret":-0.01069,"close":19.73}
{"ticker":"CNOB","date":"2015-04-14","pret":0.00714,"close":19.73}
{"ticker":"CNOB","date":"2015-04-15","pret":0.00203,"close":19.81}
{"ticker":"CNOB","date":"2015-04-16","pret":0.00354,"close":19.86}
{"ticker":"CNOB","date":"2015-04-17","pret":-0.01169,"close":19.6}
{"ticker":"CNOB","date":"2015-04-20","pret":0.00865,"close":19.76}
{"ticker":"CNOB","date":"2015-04-21","pret":0.00202,"close":19.74}
{"ticker":"CNOB","date":"2015-04-22","pret":-0.00405,"close":19.75}
{"ticker":"CNOB","date":"2015-04-23","pret":0.00456,"close":19.91}
{"ticker":"CNOB","date":"2015-04-24","pret":-0.00202,"close":19.87}
{"ticker":"CNOB","date":"2015-04-27","pret":0.00152,"close":19.69}
{"ticker":"CNOB","date":"2015-04-28","pret":0,"close":19.87}
{"ticker":"CNOB","date":"2015-04-29","pret":-0.00558,"close":19.61}
{"ticker":"CNOB","date":"2015-04-30","pret":-0.00817,"close":19.22}
{"ticker":"CNOB","date":"2015-05-01","pret":-0.00617,"close":19.27}
{"ticker":"CNOB","date":"2015-05-04","pret":-0.0031,"close":19.26}
{"ticker":"CNOB","date":"2015-05-05","pret":-0.00832,"close":19.04}
{"ticker":"CNOB","date":"2015-05-06","pret":-0.00523,"close":19}
{"ticker":"CNOB","date":"2015-05-07","pret":-0.00579,"close":19}
{"ticker":"CNOB","date":"2015-05-08","pret":0.00736,"close":19.13}
{"ticker":"CNOB","date":"2015-05-11","pret":0.00887,"close":19.12}
{"ticker":"CNOB","date":"2015-05-12","pret":-0.0073,"close":19.2}
{"ticker":"CNOB","date":"2015-05-13","pret":0.00157,"close":19.25}
{"ticker":"CNOB","date":"2015-05-14","pret":0.00625,"close":19.55}
{"ticker":"CNOB","date":"2015-05-15","pret":0.01443,"close":19.45}
{"ticker":"CNOB","date":"2015-05-18","pret":-0.0077,"close":19.39}
{"ticker":"CNOB","date":"2015-05-19","pret":-0.0031,"close":19.54}
{"ticker":"CNOB","date":"2015-05-20","pret":0.00978,"close":19.55}
{"ticker":"CNOB","date":"2015-05-21","pret":0.00358,"close":19.44}
{"ticker":"CNOB","date":"2015-05-22","pret":-0.01026,"close":19.29}
{"ticker":"CNOB","date":"2015-05-26","pret":-0.00724,"close":19.1}
{"ticker":"CNOB","date":"2015-05-27","pret":-0.00521,"close":19.17}
{"ticker":"CNOB","date":"2015-05-28","pret":-0.00418,"close":19.24}
{"ticker":"CNOB","date":"2015-05-29","pret":0.00418,"close":19.45}
{"ticker":"CNOB","date":"2015-06-01","pret":0.02015,"close":19.44}
{"ticker":"CNOB","date":"2015-06-02","pret":-0.01287,"close":19.43}
{"ticker":"CNOB","date":"2015-06-03","pret":0.00568,"close":19.55}
{"ticker":"CNOB","date":"2015-06-04","pret":0.00052,"close":19.3}
{"ticker":"CNOB","date":"2015-06-05","pret":-0.0062,"close":19.46}
{"ticker":"CNOB","date":"2015-06-08","pret":0.00465,"close":19.5}
{"ticker":"CNOB","date":"2015-06-09","pret":0.00668,"close":19.7}
{"ticker":"CNOB","date":"2015-06-10","pret":0.01424,"close":19.98}
{"ticker":"CNOB","date":"2015-06-11","pret":0.00604,"close":19.95}
{"ticker":"CNOB","date":"2015-06-12","pret":0.0005,"close":19.99}
{"ticker":"CNOB","date":"2015-06-15","pret":-0.0005,"close":20.36}
{"ticker":"CNOB","date":"2015-06-16","pret":0.01742,"close":20.54}
{"ticker":"CNOB","date":"2015-06-17","pret":0.01323,"close":20.24}
{"ticker":"CNOB","date":"2015-06-18","pret":-0.01373,"close":20.54}
{"ticker":"CNOB","date":"2015-06-19","pret":0.01324,"close":20.66}
{"ticker":"CNOB","date":"2015-06-22","pret":0.0121,"close":21.34}
{"ticker":"CNOB","date":"2015-06-23","pret":0.02753,"close":21.68}
{"ticker":"CNOB","date":"2015-06-24","pret":0.01348,"close":21.64}
{"ticker":"CNOB","date":"2015-06-25","pret":0.00231,"close":21.88}
{"ticker":"CNOB","date":"2015-06-26","pret":0.01282,"close":21.55}
{"ticker":"CNOB","date":"2015-06-29","pret":-0.02441,"close":21.52}
{"ticker":"CNOB","date":"2015-06-30","pret":0.00465,"close":21.53}
{"ticker":"CNOB","date":"2015-07-01","pret":-0.00465,"close":21.86}
{"ticker":"CNOB","date":"2015-07-02","pret":0.02259,"close":21.72}
{"ticker":"CNOB","date":"2015-07-06","pret":-0.011,"close":21.84}
{"ticker":"CNOB","date":"2015-07-07","pret":0.00506,"close":21.72}
{"ticker":"CNOB","date":"2015-07-08","pret":-0.01153,"close":21.72}
{"ticker":"CNOB","date":"2015-07-09","pret":0.01747,"close":21.79}
{"ticker":"CNOB","date":"2015-07-10","pret":0.00182,"close":22.08}
{"ticker":"CNOB","date":"2015-07-13","pret":-0.00091,"close":21.95}
{"ticker":"CNOB","date":"2015-07-14","pret":-0.00411,"close":21.99}
{"ticker":"CNOB","date":"2015-07-15","pret":0.00547,"close":22.18}
{"ticker":"CNOB","date":"2015-07-16","pret":0.0122,"close":22.15}
{"ticker":"CNOB","date":"2015-07-17","pret":-0.0018,"close":22.17}
{"ticker":"CNOB","date":"2015-07-20","pret":-0.0009,"close":22.16}
{"ticker":"CNOB","date":"2015-07-21","pret":-0.00406,"close":21.88}
{"ticker":"CNOB","date":"2015-07-22","pret":-0.01412,"close":22.27}
{"ticker":"CNOB","date":"2015-07-23","pret":0.01818,"close":21.63}
{"ticker":"CNOB","date":"2015-07-24","pret":-0.02832,"close":21.45}
{"ticker":"CNOB","date":"2015-07-27","pret":-0.01306,"close":21.29}
{"ticker":"CNOB","date":"2015-07-28","pret":0.00468,"close":21.37}
{"ticker":"CNOB","date":"2015-07-29","pret":-0.00845,"close":21.19}
{"ticker":"CNOB","date":"2015-07-30","pret":-0.00709,"close":21.42}
{"ticker":"CNOB","date":"2015-07-31","pret":0.01741,"close":21.36}
{"ticker":"CNOB","date":"2015-08-03","pret":0,"close":21.14}
{"ticker":"CNOB","date":"2015-08-04","pret":-0.01031,"close":21.2}
{"ticker":"CNOB","date":"2015-08-05","pret":0.00094,"close":21.41}
{"ticker":"CNOB","date":"2015-08-06","pret":0.01124,"close":21.33}
{"ticker":"CNOB","date":"2015-08-07","pret":-0.01359,"close":21}
{"ticker":"CNOB","date":"2015-08-10","pret":-0.00663,"close":20.87}
{"ticker":"CNOB","date":"2015-08-11","pret":-0.01243,"close":20.57}
{"ticker":"CNOB","date":"2015-08-12","pret":-0.02632,"close":20.22}
{"ticker":"CNOB","date":"2015-08-13","pret":-0.00198,"close":20.16}
{"ticker":"CNOB","date":"2015-08-14","pret":-0.00645,"close":20.29}
{"ticker":"CNOB","date":"2015-08-17","pret":0.00695,"close":20.43}
{"ticker":"CNOB","date":"2015-08-18","pret":0.00886,"close":20.13}
{"ticker":"CNOB","date":"2015-08-19","pret":-0.0208,"close":20.27}
{"ticker":"CNOB","date":"2015-08-20","pret":0.00499,"close":19.91}
{"ticker":"CNOB","date":"2015-08-21","pret":-0.02368,"close":19.5}
{"ticker":"CNOB","date":"2015-08-24","pret":-0.03582,"close":18.75}
{"ticker":"CNOB","date":"2015-08-25","pret":0.01885,"close":18.85}
{"ticker":"CNOB","date":"2015-08-26","pret":-0.00572,"close":19.19}
{"ticker":"CNOB","date":"2015-08-27","pret":0.0052,"close":19.52}
{"ticker":"CNOB","date":"2015-08-28","pret":0.00569,"close":19.01}
{"ticker":"CNOB","date":"2015-08-31","pret":-0.02455,"close":19.15}
{"ticker":"CNOB","date":"2015-09-01","pret":-0.00265,"close":18.7}
{"ticker":"CNOB","date":"2015-09-02","pret":0.0037,"close":19.06}
{"ticker":"CNOB","date":"2015-09-03","pret":0.00527,"close":18.83}
{"ticker":"CNOB","date":"2015-09-04","pret":-0.02017,"close":18.91}
{"ticker":"CNOB","date":"2015-09-08","pret":0.02646,"close":19}
{"ticker":"CNOB","date":"2015-09-09","pret":-0.00576,"close":18.83}
{"ticker":"CNOB","date":"2015-09-10","pret":-0.01375,"close":18.88}
{"ticker":"CNOB","date":"2015-09-11","pret":-0.00213,"close":19}
{"ticker":"CNOB","date":"2015-09-14","pret":0.01114,"close":19}
{"ticker":"CNOB","date":"2015-09-15","pret":0.00106,"close":19}
{"ticker":"CNOB","date":"2015-09-16","pret":0.00473,"close":18.99}
{"ticker":"CNOB","date":"2015-09-17","pret":-0.00737,"close":18.76}
{"ticker":"CNOB","date":"2015-09-18","pret":-0.01706,"close":18.61}
{"ticker":"CNOB","date":"2015-09-21","pret":0.0075,"close":18.62}
{"ticker":"CNOB","date":"2015-09-22","pret":-0.01777,"close":18.51}
{"ticker":"CNOB","date":"2015-09-23","pret":0.00488,"close":18.71}
{"ticker":"CNOB","date":"2015-09-24","pret":0.01075,"close":18.79}
{"ticker":"CNOB","date":"2015-09-25","pret":0.01434,"close":18.5}
{"ticker":"CNOB","date":"2015-09-28","pret":-0.02347,"close":18.87}
{"ticker":"CNOB","date":"2015-09-29","pret":0.01712,"close":18.9}
{"ticker":"CNOB","date":"2015-09-30","pret":0.00845,"close":19.3}
{"ticker":"CNOB","date":"2015-10-01","pret":0.0141,"close":19.08}
{"ticker":"CNOB","date":"2015-10-02","pret":-0.01885,"close":18.45}
{"ticker":"CNOB","date":"2015-10-05","pret":-0.02245,"close":18.64}
{"ticker":"CNOB","date":"2015-10-06","pret":0.00754,"close":18.19}
{"ticker":"CNOB","date":"2015-10-07","pret":-0.05741,"close":18.31}
{"ticker":"CNOB","date":"2015-10-08","pret":0.03627,"close":18.34}
{"ticker":"CNOB","date":"2015-10-09","pret":0.00819,"close":18.21}
{"ticker":"CNOB","date":"2015-10-12","pret":-0.00819,"close":18.22}
{"ticker":"CNOB","date":"2015-10-13","pret":-0.0055,"close":17.94}
{"ticker":"CNOB","date":"2015-10-14","pret":-0.0083,"close":17.56}
{"ticker":"CNOB","date":"2015-10-15","pret":-0.02532,"close":18}
{"ticker":"CNOB","date":"2015-10-16","pret":0.0292,"close":17.69}
{"ticker":"CNOB","date":"2015-10-19","pret":-0.02749,"close":17.7}
{"ticker":"CNOB","date":"2015-10-20","pret":0.00284,"close":17.7}
{"ticker":"CNOB","date":"2015-10-21","pret":0.00678,"close":17.56}
{"ticker":"CNOB","date":"2015-10-22","pret":-0.00906,"close":17.5}
{"ticker":"CNOB","date":"2015-10-23","pret":0.01187,"close":18.18}
{"ticker":"CNOB","date":"2015-10-26","pret":0.02222,"close":17.79}
{"ticker":"CNOB","date":"2015-10-27","pret":-0.02447,"close":17.72}
{"ticker":"CNOB","date":"2015-10-28","pret":-0.00338,"close":18.35}
{"ticker":"CNOB","date":"2015-10-29","pret":0.03661,"close":18.15}
{"ticker":"CNOB","date":"2015-10-30","pret":-0.01482,"close":17.85}
{"ticker":"CNOB","date":"2015-11-02","pret":-0.00499,"close":18.13}
{"ticker":"CNOB","date":"2015-11-03","pret":0.00333,"close":18.12}
{"ticker":"CNOB","date":"2015-11-04","pret":0.00332,"close":18}
{"ticker":"CNOB","date":"2015-11-05","pret":-0.0072,"close":18.32}
{"ticker":"CNOB","date":"2015-11-06","pret":0.01872,"close":18.74}
{"ticker":"CNOB","date":"2015-11-09","pret":0.02212,"close":18.29}
{"ticker":"CNOB","date":"2015-11-10","pret":-0.03585,"close":18.17}
{"ticker":"CNOB","date":"2015-11-11","pret":-0.00055,"close":18.25}
{"ticker":"CNOB","date":"2015-11-12","pret":0.00991,"close":17.93}
{"ticker":"CNOB","date":"2015-11-13","pret":-0.01546,"close":17.96}
{"ticker":"CNOB","date":"2015-11-16","pret":0.00167,"close":17.99}
{"ticker":"CNOB","date":"2015-11-17","pret":0.00056,"close":18.18}
{"ticker":"CNOB","date":"2015-11-18","pret":0.01324,"close":18.55}
{"ticker":"CNOB","date":"2015-11-19","pret":0.01953,"close":18.67}
{"ticker":"CNOB","date":"2015-11-20","pret":0.00696,"close":18.87}
{"ticker":"CNOB","date":"2015-11-23","pret":0.00213,"close":19.24}
{"ticker":"CNOB","date":"2015-11-24","pret":0.01951,"close":19.25}
{"ticker":"CNOB","date":"2015-11-25","pret":0.00365,"close":19.19}
{"ticker":"CNOB","date":"2015-11-26"}
{"ticker":"CNOB","date":"2015-11-27","pret":0.00052,"close":19.21}
{"ticker":"CNOB","date":"2015-11-30","pret":0.00052,"close":19.51}
{"ticker":"CNOB","date":"2015-12-01","pret":0.01598,"close":19.3}
{"ticker":"CNOB","date":"2015-12-02","pret":-0.01235,"close":19.15}
{"ticker":"CNOB","date":"2015-12-03","pret":-0.00728,"close":18.89}
{"ticker":"CNOB","date":"2015-12-04","pret":-0.01418,"close":19.11}
{"ticker":"CNOB","date":"2015-12-07","pret":0.00895,"close":18.8}
{"ticker":"CNOB","date":"2015-12-08","pret":-0.02334,"close":18.53}
{"ticker":"CNOB","date":"2015-12-09","pret":-0.00917,"close":18.41}
{"ticker":"CNOB","date":"2015-12-10","pret":-0.0038,"close":18.49}
{"ticker":"CNOB","date":"2015-12-11","pret":-0.00984,"close":18.17}
{"ticker":"CNOB","date":"2015-12-14","pret":-0.0011,"close":17.82}
{"ticker":"CNOB","date":"2015-12-15","pret":-0.00773,"close":18.72}
{"ticker":"CNOB","date":"2015-12-16","pret":0.03965,"close":19.15}
{"ticker":"CNOB","date":"2015-12-17"}
{"ticker":"CNOB","date":"2015-12-18","pret":0.00213,"close":18.85}
{"ticker":"CNOB","date":"2015-12-21","pret":0.00159,"close":19.09}
{"ticker":"CNOB","date":"2015-12-22","pret":0.01579,"close":19.13}
{"ticker":"CNOB","date":"2015-12-23","pret":0.00052,"close":19.19}
{"ticker":"CNOB","date":"2015-12-24","pret":0.00365,"close":19.16}
{"ticker":"CNOB","date":"2015-12-28","pret":-0.00678,"close":18.95}
{"ticker":"CNOB","date":"2015-12-29","pret":-0.0063,"close":19.24}
{"ticker":"CNOB","date":"2015-12-30","pret":0.00735,"close":18.9}
{"ticker":"CNOB","date":"2015-12-31","pret":-0.01369,"close":18.69}
{"ticker":"CNOB","date":"2016-01-04","pret":-0.0296,"close":18.39}
{"ticker":"CNOB","date":"2016-01-05","pret":0.0049,"close":18.63}
{"ticker":"CNP","date":"2015-01-02","pret":-0.01775,"close":23.63}
{"ticker":"CNP","date":"2015-01-05","pret":-0.00771,"close":22.88}
{"ticker":"CNP","date":"2015-01-06","pret":-0.0169,"close":22.37}
{"ticker":"CNP","date":"2015-01-07","pret":-0.01497,"close":22.66}
{"ticker":"CNP","date":"2015-01-08","pret":0.0141,"close":23.2}
{"ticker":"CNP","date":"2015-01-09","pret":0.01433,"close":22.71}
{"ticker":"CNP","date":"2015-01-12","pret":-0.0196,"close":22.76}
{"ticker":"CNP","date":"2015-01-13","pret":0.00832,"close":22.64}
{"ticker":"CNP","date":"2015-01-14","pret":-0.02249,"close":22.62}
{"ticker":"CNP","date":"2015-01-15","pret":0.01065,"close":22.66}
{"ticker":"CNP","date":"2015-01-16","pret":-0.00221,"close":23}
{"ticker":"CNP","date":"2015-01-20","pret":0.02057,"close":22.89}
{"ticker":"CNP","date":"2015-01-21","pret":-0.00827,"close":23.15}
{"ticker":"CNP","date":"2015-01-22","pret":0.01474,"close":22.89}
{"ticker":"CNP","date":"2015-01-23","pret":-0.01213,"close":22.97}
{"ticker":"CNP","date":"2015-01-26","pret":-0.00787,"close":23}
{"ticker":"CNP","date":"2015-01-27","pret":0.00438,"close":23.14}
{"ticker":"CNP","date":"2015-01-28","pret":0.01303,"close":22.76}
{"ticker":"CNP","date":"2015-01-29","pret":-0.0161,"close":23.37}
{"ticker":"CNP","date":"2015-01-30","pret":0.01567,"close":23.09}
{"ticker":"CNP","date":"2015-02-02","pret":-0.00173,"close":22.9}
{"ticker":"CNP","date":"2015-02-03","pret":-0.02231,"close":22.84}
{"ticker":"CNP","date":"2015-02-04","pret":0.00529,"close":22.8}
{"ticker":"CNP","date":"2015-02-05","pret":0.01137,"close":23.19}
{"ticker":"CNP","date":"2015-02-06","pret":0.00607,"close":22.22}
{"ticker":"CNP","date":"2015-02-09","pret":-0.03969,"close":22.19}
{"ticker":"CNP","date":"2015-02-10","pret":-0.0009,"close":22.67}
{"ticker":"CNP","date":"2015-02-11","pret":0.0036,"close":21.65}
{"ticker":"CNP","date":"2015-02-12","pret":-0.0236,"close":22.11}
{"ticker":"CNP","date":"2015-02-13","pret":0.01504,"close":21.76}
{"ticker":"CNP","date":"2015-02-17","pret":-0.02242,"close":21.6}
{"ticker":"CNP","date":"2015-02-18","pret":-0.00324,"close":21.94}
{"ticker":"CNP","date":"2015-02-19","pret":0.01931,"close":21.61}
{"ticker":"CNP","date":"2015-02-20","pret":-0.01468,"close":21.73}
{"ticker":"CNP","date":"2015-02-23","pret":0.00461,"close":21.68}
{"ticker":"CNP","date":"2015-02-24","pret":-0.00138,"close":22.04}
{"ticker":"CNP","date":"2015-02-25","pret":0.01236,"close":21.57}
{"ticker":"CNP","date":"2015-02-26","pret":-0.0179,"close":21.02}
{"ticker":"CNP","date":"2015-02-27","pret":-0.02771,"close":20.79}
{"ticker":"CNP","date":"2015-03-02","pret":-0.00909,"close":20.69}
{"ticker":"CNP","date":"2015-03-03","pret":-0.00627,"close":20.78}
{"ticker":"CNP","date":"2015-03-04","pret":0.00097,"close":20.74}
{"ticker":"CNP","date":"2015-03-05","pret":0.01153,"close":20.96}
{"ticker":"CNP","date":"2015-03-06","pret":-0.01443,"close":20.65}
{"ticker":"CNP","date":"2015-03-09","pret":0.00048,"close":20.73}
{"ticker":"CNP","date":"2015-03-10","pret":0.0029,"close":20.64}
{"ticker":"CNP","date":"2015-03-11","pret":-0.00436,"close":20.46}
{"ticker":"CNP","date":"2015-03-12","pret":-0.00291,"close":20.74}
{"ticker":"CNP","date":"2015-03-13","pret":0.00727,"close":20.54}
{"ticker":"CNP","date":"2015-03-16","pret":-0.00387,"close":20.7}
{"ticker":"CNP","date":"2015-03-17","pret":0.00194,"close":20.7}
{"ticker":"CNP","date":"2015-03-18","pret":0.00193,"close":21.35}
{"ticker":"CNP","date":"2015-03-19","pret":0.02338,"close":20.84}
{"ticker":"CNP","date":"2015-03-20","pret":-0.01091,"close":21.17}
{"ticker":"CNP","date":"2015-03-23","pret":0.01044,"close":20.91}
{"ticker":"CNP","date":"2015-03-24","pret":-0.01474,"close":20.79}
{"ticker":"CNP","date":"2015-03-25","pret":-0.00144,"close":20.58}
{"ticker":"CNP","date":"2015-03-26","pret":-0.01255,"close":20.42}
{"ticker":"CNP","date":"2015-03-27","pret":-0.00829,"close":20.62}
{"ticker":"CNP","date":"2015-03-30","pret":0.01265,"close":20.63}
{"ticker":"CNP","date":"2015-03-31","pret":-0.00388,"close":20.41}
{"ticker":"CNP","date":"2015-04-01","pret":-0.00976,"close":20.78}
{"ticker":"CNP","date":"2015-04-02","pret":0.01798,"close":20.72}
{"ticker":"CNP","date":"2015-04-06","pret":-0.00096,"close":21.06}
{"ticker":"CNP","date":"2015-04-07","pret":0.01102,"close":20.87}
{"ticker":"CNP","date":"2015-04-08","pret":-0.00526,"close":20.69}
{"ticker":"CNP","date":"2015-04-09","pret":-0.01011,"close":20.52}
{"ticker":"CNP","date":"2015-04-10","pret":-0.00582,"close":20.76}
{"ticker":"CNP","date":"2015-04-13","pret":0.00872,"close":20.56}
{"ticker":"CNP","date":"2015-04-14","pret":-0.00775,"close":20.72}
{"ticker":"CNP","date":"2015-04-15","pret":0.01257,"close":21.31}
{"ticker":"CNP","date":"2015-04-16","pret":0.01431,"close":20.86}
{"ticker":"CNP","date":"2015-04-17","pret":-0.02202,"close":20.9}
{"ticker":"CNP","date":"2015-04-20","pret":0.01727,"close":21.12}
{"ticker":"CNP","date":"2015-04-21","pret":0.00664,"close":20.66}
{"ticker":"CNP","date":"2015-04-22","pret":-0.02005,"close":20.83}
{"ticker":"CNP","date":"2015-04-23","pret":0.00529,"close":20.97}
{"ticker":"CNP","date":"2015-04-24","pret":0.00622,"close":21.05}
{"ticker":"CNP","date":"2015-04-27","pret":0.0057,"close":20.81}
{"ticker":"CNP","date":"2015-04-28","pret":-0.01817,"close":21.01}
{"ticker":"CNP","date":"2015-04-29","pret":0.00817,"close":21.13}
{"ticker":"CNP","date":"2015-04-30","pret":0.00573,"close":20.97}
{"ticker":"CNP","date":"2015-05-01","pret":0.00095,"close":21.06}
{"ticker":"CNP","date":"2015-05-04","pret":0.00143,"close":21.11}
{"ticker":"CNP","date":"2015-05-05","pret":0.00048,"close":20.7}
{"ticker":"CNP","date":"2015-05-06","pret":-0.0153,"close":20.36}
{"ticker":"CNP","date":"2015-05-07","pret":-0.0175,"close":20.3}
{"ticker":"CNP","date":"2015-05-08","pret":0.00976,"close":20.72}
{"ticker":"CNP","date":"2015-05-11","pret":-0.00927,"close":20.5}
{"ticker":"CNP","date":"2015-05-12","pret":-0.00295,"close":20.04}
{"ticker":"CNP","date":"2015-05-13","pret":-0.02994,"close":19.84}
{"ticker":"CNP","date":"2015-05-14","pret":0.01208,"close":20.2}
{"ticker":"CNP","date":"2015-05-15","pret":0.0149,"close":20.39}
{"ticker":"CNP","date":"2015-05-18","pret":0.00345,"close":20.42}
{"ticker":"CNP","date":"2015-05-19","pret":0.00196,"close":20.39}
{"ticker":"CNP","date":"2015-05-20","pret":0.00147,"close":20.53}
{"ticker":"CNP","date":"2015-05-21","pret":0.00732,"close":20.51}
{"ticker":"CNP","date":"2015-05-22","pret":-0.00097,"close":20.44}
{"ticker":"CNP","date":"2015-05-26","pret":-0.00537,"close":20.27}
{"ticker":"CNP","date":"2015-05-27","pret":-0.00835,"close":20.24}
{"ticker":"CNP","date":"2015-05-28","pret":-0.00247,"close":20.38}
{"ticker":"CNP","date":"2015-05-29","pret":0.00739,"close":20.37}
{"ticker":"CNP","date":"2015-06-01","pret":0.00147,"close":20.22}
{"ticker":"CNP","date":"2015-06-02","pret":-0.00886,"close":19.73}
{"ticker":"CNP","date":"2015-06-03","pret":-0.02504,"close":19.62}
{"ticker":"CNP","date":"2015-06-04","pret":-0.00866,"close":19.3}
{"ticker":"CNP","date":"2015-06-05","pret":-0.01859,"close":19.32}
{"ticker":"CNP","date":"2015-06-08","pret":0.0052,"close":19.18}
{"ticker":"CNP","date":"2015-06-09","pret":-0.00572,"close":19.29}
{"ticker":"CNP","date":"2015-06-10","pret":0.01089,"close":19.39}
{"ticker":"CNP","date":"2015-06-11","pret":0.00463,"close":19.49}
{"ticker":"CNP","date":"2015-06-12","pret":-0.0036,"close":19.26}
{"ticker":"CNP","date":"2015-06-15","pret":-0.01088,"close":19.13}
{"ticker":"CNP","date":"2015-06-16","pret":-0.0047,"close":19.08}
{"ticker":"CNP","date":"2015-06-17","pret":0.00157,"close":19.39}
{"ticker":"CNP","date":"2015-06-18","pret":0.01812,"close":19.67}
{"ticker":"CNP","date":"2015-06-19","pret":0.00665,"close":19.52}
{"ticker":"CNP","date":"2015-06-22","pret":-0.00409,"close":19.71}
{"ticker":"CNP","date":"2015-06-23","pret":0.00307,"close":19.34}
{"ticker":"CNP","date":"2015-06-24","pret":-0.01284,"close":19.17}
{"ticker":"CNP","date":"2015-06-25","pret":-0.00726,"close":19.16}
{"ticker":"CNP","date":"2015-06-26","pret":-0.00261,"close":19.35}
{"ticker":"CNP","date":"2015-06-29","pret":0.00572,"close":19.26}
{"ticker":"CNP","date":"2015-06-30","pret":0.00363,"close":19.03}
{"ticker":"CNP","date":"2015-07-01","pret":-0.01406,"close":19.08}
{"ticker":"CNP","date":"2015-07-02","pret":0.00366,"close":19.35}
{"ticker":"CNP","date":"2015-07-06","pret":0.00833,"close":19.22}
{"ticker":"CNP","date":"2015-07-07","pret":-0.00104,"close":19.6}
{"ticker":"CNP","date":"2015-07-08","pret":0.01544,"close":19.22}
{"ticker":"CNP","date":"2015-07-09","pret":-0.01389,"close":18.95}
{"ticker":"CNP","date":"2015-07-10","pret":-0.01671,"close":19.12}
{"ticker":"CNP","date":"2015-07-13","pret":0.01048,"close":19.17}
{"ticker":"CNP","date":"2015-07-14","pret":-0.00052,"close":19.26}
{"ticker":"CNP","date":"2015-07-15","pret":0.00416,"close":19.27}
{"ticker":"CNP","date":"2015-07-16","pret":0.00311,"close":19.24}
{"ticker":"CNP","date":"2015-07-17","pret":-0.00571,"close":19}
{"ticker":"CNP","date":"2015-07-20","pret":-0.01099,"close":18.75}
{"ticker":"CNP","date":"2015-07-21","pret":-0.01324,"close":18.59}
{"ticker":"CNP","date":"2015-07-22","pret":-0.00911,"close":18.62}
{"ticker":"CNP","date":"2015-07-23","pret":0.00054,"close":18.34}
{"ticker":"CNP","date":"2015-07-24","pret":-0.01518,"close":18.29}
{"ticker":"CNP","date":"2015-07-27","pret":-0.00219,"close":18.68}
{"ticker":"CNP","date":"2015-07-28","pret":0.02647,"close":18.89}
{"ticker":"CNP","date":"2015-07-29","pret":0.00319,"close":19.08}
{"ticker":"CNP","date":"2015-07-30","pret":0.01162,"close":19.14}
{"ticker":"CNP","date":"2015-07-31","pret":0.01201,"close":19.34}
{"ticker":"CNP","date":"2015-08-03","pret":0.00518,"close":19.22}
{"ticker":"CNP","date":"2015-08-04","pret":-0.0083,"close":18.86}
{"ticker":"CNP","date":"2015-08-05","pret":-0.01468,"close":19.04}
{"ticker":"CNP","date":"2015-08-06","pret":0.00842,"close":19.08}
{"ticker":"CNP","date":"2015-08-07","pret":-0.00262,"close":19.14}
{"ticker":"CNP","date":"2015-08-10","pret":0,"close":19.53}
{"ticker":"CNP","date":"2015-08-11","pret":0.0249,"close":19.36}
{"ticker":"CNP","date":"2015-08-12","pret":-0.0249,"close":19.59}
{"ticker":"CNP","date":"2015-08-13","pret":0.02643,"close":19.64}
{"ticker":"CNP","date":"2015-08-14","pret":0.00204,"close":19.92}
{"ticker":"CNP","date":"2015-08-17","pret":0.0167,"close":19.92}
{"ticker":"CNP","date":"2015-08-18","pret":-0.00151,"close":19.91}
{"ticker":"CNP","date":"2015-08-19","pret":-0.00252,"close":19.9}
{"ticker":"CNP","date":"2015-08-20","pret":-0.00303,"close":19.82}
{"ticker":"CNP","date":"2015-08-21","pret":-0.00354,"close":19.31}
{"ticker":"CNP","date":"2015-08-24","pret":-0.06012,"close":18.49}
{"ticker":"CNP","date":"2015-08-25","pret":0.01497,"close":17.92}
{"ticker":"CNP","date":"2015-08-26","pret":-0.03566,"close":18.23}
{"ticker":"CNP","date":"2015-08-27","pret":0.01094,"close":18.75}
{"ticker":"CNP","date":"2015-08-28","pret":0.0194,"close":18.82}
{"ticker":"CNP","date":"2015-08-31","pret":-0.00053,"close":18.62}
{"ticker":"CNP","date":"2015-09-01","pret":-0.02268,"close":17.84}
{"ticker":"CNP","date":"2015-09-02","pret":-0.0143,"close":17.72}
{"ticker":"CNP","date":"2015-09-03","pret":-0.0162,"close":17.94}
{"ticker":"CNP","date":"2015-09-04","pret":0.00056,"close":17.61}
{"ticker":"CNP","date":"2015-09-08","pret":0.00617,"close":17.98}
{"ticker":"CNP","date":"2015-09-09","pret":0.01057,"close":17.75}
{"ticker":"CNP","date":"2015-09-10","pret":-0.019,"close":17.73}
{"ticker":"CNP","date":"2015-09-11","pret":-0.00622,"close":17.69}
{"ticker":"CNP","date":"2015-09-14","pret":0.00566,"close":17.81}
{"ticker":"CNP","date":"2015-09-15","pret":0.00731,"close":17.87}
{"ticker":"CNP","date":"2015-09-16","pret":0.00391,"close":18.14}
{"ticker":"CNP","date":"2015-09-17","pret":0.0122,"close":18.28}
{"ticker":"CNP","date":"2015-09-18","pret":-0.00331,"close":18.05}
{"ticker":"CNP","date":"2015-09-21","pret":0.00276,"close":18.19}
{"ticker":"CNP","date":"2015-09-22","pret":-0.00498,"close":17.82}
{"ticker":"CNP","date":"2015-09-23","pret":-0.01227,"close":17.75}
{"ticker":"CNP","date":"2015-09-24","pret":-0.00676,"close":17.82}
{"ticker":"CNP","date":"2015-09-25","pret":0.009,"close":17.89}
{"ticker":"CNP","date":"2015-09-28","pret":-0.00224,"close":17.54}
{"ticker":"CNP","date":"2015-09-29","pret":-0.01356,"close":17.53}
{"ticker":"CNP","date":"2015-09-30","pret":0.00341,"close":18.04}
{"ticker":"CNP","date":"2015-10-01","pret":0.02574,"close":17.77}
{"ticker":"CNP","date":"2015-10-02","pret":-0.01896,"close":18.03}
{"ticker":"CNP","date":"2015-10-05","pret":0.02227,"close":18.55}
{"ticker":"CNP","date":"2015-10-06","pret":0.02017,"close":18.49}
{"ticker":"CNP","date":"2015-10-07","pret":0.00216,"close":18.57}
{"ticker":"CNP","date":"2015-10-08","pret":-0.00108,"close":18.74}
{"ticker":"CNP","date":"2015-10-09","pret":0.01072,"close":18.67}
{"ticker":"CNP","date":"2015-10-12","pret":-0.00428,"close":18.54}
{"ticker":"CNP","date":"2015-10-13","pret":-0.00591,"close":18.39}
{"ticker":"CNP","date":"2015-10-14","pret":-0.00703,"close":18.26}
{"ticker":"CNP","date":"2015-10-15","pret":-0.00653,"close":18.66}
{"ticker":"CNP","date":"2015-10-16","pret":0.02321,"close":18.7}
{"ticker":"CNP","date":"2015-10-19","pret":-0.02321,"close":18.48}
{"ticker":"CNP","date":"2015-10-20","pret":0.00653,"close":18.59}
{"ticker":"CNP","date":"2015-10-21","pret":0.01079,"close":18.77}
{"ticker":"CNP","date":"2015-10-22","pret":0.01121,"close":19.13}
{"ticker":"CNP","date":"2015-10-23","pret":0.01684,"close":18.62}
{"ticker":"CNP","date":"2015-10-26","pret":-0.02591,"close":18.77}
{"ticker":"CNP","date":"2015-10-27","pret":0.00107,"close":18.59}
{"ticker":"CNP","date":"2015-10-28","pret":-0.00161,"close":18.53}
{"ticker":"CNP","date":"2015-10-29","pret":-0.01078,"close":18.53}
{"ticker":"CNP","date":"2015-10-30","pret":0.0054,"close":18.55}
{"ticker":"CNP","date":"2015-11-02","pret":-0.00054,"close":18.5}
{"ticker":"CNP","date":"2015-11-03","pret":-0.00324,"close":18.73}
{"ticker":"CNP","date":"2015-11-04","pret":0.01236,"close":18.68}
{"ticker":"CNP","date":"2015-11-05","pret":0.00213,"close":18.51}
{"ticker":"CNP","date":"2015-11-06","pret":-0.01612,"close":17.46}
{"ticker":"CNP","date":"2015-11-09","pret":-0.05741,"close":17.5}
{"ticker":"CNP","date":"2015-11-10","pret":-0.01038,"close":17.13}
{"ticker":"CNP","date":"2015-11-11","pret":-0.00465,"close":17.33}
{"ticker":"CNP","date":"2015-11-12","pret":0.00233,"close":16.91}
{"ticker":"CNP","date":"2015-11-13","pret":-0.01818,"close":16.96}
{"ticker":"CNP","date":"2015-11-16","pret":0.00177,"close":17.23}
{"ticker":"CNP","date":"2015-11-17","pret":0.0164,"close":17.07}
{"ticker":"CNP","date":"2015-11-18","pret":-0.01051,"close":17.16}
{"ticker":"CNP","date":"2015-11-19","pret":0.0076,"close":17.1}
{"ticker":"CNP","date":"2015-11-20","pret":0.00058,"close":17.09}
{"ticker":"CNP","date":"2015-11-23","pret":-0.00408,"close":17}
{"ticker":"CNP","date":"2015-11-24","pret":-0.00704,"close":17.06}
{"ticker":"CNP","date":"2015-11-25","pret":0.0047,"close":17.08}
{"ticker":"CNP","date":"2015-11-26"}
{"ticker":"CNP","date":"2015-11-27","pret":0.00059,"close":17}
{"ticker":"CNP","date":"2015-11-30","pret":-0.00352,"close":16.95}
{"ticker":"CNP","date":"2015-12-01","pret":0,"close":16.99}
{"ticker":"CNP","date":"2015-12-02","pret":-0.00412,"close":16.6}
{"ticker":"CNP","date":"2015-12-03","pret":-0.02511,"close":16.45}
{"ticker":"CNP","date":"2015-12-04","pret":-0.00242,"close":16.51}
{"ticker":"CNP","date":"2015-12-07","pret":-0.00121,"close":16.41}
{"ticker":"CNP","date":"2015-12-08","pret":-0.01038,"close":16.34}
{"ticker":"CNP","date":"2015-12-09","pret":0.00245,"close":16.41}
{"ticker":"CNP","date":"2015-12-10","pret":0.00489,"close":16.14}
{"ticker":"CNP","date":"2015-12-11","pret":-0.01659,"close":16.69}
{"ticker":"CNP","date":"2015-12-14","pret":0.03231,"close":16.54}
{"ticker":"CNP","date":"2015-12-15","pret":-0.00361,"close":16.89}
{"ticker":"CNP","date":"2015-12-16","pret":0.02026,"close":17.6}
{"ticker":"CNP","date":"2015-12-17"}
{"ticker":"CNP","date":"2015-12-18","pret":0.04499,"close":17.43}
{"ticker":"CNP","date":"2015-12-21","pret":-0.01535,"close":17.53}
{"ticker":"CNP","date":"2015-12-22","pret":0.00514,"close":17.59}
{"ticker":"CNP","date":"2015-12-23","pret":0.00738,"close":18.05}
{"ticker":"CNP","date":"2015-12-24","pret":0.02071,"close":18.11}
{"ticker":"CNP","date":"2015-12-28","pret":-0.00055,"close":18.18}
{"ticker":"CNP","date":"2015-12-29","pret":0.01595,"close":18.46}
{"ticker":"CNP","date":"2015-12-30","pret":0.00381,"close":18.3}
{"ticker":"CNP","date":"2015-12-31","pret":-0.006,"close":18.36}
{"ticker":"CNP","date":"2016-01-04","pret":-0.00164,"close":18.27}
{"ticker":"CNP","date":"2016-01-05","pret":0.00273,"close":18.44}
{"ticker":"CNS","date":"2015-01-02","pret":-0.01128,"close":41.62}
{"ticker":"CNS","date":"2015-01-05","pret":-0.02805,"close":41.36}
{"ticker":"CNS","date":"2015-01-06","pret":0.00703,"close":41.64}
{"ticker":"CNS","date":"2015-01-07","pret":0.01414,"close":42.33}
{"ticker":"CNS","date":"2015-01-08","pret":0.0184,"close":42.96}
{"ticker":"CNS","date":"2015-01-09","pret":0.0028,"close":43.15}
{"ticker":"CNS","date":"2015-01-12","pret":0.00488,"close":44.27}
{"ticker":"CNS","date":"2015-01-13","pret":0.0202,"close":45.65}
{"ticker":"CNS","date":"2015-01-14","pret":0.0258,"close":46.64}
{"ticker":"CNS","date":"2015-01-15","pret":0.03781,"close":46.06}
{"ticker":"CNS","date":"2015-01-16","pret":-0.0233,"close":46.86}
{"ticker":"CNS","date":"2015-01-20","pret":0.02522,"close":46.6}
{"ticker":"CNS","date":"2015-01-21","pret":-0.01264,"close":46.34}
{"ticker":"CNS","date":"2015-01-22","pret":-0.01937,"close":45.37}
{"ticker":"CNS","date":"2015-01-23","pret":-0.00044,"close":44.66}
{"ticker":"CNS","date":"2015-01-26","pret":-0.02088,"close":44.42}
{"ticker":"CNS","date":"2015-01-27","pret":-0.0122,"close":44.06}
{"ticker":"CNS","date":"2015-01-28","pret":0.00725,"close":42.78}
{"ticker":"CNS","date":"2015-01-29","pret":-0.0349,"close":42.91}
{"ticker":"CNS","date":"2015-01-30","pret":-0.00868,"close":42.08}
{"ticker":"CNS","date":"2015-02-02","pret":-0.00662,"close":42.4}
{"ticker":"CNS","date":"2015-02-03","pret":0.00591,"close":42}
{"ticker":"CNS","date":"2015-02-04","pret":-0.0133,"close":42.68}
{"ticker":"CNS","date":"2015-02-05","pret":0.02081,"close":42.7}
{"ticker":"CNS","date":"2015-02-06","pret":-0.00047,"close":42.18}
{"ticker":"CNS","date":"2015-02-09","pret":-0.01629,"close":41.57}
{"ticker":"CNS","date":"2015-02-10","pret":-0.00024,"close":41.57}
{"ticker":"CNS","date":"2015-02-11","pret":-0.01246,"close":41.3}
{"ticker":"CNS","date":"2015-02-12","pret":0.00361,"close":42.15}
{"ticker":"CNS","date":"2015-02-13","pret":0.01502,"close":41.45}
{"ticker":"CNS","date":"2015-02-17","pret":-0.02128,"close":41.42}
{"ticker":"CNS","date":"2015-02-18","pret":-0.00097,"close":41.76}
{"ticker":"CNS","date":"2015-02-19","pret":0.00915,"close":41.43}
{"ticker":"CNS","date":"2015-02-20","pret":-0.01012,"close":41.8}
{"ticker":"CNS","date":"2015-02-23","pret":0.01228,"close":41.81}
{"ticker":"CNS","date":"2015-02-24","pret":0.00358,"close":41.68}
{"ticker":"CNS","date":"2015-02-25","pret":-0.00934,"close":41.37}
{"ticker":"CNS","date":"2015-02-26","pret":-0.00531,"close":41.92}
{"ticker":"CNS","date":"2015-02-27","pret":0.01727,"close":41.67}
{"ticker":"CNS","date":"2015-03-02","pret":-0.00405,"close":42.68}
{"ticker":"CNS","date":"2015-03-03","pret":0.01422,"close":42.46}
{"ticker":"CNS","date":"2015-03-04","pret":-0.00685,"close":42.51}
{"ticker":"CNS","date":"2015-03-05","pret":0.00755,"close":42.43}
{"ticker":"CNS","date":"2015-03-06","pret":-0.00993,"close":41.56}
{"ticker":"CNS","date":"2015-03-09","pret":-0.01123,"close":41.57}
{"ticker":"CNS","date":"2015-03-10","pret":-0.00796,"close":40.93}
{"ticker":"CNS","date":"2015-03-11","pret":-0.01586,"close":40.75}
{"ticker":"CNS","date":"2015-03-12","pret":0.00882,"close":42.22}
{"ticker":"CNS","date":"2015-03-13","pret":0.02457,"close":41.89}
{"ticker":"CNS","date":"2015-03-16","pret":-0.00024,"close":42.04}
{"ticker":"CNS","date":"2015-03-17","pret":-0.00669,"close":41.65}
{"ticker":"CNS","date":"2015-03-18","pret":-0.00673,"close":42.53}
{"ticker":"CNS","date":"2015-03-19","pret":0.01935,"close":42.98}
{"ticker":"CNS","date":"2015-03-20","pret":0.02431,"close":43.56}
{"ticker":"CNS","date":"2015-03-23","pret":0.00576,"close":43.64}
{"ticker":"CNS","date":"2015-03-24","pret":-0.00046,"close":43.42}
{"ticker":"CNS","date":"2015-03-25","pret":-0.00023,"close":42.13}
{"ticker":"CNS","date":"2015-03-26","pret":-0.03578,"close":41.19}
{"ticker":"CNS","date":"2015-03-27","pret":-0.02142,"close":41.28}
{"ticker":"CNS","date":"2015-03-30","pret":0.01161,"close":41.11}
{"ticker":"CNS","date":"2015-03-31","pret":-0.016,"close":40.95}
{"ticker":"CNS","date":"2015-04-01","pret":0.00122,"close":40.55}
{"ticker":"CNS","date":"2015-04-02","pret":-0.00808,"close":41.07}
{"ticker":"CNS","date":"2015-04-06","pret":0.0076,"close":40.9}
{"ticker":"CNS","date":"2015-04-07","pret":-0.00147,"close":40.08}
{"ticker":"CNS","date":"2015-04-08","pret":-0.01677,"close":41.42}
{"ticker":"CNS","date":"2015-04-09","pret":0.03036,"close":41.08}
{"ticker":"CNS","date":"2015-04-10","pret":-0.00702,"close":40.49}
{"ticker":"CNS","date":"2015-04-13","pret":-0.01888,"close":40.6}
{"ticker":"CNS","date":"2015-04-14","pret":0.00469,"close":40.16}
{"ticker":"CNS","date":"2015-04-15","pret":-0.0114,"close":39.89}
{"ticker":"CNS","date":"2015-04-16","pret":0.00174,"close":39.77}
{"ticker":"CNS","date":"2015-04-17","pret":-0.01909,"close":38.33}
{"ticker":"CNS","date":"2015-04-20","pret":-0.02776,"close":38.58}
{"ticker":"CNS","date":"2015-04-21","pret":0.01063,"close":38.88}
{"ticker":"CNS","date":"2015-04-22","pret":0.00155,"close":38.99}
{"ticker":"CNS","date":"2015-04-23","pret":0.00462,"close":39.43}
{"ticker":"CNS","date":"2015-04-24","pret":0.00792,"close":39.55}
{"ticker":"CNS","date":"2015-04-27","pret":0.01037,"close":39.58}
{"ticker":"CNS","date":"2015-04-28","pret":-0.00479,"close":39.85}
{"ticker":"CNS","date":"2015-04-29","pret":-0.00152,"close":38.99}
{"ticker":"CNS","date":"2015-04-30","pret":-0.02047,"close":37.86}
{"ticker":"CNS","date":"2015-05-01","pret":-0.01932,"close":38.06}
{"ticker":"CNS","date":"2015-05-04","pret":0.00447,"close":38.14}
{"ticker":"CNS","date":"2015-05-05","pret":0,"close":37.41}
{"ticker":"CNS","date":"2015-05-06","pret":-0.01774,"close":37.5}
{"ticker":"CNS","date":"2015-05-07","pret":-0.0016,"close":37.63}
{"ticker":"CNS","date":"2015-05-08","pret":0.01197,"close":38.29}
{"ticker":"CNS","date":"2015-05-11","pret":0.01052,"close":37.95}
{"ticker":"CNS","date":"2015-05-12","pret":-0.01875,"close":37.72}
{"ticker":"CNS","date":"2015-05-13","pret":0.00372,"close":37.35}
{"ticker":"CNS","date":"2015-05-14","pret":-0.00399,"close":38.01}
{"ticker":"CNS","date":"2015-05-15","pret":0.01219,"close":37.55}
{"ticker":"CNS","date":"2015-05-18","pret":-0.01139,"close":37.6}
{"ticker":"CNS","date":"2015-05-19","pret":0.00133,"close":37.27}
{"ticker":"CNS","date":"2015-05-20","pret":-0.00748,"close":37.37}
{"ticker":"CNS","date":"2015-05-21","pret":0.00294,"close":37.63}
{"ticker":"CNS","date":"2015-05-22","pret":0.00107,"close":37.25}
{"ticker":"CNS","date":"2015-05-26","pret":-0.00562,"close":36.84}
{"ticker":"CNS","date":"2015-05-27","pret":-0.01025,"close":37.78}
{"ticker":"CNS","date":"2015-05-28","pret":0.01987,"close":37.82}
{"ticker":"CNS","date":"2015-05-29","pret":-0.00053,"close":37.5}
{"ticker":"CNS","date":"2015-06-01","pret":0.00186,"close":37.56}
{"ticker":"CNS","date":"2015-06-02","pret":-0.0072,"close":36.9}
{"ticker":"CNS","date":"2015-06-03","pret":-0.01184,"close":36.85}
{"ticker":"CNS","date":"2015-06-04","pret":-0.00679,"close":36.27}
{"ticker":"CNS","date":"2015-06-05","pret":-0.01565,"close":36.65}
{"ticker":"CNS","date":"2015-06-08","pret":0.01429,"close":36.46}
{"ticker":"CNS","date":"2015-06-09","pret":-0.00932,"close":35.87}
{"ticker":"CNS","date":"2015-06-10","pret":-0.00996,"close":36.11}
{"ticker":"CNS","date":"2015-06-11","pret":0.00527,"close":35.78}
{"ticker":"CNS","date":"2015-06-12","pret":-0.01365,"close":35.12}
{"ticker":"CNS","date":"2015-06-15","pret":-0.02384,"close":35.16}
{"ticker":"CNS","date":"2015-06-16","pret":0.00659,"close":35.36}
{"ticker":"CNS","date":"2015-06-17","pret":0.01248,"close":34.77}
{"ticker":"CNS","date":"2015-06-18","pret":-0.01906,"close":35.32}
{"ticker":"CNS","date":"2015-06-19","pret":0.01709,"close":36.12}
{"ticker":"CNS","date":"2015-06-22","pret":0.0251,"close":36.14}
{"ticker":"CNS","date":"2015-06-23","pret":-0.00635,"close":36.16}
{"ticker":"CNS","date":"2015-06-24","pret":-0.00139,"close":36.1}
{"ticker":"CNS","date":"2015-06-25","pret":0.00222,"close":35.62}
{"ticker":"CNS","date":"2015-06-26","pret":-0.0131,"close":35.21}
{"ticker":"CNS","date":"2015-06-29","pret":-0.02385,"close":34.14}
{"ticker":"CNS","date":"2015-06-30","pret":-0.00779,"close":34.08}
{"ticker":"CNS","date":"2015-07-01","pret":-0.01048,"close":34.19}
{"ticker":"CNS","date":"2015-07-02","pret":0.00554,"close":34.43}
{"ticker":"CNS","date":"2015-07-06","pret":-0.00877,"close":34.4}
{"ticker":"CNS","date":"2015-07-07","pret":0.00819,"close":34.75}
{"ticker":"CNS","date":"2015-07-08","pret":-0.00146,"close":33.2}
{"ticker":"CNS","date":"2015-07-09","pret":-0.0248,"close":33.18}
{"ticker":"CNS","date":"2015-07-10","pret":-0.00359,"close":33.72}
{"ticker":"CNS","date":"2015-07-13","pret":0.01784,"close":34.06}
{"ticker":"CNS","date":"2015-07-14","pret":0.0047,"close":34.2}
{"ticker":"CNS","date":"2015-07-15","pret":0.00234,"close":34.41}
{"ticker":"CNS","date":"2015-07-16","pret":0.02828,"close":33.98}
{"ticker":"CNS","date":"2015-07-17","pret":-0.03356,"close":33.77}
{"ticker":"CNS","date":"2015-07-20","pret":-0.00679,"close":32.99}
{"ticker":"CNS","date":"2015-07-21","pret":-0.0255,"close":32.08}
{"ticker":"CNS","date":"2015-07-22","pret":-0.02867,"close":31.52}
{"ticker":"CNS","date":"2015-07-23","pret":-0.02117,"close":31.43}
{"ticker":"CNS","date":"2015-07-24","pret":-0.00064,"close":31.08}
{"ticker":"CNS","date":"2015-07-27","pret":-0.0119,"close":30.98}
{"ticker":"CNS","date":"2015-07-28","pret":0.00677,"close":31.04}
{"ticker":"CNS","date":"2015-07-29","pret":-0.0029,"close":30.87}
{"ticker":"CNS","date":"2015-07-30","pret":-0.01004,"close":30.83}
{"ticker":"CNS","date":"2015-07-31","pret":0.00487,"close":30.91}
{"ticker":"CNS","date":"2015-08-03","pret":0,"close":31.04}
{"ticker":"CNS","date":"2015-08-04","pret":0.00356,"close":30.83}
{"ticker":"CNS","date":"2015-08-05","pret":-0.00097,"close":30.21}
{"ticker":"CNS","date":"2015-08-06","pret":-0.02485,"close":29.92}
{"ticker":"CNS","date":"2015-08-07","pret":-0.01535,"close":30.39}
{"ticker":"CNS","date":"2015-08-10","pret":0.02818,"close":31.21}
{"ticker":"CNS","date":"2015-08-11","pret":0.00717,"close":31.03}
{"ticker":"CNS","date":"2015-08-12","pret":-0.00325,"close":31.09}
{"ticker":"CNS","date":"2015-08-13","pret":0.01455,"close":31.02}
{"ticker":"CNS","date":"2015-08-14","pret":-0.00708,"close":31.69}
{"ticker":"CNS","date":"2015-08-17","pret":0.01762,"close":31.84}
{"ticker":"CNS","date":"2015-08-18","pret":0.00759,"close":32.05}
{"ticker":"CNS","date":"2015-08-19","pret":0.00252,"close":31.91}
{"ticker":"CNS","date":"2015-08-20","pret":-0.00726,"close":31.69}
{"ticker":"CNS","date":"2015-08-21","pret":-0.01243,"close":30.77}
{"ticker":"CNS","date":"2015-08-24","pret":-0.07177,"close":29.85}
{"ticker":"CNS","date":"2015-08-25","pret":0.05365,"close":29.99}
{"ticker":"CNS","date":"2015-08-26","pret":-0.00229,"close":30.23}
{"ticker":"CNS","date":"2015-08-27","pret":0.00033,"close":31.14}
{"ticker":"CNS","date":"2015-08-28","pret":0.01203,"close":30.64}
{"ticker":"CNS","date":"2015-08-31","pret":-0.01794,"close":29.98}
{"ticker":"CNS","date":"2015-09-01","pret":-0.03892,"close":28.19}
{"ticker":"CNS","date":"2015-09-02","pret":-0.02004,"close":28.28}
{"ticker":"CNS","date":"2015-09-03","pret":-0.01158,"close":28.49}
{"ticker":"CNS","date":"2015-09-04","pret":-0.00673,"close":28.27}
{"ticker":"CNS","date":"2015-09-08","pret":0.01971,"close":29.13}
{"ticker":"CNS","date":"2015-09-09","pret":0.02274,"close":28.36}
{"ticker":"CNS","date":"2015-09-10","pret":-0.03608,"close":28.24}
{"ticker":"CNS","date":"2015-09-11","pret":-0.00887,"close":28.42}
{"ticker":"CNS","date":"2015-09-14","pret":0.01169,"close":28.32}
{"ticker":"CNS","date":"2015-09-15","pret":-0.00106,"close":29.1}
{"ticker":"CNS","date":"2015-09-16","pret":0.02645,"close":29.53}
{"ticker":"CNS","date":"2015-09-17","pret":0.01398,"close":29.52}
{"ticker":"CNS","date":"2015-09-18","pret":-0.01501,"close":28.96}
{"ticker":"CNS","date":"2015-09-21","pret":-0.00138,"close":29.48}
{"ticker":"CNS","date":"2015-09-22","pret":0.00069,"close":28.49}
{"ticker":"CNS","date":"2015-09-23","pret":-0.01735,"close":28.33}
{"ticker":"CNS","date":"2015-09-24","pret":-0.01801,"close":28.31}
{"ticker":"CNS","date":"2015-09-25","pret":0.01801,"close":28.41}
{"ticker":"CNS","date":"2015-09-28","pret":-0.01197,"close":27.34}
{"ticker":"CNS","date":"2015-09-29","pret":-0.0324,"close":26.84}
{"ticker":"CNS","date":"2015-09-30","pret":-0.00734,"close":27.45}
{"ticker":"CNS","date":"2015-10-01","pret":0.01391,"close":26.98}
{"ticker":"CNS","date":"2015-10-02","pret":-0.03139,"close":26.47}
{"ticker":"CNS","date":"2015-10-05","pret":-0.0015,"close":26.93}
{"ticker":"CNS","date":"2015-10-06","pret":0.01232,"close":27.31}
{"ticker":"CNS","date":"2015-10-07","pret":0.01364,"close":27.79}
{"ticker":"CNS","date":"2015-10-08","pret":0.01309,"close":27.77}
{"ticker":"CNS","date":"2015-10-09","pret":0.0054,"close":27.99}
{"ticker":"CNS","date":"2015-10-12","pret":0.0068,"close":28.12}
{"ticker":"CNS","date":"2015-10-13","pret":-0.0025,"close":27.79}
{"ticker":"CNS","date":"2015-10-14","pret":-0.00898,"close":27.53}
{"ticker":"CNS","date":"2015-10-15","pret":-0.03117,"close":28.28}
{"ticker":"CNS","date":"2015-10-16","pret":0.05683,"close":29.67}
{"ticker":"CNS","date":"2015-10-19","pret":0.03662,"close":29.19}
{"ticker":"CNS","date":"2015-10-20","pret":-0.00989,"close":29.4}
{"ticker":"CNS","date":"2015-10-21","pret":0.00921,"close":29.31}
{"ticker":"CNS","date":"2015-10-22","pret":0,"close":30.33}
{"ticker":"CNS","date":"2015-10-23","pret":0.0396,"close":30.69}
{"ticker":"CNS","date":"2015-10-26","pret":0.0013,"close":30.46}
{"ticker":"CNS","date":"2015-10-27","pret":-0.01378,"close":29.99}
{"ticker":"CNS","date":"2015-10-28","pret":-0.00796,"close":31.09}
{"ticker":"CNS","date":"2015-10-29","pret":0.02726,"close":30.19}
{"ticker":"CNS","date":"2015-10-30","pret":-0.02361,"close":30.59}
{"ticker":"CNS","date":"2015-11-02","pret":0.0158,"close":30.88}
{"ticker":"CNS","date":"2015-11-03","pret":0.00424,"close":30.98}
{"ticker":"CNS","date":"2015-11-04","pret":0.01068,"close":31.29}
{"ticker":"CNS","date":"2015-11-05","pret":0.00641,"close":31.29}
{"ticker":"CNS","date":"2015-11-06","pret":0.00701,"close":31.42}
{"ticker":"CNS","date":"2015-11-09","pret":-0.00286,"close":30.44}
{"ticker":"CNS","date":"2015-11-10","pret":-0.03104,"close":30.29}
{"ticker":"CNS","date":"2015-11-11","pret":-0.00329,"close":30.01}
{"ticker":"CNS","date":"2015-11-12","pret":-0.0193,"close":29.53}
{"ticker":"CNS","date":"2015-11-13","pret":-0.00979,"close":29.56}
{"ticker":"CNS","date":"2015-11-16","pret":0.0017,"close":30.42}
{"ticker":"CNS","date":"2015-11-17","pret":0.02871,"close":29.98}
{"ticker":"CNS","date":"2015-11-18","pret":-0.01425,"close":30.56}
{"ticker":"CNS","date":"2015-11-19","pret":0.02179,"close":30.63}
{"ticker":"CNS","date":"2015-11-20","pret":0.00294,"close":30.69}
{"ticker":"CNS","date":"2015-11-23","pret":-0.01874,"close":30.96}
{"ticker":"CNS","date":"2015-11-24","pret":0.01939,"close":30.88}
{"ticker":"CNS","date":"2015-11-25","pret":0.00455,"close":31.15}
{"ticker":"CNS","date":"2015-11-26"}
{"ticker":"CNS","date":"2015-11-27","pret":0.00999,"close":31.67}
{"ticker":"CNS","date":"2015-11-30","pret":0.01875,"close":30.96}
{"ticker":"CNS","date":"2015-12-01","pret":-0.02325,"close":31.27}
{"ticker":"CNS","date":"2015-12-02","pret":0.00994,"close":30.87}
{"ticker":"CNS","date":"2015-12-03","pret":-0.00962,"close":30.9}
{"ticker":"CNS","date":"2015-12-04","pret":-0.0029,"close":31.76}
{"ticker":"CNS","date":"2015-12-07","pret":0.02014,"close":31.07}
{"ticker":"CNS","date":"2015-12-08","pret":-0.02793,"close":30.96}
{"ticker":"CNS","date":"2015-12-09","pret":0.0026,"close":30.79}
{"ticker":"CNS","date":"2015-12-10","pret":-0.00195,"close":31.04}
{"ticker":"CNS","date":"2015-12-11","pret":-0.01046,"close":29.8}
{"ticker":"CNS","date":"2015-12-14","pret":-0.02059,"close":29.7}
{"ticker":"CNS","date":"2015-12-15","pret":0.00402,"close":30.18}
{"ticker":"CNS","date":"2015-12-16","pret":0.0192,"close":30.52}
{"ticker":"CNS","date":"2015-12-17"}
{"ticker":"CNS","date":"2015-12-18","pret":-0.00757,"close":30.32}
{"ticker":"CNS","date":"2015-12-21","pret":0.00822,"close":29.85}
{"ticker":"CNS","date":"2015-12-22","pret":-0.01852,"close":30.47}
{"ticker":"CNS","date":"2015-12-23","pret":0.0244,"close":31.21}
{"ticker":"CNS","date":"2015-12-24","pret":0.01744,"close":31.1}
{"ticker":"CNS","date":"2015-12-28","pret":-0.009,"close":30.93}
{"ticker":"CNS","date":"2015-12-29","pret":0.0074,"close":31.36}
{"ticker":"CNS","date":"2015-12-30","pret":0.0032,"close":31.21}
{"ticker":"CNS","date":"2015-12-31","pret":-0.01416,"close":30.48}
{"ticker":"CNS","date":"2016-01-04","pret":-0.03262,"close":30.09}
{"ticker":"CNS","date":"2016-01-05","pret":0.00966,"close":30.13}
{"ticker":"CNSI","date":"2015-01-02","pret":-0.02417,"close":19.32}
{"ticker":"CNSI","date":"2015-01-05","pret":0.02105,"close":19.16}
{"ticker":"CNSI","date":"2015-01-06","pret":-0.00313,"close":18.42}
{"ticker":"CNSI","date":"2015-01-07","pret":-0.02862,"close":18.5}
{"ticker":"CNSI","date":"2015-01-08","pret":0.00108,"close":18.32}
{"ticker":"CNSI","date":"2015-01-09","pret":-0.01624,"close":18.32}
{"ticker":"CNSI","date":"2015-01-12","pret":0,"close":18.25}
{"ticker":"CNSI","date":"2015-01-13","pret":0.0049,"close":18.11}
{"ticker":"CNSI","date":"2015-01-14","pret":-0.02809,"close":17.55}
{"ticker":"CNSI","date":"2015-01-15","pret":-0.01577,"close":17.12}
{"ticker":"CNSI","date":"2015-01-16","pret":-0.0282,"close":17.49}
{"ticker":"CNSI","date":"2015-01-20","pret":0.02023,"close":17.72}
{"ticker":"CNSI","date":"2015-01-21","pret":0.00798,"close":17.73}
{"ticker":"CNSI","date":"2015-01-22","pret":0.01185,"close":18.16}
{"ticker":"CNSI","date":"2015-01-23","pret":0.01944,"close":18.03}
{"ticker":"CNSI","date":"2015-01-26","pret":-0.0094,"close":17.68}
{"ticker":"CNSI","date":"2015-01-27","pret":-0.02473,"close":17.56}
{"ticker":"CNSI","date":"2015-01-28","pret":0.00624,"close":17.24}
{"ticker":"CNSI","date":"2015-01-29","pret":-0.02462,"close":17.54}
{"ticker":"CNSI","date":"2015-01-30","pret":0.00693,"close":17.23}
{"ticker":"CNSI","date":"2015-02-02","pret":-0.00635,"close":17.46}
{"ticker":"CNSI","date":"2015-02-03","pret":0.01209,"close":18.42}
{"ticker":"CNSI","date":"2015-02-04","pret":0.04587,"close":17.92}
{"ticker":"CNSI","date":"2015-02-05","pret":-0.01543,"close":18.45}
{"ticker":"CNSI","date":"2015-02-06","pret":0.02522,"close":18.2}
{"ticker":"CNSI","date":"2015-02-09","pret":-0.01803,"close":18.12}
{"ticker":"CNSI","date":"2015-02-10","pret":0.00605,"close":17.95}
{"ticker":"CNSI","date":"2015-02-11","pret":-0.0216,"close":18.07}
{"ticker":"CNSI","date":"2015-02-12","pret":0.01556,"close":18.6}
{"ticker":"CNSI","date":"2015-02-13","pret":0.02719,"close":18.41}
{"ticker":"CNSI","date":"2015-02-17","pret":-0.00808,"close":18.79}
{"ticker":"CNSI","date":"2015-02-18","pret":0.01716,"close":18.72}
{"ticker":"CNSI","date":"2015-02-19","pret":-0.00747,"close":18.39}
{"ticker":"CNSI","date":"2015-02-20","pret":-0.0124,"close":18.47}
{"ticker":"CNSI","date":"2015-02-23","pret":0.00163,"close":18.15}
{"ticker":"CNSI","date":"2015-02-24","pret":-0.01363,"close":18.34}
{"ticker":"CNSI","date":"2015-02-25","pret":0.00929,"close":18.76}
{"ticker":"CNSI","date":"2015-02-26","pret":0.01618,"close":18.3}
{"ticker":"CNSI","date":"2015-02-27","pret":-0.02602,"close":17.94}
{"ticker":"CNSI","date":"2015-03-02","pret":-0.02109,"close":18.24}
{"ticker":"CNSI","date":"2015-03-03","pret":0.01669,"close":18.25}
{"ticker":"CNSI","date":"2015-03-04","pret":0.0011,"close":18.21}
{"ticker":"CNSI","date":"2015-03-05","pret":0,"close":18.35}
{"ticker":"CNSI","date":"2015-03-06","pret":0.00165,"close":18.08}
{"ticker":"CNSI","date":"2015-03-09","pret":0,"close":18.02}
{"ticker":"CNSI","date":"2015-03-10","pret":-0.0094,"close":17.81}
{"ticker":"CNSI","date":"2015-03-11","pret":-0.01285,"close":17.47}
{"ticker":"CNSI","date":"2015-03-12","pret":-0.00847,"close":17.34}
{"ticker":"CNSI","date":"2015-03-13","pret":-0.02005,"close":17.87}
{"ticker":"CNSI","date":"2015-03-16","pret":0.04193,"close":18.33}
{"ticker":"CNSI","date":"2015-03-17","pret":0.0176,"close":19.26}
{"ticker":"CNSI","date":"2015-03-18","pret":0.04426,"close":19.68}
{"ticker":"CNSI","date":"2015-03-19","pret":0.02065,"close":19.85}
{"ticker":"CNSI","date":"2015-03-20","pret":0.01572,"close":20.37}
{"ticker":"CNSI","date":"2015-03-23","pret":0.02533,"close":20.68}
{"ticker":"CNSI","date":"2015-03-24","pret":0.01219,"close":20.64}
{"ticker":"CNSI","date":"2015-03-25","pret":0,"close":20.26}
{"ticker":"CNSI","date":"2015-03-26","pret":-0.01858,"close":19.84}
{"ticker":"CNSI","date":"2015-03-27","pret":-0.02196,"close":19.58}
{"ticker":"CNSI","date":"2015-03-30","pret":-0.00506,"close":19.62}
{"ticker":"CNSI","date":"2015-03-31","pret":-0.0061,"close":19.7}
{"ticker":"CNSI","date":"2015-04-01","pret":0.00509,"close":19.66}
{"ticker":"CNSI","date":"2015-04-02","pret":-0.00203,"close":19.89}
{"ticker":"CNSI","date":"2015-04-06","pret":0.00152,"close":20.74}
{"ticker":"CNSI","date":"2015-04-07","pret":0.04954,"close":20.75}
{"ticker":"CNSI","date":"2015-04-08","pret":-0.00097,"close":20.82}
{"ticker":"CNSI","date":"2015-04-09","pret":0.0029,"close":20.67}
{"ticker":"CNSI","date":"2015-04-10","pret":0.00193,"close":21.08}
{"ticker":"CNSI","date":"2015-04-13","pret":0.01244,"close":21}
{"ticker":"CNSI","date":"2015-04-14","pret":-0.00286,"close":21.32}
{"ticker":"CNSI","date":"2015-04-15","pret":0.01608,"close":21.86}
{"ticker":"CNSI","date":"2015-04-16","pret":0.00888,"close":22.98}
{"ticker":"CNSI","date":"2015-04-17","pret":0.05431,"close":21.99}
{"ticker":"CNSI","date":"2015-04-20","pret":-0.03132,"close":21.76}
{"ticker":"CNSI","date":"2015-04-21","pret":-0.01928,"close":23.35}
{"ticker":"CNSI","date":"2015-04-22","pret":0.0754,"close":23.5}
{"ticker":"CNSI","date":"2015-04-23","pret":0.00941,"close":23.9}
{"ticker":"CNSI","date":"2015-04-24","pret":0.01143,"close":24.3}
{"ticker":"CNSI","date":"2015-04-27","pret":0.02658,"close":23.98}
{"ticker":"CNSI","date":"2015-04-28","pret":-0.02154,"close":24.5}
{"ticker":"CNSI","date":"2015-04-29","pret":0.01702,"close":24.27}
{"ticker":"CNSI","date":"2015-04-30","pret":0.06341,"close":24.5}
{"ticker":"CNSI","date":"2015-05-01","pret":-0.0548,"close":24.24}
{"ticker":"CNSI","date":"2015-05-04","pret":-0.02689,"close":24.42}
{"ticker":"CNSI","date":"2015-05-05","pret":0.02157,"close":24.4}
{"ticker":"CNSI","date":"2015-05-06","pret":0.00491,"close":24.86}
{"ticker":"CNSI","date":"2015-05-07","pret":0.01258,"close":24.49}
{"ticker":"CNSI","date":"2015-05-08","pret":-0.00121,"close":24.41}
{"ticker":"CNSI","date":"2015-05-11","pret":-0.0171,"close":24.17}
{"ticker":"CNSI","date":"2015-05-12","pret":-0.01198,"close":23.94}
{"ticker":"CNSI","date":"2015-05-13","pret":-0.00291,"close":24.33}
{"ticker":"CNSI","date":"2015-05-14","pret":0.01736,"close":24.25}
{"ticker":"CNSI","date":"2015-05-15","pret":-0.00369,"close":24.25}
{"ticker":"CNSI","date":"2015-05-18","pret":-0.0095,"close":24.29}
{"ticker":"CNSI","date":"2015-05-19","pret":0.0095,"close":24.01}
{"ticker":"CNSI","date":"2015-05-20","pret":-0.00992,"close":24.36}
{"ticker":"CNSI","date":"2015-05-21","pret":0.01197,"close":24.31}
{"ticker":"CNSI","date":"2015-05-22","pret":-0.00535,"close":24.19}
{"ticker":"CNSI","date":"2015-05-26","pret":-0.00829,"close":24.01}
{"ticker":"CNSI","date":"2015-05-27","pret":0.00208,"close":24.02}
{"ticker":"CNSI","date":"2015-05-28","pret":-0.00374,"close":24.24}
{"ticker":"CNSI","date":"2015-05-29","pret":0.0083,"close":24.07}
{"ticker":"CNSI","date":"2015-06-01","pret":0.00248,"close":23.97}
{"ticker":"CNSI","date":"2015-06-02","pret":-0.01537,"close":24.42}
{"ticker":"CNSI","date":"2015-06-03","pret":0.02725,"close":24.77}
{"ticker":"CNSI","date":"2015-06-04","pret":0.00081,"close":24.75}
{"ticker":"CNSI","date":"2015-06-05","pret":0.00528,"close":24.39}
{"ticker":"CNSI","date":"2015-06-08","pret":-0.01715,"close":24.34}
{"ticker":"CNSI","date":"2015-06-09","pret":0.00165,"close":23.7}
{"ticker":"CNSI","date":"2015-06-10","pret":-0.01868,"close":24.1}
{"ticker":"CNSI","date":"2015-06-11","pret":0.00917,"close":23.71}
{"ticker":"CNSI","date":"2015-06-12","pret":-0.02097,"close":24.03}
{"ticker":"CNSI","date":"2015-06-15","pret":-0.01796,"close":23.93}
{"ticker":"CNSI","date":"2015-06-16","pret":0.02767,"close":21.27}
{"ticker":"CNSI","date":"2015-06-17","pret":-0.11605,"close":20.11}
{"ticker":"CNSI","date":"2015-06-18","pret":-0.05475,"close":20.63}
{"ticker":"CNSI","date":"2015-06-19","pret":0.03186,"close":20.27}
{"ticker":"CNSI","date":"2015-06-22","pret":-0.01654,"close":20.01}
{"ticker":"CNSI","date":"2015-06-23","pret":-0.01981,"close":20.11}
{"ticker":"CNSI","date":"2015-06-24","pret":0.00598,"close":21.31}
{"ticker":"CNSI","date":"2015-06-25","pret":0.05796,"close":21.12}
{"ticker":"CNSI","date":"2015-06-26","pret":-0.00329,"close":20.68}
{"ticker":"CNSI","date":"2015-06-29","pret":-0.03888,"close":20.24}
{"ticker":"CNSI","date":"2015-06-30","pret":-0.00392,"close":20.08}
{"ticker":"CNSI","date":"2015-07-01","pret":-0.00345,"close":19.97}
{"ticker":"CNSI","date":"2015-07-02","pret":-0.0129,"close":19.38}
{"ticker":"CNSI","date":"2015-07-06","pret":-0.03922,"close":18.87}
{"ticker":"CNSI","date":"2015-07-07","pret":-0.01835,"close":18.81}
{"ticker":"CNSI","date":"2015-07-08","pret":-0.01064,"close":19.68}
{"ticker":"CNSI","date":"2015-07-09","pret":0.06169,"close":19.91}
{"ticker":"CNSI","date":"2015-07-10","pret":0.01448,"close":19.54}
{"ticker":"CNSI","date":"2015-07-13","pret":-0.02509,"close":20.02}
{"ticker":"CNSI","date":"2015-07-14","pret":0.01262,"close":20.34}
{"ticker":"CNSI","date":"2015-07-15","pret":0.02282,"close":20.63}
{"ticker":"CNSI","date":"2015-07-16","pret":0.01461,"close":20.68}
{"ticker":"CNSI","date":"2015-07-17","pret":0.00338,"close":20.94}
{"ticker":"CNSI","date":"2015-07-20","pret":0.00528,"close":20.76}
{"ticker":"CNSI","date":"2015-07-21","pret":-0.00384,"close":20.48}
{"ticker":"CNSI","date":"2015-07-22","pret":-0.02188,"close":20.12}
{"ticker":"CNSI","date":"2015-07-23","pret":-0.01336,"close":20.28}
{"ticker":"CNSI","date":"2015-07-24","pret":0.00596,"close":20.21}
{"ticker":"CNSI","date":"2015-07-27","pret":-0.00796,"close":20.06}
{"ticker":"CNSI","date":"2015-07-28","pret":0.0015,"close":19.99}
{"ticker":"CNSI","date":"2015-07-29","pret":-0.004,"close":19.86}
{"ticker":"CNSI","date":"2015-07-30","pret":-0.01208,"close":20.32}
{"ticker":"CNSI","date":"2015-07-31","pret":0.0324,"close":20.27}
{"ticker":"CNSI","date":"2015-08-03","pret":-0.00393,"close":19.99}
{"ticker":"CNSI","date":"2015-08-04","pret":-0.01488,"close":19.63}
{"ticker":"CNSI","date":"2015-08-05","pret":-0.01409,"close":19.27}
{"ticker":"CNSI","date":"2015-08-06","pret":-0.03088,"close":19.46}
{"ticker":"CNSI","date":"2015-08-07","pret":0.0104,"close":19.3}
{"ticker":"CNSI","date":"2015-08-10","pret":-0.00103,"close":19.39}
{"ticker":"CNSI","date":"2015-08-11","pret":-0.00311,"close":18.89}
{"ticker":"CNSI","date":"2015-08-12","pret":-0.02578,"close":18.92}
{"ticker":"CNSI","date":"2015-08-13","pret":0.00955,"close":19.13}
{"ticker":"CNSI","date":"2015-08-14","pret":0.00789,"close":19.31}
{"ticker":"CNSI","date":"2015-08-17","pret":0.00783,"close":19.64}
{"ticker":"CNSI","date":"2015-08-18","pret":0.01854,"close":19.43}
{"ticker":"CNSI","date":"2015-08-19","pret":-0.01129,"close":19.18}
{"ticker":"CNSI","date":"2015-08-20","pret":-0.0177,"close":18.72}
{"ticker":"CNSI","date":"2015-08-21","pret":-0.03528,"close":18.79}
{"ticker":"CNSI","date":"2015-08-24","pret":-0.01978,"close":18.1}
{"ticker":"CNSI","date":"2015-08-25","pret":0.03168,"close":18.39}
{"ticker":"CNSI","date":"2015-08-26","pret":0.00803,"close":18.5}
{"ticker":"CNSI","date":"2015-08-27","pret":-0.00911,"close":18.73}
{"ticker":"CNSI","date":"2015-08-28","pret":0.0059,"close":18.77}
{"ticker":"CNSI","date":"2015-08-31","pret":0.0048,"close":18.84}
{"ticker":"CNSI","date":"2015-09-01","pret":-0.01017,"close":17.99}
{"ticker":"CNSI","date":"2015-09-02","pret":-0.0234,"close":18.1}
{"ticker":"CNSI","date":"2015-09-03","pret":0.00055,"close":18.28}
{"ticker":"CNSI","date":"2015-09-04","pret":-0.00663,"close":18.07}
{"ticker":"CNSI","date":"2015-09-08","pret":0.01376,"close":18.47}
{"ticker":"CNSI","date":"2015-09-09","pret":0.00816,"close":20.51}
{"ticker":"CNSI","date":"2015-09-10","pret":0.09802,"close":20.25}
{"ticker":"CNSI","date":"2015-09-11","pret":-0.00789,"close":20.94}
{"ticker":"CNSI","date":"2015-09-14","pret":0.03695,"close":21.36}
{"ticker":"CNSI","date":"2015-09-15","pret":0.02125,"close":22.05}
{"ticker":"CNSI","date":"2015-09-16","pret":0.02765,"close":22.1}
{"ticker":"CNSI","date":"2015-09-17","pret":0.00136,"close":22.02}
{"ticker":"CNSI","date":"2015-09-18","pret":-0.01095,"close":21.84}
{"ticker":"CNSI","date":"2015-09-21","pret":0.0064,"close":22.31}
{"ticker":"CNSI","date":"2015-09-22","pret":0.00908,"close":22.43}
{"ticker":"CNSI","date":"2015-09-23","pret":0.01569,"close":22.45}
{"ticker":"CNSI","date":"2015-09-24","pret":-0.01163,"close":22.49}
{"ticker":"CNSI","date":"2015-09-25","pret":0.01828,"close":21.27}
{"ticker":"CNSI","date":"2015-09-28","pret":-0.06057,"close":22.11}
{"ticker":"CNSI","date":"2015-09-29","pret":0.03642,"close":21.76}
{"ticker":"CNSI","date":"2015-09-30","pret":-0.00818,"close":22.38}
{"ticker":"CNSI","date":"2015-10-01","pret":0.01988,"close":22.02}
{"ticker":"CNSI","date":"2015-10-02","pret":-0.02354,"close":22}
{"ticker":"CNSI","date":"2015-10-05","pret":0.01681,"close":23}
{"ticker":"CNSI","date":"2015-10-06","pret":0.03279,"close":24.12}
{"ticker":"CNSI","date":"2015-10-07","pret":0.04933,"close":24.96}
{"ticker":"CNSI","date":"2015-10-08","pret":0.03466,"close":26.07}
{"ticker":"CNSI","date":"2015-10-09","pret":0.04659,"close":25.87}
{"ticker":"CNSI","date":"2015-10-12","pret":-0.01232,"close":26.43}
{"ticker":"CNSI","date":"2015-10-13","pret":0.01652,"close":25.66}
{"ticker":"CNSI","date":"2015-10-14","pret":-0.02429,"close":25.52}
{"ticker":"CNSI","date":"2015-10-15","pret":-0.00313,"close":25.83}
{"ticker":"CNSI","date":"2015-10-16","pret":0.00819,"close":25.78}
{"ticker":"CNSI","date":"2015-10-19","pret":-0.00545,"close":25.89}
{"ticker":"CNSI","date":"2015-10-20","pret":0.01203,"close":25.63}
{"ticker":"CNSI","date":"2015-10-21","pret":-0.02302,"close":25.18}
{"ticker":"CNSI","date":"2015-10-22","pret":0.0391,"close":26.04}
{"ticker":"CNSI","date":"2015-10-23","pret":-0.01299,"close":26.3}
{"ticker":"CNSI","date":"2015-10-26","pret":0.00652,"close":26.32}
{"ticker":"CNSI","date":"2015-10-27","pret":-0.00153,"close":25.35}
{"ticker":"CNSI","date":"2015-10-28","pret":-0.02558,"close":26.15}
{"ticker":"CNSI","date":"2015-10-29","pret":0.0252,"close":25.9}
{"ticker":"CNSI","date":"2015-10-30","pret":-0.00923,"close":25.88}
{"ticker":"CNSI","date":"2015-11-02","pret":-0.00155,"close":26.13}
{"ticker":"CNSI","date":"2015-11-03","pret":0.00617,"close":25.75}
{"ticker":"CNSI","date":"2015-11-04","pret":-0.00579,"close":26}
{"ticker":"CNSI","date":"2015-11-05","pret":0.00425,"close":25.84}
{"ticker":"CNSI","date":"2015-11-06","pret":-0.00735,"close":26.42}
{"ticker":"CNSI","date":"2015-11-09","pret":0.02491,"close":26.1}
{"ticker":"CNSI","date":"2015-11-10","pret":-0.01718,"close":25.9}
{"ticker":"CNSI","date":"2015-11-11","pret":-0.00077,"close":25.57}
{"ticker":"CNSI","date":"2015-11-12","pret":-0.02142,"close":25.32}
{"ticker":"CNSI","date":"2015-11-13","pret":-0.00989,"close":24.89}
{"ticker":"CNSI","date":"2015-11-16","pret":-0.00838,"close":25.45}
{"ticker":"CNSI","date":"2015-11-17","pret":0.01906,"close":25.5}
{"ticker":"CNSI","date":"2015-11-18","pret":0.00432,"close":25.73}
{"ticker":"CNSI","date":"2015-11-19","pret":0.00547,"close":24.87}
{"ticker":"CNSI","date":"2015-11-20","pret":-0.02485,"close":25.04}
{"ticker":"CNSI","date":"2015-11-23","pret":-0.004,"close":24.68}
{"ticker":"CNSI","date":"2015-11-24","pret":-0.01454,"close":24.92}
{"ticker":"CNSI","date":"2015-11-25","pret":0.01334,"close":25.41}
{"ticker":"CNSI","date":"2015-11-26"}
{"ticker":"CNSI","date":"2015-11-27","pret":0.0238,"close":25.65}
{"ticker":"CNSI","date":"2015-11-30","pret":0.00625,"close":25.87}
{"ticker":"CNSI","date":"2015-12-01","pret":0.0066,"close":25.96}
{"ticker":"CNSI","date":"2015-12-02","pret":0.00155,"close":25.35}
{"ticker":"CNSI","date":"2015-12-03","pret":-0.01597,"close":25.03}
{"ticker":"CNSI","date":"2015-12-04","pret":-0.01823,"close":25.53}
{"ticker":"CNSI","date":"2015-12-07","pret":0.02332,"close":23.92}
{"ticker":"CNSI","date":"2015-12-08","pret":-0.07796,"close":23.94}
{"ticker":"CNSI","date":"2015-12-09","pret":0.01008,"close":23.42}
{"ticker":"CNSI","date":"2015-12-10","pret":-0.01899,"close":23.24}
{"ticker":"CNSI","date":"2015-12-11","pret":-0.02765,"close":23.05}
{"ticker":"CNSI","date":"2015-12-14","pret":0.01392,"close":22.91}
{"ticker":"CNSI","date":"2015-12-15","pret":-0.03204,"close":22.53}
{"ticker":"CNSI","date":"2015-12-16","pret":0.01197,"close":22.67}
{"ticker":"CNSI","date":"2015-12-17"}
{"ticker":"CNSI","date":"2015-12-18","pret":-0.02635,"close":23.04}
{"ticker":"CNSI","date":"2015-12-21","pret":0.04987,"close":23.83}
{"ticker":"CNSI","date":"2015-12-22","pret":0.02592,"close":23.98}
{"ticker":"CNSI","date":"2015-12-23","pret":0.00794,"close":24.32}
{"ticker":"CNSI","date":"2015-12-24","pret":0.021,"close":24.6}
{"ticker":"CNSI","date":"2015-12-28","pret":0.00447,"close":24.69}
{"ticker":"CNSI","date":"2015-12-29","pret":-0.01595,"close":23.99}
{"ticker":"CNSI","date":"2015-12-30","pret":-0.01662,"close":24.02}
{"ticker":"CNSI","date":"2015-12-31","pret":0.0071,"close":24.58}
{"ticker":"CNSI","date":"2016-01-04","pret":0.00746,"close":24.57}
{"ticker":"CNSI","date":"2016-01-05","pret":0.01963,"close":24.16}
{"ticker":"CNSL","date":"2015-01-02","pret":-0.01026,"close":27.86}
{"ticker":"CNSL","date":"2015-01-05","pret":-0.02084,"close":27.12}
{"ticker":"CNSL","date":"2015-01-06","pret":-0.05485,"close":25.66}
{"ticker":"CNSL","date":"2015-01-07","pret":-0.01819,"close":24.29}
{"ticker":"CNSL","date":"2015-01-08","pret":-0.07291,"close":24.34}
{"ticker":"CNSL","date":"2015-01-09","pret":0.02285,"close":24.26}
{"ticker":"CNSL","date":"2015-01-12","pret":0,"close":24.14}
{"ticker":"CNSL","date":"2015-01-13","pret":-0.01949,"close":23.48}
{"ticker":"CNSL","date":"2015-01-14","pret":-0.01647,"close":23.57}
{"ticker":"CNSL","date":"2015-01-15","pret":0.01059,"close":23.5}
{"ticker":"CNSL","date":"2015-01-16","pret":-0.00761,"close":24.12}
{"ticker":"CNSL","date":"2015-01-20","pret":0.02017,"close":23.7}
{"ticker":"CNSL","date":"2015-01-21","pret":-0.0134,"close":23.86}
{"ticker":"CNSL","date":"2015-01-22","pret":0.0109,"close":24.48}
{"ticker":"CNSL","date":"2015-01-23","pret":0.02186,"close":24.26}
{"ticker":"CNSL","date":"2015-01-26","pret":-0.01025,"close":24.43}
{"ticker":"CNSL","date":"2015-01-27","pret":-0.00082,"close":24.06}
{"ticker":"CNSL","date":"2015-01-28","pret":0.00453,"close":23.72}
{"ticker":"CNSL","date":"2015-01-29","pret":-0.02875,"close":24.21}
{"ticker":"CNSL","date":"2015-01-30","pret":0.01468,"close":23.28}
{"ticker":"CNSL","date":"2015-02-02","pret":-0.04821,"close":23.9}
{"ticker":"CNSL","date":"2015-02-03","pret":0.04236,"close":24.34}
{"ticker":"CNSL","date":"2015-02-04","pret":0.0195,"close":24.2}
{"ticker":"CNSL","date":"2015-02-05","pret":0.00123,"close":24.28}
{"ticker":"CNSL","date":"2015-02-06","pret":0.00041,"close":24.25}
{"ticker":"CNSL","date":"2015-02-09","pret":-0.00617,"close":23.98}
{"ticker":"CNSL","date":"2015-02-10","pret":-0.00372,"close":23.92}
{"ticker":"CNSL","date":"2015-02-11","pret":-0.00832,"close":23.9}
{"ticker":"CNSL","date":"2015-02-12","pret":0.00209,"close":23.94}
{"ticker":"CNSL","date":"2015-02-13","pret":-0.00125,"close":24.09}
{"ticker":"CNSL","date":"2015-02-17","pret":0.005,"close":24.09}
{"ticker":"CNSL","date":"2015-02-18","pret":-0.00083,"close":23.95}
{"ticker":"CNSL","date":"2015-02-19","pret":-0.00709,"close":23.86}
{"ticker":"CNSL","date":"2015-02-20","pret":0,"close":23.94}
{"ticker":"CNSL","date":"2015-02-23","pret":-0.00377,"close":24.01}
{"ticker":"CNSL","date":"2015-02-24","pret":0.0092,"close":24.03}
{"ticker":"CNSL","date":"2015-02-25","pret":0.00374,"close":23.32}
{"ticker":"CNSL","date":"2015-02-26","pret":-0.05938,"close":21.84}
{"ticker":"CNSL","date":"2015-02-27","pret":-0.06877,"close":21.28}
{"ticker":"CNSL","date":"2015-03-02","pret":0.0033,"close":21.49}
{"ticker":"CNSL","date":"2015-03-03","pret":0.00889,"close":21.22}
{"ticker":"CNSL","date":"2015-03-04","pret":-0.0103,"close":21.1}
{"ticker":"CNSL","date":"2015-03-05","pret":0,"close":21.8}
{"ticker":"CNSL","date":"2015-03-06","pret":0.01819,"close":20.86}
{"ticker":"CNSL","date":"2015-03-09","pret":-0.03193,"close":20.96}
{"ticker":"CNSL","date":"2015-03-10","pret":-0.00574,"close":20.73}
{"ticker":"CNSL","date":"2015-03-11","pret":0.00192,"close":20.94}
{"ticker":"CNSL","date":"2015-03-12","pret":0.00573,"close":21.06}
{"ticker":"CNSL","date":"2015-03-13","pret":0.0038,"close":20.87}
{"ticker":"CNSL","date":"2015-03-16","pret":-0.00619,"close":21.16}
{"ticker":"CNSL","date":"2015-03-17","pret":0.0095,"close":21.2}
{"ticker":"CNSL","date":"2015-03-18","pret":-0.00379,"close":21.29}
{"ticker":"CNSL","date":"2015-03-19","pret":0.01039,"close":21.41}
{"ticker":"CNSL","date":"2015-03-20","pret":0.01307,"close":21.67}
{"ticker":"CNSL","date":"2015-03-23","pret":0.00462,"close":21.7}
{"ticker":"CNSL","date":"2015-03-24","pret":0.00322,"close":21.6}
{"ticker":"CNSL","date":"2015-03-25","pret":-0.00092,"close":20.99}
{"ticker":"CNSL","date":"2015-03-26","pret":-0.03705,"close":21.17}
{"ticker":"CNSL","date":"2015-03-27","pret":0.0147,"close":21.12}
{"ticker":"CNSL","date":"2015-03-30","pret":-0.00425,"close":21.07}
{"ticker":"CNSL","date":"2015-03-31","pret":-0.00759,"close":20.4}
{"ticker":"CNSL","date":"2015-04-01","pret":-0.03096,"close":21.49}
{"ticker":"CNSL","date":"2015-04-02","pret":0.05451,"close":21.89}
{"ticker":"CNSL","date":"2015-04-06","pret":0.01524,"close":21.55}
{"ticker":"CNSL","date":"2015-04-07","pret":-0.0106,"close":21.21}
{"ticker":"CNSL","date":"2015-04-08","pret":-0.02012,"close":20.9}
{"ticker":"CNSL","date":"2015-04-09","pret":-0.00426,"close":21.01}
{"ticker":"CNSL","date":"2015-04-10","pret":0.00379,"close":21.23}
{"ticker":"CNSL","date":"2015-04-13","pret":-0.01861,"close":20.63}
{"ticker":"CNSL","date":"2015-04-14","pret":-0.00871,"close":20.81}
{"ticker":"CNSL","date":"2015-04-15","pret":0.01591,"close":20.77}
{"ticker":"CNSL","date":"2015-04-16","pret":-0.01106,"close":20.8}
{"ticker":"CNSL","date":"2015-04-17","pret":-0.00048,"close":20.44}
{"ticker":"CNSL","date":"2015-04-20","pret":-0.01217,"close":21.18}
{"ticker":"CNSL","date":"2015-04-21","pret":0.03749,"close":20.89}
{"ticker":"CNSL","date":"2015-04-22","pret":-0.0133,"close":20.93}
{"ticker":"CNSL","date":"2015-04-23","pret":0.00334,"close":21.18}
{"ticker":"CNSL","date":"2015-04-24","pret":0.01231,"close":21.3}
{"ticker":"CNSL","date":"2015-04-27","pret":0.00376,"close":20.85}
{"ticker":"CNSL","date":"2015-04-28","pret":-0.02468,"close":21.52}
{"ticker":"CNSL","date":"2015-04-29","pret":0.01951,"close":21.23}
{"ticker":"CNSL","date":"2015-04-30","pret":-0.00662,"close":21.07}
{"ticker":"CNSL","date":"2015-05-01","pret":0.01366,"close":21.32}
{"ticker":"CNSL","date":"2015-05-04","pret":-0.00657,"close":20.9}
{"ticker":"CNSL","date":"2015-05-05","pret":-0.02191,"close":20.73}
{"ticker":"CNSL","date":"2015-05-06","pret":0.00432,"close":20.52}
{"ticker":"CNSL","date":"2015-05-07","pret":-0.03314,"close":19.72}
{"ticker":"CNSL","date":"2015-05-08","pret":0.01133,"close":19.95}
{"ticker":"CNSL","date":"2015-05-11","pret":-0.0228,"close":20.21}
{"ticker":"CNSL","date":"2015-05-12","pret":0.00898,"close":20.05}
{"ticker":"CNSL","date":"2015-05-13","pret":-0.00298,"close":20.04}
{"ticker":"CNSL","date":"2015-05-14","pret":-0.0005,"close":20.15}
{"ticker":"CNSL","date":"2015-05-15","pret":0.00398,"close":20.16}
{"ticker":"CNSL","date":"2015-05-18","pret":0.00248,"close":20.38}
{"ticker":"CNSL","date":"2015-05-19","pret":0.01084,"close":20.01}
{"ticker":"CNSL","date":"2015-05-20","pret":-0.01332,"close":20.08}
{"ticker":"CNSL","date":"2015-05-21","pret":-0.00149,"close":20.07}
{"ticker":"CNSL","date":"2015-05-22","pret":0.00099,"close":19.96}
{"ticker":"CNSL","date":"2015-05-26","pret":-0.00898,"close":19.9}
{"ticker":"CNSL","date":"2015-05-27","pret":0.0025,"close":20.37}
{"ticker":"CNSL","date":"2015-05-28","pret":0.01784,"close":21.07}
{"ticker":"CNSL","date":"2015-05-29","pret":0.03047,"close":20.72}
{"ticker":"CNSL","date":"2015-06-01","pret":-0.01054,"close":20.16}
{"ticker":"CNSL","date":"2015-06-02","pret":-0.0313,"close":20.75}
{"ticker":"CNSL","date":"2015-06-03","pret":0.03802,"close":20.83}
{"ticker":"CNSL","date":"2015-06-04","pret":-0.00768,"close":20.5}
{"ticker":"CNSL","date":"2015-06-05","pret":-0.01066,"close":20.5}
{"ticker":"CNSL","date":"2015-06-08","pret":-0.0039,"close":20.61}
{"ticker":"CNSL","date":"2015-06-09","pret":0.00585,"close":20.55}
{"ticker":"CNSL","date":"2015-06-10","pret":0.00437,"close":20.83}
{"ticker":"CNSL","date":"2015-06-11","pret":0.00915,"close":20.99}
{"ticker":"CNSL","date":"2015-06-12","pret":0.00478,"close":20.99}
{"ticker":"CNSL","date":"2015-06-15","pret":-0.00191,"close":21}
{"ticker":"CNSL","date":"2015-06-16","pret":0.00525,"close":21.14}
{"ticker":"CNSL","date":"2015-06-17","pret":0.01088,"close":21.16}
{"ticker":"CNSL","date":"2015-06-18","pret":0.00376,"close":21.56}
{"ticker":"CNSL","date":"2015-06-19","pret":0.0135,"close":21.17}
{"ticker":"CNSL","date":"2015-06-22","pret":-0.0182,"close":21.49}
{"ticker":"CNSL","date":"2015-06-23","pret":0.01403,"close":21.61}
{"ticker":"CNSL","date":"2015-06-24","pret":0.00278,"close":21.84}
{"ticker":"CNSL","date":"2015-06-25","pret":0.01608,"close":21.6}
{"ticker":"CNSL","date":"2015-06-26","pret":-0.01562,"close":21.36}
{"ticker":"CNSL","date":"2015-06-29","pret":-0.01869,"close":20.94}
{"ticker":"CNSL","date":"2015-06-30","pret":-0.01043,"close":21.01}
{"ticker":"CNSL","date":"2015-07-01","pret":0.0142,"close":21.07}
{"ticker":"CNSL","date":"2015-07-02","pret":-0.00897,"close":20.85}
{"ticker":"CNSL","date":"2015-07-06","pret":-0.0206,"close":20.58}
{"ticker":"CNSL","date":"2015-07-07","pret":-0.00582,"close":20.61}
{"ticker":"CNSL","date":"2015-07-08","pret":0.00097,"close":20.59}
{"ticker":"CNSL","date":"2015-07-09","pret":0.01209,"close":20.3}
{"ticker":"CNSL","date":"2015-07-10","pret":-0.01063,"close":20.61}
{"ticker":"CNSL","date":"2015-07-13","pret":-0.00976,"close":20.36}
{"ticker":"CNSL","date":"2015-07-14","pret":0.00098,"close":20.37}
{"ticker":"CNSL","date":"2015-07-15","pret":0.00391,"close":20.43}
{"ticker":"CNSL","date":"2015-07-16","pret":0.00049,"close":20.68}
{"ticker":"CNSL","date":"2015-07-17","pret":0.0126,"close":20.71}
{"ticker":"CNSL","date":"2015-07-20","pret":0.00241,"close":20.5}
{"ticker":"CNSL","date":"2015-07-21","pret":-0.01355,"close":20.25}
{"ticker":"CNSL","date":"2015-07-22","pret":-0.01373,"close":20.18}
{"ticker":"CNSL","date":"2015-07-23","pret":0.00099,"close":20.21}
{"ticker":"CNSL","date":"2015-07-24","pret":-0.00643,"close":19.53}
{"ticker":"CNSL","date":"2015-07-27","pret":-0.03332,"close":19.58}
{"ticker":"CNSL","date":"2015-07-28","pret":0.01072,"close":19.68}
{"ticker":"CNSL","date":"2015-07-29","pret":0.00608,"close":19.89}
{"ticker":"CNSL","date":"2015-07-30","pret":0.00252,"close":19.69}
{"ticker":"CNSL","date":"2015-07-31","pret":-0.00809,"close":19.93}
{"ticker":"CNSL","date":"2015-08-03","pret":0.01511,"close":20.24}
{"ticker":"CNSL","date":"2015-08-04","pret":0.01143,"close":19.98}
{"ticker":"CNSL","date":"2015-08-05","pret":-0.01044,"close":20.07}
{"ticker":"CNSL","date":"2015-08-06","pret":0.03581,"close":19.62}
{"ticker":"CNSL","date":"2015-08-07","pret":-0.06521,"close":19.96}
{"ticker":"CNSL","date":"2015-08-10","pret":0.03438,"close":20.07}
{"ticker":"CNSL","date":"2015-08-11","pret":-0.01401,"close":20.45}
{"ticker":"CNSL","date":"2015-08-12","pret":0.01749,"close":20.01}
{"ticker":"CNSL","date":"2015-08-13","pret":-0.01196,"close":20.14}
{"ticker":"CNSL","date":"2015-08-14","pret":0.006,"close":20.6}
{"ticker":"CNSL","date":"2015-08-17","pret":0.02266,"close":20.59}
{"ticker":"CNSL","date":"2015-08-18","pret":0.00292,"close":20.46}
{"ticker":"CNSL","date":"2015-08-19","pret":-0.00878,"close":20.17}
{"ticker":"CNSL","date":"2015-08-20","pret":-0.02079,"close":19.9}
{"ticker":"CNSL","date":"2015-08-21","pret":-0.02328,"close":20.06}
{"ticker":"CNSL","date":"2015-08-24","pret":-0.02384,"close":19.21}
{"ticker":"CNSL","date":"2015-08-25","pret":0.0325,"close":18.89}
{"ticker":"CNSL","date":"2015-08-26","pret":-0.02519,"close":19.43}
{"ticker":"CNSL","date":"2015-08-27","pret":0.02366,"close":19.37}
{"ticker":"CNSL","date":"2015-08-28","pret":-0.01795,"close":19.76}
{"ticker":"CNSL","date":"2015-08-31","pret":0.0149,"close":19.51}
{"ticker":"CNSL","date":"2015-09-01","pret":-0.02165,"close":19.12}
{"ticker":"CNSL","date":"2015-09-02","pret":0.00468,"close":19.39}
{"ticker":"CNSL","date":"2015-09-03","pret":0.01135,"close":19.52}
{"ticker":"CNSL","date":"2015-09-04","pret":-0.01394,"close":19.51}
{"ticker":"CNSL","date":"2015-09-08","pret":0.02668,"close":19.77}
{"ticker":"CNSL","date":"2015-09-09","pret":0.01258,"close":20.03}
{"ticker":"CNSL","date":"2015-09-10","pret":-0.00954,"close":19.12}
{"ticker":"CNSL","date":"2015-09-11","pret":-0.04808,"close":19.1}
{"ticker":"CNSL","date":"2015-09-14","pret":0.01681,"close":19.29}
{"ticker":"CNSL","date":"2015-09-15","pret":0.00468,"close":19.57}
{"ticker":"CNSL","date":"2015-09-16","pret":0.01441,"close":20.01}
{"ticker":"CNSL","date":"2015-09-17","pret":0.01973,"close":20.09}
{"ticker":"CNSL","date":"2015-09-18","pret":-0.00805,"close":19.9}
{"ticker":"CNSL","date":"2015-09-21","pret":0.01454,"close":20.18}
{"ticker":"CNSL","date":"2015-09-22","pret":-0.00649,"close":19.87}
{"ticker":"CNSL","date":"2015-09-23","pret":0.0005,"close":19.65}
{"ticker":"CNSL","date":"2015-09-24","pret":-0.01972,"close":20.1}
{"ticker":"CNSL","date":"2015-09-25","pret":0.02919,"close":20.05}
{"ticker":"CNSL","date":"2015-09-28","pret":-0.01147,"close":19.71}
{"ticker":"CNSL","date":"2015-09-29","pret":-0.01161,"close":19.25}
{"ticker":"CNSL","date":"2015-09-30","pret":-0.01844,"close":19.27}
{"ticker":"CNSL","date":"2015-10-01","pret":-0.0057,"close":18.79}
{"ticker":"CNSL","date":"2015-10-02","pret":-0.02848,"close":18.9}
{"ticker":"CNSL","date":"2015-10-05","pret":0.02327,"close":19.37}
{"ticker":"CNSL","date":"2015-10-06","pret":0.00885,"close":19.35}
{"ticker":"CNSL","date":"2015-10-07","pret":0.0062,"close":19.76}
{"ticker":"CNSL","date":"2015-10-08","pret":0.01584,"close":20.42}
{"ticker":"CNSL","date":"2015-10-09","pret":0.03828,"close":20.44}
{"ticker":"CNSL","date":"2015-10-12","pret":0,"close":20.4}
{"ticker":"CNSL","date":"2015-10-13","pret":-0.0287,"close":19.66}
{"ticker":"CNSL","date":"2015-10-14","pret":-0.01365,"close":19.68}
{"ticker":"CNSL","date":"2015-10-15","pret":0.00153,"close":20.25}
{"ticker":"CNSL","date":"2015-10-16","pret":0.03299,"close":20.22}
{"ticker":"CNSL","date":"2015-10-19","pret":-0.00443,"close":20.31}
{"ticker":"CNSL","date":"2015-10-20","pret":0.00049,"close":20.94}
{"ticker":"CNSL","date":"2015-10-21","pret":0.03587,"close":21.14}
{"ticker":"CNSL","date":"2015-10-22","pret":0.01418,"close":21.54}
{"ticker":"CNSL","date":"2015-10-23","pret":0.02504,"close":21.89}
{"ticker":"CNSL","date":"2015-10-26","pret":0.00639,"close":21.68}
{"ticker":"CNSL","date":"2015-10-27","pret":-0.01883,"close":21.49}
{"ticker":"CNSL","date":"2015-10-28","pret":0.00093,"close":22.35}
{"ticker":"CNSL","date":"2015-10-29","pret":0.0328,"close":21.97}
{"ticker":"CNSL","date":"2015-10-30","pret":-0.01399,"close":22.1}
{"ticker":"CNSL","date":"2015-11-02","pret":0.00995,"close":22.47}
{"ticker":"CNSL","date":"2015-11-03","pret":0.00404,"close":22.62}
{"ticker":"CNSL","date":"2015-11-04","pret":0.01601,"close":22.35}
{"ticker":"CNSL","date":"2015-11-05","pret":-0.01422,"close":21.08}
{"ticker":"CNSL","date":"2015-11-06","pret":-0.07476,"close":21.69}
{"ticker":"CNSL","date":"2015-11-09","pret":0.04017,"close":21.98}
{"ticker":"CNSL","date":"2015-11-10","pret":0.01289,"close":21.52}
{"ticker":"CNSL","date":"2015-11-11","pret":-0.01567,"close":21.2}
{"ticker":"CNSL","date":"2015-11-12","pret":-0.02445,"close":20.98}
{"ticker":"CNSL","date":"2015-11-13","pret":-0.00908,"close":20.48}
{"ticker":"CNSL","date":"2015-11-16","pret":-0.02038,"close":20.83}
{"ticker":"CNSL","date":"2015-11-17","pret":0.02421,"close":20.84}
{"ticker":"CNSL","date":"2015-11-18","pret":-0.00384,"close":21.41}
{"ticker":"CNSL","date":"2015-11-19","pret":0.03074,"close":21.45}
{"ticker":"CNSL","date":"2015-11-20","pret":0.0014,"close":21.6}
{"ticker":"CNSL","date":"2015-11-23","pret":0.00926,"close":21.57}
{"ticker":"CNSL","date":"2015-11-24","pret":-0.01345,"close":21.74}
{"ticker":"CNSL","date":"2015-11-25","pret":0.01022,"close":21.8}
{"ticker":"CNSL","date":"2015-11-26"}
{"ticker":"CNSL","date":"2015-11-27","pret":0.00599,"close":22.04}
{"ticker":"CNSL","date":"2015-11-30","pret":0.0155,"close":21.79}
{"ticker":"CNSL","date":"2015-12-01","pret":-0.01046,"close":21.89}
{"ticker":"CNSL","date":"2015-12-02","pret":-0.00137,"close":22.02}
{"ticker":"CNSL","date":"2015-12-03","pret":0.00548,"close":21.66}
{"ticker":"CNSL","date":"2015-12-04","pret":-0.01145,"close":21.6}
{"ticker":"CNSL","date":"2015-12-07","pret":-0.00972,"close":21.78}
{"ticker":"CNSL","date":"2015-12-08","pret":0.00046,"close":21.87}
{"ticker":"CNSL","date":"2015-12-09","pret":0.0111,"close":21.62}
{"ticker":"CNSL","date":"2015-12-10","pret":-0.01063,"close":21.4}
{"ticker":"CNSL","date":"2015-12-11","pret":-0.02161,"close":20.79}
{"ticker":"CNSL","date":"2015-12-14","pret":-0.01387,"close":20.45}
{"ticker":"CNSL","date":"2015-12-15","pret":-0.00919,"close":20.83}
{"ticker":"CNSL","date":"2015-12-16","pret":0.01447,"close":21.8}
{"ticker":"CNSL","date":"2015-12-17"}
{"ticker":"CNSL","date":"2015-12-18","pret":0.03575,"close":21.16}
{"ticker":"CNSL","date":"2015-12-21","pret":-0.01162,"close":21}
{"ticker":"CNSL","date":"2015-12-22","pret":-0.02031,"close":21.12}
{"ticker":"CNSL","date":"2015-12-23","pret":0.01515,"close":21.68}
{"ticker":"CNSL","date":"2015-12-24","pret":0.02,"close":21.67}
{"ticker":"CNSL","date":"2015-12-28","pret":-0.00833,"close":21.77}
{"ticker":"CNSL","date":"2015-12-29","pret":0.00971,"close":21.99}
{"ticker":"CNSL","date":"2015-12-30","pret":0.00688,"close":21.47}
{"ticker":"CNSL","date":"2015-12-31","pret":-0.01519,"close":20.95}
{"ticker":"CNSL","date":"2016-01-04","pret":-0.04506,"close":20.15}
{"ticker":"CNSL","date":"2016-01-05","pret":-0.01812,"close":20.65}
{"ticker":"CNW","date":"2015-01-02","pret":-0.00543,"close":49.54}
{"ticker":"CNW","date":"2015-01-05","pret":-0.00648,"close":47.33}
{"ticker":"CNW","date":"2015-01-06","pret":-0.04209,"close":45.69}
{"ticker":"CNW","date":"2015-01-07","pret":-0.02184,"close":45.79}
{"ticker":"CNW","date":"2015-01-08","pret":0.00259,"close":46.35}
{"ticker":"CNW","date":"2015-01-09","pret":-0.00346,"close":45.12}
{"ticker":"CNW","date":"2015-01-12","pret":-0.01991,"close":44.93}
{"ticker":"CNW","date":"2015-01-13","pret":0.00287,"close":44.46}
{"ticker":"CNW","date":"2015-01-14","pret":-0.03156,"close":43.52}
{"ticker":"CNW","date":"2015-01-15","pret":-0.00776,"close":43.14}
{"ticker":"CNW","date":"2015-01-16","pret":-0.01385,"close":43.25}
{"ticker":"CNW","date":"2015-01-20","pret":0.01017,"close":42.58}
{"ticker":"CNW","date":"2015-01-21","pret":-0.02304,"close":42.11}
{"ticker":"CNW","date":"2015-01-22","pret":-0.00118,"close":43.26}
{"ticker":"CNW","date":"2015-01-23","pret":0.01358,"close":43.07}
{"ticker":"CNW","date":"2015-01-26","pret":-0.00186,"close":42.83}
{"ticker":"CNW","date":"2015-01-27","pret":-0.01597,"close":42.79}
{"ticker":"CNW","date":"2015-01-28","pret":0.02593,"close":42.29}
{"ticker":"CNW","date":"2015-01-29","pret":-0.02357,"close":41.59}
{"ticker":"CNW","date":"2015-01-30","pret":-0.02341,"close":40.97}
{"ticker":"CNW","date":"2015-02-02","pret":-0.01143,"close":42.02}
{"ticker":"CNW","date":"2015-02-03","pret":0.0346,"close":42.53}
{"ticker":"CNW","date":"2015-02-04","pret":0.00377,"close":41.86}
{"ticker":"CNW","date":"2015-02-05","pret":-0.03228,"close":42.45}
{"ticker":"CNW","date":"2015-02-06","pret":0.04002,"close":43.21}
{"ticker":"CNW","date":"2015-02-09","pret":0.00605,"close":42.39}
{"ticker":"CNW","date":"2015-02-10","pret":-0.01026,"close":43.16}
{"ticker":"CNW","date":"2015-02-11","pret":0.0098,"close":43.82}
{"ticker":"CNW","date":"2015-02-12","pret":0.01931,"close":44.17}
{"ticker":"CNW","date":"2015-02-13","pret":0.0025,"close":45.26}
{"ticker":"CNW","date":"2015-02-17","pret":0.02357,"close":44.15}
{"ticker":"CNW","date":"2015-02-18","pret":-0.02266,"close":43.97}
{"ticker":"CNW","date":"2015-02-19","pret":-0.00182,"close":43.88}
{"ticker":"CNW","date":"2015-02-20","pret":-0.00319,"close":43.96}
{"ticker":"CNW","date":"2015-02-23","pret":0.00387,"close":44.63}
{"ticker":"CNW","date":"2015-02-24","pret":0.01444,"close":45.5}
{"ticker":"CNW","date":"2015-02-25","pret":0.0171,"close":45.29}
{"ticker":"CNW","date":"2015-02-26","pret":-0.00176,"close":44.95}
{"ticker":"CNW","date":"2015-02-27","pret":-0.0102,"close":44.17}
{"ticker":"CNW","date":"2015-03-02","pret":-0.01867,"close":44.67}
{"ticker":"CNW","date":"2015-03-03","pret":0.00317,"close":43.95}
{"ticker":"CNW","date":"2015-03-04","pret":-0.00704,"close":44.02}
{"ticker":"CNW","date":"2015-03-05","pret":0.00546,"close":44.07}
{"ticker":"CNW","date":"2015-03-06","pret":-0.00363,"close":44.34}
{"ticker":"CNW","date":"2015-03-09","pret":0.01041,"close":44.51}
{"ticker":"CNW","date":"2015-03-10","pret":-0.01086,"close":43.4}
{"ticker":"CNW","date":"2015-03-11","pret":-0.01306,"close":43.75}
{"ticker":"CNW","date":"2015-03-12","pret":0.01124,"close":44.02}
{"ticker":"CNW","date":"2015-03-13","pret":0.00182,"close":44.51}
{"ticker":"CNW","date":"2015-03-16","pret":0.01446,"close":45.1}
{"ticker":"CNW","date":"2015-03-17","pret":0.00982,"close":45.18}
{"ticker":"CNW","date":"2015-03-18","pret":-0.00044,"close":45.21}
{"ticker":"CNW","date":"2015-03-19","pret":0.00488,"close":45.37}
{"ticker":"CNW","date":"2015-03-20","pret":0.00793,"close":45.88}
{"ticker":"CNW","date":"2015-03-23","pret":0.0046,"close":45.53}
{"ticker":"CNW","date":"2015-03-24","pret":-0.00723,"close":45.43}
{"ticker":"CNW","date":"2015-03-25","pret":0.00198,"close":44.75}
{"ticker":"CNW","date":"2015-03-26","pret":-0.00088,"close":44.23}
{"ticker":"CNW","date":"2015-03-27","pret":-0.02672,"close":43.66}
{"ticker":"CNW","date":"2015-03-30","pret":-0.00748,"close":44.08}
{"ticker":"CNW","date":"2015-03-31","pret":-0.00091,"close":44.13}
{"ticker":"CNW","date":"2015-04-01","pret":-0.00023,"close":43.2}
{"ticker":"CNW","date":"2015-04-02","pret":-0.0207,"close":41.62}
{"ticker":"CNW","date":"2015-04-06","pret":-0.04322,"close":41.46}
{"ticker":"CNW","date":"2015-04-07","pret":0.01326,"close":41.13}
{"ticker":"CNW","date":"2015-04-08","pret":-0.00962,"close":41.03}
{"ticker":"CNW","date":"2015-04-09","pret":-0.00947,"close":41.71}
{"ticker":"CNW","date":"2015-04-10","pret":0.02483,"close":41.99}
{"ticker":"CNW","date":"2015-04-13","pret":-0.0043,"close":42}
{"ticker":"CNW","date":"2015-04-14","pret":0.00596,"close":42.1}
{"ticker":"CNW","date":"2015-04-15","pret":0.00545,"close":43.05}
{"ticker":"CNW","date":"2015-04-16","pret":0.01548,"close":42.47}
{"ticker":"CNW","date":"2015-04-17","pret":-0.0169,"close":42.04}
{"ticker":"CNW","date":"2015-04-20","pret":0.00095,"close":42.99}
{"ticker":"CNW","date":"2015-04-21","pret":0.0206,"close":43.43}
{"ticker":"CNW","date":"2015-04-22","pret":0.00578,"close":43.32}
{"ticker":"CNW","date":"2015-04-23","pret":-0.00879,"close":43.63}
{"ticker":"CNW","date":"2015-04-24","pret":0.01614,"close":43.58}
{"ticker":"CNW","date":"2015-04-27","pret":-0.00275,"close":43.55}
{"ticker":"CNW","date":"2015-04-28","pret":-0.00092,"close":43.71}
{"ticker":"CNW","date":"2015-04-29","pret":-0.01247,"close":42.5}
{"ticker":"CNW","date":"2015-04-30","pret":-0.05887,"close":41.1}
{"ticker":"CNW","date":"2015-05-01","pret":0.01298,"close":42.39}
{"ticker":"CNW","date":"2015-05-04","pret":0.0309,"close":42.08}
{"ticker":"CNW","date":"2015-05-05","pret":-0.00877,"close":41.34}
{"ticker":"CNW","date":"2015-05-06","pret":-0.01559,"close":41.36}
{"ticker":"CNW","date":"2015-05-07","pret":-0.00242,"close":42.41}
{"ticker":"CNW","date":"2015-05-08","pret":0.03383,"close":42.61}
{"ticker":"CNW","date":"2015-05-11","pret":-0.00258,"close":42.65}
{"ticker":"CNW","date":"2015-05-12","pret":-0.00471,"close":42.07}
{"ticker":"CNW","date":"2015-05-13","pret":-0.00782,"close":41.72}
{"ticker":"CNW","date":"2015-05-14","pret":-0.00334,"close":41.38}
{"ticker":"CNW","date":"2015-05-15","pret":-0.0079,"close":41.3}
{"ticker":"CNW","date":"2015-05-18","pret":-0.00821,"close":42.48}
{"ticker":"CNW","date":"2015-05-19","pret":0.03104,"close":41.75}
{"ticker":"CNW","date":"2015-05-20","pret":-0.01851,"close":40.98}
{"ticker":"CNW","date":"2015-05-21","pret":-0.01788,"close":42.28}
{"ticker":"CNW","date":"2015-05-22","pret":0.02836,"close":41.98}
{"ticker":"CNW","date":"2015-05-26","pret":-0.0069,"close":41.35}
{"ticker":"CNW","date":"2015-05-27","pret":-0.01369,"close":42.1}
{"ticker":"CNW","date":"2015-05-28","pret":0.01489,"close":41.89}
{"ticker":"CNW","date":"2015-05-29","pret":-0.01828,"close":40.47}
{"ticker":"CNW","date":"2015-06-01","pret":-0.01689,"close":40.95}
{"ticker":"CNW","date":"2015-06-02","pret":0.00394,"close":40.47}
{"ticker":"CNW","date":"2015-06-03","pret":-0.00394,"close":41.37}
{"ticker":"CNW","date":"2015-06-04","pret":0.013,"close":40.99}
{"ticker":"CNW","date":"2015-06-05","pret":-0.00391,"close":42.01}
{"ticker":"CNW","date":"2015-06-08","pret":0.02441,"close":40.55}
{"ticker":"CNW","date":"2015-06-09","pret":-0.03399,"close":40.82}
{"ticker":"CNW","date":"2015-06-10","pret":0.01105,"close":41.42}
{"ticker":"CNW","date":"2015-06-11","pret":0.01407,"close":41.65}
{"ticker":"CNW","date":"2015-06-12","pret":-0.0012,"close":40.86}
{"ticker":"CNW","date":"2015-06-15","pret":-0.02071,"close":40.97}
{"ticker":"CNW","date":"2015-06-16","pret":0.00516,"close":40.3}
{"ticker":"CNW","date":"2015-06-17","pret":-0.0168,"close":40.03}
{"ticker":"CNW","date":"2015-06-18","pret":-0.00075,"close":40.24}
{"ticker":"CNW","date":"2015-06-19","pret":-0.00325,"close":40.01}
{"ticker":"CNW","date":"2015-06-22","pret":0.00399,"close":40.19}
{"ticker":"CNW","date":"2015-06-23","pret":-0.0015,"close":40.25}
{"ticker":"CNW","date":"2015-06-24","pret":0.00174,"close":39.45}
{"ticker":"CNW","date":"2015-06-25","pret":-0.01581,"close":38.98}
{"ticker":"CNW","date":"2015-06-26","pret":-0.01068,"close":39.51}
{"ticker":"CNW","date":"2015-06-29","pret":0.00281,"close":38.11}
{"ticker":"CNW","date":"2015-06-30","pret":-0.01749,"close":38.37}
{"ticker":"CNW","date":"2015-07-01","pret":0.00363,"close":38.02}
{"ticker":"CNW","date":"2015-07-02","pret":-0.01458,"close":37.84}
{"ticker":"CNW","date":"2015-07-06","pret":-0.0172,"close":37.03}
{"ticker":"CNW","date":"2015-07-07","pret":-0.011,"close":36.87}
{"ticker":"CNW","date":"2015-07-08","pret":-0.021,"close":35.44}
{"ticker":"CNW","date":"2015-07-09","pret":-0.02908,"close":36.04}
{"ticker":"CNW","date":"2015-07-10","pret":0.03485,"close":36.39}
{"ticker":"CNW","date":"2015-07-13","pret":0,"close":37.36}
{"ticker":"CNW","date":"2015-07-14","pret":0.02114,"close":37.49}
{"ticker":"CNW","date":"2015-07-15","pret":0.00668,"close":36.71}
{"ticker":"CNW","date":"2015-07-16","pret":-0.01503,"close":36.87}
{"ticker":"CNW","date":"2015-07-17","pret":0.00027,"close":36.92}
{"ticker":"CNW","date":"2015-07-20","pret":0.00054,"close":37.03}
{"ticker":"CNW","date":"2015-07-21","pret":0.0027,"close":37.68}
{"ticker":"CNW","date":"2015-07-22","pret":0.01179,"close":37.22}
{"ticker":"CNW","date":"2015-07-23","pret":-0.00561,"close":36.64}
{"ticker":"CNW","date":"2015-07-24","pret":-0.01838,"close":35.92}
{"ticker":"CNW","date":"2015-07-27","pret":-0.02598,"close":35.79}
{"ticker":"CNW","date":"2015-07-28","pret":0.00809,"close":37.02}
{"ticker":"CNW","date":"2015-07-29","pret":0.02794,"close":38.75}
{"ticker":"CNW","date":"2015-07-30","pret":0.0078,"close":39.37}
{"ticker":"CNW","date":"2015-07-31","pret":0.05501,"close":38.79}
{"ticker":"CNW","date":"2015-08-03","pret":-0.01766,"close":39.36}
{"ticker":"CNW","date":"2015-08-04","pret":0.01334,"close":38.62}
{"ticker":"CNW","date":"2015-08-05","pret":-0.01282,"close":38.51}
{"ticker":"CNW","date":"2015-08-06","pret":-0.00751,"close":38.18}
{"ticker":"CNW","date":"2015-08-07","pret":-0.01282,"close":37.16}
{"ticker":"CNW","date":"2015-08-10","pret":-0.01593,"close":37.94}
{"ticker":"CNW","date":"2015-08-11","pret":0.00454,"close":37.65}
{"ticker":"CNW","date":"2015-08-12","pret":-0.01017,"close":36.93}
{"ticker":"CNW","date":"2015-08-13","pret":-0.00567,"close":36.74}
{"ticker":"CNW","date":"2015-08-14","pret":-0.00733,"close":37.45}
{"ticker":"CNW","date":"2015-08-17","pret":0.01649,"close":37.7}
{"ticker":"CNW","date":"2015-08-18","pret":0.0112,"close":37.55}
{"ticker":"CNW","date":"2015-08-19","pret":-0.00585,"close":36.74}
{"ticker":"CNW","date":"2015-08-20","pret":-0.0295,"close":35.47}
{"ticker":"CNW","date":"2015-08-21","pret":-0.04841,"close":35.01}
{"ticker":"CNW","date":"2015-08-24","pret":-0.04422,"close":34.32}
{"ticker":"CNW","date":"2015-08-25","pret":0.06222,"close":33.54}
{"ticker":"CNW","date":"2015-08-26","pret":-0.02873,"close":34.72}
{"ticker":"CNW","date":"2015-08-27","pret":0.02048,"close":35.13}
{"ticker":"CNW","date":"2015-08-28","pret":-0.00114,"close":35.22}
{"ticker":"CNW","date":"2015-08-31","pret":0.00171,"close":35.2}
{"ticker":"CNW","date":"2015-09-01","pret":-0.01437,"close":33.94}
{"ticker":"CNW","date":"2015-09-02","pret":-0.00406,"close":34.79}
{"ticker":"CNW","date":"2015-09-03","pret":0.01328,"close":35.16}
{"ticker":"CNW","date":"2015-09-04","pret":-0.00287,"close":35.23}
{"ticker":"CNW","date":"2015-09-08","pret":0.03143,"close":36.18}
{"ticker":"CNW","date":"2015-09-09","pret":0.01302,"close":35.53}
{"ticker":"CNW","date":"2015-09-10","pret":0.2638,"close":47.54}
{"ticker":"CNW","date":"2015-09-11","pret":0.00443,"close":47.44}
{"ticker":"CNW","date":"2015-09-14","pret":0.00042,"close":47.4}
{"ticker":"CNW","date":"2015-09-15","pret":-0.00211,"close":47.44}
{"ticker":"CNW","date":"2015-09-16","pret":0.00063,"close":47.5}
{"ticker":"CNW","date":"2015-09-17","pret":0.00147,"close":47.63}
{"ticker":"CNW","date":"2015-09-18","pret":0,"close":47.59}
{"ticker":"CNW","date":"2015-09-21","pret":0.00315,"close":47.52}
{"ticker":"CNW","date":"2015-09-22","pret":-0.00504,"close":47.49}
{"ticker":"CNW","date":"2015-09-23","pret":0.00274,"close":47.48}
{"ticker":"CNW","date":"2015-09-24","pret":-0.00231,"close":47.36}
{"ticker":"CNW","date":"2015-09-25","pret":-0.00063,"close":47.13}
{"ticker":"CNW","date":"2015-09-28","pret":-0.00507,"close":46.79}
{"ticker":"CNW","date":"2015-09-29","pret":-0.00552,"close":47.15}
{"ticker":"CNW","date":"2015-09-30","pret":0.00827,"close":47.45}
{"ticker":"CNW","date":"2015-10-01","pret":0.00295,"close":47.48}
{"ticker":"CNW","date":"2015-10-02","pret":-0.00084,"close":47.37}
{"ticker":"CNW","date":"2015-10-05","pret":-0.00021,"close":47.47}
{"ticker":"CNW","date":"2015-10-06","pret":0.00084,"close":47.42}
{"ticker":"CNW","date":"2015-10-07","pret":-0.00063,"close":47.47}
{"ticker":"CNW","date":"2015-10-08","pret":0.00063,"close":47.5}
{"ticker":"CNW","date":"2015-10-09","pret":0.00084,"close":47.52}
{"ticker":"CNW","date":"2015-10-12","pret":0.00126,"close":47.55}
{"ticker":"CNW","date":"2015-10-13","pret":0,"close":47.51}
{"ticker":"CNW","date":"2015-10-14","pret":-0.00021,"close":47.54}
{"ticker":"CNW","date":"2015-10-15","pret":0.00021,"close":47.56}
{"ticker":"CNW","date":"2015-10-16","pret":0.00021,"close":47.53}
{"ticker":"CNW","date":"2015-10-19","pret":-0.00084,"close":47.5}
{"ticker":"CNW","date":"2015-10-20","pret":-0.00063,"close":47.51}
{"ticker":"CNW","date":"2015-10-21","pret":0.00063,"close":47.53}
{"ticker":"CNW","date":"2015-10-22","pret":0.00021,"close":47.52}
{"ticker":"CNW","date":"2015-10-23","pret":0.00021,"close":47.56}
{"ticker":"CNW","date":"2015-10-26","pret":-0.00021,"close":47.55}
{"ticker":"CNW","date":"2015-10-27","pret":-0.00063,"close":47.5}
{"ticker":"CNW","date":"2015-10-28","pret":0.00021,"close":47.53}
{"ticker":"CNW","date":"2015-10-29","pret":-0.00021,"close":47.55}
{"ticker":"CNW","date":"2015-10-30"}
{"ticker":"CNW","date":"2015-11-02"}
{"ticker":"CNW","date":"2015-11-03"}
{"ticker":"CNW","date":"2015-11-04"}
{"ticker":"CNW","date":"2015-11-05"}
{"ticker":"CNW","date":"2015-11-06"}
{"ticker":"CNW","date":"2015-11-09"}
{"ticker":"CNW","date":"2015-11-10"}
{"ticker":"CNW","date":"2015-11-11"}
{"ticker":"CNW","date":"2015-11-12"}
{"ticker":"CNW","date":"2015-11-13"}
{"ticker":"CNW","date":"2015-11-16"}
{"ticker":"CNW","date":"2015-11-17"}
{"ticker":"CNW","date":"2015-11-18"}
{"ticker":"CNW","date":"2015-11-19"}
{"ticker":"CNW","date":"2015-11-20"}
{"ticker":"CNW","date":"2015-11-23"}
{"ticker":"CNW","date":"2015-11-24"}
{"ticker":"CNW","date":"2015-11-25"}
{"ticker":"CNW","date":"2015-11-26"}
{"ticker":"CNW","date":"2015-11-27"}
{"ticker":"CNW","date":"2015-11-30"}
{"ticker":"CNW","date":"2015-12-01"}
{"ticker":"CNW","date":"2015-12-02"}
{"ticker":"CNW","date":"2015-12-03"}
{"ticker":"CNW","date":"2015-12-04"}
{"ticker":"CNW","date":"2015-12-07"}
{"ticker":"CNW","date":"2015-12-08"}
{"ticker":"CNW","date":"2015-12-09"}
{"ticker":"CNW","date":"2015-12-10"}
{"ticker":"CNW","date":"2015-12-11"}
{"ticker":"CNW","date":"2015-12-14"}
{"ticker":"CNW","date":"2015-12-15"}
{"ticker":"CNW","date":"2015-12-16"}
{"ticker":"CNW","date":"2015-12-17"}
{"ticker":"CNW","date":"2015-12-18"}
{"ticker":"CNW","date":"2015-12-21"}
{"ticker":"CNW","date":"2015-12-22"}
{"ticker":"CNW","date":"2015-12-23"}
{"ticker":"CNW","date":"2015-12-24"}
{"ticker":"CNW","date":"2015-12-28"}
{"ticker":"CNW","date":"2015-12-29"}
{"ticker":"CNW","date":"2015-12-30"}
{"ticker":"CNW","date":"2015-12-31"}
{"ticker":"CNW","date":"2016-01-04"}
{"ticker":"CNW","date":"2016-01-05"}
{"ticker":"CNX","date":"2015-01-02","pret":-0.00472,"close":34.3}
{"ticker":"CNX","date":"2015-01-05","pret":0.00443,"close":32.46}
{"ticker":"CNX","date":"2015-01-06","pret":-0.0455,"close":31.2}
{"ticker":"CNX","date":"2015-01-07","pret":-0.02909,"close":31.05}
{"ticker":"CNX","date":"2015-01-08","pret":-0.01503,"close":31.45}
{"ticker":"CNX","date":"2015-01-09","pret":0.01026,"close":30.8}
{"ticker":"CNX","date":"2015-01-12","pret":-0.03438,"close":30.37}
{"ticker":"CNX","date":"2015-01-13","pret":0.00527,"close":30.37}
{"ticker":"CNX","date":"2015-01-14","pret":-0.00725,"close":30.97}
{"ticker":"CNX","date":"2015-01-15","pret":0.02321,"close":30.14}
{"ticker":"CNX","date":"2015-01-16","pret":-0.02156,"close":30.26}
{"ticker":"CNX","date":"2015-01-20","pret":-0.00862,"close":30.27}
{"ticker":"CNX","date":"2015-01-21","pret":0.01619,"close":31.23}
{"ticker":"CNX","date":"2015-01-22","pret":0.03065,"close":31.11}
{"ticker":"CNX","date":"2015-01-23","pret":-0.01795,"close":30.33}
{"ticker":"CNX","date":"2015-01-26","pret":-0.01828,"close":31.05}
{"ticker":"CNX","date":"2015-01-27","pret":0.01147,"close":30.68}
{"ticker":"CNX","date":"2015-01-28","pret":-0.00719,"close":29.79}
{"ticker":"CNX","date":"2015-01-29","pret":-0.02055,"close":29.26}
{"ticker":"CNX","date":"2015-01-30","pret":-0.02922,"close":28.95}
{"ticker":"CNX","date":"2015-02-02","pret":0.00653,"close":30.26}
{"ticker":"CNX","date":"2015-02-03","pret":0.05174,"close":32.26}
{"ticker":"CNX","date":"2015-02-04","pret":0.03484,"close":31.23}
{"ticker":"CNX","date":"2015-02-05","pret":-0.00979,"close":31.79}
{"ticker":"CNX","date":"2015-02-06","pret":0.01355,"close":31.94}
{"ticker":"CNX","date":"2015-02-09","pret":0,"close":32.9}
{"ticker":"CNX","date":"2015-02-10","pret":0.02778,"close":32.95}
{"ticker":"CNX","date":"2015-02-11","pret":-0.00641,"close":32.39}
{"ticker":"CNX","date":"2015-02-12","pret":0.0055,"close":32.73}
{"ticker":"CNX","date":"2015-02-13","pret":0.00819,"close":33.6}
{"ticker":"CNX","date":"2015-02-17","pret":0.00873,"close":33.46}
{"ticker":"CNX","date":"2015-02-18","pret":-0.00661,"close":33.41}
{"ticker":"CNX","date":"2015-02-19","pret":-0.00909,"close":33.99}
{"ticker":"CNX","date":"2015-02-20","pret":0.03557,"close":33.83}
{"ticker":"CNX","date":"2015-02-23","pret":-0.02077,"close":33.34}
{"ticker":"CNX","date":"2015-02-24","pret":0.00717,"close":34.34}
{"ticker":"CNX","date":"2015-02-25","pret":0.02179,"close":34.32}
{"ticker":"CNX","date":"2015-02-26","pret":-0.00467,"close":32.3}
{"ticker":"CNX","date":"2015-02-27","pret":-0.04949,"close":32.2}
{"ticker":"CNX","date":"2015-03-02","pret":-0.01362,"close":31.48}
{"ticker":"CNX","date":"2015-03-03","pret":-0.01602,"close":31.78}
{"ticker":"CNX","date":"2015-03-04","pret":-0.00158,"close":30.29}
{"ticker":"CNX","date":"2015-03-05","pret":-0.0398,"close":30.37}
{"ticker":"CNX","date":"2015-03-06","pret":-0.00364,"close":29.46}
{"ticker":"CNX","date":"2015-03-09","pret":-0.02652,"close":28.55}
{"ticker":"CNX","date":"2015-03-10","pret":-0.04346,"close":28}
{"ticker":"CNX","date":"2015-03-11","pret":-0.00499,"close":28.7}
{"ticker":"CNX","date":"2015-03-12","pret":-0.03526,"close":27.61}
{"ticker":"CNX","date":"2015-03-13","pret":0.00957,"close":26.56}
{"ticker":"CNX","date":"2015-03-16","pret":-0.03089,"close":27.02}
{"ticker":"CNX","date":"2015-03-17","pret":0.01724,"close":27}
{"ticker":"CNX","date":"2015-03-18","pret":0.02531,"close":27.51}
{"ticker":"CNX","date":"2015-03-19","pret":-0.02123,"close":27.9}
{"ticker":"CNX","date":"2015-03-20","pret":0.04131,"close":28.19}
{"ticker":"CNX","date":"2015-03-23","pret":0.0046,"close":28.62}
{"ticker":"CNX","date":"2015-03-24","pret":0.00984,"close":28.3}
{"ticker":"CNX","date":"2015-03-25","pret":0,"close":29.02}
{"ticker":"CNX","date":"2015-03-26","pret":0.02249,"close":27.41}
{"ticker":"CNX","date":"2015-03-27","pret":-0.07751,"close":26.76}
{"ticker":"CNX","date":"2015-03-30","pret":-0.0063,"close":27.93}
{"ticker":"CNX","date":"2015-03-31","pret":0.02571,"close":27.89}
{"ticker":"CNX","date":"2015-04-01","pret":0.00902,"close":27.73}
{"ticker":"CNX","date":"2015-04-02","pret":-0.00866,"close":29.09}
{"ticker":"CNX","date":"2015-04-06","pret":0.04777,"close":28.68}
{"ticker":"CNX","date":"2015-04-07","pret":-0.00208,"close":29.42}
{"ticker":"CNX","date":"2015-04-08","pret":0.02429,"close":29.07}
{"ticker":"CNX","date":"2015-04-09","pret":-0.01601,"close":28.48}
{"ticker":"CNX","date":"2015-04-10","pret":-0.02187,"close":28.71}
{"ticker":"CNX","date":"2015-04-13","pret":0.0129,"close":28.56}
{"ticker":"CNX","date":"2015-04-14","pret":-0.0115,"close":28.4}
{"ticker":"CNX","date":"2015-04-15","pret":0.00629,"close":30.78}
{"ticker":"CNX","date":"2015-04-16","pret":0.06408,"close":31.14}
{"ticker":"CNX","date":"2015-04-17","pret":0.00716,"close":31.14}
{"ticker":"CNX","date":"2015-04-20","pret":0.00711,"close":30.05}
{"ticker":"CNX","date":"2015-04-21","pret":-0.03274,"close":29.49}
{"ticker":"CNX","date":"2015-04-22","pret":-0.01983,"close":30.02}
{"ticker":"CNX","date":"2015-04-23","pret":0.02116,"close":30.68}
{"ticker":"CNX","date":"2015-04-24","pret":0.01517,"close":30.2}
{"ticker":"CNX","date":"2015-04-27","pret":-0.0102,"close":29.88}
{"ticker":"CNX","date":"2015-04-28","pret":0.00363,"close":28.91}
{"ticker":"CNX","date":"2015-04-29","pret":-0.04757,"close":30.87}
{"ticker":"CNX","date":"2015-04-30","pret":0.06521,"close":32.48}
{"ticker":"CNX","date":"2015-05-01","pret":0.05541,"close":33.09}
{"ticker":"CNX","date":"2015-05-04","pret":0.01187,"close":33.21}
{"ticker":"CNX","date":"2015-05-05","pret":0.01263,"close":32.4}
{"ticker":"CNX","date":"2015-05-06","pret":-0.0187,"close":33.05}
{"ticker":"CNX","date":"2015-05-07","pret":0.00061,"close":32.32}
{"ticker":"CNX","date":"2015-05-08","pret":-0.00396,"close":33.34}
{"ticker":"CNX","date":"2015-05-11","pret":0.01546,"close":32.3}
{"ticker":"CNX","date":"2015-05-12","pret":-0.0256,"close":32.55}
{"ticker":"CNX","date":"2015-05-13","pret":0.00615,"close":31.29}
{"ticker":"CNX","date":"2015-05-14","pret":-0.03369,"close":31.57}
{"ticker":"CNX","date":"2015-05-15","pret":0,"close":32.05}
{"ticker":"CNX","date":"2015-05-18","pret":0.01699,"close":31.37}
{"ticker":"CNX","date":"2015-05-19","pret":-0.03233,"close":30.83}
{"ticker":"CNX","date":"2015-05-20","pret":-0.00355,"close":31.08}
{"ticker":"CNX","date":"2015-05-21","pret":0.01253,"close":31.65}
{"ticker":"CNX","date":"2015-05-22","pret":0.00287,"close":31.49}
{"ticker":"CNX","date":"2015-05-26","pret":-0.01314,"close":29.71}
{"ticker":"CNX","date":"2015-05-27","pret":-0.04621,"close":29.54}
{"ticker":"CNX","date":"2015-05-28","pret":-0.0061,"close":28.5}
{"ticker":"CNX","date":"2015-05-29","pret":-0.03037,"close":27.84}
{"ticker":"CNX","date":"2015-06-01","pret":-0.02591,"close":27.82}
{"ticker":"CNX","date":"2015-06-02","pret":0.00502,"close":28.44}
{"ticker":"CNX","date":"2015-06-03","pret":0.01527,"close":27.83}
{"ticker":"CNX","date":"2015-06-04","pret":-0.02678,"close":27.38}
{"ticker":"CNX","date":"2015-06-05","pret":-0.01385,"close":27.1}
{"ticker":"CNX","date":"2015-06-08","pret":-0.00147,"close":27.42}
{"ticker":"CNX","date":"2015-06-09","pret":0.01676,"close":27.79}
{"ticker":"CNX","date":"2015-06-10","pret":0.01114,"close":27.39}
{"ticker":"CNX","date":"2015-06-11","pret":-0.02131,"close":26.34}
{"ticker":"CNX","date":"2015-06-12","pret":-0.04556,"close":25.26}
{"ticker":"CNX","date":"2015-06-15","pret":-0.04294,"close":25.15}
{"ticker":"CNX","date":"2015-06-16","pret":0.00438,"close":24.8}
{"ticker":"CNX","date":"2015-06-17","pret":-0.00677,"close":24.91}
{"ticker":"CNX","date":"2015-06-18","pret":-0.00441,"close":24.17}
{"ticker":"CNX","date":"2015-06-19","pret":-0.03556,"close":23.49}
{"ticker":"CNX","date":"2015-06-22","pret":-0.01806,"close":23.76}
{"ticker":"CNX","date":"2015-06-23","pret":0.00592,"close":23.91}
{"ticker":"CNX","date":"2015-06-24","pret":0.00714,"close":23.42}
{"ticker":"CNX","date":"2015-06-25","pret":-0.02071,"close":22.78}
{"ticker":"CNX","date":"2015-06-26","pret":-0.03476,"close":22.39}
{"ticker":"CNX","date":"2015-06-29","pret":-0.02552,"close":22.03}
{"ticker":"CNX","date":"2015-06-30","pret":0.00407,"close":21.74}
{"ticker":"CNX","date":"2015-07-01","pret":-0.02238,"close":20.93}
{"ticker":"CNX","date":"2015-07-02","pret":-0.03526,"close":21.79}
{"ticker":"CNX","date":"2015-07-06","pret":0.02504,"close":21.4}
{"ticker":"CNX","date":"2015-07-07","pret":-0.01221,"close":20.58}
{"ticker":"CNX","date":"2015-07-08","pret":-0.03167,"close":20.03}
{"ticker":"CNX","date":"2015-07-09","pret":-0.01078,"close":20.25}
{"ticker":"CNX","date":"2015-07-10","pret":-0.00742,"close":19.64}
{"ticker":"CNX","date":"2015-07-13","pret":-0.01602,"close":19.91}
{"ticker":"CNX","date":"2015-07-14","pret":0.00403,"close":20.03}
{"ticker":"CNX","date":"2015-07-15","pret":0.01,"close":18.93}
{"ticker":"CNX","date":"2015-07-16","pret":-0.05628,"close":18.2}
{"ticker":"CNX","date":"2015-07-17","pret":-0.04687,"close":17.21}
{"ticker":"CNX","date":"2015-07-20","pret":-0.08997,"close":16.66}
{"ticker":"CNX","date":"2015-07-21","pret":0.02738,"close":17.55}
{"ticker":"CNX","date":"2015-07-22","pret":0.01226,"close":17.39}
{"ticker":"CNX","date":"2015-07-23","pret":0.02124,"close":17.84}
{"ticker":"CNX","date":"2015-07-24","pret":-0.00057,"close":17.64}
{"ticker":"CNX","date":"2015-07-27","pret":-0.01604,"close":17.35}
{"ticker":"CNX","date":"2015-07-28","pret":-0.04065,"close":17.75}
{"ticker":"CNX","date":"2015-07-29","pret":0.05953,"close":16.68}
{"ticker":"CNX","date":"2015-07-30","pret":-0.05353,"close":16.85}
{"ticker":"CNX","date":"2015-07-31","pret":0.00418,"close":16.52}
{"ticker":"CNX","date":"2015-08-03","pret":-0.02593,"close":15.26}
{"ticker":"CNX","date":"2015-08-04","pret":-0.07745,"close":14.46}
{"ticker":"CNX","date":"2015-08-05","pret":-0.02135,"close":13.9}
{"ticker":"CNX","date":"2015-08-06","pret":-0.08072,"close":14.29}
{"ticker":"CNX","date":"2015-08-07","pret":0.03519,"close":13.15}
{"ticker":"CNX","date":"2015-08-10","pret":-0.07167,"close":13.86}
{"ticker":"CNX","date":"2015-08-11","pret":0.02175,"close":13.45}
{"ticker":"CNX","date":"2015-08-12","pret":0.00444,"close":14.2}
{"ticker":"CNX","date":"2015-08-13","pret":0.0327,"close":12.95}
{"ticker":"CNX","date":"2015-08-14","pret":-0.07186,"close":12.93}
{"ticker":"CNX","date":"2015-08-17","pret":-0.01392,"close":13.02}
{"ticker":"CNX","date":"2015-08-18","pret":0.00389,"close":12.83}
{"ticker":"CNX","date":"2015-08-19","pret":-0.00935,"close":12.57}
{"ticker":"CNX","date":"2015-08-20","pret":-0.01499,"close":12.49}
{"ticker":"CNX","date":"2015-08-21","pret":-0.01522,"close":12.61}
{"ticker":"CNX","date":"2015-08-24","pret":-0.04625,"close":11.75}
{"ticker":"CNX","date":"2015-08-25","pret":0.04947,"close":12.24}
{"ticker":"CNX","date":"2015-08-26","pret":0.00482,"close":12.18}
{"ticker":"CNX","date":"2015-08-27","pret":0.0024,"close":13.86}
{"ticker":"CNX","date":"2015-08-28","pret":0.09153,"close":14.39}
{"ticker":"CNX","date":"2015-08-31","pret":0.03298,"close":15.23}
{"ticker":"CNX","date":"2015-09-01","pret":0.03124,"close":14.25}
{"ticker":"CNX","date":"2015-09-02","pret":-0.011,"close":14.17}
{"ticker":"CNX","date":"2015-09-03","pret":-0.02519,"close":14.23}
{"ticker":"CNX","date":"2015-09-04","pret":-0.02512,"close":13.4}
{"ticker":"CNX","date":"2015-09-08","pret":-0.00218,"close":13.37}
{"ticker":"CNX","date":"2015-09-09","pret":-0.01615,"close":13.35}
{"ticker":"CNX","date":"2015-09-10","pret":-0.01266,"close":13.21}
{"ticker":"CNX","date":"2015-09-11","pret":-0.02198,"close":12.53}
{"ticker":"CNX","date":"2015-09-14","pret":-0.04546,"close":12.59}
{"ticker":"CNX","date":"2015-09-15","pret":0.0064,"close":13.04}
{"ticker":"CNX","date":"2015-09-16","pret":0.04213,"close":13.85}
{"ticker":"CNX","date":"2015-09-17","pret":0.05137,"close":13.53}
{"ticker":"CNX","date":"2015-09-18","pret":-0.03998,"close":13.02}
{"ticker":"CNX","date":"2015-09-21","pret":-0.01445,"close":12.85}
{"ticker":"CNX","date":"2015-09-22","pret":-0.03588,"close":12.05}
{"ticker":"CNX","date":"2015-09-23","pret":-0.04384,"close":11.01}
{"ticker":"CNX","date":"2015-09-24","pret":-0.10952,"close":10.88}
{"ticker":"CNX","date":"2015-09-25","pret":0.01835,"close":10.44}
{"ticker":"CNX","date":"2015-09-28","pret":-0.0677,"close":9.79}
{"ticker":"CNX","date":"2015-09-29","pret":-0.05088,"close":9.41}
{"ticker":"CNX","date":"2015-09-30","pret":-0.02068,"close":9.8}
{"ticker":"CNX","date":"2015-10-01","pret":0.03592,"close":9.14}
{"ticker":"CNX","date":"2015-10-02","pret":-0.1029,"close":9.85}
{"ticker":"CNX","date":"2015-10-05","pret":0.13757,"close":10.74}
{"ticker":"CNX","date":"2015-10-06","pret":0.04102,"close":10.85}
{"ticker":"CNX","date":"2015-10-07","pret":0.04478,"close":11.31}
{"ticker":"CNX","date":"2015-10-08","pret":-0.00179,"close":11.6}
{"ticker":"CNX","date":"2015-10-09","pret":0.05062,"close":11.71}
{"ticker":"CNX","date":"2015-10-12","pret":-0.00683,"close":11.52}
{"ticker":"CNX","date":"2015-10-13","pret":-0.02868,"close":11.37}
{"ticker":"CNX","date":"2015-10-14","pret":0.01053,"close":11.08}
{"ticker":"CNX","date":"2015-10-15","pret":-0.03915,"close":11.57}
{"ticker":"CNX","date":"2015-10-16","pret":0.05043,"close":11}
{"ticker":"CNX","date":"2015-10-19","pret":-0.0669,"close":10.51}
{"ticker":"CNX","date":"2015-10-20","pret":-0.03856,"close":10.33}
{"ticker":"CNX","date":"2015-10-21","pret":-0.0106,"close":9.65}
{"ticker":"CNX","date":"2015-10-22","pret":-0.0599,"close":9.93}
{"ticker":"CNX","date":"2015-10-23","pret":0.02339,"close":9.5}
{"ticker":"CNX","date":"2015-10-26","pret":-0.05686,"close":8.86}
{"ticker":"CNX","date":"2015-10-27","pret":-0.11367,"close":6.98}
{"ticker":"CNX","date":"2015-10-28","pret":-0.16695,"close":7.07}
{"ticker":"CNX","date":"2015-10-29","pret":-0.00565,"close":6.77}
{"ticker":"CNX","date":"2015-10-30","pret":-0.03752,"close":6.66}
{"ticker":"CNX","date":"2015-11-02","pret":-0.02985,"close":7.82}
{"ticker":"CNX","date":"2015-11-03","pret":0.12114,"close":8.2}
{"ticker":"CNX","date":"2015-11-04","pret":0.0947,"close":8.12}
{"ticker":"CNX","date":"2015-11-05","pret":-0.01724,"close":8.45}
{"ticker":"CNX","date":"2015-11-06","pret":0.02938,"close":8.21}
{"ticker":"CNX","date":"2015-11-09","pret":-0.02938,"close":8.23}
{"ticker":"CNX","date":"2015-11-10","pret":0.00866,"close":8.17}
{"ticker":"CNX","date":"2015-11-11","pret":-0.01115,"close":7.57}
{"ticker":"CNX","date":"2015-11-12","pret":-0.08848,"close":7.12}
{"ticker":"CNX","date":"2015-11-13","pret":-0.0234,"close":7.4}
{"ticker":"CNX","date":"2015-11-16","pret":0.07897,"close":7.96}
{"ticker":"CNX","date":"2015-11-17","pret":0.00641,"close":7.7}
{"ticker":"CNX","date":"2015-11-18","pret":-0.01158,"close":8.29}
{"ticker":"CNX","date":"2015-11-19","pret":0.04304,"close":7.83}
{"ticker":"CNX","date":"2015-11-20","pret":-0.03019,"close":7.87}
{"ticker":"CNX","date":"2015-11-23","pret":-0.01027,"close":7.34}
{"ticker":"CNX","date":"2015-11-24","pret":-0.05845,"close":7.52}
{"ticker":"CNX","date":"2015-11-25","pret":0.01359,"close":8}
{"ticker":"CNX","date":"2015-11-26"}
{"ticker":"CNX","date":"2015-11-27","pret":0.06656,"close":7.48}
{"ticker":"CNX","date":"2015-11-30","pret":-0.0505,"close":7.88}
{"ticker":"CNX","date":"2015-12-01","pret":0.05553,"close":8.65}
{"ticker":"CNX","date":"2015-12-02","pret":0.07617,"close":8.67}
{"ticker":"CNX","date":"2015-12-03","pret":0.01387,"close":8.69}
{"ticker":"CNX","date":"2015-12-04","pret":-0.02441,"close":7.72}
{"ticker":"CNX","date":"2015-12-07","pret":-0.1225,"close":6.56}
{"ticker":"CNX","date":"2015-12-08","pret":-0.16754,"close":6.5}
{"ticker":"CNX","date":"2015-12-09","pret":0.04459,"close":6.9}
{"ticker":"CNX","date":"2015-12-10","pret":0.02963,"close":7.6}
{"ticker":"CNX","date":"2015-12-11","pret":0.08128,"close":6.99}
{"ticker":"CNX","date":"2015-12-14","pret":-0.05676,"close":6.73}
{"ticker":"CNX","date":"2015-12-15","pret":-0.01724,"close":6.54}
{"ticker":"CNX","date":"2015-12-16","pret":-0.04901,"close":6.67}
{"ticker":"CNX","date":"2015-12-17"}
{"ticker":"CNX","date":"2015-12-18","pret":0.06197,"close":7.38}
{"ticker":"CNX","date":"2015-12-21","pret":0.05565,"close":7.97}
{"ticker":"CNX","date":"2015-12-22","pret":0.07556,"close":8.07}
{"ticker":"CNX","date":"2015-12-23","pret":0.03816,"close":8.61}
{"ticker":"CNX","date":"2015-12-24","pret":0.03792,"close":8.65}
{"ticker":"CNX","date":"2015-12-28","pret":-0.00935,"close":7.87}
{"ticker":"CNX","date":"2015-12-29","pret":-0.03828,"close":8.24}
{"ticker":"CNX","date":"2015-12-30","pret":-0.02095,"close":7.78}
{"ticker":"CNX","date":"2015-12-31","pret":-0.03291,"close":7.9}
{"ticker":"CNX","date":"2016-01-04","pret":0.00769,"close":8.57}
{"ticker":"CNX","date":"2016-01-05","pret":0.08328,"close":8.53}
{"ticker":"CNXR","date":"2015-01-02","pret":-0.01786,"close":9.01}
{"ticker":"CNXR","date":"2015-01-05","pret":0.00785,"close":9.2}
{"ticker":"CNXR","date":"2015-01-06","pret":0.01882,"close":9.77}
{"ticker":"CNXR","date":"2015-01-07","pret":0.06577,"close":9.27}
{"ticker":"CNXR","date":"2015-01-08","pret":-0.02495,"close":9.67}
{"ticker":"CNXR","date":"2015-01-09","pret":0.02495,"close":9.64}
{"ticker":"CNXR","date":"2015-01-12","pret":0,"close":9.56}
{"ticker":"CNXR","date":"2015-01-13","pret":0,"close":8.95}
{"ticker":"CNXR","date":"2015-01-14","pret":-0.05704,"close":9.04}
{"ticker":"CNXR","date":"2015-01-15","pret":0.05292,"close":8.99}
{"ticker":"CNXR","date":"2015-01-16","pret":-0.08608,"close":9.86}
{"ticker":"CNXR","date":"2015-01-20","pret":0.09633,"close":9.44}
{"ticker":"CNXR","date":"2015-01-21","pret":-0.0556,"close":9.31}
{"ticker":"CNXR","date":"2015-01-22","pret":-0.02845,"close":9.35}
{"ticker":"CNXR","date":"2015-01-23","pret":0.03811,"close":9.83}
{"ticker":"CNXR","date":"2015-01-26","pret":0.04594,"close":9.92}
{"ticker":"CNXR","date":"2015-01-27","pret":-0.04487,"close":9.62}
{"ticker":"CNXR","date":"2015-01-28","pret":0.02529,"close":9.5}
{"ticker":"CNXR","date":"2015-01-29","pret":-0.01891,"close":9.5}
{"ticker":"CNXR","date":"2015-01-30","pret":-0.00212,"close":9.5}
{"ticker":"CNXR","date":"2015-02-02","pret":-0.0204,"close":9.49}
{"ticker":"CNXR","date":"2015-02-03","pret":0.02146,"close":9.47}
{"ticker":"CNXR","date":"2015-02-04","pret":-0.00319,"close":9.63}
{"ticker":"CNXR","date":"2015-02-05","pret":0.02731,"close":9.5}
{"ticker":"CNXR","date":"2015-02-06","pret":-0.01672,"close":9.47}
{"ticker":"CNXR","date":"2015-02-09","pret":-0.00105,"close":9.26}
{"ticker":"CNXR","date":"2015-02-10","pret":-0.0224,"close":9.39}
{"ticker":"CNXR","date":"2015-02-11","pret":-0.00324,"close":9.42}
{"ticker":"CNXR","date":"2015-02-12","pret":0.0161,"close":8.6}
{"ticker":"CNXR","date":"2015-02-13","pret":-0.09371,"close":8.51}
{"ticker":"CNXR","date":"2015-02-17","pret":-0.00704,"close":8.79}
{"ticker":"CNXR","date":"2015-02-18","pret":0.03131,"close":9.32}
{"ticker":"CNXR","date":"2015-02-19","pret":0.02814,"close":9.29}
{"ticker":"CNXR","date":"2015-02-20","pret":0.02521,"close":9}
{"ticker":"CNXR","date":"2015-02-23","pret":-0.02966,"close":8.89}
{"ticker":"CNXR","date":"2015-02-24","pret":-0.02827,"close":8.78}
{"ticker":"CNXR","date":"2015-02-25","pret":0.04595,"close":9.08}
{"ticker":"CNXR","date":"2015-02-26","pret":-0.01323,"close":8.71}
{"ticker":"CNXR","date":"2015-02-27","pret":-0.02131,"close":8.64}
{"ticker":"CNXR","date":"2015-03-02","pret":-0.01026,"close":8.89}
{"ticker":"CNXR","date":"2015-03-03","pret":0.10948,"close":9.32}
{"ticker":"CNXR","date":"2015-03-04","pret":-0.04086,"close":9.23}
{"ticker":"CNXR","date":"2015-03-05","pret":-0.01509,"close":9.19}
{"ticker":"CNXR","date":"2015-03-06","pret":-0.01642,"close":8.68}
{"ticker":"CNXR","date":"2015-03-09","pret":-0.04055,"close":8.47}
{"ticker":"CNXR","date":"2015-03-10","pret":-0.03034,"close":8.21}
{"ticker":"CNXR","date":"2015-03-11","pret":0.00118,"close":8.9}
{"ticker":"CNXR","date":"2015-03-12","pret":0.06639,"close":8.72}
{"ticker":"CNXR","date":"2015-03-13","pret":-0.04068,"close":8.44}
{"ticker":"CNXR","date":"2015-03-16","pret":-0.03283,"close":9}
{"ticker":"CNXR","date":"2015-03-17","pret":0.0724,"close":8.95}
{"ticker":"CNXR","date":"2015-03-18","pret":0.00111,"close":8.71}
{"ticker":"CNXR","date":"2015-03-19","pret":-0.06166,"close":8.65}
{"ticker":"CNXR","date":"2015-03-20","pret":0.02558,"close":9.18}
{"ticker":"CNXR","date":"2015-03-23","pret":0.05364,"close":9.46}
{"ticker":"CNXR","date":"2015-03-24","pret":0.02578,"close":9.42}
{"ticker":"CNXR","date":"2015-03-25","pret":-0.00106,"close":9.7}
{"ticker":"CNXR","date":"2015-03-26","pret":0.01997,"close":9.75}
{"ticker":"CNXR","date":"2015-03-27","pret":0.01035,"close":9.7}
{"ticker":"CNXR","date":"2015-03-30","pret":-0.00206,"close":10.68}
{"ticker":"CNXR","date":"2015-03-31","pret":0.08408,"close":10.35}
{"ticker":"CNXR","date":"2015-04-01","pret":-0.01722,"close":10.47}
{"ticker":"CNXR","date":"2015-04-02","pret":0.00673,"close":10.16}
{"ticker":"CNXR","date":"2015-04-06","pret":-0.03513,"close":10.45}
{"ticker":"CNXR","date":"2015-04-07","pret":0.06255,"close":10.54}
{"ticker":"CNXR","date":"2015-04-08","pret":-0.02074,"close":10.61}
{"ticker":"CNXR","date":"2015-04-09","pret":0.01606,"close":10.81}
{"ticker":"CNXR","date":"2015-04-10","pret":0.0259,"close":11.15}
{"ticker":"CNXR","date":"2015-04-13","pret":0.019,"close":11.52}
{"ticker":"CNXR","date":"2015-04-14","pret":0.02914,"close":12.73}
{"ticker":"CNXR","date":"2015-04-15","pret":0.10248,"close":13.5}
{"ticker":"CNXR","date":"2015-04-16","pret":0.05799,"close":13.82}
{"ticker":"CNXR","date":"2015-04-17","pret":0.02054,"close":12.9}
{"ticker":"CNXR","date":"2015-04-20","pret":-0.06449,"close":12.86}
{"ticker":"CNXR","date":"2015-04-21","pret":-0.0031,"close":12.42}
{"ticker":"CNXR","date":"2015-04-22","pret":-0.03962,"close":11.9}
{"ticker":"CNXR","date":"2015-04-23","pret":-0.03622,"close":12.14}
{"ticker":"CNXR","date":"2015-04-24","pret":0.02647,"close":11.72}
{"ticker":"CNXR","date":"2015-04-27","pret":-0.04423,"close":11.26}
{"ticker":"CNXR","date":"2015-04-28","pret":-0.04271,"close":11.36}
{"ticker":"CNXR","date":"2015-04-29","pret":0.00975,"close":11.37}
{"ticker":"CNXR","date":"2015-04-30","pret":-0.00619,"close":11.12}
{"ticker":"CNXR","date":"2015-05-01","pret":-0.0134,"close":11.13}
{"ticker":"CNXR","date":"2015-05-04","pret":0.01073,"close":10.87}
{"ticker":"CNXR","date":"2015-05-05","pret":-0.03347,"close":10.57}
{"ticker":"CNXR","date":"2015-05-06","pret":-0.02799,"close":10.43}
{"ticker":"CNXR","date":"2015-05-07","pret":-0.0191,"close":10.79}
{"ticker":"CNXR","date":"2015-05-08","pret":0.04063,"close":11.29}
{"ticker":"CNXR","date":"2015-05-11","pret":0.05757,"close":10.93}
{"ticker":"CNXR","date":"2015-05-12","pret":-0.04652,"close":10.44}
{"ticker":"CNXR","date":"2015-05-13","pret":-0.03922,"close":10.36}
{"ticker":"CNXR","date":"2015-05-14","pret":-0.00669,"close":10.59}
{"ticker":"CNXR","date":"2015-05-15","pret":0.01428,"close":11.16}
{"ticker":"CNXR","date":"2015-05-18","pret":0.05606,"close":11.07}
{"ticker":"CNXR","date":"2015-05-19","pret":-0.00538,"close":10.9}
{"ticker":"CNXR","date":"2015-05-20","pret":-0.02272,"close":11.67}
{"ticker":"CNXR","date":"2015-05-21","pret":0.06408,"close":11.83}
{"ticker":"CNXR","date":"2015-05-22","pret":0.02553,"close":12.45}
{"ticker":"CNXR","date":"2015-05-26","pret":0.04518,"close":12.06}
{"ticker":"CNXR","date":"2015-05-27","pret":-0.0162,"close":12.6}
{"ticker":"CNXR","date":"2015-05-28","pret":0.02738,"close":12.54}
{"ticker":"CNXR","date":"2015-05-29","pret":-0.00398,"close":12.67}
{"ticker":"CNXR","date":"2015-06-01","pret":0.01268,"close":12.23}
{"ticker":"CNXR","date":"2015-06-02","pret":-0.03608,"close":11.26}
{"ticker":"CNXR","date":"2015-06-03","pret":-0.08338,"close":10.85}
{"ticker":"CNXR","date":"2015-06-04","pret":-0.04538,"close":10.45}
{"ticker":"CNXR","date":"2015-06-05","pret":-0.03978,"close":10.43}
{"ticker":"CNXR","date":"2015-06-08","pret":0.00674,"close":10.32}
{"ticker":"CNXR","date":"2015-06-09","pret":-0.0145,"close":10.02}
{"ticker":"CNXR","date":"2015-06-10","pret":-0.02664,"close":9.36}
{"ticker":"CNXR","date":"2015-06-11","pret":-0.05763,"close":9.91}
{"ticker":"CNXR","date":"2015-06-12","pret":0.04758,"close":10.05}
{"ticker":"CNXR","date":"2015-06-15","pret":0.00303,"close":9.52}
{"ticker":"CNXR","date":"2015-06-16","pret":-0.01829,"close":9.16}
{"ticker":"CNXR","date":"2015-06-17","pret":-0.07672,"close":8.7}
{"ticker":"CNXR","date":"2015-06-18","pret":-0.0315,"close":8.78}
{"ticker":"CNXR","date":"2015-06-19","pret":0.01136,"close":9.5}
{"ticker":"CNXR","date":"2015-06-22","pret":0.12217,"close":10.22}
{"ticker":"CNXR","date":"2015-06-23","pret":0.02859,"close":10.22}
{"ticker":"CNXR","date":"2015-06-24","pret":-0.0137,"close":10.07}
{"ticker":"CNXR","date":"2015-06-25","pret":0.00491,"close":11.02}
{"ticker":"CNXR","date":"2015-06-26","pret":0.07186,"close":11.3}
{"ticker":"CNXR","date":"2015-06-29","pret":0.01089,"close":11.12}
{"ticker":"CNXR","date":"2015-06-30","pret":0.01789,"close":10.56}
{"ticker":"CNXR","date":"2015-07-01","pret":-0.05935,"close":10.27}
{"ticker":"CNXR","date":"2015-07-02","pret":-0.03057,"close":10.54}
{"ticker":"CNXR","date":"2015-07-06","pret":0.00291,"close":10.46}
{"ticker":"CNXR","date":"2015-07-07","pret":0.00962,"close":11.6}
{"ticker":"CNXR","date":"2015-07-08","pret":0.09496,"close":10.6}
{"ticker":"CNXR","date":"2015-07-09","pret":-0.06106,"close":10.67}
{"ticker":"CNXR","date":"2015-07-10","pret":-0.0065,"close":11.57}
{"ticker":"CNXR","date":"2015-07-13","pret":0.07104,"close":10.94}
{"ticker":"CNXR","date":"2015-07-14","pret":-0.04075,"close":11.26}
{"ticker":"CNXR","date":"2015-07-15","pret":-0.00181,"close":11.26}
{"ticker":"CNXR","date":"2015-07-16","pret":0.01081,"close":11.08}
{"ticker":"CNXR","date":"2015-07-17","pret":-0.00991,"close":11.4}
{"ticker":"CNXR","date":"2015-07-20","pret":-0.03875,"close":11.22}
{"ticker":"CNXR","date":"2015-07-21","pret":0.05223,"close":11}
{"ticker":"CNXR","date":"2015-07-22","pret":-0.03267,"close":11.1}
{"ticker":"CNXR","date":"2015-07-23","pret":0.0255,"close":11.12}
{"ticker":"CNXR","date":"2015-07-24","pret":-0.00632,"close":10.84}
{"ticker":"CNXR","date":"2015-07-27","pret":-0.02288,"close":10.26}
{"ticker":"CNXR","date":"2015-07-28","pret":-0.05422,"close":10.27}
{"ticker":"CNXR","date":"2015-07-29","pret":0.00098,"close":9.91}
{"ticker":"CNXR","date":"2015-07-30","pret":-0.03377,"close":9.46}
{"ticker":"CNXR","date":"2015-07-31","pret":-0.04441,"close":9.43}
{"ticker":"CNXR","date":"2015-08-03","pret":-0.00742,"close":9.33}
{"ticker":"CNXR","date":"2015-08-04","pret":-0.0107,"close":8.99}
{"ticker":"CNXR","date":"2015-08-05","pret":-0.02614,"close":8.94}
{"ticker":"CNXR","date":"2015-08-06","pret":-0.00887,"close":8.59}
{"ticker":"CNXR","date":"2015-08-07","pret":-0.13832,"close":6.66}
{"ticker":"CNXR","date":"2015-08-10","pret":-0.12372,"close":7.17}
{"ticker":"CNXR","date":"2015-08-11","pret":0.02994,"close":7.05}
{"ticker":"CNXR","date":"2015-08-12","pret":-0.01557,"close":7.04}
{"ticker":"CNXR","date":"2015-08-13","pret":-0.00143,"close":7.11}
{"ticker":"CNXR","date":"2015-08-14","pret":0.01278,"close":7.1}
{"ticker":"CNXR","date":"2015-08-17","pret":-0.00566,"close":6.9}
{"ticker":"CNXR","date":"2015-08-18","pret":0.11762,"close":6.69}
{"ticker":"CNXR","date":"2015-08-19","pret":-0.17905,"close":6.37}
{"ticker":"CNXR","date":"2015-08-20","pret":-0.04,"close":6.18}
{"ticker":"CNXR","date":"2015-08-21","pret":-0.06151,"close":6.26}
{"ticker":"CNXR","date":"2015-08-24","pret":0.00167,"close":6.64}
{"ticker":"CNXR","date":"2015-08-25","pret":0.1441,"close":6.47}
{"ticker":"CNXR","date":"2015-08-26","pret":-0.06868,"close":6.38}
{"ticker":"CNXR","date":"2015-08-27","pret":0.00309,"close":6.61}
{"ticker":"CNXR","date":"2015-08-28","pret":0.02435,"close":6.93}
{"ticker":"CNXR","date":"2015-08-31","pret":0.04843,"close":7.14}
{"ticker":"CNXR","date":"2015-09-01","pret":0.00856,"close":7}
{"ticker":"CNXR","date":"2015-09-02","pret":0.02108,"close":7.12}
{"ticker":"CNXR","date":"2015-09-03","pret":-0.00838,"close":6.96}
{"ticker":"CNXR","date":"2015-09-04","pret":-0.0227,"close":6.79}
{"ticker":"CNXR","date":"2015-09-08","pret":-0.02176,"close":6.89}
{"ticker":"CNXR","date":"2015-09-09","pret":0.01166,"close":6.35}
{"ticker":"CNXR","date":"2015-09-10","pret":-0.0721,"close":6}
{"ticker":"CNXR","date":"2015-09-11","pret":-0.07771,"close":5.83}
{"ticker":"CNXR","date":"2015-09-14","pret":-0.01869,"close":5.71}
{"ticker":"CNXR","date":"2015-09-15","pret":-0.03136,"close":5.48}
{"ticker":"CNXR","date":"2015-09-16","pret":-0.03055,"close":5.58}
{"ticker":"CNXR","date":"2015-09-17","pret":0.01808,"close":5.82}
{"ticker":"CNXR","date":"2015-09-18","pret":0.02478,"close":5.68}
{"ticker":"CNXR","date":"2015-09-21","pret":0.01216,"close":5.56}
{"ticker":"CNXR","date":"2015-09-22","pret":-0.05138,"close":5.44}
{"ticker":"CNXR","date":"2015-09-23","pret":-0.0073,"close":5.33}
{"ticker":"CNXR","date":"2015-09-24","pret":-0.02598,"close":4.93}
{"ticker":"CNXR","date":"2015-09-25","pret":-0.05804,"close":4.25}
{"ticker":"CNXR","date":"2015-09-28","pret":-0.16651,"close":3.84}
{"ticker":"CNXR","date":"2015-09-29","pret":-0.10405,"close":4.65}
{"ticker":"CNXR","date":"2015-09-30","pret":0.194,"close":4.56}
{"ticker":"CNXR","date":"2015-10-01","pret":-0.00864,"close":4.22}
{"ticker":"CNXR","date":"2015-10-02","pret":-0.09314,"close":4.33}
{"ticker":"CNXR","date":"2015-10-05","pret":0.03509,"close":4.48}
{"ticker":"CNXR","date":"2015-10-06","pret":0.02273,"close":4.19}
{"ticker":"CNXR","date":"2015-10-07","pret":-0.04129,"close":4.57}
{"ticker":"CNXR","date":"2015-10-08","pret":0.0874,"close":4.68}
{"ticker":"CNXR","date":"2015-10-09","pret":0.00428,"close":4.85}
{"ticker":"CNXR","date":"2015-10-12","pret":0.03774,"close":4.58}
{"ticker":"CNXR","date":"2015-10-13","pret":-0.07696,"close":4.41}
{"ticker":"CNXR","date":"2015-10-14","pret":-0.01342,"close":4.38}
{"ticker":"CNXR","date":"2015-10-15","pret":-0.01132,"close":4.48}
{"ticker":"CNXR","date":"2015-10-16","pret":0.02475,"close":4.66}
{"ticker":"CNXR","date":"2015-10-19","pret":0.02632,"close":4.41}
{"ticker":"CNXR","date":"2015-10-20","pret":-0.04652,"close":4.19}
{"ticker":"CNXR","date":"2015-10-21","pret":-0.05117,"close":4.32}
{"ticker":"CNXR","date":"2015-10-22","pret":0.03287,"close":4.27}
{"ticker":"CNXR","date":"2015-10-23","pret":-0.01162,"close":4.93}
{"ticker":"CNXR","date":"2015-10-26","pret":0.13528,"close":4.81}
{"ticker":"CNXR","date":"2015-10-27","pret":-0.01439,"close":4.56}
{"ticker":"CNXR","date":"2015-10-28","pret":-0.05533,"close":5.4}
{"ticker":"CNXR","date":"2015-10-29","pret":0.15945,"close":5.75}
{"ticker":"CNXR","date":"2015-10-30","pret":0.05622,"close":5.9}
{"ticker":"CNXR","date":"2015-11-02","pret":0.04988,"close":5.99}
{"ticker":"CNXR","date":"2015-11-03","pret":0,"close":5.88}
{"ticker":"CNXR","date":"2015-11-04","pret":-0.01012,"close":5.77}
{"ticker":"CNXR","date":"2015-11-05","pret":-0.02924,"close":5.78}
{"ticker":"CNXR","date":"2015-11-06","pret":-0.0035,"close":5.7}
{"ticker":"CNXR","date":"2015-11-09","pret":-0.00175,"close":5.2}
{"ticker":"CNXR","date":"2015-11-10","pret":-0.08224,"close":4.72}
{"ticker":"CNXR","date":"2015-11-11","pret":-0.11067,"close":4.01}
{"ticker":"CNXR","date":"2015-11-12","pret":-0.1538,"close":3.93}
{"ticker":"CNXR","date":"2015-11-13","pret":-0.00747,"close":4.27}
{"ticker":"CNXR","date":"2015-11-16","pret":0.05827,"close":4.34}
{"ticker":"CNXR","date":"2015-11-17","pret":0.01638,"close":4.35}
{"ticker":"CNXR","date":"2015-11-18","pret":0,"close":4.38}
{"ticker":"CNXR","date":"2015-11-19","pret":0.00694,"close":4.18}
{"ticker":"CNXR","date":"2015-11-20","pret":-0.03041,"close":3.84}
{"ticker":"CNXR","date":"2015-11-23","pret":-0.08939,"close":3.74}
{"ticker":"CNXR","date":"2015-11-24","pret":-0.03166,"close":3.65}
{"ticker":"CNXR","date":"2015-11-25","pret":-0.02442,"close":3.44}
{"ticker":"CNXR","date":"2015-11-26"}
{"ticker":"CNXR","date":"2015-11-27","pret":-0.05361,"close":3.6}
{"ticker":"CNXR","date":"2015-11-30","pret":0.05086,"close":3.57}
{"ticker":"CNXR","date":"2015-12-01","pret":0.10453,"close":3.65}
{"ticker":"CNXR","date":"2015-12-02","pret":-0.09904,"close":3.5}
{"ticker":"CNXR","date":"2015-12-03","pret":-0.03627,"close":3.48}
{"ticker":"CNXR","date":"2015-12-04","pret":0.00849,"close":3.35}
{"ticker":"CNXR","date":"2015-12-07","pret":-0.05501,"close":3.43}
{"ticker":"CNXR","date":"2015-12-08","pret":0.02643,"close":3.65}
{"ticker":"CNXR","date":"2015-12-09","pret":0.05635,"close":3.8}
{"ticker":"CNXR","date":"2015-12-10","pret":0.0429,"close":3.94}
{"ticker":"CNXR","date":"2015-12-11","pret":0.01304,"close":3.53}
{"ticker":"CNXR","date":"2015-12-14","pret":-0.08937,"close":3.32}
{"ticker":"CNXR","date":"2015-12-15","pret":-0.05533,"close":3.25}
{"ticker":"CNXR","date":"2015-12-16","pret":-0.02118,"close":3.46}
{"ticker":"CNXR","date":"2015-12-17"}
{"ticker":"CNXR","date":"2015-12-18","pret":0.06511,"close":3.36}
{"ticker":"CNXR","date":"2015-12-21","pret":-0.02613,"close":3.52}
{"ticker":"CNXR","date":"2015-12-22","pret":0.02326,"close":3.46}
{"ticker":"CNXR","date":"2015-12-23","pret":0.00287,"close":3.44}
{"ticker":"CNXR","date":"2015-12-24","pret":0.03657,"close":3.46}
{"ticker":"CNXR","date":"2015-12-28","pret":-0.05391,"close":3.43}
{"ticker":"CNXR","date":"2015-12-29","pret":-0.00292,"close":3.5}
{"ticker":"CNXR","date":"2015-12-30","pret":0.01739,"close":3.5}
{"ticker":"CNXR","date":"2015-12-31","pret":0.00573,"close":3.61}
{"ticker":"CNXR","date":"2016-01-04","pret":0.0057,"close":3.44}
{"ticker":"CNXR","date":"2016-01-05","pret":-0.07062,"close":3.46}
{"ticker":"COB","date":"2015-01-02","pret":0,"close":11.05}
{"ticker":"COB","date":"2015-01-05","pret":-0.04693,"close":10.94}
{"ticker":"COB","date":"2015-01-06","pret":-0.04355,"close":10.48}
{"ticker":"COB","date":"2015-01-07","pret":0.00378,"close":10.63}
{"ticker":"COB","date":"2015-01-08","pret":0.01405,"close":10.86}
{"ticker":"COB","date":"2015-01-09","pret":-0.0331,"close":10.45}
{"ticker":"COB","date":"2015-01-12","pret":0.00766,"close":10.38}
{"ticker":"COB","date":"2015-01-13","pret":0.00476,"close":10.49}
{"ticker":"COB","date":"2015-01-14","pret":-0.0105,"close":10.6}
{"ticker":"COB","date":"2015-01-15","pret":0.01335,"close":10.23}
{"ticker":"COB","date":"2015-01-16","pret":-0.03763,"close":10.4}
{"ticker":"COB","date":"2015-01-20","pret":0.01851,"close":10.12}
{"ticker":"COB","date":"2015-01-21","pret":-0.03038,"close":10.15}
{"ticker":"COB","date":"2015-01-22","pret":0.00694,"close":10.71}
{"ticker":"COB","date":"2015-01-23","pret":0.06039,"close":10.38}
{"ticker":"COB","date":"2015-01-26","pret":-0.03214,"close":10.68}
{"ticker":"COB","date":"2015-01-27","pret":0.01714,"close":10.56}
{"ticker":"COB","date":"2015-01-28","pret":-0.00284,"close":10.14}
{"ticker":"COB","date":"2015-01-29","pret":-0.04256,"close":10.4}
{"ticker":"COB","date":"2015-01-30","pret":0.01569,"close":9.76}
{"ticker":"COB","date":"2015-02-02","pret":-0.05191,"close":9.93}
{"ticker":"COB","date":"2015-02-03","pret":0.02429,"close":10.21}
{"ticker":"COB","date":"2015-02-04","pret":0.01882,"close":10.09}
{"ticker":"COB","date":"2015-02-05","pret":0.00392,"close":10}
{"ticker":"COB","date":"2015-02-06","pret":-0.02074,"close":9.91}
{"ticker":"COB","date":"2015-02-09","pret":-0.02629,"close":9.8}
{"ticker":"COB","date":"2015-02-10","pret":0.01222,"close":9.97}
{"ticker":"COB","date":"2015-02-11","pret":0.01207,"close":9.77}
{"ticker":"COB","date":"2015-02-12","pret":-0.0141,"close":10.07}
{"ticker":"COB","date":"2015-02-13","pret":0.02504,"close":10.25}
{"ticker":"COB","date":"2015-02-17","pret":0.01862,"close":10.55}
{"ticker":"COB","date":"2015-02-18","pret":-0.00584,"close":10.35}
{"ticker":"COB","date":"2015-02-19","pret":0.02603,"close":10.5}
{"ticker":"COB","date":"2015-02-20","pret":0.0019,"close":10.6}
{"ticker":"COB","date":"2015-02-23","pret":-0.01338,"close":10.48}
{"ticker":"COB","date":"2015-02-24","pret":-0.01162,"close":10.3}
{"ticker":"COB","date":"2015-02-25","pret":0.00195,"close":10.22}
{"ticker":"COB","date":"2015-02-26","pret":-0.01173,"close":10.24}
{"ticker":"COB","date":"2015-02-27","pret":0,"close":10.05}
{"ticker":"COB","date":"2015-03-02","pret":-0.00197,"close":10.29}
{"ticker":"COB","date":"2015-03-03","pret":-0.00692,"close":9.98}
{"ticker":"COB","date":"2015-03-04","pret":-0.01499,"close":9.95}
{"ticker":"COB","date":"2015-03-05","pret":0.04143,"close":10.05}
{"ticker":"COB","date":"2015-03-06","pret":-0.04243,"close":9.74}
{"ticker":"COB","date":"2015-03-09","pret":-0.02037,"close":9.93}
{"ticker":"COB","date":"2015-03-10","pret":0.00615,"close":9.6}
{"ticker":"COB","date":"2015-03-11","pret":-0.01131,"close":9.52}
{"ticker":"COB","date":"2015-03-12","pret":-0.00414,"close":9.71}
{"ticker":"COB","date":"2015-03-13","pret":0.01033,"close":9.54}
{"ticker":"COB","date":"2015-03-16","pret":-0.01972,"close":9.59}
{"ticker":"COB","date":"2015-03-17","pret":0.00627,"close":9.65}
{"ticker":"COB","date":"2015-03-18","pret":0.00933,"close":9.64}
{"ticker":"COB","date":"2015-03-19","pret":-0.00414,"close":9.66}
{"ticker":"COB","date":"2015-03-20","pret":0.00104,"close":9.56}
{"ticker":"COB","date":"2015-03-23","pret":-0.0146,"close":9.6}
{"ticker":"COB","date":"2015-03-24","pret":0.00419,"close":9.6}
{"ticker":"COB","date":"2015-03-25","pret":-0.00419,"close":9.5}
{"ticker":"COB","date":"2015-03-26","pret":0.02797,"close":9.42}
{"ticker":"COB","date":"2015-03-27","pret":-0.04172,"close":9.5}
{"ticker":"COB","date":"2015-03-30","pret":0.01165,"close":9.77}
{"ticker":"COB","date":"2015-03-31","pret":0.02598,"close":9.84}
{"ticker":"COB","date":"2015-04-01","pret":0.00715,"close":10.49}
{"ticker":"COB","date":"2015-04-02","pret":0.06505,"close":10.44}
{"ticker":"COB","date":"2015-04-06","pret":-0.00766,"close":10.45}
{"ticker":"COB","date":"2015-04-07","pret":0.0048,"close":10.29}
{"ticker":"COB","date":"2015-04-08","pret":-0.00962,"close":10.42}
{"ticker":"COB","date":"2015-04-09","pret":0.04163,"close":10.78}
{"ticker":"COB","date":"2015-04-10","pret":0.00922,"close":10.84}
{"ticker":"COB","date":"2015-04-13","pret":0.00823,"close":10.86}
{"ticker":"COB","date":"2015-04-14","pret":-0.0156,"close":10.76}
{"ticker":"COB","date":"2015-04-15","pret":-0.00092,"close":10.9}
{"ticker":"COB","date":"2015-04-16","pret":-0.00371,"close":10.88}
{"ticker":"COB","date":"2015-04-17","pret":0.00186,"close":10.39}
{"ticker":"COB","date":"2015-04-20","pret":-0.03301,"close":10.76}
{"ticker":"COB","date":"2015-04-21","pret":0.03301,"close":10.33}
{"ticker":"COB","date":"2015-04-22","pret":-0.05923,"close":10.55}
{"ticker":"COB","date":"2015-04-23","pret":0.0291,"close":10.33}
{"ticker":"COB","date":"2015-04-24","pret":-0.04497,"close":10.4}
{"ticker":"COB","date":"2015-04-27","pret":0.01882,"close":10.21}
{"ticker":"COB","date":"2015-04-28","pret":-0.01284,"close":10.39}
{"ticker":"COB","date":"2015-04-29","pret":0.00693,"close":10.27}
{"ticker":"COB","date":"2015-04-30","pret":0.00787,"close":9.85}
{"ticker":"COB","date":"2015-05-01","pret":-0.03691,"close":9.87}
{"ticker":"COB","date":"2015-05-04","pret":-0.00816,"close":9.97}
{"ticker":"COB","date":"2015-05-05","pret":0.01323,"close":10.19}
{"ticker":"COB","date":"2015-05-06","pret":0.02792,"close":10.37}
{"ticker":"COB","date":"2015-05-07","pret":-0.00988,"close":10.39}
{"ticker":"COB","date":"2015-05-08","pret":0.04467,"close":9.91}
{"ticker":"COB","date":"2015-05-11","pret":-0.08107,"close":9.8}
{"ticker":"COB","date":"2015-05-12","pret":0.00923,"close":9.79}
{"ticker":"COB","date":"2015-05-13","pret":0,"close":9.93}
{"ticker":"COB","date":"2015-05-14","pret":0.01318,"close":10.12}
{"ticker":"COB","date":"2015-05-15","pret":0.01994,"close":9.98}
{"ticker":"COB","date":"2015-05-18","pret":-0.02196,"close":9.95}
{"ticker":"COB","date":"2015-05-19","pret":0.00804,"close":9.94}
{"ticker":"COB","date":"2015-05-20","pret":-0.00401,"close":9.99}
{"ticker":"COB","date":"2015-05-21","pret":0.00501,"close":9.99}
{"ticker":"COB","date":"2015-05-22","pret":-0.00803,"close":9.94}
{"ticker":"COB","date":"2015-05-26","pret":-0.00911,"close":9.89}
{"ticker":"COB","date":"2015-05-27","pret":0.01815,"close":9.97}
{"ticker":"COB","date":"2015-05-28","pret":-0.00903,"close":10.09}
{"ticker":"COB","date":"2015-05-29","pret":0.01501,"close":10.06}
{"ticker":"COB","date":"2015-06-01","pret":0.00495,"close":10.01}
{"ticker":"COB","date":"2015-06-02","pret":-0.01193,"close":10.01}
{"ticker":"COB","date":"2015-06-03","pret":0.00698,"close":10.14}
{"ticker":"COB","date":"2015-06-04","pret":-0.00398,"close":9.93}
{"ticker":"COB","date":"2015-06-05","pret":-0.005,"close":10.05}
{"ticker":"COB","date":"2015-06-08","pret":0.001,"close":9.93}
{"ticker":"COB","date":"2015-06-09","pret":-0.00905,"close":9.99}
{"ticker":"COB","date":"2015-06-10","pret":0.01205,"close":10.04}
{"ticker":"COB","date":"2015-06-11","pret":0,"close":10.09}
{"ticker":"COB","date":"2015-06-12","pret":0.00795,"close":9.94}
{"ticker":"COB","date":"2015-06-15","pret":-0.01698,"close":10.41}
{"ticker":"COB","date":"2015-06-16","pret":0.03949,"close":10.39}
{"ticker":"COB","date":"2015-06-17","pret":0.00772,"close":10.55}
{"ticker":"COB","date":"2015-06-18","pret":0.00479,"close":11}
{"ticker":"COB","date":"2015-06-19","pret":0.02735,"close":11.23}
{"ticker":"COB","date":"2015-06-22","pret":0.04279,"close":10.93}
{"ticker":"COB","date":"2015-06-23","pret":-0.02436,"close":11}
{"ticker":"COB","date":"2015-06-24","pret":0.00456,"close":10.91}
{"ticker":"COB","date":"2015-06-25","pret":0,"close":10.94}
{"ticker":"COB","date":"2015-06-26","pret":-0.00091,"close":10.94}
{"ticker":"COB","date":"2015-06-29","pret":-0.00547,"close":10.86}
{"ticker":"COB","date":"2015-06-30","pret":-0.01196,"close":10.77}
{"ticker":"COB","date":"2015-07-01","pret":0.0037,"close":10.78}
{"ticker":"COB","date":"2015-07-02","pret":-0.0037,"close":10.74}
{"ticker":"COB","date":"2015-07-06","pret":-0.00278,"close":10.71}
{"ticker":"COB","date":"2015-07-07","pret":-0.02921,"close":10.46}
{"ticker":"COB","date":"2015-07-08","pret":0.03199,"close":10.6}
{"ticker":"COB","date":"2015-07-09","pret":-0.0065,"close":10.36}
{"ticker":"COB","date":"2015-07-10","pret":-0.02262,"close":10.58}
{"ticker":"COB","date":"2015-07-13","pret":0.01138,"close":10.79}
{"ticker":"COB","date":"2015-07-14","pret":0.02237,"close":10.98}
{"ticker":"COB","date":"2015-07-15","pret":0.00643,"close":10.96}
{"ticker":"COB","date":"2015-07-16","pret":0.0073,"close":10.87}
{"ticker":"COB","date":"2015-07-17","pret":-0.01465,"close":10.92}
{"ticker":"COB","date":"2015-07-20","pret":0.00092,"close":10.58}
{"ticker":"COB","date":"2015-07-21","pret":-0.01673,"close":10.69}
{"ticker":"COB","date":"2015-07-22","pret":0.00374,"close":10.77}
{"ticker":"COB","date":"2015-07-23","pret":-0.01316,"close":10.57}
{"ticker":"COB","date":"2015-07-24","pret":-0.00664,"close":10.41}
{"ticker":"COB","date":"2015-07-27","pret":-0.0202,"close":10.41}
{"ticker":"COB","date":"2015-07-28","pret":0.00097,"close":10.45}
{"ticker":"COB","date":"2015-07-29","pret":0.00966,"close":10.46}
{"ticker":"COB","date":"2015-07-30","pret":0.00192,"close":10.42}
{"ticker":"COB","date":"2015-07-31","pret":-0.02134,"close":10.97}
{"ticker":"COB","date":"2015-08-03","pret":0.07369,"close":10.56}
{"ticker":"COB","date":"2015-08-04","pret":-0.01746,"close":10.71}
{"ticker":"COB","date":"2015-08-05","pret":0.00554,"close":10.88}
{"ticker":"COB","date":"2015-08-06","pret":0.00826,"close":10.88}
{"ticker":"COB","date":"2015-08-07","pret":-0.01381,"close":10.83}
{"ticker":"COB","date":"2015-08-10","pret":0.01198,"close":10.9}
{"ticker":"COB","date":"2015-08-11","pret":-0.00183,"close":10.78}
{"ticker":"COB","date":"2015-08-12","pret":-0.03358,"close":10.7}
{"ticker":"COB","date":"2015-08-13","pret":0.01413,"close":10.66}
{"ticker":"COB","date":"2015-08-14","pret":-0.00469,"close":10.9}
{"ticker":"COB","date":"2015-08-17","pret":0.01493,"close":10.81}
{"ticker":"COB","date":"2015-08-18","pret":0.01013,"close":10.67}
{"ticker":"COB","date":"2015-08-19","pret":-0.01106,"close":10.51}
{"ticker":"COB","date":"2015-08-20","pret":-0.02534,"close":10.5}
{"ticker":"COB","date":"2015-08-21","pret":-0.01243,"close":10.42}
{"ticker":"COB","date":"2015-08-24","pret":-0.02831,"close":10.21}
{"ticker":"COB","date":"2015-08-25","pret":0.03023,"close":10.33}
{"ticker":"COB","date":"2015-08-26","pret":0.01241,"close":10.37}
{"ticker":"COB","date":"2015-08-27","pret":-0.01433,"close":10.31}
{"ticker":"COB","date":"2015-08-28","pret":-0.0165,"close":10.44}
{"ticker":"COB","date":"2015-08-31","pret":0.02034,"close":10.53}
{"ticker":"COB","date":"2015-09-01","pret":-0.00673,"close":10.38}
{"ticker":"COB","date":"2015-09-02","pret":0.00289,"close":10.46}
{"ticker":"COB","date":"2015-09-03","pret":0.00672,"close":10.32}
{"ticker":"COB","date":"2015-09-04","pret":-0.02223,"close":10.25}
{"ticker":"COB","date":"2015-09-08","pret":0.00293,"close":10.72}
{"ticker":"COB","date":"2015-09-09","pret":0.05037,"close":10.48}
{"ticker":"COB","date":"2015-09-10","pret":-0.01682,"close":10.39}
{"ticker":"COB","date":"2015-09-11","pret":-0.02965,"close":10.36}
{"ticker":"COB","date":"2015-09-14","pret":0.00388,"close":10.42}
{"ticker":"COB","date":"2015-09-15","pret":0.02672,"close":10.49}
{"ticker":"COB","date":"2015-09-16","pret":-0.01709,"close":10.42}
{"ticker":"COB","date":"2015-09-17","pret":-0.00384,"close":10.68}
{"ticker":"COB","date":"2015-09-18","pret":0.00862,"close":10.75}
{"ticker":"COB","date":"2015-09-21","pret":0.02912,"close":10.6}
{"ticker":"COB","date":"2015-09-22","pret":-0.02722,"close":10.56}
{"ticker":"COB","date":"2015-09-23","pret":0.00664,"close":10.68}
{"ticker":"COB","date":"2015-09-24","pret":0.00471,"close":10.79}
{"ticker":"COB","date":"2015-09-25","pret":0.02048,"close":11}
{"ticker":"COB","date":"2015-09-28","pret":-0.04525,"close":10.84}
{"ticker":"COB","date":"2015-09-29","pret":0.05442,"close":10.82}
{"ticker":"COB","date":"2015-09-30","pret":-0.00641,"close":10.87}
{"ticker":"COB","date":"2015-10-01","pret":0.00092,"close":10.82}
{"ticker":"COB","date":"2015-10-02","pret":-0.01294,"close":10.5}
{"ticker":"COB","date":"2015-10-05","pret":-0.01878,"close":10.83}
{"ticker":"COB","date":"2015-10-06","pret":0.02804,"close":10.78}
{"ticker":"COB","date":"2015-10-07","pret":-0.00369,"close":11.15}
{"ticker":"COB","date":"2015-10-08","pret":0.03276,"close":11.47}
{"ticker":"COB","date":"2015-10-09","pret":0.02476,"close":11.43}
{"ticker":"COB","date":"2015-10-12","pret":0.00436,"close":11.96}
{"ticker":"COB","date":"2015-10-13","pret":0.01724,"close":11.74}
{"ticker":"COB","date":"2015-10-14","pret":0,"close":11.5}
{"ticker":"COB","date":"2015-10-15","pret":-0.00514,"close":13.12}
{"ticker":"COB","date":"2015-10-16","pret":0.11587,"close":13.55}
{"ticker":"COB","date":"2015-10-19","pret":0.03237,"close":13.14}
{"ticker":"COB","date":"2015-10-20","pret":-0.03008,"close":13.47}
{"ticker":"COB","date":"2015-10-21","pret":0.04843,"close":13.25}
{"ticker":"COB","date":"2015-10-22","pret":-0.03027,"close":13.16}
{"ticker":"COB","date":"2015-10-23","pret":-0.00225,"close":13.52}
{"ticker":"COB","date":"2015-10-26","pret":0.02742,"close":13.31}
{"ticker":"COB","date":"2015-10-27","pret":-0.02968,"close":13.03}
{"ticker":"COB","date":"2015-10-28","pret":-0.00832,"close":13.6}
{"ticker":"COB","date":"2015-10-29","pret":0.05034,"close":13.47}
{"ticker":"COB","date":"2015-10-30","pret":-0.02412,"close":12.94}
{"ticker":"COB","date":"2015-11-02","pret":-0.02395,"close":13.48}
{"ticker":"COB","date":"2015-11-03","pret":0.03718,"close":13.75}
{"ticker":"COB","date":"2015-11-04","pret":0.00364,"close":13.72}
{"ticker":"COB","date":"2015-11-05","pret":0.00218,"close":13.74}
{"ticker":"COB","date":"2015-11-06","pret":-0.01315,"close":13.74}
{"ticker":"COB","date":"2015-11-09","pret":0.01024,"close":13.59}
{"ticker":"COB","date":"2015-11-10","pret":-0.01466,"close":13.26}
{"ticker":"COB","date":"2015-11-11","pret":-0.02619,"close":13.21}
{"ticker":"COB","date":"2015-11-12","pret":0.00152,"close":12.99}
{"ticker":"COB","date":"2015-11-13","pret":-0.03153,"close":12.83}
{"ticker":"COB","date":"2015-11-16","pret":0.00778,"close":13.03}
{"ticker":"COB","date":"2015-11-17","pret":0.02752,"close":13.07}
{"ticker":"COB","date":"2015-11-18","pret":0.00751,"close":13.26}
{"ticker":"COB","date":"2015-11-19","pret":-0.01508,"close":13.43}
{"ticker":"COB","date":"2015-11-20","pret":0.02625,"close":13.84}
{"ticker":"COB","date":"2015-11-23","pret":0.02341,"close":14.13}
{"ticker":"COB","date":"2015-11-24","pret":0.02287,"close":14.13}
{"ticker":"COB","date":"2015-11-25","pret":0.00141,"close":14.11}
{"ticker":"COB","date":"2015-11-26"}
{"ticker":"COB","date":"2015-11-27","pret":-0.00566,"close":14.12}
{"ticker":"COB","date":"2015-11-30","pret":0.00425,"close":14.1}
{"ticker":"COB","date":"2015-12-01","pret":-0.00496,"close":14.1}
{"ticker":"COB","date":"2015-12-02","pret":-0.00427,"close":14.01}
{"ticker":"COB","date":"2015-12-03","pret":-0.00286,"close":14.01}
{"ticker":"COB","date":"2015-12-04","pret":0.00784,"close":14.13}
{"ticker":"COB","date":"2015-12-07","pret":0.01479,"close":13.95}
{"ticker":"COB","date":"2015-12-08","pret":-0.03053,"close":13.94}
{"ticker":"COB","date":"2015-12-09","pret":-0.02704,"close":13.62}
{"ticker":"COB","date":"2015-12-10","pret":0.00738,"close":13.71}
{"ticker":"COB","date":"2015-12-11","pret":-0.01332,"close":13.33}
{"ticker":"COB","date":"2015-12-14","pret":-0.01426,"close":13.38}
{"ticker":"COB","date":"2015-12-15","pret":0.00828,"close":13.85}
{"ticker":"COB","date":"2015-12-16","pret":0.03535,"close":13.9}
{"ticker":"COB","date":"2015-12-17"}
{"ticker":"COB","date":"2015-12-18","pret":-0.02195,"close":13.5}
{"ticker":"COB","date":"2015-12-21","pret":0.00369,"close":14}
{"ticker":"COB","date":"2015-12-22","pret":0.0312,"close":14.01}
{"ticker":"COB","date":"2015-12-23","pret":0.00712,"close":14.08}
{"ticker":"COB","date":"2015-12-24","pret":0.00142,"close":13.98}
{"ticker":"COB","date":"2015-12-28","pret":-0.01714,"close":13.96}
{"ticker":"COB","date":"2015-12-29","pret":0,"close":14.03}
{"ticker":"COB","date":"2015-12-30","pret":0.00503,"close":13.88}
{"ticker":"COB","date":"2015-12-31","pret":-0.00503,"close":13.47}
{"ticker":"COB","date":"2016-01-04","pret":-0.03147,"close":13.24}
{"ticker":"COB","date":"2016-01-05","pret":-0.00821,"close":13.44}
{"ticker":"COBZ","date":"2015-01-02","pret":-0.00226,"close":12.95}
{"ticker":"COBZ","date":"2015-01-05","pret":-0.02914,"close":12.8}
{"ticker":"COBZ","date":"2015-01-06","pret":-0.00156,"close":12.38}
{"ticker":"COBZ","date":"2015-01-07","pret":-0.03007,"close":12.23}
{"ticker":"COBZ","date":"2015-01-08","pret":-0.00726,"close":12.45}
{"ticker":"COBZ","date":"2015-01-09","pret":0.00484,"close":12.07}
{"ticker":"COBZ","date":"2015-01-12","pret":-0.03191,"close":11.74}
{"ticker":"COBZ","date":"2015-01-13","pret":-0.01339,"close":11.96}
{"ticker":"COBZ","date":"2015-01-14","pret":-0.00592,"close":11.86}
{"ticker":"COBZ","date":"2015-01-15","pret":0.00338,"close":11.6}
{"ticker":"COBZ","date":"2015-01-16","pret":-0.0248,"close":11.88}
{"ticker":"COBZ","date":"2015-01-20","pret":0.02985,"close":11.55}
{"ticker":"COBZ","date":"2015-01-21","pret":-0.03072,"close":11.46}
{"ticker":"COBZ","date":"2015-01-22","pret":0.0026,"close":12.25}
{"ticker":"COBZ","date":"2015-01-23","pret":0.04891,"close":12}
{"ticker":"COBZ","date":"2015-01-26","pret":-0.00993,"close":11.66}
{"ticker":"COBZ","date":"2015-01-27","pret":-0.04245,"close":11.63}
{"ticker":"COBZ","date":"2015-01-28","pret":0.01207,"close":11.24}
{"ticker":"COBZ","date":"2015-01-29","pret":-0.042,"close":11.38}
{"ticker":"COBZ","date":"2015-01-30","pret":0.00535,"close":10.9}
{"ticker":"COBZ","date":"2015-02-02","pret":-0.02612,"close":11.41}
{"ticker":"COBZ","date":"2015-02-03","pret":0.04199,"close":11.65}
{"ticker":"COBZ","date":"2015-02-04","pret":0.01735,"close":11.4}
{"ticker":"COBZ","date":"2015-02-05","pret":-0.01211,"close":11.62}
{"ticker":"COBZ","date":"2015-02-06","pret":0.01554,"close":11.9}
{"ticker":"COBZ","date":"2015-02-09","pret":0.0212,"close":11.83}
{"ticker":"COBZ","date":"2015-02-10","pret":-0.00336,"close":11.76}
{"ticker":"COBZ","date":"2015-02-11","pret":-0.01527,"close":11.57}
{"ticker":"COBZ","date":"2015-02-12","pret":-0.00686,"close":11.72}
{"ticker":"COBZ","date":"2015-02-13","pret":0.00515,"close":11.71}
{"ticker":"COBZ","date":"2015-02-17","pret":-0.00086,"close":11.65}
{"ticker":"COBZ","date":"2015-02-18","pret":-0.00516,"close":11.55}
{"ticker":"COBZ","date":"2015-02-19","pret":-0.00605,"close":11.58}
{"ticker":"COBZ","date":"2015-02-20","pret":0,"close":11.4}
{"ticker":"COBZ","date":"2015-02-23","pret":-0.01925,"close":11.28}
{"ticker":"COBZ","date":"2015-02-24","pret":0.02184,"close":11.34}
{"ticker":"COBZ","date":"2015-02-25","pret":-0.01043,"close":11.27}
{"ticker":"COBZ","date":"2015-02-26","pret":-0.0194,"close":11.37}
{"ticker":"COBZ","date":"2015-02-27","pret":0.00798,"close":11.29}
{"ticker":"COBZ","date":"2015-03-02","pret":0.00353,"close":11.34}
{"ticker":"COBZ","date":"2015-03-03","pret":-0.00441,"close":11.36}
{"ticker":"COBZ","date":"2015-03-04","pret":-0.00266,"close":11.2}
{"ticker":"COBZ","date":"2015-03-05","pret":-0.00622,"close":11.32}
{"ticker":"COBZ","date":"2015-03-06","pret":-0.00089,"close":11.5}
{"ticker":"COBZ","date":"2015-03-09","pret":0.0325,"close":11.53}
{"ticker":"COBZ","date":"2015-03-10","pret":-0.00607,"close":11.53}
{"ticker":"COBZ","date":"2015-03-11","pret":0.00174,"close":11.54}
{"ticker":"COBZ","date":"2015-03-12","pret":0.00692,"close":12.07}
{"ticker":"COBZ","date":"2015-03-13","pret":0.04468,"close":12.03}
{"ticker":"COBZ","date":"2015-03-16","pret":-0.00662,"close":12.11}
{"ticker":"COBZ","date":"2015-03-17","pret":-0.00083,"close":12.1}
{"ticker":"COBZ","date":"2015-03-18","pret":0.01238,"close":12.02}
{"ticker":"COBZ","date":"2015-03-19","pret":-0.02324,"close":11.9}
{"ticker":"COBZ","date":"2015-03-20","pret":0.0067,"close":12.2}
{"ticker":"COBZ","date":"2015-03-23","pret":0.01078,"close":12.26}
{"ticker":"COBZ","date":"2015-03-24","pret":0.00822,"close":12.3}
{"ticker":"COBZ","date":"2015-03-25","pret":0.00652,"close":11.97}
{"ticker":"COBZ","date":"2015-03-26","pret":-0.03306,"close":12.09}
{"ticker":"COBZ","date":"2015-03-27","pret":0.01336,"close":12.12}
{"ticker":"COBZ","date":"2015-03-30","pret":0.00579,"close":12.36}
{"ticker":"COBZ","date":"2015-03-31","pret":0.01229,"close":12.32}
{"ticker":"COBZ","date":"2015-04-01","pret":-0.01725,"close":12.24}
{"ticker":"COBZ","date":"2015-04-02","pret":0.00989,"close":12.23}
{"ticker":"COBZ","date":"2015-04-06","pret":-0.00658,"close":12.21}
{"ticker":"COBZ","date":"2015-04-07","pret":0.01068,"close":12.04}
{"ticker":"COBZ","date":"2015-04-08","pret":-0.02147,"close":12.2}
{"ticker":"COBZ","date":"2015-04-09","pret":0.0182,"close":12.1}
{"ticker":"COBZ","date":"2015-04-10","pret":0,"close":12.15}
{"ticker":"COBZ","date":"2015-04-13","pret":-0.00658,"close":12.25}
{"ticker":"COBZ","date":"2015-04-14","pret":0.00822,"close":12.18}
{"ticker":"COBZ","date":"2015-04-15","pret":-0.00328,"close":12.37}
{"ticker":"COBZ","date":"2015-04-16","pret":0.00899,"close":12.25}
{"ticker":"COBZ","date":"2015-04-17","pret":-0.00981,"close":12.11}
{"ticker":"COBZ","date":"2015-04-20","pret":-0.00494,"close":12.29}
{"ticker":"COBZ","date":"2015-04-21","pret":0.01394,"close":12.36}
{"ticker":"COBZ","date":"2015-04-22","pret":0.00649,"close":12.04}
{"ticker":"COBZ","date":"2015-04-23","pret":-0.03123,"close":12}
{"ticker":"COBZ","date":"2015-04-24","pret":-0.00167,"close":12.17}
{"ticker":"COBZ","date":"2015-04-27","pret":0.01987,"close":12.36}
{"ticker":"COBZ","date":"2015-04-28","pret":0.01707,"close":12.51}
{"ticker":"COBZ","date":"2015-04-29","pret":0.00723,"close":12.45}
{"ticker":"COBZ","date":"2015-04-30","pret":-0.00562,"close":12.01}
{"ticker":"COBZ","date":"2015-05-01","pret":-0.03354,"close":11.69}
{"ticker":"COBZ","date":"2015-05-04","pret":-0.02187,"close":11.7}
{"ticker":"COBZ","date":"2015-05-05","pret":-0.01198,"close":11.61}
{"ticker":"COBZ","date":"2015-05-06","pret":-0.00086,"close":11.63}
{"ticker":"COBZ","date":"2015-05-07","pret":0.00086,"close":11.69}
{"ticker":"COBZ","date":"2015-05-08","pret":0.01283,"close":11.68}
{"ticker":"COBZ","date":"2015-05-11","pret":-0.01197,"close":11.81}
{"ticker":"COBZ","date":"2015-05-12","pret":0.01112,"close":11.75}
{"ticker":"COBZ","date":"2015-05-13","pret":-0.0017,"close":11.73}
{"ticker":"COBZ","date":"2015-05-14","pret":0.00085,"close":11.86}
{"ticker":"COBZ","date":"2015-05-15","pret":0.00425,"close":11.73}
{"ticker":"COBZ","date":"2015-05-18","pret":-0.01108,"close":11.86}
{"ticker":"COBZ","date":"2015-05-19","pret":0.02538,"close":12.11}
{"ticker":"COBZ","date":"2015-05-20","pret":0.01575,"close":12.1}
{"ticker":"COBZ","date":"2015-05-21","pret":-0.0033,"close":12.05}
{"ticker":"COBZ","date":"2015-05-22","pret":-0.00413,"close":11.89}
{"ticker":"COBZ","date":"2015-05-26","pret":-0.02262,"close":11.63}
{"ticker":"COBZ","date":"2015-05-27","pret":-0.0017,"close":11.78}
{"ticker":"COBZ","date":"2015-05-28","pret":-0.00596,"close":11.87}
{"ticker":"COBZ","date":"2015-05-29","pret":0.00681,"close":11.82}
{"ticker":"COBZ","date":"2015-06-01","pret":0.01097,"close":11.75}
{"ticker":"COBZ","date":"2015-06-02","pret":-0.01522,"close":12.03}
{"ticker":"COBZ","date":"2015-06-03","pret":0.02357,"close":12.32}
{"ticker":"COBZ","date":"2015-06-04","pret":0.01732,"close":12.3}
{"ticker":"COBZ","date":"2015-06-05","pret":0.01138,"close":12.45}
{"ticker":"COBZ","date":"2015-06-08","pret":0.00162,"close":12.4}
{"ticker":"COBZ","date":"2015-06-09","pret":-0.00323,"close":12.4}
{"ticker":"COBZ","date":"2015-06-10","pret":0.01207,"close":12.78}
{"ticker":"COBZ","date":"2015-06-11","pret":0.01823,"close":12.79}
{"ticker":"COBZ","date":"2015-06-12","pret":0.00157,"close":12.76}
{"ticker":"COBZ","date":"2015-06-15","pret":-0.00946,"close":12.61}
{"ticker":"COBZ","date":"2015-06-16","pret":-0.00795,"close":12.73}
{"ticker":"COBZ","date":"2015-06-17","pret":0.02054,"close":12.8}
{"ticker":"COBZ","date":"2015-06-18","pret":0.00546,"close":13.01}
{"ticker":"COBZ","date":"2015-06-19","pret":0.00697,"close":12.99}
{"ticker":"COBZ","date":"2015-06-22","pret":0.01228,"close":13.33}
{"ticker":"COBZ","date":"2015-06-23","pret":0.01213,"close":13.34}
{"ticker":"COBZ","date":"2015-06-24","pret":0.00301,"close":13.26}
{"ticker":"COBZ","date":"2015-06-25","pret":0.00225,"close":13.34}
{"ticker":"COBZ","date":"2015-06-26","pret":0.00523,"close":13.49}
{"ticker":"COBZ","date":"2015-06-29","pret":-0.00673,"close":13.21}
{"ticker":"COBZ","date":"2015-06-30","pret":0.00375,"close":13.07}
{"ticker":"COBZ","date":"2015-07-01","pret":-0.01507,"close":13.16}
{"ticker":"COBZ","date":"2015-07-02","pret":0,"close":12.97}
{"ticker":"COBZ","date":"2015-07-06","pret":-0.0285,"close":13.04}
{"ticker":"COBZ","date":"2015-07-07","pret":0.0155,"close":12.95}
{"ticker":"COBZ","date":"2015-07-08","pret":-0.0085,"close":12.73}
{"ticker":"COBZ","date":"2015-07-09","pret":0.00387,"close":12.71}
{"ticker":"COBZ","date":"2015-07-10","pret":-0.00854,"close":12.91}
{"ticker":"COBZ","date":"2015-07-13","pret":0.00931,"close":13.02}
{"ticker":"COBZ","date":"2015-07-14","pret":0.00385,"close":13.15}
{"ticker":"COBZ","date":"2015-07-15","pret":0.01451,"close":13.16}
{"ticker":"COBZ","date":"2015-07-16","pret":0.00454,"close":13.1}
{"ticker":"COBZ","date":"2015-07-17","pret":-0.01598,"close":12.83}
{"ticker":"COBZ","date":"2015-07-20","pret":-0.03671,"close":12.7}
{"ticker":"COBZ","date":"2015-07-21","pret":0.01108,"close":12.74}
{"ticker":"COBZ","date":"2015-07-22","pret":0.00157,"close":12.89}
{"ticker":"COBZ","date":"2015-07-23","pret":0.01482,"close":12.79}
{"ticker":"COBZ","date":"2015-07-24","pret":-0.01482,"close":12.73}
{"ticker":"COBZ","date":"2015-07-27","pret":-0.0071,"close":13.01}
{"ticker":"COBZ","date":"2015-07-28","pret":0.03575,"close":12.96}
{"ticker":"COBZ","date":"2015-07-29","pret":-0.01306,"close":12.92}
{"ticker":"COBZ","date":"2015-07-30","pret":-0.00776,"close":12.98}
{"ticker":"COBZ","date":"2015-07-31","pret":0.01547,"close":12.79}
{"ticker":"COBZ","date":"2015-08-03","pret":-0.02251,"close":12.79}
{"ticker":"COBZ","date":"2015-08-04","pret":0.0047,"close":12.8}
{"ticker":"COBZ","date":"2015-08-05","pret":0.00856,"close":12.84}
{"ticker":"COBZ","date":"2015-08-06","pret":-0.00622,"close":12.66}
{"ticker":"COBZ","date":"2015-08-07","pret":-0.02207,"close":12.48}
{"ticker":"COBZ","date":"2015-08-10","pret":-0.02094,"close":12.52}
{"ticker":"COBZ","date":"2015-08-11","pret":0.01294,"close":12.49}
{"ticker":"COBZ","date":"2015-08-12","pret":-0.0008,"close":12.51}
{"ticker":"COBZ","date":"2015-08-13","pret":0.00481,"close":12.69}
{"ticker":"COBZ","date":"2015-08-14","pret":0.01035,"close":12.82}
{"ticker":"COBZ","date":"2015-08-17","pret":0.00946,"close":13.11}
{"ticker":"COBZ","date":"2015-08-18","pret":0.01865,"close":13.13}
{"ticker":"COBZ","date":"2015-08-19","pret":0.00154,"close":13.21}
{"ticker":"COBZ","date":"2015-08-20","pret":0.0046,"close":12.97}
{"ticker":"COBZ","date":"2015-08-21","pret":-0.02636,"close":13}
{"ticker":"COBZ","date":"2015-08-24","pret":-0.01983,"close":12.59}
{"ticker":"COBZ","date":"2015-08-25","pret":0.04005,"close":12.5}
{"ticker":"COBZ","date":"2015-08-26","pret":-0.01865,"close":12.87}
{"ticker":"COBZ","date":"2015-08-27","pret":0.01634,"close":12.79}
{"ticker":"COBZ","date":"2015-08-28","pret":-0.02184,"close":12.84}
{"ticker":"COBZ","date":"2015-08-31","pret":0.00394,"close":12.88}
{"ticker":"COBZ","date":"2015-09-01","pret":-0.00472,"close":12.5}
{"ticker":"COBZ","date":"2015-09-02","pret":-0.00079,"close":12.8}
{"ticker":"COBZ","date":"2015-09-03","pret":0.00787,"close":12.65}
{"ticker":"COBZ","date":"2015-09-04","pret":-0.02059,"close":12.73}
{"ticker":"COBZ","date":"2015-09-08","pret":0.0315,"close":12.95}
{"ticker":"COBZ","date":"2015-09-09","pret":0.01462,"close":12.89}
{"ticker":"COBZ","date":"2015-09-10","pret":-0.01617,"close":13}
{"ticker":"COBZ","date":"2015-09-11","pret":0.00155,"close":13.08}
{"ticker":"COBZ","date":"2015-09-14","pret":0.01462,"close":13.06}
{"ticker":"COBZ","date":"2015-09-15","pret":-0.00076,"close":13.28}
{"ticker":"COBZ","date":"2015-09-16","pret":0.01065,"close":13.12}
{"ticker":"COBZ","date":"2015-09-17","pret":-0.00988,"close":12.9}
{"ticker":"COBZ","date":"2015-09-18","pret":-0.02475,"close":12.86}
{"ticker":"COBZ","date":"2015-09-21","pret":0.01477,"close":13.01}
{"ticker":"COBZ","date":"2015-09-22","pret":-0.00309,"close":13}
{"ticker":"COBZ","date":"2015-09-23","pret":0.01078,"close":13.15}
{"ticker":"COBZ","date":"2015-09-24","pret":0.00306,"close":13.09}
{"ticker":"COBZ","date":"2015-09-25","pret":0.01138,"close":13}
{"ticker":"COBZ","date":"2015-09-28","pret":-0.01828,"close":13.01}
{"ticker":"COBZ","date":"2015-09-29","pret":0.0023,"close":13}
{"ticker":"COBZ","date":"2015-09-30","pret":0.00383,"close":13.01}
{"ticker":"COBZ","date":"2015-10-01","pret":-0.00383,"close":12.91}
{"ticker":"COBZ","date":"2015-10-02","pret":-0.01779,"close":12.7}
{"ticker":"COBZ","date":"2015-10-05","pret":0.00312,"close":12.85}
{"ticker":"COBZ","date":"2015-10-06","pret":-0.00234,"close":12.86}
{"ticker":"COBZ","date":"2015-10-07","pret":0.00389,"close":13.01}
{"ticker":"COBZ","date":"2015-10-08","pret":0.00697,"close":13.19}
{"ticker":"COBZ","date":"2015-10-09","pret":0.01455,"close":13.07}
{"ticker":"COBZ","date":"2015-10-12","pret":-0.00381,"close":13.16}
{"ticker":"COBZ","date":"2015-10-13","pret":0.00229,"close":13.15}
{"ticker":"COBZ","date":"2015-10-14","pret":0.0038,"close":12.63}
{"ticker":"COBZ","date":"2015-10-15","pret":-0.04263,"close":13.03}
{"ticker":"COBZ","date":"2015-10-16","pret":0.03195,"close":12.41}
{"ticker":"COBZ","date":"2015-10-19","pret":-0.05842,"close":12.1}
{"ticker":"COBZ","date":"2015-10-20","pret":-0.0197,"close":12.3}
{"ticker":"COBZ","date":"2015-10-21","pret":0.02295,"close":12.2}
{"ticker":"COBZ","date":"2015-10-22","pret":-0.00977,"close":12.35}
{"ticker":"COBZ","date":"2015-10-23","pret":0.01704,"close":12.54}
{"ticker":"COBZ","date":"2015-10-26","pret":0.00482,"close":12.68}
{"ticker":"COBZ","date":"2015-10-27","pret":0.01036,"close":12.46}
{"ticker":"COBZ","date":"2015-10-28","pret":-0.01276,"close":13.03}
{"ticker":"COBZ","date":"2015-10-29","pret":0.04012,"close":12.9}
{"ticker":"COBZ","date":"2015-10-30","pret":-0.00619,"close":12.46}
{"ticker":"COBZ","date":"2015-11-02","pret":-0.03634,"close":12.73}
{"ticker":"COBZ","date":"2015-11-03","pret":0.0207,"close":12.96}
{"ticker":"COBZ","date":"2015-11-04","pret":0.02182,"close":12.86}
{"ticker":"COBZ","date":"2015-11-05","pret":-0.00774,"close":13.02}
{"ticker":"COBZ","date":"2015-11-06","pret":0.01389,"close":13.39}
{"ticker":"COBZ","date":"2015-11-09","pret":0.02198,"close":13.29}
{"ticker":"COBZ","date":"2015-11-10","pret":-0.003,"close":13.24}
{"ticker":"COBZ","date":"2015-11-11","pret":-0.0015,"close":13.17}
{"ticker":"COBZ","date":"2015-11-12","pret":-0.01594,"close":12.87}
{"ticker":"COBZ","date":"2015-11-13","pret":-0.02322,"close":12.78}
{"ticker":"COBZ","date":"2015-11-16","pret":-0.01818,"close":12.84}
{"ticker":"COBZ","date":"2015-11-17","pret":0.01189,"close":12.85}
{"ticker":"COBZ","date":"2015-11-18","pret":0.01175,"close":13.03}
{"ticker":"COBZ","date":"2015-11-19","pret":0.01084,"close":13.02}
{"ticker":"COBZ","date":"2015-11-20","pret":0.00538,"close":13.26}
{"ticker":"COBZ","date":"2015-11-23","pret":0.01219,"close":13.55}
{"ticker":"COBZ","date":"2015-11-24","pret":0.01577,"close":13.86}
{"ticker":"COBZ","date":"2015-11-25","pret":0.02065,"close":13.59}
{"ticker":"COBZ","date":"2015-11-26"}
{"ticker":"COBZ","date":"2015-11-27","pret":-0.01175,"close":13.71}
{"ticker":"COBZ","date":"2015-11-30","pret":0.01539,"close":13.72}
{"ticker":"COBZ","date":"2015-12-01","pret":0.00073,"close":13.82}
{"ticker":"COBZ","date":"2015-12-02","pret":0.00145,"close":13.62}
{"ticker":"COBZ","date":"2015-12-03","pret":-0.01094,"close":13.66}
{"ticker":"COBZ","date":"2015-12-04","pret":0.0022,"close":13.9}
{"ticker":"COBZ","date":"2015-12-07","pret":0.01164,"close":13.49}
{"ticker":"COBZ","date":"2015-12-08","pret":-0.03161,"close":13.31}
{"ticker":"COBZ","date":"2015-12-09","pret":-0.00599,"close":13.2}
{"ticker":"COBZ","date":"2015-12-10","pret":-0.00982,"close":13.15}
{"ticker":"COBZ","date":"2015-12-11","pret":-0.01915,"close":12.82}
{"ticker":"COBZ","date":"2015-12-14","pret":-0.00621,"close":12.86}
{"ticker":"COBZ","date":"2015-12-15","pret":0.00775,"close":13.33}
{"ticker":"COBZ","date":"2015-12-16","pret":0.03639,"close":13.5}
{"ticker":"COBZ","date":"2015-12-17"}
{"ticker":"COBZ","date":"2015-12-18","pret":-0.00822,"close":13.21}
{"ticker":"COBZ","date":"2015-12-21","pret":-0.00301,"close":13.1}
{"ticker":"COBZ","date":"2015-12-22","pret":-0.0106,"close":13.51}
{"ticker":"COBZ","date":"2015-12-23","pret":0.03073,"close":13.51}
{"ticker":"COBZ","date":"2015-12-24","pret":-0.0037,"close":13.48}
{"ticker":"COBZ","date":"2015-12-28","pret":-0.00818,"close":13.49}
{"ticker":"COBZ","date":"2015-12-29","pret":0.01114,"close":13.72}
{"ticker":"COBZ","date":"2015-12-30","pret":0.00955,"close":13.64}
{"ticker":"COBZ","date":"2015-12-31","pret":-0.00293,"close":13.42}
{"ticker":"COBZ","date":"2016-01-04","pret":-0.03206,"close":12.89}
{"ticker":"COBZ","date":"2016-01-05","pret":-0.05609,"close":12.89}
{"ticker":"COF","date":"2015-01-02","pret":-0.01248,"close":82.49}
{"ticker":"COF","date":"2015-01-05","pret":-0.01485,"close":80.59}
{"ticker":"COF","date":"2015-01-06","pret":-0.01035,"close":79.09}
{"ticker":"COF","date":"2015-01-07","pret":-0.00709,"close":79.99}
{"ticker":"COF","date":"2015-01-08","pret":0.00684,"close":80.77}
{"ticker":"COF","date":"2015-01-09","pret":0.00235,"close":79.37}
{"ticker":"COF","date":"2015-01-12","pret":-0.01382,"close":79.06}
{"ticker":"COF","date":"2015-01-13","pret":-0.0005,"close":78.39}
{"ticker":"COF","date":"2015-01-14","pret":-0.02939,"close":76.75}
{"ticker":"COF","date":"2015-01-15","pret":-0.00947,"close":76.95}
{"ticker":"COF","date":"2015-01-16","pret":-0.00091,"close":76.65}
{"ticker":"COF","date":"2015-01-20","pret":-0.00013,"close":77.39}
{"ticker":"COF","date":"2015-01-21","pret":0.00586,"close":77.21}
{"ticker":"COF","date":"2015-01-22","pret":-0.00156,"close":76.2}
{"ticker":"COF","date":"2015-01-23","pret":-0.0043,"close":77.6}
{"ticker":"COF","date":"2015-01-26","pret":0.0078,"close":78.19}
{"ticker":"COF","date":"2015-01-27","pret":0.00065,"close":76.77}
{"ticker":"COF","date":"2015-01-28","pret":-0.00806,"close":74.45}
{"ticker":"COF","date":"2015-01-29","pret":-0.03262,"close":74.96}
{"ticker":"COF","date":"2015-01-30","pret":0.00404,"close":73.21}
{"ticker":"COF","date":"2015-02-02","pret":-0.0108,"close":74.42}
{"ticker":"COF","date":"2015-02-03","pret":0.01334,"close":75.51}
{"ticker":"COF","date":"2015-02-04","pret":0.01396,"close":75.3}
{"ticker":"COF","date":"2015-02-05","pret":-0.00384,"close":75.78}
{"ticker":"COF","date":"2015-02-06","pret":0.01146,"close":76.22}
{"ticker":"COF","date":"2015-02-09","pret":-0.00829,"close":76.72}
{"ticker":"COF","date":"2015-02-10","pret":0.0226,"close":77.06}
{"ticker":"COF","date":"2015-02-11","pret":-0.00414,"close":77.32}
{"ticker":"COF","date":"2015-02-12","pret":0.01199,"close":79.29}
{"ticker":"COF","date":"2015-02-13","pret":0.01728,"close":78.88}
{"ticker":"COF","date":"2015-02-17","pret":-0.00759,"close":80}
{"ticker":"COF","date":"2015-02-18","pret":0.01186,"close":79.34}
{"ticker":"COF","date":"2015-02-19","pret":-0.00427,"close":79.42}
{"ticker":"COF","date":"2015-02-20","pret":-0.0024,"close":80.39}
{"ticker":"COF","date":"2015-02-23","pret":0.01491,"close":80.06}
{"ticker":"COF","date":"2015-02-24","pret":-0.00686,"close":80.5}
{"ticker":"COF","date":"2015-02-25","pret":0.00425,"close":79.66}
{"ticker":"COF","date":"2015-02-26","pret":-0.00877,"close":79.15}
{"ticker":"COF","date":"2015-02-27","pret":-0.00783,"close":78.71}
{"ticker":"COF","date":"2015-03-02","pret":-0.00662,"close":79.15}
{"ticker":"COF","date":"2015-03-03","pret":0.01029,"close":79.14}
{"ticker":"COF","date":"2015-03-04","pret":-0.00253,"close":78.65}
{"ticker":"COF","date":"2015-03-05","pret":-0.00381,"close":78.89}
{"ticker":"COF","date":"2015-03-06","pret":0.01138,"close":78.98}
{"ticker":"COF","date":"2015-03-09","pret":-0.00859,"close":79.84}
{"ticker":"COF","date":"2015-03-10","pret":0.0019,"close":77.72}
{"ticker":"COF","date":"2015-03-11","pret":-0.01235,"close":78.23}
{"ticker":"COF","date":"2015-03-12","pret":0.0126,"close":81.45}
{"ticker":"COF","date":"2015-03-13","pret":0.02942,"close":80}
{"ticker":"COF","date":"2015-03-16","pret":-0.00938,"close":81.47}
{"ticker":"COF","date":"2015-03-17","pret":0.00445,"close":81.5}
{"ticker":"COF","date":"2015-03-18","pret":-0.00037,"close":81.62}
{"ticker":"COF","date":"2015-03-19","pret":0.00628,"close":80.62}
{"ticker":"COF","date":"2015-03-20","pret":-0.00628,"close":81.13}
{"ticker":"COF","date":"2015-03-23","pret":0.0037,"close":81.25}
{"ticker":"COF","date":"2015-03-24","pret":-0.00407,"close":80.14}
{"ticker":"COF","date":"2015-03-25","pret":-0.00943,"close":78.84}
{"ticker":"COF","date":"2015-03-26","pret":-0.01736,"close":78.51}
{"ticker":"COF","date":"2015-03-27","pret":-0.0042,"close":78.65}
{"ticker":"COF","date":"2015-03-30","pret":0.00913,"close":79.2}
{"ticker":"COF","date":"2015-03-31","pret":-0.00773,"close":78.82}
{"ticker":"COF","date":"2015-04-01","pret":0.00318,"close":79.87}
{"ticker":"COF","date":"2015-04-02","pret":0.01022,"close":80.31}
{"ticker":"COF","date":"2015-04-06","pret":-0.00264,"close":80.32}
{"ticker":"COF","date":"2015-04-07","pret":0.0054,"close":79.67}
{"ticker":"COF","date":"2015-04-08","pret":-0.00251,"close":80.19}
{"ticker":"COF","date":"2015-04-09","pret":0.00476,"close":80.36}
{"ticker":"COF","date":"2015-04-10","pret":0.00237,"close":80.61}
{"ticker":"COF","date":"2015-04-13","pret":0.00472,"close":81.09}
{"ticker":"COF","date":"2015-04-14","pret":0.00594,"close":81.35}
{"ticker":"COF","date":"2015-04-15","pret":0.00566,"close":82.82}
{"ticker":"COF","date":"2015-04-16","pret":0.01304,"close":83.01}
{"ticker":"COF","date":"2015-04-17","pret":-0.00267,"close":82}
{"ticker":"COF","date":"2015-04-20","pret":-0.00049,"close":82.19}
{"ticker":"COF","date":"2015-04-21","pret":0.0017,"close":81.53}
{"ticker":"COF","date":"2015-04-22","pret":-0.01158,"close":81.76}
{"ticker":"COF","date":"2015-04-23","pret":0.00159,"close":81.86}
{"ticker":"COF","date":"2015-04-24","pret":-0.01966,"close":80.44}
{"ticker":"COF","date":"2015-04-27","pret":0.0061,"close":80.36}
{"ticker":"COF","date":"2015-04-28","pret":-0.00074,"close":80.73}
{"ticker":"COF","date":"2015-04-29","pret":0.00099,"close":80.36}
{"ticker":"COF","date":"2015-04-30","pret":-0.0046,"close":80.85}
{"ticker":"COF","date":"2015-05-01","pret":0.01251,"close":81.93}
{"ticker":"COF","date":"2015-05-04","pret":0.00931,"close":82.26}
{"ticker":"COF","date":"2015-05-05","pret":0,"close":82.27}
{"ticker":"COF","date":"2015-05-06","pret":0.00898,"close":82.64}
{"ticker":"COF","date":"2015-05-07","pret":-0.00704,"close":82.02}
{"ticker":"COF","date":"2015-05-08","pret":0.00522,"close":83.16}
{"ticker":"COF","date":"2015-05-11","pret":0.00664,"close":83.31}
{"ticker":"COF","date":"2015-05-12","pret":-0.00301,"close":82.91}
{"ticker":"COF","date":"2015-05-13","pret":0.00108,"close":83.65}
{"ticker":"COF","date":"2015-05-14","pret":0.01364,"close":84.47}
{"ticker":"COF","date":"2015-05-15","pret":0.00604,"close":84.03}
{"ticker":"COF","date":"2015-05-18","pret":-0.00462,"close":84.56}
{"ticker":"COF","date":"2015-05-19","pret":0.00792,"close":85.41}
{"ticker":"COF","date":"2015-05-20","pret":0.004,"close":85.35}
{"ticker":"COF","date":"2015-05-21","pret":0.00024,"close":85.11}
{"ticker":"COF","date":"2015-05-22","pret":-0.00435,"close":85.02}
{"ticker":"COF","date":"2015-05-26","pret":0.00094,"close":83.95}
{"ticker":"COF","date":"2015-05-27","pret":-0.00626,"close":84.63}
{"ticker":"COF","date":"2015-05-28","pret":0.00036,"close":84.3}
{"ticker":"COF","date":"2015-05-29","pret":-0.00118,"close":83.56}
{"ticker":"COF","date":"2015-06-01","pret":-0.0069,"close":83.39}
{"ticker":"COF","date":"2015-06-02","pret":-0.0043,"close":83.95}
{"ticker":"COF","date":"2015-06-03","pret":0.00669,"close":84.3}
{"ticker":"COF","date":"2015-06-04","pret":-0.00537,"close":83.19}
{"ticker":"COF","date":"2015-06-05","pret":0.00406,"close":84.94}
{"ticker":"COF","date":"2015-06-08","pret":0.01409,"close":84.94}
{"ticker":"COF","date":"2015-06-09","pret":-0.004,"close":85.57}
{"ticker":"COF","date":"2015-06-10","pret":0.01243,"close":86.93}
{"ticker":"COF","date":"2015-06-11","pret":0.01377,"close":87.66}
{"ticker":"COF","date":"2015-06-12","pret":0.0055,"close":87.57}
{"ticker":"COF","date":"2015-06-15","pret":-0.00792,"close":87.49}
{"ticker":"COF","date":"2015-06-16","pret":0.00678,"close":88.07}
{"ticker":"COF","date":"2015-06-17","pret":0.01274,"close":87.84}
{"ticker":"COF","date":"2015-06-18","pret":-0.00374,"close":88.52}
{"ticker":"COF","date":"2015-06-19","pret":-0.00011,"close":88.42}
{"ticker":"COF","date":"2015-06-22","pret":0.0096,"close":89.32}
{"ticker":"COF","date":"2015-06-23","pret":0.0104,"close":89.38}
{"ticker":"COF","date":"2015-06-24","pret":-0.00692,"close":89.09}
{"ticker":"COF","date":"2015-06-25","pret":0.0019,"close":88.85}
{"ticker":"COF","date":"2015-06-26","pret":-0.00358,"close":89.06}
{"ticker":"COF","date":"2015-06-29","pret":-0.01457,"close":87.75}
{"ticker":"COF","date":"2015-06-30","pret":0.00737,"close":87.97}
{"ticker":"COF","date":"2015-07-01","pret":0.00552,"close":88.6}
{"ticker":"COF","date":"2015-07-02","pret":-0.00326,"close":88.32}
{"ticker":"COF","date":"2015-07-06","pret":-0.01488,"close":87.75}
{"ticker":"COF","date":"2015-07-07","pret":0.00297,"close":87.89}
{"ticker":"COF","date":"2015-07-08","pret":-0.0032,"close":86.21}
{"ticker":"COF","date":"2015-07-09","pret":-0.00195,"close":86.73}
{"ticker":"COF","date":"2015-07-10","pret":0.00686,"close":87.67}
{"ticker":"COF","date":"2015-07-13","pret":0.00805,"close":89.03}
{"ticker":"COF","date":"2015-07-14","pret":0.00226,"close":89.02}
{"ticker":"COF","date":"2015-07-15","pret":0.01132,"close":90.1}
{"ticker":"COF","date":"2015-07-16","pret":0.01009,"close":90.96}
{"ticker":"COF","date":"2015-07-17","pret":-0.00022,"close":90.99}
{"ticker":"COF","date":"2015-07-20","pret":0.00495,"close":91.44}
{"ticker":"COF","date":"2015-07-21","pret":0.00373,"close":91.71}
{"ticker":"COF","date":"2015-07-22","pret":0.00218,"close":91.65}
{"ticker":"COF","date":"2015-07-23","pret":0,"close":90.77}
{"ticker":"COF","date":"2015-07-24","pret":-0.09232,"close":78.86}
{"ticker":"COF","date":"2015-07-27","pret":-0.0681,"close":78.61}
{"ticker":"COF","date":"2015-07-28","pret":0.01539,"close":78.65}
{"ticker":"COF","date":"2015-07-29","pret":-0.00392,"close":79.62}
{"ticker":"COF","date":"2015-07-30","pret":0.01608,"close":81.5}
{"ticker":"COF","date":"2015-07-31","pret":0.01681,"close":81.3}
{"ticker":"COF","date":"2015-08-03","pret":-0.00147,"close":81.63}
{"ticker":"COF","date":"2015-08-04","pret":0.00208,"close":81.38}
{"ticker":"COF","date":"2015-08-05","pret":0.00391,"close":81.86}
{"ticker":"COF","date":"2015-08-06","pret":-0.00502,"close":81.14}
{"ticker":"COF","date":"2015-08-07","pret":-0.00664,"close":80.82}
{"ticker":"COF","date":"2015-08-10","pret":0.00579,"close":82.49}
{"ticker":"COF","date":"2015-08-11","pret":0.00294,"close":80.87}
{"ticker":"COF","date":"2015-08-12","pret":-0.01566,"close":80.62}
{"ticker":"COF","date":"2015-08-13","pret":0.00669,"close":80.76}
{"ticker":"COF","date":"2015-08-14","pret":-0.00806,"close":81.27}
{"ticker":"COF","date":"2015-08-17","pret":0.00447,"close":81.65}
{"ticker":"COF","date":"2015-08-18","pret":0.01134,"close":81.26}
{"ticker":"COF","date":"2015-08-19","pret":-0.01171,"close":80.12}
{"ticker":"COF","date":"2015-08-20","pret":-0.017,"close":79.04}
{"ticker":"COF","date":"2015-08-21","pret":-0.01282,"close":76.62}
{"ticker":"COF","date":"2015-08-24","pret":-0.08668,"close":73.53}
{"ticker":"COF","date":"2015-08-25","pret":0.05422,"close":72.25}
{"ticker":"COF","date":"2015-08-26","pret":-0.02905,"close":74.75}
{"ticker":"COF","date":"2015-08-27","pret":0.02931,"close":77.36}
{"ticker":"COF","date":"2015-08-28","pret":0.01648,"close":77.32}
{"ticker":"COF","date":"2015-08-31","pret":-0.00065,"close":77.75}
{"ticker":"COF","date":"2015-09-01","pret":-0.01755,"close":74.32}
{"ticker":"COF","date":"2015-09-02","pret":-0.00185,"close":75.3}
{"ticker":"COF","date":"2015-09-03","pret":0.00594,"close":76.16}
{"ticker":"COF","date":"2015-09-04","pret":-0.01378,"close":74.83}
{"ticker":"COF","date":"2015-09-08","pret":0.01391,"close":76.79}
{"ticker":"COF","date":"2015-09-09","pret":0.0198,"close":75.86}
{"ticker":"COF","date":"2015-09-10","pret":-0.02693,"close":75.87}
{"ticker":"COF","date":"2015-09-11","pret":0.00172,"close":75.65}
{"ticker":"COF","date":"2015-09-14","pret":0.00291,"close":75.76}
{"ticker":"COF","date":"2015-09-15","pret":0.0025,"close":76.36}
{"ticker":"COF","date":"2015-09-16","pret":0.0076,"close":77.28}
{"ticker":"COF","date":"2015-09-17","pret":0.00923,"close":75.89}
{"ticker":"COF","date":"2015-09-18","pret":-0.03221,"close":73.56}
{"ticker":"COF","date":"2015-09-21","pret":-0.00845,"close":74.58}
{"ticker":"COF","date":"2015-09-22","pret":-0.00934,"close":73.68}
{"ticker":"COF","date":"2015-09-23","pret":0.00759,"close":73.5}
{"ticker":"COF","date":"2015-09-24","pret":-0.02018,"close":73.12}
{"ticker":"COF","date":"2015-09-25","pret":0.02207,"close":74.05}
{"ticker":"COF","date":"2015-09-28","pret":-0.00866,"close":72.17}
{"ticker":"COF","date":"2015-09-29","pret":-0.02004,"close":71.55}
{"ticker":"COF","date":"2015-09-30","pret":0.00829,"close":72.52}
{"ticker":"COF","date":"2015-10-01","pret":-0.00124,"close":72.94}
{"ticker":"COF","date":"2015-10-02","pret":-0.01974,"close":72.87}
{"ticker":"COF","date":"2015-10-05","pret":0.02975,"close":75.3}
{"ticker":"COF","date":"2015-10-06","pret":0.02078,"close":75.22}
{"ticker":"COF","date":"2015-10-07","pret":0.01036,"close":74.96}
{"ticker":"COF","date":"2015-10-08","pret":-0.01504,"close":75.05}
{"ticker":"COF","date":"2015-10-09","pret":0.01067,"close":74.45}
{"ticker":"COF","date":"2015-10-12","pret":-0.00933,"close":74.25}
{"ticker":"COF","date":"2015-10-13","pret":-0.0078,"close":73.94}
{"ticker":"COF","date":"2015-10-14","pret":-0.00094,"close":72.56}
{"ticker":"COF","date":"2015-10-15","pret":-0.01114,"close":74.52}
{"ticker":"COF","date":"2015-10-16","pret":0.0239,"close":74.67}
{"ticker":"COF","date":"2015-10-19","pret":-0.01087,"close":74.64}
{"ticker":"COF","date":"2015-10-20","pret":0.00538,"close":74.58}
{"ticker":"COF","date":"2015-10-21","pret":0.00629,"close":73.68}
{"ticker":"COF","date":"2015-10-22","pret":-0.01653,"close":74.94}
{"ticker":"COF","date":"2015-10-23","pret":0.04738,"close":81.12}
{"ticker":"COF","date":"2015-10-26","pret":0.03991,"close":79.65}
{"ticker":"COF","date":"2015-10-27","pret":-0.01792,"close":79.33}
{"ticker":"COF","date":"2015-10-28","pret":0.00328,"close":81.14}
{"ticker":"COF","date":"2015-10-29","pret":0.01922,"close":80.2}
{"ticker":"COF","date":"2015-10-30","pret":-0.00409,"close":78.9}
{"ticker":"COF","date":"2015-11-02","pret":-0.01476,"close":80.22}
{"ticker":"COF","date":"2015-11-03","pret":0.0049,"close":80.88}
{"ticker":"COF","date":"2015-11-04","pret":0.01333,"close":80.55}
{"ticker":"COF","date":"2015-11-05","pret":-0.00012,"close":79.55}
{"ticker":"COF","date":"2015-11-06","pret":0.00506,"close":81.42}
{"ticker":"COF","date":"2015-11-09","pret":0.00135,"close":80.45}
{"ticker":"COF","date":"2015-11-10","pret":-0.01312,"close":79.38}
{"ticker":"COF","date":"2015-11-11","pret":-0.0065,"close":78.87}
{"ticker":"COF","date":"2015-11-12","pret":-0.01809,"close":77.38}
{"ticker":"COF","date":"2015-11-13","pret":-0.01531,"close":76.97}
{"ticker":"COF","date":"2015-11-16","pret":-0.00247,"close":77.9}
{"ticker":"COF","date":"2015-11-17","pret":0.01099,"close":76.37}
{"ticker":"COF","date":"2015-11-18","pret":-0.01099,"close":78.29}
{"ticker":"COF","date":"2015-11-19","pret":0.02032,"close":79.58}
{"ticker":"COF","date":"2015-11-20","pret":0.01942,"close":79.46}
{"ticker":"COF","date":"2015-11-23","pret":-0.00652,"close":78.82}
{"ticker":"COF","date":"2015-11-24","pret":-0.0184,"close":78.63}
{"ticker":"COF","date":"2015-11-25","pret":0.00956,"close":79.04}
{"ticker":"COF","date":"2015-11-26"}
{"ticker":"COF","date":"2015-11-27","pret":0.00165,"close":79}
{"ticker":"COF","date":"2015-11-30","pret":0.00126,"close":78.51}
{"ticker":"COF","date":"2015-12-01","pret":-0.00051,"close":79.82}
{"ticker":"COF","date":"2015-12-02","pret":0.00719,"close":78.77}
{"ticker":"COF","date":"2015-12-03","pret":-0.00643,"close":77.33}
{"ticker":"COF","date":"2015-12-04","pret":-0.01516,"close":79.37}
{"ticker":"COF","date":"2015-12-07","pret":0.01047,"close":78.33}
{"ticker":"COF","date":"2015-12-08","pret":-0.01639,"close":76.86}
{"ticker":"COF","date":"2015-12-09","pret":-0.01404,"close":75.42}
{"ticker":"COF","date":"2015-12-10","pret":-0.01292,"close":75.61}
{"ticker":"COF","date":"2015-12-11","pret":-0.0147,"close":73.68}
{"ticker":"COF","date":"2015-12-14","pret":-0.00648,"close":73.31}
{"ticker":"COF","date":"2015-12-15","pret":0.00621,"close":75.37}
{"ticker":"COF","date":"2015-12-16","pret":0.02552,"close":76.36}
{"ticker":"COF","date":"2015-12-17"}
{"ticker":"COF","date":"2015-12-18","pret":-0.03025,"close":72.47}
{"ticker":"COF","date":"2015-12-21","pret":-0.01198,"close":72.58}
{"ticker":"COF","date":"2015-12-22","pret":-0.00577,"close":72.77}
{"ticker":"COF","date":"2015-12-23","pret":0.00754,"close":73.69}
{"ticker":"COF","date":"2015-12-24","pret":0.00695,"close":73.52}
{"ticker":"COF","date":"2015-12-28","pret":-0.00722,"close":73.15}
{"ticker":"COF","date":"2015-12-29","pret":0.00613,"close":73.79}
{"ticker":"COF","date":"2015-12-30","pret":0.00027,"close":73.21}
{"ticker":"COF","date":"2015-12-31","pret":-0.01244,"close":72.18}
{"ticker":"COF","date":"2016-01-04","pret":-0.02704,"close":70.74}
{"ticker":"COF","date":"2016-01-05","pret":-0.01912,"close":69.46}
{"ticker":"COG","date":"2015-01-02","pret":0.00136,"close":30.1}
{"ticker":"COG","date":"2015-01-05","pret":0.00237,"close":28.45}
{"ticker":"COG","date":"2015-01-06","pret":-0.04218,"close":28.05}
{"ticker":"COG","date":"2015-01-07","pret":0.00598,"close":28.29}
{"ticker":"COG","date":"2015-01-08","pret":-0.0074,"close":28.86}
{"ticker":"COG","date":"2015-01-09","pret":0.01961,"close":30.05}
{"ticker":"COG","date":"2015-01-12","pret":0.02364,"close":29.36}
{"ticker":"COG","date":"2015-01-13","pret":0.00237,"close":29.66}
{"ticker":"COG","date":"2015-01-14","pret":-0.00135,"close":29.51}
{"ticker":"COG","date":"2015-01-15","pret":0.01611,"close":28.78}
{"ticker":"COG","date":"2015-01-16","pret":-0.04042,"close":29.04}
{"ticker":"COG","date":"2015-01-20","pret":-0.00347,"close":28.82}
{"ticker":"COG","date":"2015-01-21","pret":0.01347,"close":29.02}
{"ticker":"COG","date":"2015-01-22","pret":-0.00172,"close":28.58}
{"ticker":"COG","date":"2015-01-23","pret":-0.01141,"close":28.48}
{"ticker":"COG","date":"2015-01-26","pret":-0.00943,"close":28.71}
{"ticker":"COG","date":"2015-01-27","pret":0.00245,"close":28.48}
{"ticker":"COG","date":"2015-01-28","pret":-0.02338,"close":27.07}
{"ticker":"COG","date":"2015-01-29","pret":-0.02504,"close":26.58}
{"ticker":"COG","date":"2015-01-30","pret":-0.0344,"close":26.5}
{"ticker":"COG","date":"2015-02-02","pret":0.02145,"close":27.36}
{"ticker":"COG","date":"2015-02-03","pret":0.03079,"close":27.51}
{"ticker":"COG","date":"2015-02-04","pret":-0.0219,"close":26.63}
{"ticker":"COG","date":"2015-02-05","pret":-0.00927,"close":26.66}
{"ticker":"COG","date":"2015-02-06","pret":0.00074,"close":26.83}
{"ticker":"COG","date":"2015-02-09","pret":0.00372,"close":27.22}
{"ticker":"COG","date":"2015-02-10","pret":0.0107,"close":28.16}
{"ticker":"COG","date":"2015-02-11","pret":0.01745,"close":28.09}
{"ticker":"COG","date":"2015-02-12","pret":0.02913,"close":27.92}
{"ticker":"COG","date":"2015-02-13","pret":-0.01127,"close":28.1}
{"ticker":"COG","date":"2015-02-17","pret":-0.0114,"close":28.08}
{"ticker":"COG","date":"2015-02-18","pret":-0.00503,"close":27.52}
{"ticker":"COG","date":"2015-02-19","pret":-0.03517,"close":27.71}
{"ticker":"COG","date":"2015-02-20","pret":0.02975,"close":28.06}
{"ticker":"COG","date":"2015-02-23","pret":0.00036,"close":27.58}
{"ticker":"COG","date":"2015-02-24","pret":0.00397,"close":28.4}
{"ticker":"COG","date":"2015-02-25","pret":0.0235,"close":29.91}
{"ticker":"COG","date":"2015-02-26","pret":0.04609,"close":28.9}
{"ticker":"COG","date":"2015-02-27","pret":-0.02484,"close":29}
{"ticker":"COG","date":"2015-03-02","pret":-0.00069,"close":29.15}
{"ticker":"COG","date":"2015-03-03","pret":0.0055,"close":29.19}
{"ticker":"COG","date":"2015-03-04","pret":0.00956,"close":28.73}
{"ticker":"COG","date":"2015-03-05","pret":-0.03175,"close":28.52}
{"ticker":"COG","date":"2015-03-06","pret":-0.01022,"close":27.92}
{"ticker":"COG","date":"2015-03-09","pret":-0.01391,"close":27.53}
{"ticker":"COG","date":"2015-03-10","pret":-0.01776,"close":26.9}
{"ticker":"COG","date":"2015-03-11","pret":-0.01473,"close":27.92}
{"ticker":"COG","date":"2015-03-12","pret":0.04143,"close":27.85}
{"ticker":"COG","date":"2015-03-13","pret":-0.0176,"close":28.12}
{"ticker":"COG","date":"2015-03-16","pret":0.01153,"close":28.22}
{"ticker":"COG","date":"2015-03-17","pret":0.03381,"close":28.07}
{"ticker":"COG","date":"2015-03-18","pret":-0.04316,"close":28.48}
{"ticker":"COG","date":"2015-03-19","pret":0.014,"close":28.32}
{"ticker":"COG","date":"2015-03-20","pret":0.02151,"close":28.69}
{"ticker":"COG","date":"2015-03-23","pret":-0.00035,"close":28.5}
{"ticker":"COG","date":"2015-03-24","pret":-0.0042,"close":28.91}
{"ticker":"COG","date":"2015-03-25","pret":0.02047,"close":29.3}
{"ticker":"COG","date":"2015-03-26","pret":0.0204,"close":28.98}
{"ticker":"COG","date":"2015-03-27","pret":-0.03075,"close":28.66}
{"ticker":"COG","date":"2015-03-30","pret":0.00277,"close":29.24}
{"ticker":"COG","date":"2015-03-31","pret":0.00242,"close":29.53}
{"ticker":"COG","date":"2015-04-01","pret":0.01745,"close":30.02}
{"ticker":"COG","date":"2015-04-02","pret":0.0118,"close":30.76}
{"ticker":"COG","date":"2015-04-06","pret":0.03427,"close":30.49}
{"ticker":"COG","date":"2015-04-07","pret":-0.00846,"close":30.79}
{"ticker":"COG","date":"2015-04-08","pret":0.01137,"close":30.67}
{"ticker":"COG","date":"2015-04-09","pret":-0.00421,"close":31.58}
{"ticker":"COG","date":"2015-04-10","pret":0.02467,"close":31}
{"ticker":"COG","date":"2015-04-13","pret":-0.0105,"close":30.75}
{"ticker":"COG","date":"2015-04-14","pret":-0.00996,"close":31.5}
{"ticker":"COG","date":"2015-04-15","pret":0.02236,"close":32.78}
{"ticker":"COG","date":"2015-04-16","pret":0.02895,"close":33.03}
{"ticker":"COG","date":"2015-04-17","pret":0.00459,"close":32.87}
{"ticker":"COG","date":"2015-04-20","pret":0.00092,"close":32.9}
{"ticker":"COG","date":"2015-04-21","pret":0.00396,"close":32.76}
{"ticker":"COG","date":"2015-04-22","pret":-0.00274,"close":32.75}
{"ticker":"COG","date":"2015-04-23","pret":0.00183,"close":32.98}
{"ticker":"COG","date":"2015-04-24","pret":0.0154,"close":33.03}
{"ticker":"COG","date":"2015-04-27","pret":-0.01327,"close":32.72}
{"ticker":"COG","date":"2015-04-28","pret":-0.00426,"close":33.58}
{"ticker":"COG","date":"2015-04-29","pret":0.01483,"close":33.67}
{"ticker":"COG","date":"2015-04-30","pret":0.0158,"close":33.82}
{"ticker":"COG","date":"2015-05-01","pret":-0.00089,"close":33.93}
{"ticker":"COG","date":"2015-05-04","pret":0.00972,"close":34.33}
{"ticker":"COG","date":"2015-05-05","pret":0.01166,"close":33.96}
{"ticker":"COG","date":"2015-05-06","pret":-0.00698,"close":34.12}
{"ticker":"COG","date":"2015-05-07","pret":-0.00732,"close":34.25}
{"ticker":"COG","date":"2015-05-08","pret":0.01661,"close":35.06}
{"ticker":"COG","date":"2015-05-11","pret":0.01321,"close":34.97}
{"ticker":"COG","date":"2015-05-12","pret":-0.00143,"close":35.13}
{"ticker":"COG","date":"2015-05-13","pret":0.00598,"close":35.12}
{"ticker":"COG","date":"2015-05-14","pret":-0.00199,"close":35.32}
{"ticker":"COG","date":"2015-05-15","pret":0.00085,"close":35.4}
{"ticker":"COG","date":"2015-05-18","pret":0.00567,"close":35.15}
{"ticker":"COG","date":"2015-05-19","pret":-0.0108,"close":35}
{"ticker":"COG","date":"2015-05-20","pret":-0.00057,"close":34.95}
{"ticker":"COG","date":"2015-05-21","pret":0.00371,"close":34.99}
{"ticker":"COG","date":"2015-05-22","pret":-0.00829,"close":35.1}
{"ticker":"COG","date":"2015-05-26","pret":-0.00259,"close":34.7}
{"ticker":"COG","date":"2015-05-27","pret":-0.00404,"close":34.63}
{"ticker":"COG","date":"2015-05-28","pret":-0.00058,"close":33.85}
{"ticker":"COG","date":"2015-05-29","pret":-0.01898,"close":33.96}
{"ticker":"COG","date":"2015-06-01","pret":-0.0003,"close":34.14}
{"ticker":"COG","date":"2015-06-02","pret":0.00881,"close":34.17}
{"ticker":"COG","date":"2015-06-03","pret":-0.00381,"close":34.14}
{"ticker":"COG","date":"2015-06-04","pret":-0.00235,"close":34.11}
{"ticker":"COG","date":"2015-06-05","pret":-0.00442,"close":33.85}
{"ticker":"COG","date":"2015-06-08","pret":-0.0003,"close":33.81}
{"ticker":"COG","date":"2015-06-09","pret":0.01903,"close":33.89}
{"ticker":"COG","date":"2015-06-10","pret":-0.00669,"close":33.95}
{"ticker":"COG","date":"2015-06-11","pret":-0.00615,"close":33.97}
{"ticker":"COG","date":"2015-06-12","pret":-0.00855,"close":33.8}
{"ticker":"COG","date":"2015-06-15","pret":-0.00326,"close":33.9}
{"ticker":"COG","date":"2015-06-16","pret":0.00681,"close":34.09}
{"ticker":"COG","date":"2015-06-17","pret":0.01378,"close":34.11}
{"ticker":"COG","date":"2015-06-18","pret":-0.00379,"close":33.58}
{"ticker":"COG","date":"2015-06-19","pret":-0.02455,"close":33.11}
{"ticker":"COG","date":"2015-06-22","pret":-0.0045,"close":33.21}
{"ticker":"COG","date":"2015-06-23","pret":-0.00332,"close":32.62}
{"ticker":"COG","date":"2015-06-24","pret":-0.01613,"close":32.32}
{"ticker":"COG","date":"2015-06-25","pret":-0.00801,"close":31.91}
{"ticker":"COG","date":"2015-06-26","pret":-0.01684,"close":31.98}
{"ticker":"COG","date":"2015-06-29","pret":-0.0041,"close":31.47}
{"ticker":"COG","date":"2015-06-30","pret":-0.00095,"close":31.54}
{"ticker":"COG","date":"2015-07-01","pret":-0.00412,"close":31}
{"ticker":"COG","date":"2015-07-02","pret":-0.00861,"close":31.03}
{"ticker":"COG","date":"2015-07-06","pret":-0.02759,"close":30.6}
{"ticker":"COG","date":"2015-07-07","pret":-0.00066,"close":30.51}
{"ticker":"COG","date":"2015-07-08","pret":-0.00099,"close":29.59}
{"ticker":"COG","date":"2015-07-09","pret":-0.00861,"close":29.58}
{"ticker":"COG","date":"2015-07-10","pret":-0.00935,"close":29.3}
{"ticker":"COG","date":"2015-07-13","pret":-0.01046,"close":29.73}
{"ticker":"COG","date":"2015-07-14","pret":0.02973,"close":29.9}
{"ticker":"COG","date":"2015-07-15","pret":-0.02264,"close":29.41}
{"ticker":"COG","date":"2015-07-16","pret":-0.00506,"close":29.51}
{"ticker":"COG","date":"2015-07-17","pret":-0.00407,"close":29.01}
{"ticker":"COG","date":"2015-07-20","pret":-0.02338,"close":28.69}
{"ticker":"COG","date":"2015-07-21","pret":0.0052,"close":28.44}
{"ticker":"COG","date":"2015-07-22","pret":-0.02204,"close":27.91}
{"ticker":"COG","date":"2015-07-23","pret":-0.01425,"close":27.6}
{"ticker":"COG","date":"2015-07-24","pret":-0.08848,"close":26.5}
{"ticker":"COG","date":"2015-07-27","pret":0.01479,"close":26.44}
{"ticker":"COG","date":"2015-07-28","pret":0.02216,"close":26.8}
{"ticker":"COG","date":"2015-07-29","pret":0.00377,"close":26.4}
{"ticker":"COG","date":"2015-07-30","pret":-0.00756,"close":26.02}
{"ticker":"COG","date":"2015-07-31","pret":-0.01914,"close":26.16}
{"ticker":"COG","date":"2015-08-03","pret":-0.00465,"close":25.54}
{"ticker":"COG","date":"2015-08-04","pret":0.00735,"close":25.5}
{"ticker":"COG","date":"2015-08-05","pret":-0.00425,"close":25.32}
{"ticker":"COG","date":"2015-08-06","pret":-0.02271,"close":25.41}
{"ticker":"COG","date":"2015-08-07","pret":-0.00079,"close":24.9}
{"ticker":"COG","date":"2015-08-10","pret":-0.00556,"close":25.84}
{"ticker":"COG","date":"2015-08-11","pret":0.00279,"close":26.07}
{"ticker":"COG","date":"2015-08-12","pret":0.03591,"close":27.02}
{"ticker":"COG","date":"2015-08-13","pret":0.02424,"close":26.97}
{"ticker":"COG","date":"2015-08-14","pret":0.01042,"close":26.98}
{"ticker":"COG","date":"2015-08-17","pret":-0.00706,"close":26.78}
{"ticker":"COG","date":"2015-08-18","pret":-0.00899,"close":26.62}
{"ticker":"COG","date":"2015-08-19","pret":-0.00453,"close":25.82}
{"ticker":"COG","date":"2015-08-20","pret":-0.02682,"close":24.86}
{"ticker":"COG","date":"2015-08-21","pret":-0.03719,"close":24.39}
{"ticker":"COG","date":"2015-08-24","pret":-0.07185,"close":22}
{"ticker":"COG","date":"2015-08-25","pret":-0.00608,"close":21.3}
{"ticker":"COG","date":"2015-08-26","pret":-0.05324,"close":21.67}
{"ticker":"COG","date":"2015-08-27","pret":0.01867,"close":23.08}
{"ticker":"COG","date":"2015-08-28","pret":0.03719,"close":23.3}
{"ticker":"COG","date":"2015-08-31","pret":-0.00044,"close":23.67}
{"ticker":"COG","date":"2015-09-01","pret":-0.00174,"close":23.03}
{"ticker":"COG","date":"2015-09-02","pret":0.01642,"close":23.32}
{"ticker":"COG","date":"2015-09-03","pret":0.00214,"close":23.41}
{"ticker":"COG","date":"2015-09-04","pret":-0.01248,"close":22.78}
{"ticker":"COG","date":"2015-09-08","pret":0,"close":22.85}
{"ticker":"COG","date":"2015-09-09","pret":-0.00434,"close":22.5}
{"ticker":"COG","date":"2015-09-10","pret":-0.01932,"close":23.05}
{"ticker":"COG","date":"2015-09-11","pret":0.00089,"close":23.15}
{"ticker":"COG","date":"2015-09-14","pret":0.018,"close":22.26}
{"ticker":"COG","date":"2015-09-15","pret":-0.02868,"close":22.77}
{"ticker":"COG","date":"2015-09-16","pret":0.02432,"close":23.72}
{"ticker":"COG","date":"2015-09-17","pret":0.03351,"close":23.7}
{"ticker":"COG","date":"2015-09-18","pret":-0.01576,"close":23.49}
{"ticker":"COG","date":"2015-09-21","pret":0.01829,"close":23.91}
{"ticker":"COG","date":"2015-09-22","pret":-0.00974,"close":23.92}
{"ticker":"COG","date":"2015-09-23","pret":0.02105,"close":23.58}
{"ticker":"COG","date":"2015-09-24","pret":-0.02489,"close":24.12}
{"ticker":"COG","date":"2015-09-25","pret":0.03855,"close":23.82}
{"ticker":"COG","date":"2015-09-28","pret":-0.03258,"close":22.7}
{"ticker":"COG","date":"2015-09-29","pret":-0.03324,"close":21.54}
{"ticker":"COG","date":"2015-09-30","pret":-0.04627,"close":21.86}
{"ticker":"COG","date":"2015-10-01","pret":0.01777,"close":21.22}
{"ticker":"COG","date":"2015-10-02","pret":-0.05286,"close":21.92}
{"ticker":"COG","date":"2015-10-05","pret":0.05467,"close":22.9}
{"ticker":"COG","date":"2015-10-06","pret":0.03326,"close":23.5}
{"ticker":"COG","date":"2015-10-07","pret":0.04394,"close":23.25}
{"ticker":"COG","date":"2015-10-08","pret":-0.03008,"close":23.15}
{"ticker":"COG","date":"2015-10-09","pret":-0.00043,"close":23.24}
{"ticker":"COG","date":"2015-10-12","pret":0.00344,"close":22.93}
{"ticker":"COG","date":"2015-10-13","pret":-0.02563,"close":22.35}
{"ticker":"COG","date":"2015-10-14","pret":-0.01731,"close":22.94}
{"ticker":"COG","date":"2015-10-15","pret":0.02781,"close":23.72}
{"ticker":"COG","date":"2015-10-16","pret":0.03718,"close":23.21}
{"ticker":"COG","date":"2015-10-19","pret":-0.03587,"close":23.11}
{"ticker":"COG","date":"2015-10-20","pret":0.00607,"close":23.44}
{"ticker":"COG","date":"2015-10-21","pret":0.00689,"close":22.34}
{"ticker":"COG","date":"2015-10-22","pret":-0.03805,"close":22.09}
{"ticker":"COG","date":"2015-10-23","pret":-0.0635,"close":21.1}
{"ticker":"COG","date":"2015-10-26","pret":-0.00667,"close":20.83}
{"ticker":"COG","date":"2015-10-27","pret":-0.02127,"close":21.14}
{"ticker":"COG","date":"2015-10-28","pret":0.0374,"close":21.82}
{"ticker":"COG","date":"2015-10-29","pret":0.02739,"close":21.53}
{"ticker":"COG","date":"2015-10-30","pret":-0.01198,"close":21.71}
{"ticker":"COG","date":"2015-11-02","pret":-0.00232,"close":22.29}
{"ticker":"COG","date":"2015-11-03","pret":0.03783,"close":22.04}
{"ticker":"COG","date":"2015-11-04","pret":-0.00808,"close":22.42}
{"ticker":"COG","date":"2015-11-05","pret":0.0036,"close":22.64}
{"ticker":"COG","date":"2015-11-06","pret":0.00359,"close":22.3}
{"ticker":"COG","date":"2015-11-09","pret":-0.00404,"close":22.57}
{"ticker":"COG","date":"2015-11-10","pret":0.0085,"close":22.64}
{"ticker":"COG","date":"2015-11-11","pret":0.00666,"close":20.88}
{"ticker":"COG","date":"2015-11-12","pret":-0.09757,"close":20.33}
{"ticker":"COG","date":"2015-11-13","pret":-0.00981,"close":20.74}
{"ticker":"COG","date":"2015-11-16","pret":0.02338,"close":22.56}
{"ticker":"COG","date":"2015-11-17","pret":0.07421,"close":21}
{"ticker":"COG","date":"2015-11-18","pret":-0.0575,"close":20.87}
{"ticker":"COG","date":"2015-11-19","pret":-0.04157,"close":20.5}
{"ticker":"COG","date":"2015-11-20","pret":0.00738,"close":19.88}
{"ticker":"COG","date":"2015-11-23","pret":-0.03846,"close":19.38}
{"ticker":"COG","date":"2015-11-24","pret":-0.00664,"close":19.2}
{"ticker":"COG","date":"2015-11-25","pret":-0.02544,"close":19.34}
{"ticker":"COG","date":"2015-11-26"}
{"ticker":"COG","date":"2015-11-27","pret":0.00472,"close":19.08}
{"ticker":"COG","date":"2015-11-30","pret":0.00418,"close":18.83}
{"ticker":"COG","date":"2015-12-01","pret":-0.0216,"close":18.6}
{"ticker":"COG","date":"2015-12-02","pret":-0.0248,"close":17.93}
{"ticker":"COG","date":"2015-12-03","pret":-0.01374,"close":17.13}
{"ticker":"COG","date":"2015-12-04","pret":-0.0705,"close":17.22}
{"ticker":"COG","date":"2015-12-07","pret":-0.01798,"close":16.8}
{"ticker":"COG","date":"2015-12-08","pret":-0.0183,"close":17.56}
{"ticker":"COG","date":"2015-12-09","pret":0.07985,"close":17.37}
{"ticker":"COG","date":"2015-12-10","pret":-0.02126,"close":17.68}
{"ticker":"COG","date":"2015-12-11","pret":0.00116,"close":16.1}
{"ticker":"COG","date":"2015-12-14","pret":-0.08028,"close":15.65}
{"ticker":"COG","date":"2015-12-15","pret":-0.00315,"close":15.03}
{"ticker":"COG","date":"2015-12-16","pret":-0.04514,"close":15.39}
{"ticker":"COG","date":"2015-12-17"}
{"ticker":"COG","date":"2015-12-18","pret":0.00854,"close":15.49}
{"ticker":"COG","date":"2015-12-21","pret":0.02646,"close":16.24}
{"ticker":"COG","date":"2015-12-22","pret":0.02888,"close":16.52}
{"ticker":"COG","date":"2015-12-23","pret":0.05126,"close":17.64}
{"ticker":"COG","date":"2015-12-24","pret":0.03863,"close":17.7}
{"ticker":"COG","date":"2015-12-28","pret":-0.01596,"close":17.24}
{"ticker":"COG","date":"2015-12-29","pret":0.02329,"close":17.7}
{"ticker":"COG","date":"2015-12-30","pret":-0.03485,"close":17.01}
{"ticker":"COG","date":"2015-12-31","pret":-0.00642,"close":17.69}
{"ticker":"COG","date":"2016-01-04","pret":0.03338,"close":17.59}
{"ticker":"COG","date":"2016-01-05","pret":-0.00057,"close":17.57}
{"ticker":"COH","date":"2015-01-02","pret":-0.00766,"close":37.31}
{"ticker":"COH","date":"2015-01-05","pret":-0.00186,"close":36.73}
{"ticker":"COH","date":"2015-01-06","pret":-0.0177,"close":36.3}
{"ticker":"COH","date":"2015-01-07","pret":-0.00488,"close":37.42}
{"ticker":"COH","date":"2015-01-08","pret":0.02364,"close":38.37}
{"ticker":"COH","date":"2015-01-09","pret":0.01763,"close":38.2}
{"ticker":"COH","date":"2015-01-12","pret":-0.00917,"close":38.57}
{"ticker":"COH","date":"2015-01-13","pret":0.01929,"close":37.88}
{"ticker":"COH","date":"2015-01-14","pret":-0.04165,"close":36.96}
{"ticker":"COH","date":"2015-01-15","pret":-0.00405,"close":36.26}
{"ticker":"COH","date":"2015-01-16","pret":-0.02712,"close":36.11}
{"ticker":"COH","date":"2015-01-20","pret":0.00885,"close":36.05}
{"ticker":"COH","date":"2015-01-21","pret":-0.00276,"close":37.59}
{"ticker":"COH","date":"2015-01-22","pret":0.0403,"close":38.25}
{"ticker":"COH","date":"2015-01-23","pret":0.01526,"close":37.62}
{"ticker":"COH","date":"2015-01-26","pret":-0.02111,"close":37.09}
{"ticker":"COH","date":"2015-01-27","pret":-0.02075,"close":36.77}
{"ticker":"COH","date":"2015-01-28","pret":0.00814,"close":36.46}
{"ticker":"COH","date":"2015-01-29","pret":0.04463,"close":38.94}
{"ticker":"COH","date":"2015-01-30","pret":-0.00362,"close":37.19}
{"ticker":"COH","date":"2015-02-02","pret":-0.03428,"close":37.54}
{"ticker":"COH","date":"2015-02-03","pret":0.00828,"close":38.69}
{"ticker":"COH","date":"2015-02-04","pret":0.0161,"close":39.11}
{"ticker":"COH","date":"2015-02-05","pret":0.02482,"close":38.96}
{"ticker":"COH","date":"2015-02-06","pret":-0.00026,"close":39.22}
{"ticker":"COH","date":"2015-02-09","pret":0.0023,"close":39.24}
{"ticker":"COH","date":"2015-02-10","pret":0.00635,"close":39.61}
{"ticker":"COH","date":"2015-02-11","pret":0.00455,"close":39.56}
{"ticker":"COH","date":"2015-02-12","pret":0.00327,"close":39.21}
{"ticker":"COH","date":"2015-02-13","pret":-0.01137,"close":39.85}
{"ticker":"COH","date":"2015-02-17","pret":0.01212,"close":39.46}
{"ticker":"COH","date":"2015-02-18","pret":-0.00908,"close":39.7}
{"ticker":"COH","date":"2015-02-19","pret":0.01384,"close":40.69}
{"ticker":"COH","date":"2015-02-20","pret":0.01685,"close":41.54}
{"ticker":"COH","date":"2015-02-23","pret":0.02283,"close":41.71}
{"ticker":"COH","date":"2015-02-24","pret":0.01667,"close":42.95}
{"ticker":"COH","date":"2015-02-25","pret":0.01361,"close":43.29}
{"ticker":"COH","date":"2015-02-26","pret":0.00186,"close":43.41}
{"ticker":"COH","date":"2015-02-27","pret":0.00811,"close":43.55}
{"ticker":"COH","date":"2015-03-02","pret":0.00368,"close":43.56}
{"ticker":"COH","date":"2015-03-03","pret":-0.0023,"close":42.65}
{"ticker":"COH","date":"2015-03-04","pret":-0.01837,"close":41.95}
{"ticker":"COH","date":"2015-03-05","pret":0.00094,"close":42.11}
{"ticker":"COH","date":"2015-03-06","pret":-0.01488,"close":41.43}
{"ticker":"COH","date":"2015-03-09","pret":-0.01366,"close":41.27}
{"ticker":"COH","date":"2015-03-10","pret":-0.01678,"close":40.75}
{"ticker":"COH","date":"2015-03-11","pret":-0.00566,"close":40.34}
{"ticker":"COH","date":"2015-03-12","pret":-0.00321,"close":40.56}
{"ticker":"COH","date":"2015-03-13","pret":0.00469,"close":41.24}
{"ticker":"COH","date":"2015-03-16","pret":0.0183,"close":41.42}
{"ticker":"COH","date":"2015-03-17","pret":0.00338,"close":40.99}
{"ticker":"COH","date":"2015-03-18","pret":-0.01212,"close":41.5}
{"ticker":"COH","date":"2015-03-19","pret":-0.00685,"close":41.26}
{"ticker":"COH","date":"2015-03-20","pret":0.01753,"close":41.58}
{"ticker":"COH","date":"2015-03-23","pret":0.00769,"close":42.01}
{"ticker":"COH","date":"2015-03-24","pret":0.00597,"close":42.08}
{"ticker":"COH","date":"2015-03-25","pret":0.00333,"close":42.2}
{"ticker":"COH","date":"2015-03-26","pret":-0.00595,"close":40.69}
{"ticker":"COH","date":"2015-03-27","pret":-0.02514,"close":41.31}
{"ticker":"COH","date":"2015-03-30","pret":0.01265,"close":41.59}
{"ticker":"COH","date":"2015-03-31","pret":0.00072,"close":41.43}
{"ticker":"COH","date":"2015-04-01","pret":-0.00412,"close":41.62}
{"ticker":"COH","date":"2015-04-02","pret":0.01062,"close":41.86}
{"ticker":"COH","date":"2015-04-06","pret":0.00932,"close":42.48}
{"ticker":"COH","date":"2015-04-07","pret":0.00946,"close":42.36}
{"ticker":"COH","date":"2015-04-08","pret":0.00118,"close":42.78}
{"ticker":"COH","date":"2015-04-09","pret":0.00843,"close":43}
{"ticker":"COH","date":"2015-04-10","pret":0.00349,"close":43.03}
{"ticker":"COH","date":"2015-04-13","pret":-0.00279,"close":42.49}
{"ticker":"COH","date":"2015-04-14","pret":-0.0129,"close":42.04}
{"ticker":"COH","date":"2015-04-15","pret":-0.00473,"close":41.76}
{"ticker":"COH","date":"2015-04-16","pret":0.00308,"close":43.01}
{"ticker":"COH","date":"2015-04-17","pret":0.01059,"close":42.4}
{"ticker":"COH","date":"2015-04-20","pret":-0.00493,"close":42.54}
{"ticker":"COH","date":"2015-04-21","pret":-0.01493,"close":41.49}
{"ticker":"COH","date":"2015-04-22","pret":-0.01298,"close":41.59}
{"ticker":"COH","date":"2015-04-23","pret":0.00338,"close":42.37}
{"ticker":"COH","date":"2015-04-24","pret":0.02405,"close":42.65}
{"ticker":"COH","date":"2015-04-27","pret":0.0103,"close":42.33}
{"ticker":"COH","date":"2015-04-28","pret":-0.083,"close":39.65}
{"ticker":"COH","date":"2015-04-29","pret":-0.01145,"close":38.51}
{"ticker":"COH","date":"2015-04-30","pret":-0.01938,"close":38.21}
{"ticker":"COH","date":"2015-05-01","pret":-0.00183,"close":37.87}
{"ticker":"COH","date":"2015-05-04","pret":-0.00656,"close":38.17}
{"ticker":"COH","date":"2015-05-05","pret":0,"close":38.07}
{"ticker":"COH","date":"2015-05-06","pret":0.00132,"close":37.97}
{"ticker":"COH","date":"2015-05-07","pret":0.00262,"close":38.35}
{"ticker":"COH","date":"2015-05-08","pret":0.0205,"close":38.46}
{"ticker":"COH","date":"2015-05-11","pret":-0.0124,"close":38.42}
{"ticker":"COH","date":"2015-05-12","pret":-0.00809,"close":38.31}
{"ticker":"COH","date":"2015-05-13","pret":-0.00026,"close":38.13}
{"ticker":"COH","date":"2015-05-14","pret":0.00314,"close":37.76}
{"ticker":"COH","date":"2015-05-15","pret":-0.01025,"close":37.46}
{"ticker":"COH","date":"2015-05-18","pret":-0.00716,"close":37.61}
{"ticker":"COH","date":"2015-05-19","pret":0.00451,"close":37.38}
{"ticker":"COH","date":"2015-05-20","pret":-0.00931,"close":37.32}
{"ticker":"COH","date":"2015-05-21","pret":-0.00268,"close":38.08}
{"ticker":"COH","date":"2015-05-22","pret":0.02016,"close":37.53}
{"ticker":"COH","date":"2015-05-26","pret":-0.0215,"close":36.56}
{"ticker":"COH","date":"2015-05-27","pret":-0.07723,"close":35.36}
{"ticker":"COH","date":"2015-05-28","pret":0.02434,"close":35.19}
{"ticker":"COH","date":"2015-05-29","pret":-0.00454,"close":35.37}
{"ticker":"COH","date":"2015-06-01","pret":0.00736,"close":35.81}
{"ticker":"COH","date":"2015-06-02","pret":0.01094,"close":35.84}
{"ticker":"COH","date":"2015-06-03","pret":-0.00672,"close":35.87}
{"ticker":"COH","date":"2015-06-04","pret":-0.00225,"close":35.63}
{"ticker":"COH","date":"2015-06-05","pret":0.0059,"close":35.8}
{"ticker":"COH","date":"2015-06-08","pret":-0.00224,"close":35.41}
{"ticker":"COH","date":"2015-06-09","pret":-0.01242,"close":35.28}
{"ticker":"COH","date":"2015-06-10","pret":0.00651,"close":35.23}
{"ticker":"COH","date":"2015-06-11","pret":-0.00424,"close":35.07}
{"ticker":"COH","date":"2015-06-12","pret":-0.01083,"close":35.12}
{"ticker":"COH","date":"2015-06-15","pret":-0.00029,"close":35.05}
{"ticker":"COH","date":"2015-06-16","pret":0.00286,"close":35.18}
{"ticker":"COH","date":"2015-06-17","pret":0.00285,"close":35.33}
{"ticker":"COH","date":"2015-06-18","pret":0.00795,"close":35.8}
{"ticker":"COH","date":"2015-06-19","pret":0.0118,"close":35.91}
{"ticker":"COH","date":"2015-06-22","pret":0.00668,"close":36.14}
{"ticker":"COH","date":"2015-06-23","pret":0.00249,"close":36.23}
{"ticker":"COH","date":"2015-06-24","pret":0.00469,"close":36.1}
{"ticker":"COH","date":"2015-06-25","pret":-0.00359,"close":35.71}
{"ticker":"COH","date":"2015-06-26","pret":-0.00861,"close":36.12}
{"ticker":"COH","date":"2015-06-29","pret":-0.0014,"close":34.99}
{"ticker":"COH","date":"2015-06-30","pret":-0.0186,"close":34.61}
{"ticker":"COH","date":"2015-07-01","pret":-0.00599,"close":35.13}
{"ticker":"COH","date":"2015-07-02","pret":0.00656,"close":35}
{"ticker":"COH","date":"2015-07-06","pret":-0.01,"close":34.09}
{"ticker":"COH","date":"2015-07-07","pret":-0.01943,"close":34.16}
{"ticker":"COH","date":"2015-07-08","pret":-0.00882,"close":32.9}
{"ticker":"COH","date":"2015-07-09","pret":-0.01638,"close":33.08}
{"ticker":"COH","date":"2015-07-10","pret":-0.00784,"close":33.38}
{"ticker":"COH","date":"2015-07-13","pret":0.02037,"close":33.34}
{"ticker":"COH","date":"2015-07-14","pret":-0.00655,"close":33.43}
{"ticker":"COH","date":"2015-07-15","pret":-0.00839,"close":32.58}
{"ticker":"COH","date":"2015-07-16","pret":-0.01578,"close":32.3}
{"ticker":"COH","date":"2015-07-17","pret":-0.01758,"close":31.85}
{"ticker":"COH","date":"2015-07-20","pret":-0.0053,"close":31.72}
{"ticker":"COH","date":"2015-07-21","pret":-0.0088,"close":31.36}
{"ticker":"COH","date":"2015-07-22","pret":-0.01207,"close":31.05}
{"ticker":"COH","date":"2015-07-23","pret":0.00383,"close":31}
{"ticker":"COH","date":"2015-07-24","pret":-0.01572,"close":30.47}
{"ticker":"COH","date":"2015-07-27","pret":-0.02025,"close":30.75}
{"ticker":"COH","date":"2015-07-28","pret":0.01539,"close":30.88}
{"ticker":"COH","date":"2015-07-29","pret":0.0026,"close":31.45}
{"ticker":"COH","date":"2015-07-30","pret":0.01384,"close":31.3}
{"ticker":"COH","date":"2015-07-31","pret":0.00128,"close":31.2}
{"ticker":"COH","date":"2015-08-03","pret":-0.02325,"close":30.43}
{"ticker":"COH","date":"2015-08-04","pret":0.04441,"close":31.41}
{"ticker":"COH","date":"2015-08-05","pret":-0.0091,"close":31.73}
{"ticker":"COH","date":"2015-08-06","pret":0.0022,"close":31.56}
{"ticker":"COH","date":"2015-08-07","pret":0.00565,"close":33.07}
{"ticker":"COH","date":"2015-08-10","pret":0.03897,"close":33.07}
{"ticker":"COH","date":"2015-08-11","pret":-0.02591,"close":32.64}
{"ticker":"COH","date":"2015-08-12","pret":-0.00806,"close":31.19}
{"ticker":"COH","date":"2015-08-13","pret":-0.02906,"close":31.46}
{"ticker":"COH","date":"2015-08-14","pret":0.01274,"close":31.93}
{"ticker":"COH","date":"2015-08-17","pret":0.00788,"close":32.02}
{"ticker":"COH","date":"2015-08-18","pret":0.02481,"close":32.63}
{"ticker":"COH","date":"2015-08-19","pret":-0.00923,"close":32.08}
{"ticker":"COH","date":"2015-08-20","pret":-0.01715,"close":31.21}
{"ticker":"COH","date":"2015-08-21","pret":-0.02709,"close":30.71}
{"ticker":"COH","date":"2015-08-24","pret":-0.07548,"close":28.72}
{"ticker":"COH","date":"2015-08-25","pret":0.0258,"close":28.4}
{"ticker":"COH","date":"2015-08-26","pret":-0.0154,"close":29.4}
{"ticker":"COH","date":"2015-08-27","pret":0.0252,"close":30.1}
{"ticker":"COH","date":"2015-08-28","pret":0.00202,"close":29.96}
{"ticker":"COH","date":"2015-08-31","pret":0.00502,"close":30.25}
{"ticker":"COH","date":"2015-09-01","pret":-0.00939,"close":29.59}
{"ticker":"COH","date":"2015-09-02","pret":0.01106,"close":29.8}
{"ticker":"COH","date":"2015-09-03","pret":-0.01816,"close":29.85}
{"ticker":"COH","date":"2015-09-04","pret":0.00034,"close":29.16}
{"ticker":"COH","date":"2015-09-08","pret":0.00946,"close":30.15}
{"ticker":"COH","date":"2015-09-09","pret":0.01766,"close":29.06}
{"ticker":"COH","date":"2015-09-10","pret":-0.03735,"close":29.51}
{"ticker":"COH","date":"2015-09-11","pret":0.00955,"close":29.44}
{"ticker":"COH","date":"2015-09-14","pret":-0.00442,"close":28.99}
{"ticker":"COH","date":"2015-09-15","pret":-0.00822,"close":29.38}
{"ticker":"COH","date":"2015-09-16","pret":0.01366,"close":29.92}
{"ticker":"COH","date":"2015-09-17","pret":0.01715,"close":29.85}
{"ticker":"COH","date":"2015-09-18","pret":-0.02055,"close":29.1}
{"ticker":"COH","date":"2015-09-21","pret":-0.00409,"close":29.29}
{"ticker":"COH","date":"2015-09-22","pret":-0.011,"close":28.92}
{"ticker":"COH","date":"2015-09-23","pret":0.00276,"close":28.4}
{"ticker":"COH","date":"2015-09-24","pret":-0.02442,"close":28.73}
{"ticker":"COH","date":"2015-09-25","pret":0.02648,"close":28.48}
{"ticker":"COH","date":"2015-09-28","pret":-0.03002,"close":27.44}
{"ticker":"COH","date":"2015-09-29","pret":-0.02694,"close":27.74}
{"ticker":"COH","date":"2015-09-30","pret":0.02125,"close":28.93}
{"ticker":"COH","date":"2015-10-01","pret":0.0288,"close":28.45}
{"ticker":"COH","date":"2015-10-02","pret":-0.02738,"close":29.35}
{"ticker":"COH","date":"2015-10-05","pret":0.052,"close":30.31}
{"ticker":"COH","date":"2015-10-06","pret":0.02271,"close":30.41}
{"ticker":"COH","date":"2015-10-07","pret":0.00396,"close":30.35}
{"ticker":"COH","date":"2015-10-08","pret":-0.0066,"close":31.45}
{"ticker":"COH","date":"2015-10-09","pret":0.03897,"close":31.28}
{"ticker":"COH","date":"2015-10-12","pret":0.00064,"close":30.83}
{"ticker":"COH","date":"2015-10-13","pret":-0.02286,"close":30.8}
{"ticker":"COH","date":"2015-10-14","pret":0.00422,"close":30.77}
{"ticker":"COH","date":"2015-10-15","pret":0.00097,"close":29.86}
{"ticker":"COH","date":"2015-10-16","pret":-0.03427,"close":29.69}
{"ticker":"COH","date":"2015-10-19","pret":0.00468,"close":30.17}
{"ticker":"COH","date":"2015-10-20","pret":0.00731,"close":30.06}
{"ticker":"COH","date":"2015-10-21","pret":0.01447,"close":30.06}
{"ticker":"COH","date":"2015-10-22","pret":-0.00918,"close":30.15}
{"ticker":"COH","date":"2015-10-23","pret":0,"close":30.13}
{"ticker":"COH","date":"2015-10-26","pret":0,"close":30.32}
{"ticker":"COH","date":"2015-10-27","pret":0.06474,"close":31.65}
{"ticker":"COH","date":"2015-10-28","pret":-0.02628,"close":31}
{"ticker":"COH","date":"2015-10-29","pret":-0.01727,"close":30.86}
{"ticker":"COH","date":"2015-10-30","pret":-0.00453,"close":31.2}
{"ticker":"COH","date":"2015-11-02","pret":0.01032,"close":31.74}
{"ticker":"COH","date":"2015-11-03","pret":0.02471,"close":32.55}
{"ticker":"COH","date":"2015-11-04","pret":0.01891,"close":32.28}
{"ticker":"COH","date":"2015-11-05","pret":-0.00369,"close":32.72}
{"ticker":"COH","date":"2015-11-06","pret":0.00154,"close":32.06}
{"ticker":"COH","date":"2015-11-09","pret":-0.01676,"close":30.88}
{"ticker":"COH","date":"2015-11-10","pret":-0.04185,"close":31.37}
{"ticker":"COH","date":"2015-11-11","pret":0.0213,"close":30.24}
{"ticker":"COH","date":"2015-11-12","pret":-0.04274,"close":30.02}
{"ticker":"COH","date":"2015-11-13","pret":-0.01715,"close":29.23}
{"ticker":"COH","date":"2015-11-16","pret":-0.00988,"close":29.38}
{"ticker":"COH","date":"2015-11-17","pret":0.00342,"close":28.93}
{"ticker":"COH","date":"2015-11-18","pret":-0.01029,"close":29.59}
{"ticker":"COH","date":"2015-11-19","pret":0.0154,"close":29.66}
{"ticker":"COH","date":"2015-11-20","pret":0.0145,"close":30.55}
{"ticker":"COH","date":"2015-11-23","pret":0.0225,"close":31.55}
{"ticker":"COH","date":"2015-11-24","pret":0.01784,"close":32.17}
{"ticker":"COH","date":"2015-11-25","pret":0.03599,"close":32.39}
{"ticker":"COH","date":"2015-11-26"}
{"ticker":"COH","date":"2015-11-27","pret":0.0031,"close":31.82}
{"ticker":"COH","date":"2015-11-30","pret":-0.02219,"close":31.77}
{"ticker":"COH","date":"2015-12-01","pret":0.01131,"close":31.57}
{"ticker":"COH","date":"2015-12-02","pret":-0.02885,"close":30.88}
{"ticker":"COH","date":"2015-12-03","pret":-0.0029,"close":29.87}
{"ticker":"COH","date":"2015-12-04","pret":-0.03713,"close":30.58}
{"ticker":"COH","date":"2015-12-07","pret":0.01923,"close":31.07}
{"ticker":"COH","date":"2015-12-08","pret":0.01175,"close":31.22}
{"ticker":"COH","date":"2015-12-09","pret":-0.00097,"close":30.51}
{"ticker":"COH","date":"2015-12-10","pret":-0.00848,"close":31.12}
{"ticker":"COH","date":"2015-12-11","pret":0.00816,"close":30.38}
{"ticker":"COH","date":"2015-12-14","pret":0.00809,"close":31.09}
{"ticker":"COH","date":"2015-12-15","pret":0.0311,"close":32.34}
{"ticker":"COH","date":"2015-12-16","pret":0.01335,"close":33.33}
{"ticker":"COH","date":"2015-12-17"}
{"ticker":"COH","date":"2015-12-18","pret":-0.00309,"close":31.99}
{"ticker":"COH","date":"2015-12-21","pret":-0.00652,"close":32.7}
{"ticker":"COH","date":"2015-12-22","pret":0.02034,"close":33.03}
{"ticker":"COH","date":"2015-12-23","pret":0.01574,"close":33.28}
{"ticker":"COH","date":"2015-12-24","pret":-0.00663,"close":32.65}
{"ticker":"COH","date":"2015-12-28","pret":-0.01492,"close":32.62}
{"ticker":"COH","date":"2015-12-29","pret":0.00795,"close":33}
{"ticker":"COH","date":"2015-12-30","pret":0.00334,"close":32.67}
{"ticker":"COH","date":"2015-12-31","pret":-0.01068,"close":32.73}
{"ticker":"COH","date":"2016-01-04","pret":-0.008,"close":33.64}
{"ticker":"COH","date":"2016-01-05","pret":0.04444,"close":33.97}
{"ticker":"COHR","date":"2015-01-02","pret":-0.0201,"close":60}
{"ticker":"COHR","date":"2015-01-05","pret":-0.02756,"close":58}
{"ticker":"COHR","date":"2015-01-06","pret":-0.01989,"close":56.81}
{"ticker":"COHR","date":"2015-01-07","pret":-0.01488,"close":56.78}
{"ticker":"COHR","date":"2015-01-08","pret":0.00122,"close":57.99}
{"ticker":"COHR","date":"2015-01-09","pret":0.00763,"close":58}
{"ticker":"COHR","date":"2015-01-12","pret":0.00017,"close":57.35}
{"ticker":"COHR","date":"2015-01-13","pret":0.00173,"close":57.51}
{"ticker":"COHR","date":"2015-01-14","pret":-0.02886,"close":56.85}
{"ticker":"COHR","date":"2015-01-15","pret":0.01164,"close":54.64}
{"ticker":"COHR","date":"2015-01-16","pret":-0.04503,"close":54.49}
{"ticker":"COHR","date":"2015-01-20","pret":-0.00018,"close":54.7}
{"ticker":"COHR","date":"2015-01-21","pret":-0.00073,"close":54.43}
{"ticker":"COHR","date":"2015-01-22","pret":0.0055,"close":54.78}
{"ticker":"COHR","date":"2015-01-23","pret":-0.00183,"close":55.81}
{"ticker":"COHR","date":"2015-01-26","pret":0.01867,"close":56.28}
{"ticker":"COHR","date":"2015-01-27","pret":0.00072,"close":55.91}
{"ticker":"COHR","date":"2015-01-28","pret":0.01142,"close":55.1}
{"ticker":"COHR","date":"2015-01-29","pret":-0.01394,"close":54.3}
{"ticker":"COHR","date":"2015-01-30","pret":0.04055,"close":61.88}
{"ticker":"COHR","date":"2015-02-02","pret":0.06731,"close":63.47}
{"ticker":"COHR","date":"2015-02-03","pret":0.02536,"close":64.48}
{"ticker":"COHR","date":"2015-02-04","pret":0.00784,"close":64.6}
{"ticker":"COHR","date":"2015-02-05","pret":0.01196,"close":65.22}
{"ticker":"COHR","date":"2015-02-06","pret":0.00968,"close":64.5}
{"ticker":"COHR","date":"2015-02-09","pret":-0.01308,"close":63.91}
{"ticker":"COHR","date":"2015-02-10","pret":-0.00046,"close":63.79}
{"ticker":"COHR","date":"2015-02-11","pret":-0.01468,"close":64.36}
{"ticker":"COHR","date":"2015-02-12","pret":0.01854,"close":64.7}
{"ticker":"COHR","date":"2015-02-13","pret":-0.00093,"close":64.95}
{"ticker":"COHR","date":"2015-02-17","pret":0.00447,"close":64.53}
{"ticker":"COHR","date":"2015-02-18","pret":-0.01176,"close":64.54}
{"ticker":"COHR","date":"2015-02-19","pret":-0.00031,"close":64.68}
{"ticker":"COHR","date":"2015-02-20","pret":0.00899,"close":64.57}
{"ticker":"COHR","date":"2015-02-23","pret":-0.0065,"close":64.58}
{"ticker":"COHR","date":"2015-02-24","pret":0.00093,"close":64.69}
{"ticker":"COHR","date":"2015-02-25","pret":0.00202,"close":64.62}
{"ticker":"COHR","date":"2015-02-26","pret":0.00124,"close":64.61}
{"ticker":"COHR","date":"2015-02-27","pret":0.00077,"close":64.24}
{"ticker":"COHR","date":"2015-03-02","pret":-0.00947,"close":65.47}
{"ticker":"COHR","date":"2015-03-03","pret":0.01625,"close":66.49}
{"ticker":"COHR","date":"2015-03-04","pret":0.01569,"close":65.5}
{"ticker":"COHR","date":"2015-03-05","pret":-0.01002,"close":66.18}
{"ticker":"COHR","date":"2015-03-06","pret":0.00214,"close":64.36}
{"ticker":"COHR","date":"2015-03-09","pret":-0.01783,"close":64.81}
{"ticker":"COHR","date":"2015-03-10","pret":-0.00529,"close":63.68}
{"ticker":"COHR","date":"2015-03-11","pret":-0.00328,"close":65.41}
{"ticker":"COHR","date":"2015-03-12","pret":0.02792,"close":66.41}
{"ticker":"COHR","date":"2015-03-13","pret":0.00954,"close":66.13}
{"ticker":"COHR","date":"2015-03-16","pret":0.0003,"close":65.28}
{"ticker":"COHR","date":"2015-03-17","pret":-0.02039,"close":65}
{"ticker":"COHR","date":"2015-03-18","pret":-0.00462,"close":65.74}
{"ticker":"COHR","date":"2015-03-19","pret":0.01197,"close":65.93}
{"ticker":"COHR","date":"2015-03-20","pret":0.01032,"close":67.33}
{"ticker":"COHR","date":"2015-03-23","pret":0.01231,"close":67.97}
{"ticker":"COHR","date":"2015-03-24","pret":0.01054,"close":67.62}
{"ticker":"COHR","date":"2015-03-25","pret":-0.00192,"close":65.02}
{"ticker":"COHR","date":"2015-03-26","pret":-0.0409,"close":64.61}
{"ticker":"COHR","date":"2015-03-27","pret":-0.00711,"close":64.19}
{"ticker":"COHR","date":"2015-03-30","pret":0,"close":66.15}
{"ticker":"COHR","date":"2015-03-31","pret":0.01951,"close":64.96}
{"ticker":"COHR","date":"2015-04-01","pret":-0.01734,"close":64.3}
{"ticker":"COHR","date":"2015-04-02","pret":-0.00699,"close":64.61}
{"ticker":"COHR","date":"2015-04-06","pret":0.00358,"close":65.03}
{"ticker":"COHR","date":"2015-04-07","pret":0.01005,"close":65.16}
{"ticker":"COHR","date":"2015-04-08","pret":-0.00015,"close":66.81}
{"ticker":"COHR","date":"2015-04-09","pret":0.02851,"close":66.86}
{"ticker":"COHR","date":"2015-04-10","pret":0.00433,"close":66.82}
{"ticker":"COHR","date":"2015-04-13","pret":-0.00687,"close":66.58}
{"ticker":"COHR","date":"2015-04-14","pret":-0.00345,"close":65.8}
{"ticker":"COHR","date":"2015-04-15","pret":-0.00301,"close":67.74}
{"ticker":"COHR","date":"2015-04-16","pret":0.01631,"close":68.14}
{"ticker":"COHR","date":"2015-04-17","pret":-0.00297,"close":67.38}
{"ticker":"COHR","date":"2015-04-20","pret":0.00638,"close":67.15}
{"ticker":"COHR","date":"2015-04-21","pret":-0.00608,"close":66.98}
{"ticker":"COHR","date":"2015-04-22","pret":-0.00612,"close":66.8}
{"ticker":"COHR","date":"2015-04-23","pret":-0.00571,"close":66.71}
{"ticker":"COHR","date":"2015-04-24","pret":0.00795,"close":65.14}
{"ticker":"COHR","date":"2015-04-27","pret":-0.02941,"close":64.75}
{"ticker":"COHR","date":"2015-04-28","pret":-0.01926,"close":65}
{"ticker":"COHR","date":"2015-04-29","pret":0.00952,"close":63.67}
{"ticker":"COHR","date":"2015-04-30","pret":-0.02199,"close":60}
{"ticker":"COHR","date":"2015-05-01","pret":-0.04715,"close":60.14}
{"ticker":"COHR","date":"2015-05-04","pret":-0.00117,"close":60.09}
{"ticker":"COHR","date":"2015-05-05","pret":-0.00552,"close":60.09}
{"ticker":"COHR","date":"2015-05-06","pret":0.00718,"close":60.2}
{"ticker":"COHR","date":"2015-05-07","pret":-0.0015,"close":60.6}
{"ticker":"COHR","date":"2015-05-08","pret":0.00945,"close":61.16}
{"ticker":"COHR","date":"2015-05-11","pret":0.01312,"close":62.02}
{"ticker":"COHR","date":"2015-05-12","pret":0.0094,"close":61.55}
{"ticker":"COHR","date":"2015-05-13","pret":-0.00113,"close":61.7}
{"ticker":"COHR","date":"2015-05-14","pret":0.00178,"close":62.76}
{"ticker":"COHR","date":"2015-05-15","pret":0.00803,"close":62.59}
{"ticker":"COHR","date":"2015-05-18","pret":0.00813,"close":64.06}
{"ticker":"COHR","date":"2015-05-19","pret":0.01293,"close":63.41}
{"ticker":"COHR","date":"2015-05-20","pret":-0.00771,"close":62.78}
{"ticker":"COHR","date":"2015-05-21","pret":-0.00792,"close":64.77}
{"ticker":"COHR","date":"2015-05-22","pret":0.02948,"close":63.51}
{"ticker":"COHR","date":"2015-05-26","pret":-0.02487,"close":62.25}
{"ticker":"COHR","date":"2015-05-27","pret":-0.01307,"close":62.02}
{"ticker":"COHR","date":"2015-05-28","pret":-0.00773,"close":62.36}
{"ticker":"COHR","date":"2015-05-29","pret":0.00709,"close":62.24}
{"ticker":"COHR","date":"2015-06-01","pret":0.00752,"close":62.79}
{"ticker":"COHR","date":"2015-06-02","pret":0.00556,"close":62.69}
{"ticker":"COHR","date":"2015-06-03","pret":-0.00636,"close":64}
{"ticker":"COHR","date":"2015-06-04","pret":0.01583,"close":62.62}
{"ticker":"COHR","date":"2015-06-05","pret":-0.01614,"close":63.87}
{"ticker":"COHR","date":"2015-06-08","pret":0.0163,"close":64.16}
{"ticker":"COHR","date":"2015-06-09","pret":0.00938,"close":64.21}
{"ticker":"COHR","date":"2015-06-10","pret":0.00248,"close":65.4}
{"ticker":"COHR","date":"2015-06-11","pret":0.01371,"close":64.89}
{"ticker":"COHR","date":"2015-06-12","pret":-0.00706,"close":65.24}
{"ticker":"COHR","date":"2015-06-15","pret":0.00461,"close":65.15}
{"ticker":"COHR","date":"2015-06-16","pret":-0.00107,"close":64.89}
{"ticker":"COHR","date":"2015-06-17","pret":-0.00184,"close":64.45}
{"ticker":"COHR","date":"2015-06-18","pret":-0.00741,"close":65}
{"ticker":"COHR","date":"2015-06-19","pret":0.00972,"close":64.9}
{"ticker":"COHR","date":"2015-06-22","pret":0.00015,"close":65.66}
{"ticker":"COHR","date":"2015-06-23","pret":0.00658,"close":66.73}
{"ticker":"COHR","date":"2015-06-24","pret":0.01438,"close":66.29}
{"ticker":"COHR","date":"2015-06-25","pret":-0.00271,"close":65.04}
{"ticker":"COHR","date":"2015-06-26","pret":-0.0158,"close":65.11}
{"ticker":"COHR","date":"2015-06-29","pret":-0.01077,"close":63.03}
{"ticker":"COHR","date":"2015-06-30","pret":-0.01418,"close":63.48}
{"ticker":"COHR","date":"2015-07-01","pret":0.00376,"close":63.48}
{"ticker":"COHR","date":"2015-07-02","pret":-0.00864,"close":62.53}
{"ticker":"COHR","date":"2015-07-06","pret":-0.01991,"close":62.72}
{"ticker":"COHR","date":"2015-07-07","pret":0.00849,"close":62.51}
{"ticker":"COHR","date":"2015-07-08","pret":-0.01252,"close":61.54}
{"ticker":"COHR","date":"2015-07-09","pret":0.00724,"close":61.35}
{"ticker":"COHR","date":"2015-07-10","pret":-0.00418,"close":62.48}
{"ticker":"COHR","date":"2015-07-13","pret":0.00786,"close":63.02}
{"ticker":"COHR","date":"2015-07-14","pret":0.0078,"close":63.47}
{"ticker":"COHR","date":"2015-07-15","pret":0.0038,"close":62.82}
{"ticker":"COHR","date":"2015-07-16","pret":0.00095,"close":63.66}
{"ticker":"COHR","date":"2015-07-17","pret":0.00661,"close":62.71}
{"ticker":"COHR","date":"2015-07-20","pret":-0.02283,"close":61.57}
{"ticker":"COHR","date":"2015-07-21","pret":-0.01552,"close":61.18}
{"ticker":"COHR","date":"2015-07-22","pret":-0.0067,"close":61.12}
{"ticker":"COHR","date":"2015-07-23","pret":0.00409,"close":59.78}
{"ticker":"COHR","date":"2015-07-24","pret":-0.02715,"close":58.73}
{"ticker":"COHR","date":"2015-07-27","pret":-0.01812,"close":58.36}
{"ticker":"COHR","date":"2015-07-28","pret":0.00545,"close":58.32}
{"ticker":"COHR","date":"2015-07-29","pret":-0.0087,"close":60.28}
{"ticker":"COHR","date":"2015-07-30","pret":0.02104,"close":60.58}
{"ticker":"COHR","date":"2015-07-31","pret":-0.02671,"close":57.95}
{"ticker":"COHR","date":"2015-08-03","pret":-0.00173,"close":57.25}
{"ticker":"COHR","date":"2015-08-04","pret":-0.01146,"close":57.31}
{"ticker":"COHR","date":"2015-08-05","pret":0.00783,"close":58.79}
{"ticker":"COHR","date":"2015-08-06","pret":0.01821,"close":58.48}
{"ticker":"COHR","date":"2015-08-07","pret":-0.0082,"close":58.41}
{"ticker":"COHR","date":"2015-08-10","pret":0.00565,"close":59.09}
{"ticker":"COHR","date":"2015-08-11","pret":-0.00017,"close":58.73}
{"ticker":"COHR","date":"2015-08-12","pret":-0.0053,"close":58.77}
{"ticker":"COHR","date":"2015-08-13","pret":0.00735,"close":57.85}
{"ticker":"COHR","date":"2015-08-14","pret":-0.01874,"close":58.79}
{"ticker":"COHR","date":"2015-08-17","pret":0.01806,"close":59.24}
{"ticker":"COHR","date":"2015-08-18","pret":0.00882,"close":58.02}
{"ticker":"COHR","date":"2015-08-19","pret":-0.02636,"close":57.58}
{"ticker":"COHR","date":"2015-08-20","pret":-0.01081,"close":57.2}
{"ticker":"COHR","date":"2015-08-21","pret":-0.01608,"close":57.2}
{"ticker":"COHR","date":"2015-08-24","pret":-0.02417,"close":55.74}
{"ticker":"COHR","date":"2015-08-25","pret":0.0521,"close":54.64}
{"ticker":"COHR","date":"2015-08-26","pret":-0.02972,"close":55.93}
{"ticker":"COHR","date":"2015-08-27","pret":0.00729,"close":57.02}
{"ticker":"COHR","date":"2015-08-28","pret":0.00548,"close":57.83}
{"ticker":"COHR","date":"2015-08-31","pret":0.01174,"close":58.3}
{"ticker":"COHR","date":"2015-09-01","pret":-0.00647,"close":55.54}
{"ticker":"COHR","date":"2015-09-02","pret":-0.01182,"close":56.07}
{"ticker":"COHR","date":"2015-09-03","pret":-0.00355,"close":55.94}
{"ticker":"COHR","date":"2015-09-04","pret":-0.01579,"close":54.72}
{"ticker":"COHR","date":"2015-09-08","pret":0.00595,"close":56.22}
{"ticker":"COHR","date":"2015-09-09","pret":0.02011,"close":55.69}
{"ticker":"COHR","date":"2015-09-10","pret":-0.02317,"close":55.84}
{"ticker":"COHR","date":"2015-09-11","pret":0.00036,"close":55.25}
{"ticker":"COHR","date":"2015-09-14","pret":-0.00235,"close":55.34}
{"ticker":"COHR","date":"2015-09-15","pret":0.00433,"close":57.49}
{"ticker":"COHR","date":"2015-09-16","pret":0.03709,"close":58.27}
{"ticker":"COHR","date":"2015-09-17","pret":0.01138,"close":58.47}
{"ticker":"COHR","date":"2015-09-18","pret":-0.01155,"close":57.78}
{"ticker":"COHR","date":"2015-09-21","pret":0.01069,"close":57.53}
{"ticker":"COHR","date":"2015-09-22","pret":-0.02589,"close":56.78}
{"ticker":"COHR","date":"2015-09-23","pret":0.00264,"close":55.47}
{"ticker":"COHR","date":"2015-09-24","pret":-0.03212,"close":55.17}
{"ticker":"COHR","date":"2015-09-25","pret":0.00217,"close":54.93}
{"ticker":"COHR","date":"2015-09-28","pret":-0.01165,"close":54.47}
{"ticker":"COHR","date":"2015-09-29","pret":-0.00055,"close":54.15}
{"ticker":"COHR","date":"2015-09-30","pret":0,"close":54.7}
{"ticker":"COHR","date":"2015-10-01","pret":0.00073,"close":53.09}
{"ticker":"COHR","date":"2015-10-02","pret":-0.0371,"close":54.68}
{"ticker":"COHR","date":"2015-10-05","pret":0.04385,"close":56.7}
{"ticker":"COHR","date":"2015-10-06","pret":0.03026,"close":56.53}
{"ticker":"COHR","date":"2015-10-07","pret":0.00194,"close":57.54}
{"ticker":"COHR","date":"2015-10-08","pret":0.01138,"close":58.13}
{"ticker":"COHR","date":"2015-10-09","pret":0.0152,"close":57.81}
{"ticker":"COHR","date":"2015-10-12","pret":-0.00619,"close":57.88}
{"ticker":"COHR","date":"2015-10-13","pret":-0.00918,"close":57.03}
{"ticker":"COHR","date":"2015-10-14","pret":-0.00751,"close":56.6}
{"ticker":"COHR","date":"2015-10-15","pret":-0.00369,"close":57.41}
{"ticker":"COHR","date":"2015-10-16","pret":0.01416,"close":56}
{"ticker":"COHR","date":"2015-10-19","pret":-0.03659,"close":55.01}
{"ticker":"COHR","date":"2015-10-20","pret":-0.01159,"close":55.38}
{"ticker":"COHR","date":"2015-10-21","pret":0.01375,"close":53.72}
{"ticker":"COHR","date":"2015-10-22","pret":-0.03009,"close":54.01}
{"ticker":"COHR","date":"2015-10-23","pret":0.01031,"close":54.49}
{"ticker":"COHR","date":"2015-10-26","pret":-0.00625,"close":52.69}
{"ticker":"COHR","date":"2015-10-27","pret":-0.03489,"close":52.46}
{"ticker":"COHR","date":"2015-10-28","pret":0.00647,"close":55.25}
{"ticker":"COHR","date":"2015-10-29","pret":0.04015,"close":54.73}
{"ticker":"COHR","date":"2015-10-30","pret":-0.00365,"close":54.2}
{"ticker":"COHR","date":"2015-11-02","pret":-0.01177,"close":55.88}
{"ticker":"COHR","date":"2015-11-03","pret":0.02666,"close":56.34}
{"ticker":"COHR","date":"2015-11-04","pret":0.01431,"close":55.89}
{"ticker":"COHR","date":"2015-11-05","pret":0.15896,"close":62.75}
{"ticker":"COHR","date":"2015-11-06","pret":-0.06381,"close":63.77}
{"ticker":"COHR","date":"2015-11-09","pret":0.01682,"close":63.29}
{"ticker":"COHR","date":"2015-11-10","pret":-0.00286,"close":63.21}
{"ticker":"COHR","date":"2015-11-11","pret":0.00302,"close":62.11}
{"ticker":"COHR","date":"2015-11-12","pret":-0.01891,"close":61.56}
{"ticker":"COHR","date":"2015-11-13","pret":-0.01156,"close":61.06}
{"ticker":"COHR","date":"2015-11-16","pret":0.00229,"close":62.69}
{"ticker":"COHR","date":"2015-11-17","pret":0.02452,"close":63.24}
{"ticker":"COHR","date":"2015-11-18","pret":0.00683,"close":64.49}
{"ticker":"COHR","date":"2015-11-19","pret":0.01633,"close":66.01}
{"ticker":"COHR","date":"2015-11-20","pret":0.03323,"close":66.82}
{"ticker":"COHR","date":"2015-11-23","pret":0.00496,"close":65.81}
{"ticker":"COHR","date":"2015-11-24","pret":-0.01815,"close":67.41}
{"ticker":"COHR","date":"2015-11-25","pret":0.02933,"close":67.24}
{"ticker":"COHR","date":"2015-11-26"}
{"ticker":"COHR","date":"2015-11-27","pret":-0.0049,"close":67.85}
{"ticker":"COHR","date":"2015-11-30","pret":0.01273,"close":67.92}
{"ticker":"COHR","date":"2015-12-01","pret":0.00338,"close":68.1}
{"ticker":"COHR","date":"2015-12-02","pret":-0.00338,"close":67.77}
{"ticker":"COHR","date":"2015-12-03","pret":0.00382,"close":67.69}
{"ticker":"COHR","date":"2015-12-04","pret":-0.00883,"close":68.33}
{"ticker":"COHR","date":"2015-12-07","pret":0.0028,"close":66.86}
{"ticker":"COHR","date":"2015-12-08","pret":-0.02749,"close":66.26}
{"ticker":"COHR","date":"2015-12-09","pret":0.00499,"close":64.68}
{"ticker":"COHR","date":"2015-12-10","pret":-0.0238,"close":65.48}
{"ticker":"COHR","date":"2015-12-11","pret":-0.00464,"close":65}
{"ticker":"COHR","date":"2015-12-14","pret":0.00696,"close":65.11}
{"ticker":"COHR","date":"2015-12-15","pret":0.01027,"close":66.15}
{"ticker":"COHR","date":"2015-12-16","pret":0.01332,"close":66.24}
{"ticker":"COHR","date":"2015-12-17"}
{"ticker":"COHR","date":"2015-12-18","pret":-0.01699,"close":63.81}
{"ticker":"COHR","date":"2015-12-21","pret":-0.01666,"close":65.48}
{"ticker":"COHR","date":"2015-12-22","pret":0.02231,"close":67.11}
{"ticker":"COHR","date":"2015-12-23","pret":0.02509,"close":66.9}
{"ticker":"COHR","date":"2015-12-24","pret":-0.00745,"close":66.98}
{"ticker":"COHR","date":"2015-12-28","pret":-0.0018,"close":66.58}
{"ticker":"COHR","date":"2015-12-29","pret":0.00374,"close":66.69}
{"ticker":"COHR","date":"2015-12-30","pret":-0.00689,"close":66.3}
{"ticker":"COHR","date":"2015-12-31","pret":-0.00921,"close":65.11}
{"ticker":"COHR","date":"2016-01-04","pret":-0.03095,"close":62.24}
{"ticker":"COHR","date":"2016-01-05","pret":-0.02134,"close":62.83}
{"ticker":"COHU","date":"2015-01-02","pret":0.00502,"close":11.9}
{"ticker":"COHU","date":"2015-01-05","pret":-0.0109,"close":11.98}
{"ticker":"COHU","date":"2015-01-06","pret":0.01007,"close":11.43}
{"ticker":"COHU","date":"2015-01-07","pret":-0.04089,"close":11.6}
{"ticker":"COHU","date":"2015-01-08","pret":0.01639,"close":11.85}
{"ticker":"COHU","date":"2015-01-09","pret":0.01612,"close":11.77}
{"ticker":"COHU","date":"2015-01-12","pret":-0.0093,"close":11.38}
{"ticker":"COHU","date":"2015-01-13","pret":-0.02844,"close":11.45}
{"ticker":"COHU","date":"2015-01-14","pret":-0.0079,"close":11.48}
{"ticker":"COHU","date":"2015-01-15","pret":0.01833,"close":11.33}
{"ticker":"COHU","date":"2015-01-16","pret":-0.02363,"close":11.72}
{"ticker":"COHU","date":"2015-01-20","pret":0.04333,"close":11.65}
{"ticker":"COHU","date":"2015-01-21","pret":-0.01711,"close":11.38}
{"ticker":"COHU","date":"2015-01-22","pret":-0.00954,"close":11.51}
{"ticker":"COHU","date":"2015-01-23","pret":0.00174,"close":11.5}
{"ticker":"COHU","date":"2015-01-26","pret":0.00174,"close":11.76}
{"ticker":"COHU","date":"2015-01-27","pret":0.01036,"close":11.67}
{"ticker":"COHU","date":"2015-01-28","pret":0.01026,"close":11.52}
{"ticker":"COHU","date":"2015-01-29","pret":-0.01456,"close":11.66}
{"ticker":"COHU","date":"2015-01-30","pret":-0.00346,"close":11.33}
{"ticker":"COHU","date":"2015-02-02","pret":-0.01747,"close":11.48}
{"ticker":"COHU","date":"2015-02-03","pret":0.00877,"close":11.61}
{"ticker":"COHU","date":"2015-02-04","pret":0.00349,"close":11.52}
{"ticker":"COHU","date":"2015-02-05","pret":0.00521,"close":11.64}
{"ticker":"COHU","date":"2015-02-06","pret":0.00518,"close":11.65}
{"ticker":"COHU","date":"2015-02-09","pret":0.00172,"close":11.36}
{"ticker":"COHU","date":"2015-02-10","pret":-0.01211,"close":11.52}
{"ticker":"COHU","date":"2015-02-11","pret":-0.00087,"close":11.42}
{"ticker":"COHU","date":"2015-02-12","pret":0.00174,"close":11.45}
{"ticker":"COHU","date":"2015-02-13","pret":0.00087,"close":11.57}
{"ticker":"COHU","date":"2015-02-17","pret":0.0026,"close":11.62}
{"ticker":"COHU","date":"2015-02-18","pret":0.00432,"close":11.47}
{"ticker":"COHU","date":"2015-02-19","pret":-0.00954,"close":11.56}
{"ticker":"COHU","date":"2015-02-20","pret":0.03929,"close":11.06}
{"ticker":"COHU","date":"2015-02-23","pret":-0.07656,"close":10.49}
{"ticker":"COHU","date":"2015-02-24","pret":-0.05387,"close":10.66}
{"ticker":"COHU","date":"2015-02-25","pret":0.0189,"close":10.83}
{"ticker":"COHU","date":"2015-02-26","pret":0.01947,"close":10.88}
{"ticker":"COHU","date":"2015-02-27","pret":-0.0046,"close":10.89}
{"ticker":"COHU","date":"2015-03-02","pret":0.00184,"close":11.18}
{"ticker":"COHU","date":"2015-03-03","pret":0.02276,"close":11.01}
{"ticker":"COHU","date":"2015-03-04","pret":-0.01086,"close":11.05}
{"ticker":"COHU","date":"2015-03-05","pret":0.00454,"close":11.2}
{"ticker":"COHU","date":"2015-03-06","pret":0.00181,"close":10.81}
{"ticker":"COHU","date":"2015-03-09","pret":-0.02009,"close":10.98}
{"ticker":"COHU","date":"2015-03-10","pret":0.0046,"close":10.99}
{"ticker":"COHU","date":"2015-03-11","pret":0.00823,"close":11.05}
{"ticker":"COHU","date":"2015-03-12","pret":0.01716,"close":11.14}
{"ticker":"COHU","date":"2015-03-13","pret":-0.0009,"close":11.12}
{"ticker":"COHU","date":"2015-03-16","pret":0.00179,"close":11.07}
{"ticker":"COHU","date":"2015-03-17","pret":-0.0117,"close":11.2}
{"ticker":"COHU","date":"2015-03-18","pret":0.01348,"close":11.2}
{"ticker":"COHU","date":"2015-03-19","pret":-0.00089,"close":11.18}
{"ticker":"COHU","date":"2015-03-20","pret":0,"close":11.32}
{"ticker":"COHU","date":"2015-03-23","pret":0.00535,"close":11.43}
{"ticker":"COHU","date":"2015-03-24","pret":0.01412,"close":11.37}
{"ticker":"COHU","date":"2015-03-25","pret":-0.00263,"close":10.8}
{"ticker":"COHU","date":"2015-03-26","pret":-0.05695,"close":10.94}
{"ticker":"COHU","date":"2015-03-27","pret":0.01843,"close":11}
{"ticker":"COHU","date":"2015-03-30","pret":0.00637,"close":11.1}
{"ticker":"COHU","date":"2015-03-31","pret":0.00272,"close":10.94}
{"ticker":"COHU","date":"2015-04-01","pret":-0.01,"close":11.13}
{"ticker":"COHU","date":"2015-04-02","pret":0.01452,"close":10.98}
{"ticker":"COHU","date":"2015-04-06","pret":-0.01361,"close":11.24}
{"ticker":"COHU","date":"2015-04-07","pret":0.02257,"close":11.24}
{"ticker":"COHU","date":"2015-04-08","pret":0.00356,"close":11.28}
{"ticker":"COHU","date":"2015-04-09","pret":0.00266,"close":11.2}
{"ticker":"COHU","date":"2015-04-10","pret":0.00177,"close":11.37}
{"ticker":"COHU","date":"2015-04-13","pret":0.00794,"close":11.23}
{"ticker":"COHU","date":"2015-04-14","pret":-0.01505,"close":11.04}
{"ticker":"COHU","date":"2015-04-15","pret":-0.01982,"close":11}
{"ticker":"COHU","date":"2015-04-16","pret":-0.00182,"close":10.92}
{"ticker":"COHU","date":"2015-04-17","pret":-0.01284,"close":10.63}
{"ticker":"COHU","date":"2015-04-20","pret":-0.00928,"close":10.73}
{"ticker":"COHU","date":"2015-04-21","pret":0,"close":10.73}
{"ticker":"COHU","date":"2015-04-22","pret":-0.00374,"close":10.71}
{"ticker":"COHU","date":"2015-04-23","pret":-0.00469,"close":10.65}
{"ticker":"COHU","date":"2015-04-24","pret":-0.00282,"close":10.56}
{"ticker":"COHU","date":"2015-04-27","pret":-0.00662,"close":10.56}
{"ticker":"COHU","date":"2015-04-28","pret":0.00284,"close":10.74}
{"ticker":"COHU","date":"2015-04-29","pret":0.00566,"close":10.46}
{"ticker":"COHU","date":"2015-04-30","pret":-0.01708,"close":10.47}
{"ticker":"COHU","date":"2015-05-01","pret":0.00477,"close":11.01}
{"ticker":"COHU","date":"2015-05-04","pret":0.05015,"close":11.26}
{"ticker":"COHU","date":"2015-05-05","pret":0.01439,"close":11.27}
{"ticker":"COHU","date":"2015-05-06","pret":0.00445,"close":11.27}
{"ticker":"COHU","date":"2015-05-07","pret":-0.00267,"close":11.38}
{"ticker":"COHU","date":"2015-05-08","pret":0.02204,"close":11.45}
{"ticker":"COHU","date":"2015-05-11","pret":0.00348,"close":11.44}
{"ticker":"COHU","date":"2015-05-12","pret":-0.00785,"close":11.6}
{"ticker":"COHU","date":"2015-05-13","pret":0.0208,"close":11.94}
{"ticker":"COHU","date":"2015-05-14","pret":0.02707,"close":12.15}
{"ticker":"COHU","date":"2015-05-15","pret":0.01491,"close":11.94}
{"ticker":"COHU","date":"2015-05-18","pret":-0.0066,"close":12.24}
{"ticker":"COHU","date":"2015-05-19","pret":0.01234,"close":12.36}
{"ticker":"COHU","date":"2015-05-20","pret":0.01863,"close":12.62}
{"ticker":"COHU","date":"2015-05-21","pret":0.01434,"close":12.49}
{"ticker":"COHU","date":"2015-05-22","pret":-0.00555,"close":12.48}
{"ticker":"COHU","date":"2015-05-26","pret":-0.00799,"close":12.49}
{"ticker":"COHU","date":"2015-05-27","pret":0.0008,"close":12.88}
{"ticker":"COHU","date":"2015-05-28","pret":0.03388,"close":12.97}
{"ticker":"COHU","date":"2015-05-29","pret":0.00464,"close":13.41}
{"ticker":"COHU","date":"2015-06-01","pret":0.02888,"close":13.45}
{"ticker":"COHU","date":"2015-06-02","pret":0.01265,"close":13.48}
{"ticker":"COHU","date":"2015-06-03","pret":-0.00817,"close":13.74}
{"ticker":"COHU","date":"2015-06-04","pret":0.0148,"close":13.77}
{"ticker":"COHU","date":"2015-06-05","pret":-0.01183,"close":12.91}
{"ticker":"COHU","date":"2015-06-08","pret":-0.04719,"close":12.8}
{"ticker":"COHU","date":"2015-06-09","pret":-0.00861,"close":12.76}
{"ticker":"COHU","date":"2015-06-10","pret":0.00627,"close":13.14}
{"ticker":"COHU","date":"2015-06-11","pret":0.03153,"close":13.05}
{"ticker":"COHU","date":"2015-06-12","pret":-0.01988,"close":13.1}
{"ticker":"COHU","date":"2015-06-15","pret":0.00846,"close":12.97}
{"ticker":"COHU","date":"2015-06-16","pret":-0.0131,"close":12.89}
{"ticker":"COHU","date":"2015-06-17","pret":0,"close":12.67}
{"ticker":"COHU","date":"2015-06-18","pret":-0.02276,"close":12.92}
{"ticker":"COHU","date":"2015-06-19","pret":0.02817,"close":12.79}
{"ticker":"COHU","date":"2015-06-22","pret":-0.01791,"close":13.34}
{"ticker":"COHU","date":"2015-06-23","pret":0.0453,"close":13.44}
{"ticker":"COHU","date":"2015-06-24","pret":0.00449,"close":13.15}
{"ticker":"COHU","date":"2015-06-25","pret":-0.01052,"close":13.2}
{"ticker":"COHU","date":"2015-06-26","pret":-0.00303,"close":13.19}
{"ticker":"COHU","date":"2015-06-29","pret":-0.00076,"close":13.14}
{"ticker":"COHU","date":"2015-06-30","pret":0.00227,"close":13.23}
{"ticker":"COHU","date":"2015-07-01","pret":0.00678,"close":13.18}
{"ticker":"COHU","date":"2015-07-02","pret":-0.01743,"close":12.92}
{"ticker":"COHU","date":"2015-07-06","pret":-0.01696,"close":13.07}
{"ticker":"COHU","date":"2015-07-07","pret":0.01773,"close":12.86}
{"ticker":"COHU","date":"2015-07-08","pret":-0.02789,"close":12.67}
{"ticker":"COHU","date":"2015-07-09","pret":0.01171,"close":12.36}
{"ticker":"COHU","date":"2015-07-10","pret":-0.05588,"close":12.71}
{"ticker":"COHU","date":"2015-07-13","pret":0.03786,"close":12.62}
{"ticker":"COHU","date":"2015-07-14","pret":-0.00714,"close":12.62}
{"ticker":"COHU","date":"2015-07-15","pret":0.00239,"close":12.53}
{"ticker":"COHU","date":"2015-07-16","pret":0.00554,"close":12.61}
{"ticker":"COHU","date":"2015-07-17","pret":-0.00316,"close":12.51}
{"ticker":"COHU","date":"2015-07-20","pret":-0.01116,"close":12.33}
{"ticker":"COHU","date":"2015-07-21","pret":-0.01128,"close":12.34}
{"ticker":"COHU","date":"2015-07-22","pret":-0.0065,"close":12.13}
{"ticker":"COHU","date":"2015-07-23","pret":-0.01148,"close":12.32}
{"ticker":"COHU","date":"2015-07-24","pret":0.0123,"close":12.16}
{"ticker":"COHU","date":"2015-07-27","pret":-0.01148,"close":12.05}
{"ticker":"COHU","date":"2015-07-28","pret":-0.00496,"close":12.15}
{"ticker":"COHU","date":"2015-07-29","pret":0.00743,"close":11.98}
{"ticker":"COHU","date":"2015-07-30","pret":-0.02161,"close":12}
{"ticker":"COHU","date":"2015-07-31","pret":-0.07411,"close":9.91}
{"ticker":"COHU","date":"2015-08-03","pret":-0.1334,"close":9.36}
{"ticker":"COHU","date":"2015-08-04","pret":-0.0444,"close":9.42}
{"ticker":"COHU","date":"2015-08-05","pret":0.02877,"close":9.6}
{"ticker":"COHU","date":"2015-08-06","pret":0.00628,"close":9.59}
{"ticker":"COHU","date":"2015-08-07","pret":-0.00628,"close":9.6}
{"ticker":"COHU","date":"2015-08-10","pret":0.01253,"close":9.76}
{"ticker":"COHU","date":"2015-08-11","pret":0.00414,"close":9.43}
{"ticker":"COHU","date":"2015-08-12","pret":-0.02723,"close":9.46}
{"ticker":"COHU","date":"2015-08-13","pret":0.00635,"close":9.31}
{"ticker":"COHU","date":"2015-08-14","pret":-0.02132,"close":9.52}
{"ticker":"COHU","date":"2015-08-17","pret":0.02132,"close":9.45}
{"ticker":"COHU","date":"2015-08-18","pret":-0.00423,"close":9.31}
{"ticker":"COHU","date":"2015-08-19","pret":0.01889,"close":9.58}
{"ticker":"COHU","date":"2015-08-20","pret":-0.00626,"close":9.67}
{"ticker":"COHU","date":"2015-08-21","pret":-0.00524,"close":9.89}
{"ticker":"COHU","date":"2015-08-24","pret":-0.00527,"close":9.46}
{"ticker":"COHU","date":"2015-08-25","pret":0.02814,"close":9.37}
{"ticker":"COHU","date":"2015-08-26","pret":-0.02708,"close":9.25}
{"ticker":"COHU","date":"2015-08-27","pret":-0.01704,"close":9.43}
{"ticker":"COHU","date":"2015-08-28","pret":0.00215,"close":9.65}
{"ticker":"COHU","date":"2015-08-31","pret":0.03476,"close":9.7}
{"ticker":"COHU","date":"2015-09-01","pret":-0.01041,"close":9.36}
{"ticker":"COHU","date":"2015-09-02","pret":-0.0084,"close":9.57}
{"ticker":"COHU","date":"2015-09-03","pret":0.01049,"close":9.64}
{"ticker":"COHU","date":"2015-09-04","pret":-0.00944,"close":9.49}
{"ticker":"COHU","date":"2015-09-08","pret":0.01568,"close":9.53}
{"ticker":"COHU","date":"2015-09-09","pret":-0.00104,"close":9.63}
{"ticker":"COHU","date":"2015-09-10","pret":-0.01044,"close":9.48}
{"ticker":"COHU","date":"2015-09-11","pret":-0.01374,"close":9.5}
{"ticker":"COHU","date":"2015-09-14","pret":0.00742,"close":9.44}
{"ticker":"COHU","date":"2015-09-15","pret":-0.00211,"close":9.71}
{"ticker":"COHU","date":"2015-09-16","pret":0.02714,"close":9.68}
{"ticker":"COHU","date":"2015-09-17","pret":-0.00309,"close":9.71}
{"ticker":"COHU","date":"2015-09-18","pret":-0.01457,"close":9.5}
{"ticker":"COHU","date":"2015-09-21","pret":0,"close":9.45}
{"ticker":"COHU","date":"2015-09-22","pret":-0.01478,"close":9.43}
{"ticker":"COHU","date":"2015-09-23","pret":0.00319,"close":9.43}
{"ticker":"COHU","date":"2015-09-24","pret":-0.00106,"close":9.71}
{"ticker":"COHU","date":"2015-09-25","pret":0.03955,"close":9.62}
{"ticker":"COHU","date":"2015-09-28","pret":-0.02584,"close":9.48}
{"ticker":"COHU","date":"2015-09-29","pret":-0.0042,"close":9.52}
{"ticker":"COHU","date":"2015-09-30","pret":0.00838,"close":9.86}
{"ticker":"COHU","date":"2015-10-01","pret":0.0308,"close":9.87}
{"ticker":"COHU","date":"2015-10-02","pret":-0.0071,"close":9.57}
{"ticker":"COHU","date":"2015-10-05","pret":-0.03208,"close":9.78}
{"ticker":"COHU","date":"2015-10-06","pret":0.028,"close":10.1}
{"ticker":"COHU","date":"2015-10-07","pret":0.03021,"close":10.77}
{"ticker":"COHU","date":"2015-10-08","pret":0.04462,"close":10.73}
{"ticker":"COHU","date":"2015-10-09","pret":0.01973,"close":10.52}
{"ticker":"COHU","date":"2015-10-12","pret":-0.02068,"close":10.35}
{"ticker":"COHU","date":"2015-10-13","pret":-0.02306,"close":10.26}
{"ticker":"COHU","date":"2015-10-14","pret":-0.00292,"close":10.66}
{"ticker":"COHU","date":"2015-10-15","pret":0.04758,"close":11.15}
{"ticker":"COHU","date":"2015-10-16","pret":0.03829,"close":11.08}
{"ticker":"COHU","date":"2015-10-19","pret":-0.01351,"close":10.96}
{"ticker":"COHU","date":"2015-10-20","pret":-0.00819,"close":10.96}
{"ticker":"COHU","date":"2015-10-21","pret":0.00456,"close":10.69}
{"ticker":"COHU","date":"2015-10-22","pret":-0.01744,"close":10.72}
{"ticker":"COHU","date":"2015-10-23","pret":-0.00278,"close":11.12}
{"ticker":"COHU","date":"2015-10-26","pret":0.03198,"close":11.09}
{"ticker":"COHU","date":"2015-10-27","pret":-0.00813,"close":10.57}
{"ticker":"COHU","date":"2015-10-28","pret":-0.04734,"close":11.29}
{"ticker":"COHU","date":"2015-10-29","pret":0.06798,"close":11.09}
{"ticker":"COHU","date":"2015-10-30","pret":0.01148,"close":12.59}
{"ticker":"COHU","date":"2015-11-02","pret":0.08657,"close":12.99}
{"ticker":"COHU","date":"2015-11-03","pret":0.03481,"close":13.18}
{"ticker":"COHU","date":"2015-11-04","pret":0.02306,"close":12.89}
{"ticker":"COHU","date":"2015-11-05","pret":-0.01918,"close":12.9}
{"ticker":"COHU","date":"2015-11-06","pret":-0.007,"close":13.08}
{"ticker":"COHU","date":"2015-11-09","pret":0.01548,"close":12.91}
{"ticker":"COHU","date":"2015-11-10","pret":-0.01081,"close":12.85}
{"ticker":"COHU","date":"2015-11-11","pret":-0.00233,"close":12.86}
{"ticker":"COHU","date":"2015-11-12","pret":-0.00703,"close":12.68}
{"ticker":"COHU","date":"2015-11-13","pret":-0.01341,"close":12.8}
{"ticker":"COHU","date":"2015-11-16","pret":0.01498,"close":12.59}
{"ticker":"COHU","date":"2015-11-17","pret":-0.01418,"close":12.38}
{"ticker":"COHU","date":"2015-11-18","pret":-0.02004,"close":12.35}
{"ticker":"COHU","date":"2015-11-19","pret":0.00081,"close":12.57}
{"ticker":"COHU","date":"2015-11-20","pret":0.02319,"close":13.03}
{"ticker":"COHU","date":"2015-11-23","pret":0.03266,"close":13}
{"ticker":"COHU","date":"2015-11-24","pret":-0.01309,"close":12.96}
{"ticker":"COHU","date":"2015-11-25","pret":0.00387,"close":12.94}
{"ticker":"COHU","date":"2015-11-26"}
{"ticker":"COHU","date":"2015-11-27","pret":-0.00077,"close":12.96}
{"ticker":"COHU","date":"2015-11-30","pret":-0.00232,"close":13.11}
{"ticker":"COHU","date":"2015-12-01","pret":0.01842,"close":13.2}
{"ticker":"COHU","date":"2015-12-02","pret":0.00076,"close":13.12}
{"ticker":"COHU","date":"2015-12-03","pret":-0.00228,"close":13.05}
{"ticker":"COHU","date":"2015-12-04","pret":-0.00688,"close":13.24}
{"ticker":"COHU","date":"2015-12-07","pret":0.00688,"close":13.08}
{"ticker":"COHU","date":"2015-12-08","pret":-0.0138,"close":12.78}
{"ticker":"COHU","date":"2015-12-09","pret":-0.01949,"close":12.77}
{"ticker":"COHU","date":"2015-12-10","pret":0.00314,"close":12.72}
{"ticker":"COHU","date":"2015-12-11","pret":-0.01902,"close":12.65}
{"ticker":"COHU","date":"2015-12-14","pret":0.01114,"close":12.35}
{"ticker":"COHU","date":"2015-12-15","pret":-0.01595,"close":12.54}
{"ticker":"COHU","date":"2015-12-16","pret":0.01595,"close":12.88}
{"ticker":"COHU","date":"2015-12-17"}
{"ticker":"COHU","date":"2015-12-18","pret":-0.00238,"close":12.69}
{"ticker":"COHU","date":"2015-12-21","pret":0.01885,"close":12.78}
{"ticker":"COHU","date":"2015-12-22","pret":-0.00312,"close":12.9}
{"ticker":"COHU","date":"2015-12-23","pret":0.01472,"close":12.76}
{"ticker":"COHU","date":"2015-12-24","pret":-0.02099,"close":12.93}
{"ticker":"COHU","date":"2015-12-28","pret":0.00938,"close":12.8}
{"ticker":"COHU","date":"2015-12-29","pret":-0.00078,"close":12.76}
{"ticker":"COHU","date":"2015-12-30","pret":-0.00468,"close":12.68}
{"ticker":"COHU","date":"2015-12-31","pret":-0.00707,"close":12.07}
{"ticker":"COHU","date":"2016-01-04","pret":-0.06176,"close":11.43}
{"ticker":"COHU","date":"2016-01-05","pret":-0.03845,"close":11.51}
{"ticker":"COKE","date":"2015-01-02","pret":-0.00225,"close":89.87}
{"ticker":"COKE","date":"2015-01-05","pret":0.00315,"close":89.2}
{"ticker":"COKE","date":"2015-01-06","pret":0.00146,"close":88.59}
{"ticker":"COKE","date":"2015-01-07","pret":0.0019,"close":89.13}
{"ticker":"COKE","date":"2015-01-08","pret":0.00011,"close":90.18}
{"ticker":"COKE","date":"2015-01-09","pret":0.0048,"close":90.22}
{"ticker":"COKE","date":"2015-01-12","pret":-0.00178,"close":90.23}
{"ticker":"COKE","date":"2015-01-13","pret":0.01242,"close":91.3}
{"ticker":"COKE","date":"2015-01-14","pret":-0.00464,"close":91.6}
{"ticker":"COKE","date":"2015-01-15","pret":0.02135,"close":93.86}
{"ticker":"COKE","date":"2015-01-16","pret":0.01195,"close":95.99}
{"ticker":"COKE","date":"2015-01-20","pret":0.02129,"close":98.47}
{"ticker":"COKE","date":"2015-01-21","pret":0.0338,"close":99.4}
{"ticker":"COKE","date":"2015-01-22","pret":0.00807,"close":102.85}
{"ticker":"COKE","date":"2015-01-23","pret":0.02726,"close":104.01}
{"ticker":"COKE","date":"2015-01-26","pret":0.0252,"close":105.07}
{"ticker":"COKE","date":"2015-01-27","pret":0.00133,"close":103.93}
{"ticker":"COKE","date":"2015-01-28","pret":-0.01429,"close":101.03}
{"ticker":"COKE","date":"2015-01-29","pret":-0.02484,"close":98.69}
{"ticker":"COKE","date":"2015-01-30","pret":-0.03292,"close":97.54}
{"ticker":"COKE","date":"2015-02-02","pret":-0.00719,"close":97.28}
{"ticker":"COKE","date":"2015-02-03","pret":0.00944,"close":98.54}
{"ticker":"COKE","date":"2015-02-04","pret":0.01097,"close":101.58}
{"ticker":"COKE","date":"2015-02-05","pret":0.03396,"close":101.92}
{"ticker":"COKE","date":"2015-02-06","pret":-0.00755,"close":100.5}
{"ticker":"COKE","date":"2015-02-09","pret":-0.01787,"close":99.68}
{"ticker":"COKE","date":"2015-02-10","pret":0.00718,"close":100.15}
{"ticker":"COKE","date":"2015-02-11","pret":-0.00799,"close":99.52}
{"ticker":"COKE","date":"2015-02-12","pret":0.0032,"close":100.29}
{"ticker":"COKE","date":"2015-02-13","pret":0.00548,"close":100.77}
{"ticker":"COKE","date":"2015-02-17","pret":0.00149,"close":100.32}
{"ticker":"COKE","date":"2015-02-18","pret":-0.00787,"close":102.94}
{"ticker":"COKE","date":"2015-02-19","pret":0.02117,"close":101.79}
{"ticker":"COKE","date":"2015-02-20","pret":-0.00245,"close":102.24}
{"ticker":"COKE","date":"2015-02-23","pret":-0.00128,"close":102.76}
{"ticker":"COKE","date":"2015-02-24","pret":0.00412,"close":103.38}
{"ticker":"COKE","date":"2015-02-25","pret":0.01717,"close":103.59}
{"ticker":"COKE","date":"2015-02-26","pret":0.00231,"close":103.8}
{"ticker":"COKE","date":"2015-02-27","pret":0.00058,"close":104.39}
{"ticker":"COKE","date":"2015-03-02","pret":0.00717,"close":105.65}
{"ticker":"COKE","date":"2015-03-03","pret":0.00702,"close":106.37}
{"ticker":"COKE","date":"2015-03-04","pret":0.00246,"close":104.24}
{"ticker":"COKE","date":"2015-03-05","pret":-0.01617,"close":101.41}
{"ticker":"COKE","date":"2015-03-06","pret":-0.03493,"close":102.01}
{"ticker":"COKE","date":"2015-03-09","pret":0.01645,"close":105.68}
{"ticker":"COKE","date":"2015-03-10","pret":0.01829,"close":104.84}
{"ticker":"COKE","date":"2015-03-11","pret":0.00392,"close":103.64}
{"ticker":"COKE","date":"2015-03-12","pret":0.0001,"close":106.48}
{"ticker":"COKE","date":"2015-03-13","pret":0.00951,"close":106.65}
{"ticker":"COKE","date":"2015-03-16","pret":0.00895,"close":107.9}
{"ticker":"COKE","date":"2015-03-17","pret":0.01184,"close":106.17}
{"ticker":"COKE","date":"2015-03-18","pret":-0.01071,"close":107}
{"ticker":"COKE","date":"2015-03-19","pret":0.00215,"close":106.77}
{"ticker":"COKE","date":"2015-03-20","pret":0,"close":107.59}
{"ticker":"COKE","date":"2015-03-23","pret":0.0093,"close":107.39}
{"ticker":"COKE","date":"2015-03-24","pret":-0.00232,"close":108.88}
{"ticker":"COKE","date":"2015-03-25","pret":0.01593,"close":106.88}
{"ticker":"COKE","date":"2015-03-26","pret":-0.01844,"close":106.97}
{"ticker":"COKE","date":"2015-03-27","pret":-0.00345,"close":111.57}
{"ticker":"COKE","date":"2015-03-30","pret":0.04981,"close":113.57}
{"ticker":"COKE","date":"2015-03-31","pret":0.01148,"close":113.06}
{"ticker":"COKE","date":"2015-04-01","pret":-0.00246,"close":114}
{"ticker":"COKE","date":"2015-04-02","pret":0.0043,"close":114.52}
{"ticker":"COKE","date":"2015-04-06","pret":-0.00088,"close":115.43}
{"ticker":"COKE","date":"2015-04-07","pret":0.01454,"close":115.71}
{"ticker":"COKE","date":"2015-04-08","pret":0.00294,"close":116}
{"ticker":"COKE","date":"2015-04-09","pret":0.00387,"close":114.51}
{"ticker":"COKE","date":"2015-04-10","pret":-0.01846,"close":115.86}
{"ticker":"COKE","date":"2015-04-13","pret":0.01485,"close":115.07}
{"ticker":"COKE","date":"2015-04-14","pret":-0.00848,"close":115.3}
{"ticker":"COKE","date":"2015-04-15","pret":0.00702,"close":115.11}
{"ticker":"COKE","date":"2015-04-16","pret":-0.01137,"close":115.05}
{"ticker":"COKE","date":"2015-04-17","pret":-0.00376,"close":111.32}
{"ticker":"COKE","date":"2015-04-20","pret":-0.0127,"close":113.7}
{"ticker":"COKE","date":"2015-04-21","pret":0.00602,"close":114.73}
{"ticker":"COKE","date":"2015-04-22","pret":0.01436,"close":114.19}
{"ticker":"COKE","date":"2015-04-23","pret":-0.00873,"close":113.04}
{"ticker":"COKE","date":"2015-04-24","pret":-0.00598,"close":113.36}
{"ticker":"COKE","date":"2015-04-27","pret":0.00159,"close":114.01}
{"ticker":"COKE","date":"2015-04-28","pret":0.00903,"close":113.95}
{"ticker":"COKE","date":"2015-04-29","pret":-0.0049,"close":111.46}
{"ticker":"COKE","date":"2015-04-30","pret":-0.02191,"close":113}
{"ticker":"COKE","date":"2015-05-01","pret":0.02165,"close":111.51}
{"ticker":"COKE","date":"2015-05-04","pret":-0.01236,"close":112.32}
{"ticker":"COKE","date":"2015-05-05","pret":-0.00776,"close":112.25}
{"ticker":"COKE","date":"2015-05-06","pret":-0.00179,"close":113.26}
{"ticker":"COKE","date":"2015-05-07","pret":0.01239,"close":113}
{"ticker":"COKE","date":"2015-05-08","pret":0.0046,"close":113.2}
{"ticker":"COKE","date":"2015-05-11","pret":-0.00717,"close":113.16}
{"ticker":"COKE","date":"2015-05-12","pret":0.00195,"close":111.26}
{"ticker":"COKE","date":"2015-05-13","pret":-0.0098,"close":111.77}
{"ticker":"COKE","date":"2015-05-14","pret":0.01113,"close":112.47}
{"ticker":"COKE","date":"2015-05-15","pret":-0.00213,"close":112.52}
{"ticker":"COKE","date":"2015-05-18","pret":-0.00516,"close":113.08}
{"ticker":"COKE","date":"2015-05-19","pret":0.00782,"close":113.87}
{"ticker":"COKE","date":"2015-05-20","pret":0.00881,"close":115.43}
{"ticker":"COKE","date":"2015-05-21","pret":0.01679,"close":114.4}
{"ticker":"COKE","date":"2015-05-22","pret":-0.00875,"close":113}
{"ticker":"COKE","date":"2015-05-26","pret":-0.01711,"close":113}
{"ticker":"COKE","date":"2015-05-27","pret":0.00071,"close":113.55}
{"ticker":"COKE","date":"2015-05-28","pret":-0.00106,"close":112.53}
{"ticker":"COKE","date":"2015-05-29","pret":0.00044,"close":113.57}
{"ticker":"COKE","date":"2015-06-01","pret":0.0306,"close":122.5}
{"ticker":"COKE","date":"2015-06-02","pret":0.04761,"close":123.28}
{"ticker":"COKE","date":"2015-06-03","pret":0.0062,"close":124.02}
{"ticker":"COKE","date":"2015-06-04","pret":0.01245,"close":124.31}
{"ticker":"COKE","date":"2015-06-05","pret":-0.00378,"close":123.85}
{"ticker":"COKE","date":"2015-06-08","pret":-0.0059,"close":123.02}
{"ticker":"COKE","date":"2015-06-09","pret":-0.00097,"close":121.71}
{"ticker":"COKE","date":"2015-06-10","pret":-0.00791,"close":122.41}
{"ticker":"COKE","date":"2015-06-11","pret":0.0049,"close":123.89}
{"ticker":"COKE","date":"2015-06-12","pret":0.00333,"close":123}
{"ticker":"COKE","date":"2015-06-15","pret":-0.00619,"close":122.98}
{"ticker":"COKE","date":"2015-06-16","pret":0.00367,"close":124.74}
{"ticker":"COKE","date":"2015-06-17","pret":0.0203,"close":130.44}
{"ticker":"COKE","date":"2015-06-18","pret":0.03971,"close":133.13}
{"ticker":"COKE","date":"2015-06-19","pret":0.02647,"close":137.21}
{"ticker":"COKE","date":"2015-06-22","pret":0.05164,"close":144.49}
{"ticker":"COKE","date":"2015-06-23","pret":0.03428,"close":144.25}
{"ticker":"COKE","date":"2015-06-24","pret":-0.01532,"close":143.32}
{"ticker":"COKE","date":"2015-06-25","pret":0.00444,"close":145.53}
{"ticker":"COKE","date":"2015-06-26","pret":0.00834,"close":148.98}
{"ticker":"COKE","date":"2015-06-29","pret":0.02221,"close":149.63}
{"ticker":"COKE","date":"2015-06-30","pret":0.02559,"close":151.07}
{"ticker":"COKE","date":"2015-07-01","pret":-0.00545,"close":155.41}
{"ticker":"COKE","date":"2015-07-02","pret":0.02039,"close":153.33}
{"ticker":"COKE","date":"2015-07-06","pret":0.00142,"close":154.74}
{"ticker":"COKE","date":"2015-07-07","pret":-0.00997,"close":152.94}
{"ticker":"COKE","date":"2015-07-08","pret":-0.01138,"close":153.47}
{"ticker":"COKE","date":"2015-07-09","pret":0.00917,"close":154.08}
{"ticker":"COKE","date":"2015-07-10","pret":0.0116,"close":164.35}
{"ticker":"COKE","date":"2015-07-13","pret":0.02526,"close":168.43}
{"ticker":"COKE","date":"2015-07-14","pret":0.05969,"close":170.92}
{"ticker":"COKE","date":"2015-07-15","pret":0.01789,"close":172.06}
{"ticker":"COKE","date":"2015-07-16","pret":0.0058,"close":154.35}
{"ticker":"COKE","date":"2015-07-17","pret":-0.11407,"close":162.2}
{"ticker":"COKE","date":"2015-07-20","pret":0.06034,"close":155}
{"ticker":"COKE","date":"2015-07-21","pret":-0.05452,"close":152.62}
{"ticker":"COKE","date":"2015-07-22","pret":-0.02968,"close":152.79}
{"ticker":"COKE","date":"2015-07-23","pret":0.0099,"close":147.94}
{"ticker":"COKE","date":"2015-07-24","pret":-0.02825,"close":151.62}
{"ticker":"COKE","date":"2015-07-27","pret":0.0204,"close":157.51}
{"ticker":"COKE","date":"2015-07-28","pret":0.06399,"close":156.91}
{"ticker":"COKE","date":"2015-07-29","pret":-0.02401,"close":155}
{"ticker":"COKE","date":"2015-07-30","pret":-0.02428,"close":159.48}
{"ticker":"COKE","date":"2015-07-31","pret":0.03119,"close":162}
{"ticker":"COKE","date":"2015-08-03","pret":0.02988,"close":160.24}
{"ticker":"COKE","date":"2015-08-04","pret":-0.01744,"close":165}
{"ticker":"COKE","date":"2015-08-05","pret":0.05906,"close":165.77}
{"ticker":"COKE","date":"2015-08-06","pret":-0.01649,"close":162.11}
{"ticker":"COKE","date":"2015-08-07","pret":-0.03171,"close":163.28}
{"ticker":"COKE","date":"2015-08-10","pret":0.01562,"close":162.52}
{"ticker":"COKE","date":"2015-08-11","pret":-0.01284,"close":162.26}
{"ticker":"COKE","date":"2015-08-12","pret":-0.01357,"close":160.86}
{"ticker":"COKE","date":"2015-08-13","pret":0.00653,"close":160.57}
{"ticker":"COKE","date":"2015-08-14","pret":-0.00678,"close":162.85}
{"ticker":"COKE","date":"2015-08-17","pret":0.0082,"close":166.32}
{"ticker":"COKE","date":"2015-08-18","pret":0.02826,"close":164.7}
{"ticker":"COKE","date":"2015-08-19","pret":-0.01101,"close":161.25}
{"ticker":"COKE","date":"2015-08-20","pret":-0.02246,"close":158.62}
{"ticker":"COKE","date":"2015-08-21","pret":-0.027,"close":154.15}
{"ticker":"COKE","date":"2015-08-24","pret":-0.07926,"close":155.55}
{"ticker":"COKE","date":"2015-08-25","pret":0.10688,"close":160.55}
{"ticker":"COKE","date":"2015-08-26","pret":0.01469,"close":161.8}
{"ticker":"COKE","date":"2015-08-27","pret":-0.00356,"close":155.83}
{"ticker":"COKE","date":"2015-08-28","pret":-0.04722,"close":157.56}
{"ticker":"COKE","date":"2015-08-31","pret":0.00566,"close":154.23}
{"ticker":"COKE","date":"2015-09-01","pret":-0.02256,"close":154.14}
{"ticker":"COKE","date":"2015-09-02","pret":0.01238,"close":159.31}
{"ticker":"COKE","date":"2015-09-03","pret":0.02936,"close":163.2}
{"ticker":"COKE","date":"2015-09-04","pret":0.0219,"close":157.35}
{"ticker":"COKE","date":"2015-09-08","pret":-0.0212,"close":165.27}
{"ticker":"COKE","date":"2015-09-09","pret":0.0454,"close":160.79}
{"ticker":"COKE","date":"2015-09-10","pret":-0.03683,"close":162}
{"ticker":"COKE","date":"2015-09-11","pret":0.001,"close":163.05}
{"ticker":"COKE","date":"2015-09-14","pret":0.01274,"close":164.31}
{"ticker":"COKE","date":"2015-09-15","pret":0.01573,"close":164.6}
{"ticker":"COKE","date":"2015-09-16","pret":0.00073,"close":165}
{"ticker":"COKE","date":"2015-09-17","pret":-0.00412,"close":171.18}
{"ticker":"COKE","date":"2015-09-18","pret":0.03829,"close":166.35}
{"ticker":"COKE","date":"2015-09-21","pret":-0.0165,"close":169.27}
{"ticker":"COKE","date":"2015-09-22","pret":0.01731,"close":170.43}
{"ticker":"COKE","date":"2015-09-23","pret":-0.00082,"close":173.23}
{"ticker":"COKE","date":"2015-09-24","pret":0.01006,"close":185.31}
{"ticker":"COKE","date":"2015-09-25","pret":0.0939,"close":189.13}
{"ticker":"COKE","date":"2015-09-28","pret":0.00116,"close":192.39}
{"ticker":"COKE","date":"2015-09-29","pret":0.01067,"close":193.7}
{"ticker":"COKE","date":"2015-09-30","pret":0.018,"close":193.38}
{"ticker":"COKE","date":"2015-10-01","pret":-0.01462,"close":191}
{"ticker":"COKE","date":"2015-10-02","pret":-0.01426,"close":195.15}
{"ticker":"COKE","date":"2015-10-05","pret":0.02586,"close":198.83}
{"ticker":"COKE","date":"2015-10-06","pret":0.02316,"close":206.69}
{"ticker":"COKE","date":"2015-10-07","pret":0.03504,"close":217.46}
{"ticker":"COKE","date":"2015-10-08","pret":0.05331,"close":210.87}
{"ticker":"COKE","date":"2015-10-09","pret":-0.03353,"close":214.31}
{"ticker":"COKE","date":"2015-10-12","pret":0.01249,"close":215.82}
{"ticker":"COKE","date":"2015-10-13","pret":0.00686,"close":214.82}
{"ticker":"COKE","date":"2015-10-14","pret":0.00381,"close":211.63}
{"ticker":"COKE","date":"2015-10-15","pret":-0.01489,"close":212.57}
{"ticker":"COKE","date":"2015-10-16","pret":0.00441,"close":212}
{"ticker":"COKE","date":"2015-10-19","pret":-0.00202,"close":212.55}
{"ticker":"COKE","date":"2015-10-20","pret":-0.00749,"close":214.39}
{"ticker":"COKE","date":"2015-10-21","pret":0.01459,"close":211.2}
{"ticker":"COKE","date":"2015-10-22","pret":-0.01247,"close":212.63}
{"ticker":"COKE","date":"2015-10-23","pret":0.01289,"close":212.56}
{"ticker":"COKE","date":"2015-10-26","pret":-0.00842,"close":208.55}
{"ticker":"COKE","date":"2015-10-27","pret":-0.01743,"close":208.04}
{"ticker":"COKE","date":"2015-10-28","pret":-0.0023,"close":214.73}
{"ticker":"COKE","date":"2015-10-29","pret":0.02931,"close":213.07}
{"ticker":"COKE","date":"2015-10-30","pret":0,"close":211.21}
{"ticker":"COKE","date":"2015-11-02","pret":-0.02215,"close":209.97}
{"ticker":"COKE","date":"2015-11-03","pret":-0.01215,"close":207.42}
{"ticker":"COKE","date":"2015-11-04","pret":-0.03303,"close":176.36}
{"ticker":"COKE","date":"2015-11-05","pret":-0.13282,"close":185.6}
{"ticker":"COKE","date":"2015-11-06","pret":0.05165,"close":188.95}
{"ticker":"COKE","date":"2015-11-09","pret":0.00119,"close":182.76}
{"ticker":"COKE","date":"2015-11-10","pret":-0.02135,"close":180.32}
{"ticker":"COKE","date":"2015-11-11","pret":-0.00513,"close":184.36}
{"ticker":"COKE","date":"2015-11-12","pret":0.01527,"close":176.61}
{"ticker":"COKE","date":"2015-11-13","pret":-0.03878,"close":176.78}
{"ticker":"COKE","date":"2015-11-16","pret":0,"close":175.46}
{"ticker":"COKE","date":"2015-11-17","pret":-0.00023,"close":173.15}
{"ticker":"COKE","date":"2015-11-18","pret":-0.02473,"close":172.38}
{"ticker":"COKE","date":"2015-11-19","pret":0.01212,"close":172.97}
{"ticker":"COKE","date":"2015-11-20","pret":-0.00547,"close":188.63}
{"ticker":"COKE","date":"2015-11-23","pret":0.07571,"close":192.89}
{"ticker":"COKE","date":"2015-11-24","pret":0.029,"close":188.12}
{"ticker":"COKE","date":"2015-11-25","pret":-0.02037,"close":193.15}
{"ticker":"COKE","date":"2015-11-26"}
{"ticker":"COKE","date":"2015-11-27","pret":0.02757,"close":198.69}
{"ticker":"COKE","date":"2015-11-30","pret":0.02134,"close":193.67}
{"ticker":"COKE","date":"2015-12-01","pret":-0.02558,"close":193.65}
{"ticker":"COKE","date":"2015-12-02","pret":0.00254,"close":193.4}
{"ticker":"COKE","date":"2015-12-03","pret":0.00212,"close":192.06}
{"ticker":"COKE","date":"2015-12-04","pret":-0.00761,"close":193.14}
{"ticker":"COKE","date":"2015-12-07","pret":0.00218,"close":195.49}
{"ticker":"COKE","date":"2015-12-08","pret":0.01175,"close":195.11}
{"ticker":"COKE","date":"2015-12-09","pret":-0.00241,"close":192.94}
{"ticker":"COKE","date":"2015-12-10","pret":-0.00722,"close":189.97}
{"ticker":"COKE","date":"2015-12-11","pret":-0.02467,"close":183.77}
{"ticker":"COKE","date":"2015-12-14","pret":-0.03168,"close":191.67}
{"ticker":"COKE","date":"2015-12-15","pret":0.05475,"close":194.22}
{"ticker":"COKE","date":"2015-12-16","pret":0.00527,"close":194.78}
{"ticker":"COKE","date":"2015-12-17"}
{"ticker":"COKE","date":"2015-12-18","pret":-0.03355,"close":182.84}
{"ticker":"COKE","date":"2015-12-21","pret":-0.02461,"close":182.6}
{"ticker":"COKE","date":"2015-12-22","pret":-0.00306,"close":183.98}
{"ticker":"COKE","date":"2015-12-23","pret":0.01047,"close":183.92}
{"ticker":"COKE","date":"2015-12-24","pret":-0.01244,"close":178.66}
{"ticker":"COKE","date":"2015-12-28","pret":-0.01689,"close":182.61}
{"ticker":"COKE","date":"2015-12-29","pret":0.01974,"close":181.98}
{"ticker":"COKE","date":"2015-12-30","pret":-0.01096,"close":183.4}
{"ticker":"COKE","date":"2015-12-31","pret":0.00458,"close":182.51}
{"ticker":"COKE","date":"2016-01-04","pret":-0.0058,"close":175.05}
{"ticker":"COKE","date":"2016-01-05","pret":-0.01891,"close":176.74}
{"ticker":"COL","date":"2015-01-02","pret":-0.01032,"close":84.62}
{"ticker":"COL","date":"2015-01-05","pret":-0.00674,"close":83.88}
{"ticker":"COL","date":"2015-01-06","pret":-0.00083,"close":83.77}
{"ticker":"COL","date":"2015-01-07","pret":0.00214,"close":84.92}
{"ticker":"COL","date":"2015-01-08","pret":0.01167,"close":85.85}
{"ticker":"COL","date":"2015-01-09","pret":0.00199,"close":84.79}
{"ticker":"COL","date":"2015-01-12","pret":-0.0061,"close":84.15}
{"ticker":"COL","date":"2015-01-13","pret":0.00012,"close":84.42}
{"ticker":"COL","date":"2015-01-14","pret":-0.01649,"close":84.4}
{"ticker":"COL","date":"2015-01-15","pret":0.01519,"close":84.85}
{"ticker":"COL","date":"2015-01-16","pret":-0.00389,"close":85.18}
{"ticker":"COL","date":"2015-01-20","pret":0.02222,"close":86}
{"ticker":"COL","date":"2015-01-21","pret":-0.01035,"close":85.6}
{"ticker":"COL","date":"2015-01-22","pret":0.00524,"close":86.98}
{"ticker":"COL","date":"2015-01-23","pret":-0.02901,"close":87.26}
{"ticker":"COL","date":"2015-01-26","pret":0.04983,"close":87.15}
{"ticker":"COL","date":"2015-01-27","pret":-0.02164,"close":86.28}
{"ticker":"COL","date":"2015-01-28","pret":0.0134,"close":86.26}
{"ticker":"COL","date":"2015-01-29","pret":-0.01027,"close":86.71}
{"ticker":"COL","date":"2015-01-30","pret":-0.00558,"close":85.62}
{"ticker":"COL","date":"2015-02-02","pret":0.00175,"close":86.28}
{"ticker":"COL","date":"2015-02-03","pret":0.01019,"close":87.03}
{"ticker":"COL","date":"2015-02-04","pret":-0.00115,"close":87.29}
{"ticker":"COL","date":"2015-02-05","pret":0.00907,"close":87.37}
{"ticker":"COL","date":"2015-02-06","pret":0.00274,"close":87.35}
{"ticker":"COL","date":"2015-02-09","pret":-0.0064,"close":87.78}
{"ticker":"COL","date":"2015-02-10","pret":0.01232,"close":88.53}
{"ticker":"COL","date":"2015-02-11","pret":-0.00057,"close":88.03}
{"ticker":"COL","date":"2015-02-12","pret":0.00079,"close":88.57}
{"ticker":"COL","date":"2015-02-13","pret":0.00204,"close":88.81}
{"ticker":"COL","date":"2015-02-17","pret":0.0017,"close":88.81}
{"ticker":"COL","date":"2015-02-18","pret":0.00259,"close":89.47}
{"ticker":"COL","date":"2015-02-19","pret":0.00774,"close":89.81}
{"ticker":"COL","date":"2015-02-20","pret":0.00156,"close":90.86}
{"ticker":"COL","date":"2015-02-23","pret":0.0059,"close":91}
{"ticker":"COL","date":"2015-02-24","pret":0.00894,"close":91.42}
{"ticker":"COL","date":"2015-02-25","pret":0.00625,"close":89.92}
{"ticker":"COL","date":"2015-02-26","pret":-0.02053,"close":89.34}
{"ticker":"COL","date":"2015-02-27","pret":-0.00548,"close":89.08}
{"ticker":"COL","date":"2015-03-02","pret":0.00022,"close":90.72}
{"ticker":"COL","date":"2015-03-03","pret":0.01115,"close":90.2}
{"ticker":"COL","date":"2015-03-04","pret":-0.00244,"close":90.38}
{"ticker":"COL","date":"2015-03-05","pret":0.00421,"close":90.9}
{"ticker":"COL","date":"2015-03-06","pret":0.00133,"close":91.12}
{"ticker":"COL","date":"2015-03-09","pret":0.00694,"close":93.2}
{"ticker":"COL","date":"2015-03-10","pret":0.01568,"close":91.3}
{"ticker":"COL","date":"2015-03-11","pret":-0.01381,"close":90.62}
{"ticker":"COL","date":"2015-03-12","pret":-0.00483,"close":91.63}
{"ticker":"COL","date":"2015-03-13","pret":0.0154,"close":93.23}
{"ticker":"COL","date":"2015-03-16","pret":0.0141,"close":94.92}
{"ticker":"COL","date":"2015-03-17","pret":0.01169,"close":94.74}
{"ticker":"COL","date":"2015-03-18","pret":-0.0036,"close":96.26}
{"ticker":"COL","date":"2015-03-19","pret":0.01869,"close":96.13}
{"ticker":"COL","date":"2015-03-20","pret":0.00436,"close":96.54}
{"ticker":"COL","date":"2015-03-23","pret":0.00124,"close":96.08}
{"ticker":"COL","date":"2015-03-24","pret":-0.01103,"close":95.28}
{"ticker":"COL","date":"2015-03-25","pret":-0.00031,"close":93.49}
{"ticker":"COL","date":"2015-03-26","pret":-0.02597,"close":94.54}
{"ticker":"COL","date":"2015-03-27","pret":0.01545,"close":95.59}
{"ticker":"COL","date":"2015-03-30","pret":0.0173,"close":96.99}
{"ticker":"COL","date":"2015-03-31","pret":0.00673,"close":96.55}
{"ticker":"COL","date":"2015-04-01","pret":-0.00777,"close":96.06}
{"ticker":"COL","date":"2015-04-02","pret":0.00031,"close":95.97}
{"ticker":"COL","date":"2015-04-06","pret":-0.00951,"close":96.47}
{"ticker":"COL","date":"2015-04-07","pret":0.01013,"close":96.52}
{"ticker":"COL","date":"2015-04-08","pret":0.00704,"close":97.34}
{"ticker":"COL","date":"2015-04-09","pret":0.00422,"close":97.28}
{"ticker":"COL","date":"2015-04-10","pret":0.0001,"close":98.28}
{"ticker":"COL","date":"2015-04-13","pret":0.00737,"close":98.12}
{"ticker":"COL","date":"2015-04-14","pret":-0.00194,"close":97.59}
{"ticker":"COL","date":"2015-04-15","pret":0.00041,"close":97.29}
{"ticker":"COL","date":"2015-04-16","pret":-0.00975,"close":97.14}
{"ticker":"COL","date":"2015-04-17","pret":-0.00486,"close":95.03}
{"ticker":"COL","date":"2015-04-20","pret":-0.00812,"close":96.16}
{"ticker":"COL","date":"2015-04-21","pret":0.00998,"close":96.1}
{"ticker":"COL","date":"2015-04-22","pret":-0.0054,"close":96.55}
{"ticker":"COL","date":"2015-04-23","pret":-0.00094,"close":97.95}
{"ticker":"COL","date":"2015-04-24","pret":0.01867,"close":97.79}
{"ticker":"COL","date":"2015-04-27","pret":-0.00031,"close":98.37}
{"ticker":"COL","date":"2015-04-28","pret":0.005,"close":99}
{"ticker":"COL","date":"2015-04-29","pret":0.00386,"close":98.49}
{"ticker":"COL","date":"2015-04-30","pret":-0.00406,"close":97.33}
{"ticker":"COL","date":"2015-05-01","pret":-0.00725,"close":97.67}
{"ticker":"COL","date":"2015-05-04","pret":0.00102,"close":97.61}
{"ticker":"COL","date":"2015-05-05","pret":-0.00195,"close":96.4}
{"ticker":"COL","date":"2015-05-06","pret":-0.007,"close":96.13}
{"ticker":"COL","date":"2015-05-07","pret":-0.00539,"close":95.78}
{"ticker":"COL","date":"2015-05-08","pret":0.00456,"close":97.26}
{"ticker":"COL","date":"2015-05-11","pret":0.00557,"close":96.9}
{"ticker":"COL","date":"2015-05-12","pret":-0.00982,"close":96.46}
{"ticker":"COL","date":"2015-05-13","pret":0.00156,"close":97.23}
{"ticker":"COL","date":"2015-05-14","pret":0.01339,"close":98.68}
{"ticker":"COL","date":"2015-05-15","pret":0.00663,"close":98.22}
{"ticker":"COL","date":"2015-05-18","pret":-0.00193,"close":98.89}
{"ticker":"COL","date":"2015-05-19","pret":0.0074,"close":98.64}
{"ticker":"COL","date":"2015-05-20","pret":-0.0002,"close":98.53}
{"ticker":"COL","date":"2015-05-21","pret":-0.00314,"close":98.37}
{"ticker":"COL","date":"2015-05-22","pret":-0.00325,"close":97.73}
{"ticker":"COL","date":"2015-05-26","pret":-0.0052,"close":96.7}
{"ticker":"COL","date":"2015-05-27","pret":-0.00708,"close":96.68}
{"ticker":"COL","date":"2015-05-28","pret":-0.00682,"close":96.4}
{"ticker":"COL","date":"2015-05-29","pret":0.00062,"close":95.19}
{"ticker":"COL","date":"2015-06-01","pret":-0.01304,"close":95.01}
{"ticker":"COL","date":"2015-06-02","pret":-0.00896,"close":94.25}
{"ticker":"COL","date":"2015-06-03","pret":0.00106,"close":95.07}
{"ticker":"COL","date":"2015-06-04","pret":-0.00127,"close":93.62}
{"ticker":"COL","date":"2015-06-05","pret":-0.01065,"close":93.08}
{"ticker":"COL","date":"2015-06-08","pret":-0.00483,"close":93.35}
{"ticker":"COL","date":"2015-06-09","pret":0.0059,"close":93.35}
{"ticker":"COL","date":"2015-06-10","pret":0.00331,"close":94.06}
{"ticker":"COL","date":"2015-06-11","pret":0.00436,"close":94.88}
{"ticker":"COL","date":"2015-06-12","pret":0.00127,"close":94.12}
{"ticker":"COL","date":"2015-06-15","pret":-0.00713,"close":93.35}
{"ticker":"COL","date":"2015-06-16","pret":-0.00707,"close":94.06}
{"ticker":"COL","date":"2015-06-17","pret":0.01462,"close":94.81}
{"ticker":"COL","date":"2015-06-18","pret":0.00844,"close":95.86}
{"ticker":"COL","date":"2015-06-19","pret":0.00367,"close":95.53}
{"ticker":"COL","date":"2015-06-22","pret":0.00272,"close":95.29}
{"ticker":"COL","date":"2015-06-23","pret":-0.00618,"close":95.51}
{"ticker":"COL","date":"2015-06-24","pret":0.00189,"close":95.63}
{"ticker":"COL","date":"2015-06-25","pret":0.00617,"close":94.86}
{"ticker":"COL","date":"2015-06-26","pret":-0.00858,"close":94.73}
{"ticker":"COL","date":"2015-06-29","pret":-0.01216,"close":92.63}
{"ticker":"COL","date":"2015-06-30","pret":-0.00844,"close":92.35}
{"ticker":"COL","date":"2015-07-01","pret":-0.00129,"close":93.29}
{"ticker":"COL","date":"2015-07-02","pret":0.00568,"close":92.64}
{"ticker":"COL","date":"2015-07-06","pret":-0.01931,"close":91.55}
{"ticker":"COL","date":"2015-07-07","pret":-0.00076,"close":92}
{"ticker":"COL","date":"2015-07-08","pret":-0.0036,"close":91.33}
{"ticker":"COL","date":"2015-07-09","pret":0.00795,"close":91.58}
{"ticker":"COL","date":"2015-07-10","pret":0.0039,"close":92.55}
{"ticker":"COL","date":"2015-07-13","pret":0.00915,"close":93.02}
{"ticker":"COL","date":"2015-07-14","pret":-0.00483,"close":93.31}
{"ticker":"COL","date":"2015-07-15","pret":0.0044,"close":92.99}
{"ticker":"COL","date":"2015-07-16","pret":0.00246,"close":92.82}
{"ticker":"COL","date":"2015-07-17","pret":-0.01161,"close":92.89}
{"ticker":"COL","date":"2015-07-20","pret":0.0041,"close":92.19}
{"ticker":"COL","date":"2015-07-21","pret":-0.01465,"close":88.91}
{"ticker":"COL","date":"2015-07-22","pret":-0.03606,"close":87.72}
{"ticker":"COL","date":"2015-07-23","pret":-0.0034,"close":88.41}
{"ticker":"COL","date":"2015-07-24","pret":0.02315,"close":85.46}
{"ticker":"COL","date":"2015-07-27","pret":-0.05762,"close":83.44}
{"ticker":"COL","date":"2015-07-28","pret":-0.01375,"close":84.73}
{"ticker":"COL","date":"2015-07-29","pret":0.01445,"close":84.84}
{"ticker":"COL","date":"2015-07-30","pret":-0.00578,"close":85.05}
{"ticker":"COL","date":"2015-07-31","pret":0.01071,"close":84.62}
{"ticker":"COL","date":"2015-08-03","pret":-0.00516,"close":85.2}
{"ticker":"COL","date":"2015-08-04","pret":0.00223,"close":84.83}
{"ticker":"COL","date":"2015-08-05","pret":0.00152,"close":84.91}
{"ticker":"COL","date":"2015-08-06","pret":-0.00141,"close":85.15}
{"ticker":"COL","date":"2015-08-07","pret":-0.00047,"close":85.59}
{"ticker":"COL","date":"2015-08-10","pret":0.01815,"close":87.93}
{"ticker":"COL","date":"2015-08-11","pret":0.00678,"close":86.78}
{"ticker":"COL","date":"2015-08-12","pret":-0.01535,"close":86.7}
{"ticker":"COL","date":"2015-08-13","pret":0.00487,"close":87.06}
{"ticker":"COL","date":"2015-08-14","pret":0.00588,"close":87.32}
{"ticker":"COL","date":"2015-08-17","pret":-0.00046,"close":87.81}
{"ticker":"COL","date":"2015-08-18","pret":0.00631,"close":87.28}
{"ticker":"COL","date":"2015-08-19","pret":-0.00447,"close":87.45}
{"ticker":"COL","date":"2015-08-20","pret":-0.00357,"close":85.07}
{"ticker":"COL","date":"2015-08-21","pret":-0.02593,"close":83.66}
{"ticker":"COL","date":"2015-08-24","pret":-0.05948,"close":80.67}
{"ticker":"COL","date":"2015-08-25","pret":0.0365,"close":79.71}
{"ticker":"COL","date":"2015-08-26","pret":-0.01771,"close":82.48}
{"ticker":"COL","date":"2015-08-27","pret":0.02639,"close":83.51}
{"ticker":"COL","date":"2015-08-28","pret":0.00096,"close":83.42}
{"ticker":"COL","date":"2015-08-31","pret":-0.00481,"close":81.85}
{"ticker":"COL","date":"2015-09-01","pret":-0.02897,"close":79.25}
{"ticker":"COL","date":"2015-09-02","pret":-0.00734,"close":80.96}
{"ticker":"COL","date":"2015-09-03","pret":0.01525,"close":82.1}
{"ticker":"COL","date":"2015-09-04","pret":-0.00172,"close":81.86}
{"ticker":"COL","date":"2015-09-08","pret":0.01965,"close":83.5}
{"ticker":"COL","date":"2015-09-09","pret":0.01535,"close":82.4}
{"ticker":"COL","date":"2015-09-10","pret":-0.02239,"close":84}
{"ticker":"COL","date":"2015-09-11","pret":0.0175,"close":84.6}
{"ticker":"COL","date":"2015-09-14","pret":0.01012,"close":83.74}
{"ticker":"COL","date":"2015-09-15","pret":-0.00534,"close":85.08}
{"ticker":"COL","date":"2015-09-16","pret":0.01042,"close":85.15}
{"ticker":"COL","date":"2015-09-17","pret":0.00517,"close":85.28}
{"ticker":"COL","date":"2015-09-18","pret":-0.02192,"close":83.68}
{"ticker":"COL","date":"2015-09-21","pret":0.00311,"close":83.28}
{"ticker":"COL","date":"2015-09-22","pret":-0.0199,"close":82.08}
{"ticker":"COL","date":"2015-09-23","pret":-0.0022,"close":81.35}
{"ticker":"COL","date":"2015-09-24","pret":-0.01824,"close":81}
{"ticker":"COL","date":"2015-09-25","pret":0.01689,"close":80.55}
{"ticker":"COL","date":"2015-09-28","pret":-0.02501,"close":79.63}
{"ticker":"COL","date":"2015-09-29","pret":-0.00163,"close":80.03}
{"ticker":"COL","date":"2015-09-30","pret":0.01248,"close":81.84}
{"ticker":"COL","date":"2015-10-01","pret":0.01269,"close":81.27}
{"ticker":"COL","date":"2015-10-02","pret":-0.01916,"close":82.24}
{"ticker":"COL","date":"2015-10-05","pret":0.03604,"close":83.84}
{"ticker":"COL","date":"2015-10-06","pret":0.00899,"close":84.18}
{"ticker":"COL","date":"2015-10-07","pret":0.01245,"close":85.42}
{"ticker":"COL","date":"2015-10-08","pret":0.00224,"close":86.61}
{"ticker":"COL","date":"2015-10-09","pret":0.01898,"close":86.6}
{"ticker":"COL","date":"2015-10-12","pret":-0.00173,"close":86.4}
{"ticker":"COL","date":"2015-10-13","pret":-0.00754,"close":84.64}
{"ticker":"COL","date":"2015-10-14","pret":-0.01478,"close":82.52}
{"ticker":"COL","date":"2015-10-15","pret":-0.01909,"close":83.42}
{"ticker":"COL","date":"2015-10-16","pret":0.0084,"close":83.63}
{"ticker":"COL","date":"2015-10-19","pret":-0.00611,"close":83.52}
{"ticker":"COL","date":"2015-10-20","pret":0.00228,"close":83.96}
{"ticker":"COL","date":"2015-10-21","pret":0.0105,"close":84.08}
{"ticker":"COL","date":"2015-10-22","pret":0.00355,"close":87.16}
{"ticker":"COL","date":"2015-10-23","pret":0.03451,"close":86.85}
{"ticker":"COL","date":"2015-10-26","pret":-0.00987,"close":86.49}
{"ticker":"COL","date":"2015-10-27","pret":-0.00729,"close":86.45}
{"ticker":"COL","date":"2015-10-28","pret":0.00729,"close":88.86}
{"ticker":"COL","date":"2015-10-29","pret":0.02416,"close":88.91}
{"ticker":"COL","date":"2015-10-30","pret":-0.00916,"close":86.72}
{"ticker":"COL","date":"2015-11-02","pret":-0.01131,"close":88.18}
{"ticker":"COL","date":"2015-11-03","pret":0.00961,"close":88.11}
{"ticker":"COL","date":"2015-11-04","pret":0.00398,"close":88.1}
{"ticker":"COL","date":"2015-11-05","pret":-0.00091,"close":88.61}
{"ticker":"COL","date":"2015-11-06","pret":0.00045,"close":87.75}
{"ticker":"COL","date":"2015-11-09","pret":-0.00717,"close":86.75}
{"ticker":"COL","date":"2015-11-10","pret":-0.01138,"close":87.12}
{"ticker":"COL","date":"2015-11-11","pret":0.0116,"close":87.65}
{"ticker":"COL","date":"2015-11-12","pret":-0.01091,"close":86.19}
{"ticker":"COL","date":"2015-11-13","pret":-0.00788,"close":84.81}
{"ticker":"COL","date":"2015-11-16","pret":-0.01076,"close":87.65}
{"ticker":"COL","date":"2015-11-17","pret":0.03582,"close":88.67}
{"ticker":"COL","date":"2015-11-18","pret":0.00814,"close":90}
{"ticker":"COL","date":"2015-11-19","pret":0.01619,"close":92.26}
{"ticker":"COL","date":"2015-11-20","pret":0.02678,"close":93.68}
{"ticker":"COL","date":"2015-11-23","pret":0.01679,"close":93.94}
{"ticker":"COL","date":"2015-11-24","pret":-0.00628,"close":94.01}
{"ticker":"COL","date":"2015-11-25","pret":0.00575,"close":93.98}
{"ticker":"COL","date":"2015-11-26"}
{"ticker":"COL","date":"2015-11-27","pret":-0.00425,"close":93.46}
{"ticker":"COL","date":"2015-11-30","pret":-0.00406,"close":92.68}
{"ticker":"COL","date":"2015-12-01","pret":-0.0015,"close":92.88}
{"ticker":"COL","date":"2015-12-02","pret":-0.00333,"close":91.71}
{"ticker":"COL","date":"2015-12-03","pret":-0.01331,"close":90.12}
{"ticker":"COL","date":"2015-12-04","pret":-0.01228,"close":91.81}
{"ticker":"COL","date":"2015-12-07","pret":0.00671,"close":91.74}
{"ticker":"COL","date":"2015-12-08","pret":-0.00472,"close":90.94}
{"ticker":"COL","date":"2015-12-09","pret":-0.00419,"close":90.13}
{"ticker":"COL","date":"2015-12-10","pret":-0.00332,"close":90.22}
{"ticker":"COL","date":"2015-12-11","pret":-0.01149,"close":89.32}
{"ticker":"COL","date":"2015-12-14","pret":0.00537,"close":89.43}
{"ticker":"COL","date":"2015-12-15","pret":0.00356,"close":88.88}
{"ticker":"COL","date":"2015-12-16","pret":-0.00334,"close":90.57}
{"ticker":"COL","date":"2015-12-17"}
{"ticker":"COL","date":"2015-12-18","pret":-0.00112,"close":88.18}
{"ticker":"COL","date":"2015-12-21","pret":-0.00582,"close":89.89}
{"ticker":"COL","date":"2015-12-22","pret":0.01561,"close":91.59}
{"ticker":"COL","date":"2015-12-23","pret":0.01743,"close":92.34}
{"ticker":"COL","date":"2015-12-24","pret":0,"close":92.33}
{"ticker":"COL","date":"2015-12-28","pret":0.00185,"close":92.41}
{"ticker":"COL","date":"2015-12-29","pret":0.00649,"close":93.29}
{"ticker":"COL","date":"2015-12-30","pret":0.00688,"close":93.27}
{"ticker":"COL","date":"2015-12-31","pret":-0.00752,"close":92.3}
{"ticker":"COL","date":"2016-01-04","pret":-0.02302,"close":90.64}
{"ticker":"COL","date":"2016-01-05","pret":0.00188,"close":92.62}
{"ticker":"COLB","date":"2015-01-02","pret":-0.0104,"close":27.4}
{"ticker":"COLB","date":"2015-01-05","pret":-0.0182,"close":26.96}
{"ticker":"COLB","date":"2015-01-06","pret":-0.00848,"close":26.05}
{"ticker":"COLB","date":"2015-01-07","pret":-0.02475,"close":26.1}
{"ticker":"COLB","date":"2015-01-08","pret":0.00379,"close":26.87}
{"ticker":"COLB","date":"2015-01-09","pret":0.0139,"close":25.95}
{"ticker":"COLB","date":"2015-01-12","pret":-0.03145,"close":25.64}
{"ticker":"COLB","date":"2015-01-13","pret":-0.00386,"close":25.45}
{"ticker":"COLB","date":"2015-01-14","pret":-0.0318,"close":25.07}
{"ticker":"COLB","date":"2015-01-15","pret":-0.0004,"close":24.97}
{"ticker":"COLB","date":"2015-01-16","pret":-0.00681,"close":25.61}
{"ticker":"COLB","date":"2015-01-20","pret":0.03047,"close":25.46}
{"ticker":"COLB","date":"2015-01-21","pret":-0.00626,"close":25.41}
{"ticker":"COLB","date":"2015-01-22","pret":0.00196,"close":26.69}
{"ticker":"COLB","date":"2015-01-23","pret":0.04215,"close":26.28}
{"ticker":"COLB","date":"2015-01-26","pret":-0.01779,"close":26.54}
{"ticker":"COLB","date":"2015-01-27","pret":0.00229,"close":26.18}
{"ticker":"COLB","date":"2015-01-28","pret":0.00266,"close":25.3}
{"ticker":"COLB","date":"2015-01-29","pret":-0.05428,"close":25.69}
{"ticker":"COLB","date":"2015-01-30","pret":0.00958,"close":25.43}
{"ticker":"COLB","date":"2015-02-02","pret":0.01538,"close":26.05}
{"ticker":"COLB","date":"2015-02-03","pret":0.02359,"close":26.7}
{"ticker":"COLB","date":"2015-02-04","pret":0.01216,"close":26.85}
{"ticker":"COLB","date":"2015-02-05","pret":0.02056,"close":27.39}
{"ticker":"COLB","date":"2015-02-06","pret":0.01578,"close":27.91}
{"ticker":"COLB","date":"2015-02-09","pret":0.00109,"close":27.31}
{"ticker":"COLB","date":"2015-02-10","pret":0.00327,"close":27.44}
{"ticker":"COLB","date":"2015-02-11","pret":-0.01057,"close":27.17}
{"ticker":"COLB","date":"2015-02-12","pret":0.00256,"close":27.63}
{"ticker":"COLB","date":"2015-02-13","pret":0.0091,"close":27.85}
{"ticker":"COLB","date":"2015-02-17","pret":0.01116,"close":28.21}
{"ticker":"COLB","date":"2015-02-18","pret":0.00571,"close":27.83}
{"ticker":"COLB","date":"2015-02-19","pret":-0.00894,"close":28.02}
{"ticker":"COLB","date":"2015-02-20","pret":0.00716,"close":28.18}
{"ticker":"COLB","date":"2015-02-23","pret":0,"close":28.1}
{"ticker":"COLB","date":"2015-02-24","pret":0.00178,"close":28.13}
{"ticker":"COLB","date":"2015-02-25","pret":0,"close":28.06}
{"ticker":"COLB","date":"2015-02-26","pret":-0.00321,"close":28.32}
{"ticker":"COLB","date":"2015-02-27","pret":0.00641,"close":28.18}
{"ticker":"COLB","date":"2015-03-02","pret":-0.00178,"close":28.33}
{"ticker":"COLB","date":"2015-03-03","pret":0.00107,"close":28.06}
{"ticker":"COLB","date":"2015-03-04","pret":-0.00928,"close":27.8}
{"ticker":"COLB","date":"2015-03-05","pret":-0.00359,"close":27.96}
{"ticker":"COLB","date":"2015-03-06","pret":0.00288,"close":28.24}
{"ticker":"COLB","date":"2015-03-09","pret":0.01637,"close":28.44}
{"ticker":"COLB","date":"2015-03-10","pret":-0.01136,"close":27.93}
{"ticker":"COLB","date":"2015-03-11","pret":-0.00429,"close":28.25}
{"ticker":"COLB","date":"2015-03-12","pret":0.02023,"close":29.02}
{"ticker":"COLB","date":"2015-03-13","pret":0.02052,"close":28.85}
{"ticker":"COLB","date":"2015-03-16","pret":-0.00034,"close":28.94}
{"ticker":"COLB","date":"2015-03-17","pret":-0.00934,"close":29.03}
{"ticker":"COLB","date":"2015-03-18","pret":0.009,"close":29.01}
{"ticker":"COLB","date":"2015-03-19","pret":-0.00207,"close":28.89}
{"ticker":"COLB","date":"2015-03-20","pret":0.00103,"close":29.22}
{"ticker":"COLB","date":"2015-03-23","pret":0.00858,"close":29.05}
{"ticker":"COLB","date":"2015-03-24","pret":-0.00858,"close":29.01}
{"ticker":"COLB","date":"2015-03-25","pret":-0.00103,"close":28.35}
{"ticker":"COLB","date":"2015-03-26","pret":-0.0234,"close":28.56}
{"ticker":"COLB","date":"2015-03-27","pret":0.00669,"close":28.49}
{"ticker":"COLB","date":"2015-03-30","pret":0.0063,"close":29.01}
{"ticker":"COLB","date":"2015-03-31","pret":0.00591,"close":28.97}
{"ticker":"COLB","date":"2015-04-01","pret":-0.00243,"close":28.85}
{"ticker":"COLB","date":"2015-04-02","pret":0.00243,"close":29.08}
{"ticker":"COLB","date":"2015-04-06","pret":-0.00139,"close":28.76}
{"ticker":"COLB","date":"2015-04-07","pret":-0.00418,"close":28.77}
{"ticker":"COLB","date":"2015-04-08","pret":0.00244,"close":28.79}
{"ticker":"COLB","date":"2015-04-09","pret":0.00174,"close":28.71}
{"ticker":"COLB","date":"2015-04-10","pret":0,"close":29.01}
{"ticker":"COLB","date":"2015-04-13","pret":0.00485,"close":29.28}
{"ticker":"COLB","date":"2015-04-14","pret":0.00894,"close":29.1}
{"ticker":"COLB","date":"2015-04-15","pret":-0.00034,"close":29.26}
{"ticker":"COLB","date":"2015-04-16","pret":0.00171,"close":29.34}
{"ticker":"COLB","date":"2015-04-17","pret":-0.00446,"close":28.67}
{"ticker":"COLB","date":"2015-04-20","pret":-0.0114,"close":29.1}
{"ticker":"COLB","date":"2015-04-21","pret":0.01312,"close":29.18}
{"ticker":"COLB","date":"2015-04-22","pret":-0.00137,"close":29.38}
{"ticker":"COLB","date":"2015-04-23","pret":0.00889,"close":30.15}
{"ticker":"COLB","date":"2015-04-24","pret":0.02388,"close":29.84}
{"ticker":"COLB","date":"2015-04-27","pret":-0.005,"close":29.6}
{"ticker":"COLB","date":"2015-04-28","pret":-0.0121,"close":30.18}
{"ticker":"COLB","date":"2015-04-29","pret":0.01676,"close":30.15}
{"ticker":"COLB","date":"2015-04-30","pret":-0.002,"close":29.7}
{"ticker":"COLB","date":"2015-05-01","pret":-0.00904,"close":29.4}
{"ticker":"COLB","date":"2015-05-04","pret":-0.0214,"close":29.29}
{"ticker":"COLB","date":"2015-05-05","pret":0.00103,"close":29.04}
{"ticker":"COLB","date":"2015-05-06","pret":-0.00275,"close":29.28}
{"ticker":"COLB","date":"2015-05-07","pret":0.00822,"close":29.22}
{"ticker":"COLB","date":"2015-05-08","pret":0.0051,"close":29.45}
{"ticker":"COLB","date":"2015-05-11","pret":0.0017,"close":29.85}
{"ticker":"COLB","date":"2015-05-12","pret":0.00844,"close":29.94}
{"ticker":"COLB","date":"2015-05-13","pret":0.01103,"close":30.2}
{"ticker":"COLB","date":"2015-05-14","pret":0.00596,"close":30.51}
{"ticker":"COLB","date":"2015-05-15","pret":0.00921,"close":29.91}
{"ticker":"COLB","date":"2015-05-18","pret":-0.0195,"close":30.41}
{"ticker":"COLB","date":"2015-05-19","pret":0.01721,"close":30.5}
{"ticker":"COLB","date":"2015-05-20","pret":0.00458,"close":30.64}
{"ticker":"COLB","date":"2015-05-21","pret":0.00065,"close":30.5}
{"ticker":"COLB","date":"2015-05-22","pret":-0.00786,"close":30.19}
{"ticker":"COLB","date":"2015-05-26","pret":-0.00859,"close":30.15}
{"ticker":"COLB","date":"2015-05-27","pret":0.00397,"close":30.48}
{"ticker":"COLB","date":"2015-05-28","pret":0.0079,"close":30.46}
{"ticker":"COLB","date":"2015-05-29","pret":-0.00328,"close":30.21}
{"ticker":"COLB","date":"2015-06-01","pret":0.00099,"close":30.07}
{"ticker":"COLB","date":"2015-06-02","pret":-0.01323,"close":30.4}
{"ticker":"COLB","date":"2015-06-03","pret":0.0175,"close":30.86}
{"ticker":"COLB","date":"2015-06-04","pret":0.00424,"close":30.56}
{"ticker":"COLB","date":"2015-06-05","pret":0.00358,"close":31.27}
{"ticker":"COLB","date":"2015-06-08","pret":0.01546,"close":31.37}
{"ticker":"COLB","date":"2015-06-09","pret":0.00542,"close":31.81}
{"ticker":"COLB","date":"2015-06-10","pret":0.01734,"close":32.35}
{"ticker":"COLB","date":"2015-06-11","pret":0.0115,"close":32.34}
{"ticker":"COLB","date":"2015-06-12","pret":0.00616,"close":32.57}
{"ticker":"COLB","date":"2015-06-15","pret":-0.00863,"close":32.42}
{"ticker":"COLB","date":"2015-06-16","pret":0.00402,"close":32.83}
{"ticker":"COLB","date":"2015-06-17","pret":0.01894,"close":32.23}
{"ticker":"COLB","date":"2015-06-18","pret":-0.01709,"close":32.45}
{"ticker":"COLB","date":"2015-06-19","pret":-0.00959,"close":32.35}
{"ticker":"COLB","date":"2015-06-22","pret":0.01542,"close":32.98}
{"ticker":"COLB","date":"2015-06-23","pret":0.01217,"close":33.09}
{"ticker":"COLB","date":"2015-06-24","pret":0.00242,"close":33.02}
{"ticker":"COLB","date":"2015-06-25","pret":0.00421,"close":33.24}
{"ticker":"COLB","date":"2015-06-26","pret":0.003,"close":33.29}
{"ticker":"COLB","date":"2015-06-29","pret":-0.00782,"close":32.49}
{"ticker":"COLB","date":"2015-06-30","pret":-0.00697,"close":32.54}
{"ticker":"COLB","date":"2015-07-01","pret":-0.00304,"close":32.86}
{"ticker":"COLB","date":"2015-07-02","pret":-0.0098,"close":32.23}
{"ticker":"COLB","date":"2015-07-06","pret":-0.01896,"close":32.35}
{"ticker":"COLB","date":"2015-07-07","pret":0.01123,"close":31.83}
{"ticker":"COLB","date":"2015-07-08","pret":-0.01848,"close":31.51}
{"ticker":"COLB","date":"2015-07-09","pret":0.00662,"close":31.88}
{"ticker":"COLB","date":"2015-07-10","pret":0.01093,"close":32.26}
{"ticker":"COLB","date":"2015-07-13","pret":0.01112,"close":32.6}
{"ticker":"COLB","date":"2015-07-14","pret":-0.00184,"close":32.8}
{"ticker":"COLB","date":"2015-07-15","pret":0.01345,"close":33.14}
{"ticker":"COLB","date":"2015-07-16","pret":0.01147,"close":32.96}
{"ticker":"COLB","date":"2015-07-17","pret":-0.00844,"close":32.69}
{"ticker":"COLB","date":"2015-07-20","pret":-0.00973,"close":32.93}
{"ticker":"COLB","date":"2015-07-21","pret":0.00609,"close":32.73}
{"ticker":"COLB","date":"2015-07-22","pret":-0.00487,"close":33.02}
{"ticker":"COLB","date":"2015-07-23","pret":0.02054,"close":32.74}
{"ticker":"COLB","date":"2015-07-24","pret":-0.01963,"close":32.7}
{"ticker":"COLB","date":"2015-07-27","pret":-0.01135,"close":32.13}
{"ticker":"COLB","date":"2015-07-28","pret":-0.0034,"close":32.27}
{"ticker":"COLB","date":"2015-07-29","pret":-0.00683,"close":32.33}
{"ticker":"COLB","date":"2015-07-30","pret":0.00156,"close":32.66}
{"ticker":"COLB","date":"2015-07-31","pret":0.01697,"close":32.79}
{"ticker":"COLB","date":"2015-08-03","pret":-0.00675,"close":32.5}
{"ticker":"COLB","date":"2015-08-04","pret":0.00215,"close":32.71}
{"ticker":"COLB","date":"2015-08-05","pret":0.01373,"close":33.05}
{"ticker":"COLB","date":"2015-08-06","pret":0.00333,"close":32.67}
{"ticker":"COLB","date":"2015-08-07","pret":-0.01922,"close":32.71}
{"ticker":"COLB","date":"2015-08-10","pret":0.01498,"close":33.4}
{"ticker":"COLB","date":"2015-08-11","pret":0.00454,"close":32.79}
{"ticker":"COLB","date":"2015-08-12","pret":-0.01491,"close":31.83}
{"ticker":"COLB","date":"2015-08-13","pret":-0.02357,"close":32.08}
{"ticker":"COLB","date":"2015-08-14","pret":0.00968,"close":33.06}
{"ticker":"COLB","date":"2015-08-17","pret":0.02092,"close":33.46}
{"ticker":"COLB","date":"2015-08-18","pret":0.0178,"close":33.39}
{"ticker":"COLB","date":"2015-08-19","pret":-0.00901,"close":33.01}
{"ticker":"COLB","date":"2015-08-20","pret":-0.01551,"close":31.56}
{"ticker":"COLB","date":"2015-08-21","pret":-0.04867,"close":31.17}
{"ticker":"COLB","date":"2015-08-24","pret":-0.04374,"close":29.26}
{"ticker":"COLB","date":"2015-08-25","pret":0.01799,"close":28.74}
{"ticker":"COLB","date":"2015-08-26","pret":-0.02982,"close":29.68}
{"ticker":"COLB","date":"2015-08-27","pret":0.01854,"close":30.05}
{"ticker":"COLB","date":"2015-08-28","pret":-0.00468,"close":30.05}
{"ticker":"COLB","date":"2015-08-31","pret":0.00234,"close":30.31}
{"ticker":"COLB","date":"2015-09-01","pret":-0.00705,"close":29.03}
{"ticker":"COLB","date":"2015-09-02","pret":-0.01084,"close":29.36}
{"ticker":"COLB","date":"2015-09-03","pret":0.00102,"close":29.56}
{"ticker":"COLB","date":"2015-09-04","pret":-0.00443,"close":29.4}
{"ticker":"COLB","date":"2015-09-08","pret":0.02432,"close":30.35}
{"ticker":"COLB","date":"2015-09-09","pret":0.02276,"close":30.16}
{"ticker":"COLB","date":"2015-09-10","pret":-0.01877,"close":30.5}
{"ticker":"COLB","date":"2015-09-11","pret":0.00497,"close":30.62}
{"ticker":"COLB","date":"2015-09-14","pret":0.01379,"close":30.75}
{"ticker":"COLB","date":"2015-09-15","pret":0.00488,"close":31.31}
{"ticker":"COLB","date":"2015-09-16","pret":0.01833,"close":31.34}
{"ticker":"COLB","date":"2015-09-17","pret":-0.00255,"close":30.54}
{"ticker":"COLB","date":"2015-09-18","pret":-0.04209,"close":29.97}
{"ticker":"COLB","date":"2015-09-21","pret":0.00697,"close":30.49}
{"ticker":"COLB","date":"2015-09-22","pret":-0.00365,"close":30.34}
{"ticker":"COLB","date":"2015-09-23","pret":0.01057,"close":30.64}
{"ticker":"COLB","date":"2015-09-24","pret":-0.00296,"close":30.99}
{"ticker":"COLB","date":"2015-09-25","pret":0.0337,"close":31.34}
{"ticker":"COLB","date":"2015-09-28","pret":-0.00768,"close":30.85}
{"ticker":"COLB","date":"2015-09-29","pret":-0.00774,"close":30.74}
{"ticker":"COLB","date":"2015-09-30","pret":0.0042,"close":31.21}
{"ticker":"COLB","date":"2015-10-01","pret":0.0029,"close":31.37}
{"ticker":"COLB","date":"2015-10-02","pret":-0.01359,"close":30.56}
{"ticker":"COLB","date":"2015-10-05","pret":0.00423,"close":31.41}
{"ticker":"COLB","date":"2015-10-06","pret":0.01928,"close":31.36}
{"ticker":"COLB","date":"2015-10-07","pret":0.00413,"close":32.35}
{"ticker":"COLB","date":"2015-10-08","pret":0.0238,"close":32.86}
{"ticker":"COLB","date":"2015-10-09","pret":0.0193,"close":32.57}
{"ticker":"COLB","date":"2015-10-12","pret":-0.01037,"close":32.84}
{"ticker":"COLB","date":"2015-10-13","pret":0.00459,"close":32.4}
{"ticker":"COLB","date":"2015-10-14","pret":-0.0129,"close":31.26}
{"ticker":"COLB","date":"2015-10-15","pret":-0.02632,"close":32.04}
{"ticker":"COLB","date":"2015-10-16","pret":0.02105,"close":32.17}
{"ticker":"COLB","date":"2015-10-19","pret":-0.00499,"close":32.28}
{"ticker":"COLB","date":"2015-10-20","pret":0.0084,"close":32.8}
{"ticker":"COLB","date":"2015-10-21","pret":0.02206,"close":32.06}
{"ticker":"COLB","date":"2015-10-22","pret":-0.02299,"close":32.68}
{"ticker":"COLB","date":"2015-10-23","pret":0.01904,"close":33.4}
{"ticker":"COLB","date":"2015-10-26","pret":0.0148,"close":33.24}
{"ticker":"COLB","date":"2015-10-27","pret":-0.01146,"close":32.68}
{"ticker":"COLB","date":"2015-10-28","pret":-0.00639,"close":34.2}
{"ticker":"COLB","date":"2015-10-29","pret":0.04738,"close":33.79}
{"ticker":"COLB","date":"2015-10-30","pret":-0.00848,"close":33.32}
{"ticker":"COLB","date":"2015-11-02","pret":-0.01359,"close":34}
{"ticker":"COLB","date":"2015-11-03","pret":0.0083,"close":34.03}
{"ticker":"COLB","date":"2015-11-04","pret":0.00354,"close":34.02}
{"ticker":"COLB","date":"2015-11-05","pret":0.00118,"close":34.52}
{"ticker":"COLB","date":"2015-11-06","pret":0.00147,"close":35.33}
{"ticker":"COLB","date":"2015-11-09","pret":0.03628,"close":35.26}
{"ticker":"COLB","date":"2015-11-10","pret":-0.00539,"close":35.54}
{"ticker":"COLB","date":"2015-11-11","pret":0.0144,"close":35.58}
{"ticker":"COLB","date":"2015-11-12","pret":-0.01156,"close":34.35}
{"ticker":"COLB","date":"2015-11-13","pret":-0.03374,"close":33.67}
{"ticker":"COLB","date":"2015-11-16","pret":-0.01626,"close":34.13}
{"ticker":"COLB","date":"2015-11-17","pret":0.02007,"close":34.15}
{"ticker":"COLB","date":"2015-11-18","pret":0.00146,"close":34.62}
{"ticker":"COLB","date":"2015-11-19","pret":0.00698,"close":34.62}
{"ticker":"COLB","date":"2015-11-20","pret":0.0052,"close":34.71}
{"ticker":"COLB","date":"2015-11-23","pret":0.00403,"close":34.99}
{"ticker":"COLB","date":"2015-11-24","pret":-0.00605,"close":35.11}
{"ticker":"COLB","date":"2015-11-25","pret":0.01576,"close":35.2}
{"ticker":"COLB","date":"2015-11-26"}
{"ticker":"COLB","date":"2015-11-27","pret":0.00114,"close":35.39}
{"ticker":"COLB","date":"2015-11-30","pret":0.01073,"close":35.54}
{"ticker":"COLB","date":"2015-12-01","pret":-0.01671,"close":35.56}
{"ticker":"COLB","date":"2015-12-02","pret":0.01334,"close":35.07}
{"ticker":"COLB","date":"2015-12-03","pret":-0.00707,"close":34.09}
{"ticker":"COLB","date":"2015-12-04","pret":-0.03319,"close":34.51}
{"ticker":"COLB","date":"2015-12-07","pret":0.01225,"close":33.55}
{"ticker":"COLB","date":"2015-12-08","pret":-0.0366,"close":33.01}
{"ticker":"COLB","date":"2015-12-09","pret":-0.0124,"close":32.42}
{"ticker":"COLB","date":"2015-12-10","pret":-0.01379,"close":32.61}
{"ticker":"COLB","date":"2015-12-11","pret":-0.01712,"close":31.56}
{"ticker":"COLB","date":"2015-12-14","pret":-0.0101,"close":31.71}
{"ticker":"COLB","date":"2015-12-15","pret":0.0148,"close":32.6}
{"ticker":"COLB","date":"2015-12-16","pret":0.02804,"close":33.19}
{"ticker":"COLB","date":"2015-12-17"}
{"ticker":"COLB","date":"2015-12-18","pret":-0.00365,"close":32.39}
{"ticker":"COLB","date":"2015-12-21","pret":-0.00735,"close":32.62}
{"ticker":"COLB","date":"2015-12-22","pret":0.0049,"close":32.73}
{"ticker":"COLB","date":"2015-12-23","pret":0.00822,"close":33.22}
{"ticker":"COLB","date":"2015-12-24","pret":0.00695,"close":33.41}
{"ticker":"COLB","date":"2015-12-28","pret":0.00421,"close":33.32}
{"ticker":"COLB","date":"2015-12-29","pret":0.00508,"close":33.5}
{"ticker":"COLB","date":"2015-12-30","pret":-0.00119,"close":32.94}
{"ticker":"COLB","date":"2015-12-31","pret":-0.01656,"close":32.51}
{"ticker":"COLB","date":"2016-01-04","pret":-0.03303,"close":31.78}
{"ticker":"COLB","date":"2016-01-05","pret":0.00126,"close":31.81}
{"ticker":"COLL","date":"2015-01-02"}
{"ticker":"COLL","date":"2015-01-05"}
{"ticker":"COLL","date":"2015-01-06"}
{"ticker":"COLL","date":"2015-01-07"}
{"ticker":"COLL","date":"2015-01-08"}
{"ticker":"COLL","date":"2015-01-09"}
{"ticker":"COLL","date":"2015-01-12"}
{"ticker":"COLL","date":"2015-01-13"}
{"ticker":"COLL","date":"2015-01-14"}
{"ticker":"COLL","date":"2015-01-15"}
{"ticker":"COLL","date":"2015-01-16"}
{"ticker":"COLL","date":"2015-01-20"}
{"ticker":"COLL","date":"2015-01-21"}
{"ticker":"COLL","date":"2015-01-22"}
{"ticker":"COLL","date":"2015-01-23"}
{"ticker":"COLL","date":"2015-01-26"}
{"ticker":"COLL","date":"2015-01-27"}
{"ticker":"COLL","date":"2015-01-28"}
{"ticker":"COLL","date":"2015-01-29"}
{"ticker":"COLL","date":"2015-01-30"}
{"ticker":"COLL","date":"2015-02-02"}
{"ticker":"COLL","date":"2015-02-03"}
{"ticker":"COLL","date":"2015-02-04"}
{"ticker":"COLL","date":"2015-02-05"}
{"ticker":"COLL","date":"2015-02-06"}
{"ticker":"COLL","date":"2015-02-09"}
{"ticker":"COLL","date":"2015-02-10"}
{"ticker":"COLL","date":"2015-02-11"}
{"ticker":"COLL","date":"2015-02-12"}
{"ticker":"COLL","date":"2015-02-13"}
{"ticker":"COLL","date":"2015-02-17"}
{"ticker":"COLL","date":"2015-02-18"}
{"ticker":"COLL","date":"2015-02-19"}
{"ticker":"COLL","date":"2015-02-20"}
{"ticker":"COLL","date":"2015-02-23"}
{"ticker":"COLL","date":"2015-02-24"}
{"ticker":"COLL","date":"2015-02-25"}
{"ticker":"COLL","date":"2015-02-26"}
{"ticker":"COLL","date":"2015-02-27"}
{"ticker":"COLL","date":"2015-03-02"}
{"ticker":"COLL","date":"2015-03-03"}
{"ticker":"COLL","date":"2015-03-04"}
{"ticker":"COLL","date":"2015-03-05"}
{"ticker":"COLL","date":"2015-03-06"}
{"ticker":"COLL","date":"2015-03-09"}
{"ticker":"COLL","date":"2015-03-10"}
{"ticker":"COLL","date":"2015-03-11"}
{"ticker":"COLL","date":"2015-03-12"}
{"ticker":"COLL","date":"2015-03-13"}
{"ticker":"COLL","date":"2015-03-16"}
{"ticker":"COLL","date":"2015-03-17"}
{"ticker":"COLL","date":"2015-03-18"}
{"ticker":"COLL","date":"2015-03-19"}
{"ticker":"COLL","date":"2015-03-20"}
{"ticker":"COLL","date":"2015-03-23"}
{"ticker":"COLL","date":"2015-03-24"}
{"ticker":"COLL","date":"2015-03-25"}
{"ticker":"COLL","date":"2015-03-26"}
{"ticker":"COLL","date":"2015-03-27"}
{"ticker":"COLL","date":"2015-03-30"}
{"ticker":"COLL","date":"2015-03-31"}
{"ticker":"COLL","date":"2015-04-01"}
{"ticker":"COLL","date":"2015-04-02"}
{"ticker":"COLL","date":"2015-04-06"}
{"ticker":"COLL","date":"2015-04-07"}
{"ticker":"COLL","date":"2015-04-08"}
{"ticker":"COLL","date":"2015-04-09"}
{"ticker":"COLL","date":"2015-04-10"}
{"ticker":"COLL","date":"2015-04-13"}
{"ticker":"COLL","date":"2015-04-14"}
{"ticker":"COLL","date":"2015-04-15"}
{"ticker":"COLL","date":"2015-04-16"}
{"ticker":"COLL","date":"2015-04-17"}
{"ticker":"COLL","date":"2015-04-20"}
{"ticker":"COLL","date":"2015-04-21"}
{"ticker":"COLL","date":"2015-04-22"}
{"ticker":"COLL","date":"2015-04-23"}
{"ticker":"COLL","date":"2015-04-24"}
{"ticker":"COLL","date":"2015-04-27"}
{"ticker":"COLL","date":"2015-04-28"}
{"ticker":"COLL","date":"2015-04-29"}
{"ticker":"COLL","date":"2015-04-30"}
{"ticker":"COLL","date":"2015-05-01"}
{"ticker":"COLL","date":"2015-05-04"}
{"ticker":"COLL","date":"2015-05-05"}
{"ticker":"COLL","date":"2015-05-06"}
{"ticker":"COLL","date":"2015-05-07"}
{"ticker":"COLL","date":"2015-05-08","pret":0.02144,"close":12.95}
{"ticker":"COLL","date":"2015-05-11","pret":0.0431,"close":12.7}
{"ticker":"COLL","date":"2015-05-12","pret":-0.01575,"close":12.99}
{"ticker":"COLL","date":"2015-05-13","pret":0.04803,"close":13.25}
{"ticker":"COLL","date":"2015-05-14","pret":0.03712,"close":14.9}
{"ticker":"COLL","date":"2015-05-15","pret":0.11161,"close":15.62}
{"ticker":"COLL","date":"2015-05-18","pret":0.04898,"close":15.6}
{"ticker":"COLL","date":"2015-05-19","pret":-0.04898,"close":15.98}
{"ticker":"COLL","date":"2015-05-20","pret":0.10098,"close":16.68}
{"ticker":"COLL","date":"2015-05-21","pret":0.03872,"close":16.65}
{"ticker":"COLL","date":"2015-05-22","pret":-0.06439,"close":17.82}
{"ticker":"COLL","date":"2015-05-26","pret":0.05756,"close":17.39}
{"ticker":"COLL","date":"2015-05-27","pret":-0.00975,"close":16.91}
{"ticker":"COLL","date":"2015-05-28","pret":-0.03102,"close":16.7}
{"ticker":"COLL","date":"2015-05-29","pret":-0.02712,"close":17}
{"ticker":"COLL","date":"2015-06-01","pret":0.0407,"close":16.8}
{"ticker":"COLL","date":"2015-06-02","pret":-0.01537,"close":17.54}
{"ticker":"COLL","date":"2015-06-03","pret":0.05278,"close":18.33}
{"ticker":"COLL","date":"2015-06-04","pret":0.05656,"close":18.99}
{"ticker":"COLL","date":"2015-06-05","pret":-0.00107,"close":19.08}
{"ticker":"COLL","date":"2015-06-08","pret":-0.00054,"close":18.82}
{"ticker":"COLL","date":"2015-06-09","pret":0.0064,"close":19.21}
{"ticker":"COLL","date":"2015-06-10","pret":0.01634,"close":19.49}
{"ticker":"COLL","date":"2015-06-11","pret":0.00833,"close":19.5}
{"ticker":"COLL","date":"2015-06-12","pret":-0.00156,"close":19.19}
{"ticker":"COLL","date":"2015-06-15","pret":-0.03004,"close":19.39}
{"ticker":"COLL","date":"2015-06-16","pret":0.02118,"close":18.87}
{"ticker":"COLL","date":"2015-06-17","pret":-0.00473,"close":19.41}
{"ticker":"COLL","date":"2015-06-18","pret":0.0198,"close":19.37}
{"ticker":"COLL","date":"2015-06-19","pret":-0.00155,"close":18.79}
{"ticker":"COLL","date":"2015-06-22","pret":-0.00778,"close":19.14}
{"ticker":"COLL","date":"2015-06-23","pret":-0.01047,"close":17.81}
{"ticker":"COLL","date":"2015-06-24","pret":-0.0602,"close":18.8}
{"ticker":"COLL","date":"2015-06-25","pret":0.05862,"close":19.18}
{"ticker":"COLL","date":"2015-06-26","pret":-0.01434,"close":18.53}
{"ticker":"COLL","date":"2015-06-29","pret":-0.01075,"close":17.61}
{"ticker":"COLL","date":"2015-06-30","pret":-0.04026,"close":17.84}
{"ticker":"COLL","date":"2015-07-01","pret":-0.00113,"close":16.91}
{"ticker":"COLL","date":"2015-07-02","pret":-0.06098,"close":16.98}
{"ticker":"COLL","date":"2015-07-06","pret":0.00716,"close":16.64}
{"ticker":"COLL","date":"2015-07-07","pret":-0.02956,"close":17.77}
{"ticker":"COLL","date":"2015-07-08","pret":0.0783,"close":18.12}
{"ticker":"COLL","date":"2015-07-09","pret":0.03341,"close":17.19}
{"ticker":"COLL","date":"2015-07-10","pret":-0.05343,"close":18.67}
{"ticker":"COLL","date":"2015-07-13","pret":0.07456,"close":18.89}
{"ticker":"COLL","date":"2015-07-14","pret":0.00641,"close":19.47}
{"ticker":"COLL","date":"2015-07-15","pret":0.03404,"close":19.3}
{"ticker":"COLL","date":"2015-07-16","pret":-0.00206,"close":19.5}
{"ticker":"COLL","date":"2015-07-17","pret":0.00617,"close":19.36}
{"ticker":"COLL","date":"2015-07-20","pret":0.01274,"close":19.35}
{"ticker":"COLL","date":"2015-07-21","pret":-0.02046,"close":18.73}
{"ticker":"COLL","date":"2015-07-22","pret":-0.0347,"close":19.2}
{"ticker":"COLL","date":"2015-07-23","pret":0.02118,"close":19.17}
{"ticker":"COLL","date":"2015-07-24","pret":0.00887,"close":18.82}
{"ticker":"COLL","date":"2015-07-27","pret":-0.01993,"close":19.19}
{"ticker":"COLL","date":"2015-07-28","pret":0.01577,"close":19.12}
{"ticker":"COLL","date":"2015-07-29","pret":0.00364,"close":19}
{"ticker":"COLL","date":"2015-07-30","pret":-0.0094,"close":19.34}
{"ticker":"COLL","date":"2015-07-31","pret":0.01922,"close":20.03}
{"ticker":"COLL","date":"2015-08-03","pret":0.03388,"close":19.35}
{"ticker":"COLL","date":"2015-08-04","pret":-0.04111,"close":19.18}
{"ticker":"COLL","date":"2015-08-05","pret":0.00517,"close":19.58}
{"ticker":"COLL","date":"2015-08-06","pret":0.00412,"close":18.97}
{"ticker":"COLL","date":"2015-08-07","pret":-0.035,"close":17.01}
{"ticker":"COLL","date":"2015-08-10","pret":-0.1,"close":18.12}
{"ticker":"COLL","date":"2015-08-11","pret":0.06097,"close":17.22}
{"ticker":"COLL","date":"2015-08-12","pret":-0.05161,"close":17.51}
{"ticker":"COLL","date":"2015-08-13","pret":0.00465,"close":16.85}
{"ticker":"COLL","date":"2015-08-14","pret":-0.02464,"close":16.76}
{"ticker":"COLL","date":"2015-08-17","pret":-0.01677,"close":16.49}
{"ticker":"COLL","date":"2015-08-18","pret":-0.00606,"close":15.67}
{"ticker":"COLL","date":"2015-08-19","pret":-0.0543,"close":14.97}
{"ticker":"COLL","date":"2015-08-20","pret":-0.0581,"close":15.29}
{"ticker":"COLL","date":"2015-08-21","pret":0.01283,"close":15.25}
{"ticker":"COLL","date":"2015-08-24","pret":-0.02515,"close":14.51}
{"ticker":"COLL","date":"2015-08-25","pret":0.03383,"close":14.51}
{"ticker":"COLL","date":"2015-08-26","pret":-0.01205,"close":15.09}
{"ticker":"COLL","date":"2015-08-27","pret":0.02264,"close":15.27}
{"ticker":"COLL","date":"2015-08-28","pret":-0.00132,"close":15.34}
{"ticker":"COLL","date":"2015-08-31","pret":0.00329,"close":15.12}
{"ticker":"COLL","date":"2015-09-01","pret":-0.03137,"close":13.01}
{"ticker":"COLL","date":"2015-09-02","pret":-0.09226,"close":15.14}
{"ticker":"COLL","date":"2015-09-03","pret":0.13018,"close":15.55}
{"ticker":"COLL","date":"2015-09-04","pret":-0.00196,"close":16.11}
{"ticker":"COLL","date":"2015-09-08","pret":0.0918,"close":14.82}
{"ticker":"COLL","date":"2015-09-09","pret":-0.15385,"close":13.53}
{"ticker":"COLL","date":"2015-09-10","pret":-0.07663,"close":13.45}
{"ticker":"COLL","date":"2015-09-11"}
{"ticker":"COLL","date":"2015-09-14","pret":0.36692,"close":18.76}
{"ticker":"COLL","date":"2015-09-15","pret":-0.02424,"close":19.03}
{"ticker":"COLL","date":"2015-09-16","pret":0.03305,"close":22.12}
{"ticker":"COLL","date":"2015-09-17","pret":0.11904,"close":23.75}
{"ticker":"COLL","date":"2015-09-18","pret":0.07711,"close":23.98}
{"ticker":"COLL","date":"2015-09-21","pret":0.03664,"close":23.02}
{"ticker":"COLL","date":"2015-09-22","pret":-0.08486,"close":21.41}
{"ticker":"COLL","date":"2015-09-23","pret":-0.05066,"close":21.64}
{"ticker":"COLL","date":"2015-09-24","pret":0.00234,"close":21.69}
{"ticker":"COLL","date":"2015-09-25","pret":0.02536,"close":21.28}
{"ticker":"COLL","date":"2015-09-28","pret":-0.04327,"close":20.56}
{"ticker":"COLL","date":"2015-09-29","pret":-0.0192,"close":19.32}
{"ticker":"COLL","date":"2015-09-30","pret":-0.04258,"close":22.11}
{"ticker":"COLL","date":"2015-10-01","pret":0.12042,"close":21.28}
{"ticker":"COLL","date":"2015-10-02","pret":-0.06292,"close":21.91}
{"ticker":"COLL","date":"2015-10-05","pret":0.05933,"close":21.75}
{"ticker":"COLL","date":"2015-10-06","pret":-0.03573,"close":20.06}
{"ticker":"COLL","date":"2015-10-07","pret":-0.06803,"close":20.01}
{"ticker":"COLL","date":"2015-10-08","pret":0.03532,"close":20.86}
{"ticker":"COLL","date":"2015-10-09","pret":0.00096,"close":20.67}
{"ticker":"COLL","date":"2015-10-12","pret":-0.00483,"close":20.09}
{"ticker":"COLL","date":"2015-10-13","pret":-0.08899,"close":19.04}
{"ticker":"COLL","date":"2015-10-14","pret":-0.00212,"close":19.15}
{"ticker":"COLL","date":"2015-10-15","pret":0.01577,"close":19.51}
{"ticker":"COLL","date":"2015-10-16","pret":0.0232,"close":19.27}
{"ticker":"COLL","date":"2015-10-19","pret":-0.03211,"close":19.09}
{"ticker":"COLL","date":"2015-10-20","pret":-0.00105,"close":18.12}
{"ticker":"COLL","date":"2015-10-21","pret":-0.03485,"close":17.45}
{"ticker":"COLL","date":"2015-10-22","pret":-0.04577,"close":16.92}
{"ticker":"COLL","date":"2015-10-23","pret":-0.03487,"close":16.99}
{"ticker":"COLL","date":"2015-10-26","pret":-0.00118,"close":16.83}
{"ticker":"COLL","date":"2015-10-27","pret":-0.01311,"close":16}
{"ticker":"COLL","date":"2015-10-28","pret":-0.04541,"close":16.84}
{"ticker":"COLL","date":"2015-10-29","pret":0.05852,"close":18.07}
{"ticker":"COLL","date":"2015-10-30","pret":0.07195,"close":18.37}
{"ticker":"COLL","date":"2015-11-02","pret":0.01096,"close":20.45}
{"ticker":"COLL","date":"2015-11-03","pret":0.1108,"close":21.3}
{"ticker":"COLL","date":"2015-11-04","pret":0.04343,"close":22.19}
{"ticker":"COLL","date":"2015-11-05","pret":0.04028,"close":21.7}
{"ticker":"COLL","date":"2015-11-06","pret":-0.02913,"close":22.09}
{"ticker":"COLL","date":"2015-11-09","pret":0.04206,"close":21.63}
{"ticker":"COLL","date":"2015-11-10","pret":-0.04206,"close":21.16}
{"ticker":"COLL","date":"2015-11-11","pret":-0.02906,"close":20.9}
{"ticker":"COLL","date":"2015-11-12","pret":-0.02017,"close":19.68}
{"ticker":"COLL","date":"2015-11-13","pret":-0.04009,"close":18.73}
{"ticker":"COLL","date":"2015-11-16","pret":-0.0497,"close":18.45}
{"ticker":"COLL","date":"2015-11-17","pret":-0.01821,"close":18.04}
{"ticker":"COLL","date":"2015-11-18","pret":-0.01635,"close":17.95}
{"ticker":"COLL","date":"2015-11-19","pret":-0.02504,"close":17.43}
{"ticker":"COLL","date":"2015-11-20","pret":-0.01819,"close":18.12}
{"ticker":"COLL","date":"2015-11-23","pret":0.03772,"close":18.91}
{"ticker":"COLL","date":"2015-11-24","pret":0.03261,"close":19.08}
{"ticker":"COLL","date":"2015-11-25","pret":0.02534,"close":19.24}
{"ticker":"COLL","date":"2015-11-26"}
{"ticker":"COLL","date":"2015-11-27","pret":0,"close":19}
{"ticker":"COLL","date":"2015-11-30","pret":-0.00418,"close":18.99}
{"ticker":"COLL","date":"2015-12-01","pret":0,"close":20.74}
{"ticker":"COLL","date":"2015-12-02","pret":0.08767,"close":21.7}
{"ticker":"COLL","date":"2015-12-03","pret":0.05005,"close":22.59}
{"ticker":"COLL","date":"2015-12-04","pret":0.03364,"close":22.85}
{"ticker":"COLL","date":"2015-12-07","pret":0.00352,"close":22.08}
{"ticker":"COLL","date":"2015-12-08","pret":-0.03398,"close":22.95}
{"ticker":"COLL","date":"2015-12-09","pret":0.04491,"close":21.63}
{"ticker":"COLL","date":"2015-12-10","pret":-0.05818,"close":21.89}
{"ticker":"COLL","date":"2015-12-11","pret":-0.00786,"close":23.43}
{"ticker":"COLL","date":"2015-12-14","pret":0.09095,"close":24.76}
{"ticker":"COLL","date":"2015-12-15","pret":0.05246,"close":25.91}
{"ticker":"COLL","date":"2015-12-16","pret":0.05405,"close":26.85}
{"ticker":"COLL","date":"2015-12-17"}
{"ticker":"COLL","date":"2015-12-18","pret":0.02967,"close":25.51}
{"ticker":"COLL","date":"2015-12-21","pret":-0.06262,"close":24.19}
{"ticker":"COLL","date":"2015-12-22","pret":-0.0439,"close":23.56}
{"ticker":"COLL","date":"2015-12-23","pret":-0.02206,"close":24.45}
{"ticker":"COLL","date":"2015-12-24","pret":0.04485,"close":25.01}
{"ticker":"COLL","date":"2015-12-28","pret":0.00362,"close":26.21}
{"ticker":"COLL","date":"2015-12-29","pret":0.06105,"close":25.41}
{"ticker":"COLL","date":"2015-12-30","pret":-0.04002,"close":28.74}
{"ticker":"COLL","date":"2015-12-31","pret":0.12669,"close":27.5}
{"ticker":"COLL","date":"2016-01-04","pret":-0.07915,"close":26.23}
{"ticker":"COLL","date":"2016-01-05","pret":-0.02848,"close":23.96}
{"ticker":"COLM","date":"2015-01-02","pret":-0.01001,"close":44.33}
{"ticker":"COLM","date":"2015-01-05","pret":-0.02191,"close":44.69}
{"ticker":"COLM","date":"2015-01-06","pret":0.02615,"close":44.4}
{"ticker":"COLM","date":"2015-01-07","pret":-0.00782,"close":44.92}
{"ticker":"COLM","date":"2015-01-08","pret":0.01026,"close":45.63}
{"ticker":"COLM","date":"2015-01-09","pret":-0.00334,"close":43.74}
{"ticker":"COLM","date":"2015-01-12","pret":-0.0207,"close":44.02}
{"ticker":"COLM","date":"2015-01-13","pret":0.01108,"close":44.22}
{"ticker":"COLM","date":"2015-01-14","pret":-0.01541,"close":43.29}
{"ticker":"COLM","date":"2015-01-15","pret":-0.01033,"close":42.3}
{"ticker":"COLM","date":"2015-01-16","pret":-0.02855,"close":42.16}
{"ticker":"COLM","date":"2015-01-20","pret":0.00426,"close":41.88}
{"ticker":"COLM","date":"2015-01-21","pret":-0.01165,"close":41.62}
{"ticker":"COLM","date":"2015-01-22","pret":0.0031,"close":42.93}
{"ticker":"COLM","date":"2015-01-23","pret":0.0224,"close":42.51}
{"ticker":"COLM","date":"2015-01-26","pret":-0.00937,"close":42.57}
{"ticker":"COLM","date":"2015-01-27","pret":-0.00709,"close":42.39}
{"ticker":"COLM","date":"2015-01-28","pret":0.01155,"close":42.84}
{"ticker":"COLM","date":"2015-01-29","pret":0.0077,"close":43.45}
{"ticker":"COLM","date":"2015-01-30","pret":0.00209,"close":42.5}
{"ticker":"COLM","date":"2015-02-02","pret":-0.01472,"close":43}
{"ticker":"COLM","date":"2015-02-03","pret":0.01588,"close":44.26}
{"ticker":"COLM","date":"2015-02-04","pret":0.01769,"close":43.33}
{"ticker":"COLM","date":"2015-02-05","pret":-0.01537,"close":43.21}
{"ticker":"COLM","date":"2015-02-06","pret":0.00346,"close":43.22}
{"ticker":"COLM","date":"2015-02-09","pret":-0.00369,"close":42.11}
{"ticker":"COLM","date":"2015-02-10","pret":-0.031,"close":42.08}
{"ticker":"COLM","date":"2015-02-11","pret":-0.00048,"close":41.95}
{"ticker":"COLM","date":"2015-02-12","pret":0.0128,"close":43.59}
{"ticker":"COLM","date":"2015-02-13","pret":0.14983,"close":51.5}
{"ticker":"COLM","date":"2015-02-17","pret":0.0423,"close":54.54}
{"ticker":"COLM","date":"2015-02-18","pret":0.05191,"close":55.77}
{"ticker":"COLM","date":"2015-02-19","pret":0.02408,"close":55.93}
{"ticker":"COLM","date":"2015-02-20","pret":0.0104,"close":55.9}
{"ticker":"COLM","date":"2015-02-23","pret":0.00071,"close":55.64}
{"ticker":"COLM","date":"2015-02-24","pret":-0.01998,"close":55.58}
{"ticker":"COLM","date":"2015-02-25","pret":0.01049,"close":55.55}
{"ticker":"COLM","date":"2015-02-26","pret":-0.00324,"close":56.02}
{"ticker":"COLM","date":"2015-02-27","pret":0.00737,"close":55.89}
{"ticker":"COLM","date":"2015-03-02","pret":-0.00215,"close":56.35}
{"ticker":"COLM","date":"2015-03-03","pret":0.01036,"close":56.39}
{"ticker":"COLM","date":"2015-03-04","pret":0.00107,"close":56.64}
{"ticker":"COLM","date":"2015-03-05","pret":0.00566,"close":56.85}
{"ticker":"COLM","date":"2015-03-06","pret":0.00088,"close":56.19}
{"ticker":"COLM","date":"2015-03-09","pret":-0.00655,"close":56.91}
{"ticker":"COLM","date":"2015-03-10","pret":-0.00124,"close":56.35}
{"ticker":"COLM","date":"2015-03-11","pret":0.00691,"close":56.53}
{"ticker":"COLM","date":"2015-03-12","pret":0.00159,"close":57.16}
{"ticker":"COLM","date":"2015-03-13","pret":0.00738,"close":56.62}
{"ticker":"COLM","date":"2015-03-16","pret":-0.00158,"close":57.72}
{"ticker":"COLM","date":"2015-03-17","pret":0.0115,"close":58.47}
{"ticker":"COLM","date":"2015-03-18","pret":0.01325,"close":59.14}
{"ticker":"COLM","date":"2015-03-19","pret":0.01088,"close":59.25}
{"ticker":"COLM","date":"2015-03-20","pret":0.0106,"close":59.58}
{"ticker":"COLM","date":"2015-03-23","pret":-0.00034,"close":59.88}
{"ticker":"COLM","date":"2015-03-24","pret":0.00217,"close":59.79}
{"ticker":"COLM","date":"2015-03-25","pret":0.00184,"close":58.92}
{"ticker":"COLM","date":"2015-03-26","pret":-0.02327,"close":59.13}
{"ticker":"COLM","date":"2015-03-27","pret":0.01474,"close":60.92}
{"ticker":"COLM","date":"2015-03-30","pret":0.02949,"close":61.51}
{"ticker":"COLM","date":"2015-03-31","pret":-0.00131,"close":60.9}
{"ticker":"COLM","date":"2015-04-01","pret":-0.00442,"close":60.67}
{"ticker":"COLM","date":"2015-04-02","pret":-0.00395,"close":60.33}
{"ticker":"COLM","date":"2015-04-06","pret":-0.01194,"close":60.34}
{"ticker":"COLM","date":"2015-04-07","pret":0.00648,"close":60.3}
{"ticker":"COLM","date":"2015-04-08","pret":0.00232,"close":61.18}
{"ticker":"COLM","date":"2015-04-09","pret":0.01298,"close":61.28}
{"ticker":"COLM","date":"2015-04-10","pret":0.0044,"close":61.12}
{"ticker":"COLM","date":"2015-04-13","pret":-0.0075,"close":61.03}
{"ticker":"COLM","date":"2015-04-14","pret":0.00098,"close":60.45}
{"ticker":"COLM","date":"2015-04-15","pret":-0.00328,"close":60.87}
{"ticker":"COLM","date":"2015-04-16","pret":0.00164,"close":61}
{"ticker":"COLM","date":"2015-04-17","pret":-0.00839,"close":60.2}
{"ticker":"COLM","date":"2015-04-20","pret":-0.00381,"close":60.62}
{"ticker":"COLM","date":"2015-04-21","pret":0.00513,"close":60.26}
{"ticker":"COLM","date":"2015-04-22","pret":-0.00165,"close":60.47}
{"ticker":"COLM","date":"2015-04-23","pret":0.0005,"close":62.11}
{"ticker":"COLM","date":"2015-04-24","pret":0.02914,"close":62.84}
{"ticker":"COLM","date":"2015-04-27","pret":0.0156,"close":63.45}
{"ticker":"COLM","date":"2015-04-28","pret":-0.0019,"close":63.39}
{"ticker":"COLM","date":"2015-04-29","pret":0.00379,"close":63.69}
{"ticker":"COLM","date":"2015-04-30","pret":-0.01158,"close":62.7}
{"ticker":"COLM","date":"2015-05-01","pret":-0.02601,"close":58.16}
{"ticker":"COLM","date":"2015-05-04","pret":-0.04298,"close":56.63}
{"ticker":"COLM","date":"2015-05-05","pret":-0.03354,"close":56.65}
{"ticker":"COLM","date":"2015-05-06","pret":0.00599,"close":56.34}
{"ticker":"COLM","date":"2015-05-07","pret":-0.01558,"close":56.15}
{"ticker":"COLM","date":"2015-05-08","pret":0.00622,"close":56.5}
{"ticker":"COLM","date":"2015-05-11","pret":0,"close":56.79}
{"ticker":"COLM","date":"2015-05-12","pret":0.00478,"close":56.99}
{"ticker":"COLM","date":"2015-05-13","pret":0.00843,"close":56.85}
{"ticker":"COLM","date":"2015-05-14","pret":0.00105,"close":58.08}
{"ticker":"COLM","date":"2015-05-15","pret":0.01251,"close":57.49}
{"ticker":"COLM","date":"2015-05-18","pret":-0.00658,"close":57.74}
{"ticker":"COLM","date":"2015-05-19","pret":0.00762,"close":57.05}
{"ticker":"COLM","date":"2015-05-20","pret":-0.02197,"close":56.9}
{"ticker":"COLM","date":"2015-05-21","pret":-0.00018,"close":56.61}
{"ticker":"COLM","date":"2015-05-22","pret":-0.00389,"close":56.37}
{"ticker":"COLM","date":"2015-05-26","pret":-0.00177,"close":55.74}
{"ticker":"COLM","date":"2015-05-27","pret":-0.01285,"close":56.56}
{"ticker":"COLM","date":"2015-05-28","pret":0.01072,"close":56.38}
{"ticker":"COLM","date":"2015-05-29","pret":-0.00356,"close":56.05}
{"ticker":"COLM","date":"2015-06-01","pret":0.00658,"close":56.37}
{"ticker":"COLM","date":"2015-06-02","pret":-0.00444,"close":56.53}
{"ticker":"COLM","date":"2015-06-03","pret":0.00727,"close":58.79}
{"ticker":"COLM","date":"2015-06-04","pret":0.03062,"close":58.27}
{"ticker":"COLM","date":"2015-06-05","pret":0,"close":58.65}
{"ticker":"COLM","date":"2015-06-08","pret":0.00188,"close":58.2}
{"ticker":"COLM","date":"2015-06-09","pret":-0.00669,"close":57.84}
{"ticker":"COLM","date":"2015-06-10","pret":-0.00086,"close":58.3}
{"ticker":"COLM","date":"2015-06-11","pret":0.00533,"close":58.11}
{"ticker":"COLM","date":"2015-06-12","pret":-0.00412,"close":58.19}
{"ticker":"COLM","date":"2015-06-15","pret":-0.00743,"close":57.91}
{"ticker":"COLM","date":"2015-06-16","pret":0.00104,"close":59.87}
{"ticker":"COLM","date":"2015-06-17","pret":0.03839,"close":59.44}
{"ticker":"COLM","date":"2015-06-18","pret":-0.00501,"close":60.7}
{"ticker":"COLM","date":"2015-06-19","pret":0.01941,"close":60.84}
{"ticker":"COLM","date":"2015-06-22","pret":0.00704,"close":61.38}
{"ticker":"COLM","date":"2015-06-23","pret":0.00082,"close":61.63}
{"ticker":"COLM","date":"2015-06-24","pret":0.00585,"close":61.64}
{"ticker":"COLM","date":"2015-06-25","pret":0.0013,"close":61.45}
{"ticker":"COLM","date":"2015-06-26","pret":-0.00666,"close":63.04}
{"ticker":"COLM","date":"2015-06-29","pret":0.02,"close":60.87}
{"ticker":"COLM","date":"2015-06-30","pret":-0.0174,"close":60.46}
{"ticker":"COLM","date":"2015-07-01","pret":-0.0075,"close":61.67}
{"ticker":"COLM","date":"2015-07-02","pret":0.00815,"close":61.5}
{"ticker":"COLM","date":"2015-07-06","pret":-0.01308,"close":60.28}
{"ticker":"COLM","date":"2015-07-07","pret":-0.00743,"close":60.76}
{"ticker":"COLM","date":"2015-07-08","pret":0,"close":59.89}
{"ticker":"COLM","date":"2015-07-09","pret":0.00199,"close":59.38}
{"ticker":"COLM","date":"2015-07-10","pret":-0.00398,"close":61.08}
{"ticker":"COLM","date":"2015-07-13","pret":0.02347,"close":62.26}
{"ticker":"COLM","date":"2015-07-14","pret":0.01017,"close":62.37}
{"ticker":"COLM","date":"2015-07-15","pret":-0.00032,"close":61.79}
{"ticker":"COLM","date":"2015-07-16","pret":-0.00354,"close":61.65}
{"ticker":"COLM","date":"2015-07-17","pret":-0.00485,"close":61.06}
{"ticker":"COLM","date":"2015-07-20","pret":-0.00797,"close":61.49}
{"ticker":"COLM","date":"2015-07-21","pret":0.00342,"close":61.4}
{"ticker":"COLM","date":"2015-07-22","pret":-0.00669,"close":61.62}
{"ticker":"COLM","date":"2015-07-23","pret":0.01415,"close":60.43}
{"ticker":"COLM","date":"2015-07-24","pret":-0.0242,"close":59.69}
{"ticker":"COLM","date":"2015-07-27","pret":-0.01685,"close":58.75}
{"ticker":"COLM","date":"2015-07-28","pret":-0.01032,"close":60.1}
{"ticker":"COLM","date":"2015-07-29","pret":0.01987,"close":61.39}
{"ticker":"COLM","date":"2015-07-30","pret":0.0203,"close":62.64}
{"ticker":"COLM","date":"2015-07-31","pret":0.13259,"close":71.54}
{"ticker":"COLM","date":"2015-08-03","pret":0.01533,"close":64.69}
{"ticker":"COLM","date":"2015-08-04","pret":-0.09356,"close":64.76}
{"ticker":"COLM","date":"2015-08-05","pret":0.00878,"close":65.97}
{"ticker":"COLM","date":"2015-08-06","pret":0.01128,"close":66.37}
{"ticker":"COLM","date":"2015-08-07","pret":0.00227,"close":67.61}
{"ticker":"COLM","date":"2015-08-10","pret":0.03201,"close":66.55}
{"ticker":"COLM","date":"2015-08-11","pret":-0.03171,"close":66.18}
{"ticker":"COLM","date":"2015-08-12","pret":-0.0079,"close":64.43}
{"ticker":"COLM","date":"2015-08-13","pret":-0.01691,"close":65.05}
{"ticker":"COLM","date":"2015-08-14","pret":0.0051,"close":65.52}
{"ticker":"COLM","date":"2015-08-17","pret":0.00921,"close":66.26}
{"ticker":"COLM","date":"2015-08-18","pret":0.00746,"close":66.69}
{"ticker":"COLM","date":"2015-08-19","pret":0.0056,"close":65.84}
{"ticker":"COLM","date":"2015-08-20","pret":-0.01627,"close":64.6}
{"ticker":"COLM","date":"2015-08-21","pret":-0.02515,"close":62.63}
{"ticker":"COLM","date":"2015-08-24","pret":-0.08924,"close":58.11}
{"ticker":"COLM","date":"2015-08-25","pret":0.03464,"close":58.89}
{"ticker":"COLM","date":"2015-08-26","pret":0.00033,"close":60.86}
{"ticker":"COLM","date":"2015-08-27","pret":0.01663,"close":61.65}
{"ticker":"COLM","date":"2015-08-28","pret":-0.00147,"close":60.64}
{"ticker":"COLM","date":"2015-08-31","pret":-0.00574,"close":61.37}
{"ticker":"COLM","date":"2015-09-01","pret":-0.00958,"close":59.73}
{"ticker":"COLM","date":"2015-09-02","pret":0.00629,"close":60.78}
{"ticker":"COLM","date":"2015-09-03","pret":0.00969,"close":62.21}
{"ticker":"COLM","date":"2015-09-04","pret":0.00668,"close":61.15}
{"ticker":"COLM","date":"2015-09-08","pret":0.00937,"close":62.81}
{"ticker":"COLM","date":"2015-09-09","pret":0.01468,"close":61.4}
{"ticker":"COLM","date":"2015-09-10","pret":-0.0291,"close":61.52}
{"ticker":"COLM","date":"2015-09-11","pret":0.00358,"close":62.93}
{"ticker":"COLM","date":"2015-09-14","pret":0.02346,"close":62.95}
{"ticker":"COLM","date":"2015-09-15","pret":0.00111,"close":63.54}
{"ticker":"COLM","date":"2015-09-16","pret":0.00978,"close":65.66}
{"ticker":"COLM","date":"2015-09-17","pret":0.03488,"close":65.4}
{"ticker":"COLM","date":"2015-09-18","pret":-0.02488,"close":62.14}
{"ticker":"COLM","date":"2015-09-21","pret":-0.02456,"close":63.52}
{"ticker":"COLM","date":"2015-09-22","pret":0.00048,"close":62.77}
{"ticker":"COLM","date":"2015-09-23","pret":-0.00335,"close":61.97}
{"ticker":"COLM","date":"2015-09-24","pret":-0.021,"close":60.47}
{"ticker":"COLM","date":"2015-09-25","pret":-0.00229,"close":60.13}
{"ticker":"COLM","date":"2015-09-28","pret":-0.02116,"close":58.97}
{"ticker":"COLM","date":"2015-09-29","pret":-0.00923,"close":58.94}
{"ticker":"COLM","date":"2015-09-30","pret":0.00656,"close":58.79}
{"ticker":"COLM","date":"2015-10-01","pret":-0.01315,"close":58.35}
{"ticker":"COLM","date":"2015-10-02","pret":-0.02006,"close":58.22}
{"ticker":"COLM","date":"2015-10-05","pret":0.01768,"close":60.14}
{"ticker":"COLM","date":"2015-10-06","pret":0.01234,"close":57.2}
{"ticker":"COLM","date":"2015-10-07","pret":-0.03524,"close":57.77}
{"ticker":"COLM","date":"2015-10-08","pret":0.00832,"close":58.74}
{"ticker":"COLM","date":"2015-10-09","pret":0.01797,"close":58.42}
{"ticker":"COLM","date":"2015-10-12","pret":-0.00886,"close":58.66}
{"ticker":"COLM","date":"2015-10-13","pret":0.00051,"close":57.06}
{"ticker":"COLM","date":"2015-10-14","pret":-0.01951,"close":55.83}
{"ticker":"COLM","date":"2015-10-15","pret":-0.03297,"close":57.84}
{"ticker":"COLM","date":"2015-10-16","pret":0.03957,"close":57.72}
{"ticker":"COLM","date":"2015-10-19","pret":0.00104,"close":57.96}
{"ticker":"COLM","date":"2015-10-20","pret":0.00483,"close":57.13}
{"ticker":"COLM","date":"2015-10-21","pret":-0.01632,"close":56}
{"ticker":"COLM","date":"2015-10-22","pret":-0.03201,"close":55.67}
{"ticker":"COLM","date":"2015-10-23","pret":0.00307,"close":50.39}
{"ticker":"COLM","date":"2015-10-26","pret":-0.10236,"close":50.97}
{"ticker":"COLM","date":"2015-10-27","pret":0.03665,"close":50.45}
{"ticker":"COLM","date":"2015-10-28","pret":-0.03087,"close":52.77}
{"ticker":"COLM","date":"2015-10-29","pret":0.03873,"close":53.77}
{"ticker":"COLM","date":"2015-10-30","pret":0.1854,"close":54.85}
{"ticker":"COLM","date":"2015-11-02","pret":-0.14188,"close":55.1}
{"ticker":"COLM","date":"2015-11-03","pret":0.0091,"close":55.78}
{"ticker":"COLM","date":"2015-11-04","pret":0.01278,"close":55.25}
{"ticker":"COLM","date":"2015-11-05","pret":-0.00826,"close":55.6}
{"ticker":"COLM","date":"2015-11-06","pret":-0.00217,"close":55.86}
{"ticker":"COLM","date":"2015-11-09","pret":0.00541,"close":54.93}
{"ticker":"COLM","date":"2015-11-10","pret":-0.01284,"close":55.21}
{"ticker":"COLM","date":"2015-11-11","pret":0.00073,"close":51.3}
{"ticker":"COLM","date":"2015-11-12","pret":-0.06734,"close":48.75}
{"ticker":"COLM","date":"2015-11-13","pret":-0.0618,"close":49.08}
{"ticker":"COLM","date":"2015-11-16","pret":0.00537,"close":49.8}
{"ticker":"COLM","date":"2015-11-17","pret":0.00881,"close":47.59}
{"ticker":"COLM","date":"2015-11-18","pret":-0.02857,"close":48.39}
{"ticker":"COLM","date":"2015-11-19","pret":-0.02746,"close":46.67}
{"ticker":"COLM","date":"2015-11-20","pret":0.01754,"close":48.39}
{"ticker":"COLM","date":"2015-11-23","pret":0.02513,"close":50.14}
{"ticker":"COLM","date":"2015-11-24","pret":0.02694,"close":50.88}
{"ticker":"COLM","date":"2015-11-25","pret":0.02407,"close":50.61}
{"ticker":"COLM","date":"2015-11-26"}
{"ticker":"COLM","date":"2015-11-27","pret":0.00079,"close":49.32}
{"ticker":"COLM","date":"2015-11-30","pret":-0.05906,"close":46.83}
{"ticker":"COLM","date":"2015-12-01","pret":-0.01702,"close":48.1}
{"ticker":"COLM","date":"2015-12-02","pret":0.01389,"close":47.05}
{"ticker":"COLM","date":"2015-12-03","pret":-0.00755,"close":45.84}
{"ticker":"COLM","date":"2015-12-04","pret":-0.04083,"close":46.08}
{"ticker":"COLM","date":"2015-12-07","pret":0.01004,"close":45.39}
{"ticker":"COLM","date":"2015-12-08","pret":-0.02196,"close":45.92}
{"ticker":"COLM","date":"2015-12-09","pret":0.02065,"close":45.49}
{"ticker":"COLM","date":"2015-12-10","pret":-0.01225,"close":45.35}
{"ticker":"COLM","date":"2015-12-11","pret":-0.02496,"close":44.91}
{"ticker":"COLM","date":"2015-12-14","pret":0.00742,"close":44.01}
{"ticker":"COLM","date":"2015-12-15","pret":0.00425,"close":44.46}
{"ticker":"COLM","date":"2015-12-16","pret":0.00112,"close":44.43}
{"ticker":"COLM","date":"2015-12-17"}
{"ticker":"COLM","date":"2015-12-18","pret":-0.0103,"close":45.38}
{"ticker":"COLM","date":"2015-12-21","pret":0.02226,"close":45.59}
{"ticker":"COLM","date":"2015-12-22","pret":0.0116,"close":45.6}
{"ticker":"COLM","date":"2015-12-23","pret":0.00109,"close":46.28}
{"ticker":"COLM","date":"2015-12-24","pret":0.00607,"close":46.63}
{"ticker":"COLM","date":"2015-12-28","pret":-0.00065,"close":47.42}
{"ticker":"COLM","date":"2015-12-29","pret":0.03547,"close":49.7}
{"ticker":"COLM","date":"2015-12-30","pret":0.03022,"close":48.7}
{"ticker":"COLM","date":"2015-12-31","pret":-0.01818,"close":48.76}
{"ticker":"COLM","date":"2016-01-04","pret":-0.01245,"close":49.38}
{"ticker":"COLM","date":"2016-01-05","pret":0.0379,"close":50.68}
{"ticker":"COMM","date":"2015-01-02","pret":-0.00044,"close":22.97}
{"ticker":"COMM","date":"2015-01-05","pret":-0.00131,"close":23.1}
{"ticker":"COMM","date":"2015-01-06","pret":0.00911,"close":23.18}
{"ticker":"COMM","date":"2015-01-07","pret":0.00431,"close":23.31}
{"ticker":"COMM","date":"2015-01-08","pret":0.00942,"close":23.71}
{"ticker":"COMM","date":"2015-01-09","pret":0.00975,"close":23.02}
{"ticker":"COMM","date":"2015-01-12","pret":-0.02998,"close":22.03}
{"ticker":"COMM","date":"2015-01-13","pret":-0.04128,"close":21.41}
{"ticker":"COMM","date":"2015-01-14","pret":-0.0388,"close":21.38}
{"ticker":"COMM","date":"2015-01-15","pret":0.00376,"close":20.78}
{"ticker":"COMM","date":"2015-01-16","pret":-0.02856,"close":21.03}
{"ticker":"COMM","date":"2015-01-20","pret":0.02102,"close":21.27}
{"ticker":"COMM","date":"2015-01-21","pret":0.00142,"close":21.14}
{"ticker":"COMM","date":"2015-01-22","pret":0.00518,"close":21.3}
{"ticker":"COMM","date":"2015-01-23","pret":-0.00047,"close":21.65}
{"ticker":"COMM","date":"2015-01-26","pret":-0.01324,"close":21.61}
{"ticker":"COMM","date":"2015-01-27","pret":0.08004,"close":25.57}
{"ticker":"COMM","date":"2015-01-28","pret":0.14348,"close":27.13}
{"ticker":"COMM","date":"2015-01-29","pret":0.03333,"close":28.08}
{"ticker":"COMM","date":"2015-01-30","pret":0.02725,"close":28.1}
{"ticker":"COMM","date":"2015-02-02","pret":0.00821,"close":28.98}
{"ticker":"COMM","date":"2015-02-03","pret":0.03046,"close":29.39}
{"ticker":"COMM","date":"2015-02-04","pret":0.01029,"close":30.03}
{"ticker":"COMM","date":"2015-02-05","pret":0.02959,"close":29.44}
{"ticker":"COMM","date":"2015-02-06","pret":-0.02449,"close":29.62}
{"ticker":"COMM","date":"2015-02-09","pret":0.00744,"close":29.68}
{"ticker":"COMM","date":"2015-02-10","pret":0.00538,"close":29.73}
{"ticker":"COMM","date":"2015-02-11","pret":-0.01588,"close":30.45}
{"ticker":"COMM","date":"2015-02-12","pret":0.03711,"close":30.23}
{"ticker":"COMM","date":"2015-02-13","pret":0.00197,"close":30.4}
{"ticker":"COMM","date":"2015-02-17","pret":-0.00591,"close":30.35}
{"ticker":"COMM","date":"2015-02-18","pret":-0.00927,"close":31.13}
{"ticker":"COMM","date":"2015-02-19","pret":0.03336,"close":30.24}
{"ticker":"COMM","date":"2015-02-20","pret":-0.01458,"close":31.1}
{"ticker":"COMM","date":"2015-02-23","pret":0.02291,"close":30.72}
{"ticker":"COMM","date":"2015-02-24","pret":-0.04869,"close":30.76}
{"ticker":"COMM","date":"2015-02-25","pret":0.01066,"close":30.82}
{"ticker":"COMM","date":"2015-02-26","pret":0.02325,"close":31.3}
{"ticker":"COMM","date":"2015-02-27","pret":0.00581,"close":31.5}
{"ticker":"COMM","date":"2015-03-02","pret":0.00833,"close":31.47}
{"ticker":"COMM","date":"2015-03-03","pret":0.00096,"close":31.56}
{"ticker":"COMM","date":"2015-03-04","pret":0.00604,"close":31.18}
{"ticker":"COMM","date":"2015-03-05","pret":-0.02927,"close":30.3}
{"ticker":"COMM","date":"2015-03-06","pret":-0.01446,"close":29.72}
{"ticker":"COMM","date":"2015-03-09","pret":-0.00664,"close":29.9}
{"ticker":"COMM","date":"2015-03-10","pret":-0.00938,"close":29.07}
{"ticker":"COMM","date":"2015-03-11","pret":-0.01731,"close":29.55}
{"ticker":"COMM","date":"2015-03-12","pret":0.01157,"close":29.8}
{"ticker":"COMM","date":"2015-03-13","pret":0.00943,"close":29.65}
{"ticker":"COMM","date":"2015-03-16","pret":-0.00572,"close":30.22}
{"ticker":"COMM","date":"2015-03-17","pret":-0.00744,"close":30.22}
{"ticker":"COMM","date":"2015-03-18","pret":0.02714,"close":30.68}
{"ticker":"COMM","date":"2015-03-19","pret":0.01509,"close":30.61}
{"ticker":"COMM","date":"2015-03-20","pret":0.00325,"close":30.86}
{"ticker":"COMM","date":"2015-03-23","pret":0.00518,"close":30.77}
{"ticker":"COMM","date":"2015-03-24","pret":-0.01006,"close":30.27}
{"ticker":"COMM","date":"2015-03-25","pret":-0.01346,"close":29.61}
{"ticker":"COMM","date":"2015-03-26","pret":-0.02477,"close":28.87}
{"ticker":"COMM","date":"2015-03-27","pret":-0.01812,"close":28.99}
{"ticker":"COMM","date":"2015-03-30","pret":0.00482,"close":29.15}
{"ticker":"COMM","date":"2015-03-31","pret":0,"close":28.54}
{"ticker":"COMM","date":"2015-04-01","pret":-0.02152,"close":28.62}
{"ticker":"COMM","date":"2015-04-02","pret":0.0049,"close":28.95}
{"ticker":"COMM","date":"2015-04-06","pret":0.01008,"close":28.9}
{"ticker":"COMM","date":"2015-04-07","pret":0.00345,"close":29.23}
{"ticker":"COMM","date":"2015-04-08","pret":0.00721,"close":29.32}
{"ticker":"COMM","date":"2015-04-09","pret":0.00205,"close":29.46}
{"ticker":"COMM","date":"2015-04-10","pret":0.00748,"close":29.41}
{"ticker":"COMM","date":"2015-04-13","pret":-0.00748,"close":29.3}
{"ticker":"COMM","date":"2015-04-14","pret":0.00477,"close":29.41}
{"ticker":"COMM","date":"2015-04-15","pret":-0.00034,"close":29.79}
{"ticker":"COMM","date":"2015-04-16","pret":0.01149,"close":29.6}
{"ticker":"COMM","date":"2015-04-17","pret":-0.01319,"close":29.14}
{"ticker":"COMM","date":"2015-04-20","pret":-0.00034,"close":29.48}
{"ticker":"COMM","date":"2015-04-21","pret":0.00983,"close":29.81}
{"ticker":"COMM","date":"2015-04-22","pret":0.00806,"close":29.8}
{"ticker":"COMM","date":"2015-04-23","pret":-0.01042,"close":29.3}
{"ticker":"COMM","date":"2015-04-24","pret":0.00034,"close":28.22}
{"ticker":"COMM","date":"2015-04-27","pret":-0.0481,"close":28.18}
{"ticker":"COMM","date":"2015-04-28","pret":0.00142,"close":28.59}
{"ticker":"COMM","date":"2015-04-29","pret":0.01056,"close":27.77}
{"ticker":"COMM","date":"2015-04-30","pret":0.04285,"close":29.51}
{"ticker":"COMM","date":"2015-05-01","pret":-0.01283,"close":29.32}
{"ticker":"COMM","date":"2015-05-04","pret":-0.00409,"close":29.39}
{"ticker":"COMM","date":"2015-05-05","pret":0.0286,"close":29.29}
{"ticker":"COMM","date":"2015-05-06","pret":-0.02553,"close":29.18}
{"ticker":"COMM","date":"2015-05-07","pret":-0.00923,"close":29.39}
{"ticker":"COMM","date":"2015-05-08","pret":0.01398,"close":29.85}
{"ticker":"COMM","date":"2015-05-11","pret":0.01078,"close":30.34}
{"ticker":"COMM","date":"2015-05-12","pret":0.01364,"close":30.21}
{"ticker":"COMM","date":"2015-05-13","pret":-0.00132,"close":30.09}
{"ticker":"COMM","date":"2015-05-14","pret":-0.00431,"close":30.73}
{"ticker":"COMM","date":"2015-05-15","pret":0.01844,"close":30.95}
{"ticker":"COMM","date":"2015-05-18","pret":0.00683,"close":31.33}
{"ticker":"COMM","date":"2015-05-19","pret":0.01256,"close":31.38}
{"ticker":"COMM","date":"2015-05-20","pret":0.00447,"close":31.17}
{"ticker":"COMM","date":"2015-05-21","pret":-0.0096,"close":31.25}
{"ticker":"COMM","date":"2015-05-22","pret":0.00193,"close":31.23}
{"ticker":"COMM","date":"2015-05-26","pret":0,"close":30.87}
{"ticker":"COMM","date":"2015-05-27","pret":-0.02306,"close":30.9}
{"ticker":"COMM","date":"2015-05-28","pret":0.0137,"close":31.3}
{"ticker":"COMM","date":"2015-05-29","pret":0.01512,"close":31.17}
{"ticker":"COMM","date":"2015-06-01","pret":-0.00256,"close":31.26}
{"ticker":"COMM","date":"2015-06-02","pret":-0.00353,"close":31.74}
{"ticker":"COMM","date":"2015-06-03","pret":0.01909,"close":32.18}
{"ticker":"COMM","date":"2015-06-04","pret":0.00972,"close":31.96}
{"ticker":"COMM","date":"2015-06-05","pret":-0.00344,"close":32.2}
{"ticker":"COMM","date":"2015-06-08","pret":0.00344,"close":31.82}
{"ticker":"COMM","date":"2015-06-09","pret":-0.00878,"close":31.89}
{"ticker":"COMM","date":"2015-06-10","pret":0.0094,"close":32.42}
{"ticker":"COMM","date":"2015-06-11","pret":-0.05019,"close":31.17}
{"ticker":"COMM","date":"2015-06-12","pret":0.02365,"close":31.12}
{"ticker":"COMM","date":"2015-06-15","pret":-0.00901,"close":30.98}
{"ticker":"COMM","date":"2015-06-16","pret":0,"close":31.5}
{"ticker":"COMM","date":"2015-06-17","pret":0.02205,"close":31.96}
{"ticker":"COMM","date":"2015-06-18","pret":0.01006,"close":31.88}
{"ticker":"COMM","date":"2015-06-19","pret":-0.00031,"close":31.79}
{"ticker":"COMM","date":"2015-06-22","pret":-0.00125,"close":31.86}
{"ticker":"COMM","date":"2015-06-23","pret":-0.00125,"close":31.89}
{"ticker":"COMM","date":"2015-06-24","pret":-0.00409,"close":31.47}
{"ticker":"COMM","date":"2015-06-25","pret":-0.00474,"close":31.37}
{"ticker":"COMM","date":"2015-06-26","pret":-0.00444,"close":31.04}
{"ticker":"COMM","date":"2015-06-29","pret":-0.01635,"close":30.37}
{"ticker":"COMM","date":"2015-06-30","pret":-0.0104,"close":30.51}
{"ticker":"COMM","date":"2015-07-01","pret":0.00684,"close":30.8}
{"ticker":"COMM","date":"2015-07-02","pret":-0.00097,"close":30.78}
{"ticker":"COMM","date":"2015-07-06","pret":-0.01012,"close":30.58}
{"ticker":"COMM","date":"2015-07-07","pret":0.00262,"close":30.44}
{"ticker":"COMM","date":"2015-07-08","pret":-0.01649,"close":29.53}
{"ticker":"COMM","date":"2015-07-09","pret":-0.00567,"close":29.69}
{"ticker":"COMM","date":"2015-07-10","pret":0.00367,"close":29.79}
{"ticker":"COMM","date":"2015-07-13","pret":0,"close":30.36}
{"ticker":"COMM","date":"2015-07-14","pret":0.00962,"close":30.56}
{"ticker":"COMM","date":"2015-07-15","pret":0.00723,"close":30.39}
{"ticker":"COMM","date":"2015-07-16","pret":0.00164,"close":30.67}
{"ticker":"COMM","date":"2015-07-17","pret":0.00587,"close":31.36}
{"ticker":"COMM","date":"2015-07-20","pret":0.02124,"close":31.29}
{"ticker":"COMM","date":"2015-07-21","pret":0.00032,"close":30.85}
{"ticker":"COMM","date":"2015-07-22","pret":-0.02841,"close":30.86}
{"ticker":"COMM","date":"2015-07-23","pret":0.02138,"close":30.79}
{"ticker":"COMM","date":"2015-07-24","pret":-0.01453,"close":30.65}
{"ticker":"COMM","date":"2015-07-27","pret":-0.00685,"close":29.9}
{"ticker":"COMM","date":"2015-07-28","pret":-0.04933,"close":31.14}
{"ticker":"COMM","date":"2015-07-29","pret":0.06492,"close":30.71}
{"ticker":"COMM","date":"2015-07-30","pret":-0.01363,"close":31.21}
{"ticker":"COMM","date":"2015-07-31","pret":0.02421,"close":31.37}
{"ticker":"COMM","date":"2015-08-03","pret":0.00096,"close":30.86}
{"ticker":"COMM","date":"2015-08-04","pret":-0.01315,"close":31.12}
{"ticker":"COMM","date":"2015-08-05","pret":0.01379,"close":31.54}
{"ticker":"COMM","date":"2015-08-06","pret":0.00856,"close":31.17}
{"ticker":"COMM","date":"2015-08-07","pret":-0.01367,"close":31.28}
{"ticker":"COMM","date":"2015-08-10","pret":0.00924,"close":31.59}
{"ticker":"COMM","date":"2015-08-11","pret":-0.00095,"close":30.5}
{"ticker":"COMM","date":"2015-08-12","pret":-0.02866,"close":31.76}
{"ticker":"COMM","date":"2015-08-13","pret":0.03215,"close":31.51}
{"ticker":"COMM","date":"2015-08-14","pret":-0.00032,"close":31.6}
{"ticker":"COMM","date":"2015-08-17","pret":-0.00317,"close":31.82}
{"ticker":"COMM","date":"2015-08-18","pret":0.01199,"close":31.34}
{"ticker":"COMM","date":"2015-08-19","pret":-0.0174,"close":31.53}
{"ticker":"COMM","date":"2015-08-20","pret":-0.00576,"close":30.58}
{"ticker":"COMM","date":"2015-08-21","pret":-0.02998,"close":29.31}
{"ticker":"COMM","date":"2015-08-24","pret":-0.07699,"close":27.64}
{"ticker":"COMM","date":"2015-08-25","pret":0.01207,"close":28.17}
{"ticker":"COMM","date":"2015-08-26","pret":0.01506,"close":29.5}
{"ticker":"COMM","date":"2015-08-27","pret":0.03653,"close":30.73}
{"ticker":"COMM","date":"2015-08-28","pret":0.0333,"close":31.9}
{"ticker":"COMM","date":"2015-08-31","pret":0.04004,"close":32.35}
{"ticker":"COMM","date":"2015-09-01","pret":-0.00312,"close":31.79}
{"ticker":"COMM","date":"2015-09-02","pret":0.00747,"close":32.22}
{"ticker":"COMM","date":"2015-09-03","pret":-0.00062,"close":32.92}
{"ticker":"COMM","date":"2015-09-04","pret":0.00865,"close":32.65}
{"ticker":"COMM","date":"2015-09-08","pret":0.01708,"close":33.45}
{"ticker":"COMM","date":"2015-09-09","pret":0.02095,"close":33.41}
{"ticker":"COMM","date":"2015-09-10","pret":-0.00564,"close":32.9}
{"ticker":"COMM","date":"2015-09-11","pret":-0.0226,"close":31.65}
{"ticker":"COMM","date":"2015-09-14","pret":-0.03189,"close":31.7}
{"ticker":"COMM","date":"2015-09-15","pret":-0.00063,"close":31.83}
{"ticker":"COMM","date":"2015-09-16","pret":0.00502,"close":32.39}
{"ticker":"COMM","date":"2015-09-17","pret":0.01554,"close":31.89}
{"ticker":"COMM","date":"2015-09-18","pret":-0.02624,"close":31.39}
{"ticker":"COMM","date":"2015-09-21","pret":-0.00222,"close":31.26}
{"ticker":"COMM","date":"2015-09-22","pret":-0.02571,"close":31.21}
{"ticker":"COMM","date":"2015-09-23","pret":0.00163,"close":30.88}
{"ticker":"COMM","date":"2015-09-24","pret":-0.00358,"close":30.77}
{"ticker":"COMM","date":"2015-09-25","pret":0.01393,"close":30.22}
{"ticker":"COMM","date":"2015-09-28","pret":-0.03736,"close":29.42}
{"ticker":"COMM","date":"2015-09-29","pret":-0.01446,"close":29.03}
{"ticker":"COMM","date":"2015-09-30","pret":0.00034,"close":30.03}
{"ticker":"COMM","date":"2015-10-01","pret":0.00102,"close":30.09}
{"ticker":"COMM","date":"2015-10-02","pret":0.00674,"close":29.48}
{"ticker":"COMM","date":"2015-10-05","pret":0.00034,"close":29.92}
{"ticker":"COMM","date":"2015-10-06","pret":0.00536,"close":29.56}
{"ticker":"COMM","date":"2015-10-07","pret":-0.00839,"close":30.45}
{"ticker":"COMM","date":"2015-10-08","pret":0.0177,"close":30.73}
{"ticker":"COMM","date":"2015-10-09","pret":0.01511,"close":30.71}
{"ticker":"COMM","date":"2015-10-12","pret":0.0026,"close":31.07}
{"ticker":"COMM","date":"2015-10-13","pret":0.0081,"close":30.6}
{"ticker":"COMM","date":"2015-10-14","pret":-0.01397,"close":30.81}
{"ticker":"COMM","date":"2015-10-15","pret":0.00944,"close":31.22}
{"ticker":"COMM","date":"2015-10-16","pret":0.01,"close":31.76}
{"ticker":"COMM","date":"2015-10-19","pret":0.01465,"close":31.71}
{"ticker":"COMM","date":"2015-10-20","pret":0.00032,"close":31.85}
{"ticker":"COMM","date":"2015-10-21","pret":0.00504,"close":31.34}
{"ticker":"COMM","date":"2015-10-22","pret":-0.01011,"close":31.7}
{"ticker":"COMM","date":"2015-10-23","pret":0.0038,"close":32.14}
{"ticker":"COMM","date":"2015-10-26","pret":0.0132,"close":32.26}
{"ticker":"COMM","date":"2015-10-27","pret":0.00125,"close":31.6}
{"ticker":"COMM","date":"2015-10-28","pret":-0.00909,"close":32.62}
{"ticker":"COMM","date":"2015-10-29","pret":0.0313,"close":32.46}
{"ticker":"COMM","date":"2015-10-30","pret":-0.00919,"close":32.43}
{"ticker":"COMM","date":"2015-11-02","pret":0.00399,"close":32.8}
{"ticker":"COMM","date":"2015-11-03","pret":0.00855,"close":33.21}
{"ticker":"COMM","date":"2015-11-04","pret":-0.00122,"close":32.25}
{"ticker":"COMM","date":"2015-11-05","pret":-0.01812,"close":32.34}
{"ticker":"COMM","date":"2015-11-06","pret":-0.00031,"close":32.31}
{"ticker":"COMM","date":"2015-11-09","pret":-0.05908,"close":28.49}
{"ticker":"COMM","date":"2015-11-10","pret":-0.08761,"close":27.79}
{"ticker":"COMM","date":"2015-11-11","pret":-0.01228,"close":27.48}
{"ticker":"COMM","date":"2015-11-12","pret":-0.00182,"close":27.2}
{"ticker":"COMM","date":"2015-11-13","pret":-0.01394,"close":26.5}
{"ticker":"COMM","date":"2015-11-16","pret":-0.02467,"close":26.5}
{"ticker":"COMM","date":"2015-11-17","pret":0.00792,"close":26.5}
{"ticker":"COMM","date":"2015-11-18","pret":0.02302,"close":27.35}
{"ticker":"COMM","date":"2015-11-19","pret":-0.00037,"close":27.37}
{"ticker":"COMM","date":"2015-11-20","pret":0.00914,"close":28.3}
{"ticker":"COMM","date":"2015-11-23","pret":0.02656,"close":28.96}
{"ticker":"COMM","date":"2015-11-24","pret":0.01721,"close":28.41}
{"ticker":"COMM","date":"2015-11-25","pret":-0.00909,"close":28.24}
{"ticker":"COMM","date":"2015-11-26"}
{"ticker":"COMM","date":"2015-11-27","pret":-0.01024,"close":28.6}
{"ticker":"COMM","date":"2015-11-30","pret":0.01864,"close":28.62}
{"ticker":"COMM","date":"2015-12-01","pret":-0.00805,"close":28.53}
{"ticker":"COMM","date":"2015-12-02","pret":-0.00352,"close":27.73}
{"ticker":"COMM","date":"2015-12-03","pret":-0.01742,"close":26.99}
{"ticker":"COMM","date":"2015-12-04","pret":-0.03022,"close":27.51}
{"ticker":"COMM","date":"2015-12-07","pret":0.01322,"close":26.72}
{"ticker":"COMM","date":"2015-12-08","pret":-0.03754,"close":26.53}
{"ticker":"COMM","date":"2015-12-09","pret":0.00151,"close":25.8}
{"ticker":"COMM","date":"2015-12-10","pret":-0.02218,"close":26.22}
{"ticker":"COMM","date":"2015-12-11","pret":-0.00426,"close":25.86}
{"ticker":"COMM","date":"2015-12-14","pret":0.00966,"close":25.53}
{"ticker":"COMM","date":"2015-12-15","pret":-0.01355,"close":25.18}
{"ticker":"COMM","date":"2015-12-16","pret":-0.01453,"close":25.36}
{"ticker":"COMM","date":"2015-12-17"}
{"ticker":"COMM","date":"2015-12-18","pret":0.0118,"close":25}
{"ticker":"COMM","date":"2015-12-21","pret":-0.0114,"close":25.18}
{"ticker":"COMM","date":"2015-12-22","pret":0.0004,"close":25.44}
{"ticker":"COMM","date":"2015-12-23","pret":0.00983,"close":26.34}
{"ticker":"COMM","date":"2015-12-24","pret":0.03273,"close":26.33}
{"ticker":"COMM","date":"2015-12-28","pret":-0.00608,"close":26.13}
{"ticker":"COMM","date":"2015-12-29","pret":-0.00038,"close":26.31}
{"ticker":"COMM","date":"2015-12-30","pret":0.00038,"close":25.95}
{"ticker":"COMM","date":"2015-12-31","pret":-0.01304,"close":25.89}
{"ticker":"COMM","date":"2016-01-04","pret":-0.01126,"close":25.6}
{"ticker":"COMM","date":"2016-01-05","pret":-0.00039,"close":25.12}
{"ticker":"CONE","date":"2015-01-02","pret":-0.01611,"close":27.45}
{"ticker":"CONE","date":"2015-01-05","pret":-0.01637,"close":27.49}
{"ticker":"CONE","date":"2015-01-06","pret":0.00877,"close":27.29}
{"ticker":"CONE","date":"2015-01-07","pret":-0.00547,"close":27.55}
{"ticker":"CONE","date":"2015-01-08","pret":0.01091,"close":28}
{"ticker":"CONE","date":"2015-01-09","pret":0.01508,"close":28.3}
{"ticker":"CONE","date":"2015-01-12","pret":0.00462,"close":28.37}
{"ticker":"CONE","date":"2015-01-13","pret":0.01163,"close":28.31}
{"ticker":"CONE","date":"2015-01-14","pret":-0.01947,"close":28.95}
{"ticker":"CONE","date":"2015-01-15","pret":0.03822,"close":28.7}
{"ticker":"CONE","date":"2015-01-16","pret":-0.0142,"close":28.8}
{"ticker":"CONE","date":"2015-01-20","pret":0.00661,"close":28.64}
{"ticker":"CONE","date":"2015-01-21","pret":-0.0108,"close":28.19}
{"ticker":"CONE","date":"2015-01-22","pret":-0.00456,"close":28.72}
{"ticker":"CONE","date":"2015-01-23","pret":0.01363,"close":29.09}
{"ticker":"CONE","date":"2015-01-26","pret":-0.00662,"close":28.72}
{"ticker":"CONE","date":"2015-01-27","pret":0,"close":28.86}
{"ticker":"CONE","date":"2015-01-28","pret":0.01112,"close":28.28}
{"ticker":"CONE","date":"2015-01-29","pret":-0.01919,"close":28.74}
{"ticker":"CONE","date":"2015-01-30","pret":0.00246,"close":28.05}
{"ticker":"CONE","date":"2015-02-02","pret":-0.00918,"close":27.31}
{"ticker":"CONE","date":"2015-02-03","pret":-0.02733,"close":27.52}
{"ticker":"CONE","date":"2015-02-04","pret":-0.00256,"close":28.44}
{"ticker":"CONE","date":"2015-02-05","pret":0.03201,"close":28.94}
{"ticker":"CONE","date":"2015-02-06","pret":0.02275,"close":28.23}
{"ticker":"CONE","date":"2015-02-09","pret":-0.02523,"close":27.97}
{"ticker":"CONE","date":"2015-02-10","pret":-0.00498,"close":28.42}
{"ticker":"CONE","date":"2015-02-11","pret":0.00994,"close":28.47}
{"ticker":"CONE","date":"2015-02-12","pret":0.00634,"close":29.03}
{"ticker":"CONE","date":"2015-02-13","pret":0.02049,"close":28.78}
{"ticker":"CONE","date":"2015-02-17","pret":-0.00863,"close":28.22}
{"ticker":"CONE","date":"2015-02-18","pret":-0.01011,"close":30.16}
{"ticker":"CONE","date":"2015-02-19","pret":0.05817,"close":29.7}
{"ticker":"CONE","date":"2015-02-20","pret":-0.01633,"close":30.08}
{"ticker":"CONE","date":"2015-02-23","pret":0.01335,"close":30.5}
{"ticker":"CONE","date":"2015-02-24","pret":0.00529,"close":30.21}
{"ticker":"CONE","date":"2015-02-25","pret":-0.00198,"close":30.02}
{"ticker":"CONE","date":"2015-02-26","pret":-0.01263,"close":29.8}
{"ticker":"CONE","date":"2015-02-27","pret":-0.00067,"close":29.72}
{"ticker":"CONE","date":"2015-03-02","pret":-0.00908,"close":30.19}
{"ticker":"CONE","date":"2015-03-03","pret":0.01907,"close":30.08}
{"ticker":"CONE","date":"2015-03-04","pret":-0.00332,"close":29.88}
{"ticker":"CONE","date":"2015-03-05","pret":-0.00667,"close":29.74}
{"ticker":"CONE","date":"2015-03-06","pret":-0.01518,"close":28.91}
{"ticker":"CONE","date":"2015-03-09","pret":-0.01162,"close":29.64}
{"ticker":"CONE","date":"2015-03-10","pret":0.01366,"close":29.52}
{"ticker":"CONE","date":"2015-03-11","pret":0.00676,"close":30.08}
{"ticker":"CONE","date":"2015-03-12","pret":0.02561,"close":30.88}
{"ticker":"CONE","date":"2015-03-13","pret":0.01919,"close":30.33}
{"ticker":"CONE","date":"2015-03-16","pret":-0.01624,"close":31.62}
{"ticker":"CONE","date":"2015-03-17","pret":0.03728,"close":31.61}
{"ticker":"CONE","date":"2015-03-18","pret":-0.00063,"close":32.3}
{"ticker":"CONE","date":"2015-03-19","pret":0.01255,"close":32.48}
{"ticker":"CONE","date":"2015-03-20","pret":0.01792,"close":32.6}
{"ticker":"CONE","date":"2015-03-23","pret":-0.00368,"close":32.62}
{"ticker":"CONE","date":"2015-03-24","pret":0.00429,"close":32.3}
{"ticker":"CONE","date":"2015-03-25","pret":-0.0176,"close":31.19}
{"ticker":"CONE","date":"2015-03-26","pret":-0.03196,"close":31.33}
{"ticker":"CONE","date":"2015-03-27","pret":0.00992,"close":31.64}
{"ticker":"CONE","date":"2015-03-30","pret":0.01234,"close":32.49}
{"ticker":"CONE","date":"2015-03-31","pret":0.00533,"close":31.12}
{"ticker":"CONE","date":"2015-04-01","pret":-0.02214,"close":31.11}
{"ticker":"CONE","date":"2015-04-02","pret":-0.00352,"close":31.61}
{"ticker":"CONE","date":"2015-04-06","pret":0.01844,"close":32.49}
{"ticker":"CONE","date":"2015-04-07","pret":0.0252,"close":31.77}
{"ticker":"CONE","date":"2015-04-08","pret":-0.02017,"close":32.01}
{"ticker":"CONE","date":"2015-04-09","pret":0.00656,"close":31.55}
{"ticker":"CONE","date":"2015-04-10","pret":-0.01411,"close":31.62}
{"ticker":"CONE","date":"2015-04-13","pret":-0.00443,"close":31.41}
{"ticker":"CONE","date":"2015-04-14","pret":-0.00095,"close":31.37}
{"ticker":"CONE","date":"2015-04-15","pret":-0.00286,"close":31.06}
{"ticker":"CONE","date":"2015-04-16","pret":-0.00992,"close":31.17}
{"ticker":"CONE","date":"2015-04-17","pret":-0.00096,"close":30.92}
{"ticker":"CONE","date":"2015-04-20","pret":0.00032,"close":31.02}
{"ticker":"CONE","date":"2015-04-21","pret":0.00482,"close":31.32}
{"ticker":"CONE","date":"2015-04-22","pret":0.00639,"close":31.49}
{"ticker":"CONE","date":"2015-04-23","pret":0.00127,"close":31.49}
{"ticker":"CONE","date":"2015-04-24","pret":0.00697,"close":31.97}
{"ticker":"CONE","date":"2015-04-27","pret":0.01504,"close":32.18}
{"ticker":"CONE","date":"2015-04-28","pret":0.00403,"close":32.31}
{"ticker":"CONE","date":"2015-04-29","pret":0.00679,"close":32.64}
{"ticker":"CONE","date":"2015-04-30","pret":0.00276,"close":32.48}
{"ticker":"CONE","date":"2015-05-01","pret":-0.00523,"close":32.38}
{"ticker":"CONE","date":"2015-05-04","pret":-0.00433,"close":32.18}
{"ticker":"CONE","date":"2015-05-05","pret":-0.00902,"close":31.53}
{"ticker":"CONE","date":"2015-05-06","pret":-0.01384,"close":31.03}
{"ticker":"CONE","date":"2015-05-07","pret":-0.0054,"close":30.36}
{"ticker":"CONE","date":"2015-05-08","pret":-0.0125,"close":31.26}
{"ticker":"CONE","date":"2015-05-11","pret":0.00931,"close":30.54}
{"ticker":"CONE","date":"2015-05-12","pret":-0.03083,"close":30.9}
{"ticker":"CONE","date":"2015-05-13","pret":0.02474,"close":30.88}
{"ticker":"CONE","date":"2015-05-14","pret":0.00064,"close":30.74}
{"ticker":"CONE","date":"2015-05-15","pret":-0.00774,"close":31.29}
{"ticker":"CONE","date":"2015-05-18","pret":0.00806,"close":31.67}
{"ticker":"CONE","date":"2015-05-19","pret":0.01657,"close":32}
{"ticker":"CONE","date":"2015-05-20","pret":0.01754,"close":32.02}
{"ticker":"CONE","date":"2015-05-21","pret":-0.00529,"close":31.62}
{"ticker":"CONE","date":"2015-05-22","pret":-0.0205,"close":31.52}
{"ticker":"CONE","date":"2015-05-26","pret":0.00413,"close":31.24}
{"ticker":"CONE","date":"2015-05-27","pret":-0.0019,"close":32}
{"ticker":"CONE","date":"2015-05-28","pret":0.01358,"close":32.51}
{"ticker":"CONE","date":"2015-05-29","pret":0.02079,"close":32.27}
{"ticker":"CONE","date":"2015-06-01","pret":-0.00184,"close":32.2}
{"ticker":"CONE","date":"2015-06-02","pret":-0.01083,"close":31.84}
{"ticker":"CONE","date":"2015-06-03","pret":-0.00156,"close":31.44}
{"ticker":"CONE","date":"2015-06-04","pret":-0.02588,"close":31.09}
{"ticker":"CONE","date":"2015-06-05","pret":-0.01514,"close":31.02}
{"ticker":"CONE","date":"2015-06-08","pret":0.00615,"close":31.01}
{"ticker":"CONE","date":"2015-06-09","pret":0.00193,"close":31.03}
{"ticker":"CONE","date":"2015-06-10","pret":0.00032,"close":30.9}
{"ticker":"CONE","date":"2015-06-11","pret":-0.00129,"close":31.02}
{"ticker":"CONE","date":"2015-06-12","pret":-0.00129,"close":30.65}
{"ticker":"CONE","date":"2015-06-15","pret":-0.0143,"close":30.52}
{"ticker":"CONE","date":"2015-06-16","pret":-0.00066,"close":30.49}
{"ticker":"CONE","date":"2015-06-17","pret":0.00229,"close":30.18}
{"ticker":"CONE","date":"2015-06-18","pret":-0.01548,"close":30.52}
{"ticker":"CONE","date":"2015-06-19","pret":0.0122,"close":29.92}
{"ticker":"CONE","date":"2015-06-22","pret":-0.01121,"close":30.55}
{"ticker":"CONE","date":"2015-06-23","pret":-0.00532,"close":30.08}
{"ticker":"CONE","date":"2015-06-24","pret":0.002,"close":30.1}
{"ticker":"CONE","date":"2015-06-25","pret":0.00299,"close":29.96}
{"ticker":"CONE","date":"2015-06-26","pret":-0.00432,"close":30.05}
{"ticker":"CONE","date":"2015-06-29","pret":-0.00233,"close":29.22}
{"ticker":"CONE","date":"2015-06-30","pret":-0.02433,"close":29.45}
{"ticker":"CONE","date":"2015-07-01","pret":0.01393,"close":29.83}
{"ticker":"CONE","date":"2015-07-02","pret":0,"close":30.02}
{"ticker":"CONE","date":"2015-07-06","pret":0.00471,"close":30.11}
{"ticker":"CONE","date":"2015-07-07","pret":0.00903,"close":30.24}
{"ticker":"CONE","date":"2015-07-08","pret":-0.001,"close":29.99}
{"ticker":"CONE","date":"2015-07-09","pret":0.00829,"close":29.57}
{"ticker":"CONE","date":"2015-07-10","pret":-0.01666,"close":29.82}
{"ticker":"CONE","date":"2015-07-13","pret":0.00402,"close":30.04}
{"ticker":"CONE","date":"2015-07-14","pret":0.00733,"close":30.04}
{"ticker":"CONE","date":"2015-07-15","pret":-0.00366,"close":30.08}
{"ticker":"CONE","date":"2015-07-16","pret":0.001,"close":30.18}
{"ticker":"CONE","date":"2015-07-17","pret":0.01027,"close":30.22}
{"ticker":"CONE","date":"2015-07-20","pret":-0.00861,"close":30.5}
{"ticker":"CONE","date":"2015-07-21","pret":0.0155,"close":30.6}
{"ticker":"CONE","date":"2015-07-22","pret":0.00359,"close":30.99}
{"ticker":"CONE","date":"2015-07-23","pret":0.01232,"close":30.66}
{"ticker":"CONE","date":"2015-07-24","pret":-0.01004,"close":30.22}
{"ticker":"CONE","date":"2015-07-27","pret":-0.01277,"close":29.8}
{"ticker":"CONE","date":"2015-07-28","pret":-0.01561,"close":29.79}
{"ticker":"CONE","date":"2015-07-29","pret":-0.00604,"close":30.42}
{"ticker":"CONE","date":"2015-07-30","pret":0.01902,"close":30.33}
{"ticker":"CONE","date":"2015-07-31","pret":0.00462,"close":30.74}
{"ticker":"CONE","date":"2015-08-03","pret":0.0134,"close":30.84}
{"ticker":"CONE","date":"2015-08-04","pret":-0.00195,"close":31.14}
{"ticker":"CONE","date":"2015-08-05","pret":0.0081,"close":30.41}
{"ticker":"CONE","date":"2015-08-06","pret":-0.01397,"close":30.4}
{"ticker":"CONE","date":"2015-08-07","pret":-0.01516,"close":30.81}
{"ticker":"CONE","date":"2015-08-10","pret":0.02945,"close":31.88}
{"ticker":"CONE","date":"2015-08-11","pret":0.0283,"close":32.42}
{"ticker":"CONE","date":"2015-08-12","pret":0.01463,"close":33.88}
{"ticker":"CONE","date":"2015-08-13","pret":0.04618,"close":34.14}
{"ticker":"CONE","date":"2015-08-14","pret":0.00559,"close":34.61}
{"ticker":"CONE","date":"2015-08-17","pret":0.01745,"close":34.43}
{"ticker":"CONE","date":"2015-08-18","pret":-0.0052,"close":34.49}
{"ticker":"CONE","date":"2015-08-19","pret":-0.00348,"close":34.36}
{"ticker":"CONE","date":"2015-08-20","pret":-0.01908,"close":33.3}
{"ticker":"CONE","date":"2015-08-21","pret":-0.03284,"close":32.98}
{"ticker":"CONE","date":"2015-08-24","pret":-0.01109,"close":31.22}
{"ticker":"CONE","date":"2015-08-25","pret":-0.0084,"close":30.8}
{"ticker":"CONE","date":"2015-08-26","pret":-0.01574,"close":31.42}
{"ticker":"CONE","date":"2015-08-27","pret":0.00317,"close":32.18}
{"ticker":"CONE","date":"2015-08-28","pret":0.01257,"close":32.3}
{"ticker":"CONE","date":"2015-08-31","pret":0.0118,"close":31.66}
{"ticker":"CONE","date":"2015-09-01","pret":-0.04288,"close":30.85}
{"ticker":"CONE","date":"2015-09-02","pret":0.00802,"close":31.39}
{"ticker":"CONE","date":"2015-09-03","pret":0.00796,"close":32.11}
{"ticker":"CONE","date":"2015-09-04","pret":0.0038,"close":31.78}
{"ticker":"CONE","date":"2015-09-08","pret":0.01846,"close":32.58}
{"ticker":"CONE","date":"2015-09-09","pret":0.01752,"close":32.85}
{"ticker":"CONE","date":"2015-09-10","pret":-0.00091,"close":33.01}
{"ticker":"CONE","date":"2015-09-11","pret":0.00304,"close":33.36}
{"ticker":"CONE","date":"2015-09-14","pret":0.01449,"close":33.38}
{"ticker":"CONE","date":"2015-09-15","pret":0.0015,"close":33.78}
{"ticker":"CONE","date":"2015-09-16","pret":0.01426,"close":34.38}
{"ticker":"CONE","date":"2015-09-17","pret":0.01202,"close":34.85}
{"ticker":"CONE","date":"2015-09-18","pret":0.00407,"close":34.11}
{"ticker":"CONE","date":"2015-09-21","pret":-0.00232,"close":33.91}
{"ticker":"CONE","date":"2015-09-22","pret":-0.02385,"close":33.31}
{"ticker":"CONE","date":"2015-09-23","pret":-0.01199,"close":33.09}
{"ticker":"CONE","date":"2015-09-24","pret":-0.00453,"close":32.74}
{"ticker":"CONE","date":"2015-09-25","pret":-0.00182,"close":32.27}
{"ticker":"CONE","date":"2015-09-28","pret":-0.019,"close":31.33}
{"ticker":"CONE","date":"2015-09-29","pret":-0.03174,"close":32.07}
{"ticker":"CONE","date":"2015-09-30","pret":0.03112,"close":32.66}
{"ticker":"CONE","date":"2015-10-01","pret":0.00802,"close":32.65}
{"ticker":"CONE","date":"2015-10-02","pret":-0.00585,"close":32.58}
{"ticker":"CONE","date":"2015-10-05","pret":0.01075,"close":33.49}
{"ticker":"CONE","date":"2015-10-06","pret":0.02355,"close":33.17}
{"ticker":"CONE","date":"2015-10-07","pret":-0.0105,"close":33.32}
{"ticker":"CONE","date":"2015-10-08","pret":0.00181,"close":33.36}
{"ticker":"CONE","date":"2015-10-09","pret":0.00929,"close":33.85}
{"ticker":"CONE","date":"2015-10-12","pret":0.01363,"close":34.19}
{"ticker":"CONE","date":"2015-10-13","pret":0.00323,"close":34.05}
{"ticker":"CONE","date":"2015-10-14","pret":-0.00323,"close":33.79}
{"ticker":"CONE","date":"2015-10-15","pret":-0.00649,"close":33.95}
{"ticker":"CONE","date":"2015-10-16","pret":0.00943,"close":34.07}
{"ticker":"CONE","date":"2015-10-19","pret":-0.00117,"close":34.48}
{"ticker":"CONE","date":"2015-10-20","pret":0.01516,"close":34.65}
{"ticker":"CONE","date":"2015-10-21","pret":0.00864,"close":34.7}
{"ticker":"CONE","date":"2015-10-22","pret":0.00372,"close":35.36}
{"ticker":"CONE","date":"2015-10-23","pret":0.02539,"close":36.39}
{"ticker":"CONE","date":"2015-10-26","pret":0.0152,"close":36.4}
{"ticker":"CONE","date":"2015-10-27","pret":-0.0011,"close":36.19}
{"ticker":"CONE","date":"2015-10-28","pret":-0.0044,"close":35.96}
{"ticker":"CONE","date":"2015-10-29","pret":-0.01249,"close":35.29}
{"ticker":"CONE","date":"2015-10-30","pret":-0.0152,"close":35.28}
{"ticker":"CONE","date":"2015-11-02","pret":0.00368,"close":36.77}
{"ticker":"CONE","date":"2015-11-03","pret":0.02814,"close":36.62}
{"ticker":"CONE","date":"2015-11-04","pret":0.01038,"close":35.74}
{"ticker":"CONE","date":"2015-11-05","pret":0.00326,"close":35.14}
{"ticker":"CONE","date":"2015-11-06","pret":-0.05201,"close":34.71}
{"ticker":"CONE","date":"2015-11-09","pret":-0.00918,"close":34.19}
{"ticker":"CONE","date":"2015-11-10","pret":-0.01072,"close":34.65}
{"ticker":"CONE","date":"2015-11-11","pret":0.0087,"close":35.05}
{"ticker":"CONE","date":"2015-11-12","pret":0.01291,"close":34.69}
{"ticker":"CONE","date":"2015-11-13","pret":-0.01638,"close":34.38}
{"ticker":"CONE","date":"2015-11-16","pret":-0.00029,"close":34.3}
{"ticker":"CONE","date":"2015-11-17","pret":-0.00319,"close":34.19}
{"ticker":"CONE","date":"2015-11-18","pret":-0.00759,"close":34.02}
{"ticker":"CONE","date":"2015-11-19","pret":-0.00029,"close":34.28}
{"ticker":"CONE","date":"2015-11-20","pret":0.01107,"close":35.19}
{"ticker":"CONE","date":"2015-11-23","pret":0.01553,"close":35.22}
{"ticker":"CONE","date":"2015-11-24","pret":0.02005,"close":35.25}
{"ticker":"CONE","date":"2015-11-25","pret":-0.01125,"close":35.65}
{"ticker":"CONE","date":"2015-11-26"}
{"ticker":"CONE","date":"2015-11-27","pret":0.00508,"close":36.21}
{"ticker":"CONE","date":"2015-11-30","pret":0.02364,"close":36.16}
{"ticker":"CONE","date":"2015-12-01","pret":-0.00606,"close":36.58}
{"ticker":"CONE","date":"2015-12-02","pret":0.01236,"close":35.87}
{"ticker":"CONE","date":"2015-12-03","pret":-0.02042,"close":35.96}
{"ticker":"CONE","date":"2015-12-04","pret":0.00334,"close":36.34}
{"ticker":"CONE","date":"2015-12-07","pret":0.00885,"close":36.1}
{"ticker":"CONE","date":"2015-12-08","pret":-0.00996,"close":36}
{"ticker":"CONE","date":"2015-12-09","pret":-0.0039,"close":35.87}
{"ticker":"CONE","date":"2015-12-10","pret":0.00028,"close":35.57}
{"ticker":"CONE","date":"2015-12-11","pret":-0.02144,"close":35.55}
{"ticker":"CONE","date":"2015-12-14","pret":0.01021,"close":35.21}
{"ticker":"CONE","date":"2015-12-15","pret":-0.0085,"close":35.54}
{"ticker":"CONE","date":"2015-12-16","pret":0.01554,"close":36.13}
{"ticker":"CONE","date":"2015-12-17"}
{"ticker":"CONE","date":"2015-12-18","pret":0.0117,"close":36.1}
{"ticker":"CONE","date":"2015-12-21","pret":0.01102,"close":36.75}
{"ticker":"CONE","date":"2015-12-22","pret":0.02275,"close":37.68}
{"ticker":"CONE","date":"2015-12-23","pret":0.01357,"close":37.32}
{"ticker":"CONE","date":"2015-12-24","pret":-0.00982,"close":37.3}
{"ticker":"CONE","date":"2015-12-28","pret":-0.00401,"close":37.55}
{"ticker":"CONE","date":"2015-12-29","pret":0.00774,"close":38.13}
{"ticker":"CONE","date":"2015-12-30","pret":0.01478,"close":37.68}
{"ticker":"CONE","date":"2015-12-31","pret":-0.01133,"close":37.45}
{"ticker":"CONE","date":"2016-01-04","pret":-0.02088,"close":36.86}
{"ticker":"CONE","date":"2016-01-05","pret":-0.00298,"close":37.95}
{"ticker":"CONN","date":"2015-01-02","pret":0.03298,"close":18.79}
{"ticker":"CONN","date":"2015-01-05","pret":-0.0107,"close":18.4}
{"ticker":"CONN","date":"2015-01-06","pret":-0.00485,"close":17.38}
{"ticker":"CONN","date":"2015-01-07","pret":-0.03911,"close":18.03}
{"ticker":"CONN","date":"2015-01-08","pret":0.07467,"close":18.66}
{"ticker":"CONN","date":"2015-01-09","pret":-0.0334,"close":18.06}
{"ticker":"CONN","date":"2015-01-12","pret":-0.03177,"close":18.28}
{"ticker":"CONN","date":"2015-01-13","pret":0.02419,"close":18.68}
{"ticker":"CONN","date":"2015-01-14","pret":-0.00818,"close":18.26}
{"ticker":"CONN","date":"2015-01-15","pret":-0.0077,"close":17.62}
{"ticker":"CONN","date":"2015-01-16","pret":-0.03025,"close":17.51}
{"ticker":"CONN","date":"2015-01-20","pret":0,"close":15.85}
{"ticker":"CONN","date":"2015-01-21","pret":-0.10044,"close":15.46}
{"ticker":"CONN","date":"2015-01-22","pret":-0.02162,"close":15.34}
{"ticker":"CONN","date":"2015-01-23","pret":-0.01489,"close":16.02}
{"ticker":"CONN","date":"2015-01-26","pret":0.04027,"close":15.68}
{"ticker":"CONN","date":"2015-01-27","pret":-0.03183,"close":16.24}
{"ticker":"CONN","date":"2015-01-28","pret":0.04984,"close":15.55}
{"ticker":"CONN","date":"2015-01-29","pret":-0.04082,"close":15.82}
{"ticker":"CONN","date":"2015-01-30","pret":0.00893,"close":15.74}
{"ticker":"CONN","date":"2015-02-02","pret":0.01011,"close":15.73}
{"ticker":"CONN","date":"2015-02-03","pret":-0.00948,"close":16.52}
{"ticker":"CONN","date":"2015-02-04","pret":0.04652,"close":16.65}
{"ticker":"CONN","date":"2015-02-05","pret":0.06112,"close":20.72}
{"ticker":"CONN","date":"2015-02-06","pret":0.15984,"close":22.49}
{"ticker":"CONN","date":"2015-02-09","pret":0.12413,"close":24.39}
{"ticker":"CONN","date":"2015-02-10","pret":0.04449,"close":25.11}
{"ticker":"CONN","date":"2015-02-11","pret":0.02992,"close":24.88}
{"ticker":"CONN","date":"2015-02-12","pret":-0.00599,"close":24.76}
{"ticker":"CONN","date":"2015-02-13","pret":-0.00442,"close":24.69}
{"ticker":"CONN","date":"2015-02-17","pret":-0.00444,"close":25.26}
{"ticker":"CONN","date":"2015-02-18","pret":0.00806,"close":25.3}
{"ticker":"CONN","date":"2015-02-19","pret":0.01473,"close":25.67}
{"ticker":"CONN","date":"2015-02-20","pret":0.01763,"close":25.6}
{"ticker":"CONN","date":"2015-02-23","pret":-0.00428,"close":25.82}
{"ticker":"CONN","date":"2015-02-24","pret":0.01471,"close":25.55}
{"ticker":"CONN","date":"2015-02-25","pret":-0.02097,"close":25.45}
{"ticker":"CONN","date":"2015-02-26","pret":0.00509,"close":25.64}
{"ticker":"CONN","date":"2015-02-27","pret":0.00039,"close":25.85}
{"ticker":"CONN","date":"2015-03-02","pret":0.00855,"close":25.19}
{"ticker":"CONN","date":"2015-03-03","pret":-0.02508,"close":25.36}
{"ticker":"CONN","date":"2015-03-04","pret":0.00594,"close":26.06}
{"ticker":"CONN","date":"2015-03-05","pret":0.00825,"close":28.16}
{"ticker":"CONN","date":"2015-03-06","pret":0.09545,"close":27.86}
{"ticker":"CONN","date":"2015-03-09","pret":-0.00571,"close":26}
{"ticker":"CONN","date":"2015-03-10","pret":-0.08312,"close":23.99}
{"ticker":"CONN","date":"2015-03-11","pret":-0.05924,"close":27.5}
{"ticker":"CONN","date":"2015-03-12","pret":0.12577,"close":27.88}
{"ticker":"CONN","date":"2015-03-13","pret":0.00905,"close":27.39}
{"ticker":"CONN","date":"2015-03-16","pret":-0.00723,"close":27.13}
{"ticker":"CONN","date":"2015-03-17","pret":-0.01721,"close":27.96}
{"ticker":"CONN","date":"2015-03-18","pret":0.03519,"close":28.49}
{"ticker":"CONN","date":"2015-03-19","pret":0.00746,"close":28.24}
{"ticker":"CONN","date":"2015-03-20","pret":0.01301,"close":27.96}
{"ticker":"CONN","date":"2015-03-23","pret":-0.02154,"close":27.81}
{"ticker":"CONN","date":"2015-03-24","pret":-0.00752,"close":28.99}
{"ticker":"CONN","date":"2015-03-25","pret":0.03741,"close":28.54}
{"ticker":"CONN","date":"2015-03-26","pret":-0.01923,"close":28.39}
{"ticker":"CONN","date":"2015-03-27","pret":0.082,"close":29.79}
{"ticker":"CONN","date":"2015-03-30","pret":-0.02437,"close":28.67}
{"ticker":"CONN","date":"2015-03-31","pret":-0.0715,"close":30.28}
{"ticker":"CONN","date":"2015-04-01","pret":0.08375,"close":30.09}
{"ticker":"CONN","date":"2015-04-02","pret":-0.00661,"close":30.84}
{"ticker":"CONN","date":"2015-04-06","pret":0.01186,"close":32.44}
{"ticker":"CONN","date":"2015-04-07","pret":0.0579,"close":31.47}
{"ticker":"CONN","date":"2015-04-08","pret":-0.0279,"close":31.77}
{"ticker":"CONN","date":"2015-04-09","pret":0.00665,"close":32.16}
{"ticker":"CONN","date":"2015-04-10","pret":0.01629,"close":32.37}
{"ticker":"CONN","date":"2015-04-13","pret":0.00124,"close":32.3}
{"ticker":"CONN","date":"2015-04-14","pret":-0.00217,"close":32.92}
{"ticker":"CONN","date":"2015-04-15","pret":0.02336,"close":32.59}
{"ticker":"CONN","date":"2015-04-16","pret":-0.01561,"close":31.87}
{"ticker":"CONN","date":"2015-04-17","pret":-0.02089,"close":30.45}
{"ticker":"CONN","date":"2015-04-20","pret":-0.03071,"close":30.54}
{"ticker":"CONN","date":"2015-04-21","pret":-0.00195,"close":29.99}
{"ticker":"CONN","date":"2015-04-22","pret":-0.01939,"close":30.39}
{"ticker":"CONN","date":"2015-04-23","pret":0.01352,"close":30.7}
{"ticker":"CONN","date":"2015-04-24","pret":0.00913,"close":30.85}
{"ticker":"CONN","date":"2015-04-27","pret":0.00647,"close":30.22}
{"ticker":"CONN","date":"2015-04-28","pret":-0.0248,"close":29.71}
{"ticker":"CONN","date":"2015-04-29","pret":-0.02476,"close":28.54}
{"ticker":"CONN","date":"2015-04-30","pret":-0.03762,"close":27.97}
{"ticker":"CONN","date":"2015-05-01","pret":-0.01667,"close":29.38}
{"ticker":"CONN","date":"2015-05-04","pret":0.05463,"close":30.05}
{"ticker":"CONN","date":"2015-05-05","pret":0.09028,"close":31.07}
{"ticker":"CONN","date":"2015-05-06","pret":-0.03687,"close":30.67}
{"ticker":"CONN","date":"2015-05-07","pret":-0.00741,"close":32.67}
{"ticker":"CONN","date":"2015-05-08","pret":0.0651,"close":32.9}
{"ticker":"CONN","date":"2015-05-11","pret":0.04532,"close":36.31}
{"ticker":"CONN","date":"2015-05-12","pret":0.03752,"close":37.8}
{"ticker":"CONN","date":"2015-05-13","pret":0.05534,"close":38.85}
{"ticker":"CONN","date":"2015-05-14","pret":0.02476,"close":39.02}
{"ticker":"CONN","date":"2015-05-15","pret":0.00206,"close":39.99}
{"ticker":"CONN","date":"2015-05-18","pret":0.02737,"close":41.51}
{"ticker":"CONN","date":"2015-05-19","pret":0.03681,"close":41.02}
{"ticker":"CONN","date":"2015-05-20","pret":-0.01579,"close":40.64}
{"ticker":"CONN","date":"2015-05-21","pret":-0.00172,"close":40.1}
{"ticker":"CONN","date":"2015-05-22","pret":-0.039,"close":40.01}
{"ticker":"CONN","date":"2015-05-26","pret":0.02119,"close":39.54}
{"ticker":"CONN","date":"2015-05-27","pret":-0.00576,"close":36.9}
{"ticker":"CONN","date":"2015-05-28","pret":-0.07478,"close":37.31}
{"ticker":"CONN","date":"2015-05-29","pret":0.01929,"close":36.99}
{"ticker":"CONN","date":"2015-06-01","pret":-0.01067,"close":35.54}
{"ticker":"CONN","date":"2015-06-02","pret":0.0283,"close":38.07}
{"ticker":"CONN","date":"2015-06-03","pret":0.0013,"close":38.54}
{"ticker":"CONN","date":"2015-06-04","pret":0.0026,"close":38.99}
{"ticker":"CONN","date":"2015-06-05","pret":0.00699,"close":38.36}
{"ticker":"CONN","date":"2015-06-08","pret":-0.00959,"close":37.72}
{"ticker":"CONN","date":"2015-06-09","pret":-0.01363,"close":39.22}
{"ticker":"CONN","date":"2015-06-10","pret":0.03476,"close":39.8}
{"ticker":"CONN","date":"2015-06-11","pret":0.02019,"close":39.99}
{"ticker":"CONN","date":"2015-06-12","pret":-0.00904,"close":40.43}
{"ticker":"CONN","date":"2015-06-15","pret":0.01675,"close":40.99}
{"ticker":"CONN","date":"2015-06-16","pret":0.01428,"close":40.36}
{"ticker":"CONN","date":"2015-06-17","pret":-0.00687,"close":39.82}
{"ticker":"CONN","date":"2015-06-18","pret":-0.01513,"close":40.86}
{"ticker":"CONN","date":"2015-06-19","pret":0.02566,"close":41.25}
{"ticker":"CONN","date":"2015-06-22","pret":0.00728,"close":41.82}
{"ticker":"CONN","date":"2015-06-23","pret":0.00747,"close":41.94}
{"ticker":"CONN","date":"2015-06-24","pret":0.00646,"close":41.65}
{"ticker":"CONN","date":"2015-06-25","pret":-0.00048,"close":42.09}
{"ticker":"CONN","date":"2015-06-26","pret":0.00902,"close":42.01}
{"ticker":"CONN","date":"2015-06-29","pret":-0.01693,"close":39.72}
{"ticker":"CONN","date":"2015-06-30","pret":-0.04098,"close":39.7}
{"ticker":"CONN","date":"2015-07-01","pret":0.0005,"close":41.82}
{"ticker":"CONN","date":"2015-07-02","pret":0.04504,"close":41.7}
{"ticker":"CONN","date":"2015-07-06","pret":-0.00721,"close":41.35}
{"ticker":"CONN","date":"2015-07-07","pret":-0.00386,"close":43.49}
{"ticker":"CONN","date":"2015-07-08","pret":0.04658,"close":42.53}
{"ticker":"CONN","date":"2015-07-09","pret":-0.00719,"close":40.75}
{"ticker":"CONN","date":"2015-07-10","pret":-0.05034,"close":40.99}
{"ticker":"CONN","date":"2015-07-13","pret":0.00586,"close":39.41}
{"ticker":"CONN","date":"2015-07-14","pret":-0.04325,"close":39.47}
{"ticker":"CONN","date":"2015-07-15","pret":0.00051,"close":39.08}
{"ticker":"CONN","date":"2015-07-16","pret":-0.0056,"close":38.81}
{"ticker":"CONN","date":"2015-07-17","pret":-0.01414,"close":38.98}
{"ticker":"CONN","date":"2015-07-20","pret":0.01363,"close":38.2}
{"ticker":"CONN","date":"2015-07-21","pret":-0.02745,"close":38.07}
{"ticker":"CONN","date":"2015-07-22","pret":-0.00289,"close":38.73}
{"ticker":"CONN","date":"2015-07-23","pret":0.00943,"close":36.94}
{"ticker":"CONN","date":"2015-07-24","pret":-0.03422,"close":35.98}
{"ticker":"CONN","date":"2015-07-27","pret":-0.03656,"close":34.88}
{"ticker":"CONN","date":"2015-07-28","pret":-0.01552,"close":35.78}
{"ticker":"CONN","date":"2015-07-29","pret":0.01608,"close":34.74}
{"ticker":"CONN","date":"2015-07-30","pret":-0.02982,"close":34.65}
{"ticker":"CONN","date":"2015-07-31","pret":-0.00318,"close":34.52}
{"ticker":"CONN","date":"2015-08-03","pret":-0.00726,"close":32.42}
{"ticker":"CONN","date":"2015-08-04","pret":-0.05632,"close":33.04}
{"ticker":"CONN","date":"2015-08-05","pret":0.02194,"close":32.35}
{"ticker":"CONN","date":"2015-08-06","pret":-0.02658,"close":32.56}
{"ticker":"CONN","date":"2015-08-07","pret":0.00802,"close":32.33}
{"ticker":"CONN","date":"2015-08-10","pret":-0.00524,"close":34.61}
{"ticker":"CONN","date":"2015-08-11","pret":0.06398,"close":34.04}
{"ticker":"CONN","date":"2015-08-12","pret":-0.02671,"close":34.6}
{"ticker":"CONN","date":"2015-08-13","pret":0.02526,"close":33.72}
{"ticker":"CONN","date":"2015-08-14","pret":-0.01933,"close":35.36}
{"ticker":"CONN","date":"2015-08-17","pret":0.04538,"close":34.39}
{"ticker":"CONN","date":"2015-08-18","pret":-0.02663,"close":33.88}
{"ticker":"CONN","date":"2015-08-19","pret":-0.01786,"close":32.9}
{"ticker":"CONN","date":"2015-08-20","pret":-0.0364,"close":31.22}
{"ticker":"CONN","date":"2015-08-21","pret":-0.06519,"close":31.23}
{"ticker":"CONN","date":"2015-08-24","pret":-0.03935,"close":29.73}
{"ticker":"CONN","date":"2015-08-25","pret":0.05589,"close":29.8}
{"ticker":"CONN","date":"2015-08-26","pret":-0.0097,"close":30.27}
{"ticker":"CONN","date":"2015-08-27","pret":-0.00195,"close":29.98}
{"ticker":"CONN","date":"2015-08-28","pret":-0.0314,"close":29.44}
{"ticker":"CONN","date":"2015-08-31","pret":-0.00708,"close":29.85}
{"ticker":"CONN","date":"2015-09-01","pret":-0.01054,"close":28.23}
{"ticker":"CONN","date":"2015-09-02","pret":-0.02002,"close":28.5}
{"ticker":"CONN","date":"2015-09-03","pret":-0.00209,"close":28.05}
{"ticker":"CONN","date":"2015-09-04","pret":-0.04101,"close":28.62}
{"ticker":"CONN","date":"2015-09-08","pret":0.0438,"close":29.94}
{"ticker":"CONN","date":"2015-09-09","pret":0.16976,"close":28.49}
{"ticker":"CONN","date":"2015-09-10","pret":-0.18662,"close":26.4}
{"ticker":"CONN","date":"2015-09-11","pret":-0.07351,"close":27.59}
{"ticker":"CONN","date":"2015-09-14","pret":0.05129,"close":27.92}
{"ticker":"CONN","date":"2015-09-15","pret":-0.03728,"close":28.4}
{"ticker":"CONN","date":"2015-09-16","pret":0.06162,"close":27.65}
{"ticker":"CONN","date":"2015-09-17","pret":-0.01964,"close":26.56}
{"ticker":"CONN","date":"2015-09-18","pret":-0.04236,"close":25.66}
{"ticker":"CONN","date":"2015-09-21","pret":-0.02014,"close":26.24}
{"ticker":"CONN","date":"2015-09-22","pret":-0.01003,"close":26.07}
{"ticker":"CONN","date":"2015-09-23","pret":0.01424,"close":25.37}
{"ticker":"CONN","date":"2015-09-24","pret":-0.0358,"close":25.66}
{"ticker":"CONN","date":"2015-09-25","pret":0.02117,"close":24.94}
{"ticker":"CONN","date":"2015-09-28","pret":-0.03594,"close":24.3}
{"ticker":"CONN","date":"2015-09-29","pret":-0.01826,"close":24.03}
{"ticker":"CONN","date":"2015-09-30","pret":0.00123,"close":24.04}
{"ticker":"CONN","date":"2015-10-01","pret":-0.01983,"close":24.13}
{"ticker":"CONN","date":"2015-10-02","pret":-0.00209,"close":24.59}
{"ticker":"CONN","date":"2015-10-05","pret":0.03249,"close":24.6}
{"ticker":"CONN","date":"2015-10-06","pret":0.01367,"close":25.24}
{"ticker":"CONN","date":"2015-10-07","pret":0.00716,"close":26.2}
{"ticker":"CONN","date":"2015-10-08","pret":0.051,"close":24.98}
{"ticker":"CONN","date":"2015-10-09","pret":-0.05338,"close":24.48}
{"ticker":"CONN","date":"2015-10-12","pret":-0.0323,"close":24.03}
{"ticker":"CONN","date":"2015-10-13","pret":-0.01906,"close":22.84}
{"ticker":"CONN","date":"2015-10-14","pret":-0.04798,"close":22.29}
{"ticker":"CONN","date":"2015-10-15","pret":-0.01147,"close":22.07}
{"ticker":"CONN","date":"2015-10-16","pret":-0.01701,"close":21.24}
{"ticker":"CONN","date":"2015-10-19","pret":-0.04148,"close":20.92}
{"ticker":"CONN","date":"2015-10-20","pret":-0.01231,"close":21.49}
{"ticker":"CONN","date":"2015-10-21","pret":0.02401,"close":20.52}
{"ticker":"CONN","date":"2015-10-22","pret":-0.03647,"close":20.69}
{"ticker":"CONN","date":"2015-10-23","pret":0.11343,"close":23.04}
{"ticker":"CONN","date":"2015-10-26","pret":-0.01475,"close":21.81}
{"ticker":"CONN","date":"2015-10-27","pret":-0.06174,"close":20.12}
{"ticker":"CONN","date":"2015-10-28","pret":-0.06482,"close":20.04}
{"ticker":"CONN","date":"2015-10-29","pret":-0.00847,"close":20.14}
{"ticker":"CONN","date":"2015-10-30","pret":-0.0005,"close":18.97}
{"ticker":"CONN","date":"2015-11-02","pret":-0.02073,"close":22.63}
{"ticker":"CONN","date":"2015-11-03","pret":0.13551,"close":22.83}
{"ticker":"CONN","date":"2015-11-04","pret":0.02512,"close":21.5}
{"ticker":"CONN","date":"2015-11-05","pret":-0.06518,"close":21.71}
{"ticker":"CONN","date":"2015-11-06","pret":0.00186,"close":23.88}
{"ticker":"CONN","date":"2015-11-09","pret":0.10675,"close":24.59}
{"ticker":"CONN","date":"2015-11-10","pret":0.02306,"close":23.76}
{"ticker":"CONN","date":"2015-11-11","pret":-0.03607,"close":23.53}
{"ticker":"CONN","date":"2015-11-12","pret":-0.01961,"close":23.49}
{"ticker":"CONN","date":"2015-11-13","pret":0.00043,"close":22.9}
{"ticker":"CONN","date":"2015-11-16","pret":-0.02131,"close":24.2}
{"ticker":"CONN","date":"2015-11-17","pret":0.0514,"close":23.15}
{"ticker":"CONN","date":"2015-11-18","pret":-0.03484,"close":23.46}
{"ticker":"CONN","date":"2015-11-19","pret":-0.00607,"close":24.69}
{"ticker":"CONN","date":"2015-11-20","pret":0.07174,"close":25.72}
{"ticker":"CONN","date":"2015-11-23","pret":0.0428,"close":24.93}
{"ticker":"CONN","date":"2015-11-24","pret":-0.03714,"close":25.57}
{"ticker":"CONN","date":"2015-11-25","pret":0.03014,"close":26.06}
{"ticker":"CONN","date":"2015-11-26"}
{"ticker":"CONN","date":"2015-11-27","pret":0.01512,"close":27.02}
{"ticker":"CONN","date":"2015-11-30","pret":0.03997,"close":26.67}
{"ticker":"CONN","date":"2015-12-01","pret":0.03094,"close":25.08}
{"ticker":"CONN","date":"2015-12-02","pret":-0.11376,"close":26.36}
{"ticker":"CONN","date":"2015-12-03","pret":0.04592,"close":26.01}
{"ticker":"CONN","date":"2015-12-04","pret":-0.00654,"close":25.64}
{"ticker":"CONN","date":"2015-12-07","pret":-0.00736,"close":24.64}
{"ticker":"CONN","date":"2015-12-08","pret":-0.07846,"close":25.43}
{"ticker":"CONN","date":"2015-12-09","pret":0.05524,"close":26.34}
{"ticker":"CONN","date":"2015-12-10","pret":0.04057,"close":27.04}
{"ticker":"CONN","date":"2015-12-11","pret":0.01291,"close":25.9}
{"ticker":"CONN","date":"2015-12-14","pret":-0.0179,"close":24.9}
{"ticker":"CONN","date":"2015-12-15","pret":-0.04117,"close":24.98}
{"ticker":"CONN","date":"2015-12-16","pret":0.00916,"close":24.76}
{"ticker":"CONN","date":"2015-12-17"}
{"ticker":"CONN","date":"2015-12-18","pret":-0.07707,"close":22.01}
{"ticker":"CONN","date":"2015-12-21","pret":-0.05686,"close":22.55}
{"ticker":"CONN","date":"2015-12-22","pret":0.0162,"close":23.21}
{"ticker":"CONN","date":"2015-12-23","pret":0.03723,"close":24.15}
{"ticker":"CONN","date":"2015-12-24","pret":0.03174,"close":24}
{"ticker":"CONN","date":"2015-12-28","pret":-0.01215,"close":22.8}
{"ticker":"CONN","date":"2015-12-29","pret":-0.03344,"close":23.21}
{"ticker":"CONN","date":"2015-12-30","pret":0.00087,"close":22.98}
{"ticker":"CONN","date":"2015-12-31","pret":-0.00875,"close":23.47}
{"ticker":"CONN","date":"2016-01-04","pret":-0.01594,"close":21.66}
{"ticker":"CONN","date":"2016-01-05","pret":-0.03359,"close":20.78}
{"ticker":"COO","date":"2015-01-02","pret":-0.00856,"close":160.61}
{"ticker":"COO","date":"2015-01-05","pret":-0.02116,"close":159.37}
{"ticker":"COO","date":"2015-01-06","pret":0.00219,"close":157.12}
{"ticker":"COO","date":"2015-01-07","pret":-0.00804,"close":162.22}
{"ticker":"COO","date":"2015-01-08","pret":0.02811,"close":162.88}
{"ticker":"COO","date":"2015-01-09","pret":0.0019,"close":161.86}
{"ticker":"COO","date":"2015-01-12","pret":-0.00423,"close":161.11}
{"ticker":"COO","date":"2015-01-13","pret":0.00178,"close":161.12}
{"ticker":"COO","date":"2015-01-14","pret":-0.02064,"close":160.65}
{"ticker":"COO","date":"2015-01-15","pret":0.00718,"close":159.69}
{"ticker":"COO","date":"2015-01-16","pret":-0.0117,"close":159.75}
{"ticker":"COO","date":"2015-01-20","pret":0.00402,"close":160.02}
{"ticker":"COO","date":"2015-01-21","pret":0.00394,"close":162.69}
{"ticker":"COO","date":"2015-01-22","pret":0.01727,"close":164.1}
{"ticker":"COO","date":"2015-01-23","pret":0.00349,"close":161.75}
{"ticker":"COO","date":"2015-01-26","pret":-0.01398,"close":162.21}
{"ticker":"COO","date":"2015-01-27","pret":-0.00497,"close":162.58}
{"ticker":"COO","date":"2015-01-28","pret":0.02072,"close":160.08}
{"ticker":"COO","date":"2015-01-29","pret":-0.02666,"close":160.1}
{"ticker":"COO","date":"2015-01-30","pret":-0.00301,"close":157.65}
{"ticker":"COO","date":"2015-02-02","pret":-0.00504,"close":157.82}
{"ticker":"COO","date":"2015-02-03","pret":0.00322,"close":157.84}
{"ticker":"COO","date":"2015-02-04","pret":-0.01,"close":160}
{"ticker":"COO","date":"2015-02-05","pret":0.01872,"close":161.53}
{"ticker":"COO","date":"2015-02-06","pret":0.01068,"close":161.28}
{"ticker":"COO","date":"2015-02-09","pret":-0.01006,"close":158.83}
{"ticker":"COO","date":"2015-02-10","pret":-0.00056,"close":161.9}
{"ticker":"COO","date":"2015-02-11","pret":0.01148,"close":161.96}
{"ticker":"COO","date":"2015-02-12","pret":0.0032,"close":163.02}
{"ticker":"COO","date":"2015-02-13","pret":0.00123,"close":165.2}
{"ticker":"COO","date":"2015-02-17","pret":0.01573,"close":163.3}
{"ticker":"COO","date":"2015-02-18","pret":-0.0104,"close":165.11}
{"ticker":"COO","date":"2015-02-19","pret":0.00725,"close":164.35}
{"ticker":"COO","date":"2015-02-20","pret":-0.00267,"close":165.81}
{"ticker":"COO","date":"2015-02-23","pret":0.00558,"close":165.02}
{"ticker":"COO","date":"2015-02-24","pret":-0.00151,"close":164.43}
{"ticker":"COO","date":"2015-02-25","pret":-0.00255,"close":163.46}
{"ticker":"COO","date":"2015-02-26","pret":-0.00928,"close":165.45}
{"ticker":"COO","date":"2015-02-27","pret":0.01073,"close":163.97}
{"ticker":"COO","date":"2015-03-02","pret":-0.00304,"close":165.73}
{"ticker":"COO","date":"2015-03-03","pret":0.00164,"close":164.77}
{"ticker":"COO","date":"2015-03-04","pret":-0.00067,"close":164.26}
{"ticker":"COO","date":"2015-03-05","pret":0.002,"close":165.26}
{"ticker":"COO","date":"2015-03-06","pret":0.05604,"close":180.26}
{"ticker":"COO","date":"2015-03-09","pret":0.02644,"close":183.45}
{"ticker":"COO","date":"2015-03-10","pret":0.01464,"close":182.24}
{"ticker":"COO","date":"2015-03-11","pret":0.00735,"close":185.43}
{"ticker":"COO","date":"2015-03-12","pret":0.01852,"close":185.05}
{"ticker":"COO","date":"2015-03-13","pret":-0.00857,"close":185.84}
{"ticker":"COO","date":"2015-03-16","pret":0.00642,"close":188.15}
{"ticker":"COO","date":"2015-03-17","pret":0.00744,"close":187.74}
{"ticker":"COO","date":"2015-03-18","pret":0.00192,"close":186.25}
{"ticker":"COO","date":"2015-03-19","pret":-0.00743,"close":187.36}
{"ticker":"COO","date":"2015-03-20","pret":0.01274,"close":187.44}
{"ticker":"COO","date":"2015-03-23","pret":-0.00696,"close":184.19}
{"ticker":"COO","date":"2015-03-24","pret":-0.02212,"close":183.87}
{"ticker":"COO","date":"2015-03-25","pret":0.00386,"close":184.41}
{"ticker":"COO","date":"2015-03-26","pret":-0.0031,"close":185.09}
{"ticker":"COO","date":"2015-03-27","pret":0.01154,"close":186.17}
{"ticker":"COO","date":"2015-03-30","pret":0.00671,"close":189.09}
{"ticker":"COO","date":"2015-03-31","pret":0.01139,"close":187.42}
{"ticker":"COO","date":"2015-04-01","pret":-0.01112,"close":186.59}
{"ticker":"COO","date":"2015-04-02","pret":-0.00016,"close":187.7}
{"ticker":"COO","date":"2015-04-06","pret":0.00203,"close":188.38}
{"ticker":"COO","date":"2015-04-07","pret":0.01015,"close":185.05}
{"ticker":"COO","date":"2015-04-08","pret":-0.02229,"close":186.51}
{"ticker":"COO","date":"2015-04-09","pret":0.00362,"close":186.92}
{"ticker":"COO","date":"2015-04-10","pret":0.01023,"close":187.25}
{"ticker":"COO","date":"2015-04-13","pret":-0.00331,"close":186.41}
{"ticker":"COO","date":"2015-04-14","pret":-0.00134,"close":183.06}
{"ticker":"COO","date":"2015-04-15","pret":-0.01691,"close":182.67}
{"ticker":"COO","date":"2015-04-16","pret":-0.00431,"close":179.93}
{"ticker":"COO","date":"2015-04-17","pret":-0.02296,"close":180.32}
{"ticker":"COO","date":"2015-04-20","pret":0.01423,"close":181.04}
{"ticker":"COO","date":"2015-04-21","pret":0.00072,"close":181.75}
{"ticker":"COO","date":"2015-04-22","pret":-0.00028,"close":182.93}
{"ticker":"COO","date":"2015-04-23","pret":0.00922,"close":182.99}
{"ticker":"COO","date":"2015-04-24","pret":-0.0012,"close":181.75}
{"ticker":"COO","date":"2015-04-27","pret":0.00044,"close":180.67}
{"ticker":"COO","date":"2015-04-28","pret":-0.01554,"close":182.1}
{"ticker":"COO","date":"2015-04-29","pret":0.0111,"close":180.88}
{"ticker":"COO","date":"2015-04-30","pret":-0.01266,"close":178.07}
{"ticker":"COO","date":"2015-05-01","pret":-0.00855,"close":178}
{"ticker":"COO","date":"2015-05-04","pret":0.00191,"close":179.08}
{"ticker":"COO","date":"2015-05-05","pret":0.00084,"close":177.44}
{"ticker":"COO","date":"2015-05-06","pret":-0.00832,"close":177.82}
{"ticker":"COO","date":"2015-05-07","pret":0.00355,"close":177.45}
{"ticker":"COO","date":"2015-05-08","pret":0.00583,"close":180.85}
{"ticker":"COO","date":"2015-05-11","pret":0.00708,"close":179.33}
{"ticker":"COO","date":"2015-05-12","pret":-0.01016,"close":178.53}
{"ticker":"COO","date":"2015-05-13","pret":-0.00022,"close":178.39}
{"ticker":"COO","date":"2015-05-14","pret":0.00492,"close":180.78}
{"ticker":"COO","date":"2015-05-15","pret":0.01232,"close":180.98}
{"ticker":"COO","date":"2015-05-18","pret":-0.00348,"close":182.34}
{"ticker":"COO","date":"2015-05-19","pret":0.0087,"close":183.06}
{"ticker":"COO","date":"2015-05-20","pret":0.00252,"close":182.78}
{"ticker":"COO","date":"2015-05-21","pret":-0.00219,"close":179.8}
{"ticker":"COO","date":"2015-05-22","pret":-0.01475,"close":180.75}
{"ticker":"COO","date":"2015-05-26","pret":-0.00033,"close":179.17}
{"ticker":"COO","date":"2015-05-27","pret":-0.00111,"close":179.18}
{"ticker":"COO","date":"2015-05-28","pret":-0.00363,"close":180.78}
{"ticker":"COO","date":"2015-05-29","pret":0.00891,"close":181.77}
{"ticker":"COO","date":"2015-06-01","pret":0.00899,"close":182.97}
{"ticker":"COO","date":"2015-06-02","pret":0.00044,"close":182.28}
{"ticker":"COO","date":"2015-06-03","pret":0.00274,"close":184.84}
{"ticker":"COO","date":"2015-06-04","pret":0.00213,"close":180.14}
{"ticker":"COO","date":"2015-06-05","pret":-0.04538,"close":175.37}
{"ticker":"COO","date":"2015-06-08","pret":0.00103,"close":173.43}
{"ticker":"COO","date":"2015-06-09","pret":-0.00786,"close":171.43}
{"ticker":"COO","date":"2015-06-10","pret":-0.00867,"close":173.24}
{"ticker":"COO","date":"2015-06-11","pret":0.00856,"close":176.79}
{"ticker":"COO","date":"2015-06-12","pret":0.01327,"close":177.47}
{"ticker":"COO","date":"2015-06-15","pret":0.00165,"close":176.29}
{"ticker":"COO","date":"2015-06-16","pret":0.0004,"close":176.39}
{"ticker":"COO","date":"2015-06-17","pret":0.00334,"close":177.78}
{"ticker":"COO","date":"2015-06-18","pret":0.00434,"close":177.83}
{"ticker":"COO","date":"2015-06-19","pret":0.00533,"close":180}
{"ticker":"COO","date":"2015-06-22","pret":0.00975,"close":177.34}
{"ticker":"COO","date":"2015-06-23","pret":-0.01497,"close":177.22}
{"ticker":"COO","date":"2015-06-24","pret":-0.00559,"close":174.45}
{"ticker":"COO","date":"2015-06-25","pret":-0.01247,"close":175.7}
{"ticker":"COO","date":"2015-06-26","pret":0.00907,"close":178.88}
{"ticker":"COO","date":"2015-06-29","pret":0.00419,"close":176.75}
{"ticker":"COO","date":"2015-06-30","pret":0.00783,"close":177.97}
{"ticker":"COO","date":"2015-07-01","pret":0.00247,"close":176.16}
{"ticker":"COO","date":"2015-07-02","pret":-0.01159,"close":176.59}
{"ticker":"COO","date":"2015-07-06","pret":-0.00636,"close":176.48}
{"ticker":"COO","date":"2015-07-07","pret":0.00681,"close":177.53}
{"ticker":"COO","date":"2015-07-08","pret":0.00045,"close":173.9}
{"ticker":"COO","date":"2015-07-09","pret":-0.00681,"close":174.68}
{"ticker":"COO","date":"2015-07-10","pret":0.0059,"close":176.12}
{"ticker":"COO","date":"2015-07-13","pret":0.00192,"close":178.2}
{"ticker":"COO","date":"2015-07-14","pret":0.00737,"close":179.68}
{"ticker":"COO","date":"2015-07-15","pret":0.00487,"close":175.3}
{"ticker":"COO","date":"2015-07-16","pret":-0.01632,"close":176.67}
{"ticker":"COO","date":"2015-07-17","pret":0.00198,"close":174.07}
{"ticker":"COO","date":"2015-07-20","pret":-0.01225,"close":176.43}
{"ticker":"COO","date":"2015-07-21","pret":0.01236,"close":173.65}
{"ticker":"COO","date":"2015-07-22","pret":-0.01805,"close":172.5}
{"ticker":"COO","date":"2015-07-23","pret":-0.00451,"close":173.71}
{"ticker":"COO","date":"2015-07-24","pret":0.00249,"close":173.39}
{"ticker":"COO","date":"2015-07-27","pret":-0.00197,"close":171.86}
{"ticker":"COO","date":"2015-07-28","pret":-0.00093,"close":175.2}
{"ticker":"COO","date":"2015-07-29","pret":0.01694,"close":176.42}
{"ticker":"COO","date":"2015-07-30","pret":0.0059,"close":176.5}
{"ticker":"COO","date":"2015-07-31","pret":0.00215,"close":177}
{"ticker":"COO","date":"2015-08-03","pret":0.00181,"close":177.15}
{"ticker":"COO","date":"2015-08-04","pret":-0.00186,"close":175.97}
{"ticker":"COO","date":"2015-08-05","pret":0.00051,"close":178.53}
{"ticker":"COO","date":"2015-08-06","pret":0.00709,"close":175.1}
{"ticker":"COO","date":"2015-08-07","pret":-0.01965,"close":173.88}
{"ticker":"COO","date":"2015-08-10","pret":-0.0008,"close":175.6}
{"ticker":"COO","date":"2015-08-11","pret":-0.00206,"close":173.39}
{"ticker":"COO","date":"2015-08-12","pret":-0.00899,"close":173.78}
{"ticker":"COO","date":"2015-08-13","pret":0.00588,"close":173.87}
{"ticker":"COO","date":"2015-08-14","pret":-0.00248,"close":173.29}
{"ticker":"COO","date":"2015-08-17","pret":-0.0059,"close":174}
{"ticker":"COO","date":"2015-08-18","pret":0.00838,"close":175.02}
{"ticker":"COO","date":"2015-08-19","pret":0.00006,"close":170.9}
{"ticker":"COO","date":"2015-08-20","pret":-0.02504,"close":166.47}
{"ticker":"COO","date":"2015-08-21","pret":-0.02769,"close":162.42}
{"ticker":"COO","date":"2015-08-24","pret":-0.07026,"close":157.5}
{"ticker":"COO","date":"2015-08-25","pret":0.04503,"close":156.98}
{"ticker":"COO","date":"2015-08-26","pret":-0.00643,"close":161.27}
{"ticker":"COO","date":"2015-08-27","pret":0.02405,"close":164.2}
{"ticker":"COO","date":"2015-08-28","pret":0.00073,"close":164.74}
{"ticker":"COO","date":"2015-08-31","pret":0.0025,"close":162.42}
{"ticker":"COO","date":"2015-09-01","pret":-0.02798,"close":159.41}
{"ticker":"COO","date":"2015-09-02","pret":0.0068,"close":162.4}
{"ticker":"COO","date":"2015-09-03","pret":0.01531,"close":161.31}
{"ticker":"COO","date":"2015-09-04","pret":-0.13862,"close":150.87}
{"ticker":"COO","date":"2015-09-08","pret":0.07259,"close":148.92}
{"ticker":"COO","date":"2015-09-09","pret":-0.02063,"close":148.79}
{"ticker":"COO","date":"2015-09-10","pret":-0.00442,"close":148.57}
{"ticker":"COO","date":"2015-09-11","pret":-0.00504,"close":149.66}
{"ticker":"COO","date":"2015-09-14","pret":0.00893,"close":147.8}
{"ticker":"COO","date":"2015-09-15","pret":-0.00805,"close":148.59}
{"ticker":"COO","date":"2015-09-16","pret":0.00175,"close":149.93}
{"ticker":"COO","date":"2015-09-17","pret":0.00891,"close":150.54}
{"ticker":"COO","date":"2015-09-18","pret":-0.00367,"close":152.98}
{"ticker":"COO","date":"2015-09-21","pret":0.02973,"close":154.86}
{"ticker":"COO","date":"2015-09-22","pret":-0.00593,"close":154.44}
{"ticker":"COO","date":"2015-09-23","pret":0.0071,"close":155.02}
{"ticker":"COO","date":"2015-09-24","pret":0.00227,"close":153.9}
{"ticker":"COO","date":"2015-09-25","pret":-0.00227,"close":149.86}
{"ticker":"COO","date":"2015-09-28","pret":-0.03728,"close":144.76}
{"ticker":"COO","date":"2015-09-29","pret":-0.02675,"close":145.29}
{"ticker":"COO","date":"2015-09-30","pret":0.01742,"close":148.86}
{"ticker":"COO","date":"2015-10-01","pret":0.00981,"close":146.68}
{"ticker":"COO","date":"2015-10-02","pret":-0.02556,"close":148.87}
{"ticker":"COO","date":"2015-10-05","pret":0.03628,"close":148.18}
{"ticker":"COO","date":"2015-10-06","pret":-0.01652,"close":144.71}
{"ticker":"COO","date":"2015-10-07","pret":-0.01852,"close":142.68}
{"ticker":"COO","date":"2015-10-08","pret":-0.01704,"close":141.99}
{"ticker":"COO","date":"2015-10-09","pret":-0.01015,"close":137.62}
{"ticker":"COO","date":"2015-10-12","pret":-0.02912,"close":139.19}
{"ticker":"COO","date":"2015-10-13","pret":0.01334,"close":139.44}
{"ticker":"COO","date":"2015-10-14","pret":0.00724,"close":140.19}
{"ticker":"COO","date":"2015-10-15","pret":0.003,"close":145.23}
{"ticker":"COO","date":"2015-10-16","pret":0.03803,"close":144.34}
{"ticker":"COO","date":"2015-10-19","pret":-0.01159,"close":143.71}
{"ticker":"COO","date":"2015-10-20","pret":-0.00229,"close":144.96}
{"ticker":"COO","date":"2015-10-21","pret":0.01478,"close":146.12}
{"ticker":"COO","date":"2015-10-22","pret":0.0054,"close":143.47}
{"ticker":"COO","date":"2015-10-23","pret":-0.02185,"close":146.31}
{"ticker":"COO","date":"2015-10-26","pret":0.01973,"close":146.54}
{"ticker":"COO","date":"2015-10-27","pret":-0.00068,"close":146.5}
{"ticker":"COO","date":"2015-10-28","pret":0.00096,"close":149}
{"ticker":"COO","date":"2015-10-29","pret":0.01639,"close":150.38}
{"ticker":"COO","date":"2015-10-30","pret":0.00923,"close":152.36}
{"ticker":"COO","date":"2015-11-02","pret":0.01618,"close":154.77}
{"ticker":"COO","date":"2015-11-03","pret":0.01321,"close":152.14}
{"ticker":"COO","date":"2015-11-04","pret":-0.01518,"close":153.48}
{"ticker":"COO","date":"2015-11-05","pret":0.00184,"close":153.51}
{"ticker":"COO","date":"2015-11-06","pret":0.00555,"close":153.31}
{"ticker":"COO","date":"2015-11-09","pret":-0.00366,"close":152.02}
{"ticker":"COO","date":"2015-11-10","pret":-0.00735,"close":151.95}
{"ticker":"COO","date":"2015-11-11","pret":0.00309,"close":148.7}
{"ticker":"COO","date":"2015-11-12","pret":-0.02473,"close":146.82}
{"ticker":"COO","date":"2015-11-13","pret":-0.01226,"close":147.46}
{"ticker":"COO","date":"2015-11-16","pret":0.00503,"close":150.12}
{"ticker":"COO","date":"2015-11-17","pret":0.00958,"close":144.52}
{"ticker":"COO","date":"2015-11-18","pret":-0.02895,"close":145.7}
{"ticker":"COO","date":"2015-11-19","pret":0.00613,"close":144.44}
{"ticker":"COO","date":"2015-11-20","pret":-0.00392,"close":144.27}
{"ticker":"COO","date":"2015-11-23","pret":-0.00221,"close":143.16}
{"ticker":"COO","date":"2015-11-24","pret":-0.01722,"close":144.35}
{"ticker":"COO","date":"2015-11-25","pret":0.01701,"close":145.31}
{"ticker":"COO","date":"2015-11-26"}
{"ticker":"COO","date":"2015-11-27","pret":0.00345,"close":146.96}
{"ticker":"COO","date":"2015-11-30","pret":0.01375,"close":146.25}
{"ticker":"COO","date":"2015-12-01","pret":-0.00552,"close":147.99}
{"ticker":"COO","date":"2015-12-02","pret":0.01196,"close":149.38}
{"ticker":"COO","date":"2015-12-03","pret":0.01128,"close":142.05}
{"ticker":"COO","date":"2015-12-04","pret":-0.17106,"close":130.34}
{"ticker":"COO","date":"2015-12-07","pret":0.02774,"close":132.33}
{"ticker":"COO","date":"2015-12-08","pret":0.01393,"close":134.88}
{"ticker":"COO","date":"2015-12-09","pret":0.01665,"close":131.6}
{"ticker":"COO","date":"2015-12-10","pret":-0.0162,"close":134.94}
{"ticker":"COO","date":"2015-12-11","pret":0.01933,"close":135.2}
{"ticker":"COO","date":"2015-12-14","pret":0.00572,"close":134.82}
{"ticker":"COO","date":"2015-12-15","pret":0.00775,"close":136.51}
{"ticker":"COO","date":"2015-12-16","pret":0.00608,"close":138.26}
{"ticker":"COO","date":"2015-12-17"}
{"ticker":"COO","date":"2015-12-18","pret":-0.00645,"close":135.69}
{"ticker":"COO","date":"2015-12-21","pret":-0.00118,"close":133.7}
{"ticker":"COO","date":"2015-12-22","pret":-0.01088,"close":134.35}
{"ticker":"COO","date":"2015-12-23","pret":0.00571,"close":136.25}
{"ticker":"COO","date":"2015-12-24","pret":0.00362,"close":136.34}
{"ticker":"COO","date":"2015-12-28","pret":0.00015,"close":136.07}
{"ticker":"COO","date":"2015-12-29","pret":0.00639,"close":136.36}
{"ticker":"COO","date":"2015-12-30","pret":0,"close":135.48}
{"ticker":"COO","date":"2015-12-31","pret":-0.0106,"close":134.2}
{"ticker":"COO","date":"2016-01-04","pret":-0.01959,"close":131.86}
{"ticker":"COO","date":"2016-01-05","pret":-0.00098,"close":131.58}
{"ticker":"COP","date":"2015-01-02","pret":-0.01219,"close":68.92}
{"ticker":"COP","date":"2015-01-05","pret":-0.0116,"close":65.64}
{"ticker":"COP","date":"2015-01-06","pret":-0.03639,"close":62.93}
{"ticker":"COP","date":"2015-01-07","pret":-0.0198,"close":63.35}
{"ticker":"COP","date":"2015-01-08","pret":0.01304,"close":64.93}
{"ticker":"COP","date":"2015-01-09","pret":0.00139,"close":64.92}
{"ticker":"COP","date":"2015-01-12","pret":-0.01224,"close":63.07}
{"ticker":"COP","date":"2015-01-13","pret":-0.01508,"close":62.44}
{"ticker":"COP","date":"2015-01-14","pret":-0.02192,"close":62.62}
{"ticker":"COP","date":"2015-01-15","pret":0.02854,"close":61.41}
{"ticker":"COP","date":"2015-01-16","pret":-0.02968,"close":63.08}
{"ticker":"COP","date":"2015-01-20","pret":0.01702,"close":63.19}
{"ticker":"COP","date":"2015-01-21","pret":0.01705,"close":64.54}
{"ticker":"COP","date":"2015-01-22","pret":0.01876,"close":65.3}
{"ticker":"COP","date":"2015-01-23","pret":0.00383,"close":64.65}
{"ticker":"COP","date":"2015-01-26","pret":-0.00706,"close":65.82}
{"ticker":"COP","date":"2015-01-27","pret":0.00614,"close":65.54}
{"ticker":"COP","date":"2015-01-28","pret":-0.00046,"close":62.58}
{"ticker":"COP","date":"2015-01-29","pret":-0.03239,"close":62.82}
{"ticker":"COP","date":"2015-01-30","pret":-0.01515,"close":62.98}
{"ticker":"COP","date":"2015-02-02","pret":0.03536,"close":65.77}
{"ticker":"COP","date":"2015-02-03","pret":0.03745,"close":67.74}
{"ticker":"COP","date":"2015-02-04","pret":-0.00464,"close":65.87}
{"ticker":"COP","date":"2015-02-05","pret":0.00599,"close":67.57}
{"ticker":"COP","date":"2015-02-06","pret":0.01804,"close":67.49}
{"ticker":"COP","date":"2015-02-09","pret":-0.00396,"close":67.85}
{"ticker":"COP","date":"2015-02-10","pret":-0.00162,"close":67.99}
{"ticker":"COP","date":"2015-02-11","pret":-0.00933,"close":67.88}
{"ticker":"COP","date":"2015-02-12","pret":0.01491,"close":68.04}
{"ticker":"COP","date":"2015-02-13","pret":0.00861,"close":69.88}
{"ticker":"COP","date":"2015-02-17","pret":0.00464,"close":69.47}
{"ticker":"COP","date":"2015-02-18","pret":-0.01633,"close":67.73}
{"ticker":"COP","date":"2015-02-19","pret":-0.02938,"close":67.42}
{"ticker":"COP","date":"2015-02-20","pret":0.01696,"close":67.38}
{"ticker":"COP","date":"2015-02-23","pret":-0.00762,"close":66.92}
{"ticker":"COP","date":"2015-02-24","pret":0.01178,"close":67.09}
{"ticker":"COP","date":"2015-02-25","pret":0,"close":67.53}
{"ticker":"COP","date":"2015-02-26","pret":-0.00863,"close":65.85}
{"ticker":"COP","date":"2015-02-27","pret":-0.0134,"close":65.2}
{"ticker":"COP","date":"2015-03-02","pret":-0.00974,"close":64.4}
{"ticker":"COP","date":"2015-03-03","pret":-0.01542,"close":64.78}
{"ticker":"COP","date":"2015-03-04","pret":0.00666,"close":64.25}
{"ticker":"COP","date":"2015-03-05","pret":-0.01211,"close":63.33}
{"ticker":"COP","date":"2015-03-06","pret":-0.0159,"close":62.79}
{"ticker":"COP","date":"2015-03-09","pret":-0.00366,"close":61.97}
{"ticker":"COP","date":"2015-03-10","pret":-0.02877,"close":60.87}
{"ticker":"COP","date":"2015-03-11","pret":-0.00066,"close":61.3}
{"ticker":"COP","date":"2015-03-12","pret":0.01028,"close":61.36}
{"ticker":"COP","date":"2015-03-13","pret":-0.0134,"close":61.64}
{"ticker":"COP","date":"2015-03-16","pret":0.00738,"close":62.4}
{"ticker":"COP","date":"2015-03-17","pret":0.01298,"close":62.01}
{"ticker":"COP","date":"2015-03-18","pret":-0.00761,"close":63.64}
{"ticker":"COP","date":"2015-03-19","pret":0.01995,"close":62.76}
{"ticker":"COP","date":"2015-03-20","pret":0.00588,"close":63.84}
{"ticker":"COP","date":"2015-03-23","pret":0.01337,"close":63.23}
{"ticker":"COP","date":"2015-03-24","pret":-0.00863,"close":62.55}
{"ticker":"COP","date":"2015-03-25","pret":-0.00363,"close":63.05}
{"ticker":"COP","date":"2015-03-26","pret":0.01148,"close":63.24}
{"ticker":"COP","date":"2015-03-27","pret":-0.0156,"close":62.93}
{"ticker":"COP","date":"2015-03-30","pret":0.00822,"close":64}
{"ticker":"COP","date":"2015-03-31","pret":-0.00363,"close":62.26}
{"ticker":"COP","date":"2015-04-01","pret":-0.00857,"close":63.02}
{"ticker":"COP","date":"2015-04-02","pret":0,"close":63.18}
{"ticker":"COP","date":"2015-04-06","pret":0.01126,"close":65.39}
{"ticker":"COP","date":"2015-04-07","pret":0.0286,"close":65.79}
{"ticker":"COP","date":"2015-04-08","pret":0.01234,"close":64.81}
{"ticker":"COP","date":"2015-04-09","pret":-0.01602,"close":67}
{"ticker":"COP","date":"2015-04-10","pret":0.03536,"close":66.53}
{"ticker":"COP","date":"2015-04-13","pret":-0.00685,"close":66.34}
{"ticker":"COP","date":"2015-04-14","pret":-0.0012,"close":68.36}
{"ticker":"COP","date":"2015-04-15","pret":0.0308,"close":69.4}
{"ticker":"COP","date":"2015-04-16","pret":0.00116,"close":69.01}
{"ticker":"COP","date":"2015-04-17","pret":-0.00582,"close":67.69}
{"ticker":"COP","date":"2015-04-20","pret":-0.00732,"close":68.61}
{"ticker":"COP","date":"2015-04-21","pret":0.00761,"close":68.02}
{"ticker":"COP","date":"2015-04-22","pret":-0.00967,"close":67.88}
{"ticker":"COP","date":"2015-04-23","pret":0.00455,"close":68.26}
{"ticker":"COP","date":"2015-04-24","pret":-0.00602,"close":67.51}
{"ticker":"COP","date":"2015-04-27","pret":-0.00103,"close":67.06}
{"ticker":"COP","date":"2015-04-28","pret":-0.00859,"close":67.74}
{"ticker":"COP","date":"2015-04-29","pret":0.00327,"close":68.06}
{"ticker":"COP","date":"2015-04-30","pret":0.02346,"close":67.92}
{"ticker":"COP","date":"2015-05-01","pret":-0.01872,"close":67.44}
{"ticker":"COP","date":"2015-05-04","pret":-0.00488,"close":67.02}
{"ticker":"COP","date":"2015-05-05","pret":0.00044,"close":67.2}
{"ticker":"COP","date":"2015-05-06","pret":0.00768,"close":67.23}
{"ticker":"COP","date":"2015-05-07","pret":-0.00635,"close":66.62}
{"ticker":"COP","date":"2015-05-08","pret":-0.00579,"close":67.17}
{"ticker":"COP","date":"2015-05-11","pret":-0.0003,"close":65.28}
{"ticker":"COP","date":"2015-05-12","pret":-0.02764,"close":65.4}
{"ticker":"COP","date":"2015-05-13","pret":0.00778,"close":65.39}
{"ticker":"COP","date":"2015-05-14","pret":-0.00396,"close":65.42}
{"ticker":"COP","date":"2015-05-15","pret":-0.00443,"close":65.76}
{"ticker":"COP","date":"2015-05-18","pret":0.00763,"close":66.04}
{"ticker":"COP","date":"2015-05-19","pret":0,"close":65.12}
{"ticker":"COP","date":"2015-05-20","pret":-0.01533,"close":64.78}
{"ticker":"COP","date":"2015-05-21","pret":0.00585,"close":65.58}
{"ticker":"COP","date":"2015-05-22","pret":-0.00138,"close":65.11}
{"ticker":"COP","date":"2015-05-26","pret":-0.00725,"close":63.84}
{"ticker":"COP","date":"2015-05-27","pret":-0.0098,"close":63.82}
{"ticker":"COP","date":"2015-05-28","pret":-0.00643,"close":63.86}
{"ticker":"COP","date":"2015-05-29","pret":0.00267,"close":63.68}
{"ticker":"COP","date":"2015-06-01","pret":0.01186,"close":63.61}
{"ticker":"COP","date":"2015-06-02","pret":-0.01186,"close":64.07}
{"ticker":"COP","date":"2015-06-03","pret":0.00172,"close":63.8}
{"ticker":"COP","date":"2015-06-04","pret":-0.00629,"close":63}
{"ticker":"COP","date":"2015-06-05","pret":-0.0103,"close":63.04}
{"ticker":"COP","date":"2015-06-08","pret":0.00255,"close":63.43}
{"ticker":"COP","date":"2015-06-09","pret":0.01358,"close":63.06}
{"ticker":"COP","date":"2015-06-10","pret":0.00204,"close":64.02}
{"ticker":"COP","date":"2015-06-11","pret":0.00094,"close":64.03}
{"ticker":"COP","date":"2015-06-12","pret":-0.00329,"close":63.51}
{"ticker":"COP","date":"2015-06-15","pret":-0.01072,"close":63.27}
{"ticker":"COP","date":"2015-06-16","pret":0.00569,"close":63.43}
{"ticker":"COP","date":"2015-06-17","pret":0.00691,"close":63.09}
{"ticker":"COP","date":"2015-06-18","pret":-0.01149,"close":62.93}
{"ticker":"COP","date":"2015-06-19","pret":-0.00955,"close":62.35}
{"ticker":"COP","date":"2015-06-22","pret":-0.00112,"close":62.58}
{"ticker":"COP","date":"2015-06-23","pret":0.0032,"close":63.17}
{"ticker":"COP","date":"2015-06-24","pret":0.00715,"close":62.83}
{"ticker":"COP","date":"2015-06-25","pret":0.00063,"close":62.22}
{"ticker":"COP","date":"2015-06-26","pret":-0.01628,"close":62.18}
{"ticker":"COP","date":"2015-06-29","pret":-0.01182,"close":61.01}
{"ticker":"COP","date":"2015-06-30","pret":0.00179,"close":61.41}
{"ticker":"COP","date":"2015-07-01","pret":-0.00032,"close":60.03}
{"ticker":"COP","date":"2015-07-02","pret":-0.02186,"close":60.52}
{"ticker":"COP","date":"2015-07-06","pret":-0.01103,"close":59.06}
{"ticker":"COP","date":"2015-07-07","pret":-0.01047,"close":59.65}
{"ticker":"COP","date":"2015-07-08","pret":0.00407,"close":58.36}
{"ticker":"COP","date":"2015-07-09","pret":0.00859,"close":58.67}
{"ticker":"COP","date":"2015-07-10","pret":-0.00572,"close":59.13}
{"ticker":"COP","date":"2015-07-13","pret":-0.00338,"close":58.93}
{"ticker":"COP","date":"2015-07-14","pret":-0.00611,"close":59.53}
{"ticker":"COP","date":"2015-07-15","pret":0.00611,"close":58.42}
{"ticker":"COP","date":"2015-07-16","pret":-0.0085,"close":57.95}
{"ticker":"COP","date":"2015-07-17","pret":-0.01738,"close":57.2}
{"ticker":"COP","date":"2015-07-20","pret":-0.00732,"close":56.57}
{"ticker":"COP","date":"2015-07-21","pret":-0.00737,"close":56.49}
{"ticker":"COP","date":"2015-07-22","pret":-0.00832,"close":55.83}
{"ticker":"COP","date":"2015-07-23","pret":-0.02137,"close":54.04}
{"ticker":"COP","date":"2015-07-24","pret":-0.02109,"close":52.09}
{"ticker":"COP","date":"2015-07-27","pret":-0.04959,"close":50.65}
{"ticker":"COP","date":"2015-07-28","pret":-0.00782,"close":52.24}
{"ticker":"COP","date":"2015-07-29","pret":0.02156,"close":52.9}
{"ticker":"COP","date":"2015-07-30","pret":0.0179,"close":52.07}
{"ticker":"COP","date":"2015-07-31","pret":-0.02988,"close":50.34}
{"ticker":"COP","date":"2015-08-03","pret":-0.03221,"close":49.71}
{"ticker":"COP","date":"2015-08-04","pret":-0.00423,"close":49.87}
{"ticker":"COP","date":"2015-08-05","pret":0.01422,"close":49.12}
{"ticker":"COP","date":"2015-08-06","pret":-0.02843,"close":50.28}
{"ticker":"COP","date":"2015-08-07","pret":0.02744,"close":48.84}
{"ticker":"COP","date":"2015-08-10","pret":-0.02744,"close":50.2}
{"ticker":"COP","date":"2015-08-11","pret":0.00795,"close":50.4}
{"ticker":"COP","date":"2015-08-12","pret":0.0187,"close":51.54}
{"ticker":"COP","date":"2015-08-13","pret":0.01561,"close":50.1}
{"ticker":"COP","date":"2015-08-14","pret":-0.02,"close":49.77}
{"ticker":"COP","date":"2015-08-17","pret":-0.01025,"close":49.56}
{"ticker":"COP","date":"2015-08-18","pret":0.00282,"close":49.51}
{"ticker":"COP","date":"2015-08-19","pret":-0.00688,"close":47.68}
{"ticker":"COP","date":"2015-08-20","pret":-0.03784,"close":47}
{"ticker":"COP","date":"2015-08-21","pret":-0.01679,"close":45.39}
{"ticker":"COP","date":"2015-08-24","pret":-0.10569,"close":42.93}
{"ticker":"COP","date":"2015-08-25","pret":0.06991,"close":42.19}
{"ticker":"COP","date":"2015-08-26","pret":-0.04754,"close":43.41}
{"ticker":"COP","date":"2015-08-27","pret":0.03861,"close":45.87}
{"ticker":"COP","date":"2015-08-28","pret":0.02085,"close":46.82}
{"ticker":"COP","date":"2015-08-31","pret":0.01611,"close":49.15}
{"ticker":"COP","date":"2015-09-01","pret":0.03959,"close":47.75}
{"ticker":"COP","date":"2015-09-02","pret":0.0027,"close":48.19}
{"ticker":"COP","date":"2015-09-03","pret":0.00413,"close":48.18}
{"ticker":"COP","date":"2015-09-04","pret":-0.02696,"close":47.2}
{"ticker":"COP","date":"2015-09-08","pret":0.0222,"close":48.46}
{"ticker":"COP","date":"2015-09-09","pret":0.01603,"close":47.85}
{"ticker":"COP","date":"2015-09-10","pret":-0.02164,"close":48.43}
{"ticker":"COP","date":"2015-09-11","pret":-0.00543,"close":47.36}
{"ticker":"COP","date":"2015-09-14","pret":-0.01307,"close":46.77}
{"ticker":"COP","date":"2015-09-15","pret":0.00064,"close":47.28}
{"ticker":"COP","date":"2015-09-16","pret":0.01181,"close":49.47}
{"ticker":"COP","date":"2015-09-17","pret":0.03501,"close":50.13}
{"ticker":"COP","date":"2015-09-18","pret":-0.00528,"close":48.36}
{"ticker":"COP","date":"2015-09-21","pret":-0.00612,"close":48.75}
{"ticker":"COP","date":"2015-09-22","pret":-0.02319,"close":48.62}
{"ticker":"COP","date":"2015-09-23","pret":0.02053,"close":47.86}
{"ticker":"COP","date":"2015-09-24","pret":-0.02515,"close":47.76}
{"ticker":"COP","date":"2015-09-25","pret":0.02145,"close":47.19}
{"ticker":"COP","date":"2015-09-28","pret":-0.04423,"close":45.85}
{"ticker":"COP","date":"2015-09-29","pret":-0.00345,"close":46.57}
{"ticker":"COP","date":"2015-09-30","pret":0.01373,"close":47.96}
{"ticker":"COP","date":"2015-10-01","pret":0.03703,"close":48.16}
{"ticker":"COP","date":"2015-10-02","pret":-0.02306,"close":51.19}
{"ticker":"COP","date":"2015-10-05","pret":0.08768,"close":52.98}
{"ticker":"COP","date":"2015-10-06","pret":0.02359,"close":55.14}
{"ticker":"COP","date":"2015-10-07","pret":0.0506,"close":55.27}
{"ticker":"COP","date":"2015-10-08","pret":-0.01695,"close":56.28}
{"ticker":"COP","date":"2015-10-09","pret":0.0285,"close":56.1}
{"ticker":"COP","date":"2015-10-12","pret":-0.00923,"close":55.27}
{"ticker":"COP","date":"2015-10-13","pret":-0.02328,"close":55.04}
{"ticker":"COP","date":"2015-10-14","pret":0.00492,"close":55.46}
{"ticker":"COP","date":"2015-10-15","pret":-0.01261,"close":55.23}
{"ticker":"COP","date":"2015-10-16","pret":0.02417,"close":55.23}
{"ticker":"COP","date":"2015-10-19","pret":-0.02178,"close":53.69}
{"ticker":"COP","date":"2015-10-20","pret":-0.01089,"close":53.54}
{"ticker":"COP","date":"2015-10-21","pret":-0.00913,"close":52.97}
{"ticker":"COP","date":"2015-10-22","pret":-0.0015,"close":54.58}
{"ticker":"COP","date":"2015-10-23","pret":0.01802,"close":54.61}
{"ticker":"COP","date":"2015-10-26","pret":0.00478,"close":52.95}
{"ticker":"COP","date":"2015-10-27","pret":-0.04786,"close":51.69}
{"ticker":"COP","date":"2015-10-28","pret":-0.00501,"close":53.34}
{"ticker":"COP","date":"2015-10-29","pret":0.00847,"close":53.62}
{"ticker":"COP","date":"2015-10-30","pret":0.0328,"close":53.35}
{"ticker":"COP","date":"2015-11-02","pret":-0.0174,"close":54.94}
{"ticker":"COP","date":"2015-11-03","pret":0.04248,"close":56.73}
{"ticker":"COP","date":"2015-11-04","pret":0.02553,"close":56.34}
{"ticker":"COP","date":"2015-11-05","pret":-0.0151,"close":56.28}
{"ticker":"COP","date":"2015-11-06","pret":-0.00197,"close":55.77}
{"ticker":"COP","date":"2015-11-09","pret":-0.00251,"close":54.64}
{"ticker":"COP","date":"2015-11-10","pret":-0.02089,"close":54.65}
{"ticker":"COP","date":"2015-11-11","pret":0.00073,"close":53.44}
{"ticker":"COP","date":"2015-11-12","pret":-0.03871,"close":51.97}
{"ticker":"COP","date":"2015-11-13","pret":-0.01073,"close":51.83}
{"ticker":"COP","date":"2015-11-16","pret":0.00019,"close":54.37}
{"ticker":"COP","date":"2015-11-17","pret":0.04244,"close":53.9}
{"ticker":"COP","date":"2015-11-18","pret":0.00534,"close":54.48}
{"ticker":"COP","date":"2015-11-19","pret":-0.0046,"close":53.56}
{"ticker":"COP","date":"2015-11-20","pret":-0.01057,"close":52.93}
{"ticker":"COP","date":"2015-11-23","pret":-0.0156,"close":53.28}
{"ticker":"COP","date":"2015-11-24","pret":0.01261,"close":55.32}
{"ticker":"COP","date":"2015-11-25","pret":0.02822,"close":54.38}
{"ticker":"COP","date":"2015-11-26"}
{"ticker":"COP","date":"2015-11-27","pret":-0.02132,"close":53.48}
{"ticker":"COP","date":"2015-11-30","pret":-0.00596,"close":54.05}
{"ticker":"COP","date":"2015-12-01","pret":0.0176,"close":54.61}
{"ticker":"COP","date":"2015-12-02","pret":-0.0046,"close":52.55}
{"ticker":"COP","date":"2015-12-03","pret":-0.02616,"close":51.61}
{"ticker":"COP","date":"2015-12-04","pret":-0.03802,"close":51.19}
{"ticker":"COP","date":"2015-12-07","pret":-0.02208,"close":48.99}
{"ticker":"COP","date":"2015-12-08","pret":-0.04273,"close":48.3}
{"ticker":"COP","date":"2015-12-09","pret":0.01458,"close":48.47}
{"ticker":"COP","date":"2015-12-10","pret":-0.00248,"close":49.22}
{"ticker":"COP","date":"2015-12-11","pret":0.00042,"close":48.13}
{"ticker":"COP","date":"2015-12-14","pret":-0.01398,"close":49.53}
{"ticker":"COP","date":"2015-12-15","pret":0.05659,"close":50.56}
{"ticker":"COP","date":"2015-12-16","pret":-0.00099,"close":49.35}
{"ticker":"COP","date":"2015-12-17"}
{"ticker":"COP","date":"2015-12-18","pret":-0.06679,"close":45.93}
{"ticker":"COP","date":"2015-12-21","pret":-0.02192,"close":45.1}
{"ticker":"COP","date":"2015-12-22","pret":-0.01864,"close":46.28}
{"ticker":"COP","date":"2015-12-23","pret":0.04564,"close":49.03}
{"ticker":"COP","date":"2015-12-24","pret":0.03634,"close":48.59}
{"ticker":"COP","date":"2015-12-28","pret":-0.02959,"close":47.19}
{"ticker":"COP","date":"2015-12-29","pret":0.01294,"close":47.77}
{"ticker":"COP","date":"2015-12-30","pret":-0.02711,"close":46.6}
{"ticker":"COP","date":"2015-12-31","pret":-0.01892,"close":46.69}
{"ticker":"COP","date":"2016-01-04","pret":0.00757,"close":46.88}
{"ticker":"COP","date":"2016-01-05","pret":0.00559,"close":47.4}
{"ticker":"COR","date":"2015-01-02","pret":-0.00986,"close":40.55}
{"ticker":"COR","date":"2015-01-05","pret":0.02782,"close":40.31}
{"ticker":"COR","date":"2015-01-06","pret":-0.00421,"close":40.51}
{"ticker":"COR","date":"2015-01-07","pret":0.0116,"close":41.49}
{"ticker":"COR","date":"2015-01-08","pret":0.02088,"close":42.27}
{"ticker":"COR","date":"2015-01-09","pret":0.0188,"close":41.51}
{"ticker":"COR","date":"2015-01-12","pret":-0.01977,"close":41.78}
{"ticker":"COR","date":"2015-01-13","pret":0.0129,"close":42.24}
{"ticker":"COR","date":"2015-01-14","pret":-0.00476,"close":43.42}
{"ticker":"COR","date":"2015-01-15","pret":0.03975,"close":43.32}
{"ticker":"COR","date":"2015-01-16","pret":-0.00667,"close":43.44}
{"ticker":"COR","date":"2015-01-20","pret":0.00369,"close":42.9}
{"ticker":"COR","date":"2015-01-21","pret":-0.01786,"close":42.42}
{"ticker":"COR","date":"2015-01-22","pret":-0.00047,"close":43.89}
{"ticker":"COR","date":"2015-01-23","pret":0.02566,"close":43.82}
{"ticker":"COR","date":"2015-01-26","pret":-0.00503,"close":44.4}
{"ticker":"COR","date":"2015-01-27","pret":0.01186,"close":44.08}
{"ticker":"COR","date":"2015-01-28","pret":0.007,"close":43.82}
{"ticker":"COR","date":"2015-01-29","pret":-0.01223,"close":44.27}
{"ticker":"COR","date":"2015-01-30","pret":0.00364,"close":43.81}
{"ticker":"COR","date":"2015-02-02","pret":0.00136,"close":43.45}
{"ticker":"COR","date":"2015-02-03","pret":-0.01577,"close":44.36}
{"ticker":"COR","date":"2015-02-04","pret":0.02052,"close":44.41}
{"ticker":"COR","date":"2015-02-05","pret":0.00809,"close":45.24}
{"ticker":"COR","date":"2015-02-06","pret":0.01577,"close":44.24}
{"ticker":"COR","date":"2015-02-09","pret":-0.02409,"close":42.68}
{"ticker":"COR","date":"2015-02-10","pret":-0.01547,"close":44.91}
{"ticker":"COR","date":"2015-02-11","pret":0.03314,"close":45.03}
{"ticker":"COR","date":"2015-02-12","pret":0.02821,"close":47}
{"ticker":"COR","date":"2015-02-13","pret":0.04222,"close":48.08}
{"ticker":"COR","date":"2015-02-17","pret":-0.00394,"close":48.15}
{"ticker":"COR","date":"2015-02-18","pret":-0.00228,"close":48.52}
{"ticker":"COR","date":"2015-02-19","pret":0.00374,"close":48.79}
{"ticker":"COR","date":"2015-02-20","pret":0.01154,"close":48.85}
{"ticker":"COR","date":"2015-02-23","pret":0.00082,"close":48.92}
{"ticker":"COR","date":"2015-02-24","pret":-0.00348,"close":48.19}
{"ticker":"COR","date":"2015-02-25","pret":-0.00784,"close":47.57}
{"ticker":"COR","date":"2015-02-26","pret":-0.01775,"close":46.89}
{"ticker":"COR","date":"2015-02-27","pret":-0.01336,"close":47.44}
{"ticker":"COR","date":"2015-03-02","pret":0.01294,"close":48.35}
{"ticker":"COR","date":"2015-03-03","pret":0.01236,"close":47.69}
{"ticker":"COR","date":"2015-03-04","pret":-0.00941,"close":48.15}
{"ticker":"COR","date":"2015-03-05","pret":0.01191,"close":47.68}
{"ticker":"COR","date":"2015-03-06","pret":-0.01697,"close":46.08}
{"ticker":"COR","date":"2015-03-09","pret":-0.02329,"close":46.49}
{"ticker":"COR","date":"2015-03-10","pret":-0.00542,"close":46.37}
{"ticker":"COR","date":"2015-03-11","pret":0.0078,"close":46.53}
{"ticker":"COR","date":"2015-03-12","pret":0.01094,"close":47.3}
{"ticker":"COR","date":"2015-03-13","pret":0.01061,"close":46.99}
{"ticker":"COR","date":"2015-03-16","pret":-0.00529,"close":48.09}
{"ticker":"COR","date":"2015-03-17","pret":0.02038,"close":48.63}
{"ticker":"COR","date":"2015-03-18","pret":0.00415,"close":49.07}
{"ticker":"COR","date":"2015-03-19","pret":0.01317,"close":49.1}
{"ticker":"COR","date":"2015-03-20","pret":0.00976,"close":50.49}
{"ticker":"COR","date":"2015-03-23","pret":0.0234,"close":50.71}
{"ticker":"COR","date":"2015-03-24","pret":-0.00218,"close":49.51}
{"ticker":"COR","date":"2015-03-25","pret":-0.01116,"close":48.76}
{"ticker":"COR","date":"2015-03-26","pret":-0.02167,"close":48.92}
{"ticker":"COR","date":"2015-03-27","pret":-0.00308,"close":48.84}
{"ticker":"COR","date":"2015-03-30","pret":0.00635,"close":48.93}
{"ticker":"COR","date":"2015-03-31","pret":-0.00204,"close":48.68}
{"ticker":"COR","date":"2015-04-01","pret":-0.00533,"close":49.69}
{"ticker":"COR","date":"2015-04-02","pret":0.01995,"close":50.41}
{"ticker":"COR","date":"2015-04-06","pret":0.0158,"close":50.34}
{"ticker":"COR","date":"2015-04-07","pret":-0.0002,"close":49.04}
{"ticker":"COR","date":"2015-04-08","pret":-0.02756,"close":50.34}
{"ticker":"COR","date":"2015-04-09","pret":0.02557,"close":50.46}
{"ticker":"COR","date":"2015-04-10","pret":0.00595,"close":50.52}
{"ticker":"COR","date":"2015-04-13","pret":0,"close":50.74}
{"ticker":"COR","date":"2015-04-14","pret":0.00296,"close":50.11}
{"ticker":"COR","date":"2015-04-15","pret":-0.0111,"close":49.69}
{"ticker":"COR","date":"2015-04-16","pret":-0.01647,"close":49.35}
{"ticker":"COR","date":"2015-04-17","pret":-0.01018,"close":48.46}
{"ticker":"COR","date":"2015-04-20","pret":-0.00451,"close":49.23}
{"ticker":"COR","date":"2015-04-21","pret":0.01591,"close":49.39}
{"ticker":"COR","date":"2015-04-22","pret":-0.0004,"close":48.82}
{"ticker":"COR","date":"2015-04-23","pret":-0.03376,"close":49.83}
{"ticker":"COR","date":"2015-04-24","pret":0.04682,"close":50.35}
{"ticker":"COR","date":"2015-04-27","pret":0.01625,"close":50.06}
{"ticker":"COR","date":"2015-04-28","pret":-0.04646,"close":48.08}
{"ticker":"COR","date":"2015-04-29","pret":-0.01745,"close":47.96}
{"ticker":"COR","date":"2015-04-30","pret":-0.00105,"close":48.08}
{"ticker":"COR","date":"2015-05-01","pret":0.00898,"close":47.88}
{"ticker":"COR","date":"2015-05-04","pret":0.00042,"close":48.07}
{"ticker":"COR","date":"2015-05-05","pret":-0.00333,"close":46.07}
{"ticker":"COR","date":"2015-05-06","pret":-0.04738,"close":45.97}
{"ticker":"COR","date":"2015-05-07","pret":0.00218,"close":46.37}
{"ticker":"COR","date":"2015-05-08","pret":0.02647,"close":46.75}
{"ticker":"COR","date":"2015-05-11","pret":-0.01132,"close":46.72}
{"ticker":"COR","date":"2015-05-12","pret":-0.00129,"close":46.99}
{"ticker":"COR","date":"2015-05-13","pret":0.01219,"close":46.51}
{"ticker":"COR","date":"2015-05-14","pret":-0.00554,"close":47}
{"ticker":"COR","date":"2015-05-15","pret":0.00426,"close":47.4}
{"ticker":"COR","date":"2015-05-18","pret":0.00361,"close":47.63}
{"ticker":"COR","date":"2015-05-19","pret":0.00908,"close":47.96}
{"ticker":"COR","date":"2015-05-20","pret":0.00712,"close":47.44}
{"ticker":"COR","date":"2015-05-21","pret":-0.01217,"close":47.35}
{"ticker":"COR","date":"2015-05-22","pret":-0.00127,"close":47.26}
{"ticker":"COR","date":"2015-05-26","pret":-0.00233,"close":47}
{"ticker":"COR","date":"2015-05-27","pret":0.00528,"close":47.43}
{"ticker":"COR","date":"2015-05-28","pret":0.00084,"close":47.29}
{"ticker":"COR","date":"2015-05-29","pret":-0.00528,"close":47.2}
{"ticker":"COR","date":"2015-06-01","pret":0.00021,"close":47.41}
{"ticker":"COR","date":"2015-06-02","pret":0.00528,"close":47.52}
{"ticker":"COR","date":"2015-06-03","pret":0.00252,"close":47.28}
{"ticker":"COR","date":"2015-06-04","pret":-0.00928,"close":47.19}
{"ticker":"COR","date":"2015-06-05","pret":-0.00659,"close":46.54}
{"ticker":"COR","date":"2015-06-08","pret":-0.00685,"close":46.44}
{"ticker":"COR","date":"2015-06-09","pret":-0.00431,"close":46.02}
{"ticker":"COR","date":"2015-06-10","pret":-0.00259,"close":46.02}
{"ticker":"COR","date":"2015-06-11","pret":-0.00043,"close":46.51}
{"ticker":"COR","date":"2015-06-12","pret":0.00669,"close":47.21}
{"ticker":"COR","date":"2015-06-15","pret":0.00707,"close":46.73}
{"ticker":"COR","date":"2015-06-16","pret":0.00235,"close":47.17}
{"ticker":"COR","date":"2015-06-17","pret":0.00722,"close":46.8}
{"ticker":"COR","date":"2015-06-18","pret":-0.00978,"close":47.33}
{"ticker":"COR","date":"2015-06-19","pret":0.01252,"close":46.7}
{"ticker":"COR","date":"2015-06-22","pret":-0.0106,"close":46.5}
{"ticker":"COR","date":"2015-06-23","pret":-0.01872,"close":45.9}
{"ticker":"COR","date":"2015-06-24","pret":-0.00719,"close":45.45}
{"ticker":"COR","date":"2015-06-25","pret":-0.00438,"close":45.28}
{"ticker":"COR","date":"2015-06-26","pret":-0.01371,"close":45.4}
{"ticker":"COR","date":"2015-06-29","pret":0.00533,"close":44.98}
{"ticker":"COR","date":"2015-06-30","pret":0.00266,"close":45.44}
{"ticker":"COR","date":"2015-07-01","pret":0.00463,"close":46.73}
{"ticker":"COR","date":"2015-07-02","pret":0.03011,"close":47.08}
{"ticker":"COR","date":"2015-07-06","pret":-0.00021,"close":47.38}
{"ticker":"COR","date":"2015-07-07","pret":0.01483,"close":47.83}
{"ticker":"COR","date":"2015-07-08","pret":-0.00021,"close":47.82}
{"ticker":"COR","date":"2015-07-09","pret":0.01192,"close":47.44}
{"ticker":"COR","date":"2015-07-10","pret":-0.00751,"close":47.97}
{"ticker":"COR","date":"2015-07-13","pret":0.00647,"close":47.93}
{"ticker":"COR","date":"2015-07-14","pret":-0.00021,"close":48.08}
{"ticker":"COR","date":"2015-07-15","pret":-0.00125,"close":47.92}
{"ticker":"COR","date":"2015-07-16","pret":0.00374,"close":48.29}
{"ticker":"COR","date":"2015-07-17","pret":0.0027,"close":48.25}
{"ticker":"COR","date":"2015-07-20","pret":0.00062,"close":48.34}
{"ticker":"COR","date":"2015-07-21","pret":0,"close":48.24}
{"ticker":"COR","date":"2015-07-22","pret":-0.00415,"close":48.26}
{"ticker":"COR","date":"2015-07-23","pret":0.03632,"close":49.54}
{"ticker":"COR","date":"2015-07-24","pret":-0.00201,"close":49.81}
{"ticker":"COR","date":"2015-07-27","pret":0.00221,"close":49.74}
{"ticker":"COR","date":"2015-07-28","pret":-0.0018,"close":49.55}
{"ticker":"COR","date":"2015-07-29","pret":-0.00463,"close":49.78}
{"ticker":"COR","date":"2015-07-30","pret":0.00362,"close":49.89}
{"ticker":"COR","date":"2015-07-31","pret":0.00441,"close":50.2}
{"ticker":"COR","date":"2015-08-03","pret":0.00519,"close":50.17}
{"ticker":"COR","date":"2015-08-04","pret":-0.00179,"close":49.19}
{"ticker":"COR","date":"2015-08-05","pret":-0.01749,"close":49.18}
{"ticker":"COR","date":"2015-08-06","pret":-0.00427,"close":48.34}
{"ticker":"COR","date":"2015-08-07","pret":-0.01788,"close":48.51}
{"ticker":"COR","date":"2015-08-10","pret":0.01339,"close":48}
{"ticker":"COR","date":"2015-08-11","pret":-0.02318,"close":48.88}
{"ticker":"COR","date":"2015-08-12","pret":0.02073,"close":49.32}
{"ticker":"COR","date":"2015-08-13","pret":0.00939,"close":50.04}
{"ticker":"COR","date":"2015-08-14","pret":0.01553,"close":50.66}
{"ticker":"COR","date":"2015-08-17","pret":0.01292,"close":51.39}
{"ticker":"COR","date":"2015-08-18","pret":0.01334,"close":51.03}
{"ticker":"COR","date":"2015-08-19","pret":-0.00802,"close":50.95}
{"ticker":"COR","date":"2015-08-20","pret":-0.00413,"close":50}
{"ticker":"COR","date":"2015-08-21","pret":-0.02841,"close":49.34}
{"ticker":"COR","date":"2015-08-24","pret":-0.03764,"close":46.36}
{"ticker":"COR","date":"2015-08-25","pret":0.01111,"close":46.19}
{"ticker":"COR","date":"2015-08-26","pret":-0.02191,"close":47.21}
{"ticker":"COR","date":"2015-08-27","pret":0.00975,"close":48.71}
{"ticker":"COR","date":"2015-08-28","pret":0.02582,"close":49.8}
{"ticker":"COR","date":"2015-08-31","pret":0.02317,"close":48.69}
{"ticker":"COR","date":"2015-09-01","pret":-0.03641,"close":47.96}
{"ticker":"COR","date":"2015-09-02","pret":0.00788,"close":48.59}
{"ticker":"COR","date":"2015-09-03","pret":0.00823,"close":49.76}
{"ticker":"COR","date":"2015-09-04","pret":0.01142,"close":49.12}
{"ticker":"COR","date":"2015-09-08","pret":0.00485,"close":50.74}
{"ticker":"COR","date":"2015-09-09","pret":0.01561,"close":48.97}
{"ticker":"COR","date":"2015-09-10","pret":-0.0286,"close":48.72}
{"ticker":"COR","date":"2015-09-11","pret":-0.00738,"close":49.17}
{"ticker":"COR","date":"2015-09-14","pret":0.01532,"close":49.98}
{"ticker":"COR","date":"2015-09-15","pret":0.01489,"close":50.83}
{"ticker":"COR","date":"2015-09-16","pret":0.01703,"close":51.35}
{"ticker":"COR","date":"2015-09-17","pret":0.00958,"close":52.12}
{"ticker":"COR","date":"2015-09-18","pret":0.00136,"close":51.52}
{"ticker":"COR","date":"2015-09-21","pret":0.00716,"close":52.28}
{"ticker":"COR","date":"2015-09-22","pret":-0.00116,"close":51.58}
{"ticker":"COR","date":"2015-09-23","pret":0.00096,"close":51.2}
{"ticker":"COR","date":"2015-09-24","pret":-0.01477,"close":50.85}
{"ticker":"COR","date":"2015-09-25","pret":-0.00059,"close":51.27}
{"ticker":"COR","date":"2015-09-28","pret":-0.00589,"close":49.88}
{"ticker":"COR","date":"2015-09-29","pret":-0.01529,"close":50.64}
{"ticker":"COR","date":"2015-09-30","pret":0.01941,"close":51.44}
{"ticker":"COR","date":"2015-10-01","pret":-0.00039,"close":51.87}
{"ticker":"COR","date":"2015-10-02","pret":0.0119,"close":52.67}
{"ticker":"COR","date":"2015-10-05","pret":0.03131,"close":53.77}
{"ticker":"COR","date":"2015-10-06","pret":0.01344,"close":53.95}
{"ticker":"COR","date":"2015-10-07","pret":0.00407,"close":54.15}
{"ticker":"COR","date":"2015-10-08","pret":0.00258,"close":54.15}
{"ticker":"COR","date":"2015-10-09","pret":-0.00258,"close":53.97}
{"ticker":"COR","date":"2015-10-12","pret":-0.00259,"close":54.72}
{"ticker":"COR","date":"2015-10-13","pret":0.00775,"close":54.54}
{"ticker":"COR","date":"2015-10-14","pret":0.0033,"close":54.1}
{"ticker":"COR","date":"2015-10-15","pret":-0.00698,"close":55.12}
{"ticker":"COR","date":"2015-10-16","pret":0.02099,"close":56.8}
{"ticker":"COR","date":"2015-10-19","pret":0.02268,"close":57.48}
{"ticker":"COR","date":"2015-10-20","pret":0.0142,"close":56.98}
{"ticker":"COR","date":"2015-10-21","pret":0.00035,"close":56.12}
{"ticker":"COR","date":"2015-10-22","pret":-0.00384,"close":56}
{"ticker":"COR","date":"2015-10-23","pret":-0.01443,"close":55.71}
{"ticker":"COR","date":"2015-10-26","pret":-0.01069,"close":55.74}
{"ticker":"COR","date":"2015-10-27","pret":-0.00197,"close":56.83}
{"ticker":"COR","date":"2015-10-28","pret":0.0192,"close":56.62}
{"ticker":"COR","date":"2015-10-29","pret":-0.02966,"close":54.89}
{"ticker":"COR","date":"2015-10-30","pret":-0.00327,"close":54.95}
{"ticker":"COR","date":"2015-11-02","pret":-0.00018,"close":57.27}
{"ticker":"COR","date":"2015-11-03","pret":0.0417,"close":57}
{"ticker":"COR","date":"2015-11-04","pret":-0.00507,"close":56.85}
{"ticker":"COR","date":"2015-11-05","pret":-0.00228,"close":56.85}
{"ticker":"COR","date":"2015-11-06","pret":-0.006,"close":56.05}
{"ticker":"COR","date":"2015-11-09","pret":-0.01228,"close":55.35}
{"ticker":"COR","date":"2015-11-10","pret":-0.00647,"close":56.11}
{"ticker":"COR","date":"2015-11-11","pret":0.01218,"close":56.63}
{"ticker":"COR","date":"2015-11-12","pret":0.01992,"close":56.84}
{"ticker":"COR","date":"2015-11-13","pret":-0.00806,"close":57.2}
{"ticker":"COR","date":"2015-11-16","pret":0.00264,"close":57.73}
{"ticker":"COR","date":"2015-11-17","pret":0.01429,"close":57.92}
{"ticker":"COR","date":"2015-11-18","pret":0.00363,"close":57.36}
{"ticker":"COR","date":"2015-11-19","pret":-0.01179,"close":57.68}
{"ticker":"COR","date":"2015-11-20","pret":0.01162,"close":59.57}
{"ticker":"COR","date":"2015-11-23","pret":0.02654,"close":60.1}
{"ticker":"COR","date":"2015-11-24","pret":0.00736,"close":58.73}
{"ticker":"COR","date":"2015-11-25","pret":-0.0219,"close":59.01}
{"ticker":"COR","date":"2015-11-26"}
{"ticker":"COR","date":"2015-11-27","pret":0.00459,"close":59.4}
{"ticker":"COR","date":"2015-11-30","pret":0.00962,"close":58.57}
{"ticker":"COR","date":"2015-12-01","pret":-0.01472,"close":59.08}
{"ticker":"COR","date":"2015-12-02","pret":0.00612,"close":58.22}
{"ticker":"COR","date":"2015-12-03","pret":-0.01193,"close":57.65}
{"ticker":"COR","date":"2015-12-04","pret":-0.01277,"close":58.07}
{"ticker":"COR","date":"2015-12-07","pret":0.00916,"close":57.68}
{"ticker":"COR","date":"2015-12-08","pret":-0.00552,"close":57.61}
{"ticker":"COR","date":"2015-12-09","pret":-0.00625,"close":57.23}
{"ticker":"COR","date":"2015-12-10","pret":-0.00471,"close":57.17}
{"ticker":"COR","date":"2015-12-11","pret":-0.00861,"close":55.91}
{"ticker":"COR","date":"2015-12-14","pret":-0.01046,"close":56.15}
{"ticker":"COR","date":"2015-12-15","pret":0.00658,"close":56.56}
{"ticker":"COR","date":"2015-12-16","pret":0.006,"close":58.15}
{"ticker":"COR","date":"2015-12-17"}
{"ticker":"COR","date":"2015-12-18","pret":0.00807,"close":56.43}
{"ticker":"COR","date":"2015-12-21","pret":-0.00613,"close":57.79}
{"ticker":"COR","date":"2015-12-22","pret":0.01776,"close":57.7}
{"ticker":"COR","date":"2015-12-23","pret":0.00034,"close":57.26}
{"ticker":"COR","date":"2015-12-24","pret":-0.00971,"close":57.22}
{"ticker":"COR","date":"2015-12-28","pret":-0.00367,"close":57.36}
{"ticker":"COR","date":"2015-12-29","pret":0.00175,"close":57.25}
{"ticker":"COR","date":"2015-12-30","pret":-0.00262,"close":56.86}
{"ticker":"COR","date":"2015-12-31","pret":-0.0072,"close":56.72}
{"ticker":"COR","date":"2016-01-04","pret":-0.01582,"close":55.3}
{"ticker":"COR","date":"2016-01-05","pret":-0.01008,"close":56.53}
{"ticker":"CORE","date":"2015-01-02","pret":-0.01575,"close":60.97}
{"ticker":"CORE","date":"2015-01-05","pret":-0.01206,"close":62.66}
{"ticker":"CORE","date":"2015-01-06","pret":0.02828,"close":62.31}
{"ticker":"CORE","date":"2015-01-07","pret":-0.00367,"close":63.31}
{"ticker":"CORE","date":"2015-01-08","pret":0.00892,"close":64.36}
{"ticker":"CORE","date":"2015-01-09","pret":0.01713,"close":64.3}
{"ticker":"CORE","date":"2015-01-12","pret":0.00497,"close":63.91}
{"ticker":"CORE","date":"2015-01-13","pret":0.00711,"close":64.53}
{"ticker":"CORE","date":"2015-01-14","pret":-0.01302,"close":65}
{"ticker":"CORE","date":"2015-01-15","pret":0.01209,"close":64.01}
{"ticker":"CORE","date":"2015-01-16","pret":-0.01725,"close":65.16}
{"ticker":"CORE","date":"2015-01-20","pret":0.02478,"close":65.88}
{"ticker":"CORE","date":"2015-01-21","pret":0.00336,"close":65.19}
{"ticker":"CORE","date":"2015-01-22","pret":0.00274,"close":69.3}
{"ticker":"CORE","date":"2015-01-23","pret":0.05544,"close":69}
{"ticker":"CORE","date":"2015-01-26","pret":-0.00823,"close":68.76}
{"ticker":"CORE","date":"2015-01-27","pret":-0.01284,"close":68.91}
{"ticker":"CORE","date":"2015-01-28","pret":0.01458,"close":68.62}
{"ticker":"CORE","date":"2015-01-29","pret":-0.00668,"close":69.19}
{"ticker":"CORE","date":"2015-01-30","pret":0.00233,"close":66.68}
{"ticker":"CORE","date":"2015-02-02","pret":-0.02503,"close":67.5}
{"ticker":"CORE","date":"2015-02-03","pret":0.01362,"close":68.11}
{"ticker":"CORE","date":"2015-02-04","pret":0,"close":67.28}
{"ticker":"CORE","date":"2015-02-05","pret":-0.00354,"close":67.94}
{"ticker":"CORE","date":"2015-02-06","pret":0.00486,"close":67.53}
{"ticker":"CORE","date":"2015-02-09","pret":-0.01063,"close":67.04}
{"ticker":"CORE","date":"2015-02-10","pret":-0.00163,"close":68.63}
{"ticker":"CORE","date":"2015-02-11","pret":0.02118,"close":67.48}
{"ticker":"CORE","date":"2015-02-12","pret":-0.01392,"close":67.52}
{"ticker":"CORE","date":"2015-02-13","pret":-0.00015,"close":67.61}
{"ticker":"CORE","date":"2015-02-17","pret":-0.00429,"close":67.86}
{"ticker":"CORE","date":"2015-02-18","pret":0.00207,"close":68.68}
{"ticker":"CORE","date":"2015-02-19","pret":0.01585,"close":69.25}
{"ticker":"CORE","date":"2015-02-20","pret":0.00957,"close":69.35}
{"ticker":"CORE","date":"2015-02-23","pret":0.00317,"close":70.15}
{"ticker":"CORE","date":"2015-02-24","pret":0.00873,"close":69.71}
{"ticker":"CORE","date":"2015-02-25","pret":-0.005,"close":70}
{"ticker":"CORE","date":"2015-02-26","pret":-0.00029,"close":71.36}
{"ticker":"CORE","date":"2015-02-27","pret":0.01522,"close":70.32}
{"ticker":"CORE","date":"2015-03-02","pret":-0.03241,"close":64.3}
{"ticker":"CORE","date":"2015-03-03","pret":-0.07113,"close":63.3}
{"ticker":"CORE","date":"2015-03-04","pret":-0.01609,"close":61.1}
{"ticker":"CORE","date":"2015-03-05","pret":-0.03299,"close":59.24}
{"ticker":"CORE","date":"2015-03-06","pret":-0.03564,"close":59.53}
{"ticker":"CORE","date":"2015-03-09","pret":0.0095,"close":60.34}
{"ticker":"CORE","date":"2015-03-10","pret":0.01058,"close":58.51}
{"ticker":"CORE","date":"2015-03-11","pret":-0.03224,"close":58.89}
{"ticker":"CORE","date":"2015-03-12","pret":0.02537,"close":61.12}
{"ticker":"CORE","date":"2015-03-13","pret":0.02932,"close":60.93}
{"ticker":"CORE","date":"2015-03-16","pret":0.00456,"close":63.62}
{"ticker":"CORE","date":"2015-03-17","pret":0.0345,"close":63.55}
{"ticker":"CORE","date":"2015-03-18","pret":-0.00252,"close":64.5}
{"ticker":"CORE","date":"2015-03-19","pret":0.00831,"close":65.06}
{"ticker":"CORE","date":"2015-03-20","pret":0.03286,"close":65.24}
{"ticker":"CORE","date":"2015-03-23","pret":-0.01231,"close":64.02}
{"ticker":"CORE","date":"2015-03-24","pret":-0.0207,"close":64.63}
{"ticker":"CORE","date":"2015-03-25","pret":0.01288,"close":64.25}
{"ticker":"CORE","date":"2015-03-26","pret":-0.00929,"close":64.28}
{"ticker":"CORE","date":"2015-03-27","pret":0.00016,"close":64.59}
{"ticker":"CORE","date":"2015-03-30","pret":0.00728,"close":64.37}
{"ticker":"CORE","date":"2015-03-31","pret":-0.01102,"close":64.32}
{"ticker":"CORE","date":"2015-04-01","pret":-0.00031,"close":64.43}
{"ticker":"CORE","date":"2015-04-02","pret":0.00545,"close":65.43}
{"ticker":"CORE","date":"2015-04-06","pret":0.01342,"close":64.48}
{"ticker":"CORE","date":"2015-04-07","pret":-0.00939,"close":64.35}
{"ticker":"CORE","date":"2015-04-08","pret":-0.00263,"close":64.92}
{"ticker":"CORE","date":"2015-04-09","pret":0.00742,"close":64.49}
{"ticker":"CORE","date":"2015-04-10","pret":-0.00092,"close":64.59}
{"ticker":"CORE","date":"2015-04-13","pret":-0.00805,"close":58.45}
{"ticker":"CORE","date":"2015-04-14","pret":-0.09785,"close":57.97}
{"ticker":"CORE","date":"2015-04-15","pret":-0.00069,"close":57.15}
{"ticker":"CORE","date":"2015-04-16","pret":-0.02394,"close":57.16}
{"ticker":"CORE","date":"2015-04-17","pret":-0.00829,"close":55.62}
{"ticker":"CORE","date":"2015-04-20","pret":-0.01768,"close":56.36}
{"ticker":"CORE","date":"2015-04-21","pret":0.01644,"close":56.27}
{"ticker":"CORE","date":"2015-04-22","pret":-0.00071,"close":55.42}
{"ticker":"CORE","date":"2015-04-23","pret":-0.01591,"close":56.24}
{"ticker":"CORE","date":"2015-04-24","pret":0.01147,"close":55.78}
{"ticker":"CORE","date":"2015-04-27","pret":-0.00697,"close":54.6}
{"ticker":"CORE","date":"2015-04-28","pret":-0.01847,"close":54.84}
{"ticker":"CORE","date":"2015-04-29","pret":0,"close":53.74}
{"ticker":"CORE","date":"2015-04-30","pret":-0.02742,"close":52.71}
{"ticker":"CORE","date":"2015-05-01","pret":-0.00773,"close":53.5}
{"ticker":"CORE","date":"2015-05-04","pret":0.00923,"close":53.5}
{"ticker":"CORE","date":"2015-05-05","pret":0.00075,"close":52.61}
{"ticker":"CORE","date":"2015-05-06","pret":-0.0079,"close":53.39}
{"ticker":"CORE","date":"2015-05-07","pret":0.11751,"close":59.05}
{"ticker":"CORE","date":"2015-05-08","pret":-0.00505,"close":54.25}
{"ticker":"CORE","date":"2015-05-11","pret":-0.08543,"close":53.87}
{"ticker":"CORE","date":"2015-05-12","pret":-0.01706,"close":53.46}
{"ticker":"CORE","date":"2015-05-13","pret":0.00634,"close":53.36}
{"ticker":"CORE","date":"2015-05-14","pret":-0.00335,"close":54.2}
{"ticker":"CORE","date":"2015-05-15","pret":0.00614,"close":54.49}
{"ticker":"CORE","date":"2015-05-18","pret":0.01088,"close":55.3}
{"ticker":"CORE","date":"2015-05-19","pret":0.01185,"close":55.32}
{"ticker":"CORE","date":"2015-05-20","pret":0.00344,"close":55.68}
{"ticker":"CORE","date":"2015-05-21","pret":0.00666,"close":55.29}
{"ticker":"CORE","date":"2015-05-22","pret":-0.01209,"close":53.87}
{"ticker":"CORE","date":"2015-05-26","pret":-0.02686,"close":53.51}
{"ticker":"CORE","date":"2015-05-27","pret":-0.00093,"close":54.46}
{"ticker":"CORE","date":"2015-05-28","pret":0.01298,"close":54.22}
{"ticker":"CORE","date":"2015-05-29","pret":0.00074,"close":53.71}
{"ticker":"CORE","date":"2015-06-01","pret":-0.00535,"close":54.34}
{"ticker":"CORE","date":"2015-06-02","pret":0.00333,"close":54.78}
{"ticker":"CORE","date":"2015-06-03","pret":0.00918,"close":55.07}
{"ticker":"CORE","date":"2015-06-04","pret":-0.00128,"close":55.11}
{"ticker":"CORE","date":"2015-06-05","pret":0.00929,"close":54.91}
{"ticker":"CORE","date":"2015-06-08","pret":-0.00236,"close":54.7}
{"ticker":"CORE","date":"2015-06-09","pret":-0.0084,"close":54.21}
{"ticker":"CORE","date":"2015-06-10","pret":0.00348,"close":55.06}
{"ticker":"CORE","date":"2015-06-11","pret":0.00456,"close":55.46}
{"ticker":"CORE","date":"2015-06-12","pret":0.0029,"close":55.4}
{"ticker":"CORE","date":"2015-06-15","pret":-0.00382,"close":56.01}
{"ticker":"CORE","date":"2015-06-16","pret":0.01643,"close":56.37}
{"ticker":"CORE","date":"2015-06-17","pret":0.0144,"close":57.39}
{"ticker":"CORE","date":"2015-06-18","pret":0.01836,"close":57.96}
{"ticker":"CORE","date":"2015-06-19","pret":0.00536,"close":57.8}
{"ticker":"CORE","date":"2015-06-22","pret":0.00121,"close":57.59}
{"ticker":"CORE","date":"2015-06-23","pret":-0.00604,"close":57.95}
{"ticker":"CORE","date":"2015-06-24","pret":0.00225,"close":58.23}
{"ticker":"CORE","date":"2015-06-25","pret":0.01322,"close":59.26}
{"ticker":"CORE","date":"2015-06-26","pret":0.01574,"close":59.36}
{"ticker":"CORE","date":"2015-06-29","pret":-0.00522,"close":59.02}
{"ticker":"CORE","date":"2015-06-30","pret":0.00169,"close":59.25}
{"ticker":"CORE","date":"2015-07-01","pret":0.00805,"close":59.86}
{"ticker":"CORE","date":"2015-07-02","pret":0.00033,"close":59.48}
{"ticker":"CORE","date":"2015-07-06","pret":-0.01176,"close":59.71}
{"ticker":"CORE","date":"2015-07-07","pret":0.00942,"close":60.14}
{"ticker":"CORE","date":"2015-07-08","pret":0.001,"close":60.25}
{"ticker":"CORE","date":"2015-07-09","pret":0.01675,"close":60.96}
{"ticker":"CORE","date":"2015-07-10","pret":0.01177,"close":62.41}
{"ticker":"CORE","date":"2015-07-13","pret":0.01517,"close":62.52}
{"ticker":"CORE","date":"2015-07-14","pret":0.00463,"close":62.33}
{"ticker":"CORE","date":"2015-07-15","pret":-0.00848,"close":62.28}
{"ticker":"CORE","date":"2015-07-16","pret":0.00561,"close":62.68}
{"ticker":"CORE","date":"2015-07-17","pret":0.00558,"close":62.5}
{"ticker":"CORE","date":"2015-07-20","pret":-0.00798,"close":62.9}
{"ticker":"CORE","date":"2015-07-21","pret":0.00941,"close":61.31}
{"ticker":"CORE","date":"2015-07-22","pret":-0.02833,"close":60.45}
{"ticker":"CORE","date":"2015-07-23","pret":-0.01282,"close":59.51}
{"ticker":"CORE","date":"2015-07-24","pret":-0.01449,"close":59.5}
{"ticker":"CORE","date":"2015-07-27","pret":-0.00319,"close":59.69}
{"ticker":"CORE","date":"2015-07-28","pret":0.00738,"close":59.75}
{"ticker":"CORE","date":"2015-07-29","pret":-0.00923,"close":61.97}
{"ticker":"CORE","date":"2015-07-30","pret":0.0392,"close":63.05}
{"ticker":"CORE","date":"2015-07-31","pret":0.02578,"close":63.57}
{"ticker":"CORE","date":"2015-08-03","pret":0.00347,"close":62.99}
{"ticker":"CORE","date":"2015-08-04","pret":-0.00934,"close":63.7}
{"ticker":"CORE","date":"2015-08-05","pret":0.02108,"close":65.07}
{"ticker":"CORE","date":"2015-08-06","pret":-0.00265,"close":62.64}
{"ticker":"CORE","date":"2015-08-07","pret":-0.02737,"close":63.69}
{"ticker":"CORE","date":"2015-08-10","pret":0.03189,"close":64.27}
{"ticker":"CORE","date":"2015-08-11","pret":-0.01456,"close":62.95}
{"ticker":"CORE","date":"2015-08-12","pret":-0.01477,"close":63.13}
{"ticker":"CORE","date":"2015-08-13","pret":0.01177,"close":64.92}
{"ticker":"CORE","date":"2015-08-14","pret":0.02375,"close":64.92}
{"ticker":"CORE","date":"2015-08-17","pret":-0.00464,"close":64.47}
{"ticker":"CORE","date":"2015-08-18","pret":0.00016,"close":64.18}
{"ticker":"CORE","date":"2015-08-19","pret":-0.00669,"close":63.43}
{"ticker":"CORE","date":"2015-08-20","pret":-0.01637,"close":62.5}
{"ticker":"CORE","date":"2015-08-21","pret":-0.02572,"close":59.8}
{"ticker":"CORE","date":"2015-08-24","pret":-0.06911,"close":59.47}
{"ticker":"CORE","date":"2015-08-25","pret":0.06454,"close":60.18}
{"ticker":"CORE","date":"2015-08-26","pret":0.00424,"close":59.56}
{"ticker":"CORE","date":"2015-08-27","pret":-0.01958,"close":59.24}
{"ticker":"CORE","date":"2015-08-28","pret":-0.01844,"close":59.67}
{"ticker":"CORE","date":"2015-08-31","pret":0.00725,"close":60.11}
{"ticker":"CORE","date":"2015-09-01","pret":-0.00607,"close":59.37}
{"ticker":"CORE","date":"2015-09-02","pret":0.01676,"close":60.27}
{"ticker":"CORE","date":"2015-09-03","pret":-0.001,"close":59.86}
{"ticker":"CORE","date":"2015-09-04","pret":-0.01458,"close":58.96}
{"ticker":"CORE","date":"2015-09-08","pret":0.00723,"close":59.51}
{"ticker":"CORE","date":"2015-09-09","pret":0.00402,"close":59.1}
{"ticker":"CORE","date":"2015-09-10","pret":-0.01548,"close":59.59}
{"ticker":"CORE","date":"2015-09-11","pret":0.0049,"close":60.38}
{"ticker":"CORE","date":"2015-09-14","pret":0.01938,"close":60.09}
{"ticker":"CORE","date":"2015-09-15","pret":-0.00332,"close":60.34}
{"ticker":"CORE","date":"2015-09-16","pret":0.0048,"close":61.84}
{"ticker":"CORE","date":"2015-09-17","pret":0.02109,"close":62.85}
{"ticker":"CORE","date":"2015-09-18","pret":0.00516,"close":61.66}
{"ticker":"CORE","date":"2015-09-21","pret":-0.01019,"close":62.83}
{"ticker":"CORE","date":"2015-09-22","pret":0.05535,"close":64.32}
{"ticker":"CORE","date":"2015-09-23","pret":-0.01083,"close":65.27}
{"ticker":"CORE","date":"2015-09-24","pret":0.01773,"close":66.19}
{"ticker":"CORE","date":"2015-09-25","pret":0.01124,"close":66.18}
{"ticker":"CORE","date":"2015-09-28","pret":-0.00136,"close":66.33}
{"ticker":"CORE","date":"2015-09-29","pret":0.00528,"close":66.52}
{"ticker":"CORE","date":"2015-09-30","pret":0.00735,"close":65.45}
{"ticker":"CORE","date":"2015-10-01","pret":-0.02266,"close":64.44}
{"ticker":"CORE","date":"2015-10-02","pret":-0.02381,"close":64.98}
{"ticker":"CORE","date":"2015-10-05","pret":0.02442,"close":65.92}
{"ticker":"CORE","date":"2015-10-06","pret":0.00579,"close":64.77}
{"ticker":"CORE","date":"2015-10-07","pret":0.01417,"close":73.3}
{"ticker":"CORE","date":"2015-10-08","pret":0.10344,"close":75.05}
{"ticker":"CORE","date":"2015-10-09","pret":0.01368,"close":77.6}
{"ticker":"CORE","date":"2015-10-12","pret":0.03943,"close":75.59}
{"ticker":"CORE","date":"2015-10-13","pret":-0.03584,"close":75.16}
{"ticker":"CORE","date":"2015-10-14","pret":-0.00906,"close":73.4}
{"ticker":"CORE","date":"2015-10-15","pret":-0.01416,"close":74.35}
{"ticker":"CORE","date":"2015-10-16","pret":0.00636,"close":74.24}
{"ticker":"CORE","date":"2015-10-19","pret":0.00283,"close":74.11}
{"ticker":"CORE","date":"2015-10-20","pret":-0.00283,"close":76.19}
{"ticker":"CORE","date":"2015-10-21","pret":0.02834,"close":75.22}
{"ticker":"CORE","date":"2015-10-22","pret":-0.00552,"close":78.49}
{"ticker":"CORE","date":"2015-10-23","pret":0.04058,"close":79.54}
{"ticker":"CORE","date":"2015-10-26","pret":0.00354,"close":78.34}
{"ticker":"CORE","date":"2015-10-27","pret":-0.01104,"close":76.39}
{"ticker":"CORE","date":"2015-10-28","pret":0.0118,"close":80.05}
{"ticker":"CORE","date":"2015-10-29","pret":0.00904,"close":80.04}
{"ticker":"CORE","date":"2015-10-30","pret":0.001,"close":81.29}
{"ticker":"CORE","date":"2015-11-02","pret":0.01352,"close":80.58}
{"ticker":"CORE","date":"2015-11-03","pret":-0.01214,"close":79.68}
{"ticker":"CORE","date":"2015-11-04","pret":-0.00588,"close":79.36}
{"ticker":"CORE","date":"2015-11-05","pret":0.00012,"close":80.74}
{"ticker":"CORE","date":"2015-11-06","pret":0.007,"close":83.54}
{"ticker":"CORE","date":"2015-11-09","pret":0.0321,"close":80.7}
{"ticker":"CORE","date":"2015-11-10","pret":-0.02392,"close":85.29}
{"ticker":"CORE","date":"2015-11-11","pret":0.04987,"close":83.89}
{"ticker":"CORE","date":"2015-11-12","pret":-0.01265,"close":83.4}
{"ticker":"CORE","date":"2015-11-13","pret":-0.01318,"close":82.64}
{"ticker":"CORE","date":"2015-11-16","pret":-0.00629,"close":82.69}
{"ticker":"CORE","date":"2015-11-17","pret":0.00097,"close":82.17}
{"ticker":"CORE","date":"2015-11-18","pret":-0.00718,"close":82.06}
{"ticker":"CORE","date":"2015-11-19","pret":0.00451,"close":81.88}
{"ticker":"CORE","date":"2015-11-20","pret":0.0017,"close":82.58}
{"ticker":"CORE","date":"2015-11-23","pret":0.00109,"close":83.67}
{"ticker":"CORE","date":"2015-11-24","pret":0.01049,"close":85.87}
{"ticker":"CORE","date":"2015-11-25","pret":0.03407,"close":86.33}
{"ticker":"CORE","date":"2015-11-26"}
{"ticker":"CORE","date":"2015-11-27","pret":0.00139,"close":87.47}
{"ticker":"CORE","date":"2015-11-30","pret":0.01699,"close":85.29}
{"ticker":"CORE","date":"2015-12-01","pret":-0.02957,"close":85.39}
{"ticker":"CORE","date":"2015-12-02","pret":0.00199,"close":83.75}
{"ticker":"CORE","date":"2015-12-03","pret":-0.01378,"close":84}
{"ticker":"CORE","date":"2015-12-04","pret":-0.00511,"close":87.57}
{"ticker":"CORE","date":"2015-12-07","pret":0.04499,"close":86.94}
{"ticker":"CORE","date":"2015-12-08","pret":-0.0191,"close":87.37}
{"ticker":"CORE","date":"2015-12-09","pret":0.01316,"close":87.02}
{"ticker":"CORE","date":"2015-12-10","pret":-0.0023,"close":87.75}
{"ticker":"CORE","date":"2015-12-11","pret":-0.00854,"close":87.06}
{"ticker":"CORE","date":"2015-12-14","pret":0.00081,"close":87.25}
{"ticker":"CORE","date":"2015-12-15","pret":0.01779,"close":87.9}
{"ticker":"CORE","date":"2015-12-16","pret":0.00692,"close":90.15}
{"ticker":"CORE","date":"2015-12-17"}
{"ticker":"CORE","date":"2015-12-18","pret":0.01758,"close":81.96}
{"ticker":"CORE","date":"2015-12-21","pret":-0.085,"close":81}
{"ticker":"CORE","date":"2015-12-22","pret":-0.01842,"close":81.4}
{"ticker":"CORE","date":"2015-12-23","pret":0.00552,"close":83.48}
{"ticker":"CORE","date":"2015-12-24","pret":0.02979,"close":84.45}
{"ticker":"CORE","date":"2015-12-28","pret":-0.00202,"close":85.83}
{"ticker":"CORE","date":"2015-12-29","pret":0.02852,"close":85.53}
{"ticker":"CORE","date":"2015-12-30","pret":-0.01387,"close":84.32}
{"ticker":"CORE","date":"2015-12-31","pret":-0.01252,"close":81.94}
{"ticker":"CORE","date":"2016-01-04","pret":-0.04248,"close":78.48}
{"ticker":"CORE","date":"2016-01-05","pret":-0.02244,"close":79.52}
{"ticker":"CORI","date":"2015-01-02","pret":0.01616,"close":6.31}
{"ticker":"CORI","date":"2015-01-05","pret":0.02688,"close":6.39}
{"ticker":"CORI","date":"2015-01-06","pret":-0.04304,"close":6.32}
{"ticker":"CORI","date":"2015-01-07","pret":0.0477,"close":6.72}
{"ticker":"CORI","date":"2015-01-08","pret":0.02151,"close":6.54}
{"ticker":"CORI","date":"2015-01-09","pret":-0.09561,"close":6.47}
{"ticker":"CORI","date":"2015-01-12"}
{"ticker":"CORI","date":"2015-01-13","pret":0.06003,"close":6.05}
{"ticker":"CORI","date":"2015-01-14","pret":-0.0484,"close":6.11}
{"ticker":"CORI","date":"2015-01-15","pret":0.02449,"close":6.96}
{"ticker":"CORI","date":"2015-01-16","pret":0.17151,"close":7.24}
{"ticker":"CORI","date":"2015-01-20","pret":-0.04303,"close":7.15}
{"ticker":"CORI","date":"2015-01-21","pret":-0.00284,"close":7.01}
{"ticker":"CORI","date":"2015-01-22","pret":0.03219,"close":7}
{"ticker":"CORI","date":"2015-01-23","pret":-0.00691,"close":7.26}
{"ticker":"CORI","date":"2015-01-26","pret":-0.02102,"close":7.02}
{"ticker":"CORI","date":"2015-01-27","pret":-0.06586,"close":6.63}
{"ticker":"CORI","date":"2015-01-28","pret":-0.01678,"close":6.67}
{"ticker":"CORI","date":"2015-01-29","pret":0.02582,"close":6.51}
{"ticker":"CORI","date":"2015-01-30","pret":-0.02582,"close":6.5}
{"ticker":"CORI","date":"2015-02-02","pret":0,"close":6.5}
{"ticker":"CORI","date":"2015-02-03","pret":-0.00154,"close":6.5}
{"ticker":"CORI","date":"2015-02-04","pret":0.10521,"close":6.53}
{"ticker":"CORI","date":"2015-02-05","pret":-0.10213,"close":6.63}
{"ticker":"CORI","date":"2015-02-06","pret":0.02278,"close":6.72}
{"ticker":"CORI","date":"2015-02-09"}
{"ticker":"CORI","date":"2015-02-10"}
{"ticker":"CORI","date":"2015-02-11","pret":0.01046,"close":7.11}
{"ticker":"CORI","date":"2015-02-12","pret":0.01767,"close":7.05}
{"ticker":"CORI","date":"2015-02-13","pret":0.00872,"close":7}
{"ticker":"CORI","date":"2015-02-17","pret":0.00577,"close":6.96}
{"ticker":"CORI","date":"2015-02-18"}
{"ticker":"CORI","date":"2015-02-19"}
{"ticker":"CORI","date":"2015-02-20","pret":0.0157,"close":7.03}
{"ticker":"CORI","date":"2015-02-23","pret":-0.0114,"close":6.92}
{"ticker":"CORI","date":"2015-02-24","pret":0.00571,"close":7.1}
{"ticker":"CORI","date":"2015-02-25","pret":-0.00285,"close":6.96}
{"ticker":"CORI","date":"2015-02-26","pret":-0.00717,"close":6.9}
{"ticker":"CORI","date":"2015-02-27","pret":-0.01303,"close":6.92}
{"ticker":"CORI","date":"2015-03-02","pret":0.01877,"close":6.95}
{"ticker":"CORI","date":"2015-03-03","pret":-0.00574,"close":6.96}
{"ticker":"CORI","date":"2015-03-04","pret":-0.01012,"close":6.97}
{"ticker":"CORI","date":"2015-03-05","pret":0.00868,"close":6.94}
{"ticker":"CORI","date":"2015-03-06","pret":0,"close":7.1}
{"ticker":"CORI","date":"2015-03-09","pret":0.00861,"close":6.78}
{"ticker":"CORI","date":"2015-03-10","pret":-0.03341,"close":6.91}
{"ticker":"CORI","date":"2015-03-11","pret":0.03341,"close":6.78}
{"ticker":"CORI","date":"2015-03-12","pret":-0.00573,"close":6.96}
{"ticker":"CORI","date":"2015-03-13","pret":-0.0262,"close":6.81}
{"ticker":"CORI","date":"2015-03-16","pret":0.04047,"close":6.88}
{"ticker":"CORI","date":"2015-03-17","pret":-0.01858,"close":7}
{"ticker":"CORI","date":"2015-03-18","pret":0.02283,"close":6.77}
{"ticker":"CORI","date":"2015-03-19","pret":-0.00708,"close":7.2}
{"ticker":"CORI","date":"2015-03-20","pret":-0.00856,"close":6.8}
{"ticker":"CORI","date":"2015-03-23","pret":-0.04994,"close":6.8}
{"ticker":"CORI","date":"2015-03-24","pret":0.02675,"close":7.15}
{"ticker":"CORI","date":"2015-03-25","pret":0.02605,"close":7}
{"ticker":"CORI","date":"2015-03-26","pret":0.0226,"close":6.96}
{"ticker":"CORI","date":"2015-03-27","pret":-0.02546,"close":6.98}
{"ticker":"CORI","date":"2015-03-30","pret":-0.00287,"close":6.96}
{"ticker":"CORI","date":"2015-03-31","pret":-0.06071,"close":6.55}
{"ticker":"CORI","date":"2015-04-01","pret":0.02711,"close":6.81}
{"ticker":"CORI","date":"2015-04-02","pret":-0.0708,"close":7.06}
{"ticker":"CORI","date":"2015-04-06","pret":0.11867,"close":7.13}
{"ticker":"CORI","date":"2015-04-07","pret":-0.01714,"close":7.16}
{"ticker":"CORI","date":"2015-04-08","pret":0.04094,"close":7.36}
{"ticker":"CORI","date":"2015-04-09"}
{"ticker":"CORI","date":"2015-04-10","pret":0.04198,"close":7.16}
{"ticker":"CORI","date":"2015-04-13","pret":-0.02961,"close":7.57}
{"ticker":"CORI","date":"2015-04-14","pret":0.02028,"close":7.97}
{"ticker":"CORI","date":"2015-04-15","pret":0.06102,"close":8.06}
{"ticker":"CORI","date":"2015-04-16","pret":0.05632,"close":8.24}
{"ticker":"CORI","date":"2015-04-17","pret":-0.04008,"close":8}
{"ticker":"CORI","date":"2015-04-20","pret":-0.06,"close":8.36}
{"ticker":"CORI","date":"2015-04-21","pret":0.09651,"close":8.67}
{"ticker":"CORI","date":"2015-04-22","pret":-0.02418,"close":9.09}
{"ticker":"CORI","date":"2015-04-23","pret":0.05593,"close":9.03}
{"ticker":"CORI","date":"2015-04-24","pret":0.02627,"close":9}
{"ticker":"CORI","date":"2015-04-27","pret":0.01455,"close":9.08}
{"ticker":"CORI","date":"2015-04-28","pret":-0.14054,"close":7.82}
{"ticker":"CORI","date":"2015-04-29","pret":0.12373,"close":9.03}
{"ticker":"CORI","date":"2015-04-30","pret":0.03879,"close":9}
{"ticker":"CORI","date":"2015-05-01","pret":-0.00545,"close":9.14}
{"ticker":"CORI","date":"2015-05-04","pret":0.02162,"close":9.39}
{"ticker":"CORI","date":"2015-05-05","pret":-0.00752,"close":9.48}
{"ticker":"CORI","date":"2015-05-06","pret":0.00215,"close":9.32}
{"ticker":"CORI","date":"2015-05-07","pret":0.016,"close":9.99}
{"ticker":"CORI","date":"2015-05-08","pret":0.14915,"close":9.98}
{"ticker":"CORI","date":"2015-05-11","pret":-0.1179,"close":10.41}
{"ticker":"CORI","date":"2015-05-12","pret":0.06454,"close":11.33}
{"ticker":"CORI","date":"2015-05-13","pret":0.05153,"close":11.4}
{"ticker":"CORI","date":"2015-05-14","pret":0.04727,"close":10.96}
{"ticker":"CORI","date":"2015-05-15","pret":-0.02469,"close":11.45}
{"ticker":"CORI","date":"2015-05-18","pret":0.01506,"close":11.2}
{"ticker":"CORI","date":"2015-05-19","pret":-0.00706,"close":11.5}
{"ticker":"CORI","date":"2015-05-20","pret":0.00088,"close":12.31}
{"ticker":"CORI","date":"2015-05-21","pret":0.06343,"close":12.89}
{"ticker":"CORI","date":"2015-05-22","pret":0.07672,"close":13.39}
{"ticker":"CORI","date":"2015-05-26","pret":0.00995,"close":13.05}
{"ticker":"CORI","date":"2015-05-27","pret":0.0425,"close":13.38}
{"ticker":"CORI","date":"2015-05-28","pret":-0.00439,"close":13.49}
{"ticker":"CORI","date":"2015-05-29","pret":-0.02524,"close":14.1}
{"ticker":"CORI","date":"2015-06-01","pret":0.06195,"close":13.95}
{"ticker":"CORI","date":"2015-06-02","pret":-0.00709,"close":13.82}
{"ticker":"CORI","date":"2015-06-03","pret":-0.00214,"close":13.62}
{"ticker":"CORI","date":"2015-06-04","pret":-0.04523,"close":13.52}
{"ticker":"CORI","date":"2015-06-05","pret":0.00595,"close":14.5}
{"ticker":"CORI","date":"2015-06-08","pret":0.08596,"close":14.59}
{"ticker":"CORI","date":"2015-06-09","pret":0.01083,"close":14.5}
{"ticker":"CORI","date":"2015-06-10","pret":-0.02316,"close":14.6}
{"ticker":"CORI","date":"2015-06-11","pret":-0.00761,"close":14.5}
{"ticker":"CORI","date":"2015-06-12","pret":0.01379,"close":14.6}
{"ticker":"CORI","date":"2015-06-15","pret":0.00683,"close":14.65}
{"ticker":"CORI","date":"2015-06-16","pret":0.00407,"close":14.54}
{"ticker":"CORI","date":"2015-06-17","pret":-0.00475,"close":14.5}
{"ticker":"CORI","date":"2015-06-18","pret":0.00204,"close":14.09}
{"ticker":"CORI","date":"2015-06-19","pret":-0.03596,"close":13.36}
{"ticker":"CORI","date":"2015-06-22","pret":-0.08752,"close":13.98}
{"ticker":"CORI","date":"2015-06-23","pret":0.06257,"close":13.83}
{"ticker":"CORI","date":"2015-06-24","pret":0.00576,"close":13.97}
{"ticker":"CORI","date":"2015-06-25","pret":0.01071,"close":14}
{"ticker":"CORI","date":"2015-06-26","pret":-0.01647,"close":13.68}
{"ticker":"CORI","date":"2015-06-29","pret":-0.00943,"close":13.83}
{"ticker":"CORI","date":"2015-06-30","pret":0.00799,"close":13.69}
{"ticker":"CORI","date":"2015-07-01","pret":-0.01383,"close":13.91}
{"ticker":"CORI","date":"2015-07-02","pret":0.0196,"close":13.48}
{"ticker":"CORI","date":"2015-07-06","pret":-0.0196,"close":14.14}
{"ticker":"CORI","date":"2015-07-07","pret":0.04865,"close":14.12}
{"ticker":"CORI","date":"2015-07-08","pret":-0.01975,"close":13.12}
{"ticker":"CORI","date":"2015-07-09","pret":-0.05867,"close":13.01}
{"ticker":"CORI","date":"2015-07-10","pret":-0.01445,"close":13.66}
{"ticker":"CORI","date":"2015-07-13","pret":0.05298,"close":13.85}
{"ticker":"CORI","date":"2015-07-14","pret":0.01371,"close":13.9}
{"ticker":"CORI","date":"2015-07-15","pret":0.00072,"close":13.69}
{"ticker":"CORI","date":"2015-07-16","pret":-0.01588,"close":13.25}
{"ticker":"CORI","date":"2015-07-17","pret":-0.03858,"close":13.82}
{"ticker":"CORI","date":"2015-07-20","pret":0.04872,"close":13.74}
{"ticker":"CORI","date":"2015-07-21","pret":-0.00941,"close":13.85}
{"ticker":"CORI","date":"2015-07-22","pret":-0.00073,"close":13.73}
{"ticker":"CORI","date":"2015-07-23","pret":0.00581,"close":13.95}
{"ticker":"CORI","date":"2015-07-24","pret":0.00936,"close":13.93}
{"ticker":"CORI","date":"2015-07-27","pret":-0.00144,"close":13.45}
{"ticker":"CORI","date":"2015-07-28","pret":-0.03136,"close":13.8}
{"ticker":"CORI","date":"2015-07-29","pret":0.01544,"close":13.95}
{"ticker":"CORI","date":"2015-07-30","pret":0.02022,"close":14}
{"ticker":"CORI","date":"2015-07-31","pret":0.00072,"close":14.66}
{"ticker":"CORI","date":"2015-08-03","pret":0.04743,"close":16.1}
{"ticker":"CORI","date":"2015-08-04","pret":0.04788,"close":15.12}
{"ticker":"CORI","date":"2015-08-05","pret":-0.01967,"close":13.33}
{"ticker":"CORI","date":"2015-08-06","pret":-0.17152,"close":12.1}
{"ticker":"CORI","date":"2015-08-07","pret":-0.05994,"close":11.58}
{"ticker":"CORI","date":"2015-08-10","pret":-0.03396,"close":11.21}
{"ticker":"CORI","date":"2015-08-11","pret":-0.03337,"close":11.4}
{"ticker":"CORI","date":"2015-08-12","pret":0.00178,"close":11.32}
{"ticker":"CORI","date":"2015-08-13","pret":0.01767,"close":11.97}
{"ticker":"CORI","date":"2015-08-14","pret":0.04201,"close":11.57}
{"ticker":"CORI","date":"2015-08-17","pret":-0.03416,"close":11.75}
{"ticker":"CORI","date":"2015-08-18","pret":0.03332,"close":11.81}
{"ticker":"CORI","date":"2015-08-19","pret":-0.01695,"close":11.35}
{"ticker":"CORI","date":"2015-08-20","pret":-0.03479,"close":11.02}
{"ticker":"CORI","date":"2015-08-21","pret":-0.04433,"close":10.8}
{"ticker":"CORI","date":"2015-08-24","pret":-0.04156,"close":9.71}
{"ticker":"CORI","date":"2015-08-25","pret":-0.02342,"close":10.14}
{"ticker":"CORI","date":"2015-08-26","pret":0.01858,"close":10.35}
{"ticker":"CORI","date":"2015-08-27","pret":0.00387,"close":10.72}
{"ticker":"CORI","date":"2015-08-28","pret":0.0229,"close":10.45}
{"ticker":"CORI","date":"2015-08-31","pret":-0.03455,"close":10.01}
{"ticker":"CORI","date":"2015-09-01","pret":-0.04392,"close":10.67}
{"ticker":"CORI","date":"2015-09-02","pret":0.09345,"close":10.75}
{"ticker":"CORI","date":"2015-09-03","pret":0.02206,"close":10.73}
{"ticker":"CORI","date":"2015-09-04","pret":-0.02206,"close":10.32}
{"ticker":"CORI","date":"2015-09-08","pret":-0.01593,"close":11.02}
{"ticker":"CORI","date":"2015-09-09","pret":0.03798,"close":10.49}
{"ticker":"CORI","date":"2015-09-10","pret":-0.04938,"close":10.7}
{"ticker":"CORI","date":"2015-09-11","pret":0.01234,"close":10.76}
{"ticker":"CORI","date":"2015-09-14","pret":0.01869,"close":10.94}
{"ticker":"CORI","date":"2015-09-15","pret":0.00922,"close":11.29}
{"ticker":"CORI","date":"2015-09-16","pret":0.03781,"close":10.86}
{"ticker":"CORI","date":"2015-09-17","pret":-0.04888,"close":11}
{"ticker":"CORI","date":"2015-09-18","pret":0.00463,"close":11.16}
{"ticker":"CORI","date":"2015-09-21","pret":0.03002,"close":11.33}
{"ticker":"CORI","date":"2015-09-22","pret":0.00536,"close":11.12}
{"ticker":"CORI","date":"2015-09-23","pret":-0.01346,"close":11.06}
{"ticker":"CORI","date":"2015-09-24","pret":-0.04527,"close":10.46}
{"ticker":"CORI","date":"2015-09-25","pret":-0.00189,"close":8.8}
{"ticker":"CORI","date":"2015-09-28","pret":-0.17892,"close":8.4}
{"ticker":"CORI","date":"2015-09-29","pret":-0.05231,"close":8.56}
{"ticker":"CORI","date":"2015-09-30","pret":0.03633,"close":9.35}
{"ticker":"CORI","date":"2015-10-01","pret":0.06461,"close":9.92}
{"ticker":"CORI","date":"2015-10-02","pret":0.05866,"close":10.01}
{"ticker":"CORI","date":"2015-10-05","pret":0.02511,"close":9.16}
{"ticker":"CORI","date":"2015-10-06","pret":-0.10228,"close":9.28}
{"ticker":"CORI","date":"2015-10-07","pret":0.01959,"close":8.88}
{"ticker":"CORI","date":"2015-10-08","pret":-0.04632,"close":8.64}
{"ticker":"CORI","date":"2015-10-09","pret":-0.02168,"close":8.87}
{"ticker":"CORI","date":"2015-10-12","pret":0.02393,"close":8.53}
{"ticker":"CORI","date":"2015-10-13","pret":-0.04138,"close":8.29}
{"ticker":"CORI","date":"2015-10-14","pret":-0.02375,"close":8.18}
{"ticker":"CORI","date":"2015-10-15","pret":-0.01819,"close":8.32}
{"ticker":"CORI","date":"2015-10-16","pret":0.02299,"close":8.54}
{"ticker":"CORI","date":"2015-10-19","pret":0.02013,"close":8.27}
{"ticker":"CORI","date":"2015-10-20","pret":0,"close":7.36}
{"ticker":"CORI","date":"2015-10-21","pret":-0.14346,"close":7.32}
{"ticker":"CORI","date":"2015-10-22","pret":0.00809,"close":7.07}
{"ticker":"CORI","date":"2015-10-23","pret":-0.0439,"close":7.23}
{"ticker":"CORI","date":"2015-10-26","pret":0.01393,"close":7.06}
{"ticker":"CORI","date":"2015-10-27","pret":-0.02521,"close":7.04}
{"ticker":"CORI","date":"2015-10-28","pret":0.00142,"close":7.15}
{"ticker":"CORI","date":"2015-10-29","pret":0.02102,"close":7.03}
{"ticker":"CORI","date":"2015-10-30","pret":-0.0182,"close":6.94}
{"ticker":"CORI","date":"2015-11-02","pret":-0.01997,"close":7.88}
{"ticker":"CORI","date":"2015-11-03","pret":0.12703,"close":7.37}
{"ticker":"CORI","date":"2015-11-04","pret":-0.0588,"close":7.8}
{"ticker":"CORI","date":"2015-11-05","pret":0.05116,"close":7.62}
{"ticker":"CORI","date":"2015-11-06","pret":-0.02985,"close":7.86}
{"ticker":"CORI","date":"2015-11-09","pret":0.03368,"close":7.79}
{"ticker":"CORI","date":"2015-11-10","pret":-0.00767,"close":7.91}
{"ticker":"CORI","date":"2015-11-11","pret":0.00767,"close":7.88}
{"ticker":"CORI","date":"2015-11-12","pret":0,"close":7.77}
{"ticker":"CORI","date":"2015-11-13","pret":-0.14801,"close":7.91}
{"ticker":"CORI","date":"2015-11-16","pret":0.1429,"close":7.11}
{"ticker":"CORI","date":"2015-11-17","pret":-0.09813,"close":7.19}
{"ticker":"CORI","date":"2015-11-18","pret":0.01681,"close":7.08}
{"ticker":"CORI","date":"2015-11-19","pret":-0.01258,"close":6.6}
{"ticker":"CORI","date":"2015-11-20","pret":-0.06839,"close":6.78}
{"ticker":"CORI","date":"2015-11-23","pret":0.01198,"close":7.52}
{"ticker":"CORI","date":"2015-11-24","pret":0.11646,"close":7.67}
{"ticker":"CORI","date":"2015-11-25","pret":0.02356,"close":8.29}
{"ticker":"CORI","date":"2015-11-26"}
{"ticker":"CORI","date":"2015-11-27","pret":0.08431,"close":8.24}
{"ticker":"CORI","date":"2015-11-30","pret":-0.01196,"close":8.2}
{"ticker":"CORI","date":"2015-12-01","pret":-0.00725,"close":9.28}
{"ticker":"CORI","date":"2015-12-02","pret":0.12195,"close":8.99}
{"ticker":"CORI","date":"2015-12-03","pret":-0.02719,"close":8.19}
{"ticker":"CORI","date":"2015-12-04","pret":-0.10206,"close":8.11}
{"ticker":"CORI","date":"2015-12-07","pret":-0.0049,"close":8.02}
{"ticker":"CORI","date":"2015-12-08","pret":-0.02485,"close":7.94}
{"ticker":"CORI","date":"2015-12-09","pret":-0.00758,"close":7.44}
{"ticker":"CORI","date":"2015-12-10","pret":-0.05336,"close":7.4}
{"ticker":"CORI","date":"2015-12-11","pret":-0.03538,"close":7.27}
{"ticker":"CORI","date":"2015-12-14","pret":0.01102,"close":6.73}
{"ticker":"CORI","date":"2015-12-15","pret":-0.07833,"close":6.79}
{"ticker":"CORI","date":"2015-12-16","pret":0,"close":7.59}
{"ticker":"CORI","date":"2015-12-17"}
{"ticker":"CORI","date":"2015-12-18","pret":0.10669,"close":7.19}
{"ticker":"CORI","date":"2015-12-21","pret":-0.04354,"close":7.38}
{"ticker":"CORI","date":"2015-12-22","pret":0.00831,"close":7.5}
{"ticker":"CORI","date":"2015-12-23","pret":0.0339,"close":7.9}
{"ticker":"CORI","date":"2015-12-24","pret":0.06078,"close":7.85}
{"ticker":"CORI","date":"2015-12-28","pret":-0.02028,"close":8.18}
{"ticker":"CORI","date":"2015-12-29","pret":0.05964,"close":8.17}
{"ticker":"CORI","date":"2015-12-30","pret":-0.0444,"close":8.24}
{"ticker":"CORI","date":"2015-12-31","pret":0.03713,"close":8.12}
{"ticker":"CORI","date":"2016-01-04","pret":-0.04092,"close":8.64}
{"ticker":"CORI","date":"2016-01-05","pret":0.08954,"close":8.15}
{"ticker":"CORR","date":"2015-01-02","pret":0.00614,"close":167.25}
{"ticker":"CORR","date":"2015-01-05","pret":0.01518,"close":163.75}
{"ticker":"CORR","date":"2015-01-06","pret":-0.0106,"close":161}
{"ticker":"CORR","date":"2015-01-07","pret":-0.00917,"close":161.25}
{"ticker":"CORR","date":"2015-01-08","pret":0.0046,"close":163}
{"ticker":"CORR","date":"2015-01-09","pret":-0.0046,"close":160.75}
{"ticker":"CORR","date":"2015-01-12","pret":-0.01392,"close":158.5}
{"ticker":"CORR","date":"2015-01-13","pret":0.00466,"close":161.25}
{"ticker":"CORR","date":"2015-01-14","pret":-0.00622,"close":161.25}
{"ticker":"CORR","date":"2015-01-15","pret":0.01394,"close":161.5}
{"ticker":"CORR","date":"2015-01-16","pret":-0.0155,"close":164}
{"ticker":"CORR","date":"2015-01-20","pret":0.03229,"close":162}
{"ticker":"CORR","date":"2015-01-21","pret":-0.01678,"close":162.5}
{"ticker":"CORR","date":"2015-01-22","pret":0.0046,"close":164.5}
{"ticker":"CORR","date":"2015-01-23","pret":0.01218,"close":168.75}
{"ticker":"CORR","date":"2015-01-26","pret":0.02539,"close":172.25}
{"ticker":"CORR","date":"2015-01-27","pret":0.01027,"close":170}
{"ticker":"CORR","date":"2015-01-28","pret":-0.00733,"close":164.25}
{"ticker":"CORR","date":"2015-01-29","pret":-0.02985,"close":167.25}
{"ticker":"CORR","date":"2015-01-30","pret":0.00454,"close":163.75}
{"ticker":"CORR","date":"2015-02-02","pret":-0.00302,"close":164.5}
{"ticker":"CORR","date":"2015-02-03","pret":-0.00607,"close":168.25}
{"ticker":"CORR","date":"2015-02-04","pret":0.01511,"close":168.25}
{"ticker":"CORR","date":"2015-02-05","pret":0.01783,"close":172.25}
{"ticker":"CORR","date":"2015-02-06","pret":0.01752,"close":172.75}
{"ticker":"CORR","date":"2015-02-09","pret":0,"close":170.25}
{"ticker":"CORR","date":"2015-02-10","pret":-0.0029,"close":166.5}
{"ticker":"CORR","date":"2015-02-11","pret":-0.05213,"close":167.5}
{"ticker":"CORR","date":"2015-02-12","pret":0.03456,"close":170.75}
{"ticker":"CORR","date":"2015-02-13","pret":0.01175,"close":170.25}
{"ticker":"CORR","date":"2015-02-17","pret":-0.00733,"close":169.25}
{"ticker":"CORR","date":"2015-02-18","pret":-0.00442,"close":168.25}
{"ticker":"CORR","date":"2015-02-19","pret":-0.01338,"close":165.25}
{"ticker":"CORR","date":"2015-02-20","pret":-0.00751,"close":164.75}
{"ticker":"CORR","date":"2015-02-23","pret":-0.00909,"close":164.5}
{"ticker":"CORR","date":"2015-02-24","pret":0.00456,"close":167}
{"ticker":"CORR","date":"2015-02-25","pret":0.01802,"close":166.75}
{"ticker":"CORR","date":"2015-02-26","pret":-0.00897,"close":166.75}
{"ticker":"CORR","date":"2015-02-27","pret":0.00449,"close":168}
{"ticker":"CORR","date":"2015-03-02","pret":0.01041,"close":171.25}
{"ticker":"CORR","date":"2015-03-03","pret":0.00737,"close":172.25}
{"ticker":"CORR","date":"2015-03-04","pret":0.0044,"close":170.75}
{"ticker":"CORR","date":"2015-03-05","pret":-0.00293,"close":170.75}
{"ticker":"CORR","date":"2015-03-06","pret":-0.00884,"close":167}
{"ticker":"CORR","date":"2015-03-09","pret":-0.01041,"close":169}
{"ticker":"CORR","date":"2015-03-10","pret":0.00596,"close":167.75}
{"ticker":"CORR","date":"2015-03-11","pret":0,"close":168}
{"ticker":"CORR","date":"2015-03-12","pret":0.00297,"close":169.25}
{"ticker":"CORR","date":"2015-03-13","pret":0.00296,"close":168.25}
{"ticker":"CORR","date":"2015-03-16","pret":-0.00593,"close":169}
{"ticker":"CORR","date":"2015-03-17","pret":0,"close":166.5}
{"ticker":"CORR","date":"2015-03-18","pret":-0.01046,"close":170}
{"ticker":"CORR","date":"2015-03-19","pret":0.01786,"close":169.5}
{"ticker":"CORR","date":"2015-03-20","pret":0.00441,"close":175.75}
{"ticker":"CORR","date":"2015-03-23","pret":0.03037,"close":176.25}
{"ticker":"CORR","date":"2015-03-24","pret":-0.00285,"close":173.25}
{"ticker":"CORR","date":"2015-03-25","pret":-0.0043,"close":174}
{"ticker":"CORR","date":"2015-03-26","pret":0.00143,"close":173.25}
{"ticker":"CORR","date":"2015-03-27","pret":-0.00287,"close":172.25}
{"ticker":"CORR","date":"2015-03-30","pret":-0.00144,"close":173.25}
{"ticker":"CORR","date":"2015-03-31","pret":-0.00722,"close":173.25}
{"ticker":"CORR","date":"2015-04-01","pret":0.00722,"close":174}
{"ticker":"CORR","date":"2015-04-02","pret":0.00287,"close":174.5}
{"ticker":"CORR","date":"2015-04-06","pret":0,"close":174.5}
{"ticker":"CORR","date":"2015-04-07","pret":0.00286,"close":172}
{"ticker":"CORR","date":"2015-04-08","pret":-0.01151,"close":173.75}
{"ticker":"CORR","date":"2015-04-09","pret":0.00577,"close":172.75}
{"ticker":"CORR","date":"2015-04-10","pret":-0.00144,"close":173}
{"ticker":"CORR","date":"2015-04-13","pret":-0.00578,"close":173.25}
{"ticker":"CORR","date":"2015-04-14","pret":0.00722,"close":174.75}
{"ticker":"CORR","date":"2015-04-15","pret":0.00431,"close":174.75}
{"ticker":"CORR","date":"2015-04-16","pret":0.00143,"close":175}
{"ticker":"CORR","date":"2015-04-17","pret":-0.00143,"close":174.25}
{"ticker":"CORR","date":"2015-04-20","pret":0.00429,"close":174.75}
{"ticker":"CORR","date":"2015-04-21","pret":0.00285,"close":174}
{"ticker":"CORR","date":"2015-04-22","pret":-0.01001,"close":173.75}
{"ticker":"CORR","date":"2015-04-23","pret":-0.00144,"close":174.75}
{"ticker":"CORR","date":"2015-04-24","pret":0.0086,"close":173.75}
{"ticker":"CORR","date":"2015-04-27","pret":-0.00429,"close":174}
{"ticker":"CORR","date":"2015-04-28","pret":0,"close":174.75}
{"ticker":"CORR","date":"2015-04-29","pret":0.00143,"close":172.5}
{"ticker":"CORR","date":"2015-04-30","pret":-0.01006,"close":169.75}
{"ticker":"CORR","date":"2015-05-01","pret":-0.02044,"close":172}
{"ticker":"CORR","date":"2015-05-04","pret":0.01464,"close":170.5}
{"ticker":"CORR","date":"2015-05-05","pret":-0.00876,"close":171.25}
{"ticker":"CORR","date":"2015-05-06","pret":0.0073,"close":169}
{"ticker":"CORR","date":"2015-05-07","pret":-0.01466,"close":169.75}
{"ticker":"CORR","date":"2015-05-08","pret":0.01175,"close":170}
{"ticker":"CORR","date":"2015-05-11","pret":-0.00292,"close":170.5}
{"ticker":"CORR","date":"2015-05-12","pret":-0.00293,"close":171.5}
{"ticker":"CORR","date":"2015-05-13","pret":-0.01033,"close":170.25}
{"ticker":"CORR","date":"2015-05-14","pret":0.0118,"close":175}
{"ticker":"CORR","date":"2015-05-15","pret":0.02176,"close":170.5}
{"ticker":"CORR","date":"2015-05-18","pret":-0.02322,"close":169.5}
{"ticker":"CORR","date":"2015-05-19","pret":-0.00441,"close":169.25}
{"ticker":"CORR","date":"2015-05-20","pret":0,"close":169.25}
{"ticker":"CORR","date":"2015-05-21","pret":0,"close":165.75}
{"ticker":"CORR","date":"2015-05-22","pret":-0.02237,"close":166.25}
{"ticker":"CORR","date":"2015-05-26","pret":0.00602,"close":166.5}
{"ticker":"CORR","date":"2015-05-27","pret":-0.003,"close":168.5}
{"ticker":"CORR","date":"2015-05-28","pret":0.01196,"close":168}
{"ticker":"CORR","date":"2015-05-29","pret":0.00445,"close":166.25}
{"ticker":"CORR","date":"2015-06-01","pret":-0.00742,"close":169.75}
{"ticker":"CORR","date":"2015-06-02","pret":0.0089,"close":168.25}
{"ticker":"CORR","date":"2015-06-03","pret":-0.00148,"close":167.25}
{"ticker":"CORR","date":"2015-06-04","pret":-0.0119,"close":164.75}
{"ticker":"CORR","date":"2015-06-05","pret":-0.01508,"close":165.75}
{"ticker":"CORR","date":"2015-06-08","pret":0.00757,"close":164.75}
{"ticker":"CORR","date":"2015-06-09","pret":-0.00605,"close":163}
{"ticker":"CORR","date":"2015-06-10","pret":-0.00915,"close":164.75}
{"ticker":"CORR","date":"2015-06-11","pret":0.0167,"close":164.5}
{"ticker":"CORR","date":"2015-06-12","pret":-0.0106,"close":165.5}
{"ticker":"CORR","date":"2015-06-15","pret":0.00456,"close":169}
{"ticker":"CORR","date":"2015-06-16","pret":0.02247,"close":172.25}
{"ticker":"CORR","date":"2015-06-17","pret":0.01908,"close":171}
{"ticker":"CORR","date":"2015-06-18","pret":0.00145,"close":172.75}
{"ticker":"CORR","date":"2015-06-19","pret":0.00723,"close":167.75}
{"ticker":"CORR","date":"2015-06-22","pret":-0.02628,"close":167}
{"ticker":"CORR","date":"2015-06-23","pret":-0.05472,"close":151.75}
{"ticker":"CORR","date":"2015-06-24","pret":-0.05129,"close":154.25}
{"ticker":"CORR","date":"2015-06-25","pret":0.01145,"close":159}
{"ticker":"CORR","date":"2015-06-26","pret":0.032,"close":159.5}
{"ticker":"CORR","date":"2015-06-29","pret":-0.01108,"close":157.5}
{"ticker":"CORR","date":"2015-06-30","pret":0.00793,"close":158}
{"ticker":"CORR","date":"2015-07-01","pret":0.011,"close":163.25}
{"ticker":"CORR","date":"2015-07-02","pret":0.01858,"close":161.25}
{"ticker":"CORR","date":"2015-07-06","pret":-0.02485,"close":159}
{"ticker":"CORR","date":"2015-07-07","pret":0.00471,"close":159.5}
{"ticker":"CORR","date":"2015-07-08","pret":-0.01418,"close":158.5}
{"ticker":"CORR","date":"2015-07-09","pret":0.01105,"close":158.5}
{"ticker":"CORR","date":"2015-07-10","pret":-0.00157,"close":159}
{"ticker":"CORR","date":"2015-07-13","pret":0,"close":160.5}
{"ticker":"CORR","date":"2015-07-14","pret":0.00157,"close":161.5}
{"ticker":"CORR","date":"2015-07-15","pret":0.01712,"close":163}
{"ticker":"CORR","date":"2015-07-16","pret":0.00615,"close":162.75}
{"ticker":"CORR","date":"2015-07-17","pret":-0.00924,"close":162.5}
{"ticker":"CORR","date":"2015-07-20","pret":0.00309,"close":158.5}
{"ticker":"CORR","date":"2015-07-21","pret":-0.01712,"close":158.5}
{"ticker":"CORR","date":"2015-07-22","pret":-0.00314,"close":156.75}
{"ticker":"CORR","date":"2015-07-23","pret":-0.01587,"close":156.5}
{"ticker":"CORR","date":"2015-07-24","pret":-0.00481,"close":152}
{"ticker":"CORR","date":"2015-07-27","pret":-0.03268,"close":152}
{"ticker":"CORR","date":"2015-07-28","pret":0.01811,"close":153}
{"ticker":"CORR","date":"2015-07-29","pret":-0.00327,"close":156}
{"ticker":"CORR","date":"2015-07-30","pret":0.02266,"close":155}
{"ticker":"CORR","date":"2015-07-31","pret":-0.0032,"close":155.5}
{"ticker":"CORR","date":"2015-08-03","pret":0.0048,"close":154.75}
{"ticker":"CORR","date":"2015-08-04","pret":-0.0048,"close":154}
{"ticker":"CORR","date":"2015-08-05","pret":-0.01292,"close":147.5}
{"ticker":"CORR","date":"2015-08-06","pret":-0.03981,"close":148.5}
{"ticker":"CORR","date":"2015-08-07","pret":-0.00509,"close":142.75}
{"ticker":"CORR","date":"2015-08-10","pret":-0.02584,"close":143}
{"ticker":"CORR","date":"2015-08-11","pret":-0.02295,"close":144}
{"ticker":"CORR","date":"2015-08-12","pret":0.0212,"close":144}
{"ticker":"CORR","date":"2015-08-13","pret":-0.0212,"close":139}
{"ticker":"CORR","date":"2015-08-14","pret":-0.01077,"close":139.75}
{"ticker":"CORR","date":"2015-08-17","pret":0.00898,"close":140.25}
{"ticker":"CORR","date":"2015-08-18","pret":0.00357,"close":138.25}
{"ticker":"CORR","date":"2015-08-19","pret":-0.02527,"close":131.75}
{"ticker":"CORR","date":"2015-08-20","pret":-0.04105,"close":130.5}
{"ticker":"CORR","date":"2015-08-21","pret":-0.01536,"close":127.75}
{"ticker":"CORR","date":"2015-08-24","pret":-0.04348,"close":118.25}
{"ticker":"CORR","date":"2015-08-25","pret":-0.01424,"close":116.75}
{"ticker":"CORR","date":"2015-08-26","pret":-0.0228,"close":118}
{"ticker":"CORR","date":"2015-08-27","pret":0.00627,"close":124.25}
{"ticker":"CORR","date":"2015-08-28","pret":0.02672,"close":127.75}
{"ticker":"CORR","date":"2015-08-31","pret":0.03977,"close":128.25}
{"ticker":"CORR","date":"2015-09-01","pret":-0.01374,"close":126}
{"ticker":"CORR","date":"2015-09-02","pret":0.01374,"close":130.5}
{"ticker":"CORR","date":"2015-09-03","pret":0.02312,"close":129.75}
{"ticker":"CORR","date":"2015-09-04","pret":-0.02703,"close":129.5}
{"ticker":"CORR","date":"2015-09-08","pret":0.01938,"close":129.5}
{"ticker":"CORR","date":"2015-09-09","pret":0.00383,"close":128.25}
{"ticker":"CORR","date":"2015-09-10","pret":-0.01542,"close":127.5}
{"ticker":"CORR","date":"2015-09-11","pret":-0.00584,"close":123.5}
{"ticker":"CORR","date":"2015-09-14","pret":-0.03377,"close":123.75}
{"ticker":"CORR","date":"2015-09-15","pret":0.00403,"close":127.25}
{"ticker":"CORR","date":"2015-09-16","pret":0.01597,"close":128}
{"ticker":"CORR","date":"2015-09-17","pret":0.01181,"close":128.75}
{"ticker":"CORR","date":"2015-09-18","pret":0,"close":131}
{"ticker":"CORR","date":"2015-09-21","pret":0.0213,"close":131.25}
{"ticker":"CORR","date":"2015-09-22","pret":-0.01739,"close":128.25}
{"ticker":"CORR","date":"2015-09-23","pret":0.00583,"close":123}
{"ticker":"CORR","date":"2015-09-24","pret":-0.06196,"close":122.75}
{"ticker":"CORR","date":"2015-09-25","pret":0.0123,"close":117.75}
{"ticker":"CORR","date":"2015-09-28","pret":-0.03946,"close":111.5}
{"ticker":"CORR","date":"2015-09-29","pret":-0.05442,"close":108.5}
{"ticker":"CORR","date":"2015-09-30","pret":-0.01806,"close":110.5}
{"ticker":"CORR","date":"2015-10-01","pret":0.01358,"close":110}
{"ticker":"CORR","date":"2015-10-02","pret":-0.02043,"close":108.5}
{"ticker":"CORR","date":"2015-10-05","pret":0.00458,"close":117.25}
{"ticker":"CORR","date":"2015-10-06","pret":0.05767,"close":115}
{"ticker":"CORR","date":"2015-10-07","pret":0.00215,"close":116}
{"ticker":"CORR","date":"2015-10-08","pret":-0.00647,"close":123}
{"ticker":"CORR","date":"2015-10-09","pret":0.06291,"close":122}
{"ticker":"CORR","date":"2015-10-12","pret":-0.01846,"close":121}
{"ticker":"CORR","date":"2015-10-13","pret":-0.00415,"close":121.5}
{"ticker":"CORR","date":"2015-10-14","pret":0.01445,"close":122.25}
{"ticker":"CORR","date":"2015-10-15","pret":0.00816,"close":130.75}
{"ticker":"CORR","date":"2015-10-16","pret":0.06492,"close":130.25}
{"ticker":"CORR","date":"2015-10-19","pret":-0.01149,"close":127.75}
{"ticker":"CORR","date":"2015-10-20","pret":-0.01749,"close":132.25}
{"ticker":"CORR","date":"2015-10-21","pret":0.03089,"close":127.25}
{"ticker":"CORR","date":"2015-10-22","pret":-0.02502,"close":129.75}
{"ticker":"CORR","date":"2015-10-23","pret":0.01355,"close":130}
{"ticker":"CORR","date":"2015-10-26","pret":-0.00385,"close":125.75}
{"ticker":"CORR","date":"2015-10-27","pret":-0.03537,"close":124.25}
{"ticker":"CORR","date":"2015-10-28","pret":-0.00803,"close":126.25}
{"ticker":"CORR","date":"2015-10-29","pret":0.01003,"close":126.75}
{"ticker":"CORR","date":"2015-10-30","pret":0.01976,"close":127.75}
{"ticker":"CORR","date":"2015-11-02","pret":0.00391,"close":131.25}
{"ticker":"CORR","date":"2015-11-03","pret":0.02502,"close":131.25}
{"ticker":"CORR","date":"2015-11-04","pret":-0.0019,"close":131}
{"ticker":"CORR","date":"2015-11-05","pret":-0.00382,"close":130.75}
{"ticker":"CORR","date":"2015-11-06","pret":-0.00768,"close":130}
{"ticker":"CORR","date":"2015-11-09","pret":-0.00386,"close":128.25}
{"ticker":"CORR","date":"2015-11-10","pret":-0.05978,"close":125.75}
{"ticker":"CORR","date":"2015-11-11","pret":0.03233,"close":129}
{"ticker":"CORR","date":"2015-11-12","pret":0.01969,"close":125.75}
{"ticker":"CORR","date":"2015-11-13","pret":-0.02567,"close":123.5}
{"ticker":"CORR","date":"2015-11-16","pret":-0.0141,"close":126.5}
{"ticker":"CORR","date":"2015-11-17","pret":0.02008,"close":125}
{"ticker":"CORR","date":"2015-11-18","pret":0,"close":125}
{"ticker":"CORR","date":"2015-11-19","pret":-0.00999,"close":125.75}
{"ticker":"CORR","date":"2015-11-20","pret":0.01396,"close":125.25}
{"ticker":"CORR","date":"2015-11-23","pret":-0.00995,"close":125}
{"ticker":"CORR","date":"2015-11-24","pret":-0.002,"close":125}
{"ticker":"CORR","date":"2015-11-25","pret":0.002,"close":125.5}
{"ticker":"CORR","date":"2015-11-26"}
{"ticker":"CORR","date":"2015-11-27","pret":0.00399,"close":127.25}
{"ticker":"CORR","date":"2015-11-30","pret":0.02362,"close":126.25}
{"ticker":"CORR","date":"2015-12-01","pret":-1.6271,"close":24.95}
{"ticker":"CORR","date":"2015-12-02","pret":0.0075,"close":24.03}
{"ticker":"CORR","date":"2015-12-03","pret":-0.05785,"close":22.85}
{"ticker":"CORR","date":"2015-12-04","pret":-0.05083,"close":21.54}
{"ticker":"CORR","date":"2015-12-07","pret":-0.07505,"close":17.56}
{"ticker":"CORR","date":"2015-12-08","pret":-0.19842,"close":17.8}
{"ticker":"CORR","date":"2015-12-09","pret":-0.00752,"close":16.96}
{"ticker":"CORR","date":"2015-12-10","pret":-0.00232,"close":17.08}
{"ticker":"CORR","date":"2015-12-11","pret":-0.02176,"close":16.64}
{"ticker":"CORR","date":"2015-12-14","pret":-0.01739,"close":14.76}
{"ticker":"CORR","date":"2015-12-15","pret":-0.1065,"close":13.89}
{"ticker":"CORR","date":"2015-12-16","pret":-0.03841,"close":14.34}
{"ticker":"CORR","date":"2015-12-17"}
{"ticker":"CORR","date":"2015-12-18","pret":-0.02981,"close":13.97}
{"ticker":"CORR","date":"2015-12-21","pret":0.00646,"close":13.78}
{"ticker":"CORR","date":"2015-12-22","pret":-0.01587,"close":13.97}
{"ticker":"CORR","date":"2015-12-23","pret":0.02584,"close":15.59}
{"ticker":"CORR","date":"2015-12-24","pret":0.09525,"close":15.04}
{"ticker":"CORR","date":"2015-12-28","pret":-0.03608,"close":14.58}
{"ticker":"CORR","date":"2015-12-29","pret":-0.02846,"close":14.99}
{"ticker":"CORR","date":"2015-12-30","pret":0.02979,"close":15.02}
{"ticker":"CORR","date":"2015-12-31","pret":-0.00535,"close":14.84}
{"ticker":"CORR","date":"2016-01-04","pret":-0.00336,"close":16.21}
{"ticker":"CORR","date":"2016-01-05","pret":0.09004,"close":16.74}
{"ticker":"CORT","date":"2015-01-02","pret":0.00667,"close":3.12}
{"ticker":"CORT","date":"2015-01-05","pret":0.02623,"close":3.03}
{"ticker":"CORT","date":"2015-01-06","pret":-0.02291,"close":2.94}
{"ticker":"CORT","date":"2015-01-07","pret":-0.02007,"close":3}
{"ticker":"CORT","date":"2015-01-08","pret":0.02667,"close":3.08}
{"ticker":"CORT","date":"2015-01-09","pret":0.00982,"close":3.06}
{"ticker":"CORT","date":"2015-01-12","pret":-0.02306,"close":3.01}
{"ticker":"CORT","date":"2015-01-13","pret":0.01653,"close":2.97}
{"ticker":"CORT","date":"2015-01-14","pret":-0.03334,"close":3.06}
{"ticker":"CORT","date":"2015-01-15","pret":0.03661,"close":2.9}
{"ticker":"CORT","date":"2015-01-16","pret":-0.06062,"close":3.03}
{"ticker":"CORT","date":"2015-01-20","pret":0.00692,"close":2.94}
{"ticker":"CORT","date":"2015-01-21","pret":0.00687,"close":2.89}
{"ticker":"CORT","date":"2015-01-22","pret":0,"close":2.98}
{"ticker":"CORT","date":"2015-01-23","pret":0.02369,"close":2.89}
{"ticker":"CORT","date":"2015-01-26","pret":-0.02712,"close":2.89}
{"ticker":"CORT","date":"2015-01-27","pret":-0.01733,"close":2.85}
{"ticker":"CORT","date":"2015-01-28","pret":0.00697,"close":2.81}
{"ticker":"CORT","date":"2015-01-29","pret":-0.02817,"close":2.95}
{"ticker":"CORT","date":"2015-01-30","pret":0.03853,"close":2.91}
{"ticker":"CORT","date":"2015-02-02","pret":-0.00344,"close":2.98}
{"ticker":"CORT","date":"2015-02-03","pret":0.03723,"close":3}
{"ticker":"CORT","date":"2015-02-04","pret":0,"close":3.02}
{"ticker":"CORT","date":"2015-02-05","pret":0.00992,"close":3.14}
{"ticker":"CORT","date":"2015-02-06","pret":0.03554,"close":3.07}
{"ticker":"CORT","date":"2015-02-09","pret":-0.02247,"close":3.12}
{"ticker":"CORT","date":"2015-02-10","pret":0.02564,"close":3.12}
{"ticker":"CORT","date":"2015-02-11","pret":-0.01917,"close":3.06}
{"ticker":"CORT","date":"2015-02-12","pret":-0.01299,"close":3.14}
{"ticker":"CORT","date":"2015-02-13","pret":0.03216,"close":3.15}
{"ticker":"CORT","date":"2015-02-17","pret":-0.03543,"close":3.24}
{"ticker":"CORT","date":"2015-02-18","pret":0.05424,"close":3.29}
{"ticker":"CORT","date":"2015-02-19","pret":0.02151,"close":3.31}
{"ticker":"CORT","date":"2015-02-20","pret":0.01208,"close":3.37}
{"ticker":"CORT","date":"2015-02-23","pret":0.00599,"close":3.42}
{"ticker":"CORT","date":"2015-02-24","pret":0.0236,"close":3.39}
{"ticker":"CORT","date":"2015-02-25","pret":-0.02659,"close":3.4}
{"ticker":"CORT","date":"2015-02-26","pret":0.02074,"close":3.38}
{"ticker":"CORT","date":"2015-02-27","pret":-0.01477,"close":3.31}
{"ticker":"CORT","date":"2015-03-02","pret":-0.01499,"close":3.51}
{"ticker":"CORT","date":"2015-03-03","pret":0.05582,"close":3.44}
{"ticker":"CORT","date":"2015-03-04","pret":-0.02899,"close":3.48}
{"ticker":"CORT","date":"2015-03-05","pret":0.02899,"close":3.61}
{"ticker":"CORT","date":"2015-03-06","pret":0.0198,"close":3.42}
{"ticker":"CORT","date":"2015-03-09","pret":-0.03419,"close":3.47}
{"ticker":"CORT","date":"2015-03-10","pret":-0.00873,"close":3.37}
{"ticker":"CORT","date":"2015-03-11","pret":0.14408,"close":3.86}
{"ticker":"CORT","date":"2015-03-12","pret":0.02253,"close":3.94}
{"ticker":"CORT","date":"2015-03-13","pret":-0.03271,"close":4}
{"ticker":"CORT","date":"2015-03-16","pret":0.03271,"close":4.2}
{"ticker":"CORT","date":"2015-03-17","pret":0.03884,"close":4.4}
{"ticker":"CORT","date":"2015-03-18","pret":0.05557,"close":5.22}
{"ticker":"CORT","date":"2015-03-19","pret":0.158,"close":5.85}
{"ticker":"CORT","date":"2015-03-20","pret":0.1092,"close":5.6}
{"ticker":"CORT","date":"2015-03-23","pret":-0.03331,"close":5.65}
{"ticker":"CORT","date":"2015-03-24","pret":0.0071,"close":5.74}
{"ticker":"CORT","date":"2015-03-25","pret":0.00881,"close":5.5}
{"ticker":"CORT","date":"2015-03-26","pret":-0.04669,"close":5.55}
{"ticker":"CORT","date":"2015-03-27","pret":0.02182,"close":5.58}
{"ticker":"CORT","date":"2015-03-30","pret":0.00717,"close":5.62}
{"ticker":"CORT","date":"2015-03-31","pret":-0.00179,"close":5.6}
{"ticker":"CORT","date":"2015-04-01","pret":-0.00718,"close":5.65}
{"ticker":"CORT","date":"2015-04-02","pret":0.02667,"close":5.77}
{"ticker":"CORT","date":"2015-04-06","pret":0.01739,"close":5.75}
{"ticker":"CORT","date":"2015-04-07","pret":-0.00345,"close":6.04}
{"ticker":"CORT","date":"2015-04-08","pret":0.06042,"close":6.38}
{"ticker":"CORT","date":"2015-04-09","pret":0.04459,"close":6.33}
{"ticker":"CORT","date":"2015-04-10","pret":-0.02205,"close":6.47}
{"ticker":"CORT","date":"2015-04-13","pret":0.03597,"close":6.45}
{"ticker":"CORT","date":"2015-04-14","pret":-0.00154,"close":6.39}
{"ticker":"CORT","date":"2015-04-15","pret":-0.01238,"close":6.35}
{"ticker":"CORT","date":"2015-04-16","pret":-0.02205,"close":6.03}
{"ticker":"CORT","date":"2015-04-17","pret":-0.05735,"close":5.96}
{"ticker":"CORT","date":"2015-04-20","pret":0.01506,"close":5.98}
{"ticker":"CORT","date":"2015-04-21","pret":0.05808,"close":6.06}
{"ticker":"CORT","date":"2015-04-22","pret":-0.04488,"close":6.44}
{"ticker":"CORT","date":"2015-04-23","pret":0.04644,"close":6.44}
{"ticker":"CORT","date":"2015-04-24","pret":0.01244,"close":6.32}
{"ticker":"CORT","date":"2015-04-27","pret":-0.01715,"close":6.19}
{"ticker":"CORT","date":"2015-04-28","pret":-0.03195,"close":6.19}
{"ticker":"CORT","date":"2015-04-29","pret":0.00324,"close":6.05}
{"ticker":"CORT","date":"2015-04-30","pret":-0.03625,"close":5.77}
{"ticker":"CORT","date":"2015-05-01","pret":-0.02205,"close":5.99}
{"ticker":"CORT","date":"2015-05-04","pret":0.02037,"close":5.83}
{"ticker":"CORT","date":"2015-05-05","pret":-0.02726,"close":5.66}
{"ticker":"CORT","date":"2015-05-06","pret":0.01712,"close":5.78}
{"ticker":"CORT","date":"2015-05-07","pret":-0.03455,"close":5.86}
{"ticker":"CORT","date":"2015-05-08","pret":-0.03215,"close":5.5}
{"ticker":"CORT","date":"2015-05-11","pret":-0.01462,"close":5.71}
{"ticker":"CORT","date":"2015-05-12","pret":0.06592,"close":5.71}
{"ticker":"CORT","date":"2015-05-13","pret":-0.01564,"close":5.67}
{"ticker":"CORT","date":"2015-05-14","pret":0.0035,"close":5.74}
{"ticker":"CORT","date":"2015-05-15","pret":-0.01053,"close":5.75}
{"ticker":"CORT","date":"2015-05-18","pret":0.01227,"close":5.89}
{"ticker":"CORT","date":"2015-05-19","pret":0.03761,"close":5.68}
{"ticker":"CORT","date":"2015-05-20","pret":-0.0411,"close":5.86}
{"ticker":"CORT","date":"2015-05-21","pret":0.02418,"close":5.88}
{"ticker":"CORT","date":"2015-05-22","pret":0.00341,"close":5.84}
{"ticker":"CORT","date":"2015-05-26","pret":-0.0137,"close":5.78}
{"ticker":"CORT","date":"2015-05-27","pret":0.00344,"close":5.81}
{"ticker":"CORT","date":"2015-05-28","pret":-0.0069,"close":5.89}
{"ticker":"CORT","date":"2015-05-29","pret":0.03234,"close":6.12}
{"ticker":"CORT","date":"2015-06-01","pret":0.02318,"close":6.21}
{"ticker":"CORT","date":"2015-06-02","pret":0.01623,"close":6.28}
{"ticker":"CORT","date":"2015-06-03","pret":0.02387,"close":6.31}
{"ticker":"CORT","date":"2015-06-04","pret":-0.01905,"close":6.16}
{"ticker":"CORT","date":"2015-06-05","pret":-0.01942,"close":6.32}
{"ticker":"CORT","date":"2015-06-08","pret":0.03689,"close":6.35}
{"ticker":"CORT","date":"2015-06-09","pret":-0.00158,"close":6.17}
{"ticker":"CORT","date":"2015-06-10","pret":-0.02394,"close":6.73}
{"ticker":"CORT","date":"2015-06-11","pret":0.09692,"close":6.67}
{"ticker":"CORT","date":"2015-06-12","pret":-0.03128,"close":6.66}
{"ticker":"CORT","date":"2015-06-15","pret":0.00754,"close":6.45}
{"ticker":"CORT","date":"2015-06-16","pret":-0.02894,"close":6.46}
{"ticker":"CORT","date":"2015-06-17","pret":-0.0031,"close":6.44}
{"ticker":"CORT","date":"2015-06-18","pret":-0.00778,"close":6.55}
{"ticker":"CORT","date":"2015-06-19","pret":0.03531,"close":6.87}
{"ticker":"CORT","date":"2015-06-22","pret":0.03264,"close":7.16}
{"ticker":"CORT","date":"2015-06-23","pret":0.04426,"close":6.8}
{"ticker":"CORT","date":"2015-06-24","pret":-0.06045,"close":6.48}
{"ticker":"CORT","date":"2015-06-25","pret":-0.0378,"close":6.39}
{"ticker":"CORT","date":"2015-06-26","pret":-0.02654,"close":5.96}
{"ticker":"CORT","date":"2015-06-29","pret":-0.07046,"close":5.82}
{"ticker":"CORT","date":"2015-06-30","pret":-0.0034,"close":6.01}
{"ticker":"CORT","date":"2015-07-01","pret":0.0302,"close":6}
{"ticker":"CORT","date":"2015-07-02","pret":-0.00497,"close":6}
{"ticker":"CORT","date":"2015-07-06","pret":0,"close":6.03}
{"ticker":"CORT","date":"2015-07-07","pret":0,"close":6.06}
{"ticker":"CORT","date":"2015-07-08","pret":-0.00667,"close":5.7}
{"ticker":"CORT","date":"2015-07-09","pret":-0.03575,"close":5.74}
{"ticker":"CORT","date":"2015-07-10","pret":-0.00347,"close":5.88}
{"ticker":"CORT","date":"2015-07-13","pret":0.02236,"close":5.82}
{"ticker":"CORT","date":"2015-07-14","pret":-0.00512,"close":5.83}
{"ticker":"CORT","date":"2015-07-15","pret":0.00512,"close":5.52}
{"ticker":"CORT","date":"2015-07-16","pret":-0.05596,"close":5.7}
{"ticker":"CORT","date":"2015-07-17","pret":0.03012,"close":5.57}
{"ticker":"CORT","date":"2015-07-20","pret":-0.03192,"close":5.25}
{"ticker":"CORT","date":"2015-07-21","pret":-0.06514,"close":5}
{"ticker":"CORT","date":"2015-07-22","pret":-0.04927,"close":5.22}
{"ticker":"CORT","date":"2015-07-23","pret":0.04927,"close":4.94}
{"ticker":"CORT","date":"2015-07-24","pret":-0.05942,"close":4.71}
{"ticker":"CORT","date":"2015-07-27","pret":-0.04167,"close":4.92}
{"ticker":"CORT","date":"2015-07-28","pret":0.05586,"close":4.99}
{"ticker":"CORT","date":"2015-07-29","pret":0.00402,"close":5.02}
{"ticker":"CORT","date":"2015-07-30","pret":0,"close":5}
{"ticker":"CORT","date":"2015-07-31","pret":0.00997,"close":5.04}
{"ticker":"CORT","date":"2015-08-03","pret":-0.00597,"close":4.76}
{"ticker":"CORT","date":"2015-08-04","pret":-0.05329,"close":4.85}
{"ticker":"CORT","date":"2015-08-05","pret":0.02495,"close":4.91}
{"ticker":"CORT","date":"2015-08-06","pret":0.02634,"close":5.25}
{"ticker":"CORT","date":"2015-08-07","pret":0.03922,"close":5.31}
{"ticker":"CORT","date":"2015-08-10","pret":0.02469,"close":5.32}
{"ticker":"CORT","date":"2015-08-11","pret":-0.00564,"close":5.42}
{"ticker":"CORT","date":"2015-08-12","pret":0.02791,"close":5.4}
{"ticker":"CORT","date":"2015-08-13","pret":-0.0298,"close":5.27}
{"ticker":"CORT","date":"2015-08-14","pret":-0.0095,"close":5.29}
{"ticker":"CORT","date":"2015-08-17","pret":0.01138,"close":5.48}
{"ticker":"CORT","date":"2015-08-18","pret":0.03704,"close":5.34}
{"ticker":"CORT","date":"2015-08-19","pret":-0.0314,"close":5.1}
{"ticker":"CORT","date":"2015-08-20","pret":-0.04411,"close":4.74}
{"ticker":"CORT","date":"2015-08-21","pret":-0.11192,"close":4.57}
{"ticker":"CORT","date":"2015-08-24","pret":-0.01324,"close":4.44}
{"ticker":"CORT","date":"2015-08-25","pret":0.03064,"close":4.51}
{"ticker":"CORT","date":"2015-08-26","pret":-0.00866,"close":5}
{"ticker":"CORT","date":"2015-08-27","pret":0.1071,"close":5.07}
{"ticker":"CORT","date":"2015-08-28","pret":-0.00981,"close":5.18}
{"ticker":"CORT","date":"2015-08-31","pret":0.01371,"close":5}
{"ticker":"CORT","date":"2015-09-01","pret":-0.04782,"close":4.83}
{"ticker":"CORT","date":"2015-09-02","pret":0.00204,"close":5.04}
{"ticker":"CORT","date":"2015-09-03","pret":0.02216,"close":4.91}
{"ticker":"CORT","date":"2015-09-04","pret":-0.04066,"close":4.9}
{"ticker":"CORT","date":"2015-09-08","pret":0.03666,"close":5.01}
{"ticker":"CORT","date":"2015-09-09","pret":0.0198,"close":4.95}
{"ticker":"CORT","date":"2015-09-10","pret":-0.03188,"close":5.05}
{"ticker":"CORT","date":"2015-09-11","pret":0.01007,"close":5.06}
{"ticker":"CORT","date":"2015-09-14","pret":0.01195,"close":5.09}
{"ticker":"CORT","date":"2015-09-15","pret":0.00395,"close":5}
{"ticker":"CORT","date":"2015-09-16","pret":-0.0139,"close":4.9}
{"ticker":"CORT","date":"2015-09-17","pret":-0.0141,"close":5.07}
{"ticker":"CORT","date":"2015-09-18","pret":0.0161,"close":5.08}
{"ticker":"CORT","date":"2015-09-21","pret":0.0353,"close":4.88}
{"ticker":"CORT","date":"2015-09-22","pret":-0.0907,"close":4.61}
{"ticker":"CORT","date":"2015-09-23","pret":-0.02348,"close":4.69}
{"ticker":"CORT","date":"2015-09-24","pret":0,"close":4.47}
{"ticker":"CORT","date":"2015-09-25","pret":-0.01743,"close":4.05}
{"ticker":"CORT","date":"2015-09-28","pret":-0.11394,"close":3.78}
{"ticker":"CORT","date":"2015-09-29","pret":-0.07943,"close":3.51}
{"ticker":"CORT","date":"2015-09-30","pret":-0.03805,"close":3.76}
{"ticker":"CORT","date":"2015-10-01","pret":0.06176,"close":3.75}
{"ticker":"CORT","date":"2015-10-02","pret":-0.02372,"close":3.89}
{"ticker":"CORT","date":"2015-10-05","pret":0.04942,"close":3.93}
{"ticker":"CORT","date":"2015-10-06","pret":-0.01277,"close":3.82}
{"ticker":"CORT","date":"2015-10-07","pret":-0.00516,"close":3.76}
{"ticker":"CORT","date":"2015-10-08","pret":-0.02884,"close":3.79}
{"ticker":"CORT","date":"2015-10-09","pret":0.01058,"close":3.74}
{"ticker":"CORT","date":"2015-10-12","pret":-0.00528,"close":3.75}
{"ticker":"CORT","date":"2015-10-13","pret":-0.01332,"close":3.78}
{"ticker":"CORT","date":"2015-10-14","pret":0.01332,"close":3.64}
{"ticker":"CORT","date":"2015-10-15","pret":-0.04049,"close":3.95}
{"ticker":"CORT","date":"2015-10-16","pret":0.08953,"close":3.91}
{"ticker":"CORT","date":"2015-10-19","pret":-0.02551,"close":3.84}
{"ticker":"CORT","date":"2015-10-20","pret":-0.01039,"close":3.6}
{"ticker":"CORT","date":"2015-10-21","pret":-0.05363,"close":3.66}
{"ticker":"CORT","date":"2015-10-22","pret":0.01096,"close":3.6}
{"ticker":"CORT","date":"2015-10-23","pret":-0.00821,"close":3.9}
{"ticker":"CORT","date":"2015-10-26","pret":0.06899,"close":3.69}
{"ticker":"CORT","date":"2015-10-27","pret":-0.05535,"close":3.64}
{"ticker":"CORT","date":"2015-10-28","pret":0.00271,"close":3.93}
{"ticker":"CORT","date":"2015-10-29","pret":0.0552,"close":3.79}
{"ticker":"CORT","date":"2015-10-30","pret":-0.02591,"close":3.69}
{"ticker":"CORT","date":"2015-11-02","pret":-0.0293,"close":4.05}
{"ticker":"CORT","date":"2015-11-03","pret":0.08046,"close":4.15}
{"ticker":"CORT","date":"2015-11-04","pret":0.03432,"close":4.2}
{"ticker":"CORT","date":"2015-11-05","pret":0.01198,"close":4.18}
{"ticker":"CORT","date":"2015-11-06","pret":0.06677,"close":4.54}
{"ticker":"CORT","date":"2015-11-09","pret":0.01328,"close":4.76}
{"ticker":"CORT","date":"2015-11-10","pret":0.04091,"close":4.9}
{"ticker":"CORT","date":"2015-11-11","pret":0.03524,"close":4.93}
{"ticker":"CORT","date":"2015-11-12","pret":-0.00204,"close":4.84}
{"ticker":"CORT","date":"2015-11-13","pret":-0.0248,"close":4.8}
{"ticker":"CORT","date":"2015-11-16","pret":0,"close":4.79}
{"ticker":"CORT","date":"2015-11-17","pret":-0.02114,"close":4.85}
{"ticker":"CORT","date":"2015-11-18","pret":0.0398,"close":5.14}
{"ticker":"CORT","date":"2015-11-19","pret":0.0559,"close":5.03}
{"ticker":"CORT","date":"2015-11-20","pret":-0.01961,"close":4.93}
{"ticker":"CORT","date":"2015-11-23","pret":-0.02405,"close":4.95}
{"ticker":"CORT","date":"2015-11-24","pret":0.00405,"close":5.08}
{"ticker":"CORT","date":"2015-11-25","pret":0.02985,"close":5.25}
{"ticker":"CORT","date":"2015-11-26"}
{"ticker":"CORT","date":"2015-11-27","pret":0.02899,"close":5.24}
{"ticker":"CORT","date":"2015-11-30","pret":0.00948,"close":5.28}
{"ticker":"CORT","date":"2015-12-01","pret":-0.00378,"close":5.34}
{"ticker":"CORT","date":"2015-12-02","pret":0.0113,"close":5.36}
{"ticker":"CORT","date":"2015-12-03","pret":0.01117,"close":5.23}
{"ticker":"CORT","date":"2015-12-04","pret":-0.0339,"close":5.29}
{"ticker":"CORT","date":"2015-12-07","pret":0.00763,"close":5.2}
{"ticker":"CORT","date":"2015-12-08","pret":-0.01919,"close":4.99}
{"ticker":"CORT","date":"2015-12-09","pret":-0.0955,"close":4.9}
{"ticker":"CORT","date":"2015-12-10","pret":0.03148,"close":4.96}
{"ticker":"CORT","date":"2015-12-11","pret":-0.0083,"close":4.76}
{"ticker":"CORT","date":"2015-12-14","pret":0.0348,"close":4.59}
{"ticker":"CORT","date":"2015-12-15","pret":-0.07736,"close":4.51}
{"ticker":"CORT","date":"2015-12-16","pret":-0.00436,"close":4.74}
{"ticker":"CORT","date":"2015-12-17"}
{"ticker":"CORT","date":"2015-12-18","pret":0.06754,"close":4.75}
{"ticker":"CORT","date":"2015-12-21","pret":-0.01646,"close":4.84}
{"ticker":"CORT","date":"2015-12-22","pret":0.02256,"close":4.89}
{"ticker":"CORT","date":"2015-12-23","pret":-0.00406,"close":4.82}
{"ticker":"CORT","date":"2015-12-24","pret":-0.01024,"close":5.22}
{"ticker":"CORT","date":"2015-12-28","pret":0.06183,"close":5.07}
{"ticker":"CORT","date":"2015-12-29","pret":-0.00777,"close":5.24}
{"ticker":"CORT","date":"2015-12-30","pret":0.02312,"close":5.14}
{"ticker":"CORT","date":"2015-12-31","pret":-0.02507,"close":4.98}
{"ticker":"CORT","date":"2016-01-04","pret":-0.05418,"close":4.66}
{"ticker":"CORT","date":"2016-01-05","pret":-0.02717,"close":4.65}
{"ticker":"COST","date":"2015-01-02","pret":-0.01135,"close":141.61}
{"ticker":"COST","date":"2015-01-05","pret":-0.00127,"close":140}
{"ticker":"COST","date":"2015-01-06","pret":-0.00765,"close":141.85}
{"ticker":"COST","date":"2015-01-07","pret":0.01405,"close":144.32}
{"ticker":"COST","date":"2015-01-08","pret":0.02054,"close":145.56}
{"ticker":"COST","date":"2015-01-09","pret":-0.00745,"close":143.32}
{"ticker":"COST","date":"2015-01-12","pret":-0.00625,"close":142.52}
{"ticker":"COST","date":"2015-01-13","pret":-0.00966,"close":141.09}
{"ticker":"COST","date":"2015-01-14","pret":-0.01552,"close":139.31}
{"ticker":"COST","date":"2015-01-15","pret":-0.00043,"close":139.31}
{"ticker":"COST","date":"2015-01-16","pret":-0.00652,"close":139.72}
{"ticker":"COST","date":"2015-01-20","pret":0.01201,"close":139.38}
{"ticker":"COST","date":"2015-01-21","pret":-0.01338,"close":139.14}
{"ticker":"COST","date":"2015-01-22","pret":0.00467,"close":141.27}
{"ticker":"COST","date":"2015-01-23","pret":0.01487,"close":142.05}
{"ticker":"COST","date":"2015-01-26","pret":0.00049,"close":142.9}
{"ticker":"COST","date":"2015-01-27","pret":0.00766,"close":140.99}
{"ticker":"COST","date":"2015-01-28","pret":-0.00809,"close":139.62}
{"ticker":"COST","date":"2015-01-29","pret":-0.01022,"close":140.64}
{"ticker":"COST","date":"2015-01-30","pret":0.02069,"close":142.99}
{"ticker":"COST","date":"2015-02-02","pret":0.00634,"close":146}
{"ticker":"COST","date":"2015-02-03","pret":0.01626,"close":153.75}
{"ticker":"COST","date":"2015-02-04","pret":0.03834,"close":155.92}
{"ticker":"COST","date":"2015-02-05","pret":-0.01711,"close":149.09}
{"ticker":"COST","date":"2015-02-06","pret":-0.00194,"close":148.7}
{"ticker":"COST","date":"2015-02-09","pret":-0.00342,"close":147.54}
{"ticker":"COST","date":"2015-02-10","pret":-0.00479,"close":148.22}
{"ticker":"COST","date":"2015-02-11","pret":0.0027,"close":147.46}
{"ticker":"COST","date":"2015-02-12","pret":-0.00256,"close":147.76}
{"ticker":"COST","date":"2015-02-13","pret":0.00148,"close":147.1}
{"ticker":"COST","date":"2015-02-17","pret":-0.00833,"close":147.53}
{"ticker":"COST","date":"2015-02-18","pret":0.00109,"close":147.23}
{"ticker":"COST","date":"2015-02-19","pret":-0.00177,"close":146.66}
{"ticker":"COST","date":"2015-02-20","pret":-0.00157,"close":147.54}
{"ticker":"COST","date":"2015-02-23","pret":0.00903,"close":148.39}
{"ticker":"COST","date":"2015-02-24","pret":0.00928,"close":148.21}
{"ticker":"COST","date":"2015-02-25","pret":-0.01131,"close":147.48}
{"ticker":"COST","date":"2015-02-26","pret":-0.00428,"close":146.65}
{"ticker":"COST","date":"2015-02-27","pret":0.00333,"close":146.96}
{"ticker":"COST","date":"2015-03-02","pret":-0.00163,"close":147.94}
{"ticker":"COST","date":"2015-03-03","pret":0.0042,"close":147.37}
{"ticker":"COST","date":"2015-03-04","pret":-0.00068,"close":147.17}
{"ticker":"COST","date":"2015-03-05","pret":0.01962,"close":151.17}
{"ticker":"COST","date":"2015-03-06","pret":-0.00986,"close":149.54}
{"ticker":"COST","date":"2015-03-09","pret":0.00334,"close":150.68}
{"ticker":"COST","date":"2015-03-10","pret":-0.00027,"close":148.16}
{"ticker":"COST","date":"2015-03-11","pret":-0.00953,"close":147.4}
{"ticker":"COST","date":"2015-03-12","pret":0.00034,"close":149.44}
{"ticker":"COST","date":"2015-03-13","pret":0.00477,"close":149.28}
{"ticker":"COST","date":"2015-03-16","pret":0.00422,"close":149.99}
{"ticker":"COST","date":"2015-03-17","pret":-0.00221,"close":150.03}
{"ticker":"COST","date":"2015-03-18","pret":0.00407,"close":150.93}
{"ticker":"COST","date":"2015-03-19","pret":0.00664,"close":151.31}
{"ticker":"COST","date":"2015-03-20","pret":0.00746,"close":152.59}
{"ticker":"COST","date":"2015-03-23","pret":0.00668,"close":152.93}
{"ticker":"COST","date":"2015-03-24","pret":-0.00131,"close":153.14}
{"ticker":"COST","date":"2015-03-25","pret":0.00392,"close":151.09}
{"ticker":"COST","date":"2015-03-26","pret":-0.02794,"close":150.06}
{"ticker":"COST","date":"2015-03-27","pret":0.00594,"close":150.47}
{"ticker":"COST","date":"2015-03-30","pret":0.00465,"close":152.36}
{"ticker":"COST","date":"2015-03-31","pret":0.00614,"close":151.5}
{"ticker":"COST","date":"2015-04-01","pret":-0.00007,"close":150.24}
{"ticker":"COST","date":"2015-04-02","pret":-0.009,"close":151.63}
{"ticker":"COST","date":"2015-04-06","pret":0.00596,"close":152.5}
{"ticker":"COST","date":"2015-04-07","pret":0.00763,"close":151.78}
{"ticker":"COST","date":"2015-04-08","pret":-0.00197,"close":152}
{"ticker":"COST","date":"2015-04-09","pret":-0.01096,"close":148.81}
{"ticker":"COST","date":"2015-04-10","pret":-0.0078,"close":149.64}
{"ticker":"COST","date":"2015-04-13","pret":0.00027,"close":149.02}
{"ticker":"COST","date":"2015-04-14","pret":-0.00295,"close":149.52}
{"ticker":"COST","date":"2015-04-15","pret":0.00388,"close":149.07}
{"ticker":"COST","date":"2015-04-16","pret":-0.0055,"close":147.11}
{"ticker":"COST","date":"2015-04-17","pret":-0.01476,"close":144.57}
{"ticker":"COST","date":"2015-04-20","pret":0.00048,"close":146.31}
{"ticker":"COST","date":"2015-04-21","pret":0.00225,"close":147.34}
{"ticker":"COST","date":"2015-04-22","pret":0.00644,"close":146.98}
{"ticker":"COST","date":"2015-04-23","pret":-0.00903,"close":147.3}
{"ticker":"COST","date":"2015-04-24","pret":0.00497,"close":148.12}
{"ticker":"COST","date":"2015-04-27","pret":0.00656,"close":146.96}
{"ticker":"COST","date":"2015-04-28","pret":-0.00955,"close":146.61}
{"ticker":"COST","date":"2015-04-29","pret":-0.0069,"close":144.46}
{"ticker":"COST","date":"2015-04-30","pret":-0.01401,"close":143.05}
{"ticker":"COST","date":"2015-05-01","pret":-0.00272,"close":145.39}
{"ticker":"COST","date":"2015-05-04","pret":0.01336,"close":145.75}
{"ticker":"COST","date":"2015-05-05","pret":-0.00186,"close":144.5}
{"ticker":"COST","date":"2015-05-06","pret":0.00158,"close":144.77}
{"ticker":"COST","date":"2015-05-07","pret":-0.00573,"close":144.56}
{"ticker":"COST","date":"2015-05-08","pret":0.01019,"close":145.88}
{"ticker":"COST","date":"2015-05-11","pret":-0.00316,"close":144.27}
{"ticker":"COST","date":"2015-05-12","pret":-0.01064,"close":144.07}
{"ticker":"COST","date":"2015-05-13","pret":-0.00083,"close":143.24}
{"ticker":"COST","date":"2015-05-14","pret":0.00174,"close":142.6}
{"ticker":"COST","date":"2015-05-15","pret":-0.00633,"close":144.83}
{"ticker":"COST","date":"2015-05-18","pret":0.01056,"close":145.06}
{"ticker":"COST","date":"2015-05-19","pret":0.00048,"close":144.74}
{"ticker":"COST","date":"2015-05-20","pret":0.00172,"close":143.49}
{"ticker":"COST","date":"2015-05-21","pret":-0.01172,"close":143.94}
{"ticker":"COST","date":"2015-05-22","pret":0.00369,"close":143.68}
{"ticker":"COST","date":"2015-05-26","pret":0.00125,"close":143.25}
{"ticker":"COST","date":"2015-05-27","pret":-0.00313,"close":145.42}
{"ticker":"COST","date":"2015-05-28","pret":0.00479,"close":144.26}
{"ticker":"COST","date":"2015-05-29","pret":-0.00375,"close":142.59}
{"ticker":"COST","date":"2015-06-01","pret":-0.00509,"close":142.39}
{"ticker":"COST","date":"2015-06-02","pret":-0.00758,"close":141.4}
{"ticker":"COST","date":"2015-06-03","pret":-0.00212,"close":142.13}
{"ticker":"COST","date":"2015-06-04","pret":-0.00212,"close":140.65}
{"ticker":"COST","date":"2015-06-05","pret":-0.00447,"close":138.78}
{"ticker":"COST","date":"2015-06-08","pret":-0.01309,"close":138.05}
{"ticker":"COST","date":"2015-06-09","pret":-0.00715,"close":138.04}
{"ticker":"COST","date":"2015-06-10","pret":0.0029,"close":139.43}
{"ticker":"COST","date":"2015-06-11","pret":0.0095,"close":139.32}
{"ticker":"COST","date":"2015-06-12","pret":-0.00416,"close":138.78}
{"ticker":"COST","date":"2015-06-15","pret":-0.00809,"close":137.23}
{"ticker":"COST","date":"2015-06-16","pret":-0.00538,"close":137.98}
{"ticker":"COST","date":"2015-06-17","pret":0.00538,"close":138.88}
{"ticker":"COST","date":"2015-06-18","pret":0.01117,"close":140.5}
{"ticker":"COST","date":"2015-06-19","pret":0.00785,"close":140.3}
{"ticker":"COST","date":"2015-06-22","pret":0.00178,"close":140.19}
{"ticker":"COST","date":"2015-06-23","pret":-0.00284,"close":139.65}
{"ticker":"COST","date":"2015-06-24","pret":-0.00786,"close":138.34}
{"ticker":"COST","date":"2015-06-25","pret":-0.00641,"close":137.45}
{"ticker":"COST","date":"2015-06-26","pret":-0.00369,"close":138.06}
{"ticker":"COST","date":"2015-06-29","pret":-0.00676,"close":135.69}
{"ticker":"COST","date":"2015-06-30","pret":-0.00461,"close":135.06}
{"ticker":"COST","date":"2015-07-01","pret":-0.00434,"close":136.49}
{"ticker":"COST","date":"2015-07-02","pret":0.00887,"close":136.39}
{"ticker":"COST","date":"2015-07-06","pret":-0.0136,"close":135.88}
{"ticker":"COST","date":"2015-07-07","pret":0.00847,"close":140.5}
{"ticker":"COST","date":"2015-07-08","pret":0.02664,"close":139.9}
{"ticker":"COST","date":"2015-07-09","pret":0.00974,"close":139.45}
{"ticker":"COST","date":"2015-07-10","pret":0.00254,"close":142.72}
{"ticker":"COST","date":"2015-07-13","pret":0.01506,"close":144.06}
{"ticker":"COST","date":"2015-07-14","pret":-0.00146,"close":143.93}
{"ticker":"COST","date":"2015-07-15","pret":0.00195,"close":143.63}
{"ticker":"COST","date":"2015-07-16","pret":0.00153,"close":144.33}
{"ticker":"COST","date":"2015-07-17","pret":-0.00021,"close":144.68}
{"ticker":"COST","date":"2015-07-20","pret":0.00319,"close":145.04}
{"ticker":"COST","date":"2015-07-21","pret":0.00421,"close":144.94}
{"ticker":"COST","date":"2015-07-22","pret":0.00021,"close":146.38}
{"ticker":"COST","date":"2015-07-23","pret":0.01116,"close":145.6}
{"ticker":"COST","date":"2015-07-24","pret":-0.00779,"close":144.99}
{"ticker":"COST","date":"2015-07-27","pret":-0.0064,"close":144.25}
{"ticker":"COST","date":"2015-07-28","pret":-0.00173,"close":144.55}
{"ticker":"COST","date":"2015-07-29","pret":0.00187,"close":145.38}
{"ticker":"COST","date":"2015-07-30","pret":0.00241,"close":145.3}
{"ticker":"COST","date":"2015-07-31","pret":0.00714,"close":145.3}
{"ticker":"COST","date":"2015-08-03","pret":-0.00281,"close":145.52}
{"ticker":"COST","date":"2015-08-04","pret":-0.00461,"close":144.84}
{"ticker":"COST","date":"2015-08-05","pret":0.00495,"close":146.89}
{"ticker":"COST","date":"2015-08-06","pret":0.00901,"close":146.44}
{"ticker":"COST","date":"2015-08-07","pret":-0.00771,"close":145.26}
{"ticker":"COST","date":"2015-08-10","pret":0.00192,"close":146.25}
{"ticker":"COST","date":"2015-08-11","pret":-0.007,"close":145.89}
{"ticker":"COST","date":"2015-08-12","pret":-0.00227,"close":146.49}
{"ticker":"COST","date":"2015-08-13","pret":0.00968,"close":145.27}
{"ticker":"COST","date":"2015-08-14","pret":-0.01016,"close":146.09}
{"ticker":"COST","date":"2015-08-17","pret":0.00186,"close":146.09}
{"ticker":"COST","date":"2015-08-18","pret":0.00693,"close":145.63}
{"ticker":"COST","date":"2015-08-19","pret":-0.00528,"close":145.17}
{"ticker":"COST","date":"2015-08-20","pret":-0.0076,"close":143.71}
{"ticker":"COST","date":"2015-08-21","pret":-0.01445,"close":138.99}
{"ticker":"COST","date":"2015-08-24","pret":-0.0748,"close":132.97}
{"ticker":"COST","date":"2015-08-25","pret":0.0358,"close":132.71}
{"ticker":"COST","date":"2015-08-26","pret":-0.00491,"close":138.16}
{"ticker":"COST","date":"2015-08-27","pret":0.03153,"close":140.21}
{"ticker":"COST","date":"2015-08-28","pret":-0.00514,"close":139.95}
{"ticker":"COST","date":"2015-08-31","pret":-0.00358,"close":140.05}
{"ticker":"COST","date":"2015-09-01","pret":-0.01206,"close":138.3}
{"ticker":"COST","date":"2015-09-02","pret":0.01622,"close":140.42}
{"ticker":"COST","date":"2015-09-03","pret":0.00791,"close":140.48}
{"ticker":"COST","date":"2015-09-04","pret":-0.0153,"close":138.48}
{"ticker":"COST","date":"2015-09-08","pret":0.01246,"close":141.43}
{"ticker":"COST","date":"2015-09-09","pret":0.0128,"close":139.68}
{"ticker":"COST","date":"2015-09-10","pret":-0.02353,"close":140.01}
{"ticker":"COST","date":"2015-09-11","pret":0.00581,"close":141.05}
{"ticker":"COST","date":"2015-09-14","pret":0.00946,"close":141.15}
{"ticker":"COST","date":"2015-09-15","pret":0.00099,"close":142.43}
{"ticker":"COST","date":"2015-09-16","pret":0.00628,"close":143.61}
{"ticker":"COST","date":"2015-09-17","pret":0.01181,"close":143.35}
{"ticker":"COST","date":"2015-09-18","pret":-0.01231,"close":141.81}
{"ticker":"COST","date":"2015-09-21","pret":0.00155,"close":143.21}
{"ticker":"COST","date":"2015-09-22","pret":-0.0038,"close":142.65}
{"ticker":"COST","date":"2015-09-23","pret":0.0115,"close":145.43}
{"ticker":"COST","date":"2015-09-24","pret":0.00632,"close":144.87}
{"ticker":"COST","date":"2015-09-25","pret":0.01088,"close":145.55}
{"ticker":"COST","date":"2015-09-28","pret":-0.00384,"close":143.55}
{"ticker":"COST","date":"2015-09-29","pret":-0.0163,"close":143.72}
{"ticker":"COST","date":"2015-09-30","pret":0.00349,"close":144.57}
{"ticker":"COST","date":"2015-10-01","pret":0.00908,"close":144.56}
{"ticker":"COST","date":"2015-10-02","pret":-0.01111,"close":145.86}
{"ticker":"COST","date":"2015-10-05","pret":0.02066,"close":148.07}
{"ticker":"COST","date":"2015-10-06","pret":0.01298,"close":148.41}
{"ticker":"COST","date":"2015-10-07","pret":0.00384,"close":147.96}
{"ticker":"COST","date":"2015-10-08","pret":-0.00749,"close":151.66}
{"ticker":"COST","date":"2015-10-09","pret":0.02112,"close":153.97}
{"ticker":"COST","date":"2015-10-12","pret":0.02107,"close":153.63}
{"ticker":"COST","date":"2015-10-13","pret":-0.01104,"close":152.28}
{"ticker":"COST","date":"2015-10-14","pret":0.0002,"close":149.84}
{"ticker":"COST","date":"2015-10-15","pret":-0.00976,"close":151.77}
{"ticker":"COST","date":"2015-10-16","pret":0.00983,"close":152.06}
{"ticker":"COST","date":"2015-10-19","pret":-0.00177,"close":153.22}
{"ticker":"COST","date":"2015-10-20","pret":0.01092,"close":154.56}
{"ticker":"COST","date":"2015-10-21","pret":0.007,"close":155.21}
{"ticker":"COST","date":"2015-10-22","pret":0.00406,"close":158.15}
{"ticker":"COST","date":"2015-10-23","pret":0.02082,"close":155.74}
{"ticker":"COST","date":"2015-10-26","pret":-0.04274,"close":156.73}
{"ticker":"COST","date":"2015-10-27","pret":0.03369,"close":157.76}
{"ticker":"COST","date":"2015-10-28","pret":0.00146,"close":157.76}
{"ticker":"COST","date":"2015-10-29","pret":-0.0028,"close":158.28}
{"ticker":"COST","date":"2015-10-30","pret":0.00597,"close":158.12}
{"ticker":"COST","date":"2015-11-02","pret":0.00625,"close":159.15}
{"ticker":"COST","date":"2015-11-03","pret":-0.00372,"close":158.8}
{"ticker":"COST","date":"2015-11-04","pret":0.00378,"close":157.15}
{"ticker":"COST","date":"2015-11-05","pret":-0.03098,"close":156.27}
{"ticker":"COST","date":"2015-11-06","pret":0.01507,"close":157.55}
{"ticker":"COST","date":"2015-11-09","pret":0.00204,"close":155.16}
{"ticker":"COST","date":"2015-11-10","pret":-0.01077,"close":156.41}
{"ticker":"COST","date":"2015-11-11","pret":0.00546,"close":156.39}
{"ticker":"COST","date":"2015-11-12","pret":0.0009,"close":156}
{"ticker":"COST","date":"2015-11-13","pret":-0.00675,"close":153.67}
{"ticker":"COST","date":"2015-11-16","pret":-0.00816,"close":156.45}
{"ticker":"COST","date":"2015-11-17","pret":0.02276,"close":158.89}
{"ticker":"COST","date":"2015-11-18","pret":0.00974,"close":161.25}
{"ticker":"COST","date":"2015-11-19","pret":0.01747,"close":162.83}
{"ticker":"COST","date":"2015-11-20","pret":0.01516,"close":163.1}
{"ticker":"COST","date":"2015-11-23","pret":-0.00384,"close":163.45}
{"ticker":"COST","date":"2015-11-24","pret":-0.0078,"close":162.19}
{"ticker":"COST","date":"2015-11-25","pret":-0.00136,"close":162.39}
{"ticker":"COST","date":"2015-11-26"}
{"ticker":"COST","date":"2015-11-27","pret":0.00658,"close":163.58}
{"ticker":"COST","date":"2015-11-30","pret":0.00648,"close":161.42}
{"ticker":"COST","date":"2015-12-01","pret":-0.01318,"close":161.29}
{"ticker":"COST","date":"2015-12-02","pret":-0.00192,"close":161.09}
{"ticker":"COST","date":"2015-12-03","pret":0.01717,"close":163.67}
{"ticker":"COST","date":"2015-12-04","pret":-0.00237,"close":166.8}
{"ticker":"COST","date":"2015-12-07","pret":0.01937,"close":167.12}
{"ticker":"COST","date":"2015-12-08","pret":-0.00353,"close":168.87}
{"ticker":"COST","date":"2015-12-09","pret":-0.0244,"close":159.72}
{"ticker":"COST","date":"2015-12-10","pret":-0.01106,"close":161.86}
{"ticker":"COST","date":"2015-12-11","pret":-0.00748,"close":160.02}
{"ticker":"COST","date":"2015-12-14","pret":0.00225,"close":161.84}
{"ticker":"COST","date":"2015-12-15","pret":0.01998,"close":161.29}
{"ticker":"COST","date":"2015-12-16","pret":-0.00842,"close":162.76}
{"ticker":"COST","date":"2015-12-17"}
{"ticker":"COST","date":"2015-12-18","pret":-0.01343,"close":157.7}
{"ticker":"COST","date":"2015-12-21","pret":-0.00615,"close":159.39}
{"ticker":"COST","date":"2015-12-22","pret":0.00684,"close":161.23}
{"ticker":"COST","date":"2015-12-23","pret":0.0157,"close":161.71}
{"ticker":"COST","date":"2015-12-24","pret":-0.00358,"close":161.75}
{"ticker":"COST","date":"2015-12-28","pret":-0.00496,"close":161.16}
{"ticker":"COST","date":"2015-12-29","pret":0.00526,"close":162.66}
{"ticker":"COST","date":"2015-12-30","pret":0.00653,"close":162.71}
{"ticker":"COST","date":"2015-12-31","pret":-0.00542,"close":161.5}
{"ticker":"COST","date":"2016-01-04","pret":-0.0141,"close":159.54}
{"ticker":"COST","date":"2016-01-05","pret":0.00225,"close":159.93}
{"ticker":"COTY","date":"2015-01-02","pret":-0.00624,"close":20.43}
{"ticker":"COTY","date":"2015-01-05","pret":-0.01749,"close":20.37}
{"ticker":"COTY","date":"2015-01-06","pret":0,"close":20.22}
{"ticker":"COTY","date":"2015-01-07","pret":-0.00639,"close":20.29}
{"ticker":"COTY","date":"2015-01-08","pret":0.00296,"close":20.46}
{"ticker":"COTY","date":"2015-01-09","pret":0.00637,"close":19.86}
{"ticker":"COTY","date":"2015-01-12","pret":-0.02826,"close":19.32}
{"ticker":"COTY","date":"2015-01-13","pret":-0.02288,"close":19.02}
{"ticker":"COTY","date":"2015-01-14","pret":-0.03401,"close":18.91}
{"ticker":"COTY","date":"2015-01-15","pret":0.00637,"close":18.93}
{"ticker":"COTY","date":"2015-01-16","pret":0.00211,"close":18.71}
{"ticker":"COTY","date":"2015-01-20","pret":-0.01489,"close":18.72}
{"ticker":"COTY","date":"2015-01-21","pret":0.00268,"close":18.78}
{"ticker":"COTY","date":"2015-01-22","pret":0.02792,"close":19.13}
{"ticker":"COTY","date":"2015-01-23","pret":-0.00887,"close":18.95}
{"ticker":"COTY","date":"2015-01-26","pret":-0.00578,"close":19.35}
{"ticker":"COTY","date":"2015-01-27","pret":0.00892,"close":19.1}
{"ticker":"COTY","date":"2015-01-28","pret":-0.02647,"close":18.72}
{"ticker":"COTY","date":"2015-01-29","pret":0.00588,"close":19.32}
{"ticker":"COTY","date":"2015-01-30","pret":0.02267,"close":19.02}
{"ticker":"COTY","date":"2015-02-02","pret":-0.00838,"close":19.21}
{"ticker":"COTY","date":"2015-02-03","pret":0.00681,"close":19.6}
{"ticker":"COTY","date":"2015-02-04","pret":0.02272,"close":18.93}
{"ticker":"COTY","date":"2015-02-05","pret":-0.00563,"close":21.24}
{"ticker":"COTY","date":"2015-02-06","pret":0.10145,"close":21.88}
{"ticker":"COTY","date":"2015-02-09","pret":0.0161,"close":22.15}
{"ticker":"COTY","date":"2015-02-10","pret":0.01225,"close":21.94}
{"ticker":"COTY","date":"2015-02-11","pret":-0.00997,"close":21.95}
{"ticker":"COTY","date":"2015-02-12","pret":-0.00182,"close":22.03}
{"ticker":"COTY","date":"2015-02-13","pret":0.00364,"close":22.03}
{"ticker":"COTY","date":"2015-02-17","pret":0.00589,"close":22.29}
{"ticker":"COTY","date":"2015-02-18","pret":0.00989,"close":22.3}
{"ticker":"COTY","date":"2015-02-19","pret":-0.0009,"close":22.08}
{"ticker":"COTY","date":"2015-02-20","pret":-0.01035,"close":22.23}
{"ticker":"COTY","date":"2015-02-23","pret":0.00856,"close":22.45}
{"ticker":"COTY","date":"2015-02-24","pret":0.00938,"close":22.31}
{"ticker":"COTY","date":"2015-02-25","pret":-0.00938,"close":22.41}
{"ticker":"COTY","date":"2015-02-26","pret":0.00269,"close":22.18}
{"ticker":"COTY","date":"2015-02-27","pret":-0.00673,"close":22.6}
{"ticker":"COTY","date":"2015-03-02","pret":0.01963,"close":23.04}
{"ticker":"COTY","date":"2015-03-03","pret":0.01881,"close":22.74}
{"ticker":"COTY","date":"2015-03-04","pret":-0.01529,"close":22.69}
{"ticker":"COTY","date":"2015-03-05","pret":0.00789,"close":23.06}
{"ticker":"COTY","date":"2015-03-06","pret":0.00653,"close":22.55}
{"ticker":"COTY","date":"2015-03-09","pret":-0.02016,"close":23.16}
{"ticker":"COTY","date":"2015-03-10","pret":0.01668,"close":22.18}
{"ticker":"COTY","date":"2015-03-11","pret":-0.035,"close":22.02}
{"ticker":"COTY","date":"2015-03-12","pret":0,"close":22.48}
{"ticker":"COTY","date":"2015-03-13","pret":0.00942,"close":22.28}
{"ticker":"COTY","date":"2015-03-16","pret":-0.00492,"close":22.39}
{"ticker":"COTY","date":"2015-03-17","pret":-0.00135,"close":22.96}
{"ticker":"COTY","date":"2015-03-18","pret":0.03402,"close":23.24}
{"ticker":"COTY","date":"2015-03-19","pret":0.00994,"close":23.13}
{"ticker":"COTY","date":"2015-03-20","pret":-0.00604,"close":23.64}
{"ticker":"COTY","date":"2015-03-23","pret":0.02268,"close":24.42}
{"ticker":"COTY","date":"2015-03-24","pret":0.03041,"close":24.48}
{"ticker":"COTY","date":"2015-03-25","pret":0.00777,"close":24.37}
{"ticker":"COTY","date":"2015-03-26","pret":-0.02892,"close":23.96}
{"ticker":"COTY","date":"2015-03-27","pret":0.00293,"close":24.32}
{"ticker":"COTY","date":"2015-03-30","pret":0.01781,"close":24.18}
{"ticker":"COTY","date":"2015-03-31","pret":-0.01406,"close":24.27}
{"ticker":"COTY","date":"2015-04-01","pret":0.01118,"close":24.21}
{"ticker":"COTY","date":"2015-04-02","pret":-0.02248,"close":23.77}
{"ticker":"COTY","date":"2015-04-06","pret":-0.00888,"close":24.01}
{"ticker":"COTY","date":"2015-04-07","pret":0.02558,"close":23.63}
{"ticker":"COTY","date":"2015-04-08","pret":-0.01881,"close":23.64}
{"ticker":"COTY","date":"2015-04-09","pret":-0.00254,"close":23.5}
{"ticker":"COTY","date":"2015-04-10","pret":-0.00254,"close":23.33}
{"ticker":"COTY","date":"2015-04-13","pret":-0.00895,"close":23.52}
{"ticker":"COTY","date":"2015-04-14","pret":0.00427,"close":24.78}
{"ticker":"COTY","date":"2015-04-15","pret":0.05351,"close":24.97}
{"ticker":"COTY","date":"2015-04-16","pret":0.01005,"close":25.06}
{"ticker":"COTY","date":"2015-04-17","pret":-0.0036,"close":25.07}
{"ticker":"COTY","date":"2015-04-20","pret":0.01316,"close":25.2}
{"ticker":"COTY","date":"2015-04-21","pret":0.00356,"close":25.16}
{"ticker":"COTY","date":"2015-04-22","pret":-0.00395,"close":24.96}
{"ticker":"COTY","date":"2015-04-23","pret":-0.01356,"close":25}
{"ticker":"COTY","date":"2015-04-24","pret":0.0088,"close":24.78}
{"ticker":"COTY","date":"2015-04-27","pret":-0.0096,"close":24.75}
{"ticker":"COTY","date":"2015-04-28","pret":-0.00686,"close":24.5}
{"ticker":"COTY","date":"2015-04-29","pret":-0.01017,"close":24.28}
{"ticker":"COTY","date":"2015-04-30","pret":-0.00862,"close":23.91}
{"ticker":"COTY","date":"2015-05-01","pret":-0.00995,"close":24.53}
{"ticker":"COTY","date":"2015-05-04","pret":0.02631,"close":24.75}
{"ticker":"COTY","date":"2015-05-05","pret":0.00566,"close":24.65}
{"ticker":"COTY","date":"2015-05-06","pret":-0.00162,"close":24.22}
{"ticker":"COTY","date":"2015-05-07","pret":0.00121,"close":24.68}
{"ticker":"COTY","date":"2015-05-08","pret":0.00884,"close":23.87}
{"ticker":"COTY","date":"2015-05-11","pret":-0.04291,"close":23.69}
{"ticker":"COTY","date":"2015-05-12","pret":-0.01388,"close":23.6}
{"ticker":"COTY","date":"2015-05-13","pret":-0.00127,"close":23.53}
{"ticker":"COTY","date":"2015-05-14","pret":0.00042,"close":23.94}
{"ticker":"COTY","date":"2015-05-15","pret":0.01681,"close":23.71}
{"ticker":"COTY","date":"2015-05-18","pret":-0.01174,"close":24.07}
{"ticker":"COTY","date":"2015-05-19","pret":0.01921,"close":24.59}
{"ticker":"COTY","date":"2015-05-20","pret":0.01559,"close":24.45}
{"ticker":"COTY","date":"2015-05-21","pret":-0.00695,"close":24.37}
{"ticker":"COTY","date":"2015-05-22","pret":-0.0037,"close":24.29}
{"ticker":"COTY","date":"2015-05-26","pret":0.0037,"close":24.56}
{"ticker":"COTY","date":"2015-05-27","pret":0.01101,"close":24.87}
{"ticker":"COTY","date":"2015-05-28","pret":0.00606,"close":25.14}
{"ticker":"COTY","date":"2015-05-29","pret":0.01122,"close":24.93}
{"ticker":"COTY","date":"2015-06-01","pret":0.01307,"close":25.22}
{"ticker":"COTY","date":"2015-06-02","pret":-0.01187,"close":25.46}
{"ticker":"COTY","date":"2015-06-03","pret":0.01462,"close":25.68}
{"ticker":"COTY","date":"2015-06-04","pret":0.00274,"close":25.65}
{"ticker":"COTY","date":"2015-06-05","pret":0.00078,"close":25.81}
{"ticker":"COTY","date":"2015-06-08","pret":0.00662,"close":25.51}
{"ticker":"COTY","date":"2015-06-09","pret":-0.01093,"close":25.74}
{"ticker":"COTY","date":"2015-06-10","pret":0.01442,"close":26.19}
{"ticker":"COTY","date":"2015-06-11","pret":0.0146,"close":25.92}
{"ticker":"COTY","date":"2015-06-12","pret":-0.00997,"close":26.27}
{"ticker":"COTY","date":"2015-06-15","pret":0.00806,"close":26.05}
{"ticker":"COTY","date":"2015-06-16","pret":0.13858,"close":31.08}
{"ticker":"COTY","date":"2015-06-17","pret":0.02204,"close":31.22}
{"ticker":"COTY","date":"2015-06-18","pret":0.01838,"close":30.91}
{"ticker":"COTY","date":"2015-06-19","pret":-0.01254,"close":31.66}
{"ticker":"COTY","date":"2015-06-22","pret":0.02681,"close":31.44}
{"ticker":"COTY","date":"2015-06-23","pret":-0.03005,"close":31.8}
{"ticker":"COTY","date":"2015-06-24","pret":0.03257,"close":31.95}
{"ticker":"COTY","date":"2015-06-25","pret":0.00658,"close":32.13}
{"ticker":"COTY","date":"2015-06-26","pret":0.00684,"close":32.45}
{"ticker":"COTY","date":"2015-06-29","pret":-0.00217,"close":32.22}
{"ticker":"COTY","date":"2015-06-30","pret":0.01051,"close":31.97}
{"ticker":"COTY","date":"2015-07-01","pret":-0.01518,"close":32.68}
{"ticker":"COTY","date":"2015-07-02","pret":0.01947,"close":32.36}
{"ticker":"COTY","date":"2015-07-06","pret":-0.01511,"close":32.23}
{"ticker":"COTY","date":"2015-07-07","pret":0.00434,"close":32.14}
{"ticker":"COTY","date":"2015-07-08","pret":-0.00808,"close":31.52}
{"ticker":"COTY","date":"2015-07-09","pret":-0.00187,"close":30.04}
{"ticker":"COTY","date":"2015-07-10","pret":-0.0756,"close":28.69}
{"ticker":"COTY","date":"2015-07-13","pret":-0.02353,"close":27.97}
{"ticker":"COTY","date":"2015-07-14","pret":-0.02587,"close":27.87}
{"ticker":"COTY","date":"2015-07-15","pret":-0.01319,"close":27.9}
{"ticker":"COTY","date":"2015-07-16","pret":0.0043,"close":27.6}
{"ticker":"COTY","date":"2015-07-17","pret":-0.01512,"close":27.48}
{"ticker":"COTY","date":"2015-07-20","pret":-0.00436,"close":27.6}
{"ticker":"COTY","date":"2015-07-21","pret":0.00726,"close":27.02}
{"ticker":"COTY","date":"2015-07-22","pret":-0.02157,"close":27.31}
{"ticker":"COTY","date":"2015-07-23","pret":-0.00074,"close":27.21}
{"ticker":"COTY","date":"2015-07-24","pret":0.01067,"close":26.7}
{"ticker":"COTY","date":"2015-07-27","pret":-0.02745,"close":26.51}
{"ticker":"COTY","date":"2015-07-28","pret":-0.00301,"close":26.59}
{"ticker":"COTY","date":"2015-07-29","pret":0.00414,"close":26.84}
{"ticker":"COTY","date":"2015-07-30","pret":0.00188,"close":26.91}
{"ticker":"COTY","date":"2015-07-31","pret":0.01968,"close":26.73}
{"ticker":"COTY","date":"2015-08-03","pret":-0.01781,"close":26.83}
{"ticker":"COTY","date":"2015-08-04","pret":0.00783,"close":27.49}
{"ticker":"COTY","date":"2015-08-05","pret":0.01767,"close":28.32}
{"ticker":"COTY","date":"2015-08-06","pret":0.03583,"close":27.98}
{"ticker":"COTY","date":"2015-08-07","pret":-0.01847,"close":28.6}
{"ticker":"COTY","date":"2015-08-10","pret":0.02514,"close":29.21}
{"ticker":"COTY","date":"2015-08-11","pret":0.01389,"close":29.66}
{"ticker":"COTY","date":"2015-08-12","pret":0.01879,"close":28.72}
{"ticker":"COTY","date":"2015-08-13","pret":-0.02536,"close":30.47}
{"ticker":"COTY","date":"2015-08-14","pret":0.05438,"close":29.61}
{"ticker":"COTY","date":"2015-08-17","pret":-0.03003,"close":29.28}
{"ticker":"COTY","date":"2015-08-18","pret":-0.00441,"close":29.29}
{"ticker":"COTY","date":"2015-08-19","pret":-0.00478,"close":29.05}
{"ticker":"COTY","date":"2015-08-20","pret":-0.01412,"close":28.7}
{"ticker":"COTY","date":"2015-08-21","pret":-0.01643,"close":28.3}
{"ticker":"COTY","date":"2015-08-24","pret":-0.03845,"close":27.75}
{"ticker":"COTY","date":"2015-08-25","pret":0.02532,"close":27.63}
{"ticker":"COTY","date":"2015-08-26","pret":0.00178,"close":28.32}
{"ticker":"COTY","date":"2015-08-27","pret":0.01381,"close":28.91}
{"ticker":"COTY","date":"2015-08-28","pret":0.01915,"close":30.14}
{"ticker":"COTY","date":"2015-08-31","pret":0.03091,"close":30.31}
{"ticker":"COTY","date":"2015-09-01","pret":-0.05041,"close":28.35}
{"ticker":"COTY","date":"2015-09-02","pret":0.00561,"close":28.69}
{"ticker":"COTY","date":"2015-09-03","pret":0.00732,"close":28.86}
{"ticker":"COTY","date":"2015-09-04","pret":-0.00487,"close":28.79}
{"ticker":"COTY","date":"2015-09-08","pret":0.01935,"close":28.73}
{"ticker":"COTY","date":"2015-09-09","pret":-0.00308,"close":28.89}
{"ticker":"COTY","date":"2015-09-10","pret":-0.01,"close":28.43}
{"ticker":"COTY","date":"2015-09-11","pret":-0.01502,"close":29.37}
{"ticker":"COTY","date":"2015-09-14","pret":0.00386,"close":28.16}
{"ticker":"COTY","date":"2015-09-15","pret":-0.02629,"close":28.75}
{"ticker":"COTY","date":"2015-09-16","pret":0.03675,"close":28.8}
{"ticker":"COTY","date":"2015-09-17","pret":0.00139,"close":29.22}
{"ticker":"COTY","date":"2015-09-18","pret":0.00173,"close":28.31}
{"ticker":"COTY","date":"2015-09-21","pret":-0.01393,"close":27.91}
{"ticker":"COTY","date":"2015-09-22","pret":-0.03063,"close":27.19}
{"ticker":"COTY","date":"2015-09-23","pret":-0.01384,"close":27.14}
{"ticker":"COTY","date":"2015-09-24","pret":-0.0081,"close":26.91}
{"ticker":"COTY","date":"2015-09-25","pret":-0.00296,"close":26.87}
{"ticker":"COTY","date":"2015-09-28","pret":-0.00782,"close":25.78}
{"ticker":"COTY","date":"2015-09-29","pret":-0.06923,"close":25.56}
{"ticker":"COTY","date":"2015-09-30","pret":0.04273,"close":27.06}
{"ticker":"COTY","date":"2015-10-01","pret":0.04245,"close":27.46}
{"ticker":"COTY","date":"2015-10-02","pret":-0.00775,"close":26.89}
{"ticker":"COTY","date":"2015-10-05","pret":0.00296,"close":28}
{"ticker":"COTY","date":"2015-10-06","pret":0.01577,"close":27.24}
{"ticker":"COTY","date":"2015-10-07","pret":-0.02132,"close":26.6}
{"ticker":"COTY","date":"2015-10-08","pret":-0.01046,"close":27.37}
{"ticker":"COTY","date":"2015-10-09","pret":0.02741,"close":27.95}
{"ticker":"COTY","date":"2015-10-12","pret":0.02383,"close":28.56}
{"ticker":"COTY","date":"2015-10-13","pret":0.01628,"close":28.46}
{"ticker":"COTY","date":"2015-10-14","pret":-0.00457,"close":27.69}
{"ticker":"COTY","date":"2015-10-15","pret":-0.02355,"close":28.29}
{"ticker":"COTY","date":"2015-10-16","pret":0.02108,"close":28.51}
{"ticker":"COTY","date":"2015-10-19","pret":0.00318,"close":28.5}
{"ticker":"COTY","date":"2015-10-20","pret":0.00141,"close":28.92}
{"ticker":"COTY","date":"2015-10-21","pret":0.01744,"close":28.05}
{"ticker":"COTY","date":"2015-10-22","pret":-0.02699,"close":28.08}
{"ticker":"COTY","date":"2015-10-23","pret":0.00355,"close":28.59}
{"ticker":"COTY","date":"2015-10-26","pret":0.00986,"close":28.58}
{"ticker":"COTY","date":"2015-10-27","pret":0,"close":28.4}
{"ticker":"COTY","date":"2015-10-28","pret":-0.00175,"close":28.72}
{"ticker":"COTY","date":"2015-10-29","pret":0.00595,"close":28.94}
{"ticker":"COTY","date":"2015-10-30","pret":0.01214,"close":28.95}
{"ticker":"COTY","date":"2015-11-02","pret":0,"close":29.66}
{"ticker":"COTY","date":"2015-11-03","pret":0.01642,"close":29.61}
{"ticker":"COTY","date":"2015-11-04","pret":-0.00408,"close":29.95}
{"ticker":"COTY","date":"2015-11-05","pret":0.00238,"close":28.22}
{"ticker":"COTY","date":"2015-11-06","pret":-0.05806,"close":28.5}
{"ticker":"COTY","date":"2015-11-09","pret":0.01466,"close":28.44}
{"ticker":"COTY","date":"2015-11-10","pret":0.00742,"close":29.88}
{"ticker":"COTY","date":"2015-11-11","pret":0.05182,"close":30.36}
{"ticker":"COTY","date":"2015-11-12","pret":0.006,"close":29.18}
{"ticker":"COTY","date":"2015-11-13","pret":-0.03381,"close":28.67}
{"ticker":"COTY","date":"2015-11-16","pret":-0.03785,"close":27.57}
{"ticker":"COTY","date":"2015-11-17","pret":-0.01656,"close":26.5}
{"ticker":"COTY","date":"2015-11-18","pret":-0.03135,"close":26.98}
{"ticker":"COTY","date":"2015-11-19","pret":0.01414,"close":26.82}
{"ticker":"COTY","date":"2015-11-20","pret":-0.00444,"close":27.14}
{"ticker":"COTY","date":"2015-11-23","pret":0.0037,"close":27.93}
{"ticker":"COTY","date":"2015-11-24","pret":0.03237,"close":28.36}
{"ticker":"COTY","date":"2015-11-25","pret":0.02788,"close":28.92}
{"ticker":"COTY","date":"2015-11-26"}
{"ticker":"COTY","date":"2015-11-27","pret":0.00901,"close":28.94}
{"ticker":"COTY","date":"2015-11-30","pret":-0.06226,"close":27.78}
{"ticker":"COTY","date":"2015-12-01","pret":0.02502,"close":27.85}
{"ticker":"COTY","date":"2015-12-02","pret":-0.00431,"close":27.41}
{"ticker":"COTY","date":"2015-12-03","pret":-0.01595,"close":26.67}
{"ticker":"COTY","date":"2015-12-04","pret":-0.02067,"close":26.88}
{"ticker":"COTY","date":"2015-12-07","pret":-0.01314,"close":27.31}
{"ticker":"COTY","date":"2015-12-08","pret":0.02205,"close":27.41}
{"ticker":"COTY","date":"2015-12-09","pret":0.00773,"close":28.26}
{"ticker":"COTY","date":"2015-12-10","pret":0.03885,"close":27.89}
{"ticker":"COTY","date":"2015-12-11","pret":-0.02864,"close":26.71}
{"ticker":"COTY","date":"2015-12-14","pret":-0.0198,"close":26.6}
{"ticker":"COTY","date":"2015-12-15","pret":-0.00222,"close":27.32}
{"ticker":"COTY","date":"2015-12-16","pret":0.01474,"close":27.86}
{"ticker":"COTY","date":"2015-12-17"}
{"ticker":"COTY","date":"2015-12-18","pret":0.00729,"close":26.81}
{"ticker":"COTY","date":"2015-12-21","pret":-0.01095,"close":26.98}
{"ticker":"COTY","date":"2015-12-22","pret":-0.00331,"close":26.3}
{"ticker":"COTY","date":"2015-12-23","pret":-0.02801,"close":26.47}
{"ticker":"COTY","date":"2015-12-24","pret":0,"close":26.4}
{"ticker":"COTY","date":"2015-12-28","pret":-0.0038,"close":25.97}
{"ticker":"COTY","date":"2015-12-29","pret":-0.01301,"close":25.88}
{"ticker":"COTY","date":"2015-12-30","pret":-0.00735,"close":25.44}
{"ticker":"COTY","date":"2015-12-31","pret":-0.02078,"close":25.63}
{"ticker":"COTY","date":"2016-01-04","pret":-0.00079,"close":24.95}
{"ticker":"COTY","date":"2016-01-05","pret":-0.01398,"close":24.94}
{"ticker":"COUP","date":"2015-01-02","pret":-0.00676,"close":17.25}
{"ticker":"COUP","date":"2015-01-05","pret":-0.04276,"close":16.93}
{"ticker":"COUP","date":"2015-01-06","pret":-0.00177,"close":16.73}
{"ticker":"COUP","date":"2015-01-07","pret":0.00354,"close":17.36}
{"ticker":"COUP","date":"2015-01-08","pret":0.06612,"close":19.65}
{"ticker":"COUP","date":"2015-01-09","pret":0.08051,"close":19.56}
{"ticker":"COUP","date":"2015-01-12","pret":-0.00715,"close":18.92}
{"ticker":"COUP","date":"2015-01-13","pret":-0.01394,"close":19.62}
{"ticker":"COUP","date":"2015-01-14","pret":-0.01836,"close":19.04}
{"ticker":"COUP","date":"2015-01-15","pret":0.00686,"close":17.57}
{"ticker":"COUP","date":"2015-01-16","pret":-0.08558,"close":17.48}
{"ticker":"COUP","date":"2015-01-20","pret":-0.00805,"close":16.45}
{"ticker":"COUP","date":"2015-01-21","pret":-0.05519,"close":16.02}
{"ticker":"COUP","date":"2015-01-22","pret":-0.02346,"close":16.37}
{"ticker":"COUP","date":"2015-01-23","pret":0.0265,"close":15.87}
{"ticker":"COUP","date":"2015-01-26","pret":-0.03026,"close":14.91}
{"ticker":"COUP","date":"2015-01-27","pret":-0.08297,"close":15.05}
{"ticker":"COUP","date":"2015-01-28","pret":0.02489,"close":14.78}
{"ticker":"COUP","date":"2015-01-29","pret":-0.02899,"close":14.35}
{"ticker":"COUP","date":"2015-01-30","pret":-0.01586,"close":14.32}
{"ticker":"COUP","date":"2015-02-02","pret":-0.01188,"close":14.17}
{"ticker":"COUP","date":"2015-02-03","pret":0.01604,"close":14.8}
{"ticker":"COUP","date":"2015-02-04","pret":0.05323,"close":14.38}
{"ticker":"COUP","date":"2015-02-05","pret":-0.06017,"close":14.49}
{"ticker":"COUP","date":"2015-02-06","pret":0.01178,"close":14.7}
{"ticker":"COUP","date":"2015-02-09","pret":0.01096,"close":14.51}
{"ticker":"COUP","date":"2015-02-10","pret":-0.46294,"close":10.75}
{"ticker":"COUP","date":"2015-02-11","pret":0.13542,"close":11.09}
{"ticker":"COUP","date":"2015-02-12","pret":0.05068,"close":11.13}
{"ticker":"COUP","date":"2015-02-13","pret":-0.0027,"close":11.06}
{"ticker":"COUP","date":"2015-02-17","pret":-0.00905,"close":10.93}
{"ticker":"COUP","date":"2015-02-18","pret":-0.00638,"close":10.78}
{"ticker":"COUP","date":"2015-02-19","pret":-0.02877,"close":10.32}
{"ticker":"COUP","date":"2015-02-20","pret":-0.03351,"close":10.01}
{"ticker":"COUP","date":"2015-02-23","pret":-0.03872,"close":10.06}
{"ticker":"COUP","date":"2015-02-24","pret":0.04066,"close":10.09}
{"ticker":"COUP","date":"2015-02-25","pret":-0.0236,"close":9.96}
{"ticker":"COUP","date":"2015-02-26","pret":-0.01201,"close":9.89}
{"ticker":"COUP","date":"2015-02-27","pret":-0.00303,"close":9.75}
{"ticker":"COUP","date":"2015-03-02","pret":-0.01732,"close":10.06}
{"ticker":"COUP","date":"2015-03-03","pret":0.02637,"close":9.49}
{"ticker":"COUP","date":"2015-03-04","pret":-0.05769,"close":9.52}
{"ticker":"COUP","date":"2015-03-05","pret":0.01369,"close":9.67}
{"ticker":"COUP","date":"2015-03-06","pret":0.00313,"close":9.77}
{"ticker":"COUP","date":"2015-03-09","pret":0.0186,"close":9.7}
{"ticker":"COUP","date":"2015-03-10","pret":-0.0134,"close":9.7}
{"ticker":"COUP","date":"2015-03-11","pret":0.0062,"close":9.78}
{"ticker":"COUP","date":"2015-03-12","pret":0.01128,"close":10}
{"ticker":"COUP","date":"2015-03-13","pret":0.02018,"close":10.15}
{"ticker":"COUP","date":"2015-03-16","pret":0.01487,"close":10.1}
{"ticker":"COUP","date":"2015-03-17","pret":-0.00592,"close":10.41}
{"ticker":"COUP","date":"2015-03-18","pret":0.02445,"close":10.68}
{"ticker":"COUP","date":"2015-03-19","pret":0.03326,"close":10.78}
{"ticker":"COUP","date":"2015-03-20","pret":0.01023,"close":11.42}
{"ticker":"COUP","date":"2015-03-23","pret":0.0549,"close":12.02}
{"ticker":"COUP","date":"2015-03-24","pret":0.04285,"close":12.12}
{"ticker":"COUP","date":"2015-03-25","pret":0.00251,"close":11.84}
{"ticker":"COUP","date":"2015-03-26","pret":0.0075,"close":11.37}
{"ticker":"COUP","date":"2015-03-27","pret":-0.06078,"close":11.68}
{"ticker":"COUP","date":"2015-03-30","pret":0.0364,"close":11.57}
{"ticker":"COUP","date":"2015-03-31","pret":-0.02761,"close":11.74}
{"ticker":"COUP","date":"2015-04-01","pret":0.01735,"close":12.01}
{"ticker":"COUP","date":"2015-04-02","pret":0.03132,"close":12.56}
{"ticker":"COUP","date":"2015-04-06","pret":0.03521,"close":12.77}
{"ticker":"COUP","date":"2015-04-07","pret":0.03167,"close":13.03}
{"ticker":"COUP","date":"2015-04-08","pret":0.017,"close":13.75}
{"ticker":"COUP","date":"2015-04-09","pret":0.03907,"close":13.39}
{"ticker":"COUP","date":"2015-04-10","pret":-0.02311,"close":14}
{"ticker":"COUP","date":"2015-04-13","pret":0.04209,"close":13.45}
{"ticker":"COUP","date":"2015-04-14","pret":-0.02045,"close":12.84}
{"ticker":"COUP","date":"2015-04-15","pret":-0.05226,"close":12.64}
{"ticker":"COUP","date":"2015-04-16","pret":-0.02122,"close":12.98}
{"ticker":"COUP","date":"2015-04-17","pret":0.01888,"close":12.41}
{"ticker":"COUP","date":"2015-04-20","pret":-0.02286,"close":12.5}
{"ticker":"COUP","date":"2015-04-21","pret":0.00477,"close":12.78}
{"ticker":"COUP","date":"2015-04-22","pret":0.02353,"close":13.11}
{"ticker":"COUP","date":"2015-04-23","pret":0.01843,"close":13.13}
{"ticker":"COUP","date":"2015-04-24","pret":-0.00229,"close":13.03}
{"ticker":"COUP","date":"2015-04-27","pret":-0.00689,"close":13}
{"ticker":"COUP","date":"2015-04-28","pret":-0.00462,"close":12.71}
{"ticker":"COUP","date":"2015-04-29","pret":-0.02817,"close":12.43}
{"ticker":"COUP","date":"2015-04-30","pret":-0.02328,"close":12.53}
{"ticker":"COUP","date":"2015-05-01","pret":0.01692,"close":12.42}
{"ticker":"COUP","date":"2015-05-04","pret":-0.00963,"close":11.84}
{"ticker":"COUP","date":"2015-05-05","pret":-0.04368,"close":10.99}
{"ticker":"COUP","date":"2015-05-06","pret":-0.10004,"close":11.18}
{"ticker":"COUP","date":"2015-05-07","pret":0.03477,"close":12.15}
{"ticker":"COUP","date":"2015-05-08","pret":0.10085,"close":11.9}
{"ticker":"COUP","date":"2015-05-11","pret":-0.03558,"close":12}
{"ticker":"COUP","date":"2015-05-12","pret":0.01006,"close":11.99}
{"ticker":"COUP","date":"2015-05-13","pret":-0.0025,"close":12.37}
{"ticker":"COUP","date":"2015-05-14","pret":0.04096,"close":12.57}
{"ticker":"COUP","date":"2015-05-15","pret":0.02144,"close":12.59}
{"ticker":"COUP","date":"2015-05-18","pret":-0.01344,"close":12.79}
{"ticker":"COUP","date":"2015-05-19","pret":0.02671,"close":12.94}
{"ticker":"COUP","date":"2015-05-20","pret":0.00155,"close":12.83}
{"ticker":"COUP","date":"2015-05-21","pret":-0.01011,"close":12.92}
{"ticker":"COUP","date":"2015-05-22","pret":0.0132,"close":13.24}
{"ticker":"COUP","date":"2015-05-26","pret":0.01151,"close":13.43}
{"ticker":"COUP","date":"2015-05-27","pret":0.02113,"close":12.95}
{"ticker":"COUP","date":"2015-05-28","pret":-0.03728,"close":12.95}
{"ticker":"COUP","date":"2015-05-29","pret":0.00155,"close":12.49}
{"ticker":"COUP","date":"2015-06-01","pret":-0.04108,"close":12.07}
{"ticker":"COUP","date":"2015-06-02","pret":-0.03948,"close":11.99}
{"ticker":"COUP","date":"2015-06-03","pret":0.00669,"close":12.37}
{"ticker":"COUP","date":"2015-06-04","pret":0.02713,"close":11.93}
{"ticker":"COUP","date":"2015-06-05","pret":-0.03214,"close":11.74}
{"ticker":"COUP","date":"2015-06-08","pret":-0.02116,"close":12.48}
{"ticker":"COUP","date":"2015-06-09","pret":0.06299,"close":12.72}
{"ticker":"COUP","date":"2015-06-10","pret":0.02146,"close":13.09}
{"ticker":"COUP","date":"2015-06-11","pret":0.03096,"close":13.04}
{"ticker":"COUP","date":"2015-06-12","pret":-0.00996,"close":13.03}
{"ticker":"COUP","date":"2015-06-15","pret":-0.00386,"close":13}
{"ticker":"COUP","date":"2015-06-16","pret":0.00232,"close":12.71}
{"ticker":"COUP","date":"2015-06-17","pret":-0.02104,"close":12.73}
{"ticker":"COUP","date":"2015-06-18","pret":0.00314,"close":12.94}
{"ticker":"COUP","date":"2015-06-19","pret":0.01943,"close":12.63}
{"ticker":"COUP","date":"2015-06-22","pret":-0.02494,"close":12.32}
{"ticker":"COUP","date":"2015-06-23","pret":-0.04108,"close":11.84}
{"ticker":"COUP","date":"2015-06-24","pret":-0.03345,"close":11.5}
{"ticker":"COUP","date":"2015-06-25","pret":-0.01888,"close":11.7}
{"ticker":"COUP","date":"2015-06-26","pret":0.01803,"close":11.8}
{"ticker":"COUP","date":"2015-06-29","pret":-0.00256,"close":10.98}
{"ticker":"COUP","date":"2015-06-30","pret":-0.05796,"close":10.79}
{"ticker":"COUP","date":"2015-07-01","pret":-0.01733,"close":10.61}
{"ticker":"COUP","date":"2015-07-02","pret":-0.0261,"close":10.31}
{"ticker":"COUP","date":"2015-07-06","pret":-0.04047,"close":10.02}
{"ticker":"COUP","date":"2015-07-07","pret":-0.01686,"close":10.4}
{"ticker":"COUP","date":"2015-07-08","pret":0.0315,"close":10.09}
{"ticker":"COUP","date":"2015-07-09","pret":-0.0176,"close":10.11}
{"ticker":"COUP","date":"2015-07-10","pret":0.00492,"close":10.02}
{"ticker":"COUP","date":"2015-07-13","pret":-0.01682,"close":10.36}
{"ticker":"COUP","date":"2015-07-14","pret":0.03722,"close":10.53}
{"ticker":"COUP","date":"2015-07-15","pret":0.00671,"close":10.68}
{"ticker":"COUP","date":"2015-07-16","pret":0.02266,"close":11.05}
{"ticker":"COUP","date":"2015-07-17","pret":0.03035,"close":11.01}
{"ticker":"COUP","date":"2015-07-20","pret":-0.00454,"close":10.72}
{"ticker":"COUP","date":"2015-07-21","pret":-0.03236,"close":10.95}
{"ticker":"COUP","date":"2015-07-22","pret":0.02506,"close":11.11}
{"ticker":"COUP","date":"2015-07-23","pret":0.01726,"close":11.41}
{"ticker":"COUP","date":"2015-07-24","pret":0.02754,"close":11.14}
{"ticker":"COUP","date":"2015-07-27","pret":-0.03025,"close":10.48}
{"ticker":"COUP","date":"2015-07-28","pret":-0.05191,"close":10.14}
{"ticker":"COUP","date":"2015-07-29","pret":-0.0388,"close":9.97}
{"ticker":"COUP","date":"2015-07-30","pret":-0.01394,"close":9.64}
{"ticker":"COUP","date":"2015-07-31","pret":-0.0347,"close":9.73}
{"ticker":"COUP","date":"2015-08-03","pret":0.00827,"close":9.25}
{"ticker":"COUP","date":"2015-08-04","pret":-0.04961,"close":9.58}
{"ticker":"COUP","date":"2015-08-05","pret":0.00755,"close":9.2}
{"ticker":"COUP","date":"2015-08-06","pret":0.0715,"close":10.25}
{"ticker":"COUP","date":"2015-08-07","pret":0.003,"close":9.72}
{"ticker":"COUP","date":"2015-08-10","pret":-0.02729,"close":9.71}
{"ticker":"COUP","date":"2015-08-11","pret":-0.01549,"close":9.48}
{"ticker":"COUP","date":"2015-08-12","pret":-0.02529,"close":9.45}
{"ticker":"COUP","date":"2015-08-13","pret":0.00956,"close":9.69}
{"ticker":"COUP","date":"2015-08-14","pret":0.02299,"close":10.13}
{"ticker":"COUP","date":"2015-08-17","pret":0.04148,"close":10.25}
{"ticker":"COUP","date":"2015-08-18","pret":0.0128,"close":10.17}
{"ticker":"COUP","date":"2015-08-19","pret":-0.00687,"close":10.22}
{"ticker":"COUP","date":"2015-08-20","pret":-0.0189,"close":9.49}
{"ticker":"COUP","date":"2015-08-21","pret":-0.07287,"close":9.48}
{"ticker":"COUP","date":"2015-08-24","pret":-0.04642,"close":9.47}
{"ticker":"COUP","date":"2015-08-25","pret":0.08974,"close":9.51}
{"ticker":"COUP","date":"2015-08-26","pret":-0.00207,"close":9.19}
{"ticker":"COUP","date":"2015-08-27","pret":-0.03802,"close":9.32}
{"ticker":"COUP","date":"2015-08-28","pret":0.00108,"close":9.28}
{"ticker":"COUP","date":"2015-08-31","pret":-0.00215,"close":9.34}
{"ticker":"COUP","date":"2015-09-01","pret":-0.0163,"close":9.22}
{"ticker":"COUP","date":"2015-09-02","pret":0.01522,"close":9.46}
{"ticker":"COUP","date":"2015-09-03","pret":0.01711,"close":9.41}
{"ticker":"COUP","date":"2015-09-04","pret":-0.02252,"close":9.2}
{"ticker":"COUP","date":"2015-09-08","pret":0.00971,"close":9.47}
{"ticker":"COUP","date":"2015-09-09","pret":0.0181,"close":9.63}
{"ticker":"COUP","date":"2015-09-10","pret":0.00736,"close":10.23}
{"ticker":"COUP","date":"2015-09-11","pret":0.05995,"close":10.35}
{"ticker":"COUP","date":"2015-09-14","pret":0.01566,"close":9.86}
{"ticker":"COUP","date":"2015-09-15","pret":-0.04569,"close":10.01}
{"ticker":"COUP","date":"2015-09-16","pret":0.01312,"close":9.85}
{"ticker":"COUP","date":"2015-09-17","pret":-0.01414,"close":9.92}
{"ticker":"COUP","date":"2015-09-18","pret":0.02412,"close":10.04}
{"ticker":"COUP","date":"2015-09-21","pret":-0.00598,"close":9.34}
{"ticker":"COUP","date":"2015-09-22","pret":-0.07896,"close":9.18}
{"ticker":"COUP","date":"2015-09-23","pret":-0.00869,"close":8.86}
{"ticker":"COUP","date":"2015-09-24","pret":-0.04346,"close":9.01}
{"ticker":"COUP","date":"2015-09-25","pret":0.0336,"close":8.8}
{"ticker":"COUP","date":"2015-09-28","pret":-0.03931,"close":8.6}
{"ticker":"COUP","date":"2015-09-29","pret":-0.01036,"close":8.85}
{"ticker":"COUP","date":"2015-09-30","pret":0.02965,"close":9}
{"ticker":"COUP","date":"2015-10-01","pret":0.01892,"close":9}
{"ticker":"COUP","date":"2015-10-02","pret":-0.0223,"close":8.94}
{"ticker":"COUP","date":"2015-10-05","pret":0.02009,"close":9.36}
{"ticker":"COUP","date":"2015-10-06","pret":0.04325,"close":9.39}
{"ticker":"COUP","date":"2015-10-07","pret":-0.00637,"close":9.11}
{"ticker":"COUP","date":"2015-10-08","pret":-0.02918,"close":9}
{"ticker":"COUP","date":"2015-10-09","pret":-0.01436,"close":8.73}
{"ticker":"COUP","date":"2015-10-12","pret":-0.02364,"close":8.72}
{"ticker":"COUP","date":"2015-10-13","pret":-0.008,"close":8.43}
{"ticker":"COUP","date":"2015-10-14","pret":-0.04221,"close":7.96}
{"ticker":"COUP","date":"2015-10-15","pret":-0.04407,"close":8.06}
{"ticker":"COUP","date":"2015-10-16","pret":0.00996,"close":8}
{"ticker":"COUP","date":"2015-10-19","pret":-0.01247,"close":8.13}
{"ticker":"COUP","date":"2015-10-20","pret":0.01494,"close":7.93}
{"ticker":"COUP","date":"2015-10-21","pret":-0.00994,"close":8.25}
{"ticker":"COUP","date":"2015-10-22","pret":0.04516,"close":8.25}
{"ticker":"COUP","date":"2015-10-23","pret":-0.28848,"close":6.01}
{"ticker":"COUP","date":"2015-10-26","pret":-0.07951,"close":5.7}
{"ticker":"COUP","date":"2015-10-27","pret":-0.02797,"close":5.6}
{"ticker":"COUP","date":"2015-10-28","pret":-0.00712,"close":5.72}
{"ticker":"COUP","date":"2015-10-29","pret":0.01418,"close":5.58}
{"ticker":"COUP","date":"2015-10-30","pret":-0.02315,"close":5.54}
{"ticker":"COUP","date":"2015-11-02","pret":-0.00723,"close":5.82}
{"ticker":"COUP","date":"2015-11-03","pret":0.05988,"close":6.38}
{"ticker":"COUP","date":"2015-11-04","pret":0.07886,"close":6.3}
{"ticker":"COUP","date":"2015-11-05","pret":-0.14055,"close":6.3}
{"ticker":"COUP","date":"2015-11-06","pret":0.12141,"close":6.35}
{"ticker":"COUP","date":"2015-11-09","pret":0.02229,"close":6.2}
{"ticker":"COUP","date":"2015-11-10","pret":-0.032,"close":6.34}
{"ticker":"COUP","date":"2015-11-11","pret":0.03043,"close":6.34}
{"ticker":"COUP","date":"2015-11-12","pret":0,"close":6.64}
{"ticker":"COUP","date":"2015-11-13","pret":0.05224,"close":6.92}
{"ticker":"COUP","date":"2015-11-16","pret":0.02659,"close":6.63}
{"ticker":"COUP","date":"2015-11-17","pret":-0.04624,"close":6.32}
{"ticker":"COUP","date":"2015-11-18","pret":-0.04528,"close":6.21}
{"ticker":"COUP","date":"2015-11-19","pret":-0.0161,"close":6.38}
{"ticker":"COUP","date":"2015-11-20","pret":0.046,"close":6.78}
{"ticker":"COUP","date":"2015-11-23","pret":0.03054,"close":6.79}
{"ticker":"COUP","date":"2015-11-24","pret":0.02083,"close":6.75}
{"ticker":"COUP","date":"2015-11-25","pret":-0.01933,"close":7.02}
{"ticker":"COUP","date":"2015-11-26"}
{"ticker":"COUP","date":"2015-11-27","pret":0.04836,"close":7.13}
{"ticker":"COUP","date":"2015-11-30","pret":0.01983,"close":6.94}
{"ticker":"COUP","date":"2015-12-01","pret":-0.03715,"close":6.6}
{"ticker":"COUP","date":"2015-12-02","pret":-0.04009,"close":6.39}
{"ticker":"COUP","date":"2015-12-03","pret":-0.04652,"close":6.39}
{"ticker":"COUP","date":"2015-12-04","pret":0.00633,"close":6.34}
{"ticker":"COUP","date":"2015-12-07","pret":0.00472,"close":6.48}
{"ticker":"COUP","date":"2015-12-08","pret":0.01248,"close":6.37}
{"ticker":"COUP","date":"2015-12-09","pret":-0.02671,"close":6.95}
{"ticker":"COUP","date":"2015-12-10","pret":0.08834,"close":6.84}
{"ticker":"COUP","date":"2015-12-11","pret":-0.01765,"close":6.33}
{"ticker":"COUP","date":"2015-12-14","pret":-0.06592,"close":6.45}
{"ticker":"COUP","date":"2015-12-15","pret":0.02813,"close":6.44}
{"ticker":"COUP","date":"2015-12-16","pret":-0.01709,"close":6.74}
{"ticker":"COUP","date":"2015-12-17"}
{"ticker":"COUP","date":"2015-12-18","pret":0.01401,"close":6.67}
{"ticker":"COUP","date":"2015-12-21","pret":0.02744,"close":6.73}
{"ticker":"COUP","date":"2015-12-22","pret":0.03255,"close":7.09}
{"ticker":"COUP","date":"2015-12-23","pret":0.03011,"close":7.47}
{"ticker":"COUP","date":"2015-12-24","pret":0.01263,"close":7.46}
{"ticker":"COUP","date":"2015-12-28","pret":0.04099,"close":7.81}
{"ticker":"COUP","date":"2015-12-29","pret":0.04834,"close":7.49}
{"ticker":"COUP","date":"2015-12-30","pret":-0.05371,"close":7.07}
{"ticker":"COUP","date":"2015-12-31","pret":-0.0525,"close":6.82}
{"ticker":"COUP","date":"2016-01-04","pret":-0.06444,"close":6.99}
{"ticker":"COUP","date":"2016-01-05","pret":0.0559,"close":6.32}
{"ticker":"COWN","date":"2015-01-02","pret":0.02088,"close":4.7}
{"ticker":"COWN","date":"2015-01-05","pret":-0.03362,"close":4.66}
{"ticker":"COWN","date":"2015-01-06","pret":-0.00643,"close":4.56}
{"ticker":"COWN","date":"2015-01-07","pret":-0.01081,"close":4.68}
{"ticker":"COWN","date":"2015-01-08","pret":0.01938,"close":4.7}
{"ticker":"COWN","date":"2015-01-09","pret":0,"close":4.69}
{"ticker":"COWN","date":"2015-01-12","pret":-0.00213,"close":4.58}
{"ticker":"COWN","date":"2015-01-13","pret":-0.01074,"close":4.57}
{"ticker":"COWN","date":"2015-01-14","pret":-0.02848,"close":4.5}
{"ticker":"COWN","date":"2015-01-15","pret":0.00222,"close":4.41}
{"ticker":"COWN","date":"2015-01-16","pret":-0.02925,"close":4.44}
{"ticker":"COWN","date":"2015-01-20","pret":0.01361,"close":4.4}
{"ticker":"COWN","date":"2015-01-21","pret":-0.01361,"close":4.38}
{"ticker":"COWN","date":"2015-01-22","pret":0.01135,"close":4.49}
{"ticker":"COWN","date":"2015-01-23","pret":0.01568,"close":4.46}
{"ticker":"COWN","date":"2015-01-26","pret":-0.00893,"close":4.38}
{"ticker":"COWN","date":"2015-01-27","pret":-0.03421,"close":4.36}
{"ticker":"COWN","date":"2015-01-28","pret":0.02067,"close":4.22}
{"ticker":"COWN","date":"2015-01-29","pret":-0.03704,"close":4.23}
{"ticker":"COWN","date":"2015-01-30","pret":-0.01425,"close":4.16}
{"ticker":"COWN","date":"2015-02-02","pret":0,"close":4.17}
{"ticker":"COWN","date":"2015-02-03","pret":0.00715,"close":4.37}
{"ticker":"COWN","date":"2015-02-04","pret":0.0281,"close":4.42}
{"ticker":"COWN","date":"2015-02-05","pret":0.02734,"close":4.56}
{"ticker":"COWN","date":"2015-02-06","pret":0.0288,"close":4.68}
{"ticker":"COWN","date":"2015-02-09","pret":0.0216,"close":4.7}
{"ticker":"COWN","date":"2015-02-10","pret":0.00426,"close":4.71}
{"ticker":"COWN","date":"2015-02-11","pret":-0.00213,"close":4.69}
{"ticker":"COWN","date":"2015-02-12","pret":0.00426,"close":4.7}
{"ticker":"COWN","date":"2015-02-13","pret":0.00212,"close":4.76}
{"ticker":"COWN","date":"2015-02-17","pret":0.01263,"close":4.72}
{"ticker":"COWN","date":"2015-02-18","pret":-0.01688,"close":4.72}
{"ticker":"COWN","date":"2015-02-19","pret":0,"close":4.71}
{"ticker":"COWN","date":"2015-02-20","pret":0.00425,"close":4.74}
{"ticker":"COWN","date":"2015-02-23","pret":0.03128,"close":4.8}
{"ticker":"COWN","date":"2015-02-24","pret":-0.01032,"close":4.93}
{"ticker":"COWN","date":"2015-02-25","pret":0.02459,"close":4.91}
{"ticker":"COWN","date":"2015-02-26","pret":0.00404,"close":5.2}
{"ticker":"COWN","date":"2015-02-27","pret":0.04725,"close":5.29}
{"ticker":"COWN","date":"2015-03-02","pret":0.02657,"close":5.37}
{"ticker":"COWN","date":"2015-03-03","pret":0.00932,"close":5.22}
{"ticker":"COWN","date":"2015-03-04","pret":-0.03397,"close":5.21}
{"ticker":"COWN","date":"2015-03-05","pret":0.00574,"close":5.33}
{"ticker":"COWN","date":"2015-03-06","pret":0.00571,"close":5.21}
{"ticker":"COWN","date":"2015-03-09","pret":-0.03672,"close":5.28}
{"ticker":"COWN","date":"2015-03-10","pret":0.02527,"close":5.24}
{"ticker":"COWN","date":"2015-03-11","pret":0.00383,"close":5.25}
{"ticker":"COWN","date":"2015-03-12","pret":0.00191,"close":5.33}
{"ticker":"COWN","date":"2015-03-13","pret":0.02078,"close":5.32}
{"ticker":"COWN","date":"2015-03-16","pret":0,"close":5.36}
{"ticker":"COWN","date":"2015-03-17","pret":-0.00374,"close":5.32}
{"ticker":"COWN","date":"2015-03-18","pret":-0.00188,"close":5.42}
{"ticker":"COWN","date":"2015-03-19","pret":0.02047,"close":5.46}
{"ticker":"COWN","date":"2015-03-20","pret":0.00734,"close":5.43}
{"ticker":"COWN","date":"2015-03-23","pret":-0.00734,"close":5.37}
{"ticker":"COWN","date":"2015-03-24","pret":-0.01111,"close":5.35}
{"ticker":"COWN","date":"2015-03-25","pret":-0.00373,"close":5.22}
{"ticker":"COWN","date":"2015-03-26","pret":-0.03036,"close":5.22}
{"ticker":"COWN","date":"2015-03-27","pret":0.00959,"close":5.15}
{"ticker":"COWN","date":"2015-03-30","pret":-0.00766,"close":5.18}
{"ticker":"COWN","date":"2015-03-31","pret":-0.00385,"close":5.2}
{"ticker":"COWN","date":"2015-04-01","pret":-0.00193,"close":5.23}
{"ticker":"COWN","date":"2015-04-02","pret":0.01916,"close":5.28}
{"ticker":"COWN","date":"2015-04-06","pret":0.0019,"close":5.34}
{"ticker":"COWN","date":"2015-04-07","pret":0.01317,"close":5.28}
{"ticker":"COWN","date":"2015-04-08","pret":-0.0075,"close":5.38}
{"ticker":"COWN","date":"2015-04-09","pret":0.01681,"close":5.47}
{"ticker":"COWN","date":"2015-04-10","pret":0.01835,"close":5.52}
{"ticker":"COWN","date":"2015-04-13","pret":0,"close":5.59}
{"ticker":"COWN","date":"2015-04-14","pret":0.0198,"close":5.6}
{"ticker":"COWN","date":"2015-04-15","pret":0.00533,"close":5.64}
{"ticker":"COWN","date":"2015-04-16","pret":0,"close":5.69}
{"ticker":"COWN","date":"2015-04-17","pret":0.00354,"close":5.62}
{"ticker":"COWN","date":"2015-04-20","pret":0,"close":5.65}
{"ticker":"COWN","date":"2015-04-21","pret":0.00529,"close":5.68}
{"ticker":"COWN","date":"2015-04-22","pret":0.00176,"close":5.75}
{"ticker":"COWN","date":"2015-04-23","pret":0.01047,"close":5.78}
{"ticker":"COWN","date":"2015-04-24","pret":0.00864,"close":5.81}
{"ticker":"COWN","date":"2015-04-27","pret":0.00686,"close":5.73}
{"ticker":"COWN","date":"2015-04-28","pret":-0.02598,"close":5.83}
{"ticker":"COWN","date":"2015-04-29","pret":0.02255,"close":5.77}
{"ticker":"COWN","date":"2015-04-30","pret":-0.01556,"close":5.59}
{"ticker":"COWN","date":"2015-05-01","pret":-0.02469,"close":5.75}
{"ticker":"COWN","date":"2015-05-04","pret":0.0299,"close":5.7}
{"ticker":"COWN","date":"2015-05-05","pret":-0.01925,"close":5.66}
{"ticker":"COWN","date":"2015-05-06","pret":0,"close":5.69}
{"ticker":"COWN","date":"2015-05-07","pret":-0.00177,"close":5.71}
{"ticker":"COWN","date":"2015-05-08","pret":0.02448,"close":5.69}
{"ticker":"COWN","date":"2015-05-11","pret":-0.01567,"close":5.8}
{"ticker":"COWN","date":"2015-05-12","pret":0.01911,"close":5.9}
{"ticker":"COWN","date":"2015-05-13","pret":-0.01911,"close":5.59}
{"ticker":"COWN","date":"2015-05-14","pret":-0.01949,"close":5.47}
{"ticker":"COWN","date":"2015-05-15","pret":-0.01805,"close":5.49}
{"ticker":"COWN","date":"2015-05-18","pret":0.00364,"close":5.78}
{"ticker":"COWN","date":"2015-05-19","pret":0.05129,"close":5.67}
{"ticker":"COWN","date":"2015-05-20","pret":-0.02797,"close":5.71}
{"ticker":"COWN","date":"2015-05-21","pret":0.01408,"close":5.71}
{"ticker":"COWN","date":"2015-05-22","pret":-0.00175,"close":5.71}
{"ticker":"COWN","date":"2015-05-26","pret":-0.00703,"close":5.65}
{"ticker":"COWN","date":"2015-05-27","pret":0.00528,"close":5.91}
{"ticker":"COWN","date":"2015-05-28","pret":0.03787,"close":5.84}
{"ticker":"COWN","date":"2015-05-29","pret":-0.02048,"close":5.9}
{"ticker":"COWN","date":"2015-06-01","pret":0.01879,"close":6.01}
{"ticker":"COWN","date":"2015-06-02","pret":0.01844,"close":6.05}
{"ticker":"COWN","date":"2015-06-03","pret":0.01156,"close":6.26}
{"ticker":"COWN","date":"2015-06-04","pret":0.02112,"close":6.17}
{"ticker":"COWN","date":"2015-06-05","pret":-0.01132,"close":6.32}
{"ticker":"COWN","date":"2015-06-08","pret":0.03515,"close":6.35}
{"ticker":"COWN","date":"2015-06-09","pret":-0.0063,"close":6.3}
{"ticker":"COWN","date":"2015-06-10","pret":0.00943,"close":6.29}
{"ticker":"COWN","date":"2015-06-11","pret":-0.0126,"close":6.23}
{"ticker":"COWN","date":"2015-06-12","pret":-0.01276,"close":6.22}
{"ticker":"COWN","date":"2015-06-15","pret":-0.0113,"close":6.2}
{"ticker":"COWN","date":"2015-06-16","pret":0.0113,"close":6.26}
{"ticker":"COWN","date":"2015-06-17","pret":0.00958,"close":6.25}
{"ticker":"COWN","date":"2015-06-18","pret":-0.00478,"close":6.2}
{"ticker":"COWN","date":"2015-06-19","pret":-0.01448,"close":6.23}
{"ticker":"COWN","date":"2015-06-22","pret":0.01288,"close":6.27}
{"ticker":"COWN","date":"2015-06-23","pret":0.0032,"close":6.28}
{"ticker":"COWN","date":"2015-06-24","pret":0.00159,"close":6.19}
{"ticker":"COWN","date":"2015-06-25","pret":-0.0096,"close":6.32}
{"ticker":"COWN","date":"2015-06-26","pret":0.02068,"close":6.5}
{"ticker":"COWN","date":"2015-06-29","pret":0.01562,"close":6.31}
{"ticker":"COWN","date":"2015-06-30","pret":-0.00466,"close":6.4}
{"ticker":"COWN","date":"2015-07-01","pret":0.00621,"close":6.44}
{"ticker":"COWN","date":"2015-07-02","pret":-0.00155,"close":6.37}
{"ticker":"COWN","date":"2015-07-06","pret":-0.01878,"close":6.39}
{"ticker":"COWN","date":"2015-07-07","pret":0.011,"close":6.33}
{"ticker":"COWN","date":"2015-07-08","pret":-0.02212,"close":6.22}
{"ticker":"COWN","date":"2015-07-09","pret":0.00319,"close":6.29}
{"ticker":"COWN","date":"2015-07-10","pret":0.0158,"close":6.33}
{"ticker":"COWN","date":"2015-07-13","pret":0,"close":6.33}
{"ticker":"COWN","date":"2015-07-14","pret":-0.00787,"close":6.44}
{"ticker":"COWN","date":"2015-07-15","pret":0.01878,"close":6.4}
{"ticker":"COWN","date":"2015-07-16","pret":-0.00622,"close":6.51}
{"ticker":"COWN","date":"2015-07-17","pret":0.02161,"close":6.53}
{"ticker":"COWN","date":"2015-07-20","pret":-0.02944,"close":6.03}
{"ticker":"COWN","date":"2015-07-21","pret":-0.05827,"close":5.94}
{"ticker":"COWN","date":"2015-07-22","pret":-0.01681,"close":5.99}
{"ticker":"COWN","date":"2015-07-23","pret":0.0118,"close":5.87}
{"ticker":"COWN","date":"2015-07-24","pret":-0.0203,"close":5.82}
{"ticker":"COWN","date":"2015-07-27","pret":-0.01031,"close":5.63}
{"ticker":"COWN","date":"2015-07-28","pret":-0.01742,"close":5.66}
{"ticker":"COWN","date":"2015-07-29","pret":0.00526,"close":5.73}
{"ticker":"COWN","date":"2015-07-30","pret":0.01561,"close":5.74}
{"ticker":"COWN","date":"2015-07-31","pret":-0.01038,"close":5.65}
{"ticker":"COWN","date":"2015-08-03","pret":-0.02287,"close":5.77}
{"ticker":"COWN","date":"2015-08-04","pret":0.03325,"close":5.68}
{"ticker":"COWN","date":"2015-08-05","pret":-0.01911,"close":5.66}
{"ticker":"COWN","date":"2015-08-06","pret":-0.01236,"close":5.57}
{"ticker":"COWN","date":"2015-08-07","pret":-0.01792,"close":5.42}
{"ticker":"COWN","date":"2015-08-10","pret":-0.02009,"close":5.67}
{"ticker":"COWN","date":"2015-08-11","pret":0.03267,"close":5.47}
{"ticker":"COWN","date":"2015-08-12","pret":-0.03822,"close":5.56}
{"ticker":"COWN","date":"2015-08-13","pret":0.03105,"close":5.59}
{"ticker":"COWN","date":"2015-08-14","pret":-0.0018,"close":5.69}
{"ticker":"COWN","date":"2015-08-17","pret":0.01609,"close":5.55}
{"ticker":"COWN","date":"2015-08-18","pret":-0.02332,"close":5.46}
{"ticker":"COWN","date":"2015-08-19","pret":-0.01279,"close":5.4}
{"ticker":"COWN","date":"2015-08-20","pret":-0.02231,"close":5.18}
{"ticker":"COWN","date":"2015-08-21","pret":-0.05011,"close":5.1}
{"ticker":"COWN","date":"2015-08-24","pret":-0.05067,"close":5.1}
{"ticker":"COWN","date":"2015-08-25","pret":0.08753,"close":5.06}
{"ticker":"COWN","date":"2015-08-26","pret":-0.01342,"close":5}
{"ticker":"COWN","date":"2015-08-27","pret":-0.03138,"close":5.05}
{"ticker":"COWN","date":"2015-08-28","pret":0.00596,"close":5.23}
{"ticker":"COWN","date":"2015-08-31","pret":0.03502,"close":5.29}
{"ticker":"COWN","date":"2015-09-01","pret":-0.01542,"close":5.08}
{"ticker":"COWN","date":"2015-09-02","pret":0.00388,"close":5.13}
{"ticker":"COWN","date":"2015-09-03","pret":-0.0156,"close":5.03}
{"ticker":"COWN","date":"2015-09-04","pret":-0.02789,"close":5.04}
{"ticker":"COWN","date":"2015-09-08","pret":0.03181,"close":5.07}
{"ticker":"COWN","date":"2015-09-09","pret":0.00974,"close":5.16}
{"ticker":"COWN","date":"2015-09-10","pret":-0.00194,"close":5.07}
{"ticker":"COWN","date":"2015-09-11","pret":-0.02358,"close":5.14}
{"ticker":"COWN","date":"2015-09-14","pret":0.02938,"close":5.07}
{"ticker":"COWN","date":"2015-09-15","pret":-0.02344,"close":5.08}
{"ticker":"COWN","date":"2015-09-16","pret":0,"close":5.19}
{"ticker":"COWN","date":"2015-09-17","pret":0.02729,"close":5.08}
{"ticker":"COWN","date":"2015-09-18","pret":-0.03922,"close":4.92}
{"ticker":"COWN","date":"2015-09-21","pret":-0.00803,"close":4.96}
{"ticker":"COWN","date":"2015-09-22","pret":-0.01217,"close":4.87}
{"ticker":"COWN","date":"2015-09-23","pret":-0.01026,"close":5}
{"ticker":"COWN","date":"2015-09-24","pret":0.03046,"close":4.9}
{"ticker":"COWN","date":"2015-09-25","pret":-0.01005,"close":4.66}
{"ticker":"COWN","date":"2015-09-28","pret":-0.06252,"close":4.51}
{"ticker":"COWN","date":"2015-09-29","pret":-0.02614,"close":4.53}
{"ticker":"COWN","date":"2015-09-30","pret":0.00879,"close":4.56}
{"ticker":"COWN","date":"2015-10-01","pret":0,"close":4.53}
{"ticker":"COWN","date":"2015-10-02","pret":-0.01544,"close":4.52}
{"ticker":"COWN","date":"2015-10-05","pret":0.00885,"close":4.69}
{"ticker":"COWN","date":"2015-10-06","pret":0.03037,"close":4.78}
{"ticker":"COWN","date":"2015-10-07","pret":0.01905,"close":4.79}
{"ticker":"COWN","date":"2015-10-08","pret":-0.0042,"close":4.41}
{"ticker":"COWN","date":"2015-10-09","pret":-0.07654,"close":4.3}
{"ticker":"COWN","date":"2015-10-12","pret":-0.02299,"close":4.22}
{"ticker":"COWN","date":"2015-10-13","pret":-0.02115,"close":4.23}
{"ticker":"COWN","date":"2015-10-14","pret":-0.00238,"close":4.16}
{"ticker":"COWN","date":"2015-10-15","pret":-0.00477,"close":4.4}
{"ticker":"COWN","date":"2015-10-16","pret":0.05129,"close":4.31}
{"ticker":"COWN","date":"2015-10-19","pret":-0.02765,"close":4.35}
{"ticker":"COWN","date":"2015-10-20","pret":0.01392,"close":4.16}
{"ticker":"COWN","date":"2015-10-21","pret":-0.04236,"close":4.11}
{"ticker":"COWN","date":"2015-10-22","pret":-0.00241,"close":4.07}
{"ticker":"COWN","date":"2015-10-23","pret":-0.00726,"close":4.21}
{"ticker":"COWN","date":"2015-10-26","pret":0.02161,"close":4.17}
{"ticker":"COWN","date":"2015-10-27","pret":-0.01918,"close":4.16}
{"ticker":"COWN","date":"2015-10-28","pret":0.00724,"close":4.3}
{"ticker":"COWN","date":"2015-10-29","pret":0.02375,"close":4.2}
{"ticker":"COWN","date":"2015-10-30","pret":-0.00943,"close":4.21}
{"ticker":"COWN","date":"2015-11-02","pret":-0.00713,"close":4.34}
{"ticker":"COWN","date":"2015-11-03","pret":0.03287,"close":4.35}
{"ticker":"COWN","date":"2015-11-04","pret":0.00461,"close":4.39}
{"ticker":"COWN","date":"2015-11-05","pret":0.01596,"close":4.38}
{"ticker":"COWN","date":"2015-11-06","pret":-0.01367,"close":4.66}
{"ticker":"COWN","date":"2015-11-09","pret":0.06224,"close":4.54}
{"ticker":"COWN","date":"2015-11-10","pret":-0.02179,"close":4.47}
{"ticker":"COWN","date":"2015-11-11","pret":-0.0133,"close":4.51}
{"ticker":"COWN","date":"2015-11-12","pret":0.00445,"close":4.48}
{"ticker":"COWN","date":"2015-11-13","pret":-0.01568,"close":4.44}
{"ticker":"COWN","date":"2015-11-16","pret":0.00451,"close":4.48}
{"ticker":"COWN","date":"2015-11-17","pret":0.00448,"close":4.53}
{"ticker":"COWN","date":"2015-11-18","pret":0.01112,"close":4.68}
{"ticker":"COWN","date":"2015-11-19","pret":0.03479,"close":4.67}
{"ticker":"COWN","date":"2015-11-20","pret":0,"close":4.75}
{"ticker":"COWN","date":"2015-11-23","pret":0.01063,"close":4.57}
{"ticker":"COWN","date":"2015-11-24","pret":-0.0366,"close":4.61}
{"ticker":"COWN","date":"2015-11-25","pret":0.00873,"close":4.68}
{"ticker":"COWN","date":"2015-11-26"}
{"ticker":"COWN","date":"2015-11-27","pret":0.01724,"close":4.78}
{"ticker":"COWN","date":"2015-11-30","pret":0.01905,"close":4.75}
{"ticker":"COWN","date":"2015-12-01","pret":-0.0042,"close":4.73}
{"ticker":"COWN","date":"2015-12-02","pret":-0.00422,"close":4.52}
{"ticker":"COWN","date":"2015-12-03","pret":-0.041,"close":4.54}
{"ticker":"COWN","date":"2015-12-04","pret":-0.00441,"close":4.57}
{"ticker":"COWN","date":"2015-12-07","pret":0.00441,"close":4.35}
{"ticker":"COWN","date":"2015-12-08","pret":-0.05664,"close":4.26}
{"ticker":"COWN","date":"2015-12-09","pret":-0.01408,"close":4.23}
{"ticker":"COWN","date":"2015-12-10","pret":0.00236,"close":4.27}
{"ticker":"COWN","date":"2015-12-11","pret":-0.01425,"close":4.08}
{"ticker":"COWN","date":"2015-12-14","pret":-0.02667,"close":3.85}
{"ticker":"COWN","date":"2015-12-15","pret":-0.04781,"close":3.92}
{"ticker":"COWN","date":"2015-12-16","pret":0.02293,"close":4}
{"ticker":"COWN","date":"2015-12-17"}
{"ticker":"COWN","date":"2015-12-18","pret":0.01748,"close":3.97}
{"ticker":"COWN","date":"2015-12-21","pret":-0.01748,"close":3.97}
{"ticker":"COWN","date":"2015-12-22","pret":0.00753,"close":3.98}
{"ticker":"COWN","date":"2015-12-23","pret":0,"close":4.01}
{"ticker":"COWN","date":"2015-12-24","pret":0,"close":4.07}
{"ticker":"COWN","date":"2015-12-28","pret":0.01735,"close":3.91}
{"ticker":"COWN","date":"2015-12-29","pret":-0.035,"close":3.82}
{"ticker":"COWN","date":"2015-12-30","pret":-0.03364,"close":3.86}
{"ticker":"COWN","date":"2015-12-31","pret":0.01047,"close":3.83}
{"ticker":"COWN","date":"2016-01-04","pret":-0.01575,"close":3.74}
{"ticker":"COWN","date":"2016-01-05","pret":-0.01064,"close":3.7}
{"ticker":"CPA","date":"2015-01-02","pret":0.00906,"close":102.93}
{"ticker":"CPA","date":"2015-01-05","pret":-0.01878,"close":101.58}
{"ticker":"CPA","date":"2015-01-06","pret":-0.00382,"close":100.62}
{"ticker":"CPA","date":"2015-01-07","pret":-0.01234,"close":100.65}
{"ticker":"CPA","date":"2015-01-08","pret":0.01126,"close":102.05}
{"ticker":"CPA","date":"2015-01-09","pret":0.00265,"close":102.48}
{"ticker":"CPA","date":"2015-01-12","pret":0.00118,"close":103.03}
{"ticker":"CPA","date":"2015-01-13","pret":0.01659,"close":104.9}
{"ticker":"CPA","date":"2015-01-14","pret":-0.00376,"close":104.32}
{"ticker":"CPA","date":"2015-01-15","pret":0.01467,"close":105.64}
{"ticker":"CPA","date":"2015-01-16","pret":0.00891,"close":103.99}
{"ticker":"CPA","date":"2015-01-20","pret":-0.00246,"close":113.16}
{"ticker":"CPA","date":"2015-01-21","pret":0.06755,"close":111.34}
{"ticker":"CPA","date":"2015-01-22","pret":-0.00505,"close":112.31}
{"ticker":"CPA","date":"2015-01-23","pret":-0.0024,"close":110.85}
{"ticker":"CPA","date":"2015-01-26","pret":-0.0206,"close":109.56}
{"ticker":"CPA","date":"2015-01-27","pret":-0.01373,"close":108.43}
{"ticker":"CPA","date":"2015-01-28","pret":0.00744,"close":109.62}
{"ticker":"CPA","date":"2015-01-29","pret":0.00283,"close":110.5}
{"ticker":"CPA","date":"2015-01-30","pret":0.00519,"close":107.51}
{"ticker":"CPA","date":"2015-02-02","pret":-0.02928,"close":108.92}
{"ticker":"CPA","date":"2015-02-03","pret":0.02154,"close":110.75}
{"ticker":"CPA","date":"2015-02-04","pret":0.01938,"close":113.96}
{"ticker":"CPA","date":"2015-02-05","pret":0.01963,"close":116.3}
{"ticker":"CPA","date":"2015-02-06","pret":0.02519,"close":114.88}
{"ticker":"CPA","date":"2015-02-09","pret":-0.01896,"close":111.38}
{"ticker":"CPA","date":"2015-02-10","pret":-0.02586,"close":111.05}
{"ticker":"CPA","date":"2015-02-11","pret":0.00358,"close":111.74}
{"ticker":"CPA","date":"2015-02-12","pret":0.03746,"close":118.85}
{"ticker":"CPA","date":"2015-02-13","pret":0.02298,"close":119.12}
{"ticker":"CPA","date":"2015-02-17","pret":-0.0043,"close":113.73}
{"ticker":"CPA","date":"2015-02-18","pret":-0.04,"close":116.61}
{"ticker":"CPA","date":"2015-02-19","pret":0.03185,"close":115.16}
{"ticker":"CPA","date":"2015-02-20","pret":-0.02371,"close":115.6}
{"ticker":"CPA","date":"2015-02-23","pret":0.01085,"close":116.13}
{"ticker":"CPA","date":"2015-02-24","pret":-0.00104,"close":118.78}
{"ticker":"CPA","date":"2015-02-25","pret":0.01543,"close":117.59}
{"ticker":"CPA","date":"2015-02-26","pret":0.0017,"close":114.76}
{"ticker":"CPA","date":"2015-02-27","pret":-0.01894,"close":113.88}
{"ticker":"CPA","date":"2015-03-02","pret":-0.01228,"close":113.65}
{"ticker":"CPA","date":"2015-03-03","pret":-0.00501,"close":114.05}
{"ticker":"CPA","date":"2015-03-04","pret":-0.0022,"close":110.4}
{"ticker":"CPA","date":"2015-03-05","pret":-0.0243,"close":109.37}
{"ticker":"CPA","date":"2015-03-06","pret":-0.0131,"close":109.14}
{"ticker":"CPA","date":"2015-03-09","pret":0.00119,"close":105.94}
{"ticker":"CPA","date":"2015-03-10","pret":-0.02455,"close":101.86}
{"ticker":"CPA","date":"2015-03-11","pret":-0.04547,"close":100.26}
{"ticker":"CPA","date":"2015-03-12","pret":-0.01882,"close":101.03}
{"ticker":"CPA","date":"2015-03-13","pret":0.01469,"close":104.97}
{"ticker":"CPA","date":"2015-03-16","pret":0.04103,"close":104.2}
{"ticker":"CPA","date":"2015-03-17","pret":-0.02742,"close":103.89}
{"ticker":"CPA","date":"2015-03-18","pret":0.01725,"close":104.85}
{"ticker":"CPA","date":"2015-03-19","pret":0.00382,"close":103.96}
{"ticker":"CPA","date":"2015-03-20","pret":-0.00755,"close":104.64}
{"ticker":"CPA","date":"2015-03-23","pret":0.0066,"close":105.64}
{"ticker":"CPA","date":"2015-03-24","pret":0.00171,"close":105.43}
{"ticker":"CPA","date":"2015-03-25","pret":0.00342,"close":101.74}
{"ticker":"CPA","date":"2015-03-26","pret":-0.04359,"close":102.38}
{"ticker":"CPA","date":"2015-03-27","pret":0.01377,"close":102.95}
{"ticker":"CPA","date":"2015-03-30","pret":0.00894,"close":102.11}
{"ticker":"CPA","date":"2015-03-31","pret":-0.0161,"close":100.97}
{"ticker":"CPA","date":"2015-04-01","pret":-0.00612,"close":98.25}
{"ticker":"CPA","date":"2015-04-02","pret":-0.01666,"close":97.53}
{"ticker":"CPA","date":"2015-04-06","pret":-0.02527,"close":99.96}
{"ticker":"CPA","date":"2015-04-07","pret":0.02979,"close":101.73}
{"ticker":"CPA","date":"2015-04-08","pret":0.03572,"close":104.14}
{"ticker":"CPA","date":"2015-04-09","pret":0.00809,"close":105.45}
{"ticker":"CPA","date":"2015-04-10","pret":0.01428,"close":107.41}
{"ticker":"CPA","date":"2015-04-13","pret":0.01622,"close":106.12}
{"ticker":"CPA","date":"2015-04-14","pret":-0.01603,"close":106.16}
{"ticker":"CPA","date":"2015-04-15","pret":-0.00085,"close":105.78}
{"ticker":"CPA","date":"2015-04-16","pret":0.00217,"close":106.75}
{"ticker":"CPA","date":"2015-04-17","pret":0.00377,"close":106.83}
{"ticker":"CPA","date":"2015-04-20","pret":0.00366,"close":107.15}
{"ticker":"CPA","date":"2015-04-21","pret":0.00607,"close":107.19}
{"ticker":"CPA","date":"2015-04-22","pret":0.00168,"close":108.07}
{"ticker":"CPA","date":"2015-04-23","pret":0.00046,"close":108.89}
{"ticker":"CPA","date":"2015-04-24","pret":0.0153,"close":112.24}
{"ticker":"CPA","date":"2015-04-27","pret":0.02761,"close":114.54}
{"ticker":"CPA","date":"2015-04-28","pret":0.01896,"close":113.72}
{"ticker":"CPA","date":"2015-04-29","pret":-0.00974,"close":111.32}
{"ticker":"CPA","date":"2015-04-30","pret":-0.02103,"close":110.89}
{"ticker":"CPA","date":"2015-05-01","pret":0.00207,"close":110.5}
{"ticker":"CPA","date":"2015-05-04","pret":-0.00243,"close":109.07}
{"ticker":"CPA","date":"2015-05-05","pret":-0.02334,"close":109}
{"ticker":"CPA","date":"2015-05-06","pret":0.01256,"close":106.9}
{"ticker":"CPA","date":"2015-05-07","pret":-0.10637,"close":92.94}
{"ticker":"CPA","date":"2015-05-08","pret":-0.05433,"close":94.41}
{"ticker":"CPA","date":"2015-05-11","pret":0.01591,"close":93.49}
{"ticker":"CPA","date":"2015-05-12","pret":-0.02289,"close":91.97}
{"ticker":"CPA","date":"2015-05-13","pret":-0.00627,"close":91.53}
{"ticker":"CPA","date":"2015-05-14","pret":-0.00445,"close":91.74}
{"ticker":"CPA","date":"2015-05-15","pret":-0.00305,"close":92}
{"ticker":"CPA","date":"2015-05-18","pret":0.00218,"close":91.77}
{"ticker":"CPA","date":"2015-05-19","pret":0.00326,"close":91.01}
{"ticker":"CPA","date":"2015-05-20","pret":-0.01136,"close":89.99}
{"ticker":"CPA","date":"2015-05-21","pret":-0.01382,"close":89.51}
{"ticker":"CPA","date":"2015-05-22","pret":-0.00245,"close":89.66}
{"ticker":"CPA","date":"2015-05-26","pret":0.0069,"close":87.61}
{"ticker":"CPA","date":"2015-05-27","pret":-0.03785,"close":87.12}
{"ticker":"CPA","date":"2015-05-28","pret":0.00391,"close":86.67}
{"ticker":"CPA","date":"2015-05-29","pret":-0.00818,"close":85.29}
{"ticker":"CPA","date":"2015-06-01","pret":-0.01269,"close":85.14}
{"ticker":"CPA","date":"2015-06-02","pret":-0.01214,"close":87.39}
{"ticker":"CPA","date":"2015-06-03","pret":0.03564,"close":88.13}
{"ticker":"CPA","date":"2015-06-04","pret":0.00673,"close":87.77}
{"ticker":"CPA","date":"2015-06-05","pret":-0.00593,"close":88.66}
{"ticker":"CPA","date":"2015-06-08","pret":0.01148,"close":86.89}
{"ticker":"CPA","date":"2015-06-09","pret":-0.02321,"close":87.41}
{"ticker":"CPA","date":"2015-06-10","pret":0.01401,"close":86.98}
{"ticker":"CPA","date":"2015-06-11","pret":-0.01055,"close":86.99}
{"ticker":"CPA","date":"2015-06-12","pret":-0.003,"close":86.84}
{"ticker":"CPA","date":"2015-06-15","pret":-0.01749,"close":85.09}
{"ticker":"CPA","date":"2015-06-16","pret":0,"close":84.78}
{"ticker":"CPA","date":"2015-06-17","pret":0.01911,"close":84.99}
{"ticker":"CPA","date":"2015-06-18","pret":-0.01735,"close":84.98}
{"ticker":"CPA","date":"2015-06-19","pret":-0.00118,"close":84.96}
{"ticker":"CPA","date":"2015-06-22","pret":0.01111,"close":86.67}
{"ticker":"CPA","date":"2015-06-23","pret":0.01133,"close":86.67}
{"ticker":"CPA","date":"2015-06-24","pret":-0.0015,"close":84.9}
{"ticker":"CPA","date":"2015-06-25","pret":-0.02247,"close":84.22}
{"ticker":"CPA","date":"2015-06-26","pret":-0.00946,"close":83.2}
{"ticker":"CPA","date":"2015-06-29","pret":-0.01884,"close":81.48}
{"ticker":"CPA","date":"2015-06-30","pret":-0.00717,"close":82.59}
{"ticker":"CPA","date":"2015-07-01","pret":0.01754,"close":81.97}
{"ticker":"CPA","date":"2015-07-02","pret":-0.01705,"close":82.75}
{"ticker":"CPA","date":"2015-07-06","pret":-0.01128,"close":81.02}
{"ticker":"CPA","date":"2015-07-07","pret":-0.00706,"close":83.97}
{"ticker":"CPA","date":"2015-07-08","pret":0.03178,"close":82.78}
{"ticker":"CPA","date":"2015-07-09","pret":0.00456,"close":84.35}
{"ticker":"CPA","date":"2015-07-10","pret":0.01816,"close":85.32}
{"ticker":"CPA","date":"2015-07-13","pret":0.00785,"close":85.64}
{"ticker":"CPA","date":"2015-07-14","pret":-0.00292,"close":84}
{"ticker":"CPA","date":"2015-07-15","pret":-0.02153,"close":83.77}
{"ticker":"CPA","date":"2015-07-16","pret":-0.00853,"close":81.01}
{"ticker":"CPA","date":"2015-07-17","pret":-0.02813,"close":80.46}
{"ticker":"CPA","date":"2015-07-20","pret":0.00433,"close":79.04}
{"ticker":"CPA","date":"2015-07-21","pret":-0.02451,"close":78.36}
{"ticker":"CPA","date":"2015-07-22","pret":-0.0089,"close":77.37}
{"ticker":"CPA","date":"2015-07-23","pret":-0.00384,"close":76.98}
{"ticker":"CPA","date":"2015-07-24","pret":-0.01433,"close":75.01}
{"ticker":"CPA","date":"2015-07-27","pret":-0.02796,"close":74.27}
{"ticker":"CPA","date":"2015-07-28","pret":-0.00563,"close":74.72}
{"ticker":"CPA","date":"2015-07-29","pret":0.00857,"close":75.93}
{"ticker":"CPA","date":"2015-07-30","pret":0.00638,"close":73.87}
{"ticker":"CPA","date":"2015-07-31","pret":-0.01657,"close":75.53}
{"ticker":"CPA","date":"2015-08-03","pret":0.01776,"close":75.91}
{"ticker":"CPA","date":"2015-08-04","pret":-0.01561,"close":76.21}
{"ticker":"CPA","date":"2015-08-05","pret":0.02522,"close":75.86}
{"ticker":"CPA","date":"2015-08-06","pret":-0.00895,"close":75.84}
{"ticker":"CPA","date":"2015-08-07","pret":0.00304,"close":76.09}
{"ticker":"CPA","date":"2015-08-10","pret":0.00945,"close":76.69}
{"ticker":"CPA","date":"2015-08-11","pret":-0.00813,"close":73.97}
{"ticker":"CPA","date":"2015-08-12","pret":-0.03252,"close":73.23}
{"ticker":"CPA","date":"2015-08-13","pret":-0.10474,"close":63.61}
{"ticker":"CPA","date":"2015-08-14","pret":-0.04164,"close":62.01}
{"ticker":"CPA","date":"2015-08-17","pret":-0.04017,"close":60.93}
{"ticker":"CPA","date":"2015-08-18","pret":-0.0079,"close":59.95}
{"ticker":"CPA","date":"2015-08-19","pret":-0.01113,"close":57.28}
{"ticker":"CPA","date":"2015-08-20","pret":-0.04949,"close":56.31}
{"ticker":"CPA","date":"2015-08-21","pret":-0.02489,"close":54.08}
{"ticker":"CPA","date":"2015-08-24","pret":-0.07491,"close":51.36}
{"ticker":"CPA","date":"2015-08-25","pret":0.0232,"close":49.44}
{"ticker":"CPA","date":"2015-08-26","pret":-0.03746,"close":49.45}
{"ticker":"CPA","date":"2015-08-27","pret":-0.03627,"close":50.39}
{"ticker":"CPA","date":"2015-08-28","pret":0.03114,"close":52.11}
{"ticker":"CPA","date":"2015-08-31","pret":0.02808,"close":51.27}
{"ticker":"CPA","date":"2015-09-01","pret":-0.01511,"close":49.57}
{"ticker":"CPA","date":"2015-09-02","pret":-0.02091,"close":49.9}
{"ticker":"CPA","date":"2015-09-03","pret":-0.0042,"close":48.9}
{"ticker":"CPA","date":"2015-09-04","pret":-0.034,"close":48.69}
{"ticker":"CPA","date":"2015-09-08","pret":0.02838,"close":48.5}
{"ticker":"CPA","date":"2015-09-09","pret":-0.01419,"close":47}
{"ticker":"CPA","date":"2015-09-10","pret":-0.04085,"close":46.08}
{"ticker":"CPA","date":"2015-09-11","pret":-0.01846,"close":45}
{"ticker":"CPA","date":"2015-09-14","pret":-0.02235,"close":45}
{"ticker":"CPA","date":"2015-09-15","pret":-0.00578,"close":45.52}
{"ticker":"CPA","date":"2015-09-16","pret":0.01218,"close":45.8}
{"ticker":"CPA","date":"2015-09-17","pret":0.01095,"close":47.71}
{"ticker":"CPA","date":"2015-09-18","pret":0.02686,"close":47.49}
{"ticker":"CPA","date":"2015-09-21","pret":0.01222,"close":46.33}
{"ticker":"CPA","date":"2015-09-22","pret":-0.04673,"close":44.94}
{"ticker":"CPA","date":"2015-09-23","pret":-0.0066,"close":43.93}
{"ticker":"CPA","date":"2015-09-24","pret":-0.03782,"close":41.12}
{"ticker":"CPA","date":"2015-09-25","pret":-0.05348,"close":40.52}
{"ticker":"CPA","date":"2015-09-28","pret":-0.02549,"close":40.39}
{"ticker":"CPA","date":"2015-09-29","pret":-0.00548,"close":41.58}
{"ticker":"CPA","date":"2015-09-30","pret":0.05228,"close":41.93}
{"ticker":"CPA","date":"2015-10-01","pret":-0.00475,"close":41.7}
{"ticker":"CPA","date":"2015-10-02","pret":-0.01898,"close":44}
{"ticker":"CPA","date":"2015-10-05","pret":0.06527,"close":46.36}
{"ticker":"CPA","date":"2015-10-06","pret":0.05311,"close":45.99}
{"ticker":"CPA","date":"2015-10-07","pret":0.00323,"close":54.11}
{"ticker":"CPA","date":"2015-10-08","pret":0.14846,"close":58}
{"ticker":"CPA","date":"2015-10-09","pret":0.07146,"close":61}
{"ticker":"CPA","date":"2015-10-12","pret":0.05043,"close":58.77}
{"ticker":"CPA","date":"2015-10-13","pret":-0.03758,"close":54.22}
{"ticker":"CPA","date":"2015-10-14","pret":-0.06559,"close":56.47}
{"ticker":"CPA","date":"2015-10-15","pret":0.0269,"close":61.93}
{"ticker":"CPA","date":"2015-10-16","pret":0.07939,"close":60.85}
{"ticker":"CPA","date":"2015-10-19","pret":-0.01184,"close":59.29}
{"ticker":"CPA","date":"2015-10-20","pret":-0.02004,"close":59.56}
{"ticker":"CPA","date":"2015-10-21","pret":0.00051,"close":54.57}
{"ticker":"CPA","date":"2015-10-22","pret":-0.06803,"close":55.34}
{"ticker":"CPA","date":"2015-10-23","pret":0.00952,"close":55.32}
{"ticker":"CPA","date":"2015-10-26","pret":-0.01205,"close":52.35}
{"ticker":"CPA","date":"2015-10-27","pret":-0.06273,"close":49.99}
{"ticker":"CPA","date":"2015-10-28","pret":-0.0375,"close":50.38}
{"ticker":"CPA","date":"2015-10-29","pret":0.0028,"close":50.03}
{"ticker":"CPA","date":"2015-10-30","pret":-0.0024,"close":50.52}
{"ticker":"CPA","date":"2015-11-02","pret":0.01094,"close":53.32}
{"ticker":"CPA","date":"2015-11-03","pret":0.04505,"close":54.83}
{"ticker":"CPA","date":"2015-11-04","pret":0.03584,"close":55.32}
{"ticker":"CPA","date":"2015-11-05","pret":0.00727,"close":54.91}
{"ticker":"CPA","date":"2015-11-06","pret":-0.00873,"close":54.74}
{"ticker":"CPA","date":"2015-11-09","pret":-0.00036,"close":50.93}
{"ticker":"CPA","date":"2015-11-10","pret":-0.07178,"close":50.78}
{"ticker":"CPA","date":"2015-11-11","pret":0.0049,"close":48.89}
{"ticker":"CPA","date":"2015-11-12","pret":-0.0507,"close":47}
{"ticker":"CPA","date":"2015-11-13","pret":-0.04456,"close":49.7}
{"ticker":"CPA","date":"2015-11-16","pret":0.0655,"close":50.61}
{"ticker":"CPA","date":"2015-11-17","pret":0.01795,"close":48.79}
{"ticker":"CPA","date":"2015-11-18","pret":-0.0346,"close":53.14}
{"ticker":"CPA","date":"2015-11-19","pret":0.08491,"close":54.62}
{"ticker":"CPA","date":"2015-11-20","pret":0.03091,"close":54.54}
{"ticker":"CPA","date":"2015-11-23","pret":0.00943,"close":58}
{"ticker":"CPA","date":"2015-11-24","pret":0.03286,"close":54.49}
{"ticker":"CPA","date":"2015-11-25","pret":-0.0659,"close":52.8}
{"ticker":"CPA","date":"2015-11-26"}
{"ticker":"CPA","date":"2015-11-27","pret":-0.01466,"close":52.62}
{"ticker":"CPA","date":"2015-11-30","pret":-0.0038,"close":51.65}
{"ticker":"CPA","date":"2015-12-01","pret":-0.0107,"close":52.49}
{"ticker":"CPA","date":"2015-12-02","pret":-0.01218,"close":51.87}
{"ticker":"CPA","date":"2015-12-03","pret":0.02079,"close":52.93}
{"ticker":"CPA","date":"2015-12-04","pret":0.01268,"close":51.48}
{"ticker":"CPA","date":"2015-12-07","pret":-0.04148,"close":49.18}
{"ticker":"CPA","date":"2015-12-08","pret":-0.04779,"close":50.2}
{"ticker":"CPA","date":"2015-12-09","pret":0.02358,"close":48.58}
{"ticker":"CPA","date":"2015-12-10","pret":-0.02584,"close":49.72}
{"ticker":"CPA","date":"2015-12-11","pret":0.01899,"close":47.78}
{"ticker":"CPA","date":"2015-12-14","pret":-0.03436,"close":46.61}
{"ticker":"CPA","date":"2015-12-15","pret":-0.01476,"close":48}
{"ticker":"CPA","date":"2015-12-16","pret":0.0291,"close":49.45}
{"ticker":"CPA","date":"2015-12-17"}
{"ticker":"CPA","date":"2015-12-18","pret":0.0035,"close":49.3}
{"ticker":"CPA","date":"2015-12-21","pret":0.02377,"close":50.95}
{"ticker":"CPA","date":"2015-12-22","pret":0.01929,"close":51.32}
{"ticker":"CPA","date":"2015-12-23","pret":0.01699,"close":52.52}
{"ticker":"CPA","date":"2015-12-24","pret":0.01747,"close":53.44}
{"ticker":"CPA","date":"2015-12-28","pret":0.01229,"close":48.98}
{"ticker":"CPA","date":"2015-12-29","pret":-0.07027,"close":49.47}
{"ticker":"CPA","date":"2015-12-30","pret":-0.01299,"close":48.2}
{"ticker":"CPA","date":"2015-12-31","pret":-0.0196,"close":48.26}
{"ticker":"CPA","date":"2016-01-04","pret":-0.01532,"close":47.25}
{"ticker":"CPA","date":"2016-01-05","pret":0.00021,"close":47.5}
{"ticker":"CPB","date":"2015-01-02","pret":-0.01127,"close":44}
{"ticker":"CPB","date":"2015-01-05","pret":-0.00865,"close":43.33}
{"ticker":"CPB","date":"2015-01-06","pret":-0.0062,"close":43.04}
{"ticker":"CPB","date":"2015-01-07","pret":0.00848,"close":44.94}
{"ticker":"CPB","date":"2015-01-08","pret":0.02724,"close":45.53}
{"ticker":"CPB","date":"2015-01-09","pret":0.01214,"close":45.4}
{"ticker":"CPB","date":"2015-01-12","pret":-0.01614,"close":45.55}
{"ticker":"CPB","date":"2015-01-13","pret":0.01987,"close":45.53}
{"ticker":"CPB","date":"2015-01-14","pret":-0.01165,"close":45.58}
{"ticker":"CPB","date":"2015-01-15","pret":0.01471,"close":46.09}
{"ticker":"CPB","date":"2015-01-16","pret":0.00543,"close":46.55}
{"ticker":"CPB","date":"2015-01-20","pret":0.01099,"close":46.94}
{"ticker":"CPB","date":"2015-01-21","pret":0.00492,"close":47.11}
{"ticker":"CPB","date":"2015-01-22","pret":0.00807,"close":47.43}
{"ticker":"CPB","date":"2015-01-23","pret":0,"close":46.7}
{"ticker":"CPB","date":"2015-01-26","pret":-0.01299,"close":46.76}
{"ticker":"CPB","date":"2015-01-27","pret":-0.00602,"close":46.55}
{"ticker":"CPB","date":"2015-01-28","pret":0.00816,"close":45.82}
{"ticker":"CPB","date":"2015-01-29","pret":-0.02075,"close":46.46}
{"ticker":"CPB","date":"2015-01-30","pret":0.00718,"close":45.74}
{"ticker":"CPB","date":"2015-02-02","pret":-0.00959,"close":46.33}
{"ticker":"CPB","date":"2015-02-03","pret":0.0193,"close":46.75}
{"ticker":"CPB","date":"2015-02-04","pret":0.00172,"close":47.43}
{"ticker":"CPB","date":"2015-02-05","pret":0.01995,"close":47.92}
{"ticker":"CPB","date":"2015-02-06","pret":0.00315,"close":48.11}
{"ticker":"CPB","date":"2015-02-09","pret":0.00543,"close":47.55}
{"ticker":"CPB","date":"2015-02-10","pret":-0.00459,"close":48.03}
{"ticker":"CPB","date":"2015-02-11","pret":0.00605,"close":47.83}
{"ticker":"CPB","date":"2015-02-12","pret":-0.00983,"close":47.72}
{"ticker":"CPB","date":"2015-02-13","pret":-0.03441,"close":46.88}
{"ticker":"CPB","date":"2015-02-17","pret":0.01404,"close":46.9}
{"ticker":"CPB","date":"2015-02-18","pret":0.00748,"close":47.32}
{"ticker":"CPB","date":"2015-02-19","pret":0.00404,"close":46.63}
{"ticker":"CPB","date":"2015-02-20","pret":-0.01366,"close":46.64}
{"ticker":"CPB","date":"2015-02-23","pret":0.00215,"close":47.21}
{"ticker":"CPB","date":"2015-02-24","pret":0.01088,"close":47.22}
{"ticker":"CPB","date":"2015-02-25","pret":-0.0156,"close":47.17}
{"ticker":"CPB","date":"2015-02-26","pret":0.0156,"close":46.47}
{"ticker":"CPB","date":"2015-02-27","pret":-0.01388,"close":46.59}
{"ticker":"CPB","date":"2015-03-02","pret":0.00086,"close":46.75}
{"ticker":"CPB","date":"2015-03-03","pret":0.00343,"close":46.95}
{"ticker":"CPB","date":"2015-03-04","pret":0.00427,"close":46.31}
{"ticker":"CPB","date":"2015-03-05","pret":-0.01158,"close":46.28}
{"ticker":"CPB","date":"2015-03-06","pret":-0.0078,"close":45.1}
{"ticker":"CPB","date":"2015-03-09","pret":-0.01556,"close":45.49}
{"ticker":"CPB","date":"2015-03-10","pret":0.00022,"close":45.15}
{"ticker":"CPB","date":"2015-03-11","pret":-0.00265,"close":44.7}
{"ticker":"CPB","date":"2015-03-12","pret":-0.008,"close":45.28}
{"ticker":"CPB","date":"2015-03-13","pret":0.00711,"close":45.33}
{"ticker":"CPB","date":"2015-03-16","pret":0.0053,"close":45.26}
{"ticker":"CPB","date":"2015-03-17","pret":-0.00819,"close":45.16}
{"ticker":"CPB","date":"2015-03-18","pret":0.00155,"close":45.44}
{"ticker":"CPB","date":"2015-03-19","pret":0.00685,"close":45.3}
{"ticker":"CPB","date":"2015-03-20","pret":-0.00022,"close":45.75}
{"ticker":"CPB","date":"2015-03-23","pret":0.00921,"close":45.69}
{"ticker":"CPB","date":"2015-03-24","pret":-0.00175,"close":45.39}
{"ticker":"CPB","date":"2015-03-25","pret":0.00022,"close":45.4}
{"ticker":"CPB","date":"2015-03-26","pret":-0.00812,"close":45.04}
{"ticker":"CPB","date":"2015-03-27","pret":-0.00376,"close":45.89}
{"ticker":"CPB","date":"2015-03-30","pret":0.01602,"close":46.45}
{"ticker":"CPB","date":"2015-03-31","pret":0.00954,"close":46.55}
{"ticker":"CPB","date":"2015-04-01","pret":0.00344,"close":46.57}
{"ticker":"CPB","date":"2015-04-02","pret":0.00322,"close":46.63}
{"ticker":"CPB","date":"2015-04-06","pret":-0.00279,"close":46.66}
{"ticker":"CPB","date":"2015-04-07","pret":0.00172,"close":46.12}
{"ticker":"CPB","date":"2015-04-08","pret":-0.0097,"close":46.23}
{"ticker":"CPB","date":"2015-04-09","pret":-0.00108,"close":46.21}
{"ticker":"CPB","date":"2015-04-10","pret":0.00195,"close":45.82}
{"ticker":"CPB","date":"2015-04-13","pret":-0.0111,"close":46.12}
{"ticker":"CPB","date":"2015-04-14","pret":0.0098,"close":46.51}
{"ticker":"CPB","date":"2015-04-15","pret":0.01441,"close":46.57}
{"ticker":"CPB","date":"2015-04-16","pret":-0.00514,"close":46.51}
{"ticker":"CPB","date":"2015-04-17","pret":-0.00646,"close":46.19}
{"ticker":"CPB","date":"2015-04-20","pret":-0.00022,"close":46.4}
{"ticker":"CPB","date":"2015-04-21","pret":0.00302,"close":46.05}
{"ticker":"CPB","date":"2015-04-22","pret":-0.00757,"close":46.11}
{"ticker":"CPB","date":"2015-04-23","pret":-0.00348,"close":46.07}
{"ticker":"CPB","date":"2015-04-24","pret":0.00391,"close":45.81}
{"ticker":"CPB","date":"2015-04-27","pret":-0.00588,"close":45.6}
{"ticker":"CPB","date":"2015-04-28","pret":-0.00503,"close":45.47}
{"ticker":"CPB","date":"2015-04-29","pret":-0.00286,"close":44.94}
{"ticker":"CPB","date":"2015-04-30","pret":-0.01195,"close":44.71}
{"ticker":"CPB","date":"2015-05-01","pret":-0.00134,"close":45.55}
{"ticker":"CPB","date":"2015-05-04","pret":0.01461,"close":45.74}
{"ticker":"CPB","date":"2015-05-05","pret":0.0046,"close":45.39}
{"ticker":"CPB","date":"2015-05-06","pret":-0.00746,"close":45.2}
{"ticker":"CPB","date":"2015-05-07","pret":-0.00663,"close":45.48}
{"ticker":"CPB","date":"2015-05-08","pret":0.01955,"close":45.83}
{"ticker":"CPB","date":"2015-05-11","pret":-0.00349,"close":45.8}
{"ticker":"CPB","date":"2015-05-12","pret":-0.00328,"close":45.93}
{"ticker":"CPB","date":"2015-05-13","pret":0.00633,"close":45.81}
{"ticker":"CPB","date":"2015-05-14","pret":0.00434,"close":46.48}
{"ticker":"CPB","date":"2015-05-15","pret":0.00777,"close":46.85}
{"ticker":"CPB","date":"2015-05-18","pret":0.00343,"close":46.79}
{"ticker":"CPB","date":"2015-05-19","pret":0.00214,"close":46.72}
{"ticker":"CPB","date":"2015-05-20","pret":0.00107,"close":46.7}
{"ticker":"CPB","date":"2015-05-21","pret":-0.00407,"close":46.93}
{"ticker":"CPB","date":"2015-05-22","pret":0.02583,"close":47.91}
{"ticker":"CPB","date":"2015-05-26","pret":-0.00104,"close":47.74}
{"ticker":"CPB","date":"2015-05-27","pret":-0.00063,"close":48.12}
{"ticker":"CPB","date":"2015-05-28","pret":0.00626,"close":48.39}
{"ticker":"CPB","date":"2015-05-29","pret":0.00664,"close":48.34}
{"ticker":"CPB","date":"2015-06-01","pret":-0.00124,"close":48.32}
{"ticker":"CPB","date":"2015-06-02","pret":-0.00269,"close":47.67}
{"ticker":"CPB","date":"2015-06-03","pret":-0.00729,"close":47.38}
{"ticker":"CPB","date":"2015-06-04","pret":-0.01325,"close":47.07}
{"ticker":"CPB","date":"2015-06-05","pret":-0.00659,"close":46.54}
{"ticker":"CPB","date":"2015-06-08","pret":-0.00684,"close":46.28}
{"ticker":"CPB","date":"2015-06-09","pret":-0.00516,"close":46.57}
{"ticker":"CPB","date":"2015-06-10","pret":0.00559,"close":46.84}
{"ticker":"CPB","date":"2015-06-11","pret":0.00535,"close":46.83}
{"ticker":"CPB","date":"2015-06-12","pret":-0.00235,"close":46.73}
{"ticker":"CPB","date":"2015-06-15","pret":-0.00687,"close":46.33}
{"ticker":"CPB","date":"2015-06-16","pret":-0.00065,"close":47.55}
{"ticker":"CPB","date":"2015-06-17","pret":0.02406,"close":47.76}
{"ticker":"CPB","date":"2015-06-18","pret":0.00796,"close":48.24}
{"ticker":"CPB","date":"2015-06-19","pret":0.00728,"close":48.27}
{"ticker":"CPB","date":"2015-06-22","pret":0.00496,"close":48.3}
{"ticker":"CPB","date":"2015-06-23","pret":-0.00289,"close":48.29}
{"ticker":"CPB","date":"2015-06-24","pret":-0.00166,"close":48.01}
{"ticker":"CPB","date":"2015-06-25","pret":-0.00021,"close":47.7}
{"ticker":"CPB","date":"2015-06-26","pret":-0.00937,"close":47.85}
{"ticker":"CPB","date":"2015-06-29","pret":-0.00671,"close":47.01}
{"ticker":"CPB","date":"2015-06-30","pret":-0.00485,"close":47.65}
{"ticker":"CPB","date":"2015-07-01","pret":0.01073,"close":47.84}
{"ticker":"CPB","date":"2015-07-02","pret":0.00293,"close":47.66}
{"ticker":"CPB","date":"2015-07-06","pret":-0.01112,"close":47.27}
{"ticker":"CPB","date":"2015-07-07","pret":-0.00232,"close":47.98}
{"ticker":"CPB","date":"2015-07-08","pret":0.00884,"close":47.57}
{"ticker":"CPB","date":"2015-07-09","pret":0.0046,"close":47.12}
{"ticker":"CPB","date":"2015-07-10","pret":-0.00922,"close":47.62}
{"ticker":"CPB","date":"2015-07-13","pret":0.00651,"close":47.83}
{"ticker":"CPB","date":"2015-07-14","pret":0.00167,"close":48.13}
{"ticker":"CPB","date":"2015-07-15","pret":0.00167,"close":47.59}
{"ticker":"CPB","date":"2015-07-16","pret":-0.0023,"close":48.02}
{"ticker":"CPB","date":"2015-07-17","pret":0.0023,"close":47.85}
{"ticker":"CPB","date":"2015-07-20","pret":-0.00084,"close":47.61}
{"ticker":"CPB","date":"2015-07-21","pret":-0.00796,"close":47.46}
{"ticker":"CPB","date":"2015-07-22","pret":0.00984,"close":48.32}
{"ticker":"CPB","date":"2015-07-23","pret":0.0083,"close":48.2}
{"ticker":"CPB","date":"2015-07-24","pret":-0.00352,"close":48.28}
{"ticker":"CPB","date":"2015-07-27","pret":-0.00312,"close":48.28}
{"ticker":"CPB","date":"2015-07-28","pret":0.00829,"close":49}
{"ticker":"CPB","date":"2015-07-29","pret":0.01332,"close":48.71}
{"ticker":"CPB","date":"2015-07-30","pret":-0.01085,"close":49.17}
{"ticker":"CPB","date":"2015-07-31","pret":0.01875,"close":49.31}
{"ticker":"CPB","date":"2015-08-03","pret":-0.00202,"close":49.88}
{"ticker":"CPB","date":"2015-08-04","pret":0.00786,"close":49.68}
{"ticker":"CPB","date":"2015-08-05","pret":0.0008,"close":50}
{"ticker":"CPB","date":"2015-08-06","pret":0.00759,"close":50.49}
{"ticker":"CPB","date":"2015-08-07","pret":0.00199,"close":50.28}
{"ticker":"CPB","date":"2015-08-10","pret":0.00397,"close":50.48}
{"ticker":"CPB","date":"2015-08-11","pret":-0.00875,"close":50.32}
{"ticker":"CPB","date":"2015-08-12","pret":-0.0012,"close":50.4}
{"ticker":"CPB","date":"2015-08-13","pret":0.00677,"close":50.26}
{"ticker":"CPB","date":"2015-08-14","pret":-0.00159,"close":50.7}
{"ticker":"CPB","date":"2015-08-17","pret":0.00397,"close":50.57}
{"ticker":"CPB","date":"2015-08-18","pret":0.00079,"close":50.23}
{"ticker":"CPB","date":"2015-08-19","pret":-0.00755,"close":50.11}
{"ticker":"CPB","date":"2015-08-20","pret":-0.007,"close":49.63}
{"ticker":"CPB","date":"2015-08-21","pret":-0.00604,"close":48.61}
{"ticker":"CPB","date":"2015-08-24","pret":-0.05204,"close":47.01}
{"ticker":"CPB","date":"2015-08-25","pret":0.01604,"close":46.15}
{"ticker":"CPB","date":"2015-08-26","pret":-0.01456,"close":47.43}
{"ticker":"CPB","date":"2015-08-27","pret":0.01435,"close":47.72}
{"ticker":"CPB","date":"2015-08-28","pret":-0.00042,"close":47.8}
{"ticker":"CPB","date":"2015-08-31","pret":-0.00021,"close":47.99}
{"ticker":"CPB","date":"2015-09-01","pret":-0.01117,"close":46.87}
{"ticker":"CPB","date":"2015-09-02","pret":0.00444,"close":47.77}
{"ticker":"CPB","date":"2015-09-03","pret":-0.01018,"close":48.53}
{"ticker":"CPB","date":"2015-09-04","pret":0.02775,"close":47.94}
{"ticker":"CPB","date":"2015-09-08","pret":0.00558,"close":49.38}
{"ticker":"CPB","date":"2015-09-09","pret":0.02605,"close":48.72}
{"ticker":"CPB","date":"2015-09-10","pret":-0.0205,"close":49.15}
{"ticker":"CPB","date":"2015-09-11","pret":0.00552,"close":49.4}
{"ticker":"CPB","date":"2015-09-14","pret":0.00893,"close":49.51}
{"ticker":"CPB","date":"2015-09-15","pret":0.00444,"close":50.27}
{"ticker":"CPB","date":"2015-09-16","pret":0.01636,"close":51.56}
{"ticker":"CPB","date":"2015-09-17","pret":0.01941,"close":51.57}
{"ticker":"CPB","date":"2015-09-18","pret":-0.01309,"close":51.16}
{"ticker":"CPB","date":"2015-09-21","pret":0.01037,"close":51.47}
{"ticker":"CPB","date":"2015-09-22","pret":-0.00351,"close":51.12}
{"ticker":"CPB","date":"2015-09-23","pret":-0.00274,"close":51.36}
{"ticker":"CPB","date":"2015-09-24","pret":0.00293,"close":51.14}
{"ticker":"CPB","date":"2015-09-25","pret":0.00468,"close":51.67}
{"ticker":"CPB","date":"2015-09-28","pret":-0.00058,"close":50.8}
{"ticker":"CPB","date":"2015-09-29","pret":-0.01194,"close":50.59}
{"ticker":"CPB","date":"2015-09-30","pret":0.00393,"close":50.68}
{"ticker":"CPB","date":"2015-10-01","pret":-0.00787,"close":50.02}
{"ticker":"CPB","date":"2015-10-02","pret":-0.02158,"close":50.6}
{"ticker":"CPB","date":"2015-10-05","pret":0.02197,"close":51.36}
{"ticker":"CPB","date":"2015-10-06","pret":0.01724,"close":50.77}
{"ticker":"CPB","date":"2015-10-07","pret":-0.01133,"close":50.84}
{"ticker":"CPB","date":"2015-10-08","pret":-0.00236,"close":51.33}
{"ticker":"CPB","date":"2015-10-09","pret":0.0053,"close":51.28}
{"ticker":"CPB","date":"2015-10-12","pret":0.00664,"close":50.89}
{"ticker":"CPB","date":"2015-10-13","pret":-0.01312,"close":50.3}
{"ticker":"CPB","date":"2015-10-14","pret":-0.00752,"close":49.48}
{"ticker":"CPB","date":"2015-10-15","pret":-0.01219,"close":49.5}
{"ticker":"CPB","date":"2015-10-16","pret":0.0006,"close":49.49}
{"ticker":"CPB","date":"2015-10-19","pret":-0.00645,"close":49.4}
{"ticker":"CPB","date":"2015-10-20","pret":-0.00142,"close":49.49}
{"ticker":"CPB","date":"2015-10-21","pret":0.00344,"close":49.71}
{"ticker":"CPB","date":"2015-10-22","pret":0.00784,"close":51.43}
{"ticker":"CPB","date":"2015-10-23","pret":0.03386,"close":51.43}
{"ticker":"CPB","date":"2015-10-26","pret":-0.00368,"close":51.61}
{"ticker":"CPB","date":"2015-10-27","pret":-0.00136,"close":51.19}
{"ticker":"CPB","date":"2015-10-28","pret":-0.00273,"close":50.79}
{"ticker":"CPB","date":"2015-10-29","pret":-0.01138,"close":51.2}
{"ticker":"CPB","date":"2015-10-30","pret":0.00825,"close":50.79}
{"ticker":"CPB","date":"2015-11-02","pret":-0.00451,"close":50.74}
{"ticker":"CPB","date":"2015-11-03","pret":-0.0075,"close":50.23}
{"ticker":"CPB","date":"2015-11-04","pret":-0.00258,"close":50.44}
{"ticker":"CPB","date":"2015-11-05","pret":0,"close":50.4}
{"ticker":"CPB","date":"2015-11-06","pret":-0.00797,"close":48.77}
{"ticker":"CPB","date":"2015-11-09","pret":-0.0278,"close":48.67}
{"ticker":"CPB","date":"2015-11-10","pret":0,"close":48.3}
{"ticker":"CPB","date":"2015-11-11","pret":-0.00619,"close":48.87}
{"ticker":"CPB","date":"2015-11-12","pret":0.00455,"close":48.3}
{"ticker":"CPB","date":"2015-11-13","pret":-0.01328,"close":47.97}
{"ticker":"CPB","date":"2015-11-16","pret":0.00084,"close":48.68}
{"ticker":"CPB","date":"2015-11-17","pret":0.01574,"close":48.04}
{"ticker":"CPB","date":"2015-11-18","pret":-0.01136,"close":49.04}
{"ticker":"CPB","date":"2015-11-19","pret":0.01955,"close":49.47}
{"ticker":"CPB","date":"2015-11-20","pret":0.01255,"close":48.82}
{"ticker":"CPB","date":"2015-11-23","pret":-0.01052,"close":49.79}
{"ticker":"CPB","date":"2015-11-24","pret":0.05016,"close":51.33}
{"ticker":"CPB","date":"2015-11-25","pret":-0.00485,"close":52.52}
{"ticker":"CPB","date":"2015-11-26"}
{"ticker":"CPB","date":"2015-11-27","pret":0.0221,"close":53.1}
{"ticker":"CPB","date":"2015-11-30","pret":0.01078,"close":52.24}
{"ticker":"CPB","date":"2015-12-01","pret":-0.00226,"close":52.81}
{"ticker":"CPB","date":"2015-12-02","pret":-0.00264,"close":52.69}
{"ticker":"CPB","date":"2015-12-03","pret":-0.00379,"close":52.44}
{"ticker":"CPB","date":"2015-12-04","pret":-0.00152,"close":53.12}
{"ticker":"CPB","date":"2015-12-07","pret":0.00945,"close":53.12}
{"ticker":"CPB","date":"2015-12-08","pret":-0.00812,"close":53.49}
{"ticker":"CPB","date":"2015-12-09","pret":0.01357,"close":53.53}
{"ticker":"CPB","date":"2015-12-10","pret":0.00037,"close":53.64}
{"ticker":"CPB","date":"2015-12-11","pret":-0.00657,"close":52.99}
{"ticker":"CPB","date":"2015-12-14","pret":-0.00094,"close":53.25}
{"ticker":"CPB","date":"2015-12-15","pret":0.00639,"close":53.21}
{"ticker":"CPB","date":"2015-12-16","pret":0.00393,"close":53.72}
{"ticker":"CPB","date":"2015-12-17"}
{"ticker":"CPB","date":"2015-12-18","pret":-0.01107,"close":52.21}
{"ticker":"CPB","date":"2015-12-21","pret":-0.00834,"close":52.66}
{"ticker":"CPB","date":"2015-12-22","pret":0.00418,"close":53.15}
{"ticker":"CPB","date":"2015-12-23","pret":0.01055,"close":53.57}
{"ticker":"CPB","date":"2015-12-24","pret":0.00337,"close":53.32}
{"ticker":"CPB","date":"2015-12-28","pret":-0.01165,"close":53.59}
{"ticker":"CPB","date":"2015-12-29","pret":0.0178,"close":53.68}
{"ticker":"CPB","date":"2015-12-30","pret":-0.00204,"close":53.21}
{"ticker":"CPB","date":"2015-12-31","pret":-0.01311,"close":52.55}
{"ticker":"CPB","date":"2016-01-04","pret":-0.02134,"close":51.66}
{"ticker":"CPB","date":"2016-01-05","pret":-0.00174,"close":51.85}
{"ticker":"CPE","date":"2015-01-02","pret":0.0428,"close":5.38}
{"ticker":"CPE","date":"2015-01-05","pret":-0.04852,"close":5.02}
{"ticker":"CPE","date":"2015-01-06","pret":-0.04898,"close":5.02}
{"ticker":"CPE","date":"2015-01-07","pret":0.02772,"close":5.01}
{"ticker":"CPE","date":"2015-01-08","pret":0,"close":5.22}
{"ticker":"CPE","date":"2015-01-09","pret":0.0155,"close":5.21}
{"ticker":"CPE","date":"2015-01-12","pret":-0.02532,"close":4.78}
{"ticker":"CPE","date":"2015-01-13","pret":-0.061,"close":4.83}
{"ticker":"CPE","date":"2015-01-14","pret":-0.0021,"close":5.28}
{"ticker":"CPE","date":"2015-01-15","pret":0.12985,"close":5.06}
{"ticker":"CPE","date":"2015-01-16","pret":-0.06282,"close":5.37}
{"ticker":"CPE","date":"2015-01-20","pret":0.02522,"close":5.05}
{"ticker":"CPE","date":"2015-01-21","pret":-0.0135,"close":5.35}
{"ticker":"CPE","date":"2015-01-22","pret":0.0474,"close":5.48}
{"ticker":"CPE","date":"2015-01-23","pret":0.01653,"close":5.65}
{"ticker":"CPE","date":"2015-01-26","pret":0,"close":5.8}
{"ticker":"CPE","date":"2015-01-27","pret":0.03929,"close":5.86}
{"ticker":"CPE","date":"2015-01-28","pret":-0.00351,"close":5.34}
{"ticker":"CPE","date":"2015-01-29","pret":-0.05231,"close":5.39}
{"ticker":"CPE","date":"2015-01-30","pret":-0.01869,"close":5.45}
{"ticker":"CPE","date":"2015-02-02","pret":0.04067,"close":5.75}
{"ticker":"CPE","date":"2015-02-03","pret":0.05806,"close":6.26}
{"ticker":"CPE","date":"2015-02-04","pret":0.0303,"close":6.24}
{"ticker":"CPE","date":"2015-02-05","pret":0.05955,"close":7.2}
{"ticker":"CPE","date":"2015-02-06","pret":0.13021,"close":7.1}
{"ticker":"CPE","date":"2015-02-09","pret":-0.00965,"close":7.13}
{"ticker":"CPE","date":"2015-02-10","pret":-0.01114,"close":6.95}
{"ticker":"CPE","date":"2015-02-11","pret":-0.05174,"close":7.09}
{"ticker":"CPE","date":"2015-02-12","pret":0.06288,"close":7.1}
{"ticker":"CPE","date":"2015-02-13","pret":0.00415,"close":7.37}
{"ticker":"CPE","date":"2015-02-17","pret":0.01913,"close":7.53}
{"ticker":"CPE","date":"2015-02-18","pret":-0.00271,"close":7.4}
{"ticker":"CPE","date":"2015-02-19","pret":-0.03451,"close":7.35}
{"ticker":"CPE","date":"2015-02-20","pret":0.03315,"close":7.37}
{"ticker":"CPE","date":"2015-02-23","pret":-0.0192,"close":7.26}
{"ticker":"CPE","date":"2015-02-24","pret":0.0192,"close":7.23}
{"ticker":"CPE","date":"2015-02-25","pret":-0.01506,"close":7.39}
{"ticker":"CPE","date":"2015-02-26","pret":-0.00415,"close":7.4}
{"ticker":"CPE","date":"2015-02-27","pret":0.0327,"close":7.32}
{"ticker":"CPE","date":"2015-03-02","pret":-0.02442,"close":7.32}
{"ticker":"CPE","date":"2015-03-03","pret":0.01093,"close":7.25}
{"ticker":"CPE","date":"2015-03-04","pret":-0.01368,"close":7.45}
{"ticker":"CPE","date":"2015-03-05","pret":-0.02369,"close":7.16}
{"ticker":"CPE","date":"2015-03-06","pret":0.0154,"close":7.3}
{"ticker":"CPE","date":"2015-03-09","pret":0.01242,"close":7.04}
{"ticker":"CPE","date":"2015-03-10","pret":-0.1101,"close":6.18}
{"ticker":"CPE","date":"2015-03-11","pret":-0.03586,"close":6.5}
{"ticker":"CPE","date":"2015-03-12","pret":0.03586,"close":6.57}
{"ticker":"CPE","date":"2015-03-13","pret":-0.01388,"close":6.87}
{"ticker":"CPE","date":"2015-03-16","pret":0.02908,"close":6.57}
{"ticker":"CPE","date":"2015-03-17","pret":-0.02908,"close":6.57}
{"ticker":"CPE","date":"2015-03-18","pret":-0.00155,"close":6.93}
{"ticker":"CPE","date":"2015-03-19","pret":0.05153,"close":6.83}
{"ticker":"CPE","date":"2015-03-20","pret":0.02336,"close":6.89}
{"ticker":"CPE","date":"2015-03-23","pret":0.00862,"close":7.29}
{"ticker":"CPE","date":"2015-03-24","pret":0.04065,"close":7.63}
{"ticker":"CPE","date":"2015-03-25","pret":0.05739,"close":7.66}
{"ticker":"CPE","date":"2015-03-26","pret":0.03317,"close":7.93}
{"ticker":"CPE","date":"2015-03-27","pret":-0.02156,"close":7.61}
{"ticker":"CPE","date":"2015-03-30","pret":-0.01942,"close":7.43}
{"ticker":"CPE","date":"2015-03-31","pret":-0.05647,"close":7.47}
{"ticker":"CPE","date":"2015-04-01","pret":0.04859,"close":7.79}
{"ticker":"CPE","date":"2015-04-02","pret":0.02086,"close":8.09}
{"ticker":"CPE","date":"2015-04-06","pret":0.05278,"close":8.15}
{"ticker":"CPE","date":"2015-04-07","pret":-0.00245,"close":8.21}
{"ticker":"CPE","date":"2015-04-08","pret":0.00734,"close":7.74}
{"ticker":"CPE","date":"2015-04-09","pret":-0.03218,"close":8.11}
{"ticker":"CPE","date":"2015-04-10","pret":0.0273,"close":8.19}
{"ticker":"CPE","date":"2015-04-13","pret":0.00974,"close":8.2}
{"ticker":"CPE","date":"2015-04-14","pret":0.00484,"close":8.61}
{"ticker":"CPE","date":"2015-04-15","pret":0.0597,"close":9.11}
{"ticker":"CPE","date":"2015-04-16","pret":0.02801,"close":9.08}
{"ticker":"CPE","date":"2015-04-17","pret":-0.01335,"close":8.74}
{"ticker":"CPE","date":"2015-04-20","pret":0.00892,"close":9.07}
{"ticker":"CPE","date":"2015-04-21","pret":0.00664,"close":8.5}
{"ticker":"CPE","date":"2015-04-22","pret":-0.06021,"close":8.62}
{"ticker":"CPE","date":"2015-04-23","pret":0.04129,"close":8.74}
{"ticker":"CPE","date":"2015-04-24","pret":-0.01929,"close":8.82}
{"ticker":"CPE","date":"2015-04-27","pret":0.01591,"close":8.53}
{"ticker":"CPE","date":"2015-04-28","pret":-0.02627,"close":8.58}
{"ticker":"CPE","date":"2015-04-29","pret":-0.01399,"close":8.79}
{"ticker":"CPE","date":"2015-04-30","pret":0.03461,"close":8.94}
{"ticker":"CPE","date":"2015-05-01","pret":-0.01831,"close":8.78}
{"ticker":"CPE","date":"2015-05-04","pret":0.01034,"close":8.54}
{"ticker":"CPE","date":"2015-05-05","pret":-0.00458,"close":8.11}
{"ticker":"CPE","date":"2015-05-06","pret":-0.05063,"close":7.9}
{"ticker":"CPE","date":"2015-05-07","pret":-0.04067,"close":7.54}
{"ticker":"CPE","date":"2015-05-08","pret":-0.02162,"close":8.01}
{"ticker":"CPE","date":"2015-05-11","pret":0.04523,"close":8.14}
{"ticker":"CPE","date":"2015-05-12","pret":-0.0161,"close":8.42}
{"ticker":"CPE","date":"2015-05-13","pret":0.06173,"close":8.35}
{"ticker":"CPE","date":"2015-05-14","pret":-0.01538,"close":8.21}
{"ticker":"CPE","date":"2015-05-15","pret":-0.02657,"close":8.24}
{"ticker":"CPE","date":"2015-05-18","pret":0.00974,"close":8.44}
{"ticker":"CPE","date":"2015-05-19","pret":0,"close":8.07}
{"ticker":"CPE","date":"2015-05-20","pret":-0.01835,"close":8.01}
{"ticker":"CPE","date":"2015-05-21","pret":-0.00993,"close":8.28}
{"ticker":"CPE","date":"2015-05-22","pret":0.01362,"close":8.29}
{"ticker":"CPE","date":"2015-05-26","pret":0.00123,"close":7.84}
{"ticker":"CPE","date":"2015-05-27","pret":-0.05427,"close":7.88}
{"ticker":"CPE","date":"2015-05-28","pret":0.00775,"close":7.73}
{"ticker":"CPE","date":"2015-05-29","pret":-0.00258,"close":7.86}
{"ticker":"CPE","date":"2015-06-01","pret":0.01155,"close":7.81}
{"ticker":"CPE","date":"2015-06-02","pret":0.00128,"close":8.01}
{"ticker":"CPE","date":"2015-06-03","pret":0.01266,"close":7.99}
{"ticker":"CPE","date":"2015-06-04","pret":-0.00758,"close":7.83}
{"ticker":"CPE","date":"2015-06-05","pret":-0.01404,"close":8.19}
{"ticker":"CPE","date":"2015-06-08","pret":0.04646,"close":8.2}
{"ticker":"CPE","date":"2015-06-09","pret":0.01582,"close":8.37}
{"ticker":"CPE","date":"2015-06-10","pret":0.0274,"close":8.56}
{"ticker":"CPE","date":"2015-06-11","pret":0.01284,"close":8.3}
{"ticker":"CPE","date":"2015-06-12","pret":-0.04752,"close":8.28}
{"ticker":"CPE","date":"2015-06-15","pret":-0.00366,"close":8.13}
{"ticker":"CPE","date":"2015-06-16","pret":-0.00612,"close":8.5}
{"ticker":"CPE","date":"2015-06-17","pret":0.05497,"close":8.41}
{"ticker":"CPE","date":"2015-06-18","pret":-0.01523,"close":8.27}
{"ticker":"CPE","date":"2015-06-19","pret":-0.02511,"close":8.2}
{"ticker":"CPE","date":"2015-06-22","pret":-0.00121,"close":8.3}
{"ticker":"CPE","date":"2015-06-23","pret":0.00242,"close":8.43}
{"ticker":"CPE","date":"2015-06-24","pret":0.01321,"close":8.26}
{"ticker":"CPE","date":"2015-06-25","pret":0.00713,"close":8.5}
{"ticker":"CPE","date":"2015-06-26","pret":0.00591,"close":8.5}
{"ticker":"CPE","date":"2015-06-29","pret":-0.01424,"close":8.24}
{"ticker":"CPE","date":"2015-06-30","pret":-0.00599,"close":8.32}
{"ticker":"CPE","date":"2015-07-01","pret":0.0036,"close":7.6}
{"ticker":"CPE","date":"2015-07-02","pret":-0.09148,"close":7.35}
{"ticker":"CPE","date":"2015-07-06","pret":-0.06646,"close":6.96}
{"ticker":"CPE","date":"2015-07-07","pret":-0.02413,"close":7.59}
{"ticker":"CPE","date":"2015-07-08","pret":0.06938,"close":7.13}
{"ticker":"CPE","date":"2015-07-09","pret":-0.01758,"close":7.38}
{"ticker":"CPE","date":"2015-07-10","pret":0.01355,"close":7.2}
{"ticker":"CPE","date":"2015-07-13","pret":-0.03981,"close":7.32}
{"ticker":"CPE","date":"2015-07-14","pret":0.03577,"close":7.79}
{"ticker":"CPE","date":"2015-07-15","pret":0.03714,"close":7.29}
{"ticker":"CPE","date":"2015-07-16","pret":-0.03985,"close":7.08}
{"ticker":"CPE","date":"2015-07-17","pret":-0.04009,"close":6.97}
{"ticker":"CPE","date":"2015-07-20","pret":-0.01994,"close":6.84}
{"ticker":"CPE","date":"2015-07-21","pret":-0.01888,"close":6.88}
{"ticker":"CPE","date":"2015-07-22","pret":-0.02224,"close":6.7}
{"ticker":"CPE","date":"2015-07-23","pret":0.01192,"close":6.77}
{"ticker":"CPE","date":"2015-07-24","pret":-0.00445,"close":6.41}
{"ticker":"CPE","date":"2015-07-27","pret":-0.07251,"close":6.17}
{"ticker":"CPE","date":"2015-07-28","pret":-0.00803,"close":6.49}
{"ticker":"CPE","date":"2015-07-29","pret":0.04571,"close":6.86}
{"ticker":"CPE","date":"2015-07-30","pret":0.04076,"close":6.77}
{"ticker":"CPE","date":"2015-07-31","pret":-0.00742,"close":6.54}
{"ticker":"CPE","date":"2015-08-03","pret":-0.03488,"close":6.27}
{"ticker":"CPE","date":"2015-08-04","pret":-0.025,"close":6.36}
{"ticker":"CPE","date":"2015-08-05","pret":0.03269,"close":6.35}
{"ticker":"CPE","date":"2015-08-06","pret":-0.01855,"close":7.5}
{"ticker":"CPE","date":"2015-08-07","pret":0.12038,"close":7.51}
{"ticker":"CPE","date":"2015-08-10","pret":0.04331,"close":8.43}
{"ticker":"CPE","date":"2015-08-11","pret":0.08867,"close":8.24}
{"ticker":"CPE","date":"2015-08-12","pret":-0.0073,"close":8.76}
{"ticker":"CPE","date":"2015-08-13","pret":0.05233,"close":8.46}
{"ticker":"CPE","date":"2015-08-14","pret":-0.01166,"close":8.54}
{"ticker":"CPE","date":"2015-08-17","pret":0.00701,"close":8.66}
{"ticker":"CPE","date":"2015-08-18","pret":0.01157,"close":8.74}
{"ticker":"CPE","date":"2015-08-19","pret":0.00345,"close":8.37}
{"ticker":"CPE","date":"2015-08-20","pret":-0.04216,"close":8.28}
{"ticker":"CPE","date":"2015-08-21","pret":-0.04152,"close":8.27}
{"ticker":"CPE","date":"2015-08-24","pret":-0.01381,"close":7.63}
{"ticker":"CPE","date":"2015-08-25","pret":0.0063,"close":7.45}
{"ticker":"CPE","date":"2015-08-26","pret":-0.04497,"close":7.8}
{"ticker":"CPE","date":"2015-08-27","pret":0.05745,"close":8.6}
{"ticker":"CPE","date":"2015-08-28","pret":0.04962,"close":8.91}
{"ticker":"CPE","date":"2015-08-31","pret":0.01756,"close":9.17}
{"ticker":"CPE","date":"2015-09-01","pret":0.01497,"close":8.73}
{"ticker":"CPE","date":"2015-09-02","pret":0.02372,"close":8.98}
{"ticker":"CPE","date":"2015-09-03","pret":0.00112,"close":9.12}
{"ticker":"CPE","date":"2015-09-04","pret":0.00888,"close":9.05}
{"ticker":"CPE","date":"2015-09-08","pret":-0.04984,"close":9}
{"ticker":"CPE","date":"2015-09-09","pret":0.04652,"close":8.16}
{"ticker":"CPE","date":"2015-09-10","pret":-0.09287,"close":8.52}
{"ticker":"CPE","date":"2015-09-11","pret":0.01689,"close":8.58}
{"ticker":"CPE","date":"2015-09-14","pret":0.01661,"close":8.28}
{"ticker":"CPE","date":"2015-09-15","pret":-0.02381,"close":8.55}
{"ticker":"CPE","date":"2015-09-16","pret":0.05736,"close":9.24}
{"ticker":"CPE","date":"2015-09-17","pret":0.05425,"close":9.22}
{"ticker":"CPE","date":"2015-09-18","pret":-0.03509,"close":8.71}
{"ticker":"CPE","date":"2015-09-21","pret":-0.01122,"close":8.43}
{"ticker":"CPE","date":"2015-09-22","pret":-0.07376,"close":8.19}
{"ticker":"CPE","date":"2015-09-23","pret":-0.00122,"close":7.71}
{"ticker":"CPE","date":"2015-09-24","pret":-0.07056,"close":7.58}
{"ticker":"CPE","date":"2015-09-25","pret":0.00391,"close":7.21}
{"ticker":"CPE","date":"2015-09-28","pret":-0.09116,"close":6.76}
{"ticker":"CPE","date":"2015-09-29","pret":-0.03184,"close":6.83}
{"ticker":"CPE","date":"2015-09-30","pret":0.00878,"close":7.29}
{"ticker":"CPE","date":"2015-10-01","pret":0.08385,"close":7.69}
{"ticker":"CPE","date":"2015-10-02","pret":0.00934,"close":8.45}
{"ticker":"CPE","date":"2015-10-05","pret":0.12821,"close":8.59}
{"ticker":"CPE","date":"2015-10-06","pret":0.01162,"close":9.05}
{"ticker":"CPE","date":"2015-10-07","pret":0.0713,"close":8.97}
{"ticker":"CPE","date":"2015-10-08","pret":-0.04396,"close":9.22}
{"ticker":"CPE","date":"2015-10-09","pret":0.05466,"close":8.86}
{"ticker":"CPE","date":"2015-10-12","pret":-0.06256,"close":8.39}
{"ticker":"CPE","date":"2015-10-13","pret":-0.04873,"close":8.45}
{"ticker":"CPE","date":"2015-10-14","pret":-0.00238,"close":8.65}
{"ticker":"CPE","date":"2015-10-15","pret":0,"close":8.74}
{"ticker":"CPE","date":"2015-10-16","pret":0.04657,"close":8.76}
{"ticker":"CPE","date":"2015-10-19","pret":-0.05977,"close":8.14}
{"ticker":"CPE","date":"2015-10-20","pret":0.00962,"close":8.43}
{"ticker":"CPE","date":"2015-10-21","pret":-0.01446,"close":8.34}
{"ticker":"CPE","date":"2015-10-22","pret":0.02871,"close":8.65}
{"ticker":"CPE","date":"2015-10-23","pret":0,"close":8.35}
{"ticker":"CPE","date":"2015-10-26","pret":-0.02146,"close":8.43}
{"ticker":"CPE","date":"2015-10-27","pret":-0.04686,"close":8.16}
{"ticker":"CPE","date":"2015-10-28","pret":0.02494,"close":8.54}
{"ticker":"CPE","date":"2015-10-29","pret":0.04456,"close":8.46}
{"ticker":"CPE","date":"2015-10-30","pret":0.00821,"close":8.68}
{"ticker":"CPE","date":"2015-11-02","pret":0.00582,"close":8.89}
{"ticker":"CPE","date":"2015-11-03","pret":0.0443,"close":9.17}
{"ticker":"CPE","date":"2015-11-04","pret":0.01871,"close":9.07}
{"ticker":"CPE","date":"2015-11-05","pret":-0.02317,"close":8.85}
{"ticker":"CPE","date":"2015-11-06","pret":-0.0056,"close":8.83}
{"ticker":"CPE","date":"2015-11-09","pret":0.01005,"close":9.15}
{"ticker":"CPE","date":"2015-11-10","pret":-0.02931,"close":8.89}
{"ticker":"CPE","date":"2015-11-11","pret":0.01926,"close":9.15}
{"ticker":"CPE","date":"2015-11-12","pret":0.00336,"close":8.79}
{"ticker":"CPE","date":"2015-11-13","pret":-0.02492,"close":8.98}
{"ticker":"CPE","date":"2015-11-16","pret":0.02043,"close":9.17}
{"ticker":"CPE","date":"2015-11-17","pret":0.0288,"close":9.1}
{"ticker":"CPE","date":"2015-11-18","pret":0.01194,"close":9.32}
{"ticker":"CPE","date":"2015-11-19","pret":-0.00649,"close":9.3}
{"ticker":"CPE","date":"2015-11-20","pret":0.01616,"close":9.2}
{"ticker":"CPE","date":"2015-11-23","pret":-0.01616,"close":9.26}
{"ticker":"CPE","date":"2015-11-24","pret":0.01722,"close":10.01}
{"ticker":"CPE","date":"2015-11-25","pret":0.04996,"close":9.94}
{"ticker":"CPE","date":"2015-11-26"}
{"ticker":"CPE","date":"2015-11-27","pret":-0.03618,"close":9.42}
{"ticker":"CPE","date":"2015-11-30","pret":0.01774,"close":9.49}
{"ticker":"CPE","date":"2015-12-01","pret":-0.0209,"close":9.47}
{"ticker":"CPE","date":"2015-12-02","pret":-0.00211,"close":9.1}
{"ticker":"CPE","date":"2015-12-03","pret":-0.02139,"close":9.16}
{"ticker":"CPE","date":"2015-12-04","pret":-0.03521,"close":9.06}
{"ticker":"CPE","date":"2015-12-07","pret":-0.02724,"close":8.44}
{"ticker":"CPE","date":"2015-12-08","pret":-0.04954,"close":8.62}
{"ticker":"CPE","date":"2015-12-09","pret":0.04954,"close":8.83}
{"ticker":"CPE","date":"2015-12-10","pret":0.00688,"close":9}
{"ticker":"CPE","date":"2015-12-11","pret":0.00683,"close":8.75}
{"ticker":"CPE","date":"2015-12-14","pret":-0.03113,"close":8.74}
{"ticker":"CPE","date":"2015-12-15","pret":0.04912,"close":9.09}
{"ticker":"CPE","date":"2015-12-16","pret":0.01329,"close":8.76}
{"ticker":"CPE","date":"2015-12-17"}
{"ticker":"CPE","date":"2015-12-18","pret":-0.14158,"close":7.73}
{"ticker":"CPE","date":"2015-12-21","pret":-0.02438,"close":7.42}
{"ticker":"CPE","date":"2015-12-22","pret":-0.03839,"close":7.87}
{"ticker":"CPE","date":"2015-12-23","pret":0.07661,"close":8.47}
{"ticker":"CPE","date":"2015-12-24","pret":0.05945,"close":8.36}
{"ticker":"CPE","date":"2015-12-28","pret":-0.03232,"close":7.96}
{"ticker":"CPE","date":"2015-12-29","pret":-0.00122,"close":8.14}
{"ticker":"CPE","date":"2015-12-30","pret":-0.04484,"close":7.92}
{"ticker":"CPE","date":"2015-12-31","pret":0.00254,"close":8.34}
{"ticker":"CPE","date":"2016-01-04","pret":0.0592,"close":8.1}
{"ticker":"CPE","date":"2016-01-05","pret":-0.04157,"close":7.91}
{"ticker":"CPF","date":"2015-01-02","pret":-0.0111,"close":21}
{"ticker":"CPF","date":"2015-01-05","pret":-0.03022,"close":20.49}
{"ticker":"CPF","date":"2015-01-06","pret":-0.01985,"close":19.93}
{"ticker":"CPF","date":"2015-01-07","pret":-0.02225,"close":20.15}
{"ticker":"CPF","date":"2015-01-08","pret":0.00995,"close":20.1}
{"ticker":"CPF","date":"2015-01-09","pret":-0.00845,"close":19.73}
{"ticker":"CPF","date":"2015-01-12","pret":-0.02068,"close":19.63}
{"ticker":"CPF","date":"2015-01-13","pret":0.00305,"close":19.31}
{"ticker":"CPF","date":"2015-01-14","pret":-0.03096,"close":19.29}
{"ticker":"CPF","date":"2015-01-15","pret":0.00887,"close":18.96}
{"ticker":"CPF","date":"2015-01-16","pret":-0.01782,"close":19.25}
{"ticker":"CPF","date":"2015-01-20","pret":0.0173,"close":19.05}
{"ticker":"CPF","date":"2015-01-21","pret":-0.01361,"close":19}
{"ticker":"CPF","date":"2015-01-22","pret":0.00944,"close":20.12}
{"ticker":"CPF","date":"2015-01-23","pret":0.0474,"close":19.97}
{"ticker":"CPF","date":"2015-01-26","pret":-0.00399,"close":20.33}
{"ticker":"CPF","date":"2015-01-27","pret":0.00598,"close":20.02}
{"ticker":"CPF","date":"2015-01-28","pret":-0.0005,"close":19.61}
{"ticker":"CPF","date":"2015-01-29","pret":-0.00299,"close":20.68}
{"ticker":"CPF","date":"2015-01-30","pret":0.03574,"close":20.98}
{"ticker":"CPF","date":"2015-02-02","pret":0.02188,"close":21.81}
{"ticker":"CPF","date":"2015-02-03","pret":0.03013,"close":22.02}
{"ticker":"CPF","date":"2015-02-04","pret":0.00864,"close":22}
{"ticker":"CPF","date":"2015-02-05","pret":0.00045,"close":22.32}
{"ticker":"CPF","date":"2015-02-06","pret":0.01482,"close":22.85}
{"ticker":"CPF","date":"2015-02-09","pret":0.0102,"close":22.49}
{"ticker":"CPF","date":"2015-02-10","pret":-0.00088,"close":22.96}
{"ticker":"CPF","date":"2015-02-11","pret":0.01186,"close":23.09}
{"ticker":"CPF","date":"2015-02-12","pret":0.01172,"close":23.64}
{"ticker":"CPF","date":"2015-02-13","pret":0.02134,"close":23.66}
{"ticker":"CPF","date":"2015-02-17","pret":-0.00338,"close":24.01}
{"ticker":"CPF","date":"2015-02-18","pret":-0.00297,"close":23.37}
{"ticker":"CPF","date":"2015-02-19","pret":-0.01154,"close":23.32}
{"ticker":"CPF","date":"2015-02-20","pret":0.00215,"close":22.95}
{"ticker":"CPF","date":"2015-02-23","pret":-0.02081,"close":23}
{"ticker":"CPF","date":"2015-02-24","pret":0.00916,"close":23.08}
{"ticker":"CPF","date":"2015-02-25","pret":-0.00304,"close":22.97}
{"ticker":"CPF","date":"2015-02-26","pret":0.0013,"close":23.01}
{"ticker":"CPF","date":"2015-02-27","pret":0.00087,"close":22.94}
{"ticker":"CPF","date":"2015-03-02","pret":-0.00261,"close":22.98}
{"ticker":"CPF","date":"2015-03-03","pret":-0.00174,"close":23.25}
{"ticker":"CPF","date":"2015-03-04","pret":0.00955,"close":23.12}
{"ticker":"CPF","date":"2015-03-05","pret":-0.00173,"close":23.01}
{"ticker":"CPF","date":"2015-03-06","pret":-0.00477,"close":23.31}
{"ticker":"CPF","date":"2015-03-09","pret":0.01296,"close":23.8}
{"ticker":"CPF","date":"2015-03-10","pret":0.01195,"close":23.35}
{"ticker":"CPF","date":"2015-03-11","pret":-0.01023,"close":23.66}
{"ticker":"CPF","date":"2015-03-12","pret":0.01994,"close":24.7}
{"ticker":"CPF","date":"2015-03-13","pret":0.03509,"close":24.84}
{"ticker":"CPF","date":"2015-03-16","pret":0.0145,"close":25.11}
{"ticker":"CPF","date":"2015-03-17","pret":-0.01328,"close":25.05}
{"ticker":"CPF","date":"2015-03-18","pret":0.00968,"close":24.34}
{"ticker":"CPF","date":"2015-03-19","pret":-0.02602,"close":24.34}
{"ticker":"CPF","date":"2015-03-20","pret":0.00861,"close":24.51}
{"ticker":"CPF","date":"2015-03-23","pret":0.00082,"close":24.76}
{"ticker":"CPF","date":"2015-03-24","pret":0.00691,"close":24.53}
{"ticker":"CPF","date":"2015-03-25","pret":-0.00569,"close":24.3}
{"ticker":"CPF","date":"2015-03-26","pret":-0.00983,"close":24.43}
{"ticker":"CPF","date":"2015-03-27","pret":-0.06591,"close":22.98}
{"ticker":"CPF","date":"2015-03-30","pret":0.01786,"close":23.05}
{"ticker":"CPF","date":"2015-03-31","pret":-0.00303,"close":22.97}
{"ticker":"CPF","date":"2015-04-01","pret":-0.00565,"close":23.09}
{"ticker":"CPF","date":"2015-04-02","pret":0.00738,"close":23.27}
{"ticker":"CPF","date":"2015-04-06","pret":-0.00173,"close":23.2}
{"ticker":"CPF","date":"2015-04-07","pret":0.00734,"close":23.13}
{"ticker":"CPF","date":"2015-04-08","pret":-0.00604,"close":23.07}
{"ticker":"CPF","date":"2015-04-09","pret":-0.0013,"close":23.05}
{"ticker":"CPF","date":"2015-04-10","pret":0.00043,"close":23.03}
{"ticker":"CPF","date":"2015-04-13","pret":-0.00304,"close":23.03}
{"ticker":"CPF","date":"2015-04-14","pret":-0.00174,"close":23.27}
{"ticker":"CPF","date":"2015-04-15","pret":0.01639,"close":23.41}
{"ticker":"CPF","date":"2015-04-16","pret":0,"close":23.5}
{"ticker":"CPF","date":"2015-04-17","pret":-0.00086,"close":23.34}
{"ticker":"CPF","date":"2015-04-20","pret":0.00257,"close":23.47}
{"ticker":"CPF","date":"2015-04-21","pret":0.00724,"close":23.17}
{"ticker":"CPF","date":"2015-04-22","pret":-0.01582,"close":23.52}
{"ticker":"CPF","date":"2015-04-23","pret":0.0251,"close":23.18}
{"ticker":"CPF","date":"2015-04-24","pret":-0.0251,"close":22.8}
{"ticker":"CPF","date":"2015-04-27","pret":-0.01432,"close":22.78}
{"ticker":"CPF","date":"2015-04-28","pret":-0.00526,"close":23.25}
{"ticker":"CPF","date":"2015-04-29","pret":0.02087,"close":23.16}
{"ticker":"CPF","date":"2015-04-30","pret":-0.00431,"close":22.9}
{"ticker":"CPF","date":"2015-05-01","pret":-0.00825,"close":22.8}
{"ticker":"CPF","date":"2015-05-04","pret":-0.00744,"close":22.99}
{"ticker":"CPF","date":"2015-05-05","pret":0.00438,"close":22.83}
{"ticker":"CPF","date":"2015-05-06","pret":-0.00088,"close":23.08}
{"ticker":"CPF","date":"2015-05-07","pret":0.00698,"close":22.79}
{"ticker":"CPF","date":"2015-05-08","pret":-0.00435,"close":22.99}
{"ticker":"CPF","date":"2015-05-11","pret":0.00044,"close":22.99}
{"ticker":"CPF","date":"2015-05-12","pret":0.00174,"close":22.85}
{"ticker":"CPF","date":"2015-05-13","pret":-0.00262,"close":22.98}
{"ticker":"CPF","date":"2015-05-14","pret":0.00826,"close":22.98}
{"ticker":"CPF","date":"2015-05-15","pret":-0.00652,"close":22.98}
{"ticker":"CPF","date":"2015-05-18","pret":0.00131,"close":23.21}
{"ticker":"CPF","date":"2015-05-19","pret":0.01512,"close":23.95}
{"ticker":"CPF","date":"2015-05-20","pret":0.02748,"close":23.85}
{"ticker":"CPF","date":"2015-05-21","pret":-0.0046,"close":23.73}
{"ticker":"CPF","date":"2015-05-22","pret":-0.00757,"close":23.48}
{"ticker":"CPF","date":"2015-05-26","pret":-0.00976,"close":23.28}
{"ticker":"CPF","date":"2015-05-27","pret":-0.00727,"close":23.57}
{"ticker":"CPF","date":"2015-05-28","pret":0.00898,"close":23.77}
{"ticker":"CPF","date":"2015-05-29","pret":0.011,"close":23.42}
{"ticker":"CPF","date":"2015-06-01","pret":-0.01484,"close":23.15}
{"ticker":"CPF","date":"2015-06-02","pret":-0.0142,"close":23.33}
{"ticker":"CPF","date":"2015-06-03","pret":0.01034,"close":23.62}
{"ticker":"CPF","date":"2015-06-04","pret":0.01194,"close":23.76}
{"ticker":"CPF","date":"2015-06-05","pret":-0.0702,"close":22.37}
{"ticker":"CPF","date":"2015-06-08","pret":0.01846,"close":22.79}
{"ticker":"CPF","date":"2015-06-09","pret":0.02207,"close":22.72}
{"ticker":"CPF","date":"2015-06-10","pret":-0.00087,"close":23.45}
{"ticker":"CPF","date":"2015-06-11","pret":0.0246,"close":23.27}
{"ticker":"CPF","date":"2015-06-12","pret":-0.01028,"close":23.11}
{"ticker":"CPF","date":"2015-06-15","pret":-0.00648,"close":23.01}
{"ticker":"CPF","date":"2015-06-16","pret":-0.00304,"close":23.08}
{"ticker":"CPF","date":"2015-06-17","pret":0.00434,"close":23.4}
{"ticker":"CPF","date":"2015-06-18","pret":0.01589,"close":23.59}
{"ticker":"CPF","date":"2015-06-19","pret":0.0051,"close":23.55}
{"ticker":"CPF","date":"2015-06-22","pret":0.00507,"close":23.97}
{"ticker":"CPF","date":"2015-06-23","pret":0.01257,"close":24.3}
{"ticker":"CPF","date":"2015-06-24","pret":0.01077,"close":24.23}
{"ticker":"CPF","date":"2015-06-25","pret":0.00247,"close":24.51}
{"ticker":"CPF","date":"2015-06-26","pret":0.01063,"close":24.36}
{"ticker":"CPF","date":"2015-06-29","pret":-0.0164,"close":23.67}
{"ticker":"CPF","date":"2015-06-30","pret":-0.01164,"close":23.75}
{"ticker":"CPF","date":"2015-07-01","pret":0.00584,"close":24.28}
{"ticker":"CPF","date":"2015-07-02","pret":0.00828,"close":23.42}
{"ticker":"CPF","date":"2015-07-06","pret":-0.0447,"close":23.47}
{"ticker":"CPF","date":"2015-07-07","pret":0.00944,"close":23.08}
{"ticker":"CPF","date":"2015-07-08","pret":-0.02115,"close":22.82}
{"ticker":"CPF","date":"2015-07-09","pret":0.00782,"close":23}
{"ticker":"CPF","date":"2015-07-10","pret":0.00948,"close":23.33}
{"ticker":"CPF","date":"2015-07-13","pret":0.00471,"close":23.53}
{"ticker":"CPF","date":"2015-07-14","pret":0.00171,"close":23.75}
{"ticker":"CPF","date":"2015-07-15","pret":0.0106,"close":23.94}
{"ticker":"CPF","date":"2015-07-16","pret":0.01423,"close":23.85}
{"ticker":"CPF","date":"2015-07-17","pret":-0.01002,"close":23.67}
{"ticker":"CPF","date":"2015-07-20","pret":-0.00632,"close":23.79}
{"ticker":"CPF","date":"2015-07-21","pret":0.00674,"close":23.74}
{"ticker":"CPF","date":"2015-07-22","pret":-0.00421,"close":23.87}
{"ticker":"CPF","date":"2015-07-23","pret":0.00421,"close":23.39}
{"ticker":"CPF","date":"2015-07-24","pret":-0.0097,"close":23.08}
{"ticker":"CPF","date":"2015-07-27","pret":-0.02749,"close":23.34}
{"ticker":"CPF","date":"2015-07-28","pret":0.02282,"close":23.31}
{"ticker":"CPF","date":"2015-07-29","pret":-0.00512,"close":23.05}
{"ticker":"CPF","date":"2015-07-30","pret":-0.01379,"close":23.15}
{"ticker":"CPF","date":"2015-07-31","pret":0.00692,"close":23.29}
{"ticker":"CPF","date":"2015-08-03","pret":0.00387,"close":23.4}
{"ticker":"CPF","date":"2015-08-04","pret":-0.05514,"close":22.47}
{"ticker":"CPF","date":"2015-08-05","pret":0.0202,"close":22.57}
{"ticker":"CPF","date":"2015-08-06","pret":0.0062,"close":22.69}
{"ticker":"CPF","date":"2015-08-07","pret":-0.00133,"close":22.52}
{"ticker":"CPF","date":"2015-08-10","pret":0.00177,"close":22.66}
{"ticker":"CPF","date":"2015-08-11","pret":-0.0062,"close":22.67}
{"ticker":"CPF","date":"2015-08-12","pret":0.00178,"close":22.28}
{"ticker":"CPF","date":"2015-08-13","pret":-0.01339,"close":22.25}
{"ticker":"CPF","date":"2015-08-14","pret":-0.00135,"close":22.49}
{"ticker":"CPF","date":"2015-08-17","pret":0.00852,"close":22.68}
{"ticker":"CPF","date":"2015-08-18","pret":0.0133,"close":22.74}
{"ticker":"CPF","date":"2015-08-19","pret":-0.0053,"close":22.19}
{"ticker":"CPF","date":"2015-08-20","pret":-0.02284,"close":21.45}
{"ticker":"CPF","date":"2015-08-21","pret":-0.0454,"close":21.23}
{"ticker":"CPF","date":"2015-08-24","pret":-0.04161,"close":20.18}
{"ticker":"CPF","date":"2015-08-25","pret":0.01957,"close":19.81}
{"ticker":"CPF","date":"2015-08-26","pret":-0.01809,"close":20.4}
{"ticker":"CPF","date":"2015-08-27","pret":0.01128,"close":20.4}
{"ticker":"CPF","date":"2015-08-28","pret":-0.0098,"close":20.43}
{"ticker":"CPF","date":"2015-08-31","pret":0.00736,"close":20.74}
{"ticker":"CPF","date":"2015-09-01","pret":-0.00933,"close":20}
{"ticker":"CPF","date":"2015-09-02","pret":-0.00099,"close":20.26}
{"ticker":"CPF","date":"2015-09-03","pret":0.00493,"close":20.51}
{"ticker":"CPF","date":"2015-09-04","pret":-0.00493,"close":20.38}
{"ticker":"CPF","date":"2015-09-08","pret":0.02296,"close":20.71}
{"ticker":"CPF","date":"2015-09-09","pret":0.00913,"close":20.63}
{"ticker":"CPF","date":"2015-09-10","pret":-0.01397,"close":20.82}
{"ticker":"CPF","date":"2015-09-11","pret":0.00581,"close":20.95}
{"ticker":"CPF","date":"2015-09-14","pret":0.01246,"close":21.02}
{"ticker":"CPF","date":"2015-09-15","pret":0.0038,"close":21.27}
{"ticker":"CPF","date":"2015-09-16","pret":0.00709,"close":21.36}
{"ticker":"CPF","date":"2015-09-17","pret":0.00611,"close":20.68}
{"ticker":"CPF","date":"2015-09-18","pret":-0.04699,"close":20.17}
{"ticker":"CPF","date":"2015-09-21","pret":0.01123,"close":20.76}
{"ticker":"CPF","date":"2015-09-22","pret":-0.0034,"close":20.78}
{"ticker":"CPF","date":"2015-09-23","pret":0.01451,"close":20.83}
{"ticker":"CPF","date":"2015-09-24","pret":-0.00723,"close":21}
{"ticker":"CPF","date":"2015-09-25","pret":0.02766,"close":21.09}
{"ticker":"CPF","date":"2015-09-28","pret":-0.01135,"close":20.86}
{"ticker":"CPF","date":"2015-09-29","pret":-0.00764,"close":20.84}
{"ticker":"CPF","date":"2015-09-30","pret":0.00859,"close":20.97}
{"ticker":"CPF","date":"2015-10-01","pret":-0.00907,"close":21.08}
{"ticker":"CPF","date":"2015-10-02","pret":-0.00674,"close":20.41}
{"ticker":"CPF","date":"2015-10-05","pret":-0.00678,"close":20.89}
{"ticker":"CPF","date":"2015-10-06","pret":0.01639,"close":20.77}
{"ticker":"CPF","date":"2015-10-07","pret":-0.00096,"close":21.11}
{"ticker":"CPF","date":"2015-10-08","pret":0.0062,"close":21.3}
{"ticker":"CPF","date":"2015-10-09","pret":0.01229,"close":21.09}
{"ticker":"CPF","date":"2015-10-12","pret":-0.00944,"close":21.27}
{"ticker":"CPF","date":"2015-10-13","pret":0.00709,"close":21.34}
{"ticker":"CPF","date":"2015-10-14","pret":0.00235,"close":20.74}
{"ticker":"CPF","date":"2015-10-15","pret":-0.01946,"close":21.28}
{"ticker":"CPF","date":"2015-10-16","pret":0.02368,"close":21.21}
{"ticker":"CPF","date":"2015-10-19","pret":-0.01272,"close":21.5}
{"ticker":"CPF","date":"2015-10-20","pret":0.01785,"close":21.78}
{"ticker":"CPF","date":"2015-10-21","pret":0.01936,"close":21.34}
{"ticker":"CPF","date":"2015-10-22","pret":-0.01843,"close":21.83}
{"ticker":"CPF","date":"2015-10-23","pret":0.01752,"close":22.37}
{"ticker":"CPF","date":"2015-10-26","pret":0.01991,"close":22.2}
{"ticker":"CPF","date":"2015-10-27","pret":-0.01036,"close":22.05}
{"ticker":"CPF","date":"2015-10-28","pret":-0.00045,"close":22.35}
{"ticker":"CPF","date":"2015-10-29","pret":0.01795,"close":23.33}
{"ticker":"CPF","date":"2015-10-30","pret":0.0354,"close":22.36}
{"ticker":"CPF","date":"2015-11-02","pret":-0.03941,"close":22.71}
{"ticker":"CPF","date":"2015-11-03","pret":0.00889,"close":22.63}
{"ticker":"CPF","date":"2015-11-04","pret":0.0053,"close":22.79}
{"ticker":"CPF","date":"2015-11-05","pret":0.00352,"close":23.22}
{"ticker":"CPF","date":"2015-11-06","pret":0.02684,"close":23.77}
{"ticker":"CPF","date":"2015-11-09","pret":0.04836,"close":23.65}
{"ticker":"CPF","date":"2015-11-10","pret":-0.04028,"close":23.89}
{"ticker":"CPF","date":"2015-11-11","pret":0.01681,"close":23.66}
{"ticker":"CPF","date":"2015-11-12","pret":-0.02105,"close":23.12}
{"ticker":"CPF","date":"2015-11-13","pret":-0.02281,"close":22.84}
{"ticker":"CPF","date":"2015-11-16","pret":-0.00568,"close":23.04}
{"ticker":"CPF","date":"2015-11-17","pret":0.01305,"close":23.17}
{"ticker":"CPF","date":"2015-11-18","pret":0.00775,"close":23.29}
{"ticker":"CPF","date":"2015-11-19","pret":-0.00301,"close":23.2}
{"ticker":"CPF","date":"2015-11-20","pret":0.00344,"close":23.31}
{"ticker":"CPF","date":"2015-11-23","pret":0.00598,"close":23.86}
{"ticker":"CPF","date":"2015-11-24","pret":0.01102,"close":23.52}
{"ticker":"CPF","date":"2015-11-25","pret":-0.02474,"close":23.32}
{"ticker":"CPF","date":"2015-11-26"}
{"ticker":"CPF","date":"2015-11-27","pret":0.00732,"close":23.32}
{"ticker":"CPF","date":"2015-11-30","pret":0.00086,"close":23.24}
{"ticker":"CPF","date":"2015-12-01","pret":-0.00386,"close":23}
{"ticker":"CPF","date":"2015-12-02","pret":-0.00951,"close":22.07}
{"ticker":"CPF","date":"2015-12-03","pret":-0.03806,"close":22.07}
{"ticker":"CPF","date":"2015-12-04","pret":-0.00271,"close":22.81}
{"ticker":"CPF","date":"2015-12-07","pret":0.0281,"close":22.19}
{"ticker":"CPF","date":"2015-12-08","pret":-0.0349,"close":21.5}
{"ticker":"CPF","date":"2015-12-09","pret":-0.02536,"close":20.94}
{"ticker":"CPF","date":"2015-12-10","pret":-0.02554,"close":21}
{"ticker":"CPF","date":"2015-12-11","pret":-0.01108,"close":20.12}
{"ticker":"CPF","date":"2015-12-14","pret":-0.02552,"close":20.56}
{"ticker":"CPF","date":"2015-12-15","pret":0.02842,"close":21.51}
{"ticker":"CPF","date":"2015-12-16","pret":0.04302,"close":21.19}
{"ticker":"CPF","date":"2015-12-17"}
{"ticker":"CPF","date":"2015-12-18","pret":-0.03965,"close":20.77}
{"ticker":"CPF","date":"2015-12-21","pret":0.00144,"close":22.09}
{"ticker":"CPF","date":"2015-12-22","pret":0.05927,"close":21.93}
{"ticker":"CPF","date":"2015-12-23","pret":-0.00181,"close":21.96}
{"ticker":"CPF","date":"2015-12-24","pret":-0.00364,"close":22.07}
{"ticker":"CPF","date":"2015-12-28","pret":0.00318,"close":22.1}
{"ticker":"CPF","date":"2015-12-29","pret":0.00724,"close":22.38}
{"ticker":"CPF","date":"2015-12-30","pret":0.0054,"close":22.05}
{"ticker":"CPF","date":"2015-12-31","pret":-0.01445,"close":22.02}
{"ticker":"CPF","date":"2016-01-04","pret":-0.01837,"close":21.19}
{"ticker":"CPF","date":"2016-01-05","pret":-0.01447,"close":21.17}
{"ticker":"CPHD","date":"2015-01-02","pret":-0.00423,"close":54.12}
{"ticker":"CPHD","date":"2015-01-05","pret":-0.00815,"close":53.69}
{"ticker":"CPHD","date":"2015-01-06","pret":0.0076,"close":52.2}
{"ticker":"CPHD","date":"2015-01-07","pret":-0.02883,"close":53.94}
{"ticker":"CPHD","date":"2015-01-08","pret":0.036,"close":54.42}
{"ticker":"CPHD","date":"2015-01-09","pret":0,"close":55.69}
{"ticker":"CPHD","date":"2015-01-12","pret":0.02568,"close":56.23}
{"ticker":"CPHD","date":"2015-01-13","pret":0.00889,"close":55.4}
{"ticker":"CPHD","date":"2015-01-14","pret":-0.03402,"close":55.04}
{"ticker":"CPHD","date":"2015-01-15","pret":0.01219,"close":53.46}
{"ticker":"CPHD","date":"2015-01-16","pret":-0.03854,"close":55.21}
{"ticker":"CPHD","date":"2015-01-20","pret":0.04557,"close":56.29}
{"ticker":"CPHD","date":"2015-01-21","pret":0.01179,"close":54.65}
{"ticker":"CPHD","date":"2015-01-22","pret":-0.02045,"close":55.34}
{"ticker":"CPHD","date":"2015-01-23","pret":0.00145,"close":55.02}
{"ticker":"CPHD","date":"2015-01-26","pret":-0.00581,"close":54.53}
{"ticker":"CPHD","date":"2015-01-27","pret":-0.02282,"close":53.99}
{"ticker":"CPHD","date":"2015-01-28","pret":0.01,"close":52.19}
{"ticker":"CPHD","date":"2015-01-29","pret":-0.03432,"close":54.09}
{"ticker":"CPHD","date":"2015-01-30","pret":0.06696,"close":56.51}
{"ticker":"CPHD","date":"2015-02-02","pret":0.00409,"close":57.09}
{"ticker":"CPHD","date":"2015-02-03","pret":0.00972,"close":56.58}
{"ticker":"CPHD","date":"2015-02-04","pret":-0.014,"close":56.21}
{"ticker":"CPHD","date":"2015-02-05","pret":0.00676,"close":57.14}
{"ticker":"CPHD","date":"2015-02-06","pret":0.0153,"close":56.35}
{"ticker":"CPHD","date":"2015-02-09","pret":-0.01832,"close":56.52}
{"ticker":"CPHD","date":"2015-02-10","pret":0.01447,"close":57.45}
{"ticker":"CPHD","date":"2015-02-11","pret":0.00018,"close":58.18}
{"ticker":"CPHD","date":"2015-02-12","pret":0.02201,"close":58.9}
{"ticker":"CPHD","date":"2015-02-13","pret":0.0041,"close":59.62}
{"ticker":"CPHD","date":"2015-02-17","pret":0.01743,"close":59.4}
{"ticker":"CPHD","date":"2015-02-18","pret":-0.00774,"close":58.89}
{"ticker":"CPHD","date":"2015-02-19","pret":-0.00406,"close":58.45}
{"ticker":"CPHD","date":"2015-02-20","pret":-0.00579,"close":58.59}
{"ticker":"CPHD","date":"2015-02-23","pret":0.00239,"close":58.98}
{"ticker":"CPHD","date":"2015-02-24","pret":0.00289,"close":58.2}
{"ticker":"CPHD","date":"2015-02-25","pret":-0.01488,"close":57.91}
{"ticker":"CPHD","date":"2015-02-26","pret":-0.00363,"close":58.44}
{"ticker":"CPHD","date":"2015-02-27","pret":0.00621,"close":56.84}
{"ticker":"CPHD","date":"2015-03-02","pret":-0.02049,"close":57.28}
{"ticker":"CPHD","date":"2015-03-03","pret":0.0014,"close":56.76}
{"ticker":"CPHD","date":"2015-03-04","pret":-0.0058,"close":56.35}
{"ticker":"CPHD","date":"2015-03-05","pret":-0.00247,"close":56.89}
{"ticker":"CPHD","date":"2015-03-06","pret":-0.00496,"close":54.27}
{"ticker":"CPHD","date":"2015-03-09","pret":-0.03285,"close":55.32}
{"ticker":"CPHD","date":"2015-03-10","pret":0.00713,"close":54.82}
{"ticker":"CPHD","date":"2015-03-11","pret":-0.0031,"close":55.27}
{"ticker":"CPHD","date":"2015-03-12","pret":0.01649,"close":56.3}
{"ticker":"CPHD","date":"2015-03-13","pret":0.01375,"close":56.51}
{"ticker":"CPHD","date":"2015-03-16","pret":0.01093,"close":58.29}
{"ticker":"CPHD","date":"2015-03-17","pret":0.0179,"close":58.69}
{"ticker":"CPHD","date":"2015-03-18","pret":0.01045,"close":59.26}
{"ticker":"CPHD","date":"2015-03-19","pret":0.00561,"close":59.52}
{"ticker":"CPHD","date":"2015-03-20","pret":0.00844,"close":58.39}
{"ticker":"CPHD","date":"2015-03-23","pret":-0.02674,"close":56.71}
{"ticker":"CPHD","date":"2015-03-24","pret":-0.00641,"close":55.53}
{"ticker":"CPHD","date":"2015-03-25","pret":-0.03267,"close":53.31}
{"ticker":"CPHD","date":"2015-03-26","pret":-0.0548,"close":53.21}
{"ticker":"CPHD","date":"2015-03-27","pret":0.01056,"close":54.14}
{"ticker":"CPHD","date":"2015-03-30","pret":0.02098,"close":55.32}
{"ticker":"CPHD","date":"2015-03-31","pret":0.02073,"close":56.9}
{"ticker":"CPHD","date":"2015-04-01","pret":0.01925,"close":56.81}
{"ticker":"CPHD","date":"2015-04-02","pret":0.00124,"close":56.81}
{"ticker":"CPHD","date":"2015-04-06","pret":-0.00495,"close":56.94}
{"ticker":"CPHD","date":"2015-04-07","pret":0.01338,"close":55.87}
{"ticker":"CPHD","date":"2015-04-08","pret":-0.01871,"close":56.4}
{"ticker":"CPHD","date":"2015-04-09","pret":0.00799,"close":56.01}
{"ticker":"CPHD","date":"2015-04-10","pret":-0.00425,"close":56.88}
{"ticker":"CPHD","date":"2015-04-13","pret":0.00725,"close":57.24}
{"ticker":"CPHD","date":"2015-04-14","pret":0.00615,"close":56.49}
{"ticker":"CPHD","date":"2015-04-15","pret":-0.00968,"close":56.79}
{"ticker":"CPHD","date":"2015-04-16","pret":-0.00088,"close":57.11}
{"ticker":"CPHD","date":"2015-04-17","pret":0.00389,"close":55.65}
{"ticker":"CPHD","date":"2015-04-20","pret":-0.01367,"close":55.01}
{"ticker":"CPHD","date":"2015-04-21","pret":-0.01476,"close":53.92}
{"ticker":"CPHD","date":"2015-04-22","pret":-0.02145,"close":53.14}
{"ticker":"CPHD","date":"2015-04-23","pret":-0.01569,"close":53.3}
{"ticker":"CPHD","date":"2015-04-24","pret":0.10074,"close":58.97}
{"ticker":"CPHD","date":"2015-04-27","pret":0.01084,"close":56.88}
{"ticker":"CPHD","date":"2015-04-28","pret":-0.03827,"close":56.7}
{"ticker":"CPHD","date":"2015-04-29","pret":-0.01783,"close":56.71}
{"ticker":"CPHD","date":"2015-04-30","pret":0.00196,"close":56.1}
{"ticker":"CPHD","date":"2015-05-01","pret":-0.00142,"close":56.83}
{"ticker":"CPHD","date":"2015-05-04","pret":0.01589,"close":56.8}
{"ticker":"CPHD","date":"2015-05-05","pret":0.0028,"close":55.24}
{"ticker":"CPHD","date":"2015-05-06","pret":-0.03376,"close":55.18}
{"ticker":"CPHD","date":"2015-05-07","pret":-0.00871,"close":56.06}
{"ticker":"CPHD","date":"2015-05-08","pret":0.03299,"close":56.99}
{"ticker":"CPHD","date":"2015-05-11","pret":0.00895,"close":57.83}
{"ticker":"CPHD","date":"2015-05-12","pret":0.00818,"close":57.9}
{"ticker":"CPHD","date":"2015-05-13","pret":0.00502,"close":57.66}
{"ticker":"CPHD","date":"2015-05-14","pret":-0.00069,"close":58.1}
{"ticker":"CPHD","date":"2015-05-15","pret":0.00241,"close":57.71}
{"ticker":"CPHD","date":"2015-05-18","pret":-0.00708,"close":58.56}
{"ticker":"CPHD","date":"2015-05-19","pret":0.01907,"close":58.41}
{"ticker":"CPHD","date":"2015-05-20","pret":-0.00136,"close":59.04}
{"ticker":"CPHD","date":"2015-05-21","pret":0.00391,"close":58.07}
{"ticker":"CPHD","date":"2015-05-22","pret":-0.01539,"close":56.71}
{"ticker":"CPHD","date":"2015-05-26","pret":-0.02992,"close":55.24}
{"ticker":"CPHD","date":"2015-05-27","pret":-0.01395,"close":55.7}
{"ticker":"CPHD","date":"2015-05-28","pret":0.00378,"close":55.31}
{"ticker":"CPHD","date":"2015-05-29","pret":-0.01137,"close":55.17}
{"ticker":"CPHD","date":"2015-06-01","pret":0.00957,"close":55.66}
{"ticker":"CPHD","date":"2015-06-02","pret":-0.00468,"close":55.31}
{"ticker":"CPHD","date":"2015-06-03","pret":0.00378,"close":56.56}
{"ticker":"CPHD","date":"2015-06-04","pret":0.01127,"close":55.87}
{"ticker":"CPHD","date":"2015-06-05","pret":-0.00499,"close":56.47}
{"ticker":"CPHD","date":"2015-06-08","pret":0.01208,"close":56.2}
{"ticker":"CPHD","date":"2015-06-09","pret":-0.0094,"close":56.56}
{"ticker":"CPHD","date":"2015-06-10","pret":0.01328,"close":57.29}
{"ticker":"CPHD","date":"2015-06-11","pret":0.0145,"close":57.05}
{"ticker":"CPHD","date":"2015-06-12","pret":-0.01256,"close":56.1}
{"ticker":"CPHD","date":"2015-06-15","pret":-0.01718,"close":55.66}
{"ticker":"CPHD","date":"2015-06-16","pret":-0.01023,"close":57.34}
{"ticker":"CPHD","date":"2015-06-17","pret":0.03928,"close":58.06}
{"ticker":"CPHD","date":"2015-06-18","pret":0.01276,"close":59.25}
{"ticker":"CPHD","date":"2015-06-19","pret":0.01699,"close":59.78}
{"ticker":"CPHD","date":"2015-06-22","pret":0.01056,"close":60.2}
{"ticker":"CPHD","date":"2015-06-23","pret":0.00449,"close":60.16}
{"ticker":"CPHD","date":"2015-06-24","pret":-0.00499,"close":59.38}
{"ticker":"CPHD","date":"2015-06-25","pret":-0.00871,"close":59.9}
{"ticker":"CPHD","date":"2015-06-26","pret":0.02639,"close":60.69}
{"ticker":"CPHD","date":"2015-06-29","pret":-0.01502,"close":59.19}
{"ticker":"CPHD","date":"2015-06-30","pret":-0.00484,"close":61.15}
{"ticker":"CPHD","date":"2015-07-01","pret":0.02296,"close":61.13}
{"ticker":"CPHD","date":"2015-07-02","pret":-0.01018,"close":58.04}
{"ticker":"CPHD","date":"2015-07-06","pret":-0.04903,"close":58.73}
{"ticker":"CPHD","date":"2015-07-07","pret":0.01479,"close":58.4}
{"ticker":"CPHD","date":"2015-07-08","pret":-0.01358,"close":57.26}
{"ticker":"CPHD","date":"2015-07-09","pret":0.0057,"close":57.4}
{"ticker":"CPHD","date":"2015-07-10","pret":-0.00155,"close":58.15}
{"ticker":"CPHD","date":"2015-07-13","pret":0.00704,"close":60.36}
{"ticker":"CPHD","date":"2015-07-14","pret":0.0391,"close":62.87}
{"ticker":"CPHD","date":"2015-07-15","pret":0.02824,"close":61.87}
{"ticker":"CPHD","date":"2015-07-16","pret":-0.00417,"close":62.95}
{"ticker":"CPHD","date":"2015-07-17","pret":0.01546,"close":63.3}
{"ticker":"CPHD","date":"2015-07-20","pret":0.00316,"close":63.52}
{"ticker":"CPHD","date":"2015-07-21","pret":-0.00268,"close":62.93}
{"ticker":"CPHD","date":"2015-07-22","pret":-0.01835,"close":62.52}
{"ticker":"CPHD","date":"2015-07-23","pret":0.01518,"close":62.93}
{"ticker":"CPHD","date":"2015-07-24","pret":-0.07321,"close":56.26}
{"ticker":"CPHD","date":"2015-07-27","pret":-0.05942,"close":53.14}
{"ticker":"CPHD","date":"2015-07-28","pret":-0.0255,"close":56.33}
{"ticker":"CPHD","date":"2015-07-29","pret":0.04042,"close":55.71}
{"ticker":"CPHD","date":"2015-07-30","pret":-0.00537,"close":55.39}
{"ticker":"CPHD","date":"2015-07-31","pret":-0.00811,"close":55.59}
{"ticker":"CPHD","date":"2015-08-03","pret":0.00739,"close":56}
{"ticker":"CPHD","date":"2015-08-04","pret":0.00519,"close":55.25}
{"ticker":"CPHD","date":"2015-08-05","pret":-0.01041,"close":55.71}
{"ticker":"CPHD","date":"2015-08-06","pret":0.00612,"close":52.55}
{"ticker":"CPHD","date":"2015-08-07","pret":-0.06102,"close":51.62}
{"ticker":"CPHD","date":"2015-08-10","pret":-0.00574,"close":51.84}
{"ticker":"CPHD","date":"2015-08-11","pret":-0.01274,"close":51.32}
{"ticker":"CPHD","date":"2015-08-12","pret":-0.01251,"close":51.74}
{"ticker":"CPHD","date":"2015-08-13","pret":0.02217,"close":50.51}
{"ticker":"CPHD","date":"2015-08-14","pret":-0.04525,"close":49.05}
{"ticker":"CPHD","date":"2015-08-17","pret":-0.01296,"close":51.41}
{"ticker":"CPHD","date":"2015-08-18","pret":0.04719,"close":51.35}
{"ticker":"CPHD","date":"2015-08-19","pret":-0.01036,"close":50.19}
{"ticker":"CPHD","date":"2015-08-20","pret":-0.02266,"close":47.34}
{"ticker":"CPHD","date":"2015-08-21","pret":-0.07533,"close":47.81}
{"ticker":"CPHD","date":"2015-08-24","pret":-0.00936,"close":47.15}
{"ticker":"CPHD","date":"2015-08-25","pret":0.06787,"close":46.6}
{"ticker":"CPHD","date":"2015-08-26","pret":-0.02484,"close":48.62}
{"ticker":"CPHD","date":"2015-08-27","pret":0.02463,"close":49.33}
{"ticker":"CPHD","date":"2015-08-28","pret":0.0128,"close":50.36}
{"ticker":"CPHD","date":"2015-08-31","pret":0.01204,"close":48.74}
{"ticker":"CPHD","date":"2015-09-01","pret":-0.05451,"close":47}
{"ticker":"CPHD","date":"2015-09-02","pret":-0.01785,"close":48.44}
{"ticker":"CPHD","date":"2015-09-03","pret":0.04199,"close":48.4}
{"ticker":"CPHD","date":"2015-09-04","pret":-0.0193,"close":49.34}
{"ticker":"CPHD","date":"2015-09-08","pret":0.04688,"close":51.85}
{"ticker":"CPHD","date":"2015-09-09","pret":0.03845,"close":50.54}
{"ticker":"CPHD","date":"2015-09-10","pret":-0.02929,"close":51.27}
{"ticker":"CPHD","date":"2015-09-11","pret":0.00612,"close":51.97}
{"ticker":"CPHD","date":"2015-09-14","pret":0.0249,"close":51.35}
{"ticker":"CPHD","date":"2015-09-15","pret":-0.01237,"close":52.21}
{"ticker":"CPHD","date":"2015-09-16","pret":0.02003,"close":52.78}
{"ticker":"CPHD","date":"2015-09-17","pret":0.00627,"close":52.73}
{"ticker":"CPHD","date":"2015-09-18","pret":-0.02068,"close":51.98}
{"ticker":"CPHD","date":"2015-09-21","pret":0.01954,"close":51.25}
{"ticker":"CPHD","date":"2015-09-22","pret":-0.04441,"close":51.16}
{"ticker":"CPHD","date":"2015-09-23","pret":0.01398,"close":50.93}
{"ticker":"CPHD","date":"2015-09-24","pret":-0.01002,"close":50.47}
{"ticker":"CPHD","date":"2015-09-25","pret":0.00846,"close":47.44}
{"ticker":"CPHD","date":"2015-09-28","pret":-0.07354,"close":45.41}
{"ticker":"CPHD","date":"2015-09-29","pret":-0.04241,"close":44.17}
{"ticker":"CPHD","date":"2015-09-30","pret":-0.02201,"close":45.2}
{"ticker":"CPHD","date":"2015-10-01","pret":0.01162,"close":44.2}
{"ticker":"CPHD","date":"2015-10-02","pret":-0.02771,"close":45.43}
{"ticker":"CPHD","date":"2015-10-05","pret":0.04446,"close":45.75}
{"ticker":"CPHD","date":"2015-10-06","pret":-0.00658,"close":43.4}
{"ticker":"CPHD","date":"2015-10-07","pret":-0.0356,"close":44.14}
{"ticker":"CPHD","date":"2015-10-08","pret":0.00409,"close":43.93}
{"ticker":"CPHD","date":"2015-10-09"}
{"ticker":"CPHD","date":"2015-10-12","pret":-0.00068,"close":43.34}
{"ticker":"CPHD","date":"2015-10-13","pret":-0.02321,"close":39.61}
{"ticker":"CPHD","date":"2015-10-14","pret":-0.20809,"close":31.05}
{"ticker":"CPHD","date":"2015-10-15","pret":-0.11839,"close":33.13}
{"ticker":"CPHD","date":"2015-10-16","pret":0.06337,"close":33.67}
{"ticker":"CPHD","date":"2015-10-19","pret":-0.01156,"close":32.53}
{"ticker":"CPHD","date":"2015-10-20","pret":-0.00737,"close":32.25}
{"ticker":"CPHD","date":"2015-10-21","pret":-0.06725,"close":30.02}
{"ticker":"CPHD","date":"2015-10-22","pret":0.00329,"close":30.1}
{"ticker":"CPHD","date":"2015-10-23","pret":0.00131,"close":30.87}
{"ticker":"CPHD","date":"2015-10-26","pret":0.00589,"close":30.74}
{"ticker":"CPHD","date":"2015-10-27","pret":0.00326,"close":33.82}
{"ticker":"CPHD","date":"2015-10-28","pret":0.09487,"close":33.5}
{"ticker":"CPHD","date":"2015-10-29","pret":-0.014,"close":34.27}
{"ticker":"CPHD","date":"2015-10-30","pret":0.02166,"close":33.4}
{"ticker":"CPHD","date":"2015-11-02","pret":-0.01211,"close":35.6}
{"ticker":"CPHD","date":"2015-11-03","pret":0.05068,"close":35.33}
{"ticker":"CPHD","date":"2015-11-04","pret":0,"close":35.88}
{"ticker":"CPHD","date":"2015-11-05","pret":0.00647,"close":35.85}
{"ticker":"CPHD","date":"2015-11-06","pret":0.00168,"close":36.08}
{"ticker":"CPHD","date":"2015-11-09","pret":0.01059,"close":35.77}
{"ticker":"CPHD","date":"2015-11-10","pret":-0.01227,"close":35.6}
{"ticker":"CPHD","date":"2015-11-11","pret":-0.00591,"close":33.81}
{"ticker":"CPHD","date":"2015-11-12","pret":-0.02979,"close":34.13}
{"ticker":"CPHD","date":"2015-11-13","pret":-0.02413,"close":33.95}
{"ticker":"CPHD","date":"2015-11-16","pret":0.00712,"close":35.09}
{"ticker":"CPHD","date":"2015-11-17","pret":0.04199,"close":35.31}
{"ticker":"CPHD","date":"2015-11-18","pret":0.00368,"close":36.62}
{"ticker":"CPHD","date":"2015-11-19","pret":0.03307,"close":35.8}
{"ticker":"CPHD","date":"2015-11-20","pret":-0.01626,"close":36.14}
{"ticker":"CPHD","date":"2015-11-23","pret":0.00858,"close":36.95}
{"ticker":"CPHD","date":"2015-11-24","pret":0.00823,"close":36.19}
{"ticker":"CPHD","date":"2015-11-25","pret":-0.00823,"close":36.74}
{"ticker":"CPHD","date":"2015-11-26"}
{"ticker":"CPHD","date":"2015-11-27","pret":0.01341,"close":37.17}
{"ticker":"CPHD","date":"2015-11-30","pret":0.01189,"close":35.94}
{"ticker":"CPHD","date":"2015-12-01","pret":-0.07616,"close":35.21}
{"ticker":"CPHD","date":"2015-12-02","pret":-0.02792,"close":32.64}
{"ticker":"CPHD","date":"2015-12-03","pret":-0.02352,"close":32.46}
{"ticker":"CPHD","date":"2015-12-04","pret":-0.00766,"close":33.43}
{"ticker":"CPHD","date":"2015-12-07","pret":0.0279,"close":32.67}
{"ticker":"CPHD","date":"2015-12-08","pret":-0.03314,"close":33.3}
{"ticker":"CPHD","date":"2015-12-09","pret":0.02714,"close":31.78}
{"ticker":"CPHD","date":"2015-12-10","pret":-0.04712,"close":31.74}
{"ticker":"CPHD","date":"2015-12-11","pret":-0.02071,"close":30.35}
{"ticker":"CPHD","date":"2015-12-14","pret":-0.0251,"close":30.83}
{"ticker":"CPHD","date":"2015-12-15","pret":0.02768,"close":31.84}
{"ticker":"CPHD","date":"2015-12-16","pret":0.03254,"close":33.39}
{"ticker":"CPHD","date":"2015-12-17"}
{"ticker":"CPHD","date":"2015-12-18","pret":0.05444,"close":34.2}
{"ticker":"CPHD","date":"2015-12-21","pret":0.01374,"close":34.7}
{"ticker":"CPHD","date":"2015-12-22","pret":0.01097,"close":35.62}
{"ticker":"CPHD","date":"2015-12-23","pret":0.02971,"close":35.74}
{"ticker":"CPHD","date":"2015-12-24","pret":-0.00335,"close":36.42}
{"ticker":"CPHD","date":"2015-12-28","pret":0.01444,"close":36.59}
{"ticker":"CPHD","date":"2015-12-29","pret":0.01939,"close":37.5}
{"ticker":"CPHD","date":"2015-12-30","pret":0.01343,"close":36.63}
{"ticker":"CPHD","date":"2015-12-31","pret":-0.02951,"close":36.53}
{"ticker":"CPHD","date":"2016-01-04","pret":-0.00994,"close":36.39}
{"ticker":"CPHD","date":"2016-01-05","pret":0.01542,"close":37.11}
{"ticker":"CPK","date":"2015-01-02","pret":-0.02642,"close":49.89}
{"ticker":"CPK","date":"2015-01-05","pret":0.00402,"close":48.82}
{"ticker":"CPK","date":"2015-01-06","pret":-0.02312,"close":48.23}
{"ticker":"CPK","date":"2015-01-07","pret":-0.00866,"close":48.74}
{"ticker":"CPK","date":"2015-01-08","pret":0.01846,"close":49.76}
{"ticker":"CPK","date":"2015-01-09","pret":0.00648,"close":49.29}
{"ticker":"CPK","date":"2015-01-12","pret":-0.0073,"close":49.75}
{"ticker":"CPK","date":"2015-01-13","pret":0.01394,"close":50.2}
{"ticker":"CPK","date":"2015-01-14","pret":-0.0006,"close":50.55}
{"ticker":"CPK","date":"2015-01-15","pret":0.02203,"close":50.35}
{"ticker":"CPK","date":"2015-01-16","pret":-0.01783,"close":51.16}
{"ticker":"CPK","date":"2015-01-20","pret":0.02409,"close":50.58}
{"ticker":"CPK","date":"2015-01-21","pret":-0.01237,"close":50.34}
{"ticker":"CPK","date":"2015-01-22","pret":-0.00515,"close":50.71}
{"ticker":"CPK","date":"2015-01-23","pret":0.01007,"close":50.93}
{"ticker":"CPK","date":"2015-01-26","pret":-0.00493,"close":51.18}
{"ticker":"CPK","date":"2015-01-27","pret":0.00571,"close":50.59}
{"ticker":"CPK","date":"2015-01-28","pret":-0.00197,"close":49.49}
{"ticker":"CPK","date":"2015-01-29","pret":-0.02088,"close":51.39}
{"ticker":"CPK","date":"2015-01-30","pret":0.0295,"close":48.76}
{"ticker":"CPK","date":"2015-02-02","pret":-0.05432,"close":49.44}
{"ticker":"CPK","date":"2015-02-03","pret":0.0368,"close":51.2}
{"ticker":"CPK","date":"2015-02-04","pret":0.01086,"close":51.04}
{"ticker":"CPK","date":"2015-02-05","pret":0.0086,"close":51.7}
{"ticker":"CPK","date":"2015-02-06","pret":0.00718,"close":49.7}
{"ticker":"CPK","date":"2015-02-09","pret":-0.04124,"close":48.39}
{"ticker":"CPK","date":"2015-02-10","pret":-0.01707,"close":49.1}
{"ticker":"CPK","date":"2015-02-11","pret":0.00123,"close":48.09}
{"ticker":"CPK","date":"2015-02-12","pret":-0.01609,"close":48.32}
{"ticker":"CPK","date":"2015-02-13","pret":0.00104,"close":47.76}
{"ticker":"CPK","date":"2015-02-17","pret":0.00601,"close":47.53}
{"ticker":"CPK","date":"2015-02-18","pret":-0.01414,"close":48.89}
{"ticker":"CPK","date":"2015-02-19","pret":0.02339,"close":48.3}
{"ticker":"CPK","date":"2015-02-20","pret":-0.00966,"close":48.08}
{"ticker":"CPK","date":"2015-02-23","pret":-0.01143,"close":48.16}
{"ticker":"CPK","date":"2015-02-24","pret":0.00833,"close":47.77}
{"ticker":"CPK","date":"2015-02-25","pret":-0.02052,"close":47.22}
{"ticker":"CPK","date":"2015-02-26","pret":0.00148,"close":47.27}
{"ticker":"CPK","date":"2015-02-27","pret":-0.00402,"close":47.2}
{"ticker":"CPK","date":"2015-03-02","pret":0.00508,"close":47.01}
{"ticker":"CPK","date":"2015-03-03","pret":-0.01402,"close":46.87}
{"ticker":"CPK","date":"2015-03-04","pret":0.00064,"close":46.23}
{"ticker":"CPK","date":"2015-03-05","pret":-0.0315,"close":45.66}
{"ticker":"CPK","date":"2015-03-06","pret":0.0044,"close":45.57}
{"ticker":"CPK","date":"2015-03-09","pret":-0.00176,"close":46.94}
{"ticker":"CPK","date":"2015-03-10","pret":0.02757,"close":46.72}
{"ticker":"CPK","date":"2015-03-11","pret":-0.0015,"close":46.86}
{"ticker":"CPK","date":"2015-03-12","pret":0.01406,"close":48.7}
{"ticker":"CPK","date":"2015-03-13","pret":0.02217,"close":47.88}
{"ticker":"CPK","date":"2015-03-16","pret":0,"close":48.67}
{"ticker":"CPK","date":"2015-03-17","pret":0.00268,"close":48.65}
{"ticker":"CPK","date":"2015-03-18","pret":0.00473,"close":49.67}
{"ticker":"CPK","date":"2015-03-19","pret":0.00899,"close":49.25}
{"ticker":"CPK","date":"2015-03-20","pret":0.00831,"close":49.4}
{"ticker":"CPK","date":"2015-03-23","pret":-0.00688,"close":49.45}
{"ticker":"CPK","date":"2015-03-24","pret":0.00567,"close":49.84}
{"ticker":"CPK","date":"2015-03-25","pret":0.00765,"close":48.54}
{"ticker":"CPK","date":"2015-03-26","pret":-0.03322,"close":48.4}
{"ticker":"CPK","date":"2015-03-27","pret":0.00186,"close":49.63}
{"ticker":"CPK","date":"2015-03-30","pret":0.03156,"close":50.35}
{"ticker":"CPK","date":"2015-03-31","pret":-0.001,"close":50.61}
{"ticker":"CPK","date":"2015-04-01","pret":0.00879,"close":50.87}
{"ticker":"CPK","date":"2015-04-02","pret":0.00694,"close":51.53}
{"ticker":"CPK","date":"2015-04-06","pret":0.01626,"close":52.87}
{"ticker":"CPK","date":"2015-04-07","pret":0.02816,"close":52.3}
{"ticker":"CPK","date":"2015-04-08","pret":-0.01197,"close":51.73}
{"ticker":"CPK","date":"2015-04-09","pret":-0.01115,"close":50.57}
{"ticker":"CPK","date":"2015-04-10","pret":-0.02229,"close":50.95}
{"ticker":"CPK","date":"2015-04-13","pret":0.0116,"close":50.6}
{"ticker":"CPK","date":"2015-04-14","pret":-0.00785,"close":50.65}
{"ticker":"CPK","date":"2015-04-15","pret":-0.0002,"close":50.48}
{"ticker":"CPK","date":"2015-04-16","pret":-0.01209,"close":50.24}
{"ticker":"CPK","date":"2015-04-17","pret":-0.0048,"close":49.24}
{"ticker":"CPK","date":"2015-04-20","pret":-0.00845,"close":51.24}
{"ticker":"CPK","date":"2015-04-21","pret":0.04446,"close":50.64}
{"ticker":"CPK","date":"2015-04-22","pret":-0.02169,"close":49.98}
{"ticker":"CPK","date":"2015-04-23","pret":-0.01192,"close":50.21}
{"ticker":"CPK","date":"2015-04-24","pret":0.00299,"close":50.27}
{"ticker":"CPK","date":"2015-04-27","pret":0.00636,"close":49.94}
{"ticker":"CPK","date":"2015-04-28","pret":-0.01155,"close":50.56}
{"ticker":"CPK","date":"2015-04-29","pret":0.00917,"close":49.6}
{"ticker":"CPK","date":"2015-04-30","pret":-0.01722,"close":47.78}
{"ticker":"CPK","date":"2015-05-01","pret":-0.02993,"close":47.49}
{"ticker":"CPK","date":"2015-05-04","pret":-0.017,"close":46.25}
{"ticker":"CPK","date":"2015-05-05","pret":-0.02681,"close":45.54}
{"ticker":"CPK","date":"2015-05-06","pret":-0.00983,"close":47.52}
{"ticker":"CPK","date":"2015-05-07","pret":0.04192,"close":48.71}
{"ticker":"CPK","date":"2015-05-08","pret":0.03679,"close":50.96}
{"ticker":"CPK","date":"2015-05-11","pret":0.03842,"close":50.51}
{"ticker":"CPK","date":"2015-05-12","pret":-0.02012,"close":49.69}
{"ticker":"CPK","date":"2015-05-13","pret":-0.008,"close":49.55}
{"ticker":"CPK","date":"2015-05-14","pret":0.00421,"close":50.77}
{"ticker":"CPK","date":"2015-05-15","pret":0.01646,"close":50.61}
{"ticker":"CPK","date":"2015-05-18","pret":-0.00315,"close":51.77}
{"ticker":"CPK","date":"2015-05-19","pret":0.02591,"close":51.9}
{"ticker":"CPK","date":"2015-05-20","pret":0,"close":52.04}
{"ticker":"CPK","date":"2015-05-21","pret":0.00346,"close":51.84}
{"ticker":"CPK","date":"2015-05-22","pret":-0.01118,"close":51.82}
{"ticker":"CPK","date":"2015-05-26","pret":0.00483,"close":51.77}
{"ticker":"CPK","date":"2015-05-27","pret":0.00577,"close":52.06}
{"ticker":"CPK","date":"2015-05-28","pret":-0.00867,"close":52.6}
{"ticker":"CPK","date":"2015-05-29","pret":0.0165,"close":52.63}
{"ticker":"CPK","date":"2015-06-01","pret":0.0368,"close":54.06}
{"ticker":"CPK","date":"2015-06-02","pret":-0.00847,"close":54.4}
{"ticker":"CPK","date":"2015-06-03","pret":0.00608,"close":54.42}
{"ticker":"CPK","date":"2015-06-04","pret":-0.00221,"close":53.77}
{"ticker":"CPK","date":"2015-06-05","pret":-0.01261,"close":53.65}
{"ticker":"CPK","date":"2015-06-08","pret":0.0054,"close":53.59}
{"ticker":"CPK","date":"2015-06-09","pret":-0.00093,"close":53.64}
{"ticker":"CPK","date":"2015-06-10","pret":0.0013,"close":54.92}
{"ticker":"CPK","date":"2015-06-11","pret":0.02093,"close":55.59}
{"ticker":"CPK","date":"2015-06-12","pret":0.0058,"close":55.07}
{"ticker":"CPK","date":"2015-06-15","pret":-0.00962,"close":52.62}
{"ticker":"CPK","date":"2015-06-16","pret":-0.04418,"close":53.29}
{"ticker":"CPK","date":"2015-06-17","pret":0.01738,"close":53.41}
{"ticker":"CPK","date":"2015-06-18","pret":0.00728,"close":54.06}
{"ticker":"CPK","date":"2015-06-19","pret":0.00223,"close":53.39}
{"ticker":"CPK","date":"2015-06-22","pret":-0.01007,"close":53.75}
{"ticker":"CPK","date":"2015-06-23","pret":0.01174,"close":54.23}
{"ticker":"CPK","date":"2015-06-24","pret":0.00111,"close":53.9}
{"ticker":"CPK","date":"2015-06-25","pret":0.00535,"close":54.05}
{"ticker":"CPK","date":"2015-06-26","pret":-0.0024,"close":54.39}
{"ticker":"CPK","date":"2015-06-29","pret":-0.00018,"close":53.94}
{"ticker":"CPK","date":"2015-06-30","pret":0.00973,"close":53.85}
{"ticker":"CPK","date":"2015-07-01","pret":-0.01047,"close":54.06}
{"ticker":"CPK","date":"2015-07-02","pret":0.00148,"close":54.14}
{"ticker":"CPK","date":"2015-07-06","pret":-0.01561,"close":54.45}
{"ticker":"CPK","date":"2015-07-07","pret":0.02167,"close":55.45}
{"ticker":"CPK","date":"2015-07-08","pret":0.01057,"close":55.34}
{"ticker":"CPK","date":"2015-07-09","pret":0.01082,"close":54.5}
{"ticker":"CPK","date":"2015-07-10","pret":-0.01755,"close":55.13}
{"ticker":"CPK","date":"2015-07-13","pret":0.00036,"close":54.51}
{"ticker":"CPK","date":"2015-07-14","pret":-0.00586,"close":54.22}
{"ticker":"CPK","date":"2015-07-15","pret":-0.00092,"close":54.31}
{"ticker":"CPK","date":"2015-07-16","pret":-0.00479,"close":54.49}
{"ticker":"CPK","date":"2015-07-17","pret":0.00846,"close":53.96}
{"ticker":"CPK","date":"2015-07-20","pret":-0.01457,"close":53}
{"ticker":"CPK","date":"2015-07-21","pret":-0.01875,"close":52.42}
{"ticker":"CPK","date":"2015-07-22","pret":-0.01602,"close":53.01}
{"ticker":"CPK","date":"2015-07-23","pret":0.02018,"close":51.65}
{"ticker":"CPK","date":"2015-07-24","pret":-0.03004,"close":52.07}
{"ticker":"CPK","date":"2015-07-27","pret":0.01101,"close":52.27}
{"ticker":"CPK","date":"2015-07-28","pret":0.00422,"close":51.74}
{"ticker":"CPK","date":"2015-07-29","pret":-0.00864,"close":51.45}
{"ticker":"CPK","date":"2015-07-30","pret":-0.01575,"close":51.29}
{"ticker":"CPK","date":"2015-07-31","pret":0.0045,"close":51.42}
{"ticker":"CPK","date":"2015-08-03","pret":0.00273,"close":50.91}
{"ticker":"CPK","date":"2015-08-04","pret":-0.01391,"close":50.35}
{"ticker":"CPK","date":"2015-08-05","pret":-0.0002,"close":50.72}
{"ticker":"CPK","date":"2015-08-06","pret":0.00099,"close":48.2}
{"ticker":"CPK","date":"2015-08-07","pret":-0.06139,"close":46.62}
{"ticker":"CPK","date":"2015-08-10","pret":-0.01649,"close":51.65}
{"ticker":"CPK","date":"2015-08-11","pret":0.08142,"close":49.54}
{"ticker":"CPK","date":"2015-08-12","pret":-0.02728,"close":50.09}
{"ticker":"CPK","date":"2015-08-13","pret":0.00121,"close":50.2}
{"ticker":"CPK","date":"2015-08-14","pret":0.00923,"close":50.98}
{"ticker":"CPK","date":"2015-08-17","pret":0.01053,"close":50.89}
{"ticker":"CPK","date":"2015-08-18","pret":0.00866,"close":51.8}
{"ticker":"CPK","date":"2015-08-19","pret":0.0045,"close":52.85}
{"ticker":"CPK","date":"2015-08-20","pret":0.02619,"close":52.68}
{"ticker":"CPK","date":"2015-08-21","pret":-0.0221,"close":51.73}
{"ticker":"CPK","date":"2015-08-24","pret":-0.11216,"close":48.95}
{"ticker":"CPK","date":"2015-08-25","pret":0.08658,"close":49.26}
{"ticker":"CPK","date":"2015-08-26","pret":0.00159,"close":49.92}
{"ticker":"CPK","date":"2015-08-27","pret":0.00971,"close":49.26}
{"ticker":"CPK","date":"2015-08-28","pret":-0.03327,"close":49.09}
{"ticker":"CPK","date":"2015-08-31","pret":-0.01313,"close":49.27}
{"ticker":"CPK","date":"2015-09-01","pret":0.00392,"close":48.38}
{"ticker":"CPK","date":"2015-09-02","pret":0.00656,"close":48.31}
{"ticker":"CPK","date":"2015-09-03","pret":-0.00492,"close":47.92}
{"ticker":"CPK","date":"2015-09-04","pret":-0.02917,"close":47.55}
{"ticker":"CPK","date":"2015-09-08","pret":0.01302,"close":48.24}
{"ticker":"CPK","date":"2015-09-09","pret":0.01306,"close":47.43}
{"ticker":"CPK","date":"2015-09-10","pret":-0.0282,"close":47.35}
{"ticker":"CPK","date":"2015-09-11","pret":-0.01065,"close":47.48}
{"ticker":"CPK","date":"2015-09-14","pret":0.01656,"close":47.65}
{"ticker":"CPK","date":"2015-09-15","pret":-0.00148,"close":48.25}
{"ticker":"CPK","date":"2015-09-16","pret":0.02273,"close":48.55}
{"ticker":"CPK","date":"2015-09-17","pret":-0.00144,"close":48.98}
{"ticker":"CPK","date":"2015-09-18","pret":-0.00062,"close":48.55}
{"ticker":"CPK","date":"2015-09-21","pret":-0.00083,"close":49.45}
{"ticker":"CPK","date":"2015-09-22","pret":0.01315,"close":49.31}
{"ticker":"CPK","date":"2015-09-23","pret":0.0055,"close":49.32}
{"ticker":"CPK","date":"2015-09-24","pret":-0.00652,"close":50.41}
{"ticker":"CPK","date":"2015-09-25","pret":0.03434,"close":50.37}
{"ticker":"CPK","date":"2015-09-28","pret":-0.00594,"close":51.35}
{"ticker":"CPK","date":"2015-09-29","pret":0.01498,"close":51.64}
{"ticker":"CPK","date":"2015-09-30","pret":0.01899,"close":53.08}
{"ticker":"CPK","date":"2015-10-01","pret":0.02371,"close":51.64}
{"ticker":"CPK","date":"2015-10-02","pret":-0.03685,"close":52.42}
{"ticker":"CPK","date":"2015-10-05","pret":0.02875,"close":53.45}
{"ticker":"CPK","date":"2015-10-06","pret":0.00978,"close":52.79}
{"ticker":"CPK","date":"2015-10-07","pret":-0.00978,"close":53.04}
{"ticker":"CPK","date":"2015-10-08","pret":-0.00132,"close":53.51}
{"ticker":"CPK","date":"2015-10-09","pret":0.01502,"close":52.83}
{"ticker":"CPK","date":"2015-10-12","pret":-0.01692,"close":53.37}
{"ticker":"CPK","date":"2015-10-13","pret":0.00586,"close":52.89}
{"ticker":"CPK","date":"2015-10-14","pret":-0.00094,"close":52.3}
{"ticker":"CPK","date":"2015-10-15","pret":-0.00834,"close":53.87}
{"ticker":"CPK","date":"2015-10-16","pret":0.02887,"close":53.46}
{"ticker":"CPK","date":"2015-10-19","pret":-0.01847,"close":53.69}
{"ticker":"CPK","date":"2015-10-20","pret":0.01235,"close":53.83}
{"ticker":"CPK","date":"2015-10-21","pret":0.00037,"close":53.09}
{"ticker":"CPK","date":"2015-10-22","pret":-0.0084,"close":53.53}
{"ticker":"CPK","date":"2015-10-23","pret":0.00672,"close":52.78}
{"ticker":"CPK","date":"2015-10-26","pret":-0.01633,"close":53.37}
{"ticker":"CPK","date":"2015-10-27","pret":0.0066,"close":52.39}
{"ticker":"CPK","date":"2015-10-28","pret":-0.0121,"close":53}
{"ticker":"CPK","date":"2015-10-29","pret":0.00494,"close":52.29}
{"ticker":"CPK","date":"2015-10-30","pret":-0.01009,"close":52.21}
{"ticker":"CPK","date":"2015-11-02","pret":-0.00211,"close":52.25}
{"ticker":"CPK","date":"2015-11-03","pret":-0.00249,"close":52.3}
{"ticker":"CPK","date":"2015-11-04","pret":0.00384,"close":52.18}
{"ticker":"CPK","date":"2015-11-05","pret":0.00344,"close":52.28}
{"ticker":"CPK","date":"2015-11-06","pret":-0.00997,"close":50.03}
{"ticker":"CPK","date":"2015-11-09","pret":-0.03052,"close":53.15}
{"ticker":"CPK","date":"2015-11-10","pret":0.05225,"close":52.99}
{"ticker":"CPK","date":"2015-11-11","pret":0.00094,"close":52.87}
{"ticker":"CPK","date":"2015-11-12","pret":-0.01098,"close":51.77}
{"ticker":"CPK","date":"2015-11-13","pret":-0.00554,"close":51.97}
{"ticker":"CPK","date":"2015-11-16","pret":-0.00538,"close":52.06}
{"ticker":"CPK","date":"2015-11-17","pret":0.00058,"close":51.57}
{"ticker":"CPK","date":"2015-11-18","pret":-0.00967,"close":52.34}
{"ticker":"CPK","date":"2015-11-19","pret":0.01962,"close":53.13}
{"ticker":"CPK","date":"2015-11-20","pret":0.01887,"close":53.65}
{"ticker":"CPK","date":"2015-11-23","pret":-0.00262,"close":53.68}
{"ticker":"CPK","date":"2015-11-24","pret":0.00131,"close":53.73}
{"ticker":"CPK","date":"2015-11-25","pret":0.0028,"close":53.98}
{"ticker":"CPK","date":"2015-11-26"}
{"ticker":"CPK","date":"2015-11-27","pret":0.00614,"close":54.21}
{"ticker":"CPK","date":"2015-11-30","pret":0.0013,"close":53.29}
{"ticker":"CPK","date":"2015-12-01","pret":-0.00968,"close":54.6}
{"ticker":"CPK","date":"2015-12-02","pret":0.01872,"close":54.54}
{"ticker":"CPK","date":"2015-12-03","pret":-0.00497,"close":53.22}
{"ticker":"CPK","date":"2015-12-04","pret":-0.01976,"close":53.67}
{"ticker":"CPK","date":"2015-12-07","pret":0.01179,"close":53.67}
{"ticker":"CPK","date":"2015-12-08","pret":-0.01104,"close":53.48}
{"ticker":"CPK","date":"2015-12-09","pret":0.00563,"close":53.07}
{"ticker":"CPK","date":"2015-12-10","pret":-0.00845,"close":52.25}
{"ticker":"CPK","date":"2015-12-11","pret":-0.03025,"close":51.88}
{"ticker":"CPK","date":"2015-12-14","pret":0.00852,"close":52.3}
{"ticker":"CPK","date":"2015-12-15","pret":0.01131,"close":52.71}
{"ticker":"CPK","date":"2015-12-16","pret":0.00854,"close":54.51}
{"ticker":"CPK","date":"2015-12-17"}
{"ticker":"CPK","date":"2015-12-18","pret":0.02113,"close":54.72}
{"ticker":"CPK","date":"2015-12-21","pret":0.01469,"close":55.46}
{"ticker":"CPK","date":"2015-12-22","pret":0.01376,"close":56.53}
{"ticker":"CPK","date":"2015-12-23","pret":0.0187,"close":57.96}
{"ticker":"CPK","date":"2015-12-24","pret":0.02699,"close":57.86}
{"ticker":"CPK","date":"2015-12-28","pret":-0.00655,"close":58.62}
{"ticker":"CPK","date":"2015-12-29","pret":0.01884,"close":60.31}
{"ticker":"CPK","date":"2015-12-30","pret":0.02844,"close":60.25}
{"ticker":"CPK","date":"2015-12-31","pret":-0.00961,"close":56.75}
{"ticker":"CPK","date":"2016-01-04","pret":-0.08258,"close":53.92}
{"ticker":"CPK","date":"2016-01-05","pret":-0.02881,"close":53.54}
{"ticker":"CPLA","date":"2015-01-02","pret":0.01264,"close":74.52}
{"ticker":"CPLA","date":"2015-01-05","pret":-0.04272,"close":72.5}
{"ticker":"CPLA","date":"2015-01-06","pret":-0.02089,"close":70.56}
{"ticker":"CPLA","date":"2015-01-07","pret":-0.01628,"close":71.51}
{"ticker":"CPLA","date":"2015-01-08","pret":0.00126,"close":71.45}
{"ticker":"CPLA","date":"2015-01-09","pret":0.00238,"close":67.83}
{"ticker":"CPLA","date":"2015-01-12","pret":-0.04794,"close":68.79}
{"ticker":"CPLA","date":"2015-01-13","pret":0.01701,"close":69.64}
{"ticker":"CPLA","date":"2015-01-14","pret":-0.0039,"close":70.25}
{"ticker":"CPLA","date":"2015-01-15","pret":0.0165,"close":68.28}
{"ticker":"CPLA","date":"2015-01-16","pret":-0.03314,"close":69.76}
{"ticker":"CPLA","date":"2015-01-20","pret":0.029,"close":69.25}
{"ticker":"CPLA","date":"2015-01-21","pret":-0.01193,"close":69.28}
{"ticker":"CPLA","date":"2015-01-22","pret":0.00577,"close":69.72}
{"ticker":"CPLA","date":"2015-01-23","pret":0.00416,"close":69.84}
{"ticker":"CPLA","date":"2015-01-26","pret":-0.00143,"close":69.92}
{"ticker":"CPLA","date":"2015-01-27","pret":-0.00691,"close":68.97}
{"ticker":"CPLA","date":"2015-01-28","pret":-0.00391,"close":68.62}
{"ticker":"CPLA","date":"2015-01-29","pret":0.00014,"close":68.95}
{"ticker":"CPLA","date":"2015-01-30","pret":-0.00596,"close":67.99}
{"ticker":"CPLA","date":"2015-02-02","pret":-0.00982,"close":69.88}
{"ticker":"CPLA","date":"2015-02-03","pret":0.03031,"close":71.1}
{"ticker":"CPLA","date":"2015-02-04","pret":0.00967,"close":73.84}
{"ticker":"CPLA","date":"2015-02-05","pret":0.02983,"close":72.86}
{"ticker":"CPLA","date":"2015-02-06","pret":-0.00372,"close":68.71}
{"ticker":"CPLA","date":"2015-02-09","pret":-0.05817,"close":65.66}
{"ticker":"CPLA","date":"2015-02-10","pret":-0.0407,"close":64.19}
{"ticker":"CPLA","date":"2015-02-11","pret":-0.02636,"close":66.53}
{"ticker":"CPLA","date":"2015-02-12","pret":0.08516,"close":66.6}
{"ticker":"CPLA","date":"2015-02-13","pret":-0.03921,"close":65.23}
{"ticker":"CPLA","date":"2015-02-17","pret":-0.02646,"close":64.92}
{"ticker":"CPLA","date":"2015-02-18","pret":-0.00707,"close":65.5}
{"ticker":"CPLA","date":"2015-02-19","pret":0.01455,"close":65.4}
{"ticker":"CPLA","date":"2015-02-20","pret":-0.00259,"close":65.37}
{"ticker":"CPLA","date":"2015-02-23","pret":-0.00336,"close":65.15}
{"ticker":"CPLA","date":"2015-02-24","pret":-0.0026,"close":65.31}
{"ticker":"CPLA","date":"2015-02-25","pret":0.00245,"close":65.47}
{"ticker":"CPLA","date":"2015-02-26","pret":-0.00076,"close":65.69}
{"ticker":"CPLA","date":"2015-02-27","pret":0.00367,"close":64.82}
{"ticker":"CPLA","date":"2015-03-02","pret":-0.00966,"close":65.67}
{"ticker":"CPLA","date":"2015-03-03","pret":0.0063,"close":65.31}
{"ticker":"CPLA","date":"2015-03-04","pret":-0.00722,"close":65.4}
{"ticker":"CPLA","date":"2015-03-05","pret":0.01195,"close":65.6}
{"ticker":"CPLA","date":"2015-03-06","pret":-0.00811,"close":64.75}
{"ticker":"CPLA","date":"2015-03-09","pret":-0.00678,"close":66.12}
{"ticker":"CPLA","date":"2015-03-10","pret":0.01092,"close":65.71}
{"ticker":"CPLA","date":"2015-03-11","pret":0.00183,"close":65.3}
{"ticker":"CPLA","date":"2015-03-12","pret":0.00457,"close":66.14}
{"ticker":"CPLA","date":"2015-03-13","pret":0.00651,"close":65.6}
{"ticker":"CPLA","date":"2015-03-16","pret":-0.00227,"close":66.63}
{"ticker":"CPLA","date":"2015-03-17","pret":0.00317,"close":66.32}
{"ticker":"CPLA","date":"2015-03-18","pret":-0.0006,"close":66.2}
{"ticker":"CPLA","date":"2015-03-19","pret":-0.00469,"close":66}
{"ticker":"CPLA","date":"2015-03-20","pret":0.00091,"close":66.35}
{"ticker":"CPLA","date":"2015-03-23","pret":0.00136,"close":65.92}
{"ticker":"CPLA","date":"2015-03-24","pret":-0.00182,"close":68.32}
{"ticker":"CPLA","date":"2015-03-25","pret":0.035,"close":66.07}
{"ticker":"CPLA","date":"2015-03-26","pret":-0.04032,"close":65.76}
{"ticker":"CPLA","date":"2015-03-27","pret":-0.00137,"close":66.81}
{"ticker":"CPLA","date":"2015-03-30","pret":0.02144,"close":66.44}
{"ticker":"CPLA","date":"2015-03-31","pret":-0.01626,"close":64.88}
{"ticker":"CPLA","date":"2015-04-01","pret":-0.01514,"close":65.66}
{"ticker":"CPLA","date":"2015-04-02","pret":0.01438,"close":66.92}
{"ticker":"CPLA","date":"2015-04-06","pret":0.01298,"close":65.04}
{"ticker":"CPLA","date":"2015-04-07","pret":-0.0226,"close":65.22}
{"ticker":"CPLA","date":"2015-04-08","pret":0.00368,"close":66.12}
{"ticker":"CPLA","date":"2015-04-09","pret":0.00882,"close":66.04}
{"ticker":"CPLA","date":"2015-04-10","pret":-0.00791,"close":65.71}
{"ticker":"CPLA","date":"2015-04-13","pret":0.00624,"close":66.32}
{"ticker":"CPLA","date":"2015-04-14","pret":0.00696,"close":66.65}
{"ticker":"CPLA","date":"2015-04-15","pret":0.00481,"close":67.32}
{"ticker":"CPLA","date":"2015-04-16","pret":0.01,"close":66.67}
{"ticker":"CPLA","date":"2015-04-17","pret":-0.01888,"close":65.42}
{"ticker":"CPLA","date":"2015-04-20","pret":-0.0047,"close":66.96}
{"ticker":"CPLA","date":"2015-04-21","pret":0.02388,"close":66.88}
{"ticker":"CPLA","date":"2015-04-22","pret":-0.01044,"close":67.67}
{"ticker":"CPLA","date":"2015-04-23","pret":0.01489,"close":67.88}
{"ticker":"CPLA","date":"2015-04-24","pret":0.0031,"close":66.65}
{"ticker":"CPLA","date":"2015-04-27","pret":-0.0126,"close":63.79}
{"ticker":"CPLA","date":"2015-04-28","pret":-0.12523,"close":57.03}
{"ticker":"CPLA","date":"2015-04-29","pret":-0.01654,"close":54.78}
{"ticker":"CPLA","date":"2015-04-30","pret":-0.06407,"close":54.03}
{"ticker":"CPLA","date":"2015-05-01","pret":-0.01032,"close":53.47}
{"ticker":"CPLA","date":"2015-05-04","pret":-0.00632,"close":53.26}
{"ticker":"CPLA","date":"2015-05-05","pret":-0.00842,"close":52.81}
{"ticker":"CPLA","date":"2015-05-06","pret":-0.00944,"close":51.87}
{"ticker":"CPLA","date":"2015-05-07","pret":-0.01356,"close":52.13}
{"ticker":"CPLA","date":"2015-05-08","pret":0.00307,"close":51.55}
{"ticker":"CPLA","date":"2015-05-11","pret":-0.01468,"close":52.83}
{"ticker":"CPLA","date":"2015-05-12","pret":0.02593,"close":51.22}
{"ticker":"CPLA","date":"2015-05-13","pret":-0.02359,"close":52.52}
{"ticker":"CPLA","date":"2015-05-14","pret":0.02757,"close":53.51}
{"ticker":"CPLA","date":"2015-05-15","pret":0.00696,"close":53.73}
{"ticker":"CPLA","date":"2015-05-18","pret":0.00747,"close":52.27}
{"ticker":"CPLA","date":"2015-05-19","pret":-0.0224,"close":52.65}
{"ticker":"CPLA","date":"2015-05-20","pret":0.00418,"close":52.67}
{"ticker":"CPLA","date":"2015-05-21","pret":0.00019,"close":52.83}
{"ticker":"CPLA","date":"2015-05-22","pret":0.00359,"close":53.63}
{"ticker":"CPLA","date":"2015-05-26","pret":0.0064,"close":52.92}
{"ticker":"CPLA","date":"2015-05-27","pret":-0.00678,"close":53.43}
{"ticker":"CPLA","date":"2015-05-28","pret":0.00339,"close":53.53}
{"ticker":"CPLA","date":"2015-05-29","pret":0.01235,"close":53.27}
{"ticker":"CPLA","date":"2015-06-01","pret":-0.00672,"close":53.34}
{"ticker":"CPLA","date":"2015-06-02","pret":-0.00394,"close":53.31}
{"ticker":"CPLA","date":"2015-06-03","pret":0.00768,"close":53.4}
{"ticker":"CPLA","date":"2015-06-04","pret":-0.0073,"close":54.01}
{"ticker":"CPLA","date":"2015-06-05","pret":0.02119,"close":55.52}
{"ticker":"CPLA","date":"2015-06-08","pret":0.01588,"close":54.41}
{"ticker":"CPLA","date":"2015-06-09","pret":-0.01275,"close":54.75}
{"ticker":"CPLA","date":"2015-06-10","pret":0.00913,"close":55.9}
{"ticker":"CPLA","date":"2015-06-11","pret":0.01943,"close":57.03}
{"ticker":"CPLA","date":"2015-06-12","pret":0.01714,"close":57.15}
{"ticker":"CPLA","date":"2015-06-15","pret":-0.00474,"close":57.32}
{"ticker":"CPLA","date":"2015-06-16","pret":0.00614,"close":57.71}
{"ticker":"CPLA","date":"2015-06-17","pret":0.01252,"close":56.58}
{"ticker":"CPLA","date":"2015-06-18","pret":-0.01918,"close":56.34}
{"ticker":"CPLA","date":"2015-06-19","pret":-0.00494,"close":56.98}
{"ticker":"CPLA","date":"2015-06-22","pret":0.01458,"close":56.8}
{"ticker":"CPLA","date":"2015-06-23","pret":-0.007,"close":56.6}
{"ticker":"CPLA","date":"2015-06-24","pret":-0.00599,"close":56.1}
{"ticker":"CPLA","date":"2015-06-25","pret":-0.00887,"close":55.88}
{"ticker":"CPLA","date":"2015-06-26","pret":-0.00375,"close":55.6}
{"ticker":"CPLA","date":"2015-06-29","pret":-0.01043,"close":53.44}
{"ticker":"CPLA","date":"2015-06-30","pret":-0.03477,"close":53.67}
{"ticker":"CPLA","date":"2015-07-01","pret":0.01098,"close":54.02}
{"ticker":"CPLA","date":"2015-07-02","pret":0.0024,"close":53.49}
{"ticker":"CPLA","date":"2015-07-06","pret":-0.02128,"close":53.4}
{"ticker":"CPLA","date":"2015-07-07","pret":0.00864,"close":52.69}
{"ticker":"CPLA","date":"2015-07-08","pret":-0.02462,"close":52.74}
{"ticker":"CPLA","date":"2015-07-09","pret":0.02012,"close":53.68}
{"ticker":"CPLA","date":"2015-07-10","pret":0.00916,"close":54.35}
{"ticker":"CPLA","date":"2015-07-13","pret":0.01662,"close":53.57}
{"ticker":"CPLA","date":"2015-07-14","pret":-0.01662,"close":53.87}
{"ticker":"CPLA","date":"2015-07-15","pret":0.00557,"close":54.49}
{"ticker":"CPLA","date":"2015-07-16","pret":0.01634,"close":54.81}
{"ticker":"CPLA","date":"2015-07-17","pret":-0.00018,"close":54.15}
{"ticker":"CPLA","date":"2015-07-20","pret":-0.01154,"close":54.57}
{"ticker":"CPLA","date":"2015-07-21","pret":0.00313,"close":53.91}
{"ticker":"CPLA","date":"2015-07-22","pret":-0.01034,"close":55.25}
{"ticker":"CPLA","date":"2015-07-23","pret":0.02239,"close":54.1}
{"ticker":"CPLA","date":"2015-07-24","pret":-0.01961,"close":52.97}
{"ticker":"CPLA","date":"2015-07-27","pret":-0.01963,"close":52.88}
{"ticker":"CPLA","date":"2015-07-28","pret":-0.00758,"close":50.25}
{"ticker":"CPLA","date":"2015-07-29","pret":-0.05192,"close":50.5}
{"ticker":"CPLA","date":"2015-07-30","pret":0.01175,"close":51.11}
{"ticker":"CPLA","date":"2015-07-31","pret":0.01747,"close":51.51}
{"ticker":"CPLA","date":"2015-08-03","pret":0,"close":50.64}
{"ticker":"CPLA","date":"2015-08-04","pret":-0.01253,"close":50.67}
{"ticker":"CPLA","date":"2015-08-05","pret":0.00609,"close":50.8}
{"ticker":"CPLA","date":"2015-08-06","pret":-0.00039,"close":50.61}
{"ticker":"CPLA","date":"2015-08-07","pret":-0.01302,"close":50.95}
{"ticker":"CPLA","date":"2015-08-10","pret":0.01478,"close":51.97}
{"ticker":"CPLA","date":"2015-08-11","pret":0.00915,"close":51.31}
{"ticker":"CPLA","date":"2015-08-12","pret":-0.0117,"close":52.15}
{"ticker":"CPLA","date":"2015-08-13","pret":0.02268,"close":50.07}
{"ticker":"CPLA","date":"2015-08-14","pret":-0.04449,"close":49.93}
{"ticker":"CPLA","date":"2015-08-17","pret":-0.00301,"close":49.67}
{"ticker":"CPLA","date":"2015-08-18","pret":-0.00181,"close":49.27}
{"ticker":"CPLA","date":"2015-08-19","pret":-0.01542,"close":48.75}
{"ticker":"CPLA","date":"2015-08-20","pret":-0.01131,"close":48.88}
{"ticker":"CPLA","date":"2015-08-21","pret":-0.00435,"close":48.57}
{"ticker":"CPLA","date":"2015-08-24","pret":-0.04005,"close":47.35}
{"ticker":"CPLA","date":"2015-08-25","pret":0.04812,"close":47.15}
{"ticker":"CPLA","date":"2015-08-26","pret":-0.01077,"close":47.79}
{"ticker":"CPLA","date":"2015-08-27","pret":-0.00042,"close":48.03}
{"ticker":"CPLA","date":"2015-08-28","pret":-0.00146,"close":49.2}
{"ticker":"CPLA","date":"2015-08-31","pret":0.02575,"close":48.75}
{"ticker":"CPLA","date":"2015-09-01","pret":-0.02346,"close":47.75}
{"ticker":"CPLA","date":"2015-09-02","pret":0.00291,"close":48.38}
{"ticker":"CPLA","date":"2015-09-03","pret":0.0058,"close":48.28}
{"ticker":"CPLA","date":"2015-09-04","pret":-0.01037,"close":48.71}
{"ticker":"CPLA","date":"2015-09-08","pret":0.02675,"close":49.84}
{"ticker":"CPLA","date":"2015-09-09","pret":0.01791,"close":49.99}
{"ticker":"CPLA","date":"2015-09-10","pret":-0.0034,"close":50}
{"ticker":"CPLA","date":"2015-09-11","pret":-0.00502,"close":49.65}
{"ticker":"CPLA","date":"2015-09-14","pret":0.00462,"close":49.47}
{"ticker":"CPLA","date":"2015-09-15","pret":-0.00784,"close":49.88}
{"ticker":"CPLA","date":"2015-09-16","pret":0.00583,"close":49.95}
{"ticker":"CPLA","date":"2015-09-17","pret":0.002,"close":50.1}
{"ticker":"CPLA","date":"2015-09-18","pret":0.00698,"close":50.61}
{"ticker":"CPLA","date":"2015-09-21","pret":0.01343,"close":51.49}
{"ticker":"CPLA","date":"2015-09-22","pret":0.00294,"close":51.5}
{"ticker":"CPLA","date":"2015-09-23","pret":0.00896,"close":51.22}
{"ticker":"CPLA","date":"2015-09-24","pret":-0.01072,"close":51.09}
{"ticker":"CPLA","date":"2015-09-25","pret":0.00703,"close":51.62}
{"ticker":"CPLA","date":"2015-09-28","pret":-0.00058,"close":51.29}
{"ticker":"CPLA","date":"2015-09-29","pret":0.00175,"close":51.04}
{"ticker":"CPLA","date":"2015-09-30","pret":-0.00311,"close":49.52}
{"ticker":"CPLA","date":"2015-10-01","pret":-0.03612,"close":49.04}
{"ticker":"CPLA","date":"2015-10-02","pret":-0.01486,"close":49.74}
{"ticker":"CPLA","date":"2015-10-05","pret":0.02552,"close":51.09}
{"ticker":"CPLA","date":"2015-10-06","pret":0.01764,"close":50.7}
{"ticker":"CPLA","date":"2015-10-07","pret":0.00255,"close":52.62}
{"ticker":"CPLA","date":"2015-10-08","pret":0.02973,"close":52.94}
{"ticker":"CPLA","date":"2015-10-09","pret":0.00531,"close":52.97}
{"ticker":"CPLA","date":"2015-10-12","pret":0.00528,"close":52.93}
{"ticker":"CPLA","date":"2015-10-13","pret":-0.00623,"close":52.21}
{"ticker":"CPLA","date":"2015-10-14","pret":-0.01239,"close":51.3}
{"ticker":"CPLA","date":"2015-10-15","pret":-0.01449,"close":52.45}
{"ticker":"CPLA","date":"2015-10-16","pret":0.02422,"close":52.44}
{"ticker":"CPLA","date":"2015-10-19","pret":-0.00724,"close":53.09}
{"ticker":"CPLA","date":"2015-10-20","pret":0.01538,"close":56.1}
{"ticker":"CPLA","date":"2015-10-21","pret":0.06101,"close":53.33}
{"ticker":"CPLA","date":"2015-10-22","pret":-0.05575,"close":52.13}
{"ticker":"CPLA","date":"2015-10-23","pret":-0.0132,"close":52.75}
{"ticker":"CPLA","date":"2015-10-26","pret":0.00228,"close":51.46}
{"ticker":"CPLA","date":"2015-10-27","pret":-0.02474,"close":45.51}
{"ticker":"CPLA","date":"2015-10-28","pret":-0.12102,"close":44.22}
{"ticker":"CPLA","date":"2015-10-29","pret":-0.0332,"close":44.82}
{"ticker":"CPLA","date":"2015-10-30","pret":0.01484,"close":45.15}
{"ticker":"CPLA","date":"2015-11-02","pret":0.0133,"close":45.16}
{"ticker":"CPLA","date":"2015-11-03","pret":-0.0053,"close":45.14}
{"ticker":"CPLA","date":"2015-11-04","pret":-0.00044,"close":45.16}
{"ticker":"CPLA","date":"2015-11-05","pret":-0.00177,"close":45.45}
{"ticker":"CPLA","date":"2015-11-06","pret":0.00487,"close":46.31}
{"ticker":"CPLA","date":"2015-11-09","pret":0.02249,"close":45.06}
{"ticker":"CPLA","date":"2015-11-10","pret":-0.02825,"close":45.42}
{"ticker":"CPLA","date":"2015-11-11","pret":0.00885,"close":45.22}
{"ticker":"CPLA","date":"2015-11-12","pret":-0.00486,"close":44.29}
{"ticker":"CPLA","date":"2015-11-13","pret":-0.02509,"close":43.99}
{"ticker":"CPLA","date":"2015-11-16","pret":-0.00204,"close":45.22}
{"ticker":"CPLA","date":"2015-11-17","pret":0.02669,"close":44.72}
{"ticker":"CPLA","date":"2015-11-18","pret":-0.00244,"close":45.63}
{"ticker":"CPLA","date":"2015-11-19","pret":0.01081,"close":46.52}
{"ticker":"CPLA","date":"2015-11-20","pret":0.02685,"close":46.66}
{"ticker":"CPLA","date":"2015-11-23","pret":0,"close":46.68}
{"ticker":"CPLA","date":"2015-11-24","pret":-0.0088,"close":46.88}
{"ticker":"CPLA","date":"2015-11-25","pret":0.01221,"close":47.74}
{"ticker":"CPLA","date":"2015-11-26"}
{"ticker":"CPLA","date":"2015-11-27","pret":0.01459,"close":47.63}
{"ticker":"CPLA","date":"2015-11-30","pret":0.00189,"close":48}
{"ticker":"CPLA","date":"2015-12-01","pret":0.01518,"close":48.24}
{"ticker":"CPLA","date":"2015-12-02","pret":-0.00372,"close":48.17}
{"ticker":"CPLA","date":"2015-12-03","pret":-0.00249,"close":47.75}
{"ticker":"CPLA","date":"2015-12-04","pret":-0.00834,"close":47.27}
{"ticker":"CPLA","date":"2015-12-07","pret":-0.01497,"close":46.47}
{"ticker":"CPLA","date":"2015-12-08","pret":-0.02256,"close":45.79}
{"ticker":"CPLA","date":"2015-12-09","pret":-0.00545,"close":45.8}
{"ticker":"CPLA","date":"2015-12-10","pret":0.01022,"close":50.24}
{"ticker":"CPLA","date":"2015-12-11","pret":0.08318,"close":49.1}
{"ticker":"CPLA","date":"2015-12-14","pret":-0.01848,"close":48.4}
{"ticker":"CPLA","date":"2015-12-15","pret":-0.01532,"close":48.34}
{"ticker":"CPLA","date":"2015-12-16","pret":-0.00392,"close":48.68}
{"ticker":"CPLA","date":"2015-12-17"}
{"ticker":"CPLA","date":"2015-12-18","pret":-0.01122,"close":46.41}
{"ticker":"CPLA","date":"2015-12-21","pret":-0.03532,"close":46.37}
{"ticker":"CPLA","date":"2015-12-22","pret":0.00303,"close":47.43}
{"ticker":"CPLA","date":"2015-12-23","pret":0.02726,"close":47.64}
{"ticker":"CPLA","date":"2015-12-24","pret":0.00503,"close":47.59}
{"ticker":"CPLA","date":"2015-12-28","pret":-0.00987,"close":47.55}
{"ticker":"CPLA","date":"2015-12-29","pret":0.00547,"close":47.92}
{"ticker":"CPLA","date":"2015-12-30","pret":0.00836,"close":47.11}
{"ticker":"CPLA","date":"2015-12-31","pret":-0.02125,"close":46.22}
{"ticker":"CPLA","date":"2016-01-04","pret":-0.02651,"close":45.13}
{"ticker":"CPLA","date":"2016-01-05","pret":-0.01275,"close":43.72}
{"ticker":"CPN","date":"2015-01-02","pret":-0.01213,"close":22.72}
{"ticker":"CPN","date":"2015-01-05","pret":0.02323,"close":21.84}
{"ticker":"CPN","date":"2015-01-06","pret":-0.0355,"close":21.38}
{"ticker":"CPN","date":"2015-01-07","pret":-0.01614,"close":21.86}
{"ticker":"CPN","date":"2015-01-08","pret":0.02207,"close":22.21}
{"ticker":"CPN","date":"2015-01-09","pret":0.01669,"close":22.19}
{"ticker":"CPN","date":"2015-01-12","pret":-0.00718,"close":21.81}
{"ticker":"CPN","date":"2015-01-13","pret":-0.01361,"close":21.74}
{"ticker":"CPN","date":"2015-01-14","pret":-0.01797,"close":21.48}
{"ticker":"CPN","date":"2015-01-15","pret":-0.00093,"close":21.72}
{"ticker":"CPN","date":"2015-01-16","pret":0.01018,"close":21.43}
{"ticker":"CPN","date":"2015-01-20","pret":-0.00833,"close":21.07}
{"ticker":"CPN","date":"2015-01-21","pret":-0.02255,"close":21.45}
{"ticker":"CPN","date":"2015-01-22","pret":0.02626,"close":21.49}
{"ticker":"CPN","date":"2015-01-23","pret":-0.00743,"close":21.64}
{"ticker":"CPN","date":"2015-01-26","pret":0.0102,"close":22.18}
{"ticker":"CPN","date":"2015-01-27","pret":0.01238,"close":22.06}
{"ticker":"CPN","date":"2015-01-28","pret":0.00862,"close":21.59}
{"ticker":"CPN","date":"2015-01-29","pret":-0.02193,"close":21}
{"ticker":"CPN","date":"2015-01-30","pret":-0.03621,"close":20.88}
{"ticker":"CPN","date":"2015-02-02","pret":0.00144,"close":21.33}
{"ticker":"CPN","date":"2015-02-03","pret":0.02129,"close":21.66}
{"ticker":"CPN","date":"2015-02-04","pret":0.00886,"close":21.7}
{"ticker":"CPN","date":"2015-02-05","pret":0.01153,"close":22.16}
{"ticker":"CPN","date":"2015-02-06","pret":0.01412,"close":21.28}
{"ticker":"CPN","date":"2015-02-09","pret":-0.0425,"close":21.58}
{"ticker":"CPN","date":"2015-02-10","pret":0.02424,"close":21.79}
{"ticker":"CPN","date":"2015-02-11","pret":0.00184,"close":21.63}
{"ticker":"CPN","date":"2015-02-12","pret":-0.00415,"close":21.39}
{"ticker":"CPN","date":"2015-02-13","pret":-0.00695,"close":21.48}
{"ticker":"CPN","date":"2015-02-17","pret":-0.00747,"close":21.24}
{"ticker":"CPN","date":"2015-02-18","pret":-0.00847,"close":21.99}
{"ticker":"CPN","date":"2015-02-19","pret":0.03618,"close":21.78}
{"ticker":"CPN","date":"2015-02-20","pret":-0.00778,"close":22.05}
{"ticker":"CPN","date":"2015-02-23","pret":0.00823,"close":21.98}
{"ticker":"CPN","date":"2015-02-24","pret":0.00182,"close":22.13}
{"ticker":"CPN","date":"2015-02-25","pret":0.00454,"close":21.61}
{"ticker":"CPN","date":"2015-02-26","pret":-0.02242,"close":21.46}
{"ticker":"CPN","date":"2015-02-27","pret":-0.0079,"close":21.2}
{"ticker":"CPN","date":"2015-03-02","pret":-0.01836,"close":20.68}
{"ticker":"CPN","date":"2015-03-03","pret":-0.02112,"close":20.83}
{"ticker":"CPN","date":"2015-03-04","pret":0.00773,"close":20.76}
{"ticker":"CPN","date":"2015-03-05","pret":0.00048,"close":20.98}
{"ticker":"CPN","date":"2015-03-06","pret":-0.00193,"close":20.6}
{"ticker":"CPN","date":"2015-03-09","pret":-0.00677,"close":20.38}
{"ticker":"CPN","date":"2015-03-10","pret":-0.01961,"close":20.66}
{"ticker":"CPN","date":"2015-03-11","pret":0.02686,"close":20.55}
{"ticker":"CPN","date":"2015-03-12","pret":-0.00532,"close":20.89}
{"ticker":"CPN","date":"2015-03-13","pret":0.00868,"close":21.08}
{"ticker":"CPN","date":"2015-03-16","pret":0.01856,"close":20.99}
{"ticker":"CPN","date":"2015-03-17","pret":-0.01281,"close":21.56}
{"ticker":"CPN","date":"2015-03-18","pret":0.02872,"close":22.36}
{"ticker":"CPN","date":"2015-03-19","pret":0.03511,"close":21.81}
{"ticker":"CPN","date":"2015-03-20","pret":-0.0149,"close":22.03}
{"ticker":"CPN","date":"2015-03-23","pret":0.00227,"close":21.91}
{"ticker":"CPN","date":"2015-03-24","pret":-0.00683,"close":21.78}
{"ticker":"CPN","date":"2015-03-25","pret":-0.0032,"close":21.49}
{"ticker":"CPN","date":"2015-03-26","pret":-0.01524,"close":21.54}
{"ticker":"CPN","date":"2015-03-27","pret":0.00372,"close":21.79}
{"ticker":"CPN","date":"2015-03-30","pret":0.0161,"close":22.49}
{"ticker":"CPN","date":"2015-03-31","pret":0.02434,"close":22.87}
{"ticker":"CPN","date":"2015-04-01","pret":-0.00268,"close":22.1}
{"ticker":"CPN","date":"2015-04-02","pret":-0.01168,"close":22.75}
{"ticker":"CPN","date":"2015-04-06","pret":0.02674,"close":23.16}
{"ticker":"CPN","date":"2015-04-07","pret":0.01657,"close":23.26}
{"ticker":"CPN","date":"2015-04-08","pret":0.01033,"close":23.19}
{"ticker":"CPN","date":"2015-04-09","pret":-0.01076,"close":22.96}
{"ticker":"CPN","date":"2015-04-10","pret":-0.0026,"close":22.9}
{"ticker":"CPN","date":"2015-04-13","pret":-0.00522,"close":22.75}
{"ticker":"CPN","date":"2015-04-14","pret":-0.00437,"close":22.81}
{"ticker":"CPN","date":"2015-04-15","pret":0.00219,"close":23.01}
{"ticker":"CPN","date":"2015-04-16","pret":0.0048,"close":23.07}
{"ticker":"CPN","date":"2015-04-17","pret":-0.00131,"close":22.61}
{"ticker":"CPN","date":"2015-04-20","pret":-0.01315,"close":22.81}
{"ticker":"CPN","date":"2015-04-21","pret":0.01272,"close":22.56}
{"ticker":"CPN","date":"2015-04-22","pret":-0.01714,"close":22.63}
{"ticker":"CPN","date":"2015-04-23","pret":0.00398,"close":22.32}
{"ticker":"CPN","date":"2015-04-24","pret":-0.01199,"close":22.61}
{"ticker":"CPN","date":"2015-04-27","pret":0.01464,"close":22.26}
{"ticker":"CPN","date":"2015-04-28","pret":-0.02091,"close":22.17}
{"ticker":"CPN","date":"2015-04-29","pret":-0.00813,"close":22.24}
{"ticker":"CPN","date":"2015-04-30","pret":0.00362,"close":21.81}
{"ticker":"CPN","date":"2015-05-01","pret":-0.02377,"close":21.24}
{"ticker":"CPN","date":"2015-05-04","pret":-0.01868,"close":21.63}
{"ticker":"CPN","date":"2015-05-05","pret":0.0159,"close":20.7}
{"ticker":"CPN","date":"2015-05-06","pret":-0.03685,"close":20.41}
{"ticker":"CPN","date":"2015-05-07","pret":-0.01944,"close":20.55}
{"ticker":"CPN","date":"2015-05-08","pret":0.02136,"close":21.03}
{"ticker":"CPN","date":"2015-05-11","pret":0.00766,"close":21.32}
{"ticker":"CPN","date":"2015-05-12","pret":0.01373,"close":21.05}
{"ticker":"CPN","date":"2015-05-13","pret":-0.00755,"close":20.67}
{"ticker":"CPN","date":"2015-05-14","pret":-0.00904,"close":20.68}
{"ticker":"CPN","date":"2015-05-15","pret":-0.01154,"close":20.63}
{"ticker":"CPN","date":"2015-05-18","pret":-0.00728,"close":20.76}
{"ticker":"CPN","date":"2015-05-19","pret":0.00921,"close":20.99}
{"ticker":"CPN","date":"2015-05-20","pret":0.01485,"close":20.86}
{"ticker":"CPN","date":"2015-05-21","pret":-0.00908,"close":21.01}
{"ticker":"CPN","date":"2015-05-22","pret":0.00574,"close":20.71}
{"ticker":"CPN","date":"2015-05-26","pret":-0.01684,"close":20.25}
{"ticker":"CPN","date":"2015-05-27","pret":-0.01319,"close":20.54}
{"ticker":"CPN","date":"2015-05-28","pret":0.00588,"close":20.32}
{"ticker":"CPN","date":"2015-05-29","pret":-0.00982,"close":20.1}
{"ticker":"CPN","date":"2015-06-01","pret":-0.00247,"close":20.05}
{"ticker":"CPN","date":"2015-06-02","pret":-0.01445,"close":20.13}
{"ticker":"CPN","date":"2015-06-03","pret":0.00949,"close":20.1}
{"ticker":"CPN","date":"2015-06-04","pret":-0.00598,"close":19.57}
{"ticker":"CPN","date":"2015-06-05","pret":-0.02584,"close":19.6}
{"ticker":"CPN","date":"2015-06-08","pret":0.00563,"close":19.24}
{"ticker":"CPN","date":"2015-06-09","pret":-0.01647,"close":19.46}
{"ticker":"CPN","date":"2015-06-10","pret":0.02156,"close":19.75}
{"ticker":"CPN","date":"2015-06-11","pret":0.0096,"close":19.62}
{"ticker":"CPN","date":"2015-06-12","pret":-0.02033,"close":19.34}
{"ticker":"CPN","date":"2015-06-15","pret":-0.01344,"close":19.15}
{"ticker":"CPN","date":"2015-06-16","pret":-0.00365,"close":19.03}
{"ticker":"CPN","date":"2015-06-17","pret":-0.00314,"close":18.96}
{"ticker":"CPN","date":"2015-06-18","pret":-0.00525,"close":19}
{"ticker":"CPN","date":"2015-06-19","pret":0.00053,"close":19.02}
{"ticker":"CPN","date":"2015-06-22","pret":0.00786,"close":19.25}
{"ticker":"CPN","date":"2015-06-23","pret":0.00677,"close":18.94}
{"ticker":"CPN","date":"2015-06-24","pret":-0.01779,"close":18.98}
{"ticker":"CPN","date":"2015-06-25","pret":0.00474,"close":18.64}
{"ticker":"CPN","date":"2015-06-26","pret":-0.02071,"close":18.62}
{"ticker":"CPN","date":"2015-06-29","pret":-0.00862,"close":17.99}
{"ticker":"CPN","date":"2015-06-30","pret":-0.01967,"close":17.99}
{"ticker":"CPN","date":"2015-07-01","pret":0.0011,"close":17.71}
{"ticker":"CPN","date":"2015-07-02","pret":-0.01724,"close":17.58}
{"ticker":"CPN","date":"2015-07-06","pret":-0.02441,"close":17.62}
{"ticker":"CPN","date":"2015-07-07","pret":0.01313,"close":17.69}
{"ticker":"CPN","date":"2015-07-08","pret":-0.00455,"close":17.43}
{"ticker":"CPN","date":"2015-07-09","pret":0.00284,"close":17.37}
{"ticker":"CPN","date":"2015-07-10","pret":-0.01258,"close":17.37}
{"ticker":"CPN","date":"2015-07-13","pret":0.00172,"close":17.54}
{"ticker":"CPN","date":"2015-07-14","pret":0.00573,"close":17.63}
{"ticker":"CPN","date":"2015-07-15","pret":0.00626,"close":17.49}
{"ticker":"CPN","date":"2015-07-16","pret":-0.00798,"close":17.69}
{"ticker":"CPN","date":"2015-07-17","pret":0.01024,"close":17.3}
{"ticker":"CPN","date":"2015-07-20","pret":-0.01944,"close":16.97}
{"ticker":"CPN","date":"2015-07-21","pret":-0.02218,"close":16.94}
{"ticker":"CPN","date":"2015-07-22","pret":-0.0083,"close":16.95}
{"ticker":"CPN","date":"2015-07-23","pret":0.01007,"close":16.87}
{"ticker":"CPN","date":"2015-07-24","pret":-0.0071,"close":16.61}
{"ticker":"CPN","date":"2015-07-27","pret":-0.01917,"close":16.57}
{"ticker":"CPN","date":"2015-07-28","pret":0.00181,"close":16.68}
{"ticker":"CPN","date":"2015-07-29","pret":0.00542,"close":16.63}
{"ticker":"CPN","date":"2015-07-30","pret":0.10157,"close":17.5}
{"ticker":"CPN","date":"2015-07-31","pret":-0.03985,"close":18.3}
{"ticker":"CPN","date":"2015-08-03","pret":0.03277,"close":17.56}
{"ticker":"CPN","date":"2015-08-04","pret":-0.0447,"close":17.32}
{"ticker":"CPN","date":"2015-08-05","pret":-0.00516,"close":17.21}
{"ticker":"CPN","date":"2015-08-06","pret":-0.01272,"close":17.29}
{"ticker":"CPN","date":"2015-08-07","pret":0.00174,"close":16.99}
{"ticker":"CPN","date":"2015-08-10","pret":-0.01051,"close":17.05}
{"ticker":"CPN","date":"2015-08-11","pret":-0.00353,"close":16.67}
{"ticker":"CPN","date":"2015-08-12","pret":-0.02384,"close":17.18}
{"ticker":"CPN","date":"2015-08-13","pret":0.03671,"close":17.02}
{"ticker":"CPN","date":"2015-08-14","pret":-0.00291,"close":17.48}
{"ticker":"CPN","date":"2015-08-17","pret":0.01447,"close":17.55}
{"ticker":"CPN","date":"2015-08-18","pret":0.00801,"close":17.51}
{"ticker":"CPN","date":"2015-08-19","pret":-0.00686,"close":17.43}
{"ticker":"CPN","date":"2015-08-20","pret":-0.01039,"close":16.93}
{"ticker":"CPN","date":"2015-08-21","pret":-0.03003,"close":16.5}
{"ticker":"CPN","date":"2015-08-24","pret":-0.08024,"close":15.87}
{"ticker":"CPN","date":"2015-08-25","pret":0.0542,"close":15.14}
{"ticker":"CPN","date":"2015-08-26","pret":-0.05615,"close":15.44}
{"ticker":"CPN","date":"2015-08-27","pret":0.01354,"close":15.89}
{"ticker":"CPN","date":"2015-08-28","pret":0.01588,"close":16.21}
{"ticker":"CPN","date":"2015-08-31","pret":0.01377,"close":15.94}
{"ticker":"CPN","date":"2015-09-01","pret":-0.02645,"close":15.41}
{"ticker":"CPN","date":"2015-09-02","pret":-0.00064,"close":15.3}
{"ticker":"CPN","date":"2015-09-03","pret":-0.02195,"close":15.43}
{"ticker":"CPN","date":"2015-09-04","pret":-0.00524,"close":15.1}
{"ticker":"CPN","date":"2015-09-08","pret":-0.00131,"close":15.48}
{"ticker":"CPN","date":"2015-09-09","pret":0.02274,"close":15.48}
{"ticker":"CPN","date":"2015-09-10","pret":-0.00709,"close":15.28}
{"ticker":"CPN","date":"2015-09-11","pret":-0.01302,"close":15.19}
{"ticker":"CPN","date":"2015-09-14","pret":0,"close":15.57}
{"ticker":"CPN","date":"2015-09-15","pret":0.03604,"close":15.79}
{"ticker":"CPN","date":"2015-09-16","pret":-0.00253,"close":15.85}
{"ticker":"CPN","date":"2015-09-17","pret":0.00632,"close":15.94}
{"ticker":"CPN","date":"2015-09-18","pret":0.01376,"close":15.49}
{"ticker":"CPN","date":"2015-09-21","pret":-0.03219,"close":15.37}
{"ticker":"CPN","date":"2015-09-22","pret":-0.0214,"close":14.79}
{"ticker":"CPN","date":"2015-09-23","pret":-0.03128,"close":14.66}
{"ticker":"CPN","date":"2015-09-24","pret":-0.01842,"close":14.46}
{"ticker":"CPN","date":"2015-09-25","pret":0.00344,"close":14.4}
{"ticker":"CPN","date":"2015-09-28","pret":-0.01452,"close":14.35}
{"ticker":"CPN","date":"2015-09-29","pret":0.00556,"close":14.3}
{"ticker":"CPN","date":"2015-09-30","pret":0,"close":14.6}
{"ticker":"CPN","date":"2015-10-01","pret":0.01512,"close":14.73}
{"ticker":"CPN","date":"2015-10-02","pret":-0.00136,"close":15.4}
{"ticker":"CPN","date":"2015-10-05","pret":0.05708,"close":16.05}
{"ticker":"CPN","date":"2015-10-06","pret":0.03237,"close":15.96}
{"ticker":"CPN","date":"2015-10-07","pret":0.00187,"close":16}
{"ticker":"CPN","date":"2015-10-08","pret":-0.005,"close":16.5}
{"ticker":"CPN","date":"2015-10-09","pret":0.03388,"close":16.42}
{"ticker":"CPN","date":"2015-10-12","pret":-0.00668,"close":16.09}
{"ticker":"CPN","date":"2015-10-13","pret":-0.02594,"close":16.22}
{"ticker":"CPN","date":"2015-10-14","pret":0.01429,"close":16.24}
{"ticker":"CPN","date":"2015-10-15","pret":0.00247,"close":16.32}
{"ticker":"CPN","date":"2015-10-16","pret":0.00614,"close":16.17}
{"ticker":"CPN","date":"2015-10-19","pret":-0.01479,"close":16.3}
{"ticker":"CPN","date":"2015-10-20","pret":0.00865,"close":16.24}
{"ticker":"CPN","date":"2015-10-21","pret":0.00062,"close":15.76}
{"ticker":"CPN","date":"2015-10-22","pret":-0.02365,"close":15.81}
{"ticker":"CPN","date":"2015-10-23","pret":-0.00189,"close":15.19}
{"ticker":"CPN","date":"2015-10-26","pret":-0.04715,"close":14.91}
{"ticker":"CPN","date":"2015-10-27","pret":-0.02139,"close":14.61}
{"ticker":"CPN","date":"2015-10-28","pret":-0.01155,"close":14.88}
{"ticker":"CPN","date":"2015-10-29","pret":0.0102,"close":14.94}
{"ticker":"CPN","date":"2015-10-30","pret":-0.00475,"close":15.51}
{"ticker":"CPN","date":"2015-11-02","pret":0.04063,"close":15.41}
{"ticker":"CPN","date":"2015-11-03","pret":0.00196,"close":15.3}
{"ticker":"CPN","date":"2015-11-04","pret":0.00195,"close":15.35}
{"ticker":"CPN","date":"2015-11-05","pret":-0.00456,"close":14.88}
{"ticker":"CPN","date":"2015-11-06","pret":-0.04066,"close":14.61}
{"ticker":"CPN","date":"2015-11-09","pret":-0.00683,"close":14.7}
{"ticker":"CPN","date":"2015-11-10","pret":0.00274,"close":14.75}
{"ticker":"CPN","date":"2015-11-11","pret":0.00816,"close":14.49}
{"ticker":"CPN","date":"2015-11-12","pret":-0.02608,"close":14.29}
{"ticker":"CPN","date":"2015-11-13","pret":-0.00279,"close":14.52}
{"ticker":"CPN","date":"2015-11-16","pret":0.00972,"close":14.92}
{"ticker":"CPN","date":"2015-11-17","pret":0.02926,"close":14.38}
{"ticker":"CPN","date":"2015-11-18","pret":-0.0355,"close":14.65}
{"ticker":"CPN","date":"2015-11-19","pret":0.01654,"close":14.57}
{"ticker":"CPN","date":"2015-11-20","pret":-0.00068,"close":14.64}
{"ticker":"CPN","date":"2015-11-23","pret":0.00137,"close":14.67}
{"ticker":"CPN","date":"2015-11-24","pret":-0.00068,"close":15.08}
{"ticker":"CPN","date":"2015-11-25","pret":0.02364,"close":14.84}
{"ticker":"CPN","date":"2015-11-26"}
{"ticker":"CPN","date":"2015-11-27","pret":-0.00939,"close":14.47}
{"ticker":"CPN","date":"2015-11-30","pret":-0.02594,"close":14.78}
{"ticker":"CPN","date":"2015-12-01","pret":0.02054,"close":14.67}
{"ticker":"CPN","date":"2015-12-02","pret":-0.0109,"close":13.9}
{"ticker":"CPN","date":"2015-12-03","pret":-0.05057,"close":13.64}
{"ticker":"CPN","date":"2015-12-04","pret":-0.01964,"close":13.15}
{"ticker":"CPN","date":"2015-12-07","pret":-0.04662,"close":12.84}
{"ticker":"CPN","date":"2015-12-08","pret":-0.02573,"close":12.79}
{"ticker":"CPN","date":"2015-12-09","pret":0.00787,"close":12.93}
{"ticker":"CPN","date":"2015-12-10","pret":0.01246,"close":12.92}
{"ticker":"CPN","date":"2015-12-11","pret":-0.00855,"close":12.47}
{"ticker":"CPN","date":"2015-12-14","pret":-0.0269,"close":11.8}
{"ticker":"CPN","date":"2015-12-15","pret":-0.04259,"close":12.44}
{"ticker":"CPN","date":"2015-12-16","pret":0.04259,"close":12.69}
{"ticker":"CPN","date":"2015-12-17"}
{"ticker":"CPN","date":"2015-12-18","pret":-0.00241,"close":12.88}
{"ticker":"CPN","date":"2015-12-21","pret":0.03786,"close":13.64}
{"ticker":"CPN","date":"2015-12-22","pret":0.0535,"close":13.48}
{"ticker":"CPN","date":"2015-12-23","pret":-0.00368,"close":14.29}
{"ticker":"CPN","date":"2015-12-24","pret":0.04746,"close":14.46}
{"ticker":"CPN","date":"2015-12-28","pret":0.007,"close":14.35}
{"ticker":"CPN","date":"2015-12-29","pret":0.00695,"close":14.58}
{"ticker":"CPN","date":"2015-12-30","pret":0,"close":14.21}
{"ticker":"CPN","date":"2015-12-31","pret":-0.01606,"close":14.47}
{"ticker":"CPN","date":"2016-01-04","pret":0.01398,"close":14.45}
{"ticker":"CPN","date":"2016-01-05","pret":0.00692,"close":14.68}
{"ticker":"CPRT","date":"2015-01-02","pret":-0.02327,"close":36.58}
{"ticker":"CPRT","date":"2015-01-05","pret":0.00882,"close":36.22}
{"ticker":"CPRT","date":"2015-01-06","pret":-0.00192,"close":35.81}
{"ticker":"CPRT","date":"2015-01-07","pret":-0.01134,"close":35.92}
{"ticker":"CPRT","date":"2015-01-08","pret":0.005,"close":36.29}
{"ticker":"CPRT","date":"2015-01-09","pret":0.00607,"close":36.12}
{"ticker":"CPRT","date":"2015-01-12","pret":-0.00718,"close":35.63}
{"ticker":"CPRT","date":"2015-01-13","pret":-0.00863,"close":35.52}
{"ticker":"CPRT","date":"2015-01-14","pret":-0.01635,"close":35.33}
{"ticker":"CPRT","date":"2015-01-15","pret":0.0051,"close":35.01}
{"ticker":"CPRT","date":"2015-01-16","pret":-0.01137,"close":35.01}
{"ticker":"CPRT","date":"2015-01-20","pret":0.00542,"close":35}
{"ticker":"CPRT","date":"2015-01-21","pret":-0.00485,"close":35.66}
{"ticker":"CPRT","date":"2015-01-22","pret":0.02149,"close":36.54}
{"ticker":"CPRT","date":"2015-01-23","pret":0.02104,"close":36.9}
{"ticker":"CPRT","date":"2015-01-26","pret":0.01117,"close":37.22}
{"ticker":"CPRT","date":"2015-01-27","pret":0.00027,"close":36.82}
{"ticker":"CPRT","date":"2015-01-28","pret":0.00351,"close":36.68}
{"ticker":"CPRT","date":"2015-01-29","pret":-0.01003,"close":36.92}
{"ticker":"CPRT","date":"2015-01-30","pret":0.00326,"close":36.6}
{"ticker":"CPRT","date":"2015-02-02","pret":0.00027,"close":37.12}
{"ticker":"CPRT","date":"2015-02-03","pret":0.01295,"close":37.8}
{"ticker":"CPRT","date":"2015-02-04","pret":0.00748,"close":37.19}
{"ticker":"CPRT","date":"2015-02-05","pret":-0.00936,"close":37.49}
{"ticker":"CPRT","date":"2015-02-06","pret":0.00696,"close":37.67}
{"ticker":"CPRT","date":"2015-02-09","pret":0.00027,"close":37.68}
{"ticker":"CPRT","date":"2015-02-10","pret":0.01298,"close":37.85}
{"ticker":"CPRT","date":"2015-02-11","pret":-0.00607,"close":37.83}
{"ticker":"CPRT","date":"2015-02-12","pret":0.00502,"close":37.94}
{"ticker":"CPRT","date":"2015-02-13","pret":0.00053,"close":38.17}
{"ticker":"CPRT","date":"2015-02-17","pret":0.00316,"close":37.97}
{"ticker":"CPRT","date":"2015-02-18","pret":-0.00289,"close":38.04}
{"ticker":"CPRT","date":"2015-02-19","pret":-0.00026,"close":37.93}
{"ticker":"CPRT","date":"2015-02-20","pret":-0.00105,"close":38}
{"ticker":"CPRT","date":"2015-02-23","pret":-0.00238,"close":37.52}
{"ticker":"CPRT","date":"2015-02-24","pret":-0.00716,"close":37.6}
{"ticker":"CPRT","date":"2015-02-25","pret":-0.03742,"close":38.36}
{"ticker":"CPRT","date":"2015-02-26","pret":0.05667,"close":37.92}
{"ticker":"CPRT","date":"2015-02-27","pret":-0.01288,"close":37.42}
{"ticker":"CPRT","date":"2015-03-02","pret":-0.0117,"close":38.09}
{"ticker":"CPRT","date":"2015-03-03","pret":0.01908,"close":37.87}
{"ticker":"CPRT","date":"2015-03-04","pret":-0.00579,"close":37.27}
{"ticker":"CPRT","date":"2015-03-05","pret":-0.01678,"close":37.27}
{"ticker":"CPRT","date":"2015-03-06","pret":-0.00242,"close":37.22}
{"ticker":"CPRT","date":"2015-03-09","pret":0.00483,"close":37.22}
{"ticker":"CPRT","date":"2015-03-10","pret":-0.00753,"close":36.68}
{"ticker":"CPRT","date":"2015-03-11","pret":-0.00541,"close":36.81}
{"ticker":"CPRT","date":"2015-03-12","pret":0.00487,"close":37.32}
{"ticker":"CPRT","date":"2015-03-13","pret":0.00941,"close":37.28}
{"ticker":"CPRT","date":"2015-03-16","pret":-0.00134,"close":37.73}
{"ticker":"CPRT","date":"2015-03-17","pret":0.00854,"close":37.41}
{"ticker":"CPRT","date":"2015-03-18","pret":-0.00934,"close":37.35}
{"ticker":"CPRT","date":"2015-03-19","pret":0.00134,"close":37.37}
{"ticker":"CPRT","date":"2015-03-20","pret":0.00348,"close":37.8}
{"ticker":"CPRT","date":"2015-03-23","pret":0.0093,"close":37.53}
{"ticker":"CPRT","date":"2015-03-24","pret":-0.00663,"close":37.46}
{"ticker":"CPRT","date":"2015-03-25","pret":-0.0032,"close":36.61}
{"ticker":"CPRT","date":"2015-03-26","pret":-0.02926,"close":36.75}
{"ticker":"CPRT","date":"2015-03-27","pret":0.01039,"close":37.19}
{"ticker":"CPRT","date":"2015-03-30","pret":0.01592,"close":37.5}
{"ticker":"CPRT","date":"2015-03-31","pret":0.0008,"close":37.57}
{"ticker":"CPRT","date":"2015-04-01","pret":0.00534,"close":37.55}
{"ticker":"CPRT","date":"2015-04-02","pret":0.00133,"close":37.68}
{"ticker":"CPRT","date":"2015-04-06","pret":-0.00027,"close":38.12}
{"ticker":"CPRT","date":"2015-04-07","pret":0.01451,"close":37.82}
{"ticker":"CPRT","date":"2015-04-08","pret":-0.00895,"close":38.08}
{"ticker":"CPRT","date":"2015-04-09","pret":0.00632,"close":37.87}
{"ticker":"CPRT","date":"2015-04-10","pret":-0.00342,"close":37.86}
{"ticker":"CPRT","date":"2015-04-13","pret":-0.00238,"close":37.68}
{"ticker":"CPRT","date":"2015-04-14","pret":-0.00238,"close":37.6}
{"ticker":"CPRT","date":"2015-04-15","pret":-0.00053,"close":37.81}
{"ticker":"CPRT","date":"2015-04-16","pret":0.00291,"close":37.58}
{"ticker":"CPRT","date":"2015-04-17","pret":-0.01625,"close":37}
{"ticker":"CPRT","date":"2015-04-20","pret":0.00107,"close":37.41}
{"ticker":"CPRT","date":"2015-04-21","pret":0.01014,"close":37.35}
{"ticker":"CPRT","date":"2015-04-22","pret":-0.00399,"close":37.19}
{"ticker":"CPRT","date":"2015-04-23","pret":-0.01342,"close":37.34}
{"ticker":"CPRT","date":"2015-04-24","pret":0.01075,"close":37.17}
{"ticker":"CPRT","date":"2015-04-27","pret":-0.00456,"close":36.65}
{"ticker":"CPRT","date":"2015-04-28","pret":-0.03414,"close":36.61}
{"ticker":"CPRT","date":"2015-04-29","pret":0.01653,"close":36.27}
{"ticker":"CPRT","date":"2015-04-30","pret":-0.0157,"close":35.57}
{"ticker":"CPRT","date":"2015-05-01","pret":-0.00557,"close":35.77}
{"ticker":"CPRT","date":"2015-05-04","pret":0.00251,"close":35.97}
{"ticker":"CPRT","date":"2015-05-05","pret":0.00195,"close":35.16}
{"ticker":"CPRT","date":"2015-05-06","pret":-0.02505,"close":35.05}
{"ticker":"CPRT","date":"2015-05-07","pret":-0.00343,"close":35.11}
{"ticker":"CPRT","date":"2015-05-08","pret":0.01392,"close":35.13}
{"ticker":"CPRT","date":"2015-05-11","pret":-0.00906,"close":35.12}
{"ticker":"CPRT","date":"2015-05-12","pret":-0.00399,"close":35.23}
{"ticker":"CPRT","date":"2015-05-13","pret":0.00797,"close":35.03}
{"ticker":"CPRT","date":"2015-05-14","pret":0.00085,"close":35.42}
{"ticker":"CPRT","date":"2015-05-15","pret":0.00226,"close":35.31}
{"ticker":"CPRT","date":"2015-05-18","pret":-0.00198,"close":35.67}
{"ticker":"CPRT","date":"2015-05-19","pret":0.01098,"close":35.65}
{"ticker":"CPRT","date":"2015-05-20","pret":0.0014,"close":35.58}
{"ticker":"CPRT","date":"2015-05-21","pret":-0.00392,"close":35.49}
{"ticker":"CPRT","date":"2015-05-22","pret":-0.00478,"close":35.59}
{"ticker":"CPRT","date":"2015-05-26","pret":0.00478,"close":35.3}
{"ticker":"CPRT","date":"2015-05-27","pret":-0.00959,"close":35.57}
{"ticker":"CPRT","date":"2015-05-28","pret":-0.05177,"close":34.43}
{"ticker":"CPRT","date":"2015-05-29","pret":0.05714,"close":34.6}
{"ticker":"CPRT","date":"2015-06-01","pret":-0.02252,"close":34.2}
{"ticker":"CPRT","date":"2015-06-02","pret":-0.01833,"close":34.34}
{"ticker":"CPRT","date":"2015-06-03","pret":0.0079,"close":34.55}
{"ticker":"CPRT","date":"2015-06-04","pret":0.0338,"close":35.56}
{"ticker":"CPRT","date":"2015-06-05","pret":0.00422,"close":35.75}
{"ticker":"CPRT","date":"2015-06-08","pret":-0.00056,"close":35.51}
{"ticker":"CPRT","date":"2015-06-09","pret":-0.00422,"close":35.6}
{"ticker":"CPRT","date":"2015-06-10","pret":0.00534,"close":35.7}
{"ticker":"CPRT","date":"2015-06-11","pret":0.00224,"close":35.88}
{"ticker":"CPRT","date":"2015-06-12","pret":0.00196,"close":35.77}
{"ticker":"CPRT","date":"2015-06-15","pret":-0.00532,"close":35.7}
{"ticker":"CPRT","date":"2015-06-16","pret":0.0014,"close":36}
{"ticker":"CPRT","date":"2015-06-17","pret":0.00893,"close":35.68}
{"ticker":"CPRT","date":"2015-06-18","pret":-0.00473,"close":35.95}
{"ticker":"CPRT","date":"2015-06-19","pret":0.00584,"close":35.83}
{"ticker":"CPRT","date":"2015-06-22","pret":0.00111,"close":35.87}
{"ticker":"CPRT","date":"2015-06-23","pret":-0.00333,"close":35.9}
{"ticker":"CPRT","date":"2015-06-24","pret":-0.00084,"close":35.66}
{"ticker":"CPRT","date":"2015-06-25","pret":-0.0067,"close":35.67}
{"ticker":"CPRT","date":"2015-06-26","pret":0.00028,"close":35.72}
{"ticker":"CPRT","date":"2015-06-29","pret":-0.00196,"close":35.36}
{"ticker":"CPRT","date":"2015-06-30","pret":-0.00253,"close":35.48}
{"ticker":"CPRT","date":"2015-07-01","pret":0.0098,"close":35.64}
{"ticker":"CPRT","date":"2015-07-02","pret":-0.00643,"close":35.53}
{"ticker":"CPRT","date":"2015-07-06","pret":-0.00337,"close":35.77}
{"ticker":"CPRT","date":"2015-07-07","pret":0.01147,"close":36.04}
{"ticker":"CPRT","date":"2015-07-08","pret":-0.00251,"close":35.28}
{"ticker":"CPRT","date":"2015-07-09","pret":-0.00672,"close":35.27}
{"ticker":"CPRT","date":"2015-07-10","pret":-0.00563,"close":35.45}
{"ticker":"CPRT","date":"2015-07-13","pret":0.01123,"close":35.89}
{"ticker":"CPRT","date":"2015-07-14","pret":0.00501,"close":36.13}
{"ticker":"CPRT","date":"2015-07-15","pret":0.00582,"close":36.42}
{"ticker":"CPRT","date":"2015-07-16","pret":0.0129,"close":36.63}
{"ticker":"CPRT","date":"2015-07-17","pret":-0.00164,"close":36.62}
{"ticker":"CPRT","date":"2015-07-20","pret":-0.00055,"close":36.61}
{"ticker":"CPRT","date":"2015-07-21","pret":-0.00082,"close":35.91}
{"ticker":"CPRT","date":"2015-07-22","pret":-0.02408,"close":36.08}
{"ticker":"CPRT","date":"2015-07-23","pret":0.00837,"close":35.9}
{"ticker":"CPRT","date":"2015-07-24","pret":-0.00195,"close":35.42}
{"ticker":"CPRT","date":"2015-07-27","pret":-0.02309,"close":35.25}
{"ticker":"CPRT","date":"2015-07-28","pret":0.0102,"close":35.72}
{"ticker":"CPRT","date":"2015-07-29","pret":0.00646,"close":36}
{"ticker":"CPRT","date":"2015-07-30","pret":0.00559,"close":35.87}
{"ticker":"CPRT","date":"2015-07-31","pret":0.0025,"close":36.03}
{"ticker":"CPRT","date":"2015-08-03","pret":0.00416,"close":36.13}
{"ticker":"CPRT","date":"2015-08-04","pret":-0.00138,"close":36.18}
{"ticker":"CPRT","date":"2015-08-05","pret":0.00635,"close":36.35}
{"ticker":"CPRT","date":"2015-08-06","pret":0.00248,"close":35.98}
{"ticker":"CPRT","date":"2015-08-07","pret":-0.01216,"close":36.17}
{"ticker":"CPRT","date":"2015-08-10","pret":0.00913,"close":36.51}
{"ticker":"CPRT","date":"2015-08-11","pret":-0.00083,"close":36.23}
{"ticker":"CPRT","date":"2015-08-12","pret":-0.00914,"close":36.02}
{"ticker":"CPRT","date":"2015-08-13","pret":0.00028,"close":36.04}
{"ticker":"CPRT","date":"2015-08-14","pret":0.00139,"close":36.38}
{"ticker":"CPRT","date":"2015-08-17","pret":0.0072,"close":36.74}
{"ticker":"CPRT","date":"2015-08-18","pret":0.00906,"close":36.5}
{"ticker":"CPRT","date":"2015-08-19","pret":-0.00823,"close":36.11}
{"ticker":"CPRT","date":"2015-08-20","pret":-0.01443,"close":35.32}
{"ticker":"CPRT","date":"2015-08-21","pret":-0.01948,"close":34.59}
{"ticker":"CPRT","date":"2015-08-24","pret":-0.0434,"close":33.47}
{"ticker":"CPRT","date":"2015-08-25","pret":0.01624,"close":33.57}
{"ticker":"CPRT","date":"2015-08-26","pret":-0.00088,"close":34.12}
{"ticker":"CPRT","date":"2015-08-27","pret":0.00672,"close":34.72}
{"ticker":"CPRT","date":"2015-08-28","pret":0.00956,"close":34.99}
{"ticker":"CPRT","date":"2015-08-31","pret":0.00432,"close":35.02}
{"ticker":"CPRT","date":"2015-09-01","pret":-0.0101,"close":33.85}
{"ticker":"CPRT","date":"2015-09-02","pret":-0.00874,"close":35.02}
{"ticker":"CPRT","date":"2015-09-03","pret":0.02714,"close":34.87}
{"ticker":"CPRT","date":"2015-09-04","pret":-0.01898,"close":34.88}
{"ticker":"CPRT","date":"2015-09-08","pret":0.02607,"close":35.35}
{"ticker":"CPRT","date":"2015-09-09","pret":0.0017,"close":34.96}
{"ticker":"CPRT","date":"2015-09-10","pret":-0.01393,"close":35.11}
{"ticker":"CPRT","date":"2015-09-11","pret":0.00143,"close":35.04}
{"ticker":"CPRT","date":"2015-09-14","pret":0.00314,"close":34.69}
{"ticker":"CPRT","date":"2015-09-15","pret":-0.01089,"close":35.21}
{"ticker":"CPRT","date":"2015-09-16","pret":0.01515,"close":35.32}
{"ticker":"CPRT","date":"2015-09-17","pret":0.00227,"close":35.29}
{"ticker":"CPRT","date":"2015-09-18","pret":-0.01483,"close":34.76}
{"ticker":"CPRT","date":"2015-09-21","pret":0.00516,"close":35.09}
{"ticker":"CPRT","date":"2015-09-22","pret":-0.00631,"close":34.37}
{"ticker":"CPRT","date":"2015-09-23","pret":-0.0023,"close":34.09}
{"ticker":"CPRT","date":"2015-09-24","pret":-0.02216,"close":33.83}
{"ticker":"CPRT","date":"2015-09-25","pret":0.00088,"close":34.2}
{"ticker":"CPRT","date":"2015-09-28","pret":0.00235,"close":33.46}
{"ticker":"CPRT","date":"2015-09-29","pret":-0.01689,"close":33.39}
{"ticker":"CPRT","date":"2015-09-30","pret":0.00715,"close":32.9}
{"ticker":"CPRT","date":"2015-10-01","pret":-0.02524,"close":33.44}
{"ticker":"CPRT","date":"2015-10-02","pret":-0.00213,"close":33.98}
{"ticker":"CPRT","date":"2015-10-05","pret":0.04444,"close":34.8}
{"ticker":"CPRT","date":"2015-10-06","pret":0.01506,"close":34.64}
{"ticker":"CPRT","date":"2015-10-07","pret":-0.00115,"close":34.84}
{"ticker":"CPRT","date":"2015-10-08","pret":0.00115,"close":34.85}
{"ticker":"CPRT","date":"2015-10-09","pret":0.0023,"close":34.79}
{"ticker":"CPRT","date":"2015-10-12","pret":-0.00373,"close":34.94}
{"ticker":"CPRT","date":"2015-10-13","pret":0.00517,"close":34.72}
{"ticker":"CPRT","date":"2015-10-14","pret":-0.00545,"close":34.41}
{"ticker":"CPRT","date":"2015-10-15","pret":-0.00462,"close":34.75}
{"ticker":"CPRT","date":"2015-10-16","pret":0.00346,"close":34.76}
{"ticker":"CPRT","date":"2015-10-19","pret":-0.00029,"close":35.06}
{"ticker":"CPRT","date":"2015-10-20","pret":0.01118,"close":35.28}
{"ticker":"CPRT","date":"2015-10-21","pret":0.0119,"close":35.3}
{"ticker":"CPRT","date":"2015-10-22","pret":0.00056,"close":35.42}
{"ticker":"CPRT","date":"2015-10-23","pret":0.00562,"close":35.71}
{"ticker":"CPRT","date":"2015-10-26","pret":-0.00336,"close":35.89}
{"ticker":"CPRT","date":"2015-10-27","pret":0.00252,"close":35.51}
{"ticker":"CPRT","date":"2015-10-28","pret":0.0014,"close":36}
{"ticker":"CPRT","date":"2015-10-29","pret":0.00279,"close":36.07}
{"ticker":"CPRT","date":"2015-10-30","pret":0.00473,"close":36.21}
{"ticker":"CPRT","date":"2015-11-02","pret":0.00802,"close":36.73}
{"ticker":"CPRT","date":"2015-11-03","pret":0.00905,"close":36.61}
{"ticker":"CPRT","date":"2015-11-04","pret":0.00327,"close":36.65}
{"ticker":"CPRT","date":"2015-11-05","pret":0.00054,"close":37.07}
{"ticker":"CPRT","date":"2015-11-06","pret":0.00515,"close":37.1}
{"ticker":"CPRT","date":"2015-11-09","pret":0.00378,"close":37.04}
{"ticker":"CPRT","date":"2015-11-10","pret":-0.00351,"close":36.91}
{"ticker":"CPRT","date":"2015-11-11","pret":-0.00271,"close":36.53}
{"ticker":"CPRT","date":"2015-11-12","pret":-0.01475,"close":35.82}
{"ticker":"CPRT","date":"2015-11-13","pret":-0.01386,"close":35.68}
{"ticker":"CPRT","date":"2015-11-16","pret":-0.00813,"close":35.81}
{"ticker":"CPRT","date":"2015-11-17","pret":0.01119,"close":35.92}
{"ticker":"CPRT","date":"2015-11-18","pret":0.00417,"close":36.4}
{"ticker":"CPRT","date":"2015-11-19","pret":0.0091,"close":36.6}
{"ticker":"CPRT","date":"2015-11-20","pret":0.00984,"close":36.7}
{"ticker":"CPRT","date":"2015-11-23","pret":0.00461,"close":37.2}
{"ticker":"CPRT","date":"2015-11-24","pret":0.07304,"close":39.13}
{"ticker":"CPRT","date":"2015-11-25","pret":-0.01113,"close":39.58}
{"ticker":"CPRT","date":"2015-11-26"}
{"ticker":"CPRT","date":"2015-11-27","pret":0.00659,"close":39.67}
{"ticker":"CPRT","date":"2015-11-30","pret":0.00479,"close":39.47}
{"ticker":"CPRT","date":"2015-12-01","pret":-0.00227,"close":39.36}
{"ticker":"CPRT","date":"2015-12-02","pret":-0.00683,"close":39.25}
{"ticker":"CPRT","date":"2015-12-03","pret":-0.00152,"close":38.84}
{"ticker":"CPRT","date":"2015-12-04","pret":-0.00945,"close":39.04}
{"ticker":"CPRT","date":"2015-12-07","pret":0.00077,"close":38.99}
{"ticker":"CPRT","date":"2015-12-08","pret":-0.00514,"close":38.96}
{"ticker":"CPRT","date":"2015-12-09","pret":0.00206,"close":38.81}
{"ticker":"CPRT","date":"2015-12-10","pret":0,"close":38.86}
{"ticker":"CPRT","date":"2015-12-11","pret":-0.00723,"close":38.28}
{"ticker":"CPRT","date":"2015-12-14","pret":-0.00624,"close":38.32}
{"ticker":"CPRT","date":"2015-12-15","pret":0.00468,"close":38.71}
{"ticker":"CPRT","date":"2015-12-16","pret":0.00853,"close":38.69}
{"ticker":"CPRT","date":"2015-12-17"}
{"ticker":"CPRT","date":"2015-12-18","pret":-0.01451,"close":38.11}
{"ticker":"CPRT","date":"2015-12-21","pret":-0.00052,"close":38.56}
{"ticker":"CPRT","date":"2015-12-22","pret":0.01117,"close":38.79}
{"ticker":"CPRT","date":"2015-12-23","pret":0.00284,"close":38.9}
{"ticker":"CPRT","date":"2015-12-24","pret":-0.0114,"close":38.29}
{"ticker":"CPRT","date":"2015-12-28","pret":-0.0139,"close":38.37}
{"ticker":"CPRT","date":"2015-12-29","pret":0.0178,"close":38.82}
{"ticker":"CPRT","date":"2015-12-30","pret":0.00414,"close":38.12}
{"ticker":"CPRT","date":"2015-12-31","pret":-0.01615,"close":38.01}
{"ticker":"CPRT","date":"2016-01-04","pret":-0.01295,"close":37.67}
{"ticker":"CPRT","date":"2016-01-05","pret":0.00874,"close":37.74}
{"ticker":"CPRX","date":"2015-01-02","pret":0.00336,"close":2.94}
{"ticker":"CPRX","date":"2015-01-05","pret":-0.02721,"close":2.85}
{"ticker":"CPRX","date":"2015-01-06","pret":-0.01739,"close":2.74}
{"ticker":"CPRX","date":"2015-01-07","pret":-0.03936,"close":2.83}
{"ticker":"CPRX","date":"2015-01-08","pret":0.03585,"close":2.74}
{"ticker":"CPRX","date":"2015-01-09","pret":-0.01062,"close":2.98}
{"ticker":"CPRX","date":"2015-01-12","pret":0.08849,"close":2.96}
{"ticker":"CPRX","date":"2015-01-13","pret":-0.01642,"close":2.87}
{"ticker":"CPRX","date":"2015-01-14","pret":-0.06498,"close":2.85}
{"ticker":"CPRX","date":"2015-01-15","pret":0.01404,"close":2.79}
{"ticker":"CPRX","date":"2015-01-16","pret":-0.03547,"close":2.94}
{"ticker":"CPRX","date":"2015-01-20","pret":0.07976,"close":2.94}
{"ticker":"CPRX","date":"2015-01-21","pret":-0.0202,"close":2.8}
{"ticker":"CPRX","date":"2015-01-22","pret":-0.03461,"close":2.87}
{"ticker":"CPRX","date":"2015-01-23","pret":0.03461,"close":3.06}
{"ticker":"CPRX","date":"2015-01-26","pret":0.04,"close":3.35}
{"ticker":"CPRX","date":"2015-01-27","pret":0.06024,"close":3.33}
{"ticker":"CPRX","date":"2015-01-28","pret":0.03626,"close":3.34}
{"ticker":"CPRX","date":"2015-01-29","pret":-0.03319,"close":3.42}
{"ticker":"CPRX","date":"2015-01-30","pret":0.04205,"close":3.65}
{"ticker":"CPRX","date":"2015-02-02","pret":0.08456,"close":3.66}
{"ticker":"CPRX","date":"2015-02-03","pret":0.00539,"close":3.52}
{"ticker":"CPRX","date":"2015-02-04","pret":-0.13507,"close":3.3}
{"ticker":"CPRX","date":"2015-02-05","pret":0.00307,"close":3.31}
{"ticker":"CPRX","date":"2015-02-06","pret":0.02124,"close":3.36}
{"ticker":"CPRX","date":"2015-02-09","pret":0.01194,"close":3.51}
{"ticker":"CPRX","date":"2015-02-10","pret":0.05485,"close":3.39}
{"ticker":"CPRX","date":"2015-02-11","pret":-0.04598,"close":3.46}
{"ticker":"CPRX","date":"2015-02-12","pret":0.02613,"close":3.46}
{"ticker":"CPRX","date":"2015-02-13","pret":-0.01443,"close":3.36}
{"ticker":"CPRX","date":"2015-02-17","pret":-0.03852,"close":3.34}
{"ticker":"CPRX","date":"2015-02-18","pret":0.00602,"close":3.51}
{"ticker":"CPRX","date":"2015-02-19","pret":0.04979,"close":3.35}
{"ticker":"CPRX","date":"2015-02-20","pret":-0.03785,"close":3.4}
{"ticker":"CPRX","date":"2015-02-23","pret":0.00886,"close":3.51}
{"ticker":"CPRX","date":"2015-02-24","pret":0.03469,"close":3.73}
{"ticker":"CPRX","date":"2015-02-25","pret":0.10252,"close":3.7}
{"ticker":"CPRX","date":"2015-02-26","pret":-0.0129,"close":3.78}
{"ticker":"CPRX","date":"2015-02-27","pret":-0.01307,"close":3.76}
{"ticker":"CPRX","date":"2015-03-02","pret":-0.00528,"close":3.76}
{"ticker":"CPRX","date":"2015-03-03","pret":-0.00797,"close":3.65}
{"ticker":"CPRX","date":"2015-03-04","pret":-0.02703,"close":3.75}
{"ticker":"CPRX","date":"2015-03-05","pret":0.03235,"close":4.04}
{"ticker":"CPRX","date":"2015-03-06","pret":0.07164,"close":4.17}
{"ticker":"CPRX","date":"2015-03-09","pret":0.03637,"close":4.23}
{"ticker":"CPRX","date":"2015-03-10","pret":0.00475,"close":4.13}
{"ticker":"CPRX","date":"2015-03-11","pret":-0.02398,"close":4.11}
{"ticker":"CPRX","date":"2015-03-12","pret":0.00726,"close":4.13}
{"ticker":"CPRX","date":"2015-03-13","pret":0.00241,"close":4.18}
{"ticker":"CPRX","date":"2015-03-16","pret":0,"close":4.44}
{"ticker":"CPRX","date":"2015-03-17","pret":0.06963,"close":4.84}
{"ticker":"CPRX","date":"2015-03-18","pret":0.08383,"close":4.76}
{"ticker":"CPRX","date":"2015-03-19","pret":-0.01454,"close":4.93}
{"ticker":"CPRX","date":"2015-03-20","pret":0.05098,"close":4.74}
{"ticker":"CPRX","date":"2015-03-23","pret":-0.05728,"close":4.33}
{"ticker":"CPRX","date":"2015-03-24","pret":-0.09258,"close":4.27}
{"ticker":"CPRX","date":"2015-03-25","pret":-0.01865,"close":4.13}
{"ticker":"CPRX","date":"2015-03-26","pret":-0.06313,"close":3.91}
{"ticker":"CPRX","date":"2015-03-27","pret":-0.02796,"close":4.19}
{"ticker":"CPRX","date":"2015-03-30","pret":0.07925,"close":4.2}
{"ticker":"CPRX","date":"2015-03-31","pret":0.01887,"close":4.33}
{"ticker":"CPRX","date":"2015-04-01","pret":0.01392,"close":4.34}
{"ticker":"CPRX","date":"2015-04-02","pret":-0.00694,"close":4.39}
{"ticker":"CPRX","date":"2015-04-06","pret":0.01153,"close":4.47}
{"ticker":"CPRX","date":"2015-04-07","pret":0.02492,"close":4.64}
{"ticker":"CPRX","date":"2015-04-08","pret":0.04377,"close":4.68}
{"ticker":"CPRX","date":"2015-04-09","pret":0.00214,"close":4.68}
{"ticker":"CPRX","date":"2015-04-10","pret":0.00426,"close":4.67}
{"ticker":"CPRX","date":"2015-04-13","pret":-0.00213,"close":4.69}
{"ticker":"CPRX","date":"2015-04-14","pret":0.00849,"close":4.73}
{"ticker":"CPRX","date":"2015-04-15","pret":0,"close":4.56}
{"ticker":"CPRX","date":"2015-04-16","pret":-0.03223,"close":4.5}
{"ticker":"CPRX","date":"2015-04-17","pret":-0.01985,"close":4.4}
{"ticker":"CPRX","date":"2015-04-20","pret":-0.02025,"close":4.6}
{"ticker":"CPRX","date":"2015-04-21","pret":0.04228,"close":4.56}
{"ticker":"CPRX","date":"2015-04-22","pret":-0.01095,"close":4.54}
{"ticker":"CPRX","date":"2015-04-23","pret":0.0022,"close":4.67}
{"ticker":"CPRX","date":"2015-04-24","pret":0.02174,"close":3.69}
{"ticker":"CPRX","date":"2015-04-27","pret":-0.21778,"close":3.35}
{"ticker":"CPRX","date":"2015-04-28","pret":-0.07782,"close":3.55}
{"ticker":"CPRX","date":"2015-04-29","pret":0.02568,"close":3.31}
{"ticker":"CPRX","date":"2015-04-30","pret":-0.07606,"close":3.16}
{"ticker":"CPRX","date":"2015-05-01","pret":-0.01531,"close":3.33}
{"ticker":"CPRX","date":"2015-05-04","pret":0.03637,"close":3.33}
{"ticker":"CPRX","date":"2015-05-05","pret":-0.02105,"close":3.27}
{"ticker":"CPRX","date":"2015-05-06","pret":0.00304,"close":3.36}
{"ticker":"CPRX","date":"2015-05-07","pret":0.02395,"close":3.51}
{"ticker":"CPRX","date":"2015-05-08","pret":0.04907,"close":3.42}
{"ticker":"CPRX","date":"2015-05-11","pret":-0.04612,"close":3.41}
{"ticker":"CPRX","date":"2015-05-12","pret":-0.01486,"close":3.37}
{"ticker":"CPRX","date":"2015-05-13","pret":0.01781,"close":3.27}
{"ticker":"CPRX","date":"2015-05-14","pret":-0.02985,"close":3.34}
{"ticker":"CPRX","date":"2015-05-15","pret":0.01802,"close":3.32}
{"ticker":"CPRX","date":"2015-05-18","pret":-0.01802,"close":3.41}
{"ticker":"CPRX","date":"2015-05-19","pret":0.02691,"close":3.96}
{"ticker":"CPRX","date":"2015-05-20","pret":0.16796,"close":4}
{"ticker":"CPRX","date":"2015-05-21","pret":0.00249,"close":3.94}
{"ticker":"CPRX","date":"2015-05-22","pret":-0.01757,"close":3.96}
{"ticker":"CPRX","date":"2015-05-26","pret":-0.01274,"close":3.99}
{"ticker":"CPRX","date":"2015-05-27","pret":0.02782,"close":3.95}
{"ticker":"CPRX","date":"2015-05-28","pret":-0.01508,"close":3.97}
{"ticker":"CPRX","date":"2015-05-29","pret":0.00505,"close":3.95}
{"ticker":"CPRX","date":"2015-06-01","pret":0,"close":4.07}
{"ticker":"CPRX","date":"2015-06-02","pret":0.01748,"close":4}
{"ticker":"CPRX","date":"2015-06-03","pret":-0.00745,"close":3.94}
{"ticker":"CPRX","date":"2015-06-04","pret":-0.01761,"close":3.88}
{"ticker":"CPRX","date":"2015-06-05","pret":-0.02571,"close":4.01}
{"ticker":"CPRX","date":"2015-06-08","pret":0.04332,"close":4.12}
{"ticker":"CPRX","date":"2015-06-09","pret":0.0222,"close":4.1}
{"ticker":"CPRX","date":"2015-06-10","pret":0,"close":4.01}
{"ticker":"CPRX","date":"2015-06-11","pret":-0.0197,"close":3.94}
{"ticker":"CPRX","date":"2015-06-12","pret":-0.02264,"close":4.03}
{"ticker":"CPRX","date":"2015-06-15","pret":0.02264,"close":3.99}
{"ticker":"CPRX","date":"2015-06-16","pret":-0.00499,"close":3.97}
{"ticker":"CPRX","date":"2015-06-17","pret":-0.00753,"close":3.93}
{"ticker":"CPRX","date":"2015-06-18","pret":-0.00758,"close":4.07}
{"ticker":"CPRX","date":"2015-06-19","pret":0.0471,"close":4.02}
{"ticker":"CPRX","date":"2015-06-22","pret":-0.01463,"close":4.05}
{"ticker":"CPRX","date":"2015-06-23","pret":-0.00493,"close":3.99}
{"ticker":"CPRX","date":"2015-06-24","pret":0.06222,"close":4.13}
{"ticker":"CPRX","date":"2015-06-25","pret":-0.03302,"close":4.31}
{"ticker":"CPRX","date":"2015-06-26","pret":0.0307,"close":4.26}
{"ticker":"CPRX","date":"2015-06-29","pret":-0.01878,"close":3.91}
{"ticker":"CPRX","date":"2015-06-30","pret":-0.05354,"close":4.13}
{"ticker":"CPRX","date":"2015-07-01","pret":0.04641,"close":4.27}
{"ticker":"CPRX","date":"2015-07-02","pret":0.02591,"close":4.42}
{"ticker":"CPRX","date":"2015-07-06","pret":0.01156,"close":4.48}
{"ticker":"CPRX","date":"2015-07-07","pret":0.02721,"close":4.74}
{"ticker":"CPRX","date":"2015-07-08","pret":0.05017,"close":4.48}
{"ticker":"CPRX","date":"2015-07-09","pret":-0.03024,"close":4.68}
{"ticker":"CPRX","date":"2015-07-10","pret":0.03872,"close":4.88}
{"ticker":"CPRX","date":"2015-07-13","pret":0.03727,"close":5.02}
{"ticker":"CPRX","date":"2015-07-14","pret":0.02806,"close":5.16}
{"ticker":"CPRX","date":"2015-07-15","pret":0.02537,"close":5.04}
{"ticker":"CPRX","date":"2015-07-16","pret":-0.02142,"close":5.22}
{"ticker":"CPRX","date":"2015-07-17","pret":0.03101,"close":5.21}
{"ticker":"CPRX","date":"2015-07-20","pret":-0.00574,"close":5.65}
{"ticker":"CPRX","date":"2015-07-21","pret":0.08813,"close":5.31}
{"ticker":"CPRX","date":"2015-07-22","pret":-0.0843,"close":5.74}
{"ticker":"CPRX","date":"2015-07-23","pret":0.09999,"close":5.37}
{"ticker":"CPRX","date":"2015-07-24","pret":-0.06986,"close":5.3}
{"ticker":"CPRX","date":"2015-07-27","pret":-0.02441,"close":5.22}
{"ticker":"CPRX","date":"2015-07-28","pret":-0.00763,"close":5.23}
{"ticker":"CPRX","date":"2015-07-29","pret":-0.00192,"close":4.92}
{"ticker":"CPRX","date":"2015-07-30","pret":-0.05727,"close":4.89}
{"ticker":"CPRX","date":"2015-07-31","pret":-0.02261,"close":4.94}
{"ticker":"CPRX","date":"2015-08-03","pret":0.03071,"close":4.9}
{"ticker":"CPRX","date":"2015-08-04","pret":-0.0081,"close":4.82}
{"ticker":"CPRX","date":"2015-08-05","pret":-0.01846,"close":4.74}
{"ticker":"CPRX","date":"2015-08-06","pret":-0.02304,"close":4.5}
{"ticker":"CPRX","date":"2015-08-07","pret":-0.05666,"close":4.44}
{"ticker":"CPRX","date":"2015-08-10","pret":-0.00449,"close":4.37}
{"ticker":"CPRX","date":"2015-08-11","pret":-0.01589,"close":4.03}
{"ticker":"CPRX","date":"2015-08-12","pret":-0.08847,"close":4.33}
{"ticker":"CPRX","date":"2015-08-13","pret":0.04641,"close":4.18}
{"ticker":"CPRX","date":"2015-08-14","pret":-0.012,"close":4.11}
{"ticker":"CPRX","date":"2015-08-17","pret":-0.02941,"close":4.2}
{"ticker":"CPRX","date":"2015-08-18","pret":0.0438,"close":4.07}
{"ticker":"CPRX","date":"2015-08-19","pret":-0.03144,"close":3.85}
{"ticker":"CPRX","date":"2015-08-20","pret":-0.07128,"close":3.44}
{"ticker":"CPRX","date":"2015-08-21","pret":-0.12939,"close":3.66}
{"ticker":"CPRX","date":"2015-08-24","pret":-0.01208,"close":3.25}
{"ticker":"CPRX","date":"2015-08-25","pret":0.04458,"close":3.25}
{"ticker":"CPRX","date":"2015-08-26","pret":-0.0117,"close":3.46}
{"ticker":"CPRX","date":"2015-08-27","pret":0.01749,"close":3.66}
{"ticker":"CPRX","date":"2015-08-28","pret":0.0452,"close":3.64}
{"ticker":"CPRX","date":"2015-08-31","pret":-0.00554,"close":3.63}
{"ticker":"CPRX","date":"2015-09-01","pret":-0.04546,"close":3.62}
{"ticker":"CPRX","date":"2015-09-02","pret":0.07286,"close":3.77}
{"ticker":"CPRX","date":"2015-09-03","pret":0.02139,"close":3.68}
{"ticker":"CPRX","date":"2015-09-04","pret":-0.05436,"close":3.7}
{"ticker":"CPRX","date":"2015-09-08","pret":0.06227,"close":3.89}
{"ticker":"CPRX","date":"2015-09-09","pret":0.03861,"close":3.97}
{"ticker":"CPRX","date":"2015-09-10","pret":0.00504,"close":4.14}
{"ticker":"CPRX","date":"2015-09-11","pret":0.02726,"close":3.9}
{"ticker":"CPRX","date":"2015-09-14","pret":-0.03736,"close":4.11}
{"ticker":"CPRX","date":"2015-09-15","pret":0.03492,"close":4.13}
{"ticker":"CPRX","date":"2015-09-16","pret":0.02421,"close":4.1}
{"ticker":"CPRX","date":"2015-09-17","pret":-0.01689,"close":4.36}
{"ticker":"CPRX","date":"2015-09-18","pret":0.03585,"close":4.43}
{"ticker":"CPRX","date":"2015-09-21","pret":0.05258,"close":4.13}
{"ticker":"CPRX","date":"2015-09-22","pret":-0.06202,"close":4.12}
{"ticker":"CPRX","date":"2015-09-23","pret":-0.02398,"close":4.03}
{"ticker":"CPRX","date":"2015-09-24","pret":-0.02956,"close":4.09}
{"ticker":"CPRX","date":"2015-09-25","pret":0.03922,"close":3.77}
{"ticker":"CPRX","date":"2015-09-28","pret":-0.13079,"close":3.47}
{"ticker":"CPRX","date":"2015-09-29","pret":-0.0739,"close":3.12}
{"ticker":"CPRX","date":"2015-09-30","pret":-0.07343,"close":3}
{"ticker":"CPRX","date":"2015-10-01","pret":-0.03554,"close":2.84}
{"ticker":"CPRX","date":"2015-10-02","pret":-0.0506,"close":3.03}
{"ticker":"CPRX","date":"2015-10-05","pret":0.04731,"close":2.99}
{"ticker":"CPRX","date":"2015-10-06","pret":-0.00331,"close":2.94}
{"ticker":"CPRX","date":"2015-10-07","pret":-0.00664,"close":3.11}
{"ticker":"CPRX","date":"2015-10-08","pret":0.02956,"close":3.08}
{"ticker":"CPRX","date":"2015-10-09"}
{"ticker":"CPRX","date":"2015-10-12","pret":0.04121,"close":3.12}
{"ticker":"CPRX","date":"2015-10-13","pret":-0.04445,"close":3.14}
{"ticker":"CPRX","date":"2015-10-14","pret":0.0288,"close":3.12}
{"ticker":"CPRX","date":"2015-10-15","pret":-0.01911,"close":3.42}
{"ticker":"CPRX","date":"2015-10-16","pret":0.10085,"close":3.36}
{"ticker":"CPRX","date":"2015-10-19","pret":-0.02353,"close":3.41}
{"ticker":"CPRX","date":"2015-10-20","pret":0.0177,"close":3.24}
{"ticker":"CPRX","date":"2015-10-21","pret":-0.0418,"close":3.16}
{"ticker":"CPRX","date":"2015-10-22","pret":-0.02469,"close":3.29}
{"ticker":"CPRX","date":"2015-10-23","pret":0.03982,"close":3.34}
{"ticker":"CPRX","date":"2015-10-26","pret":-0.00602,"close":3.34}
{"ticker":"CPRX","date":"2015-10-27","pret":0,"close":3.27}
{"ticker":"CPRX","date":"2015-10-28","pret":-0.01216,"close":3.5}
{"ticker":"CPRX","date":"2015-10-29","pret":0.05068,"close":3.13}
{"ticker":"CPRX","date":"2015-10-30","pret":-0.09444,"close":3.16}
{"ticker":"CPRX","date":"2015-11-02","pret":0.01899,"close":3.34}
{"ticker":"CPRX","date":"2015-11-03","pret":0.04295,"close":3.35}
{"ticker":"CPRX","date":"2015-11-04","pret":0.0149,"close":3.36}
{"ticker":"CPRX","date":"2015-11-05","pret":-0.00594,"close":3.21}
{"ticker":"CPRX","date":"2015-11-06","pret":-0.05192,"close":3.22}
{"ticker":"CPRX","date":"2015-11-09","pret":0.00313,"close":3.2}
{"ticker":"CPRX","date":"2015-11-10","pret":-0.03822,"close":3.05}
{"ticker":"CPRX","date":"2015-11-11","pret":0,"close":3}
{"ticker":"CPRX","date":"2015-11-12","pret":-0.02632,"close":2.87}
{"ticker":"CPRX","date":"2015-11-13","pret":-0.06188,"close":2.76}
{"ticker":"CPRX","date":"2015-11-16","pret":-0.01789,"close":2.81}
{"ticker":"CPRX","date":"2015-11-17","pret":-0.00725,"close":2.68}
{"ticker":"CPRX","date":"2015-11-18","pret":-0.03704,"close":2.5}
{"ticker":"CPRX","date":"2015-11-19","pret":-0.05428,"close":2.4}
{"ticker":"CPRX","date":"2015-11-20","pret":-0.0242,"close":2.43}
{"ticker":"CPRX","date":"2015-11-23","pret":-0.0248,"close":2.5}
{"ticker":"CPRX","date":"2015-11-24","pret":0.045,"close":2.72}
{"ticker":"CPRX","date":"2015-11-25","pret":0.09894,"close":2.79}
{"ticker":"CPRX","date":"2015-11-26"}
{"ticker":"CPRX","date":"2015-11-27","pret":0.01439,"close":2.82}
{"ticker":"CPRX","date":"2015-11-30","pret":0.02817,"close":2.72}
{"ticker":"CPRX","date":"2015-12-01","pret":-0.04983,"close":2.73}
{"ticker":"CPRX","date":"2015-12-02","pret":-0.00733,"close":2.69}
{"ticker":"CPRX","date":"2015-12-03","pret":-0.02231,"close":2.53}
{"ticker":"CPRX","date":"2015-12-04","pret":-0.05407,"close":2.53}
{"ticker":"CPRX","date":"2015-12-07","pret":0.01183,"close":2.44}
{"ticker":"CPRX","date":"2015-12-08","pret":-0.06062,"close":2.48}
{"ticker":"CPRX","date":"2015-12-09","pret":0.02875,"close":2.48}
{"ticker":"CPRX","date":"2015-12-10","pret":0.00404,"close":2.52}
{"ticker":"CPRX","date":"2015-12-11","pret":-0.00404,"close":2.48}
{"ticker":"CPRX","date":"2015-12-14","pret":0,"close":2.4}
{"ticker":"CPRX","date":"2015-12-15","pret":-0.02459,"close":2.48}
{"ticker":"CPRX","date":"2015-12-16","pret":0.04859,"close":2.62}
{"ticker":"CPRX","date":"2015-12-17"}
{"ticker":"CPRX","date":"2015-12-18","pret":0.06503,"close":2.55}
{"ticker":"CPRX","date":"2015-12-21","pret":-0.04159,"close":2.4}
{"ticker":"CPRX","date":"2015-12-22","pret":-0.05557,"close":2.33}
{"ticker":"CPRX","date":"2015-12-23","pret":-0.06318,"close":2.47}
{"ticker":"CPRX","date":"2015-12-24","pret":0.06725,"close":2.41}
{"ticker":"CPRX","date":"2015-12-28","pret":-0.02054,"close":2.57}
{"ticker":"CPRX","date":"2015-12-29","pret":0.07588,"close":2.57}
{"ticker":"CPRX","date":"2015-12-30","pret":-0.0155,"close":2.53}
{"ticker":"CPRX","date":"2015-12-31","pret":-0.01179,"close":2.45}
{"ticker":"CPRX","date":"2016-01-04","pret":-0.03622,"close":2.32}
{"ticker":"CPRX","date":"2016-01-05","pret":-0.04613,"close":2.36}
{"ticker":"CPS","date":"2015-01-02","pret":-0.00481,"close":58.01}
{"ticker":"CPS","date":"2015-01-05","pret":-0.00535,"close":56.51}
{"ticker":"CPS","date":"2015-01-06","pret":-0.03289,"close":55.71}
{"ticker":"CPS","date":"2015-01-07","pret":-0.00251,"close":56.1}
{"ticker":"CPS","date":"2015-01-08","pret":0.01388,"close":56.98}
{"ticker":"CPS","date":"2015-01-09","pret":0.00441,"close":56.65}
{"ticker":"CPS","date":"2015-01-12","pret":-0.01044,"close":56.25}
{"ticker":"CPS","date":"2015-01-13","pret":-0.0041,"close":55.56}
{"ticker":"CPS","date":"2015-01-14","pret":-0.01893,"close":54.74}
{"ticker":"CPS","date":"2015-01-15","pret":0.00363,"close":53.63}
{"ticker":"CPS","date":"2015-01-16","pret":-0.03412,"close":53.23}
{"ticker":"CPS","date":"2015-01-20","pret":-0.0064,"close":52.55}
{"ticker":"CPS","date":"2015-01-21","pret":-0.01503,"close":51.86}
{"ticker":"CPS","date":"2015-01-22","pret":0.00459,"close":53.2}
{"ticker":"CPS","date":"2015-01-23","pret":0.01984,"close":53.55}
{"ticker":"CPS","date":"2015-01-26","pret":0.00653,"close":53.07}
{"ticker":"CPS","date":"2015-01-27","pret":-0.02693,"close":52.54}
{"ticker":"CPS","date":"2015-01-28","pret":-0.01442,"close":50.96}
{"ticker":"CPS","date":"2015-01-29","pret":-0.01503,"close":53.55}
{"ticker":"CPS","date":"2015-01-30","pret":0.04103,"close":52.25}
{"ticker":"CPS","date":"2015-02-02","pret":-0.01311,"close":52.35}
{"ticker":"CPS","date":"2015-02-03","pret":0.01518,"close":54.11}
{"ticker":"CPS","date":"2015-02-04","pret":0.01884,"close":54.6}
{"ticker":"CPS","date":"2015-02-05","pret":0.0174,"close":54.7}
{"ticker":"CPS","date":"2015-02-06","pret":-0.00583,"close":54.42}
{"ticker":"CPS","date":"2015-02-09","pret":-0.00439,"close":54.16}
{"ticker":"CPS","date":"2015-02-10","pret":0.00092,"close":54.02}
{"ticker":"CPS","date":"2015-02-11","pret":-0.00552,"close":54.21}
{"ticker":"CPS","date":"2015-02-12","pret":0.00092,"close":54.49}
{"ticker":"CPS","date":"2015-02-13","pret":-0.00092,"close":54.36}
{"ticker":"CPS","date":"2015-02-17","pret":0.00552,"close":54.58}
{"ticker":"CPS","date":"2015-02-18","pret":-0.01459,"close":54.99}
{"ticker":"CPS","date":"2015-02-19","pret":0.0228,"close":56.27}
{"ticker":"CPS","date":"2015-02-20","pret":0.02584,"close":56.86}
{"ticker":"CPS","date":"2015-02-23","pret":0.00035,"close":56.31}
{"ticker":"CPS","date":"2015-02-24","pret":-0.00997,"close":51.91}
{"ticker":"CPS","date":"2015-02-25","pret":-0.06294,"close":54.44}
{"ticker":"CPS","date":"2015-02-26","pret":0.03003,"close":53.99}
{"ticker":"CPS","date":"2015-02-27","pret":-0.00018,"close":54.21}
{"ticker":"CPS","date":"2015-03-02","pret":0.00737,"close":54.82}
{"ticker":"CPS","date":"2015-03-03","pret":-0.00368,"close":54.07}
{"ticker":"CPS","date":"2015-03-04","pret":-0.00258,"close":53.39}
{"ticker":"CPS","date":"2015-03-05","pret":-0.00723,"close":53.71}
{"ticker":"CPS","date":"2015-03-06","pret":-0.01405,"close":53.6}
{"ticker":"CPS","date":"2015-03-09","pret":0.01758,"close":53.63}
{"ticker":"CPS","date":"2015-03-10","pret":-0.01156,"close":53.63}
{"ticker":"CPS","date":"2015-03-11","pret":0.01082,"close":53.61}
{"ticker":"CPS","date":"2015-03-12","pret":0.0061,"close":54.47}
{"ticker":"CPS","date":"2015-03-13","pret":-0.00129,"close":54.27}
{"ticker":"CPS","date":"2015-03-16","pret":0.00018,"close":54.28}
{"ticker":"CPS","date":"2015-03-17","pret":-0.00518,"close":52.97}
{"ticker":"CPS","date":"2015-03-18","pret":-0.01026,"close":55.29}
{"ticker":"CPS","date":"2015-03-19","pret":0.03699,"close":55.35}
{"ticker":"CPS","date":"2015-03-20","pret":0.00738,"close":56.44}
{"ticker":"CPS","date":"2015-03-23","pret":0.01407,"close":56.14}
{"ticker":"CPS","date":"2015-03-24","pret":-0.00479,"close":56.61}
{"ticker":"CPS","date":"2015-03-25","pret":0.00832,"close":56.5}
{"ticker":"CPS","date":"2015-03-26","pret":-0.00088,"close":59.19}
{"ticker":"CPS","date":"2015-03-27","pret":0.0477,"close":58.5}
{"ticker":"CPS","date":"2015-03-30","pret":-0.01679,"close":59.08}
{"ticker":"CPS","date":"2015-03-31","pret":0.00034,"close":59.2}
{"ticker":"CPS","date":"2015-04-01","pret":0.00512,"close":59.74}
{"ticker":"CPS","date":"2015-04-02","pret":0.01753,"close":60.47}
{"ticker":"CPS","date":"2015-04-06","pret":0.01014,"close":62.16}
{"ticker":"CPS","date":"2015-04-07","pret":0.02982,"close":62.03}
{"ticker":"CPS","date":"2015-04-08","pret":-0.00451,"close":62.02}
{"ticker":"CPS","date":"2015-04-09","pret":-0.00469,"close":61.81}
{"ticker":"CPS","date":"2015-04-10","pret":0.00501,"close":62.16}
{"ticker":"CPS","date":"2015-04-13","pret":-0.00323,"close":62.09}
{"ticker":"CPS","date":"2015-04-14","pret":0.00613,"close":62.01}
{"ticker":"CPS","date":"2015-04-15","pret":0.00385,"close":62.74}
{"ticker":"CPS","date":"2015-04-16","pret":0.00654,"close":62.48}
{"ticker":"CPS","date":"2015-04-17","pret":-0.01184,"close":61.79}
{"ticker":"CPS","date":"2015-04-20","pret":-0.00322,"close":62.27}
{"ticker":"CPS","date":"2015-04-21","pret":0.01044,"close":62.28}
{"ticker":"CPS","date":"2015-04-22","pret":0.00255,"close":62.37}
{"ticker":"CPS","date":"2015-04-23","pret":-0.01155,"close":62.6}
{"ticker":"CPS","date":"2015-04-24","pret":0.01011,"close":62.69}
{"ticker":"CPS","date":"2015-04-27","pret":0.00906,"close":64.13}
{"ticker":"CPS","date":"2015-04-28","pret":0.0143,"close":64.24}
{"ticker":"CPS","date":"2015-04-29","pret":0.00078,"close":61.89}
{"ticker":"CPS","date":"2015-04-30","pret":-0.04234,"close":61.02}
{"ticker":"CPS","date":"2015-05-01","pret":-0.00571,"close":60.5}
{"ticker":"CPS","date":"2015-05-04","pret":-0.01433,"close":60.64}
{"ticker":"CPS","date":"2015-05-05","pret":0.00265,"close":58.83}
{"ticker":"CPS","date":"2015-05-06","pret":-0.02785,"close":59.09}
{"ticker":"CPS","date":"2015-05-07","pret":0.0242,"close":60.55}
{"ticker":"CPS","date":"2015-05-08","pret":0.05461,"close":63.8}
{"ticker":"CPS","date":"2015-05-11","pret":0.00783,"close":63.63}
{"ticker":"CPS","date":"2015-05-12","pret":-0.00689,"close":62.57}
{"ticker":"CPS","date":"2015-05-13","pret":-0.02015,"close":62.79}
{"ticker":"CPS","date":"2015-05-14","pret":-0.00289,"close":62.24}
{"ticker":"CPS","date":"2015-05-15","pret":0.00321,"close":62.98}
{"ticker":"CPS","date":"2015-05-18","pret":0.00877,"close":63.58}
{"ticker":"CPS","date":"2015-05-19","pret":0.0046,"close":64.13}
{"ticker":"CPS","date":"2015-05-20","pret":0.01148,"close":63.95}
{"ticker":"CPS","date":"2015-05-21","pret":-0.00659,"close":64.07}
{"ticker":"CPS","date":"2015-05-22","pret":0.0022,"close":63.5}
{"ticker":"CPS","date":"2015-05-26","pret":-0.01089,"close":62.34}
{"ticker":"CPS","date":"2015-05-27","pret":-0.01101,"close":63.29}
{"ticker":"CPS","date":"2015-05-28","pret":0.00751,"close":63.73}
{"ticker":"CPS","date":"2015-05-29","pret":0.01533,"close":62.57}
{"ticker":"CPS","date":"2015-06-01","pret":-0.01406,"close":63.18}
{"ticker":"CPS","date":"2015-06-02","pret":0.00349,"close":62.5}
{"ticker":"CPS","date":"2015-06-03","pret":-0.00333,"close":62.99}
{"ticker":"CPS","date":"2015-06-04","pret":-0.00446,"close":62.21}
{"ticker":"CPS","date":"2015-06-05","pret":-0.0032,"close":62.64}
{"ticker":"CPS","date":"2015-06-08","pret":-0.00225,"close":62.25}
{"ticker":"CPS","date":"2015-06-09","pret":-0.0029,"close":61.76}
{"ticker":"CPS","date":"2015-06-10","pret":0.00257,"close":62.79}
{"ticker":"CPS","date":"2015-06-11","pret":0.00975,"close":63}
{"ticker":"CPS","date":"2015-06-12","pret":-0.00335,"close":62.8}
{"ticker":"CPS","date":"2015-06-15","pret":-0.00705,"close":61.97}
{"ticker":"CPS","date":"2015-06-16","pret":-0.00921,"close":62.19}
{"ticker":"CPS","date":"2015-06-17","pret":0.01194,"close":61.68}
{"ticker":"CPS","date":"2015-06-18","pret":-0.00789,"close":61.84}
{"ticker":"CPS","date":"2015-06-19","pret":0.00258,"close":62.09}
{"ticker":"CPS","date":"2015-06-22","pret":0.00787,"close":62.2}
{"ticker":"CPS","date":"2015-06-23","pret":0.00256,"close":62.76}
{"ticker":"CPS","date":"2015-06-24","pret":0.00096,"close":61.83}
{"ticker":"CPS","date":"2015-06-25","pret":-0.00832,"close":61.9}
{"ticker":"CPS","date":"2015-06-26","pret":0.00096,"close":63.07}
{"ticker":"CPS","date":"2015-06-29","pret":0.00592,"close":61.56}
{"ticker":"CPS","date":"2015-06-30","pret":-0.01544,"close":61.47}
{"ticker":"CPS","date":"2015-07-01","pret":0.00582,"close":62.5}
{"ticker":"CPS","date":"2015-07-02","pret":0.00978,"close":62.11}
{"ticker":"CPS","date":"2015-07-06","pret":-0.01301,"close":62.46}
{"ticker":"CPS","date":"2015-07-07","pret":0.01141,"close":61.95}
{"ticker":"CPS","date":"2015-07-08","pret":-0.01741,"close":60.62}
{"ticker":"CPS","date":"2015-07-09","pret":0.00179,"close":60.5}
{"ticker":"CPS","date":"2015-07-10","pret":-0.00979,"close":61.18}
{"ticker":"CPS","date":"2015-07-13","pret":0.00735,"close":61.67}
{"ticker":"CPS","date":"2015-07-14","pret":0.00422,"close":63.1}
{"ticker":"CPS","date":"2015-07-15","pret":0.01671,"close":63.12}
{"ticker":"CPS","date":"2015-07-16","pret":0.00873,"close":63.21}
{"ticker":"CPS","date":"2015-07-17","pret":0.00158,"close":62.34}
{"ticker":"CPS","date":"2015-07-20","pret":-0.02767,"close":62.29}
{"ticker":"CPS","date":"2015-07-21","pret":-0.00374,"close":62.74}
{"ticker":"CPS","date":"2015-07-22","pret":0.01726,"close":63.18}
{"ticker":"CPS","date":"2015-07-23","pret":0.00828,"close":61.2}
{"ticker":"CPS","date":"2015-07-24","pret":-0.03175,"close":59.22}
{"ticker":"CPS","date":"2015-07-27","pret":-0.03822,"close":57.56}
{"ticker":"CPS","date":"2015-07-28","pret":-0.01043,"close":57.7}
{"ticker":"CPS","date":"2015-07-29","pret":-0.0069,"close":58.59}
{"ticker":"CPS","date":"2015-07-30","pret":0.00432,"close":58.56}
{"ticker":"CPS","date":"2015-07-31","pret":0.05026,"close":64.3}
{"ticker":"CPS","date":"2015-08-03","pret":0.053,"close":64.79}
{"ticker":"CPS","date":"2015-08-04","pret":0.01436,"close":64.76}
{"ticker":"CPS","date":"2015-08-05","pret":-0.00384,"close":63.95}
{"ticker":"CPS","date":"2015-08-06","pret":0.00399,"close":64.19}
{"ticker":"CPS","date":"2015-08-07","pret":-0.02734,"close":63.87}
{"ticker":"CPS","date":"2015-08-10","pret":0.00706,"close":63.78}
{"ticker":"CPS","date":"2015-08-11","pret":-0.00753,"close":62.73}
{"ticker":"CPS","date":"2015-08-12","pret":-0.01796,"close":62.97}
{"ticker":"CPS","date":"2015-08-13","pret":0.00799,"close":62.81}
{"ticker":"CPS","date":"2015-08-14","pret":0.00111,"close":64}
{"ticker":"CPS","date":"2015-08-17","pret":0.00412,"close":64}
{"ticker":"CPS","date":"2015-08-18","pret":0.01102,"close":62.76}
{"ticker":"CPS","date":"2015-08-19","pret":-0.02312,"close":61.8}
{"ticker":"CPS","date":"2015-08-20","pret":-0.02466,"close":59.49}
{"ticker":"CPS","date":"2015-08-21","pret":-0.05208,"close":57.25}
{"ticker":"CPS","date":"2015-08-24","pret":-0.05879,"close":55}
{"ticker":"CPS","date":"2015-08-25","pret":0.03196,"close":55.52}
{"ticker":"CPS","date":"2015-08-26","pret":0.00266,"close":56.76}
{"ticker":"CPS","date":"2015-08-27","pret":0.0146,"close":56.21}
{"ticker":"CPS","date":"2015-08-28","pret":-0.02333,"close":58.37}
{"ticker":"CPS","date":"2015-08-31","pret":0.0391,"close":57.42}
{"ticker":"CPS","date":"2015-09-01","pret":-0.03624,"close":56.5}
{"ticker":"CPS","date":"2015-09-02","pret":0.01539,"close":57.32}
{"ticker":"CPS","date":"2015-09-03","pret":0.01256,"close":58.97}
{"ticker":"CPS","date":"2015-09-04","pret":0.0076,"close":57.19}
{"ticker":"CPS","date":"2015-09-08","pret":0.00258,"close":59.61}
{"ticker":"CPS","date":"2015-09-09","pret":0.02909,"close":58.02}
{"ticker":"CPS","date":"2015-09-10","pret":-0.03494,"close":57.81}
{"ticker":"CPS","date":"2015-09-11","pret":-0.0045,"close":57.69}
{"ticker":"CPS","date":"2015-09-14","pret":-0.00069,"close":59.02}
{"ticker":"CPS","date":"2015-09-15","pret":0.03076,"close":59.12}
{"ticker":"CPS","date":"2015-09-16","pret":-0.00422,"close":59.02}
{"ticker":"CPS","date":"2015-09-17","pret":-0.00338,"close":58.74}
{"ticker":"CPS","date":"2015-09-18","pret":-0.02004,"close":57.01}
{"ticker":"CPS","date":"2015-09-21","pret":-0.00538,"close":57.73}
{"ticker":"CPS","date":"2015-09-22","pret":-0.00139,"close":57.03}
{"ticker":"CPS","date":"2015-09-23","pret":-0.00752,"close":56.36}
{"ticker":"CPS","date":"2015-09-24","pret":-0.01538,"close":56.85}
{"ticker":"CPS","date":"2015-09-25","pret":0.01941,"close":56.02}
{"ticker":"CPS","date":"2015-09-28","pret":-0.02549,"close":56.02}
{"ticker":"CPS","date":"2015-09-29","pret":0.00465,"close":57.32}
{"ticker":"CPS","date":"2015-09-30","pret":0.03179,"close":58}
{"ticker":"CPS","date":"2015-10-01","pret":0.01459,"close":58.1}
{"ticker":"CPS","date":"2015-10-02","pret":-0.02187,"close":58.84}
{"ticker":"CPS","date":"2015-10-05","pret":0.02833,"close":61.34}
{"ticker":"CPS","date":"2015-10-06","pret":0.03868,"close":61.19}
{"ticker":"CPS","date":"2015-10-07","pret":0.00341,"close":62.28}
{"ticker":"CPS","date":"2015-10-08","pret":0.01338,"close":63.24}
{"ticker":"CPS","date":"2015-10-09","pret":0.01557,"close":63.47}
{"ticker":"CPS","date":"2015-10-12","pret":0.00268,"close":64.49}
{"ticker":"CPS","date":"2015-10-13","pret":0.00424,"close":64.07}
{"ticker":"CPS","date":"2015-10-14","pret":0.00655,"close":63.85}
{"ticker":"CPS","date":"2015-10-15","pret":-0.00234,"close":64.5}
{"ticker":"CPS","date":"2015-10-16","pret":0.00931,"close":65.05}
{"ticker":"CPS","date":"2015-10-19","pret":-0.00263,"close":64.86}
{"ticker":"CPS","date":"2015-10-20","pret":0.00664,"close":64.67}
{"ticker":"CPS","date":"2015-10-21","pret":-0.00185,"close":63.6}
{"ticker":"CPS","date":"2015-10-22","pret":-0.01116,"close":64.48}
{"ticker":"CPS","date":"2015-10-23","pret":0.01023,"close":65.05}
{"ticker":"CPS","date":"2015-10-26","pret":-0.00124,"close":64.91}
{"ticker":"CPS","date":"2015-10-27","pret":-0.00077,"close":63.98}
{"ticker":"CPS","date":"2015-10-28","pret":-0.0062,"close":65.42}
{"ticker":"CPS","date":"2015-10-29","pret":0.01926,"close":64.75}
{"ticker":"CPS","date":"2015-10-30","pret":-0.01383,"close":65.04}
{"ticker":"CPS","date":"2015-11-02","pret":0.00632,"close":65.64}
{"ticker":"CPS","date":"2015-11-03","pret":0.00918,"close":65.14}
{"ticker":"CPS","date":"2015-11-04","pret":0.00304,"close":70.31}
{"ticker":"CPS","date":"2015-11-05","pret":0.07262,"close":70.7}
{"ticker":"CPS","date":"2015-11-06","pret":-0.00156,"close":71.4}
{"ticker":"CPS","date":"2015-11-09","pret":0.01335,"close":71.73}
{"ticker":"CPS","date":"2015-11-10","pret":0.00626,"close":72.72}
{"ticker":"CPS","date":"2015-11-11","pret":0.01528,"close":72.55}
{"ticker":"CPS","date":"2015-11-12","pret":-0.01362,"close":72.02}
{"ticker":"CPS","date":"2015-11-13","pret":-0.00723,"close":71.85}
{"ticker":"CPS","date":"2015-11-16","pret":0.00418,"close":72.15}
{"ticker":"CPS","date":"2015-11-17","pret":0.00526,"close":71.97}
{"ticker":"CPS","date":"2015-11-18","pret":0.00083,"close":72.5}
{"ticker":"CPS","date":"2015-11-19","pret":0.00537,"close":72.75}
{"ticker":"CPS","date":"2015-11-20","pret":-0.00055,"close":73}
{"ticker":"CPS","date":"2015-11-23","pret":0.00821,"close":73}
{"ticker":"CPS","date":"2015-11-24","pret":-0.00642,"close":73}
{"ticker":"CPS","date":"2015-11-25","pret":0.00247,"close":73.07}
{"ticker":"CPS","date":"2015-11-26"}
{"ticker":"CPS","date":"2015-11-27","pret":0.00953,"close":73.48}
{"ticker":"CPS","date":"2015-11-30","pret":-0.00434,"close":73.94}
{"ticker":"CPS","date":"2015-12-01","pret":0.0162,"close":74.54}
{"ticker":"CPS","date":"2015-12-02","pret":0.00013,"close":75}
{"ticker":"CPS","date":"2015-12-03","pret":0.01712,"close":77.1}
{"ticker":"CPS","date":"2015-12-04","pret":0.02418,"close":80.08}
{"ticker":"CPS","date":"2015-12-07","pret":0.03161,"close":80.15}
{"ticker":"CPS","date":"2015-12-08","pret":-0.00424,"close":78.1}
{"ticker":"CPS","date":"2015-12-09","pret":-0.02788,"close":76.25}
{"ticker":"CPS","date":"2015-12-10","pret":-0.02039,"close":75.59}
{"ticker":"CPS","date":"2015-12-11","pret":-0.01894,"close":73.66}
{"ticker":"CPS","date":"2015-12-14","pret":-0.01781,"close":74.71}
{"ticker":"CPS","date":"2015-12-15","pret":0.023,"close":76.5}
{"ticker":"CPS","date":"2015-12-16","pret":0.02651,"close":76.57}
{"ticker":"CPS","date":"2015-12-17"}
{"ticker":"CPS","date":"2015-12-18","pret":-0.01488,"close":76.32}
{"ticker":"CPS","date":"2015-12-21","pret":0.00642,"close":76.47}
{"ticker":"CPS","date":"2015-12-22","pret":0.00144,"close":76.86}
{"ticker":"CPS","date":"2015-12-23","pret":0.00857,"close":77.4}
{"ticker":"CPS","date":"2015-12-24","pret":-0.00285,"close":77.75}
{"ticker":"CPS","date":"2015-12-28","pret":0.00543,"close":77.57}
{"ticker":"CPS","date":"2015-12-29","pret":0.00592,"close":78.98}
{"ticker":"CPS","date":"2015-12-30","pret":0.00919,"close":78.08}
{"ticker":"CPS","date":"2015-12-31","pret":-0.00996,"close":77.59}
{"ticker":"CPS","date":"2016-01-04","pret":-0.01708,"close":76.68}
{"ticker":"CPS","date":"2016-01-05","pret":0.00443,"close":76.47}
{"ticker":"CPSI","date":"2015-01-02","pret":-0.01157,"close":60.32}
{"ticker":"CPSI","date":"2015-01-05","pret":-0.01187,"close":60.49}
{"ticker":"CPSI","date":"2015-01-06","pret":0.0053,"close":60.25}
{"ticker":"CPSI","date":"2015-01-07","pret":0.00082,"close":60.61}
{"ticker":"CPSI","date":"2015-01-08","pret":0.00575,"close":61.53}
{"ticker":"CPSI","date":"2015-01-09","pret":0.01254,"close":61.34}
{"ticker":"CPSI","date":"2015-01-12","pret":-0.00536,"close":62.03}
{"ticker":"CPSI","date":"2015-01-13","pret":0.01502,"close":62.38}
{"ticker":"CPSI","date":"2015-01-14","pret":-0.01145,"close":62.05}
{"ticker":"CPSI","date":"2015-01-15","pret":-0.02812,"close":57.98}
{"ticker":"CPSI","date":"2015-01-16","pret":-0.03825,"close":58.36}
{"ticker":"CPSI","date":"2015-01-20","pret":0.01411,"close":58.95}
{"ticker":"CPSI","date":"2015-01-21","pret":0.01206,"close":59}
{"ticker":"CPSI","date":"2015-01-22","pret":0.0032,"close":59.32}
{"ticker":"CPSI","date":"2015-01-23","pret":-0.00101,"close":59.27}
{"ticker":"CPSI","date":"2015-01-26","pret":0.00353,"close":59.01}
{"ticker":"CPSI","date":"2015-01-27","pret":-0.01556,"close":58.1}
{"ticker":"CPSI","date":"2015-01-28","pret":-0.00856,"close":58.28}
{"ticker":"CPSI","date":"2015-01-29","pret":0.00737,"close":58.94}
{"ticker":"CPSI","date":"2015-01-30","pret":-0.15817,"close":49.26}
{"ticker":"CPSI","date":"2015-02-02","pret":0.03401,"close":48.04}
{"ticker":"CPSI","date":"2015-02-03","pret":-0.07191,"close":49.8}
{"ticker":"CPSI","date":"2015-02-04","pret":0.03369,"close":50.28}
{"ticker":"CPSI","date":"2015-02-05","pret":0.01554,"close":51.85}
{"ticker":"CPSI","date":"2015-02-06","pret":0.0275,"close":52.35}
{"ticker":"CPSI","date":"2015-02-09","pret":0.00728,"close":52.21}
{"ticker":"CPSI","date":"2015-02-10","pret":-0.00709,"close":52.2}
{"ticker":"CPSI","date":"2015-02-11","pret":0.00575,"close":52.33}
{"ticker":"CPSI","date":"2015-02-12","pret":0.00819,"close":52.84}
{"ticker":"CPSI","date":"2015-02-13","pret":0.00208,"close":53.11}
{"ticker":"CPSI","date":"2015-02-17","pret":0.0051,"close":52.95}
{"ticker":"CPSI","date":"2015-02-18","pret":-0.00038,"close":52.7}
{"ticker":"CPSI","date":"2015-02-19","pret":-0.00586,"close":52.69}
{"ticker":"CPSI","date":"2015-02-20","pret":0.00152,"close":52.63}
{"ticker":"CPSI","date":"2015-02-23","pret":-0.00493,"close":53.19}
{"ticker":"CPSI","date":"2015-02-24","pret":0.01378,"close":53.05}
{"ticker":"CPSI","date":"2015-02-25","pret":-0.00038,"close":53.2}
{"ticker":"CPSI","date":"2015-02-26","pret":-0.00583,"close":52.83}
{"ticker":"CPSI","date":"2015-02-27","pret":-0.00758,"close":52.6}
{"ticker":"CPSI","date":"2015-03-02","pret":0.0019,"close":52.86}
{"ticker":"CPSI","date":"2015-03-03","pret":0.00436,"close":52.85}
{"ticker":"CPSI","date":"2015-03-04","pret":0.00019,"close":52.85}
{"ticker":"CPSI","date":"2015-03-05","pret":-0.00189,"close":52.95}
{"ticker":"CPSI","date":"2015-03-06","pret":-0.0036,"close":52.63}
{"ticker":"CPSI","date":"2015-03-09","pret":0.00436,"close":52.54}
{"ticker":"CPSI","date":"2015-03-10","pret":-0.01046,"close":52.34}
{"ticker":"CPSI","date":"2015-03-11","pret":0.00439,"close":52.52}
{"ticker":"CPSI","date":"2015-03-12","pret":0.00361,"close":53.04}
{"ticker":"CPSI","date":"2015-03-13","pret":0.00529,"close":52.97}
{"ticker":"CPSI","date":"2015-03-16","pret":0.00226,"close":52.58}
{"ticker":"CPSI","date":"2015-03-17","pret":-0.01612,"close":52.69}
{"ticker":"CPSI","date":"2015-03-18","pret":0.00857,"close":52.93}
{"ticker":"CPSI","date":"2015-03-19","pret":-0.00057,"close":53.79}
{"ticker":"CPSI","date":"2015-03-20","pret":0.02158,"close":52.69}
{"ticker":"CPSI","date":"2015-03-23","pret":-0.02063,"close":52.29}
{"ticker":"CPSI","date":"2015-03-24","pret":-0.01086,"close":52.22}
{"ticker":"CPSI","date":"2015-03-25","pret":-0.00038,"close":51.96}
{"ticker":"CPSI","date":"2015-03-26","pret":-0.00924,"close":52.69}
{"ticker":"CPSI","date":"2015-03-27","pret":0.01897,"close":53.22}
{"ticker":"CPSI","date":"2015-03-30","pret":0.01638,"close":54.33}
{"ticker":"CPSI","date":"2015-03-31","pret":0.01409,"close":54.26}
{"ticker":"CPSI","date":"2015-04-01","pret":-0.0024,"close":54.56}
{"ticker":"CPSI","date":"2015-04-02","pret":0.00735,"close":53.33}
{"ticker":"CPSI","date":"2015-04-06","pret":-0.02673,"close":53.52}
{"ticker":"CPSI","date":"2015-04-07","pret":0.00188,"close":52.31}
{"ticker":"CPSI","date":"2015-04-08","pret":-0.018,"close":53.22}
{"ticker":"CPSI","date":"2015-04-09","pret":0.0148,"close":53.6}
{"ticker":"CPSI","date":"2015-04-10","pret":0.01143,"close":53.24}
{"ticker":"CPSI","date":"2015-04-13","pret":-0.00748,"close":53.17}
{"ticker":"CPSI","date":"2015-04-14","pret":-0.00169,"close":52.78}
{"ticker":"CPSI","date":"2015-04-15","pret":-0.00906,"close":53.21}
{"ticker":"CPSI","date":"2015-04-16","pret":0.00869,"close":52.75}
{"ticker":"CPSI","date":"2015-04-17","pret":-0.01439,"close":52.31}
{"ticker":"CPSI","date":"2015-04-20","pret":-0.00076,"close":52.3}
{"ticker":"CPSI","date":"2015-04-21","pret":0.00095,"close":52.39}
{"ticker":"CPSI","date":"2015-04-22","pret":-0.00076,"close":52.85}
{"ticker":"CPSI","date":"2015-04-23","pret":0.00912,"close":53.78}
{"ticker":"CPSI","date":"2015-04-24","pret":0.01446,"close":53.6}
{"ticker":"CPSI","date":"2015-04-27","pret":-0.00336,"close":52.99}
{"ticker":"CPSI","date":"2015-04-28","pret":-0.00582,"close":53.68}
{"ticker":"CPSI","date":"2015-04-29","pret":0.00899,"close":53.42}
{"ticker":"CPSI","date":"2015-04-30","pret":-0.01182,"close":52.33}
{"ticker":"CPSI","date":"2015-05-01","pret":-0.00397,"close":54.62}
{"ticker":"CPSI","date":"2015-05-04","pret":0.03846,"close":56.03}
{"ticker":"CPSI","date":"2015-05-05","pret":0.0236,"close":54.97}
{"ticker":"CPSI","date":"2015-05-06","pret":-0.01543,"close":54.63}
{"ticker":"CPSI","date":"2015-05-07","pret":-0.01127,"close":55.47}
{"ticker":"CPSI","date":"2015-05-08","pret":0.02724,"close":54.66}
{"ticker":"CPSI","date":"2015-05-11","pret":-0.02523,"close":54.52}
{"ticker":"CPSI","date":"2015-05-12","pret":-0.01674,"close":52.99}
{"ticker":"CPSI","date":"2015-05-13","pret":-0.01157,"close":53.33}
{"ticker":"CPSI","date":"2015-05-14","pret":0.00934,"close":53.75}
{"ticker":"CPSI","date":"2015-05-15","pret":0.0026,"close":53.63}
{"ticker":"CPSI","date":"2015-05-18","pret":-0.011,"close":53.86}
{"ticker":"CPSI","date":"2015-05-19","pret":0.01193,"close":54.02}
{"ticker":"CPSI","date":"2015-05-20","pret":0.00425,"close":54.32}
{"ticker":"CPSI","date":"2015-05-21","pret":0.00018,"close":54.17}
{"ticker":"CPSI","date":"2015-05-22","pret":0.00055,"close":54.11}
{"ticker":"CPSI","date":"2015-05-26","pret":-0.0024,"close":53.78}
{"ticker":"CPSI","date":"2015-05-27","pret":-0.00779,"close":53.12}
{"ticker":"CPSI","date":"2015-05-28","pret":-0.01558,"close":53.32}
{"ticker":"CPSI","date":"2015-05-29","pret":0.01278,"close":52.33}
{"ticker":"CPSI","date":"2015-06-01","pret":-0.01886,"close":52.77}
{"ticker":"CPSI","date":"2015-06-02","pret":0.00076,"close":52.68}
{"ticker":"CPSI","date":"2015-06-03","pret":0.00607,"close":53.5}
{"ticker":"CPSI","date":"2015-06-04","pret":0.00885,"close":52.57}
{"ticker":"CPSI","date":"2015-06-05","pret":-0.0132,"close":52.88}
{"ticker":"CPSI","date":"2015-06-08","pret":0.00644,"close":53.21}
{"ticker":"CPSI","date":"2015-06-09","pret":0.00696,"close":53.06}
{"ticker":"CPSI","date":"2015-06-10","pret":-0.00112,"close":53.87}
{"ticker":"CPSI","date":"2015-06-11","pret":0.00785,"close":54.1}
{"ticker":"CPSI","date":"2015-06-12","pret":0.00575,"close":54.36}
{"ticker":"CPSI","date":"2015-06-15","pret":-0.00743,"close":54.24}
{"ticker":"CPSI","date":"2015-06-16","pret":0.00576,"close":54.61}
{"ticker":"CPSI","date":"2015-06-17","pret":0.01727,"close":54.83}
{"ticker":"CPSI","date":"2015-06-18","pret":-0.00091,"close":54.93}
{"ticker":"CPSI","date":"2015-06-19","pret":0.00164,"close":54.77}
{"ticker":"CPSI","date":"2015-06-22","pret":-0.00018,"close":54.76}
{"ticker":"CPSI","date":"2015-06-23","pret":-0.00474,"close":54.77}
{"ticker":"CPSI","date":"2015-06-24","pret":0.0042,"close":54.52}
{"ticker":"CPSI","date":"2015-06-25","pret":-0.00786,"close":54.2}
{"ticker":"CPSI","date":"2015-06-26","pret":0.00018,"close":54.9}
{"ticker":"CPSI","date":"2015-06-29","pret":-0.00074,"close":54.28}
{"ticker":"CPSI","date":"2015-06-30","pret":-0.00074,"close":53.42}
{"ticker":"CPSI","date":"2015-07-01","pret":-0.01091,"close":53.13}
{"ticker":"CPSI","date":"2015-07-02","pret":-0.01423,"close":52.54}
{"ticker":"CPSI","date":"2015-07-06","pret":-0.01884,"close":52.86}
{"ticker":"CPSI","date":"2015-07-07","pret":0.01487,"close":53.23}
{"ticker":"CPSI","date":"2015-07-08","pret":0.00434,"close":53.42}
{"ticker":"CPSI","date":"2015-07-09","pret":0.01422,"close":53.4}
{"ticker":"CPSI","date":"2015-07-10","pret":-0.00223,"close":54.24}
{"ticker":"CPSI","date":"2015-07-13","pret":0.01295,"close":54.85}
{"ticker":"CPSI","date":"2015-07-14","pret":0.00239,"close":55.23}
{"ticker":"CPSI","date":"2015-07-15","pret":0.01094,"close":55.47}
{"ticker":"CPSI","date":"2015-07-16","pret":0.00759,"close":55.69}
{"ticker":"CPSI","date":"2015-07-17","pret":0.0061,"close":55.75}
{"ticker":"CPSI","date":"2015-07-20","pret":0.00304,"close":56.49}
{"ticker":"CPSI","date":"2015-07-21","pret":0.00976,"close":55.82}
{"ticker":"CPSI","date":"2015-07-22","pret":-0.01998,"close":56.32}
{"ticker":"CPSI","date":"2015-07-23","pret":0.01963,"close":54.62}
{"ticker":"CPSI","date":"2015-07-24","pret":-0.03306,"close":53.42}
{"ticker":"CPSI","date":"2015-07-27","pret":-0.0306,"close":53.25}
{"ticker":"CPSI","date":"2015-07-28","pret":0.00395,"close":53.44}
{"ticker":"CPSI","date":"2015-07-29","pret":0.00187,"close":53}
{"ticker":"CPSI","date":"2015-07-30","pret":-0.00771,"close":54.25}
{"ticker":"CPSI","date":"2015-07-31","pret":-0.13213,"close":46.77}
{"ticker":"CPSI","date":"2015-08-03","pret":-0.02177,"close":45.82}
{"ticker":"CPSI","date":"2015-08-04","pret":0.0068,"close":45.87}
{"ticker":"CPSI","date":"2015-08-05","pret":0.01044,"close":45.91}
{"ticker":"CPSI","date":"2015-08-06","pret":-0.00173,"close":46.23}
{"ticker":"CPSI","date":"2015-08-07","pret":-0.00022,"close":46}
{"ticker":"CPSI","date":"2015-08-10","pret":0.00195,"close":46.01}
{"ticker":"CPSI","date":"2015-08-11","pret":-0.02187,"close":45.52}
{"ticker":"CPSI","date":"2015-08-12","pret":0,"close":46.07}
{"ticker":"CPSI","date":"2015-08-13","pret":0.02014,"close":45.78}
{"ticker":"CPSI","date":"2015-08-14","pret":-0.01046,"close":46.19}
{"ticker":"CPSI","date":"2015-08-17","pret":0.0098,"close":46.36}
{"ticker":"CPSI","date":"2015-08-18","pret":0.00519,"close":46.06}
{"ticker":"CPSI","date":"2015-08-19","pret":-0.01281,"close":45.89}
{"ticker":"CPSI","date":"2015-08-20","pret":-0.00702,"close":45.36}
{"ticker":"CPSI","date":"2015-08-21","pret":-0.01173,"close":45.08}
{"ticker":"CPSI","date":"2015-08-24","pret":-0.03812,"close":44.75}
{"ticker":"CPSI","date":"2015-08-25","pret":0.06166,"close":45}
{"ticker":"CPSI","date":"2015-08-26","pret":-0.00676,"close":45.14}
{"ticker":"CPSI","date":"2015-08-27","pret":-0.00769,"close":45.23}
{"ticker":"CPSI","date":"2015-08-28","pret":-0.0082,"close":45.63}
{"ticker":"CPSI","date":"2015-08-31","pret":0.01018,"close":46.02}
{"ticker":"CPSI","date":"2015-09-01","pret":-0.0011,"close":45.37}
{"ticker":"CPSI","date":"2015-09-02","pret":0.00747,"close":45.66}
{"ticker":"CPSI","date":"2015-09-03","pret":-0.00197,"close":45.44}
{"ticker":"CPSI","date":"2015-09-04","pret":-0.01324,"close":45.09}
{"ticker":"CPSI","date":"2015-09-08","pret":0.01148,"close":45.11}
{"ticker":"CPSI","date":"2015-09-09","pret":-0.00462,"close":45.11}
{"ticker":"CPSI","date":"2015-09-10","pret":-0.00731,"close":45.68}
{"ticker":"CPSI","date":"2015-09-11","pret":0.01083,"close":45.81}
{"ticker":"CPSI","date":"2015-09-14","pret":0.00832,"close":46.08}
{"ticker":"CPSI","date":"2015-09-15","pret":0.00674,"close":46.19}
{"ticker":"CPSI","date":"2015-09-16","pret":-0.00217,"close":46.02}
{"ticker":"CPSI","date":"2015-09-17","pret":-0.00109,"close":45.85}
{"ticker":"CPSI","date":"2015-09-18","pret":-0.01466,"close":45.64}
{"ticker":"CPSI","date":"2015-09-21","pret":0.0055,"close":45.5}
{"ticker":"CPSI","date":"2015-09-22","pret":-0.00638,"close":44.18}
{"ticker":"CPSI","date":"2015-09-23","pret":-0.02389,"close":44.3}
{"ticker":"CPSI","date":"2015-09-24","pret":-0.00249,"close":43.98}
{"ticker":"CPSI","date":"2015-09-25","pret":0.00023,"close":43.3}
{"ticker":"CPSI","date":"2015-09-28","pret":-0.02384,"close":42.2}
{"ticker":"CPSI","date":"2015-09-29","pret":-0.01897,"close":41.94}
{"ticker":"CPSI","date":"2015-09-30","pret":-0.0064,"close":42.13}
{"ticker":"CPSI","date":"2015-10-01","pret":0.00166,"close":42.15}
{"ticker":"CPSI","date":"2015-10-02","pret":-0.01387,"close":42.54}
{"ticker":"CPSI","date":"2015-10-05","pret":0.03013,"close":43.49}
{"ticker":"CPSI","date":"2015-10-06","pret":0.01646,"close":42.97}
{"ticker":"CPSI","date":"2015-10-07","pret":-0.00831,"close":43.93}
{"ticker":"CPSI","date":"2015-10-08","pret":0.01587,"close":43.97}
{"ticker":"CPSI","date":"2015-10-09","pret":-0.00137,"close":44.2}
{"ticker":"CPSI","date":"2015-10-12","pret":0.01384,"close":44.42}
{"ticker":"CPSI","date":"2015-10-13","pret":-0.00045,"close":43.9}
{"ticker":"CPSI","date":"2015-10-14","pret":-0.01202,"close":43.43}
{"ticker":"CPSI","date":"2015-10-15","pret":-0.01332,"close":43.93}
{"ticker":"CPSI","date":"2015-10-16","pret":0.01878,"close":44.17}
{"ticker":"CPSI","date":"2015-10-19","pret":0.00453,"close":44.27}
{"ticker":"CPSI","date":"2015-10-20","pret":-0.00204,"close":44.61}
{"ticker":"CPSI","date":"2015-10-21","pret":0.0146,"close":44.09}
{"ticker":"CPSI","date":"2015-10-22","pret":-0.01099,"close":43.65}
{"ticker":"CPSI","date":"2015-10-23","pret":-0.01111,"close":44.39}
{"ticker":"CPSI","date":"2015-10-26","pret":0.00818,"close":44.49}
{"ticker":"CPSI","date":"2015-10-27","pret":0.00451,"close":43.81}
{"ticker":"CPSI","date":"2015-10-28","pret":-0.01223,"close":44.76}
{"ticker":"CPSI","date":"2015-10-29","pret":0.02008,"close":44.61}
{"ticker":"CPSI","date":"2015-10-30","pret":-0.06341,"close":38.01}
{"ticker":"CPSI","date":"2015-11-02","pret":-0.10348,"close":38.99}
{"ticker":"CPSI","date":"2015-11-03","pret":0.02914,"close":40.02}
{"ticker":"CPSI","date":"2015-11-04","pret":0.02732,"close":40.11}
{"ticker":"CPSI","date":"2015-11-05","pret":-0.001,"close":40.81}
{"ticker":"CPSI","date":"2015-11-06","pret":0.01905,"close":41.01}
{"ticker":"CPSI","date":"2015-11-09","pret":-0.01084,"close":40.47}
{"ticker":"CPSI","date":"2015-11-10","pret":-0.00124,"close":40.45}
{"ticker":"CPSI","date":"2015-11-11","pret":0.00396,"close":40.15}
{"ticker":"CPSI","date":"2015-11-12","pret":-0.00819,"close":40.46}
{"ticker":"CPSI","date":"2015-11-13","pret":0.00398,"close":39.66}
{"ticker":"CPSI","date":"2015-11-16","pret":-0.01777,"close":39.87}
{"ticker":"CPSI","date":"2015-11-17","pret":0.00479,"close":39.95}
{"ticker":"CPSI","date":"2015-11-18","pret":0.00025,"close":40.29}
{"ticker":"CPSI","date":"2015-11-19","pret":0.01422,"close":40.01}
{"ticker":"CPSI","date":"2015-11-20","pret":-0.00721,"close":39.98}
{"ticker":"CPSI","date":"2015-11-23","pret":-0.002,"close":39.98}
{"ticker":"CPSI","date":"2015-11-24","pret":-0.00702,"close":40.35}
{"ticker":"CPSI","date":"2015-11-25","pret":0.18851,"close":50.06}
{"ticker":"CPSI","date":"2015-11-26"}
{"ticker":"CPSI","date":"2015-11-27","pret":0.04286,"close":50.69}
{"ticker":"CPSI","date":"2015-11-30","pret":0.06739,"close":48.72}
{"ticker":"CPSI","date":"2015-12-01","pret":-0.05568,"close":48.68}
{"ticker":"CPSI","date":"2015-12-02","pret":-0.04461,"close":48}
{"ticker":"CPSI","date":"2015-12-03","pret":-0.0154,"close":48.94}
{"ticker":"CPSI","date":"2015-12-04","pret":0.02505,"close":48.12}
{"ticker":"CPSI","date":"2015-12-07","pret":-0.01462,"close":47.8}
{"ticker":"CPSI","date":"2015-12-08","pret":-0.01632,"close":48.76}
{"ticker":"CPSI","date":"2015-12-09","pret":0.01735,"close":46.76}
{"ticker":"CPSI","date":"2015-12-10","pret":-0.02987,"close":46.66}
{"ticker":"CPSI","date":"2015-12-11","pret":-0.01875,"close":45.48}
{"ticker":"CPSI","date":"2015-12-14","pret":0.02578,"close":48.14}
{"ticker":"CPSI","date":"2015-12-15","pret":0.02015,"close":48.46}
{"ticker":"CPSI","date":"2015-12-16","pret":0.00787,"close":48.72}
{"ticker":"CPSI","date":"2015-12-17"}
{"ticker":"CPSI","date":"2015-12-18","pret":-0.00517,"close":48.47}
{"ticker":"CPSI","date":"2015-12-21","pret":-0.00499,"close":48.47}
{"ticker":"CPSI","date":"2015-12-22","pret":0.00974,"close":49.28}
{"ticker":"CPSI","date":"2015-12-23","pret":0.02082,"close":49.55}
{"ticker":"CPSI","date":"2015-12-24","pret":-0.00222,"close":49.51}
{"ticker":"CPSI","date":"2015-12-28","pret":-0.00507,"close":50.1}
{"ticker":"CPSI","date":"2015-12-29","pret":0.02114,"close":50.96}
{"ticker":"CPSI","date":"2015-12-30","pret":0.01562,"close":50.47}
{"ticker":"CPSI","date":"2015-12-31","pret":-0.01184,"close":49.75}
{"ticker":"CPSI","date":"2016-01-04","pret":-0.0292,"close":49.36}
{"ticker":"CPSI","date":"2016-01-05","pret":0.01441,"close":49.48}
{"ticker":"CPT","date":"2015-01-02","pret":-0.01622,"close":75.25}
{"ticker":"CPT","date":"2015-01-05","pret":0.01168,"close":74.95}
{"ticker":"CPT","date":"2015-01-06","pret":0.00559,"close":75.62}
{"ticker":"CPT","date":"2015-01-07","pret":0.00951,"close":77.7}
{"ticker":"CPT","date":"2015-01-08","pret":0.0243,"close":76.89}
{"ticker":"CPT","date":"2015-01-09","pret":-0.01305,"close":77.66}
{"ticker":"CPT","date":"2015-01-12","pret":0.0079,"close":78.72}
{"ticker":"CPT","date":"2015-01-13","pret":0.01536,"close":77.39}
{"ticker":"CPT","date":"2015-01-14","pret":-0.02171,"close":78}
{"ticker":"CPT","date":"2015-01-15","pret":0.01431,"close":78.85}
{"ticker":"CPT","date":"2015-01-16","pret":0.00727,"close":79.31}
{"ticker":"CPT","date":"2015-01-20","pret":0.01288,"close":78.59}
{"ticker":"CPT","date":"2015-01-21","pret":-0.01415,"close":79.39}
{"ticker":"CPT","date":"2015-01-22","pret":0.0159,"close":80.2}
{"ticker":"CPT","date":"2015-01-23","pret":0.00724,"close":79.69}
{"ticker":"CPT","date":"2015-01-26","pret":-0.01037,"close":80.92}
{"ticker":"CPT","date":"2015-01-27","pret":0.01422,"close":80.77}
{"ticker":"CPT","date":"2015-01-28","pret":0.00148,"close":79.86}
{"ticker":"CPT","date":"2015-01-29","pret":-0.02504,"close":79.39}
{"ticker":"CPT","date":"2015-01-30","pret":0.00619,"close":77.05}
{"ticker":"CPT","date":"2015-02-02","pret":-0.02902,"close":76.67}
{"ticker":"CPT","date":"2015-02-03","pret":-0.00429,"close":77.55}
{"ticker":"CPT","date":"2015-02-04","pret":0.0096,"close":76.99}
{"ticker":"CPT","date":"2015-02-05","pret":-0.00466,"close":77.26}
{"ticker":"CPT","date":"2015-02-06","pret":0.00078,"close":75.19}
{"ticker":"CPT","date":"2015-02-09","pret":-0.02519,"close":75.03}
{"ticker":"CPT","date":"2015-02-10","pret":-0.00253,"close":75.17}
{"ticker":"CPT","date":"2015-02-11","pret":0.0008,"close":74.99}
{"ticker":"CPT","date":"2015-02-12","pret":-0.0016,"close":76.27}
{"ticker":"CPT","date":"2015-02-13","pret":0.01495,"close":75.24}
{"ticker":"CPT","date":"2015-02-17","pret":-0.01229,"close":75.05}
{"ticker":"CPT","date":"2015-02-18","pret":-0.0008,"close":75.82}
{"ticker":"CPT","date":"2015-02-19","pret":0.00438,"close":74.36}
{"ticker":"CPT","date":"2015-02-20","pret":-0.01899,"close":75.67}
{"ticker":"CPT","date":"2015-02-23","pret":0.02216,"close":75.25}
{"ticker":"CPT","date":"2015-02-24","pret":-0.01009,"close":73.3}
{"ticker":"CPT","date":"2015-02-25","pret":-0.02076,"close":72.87}
{"ticker":"CPT","date":"2015-02-26","pret":-0.00628,"close":72.37}
{"ticker":"CPT","date":"2015-02-27","pret":-0.0077,"close":72.79}
{"ticker":"CPT","date":"2015-03-02","pret":0.00331,"close":73.12}
{"ticker":"CPT","date":"2015-03-03","pret":0.00631,"close":73.13}
{"ticker":"CPT","date":"2015-03-04","pret":0.00246,"close":72.62}
{"ticker":"CPT","date":"2015-03-05","pret":-0.00698,"close":73.56}
{"ticker":"CPT","date":"2015-03-06","pret":-0.00897,"close":73.27}
{"ticker":"CPT","date":"2015-03-09","pret":0.01677,"close":74.68}
{"ticker":"CPT","date":"2015-03-10","pret":0.01569,"close":75.3}
{"ticker":"CPT","date":"2015-03-11","pret":0.01214,"close":74.68}
{"ticker":"CPT","date":"2015-03-12","pret":-0.00719,"close":75.63}
{"ticker":"CPT","date":"2015-03-13","pret":0.00957,"close":75.63}
{"ticker":"CPT","date":"2015-03-16","pret":0.00646,"close":76.65}
{"ticker":"CPT","date":"2015-03-17","pret":0.00877,"close":76.64}
{"ticker":"CPT","date":"2015-03-18","pret":-0.00248,"close":77.94}
{"ticker":"CPT","date":"2015-03-19","pret":0.01272,"close":77.86}
{"ticker":"CPT","date":"2015-03-20","pret":0.00911,"close":80.61}
{"ticker":"CPT","date":"2015-03-23","pret":0.02959,"close":80.47}
{"ticker":"CPT","date":"2015-03-24","pret":-0.00211,"close":79.6}
{"ticker":"CPT","date":"2015-03-25","pret":-0.00861,"close":78.42}
{"ticker":"CPT","date":"2015-03-26","pret":-0.02014,"close":78.03}
{"ticker":"CPT","date":"2015-03-27","pret":-0.00925,"close":77.48}
{"ticker":"CPT","date":"2015-03-30","pret":0.00425,"close":78.73}
{"ticker":"CPT","date":"2015-03-31","pret":0.01138,"close":78.13}
{"ticker":"CPT","date":"2015-04-01","pret":-0.00306,"close":77.63}
{"ticker":"CPT","date":"2015-04-02","pret":-0.01154,"close":78.52}
{"ticker":"CPT","date":"2015-04-06","pret":0.0165,"close":79.11}
{"ticker":"CPT","date":"2015-04-07","pret":0.00152,"close":78.5}
{"ticker":"CPT","date":"2015-04-08","pret":-0.00025,"close":78.88}
{"ticker":"CPT","date":"2015-04-09","pret":-0.00356,"close":76.75}
{"ticker":"CPT","date":"2015-04-10","pret":-0.01991,"close":76.63}
{"ticker":"CPT","date":"2015-04-13","pret":-0.00925,"close":76.02}
{"ticker":"CPT","date":"2015-04-14","pret":0.00039,"close":76.62}
{"ticker":"CPT","date":"2015-04-15","pret":0.0034,"close":75.85}
{"ticker":"CPT","date":"2015-04-16","pret":-0.0134,"close":76.28}
{"ticker":"CPT","date":"2015-04-17","pret":0.00448,"close":75.97}
{"ticker":"CPT","date":"2015-04-20","pret":0.00105,"close":76.04}
{"ticker":"CPT","date":"2015-04-21","pret":0.00498,"close":76.75}
{"ticker":"CPT","date":"2015-04-22","pret":0.00261,"close":77.5}
{"ticker":"CPT","date":"2015-04-23","pret":0.01116,"close":77.44}
{"ticker":"CPT","date":"2015-04-24","pret":-0.00116,"close":77.27}
{"ticker":"CPT","date":"2015-04-27","pret":0.00103,"close":77.65}
{"ticker":"CPT","date":"2015-04-28","pret":0.00103,"close":77.45}
{"ticker":"CPT","date":"2015-04-29","pret":-0.01376,"close":76.28}
{"ticker":"CPT","date":"2015-04-30","pret":-0.00853,"close":75.08}
{"ticker":"CPT","date":"2015-05-01","pret":-0.00251,"close":74.97}
{"ticker":"CPT","date":"2015-05-04","pret":-0.00903,"close":75.5}
{"ticker":"CPT","date":"2015-05-05","pret":0.00346,"close":73.44}
{"ticker":"CPT","date":"2015-05-06","pret":-0.02244,"close":73.86}
{"ticker":"CPT","date":"2015-05-07","pret":0.0065,"close":75.06}
{"ticker":"CPT","date":"2015-05-08","pret":0.02691,"close":75.76}
{"ticker":"CPT","date":"2015-05-11","pret":-0.00739,"close":74.51}
{"ticker":"CPT","date":"2015-05-12","pret":-0.01966,"close":74.94}
{"ticker":"CPT","date":"2015-05-13","pret":0.01687,"close":73.96}
{"ticker":"CPT","date":"2015-05-14","pret":-0.01525,"close":75.05}
{"ticker":"CPT","date":"2015-05-15","pret":0.01512,"close":76.15}
{"ticker":"CPT","date":"2015-05-18","pret":0.00662,"close":75.37}
{"ticker":"CPT","date":"2015-05-19","pret":-0.00768,"close":75.82}
{"ticker":"CPT","date":"2015-05-20","pret":0.00768,"close":75.87}
{"ticker":"CPT","date":"2015-05-21","pret":0.00211,"close":75.59}
{"ticker":"CPT","date":"2015-05-22","pret":-0.00687,"close":75.53}
{"ticker":"CPT","date":"2015-05-26","pret":-0.0004,"close":74.94}
{"ticker":"CPT","date":"2015-05-27","pret":-0.00639,"close":75.74}
{"ticker":"CPT","date":"2015-05-28","pret":0.01141,"close":76.03}
{"ticker":"CPT","date":"2015-05-29","pret":0.00316,"close":74.98}
{"ticker":"CPT","date":"2015-06-01","pret":-0.01111,"close":76}
{"ticker":"CPT","date":"2015-06-02","pret":0.00544,"close":74.98}
{"ticker":"CPT","date":"2015-06-03","pret":-0.00757,"close":73.63}
{"ticker":"CPT","date":"2015-06-04","pret":-0.02101,"close":73.64}
{"ticker":"CPT","date":"2015-06-05","pret":-0.01246,"close":73.58}
{"ticker":"CPT","date":"2015-06-08","pret":0.01559,"close":73.57}
{"ticker":"CPT","date":"2015-06-09","pret":-0.00381,"close":73.03}
{"ticker":"CPT","date":"2015-06-10","pret":-0.00437,"close":73.77}
{"ticker":"CPT","date":"2015-06-11","pret":0.01507,"close":74.72}
{"ticker":"CPT","date":"2015-06-12","pret":0.00778,"close":75.16}
{"ticker":"CPT","date":"2015-06-15","pret":0.00414,"close":74.78}
{"ticker":"CPT","date":"2015-06-16","pret":-0.0044,"close":75.8}
{"ticker":"CPT","date":"2015-06-17","pret":0.01342,"close":76.16}
{"ticker":"CPT","date":"2015-06-18","pret":0.00867,"close":77.73}
{"ticker":"CPT","date":"2015-06-19","pret":0.01519,"close":76.81}
{"ticker":"CPT","date":"2015-06-22","pret":-0.00789,"close":76.3}
{"ticker":"CPT","date":"2015-06-23","pret":-0.01136,"close":75.52}
{"ticker":"CPT","date":"2015-06-24","pret":-0.00646,"close":75.04}
{"ticker":"CPT","date":"2015-06-25","pret":-0.00876,"close":74.71}
{"ticker":"CPT","date":"2015-06-26","pret":-0.01046,"close":74.75}
{"ticker":"CPT","date":"2015-06-29","pret":0.00672,"close":74.1}
{"ticker":"CPT","date":"2015-06-30","pret":-0.00349,"close":74.28}
{"ticker":"CPT","date":"2015-07-01","pret":0.00134,"close":75.88}
{"ticker":"CPT","date":"2015-07-02","pret":0.02438,"close":76.38}
{"ticker":"CPT","date":"2015-07-06","pret":-0.00341,"close":76.6}
{"ticker":"CPT","date":"2015-07-07","pret":0.01072,"close":77.17}
{"ticker":"CPT","date":"2015-07-08","pret":-0.00065,"close":76.88}
{"ticker":"CPT","date":"2015-07-09","pret":0.00493,"close":77.21}
{"ticker":"CPT","date":"2015-07-10","pret":0.00103,"close":77.56}
{"ticker":"CPT","date":"2015-07-13","pret":0.00875,"close":77.55}
{"ticker":"CPT","date":"2015-07-14","pret":-0.00295,"close":77.86}
{"ticker":"CPT","date":"2015-07-15","pret":-0.00013,"close":78.01}
{"ticker":"CPT","date":"2015-07-16","pret":0.00462,"close":78.36}
{"ticker":"CPT","date":"2015-07-17","pret":0.00153,"close":78.44}
{"ticker":"CPT","date":"2015-07-20","pret":0.00089,"close":78.89}
{"ticker":"CPT","date":"2015-07-21","pret":0.01231,"close":78.45}
{"ticker":"CPT","date":"2015-07-22","pret":-0.01065,"close":78.92}
{"ticker":"CPT","date":"2015-07-23","pret":0.00698,"close":78.26}
{"ticker":"CPT","date":"2015-07-24","pret":-0.01082,"close":78.94}
{"ticker":"CPT","date":"2015-07-27","pret":0.00968,"close":78.92}
{"ticker":"CPT","date":"2015-07-28","pret":-0.00038,"close":78.62}
{"ticker":"CPT","date":"2015-07-29","pret":-0.00546,"close":78.62}
{"ticker":"CPT","date":"2015-07-30","pret":-0.00013,"close":78.7}
{"ticker":"CPT","date":"2015-07-31","pret":0.00774,"close":79.63}
{"ticker":"CPT","date":"2015-08-03","pret":0.01044,"close":79.75}
{"ticker":"CPT","date":"2015-08-04","pret":-0.00175,"close":79.17}
{"ticker":"CPT","date":"2015-08-05","pret":-0.00465,"close":78.85}
{"ticker":"CPT","date":"2015-08-06","pret":-0.00682,"close":79}
{"ticker":"CPT","date":"2015-08-07","pret":0.00127,"close":79.62}
{"ticker":"CPT","date":"2015-08-10","pret":0.01246,"close":79.73}
{"ticker":"CPT","date":"2015-08-11","pret":-0.00464,"close":79.86}
{"ticker":"CPT","date":"2015-08-12","pret":0.00151,"close":80.09}
{"ticker":"CPT","date":"2015-08-13","pret":0.00176,"close":80}
{"ticker":"CPT","date":"2015-08-14","pret":0.00213,"close":80.12}
{"ticker":"CPT","date":"2015-08-17","pret":0.00038,"close":80.75}
{"ticker":"CPT","date":"2015-08-18","pret":0.00933,"close":81.28}
{"ticker":"CPT","date":"2015-08-19","pret":0,"close":80.21}
{"ticker":"CPT","date":"2015-08-20","pret":-0.02026,"close":79}
{"ticker":"CPT","date":"2015-08-21","pret":-0.00532,"close":77.46}
{"ticker":"CPT","date":"2015-08-24","pret":-0.04693,"close":72.76}
{"ticker":"CPT","date":"2015-08-25","pret":-0.02166,"close":71.47}
{"ticker":"CPT","date":"2015-08-26","pret":-0.0108,"close":72.4}
{"ticker":"CPT","date":"2015-08-27","pret":0.00137,"close":73.75}
{"ticker":"CPT","date":"2015-08-28","pret":0.0131,"close":73.96}
{"ticker":"CPT","date":"2015-08-31","pret":0.00162,"close":72.03}
{"ticker":"CPT","date":"2015-09-01","pret":-0.03806,"close":70.76}
{"ticker":"CPT","date":"2015-09-02","pret":0.00547,"close":71.13}
{"ticker":"CPT","date":"2015-09-03","pret":0.00056,"close":71.09}
{"ticker":"CPT","date":"2015-09-04","pret":-0.01605,"close":69.48}
{"ticker":"CPT","date":"2015-09-08","pret":-0.00384,"close":70.78}
{"ticker":"CPT","date":"2015-09-09","pret":0.01976,"close":69.45}
{"ticker":"CPT","date":"2015-09-10","pret":-0.03556,"close":69.8}
{"ticker":"CPT","date":"2015-09-11","pret":0.01094,"close":70.73}
{"ticker":"CPT","date":"2015-09-14","pret":0.01648,"close":70.54}
{"ticker":"CPT","date":"2015-09-15","pret":-0.00466,"close":71.56}
{"ticker":"CPT","date":"2015-09-16","pret":0.01433,"close":72.33}
{"ticker":"CPT","date":"2015-09-17","pret":0.00903,"close":72.7}
{"ticker":"CPT","date":"2015-09-18","pret":-0.00763,"close":72.88}
{"ticker":"CPT","date":"2015-09-21","pret":0.01672,"close":73.21}
{"ticker":"CPT","date":"2015-09-22","pret":-0.00371,"close":72.61}
{"ticker":"CPT","date":"2015-09-23","pret":0,"close":73.1}
{"ticker":"CPT","date":"2015-09-24","pret":0.00398,"close":72.08}
{"ticker":"CPT","date":"2015-09-25","pret":-0.01171,"close":72.42}
{"ticker":"CPT","date":"2015-09-28","pret":-0.00486,"close":71.19}
{"ticker":"CPT","date":"2015-09-29","pret":-0.00643,"close":73.27}
{"ticker":"CPT","date":"2015-09-30","pret":0.03159,"close":73.9}
{"ticker":"CPT","date":"2015-10-01","pret":0.00623,"close":74.12}
{"ticker":"CPT","date":"2015-10-02","pret":0.0004,"close":74.65}
{"ticker":"CPT","date":"2015-10-05","pret":0.0102,"close":75.35}
{"ticker":"CPT","date":"2015-10-06","pret":0.00572,"close":74.8}
{"ticker":"CPT","date":"2015-10-07","pret":-0.00532,"close":76.07}
{"ticker":"CPT","date":"2015-10-08","pret":0.01523,"close":76.94}
{"ticker":"CPT","date":"2015-10-09","pret":0.01046,"close":76.8}
{"ticker":"CPT","date":"2015-10-12","pret":0.00104,"close":77.35}
{"ticker":"CPT","date":"2015-10-13","pret":-0.00052,"close":76.86}
{"ticker":"CPT","date":"2015-10-14","pret":0.00273,"close":76.31}
{"ticker":"CPT","date":"2015-10-15","pret":-0.00807,"close":77.42}
{"ticker":"CPT","date":"2015-10-16","pret":0.0126,"close":77.62}
{"ticker":"CPT","date":"2015-10-19","pret":-0.0009,"close":79.04}
{"ticker":"CPT","date":"2015-10-20","pret":0.02046,"close":78.75}
{"ticker":"CPT","date":"2015-10-21","pret":-0.00101,"close":78.56}
{"ticker":"CPT","date":"2015-10-22","pret":0.00329,"close":78.95}
{"ticker":"CPT","date":"2015-10-23","pret":-0.00481,"close":78.11}
{"ticker":"CPT","date":"2015-10-26","pret":-0.01535,"close":77.56}
{"ticker":"CPT","date":"2015-10-27","pret":0.00077,"close":77.58}
{"ticker":"CPT","date":"2015-10-28","pret":-0.00142,"close":76.71}
{"ticker":"CPT","date":"2015-10-29","pret":-0.01717,"close":76.38}
{"ticker":"CPT","date":"2015-10-30","pret":0.00745,"close":73.79}
{"ticker":"CPT","date":"2015-11-02","pret":-0.03998,"close":76.06}
{"ticker":"CPT","date":"2015-11-03","pret":0.02688,"close":75.88}
{"ticker":"CPT","date":"2015-11-04","pret":0.00066,"close":75.48}
{"ticker":"CPT","date":"2015-11-05","pret":-0.00701,"close":76.34}
{"ticker":"CPT","date":"2015-11-06","pret":0.00331,"close":73.99}
{"ticker":"CPT","date":"2015-11-09","pret":-0.02995,"close":73.56}
{"ticker":"CPT","date":"2015-11-10","pret":0.013,"close":75.15}
{"ticker":"CPT","date":"2015-11-11","pret":0.01177,"close":75.57}
{"ticker":"CPT","date":"2015-11-12","pret":0.00279,"close":74.98}
{"ticker":"CPT","date":"2015-11-13","pret":-0.00173,"close":74.34}
{"ticker":"CPT","date":"2015-11-16","pret":-0.0127,"close":75.22}
{"ticker":"CPT","date":"2015-11-17","pret":0.00858,"close":75.6}
{"ticker":"CPT","date":"2015-11-18","pret":0.0126,"close":75.74}
{"ticker":"CPT","date":"2015-11-19","pret":-0.00092,"close":76.04}
{"ticker":"CPT","date":"2015-11-20","pret":0.00605,"close":76.45}
{"ticker":"CPT","date":"2015-11-23","pret":0.00432,"close":76.52}
{"ticker":"CPT","date":"2015-11-24","pret":-0.00786,"close":75.98}
{"ticker":"CPT","date":"2015-11-25","pret":0.00145,"close":76.83}
{"ticker":"CPT","date":"2015-11-26"}
{"ticker":"CPT","date":"2015-11-27","pret":0.01097,"close":77.72}
{"ticker":"CPT","date":"2015-11-30","pret":0.01445,"close":76.38}
{"ticker":"CPT","date":"2015-12-01","pret":-0.01666,"close":77.97}
{"ticker":"CPT","date":"2015-12-02","pret":0.01229,"close":76.69}
{"ticker":"CPT","date":"2015-12-03","pret":-0.01699,"close":75.28}
{"ticker":"CPT","date":"2015-12-04","pret":-0.00946,"close":77.39}
{"ticker":"CPT","date":"2015-12-07","pret":0.02182,"close":76.2}
{"ticker":"CPT","date":"2015-12-08","pret":-0.01878,"close":76.42}
{"ticker":"CPT","date":"2015-12-09","pret":-0.00171,"close":75.74}
{"ticker":"CPT","date":"2015-12-10","pret":0.00066,"close":74.61}
{"ticker":"CPT","date":"2015-12-11","pret":-0.01956,"close":74.9}
{"ticker":"CPT","date":"2015-12-14","pret":0.00148,"close":74.74}
{"ticker":"CPT","date":"2015-12-15","pret":0.00589,"close":74.55}
{"ticker":"CPT","date":"2015-12-16","pret":0.00559,"close":75.63}
{"ticker":"CPT","date":"2015-12-17"}
{"ticker":"CPT","date":"2015-12-18","pret":-0.00359,"close":74.68}
{"ticker":"CPT","date":"2015-12-21","pret":0.00199,"close":75.87}
{"ticker":"CPT","date":"2015-12-22","pret":0.01215,"close":75.55}
{"ticker":"CPT","date":"2015-12-23","pret":-0.00474,"close":76.69}
{"ticker":"CPT","date":"2015-12-24","pret":0.00984,"close":76.35}
{"ticker":"CPT","date":"2015-12-28","pret":-0.00327,"close":76.85}
{"ticker":"CPT","date":"2015-12-29","pret":0.01341,"close":77.45}
{"ticker":"CPT","date":"2015-12-30","pret":0.0009,"close":77.41}
{"ticker":"CPT","date":"2015-12-31","pret":0.00245,"close":76.76}
{"ticker":"CPT","date":"2016-01-04","pret":-0.01297,"close":75.79}
{"ticker":"CPT","date":"2016-01-05","pret":-0.00629,"close":77.2}
{"ticker":"CR","date":"2015-01-02","pret":-0.01482,"close":58.81}
{"ticker":"CR","date":"2015-01-05","pret":-0.01041,"close":57.49}
{"ticker":"CR","date":"2015-01-06","pret":-0.01434,"close":56.64}
{"ticker":"CR","date":"2015-01-07","pret":-0.00453,"close":56.97}
{"ticker":"CR","date":"2015-01-08","pret":0.00087,"close":58.13}
{"ticker":"CR","date":"2015-01-09","pret":0.01748,"close":56.9}
{"ticker":"CR","date":"2015-01-12","pret":-0.02608,"close":56.3}
{"ticker":"CR","date":"2015-01-13","pret":0.0007,"close":56.54}
{"ticker":"CR","date":"2015-01-14","pret":-0.02027,"close":55.62}
{"ticker":"CR","date":"2015-01-15","pret":-0.00396,"close":54.05}
{"ticker":"CR","date":"2015-01-16","pret":-0.0343,"close":53.78}
{"ticker":"CR","date":"2015-01-20","pret":0.00725,"close":54.49}
{"ticker":"CR","date":"2015-01-21","pret":0.00904,"close":55.83}
{"ticker":"CR","date":"2015-01-22","pret":0.04873,"close":57.65}
{"ticker":"CR","date":"2015-01-23","pret":0.01165,"close":57.42}
{"ticker":"CR","date":"2015-01-26","pret":-0.01305,"close":58.47}
{"ticker":"CR","date":"2015-01-27","pret":-0.0058,"close":58.82}
{"ticker":"CR","date":"2015-01-28","pret":0.0353,"close":59.09}
{"ticker":"CR","date":"2015-01-29","pret":0.00998,"close":59.58}
{"ticker":"CR","date":"2015-01-30","pret":-0.00439,"close":60.95}
{"ticker":"CR","date":"2015-02-02","pret":0.01693,"close":62.09}
{"ticker":"CR","date":"2015-02-03","pret":0.04135,"close":63.27}
{"ticker":"CR","date":"2015-02-04","pret":0.00398,"close":62.07}
{"ticker":"CR","date":"2015-02-05","pret":-0.00701,"close":62.4}
{"ticker":"CR","date":"2015-02-06","pret":-0.0016,"close":62.25}
{"ticker":"CR","date":"2015-02-09","pret":0.02516,"close":68.45}
{"ticker":"CR","date":"2015-02-10","pret":0.06999,"close":69.56}
{"ticker":"CR","date":"2015-02-11","pret":-0.00526,"close":67.36}
{"ticker":"CR","date":"2015-02-12","pret":-0.00279,"close":68.59}
{"ticker":"CR","date":"2015-02-13","pret":0.01226,"close":68.19}
{"ticker":"CR","date":"2015-02-17","pret":-0.01079,"close":68.44}
{"ticker":"CR","date":"2015-02-18","pret":0.0022,"close":68.59}
{"ticker":"CR","date":"2015-02-19","pret":-0.00308,"close":69.54}
{"ticker":"CR","date":"2015-02-20","pret":0.01789,"close":69.78}
{"ticker":"CR","date":"2015-02-23","pret":0.00058,"close":69.49}
{"ticker":"CR","date":"2015-02-24","pret":0.00345,"close":69.55}
{"ticker":"CR","date":"2015-02-25","pret":-0.00201,"close":69.16}
{"ticker":"CR","date":"2015-02-26","pret":-0.00693,"close":68.34}
{"ticker":"CR","date":"2015-02-27","pret":-0.02375,"close":66.83}
{"ticker":"CR","date":"2015-03-02","pret":-0.01359,"close":67.38}
{"ticker":"CR","date":"2015-03-03","pret":0.01122,"close":67.26}
{"ticker":"CR","date":"2015-03-04","pret":0.0003,"close":66.45}
{"ticker":"CR","date":"2015-03-05","pret":-0.01076,"close":66.34}
{"ticker":"CR","date":"2015-03-06","pret":-0.00921,"close":65.43}
{"ticker":"CR","date":"2015-03-09","pret":-0.00213,"close":65.38}
{"ticker":"CR","date":"2015-03-10","pret":-0.01825,"close":63.71}
{"ticker":"CR","date":"2015-03-11","pret":-0.01372,"close":63.9}
{"ticker":"CR","date":"2015-03-12","pret":0.01062,"close":64.46}
{"ticker":"CR","date":"2015-03-13","pret":-0.00483,"close":63.28}
{"ticker":"CR","date":"2015-03-16","pret":-0.00673,"close":63.88}
{"ticker":"CR","date":"2015-03-17","pret":-0.00425,"close":63.89}
{"ticker":"CR","date":"2015-03-18","pret":0.00566,"close":65.27}
{"ticker":"CR","date":"2015-03-19","pret":0.01834,"close":63.55}
{"ticker":"CR","date":"2015-03-20","pret":-0.01818,"close":63.38}
{"ticker":"CR","date":"2015-03-23","pret":-0.0074,"close":62.75}
{"ticker":"CR","date":"2015-03-24","pret":-0.0057,"close":63.07}
{"ticker":"CR","date":"2015-03-25","pret":0.00854,"close":62.75}
{"ticker":"CR","date":"2015-03-26","pret":-0.01588,"close":62.96}
{"ticker":"CR","date":"2015-03-27","pret":0.00781,"close":62.94}
{"ticker":"CR","date":"2015-03-30","pret":0.00618,"close":62.86}
{"ticker":"CR","date":"2015-03-31","pret":-0.01784,"close":62.41}
{"ticker":"CR","date":"2015-04-01","pret":0.00513,"close":62.9}
{"ticker":"CR","date":"2015-04-02","pret":0.00208,"close":62.97}
{"ticker":"CR","date":"2015-04-06","pret":0.00319,"close":64.31}
{"ticker":"CR","date":"2015-04-07","pret":0.02078,"close":63.44}
{"ticker":"CR","date":"2015-04-08","pret":-0.01412,"close":62.5}
{"ticker":"CR","date":"2015-04-09","pret":-0.01352,"close":62.5}
{"ticker":"CR","date":"2015-04-10","pret":0.00511,"close":62.06}
{"ticker":"CR","date":"2015-04-13","pret":-0.00944,"close":61.86}
{"ticker":"CR","date":"2015-04-14","pret":0.00257,"close":62.03}
{"ticker":"CR","date":"2015-04-15","pret":-0.00096,"close":62.53}
{"ticker":"CR","date":"2015-04-16","pret":0.00401,"close":61.98}
{"ticker":"CR","date":"2015-04-17","pret":-0.01531,"close":61.21}
{"ticker":"CR","date":"2015-04-20","pret":0.0026,"close":61.86}
{"ticker":"CR","date":"2015-04-21","pret":0.00598,"close":61.32}
{"ticker":"CR","date":"2015-04-22","pret":-0.01003,"close":61.51}
{"ticker":"CR","date":"2015-04-23","pret":-0.00049,"close":61.55}
{"ticker":"CR","date":"2015-04-24","pret":0.00633,"close":61.14}
{"ticker":"CR","date":"2015-04-27","pret":-0.01056,"close":60.85}
{"ticker":"CR","date":"2015-04-28","pret":-0.02231,"close":61.97}
{"ticker":"CR","date":"2015-04-29","pret":0.02443,"close":61.65}
{"ticker":"CR","date":"2015-04-30","pret":0.00049,"close":61.11}
{"ticker":"CR","date":"2015-05-01","pret":0.00439,"close":61.86}
{"ticker":"CR","date":"2015-05-04","pret":0.00486,"close":61.7}
{"ticker":"CR","date":"2015-05-05","pret":-0.00324,"close":60.65}
{"ticker":"CR","date":"2015-05-06","pret":-0.01633,"close":60.43}
{"ticker":"CR","date":"2015-05-07","pret":-0.0081,"close":59.67}
{"ticker":"CR","date":"2015-05-08","pret":-0.00399,"close":59.95}
{"ticker":"CR","date":"2015-05-11","pret":-0.00083,"close":60.42}
{"ticker":"CR","date":"2015-05-12","pret":0.00897,"close":60.62}
{"ticker":"CR","date":"2015-05-13","pret":0.0079,"close":61.39}
{"ticker":"CR","date":"2015-05-14","pret":0.0153,"close":62.51}
{"ticker":"CR","date":"2015-05-15","pret":0.00772,"close":62.28}
{"ticker":"CR","date":"2015-05-18","pret":-0.00563,"close":62.76}
{"ticker":"CR","date":"2015-05-19","pret":0.00962,"close":62.49}
{"ticker":"CR","date":"2015-05-20","pret":0.00016,"close":62.59}
{"ticker":"CR","date":"2015-05-21","pret":0.00144,"close":62.96}
{"ticker":"CR","date":"2015-05-22","pret":0.00239,"close":62.45}
{"ticker":"CR","date":"2015-05-26","pret":-0.01055,"close":61.14}
{"ticker":"CR","date":"2015-05-27","pret":-0.02292,"close":61.56}
{"ticker":"CR","date":"2015-05-28","pret":0.00965,"close":61.23}
{"ticker":"CR","date":"2015-05-29","pret":-0.00539,"close":60.53}
{"ticker":"CR","date":"2015-06-01","pret":-0.00492,"close":60.49}
{"ticker":"CR","date":"2015-06-02","pret":-0.00843,"close":60.73}
{"ticker":"CR","date":"2015-06-03","pret":0.00859,"close":61.63}
{"ticker":"CR","date":"2015-06-04","pret":0.00803,"close":61.13}
{"ticker":"CR","date":"2015-06-05","pret":-0.00622,"close":61.5}
{"ticker":"CR","date":"2015-06-08","pret":0.00867,"close":61.11}
{"ticker":"CR","date":"2015-06-09","pret":-0.00033,"close":60.56}
{"ticker":"CR","date":"2015-06-10","pret":-0.00736,"close":61.24}
{"ticker":"CR","date":"2015-06-11","pret":0.00801,"close":61.56}
{"ticker":"CR","date":"2015-06-12","pret":-0.00098,"close":61.15}
{"ticker":"CR","date":"2015-06-15","pret":-0.0151,"close":60.62}
{"ticker":"CR","date":"2015-06-16","pret":-0.0005,"close":60.58}
{"ticker":"CR","date":"2015-06-17","pret":0.00396,"close":60.33}
{"ticker":"CR","date":"2015-06-18","pret":-0.0038,"close":60.5}
{"ticker":"CR","date":"2015-06-19","pret":0.00231,"close":60.5}
{"ticker":"CR","date":"2015-06-22","pret":0.00592,"close":61.04}
{"ticker":"CR","date":"2015-06-23","pret":-0.00016,"close":61.35}
{"ticker":"CR","date":"2015-06-24","pret":0.00556,"close":60.79}
{"ticker":"CR","date":"2015-06-25","pret":-0.00442,"close":59.81}
{"ticker":"CR","date":"2015-06-26","pret":-0.02037,"close":59.53}
{"ticker":"CR","date":"2015-06-29","pret":-0.01381,"close":58.48}
{"ticker":"CR","date":"2015-06-30","pret":0.00322,"close":58.73}
{"ticker":"CR","date":"2015-07-01","pret":0.00169,"close":58.35}
{"ticker":"CR","date":"2015-07-02","pret":-0.01137,"close":58.02}
{"ticker":"CR","date":"2015-07-06","pret":-0.01878,"close":57.41}
{"ticker":"CR","date":"2015-07-07","pret":0.00468,"close":57.1}
{"ticker":"CR","date":"2015-07-08","pret":-0.02064,"close":56.33}
{"ticker":"CR","date":"2015-07-09","pret":0.00282,"close":56.85}
{"ticker":"CR","date":"2015-07-10","pret":0.01313,"close":57.1}
{"ticker":"CR","date":"2015-07-13","pret":0.00104,"close":57.74}
{"ticker":"CR","date":"2015-07-14","pret":0.00451,"close":57.75}
{"ticker":"CR","date":"2015-07-15","pret":-0.0026,"close":57.39}
{"ticker":"CR","date":"2015-07-16","pret":0.0026,"close":57.95}
{"ticker":"CR","date":"2015-07-17","pret":0.00259,"close":57.43}
{"ticker":"CR","date":"2015-07-20","pret":-0.01076,"close":57.79}
{"ticker":"CR","date":"2015-07-21","pret":0.004,"close":55.73}
{"ticker":"CR","date":"2015-07-22","pret":-0.03788,"close":55.05}
{"ticker":"CR","date":"2015-07-23","pret":-0.01125,"close":54.55}
{"ticker":"CR","date":"2015-07-24","pret":-0.00953,"close":53.67}
{"ticker":"CR","date":"2015-07-27","pret":-0.01934,"close":52.9}
{"ticker":"CR","date":"2015-07-28","pret":-0.03419,"close":53.87}
{"ticker":"CR","date":"2015-07-29","pret":0.0413,"close":53.74}
{"ticker":"CR","date":"2015-07-30","pret":-0.00448,"close":53.22}
{"ticker":"CR","date":"2015-07-31","pret":0.00075,"close":53.2}
{"ticker":"CR","date":"2015-08-03","pret":-0.00356,"close":53.06}
{"ticker":"CR","date":"2015-08-04","pret":0,"close":52.93}
{"ticker":"CR","date":"2015-08-05","pret":0.0015,"close":52.88}
{"ticker":"CR","date":"2015-08-06","pret":-0.00848,"close":52.91}
{"ticker":"CR","date":"2015-08-07","pret":0,"close":52.42}
{"ticker":"CR","date":"2015-08-10","pret":0.00094,"close":54.62}
{"ticker":"CR","date":"2015-08-11","pret":0.01724,"close":54}
{"ticker":"CR","date":"2015-08-12","pret":-0.00465,"close":54.69}
{"ticker":"CR","date":"2015-08-13","pret":0.01812,"close":54.26}
{"ticker":"CR","date":"2015-08-14","pret":-0.00128,"close":54.3}
{"ticker":"CR","date":"2015-08-17","pret":-0.00644,"close":54.76}
{"ticker":"CR","date":"2015-08-18","pret":0.02282,"close":54.83}
{"ticker":"CR","date":"2015-08-19","pret":-0.01858,"close":54.33}
{"ticker":"CR","date":"2015-08-20","pret":-0.00701,"close":54.15}
{"ticker":"CR","date":"2015-08-21","pret":-0.00352,"close":53.21}
{"ticker":"CR","date":"2015-08-24","pret":-0.04679,"close":50.16}
{"ticker":"CR","date":"2015-08-25","pret":0.0066,"close":49.84}
{"ticker":"CR","date":"2015-08-26","pret":-0.01875,"close":50.54}
{"ticker":"CR","date":"2015-08-27","pret":0.00883,"close":51.92}
{"ticker":"CR","date":"2015-08-28","pret":0.00701,"close":52.55}
{"ticker":"CR","date":"2015-08-31","pret":0.0154,"close":52.54}
{"ticker":"CR","date":"2015-09-01","pret":-0.01288,"close":50.45}
{"ticker":"CR","date":"2015-09-02","pret":-0.0107,"close":51.21}
{"ticker":"CR","date":"2015-09-03","pret":0.00312,"close":51.28}
{"ticker":"CR","date":"2015-09-04","pret":-0.01493,"close":50.34}
{"ticker":"CR","date":"2015-09-08","pret":0.01004,"close":51.58}
{"ticker":"CR","date":"2015-09-09","pret":0.01998,"close":51.32}
{"ticker":"CR","date":"2015-09-10","pret":-0.01627,"close":51.11}
{"ticker":"CR","date":"2015-09-11","pret":-0.00509,"close":51}
{"ticker":"CR","date":"2015-09-14","pret":0.00294,"close":50.1}
{"ticker":"CR","date":"2015-09-15","pret":-0.01598,"close":51.13}
{"ticker":"CR","date":"2015-09-16","pret":0.02066,"close":52.21}
{"ticker":"CR","date":"2015-09-17","pret":0.01181,"close":50.91}
{"ticker":"CR","date":"2015-09-18","pret":-0.03466,"close":49.46}
{"ticker":"CR","date":"2015-09-21","pret":-0.01001,"close":49.34}
{"ticker":"CR","date":"2015-09-22","pret":-0.02342,"close":48.3}
{"ticker":"CR","date":"2015-09-23","pret":-0.00103,"close":47.55}
{"ticker":"CR","date":"2015-09-24","pret":-0.03078,"close":47.14}
{"ticker":"CR","date":"2015-09-25","pret":0.00699,"close":46.87}
{"ticker":"CR","date":"2015-09-28","pret":-0.0179,"close":46.08}
{"ticker":"CR","date":"2015-09-29","pret":-0.0082,"close":45.91}
{"ticker":"CR","date":"2015-09-30","pret":0.00238,"close":46.61}
{"ticker":"CR","date":"2015-10-01","pret":0.0114,"close":46.29}
{"ticker":"CR","date":"2015-10-02","pret":-0.01987,"close":47.48}
{"ticker":"CR","date":"2015-10-05","pret":0.0427,"close":49.22}
{"ticker":"CR","date":"2015-10-06","pret":0.0266,"close":49.11}
{"ticker":"CR","date":"2015-10-07","pret":0.00871,"close":49.26}
{"ticker":"CR","date":"2015-10-08","pret":-0.00851,"close":50.39}
{"ticker":"CR","date":"2015-10-09","pret":0.02986,"close":51.16}
{"ticker":"CR","date":"2015-10-12","pret":0.01178,"close":50.55}
{"ticker":"CR","date":"2015-10-13","pret":-0.01852,"close":49.85}
{"ticker":"CR","date":"2015-10-14","pret":-0.01019,"close":49}
{"ticker":"CR","date":"2015-10-15","pret":-0.01947,"close":48.51}
{"ticker":"CR","date":"2015-10-16","pret":-0.0074,"close":48}
{"ticker":"CR","date":"2015-10-19","pret":-0.01601,"close":48.19}
{"ticker":"CR","date":"2015-10-20","pret":0.01084,"close":48.95}
{"ticker":"CR","date":"2015-10-21","pret":0.01543,"close":48.62}
{"ticker":"CR","date":"2015-10-22","pret":-0.00389,"close":49.72}
{"ticker":"CR","date":"2015-10-23","pret":0.03088,"close":50.16}
{"ticker":"CR","date":"2015-10-26","pret":-0.00318,"close":50.73}
{"ticker":"CR","date":"2015-10-27","pret":-0.00861,"close":52.57}
{"ticker":"CR","date":"2015-10-28","pret":0.05764,"close":52.11}
{"ticker":"CR","date":"2015-10-29","pret":-0.01492,"close":51.66}
{"ticker":"CR","date":"2015-10-30","pret":0.00019,"close":52.64}
{"ticker":"CR","date":"2015-11-02","pret":0.01549,"close":53.63}
{"ticker":"CR","date":"2015-11-03","pret":0.00906,"close":53.7}
{"ticker":"CR","date":"2015-11-04","pret":0.01548,"close":53.3}
{"ticker":"CR","date":"2015-11-05","pret":-0.01417,"close":53.33}
{"ticker":"CR","date":"2015-11-06","pret":-0.00414,"close":52.79}
{"ticker":"CR","date":"2015-11-09","pret":-0.00472,"close":52.33}
{"ticker":"CR","date":"2015-11-10","pret":-0.01354,"close":52.24}
{"ticker":"CR","date":"2015-11-11","pret":0.00689,"close":52}
{"ticker":"CR","date":"2015-11-12","pret":-0.01906,"close":49.81}
{"ticker":"CR","date":"2015-11-13","pret":-0.03602,"close":49.58}
{"ticker":"CR","date":"2015-11-16","pret":-0.00424,"close":50.6}
{"ticker":"CR","date":"2015-11-17","pret":0.02439,"close":50.04}
{"ticker":"CR","date":"2015-11-18","pret":-0.00257,"close":51.27}
{"ticker":"CR","date":"2015-11-19","pret":0.01552,"close":51.28}
{"ticker":"CR","date":"2015-11-20","pret":0.00622,"close":51.5}
{"ticker":"CR","date":"2015-11-23","pret":-0.0068,"close":51.53}
{"ticker":"CR","date":"2015-11-24","pret":0.00136,"close":52.56}
{"ticker":"CR","date":"2015-11-25","pret":0.01814,"close":51.96}
{"ticker":"CR","date":"2015-11-26"}
{"ticker":"CR","date":"2015-11-27","pret":-0.00845,"close":51.93}
{"ticker":"CR","date":"2015-11-30","pret":0.0027,"close":52.02}
{"ticker":"CR","date":"2015-12-01","pret":0.00211,"close":51.91}
{"ticker":"CR","date":"2015-12-02","pret":-0.00906,"close":51.45}
{"ticker":"CR","date":"2015-12-03","pret":0.00464,"close":51.33}
{"ticker":"CR","date":"2015-12-04","pret":-0.01047,"close":51.61}
{"ticker":"CR","date":"2015-12-07","pret":0.00078,"close":50.65}
{"ticker":"CR","date":"2015-12-08","pret":-0.02764,"close":48.95}
{"ticker":"CR","date":"2015-12-09","pret":-0.02575,"close":48.63}
{"ticker":"CR","date":"2015-12-10","pret":-0.00103,"close":48.31}
{"ticker":"CR","date":"2015-12-11","pret":-0.01826,"close":47.27}
{"ticker":"CR","date":"2015-12-14","pret":-0.00757,"close":46.78}
{"ticker":"CR","date":"2015-12-15","pret":-0.00975,"close":46.33}
{"ticker":"CR","date":"2015-12-16","pret":-0.00448,"close":46.63}
{"ticker":"CR","date":"2015-12-17"}
{"ticker":"CR","date":"2015-12-18","pret":-0.02558,"close":45.27}
{"ticker":"CR","date":"2015-12-21","pret":0.00022,"close":46.03}
{"ticker":"CR","date":"2015-12-22","pret":0.01178,"close":46.69}
{"ticker":"CR","date":"2015-12-23","pret":0.02506,"close":48.32}
{"ticker":"CR","date":"2015-12-24","pret":0.02486,"close":48.66}
{"ticker":"CR","date":"2015-12-28","pret":-0.00372,"close":47.31}
{"ticker":"CR","date":"2015-12-29","pret":-0.01272,"close":48.66}
{"ticker":"CR","date":"2015-12-30","pret":0.01582,"close":48.27}
{"ticker":"CR","date":"2015-12-31","pret":-0.0058,"close":47.84}
{"ticker":"CR","date":"2016-01-04","pret":-0.01908,"close":47.7}
{"ticker":"CR","date":"2016-01-05","pret":0.01304,"close":47.52}
{"ticker":"CRAI","date":"2015-01-02","pret":-0.02561,"close":30.36}
{"ticker":"CRAI","date":"2015-01-05","pret":0.00197,"close":30.46}
{"ticker":"CRAI","date":"2015-01-06","pret":-0.0023,"close":29.16}
{"ticker":"CRAI","date":"2015-01-07","pret":-0.03069,"close":29.68}
{"ticker":"CRAI","date":"2015-01-08","pret":0.00944,"close":29.45}
{"ticker":"CRAI","date":"2015-01-09","pret":-0.01385,"close":28.88}
{"ticker":"CRAI","date":"2015-01-12","pret":-0.02515,"close":28.57}
{"ticker":"CRAI","date":"2015-01-13","pret":-0.00244,"close":29.37}
{"ticker":"CRAI","date":"2015-01-14","pret":0.01802,"close":29.47}
{"ticker":"CRAI","date":"2015-01-15","pret":0.01771,"close":29.76}
{"ticker":"CRAI","date":"2015-01-16","pret":0.00404,"close":30.56}
{"ticker":"CRAI","date":"2015-01-20","pret":0.03501,"close":30.75}
{"ticker":"CRAI","date":"2015-01-21","pret":-0.00032,"close":30.21}
{"ticker":"CRAI","date":"2015-01-22","pret":-0.01373,"close":30.99}
{"ticker":"CRAI","date":"2015-01-23","pret":0.00917,"close":30.01}
{"ticker":"CRAI","date":"2015-01-26","pret":-0.02577,"close":29.99}
{"ticker":"CRAI","date":"2015-01-27","pret":-0.00201,"close":29.27}
{"ticker":"CRAI","date":"2015-01-28","pret":-0.01045,"close":28.69}
{"ticker":"CRAI","date":"2015-01-29","pret":-0.02992,"close":30.16}
{"ticker":"CRAI","date":"2015-01-30","pret":0.04305,"close":29.53}
{"ticker":"CRAI","date":"2015-02-02","pret":-0.00671,"close":28.79}
{"ticker":"CRAI","date":"2015-02-03","pret":-0.02973,"close":29.96}
{"ticker":"CRAI","date":"2015-02-04","pret":0.03778,"close":28.9}
{"ticker":"CRAI","date":"2015-02-05","pret":-0.02366,"close":30.17}
{"ticker":"CRAI","date":"2015-02-06","pret":0.03396,"close":29.22}
{"ticker":"CRAI","date":"2015-02-09","pret":-0.03498,"close":29.31}
{"ticker":"CRAI","date":"2015-02-10","pret":0.0058,"close":30.03}
{"ticker":"CRAI","date":"2015-02-11","pret":0.02421,"close":29.93}
{"ticker":"CRAI","date":"2015-02-12","pret":0.001,"close":29.89}
{"ticker":"CRAI","date":"2015-02-13","pret":-0.00967,"close":30.06}
{"ticker":"CRAI","date":"2015-02-17","pret":0.00967,"close":29.54}
{"ticker":"CRAI","date":"2015-02-18","pret":-0.01842,"close":30}
{"ticker":"CRAI","date":"2015-02-19","pret":0.0214,"close":31.21}
{"ticker":"CRAI","date":"2015-02-20","pret":0.03543,"close":31.82}
{"ticker":"CRAI","date":"2015-02-23","pret":0.01112,"close":32.2}
{"ticker":"CRAI","date":"2015-02-24","pret":0.01318,"close":31.32}
{"ticker":"CRAI","date":"2015-02-25","pret":-0.02174,"close":30.23}
{"ticker":"CRAI","date":"2015-02-26","pret":-0.0423,"close":30.11}
{"ticker":"CRAI","date":"2015-02-27","pret":-0.01946,"close":30.09}
{"ticker":"CRAI","date":"2015-03-02","pret":0.02278,"close":30.52}
{"ticker":"CRAI","date":"2015-03-03","pret":0.01218,"close":31.49}
{"ticker":"CRAI","date":"2015-03-04","pret":0.02998,"close":31.53}
{"ticker":"CRAI","date":"2015-03-05","pret":-0.00222,"close":31.56}
{"ticker":"CRAI","date":"2015-03-06","pret":-0.00606,"close":31.37}
{"ticker":"CRAI","date":"2015-03-09","pret":0.01209,"close":31.32}
{"ticker":"CRAI","date":"2015-03-10","pret":-0.01884,"close":31.37}
{"ticker":"CRAI","date":"2015-03-11","pret":0.01154,"close":30.78}
{"ticker":"CRAI","date":"2015-03-12","pret":-0.01025,"close":31.17}
{"ticker":"CRAI","date":"2015-03-13","pret":0.00354,"close":30.93}
{"ticker":"CRAI","date":"2015-03-16","pret":-0.00418,"close":30.99}
{"ticker":"CRAI","date":"2015-03-17","pret":-0.00194,"close":30.91}
{"ticker":"CRAI","date":"2015-03-18","pret":-0.0081,"close":30.66}
{"ticker":"CRAI","date":"2015-03-19","pret":-0.00163,"close":31.02}
{"ticker":"CRAI","date":"2015-03-20","pret":0.01167,"close":30.72}
{"ticker":"CRAI","date":"2015-03-23","pret":-0.01264,"close":30.91}
{"ticker":"CRAI","date":"2015-03-24","pret":0.00293,"close":31.85}
{"ticker":"CRAI","date":"2015-03-25","pret":0.04017,"close":30.74}
{"ticker":"CRAI","date":"2015-03-26","pret":-0.03272,"close":30.92}
{"ticker":"CRAI","date":"2015-03-27","pret":0.0029,"close":31.14}
{"ticker":"CRAI","date":"2015-03-30","pret":0.00418,"close":31.35}
{"ticker":"CRAI","date":"2015-03-31","pret":-0.00386,"close":31.12}
{"ticker":"CRAI","date":"2015-04-01","pret":-0.00516,"close":31.65}
{"ticker":"CRAI","date":"2015-04-02","pret":0.02776,"close":31.64}
{"ticker":"CRAI","date":"2015-04-06","pret":-0.00631,"close":31.45}
{"ticker":"CRAI","date":"2015-04-07","pret":0,"close":31.4}
{"ticker":"CRAI","date":"2015-04-08","pret":-0.00922,"close":31.53}
{"ticker":"CRAI","date":"2015-04-09","pret":0.01081,"close":31.45}
{"ticker":"CRAI","date":"2015-04-10","pret":0.0019,"close":31.91}
{"ticker":"CRAI","date":"2015-04-13","pret":0.00974,"close":31.67}
{"ticker":"CRAI","date":"2015-04-14","pret":-0.01575,"close":31.02}
{"ticker":"CRAI","date":"2015-04-15","pret":-0.01665,"close":31.24}
{"ticker":"CRAI","date":"2015-04-16","pret":0.00772,"close":30.48}
{"ticker":"CRAI","date":"2015-04-17","pret":-0.03421,"close":29.79}
{"ticker":"CRAI","date":"2015-04-20","pret":-0.01436,"close":29.96}
{"ticker":"CRAI","date":"2015-04-21","pret":0.00704,"close":29.95}
{"ticker":"CRAI","date":"2015-04-22","pret":-0.00368,"close":29.9}
{"ticker":"CRAI","date":"2015-04-23","pret":-0.00504,"close":29.67}
{"ticker":"CRAI","date":"2015-04-24","pret":-0.00304,"close":29.81}
{"ticker":"CRAI","date":"2015-04-27","pret":0.01509,"close":29.69}
{"ticker":"CRAI","date":"2015-04-28","pret":-0.0161,"close":30.55}
{"ticker":"CRAI","date":"2015-04-29","pret":0.03162,"close":30.35}
{"ticker":"CRAI","date":"2015-04-30","pret":-0.01785,"close":29.2}
{"ticker":"CRAI","date":"2015-05-01","pret":-0.02499,"close":28.92}
{"ticker":"CRAI","date":"2015-05-04","pret":-0.011,"close":29.01}
{"ticker":"CRAI","date":"2015-05-05","pret":-0.00346,"close":27.95}
{"ticker":"CRAI","date":"2015-05-06","pret":-0.02566,"close":28.54}
{"ticker":"CRAI","date":"2015-05-07","pret":-0.00071,"close":28.68}
{"ticker":"CRAI","date":"2015-05-08","pret":0.03294,"close":29.2}
{"ticker":"CRAI","date":"2015-05-11","pret":0.00824,"close":30.06}
{"ticker":"CRAI","date":"2015-05-12","pret":0.01829,"close":29.54}
{"ticker":"CRAI","date":"2015-05-13","pret":-0.00775,"close":29.33}
{"ticker":"CRAI","date":"2015-05-14","pret":-0.00543,"close":29.63}
{"ticker":"CRAI","date":"2015-05-15","pret":0.00678,"close":29.43}
{"ticker":"CRAI","date":"2015-05-18","pret":-0.0119,"close":29.65}
{"ticker":"CRAI","date":"2015-05-19","pret":0.01358,"close":29.18}
{"ticker":"CRAI","date":"2015-05-20","pret":-0.01907,"close":28.94}
{"ticker":"CRAI","date":"2015-05-21","pret":-0.0069,"close":28.6}
{"ticker":"CRAI","date":"2015-05-22","pret":-0.01359,"close":28.22}
{"ticker":"CRAI","date":"2015-05-26","pret":-0.01985,"close":28.38}
{"ticker":"CRAI","date":"2015-05-27","pret":0.0202,"close":29.03}
{"ticker":"CRAI","date":"2015-05-28","pret":0.01186,"close":28.78}
{"ticker":"CRAI","date":"2015-05-29","pret":-0.00696,"close":27.63}
{"ticker":"CRAI","date":"2015-06-01","pret":-0.02688,"close":28.03}
{"ticker":"CRAI","date":"2015-06-02","pret":-0.00287,"close":28.28}
{"ticker":"CRAI","date":"2015-06-03","pret":0.0224,"close":28.23}
{"ticker":"CRAI","date":"2015-06-04","pret":-0.01595,"close":27.98}
{"ticker":"CRAI","date":"2015-06-05","pret":-0.00573,"close":28.25}
{"ticker":"CRAI","date":"2015-06-08","pret":0.00323,"close":28.03}
{"ticker":"CRAI","date":"2015-06-09","pret":-0.00108,"close":27.83}
{"ticker":"CRAI","date":"2015-06-10","pret":-0.00179,"close":28.7}
{"ticker":"CRAI","date":"2015-06-11","pret":0.02833,"close":28.16}
{"ticker":"CRAI","date":"2015-06-12","pret":-0.01548,"close":28.65}
{"ticker":"CRAI","date":"2015-06-15","pret":0.01234,"close":28.02}
{"ticker":"CRAI","date":"2015-06-16","pret":-0.02411,"close":28.27}
{"ticker":"CRAI","date":"2015-06-17","pret":0.01531,"close":27.99}
{"ticker":"CRAI","date":"2015-06-18","pret":-0.05036,"close":28.07}
{"ticker":"CRAI","date":"2015-06-19","pret":0.04682,"close":27.86}
{"ticker":"CRAI","date":"2015-06-22","pret":-0.0032,"close":28.02}
{"ticker":"CRAI","date":"2015-06-23","pret":0.01588,"close":29.05}
{"ticker":"CRAI","date":"2015-06-24","pret":0.01632,"close":28.79}
{"ticker":"CRAI","date":"2015-06-25","pret":-0.00865,"close":28.89}
{"ticker":"CRAI","date":"2015-06-26","pret":0.00934,"close":28.48}
{"ticker":"CRAI","date":"2015-06-29","pret":-0.02545,"close":28.01}
{"ticker":"CRAI","date":"2015-06-30","pret":-0.00744,"close":27.87}
{"ticker":"CRAI","date":"2015-07-01","pret":0.01202,"close":27.79}
{"ticker":"CRAI","date":"2015-07-02","pret":-0.02024,"close":27.62}
{"ticker":"CRAI","date":"2015-07-06","pret":-0.02066,"close":27.37}
{"ticker":"CRAI","date":"2015-07-07","pret":-0.00257,"close":26.98}
{"ticker":"CRAI","date":"2015-07-08","pret":-0.01517,"close":26.17}
{"ticker":"CRAI","date":"2015-07-09","pret":-0.02989,"close":26.36}
{"ticker":"CRAI","date":"2015-07-10","pret":0.02052,"close":26.7}
{"ticker":"CRAI","date":"2015-07-13","pret":0.00451,"close":26.53}
{"ticker":"CRAI","date":"2015-07-14","pret":-0.00752,"close":26.31}
{"ticker":"CRAI","date":"2015-07-15","pret":-0.00378,"close":25.98}
{"ticker":"CRAI","date":"2015-07-16","pret":-0.01565,"close":25.92}
{"ticker":"CRAI","date":"2015-07-17","pret":0,"close":25.26}
{"ticker":"CRAI","date":"2015-07-20","pret":-0.02296,"close":24.36}
{"ticker":"CRAI","date":"2015-07-21","pret":-0.04099,"close":23.63}
{"ticker":"CRAI","date":"2015-07-22","pret":-0.03379,"close":23.64}
{"ticker":"CRAI","date":"2015-07-23","pret":0.00761,"close":23.75}
{"ticker":"CRAI","date":"2015-07-24","pret":0.00336,"close":23.32}
{"ticker":"CRAI","date":"2015-07-27","pret":-0.02809,"close":23.19}
{"ticker":"CRAI","date":"2015-07-28","pret":0.00345,"close":23.25}
{"ticker":"CRAI","date":"2015-07-29","pret":-0.00215,"close":24.16}
{"ticker":"CRAI","date":"2015-07-30","pret":0.04055,"close":24.33}
{"ticker":"CRAI","date":"2015-07-31","pret":0.00701,"close":23.34}
{"ticker":"CRAI","date":"2015-08-03","pret":-0.03769,"close":23.17}
{"ticker":"CRAI","date":"2015-08-04","pret":-0.01246,"close":23.18}
{"ticker":"CRAI","date":"2015-08-05","pret":0.0056,"close":23.42}
{"ticker":"CRAI","date":"2015-08-06","pret":0.00642,"close":22.98}
{"ticker":"CRAI","date":"2015-08-07","pret":-0.02464,"close":22.48}
{"ticker":"CRAI","date":"2015-08-10","pret":-0.01056,"close":22.99}
{"ticker":"CRAI","date":"2015-08-11","pret":0.00661,"close":22.97}
{"ticker":"CRAI","date":"2015-08-12","pret":0.00744,"close":23.11}
{"ticker":"CRAI","date":"2015-08-13","pret":0.01084,"close":23.13}
{"ticker":"CRAI","date":"2015-08-14","pret":0.00086,"close":23.07}
{"ticker":"CRAI","date":"2015-08-17","pret":-0.00649,"close":23.57}
{"ticker":"CRAI","date":"2015-08-18","pret":0.0155,"close":22.79}
{"ticker":"CRAI","date":"2015-08-19","pret":-0.02728,"close":22.9}
{"ticker":"CRAI","date":"2015-08-20","pret":0.00175,"close":22.19}
{"ticker":"CRAI","date":"2015-08-21","pret":-0.04756,"close":22.39}
{"ticker":"CRAI","date":"2015-08-24","pret":-0.01063,"close":21.57}
{"ticker":"CRAI","date":"2015-08-25","pret":0.02974,"close":21.09}
{"ticker":"CRAI","date":"2015-08-26","pret":-0.02696,"close":21.81}
{"ticker":"CRAI","date":"2015-08-27","pret":0.01106,"close":21.45}
{"ticker":"CRAI","date":"2015-08-28","pret":-0.02411,"close":22.05}
{"ticker":"CRAI","date":"2015-08-31","pret":0.03504,"close":22.72}
{"ticker":"CRAI","date":"2015-09-01","pret":0.01484,"close":22.91}
{"ticker":"CRAI","date":"2015-09-02","pret":0.0312,"close":23.55}
{"ticker":"CRAI","date":"2015-09-03","pret":0.01886,"close":23.44}
{"ticker":"CRAI","date":"2015-09-04","pret":-0.01929,"close":23.1}
{"ticker":"CRAI","date":"2015-09-08","pret":0.01333,"close":23.37}
{"ticker":"CRAI","date":"2015-09-09","pret":0.00681,"close":23.55}
{"ticker":"CRAI","date":"2015-09-10","pret":0,"close":23.47}
{"ticker":"CRAI","date":"2015-09-11","pret":-0.01195,"close":22.69}
{"ticker":"CRAI","date":"2015-09-14","pret":-0.02478,"close":22.72}
{"ticker":"CRAI","date":"2015-09-15","pret":0.00088,"close":23.21}
{"ticker":"CRAI","date":"2015-09-16","pret":0.02261,"close":23.4}
{"ticker":"CRAI","date":"2015-09-17","pret":0.00643,"close":22.88}
{"ticker":"CRAI","date":"2015-09-18","pret":-0.03787,"close":22.6}
{"ticker":"CRAI","date":"2015-09-21","pret":0.00839,"close":23.13}
{"ticker":"CRAI","date":"2015-09-22","pret":0.00701,"close":22.64}
{"ticker":"CRAI","date":"2015-09-23","pret":-0.01364,"close":22.67}
{"ticker":"CRAI","date":"2015-09-24","pret":0.00177,"close":22.64}
{"ticker":"CRAI","date":"2015-09-25","pret":0.01099,"close":22.16}
{"ticker":"CRAI","date":"2015-09-28","pret":-0.03109,"close":21.24}
{"ticker":"CRAI","date":"2015-09-29","pret":-0.04663,"close":21.37}
{"ticker":"CRAI","date":"2015-09-30","pret":0.01408,"close":21.58}
{"ticker":"CRAI","date":"2015-10-01","pret":0.0065,"close":21.7}
{"ticker":"CRAI","date":"2015-10-02","pret":-0.00232,"close":22.15}
{"ticker":"CRAI","date":"2015-10-05","pret":0.03868,"close":22.53}
{"ticker":"CRAI","date":"2015-10-06","pret":-0.01575,"close":22.16}
{"ticker":"CRAI","date":"2015-10-07","pret":0.01307,"close":23.85}
{"ticker":"CRAI","date":"2015-10-08","pret":0.06624,"close":23.45}
{"ticker":"CRAI","date":"2015-10-09","pret":-0.01435,"close":22.34}
{"ticker":"CRAI","date":"2015-10-12","pret":-0.05234,"close":22.45}
{"ticker":"CRAI","date":"2015-10-13","pret":-0.00045,"close":22.27}
{"ticker":"CRAI","date":"2015-10-14","pret":-0.00494,"close":21.76}
{"ticker":"CRAI","date":"2015-10-15","pret":-0.02692,"close":22.72}
{"ticker":"CRAI","date":"2015-10-16","pret":0.04742,"close":23.05}
{"ticker":"CRAI","date":"2015-10-19","pret":0.01315,"close":23.02}
{"ticker":"CRAI","date":"2015-10-20","pret":-0.00174,"close":23.88}
{"ticker":"CRAI","date":"2015-10-21","pret":0.04101,"close":23.64}
{"ticker":"CRAI","date":"2015-10-22","pret":-0.00672,"close":23.85}
{"ticker":"CRAI","date":"2015-10-23","pret":0.00839,"close":24.6}
{"ticker":"CRAI","date":"2015-10-26","pret":0.02027,"close":24.01}
{"ticker":"CRAI","date":"2015-10-27","pret":-0.02446,"close":22.79}
{"ticker":"CRAI","date":"2015-10-28","pret":-0.04726,"close":23.73}
{"ticker":"CRAI","date":"2015-10-29","pret":0.02905,"close":24.18}
{"ticker":"CRAI","date":"2015-10-30","pret":0.02657,"close":23.4}
{"ticker":"CRAI","date":"2015-11-02","pret":-0.02614,"close":22.87}
{"ticker":"CRAI","date":"2015-11-03","pret":-0.02992,"close":22.8}
{"ticker":"CRAI","date":"2015-11-04","pret":0.0022,"close":22.96}
{"ticker":"CRAI","date":"2015-11-05","pret":0.01266,"close":23.04}
{"ticker":"CRAI","date":"2015-11-06","pret":-0.00217,"close":23.05}
{"ticker":"CRAI","date":"2015-11-09","pret":0.00434,"close":22.74}
{"ticker":"CRAI","date":"2015-11-10","pret":-0.02011,"close":22.63}
{"ticker":"CRAI","date":"2015-11-11","pret":0.00176,"close":22.3}
{"ticker":"CRAI","date":"2015-11-12","pret":-0.02725,"close":21.52}
{"ticker":"CRAI","date":"2015-11-13","pret":-0.03409,"close":21.6}
{"ticker":"CRAI","date":"2015-11-16","pret":-0.01463,"close":21.84}
{"ticker":"CRAI","date":"2015-11-17","pret":0.03228,"close":21.71}
{"ticker":"CRAI","date":"2015-11-18","pret":-0.00046,"close":21.84}
{"ticker":"CRAI","date":"2015-11-19","pret":0.00917,"close":22}
{"ticker":"CRAI","date":"2015-11-20","pret":0.01135,"close":22.54}
{"ticker":"CRAI","date":"2015-11-23","pret":0.01523,"close":22.83}
{"ticker":"CRAI","date":"2015-11-24","pret":0.01193,"close":22.98}
{"ticker":"CRAI","date":"2015-11-25","pret":0.007,"close":23.02}
{"ticker":"CRAI","date":"2015-11-26"}
{"ticker":"CRAI","date":"2015-11-27","pret":0.00174,"close":23.51}
{"ticker":"CRAI","date":"2015-11-30","pret":0.02196,"close":22.82}
{"ticker":"CRAI","date":"2015-12-01","pret":0.00594,"close":23.15}
{"ticker":"CRAI","date":"2015-12-02","pret":-0.03753,"close":22.77}
{"ticker":"CRAI","date":"2015-12-03","pret":0.00088,"close":21.95}
{"ticker":"CRAI","date":"2015-12-04","pret":-0.03896,"close":21.82}
{"ticker":"CRAI","date":"2015-12-07","pret":-0.00917,"close":20.58}
{"ticker":"CRAI","date":"2015-12-08","pret":-0.05738,"close":20.42}
{"ticker":"CRAI","date":"2015-12-09","pret":-0.0242,"close":20.27}
{"ticker":"CRAI","date":"2015-12-10","pret":0.01143,"close":20.1}
{"ticker":"CRAI","date":"2015-12-11","pret":-0.02401,"close":19.42}
{"ticker":"CRAI","date":"2015-12-14","pret":-0.02305,"close":18.73}
{"ticker":"CRAI","date":"2015-12-15","pret":-0.01989,"close":18.44}
{"ticker":"CRAI","date":"2015-12-16","pret":-0.02353,"close":18.49}
{"ticker":"CRAI","date":"2015-12-17"}
{"ticker":"CRAI","date":"2015-12-18","pret":-0.01088,"close":17.89}
{"ticker":"CRAI","date":"2015-12-21","pret":-0.00714,"close":18.45}
{"ticker":"CRAI","date":"2015-12-22","pret":0.01856,"close":18.95}
{"ticker":"CRAI","date":"2015-12-23","pret":0.02774,"close":18.42}
{"ticker":"CRAI","date":"2015-12-24","pret":-0.04025,"close":18.81}
{"ticker":"CRAI","date":"2015-12-28","pret":0.02755,"close":18.94}
{"ticker":"CRAI","date":"2015-12-29","pret":0.02265,"close":18.9}
{"ticker":"CRAI","date":"2015-12-30","pret":-0.01734,"close":18.93}
{"ticker":"CRAI","date":"2015-12-31","pret":-0.00318,"close":18.65}
{"ticker":"CRAI","date":"2016-01-04","pret":-0.01554,"close":19.15}
{"ticker":"CRAI","date":"2016-01-05","pret":0.03345,"close":19.87}
{"ticker":"CRAY","date":"2015-01-02","pret":-0.00431,"close":33.23}
{"ticker":"CRAY","date":"2015-01-05","pret":-0.05623,"close":32.55}
{"ticker":"CRAY","date":"2015-01-06","pret":-0.00305,"close":32.64}
{"ticker":"CRAY","date":"2015-01-07","pret":0.00335,"close":34.07}
{"ticker":"CRAY","date":"2015-01-08","pret":0.04231,"close":34.96}
{"ticker":"CRAY","date":"2015-01-09","pret":0.02221,"close":33.29}
{"ticker":"CRAY","date":"2015-01-12","pret":-0.04732,"close":33.02}
{"ticker":"CRAY","date":"2015-01-13","pret":-0.0033,"close":33.3}
{"ticker":"CRAY","date":"2015-01-14","pret":-0.01573,"close":32.91}
{"ticker":"CRAY","date":"2015-01-15","pret":0.00578,"close":32.55}
{"ticker":"CRAY","date":"2015-01-16","pret":-0.01681,"close":33.52}
{"ticker":"CRAY","date":"2015-01-20","pret":0.03454,"close":34.59}
{"ticker":"CRAY","date":"2015-01-21","pret":0.02267,"close":32.62}
{"ticker":"CRAY","date":"2015-01-22","pret":-0.04374,"close":32.97}
{"ticker":"CRAY","date":"2015-01-23","pret":0.00243,"close":33.42}
{"ticker":"CRAY","date":"2015-01-26","pret":0.01625,"close":33.41}
{"ticker":"CRAY","date":"2015-01-27","pret":-0.01868,"close":33.12}
{"ticker":"CRAY","date":"2015-01-28","pret":0.01299,"close":32.96}
{"ticker":"CRAY","date":"2015-01-29","pret":-0.00632,"close":33.1}
{"ticker":"CRAY","date":"2015-01-30","pret":-0.00789,"close":32.49}
{"ticker":"CRAY","date":"2015-02-02","pret":-0.0101,"close":32.6}
{"ticker":"CRAY","date":"2015-02-03","pret":0.00797,"close":32.96}
{"ticker":"CRAY","date":"2015-02-04","pret":-0.00398,"close":32.8}
{"ticker":"CRAY","date":"2015-02-05","pret":0.00641,"close":33.54}
{"ticker":"CRAY","date":"2015-02-06","pret":0.02376,"close":33.37}
{"ticker":"CRAY","date":"2015-02-09","pret":-0.01166,"close":33.07}
{"ticker":"CRAY","date":"2015-02-10","pret":0.0039,"close":33.43}
{"ticker":"CRAY","date":"2015-02-11","pret":0.0015,"close":33.17}
{"ticker":"CRAY","date":"2015-02-12","pret":0.02569,"close":32.41}
{"ticker":"CRAY","date":"2015-02-13","pret":-0.0539,"close":32.65}
{"ticker":"CRAY","date":"2015-02-17","pret":0.00276,"close":33.59}
{"ticker":"CRAY","date":"2015-02-18","pret":0.02963,"close":34.08}
{"ticker":"CRAY","date":"2015-02-19","pret":0.01126,"close":34.06}
{"ticker":"CRAY","date":"2015-02-20","pret":0.00235,"close":34.21}
{"ticker":"CRAY","date":"2015-02-23","pret":-0.00118,"close":32.02}
{"ticker":"CRAY","date":"2015-02-24","pret":-0.05721,"close":31.79}
{"ticker":"CRAY","date":"2015-02-25","pret":-0.00908,"close":31.12}
{"ticker":"CRAY","date":"2015-02-26","pret":-0.02129,"close":30.92}
{"ticker":"CRAY","date":"2015-02-27","pret":-0.00418,"close":29.87}
{"ticker":"CRAY","date":"2015-03-02","pret":-0.04081,"close":30.27}
{"ticker":"CRAY","date":"2015-03-03","pret":0.01169,"close":30.04}
{"ticker":"CRAY","date":"2015-03-04","pret":-0.00366,"close":29.83}
{"ticker":"CRAY","date":"2015-03-05","pret":-0.00334,"close":29.99}
{"ticker":"CRAY","date":"2015-03-06","pret":-0.00301,"close":29.14}
{"ticker":"CRAY","date":"2015-03-09","pret":-0.02307,"close":29.64}
{"ticker":"CRAY","date":"2015-03-10","pret":0.00548,"close":27.92}
{"ticker":"CRAY","date":"2015-03-11","pret":-0.04324,"close":28.28}
{"ticker":"CRAY","date":"2015-03-12","pret":0.01028,"close":29.09}
{"ticker":"CRAY","date":"2015-03-13","pret":0.02129,"close":28.69}
{"ticker":"CRAY","date":"2015-03-16","pret":-0.00138,"close":29.21}
{"ticker":"CRAY","date":"2015-03-17","pret":0.01032,"close":29.73}
{"ticker":"CRAY","date":"2015-03-18","pret":0.01157,"close":30.08}
{"ticker":"CRAY","date":"2015-03-19","pret":0.01043,"close":30.13}
{"ticker":"CRAY","date":"2015-03-20","pret":0.01363,"close":30.8}
{"ticker":"CRAY","date":"2015-03-23","pret":0.0167,"close":30.35}
{"ticker":"CRAY","date":"2015-03-24","pret":-0.0075,"close":30.48}
{"ticker":"CRAY","date":"2015-03-25","pret":-0.00328,"close":29.4}
{"ticker":"CRAY","date":"2015-03-26","pret":-0.04327,"close":29.53}
{"ticker":"CRAY","date":"2015-03-27","pret":0.01227,"close":28.77}
{"ticker":"CRAY","date":"2015-03-30","pret":-0.01742,"close":29.23}
{"ticker":"CRAY","date":"2015-03-31","pret":-0.00518,"close":28.08}
{"ticker":"CRAY","date":"2015-04-01","pret":-0.02953,"close":28.32}
{"ticker":"CRAY","date":"2015-04-02","pret":0.0117,"close":28.98}
{"ticker":"CRAY","date":"2015-04-06","pret":0.02782,"close":29.82}
{"ticker":"CRAY","date":"2015-04-07","pret":0.02272,"close":29.82}
{"ticker":"CRAY","date":"2015-04-08","pret":0.00201,"close":29.25}
{"ticker":"CRAY","date":"2015-04-09","pret":-0.02507,"close":29.7}
{"ticker":"CRAY","date":"2015-04-10","pret":0.02205,"close":29.7}
{"ticker":"CRAY","date":"2015-04-13","pret":0.00134,"close":29.8}
{"ticker":"CRAY","date":"2015-04-14","pret":0.001,"close":29.98}
{"ticker":"CRAY","date":"2015-04-15","pret":0.01165,"close":30.19}
{"ticker":"CRAY","date":"2015-04-16","pret":-0.00664,"close":30.54}
{"ticker":"CRAY","date":"2015-04-17","pret":0.00465,"close":29.51}
{"ticker":"CRAY","date":"2015-04-20","pret":-0.01537,"close":30.25}
{"ticker":"CRAY","date":"2015-04-21","pret":0.02362,"close":30.24}
{"ticker":"CRAY","date":"2015-04-22","pret":-0.00362,"close":29.98}
{"ticker":"CRAY","date":"2015-04-23","pret":-0.02676,"close":29.96}
{"ticker":"CRAY","date":"2015-04-24","pret":0.01914,"close":29.24}
{"ticker":"CRAY","date":"2015-04-27","pret":-0.02662,"close":28.88}
{"ticker":"CRAY","date":"2015-04-28","pret":-0.01514,"close":28.9}
{"ticker":"CRAY","date":"2015-04-29","pret":-0.00452,"close":28.51}
{"ticker":"CRAY","date":"2015-04-30","pret":-0.01156,"close":28.09}
{"ticker":"CRAY","date":"2015-05-01","pret":-0.00778,"close":28.19}
{"ticker":"CRAY","date":"2015-05-04","pret":0.00461,"close":28.25}
{"ticker":"CRAY","date":"2015-05-05","pret":0.00035,"close":27.83}
{"ticker":"CRAY","date":"2015-05-06","pret":0.0493,"close":31.02}
{"ticker":"CRAY","date":"2015-05-07","pret":0.0428,"close":30.79}
{"ticker":"CRAY","date":"2015-05-08","pret":-0.01102,"close":30.8}
{"ticker":"CRAY","date":"2015-05-11","pret":-0.00065,"close":30.02}
{"ticker":"CRAY","date":"2015-05-12","pret":-0.02811,"close":29.28}
{"ticker":"CRAY","date":"2015-05-13","pret":-0.01657,"close":29.46}
{"ticker":"CRAY","date":"2015-05-14","pret":0.01422,"close":30.29}
{"ticker":"CRAY","date":"2015-05-15","pret":0.01766,"close":29.99}
{"ticker":"CRAY","date":"2015-05-18","pret":-0.00929,"close":30.52}
{"ticker":"CRAY","date":"2015-05-19","pret":0.0162,"close":30.14}
{"ticker":"CRAY","date":"2015-05-20","pret":-0.01155,"close":29.92}
{"ticker":"CRAY","date":"2015-05-21","pret":-0.00933,"close":30.36}
{"ticker":"CRAY","date":"2015-05-22","pret":0.009,"close":30.14}
{"ticker":"CRAY","date":"2015-05-26","pret":-0.00967,"close":29.92}
{"ticker":"CRAY","date":"2015-05-27","pret":0.00868,"close":30.52}
{"ticker":"CRAY","date":"2015-05-28","pret":0.00728,"close":30.71}
{"ticker":"CRAY","date":"2015-05-29","pret":0.01376,"close":30.58}
{"ticker":"CRAY","date":"2015-06-01","pret":0.00552,"close":31.07}
{"ticker":"CRAY","date":"2015-06-02","pret":0,"close":31.05}
{"ticker":"CRAY","date":"2015-06-03","pret":0.00966,"close":31.71}
{"ticker":"CRAY","date":"2015-06-04","pret":0.00798,"close":31.28}
{"ticker":"CRAY","date":"2015-06-05","pret":-0.00606,"close":31.72}
{"ticker":"CRAY","date":"2015-06-08","pret":0.00796,"close":31.08}
{"ticker":"CRAY","date":"2015-06-09","pret":-0.01149,"close":31.46}
{"ticker":"CRAY","date":"2015-06-10","pret":0.01497,"close":31.94}
{"ticker":"CRAY","date":"2015-06-11","pret":0.01163,"close":31.63}
{"ticker":"CRAY","date":"2015-06-12","pret":-0.0148,"close":32.13}
{"ticker":"CRAY","date":"2015-06-15","pret":0.00947,"close":31.31}
{"ticker":"CRAY","date":"2015-06-16","pret":-0.02192,"close":31.22}
{"ticker":"CRAY","date":"2015-06-17","pret":0.00353,"close":31.11}
{"ticker":"CRAY","date":"2015-06-18","pret":0.00032,"close":31.45}
{"ticker":"CRAY","date":"2015-06-19","pret":0.00828,"close":31.44}
{"ticker":"CRAY","date":"2015-06-22","pret":0.00916,"close":32.26}
{"ticker":"CRAY","date":"2015-06-23","pret":0.01776,"close":32.25}
{"ticker":"CRAY","date":"2015-06-24","pret":-0.00744,"close":31.66}
{"ticker":"CRAY","date":"2015-06-25","pret":-0.0075,"close":30.72}
{"ticker":"CRAY","date":"2015-06-26","pret":-0.03282,"close":30.31}
{"ticker":"CRAY","date":"2015-06-29","pret":-0.03293,"close":30.24}
{"ticker":"CRAY","date":"2015-06-30","pret":0.02054,"close":29.51}
{"ticker":"CRAY","date":"2015-07-01","pret":-0.02827,"close":28.9}
{"ticker":"CRAY","date":"2015-07-02","pret":-0.03014,"close":28.05}
{"ticker":"CRAY","date":"2015-07-06","pret":-0.03647,"close":27.7}
{"ticker":"CRAY","date":"2015-07-07","pret":-0.00144,"close":27.8}
{"ticker":"CRAY","date":"2015-07-08","pret":-0.01016,"close":26.92}
{"ticker":"CRAY","date":"2015-07-09","pret":-0.0011,"close":26.01}
{"ticker":"CRAY","date":"2015-07-10","pret":-0.04405,"close":26.51}
{"ticker":"CRAY","date":"2015-07-13","pret":0.01928,"close":27.71}
{"ticker":"CRAY","date":"2015-07-14","pret":0.04036,"close":26.99}
{"ticker":"CRAY","date":"2015-07-15","pret":-0.03253,"close":26.41}
{"ticker":"CRAY","date":"2015-07-16","pret":-0.01384,"close":26.77}
{"ticker":"CRAY","date":"2015-07-17","pret":0.01124,"close":26.51}
{"ticker":"CRAY","date":"2015-07-20","pret":-0.00748,"close":26.25}
{"ticker":"CRAY","date":"2015-07-21","pret":-0.01512,"close":26.26}
{"ticker":"CRAY","date":"2015-07-22","pret":-0.00152,"close":26.13}
{"ticker":"CRAY","date":"2015-07-23","pret":-0.00038,"close":26.39}
{"ticker":"CRAY","date":"2015-07-24","pret":0.00571,"close":25.55}
{"ticker":"CRAY","date":"2015-07-27","pret":-0.03279,"close":25.49}
{"ticker":"CRAY","date":"2015-07-28","pret":0.01131,"close":25.69}
{"ticker":"CRAY","date":"2015-07-29","pret":-0.00466,"close":25.85}
{"ticker":"CRAY","date":"2015-07-30","pret":0.00931,"close":26.28}
{"ticker":"CRAY","date":"2015-07-31","pret":0.00616,"close":25.94}
{"ticker":"CRAY","date":"2015-08-03","pret":-0.00848,"close":23.9}
{"ticker":"CRAY","date":"2015-08-04","pret":-0.10773,"close":23.88}
{"ticker":"CRAY","date":"2015-08-05","pret":0.03347,"close":23.56}
{"ticker":"CRAY","date":"2015-08-06","pret":-0.01469,"close":23.21}
{"ticker":"CRAY","date":"2015-08-07","pret":-0.027,"close":23.1}
{"ticker":"CRAY","date":"2015-08-10","pret":0.00994,"close":23.82}
{"ticker":"CRAY","date":"2015-08-11","pret":0.0124,"close":23.24}
{"ticker":"CRAY","date":"2015-08-12","pret":-0.01671,"close":23.47}
{"ticker":"CRAY","date":"2015-08-13","pret":0.0133,"close":23.14}
{"ticker":"CRAY","date":"2015-08-14","pret":-0.01893,"close":23.42}
{"ticker":"CRAY","date":"2015-08-17","pret":0.01338,"close":22.86}
{"ticker":"CRAY","date":"2015-08-18","pret":-0.01686,"close":22.49}
{"ticker":"CRAY","date":"2015-08-19","pret":-0.02427,"close":22.11}
{"ticker":"CRAY","date":"2015-08-20","pret":-0.0203,"close":21.13}
{"ticker":"CRAY","date":"2015-08-21","pret":-0.06011,"close":20.49}
{"ticker":"CRAY","date":"2015-08-24","pret":-0.08166,"close":19.63}
{"ticker":"CRAY","date":"2015-08-25","pret":0.07095,"close":19.57}
{"ticker":"CRAY","date":"2015-08-26","pret":-0.01926,"close":19.85}
{"ticker":"CRAY","date":"2015-08-27","pret":-0.002,"close":20.41}
{"ticker":"CRAY","date":"2015-08-28","pret":0.01242,"close":20.77}
{"ticker":"CRAY","date":"2015-08-31","pret":0.02052,"close":21.19}
{"ticker":"CRAY","date":"2015-09-01","pret":0.00097,"close":20.68}
{"ticker":"CRAY","date":"2015-09-02","pret":0.01391,"close":20.67}
{"ticker":"CRAY","date":"2015-09-03","pret":-0.00669,"close":21.2}
{"ticker":"CRAY","date":"2015-09-04","pret":0.0105,"close":20.58}
{"ticker":"CRAY","date":"2015-09-08","pret":-0.00333,"close":21.48}
{"ticker":"CRAY","date":"2015-09-09","pret":0.03463,"close":20.93}
{"ticker":"CRAY","date":"2015-09-10","pret":-0.03941,"close":21.45}
{"ticker":"CRAY","date":"2015-09-11","pret":0.01755,"close":21.38}
{"ticker":"CRAY","date":"2015-09-14","pret":0.00843,"close":21.17}
{"ticker":"CRAY","date":"2015-09-15","pret":-0.01172,"close":21.45}
{"ticker":"CRAY","date":"2015-09-16","pret":0.01405,"close":21.7}
{"ticker":"CRAY","date":"2015-09-17","pret":0.00695,"close":21.7}
{"ticker":"CRAY","date":"2015-09-18","pret":-0.01395,"close":20.96}
{"ticker":"CRAY","date":"2015-09-21","pret":-0.00847,"close":20.82}
{"ticker":"CRAY","date":"2015-09-22","pret":-0.03021,"close":20.36}
{"ticker":"CRAY","date":"2015-09-23","pret":-0.00586,"close":20.17}
{"ticker":"CRAY","date":"2015-09-24","pret":-0.02078,"close":20}
{"ticker":"CRAY","date":"2015-09-25","pret":0.01193,"close":19.31}
{"ticker":"CRAY","date":"2015-09-28","pret":-0.05171,"close":19.56}
{"ticker":"CRAY","date":"2015-09-29","pret":0.01498,"close":19.26}
{"ticker":"CRAY","date":"2015-09-30","pret":-0.00103,"close":19.81}
{"ticker":"CRAY","date":"2015-10-01","pret":0.0178,"close":19.64}
{"ticker":"CRAY","date":"2015-10-02","pret":-0.01985,"close":20.01}
{"ticker":"CRAY","date":"2015-10-05","pret":0.0408,"close":20.78}
{"ticker":"CRAY","date":"2015-10-06","pret":0.02534,"close":21}
{"ticker":"CRAY","date":"2015-10-07","pret":0.01765,"close":21.5}
{"ticker":"CRAY","date":"2015-10-08","pret":0.0192,"close":21.68}
{"ticker":"CRAY","date":"2015-10-09","pret":0.00232,"close":21.33}
{"ticker":"CRAY","date":"2015-10-12","pret":-0.01164,"close":20.85}
{"ticker":"CRAY","date":"2015-10-13","pret":-0.03042,"close":20.57}
{"ticker":"CRAY","date":"2015-10-14","pret":-0.00678,"close":21.14}
{"ticker":"CRAY","date":"2015-10-15","pret":0.02874,"close":21.23}
{"ticker":"CRAY","date":"2015-10-16","pret":0.00471,"close":21.2}
{"ticker":"CRAY","date":"2015-10-19","pret":-0.01324,"close":21.66}
{"ticker":"CRAY","date":"2015-10-20","pret":0.03048,"close":21.65}
{"ticker":"CRAY","date":"2015-10-21","pret":0.00231,"close":21.64}
{"ticker":"CRAY","date":"2015-10-22","pret":0.00506,"close":22}
{"ticker":"CRAY","date":"2015-10-23","pret":0.02042,"close":22.14}
{"ticker":"CRAY","date":"2015-10-26","pret":-0.0027,"close":21.65}
{"ticker":"CRAY","date":"2015-10-27","pret":-0.03204,"close":21.27}
{"ticker":"CRAY","date":"2015-10-28","pret":-0.0056,"close":22.52}
{"ticker":"CRAY","date":"2015-10-29","pret":0.05195,"close":22.23}
{"ticker":"CRAY","date":"2015-10-30","pret":0.18143,"close":29.63}
{"ticker":"CRAY","date":"2015-11-02","pret":0.08821,"close":31.63}
{"ticker":"CRAY","date":"2015-11-03","pret":0.05861,"close":33.05}
{"ticker":"CRAY","date":"2015-11-04","pret":0.05506,"close":33.96}
{"ticker":"CRAY","date":"2015-11-05","pret":0.0254,"close":34.21}
{"ticker":"CRAY","date":"2015-11-06","pret":0.00265,"close":34.52}
{"ticker":"CRAY","date":"2015-11-09","pret":0.01866,"close":34.08}
{"ticker":"CRAY","date":"2015-11-10","pret":-0.02338,"close":33.57}
{"ticker":"CRAY","date":"2015-11-11","pret":-0.00653,"close":33.28}
{"ticker":"CRAY","date":"2015-11-12","pret":-0.01862,"close":32.81}
{"ticker":"CRAY","date":"2015-11-13","pret":-0.00853,"close":32.64}
{"ticker":"CRAY","date":"2015-11-16","pret":0.00244,"close":32.88}
{"ticker":"CRAY","date":"2015-11-17","pret":0.01032,"close":33.5}
{"ticker":"CRAY","date":"2015-11-18","pret":0.01081,"close":34.1}
{"ticker":"CRAY","date":"2015-11-19","pret":0.01099,"close":33.93}
{"ticker":"CRAY","date":"2015-11-20","pret":0.00765,"close":34.24}
{"ticker":"CRAY","date":"2015-11-23","pret":-0.00588,"close":34.37}
{"ticker":"CRAY","date":"2015-11-24","pret":0.00617,"close":34.69}
{"ticker":"CRAY","date":"2015-11-25","pret":0.01801,"close":35}
{"ticker":"CRAY","date":"2015-11-26"}
{"ticker":"CRAY","date":"2015-11-27","pret":0.00831,"close":34.85}
{"ticker":"CRAY","date":"2015-11-30","pret":-0.00458,"close":34.67}
{"ticker":"CRAY","date":"2015-12-01","pret":-0.0023,"close":35.28}
{"ticker":"CRAY","date":"2015-12-02","pret":0.01314,"close":35.38}
{"ticker":"CRAY","date":"2015-12-03","pret":0.00368,"close":35.06}
{"ticker":"CRAY","date":"2015-12-04","pret":-0.0108,"close":34.82}
{"ticker":"CRAY","date":"2015-12-07","pret":-0.00573,"close":34.45}
{"ticker":"CRAY","date":"2015-12-08","pret":-0.02032,"close":34.69}
{"ticker":"CRAY","date":"2015-12-09","pret":0.016,"close":33.69}
{"ticker":"CRAY","date":"2015-12-10","pret":-0.02721,"close":34.35}
{"ticker":"CRAY","date":"2015-12-11","pret":-0.00297,"close":31.62}
{"ticker":"CRAY","date":"2015-12-14","pret":-0.06768,"close":31.76}
{"ticker":"CRAY","date":"2015-12-15","pret":0.02235,"close":32.69}
{"ticker":"CRAY","date":"2015-12-16","pret":0.02125,"close":32.78}
{"ticker":"CRAY","date":"2015-12-17"}
{"ticker":"CRAY","date":"2015-12-18","pret":-0.01442,"close":31.6}
{"ticker":"CRAY","date":"2015-12-21","pret":-0.01464,"close":31.81}
{"ticker":"CRAY","date":"2015-12-22","pret":0.00157,"close":32.05}
{"ticker":"CRAY","date":"2015-12-23","pret":0.00966,"close":32.9}
{"ticker":"CRAY","date":"2015-12-24","pret":0.02178,"close":32.94}
{"ticker":"CRAY","date":"2015-12-28","pret":-0.00517,"close":32.73}
{"ticker":"CRAY","date":"2015-12-29","pret":0.00487,"close":33.41}
{"ticker":"CRAY","date":"2015-12-30","pret":0.00997,"close":33.12}
{"ticker":"CRAY","date":"2015-12-31","pret":-0.00966,"close":32.45}
{"ticker":"CRAY","date":"2016-01-04","pret":-0.03051,"close":31.61}
{"ticker":"CRAY","date":"2016-01-05","pret":-0.00754,"close":31.41}
{"ticker":"CRC","date":"2015-01-02","pret":-0.01626,"close":5.44}
{"ticker":"CRC","date":"2015-01-05","pret":-0.03334,"close":5}
{"ticker":"CRC","date":"2015-01-06","pret":-0.07628,"close":4.76}
{"ticker":"CRC","date":"2015-01-07","pret":-0.06075,"close":4.63}
{"ticker":"CRC","date":"2015-01-08","pret":-0.00433,"close":4.82}
{"ticker":"CRC","date":"2015-01-09","pret":0.05075,"close":4.96}
{"ticker":"CRC","date":"2015-01-12","pret":0.01636,"close":4.48}
{"ticker":"CRC","date":"2015-01-13","pret":-0.08462,"close":3.96}
{"ticker":"CRC","date":"2015-01-14","pret":-0.12693,"close":4.11}
{"ticker":"CRC","date":"2015-01-15","pret":0.05841,"close":4.16}
{"ticker":"CRC","date":"2015-01-16","pret":-0.01909,"close":4.33}
{"ticker":"CRC","date":"2015-01-20","pret":0.00959,"close":4.11}
{"ticker":"CRC","date":"2015-01-21","pret":0,"close":4.1}
{"ticker":"CRC","date":"2015-01-22","pret":-0.00719,"close":3.93}
{"ticker":"CRC","date":"2015-01-23","pret":-0.04927,"close":4.06}
{"ticker":"CRC","date":"2015-01-26","pret":0.02494,"close":4.45}
{"ticker":"CRC","date":"2015-01-27","pret":0.08042,"close":4.57}
{"ticker":"CRC","date":"2015-01-28","pret":0.02691,"close":4.56}
{"ticker":"CRC","date":"2015-01-29","pret":0.00662,"close":4.8}
{"ticker":"CRC","date":"2015-01-30","pret":0.07411,"close":5.12}
{"ticker":"CRC","date":"2015-02-02","pret":0.07658,"close":5.21}
{"ticker":"CRC","date":"2015-02-03","pret":0.01501,"close":6.13}
{"ticker":"CRC","date":"2015-02-04","pret":0.10256,"close":6.32}
{"ticker":"CRC","date":"2015-02-05","pret":0.06978,"close":6.7}
{"ticker":"CRC","date":"2015-02-06","pret":0.05192,"close":6.14}
{"ticker":"CRC","date":"2015-02-09","pret":-0.08864,"close":6.56}
{"ticker":"CRC","date":"2015-02-10","pret":0.06454,"close":6.14}
{"ticker":"CRC","date":"2015-02-11","pret":-0.06943,"close":6.23}
{"ticker":"CRC","date":"2015-02-12","pret":0.03374,"close":6.36}
{"ticker":"CRC","date":"2015-02-13","pret":0.0265,"close":6.5}
{"ticker":"CRC","date":"2015-02-17","pret":0,"close":6.74}
{"ticker":"CRC","date":"2015-02-18","pret":0.02282,"close":6.77}
{"ticker":"CRC","date":"2015-02-19","pret":-0.00301,"close":6.7}
{"ticker":"CRC","date":"2015-02-20","pret":0.05716,"close":7.06}
{"ticker":"CRC","date":"2015-02-23","pret":-0.00715,"close":6.7}
{"ticker":"CRC","date":"2015-02-24","pret":-0.03802,"close":6.8}
{"ticker":"CRC","date":"2015-02-25","pret":0.00594,"close":7.14}
{"ticker":"CRC","date":"2015-02-26","pret":0.04348,"close":7.01}
{"ticker":"CRC","date":"2015-02-27","pret":0.00707,"close":7.16}
{"ticker":"CRC","date":"2015-03-02","pret":0.00141,"close":7.36}
{"ticker":"CRC","date":"2015-03-03","pret":0.03456,"close":7.54}
{"ticker":"CRC","date":"2015-03-04","pret":0.02681,"close":7.5}
{"ticker":"CRC","date":"2015-03-05","pret":-0.01332,"close":7.32}
{"ticker":"CRC","date":"2015-03-06","pret":-0.02993,"close":7.09}
{"ticker":"CRC","date":"2015-03-09","pret":-0.02659,"close":7.16}
{"ticker":"CRC","date":"2015-03-10","pret":-0.00855,"close":6.82}
{"ticker":"CRC","date":"2015-03-11","pret":-0.03346,"close":7.1}
{"ticker":"CRC","date":"2015-03-12","pret":0.05609,"close":7.16}
{"ticker":"CRC","date":"2015-03-13","pret":-0.0014,"close":6.77}
{"ticker":"CRC","date":"2015-03-16","pret":-0.0636,"close":6.7}
{"ticker":"CRC","date":"2015-03-17","pret":-0.01655,"close":6.5}
{"ticker":"CRC","date":"2015-03-18","pret":-0.02458,"close":7.08}
{"ticker":"CRC","date":"2015-03-19","pret":0.07633,"close":7}
{"ticker":"CRC","date":"2015-03-20","pret":0.02841,"close":7.39}
{"ticker":"CRC","date":"2015-03-23","pret":0.02763,"close":7.11}
{"ticker":"CRC","date":"2015-03-24","pret":-0.05316,"close":7.13}
{"ticker":"CRC","date":"2015-03-25","pret":0.01991,"close":7.39}
{"ticker":"CRC","date":"2015-03-26","pret":0.04138,"close":7.53}
{"ticker":"CRC","date":"2015-03-27","pret":0.00673,"close":7.55}
{"ticker":"CRC","date":"2015-03-30","pret":0.01333,"close":7.64}
{"ticker":"CRC","date":"2015-03-31","pret":-0.00932,"close":7.61}
{"ticker":"CRC","date":"2015-04-01","pret":0.02508,"close":7.95}
{"ticker":"CRC","date":"2015-04-02","pret":0.04587,"close":8.18}
{"ticker":"CRC","date":"2015-04-06","pret":0.02339,"close":8.44}
{"ticker":"CRC","date":"2015-04-07","pret":0.01689,"close":8.08}
{"ticker":"CRC","date":"2015-04-08","pret":-0.03283,"close":7.95}
{"ticker":"CRC","date":"2015-04-09","pret":-0.01369,"close":8.09}
{"ticker":"CRC","date":"2015-04-10","pret":0.01862,"close":8.41}
{"ticker":"CRC","date":"2015-04-13","pret":0.0445,"close":8.47}
{"ticker":"CRC","date":"2015-04-14","pret":0.00586,"close":8.81}
{"ticker":"CRC","date":"2015-04-15","pret":0.0446,"close":9.03}
{"ticker":"CRC","date":"2015-04-16","pret":0.01223,"close":9.5}
{"ticker":"CRC","date":"2015-04-17","pret":0.03901,"close":9.48}
{"ticker":"CRC","date":"2015-04-20","pret":0.01999,"close":9.7}
{"ticker":"CRC","date":"2015-04-21","pret":0.01448,"close":8.97}
{"ticker":"CRC","date":"2015-04-22","pret":-0.07348,"close":8.79}
{"ticker":"CRC","date":"2015-04-23","pret":-0.03257,"close":8.96}
{"ticker":"CRC","date":"2015-04-24","pret":0.0181,"close":8.78}
{"ticker":"CRC","date":"2015-04-27","pret":-0.00788,"close":8.61}
{"ticker":"CRC","date":"2015-04-28","pret":-0.02517,"close":8.57}
{"ticker":"CRC","date":"2015-04-29","pret":-0.01048,"close":8.88}
{"ticker":"CRC","date":"2015-04-30","pret":0.03679,"close":9.3}
{"ticker":"CRC","date":"2015-05-01","pret":0.05383,"close":9.11}
{"ticker":"CRC","date":"2015-05-04","pret":-0.0271,"close":8.72}
{"ticker":"CRC","date":"2015-05-05","pret":-0.02899,"close":8.49}
{"ticker":"CRC","date":"2015-05-06","pret":-0.02404,"close":8.29}
{"ticker":"CRC","date":"2015-05-07","pret":-0.04261,"close":7.64}
{"ticker":"CRC","date":"2015-05-08","pret":-0.06494,"close":8.1}
{"ticker":"CRC","date":"2015-05-11","pret":0.04046,"close":7.95}
{"ticker":"CRC","date":"2015-05-12","pret":-0.01122,"close":8.24}
{"ticker":"CRC","date":"2015-05-13","pret":0.04412,"close":7.91}
{"ticker":"CRC","date":"2015-05-14","pret":-0.04789,"close":7.84}
{"ticker":"CRC","date":"2015-05-15","pret":-0.00504,"close":8}
{"ticker":"CRC","date":"2015-05-18","pret":0.01006,"close":8.09}
{"ticker":"CRC","date":"2015-05-19","pret":-0.01006,"close":7.88}
{"ticker":"CRC","date":"2015-05-20","pret":-0.01016,"close":7.97}
{"ticker":"CRC","date":"2015-05-21","pret":0.03637,"close":8.18}
{"ticker":"CRC","date":"2015-05-22","pret":-0.01115,"close":8.15}
{"ticker":"CRC","date":"2015-05-26","pret":-0.00125,"close":8}
{"ticker":"CRC","date":"2015-05-27","pret":-0.00375,"close":7.99}
{"ticker":"CRC","date":"2015-05-28","pret":-0.0088,"close":7.89}
{"ticker":"CRC","date":"2015-05-29","pret":-0.01784,"close":7.85}
{"ticker":"CRC","date":"2015-06-01","pret":0.01023,"close":7.68}
{"ticker":"CRC","date":"2015-06-02","pret":-0.02187,"close":8.18}
{"ticker":"CRC","date":"2015-06-03","pret":0.0581,"close":8.18}
{"ticker":"CRC","date":"2015-06-04","pret":-0.00492,"close":7.98}
{"ticker":"CRC","date":"2015-06-05","pret":-0.02497,"close":7.99}
{"ticker":"CRC","date":"2015-06-08","pret":-0.01786,"close":7.7}
{"ticker":"CRC","date":"2015-06-09","pret":0.00129,"close":7.76}
{"ticker":"CRC","date":"2015-06-10","pret":0.01277,"close":7.83}
{"ticker":"CRC","date":"2015-06-11","pret":-0.00509,"close":7.77}
{"ticker":"CRC","date":"2015-06-12","pret":-0.01155,"close":7.48}
{"ticker":"CRC","date":"2015-06-15","pret":-0.04756,"close":7.43}
{"ticker":"CRC","date":"2015-06-16","pret":0.0054,"close":7.44}
{"ticker":"CRC","date":"2015-06-17","pret":0.01071,"close":7.43}
{"ticker":"CRC","date":"2015-06-18","pret":-0.00534,"close":7.27}
{"ticker":"CRC","date":"2015-06-19","pret":-0.03681,"close":6.98}
{"ticker":"CRC","date":"2015-06-22","pret":-0.02817,"close":7.05}
{"ticker":"CRC","date":"2015-06-23","pret":0.01278,"close":7.22}
{"ticker":"CRC","date":"2015-06-24","pret":0.01401,"close":7.21}
{"ticker":"CRC","date":"2015-06-25","pret":0.01518,"close":7.16}
{"ticker":"CRC","date":"2015-06-26","pret":-0.0549,"close":6.75}
{"ticker":"CRC","date":"2015-06-29","pret":-0.04287,"close":6.44}
{"ticker":"CRC","date":"2015-06-30","pret":-0.04164,"close":6.04}
{"ticker":"CRC","date":"2015-07-01","pret":-0.05171,"close":5.66}
{"ticker":"CRC","date":"2015-07-02","pret":-0.06332,"close":5.48}
{"ticker":"CRC","date":"2015-07-06","pret":-0.06007,"close":5.37}
{"ticker":"CRC","date":"2015-07-07","pret":0.00561,"close":5.54}
{"ticker":"CRC","date":"2015-07-08","pret":0.01849,"close":5.19}
{"ticker":"CRC","date":"2015-07-09","pret":-0.01662,"close":5.28}
{"ticker":"CRC","date":"2015-07-10","pret":0.00557,"close":5.26}
{"ticker":"CRC","date":"2015-07-13","pret":-0.02817,"close":5.39}
{"ticker":"CRC","date":"2015-07-14","pret":0.02817,"close":5.49}
{"ticker":"CRC","date":"2015-07-15","pret":0.00554,"close":5.28}
{"ticker":"CRC","date":"2015-07-16","pret":-0.04907,"close":5.16}
{"ticker":"CRC","date":"2015-07-17","pret":-0.00777,"close":5.07}
{"ticker":"CRC","date":"2015-07-20","pret":-0.0177,"close":4.62}
{"ticker":"CRC","date":"2015-07-21","pret":-0.09135,"close":4.46}
{"ticker":"CRC","date":"2015-07-22","pret":-0.05129,"close":4.31}
{"ticker":"CRC","date":"2015-07-23","pret":-0.0092,"close":4.32}
{"ticker":"CRC","date":"2015-07-24","pret":-0.01162,"close":4.24}
{"ticker":"CRC","date":"2015-07-27","pret":-0.03326,"close":4.05}
{"ticker":"CRC","date":"2015-07-28","pret":0,"close":4.17}
{"ticker":"CRC","date":"2015-07-29","pret":0.00241,"close":4.58}
{"ticker":"CRC","date":"2015-07-30","pret":0.0854,"close":4.58}
{"ticker":"CRC","date":"2015-07-31","pret":0.00662,"close":4.23}
{"ticker":"CRC","date":"2015-08-03","pret":-0.06821,"close":4.03}
{"ticker":"CRC","date":"2015-08-04","pret":-0.0335,"close":4.21}
{"ticker":"CRC","date":"2015-08-05","pret":0.04286,"close":4.2}
{"ticker":"CRC","date":"2015-08-06","pret":-0.03318,"close":4.66}
{"ticker":"CRC","date":"2015-08-07","pret":0.04707,"close":4.02}
{"ticker":"CRC","date":"2015-08-10","pret":-0.08138,"close":4.07}
{"ticker":"CRC","date":"2015-08-11","pret":0.00993,"close":4.02}
{"ticker":"CRC","date":"2015-08-12","pret":0.00493,"close":4.04}
{"ticker":"CRC","date":"2015-08-13","pret":-0.01485,"close":3.94}
{"ticker":"CRC","date":"2015-08-14","pret":-0.00751,"close":3.99}
{"ticker":"CRC","date":"2015-08-17","pret":-0.00252,"close":3.84}
{"ticker":"CRC","date":"2015-08-18","pret":-0.04376,"close":3.86}
{"ticker":"CRC","date":"2015-08-19","pret":0,"close":3.61}
{"ticker":"CRC","date":"2015-08-20","pret":-0.05685,"close":3.46}
{"ticker":"CRC","date":"2015-08-21","pret":-0.04268,"close":3.26}
{"ticker":"CRC","date":"2015-08-24","pret":-0.15028,"close":2.82}
{"ticker":"CRC","date":"2015-08-25","pret":0.01675,"close":2.71}
{"ticker":"CRC","date":"2015-08-26","pret":-0.07949,"close":2.8}
{"ticker":"CRC","date":"2015-08-27","pret":0.04913,"close":3.04}
{"ticker":"CRC","date":"2015-08-28","pret":0.03698,"close":3.43}
{"ticker":"CRC","date":"2015-08-31","pret":0.13271,"close":3.88}
{"ticker":"CRC","date":"2015-09-01","pret":0.06164,"close":3.49}
{"ticker":"CRC","date":"2015-09-02","pret":-0.06454,"close":3.68}
{"ticker":"CRC","date":"2015-09-03","pret":0.0481,"close":3.44}
{"ticker":"CRC","date":"2015-09-04","pret":-0.07156,"close":3.42}
{"ticker":"CRC","date":"2015-09-08","pret":0.02056,"close":3.42}
{"ticker":"CRC","date":"2015-09-09","pret":-0.00876,"close":3.15}
{"ticker":"CRC","date":"2015-09-10","pret":-0.06356,"close":3.37}
{"ticker":"CRC","date":"2015-09-11","pret":0.02469,"close":3.03}
{"ticker":"CRC","date":"2015-09-14","pret":-0.07928,"close":3.04}
{"ticker":"CRC","date":"2015-09-15","pret":-0.00331,"close":3.1}
{"ticker":"CRC","date":"2015-09-16","pret":0.06722,"close":3.25}
{"ticker":"CRC","date":"2015-09-17","pret":0.01231,"close":3.41}
{"ticker":"CRC","date":"2015-09-18","pret":0.02417,"close":3.22}
{"ticker":"CRC","date":"2015-09-21","pret":-0.02417,"close":3.27}
{"ticker":"CRC","date":"2015-09-22","pret":-0.03739,"close":3.18}
{"ticker":"CRC","date":"2015-09-23","pret":0,"close":2.79}
{"ticker":"CRC","date":"2015-09-24","pret":-0.1358,"close":2.82}
{"ticker":"CRC","date":"2015-09-25","pret":0.05311,"close":2.77}
{"ticker":"CRC","date":"2015-09-28","pret":-0.06041,"close":2.34}
{"ticker":"CRC","date":"2015-09-29","pret":-0.17575,"close":2.46}
{"ticker":"CRC","date":"2015-09-30","pret":0.05108,"close":2.6}
{"ticker":"CRC","date":"2015-10-01","pret":0.10245,"close":2.69}
{"ticker":"CRC","date":"2015-10-02","pret":0.00746,"close":3.01}
{"ticker":"CRC","date":"2015-10-05","pret":0.13214,"close":3.6}
{"ticker":"CRC","date":"2015-10-06","pret":0.1648,"close":4}
{"ticker":"CRC","date":"2015-10-07","pret":0.12695,"close":4.06}
{"ticker":"CRC","date":"2015-10-08","pret":-0.01224,"close":4.42}
{"ticker":"CRC","date":"2015-10-09","pret":0.08042,"close":4.71}
{"ticker":"CRC","date":"2015-10-12","pret":0.06383,"close":4.23}
{"ticker":"CRC","date":"2015-10-13","pret":-0.12958,"close":4.05}
{"ticker":"CRC","date":"2015-10-14","pret":-0.03206,"close":3.93}
{"ticker":"CRC","date":"2015-10-15","pret":-0.02025,"close":4.34}
{"ticker":"CRC","date":"2015-10-16","pret":0.11579,"close":4.48}
{"ticker":"CRC","date":"2015-10-19","pret":-0.00915,"close":4.21}
{"ticker":"CRC","date":"2015-10-20","pret":-0.03034,"close":4.2}
{"ticker":"CRC","date":"2015-10-21","pret":-0.01192,"close":3.99}
{"ticker":"CRC","date":"2015-10-22","pret":-0.00722,"close":4.09}
{"ticker":"CRC","date":"2015-10-23","pret":-0.01951,"close":4.05}
{"ticker":"CRC","date":"2015-10-26","pret":-0.00247,"close":3.97}
{"ticker":"CRC","date":"2015-10-27","pret":-0.04288,"close":3.65}
{"ticker":"CRC","date":"2015-10-28","pret":-0.0475,"close":4.24}
{"ticker":"CRC","date":"2015-10-29","pret":0.11236,"close":4.04}
{"ticker":"CRC","date":"2015-10-30","pret":-0.00242,"close":4.04}
{"ticker":"CRC","date":"2015-11-02","pret":0,"close":4.28}
{"ticker":"CRC","date":"2015-11-03","pret":0.0656,"close":4.68}
{"ticker":"CRC","date":"2015-11-04","pret":0.05942,"close":4.63}
{"ticker":"CRC","date":"2015-11-05","pret":-0.00858,"close":4.58}
{"ticker":"CRC","date":"2015-11-06","pret":-0.05311,"close":4.63}
{"ticker":"CRC","date":"2015-11-09","pret":0.03791,"close":4.87}
{"ticker":"CRC","date":"2015-11-10","pret":0.04493,"close":4.93}
{"ticker":"CRC","date":"2015-11-11","pret":0.01454,"close":4.4}
{"ticker":"CRC","date":"2015-11-12","pret":-0.13678,"close":4.05}
{"ticker":"CRC","date":"2015-11-13","pret":-0.04102,"close":3.85}
{"ticker":"CRC","date":"2015-11-16","pret":-0.05052,"close":4.14}
{"ticker":"CRC","date":"2015-11-17","pret":0.0431,"close":4.11}
{"ticker":"CRC","date":"2015-11-18","pret":0.04132,"close":4.23}
{"ticker":"CRC","date":"2015-11-19","pret":-0.01439,"close":4.02}
{"ticker":"CRC","date":"2015-11-20","pret":-0.0369,"close":3.82}
{"ticker":"CRC","date":"2015-11-23","pret":-0.03312,"close":3.9}
{"ticker":"CRC","date":"2015-11-24","pret":0.02558,"close":4.17}
{"ticker":"CRC","date":"2015-11-25","pret":0.0323,"close":4.16}
{"ticker":"CRC","date":"2015-11-26"}
{"ticker":"CRC","date":"2015-11-27","pret":-0.0123,"close":4.17}
{"ticker":"CRC","date":"2015-11-30","pret":0.02203,"close":4.1}
{"ticker":"CRC","date":"2015-12-01","pret":0,"close":4.05}
{"ticker":"CRC","date":"2015-12-02","pret":-0.05474,"close":3.76}
{"ticker":"CRC","date":"2015-12-03","pret":-0.01807,"close":3.65}
{"ticker":"CRC","date":"2015-12-04","pret":-0.07011,"close":3.24}
{"ticker":"CRC","date":"2015-12-07","pret":-0.18344,"close":2.62}
{"ticker":"CRC","date":"2015-12-08","pret":-0.13257,"close":2.69}
{"ticker":"CRC","date":"2015-12-09","pret":0.0631,"close":2.71}
{"ticker":"CRC","date":"2015-12-10","pret":-0.0255,"close":2.85}
{"ticker":"CRC","date":"2015-12-11","pret":0.01465,"close":2.75}
{"ticker":"CRC","date":"2015-12-14","pret":0,"close":2.52}
{"ticker":"CRC","date":"2015-12-15","pret":-0.07551,"close":2.61}
{"ticker":"CRC","date":"2015-12-16","pret":0.04598,"close":2.25}
{"ticker":"CRC","date":"2015-12-17"}
{"ticker":"CRC","date":"2015-12-18","pret":-0.28893,"close":1.98}
{"ticker":"CRC","date":"2015-12-21","pret":0,"close":1.91}
{"ticker":"CRC","date":"2015-12-22","pret":-0.03046,"close":2}
{"ticker":"CRC","date":"2015-12-23","pret":0.06002,"close":2.37}
{"ticker":"CRC","date":"2015-12-24","pret":0.15692,"close":2.34}
{"ticker":"CRC","date":"2015-12-28","pret":-0.09572,"close":2.1}
{"ticker":"CRC","date":"2015-12-29","pret":-0.00917,"close":2.05}
{"ticker":"CRC","date":"2015-12-30","pret":-0.08158,"close":1.99}
{"ticker":"CRC","date":"2015-12-31","pret":-0.03046,"close":2.33}
{"ticker":"CRC","date":"2016-01-04","pret":0.15709,"close":2.03}
{"ticker":"CRC","date":"2016-01-05","pret":-0.10194,"close":1.86}
{"ticker":"CRCM","date":"2015-01-02","pret":0.03436,"close":7.85}
{"ticker":"CRCM","date":"2015-01-05","pret":-0.07124,"close":7.67}
{"ticker":"CRCM","date":"2015-01-06","pret":-0.00911,"close":7.58}
{"ticker":"CRCM","date":"2015-01-07","pret":-0.0198,"close":7.44}
{"ticker":"CRCM","date":"2015-01-08","pret":0,"close":7.54}
{"ticker":"CRCM","date":"2015-01-09","pret":0.01061,"close":7.65}
{"ticker":"CRCM","date":"2015-01-12","pret":0.00526,"close":7.39}
{"ticker":"CRCM","date":"2015-01-13","pret":-0.02391,"close":7.3}
{"ticker":"CRCM","date":"2015-01-14","pret":-0.03279,"close":7.24}
{"ticker":"CRCM","date":"2015-01-15","pret":0.00139,"close":7.2}
{"ticker":"CRCM","date":"2015-01-16","pret":-0.00696,"close":7.4}
{"ticker":"CRCM","date":"2015-01-20","pret":0.04506,"close":7.36}
{"ticker":"CRCM","date":"2015-01-21","pret":-0.0148,"close":7.3}
{"ticker":"CRCM","date":"2015-01-22","pret":-0.00271,"close":7.45}
{"ticker":"CRCM","date":"2015-01-23","pret":0.01215,"close":7.42}
{"ticker":"CRCM","date":"2015-01-26","pret":0.00268,"close":8.04}
{"ticker":"CRCM","date":"2015-01-27","pret":0.0673,"close":8.32}
{"ticker":"CRCM","date":"2015-01-28","pret":0.03323,"close":7.89}
{"ticker":"CRCM","date":"2015-01-29","pret":-0.037,"close":8.15}
{"ticker":"CRCM","date":"2015-01-30","pret":0.01372,"close":7.97}
{"ticker":"CRCM","date":"2015-02-02","pret":-0.01624,"close":7.56}
{"ticker":"CRCM","date":"2015-02-03","pret":-0.05037,"close":7.73}
{"ticker":"CRCM","date":"2015-02-04","pret":0.01707,"close":7.87}
{"ticker":"CRCM","date":"2015-02-05","pret":0.02317,"close":8.18}
{"ticker":"CRCM","date":"2015-02-06","pret":0.04235,"close":8.07}
{"ticker":"CRCM","date":"2015-02-09","pret":-0.01227,"close":7.93}
{"ticker":"CRCM","date":"2015-02-10","pret":-0.01367,"close":8.09}
{"ticker":"CRCM","date":"2015-02-11","pret":0.00872,"close":8.06}
{"ticker":"CRCM","date":"2015-02-12","pret":-0.00498,"close":8.05}
{"ticker":"CRCM","date":"2015-02-13","pret":-0.00125,"close":7.98}
{"ticker":"CRCM","date":"2015-02-17","pret":-0.00752,"close":7.73}
{"ticker":"CRCM","date":"2015-02-18","pret":-0.03325,"close":7.89}
{"ticker":"CRCM","date":"2015-02-19","pret":0.0142,"close":7.75}
{"ticker":"CRCM","date":"2015-02-20","pret":-0.00385,"close":7.99}
{"ticker":"CRCM","date":"2015-02-23","pret":0.02917,"close":7.93}
{"ticker":"CRCM","date":"2015-02-24","pret":-0.02148,"close":7.96}
{"ticker":"CRCM","date":"2015-02-25","pret":0.02148,"close":8.04}
{"ticker":"CRCM","date":"2015-02-26","pret":0.00747,"close":8}
{"ticker":"CRCM","date":"2015-02-27","pret":-0.00373,"close":7.99}
{"ticker":"CRCM","date":"2015-03-02","pret":-0.0075,"close":7.98}
{"ticker":"CRCM","date":"2015-03-03","pret":0.00125,"close":7.77}
{"ticker":"CRCM","date":"2015-03-04","pret":-0.02796,"close":7.67}
{"ticker":"CRCM","date":"2015-03-05","pret":-0.00776,"close":7.54}
{"ticker":"CRCM","date":"2015-03-06","pret":-0.02232,"close":7.73}
{"ticker":"CRCM","date":"2015-03-09","pret":0.02621,"close":7.74}
{"ticker":"CRCM","date":"2015-03-10","pret":0.00129,"close":7.45}
{"ticker":"CRCM","date":"2015-03-11","pret":-0.02485,"close":7.62}
{"ticker":"CRCM","date":"2015-03-12","pret":0.01316,"close":7.39}
{"ticker":"CRCM","date":"2015-03-13","pret":-0.02918,"close":7.43}
{"ticker":"CRCM","date":"2015-03-16","pret":0.00938,"close":7.17}
{"ticker":"CRCM","date":"2015-03-17","pret":-0.04779,"close":7.09}
{"ticker":"CRCM","date":"2015-03-18","pret":0,"close":7.37}
{"ticker":"CRCM","date":"2015-03-19","pret":-0.0665,"close":7.77}
{"ticker":"CRCM","date":"2015-03-20","pret":0.12358,"close":7.79}
{"ticker":"CRCM","date":"2015-03-23","pret":0.02865,"close":7.72}
{"ticker":"CRCM","date":"2015-03-24","pret":-0.00773,"close":7.78}
{"ticker":"CRCM","date":"2015-03-25","pret":0.0154,"close":7.79}
{"ticker":"CRCM","date":"2015-03-26","pret":-0.01024,"close":7.73}
{"ticker":"CRCM","date":"2015-03-27","pret":-0.01165,"close":7.93}
{"ticker":"CRCM","date":"2015-03-30","pret":0.03455,"close":7.78}
{"ticker":"CRCM","date":"2015-03-31","pret":-0.01905,"close":7.58}
{"ticker":"CRCM","date":"2015-04-01","pret":-0.02729,"close":7.18}
{"ticker":"CRCM","date":"2015-04-02","pret":-0.04583,"close":7.42}
{"ticker":"CRCM","date":"2015-04-06","pret":0.02183,"close":7.1}
{"ticker":"CRCM","date":"2015-04-07","pret":-0.04556,"close":7.07}
{"ticker":"CRCM","date":"2015-04-08","pret":-0.00141,"close":7.12}
{"ticker":"CRCM","date":"2015-04-09","pret":-0.00995,"close":7.03}
{"ticker":"CRCM","date":"2015-04-10","pret":0.00712,"close":7.04}
{"ticker":"CRCM","date":"2015-04-13","pret":-0.00142,"close":6.99}
{"ticker":"CRCM","date":"2015-04-14","pret":-0.01287,"close":6.99}
{"ticker":"CRCM","date":"2015-04-15","pret":0.01287,"close":6.98}
{"ticker":"CRCM","date":"2015-04-16","pret":-0.01575,"close":6.87}
{"ticker":"CRCM","date":"2015-04-17","pret":-0.01161,"close":6.81}
{"ticker":"CRCM","date":"2015-04-20","pret":-0.00586,"close":6.69}
{"ticker":"CRCM","date":"2015-04-21","pret":-0.01033,"close":6.98}
{"ticker":"CRCM","date":"2015-04-22","pret":0.04638,"close":6.82}
{"ticker":"CRCM","date":"2015-04-23","pret":-0.03459,"close":6.81}
{"ticker":"CRCM","date":"2015-04-24","pret":0.00146,"close":6.8}
{"ticker":"CRCM","date":"2015-04-27","pret":-0.00587,"close":6.79}
{"ticker":"CRCM","date":"2015-04-28","pret":0.00147,"close":6.77}
{"ticker":"CRCM","date":"2015-04-29","pret":-0.00442,"close":6.71}
{"ticker":"CRCM","date":"2015-04-30","pret":-0.01488,"close":6.42}
{"ticker":"CRCM","date":"2015-05-01","pret":-0.03354,"close":6.32}
{"ticker":"CRCM","date":"2015-05-04","pret":-0.02036,"close":6.3}
{"ticker":"CRCM","date":"2015-05-05","pret":-0.00317,"close":6.33}
{"ticker":"CRCM","date":"2015-05-06","pret":-0.00477,"close":6.31}
{"ticker":"CRCM","date":"2015-05-07","pret":0.00636,"close":6.34}
{"ticker":"CRCM","date":"2015-05-08","pret":0.01572,"close":6.3}
{"ticker":"CRCM","date":"2015-05-11","pret":-0.01731,"close":6.43}
{"ticker":"CRCM","date":"2015-05-12","pret":-0.016,"close":6.26}
{"ticker":"CRCM","date":"2015-05-13","pret":0.016,"close":6.28}
{"ticker":"CRCM","date":"2015-05-14","pret":-0.00159,"close":6.26}
{"ticker":"CRCM","date":"2015-05-15","pret":-0.01603,"close":6.24}
{"ticker":"CRCM","date":"2015-05-18","pret":-0.00162,"close":6.18}
{"ticker":"CRCM","date":"2015-05-19","pret":-0.00162,"close":6.18}
{"ticker":"CRCM","date":"2015-05-20","pret":-0.00487,"close":6.22}
{"ticker":"CRCM","date":"2015-05-21","pret":0.01455,"close":6.16}
{"ticker":"CRCM","date":"2015-05-22","pret":0,"close":6.16}
{"ticker":"CRCM","date":"2015-05-26","pret":-0.02437,"close":6.25}
{"ticker":"CRCM","date":"2015-05-27","pret":0.03554,"close":6.21}
{"ticker":"CRCM","date":"2015-05-28","pret":-0.01761,"close":6.18}
{"ticker":"CRCM","date":"2015-05-29","pret":0.00161,"close":6.16}
{"ticker":"CRCM","date":"2015-06-01","pret":-0.00647,"close":6.1}
{"ticker":"CRCM","date":"2015-06-02","pret":-0.01143,"close":6.09}
{"ticker":"CRCM","date":"2015-06-03","pret":0.00164,"close":6.06}
{"ticker":"CRCM","date":"2015-06-04","pret":-0.00658,"close":6.06}
{"ticker":"CRCM","date":"2015-06-05","pret":-0.00496,"close":6.02}
{"ticker":"CRCM","date":"2015-06-08","pret":0,"close":6.23}
{"ticker":"CRCM","date":"2015-06-09","pret":0.03583,"close":6.11}
{"ticker":"CRCM","date":"2015-06-10","pret":-0.0145,"close":6.17}
{"ticker":"CRCM","date":"2015-06-11","pret":0.00162,"close":6.02}
{"ticker":"CRCM","date":"2015-06-12","pret":-0.02961,"close":6}
{"ticker":"CRCM","date":"2015-06-15","pret":0,"close":6.53}
{"ticker":"CRCM","date":"2015-06-16","pret":0.08171,"close":6.55}
{"ticker":"CRCM","date":"2015-06-17","pret":0.00919,"close":6.32}
{"ticker":"CRCM","date":"2015-06-18","pret":-0.04044,"close":6.25}
{"ticker":"CRCM","date":"2015-06-19","pret":0.00475,"close":6.02}
{"ticker":"CRCM","date":"2015-06-22","pret":-0.04194,"close":6.14}
{"ticker":"CRCM","date":"2015-06-23","pret":0.01309,"close":6.25}
{"ticker":"CRCM","date":"2015-06-24","pret":0.0081,"close":6.23}
{"ticker":"CRCM","date":"2015-06-25","pret":0.00322,"close":6.31}
{"ticker":"CRCM","date":"2015-06-26","pret":0.02068,"close":6.16}
{"ticker":"CRCM","date":"2015-06-29","pret":-0.03526,"close":5.7}
{"ticker":"CRCM","date":"2015-06-30","pret":-0.064,"close":5.92}
{"ticker":"CRCM","date":"2015-07-01","pret":0.02406,"close":5.83}
{"ticker":"CRCM","date":"2015-07-02","pret":-0.00681,"close":5.85}
{"ticker":"CRCM","date":"2015-07-06","pret":-0.00858,"close":5.99}
{"ticker":"CRCM","date":"2015-07-07","pret":0.02217,"close":6.17}
{"ticker":"CRCM","date":"2015-07-08","pret":0.0348,"close":6.09}
{"ticker":"CRCM","date":"2015-07-09","pret":0.00163,"close":6.17}
{"ticker":"CRCM","date":"2015-07-10","pret":0.01132,"close":6.5}
{"ticker":"CRCM","date":"2015-07-13","pret":0.05322,"close":6.62}
{"ticker":"CRCM","date":"2015-07-14","pret":0,"close":6.55}
{"ticker":"CRCM","date":"2015-07-15","pret":-0.01073,"close":6.26}
{"ticker":"CRCM","date":"2015-07-16","pret":-0.02813,"close":6.31}
{"ticker":"CRCM","date":"2015-07-17","pret":0.00789,"close":6.28}
{"ticker":"CRCM","date":"2015-07-20","pret":-0.01585,"close":6.16}
{"ticker":"CRCM","date":"2015-07-21","pret":-0.01448,"close":6.2}
{"ticker":"CRCM","date":"2015-07-22","pret":-0.00325,"close":6.2}
{"ticker":"CRCM","date":"2015-07-23","pret":0.01292,"close":6.2}
{"ticker":"CRCM","date":"2015-07-24","pret":-0.00968,"close":5.97}
{"ticker":"CRCM","date":"2015-07-27","pret":-0.03463,"close":5.98}
{"ticker":"CRCM","date":"2015-07-28","pret":0.00335,"close":5.99}
{"ticker":"CRCM","date":"2015-07-29","pret":0.01164,"close":5.91}
{"ticker":"CRCM","date":"2015-07-30","pret":-0.0302,"close":5.99}
{"ticker":"CRCM","date":"2015-07-31","pret":0.02523,"close":6}
{"ticker":"CRCM","date":"2015-08-03","pret":0.00497,"close":6.13}
{"ticker":"CRCM","date":"2015-08-04","pret":0.00823,"close":5.87}
{"ticker":"CRCM","date":"2015-08-05","pret":-0.04185,"close":5.94}
{"ticker":"CRCM","date":"2015-08-06","pret":0.01527,"close":5.89}
{"ticker":"CRCM","date":"2015-08-07","pret":-0.01869,"close":5.7}
{"ticker":"CRCM","date":"2015-08-10","pret":-0.01905,"close":5.73}
{"ticker":"CRCM","date":"2015-08-11","pret":-0.00878,"close":5.73}
{"ticker":"CRCM","date":"2015-08-12","pret":0.00352,"close":5.7}
{"ticker":"CRCM","date":"2015-08-13","pret":0,"close":5.68}
{"ticker":"CRCM","date":"2015-08-14","pret":-0.00706,"close":5.65}
{"ticker":"CRCM","date":"2015-08-17","pret":-0.00532,"close":5.4}
{"ticker":"CRCM","date":"2015-08-18","pret":-0.04924,"close":5.4}
{"ticker":"CRCM","date":"2015-08-19","pret":0.00373,"close":5.36}
{"ticker":"CRCM","date":"2015-08-20","pret":-0.00748,"close":5.35}
{"ticker":"CRCM","date":"2015-08-21","pret":-0.02277,"close":5.37}
{"ticker":"CRCM","date":"2015-08-24","pret":0.01335,"close":5.83}
{"ticker":"CRCM","date":"2015-08-25","pret":0.12616,"close":5.68}
{"ticker":"CRCM","date":"2015-08-26","pret":-0.03742,"close":5.75}
{"ticker":"CRCM","date":"2015-08-27","pret":-0.00521,"close":5.79}
{"ticker":"CRCM","date":"2015-08-28","pret":0.00348,"close":5.87}
{"ticker":"CRCM","date":"2015-08-31","pret":0.01892,"close":5.94}
{"ticker":"CRCM","date":"2015-09-01","pret":0,"close":5.86}
{"ticker":"CRCM","date":"2015-09-02","pret":0.0051,"close":5.97}
{"ticker":"CRCM","date":"2015-09-03","pret":0.01514,"close":5.88}
{"ticker":"CRCM","date":"2015-09-04","pret":-0.02707,"close":5.94}
{"ticker":"CRCM","date":"2015-09-08","pret":0.02205,"close":6}
{"ticker":"CRCM","date":"2015-09-09","pret":0.01664,"close":5.96}
{"ticker":"CRCM","date":"2015-09-10","pret":-0.01496,"close":5.98}
{"ticker":"CRCM","date":"2015-09-11","pret":-0.00336,"close":6.02}
{"ticker":"CRCM","date":"2015-09-14","pret":0.01003,"close":6}
{"ticker":"CRCM","date":"2015-09-15","pret":-0.00333,"close":6.02}
{"ticker":"CRCM","date":"2015-09-16","pret":0.005,"close":6}
{"ticker":"CRCM","date":"2015-09-17","pret":-0.00166,"close":5.96}
{"ticker":"CRCM","date":"2015-09-18","pret":-0.01847,"close":5.66}
{"ticker":"CRCM","date":"2015-09-21","pret":-0.02575,"close":5.76}
{"ticker":"CRCM","date":"2015-09-22","pret":-0.00348,"close":5.78}
{"ticker":"CRCM","date":"2015-09-23","pret":0.01214,"close":5.38}
{"ticker":"CRCM","date":"2015-09-24","pret":-0.08263,"close":5.28}
{"ticker":"CRCM","date":"2015-09-25","pret":-0.00563,"close":5.03}
{"ticker":"CRCM","date":"2015-09-28","pret":-0.05219,"close":5.01}
{"ticker":"CRCM","date":"2015-09-29","pret":-0.00398,"close":5.06}
{"ticker":"CRCM","date":"2015-09-30","pret":0.01188,"close":5.14}
{"ticker":"CRCM","date":"2015-10-01","pret":0.01756,"close":5.13}
{"ticker":"CRCM","date":"2015-10-02","pret":-0.01167,"close":5.16}
{"ticker":"CRCM","date":"2015-10-05","pret":0.01553,"close":5.51}
{"ticker":"CRCM","date":"2015-10-06","pret":0.05801,"close":5.45}
{"ticker":"CRCM","date":"2015-10-07","pret":0.00905,"close":5.46}
{"ticker":"CRCM","date":"2015-10-08","pret":-0.01452,"close":5.77}
{"ticker":"CRCM","date":"2015-10-09","pret":0.05685,"close":6.06}
{"ticker":"CRCM","date":"2015-10-12","pret":0.04558,"close":6.02}
{"ticker":"CRCM","date":"2015-10-13","pret":-0.00331,"close":5.76}
{"ticker":"CRCM","date":"2015-10-14","pret":-0.0492,"close":5.71}
{"ticker":"CRCM","date":"2015-10-15","pret":-0.00523,"close":5.98}
{"ticker":"CRCM","date":"2015-10-16","pret":0.04779,"close":6.04}
{"ticker":"CRCM","date":"2015-10-19","pret":0.00664,"close":6.02}
{"ticker":"CRCM","date":"2015-10-20","pret":-0.00166,"close":6.12}
{"ticker":"CRCM","date":"2015-10-21","pret":0.01318,"close":5.71}
{"ticker":"CRCM","date":"2015-10-22","pret":-0.06247,"close":5.91}
{"ticker":"CRCM","date":"2015-10-23","pret":0.03593,"close":6.01}
{"ticker":"CRCM","date":"2015-10-26","pret":0.01003,"close":5.93}
{"ticker":"CRCM","date":"2015-10-27","pret":-0.02528,"close":5.72}
{"ticker":"CRCM","date":"2015-10-28","pret":-0.02944,"close":6}
{"ticker":"CRCM","date":"2015-10-29","pret":0.05305,"close":5.78}
{"ticker":"CRCM","date":"2015-10-30","pret":-0.04256,"close":6.01}
{"ticker":"CRCM","date":"2015-11-02","pret":0.04589,"close":6}
{"ticker":"CRCM","date":"2015-11-03","pret":-0.00333,"close":6.01}
{"ticker":"CRCM","date":"2015-11-04","pret":0.00166,"close":6}
{"ticker":"CRCM","date":"2015-11-05","pret":-0.00835,"close":5.99}
{"ticker":"CRCM","date":"2015-11-06","pret":0.00335,"close":6.01}
{"ticker":"CRCM","date":"2015-11-09","pret":-0.00335,"close":6}
{"ticker":"CRCM","date":"2015-11-10","pret":0.00835,"close":5.93}
{"ticker":"CRCM","date":"2015-11-11","pret":-0.00668,"close":5.94}
{"ticker":"CRCM","date":"2015-11-12","pret":-0.0118,"close":5.84}
{"ticker":"CRCM","date":"2015-11-13","pret":-0.01709,"close":5.78}
{"ticker":"CRCM","date":"2015-11-16","pret":0,"close":5.94}
{"ticker":"CRCM","date":"2015-11-17","pret":0.02889,"close":6.02}
{"ticker":"CRCM","date":"2015-11-18","pret":-0.00168,"close":6.1}
{"ticker":"CRCM","date":"2015-11-19","pret":0.02649,"close":6.17}
{"ticker":"CRCM","date":"2015-11-20","pret":0.0146,"close":6.52}
{"ticker":"CRCM","date":"2015-11-23","pret":0.04871,"close":6.89}
{"ticker":"CRCM","date":"2015-11-24","pret":0.05229,"close":6.81}
{"ticker":"CRCM","date":"2015-11-25","pret":-0.01171,"close":6.78}
{"ticker":"CRCM","date":"2015-11-26"}
{"ticker":"CRCM","date":"2015-11-27","pret":-0.00295,"close":6.78}
{"ticker":"CRCM","date":"2015-11-30","pret":0.00736,"close":6.9}
{"ticker":"CRCM","date":"2015-12-01","pret":0.01166,"close":6.98}
{"ticker":"CRCM","date":"2015-12-02","pret":0.01296,"close":6.9}
{"ticker":"CRCM","date":"2015-12-03","pret":-0.01296,"close":6.88}
{"ticker":"CRCM","date":"2015-12-04","pret":0,"close":6.78}
{"ticker":"CRCM","date":"2015-12-07","pret":-0.01607,"close":6.84}
{"ticker":"CRCM","date":"2015-12-08","pret":0.00734,"close":6.54}
{"ticker":"CRCM","date":"2015-12-09","pret":-0.04332,"close":6.49}
{"ticker":"CRCM","date":"2015-12-10","pret":-0.01384,"close":6.24}
{"ticker":"CRCM","date":"2015-12-11","pret":-0.05407,"close":6.01}
{"ticker":"CRCM","date":"2015-12-14","pret":-0.02147,"close":5.94}
{"ticker":"CRCM","date":"2015-12-15","pret":-0.00334,"close":6.4}
{"ticker":"CRCM","date":"2015-12-16","pret":0.06328,"close":6.8}
{"ticker":"CRCM","date":"2015-12-17"}
{"ticker":"CRCM","date":"2015-12-18","pret":0.10866,"close":7.33}
{"ticker":"CRCM","date":"2015-12-21","pret":0.03602,"close":7.47}
{"ticker":"CRCM","date":"2015-12-22","pret":0.0162,"close":7.3}
{"ticker":"CRCM","date":"2015-12-23","pret":-0.03127,"close":7.32}
{"ticker":"CRCM","date":"2015-12-24","pret":0.01372,"close":7.27}
{"ticker":"CRCM","date":"2015-12-28","pret":-0.01234,"close":7.26}
{"ticker":"CRCM","date":"2015-12-29","pret":0.00687,"close":7.28}
{"ticker":"CRCM","date":"2015-12-30","pret":-0.00274,"close":7.27}
{"ticker":"CRCM","date":"2015-12-31","pret":-0.00828,"close":7.16}
{"ticker":"CRCM","date":"2016-01-04","pret":-0.02525,"close":7.05}
{"ticker":"CRCM","date":"2016-01-05","pret":0.00142,"close":7.06}
{"ticker":"CRD.B","date":"2015-01-02","pret":-0.03881,"close":10.19}
{"ticker":"CRD.B","date":"2015-01-05","pret":-0.02641,"close":10.1}
{"ticker":"CRD.B","date":"2015-01-06","pret":0.00099,"close":9.8}
{"ticker":"CRD.B","date":"2015-01-07","pret":-0.02608,"close":9.74}
{"ticker":"CRD.B","date":"2015-01-08","pret":0.00102,"close":9.84}
{"ticker":"CRD.B","date":"2015-01-09","pret":-0.00407,"close":9.57}
{"ticker":"CRD.B","date":"2015-01-12","pret":-0.02791,"close":9.32}
{"ticker":"CRD.B","date":"2015-01-13","pret":-0.01054,"close":9.55}
{"ticker":"CRD.B","date":"2015-01-14","pret":-0.00318,"close":9.49}
{"ticker":"CRD.B","date":"2015-01-15","pret":0.00741,"close":9.19}
{"ticker":"CRD.B","date":"2015-01-16","pret":-0.03872,"close":9.48}
{"ticker":"CRD.B","date":"2015-01-20","pret":0.03554,"close":9.5}
{"ticker":"CRD.B","date":"2015-01-21","pret":-0.00212,"close":9.45}
{"ticker":"CRD.B","date":"2015-01-22","pret":0.01369,"close":9.9}
{"ticker":"CRD.B","date":"2015-01-23","pret":0.03898,"close":9.84}
{"ticker":"CRD.B","date":"2015-01-26","pret":-0.01418,"close":9.91}
{"ticker":"CRD.B","date":"2015-01-27","pret":-0.01439,"close":9.7}
{"ticker":"CRD.B","date":"2015-01-28","pret":0.00516,"close":9.41}
{"ticker":"CRD.B","date":"2015-01-29","pret":-0.0453,"close":9.61}
{"ticker":"CRD.B","date":"2015-01-30","pret":0.02238,"close":9.35}
{"ticker":"CRD.B","date":"2015-02-02","pret":-0.00953,"close":9.41}
{"ticker":"CRD.B","date":"2015-02-03","pret":0.01374,"close":9.88}
{"ticker":"CRD.B","date":"2015-02-04","pret":0.02896,"close":9.77}
{"ticker":"CRD.B","date":"2015-02-05","pret":-0.01231,"close":9.89}
{"ticker":"CRD.B","date":"2015-02-06","pret":0.02447,"close":10.06}
{"ticker":"CRD.B","date":"2015-02-09","pret":0.00702,"close":9.8}
{"ticker":"CRD.B","date":"2015-02-10","pret":-0.01918,"close":9.72}
{"ticker":"CRD.B","date":"2015-02-11","pret":-0.01437,"close":9.75}
{"ticker":"CRD.B","date":"2015-02-12","pret":0.02351,"close":9.81}
{"ticker":"CRD.B","date":"2015-02-13","pret":-0.0122,"close":9.62}
{"ticker":"CRD.B","date":"2015-02-17","pret":-0.01235,"close":9.6}
{"ticker":"CRD.B","date":"2015-02-18","pret":-0.01145,"close":9.25}
{"ticker":"CRD.B","date":"2015-02-19","pret":-0.03084,"close":9.26}
{"ticker":"CRD.B","date":"2015-02-20","pret":0.01819,"close":9.39}
{"ticker":"CRD.B","date":"2015-02-23","pret":-0.02035,"close":9.23}
{"ticker":"CRD.B","date":"2015-02-24","pret":0.00969,"close":9.32}
{"ticker":"CRD.B","date":"2015-02-25","pret":0.00214,"close":9.01}
{"ticker":"CRD.B","date":"2015-02-26","pret":-0.03926,"close":9.01}
{"ticker":"CRD.B","date":"2015-02-27","pret":0,"close":9.09}
{"ticker":"CRD.B","date":"2015-03-02","pret":0.00444,"close":8.93}
{"ticker":"CRD.B","date":"2015-03-03","pret":-0.01788,"close":8.78}
{"ticker":"CRD.B","date":"2015-03-04","pret":-0.01248,"close":8.64}
{"ticker":"CRD.B","date":"2015-03-05","pret":-0.01611,"close":8.76}
{"ticker":"CRD.B","date":"2015-03-06","pret":-0.00349,"close":8.78}
{"ticker":"CRD.B","date":"2015-03-09","pret":0.02756,"close":8.88}
{"ticker":"CRD.B","date":"2015-03-10","pret":0,"close":8.49}
{"ticker":"CRD.B","date":"2015-03-11","pret":-0.04044,"close":8.26}
{"ticker":"CRD.B","date":"2015-03-12","pret":-0.01186,"close":8.87}
{"ticker":"CRD.B","date":"2015-03-13","pret":0.05908,"close":8.73}
{"ticker":"CRD.B","date":"2015-03-16","pret":-0.01018,"close":8.91}
{"ticker":"CRD.B","date":"2015-03-17","pret":-0.00913,"close":8.71}
{"ticker":"CRD.B","date":"2015-03-18","pret":-0.0023,"close":8.89}
{"ticker":"CRD.B","date":"2015-03-19","pret":0.0216,"close":8.71}
{"ticker":"CRD.B","date":"2015-03-20","pret":-0.01816,"close":8.75}
{"ticker":"CRD.B","date":"2015-03-23","pret":-0.00459,"close":8.79}
{"ticker":"CRD.B","date":"2015-03-24","pret":0,"close":8.89}
{"ticker":"CRD.B","date":"2015-03-25","pret":0.0205,"close":8.6}
{"ticker":"CRD.B","date":"2015-03-26","pret":-0.02975,"close":8.67}
{"ticker":"CRD.B","date":"2015-03-27","pret":0.00464,"close":8.68}
{"ticker":"CRD.B","date":"2015-03-30","pret":0.00461,"close":8.69}
{"ticker":"CRD.B","date":"2015-03-31","pret":-0.00115,"close":8.64}
{"ticker":"CRD.B","date":"2015-04-01","pret":-0.01159,"close":8.71}
{"ticker":"CRD.B","date":"2015-04-02","pret":0.01962,"close":8.62}
{"ticker":"CRD.B","date":"2015-04-06","pret":-0.01497,"close":8.7}
{"ticker":"CRD.B","date":"2015-04-07","pret":0.00463,"close":8.59}
{"ticker":"CRD.B","date":"2015-04-08","pret":-0.01278,"close":8.76}
{"ticker":"CRD.B","date":"2015-04-09","pret":0.03109,"close":8.76}
{"ticker":"CRD.B","date":"2015-04-10","pret":0.01127,"close":8.75}
{"ticker":"CRD.B","date":"2015-04-13","pret":-0.0181,"close":8.71}
{"ticker":"CRD.B","date":"2015-04-14","pret":-0.01033,"close":8.62}
{"ticker":"CRD.B","date":"2015-04-15","pret":0.00345,"close":8.75}
{"ticker":"CRD.B","date":"2015-04-16","pret":0.00344,"close":8.67}
{"ticker":"CRD.B","date":"2015-04-17","pret":-0.00921,"close":8.29}
{"ticker":"CRD.B","date":"2015-04-20","pret":-0.0401,"close":8.36}
{"ticker":"CRD.B","date":"2015-04-21","pret":0.006,"close":8.27}
{"ticker":"CRD.B","date":"2015-04-22","pret":-0.01567,"close":8.23}
{"ticker":"CRD.B","date":"2015-04-23","pret":-0.00609,"close":8.34}
{"ticker":"CRD.B","date":"2015-04-24","pret":0.01937,"close":8.33}
{"ticker":"CRD.B","date":"2015-04-27","pret":-0.0012,"close":8.29}
{"ticker":"CRD.B","date":"2015-04-28","pret":0,"close":8.54}
{"ticker":"CRD.B","date":"2015-04-29","pret":0.02255,"close":8.49}
{"ticker":"CRD.B","date":"2015-04-30","pret":-0.01538,"close":8.17}
{"ticker":"CRD.B","date":"2015-05-01","pret":-0.0278,"close":8.25}
{"ticker":"CRD.B","date":"2015-05-04","pret":0.00733,"close":8.28}
{"ticker":"CRD.B","date":"2015-05-05","pret":0,"close":8.18}
{"ticker":"CRD.B","date":"2015-05-06","pret":-0.00733,"close":8.15}
{"ticker":"CRD.B","date":"2015-05-07","pret":-0.01233,"close":8.05}
{"ticker":"CRD.B","date":"2015-05-08","pret":0.01722,"close":8.05}
{"ticker":"CRD.B","date":"2015-05-11","pret":-0.0222,"close":7.88}
{"ticker":"CRD.B","date":"2015-05-12","pret":-0.02142,"close":7.64}
{"ticker":"CRD.B","date":"2015-05-13","pret":-0.02581,"close":7.88}
{"ticker":"CRD.B","date":"2015-05-14","pret":0.03089,"close":7.97}
{"ticker":"CRD.B","date":"2015-05-15","pret":0.01634,"close":7.69}
{"ticker":"CRD.B","date":"2015-05-18","pret":-0.06039,"close":7.73}
{"ticker":"CRD.B","date":"2015-05-19","pret":0.01185,"close":7.71}
{"ticker":"CRD.B","date":"2015-05-20","pret":0.0143,"close":7.8}
{"ticker":"CRD.B","date":"2015-05-21","pret":0.00129,"close":7.67}
{"ticker":"CRD.B","date":"2015-05-22","pret":-0.02215,"close":7.53}
{"ticker":"CRD.B","date":"2015-05-26","pret":-0.00927,"close":7.41}
{"ticker":"CRD.B","date":"2015-05-27","pret":-0.01744,"close":7.47}
{"ticker":"CRD.B","date":"2015-05-28","pret":0.00405,"close":7.33}
{"ticker":"CRD.B","date":"2015-05-29","pret":-0.01768,"close":7.29}
{"ticker":"CRD.B","date":"2015-06-01","pret":0.01091,"close":7.27}
{"ticker":"CRD.B","date":"2015-06-02","pret":-0.02334,"close":7.32}
{"ticker":"CRD.B","date":"2015-06-03","pret":0.01653,"close":7.5}
{"ticker":"CRD.B","date":"2015-06-04","pret":0.00952,"close":7.47}
{"ticker":"CRD.B","date":"2015-06-05","pret":0.01344,"close":7.53}
{"ticker":"CRD.B","date":"2015-06-08","pret":0,"close":7.49}
{"ticker":"CRD.B","date":"2015-06-09","pret":-0.00536,"close":7.41}
{"ticker":"CRD.B","date":"2015-06-10","pret":0.00402,"close":7.79}
{"ticker":"CRD.B","date":"2015-06-11","pret":0.03804,"close":7.82}
{"ticker":"CRD.B","date":"2015-06-12","pret":0.00641,"close":7.82}
{"ticker":"CRD.B","date":"2015-06-15","pret":-0.01158,"close":8.05}
{"ticker":"CRD.B","date":"2015-06-16","pret":0.03683,"close":8.34}
{"ticker":"CRD.B","date":"2015-06-17","pret":0.05104,"close":8.35}
{"ticker":"CRD.B","date":"2015-06-18","pret":0,"close":8.59}
{"ticker":"CRD.B","date":"2015-06-19","pret":-0.01432,"close":8.56}
{"ticker":"CRD.B","date":"2015-06-22","pret":0.03774,"close":8.76}
{"ticker":"CRD.B","date":"2015-06-23","pret":0.02062,"close":8.97}
{"ticker":"CRD.B","date":"2015-06-24","pret":0.01909,"close":8.75}
{"ticker":"CRD.B","date":"2015-06-25","pret":-0.0157,"close":8.76}
{"ticker":"CRD.B","date":"2015-06-26","pret":-0.00453,"close":8.72}
{"ticker":"CRD.B","date":"2015-06-29","pret":-0.01027,"close":8.34}
{"ticker":"CRD.B","date":"2015-06-30","pret":-0.04216,"close":8.43}
{"ticker":"CRD.B","date":"2015-07-01","pret":0.03756,"close":8.49}
{"ticker":"CRD.B","date":"2015-07-02","pret":-0.01626,"close":8.43}
{"ticker":"CRD.B","date":"2015-07-06","pret":-0.0529,"close":8.4}
{"ticker":"CRD.B","date":"2015-07-07","pret":0.03159,"close":8.44}
{"ticker":"CRD.B","date":"2015-07-08","pret":0.00358,"close":8.12}
{"ticker":"CRD.B","date":"2015-07-09","pret":-0.00239,"close":8.15}
{"ticker":"CRD.B","date":"2015-07-10","pret":-0.01687,"close":8.3}
{"ticker":"CRD.B","date":"2015-07-13","pret":0.00726,"close":8.25}
{"ticker":"CRD.B","date":"2015-07-14","pret":0.00121,"close":8.3}
{"ticker":"CRD.B","date":"2015-07-15","pret":-0.00604,"close":8.23}
{"ticker":"CRD.B","date":"2015-07-16","pret":0.00845,"close":8.18}
{"ticker":"CRD.B","date":"2015-07-17","pret":-0.01088,"close":8.21}
{"ticker":"CRD.B","date":"2015-07-20","pret":0.00121,"close":8.11}
{"ticker":"CRD.B","date":"2015-07-21","pret":-0.01961,"close":8.04}
{"ticker":"CRD.B","date":"2015-07-22","pret":-0.0087,"close":8.07}
{"ticker":"CRD.B","date":"2015-07-23","pret":0.0087,"close":7.86}
{"ticker":"CRD.B","date":"2015-07-24","pret":-0.03527,"close":7.58}
{"ticker":"CRD.B","date":"2015-07-27","pret":-0.05806,"close":7.4}
{"ticker":"CRD.B","date":"2015-07-28","pret":0.01484,"close":7.29}
{"ticker":"CRD.B","date":"2015-07-29","pret":-0.0396,"close":7.08}
{"ticker":"CRD.B","date":"2015-07-30","pret":-0.0112,"close":6.94}
{"ticker":"CRD.B","date":"2015-07-31","pret":-0.02135,"close":6.92}
{"ticker":"CRD.B","date":"2015-08-03","pret":0,"close":7.02}
{"ticker":"CRD.B","date":"2015-08-04","pret":-0.00722,"close":6.82}
{"ticker":"CRD.B","date":"2015-08-05","pret":0.00722,"close":6.84}
{"ticker":"CRD.B","date":"2015-08-06","pret":-0.01012,"close":6.79}
{"ticker":"CRD.B","date":"2015-08-07","pret":-0.04155,"close":6.84}
{"ticker":"CRD.B","date":"2015-08-10","pret":0.04009,"close":6.75}
{"ticker":"CRD.B","date":"2015-08-11","pret":-0.02805,"close":6.66}
{"ticker":"CRD.B","date":"2015-08-12","pret":-0.0166,"close":6.65}
{"ticker":"CRD.B","date":"2015-08-13","pret":-0.00152,"close":6.57}
{"ticker":"CRD.B","date":"2015-08-14","pret":-0.01381,"close":6.78}
{"ticker":"CRD.B","date":"2015-08-17","pret":0.03791,"close":6.8}
{"ticker":"CRD.B","date":"2015-08-18","pret":0.00594,"close":6.75}
{"ticker":"CRD.B","date":"2015-08-19","pret":-0.00148,"close":6.75}
{"ticker":"CRD.B","date":"2015-08-20","pret":-0.00744,"close":6.7}
{"ticker":"CRD.B","date":"2015-08-21","pret":-0.01655,"close":6.9}
{"ticker":"CRD.B","date":"2015-08-24","pret":0.01057,"close":6.52}
{"ticker":"CRD.B","date":"2015-08-25","pret":0.01786,"close":6.51}
{"ticker":"CRD.B","date":"2015-08-26","pret":0.01754,"close":6.72}
{"ticker":"CRD.B","date":"2015-08-27","pret":-0.02346,"close":6.67}
{"ticker":"CRD.B","date":"2015-08-28","pret":-0.01796,"close":6.56}
{"ticker":"CRD.B","date":"2015-08-31","pret":-0.01216,"close":6.38}
{"ticker":"CRD.B","date":"2015-09-01","pret":-0.05339,"close":6.24}
{"ticker":"CRD.B","date":"2015-09-02","pret":0.02391,"close":6.22}
{"ticker":"CRD.B","date":"2015-09-03","pret":-0.02068,"close":5.97}
{"ticker":"CRD.B","date":"2015-09-04","pret":-0.06475,"close":5.8}
{"ticker":"CRD.B","date":"2015-09-08","pret":-0.00516,"close":5.93}
{"ticker":"CRD.B","date":"2015-09-09","pret":0,"close":5.93}
{"ticker":"CRD.B","date":"2015-09-10","pret":0.02217,"close":5.96}
{"ticker":"CRD.B","date":"2015-09-11","pret":-0.00507,"close":5.96}
{"ticker":"CRD.B","date":"2015-09-14","pret":0.01347,"close":5.94}
{"ticker":"CRD.B","date":"2015-09-15","pret":-0.00167,"close":6}
{"ticker":"CRD.B","date":"2015-09-16","pret":0,"close":6}
{"ticker":"CRD.B","date":"2015-09-17","pret":0.00668,"close":6}
{"ticker":"CRD.B","date":"2015-09-18","pret":-0.02017,"close":6.47}
{"ticker":"CRD.B","date":"2015-09-21","pret":0.10621,"close":6.35}
{"ticker":"CRD.B","date":"2015-09-22","pret":-0.03575,"close":6.36}
{"ticker":"CRD.B","date":"2015-09-23","pret":0.01102,"close":6.19}
{"ticker":"CRD.B","date":"2015-09-24","pret":-0.05633,"close":6.24}
{"ticker":"CRD.B","date":"2015-09-25","pret":0.04532,"close":5.94}
{"ticker":"CRD.B","date":"2015-09-28","pret":-0.07216,"close":5.82}
{"ticker":"CRD.B","date":"2015-09-29","pret":-0.0137,"close":5.62}
{"ticker":"CRD.B","date":"2015-09-30","pret":-0.02267,"close":5.61}
{"ticker":"CRD.B","date":"2015-10-01","pret":-0.0053,"close":5.08}
{"ticker":"CRD.B","date":"2015-10-02","pret":-0.10852,"close":5.3}
{"ticker":"CRD.B","date":"2015-10-05","pret":0.04822,"close":5.94}
{"ticker":"CRD.B","date":"2015-10-06","pret":0.06912,"close":5.8}
{"ticker":"CRD.B","date":"2015-10-07","pret":0.02773,"close":5.94}
{"ticker":"CRD.B","date":"2015-10-08","pret":0.01527,"close":6.1}
{"ticker":"CRD.B","date":"2015-10-09","pret":0.02985,"close":6}
{"ticker":"CRD.B","date":"2015-10-12","pret":-0.0198,"close":6.14}
{"ticker":"CRD.B","date":"2015-10-13","pret":0.01817,"close":6.08}
{"ticker":"CRD.B","date":"2015-10-14","pret":-0.00822,"close":5.96}
{"ticker":"CRD.B","date":"2015-10-15","pret":0.00494,"close":6.19}
{"ticker":"CRD.B","date":"2015-10-16","pret":0.02593,"close":6.08}
{"ticker":"CRD.B","date":"2015-10-19","pret":-0.02593,"close":6.17}
{"ticker":"CRD.B","date":"2015-10-20","pret":-0.00824,"close":6.23}
{"ticker":"CRD.B","date":"2015-10-21","pret":0.0213,"close":6.21}
{"ticker":"CRD.B","date":"2015-10-22","pret":0.01608,"close":6.45}
{"ticker":"CRD.B","date":"2015-10-23","pret":0.04216,"close":6.45}
{"ticker":"CRD.B","date":"2015-10-26","pret":-0.03264,"close":6.29}
{"ticker":"CRD.B","date":"2015-10-27","pret":-0.02398,"close":5.98}
{"ticker":"CRD.B","date":"2015-10-28","pret":-0.01631,"close":6.29}
{"ticker":"CRD.B","date":"2015-10-29","pret":0.04345,"close":6.23}
{"ticker":"CRD.B","date":"2015-10-30","pret":-0.00949,"close":6}
{"ticker":"CRD.B","date":"2015-11-02","pret":-0.05054,"close":6.03}
{"ticker":"CRD.B","date":"2015-11-03","pret":0,"close":5.99}
{"ticker":"CRD.B","date":"2015-11-04","pret":0.01494,"close":6.02}
{"ticker":"CRD.B","date":"2015-11-05","pret":-0.03863,"close":6.09}
{"ticker":"CRD.B","date":"2015-11-06","pret":0.01022,"close":6.25}
{"ticker":"CRD.B","date":"2015-11-09","pret":0.02345,"close":5.91}
{"ticker":"CRD.B","date":"2015-11-10","pret":-0.03025,"close":5.38}
{"ticker":"CRD.B","date":"2015-11-11","pret":-0.09105,"close":5.32}
{"ticker":"CRD.B","date":"2015-11-12","pret":0,"close":5.17}
{"ticker":"CRD.B","date":"2015-11-13","pret":-0.04786,"close":5.3}
{"ticker":"CRD.B","date":"2015-11-16","pret":0.01942,"close":5.39}
{"ticker":"CRD.B","date":"2015-11-17","pret":0.01716,"close":5.31}
{"ticker":"CRD.B","date":"2015-11-18","pret":0,"close":5.43}
{"ticker":"CRD.B","date":"2015-11-19","pret":0.01315,"close":5.39}
{"ticker":"CRD.B","date":"2015-11-20","pret":0.01665,"close":5.52}
{"ticker":"CRD.B","date":"2015-11-23","pret":0.00731,"close":5.6}
{"ticker":"CRD.B","date":"2015-11-24","pret":0.01267,"close":5.8}
{"ticker":"CRD.B","date":"2015-11-25","pret":0.04053,"close":5.93}
{"ticker":"CRD.B","date":"2015-11-26"}
{"ticker":"CRD.B","date":"2015-11-27","pret":0.0086,"close":5.95}
{"ticker":"CRD.B","date":"2015-11-30","pret":0.02202,"close":5.98}
{"ticker":"CRD.B","date":"2015-12-01","pret":-0.00168,"close":5.99}
{"ticker":"CRD.B","date":"2015-12-02","pret":0.00335,"close":5.8}
{"ticker":"CRD.B","date":"2015-12-03","pret":-0.03056,"close":5.76}
{"ticker":"CRD.B","date":"2015-12-04","pret":-0.00345,"close":6}
{"ticker":"CRD.B","date":"2015-12-07","pret":0.02224,"close":5.99}
{"ticker":"CRD.B","date":"2015-12-08","pret":0.00506,"close":5.86}
{"ticker":"CRD.B","date":"2015-12-09","pret":-0.02041,"close":5.77}
{"ticker":"CRD.B","date":"2015-12-10","pret":-0.0121,"close":5.73}
{"ticker":"CRD.B","date":"2015-12-11","pret":-0.118,"close":5.7}
{"ticker":"CRD.B","date":"2015-12-14","pret":0.1232,"close":5.72}
{"ticker":"CRD.B","date":"2015-12-15","pret":-0.01044,"close":5.77}
{"ticker":"CRD.B","date":"2015-12-16","pret":0.01044,"close":5.8}
{"ticker":"CRD.B","date":"2015-12-17"}
{"ticker":"CRD.B","date":"2015-12-18","pret":-0.03342,"close":5.36}
{"ticker":"CRD.B","date":"2015-12-21","pret":-0.02536,"close":5.43}
{"ticker":"CRD.B","date":"2015-12-22","pret":-0.00184,"close":5.39}
{"ticker":"CRD.B","date":"2015-12-23","pret":-0.01295,"close":5.65}
{"ticker":"CRD.B","date":"2015-12-24","pret":0.04372,"close":5.58}
{"ticker":"CRD.B","date":"2015-12-28","pret":-0.00536,"close":5.55}
{"ticker":"CRD.B","date":"2015-12-29","pret":0.01247,"close":5.56}
{"ticker":"CRD.B","date":"2015-12-30","pret":-0.00889,"close":5.43}
{"ticker":"CRD.B","date":"2015-12-31","pret":-0.02899,"close":5.31}
{"ticker":"CRD.B","date":"2016-01-04","pret":-0.04512,"close":5.06}
{"ticker":"CRD.B","date":"2016-01-05","pret":-0.02138,"close":5.14}
{"ticker":"CREE","date":"2015-01-02","pret":0.0193,"close":32.07}
{"ticker":"CREE","date":"2015-01-05","pret":-0.00618,"close":30.67}
{"ticker":"CREE","date":"2015-01-06","pret":-0.04764,"close":29.75}
{"ticker":"CREE","date":"2015-01-07","pret":-0.02304,"close":30.44}
{"ticker":"CREE","date":"2015-01-08","pret":0.02076,"close":31.65}
{"ticker":"CREE","date":"2015-01-09","pret":0.03618,"close":31.84}
{"ticker":"CREE","date":"2015-01-12","pret":-0.0022,"close":31.87}
{"ticker":"CREE","date":"2015-01-13","pret":0.01035,"close":31.53}
{"ticker":"CREE","date":"2015-01-14","pret":-0.02815,"close":29.97}
{"ticker":"CREE","date":"2015-01-15","pret":-0.03826,"close":29.82}
{"ticker":"CREE","date":"2015-01-16","pret":-0.01005,"close":30.9}
{"ticker":"CREE","date":"2015-01-20","pret":0.05247,"close":32.34}
{"ticker":"CREE","date":"2015-01-21","pret":0.08714,"close":33.88}
{"ticker":"CREE","date":"2015-01-22","pret":-0.00264,"close":36.61}
{"ticker":"CREE","date":"2015-01-23","pret":0.07083,"close":36.81}
{"ticker":"CREE","date":"2015-01-26","pret":0.00682,"close":38.02}
{"ticker":"CREE","date":"2015-01-27","pret":0.0191,"close":36.86}
{"ticker":"CREE","date":"2015-01-28","pret":-0.00454,"close":35.83}
{"ticker":"CREE","date":"2015-01-29","pret":-0.04266,"close":35.75}
{"ticker":"CREE","date":"2015-01-30","pret":-0.00954,"close":35.36}
{"ticker":"CREE","date":"2015-02-02","pret":-0.00141,"close":35.18}
{"ticker":"CREE","date":"2015-02-03","pret":-0.00311,"close":36.26}
{"ticker":"CREE","date":"2015-02-04","pret":0.01351,"close":35.71}
{"ticker":"CREE","date":"2015-02-05","pret":-0.01351,"close":36.61}
{"ticker":"CREE","date":"2015-02-06","pret":0.03945,"close":35.88}
{"ticker":"CREE","date":"2015-02-09","pret":-0.02874,"close":35.94}
{"ticker":"CREE","date":"2015-02-10","pret":0.01916,"close":37.03}
{"ticker":"CREE","date":"2015-02-11","pret":0.01474,"close":36.86}
{"ticker":"CREE","date":"2015-02-12","pret":0.00271,"close":37.43}
{"ticker":"CREE","date":"2015-02-13","pret":0.01182,"close":37.51}
{"ticker":"CREE","date":"2015-02-17","pret":-0.00107,"close":37.94}
{"ticker":"CREE","date":"2015-02-18","pret":0.0146,"close":37.84}
{"ticker":"CREE","date":"2015-02-19","pret":-0.00449,"close":38.26}
{"ticker":"CREE","date":"2015-02-20","pret":0.01628,"close":39.18}
{"ticker":"CREE","date":"2015-02-23","pret":0.02215,"close":38.46}
{"ticker":"CREE","date":"2015-02-24","pret":-0.01411,"close":39.56}
{"ticker":"CREE","date":"2015-02-25","pret":0.01995,"close":39.4}
{"ticker":"CREE","date":"2015-02-26","pret":0.00025,"close":39.48}
{"ticker":"CREE","date":"2015-02-27","pret":-0.00967,"close":39.26}
{"ticker":"CREE","date":"2015-03-02","pret":0.00865,"close":39.5}
{"ticker":"CREE","date":"2015-03-03","pret":-0.00636,"close":39.49}
{"ticker":"CREE","date":"2015-03-04","pret":0.00026,"close":38.99}
{"ticker":"CREE","date":"2015-03-05","pret":-0.00051,"close":38.86}
{"ticker":"CREE","date":"2015-03-06","pret":-0.00409,"close":39.11}
{"ticker":"CREE","date":"2015-03-09","pret":0.00434,"close":38.81}
{"ticker":"CREE","date":"2015-03-10","pret":-0.01879,"close":38.75}
{"ticker":"CREE","date":"2015-03-11","pret":0.00699,"close":37.52}
{"ticker":"CREE","date":"2015-03-12","pret":-0.03279,"close":37.05}
{"ticker":"CREE","date":"2015-03-13","pret":-0.01884,"close":36.62}
{"ticker":"CREE","date":"2015-03-16","pret":-0.00245,"close":37.1}
{"ticker":"CREE","date":"2015-03-17","pret":0.0076,"close":37.54}
{"ticker":"CREE","date":"2015-03-18","pret":0.00915,"close":37.4}
{"ticker":"CREE","date":"2015-03-19","pret":0,"close":37.31}
{"ticker":"CREE","date":"2015-03-20","pret":0.00668,"close":38.29}
{"ticker":"CREE","date":"2015-03-23","pret":0.02054,"close":38.67}
{"ticker":"CREE","date":"2015-03-24","pret":0.00779,"close":38.43}
{"ticker":"CREE","date":"2015-03-25","pret":-0.00337,"close":36.42}
{"ticker":"CREE","date":"2015-03-26","pret":-0.06959,"close":35.01}
{"ticker":"CREE","date":"2015-03-27","pret":-0.02707,"close":35.03}
{"ticker":"CREE","date":"2015-03-30","pret":-0.00172,"close":35.4}
{"ticker":"CREE","date":"2015-03-31","pret":0.00685,"close":35.49}
{"ticker":"CREE","date":"2015-04-01","pret":0.00199,"close":35.17}
{"ticker":"CREE","date":"2015-04-02","pret":0.00651,"close":34.13}
{"ticker":"CREE","date":"2015-04-06","pret":-0.06345,"close":34.58}
{"ticker":"CREE","date":"2015-04-07","pret":0.04063,"close":35.05}
{"ticker":"CREE","date":"2015-04-08","pret":0.0109,"close":35.08}
{"ticker":"CREE","date":"2015-04-09","pret":0.00057,"close":35.67}
{"ticker":"CREE","date":"2015-04-10","pret":0.01641,"close":35.28}
{"ticker":"CREE","date":"2015-04-13","pret":-0.00959,"close":35}
{"ticker":"CREE","date":"2015-04-14","pret":-0.00825,"close":34.66}
{"ticker":"CREE","date":"2015-04-15","pret":-0.00458,"close":35.9}
{"ticker":"CREE","date":"2015-04-16","pret":0.02326,"close":35.56}
{"ticker":"CREE","date":"2015-04-17","pret":-0.01128,"close":35.16}
{"ticker":"CREE","date":"2015-04-20","pret":0.00113,"close":35.1}
{"ticker":"CREE","date":"2015-04-21","pret":0.00085,"close":35.4}
{"ticker":"CREE","date":"2015-04-22","pret":-0.04604,"close":32.36}
{"ticker":"CREE","date":"2015-04-23","pret":-0.05012,"close":32.23}
{"ticker":"CREE","date":"2015-04-24","pret":0,"close":31.87}
{"ticker":"CREE","date":"2015-04-27","pret":-0.0097,"close":32.32}
{"ticker":"CREE","date":"2015-04-28","pret":0.01591,"close":32.6}
{"ticker":"CREE","date":"2015-04-29","pret":0.00432,"close":32.35}
{"ticker":"CREE","date":"2015-04-30","pret":-0.00867,"close":31.68}
{"ticker":"CREE","date":"2015-05-01","pret":-0.01504,"close":31.12}
{"ticker":"CREE","date":"2015-05-04","pret":-0.01655,"close":30.98}
{"ticker":"CREE","date":"2015-05-05","pret":-0.01032,"close":30.46}
{"ticker":"CREE","date":"2015-05-06","pret":-0.00847,"close":29.3}
{"ticker":"CREE","date":"2015-05-07","pret":-0.03969,"close":29.73}
{"ticker":"CREE","date":"2015-05-08","pret":0.02487,"close":30.36}
{"ticker":"CREE","date":"2015-05-11","pret":0.00925,"close":31.42}
{"ticker":"CREE","date":"2015-05-12","pret":0.02757,"close":31.22}
{"ticker":"CREE","date":"2015-05-13","pret":-0.00192,"close":30.03}
{"ticker":"CREE","date":"2015-05-14","pret":-0.03456,"close":30.06}
{"ticker":"CREE","date":"2015-05-15","pret":-0.00033,"close":29.74}
{"ticker":"CREE","date":"2015-05-18","pret":0.00497,"close":31.48}
{"ticker":"CREE","date":"2015-05-19","pret":0.04045,"close":30.8}
{"ticker":"CREE","date":"2015-05-20","pret":-0.02375,"close":29.9}
{"ticker":"CREE","date":"2015-05-21","pret":-0.01968,"close":30.56}
{"ticker":"CREE","date":"2015-05-22","pret":0.00989,"close":30.47}
{"ticker":"CREE","date":"2015-05-26","pret":-0.00658,"close":29.24}
{"ticker":"CREE","date":"2015-05-27","pret":-0.02744,"close":30.04}
{"ticker":"CREE","date":"2015-05-28","pret":0.02975,"close":30.92}
{"ticker":"CREE","date":"2015-05-29","pret":0.01374,"close":30.28}
{"ticker":"CREE","date":"2015-06-01","pret":-0.01242,"close":30.56}
{"ticker":"CREE","date":"2015-06-02","pret":0.00033,"close":30.51}
{"ticker":"CREE","date":"2015-06-03","pret":0.00786,"close":30.64}
{"ticker":"CREE","date":"2015-06-04","pret":-0.00392,"close":30.35}
{"ticker":"CREE","date":"2015-06-05","pret":-0.00954,"close":30}
{"ticker":"CREE","date":"2015-06-08","pret":-0.01097,"close":29.35}
{"ticker":"CREE","date":"2015-06-09","pret":-0.0155,"close":29.59}
{"ticker":"CREE","date":"2015-06-10","pret":0.00913,"close":30.02}
{"ticker":"CREE","date":"2015-06-11","pret":0.01304,"close":30.2}
{"ticker":"CREE","date":"2015-06-12","pret":-0.00299,"close":30.12}
{"ticker":"CREE","date":"2015-06-15","pret":-0.00971,"close":29.96}
{"ticker":"CREE","date":"2015-06-16","pret":0.01037,"close":30.82}
{"ticker":"CREE","date":"2015-06-17","pret":0.0279,"close":30.45}
{"ticker":"CREE","date":"2015-06-18","pret":-0.01336,"close":30.73}
{"ticker":"CREE","date":"2015-06-19","pret":0.00817,"close":30.69}
{"ticker":"CREE","date":"2015-06-22","pret":0.00422,"close":30.96}
{"ticker":"CREE","date":"2015-06-23","pret":0.00517,"close":31.04}
{"ticker":"CREE","date":"2015-06-24","pret":-0.00129,"close":30.56}
{"ticker":"CREE","date":"2015-06-25","pret":-0.08414,"close":27.51}
{"ticker":"CREE","date":"2015-06-26","pret":-0.04378,"close":27}
{"ticker":"CREE","date":"2015-06-29","pret":-0.02677,"close":25.96}
{"ticker":"CREE","date":"2015-06-30","pret":-0.01099,"close":26.03}
{"ticker":"CREE","date":"2015-07-01","pret":0.00076,"close":25.62}
{"ticker":"CREE","date":"2015-07-02","pret":-0.02544,"close":25.52}
{"ticker":"CREE","date":"2015-07-06","pret":-0.01693,"close":24.52}
{"ticker":"CREE","date":"2015-07-07","pret":-0.02819,"close":25.54}
{"ticker":"CREE","date":"2015-07-08","pret":0.03018,"close":24.87}
{"ticker":"CREE","date":"2015-07-09","pret":-0.00119,"close":24.8}
{"ticker":"CREE","date":"2015-07-10","pret":-0.00318,"close":25.23}
{"ticker":"CREE","date":"2015-07-13","pret":0.00872,"close":25.1}
{"ticker":"CREE","date":"2015-07-14","pret":-0.01471,"close":25.43}
{"ticker":"CREE","date":"2015-07-15","pret":0.01629,"close":25.48}
{"ticker":"CREE","date":"2015-07-16","pret":0.00746,"close":25.92}
{"ticker":"CREE","date":"2015-07-17","pret":0.0039,"close":25.25}
{"ticker":"CREE","date":"2015-07-20","pret":-0.01888,"close":24.68}
{"ticker":"CREE","date":"2015-07-21","pret":-0.0237,"close":24.72}
{"ticker":"CREE","date":"2015-07-22","pret":-0.00775,"close":24.7}
{"ticker":"CREE","date":"2015-07-23","pret":0.0106,"close":24.47}
{"ticker":"CREE","date":"2015-07-24","pret":-0.01018,"close":24.32}
{"ticker":"CREE","date":"2015-07-27","pret":-0.01485,"close":24.6}
{"ticker":"CREE","date":"2015-07-28","pret":0.02868,"close":24.93}
{"ticker":"CREE","date":"2015-07-29","pret":0.00724,"close":25.27}
{"ticker":"CREE","date":"2015-07-30","pret":0.01196,"close":25.34}
{"ticker":"CREE","date":"2015-07-31","pret":0.00237,"close":24.65}
{"ticker":"CREE","date":"2015-08-03","pret":-0.02724,"close":24.66}
{"ticker":"CREE","date":"2015-08-04","pret":-0.00244,"close":24.78}
{"ticker":"CREE","date":"2015-08-05","pret":0.01816,"close":24.91}
{"ticker":"CREE","date":"2015-08-06","pret":-0.0028,"close":25.3}
{"ticker":"CREE","date":"2015-08-07","pret":0.01433,"close":25.52}
{"ticker":"CREE","date":"2015-08-10","pret":0.01374,"close":25.84}
{"ticker":"CREE","date":"2015-08-11","pret":0.00311,"close":25.2}
{"ticker":"CREE","date":"2015-08-12","pret":-0.07965,"close":26.59}
{"ticker":"CREE","date":"2015-08-13","pret":0.1046,"close":26.94}
{"ticker":"CREE","date":"2015-08-14","pret":0.02323,"close":27}
{"ticker":"CREE","date":"2015-08-17","pret":0,"close":27.56}
{"ticker":"CREE","date":"2015-08-18","pret":0.02125,"close":27.05}
{"ticker":"CREE","date":"2015-08-19","pret":-0.02051,"close":27.1}
{"ticker":"CREE","date":"2015-08-20","pret":-0.00482,"close":25.36}
{"ticker":"CREE","date":"2015-08-21","pret":-0.07328,"close":25.45}
{"ticker":"CREE","date":"2015-08-24","pret":-0.02226,"close":26.31}
{"ticker":"CREE","date":"2015-08-25","pret":0.11213,"close":25.44}
{"ticker":"CREE","date":"2015-08-26","pret":-0.04987,"close":25.66}
{"ticker":"CREE","date":"2015-08-27","pret":0.0046,"close":26.93}
{"ticker":"CREE","date":"2015-08-28","pret":0.02644,"close":26.99}
{"ticker":"CREE","date":"2015-08-31","pret":-0.00411,"close":27.22}
{"ticker":"CREE","date":"2015-09-01","pret":-0.00337,"close":26.07}
{"ticker":"CREE","date":"2015-09-02","pret":-0.00943,"close":26.43}
{"ticker":"CREE","date":"2015-09-03","pret":0.00454,"close":26.47}
{"ticker":"CREE","date":"2015-09-04","pret":-0.01444,"close":25.85}
{"ticker":"CREE","date":"2015-09-08","pret":0.00763,"close":27}
{"ticker":"CREE","date":"2015-09-09","pret":0.02847,"close":26.55}
{"ticker":"CREE","date":"2015-09-10","pret":-0.02203,"close":26.46}
{"ticker":"CREE","date":"2015-09-11","pret":-0.00986,"close":26.58}
{"ticker":"CREE","date":"2015-09-14","pret":0.0125,"close":26.06}
{"ticker":"CREE","date":"2015-09-15","pret":-0.01785,"close":26.71}
{"ticker":"CREE","date":"2015-09-16","pret":0.02274,"close":26.78}
{"ticker":"CREE","date":"2015-09-17","pret":-0.00188,"close":26.12}
{"ticker":"CREE","date":"2015-09-18","pret":-0.0301,"close":25.41}
{"ticker":"CREE","date":"2015-09-21","pret":-0.00972,"close":25.29}
{"ticker":"CREE","date":"2015-09-22","pret":-0.02412,"close":24.68}
{"ticker":"CREE","date":"2015-09-23","pret":-0.01573,"close":24.21}
{"ticker":"CREE","date":"2015-09-24","pret":-0.02469,"close":24.18}
{"ticker":"CREE","date":"2015-09-25","pret":0.02062,"close":23.95}
{"ticker":"CREE","date":"2015-09-28","pret":-0.02521,"close":23.75}
{"ticker":"CREE","date":"2015-09-29","pret":-0.00756,"close":23.87}
{"ticker":"CREE","date":"2015-09-30","pret":0.02087,"close":24.23}
{"ticker":"CREE","date":"2015-10-01","pret":-0.00124,"close":23.86}
{"ticker":"CREE","date":"2015-10-02","pret":-0.0264,"close":24.4}
{"ticker":"CREE","date":"2015-10-05","pret":0.03832,"close":24.93}
{"ticker":"CREE","date":"2015-10-06","pret":0.02103,"close":25.18}
{"ticker":"CREE","date":"2015-10-07","pret":0.01588,"close":25.82}
{"ticker":"CREE","date":"2015-10-08","pret":0.01291,"close":25.88}
{"ticker":"CREE","date":"2015-10-09","pret":0.00233,"close":25.82}
{"ticker":"CREE","date":"2015-10-12","pret":-0.00233,"close":25.58}
{"ticker":"CREE","date":"2015-10-13","pret":-0.01607,"close":25.25}
{"ticker":"CREE","date":"2015-10-14","pret":0.00237,"close":26.18}
{"ticker":"CREE","date":"2015-10-15","pret":0.03181,"close":25}
{"ticker":"CREE","date":"2015-10-16","pret":-0.0469,"close":24.68}
{"ticker":"CREE","date":"2015-10-19","pret":-0.00965,"close":25.48}
{"ticker":"CREE","date":"2015-10-20","pret":0.02868,"close":24.91}
{"ticker":"CREE","date":"2015-10-21","pret":-0.00591,"close":23.96}
{"ticker":"CREE","date":"2015-10-22","pret":-0.04938,"close":24.96}
{"ticker":"CREE","date":"2015-10-23","pret":0.04899,"close":26}
{"ticker":"CREE","date":"2015-10-26","pret":0.0242,"close":25.83}
{"ticker":"CREE","date":"2015-10-27","pret":-0.01125,"close":25.72}
{"ticker":"CREE","date":"2015-10-28","pret":-0.00783,"close":25.95}
{"ticker":"CREE","date":"2015-10-29","pret":0.00783,"close":25.11}
{"ticker":"CREE","date":"2015-10-30","pret":-0.01414,"close":25.19}
{"ticker":"CREE","date":"2015-11-02","pret":-0.01474,"close":25.54}
{"ticker":"CREE","date":"2015-11-03","pret":0.01987,"close":26.57}
{"ticker":"CREE","date":"2015-11-04","pret":0.0469,"close":26.96}
{"ticker":"CREE","date":"2015-11-05","pret":0.01232,"close":27.02}
{"ticker":"CREE","date":"2015-11-06","pret":-0.04166,"close":24.76}
{"ticker":"CREE","date":"2015-11-09","pret":-0.04711,"close":25.36}
{"ticker":"CREE","date":"2015-11-10","pret":0.01927,"close":25.36}
{"ticker":"CREE","date":"2015-11-11","pret":0.01225,"close":24.25}
{"ticker":"CREE","date":"2015-11-12","pret":-0.05697,"close":23.26}
{"ticker":"CREE","date":"2015-11-13","pret":-0.04551,"close":22.12}
{"ticker":"CREE","date":"2015-11-16","pret":-0.02244,"close":23.33}
{"ticker":"CREE","date":"2015-11-17","pret":0.04354,"close":23.58}
{"ticker":"CREE","date":"2015-11-18","pret":0.00764,"close":24.57}
{"ticker":"CREE","date":"2015-11-19","pret":0.03572,"close":24.92}
{"ticker":"CREE","date":"2015-11-20","pret":0.0194,"close":25.66}
{"ticker":"CREE","date":"2015-11-23","pret":0.02451,"close":26.26}
{"ticker":"CREE","date":"2015-11-24","pret":0.01742,"close":27.03}
{"ticker":"CREE","date":"2015-11-25","pret":0.03395,"close":27.1}
{"ticker":"CREE","date":"2015-11-26"}
{"ticker":"CREE","date":"2015-11-27","pret":0.00333,"close":27.09}
{"ticker":"CREE","date":"2015-11-30","pret":0,"close":27.64}
{"ticker":"CREE","date":"2015-12-01","pret":0.02771,"close":27.83}
{"ticker":"CREE","date":"2015-12-02","pret":-0.00794,"close":28.16}
{"ticker":"CREE","date":"2015-12-03","pret":0.02541,"close":27.12}
{"ticker":"CREE","date":"2015-12-04","pret":-0.03928,"close":26.71}
{"ticker":"CREE","date":"2015-12-07","pret":-0.02493,"close":26.56}
{"ticker":"CREE","date":"2015-12-08","pret":-0.01061,"close":26.27}
{"ticker":"CREE","date":"2015-12-09","pret":-0.00267,"close":26.14}
{"ticker":"CREE","date":"2015-12-10","pret":-0.00498,"close":26.1}
{"ticker":"CREE","date":"2015-12-11","pret":-0.00654,"close":25.91}
{"ticker":"CREE","date":"2015-12-14","pret":-0.00077,"close":25.36}
{"ticker":"CREE","date":"2015-12-15","pret":-0.01637,"close":25.45}
{"ticker":"CREE","date":"2015-12-16","pret":0.00705,"close":26.39}
{"ticker":"CREE","date":"2015-12-17"}
{"ticker":"CREE","date":"2015-12-18","pret":0.0197,"close":26.55}
{"ticker":"CREE","date":"2015-12-21","pret":0.02007,"close":26.77}
{"ticker":"CREE","date":"2015-12-22","pret":0.00374,"close":27.26}
{"ticker":"CREE","date":"2015-12-23","pret":0.0207,"close":27.67}
{"ticker":"CREE","date":"2015-12-24","pret":0.01309,"close":27.96}
{"ticker":"CREE","date":"2015-12-28","pret":0.00756,"close":28.09}
{"ticker":"CREE","date":"2015-12-29","pret":0.00536,"close":27.61}
{"ticker":"CREE","date":"2015-12-30","pret":-0.01509,"close":27.51}
{"ticker":"CREE","date":"2015-12-31","pret":-0.00946,"close":26.67}
{"ticker":"CREE","date":"2016-01-04","pret":-0.04178,"close":26.82}
{"ticker":"CREE","date":"2016-01-05","pret":0.02595,"close":26.35}
{"ticker":"CRI","date":"2015-01-02","pret":0.00698,"close":86}
{"ticker":"CRI","date":"2015-01-05","pret":-0.02271,"close":84.37}
{"ticker":"CRI","date":"2015-01-06","pret":-0.01836,"close":82.88}
{"ticker":"CRI","date":"2015-01-07","pret":-0.00991,"close":84.89}
{"ticker":"CRI","date":"2015-01-08","pret":0.02183,"close":85.79}
{"ticker":"CRI","date":"2015-01-09","pret":0.00608,"close":84.81}
{"ticker":"CRI","date":"2015-01-12","pret":-0.01056,"close":86.41}
{"ticker":"CRI","date":"2015-01-13","pret":0.02733,"close":86.65}
{"ticker":"CRI","date":"2015-01-14","pret":-0.01328,"close":85.49}
{"ticker":"CRI","date":"2015-01-15","pret":-0.00595,"close":83.79}
{"ticker":"CRI","date":"2015-01-16","pret":-0.0202,"close":84.62}
{"ticker":"CRI","date":"2015-01-20","pret":0.00974,"close":84.3}
{"ticker":"CRI","date":"2015-01-21","pret":-0.00604,"close":84.6}
{"ticker":"CRI","date":"2015-01-22","pret":0.01123,"close":86.36}
{"ticker":"CRI","date":"2015-01-23","pret":0.01702,"close":84.78}
{"ticker":"CRI","date":"2015-01-26","pret":-0.02623,"close":84.46}
{"ticker":"CRI","date":"2015-01-27","pret":-0.00702,"close":84.14}
{"ticker":"CRI","date":"2015-01-28","pret":0.00963,"close":83.19}
{"ticker":"CRI","date":"2015-01-29","pret":-0.01131,"close":83.85}
{"ticker":"CRI","date":"2015-01-30","pret":-0.00516,"close":81.49}
{"ticker":"CRI","date":"2015-02-02","pret":-0.01723,"close":81.41}
{"ticker":"CRI","date":"2015-02-03","pret":0.00208,"close":83.7}
{"ticker":"CRI","date":"2015-02-04","pret":0.0119,"close":82.07}
{"ticker":"CRI","date":"2015-02-05","pret":-0.01068,"close":81.35}
{"ticker":"CRI","date":"2015-02-06","pret":-0.00306,"close":83.15}
{"ticker":"CRI","date":"2015-02-09","pret":0.0153,"close":82.68}
{"ticker":"CRI","date":"2015-02-10","pret":0.00349,"close":83.57}
{"ticker":"CRI","date":"2015-02-11","pret":0.00276,"close":83.07}
{"ticker":"CRI","date":"2015-02-12","pret":0.00502,"close":83.13}
{"ticker":"CRI","date":"2015-02-13","pret":-0.00622,"close":83.65}
{"ticker":"CRI","date":"2015-02-17","pret":0.00419,"close":83.01}
{"ticker":"CRI","date":"2015-02-18","pret":-0.01322,"close":82.4}
{"ticker":"CRI","date":"2015-02-19","pret":-0.00279,"close":80.98}
{"ticker":"CRI","date":"2015-02-20","pret":-0.01627,"close":82.02}
{"ticker":"CRI","date":"2015-02-23","pret":0.01067,"close":82.4}
{"ticker":"CRI","date":"2015-02-24","pret":-0.00073,"close":81.97}
{"ticker":"CRI","date":"2015-02-25","pret":-0.00196,"close":83.07}
{"ticker":"CRI","date":"2015-02-26","pret":0.02154,"close":87.31}
{"ticker":"CRI","date":"2015-02-27","pret":0.04986,"close":88.77}
{"ticker":"CRI","date":"2015-03-02","pret":0.01414,"close":90.29}
{"ticker":"CRI","date":"2015-03-03","pret":0.01217,"close":90.88}
{"ticker":"CRI","date":"2015-03-04","pret":0.00785,"close":90.53}
{"ticker":"CRI","date":"2015-03-05","pret":-0.00309,"close":89.63}
{"ticker":"CRI","date":"2015-03-06","pret":-0.01491,"close":88.83}
{"ticker":"CRI","date":"2015-03-09","pret":-0.00247,"close":88.93}
{"ticker":"CRI","date":"2015-03-10","pret":-0.0088,"close":88.85}
{"ticker":"CRI","date":"2015-03-11","pret":0.00914,"close":87.6}
{"ticker":"CRI","date":"2015-03-12","pret":-0.0105,"close":88.78}
{"ticker":"CRI","date":"2015-03-13","pret":0.00577,"close":88.35}
{"ticker":"CRI","date":"2015-03-16","pret":0.00439,"close":90.13}
{"ticker":"CRI","date":"2015-03-17","pret":0.01117,"close":91.16}
{"ticker":"CRI","date":"2015-03-18","pret":0.0094,"close":91.68}
{"ticker":"CRI","date":"2015-03-19","pret":0.01008,"close":91.71}
{"ticker":"CRI","date":"2015-03-20","pret":0.00142,"close":93.89}
{"ticker":"CRI","date":"2015-03-23","pret":0.01993,"close":93.55}
{"ticker":"CRI","date":"2015-03-24","pret":0.00288,"close":93.11}
{"ticker":"CRI","date":"2015-03-25","pret":-0.00384,"close":91.65}
{"ticker":"CRI","date":"2015-03-26","pret":-0.02574,"close":91.28}
{"ticker":"CRI","date":"2015-03-27","pret":0.00164,"close":91.72}
{"ticker":"CRI","date":"2015-03-30","pret":0.00589,"close":91.84}
{"ticker":"CRI","date":"2015-03-31","pret":-0.0037,"close":92.47}
{"ticker":"CRI","date":"2015-04-01","pret":0.00815,"close":92.25}
{"ticker":"CRI","date":"2015-04-02","pret":-0.00412,"close":92}
{"ticker":"CRI","date":"2015-04-06","pret":-0.00545,"close":92.3}
{"ticker":"CRI","date":"2015-04-07","pret":0.00925,"close":91.92}
{"ticker":"CRI","date":"2015-04-08","pret":-0.00098,"close":93.97}
{"ticker":"CRI","date":"2015-04-09","pret":0.01932,"close":93.17}
{"ticker":"CRI","date":"2015-04-10","pret":-0.01166,"close":93.82}
{"ticker":"CRI","date":"2015-04-13","pret":0.00761,"close":93.69}
{"ticker":"CRI","date":"2015-04-14","pret":-0.00075,"close":93.79}
{"ticker":"CRI","date":"2015-04-15","pret":0.00618,"close":94.45}
{"ticker":"CRI","date":"2015-04-16","pret":0.00085,"close":94.51}
{"ticker":"CRI","date":"2015-04-17","pret":-0.00287,"close":93.66}
{"ticker":"CRI","date":"2015-04-20","pret":0.00297,"close":94.98}
{"ticker":"CRI","date":"2015-04-21","pret":0.01223,"close":94.94}
{"ticker":"CRI","date":"2015-04-22","pret":-0.0022,"close":94.79}
{"ticker":"CRI","date":"2015-04-23","pret":-0.00664,"close":94.98}
{"ticker":"CRI","date":"2015-04-24","pret":0.00716,"close":94.08}
{"ticker":"CRI","date":"2015-04-27","pret":-0.00674,"close":94.4}
{"ticker":"CRI","date":"2015-04-28","pret":-0.00668,"close":92.97}
{"ticker":"CRI","date":"2015-04-29","pret":0.05172,"close":98.49}
{"ticker":"CRI","date":"2015-04-30","pret":0.00242,"close":99.86}
{"ticker":"CRI","date":"2015-05-01","pret":0.00903,"close":100.17}
{"ticker":"CRI","date":"2015-05-04","pret":0.00409,"close":100.93}
{"ticker":"CRI","date":"2015-05-05","pret":0.00099,"close":100.75}
{"ticker":"CRI","date":"2015-05-06","pret":0.00218,"close":100.2}
{"ticker":"CRI","date":"2015-05-07","pret":-0.00756,"close":100.21}
{"ticker":"CRI","date":"2015-05-08","pret":0.00409,"close":99.8}
{"ticker":"CRI","date":"2015-05-11","pret":-0.00889,"close":99.4}
{"ticker":"CRI","date":"2015-05-12","pret":-0.00644,"close":98.89}
{"ticker":"CRI","date":"2015-05-13","pret":-0.00222,"close":98.42}
{"ticker":"CRI","date":"2015-05-14","pret":-0.00294,"close":98.91}
{"ticker":"CRI","date":"2015-05-15","pret":0.00547,"close":99.17}
{"ticker":"CRI","date":"2015-05-18","pret":0.00423,"close":100.25}
{"ticker":"CRI","date":"2015-05-19","pret":0.0119,"close":100.48}
{"ticker":"CRI","date":"2015-05-20","pret":0.00436,"close":100.95}
{"ticker":"CRI","date":"2015-05-21","pret":-0.00218,"close":100.69}
{"ticker":"CRI","date":"2015-05-22","pret":-0.00228,"close":100.68}
{"ticker":"CRI","date":"2015-05-26","pret":-0.0002,"close":99.14}
{"ticker":"CRI","date":"2015-05-27","pret":-0.01654,"close":100.77}
{"ticker":"CRI","date":"2015-05-28","pret":0.01882,"close":103.18}
{"ticker":"CRI","date":"2015-05-29","pret":0.02003,"close":103.22}
{"ticker":"CRI","date":"2015-06-01","pret":0.00726,"close":103.88}
{"ticker":"CRI","date":"2015-06-02","pret":0.00347,"close":103.58}
{"ticker":"CRI","date":"2015-06-03","pret":-0.00087,"close":104.09}
{"ticker":"CRI","date":"2015-06-04","pret":-0.00415,"close":104.44}
{"ticker":"CRI","date":"2015-06-05","pret":0.00914,"close":105.07}
{"ticker":"CRI","date":"2015-06-08","pret":0.00744,"close":103.98}
{"ticker":"CRI","date":"2015-06-09","pret":-0.01042,"close":105.31}
{"ticker":"CRI","date":"2015-06-10","pret":0.01601,"close":104.96}
{"ticker":"CRI","date":"2015-06-11","pret":-0.00816,"close":105.77}
{"ticker":"CRI","date":"2015-06-12","pret":0.0058,"close":106.1}
{"ticker":"CRI","date":"2015-06-15","pret":0.00123,"close":105.41}
{"ticker":"CRI","date":"2015-06-16","pret":-0.00484,"close":106.47}
{"ticker":"CRI","date":"2015-06-17","pret":0.01435,"close":107.28}
{"ticker":"CRI","date":"2015-06-18","pret":-0.00019,"close":107.1}
{"ticker":"CRI","date":"2015-06-19","pret":0.00514,"close":106.63}
{"ticker":"CRI","date":"2015-06-22","pret":0.00028,"close":107.35}
{"ticker":"CRI","date":"2015-06-23","pret":0.00065,"close":108.25}
{"ticker":"CRI","date":"2015-06-24","pret":0.00696,"close":107.38}
{"ticker":"CRI","date":"2015-06-25","pret":-0.0051,"close":108.01}
{"ticker":"CRI","date":"2015-06-26","pret":0.00732,"close":108.84}
{"ticker":"CRI","date":"2015-06-29","pret":0,"close":106.02}
{"ticker":"CRI","date":"2015-06-30","pret":-0.01404,"close":106.3}
{"ticker":"CRI","date":"2015-07-01","pret":0.01108,"close":108.04}
{"ticker":"CRI","date":"2015-07-02","pret":0.00582,"close":107.8}
{"ticker":"CRI","date":"2015-07-06","pret":-0.01214,"close":107.96}
{"ticker":"CRI","date":"2015-07-07","pret":0.00808,"close":107.76}
{"ticker":"CRI","date":"2015-07-08","pret":-0.00436,"close":106.25}
{"ticker":"CRI","date":"2015-07-09","pret":-0.00335,"close":105.37}
{"ticker":"CRI","date":"2015-07-10","pret":-0.01058,"close":106.4}
{"ticker":"CRI","date":"2015-07-13","pret":0.01068,"close":108.39}
{"ticker":"CRI","date":"2015-07-14","pret":0.00927,"close":107.96}
{"ticker":"CRI","date":"2015-07-15","pret":-0.00351,"close":106.15}
{"ticker":"CRI","date":"2015-07-16","pret":-0.0109,"close":105.26}
{"ticker":"CRI","date":"2015-07-17","pret":-0.01462,"close":105.53}
{"ticker":"CRI","date":"2015-07-20","pret":0.00635,"close":106.41}
{"ticker":"CRI","date":"2015-07-21","pret":0.00593,"close":105.96}
{"ticker":"CRI","date":"2015-07-22","pret":-0.00565,"close":108.98}
{"ticker":"CRI","date":"2015-07-23","pret":0.02636,"close":107.98}
{"ticker":"CRI","date":"2015-07-24","pret":-0.00544,"close":108.25}
{"ticker":"CRI","date":"2015-07-27","pret":-0.00343,"close":106.7}
{"ticker":"CRI","date":"2015-07-28","pret":-0.00941,"close":107.89}
{"ticker":"CRI","date":"2015-07-29","pret":0.00895,"close":101.45}
{"ticker":"CRI","date":"2015-07-30","pret":-0.057,"close":100.42}
{"ticker":"CRI","date":"2015-07-31","pret":-0.01445,"close":101.41}
{"ticker":"CRI","date":"2015-08-03","pret":0.01071,"close":100.68}
{"ticker":"CRI","date":"2015-08-04","pret":-0.00089,"close":100.33}
{"ticker":"CRI","date":"2015-08-05","pret":-0.00336,"close":101.28}
{"ticker":"CRI","date":"2015-08-06","pret":-0.0002,"close":98.01}
{"ticker":"CRI","date":"2015-08-07","pret":-0.032,"close":98.62}
{"ticker":"CRI","date":"2015-08-10","pret":0.0124,"close":98.93}
{"ticker":"CRI","date":"2015-08-11","pret":-0.01015,"close":98.4}
{"ticker":"CRI","date":"2015-08-12","pret":0,"close":98}
{"ticker":"CRI","date":"2015-08-13","pret":0.00163,"close":98.07}
{"ticker":"CRI","date":"2015-08-14","pret":0.00061,"close":99.29}
{"ticker":"CRI","date":"2015-08-17","pret":0.00932,"close":99.3}
{"ticker":"CRI","date":"2015-08-18","pret":0.00242,"close":98.74}
{"ticker":"CRI","date":"2015-08-19","pret":-0.00666,"close":98.82}
{"ticker":"CRI","date":"2015-08-20","pret":-0.01008,"close":98.01}
{"ticker":"CRI","date":"2015-08-21","pret":-0.00359,"close":95.4}
{"ticker":"CRI","date":"2015-08-24","pret":-0.05477,"close":93.38}
{"ticker":"CRI","date":"2015-08-25","pret":0.03276,"close":94.83}
{"ticker":"CRI","date":"2015-08-26","pret":0.01283,"close":96.96}
{"ticker":"CRI","date":"2015-08-27","pret":0.01144,"close":98.38}
{"ticker":"CRI","date":"2015-08-28","pret":-0.00236,"close":98.54}
{"ticker":"CRI","date":"2015-08-31","pret":0.01134,"close":98.31}
{"ticker":"CRI","date":"2015-09-01","pret":-0.01277,"close":96.54}
{"ticker":"CRI","date":"2015-09-02","pret":0.00041,"close":98.27}
{"ticker":"CRI","date":"2015-09-03","pret":0.0151,"close":97.75}
{"ticker":"CRI","date":"2015-09-04","pret":-0.01788,"close":97.21}
{"ticker":"CRI","date":"2015-09-08","pret":0.01514,"close":97.12}
{"ticker":"CRI","date":"2015-09-09","pret":-0.00662,"close":95.65}
{"ticker":"CRI","date":"2015-09-10","pret":-0.02694,"close":97.04}
{"ticker":"CRI","date":"2015-09-11","pret":0.01594,"close":97.65}
{"ticker":"CRI","date":"2015-09-14","pret":0.00936,"close":97.34}
{"ticker":"CRI","date":"2015-09-15","pret":0.00123,"close":98.17}
{"ticker":"CRI","date":"2015-09-16","pret":-0.01837,"close":97.97}
{"ticker":"CRI","date":"2015-09-17","pret":0.02011,"close":96.98}
{"ticker":"CRI","date":"2015-09-18","pret":-0.01907,"close":97.14}
{"ticker":"CRI","date":"2015-09-21","pret":0.01282,"close":98.34}
{"ticker":"CRI","date":"2015-09-22","pret":-0.00226,"close":97.04}
{"ticker":"CRI","date":"2015-09-23","pret":0.00319,"close":96.44}
{"ticker":"CRI","date":"2015-09-24","pret":-0.01426,"close":93.89}
{"ticker":"CRI","date":"2015-09-25","pret":-0.01574,"close":93.79}
{"ticker":"CRI","date":"2015-09-28","pret":-0.01374,"close":89.59}
{"ticker":"CRI","date":"2015-09-29","pret":-0.04048,"close":87.67}
{"ticker":"CRI","date":"2015-09-30","pret":-0.01202,"close":90.64}
{"ticker":"CRI","date":"2015-10-01","pret":0.02742,"close":89.58}
{"ticker":"CRI","date":"2015-10-02","pret":-0.02584,"close":90.96}
{"ticker":"CRI","date":"2015-10-05","pret":0.03208,"close":92.12}
{"ticker":"CRI","date":"2015-10-06","pret":0.00588,"close":91.17}
{"ticker":"CRI","date":"2015-10-07","pret":-0.0049,"close":92.54}
{"ticker":"CRI","date":"2015-10-08","pret":0.01032,"close":94}
{"ticker":"CRI","date":"2015-10-09","pret":0.01331,"close":92.83}
{"ticker":"CRI","date":"2015-10-12","pret":-0.00781,"close":92.4}
{"ticker":"CRI","date":"2015-10-13","pret":-0.0108,"close":91.76}
{"ticker":"CRI","date":"2015-10-14","pret":0.00314,"close":90.34}
{"ticker":"CRI","date":"2015-10-15","pret":-0.02266,"close":89.61}
{"ticker":"CRI","date":"2015-10-16","pret":-0.004,"close":89.36}
{"ticker":"CRI","date":"2015-10-19","pret":-0.00535,"close":90.04}
{"ticker":"CRI","date":"2015-10-20","pret":0.00602,"close":90.58}
{"ticker":"CRI","date":"2015-10-21","pret":0.00698,"close":89.84}
{"ticker":"CRI","date":"2015-10-22","pret":0.01108,"close":88.98}
{"ticker":"CRI","date":"2015-10-23","pret":-0.02352,"close":87.49}
{"ticker":"CRI","date":"2015-10-26","pret":-0.02271,"close":88.8}
{"ticker":"CRI","date":"2015-10-27","pret":0.0117,"close":86.84}
{"ticker":"CRI","date":"2015-10-28","pret":-0.02008,"close":89.01}
{"ticker":"CRI","date":"2015-10-29","pret":-0.05386,"close":87.78}
{"ticker":"CRI","date":"2015-10-30","pret":0.06372,"close":90.88}
{"ticker":"CRI","date":"2015-11-02","pret":0.03532,"close":88.99}
{"ticker":"CRI","date":"2015-11-03","pret":-0.01689,"close":90.31}
{"ticker":"CRI","date":"2015-11-04","pret":0.01158,"close":90.86}
{"ticker":"CRI","date":"2015-11-05","pret":0.00739,"close":93.02}
{"ticker":"CRI","date":"2015-11-06","pret":0.0156,"close":90.05}
{"ticker":"CRI","date":"2015-11-09","pret":-0.02654,"close":87.75}
{"ticker":"CRI","date":"2015-11-10","pret":-0.03047,"close":89.07}
{"ticker":"CRI","date":"2015-11-11","pret":0.0167,"close":86.88}
{"ticker":"CRI","date":"2015-11-12","pret":-0.02545,"close":86.37}
{"ticker":"CRI","date":"2015-11-13","pret":-0.01186,"close":85.03}
{"ticker":"CRI","date":"2015-11-16","pret":-0.01354,"close":85.2}
{"ticker":"CRI","date":"2015-11-17","pret":0.01471,"close":84.08}
{"ticker":"CRI","date":"2015-11-18","pret":-0.01317,"close":85.86}
{"ticker":"CRI","date":"2015-11-19","pret":0.01527,"close":86.36}
{"ticker":"CRI","date":"2015-11-20","pret":0.01435,"close":87.47}
{"ticker":"CRI","date":"2015-11-23","pret":0.0039,"close":88.81}
{"ticker":"CRI","date":"2015-11-24","pret":0.00991,"close":88.98}
{"ticker":"CRI","date":"2015-11-25","pret":0.01205,"close":88.96}
{"ticker":"CRI","date":"2015-11-26"}
{"ticker":"CRI","date":"2015-11-27","pret":0.00045,"close":88.56}
{"ticker":"CRI","date":"2015-11-30","pret":-0.01103,"close":86.23}
{"ticker":"CRI","date":"2015-12-01","pret":-0.02151,"close":86.22}
{"ticker":"CRI","date":"2015-12-02","pret":-0.00035,"close":86.95}
{"ticker":"CRI","date":"2015-12-03","pret":0.0131,"close":86.14}
{"ticker":"CRI","date":"2015-12-04","pret":-0.01275,"close":87.9}
{"ticker":"CRI","date":"2015-12-07","pret":0.01606,"close":88.11}
{"ticker":"CRI","date":"2015-12-08","pret":0.00136,"close":90.29}
{"ticker":"CRI","date":"2015-12-09","pret":0.02047,"close":88.85}
{"ticker":"CRI","date":"2015-12-10","pret":-0.00917,"close":90.97}
{"ticker":"CRI","date":"2015-12-11","pret":0.01017,"close":89.07}
{"ticker":"CRI","date":"2015-12-14","pret":-0.00759,"close":90.31}
{"ticker":"CRI","date":"2015-12-15","pret":0.01953,"close":89.93}
{"ticker":"CRI","date":"2015-12-16","pret":-0.00231,"close":89.74}
{"ticker":"CRI","date":"2015-12-17"}
{"ticker":"CRI","date":"2015-12-18","pret":-0.01577,"close":89.73}
{"ticker":"CRI","date":"2015-12-21","pret":0.00725,"close":89.73}
{"ticker":"CRI","date":"2015-12-22","pret":-0.00011,"close":90.21}
{"ticker":"CRI","date":"2015-12-23","pret":0.0116,"close":90.52}
{"ticker":"CRI","date":"2015-12-24","pret":-0.00982,"close":89.65}
{"ticker":"CRI","date":"2015-12-28","pret":-0.00779,"close":90.49}
{"ticker":"CRI","date":"2015-12-29","pret":0.01707,"close":91.28}
{"ticker":"CRI","date":"2015-12-30","pret":0.00395,"close":90.46}
{"ticker":"CRI","date":"2015-12-31","pret":-0.01344,"close":89.03}
{"ticker":"CRI","date":"2016-01-04","pret":-0.01374,"close":93.19}
{"ticker":"CRI","date":"2016-01-05","pret":0.05237,"close":92.9}
{"ticker":"CRIS","date":"2015-01-02","pret":0.06805,"close":1.48}
{"ticker":"CRIS","date":"2015-01-05","pret":-0.01324,"close":1.43}
{"ticker":"CRIS","date":"2015-01-06","pret":-0.04779,"close":1.29}
{"ticker":"CRIS","date":"2015-01-07","pret":-0.08765,"close":1.45}
{"ticker":"CRIS","date":"2015-01-08","pret":0.13544,"close":1.41}
{"ticker":"CRIS","date":"2015-01-09","pret":-0.04779,"close":1.41}
{"ticker":"CRIS","date":"2015-01-12","pret":-0.01408,"close":1.4}
{"ticker":"CRIS","date":"2015-01-13","pret":-0.01429,"close":1.35}
{"ticker":"CRIS","date":"2015-01-14","pret":-0.02182,"close":1.39}
{"ticker":"CRIS","date":"2015-01-15","pret":0.00733,"close":1.33}
{"ticker":"CRIS","date":"2015-01-16","pret":-0.04478,"close":1.37}
{"ticker":"CRIS","date":"2015-01-20","pret":0.04478,"close":1.4}
{"ticker":"CRIS","date":"2015-01-21","pret":0.05675,"close":1.43}
{"ticker":"CRIS","date":"2015-01-22","pret":0.02721,"close":1.68}
{"ticker":"CRIS","date":"2015-01-23","pret":0.13185,"close":1.67}
{"ticker":"CRIS","date":"2015-01-26","pret":0,"close":1.94}
{"ticker":"CRIS","date":"2015-01-27","pret":0.11648,"close":1.87}
{"ticker":"CRIS","date":"2015-01-28","pret":-0.02116,"close":1.76}
{"ticker":"CRIS","date":"2015-01-29","pret":-0.04932,"close":1.86}
{"ticker":"CRIS","date":"2015-01-30","pret":0.06524,"close":1.84}
{"ticker":"CRIS","date":"2015-02-02","pret":0,"close":1.95}
{"ticker":"CRIS","date":"2015-02-03","pret":0.05129,"close":2.07}
{"ticker":"CRIS","date":"2015-02-04","pret":0.04402,"close":2.06}
{"ticker":"CRIS","date":"2015-02-05","pret":0.00952,"close":2.16}
{"ticker":"CRIS","date":"2015-02-06","pret":0.0463,"close":2.22}
{"ticker":"CRIS","date":"2015-02-09","pret":0.01348,"close":2.39}
{"ticker":"CRIS","date":"2015-02-10","pret":0.07315,"close":2.65}
{"ticker":"CRIS","date":"2015-02-11","pret":0.0987,"close":2.73}
{"ticker":"CRIS","date":"2015-02-12","pret":0.03328,"close":2.98}
{"ticker":"CRIS","date":"2015-02-13","pret":0.09366,"close":3.23}
{"ticker":"CRIS","date":"2015-02-17","pret":0.07647,"close":3.42}
{"ticker":"CRIS","date":"2015-02-18","pret":0.0653,"close":3.43}
{"ticker":"CRIS","date":"2015-02-19","pret":-0.04707,"close":3.36}
{"ticker":"CRIS","date":"2015-02-20","pret":-0.00604,"close":3.4}
{"ticker":"CRIS","date":"2015-02-23","pret":0.02395,"close":3.15}
{"ticker":"CRIS","date":"2015-02-24","pret":-0.08004,"close":2.8}
{"ticker":"CRIS","date":"2015-02-25","pret":-0.05942,"close":3.16}
{"ticker":"CRIS","date":"2015-02-26","pret":0.05299,"close":3.15}
{"ticker":"CRIS","date":"2015-02-27","pret":-0.00972,"close":3.08}
{"ticker":"CRIS","date":"2015-03-02","pret":-0.00326,"close":3.08}
{"ticker":"CRIS","date":"2015-03-03","pret":0.00652,"close":3.15}
{"ticker":"CRIS","date":"2015-03-04","pret":0.01929,"close":3.16}
{"ticker":"CRIS","date":"2015-03-05","pret":0.00635,"close":3.33}
{"ticker":"CRIS","date":"2015-03-06","pret":0.04939,"close":3.04}
{"ticker":"CRIS","date":"2015-03-09","pret":-0.07504,"close":3.1}
{"ticker":"CRIS","date":"2015-03-10","pret":-0.01307,"close":3.09}
{"ticker":"CRIS","date":"2015-03-11","pret":0.01631,"close":3.03}
{"ticker":"CRIS","date":"2015-03-12","pret":-0.02623,"close":3.03}
{"ticker":"CRIS","date":"2015-03-13","pret":-0.00333,"close":3.02}
{"ticker":"CRIS","date":"2015-03-16","pret":-0.00669,"close":2.82}
{"ticker":"CRIS","date":"2015-03-17","pret":-0.06588,"close":2.92}
{"ticker":"CRIS","date":"2015-03-18","pret":0.03867,"close":2.93}
{"ticker":"CRIS","date":"2015-03-19","pret":0.0137,"close":2.86}
{"ticker":"CRIS","date":"2015-03-20","pret":-0.03461,"close":2.73}
{"ticker":"CRIS","date":"2015-03-23","pret":-0.05055,"close":2.58}
{"ticker":"CRIS","date":"2015-03-24","pret":-0.04546,"close":2.62}
{"ticker":"CRIS","date":"2015-03-25","pret":0.03054,"close":2.55}
{"ticker":"CRIS","date":"2015-03-26","pret":-0.04223,"close":2.58}
{"ticker":"CRIS","date":"2015-03-27","pret":0.0117,"close":2.54}
{"ticker":"CRIS","date":"2015-03-30","pret":-0.0117,"close":2.5}
{"ticker":"CRIS","date":"2015-03-31","pret":-0.03593,"close":2.4}
{"ticker":"CRIS","date":"2015-04-01","pret":-0.02469,"close":2.35}
{"ticker":"CRIS","date":"2015-04-02","pret":-0.0339,"close":2.35}
{"ticker":"CRIS","date":"2015-04-06","pret":0.08269,"close":2.53}
{"ticker":"CRIS","date":"2015-04-07","pret":0.00396,"close":2.63}
{"ticker":"CRIS","date":"2015-04-08","pret":0.03876,"close":2.82}
{"ticker":"CRIS","date":"2015-04-09","pret":0.07329,"close":2.81}
{"ticker":"CRIS","date":"2015-04-10","pret":-0.00354,"close":2.8}
{"ticker":"CRIS","date":"2015-04-13","pret":0,"close":2.84}
{"ticker":"CRIS","date":"2015-04-14","pret":0.00707,"close":2.85}
{"ticker":"CRIS","date":"2015-04-15","pret":0.01745,"close":2.85}
{"ticker":"CRIS","date":"2015-04-16","pret":-0.00694,"close":2.77}
{"ticker":"CRIS","date":"2015-04-17","pret":-0.03908,"close":2.79}
{"ticker":"CRIS","date":"2015-04-20","pret":0.00722,"close":2.85}
{"ticker":"CRIS","date":"2015-04-21","pret":0.02487,"close":2.79}
{"ticker":"CRIS","date":"2015-04-22","pret":-0.01058,"close":2.88}
{"ticker":"CRIS","date":"2015-04-23","pret":0.00707,"close":2.97}
{"ticker":"CRIS","date":"2015-04-24","pret":0.04812,"close":2.96}
{"ticker":"CRIS","date":"2015-04-27","pret":-0.01351,"close":2.88}
{"ticker":"CRIS","date":"2015-04-28","pret":-0.0241,"close":2.67}
{"ticker":"CRIS","date":"2015-04-29","pret":-0.07975,"close":2.61}
{"ticker":"CRIS","date":"2015-04-30","pret":-0.02677,"close":2.57}
{"ticker":"CRIS","date":"2015-05-01","pret":0.00772,"close":2.63}
{"ticker":"CRIS","date":"2015-05-04","pret":0.00384,"close":2.7}
{"ticker":"CRIS","date":"2015-05-05","pret":0.05225,"close":2.69}
{"ticker":"CRIS","date":"2015-05-06","pret":-0.00364,"close":2.62}
{"ticker":"CRIS","date":"2015-05-07","pret":-0.08768,"close":2.74}
{"ticker":"CRIS","date":"2015-05-08","pret":0.09132,"close":2.74}
{"ticker":"CRIS","date":"2015-05-11","pret":-0.00364,"close":2.79}
{"ticker":"CRIS","date":"2015-05-12","pret":0.01808,"close":2.94}
{"ticker":"CRIS","date":"2015-05-13","pret":0.05576,"close":3.02}
{"ticker":"CRIS","date":"2015-05-14","pret":0.01681,"close":3.22}
{"ticker":"CRIS","date":"2015-05-15","pret":0.06766,"close":3.16}
{"ticker":"CRIS","date":"2015-05-18","pret":-0.03487,"close":3.12}
{"ticker":"CRIS","date":"2015-05-19","pret":0.00643,"close":2.91}
{"ticker":"CRIS","date":"2015-05-20","pret":-0.06968,"close":3.05}
{"ticker":"CRIS","date":"2015-05-21","pret":0.05678,"close":3.1}
{"ticker":"CRIS","date":"2015-05-22","pret":0.00647,"close":3.04}
{"ticker":"CRIS","date":"2015-05-26","pret":-0.03948,"close":3.12}
{"ticker":"CRIS","date":"2015-05-27","pret":0.0523,"close":3.2}
{"ticker":"CRIS","date":"2015-05-28","pret":0.01266,"close":3.25}
{"ticker":"CRIS","date":"2015-05-29","pret":0.02177,"close":3.37}
{"ticker":"CRIS","date":"2015-06-01","pret":0.04218,"close":3.31}
{"ticker":"CRIS","date":"2015-06-02","pret":-0.02388,"close":3.5}
{"ticker":"CRIS","date":"2015-06-03","pret":0.06718,"close":3.5}
{"ticker":"CRIS","date":"2015-06-04","pret":-0.02866,"close":3.41}
{"ticker":"CRIS","date":"2015-06-05","pret":-0.02056,"close":3.52}
{"ticker":"CRIS","date":"2015-06-08","pret":0.03499,"close":3.46}
{"ticker":"CRIS","date":"2015-06-09","pret":0.00286,"close":3.43}
{"ticker":"CRIS","date":"2015-06-10","pret":-0.01439,"close":3.47}
{"ticker":"CRIS","date":"2015-06-11","pret":0.00866,"close":3.37}
{"ticker":"CRIS","date":"2015-06-12","pret":-0.04106,"close":3.18}
{"ticker":"CRIS","date":"2015-06-15","pret":-0.05857,"close":3.28}
{"ticker":"CRIS","date":"2015-06-16","pret":-0.00957,"close":3.17}
{"ticker":"CRIS","date":"2015-06-17","pret":0.02844,"close":3.2}
{"ticker":"CRIS","date":"2015-06-18","pret":-0.00625,"close":3.23}
{"ticker":"CRIS","date":"2015-06-19","pret":0.00625,"close":3.16}
{"ticker":"CRIS","date":"2015-06-22","pret":-0.0157,"close":3.21}
{"ticker":"CRIS","date":"2015-06-23","pret":0.0157,"close":3.3}
{"ticker":"CRIS","date":"2015-06-24","pret":0.03068,"close":3.02}
{"ticker":"CRIS","date":"2015-06-25","pret":-0.09169,"close":2.98}
{"ticker":"CRIS","date":"2015-06-26","pret":-0.0167,"close":3.15}
{"ticker":"CRIS","date":"2015-06-29","pret":0.06517,"close":3.12}
{"ticker":"CRIS","date":"2015-06-30","pret":-0.00316,"close":3.31}
{"ticker":"CRIS","date":"2015-07-01","pret":0.06434,"close":3.28}
{"ticker":"CRIS","date":"2015-07-02","pret":-0.02099,"close":3.18}
{"ticker":"CRIS","date":"2015-07-06","pret":-0.05289,"close":3.33}
{"ticker":"CRIS","date":"2015-07-07","pret":0.05592,"close":3.42}
{"ticker":"CRIS","date":"2015-07-08","pret":0.02683,"close":3.14}
{"ticker":"CRIS","date":"2015-07-09","pret":-0.06062,"close":3.1}
{"ticker":"CRIS","date":"2015-07-10","pret":-0.01258,"close":3.31}
{"ticker":"CRIS","date":"2015-07-13","pret":0.04939,"close":3.23}
{"ticker":"CRIS","date":"2015-07-14","pret":-0.01824,"close":3.41}
{"ticker":"CRIS","date":"2015-07-15","pret":0.05374,"close":3.57}
{"ticker":"CRIS","date":"2015-07-16","pret":0.04546,"close":3.62}
{"ticker":"CRIS","date":"2015-07-17","pret":0.00277,"close":3.72}
{"ticker":"CRIS","date":"2015-07-20","pret":0.02732,"close":3.41}
{"ticker":"CRIS","date":"2015-07-21","pret":-0.07847,"close":3.5}
{"ticker":"CRIS","date":"2015-07-22","pret":0,"close":3.45}
{"ticker":"CRIS","date":"2015-07-23","pret":0.00581,"close":3.57}
{"ticker":"CRIS","date":"2015-07-24","pret":0.02009,"close":3.3}
{"ticker":"CRIS","date":"2015-07-27","pret":-0.07367,"close":3.17}
{"ticker":"CRIS","date":"2015-07-28","pret":-0.02164,"close":3.17}
{"ticker":"CRIS","date":"2015-07-29","pret":-0.00313,"close":3.17}
{"ticker":"CRIS","date":"2015-07-30","pret":-0.15939,"close":3.2}
{"ticker":"CRIS","date":"2015-07-31","pret":0.16252,"close":3.14}
{"ticker":"CRIS","date":"2015-08-03","pret":-0.01575,"close":3.06}
{"ticker":"CRIS","date":"2015-08-04","pret":-0.00957,"close":3.08}
{"ticker":"CRIS","date":"2015-08-05","pret":0.00957,"close":3.08}
{"ticker":"CRIS","date":"2015-08-06","pret":-0.04546,"close":2.74}
{"ticker":"CRIS","date":"2015-08-07","pret":-0.10499,"close":2.78}
{"ticker":"CRIS","date":"2015-08-10","pret":0.0219,"close":2.54}
{"ticker":"CRIS","date":"2015-08-11","pret":-0.07106,"close":2.6}
{"ticker":"CRIS","date":"2015-08-12","pret":0.00772,"close":2.61}
{"ticker":"CRIS","date":"2015-08-13","pret":0.0303,"close":2.88}
{"ticker":"CRIS","date":"2015-08-14","pret":0.07889,"close":2.81}
{"ticker":"CRIS","date":"2015-08-17","pret":-0.04586,"close":2.92}
{"ticker":"CRIS","date":"2015-08-18","pret":0.03894,"close":2.76}
{"ticker":"CRIS","date":"2015-08-19","pret":-0.04619,"close":2.67}
{"ticker":"CRIS","date":"2015-08-20","pret":-0.05225,"close":2.52}
{"ticker":"CRIS","date":"2015-08-21","pret":-0.07146,"close":2.57}
{"ticker":"CRIS","date":"2015-08-24","pret":-0.00412,"close":2.33}
{"ticker":"CRIS","date":"2015-08-25","pret":0.00412,"close":2.43}
{"ticker":"CRIS","date":"2015-08-26","pret":0.02439,"close":2.38}
{"ticker":"CRIS","date":"2015-08-27","pret":-0.03681,"close":2.5}
{"ticker":"CRIS","date":"2015-08-28","pret":0.02469,"close":2.59}
{"ticker":"CRIS","date":"2015-08-31","pret":0.03593,"close":2.62}
{"ticker":"CRIS","date":"2015-09-01","pret":-0.00787,"close":2.51}
{"ticker":"CRIS","date":"2015-09-02","pret":0.00394,"close":2.7}
{"ticker":"CRIS","date":"2015-09-03","pret":0.05738,"close":2.56}
{"ticker":"CRIS","date":"2015-09-04","pret":-0.06528,"close":2.52}
{"ticker":"CRIS","date":"2015-09-08","pret":0.01183,"close":2.64}
{"ticker":"CRIS","date":"2015-09-09","pret":0.05716,"close":2.56}
{"ticker":"CRIS","date":"2015-09-10","pret":-0.05716,"close":2.69}
{"ticker":"CRIS","date":"2015-09-11","pret":0.03089,"close":2.64}
{"ticker":"CRIS","date":"2015-09-14","pret":-0.00381,"close":2.53}
{"ticker":"CRIS","date":"2015-09-15","pret":-0.02317,"close":2.48}
{"ticker":"CRIS","date":"2015-09-16","pret":-0.02372,"close":2.41}
{"ticker":"CRIS","date":"2015-09-17","pret":-0.0284,"close":2.62}
{"ticker":"CRIS","date":"2015-09-18","pret":0.05602,"close":2.58}
{"ticker":"CRIS","date":"2015-09-21","pret":0.02308,"close":2.51}
{"ticker":"CRIS","date":"2015-09-22","pret":-0.05069,"close":2.51}
{"ticker":"CRIS","date":"2015-09-23","pret":0.01193,"close":2.51}
{"ticker":"CRIS","date":"2015-09-24","pret":-0.01594,"close":2.46}
{"ticker":"CRIS","date":"2015-09-25","pret":0.01594,"close":2.22}
{"ticker":"CRIS","date":"2015-09-28","pret":-0.14432,"close":1.84}
{"ticker":"CRIS","date":"2015-09-29","pret":-0.14733,"close":1.87}
{"ticker":"CRIS","date":"2015-09-30","pret":0.01575,"close":2.02}
{"ticker":"CRIS","date":"2015-10-01","pret":0.05077,"close":1.88}
{"ticker":"CRIS","date":"2015-10-02","pret":-0.09333,"close":1.95}
{"ticker":"CRIS","date":"2015-10-05","pret":0.06827,"close":1.93}
{"ticker":"CRIS","date":"2015-10-06","pret":-0.02051,"close":1.88}
{"ticker":"CRIS","date":"2015-10-07","pret":-0.03158,"close":1.97}
{"ticker":"CRIS","date":"2015-10-08","pret":0.0521,"close":2}
{"ticker":"CRIS","date":"2015-10-09"}
{"ticker":"CRIS","date":"2015-10-12","pret":0.00506,"close":2}
{"ticker":"CRIS","date":"2015-10-13","pret":0.01005,"close":1.81}
{"ticker":"CRIS","date":"2015-10-14","pret":-0.07796,"close":1.74}
{"ticker":"CRIS","date":"2015-10-15","pret":-0.05557,"close":2}
{"ticker":"CRIS","date":"2015-10-16","pret":0.14348,"close":1.92}
{"ticker":"CRIS","date":"2015-10-19","pret":-0.04041,"close":1.9}
{"ticker":"CRIS","date":"2015-10-20","pret":-0.01558,"close":1.84}
{"ticker":"CRIS","date":"2015-10-21","pret":-0.02653,"close":1.8}
{"ticker":"CRIS","date":"2015-10-22","pret":-0.02725,"close":1.8}
{"ticker":"CRIS","date":"2015-10-23","pret":0.01099,"close":1.95}
{"ticker":"CRIS","date":"2015-10-26","pret":0.0532,"close":1.98}
{"ticker":"CRIS","date":"2015-10-27","pret":0.02051,"close":1.95}
{"ticker":"CRIS","date":"2015-10-28","pret":0,"close":2.15}
{"ticker":"CRIS","date":"2015-10-29","pret":0.08743,"close":2.1}
{"ticker":"CRIS","date":"2015-10-30","pret":-0.04276,"close":2.04}
{"ticker":"CRIS","date":"2015-11-02","pret":-0.00976,"close":2.22}
{"ticker":"CRIS","date":"2015-11-03","pret":0.1372,"close":2.3}
{"ticker":"CRIS","date":"2015-11-04","pret":-0.02598,"close":2.51}
{"ticker":"CRIS","date":"2015-11-05","pret":0.09611,"close":2.36}
{"ticker":"CRIS","date":"2015-11-06","pret":-0.07872,"close":2.49}
{"ticker":"CRIS","date":"2015-11-09","pret":0.05452,"close":2.69}
{"ticker":"CRIS","date":"2015-11-10","pret":0.08599,"close":2.55}
{"ticker":"CRIS","date":"2015-11-11","pret":-0.03817,"close":2.49}
{"ticker":"CRIS","date":"2015-11-12","pret":-0.03969,"close":2.41}
{"ticker":"CRIS","date":"2015-11-13","pret":-0.04133,"close":2.42}
{"ticker":"CRIS","date":"2015-11-16","pret":0.02088,"close":2.46}
{"ticker":"CRIS","date":"2015-11-17","pret":0.00823,"close":2.45}
{"ticker":"CRIS","date":"2015-11-18","pret":0,"close":2.5}
{"ticker":"CRIS","date":"2015-11-19","pret":0.02828,"close":2.48}
{"ticker":"CRIS","date":"2015-11-20","pret":-0.008,"close":2.52}
{"ticker":"CRIS","date":"2015-11-23","pret":0.00401,"close":2.57}
{"ticker":"CRIS","date":"2015-11-24","pret":0.02372,"close":2.6}
{"ticker":"CRIS","date":"2015-11-25","pret":0.0155,"close":2.75}
{"ticker":"CRIS","date":"2015-11-26"}
{"ticker":"CRIS","date":"2015-11-27","pret":0.04512,"close":2.76}
{"ticker":"CRIS","date":"2015-11-30","pret":0.02541,"close":2.74}
{"ticker":"CRIS","date":"2015-12-01","pret":-0.01444,"close":2.77}
{"ticker":"CRIS","date":"2015-12-02","pret":0.01085,"close":2.8}
{"ticker":"CRIS","date":"2015-12-03","pret":0.01783,"close":2.74}
{"ticker":"CRIS","date":"2015-12-04","pret":-0.03598,"close":2.86}
{"ticker":"CRIS","date":"2015-12-07","pret":0.04652,"close":2.79}
{"ticker":"CRIS","date":"2015-12-08","pret":-0.04286,"close":2.89}
{"ticker":"CRIS","date":"2015-12-09","pret":0.0533,"close":2.83}
{"ticker":"CRIS","date":"2015-12-10","pret":-0.02098,"close":2.88}
{"ticker":"CRIS","date":"2015-12-11","pret":-0.01424,"close":2.72}
{"ticker":"CRIS","date":"2015-12-14","pret":-0.03279,"close":2.85}
{"ticker":"CRIS","date":"2015-12-15","pret":0.06454,"close":2.87}
{"ticker":"CRIS","date":"2015-12-16","pret":0.01036,"close":3.05}
{"ticker":"CRIS","date":"2015-12-17"}
{"ticker":"CRIS","date":"2015-12-18","pret":0.0437,"close":2.99}
{"ticker":"CRIS","date":"2015-12-21","pret":-0.0033,"close":2.87}
{"ticker":"CRIS","date":"2015-12-22","pret":-0.05425,"close":2.81}
{"ticker":"CRIS","date":"2015-12-23","pret":-0.01404,"close":2.94}
{"ticker":"CRIS","date":"2015-12-24","pret":0.02788,"close":2.9}
{"ticker":"CRIS","date":"2015-12-28","pret":-0.01733,"close":2.85}
{"ticker":"CRIS","date":"2015-12-29","pret":0.00349,"close":2.99}
{"ticker":"CRIS","date":"2015-12-30","pret":0.0443,"close":2.93}
{"ticker":"CRIS","date":"2015-12-31","pret":-0.02361,"close":2.91}
{"ticker":"CRIS","date":"2016-01-04","pret":-0.02418,"close":2.76}
{"ticker":"CRIS","date":"2016-01-05","pret":-0.02837,"close":2.75}
{"ticker":"CRL","date":"2015-01-02","pret":-0.00656,"close":63.88}
{"ticker":"CRL","date":"2015-01-05","pret":-0.00487,"close":64.38}
{"ticker":"CRL","date":"2015-01-06","pret":0.01453,"close":64.65}
{"ticker":"CRL","date":"2015-01-07","pret":0.00803,"close":66.2}
{"ticker":"CRL","date":"2015-01-08","pret":0.0201,"close":66.56}
{"ticker":"CRL","date":"2015-01-09","pret":0.00571,"close":66.73}
{"ticker":"CRL","date":"2015-01-12","pret":0.02033,"close":67.39}
{"ticker":"CRL","date":"2015-01-13","pret":-0.00088,"close":68.89}
{"ticker":"CRL","date":"2015-01-14","pret":0.00645,"close":68.76}
{"ticker":"CRL","date":"2015-01-15","pret":0.00568,"close":67.8}
{"ticker":"CRL","date":"2015-01-16","pret":-0.01257,"close":68.21}
{"ticker":"CRL","date":"2015-01-20","pret":0.00981,"close":68.16}
{"ticker":"CRL","date":"2015-01-21","pret":-0.01054,"close":67.47}
{"ticker":"CRL","date":"2015-01-22","pret":0.00558,"close":68.36}
{"ticker":"CRL","date":"2015-01-23","pret":0.00976,"close":68.79}
{"ticker":"CRL","date":"2015-01-26","pret":-0.0048,"close":70.59}
{"ticker":"CRL","date":"2015-01-27","pret":0.01933,"close":70.17}
{"ticker":"CRL","date":"2015-01-28","pret":0.00342,"close":69.69}
{"ticker":"CRL","date":"2015-01-29","pret":-0.00485,"close":69.76}
{"ticker":"CRL","date":"2015-01-30","pret":-0.0043,"close":69.35}
{"ticker":"CRL","date":"2015-02-02","pret":-0.00129,"close":68.89}
{"ticker":"CRL","date":"2015-02-03","pret":-0.00693,"close":69.78}
{"ticker":"CRL","date":"2015-02-04","pret":0.00376,"close":69.07}
{"ticker":"CRL","date":"2015-02-05","pret":0.00231,"close":70.31}
{"ticker":"CRL","date":"2015-02-06","pret":0.00974,"close":69.55}
{"ticker":"CRL","date":"2015-02-09","pret":-0.00845,"close":68.8}
{"ticker":"CRL","date":"2015-02-10","pret":-0.01961,"close":69.7}
{"ticker":"CRL","date":"2015-02-11","pret":0.05798,"close":73.14}
{"ticker":"CRL","date":"2015-02-12","pret":0.02366,"close":73.94}
{"ticker":"CRL","date":"2015-02-13","pret":0.00027,"close":73.61}
{"ticker":"CRL","date":"2015-02-17","pret":-0.00556,"close":73.75}
{"ticker":"CRL","date":"2015-02-18","pret":0.00529,"close":74.6}
{"ticker":"CRL","date":"2015-02-19","pret":0.00861,"close":74.85}
{"ticker":"CRL","date":"2015-02-20","pret":0.00348,"close":76.18}
{"ticker":"CRL","date":"2015-02-23","pret":0.01616,"close":76.72}
{"ticker":"CRL","date":"2015-02-24","pret":0.0072,"close":76.3}
{"ticker":"CRL","date":"2015-02-25","pret":-0.00733,"close":76.8}
{"ticker":"CRL","date":"2015-02-26","pret":0.00877,"close":76.77}
{"ticker":"CRL","date":"2015-02-27","pret":-0.00039,"close":76.67}
{"ticker":"CRL","date":"2015-03-02","pret":-0.00248,"close":76.75}
{"ticker":"CRL","date":"2015-03-03","pret":-0.00787,"close":75.62}
{"ticker":"CRL","date":"2015-03-04","pret":-0.00581,"close":76.61}
{"ticker":"CRL","date":"2015-03-05","pret":0.01707,"close":77.7}
{"ticker":"CRL","date":"2015-03-06","pret":0.00882,"close":76.77}
{"ticker":"CRL","date":"2015-03-09","pret":-0.00608,"close":78.15}
{"ticker":"CRL","date":"2015-03-10","pret":0.01149,"close":78.4}
{"ticker":"CRL","date":"2015-03-11","pret":0.00653,"close":79.5}
{"ticker":"CRL","date":"2015-03-12","pret":0.01644,"close":80.29}
{"ticker":"CRL","date":"2015-03-13","pret":0.00338,"close":80.19}
{"ticker":"CRL","date":"2015-03-16","pret":0.00648,"close":81.97}
{"ticker":"CRL","date":"2015-03-17","pret":0.01418,"close":81.9}
{"ticker":"CRL","date":"2015-03-18","pret":0.00306,"close":81.95}
{"ticker":"CRL","date":"2015-03-19","pret":0.00061,"close":84.2}
{"ticker":"CRL","date":"2015-03-20","pret":0.02875,"close":84.08}
{"ticker":"CRL","date":"2015-03-23","pret":-0.00642,"close":83.31}
{"ticker":"CRL","date":"2015-03-24","pret":-0.00598,"close":81.82}
{"ticker":"CRL","date":"2015-03-25","pret":-0.0139,"close":78.07}
{"ticker":"CRL","date":"2015-03-26","pret":-0.06552,"close":79.01}
{"ticker":"CRL","date":"2015-03-27","pret":0.02807,"close":79.61}
{"ticker":"CRL","date":"2015-03-30","pret":0.00843,"close":79.83}
{"ticker":"CRL","date":"2015-03-31","pret":-0.00679,"close":79.29}
{"ticker":"CRL","date":"2015-04-01","pret":-0.00139,"close":78.69}
{"ticker":"CRL","date":"2015-04-02","pret":-0.00354,"close":77.85}
{"ticker":"CRL","date":"2015-04-06","pret":-0.01752,"close":78.67}
{"ticker":"CRL","date":"2015-04-07","pret":0.00193,"close":77.66}
{"ticker":"CRL","date":"2015-04-08","pret":-0.0018,"close":78.45}
{"ticker":"CRL","date":"2015-04-09","pret":0.01206,"close":79.04}
{"ticker":"CRL","date":"2015-04-10","pret":0.00686,"close":78.77}
{"ticker":"CRL","date":"2015-04-13","pret":-0.00406,"close":79.07}
{"ticker":"CRL","date":"2015-04-14","pret":0.00343,"close":78.81}
{"ticker":"CRL","date":"2015-04-15","pret":0.00076,"close":78.71}
{"ticker":"CRL","date":"2015-04-16","pret":-0.00571,"close":78.24}
{"ticker":"CRL","date":"2015-04-17","pret":-0.00792,"close":78.26}
{"ticker":"CRL","date":"2015-04-20","pret":0.00882,"close":78.54}
{"ticker":"CRL","date":"2015-04-21","pret":0.00672,"close":78.59}
{"ticker":"CRL","date":"2015-04-22","pret":-0.00825,"close":78.06}
{"ticker":"CRL","date":"2015-04-23","pret":-0.00575,"close":77.89}
{"ticker":"CRL","date":"2015-04-24","pret":0.00205,"close":77.4}
{"ticker":"CRL","date":"2015-04-27","pret":-0.00192,"close":76.87}
{"ticker":"CRL","date":"2015-04-28","pret":-0.01082,"close":75.81}
{"ticker":"CRL","date":"2015-04-29","pret":-0.02478,"close":76.25}
{"ticker":"CRL","date":"2015-04-30","pret":-0.03774,"close":69.16}
{"ticker":"CRL","date":"2015-05-01","pret":-0.05308,"close":70.62}
{"ticker":"CRL","date":"2015-05-04","pret":0.04547,"close":71.94}
{"ticker":"CRL","date":"2015-05-05","pret":-0.0007,"close":70.39}
{"ticker":"CRL","date":"2015-05-06","pret":-0.02391,"close":70.29}
{"ticker":"CRL","date":"2015-05-07","pret":0.00085,"close":69.77}
{"ticker":"CRL","date":"2015-05-08","pret":0.00242,"close":70.48}
{"ticker":"CRL","date":"2015-05-11","pret":0.00028,"close":70.49}
{"ticker":"CRL","date":"2015-05-12","pret":-0.00698,"close":69.88}
{"ticker":"CRL","date":"2015-05-13","pret":0.00598,"close":70.39}
{"ticker":"CRL","date":"2015-05-14","pret":0.00566,"close":71.39}
{"ticker":"CRL","date":"2015-05-15","pret":0.01081,"close":70.54}
{"ticker":"CRL","date":"2015-05-18","pret":-0.01478,"close":71.73}
{"ticker":"CRL","date":"2015-05-19","pret":0.01923,"close":71.69}
{"ticker":"CRL","date":"2015-05-20","pret":-0.00292,"close":72.44}
{"ticker":"CRL","date":"2015-05-21","pret":0.01082,"close":72.57}
{"ticker":"CRL","date":"2015-05-22","pret":-0.00041,"close":72.62}
{"ticker":"CRL","date":"2015-05-26","pret":-0.00276,"close":72.14}
{"ticker":"CRL","date":"2015-05-27","pret":0.00456,"close":72.95}
{"ticker":"CRL","date":"2015-05-28","pret":0.00261,"close":73.55}
{"ticker":"CRL","date":"2015-05-29","pret":0.00726,"close":72.34}
{"ticker":"CRL","date":"2015-06-01","pret":-0.01111,"close":72.44}
{"ticker":"CRL","date":"2015-06-02","pret":-0.00221,"close":72.6}
{"ticker":"CRL","date":"2015-06-03","pret":0.00936,"close":73.53}
{"ticker":"CRL","date":"2015-06-04","pret":0.00137,"close":73.15}
{"ticker":"CRL","date":"2015-06-05","pret":-0.00274,"close":73.2}
{"ticker":"CRL","date":"2015-06-08","pret":0.0026,"close":73.46}
{"ticker":"CRL","date":"2015-06-09","pret":0.0026,"close":72.91}
{"ticker":"CRL","date":"2015-06-10","pret":-0.00301,"close":73.45}
{"ticker":"CRL","date":"2015-06-11","pret":0.00831,"close":73.75}
{"ticker":"CRL","date":"2015-06-12","pret":-0.00354,"close":72.8}
{"ticker":"CRL","date":"2015-06-15","pret":-0.01482,"close":72.4}
{"ticker":"CRL","date":"2015-06-16","pret":0.00166,"close":72.38}
{"ticker":"CRL","date":"2015-06-17","pret":0.00262,"close":72.01}
{"ticker":"CRL","date":"2015-06-18","pret":-0.00538,"close":73.56}
{"ticker":"CRL","date":"2015-06-19","pret":0.01688,"close":73.67}
{"ticker":"CRL","date":"2015-06-22","pret":0.00908,"close":74.73}
{"ticker":"CRL","date":"2015-06-23","pret":0.00779,"close":74.61}
{"ticker":"CRL","date":"2015-06-24","pret":-0.00941,"close":73.14}
{"ticker":"CRL","date":"2015-06-25","pret":-0.01018,"close":72.85}
{"ticker":"CRL","date":"2015-06-26","pret":-0.00506,"close":71.69}
{"ticker":"CRL","date":"2015-06-29","pret":-0.02247,"close":70.37}
{"ticker":"CRL","date":"2015-06-30","pret":-0.00337,"close":70.34}
{"ticker":"CRL","date":"2015-07-01","pret":0.00056,"close":70.01}
{"ticker":"CRL","date":"2015-07-02","pret":-0.01559,"close":69.54}
{"ticker":"CRL","date":"2015-07-06","pret":-0.01482,"close":70.13}
{"ticker":"CRL","date":"2015-07-07","pret":0.01882,"close":70.41}
{"ticker":"CRL","date":"2015-07-08","pret":-0.00614,"close":68.92}
{"ticker":"CRL","date":"2015-07-09","pret":0.00614,"close":71.98}
{"ticker":"CRL","date":"2015-07-10","pret":0.05198,"close":73.29}
{"ticker":"CRL","date":"2015-07-13","pret":-0.00122,"close":74.27}
{"ticker":"CRL","date":"2015-07-14","pret":0.0058,"close":74.71}
{"ticker":"CRL","date":"2015-07-15","pret":0.00817,"close":74.89}
{"ticker":"CRL","date":"2015-07-16","pret":0.00969,"close":75.12}
{"ticker":"CRL","date":"2015-07-17","pret":-0.00583,"close":75.21}
{"ticker":"CRL","date":"2015-07-20","pret":0.00345,"close":75.83}
{"ticker":"CRL","date":"2015-07-21","pret":0.00449,"close":75.44}
{"ticker":"CRL","date":"2015-07-22","pret":-0.0094,"close":75.86}
{"ticker":"CRL","date":"2015-07-23","pret":0.00993,"close":75.79}
{"ticker":"CRL","date":"2015-07-24","pret":-0.00661,"close":75.12}
{"ticker":"CRL","date":"2015-07-27","pret":-0.01147,"close":75.03}
{"ticker":"CRL","date":"2015-07-28","pret":0.01293,"close":76.35}
{"ticker":"CRL","date":"2015-07-29","pret":0.01302,"close":76.52}
{"ticker":"CRL","date":"2015-07-30","pret":-0.14007,"close":74.44}
{"ticker":"CRL","date":"2015-07-31","pret":0.11318,"close":77.62}
{"ticker":"CRL","date":"2015-08-03","pret":0.04168,"close":76.86}
{"ticker":"CRL","date":"2015-08-04","pret":-0.00945,"close":76.3}
{"ticker":"CRL","date":"2015-08-05","pret":-0.00117,"close":76.2}
{"ticker":"CRL","date":"2015-08-06","pret":0,"close":73.96}
{"ticker":"CRL","date":"2015-08-07","pret":-0.0397,"close":75.04}
{"ticker":"CRL","date":"2015-08-10","pret":0.01705,"close":74.9}
{"ticker":"CRL","date":"2015-08-11","pret":-0.01192,"close":75.34}
{"ticker":"CRL","date":"2015-08-12","pret":0.01125,"close":76.12}
{"ticker":"CRL","date":"2015-08-13","pret":0.01324,"close":75.68}
{"ticker":"CRL","date":"2015-08-14","pret":-0.00395,"close":75.28}
{"ticker":"CRL","date":"2015-08-17","pret":-0.01008,"close":75.76}
{"ticker":"CRL","date":"2015-08-18","pret":0.01048,"close":75.14}
{"ticker":"CRL","date":"2015-08-19","pret":-0.01342,"close":74.77}
{"ticker":"CRL","date":"2015-08-20","pret":-0.00954,"close":71.68}
{"ticker":"CRL","date":"2015-08-21","pret":-0.03924,"close":69.99}
{"ticker":"CRL","date":"2015-08-24","pret":-0.08113,"close":65.77}
{"ticker":"CRL","date":"2015-08-25","pret":0.03162,"close":64.89}
{"ticker":"CRL","date":"2015-08-26","pret":-0.02434,"close":68.39}
{"ticker":"CRL","date":"2015-08-27","pret":0.04666,"close":70.11}
{"ticker":"CRL","date":"2015-08-28","pret":0.01019,"close":70.38}
{"ticker":"CRL","date":"2015-08-31","pret":0.00499,"close":68.89}
{"ticker":"CRL","date":"2015-09-01","pret":-0.03455,"close":66.57}
{"ticker":"CRL","date":"2015-09-02","pret":-0.01243,"close":67.95}
{"ticker":"CRL","date":"2015-09-03","pret":0.01596,"close":67.59}
{"ticker":"CRL","date":"2015-09-04","pret":-0.02163,"close":67.31}
{"ticker":"CRL","date":"2015-09-08","pret":0.02471,"close":69.56}
{"ticker":"CRL","date":"2015-09-09","pret":0.02311,"close":69.11}
{"ticker":"CRL","date":"2015-09-10","pret":-0.01482,"close":70.07}
{"ticker":"CRL","date":"2015-09-11","pret":0.00938,"close":70.93}
{"ticker":"CRL","date":"2015-09-14","pret":0.01736,"close":70.56}
{"ticker":"CRL","date":"2015-09-15","pret":0.00085,"close":70.98}
{"ticker":"CRL","date":"2015-09-16","pret":0.00296,"close":72.14}
{"ticker":"CRL","date":"2015-09-17","pret":0.0141,"close":73.5}
{"ticker":"CRL","date":"2015-09-18","pret":0.00718,"close":72.1}
{"ticker":"CRL","date":"2015-09-21","pret":-0.00069,"close":70.56}
{"ticker":"CRL","date":"2015-09-22","pret":-0.04204,"close":69.37}
{"ticker":"CRL","date":"2015-09-23","pret":-0.0036,"close":69.27}
{"ticker":"CRL","date":"2015-09-24","pret":-0.00883,"close":68.06}
{"ticker":"CRL","date":"2015-09-25","pret":-0.00102,"close":64.7}
{"ticker":"CRL","date":"2015-09-28","pret":-0.06697,"close":61.59}
{"ticker":"CRL","date":"2015-09-29","pret":-0.0418,"close":62.52}
{"ticker":"CRL","date":"2015-09-30","pret":0.03084,"close":63.52}
{"ticker":"CRL","date":"2015-10-01","pret":-0.00094,"close":63.09}
{"ticker":"CRL","date":"2015-10-02","pret":-0.01412,"close":64.51}
{"ticker":"CRL","date":"2015-10-05","pret":0.03731,"close":63.91}
{"ticker":"CRL","date":"2015-10-06","pret":-0.01114,"close":61.75}
{"ticker":"CRL","date":"2015-10-07","pret":-0.0358,"close":62.74}
{"ticker":"CRL","date":"2015-10-08","pret":0.00867,"close":62.16}
{"ticker":"CRL","date":"2015-10-09","pret":0.00016,"close":64.63}
{"ticker":"CRL","date":"2015-10-12","pret":0.04746,"close":65.97}
{"ticker":"CRL","date":"2015-10-13","pret":-0.00076,"close":65}
{"ticker":"CRL","date":"2015-10-14","pret":-0.00398,"close":63.89}
{"ticker":"CRL","date":"2015-10-15","pret":-0.02043,"close":65.64}
{"ticker":"CRL","date":"2015-10-16","pret":0.03018,"close":66.04}
{"ticker":"CRL","date":"2015-10-19","pret":-0.00289,"close":67.26}
{"ticker":"CRL","date":"2015-10-20","pret":0.02227,"close":65.57}
{"ticker":"CRL","date":"2015-10-21","pret":-0.01167,"close":66.28}
{"ticker":"CRL","date":"2015-10-22","pret":0.00015,"close":64.52}
{"ticker":"CRL","date":"2015-10-23","pret":-0.01823,"close":65.57}
{"ticker":"CRL","date":"2015-10-26","pret":0.00535,"close":66.7}
{"ticker":"CRL","date":"2015-10-27","pret":0.01588,"close":66.44}
{"ticker":"CRL","date":"2015-10-28","pret":-0.00331,"close":67.49}
{"ticker":"CRL","date":"2015-10-29","pret":0.01123,"close":66.32}
{"ticker":"CRL","date":"2015-10-30","pret":-0.00987,"close":65.24}
{"ticker":"CRL","date":"2015-11-02","pret":-0.01393,"close":68.89}
{"ticker":"CRL","date":"2015-11-03","pret":0.04443,"close":68.52}
{"ticker":"CRL","date":"2015-11-04","pret":0.02492,"close":71.47}
{"ticker":"CRL","date":"2015-11-05","pret":0.01874,"close":72.42}
{"ticker":"CRL","date":"2015-11-06","pret":0.01097,"close":74.01}
{"ticker":"CRL","date":"2015-11-09","pret":0.01888,"close":73}
{"ticker":"CRL","date":"2015-11-10","pret":-0.01309,"close":74.05}
{"ticker":"CRL","date":"2015-11-11","pret":0.02012,"close":72.96}
{"ticker":"CRL","date":"2015-11-12","pret":-0.02204,"close":71.09}
{"ticker":"CRL","date":"2015-11-13","pret":-0.02254,"close":71.02}
{"ticker":"CRL","date":"2015-11-16","pret":-0.00268,"close":71.7}
{"ticker":"CRL","date":"2015-11-17","pret":0.01192,"close":72.72}
{"ticker":"CRL","date":"2015-11-18","pret":0.01659,"close":74.15}
{"ticker":"CRL","date":"2015-11-19","pret":0.01645,"close":74.83}
{"ticker":"CRL","date":"2015-11-20","pret":0.01473,"close":75.16}
{"ticker":"CRL","date":"2015-11-23","pret":0,"close":76.34}
{"ticker":"CRL","date":"2015-11-24","pret":0.00583,"close":76.5}
{"ticker":"CRL","date":"2015-11-25","pret":0.00934,"close":77.23}
{"ticker":"CRL","date":"2015-11-26"}
{"ticker":"CRL","date":"2015-11-27","pret":0.01029,"close":78.04}
{"ticker":"CRL","date":"2015-11-30","pret":0.01364,"close":76.57}
{"ticker":"CRL","date":"2015-12-01","pret":-0.01766,"close":78.21}
{"ticker":"CRL","date":"2015-12-02","pret":0.01626,"close":76.45}
{"ticker":"CRL","date":"2015-12-03","pret":-0.01756,"close":74.91}
{"ticker":"CRL","date":"2015-12-04","pret":-0.02306,"close":76.83}
{"ticker":"CRL","date":"2015-12-07","pret":0.02032,"close":75.56}
{"ticker":"CRL","date":"2015-12-08","pret":-0.02018,"close":75.67}
{"ticker":"CRL","date":"2015-12-09","pret":0.00372,"close":74.43}
{"ticker":"CRL","date":"2015-12-10","pret":-0.0088,"close":75.56}
{"ticker":"CRL","date":"2015-12-11","pret":0.00654,"close":76.4}
{"ticker":"CRL","date":"2015-12-14","pret":0.01597,"close":76.35}
{"ticker":"CRL","date":"2015-12-15","pret":0.01159,"close":78.6}
{"ticker":"CRL","date":"2015-12-16","pret":0.0224,"close":79.55}
{"ticker":"CRL","date":"2015-12-17"}
{"ticker":"CRL","date":"2015-12-18","pret":0.00126,"close":77.82}
{"ticker":"CRL","date":"2015-12-21","pret":-0.00609,"close":78.65}
{"ticker":"CRL","date":"2015-12-22","pret":0.00482,"close":79.36}
{"ticker":"CRL","date":"2015-12-23","pret":0.00957,"close":79.53}
{"ticker":"CRL","date":"2015-12-24","pret":-0.00264,"close":80.08}
{"ticker":"CRL","date":"2015-12-28","pret":0.00402,"close":79.7}
{"ticker":"CRL","date":"2015-12-29","pret":0.00587,"close":80.5}
{"ticker":"CRL","date":"2015-12-30","pret":-0.00075,"close":80.54}
{"ticker":"CRL","date":"2015-12-31","pret":-0.00087,"close":80.39}
{"ticker":"CRL","date":"2016-01-04","pret":-0.01179,"close":78.25}
{"ticker":"CRL","date":"2016-01-05","pret":-0.01193,"close":78}
{"ticker":"CRM","date":"2015-01-02","pret":0.00855,"close":59.24}
{"ticker":"CRM","date":"2015-01-05","pret":-0.02194,"close":58.17}
{"ticker":"CRM","date":"2015-01-06","pret":-0.00719,"close":57.2}
{"ticker":"CRM","date":"2015-01-07","pret":-0.00673,"close":56.93}
{"ticker":"CRM","date":"2015-01-08","pret":-0.00799,"close":58.59}
{"ticker":"CRM","date":"2015-01-09","pret":0.03142,"close":58.16}
{"ticker":"CRM","date":"2015-01-12","pret":-0.01207,"close":57.73}
{"ticker":"CRM","date":"2015-01-13","pret":-0.00103,"close":57.97}
{"ticker":"CRM","date":"2015-01-14","pret":-0.01693,"close":57.25}
{"ticker":"CRM","date":"2015-01-15","pret":-0.00454,"close":55.11}
{"ticker":"CRM","date":"2015-01-16","pret":-0.03907,"close":56.64}
{"ticker":"CRM","date":"2015-01-20","pret":0.03117,"close":57.29}
{"ticker":"CRM","date":"2015-01-21","pret":0.0051,"close":57.71}
{"ticker":"CRM","date":"2015-01-22","pret":0.01601,"close":58}
{"ticker":"CRM","date":"2015-01-23","pret":0.00155,"close":58.62}
{"ticker":"CRM","date":"2015-01-26","pret":0.0091,"close":59.78}
{"ticker":"CRM","date":"2015-01-27","pret":0.0063,"close":57.79}
{"ticker":"CRM","date":"2015-01-28","pret":-0.00801,"close":56.35}
{"ticker":"CRM","date":"2015-01-29","pret":-0.02829,"close":58.1}
{"ticker":"CRM","date":"2015-01-30","pret":0.01225,"close":56.45}
{"ticker":"CRM","date":"2015-02-02","pret":-0.01084,"close":57.28}
{"ticker":"CRM","date":"2015-02-03","pret":0.01362,"close":58.61}
{"ticker":"CRM","date":"2015-02-04","pret":0.01344,"close":58.99}
{"ticker":"CRM","date":"2015-02-05","pret":0.00869,"close":59.26}
{"ticker":"CRM","date":"2015-02-06","pret":0.00524,"close":59.17}
{"ticker":"CRM","date":"2015-02-09","pret":-0.00694,"close":57.98}
{"ticker":"CRM","date":"2015-02-10","pret":-0.00596,"close":58.79}
{"ticker":"CRM","date":"2015-02-11","pret":0.00546,"close":58.8}
{"ticker":"CRM","date":"2015-02-12","pret":0.00796,"close":61.26}
{"ticker":"CRM","date":"2015-02-13","pret":0.03252,"close":62.85}
{"ticker":"CRM","date":"2015-02-17","pret":0.02148,"close":62.07}
{"ticker":"CRM","date":"2015-02-18","pret":-0.00288,"close":63}
{"ticker":"CRM","date":"2015-02-19","pret":0.00304,"close":62.81}
{"ticker":"CRM","date":"2015-02-20","pret":0.00303,"close":63.74}
{"ticker":"CRM","date":"2015-02-23","pret":0.00572,"close":62.58}
{"ticker":"CRM","date":"2015-02-24","pret":-0.00891,"close":61.93}
{"ticker":"CRM","date":"2015-02-25","pret":-0.01044,"close":62.87}
{"ticker":"CRM","date":"2015-02-26","pret":0.12278,"close":70.24}
{"ticker":"CRM","date":"2015-02-27","pret":-0.00243,"close":69.38}
{"ticker":"CRM","date":"2015-03-02","pret":-0.036,"close":68.46}
{"ticker":"CRM","date":"2015-03-03","pret":0.01004,"close":66.95}
{"ticker":"CRM","date":"2015-03-04","pret":-0.02499,"close":64.88}
{"ticker":"CRM","date":"2015-03-05","pret":-0.01916,"close":65.59}
{"ticker":"CRM","date":"2015-03-06","pret":0.00092,"close":64.56}
{"ticker":"CRM","date":"2015-03-09","pret":-0.00662,"close":65.48}
{"ticker":"CRM","date":"2015-03-10","pret":0.00046,"close":63.76}
{"ticker":"CRM","date":"2015-03-11","pret":-0.01211,"close":63.68}
{"ticker":"CRM","date":"2015-03-12","pret":-0.00533,"close":64.95}
{"ticker":"CRM","date":"2015-03-13","pret":0.0179,"close":64.6}
{"ticker":"CRM","date":"2015-03-16","pret":0.00216,"close":66.43}
{"ticker":"CRM","date":"2015-03-17","pret":0.01543,"close":67.55}
{"ticker":"CRM","date":"2015-03-18","pret":0.01624,"close":68.55}
{"ticker":"CRM","date":"2015-03-19","pret":0.01862,"close":68.88}
{"ticker":"CRM","date":"2015-03-20","pret":0.01295,"close":67.69}
{"ticker":"CRM","date":"2015-03-23","pret":-0.02177,"close":67.66}
{"ticker":"CRM","date":"2015-03-24","pret":-0.0003,"close":67.37}
{"ticker":"CRM","date":"2015-03-25","pret":-0.00563,"close":65.78}
{"ticker":"CRM","date":"2015-03-26","pret":-0.02376,"close":65.99}
{"ticker":"CRM","date":"2015-03-27","pret":0.00091,"close":66.55}
{"ticker":"CRM","date":"2015-03-30","pret":0.02433,"close":66.85}
{"ticker":"CRM","date":"2015-03-31","pret":-0.01329,"close":66.81}
{"ticker":"CRM","date":"2015-04-01","pret":0,"close":66.08}
{"ticker":"CRM","date":"2015-04-02","pret":-0.00392,"close":66.68}
{"ticker":"CRM","date":"2015-04-06","pret":-0.00015,"close":67.94}
{"ticker":"CRM","date":"2015-04-07","pret":0.02975,"close":68.2}
{"ticker":"CRM","date":"2015-04-08","pret":0.00029,"close":68.21}
{"ticker":"CRM","date":"2015-04-09","pret":0.00088,"close":67.74}
{"ticker":"CRM","date":"2015-04-10","pret":-0.0106,"close":67.64}
{"ticker":"CRM","date":"2015-04-13","pret":0.00236,"close":67.08}
{"ticker":"CRM","date":"2015-04-14","pret":-0.00949,"close":66.91}
{"ticker":"CRM","date":"2015-04-15","pret":0.00223,"close":67.21}
{"ticker":"CRM","date":"2015-04-16","pret":-0.00896,"close":67.91}
{"ticker":"CRM","date":"2015-04-17","pret":0.00732,"close":65.81}
{"ticker":"CRM","date":"2015-04-20","pret":-0.01455,"close":66.9}
{"ticker":"CRM","date":"2015-04-21","pret":0.01797,"close":67.38}
{"ticker":"CRM","date":"2015-04-22","pret":-0.00015,"close":67.71}
{"ticker":"CRM","date":"2015-04-23","pret":-0.0003,"close":68.47}
{"ticker":"CRM","date":"2015-04-24","pret":0.01824,"close":67.83}
{"ticker":"CRM","date":"2015-04-27","pret":-0.00204,"close":67.84}
{"ticker":"CRM","date":"2015-04-28","pret":-0.00718,"close":66.89}
{"ticker":"CRM","date":"2015-04-29","pret":-0.02473,"close":74.65}
{"ticker":"CRM","date":"2015-04-30","pret":0.08496,"close":72.82}
{"ticker":"CRM","date":"2015-05-01","pret":0.01621,"close":73.36}
{"ticker":"CRM","date":"2015-05-04","pret":-0.01511,"close":71.6}
{"ticker":"CRM","date":"2015-05-05","pret":-0.01071,"close":72.75}
{"ticker":"CRM","date":"2015-05-06","pret":0.02963,"close":73.79}
{"ticker":"CRM","date":"2015-05-07","pret":0.00582,"close":74.52}
{"ticker":"CRM","date":"2015-05-08","pret":-0.02848,"close":72.4}
{"ticker":"CRM","date":"2015-05-11","pret":-0.00725,"close":71.2}
{"ticker":"CRM","date":"2015-05-12","pret":-0.01097,"close":71.77}
{"ticker":"CRM","date":"2015-05-13","pret":0.02362,"close":71.79}
{"ticker":"CRM","date":"2015-05-14","pret":0.00152,"close":72.88}
{"ticker":"CRM","date":"2015-05-15","pret":0.00988,"close":72.4}
{"ticker":"CRM","date":"2015-05-18","pret":-0.00919,"close":72.8}
{"ticker":"CRM","date":"2015-05-19","pret":0.00605,"close":71.48}
{"ticker":"CRM","date":"2015-05-20","pret":-0.02441,"close":70.16}
{"ticker":"CRM","date":"2015-05-21","pret":0.03151,"close":72.91}
{"ticker":"CRM","date":"2015-05-22","pret":-0.00696,"close":75.01}
{"ticker":"CRM","date":"2015-05-26","pret":0.009,"close":73.57}
{"ticker":"CRM","date":"2015-05-27","pret":-0.009,"close":73.95}
{"ticker":"CRM","date":"2015-05-28","pret":-0.0011,"close":72.68}
{"ticker":"CRM","date":"2015-05-29","pret":-0.00495,"close":72.75}
{"ticker":"CRM","date":"2015-06-01","pret":0.00316,"close":73.1}
{"ticker":"CRM","date":"2015-06-02","pret":0.00055,"close":72.9}
{"ticker":"CRM","date":"2015-06-03","pret":0.0052,"close":73.47}
{"ticker":"CRM","date":"2015-06-04","pret":-0.00411,"close":72.21}
{"ticker":"CRM","date":"2015-06-05","pret":-0.01256,"close":73.55}
{"ticker":"CRM","date":"2015-06-08","pret":0.01762,"close":71.84}
{"ticker":"CRM","date":"2015-06-09","pret":-0.01125,"close":71.76}
{"ticker":"CRM","date":"2015-06-10","pret":-0.00595,"close":73.03}
{"ticker":"CRM","date":"2015-06-11","pret":0.0157,"close":72.4}
{"ticker":"CRM","date":"2015-06-12","pret":-0.01334,"close":71.77}
{"ticker":"CRM","date":"2015-06-15","pret":-0.0124,"close":72.56}
{"ticker":"CRM","date":"2015-06-16","pret":0.00963,"close":73.4}
{"ticker":"CRM","date":"2015-06-17","pret":0.02062,"close":74.42}
{"ticker":"CRM","date":"2015-06-18","pret":0.01526,"close":75.71}
{"ticker":"CRM","date":"2015-06-19","pret":0.01159,"close":75}
{"ticker":"CRM","date":"2015-06-22","pret":0,"close":74.78}
{"ticker":"CRM","date":"2015-06-23","pret":-0.00851,"close":74.2}
{"ticker":"CRM","date":"2015-06-24","pret":-0.0102,"close":73.5}
{"ticker":"CRM","date":"2015-06-25","pret":0.00296,"close":73.61}
{"ticker":"CRM","date":"2015-06-26","pret":-0.0077,"close":72.34}
{"ticker":"CRM","date":"2015-06-29","pret":-0.02861,"close":70}
{"ticker":"CRM","date":"2015-06-30","pret":-0.01391,"close":69.63}
{"ticker":"CRM","date":"2015-07-01","pret":-0.00142,"close":70.54}
{"ticker":"CRM","date":"2015-07-02","pret":0.00481,"close":70.42}
{"ticker":"CRM","date":"2015-07-06","pret":-0.01635,"close":69.16}
{"ticker":"CRM","date":"2015-07-07","pret":0.00586,"close":70.26}
{"ticker":"CRM","date":"2015-07-08","pret":-0.00214,"close":69.39}
{"ticker":"CRM","date":"2015-07-09","pret":0.00669,"close":69.96}
{"ticker":"CRM","date":"2015-07-10","pret":0.00664,"close":71.14}
{"ticker":"CRM","date":"2015-07-13","pret":0.0087,"close":71.05}
{"ticker":"CRM","date":"2015-07-14","pret":-0.00532,"close":71.79}
{"ticker":"CRM","date":"2015-07-15","pret":0.00756,"close":71.36}
{"ticker":"CRM","date":"2015-07-16","pret":0.00223,"close":72.42}
{"ticker":"CRM","date":"2015-07-17","pret":0.00872,"close":72.81}
{"ticker":"CRM","date":"2015-07-20","pret":0.00481,"close":72.77}
{"ticker":"CRM","date":"2015-07-21","pret":-0.00371,"close":73.83}
{"ticker":"CRM","date":"2015-07-22","pret":0.01028,"close":73.87}
{"ticker":"CRM","date":"2015-07-23","pret":0.01192,"close":72.21}
{"ticker":"CRM","date":"2015-07-24","pret":-0.02096,"close":73.92}
{"ticker":"CRM","date":"2015-07-27","pret":0.00904,"close":72.46}
{"ticker":"CRM","date":"2015-07-28","pret":-0.00794,"close":73.79}
{"ticker":"CRM","date":"2015-07-29","pret":0.00329,"close":73.88}
{"ticker":"CRM","date":"2015-07-30","pret":0.009,"close":73.36}
{"ticker":"CRM","date":"2015-07-31","pret":-0.00381,"close":73.3}
{"ticker":"CRM","date":"2015-08-03","pret":0.00218,"close":72.44}
{"ticker":"CRM","date":"2015-08-04","pret":-0.01534,"close":71.89}
{"ticker":"CRM","date":"2015-08-05","pret":0.00166,"close":72.53}
{"ticker":"CRM","date":"2015-08-06","pret":0.00289,"close":70.43}
{"ticker":"CRM","date":"2015-08-07","pret":-0.03254,"close":70.41}
{"ticker":"CRM","date":"2015-08-10","pret":0.00961,"close":71.27}
{"ticker":"CRM","date":"2015-08-11","pret":-0.00635,"close":71.63}
{"ticker":"CRM","date":"2015-08-12","pret":0.00592,"close":71.04}
{"ticker":"CRM","date":"2015-08-13","pret":0.00477,"close":71.4}
{"ticker":"CRM","date":"2015-08-14","pret":-0.00351,"close":72.99}
{"ticker":"CRM","date":"2015-08-17","pret":0.01948,"close":74.04}
{"ticker":"CRM","date":"2015-08-18","pret":0.01802,"close":72.58}
{"ticker":"CRM","date":"2015-08-19","pret":-0.01871,"close":72.04}
{"ticker":"CRM","date":"2015-08-20","pret":-0.01276,"close":67.82}
{"ticker":"CRM","date":"2015-08-21","pret":-0.03727,"close":69.15}
{"ticker":"CRM","date":"2015-08-24","pret":-0.0481,"close":65.17}
{"ticker":"CRM","date":"2015-08-25","pret":0.02745,"close":65.18}
{"ticker":"CRM","date":"2015-08-26","pret":-0.01326,"close":68.52}
{"ticker":"CRM","date":"2015-08-27","pret":0.03838,"close":69.94}
{"ticker":"CRM","date":"2015-08-28","pret":0.00633,"close":70.25}
{"ticker":"CRM","date":"2015-08-31","pret":0.00057,"close":69.36}
{"ticker":"CRM","date":"2015-09-01","pret":-0.02804,"close":66.63}
{"ticker":"CRM","date":"2015-09-02","pret":-0.00399,"close":67.98}
{"ticker":"CRM","date":"2015-09-03","pret":0.01045,"close":68.25}
{"ticker":"CRM","date":"2015-09-04","pret":-0.01505,"close":67.13}
{"ticker":"CRM","date":"2015-09-08","pret":0.01563,"close":70.76}
{"ticker":"CRM","date":"2015-09-09","pret":0.03847,"close":69.03}
{"ticker":"CRM","date":"2015-09-10","pret":-0.02886,"close":69.74}
{"ticker":"CRM","date":"2015-09-11","pret":0.0078,"close":70.05}
{"ticker":"CRM","date":"2015-09-14","pret":0.00945,"close":69.89}
{"ticker":"CRM","date":"2015-09-15","pret":0.00611,"close":71.27}
{"ticker":"CRM","date":"2015-09-16","pret":0.01224,"close":71.88}
{"ticker":"CRM","date":"2015-09-17","pret":0,"close":72.32}
{"ticker":"CRM","date":"2015-09-18","pret":-0.0028,"close":71.4}
{"ticker":"CRM","date":"2015-09-21","pret":0.00643,"close":72.14}
{"ticker":"CRM","date":"2015-09-22","pret":-0.00517,"close":71.65}
{"ticker":"CRM","date":"2015-09-23","pret":0.00154,"close":71.99}
{"ticker":"CRM","date":"2015-09-24","pret":0.0007,"close":71.71}
{"ticker":"CRM","date":"2015-09-25","pret":0.01457,"close":72.44}
{"ticker":"CRM","date":"2015-09-28","pret":-0.00899,"close":69.04}
{"ticker":"CRM","date":"2015-09-29","pret":-0.04056,"close":68.38}
{"ticker":"CRM","date":"2015-09-30","pret":-0.00014,"close":69.43}
{"ticker":"CRM","date":"2015-10-01","pret":0.00116,"close":72.91}
{"ticker":"CRM","date":"2015-10-02","pret":0.03579,"close":73.93}
{"ticker":"CRM","date":"2015-10-05","pret":0.03307,"close":75.27}
{"ticker":"CRM","date":"2015-10-06","pret":0.01341,"close":74.42}
{"ticker":"CRM","date":"2015-10-07","pret":-0.00628,"close":75}
{"ticker":"CRM","date":"2015-10-08","pret":0.00481,"close":75.09}
{"ticker":"CRM","date":"2015-10-09","pret":0.00333,"close":75.25}
{"ticker":"CRM","date":"2015-10-12","pret":0.00106,"close":75.88}
{"ticker":"CRM","date":"2015-10-13","pret":0.01594,"close":76.63}
{"ticker":"CRM","date":"2015-10-14","pret":-0.00301,"close":75.58}
{"ticker":"CRM","date":"2015-10-15","pret":-0.00131,"close":77.7}
{"ticker":"CRM","date":"2015-10-16","pret":0.02578,"close":78.77}
{"ticker":"CRM","date":"2015-10-19","pret":0.00332,"close":77.93}
{"ticker":"CRM","date":"2015-10-20","pret":-0.00562,"close":77.53}
{"ticker":"CRM","date":"2015-10-21","pret":-0.00746,"close":75.83}
{"ticker":"CRM","date":"2015-10-22","pret":-0.01261,"close":77.37}
{"ticker":"CRM","date":"2015-10-23","pret":0.02263,"close":78.56}
{"ticker":"CRM","date":"2015-10-26","pret":0.00485,"close":78.22}
{"ticker":"CRM","date":"2015-10-27","pret":-0.0069,"close":77.75}
{"ticker":"CRM","date":"2015-10-28","pret":-0.00205,"close":78.53}
{"ticker":"CRM","date":"2015-10-29","pret":0.00895,"close":78.14}
{"ticker":"CRM","date":"2015-10-30","pret":-0.00549,"close":77.71}
{"ticker":"CRM","date":"2015-11-02","pret":-0.00565,"close":79.2}
{"ticker":"CRM","date":"2015-11-03","pret":0.01684,"close":78.63}
{"ticker":"CRM","date":"2015-11-04","pret":-0.0019,"close":78.39}
{"ticker":"CRM","date":"2015-11-05","pret":-0.00598,"close":78.71}
{"ticker":"CRM","date":"2015-11-06","pret":0.00191,"close":79.41}
{"ticker":"CRM","date":"2015-11-09","pret":0.0047,"close":78.22}
{"ticker":"CRM","date":"2015-11-10","pret":-0.00929,"close":78.25}
{"ticker":"CRM","date":"2015-11-11","pret":0.00434,"close":78.71}
{"ticker":"CRM","date":"2015-11-12","pret":-0.00089,"close":78.3}
{"ticker":"CRM","date":"2015-11-13","pret":-0.00498,"close":75.6}
{"ticker":"CRM","date":"2015-11-16","pret":-0.03307,"close":76.26}
{"ticker":"CRM","date":"2015-11-17","pret":0.01354,"close":77.24}
{"ticker":"CRM","date":"2015-11-18","pret":0.01555,"close":77.35}
{"ticker":"CRM","date":"2015-11-19","pret":0.04131,"close":80.64}
{"ticker":"CRM","date":"2015-11-20","pret":-0.00185,"close":80.99}
{"ticker":"CRM","date":"2015-11-23","pret":-0.0057,"close":80.78}
{"ticker":"CRM","date":"2015-11-24","pret":-0.00174,"close":80.39}
{"ticker":"CRM","date":"2015-11-25","pret":0.00087,"close":80.41}
{"ticker":"CRM","date":"2015-11-26"}
{"ticker":"CRM","date":"2015-11-27","pret":-0.00187,"close":79.97}
{"ticker":"CRM","date":"2015-11-30","pret":-0.00613,"close":79.69}
{"ticker":"CRM","date":"2015-12-01","pret":0.00775,"close":81.01}
{"ticker":"CRM","date":"2015-12-02","pret":0.00521,"close":80.88}
{"ticker":"CRM","date":"2015-12-03","pret":0.00235,"close":79.93}
{"ticker":"CRM","date":"2015-12-04","pret":-0.00781,"close":82.14}
{"ticker":"CRM","date":"2015-12-07","pret":0.01826,"close":80.68}
{"ticker":"CRM","date":"2015-12-08","pret":-0.01975,"close":81.08}
{"ticker":"CRM","date":"2015-12-09","pret":0.0077,"close":79.71}
{"ticker":"CRM","date":"2015-12-10","pret":-0.01282,"close":79.38}
{"ticker":"CRM","date":"2015-12-11","pret":-0.01898,"close":76.87}
{"ticker":"CRM","date":"2015-12-14","pret":-0.01986,"close":76.99}
{"ticker":"CRM","date":"2015-12-15","pret":0.01166,"close":77.37}
{"ticker":"CRM","date":"2015-12-16","pret":-0.00026,"close":78.89}
{"ticker":"CRM","date":"2015-12-17"}
{"ticker":"CRM","date":"2015-12-18","pret":0.00604,"close":77.03}
{"ticker":"CRM","date":"2015-12-21","pret":0.00243,"close":77.29}
{"ticker":"CRM","date":"2015-12-22","pret":-0.01001,"close":77.86}
{"ticker":"CRM","date":"2015-12-23","pret":0.00873,"close":78.04}
{"ticker":"CRM","date":"2015-12-24","pret":-0.00218,"close":77.83}
{"ticker":"CRM","date":"2015-12-28","pret":-0.00475,"close":78.2}
{"ticker":"CRM","date":"2015-12-29","pret":0.01076,"close":79.44}
{"ticker":"CRM","date":"2015-12-30","pret":0.01014,"close":79.14}
{"ticker":"CRM","date":"2015-12-31","pret":-0.00392,"close":78.4}
{"ticker":"CRM","date":"2016-01-04","pret":-0.0237,"close":76.71}
{"ticker":"CRM","date":"2016-01-05","pret":-0.00091,"close":77.05}
{"ticker":"CRMD","date":"2015-01-02","pret":0.01042,"close":1.92}
{"ticker":"CRMD","date":"2015-01-05","pret":0.00517,"close":1.85}
{"ticker":"CRMD","date":"2015-01-06","pret":-0.0475,"close":1.85}
{"ticker":"CRMD","date":"2015-01-07","pret":-0.01087,"close":1.92}
{"ticker":"CRMD","date":"2015-01-08","pret":0.02162,"close":1.85}
{"ticker":"CRMD","date":"2015-01-09","pret":0.01591,"close":1.93}
{"ticker":"CRMD","date":"2015-01-12","pret":0.05129,"close":1.9}
{"ticker":"CRMD","date":"2015-01-13","pret":-0.04604,"close":1.99}
{"ticker":"CRMD","date":"2015-01-14","pret":0.04604,"close":2.28}
{"ticker":"CRMD","date":"2015-01-15","pret":0.11778,"close":2.36}
{"ticker":"CRMD","date":"2015-01-16","pret":0.06454,"close":2.41}
{"ticker":"CRMD","date":"2015-01-20","pret":0.0083,"close":2.36}
{"ticker":"CRMD","date":"2015-01-21","pret":-0.02935,"close":2.29}
{"ticker":"CRMD","date":"2015-01-22","pret":-0.03464,"close":2.24}
{"ticker":"CRMD","date":"2015-01-23","pret":-0.02227,"close":2.24}
{"ticker":"CRMD","date":"2015-01-26","pret":-0.00452,"close":2.23}
{"ticker":"CRMD","date":"2015-01-27","pret":-0.01367,"close":2.24}
{"ticker":"CRMD","date":"2015-01-28","pret":0.05358,"close":2.31}
{"ticker":"CRMD","date":"2015-01-29","pret":0.15291,"close":2.84}
{"ticker":"CRMD","date":"2015-01-30","pret":0.08234,"close":3.1}
{"ticker":"CRMD","date":"2015-02-02","pret":0.07288,"close":3.3}
{"ticker":"CRMD","date":"2015-02-03","pret":0.09444,"close":3.19}
{"ticker":"CRMD","date":"2015-02-04","pret":-0.10407,"close":3.17}
{"ticker":"CRMD","date":"2015-02-05","pret":0.016,"close":3.18}
{"ticker":"CRMD","date":"2015-02-06","pret":0.00633,"close":3.1}
{"ticker":"CRMD","date":"2015-02-09","pret":-0.03205,"close":3.07}
{"ticker":"CRMD","date":"2015-02-10","pret":0.00972,"close":3.03}
{"ticker":"CRMD","date":"2015-02-11","pret":-0.01299,"close":3.2}
{"ticker":"CRMD","date":"2015-02-12","pret":0.03847,"close":3.25}
{"ticker":"CRMD","date":"2015-02-13","pret":0.02177,"close":3.27}
{"ticker":"CRMD","date":"2015-02-17","pret":-0.02177,"close":3.29}
{"ticker":"CRMD","date":"2015-02-18","pret":0.06689,"close":3.36}
{"ticker":"CRMD","date":"2015-02-19","pret":-0.0059,"close":3.62}
{"ticker":"CRMD","date":"2015-02-20","pret":0.1431,"close":4.63}
{"ticker":"CRMD","date":"2015-02-23","pret":0.20555,"close":4.92}
{"ticker":"CRMD","date":"2015-02-24","pret":0.01862,"close":5}
{"ticker":"CRMD","date":"2015-02-25","pret":0.04213,"close":5.2}
{"ticker":"CRMD","date":"2015-02-26","pret":0.02522,"close":5.2}
{"ticker":"CRMD","date":"2015-02-27","pret":0.01709,"close":5.16}
{"ticker":"CRMD","date":"2015-03-02","pret":-0.03644,"close":5.62}
{"ticker":"CRMD","date":"2015-03-03","pret":0.0985,"close":5.5}
{"ticker":"CRMD","date":"2015-03-04","pret":0.05174,"close":6.16}
{"ticker":"CRMD","date":"2015-03-05","pret":0.06191,"close":7.76}
{"ticker":"CRMD","date":"2015-03-06","pret":0.2101,"close":8.25}
{"ticker":"CRMD","date":"2015-03-09","pret":0.06326,"close":8.78}
{"ticker":"CRMD","date":"2015-03-10","pret":0.0214,"close":9.15}
{"ticker":"CRMD","date":"2015-03-11","pret":0.04148,"close":8.06}
{"ticker":"CRMD","date":"2015-03-12","pret":-0.11722,"close":8.05}
{"ticker":"CRMD","date":"2015-03-13","pret":0.01511,"close":8.4}
{"ticker":"CRMD","date":"2015-03-16","pret":0.01119,"close":8.09}
{"ticker":"CRMD","date":"2015-03-17","pret":0.00124,"close":8.79}
{"ticker":"CRMD","date":"2015-03-18","pret":0.06916,"close":8.35}
{"ticker":"CRMD","date":"2015-03-19","pret":-0.04356,"close":7.93}
{"ticker":"CRMD","date":"2015-03-20","pret":-0.0659,"close":7.75}
{"ticker":"CRMD","date":"2015-03-23","pret":0.00257,"close":7.18}
{"ticker":"CRMD","date":"2015-03-24","pret":-0.08561,"close":7.45}
{"ticker":"CRMD","date":"2015-03-25","pret":0.01111,"close":7.45}
{"ticker":"CRMD","date":"2015-03-26","pret":0.01915,"close":7.63}
{"ticker":"CRMD","date":"2015-03-27","pret":0.03331,"close":8.14}
{"ticker":"CRMD","date":"2015-03-30","pret":0.13008,"close":8.7}
{"ticker":"CRMD","date":"2015-03-31","pret":0.0023,"close":9.84}
{"ticker":"CRMD","date":"2015-04-01","pret":0.1128,"close":9.87}
{"ticker":"CRMD","date":"2015-04-02","pret":0.00205,"close":9.08}
{"ticker":"CRMD","date":"2015-04-06","pret":-0.09552,"close":8.78}
{"ticker":"CRMD","date":"2015-04-07","pret":-0.01132,"close":9.24}
{"ticker":"CRMD","date":"2015-04-08","pret":0.04673,"close":9.11}
{"ticker":"CRMD","date":"2015-04-09","pret":-0.09694,"close":8.84}
{"ticker":"CRMD","date":"2015-04-10","pret":0.05816,"close":8.96}
{"ticker":"CRMD","date":"2015-04-13","pret":0.00338,"close":8.73}
{"ticker":"CRMD","date":"2015-04-14","pret":-0.01704,"close":8.5}
{"ticker":"CRMD","date":"2015-04-15","pret":-0.0267,"close":8.55}
{"ticker":"CRMD","date":"2015-04-16","pret":0.0082,"close":8.67}
{"ticker":"CRMD","date":"2015-04-17","pret":0.00349,"close":8.47}
{"ticker":"CRMD","date":"2015-04-20","pret":-0.01405,"close":9.35}
{"ticker":"CRMD","date":"2015-04-21","pret":0.08583,"close":9.14}
{"ticker":"CRMD","date":"2015-04-22","pret":-0.02521,"close":8.86}
{"ticker":"CRMD","date":"2015-04-23","pret":-0.02131,"close":8.83}
{"ticker":"CRMD","date":"2015-04-24","pret":0.01463,"close":8.61}
{"ticker":"CRMD","date":"2015-04-27","pret":-0.03989,"close":8.23}
{"ticker":"CRMD","date":"2015-04-28","pret":-0.05007,"close":7.9}
{"ticker":"CRMD","date":"2015-04-29","pret":-0.03483,"close":7.88}
{"ticker":"CRMD","date":"2015-04-30","pret":-0.00508,"close":7.5}
{"ticker":"CRMD","date":"2015-05-01","pret":-0.04955,"close":7.61}
{"ticker":"CRMD","date":"2015-05-04","pret":0.00666,"close":7.85}
{"ticker":"CRMD","date":"2015-05-05","pret":0.04162,"close":7.6}
{"ticker":"CRMD","date":"2015-05-06","pret":-0.06174,"close":7.55}
{"ticker":"CRMD","date":"2015-05-07","pret":-0.01364,"close":7.45}
{"ticker":"CRMD","date":"2015-05-08","pret":-0.14458,"close":7.15}
{"ticker":"CRMD","date":"2015-05-11","pret":0.12656,"close":6.38}
{"ticker":"CRMD","date":"2015-05-12","pret":-0.12656,"close":6.73}
{"ticker":"CRMD","date":"2015-05-13","pret":0.05707,"close":6.44}
{"ticker":"CRMD","date":"2015-05-14","pret":-0.05232,"close":6.44}
{"ticker":"CRMD","date":"2015-05-15","pret":0.0063,"close":6.38}
{"ticker":"CRMD","date":"2015-05-18","pret":-0.00157,"close":6.07}
{"ticker":"CRMD","date":"2015-05-19","pret":-0.06328,"close":6.09}
{"ticker":"CRMD","date":"2015-05-20","pret":0.01826,"close":6.02}
{"ticker":"CRMD","date":"2015-05-21","pret":-0.00992,"close":6}
{"ticker":"CRMD","date":"2015-05-22","pret":-0.00333,"close":5.73}
{"ticker":"CRMD","date":"2015-05-26","pret":-0.04082,"close":5.78}
{"ticker":"CRMD","date":"2015-05-27","pret":-0.00522,"close":6.05}
{"ticker":"CRMD","date":"2015-05-28","pret":0.04438,"close":6.02}
{"ticker":"CRMD","date":"2015-05-29","pret":0.00997,"close":6.09}
{"ticker":"CRMD","date":"2015-06-01","pret":0.0033,"close":7.1}
{"ticker":"CRMD","date":"2015-06-02","pret":0.13682,"close":6.94}
{"ticker":"CRMD","date":"2015-06-03","pret":0.00144,"close":6.98}
{"ticker":"CRMD","date":"2015-06-04","pret":0.00143,"close":6.42}
{"ticker":"CRMD","date":"2015-06-05","pret":-0.09617,"close":6.2}
{"ticker":"CRMD","date":"2015-06-08","pret":-0.02394,"close":6.13}
{"ticker":"CRMD","date":"2015-06-09","pret":-0.01465,"close":5.71}
{"ticker":"CRMD","date":"2015-06-10","pret":-0.06257,"close":5.58}
{"ticker":"CRMD","date":"2015-06-11","pret":-0.02116,"close":5.28}
{"ticker":"CRMD","date":"2015-06-12","pret":-0.05496,"close":4.92}
{"ticker":"CRMD","date":"2015-06-15","pret":-0.07832,"close":5.02}
{"ticker":"CRMD","date":"2015-06-16","pret":0.03992,"close":4.76}
{"ticker":"CRMD","date":"2015-06-17","pret":0.10751,"close":5.08}
{"ticker":"CRMD","date":"2015-06-18","pret":-0.12528,"close":4.84}
{"ticker":"CRMD","date":"2015-06-19","pret":-0.03858,"close":4.66}
{"ticker":"CRMD","date":"2015-06-22","pret":-0.02516,"close":4.77}
{"ticker":"CRMD","date":"2015-06-23","pret":0.02101,"close":4.72}
{"ticker":"CRMD","date":"2015-06-24","pret":-0.02314,"close":4.85}
{"ticker":"CRMD","date":"2015-06-25","pret":0.03142,"close":4.94}
{"ticker":"CRMD","date":"2015-06-26","pret":0.03644,"close":4.86}
{"ticker":"CRMD","date":"2015-06-29","pret":-0.05098,"close":4.05}
{"ticker":"CRMD","date":"2015-06-30","pret":-0.20346,"close":3.88}
{"ticker":"CRMD","date":"2015-07-01","pret":-0.0129,"close":3.74}
{"ticker":"CRMD","date":"2015-07-02","pret":-0.01571,"close":3.54}
{"ticker":"CRMD","date":"2015-07-06","pret":-0.08246,"close":3.88}
{"ticker":"CRMD","date":"2015-07-07","pret":0.09817,"close":3.57}
{"ticker":"CRMD","date":"2015-07-08","pret":-0.08678,"close":3.4}
{"ticker":"CRMD","date":"2015-07-09","pret":0.00283,"close":3.62}
{"ticker":"CRMD","date":"2015-07-10","pret":0.05496,"close":3.78}
{"ticker":"CRMD","date":"2015-07-13","pret":0.03158,"close":3.94}
{"ticker":"CRMD","date":"2015-07-14","pret":0.0281,"close":3.83}
{"ticker":"CRMD","date":"2015-07-15","pret":-0.0359,"close":3.89}
{"ticker":"CRMD","date":"2015-07-16","pret":0.02832,"close":3.87}
{"ticker":"CRMD","date":"2015-07-17","pret":-0.02051,"close":4.25}
{"ticker":"CRMD","date":"2015-07-20","pret":-0.0753,"close":3.24}
{"ticker":"CRMD","date":"2015-07-21","pret":-0.09979,"close":3.38}
{"ticker":"CRMD","date":"2015-07-22","pret":0.02138,"close":3.6}
{"ticker":"CRMD","date":"2015-07-23","pret":0.09228,"close":3.44}
{"ticker":"CRMD","date":"2015-07-24","pret":-0.06252,"close":3.51}
{"ticker":"CRMD","date":"2015-07-27","pret":0.00585,"close":3.28}
{"ticker":"CRMD","date":"2015-07-28","pret":-0.0539,"close":3.25}
{"ticker":"CRMD","date":"2015-07-29","pret":0.00307,"close":3.23}
{"ticker":"CRMD","date":"2015-07-30","pret":-0.01858,"close":3.5}
{"ticker":"CRMD","date":"2015-07-31","pret":0.06062,"close":3.5}
{"ticker":"CRMD","date":"2015-08-03","pret":0.02899,"close":3.58}
{"ticker":"CRMD","date":"2015-08-04","pret":0.03647,"close":3.46}
{"ticker":"CRMD","date":"2015-08-05","pret":-0.03362,"close":3.44}
{"ticker":"CRMD","date":"2015-08-06","pret":-0.02306,"close":3.27}
{"ticker":"CRMD","date":"2015-08-07","pret":-0.02659,"close":3.31}
{"ticker":"CRMD","date":"2015-08-10","pret":0.0119,"close":3.21}
{"ticker":"CRMD","date":"2015-08-11","pret":-0.08325,"close":2.86}
{"ticker":"CRMD","date":"2015-08-12","pret":-0.09435,"close":3.03}
{"ticker":"CRMD","date":"2015-08-13","pret":0.06829,"close":2.87}
{"ticker":"CRMD","date":"2015-08-14","pret":-0.02676,"close":3.05}
{"ticker":"CRMD","date":"2015-08-17","pret":0.02345,"close":2.85}
{"ticker":"CRMD","date":"2015-08-18","pret":-0.05094,"close":2.86}
{"ticker":"CRMD","date":"2015-08-19","pret":-0.01051,"close":2.83}
{"ticker":"CRMD","date":"2015-08-20","pret":-0.01062,"close":2.72}
{"ticker":"CRMD","date":"2015-08-21","pret":-0.05862,"close":2.81}
{"ticker":"CRMD","date":"2015-08-24","pret":-0.0503,"close":2.79}
{"ticker":"CRMD","date":"2015-08-25","pret":0.10536,"close":2.88}
{"ticker":"CRMD","date":"2015-08-26","pret":0.04538,"close":3.02}
{"ticker":"CRMD","date":"2015-08-27","pret":0.03686,"close":2.94}
{"ticker":"CRMD","date":"2015-08-28","pret":-0.03005,"close":2.96}
{"ticker":"CRMD","date":"2015-08-31","pret":0.00676,"close":2.74}
{"ticker":"CRMD","date":"2015-09-01","pret":-0.09531,"close":2.56}
{"ticker":"CRMD","date":"2015-09-02","pret":-0.04546,"close":2.75}
{"ticker":"CRMD","date":"2015-09-03","pret":0.06017,"close":2.52}
{"ticker":"CRMD","date":"2015-09-04","pret":-0.09568,"close":2.56}
{"ticker":"CRMD","date":"2015-09-08","pret":0.04323,"close":2.5}
{"ticker":"CRMD","date":"2015-09-09","pret":-0.02335,"close":2.46}
{"ticker":"CRMD","date":"2015-09-10","pret":-0.03608,"close":2.59}
{"ticker":"CRMD","date":"2015-09-11","pret":0.04392,"close":2.96}
{"ticker":"CRMD","date":"2015-09-14","pret":0.15527,"close":3.01}
{"ticker":"CRMD","date":"2015-09-15","pret":0.00667,"close":2.83}
{"ticker":"CRMD","date":"2015-09-16","pret":-0.05462,"close":2.87}
{"ticker":"CRMD","date":"2015-09-17","pret":0.0035,"close":3.02}
{"ticker":"CRMD","date":"2015-09-18","pret":0.05444,"close":2.93}
{"ticker":"CRMD","date":"2015-09-21","pret":-0.05794,"close":2.81}
{"ticker":"CRMD","date":"2015-09-22","pret":-0.03209,"close":2.68}
{"ticker":"CRMD","date":"2015-09-23","pret":-0.02198,"close":2.63}
{"ticker":"CRMD","date":"2015-09-24","pret":-0.0339,"close":2.61}
{"ticker":"CRMD","date":"2015-09-25","pret":0.01143,"close":2.42}
{"ticker":"CRMD","date":"2015-09-28","pret":-0.08289,"close":2.16}
{"ticker":"CRMD","date":"2015-09-29","pret":-0.11778,"close":1.81}
{"ticker":"CRMD","date":"2015-09-30","pret":-0.14953,"close":1.99}
{"ticker":"CRMD","date":"2015-10-01","pret":0.07257,"close":2.01}
{"ticker":"CRMD","date":"2015-10-02","pret":0.00499,"close":2.25}
{"ticker":"CRMD","date":"2015-10-05","pret":0.11723,"close":2.39}
{"ticker":"CRMD","date":"2015-10-06","pret":0.03905,"close":2.26}
{"ticker":"CRMD","date":"2015-10-07","pret":-0.04348,"close":2.4}
{"ticker":"CRMD","date":"2015-10-08","pret":0.06454,"close":2.37}
{"ticker":"CRMD","date":"2015-10-09","pret":-0.00837,"close":2.45}
{"ticker":"CRMD","date":"2015-10-12","pret":0.04919,"close":2.46}
{"ticker":"CRMD","date":"2015-10-13","pret":-0.01613,"close":2.19}
{"ticker":"CRMD","date":"2015-10-14","pret":-0.10717,"close":2.25}
{"ticker":"CRMD","date":"2015-10-15","pret":0.01348,"close":2.57}
{"ticker":"CRMD","date":"2015-10-16","pret":0.16051,"close":2.44}
{"ticker":"CRMD","date":"2015-10-19","pret":-0.07909,"close":2.41}
{"ticker":"CRMD","date":"2015-10-20","pret":-0.00412,"close":2.26}
{"ticker":"CRMD","date":"2015-10-21","pret":-0.05086,"close":2.21}
{"ticker":"CRMD","date":"2015-10-22","pret":-0.02198,"close":2.22}
{"ticker":"CRMD","date":"2015-10-23","pret":-0.01342,"close":2.31}
{"ticker":"CRMD","date":"2015-10-26","pret":0.03974,"close":2.31}
{"ticker":"CRMD","date":"2015-10-27","pret":-0.0087,"close":2.26}
{"ticker":"CRMD","date":"2015-10-28","pret":-0.00877,"close":2.64}
{"ticker":"CRMD","date":"2015-10-29","pret":0.13188,"close":2.7}
{"ticker":"CRMD","date":"2015-10-30","pret":0.03788,"close":2.54}
{"ticker":"CRMD","date":"2015-11-02","pret":-0.08938,"close":2.72}
{"ticker":"CRMD","date":"2015-11-03","pret":0.08192,"close":2.8}
{"ticker":"CRMD","date":"2015-11-04","pret":0.0582,"close":2.95}
{"ticker":"CRMD","date":"2015-11-05","pret":0.03473,"close":2.71}
{"ticker":"CRMD","date":"2015-11-06","pret":-0.09668,"close":2.77}
{"ticker":"CRMD","date":"2015-11-09","pret":0.0369,"close":2.72}
{"ticker":"CRMD","date":"2015-11-10","pret":-0.01828,"close":2.51}
{"ticker":"CRMD","date":"2015-11-11","pret":-0.04144,"close":2.48}
{"ticker":"CRMD","date":"2015-11-12","pret":0.00766,"close":2.47}
{"ticker":"CRMD","date":"2015-11-13","pret":-0.06301,"close":2.4}
{"ticker":"CRMD","date":"2015-11-16","pret":-0.01639,"close":2.47}
{"ticker":"CRMD","date":"2015-11-17","pret":0.01639,"close":2.22}
{"ticker":"CRMD","date":"2015-11-18","pret":-0.12543,"close":2.31}
{"ticker":"CRMD","date":"2015-11-19","pret":0.06252,"close":2.3}
{"ticker":"CRMD","date":"2015-11-20","pret":0.00432,"close":2.28}
{"ticker":"CRMD","date":"2015-11-23","pret":-0.03064,"close":2.3}
{"ticker":"CRMD","date":"2015-11-24","pret":0.02198,"close":2.22}
{"ticker":"CRMD","date":"2015-11-25","pret":-0.00436,"close":2.3}
{"ticker":"CRMD","date":"2015-11-26"}
{"ticker":"CRMD","date":"2015-11-27","pret":-0.00438,"close":2.49}
{"ticker":"CRMD","date":"2015-11-30","pret":0.08408,"close":2.4}
{"ticker":"CRMD","date":"2015-12-01","pret":-0.02449,"close":2.29}
{"ticker":"CRMD","date":"2015-12-02","pret":-0.05086,"close":2.17}
{"ticker":"CRMD","date":"2015-12-03","pret":-0.04445,"close":2.09}
{"ticker":"CRMD","date":"2015-12-04","pret":-0.06091,"close":2.27}
{"ticker":"CRMD","date":"2015-12-07","pret":0.08338,"close":2.15}
{"ticker":"CRMD","date":"2015-12-08","pret":-0.04546,"close":2.12}
{"ticker":"CRMD","date":"2015-12-09","pret":-0.02353,"close":2.08}
{"ticker":"CRMD","date":"2015-12-10","pret":-0.00477,"close":2.08}
{"ticker":"CRMD","date":"2015-12-11","pret":-0.02421,"close":1.84}
{"ticker":"CRMD","date":"2015-12-14","pret":-0.09776,"close":2.14}
{"ticker":"CRMD","date":"2015-12-15","pret":0.16872,"close":2.08}
{"ticker":"CRMD","date":"2015-12-16","pret":-0.04196,"close":2.09}
{"ticker":"CRMD","date":"2015-12-17"}
{"ticker":"CRMD","date":"2015-12-18","pret":-0.02899,"close":2.02}
{"ticker":"CRMD","date":"2015-12-21","pret":-0.00985,"close":2}
{"ticker":"CRMD","date":"2015-12-22","pret":-0.00995,"close":1.9}
{"ticker":"CRMD","date":"2015-12-23","pret":-0.03563,"close":2.07}
{"ticker":"CRMD","date":"2015-12-24","pret":0.06519,"close":2.08}
{"ticker":"CRMD","date":"2015-12-28","pret":0,"close":2.05}
{"ticker":"CRMD","date":"2015-12-29","pret":0,"close":2.02}
{"ticker":"CRMD","date":"2015-12-30","pret":-0.01961,"close":2.04}
{"ticker":"CRMD","date":"2015-12-31","pret":0.00494,"close":2.03}
{"ticker":"CRMD","date":"2016-01-04","pret":-0.02494,"close":1.9}
{"ticker":"CRMD","date":"2016-01-05","pret":-0.03599,"close":1.89}
{"ticker":"CRMT","date":"2015-01-02","pret":0.0197,"close":53.43}
{"ticker":"CRMT","date":"2015-01-05","pret":-0.00821,"close":53.44}
{"ticker":"CRMT","date":"2015-01-06","pret":-0.0015,"close":53.02}
{"ticker":"CRMT","date":"2015-01-07","pret":0.00487,"close":53.65}
{"ticker":"CRMT","date":"2015-01-08","pret":0.01003,"close":55.08}
{"ticker":"CRMT","date":"2015-01-09","pret":0.02067,"close":53.62}
{"ticker":"CRMT","date":"2015-01-12","pret":-0.02549,"close":54.09}
{"ticker":"CRMT","date":"2015-01-13","pret":-0.05694,"close":54.25}
{"ticker":"CRMT","date":"2015-01-14","pret":0.05471,"close":53.83}
{"ticker":"CRMT","date":"2015-01-15","pret":0.00612,"close":52.45}
{"ticker":"CRMT","date":"2015-01-16","pret":-0.03444,"close":53.04}
{"ticker":"CRMT","date":"2015-01-20","pret":0.01086,"close":52.64}
{"ticker":"CRMT","date":"2015-01-21","pret":-0.00971,"close":52.39}
{"ticker":"CRMT","date":"2015-01-22","pret":0.0133,"close":53.43}
{"ticker":"CRMT","date":"2015-01-23","pret":0.01089,"close":53.67}
{"ticker":"CRMT","date":"2015-01-26","pret":-0.00524,"close":53.19}
{"ticker":"CRMT","date":"2015-01-27","pret":-0.01761,"close":53.12}
{"ticker":"CRMT","date":"2015-01-28","pret":0.01554,"close":53.05}
{"ticker":"CRMT","date":"2015-01-29","pret":0.00338,"close":54.89}
{"ticker":"CRMT","date":"2015-01-30","pret":0.01967,"close":53.11}
{"ticker":"CRMT","date":"2015-02-02","pret":-0.02626,"close":53.64}
{"ticker":"CRMT","date":"2015-02-03","pret":0.01906,"close":54.38}
{"ticker":"CRMT","date":"2015-02-04","pret":-0.00167,"close":53.45}
{"ticker":"CRMT","date":"2015-02-05","pret":-0.00763,"close":53.43}
{"ticker":"CRMT","date":"2015-02-06","pret":-0.00449,"close":52.65}
{"ticker":"CRMT","date":"2015-02-09","pret":-0.00659,"close":52.87}
{"ticker":"CRMT","date":"2015-02-10","pret":0.00753,"close":52.8}
{"ticker":"CRMT","date":"2015-02-11","pret":-0.00753,"close":51.76}
{"ticker":"CRMT","date":"2015-02-12","pret":-0.0137,"close":52.04}
{"ticker":"CRMT","date":"2015-02-13","pret":0.00191,"close":51.79}
{"ticker":"CRMT","date":"2015-02-17","pret":-0.00575,"close":51.31}
{"ticker":"CRMT","date":"2015-02-18","pret":-0.00695,"close":52.82}
{"ticker":"CRMT","date":"2015-02-19","pret":-0.15464,"close":53.05}
{"ticker":"CRMT","date":"2015-02-20","pret":0.16771,"close":53.63}
{"ticker":"CRMT","date":"2015-02-23","pret":0.01593,"close":53.03}
{"ticker":"CRMT","date":"2015-02-24","pret":0.00038,"close":53.95}
{"ticker":"CRMT","date":"2015-02-25","pret":0.01047,"close":54}
{"ticker":"CRMT","date":"2015-02-26","pret":0.00815,"close":54.25}
{"ticker":"CRMT","date":"2015-02-27","pret":-0.00555,"close":53.2}
{"ticker":"CRMT","date":"2015-03-02","pret":-0.01063,"close":53.9}
{"ticker":"CRMT","date":"2015-03-03","pret":0.01267,"close":53.95}
{"ticker":"CRMT","date":"2015-03-04","pret":-0.00185,"close":53.37}
{"ticker":"CRMT","date":"2015-03-05","pret":-0.00334,"close":52.71}
{"ticker":"CRMT","date":"2015-03-06","pret":-0.02088,"close":52.23}
{"ticker":"CRMT","date":"2015-03-09","pret":-0.00171,"close":54.44}
{"ticker":"CRMT","date":"2015-03-10","pret":0.0276,"close":52.13}
{"ticker":"CRMT","date":"2015-03-11","pret":-0.03085,"close":52.34}
{"ticker":"CRMT","date":"2015-03-12","pret":0.0097,"close":54.21}
{"ticker":"CRMT","date":"2015-03-13","pret":0.01893,"close":54.89}
{"ticker":"CRMT","date":"2015-03-16","pret":0.02602,"close":56.9}
{"ticker":"CRMT","date":"2015-03-17","pret":0.02976,"close":57}
{"ticker":"CRMT","date":"2015-03-18","pret":-0.00563,"close":56.86}
{"ticker":"CRMT","date":"2015-03-19","pret":-0.00035,"close":56.11}
{"ticker":"CRMT","date":"2015-03-20","pret":-0.01244,"close":56.64}
{"ticker":"CRMT","date":"2015-03-23","pret":0.02001,"close":55.84}
{"ticker":"CRMT","date":"2015-03-24","pret":-0.01519,"close":56.12}
{"ticker":"CRMT","date":"2015-03-25","pret":0.00231,"close":55.22}
{"ticker":"CRMT","date":"2015-03-26","pret":-0.02244,"close":52.73}
{"ticker":"CRMT","date":"2015-03-27","pret":-0.04779,"close":54.51}
{"ticker":"CRMT","date":"2015-03-30","pret":0.04068,"close":53.96}
{"ticker":"CRMT","date":"2015-03-31","pret":-0.01326,"close":54.25}
{"ticker":"CRMT","date":"2015-04-01","pret":0.00148,"close":53.95}
{"ticker":"CRMT","date":"2015-04-02","pret":-0.00167,"close":54.06}
{"ticker":"CRMT","date":"2015-04-06","pret":-0.01062,"close":53.64}
{"ticker":"CRMT","date":"2015-04-07","pret":0.00486,"close":52.98}
{"ticker":"CRMT","date":"2015-04-08","pret":-0.02148,"close":52.49}
{"ticker":"CRMT","date":"2015-04-09","pret":-0.00019,"close":52.25}
{"ticker":"CRMT","date":"2015-04-10","pret":-0.00382,"close":52.41}
{"ticker":"CRMT","date":"2015-04-13","pret":0.00096,"close":52.69}
{"ticker":"CRMT","date":"2015-04-14","pret":0.01554,"close":51.74}
{"ticker":"CRMT","date":"2015-04-15","pret":-0.02882,"close":51.67}
{"ticker":"CRMT","date":"2015-04-16","pret":0.00135,"close":51.56}
{"ticker":"CRMT","date":"2015-04-17","pret":-0.01206,"close":51.48}
{"ticker":"CRMT","date":"2015-04-20","pret":0.0002,"close":51.97}
{"ticker":"CRMT","date":"2015-04-21","pret":0.0163,"close":51.95}
{"ticker":"CRMT","date":"2015-04-22","pret":-0.00521,"close":51.54}
{"ticker":"CRMT","date":"2015-04-23","pret":-0.00427,"close":52.03}
{"ticker":"CRMT","date":"2015-04-24","pret":0.01543,"close":52.73}
{"ticker":"CRMT","date":"2015-04-27","pret":0.01839,"close":51.79}
{"ticker":"CRMT","date":"2015-04-28","pret":-0.02781,"close":51.73}
{"ticker":"CRMT","date":"2015-04-29","pret":0.00559,"close":51.34}
{"ticker":"CRMT","date":"2015-04-30","pret":-0.01432,"close":51.34}
{"ticker":"CRMT","date":"2015-05-01","pret":0,"close":51.81}
{"ticker":"CRMT","date":"2015-05-04","pret":0.00815,"close":51.47}
{"ticker":"CRMT","date":"2015-05-05","pret":-0.00601,"close":51.06}
{"ticker":"CRMT","date":"2015-05-06","pret":-0.00292,"close":52.1}
{"ticker":"CRMT","date":"2015-05-07","pret":0.01874,"close":52.21}
{"ticker":"CRMT","date":"2015-05-08","pret":0.00876,"close":52.29}
{"ticker":"CRMT","date":"2015-05-11","pret":-0.00743,"close":52.3}
{"ticker":"CRMT","date":"2015-05-12","pret":-0.00999,"close":51.99}
{"ticker":"CRMT","date":"2015-05-13","pret":0.00712,"close":51.67}
{"ticker":"CRMT","date":"2015-05-14","pret":-0.00326,"close":52.27}
{"ticker":"CRMT","date":"2015-05-15","pret":0.00633,"close":52.75}
{"ticker":"CRMT","date":"2015-05-18","pret":0.00076,"close":52.73}
{"ticker":"CRMT","date":"2015-05-19","pret":0.01101,"close":52.69}
{"ticker":"CRMT","date":"2015-05-20","pret":-0.00284,"close":52.81}
{"ticker":"CRMT","date":"2015-05-21","pret":0.00378,"close":53.94}
{"ticker":"CRMT","date":"2015-05-22","pret":-0.00378,"close":53.02}
{"ticker":"CRMT","date":"2015-05-26","pret":0.01036,"close":53.1}
{"ticker":"CRMT","date":"2015-05-27","pret":-0.0079,"close":53.34}
{"ticker":"CRMT","date":"2015-05-28","pret":0.01314,"close":53.27}
{"ticker":"CRMT","date":"2015-05-29","pret":-0.00974,"close":53.06}
{"ticker":"CRMT","date":"2015-06-01","pret":0.00582,"close":53.91}
{"ticker":"CRMT","date":"2015-06-02","pret":0.0108,"close":53.64}
{"ticker":"CRMT","date":"2015-06-03","pret":-0.00912,"close":54.25}
{"ticker":"CRMT","date":"2015-06-04","pret":0.00893,"close":53.71}
{"ticker":"CRMT","date":"2015-06-05","pret":-0.00856,"close":53.69}
{"ticker":"CRMT","date":"2015-06-08","pret":-0.00187,"close":53.13}
{"ticker":"CRMT","date":"2015-06-09","pret":0.00578,"close":53.01}
{"ticker":"CRMT","date":"2015-06-10","pret":0.00074,"close":53.54}
{"ticker":"CRMT","date":"2015-06-11","pret":-0.00653,"close":53.23}
{"ticker":"CRMT","date":"2015-06-12","pret":-0.00808,"close":52.94}
{"ticker":"CRMT","date":"2015-06-15","pret":-0.00473,"close":52.41}
{"ticker":"CRMT","date":"2015-06-16","pret":-0.00876,"close":52.22}
{"ticker":"CRMT","date":"2015-06-17","pret":-0.00134,"close":51.11}
{"ticker":"CRMT","date":"2015-06-18","pret":-0.02109,"close":51}
{"ticker":"CRMT","date":"2015-06-19","pret":0.0002,"close":51.19}
{"ticker":"CRMT","date":"2015-06-22","pret":-0.00451,"close":50.75}
{"ticker":"CRMT","date":"2015-06-23","pret":0.00177,"close":51.45}
{"ticker":"CRMT","date":"2015-06-24","pret":0.00352,"close":50.8}
{"ticker":"CRMT","date":"2015-06-25","pret":0.0039,"close":50.53}
{"ticker":"CRMT","date":"2015-06-26","pret":-0.01135,"close":51.17}
{"ticker":"CRMT","date":"2015-06-29","pret":0.01077,"close":49.35}
{"ticker":"CRMT","date":"2015-06-30","pret":-0.02864,"close":49.32}
{"ticker":"CRMT","date":"2015-07-01","pret":-0.01048,"close":50.02}
{"ticker":"CRMT","date":"2015-07-02","pret":0.01448,"close":48.88}
{"ticker":"CRMT","date":"2015-07-06","pret":-0.02547,"close":50.08}
{"ticker":"CRMT","date":"2015-07-07","pret":0.02187,"close":49.06}
{"ticker":"CRMT","date":"2015-07-08","pret":-0.0303,"close":48.27}
{"ticker":"CRMT","date":"2015-07-09","pret":0.00843,"close":47.38}
{"ticker":"CRMT","date":"2015-07-10","pret":-0.0186,"close":48.3}
{"ticker":"CRMT","date":"2015-07-13","pret":0.01161,"close":48.16}
{"ticker":"CRMT","date":"2015-07-14","pret":-0.00953,"close":47.88}
{"ticker":"CRMT","date":"2015-07-15","pret":-0.00836,"close":47.18}
{"ticker":"CRMT","date":"2015-07-16","pret":-0.00674,"close":46.83}
{"ticker":"CRMT","date":"2015-07-17","pret":-0.00678,"close":46.57}
{"ticker":"CRMT","date":"2015-07-20","pret":-0.01414,"close":45.57}
{"ticker":"CRMT","date":"2015-07-21","pret":-0.02491,"close":45.15}
{"ticker":"CRMT","date":"2015-07-22","pret":-0.00111,"close":45.28}
{"ticker":"CRMT","date":"2015-07-23","pret":0.00089,"close":44.49}
{"ticker":"CRMT","date":"2015-07-24","pret":-0.01314,"close":44.5}
{"ticker":"CRMT","date":"2015-07-27","pret":-0.01082,"close":44.71}
{"ticker":"CRMT","date":"2015-07-28","pret":0.0213,"close":45.18}
{"ticker":"CRMT","date":"2015-07-29","pret":-0.00222,"close":46.06}
{"ticker":"CRMT","date":"2015-07-30","pret":0.02763,"close":46.18}
{"ticker":"CRMT","date":"2015-07-31","pret":0.00496,"close":46.26}
{"ticker":"CRMT","date":"2015-08-03","pret":-0.00065,"close":46.2}
{"ticker":"CRMT","date":"2015-08-04","pret":0.00237,"close":46.47}
{"ticker":"CRMT","date":"2015-08-05","pret":0.00664,"close":46.61}
{"ticker":"CRMT","date":"2015-08-06","pret":-0.00428,"close":46.03}
{"ticker":"CRMT","date":"2015-08-07","pret":-0.01926,"close":45.2}
{"ticker":"CRMT","date":"2015-08-10","pret":-0.0035,"close":45.67}
{"ticker":"CRMT","date":"2015-08-11","pret":-0.01458,"close":45.54}
{"ticker":"CRMT","date":"2015-08-12","pret":0.00687,"close":45}
{"ticker":"CRMT","date":"2015-08-13","pret":-0.00376,"close":45}
{"ticker":"CRMT","date":"2015-08-14","pret":-0.00333,"close":46.35}
{"ticker":"CRMT","date":"2015-08-17","pret":0.02527,"close":45.79}
{"ticker":"CRMT","date":"2015-08-18","pret":-0.00196,"close":44.98}
{"ticker":"CRMT","date":"2015-08-19","pret":-0.02957,"close":43.48}
{"ticker":"CRMT","date":"2015-08-20","pret":-0.03765,"close":41.68}
{"ticker":"CRMT","date":"2015-08-21","pret":-0.13366,"close":37.91}
{"ticker":"CRMT","date":"2015-08-24","pret":-0.06422,"close":37.86}
{"ticker":"CRMT","date":"2015-08-25","pret":0.09794,"close":36.42}
{"ticker":"CRMT","date":"2015-08-26","pret":-0.04925,"close":36.22}
{"ticker":"CRMT","date":"2015-08-27","pret":-0.00786,"close":36.12}
{"ticker":"CRMT","date":"2015-08-28","pret":-0.02034,"close":35.97}
{"ticker":"CRMT","date":"2015-08-31","pret":-0.00669,"close":35.8}
{"ticker":"CRMT","date":"2015-09-01","pret":-0.00842,"close":35.88}
{"ticker":"CRMT","date":"2015-09-02","pret":0.02148,"close":35.64}
{"ticker":"CRMT","date":"2015-09-03","pret":-0.01557,"close":35.53}
{"ticker":"CRMT","date":"2015-09-04","pret":-0.01014,"close":35.09}
{"ticker":"CRMT","date":"2015-09-08","pret":0.00339,"close":35.34}
{"ticker":"CRMT","date":"2015-09-09","pret":0.0031,"close":35.01}
{"ticker":"CRMT","date":"2015-09-10","pret":-0.01874,"close":35.33}
{"ticker":"CRMT","date":"2015-09-11","pret":0.01225,"close":34.52}
{"ticker":"CRMT","date":"2015-09-14","pret":-0.02204,"close":33.8}
{"ticker":"CRMT","date":"2015-09-15","pret":-0.01722,"close":33.83}
{"ticker":"CRMT","date":"2015-09-16","pret":0,"close":35.17}
{"ticker":"CRMT","date":"2015-09-17","pret":0.03302,"close":35.11}
{"ticker":"CRMT","date":"2015-09-18","pret":-0.01117,"close":34.32}
{"ticker":"CRMT","date":"2015-09-21","pret":-0.00404,"close":34.6}
{"ticker":"CRMT","date":"2015-09-22","pret":-0.00203,"close":34.35}
{"ticker":"CRMT","date":"2015-09-23","pret":-0.0064,"close":32.84}
{"ticker":"CRMT","date":"2015-09-24","pret":-0.05548,"close":33.4}
{"ticker":"CRMT","date":"2015-09-25","pret":0.0393,"close":32.7}
{"ticker":"CRMT","date":"2015-09-28","pret":-0.02857,"close":32.94}
{"ticker":"CRMT","date":"2015-09-29","pret":0.00487,"close":32.95}
{"ticker":"CRMT","date":"2015-09-30","pret":0.00907,"close":33.09}
{"ticker":"CRMT","date":"2015-10-01","pret":-0.00846,"close":33.06}
{"ticker":"CRMT","date":"2015-10-02","pret":-0.00487,"close":33.64}
{"ticker":"CRMT","date":"2015-10-05","pret":0.02974,"close":34.95}
{"ticker":"CRMT","date":"2015-10-06","pret":0.02686,"close":33.87}
{"ticker":"CRMT","date":"2015-10-07","pret":-0.02037,"close":34.4}
{"ticker":"CRMT","date":"2015-10-08","pret":0.01285,"close":34.86}
{"ticker":"CRMT","date":"2015-10-09","pret":0.0167,"close":34.67}
{"ticker":"CRMT","date":"2015-10-12","pret":-0.00802,"close":34.33}
{"ticker":"CRMT","date":"2015-10-13","pret":-0.01391,"close":34.5}
{"ticker":"CRMT","date":"2015-10-14","pret":0.01506,"close":35.34}
{"ticker":"CRMT","date":"2015-10-15","pret":0.01228,"close":36.75}
{"ticker":"CRMT","date":"2015-10-16","pret":0.04578,"close":36.04}
{"ticker":"CRMT","date":"2015-10-19","pret":-0.02889,"close":36.83}
{"ticker":"CRMT","date":"2015-10-20","pret":0.02618,"close":35}
{"ticker":"CRMT","date":"2015-10-21","pret":-0.04991,"close":33.65}
{"ticker":"CRMT","date":"2015-10-22","pret":-0.03876,"close":33.86}
{"ticker":"CRMT","date":"2015-10-23","pret":0.00622,"close":33.49}
{"ticker":"CRMT","date":"2015-10-26","pret":-0.01069,"close":33.06}
{"ticker":"CRMT","date":"2015-10-27","pret":-0.01504,"close":33.01}
{"ticker":"CRMT","date":"2015-10-28","pret":-0.0003,"close":34.99}
{"ticker":"CRMT","date":"2015-10-29","pret":0.05198,"close":34.06}
{"ticker":"CRMT","date":"2015-10-30","pret":-0.02388,"close":34.24}
{"ticker":"CRMT","date":"2015-11-02","pret":0.00822,"close":34.79}
{"ticker":"CRMT","date":"2015-11-03","pret":0.0148,"close":35.05}
{"ticker":"CRMT","date":"2015-11-04","pret":0.01685,"close":35.72}
{"ticker":"CRMT","date":"2015-11-05","pret":0.01238,"close":35.18}
{"ticker":"CRMT","date":"2015-11-06","pret":-0.02406,"close":34.84}
{"ticker":"CRMT","date":"2015-11-09","pret":-0.01385,"close":33.53}
{"ticker":"CRMT","date":"2015-11-10","pret":-0.02471,"close":36.66}
{"ticker":"CRMT","date":"2015-11-11","pret":0.08475,"close":36.76}
{"ticker":"CRMT","date":"2015-11-12","pret":-0.00137,"close":36.71}
{"ticker":"CRMT","date":"2015-11-13","pret":-0.00027,"close":37}
{"ticker":"CRMT","date":"2015-11-16","pret":0.00383,"close":37.03}
{"ticker":"CRMT","date":"2015-11-17","pret":0.01005,"close":37}
{"ticker":"CRMT","date":"2015-11-18","pret":-0.00054,"close":37.07}
{"ticker":"CRMT","date":"2015-11-19","pret":0.00027,"close":37.92}
{"ticker":"CRMT","date":"2015-11-20","pret":-0.37001,"close":32.55}
{"ticker":"CRMT","date":"2015-11-23","pret":0.22822,"close":31.5}
{"ticker":"CRMT","date":"2015-11-24","pret":-0.0262,"close":29.87}
{"ticker":"CRMT","date":"2015-11-25","pret":-0.04514,"close":29.95}
{"ticker":"CRMT","date":"2015-11-26"}
{"ticker":"CRMT","date":"2015-11-27","pret":-0.00941,"close":29.39}
{"ticker":"CRMT","date":"2015-11-30","pret":-0.01087,"close":26.48}
{"ticker":"CRMT","date":"2015-12-01","pret":-0.08624,"close":26.01}
{"ticker":"CRMT","date":"2015-12-02","pret":-0.04219,"close":26.5}
{"ticker":"CRMT","date":"2015-12-03","pret":0.0253,"close":26.87}
{"ticker":"CRMT","date":"2015-12-04","pret":0.00566,"close":26.87}
{"ticker":"CRMT","date":"2015-12-07","pret":0.00675,"close":26.63}
{"ticker":"CRMT","date":"2015-12-08","pret":-0.00374,"close":26.99}
{"ticker":"CRMT","date":"2015-12-09","pret":0.01711,"close":26.49}
{"ticker":"CRMT","date":"2015-12-10","pret":-0.00926,"close":26.78}
{"ticker":"CRMT","date":"2015-12-11","pret":-0.02259,"close":26.59}
{"ticker":"CRMT","date":"2015-12-14","pret":0.03884,"close":25.03}
{"ticker":"CRMT","date":"2015-12-15","pret":-0.07846,"close":25.62}
{"ticker":"CRMT","date":"2015-12-16","pret":0.01103,"close":24.75}
{"ticker":"CRMT","date":"2015-12-17"}
{"ticker":"CRMT","date":"2015-12-18","pret":0.04483,"close":26.34}
{"ticker":"CRMT","date":"2015-12-21","pret":-0.01055,"close":26.12}
{"ticker":"CRMT","date":"2015-12-22","pret":0.00038,"close":27.56}
{"ticker":"CRMT","date":"2015-12-23","pret":0.04514,"close":28.68}
{"ticker":"CRMT","date":"2015-12-24","pret":0.03344,"close":27.26}
{"ticker":"CRMT","date":"2015-12-28","pret":-0.04655,"close":27.79}
{"ticker":"CRMT","date":"2015-12-29","pret":0.03033,"close":28.02}
{"ticker":"CRMT","date":"2015-12-30","pret":-0.00785,"close":27.62}
{"ticker":"CRMT","date":"2015-12-31","pret":-0.01154,"close":26.69}
{"ticker":"CRMT","date":"2016-01-04","pret":-0.04411,"close":27.37}
{"ticker":"CRMT","date":"2016-01-05","pret":0.0328,"close":27.43}
{"ticker":"CROX","date":"2015-01-02","pret":0.00719,"close":12.49}
{"ticker":"CROX","date":"2015-01-05","pret":-0.00559,"close":12.61}
{"ticker":"CROX","date":"2015-01-06","pret":0.01036,"close":12.08}
{"ticker":"CROX","date":"2015-01-07","pret":-0.03631,"close":11.7}
{"ticker":"CROX","date":"2015-01-08","pret":-0.03512,"close":11.82}
{"ticker":"CROX","date":"2015-01-09","pret":-0.02151,"close":11.18}
{"ticker":"CROX","date":"2015-01-12","pret":-0.02733,"close":11.14}
{"ticker":"CROX","date":"2015-01-13","pret":-0.00179,"close":10.98}
{"ticker":"CROX","date":"2015-01-14","pret":-0.02722,"close":11.04}
{"ticker":"CROX","date":"2015-01-15","pret":0.01642,"close":10.8}
{"ticker":"CROX","date":"2015-01-16","pret":-0.02752,"close":10.94}
{"ticker":"CROX","date":"2015-01-20","pret":0.02026,"close":10.85}
{"ticker":"CROX","date":"2015-01-21","pret":-0.01469,"close":10.74}
{"ticker":"CROX","date":"2015-01-22","pret":-0.00464,"close":10.77}
{"ticker":"CROX","date":"2015-01-23","pret":0.00186,"close":10.77}
{"ticker":"CROX","date":"2015-01-26","pret":-0.00745,"close":10.61}
{"ticker":"CROX","date":"2015-01-27","pret":-0.01317,"close":10.6}
{"ticker":"CROX","date":"2015-01-28","pret":0.00661,"close":10.74}
{"ticker":"CROX","date":"2015-01-29","pret":0.01494,"close":10.77}
{"ticker":"CROX","date":"2015-01-30","pret":-0.01306,"close":10.6}
{"ticker":"CROX","date":"2015-02-02","pret":-0.00188,"close":10.7}
{"ticker":"CROX","date":"2015-02-03","pret":0.01401,"close":10.79}
{"ticker":"CROX","date":"2015-02-04","pret":0.00093,"close":10.64}
{"ticker":"CROX","date":"2015-02-05","pret":-0.01306,"close":10.84}
{"ticker":"CROX","date":"2015-02-06","pret":0.01768,"close":10.76}
{"ticker":"CROX","date":"2015-02-09","pret":-0.00927,"close":10.53}
{"ticker":"CROX","date":"2015-02-10","pret":-0.01596,"close":10.45}
{"ticker":"CROX","date":"2015-02-11","pret":-0.01238,"close":10.55}
{"ticker":"CROX","date":"2015-02-12","pret":0.01898,"close":10.58}
{"ticker":"CROX","date":"2015-02-13","pret":-0.00566,"close":10.62}
{"ticker":"CROX","date":"2015-02-17","pret":0.00847,"close":10.7}
{"ticker":"CROX","date":"2015-02-18","pret":-0.00094,"close":10.98}
{"ticker":"CROX","date":"2015-02-19","pret":0.03503,"close":11.01}
{"ticker":"CROX","date":"2015-02-20","pret":-0.00272,"close":10.75}
{"ticker":"CROX","date":"2015-02-23","pret":-0.03043,"close":10.48}
{"ticker":"CROX","date":"2015-02-24","pret":-0.01605,"close":10.46}
{"ticker":"CROX","date":"2015-02-25","pret":-0.01534,"close":10.64}
{"ticker":"CROX","date":"2015-02-26","pret":0.03045,"close":10.69}
{"ticker":"CROX","date":"2015-02-27","pret":-0.01701,"close":11.15}
{"ticker":"CROX","date":"2015-03-02","pret":0.05652,"close":11.18}
{"ticker":"CROX","date":"2015-03-03","pret":0.00629,"close":11.3}
{"ticker":"CROX","date":"2015-03-04","pret":0.0098,"close":11.52}
{"ticker":"CROX","date":"2015-03-05","pret":0.02192,"close":11.45}
{"ticker":"CROX","date":"2015-03-06","pret":0,"close":11.38}
{"ticker":"CROX","date":"2015-03-09","pret":0.02315,"close":11.44}
{"ticker":"CROX","date":"2015-03-10","pret":-0.038,"close":11.2}
{"ticker":"CROX","date":"2015-03-11","pret":-0.01508,"close":11.51}
{"ticker":"CROX","date":"2015-03-12","pret":0.0334,"close":11.93}
{"ticker":"CROX","date":"2015-03-13","pret":0.02644,"close":11.87}
{"ticker":"CROX","date":"2015-03-16","pret":0,"close":11.67}
{"ticker":"CROX","date":"2015-03-17","pret":-0.02127,"close":11.68}
{"ticker":"CROX","date":"2015-03-18","pret":0.00429,"close":11.8}
{"ticker":"CROX","date":"2015-03-19","pret":0.01192,"close":11.93}
{"ticker":"CROX","date":"2015-03-20","pret":0.01428,"close":12.08}
{"ticker":"CROX","date":"2015-03-23","pret":0.00416,"close":12.2}
{"ticker":"CROX","date":"2015-03-24","pret":0.01729,"close":12.21}
{"ticker":"CROX","date":"2015-03-25","pret":-0.00409,"close":11.97}
{"ticker":"CROX","date":"2015-03-26","pret":-0.02406,"close":11.42}
{"ticker":"CROX","date":"2015-03-27","pret":-0.04464,"close":11.62}
{"ticker":"CROX","date":"2015-03-30","pret":0.01999,"close":11.7}
{"ticker":"CROX","date":"2015-03-31","pret":0.00086,"close":11.81}
{"ticker":"CROX","date":"2015-04-01","pret":0.01026,"close":11.93}
{"ticker":"CROX","date":"2015-04-02","pret":0.01436,"close":11.98}
{"ticker":"CROX","date":"2015-04-06","pret":0.00168,"close":12.12}
{"ticker":"CROX","date":"2015-04-07","pret":0.01744,"close":12.27}
{"ticker":"CROX","date":"2015-04-08","pret":0.00574,"close":12.3}
{"ticker":"CROX","date":"2015-04-09","pret":0.00896,"close":12.38}
{"ticker":"CROX","date":"2015-04-10","pret":0.00888,"close":12.43}
{"ticker":"CROX","date":"2015-04-13","pret":-0.00241,"close":12.41}
{"ticker":"CROX","date":"2015-04-14","pret":-0.00323,"close":12.32}
{"ticker":"CROX","date":"2015-04-15","pret":-0.00405,"close":12.3}
{"ticker":"CROX","date":"2015-04-16","pret":-0.00244,"close":12.47}
{"ticker":"CROX","date":"2015-04-17","pret":0.00891,"close":12.15}
{"ticker":"CROX","date":"2015-04-20","pret":-0.0179,"close":12.55}
{"ticker":"CROX","date":"2015-04-21","pret":0.0339,"close":12.63}
{"ticker":"CROX","date":"2015-04-22","pret":0.00079,"close":12.74}
{"ticker":"CROX","date":"2015-04-23","pret":0.01182,"close":12.97}
{"ticker":"CROX","date":"2015-04-24","pret":0.01863,"close":12.97}
{"ticker":"CROX","date":"2015-04-27","pret":0,"close":13.37}
{"ticker":"CROX","date":"2015-04-28","pret":0.0318,"close":13.49}
{"ticker":"CROX","date":"2015-04-29","pret":-0.00298,"close":13.4}
{"ticker":"CROX","date":"2015-04-30","pret":-0.01127,"close":13.2}
{"ticker":"CROX","date":"2015-05-01","pret":-0.00303,"close":12.93}
{"ticker":"CROX","date":"2015-05-04","pret":-0.01297,"close":13.49}
{"ticker":"CROX","date":"2015-05-05","pret":0.03026,"close":13.35}
{"ticker":"CROX","date":"2015-05-06","pret":-0.00149,"close":13.11}
{"ticker":"CROX","date":"2015-05-07","pret":-0.02417,"close":13.19}
{"ticker":"CROX","date":"2015-05-08","pret":0.01668,"close":14.02}
{"ticker":"CROX","date":"2015-05-11","pret":0.05699,"close":14.27}
{"ticker":"CROX","date":"2015-05-12","pret":0.00567,"close":14.34}
{"ticker":"CROX","date":"2015-05-13","pret":0.01124,"close":14.54}
{"ticker":"CROX","date":"2015-05-14","pret":0.05898,"close":15.29}
{"ticker":"CROX","date":"2015-05-15","pret":0.00722,"close":15.79}
{"ticker":"CROX","date":"2015-05-18","pret":0.03216,"close":15.85}
{"ticker":"CROX","date":"2015-05-19","pret":0.00882,"close":15.87}
{"ticker":"CROX","date":"2015-05-20","pret":-0.00566,"close":15.88}
{"ticker":"CROX","date":"2015-05-21","pret":-0.00063,"close":15.58}
{"ticker":"CROX","date":"2015-05-22","pret":-0.01463,"close":15.72}
{"ticker":"CROX","date":"2015-05-26","pret":0.00256,"close":15.32}
{"ticker":"CROX","date":"2015-05-27","pret":-0.02196,"close":15.47}
{"ticker":"CROX","date":"2015-05-28","pret":0.01104,"close":15.14}
{"ticker":"CROX","date":"2015-05-29","pret":-0.02552,"close":15.04}
{"ticker":"CROX","date":"2015-06-01","pret":0.00199,"close":15.19}
{"ticker":"CROX","date":"2015-06-02","pret":-0.00265,"close":15.04}
{"ticker":"CROX","date":"2015-06-03","pret":0,"close":15.31}
{"ticker":"CROX","date":"2015-06-04","pret":0.01055,"close":15}
{"ticker":"CROX","date":"2015-06-05","pret":-0.02256,"close":15.05}
{"ticker":"CROX","date":"2015-06-08","pret":0.00802,"close":15}
{"ticker":"CROX","date":"2015-06-09","pret":-0.00067,"close":15.07}
{"ticker":"CROX","date":"2015-06-10","pret":0.00532,"close":15.47}
{"ticker":"CROX","date":"2015-06-11","pret":0.0281,"close":15.34}
{"ticker":"CROX","date":"2015-06-12","pret":-0.01558,"close":15.22}
{"ticker":"CROX","date":"2015-06-15","pret":-0.01251,"close":15.36}
{"ticker":"CROX","date":"2015-06-16","pret":0.01251,"close":15.49}
{"ticker":"CROX","date":"2015-06-17","pret":0.0188,"close":15.17}
{"ticker":"CROX","date":"2015-06-18","pret":-0.02537,"close":15.26}
{"ticker":"CROX","date":"2015-06-19","pret":0.00853,"close":14.99}
{"ticker":"CROX","date":"2015-06-22","pret":-0.0158,"close":15.19}
{"ticker":"CROX","date":"2015-06-23","pret":0.00793,"close":15}
{"ticker":"CROX","date":"2015-06-24","pret":-0.01259,"close":14.73}
{"ticker":"CROX","date":"2015-06-25","pret":-0.01342,"close":14.93}
{"ticker":"CROX","date":"2015-06-26","pret":0.01409,"close":14.96}
{"ticker":"CROX","date":"2015-06-29","pret":-0.0168,"close":14.74}
{"ticker":"CROX","date":"2015-06-30","pret":0.0081,"close":14.71}
{"ticker":"CROX","date":"2015-07-01","pret":-0.00539,"close":14.66}
{"ticker":"CROX","date":"2015-07-02","pret":-0.01155,"close":14.6}
{"ticker":"CROX","date":"2015-07-06","pret":-0.00824,"close":14.59}
{"ticker":"CROX","date":"2015-07-07","pret":0.00892,"close":14.72}
{"ticker":"CROX","date":"2015-07-08","pret":-0.00342,"close":14.3}
{"ticker":"CROX","date":"2015-07-09","pret":-0.01033,"close":14.44}
{"ticker":"CROX","date":"2015-07-10","pret":0.01239,"close":14.59}
{"ticker":"CROX","date":"2015-07-13","pret":0.0041,"close":15.11}
{"ticker":"CROX","date":"2015-07-14","pret":0.03152,"close":15.12}
{"ticker":"CROX","date":"2015-07-15","pret":0.00132,"close":15.03}
{"ticker":"CROX","date":"2015-07-16","pret":-0.00595,"close":15.13}
{"ticker":"CROX","date":"2015-07-17","pret":0.00265,"close":14.68}
{"ticker":"CROX","date":"2015-07-20","pret":-0.02749,"close":14.37}
{"ticker":"CROX","date":"2015-07-21","pret":-0.02478,"close":14.46}
{"ticker":"CROX","date":"2015-07-22","pret":0.00764,"close":14.44}
{"ticker":"CROX","date":"2015-07-23","pret":0.00069,"close":14.24}
{"ticker":"CROX","date":"2015-07-24","pret":-0.01813,"close":14.17}
{"ticker":"CROX","date":"2015-07-27","pret":-0.01489,"close":13.59}
{"ticker":"CROX","date":"2015-07-28","pret":-0.02825,"close":13.94}
{"ticker":"CROX","date":"2015-07-29","pret":0.02539,"close":14.13}
{"ticker":"CROX","date":"2015-07-30","pret":-0.04318,"close":15.48}
{"ticker":"CROX","date":"2015-07-31","pret":0.14006,"close":15.73}
{"ticker":"CROX","date":"2015-08-03","pret":0.02821,"close":15.03}
{"ticker":"CROX","date":"2015-08-04","pret":-0.04791,"close":14.97}
{"ticker":"CROX","date":"2015-08-05","pret":0,"close":15.03}
{"ticker":"CROX","date":"2015-08-06","pret":0.00066,"close":14.92}
{"ticker":"CROX","date":"2015-08-07","pret":-0.01267,"close":15.05}
{"ticker":"CROX","date":"2015-08-10","pret":0.01862,"close":15.36}
{"ticker":"CROX","date":"2015-08-11","pret":0.00394,"close":15.6}
{"ticker":"CROX","date":"2015-08-12","pret":0.00393,"close":15}
{"ticker":"CROX","date":"2015-08-13","pret":-0.01117,"close":15.12}
{"ticker":"CROX","date":"2015-08-14","pret":0.00198,"close":15.03}
{"ticker":"CROX","date":"2015-08-17","pret":-0.01061,"close":14.82}
{"ticker":"CROX","date":"2015-08-18","pret":-0.00938,"close":14.66}
{"ticker":"CROX","date":"2015-08-19","pret":-0.01628,"close":14.82}
{"ticker":"CROX","date":"2015-08-20","pret":0.00614,"close":14.37}
{"ticker":"CROX","date":"2015-08-21","pret":-0.03881,"close":14.19}
{"ticker":"CROX","date":"2015-08-24","pret":-0.04628,"close":13.36}
{"ticker":"CROX","date":"2015-08-25","pret":0.01834,"close":13.24}
{"ticker":"CROX","date":"2015-08-26","pret":-0.01317,"close":14}
{"ticker":"CROX","date":"2015-08-27","pret":0.03829,"close":14.15}
{"ticker":"CROX","date":"2015-08-28","pret":-0.00426,"close":14.52}
{"ticker":"CROX","date":"2015-08-31","pret":0.02946,"close":14.73}
{"ticker":"CROX","date":"2015-09-01","pret":-0.00346,"close":14.08}
{"ticker":"CROX","date":"2015-09-02","pret":-0.00696,"close":14.19}
{"ticker":"CROX","date":"2015-09-03","pret":-0.0049,"close":14.15}
{"ticker":"CROX","date":"2015-09-04","pret":-0.02343,"close":13.87}
{"ticker":"CROX","date":"2015-09-08","pret":0.01639,"close":13.97}
{"ticker":"CROX","date":"2015-09-09","pret":-0.02143,"close":13.78}
{"ticker":"CROX","date":"2015-09-10","pret":-0.01089,"close":13.79}
{"ticker":"CROX","date":"2015-09-11","pret":0.00073,"close":13.87}
{"ticker":"CROX","date":"2015-09-14","pret":0.0116,"close":14.02}
{"ticker":"CROX","date":"2015-09-15","pret":0.01076,"close":13.82}
{"ticker":"CROX","date":"2015-09-16","pret":-0.00932,"close":14.71}
{"ticker":"CROX","date":"2015-09-17","pret":0.0519,"close":14.79}
{"ticker":"CROX","date":"2015-09-18","pret":-0.00548,"close":14.4}
{"ticker":"CROX","date":"2015-09-21","pret":-0.00482,"close":14.78}
{"ticker":"CROX","date":"2015-09-22","pret":0.0062,"close":15.17}
{"ticker":"CROX","date":"2015-09-23","pret":0.04692,"close":15.24}
{"ticker":"CROX","date":"2015-09-24","pret":-0.01186,"close":14.74}
{"ticker":"CROX","date":"2015-09-25","pret":-0.00932,"close":14.44}
{"ticker":"CROX","date":"2015-09-28","pret":-0.03402,"close":13.71}
{"ticker":"CROX","date":"2015-09-29","pret":-0.04893,"close":13.94}
{"ticker":"CROX","date":"2015-09-30","pret":-0.08332,"close":12.92}
{"ticker":"CROX","date":"2015-10-01","pret":-0.03537,"close":11.11}
{"ticker":"CROX","date":"2015-10-02","pret":-0.10518,"close":11.35}
{"ticker":"CROX","date":"2015-10-05","pret":0.02691,"close":11.57}
{"ticker":"CROX","date":"2015-10-06","pret":0.02102,"close":11.46}
{"ticker":"CROX","date":"2015-10-07","pret":-0.00608,"close":11.68}
{"ticker":"CROX","date":"2015-10-08","pret":0.01643,"close":11.93}
{"ticker":"CROX","date":"2015-10-09","pret":0.02289,"close":11.94}
{"ticker":"CROX","date":"2015-10-12","pret":0.00502,"close":11.76}
{"ticker":"CROX","date":"2015-10-13","pret":-0.01937,"close":11.42}
{"ticker":"CROX","date":"2015-10-14","pret":-0.03285,"close":11.27}
{"ticker":"CROX","date":"2015-10-15","pret":-0.00176,"close":11.43}
{"ticker":"CROX","date":"2015-10-16","pret":0.00876,"close":11.38}
{"ticker":"CROX","date":"2015-10-19","pret":-0.00876,"close":11.44}
{"ticker":"CROX","date":"2015-10-20","pret":0.01051,"close":11.16}
{"ticker":"CROX","date":"2015-10-21","pret":-0.02559,"close":11.05}
{"ticker":"CROX","date":"2015-10-22","pret":-0.00898,"close":11.16}
{"ticker":"CROX","date":"2015-10-23","pret":0.01165,"close":10.86}
{"ticker":"CROX","date":"2015-10-26","pret":-0.0363,"close":10.66}
{"ticker":"CROX","date":"2015-10-27","pret":-0.04925,"close":9.95}
{"ticker":"CROX","date":"2015-10-28","pret":-0.02756,"close":10.38}
{"ticker":"CROX","date":"2015-10-29","pret":0.02853,"close":10.54}
{"ticker":"CROX","date":"2015-10-30","pret":0.05105,"close":10.8}
{"ticker":"CROX","date":"2015-11-02","pret":-0.00554,"close":10.88}
{"ticker":"CROX","date":"2015-11-03","pret":0.01106,"close":10.93}
{"ticker":"CROX","date":"2015-11-04","pret":-0.00184,"close":10.84}
{"ticker":"CROX","date":"2015-11-05","pret":-0.06742,"close":10.37}
{"ticker":"CROX","date":"2015-11-06","pret":-0.00492,"close":9.97}
{"ticker":"CROX","date":"2015-11-09","pret":-0.02297,"close":10}
{"ticker":"CROX","date":"2015-11-10","pret":0.00303,"close":10.03}
{"ticker":"CROX","date":"2015-11-11","pret":0.00702,"close":9.67}
{"ticker":"CROX","date":"2015-11-12","pret":-0.04395,"close":9.33}
{"ticker":"CROX","date":"2015-11-13","pret":-0.01792,"close":9.38}
{"ticker":"CROX","date":"2015-11-16","pret":-0.00748,"close":9.78}
{"ticker":"CROX","date":"2015-11-17","pret":0.05424,"close":9.61}
{"ticker":"CROX","date":"2015-11-18","pret":-0.02467,"close":10.14}
{"ticker":"CROX","date":"2015-11-19","pret":0.05171,"close":10.21}
{"ticker":"CROX","date":"2015-11-20","pret":0.02054,"close":10.28}
{"ticker":"CROX","date":"2015-11-23","pret":-0.00485,"close":10.61}
{"ticker":"CROX","date":"2015-11-24","pret":0.02403,"close":10.9}
{"ticker":"CROX","date":"2015-11-25","pret":0.03637,"close":11.17}
{"ticker":"CROX","date":"2015-11-26"}
{"ticker":"CROX","date":"2015-11-27","pret":0.0271,"close":11.19}
{"ticker":"CROX","date":"2015-11-30","pret":-0.00268,"close":11.12}
{"ticker":"CROX","date":"2015-12-01","pret":0.00179,"close":11.17}
{"ticker":"CROX","date":"2015-12-02","pret":-0.00179,"close":11.22}
{"ticker":"CROX","date":"2015-12-03","pret":0.01155,"close":10.82}
{"ticker":"CROX","date":"2015-12-04","pret":-0.04888,"close":10.62}
{"ticker":"CROX","date":"2015-12-07","pret":-0.01401,"close":10.8}
{"ticker":"CROX","date":"2015-12-08","pret":0.01123,"close":11.06}
{"ticker":"CROX","date":"2015-12-09","pret":0.02299,"close":11.45}
{"ticker":"CROX","date":"2015-12-10","pret":0.03747,"close":11.46}
{"ticker":"CROX","date":"2015-12-11","pret":-0.01411,"close":11.08}
{"ticker":"CROX","date":"2015-12-14","pret":-0.01251,"close":10.67}
{"ticker":"CROX","date":"2015-12-15","pret":-0.03384,"close":10.68}
{"ticker":"CROX","date":"2015-12-16","pret":0,"close":10.58}
{"ticker":"CROX","date":"2015-12-17"}
{"ticker":"CROX","date":"2015-12-18","pret":-0.0331,"close":10.28}
{"ticker":"CROX","date":"2015-12-21","pret":-0.00579,"close":10.36}
{"ticker":"CROX","date":"2015-12-22","pret":0.00193,"close":10.7}
{"ticker":"CROX","date":"2015-12-23","pret":0.02761,"close":10.61}
{"ticker":"CROX","date":"2015-12-24","pret":-0.00188,"close":10.57}
{"ticker":"CROX","date":"2015-12-28","pret":-0.0123,"close":10.28}
{"ticker":"CROX","date":"2015-12-29","pret":-0.01053,"close":10.55}
{"ticker":"CROX","date":"2015-12-30","pret":0.01623,"close":10.47}
{"ticker":"CROX","date":"2015-12-31","pret":-0.01239,"close":10.24}
{"ticker":"CROX","date":"2016-01-04","pret":-0.04711,"close":9.8}
{"ticker":"CROX","date":"2016-01-05","pret":-0.0101,"close":9.81}
{"ticker":"CRR","date":"2015-01-02","pret":-0.01179,"close":39.72}
{"ticker":"CRR","date":"2015-01-05","pret":-0.0222,"close":39.55}
{"ticker":"CRR","date":"2015-01-06","pret":0.01638,"close":36.55}
{"ticker":"CRR","date":"2015-01-07","pret":-0.06312,"close":35.9}
{"ticker":"CRR","date":"2015-01-08","pret":-0.02491,"close":36.1}
{"ticker":"CRR","date":"2015-01-09","pret":0.00249,"close":35.36}
{"ticker":"CRR","date":"2015-01-12","pret":-0.03288,"close":34.86}
{"ticker":"CRR","date":"2015-01-13","pret":0.00228,"close":34.88}
{"ticker":"CRR","date":"2015-01-14","pret":-0.01407,"close":33.33}
{"ticker":"CRR","date":"2015-01-15","pret":-0.02163,"close":32.04}
{"ticker":"CRR","date":"2015-01-16","pret":-0.04811,"close":33.76}
{"ticker":"CRR","date":"2015-01-20","pret":0.04278,"close":33.04}
{"ticker":"CRR","date":"2015-01-21","pret":-0.00925,"close":35.69}
{"ticker":"CRR","date":"2015-01-22","pret":0.0781,"close":33.93}
{"ticker":"CRR","date":"2015-01-23","pret":-0.0594,"close":33.49}
{"ticker":"CRR","date":"2015-01-26","pret":-0.01243,"close":34.38}
{"ticker":"CRR","date":"2015-01-27","pret":0.02384,"close":35.8}
{"ticker":"CRR","date":"2015-01-28","pret":0.03768,"close":32.19}
{"ticker":"CRR","date":"2015-01-29","pret":-0.04879,"close":33.3}
{"ticker":"CRR","date":"2015-01-30","pret":-0.02713,"close":32.78}
{"ticker":"CRR","date":"2015-02-02","pret":-0.01707,"close":32.71}
{"ticker":"CRR","date":"2015-02-03","pret":0.01737,"close":35.22}
{"ticker":"CRR","date":"2015-02-04","pret":0.04865,"close":34.1}
{"ticker":"CRR","date":"2015-02-05","pret":0.00431,"close":34.83}
{"ticker":"CRR","date":"2015-02-06","pret":0.01394,"close":36.19}
{"ticker":"CRR","date":"2015-02-09","pret":0.02649,"close":39.3}
{"ticker":"CRR","date":"2015-02-10","pret":0.07397,"close":37.9}
{"ticker":"CRR","date":"2015-02-11","pret":-0.03643,"close":38.26}
{"ticker":"CRR","date":"2015-02-12","pret":0.02046,"close":37.62}
{"ticker":"CRR","date":"2015-02-13","pret":0.00104,"close":40.35}
{"ticker":"CRR","date":"2015-02-17","pret":0.03642,"close":41.61}
{"ticker":"CRR","date":"2015-02-18","pret":0.02666,"close":40.1}
{"ticker":"CRR","date":"2015-02-19","pret":-0.05276,"close":39.63}
{"ticker":"CRR","date":"2015-02-20","pret":0.02485,"close":36.95}
{"ticker":"CRR","date":"2015-02-23","pret":-0.08708,"close":37.09}
{"ticker":"CRR","date":"2015-02-24","pret":0.02642,"close":37.4}
{"ticker":"CRR","date":"2015-02-25","pret":-0.00346,"close":36.95}
{"ticker":"CRR","date":"2015-02-26","pret":-0.01914,"close":35.65}
{"ticker":"CRR","date":"2015-02-27","pret":-0.0262,"close":36.44}
{"ticker":"CRR","date":"2015-03-02","pret":0.01882,"close":36.19}
{"ticker":"CRR","date":"2015-03-03","pret":-0.00909,"close":36.39}
{"ticker":"CRR","date":"2015-03-04","pret":0.02054,"close":36.91}
{"ticker":"CRR","date":"2015-03-05","pret":-0.00244,"close":37.51}
{"ticker":"CRR","date":"2015-03-06","pret":0.00866,"close":35.8}
{"ticker":"CRR","date":"2015-03-09","pret":-0.03008,"close":36.45}
{"ticker":"CRR","date":"2015-03-10","pret":-0.01342,"close":34.37}
{"ticker":"CRR","date":"2015-03-11","pret":-0.01961,"close":34.83}
{"ticker":"CRR","date":"2015-03-12","pret":0.00572,"close":34.77}
{"ticker":"CRR","date":"2015-03-13","pret":-0.01988,"close":34.73}
{"ticker":"CRR","date":"2015-03-16","pret":-0.00292,"close":32.61}
{"ticker":"CRR","date":"2015-03-17","pret":-0.05922,"close":32}
{"ticker":"CRR","date":"2015-03-18","pret":-0.04109,"close":32.55}
{"ticker":"CRR","date":"2015-03-19","pret":0.02831,"close":31.53}
{"ticker":"CRR","date":"2015-03-20","pret":0.00719,"close":32.05}
{"ticker":"CRR","date":"2015-03-23","pret":-0.00594,"close":32.21}
{"ticker":"CRR","date":"2015-03-24","pret":0.0109,"close":31.11}
{"ticker":"CRR","date":"2015-03-25","pret":-0.02574,"close":30.6}
{"ticker":"CRR","date":"2015-03-26","pret":-0.02056,"close":30.59}
{"ticker":"CRR","date":"2015-03-27","pret":-0.01636,"close":30}
{"ticker":"CRR","date":"2015-03-30","pret":-0.00762,"close":30.25}
{"ticker":"CRR","date":"2015-03-31","pret":-0.01137,"close":30.51}
{"ticker":"CRR","date":"2015-04-01","pret":0.02916,"close":30.72}
{"ticker":"CRR","date":"2015-04-02","pret":-0.00688,"close":30.12}
{"ticker":"CRR","date":"2015-04-06","pret":0.00033,"close":31.62}
{"ticker":"CRR","date":"2015-04-07","pret":0.02564,"close":30.45}
{"ticker":"CRR","date":"2015-04-08","pret":-0.01648,"close":30.04}
{"ticker":"CRR","date":"2015-04-09","pret":-0.0151,"close":31.19}
{"ticker":"CRR","date":"2015-04-10","pret":0.03093,"close":31.94}
{"ticker":"CRR","date":"2015-04-13","pret":0.02658,"close":32.28}
{"ticker":"CRR","date":"2015-04-14","pret":0.01303,"close":34.63}
{"ticker":"CRR","date":"2015-04-15","pret":0.07078,"close":39.46}
{"ticker":"CRR","date":"2015-04-16","pret":0.1182,"close":40.31}
{"ticker":"CRR","date":"2015-04-17","pret":0.0202,"close":38.98}
{"ticker":"CRR","date":"2015-04-20","pret":-0.01995,"close":36.56}
{"ticker":"CRR","date":"2015-04-21","pret":-0.06943,"close":33.8}
{"ticker":"CRR","date":"2015-04-22","pret":-0.0823,"close":33.68}
{"ticker":"CRR","date":"2015-04-23","pret":0.00356,"close":32.86}
{"ticker":"CRR","date":"2015-04-24","pret":-0.03798,"close":31.6}
{"ticker":"CRR","date":"2015-04-27","pret":-0.02678,"close":33.97}
{"ticker":"CRR","date":"2015-04-28","pret":0.06328,"close":34.34}
{"ticker":"CRR","date":"2015-04-29","pret":0.00118,"close":37.53}
{"ticker":"CRR","date":"2015-04-30","pret":0.0257,"close":44.23}
{"ticker":"CRR","date":"2015-05-01","pret":0.23803,"close":43.99}
{"ticker":"CRR","date":"2015-05-04","pret":-0.0025,"close":41.51}
{"ticker":"CRR","date":"2015-05-05","pret":-0.04283,"close":43.34}
{"ticker":"CRR","date":"2015-05-06","pret":0.04146,"close":44.39}
{"ticker":"CRR","date":"2015-05-07","pret":0.00137,"close":43.01}
{"ticker":"CRR","date":"2015-05-08","pret":-0.00893,"close":43.77}
{"ticker":"CRR","date":"2015-05-11","pret":0.00253,"close":43.09}
{"ticker":"CRR","date":"2015-05-12","pret":-0.0046,"close":43.54}
{"ticker":"CRR","date":"2015-05-13","pret":0.01486,"close":43.66}
{"ticker":"CRR","date":"2015-05-14","pret":-0.00409,"close":43.98}
{"ticker":"CRR","date":"2015-05-15","pret":-0.00594,"close":43.75}
{"ticker":"CRR","date":"2015-05-18","pret":-0.00322,"close":42.2}
{"ticker":"CRR","date":"2015-05-19","pret":-0.04396,"close":39.56}
{"ticker":"CRR","date":"2015-05-20","pret":-0.04121,"close":39.66}
{"ticker":"CRR","date":"2015-05-21","pret":0.0045,"close":40.74}
{"ticker":"CRR","date":"2015-05-22","pret":0.00348,"close":39.68}
{"ticker":"CRR","date":"2015-05-26","pret":-0.02287,"close":38.65}
{"ticker":"CRR","date":"2015-05-27","pret":-0.02366,"close":39.23}
{"ticker":"CRR","date":"2015-05-28","pret":0.01267,"close":42.19}
{"ticker":"CRR","date":"2015-05-29","pret":0.07903,"close":42.65}
{"ticker":"CRR","date":"2015-06-01","pret":0.01344,"close":42.67}
{"ticker":"CRR","date":"2015-06-02","pret":0.0084,"close":43.69}
{"ticker":"CRR","date":"2015-06-03","pret":0.01613,"close":44.11}
{"ticker":"CRR","date":"2015-06-04","pret":0.00456,"close":44.86}
{"ticker":"CRR","date":"2015-06-05","pret":0.01536,"close":44.93}
{"ticker":"CRR","date":"2015-06-08","pret":0.00112,"close":44.91}
{"ticker":"CRR","date":"2015-06-09","pret":0.01643,"close":45.77}
{"ticker":"CRR","date":"2015-06-10","pret":0.02415,"close":46}
{"ticker":"CRR","date":"2015-06-11","pret":-0.01364,"close":45.3}
{"ticker":"CRR","date":"2015-06-12","pret":-0.01914,"close":45.52}
{"ticker":"CRR","date":"2015-06-15","pret":-0.00289,"close":45.49}
{"ticker":"CRR","date":"2015-06-16","pret":0.02421,"close":45.1}
{"ticker":"CRR","date":"2015-06-17","pret":0.00239,"close":45.01}
{"ticker":"CRR","date":"2015-06-18","pret":-0.02348,"close":44.3}
{"ticker":"CRR","date":"2015-06-19","pret":-0.01319,"close":43.14}
{"ticker":"CRR","date":"2015-06-22","pret":-0.02391,"close":44.19}
{"ticker":"CRR","date":"2015-06-23","pret":0.0185,"close":45.65}
{"ticker":"CRR","date":"2015-06-24","pret":0.02877,"close":44.63}
{"ticker":"CRR","date":"2015-06-25","pret":-0.01016,"close":44.18}
{"ticker":"CRR","date":"2015-06-26","pret":-0.01883,"close":43.13}
{"ticker":"CRR","date":"2015-06-29","pret":-0.03946,"close":42.32}
{"ticker":"CRR","date":"2015-06-30","pret":0.00587,"close":41.63}
{"ticker":"CRR","date":"2015-07-01","pret":-0.02728,"close":39.05}
{"ticker":"CRR","date":"2015-07-02","pret":-0.05436,"close":38.79}
{"ticker":"CRR","date":"2015-07-06","pret":-0.03147,"close":37.77}
{"ticker":"CRR","date":"2015-07-07","pret":-0.01186,"close":38.87}
{"ticker":"CRR","date":"2015-07-08","pret":0.01735,"close":35.99}
{"ticker":"CRR","date":"2015-07-09","pret":-0.04887,"close":36.19}
{"ticker":"CRR","date":"2015-07-10","pret":-0.00274,"close":35.74}
{"ticker":"CRR","date":"2015-07-13","pret":-0.01912,"close":36.39}
{"ticker":"CRR","date":"2015-07-14","pret":0.01719,"close":37.66}
{"ticker":"CRR","date":"2015-07-15","pret":0.02819,"close":36.01}
{"ticker":"CRR","date":"2015-07-16","pret":-0.03122,"close":35.99}
{"ticker":"CRR","date":"2015-07-17","pret":-0.01054,"close":35.48}
{"ticker":"CRR","date":"2015-07-20","pret":-0.01375,"close":34.75}
{"ticker":"CRR","date":"2015-07-21","pret":-0.01969,"close":33.81}
{"ticker":"CRR","date":"2015-07-22","pret":-0.03519,"close":33.67}
{"ticker":"CRR","date":"2015-07-23","pret":0.01775,"close":35.01}
{"ticker":"CRR","date":"2015-07-24","pret":0.02204,"close":33.38}
{"ticker":"CRR","date":"2015-07-27","pret":-0.05756,"close":32.02}
{"ticker":"CRR","date":"2015-07-28","pret":-0.02057,"close":33.65}
{"ticker":"CRR","date":"2015-07-29","pret":0.03535,"close":34.81}
{"ticker":"CRR","date":"2015-07-30","pret":0.04679,"close":37.02}
{"ticker":"CRR","date":"2015-07-31","pret":0.04606,"close":32.85}
{"ticker":"CRR","date":"2015-08-03","pret":-0.12697,"close":31.03}
{"ticker":"CRR","date":"2015-08-04","pret":-0.02987,"close":30.81}
{"ticker":"CRR","date":"2015-08-05","pret":-0.00128,"close":30.72}
{"ticker":"CRR","date":"2015-08-06","pret":-0.01838,"close":31.72}
{"ticker":"CRR","date":"2015-08-07","pret":0.01614,"close":30.69}
{"ticker":"CRR","date":"2015-08-10","pret":-0.01712,"close":33.25}
{"ticker":"CRR","date":"2015-08-11","pret":0.06771,"close":32.96}
{"ticker":"CRR","date":"2015-08-12","pret":0.00547,"close":34.75}
{"ticker":"CRR","date":"2015-08-13","pret":0.03628,"close":31.46}
{"ticker":"CRR","date":"2015-08-14","pret":-0.0796,"close":30.14}
{"ticker":"CRR","date":"2015-08-17","pret":-0.04727,"close":29.32}
{"ticker":"CRR","date":"2015-08-18","pret":-0.02688,"close":28.56}
{"ticker":"CRR","date":"2015-08-19","pret":-0.03148,"close":26.34}
{"ticker":"CRR","date":"2015-08-20","pret":-0.08086,"close":24.97}
{"ticker":"CRR","date":"2015-08-21","pret":-0.05443,"close":24.4}
{"ticker":"CRR","date":"2015-08-24","pret":-0.07303,"close":23.53}
{"ticker":"CRR","date":"2015-08-25","pret":0.06169,"close":23.54}
{"ticker":"CRR","date":"2015-08-26","pret":-0.01724,"close":23.78}
{"ticker":"CRR","date":"2015-08-27","pret":0.00537,"close":24.8}
{"ticker":"CRR","date":"2015-08-28","pret":0.00452,"close":26.59}
{"ticker":"CRR","date":"2015-08-31","pret":0.07197,"close":27.42}
{"ticker":"CRR","date":"2015-09-01","pret":0.00038,"close":25.63}
{"ticker":"CRR","date":"2015-09-02","pret":-0.00843,"close":25.08}
{"ticker":"CRR","date":"2015-09-03","pret":-0.03284,"close":25.56}
{"ticker":"CRR","date":"2015-09-04","pret":-0.00718,"close":25.36}
{"ticker":"CRR","date":"2015-09-08","pret":0.01115,"close":25.02}
{"ticker":"CRR","date":"2015-09-09","pret":-0.00119,"close":23.5}
{"ticker":"CRR","date":"2015-09-10","pret":-0.07487,"close":23.21}
{"ticker":"CRR","date":"2015-09-11","pret":-0.02904,"close":21.12}
{"ticker":"CRR","date":"2015-09-14","pret":-0.07438,"close":21.15}
{"ticker":"CRR","date":"2015-09-15","pret":0.00473,"close":21.86}
{"ticker":"CRR","date":"2015-09-16","pret":0.0402,"close":24.13}
{"ticker":"CRR","date":"2015-09-17","pret":0.08296,"close":23.92}
{"ticker":"CRR","date":"2015-09-18","pret":-0.02405,"close":22.49}
{"ticker":"CRR","date":"2015-09-21","pret":-0.05395,"close":22.17}
{"ticker":"CRR","date":"2015-09-22","pret":-0.00996,"close":22.26}
{"ticker":"CRR","date":"2015-09-23","pret":0.01715,"close":21.65}
{"ticker":"CRR","date":"2015-09-24","pret":-0.03738,"close":21.81}
{"ticker":"CRR","date":"2015-09-25","pret":0.02023,"close":20.87}
{"ticker":"CRR","date":"2015-09-28","pret":-0.06682,"close":20.11}
{"ticker":"CRR","date":"2015-09-29","pret":-0.01076,"close":20.05}
{"ticker":"CRR","date":"2015-09-30","pret":-0.00741,"close":18.99}
{"ticker":"CRR","date":"2015-10-01","pret":-0.04252,"close":18.44}
{"ticker":"CRR","date":"2015-10-02","pret":-0.05801,"close":19.85}
{"ticker":"CRR","date":"2015-10-05","pret":0.09705,"close":21.03}
{"ticker":"CRR","date":"2015-10-06","pret":0.05655,"close":23.42}
{"ticker":"CRR","date":"2015-10-07","pret":0.11066,"close":23.49}
{"ticker":"CRR","date":"2015-10-08","pret":-0.01355,"close":24.74}
{"ticker":"CRR","date":"2015-10-09","pret":0.05436,"close":24.51}
{"ticker":"CRR","date":"2015-10-12","pret":-0.00486,"close":22.98}
{"ticker":"CRR","date":"2015-10-13","pret":-0.09041,"close":22.18}
{"ticker":"CRR","date":"2015-10-14","pret":-0.01748,"close":22.35}
{"ticker":"CRR","date":"2015-10-15","pret":-0.00589,"close":21.73}
{"ticker":"CRR","date":"2015-10-16","pret":-0.01006,"close":21.06}
{"ticker":"CRR","date":"2015-10-19","pret":-0.05185,"close":19.62}
{"ticker":"CRR","date":"2015-10-20","pret":-0.0552,"close":20.81}
{"ticker":"CRR","date":"2015-10-21","pret":0.04498,"close":20.14}
{"ticker":"CRR","date":"2015-10-22","pret":0.00536,"close":20.18}
{"ticker":"CRR","date":"2015-10-23","pret":-0.04525,"close":18.6}
{"ticker":"CRR","date":"2015-10-26","pret":-0.06515,"close":16.41}
{"ticker":"CRR","date":"2015-10-27","pret":-0.134,"close":15.88}
{"ticker":"CRR","date":"2015-10-28","pret":-0.00249,"close":18.9}
{"ticker":"CRR","date":"2015-10-29","pret":0.17587,"close":17.99}
{"ticker":"CRR","date":"2015-10-30","pret":-0.0872,"close":17.52}
{"ticker":"CRR","date":"2015-11-02","pret":-0.01607,"close":18.04}
{"ticker":"CRR","date":"2015-11-03","pret":0.04857,"close":19.75}
{"ticker":"CRR","date":"2015-11-04","pret":0.0825,"close":20.01}
{"ticker":"CRR","date":"2015-11-05","pret":0.00809,"close":19.31}
{"ticker":"CRR","date":"2015-11-06","pret":-0.04007,"close":19.72}
{"ticker":"CRR","date":"2015-11-09","pret":0.03147,"close":19.49}
{"ticker":"CRR","date":"2015-11-10","pret":-0.01949,"close":19.39}
{"ticker":"CRR","date":"2015-11-11","pret":0.00259,"close":18.09}
{"ticker":"CRR","date":"2015-11-12","pret":-0.09588,"close":17.4}
{"ticker":"CRR","date":"2015-11-13","pret":-0.02126,"close":17.8}
{"ticker":"CRR","date":"2015-11-16","pret":0.03425,"close":18.25}
{"ticker":"CRR","date":"2015-11-17","pret":0.0211,"close":16.94}
{"ticker":"CRR","date":"2015-11-18","pret":-0.05768,"close":17.61}
{"ticker":"CRR","date":"2015-11-19","pret":0.01445,"close":16.72}
{"ticker":"CRR","date":"2015-11-20","pret":-0.04039,"close":16.18}
{"ticker":"CRR","date":"2015-11-23","pret":-0.04334,"close":16.72}
{"ticker":"CRR","date":"2015-11-24","pret":0.05226,"close":18.5}
{"ticker":"CRR","date":"2015-11-25","pret":0.0703,"close":18.83}
{"ticker":"CRR","date":"2015-11-26"}
{"ticker":"CRR","date":"2015-11-27","pret":0.02883,"close":17.37}
{"ticker":"CRR","date":"2015-11-30","pret":-0.04946,"close":18.64}
{"ticker":"CRR","date":"2015-12-01","pret":0.05321,"close":18.69}
{"ticker":"CRR","date":"2015-12-02","pret":-0.01724,"close":18.25}
{"ticker":"CRR","date":"2015-12-03","pret":-0.00054,"close":18.23}
{"ticker":"CRR","date":"2015-12-04","pret":-0.04334,"close":16.93}
{"ticker":"CRR","date":"2015-12-07","pret":-0.06329,"close":16.37}
{"ticker":"CRR","date":"2015-12-08","pret":-0.03509,"close":16.12}
{"ticker":"CRR","date":"2015-12-09","pret":0.02659,"close":16.97}
{"ticker":"CRR","date":"2015-12-10","pret":0.02471,"close":17.16}
{"ticker":"CRR","date":"2015-12-11","pret":0.00297,"close":16.32}
{"ticker":"CRR","date":"2015-12-14","pret":-0.04802,"close":16.1}
{"ticker":"CRR","date":"2015-12-15","pret":0.01483,"close":16.73}
{"ticker":"CRR","date":"2015-12-16","pret":0.02604,"close":16.3}
{"ticker":"CRR","date":"2015-12-17"}
{"ticker":"CRR","date":"2015-12-18","pret":-0.08284,"close":15.49}
{"ticker":"CRR","date":"2015-12-21","pret":0.00905,"close":16.07}
{"ticker":"CRR","date":"2015-12-22","pret":0.03416,"close":17.03}
{"ticker":"CRR","date":"2015-12-23","pret":0.08062,"close":18.83}
{"ticker":"CRR","date":"2015-12-24","pret":0.0762,"close":18.41}
{"ticker":"CRR","date":"2015-12-28","pret":-0.04346,"close":17.47}
{"ticker":"CRR","date":"2015-12-29","pret":0.00443,"close":17.64}
{"ticker":"CRR","date":"2015-12-30","pret":-0.05687,"close":17.31}
{"ticker":"CRR","date":"2015-12-31","pret":0.00758,"close":17.2}
{"ticker":"CRR","date":"2016-01-04","pret":-0.00174,"close":17.84}
{"ticker":"CRR","date":"2016-01-05","pret":0.05269,"close":17.42}
{"ticker":"CRS","date":"2015-01-02","pret":0.00183,"close":47.91}
{"ticker":"CRS","date":"2015-01-05","pret":-0.04735,"close":45.32}
{"ticker":"CRS","date":"2015-01-06","pret":-0.0344,"close":44.43}
{"ticker":"CRS","date":"2015-01-07","pret":-0.01642,"close":44.41}
{"ticker":"CRS","date":"2015-01-08","pret":0.00022,"close":44.16}
{"ticker":"CRS","date":"2015-01-09","pret":-0.01057,"close":43.11}
{"ticker":"CRS","date":"2015-01-12","pret":-0.02797,"close":42.69}
{"ticker":"CRS","date":"2015-01-13","pret":0.00186,"close":42.78}
{"ticker":"CRS","date":"2015-01-14","pret":-0.0304,"close":41.94}
{"ticker":"CRS","date":"2015-01-15","pret":0.01402,"close":41.22}
{"ticker":"CRS","date":"2015-01-16","pret":-0.03285,"close":39.83}
{"ticker":"CRS","date":"2015-01-20","pret":-0.02793,"close":39.58}
{"ticker":"CRS","date":"2015-01-21","pret":-0.00679,"close":39.85}
{"ticker":"CRS","date":"2015-01-22","pret":0.01054,"close":40.22}
{"ticker":"CRS","date":"2015-01-23","pret":-0.00752,"close":39.92}
{"ticker":"CRS","date":"2015-01-26","pret":0.00702,"close":40.01}
{"ticker":"CRS","date":"2015-01-27","pret":-0.01055,"close":39.57}
{"ticker":"CRS","date":"2015-01-28","pret":-0.00506,"close":36.34}
{"ticker":"CRS","date":"2015-01-29","pret":-0.08222,"close":37.02}
{"ticker":"CRS","date":"2015-01-30","pret":0.0126,"close":37.94}
{"ticker":"CRS","date":"2015-02-02","pret":0.03608,"close":38.82}
{"ticker":"CRS","date":"2015-02-03","pret":0.03533,"close":39.95}
{"ticker":"CRS","date":"2015-02-04","pret":0.00101,"close":39.32}
{"ticker":"CRS","date":"2015-02-05","pret":-0.00279,"close":40.42}
{"ticker":"CRS","date":"2015-02-06","pret":0.01411,"close":40.36}
{"ticker":"CRS","date":"2015-02-09","pret":0.001,"close":40.39}
{"ticker":"CRS","date":"2015-02-10","pret":0.00548,"close":39.82}
{"ticker":"CRS","date":"2015-02-11","pret":-0.01276,"close":40.24}
{"ticker":"CRS","date":"2015-02-12","pret":0.03002,"close":41.2}
{"ticker":"CRS","date":"2015-02-13","pret":0.01792,"close":42.01}
{"ticker":"CRS","date":"2015-02-17","pret":0.00741,"close":42.22}
{"ticker":"CRS","date":"2015-02-18","pret":0.00333,"close":42.3}
{"ticker":"CRS","date":"2015-02-19","pret":-0.00262,"close":42.49}
{"ticker":"CRS","date":"2015-02-20","pret":0.01372,"close":42.91}
{"ticker":"CRS","date":"2015-02-23","pret":-0.00329,"close":42.5}
{"ticker":"CRS","date":"2015-02-24","pret":0.0047,"close":43.38}
{"ticker":"CRS","date":"2015-02-25","pret":0.01698,"close":43.14}
{"ticker":"CRS","date":"2015-02-26","pret":-0.00857,"close":42.77}
{"ticker":"CRS","date":"2015-02-27","pret":-0.00186,"close":42.36}
{"ticker":"CRS","date":"2015-03-02","pret":-0.01977,"close":41.6}
{"ticker":"CRS","date":"2015-03-03","pret":-0.00811,"close":41.42}
{"ticker":"CRS","date":"2015-03-04","pret":-0.01618,"close":40.95}
{"ticker":"CRS","date":"2015-03-05","pret":-0.00611,"close":39.78}
{"ticker":"CRS","date":"2015-03-06","pret":-0.03668,"close":38.71}
{"ticker":"CRS","date":"2015-03-09","pret":-0.00688,"close":38.7}
{"ticker":"CRS","date":"2015-03-10","pret":-0.02855,"close":38.07}
{"ticker":"CRS","date":"2015-03-11","pret":-0.00105,"close":38.23}
{"ticker":"CRS","date":"2015-03-12","pret":0.01776,"close":38.64}
{"ticker":"CRS","date":"2015-03-13","pret":-0.00415,"close":38.07}
{"ticker":"CRS","date":"2015-03-16","pret":-0.00704,"close":37.97}
{"ticker":"CRS","date":"2015-03-17","pret":-0.00341,"close":37.86}
{"ticker":"CRS","date":"2015-03-18","pret":-0.01189,"close":38}
{"ticker":"CRS","date":"2015-03-19","pret":-0.00027,"close":37.29}
{"ticker":"CRS","date":"2015-03-20","pret":-0.0016,"close":37.06}
{"ticker":"CRS","date":"2015-03-23","pret":-0.00561,"close":37.8}
{"ticker":"CRS","date":"2015-03-24","pret":0.017,"close":37.32}
{"ticker":"CRS","date":"2015-03-25","pret":-0.01032,"close":37.99}
{"ticker":"CRS","date":"2015-03-26","pret":0.01689,"close":37.9}
{"ticker":"CRS","date":"2015-03-27","pret":-0.01211,"close":38.04}
{"ticker":"CRS","date":"2015-03-30","pret":0.01001,"close":38.6}
{"ticker":"CRS","date":"2015-03-31","pret":-0.00026,"close":38.88}
{"ticker":"CRS","date":"2015-04-01","pret":-0.01028,"close":35.69}
{"ticker":"CRS","date":"2015-04-02","pret":-0.07081,"close":36.22}
{"ticker":"CRS","date":"2015-04-06","pret":0.02998,"close":38.3}
{"ticker":"CRS","date":"2015-04-07","pret":0.05765,"close":38.65}
{"ticker":"CRS","date":"2015-04-08","pret":0.01602,"close":39.69}
{"ticker":"CRS","date":"2015-04-09","pret":0.00664,"close":40.23}
{"ticker":"CRS","date":"2015-04-10","pret":0.01867,"close":40.65}
{"ticker":"CRS","date":"2015-04-13","pret":-0.01056,"close":39.8}
{"ticker":"CRS","date":"2015-04-14","pret":0.01106,"close":40.34}
{"ticker":"CRS","date":"2015-04-15","pret":0.00945,"close":40.83}
{"ticker":"CRS","date":"2015-04-16","pret":0.01377,"close":40.02}
{"ticker":"CRS","date":"2015-04-17","pret":-0.01377,"close":40.11}
{"ticker":"CRS","date":"2015-04-20","pret":-0.00446,"close":40.72}
{"ticker":"CRS","date":"2015-04-21","pret":0.01039,"close":40.66}
{"ticker":"CRS","date":"2015-04-22","pret":0.00025,"close":41.07}
{"ticker":"CRS","date":"2015-04-23","pret":0.01441,"close":41.78}
{"ticker":"CRS","date":"2015-04-24","pret":0.01897,"close":41.83}
{"ticker":"CRS","date":"2015-04-27","pret":0,"close":41.96}
{"ticker":"CRS","date":"2015-04-28","pret":-0.01052,"close":42.26}
{"ticker":"CRS","date":"2015-04-29","pret":0.00981,"close":42.64}
{"ticker":"CRS","date":"2015-04-30","pret":-0.01608,"close":43.25}
{"ticker":"CRS","date":"2015-05-01","pret":0.06283,"close":44.33}
{"ticker":"CRS","date":"2015-05-04","pret":0.0122,"close":44.61}
{"ticker":"CRS","date":"2015-05-05","pret":0.0047,"close":44.4}
{"ticker":"CRS","date":"2015-05-06","pret":-0.00336,"close":44.14}
{"ticker":"CRS","date":"2015-05-07","pret":-0.01377,"close":43.76}
{"ticker":"CRS","date":"2015-05-08","pret":0.00725,"close":43.79}
{"ticker":"CRS","date":"2015-05-11","pret":-0.00611,"close":44.58}
{"ticker":"CRS","date":"2015-05-12","pret":0.01241,"close":43.96}
{"ticker":"CRS","date":"2015-05-13","pret":-0.01173,"close":44.03}
{"ticker":"CRS","date":"2015-05-14","pret":0.00746,"close":44.51}
{"ticker":"CRS","date":"2015-05-15","pret":-0.00045,"close":44.13}
{"ticker":"CRS","date":"2015-05-18","pret":-0.00996,"close":43.93}
{"ticker":"CRS","date":"2015-05-19","pret":-0.00273,"close":43.41}
{"ticker":"CRS","date":"2015-05-20","pret":-0.00526,"close":43.16}
{"ticker":"CRS","date":"2015-05-21","pret":-0.00806,"close":42.69}
{"ticker":"CRS","date":"2015-05-22","pret":-0.01444,"close":42.76}
{"ticker":"CRS","date":"2015-05-26","pret":-0.00024,"close":41.53}
{"ticker":"CRS","date":"2015-05-27","pret":-0.02615,"close":41.77}
{"ticker":"CRS","date":"2015-05-28","pret":0.00048,"close":41.22}
{"ticker":"CRS","date":"2015-05-29","pret":-0.01162,"close":40.84}
{"ticker":"CRS","date":"2015-06-01","pret":-0.00342,"close":40.39}
{"ticker":"CRS","date":"2015-06-02","pret":-0.01007,"close":41.26}
{"ticker":"CRS","date":"2015-06-03","pret":0.02028,"close":41.78}
{"ticker":"CRS","date":"2015-06-04","pret":0.00434,"close":41.37}
{"ticker":"CRS","date":"2015-06-05","pret":-0.00531,"close":41.47}
{"ticker":"CRS","date":"2015-06-08","pret":0.00338,"close":40.96}
{"ticker":"CRS","date":"2015-06-09","pret":-0.0046,"close":40.88}
{"ticker":"CRS","date":"2015-06-10","pret":0.00339,"close":41.76}
{"ticker":"CRS","date":"2015-06-11","pret":0.00626,"close":42.17}
{"ticker":"CRS","date":"2015-06-12","pret":0.01146,"close":42.3}
{"ticker":"CRS","date":"2015-06-15","pret":-0.00024,"close":41.94}
{"ticker":"CRS","date":"2015-06-16","pret":-0.005,"close":42.5}
{"ticker":"CRS","date":"2015-06-17","pret":0.01774,"close":42.46}
{"ticker":"CRS","date":"2015-06-18","pret":-0.00211,"close":42.58}
{"ticker":"CRS","date":"2015-06-19","pret":0.00305,"close":42.15}
{"ticker":"CRS","date":"2015-06-22","pret":-0.00799,"close":42.25}
{"ticker":"CRS","date":"2015-06-23","pret":-0.00236,"close":42.69}
{"ticker":"CRS","date":"2015-06-24","pret":0.01012,"close":42.89}
{"ticker":"CRS","date":"2015-06-25","pret":0.00374,"close":41.99}
{"ticker":"CRS","date":"2015-06-26","pret":-0.02242,"close":41.83}
{"ticker":"CRS","date":"2015-06-29","pret":-0.01176,"close":39.83}
{"ticker":"CRS","date":"2015-06-30","pret":-0.03264,"close":38.68}
{"ticker":"CRS","date":"2015-07-01","pret":-0.03168,"close":39.12}
{"ticker":"CRS","date":"2015-07-02","pret":0.00923,"close":39.57}
{"ticker":"CRS","date":"2015-07-06","pret":-0.00384,"close":39.11}
{"ticker":"CRS","date":"2015-07-07","pret":-0.00462,"close":39.21}
{"ticker":"CRS","date":"2015-07-08","pret":-0.00801,"close":38.15}
{"ticker":"CRS","date":"2015-07-09","pret":0.00518,"close":38.47}
{"ticker":"CRS","date":"2015-07-10","pret":0.00438,"close":38.87}
{"ticker":"CRS","date":"2015-07-13","pret":0.00487,"close":40.11}
{"ticker":"CRS","date":"2015-07-14","pret":0.02425,"close":40.56}
{"ticker":"CRS","date":"2015-07-15","pret":0.00075,"close":38.27}
{"ticker":"CRS","date":"2015-07-16","pret":-0.03864,"close":38.24}
{"ticker":"CRS","date":"2015-07-17","pret":-0.01068,"close":37.78}
{"ticker":"CRS","date":"2015-07-20","pret":-0.01239,"close":37.39}
{"ticker":"CRS","date":"2015-07-21","pret":-0.0112,"close":37.21}
{"ticker":"CRS","date":"2015-07-22","pret":-0.01106,"close":36.69}
{"ticker":"CRS","date":"2015-07-23","pret":0.00108,"close":36.98}
{"ticker":"CRS","date":"2015-07-24","pret":-0.00271,"close":35.24}
{"ticker":"CRS","date":"2015-07-27","pret":-0.04899,"close":35.45}
{"ticker":"CRS","date":"2015-07-28","pret":0.0234,"close":36.78}
{"ticker":"CRS","date":"2015-07-29","pret":0.02096,"close":37.8}
{"ticker":"CRS","date":"2015-07-30","pret":0.03645,"close":38.15}
{"ticker":"CRS","date":"2015-07-31","pret":0.00368,"close":37.54}
{"ticker":"CRS","date":"2015-08-03","pret":-0.01933,"close":36.82}
{"ticker":"CRS","date":"2015-08-04","pret":-0.00751,"close":36.75}
{"ticker":"CRS","date":"2015-08-05","pret":0.00778,"close":37.12}
{"ticker":"CRS","date":"2015-08-06","pret":-0.00778,"close":38.28}
{"ticker":"CRS","date":"2015-08-07","pret":0.02263,"close":37.99}
{"ticker":"CRS","date":"2015-08-10","pret":0.01204,"close":40.06}
{"ticker":"CRS","date":"2015-08-11","pret":0.02085,"close":38.91}
{"ticker":"CRS","date":"2015-08-12","pret":-0.01282,"close":39.11}
{"ticker":"CRS","date":"2015-08-13","pret":0.00361,"close":38.4}
{"ticker":"CRS","date":"2015-08-14","pret":-0.01242,"close":39.08}
{"ticker":"CRS","date":"2015-08-17","pret":0.00933,"close":39.17}
{"ticker":"CRS","date":"2015-08-18","pret":0.00232,"close":38.55}
{"ticker":"CRS","date":"2015-08-19","pret":-0.02028,"close":38.3}
{"ticker":"CRS","date":"2015-08-20","pret":0.01149,"close":37.69}
{"ticker":"CRS","date":"2015-08-21","pret":-0.04568,"close":36.78}
{"ticker":"CRS","date":"2015-08-24","pret":0.00974,"close":36.07}
{"ticker":"CRS","date":"2015-08-25","pret":-0.00189,"close":34.58}
{"ticker":"CRS","date":"2015-08-26","pret":-0.04918,"close":35.07}
{"ticker":"CRS","date":"2015-08-27","pret":0.00762,"close":37.78}
{"ticker":"CRS","date":"2015-08-28","pret":0.05814,"close":38.47}
{"ticker":"CRS","date":"2015-08-31","pret":0.01709,"close":39}
{"ticker":"CRS","date":"2015-09-01","pret":-0.01233,"close":37.52}
{"ticker":"CRS","date":"2015-09-02","pret":0.01337,"close":38.42}
{"ticker":"CRS","date":"2015-09-03","pret":-0.03768,"close":37.16}
{"ticker":"CRS","date":"2015-09-04","pret":-0.01306,"close":35.58}
{"ticker":"CRS","date":"2015-09-08","pret":-0.00494,"close":35.78}
{"ticker":"CRS","date":"2015-09-09","pret":0.00686,"close":34.64}
{"ticker":"CRS","date":"2015-09-10","pret":-0.05278,"close":34.59}
{"ticker":"CRS","date":"2015-09-11","pret":-0.00549,"close":34.42}
{"ticker":"CRS","date":"2015-09-14","pret":-0.00494,"close":33.65}
{"ticker":"CRS","date":"2015-09-15","pret":-0.01971,"close":34.27}
{"ticker":"CRS","date":"2015-09-16","pret":0.02291,"close":34.52}
{"ticker":"CRS","date":"2015-09-17","pret":0.00377,"close":34.19}
{"ticker":"CRS","date":"2015-09-18","pret":-0.02371,"close":32.74}
{"ticker":"CRS","date":"2015-09-21","pret":-0.02277,"close":32.53}
{"ticker":"CRS","date":"2015-09-22","pret":-0.03234,"close":31.52}
{"ticker":"CRS","date":"2015-09-23","pret":-0.00376,"close":30.39}
{"ticker":"CRS","date":"2015-09-24","pret":-0.05888,"close":30.54}
{"ticker":"CRS","date":"2015-09-25","pret":0.02403,"close":29.82}
{"ticker":"CRS","date":"2015-09-28","pret":-0.0405,"close":29.34}
{"ticker":"CRS","date":"2015-09-29","pret":0.00068,"close":29.6}
{"ticker":"CRS","date":"2015-09-30","pret":0.02077,"close":29.77}
{"ticker":"CRS","date":"2015-10-01","pret":-0.00365,"close":29.84}
{"ticker":"CRS","date":"2015-10-02","pret":-0.01374,"close":31.11}
{"ticker":"CRS","date":"2015-10-05","pret":0.06372,"close":32.85}
{"ticker":"CRS","date":"2015-10-06","pret":0.03759,"close":33.36}
{"ticker":"CRS","date":"2015-10-07","pret":0.03358,"close":34.18}
{"ticker":"CRS","date":"2015-10-08","pret":0.00265,"close":35.04}
{"ticker":"CRS","date":"2015-10-09","pret":0.04062,"close":35.3}
{"ticker":"CRS","date":"2015-10-12","pret":0,"close":34.65}
{"ticker":"CRS","date":"2015-10-13","pret":-0.03886,"close":34.76}
{"ticker":"CRS","date":"2015-10-14","pret":0.02836,"close":34.96}
{"ticker":"CRS","date":"2015-10-15","pret":-0.00515,"close":35.93}
{"ticker":"CRS","date":"2015-10-16","pret":0.02939,"close":35.65}
{"ticker":"CRS","date":"2015-10-19","pret":-0.02111,"close":31.3}
{"ticker":"CRS","date":"2015-10-20","pret":-0.12399,"close":30.43}
{"ticker":"CRS","date":"2015-10-21","pret":-0.02115,"close":29.76}
{"ticker":"CRS","date":"2015-10-22","pret":-0.01291,"close":33.14}
{"ticker":"CRS","date":"2015-10-23","pret":0.11117,"close":32.39}
{"ticker":"CRS","date":"2015-10-26","pret":-0.03457,"close":31.14}
{"ticker":"CRS","date":"2015-10-27","pret":-0.05095,"close":31.69}
{"ticker":"CRS","date":"2015-10-28","pret":0.02659,"close":33.23}
{"ticker":"CRS","date":"2015-10-29","pret":0.03693,"close":33.11}
{"ticker":"CRS","date":"2015-10-30","pret":0.01452,"close":33.31}
{"ticker":"CRS","date":"2015-11-02","pret":-0.00452,"close":34.5}
{"ticker":"CRS","date":"2015-11-03","pret":0.03206,"close":34.67}
{"ticker":"CRS","date":"2015-11-04","pret":0.0122,"close":34.07}
{"ticker":"CRS","date":"2015-11-05","pret":-0.02365,"close":33.68}
{"ticker":"CRS","date":"2015-11-06","pret":-0.01729,"close":34.04}
{"ticker":"CRS","date":"2015-11-09","pret":0.01581,"close":33.42}
{"ticker":"CRS","date":"2015-11-10","pret":-0.01311,"close":33.99}
{"ticker":"CRS","date":"2015-11-11","pret":0.02107,"close":33.8}
{"ticker":"CRS","date":"2015-11-12","pret":-0.02467,"close":32.77}
{"ticker":"CRS","date":"2015-11-13","pret":-0.0112,"close":33.73}
{"ticker":"CRS","date":"2015-11-16","pret":0.02286,"close":34.43}
{"ticker":"CRS","date":"2015-11-17","pret":0.02294,"close":33.77}
{"ticker":"CRS","date":"2015-11-18","pret":-0.00729,"close":35.14}
{"ticker":"CRS","date":"2015-11-19","pret":0.02658,"close":34.54}
{"ticker":"CRS","date":"2015-11-20","pret":-0.00802,"close":33.09}
{"ticker":"CRS","date":"2015-11-23","pret":-0.05343,"close":33.12}
{"ticker":"CRS","date":"2015-11-24","pret":0.00152,"close":35.24}
{"ticker":"CRS","date":"2015-11-25","pret":0.05936,"close":35.09}
{"ticker":"CRS","date":"2015-11-26"}
{"ticker":"CRS","date":"2015-11-27","pret":-0.00544,"close":35.51}
{"ticker":"CRS","date":"2015-11-30","pret":0.01678,"close":35.94}
{"ticker":"CRS","date":"2015-12-01","pret":0.0154,"close":36.58}
{"ticker":"CRS","date":"2015-12-02","pret":0.00609,"close":36.24}
{"ticker":"CRS","date":"2015-12-03","pret":0.01044,"close":35.67}
{"ticker":"CRS","date":"2015-12-04","pret":-0.02798,"close":35.47}
{"ticker":"CRS","date":"2015-12-07","pret":-0.01529,"close":34.05}
{"ticker":"CRS","date":"2015-12-08","pret":-0.04882,"close":33.42}
{"ticker":"CRS","date":"2015-12-09","pret":0.01782,"close":33.5}
{"ticker":"CRS","date":"2015-12-10","pret":-0.01452,"close":34.48}
{"ticker":"CRS","date":"2015-12-11","pret":-0.00209,"close":31.58}
{"ticker":"CRS","date":"2015-12-14","pret":-0.05726,"close":30.88}
{"ticker":"CRS","date":"2015-12-15","pret":-0.0134,"close":29.26}
{"ticker":"CRS","date":"2015-12-16","pret":-0.06913,"close":28.34}
{"ticker":"CRS","date":"2015-12-17"}
{"ticker":"CRS","date":"2015-12-18","pret":-0.03966,"close":28.37}
{"ticker":"CRS","date":"2015-12-21","pret":0.02055,"close":29.03}
{"ticker":"CRS","date":"2015-12-22","pret":0.0222,"close":30.27}
{"ticker":"CRS","date":"2015-12-23","pret":0.05474,"close":31.09}
{"ticker":"CRS","date":"2015-12-24","pret":0.01451,"close":31}
{"ticker":"CRS","date":"2015-12-28","pret":-0.02037,"close":30.89}
{"ticker":"CRS","date":"2015-12-29","pret":0.02005,"close":30.93}
{"ticker":"CRS","date":"2015-12-30","pret":-0.02431,"close":30.82}
{"ticker":"CRS","date":"2015-12-31","pret":0.00914,"close":30.27}
{"ticker":"CRS","date":"2016-01-04","pret":-0.03104,"close":29.33}
{"ticker":"CRS","date":"2016-01-05","pret":-0.00977,"close":29.36}
{"ticker":"CRUS","date":"2015-01-02","pret":-0.00169,"close":23.71}
{"ticker":"CRUS","date":"2015-01-05","pret":0,"close":23.33}
{"ticker":"CRUS","date":"2015-01-06","pret":-0.01151,"close":22.91}
{"ticker":"CRUS","date":"2015-01-07","pret":-0.01078,"close":23.08}
{"ticker":"CRUS","date":"2015-01-08","pret":0.00476,"close":23.44}
{"ticker":"CRUS","date":"2015-01-09","pret":0.01073,"close":23.65}
{"ticker":"CRUS","date":"2015-01-12","pret":0.00426,"close":23.55}
{"ticker":"CRUS","date":"2015-01-13","pret":0.01141,"close":23.94}
{"ticker":"CRUS","date":"2015-01-14","pret":0.02244,"close":24.26}
{"ticker":"CRUS","date":"2015-01-15","pret":-0.00288,"close":24.02}
{"ticker":"CRUS","date":"2015-01-16","pret":-0.01494,"close":23.97}
{"ticker":"CRUS","date":"2015-01-20","pret":-0.00042,"close":24.15}
{"ticker":"CRUS","date":"2015-01-21","pret":0.01082,"close":24.85}
{"ticker":"CRUS","date":"2015-01-22","pret":0.02896,"close":25.11}
{"ticker":"CRUS","date":"2015-01-23","pret":0.01358,"close":25.08}
{"ticker":"CRUS","date":"2015-01-26","pret":-0.00477,"close":26.3}
{"ticker":"CRUS","date":"2015-01-27","pret":0.03447,"close":26.03}
{"ticker":"CRUS","date":"2015-01-28","pret":0.02959,"close":27.55}
{"ticker":"CRUS","date":"2015-01-29","pret":0.02692,"close":26.14}
{"ticker":"CRUS","date":"2015-01-30","pret":-0.05767,"close":26.5}
{"ticker":"CRUS","date":"2015-02-02","pret":0.02324,"close":27.35}
{"ticker":"CRUS","date":"2015-02-03","pret":0.03261,"close":27.65}
{"ticker":"CRUS","date":"2015-02-04","pret":0.00726,"close":28.48}
{"ticker":"CRUS","date":"2015-02-05","pret":0.0352,"close":28}
{"ticker":"CRUS","date":"2015-02-06","pret":-0.01585,"close":27.97}
{"ticker":"CRUS","date":"2015-02-09","pret":-0.00748,"close":28.58}
{"ticker":"CRUS","date":"2015-02-10","pret":0.02995,"close":29.54}
{"ticker":"CRUS","date":"2015-02-11","pret":0.02401,"close":28.96}
{"ticker":"CRUS","date":"2015-02-12","pret":-0.01468,"close":29.35}
{"ticker":"CRUS","date":"2015-02-13","pret":0.00822,"close":29.36}
{"ticker":"CRUS","date":"2015-02-17","pret":0.00136,"close":29.62}
{"ticker":"CRUS","date":"2015-02-18","pret":0.00949,"close":29.7}
{"ticker":"CRUS","date":"2015-02-19","pret":0.00135,"close":29.83}
{"ticker":"CRUS","date":"2015-02-20","pret":0.00538,"close":29.82}
{"ticker":"CRUS","date":"2015-02-23","pret":-0.00067,"close":29.78}
{"ticker":"CRUS","date":"2015-02-24","pret":-0.00572,"close":30.4}
{"ticker":"CRUS","date":"2015-02-25","pret":0.03023,"close":29.66}
{"ticker":"CRUS","date":"2015-02-26","pret":-0.02922,"close":30.23}
{"ticker":"CRUS","date":"2015-02-27","pret":0.01968,"close":30.11}
{"ticker":"CRUS","date":"2015-03-02","pret":0.01117,"close":31.4}
{"ticker":"CRUS","date":"2015-03-03","pret":0.01877,"close":30.86}
{"ticker":"CRUS","date":"2015-03-04","pret":-0.01128,"close":31.3}
{"ticker":"CRUS","date":"2015-03-05","pret":0.01385,"close":32.24}
{"ticker":"CRUS","date":"2015-03-06","pret":0.03827,"close":32.78}
{"ticker":"CRUS","date":"2015-03-09","pret":0.00889,"close":32.86}
{"ticker":"CRUS","date":"2015-03-10","pret":-0.00581,"close":32.51}
{"ticker":"CRUS","date":"2015-03-11","pret":0.0052,"close":32.92}
{"ticker":"CRUS","date":"2015-03-12","pret":0.00487,"close":34.21}
{"ticker":"CRUS","date":"2015-03-13","pret":0.03169,"close":33.5}
{"ticker":"CRUS","date":"2015-03-16","pret":-0.00887,"close":34.37}
{"ticker":"CRUS","date":"2015-03-17","pret":0.0162,"close":33.48}
{"ticker":"CRUS","date":"2015-03-18","pret":-0.02335,"close":33.39}
{"ticker":"CRUS","date":"2015-03-19","pret":-0.0027,"close":33.38}
{"ticker":"CRUS","date":"2015-03-20","pret":0.00866,"close":33.72}
{"ticker":"CRUS","date":"2015-03-23","pret":0.00267,"close":33.78}
{"ticker":"CRUS","date":"2015-03-24","pret":0.00237,"close":33.56}
{"ticker":"CRUS","date":"2015-03-25","pret":-0.00861,"close":32.29}
{"ticker":"CRUS","date":"2015-03-26","pret":-0.04641,"close":32.49}
{"ticker":"CRUS","date":"2015-03-27","pret":0.0118,"close":33.29}
{"ticker":"CRUS","date":"2015-03-30","pret":0.03161,"close":33.2}
{"ticker":"CRUS","date":"2015-03-31","pret":-0.00902,"close":33.26}
{"ticker":"CRUS","date":"2015-04-01","pret":-0.0006,"close":32.08}
{"ticker":"CRUS","date":"2015-04-02","pret":-0.02974,"close":32.72}
{"ticker":"CRUS","date":"2015-04-06","pret":0.00682,"close":32.88}
{"ticker":"CRUS","date":"2015-04-07","pret":0.01716,"close":32.86}
{"ticker":"CRUS","date":"2015-04-08","pret":-0.00182,"close":33.84}
{"ticker":"CRUS","date":"2015-04-09","pret":0.02436,"close":33.39}
{"ticker":"CRUS","date":"2015-04-10","pret":0.00917,"close":33.89}
{"ticker":"CRUS","date":"2015-04-13","pret":-0.00206,"close":33.56}
{"ticker":"CRUS","date":"2015-04-14","pret":-0.00355,"close":33.67}
{"ticker":"CRUS","date":"2015-04-15","pret":0.00355,"close":33.79}
{"ticker":"CRUS","date":"2015-04-16","pret":-0.00919,"close":33.86}
{"ticker":"CRUS","date":"2015-04-17","pret":0.00119,"close":33.3}
{"ticker":"CRUS","date":"2015-04-20","pret":-0.00596,"close":34.4}
{"ticker":"CRUS","date":"2015-04-21","pret":0.03469,"close":34.19}
{"ticker":"CRUS","date":"2015-04-22","pret":-0.00958,"close":33.97}
{"ticker":"CRUS","date":"2015-04-23","pret":-0.00997,"close":34.36}
{"ticker":"CRUS","date":"2015-04-24","pret":0.0152,"close":33.77}
{"ticker":"CRUS","date":"2015-04-27","pret":-0.02052,"close":33.55}
{"ticker":"CRUS","date":"2015-04-28","pret":0.00296,"close":35.13}
{"ticker":"CRUS","date":"2015-04-29","pret":-0.00385,"close":34.97}
{"ticker":"CRUS","date":"2015-04-30","pret":0.03553,"close":33.78}
{"ticker":"CRUS","date":"2015-05-01","pret":-0.03198,"close":35.8}
{"ticker":"CRUS","date":"2015-05-04","pret":0.05601,"close":35.75}
{"ticker":"CRUS","date":"2015-05-05","pret":-0.00673,"close":34.81}
{"ticker":"CRUS","date":"2015-05-06","pret":-0.01702,"close":34.88}
{"ticker":"CRUS","date":"2015-05-07","pret":-0.00114,"close":35.89}
{"ticker":"CRUS","date":"2015-05-08","pret":0.03406,"close":36.36}
{"ticker":"CRUS","date":"2015-05-11","pret":0.00662,"close":36.27}
{"ticker":"CRUS","date":"2015-05-12","pret":-0.00773,"close":36.15}
{"ticker":"CRUS","date":"2015-05-13","pret":0.0047,"close":35.87}
{"ticker":"CRUS","date":"2015-05-14","pret":-0.00747,"close":35.95}
{"ticker":"CRUS","date":"2015-05-15","pret":0.0025,"close":35.79}
{"ticker":"CRUS","date":"2015-05-18","pret":-0.00751,"close":36.66}
{"ticker":"CRUS","date":"2015-05-19","pret":0.02073,"close":37}
{"ticker":"CRUS","date":"2015-05-20","pret":0.01223,"close":36.62}
{"ticker":"CRUS","date":"2015-05-21","pret":-0.00787,"close":36.8}
{"ticker":"CRUS","date":"2015-05-22","pret":0.00218,"close":38.14}
{"ticker":"CRUS","date":"2015-05-26","pret":0.03577,"close":35.97}
{"ticker":"CRUS","date":"2015-05-27","pret":-0.05886,"close":37.85}
{"ticker":"CRUS","date":"2015-05-28","pret":0.04937,"close":37.8}
{"ticker":"CRUS","date":"2015-05-29","pret":0.00079,"close":37.75}
{"ticker":"CRUS","date":"2015-06-01","pret":0.00422,"close":37.66}
{"ticker":"CRUS","date":"2015-06-02","pret":-0.01299,"close":37.08}
{"ticker":"CRUS","date":"2015-06-03","pret":-0.02049,"close":37.23}
{"ticker":"CRUS","date":"2015-06-04","pret":0.01164,"close":37.11}
{"ticker":"CRUS","date":"2015-06-05","pret":-0.00567,"close":35.67}
{"ticker":"CRUS","date":"2015-06-08","pret":-0.03836,"close":34.92}
{"ticker":"CRUS","date":"2015-06-09","pret":-0.01645,"close":35.06}
{"ticker":"CRUS","date":"2015-06-10","pret":0.01109,"close":36.18}
{"ticker":"CRUS","date":"2015-06-11","pret":0.01655,"close":35.77}
{"ticker":"CRUS","date":"2015-06-12","pret":-0.03597,"close":35.07}
{"ticker":"CRUS","date":"2015-06-15","pret":0.00403,"close":35.72}
{"ticker":"CRUS","date":"2015-06-16","pret":0.02159,"close":35.57}
{"ticker":"CRUS","date":"2015-06-17","pret":0.00393,"close":36.16}
{"ticker":"CRUS","date":"2015-06-18","pret":0.01197,"close":35.73}
{"ticker":"CRUS","date":"2015-06-19","pret":-0.00973,"close":35.4}
{"ticker":"CRUS","date":"2015-06-22","pret":-0.00476,"close":35.43}
{"ticker":"CRUS","date":"2015-06-23","pret":-0.00197,"close":36.07}
{"ticker":"CRUS","date":"2015-06-24","pret":0.00728,"close":35.33}
{"ticker":"CRUS","date":"2015-06-25","pret":-0.00785,"close":35.57}
{"ticker":"CRUS","date":"2015-06-26","pret":-0.0031,"close":34.44}
{"ticker":"CRUS","date":"2015-06-29","pret":-0.04739,"close":33.1}
{"ticker":"CRUS","date":"2015-06-30","pret":-0.00802,"close":34.03}
{"ticker":"CRUS","date":"2015-07-01","pret":0.02242,"close":33.69}
{"ticker":"CRUS","date":"2015-07-02","pret":-0.01588,"close":33.66}
{"ticker":"CRUS","date":"2015-07-06","pret":-0.01223,"close":32.73}
{"ticker":"CRUS","date":"2015-07-07","pret":-0.01603,"close":32.85}
{"ticker":"CRUS","date":"2015-07-08","pret":-0.01412,"close":32.04}
{"ticker":"CRUS","date":"2015-07-09","pret":0.00954,"close":30.74}
{"ticker":"CRUS","date":"2015-07-10","pret":-0.03522,"close":31.34}
{"ticker":"CRUS","date":"2015-07-13","pret":0,"close":32.1}
{"ticker":"CRUS","date":"2015-07-14","pret":0.02599,"close":32.27}
{"ticker":"CRUS","date":"2015-07-15","pret":0.00555,"close":32.44}
{"ticker":"CRUS","date":"2015-07-16","pret":0.00552,"close":32.66}
{"ticker":"CRUS","date":"2015-07-17","pret":-0.00122,"close":32.53}
{"ticker":"CRUS","date":"2015-07-20","pret":-0.00061,"close":32.46}
{"ticker":"CRUS","date":"2015-07-21","pret":-0.01481,"close":32.31}
{"ticker":"CRUS","date":"2015-07-22","pret":-0.07017,"close":30.71}
{"ticker":"CRUS","date":"2015-07-23","pret":0.13516,"close":35.72}
{"ticker":"CRUS","date":"2015-07-24","pret":0.04249,"close":34.21}
{"ticker":"CRUS","date":"2015-07-27","pret":-0.04745,"close":32.9}
{"ticker":"CRUS","date":"2015-07-28","pret":-0.03092,"close":34.22}
{"ticker":"CRUS","date":"2015-07-29","pret":0.02916,"close":33.38}
{"ticker":"CRUS","date":"2015-07-30","pret":-0.02886,"close":33.41}
{"ticker":"CRUS","date":"2015-07-31","pret":0.01111,"close":33.01}
{"ticker":"CRUS","date":"2015-08-03","pret":-0.01686,"close":31.43}
{"ticker":"CRUS","date":"2015-08-04","pret":-0.05684,"close":29.41}
{"ticker":"CRUS","date":"2015-08-05","pret":-0.05584,"close":29.98}
{"ticker":"CRUS","date":"2015-08-06","pret":0.02085,"close":29.53}
{"ticker":"CRUS","date":"2015-08-07","pret":-0.01983,"close":29.6}
{"ticker":"CRUS","date":"2015-08-10","pret":0.00575,"close":30.7}
{"ticker":"CRUS","date":"2015-08-11","pret":0.0174,"close":29.33}
{"ticker":"CRUS","date":"2015-08-12","pret":-0.04234,"close":29.61}
{"ticker":"CRUS","date":"2015-08-13","pret":0.03,"close":29.42}
{"ticker":"CRUS","date":"2015-08-14","pret":-0.01796,"close":29.35}
{"ticker":"CRUS","date":"2015-08-17","pret":-0.0024,"close":29.63}
{"ticker":"CRUS","date":"2015-08-18","pret":0.0153,"close":29.03}
{"ticker":"CRUS","date":"2015-08-19","pret":-0.0208,"close":28.95}
{"ticker":"CRUS","date":"2015-08-20","pret":-0.01004,"close":28}
{"ticker":"CRUS","date":"2015-08-21","pret":-0.04448,"close":27.46}
{"ticker":"CRUS","date":"2015-08-24","pret":-0.09418,"close":27.28}
{"ticker":"CRUS","date":"2015-08-25","pret":0.13936,"close":27.03}
{"ticker":"CRUS","date":"2015-08-26","pret":-0.03073,"close":28.6}
{"ticker":"CRUS","date":"2015-08-27","pret":0.04454,"close":30.14}
{"ticker":"CRUS","date":"2015-08-28","pret":0.02874,"close":30.21}
{"ticker":"CRUS","date":"2015-08-31","pret":0.00698,"close":30.16}
{"ticker":"CRUS","date":"2015-09-01","pret":-0.02684,"close":28.99}
{"ticker":"CRUS","date":"2015-09-02","pret":0.00068,"close":29.44}
{"ticker":"CRUS","date":"2015-09-03","pret":0.01014,"close":30.3}
{"ticker":"CRUS","date":"2015-09-04","pret":0.00369,"close":29.37}
{"ticker":"CRUS","date":"2015-09-08","pret":0.00868,"close":30.74}
{"ticker":"CRUS","date":"2015-09-09","pret":0.03075,"close":30.42}
{"ticker":"CRUS","date":"2015-09-10","pret":-0.02347,"close":30.01}
{"ticker":"CRUS","date":"2015-09-11","pret":-0.03115,"close":30.25}
{"ticker":"CRUS","date":"2015-09-14","pret":0.03969,"close":30.49}
{"ticker":"CRUS","date":"2015-09-15","pret":0.00229,"close":30.54}
{"ticker":"CRUS","date":"2015-09-16","pret":-0.00327,"close":30.36}
{"ticker":"CRUS","date":"2015-09-17","pret":-0.01218,"close":30.01}
{"ticker":"CRUS","date":"2015-09-18","pret":-0.02347,"close":29.22}
{"ticker":"CRUS","date":"2015-09-21","pret":0,"close":28.93}
{"ticker":"CRUS","date":"2015-09-22","pret":-0.03556,"close":27.1}
{"ticker":"CRUS","date":"2015-09-23","pret":-0.0453,"close":26.76}
{"ticker":"CRUS","date":"2015-09-24","pret":-0.02684,"close":27.13}
{"ticker":"CRUS","date":"2015-09-25","pret":0.06047,"close":31.03}
{"ticker":"CRUS","date":"2015-09-28","pret":0.09654,"close":30.64}
{"ticker":"CRUS","date":"2015-09-29","pret":-0.01202,"close":30.45}
{"ticker":"CRUS","date":"2015-09-30","pret":0.00716,"close":31.51}
{"ticker":"CRUS","date":"2015-10-01","pret":0.00032,"close":30.92}
{"ticker":"CRUS","date":"2015-10-02","pret":-0.00684,"close":31.88}
{"ticker":"CRUS","date":"2015-10-05","pret":0.04689,"close":30.44}
{"ticker":"CRUS","date":"2015-10-06","pret":-0.05377,"close":30.13}
{"ticker":"CRUS","date":"2015-10-07","pret":-0.00362,"close":30.13}
{"ticker":"CRUS","date":"2015-10-08","pret":-0.01028,"close":29.26}
{"ticker":"CRUS","date":"2015-10-09","pret":-0.02498,"close":28.84}
{"ticker":"CRUS","date":"2015-10-12","pret":-0.00858,"close":29.17}
{"ticker":"CRUS","date":"2015-10-13","pret":-0.00034,"close":29}
{"ticker":"CRUS","date":"2015-10-14","pret":0.00138,"close":29.88}
{"ticker":"CRUS","date":"2015-10-15","pret":0.03353,"close":30.59}
{"ticker":"CRUS","date":"2015-10-16","pret":0.01685,"close":30}
{"ticker":"CRUS","date":"2015-10-19","pret":-0.02387,"close":30.27}
{"ticker":"CRUS","date":"2015-10-20","pret":0.01134,"close":30.73}
{"ticker":"CRUS","date":"2015-10-21","pret":0.02845,"close":32.89}
{"ticker":"CRUS","date":"2015-10-22","pret":0.03764,"close":32.44}
{"ticker":"CRUS","date":"2015-10-23","pret":0.01418,"close":33.74}
{"ticker":"CRUS","date":"2015-10-26","pret":0.00975,"close":29.02}
{"ticker":"CRUS","date":"2015-10-27","pret":-0.11828,"close":29.37}
{"ticker":"CRUS","date":"2015-10-28","pret":0.0319,"close":31.62}
{"ticker":"CRUS","date":"2015-10-29","pret":0.04491,"close":30.33}
{"ticker":"CRUS","date":"2015-10-30","pret":-0.03865,"close":30.83}
{"ticker":"CRUS","date":"2015-11-02","pret":0.01951,"close":31.7}
{"ticker":"CRUS","date":"2015-11-03","pret":0.01439,"close":31.37}
{"ticker":"CRUS","date":"2015-11-04","pret":0.00159,"close":31.25}
{"ticker":"CRUS","date":"2015-11-05","pret":-0.00127,"close":31.81}
{"ticker":"CRUS","date":"2015-11-06","pret":0.0123,"close":32.17}
{"ticker":"CRUS","date":"2015-11-09","pret":0.00687,"close":32.21}
{"ticker":"CRUS","date":"2015-11-10","pret":-0.04164,"close":29.43}
{"ticker":"CRUS","date":"2015-11-11","pret":-0.04311,"close":29.54}
{"ticker":"CRUS","date":"2015-11-12","pret":-0.00102,"close":28.32}
{"ticker":"CRUS","date":"2015-11-13","pret":-0.0405,"close":28.92}
{"ticker":"CRUS","date":"2015-11-16","pret":0.01264,"close":28.77}
{"ticker":"CRUS","date":"2015-11-17","pret":0.00418,"close":28.93}
{"ticker":"CRUS","date":"2015-11-18","pret":0.01071,"close":29.78}
{"ticker":"CRUS","date":"2015-11-19","pret":0.02377,"close":28.77}
{"ticker":"CRUS","date":"2015-11-20","pret":-0.0324,"close":28.76}
{"ticker":"CRUS","date":"2015-11-23","pret":0.00277,"close":28.96}
{"ticker":"CRUS","date":"2015-11-24","pret":-0.00798,"close":29.46}
{"ticker":"CRUS","date":"2015-11-25","pret":0.02001,"close":29.68}
{"ticker":"CRUS","date":"2015-11-26"}
{"ticker":"CRUS","date":"2015-11-27","pret":0.01188,"close":30.34}
{"ticker":"CRUS","date":"2015-11-30","pret":0.03221,"close":33.06}
{"ticker":"CRUS","date":"2015-12-01","pret":0.08125,"close":32.99}
{"ticker":"CRUS","date":"2015-12-02","pret":-0.00969,"close":34.24}
{"ticker":"CRUS","date":"2015-12-03","pret":0.04811,"close":34.33}
{"ticker":"CRUS","date":"2015-12-04","pret":-0.00874,"close":35.47}
{"ticker":"CRUS","date":"2015-12-07","pret":0.03252,"close":34.92}
{"ticker":"CRUS","date":"2015-12-08","pret":-0.02639,"close":35.21}
{"ticker":"CRUS","date":"2015-12-09","pret":0.02214,"close":34.61}
{"ticker":"CRUS","date":"2015-12-10","pret":-0.02098,"close":34.75}
{"ticker":"CRUS","date":"2015-12-11","pret":-0.01462,"close":33.11}
{"ticker":"CRUS","date":"2015-12-14","pret":-0.03844,"close":32.74}
{"ticker":"CRUS","date":"2015-12-15","pret":-0.01046,"close":31.03}
{"ticker":"CRUS","date":"2015-12-16","pret":-0.03239,"close":30.62}
{"ticker":"CRUS","date":"2015-12-17"}
{"ticker":"CRUS","date":"2015-12-18","pret":-0.02557,"close":30.55}
{"ticker":"CRUS","date":"2015-12-21","pret":0.01335,"close":31.54}
{"ticker":"CRUS","date":"2015-12-22","pret":0.01891,"close":31.16}
{"ticker":"CRUS","date":"2015-12-23","pret":-0.01214,"close":31.28}
{"ticker":"CRUS","date":"2015-12-24","pret":0.00449,"close":31.8}
{"ticker":"CRUS","date":"2015-12-28","pret":0.01492,"close":31.48}
{"ticker":"CRUS","date":"2015-12-29","pret":-0.00158,"close":31.18}
{"ticker":"CRUS","date":"2015-12-30","pret":-0.01367,"close":30.69}
{"ticker":"CRUS","date":"2015-12-31","pret":-0.02167,"close":29.53}
{"ticker":"CRUS","date":"2016-01-04","pret":-0.04105,"close":29.3}
{"ticker":"CRUS","date":"2016-01-05","pret":0.00442,"close":27.56}
{"ticker":"CRVL","date":"2015-01-02","pret":-0.01303,"close":36.79}
{"ticker":"CRVL","date":"2015-01-05","pret":-0.02411,"close":36.43}
{"ticker":"CRVL","date":"2015-01-06","pret":0,"close":34.81}
{"ticker":"CRVL","date":"2015-01-07","pret":-0.03516,"close":34.75}
{"ticker":"CRVL","date":"2015-01-08","pret":-0.00313,"close":35.37}
{"ticker":"CRVL","date":"2015-01-09","pret":0.00426,"close":34.33}
{"ticker":"CRVL","date":"2015-01-12","pret":-0.02557,"close":33.68}
{"ticker":"CRVL","date":"2015-01-13","pret":-0.00613,"close":34.19}
{"ticker":"CRVL","date":"2015-01-14","pret":-0.00823,"close":34.09}
{"ticker":"CRVL","date":"2015-01-15","pret":0.00589,"close":34.01}
{"ticker":"CRVL","date":"2015-01-16","pret":-0.00589,"close":34.43}
{"ticker":"CRVL","date":"2015-01-20","pret":0.0193,"close":34.8}
{"ticker":"CRVL","date":"2015-01-21","pret":0.00174,"close":35.26}
{"ticker":"CRVL","date":"2015-01-22","pret":0.02286,"close":35.76}
{"ticker":"CRVL","date":"2015-01-23","pret":0.01347,"close":35.09}
{"ticker":"CRVL","date":"2015-01-26","pret":-0.0163,"close":35}
{"ticker":"CRVL","date":"2015-01-27","pret":-0.02177,"close":34.75}
{"ticker":"CRVL","date":"2015-01-28","pret":-0.01224,"close":34.45}
{"ticker":"CRVL","date":"2015-01-29","pret":0.00176,"close":35.06}
{"ticker":"CRVL","date":"2015-01-30","pret":0.01683,"close":32.94}
{"ticker":"CRVL","date":"2015-02-02","pret":-0.05532,"close":33.63}
{"ticker":"CRVL","date":"2015-02-03","pret":0.01928,"close":34.02}
{"ticker":"CRVL","date":"2015-02-04","pret":-0.00239,"close":35.04}
{"ticker":"CRVL","date":"2015-02-05","pret":0.05129,"close":35.77}
{"ticker":"CRVL","date":"2015-02-06","pret":0.01718,"close":35.96}
{"ticker":"CRVL","date":"2015-02-09","pret":-0.00392,"close":35.47}
{"ticker":"CRVL","date":"2015-02-10","pret":-0.00365,"close":35.96}
{"ticker":"CRVL","date":"2015-02-11","pret":0.00673,"close":36.22}
{"ticker":"CRVL","date":"2015-02-12","pret":0.01553,"close":35.97}
{"ticker":"CRVL","date":"2015-02-13","pret":-0.01218,"close":35.66}
{"ticker":"CRVL","date":"2015-02-17","pret":-0.01261,"close":35.41}
{"ticker":"CRVL","date":"2015-02-18","pret":-0.00396,"close":35.39}
{"ticker":"CRVL","date":"2015-02-19","pret":0.01098,"close":35.45}
{"ticker":"CRVL","date":"2015-02-20","pret":-0.00449,"close":34.65}
{"ticker":"CRVL","date":"2015-02-23","pret":-0.0245,"close":34.8}
{"ticker":"CRVL","date":"2015-02-24","pret":0.00661,"close":35.55}
{"ticker":"CRVL","date":"2015-02-25","pret":0.01422,"close":35.49}
{"ticker":"CRVL","date":"2015-02-26","pret":0.00451,"close":36.03}
{"ticker":"CRVL","date":"2015-02-27","pret":0.00449,"close":35.43}
{"ticker":"CRVL","date":"2015-03-02","pret":-0.00533,"close":36.08}
{"ticker":"CRVL","date":"2015-03-03","pret":0.00924,"close":35.32}
{"ticker":"CRVL","date":"2015-03-04","pret":-0.0217,"close":35.74}
{"ticker":"CRVL","date":"2015-03-05","pret":0.01835,"close":35.82}
{"ticker":"CRVL","date":"2015-03-06","pret":-0.01012,"close":34.9}
{"ticker":"CRVL","date":"2015-03-09","pret":-0.01394,"close":34.3}
{"ticker":"CRVL","date":"2015-03-10","pret":-0.01763,"close":34.47}
{"ticker":"CRVL","date":"2015-03-11","pret":0.00175,"close":34.52}
{"ticker":"CRVL","date":"2015-03-12","pret":0.01445,"close":35.74}
{"ticker":"CRVL","date":"2015-03-13","pret":0.0182,"close":34.73}
{"ticker":"CRVL","date":"2015-03-16","pret":-0.01419,"close":34.55}
{"ticker":"CRVL","date":"2015-03-17","pret":-0.01121,"close":34.24}
{"ticker":"CRVL","date":"2015-03-18","pret":-0.01632,"close":34.31}
{"ticker":"CRVL","date":"2015-03-19","pret":0.00615,"close":34.31}
{"ticker":"CRVL","date":"2015-03-20","pret":0.00437,"close":34.52}
{"ticker":"CRVL","date":"2015-03-23","pret":0.00348,"close":35.56}
{"ticker":"CRVL","date":"2015-03-24","pret":0.0263,"close":35.25}
{"ticker":"CRVL","date":"2015-03-25","pret":-0.00793,"close":34.6}
{"ticker":"CRVL","date":"2015-03-26","pret":-0.02011,"close":34.25}
{"ticker":"CRVL","date":"2015-03-27","pret":-0.00933,"close":34.21}
{"ticker":"CRVL","date":"2015-03-30","pret":-0.00883,"close":34.44}
{"ticker":"CRVL","date":"2015-03-31","pret":0.00941,"close":34.41}
{"ticker":"CRVL","date":"2015-04-01","pret":0.00671,"close":35.25}
{"ticker":"CRVL","date":"2015-04-02","pret":0.0264,"close":35.59}
{"ticker":"CRVL","date":"2015-04-06","pret":0.00537,"close":35.7}
{"ticker":"CRVL","date":"2015-04-07","pret":0.00842,"close":36}
{"ticker":"CRVL","date":"2015-04-08","pret":0.00223,"close":36.62}
{"ticker":"CRVL","date":"2015-04-09","pret":0.02396,"close":36.26}
{"ticker":"CRVL","date":"2015-04-10","pret":-0.00683,"close":36.83}
{"ticker":"CRVL","date":"2015-04-13","pret":0.00846,"close":36.68}
{"ticker":"CRVL","date":"2015-04-14","pret":-0.01561,"close":36.89}
{"ticker":"CRVL","date":"2015-04-15","pret":0.01642,"close":37.2}
{"ticker":"CRVL","date":"2015-04-16","pret":0.01214,"close":37.31}
{"ticker":"CRVL","date":"2015-04-17","pret":-0.00835,"close":36.86}
{"ticker":"CRVL","date":"2015-04-20","pret":-0.00081,"close":37.94}
{"ticker":"CRVL","date":"2015-04-21","pret":0.03484,"close":37.8}
{"ticker":"CRVL","date":"2015-04-22","pret":-0.01342,"close":37.52}
{"ticker":"CRVL","date":"2015-04-23","pret":-0.01521,"close":37.86}
{"ticker":"CRVL","date":"2015-04-24","pret":0.02392,"close":38.81}
{"ticker":"CRVL","date":"2015-04-27","pret":0.01382,"close":38.05}
{"ticker":"CRVL","date":"2015-04-28","pret":-0.01856,"close":38.56}
{"ticker":"CRVL","date":"2015-04-29","pret":0.00579,"close":37.19}
{"ticker":"CRVL","date":"2015-04-30","pret":-0.0328,"close":35.74}
{"ticker":"CRVL","date":"2015-05-01","pret":-0.02609,"close":36.01}
{"ticker":"CRVL","date":"2015-05-04","pret":0.00555,"close":35.52}
{"ticker":"CRVL","date":"2015-05-05","pret":-0.0159,"close":34.87}
{"ticker":"CRVL","date":"2015-05-06","pret":-0.0133,"close":34.74}
{"ticker":"CRVL","date":"2015-05-07","pret":-0.01579,"close":34.67}
{"ticker":"CRVL","date":"2015-05-08","pret":0.00692,"close":34.83}
{"ticker":"CRVL","date":"2015-05-11","pret":-0.00317,"close":35.14}
{"ticker":"CRVL","date":"2015-05-12","pret":0.00403,"close":34.41}
{"ticker":"CRVL","date":"2015-05-13","pret":-0.00605,"close":34.93}
{"ticker":"CRVL","date":"2015-05-14","pret":0.03101,"close":35.52}
{"ticker":"CRVL","date":"2015-05-15","pret":-0.01014,"close":34.92}
{"ticker":"CRVL","date":"2015-05-18","pret":-0.00255,"close":35.72}
{"ticker":"CRVL","date":"2015-05-19","pret":0.00707,"close":35.72}
{"ticker":"CRVL","date":"2015-05-20","pret":-0.05978,"close":35.85}
{"ticker":"CRVL","date":"2015-05-21","pret":0.08206,"close":35.79}
{"ticker":"CRVL","date":"2015-05-22","pret":-0.01723,"close":35.84}
{"ticker":"CRVL","date":"2015-05-26","pret":0.0042,"close":35.72}
{"ticker":"CRVL","date":"2015-05-27","pret":-0.00644,"close":36.01}
{"ticker":"CRVL","date":"2015-05-28","pret":0.00196,"close":36.05}
{"ticker":"CRVL","date":"2015-05-29","pret":0.01115,"close":35.9}
{"ticker":"CRVL","date":"2015-06-01","pret":0.00828,"close":36.29}
{"ticker":"CRVL","date":"2015-06-02","pret":-0.06768,"close":32.06}
{"ticker":"CRVL","date":"2015-06-03","pret":-0.05162,"close":32.46}
{"ticker":"CRVL","date":"2015-06-04","pret":0.00155,"close":31.45}
{"ticker":"CRVL","date":"2015-06-05","pret":-0.03366,"close":32.02}
{"ticker":"CRVL","date":"2015-06-08","pret":0.0187,"close":31.92}
{"ticker":"CRVL","date":"2015-06-09","pret":0.00532,"close":31.77}
{"ticker":"CRVL","date":"2015-06-10","pret":-0.00847,"close":31.92}
{"ticker":"CRVL","date":"2015-06-11","pret":-0.01108,"close":32.34}
{"ticker":"CRVL","date":"2015-06-12","pret":0.03135,"close":32.38}
{"ticker":"CRVL","date":"2015-06-15","pret":-0.01367,"close":31.5}
{"ticker":"CRVL","date":"2015-06-16","pret":-0.01609,"close":31.76}
{"ticker":"CRVL","date":"2015-06-17","pret":0.01702,"close":31.89}
{"ticker":"CRVL","date":"2015-06-18","pret":-0.0025,"close":33.08}
{"ticker":"CRVL","date":"2015-06-19","pret":0.03903,"close":32.55}
{"ticker":"CRVL","date":"2015-06-22","pret":-0.00848,"close":33.18}
{"ticker":"CRVL","date":"2015-06-23","pret":0.00787,"close":33.39}
{"ticker":"CRVL","date":"2015-06-24","pret":0.00721,"close":32.81}
{"ticker":"CRVL","date":"2015-06-25","pret":-0.00902,"close":33.14}
{"ticker":"CRVL","date":"2015-06-26","pret":0.00332,"close":32.75}
{"ticker":"CRVL","date":"2015-06-29","pret":-0.01915,"close":32.15}
{"ticker":"CRVL","date":"2015-06-30","pret":-0.00708,"close":32.02}
{"ticker":"CRVL","date":"2015-07-01","pret":0.00401,"close":32.48}
{"ticker":"CRVL","date":"2015-07-02","pret":0.00369,"close":32.32}
{"ticker":"CRVL","date":"2015-07-06","pret":-0.01235,"close":32.62}
{"ticker":"CRVL","date":"2015-07-07","pret":0.00619,"close":32.59}
{"ticker":"CRVL","date":"2015-07-08","pret":-0.00062,"close":32.82}
{"ticker":"CRVL","date":"2015-07-09","pret":0.02109,"close":32.77}
{"ticker":"CRVL","date":"2015-07-10","pret":0.00663,"close":33.14}
{"ticker":"CRVL","date":"2015-07-13","pret":0.00838,"close":32.91}
{"ticker":"CRVL","date":"2015-07-14","pret":-0.01199,"close":32.99}
{"ticker":"CRVL","date":"2015-07-15","pret":-0.01183,"close":31.89}
{"ticker":"CRVL","date":"2015-07-16","pret":-0.02533,"close":32.57}
{"ticker":"CRVL","date":"2015-07-17","pret":0.01952,"close":31.76}
{"ticker":"CRVL","date":"2015-07-20","pret":-0.01422,"close":31.74}
{"ticker":"CRVL","date":"2015-07-21","pret":-0.016,"close":31.65}
{"ticker":"CRVL","date":"2015-07-22","pret":0.00473,"close":31.56}
{"ticker":"CRVL","date":"2015-07-23","pret":-0.00632,"close":31.53}
{"ticker":"CRVL","date":"2015-07-24","pret":0.00095,"close":31.56}
{"ticker":"CRVL","date":"2015-07-27","pret":-0.00095,"close":31.75}
{"ticker":"CRVL","date":"2015-07-28","pret":0.00285,"close":31.96}
{"ticker":"CRVL","date":"2015-07-29","pret":0.01349,"close":31.83}
{"ticker":"CRVL","date":"2015-07-30","pret":-0.00688,"close":32.1}
{"ticker":"CRVL","date":"2015-07-31","pret":0.01123,"close":31.96}
{"ticker":"CRVL","date":"2015-08-03","pret":-0.00404,"close":31.75}
{"ticker":"CRVL","date":"2015-08-04","pret":0.00156,"close":32.33}
{"ticker":"CRVL","date":"2015-08-05","pret":0.01083,"close":32.95}
{"ticker":"CRVL","date":"2015-08-06","pret":0.02191,"close":33.16}
{"ticker":"CRVL","date":"2015-08-07","pret":-0.00695,"close":32.75}
{"ticker":"CRVL","date":"2015-08-10","pret":-0.00243,"close":33.21}
{"ticker":"CRVL","date":"2015-08-11","pret":-0.00213,"close":33.45}
{"ticker":"CRVL","date":"2015-08-12","pret":0.00607,"close":32.95}
{"ticker":"CRVL","date":"2015-08-13","pret":-0.00546,"close":32.31}
{"ticker":"CRVL","date":"2015-08-14","pret":-0.0141,"close":33}
{"ticker":"CRVL","date":"2015-08-17","pret":0.01258,"close":33.49}
{"ticker":"CRVL","date":"2015-08-18","pret":0.0232,"close":33.23}
{"ticker":"CRVL","date":"2015-08-19","pret":-0.01864,"close":32.76}
{"ticker":"CRVL","date":"2015-08-20","pret":-0.01529,"close":32.45}
{"ticker":"CRVL","date":"2015-08-21","pret":-0.01678,"close":32.1}
{"ticker":"CRVL","date":"2015-08-24","pret":-0.01802,"close":31.26}
{"ticker":"CRVL","date":"2015-08-25","pret":0.02364,"close":30.46}
{"ticker":"CRVL","date":"2015-08-26","pret":-0.03261,"close":30.88}
{"ticker":"CRVL","date":"2015-08-27","pret":-0.00646,"close":31.29}
{"ticker":"CRVL","date":"2015-08-28","pret":0.00742,"close":30.91}
{"ticker":"CRVL","date":"2015-08-31","pret":-0.01458,"close":30.03}
{"ticker":"CRVL","date":"2015-09-01","pret":-0.03824,"close":29.67}
{"ticker":"CRVL","date":"2015-09-02","pret":0.01814,"close":31.11}
{"ticker":"CRVL","date":"2015-09-03","pret":0.03853,"close":30.65}
{"ticker":"CRVL","date":"2015-09-04","pret":-0.03289,"close":30.49}
{"ticker":"CRVL","date":"2015-09-08","pret":0.02161,"close":31.64}
{"ticker":"CRVL","date":"2015-09-09","pret":0.03157,"close":31.41}
{"ticker":"CRVL","date":"2015-09-10","pret":-0.01678,"close":31.4}
{"ticker":"CRVL","date":"2015-09-11","pret":-0.0048,"close":31.74}
{"ticker":"CRVL","date":"2015-09-14","pret":0.01875,"close":32.32}
{"ticker":"CRVL","date":"2015-09-15","pret":0.01096,"close":32.3}
{"ticker":"CRVL","date":"2015-09-16","pret":0.00806,"close":32.43}
{"ticker":"CRVL","date":"2015-09-17","pret":0.0037,"close":33.08}
{"ticker":"CRVL","date":"2015-09-18","pret":0.00552,"close":32.95}
{"ticker":"CRVL","date":"2015-09-21","pret":0.02119,"close":33.57}
{"ticker":"CRVL","date":"2015-09-22","pret":-0.0048,"close":34.09}
{"ticker":"CRVL","date":"2015-09-23","pret":0.02438,"close":33.94}
{"ticker":"CRVL","date":"2015-09-24","pret":-0.00589,"close":33.63}
{"ticker":"CRVL","date":"2015-09-25","pret":-0.00266,"close":33.77}
{"ticker":"CRVL","date":"2015-09-28","pret":0.0003,"close":33.41}
{"ticker":"CRVL","date":"2015-09-29","pret":-0.00594,"close":33.07}
{"ticker":"CRVL","date":"2015-09-30","pret":-0.00508,"close":32.3}
{"ticker":"CRVL","date":"2015-10-01","pret":-0.0301,"close":31.81}
{"ticker":"CRVL","date":"2015-10-02","pret":-0.02437,"close":32.13}
{"ticker":"CRVL","date":"2015-10-05","pret":0.0219,"close":32.34}
{"ticker":"CRVL","date":"2015-10-06","pret":0.00247,"close":32.13}
{"ticker":"CRVL","date":"2015-10-07","pret":-0.00868,"close":32.55}
{"ticker":"CRVL","date":"2015-10-08","pret":0.02551,"close":32.85}
{"ticker":"CRVL","date":"2015-10-09","pret":-0.00091,"close":32.84}
{"ticker":"CRVL","date":"2015-10-12","pret":-0.00457,"close":33.46}
{"ticker":"CRVL","date":"2015-10-13","pret":0.02024,"close":33.31}
{"ticker":"CRVL","date":"2015-10-14","pret":-0.0051,"close":32.72}
{"ticker":"CRVL","date":"2015-10-15","pret":-0.01118,"close":33.34}
{"ticker":"CRVL","date":"2015-10-16","pret":0.01718,"close":33.46}
{"ticker":"CRVL","date":"2015-10-19","pret":-0.0012,"close":33.68}
{"ticker":"CRVL","date":"2015-10-20","pret":0.00686,"close":33.67}
{"ticker":"CRVL","date":"2015-10-21","pret":0.00059,"close":33.4}
{"ticker":"CRVL","date":"2015-10-22","pret":-0.00536,"close":33.55}
{"ticker":"CRVL","date":"2015-10-23","pret":0.0101,"close":33.65}
{"ticker":"CRVL","date":"2015-10-26","pret":-0.00385,"close":33.52}
{"ticker":"CRVL","date":"2015-10-27","pret":-0.00714,"close":33}
{"ticker":"CRVL","date":"2015-10-28","pret":-0.01232,"close":33.72}
{"ticker":"CRVL","date":"2015-10-29","pret":0.01977,"close":33.03}
{"ticker":"CRVL","date":"2015-10-30","pret":-0.01856,"close":33.2}
{"ticker":"CRVL","date":"2015-11-02","pret":0.00542,"close":33.83}
{"ticker":"CRVL","date":"2015-11-03","pret":0.01106,"close":34.33}
{"ticker":"CRVL","date":"2015-11-04","pret":0.02001,"close":34.33}
{"ticker":"CRVL","date":"2015-11-05","pret":-0.00819,"close":34.78}
{"ticker":"CRVL","date":"2015-11-06","pret":0.02121,"close":35.21}
{"ticker":"CRVL","date":"2015-11-09","pret":0.00859,"close":34.96}
{"ticker":"CRVL","date":"2015-11-10","pret":-0.01436,"close":35.71}
{"ticker":"CRVL","date":"2015-11-11","pret":-0.05102,"close":35.5}
{"ticker":"CRVL","date":"2015-11-12","pret":0.06737,"close":35.01}
{"ticker":"CRVL","date":"2015-11-13","pret":-0.00171,"close":36.06}
{"ticker":"CRVL","date":"2015-11-16","pret":0.0256,"close":36.75}
{"ticker":"CRVL","date":"2015-11-17","pret":0.02361,"close":37.06}
{"ticker":"CRVL","date":"2015-11-18","pret":0.01535,"close":37.92}
{"ticker":"CRVL","date":"2015-11-19","pret":0.00878,"close":37.83}
{"ticker":"CRVL","date":"2015-11-20","pret":0.00844,"close":39.1}
{"ticker":"CRVL","date":"2015-11-23","pret":0.02413,"close":39.54}
{"ticker":"CRVL","date":"2015-11-24","pret":0.01096,"close":39.16}
{"ticker":"CRVL","date":"2015-11-25","pret":-0.00815,"close":38.97}
{"ticker":"CRVL","date":"2015-11-26"}
{"ticker":"CRVL","date":"2015-11-27","pret":-0.00102,"close":39.48}
{"ticker":"CRVL","date":"2015-11-30","pret":0.01069,"close":38.75}
{"ticker":"CRVL","date":"2015-12-01","pret":-0.01376,"close":39.02}
{"ticker":"CRVL","date":"2015-12-02","pret":-0.0067,"close":38.73}
{"ticker":"CRVL","date":"2015-12-03","pret":-0.00129,"close":38.71}
{"ticker":"CRVL","date":"2015-12-04","pret":0.00696,"close":39.58}
{"ticker":"CRVL","date":"2015-12-07","pret":0.01099,"close":39.46}
{"ticker":"CRVL","date":"2015-12-08","pret":-0.00254,"close":39.06}
{"ticker":"CRVL","date":"2015-12-09","pret":-0.00562,"close":38.11}
{"ticker":"CRVL","date":"2015-12-10","pret":-0.01836,"close":38.2}
{"ticker":"CRVL","date":"2015-12-11","pret":-0.01631,"close":37.87}
{"ticker":"CRVL","date":"2015-12-14","pret":0.00344,"close":38.67}
{"ticker":"CRVL","date":"2015-12-15","pret":0.02764,"close":39.64}
{"ticker":"CRVL","date":"2015-12-16","pret":0.02438,"close":40.52}
{"ticker":"CRVL","date":"2015-12-17"}
{"ticker":"CRVL","date":"2015-12-18","pret":0.01371,"close":41.33}
{"ticker":"CRVL","date":"2015-12-21","pret":0.01961,"close":42.13}
{"ticker":"CRVL","date":"2015-12-22","pret":0.02564,"close":42.58}
{"ticker":"CRVL","date":"2015-12-23","pret":0.01479,"close":42.17}
{"ticker":"CRVL","date":"2015-12-24","pret":-0.01078,"close":44.03}
{"ticker":"CRVL","date":"2015-12-28","pret":0.0361,"close":44.3}
{"ticker":"CRVL","date":"2015-12-29","pret":0.02114,"close":45.23}
{"ticker":"CRVL","date":"2015-12-30","pret":0.0126,"close":44.98}
{"ticker":"CRVL","date":"2015-12-31","pret":-0.01127,"close":43.92}
{"ticker":"CRVL","date":"2016-01-04","pret":-0.04407,"close":43.46}
{"ticker":"CRVL","date":"2016-01-05","pret":0.01407,"close":44.29}
{"ticker":"CRWN","date":"2015-01-02","pret":-0.00562,"close":3.57}
{"ticker":"CRWN","date":"2015-01-05","pret":0.00562,"close":3.45}
{"ticker":"CRWN","date":"2015-01-06","pret":-0.02841,"close":3.4}
{"ticker":"CRWN","date":"2015-01-07","pret":-0.01451,"close":3.41}
{"ticker":"CRWN","date":"2015-01-08","pret":0.00873,"close":3.5}
{"ticker":"CRWN","date":"2015-01-09","pret":0.01153,"close":3.44}
{"ticker":"CRWN","date":"2015-01-12","pret":-0.01443,"close":3.37}
{"ticker":"CRWN","date":"2015-01-13","pret":-0.0176,"close":3.41}
{"ticker":"CRWN","date":"2015-01-14","pret":0,"close":3.36}
{"ticker":"CRWN","date":"2015-01-15","pret":0,"close":3.31}
{"ticker":"CRWN","date":"2015-01-16","pret":-0.02395,"close":3.43}
{"ticker":"CRWN","date":"2015-01-20","pret":0.03572,"close":3.3}
{"ticker":"CRWN","date":"2015-01-21","pret":-0.03572,"close":3.25}
{"ticker":"CRWN","date":"2015-01-22","pret":-0.01835,"close":3.28}
{"ticker":"CRWN","date":"2015-01-23","pret":0.02138,"close":3.3}
{"ticker":"CRWN","date":"2015-01-26","pret":-0.00606,"close":3.32}
{"ticker":"CRWN","date":"2015-01-27","pret":0,"close":3.3}
{"ticker":"CRWN","date":"2015-01-28","pret":0.02105,"close":3.25}
{"ticker":"CRWN","date":"2015-01-29","pret":-0.03329,"close":3.29}
{"ticker":"CRWN","date":"2015-01-30","pret":0,"close":3.2}
{"ticker":"CRWN","date":"2015-02-02","pret":-0.0155,"close":3.23}
{"ticker":"CRWN","date":"2015-02-03","pret":0.01858,"close":3.35}
{"ticker":"CRWN","date":"2015-02-04","pret":0.02424,"close":3.29}
{"ticker":"CRWN","date":"2015-02-05","pret":-0.02118,"close":3.26}
{"ticker":"CRWN","date":"2015-02-06","pret":0,"close":3.26}
{"ticker":"CRWN","date":"2015-02-09","pret":0,"close":3.35}
{"ticker":"CRWN","date":"2015-02-10","pret":0.03604,"close":3.34}
{"ticker":"CRWN","date":"2015-02-11","pret":-0.02086,"close":3.21}
{"ticker":"CRWN","date":"2015-02-12","pret":-0.02131,"close":3.29}
{"ticker":"CRWN","date":"2015-02-13","pret":0.01527,"close":3.28}
{"ticker":"CRWN","date":"2015-02-17","pret":-0.01527,"close":3.3}
{"ticker":"CRWN","date":"2015-02-18","pret":0.01527,"close":3.27}
{"ticker":"CRWN","date":"2015-02-19","pret":-0.01527,"close":3.28}
{"ticker":"CRWN","date":"2015-02-20","pret":0.07411,"close":3.45}
{"ticker":"CRWN","date":"2015-02-23","pret":-0.00286,"close":3.49}
{"ticker":"CRWN","date":"2015-02-24","pret":-0.00575,"close":3.51}
{"ticker":"CRWN","date":"2015-02-25","pret":0.01997,"close":3.5}
{"ticker":"CRWN","date":"2015-02-26","pret":-0.01422,"close":3.53}
{"ticker":"CRWN","date":"2015-02-27","pret":0.00571,"close":3.43}
{"ticker":"CRWN","date":"2015-03-02","pret":-0.00858,"close":3.47}
{"ticker":"CRWN","date":"2015-03-03","pret":-0.00288,"close":3.44}
{"ticker":"CRWN","date":"2015-03-04","pret":-0.00868,"close":3.41}
{"ticker":"CRWN","date":"2015-03-05","pret":-0.00876,"close":3.42}
{"ticker":"CRWN","date":"2015-03-06","pret":-0.00884,"close":3.5}
{"ticker":"CRWN","date":"2015-03-09","pret":0.05188,"close":3.64}
{"ticker":"CRWN","date":"2015-03-10","pret":0.01947,"close":3.62}
{"ticker":"CRWN","date":"2015-03-11","pret":-0.00276,"close":3.65}
{"ticker":"CRWN","date":"2015-03-12","pret":0.01915,"close":3.9}
{"ticker":"CRWN","date":"2015-03-13","pret":0.05791,"close":3.81}
{"ticker":"CRWN","date":"2015-03-16","pret":-0.01807,"close":3.84}
{"ticker":"CRWN","date":"2015-03-17","pret":0.0026,"close":3.94}
{"ticker":"CRWN","date":"2015-03-18","pret":0.01546,"close":3.9}
{"ticker":"CRWN","date":"2015-03-19","pret":-0.01028,"close":3.9}
{"ticker":"CRWN","date":"2015-03-20","pret":0.01538,"close":4.08}
{"ticker":"CRWN","date":"2015-03-23","pret":0.04721,"close":4.16}
{"ticker":"CRWN","date":"2015-03-24","pret":0.01685,"close":4.26}
{"ticker":"CRWN","date":"2015-03-25","pret":0.03517,"close":4.15}
{"ticker":"CRWN","date":"2015-03-26","pret":-0.04236,"close":4.27}
{"ticker":"CRWN","date":"2015-03-27","pret":0.02844,"close":4.33}
{"ticker":"CRWN","date":"2015-03-30","pret":0.01392,"close":4.22}
{"ticker":"CRWN","date":"2015-03-31","pret":-0.03996,"close":4}
{"ticker":"CRWN","date":"2015-04-01","pret":-0.04915,"close":4.01}
{"ticker":"CRWN","date":"2015-04-02","pret":0.01252,"close":4}
{"ticker":"CRWN","date":"2015-04-06","pret":0.00496,"close":3.98}
{"ticker":"CRWN","date":"2015-04-07","pret":-0.02,"close":3.9}
{"ticker":"CRWN","date":"2015-04-08","pret":-0.01271,"close":3.92}
{"ticker":"CRWN","date":"2015-04-09","pret":0.01018,"close":3.94}
{"ticker":"CRWN","date":"2015-04-10","pret":0.00757,"close":3.93}
{"ticker":"CRWN","date":"2015-04-13","pret":-0.01264,"close":3.9}
{"ticker":"CRWN","date":"2015-04-14","pret":-0.01023,"close":3.9}
{"ticker":"CRWN","date":"2015-04-15","pret":0.00768,"close":3.93}
{"ticker":"CRWN","date":"2015-04-16","pret":0.00762,"close":3.94}
{"ticker":"CRWN","date":"2015-04-17","pret":-0.01018,"close":3.93}
{"ticker":"CRWN","date":"2015-04-20","pret":0.01018,"close":4}
{"ticker":"CRWN","date":"2015-04-21","pret":0.01508,"close":4.02}
{"ticker":"CRWN","date":"2015-04-22","pret":0.00249,"close":4.05}
{"ticker":"CRWN","date":"2015-04-23","pret":0.01482,"close":3.96}
{"ticker":"CRWN","date":"2015-04-24","pret":-0.02985,"close":4}
{"ticker":"CRWN","date":"2015-04-27","pret":0.00252,"close":3.87}
{"ticker":"CRWN","date":"2015-04-28","pret":-0.02036,"close":3.95}
{"ticker":"CRWN","date":"2015-04-29","pret":0.01784,"close":3.88}
{"ticker":"CRWN","date":"2015-04-30","pret":-0.03338,"close":3.75}
{"ticker":"CRWN","date":"2015-05-01","pret":-0.02914,"close":3.87}
{"ticker":"CRWN","date":"2015-05-04","pret":0.04981,"close":3.92}
{"ticker":"CRWN","date":"2015-05-05","pret":0.0051,"close":3.8}
{"ticker":"CRWN","date":"2015-05-06","pret":-0.02317,"close":3.86}
{"ticker":"CRWN","date":"2015-05-07","pret":0.01036,"close":3.85}
{"ticker":"CRWN","date":"2015-05-08","pret":0.01026,"close":3.9}
{"ticker":"CRWN","date":"2015-05-11","pret":0.00255,"close":3.9}
{"ticker":"CRWN","date":"2015-05-12","pret":-0.00766,"close":3.91}
{"ticker":"CRWN","date":"2015-05-13","pret":0.0102,"close":3.91}
{"ticker":"CRWN","date":"2015-05-14","pret":-0.00764,"close":3.92}
{"ticker":"CRWN","date":"2015-05-15","pret":0,"close":3.91}
{"ticker":"CRWN","date":"2015-05-18","pret":-0.00256,"close":3.94}
{"ticker":"CRWN","date":"2015-05-19","pret":0.00256,"close":3.96}
{"ticker":"CRWN","date":"2015-05-20","pret":0.02276,"close":4.03}
{"ticker":"CRWN","date":"2015-05-21","pret":0.00499,"close":4.04}
{"ticker":"CRWN","date":"2015-05-22","pret":0.00496,"close":4}
{"ticker":"CRWN","date":"2015-05-26","pret":-0.02,"close":3.94}
{"ticker":"CRWN","date":"2015-05-27","pret":-0.0076,"close":4.01}
{"ticker":"CRWN","date":"2015-05-28","pret":0.01766,"close":4.06}
{"ticker":"CRWN","date":"2015-05-29","pret":0.00995,"close":4.08}
{"ticker":"CRWN","date":"2015-06-01","pret":0.01718,"close":4.26}
{"ticker":"CRWN","date":"2015-06-02","pret":0.02641,"close":4.26}
{"ticker":"CRWN","date":"2015-06-03","pret":0.00473,"close":4.36}
{"ticker":"CRWN","date":"2015-06-04","pret":0.02791,"close":4.24}
{"ticker":"CRWN","date":"2015-06-05","pret":-0.02555,"close":4.32}
{"ticker":"CRWN","date":"2015-06-08","pret":0.01865,"close":4.19}
{"ticker":"CRWN","date":"2015-06-09","pret":-0.03765,"close":4.17}
{"ticker":"CRWN","date":"2015-06-10","pret":0.0024,"close":4.27}
{"ticker":"CRWN","date":"2015-06-11","pret":0.02598,"close":4.37}
{"ticker":"CRWN","date":"2015-06-12","pret":0.01848,"close":4.37}
{"ticker":"CRWN","date":"2015-06-15","pret":-0.01151,"close":4.31}
{"ticker":"CRWN","date":"2015-06-16","pret":-0.0093,"close":4.35}
{"ticker":"CRWN","date":"2015-06-17","pret":0.02538,"close":4.38}
{"ticker":"CRWN","date":"2015-06-18","pret":0.00228,"close":4.4}
{"ticker":"CRWN","date":"2015-06-19","pret":0.00227,"close":4.42}
{"ticker":"CRWN","date":"2015-06-22","pret":0.01351,"close":4.5}
{"ticker":"CRWN","date":"2015-06-23","pret":0.01112,"close":4.62}
{"ticker":"CRWN","date":"2015-06-24","pret":0.0262,"close":4.6}
{"ticker":"CRWN","date":"2015-06-25","pret":0,"close":4.61}
{"ticker":"CRWN","date":"2015-06-26","pret":-0.00216,"close":4.65}
{"ticker":"CRWN","date":"2015-06-29","pret":0.00216,"close":4.48}
{"ticker":"CRWN","date":"2015-06-30","pret":-0.02842,"close":4.52}
{"ticker":"CRWN","date":"2015-07-01","pret":0.00442,"close":4.6}
{"ticker":"CRWN","date":"2015-07-02","pret":0.02184,"close":4.52}
{"ticker":"CRWN","date":"2015-07-06","pret":-0.01963,"close":4.6}
{"ticker":"CRWN","date":"2015-07-07","pret":0.01095,"close":4.64}
{"ticker":"CRWN","date":"2015-07-08","pret":0.00218,"close":4.5}
{"ticker":"CRWN","date":"2015-07-09","pret":-0.00873,"close":4.47}
{"ticker":"CRWN","date":"2015-07-10","pret":-0.01102,"close":4.53}
{"ticker":"CRWN","date":"2015-07-13","pret":0.00442,"close":4.61}
{"ticker":"CRWN","date":"2015-07-14","pret":0.01316,"close":4.61}
{"ticker":"CRWN","date":"2015-07-15","pret":0.00868,"close":4.64}
{"ticker":"CRWN","date":"2015-07-16","pret":0.01288,"close":4.72}
{"ticker":"CRWN","date":"2015-07-17","pret":0.01271,"close":4.7}
{"ticker":"CRWN","date":"2015-07-20","pret":0,"close":4.74}
{"ticker":"CRWN","date":"2015-07-21","pret":-0.00634,"close":4.62}
{"ticker":"CRWN","date":"2015-07-22","pret":-0.02141,"close":4.73}
{"ticker":"CRWN","date":"2015-07-23","pret":0.02141,"close":4.58}
{"ticker":"CRWN","date":"2015-07-24","pret":-0.03449,"close":4.48}
{"ticker":"CRWN","date":"2015-07-27","pret":-0.03118,"close":4.41}
{"ticker":"CRWN","date":"2015-07-28","pret":-0.00681,"close":4.41}
{"ticker":"CRWN","date":"2015-07-29","pret":0.00455,"close":4.4}
{"ticker":"CRWN","date":"2015-07-30","pret":-0.00455,"close":4.41}
{"ticker":"CRWN","date":"2015-07-31","pret":0,"close":4.47}
{"ticker":"CRWN","date":"2015-08-03","pret":0.03799,"close":4.6}
{"ticker":"CRWN","date":"2015-08-04","pret":0.04292,"close":4.91}
{"ticker":"CRWN","date":"2015-08-05","pret":0.04919,"close":5.08}
{"ticker":"CRWN","date":"2015-08-06","pret":0.02176,"close":4.64}
{"ticker":"CRWN","date":"2015-08-07","pret":-0.10732,"close":4.57}
{"ticker":"CRWN","date":"2015-08-10","pret":-0.00875,"close":4.7}
{"ticker":"CRWN","date":"2015-08-11","pret":0.03244,"close":4.95}
{"ticker":"CRWN","date":"2015-08-12","pret":0.04778,"close":5.03}
{"ticker":"CRWN","date":"2015-08-13","pret":0.02603,"close":4.84}
{"ticker":"CRWN","date":"2015-08-14","pret":-0.05484,"close":4.79}
{"ticker":"CRWN","date":"2015-08-17","pret":0,"close":4.81}
{"ticker":"CRWN","date":"2015-08-18","pret":0.00832,"close":4.79}
{"ticker":"CRWN","date":"2015-08-19","pret":-0.0125,"close":4.72}
{"ticker":"CRWN","date":"2015-08-20","pret":-0.01478,"close":4.52}
{"ticker":"CRWN","date":"2015-08-21","pret":-0.06142,"close":4.56}
{"ticker":"CRWN","date":"2015-08-24","pret":-0.02057,"close":4.5}
{"ticker":"CRWN","date":"2015-08-25","pret":0.07987,"close":4.48}
{"ticker":"CRWN","date":"2015-08-26","pret":-0.0303,"close":4.53}
{"ticker":"CRWN","date":"2015-08-27","pret":0,"close":4.45}
{"ticker":"CRWN","date":"2015-08-28","pret":-0.02899,"close":4.47}
{"ticker":"CRWN","date":"2015-08-31","pret":0.04642,"close":5.35}
{"ticker":"CRWN","date":"2015-09-01","pret":0.13137,"close":4.97}
{"ticker":"CRWN","date":"2015-09-02","pret":-0.05449,"close":4.91}
{"ticker":"CRWN","date":"2015-09-03","pret":-0.0202,"close":5.19}
{"ticker":"CRWN","date":"2015-09-04","pret":0.04196,"close":5.23}
{"ticker":"CRWN","date":"2015-09-08","pret":0.04403,"close":5.28}
{"ticker":"CRWN","date":"2015-09-09","pret":0,"close":5.23}
{"ticker":"CRWN","date":"2015-09-10","pret":-0.02273,"close":5.25}
{"ticker":"CRWN","date":"2015-09-11","pret":-0.01739,"close":5.21}
{"ticker":"CRWN","date":"2015-09-14","pret":0.01163,"close":5.16}
{"ticker":"CRWN","date":"2015-09-15","pret":-0.00386,"close":5.09}
{"ticker":"CRWN","date":"2015-09-16","pret":-0.01756,"close":5.25}
{"ticker":"CRWN","date":"2015-09-17","pret":0.03861,"close":5.28}
{"ticker":"CRWN","date":"2015-09-18","pret":-0.01912,"close":5.06}
{"ticker":"CRWN","date":"2015-09-21","pret":-0.01361,"close":5.1}
{"ticker":"CRWN","date":"2015-09-22","pret":-0.00983,"close":5.1}
{"ticker":"CRWN","date":"2015-09-23","pret":0.00787,"close":5.22}
{"ticker":"CRWN","date":"2015-09-24","pret":0.01942,"close":5.28}
{"ticker":"CRWN","date":"2015-09-25","pret":0.01716,"close":5.14}
{"ticker":"CRWN","date":"2015-09-28","pret":-0.03462,"close":5.01}
{"ticker":"CRWN","date":"2015-09-29","pret":-0.02176,"close":5.29}
{"ticker":"CRWN","date":"2015-09-30","pret":0.05638,"close":5.35}
{"ticker":"CRWN","date":"2015-10-01","pret":0.00941,"close":5.1}
{"ticker":"CRWN","date":"2015-10-02","pret":-0.04795,"close":5.26}
{"ticker":"CRWN","date":"2015-10-05","pret":0.12018,"close":5.49}
{"ticker":"CRWN","date":"2015-10-06","pret":-0.0409,"close":5.35}
{"ticker":"CRWN","date":"2015-10-07","pret":-0.02017,"close":5.52}
{"ticker":"CRWN","date":"2015-10-08","pret":0.0256,"close":5.56}
{"ticker":"CRWN","date":"2015-10-09","pret":0.01077,"close":5.62}
{"ticker":"CRWN","date":"2015-10-12","pret":0.00889,"close":5.66}
{"ticker":"CRWN","date":"2015-10-13","pret":0.00353,"close":5.66}
{"ticker":"CRWN","date":"2015-10-14","pret":0.00352,"close":5.58}
{"ticker":"CRWN","date":"2015-10-15","pret":-0.01238,"close":5.7}
{"ticker":"CRWN","date":"2015-10-16","pret":0.01589,"close":5.71}
{"ticker":"CRWN","date":"2015-10-19","pret":0,"close":5.74}
{"ticker":"CRWN","date":"2015-10-20","pret":0.01045,"close":5.73}
{"ticker":"CRWN","date":"2015-10-21","pret":-0.0087,"close":5.59}
{"ticker":"CRWN","date":"2015-10-22","pret":-0.01231,"close":5.76}
{"ticker":"CRWN","date":"2015-10-23","pret":0.0262,"close":5.87}
{"ticker":"CRWN","date":"2015-10-26","pret":0.00516,"close":5.82}
{"ticker":"CRWN","date":"2015-10-27","pret":-0.00172,"close":5.79}
{"ticker":"CRWN","date":"2015-10-28","pret":0.00172,"close":6.04}
{"ticker":"CRWN","date":"2015-10-29","pret":0.03704,"close":6}
{"ticker":"CRWN","date":"2015-10-30","pret":-0.00497,"close":5.79}
{"ticker":"CRWN","date":"2015-11-02","pret":-0.05462,"close":5.74}
{"ticker":"CRWN","date":"2015-11-03","pret":0.00699,"close":5.89}
{"ticker":"CRWN","date":"2015-11-04","pret":0.02919,"close":5.95}
{"ticker":"CRWN","date":"2015-11-05","pret":0.0101,"close":5.87}
{"ticker":"CRWN","date":"2015-11-06","pret":-0.02373,"close":6.08}
{"ticker":"CRWN","date":"2015-11-09","pret":0.04527,"close":5.97}
{"ticker":"CRWN","date":"2015-11-10","pret":-0.01987,"close":5.85}
{"ticker":"CRWN","date":"2015-11-11","pret":-0.01516,"close":5.9}
{"ticker":"CRWN","date":"2015-11-12","pret":0.0017,"close":5.71}
{"ticker":"CRWN","date":"2015-11-13","pret":-0.04153,"close":5.72}
{"ticker":"CRWN","date":"2015-11-16","pret":0.01751,"close":5.81}
{"ticker":"CRWN","date":"2015-11-17","pret":0.01379,"close":5.91}
{"ticker":"CRWN","date":"2015-11-18","pret":0.00852,"close":5.92}
{"ticker":"CRWN","date":"2015-11-19","pret":-0.0034,"close":5.9}
{"ticker":"CRWN","date":"2015-11-20","pret":0.01185,"close":5.85}
{"ticker":"CRWN","date":"2015-11-23","pret":-0.02041,"close":5.81}
{"ticker":"CRWN","date":"2015-11-24","pret":-0.00344,"close":5.85}
{"ticker":"CRWN","date":"2015-11-25","pret":0.01029,"close":5.86}
{"ticker":"CRWN","date":"2015-11-26"}
{"ticker":"CRWN","date":"2015-11-27","pret":-0.00171,"close":5.85}
{"ticker":"CRWN","date":"2015-11-30","pret":0.0102,"close":5.67}
{"ticker":"CRWN","date":"2015-12-01","pret":-0.04676,"close":5.71}
{"ticker":"CRWN","date":"2015-12-02","pret":0.0053,"close":5.76}
{"ticker":"CRWN","date":"2015-12-03","pret":0.02267,"close":5.72}
{"ticker":"CRWN","date":"2015-12-04","pret":-0.01389,"close":5.8}
{"ticker":"CRWN","date":"2015-12-07","pret":0.01561,"close":5.73}
{"ticker":"CRWN","date":"2015-12-08","pret":-0.02792,"close":5.56}
{"ticker":"CRWN","date":"2015-12-09","pret":-0.02147,"close":5.39}
{"ticker":"CRWN","date":"2015-12-10","pret":-0.02379,"close":5.31}
{"ticker":"CRWN","date":"2015-12-11","pret":-0.03774,"close":5.16}
{"ticker":"CRWN","date":"2015-12-14","pret":-0.01942,"close":5.03}
{"ticker":"CRWN","date":"2015-12-15","pret":-0.00393,"close":5.11}
{"ticker":"CRWN","date":"2015-12-16","pret":0.01756,"close":5.25}
{"ticker":"CRWN","date":"2015-12-17"}
{"ticker":"CRWN","date":"2015-12-18","pret":-0.00388,"close":5.25}
{"ticker":"CRWN","date":"2015-12-21","pret":0.0306,"close":5.25}
{"ticker":"CRWN","date":"2015-12-22","pret":-0.00567,"close":5.25}
{"ticker":"CRWN","date":"2015-12-23","pret":-0.0057,"close":5.26}
{"ticker":"CRWN","date":"2015-12-24","pret":0.00759,"close":5.33}
{"ticker":"CRWN","date":"2015-12-28","pret":0.00753,"close":5.27}
{"ticker":"CRWN","date":"2015-12-29","pret":0.00187,"close":5.57}
{"ticker":"CRWN","date":"2015-12-30","pret":0.03857,"close":5.58}
{"ticker":"CRWN","date":"2015-12-31","pret":0.00718,"close":5.61}
{"ticker":"CRWN","date":"2016-01-04","pret":-0.0126,"close":5.33}
{"ticker":"CRWN","date":"2016-01-05","pret":-0.03503,"close":5.18}
{"ticker":"CRY","date":"2015-01-02","pret":0.00438,"close":11.25}
{"ticker":"CRY","date":"2015-01-05","pret":-0.01851,"close":11.25}
{"ticker":"CRY","date":"2015-01-06","pret":-0.00894,"close":11.15}
{"ticker":"CRY","date":"2015-01-07","pret":0.00626,"close":11.49}
{"ticker":"CRY","date":"2015-01-08","pret":0.03506,"close":11.75}
{"ticker":"CRY","date":"2015-01-09","pret":0.00687,"close":11.37}
{"ticker":"CRY","date":"2015-01-12","pret":-0.03128,"close":11.62}
{"ticker":"CRY","date":"2015-01-13","pret":0.0364,"close":12.07}
{"ticker":"CRY","date":"2015-01-14","pret":0.02687,"close":12.19}
{"ticker":"CRY","date":"2015-01-15","pret":0.01725,"close":11.85}
{"ticker":"CRY","date":"2015-01-16","pret":-0.03818,"close":12.13}
{"ticker":"CRY","date":"2015-01-20","pret":0.02589,"close":12.09}
{"ticker":"CRY","date":"2015-01-21","pret":-0.00745,"close":11.69}
{"ticker":"CRY","date":"2015-01-22","pret":-0.02608,"close":11.79}
{"ticker":"CRY","date":"2015-01-23","pret":0.0051,"close":11.74}
{"ticker":"CRY","date":"2015-01-26","pret":-0.0034,"close":11.84}
{"ticker":"CRY","date":"2015-01-27","pret":-0.00256,"close":11.75}
{"ticker":"CRY","date":"2015-01-28","pret":0.00934,"close":11.51}
{"ticker":"CRY","date":"2015-01-29","pret":-0.02829,"close":11.76}
{"ticker":"CRY","date":"2015-01-30","pret":0.01038,"close":11.26}
{"ticker":"CRY","date":"2015-02-02","pret":-0.03147,"close":11.56}
{"ticker":"CRY","date":"2015-02-03","pret":0.02716,"close":11.63}
{"ticker":"CRY","date":"2015-02-04","pret":0.00431,"close":11.67}
{"ticker":"CRY","date":"2015-02-05","pret":0.00429,"close":11.85}
{"ticker":"CRY","date":"2015-02-06","pret":0.01192,"close":11.51}
{"ticker":"CRY","date":"2015-02-09","pret":-0.02573,"close":11.19}
{"ticker":"CRY","date":"2015-02-10","pret":-0.01664,"close":11.29}
{"ticker":"CRY","date":"2015-02-11","pret":0.00529,"close":11.37}
{"ticker":"CRY","date":"2015-02-12","pret":0.00875,"close":11.4}
{"ticker":"CRY","date":"2015-02-13","pret":-0.01051,"close":11.3}
{"ticker":"CRY","date":"2015-02-17","pret":-0.01776,"close":10.71}
{"ticker":"CRY","date":"2015-02-18","pret":-0.05337,"close":10.82}
{"ticker":"CRY","date":"2015-02-19","pret":0.01965,"close":11}
{"ticker":"CRY","date":"2015-02-20","pret":0.02018,"close":10.55}
{"ticker":"CRY","date":"2015-02-23","pret":-0.03795,"close":10.47}
{"ticker":"CRY","date":"2015-02-24","pret":-0.01425,"close":10.5}
{"ticker":"CRY","date":"2015-02-25","pret":0.01047,"close":10.64}
{"ticker":"CRY","date":"2015-02-26","pret":0.00378,"close":10.72}
{"ticker":"CRY","date":"2015-02-27","pret":0.00658,"close":10.48}
{"ticker":"CRY","date":"2015-03-02","pret":-0.02083,"close":10.51}
{"ticker":"CRY","date":"2015-03-03","pret":-0.00192,"close":10.55}
{"ticker":"CRY","date":"2015-03-04","pret":0.00954,"close":10.6}
{"ticker":"CRY","date":"2015-03-05","pret":0.01039,"close":10.81}
{"ticker":"CRY","date":"2015-03-06","pret":0.00656,"close":10.51}
{"ticker":"CRY","date":"2015-03-09","pret":-0.01316,"close":10.54}
{"ticker":"CRY","date":"2015-03-10","pret":-0.01046,"close":10.52}
{"ticker":"CRY","date":"2015-03-11","pret":0.00191,"close":10.33}
{"ticker":"CRY","date":"2015-03-12","pret":-0.02512,"close":10.23}
{"ticker":"CRY","date":"2015-03-13","pret":0.00098,"close":10.25}
{"ticker":"CRY","date":"2015-03-16","pret":0.00682,"close":10.55}
{"ticker":"CRY","date":"2015-03-17","pret":0.01542,"close":10.42}
{"ticker":"CRY","date":"2015-03-18","pret":-0.00961,"close":10.39}
{"ticker":"CRY","date":"2015-03-19","pret":-0.00193,"close":10.37}
{"ticker":"CRY","date":"2015-03-20","pret":0.00675,"close":10.12}
{"ticker":"CRY","date":"2015-03-23","pret":-0.02924,"close":10.27}
{"ticker":"CRY","date":"2015-03-24","pret":0.01473,"close":10.1}
{"ticker":"CRY","date":"2015-03-25","pret":-0.01176,"close":10.04}
{"ticker":"CRY","date":"2015-03-26","pret":-0.00991,"close":9.98}
{"ticker":"CRY","date":"2015-03-27","pret":-0.008,"close":10.07}
{"ticker":"CRY","date":"2015-03-30","pret":0.01297,"close":10.29}
{"ticker":"CRY","date":"2015-03-31","pret":0.00888,"close":10.37}
{"ticker":"CRY","date":"2015-04-01","pret":0.01366,"close":10.28}
{"ticker":"CRY","date":"2015-04-02","pret":-0.00388,"close":10.34}
{"ticker":"CRY","date":"2015-04-06","pret":-0.00488,"close":10.21}
{"ticker":"CRY","date":"2015-04-07","pret":-0.00294,"close":10.22}
{"ticker":"CRY","date":"2015-04-08","pret":-0.00196,"close":10.18}
{"ticker":"CRY","date":"2015-04-09","pret":-0.00295,"close":10.18}
{"ticker":"CRY","date":"2015-04-10","pret":0.00197,"close":10.36}
{"ticker":"CRY","date":"2015-04-13","pret":0.01754,"close":10.22}
{"ticker":"CRY","date":"2015-04-14","pret":-0.01068,"close":10.64}
{"ticker":"CRY","date":"2015-04-15","pret":0.03644,"close":10.51}
{"ticker":"CRY","date":"2015-04-16","pret":-0.00756,"close":10.25}
{"ticker":"CRY","date":"2015-04-17","pret":-0.03475,"close":9.91}
{"ticker":"CRY","date":"2015-04-20","pret":-0.01884,"close":10.15}
{"ticker":"CRY","date":"2015-04-21","pret":0.01786,"close":10.19}
{"ticker":"CRY","date":"2015-04-22","pret":-0.00098,"close":10.11}
{"ticker":"CRY","date":"2015-04-23","pret":-0.0089,"close":10.13}
{"ticker":"CRY","date":"2015-04-24","pret":0.00791,"close":10.18}
{"ticker":"CRY","date":"2015-04-27","pret":0.00589,"close":9.99}
{"ticker":"CRY","date":"2015-04-28","pret":-0.07208,"close":10.78}
{"ticker":"CRY","date":"2015-04-29","pret":0.11802,"close":10.39}
{"ticker":"CRY","date":"2015-04-30","pret":-0.03814,"close":10.2}
{"ticker":"CRY","date":"2015-05-01","pret":-0.0039,"close":10.09}
{"ticker":"CRY","date":"2015-05-04","pret":-0.01178,"close":10.18}
{"ticker":"CRY","date":"2015-05-05","pret":0.00591,"close":10.18}
{"ticker":"CRY","date":"2015-05-06","pret":0.01364,"close":10.23}
{"ticker":"CRY","date":"2015-05-07","pret":-0.0068,"close":10.09}
{"ticker":"CRY","date":"2015-05-08","pret":-0.00488,"close":10.11}
{"ticker":"CRY","date":"2015-05-11","pret":-0.00392,"close":10.31}
{"ticker":"CRY","date":"2015-05-12","pret":0.01076,"close":10.12}
{"ticker":"CRY","date":"2015-05-13","pret":-0.01766,"close":10.11}
{"ticker":"CRY","date":"2015-05-14","pret":0.00985,"close":10.37}
{"ticker":"CRY","date":"2015-05-15","pret":0.01846,"close":10.32}
{"ticker":"CRY","date":"2015-05-18","pret":0.00672,"close":10.89}
{"ticker":"CRY","date":"2015-05-19","pret":0.04304,"close":10.73}
{"ticker":"CRY","date":"2015-05-20","pret":-0.00828,"close":11.01}
{"ticker":"CRY","date":"2015-05-21","pret":0.01558,"close":11.14}
{"ticker":"CRY","date":"2015-05-22","pret":0.01265,"close":11.13}
{"ticker":"CRY","date":"2015-05-26","pret":0.00269,"close":10.87}
{"ticker":"CRY","date":"2015-05-27","pret":-0.02722,"close":11.02}
{"ticker":"CRY","date":"2015-05-28","pret":0.01189,"close":10.86}
{"ticker":"CRY","date":"2015-05-29","pret":-0.0165,"close":10.71}
{"ticker":"CRY","date":"2015-06-01","pret":-0.00742,"close":10.71}
{"ticker":"CRY","date":"2015-06-02","pret":-0.00936,"close":10.64}
{"ticker":"CRY","date":"2015-06-03","pret":0.00282,"close":10.7}
{"ticker":"CRY","date":"2015-06-04","pret":-0.00376,"close":10.55}
{"ticker":"CRY","date":"2015-06-05","pret":-0.0104,"close":10.79}
{"ticker":"CRY","date":"2015-06-08","pret":0.02534,"close":10.8}
{"ticker":"CRY","date":"2015-06-09","pret":-0.00186,"close":11}
{"ticker":"CRY","date":"2015-06-10","pret":0.02476,"close":11.17}
{"ticker":"CRY","date":"2015-06-11","pret":0.0126,"close":11.17}
{"ticker":"CRY","date":"2015-06-12","pret":0,"close":11.11}
{"ticker":"CRY","date":"2015-06-15","pret":-0.01623,"close":11.03}
{"ticker":"CRY","date":"2015-06-16","pret":0,"close":11.01}
{"ticker":"CRY","date":"2015-06-17","pret":0.00363,"close":11.08}
{"ticker":"CRY","date":"2015-06-18","pret":0.00542,"close":11.23}
{"ticker":"CRY","date":"2015-06-19","pret":0.01609,"close":11.2}
{"ticker":"CRY","date":"2015-06-22","pret":0.00177,"close":11.45}
{"ticker":"CRY","date":"2015-06-23","pret":0.01493,"close":11.34}
{"ticker":"CRY","date":"2015-06-24","pret":-0.01228,"close":11.39}
{"ticker":"CRY","date":"2015-06-25","pret":0.00528,"close":11.48}
{"ticker":"CRY","date":"2015-06-26","pret":0.007,"close":11.36}
{"ticker":"CRY","date":"2015-06-29","pret":-0.01848,"close":11.16}
{"ticker":"CRY","date":"2015-06-30","pret":-0.00267,"close":11.28}
{"ticker":"CRY","date":"2015-07-01","pret":0.0071,"close":11.31}
{"ticker":"CRY","date":"2015-07-02","pret":0.00353,"close":11.28}
{"ticker":"CRY","date":"2015-07-06","pret":-0.00265,"close":11.48}
{"ticker":"CRY","date":"2015-07-07","pret":0.01578,"close":11.39}
{"ticker":"CRY","date":"2015-07-08","pret":-0.01489,"close":11.27}
{"ticker":"CRY","date":"2015-07-09","pret":0.00616,"close":11.43}
{"ticker":"CRY","date":"2015-07-10","pret":0.01307,"close":11.3}
{"ticker":"CRY","date":"2015-07-13","pret":-0.01483,"close":11.54}
{"ticker":"CRY","date":"2015-07-14","pret":0.01483,"close":11.58}
{"ticker":"CRY","date":"2015-07-15","pret":0.00173,"close":11.53}
{"ticker":"CRY","date":"2015-07-16","pret":0.00259,"close":11.69}
{"ticker":"CRY","date":"2015-07-17","pret":0.00944,"close":11.68}
{"ticker":"CRY","date":"2015-07-20","pret":-0.00342,"close":11.58}
{"ticker":"CRY","date":"2015-07-21","pret":-0.00602,"close":11.52}
{"ticker":"CRY","date":"2015-07-22","pret":-0.01389,"close":11.45}
{"ticker":"CRY","date":"2015-07-23","pret":0.00436,"close":11.24}
{"ticker":"CRY","date":"2015-07-24","pret":-0.02378,"close":10.8}
{"ticker":"CRY","date":"2015-07-27","pret":-0.04465,"close":10.74}
{"ticker":"CRY","date":"2015-07-28","pret":-0.02072,"close":10.99}
{"ticker":"CRY","date":"2015-07-29","pret":0.05372,"close":10.7}
{"ticker":"CRY","date":"2015-07-30","pret":-0.03673,"close":11.01}
{"ticker":"CRY","date":"2015-07-31","pret":0.0295,"close":10.95}
{"ticker":"CRY","date":"2015-08-03","pret":-0.00091,"close":10.97}
{"ticker":"CRY","date":"2015-08-04","pret":-0.00091,"close":10.76}
{"ticker":"CRY","date":"2015-08-05","pret":-0.01467,"close":10.97}
{"ticker":"CRY","date":"2015-08-06","pret":0.00644,"close":10.69}
{"ticker":"CRY","date":"2015-08-07","pret":-0.02791,"close":10.51}
{"ticker":"CRY","date":"2015-08-10","pret":-0.00853,"close":10.48}
{"ticker":"CRY","date":"2015-08-11","pret":-0.01341,"close":10.32}
{"ticker":"CRY","date":"2015-08-12","pret":-0.00386,"close":10.48}
{"ticker":"CRY","date":"2015-08-13","pret":0.00963,"close":10.4}
{"ticker":"CRY","date":"2015-08-14","pret":-0.00963,"close":10.56}
{"ticker":"CRY","date":"2015-08-17","pret":0.02107,"close":10.67}
{"ticker":"CRY","date":"2015-08-18","pret":0.01318,"close":10.53}
{"ticker":"CRY","date":"2015-08-19","pret":-0.02558,"close":10.51}
{"ticker":"CRY","date":"2015-08-20","pret":-0.00868,"close":10.24}
{"ticker":"CRY","date":"2015-08-21","pret":-0.02648,"close":10.3}
{"ticker":"CRY","date":"2015-08-24","pret":-0.02415,"close":9.74}
{"ticker":"CRY","date":"2015-08-25","pret":-0.0123,"close":9.58}
{"ticker":"CRY","date":"2015-08-26","pret":0.00103,"close":9.6}
{"ticker":"CRY","date":"2015-08-27","pret":-0.00103,"close":9.64}
{"ticker":"CRY","date":"2015-08-28","pret":-0.01349,"close":9.9}
{"ticker":"CRY","date":"2015-08-31","pret":0.02579,"close":9.78}
{"ticker":"CRY","date":"2015-09-01","pret":-0.02474,"close":9.54}
{"ticker":"CRY","date":"2015-09-02","pret":0.00624,"close":9.86}
{"ticker":"CRY","date":"2015-09-03","pret":0.02459,"close":9.8}
{"ticker":"CRY","date":"2015-09-04","pret":-0.02563,"close":9.77}
{"ticker":"CRY","date":"2015-09-08","pret":0.03269,"close":9.85}
{"ticker":"CRY","date":"2015-09-09","pret":-0.00605,"close":9.66}
{"ticker":"CRY","date":"2015-09-10","pret":-0.02768,"close":9.64}
{"ticker":"CRY","date":"2015-09-11","pret":-0.00208,"close":9.64}
{"ticker":"CRY","date":"2015-09-14","pret":0.00416,"close":9.5}
{"ticker":"CRY","date":"2015-09-15","pret":-0.01043,"close":9.71}
{"ticker":"CRY","date":"2015-09-16","pret":0.01457,"close":9.58}
{"ticker":"CRY","date":"2015-09-17","pret":-0.00934,"close":9.64}
{"ticker":"CRY","date":"2015-09-18","pret":-0.00943,"close":9.51}
{"ticker":"CRY","date":"2015-09-21","pret":0.00839,"close":9.64}
{"ticker":"CRY","date":"2015-09-22","pret":-0.00314,"close":9.54}
{"ticker":"CRY","date":"2015-09-23","pret":0.00209,"close":9.5}
{"ticker":"CRY","date":"2015-09-24","pret":-0.00734,"close":9.78}
{"ticker":"CRY","date":"2015-09-25","pret":0.03415,"close":9.85}
{"ticker":"CRY","date":"2015-09-28","pret":-0.00306,"close":9.65}
{"ticker":"CRY","date":"2015-09-29","pret":-0.01542,"close":9.83}
{"ticker":"CRY","date":"2015-09-30","pret":0.03262,"close":9.73}
{"ticker":"CRY","date":"2015-10-01","pret":-0.02437,"close":9.89}
{"ticker":"CRY","date":"2015-10-02","pret":0.00615,"close":10.04}
{"ticker":"CRY","date":"2015-10-05","pret":0.03216,"close":10.27}
{"ticker":"CRY","date":"2015-10-06","pret":0.00984,"close":10.1}
{"ticker":"CRY","date":"2015-10-07","pret":-0.00294,"close":10.22}
{"ticker":"CRY","date":"2015-10-08","pret":-0.00492,"close":10.35}
{"ticker":"CRY","date":"2015-10-09","pret":0.02534,"close":10.23}
{"ticker":"CRY","date":"2015-10-12","pret":-0.01748,"close":10.4}
{"ticker":"CRY","date":"2015-10-13","pret":0.01555,"close":10.09}
{"ticker":"CRY","date":"2015-10-14","pret":-0.03035,"close":10.15}
{"ticker":"CRY","date":"2015-10-15","pret":0.00989,"close":10.41}
{"ticker":"CRY","date":"2015-10-16","pret":0.02814,"close":10.38}
{"ticker":"CRY","date":"2015-10-19","pret":-0.01058,"close":10.33}
{"ticker":"CRY","date":"2015-10-20","pret":-0.01167,"close":10.32}
{"ticker":"CRY","date":"2015-10-21","pret":0.01457,"close":10.01}
{"ticker":"CRY","date":"2015-10-22","pret":-0.03334,"close":9.9}
{"ticker":"CRY","date":"2015-10-23","pret":-0.00801,"close":9.87}
{"ticker":"CRY","date":"2015-10-26","pret":-0.01621,"close":9.68}
{"ticker":"CRY","date":"2015-10-27","pret":0.03906,"close":10.46}
{"ticker":"CRY","date":"2015-10-28","pret":0.0338,"close":10.75}
{"ticker":"CRY","date":"2015-10-29","pret":0.02068,"close":10.63}
{"ticker":"CRY","date":"2015-10-30","pret":-0.01217,"close":10.54}
{"ticker":"CRY","date":"2015-11-02","pret":-0.00756,"close":10.73}
{"ticker":"CRY","date":"2015-11-03","pret":0.0132,"close":10.59}
{"ticker":"CRY","date":"2015-11-04","pret":-0.00658,"close":10.61}
{"ticker":"CRY","date":"2015-11-05","pret":-0.00094,"close":10.76}
{"ticker":"CRY","date":"2015-11-06","pret":0.01219,"close":10.99}
{"ticker":"CRY","date":"2015-11-09","pret":0.02303,"close":10.79}
{"ticker":"CRY","date":"2015-11-10","pret":-0.01838,"close":10.81}
{"ticker":"CRY","date":"2015-11-11","pret":0.00185,"close":10.72}
{"ticker":"CRY","date":"2015-11-12","pret":-0.01117,"close":10.53}
{"ticker":"CRY","date":"2015-11-13","pret":-0.02369,"close":10.45}
{"ticker":"CRY","date":"2015-11-16","pret":-0.00096,"close":10.43}
{"ticker":"CRY","date":"2015-11-17","pret":-0.00578,"close":10.41}
{"ticker":"CRY","date":"2015-11-18","pret":0.00482,"close":10.41}
{"ticker":"CRY","date":"2015-11-19","pret":-0.00385,"close":10.38}
{"ticker":"CRY","date":"2015-11-20","pret":0.00673,"close":10.33}
{"ticker":"CRY","date":"2015-11-23","pret":-0.01253,"close":10.3}
{"ticker":"CRY","date":"2015-11-24","pret":-0.00584,"close":10.75}
{"ticker":"CRY","date":"2015-11-25","pret":0.05042,"close":11}
{"ticker":"CRY","date":"2015-11-26"}
{"ticker":"CRY","date":"2015-11-27","pret":0.0202,"close":10.99}
{"ticker":"CRY","date":"2015-11-30","pret":0,"close":10.86}
{"ticker":"CRY","date":"2015-12-01","pret":-0.03234,"close":10.75}
{"ticker":"CRY","date":"2015-12-02","pret":-0.01228,"close":10.64}
{"ticker":"CRY","date":"2015-12-03","pret":0.01228,"close":10.51}
{"ticker":"CRY","date":"2015-12-04","pret":-0.01323,"close":10.68}
{"ticker":"CRY","date":"2015-12-07","pret":0.01135,"close":10.58}
{"ticker":"CRY","date":"2015-12-08","pret":-0.0123,"close":10.59}
{"ticker":"CRY","date":"2015-12-09","pret":0.0019,"close":10.4}
{"ticker":"CRY","date":"2015-12-10","pret":-0.01243,"close":10.4}
{"ticker":"CRY","date":"2015-12-11","pret":-0.0165,"close":10.21}
{"ticker":"CRY","date":"2015-12-14","pret":0.01746,"close":10.27}
{"ticker":"CRY","date":"2015-12-15","pret":-0.00579,"close":10.49}
{"ticker":"CRY","date":"2015-12-16","pret":0.02578,"close":10.64}
{"ticker":"CRY","date":"2015-12-17"}
{"ticker":"CRY","date":"2015-12-18","pret":-0.01042,"close":10.26}
{"ticker":"CRY","date":"2015-12-21","pret":-0.00957,"close":10.13}
{"ticker":"CRY","date":"2015-12-22","pret":-0.02335,"close":10.14}
{"ticker":"CRY","date":"2015-12-23","pret":-0.00197,"close":10.19}
{"ticker":"CRY","date":"2015-12-24","pret":0.00884,"close":10.71}
{"ticker":"CRY","date":"2015-12-28","pret":0.04958,"close":11.09}
{"ticker":"CRY","date":"2015-12-29","pret":0.03294,"close":11.16}
{"ticker":"CRY","date":"2015-12-30","pret":0.00539,"close":11.25}
{"ticker":"CRY","date":"2015-12-31","pret":-0.0009,"close":10.78}
{"ticker":"CRY","date":"2016-01-04","pret":-0.04022,"close":10.31}
{"ticker":"CRY","date":"2016-01-05","pret":-0.04191,"close":10.28}
{"ticker":"CRZO","date":"2015-01-02","pret":0.00948,"close":41.78}
{"ticker":"CRZO","date":"2015-01-05","pret":-0.01462,"close":40.18}
{"ticker":"CRZO","date":"2015-01-06","pret":-0.01684,"close":39.37}
{"ticker":"CRZO","date":"2015-01-07","pret":-0.00626,"close":39.75}
{"ticker":"CRZO","date":"2015-01-08","pret":0.01124,"close":41.95}
{"ticker":"CRZO","date":"2015-01-09","pret":0.04565,"close":42.19}
{"ticker":"CRZO","date":"2015-01-12","pret":-0.01748,"close":40.44}
{"ticker":"CRZO","date":"2015-01-13","pret":-0.02173,"close":40.83}
{"ticker":"CRZO","date":"2015-01-14","pret":-0.00893,"close":42.18}
{"ticker":"CRZO","date":"2015-01-15","pret":0.06765,"close":40.99}
{"ticker":"CRZO","date":"2015-01-16","pret":-0.04038,"close":44.22}
{"ticker":"CRZO","date":"2015-01-20","pret":0.07154,"close":43.24}
{"ticker":"CRZO","date":"2015-01-21","pret":-0.0196,"close":43.9}
{"ticker":"CRZO","date":"2015-01-22","pret":0.01937,"close":44.13}
{"ticker":"CRZO","date":"2015-01-23","pret":-0.01615,"close":42.16}
{"ticker":"CRZO","date":"2015-01-26","pret":-0.03501,"close":43}
{"ticker":"CRZO","date":"2015-01-27","pret":0.02301,"close":44.73}
{"ticker":"CRZO","date":"2015-01-28","pret":0.034,"close":41.59}
{"ticker":"CRZO","date":"2015-01-29","pret":-0.05559,"close":42.28}
{"ticker":"CRZO","date":"2015-01-30","pret":-0.00929,"close":45.1}
{"ticker":"CRZO","date":"2015-02-02","pret":0.10641,"close":48.36}
{"ticker":"CRZO","date":"2015-02-03","pret":0.06318,"close":48.35}
{"ticker":"CRZO","date":"2015-02-04","pret":-0.04611,"close":48.05}
{"ticker":"CRZO","date":"2015-02-05","pret":0.03554,"close":49.96}
{"ticker":"CRZO","date":"2015-02-06","pret":0.03156,"close":50.97}
{"ticker":"CRZO","date":"2015-02-09","pret":0.00651,"close":51.38}
{"ticker":"CRZO","date":"2015-02-10","pret":0.02139,"close":49.57}
{"ticker":"CRZO","date":"2015-02-11","pret":-0.08239,"close":49.16}
{"ticker":"CRZO","date":"2015-02-12","pret":0.04972,"close":51.43}
{"ticker":"CRZO","date":"2015-02-13","pret":0.05229,"close":52.6}
{"ticker":"CRZO","date":"2015-02-17","pret":-0.01005,"close":53.37}
{"ticker":"CRZO","date":"2015-02-18","pret":-0.00401,"close":52.05}
{"ticker":"CRZO","date":"2015-02-19","pret":-0.02952,"close":52.45}
{"ticker":"CRZO","date":"2015-02-20","pret":0.03752,"close":52.26}
{"ticker":"CRZO","date":"2015-02-23","pret":-0.03536,"close":50.63}
{"ticker":"CRZO","date":"2015-02-24","pret":-0.00434,"close":50.79}
{"ticker":"CRZO","date":"2015-02-25","pret":0.00138,"close":51.54}
{"ticker":"CRZO","date":"2015-02-26","pret":0.01098,"close":49}
{"ticker":"CRZO","date":"2015-02-27","pret":-0.03838,"close":47.59}
{"ticker":"CRZO","date":"2015-03-02","pret":-0.04372,"close":48.25}
{"ticker":"CRZO","date":"2015-03-03","pret":0.02158,"close":47.75}
{"ticker":"CRZO","date":"2015-03-04","pret":-0.00645,"close":48.86}
{"ticker":"CRZO","date":"2015-03-05","pret":0.0304,"close":48.28}
{"ticker":"CRZO","date":"2015-03-06","pret":-0.03396,"close":46.63}
{"ticker":"CRZO","date":"2015-03-09","pret":-0.01902,"close":47.19}
{"ticker":"CRZO","date":"2015-03-10","pret":-0.01051,"close":46.43}
{"ticker":"CRZO","date":"2015-03-11","pret":0.00323,"close":47.36}
{"ticker":"CRZO","date":"2015-03-12","pret":0.02693,"close":47.48}
{"ticker":"CRZO","date":"2015-03-13","pret":-0.01094,"close":47.12}
{"ticker":"CRZO","date":"2015-03-16","pret":-0.01127,"close":47.36}
{"ticker":"CRZO","date":"2015-03-17","pret":-0.02381,"close":45.31}
{"ticker":"CRZO","date":"2015-03-18","pret":-0.01501,"close":46.89}
{"ticker":"CRZO","date":"2015-03-19","pret":0.02243,"close":46.49}
{"ticker":"CRZO","date":"2015-03-20","pret":0.02151,"close":47.86}
{"ticker":"CRZO","date":"2015-03-23","pret":0.01793,"close":45.86}
{"ticker":"CRZO","date":"2015-03-24","pret":-0.03944,"close":47.4}
{"ticker":"CRZO","date":"2015-03-25","pret":0.03797,"close":48.38}
{"ticker":"CRZO","date":"2015-03-26","pret":0.03416,"close":50.16}
{"ticker":"CRZO","date":"2015-03-27","pret":-0.00142,"close":50.17}
{"ticker":"CRZO","date":"2015-03-30","pret":0.03249,"close":49.84}
{"ticker":"CRZO","date":"2015-03-31","pret":-0.02966,"close":49.65}
{"ticker":"CRZO","date":"2015-04-01","pret":0.00504,"close":50.2}
{"ticker":"CRZO","date":"2015-04-02","pret":-0.00141,"close":50.05}
{"ticker":"CRZO","date":"2015-04-06","pret":0.01518,"close":52.06}
{"ticker":"CRZO","date":"2015-04-07","pret":0.03046,"close":51.57}
{"ticker":"CRZO","date":"2015-04-08","pret":-0.00501,"close":50.39}
{"ticker":"CRZO","date":"2015-04-09","pret":-0.02584,"close":51.41}
{"ticker":"CRZO","date":"2015-04-10","pret":0.02488,"close":51.61}
{"ticker":"CRZO","date":"2015-04-13","pret":0.00502,"close":51.27}
{"ticker":"CRZO","date":"2015-04-14","pret":-0.00637,"close":53.45}
{"ticker":"CRZO","date":"2015-04-15","pret":0.04489,"close":55.68}
{"ticker":"CRZO","date":"2015-04-16","pret":0.01708,"close":54.27}
{"ticker":"CRZO","date":"2015-04-17","pret":-0.01838,"close":53.73}
{"ticker":"CRZO","date":"2015-04-20","pret":-0.01438,"close":54.44}
{"ticker":"CRZO","date":"2015-04-21","pret":0.03294,"close":52.4}
{"ticker":"CRZO","date":"2015-04-22","pret":-0.03709,"close":52.72}
{"ticker":"CRZO","date":"2015-04-23","pret":-0.00473,"close":54.04}
{"ticker":"CRZO","date":"2015-04-24","pret":0.02918,"close":53.43}
{"ticker":"CRZO","date":"2015-04-27","pret":-0.0143,"close":53}
{"ticker":"CRZO","date":"2015-04-28","pret":-0.00751,"close":53.92}
{"ticker":"CRZO","date":"2015-04-29","pret":0.00844,"close":56.41}
{"ticker":"CRZO","date":"2015-04-30","pret":0.05383,"close":55.73}
{"ticker":"CRZO","date":"2015-05-01","pret":-0.01931,"close":55.33}
{"ticker":"CRZO","date":"2015-05-04","pret":0.00054,"close":55.12}
{"ticker":"CRZO","date":"2015-05-05","pret":0.00432,"close":53.97}
{"ticker":"CRZO","date":"2015-05-06","pret":-0.02713,"close":52.58}
{"ticker":"CRZO","date":"2015-05-07","pret":-0.02014,"close":50.79}
{"ticker":"CRZO","date":"2015-05-08","pret":-0.03157,"close":51.81}
{"ticker":"CRZO","date":"2015-05-11","pret":0.01868,"close":51.94}
{"ticker":"CRZO","date":"2015-05-12","pret":-0.01132,"close":53.88}
{"ticker":"CRZO","date":"2015-05-13","pret":0.04157,"close":52.49}
{"ticker":"CRZO","date":"2015-05-14","pret":-0.02436,"close":51.83}
{"ticker":"CRZO","date":"2015-05-15","pret":-0.02652,"close":52.25}
{"ticker":"CRZO","date":"2015-05-18","pret":0.00988,"close":52.45}
{"ticker":"CRZO","date":"2015-05-19","pret":0.00883,"close":50.35}
{"ticker":"CRZO","date":"2015-05-20","pret":-0.03699,"close":49.88}
{"ticker":"CRZO","date":"2015-05-21","pret":-0.00497,"close":51.42}
{"ticker":"CRZO","date":"2015-05-22","pret":0.01464,"close":50.69}
{"ticker":"CRZO","date":"2015-05-26","pret":-0.01225,"close":49.95}
{"ticker":"CRZO","date":"2015-05-27","pret":-0.01806,"close":50.15}
{"ticker":"CRZO","date":"2015-05-28","pret":0.00706,"close":49.51}
{"ticker":"CRZO","date":"2015-05-29","pret":-0.00141,"close":50.16}
{"ticker":"CRZO","date":"2015-06-01","pret":0.01717,"close":50.04}
{"ticker":"CRZO","date":"2015-06-02","pret":-0.01415,"close":50.78}
{"ticker":"CRZO","date":"2015-06-03","pret":0.01494,"close":50.45}
{"ticker":"CRZO","date":"2015-06-04","pret":-0.01134,"close":49.59}
{"ticker":"CRZO","date":"2015-06-05","pret":-0.01796,"close":52}
{"ticker":"CRZO","date":"2015-06-08","pret":0.05429,"close":50.82}
{"ticker":"CRZO","date":"2015-06-09","pret":-0.00464,"close":51.46}
{"ticker":"CRZO","date":"2015-06-10","pret":0.01232,"close":52.99}
{"ticker":"CRZO","date":"2015-06-11","pret":0.01444,"close":52.45}
{"ticker":"CRZO","date":"2015-06-12","pret":-0.01559,"close":52.08}
{"ticker":"CRZO","date":"2015-06-15","pret":-0.01896,"close":52.31}
{"ticker":"CRZO","date":"2015-06-16","pret":0.01781,"close":52.94}
{"ticker":"CRZO","date":"2015-06-17","pret":0.02706,"close":52.06}
{"ticker":"CRZO","date":"2015-06-18","pret":-0.01372,"close":51.93}
{"ticker":"CRZO","date":"2015-06-19","pret":-0.02008,"close":51.06}
{"ticker":"CRZO","date":"2015-06-22","pret":-0.01009,"close":52.23}
{"ticker":"CRZO","date":"2015-06-23","pret":0.01472,"close":52.95}
{"ticker":"CRZO","date":"2015-06-24","pret":0.01071,"close":52.62}
{"ticker":"CRZO","date":"2015-06-25","pret":0.00247,"close":52.36}
{"ticker":"CRZO","date":"2015-06-26","pret":-0.01664,"close":50.76}
{"ticker":"CRZO","date":"2015-06-29","pret":-0.03714,"close":48.88}
{"ticker":"CRZO","date":"2015-06-30","pret":-0.01269,"close":49.24}
{"ticker":"CRZO","date":"2015-07-01","pret":-0.00569,"close":46.12}
{"ticker":"CRZO","date":"2015-07-02","pret":-0.05297,"close":45.62}
{"ticker":"CRZO","date":"2015-07-06","pret":-0.033,"close":43.36}
{"ticker":"CRZO","date":"2015-07-07","pret":-0.04872,"close":44.48}
{"ticker":"CRZO","date":"2015-07-08","pret":0.02602,"close":43.39}
{"ticker":"CRZO","date":"2015-07-09","pret":-0.0041,"close":44.18}
{"ticker":"CRZO","date":"2015-07-10","pret":0.01966,"close":43.31}
{"ticker":"CRZO","date":"2015-07-13","pret":-0.03253,"close":43.29}
{"ticker":"CRZO","date":"2015-07-14","pret":-0.0044,"close":44.52}
{"ticker":"CRZO","date":"2015-07-15","pret":0.02952,"close":42}
{"ticker":"CRZO","date":"2015-07-16","pret":-0.04237,"close":41.34}
{"ticker":"CRZO","date":"2015-07-17","pret":-0.0238,"close":39.47}
{"ticker":"CRZO","date":"2015-07-20","pret":-0.05904,"close":37.8}
{"ticker":"CRZO","date":"2015-07-21","pret":-0.03696,"close":37.72}
{"ticker":"CRZO","date":"2015-07-22","pret":0.00053,"close":38.34}
{"ticker":"CRZO","date":"2015-07-23","pret":0.02383,"close":39.41}
{"ticker":"CRZO","date":"2015-07-24","pret":0.01973,"close":37.02}
{"ticker":"CRZO","date":"2015-07-27","pret":-0.10083,"close":35.92}
{"ticker":"CRZO","date":"2015-07-28","pret":0.01005,"close":36.93}
{"ticker":"CRZO","date":"2015-07-29","pret":0.01981,"close":38.98}
{"ticker":"CRZO","date":"2015-07-30","pret":0.04865,"close":39.1}
{"ticker":"CRZO","date":"2015-07-31","pret":0.0208,"close":38.13}
{"ticker":"CRZO","date":"2015-08-03","pret":-0.03491,"close":36.54}
{"ticker":"CRZO","date":"2015-08-04","pret":-0.02559,"close":36.64}
{"ticker":"CRZO","date":"2015-08-05","pret":0.00404,"close":36.44}
{"ticker":"CRZO","date":"2015-08-06","pret":0.02549,"close":37.4}
{"ticker":"CRZO","date":"2015-08-07","pret":-0.04723,"close":33.91}
{"ticker":"CRZO","date":"2015-08-10","pret":-0.05044,"close":35.76}
{"ticker":"CRZO","date":"2015-08-11","pret":-0.00492,"close":35.73}
{"ticker":"CRZO","date":"2015-08-12","pret":0.02694,"close":36.8}
{"ticker":"CRZO","date":"2015-08-13","pret":0.02623,"close":35.14}
{"ticker":"CRZO","date":"2015-08-14","pret":-0.03218,"close":35.06}
{"ticker":"CRZO","date":"2015-08-17","pret":-0.01,"close":34.81}
{"ticker":"CRZO","date":"2015-08-18","pret":-0.00924,"close":35.27}
{"ticker":"CRZO","date":"2015-08-19","pret":0.02009,"close":33.78}
{"ticker":"CRZO","date":"2015-08-20","pret":-0.04564,"close":32.32}
{"ticker":"CRZO","date":"2015-08-21","pret":-0.05314,"close":31.36}
{"ticker":"CRZO","date":"2015-08-24","pret":-0.06479,"close":28.27}
{"ticker":"CRZO","date":"2015-08-25","pret":-0.01926,"close":27.99}
{"ticker":"CRZO","date":"2015-08-26","pret":-0.00719,"close":28.69}
{"ticker":"CRZO","date":"2015-08-27","pret":0.02108,"close":32.51}
{"ticker":"CRZO","date":"2015-08-28","pret":0.07047,"close":35.38}
{"ticker":"CRZO","date":"2015-08-31","pret":0.08185,"close":36.43}
{"ticker":"CRZO","date":"2015-09-01","pret":0.00404,"close":34.04}
{"ticker":"CRZO","date":"2015-09-02","pret":-0.00288,"close":34.78}
{"ticker":"CRZO","date":"2015-09-03","pret":0.00317,"close":35.57}
{"ticker":"CRZO","date":"2015-09-04","pret":0.00115,"close":35.61}
{"ticker":"CRZO","date":"2015-09-08","pret":0.0339,"close":36.82}
{"ticker":"CRZO","date":"2015-09-09","pret":0.02035,"close":34.66}
{"ticker":"CRZO","date":"2015-09-10","pret":-0.0577,"close":33.98}
{"ticker":"CRZO","date":"2015-09-11","pret":-0.03881,"close":32.87}
{"ticker":"CRZO","date":"2015-09-14","pret":-0.01693,"close":32.11}
{"ticker":"CRZO","date":"2015-09-15","pret":-0.01443,"close":32.9}
{"ticker":"CRZO","date":"2015-09-16","pret":0.02716,"close":35.99}
{"ticker":"CRZO","date":"2015-09-17","pret":0.07228,"close":35.88}
{"ticker":"CRZO","date":"2015-09-18","pret":-0.02553,"close":33.74}
{"ticker":"CRZO","date":"2015-09-21","pret":-0.0104,"close":34.4}
{"ticker":"CRZO","date":"2015-09-22","pret":-0.02766,"close":34.19}
{"ticker":"CRZO","date":"2015-09-23","pret":0.02679,"close":31.98}
{"ticker":"CRZO","date":"2015-09-24","pret":-0.07949,"close":32.23}
{"ticker":"CRZO","date":"2015-09-25","pret":0.02853,"close":31.39}
{"ticker":"CRZO","date":"2015-09-28","pret":-0.05595,"close":29.07}
{"ticker":"CRZO","date":"2015-09-29","pret":-0.05243,"close":29.84}
{"ticker":"CRZO","date":"2015-09-30","pret":0.01555,"close":30.54}
{"ticker":"CRZO","date":"2015-10-01","pret":0.04686,"close":31.99}
{"ticker":"CRZO","date":"2015-10-02","pret":0.00892,"close":35.09}
{"ticker":"CRZO","date":"2015-10-05","pret":0.12733,"close":38.36}
{"ticker":"CRZO","date":"2015-10-06","pret":0.0797,"close":41.91}
{"ticker":"CRZO","date":"2015-10-07","pret":0.09256,"close":40.68}
{"ticker":"CRZO","date":"2015-10-08","pret":-0.02524,"close":43.15}
{"ticker":"CRZO","date":"2015-10-09","pret":0.04894,"close":42.5}
{"ticker":"CRZO","date":"2015-10-12","pret":-0.02605,"close":40.54}
{"ticker":"CRZO","date":"2015-10-13","pret":-0.05973,"close":39.95}
{"ticker":"CRZO","date":"2015-10-14","pret":-0.01031,"close":39.63}
{"ticker":"CRZO","date":"2015-10-15","pret":-0.00634,"close":40.96}
{"ticker":"CRZO","date":"2015-10-16","pret":0.00076,"close":40.35}
{"ticker":"CRZO","date":"2015-10-19","pret":0.00659,"close":38.73}
{"ticker":"CRZO","date":"2015-10-20","pret":-0.03521,"close":39.64}
{"ticker":"CRZO","date":"2015-10-21","pret":0.02557,"close":38.09}
{"ticker":"CRZO","date":"2015-10-22","pret":-0.01516,"close":38.23}
{"ticker":"CRZO","date":"2015-10-23","pret":-0.0146,"close":37.51}
{"ticker":"CRZO","date":"2015-10-26","pret":-0.02339,"close":36.08}
{"ticker":"CRZO","date":"2015-10-27","pret":-0.04933,"close":34.9}
{"ticker":"CRZO","date":"2015-10-28","pret":-0.00198,"close":36.81}
{"ticker":"CRZO","date":"2015-10-29","pret":0.03176,"close":36.89}
{"ticker":"CRZO","date":"2015-10-30","pret":0.01253,"close":37.63}
{"ticker":"CRZO","date":"2015-11-02","pret":-0.00353,"close":37.72}
{"ticker":"CRZO","date":"2015-11-03","pret":0.03995,"close":39.25}
{"ticker":"CRZO","date":"2015-11-04","pret":0.01452,"close":39.03}
{"ticker":"CRZO","date":"2015-11-05","pret":0.00129,"close":38.95}
{"ticker":"CRZO","date":"2015-11-06","pret":-0.00283,"close":39.19}
{"ticker":"CRZO","date":"2015-11-09","pret":0.01458,"close":39.5}
{"ticker":"CRZO","date":"2015-11-10","pret":0.00025,"close":39.55}
{"ticker":"CRZO","date":"2015-11-11","pret":0.0038,"close":37.71}
{"ticker":"CRZO","date":"2015-11-12","pret":-0.06614,"close":36.39}
{"ticker":"CRZO","date":"2015-11-13","pret":-0.02103,"close":37.39}
{"ticker":"CRZO","date":"2015-11-16","pret":0.02776,"close":39.53}
{"ticker":"CRZO","date":"2015-11-17","pret":0.06395,"close":39.03}
{"ticker":"CRZO","date":"2015-11-18","pret":0.00603,"close":40.39}
{"ticker":"CRZO","date":"2015-11-19","pret":-0.00426,"close":38.62}
{"ticker":"CRZO","date":"2015-11-20","pret":-0.02882,"close":37.49}
{"ticker":"CRZO","date":"2015-11-23","pret":-0.03261,"close":37.2}
{"ticker":"CRZO","date":"2015-11-24","pret":0.02194,"close":40.58}
{"ticker":"CRZO","date":"2015-11-25","pret":0.04249,"close":40.18}
{"ticker":"CRZO","date":"2015-11-26"}
{"ticker":"CRZO","date":"2015-11-27","pret":-0.00125,"close":39.67}
{"ticker":"CRZO","date":"2015-11-30","pret":0.00526,"close":40.38}
{"ticker":"CRZO","date":"2015-12-01","pret":0.01018,"close":39.51}
{"ticker":"CRZO","date":"2015-12-02","pret":-0.037,"close":37.12}
{"ticker":"CRZO","date":"2015-12-03","pret":-0.03496,"close":36.51}
{"ticker":"CRZO","date":"2015-12-04","pret":-0.0487,"close":34.75}
{"ticker":"CRZO","date":"2015-12-07","pret":-0.07404,"close":31.76}
{"ticker":"CRZO","date":"2015-12-08","pret":-0.09109,"close":32.94}
{"ticker":"CRZO","date":"2015-12-09","pret":0.08687,"close":33.65}
{"ticker":"CRZO","date":"2015-12-10","pret":0.0003,"close":35.09}
{"ticker":"CRZO","date":"2015-12-11","pret":0.02647,"close":33.56}
{"ticker":"CRZO","date":"2015-12-14","pret":-0.02858,"close":32.77}
{"ticker":"CRZO","date":"2015-12-15","pret":0.01022,"close":33.92}
{"ticker":"CRZO","date":"2015-12-16","pret":0.01925,"close":32.29}
{"ticker":"CRZO","date":"2015-12-17"}
{"ticker":"CRZO","date":"2015-12-18","pret":-0.1198,"close":29.74}
{"ticker":"CRZO","date":"2015-12-21","pret":-0.01499,"close":28.99}
{"ticker":"CRZO","date":"2015-12-22","pret":-0.03344,"close":29.28}
{"ticker":"CRZO","date":"2015-12-23","pret":0.05436,"close":33.13}
{"ticker":"CRZO","date":"2015-12-24","pret":0.08501,"close":32.85}
{"ticker":"CRZO","date":"2015-12-28","pret":-0.02909,"close":30.29}
{"ticker":"CRZO","date":"2015-12-29","pret":-0.0351,"close":30.35}
{"ticker":"CRZO","date":"2015-12-30","pret":-0.04914,"close":28.6}
{"ticker":"CRZO","date":"2015-12-31","pret":-0.04036,"close":29.58}
{"ticker":"CRZO","date":"2016-01-04","pret":0.03323,"close":29.07}
{"ticker":"CRZO","date":"2016-01-05","pret":-0.00615,"close":28.59}
{"ticker":"CSAL","date":"2015-01-02"}
{"ticker":"CSAL","date":"2015-01-05"}
{"ticker":"CSAL","date":"2015-01-06"}
{"ticker":"CSAL","date":"2015-01-07"}
{"ticker":"CSAL","date":"2015-01-08"}
{"ticker":"CSAL","date":"2015-01-09"}
{"ticker":"CSAL","date":"2015-01-12"}
{"ticker":"CSAL","date":"2015-01-13"}
{"ticker":"CSAL","date":"2015-01-14"}
{"ticker":"CSAL","date":"2015-01-15"}
{"ticker":"CSAL","date":"2015-01-16"}
{"ticker":"CSAL","date":"2015-01-20"}
{"ticker":"CSAL","date":"2015-01-21"}
{"ticker":"CSAL","date":"2015-01-22"}
{"ticker":"CSAL","date":"2015-01-23"}
{"ticker":"CSAL","date":"2015-01-26"}
{"ticker":"CSAL","date":"2015-01-27"}
{"ticker":"CSAL","date":"2015-01-28"}
{"ticker":"CSAL","date":"2015-01-29"}
{"ticker":"CSAL","date":"2015-01-30"}
{"ticker":"CSAL","date":"2015-02-02"}
{"ticker":"CSAL","date":"2015-02-03"}
{"ticker":"CSAL","date":"2015-02-04"}
{"ticker":"CSAL","date":"2015-02-05"}
{"ticker":"CSAL","date":"2015-02-06"}
{"ticker":"CSAL","date":"2015-02-09"}
{"ticker":"CSAL","date":"2015-02-10"}
{"ticker":"CSAL","date":"2015-02-11"}
{"ticker":"CSAL","date":"2015-02-12"}
{"ticker":"CSAL","date":"2015-02-13"}
{"ticker":"CSAL","date":"2015-02-17"}
{"ticker":"CSAL","date":"2015-02-18"}
{"ticker":"CSAL","date":"2015-02-19"}
{"ticker":"CSAL","date":"2015-02-20"}
{"ticker":"CSAL","date":"2015-02-23"}
{"ticker":"CSAL","date":"2015-02-24"}
{"ticker":"CSAL","date":"2015-02-25"}
{"ticker":"CSAL","date":"2015-02-26"}
{"ticker":"CSAL","date":"2015-02-27"}
{"ticker":"CSAL","date":"2015-03-02"}
{"ticker":"CSAL","date":"2015-03-03"}
{"ticker":"CSAL","date":"2015-03-04"}
{"ticker":"CSAL","date":"2015-03-05"}
{"ticker":"CSAL","date":"2015-03-06"}
{"ticker":"CSAL","date":"2015-03-09"}
{"ticker":"CSAL","date":"2015-03-10"}
{"ticker":"CSAL","date":"2015-03-11"}
{"ticker":"CSAL","date":"2015-03-12"}
{"ticker":"CSAL","date":"2015-03-13"}
{"ticker":"CSAL","date":"2015-03-16"}
{"ticker":"CSAL","date":"2015-03-17"}
{"ticker":"CSAL","date":"2015-03-18"}
{"ticker":"CSAL","date":"2015-03-19"}
{"ticker":"CSAL","date":"2015-03-20"}
{"ticker":"CSAL","date":"2015-03-23"}
{"ticker":"CSAL","date":"2015-03-24"}
{"ticker":"CSAL","date":"2015-03-25"}
{"ticker":"CSAL","date":"2015-03-26"}
{"ticker":"CSAL","date":"2015-03-27"}
{"ticker":"CSAL","date":"2015-03-30"}
{"ticker":"CSAL","date":"2015-03-31"}
{"ticker":"CSAL","date":"2015-04-01"}
{"ticker":"CSAL","date":"2015-04-02"}
{"ticker":"CSAL","date":"2015-04-06"}
{"ticker":"CSAL","date":"2015-04-07"}
{"ticker":"CSAL","date":"2015-04-08"}
{"ticker":"CSAL","date":"2015-04-09"}
{"ticker":"CSAL","date":"2015-04-10"}
{"ticker":"CSAL","date":"2015-04-13"}
{"ticker":"CSAL","date":"2015-04-14"}
{"ticker":"CSAL","date":"2015-04-15"}
{"ticker":"CSAL","date":"2015-04-16"}
{"ticker":"CSAL","date":"2015-04-17"}
{"ticker":"CSAL","date":"2015-04-20"}
{"ticker":"CSAL","date":"2015-04-21","pret":0.03716,"close":30.05}
{"ticker":"CSAL","date":"2015-04-22","pret":0.08221,"close":30.27}
{"ticker":"CSAL","date":"2015-04-23","pret":-0.05038,"close":30.15}
{"ticker":"CSAL","date":"2015-04-24","pret":0.00995,"close":28.6}
{"ticker":"CSAL","date":"2015-04-27","pret":-0.06335,"close":27.51}
{"ticker":"CSAL","date":"2015-04-28","pret":-0.04789,"close":29.48}
{"ticker":"CSAL","date":"2015-04-29","pret":0.09528,"close":30.32}
{"ticker":"CSAL","date":"2015-04-30","pret":0.00735,"close":30.08}
{"ticker":"CSAL","date":"2015-05-01","pret":-0.001,"close":29.97}
{"ticker":"CSAL","date":"2015-05-04","pret":-0.0219,"close":30.16}
{"ticker":"CSAL","date":"2015-05-05","pret":0.0132,"close":30.24}
{"ticker":"CSAL","date":"2015-05-06","pret":0.01336,"close":28.56}
{"ticker":"CSAL","date":"2015-05-07","pret":-0.06615,"close":27.62}
{"ticker":"CSAL","date":"2015-05-08","pret":-0.0168,"close":27.65}
{"ticker":"CSAL","date":"2015-05-11","pret":-0.01233,"close":27.41}
{"ticker":"CSAL","date":"2015-05-12","pret":-0.02102,"close":28.11}
{"ticker":"CSAL","date":"2015-05-13","pret":0.04088,"close":27.8}
{"ticker":"CSAL","date":"2015-05-14","pret":-0.01079,"close":27.81}
{"ticker":"CSAL","date":"2015-05-15","pret":0.00144,"close":27.53}
{"ticker":"CSAL","date":"2015-05-18","pret":-0.02079,"close":26.86}
{"ticker":"CSAL","date":"2015-05-19","pret":-0.01373,"close":26.22}
{"ticker":"CSAL","date":"2015-05-20","pret":-0.02536,"close":25.69}
{"ticker":"CSAL","date":"2015-05-21","pret":-0.0217,"close":26.5}
{"ticker":"CSAL","date":"2015-05-22","pret":0.02438,"close":26.78}
{"ticker":"CSAL","date":"2015-05-26","pret":0.01254,"close":26.49}
{"ticker":"CSAL","date":"2015-05-27","pret":-0.01829,"close":26.13}
{"ticker":"CSAL","date":"2015-05-28","pret":0.00537,"close":25.98}
{"ticker":"CSAL","date":"2015-05-29","pret":-0.01154,"close":26.05}
{"ticker":"CSAL","date":"2015-06-01","pret":-0.00194,"close":25.86}
{"ticker":"CSAL","date":"2015-06-02","pret":-0.00116,"close":26.42}
{"ticker":"CSAL","date":"2015-06-03","pret":0.01387,"close":26}
{"ticker":"CSAL","date":"2015-06-04","pret":-0.01776,"close":25.45}
{"ticker":"CSAL","date":"2015-06-05","pret":0.00389,"close":25.52}
{"ticker":"CSAL","date":"2015-06-08","pret":-0.01053,"close":25.6}
{"ticker":"CSAL","date":"2015-06-09","pret":0.00586,"close":25.49}
{"ticker":"CSAL","date":"2015-06-10","pret":-0.00273,"close":25.39}
{"ticker":"CSAL","date":"2015-06-11","pret":-0.00785,"close":25.84}
{"ticker":"CSAL","date":"2015-06-12","pret":0.02529,"close":26.12}
{"ticker":"CSAL","date":"2015-06-15","pret":-0.00077,"close":25.68}
{"ticker":"CSAL","date":"2015-06-16","pret":-0.01784,"close":26.17}
{"ticker":"CSAL","date":"2015-06-17","pret":0.0163,"close":26.33}
{"ticker":"CSAL","date":"2015-06-18","pret":0.01263,"close":26.42}
{"ticker":"CSAL","date":"2015-06-19","pret":0.00569,"close":26.74}
{"ticker":"CSAL","date":"2015-06-22","pret":0.01873,"close":27.36}
{"ticker":"CSAL","date":"2015-06-23","pret":0.01144,"close":27.51}
{"ticker":"CSAL","date":"2015-06-24","pret":0.00877,"close":27.42}
{"ticker":"CSAL","date":"2015-06-25","pret":-0.00182,"close":27.6}
{"ticker":"CSAL","date":"2015-06-26","pret":-0.0169,"close":25.79}
{"ticker":"CSAL","date":"2015-06-29","pret":-0.06387,"close":24.82}
{"ticker":"CSAL","date":"2015-06-30","pret":-0.02926,"close":24.72}
{"ticker":"CSAL","date":"2015-07-01","pret":0.00325,"close":23.97}
{"ticker":"CSAL","date":"2015-07-02","pret":-0.03927,"close":23.52}
{"ticker":"CSAL","date":"2015-07-06","pret":-0.01958,"close":23.75}
{"ticker":"CSAL","date":"2015-07-07","pret":0.02085,"close":23.06}
{"ticker":"CSAL","date":"2015-07-08","pret":-0.03994,"close":22.6}
{"ticker":"CSAL","date":"2015-07-09","pret":-0.00615,"close":22.43}
{"ticker":"CSAL","date":"2015-07-10","pret":-0.00442,"close":23.14}
{"ticker":"CSAL","date":"2015-07-13","pret":0.0206,"close":23.27}
{"ticker":"CSAL","date":"2015-07-14","pret":0.00087,"close":23.42}
{"ticker":"CSAL","date":"2015-07-15","pret":0.01676,"close":23.8}
{"ticker":"CSAL","date":"2015-07-16","pret":0.01018,"close":24.24}
{"ticker":"CSAL","date":"2015-07-17","pret":0.01715,"close":23.86}
{"ticker":"CSAL","date":"2015-07-20","pret":-0.0142,"close":24.23}
{"ticker":"CSAL","date":"2015-07-21","pret":0.00796,"close":23.38}
{"ticker":"CSAL","date":"2015-07-22","pret":-0.03008,"close":22.44}
{"ticker":"CSAL","date":"2015-07-23","pret":-0.03903,"close":21.91}
{"ticker":"CSAL","date":"2015-07-24","pret":-0.02582,"close":21.19}
{"ticker":"CSAL","date":"2015-07-27","pret":-0.04266,"close":20.71}
{"ticker":"CSAL","date":"2015-07-28","pret":-0.0135,"close":20.85}
{"ticker":"CSAL","date":"2015-07-29","pret":0.0087,"close":20.98}
{"ticker":"CSAL","date":"2015-07-30","pret":0.00288,"close":20.94}
{"ticker":"CSAL","date":"2015-07-31","pret":0.00431,"close":20.85}
{"ticker":"CSAL","date":"2015-08-03","pret":-0.00816,"close":21.19}
{"ticker":"CSAL","date":"2015-08-04","pret":0.02003,"close":21.47}
{"ticker":"CSAL","date":"2015-08-05","pret":0.0136,"close":21.23}
{"ticker":"CSAL","date":"2015-08-06","pret":0.0014,"close":21.34}
{"ticker":"CSAL","date":"2015-08-07","pret":-0.01028,"close":21.26}
{"ticker":"CSAL","date":"2015-08-10","pret":-0.00188,"close":22.01}
{"ticker":"CSAL","date":"2015-08-11","pret":0.0306,"close":21.55}
{"ticker":"CSAL","date":"2015-08-12","pret":-0.03013,"close":21.21}
{"ticker":"CSAL","date":"2015-08-13","pret":-0.01948,"close":22.21}
{"ticker":"CSAL","date":"2015-08-14","pret":0.06096,"close":23.06}
{"ticker":"CSAL","date":"2015-08-17","pret":0.03417,"close":23.28}
{"ticker":"CSAL","date":"2015-08-18","pret":0.01214,"close":23.14}
{"ticker":"CSAL","date":"2015-08-19","pret":-0.00259,"close":22.77}
{"ticker":"CSAL","date":"2015-08-20","pret":-0.02983,"close":21.77}
{"ticker":"CSAL","date":"2015-08-21","pret":-0.04368,"close":20.61}
{"ticker":"CSAL","date":"2015-08-24","pret":-0.1033,"close":19.71}
{"ticker":"CSAL","date":"2015-08-25","pret":0.02092,"close":19.76}
{"ticker":"CSAL","date":"2015-08-26","pret":0.01404,"close":20.19}
{"ticker":"CSAL","date":"2015-08-27","pret":0.0104,"close":20.68}
{"ticker":"CSAL","date":"2015-08-28","pret":0.01468,"close":20.6}
{"ticker":"CSAL","date":"2015-08-31","pret":-0.00584,"close":20.1}
{"ticker":"CSAL","date":"2015-09-01","pret":-0.01824,"close":20.07}
{"ticker":"CSAL","date":"2015-09-02","pret":0.0099,"close":20.44}
{"ticker":"CSAL","date":"2015-09-03","pret":0.0054,"close":20.47}
{"ticker":"CSAL","date":"2015-09-04","pret":-0.0059,"close":20.2}
{"ticker":"CSAL","date":"2015-09-08","pret":0.01127,"close":20.21}
{"ticker":"CSAL","date":"2015-09-09","pret":-0.00293,"close":20.29}
{"ticker":"CSAL","date":"2015-09-10","pret":-0.01328,"close":20.52}
{"ticker":"CSAL","date":"2015-09-11","pret":0.00888,"close":20.85}
{"ticker":"CSAL","date":"2015-09-14","pret":0.01026,"close":20.48}
{"ticker":"CSAL","date":"2015-09-15","pret":-0.00634,"close":21.01}
{"ticker":"CSAL","date":"2015-09-16","pret":0.02702,"close":21.39}
{"ticker":"CSAL","date":"2015-09-17","pret":0.01839,"close":21.44}
{"ticker":"CSAL","date":"2015-09-18","pret":-0.01507,"close":20.85}
{"ticker":"CSAL","date":"2015-09-21","pret":-0.0081,"close":20.89}
{"ticker":"CSAL","date":"2015-09-22","pret":-0.01348,"close":20.6}
{"ticker":"CSAL","date":"2015-09-23","pret":0.00435,"close":20.73}
{"ticker":"CSAL","date":"2015-09-24","pret":-0.00921,"close":20.49}
{"ticker":"CSAL","date":"2015-09-25","pret":0.00389,"close":20.09}
{"ticker":"CSAL","date":"2015-09-28","pret":-0.0605,"close":18.19}
{"ticker":"CSAL","date":"2015-09-29","pret":-0.06111,"close":17.63}
{"ticker":"CSAL","date":"2015-09-30","pret":-0.01658,"close":17.9}
{"ticker":"CSAL","date":"2015-10-01","pret":-0.00279,"close":17.43}
{"ticker":"CSAL","date":"2015-10-02","pret":-0.03989,"close":18.26}
{"ticker":"CSAL","date":"2015-10-05","pret":0.06035,"close":18.64}
{"ticker":"CSAL","date":"2015-10-06","pret":0.05484,"close":18.89}
{"ticker":"CSAL","date":"2015-10-07","pret":-0.01936,"close":19.55}
{"ticker":"CSAL","date":"2015-10-08","pret":0.02864,"close":19.69}
{"ticker":"CSAL","date":"2015-10-09","pret":0.01376,"close":19.6}
{"ticker":"CSAL","date":"2015-10-12","pret":-0.02616,"close":19.26}
{"ticker":"CSAL","date":"2015-10-13","pret":-0.00835,"close":19.16}
{"ticker":"CSAL","date":"2015-10-14","pret":0.00157,"close":18.83}
{"ticker":"CSAL","date":"2015-10-15","pret":0.01351,"close":19.41}
{"ticker":"CSAL","date":"2015-10-16","pret":0.00515,"close":19.78}
{"ticker":"CSAL","date":"2015-10-19","pret":0.0092,"close":19.76}
{"ticker":"CSAL","date":"2015-10-20","pret":0,"close":20.39}
{"ticker":"CSAL","date":"2015-10-21","pret":0.03746,"close":20.38}
{"ticker":"CSAL","date":"2015-10-22","pret":0.00489,"close":20.41}
{"ticker":"CSAL","date":"2015-10-23","pret":0,"close":20.06}
{"ticker":"CSAL","date":"2015-10-26","pret":-0.0222,"close":19.77}
{"ticker":"CSAL","date":"2015-10-27","pret":-0.01914,"close":19.46}
{"ticker":"CSAL","date":"2015-10-28","pret":-0.00868,"close":20.01}
{"ticker":"CSAL","date":"2015-10-29","pret":0.02081,"close":19.77}
{"ticker":"CSAL","date":"2015-10-30","pret":-0.00504,"close":20.09}
{"ticker":"CSAL","date":"2015-11-02","pret":0.01104,"close":20.72}
{"ticker":"CSAL","date":"2015-11-03","pret":0.03145,"close":20.41}
{"ticker":"CSAL","date":"2015-11-04","pret":-0.01217,"close":20.23}
{"ticker":"CSAL","date":"2015-11-05","pret":-0.00392,"close":20.48}
{"ticker":"CSAL","date":"2015-11-06","pret":0.00098,"close":20.42}
{"ticker":"CSAL","date":"2015-11-09","pret":-0.00295,"close":20.24}
{"ticker":"CSAL","date":"2015-11-10","pret":-0.00494,"close":19.79}
{"ticker":"CSAL","date":"2015-11-11","pret":-0.02101,"close":19.17}
{"ticker":"CSAL","date":"2015-11-12","pret":-0.0376,"close":19.8}
{"ticker":"CSAL","date":"2015-11-13","pret":0.04866,"close":19.03}
{"ticker":"CSAL","date":"2015-11-16","pret":-0.06134,"close":19.36}
{"ticker":"CSAL","date":"2015-11-17","pret":0.02623,"close":19.34}
{"ticker":"CSAL","date":"2015-11-18","pret":0.00465,"close":19.38}
{"ticker":"CSAL","date":"2015-11-19","pret":-0.0062,"close":18.63}
{"ticker":"CSAL","date":"2015-11-20","pret":-0.03376,"close":18.33}
{"ticker":"CSAL","date":"2015-11-23","pret":-0.01296,"close":18.61}
{"ticker":"CSAL","date":"2015-11-24","pret":0.0065,"close":18.47}
{"ticker":"CSAL","date":"2015-11-25","pret":-0.00054,"close":18.84}
{"ticker":"CSAL","date":"2015-11-26"}
{"ticker":"CSAL","date":"2015-11-27","pret":0.01608,"close":19.2}
{"ticker":"CSAL","date":"2015-11-30","pret":0.02156,"close":19.45}
{"ticker":"CSAL","date":"2015-12-01","pret":0.01498,"close":19.62}
{"ticker":"CSAL","date":"2015-12-02","pret":0.00205,"close":19.46}
{"ticker":"CSAL","date":"2015-12-03","pret":-0.00307,"close":18.71}
{"ticker":"CSAL","date":"2015-12-04","pret":-0.04298,"close":19.08}
{"ticker":"CSAL","date":"2015-12-07","pret":-0.03101,"close":18.75}
{"ticker":"CSAL","date":"2015-12-08","pret":0.03368,"close":18.55}
{"ticker":"CSAL","date":"2015-12-09","pret":-0.01128,"close":18.59}
{"ticker":"CSAL","date":"2015-12-10","pret":0.01288,"close":19.06}
{"ticker":"CSAL","date":"2015-12-11","pret":0.00797,"close":18.22}
{"ticker":"CSAL","date":"2015-12-14","pret":-0.035,"close":18.23}
{"ticker":"CSAL","date":"2015-12-15","pret":0.00383,"close":18.12}
{"ticker":"CSAL","date":"2015-12-16","pret":-0.00438,"close":18.49}
{"ticker":"CSAL","date":"2015-12-17"}
{"ticker":"CSAL","date":"2015-12-18","pret":-0.01324,"close":18.33}
{"ticker":"CSAL","date":"2015-12-21","pret":0.02306,"close":18.51}
{"ticker":"CSAL","date":"2015-12-22","pret":0.00379,"close":18.69}
{"ticker":"CSAL","date":"2015-12-23","pret":0.01663,"close":19.84}
{"ticker":"CSAL","date":"2015-12-24","pret":0.05686,"close":19.56}
{"ticker":"CSAL","date":"2015-12-28","pret":-0.02339,"close":19.92}
{"ticker":"CSAL","date":"2015-12-29","pret":-0.0119,"close":19.11}
{"ticker":"CSAL","date":"2015-12-30","pret":-0.00941,"close":18.65}
{"ticker":"CSAL","date":"2015-12-31","pret":-0.02825,"close":18.69}
{"ticker":"CSAL","date":"2016-01-04","pret":0.00432,"close":19.86}
{"ticker":"CSAL","date":"2016-01-05","pret":0.07114,"close":19.91}
{"ticker":"CSBK","date":"2015-01-02","pret":-0.0073,"close":13.48}
{"ticker":"CSBK","date":"2015-01-05","pret":-0.01923,"close":13.44}
{"ticker":"CSBK","date":"2015-01-06","pret":0.00818,"close":13.3}
{"ticker":"CSBK","date":"2015-01-07","pret":-0.01042,"close":13.32}
{"ticker":"CSBK","date":"2015-01-08","pret":0.00224,"close":13.4}
{"ticker":"CSBK","date":"2015-01-09","pret":0.00298,"close":13.27}
{"ticker":"CSBK","date":"2015-01-12","pret":-0.01349,"close":13.34}
{"ticker":"CSBK","date":"2015-01-13","pret":0.01126,"close":13.37}
{"ticker":"CSBK","date":"2015-01-14","pret":-0.009,"close":13.36}
{"ticker":"CSBK","date":"2015-01-15","pret":0.00601,"close":13.25}
{"ticker":"CSBK","date":"2015-01-16","pret":-0.00827,"close":13.35}
{"ticker":"CSBK","date":"2015-01-20","pret":0.00752,"close":13.26}
{"ticker":"CSBK","date":"2015-01-21","pret":-0.00752,"close":13.26}
{"ticker":"CSBK","date":"2015-01-22","pret":0.00677,"close":13.44}
{"ticker":"CSBK","date":"2015-01-23","pret":0.01044,"close":13.35}
{"ticker":"CSBK","date":"2015-01-26","pret":-0.00894,"close":13.37}
{"ticker":"CSBK","date":"2015-01-27","pret":-0.00751,"close":13.31}
{"ticker":"CSBK","date":"2015-01-28","pret":0.00901,"close":13.25}
{"ticker":"CSBK","date":"2015-01-29","pret":-0.00675,"close":13.44}
{"ticker":"CSBK","date":"2015-01-30","pret":0.00376,"close":13.26}
{"ticker":"CSBK","date":"2015-02-02","pret":-0.00376,"close":13.3}
{"ticker":"CSBK","date":"2015-02-03","pret":0.00075,"close":13.4}
{"ticker":"CSBK","date":"2015-02-04","pret":0.003,"close":13.45}
{"ticker":"CSBK","date":"2015-02-05","pret":0.00821,"close":13.6}
{"ticker":"CSBK","date":"2015-02-06","pret":0.01109,"close":13.57}
{"ticker":"CSBK","date":"2015-02-09","pret":-0.00221,"close":13.53}
{"ticker":"CSBK","date":"2015-02-10","pret":0.00368,"close":13.59}
{"ticker":"CSBK","date":"2015-02-11","pret":-0.00663,"close":13.48}
{"ticker":"CSBK","date":"2015-02-12","pret":0.00295,"close":13.51}
{"ticker":"CSBK","date":"2015-02-13","pret":-0.00295,"close":13.46}
{"ticker":"CSBK","date":"2015-02-17","pret":-0.00444,"close":13.38}
{"ticker":"CSBK","date":"2015-02-18","pret":-0.0112,"close":13.34}
{"ticker":"CSBK","date":"2015-02-19","pret":0,"close":13.42}
{"ticker":"CSBK","date":"2015-02-20","pret":0.01046,"close":13.42}
{"ticker":"CSBK","date":"2015-02-23","pret":-0.00746,"close":13.32}
{"ticker":"CSBK","date":"2015-02-24","pret":-0.0045,"close":13.3}
{"ticker":"CSBK","date":"2015-02-25","pret":-0.00075,"close":13.29}
{"ticker":"CSBK","date":"2015-02-26","pret":-0.00151,"close":13.35}
{"ticker":"CSBK","date":"2015-02-27","pret":0.00376,"close":13.26}
{"ticker":"CSBK","date":"2015-03-02","pret":-0.00226,"close":13.29}
{"ticker":"CSBK","date":"2015-03-03","pret":0,"close":13.49}
{"ticker":"CSBK","date":"2015-03-04","pret":0.01345,"close":13.53}
{"ticker":"CSBK","date":"2015-03-05","pret":0.00222,"close":13.46}
{"ticker":"CSBK","date":"2015-03-06","pret":-0.00893,"close":13.39}
{"ticker":"CSBK","date":"2015-03-09","pret":0.00447,"close":13.47}
{"ticker":"CSBK","date":"2015-03-10","pret":-0.00224,"close":13.42}
{"ticker":"CSBK","date":"2015-03-11","pret":0.00298,"close":13.54}
{"ticker":"CSBK","date":"2015-03-12","pret":0.01256,"close":13.95}
{"ticker":"CSBK","date":"2015-03-13","pret":0.02322,"close":14.06}
{"ticker":"CSBK","date":"2015-03-16","pret":0.01636,"close":13.9}
{"ticker":"CSBK","date":"2015-03-17","pret":-0.01852,"close":13.82}
{"ticker":"CSBK","date":"2015-03-18","pret":-0.01157,"close":13.87}
{"ticker":"CSBK","date":"2015-03-19","pret":0.0058,"close":13.8}
{"ticker":"CSBK","date":"2015-03-20","pret":0.00433,"close":13.79}
{"ticker":"CSBK","date":"2015-03-23","pret":-0.0065,"close":13.97}
{"ticker":"CSBK","date":"2015-03-24","pret":0.01367,"close":14.01}
{"ticker":"CSBK","date":"2015-03-25","pret":0.00143,"close":13.89}
{"ticker":"CSBK","date":"2015-03-26","pret":-0.0086,"close":14.03}
{"ticker":"CSBK","date":"2015-03-27","pret":0.01145,"close":14.06}
{"ticker":"CSBK","date":"2015-03-30","pret":0.00213,"close":14.12}
{"ticker":"CSBK","date":"2015-03-31","pret":-0.00284,"close":14.11}
{"ticker":"CSBK","date":"2015-04-01","pret":0.00142,"close":14.13}
{"ticker":"CSBK","date":"2015-04-02","pret":0.00071,"close":14.08}
{"ticker":"CSBK","date":"2015-04-06","pret":-0.00713,"close":13.98}
{"ticker":"CSBK","date":"2015-04-07","pret":0.00286,"close":13.9}
{"ticker":"CSBK","date":"2015-04-08","pret":-0.00788,"close":13.95}
{"ticker":"CSBK","date":"2015-04-09","pret":0.00502,"close":13.83}
{"ticker":"CSBK","date":"2015-04-10","pret":-0.00359,"close":13.99}
{"ticker":"CSBK","date":"2015-04-13","pret":0.00215,"close":14}
{"ticker":"CSBK","date":"2015-04-14","pret":0.00358,"close":13.88}
{"ticker":"CSBK","date":"2015-04-15","pret":-0.00861,"close":14.01}
{"ticker":"CSBK","date":"2015-04-16","pret":0.00575,"close":14.01}
{"ticker":"CSBK","date":"2015-04-17","pret":-0.00287,"close":13.85}
{"ticker":"CSBK","date":"2015-04-20","pret":-0.00216,"close":13.9}
{"ticker":"CSBK","date":"2015-04-21","pret":0.00431,"close":13.86}
{"ticker":"CSBK","date":"2015-04-22","pret":-0.00215,"close":13.85}
{"ticker":"CSBK","date":"2015-04-23","pret":-0.00866,"close":13.8}
{"ticker":"CSBK","date":"2015-04-24","pret":-0.00072,"close":13.9}
{"ticker":"CSBK","date":"2015-04-27","pret":0.00795,"close":13.9}
{"ticker":"CSBK","date":"2015-04-28","pret":0.00216,"close":13.95}
{"ticker":"CSBK","date":"2015-04-29","pret":-0.00288,"close":13.78}
{"ticker":"CSBK","date":"2015-04-30","pret":-0.01304,"close":13.65}
{"ticker":"CSBK","date":"2015-05-01","pret":-0.00292,"close":13.66}
{"ticker":"CSBK","date":"2015-05-04","pret":-0.00293,"close":13.72}
{"ticker":"CSBK","date":"2015-05-05","pret":0.0022,"close":13.7}
{"ticker":"CSBK","date":"2015-05-06","pret":0.00511,"close":13.7}
{"ticker":"CSBK","date":"2015-05-07","pret":-0.00219,"close":13.88}
{"ticker":"CSBK","date":"2015-05-08","pret":0.01449,"close":13.85}
{"ticker":"CSBK","date":"2015-05-11","pret":0,"close":14.01}
{"ticker":"CSBK","date":"2015-05-12","pret":0.00931,"close":14.05}
{"ticker":"CSBK","date":"2015-05-13","pret":-0.00143,"close":14}
{"ticker":"CSBK","date":"2015-05-14","pret":-0.00071,"close":14.04}
{"ticker":"CSBK","date":"2015-05-15","pret":0.0057,"close":13.97}
{"ticker":"CSBK","date":"2015-05-18","pret":-0.00856,"close":14.04}
{"ticker":"CSBK","date":"2015-05-19","pret":0.005,"close":14.01}
{"ticker":"CSBK","date":"2015-05-20","pret":0.00071,"close":14.04}
{"ticker":"CSBK","date":"2015-05-21","pret":0.0078,"close":14.06}
{"ticker":"CSBK","date":"2015-05-22","pret":-0.00496,"close":14.06}
{"ticker":"CSBK","date":"2015-05-26","pret":-0.00356,"close":13.89}
{"ticker":"CSBK","date":"2015-05-27","pret":-0.01147,"close":13.83}
{"ticker":"CSBK","date":"2015-05-28","pret":-0.00361,"close":13.91}
{"ticker":"CSBK","date":"2015-05-29","pret":0.00505,"close":13.91}
{"ticker":"CSBK","date":"2015-06-01","pret":0.00789,"close":13.9}
{"ticker":"CSBK","date":"2015-06-02","pret":-0.01222,"close":13.79}
{"ticker":"CSBK","date":"2015-06-03","pret":-0.00653,"close":13.8}
{"ticker":"CSBK","date":"2015-06-04","pret":-0.00146,"close":13.85}
{"ticker":"CSBK","date":"2015-06-05","pret":0.01159,"close":13.9}
{"ticker":"CSBK","date":"2015-06-08","pret":-0.00144,"close":13.85}
{"ticker":"CSBK","date":"2015-06-09","pret":0.00072,"close":13.94}
{"ticker":"CSBK","date":"2015-06-10","pret":0.00575,"close":13.95}
{"ticker":"CSBK","date":"2015-06-11","pret":-0.00144,"close":13.88}
{"ticker":"CSBK","date":"2015-06-12","pret":-0.00144,"close":13.89}
{"ticker":"CSBK","date":"2015-06-15","pret":-0.00504,"close":13.96}
{"ticker":"CSBK","date":"2015-06-16","pret":0.00504,"close":13.99}
{"ticker":"CSBK","date":"2015-06-17","pret":0.00645,"close":13.92}
{"ticker":"CSBK","date":"2015-06-18","pret":-0.00215,"close":13.95}
{"ticker":"CSBK","date":"2015-06-19","pret":0.00143,"close":14.06}
{"ticker":"CSBK","date":"2015-06-22","pret":0.00499,"close":14.01}
{"ticker":"CSBK","date":"2015-06-23","pret":0.00284,"close":14.01}
{"ticker":"CSBK","date":"2015-06-24","pret":-0.00855,"close":13.99}
{"ticker":"CSBK","date":"2015-06-25","pret":0.005,"close":13.97}
{"ticker":"CSBK","date":"2015-06-26","pret":-0.01073,"close":14}
{"ticker":"CSBK","date":"2015-06-29","pret":0.00144,"close":13.89}
{"ticker":"CSBK","date":"2015-06-30","pret":0,"close":13.99}
{"ticker":"CSBK","date":"2015-07-01","pret":0.0093,"close":14}
{"ticker":"CSBK","date":"2015-07-02","pret":-0.00071,"close":13.87}
{"ticker":"CSBK","date":"2015-07-06","pret":-0.01218,"close":13.97}
{"ticker":"CSBK","date":"2015-07-07","pret":0.00503,"close":13.99}
{"ticker":"CSBK","date":"2015-07-08","pret":0,"close":13.89}
{"ticker":"CSBK","date":"2015-07-09","pret":0.0043,"close":14.03}
{"ticker":"CSBK","date":"2015-07-10","pret":0.00712,"close":14.06}
{"ticker":"CSBK","date":"2015-07-13","pret":-0.00213,"close":14.15}
{"ticker":"CSBK","date":"2015-07-14","pret":0.00708,"close":14.15}
{"ticker":"CSBK","date":"2015-07-15","pret":0.0007,"close":14.15}
{"ticker":"CSBK","date":"2015-07-16","pret":-0.00141,"close":14.19}
{"ticker":"CSBK","date":"2015-07-17","pret":0.00071,"close":14.16}
{"ticker":"CSBK","date":"2015-07-20","pret":-0.00141,"close":14.18}
{"ticker":"CSBK","date":"2015-07-21","pret":0.00494,"close":14.09}
{"ticker":"CSBK","date":"2015-07-22","pret":-0.00848,"close":14.07}
{"ticker":"CSBK","date":"2015-07-23","pret":-0.00142,"close":13.76}
{"ticker":"CSBK","date":"2015-07-24","pret":-0.02809,"close":13.72}
{"ticker":"CSBK","date":"2015-07-27","pret":0.00219,"close":13.86}
{"ticker":"CSBK","date":"2015-07-28","pret":0.00436,"close":13.66}
{"ticker":"CSBK","date":"2015-07-29","pret":-0.00948,"close":13.55}
{"ticker":"CSBK","date":"2015-07-30","pret":-0.00735,"close":13.63}
{"ticker":"CSBK","date":"2015-07-31","pret":0.00808,"close":13.6}
{"ticker":"CSBK","date":"2015-08-03","pret":-0.00587,"close":13.57}
{"ticker":"CSBK","date":"2015-08-04","pret":0.00294,"close":13.79}
{"ticker":"CSBK","date":"2015-08-05","pret":0.01385,"close":13.87}
{"ticker":"CSBK","date":"2015-08-06","pret":0.00793,"close":13.85}
{"ticker":"CSBK","date":"2015-08-07","pret":-0.01083,"close":13.92}
{"ticker":"CSBK","date":"2015-08-10","pret":0.01514,"close":13.94}
{"ticker":"CSBK","date":"2015-08-11","pret":-0.00215,"close":13.91}
{"ticker":"CSBK","date":"2015-08-12","pret":-0.00647,"close":13.92}
{"ticker":"CSBK","date":"2015-08-13","pret":0.0036,"close":13.97}
{"ticker":"CSBK","date":"2015-08-14","pret":0.00072,"close":14.03}
{"ticker":"CSBK","date":"2015-08-17","pret":0.00359,"close":14.02}
{"ticker":"CSBK","date":"2015-08-18","pret":0.00215,"close":13.97}
{"ticker":"CSBK","date":"2015-08-19","pret":-0.01077,"close":13.87}
{"ticker":"CSBK","date":"2015-08-20","pret":-0.00434,"close":13.67}
{"ticker":"CSBK","date":"2015-08-21","pret":-0.01756,"close":13.76}
{"ticker":"CSBK","date":"2015-08-24","pret":-0.0037,"close":13.44}
{"ticker":"CSBK","date":"2015-08-25","pret":0.01471,"close":13.62}
{"ticker":"CSBK","date":"2015-08-26","pret":0.00655,"close":13.75}
{"ticker":"CSBK","date":"2015-08-27","pret":-0.0029,"close":13.62}
{"ticker":"CSBK","date":"2015-08-28","pret":-0.01761,"close":13.62}
{"ticker":"CSBK","date":"2015-08-31","pret":0.00517,"close":13.79}
{"ticker":"CSBK","date":"2015-09-01","pret":0.00294,"close":13.6}
{"ticker":"CSBK","date":"2015-09-02","pret":0.00586,"close":13.84}
{"ticker":"CSBK","date":"2015-09-03","pret":0.01017,"close":13.77}
{"ticker":"CSBK","date":"2015-09-04","pret":-0.01382,"close":13.9}
{"ticker":"CSBK","date":"2015-09-08","pret":0.02817,"close":13.82}
{"ticker":"CSBK","date":"2015-09-09","pret":-0.01146,"close":13.85}
{"ticker":"CSBK","date":"2015-09-10","pret":-0.00361,"close":13.87}
{"ticker":"CSBK","date":"2015-09-11","pret":-0.00435,"close":13.91}
{"ticker":"CSBK","date":"2015-09-14","pret":0.01012,"close":13.99}
{"ticker":"CSBK","date":"2015-09-15","pret":0.00574,"close":13.99}
{"ticker":"CSBK","date":"2015-09-16","pret":0.00214,"close":14.05}
{"ticker":"CSBK","date":"2015-09-17","pret":0.00071,"close":14.03}
{"ticker":"CSBK","date":"2015-09-18","pret":-0.01147,"close":14.29}
{"ticker":"CSBK","date":"2015-09-21","pret":0.04166,"close":14.26}
{"ticker":"CSBK","date":"2015-09-22","pret":-0.01393,"close":14.23}
{"ticker":"CSBK","date":"2015-09-23","pret":0.0007,"close":14.29}
{"ticker":"CSBK","date":"2015-09-24","pret":-0.00421,"close":14.33}
{"ticker":"CSBK","date":"2015-09-25","pret":0.01467,"close":14.14}
{"ticker":"CSBK","date":"2015-09-28","pret":-0.01749,"close":14.07}
{"ticker":"CSBK","date":"2015-09-29","pret":-0.00779,"close":14.06}
{"ticker":"CSBK","date":"2015-09-30","pret":0.00284,"close":13.88}
{"ticker":"CSBK","date":"2015-10-01","pret":-0.01789,"close":13.75}
{"ticker":"CSBK","date":"2015-10-02","pret":-0.01528,"close":13.8}
{"ticker":"CSBK","date":"2015-10-05","pret":0.01672,"close":14.16}
{"ticker":"CSBK","date":"2015-10-06","pret":0.01645,"close":14.2}
{"ticker":"CSBK","date":"2015-10-07","pret":0.01128,"close":14.42}
{"ticker":"CSBK","date":"2015-10-08","pret":0.01185,"close":14.5}
{"ticker":"CSBK","date":"2015-10-09","pret":0.00759,"close":14.46}
{"ticker":"CSBK","date":"2015-10-12","pret":-0.00344,"close":14.67}
{"ticker":"CSBK","date":"2015-10-13","pret":0.00893,"close":14.45}
{"ticker":"CSBK","date":"2015-10-14","pret":-0.00824,"close":14.31}
{"ticker":"CSBK","date":"2015-10-15","pret":-0.0097,"close":14.74}
{"ticker":"CSBK","date":"2015-10-16","pret":0.0295,"close":14.57}
{"ticker":"CSBK","date":"2015-10-19","pret":-0.01842,"close":14.7}
{"ticker":"CSBK","date":"2015-10-20","pret":0.01028,"close":14.76}
{"ticker":"CSBK","date":"2015-10-21","pret":0.00612,"close":14.38}
{"ticker":"CSBK","date":"2015-10-22","pret":-0.02123,"close":14.6}
{"ticker":"CSBK","date":"2015-10-23","pret":0.01511,"close":14.7}
{"ticker":"CSBK","date":"2015-10-26","pret":0.0034,"close":14.61}
{"ticker":"CSBK","date":"2015-10-27","pret":-0.00956,"close":14.5}
{"ticker":"CSBK","date":"2015-10-28","pret":-0.0055,"close":14.81}
{"ticker":"CSBK","date":"2015-10-29","pret":0,"close":14.61}
{"ticker":"CSBK","date":"2015-10-30","pret":0.00482,"close":14.58}
{"ticker":"CSBK","date":"2015-11-02","pret":0,"close":14.6}
{"ticker":"CSBK","date":"2015-11-03","pret":-0.00206,"close":14.44}
{"ticker":"CSBK","date":"2015-11-04","pret":-0.00621,"close":14.55}
{"ticker":"CSBK","date":"2015-11-05","pret":0.00758,"close":14.66}
{"ticker":"CSBK","date":"2015-11-06","pret":0.00548,"close":14.83}
{"ticker":"CSBK","date":"2015-11-09","pret":0.01154,"close":14.66}
{"ticker":"CSBK","date":"2015-11-10","pret":-0.01565,"close":14.76}
{"ticker":"CSBK","date":"2015-11-11","pret":0.01362,"close":14.77}
{"ticker":"CSBK","date":"2015-11-12","pret":-0.00475,"close":14.57}
{"ticker":"CSBK","date":"2015-11-13","pret":-0.01507,"close":14.45}
{"ticker":"CSBK","date":"2015-11-16","pret":0,"close":14.67}
{"ticker":"CSBK","date":"2015-11-17","pret":0.01235,"close":14.66}
{"ticker":"CSBK","date":"2015-11-18","pret":-0.00136,"close":14.68}
{"ticker":"CSBK","date":"2015-11-19","pret":-0.00068,"close":14.64}
{"ticker":"CSBK","date":"2015-11-20","pret":0.00613,"close":14.68}
{"ticker":"CSBK","date":"2015-11-23","pret":-0.0075,"close":14.58}
{"ticker":"CSBK","date":"2015-11-24","pret":-0.00549,"close":14.72}
{"ticker":"CSBK","date":"2015-11-25","pret":0.01094,"close":14.75}
{"ticker":"CSBK","date":"2015-11-26"}
{"ticker":"CSBK","date":"2015-11-27","pret":0.00136,"close":14.8}
{"ticker":"CSBK","date":"2015-11-30","pret":0.00879,"close":14.84}
{"ticker":"CSBK","date":"2015-12-01","pret":0.00269,"close":14.85}
{"ticker":"CSBK","date":"2015-12-02","pret":0.00067,"close":14.87}
{"ticker":"CSBK","date":"2015-12-03","pret":0.00268,"close":14.85}
{"ticker":"CSBK","date":"2015-12-04","pret":-0.00806,"close":14.94}
{"ticker":"CSBK","date":"2015-12-07","pret":0.00538,"close":14.74}
{"ticker":"CSBK","date":"2015-12-08","pret":-0.01351,"close":14.56}
{"ticker":"CSBK","date":"2015-12-09","pret":-0.01232,"close":14.34}
{"ticker":"CSBK","date":"2015-12-10","pret":-0.01317,"close":14.39}
{"ticker":"CSBK","date":"2015-12-11","pret":-0.00982,"close":14.41}
{"ticker":"CSBK","date":"2015-12-14","pret":0.0126,"close":14.29}
{"ticker":"CSBK","date":"2015-12-15","pret":-0.00139,"close":14.54}
{"ticker":"CSBK","date":"2015-12-16","pret":0.01659,"close":14.66}
{"ticker":"CSBK","date":"2015-12-17"}
{"ticker":"CSBK","date":"2015-12-18","pret":0,"close":14.37}
{"ticker":"CSBK","date":"2015-12-21","pret":-0.01798,"close":14.47}
{"ticker":"CSBK","date":"2015-12-22","pret":0.01179,"close":14.29}
{"ticker":"CSBK","date":"2015-12-23","pret":-0.01669,"close":14.27}
{"ticker":"CSBK","date":"2015-12-24","pret":0.00699,"close":14.27}
{"ticker":"CSBK","date":"2015-12-28","pret":-0.00699,"close":14.22}
{"ticker":"CSBK","date":"2015-12-29","pret":-0.00281,"close":14.38}
{"ticker":"CSBK","date":"2015-12-30","pret":0.0091,"close":14.55}
{"ticker":"CSBK","date":"2015-12-31","pret":0.00625,"close":14.34}
{"ticker":"CSBK","date":"2016-01-04","pret":-0.01324,"close":14.11}
{"ticker":"CSBK","date":"2016-01-05","pret":-0.00916,"close":14.23}
{"ticker":"CSC","date":"2015-01-02","pret":-0.0152,"close":63.25}
{"ticker":"CSC","date":"2015-01-05","pret":-0.00697,"close":61.97}
{"ticker":"CSC","date":"2015-01-06","pret":-0.01248,"close":62.13}
{"ticker":"CSC","date":"2015-01-07","pret":0.00466,"close":62.58}
{"ticker":"CSC","date":"2015-01-08","pret":0.00925,"close":63.29}
{"ticker":"CSC","date":"2015-01-09","pret":0.00854,"close":64.29}
{"ticker":"CSC","date":"2015-01-12","pret":0.01081,"close":63.19}
{"ticker":"CSC","date":"2015-01-13","pret":-0.01096,"close":63.14}
{"ticker":"CSC","date":"2015-01-14","pret":-0.01636,"close":63.45}
{"ticker":"CSC","date":"2015-01-15","pret":0.00575,"close":62.36}
{"ticker":"CSC","date":"2015-01-16","pret":-0.00831,"close":62.89}
{"ticker":"CSC","date":"2015-01-20","pret":0.01766,"close":62.97}
{"ticker":"CSC","date":"2015-01-21","pret":-0.01206,"close":62.5}
{"ticker":"CSC","date":"2015-01-22","pret":0.00398,"close":63.56}
{"ticker":"CSC","date":"2015-01-23","pret":0.01201,"close":64.45}
{"ticker":"CSC","date":"2015-01-26","pret":0.0114,"close":63.69}
{"ticker":"CSC","date":"2015-01-27","pret":-0.02325,"close":62.75}
{"ticker":"CSC","date":"2015-01-28","pret":0.00444,"close":61.98}
{"ticker":"CSC","date":"2015-01-29","pret":-0.01837,"close":62.84}
{"ticker":"CSC","date":"2015-01-30","pret":-0.00064,"close":60.68}
{"ticker":"CSC","date":"2015-02-02","pret":-0.02747,"close":61.32}
{"ticker":"CSC","date":"2015-02-03","pret":0.02327,"close":62.05}
{"ticker":"CSC","date":"2015-02-04","pret":0.00356,"close":62.63}
{"ticker":"CSC","date":"2015-02-05","pret":0.01585,"close":63.45}
{"ticker":"CSC","date":"2015-02-06","pret":0.01764,"close":65.02}
{"ticker":"CSC","date":"2015-02-09","pret":0.01179,"close":64.84}
{"ticker":"CSC","date":"2015-02-10","pret":-0.07443,"close":60.89}
{"ticker":"CSC","date":"2015-02-11","pret":0.01288,"close":62.14}
{"ticker":"CSC","date":"2015-02-12","pret":0.02142,"close":64.5}
{"ticker":"CSC","date":"2015-02-13","pret":0.03673,"close":66.1}
{"ticker":"CSC","date":"2015-02-17","pret":0.02371,"close":66.69}
{"ticker":"CSC","date":"2015-02-18","pret":0.00723,"close":67.02}
{"ticker":"CSC","date":"2015-02-19","pret":0.00539,"close":66.89}
{"ticker":"CSC","date":"2015-02-20","pret":-0.00359,"close":66.93}
{"ticker":"CSC","date":"2015-02-23","pret":0.03488,"close":71.74}
{"ticker":"CSC","date":"2015-02-24","pret":0.05022,"close":70.84}
{"ticker":"CSC","date":"2015-02-25","pret":-0.02903,"close":70.48}
{"ticker":"CSC","date":"2015-02-26","pret":0.0024,"close":70.86}
{"ticker":"CSC","date":"2015-02-27","pret":-0.00283,"close":70.92}
{"ticker":"CSC","date":"2015-03-02","pret":0.0041,"close":71}
{"ticker":"CSC","date":"2015-03-03","pret":-0.00339,"close":70.59}
{"ticker":"CSC","date":"2015-03-04","pret":-0.0044,"close":70.06}
{"ticker":"CSC","date":"2015-03-05","pret":-0.00456,"close":69.86}
{"ticker":"CSC","date":"2015-03-06","pret":-0.00472,"close":68.86}
{"ticker":"CSC","date":"2015-03-09","pret":-0.0114,"close":69.13}
{"ticker":"CSC","date":"2015-03-10","pret":-0.00014,"close":67.31}
{"ticker":"CSC","date":"2015-03-11","pret":-0.02336,"close":66.65}
{"ticker":"CSC","date":"2015-03-12","pret":-0.00836,"close":68.1}
{"ticker":"CSC","date":"2015-03-13","pret":0.01473,"close":67.37}
{"ticker":"CSC","date":"2015-03-16","pret":0.00339,"close":67.47}
{"ticker":"CSC","date":"2015-03-17","pret":-0.00991,"close":66.7}
{"ticker":"CSC","date":"2015-03-18","pret":-0.01001,"close":67.07}
{"ticker":"CSC","date":"2015-03-19","pret":0.00763,"close":66.78}
{"ticker":"CSC","date":"2015-03-20","pret":-0.00284,"close":66.73}
{"ticker":"CSC","date":"2015-03-23","pret":-0.00045,"close":66.51}
{"ticker":"CSC","date":"2015-03-24","pret":-0.0069,"close":65.73}
{"ticker":"CSC","date":"2015-03-25","pret":-0.00151,"close":64.36}
{"ticker":"CSC","date":"2015-03-26","pret":-0.03467,"close":65.17}
{"ticker":"CSC","date":"2015-03-27","pret":0.01917,"close":65.77}
{"ticker":"CSC","date":"2015-03-30","pret":0.01006,"close":66.45}
{"ticker":"CSC","date":"2015-03-31","pret":0.00167,"close":65.28}
{"ticker":"CSC","date":"2015-04-01","pret":-0.01341,"close":65.23}
{"ticker":"CSC","date":"2015-04-02","pret":0.00077,"close":65.38}
{"ticker":"CSC","date":"2015-04-06","pret":-0.00368,"close":65.33}
{"ticker":"CSC","date":"2015-04-07","pret":0.0046,"close":65.28}
{"ticker":"CSC","date":"2015-04-08","pret":-0.00061,"close":64.78}
{"ticker":"CSC","date":"2015-04-09","pret":-0.00599,"close":64.49}
{"ticker":"CSC","date":"2015-04-10","pret":-0.00402,"close":65.85}
{"ticker":"CSC","date":"2015-04-13","pret":0.02174,"close":65.4}
{"ticker":"CSC","date":"2015-04-14","pret":-0.02546,"close":64.59}
{"ticker":"CSC","date":"2015-04-15","pret":0.00372,"close":65.67}
{"ticker":"CSC","date":"2015-04-16","pret":0.01261,"close":65.84}
{"ticker":"CSC","date":"2015-04-17","pret":0.00092,"close":65.6}
{"ticker":"CSC","date":"2015-04-20","pret":0.00442,"close":65.54}
{"ticker":"CSC","date":"2015-04-21","pret":-0.0032,"close":65.06}
{"ticker":"CSC","date":"2015-04-22","pret":-0.00504,"close":65.83}
{"ticker":"CSC","date":"2015-04-23","pret":0.0055,"close":65.65}
{"ticker":"CSC","date":"2015-04-24","pret":-0.00168,"close":65.56}
{"ticker":"CSC","date":"2015-04-27","pret":0,"close":65.07}
{"ticker":"CSC","date":"2015-04-28","pret":-0.00751,"close":65.39}
{"ticker":"CSC","date":"2015-04-29","pret":0.00353,"close":64.81}
{"ticker":"CSC","date":"2015-04-30","pret":-0.00862,"close":64.45}
{"ticker":"CSC","date":"2015-05-01","pret":0.0017,"close":65.23}
{"ticker":"CSC","date":"2015-05-04","pret":0.00937,"close":65.64}
{"ticker":"CSC","date":"2015-05-05","pret":-0.00306,"close":64.95}
{"ticker":"CSC","date":"2015-05-06","pret":0.00061,"close":64.38}
{"ticker":"CSC","date":"2015-05-07","pret":-0.01063,"close":64.58}
{"ticker":"CSC","date":"2015-05-08","pret":0.00186,"close":65.31}
{"ticker":"CSC","date":"2015-05-11","pret":0.00924,"close":65.2}
{"ticker":"CSC","date":"2015-05-12","pret":-0.00877,"close":64.25}
{"ticker":"CSC","date":"2015-05-13","pret":-0.00791,"close":64.51}
{"ticker":"CSC","date":"2015-05-14","pret":0.015,"close":67.28}
{"ticker":"CSC","date":"2015-05-15","pret":0.03528,"close":67.79}
{"ticker":"CSC","date":"2015-05-18","pret":0.00311,"close":68.27}
{"ticker":"CSC","date":"2015-05-19","pret":0.00677,"close":67.66}
{"ticker":"CSC","date":"2015-05-20","pret":0.02949,"close":69.26}
{"ticker":"CSC","date":"2015-05-21","pret":-0.01811,"close":68.99}
{"ticker":"CSC","date":"2015-05-22","pret":-0.00392,"close":68.48}
{"ticker":"CSC","date":"2015-05-26","pret":-0.00628,"close":67.48}
{"ticker":"CSC","date":"2015-05-27","pret":-0.00161,"close":69.21}
{"ticker":"CSC","date":"2015-05-28","pret":0.00978,"close":69.34}
{"ticker":"CSC","date":"2015-05-29","pret":0.00767,"close":68.6}
{"ticker":"CSC","date":"2015-06-01","pret":-0.00825,"close":67.95}
{"ticker":"CSC","date":"2015-06-02","pret":-0.01362,"close":68.24}
{"ticker":"CSC","date":"2015-06-03","pret":0.00661,"close":68.86}
{"ticker":"CSC","date":"2015-06-04","pret":0.00219,"close":67.71}
{"ticker":"CSC","date":"2015-06-05","pret":-0.00674,"close":67.69}
{"ticker":"CSC","date":"2015-06-08","pret":-0.00605,"close":67.05}
{"ticker":"CSC","date":"2015-06-09","pret":-0.00698,"close":66.43}
{"ticker":"CSC","date":"2015-06-10","pret":-0.00658,"close":67.48}
{"ticker":"CSC","date":"2015-06-11","pret":0.01725,"close":69.38}
{"ticker":"CSC","date":"2015-06-12","pret":0.01551,"close":67.75}
{"ticker":"CSC","date":"2015-06-15","pret":-0.02723,"close":66.2}
{"ticker":"CSC","date":"2015-06-16","pret":-0.00929,"close":66.94}
{"ticker":"CSC","date":"2015-06-17","pret":0.00855,"close":67.31}
{"ticker":"CSC","date":"2015-06-18","pret":0.0067,"close":67.73}
{"ticker":"CSC","date":"2015-06-19","pret":0.00089,"close":67.71}
{"ticker":"CSC","date":"2015-06-22","pret":0.00929,"close":67.41}
{"ticker":"CSC","date":"2015-06-23","pret":-0.009,"close":67.31}
{"ticker":"CSC","date":"2015-06-24","pret":-0.00312,"close":66.69}
{"ticker":"CSC","date":"2015-06-25","pret":-0.00551,"close":66.35}
{"ticker":"CSC","date":"2015-06-26","pret":-0.0075,"close":66.76}
{"ticker":"CSC","date":"2015-06-29","pret":-0.00256,"close":65.75}
{"ticker":"CSC","date":"2015-06-30","pret":-0.00015,"close":65.64}
{"ticker":"CSC","date":"2015-07-01","pret":-0.00212,"close":65.92}
{"ticker":"CSC","date":"2015-07-02","pret":0.00121,"close":66.1}
{"ticker":"CSC","date":"2015-07-06","pret":-0.01231,"close":66.1}
{"ticker":"CSC","date":"2015-07-07","pret":0.0108,"close":66.3}
{"ticker":"CSC","date":"2015-07-08","pret":-0.00364,"close":65.22}
{"ticker":"CSC","date":"2015-07-09","pret":0.00258,"close":65.49}
{"ticker":"CSC","date":"2015-07-10","pret":0.00302,"close":66.74}
{"ticker":"CSC","date":"2015-07-13","pret":0.01171,"close":67.37}
{"ticker":"CSC","date":"2015-07-14","pret":0.00387,"close":67.33}
{"ticker":"CSC","date":"2015-07-15","pret":0.00327,"close":67.9}
{"ticker":"CSC","date":"2015-07-16","pret":0.01281,"close":67.8}
{"ticker":"CSC","date":"2015-07-17","pret":-0.00926,"close":67.5}
{"ticker":"CSC","date":"2015-07-20","pret":0,"close":67.43}
{"ticker":"CSC","date":"2015-07-21","pret":-0.0095,"close":66.51}
{"ticker":"CSC","date":"2015-07-22","pret":-0.01245,"close":66.63}
{"ticker":"CSC","date":"2015-07-23","pret":0.00557,"close":66.55}
{"ticker":"CSC","date":"2015-07-24","pret":-0.0018,"close":65.46}
{"ticker":"CSC","date":"2015-07-27","pret":-0.02312,"close":64.59}
{"ticker":"CSC","date":"2015-07-28","pret":-0.00169,"close":64.83}
{"ticker":"CSC","date":"2015-07-29","pret":-0.00201,"close":65.04}
{"ticker":"CSC","date":"2015-07-30","pret":-0.00031,"close":64.99}
{"ticker":"CSC","date":"2015-07-31","pret":0.00984,"close":65.43}
{"ticker":"CSC","date":"2015-08-03","pret":0.00092,"close":65.25}
{"ticker":"CSC","date":"2015-08-04","pret":-0.0023,"close":65.14}
{"ticker":"CSC","date":"2015-08-05","pret":0.00352,"close":65.41}
{"ticker":"CSC","date":"2015-08-06","pret":-0.00122,"close":63.54}
{"ticker":"CSC","date":"2015-08-07","pret":-0.02241,"close":64.96}
{"ticker":"CSC","date":"2015-08-10","pret":0.01597,"close":65.36}
{"ticker":"CSC","date":"2015-08-11","pret":-0.00015,"close":64.2}
{"ticker":"CSC","date":"2015-08-12","pret":0.03686,"close":66.77}
{"ticker":"CSC","date":"2015-08-13","pret":-0.00789,"close":66.33}
{"ticker":"CSC","date":"2015-08-14","pret":-0.01052,"close":67.47}
{"ticker":"CSC","date":"2015-08-17","pret":0.01663,"close":67.7}
{"ticker":"CSC","date":"2015-08-18","pret":0.00607,"close":67.76}
{"ticker":"CSC","date":"2015-08-19","pret":-0.00251,"close":66.52}
{"ticker":"CSC","date":"2015-08-20","pret":-0.02579,"close":65.25}
{"ticker":"CSC","date":"2015-08-21","pret":-0.0167,"close":63.17}
{"ticker":"CSC","date":"2015-08-24","pret":-0.08256,"close":60.5}
{"ticker":"CSC","date":"2015-08-25","pret":0.04686,"close":59.91}
{"ticker":"CSC","date":"2015-08-26","pret":-0.01923,"close":61.96}
{"ticker":"CSC","date":"2015-08-27","pret":0.02147,"close":62.64}
{"ticker":"CSC","date":"2015-08-28","pret":-0.00625,"close":62.97}
{"ticker":"CSC","date":"2015-08-31","pret":0.00449,"close":61.99}
{"ticker":"CSC","date":"2015-09-01","pret":-0.01955,"close":60.12}
{"ticker":"CSC","date":"2015-09-02","pret":-0.01264,"close":61.14}
{"ticker":"CSC","date":"2015-09-03","pret":0.00986,"close":61.61}
{"ticker":"CSC","date":"2015-09-04","pret":-0.00739,"close":60.59}
{"ticker":"CSC","date":"2015-09-08","pret":0.01635,"close":62.13}
{"ticker":"CSC","date":"2015-09-09","pret":0.01895,"close":61.28}
{"ticker":"CSC","date":"2015-09-10","pret":-0.02758,"close":61.97}
{"ticker":"CSC","date":"2015-09-11","pret":0.0075,"close":62.19}
{"ticker":"CSC","date":"2015-09-14","pret":0.00969,"close":61.49}
{"ticker":"CSC","date":"2015-09-15","pret":-0.0058,"close":62.43}
{"ticker":"CSC","date":"2015-09-16","pret":0.00645,"close":62.75}
{"ticker":"CSC","date":"2015-09-17","pret":0.00736,"close":62.19}
{"ticker":"CSC","date":"2015-09-18","pret":-0.02209,"close":60.89}
{"ticker":"CSC","date":"2015-09-21","pret":0.00016,"close":61.41}
{"ticker":"CSC","date":"2015-09-22","pret":-0.01164,"close":60.9}
{"ticker":"CSC","date":"2015-09-23","pret":0.00412,"close":60.89}
{"ticker":"CSC","date":"2015-09-24","pret":-0.0099,"close":60.49}
{"ticker":"CSC","date":"2015-09-25","pret":0.01269,"close":61.31}
{"ticker":"CSC","date":"2015-09-28","pret":-0.00115,"close":59.87}
{"ticker":"CSC","date":"2015-09-29","pret":-0.0177,"close":59.81}
{"ticker":"CSC","date":"2015-09-30","pret":0.00765,"close":61.38}
{"ticker":"CSC","date":"2015-10-01","pret":0.01854,"close":61.41}
{"ticker":"CSC","date":"2015-10-02","pret":-0.01425,"close":62.39}
{"ticker":"CSC","date":"2015-10-05","pret":0.03325,"close":63.26}
{"ticker":"CSC","date":"2015-10-06","pret":0.00509,"close":63.14}
{"ticker":"CSC","date":"2015-10-07","pret":0.00617,"close":63.55}
{"ticker":"CSC","date":"2015-10-08","pret":-0.00142,"close":64.33}
{"ticker":"CSC","date":"2015-10-09","pret":0.01552,"close":64.66}
{"ticker":"CSC","date":"2015-10-12","pret":0.00836,"close":65.01}
{"ticker":"CSC","date":"2015-10-13","pret":-0.00201,"close":64.69}
{"ticker":"CSC","date":"2015-10-14","pret":-0.00201,"close":64.33}
{"ticker":"CSC","date":"2015-10-15","pret":-0.0017,"close":64.1}
{"ticker":"CSC","date":"2015-10-16","pret":-0.00404,"close":64.32}
{"ticker":"CSC","date":"2015-10-19","pret":0.00031,"close":64.39}
{"ticker":"CSC","date":"2015-10-20","pret":0.00171,"close":64.75}
{"ticker":"CSC","date":"2015-10-21","pret":0.01128,"close":64.84}
{"ticker":"CSC","date":"2015-10-22","pret":0.00552,"close":65.9}
{"ticker":"CSC","date":"2015-10-23","pret":0.01713,"close":66.31}
{"ticker":"CSC","date":"2015-10-26","pret":-0.00406,"close":66.37}
{"ticker":"CSC","date":"2015-10-27","pret":-0.00242,"close":66.06}
{"ticker":"CSC","date":"2015-10-28","pret":0.00317,"close":67.04}
{"ticker":"CSC","date":"2015-10-29","pret":0.00706,"close":66.18}
{"ticker":"CSC","date":"2015-10-30","pret":-0.00555,"close":66.59}
{"ticker":"CSC","date":"2015-11-02","pret":0.00286,"close":67.4}
{"ticker":"CSC","date":"2015-11-03","pret":0.01016,"close":67.49}
{"ticker":"CSC","date":"2015-11-04","pret":0.00696,"close":68.1}
{"ticker":"CSC","date":"2015-11-05","pret":-0.00177,"close":67}
{"ticker":"CSC","date":"2015-11-06","pret":-0.01055,"close":67.75}
{"ticker":"CSC","date":"2015-11-09","pret":0.00878,"close":67.43}
{"ticker":"CSC","date":"2015-11-10","pret":-0.00475,"close":67.04}
{"ticker":"CSC","date":"2015-11-11","pret":0.0006,"close":67.1}
{"ticker":"CSC","date":"2015-11-12","pret":-0.00642,"close":66.38}
{"ticker":"CSC","date":"2015-11-13","pret":-0.01114,"close":64.8}
{"ticker":"CSC","date":"2015-11-16","pret":-0.02265,"close":68.77}
{"ticker":"CSC","date":"2015-11-17","pret":0.06299,"close":70.47}
{"ticker":"CSC","date":"2015-11-18","pret":0.02851,"close":70.53}
{"ticker":"CSC","date":"2015-11-19","pret":-0.00467,"close":70.04}
{"ticker":"CSC","date":"2015-11-20","pret":-0.00028,"close":69.79}
{"ticker":"CSC","date":"2015-11-23","pret":-0.01013,"close":69.95}
{"ticker":"CSC","date":"2015-11-24","pret":0.00057,"close":69.56}
{"ticker":"CSC","date":"2015-11-25","pret":-0.00402,"close":69.46}
{"ticker":"CSC","date":"2015-11-26"}
{"ticker":"CSC","date":"2015-11-27","pret":-0.00519,"close":68.62}
{"ticker":"CSC","date":"2015-11-30","pret":-0.80685,"close":31.33}
{"ticker":"CSC","date":"2015-12-01","pret":0.01416,"close":31.33}
{"ticker":"CSC","date":"2015-12-02","pret":-0.00128,"close":30.87}
{"ticker":"CSC","date":"2015-12-03","pret":-0.01159,"close":30.07}
{"ticker":"CSC","date":"2015-12-04","pret":-0.0269,"close":30.61}
{"ticker":"CSC","date":"2015-12-07","pret":0.0142,"close":30.78}
{"ticker":"CSC","date":"2015-12-08","pret":-0.00493,"close":30.46}
{"ticker":"CSC","date":"2015-12-09","pret":0.00559,"close":30.51}
{"ticker":"CSC","date":"2015-12-10","pret":-0.00131,"close":30.62}
{"ticker":"CSC","date":"2015-12-11","pret":-0.00857,"close":29.79}
{"ticker":"CSC","date":"2015-12-14","pret":-0.01098,"close":29.92}
{"ticker":"CSC","date":"2015-12-15","pret":0.01098,"close":30.31}
{"ticker":"CSC","date":"2015-12-16","pret":0.0125,"close":31.37}
{"ticker":"CSC","date":"2015-12-17"}
{"ticker":"CSC","date":"2015-12-18","pret":0.02198,"close":31.51}
{"ticker":"CSC","date":"2015-12-21","pret":0.01081,"close":32.25}
{"ticker":"CSC","date":"2015-12-22","pret":0.0188,"close":32.22}
{"ticker":"CSC","date":"2015-12-23","pret":0.00093,"close":33.04}
{"ticker":"CSC","date":"2015-12-24","pret":0.02299,"close":33.17}
{"ticker":"CSC","date":"2015-12-28","pret":0.00272,"close":33.06}
{"ticker":"CSC","date":"2015-12-29","pret":-0.00121,"close":33.15}
{"ticker":"CSC","date":"2015-12-30","pret":0.00302,"close":33.12}
{"ticker":"CSC","date":"2015-12-31","pret":-0.00605,"close":32.68}
{"ticker":"CSC","date":"2016-01-04","pret":-0.03364,"close":31.64}
{"ticker":"CSC","date":"2016-01-05","pret":-0.02029,"close":31.05}
{"ticker":"CSCD","date":"2015-01-02","pret":0.013,"close":14.38}
{"ticker":"CSCD","date":"2015-01-05","pret":-0.0367,"close":13.86}
{"ticker":"CSCD","date":"2015-01-06","pret":-0.02427,"close":13.35}
{"ticker":"CSCD","date":"2015-01-07","pret":-0.0398,"close":13.33}
{"ticker":"CSCD","date":"2015-01-08","pret":0.00375,"close":13.61}
{"ticker":"CSCD","date":"2015-01-09","pret":0.01855,"close":13.66}
{"ticker":"CSCD","date":"2015-01-12","pret":0.00586,"close":13.66}
{"ticker":"CSCD","date":"2015-01-13","pret":0.00365,"close":13.69}
{"ticker":"CSCD","date":"2015-01-14","pret":-0.00658,"close":13.48}
{"ticker":"CSCD","date":"2015-01-15","pret":-0.00588,"close":13.63}
{"ticker":"CSCD","date":"2015-01-16","pret":0,"close":14.02}
{"ticker":"CSCD","date":"2015-01-20","pret":0.04259,"close":14.05}
{"ticker":"CSCD","date":"2015-01-21","pret":-0.01066,"close":14}
{"ticker":"CSCD","date":"2015-01-22","pret":0.00356,"close":14.41}
{"ticker":"CSCD","date":"2015-01-23","pret":0.02113,"close":14.15}
{"ticker":"CSCD","date":"2015-01-26","pret":-0.01051,"close":14.61}
{"ticker":"CSCD","date":"2015-01-27","pret":0.0119,"close":14.11}
{"ticker":"CSCD","date":"2015-01-28","pret":-0.00909,"close":14.31}
{"ticker":"CSCD","date":"2015-01-29","pret":0.0049,"close":14.17}
{"ticker":"CSCD","date":"2015-01-30","pret":-0.01976,"close":13.46}
{"ticker":"CSCD","date":"2015-02-02","pret":-0.04296,"close":13.68}
{"ticker":"CSCD","date":"2015-02-03","pret":0.01989,"close":13.95}
{"ticker":"CSCD","date":"2015-02-04","pret":0.01735,"close":13.77}
{"ticker":"CSCD","date":"2015-02-05","pret":-0.01662,"close":13.89}
{"ticker":"CSCD","date":"2015-02-06","pret":0.00871,"close":14.34}
{"ticker":"CSCD","date":"2015-02-09","pret":0.02919,"close":14.2}
{"ticker":"CSCD","date":"2015-02-10","pret":0.0035,"close":13.77}
{"ticker":"CSCD","date":"2015-02-11","pret":-0.04579,"close":12.82}
{"ticker":"CSCD","date":"2015-02-12","pret":-0.06113,"close":12.71}
{"ticker":"CSCD","date":"2015-02-13","pret":-0.00781,"close":13.73}
{"ticker":"CSCD","date":"2015-02-17","pret":0.08348,"close":13.66}
{"ticker":"CSCD","date":"2015-02-18","pret":-0.02558,"close":13.43}
{"ticker":"CSCD","date":"2015-02-19","pret":0.00074,"close":13.45}
{"ticker":"CSCD","date":"2015-02-20","pret":-0.00074,"close":13.43}
{"ticker":"CSCD","date":"2015-02-23","pret":-0.01266,"close":13.46}
{"ticker":"CSCD","date":"2015-02-24","pret":0.00895,"close":13.46}
{"ticker":"CSCD","date":"2015-02-25","pret":0.00297,"close":13.48}
{"ticker":"CSCD","date":"2015-02-26","pret":-0.00669,"close":13.71}
{"ticker":"CSCD","date":"2015-02-27","pret":0.02212,"close":13.5}
{"ticker":"CSCD","date":"2015-03-02","pret":-0.01544,"close":13.75}
{"ticker":"CSCD","date":"2015-03-03","pret":0.02053,"close":12.87}
{"ticker":"CSCD","date":"2015-03-04","pret":-0.0769,"close":12.43}
{"ticker":"CSCD","date":"2015-03-05","pret":-0.02862,"close":12.3}
{"ticker":"CSCD","date":"2015-03-06","pret":-0.01872,"close":12.19}
{"ticker":"CSCD","date":"2015-03-09","pret":0.00164,"close":12.4}
{"ticker":"CSCD","date":"2015-03-10","pret":0.0098,"close":12.36}
{"ticker":"CSCD","date":"2015-03-11","pret":0.00324,"close":12.89}
{"ticker":"CSCD","date":"2015-03-12","pret":0.05206,"close":13.28}
{"ticker":"CSCD","date":"2015-03-13","pret":0.0228,"close":13.11}
{"ticker":"CSCD","date":"2015-03-16","pret":-0.00527,"close":13.19}
{"ticker":"CSCD","date":"2015-03-17","pret":-0.00987,"close":12.87}
{"ticker":"CSCD","date":"2015-03-18","pret":-0.01692,"close":13.17}
{"ticker":"CSCD","date":"2015-03-19","pret":0.03955,"close":13.19}
{"ticker":"CSCD","date":"2015-03-20","pret":-0.01427,"close":13.24}
{"ticker":"CSCD","date":"2015-03-23","pret":-0.00759,"close":13.39}
{"ticker":"CSCD","date":"2015-03-24","pret":0.02335,"close":13.59}
{"ticker":"CSCD","date":"2015-03-25","pret":0.00816,"close":13.21}
{"ticker":"CSCD","date":"2015-03-26","pret":-0.02923,"close":13.22}
{"ticker":"CSCD","date":"2015-03-27","pret":0.00531,"close":13.57}
{"ticker":"CSCD","date":"2015-03-30","pret":0.03566,"close":13.68}
{"ticker":"CSCD","date":"2015-03-31","pret":-0.00366,"close":13.58}
{"ticker":"CSCD","date":"2015-04-01","pret":-0.00588,"close":13.61}
{"ticker":"CSCD","date":"2015-04-02","pret":0,"close":13.77}
{"ticker":"CSCD","date":"2015-04-06","pret":0.01318,"close":13.88}
{"ticker":"CSCD","date":"2015-04-07","pret":0.00435,"close":13.84}
{"ticker":"CSCD","date":"2015-04-08","pret":0.00793,"close":13.92}
{"ticker":"CSCD","date":"2015-04-09","pret":-0.00504,"close":13.95}
{"ticker":"CSCD","date":"2015-04-10","pret":0.01362,"close":13.86}
{"ticker":"CSCD","date":"2015-04-13","pret":-0.01579,"close":14.01}
{"ticker":"CSCD","date":"2015-04-14","pret":0.01151,"close":13.91}
{"ticker":"CSCD","date":"2015-04-15","pret":-0.00215,"close":13.98}
{"ticker":"CSCD","date":"2015-04-16","pret":-0.01662,"close":13.69}
{"ticker":"CSCD","date":"2015-04-17","pret":-0.01026,"close":13.42}
{"ticker":"CSCD","date":"2015-04-20","pret":-0.00221,"close":13.53}
{"ticker":"CSCD","date":"2015-04-21","pret":0.00442,"close":13.47}
{"ticker":"CSCD","date":"2015-04-22","pret":-0.00886,"close":13.62}
{"ticker":"CSCD","date":"2015-04-23","pret":0.01106,"close":13.75}
{"ticker":"CSCD","date":"2015-04-24","pret":0.01166,"close":13.83}
{"ticker":"CSCD","date":"2015-04-27","pret":-0.00072,"close":13.49}
{"ticker":"CSCD","date":"2015-04-28","pret":-0.01608,"close":14.02}
{"ticker":"CSCD","date":"2015-04-29","pret":0.02331,"close":13.86}
{"ticker":"CSCD","date":"2015-04-30","pret":-0.01377,"close":13.26}
{"ticker":"CSCD","date":"2015-05-01","pret":-0.02438,"close":13.65}
{"ticker":"CSCD","date":"2015-05-04","pret":0.02365,"close":13.99}
{"ticker":"CSCD","date":"2015-05-05","pret":0.02453,"close":14.18}
{"ticker":"CSCD","date":"2015-05-06","pret":0.01556,"close":14.2}
{"ticker":"CSCD","date":"2015-05-07","pret":-0.00704,"close":14.25}
{"ticker":"CSCD","date":"2015-05-08","pret":0.01404,"close":14.3}
{"ticker":"CSCD","date":"2015-05-11","pret":0.00902,"close":14.45}
{"ticker":"CSCD","date":"2015-05-12","pret":-0.00902,"close":14.48}
{"ticker":"CSCD","date":"2015-05-13","pret":0.0104,"close":14.51}
{"ticker":"CSCD","date":"2015-05-14","pret":0.00344,"close":15.23}
{"ticker":"CSCD","date":"2015-05-15","pret":0.05092,"close":15.91}
{"ticker":"CSCD","date":"2015-05-18","pret":0.04533,"close":15.98}
{"ticker":"CSCD","date":"2015-05-19","pret":0.00312,"close":15.94}
{"ticker":"CSCD","date":"2015-05-20","pret":-0.00187,"close":15.99}
{"ticker":"CSCD","date":"2015-05-21","pret":-0.00751,"close":15.96}
{"ticker":"CSCD","date":"2015-05-22","pret":-0.00757,"close":15.38}
{"ticker":"CSCD","date":"2015-05-26","pret":-0.01595,"close":15.26}
{"ticker":"CSCD","date":"2015-05-27","pret":-0.02211,"close":15.33}
{"ticker":"CSCD","date":"2015-05-28","pret":0.00786,"close":15.82}
{"ticker":"CSCD","date":"2015-05-29","pret":0.03399,"close":16.01}
{"ticker":"CSCD","date":"2015-06-01","pret":0.00566,"close":15.95}
{"ticker":"CSCD","date":"2015-06-02","pret":-0.00945,"close":15.88}
{"ticker":"CSCD","date":"2015-06-03","pret":0.01008,"close":16.15}
{"ticker":"CSCD","date":"2015-06-04","pret":0.00438,"close":15.43}
{"ticker":"CSCD","date":"2015-06-05","pret":-0.03685,"close":15.74}
{"ticker":"CSCD","date":"2015-06-08","pret":0.02871,"close":15.27}
{"ticker":"CSCD","date":"2015-06-09","pret":-0.03781,"close":15.03}
{"ticker":"CSCD","date":"2015-06-10","pret":-0.01779,"close":15.22}
{"ticker":"CSCD","date":"2015-06-11","pret":0.00992,"close":15.05}
{"ticker":"CSCD","date":"2015-06-12","pret":-0.01459,"close":15.17}
{"ticker":"CSCD","date":"2015-06-15","pret":-0.00335,"close":15.44}
{"ticker":"CSCD","date":"2015-06-16","pret":0.03685,"close":15.76}
{"ticker":"CSCD","date":"2015-06-17","pret":0.02551,"close":15.91}
{"ticker":"CSCD","date":"2015-06-18","pret":0.01065,"close":15.99}
{"ticker":"CSCD","date":"2015-06-19","pret":0,"close":15.71}
{"ticker":"CSCD","date":"2015-06-22","pret":-0.02141,"close":15.89}
{"ticker":"CSCD","date":"2015-06-23","pret":0.00634,"close":16.08}
{"ticker":"CSCD","date":"2015-06-24","pret":0.02128,"close":15.94}
{"ticker":"CSCD","date":"2015-06-25","pret":-0.00621,"close":16}
{"ticker":"CSCD","date":"2015-06-26","pret":-0.00312,"close":15.76}
{"ticker":"CSCD","date":"2015-06-29","pret":-0.02982,"close":15.02}
{"ticker":"CSCD","date":"2015-06-30","pret":-0.02411,"close":15.22}
{"ticker":"CSCD","date":"2015-07-01","pret":0.00658,"close":15.6}
{"ticker":"CSCD","date":"2015-07-02","pret":0.02332,"close":14.99}
{"ticker":"CSCD","date":"2015-07-06","pret":-0.05934,"close":15.02}
{"ticker":"CSCD","date":"2015-07-07","pret":0.01818,"close":14.93}
{"ticker":"CSCD","date":"2015-07-08","pret":-0.00669,"close":14.53}
{"ticker":"CSCD","date":"2015-07-09","pret":-0.01352,"close":14.47}
{"ticker":"CSCD","date":"2015-07-10","pret":-0.00273,"close":14.76}
{"ticker":"CSCD","date":"2015-07-13","pret":0.0068,"close":15.13}
{"ticker":"CSCD","date":"2015-07-14","pret":0.01681,"close":15.13}
{"ticker":"CSCD","date":"2015-07-15","pret":0.00133,"close":14.75}
{"ticker":"CSCD","date":"2015-07-16","pret":-0.01408,"close":15.11}
{"ticker":"CSCD","date":"2015-07-17","pret":0.02336,"close":15.05}
{"ticker":"CSCD","date":"2015-07-20","pret":-0.00928,"close":14.86}
{"ticker":"CSCD","date":"2015-07-21","pret":-0.01476,"close":14.96}
{"ticker":"CSCD","date":"2015-07-22","pret":0.01075,"close":15.01}
{"ticker":"CSCD","date":"2015-07-23","pret":0.00134,"close":14.64}
{"ticker":"CSCD","date":"2015-07-24","pret":-0.01955,"close":13.99}
{"ticker":"CSCD","date":"2015-07-27","pret":-0.06395,"close":13.68}
{"ticker":"CSCD","date":"2015-07-28","pret":-0.00509,"close":13.35}
{"ticker":"CSCD","date":"2015-07-29","pret":0.07312,"close":14.45}
{"ticker":"CSCD","date":"2015-07-30","pret":-0.02055,"close":14.92}
{"ticker":"CSCD","date":"2015-07-31","pret":0.02528,"close":14.91}
{"ticker":"CSCD","date":"2015-08-03","pret":0.00337,"close":14.28}
{"ticker":"CSCD","date":"2015-08-04","pret":-0.10111,"close":13.84}
{"ticker":"CSCD","date":"2015-08-05","pret":0.02933,"close":13.67}
{"ticker":"CSCD","date":"2015-08-06","pret":-0.01529,"close":13.46}
{"ticker":"CSCD","date":"2015-08-07","pret":-0.01776,"close":13.61}
{"ticker":"CSCD","date":"2015-08-10","pret":0.01923,"close":13.65}
{"ticker":"CSCD","date":"2015-08-11","pret":0.00073,"close":13.89}
{"ticker":"CSCD","date":"2015-08-12","pret":0.00292,"close":13.92}
{"ticker":"CSCD","date":"2015-08-13","pret":0.01521,"close":13.79}
{"ticker":"CSCD","date":"2015-08-14","pret":-0.01375,"close":14}
{"ticker":"CSCD","date":"2015-08-17","pret":0.01877,"close":14.18}
{"ticker":"CSCD","date":"2015-08-18","pret":0.00855,"close":14.01}
{"ticker":"CSCD","date":"2015-08-19","pret":-0.00926,"close":14.18}
{"ticker":"CSCD","date":"2015-08-20","pret":0.00215,"close":14}
{"ticker":"CSCD","date":"2015-08-21","pret":-0.00072,"close":14.23}
{"ticker":"CSCD","date":"2015-08-24","pret":0.03512,"close":14.86}
{"ticker":"CSCD","date":"2015-08-25","pret":0.03058,"close":14.77}
{"ticker":"CSCD","date":"2015-08-26","pret":0.01065,"close":14.95}
{"ticker":"CSCD","date":"2015-08-27","pret":0,"close":14.96}
{"ticker":"CSCD","date":"2015-08-28","pret":-0.014,"close":14.97}
{"ticker":"CSCD","date":"2015-08-31","pret":-0.00404,"close":15.42}
{"ticker":"CSCD","date":"2015-09-01","pret":0.02333,"close":14.93}
{"ticker":"CSCD","date":"2015-09-02","pret":-0.00198,"close":15.23}
{"ticker":"CSCD","date":"2015-09-03","pret":0.00527,"close":15.17}
{"ticker":"CSCD","date":"2015-09-04","pret":-0.01122,"close":15.32}
{"ticker":"CSCD","date":"2015-09-08","pret":0.02751,"close":15.85}
{"ticker":"CSCD","date":"2015-09-09","pret":0.02046,"close":16}
{"ticker":"CSCD","date":"2015-09-10","pret":0.00442,"close":15.39}
{"ticker":"CSCD","date":"2015-09-11","pret":-0.03854,"close":15.21}
{"ticker":"CSCD","date":"2015-09-14","pret":0.00327,"close":15.3}
{"ticker":"CSCD","date":"2015-09-15","pret":0,"close":15.3}
{"ticker":"CSCD","date":"2015-09-16","pret":-0.00065,"close":15.57}
{"ticker":"CSCD","date":"2015-09-17","pret":0.01362,"close":15.38}
{"ticker":"CSCD","date":"2015-09-18","pret":-0.02281,"close":14.95}
{"ticker":"CSCD","date":"2015-09-21","pret":-0.01461,"close":14.91}
{"ticker":"CSCD","date":"2015-09-22","pret":-0.01347,"close":14.83}
{"ticker":"CSCD","date":"2015-09-23","pret":0.00136,"close":13.98}
{"ticker":"CSCD","date":"2015-09-24","pret":-0.06431,"close":13.8}
{"ticker":"CSCD","date":"2015-09-25","pret":0.00432,"close":13.37}
{"ticker":"CSCD","date":"2015-09-28","pret":-0.04635,"close":12.39}
{"ticker":"CSCD","date":"2015-09-29","pret":-0.0791,"close":13.68}
{"ticker":"CSCD","date":"2015-09-30","pret":0.11388,"close":14.14}
{"ticker":"CSCD","date":"2015-10-01","pret":0.02514,"close":14.28}
{"ticker":"CSCD","date":"2015-10-02","pret":-0.00071,"close":14.72}
{"ticker":"CSCD","date":"2015-10-05","pret":0.04916,"close":15.25}
{"ticker":"CSCD","date":"2015-10-06","pret":0.03061,"close":14.99}
{"ticker":"CSCD","date":"2015-10-07","pret":-0.00723,"close":15.37}
{"ticker":"CSCD","date":"2015-10-08","pret":0.00789,"close":15.36}
{"ticker":"CSCD","date":"2015-10-09","pret":0.00653,"close":15.9}
{"ticker":"CSCD","date":"2015-10-12","pret":0.03829,"close":15}
{"ticker":"CSCD","date":"2015-10-13","pret":-0.07069,"close":14.88}
{"ticker":"CSCD","date":"2015-10-14","pret":-0.00337,"close":15.11}
{"ticker":"CSCD","date":"2015-10-15","pret":0.02727,"close":15.41}
{"ticker":"CSCD","date":"2015-10-16","pret":0.01109,"close":15.27}
{"ticker":"CSCD","date":"2015-10-19","pret":-0.01241,"close":15.27}
{"ticker":"CSCD","date":"2015-10-20","pret":0,"close":15.25}
{"ticker":"CSCD","date":"2015-10-21","pret":0.00197,"close":15.38}
{"ticker":"CSCD","date":"2015-10-22","pret":0.01562,"close":15.46}
{"ticker":"CSCD","date":"2015-10-23","pret":0.00322,"close":15.65}
{"ticker":"CSCD","date":"2015-10-26","pret":-0.00193,"close":14.83}
{"ticker":"CSCD","date":"2015-10-27","pret":-0.04821,"close":14.58}
{"ticker":"CSCD","date":"2015-10-28","pret":-0.00068,"close":14.81}
{"ticker":"CSCD","date":"2015-10-29","pret":-0.00136,"close":14.66}
{"ticker":"CSCD","date":"2015-10-30","pret":-0.01091,"close":15.32}
{"ticker":"CSCD","date":"2015-11-02","pret":0.0449,"close":15.5}
{"ticker":"CSCD","date":"2015-11-03","pret":0.0156,"close":15.5}
{"ticker":"CSCD","date":"2015-11-04","pret":0.00258,"close":15.4}
{"ticker":"CSCD","date":"2015-11-05","pret":-0.00775,"close":15.56}
{"ticker":"CSCD","date":"2015-11-06","pret":0.01096,"close":15.89}
{"ticker":"CSCD","date":"2015-11-09","pret":0.01464,"close":15.6}
{"ticker":"CSCD","date":"2015-11-10","pret":-0.01721,"close":15.82}
{"ticker":"CSCD","date":"2015-11-11","pret":0.01532,"close":15.9}
{"ticker":"CSCD","date":"2015-11-12","pret":-0.00508,"close":15.59}
{"ticker":"CSCD","date":"2015-11-13","pret":-0.01281,"close":15.7}
{"ticker":"CSCD","date":"2015-11-16","pret":0.01026,"close":16.01}
{"ticker":"CSCD","date":"2015-11-17","pret":0.01834,"close":15.9}
{"ticker":"CSCD","date":"2015-11-18","pret":-0.00944,"close":15.96}
{"ticker":"CSCD","date":"2015-11-19","pret":0.01132,"close":16.31}
{"ticker":"CSCD","date":"2015-11-20","pret":0.02043,"close":16.2}
{"ticker":"CSCD","date":"2015-11-23","pret":-0.01171,"close":15.96}
{"ticker":"CSCD","date":"2015-11-24","pret":-0.02511,"close":15.91}
{"ticker":"CSCD","date":"2015-11-25","pret":0.01452,"close":15.75}
{"ticker":"CSCD","date":"2015-11-26"}
{"ticker":"CSCD","date":"2015-11-27","pret":-0.00755,"close":16.03}
{"ticker":"CSCD","date":"2015-11-30","pret":0.01192,"close":16.25}
{"ticker":"CSCD","date":"2015-12-01","pret":0.0167,"close":16.63}
{"ticker":"CSCD","date":"2015-12-02","pret":0.01824,"close":16.49}
{"ticker":"CSCD","date":"2015-12-03","pret":-0.00544,"close":16.55}
{"ticker":"CSCD","date":"2015-12-04","pret":0.00061,"close":16.8}
{"ticker":"CSCD","date":"2015-12-07","pret":0.01859,"close":17.02}
{"ticker":"CSCD","date":"2015-12-08","pret":-0.00059,"close":16.75}
{"ticker":"CSCD","date":"2015-12-09","pret":-0.00119,"close":16.76}
{"ticker":"CSCD","date":"2015-12-10","pret":-0.0006,"close":16.6}
{"ticker":"CSCD","date":"2015-12-11","pret":-0.03146,"close":16.31}
{"ticker":"CSCD","date":"2015-12-14","pret":0.00674,"close":16.5}
{"ticker":"CSCD","date":"2015-12-15","pret":0.0073,"close":16.27}
{"ticker":"CSCD","date":"2015-12-16","pret":-0.00243,"close":15.9}
{"ticker":"CSCD","date":"2015-12-17"}
{"ticker":"CSCD","date":"2015-12-18","pret":-0.0296,"close":15.8}
{"ticker":"CSCD","date":"2015-12-21","pret":-0.00313,"close":16.04}
{"ticker":"CSCD","date":"2015-12-22","pret":0.00626,"close":16.16}
{"ticker":"CSCD","date":"2015-12-23","pret":0.01117,"close":16.11}
{"ticker":"CSCD","date":"2015-12-24","pret":-0.00805,"close":16.08}
{"ticker":"CSCD","date":"2015-12-28","pret":-0.00311,"close":16.25}
{"ticker":"CSCD","date":"2015-12-29","pret":0.00931,"close":16.29}
{"ticker":"CSCD","date":"2015-12-30","pret":0.00923,"close":16.25}
{"ticker":"CSCD","date":"2015-12-31","pret":-0.0043,"close":16.25}
{"ticker":"CSCD","date":"2016-01-04","pret":-0.013,"close":15.94}
{"ticker":"CSCD","date":"2016-01-05","pret":-0.00562,"close":15.6}
{"ticker":"CSCO","date":"2015-01-02","pret":-0.01496,"close":27.61}
{"ticker":"CSCO","date":"2015-01-05","pret":-0.01957,"close":27.06}
{"ticker":"CSCO","date":"2015-01-06","pret":-0.00661,"close":27.05}
{"ticker":"CSCO","date":"2015-01-07","pret":0,"close":27.3}
{"ticker":"CSCO","date":"2015-01-08","pret":0.01463,"close":27.51}
{"ticker":"CSCO","date":"2015-01-09","pret":0.00471,"close":27.79}
{"ticker":"CSCO","date":"2015-01-12","pret":0.01186,"close":28.05}
{"ticker":"CSCO","date":"2015-01-13","pret":0.00747,"close":28.1}
{"ticker":"CSCO","date":"2015-01-14","pret":-0.0132,"close":27.92}
{"ticker":"CSCO","date":"2015-01-15","pret":0.00894,"close":27.41}
{"ticker":"CSCO","date":"2015-01-16","pret":-0.02633,"close":27.68}
{"ticker":"CSCO","date":"2015-01-20","pret":0.01451,"close":28.07}
{"ticker":"CSCO","date":"2015-01-21","pret":0.01075,"close":27.84}
{"ticker":"CSCO","date":"2015-01-22","pret":-0.01834,"close":28.5}
{"ticker":"CSCO","date":"2015-01-23","pret":0.02898,"close":28.21}
{"ticker":"CSCO","date":"2015-01-26","pret":-0.00495,"close":27.97}
{"ticker":"CSCO","date":"2015-01-27","pret":-0.02512,"close":26.9}
{"ticker":"CSCO","date":"2015-01-28","pret":-0.00473,"close":26.8}
{"ticker":"CSCO","date":"2015-01-29","pret":-0.02402,"close":27.22}
{"ticker":"CSCO","date":"2015-01-30","pret":0.00522,"close":26.36}
{"ticker":"CSCO","date":"2015-02-02","pret":-0.0184,"close":26.83}
{"ticker":"CSCO","date":"2015-02-03","pret":0.01914,"close":27.12}
{"ticker":"CSCO","date":"2015-02-04","pret":0.00593,"close":26.69}
{"ticker":"CSCO","date":"2015-02-05","pret":-0.01152,"close":27.26}
{"ticker":"CSCO","date":"2015-02-06","pret":0.02291,"close":27.24}
{"ticker":"CSCO","date":"2015-02-09","pret":-0.00586,"close":27.12}
{"ticker":"CSCO","date":"2015-02-10","pret":-0.00184,"close":27.49}
{"ticker":"CSCO","date":"2015-02-11","pret":0.01788,"close":26.93}
{"ticker":"CSCO","date":"2015-02-12","pret":0.04732,"close":29.46}
{"ticker":"CSCO","date":"2015-02-13","pret":0.01336,"close":29.43}
{"ticker":"CSCO","date":"2015-02-17","pret":-0.00409,"close":29.31}
{"ticker":"CSCO","date":"2015-02-18","pret":-0.0024,"close":29.49}
{"ticker":"CSCO","date":"2015-02-19","pret":0.0041,"close":29.31}
{"ticker":"CSCO","date":"2015-02-20","pret":0.00136,"close":29.61}
{"ticker":"CSCO","date":"2015-02-23","pret":0.0095,"close":29.63}
{"ticker":"CSCO","date":"2015-02-24","pret":-0.00236,"close":29.63}
{"ticker":"CSCO","date":"2015-02-25","pret":-0.00407,"close":29.49}
{"ticker":"CSCO","date":"2015-02-26","pret":0.00271,"close":29.91}
{"ticker":"CSCO","date":"2015-02-27","pret":0.01246,"close":29.51}
{"ticker":"CSCO","date":"2015-03-02","pret":-0.01789,"close":30.19}
{"ticker":"CSCO","date":"2015-03-03","pret":0.02489,"close":29.54}
{"ticker":"CSCO","date":"2015-03-04","pret":-0.02523,"close":29.33}
{"ticker":"CSCO","date":"2015-03-05","pret":0.00408,"close":29.3}
{"ticker":"CSCO","date":"2015-03-06","pret":-0.01229,"close":28.92}
{"ticker":"CSCO","date":"2015-03-09","pret":-0.00724,"close":29.36}
{"ticker":"CSCO","date":"2015-03-10","pret":0.00861,"close":28.66}
{"ticker":"CSCO","date":"2015-03-11","pret":-0.01625,"close":28.26}
{"ticker":"CSCO","date":"2015-03-12","pret":-0.02221,"close":28.24}
{"ticker":"CSCO","date":"2015-03-13","pret":-0.00107,"close":27.94}
{"ticker":"CSCO","date":"2015-03-16","pret":0.00285,"close":28.3}
{"ticker":"CSCO","date":"2015-03-17","pret":0.0032,"close":28.15}
{"ticker":"CSCO","date":"2015-03-18","pret":-0.01106,"close":28.15}
{"ticker":"CSCO","date":"2015-03-19","pret":0.00786,"close":28.26}
{"ticker":"CSCO","date":"2015-03-20","pret":0.01238,"close":28.44}
{"ticker":"CSCO","date":"2015-03-23","pret":-0.00035,"close":28.4}
{"ticker":"CSCO","date":"2015-03-24","pret":-0.00529,"close":28}
{"ticker":"CSCO","date":"2015-03-25","pret":-0.01316,"close":27.46}
{"ticker":"CSCO","date":"2015-03-26","pret":-0.02649,"close":27.09}
{"ticker":"CSCO","date":"2015-03-27","pret":-0.00442,"close":27.13}
{"ticker":"CSCO","date":"2015-03-30","pret":0.00553,"close":27.65}
{"ticker":"CSCO","date":"2015-03-31","pret":0.0044,"close":27.52}
{"ticker":"CSCO","date":"2015-04-01","pret":-0.0011,"close":27.25}
{"ticker":"CSCO","date":"2015-04-02","pret":-0.0033,"close":27.13}
{"ticker":"CSCO","date":"2015-04-06","pret":-0.0096,"close":27.22}
{"ticker":"CSCO","date":"2015-04-07","pret":0.00886,"close":27.39}
{"ticker":"CSCO","date":"2015-04-08","pret":0.00623,"close":27.55}
{"ticker":"CSCO","date":"2015-04-09","pret":0.00801,"close":27.62}
{"ticker":"CSCO","date":"2015-04-10","pret":-0.00036,"close":28.04}
{"ticker":"CSCO","date":"2015-04-13","pret":0.01476,"close":27.98}
{"ticker":"CSCO","date":"2015-04-14","pret":0.00036,"close":27.81}
{"ticker":"CSCO","date":"2015-04-15","pret":0.00356,"close":28.25}
{"ticker":"CSCO","date":"2015-04-16","pret":0.0032,"close":28.6}
{"ticker":"CSCO","date":"2015-04-17","pret":0.00248,"close":27.92}
{"ticker":"CSCO","date":"2015-04-20","pret":-0.00354,"close":28.48}
{"ticker":"CSCO","date":"2015-04-21","pret":0.01969,"close":28.69}
{"ticker":"CSCO","date":"2015-04-22","pret":-0.00174,"close":28.62}
{"ticker":"CSCO","date":"2015-04-23","pret":-0.00946,"close":28.68}
{"ticker":"CSCO","date":"2015-04-24","pret":0.02744,"close":28.82}
{"ticker":"CSCO","date":"2015-04-27","pret":-0.01068,"close":28.89}
{"ticker":"CSCO","date":"2015-04-28","pret":-0.00277,"close":29.32}
{"ticker":"CSCO","date":"2015-04-29","pret":0.00899,"close":29.05}
{"ticker":"CSCO","date":"2015-04-30","pret":-0.00725,"close":28.83}
{"ticker":"CSCO","date":"2015-05-01","pret":-0.00139,"close":29.13}
{"ticker":"CSCO","date":"2015-05-04","pret":0.00933,"close":29.17}
{"ticker":"CSCO","date":"2015-05-05","pret":0.00309,"close":28.89}
{"ticker":"CSCO","date":"2015-05-06","pret":-0.0093,"close":28.97}
{"ticker":"CSCO","date":"2015-05-07","pret":0.00311,"close":28.8}
{"ticker":"CSCO","date":"2015-05-08","pret":0,"close":29.23}
{"ticker":"CSCO","date":"2015-05-11","pret":0.01744,"close":29.21}
{"ticker":"CSCO","date":"2015-05-12","pret":-0.01468,"close":29.23}
{"ticker":"CSCO","date":"2015-05-13","pret":0.0024,"close":29.35}
{"ticker":"CSCO","date":"2015-05-14","pret":0.00513,"close":29.05}
{"ticker":"CSCO","date":"2015-05-15","pret":-0.00171,"close":29.55}
{"ticker":"CSCO","date":"2015-05-18","pret":0.00614,"close":29.76}
{"ticker":"CSCO","date":"2015-05-19","pret":0.01518,"close":29.74}
{"ticker":"CSCO","date":"2015-05-20","pret":-0.00235,"close":29.62}
{"ticker":"CSCO","date":"2015-05-21","pret":-0.0064,"close":29.43}
{"ticker":"CSCO","date":"2015-05-22","pret":-0.00746,"close":29.26}
{"ticker":"CSCO","date":"2015-05-26","pret":-0.00683,"close":28.95}
{"ticker":"CSCO","date":"2015-05-27","pret":-0.00446,"close":29.31}
{"ticker":"CSCO","date":"2015-05-28","pret":0.00959,"close":29.35}
{"ticker":"CSCO","date":"2015-05-29","pret":-0.00068,"close":29.31}
{"ticker":"CSCO","date":"2015-06-01","pret":0.0095,"close":29.18}
{"ticker":"CSCO","date":"2015-06-02","pret":-0.01738,"close":29.08}
{"ticker":"CSCO","date":"2015-06-03","pret":0.00412,"close":29.09}
{"ticker":"CSCO","date":"2015-06-04","pret":-0.01067,"close":28.61}
{"ticker":"CSCO","date":"2015-06-05","pret":-0.01218,"close":28.58}
{"ticker":"CSCO","date":"2015-06-08","pret":0.00419,"close":28.28}
{"ticker":"CSCO","date":"2015-06-09","pret":-0.01405,"close":28.24}
{"ticker":"CSCO","date":"2015-06-10","pret":0.00705,"close":28.66}
{"ticker":"CSCO","date":"2015-06-11","pret":0.00979,"close":28.86}
{"ticker":"CSCO","date":"2015-06-12","pret":-0.00314,"close":28.54}
{"ticker":"CSCO","date":"2015-06-15","pret":-0.01512,"close":28.48}
{"ticker":"CSCO","date":"2015-06-16","pret":0.00424,"close":28.71}
{"ticker":"CSCO","date":"2015-06-17","pret":0.01714,"close":28.93}
{"ticker":"CSCO","date":"2015-06-18","pret":0.00035,"close":29.21}
{"ticker":"CSCO","date":"2015-06-19","pret":0.01343,"close":29.03}
{"ticker":"CSCO","date":"2015-06-22","pret":-0.0048,"close":28.94}
{"ticker":"CSCO","date":"2015-06-23","pret":-0.00344,"close":28.78}
{"ticker":"CSCO","date":"2015-06-24","pret":-0.00727,"close":28.51}
{"ticker":"CSCO","date":"2015-06-25","pret":-0.00802,"close":28.4}
{"ticker":"CSCO","date":"2015-06-26","pret":-0.00245,"close":28.28}
{"ticker":"CSCO","date":"2015-06-29","pret":-0.01771,"close":27.54}
{"ticker":"CSCO","date":"2015-06-30","pret":-0.00573,"close":27.46}
{"ticker":"CSCO","date":"2015-07-01","pret":-0.01484,"close":27.35}
{"ticker":"CSCO","date":"2015-07-02","pret":-0.00182,"close":27.33}
{"ticker":"CSCO","date":"2015-07-06","pret":-0.01361,"close":27.22}
{"ticker":"CSCO","date":"2015-07-07","pret":0.00812,"close":27.36}
{"ticker":"CSCO","date":"2015-07-08","pret":-0.00516,"close":26.99}
{"ticker":"CSCO","date":"2015-07-09","pret":0.01102,"close":26.91}
{"ticker":"CSCO","date":"2015-07-10","pret":-0.00403,"close":27.28}
{"ticker":"CSCO","date":"2015-07-13","pret":0.00804,"close":27.79}
{"ticker":"CSCO","date":"2015-07-14","pret":0.01373,"close":28.03}
{"ticker":"CSCO","date":"2015-07-15","pret":-0.00036,"close":28.11}
{"ticker":"CSCO","date":"2015-07-16","pret":0.01355,"close":28.32}
{"ticker":"CSCO","date":"2015-07-17","pret":0.00106,"close":28.18}
{"ticker":"CSCO","date":"2015-07-20","pret":-0.00496,"close":28.03}
{"ticker":"CSCO","date":"2015-07-21","pret":-0.00606,"close":27.84}
{"ticker":"CSCO","date":"2015-07-22","pret":-0.00466,"close":27.53}
{"ticker":"CSCO","date":"2015-07-23","pret":-0.00468,"close":28.01}
{"ticker":"CSCO","date":"2015-07-24","pret":0.02672,"close":28.4}
{"ticker":"CSCO","date":"2015-07-27","pret":-0.00493,"close":28.21}
{"ticker":"CSCO","date":"2015-07-28","pret":0.00106,"close":28.21}
{"ticker":"CSCO","date":"2015-07-29","pret":-0.00495,"close":28.4}
{"ticker":"CSCO","date":"2015-07-30","pret":0.00071,"close":28.3}
{"ticker":"CSCO","date":"2015-07-31","pret":0.00601,"close":28.42}
{"ticker":"CSCO","date":"2015-08-03","pret":0.0007,"close":28.36}
{"ticker":"CSCO","date":"2015-08-04","pret":-0.00671,"close":28.03}
{"ticker":"CSCO","date":"2015-08-05","pret":-0.00391,"close":28.27}
{"ticker":"CSCO","date":"2015-08-06","pret":0.00921,"close":28.21}
{"ticker":"CSCO","date":"2015-08-07","pret":-0.00708,"close":28.15}
{"ticker":"CSCO","date":"2015-08-10","pret":0.01094,"close":28.59}
{"ticker":"CSCO","date":"2015-08-11","pret":-0.00846,"close":28.02}
{"ticker":"CSCO","date":"2015-08-12","pret":-0.0157,"close":27.9}
{"ticker":"CSCO","date":"2015-08-13","pret":0.03464,"close":28.7}
{"ticker":"CSCO","date":"2015-08-14","pret":0,"close":29.03}
{"ticker":"CSCO","date":"2015-08-17","pret":-0.00453,"close":28.82}
{"ticker":"CSCO","date":"2015-08-18","pret":0.00209,"close":28.25}
{"ticker":"CSCO","date":"2015-08-19","pret":-0.02148,"close":27.8}
{"ticker":"CSCO","date":"2015-08-20","pret":-0.0194,"close":27.04}
{"ticker":"CSCO","date":"2015-08-21","pret":-0.02498,"close":26.47}
{"ticker":"CSCO","date":"2015-08-24","pret":-0.07692,"close":25.19}
{"ticker":"CSCO","date":"2015-08-25","pret":0.04132,"close":24.62}
{"ticker":"CSCO","date":"2015-08-26","pret":-0.02577,"close":25.68}
{"ticker":"CSCO","date":"2015-08-27","pret":0.02808,"close":26.17}
{"ticker":"CSCO","date":"2015-08-28","pret":-0.00347,"close":26}
{"ticker":"CSCO","date":"2015-08-31","pret":0.00116,"close":25.88}
{"ticker":"CSCO","date":"2015-09-01","pret":-0.02815,"close":25.12}
{"ticker":"CSCO","date":"2015-09-02","pret":0.01456,"close":25.65}
{"ticker":"CSCO","date":"2015-09-03","pret":0.01127,"close":25.9}
{"ticker":"CSCO","date":"2015-09-04","pret":-0.01793,"close":25.52}
{"ticker":"CSCO","date":"2015-09-08","pret":0.02179,"close":26.3}
{"ticker":"CSCO","date":"2015-09-09","pret":0.01982,"close":25.94}
{"ticker":"CSCO","date":"2015-09-10","pret":-0.0229,"close":26.26}
{"ticker":"CSCO","date":"2015-09-11","pret":0.00385,"close":26.02}
{"ticker":"CSCO","date":"2015-09-14","pret":0.00575,"close":25.7}
{"ticker":"CSCO","date":"2015-09-15","pret":-0.02282,"close":25.98}
{"ticker":"CSCO","date":"2015-09-16","pret":0.01976,"close":26.07}
{"ticker":"CSCO","date":"2015-09-17","pret":-0.00423,"close":25.88}
{"ticker":"CSCO","date":"2015-09-18","pret":-0.01514,"close":25.54}
{"ticker":"CSCO","date":"2015-09-21","pret":-0.0047,"close":25.54}
{"ticker":"CSCO","date":"2015-09-22","pret":-0.01544,"close":25.14}
{"ticker":"CSCO","date":"2015-09-23","pret":0.00636,"close":25.28}
{"ticker":"CSCO","date":"2015-09-24","pret":-0.00517,"close":25.41}
{"ticker":"CSCO","date":"2015-09-25","pret":0.02829,"close":26.02}
{"ticker":"CSCO","date":"2015-09-28","pret":0.00078,"close":25.66}
{"ticker":"CSCO","date":"2015-09-29","pret":-0.00738,"close":25.64}
{"ticker":"CSCO","date":"2015-09-30","pret":0.01394,"close":26.25}
{"ticker":"CSCO","date":"2015-10-01","pret":0.00192,"close":25.73}
{"ticker":"CSCO","date":"2015-10-02","pret":-0.02527,"close":25.76}
{"ticker":"CSCO","date":"2015-10-05","pret":0.02488,"close":26.85}
{"ticker":"CSCO","date":"2015-10-06","pret":0.03731,"close":27.23}
{"ticker":"CSCO","date":"2015-10-07","pret":0.01797,"close":27.54}
{"ticker":"CSCO","date":"2015-10-08","pret":-0.00036,"close":27.91}
{"ticker":"CSCO","date":"2015-10-09","pret":0.01801,"close":27.91}
{"ticker":"CSCO","date":"2015-10-12","pret":-0.00286,"close":27.96}
{"ticker":"CSCO","date":"2015-10-13","pret":-0.00647,"close":27.85}
{"ticker":"CSCO","date":"2015-10-14","pret":0,"close":27.82}
{"ticker":"CSCO","date":"2015-10-15","pret":0.01253,"close":28.15}
{"ticker":"CSCO","date":"2015-10-16","pret":0.0085,"close":28.25}
{"ticker":"CSCO","date":"2015-10-19","pret":-0.00779,"close":28.25}
{"ticker":"CSCO","date":"2015-10-20","pret":0.00284,"close":28.5}
{"ticker":"CSCO","date":"2015-10-21","pret":0.01408,"close":28.28}
{"ticker":"CSCO","date":"2015-10-22","pret":-0.0014,"close":29.01}
{"ticker":"CSCO","date":"2015-10-23","pret":0.01598,"close":29.35}
{"ticker":"CSCO","date":"2015-10-26","pret":0.01028,"close":28.95}
{"ticker":"CSCO","date":"2015-10-27","pret":-0.02068,"close":29.05}
{"ticker":"CSCO","date":"2015-10-28","pret":0.01965,"close":29.36}
{"ticker":"CSCO","date":"2015-10-29","pret":-0.00479,"close":29.14}
{"ticker":"CSCO","date":"2015-10-30","pret":-0.00516,"close":28.85}
{"ticker":"CSCO","date":"2015-11-02","pret":-0.00449,"close":28.77}
{"ticker":"CSCO","date":"2015-11-03","pret":-0.00905,"close":28.61}
{"ticker":"CSCO","date":"2015-11-04","pret":0.00627,"close":28.47}
{"ticker":"CSCO","date":"2015-11-05","pret":-0.01012,"close":28.43}
{"ticker":"CSCO","date":"2015-11-06","pret":-0.00669,"close":28.45}
{"ticker":"CSCO","date":"2015-11-09","pret":0.00141,"close":28.18}
{"ticker":"CSCO","date":"2015-11-10","pret":-0.00602,"close":27.98}
{"ticker":"CSCO","date":"2015-11-11","pret":-0.00284,"close":27.82}
{"ticker":"CSCO","date":"2015-11-12","pret":-0.01289,"close":27.83}
{"ticker":"CSCO","date":"2015-11-13","pret":-0.05369,"close":26.21}
{"ticker":"CSCO","date":"2015-11-16","pret":-0.0084,"close":26.79}
{"ticker":"CSCO","date":"2015-11-17","pret":0.02762,"close":26.81}
{"ticker":"CSCO","date":"2015-11-18","pret":0.00744,"close":27.12}
{"ticker":"CSCO","date":"2015-11-19","pret":0.0037,"close":27.37}
{"ticker":"CSCO","date":"2015-11-20","pret":0.01901,"close":27.57}
{"ticker":"CSCO","date":"2015-11-23","pret":0.00109,"close":27.43}
{"ticker":"CSCO","date":"2015-11-24","pret":-0.01457,"close":27.27}
{"ticker":"CSCO","date":"2015-11-25","pret":0.00257,"close":27.24}
{"ticker":"CSCO","date":"2015-11-26"}
{"ticker":"CSCO","date":"2015-11-27","pret":-0.00257,"close":27.32}
{"ticker":"CSCO","date":"2015-11-30","pret":0.0033,"close":27.25}
{"ticker":"CSCO","date":"2015-12-01","pret":-0.00513,"close":27.57}
{"ticker":"CSCO","date":"2015-12-02","pret":0.0106,"close":27.44}
{"ticker":"CSCO","date":"2015-12-03","pret":0.00508,"close":26.95}
{"ticker":"CSCO","date":"2015-12-04","pret":-0.02492,"close":27.48}
{"ticker":"CSCO","date":"2015-12-07","pret":0.02238,"close":27.49}
{"ticker":"CSCO","date":"2015-12-08","pret":-0.01425,"close":27.15}
{"ticker":"CSCO","date":"2015-12-09","pret":-0.00776,"close":26.73}
{"ticker":"CSCO","date":"2015-12-10","pret":-0.00819,"close":26.77}
{"ticker":"CSCO","date":"2015-12-11","pret":-0.00939,"close":26.16}
{"ticker":"CSCO","date":"2015-12-14","pret":-0.0072,"close":26.49}
{"ticker":"CSCO","date":"2015-12-15","pret":0.01584,"close":26.85}
{"ticker":"CSCO","date":"2015-12-16","pret":0.01042,"close":27.24}
{"ticker":"CSCO","date":"2015-12-17"}
{"ticker":"CSCO","date":"2015-12-18","pret":-0.01493,"close":26.27}
{"ticker":"CSCO","date":"2015-12-21","pret":-0.00075,"close":26.64}
{"ticker":"CSCO","date":"2015-12-22","pret":0.01011,"close":26.89}
{"ticker":"CSCO","date":"2015-12-23","pret":0.00705,"close":27.4}
{"ticker":"CSCO","date":"2015-12-24","pret":0.01359,"close":27.38}
{"ticker":"CSCO","date":"2015-12-28","pret":-0.00402,"close":27.31}
{"ticker":"CSCO","date":"2015-12-29","pret":0.00512,"close":27.77}
{"ticker":"CSCO","date":"2015-12-30","pret":0.00799,"close":27.53}
{"ticker":"CSCO","date":"2015-12-31","pret":-0.01018,"close":27.16}
{"ticker":"CSCO","date":"2016-01-04","pret":-0.03683,"close":26.41}
{"ticker":"CSCO","date":"2016-01-05","pret":0.00567,"close":26.29}
{"ticker":"CSFL","date":"2015-01-02","pret":0.01264,"close":11.59}
{"ticker":"CSFL","date":"2015-01-05","pret":-0.03581,"close":11.35}
{"ticker":"CSFL","date":"2015-01-06","pret":-0.01487,"close":10.99}
{"ticker":"CSFL","date":"2015-01-07","pret":-0.01957,"close":11}
{"ticker":"CSFL","date":"2015-01-08","pret":-0.0027,"close":11.29}
{"ticker":"CSFL","date":"2015-01-09","pret":0.01431,"close":11.22}
{"ticker":"CSFL","date":"2015-01-12","pret":-0.00624,"close":11.05}
{"ticker":"CSFL","date":"2015-01-13","pret":-0.01078,"close":11.19}
{"ticker":"CSFL","date":"2015-01-14","pret":-0.00271,"close":11.27}
{"ticker":"CSFL","date":"2015-01-15","pret":0.01884,"close":11.06}
{"ticker":"CSFL","date":"2015-01-16","pret":-0.01794,"close":11.29}
{"ticker":"CSFL","date":"2015-01-20","pret":0.02237,"close":11.2}
{"ticker":"CSFL","date":"2015-01-21","pret":-0.00889,"close":11.15}
{"ticker":"CSFL","date":"2015-01-22","pret":0.00356,"close":11.64}
{"ticker":"CSFL","date":"2015-01-23","pret":0.03153,"close":11.47}
{"ticker":"CSFL","date":"2015-01-26","pret":-0.01476,"close":11.43}
{"ticker":"CSFL","date":"2015-01-27","pret":-0.00263,"close":11.39}
{"ticker":"CSFL","date":"2015-01-28","pret":0.00088,"close":11.08}
{"ticker":"CSFL","date":"2015-01-29","pret":-0.02664,"close":11.22}
{"ticker":"CSFL","date":"2015-01-30","pret":-0.0009,"close":11.01}
{"ticker":"CSFL","date":"2015-02-02","pret":-0.00361,"close":11.23}
{"ticker":"CSFL","date":"2015-02-03","pret":0.01525,"close":11.47}
{"ticker":"CSFL","date":"2015-02-04","pret":0.01502,"close":11.37}
{"ticker":"CSFL","date":"2015-02-05","pret":-0.00616,"close":11.51}
{"ticker":"CSFL","date":"2015-02-06","pret":0.01402,"close":11.66}
{"ticker":"CSFL","date":"2015-02-09","pret":0.01039,"close":11.44}
{"ticker":"CSFL","date":"2015-02-10","pret":-0.00518,"close":11.47}
{"ticker":"CSFL","date":"2015-02-11","pret":-0.01044,"close":11.48}
{"ticker":"CSFL","date":"2015-02-12","pret":0.01217,"close":11.8}
{"ticker":"CSFL","date":"2015-02-13","pret":0.02222,"close":11.8}
{"ticker":"CSFL","date":"2015-02-17","pret":0.00169,"close":11.94}
{"ticker":"CSFL","date":"2015-02-18","pret":0.00421,"close":11.96}
{"ticker":"CSFL","date":"2015-02-19","pret":0.00503,"close":11.95}
{"ticker":"CSFL","date":"2015-02-20","pret":0.00167,"close":11.88}
{"ticker":"CSFL","date":"2015-02-23","pret":-0.01429,"close":11.74}
{"ticker":"CSFL","date":"2015-02-24","pret":-0.0068,"close":11.82}
{"ticker":"CSFL","date":"2015-02-25","pret":0.00255,"close":11.69}
{"ticker":"CSFL","date":"2015-02-26","pret":-0.0094,"close":11.68}
{"ticker":"CSFL","date":"2015-02-27","pret":0,"close":11.73}
{"ticker":"CSFL","date":"2015-03-02","pret":0.00684,"close":11.92}
{"ticker":"CSFL","date":"2015-03-03","pret":0.01018,"close":11.82}
{"ticker":"CSFL","date":"2015-03-04","pret":-0.00508,"close":11.8}
{"ticker":"CSFL","date":"2015-03-05","pret":0.00423,"close":11.95}
{"ticker":"CSFL","date":"2015-03-06","pret":0.00084,"close":11.77}
{"ticker":"CSFL","date":"2015-03-09","pret":-0.00169,"close":11.92}
{"ticker":"CSFL","date":"2015-03-10","pret":0.00084,"close":11.76}
{"ticker":"CSFL","date":"2015-03-11","pret":-0.00423,"close":11.87}
{"ticker":"CSFL","date":"2015-03-12","pret":0.01599,"close":12}
{"ticker":"CSFL","date":"2015-03-13","pret":0.00167,"close":11.98}
{"ticker":"CSFL","date":"2015-03-16","pret":0,"close":12.07}
{"ticker":"CSFL","date":"2015-03-17","pret":0.00083,"close":12.1}
{"ticker":"CSFL","date":"2015-03-18","pret":0.00747,"close":12.19}
{"ticker":"CSFL","date":"2015-03-19","pret":0.00412,"close":12.09}
{"ticker":"CSFL","date":"2015-03-20","pret":0.00247,"close":12.28}
{"ticker":"CSFL","date":"2015-03-23","pret":0.00573,"close":12.12}
{"ticker":"CSFL","date":"2015-03-24","pret":-0.01149,"close":12.09}
{"ticker":"CSFL","date":"2015-03-25","pret":-0.00497,"close":11.83}
{"ticker":"CSFL","date":"2015-03-26","pret":-0.01674,"close":11.91}
{"ticker":"CSFL","date":"2015-03-27","pret":0.00421,"close":11.86}
{"ticker":"CSFL","date":"2015-03-30","pret":-0.00168,"close":11.96}
{"ticker":"CSFL","date":"2015-03-31","pret":0.00504,"close":11.91}
{"ticker":"CSFL","date":"2015-04-01","pret":-0.00841,"close":11.9}
{"ticker":"CSFL","date":"2015-04-02","pret":0.01426,"close":12}
{"ticker":"CSFL","date":"2015-04-06","pret":-0.00083,"close":12.05}
{"ticker":"CSFL","date":"2015-04-07","pret":0.00499,"close":11.96}
{"ticker":"CSFL","date":"2015-04-08","pret":-0.00749,"close":12.04}
{"ticker":"CSFL","date":"2015-04-09","pret":0.00915,"close":11.96}
{"ticker":"CSFL","date":"2015-04-10","pret":-0.00249,"close":12.02}
{"ticker":"CSFL","date":"2015-04-13","pret":-0.00416,"close":12.05}
{"ticker":"CSFL","date":"2015-04-14","pret":0.00499,"close":12.03}
{"ticker":"CSFL","date":"2015-04-15","pret":0,"close":12.12}
{"ticker":"CSFL","date":"2015-04-16","pret":0.00496,"close":12.16}
{"ticker":"CSFL","date":"2015-04-17","pret":-0.00413,"close":11.85}
{"ticker":"CSFL","date":"2015-04-20","pret":-0.01167,"close":12.17}
{"ticker":"CSFL","date":"2015-04-21","pret":0.01827,"close":12.13}
{"ticker":"CSFL","date":"2015-04-22","pret":-0.00412,"close":12.2}
{"ticker":"CSFL","date":"2015-04-23","pret":0.01232,"close":12.39}
{"ticker":"CSFL","date":"2015-04-24","pret":0.01217,"close":12.47}
{"ticker":"CSFL","date":"2015-04-27","pret":0.00883,"close":12.26}
{"ticker":"CSFL","date":"2015-04-28","pret":-0.01612,"close":12.45}
{"ticker":"CSFL","date":"2015-04-29","pret":0.0089,"close":12.44}
{"ticker":"CSFL","date":"2015-04-30","pret":-0.00646,"close":12.16}
{"ticker":"CSFL","date":"2015-05-01","pret":-0.01305,"close":12.2}
{"ticker":"CSFL","date":"2015-05-04","pret":-0.00164,"close":12.24}
{"ticker":"CSFL","date":"2015-05-05","pret":0.00328,"close":12.12}
{"ticker":"CSFL","date":"2015-05-06","pret":-0.00328,"close":12.3}
{"ticker":"CSFL","date":"2015-05-07","pret":0.00737,"close":12.48}
{"ticker":"CSFL","date":"2015-05-08","pret":0.03134,"close":12.34}
{"ticker":"CSFL","date":"2015-05-11","pret":-0.02727,"close":12.37}
{"ticker":"CSFL","date":"2015-05-12","pret":-0.00244,"close":12.49}
{"ticker":"CSFL","date":"2015-05-13","pret":0.00973,"close":12.4}
{"ticker":"CSFL","date":"2015-05-14","pret":0.00403,"close":12.57}
{"ticker":"CSFL","date":"2015-05-15","pret":0.0096,"close":12.47}
{"ticker":"CSFL","date":"2015-05-18","pret":-0.01121,"close":12.65}
{"ticker":"CSFL","date":"2015-05-19","pret":0.0128,"close":12.7}
{"ticker":"CSFL","date":"2015-05-20","pret":0.00949,"close":12.78}
{"ticker":"CSFL","date":"2015-05-21","pret":0.00628,"close":12.8}
{"ticker":"CSFL","date":"2015-05-22","pret":0.00312,"close":12.65}
{"ticker":"CSFL","date":"2015-05-26","pret":-0.01969,"close":12.44}
{"ticker":"CSFL","date":"2015-05-27","pret":-0.00558,"close":12.57}
{"ticker":"CSFL","date":"2015-05-28","pret":-0.0008,"close":12.56}
{"ticker":"CSFL","date":"2015-05-29","pret":0.0008,"close":12.39}
{"ticker":"CSFL","date":"2015-06-01","pret":0.0008,"close":12.53}
{"ticker":"CSFL","date":"2015-06-02","pret":-0.004,"close":12.64}
{"ticker":"CSFL","date":"2015-06-03","pret":0.01829,"close":13.01}
{"ticker":"CSFL","date":"2015-06-04","pret":0.01641,"close":13}
{"ticker":"CSFL","date":"2015-06-05","pret":0.01003,"close":13.01}
{"ticker":"CSFL","date":"2015-06-08","pret":0,"close":12.83}
{"ticker":"CSFL","date":"2015-06-09","pret":-0.00925,"close":13}
{"ticker":"CSFL","date":"2015-06-10","pret":0.01842,"close":13.27}
{"ticker":"CSFL","date":"2015-06-11","pret":0.01134,"close":13.1}
{"ticker":"CSFL","date":"2015-06-12","pret":-0.01591,"close":13.1}
{"ticker":"CSFL","date":"2015-06-15","pret":0,"close":13.14}
{"ticker":"CSFL","date":"2015-06-16","pret":0.00533,"close":13.19}
{"ticker":"CSFL","date":"2015-06-17","pret":0.00832,"close":13.19}
{"ticker":"CSFL","date":"2015-06-18","pret":0.00301,"close":13.45}
{"ticker":"CSFL","date":"2015-06-19","pret":0.01492,"close":13.55}
{"ticker":"CSFL","date":"2015-06-22","pret":0.0147,"close":13.72}
{"ticker":"CSFL","date":"2015-06-23","pret":0.00364,"close":13.9}
{"ticker":"CSFL","date":"2015-06-24","pret":0.01084,"close":13.8}
{"ticker":"CSFL","date":"2015-06-25","pret":0.00072,"close":13.88}
{"ticker":"CSFL","date":"2015-06-26","pret":-0.00288,"close":13.77}
{"ticker":"CSFL","date":"2015-06-29","pret":-0.00796,"close":13.52}
{"ticker":"CSFL","date":"2015-06-30","pret":-0.00437,"close":13.51}
{"ticker":"CSFL","date":"2015-07-01","pret":-0.00659,"close":13.63}
{"ticker":"CSFL","date":"2015-07-02","pret":0.0022,"close":13.41}
{"ticker":"CSFL","date":"2015-07-06","pret":-0.01774,"close":13.44}
{"ticker":"CSFL","date":"2015-07-07","pret":0.00074,"close":13.25}
{"ticker":"CSFL","date":"2015-07-08","pret":-0.02185,"close":13.22}
{"ticker":"CSFL","date":"2015-07-09","pret":0.02185,"close":13.4}
{"ticker":"CSFL","date":"2015-07-10","pret":0.0089,"close":13.6}
{"ticker":"CSFL","date":"2015-07-13","pret":0.00882,"close":13.75}
{"ticker":"CSFL","date":"2015-07-14","pret":0.00947,"close":13.79}
{"ticker":"CSFL","date":"2015-07-15","pret":0.00072,"close":13.96}
{"ticker":"CSFL","date":"2015-07-16","pret":0.01439,"close":14.08}
{"ticker":"CSFL","date":"2015-07-17","pret":0.00995,"close":13.9}
{"ticker":"CSFL","date":"2015-07-20","pret":-0.01496,"close":13.86}
{"ticker":"CSFL","date":"2015-07-21","pret":-0.00144,"close":13.9}
{"ticker":"CSFL","date":"2015-07-22","pret":-0.00072,"close":13.99}
{"ticker":"CSFL","date":"2015-07-23","pret":0.00931,"close":13.66}
{"ticker":"CSFL","date":"2015-07-24","pret":-0.03407,"close":13.76}
{"ticker":"CSFL","date":"2015-07-27","pret":0.00808,"close":13.61}
{"ticker":"CSFL","date":"2015-07-28","pret":0.00146,"close":13.64}
{"ticker":"CSFL","date":"2015-07-29","pret":-0.00219,"close":13.8}
{"ticker":"CSFL","date":"2015-07-30","pret":0.01309,"close":13.85}
{"ticker":"CSFL","date":"2015-07-31","pret":0.00433,"close":13.94}
{"ticker":"CSFL","date":"2015-08-03","pret":0.00502,"close":14}
{"ticker":"CSFL","date":"2015-08-04","pret":0.00429,"close":14.09}
{"ticker":"CSFL","date":"2015-08-05","pret":0.01064,"close":14.15}
{"ticker":"CSFL","date":"2015-08-06","pret":0.00211,"close":14}
{"ticker":"CSFL","date":"2015-08-07","pret":-0.01489,"close":13.91}
{"ticker":"CSFL","date":"2015-08-10","pret":-0.00072,"close":14.06}
{"ticker":"CSFL","date":"2015-08-11","pret":-0.00143,"close":13.97}
{"ticker":"CSFL","date":"2015-08-12","pret":-0.00863,"close":13.7}
{"ticker":"CSFL","date":"2015-08-13","pret":-0.01381,"close":13.88}
{"ticker":"CSFL","date":"2015-08-14","pret":0.01237,"close":14.17}
{"ticker":"CSFL","date":"2015-08-17","pret":0.0264,"close":14.25}
{"ticker":"CSFL","date":"2015-08-18","pret":0.00422,"close":14.25}
{"ticker":"CSFL","date":"2015-08-19","pret":-0.00563,"close":14.2}
{"ticker":"CSFL","date":"2015-08-20","pret":-0.00637,"close":14.01}
{"ticker":"CSFL","date":"2015-08-21","pret":-0.0237,"close":14.06}
{"ticker":"CSFL","date":"2015-08-24","pret":-0.0295,"close":13.6}
{"ticker":"CSFL","date":"2015-08-25","pret":0.04465,"close":13.55}
{"ticker":"CSFL","date":"2015-08-26","pret":-0.00718,"close":13.83}
{"ticker":"CSFL","date":"2015-08-27","pret":0.0036,"close":13.63}
{"ticker":"CSFL","date":"2015-08-28","pret":-0.02694,"close":13.59}
{"ticker":"CSFL","date":"2015-08-31","pret":-0.00222,"close":13.82}
{"ticker":"CSFL","date":"2015-09-01","pret":0.00664,"close":13.36}
{"ticker":"CSFL","date":"2015-09-02","pret":-0.00368,"close":13.72}
{"ticker":"CSFL","date":"2015-09-03","pret":0.01899,"close":13.67}
{"ticker":"CSFL","date":"2015-09-04","pret":-0.01678,"close":13.65}
{"ticker":"CSFL","date":"2015-09-08","pret":0.01967,"close":14.12}
{"ticker":"CSFL","date":"2015-09-09","pret":0.02775,"close":14.09}
{"ticker":"CSFL","date":"2015-09-10","pret":-0.00775,"close":14.34}
{"ticker":"CSFL","date":"2015-09-11","pret":0.00915,"close":14.43}
{"ticker":"CSFL","date":"2015-09-14","pret":0.01254,"close":14.27}
{"ticker":"CSFL","date":"2015-09-15","pret":-0.00694,"close":14.55}
{"ticker":"CSFL","date":"2015-09-16","pret":0.02274,"close":14.48}
{"ticker":"CSFL","date":"2015-09-17","pret":-0.01926,"close":14.23}
{"ticker":"CSFL","date":"2015-09-18","pret":-0.02817,"close":14.25}
{"ticker":"CSFL","date":"2015-09-21","pret":0.02469,"close":14.53}
{"ticker":"CSFL","date":"2015-09-22","pret":0.00487,"close":14.62}
{"ticker":"CSFL","date":"2015-09-23","pret":0.01377,"close":14.79}
{"ticker":"CSFL","date":"2015-09-24","pret":0.00546,"close":14.83}
{"ticker":"CSFL","date":"2015-09-25","pret":0.01686,"close":14.49}
{"ticker":"CSFL","date":"2015-09-28","pret":-0.03194,"close":14.55}
{"ticker":"CSFL","date":"2015-09-29","pret":0.00825,"close":14.81}
{"ticker":"CSFL","date":"2015-09-30","pret":0.02369,"close":14.7}
{"ticker":"CSFL","date":"2015-10-01","pret":-0.01415,"close":14.78}
{"ticker":"CSFL","date":"2015-10-02","pret":-0.00272,"close":14.69}
{"ticker":"CSFL","date":"2015-10-05","pret":0.01284,"close":15}
{"ticker":"CSFL","date":"2015-10-06","pret":0.01135,"close":14.97}
{"ticker":"CSFL","date":"2015-10-07","pret":0.0053,"close":14.97}
{"ticker":"CSFL","date":"2015-10-08","pret":-0.01263,"close":14.9}
{"ticker":"CSFL","date":"2015-10-09","pret":0.00267,"close":14.91}
{"ticker":"CSFL","date":"2015-10-12","pret":-0.00267,"close":14.84}
{"ticker":"CSFL","date":"2015-10-13","pret":-0.01008,"close":14.78}
{"ticker":"CSFL","date":"2015-10-14","pret":-0.00068,"close":14.36}
{"ticker":"CSFL","date":"2015-10-15","pret":-0.02395,"close":14.72}
{"ticker":"CSFL","date":"2015-10-16","pret":0.0226,"close":14.69}
{"ticker":"CSFL","date":"2015-10-19","pret":-0.01089,"close":14.59}
{"ticker":"CSFL","date":"2015-10-20","pret":0.00273,"close":14.72}
{"ticker":"CSFL","date":"2015-10-21","pret":0.0068,"close":14.5}
{"ticker":"CSFL","date":"2015-10-22","pret":-0.00885,"close":14.75}
{"ticker":"CSFL","date":"2015-10-23","pret":0.00885,"close":14.74}
{"ticker":"CSFL","date":"2015-10-26","pret":0.00338,"close":14.67}
{"ticker":"CSFL","date":"2015-10-27","pret":-0.01498,"close":14.5}
{"ticker":"CSFL","date":"2015-10-28","pret":-0.00137,"close":15.05}
{"ticker":"CSFL","date":"2015-10-29","pret":0.03177,"close":14.98}
{"ticker":"CSFL","date":"2015-10-30","pret":0,"close":14.58}
{"ticker":"CSFL","date":"2015-11-02","pret":-0.02903,"close":14.85}
{"ticker":"CSFL","date":"2015-11-03","pret":0.01293,"close":14.78}
{"ticker":"CSFL","date":"2015-11-04","pret":0.00472,"close":15}
{"ticker":"CSFL","date":"2015-11-05","pret":0.01138,"close":15.36}
{"ticker":"CSFL","date":"2015-11-06","pret":0.01781,"close":15.45}
{"ticker":"CSFL","date":"2015-11-09","pret":0.01299,"close":15.26}
{"ticker":"CSFL","date":"2015-11-10","pret":-0.01495,"close":15.19}
{"ticker":"CSFL","date":"2015-11-11","pret":-0.00066,"close":15.43}
{"ticker":"CSFL","date":"2015-11-12","pret":0.00783,"close":15.11}
{"ticker":"CSFL","date":"2015-11-13","pret":-0.02302,"close":14.94}
{"ticker":"CSFL","date":"2015-11-16","pret":-0.00936,"close":15.29}
{"ticker":"CSFL","date":"2015-11-17","pret":0.02716,"close":15.5}
{"ticker":"CSFL","date":"2015-11-18","pret":0.01299,"close":15.67}
{"ticker":"CSFL","date":"2015-11-19","pret":0.01282,"close":15.89}
{"ticker":"CSFL","date":"2015-11-20","pret":0.01203,"close":15.98}
{"ticker":"CSFL","date":"2015-11-23","pret":0.0044,"close":16.06}
{"ticker":"CSFL","date":"2015-11-24","pret":0.00562,"close":16.15}
{"ticker":"CSFL","date":"2015-11-25","pret":0.00683,"close":16.06}
{"ticker":"CSFL","date":"2015-11-26"}
{"ticker":"CSFL","date":"2015-11-27","pret":-0.00434,"close":16.09}
{"ticker":"CSFL","date":"2015-11-30","pret":-0.00498,"close":15.94}
{"ticker":"CSFL","date":"2015-12-01","pret":0.00125,"close":16.07}
{"ticker":"CSFL","date":"2015-12-02","pret":0.0056,"close":15.86}
{"ticker":"CSFL","date":"2015-12-03","pret":-0.01374,"close":15.52}
{"ticker":"CSFL","date":"2015-12-04","pret":-0.02162,"close":15.89}
{"ticker":"CSFL","date":"2015-12-07","pret":0.0235,"close":15.65}
{"ticker":"CSFL","date":"2015-12-08","pret":-0.02608,"close":15.55}
{"ticker":"CSFL","date":"2015-12-09","pret":-0.00064,"close":15.11}
{"ticker":"CSFL","date":"2015-12-10","pret":-0.02812,"close":15.32}
{"ticker":"CSFL","date":"2015-12-11","pret":-0.00266,"close":14.96}
{"ticker":"CSFL","date":"2015-12-14","pret":-0.00667,"close":14.99}
{"ticker":"CSFL","date":"2015-12-15","pret":0.01528,"close":15.32}
{"ticker":"CSFL","date":"2015-12-16","pret":0.01764,"close":15.48}
{"ticker":"CSFL","date":"2015-12-17"}
{"ticker":"CSFL","date":"2015-12-18","pret":0.01988,"close":15.46}
{"ticker":"CSFL","date":"2015-12-21","pret":-0.01214,"close":15.38}
{"ticker":"CSFL","date":"2015-12-22","pret":-0.00451,"close":15.4}
{"ticker":"CSFL","date":"2015-12-23","pret":0.00064,"close":15.43}
{"ticker":"CSFL","date":"2015-12-24","pret":0.00129,"close":15.56}
{"ticker":"CSFL","date":"2015-12-28","pret":-0.00258,"close":15.54}
{"ticker":"CSFL","date":"2015-12-29","pret":0.00772,"close":15.91}
{"ticker":"CSFL","date":"2015-12-30","pret":0.0159,"close":15.71}
{"ticker":"CSFL","date":"2015-12-31","pret":-0.00951,"close":15.65}
{"ticker":"CSFL","date":"2016-01-04","pret":-0.01864,"close":15.51}
{"ticker":"CSFL","date":"2016-01-05","pret":0.00647,"close":15.62}
{"ticker":"CSG","date":"2015-01-02","pret":-0.01222,"close":8.29}
{"ticker":"CSG","date":"2015-01-05","pret":0.01222,"close":8.22}
{"ticker":"CSG","date":"2015-01-06","pret":0,"close":8.18}
{"ticker":"CSG","date":"2015-01-07","pret":0.00121,"close":8.21}
{"ticker":"CSG","date":"2015-01-08","pret":0.00121,"close":8.24}
{"ticker":"CSG","date":"2015-01-09","pret":-0.00364,"close":8.15}
{"ticker":"CSG","date":"2015-01-12","pret":-0.0061,"close":8.13}
{"ticker":"CSG","date":"2015-01-13","pret":0.00122,"close":8.35}
{"ticker":"CSG","date":"2015-01-14","pret":0.01215,"close":8.3}
{"ticker":"CSG","date":"2015-01-15","pret":0.00241,"close":8.36}
{"ticker":"CSG","date":"2015-01-16","pret":0.00361,"close":8.49}
{"ticker":"CSG","date":"2015-01-20","pret":0.01549,"close":8.43}
{"ticker":"CSG","date":"2015-01-21","pret":-0.00831,"close":8.47}
{"ticker":"CSG","date":"2015-01-22","pret":0.01303,"close":8.56}
{"ticker":"CSG","date":"2015-01-23","pret":0.00703,"close":8.45}
{"ticker":"CSG","date":"2015-01-26","pret":-0.0153,"close":8.52}
{"ticker":"CSG","date":"2015-01-27","pret":0.00237,"close":8.61}
{"ticker":"CSG","date":"2015-01-28","pret":0.01176,"close":8.46}
{"ticker":"CSG","date":"2015-01-29","pret":-0.01295,"close":8.6}
{"ticker":"CSG","date":"2015-01-30","pret":0.01061,"close":8.45}
{"ticker":"CSG","date":"2015-02-02","pret":-0.00942,"close":8.64}
{"ticker":"CSG","date":"2015-02-03","pret":0.0257,"close":8.82}
{"ticker":"CSG","date":"2015-02-04","pret":0.01147,"close":8.56}
{"ticker":"CSG","date":"2015-02-05","pret":-0.02541,"close":8.72}
{"ticker":"CSG","date":"2015-02-06","pret":0.01969,"close":8.51}
{"ticker":"CSG","date":"2015-02-09","pret":-0.02909,"close":8.42}
{"ticker":"CSG","date":"2015-02-10","pret":-0.00592,"close":8.38}
{"ticker":"CSG","date":"2015-02-11","pret":-0.00476,"close":8.32}
{"ticker":"CSG","date":"2015-02-12","pret":-0.00598,"close":8.43}
{"ticker":"CSG","date":"2015-02-13","pret":0.01193,"close":8.4}
{"ticker":"CSG","date":"2015-02-17","pret":-0.00595,"close":8.38}
{"ticker":"CSG","date":"2015-02-18","pret":-0.00239,"close":8.48}
{"ticker":"CSG","date":"2015-02-19","pret":0.00715,"close":8.37}
{"ticker":"CSG","date":"2015-02-20","pret":-0.00835,"close":8.46}
{"ticker":"CSG","date":"2015-02-23","pret":0.01072,"close":8.49}
{"ticker":"CSG","date":"2015-02-24","pret":0.00473,"close":8.32}
{"ticker":"CSG","date":"2015-02-25","pret":-0.02146,"close":8.3}
{"ticker":"CSG","date":"2015-02-26","pret":0,"close":8.2}
{"ticker":"CSG","date":"2015-02-27","pret":-0.01579,"close":8.19}
{"ticker":"CSG","date":"2015-03-02","pret":0.00122,"close":8.2}
{"ticker":"CSG","date":"2015-03-03","pret":-0.00367,"close":8.15}
{"ticker":"CSG","date":"2015-03-04","pret":-0.00492,"close":8.01}
{"ticker":"CSG","date":"2015-03-05","pret":-0.01241,"close":7.95}
{"ticker":"CSG","date":"2015-03-06","pret":-0.0113,"close":7.72}
{"ticker":"CSG","date":"2015-03-09","pret":-0.02558,"close":7.76}
{"ticker":"CSG","date":"2015-03-10","pret":-0.00259,"close":7.69}
{"ticker":"CSG","date":"2015-03-11","pret":-0.0013,"close":7.64}
{"ticker":"CSG","date":"2015-03-12","pret":0.0013,"close":7.73}
{"ticker":"CSG","date":"2015-03-13","pret":0.00518,"close":7.78}
{"ticker":"CSG","date":"2015-03-16","pret":0.009,"close":7.75}
{"ticker":"CSG","date":"2015-03-17","pret":-0.01289,"close":7.74}
{"ticker":"CSG","date":"2015-03-18","pret":0.00259,"close":7.84}
{"ticker":"CSG","date":"2015-03-19","pret":0.0103,"close":7.81}
{"ticker":"CSG","date":"2015-03-20","pret":0.00256,"close":7.94}
{"ticker":"CSG","date":"2015-03-23","pret":0.01143,"close":7.96}
{"ticker":"CSG","date":"2015-03-24","pret":0.00126,"close":7.96}
{"ticker":"CSG","date":"2015-03-25","pret":0.00378,"close":7.77}
{"ticker":"CSG","date":"2015-03-26","pret":-0.03062,"close":7.75}
{"ticker":"CSG","date":"2015-03-27","pret":0.00259,"close":7.85}
{"ticker":"CSG","date":"2015-03-30","pret":0.01538,"close":7.88}
{"ticker":"CSG","date":"2015-03-31","pret":-0.00255,"close":7.88}
{"ticker":"CSG","date":"2015-04-01","pret":0,"close":7.9}
{"ticker":"CSG","date":"2015-04-02","pret":0.00889,"close":7.92}
{"ticker":"CSG","date":"2015-04-06","pret":-0.00253,"close":7.9}
{"ticker":"CSG","date":"2015-04-07","pret":-0.00254,"close":7.83}
{"ticker":"CSG","date":"2015-04-08","pret":0,"close":7.94}
{"ticker":"CSG","date":"2015-04-09","pret":0.0076,"close":7.77}
{"ticker":"CSG","date":"2015-04-10","pret":-0.00887,"close":7.79}
{"ticker":"CSG","date":"2015-04-13","pret":-0.00638,"close":7.79}
{"ticker":"CSG","date":"2015-04-14","pret":0,"close":7.85}
{"ticker":"CSG","date":"2015-04-15","pret":0.00892,"close":7.81}
{"ticker":"CSG","date":"2015-04-16","pret":-0.01149,"close":7.84}
{"ticker":"CSG","date":"2015-04-17","pret":-0.00128,"close":7.8}
{"ticker":"CSG","date":"2015-04-20","pret":0.00641,"close":7.89}
{"ticker":"CSG","date":"2015-04-21","pret":0.0089,"close":7.86}
{"ticker":"CSG","date":"2015-04-22","pret":-0.00762,"close":7.89}
{"ticker":"CSG","date":"2015-04-23","pret":0.00128,"close":7.82}
{"ticker":"CSG","date":"2015-04-24","pret":-0.00255,"close":7.86}
{"ticker":"CSG","date":"2015-04-27","pret":0.00382,"close":7.8}
{"ticker":"CSG","date":"2015-04-28","pret":-0.01023,"close":7.79}
{"ticker":"CSG","date":"2015-04-29","pret":-0.00774,"close":7.64}
{"ticker":"CSG","date":"2015-04-30","pret":-0.01698,"close":7.5}
{"ticker":"CSG","date":"2015-05-01","pret":-0.01193,"close":7.47}
{"ticker":"CSG","date":"2015-05-04","pret":-0.00401,"close":7.5}
{"ticker":"CSG","date":"2015-05-05","pret":-0.00134,"close":7.33}
{"ticker":"CSG","date":"2015-05-06","pret":-0.02031,"close":7.28}
{"ticker":"CSG","date":"2015-05-07","pret":-0.00549,"close":7.4}
{"ticker":"CSG","date":"2015-05-08","pret":0.0258,"close":7.48}
{"ticker":"CSG","date":"2015-05-11","pret":0,"close":7.4}
{"ticker":"CSG","date":"2015-05-12","pret":-0.01078,"close":7.45}
{"ticker":"CSG","date":"2015-05-13","pret":0.01346,"close":7.38}
{"ticker":"CSG","date":"2015-05-14","pret":-0.01075,"close":7.52}
{"ticker":"CSG","date":"2015-05-15","pret":0.01742,"close":7.63}
{"ticker":"CSG","date":"2015-05-18","pret":0.00794,"close":7.64}
{"ticker":"CSG","date":"2015-05-19","pret":0.00263,"close":7.58}
{"ticker":"CSG","date":"2015-05-20","pret":0,"close":7.58}
{"ticker":"CSG","date":"2015-05-21","pret":-0.00263,"close":7.58}
{"ticker":"CSG","date":"2015-05-22","pret":-0.00132,"close":7.6}
{"ticker":"CSG","date":"2015-05-26","pret":0.00395,"close":7.58}
{"ticker":"CSG","date":"2015-05-27","pret":-0.00792,"close":7.62}
{"ticker":"CSG","date":"2015-05-28","pret":0.0066,"close":7.63}
{"ticker":"CSG","date":"2015-05-29","pret":0.00132,"close":7.62}
{"ticker":"CSG","date":"2015-06-01","pret":0.00131,"close":7.64}
{"ticker":"CSG","date":"2015-06-02","pret":-0.00131,"close":7.71}
{"ticker":"CSG","date":"2015-06-03","pret":0.01046,"close":7.68}
{"ticker":"CSG","date":"2015-06-04","pret":-0.00783,"close":7.71}
{"ticker":"CSG","date":"2015-06-05","pret":0.00131,"close":7.64}
{"ticker":"CSG","date":"2015-06-08","pret":0,"close":7.66}
{"ticker":"CSG","date":"2015-06-09","pret":0.00131,"close":7.65}
{"ticker":"CSG","date":"2015-06-10","pret":0.04474,"close":8.18}
{"ticker":"CSG","date":"2015-06-11","pret":0.02347,"close":8.16}
{"ticker":"CSG","date":"2015-06-12","pret":-0.00735,"close":8.15}
{"ticker":"CSG","date":"2015-06-15","pret":-0.00246,"close":8.15}
{"ticker":"CSG","date":"2015-06-16","pret":0.00492,"close":8.15}
{"ticker":"CSG","date":"2015-06-17","pret":0,"close":8.17}
{"ticker":"CSG","date":"2015-06-18","pret":0.00367,"close":8.21}
{"ticker":"CSG","date":"2015-06-19","pret":0.00244,"close":8.18}
{"ticker":"CSG","date":"2015-06-22","pret":-0.00366,"close":8.16}
{"ticker":"CSG","date":"2015-06-23","pret":-0.00245,"close":8.16}
{"ticker":"CSG","date":"2015-06-24","pret":0.00123,"close":8.17}
{"ticker":"CSG","date":"2015-06-25","pret":-0.00123,"close":8.17}
{"ticker":"CSG","date":"2015-06-26","pret":-0.00369,"close":8.09}
{"ticker":"CSG","date":"2015-06-29","pret":-0.0037,"close":8}
{"ticker":"CSG","date":"2015-06-30","pret":-0.00496,"close":7.95}
{"ticker":"CSG","date":"2015-07-01","pret":-0.05097,"close":7.28}
{"ticker":"CSG","date":"2015-07-02","pret":-0.06201,"close":7.18}
{"ticker":"CSG","date":"2015-07-06","pret":-0.00558,"close":7.28}
{"ticker":"CSG","date":"2015-07-07","pret":0.02076,"close":7.31}
{"ticker":"CSG","date":"2015-07-08","pret":0,"close":7.28}
{"ticker":"CSG","date":"2015-07-09","pret":-0.00137,"close":7.26}
{"ticker":"CSG","date":"2015-07-10","pret":-0.00412,"close":7.29}
{"ticker":"CSG","date":"2015-07-13","pret":0.0055,"close":7.31}
{"ticker":"CSG","date":"2015-07-14","pret":0.00274,"close":7.39}
{"ticker":"CSG","date":"2015-07-15","pret":0.00545,"close":7.55}
{"ticker":"CSG","date":"2015-07-16","pret":0.02681,"close":7.69}
{"ticker":"CSG","date":"2015-07-17","pret":0.01575,"close":7.67}
{"ticker":"CSG","date":"2015-07-20","pret":-0.00261,"close":7.65}
{"ticker":"CSG","date":"2015-07-21","pret":-0.00261,"close":7.62}
{"ticker":"CSG","date":"2015-07-22","pret":-0.00525,"close":7.61}
{"ticker":"CSG","date":"2015-07-23","pret":0.00394,"close":7.41}
{"ticker":"CSG","date":"2015-07-24","pret":-0.03196,"close":7.34}
{"ticker":"CSG","date":"2015-07-27","pret":-0.00815,"close":7.34}
{"ticker":"CSG","date":"2015-07-28","pret":0.00272,"close":7.31}
{"ticker":"CSG","date":"2015-07-29","pret":-0.01094,"close":7.37}
{"ticker":"CSG","date":"2015-07-30","pret":0.00685,"close":7.33}
{"ticker":"CSG","date":"2015-07-31","pret":0,"close":7.42}
{"ticker":"CSG","date":"2015-08-03","pret":0.01357,"close":7.38}
{"ticker":"CSG","date":"2015-08-04","pret":-0.00676,"close":7.39}
{"ticker":"CSG","date":"2015-08-05","pret":0.00676,"close":7.26}
{"ticker":"CSG","date":"2015-08-06","pret":-0.0122,"close":7.19}
{"ticker":"CSG","date":"2015-08-07","pret":-0.02207,"close":7.27}
{"ticker":"CSG","date":"2015-08-10","pret":0.01797,"close":7.26}
{"ticker":"CSG","date":"2015-08-11","pret":-0.0055,"close":7.35}
{"ticker":"CSG","date":"2015-08-12","pret":0.0096,"close":7.36}
{"ticker":"CSG","date":"2015-08-13","pret":-0.00547,"close":7.37}
{"ticker":"CSG","date":"2015-08-14","pret":0.0082,"close":7.42}
{"ticker":"CSG","date":"2015-08-17","pret":0.00948,"close":7.59}
{"ticker":"CSG","date":"2015-08-18","pret":0.01869,"close":7.57}
{"ticker":"CSG","date":"2015-08-19","pret":-0.00664,"close":7.59}
{"ticker":"CSG","date":"2015-08-20","pret":0.00399,"close":7.53}
{"ticker":"CSG","date":"2015-08-21","pret":-0.02145,"close":7.3}
{"ticker":"CSG","date":"2015-08-24","pret":-0.04009,"close":6.93}
{"ticker":"CSG","date":"2015-08-25","pret":-0.00282,"close":6.76}
{"ticker":"CSG","date":"2015-08-26","pret":-0.0287,"close":6.9}
{"ticker":"CSG","date":"2015-08-27","pret":-0.00146,"close":6.93}
{"ticker":"CSG","date":"2015-08-28","pret":0.00871,"close":6.88}
{"ticker":"CSG","date":"2015-08-31","pret":-0.00871,"close":6.77}
{"ticker":"CSG","date":"2015-09-01","pret":-0.02809,"close":6.62}
{"ticker":"CSG","date":"2015-09-02","pret":0,"close":6.69}
{"ticker":"CSG","date":"2015-09-03","pret":0.00299,"close":6.77}
{"ticker":"CSG","date":"2015-09-04","pret":0.00149,"close":6.63}
{"ticker":"CSG","date":"2015-09-08","pret":-0.00149,"close":6.75}
{"ticker":"CSG","date":"2015-09-09","pret":0.01778,"close":6.66}
{"ticker":"CSG","date":"2015-09-10","pret":-0.02528,"close":6.76}
{"ticker":"CSG","date":"2015-09-11","pret":0.01643,"close":6.88}
{"ticker":"CSG","date":"2015-09-14","pret":0.01762,"close":6.76}
{"ticker":"CSG","date":"2015-09-15","pret":-0.01614,"close":6.75}
{"ticker":"CSG","date":"2015-09-16","pret":-0.00296,"close":6.79}
{"ticker":"CSG","date":"2015-09-17","pret":0.00592,"close":6.82}
{"ticker":"CSG","date":"2015-09-18","pret":-0.0074,"close":6.85}
{"ticker":"CSG","date":"2015-09-21","pret":0.01913,"close":6.92}
{"ticker":"CSG","date":"2015-09-22","pret":0.00291,"close":6.87}
{"ticker":"CSG","date":"2015-09-23","pret":0.00145,"close":6.87}
{"ticker":"CSG","date":"2015-09-24","pret":-0.00291,"close":6.83}
{"ticker":"CSG","date":"2015-09-25","pret":-0.00292,"close":6.76}
{"ticker":"CSG","date":"2015-09-28","pret":-0.01916,"close":6.57}
{"ticker":"CSG","date":"2015-09-29","pret":-0.0241,"close":6.52}
{"ticker":"CSG","date":"2015-09-30","pret":0.00608,"close":6.49}
{"ticker":"CSG","date":"2015-10-01","pret":-0.01681,"close":6.47}
{"ticker":"CSG","date":"2015-10-02","pret":-0.00618,"close":6.5}
{"ticker":"CSG","date":"2015-10-05","pret":0.00926,"close":6.71}
{"ticker":"CSG","date":"2015-10-06","pret":0.02727,"close":6.74}
{"ticker":"CSG","date":"2015-10-07","pret":0.01041,"close":6.82}
{"ticker":"CSG","date":"2015-10-08","pret":0.00884,"close":6.89}
{"ticker":"CSG","date":"2015-10-09","pret":0.01021,"close":6.98}
{"ticker":"CSG","date":"2015-10-12","pret":0.01441,"close":7.05}
{"ticker":"CSG","date":"2015-10-13","pret":0.00571,"close":6.98}
{"ticker":"CSG","date":"2015-10-14","pret":-0.00428,"close":6.9}
{"ticker":"CSG","date":"2015-10-15","pret":-0.01294,"close":6.94}
{"ticker":"CSG","date":"2015-10-16","pret":0.01008,"close":6.96}
{"ticker":"CSG","date":"2015-10-19","pret":-0.00719,"close":7.02}
{"ticker":"CSG","date":"2015-10-20","pret":0.01148,"close":7.15}
{"ticker":"CSG","date":"2015-10-21","pret":0.01838,"close":7.16}
{"ticker":"CSG","date":"2015-10-22","pret":0.00698,"close":7.35}
{"ticker":"CSG","date":"2015-10-23","pret":0.02201,"close":7.38}
{"ticker":"CSG","date":"2015-10-26","pret":0.00136,"close":7.29}
{"ticker":"CSG","date":"2015-10-27","pret":-0.01093,"close":7.22}
{"ticker":"CSG","date":"2015-10-28","pret":-0.01105,"close":7.25}
{"ticker":"CSG","date":"2015-10-29","pret":0.00139,"close":7.22}
{"ticker":"CSG","date":"2015-10-30","pret":0,"close":7.08}
{"ticker":"CSG","date":"2015-11-02","pret":-0.0182,"close":7.3}
{"ticker":"CSG","date":"2015-11-03","pret":0.02648,"close":7.3}
{"ticker":"CSG","date":"2015-11-04","pret":0.00412,"close":7.38}
{"ticker":"CSG","date":"2015-11-05","pret":0.0109,"close":7.45}
{"ticker":"CSG","date":"2015-11-06","pret":0,"close":7.16}
{"ticker":"CSG","date":"2015-11-09","pret":-0.03587,"close":7.06}
{"ticker":"CSG","date":"2015-11-10","pret":-0.01272,"close":7.21}
{"ticker":"CSG","date":"2015-11-11","pret":0.02667,"close":7.39}
{"ticker":"CSG","date":"2015-11-12","pret":0.01784,"close":7.18}
{"ticker":"CSG","date":"2015-11-13","pret":-0.01923,"close":7.16}
{"ticker":"CSG","date":"2015-11-16","pret":-0.00696,"close":7.29}
{"ticker":"CSG","date":"2015-11-17","pret":0.01662,"close":7.23}
{"ticker":"CSG","date":"2015-11-18","pret":-0.00413,"close":7.26}
{"ticker":"CSG","date":"2015-11-19","pret":0.00413,"close":7.25}
{"ticker":"CSG","date":"2015-11-20","pret":0.00137,"close":7.27}
{"ticker":"CSG","date":"2015-11-23","pret":-0.00137,"close":7.28}
{"ticker":"CSG","date":"2015-11-24","pret":-0.00551,"close":7.31}
{"ticker":"CSG","date":"2015-11-25","pret":0.00414,"close":7.41}
{"ticker":"CSG","date":"2015-11-26"}
{"ticker":"CSG","date":"2015-11-27","pret":0.01637,"close":7.56}
{"ticker":"CSG","date":"2015-11-30","pret":0.02538,"close":7.52}
{"ticker":"CSG","date":"2015-12-01","pret":-0.00662,"close":7.59}
{"ticker":"CSG","date":"2015-12-02","pret":0.00398,"close":7.4}
{"ticker":"CSG","date":"2015-12-03","pret":-0.01869,"close":7.1}
{"ticker":"CSG","date":"2015-12-04","pret":-0.04268,"close":7.16}
{"ticker":"CSG","date":"2015-12-07","pret":0.00561,"close":7.14}
{"ticker":"CSG","date":"2015-12-08","pret":-0.00561,"close":7.16}
{"ticker":"CSG","date":"2015-12-09","pret":0.00421,"close":7.21}
{"ticker":"CSG","date":"2015-12-10","pret":0.00837,"close":7.17}
{"ticker":"CSG","date":"2015-12-11","pret":-0.01681,"close":7.1}
{"ticker":"CSG","date":"2015-12-14","pret":-0.00425,"close":7.28}
{"ticker":"CSG","date":"2015-12-15","pret":0.0321,"close":7.33}
{"ticker":"CSG","date":"2015-12-16","pret":0.00548,"close":7.48}
{"ticker":"CSG","date":"2015-12-17"}
{"ticker":"CSG","date":"2015-12-18","pret":0.16926,"close":7.94}
{"ticker":"CSG","date":"2015-12-21","pret":-0.08796,"close":7.65}
{"ticker":"CSG","date":"2015-12-22","pret":-0.03982,"close":7.69}
{"ticker":"CSG","date":"2015-12-23","pret":0.00523,"close":7.81}
{"ticker":"CSG","date":"2015-12-24","pret":0.01295,"close":7.84}
{"ticker":"CSG","date":"2015-12-28","pret":0.00769,"close":7.83}
{"ticker":"CSG","date":"2015-12-29","pret":0.0089,"close":7.9}
{"ticker":"CSG","date":"2015-12-30","pret":0,"close":7.76}
{"ticker":"CSG","date":"2015-12-31","pret":-0.01788,"close":7.72}
{"ticker":"CSG","date":"2016-01-04","pret":-0.01036,"close":7.6}
{"ticker":"CSG","date":"2016-01-05","pret":-0.01047,"close":7.6}
{"ticker":"CSGP","date":"2015-01-02","pret":0.00336,"close":180.13}
{"ticker":"CSGP","date":"2015-01-05","pret":-0.03484,"close":176.55}
{"ticker":"CSGP","date":"2015-01-06","pret":-0.00517,"close":175.83}
{"ticker":"CSGP","date":"2015-01-07","pret":-0.00006,"close":176.77}
{"ticker":"CSGP","date":"2015-01-08","pret":0.00546,"close":180.04}
{"ticker":"CSGP","date":"2015-01-09","pret":0.00899,"close":177.2}
{"ticker":"CSGP","date":"2015-01-12","pret":-0.01292,"close":176.94}
{"ticker":"CSGP","date":"2015-01-13","pret":0.00348,"close":175.23}
{"ticker":"CSGP","date":"2015-01-14","pret":-0.03233,"close":174.43}
{"ticker":"CSGP","date":"2015-01-15","pret":0.01438,"close":169.95}
{"ticker":"CSGP","date":"2015-01-16","pret":-0.03511,"close":174.89}
{"ticker":"CSGP","date":"2015-01-20","pret":0.03408,"close":175.86}
{"ticker":"CSGP","date":"2015-01-21","pret":0.0036,"close":177.13}
{"ticker":"CSGP","date":"2015-01-22","pret":0.0133,"close":182.23}
{"ticker":"CSGP","date":"2015-01-23","pret":0.02328,"close":188.05}
{"ticker":"CSGP","date":"2015-01-26","pret":0.0354,"close":187.28}
{"ticker":"CSGP","date":"2015-01-27","pret":-0.02203,"close":186.01}
{"ticker":"CSGP","date":"2015-01-28","pret":0.01591,"close":184.42}
{"ticker":"CSGP","date":"2015-01-29","pret":-0.01543,"close":185.78}
{"ticker":"CSGP","date":"2015-01-30","pret":0.00124,"close":184.51}
{"ticker":"CSGP","date":"2015-02-02","pret":0.00032,"close":186.71}
{"ticker":"CSGP","date":"2015-02-03","pret":0.02162,"close":191.31}
{"ticker":"CSGP","date":"2015-02-04","pret":0.00512,"close":190.73}
{"ticker":"CSGP","date":"2015-02-05","pret":0.01027,"close":195.06}
{"ticker":"CSGP","date":"2015-02-06","pret":0.01588,"close":192.02}
{"ticker":"CSGP","date":"2015-02-09","pret":-0.02162,"close":190.88}
{"ticker":"CSGP","date":"2015-02-10","pret":0.00684,"close":193.04}
{"ticker":"CSGP","date":"2015-02-11","pret":0.00182,"close":195.76}
{"ticker":"CSGP","date":"2015-02-12","pret":0.02656,"close":199.97}
{"ticker":"CSGP","date":"2015-02-13","pret":0.01067,"close":200.54}
{"ticker":"CSGP","date":"2015-02-17","pret":0.00405,"close":187.9}
{"ticker":"CSGP","date":"2015-02-18","pret":-0.07119,"close":185.23}
{"ticker":"CSGP","date":"2015-02-19","pret":-0.01663,"close":188.24}
{"ticker":"CSGP","date":"2015-02-20","pret":0.02032,"close":191.24}
{"ticker":"CSGP","date":"2015-02-23","pret":0.01441,"close":189.25}
{"ticker":"CSGP","date":"2015-02-24","pret":-0.01174,"close":186.85}
{"ticker":"CSGP","date":"2015-02-25","pret":-0.0093,"close":191.76}
{"ticker":"CSGP","date":"2015-02-26","pret":-0.01189,"close":195.85}
{"ticker":"CSGP","date":"2015-02-27","pret":0.06685,"close":199.16}
{"ticker":"CSGP","date":"2015-03-02","pret":-0.00418,"close":198.87}
{"ticker":"CSGP","date":"2015-03-03","pret":0.01545,"close":198.14}
{"ticker":"CSGP","date":"2015-03-04","pret":-0.00914,"close":194.61}
{"ticker":"CSGP","date":"2015-03-05","pret":-0.0143,"close":193.69}
{"ticker":"CSGP","date":"2015-03-06","pret":-0.0064,"close":192.14}
{"ticker":"CSGP","date":"2015-03-09","pret":-0.00571,"close":192.47}
{"ticker":"CSGP","date":"2015-03-10","pret":-0.00648,"close":190.92}
{"ticker":"CSGP","date":"2015-03-11","pret":0.00031,"close":191.03}
{"ticker":"CSGP","date":"2015-03-12","pret":0.00481,"close":192.66}
{"ticker":"CSGP","date":"2015-03-13","pret":0.00396,"close":191.91}
{"ticker":"CSGP","date":"2015-03-16","pret":0.00192,"close":195.5}
{"ticker":"CSGP","date":"2015-03-17","pret":0.00795,"close":194.94}
{"ticker":"CSGP","date":"2015-03-18","pret":-0.00041,"close":195.86}
{"ticker":"CSGP","date":"2015-03-19","pret":0.00687,"close":197.66}
{"ticker":"CSGP","date":"2015-03-20","pret":0.02702,"close":196.78}
{"ticker":"CSGP","date":"2015-03-23","pret":-0.01974,"close":200.62}
{"ticker":"CSGP","date":"2015-03-24","pret":0.01949,"close":195.36}
{"ticker":"CSGP","date":"2015-03-25","pret":-0.02596,"close":188.06}
{"ticker":"CSGP","date":"2015-03-26","pret":-0.04315,"close":189.14}
{"ticker":"CSGP","date":"2015-03-27","pret":0.00595,"close":192.06}
{"ticker":"CSGP","date":"2015-03-30","pret":0.0244,"close":197.64}
{"ticker":"CSGP","date":"2015-03-31","pret":0.01901,"close":197.83}
{"ticker":"CSGP","date":"2015-04-01","pret":0.00395,"close":197.66}
{"ticker":"CSGP","date":"2015-04-02","pret":-0.00086,"close":198.29}
{"ticker":"CSGP","date":"2015-04-06","pret":0.00459,"close":200.06}
{"ticker":"CSGP","date":"2015-04-07","pret":0.00502,"close":197.08}
{"ticker":"CSGP","date":"2015-04-08","pret":-0.01068,"close":196.78}
{"ticker":"CSGP","date":"2015-04-09","pret":-0.00233,"close":200.32}
{"ticker":"CSGP","date":"2015-04-10","pret":0.01681,"close":207.36}
{"ticker":"CSGP","date":"2015-04-13","pret":0.03521,"close":199.59}
{"ticker":"CSGP","date":"2015-04-14","pret":-0.03891,"close":197.64}
{"ticker":"CSGP","date":"2015-04-15","pret":-0.00775,"close":195.45}
{"ticker":"CSGP","date":"2015-04-16","pret":-0.01419,"close":196.2}
{"ticker":"CSGP","date":"2015-04-17","pret":-0.00611,"close":193.36}
{"ticker":"CSGP","date":"2015-04-20","pret":0.00437,"close":196.99}
{"ticker":"CSGP","date":"2015-04-21","pret":0.0135,"close":199.43}
{"ticker":"CSGP","date":"2015-04-22","pret":0.01222,"close":198.86}
{"ticker":"CSGP","date":"2015-04-23","pret":-0.01071,"close":200.72}
{"ticker":"CSGP","date":"2015-04-24","pret":0.02046,"close":199.49}
{"ticker":"CSGP","date":"2015-04-27","pret":-0.00676,"close":200.11}
{"ticker":"CSGP","date":"2015-04-28","pret":-0.0074,"close":200.19}
{"ticker":"CSGP","date":"2015-04-29","pret":-0.00216,"close":200}
{"ticker":"CSGP","date":"2015-04-30","pret":0.05536,"close":204.43}
{"ticker":"CSGP","date":"2015-05-01","pret":-0.01376,"close":204.47}
{"ticker":"CSGP","date":"2015-05-04","pret":-0.01112,"close":202.44}
{"ticker":"CSGP","date":"2015-05-05","pret":-0.01793,"close":199.27}
{"ticker":"CSGP","date":"2015-05-06","pret":-0.00623,"close":197.68}
{"ticker":"CSGP","date":"2015-05-07","pret":-0.01664,"close":198.53}
{"ticker":"CSGP","date":"2015-05-08","pret":0.02103,"close":202.46}
{"ticker":"CSGP","date":"2015-05-11","pret":0.00522,"close":203.34}
{"ticker":"CSGP","date":"2015-05-12","pret":-0.0001,"close":205.97}
{"ticker":"CSGP","date":"2015-05-13","pret":0.02756,"close":205.18}
{"ticker":"CSGP","date":"2015-05-14","pret":-0.00449,"close":209.65}
{"ticker":"CSGP","date":"2015-05-15","pret":0.01093,"close":211.66}
{"ticker":"CSGP","date":"2015-05-18","pret":0.01407,"close":213.13}
{"ticker":"CSGP","date":"2015-05-19","pret":0.00565,"close":214.2}
{"ticker":"CSGP","date":"2015-05-20","pret":0.00818,"close":210.29}
{"ticker":"CSGP","date":"2015-05-21","pret":-0.0259,"close":212.47}
{"ticker":"CSGP","date":"2015-05-22","pret":0.00809,"close":209.63}
{"ticker":"CSGP","date":"2015-05-26","pret":-0.00718,"close":208.38}
{"ticker":"CSGP","date":"2015-05-27","pret":-0.00311,"close":210.45}
{"ticker":"CSGP","date":"2015-05-28","pret":0.00573,"close":211.98}
{"ticker":"CSGP","date":"2015-05-29","pret":0.00698,"close":208.91}
{"ticker":"CSGP","date":"2015-06-01","pret":-0.01036,"close":206.59}
{"ticker":"CSGP","date":"2015-06-02","pret":-0.01614,"close":205.96}
{"ticker":"CSGP","date":"2015-06-03","pret":-0.00443,"close":207.69}
{"ticker":"CSGP","date":"2015-06-04","pret":0.00956,"close":205.83}
{"ticker":"CSGP","date":"2015-06-05","pret":-0.00834,"close":210.15}
{"ticker":"CSGP","date":"2015-06-08","pret":0.02596,"close":205.85}
{"ticker":"CSGP","date":"2015-06-09","pret":-0.02762,"close":201.31}
{"ticker":"CSGP","date":"2015-06-10","pret":-0.01292,"close":205.75}
{"ticker":"CSGP","date":"2015-06-11","pret":0.0205,"close":204.18}
{"ticker":"CSGP","date":"2015-06-12","pret":-0.01636,"close":206.34}
{"ticker":"CSGP","date":"2015-06-15","pret":0.01014,"close":204.89}
{"ticker":"CSGP","date":"2015-06-16","pret":-0.00283,"close":207.27}
{"ticker":"CSGP","date":"2015-06-17","pret":0.01354,"close":206.3}
{"ticker":"CSGP","date":"2015-06-18","pret":-0.00333,"close":208.4}
{"ticker":"CSGP","date":"2015-06-19","pret":0.01336,"close":206.99}
{"ticker":"CSGP","date":"2015-06-22","pret":-0.00488,"close":208.32}
{"ticker":"CSGP","date":"2015-06-23","pret":0.00163,"close":205.8}
{"ticker":"CSGP","date":"2015-06-24","pret":-0.0169,"close":203.5}
{"ticker":"CSGP","date":"2015-06-25","pret":-0.00861,"close":206.34}
{"ticker":"CSGP","date":"2015-06-26","pret":0.01598,"close":206.06}
{"ticker":"CSGP","date":"2015-06-29","pret":-0.0126,"close":201.52}
{"ticker":"CSGP","date":"2015-06-30","pret":-0.00885,"close":201.26}
{"ticker":"CSGP","date":"2015-07-01","pret":0.00394,"close":201.31}
{"ticker":"CSGP","date":"2015-07-02","pret":-0.00979,"close":202.46}
{"ticker":"CSGP","date":"2015-07-06","pret":0.00303,"close":202.8}
{"ticker":"CSGP","date":"2015-07-07","pret":0.00346,"close":204.46}
{"ticker":"CSGP","date":"2015-07-08","pret":-0.00079,"close":200.36}
{"ticker":"CSGP","date":"2015-07-09","pret":0.0004,"close":203.77}
{"ticker":"CSGP","date":"2015-07-10","pret":0.02053,"close":208.12}
{"ticker":"CSGP","date":"2015-07-13","pret":0.01159,"close":207.89}
{"ticker":"CSGP","date":"2015-07-14","pret":-0.00585,"close":206.11}
{"ticker":"CSGP","date":"2015-07-15","pret":-0.00588,"close":210.41}
{"ticker":"CSGP","date":"2015-07-16","pret":0.01993,"close":215.23}
{"ticker":"CSGP","date":"2015-07-17","pret":0.02065,"close":216.45}
{"ticker":"CSGP","date":"2015-07-20","pret":0.00764,"close":217.05}
{"ticker":"CSGP","date":"2015-07-21","pret":0.00276,"close":218.43}
{"ticker":"CSGP","date":"2015-07-22","pret":-0.00378,"close":213.76}
{"ticker":"CSGP","date":"2015-07-23","pret":-0.01347,"close":214}
{"ticker":"CSGP","date":"2015-07-24","pret":0.0042,"close":214.83}
{"ticker":"CSGP","date":"2015-07-27","pret":-0.00875,"close":209.52}
{"ticker":"CSGP","date":"2015-07-28","pret":-0.01082,"close":211.36}
{"ticker":"CSGP","date":"2015-07-29","pret":-0.00076,"close":212.85}
{"ticker":"CSGP","date":"2015-07-30","pret":0.01688,"close":207.49}
{"ticker":"CSGP","date":"2015-07-31","pret":-0.0296,"close":201.29}
{"ticker":"CSGP","date":"2015-08-03","pret":-0.03184,"close":197.27}
{"ticker":"CSGP","date":"2015-08-04","pret":-0.01968,"close":195.87}
{"ticker":"CSGP","date":"2015-08-05","pret":-0.00396,"close":197.95}
{"ticker":"CSGP","date":"2015-08-06","pret":0.01043,"close":194.55}
{"ticker":"CSGP","date":"2015-08-07","pret":-0.02267,"close":196.91}
{"ticker":"CSGP","date":"2015-08-10","pret":0.01954,"close":200.28}
{"ticker":"CSGP","date":"2015-08-11","pret":0.00935,"close":198.56}
{"ticker":"CSGP","date":"2015-08-12","pret":-0.01356,"close":196.51}
{"ticker":"CSGP","date":"2015-08-13","pret":-0.00917,"close":195.46}
{"ticker":"CSGP","date":"2015-08-14","pret":0.00051,"close":195.58}
{"ticker":"CSGP","date":"2015-08-17","pret":-0.00359,"close":196.16}
{"ticker":"CSGP","date":"2015-08-18","pret":0.00548,"close":193.68}
{"ticker":"CSGP","date":"2015-08-19","pret":-0.01352,"close":192.14}
{"ticker":"CSGP","date":"2015-08-20","pret":-0.01114,"close":188.1}
{"ticker":"CSGP","date":"2015-08-21","pret":-0.02636,"close":181.61}
{"ticker":"CSGP","date":"2015-08-24","pret":-0.08296,"close":170}
{"ticker":"CSGP","date":"2015-08-25","pret":0.01995,"close":170.74}
{"ticker":"CSGP","date":"2015-08-26","pret":0.004,"close":175.24}
{"ticker":"CSGP","date":"2015-08-27","pret":0.00987,"close":179.41}
{"ticker":"CSGP","date":"2015-08-28","pret":0.01017,"close":181.38}
{"ticker":"CSGP","date":"2015-08-31","pret":0.00746,"close":177.04}
{"ticker":"CSGP","date":"2015-09-01","pret":-0.03632,"close":171.38}
{"ticker":"CSGP","date":"2015-09-02","pret":-0.00623,"close":174.58}
{"ticker":"CSGP","date":"2015-09-03","pret":0.01363,"close":178.18}
{"ticker":"CSGP","date":"2015-09-04","pret":0.00547,"close":174.8}
{"ticker":"CSGP","date":"2015-09-08","pret":0.00899,"close":179.43}
{"ticker":"CSGP","date":"2015-09-09","pret":0.02017,"close":177.39}
{"ticker":"CSGP","date":"2015-09-10","pret":-0.02282,"close":177.98}
{"ticker":"CSGP","date":"2015-09-11","pret":-0.01226,"close":179.24}
{"ticker":"CSGP","date":"2015-09-14","pret":0.02477,"close":177.13}
{"ticker":"CSGP","date":"2015-09-15","pret":-0.01279,"close":179.61}
{"ticker":"CSGP","date":"2015-09-16","pret":0.01596,"close":179.94}
{"ticker":"CSGP","date":"2015-09-17","pret":0.00017,"close":181.01}
{"ticker":"CSGP","date":"2015-09-18","pret":-0.00579,"close":176.66}
{"ticker":"CSGP","date":"2015-09-21","pret":-0.00667,"close":178.56}
{"ticker":"CSGP","date":"2015-09-22","pret":-0.01052,"close":175.88}
{"ticker":"CSGP","date":"2015-09-23","pret":0.00108,"close":174.93}
{"ticker":"CSGP","date":"2015-09-24","pret":-0.01776,"close":171.77}
{"ticker":"CSGP","date":"2015-09-25","pret":0.00363,"close":171.24}
{"ticker":"CSGP","date":"2015-09-28","pret":-0.01766,"close":166.26}
{"ticker":"CSGP","date":"2015-09-29","pret":-0.0254,"close":164.53}
{"ticker":"CSGP","date":"2015-09-30","pret":-0.00289,"close":173.06}
{"ticker":"CSGP","date":"2015-10-01","pret":0.04843,"close":170.07}
{"ticker":"CSGP","date":"2015-10-02","pret":-0.0346,"close":175.24}
{"ticker":"CSGP","date":"2015-10-05","pret":0.04806,"close":179.73}
{"ticker":"CSGP","date":"2015-10-06","pret":0.02203,"close":181.81}
{"ticker":"CSGP","date":"2015-10-07","pret":0.01502,"close":185.72}
{"ticker":"CSGP","date":"2015-10-08","pret":0.01184,"close":188.63}
{"ticker":"CSGP","date":"2015-10-09","pret":0.01898,"close":187.69}
{"ticker":"CSGP","date":"2015-10-12","pret":-0.00664,"close":187.57}
{"ticker":"CSGP","date":"2015-10-13","pret":-0.00476,"close":184.54}
{"ticker":"CSGP","date":"2015-10-14","pret":-0.01104,"close":182.52}
{"ticker":"CSGP","date":"2015-10-15","pret":-0.00614,"close":185.5}
{"ticker":"CSGP","date":"2015-10-16","pret":0.00895,"close":184.81}
{"ticker":"CSGP","date":"2015-10-19","pret":-0.00607,"close":185.85}
{"ticker":"CSGP","date":"2015-10-20","pret":0.00946,"close":183.12}
{"ticker":"CSGP","date":"2015-10-21","pret":-0.01115,"close":182.45}
{"ticker":"CSGP","date":"2015-10-22","pret":0.00272,"close":186.71}
{"ticker":"CSGP","date":"2015-10-23","pret":0.02514,"close":190.87}
{"ticker":"CSGP","date":"2015-10-26","pret":0.01126,"close":190.6}
{"ticker":"CSGP","date":"2015-10-27","pret":-0.00215,"close":191.18}
{"ticker":"CSGP","date":"2015-10-28","pret":0.00037,"close":192.27}
{"ticker":"CSGP","date":"2015-10-29","pret":0.0082,"close":202.68}
{"ticker":"CSGP","date":"2015-10-30","pret":0.04906,"close":203.07}
{"ticker":"CSGP","date":"2015-11-02","pret":0.01015,"close":203.71}
{"ticker":"CSGP","date":"2015-11-03","pret":-0.00521,"close":201.22}
{"ticker":"CSGP","date":"2015-11-04","pret":-0.0037,"close":203.52}
{"ticker":"CSGP","date":"2015-11-05","pret":0.00764,"close":204.5}
{"ticker":"CSGP","date":"2015-11-06","pret":-0.00472,"close":204.09}
{"ticker":"CSGP","date":"2015-11-09","pret":0.00315,"close":203.56}
{"ticker":"CSGP","date":"2015-11-10","pret":-0.00281,"close":204.34}
{"ticker":"CSGP","date":"2015-11-11","pret":0.01083,"close":204.67}
{"ticker":"CSGP","date":"2015-11-12","pret":-0.00587,"close":204.17}
{"ticker":"CSGP","date":"2015-11-13","pret":-0.00551,"close":199.82}
{"ticker":"CSGP","date":"2015-11-16","pret":-0.02018,"close":201.61}
{"ticker":"CSGP","date":"2015-11-17","pret":0.01538,"close":202.49}
{"ticker":"CSGP","date":"2015-11-18","pret":0.0047,"close":207.89}
{"ticker":"CSGP","date":"2015-11-19","pret":0.03165,"close":205}
{"ticker":"CSGP","date":"2015-11-20","pret":-0.01852,"close":204.55}
{"ticker":"CSGP","date":"2015-11-23","pret":-0.00698,"close":205.27}
{"ticker":"CSGP","date":"2015-11-24","pret":0.00489,"close":209.54}
{"ticker":"CSGP","date":"2015-11-25","pret":0.0241,"close":208.94}
{"ticker":"CSGP","date":"2015-11-26"}
{"ticker":"CSGP","date":"2015-11-27","pret":-0.00162,"close":210}
{"ticker":"CSGP","date":"2015-11-30","pret":-0.00081,"close":209.24}
{"ticker":"CSGP","date":"2015-12-01","pret":0.00029,"close":209.42}
{"ticker":"CSGP","date":"2015-12-02","pret":0.00286,"close":208.24}
{"ticker":"CSGP","date":"2015-12-03","pret":-0.00358,"close":204.76}
{"ticker":"CSGP","date":"2015-12-04","pret":-0.02387,"close":209.05}
{"ticker":"CSGP","date":"2015-12-07","pret":0.01866,"close":206.81}
{"ticker":"CSGP","date":"2015-12-08","pret":-0.01655,"close":206.55}
{"ticker":"CSGP","date":"2015-12-09","pret":0.00254,"close":206.3}
{"ticker":"CSGP","date":"2015-12-10","pret":0,"close":207.58}
{"ticker":"CSGP","date":"2015-12-11","pret":-0.00097,"close":202.55}
{"ticker":"CSGP","date":"2015-12-14","pret":-0.01152,"close":203.59}
{"ticker":"CSGP","date":"2015-12-15","pret":0.00976,"close":202.75}
{"ticker":"CSGP","date":"2015-12-16","pret":-0.00578,"close":207.98}
{"ticker":"CSGP","date":"2015-12-17"}
{"ticker":"CSGP","date":"2015-12-18","pret":0.0105,"close":203.67}
{"ticker":"CSGP","date":"2015-12-21","pret":-0.00253,"close":204.37}
{"ticker":"CSGP","date":"2015-12-22","pret":-0.01581,"close":201.74}
{"ticker":"CSGP","date":"2015-12-23","pret":0.00538,"close":202.62}
{"ticker":"CSGP","date":"2015-12-24","pret":-0.00074,"close":207.73}
{"ticker":"CSGP","date":"2015-12-28","pret":0.0224,"close":209.57}
{"ticker":"CSGP","date":"2015-12-29","pret":0.01249,"close":210.42}
{"ticker":"CSGP","date":"2015-12-30","pret":0.00328,"close":207.44}
{"ticker":"CSGP","date":"2015-12-31","pret":-0.01973,"close":206.69}
{"ticker":"CSGP","date":"2016-01-04","pret":-0.01697,"close":197.54}
{"ticker":"CSGP","date":"2016-01-05","pret":-0.02571,"close":199.73}
{"ticker":"CSGS","date":"2015-01-02","pret":-0.0079,"close":24.46}
{"ticker":"CSGS","date":"2015-01-05","pret":-0.04003,"close":23.93}
{"ticker":"CSGS","date":"2015-01-06","pret":-0.01245,"close":23.87}
{"ticker":"CSGS","date":"2015-01-07","pret":0.0025,"close":24.3}
{"ticker":"CSGS","date":"2015-01-08","pret":0.02103,"close":24.53}
{"ticker":"CSGS","date":"2015-01-09","pret":0.00041,"close":24.8}
{"ticker":"CSGS","date":"2015-01-12","pret":0.01739,"close":25.03}
{"ticker":"CSGS","date":"2015-01-13","pret":0.01314,"close":25.36}
{"ticker":"CSGS","date":"2015-01-14","pret":-0.00396,"close":25.32}
{"ticker":"CSGS","date":"2015-01-15","pret":0.01263,"close":25.13}
{"ticker":"CSGS","date":"2015-01-16","pret":-0.01581,"close":25.37}
{"ticker":"CSGS","date":"2015-01-20","pret":0.02207,"close":25.39}
{"ticker":"CSGS","date":"2015-01-21","pret":-0.00822,"close":24.7}
{"ticker":"CSGS","date":"2015-01-22","pret":-0.02185,"close":24.82}
{"ticker":"CSGS","date":"2015-01-23","pret":-0.00726,"close":25.32}
{"ticker":"CSGS","date":"2015-01-26","pret":0.02477,"close":25.34}
{"ticker":"CSGS","date":"2015-01-27","pret":-0.00912,"close":25.33}
{"ticker":"CSGS","date":"2015-01-28","pret":0.0158,"close":25.07}
{"ticker":"CSGS","date":"2015-01-29","pret":-0.01541,"close":25.27}
{"ticker":"CSGS","date":"2015-01-30","pret":-0.00279,"close":24.52}
{"ticker":"CSGS","date":"2015-02-02","pret":-0.01569,"close":24.91}
{"ticker":"CSGS","date":"2015-02-03","pret":0.01808,"close":25.31}
{"ticker":"CSGS","date":"2015-02-04","pret":0.01541,"close":27.09}
{"ticker":"CSGS","date":"2015-02-05","pret":0.08312,"close":28.99}
{"ticker":"CSGS","date":"2015-02-06","pret":0.04274,"close":29.51}
{"ticker":"CSGS","date":"2015-02-09","pret":0.01578,"close":29.7}
{"ticker":"CSGS","date":"2015-02-10","pret":0.01554,"close":29.76}
{"ticker":"CSGS","date":"2015-02-11","pret":-0.00336,"close":29.99}
{"ticker":"CSGS","date":"2015-02-12","pret":0.0127,"close":30.38}
{"ticker":"CSGS","date":"2015-02-13","pret":0.01221,"close":30.35}
{"ticker":"CSGS","date":"2015-02-17","pret":0,"close":30.02}
{"ticker":"CSGS","date":"2015-02-18","pret":-0.01954,"close":29.95}
{"ticker":"CSGS","date":"2015-02-19","pret":0.00334,"close":30.12}
{"ticker":"CSGS","date":"2015-02-20","pret":0.00067,"close":30.41}
{"ticker":"CSGS","date":"2015-02-23","pret":0.01422,"close":30.54}
{"ticker":"CSGS","date":"2015-02-24","pret":-0.00263,"close":30.6}
{"ticker":"CSGS","date":"2015-02-25","pret":0.00591,"close":30.4}
{"ticker":"CSGS","date":"2015-02-26","pret":-0.01185,"close":30.58}
{"ticker":"CSGS","date":"2015-02-27","pret":0.00331,"close":29.91}
{"ticker":"CSGS","date":"2015-03-02","pret":-0.01732,"close":29.97}
{"ticker":"CSGS","date":"2015-03-03","pret":0.00101,"close":29.65}
{"ticker":"CSGS","date":"2015-03-04","pret":-0.00302,"close":30.16}
{"ticker":"CSGS","date":"2015-03-05","pret":0.01801,"close":30.1}
{"ticker":"CSGS","date":"2015-03-06","pret":-0.00597,"close":30.18}
{"ticker":"CSGS","date":"2015-03-09","pret":-0.00333,"close":29.81}
{"ticker":"CSGS","date":"2015-03-10","pret":-0.01615,"close":29.36}
{"ticker":"CSGS","date":"2015-03-11","pret":-0.00715,"close":29.18}
{"ticker":"CSGS","date":"2015-03-12","pret":0.00375,"close":29.63}
{"ticker":"CSGS","date":"2015-03-13","pret":0.01083,"close":29.28}
{"ticker":"CSGS","date":"2015-03-16","pret":-0.01287,"close":29.54}
{"ticker":"CSGS","date":"2015-03-17","pret":0.00442,"close":29.47}
{"ticker":"CSGS","date":"2015-03-18","pret":-0.00102,"close":29.67}
{"ticker":"CSGS","date":"2015-03-19","pret":0.0017,"close":30}
{"ticker":"CSGS","date":"2015-03-20","pret":0.02744,"close":30.21}
{"ticker":"CSGS","date":"2015-03-23","pret":-0.00099,"close":30.28}
{"ticker":"CSGS","date":"2015-03-24","pret":0.00165,"close":30.29}
{"ticker":"CSGS","date":"2015-03-25","pret":-0.00132,"close":29.79}
{"ticker":"CSGS","date":"2015-03-26","pret":-0.01497,"close":29.79}
{"ticker":"CSGS","date":"2015-03-27","pret":0.00067,"close":29.94}
{"ticker":"CSGS","date":"2015-03-30","pret":0.00867,"close":30.19}
{"ticker":"CSGS","date":"2015-03-31","pret":0.00199,"close":30.39}
{"ticker":"CSGS","date":"2015-04-01","pret":0.0076,"close":30.59}
{"ticker":"CSGS","date":"2015-04-02","pret":0.00819,"close":30.66}
{"ticker":"CSGS","date":"2015-04-06","pret":-0.00327,"close":30.66}
{"ticker":"CSGS","date":"2015-04-07","pret":0.0049,"close":30.53}
{"ticker":"CSGS","date":"2015-04-08","pret":-0.00359,"close":30.57}
{"ticker":"CSGS","date":"2015-04-09","pret":0.00033,"close":30.35}
{"ticker":"CSGS","date":"2015-04-10","pret":-0.00131,"close":30.63}
{"ticker":"CSGS","date":"2015-04-13","pret":0.00294,"close":30.72}
{"ticker":"CSGS","date":"2015-04-14","pret":0.00326,"close":30.85}
{"ticker":"CSGS","date":"2015-04-15","pret":0.00648,"close":30.63}
{"ticker":"CSGS","date":"2015-04-16","pret":-0.01072,"close":30.36}
{"ticker":"CSGS","date":"2015-04-17","pret":-0.01646,"close":29.98}
{"ticker":"CSGS","date":"2015-04-20","pret":-0.001,"close":30.14}
{"ticker":"CSGS","date":"2015-04-21","pret":0.0053,"close":30.13}
{"ticker":"CSGS","date":"2015-04-22","pret":-0.00464,"close":29.98}
{"ticker":"CSGS","date":"2015-04-23","pret":-0.00533,"close":29.87}
{"ticker":"CSGS","date":"2015-04-24","pret":-0.00134,"close":29.82}
{"ticker":"CSGS","date":"2015-04-27","pret":-0.00268,"close":29.64}
{"ticker":"CSGS","date":"2015-04-28","pret":-0.0074,"close":30.16}
{"ticker":"CSGS","date":"2015-04-29","pret":0.01674,"close":29.93}
{"ticker":"CSGS","date":"2015-04-30","pret":-0.01102,"close":29.12}
{"ticker":"CSGS","date":"2015-05-01","pret":-0.02104,"close":29.3}
{"ticker":"CSGS","date":"2015-05-04","pret":0.00103,"close":28.99}
{"ticker":"CSGS","date":"2015-05-05","pret":-0.00274,"close":29.1}
{"ticker":"CSGS","date":"2015-05-06","pret":0.0048,"close":29.95}
{"ticker":"CSGS","date":"2015-05-07","pret":0.02164,"close":30.39}
{"ticker":"CSGS","date":"2015-05-08","pret":0.02804,"close":30.57}
{"ticker":"CSGS","date":"2015-05-11","pret":-0.00784,"close":30.5}
{"ticker":"CSGS","date":"2015-05-12","pret":-0.00889,"close":30.35}
{"ticker":"CSGS","date":"2015-05-13","pret":0.00528,"close":30.12}
{"ticker":"CSGS","date":"2015-05-14","pret":-0.00495,"close":30.5}
{"ticker":"CSGS","date":"2015-05-15","pret":0.0079,"close":30.14}
{"ticker":"CSGS","date":"2015-05-18","pret":-0.00989,"close":30.51}
{"ticker":"CSGS","date":"2015-05-19","pret":0.00858,"close":30.88}
{"ticker":"CSGS","date":"2015-05-20","pret":0.01565,"close":30.93}
{"ticker":"CSGS","date":"2015-05-21","pret":0.00097,"close":30.81}
{"ticker":"CSGS","date":"2015-05-22","pret":-0.00421,"close":30.03}
{"ticker":"CSGS","date":"2015-05-26","pret":-0.0253,"close":29.75}
{"ticker":"CSGS","date":"2015-05-27","pret":-0.00701,"close":30.48}
{"ticker":"CSGS","date":"2015-05-28","pret":0.02188,"close":31.12}
{"ticker":"CSGS","date":"2015-05-29","pret":0.01626,"close":31.19}
{"ticker":"CSGS","date":"2015-06-01","pret":0.01091,"close":32.08}
{"ticker":"CSGS","date":"2015-06-02","pret":0.02115,"close":31.92}
{"ticker":"CSGS","date":"2015-06-03","pret":-0.00031,"close":32.54}
{"ticker":"CSGS","date":"2015-06-04","pret":0.0152,"close":32.25}
{"ticker":"CSGS","date":"2015-06-05","pret":-0.0127,"close":32.57}
{"ticker":"CSGS","date":"2015-06-08","pret":0.01147,"close":31.66}
{"ticker":"CSGS","date":"2015-06-09","pret":-0.02654,"close":31.58}
{"ticker":"CSGS","date":"2015-06-10","pret":0.00474,"close":32.15}
{"ticker":"CSGS","date":"2015-06-11","pret":0.01283,"close":32.16}
{"ticker":"CSGS","date":"2015-06-12","pret":-0.0053,"close":31.99}
{"ticker":"CSGS","date":"2015-06-15","pret":-0.00156,"close":31.59}
{"ticker":"CSGS","date":"2015-06-16","pret":-0.01387,"close":31.77}
{"ticker":"CSGS","date":"2015-06-17","pret":0.0123,"close":31.38}
{"ticker":"CSGS","date":"2015-06-18","pret":-0.01517,"close":31.58}
{"ticker":"CSGS","date":"2015-06-19","pret":0.00571,"close":31.62}
{"ticker":"CSGS","date":"2015-06-22","pret":0.00221,"close":31.58}
{"ticker":"CSGS","date":"2015-06-23","pret":-0.00126,"close":31.95}
{"ticker":"CSGS","date":"2015-06-24","pret":0.00944,"close":31.81}
{"ticker":"CSGS","date":"2015-06-25","pret":-0.00157,"close":32.06}
{"ticker":"CSGS","date":"2015-06-26","pret":0.00594,"close":32.18}
{"ticker":"CSGS","date":"2015-06-29","pret":0.00156,"close":31.58}
{"ticker":"CSGS","date":"2015-06-30","pret":-0.01285,"close":31.66}
{"ticker":"CSGS","date":"2015-07-01","pret":0.00566,"close":32.14}
{"ticker":"CSGS","date":"2015-07-02","pret":0.0075,"close":31.79}
{"ticker":"CSGS","date":"2015-07-06","pret":-0.01886,"close":31.62}
{"ticker":"CSGS","date":"2015-07-07","pret":0.00285,"close":31.3}
{"ticker":"CSGS","date":"2015-07-08","pret":-0.01081,"close":30.71}
{"ticker":"CSGS","date":"2015-07-09","pret":-0.00674,"close":31.5}
{"ticker":"CSGS","date":"2015-07-10","pret":0.0226,"close":31.66}
{"ticker":"CSGS","date":"2015-07-13","pret":0.00032,"close":31.64}
{"ticker":"CSGS","date":"2015-07-14","pret":-0.0041,"close":31.87}
{"ticker":"CSGS","date":"2015-07-15","pret":0.00536,"close":31.55}
{"ticker":"CSGS","date":"2015-07-16","pret":-0.00346,"close":31.94}
{"ticker":"CSGS","date":"2015-07-17","pret":0.00848,"close":31.6}
{"ticker":"CSGS","date":"2015-07-20","pret":-0.01354,"close":31.42}
{"ticker":"CSGS","date":"2015-07-21","pret":-0.00413,"close":31.19}
{"ticker":"CSGS","date":"2015-07-22","pret":-0.00863,"close":31.51}
{"ticker":"CSGS","date":"2015-07-23","pret":0.01054,"close":30.92}
{"ticker":"CSGS","date":"2015-07-24","pret":-0.01989,"close":30.52}
{"ticker":"CSGS","date":"2015-07-27","pret":-0.01535,"close":30.45}
{"ticker":"CSGS","date":"2015-07-28","pret":0.00427,"close":30.47}
{"ticker":"CSGS","date":"2015-07-29","pret":-0.00493,"close":30.74}
{"ticker":"CSGS","date":"2015-07-30","pret":0.00754,"close":30.91}
{"ticker":"CSGS","date":"2015-07-31","pret":0.01105,"close":31.1}
{"ticker":"CSGS","date":"2015-08-03","pret":0.00226,"close":30.72}
{"ticker":"CSGS","date":"2015-08-04","pret":-0.0094,"close":30.58}
{"ticker":"CSGS","date":"2015-08-05","pret":-0.0013,"close":30.69}
{"ticker":"CSGS","date":"2015-08-06","pret":0.01005,"close":32.67}
{"ticker":"CSGS","date":"2015-08-07","pret":-0.04285,"close":31.85}
{"ticker":"CSGS","date":"2015-08-10","pret":0.07399,"close":31.99}
{"ticker":"CSGS","date":"2015-08-11","pret":-0.00439,"close":31.7}
{"ticker":"CSGS","date":"2015-08-12","pret":-0.0082,"close":31.71}
{"ticker":"CSGS","date":"2015-08-13","pret":0.00348,"close":31.55}
{"ticker":"CSGS","date":"2015-08-14","pret":-0.0076,"close":31.91}
{"ticker":"CSGS","date":"2015-08-17","pret":0.01013,"close":32.28}
{"ticker":"CSGS","date":"2015-08-18","pret":0.01376,"close":32.06}
{"ticker":"CSGS","date":"2015-08-19","pret":-0.00936,"close":31.84}
{"ticker":"CSGS","date":"2015-08-20","pret":-0.00629,"close":31.44}
{"ticker":"CSGS","date":"2015-08-21","pret":-0.0233,"close":31.06}
{"ticker":"CSGS","date":"2015-08-24","pret":-0.03818,"close":30.4}
{"ticker":"CSGS","date":"2015-08-25","pret":0.04397,"close":29.99}
{"ticker":"CSGS","date":"2015-08-26","pret":-0.02142,"close":30.03}
{"ticker":"CSGS","date":"2015-08-27","pret":-0.01088,"close":30.46}
{"ticker":"CSGS","date":"2015-08-28","pret":0.00496,"close":31.14}
{"ticker":"CSGS","date":"2015-08-31","pret":0.0238,"close":30.91}
{"ticker":"CSGS","date":"2015-09-01","pret":-0.01886,"close":30.18}
{"ticker":"CSGS","date":"2015-09-02","pret":0.00098,"close":30.47}
{"ticker":"CSGS","date":"2015-09-03","pret":0.00098,"close":30.59}
{"ticker":"CSGS","date":"2015-09-04","pret":-0.01253,"close":29.64}
{"ticker":"CSGS","date":"2015-09-08","pret":-0.00733,"close":30.04}
{"ticker":"CSGS","date":"2015-09-09","pret":0.00666,"close":29.74}
{"ticker":"CSGS","date":"2015-09-10","pret":-0.01371,"close":29.82}
{"ticker":"CSGS","date":"2015-09-11","pret":-0.00202,"close":29.98}
{"ticker":"CSGS","date":"2015-09-14","pret":0.01373,"close":29.89}
{"ticker":"CSGS","date":"2015-09-15","pret":-0.00367,"close":30.32}
{"ticker":"CSGS","date":"2015-09-16","pret":0.01162,"close":30.61}
{"ticker":"CSGS","date":"2015-09-17","pret":0.00854,"close":30.87}
{"ticker":"CSGS","date":"2015-09-18","pret":0,"close":30.42}
{"ticker":"CSGS","date":"2015-09-21","pret":0.00327,"close":30.83}
{"ticker":"CSGS","date":"2015-09-22","pret":-0.00359,"close":30.4}
{"ticker":"CSGS","date":"2015-09-23","pret":-0.00229,"close":30.41}
{"ticker":"CSGS","date":"2015-09-24","pret":-0.00824,"close":30.31}
{"ticker":"CSGS","date":"2015-09-25","pret":0.01086,"close":30.63}
{"ticker":"CSGS","date":"2015-09-28","pret":-0.00098,"close":30.4}
{"ticker":"CSGS","date":"2015-09-29","pret":-0.00262,"close":30.25}
{"ticker":"CSGS","date":"2015-09-30","pret":0.00066,"close":30.8}
{"ticker":"CSGS","date":"2015-10-01","pret":0.00915,"close":31.1}
{"ticker":"CSGS","date":"2015-10-02","pret":0.00227,"close":31.21}
{"ticker":"CSGS","date":"2015-10-05","pret":0.01864,"close":31.57}
{"ticker":"CSGS","date":"2015-10-06","pret":0.0054,"close":31.78}
{"ticker":"CSGS","date":"2015-10-07","pret":0.0082,"close":31.79}
{"ticker":"CSGS","date":"2015-10-08","pret":-0.00252,"close":31.95}
{"ticker":"CSGS","date":"2015-10-09","pret":0.00878,"close":32.25}
{"ticker":"CSGS","date":"2015-10-12","pret":0.00654,"close":32.58}
{"ticker":"CSGS","date":"2015-10-13","pret":0.00772,"close":31.92}
{"ticker":"CSGS","date":"2015-10-14","pret":-0.01895,"close":31.63}
{"ticker":"CSGS","date":"2015-10-15","pret":-0.00377,"close":32.01}
{"ticker":"CSGS","date":"2015-10-16","pret":0.00753,"close":32}
{"ticker":"CSGS","date":"2015-10-19","pret":0,"close":32.55}
{"ticker":"CSGS","date":"2015-10-20","pret":0.01489,"close":32.21}
{"ticker":"CSGS","date":"2015-10-21","pret":-0.00649,"close":31.91}
{"ticker":"CSGS","date":"2015-10-22","pret":-0.00809,"close":32.67}
{"ticker":"CSGS","date":"2015-10-23","pret":0.02712,"close":32.88}
{"ticker":"CSGS","date":"2015-10-26","pret":-0.00061,"close":32.7}
{"ticker":"CSGS","date":"2015-10-27","pret":-0.0107,"close":32.43}
{"ticker":"CSGS","date":"2015-10-28","pret":-0.00031,"close":33.55}
{"ticker":"CSGS","date":"2015-10-29","pret":0.02761,"close":33.57}
{"ticker":"CSGS","date":"2015-10-30","pret":0.00388,"close":33.52}
{"ticker":"CSGS","date":"2015-11-02","pret":-0.00179,"close":33.77}
{"ticker":"CSGS","date":"2015-11-03","pret":0.00833,"close":34.06}
{"ticker":"CSGS","date":"2015-11-04","pret":0.00708,"close":33.67}
{"ticker":"CSGS","date":"2015-11-05","pret":-0.00531,"close":37.93}
{"ticker":"CSGS","date":"2015-11-06","pret":0.10459,"close":37.05}
{"ticker":"CSGS","date":"2015-11-09","pret":-0.01664,"close":37.21}
{"ticker":"CSGS","date":"2015-11-10","pret":-0.00081,"close":37.11}
{"ticker":"CSGS","date":"2015-11-11","pret":0.00648,"close":35.78}
{"ticker":"CSGS","date":"2015-11-12","pret":-0.05051,"close":35.19}
{"ticker":"CSGS","date":"2015-11-13","pret":-0.00996,"close":35.42}
{"ticker":"CSGS","date":"2015-11-16","pret":0.00996,"close":35.62}
{"ticker":"CSGS","date":"2015-11-17","pret":-0.00967,"close":35.62}
{"ticker":"CSGS","date":"2015-11-18","pret":0.02037,"close":35.56}
{"ticker":"CSGS","date":"2015-11-19","pret":-0.00646,"close":35.29}
{"ticker":"CSGS","date":"2015-11-20","pret":-0.00226,"close":35.53}
{"ticker":"CSGS","date":"2015-11-23","pret":0.00648,"close":35.74}
{"ticker":"CSGS","date":"2015-11-24","pret":-0.0045,"close":35.85}
{"ticker":"CSGS","date":"2015-11-25","pret":0.00954,"close":35.78}
{"ticker":"CSGS","date":"2015-11-26"}
{"ticker":"CSGS","date":"2015-11-27","pret":-0.00168,"close":35.99}
{"ticker":"CSGS","date":"2015-11-30","pret":0.00586,"close":35.73}
{"ticker":"CSGS","date":"2015-12-01","pret":-0.00195,"close":35.75}
{"ticker":"CSGS","date":"2015-12-02","pret":-0.00615,"close":35.61}
{"ticker":"CSGS","date":"2015-12-03","pret":0.0028,"close":35.21}
{"ticker":"CSGS","date":"2015-12-04","pret":-0.01578,"close":35.51}
{"ticker":"CSGS","date":"2015-12-07","pret":0.00877,"close":35.16}
{"ticker":"CSGS","date":"2015-12-08","pret":-0.01991,"close":34.51}
{"ticker":"CSGS","date":"2015-12-09","pret":-0.00952,"close":34.42}
{"ticker":"CSGS","date":"2015-12-10","pret":0.00116,"close":34.47}
{"ticker":"CSGS","date":"2015-12-11","pret":-0.01695,"close":34.17}
{"ticker":"CSGS","date":"2015-12-14","pret":0.00997,"close":34.72}
{"ticker":"CSGS","date":"2015-12-15","pret":0.01419,"close":35.46}
{"ticker":"CSGS","date":"2015-12-16","pret":0.0278,"close":35.39}
{"ticker":"CSGS","date":"2015-12-17"}
{"ticker":"CSGS","date":"2015-12-18","pret":-0.04696,"close":33.87}
{"ticker":"CSGS","date":"2015-12-21","pret":0.00029,"close":34.64}
{"ticker":"CSGS","date":"2015-12-22","pret":0.01858,"close":34.85}
{"ticker":"CSGS","date":"2015-12-23","pret":0.00945,"close":35.71}
{"ticker":"CSGS","date":"2015-12-24","pret":0.01807,"close":35.93}
{"ticker":"CSGS","date":"2015-12-28","pret":0.0028,"close":35.82}
{"ticker":"CSGS","date":"2015-12-29","pret":0.00362,"close":36.38}
{"ticker":"CSGS","date":"2015-12-30","pret":0.00941,"close":36.03}
{"ticker":"CSGS","date":"2015-12-31","pret":-0.00886,"close":35.98}
{"ticker":"CSGS","date":"2016-01-04","pret":-0.01682,"close":34.93}
{"ticker":"CSGS","date":"2016-01-05","pret":-0.00994,"close":34.91}
{"ticker":"CSH","date":"2015-01-02","pret":-0.01185,"close":22.06}
{"ticker":"CSH","date":"2015-01-05","pret":-0.03413,"close":21.37}
{"ticker":"CSH","date":"2015-01-06","pret":-0.02451,"close":20.77}
{"ticker":"CSH","date":"2015-01-07","pret":-0.01986,"close":20.56}
{"ticker":"CSH","date":"2015-01-08","pret":-0.01686,"close":20.7}
{"ticker":"CSH","date":"2015-01-09","pret":0.00581,"close":20.58}
{"ticker":"CSH","date":"2015-01-12","pret":-0.00727,"close":20.48}
{"ticker":"CSH","date":"2015-01-13","pret":0.00243,"close":21.02}
{"ticker":"CSH","date":"2015-01-14","pret":0.01254,"close":20.93}
{"ticker":"CSH","date":"2015-01-15","pret":0.00669,"close":20.97}
{"ticker":"CSH","date":"2015-01-16","pret":-0.00429,"close":21.36}
{"ticker":"CSH","date":"2015-01-20","pret":0.02735,"close":21.44}
{"ticker":"CSH","date":"2015-01-21","pret":-0.007,"close":21.15}
{"ticker":"CSH","date":"2015-01-22","pret":-0.00658,"close":21.77}
{"ticker":"CSH","date":"2015-01-23","pret":0.0256,"close":21.82}
{"ticker":"CSH","date":"2015-01-26","pret":-0.00046,"close":21.78}
{"ticker":"CSH","date":"2015-01-27","pret":-0.01203,"close":21.19}
{"ticker":"CSH","date":"2015-01-28","pret":-0.01974,"close":19.64}
{"ticker":"CSH","date":"2015-01-29","pret":-0.06369,"close":20.75}
{"ticker":"CSH","date":"2015-01-30","pret":0.02201,"close":20.8}
{"ticker":"CSH","date":"2015-02-02","pret":0.02781,"close":20.97}
{"ticker":"CSH","date":"2015-02-03","pret":0.01528,"close":20.74}
{"ticker":"CSH","date":"2015-02-04","pret":-0.03129,"close":20.82}
{"ticker":"CSH","date":"2015-02-05","pret":0.01937,"close":21.41}
{"ticker":"CSH","date":"2015-02-06","pret":0.03023,"close":21.92}
{"ticker":"CSH","date":"2015-02-09","pret":0.00972,"close":21.37}
{"ticker":"CSH","date":"2015-02-10","pret":-0.01159,"close":20.82}
{"ticker":"CSH","date":"2015-02-11","pret":-0.03222,"close":20.3}
{"ticker":"CSH","date":"2015-02-12","pret":-0.01994,"close":20.84}
{"ticker":"CSH","date":"2015-02-13","pret":0.02522,"close":20.53}
{"ticker":"CSH","date":"2015-02-17","pret":-0.01399,"close":20.95}
{"ticker":"CSH","date":"2015-02-18","pret":0.01351,"close":20.87}
{"ticker":"CSH","date":"2015-02-19","pret":-0.00336,"close":20.72}
{"ticker":"CSH","date":"2015-02-20","pret":0.01385,"close":21.62}
{"ticker":"CSH","date":"2015-02-23","pret":0.02851,"close":21.65}
{"ticker":"CSH","date":"2015-02-24","pret":-0.00231,"close":21.51}
{"ticker":"CSH","date":"2015-02-25","pret":-0.00928,"close":21.51}
{"ticker":"CSH","date":"2015-02-26","pret":0.00093,"close":21.55}
{"ticker":"CSH","date":"2015-02-27","pret":0.00418,"close":21.58}
{"ticker":"CSH","date":"2015-03-02","pret":0.0037,"close":21.49}
{"ticker":"CSH","date":"2015-03-03","pret":-0.00649,"close":21.95}
{"ticker":"CSH","date":"2015-03-04","pret":0.01523,"close":21.63}
{"ticker":"CSH","date":"2015-03-05","pret":-0.00874,"close":21.96}
{"ticker":"CSH","date":"2015-03-06","pret":0.00782,"close":23.2}
{"ticker":"CSH","date":"2015-03-09","pret":0.06394,"close":23.91}
{"ticker":"CSH","date":"2015-03-10","pret":0.01917,"close":23.53}
{"ticker":"CSH","date":"2015-03-11","pret":-0.0072,"close":24.06}
{"ticker":"CSH","date":"2015-03-12","pret":0.03055,"close":24.59}
{"ticker":"CSH","date":"2015-03-13","pret":0.01107,"close":24.93}
{"ticker":"CSH","date":"2015-03-16","pret":0.02217,"close":25.11}
{"ticker":"CSH","date":"2015-03-17","pret":-0.0028,"close":25.35}
{"ticker":"CSH","date":"2015-03-18","pret":0.01074,"close":25.6}
{"ticker":"CSH","date":"2015-03-19","pret":0.00827,"close":25.66}
{"ticker":"CSH","date":"2015-03-20","pret":0.01248,"close":25.49}
{"ticker":"CSH","date":"2015-03-23","pret":-0.01326,"close":25.87}
{"ticker":"CSH","date":"2015-03-24","pret":0.01713,"close":25.97}
{"ticker":"CSH","date":"2015-03-25","pret":0.0027,"close":24.96}
{"ticker":"CSH","date":"2015-03-26","pret":-0.05052,"close":23.91}
{"ticker":"CSH","date":"2015-03-27","pret":-0.03209,"close":23.16}
{"ticker":"CSH","date":"2015-03-30","pret":-0.02455,"close":22.78}
{"ticker":"CSH","date":"2015-03-31","pret":-0.03089,"close":23.3}
{"ticker":"CSH","date":"2015-04-01","pret":0.03132,"close":22.87}
{"ticker":"CSH","date":"2015-04-02","pret":-0.01946,"close":23.58}
{"ticker":"CSH","date":"2015-04-06","pret":0.02245,"close":24.05}
{"ticker":"CSH","date":"2015-04-07","pret":0.0253,"close":24.53}
{"ticker":"CSH","date":"2015-04-08","pret":0.0206,"close":24.83}
{"ticker":"CSH","date":"2015-04-09","pret":0.01256,"close":25.16}
{"ticker":"CSH","date":"2015-04-10","pret":0.01717,"close":25.41}
{"ticker":"CSH","date":"2015-04-13","pret":0.00434,"close":25.68}
{"ticker":"CSH","date":"2015-04-14","pret":0.0137,"close":25.71}
{"ticker":"CSH","date":"2015-04-15","pret":0.00155,"close":26.73}
{"ticker":"CSH","date":"2015-04-16","pret":0.03846,"close":26.48}
{"ticker":"CSH","date":"2015-04-17","pret":-0.01771,"close":25.9}
{"ticker":"CSH","date":"2015-04-20","pret":-0.01147,"close":26.59}
{"ticker":"CSH","date":"2015-04-21","pret":0.00499,"close":25.62}
{"ticker":"CSH","date":"2015-04-22","pret":-0.01971,"close":25.96}
{"ticker":"CSH","date":"2015-04-23","pret":0.0101,"close":25.97}
{"ticker":"CSH","date":"2015-04-24","pret":0.00463,"close":25.94}
{"ticker":"CSH","date":"2015-04-27","pret":0.00154,"close":25.98}
{"ticker":"CSH","date":"2015-04-28","pret":-0.00192,"close":25.97}
{"ticker":"CSH","date":"2015-04-29","pret":-0.00424,"close":25.69}
{"ticker":"CSH","date":"2015-04-30","pret":-0.01049,"close":25.92}
{"ticker":"CSH","date":"2015-05-01","pret":0.03303,"close":26.7}
{"ticker":"CSH","date":"2015-05-04","pret":0.00753,"close":26.85}
{"ticker":"CSH","date":"2015-05-05","pret":0.00822,"close":27.01}
{"ticker":"CSH","date":"2015-05-06","pret":0.00999,"close":27.24}
{"ticker":"CSH","date":"2015-05-07","pret":0.00368,"close":27.28}
{"ticker":"CSH","date":"2015-05-08","pret":0.01094,"close":27.72}
{"ticker":"CSH","date":"2015-05-11","pret":0.00615,"close":27.34}
{"ticker":"CSH","date":"2015-05-12","pret":-0.01563,"close":27.65}
{"ticker":"CSH","date":"2015-05-13","pret":0.01491,"close":27.64}
{"ticker":"CSH","date":"2015-05-14","pret":0.00683,"close":28.25}
{"ticker":"CSH","date":"2015-05-15","pret":0.01459,"close":28.44}
{"ticker":"CSH","date":"2015-05-18","pret":0.00493,"close":28.55}
{"ticker":"CSH","date":"2015-05-19","pret":0.00246,"close":27.89}
{"ticker":"CSH","date":"2015-05-20","pret":-0.02126,"close":27.75}
{"ticker":"CSH","date":"2015-05-21","pret":-0.00972,"close":27.76}
{"ticker":"CSH","date":"2015-05-22","pret":0.00145,"close":27.68}
{"ticker":"CSH","date":"2015-05-26","pret":-0.00543,"close":26.63}
{"ticker":"CSH","date":"2015-05-27","pret":-0.03398,"close":26.82}
{"ticker":"CSH","date":"2015-05-28","pret":0.00711,"close":26.79}
{"ticker":"CSH","date":"2015-05-29","pret":0.00149,"close":26.88}
{"ticker":"CSH","date":"2015-06-01","pret":0.00186,"close":26.4}
{"ticker":"CSH","date":"2015-06-02","pret":-0.02294,"close":26.5}
{"ticker":"CSH","date":"2015-06-03","pret":0.00909,"close":26.72}
{"ticker":"CSH","date":"2015-06-04","pret":0.00451,"close":26.61}
{"ticker":"CSH","date":"2015-06-05","pret":-0.00113,"close":26.83}
{"ticker":"CSH","date":"2015-06-08","pret":0.00599,"close":26.75}
{"ticker":"CSH","date":"2015-06-09","pret":-0.00037,"close":26.38}
{"ticker":"CSH","date":"2015-06-10","pret":-0.01165,"close":26.63}
{"ticker":"CSH","date":"2015-06-11","pret":0.0079,"close":26.3}
{"ticker":"CSH","date":"2015-06-12","pret":-0.02237,"close":26.59}
{"ticker":"CSH","date":"2015-06-15","pret":0.0122,"close":26.54}
{"ticker":"CSH","date":"2015-06-16","pret":0.00604,"close":26.27}
{"ticker":"CSH","date":"2015-06-17","pret":-0.00377,"close":26.35}
{"ticker":"CSH","date":"2015-06-18","pret":-0.00303,"close":26.75}
{"ticker":"CSH","date":"2015-06-19","pret":0.01355,"close":26.82}
{"ticker":"CSH","date":"2015-06-22","pret":0.00968,"close":27.69}
{"ticker":"CSH","date":"2015-06-23","pret":0.0274,"close":27.65}
{"ticker":"CSH","date":"2015-06-24","pret":-0.00614,"close":27.69}
{"ticker":"CSH","date":"2015-06-25","pret":0.0047,"close":27.33}
{"ticker":"CSH","date":"2015-06-26","pret":-0.01235,"close":27.2}
{"ticker":"CSH","date":"2015-06-29","pret":-0.01287,"close":26.18}
{"ticker":"CSH","date":"2015-06-30","pret":-0.02511,"close":26.19}
{"ticker":"CSH","date":"2015-07-01","pret":0.0019,"close":26.15}
{"ticker":"CSH","date":"2015-07-02","pret":-0.00646,"close":26.17}
{"ticker":"CSH","date":"2015-07-06","pret":-0.01035,"close":26.35}
{"ticker":"CSH","date":"2015-07-07","pret":0.01453,"close":26.28}
{"ticker":"CSH","date":"2015-07-08","pret":-0.00839,"close":25.77}
{"ticker":"CSH","date":"2015-07-09","pret":-0.00307,"close":26.04}
{"ticker":"CSH","date":"2015-07-10","pret":-0.00578,"close":26.57}
{"ticker":"CSH","date":"2015-07-13","pret":0.02856,"close":26.85}
{"ticker":"CSH","date":"2015-07-14","pret":0.00562,"close":27.28}
{"ticker":"CSH","date":"2015-07-15","pret":0.01886,"close":27.78}
{"ticker":"CSH","date":"2015-07-16","pret":0.02174,"close":27.8}
{"ticker":"CSH","date":"2015-07-17","pret":-0.00359,"close":27.79}
{"ticker":"CSH","date":"2015-07-20","pret":0.00144,"close":27.87}
{"ticker":"CSH","date":"2015-07-21","pret":0.00144,"close":27.88}
{"ticker":"CSH","date":"2015-07-22","pret":-0.00792,"close":27.69}
{"ticker":"CSH","date":"2015-07-23","pret":0.00253,"close":27.12}
{"ticker":"CSH","date":"2015-07-24","pret":-0.0252,"close":26.56}
{"ticker":"CSH","date":"2015-07-27","pret":-0.02585,"close":26.49}
{"ticker":"CSH","date":"2015-07-28","pret":0.01132,"close":26.69}
{"ticker":"CSH","date":"2015-07-29","pret":0.00524,"close":27.34}
{"ticker":"CSH","date":"2015-07-30","pret":0.01445,"close":26.76}
{"ticker":"CSH","date":"2015-07-31","pret":-0.01483,"close":27.73}
{"ticker":"CSH","date":"2015-08-03","pret":0.03594,"close":27.12}
{"ticker":"CSH","date":"2015-08-04","pret":-0.02332,"close":27.42}
{"ticker":"CSH","date":"2015-08-05","pret":0.01609,"close":26.68}
{"ticker":"CSH","date":"2015-08-06","pret":-0.03283,"close":26}
{"ticker":"CSH","date":"2015-08-07","pret":-0.02891,"close":25.9}
{"ticker":"CSH","date":"2015-08-10","pret":0.00462,"close":26.35}
{"ticker":"CSH","date":"2015-08-11","pret":-0.00771,"close":25.49}
{"ticker":"CSH","date":"2015-08-12","pret":-0.00116,"close":25.09}
{"ticker":"CSH","date":"2015-08-13","pret":-0.0283,"close":24.96}
{"ticker":"CSH","date":"2015-08-14","pret":-0.0068,"close":25.07}
{"ticker":"CSH","date":"2015-08-17","pret":0.00321,"close":25.22}
{"ticker":"CSH","date":"2015-08-18","pret":0.00916,"close":25.1}
{"ticker":"CSH","date":"2015-08-19","pret":-0.01197,"close":24.6}
{"ticker":"CSH","date":"2015-08-20","pret":-0.01659,"close":24.94}
{"ticker":"CSH","date":"2015-08-21","pret":0.00163,"close":25.57}
{"ticker":"CSH","date":"2015-08-24","pret":-0.01065,"close":25.04}
{"ticker":"CSH","date":"2015-08-25","pret":0.05643,"close":24.41}
{"ticker":"CSH","date":"2015-08-26","pret":-0.03122,"close":24.04}
{"ticker":"CSH","date":"2015-08-27","pret":-0.02892,"close":25.58}
{"ticker":"CSH","date":"2015-08-28","pret":0.05272,"close":25.99}
{"ticker":"CSH","date":"2015-08-31","pret":0.01787,"close":27.6}
{"ticker":"CSH","date":"2015-09-01","pret":0.0437,"close":26.49}
{"ticker":"CSH","date":"2015-09-02","pret":-0.01149,"close":27.33}
{"ticker":"CSH","date":"2015-09-03","pret":0.0214,"close":27.35}
{"ticker":"CSH","date":"2015-09-04","pret":-0.01804,"close":26.94}
{"ticker":"CSH","date":"2015-09-08","pret":0.01585,"close":27.6}
{"ticker":"CSH","date":"2015-09-09","pret":0.02135,"close":26.91}
{"ticker":"CSH","date":"2015-09-10","pret":-0.03795,"close":26.83}
{"ticker":"CSH","date":"2015-09-11","pret":-0.00672,"close":26.6}
{"ticker":"CSH","date":"2015-09-14","pret":-0.00225,"close":27.29}
{"ticker":"CSH","date":"2015-09-15","pret":0.02666,"close":27.85}
{"ticker":"CSH","date":"2015-09-16","pret":0.01918,"close":27.59}
{"ticker":"CSH","date":"2015-09-17","pret":-0.01226,"close":27.95}
{"ticker":"CSH","date":"2015-09-18","pret":0.0029,"close":28.11}
{"ticker":"CSH","date":"2015-09-21","pret":0.02324,"close":28.87}
{"ticker":"CSH","date":"2015-09-22","pret":0.01055,"close":28.52}
{"ticker":"CSH","date":"2015-09-23","pret":0.0007,"close":28.03}
{"ticker":"CSH","date":"2015-09-24","pret":-0.02227,"close":28.19}
{"ticker":"CSH","date":"2015-09-25","pret":0.01806,"close":28.48}
{"ticker":"CSH","date":"2015-09-28","pret":-0.00634,"close":27.92}
{"ticker":"CSH","date":"2015-09-29","pret":-0.0103,"close":27.74}
{"ticker":"CSH","date":"2015-09-30","pret":-0.00143,"close":27.97}
{"ticker":"CSH","date":"2015-10-01","pret":0.00107,"close":27.15}
{"ticker":"CSH","date":"2015-10-02","pret":-0.03784,"close":26.45}
{"ticker":"CSH","date":"2015-10-05","pret":-0.01044,"close":27.83}
{"ticker":"CSH","date":"2015-10-06","pret":0.04254,"close":28.47}
{"ticker":"CSH","date":"2015-10-07","pret":0.02237,"close":29}
{"ticker":"CSH","date":"2015-10-08","pret":0.01637,"close":29.17}
{"ticker":"CSH","date":"2015-10-09","pret":0.0086,"close":29.24}
{"ticker":"CSH","date":"2015-10-12","pret":0,"close":28.99}
{"ticker":"CSH","date":"2015-10-13","pret":-0.00894,"close":29.38}
{"ticker":"CSH","date":"2015-10-14","pret":0.03497,"close":29.37}
{"ticker":"CSH","date":"2015-10-15","pret":-0.01107,"close":29.97}
{"ticker":"CSH","date":"2015-10-16","pret":0.01207,"close":29.77}
{"ticker":"CSH","date":"2015-10-19","pret":-0.01275,"close":29.67}
{"ticker":"CSH","date":"2015-10-20","pret":0.00606,"close":29.45}
{"ticker":"CSH","date":"2015-10-21","pret":-0.02721,"close":28.36}
{"ticker":"CSH","date":"2015-10-22","pret":-0.01284,"close":28.1}
{"ticker":"CSH","date":"2015-10-23","pret":-0.00701,"close":28.68}
{"ticker":"CSH","date":"2015-10-26","pret":0.00771,"close":29.58}
{"ticker":"CSH","date":"2015-10-27","pret":0.02788,"close":29.51}
{"ticker":"CSH","date":"2015-10-28","pret":0.00136,"close":31.07}
{"ticker":"CSH","date":"2015-10-29","pret":0.05474,"close":33.56}
{"ticker":"CSH","date":"2015-10-30","pret":0.08192,"close":34.53}
{"ticker":"CSH","date":"2015-11-02","pret":0.02511,"close":34.76}
{"ticker":"CSH","date":"2015-11-03","pret":0.00345,"close":34.55}
{"ticker":"CSH","date":"2015-11-04","pret":-0.00519,"close":33.91}
{"ticker":"CSH","date":"2015-11-05","pret":-0.02279,"close":33.49}
{"ticker":"CSH","date":"2015-11-06","pret":-0.01159,"close":34.89}
{"ticker":"CSH","date":"2015-11-09","pret":0.03928,"close":34.06}
{"ticker":"CSH","date":"2015-11-10","pret":-0.02268,"close":33.57}
{"ticker":"CSH","date":"2015-11-11","pret":-0.01064,"close":32.67}
{"ticker":"CSH","date":"2015-11-12","pret":-0.03539,"close":31.84}
{"ticker":"CSH","date":"2015-11-13","pret":-0.02147,"close":31.05}
{"ticker":"CSH","date":"2015-11-16","pret":-0.0284,"close":31.23}
{"ticker":"CSH","date":"2015-11-17","pret":0.01222,"close":31.73}
{"ticker":"CSH","date":"2015-11-18","pret":0.0168,"close":32.29}
{"ticker":"CSH","date":"2015-11-19","pret":0.01094,"close":31.7}
{"ticker":"CSH","date":"2015-11-20","pret":-0.00906,"close":32.2}
{"ticker":"CSH","date":"2015-11-23","pret":0.00626,"close":32.85}
{"ticker":"CSH","date":"2015-11-24","pret":0.02098,"close":32.94}
{"ticker":"CSH","date":"2015-11-25","pret":0.00639,"close":33.36}
{"ticker":"CSH","date":"2015-11-26"}
{"ticker":"CSH","date":"2015-11-27","pret":0.01266,"close":33.18}
{"ticker":"CSH","date":"2015-11-30","pret":-0.00511,"close":33.75}
{"ticker":"CSH","date":"2015-12-01","pret":0.02086,"close":33.61}
{"ticker":"CSH","date":"2015-12-02","pret":-0.01008,"close":32.72}
{"ticker":"CSH","date":"2015-12-03","pret":-0.01955,"close":32.31}
{"ticker":"CSH","date":"2015-12-04","pret":-0.01963,"close":32.36}
{"ticker":"CSH","date":"2015-12-07","pret":-0.00155,"close":32.37}
{"ticker":"CSH","date":"2015-12-08","pret":-0.00311,"close":32.34}
{"ticker":"CSH","date":"2015-12-09","pret":0.00373,"close":31.95}
{"ticker":"CSH","date":"2015-12-10","pret":-0.01028,"close":31.88}
{"ticker":"CSH","date":"2015-12-11","pret":-0.01962,"close":30.37}
{"ticker":"CSH","date":"2015-12-14","pret":-0.03181,"close":29.86}
{"ticker":"CSH","date":"2015-12-15","pret":-0.00894,"close":30.02}
{"ticker":"CSH","date":"2015-12-16","pret":0.001,"close":30.31}
{"ticker":"CSH","date":"2015-12-17"}
{"ticker":"CSH","date":"2015-12-18","pret":-0.00835,"close":29.33}
{"ticker":"CSH","date":"2015-12-21","pret":-0.00977,"close":30.43}
{"ticker":"CSH","date":"2015-12-22","pret":0.03296,"close":30.74}
{"ticker":"CSH","date":"2015-12-23","pret":0.01302,"close":31.29}
{"ticker":"CSH","date":"2015-12-24","pret":0.00869,"close":31.68}
{"ticker":"CSH","date":"2015-12-28","pret":0.0102,"close":30.8}
{"ticker":"CSH","date":"2015-12-29","pret":-0.01567,"close":30.53}
{"ticker":"CSH","date":"2015-12-30","pret":-0.01723,"close":29.8}
{"ticker":"CSH","date":"2015-12-31","pret":-0.0249,"close":29.95}
{"ticker":"CSH","date":"2016-01-04","pret":-0.00946,"close":28.94}
{"ticker":"CSH","date":"2016-01-05","pret":-0.01711,"close":28.51}
{"ticker":"CSII","date":"2015-01-02","pret":0.03256,"close":29.56}
{"ticker":"CSII","date":"2015-01-05","pret":-0.02678,"close":29.14}
{"ticker":"CSII","date":"2015-01-06","pret":-0.00034,"close":28.01}
{"ticker":"CSII","date":"2015-01-07","pret":-0.04476,"close":28.24}
{"ticker":"CSII","date":"2015-01-08","pret":0.01199,"close":28.17}
{"ticker":"CSII","date":"2015-01-09","pret":-0.01377,"close":28.55}
{"ticker":"CSII","date":"2015-01-12","pret":0.01936,"close":28.95}
{"ticker":"CSII","date":"2015-01-13","pret":0.01797,"close":29.52}
{"ticker":"CSII","date":"2015-01-14","pret":-0.00068,"close":29.55}
{"ticker":"CSII","date":"2015-01-15","pret":0.01733,"close":28.56}
{"ticker":"CSII","date":"2015-01-16","pret":-0.04372,"close":29.27}
{"ticker":"CSII","date":"2015-01-20","pret":0.02879,"close":29.2}
{"ticker":"CSII","date":"2015-01-21","pret":-0.00548,"close":28.9}
{"ticker":"CSII","date":"2015-01-22","pret":-0.00379,"close":29.03}
{"ticker":"CSII","date":"2015-01-23","pret":0.00207,"close":29.16}
{"ticker":"CSII","date":"2015-01-26","pret":0.00755,"close":29.56}
{"ticker":"CSII","date":"2015-01-27","pret":0.00443,"close":30.86}
{"ticker":"CSII","date":"2015-01-28","pret":0.0543,"close":30.77}
{"ticker":"CSII","date":"2015-01-29","pret":-0.02051,"close":35.85}
{"ticker":"CSII","date":"2015-01-30","pret":0.1172,"close":34.09}
{"ticker":"CSII","date":"2015-02-02","pret":0.00292,"close":34.51}
{"ticker":"CSII","date":"2015-02-03","pret":0.01477,"close":34.16}
{"ticker":"CSII","date":"2015-02-04","pret":-0.02062,"close":34.63}
{"ticker":"CSII","date":"2015-02-05","pret":0.03376,"close":35.17}
{"ticker":"CSII","date":"2015-02-06","pret":0.00113,"close":35.36}
{"ticker":"CSII","date":"2015-02-09","pret":-0.00511,"close":35.26}
{"ticker":"CSII","date":"2015-02-10","pret":0.0147,"close":36.2}
{"ticker":"CSII","date":"2015-02-11","pret":0.01033,"close":35.64}
{"ticker":"CSII","date":"2015-02-12","pret":-0.00334,"close":35.52}
{"ticker":"CSII","date":"2015-02-13","pret":-0.00699,"close":35.69}
{"ticker":"CSII","date":"2015-02-17","pret":-0.00112,"close":35.6}
{"ticker":"CSII","date":"2015-02-18","pret":-0.00648,"close":35.89}
{"ticker":"CSII","date":"2015-02-19","pret":0.00901,"close":35.48}
{"ticker":"CSII","date":"2015-02-20","pret":-0.00393,"close":35.31}
{"ticker":"CSII","date":"2015-02-23","pret":-0.00338,"close":36.56}
{"ticker":"CSII","date":"2015-02-24","pret":0.0355,"close":36.52}
{"ticker":"CSII","date":"2015-02-25","pret":-0.00656,"close":37.46}
{"ticker":"CSII","date":"2015-02-26","pret":0.03477,"close":38.73}
{"ticker":"CSII","date":"2015-02-27","pret":0.02175,"close":37.71}
{"ticker":"CSII","date":"2015-03-02","pret":0.00517,"close":38.04}
{"ticker":"CSII","date":"2015-03-03","pret":-0.02006,"close":38}
{"ticker":"CSII","date":"2015-03-04","pret":-0.00739,"close":36.83}
{"ticker":"CSII","date":"2015-03-05","pret":-0.01981,"close":37.46}
{"ticker":"CSII","date":"2015-03-06","pret":0.01076,"close":36.1}
{"ticker":"CSII","date":"2015-03-09","pret":-0.03096,"close":35.7}
{"ticker":"CSII","date":"2015-03-10","pret":-0.0311,"close":35.3}
{"ticker":"CSII","date":"2015-03-11","pret":0.00963,"close":35.71}
{"ticker":"CSII","date":"2015-03-12","pret":0.01926,"close":36.17}
{"ticker":"CSII","date":"2015-03-13","pret":-0.00443,"close":36.01}
{"ticker":"CSII","date":"2015-03-16","pret":0.00333,"close":37.5}
{"ticker":"CSII","date":"2015-03-17","pret":0.03428,"close":37.68}
{"ticker":"CSII","date":"2015-03-18","pret":0.00852,"close":37.87}
{"ticker":"CSII","date":"2015-03-19","pret":0.00238,"close":38.84}
{"ticker":"CSII","date":"2015-03-20","pret":0.03048,"close":39.09}
{"ticker":"CSII","date":"2015-03-23","pret":-0.00128,"close":38.87}
{"ticker":"CSII","date":"2015-03-24","pret":0.00077,"close":38.91}
{"ticker":"CSII","date":"2015-03-25","pret":-0.00206,"close":37.79}
{"ticker":"CSII","date":"2015-03-26","pret":-0.03056,"close":37.58}
{"ticker":"CSII","date":"2015-03-27","pret":-0.00479,"close":37.66}
{"ticker":"CSII","date":"2015-03-30","pret":0.01298,"close":38.82}
{"ticker":"CSII","date":"2015-03-31","pret":0.01203,"close":39.04}
{"ticker":"CSII","date":"2015-04-01","pret":0.01137,"close":38.66}
{"ticker":"CSII","date":"2015-04-02","pret":-0.00257,"close":39.41}
{"ticker":"CSII","date":"2015-04-06","pret":0.01076,"close":39.71}
{"ticker":"CSII","date":"2015-04-07","pret":0.00914,"close":39.4}
{"ticker":"CSII","date":"2015-04-08","pret":-0.00228,"close":39.84}
{"ticker":"CSII","date":"2015-04-09","pret":0.00882,"close":40.98}
{"ticker":"CSII","date":"2015-04-10","pret":0.03526,"close":40.2}
{"ticker":"CSII","date":"2015-04-13","pret":-0.02601,"close":39.75}
{"ticker":"CSII","date":"2015-04-14","pret":-0.011,"close":39.12}
{"ticker":"CSII","date":"2015-04-15","pret":-0.0096,"close":39.13}
{"ticker":"CSII","date":"2015-04-16","pret":-0.0102,"close":38.98}
{"ticker":"CSII","date":"2015-04-17","pret":-0.0072,"close":38.59}
{"ticker":"CSII","date":"2015-04-20","pret":0.00669,"close":38.81}
{"ticker":"CSII","date":"2015-04-21","pret":0.00256,"close":39.06}
{"ticker":"CSII","date":"2015-04-22","pret":-0.00719,"close":39.07}
{"ticker":"CSII","date":"2015-04-23","pret":0.00232,"close":39.22}
{"ticker":"CSII","date":"2015-04-24","pret":0.00487,"close":37.22}
{"ticker":"CSII","date":"2015-04-27","pret":-0.04903,"close":35.25}
{"ticker":"CSII","date":"2015-04-28","pret":-0.04479,"close":34.52}
{"ticker":"CSII","date":"2015-04-29","pret":-0.03198,"close":34.82}
{"ticker":"CSII","date":"2015-04-30","pret":0.0029,"close":31.3}
{"ticker":"CSII","date":"2015-05-01","pret":-0.09844,"close":29.94}
{"ticker":"CSII","date":"2015-05-04","pret":-0.04841,"close":30.2}
{"ticker":"CSII","date":"2015-05-05","pret":0.01199,"close":32.39}
{"ticker":"CSII","date":"2015-05-06","pret":0.07401,"close":33.04}
{"ticker":"CSII","date":"2015-05-07","pret":0.01526,"close":32.67}
{"ticker":"CSII","date":"2015-05-08","pret":0,"close":31.7}
{"ticker":"CSII","date":"2015-05-11","pret":-0.0408,"close":31.43}
{"ticker":"CSII","date":"2015-05-12","pret":-0.01558,"close":30.37}
{"ticker":"CSII","date":"2015-05-13","pret":-0.02203,"close":29.63}
{"ticker":"CSII","date":"2015-05-14","pret":-0.02454,"close":29.63}
{"ticker":"CSII","date":"2015-05-15","pret":-0.01046,"close":29.19}
{"ticker":"CSII","date":"2015-05-18","pret":-0.00817,"close":30.32}
{"ticker":"CSII","date":"2015-05-19","pret":0.03923,"close":29.46}
{"ticker":"CSII","date":"2015-05-20","pret":-0.02936,"close":28.42}
{"ticker":"CSII","date":"2015-05-21","pret":-0.04148,"close":28.34}
{"ticker":"CSII","date":"2015-05-22","pret":-0.00247,"close":27.93}
{"ticker":"CSII","date":"2015-05-26","pret":-0.01569,"close":27.52}
{"ticker":"CSII","date":"2015-05-27","pret":-0.00577,"close":27.99}
{"ticker":"CSII","date":"2015-05-28","pret":0.00971,"close":28.2}
{"ticker":"CSII","date":"2015-05-29","pret":0.00607,"close":27.98}
{"ticker":"CSII","date":"2015-06-01","pret":0.00568,"close":28.69}
{"ticker":"CSII","date":"2015-06-02","pret":0.00951,"close":28.86}
{"ticker":"CSII","date":"2015-06-03","pret":0.01565,"close":28.87}
{"ticker":"CSII","date":"2015-06-04","pret":-0.00727,"close":28.7}
{"ticker":"CSII","date":"2015-06-05","pret":-0.00313,"close":28.85}
{"ticker":"CSII","date":"2015-06-08","pret":-0.0063,"close":28.76}
{"ticker":"CSII","date":"2015-06-09","pret":0.01082,"close":28.51}
{"ticker":"CSII","date":"2015-06-10","pret":-0.00627,"close":29.22}
{"ticker":"CSII","date":"2015-06-11","pret":0.0245,"close":29.71}
{"ticker":"CSII","date":"2015-06-12","pret":0.01085,"close":29.13}
{"ticker":"CSII","date":"2015-06-15","pret":-0.02665,"close":29.1}
{"ticker":"CSII","date":"2015-06-16","pret":0.00759,"close":29.47}
{"ticker":"CSII","date":"2015-06-17","pret":0.01805,"close":29.67}
{"ticker":"CSII","date":"2015-06-18","pret":0.00337,"close":29.84}
{"ticker":"CSII","date":"2015-06-19","pret":0.0047,"close":29.63}
{"ticker":"CSII","date":"2015-06-22","pret":-0.00302,"close":29.7}
{"ticker":"CSII","date":"2015-06-23","pret":-0.00101,"close":29.53}
{"ticker":"CSII","date":"2015-06-24","pret":-0.00708,"close":29.15}
{"ticker":"CSII","date":"2015-06-25","pret":-0.00987,"close":28.98}
{"ticker":"CSII","date":"2015-06-26","pret":-0.00858,"close":28.39}
{"ticker":"CSII","date":"2015-06-29","pret":-0.03509,"close":26.56}
{"ticker":"CSII","date":"2015-06-30","pret":-0.04194,"close":26.45}
{"ticker":"CSII","date":"2015-07-01","pret":-0.00373,"close":25.7}
{"ticker":"CSII","date":"2015-07-02","pret":-0.03849,"close":26.06}
{"ticker":"CSII","date":"2015-07-06","pret":0.00465,"close":26.95}
{"ticker":"CSII","date":"2015-07-07","pret":0.04277,"close":27.73}
{"ticker":"CSII","date":"2015-07-08","pret":0.00922,"close":27.79}
{"ticker":"CSII","date":"2015-07-09","pret":0.03286,"close":29.71}
{"ticker":"CSII","date":"2015-07-10","pret":0.06398,"close":29.71}
{"ticker":"CSII","date":"2015-07-13","pret":-0.00401,"close":30.81}
{"ticker":"CSII","date":"2015-07-14","pret":0.02413,"close":30.61}
{"ticker":"CSII","date":"2015-07-15","pret":0.0013,"close":30.11}
{"ticker":"CSII","date":"2015-07-16","pret":-0.00065,"close":30.56}
{"ticker":"CSII","date":"2015-07-17","pret":0.0013,"close":30.4}
{"ticker":"CSII","date":"2015-07-20","pret":-0.00884,"close":30.02}
{"ticker":"CSII","date":"2015-07-21","pret":-0.01324,"close":30.56}
{"ticker":"CSII","date":"2015-07-22","pret":0.03568,"close":32.32}
{"ticker":"CSII","date":"2015-07-23","pret":0.04557,"close":32.31}
{"ticker":"CSII","date":"2015-07-24","pret":-0.1117,"close":30.34}
{"ticker":"CSII","date":"2015-07-27","pret":0.03344,"close":30.22}
{"ticker":"CSII","date":"2015-07-28","pret":0.00926,"close":30.05}
{"ticker":"CSII","date":"2015-07-29","pret":-0.00959,"close":29.89}
{"ticker":"CSII","date":"2015-07-30","pret":-0.01305,"close":29.9}
{"ticker":"CSII","date":"2015-07-31","pret":0.01105,"close":29.84}
{"ticker":"CSII","date":"2015-08-03","pret":-0.00334,"close":28.96}
{"ticker":"CSII","date":"2015-08-04","pret":-0.03157,"close":29.56}
{"ticker":"CSII","date":"2015-08-05","pret":0.02788,"close":29.35}
{"ticker":"CSII","date":"2015-08-06","pret":-0.16635,"close":23.22}
{"ticker":"CSII","date":"2015-08-07","pret":-0.09203,"close":24.01}
{"ticker":"CSII","date":"2015-08-10","pret":0.04417,"close":23.61}
{"ticker":"CSII","date":"2015-08-11","pret":-0.0261,"close":23.05}
{"ticker":"CSII","date":"2015-08-12","pret":-0.01331,"close":23.7}
{"ticker":"CSII","date":"2015-08-13","pret":0.02854,"close":24.7}
{"ticker":"CSII","date":"2015-08-14","pret":0.03223,"close":24.2}
{"ticker":"CSII","date":"2015-08-17","pret":-0.01599,"close":24.16}
{"ticker":"CSII","date":"2015-08-18","pret":-0.00414,"close":24.15}
{"ticker":"CSII","date":"2015-08-19","pret":-0.00416,"close":24.03}
{"ticker":"CSII","date":"2015-08-20","pret":0,"close":23.95}
{"ticker":"CSII","date":"2015-08-21","pret":-0.0202,"close":24.13}
{"ticker":"CSII","date":"2015-08-24","pret":-0.02279,"close":23.47}
{"ticker":"CSII","date":"2015-08-25","pret":0.04881,"close":22.92}
{"ticker":"CSII","date":"2015-08-26","pret":-0.03242,"close":23.04}
{"ticker":"CSII","date":"2015-08-27","pret":-0.01162,"close":24.01}
{"ticker":"CSII","date":"2015-08-28","pret":0.03027,"close":24.24}
{"ticker":"CSII","date":"2015-08-31","pret":0.01831,"close":24.08}
{"ticker":"CSII","date":"2015-09-01","pret":-0.02168,"close":23.27}
{"ticker":"CSII","date":"2015-09-02","pret":-0.01016,"close":23.49}
{"ticker":"CSII","date":"2015-09-03","pret":0.00085,"close":22.98}
{"ticker":"CSII","date":"2015-09-04","pret":-0.03727,"close":22.8}
{"ticker":"CSII","date":"2015-09-08","pret":0.01707,"close":23.24}
{"ticker":"CSII","date":"2015-09-09","pret":0.01294,"close":23.53}
{"ticker":"CSII","date":"2015-09-10","pret":0.0047,"close":23.93}
{"ticker":"CSII","date":"2015-09-11","pret":0.01313,"close":24.31}
{"ticker":"CSII","date":"2015-09-14","pret":0.02576,"close":23.54}
{"ticker":"CSII","date":"2015-09-15","pret":-0.03591,"close":23.77}
{"ticker":"CSII","date":"2015-09-16","pret":0.00847,"close":21.66}
{"ticker":"CSII","date":"2015-09-17","pret":-0.08716,"close":21.2}
{"ticker":"CSII","date":"2015-09-18","pret":-0.04324,"close":21.26}
{"ticker":"CSII","date":"2015-09-21","pret":0.02373,"close":20.74}
{"ticker":"CSII","date":"2015-09-22","pret":-0.0363,"close":20.43}
{"ticker":"CSII","date":"2015-09-23","pret":-0.00195,"close":19.97}
{"ticker":"CSII","date":"2015-09-24","pret":-0.03269,"close":19.59}
{"ticker":"CSII","date":"2015-09-25","pret":-0.00454,"close":17.93}
{"ticker":"CSII","date":"2015-09-28","pret":-0.12368,"close":16.37}
{"ticker":"CSII","date":"2015-09-29","pret":-0.08415,"close":15.07}
{"ticker":"CSII","date":"2015-09-30","pret":-0.06031,"close":15.84}
{"ticker":"CSII","date":"2015-10-01","pret":0.05469,"close":16.2}
{"ticker":"CSII","date":"2015-10-02","pret":0.00749,"close":16.7}
{"ticker":"CSII","date":"2015-10-05","pret":0.05089,"close":17.15}
{"ticker":"CSII","date":"2015-10-06","pret":0.01582,"close":16.86}
{"ticker":"CSII","date":"2015-10-07","pret":-0.01641,"close":16.63}
{"ticker":"CSII","date":"2015-10-08","pret":-0.32952,"close":13.62}
{"ticker":"CSII","date":"2015-10-09","pret":0.10889,"close":14.87}
{"ticker":"CSII","date":"2015-10-12","pret":0.08202,"close":14.4}
{"ticker":"CSII","date":"2015-10-13","pret":-0.02544,"close":14.08}
{"ticker":"CSII","date":"2015-10-14","pret":-0.01615,"close":13.64}
{"ticker":"CSII","date":"2015-10-15","pret":-0.0331,"close":13.72}
{"ticker":"CSII","date":"2015-10-16","pret":0.00802,"close":14.65}
{"ticker":"CSII","date":"2015-10-19","pret":0.05093,"close":15.03}
{"ticker":"CSII","date":"2015-10-20","pret":0.0339,"close":14.5}
{"ticker":"CSII","date":"2015-10-21","pret":-0.03459,"close":14.58}
{"ticker":"CSII","date":"2015-10-22","pret":0.00962,"close":13.75}
{"ticker":"CSII","date":"2015-10-23","pret":-0.04473,"close":13.93}
{"ticker":"CSII","date":"2015-10-26","pret":-0.00143,"close":13.54}
{"ticker":"CSII","date":"2015-10-27","pret":-0.03793,"close":13.56}
{"ticker":"CSII","date":"2015-10-28","pret":0.00814,"close":14.45}
{"ticker":"CSII","date":"2015-10-29","pret":0.06426,"close":13.94}
{"ticker":"CSII","date":"2015-10-30","pret":-0.04022,"close":13.7}
{"ticker":"CSII","date":"2015-11-02","pret":-0.0094,"close":14.11}
{"ticker":"CSII","date":"2015-11-03","pret":0.02653,"close":15.53}
{"ticker":"CSII","date":"2015-11-04","pret":0.09576,"close":15.91}
{"ticker":"CSII","date":"2015-11-05","pret":-0.02937,"close":15.03}
{"ticker":"CSII","date":"2015-11-06","pret":-0.00798,"close":15.26}
{"ticker":"CSII","date":"2015-11-09","pret":0.01852,"close":15.24}
{"ticker":"CSII","date":"2015-11-10","pret":-0.00658,"close":14.84}
{"ticker":"CSII","date":"2015-11-11","pret":-0.02066,"close":14.59}
{"ticker":"CSII","date":"2015-11-12","pret":-0.0273,"close":14.36}
{"ticker":"CSII","date":"2015-11-13","pret":-0.01044,"close":14.4}
{"ticker":"CSII","date":"2015-11-16","pret":0.00349,"close":14.36}
{"ticker":"CSII","date":"2015-11-17","pret":0.00139,"close":14.29}
{"ticker":"CSII","date":"2015-11-18","pret":-0.00349,"close":14.84}
{"ticker":"CSII","date":"2015-11-19","pret":0.03634,"close":14.52}
{"ticker":"CSII","date":"2015-11-20","pret":-0.01766,"close":14.66}
{"ticker":"CSII","date":"2015-11-23","pret":0.00274,"close":14.6}
{"ticker":"CSII","date":"2015-11-24","pret":0,"close":15.64}
{"ticker":"CSII","date":"2015-11-25","pret":0.06548,"close":16.55}
{"ticker":"CSII","date":"2015-11-26"}
{"ticker":"CSII","date":"2015-11-27","pret":0.05783,"close":16.52}
{"ticker":"CSII","date":"2015-11-30","pret":-0.02385,"close":16}
{"ticker":"CSII","date":"2015-12-01","pret":-0.00248,"close":15.65}
{"ticker":"CSII","date":"2015-12-02","pret":-0.03151,"close":15.44}
{"ticker":"CSII","date":"2015-12-03","pret":-0.00449,"close":15.07}
{"ticker":"CSII","date":"2015-12-04","pret":-0.03335,"close":14.72}
{"ticker":"CSII","date":"2015-12-07","pret":-0.02491,"close":14.71}
{"ticker":"CSII","date":"2015-12-08","pret":-0.00547,"close":15.22}
{"ticker":"CSII","date":"2015-12-09","pret":0.03634,"close":14.76}
{"ticker":"CSII","date":"2015-12-10","pret":-0.02205,"close":14.74}
{"ticker":"CSII","date":"2015-12-11","pret":-0.01979,"close":14.05}
{"ticker":"CSII","date":"2015-12-14","pret":-0.0365,"close":13.57}
{"ticker":"CSII","date":"2015-12-15","pret":-0.02241,"close":14.01}
{"ticker":"CSII","date":"2015-12-16","pret":0.02669,"close":14.4}
{"ticker":"CSII","date":"2015-12-17"}
{"ticker":"CSII","date":"2015-12-18","pret":0.00355,"close":14.07}
{"ticker":"CSII","date":"2015-12-21","pret":0.00425,"close":14.24}
{"ticker":"CSII","date":"2015-12-22","pret":0.01054,"close":14.37}
{"ticker":"CSII","date":"2015-12-23","pret":0.00835,"close":15.76}
{"ticker":"CSII","date":"2015-12-24","pret":0.08562,"close":15.36}
{"ticker":"CSII","date":"2015-12-28","pret":-0.02578,"close":14.92}
{"ticker":"CSII","date":"2015-12-29","pret":-0.01845,"close":15.76}
{"ticker":"CSII","date":"2015-12-30","pret":0.04231,"close":15.22}
{"ticker":"CSII","date":"2015-12-31","pret":-0.0337,"close":15.12}
{"ticker":"CSII","date":"2016-01-04","pret":-0.0193,"close":14.58}
{"ticker":"CSII","date":"2016-01-05","pret":-0.019,"close":14.42}
{"ticker":"CSL","date":"2015-01-02","pret":0.00099,"close":90.02}
{"ticker":"CSL","date":"2015-01-05","pret":-0.01694,"close":88.83}
{"ticker":"CSL","date":"2015-01-06","pret":-0.00942,"close":89.12}
{"ticker":"CSL","date":"2015-01-07","pret":0.01087,"close":90.38}
{"ticker":"CSL","date":"2015-01-08","pret":0.01307,"close":94}
{"ticker":"CSL","date":"2015-01-09","pret":0.03906,"close":93.66}
{"ticker":"CSL","date":"2015-01-12","pret":-0.00754,"close":93.79}
{"ticker":"CSL","date":"2015-01-13","pret":0.00913,"close":94.11}
{"ticker":"CSL","date":"2015-01-14","pret":-0.02211,"close":93.54}
{"ticker":"CSL","date":"2015-01-15","pret":0.01543,"close":92.6}
{"ticker":"CSL","date":"2015-01-16","pret":-0.01684,"close":92.46}
{"ticker":"CSL","date":"2015-01-20","pret":-0.00488,"close":86.79}
{"ticker":"CSL","date":"2015-01-21","pret":-0.05761,"close":87.18}
{"ticker":"CSL","date":"2015-01-22","pret":0.01372,"close":88.96}
{"ticker":"CSL","date":"2015-01-23","pret":0.00713,"close":89.54}
{"ticker":"CSL","date":"2015-01-26","pret":0.00742,"close":90.52}
{"ticker":"CSL","date":"2015-01-27","pret":0.0019,"close":90.1}
{"ticker":"CSL","date":"2015-01-28","pret":0.00989,"close":89.88}
{"ticker":"CSL","date":"2015-01-29","pret":-0.00321,"close":90.25}
{"ticker":"CSL","date":"2015-01-30","pret":-0.00445,"close":89.68}
{"ticker":"CSL","date":"2015-02-02","pret":0.00434,"close":90.33}
{"ticker":"CSL","date":"2015-02-03","pret":0.0062,"close":91.66}
{"ticker":"CSL","date":"2015-02-04","pret":0.0055,"close":90.54}
{"ticker":"CSL","date":"2015-02-05","pret":0.00033,"close":95.07}
{"ticker":"CSL","date":"2015-02-06","pret":0.04817,"close":94}
{"ticker":"CSL","date":"2015-02-09","pret":-0.02272,"close":93.93}
{"ticker":"CSL","date":"2015-02-10","pret":0.00947,"close":93.6}
{"ticker":"CSL","date":"2015-02-11","pret":-0.00947,"close":92.82}
{"ticker":"CSL","date":"2015-02-12","pret":-0.00246,"close":94.23}
{"ticker":"CSL","date":"2015-02-13","pret":0.0062,"close":94.14}
{"ticker":"CSL","date":"2015-02-17","pret":0.00085,"close":93.47}
{"ticker":"CSL","date":"2015-02-18","pret":-0.00876,"close":93.86}
{"ticker":"CSL","date":"2015-02-19","pret":0.00567,"close":93.53}
{"ticker":"CSL","date":"2015-02-20","pret":-0.00546,"close":94.16}
{"ticker":"CSL","date":"2015-02-23","pret":0.00812,"close":93.91}
{"ticker":"CSL","date":"2015-02-24","pret":-0.00138,"close":94.47}
{"ticker":"CSL","date":"2015-02-25","pret":0.00828,"close":95.1}
{"ticker":"CSL","date":"2015-02-26","pret":0.00664,"close":94.18}
{"ticker":"CSL","date":"2015-02-27","pret":-0.0095,"close":93.07}
{"ticker":"CSL","date":"2015-03-02","pret":-0.01238,"close":94.54}
{"ticker":"CSL","date":"2015-03-03","pret":0.01375,"close":93.87}
{"ticker":"CSL","date":"2015-03-04","pret":-0.00797,"close":93.22}
{"ticker":"CSL","date":"2015-03-05","pret":-0.00171,"close":93.73}
{"ticker":"CSL","date":"2015-03-06","pret":-0.00246,"close":92.51}
{"ticker":"CSL","date":"2015-03-09","pret":-0.00537,"close":92.85}
{"ticker":"CSL","date":"2015-03-10","pret":-0.01127,"close":91.02}
{"ticker":"CSL","date":"2015-03-11","pret":-0.0081,"close":91.34}
{"ticker":"CSL","date":"2015-03-12","pret":0.01114,"close":91.77}
{"ticker":"CSL","date":"2015-03-13","pret":-0.00337,"close":90.35}
{"ticker":"CSL","date":"2015-03-16","pret":-0.00821,"close":91.99}
{"ticker":"CSL","date":"2015-03-17","pret":0.00886,"close":91.63}
{"ticker":"CSL","date":"2015-03-18","pret":0.00065,"close":92.35}
{"ticker":"CSL","date":"2015-03-19","pret":0.00185,"close":91.69}
{"ticker":"CSL","date":"2015-03-20","pret":0.0013,"close":92.7}
{"ticker":"CSL","date":"2015-03-23","pret":0.00606,"close":91.93}
{"ticker":"CSL","date":"2015-03-24","pret":-0.01041,"close":91.44}
{"ticker":"CSL","date":"2015-03-25","pret":-0.00076,"close":90.35}
{"ticker":"CSL","date":"2015-03-26","pret":-0.01839,"close":90.65}
{"ticker":"CSL","date":"2015-03-27","pret":0.00852,"close":91.46}
{"ticker":"CSL","date":"2015-03-30","pret":0.01346,"close":93.13}
{"ticker":"CSL","date":"2015-03-31","pret":0.00445,"close":92.63}
{"ticker":"CSL","date":"2015-04-01","pret":0.00281,"close":92.59}
{"ticker":"CSL","date":"2015-04-02","pret":0.00054,"close":93.9}
{"ticker":"CSL","date":"2015-04-06","pret":0.01083,"close":94.45}
{"ticker":"CSL","date":"2015-04-07","pret":0.00818,"close":93.65}
{"ticker":"CSL","date":"2015-04-08","pret":-0.00733,"close":93.19}
{"ticker":"CSL","date":"2015-04-09","pret":-0.00695,"close":93.45}
{"ticker":"CSL","date":"2015-04-10","pret":0.00418,"close":93.31}
{"ticker":"CSL","date":"2015-04-13","pret":-0.00418,"close":93.35}
{"ticker":"CSL","date":"2015-04-14","pret":0.00247,"close":93.87}
{"ticker":"CSL","date":"2015-04-15","pret":0.00619,"close":94.01}
{"ticker":"CSL","date":"2015-04-16","pret":-0.00384,"close":93.96}
{"ticker":"CSL","date":"2015-04-17","pret":-0.00321,"close":91.87}
{"ticker":"CSL","date":"2015-04-20","pret":-0.01153,"close":93.19}
{"ticker":"CSL","date":"2015-04-21","pret":0.01218,"close":94.08}
{"ticker":"CSL","date":"2015-04-22","pret":0.00726,"close":94.86}
{"ticker":"CSL","date":"2015-04-23","pret":0.02052,"close":99.08}
{"ticker":"CSL","date":"2015-04-24","pret":0.03349,"close":99.55}
{"ticker":"CSL","date":"2015-04-27","pret":0.00552,"close":98.15}
{"ticker":"CSL","date":"2015-04-28","pret":-0.01657,"close":98.61}
{"ticker":"CSL","date":"2015-04-29","pret":0.00183,"close":97.96}
{"ticker":"CSL","date":"2015-04-30","pret":-0.01186,"close":96.5}
{"ticker":"CSL","date":"2015-05-01","pret":-0.00671,"close":97.49}
{"ticker":"CSL","date":"2015-05-04","pret":0.0145,"close":97.63}
{"ticker":"CSL","date":"2015-05-05","pret":-0.00717,"close":96.79}
{"ticker":"CSL","date":"2015-05-06","pret":-0.00464,"close":97.09}
{"ticker":"CSL","date":"2015-05-07","pret":0.00062,"close":97.44}
{"ticker":"CSL","date":"2015-05-08","pret":0.01313,"close":98.17}
{"ticker":"CSL","date":"2015-05-11","pret":-0.00316,"close":97.76}
{"ticker":"CSL","date":"2015-05-12","pret":-0.00533,"close":97.56}
{"ticker":"CSL","date":"2015-05-13","pret":0.00717,"close":98.19}
{"ticker":"CSL","date":"2015-05-14","pret":0.00488,"close":99.09}
{"ticker":"CSL","date":"2015-05-15","pret":0.00334,"close":98.76}
{"ticker":"CSL","date":"2015-05-18","pret":-0.00497,"close":99.51}
{"ticker":"CSL","date":"2015-05-19","pret":0.01434,"close":99.97}
{"ticker":"CSL","date":"2015-05-20","pret":0.0003,"close":98.84}
{"ticker":"CSL","date":"2015-05-21","pret":-0.01179,"close":98.41}
{"ticker":"CSL","date":"2015-05-22","pret":-0.00132,"close":98.06}
{"ticker":"CSL","date":"2015-05-26","pret":-0.00898,"close":97.02}
{"ticker":"CSL","date":"2015-05-27","pret":-0.00503,"close":99.27}
{"ticker":"CSL","date":"2015-05-28","pret":0.01573,"close":99.37}
{"ticker":"CSL","date":"2015-05-29","pret":0.00616,"close":99.15}
{"ticker":"CSL","date":"2015-06-01","pret":0.00873,"close":99.9}
{"ticker":"CSL","date":"2015-06-02","pret":-0.00631,"close":100.39}
{"ticker":"CSL","date":"2015-06-03","pret":0.01238,"close":101.7}
{"ticker":"CSL","date":"2015-06-04","pret":0.00248,"close":101.04}
{"ticker":"CSL","date":"2015-06-05","pret":-0.00347,"close":101.06}
{"ticker":"CSL","date":"2015-06-08","pret":0.00525,"close":100.47}
{"ticker":"CSL","date":"2015-06-09","pret":-0.00874,"close":99.91}
{"ticker":"CSL","date":"2015-06-10","pret":0.00179,"close":101.42}
{"ticker":"CSL","date":"2015-06-11","pret":0.01501,"close":102.16}
{"ticker":"CSL","date":"2015-06-12","pret":-0.00039,"close":100.85}
{"ticker":"CSL","date":"2015-06-15","pret":-0.01981,"close":100.26}
{"ticker":"CSL","date":"2015-06-16","pret":0.0026,"close":100.19}
{"ticker":"CSL","date":"2015-06-17","pret":0.0004,"close":100.36}
{"ticker":"CSL","date":"2015-06-18","pret":0.00557,"close":101.31}
{"ticker":"CSL","date":"2015-06-19","pret":0.00722,"close":101.15}
{"ticker":"CSL","date":"2015-06-22","pret":0.00364,"close":102.26}
{"ticker":"CSL","date":"2015-06-23","pret":0.00304,"close":102.06}
{"ticker":"CSL","date":"2015-06-24","pret":-0.00088,"close":100.68}
{"ticker":"CSL","date":"2015-06-25","pret":-0.01004,"close":100.26}
{"ticker":"CSL","date":"2015-06-26","pret":-0.00685,"close":101.45}
{"ticker":"CSL","date":"2015-06-29","pret":-0.0005,"close":99.4}
{"ticker":"CSL","date":"2015-06-30","pret":-0.00369,"close":100.12}
{"ticker":"CSL","date":"2015-07-01","pret":0.01005,"close":101.35}
{"ticker":"CSL","date":"2015-07-02","pret":0.0069,"close":101.48}
{"ticker":"CSL","date":"2015-07-06","pret":-0.0071,"close":101.23}
{"ticker":"CSL","date":"2015-07-07","pret":0.00247,"close":101.53}
{"ticker":"CSL","date":"2015-07-08","pret":-0.00376,"close":99.85}
{"ticker":"CSL","date":"2015-07-09","pret":-0.0002,"close":99.8}
{"ticker":"CSL","date":"2015-07-10","pret":0.00228,"close":101.31}
{"ticker":"CSL","date":"2015-07-13","pret":0.00886,"close":102.11}
{"ticker":"CSL","date":"2015-07-14","pret":0.00264,"close":102.21}
{"ticker":"CSL","date":"2015-07-15","pret":0.00088,"close":102.2}
{"ticker":"CSL","date":"2015-07-16","pret":0.00312,"close":103.13}
{"ticker":"CSL","date":"2015-07-17","pret":0.00331,"close":103.3}
{"ticker":"CSL","date":"2015-07-20","pret":0.00619,"close":103.56}
{"ticker":"CSL","date":"2015-07-21","pret":-0.00329,"close":103.44}
{"ticker":"CSL","date":"2015-07-22","pret":-0.00194,"close":103.66}
{"ticker":"CSL","date":"2015-07-23","pret":0.00869,"close":101.52}
{"ticker":"CSL","date":"2015-07-24","pret":-0.02581,"close":102.44}
{"ticker":"CSL","date":"2015-07-27","pret":0.01031,"close":100.99}
{"ticker":"CSL","date":"2015-07-28","pret":-0.00902,"close":101.74}
{"ticker":"CSL","date":"2015-07-29","pret":0.00256,"close":101.97}
{"ticker":"CSL","date":"2015-07-30","pret":0.00108,"close":101.38}
{"ticker":"CSL","date":"2015-07-31","pret":-0.00118,"close":101.26}
{"ticker":"CSL","date":"2015-08-03","pret":-0.00463,"close":101.39}
{"ticker":"CSL","date":"2015-08-04","pret":0.00128,"close":101.47}
{"ticker":"CSL","date":"2015-08-05","pret":0.0061,"close":102.97}
{"ticker":"CSL","date":"2015-08-06","pret":0.00742,"close":101.39}
{"ticker":"CSL","date":"2015-08-07","pret":-0.01401,"close":101.57}
{"ticker":"CSL","date":"2015-08-10","pret":0.00649,"close":103.06}
{"ticker":"CSL","date":"2015-08-11","pret":0.00098,"close":102.46}
{"ticker":"CSL","date":"2015-08-12","pret":-0.00284,"close":101.68}
{"ticker":"CSL","date":"2015-08-13","pret":-0.00206,"close":102.76}
{"ticker":"CSL","date":"2015-08-14","pret":0.00412,"close":103.39}
{"ticker":"CSL","date":"2015-08-17","pret":0.01198,"close":104.6}
{"ticker":"CSL","date":"2015-08-18","pret":0.00993,"close":104.57}
{"ticker":"CSL","date":"2015-08-19","pret":-0.00355,"close":103.29}
{"ticker":"CSL","date":"2015-08-20","pret":-0.01659,"close":101.92}
{"ticker":"CSL","date":"2015-08-21","pret":-0.0136,"close":99.49}
{"ticker":"CSL","date":"2015-08-24","pret":-0.06294,"close":93.8}
{"ticker":"CSL","date":"2015-08-25","pret":0.01718,"close":95.44}
{"ticker":"CSL","date":"2015-08-26","pret":0.01002,"close":98.01}
{"ticker":"CSL","date":"2015-08-27","pret":0.02055,"close":100.54}
{"ticker":"CSL","date":"2015-08-28","pret":0.00692,"close":101.07}
{"ticker":"CSL","date":"2015-08-31","pret":0.00369,"close":100.7}
{"ticker":"CSL","date":"2015-09-01","pret":-0.01597,"close":97.73}
{"ticker":"CSL","date":"2015-09-02","pret":0.00091,"close":98.78}
{"ticker":"CSL","date":"2015-09-03","pret":0.00323,"close":99.41}
{"ticker":"CSL","date":"2015-09-04","pret":-0.00912,"close":98.12}
{"ticker":"CSL","date":"2015-09-08","pret":0.01274,"close":100.65}
{"ticker":"CSL","date":"2015-09-09","pret":0.01822,"close":99.79}
{"ticker":"CSL","date":"2015-09-10","pret":-0.01802,"close":99.34}
{"ticker":"CSL","date":"2015-09-11","pret":-0.00746,"close":99.12}
{"ticker":"CSL","date":"2015-09-14","pret":0.00404,"close":97.96}
{"ticker":"CSL","date":"2015-09-15","pret":-0.01237,"close":98.39}
{"ticker":"CSL","date":"2015-09-16","pret":0.00458,"close":99.19}
{"ticker":"CSL","date":"2015-09-17","pret":0.00769,"close":98.55}
{"ticker":"CSL","date":"2015-09-18","pret":-0.01483,"close":96.98}
{"ticker":"CSL","date":"2015-09-21","pret":-0.00143,"close":96.96}
{"ticker":"CSL","date":"2015-09-22","pret":-0.02123,"close":96.67}
{"ticker":"CSL","date":"2015-09-23","pret":0.01207,"close":96.12}
{"ticker":"CSL","date":"2015-09-24","pret":-0.01794,"close":95.29}
{"ticker":"CSL","date":"2015-09-25","pret":0.01026,"close":95.26}
{"ticker":"CSL","date":"2015-09-28","pret":-0.01416,"close":93.16}
{"ticker":"CSL","date":"2015-09-29","pret":-0.06235,"close":86.91}
{"ticker":"CSL","date":"2015-09-30","pret":-0.0153,"close":87.38}
{"ticker":"CSL","date":"2015-10-01","pret":-0.00217,"close":89.85}
{"ticker":"CSL","date":"2015-10-02","pret":0.01567,"close":90.58}
{"ticker":"CSL","date":"2015-10-05","pret":0.02558,"close":92.39}
{"ticker":"CSL","date":"2015-10-06","pret":0.01288,"close":91.6}
{"ticker":"CSL","date":"2015-10-07","pret":-0.00174,"close":92.7}
{"ticker":"CSL","date":"2015-10-08","pret":-0.00076,"close":92.61}
{"ticker":"CSL","date":"2015-10-09","pret":0.00628,"close":91.96}
{"ticker":"CSL","date":"2015-10-12","pret":-0.00509,"close":92.66}
{"ticker":"CSL","date":"2015-10-13","pret":0.00174,"close":91.97}
{"ticker":"CSL","date":"2015-10-14","pret":-0.00445,"close":90.91}
{"ticker":"CSL","date":"2015-10-15","pret":-0.00809,"close":91}
{"ticker":"CSL","date":"2015-10-16","pret":-0.00099,"close":91.58}
{"ticker":"CSL","date":"2015-10-19","pret":-0.00088,"close":91.01}
{"ticker":"CSL","date":"2015-10-20","pret":0.00011,"close":91.39}
{"ticker":"CSL","date":"2015-10-21","pret":-0.00728,"close":84.11}
{"ticker":"CSL","date":"2015-10-22","pret":-0.07614,"close":85.93}
{"ticker":"CSL","date":"2015-10-23","pret":0.03764,"close":85.7}
{"ticker":"CSL","date":"2015-10-26","pret":-0.01379,"close":85.62}
{"ticker":"CSL","date":"2015-10-27","pret":-0.00292,"close":85.2}
{"ticker":"CSL","date":"2015-10-28","pret":-0.00129,"close":85.99}
{"ticker":"CSL","date":"2015-10-29","pret":0.00398,"close":86.81}
{"ticker":"CSL","date":"2015-10-30","pret":0.01402,"close":87}
{"ticker":"CSL","date":"2015-11-02","pret":0.00871,"close":87.27}
{"ticker":"CSL","date":"2015-11-03","pret":-0.00572,"close":87.44}
{"ticker":"CSL","date":"2015-11-04","pret":0.01288,"close":87.67}
{"ticker":"CSL","date":"2015-11-05","pret":-0.00876,"close":86.2}
{"ticker":"CSL","date":"2015-11-06","pret":-0.01648,"close":86.31}
{"ticker":"CSL","date":"2015-11-09","pret":0.00174,"close":85.84}
{"ticker":"CSL","date":"2015-11-10","pret":-0.005,"close":85.85}
{"ticker":"CSL","date":"2015-11-11","pret":0.00058,"close":86.09}
{"ticker":"CSL","date":"2015-11-12","pret":-0.00315,"close":84.75}
{"ticker":"CSL","date":"2015-11-13","pret":-0.00904,"close":85.53}
{"ticker":"CSL","date":"2015-11-16","pret":0.00035,"close":85.99}
{"ticker":"CSL","date":"2015-11-17","pret":0.01672,"close":84.47}
{"ticker":"CSL","date":"2015-11-18","pret":-0.02073,"close":86.03}
{"ticker":"CSL","date":"2015-11-19","pret":0.02085,"close":85.69}
{"ticker":"CSL","date":"2015-11-20","pret":-0.00558,"close":86.6}
{"ticker":"CSL","date":"2015-11-23","pret":0.00732,"close":87.59}
{"ticker":"CSL","date":"2015-11-24","pret":0.00542,"close":89.64}
{"ticker":"CSL","date":"2015-11-25","pret":0.03227,"close":89.1}
{"ticker":"CSL","date":"2015-11-26"}
{"ticker":"CSL","date":"2015-11-27","pret":-0.00615,"close":89.32}
{"ticker":"CSL","date":"2015-11-30","pret":0.00336,"close":88.45}
{"ticker":"CSL","date":"2015-12-01","pret":-0.0074,"close":90.61}
{"ticker":"CSL","date":"2015-12-02","pret":0.01763,"close":89.82}
{"ticker":"CSL","date":"2015-12-03","pret":-0.00777,"close":89.13}
{"ticker":"CSL","date":"2015-12-04","pret":-0.00615,"close":89.8}
{"ticker":"CSL","date":"2015-12-07","pret":0.00347,"close":89.56}
{"ticker":"CSL","date":"2015-12-08","pret":-0.00909,"close":88.47}
{"ticker":"CSL","date":"2015-12-09","pret":-0.00509,"close":88.43}
{"ticker":"CSL","date":"2015-12-10","pret":0.00452,"close":88.6}
{"ticker":"CSL","date":"2015-12-11","pret":-0.0077,"close":88.25}
{"ticker":"CSL","date":"2015-12-14","pret":0.00216,"close":88.04}
{"ticker":"CSL","date":"2015-12-15","pret":0.00408,"close":88.63}
{"ticker":"CSL","date":"2015-12-16","pret":0.00911,"close":89.39}
{"ticker":"CSL","date":"2015-12-17"}
{"ticker":"CSL","date":"2015-12-18","pret":-0.01501,"close":88}
{"ticker":"CSL","date":"2015-12-21","pret":0.00261,"close":88.47}
{"ticker":"CSL","date":"2015-12-22","pret":0.00633,"close":88.63}
{"ticker":"CSL","date":"2015-12-23","pret":0.00203,"close":89.74}
{"ticker":"CSL","date":"2015-12-24","pret":0.00583,"close":89.21}
{"ticker":"CSL","date":"2015-12-28","pret":-0.00797,"close":89.17}
{"ticker":"CSL","date":"2015-12-29","pret":0.00931,"close":89.44}
{"ticker":"CSL","date":"2015-12-30","pret":-0.00515,"close":88.89}
{"ticker":"CSL","date":"2015-12-31","pret":-0.00664,"close":88.69}
{"ticker":"CSL","date":"2016-01-04","pret":-0.00782,"close":86.39}
{"ticker":"CSL","date":"2016-01-05","pret":-0.01722,"close":85.88}
{"ticker":"CSLT","date":"2015-01-02","pret":-0.00592,"close":11.67}
{"ticker":"CSLT","date":"2015-01-05","pret":-0.01366,"close":11.23}
{"ticker":"CSLT","date":"2015-01-06","pret":-0.03589,"close":10.8}
{"ticker":"CSLT","date":"2015-01-07","pret":-0.03077,"close":11.09}
{"ticker":"CSLT","date":"2015-01-08","pret":0.02809,"close":11.15}
{"ticker":"CSLT","date":"2015-01-09","pret":-0.00358,"close":10.7}
{"ticker":"CSLT","date":"2015-01-12","pret":-0.03746,"close":9.93}
{"ticker":"CSLT","date":"2015-01-13","pret":-0.0744,"close":9.31}
{"ticker":"CSLT","date":"2015-01-14","pret":-0.06957,"close":9.56}
{"ticker":"CSLT","date":"2015-01-15","pret":0.03487,"close":8.91}
{"ticker":"CSLT","date":"2015-01-16","pret":-0.07771,"close":8.78}
{"ticker":"CSLT","date":"2015-01-20","pret":-0.01698,"close":8.41}
{"ticker":"CSLT","date":"2015-01-21","pret":-0.04077,"close":8.57}
{"ticker":"CSLT","date":"2015-01-22","pret":0.02698,"close":9.1}
{"ticker":"CSLT","date":"2015-01-23","pret":0.05407,"close":8.81}
{"ticker":"CSLT","date":"2015-01-26","pret":-0.03345,"close":8.97}
{"ticker":"CSLT","date":"2015-01-27","pret":0.0079,"close":9.08}
{"ticker":"CSLT","date":"2015-01-28","pret":0.02664,"close":9.04}
{"ticker":"CSLT","date":"2015-01-29","pret":-0.00991,"close":9.18}
{"ticker":"CSLT","date":"2015-01-30","pret":0.011,"close":8.88}
{"ticker":"CSLT","date":"2015-02-02","pret":-0.01878,"close":8.61}
{"ticker":"CSLT","date":"2015-02-03","pret":-0.0398,"close":8.48}
{"ticker":"CSLT","date":"2015-02-04","pret":-0.02704,"close":8.51}
{"ticker":"CSLT","date":"2015-02-05","pret":0.01538,"close":8.64}
{"ticker":"CSLT","date":"2015-02-06","pret":-0.01657,"close":8.73}
{"ticker":"CSLT","date":"2015-02-09","pret":0.03748,"close":8.5}
{"ticker":"CSLT","date":"2015-02-10","pret":-0.01156,"close":8.61}
{"ticker":"CSLT","date":"2015-02-11","pret":0,"close":8.6}
{"ticker":"CSLT","date":"2015-02-12","pret":0.0058,"close":9.06}
{"ticker":"CSLT","date":"2015-02-13","pret":0.05291,"close":9.19}
{"ticker":"CSLT","date":"2015-02-17","pret":0.00873,"close":9.13}
{"ticker":"CSLT","date":"2015-02-18","pret":-0.00327,"close":9.46}
{"ticker":"CSLT","date":"2015-02-19","pret":-0.1365,"close":6.54}
{"ticker":"CSLT","date":"2015-02-20","pret":-0.18784,"close":7.16}
{"ticker":"CSLT","date":"2015-02-23","pret":0.07271,"close":7.01}
{"ticker":"CSLT","date":"2015-02-24","pret":-0.02126,"close":6.96}
{"ticker":"CSLT","date":"2015-02-25","pret":-0.00863,"close":7.36}
{"ticker":"CSLT","date":"2015-02-26","pret":0.05209,"close":7.5}
{"ticker":"CSLT","date":"2015-02-27","pret":0.02305,"close":7.29}
{"ticker":"CSLT","date":"2015-03-02","pret":-0.0258,"close":7.56}
{"ticker":"CSLT","date":"2015-03-03","pret":0.03514,"close":7.41}
{"ticker":"CSLT","date":"2015-03-04","pret":-0.0242,"close":7.49}
{"ticker":"CSLT","date":"2015-03-05","pret":0.0162,"close":7.35}
{"ticker":"CSLT","date":"2015-03-06","pret":-0.02714,"close":7.17}
{"ticker":"CSLT","date":"2015-03-09","pret":-0.01385,"close":7.16}
{"ticker":"CSLT","date":"2015-03-10","pret":-0.01688,"close":7.22}
{"ticker":"CSLT","date":"2015-03-11","pret":0.02244,"close":7.28}
{"ticker":"CSLT","date":"2015-03-12","pret":0.01104,"close":7.42}
{"ticker":"CSLT","date":"2015-03-13","pret":0.01362,"close":7.85}
{"ticker":"CSLT","date":"2015-03-16","pret":0.054,"close":7.88}
{"ticker":"CSLT","date":"2015-03-17","pret":0.00384,"close":8.31}
{"ticker":"CSLT","date":"2015-03-18","pret":0.05709,"close":8.97}
{"ticker":"CSLT","date":"2015-03-19","pret":0.07325,"close":9.38}
{"ticker":"CSLT","date":"2015-03-20","pret":0.04922,"close":8.82}
{"ticker":"CSLT","date":"2015-03-23","pret":-0.10216,"close":8.36}
{"ticker":"CSLT","date":"2015-03-24","pret":-0.0095,"close":8.29}
{"ticker":"CSLT","date":"2015-03-25","pret":-0.0108,"close":8.12}
{"ticker":"CSLT","date":"2015-03-26","pret":-0.03311,"close":7.96}
{"ticker":"CSLT","date":"2015-03-27","pret":-0.00375,"close":7.9}
{"ticker":"CSLT","date":"2015-03-30","pret":0.00499,"close":7.81}
{"ticker":"CSLT","date":"2015-03-31","pret":-0.04067,"close":7.76}
{"ticker":"CSLT","date":"2015-04-01","pret":0.00259,"close":7.5}
{"ticker":"CSLT","date":"2015-04-02","pret":-0.02092,"close":7.68}
{"ticker":"CSLT","date":"2015-04-06","pret":0.01573,"close":7.81}
{"ticker":"CSLT","date":"2015-04-07","pret":0.01164,"close":7.71}
{"ticker":"CSLT","date":"2015-04-08","pret":-0.00386,"close":7.79}
{"ticker":"CSLT","date":"2015-04-09","pret":-0.00647,"close":7.71}
{"ticker":"CSLT","date":"2015-04-10","pret":-0.0013,"close":7.6}
{"ticker":"CSLT","date":"2015-04-13","pret":-0.01046,"close":7.52}
{"ticker":"CSLT","date":"2015-04-14","pret":-0.01456,"close":7.46}
{"ticker":"CSLT","date":"2015-04-15","pret":-0.00535,"close":7.54}
{"ticker":"CSLT","date":"2015-04-16","pret":0.01332,"close":7.87}
{"ticker":"CSLT","date":"2015-04-17","pret":0.03509,"close":7.69}
{"ticker":"CSLT","date":"2015-04-20","pret":-0.01544,"close":7.45}
{"ticker":"CSLT","date":"2015-04-21","pret":-0.01965,"close":7.49}
{"ticker":"CSLT","date":"2015-04-22","pret":0.04399,"close":7.85}
{"ticker":"CSLT","date":"2015-04-23","pret":0.00253,"close":7.92}
{"ticker":"CSLT","date":"2015-04-24","pret":0,"close":7.99}
{"ticker":"CSLT","date":"2015-04-27","pret":0.0088,"close":7.77}
{"ticker":"CSLT","date":"2015-04-28","pret":-0.02792,"close":7.54}
{"ticker":"CSLT","date":"2015-04-29","pret":-0.03537,"close":7.7}
{"ticker":"CSLT","date":"2015-04-30","pret":0.02502,"close":7.53}
{"ticker":"CSLT","date":"2015-05-01","pret":-0.01705,"close":7.26}
{"ticker":"CSLT","date":"2015-05-04","pret":-0.04049,"close":7.28}
{"ticker":"CSLT","date":"2015-05-05","pret":0.0191,"close":7.36}
{"ticker":"CSLT","date":"2015-05-06","pret":-0.01361,"close":7.08}
{"ticker":"CSLT","date":"2015-05-07","pret":-0.03911,"close":7.93}
{"ticker":"CSLT","date":"2015-05-08","pret":0.12943,"close":7.77}
{"ticker":"CSLT","date":"2015-05-11","pret":-0.0305,"close":7.84}
{"ticker":"CSLT","date":"2015-05-12","pret":0.00258,"close":8.21}
{"ticker":"CSLT","date":"2015-05-13","pret":0.05386,"close":9.06}
{"ticker":"CSLT","date":"2015-05-14","pret":0.09974,"close":8.68}
{"ticker":"CSLT","date":"2015-05-15","pret":-0.04285,"close":8.49}
{"ticker":"CSLT","date":"2015-05-18","pret":-0.02686,"close":8.55}
{"ticker":"CSLT","date":"2015-05-19","pret":0.01293,"close":8.65}
{"ticker":"CSLT","date":"2015-05-20","pret":0.00698,"close":8.54}
{"ticker":"CSLT","date":"2015-05-21","pret":-0.00465,"close":8.47}
{"ticker":"CSLT","date":"2015-05-22","pret":-0.0212,"close":8.4}
{"ticker":"CSLT","date":"2015-05-26","pret":0.02933,"close":8.86}
{"ticker":"CSLT","date":"2015-05-27","pret":0.02849,"close":9.03}
{"ticker":"CSLT","date":"2015-05-28","pret":0.01228,"close":8.85}
{"ticker":"CSLT","date":"2015-05-29","pret":-0.01792,"close":8.73}
{"ticker":"CSLT","date":"2015-06-01","pret":-0.00226,"close":8.76}
{"ticker":"CSLT","date":"2015-06-02","pret":-0.00454,"close":9.04}
{"ticker":"CSLT","date":"2015-06-03","pret":0.01916,"close":9.11}
{"ticker":"CSLT","date":"2015-06-04","pret":0.01,"close":9.1}
{"ticker":"CSLT","date":"2015-06-05","pret":0.0077,"close":9.26}
{"ticker":"CSLT","date":"2015-06-08","pret":0.00982,"close":9.52}
{"ticker":"CSLT","date":"2015-06-09","pret":0.0352,"close":9.38}
{"ticker":"CSLT","date":"2015-06-10","pret":-0.0116,"close":9.77}
{"ticker":"CSLT","date":"2015-06-11","pret":0.03542,"close":9.78}
{"ticker":"CSLT","date":"2015-06-12","pret":0,"close":9.74}
{"ticker":"CSLT","date":"2015-06-15","pret":-0.00616,"close":10.28}
{"ticker":"CSLT","date":"2015-06-16","pret":0.05802,"close":9.7}
{"ticker":"CSLT","date":"2015-06-17","pret":-0.05802,"close":9.05}
{"ticker":"CSLT","date":"2015-06-18","pret":-0.07371,"close":8.81}
{"ticker":"CSLT","date":"2015-06-19","pret":-0.02697,"close":8.55}
{"ticker":"CSLT","date":"2015-06-22","pret":-0.02421,"close":8.57}
{"ticker":"CSLT","date":"2015-06-23","pret":0.00349,"close":8.66}
{"ticker":"CSLT","date":"2015-06-24","pret":0.0058,"close":8.62}
{"ticker":"CSLT","date":"2015-06-25","pret":0.00116,"close":8.66}
{"ticker":"CSLT","date":"2015-06-26","pret":0,"close":8.24}
{"ticker":"CSLT","date":"2015-06-29","pret":-0.05825,"close":8.14}
{"ticker":"CSLT","date":"2015-06-30","pret":-0.00245,"close":8.14}
{"ticker":"CSLT","date":"2015-07-01","pret":0.00245,"close":7.95}
{"ticker":"CSLT","date":"2015-07-02","pret":-0.0273,"close":7.82}
{"ticker":"CSLT","date":"2015-07-06","pret":-0.02806,"close":7.77}
{"ticker":"CSLT","date":"2015-07-07","pret":0.00258,"close":7.41}
{"ticker":"CSLT","date":"2015-07-08","pret":-0.05163,"close":7.25}
{"ticker":"CSLT","date":"2015-07-09","pret":-0.01506,"close":7.45}
{"ticker":"CSLT","date":"2015-07-10","pret":0.0339,"close":7.58}
{"ticker":"CSLT","date":"2015-07-13","pret":0.0185,"close":7.59}
{"ticker":"CSLT","date":"2015-07-14","pret":-0.00788,"close":8.01}
{"ticker":"CSLT","date":"2015-07-15","pret":0.05393,"close":7.97}
{"ticker":"CSLT","date":"2015-07-16","pret":-0.00125,"close":7.97}
{"ticker":"CSLT","date":"2015-07-17","pret":-0.00251,"close":8.02}
{"ticker":"CSLT","date":"2015-07-20","pret":0.00999,"close":7.92}
{"ticker":"CSLT","date":"2015-07-21","pret":-0.01502,"close":7.77}
{"ticker":"CSLT","date":"2015-07-22","pret":-0.02167,"close":7.73}
{"ticker":"CSLT","date":"2015-07-23","pret":-0.00387,"close":7.8}
{"ticker":"CSLT","date":"2015-07-24","pret":0.00258,"close":7.63}
{"ticker":"CSLT","date":"2015-07-27","pret":-0.02218,"close":7.39}
{"ticker":"CSLT","date":"2015-07-28","pret":-0.02268,"close":7.6}
{"ticker":"CSLT","date":"2015-07-29","pret":0.02795,"close":7.68}
{"ticker":"CSLT","date":"2015-07-30","pret":0.00654,"close":7.32}
{"ticker":"CSLT","date":"2015-07-31","pret":-0.05081,"close":7.18}
{"ticker":"CSLT","date":"2015-08-03","pret":-0.01381,"close":7.06}
{"ticker":"CSLT","date":"2015-08-04","pret":-0.02108,"close":7.24}
{"ticker":"CSLT","date":"2015-08-05","pret":0.02939,"close":7.05}
{"ticker":"CSLT","date":"2015-08-06","pret":-0.03652,"close":6.44}
{"ticker":"CSLT","date":"2015-08-07","pret":-0.08975,"close":6.06}
{"ticker":"CSLT","date":"2015-08-10","pret":-0.05302,"close":6.35}
{"ticker":"CSLT","date":"2015-08-11","pret":0.03247,"close":5.89}
{"ticker":"CSLT","date":"2015-08-12","pret":-0.08324,"close":6.2}
{"ticker":"CSLT","date":"2015-08-13","pret":0.072,"close":6.32}
{"ticker":"CSLT","date":"2015-08-14","pret":0.01603,"close":6.2}
{"ticker":"CSLT","date":"2015-08-17","pret":-0.02088,"close":6.38}
{"ticker":"CSLT","date":"2015-08-18","pret":0.03822,"close":6.25}
{"ticker":"CSLT","date":"2015-08-19","pret":-0.02853,"close":6.13}
{"ticker":"CSLT","date":"2015-08-20","pret":-0.03102,"close":6.02}
{"ticker":"CSLT","date":"2015-08-21","pret":-0.01672,"close":5.8}
{"ticker":"CSLT","date":"2015-08-24","pret":-0.06443,"close":5.33}
{"ticker":"CSLT","date":"2015-08-25","pret":-0.01449,"close":5.26}
{"ticker":"CSLT","date":"2015-08-26","pret":-0.03718,"close":5.24}
{"ticker":"CSLT","date":"2015-08-27","pret":-0.0019,"close":5.21}
{"ticker":"CSLT","date":"2015-08-28","pret":-0.01337,"close":5.5}
{"ticker":"CSLT","date":"2015-08-31","pret":0.04696,"close":5.29}
{"ticker":"CSLT","date":"2015-09-01","pret":-0.04504,"close":4.95}
{"ticker":"CSLT","date":"2015-09-02","pret":-0.04716,"close":4.99}
{"ticker":"CSLT","date":"2015-09-03","pret":-0.0265,"close":5.04}
{"ticker":"CSLT","date":"2015-09-04","pret":0.03052,"close":5.17}
{"ticker":"CSLT","date":"2015-09-08","pret":0.05459,"close":5.67}
{"ticker":"CSLT","date":"2015-09-09","pret":0.08368,"close":5.39}
{"ticker":"CSLT","date":"2015-09-10","pret":-0.06489,"close":5.52}
{"ticker":"CSLT","date":"2015-09-11","pret":0.02392,"close":5.85}
{"ticker":"CSLT","date":"2015-09-14","pret":0.06169,"close":5.6}
{"ticker":"CSLT","date":"2015-09-15","pret":-0.03833,"close":5.35}
{"ticker":"CSLT","date":"2015-09-16","pret":-0.05476,"close":5.43}
{"ticker":"CSLT","date":"2015-09-17","pret":0.0149,"close":5.52}
{"ticker":"CSLT","date":"2015-09-18","pret":0.00737,"close":5.37}
{"ticker":"CSLT","date":"2015-09-21","pret":0,"close":5.25}
{"ticker":"CSLT","date":"2015-09-22","pret":-0.05662,"close":5.2}
{"ticker":"CSLT","date":"2015-09-23","pret":0.00774,"close":5.21}
{"ticker":"CSLT","date":"2015-09-24","pret":-0.00774,"close":4.96}
{"ticker":"CSLT","date":"2015-09-25","pret":-0.03156,"close":4.6}
{"ticker":"CSLT","date":"2015-09-28","pret":-0.09451,"close":4.29}
{"ticker":"CSLT","date":"2015-09-29","pret":-0.07784,"close":4.07}
{"ticker":"CSLT","date":"2015-09-30","pret":-0.04132,"close":4.2}
{"ticker":"CSLT","date":"2015-10-01","pret":0.04132,"close":4.03}
{"ticker":"CSLT","date":"2015-10-02","pret":-0.0538,"close":4.06}
{"ticker":"CSLT","date":"2015-10-05","pret":0.02482,"close":4.17}
{"ticker":"CSLT","date":"2015-10-06","pret":0.02899,"close":4.12}
{"ticker":"CSLT","date":"2015-10-07","pret":0.00475,"close":4.39}
{"ticker":"CSLT","date":"2015-10-08","pret":0.03493,"close":4.63}
{"ticker":"CSLT","date":"2015-10-09","pret":0.13467,"close":4.99}
{"ticker":"CSLT","date":"2015-10-12","pret":-0.002,"close":4.95}
{"ticker":"CSLT","date":"2015-10-13","pret":-0.01413,"close":4.66}
{"ticker":"CSLT","date":"2015-10-14","pret":-0.06075,"close":4.55}
{"ticker":"CSLT","date":"2015-10-15","pret":-0.01963,"close":4.64}
{"ticker":"CSLT","date":"2015-10-16","pret":0.02823,"close":4.57}
{"ticker":"CSLT","date":"2015-10-19","pret":-0.02384,"close":4.61}
{"ticker":"CSLT","date":"2015-10-20","pret":0.0109,"close":4.54}
{"ticker":"CSLT","date":"2015-10-21","pret":-0.0153,"close":4.62}
{"ticker":"CSLT","date":"2015-10-22","pret":0.0153,"close":4.64}
{"ticker":"CSLT","date":"2015-10-23","pret":0.01293,"close":4.71}
{"ticker":"CSLT","date":"2015-10-26","pret":0.01065,"close":4.58}
{"ticker":"CSLT","date":"2015-10-27","pret":-0.0323,"close":4.39}
{"ticker":"CSLT","date":"2015-10-28","pret":-0.03337,"close":4.81}
{"ticker":"CSLT","date":"2015-10-29","pret":0.07621,"close":4.96}
{"ticker":"CSLT","date":"2015-10-30","pret":0.04308,"close":5.06}
{"ticker":"CSLT","date":"2015-11-02","pret":0.01396,"close":5.09}
{"ticker":"CSLT","date":"2015-11-03","pret":0.00198,"close":5.2}
{"ticker":"CSLT","date":"2015-11-04","pret":0.02729,"close":5.3}
{"ticker":"CSLT","date":"2015-11-05","pret":-0.07796,"close":3.62}
{"ticker":"CSLT","date":"2015-11-06","pret":-0.26236,"close":3.86}
{"ticker":"CSLT","date":"2015-11-09","pret":0.04233,"close":3.85}
{"ticker":"CSLT","date":"2015-11-10","pret":-0.0078,"close":3.8}
{"ticker":"CSLT","date":"2015-11-11","pret":0.0359,"close":3.83}
{"ticker":"CSLT","date":"2015-11-12","pret":-0.0359,"close":3.87}
{"ticker":"CSLT","date":"2015-11-13","pret":0,"close":3.85}
{"ticker":"CSLT","date":"2015-11-16","pret":0.00521,"close":3.97}
{"ticker":"CSLT","date":"2015-11-17","pret":0.04817,"close":3.94}
{"ticker":"CSLT","date":"2015-11-18","pret":-0.03527,"close":3.95}
{"ticker":"CSLT","date":"2015-11-19","pret":0.00766,"close":4.07}
{"ticker":"CSLT","date":"2015-11-20","pret":0.03746,"close":4.01}
{"ticker":"CSLT","date":"2015-11-23","pret":0.01942,"close":4.19}
{"ticker":"CSLT","date":"2015-11-24","pret":-0.00241,"close":4.13}
{"ticker":"CSLT","date":"2015-11-25","pret":-0.00241,"close":4.05}
{"ticker":"CSLT","date":"2015-11-26"}
{"ticker":"CSLT","date":"2015-11-27","pret":-0.01951,"close":3.95}
{"ticker":"CSLT","date":"2015-11-30","pret":-0.02242,"close":4}
{"ticker":"CSLT","date":"2015-12-01","pret":0.015,"close":4.15}
{"ticker":"CSLT","date":"2015-12-02","pret":0.03175,"close":4.23}
{"ticker":"CSLT","date":"2015-12-03","pret":0.0214,"close":4.34}
{"ticker":"CSLT","date":"2015-12-04","pret":0.02555,"close":4.4}
{"ticker":"CSLT","date":"2015-12-07","pret":0.00913,"close":4.31}
{"ticker":"CSLT","date":"2015-12-08","pret":-0.03469,"close":4.16}
{"ticker":"CSLT","date":"2015-12-09","pret":-0.02864,"close":3.97}
{"ticker":"CSLT","date":"2015-12-10","pret":-0.03951,"close":4.09}
{"ticker":"CSLT","date":"2015-12-11","pret":0.01252,"close":3.88}
{"ticker":"CSLT","date":"2015-12-14","pret":-0.05103,"close":4.01}
{"ticker":"CSLT","date":"2015-12-15","pret":0.05103,"close":3.99}
{"ticker":"CSLT","date":"2015-12-16","pret":0.0197,"close":4.24}
{"ticker":"CSLT","date":"2015-12-17"}
{"ticker":"CSLT","date":"2015-12-18","pret":0,"close":4.24}
{"ticker":"CSLT","date":"2015-12-21","pret":0.04297,"close":4.03}
{"ticker":"CSLT","date":"2015-12-22","pret":-0.05771,"close":4.11}
{"ticker":"CSLT","date":"2015-12-23","pret":0.02203,"close":4.21}
{"ticker":"CSLT","date":"2015-12-24","pret":0.01681,"close":4.2}
{"ticker":"CSLT","date":"2015-12-28","pret":-0.00957,"close":4.21}
{"ticker":"CSLT","date":"2015-12-29","pret":0.00957,"close":4.18}
{"ticker":"CSLT","date":"2015-12-30","pret":-0.01198,"close":4.39}
{"ticker":"CSLT","date":"2015-12-31","pret":0.04707,"close":4.27}
{"ticker":"CSLT","date":"2016-01-04","pret":-0.04226,"close":4.15}
{"ticker":"CSLT","date":"2016-01-05","pret":0,"close":4.14}
{"ticker":"CSOD","date":"2015-01-02","pret":0.01161,"close":34.4}
{"ticker":"CSOD","date":"2015-01-05","pret":-0.03964,"close":34.05}
{"ticker":"CSOD","date":"2015-01-06","pret":-0.00059,"close":33.66}
{"ticker":"CSOD","date":"2015-01-07","pret":0.00293,"close":35.48}
{"ticker":"CSOD","date":"2015-01-08","pret":0.04151,"close":37.48}
{"ticker":"CSOD","date":"2015-01-09","pret":0.03337,"close":35.23}
{"ticker":"CSOD","date":"2015-01-12","pret":-0.04352,"close":34.7}
{"ticker":"CSOD","date":"2015-01-13","pret":-0.01226,"close":33.66}
{"ticker":"CSOD","date":"2015-01-14","pret":-0.04938,"close":32.97}
{"ticker":"CSOD","date":"2015-01-15","pret":0.0006,"close":32.42}
{"ticker":"CSOD","date":"2015-01-16","pret":-0.02346,"close":33.2}
{"ticker":"CSOD","date":"2015-01-20","pret":0.02886,"close":33.32}
{"ticker":"CSOD","date":"2015-01-21","pret":0.02747,"close":33.98}
{"ticker":"CSOD","date":"2015-01-22","pret":-0.0035,"close":33.99}
{"ticker":"CSOD","date":"2015-01-23","pret":-0.00146,"close":34.49}
{"ticker":"CSOD","date":"2015-01-26","pret":0.01193,"close":35.73}
{"ticker":"CSOD","date":"2015-01-27","pret":0.01607,"close":34.46}
{"ticker":"CSOD","date":"2015-01-28","pret":-0.01578,"close":34.24}
{"ticker":"CSOD","date":"2015-01-29","pret":-0.01135,"close":34.54}
{"ticker":"CSOD","date":"2015-01-30","pret":0.00467,"close":32.95}
{"ticker":"CSOD","date":"2015-02-02","pret":-0.04193,"close":32.88}
{"ticker":"CSOD","date":"2015-02-03","pret":0.00121,"close":32.74}
{"ticker":"CSOD","date":"2015-02-04","pret":-0.01467,"close":32.54}
{"ticker":"CSOD","date":"2015-02-05","pret":0.00123,"close":33.3}
{"ticker":"CSOD","date":"2015-02-06","pret":0.0249,"close":33.44}
{"ticker":"CSOD","date":"2015-02-09","pret":0.0015,"close":34.47}
{"ticker":"CSOD","date":"2015-02-10","pret":0.0505,"close":35.93}
{"ticker":"CSOD","date":"2015-02-11","pret":0.01777,"close":35.9}
{"ticker":"CSOD","date":"2015-02-12","pret":-0.08032,"close":33.01}
{"ticker":"CSOD","date":"2015-02-13","pret":0.00393,"close":35.02}
{"ticker":"CSOD","date":"2015-02-17","pret":0.05319,"close":35.48}
{"ticker":"CSOD","date":"2015-02-18","pret":0.0111,"close":35.71}
{"ticker":"CSOD","date":"2015-02-19","pret":0.00958,"close":35.52}
{"ticker":"CSOD","date":"2015-02-20","pret":-0.00253,"close":35.04}
{"ticker":"CSOD","date":"2015-02-23","pret":-0.02016,"close":34.02}
{"ticker":"CSOD","date":"2015-02-24","pret":-0.02028,"close":32.85}
{"ticker":"CSOD","date":"2015-02-25","pret":-0.03788,"close":33.2}
{"ticker":"CSOD","date":"2015-02-26","pret":0.00485,"close":33.19}
{"ticker":"CSOD","date":"2015-02-27","pret":0.00423,"close":31.96}
{"ticker":"CSOD","date":"2015-03-02","pret":-0.0365,"close":31.97}
{"ticker":"CSOD","date":"2015-03-03","pret":-0.00313,"close":32.26}
{"ticker":"CSOD","date":"2015-03-04","pret":0.00843,"close":31.64}
{"ticker":"CSOD","date":"2015-03-05","pret":-0.01345,"close":31.6}
{"ticker":"CSOD","date":"2015-03-06","pret":-0.01396,"close":30.47}
{"ticker":"CSOD","date":"2015-03-09","pret":-0.02392,"close":30.68}
{"ticker":"CSOD","date":"2015-03-10","pret":-0.0092,"close":29.53}
{"ticker":"CSOD","date":"2015-03-11","pret":-0.02711,"close":29.55}
{"ticker":"CSOD","date":"2015-03-12","pret":0.01247,"close":29.6}
{"ticker":"CSOD","date":"2015-03-13","pret":-0.00774,"close":29.76}
{"ticker":"CSOD","date":"2015-03-16","pret":0.01275,"close":29.05}
{"ticker":"CSOD","date":"2015-03-17","pret":-0.0339,"close":29.02}
{"ticker":"CSOD","date":"2015-03-18","pret":0.00069,"close":28.96}
{"ticker":"CSOD","date":"2015-03-19","pret":-0.00761,"close":29.29}
{"ticker":"CSOD","date":"2015-03-20","pret":0.02334,"close":29.09}
{"ticker":"CSOD","date":"2015-03-23","pret":-0.01538,"close":29.24}
{"ticker":"CSOD","date":"2015-03-24","pret":0.00823,"close":29.76}
{"ticker":"CSOD","date":"2015-03-25","pret":0.02196,"close":29.09}
{"ticker":"CSOD","date":"2015-03-26","pret":-0.0333,"close":29.05}
{"ticker":"CSOD","date":"2015-03-27","pret":0.00345,"close":29.49}
{"ticker":"CSOD","date":"2015-03-30","pret":0.01978,"close":29.28}
{"ticker":"CSOD","date":"2015-03-31","pret":-0.02046,"close":28.89}
{"ticker":"CSOD","date":"2015-04-01","pret":-0.00935,"close":27.83}
{"ticker":"CSOD","date":"2015-04-02","pret":-0.03432,"close":28.16}
{"ticker":"CSOD","date":"2015-04-06","pret":0.00359,"close":28.14}
{"ticker":"CSOD","date":"2015-04-07","pret":0.0043,"close":28.31}
{"ticker":"CSOD","date":"2015-04-08","pret":0.01348,"close":28.78}
{"ticker":"CSOD","date":"2015-04-09","pret":0.01504,"close":29.43}
{"ticker":"CSOD","date":"2015-04-10","pret":0.02705,"close":29.28}
{"ticker":"CSOD","date":"2015-04-13","pret":-0.01121,"close":28.78}
{"ticker":"CSOD","date":"2015-04-14","pret":-0.01549,"close":28.73}
{"ticker":"CSOD","date":"2015-04-15","pret":0.00139,"close":29.95}
{"ticker":"CSOD","date":"2015-04-16","pret":0.03574,"close":30.26}
{"ticker":"CSOD","date":"2015-04-17","pret":0.00367,"close":29.57}
{"ticker":"CSOD","date":"2015-04-20","pret":-0.00769,"close":29.81}
{"ticker":"CSOD","date":"2015-04-21","pret":0.00669,"close":29.17}
{"ticker":"CSOD","date":"2015-04-22","pret":-0.02772,"close":29.42}
{"ticker":"CSOD","date":"2015-04-23","pret":0.00137,"close":29.72}
{"ticker":"CSOD","date":"2015-04-24","pret":0.02067,"close":29.28}
{"ticker":"CSOD","date":"2015-04-27","pret":-0.02067,"close":28.99}
{"ticker":"CSOD","date":"2015-04-28","pret":-0.0086,"close":29.15}
{"ticker":"CSOD","date":"2015-04-29","pret":0.00241,"close":29.25}
{"ticker":"CSOD","date":"2015-04-30","pret":0.00103,"close":28.63}
{"ticker":"CSOD","date":"2015-05-01","pret":-0.01316,"close":28.23}
{"ticker":"CSOD","date":"2015-05-04","pret":-0.01334,"close":28.2}
{"ticker":"CSOD","date":"2015-05-05","pret":-0.01316,"close":28.52}
{"ticker":"CSOD","date":"2015-05-06","pret":0.03067,"close":29.48}
{"ticker":"CSOD","date":"2015-05-07","pret":0.07522,"close":30.04}
{"ticker":"CSOD","date":"2015-05-08","pret":-0.01853,"close":29.69}
{"ticker":"CSOD","date":"2015-05-11","pret":-0.02997,"close":29.47}
{"ticker":"CSOD","date":"2015-05-12","pret":-0.00373,"close":29.74}
{"ticker":"CSOD","date":"2015-05-13","pret":0.01716,"close":30.17}
{"ticker":"CSOD","date":"2015-05-14","pret":0.01194,"close":30.88}
{"ticker":"CSOD","date":"2015-05-15","pret":0.01894,"close":30.84}
{"ticker":"CSOD","date":"2015-05-18","pret":-0.00519,"close":31.76}
{"ticker":"CSOD","date":"2015-05-19","pret":0.03073,"close":31.85}
{"ticker":"CSOD","date":"2015-05-20","pret":0.03409,"close":32.06}
{"ticker":"CSOD","date":"2015-05-21","pret":-0.02718,"close":32.09}
{"ticker":"CSOD","date":"2015-05-22","pret":0.00718,"close":32.2}
{"ticker":"CSOD","date":"2015-05-26","pret":-0.00124,"close":31.77}
{"ticker":"CSOD","date":"2015-05-27","pret":-0.01127,"close":31.66}
{"ticker":"CSOD","date":"2015-05-28","pret":-0.00758,"close":31.8}
{"ticker":"CSOD","date":"2015-05-29","pret":0.00475,"close":31.13}
{"ticker":"CSOD","date":"2015-06-01","pret":-0.01015,"close":31.42}
{"ticker":"CSOD","date":"2015-06-02","pret":0.00159,"close":32.39}
{"ticker":"CSOD","date":"2015-06-03","pret":0.03134,"close":32.89}
{"ticker":"CSOD","date":"2015-06-04","pret":0.01196,"close":32.12}
{"ticker":"CSOD","date":"2015-06-05","pret":-0.02407,"close":32.72}
{"ticker":"CSOD","date":"2015-06-08","pret":0.01918,"close":32.24}
{"ticker":"CSOD","date":"2015-06-09","pret":-0.01109,"close":31.98}
{"ticker":"CSOD","date":"2015-06-10","pret":-0.00715,"close":31.95}
{"ticker":"CSOD","date":"2015-06-11","pret":-0.00375,"close":31.77}
{"ticker":"CSOD","date":"2015-06-12","pret":-0.00754,"close":32.16}
{"ticker":"CSOD","date":"2015-06-15","pret":0.01223,"close":32.34}
{"ticker":"CSOD","date":"2015-06-16","pret":0.01054,"close":32.83}
{"ticker":"CSOD","date":"2015-06-17","pret":0.01743,"close":33.23}
{"ticker":"CSOD","date":"2015-06-18","pret":0.01325,"close":34.55}
{"ticker":"CSOD","date":"2015-06-19","pret":0.03035,"close":34.91}
{"ticker":"CSOD","date":"2015-06-22","pret":0.01612,"close":35.66}
{"ticker":"CSOD","date":"2015-06-23","pret":0.0153,"close":35.72}
{"ticker":"CSOD","date":"2015-06-24","pret":0.00533,"close":35.47}
{"ticker":"CSOD","date":"2015-06-25","pret":-0.0028,"close":35.91}
{"ticker":"CSOD","date":"2015-06-26","pret":0.00559,"close":35.73}
{"ticker":"CSOD","date":"2015-06-29","pret":-0.01376,"close":34.91}
{"ticker":"CSOD","date":"2015-06-30","pret":-0.00567,"close":34.8}
{"ticker":"CSOD","date":"2015-07-01","pret":-0.00456,"close":34.78}
{"ticker":"CSOD","date":"2015-07-02","pret":-0.00315,"close":35.75}
{"ticker":"CSOD","date":"2015-07-06","pret":0.01508,"close":35.24}
{"ticker":"CSOD","date":"2015-07-07","pret":-0.00737,"close":35.02}
{"ticker":"CSOD","date":"2015-07-08","pret":-0.01403,"close":34.49}
{"ticker":"CSOD","date":"2015-07-09","pret":0.01318,"close":35.36}
{"ticker":"CSOD","date":"2015-07-10","pret":0.02029,"close":35.52}
{"ticker":"CSOD","date":"2015-07-13","pret":-0.00475,"close":35.91}
{"ticker":"CSOD","date":"2015-07-14","pret":0.01502,"close":36.08}
{"ticker":"CSOD","date":"2015-07-15","pret":-0.0072,"close":36.45}
{"ticker":"CSOD","date":"2015-07-16","pret":0.0201,"close":36.68}
{"ticker":"CSOD","date":"2015-07-17","pret":0.00408,"close":36.23}
{"ticker":"CSOD","date":"2015-07-20","pret":-0.01147,"close":36.27}
{"ticker":"CSOD","date":"2015-07-21","pret":-0.0011,"close":36.32}
{"ticker":"CSOD","date":"2015-07-22","pret":-0.00911,"close":35.93}
{"ticker":"CSOD","date":"2015-07-23","pret":0.00083,"close":36.22}
{"ticker":"CSOD","date":"2015-07-24","pret":0.00028,"close":37.35}
{"ticker":"CSOD","date":"2015-07-27","pret":0.03191,"close":35.82}
{"ticker":"CSOD","date":"2015-07-28","pret":-0.03357,"close":35.76}
{"ticker":"CSOD","date":"2015-07-29","pret":-0.0106,"close":35.4}
{"ticker":"CSOD","date":"2015-07-30","pret":0.00699,"close":35.29}
{"ticker":"CSOD","date":"2015-07-31","pret":-0.01431,"close":36.06}
{"ticker":"CSOD","date":"2015-08-03","pret":0.01709,"close":36.76}
{"ticker":"CSOD","date":"2015-08-04","pret":0.02062,"close":37.39}
{"ticker":"CSOD","date":"2015-08-05","pret":0.03634,"close":38.03}
{"ticker":"CSOD","date":"2015-08-06","pret":-0.0148,"close":35.74}
{"ticker":"CSOD","date":"2015-08-07","pret":0.05164,"close":36.39}
{"ticker":"CSOD","date":"2015-08-10","pret":-0.07918,"close":38.02}
{"ticker":"CSOD","date":"2015-08-11","pret":0.02059,"close":38.39}
{"ticker":"CSOD","date":"2015-08-12","pret":0.02385,"close":38.62}
{"ticker":"CSOD","date":"2015-08-13","pret":0.00912,"close":38.48}
{"ticker":"CSOD","date":"2015-08-14","pret":-0.00625,"close":38.79}
{"ticker":"CSOD","date":"2015-08-17","pret":0.00832,"close":38.48}
{"ticker":"CSOD","date":"2015-08-18","pret":-0.00832,"close":37.81}
{"ticker":"CSOD","date":"2015-08-19","pret":-0.01473,"close":38.11}
{"ticker":"CSOD","date":"2015-08-20","pret":-0.00372,"close":37.4}
{"ticker":"CSOD","date":"2015-08-21","pret":-0.02124,"close":36.95}
{"ticker":"CSOD","date":"2015-08-24","pret":-0.05185,"close":35.01}
{"ticker":"CSOD","date":"2015-08-25","pret":0.02988,"close":34.07}
{"ticker":"CSOD","date":"2015-08-26","pret":-0.03735,"close":35.67}
{"ticker":"CSOD","date":"2015-08-27","pret":0.03429,"close":36.02}
{"ticker":"CSOD","date":"2015-08-28","pret":-0.00223,"close":36.17}
{"ticker":"CSOD","date":"2015-08-31","pret":0.00418,"close":35.74}
{"ticker":"CSOD","date":"2015-09-01","pret":-0.02249,"close":35.7}
{"ticker":"CSOD","date":"2015-09-02","pret":0.02444,"close":36.16}
{"ticker":"CSOD","date":"2015-09-03","pret":0.01104,"close":36.85}
{"ticker":"CSOD","date":"2015-09-04","pret":-0.0044,"close":36.42}
{"ticker":"CSOD","date":"2015-09-08","pret":0.01749,"close":37.74}
{"ticker":"CSOD","date":"2015-09-09","pret":0.02936,"close":37.31}
{"ticker":"CSOD","date":"2015-09-10","pret":-0.02207,"close":37.74}
{"ticker":"CSOD","date":"2015-09-11","pret":0.00697,"close":37.81}
{"ticker":"CSOD","date":"2015-09-14","pret":0.00798,"close":37.47}
{"ticker":"CSOD","date":"2015-09-15","pret":-0.00664,"close":38.61}
{"ticker":"CSOD","date":"2015-09-16","pret":0.02554,"close":38.59}
{"ticker":"CSOD","date":"2015-09-17","pret":0.00026,"close":38.72}
{"ticker":"CSOD","date":"2015-09-18","pret":-0.00914,"close":37.57}
{"ticker":"CSOD","date":"2015-09-21","pret":-0.00816,"close":37.93}
{"ticker":"CSOD","date":"2015-09-22","pret":-0.01117,"close":36.86}
{"ticker":"CSOD","date":"2015-09-23","pret":-0.01617,"close":36.57}
{"ticker":"CSOD","date":"2015-09-24","pret":-0.01093,"close":36.44}
{"ticker":"CSOD","date":"2015-09-25","pret":0.00793,"close":35.16}
{"ticker":"CSOD","date":"2015-09-28","pret":-0.04089,"close":34.05}
{"ticker":"CSOD","date":"2015-09-29","pret":-0.02997,"close":32.66}
{"ticker":"CSOD","date":"2015-09-30","pret":-0.03301,"close":33}
{"ticker":"CSOD","date":"2015-10-01","pret":0.00302,"close":33.13}
{"ticker":"CSOD","date":"2015-10-02","pret":-0.01733,"close":34.08}
{"ticker":"CSOD","date":"2015-10-05","pret":0.05112,"close":35.22}
{"ticker":"CSOD","date":"2015-10-06","pret":0.02248,"close":34.68}
{"ticker":"CSOD","date":"2015-10-07","pret":-0.00744,"close":35.55}
{"ticker":"CSOD","date":"2015-10-08","pret":0.0134,"close":35.8}
{"ticker":"CSOD","date":"2015-10-09","pret":0.01936,"close":36.4}
{"ticker":"CSOD","date":"2015-10-12","pret":0.00747,"close":36.37}
{"ticker":"CSOD","date":"2015-10-13","pret":-0.00442,"close":36.19}
{"ticker":"CSOD","date":"2015-10-14","pret":0.00138,"close":35.3}
{"ticker":"CSOD","date":"2015-10-15","pret":-0.02436,"close":36.23}
{"ticker":"CSOD","date":"2015-10-16","pret":0.0307,"close":36.48}
{"ticker":"CSOD","date":"2015-10-19","pret":-0.00248,"close":35.46}
{"ticker":"CSOD","date":"2015-10-20","pret":-0.02709,"close":33.65}
{"ticker":"CSOD","date":"2015-10-21","pret":-0.04399,"close":32.08}
{"ticker":"CSOD","date":"2015-10-22","pret":-0.0868,"close":31.79}
{"ticker":"CSOD","date":"2015-10-23","pret":0.04171,"close":32}
{"ticker":"CSOD","date":"2015-10-26","pret":-0.00652,"close":31.79}
{"ticker":"CSOD","date":"2015-10-27","pret":-0.01317,"close":31.06}
{"ticker":"CSOD","date":"2015-10-28","pret":-0.01047,"close":32.46}
{"ticker":"CSOD","date":"2015-10-29","pret":0.03202,"close":30.63}
{"ticker":"CSOD","date":"2015-10-30","pret":-0.05134,"close":31.5}
{"ticker":"CSOD","date":"2015-11-02","pret":0.02442,"close":32.4}
{"ticker":"CSOD","date":"2015-11-03","pret":0.02259,"close":32.23}
{"ticker":"CSOD","date":"2015-11-04","pret":0.00988,"close":32.91}
{"ticker":"CSOD","date":"2015-11-05","pret":0.00613,"close":32.38}
{"ticker":"CSOD","date":"2015-11-06","pret":-0.00613,"close":35.46}
{"ticker":"CSOD","date":"2015-11-09","pret":0.08619,"close":34.98}
{"ticker":"CSOD","date":"2015-11-10","pret":-0.01935,"close":35.19}
{"ticker":"CSOD","date":"2015-11-11","pret":0.00687,"close":34.6}
{"ticker":"CSOD","date":"2015-11-12","pret":-0.01379,"close":35.2}
{"ticker":"CSOD","date":"2015-11-13","pret":0.00807,"close":34.58}
{"ticker":"CSOD","date":"2015-11-16","pret":-0.00518,"close":34.44}
{"ticker":"CSOD","date":"2015-11-17","pret":-0.00289,"close":33.71}
{"ticker":"CSOD","date":"2015-11-18","pret":-0.02401,"close":34.12}
{"ticker":"CSOD","date":"2015-11-19","pret":0.00944,"close":34.71}
{"ticker":"CSOD","date":"2015-11-20","pret":0.01948,"close":34.85}
{"ticker":"CSOD","date":"2015-11-23","pret":0.00316,"close":34.31}
{"ticker":"CSOD","date":"2015-11-24","pret":-0.02441,"close":34.32}
{"ticker":"CSOD","date":"2015-11-25","pret":0.0117,"close":35.33}
{"ticker":"CSOD","date":"2015-11-26"}
{"ticker":"CSOD","date":"2015-11-27","pret":0.02384,"close":35.7}
{"ticker":"CSOD","date":"2015-11-30","pret":0.01353,"close":35.91}
{"ticker":"CSOD","date":"2015-12-01","pret":0.00558,"close":35.63}
{"ticker":"CSOD","date":"2015-12-02","pret":-0.00167,"close":36.34}
{"ticker":"CSOD","date":"2015-12-03","pret":0.01632,"close":35.1}
{"ticker":"CSOD","date":"2015-12-04","pret":-0.03889,"close":36.25}
{"ticker":"CSOD","date":"2015-12-07","pret":0.03339,"close":36.01}
{"ticker":"CSOD","date":"2015-12-08","pret":-0.01866,"close":36.08}
{"ticker":"CSOD","date":"2015-12-09","pret":0.00951,"close":36}
{"ticker":"CSOD","date":"2015-12-10","pret":0.00084,"close":35.45}
{"ticker":"CSOD","date":"2015-12-11","pret":-0.03108,"close":34.97}
{"ticker":"CSOD","date":"2015-12-14","pret":0.00715,"close":34.81}
{"ticker":"CSOD","date":"2015-12-15","pret":-0.00257,"close":34.62}
{"ticker":"CSOD","date":"2015-12-16","pret":-0.00458,"close":35.25}
{"ticker":"CSOD","date":"2015-12-17"}
{"ticker":"CSOD","date":"2015-12-18","pret":-0.00547,"close":33.9}
{"ticker":"CSOD","date":"2015-12-21","pret":-0.01249,"close":34.27}
{"ticker":"CSOD","date":"2015-12-22","pret":0.00437,"close":34.13}
{"ticker":"CSOD","date":"2015-12-23","pret":-0.00262,"close":34.54}
{"ticker":"CSOD","date":"2015-12-24","pret":0.00871,"close":34.78}
{"ticker":"CSOD","date":"2015-12-28","pret":0.0026,"close":34.52}
{"ticker":"CSOD","date":"2015-12-29","pret":-0.00115,"close":34.91}
{"ticker":"CSOD","date":"2015-12-30","pret":0.01177,"close":34.8}
{"ticker":"CSOD","date":"2015-12-31","pret":-0.00774,"close":34.53}
{"ticker":"CSOD","date":"2016-01-04","pret":-0.02446,"close":34.15}
{"ticker":"CSOD","date":"2016-01-05","pret":0.00676,"close":33.91}
{"ticker":"CSS","date":"2015-01-02","pret":0.04309,"close":28.74}
{"ticker":"CSS","date":"2015-01-05","pret":0.03018,"close":28.39}
{"ticker":"CSS","date":"2015-01-06","pret":-0.01126,"close":28.33}
{"ticker":"CSS","date":"2015-01-07","pret":0.00916,"close":28.24}
{"ticker":"CSS","date":"2015-01-08","pret":-0.0088,"close":28.21}
{"ticker":"CSS","date":"2015-01-09","pret":-0.00106,"close":28.46}
{"ticker":"CSS","date":"2015-01-12","pret":0.00706,"close":28}
{"ticker":"CSS","date":"2015-01-13","pret":-0.01452,"close":28.56}
{"ticker":"CSS","date":"2015-01-14","pret":0.00711,"close":27.48}
{"ticker":"CSS","date":"2015-01-15","pret":-0.01967,"close":27.35}
{"ticker":"CSS","date":"2015-01-16","pret":-0.01749,"close":27.61}
{"ticker":"CSS","date":"2015-01-20","pret":0.02037,"close":27.57}
{"ticker":"CSS","date":"2015-01-21","pret":-0.00542,"close":26.94}
{"ticker":"CSS","date":"2015-01-22","pret":-0.01275,"close":28.07}
{"ticker":"CSS","date":"2015-01-23","pret":0.02606,"close":27.51}
{"ticker":"CSS","date":"2015-01-26","pret":-0.01621,"close":26.87}
{"ticker":"CSS","date":"2015-01-27","pret":-0.04341,"close":27.26}
{"ticker":"CSS","date":"2015-01-28","pret":0.03393,"close":27.5}
{"ticker":"CSS","date":"2015-01-29","pret":0.01021,"close":28.14}
{"ticker":"CSS","date":"2015-01-30","pret":0.00975,"close":27.2}
{"ticker":"CSS","date":"2015-02-02","pret":-0.01557,"close":27.76}
{"ticker":"CSS","date":"2015-02-03","pret":0.01161,"close":28.82}
{"ticker":"CSS","date":"2015-02-04","pret":0.0403,"close":29.43}
{"ticker":"CSS","date":"2015-02-05","pret":0.02566,"close":29.97}
{"ticker":"CSS","date":"2015-02-06","pret":0.01542,"close":30.5}
{"ticker":"CSS","date":"2015-02-09","pret":0.01518,"close":29.78}
{"ticker":"CSS","date":"2015-02-10","pret":-0.02252,"close":29.38}
{"ticker":"CSS","date":"2015-02-11","pret":-0.02476,"close":29.12}
{"ticker":"CSS","date":"2015-02-12","pret":-0.00069,"close":29.17}
{"ticker":"CSS","date":"2015-02-13","pret":0.00753,"close":29.27}
{"ticker":"CSS","date":"2015-02-17","pret":0.00102,"close":29.13}
{"ticker":"CSS","date":"2015-02-18","pret":-0.01027,"close":29.17}
{"ticker":"CSS","date":"2015-02-19","pret":0.00549,"close":29.47}
{"ticker":"CSS","date":"2015-02-20","pret":0.00988,"close":29.07}
{"ticker":"CSS","date":"2015-02-23","pret":-0.0164,"close":28.63}
{"ticker":"CSS","date":"2015-02-24","pret":-0.01738,"close":28.35}
{"ticker":"CSS","date":"2015-02-25","pret":-0.00351,"close":28.5}
{"ticker":"CSS","date":"2015-02-26","pret":-0.00742,"close":28.75}
{"ticker":"CSS","date":"2015-02-27","pret":0.02105,"close":28.9}
{"ticker":"CSS","date":"2015-03-02","pret":0.00554,"close":29.13}
{"ticker":"CSS","date":"2015-03-03","pret":0.00241,"close":29.67}
{"ticker":"CSS","date":"2015-03-04","pret":0.02112,"close":28.81}
{"ticker":"CSS","date":"2015-03-05","pret":-0.02908,"close":28.49}
{"ticker":"CSS","date":"2015-03-06","pret":-0.01082,"close":27.77}
{"ticker":"CSS","date":"2015-03-09","pret":-0.02883,"close":28.9}
{"ticker":"CSS","date":"2015-03-10","pret":0.04277,"close":27.93}
{"ticker":"CSS","date":"2015-03-11","pret":-0.02665,"close":27.34}
{"ticker":"CSS","date":"2015-03-12","pret":-0.02155,"close":28.81}
{"ticker":"CSS","date":"2015-03-13","pret":0.04716,"close":28.64}
{"ticker":"CSS","date":"2015-03-16","pret":0.00035,"close":28.62}
{"ticker":"CSS","date":"2015-03-17","pret":-0.00695,"close":29.24}
{"ticker":"CSS","date":"2015-03-18","pret":0.01831,"close":28.98}
{"ticker":"CSS","date":"2015-03-19","pret":-0.00377,"close":29.3}
{"ticker":"CSS","date":"2015-03-20","pret":0.01162,"close":29.44}
{"ticker":"CSS","date":"2015-03-23","pret":0.00034,"close":29.14}
{"ticker":"CSS","date":"2015-03-24","pret":-0.00818,"close":29.8}
{"ticker":"CSS","date":"2015-03-25","pret":0.02134,"close":28.8}
{"ticker":"CSS","date":"2015-03-26","pret":-0.03478,"close":29.17}
{"ticker":"CSS","date":"2015-03-27","pret":0.00864,"close":29.37}
{"ticker":"CSS","date":"2015-03-30","pret":0.01773,"close":30.24}
{"ticker":"CSS","date":"2015-03-31","pret":0.02668,"close":30.15}
{"ticker":"CSS","date":"2015-04-01","pret":-0.00528,"close":30.62}
{"ticker":"CSS","date":"2015-04-02","pret":0.00725,"close":30.7}
{"ticker":"CSS","date":"2015-04-06","pret":0.00426,"close":30.57}
{"ticker":"CSS","date":"2015-04-07","pret":0.00326,"close":30.66}
{"ticker":"CSS","date":"2015-04-08","pret":-0.0049,"close":30.71}
{"ticker":"CSS","date":"2015-04-09","pret":0.0036,"close":30.29}
{"ticker":"CSS","date":"2015-04-10","pret":-0.00392,"close":29.43}
{"ticker":"CSS","date":"2015-04-13","pret":-0.03875,"close":28.81}
{"ticker":"CSS","date":"2015-04-14","pret":-0.02134,"close":28.69}
{"ticker":"CSS","date":"2015-04-15","pret":0.00278,"close":28.75}
{"ticker":"CSS","date":"2015-04-16","pret":-0.00941,"close":28.73}
{"ticker":"CSS","date":"2015-04-17","pret":-0.00105,"close":28.51}
{"ticker":"CSS","date":"2015-04-20","pret":-0.00281,"close":28.95}
{"ticker":"CSS","date":"2015-04-21","pret":0.02294,"close":28.8}
{"ticker":"CSS","date":"2015-04-22","pret":-0.01768,"close":28.85}
{"ticker":"CSS","date":"2015-04-23","pret":0.00593,"close":28.77}
{"ticker":"CSS","date":"2015-04-24","pret":-0.00279,"close":28.8}
{"ticker":"CSS","date":"2015-04-27","pret":0.01075,"close":28.52}
{"ticker":"CSS","date":"2015-04-28","pret":-0.0111,"close":28.89}
{"ticker":"CSS","date":"2015-04-29","pret":0.00834,"close":28.55}
{"ticker":"CSS","date":"2015-04-30","pret":-0.01745,"close":28.34}
{"ticker":"CSS","date":"2015-05-01","pret":-0.00211,"close":28.43}
{"ticker":"CSS","date":"2015-05-04","pret":0.00633,"close":28.53}
{"ticker":"CSS","date":"2015-05-05","pret":0.01496,"close":28.2}
{"ticker":"CSS","date":"2015-05-06","pret":-0.01742,"close":27.96}
{"ticker":"CSS","date":"2015-05-07","pret":-0.0249,"close":27.78}
{"ticker":"CSS","date":"2015-05-08","pret":0.01182,"close":27.63}
{"ticker":"CSS","date":"2015-05-11","pret":-0.02123,"close":27.66}
{"ticker":"CSS","date":"2015-05-12","pret":0.00688,"close":27.52}
{"ticker":"CSS","date":"2015-05-13","pret":-0.00834,"close":27.35}
{"ticker":"CSS","date":"2015-05-14","pret":-0.00036,"close":27.52}
{"ticker":"CSS","date":"2015-05-15","pret":0.004,"close":27.43}
{"ticker":"CSS","date":"2015-05-18","pret":-0.01021,"close":27.97}
{"ticker":"CSS","date":"2015-05-19","pret":0.02855,"close":27.75}
{"ticker":"CSS","date":"2015-05-20","pret":-0.00321,"close":28.55}
{"ticker":"CSS","date":"2015-05-21","pret":0.0149,"close":27.77}
{"ticker":"CSS","date":"2015-05-22","pret":-0.02315,"close":27.64}
{"ticker":"CSS","date":"2015-05-26","pret":-0.00941,"close":27.65}
{"ticker":"CSS","date":"2015-05-27","pret":0.00797,"close":27.65}
{"ticker":"CSS","date":"2015-05-28","pret":-0.01125,"close":27.61}
{"ticker":"CSS","date":"2015-05-29","pret":0.00981,"close":27.59}
{"ticker":"CSS","date":"2015-06-01","pret":0.01791,"close":27.59}
{"ticker":"CSS","date":"2015-06-02","pret":-0.02444,"close":27.27}
{"ticker":"CSS","date":"2015-06-03","pret":-0.01281,"close":27.86}
{"ticker":"CSS","date":"2015-06-04","pret":0.02726,"close":27.55}
{"ticker":"CSS","date":"2015-06-05","pret":-0.01372,"close":27.59}
{"ticker":"CSS","date":"2015-06-08","pret":0.00435,"close":27.5}
{"ticker":"CSS","date":"2015-06-09","pret":0.00108,"close":27.68}
{"ticker":"CSS","date":"2015-06-10","pret":0.02217,"close":28.68}
{"ticker":"CSS","date":"2015-06-11","pret":0.0081,"close":28.59}
{"ticker":"CSS","date":"2015-06-12","pret":0.0021,"close":28.86}
{"ticker":"CSS","date":"2015-06-15","pret":0.0101,"close":29.49}
{"ticker":"CSS","date":"2015-06-16","pret":0.02667,"close":29.26}
{"ticker":"CSS","date":"2015-06-17","pret":-0.00541,"close":28.46}
{"ticker":"CSS","date":"2015-06-18","pret":-0.02926,"close":30.2}
{"ticker":"CSS","date":"2015-06-19","pret":0.05669,"close":29.46}
{"ticker":"CSS","date":"2015-06-22","pret":-0.00862,"close":29.67}
{"ticker":"CSS","date":"2015-06-23","pret":-0.01071,"close":29.82}
{"ticker":"CSS","date":"2015-06-24","pret":0.01038,"close":30.27}
{"ticker":"CSS","date":"2015-06-25","pret":0.01455,"close":30.39}
{"ticker":"CSS","date":"2015-06-26","pret":-0.00362,"close":30.66}
{"ticker":"CSS","date":"2015-06-29","pret":0.00526,"close":30.09}
{"ticker":"CSS","date":"2015-06-30","pret":-0.01087,"close":30.25}
{"ticker":"CSS","date":"2015-07-01","pret":0.01414,"close":30.02}
{"ticker":"CSS","date":"2015-07-02","pret":-0.02046,"close":29.84}
{"ticker":"CSS","date":"2015-07-06","pret":-0.01579,"close":29.9}
{"ticker":"CSS","date":"2015-07-07","pret":0.0091,"close":30.2}
{"ticker":"CSS","date":"2015-07-08","pret":0.00835,"close":29.85}
{"ticker":"CSS","date":"2015-07-09","pret":-0.003,"close":29.62}
{"ticker":"CSS","date":"2015-07-10","pret":0.00366,"close":30.68}
{"ticker":"CSS","date":"2015-07-13","pret":0.01714,"close":30.59}
{"ticker":"CSS","date":"2015-07-14","pret":0.00522,"close":31.13}
{"ticker":"CSS","date":"2015-07-15","pret":0.00713,"close":30.71}
{"ticker":"CSS","date":"2015-07-16","pret":0.009,"close":30.59}
{"ticker":"CSS","date":"2015-07-17","pret":-0.01841,"close":30.44}
{"ticker":"CSS","date":"2015-07-20","pret":-0.00098,"close":29.99}
{"ticker":"CSS","date":"2015-07-21","pret":-0.03182,"close":29.99}
{"ticker":"CSS","date":"2015-07-22","pret":0.00135,"close":30.29}
{"ticker":"CSS","date":"2015-07-23","pret":0.01899,"close":30.04}
{"ticker":"CSS","date":"2015-07-24","pret":-0.01296,"close":29.62}
{"ticker":"CSS","date":"2015-07-27","pret":-0.00301,"close":29.7}
{"ticker":"CSS","date":"2015-07-28","pret":0.00234,"close":29.89}
{"ticker":"CSS","date":"2015-07-29","pret":-0.0047,"close":28.18}
{"ticker":"CSS","date":"2015-07-30","pret":-0.06062,"close":28.64}
{"ticker":"CSS","date":"2015-07-31","pret":0.02713,"close":28.39}
{"ticker":"CSS","date":"2015-08-03","pret":-0.01259,"close":27.94}
{"ticker":"CSS","date":"2015-08-04","pret":-0.02278,"close":28.54}
{"ticker":"CSS","date":"2015-08-05","pret":0.03781,"close":29.24}
{"ticker":"CSS","date":"2015-08-06","pret":0.02127,"close":28.52}
{"ticker":"CSS","date":"2015-08-07","pret":-0.03453,"close":27.72}
{"ticker":"CSS","date":"2015-08-10","pret":-0.02274,"close":27.51}
{"ticker":"CSS","date":"2015-08-11","pret":-0.01485,"close":27.27}
{"ticker":"CSS","date":"2015-08-12","pret":-0.011,"close":28.09}
{"ticker":"CSS","date":"2015-08-13","pret":0.03444,"close":28.01}
{"ticker":"CSS","date":"2015-08-14","pret":-0.00178,"close":27.98}
{"ticker":"CSS","date":"2015-08-17","pret":0.00178,"close":28.11}
{"ticker":"CSS","date":"2015-08-18","pret":-0.00178,"close":28.25}
{"ticker":"CSS","date":"2015-08-19","pret":0.00534,"close":28.5}
{"ticker":"CSS","date":"2015-08-20","pret":0.0039,"close":28}
{"ticker":"CSS","date":"2015-08-21","pret":-0.02907,"close":27.18}
{"ticker":"CSS","date":"2015-08-24","pret":-0.07798,"close":25.87}
{"ticker":"CSS","date":"2015-08-25","pret":0.02948,"close":25.33}
{"ticker":"CSS","date":"2015-08-26","pret":-0.0096,"close":26.3}
{"ticker":"CSS","date":"2015-08-27","pret":0.01798,"close":26.22}
{"ticker":"CSS","date":"2015-08-28","pret":-0.01259,"close":26.22}
{"ticker":"CSS","date":"2015-08-31","pret":0.00727,"close":26.48}
{"ticker":"CSS","date":"2015-09-01","pret":-0.0088,"close":25.78}
{"ticker":"CSS","date":"2015-09-02","pret":0.0069,"close":26.74}
{"ticker":"CSS","date":"2015-09-03","pret":0.01026,"close":27.1}
{"ticker":"CSS","date":"2015-09-04","pret":0.01612,"close":27.81}
{"ticker":"CSS","date":"2015-09-08","pret":-0.0131,"close":26.86}
{"ticker":"CSS","date":"2015-09-09","pret":0.01161,"close":27.87}
{"ticker":"CSS","date":"2015-09-10","pret":0.04586,"close":28.01}
{"ticker":"CSS","date":"2015-09-11","pret":-0.01181,"close":27.01}
{"ticker":"CSS","date":"2015-09-14","pret":-0.02626,"close":27.58}
{"ticker":"CSS","date":"2015-09-15","pret":0.01795,"close":28.21}
{"ticker":"CSS","date":"2015-09-16","pret":0.02544,"close":27.58}
{"ticker":"CSS","date":"2015-09-17","pret":-0.02726,"close":27.92}
{"ticker":"CSS","date":"2015-09-18","pret":0.00508,"close":26.44}
{"ticker":"CSS","date":"2015-09-21","pret":-0.03012,"close":26.39}
{"ticker":"CSS","date":"2015-09-22","pret":-0.02721,"close":25.92}
{"ticker":"CSS","date":"2015-09-23","pret":-0.00615,"close":26.07}
{"ticker":"CSS","date":"2015-09-24","pret":-0.0093,"close":26.91}
{"ticker":"CSS","date":"2015-09-25","pret":0.04972,"close":25.71}
{"ticker":"CSS","date":"2015-09-28","pret":-0.07493,"close":25}
{"ticker":"CSS","date":"2015-09-29","pret":0.0016,"close":26.43}
{"ticker":"CSS","date":"2015-09-30","pret":0.05616,"close":26.34}
{"ticker":"CSS","date":"2015-10-01","pret":-0.00377,"close":25.25}
{"ticker":"CSS","date":"2015-10-02","pret":-0.05279,"close":25.21}
{"ticker":"CSS","date":"2015-10-05","pret":0.00438,"close":25.88}
{"ticker":"CSS","date":"2015-10-06","pret":0.02817,"close":25.4}
{"ticker":"CSS","date":"2015-10-07","pret":-0.0183,"close":25.89}
{"ticker":"CSS","date":"2015-10-08","pret":0.02484,"close":26.19}
{"ticker":"CSS","date":"2015-10-09","pret":0.00115,"close":26.4}
{"ticker":"CSS","date":"2015-10-12","pret":0.00839,"close":26.77}
{"ticker":"CSS","date":"2015-10-13","pret":0.01358,"close":26.08}
{"ticker":"CSS","date":"2015-10-14","pret":-0.02618,"close":25.54}
{"ticker":"CSS","date":"2015-10-15","pret":-0.01628,"close":26.16}
{"ticker":"CSS","date":"2015-10-16","pret":0.02546,"close":25.45}
{"ticker":"CSS","date":"2015-10-19","pret":-0.03647,"close":25.33}
{"ticker":"CSS","date":"2015-10-20","pret":0.00316,"close":25.82}
{"ticker":"CSS","date":"2015-10-21","pret":0.0222,"close":25.79}
{"ticker":"CSS","date":"2015-10-22","pret":0.00077,"close":27.04}
{"ticker":"CSS","date":"2015-10-23","pret":0.04147,"close":27.4}
{"ticker":"CSS","date":"2015-10-26","pret":0.01175,"close":27.07}
{"ticker":"CSS","date":"2015-10-27","pret":-0.01508,"close":25.51}
{"ticker":"CSS","date":"2015-10-28","pret":-0.04936,"close":27.44}
{"ticker":"CSS","date":"2015-10-29","pret":0.06371,"close":27.18}
{"ticker":"CSS","date":"2015-10-30","pret":-0.00733,"close":27.3}
{"ticker":"CSS","date":"2015-11-02","pret":0.0044,"close":28.45}
{"ticker":"CSS","date":"2015-11-03","pret":0.03562,"close":28.54}
{"ticker":"CSS","date":"2015-11-04","pret":0.00212,"close":29.07}
{"ticker":"CSS","date":"2015-11-05","pret":0.03057,"close":29.3}
{"ticker":"CSS","date":"2015-11-06","pret":-0.00618,"close":29.77}
{"ticker":"CSS","date":"2015-11-09","pret":0.04048,"close":30.07}
{"ticker":"CSS","date":"2015-11-10","pret":-0.00863,"close":30.83}
{"ticker":"CSS","date":"2015-11-11","pret":0.0286,"close":30.36}
{"ticker":"CSS","date":"2015-11-12","pret":-0.02228,"close":29.51}
{"ticker":"CSS","date":"2015-11-13","pret":-0.02959,"close":28.15}
{"ticker":"CSS","date":"2015-11-16","pret":-0.03827,"close":28.01}
{"ticker":"CSS","date":"2015-11-17","pret":-0.00712,"close":26.94}
{"ticker":"CSS","date":"2015-11-18","pret":-0.03637,"close":27.45}
{"ticker":"CSS","date":"2015-11-19","pret":0.01726,"close":28.06}
{"ticker":"CSS","date":"2015-11-20","pret":0.02941,"close":28.34}
{"ticker":"CSS","date":"2015-11-23","pret":0.00282,"close":28.88}
{"ticker":"CSS","date":"2015-11-24","pret":0.01678,"close":29.24}
{"ticker":"CSS","date":"2015-11-25","pret":0.01718,"close":29.18}
{"ticker":"CSS","date":"2015-11-26"}
{"ticker":"CSS","date":"2015-11-27","pret":-0.00959,"close":29.18}
{"ticker":"CSS","date":"2015-11-30","pret":0.0048,"close":29.01}
{"ticker":"CSS","date":"2015-12-01","pret":-0.00103,"close":29.75}
{"ticker":"CSS","date":"2015-12-02","pret":0.01699,"close":29.26}
{"ticker":"CSS","date":"2015-12-03","pret":-0.01391,"close":28.93}
{"ticker":"CSS","date":"2015-12-04","pret":-0.01134,"close":28.65}
{"ticker":"CSS","date":"2015-12-07","pret":-0.01497,"close":28.64}
{"ticker":"CSS","date":"2015-12-08","pret":-0.012,"close":28.23}
{"ticker":"CSS","date":"2015-12-09","pret":0.01059,"close":27.64}
{"ticker":"CSS","date":"2015-12-10","pret":-0.02346,"close":27.52}
{"ticker":"CSS","date":"2015-12-11","pret":-0.0355,"close":27.51}
{"ticker":"CSS","date":"2015-12-14","pret":0.02356,"close":27.33}
{"ticker":"CSS","date":"2015-12-15","pret":0,"close":27.11}
{"ticker":"CSS","date":"2015-12-16","pret":-0.00511,"close":27.72}
{"ticker":"CSS","date":"2015-12-17"}
{"ticker":"CSS","date":"2015-12-18","pret":0.01055,"close":27.31}
{"ticker":"CSS","date":"2015-12-21","pret":-0.01202,"close":28}
{"ticker":"CSS","date":"2015-12-22","pret":0.0246,"close":27.99}
{"ticker":"CSS","date":"2015-12-23","pret":0.0089,"close":28.09}
{"ticker":"CSS","date":"2015-12-24","pret":-0.00177,"close":28.33}
{"ticker":"CSS","date":"2015-12-28","pret":0.00071,"close":28.45}
{"ticker":"CSS","date":"2015-12-29","pret":0.02105,"close":28.15}
{"ticker":"CSS","date":"2015-12-30","pret":-0.02247,"close":28.43}
{"ticker":"CSS","date":"2015-12-31","pret":0.00849,"close":28.38}
{"ticker":"CSS","date":"2016-01-04","pret":-0.01133,"close":27.77}
{"ticker":"CSS","date":"2016-01-05","pret":-0.00966,"close":27.54}
{"ticker":"CST","date":"2015-01-02","pret":0.00136,"close":43.83}
{"ticker":"CST","date":"2015-01-05","pret":-0.00776,"close":43.5}
{"ticker":"CST","date":"2015-01-06","pret":-0.00115,"close":42.27}
{"ticker":"CST","date":"2015-01-07","pret":-0.02508,"close":43.81}
{"ticker":"CST","date":"2015-01-08","pret":0.05112,"close":45.07}
{"ticker":"CST","date":"2015-01-09","pret":0.00624,"close":44.94}
{"ticker":"CST","date":"2015-01-12","pret":0.00022,"close":44.84}
{"ticker":"CST","date":"2015-01-13","pret":0.002,"close":44.57}
{"ticker":"CST","date":"2015-01-14","pret":-0.02536,"close":43.85}
{"ticker":"CST","date":"2015-01-15","pret":-0.0025,"close":43.12}
{"ticker":"CST","date":"2015-01-16","pret":-0.01816,"close":43.7}
{"ticker":"CST","date":"2015-01-20","pret":0.01405,"close":43.2}
{"ticker":"CST","date":"2015-01-21","pret":-0.01545,"close":43.39}
{"ticker":"CST","date":"2015-01-22","pret":0.01293,"close":43.75}
{"ticker":"CST","date":"2015-01-23","pret":0.00595,"close":44.08}
{"ticker":"CST","date":"2015-01-26","pret":0.00591,"close":44.52}
{"ticker":"CST","date":"2015-01-27","pret":0.00091,"close":44.2}
{"ticker":"CST","date":"2015-01-28","pret":0.00677,"close":44.1}
{"ticker":"CST","date":"2015-01-29","pret":-0.00519,"close":43.89}
{"ticker":"CST","date":"2015-01-30","pret":-0.01389,"close":43.1}
{"ticker":"CST","date":"2015-02-02","pret":-0.0039,"close":43.63}
{"ticker":"CST","date":"2015-02-03","pret":0.00711,"close":44.12}
{"ticker":"CST","date":"2015-02-04","pret":0.00524,"close":44.09}
{"ticker":"CST","date":"2015-02-05","pret":0,"close":43.77}
{"ticker":"CST","date":"2015-02-06","pret":-0.00364,"close":43.53}
{"ticker":"CST","date":"2015-02-09","pret":-0.00917,"close":43.65}
{"ticker":"CST","date":"2015-02-10","pret":0.01122,"close":43.97}
{"ticker":"CST","date":"2015-02-11","pret":0.00091,"close":43.59}
{"ticker":"CST","date":"2015-02-12","pret":-0.00662,"close":43.9}
{"ticker":"CST","date":"2015-02-13","pret":0.00548,"close":43.73}
{"ticker":"CST","date":"2015-02-17","pret":-0.00319,"close":43.78}
{"ticker":"CST","date":"2015-02-18","pret":-0.00229,"close":43.93}
{"ticker":"CST","date":"2015-02-19","pret":0.00776,"close":44.09}
{"ticker":"CST","date":"2015-02-20","pret":-0.00068,"close":44.12}
{"ticker":"CST","date":"2015-02-23","pret":0.00544,"close":44.11}
{"ticker":"CST","date":"2015-02-24","pret":-0.00068,"close":43.93}
{"ticker":"CST","date":"2015-02-25","pret":-0.00431,"close":44.22}
{"ticker":"CST","date":"2015-02-26","pret":0.00972,"close":44.01}
{"ticker":"CST","date":"2015-02-27","pret":0.00292,"close":41.63}
{"ticker":"CST","date":"2015-03-02","pret":-0.0649,"close":41.75}
{"ticker":"CST","date":"2015-03-03","pret":0.00048,"close":40.79}
{"ticker":"CST","date":"2015-03-04","pret":-0.02742,"close":42.2}
{"ticker":"CST","date":"2015-03-05","pret":0.0405,"close":42.3}
{"ticker":"CST","date":"2015-03-06","pret":0.00118,"close":42.48}
{"ticker":"CST","date":"2015-03-09","pret":0.00236,"close":42.57}
{"ticker":"CST","date":"2015-03-10","pret":-0.00212,"close":41.68}
{"ticker":"CST","date":"2015-03-11","pret":-0.0205,"close":41.14}
{"ticker":"CST","date":"2015-03-12","pret":-0.00944,"close":41.53}
{"ticker":"CST","date":"2015-03-13","pret":0.00654,"close":41.5}
{"ticker":"CST","date":"2015-03-16","pret":0.01129,"close":42.86}
{"ticker":"CST","date":"2015-03-17","pret":0.02056,"close":43.16}
{"ticker":"CST","date":"2015-03-18","pret":0.01278,"close":44.2}
{"ticker":"CST","date":"2015-03-19","pret":0.01944,"close":43.69}
{"ticker":"CST","date":"2015-03-20","pret":-0.0075,"close":43.38}
{"ticker":"CST","date":"2015-03-23","pret":-0.01286,"close":43.23}
{"ticker":"CST","date":"2015-03-24","pret":-0.00255,"close":43.06}
{"ticker":"CST","date":"2015-03-25","pret":-0.00441,"close":42.95}
{"ticker":"CST","date":"2015-03-26","pret":-0.0063,"close":43.12}
{"ticker":"CST","date":"2015-03-27","pret":0.00724,"close":43.8}
{"ticker":"CST","date":"2015-03-30","pret":0.02049,"close":43.8}
{"ticker":"CST","date":"2015-03-31","pret":-0.0048,"close":43.83}
{"ticker":"CST","date":"2015-04-01","pret":0.00388,"close":43.94}
{"ticker":"CST","date":"2015-04-02","pret":0.00296,"close":44}
{"ticker":"CST","date":"2015-04-06","pret":-0.00159,"close":44.15}
{"ticker":"CST","date":"2015-04-07","pret":0.00545,"close":43.89}
{"ticker":"CST","date":"2015-04-08","pret":-0.00477,"close":44.09}
{"ticker":"CST","date":"2015-04-09","pret":-0.00091,"close":44.01}
{"ticker":"CST","date":"2015-04-10","pret":0.00386,"close":44.45}
{"ticker":"CST","date":"2015-04-13","pret":0.00588,"close":44.42}
{"ticker":"CST","date":"2015-04-14","pret":0.00293,"close":44.14}
{"ticker":"CST","date":"2015-04-15","pret":-0.00654,"close":43.79}
{"ticker":"CST","date":"2015-04-16","pret":-0.01184,"close":44.24}
{"ticker":"CST","date":"2015-04-17","pret":0.00912,"close":43.53}
{"ticker":"CST","date":"2015-04-20","pret":-0.00729,"close":43.22}
{"ticker":"CST","date":"2015-04-21","pret":-0.01034,"close":43.66}
{"ticker":"CST","date":"2015-04-22","pret":0.00874,"close":43.54}
{"ticker":"CST","date":"2015-04-23","pret":-0.00367,"close":44.39}
{"ticker":"CST","date":"2015-04-24","pret":0.02115,"close":44.75}
{"ticker":"CST","date":"2015-04-27","pret":0.00695,"close":43.91}
{"ticker":"CST","date":"2015-04-28","pret":-0.02009,"close":43.51}
{"ticker":"CST","date":"2015-04-29","pret":-0.01101,"close":42.51}
{"ticker":"CST","date":"2015-04-30","pret":-0.02569,"close":41.71}
{"ticker":"CST","date":"2015-05-01","pret":-0.00832,"close":42.11}
{"ticker":"CST","date":"2015-05-04","pret":0.00262,"close":42.07}
{"ticker":"CST","date":"2015-05-05","pret":-0.00597,"close":41.23}
{"ticker":"CST","date":"2015-05-06","pret":-0.01374,"close":41.13}
{"ticker":"CST","date":"2015-05-07","pret":-0.00024,"close":41.23}
{"ticker":"CST","date":"2015-05-08","pret":-0.00706,"close":40.01}
{"ticker":"CST","date":"2015-05-11","pret":-0.02274,"close":40.45}
{"ticker":"CST","date":"2015-05-12","pret":0.00896,"close":40.44}
{"ticker":"CST","date":"2015-05-13","pret":-0.0005,"close":40.75}
{"ticker":"CST","date":"2015-05-14","pret":0.01281,"close":40.62}
{"ticker":"CST","date":"2015-05-15","pret":-0.00614,"close":40.59}
{"ticker":"CST","date":"2015-05-18","pret":-0.00074,"close":41.14}
{"ticker":"CST","date":"2015-05-19","pret":0.01395,"close":41.5}
{"ticker":"CST","date":"2015-05-20","pret":0.0104,"close":41.13}
{"ticker":"CST","date":"2015-05-21","pret":-0.01332,"close":41.53}
{"ticker":"CST","date":"2015-05-22","pret":0.01043,"close":41.35}
{"ticker":"CST","date":"2015-05-26","pret":-0.00459,"close":40.57}
{"ticker":"CST","date":"2015-05-27","pret":-0.01884,"close":40.66}
{"ticker":"CST","date":"2015-05-28","pret":0.00296,"close":40.24}
{"ticker":"CST","date":"2015-05-29","pret":-0.01089,"close":39.77}
{"ticker":"CST","date":"2015-06-01","pret":-0.00674,"close":39.77}
{"ticker":"CST","date":"2015-06-02","pret":-0.00603,"close":39.71}
{"ticker":"CST","date":"2015-06-03","pret":0.0005,"close":39.92}
{"ticker":"CST","date":"2015-06-04","pret":0.00603,"close":39.32}
{"ticker":"CST","date":"2015-06-05","pret":-0.01489,"close":40.1}
{"ticker":"CST","date":"2015-06-08","pret":0.01539,"close":39.28}
{"ticker":"CST","date":"2015-06-09","pret":-0.00678,"close":38.96}
{"ticker":"CST","date":"2015-06-10","pret":-0.0155,"close":39.44}
{"ticker":"CST","date":"2015-06-11","pret":0.01247,"close":39.89}
{"ticker":"CST","date":"2015-06-12","pret":0.0063,"close":40.14}
{"ticker":"CST","date":"2015-06-15","pret":0.00576,"close":40.4}
{"ticker":"CST","date":"2015-06-16","pret":0.00225,"close":40.23}
{"ticker":"CST","date":"2015-06-17","pret":0.01214,"close":41.07}
{"ticker":"CST","date":"2015-06-18","pret":0.01418,"close":41.23}
{"ticker":"CST","date":"2015-06-19","pret":0.00146,"close":40.97}
{"ticker":"CST","date":"2015-06-22","pret":0.00941,"close":41.28}
{"ticker":"CST","date":"2015-06-23","pret":-0.00989,"close":41.3}
{"ticker":"CST","date":"2015-06-24","pret":-0.00146,"close":40.88}
{"ticker":"CST","date":"2015-06-25","pret":-0.00682,"close":40.83}
{"ticker":"CST","date":"2015-06-26","pret":0.00024,"close":40.94}
{"ticker":"CST","date":"2015-06-29","pret":-0.00712,"close":39.93}
{"ticker":"CST","date":"2015-06-30","pret":-0.01264,"close":39.06}
{"ticker":"CST","date":"2015-07-01","pret":-0.02168,"close":38.65}
{"ticker":"CST","date":"2015-07-02","pret":-0.01205,"close":39.09}
{"ticker":"CST","date":"2015-07-06","pret":0.00103,"close":39.27}
{"ticker":"CST","date":"2015-07-07","pret":0.01178,"close":38.71}
{"ticker":"CST","date":"2015-07-08","pret":-0.02188,"close":38.2}
{"ticker":"CST","date":"2015-07-09","pret":0.00364,"close":38.1}
{"ticker":"CST","date":"2015-07-10","pret":-0.0039,"close":38.75}
{"ticker":"CST","date":"2015-07-13","pret":0.01653,"close":40}
{"ticker":"CST","date":"2015-07-14","pret":0.02329,"close":39.92}
{"ticker":"CST","date":"2015-07-15","pret":-0.002,"close":39.77}
{"ticker":"CST","date":"2015-07-16","pret":0.00025,"close":39.77}
{"ticker":"CST","date":"2015-07-17","pret":-0.00704,"close":39.14}
{"ticker":"CST","date":"2015-07-20","pret":-0.01475,"close":39.02}
{"ticker":"CST","date":"2015-07-21","pret":-0.00231,"close":38.47}
{"ticker":"CST","date":"2015-07-22","pret":-0.01318,"close":38.73}
{"ticker":"CST","date":"2015-07-23","pret":0.01318,"close":38.8}
{"ticker":"CST","date":"2015-07-24","pret":-0.00437,"close":38.02}
{"ticker":"CST","date":"2015-07-27","pret":-0.02533,"close":37.3}
{"ticker":"CST","date":"2015-07-28","pret":-0.0101,"close":37.37}
{"ticker":"CST","date":"2015-07-29","pret":0.0016,"close":37.21}
{"ticker":"CST","date":"2015-07-30","pret":-0.011,"close":37.53}
{"ticker":"CST","date":"2015-07-31","pret":0.01366,"close":37.88}
{"ticker":"CST","date":"2015-08-03","pret":0.00636,"close":37.38}
{"ticker":"CST","date":"2015-08-04","pret":-0.01197,"close":37.25}
{"ticker":"CST","date":"2015-08-05","pret":0.0024,"close":37.8}
{"ticker":"CST","date":"2015-08-06","pret":0.00744,"close":35.76}
{"ticker":"CST","date":"2015-08-07","pret":-0.06258,"close":35.59}
{"ticker":"CST","date":"2015-08-10","pret":0.0045,"close":35.56}
{"ticker":"CST","date":"2015-08-11","pret":-0.00789,"close":35.59}
{"ticker":"CST","date":"2015-08-12","pret":-0.00057,"close":35.54}
{"ticker":"CST","date":"2015-08-13","pret":0.00367,"close":35.73}
{"ticker":"CST","date":"2015-08-14","pret":0.00982,"close":35.73}
{"ticker":"CST","date":"2015-08-17","pret":-0.00785,"close":36.35}
{"ticker":"CST","date":"2015-08-18","pret":0.01786,"close":36.72}
{"ticker":"CST","date":"2015-08-19","pret":0.00908,"close":36.39}
{"ticker":"CST","date":"2015-08-20","pret":-0.01241,"close":35.82}
{"ticker":"CST","date":"2015-08-21","pret":-0.01905,"close":34.75}
{"ticker":"CST","date":"2015-08-24","pret":-0.06002,"close":33.74}
{"ticker":"CST","date":"2015-08-25","pret":0.03511,"close":33.74}
{"ticker":"CST","date":"2015-08-26","pret":0,"close":34.53}
{"ticker":"CST","date":"2015-08-27","pret":0.00607,"close":35}
{"ticker":"CST","date":"2015-08-28","pret":0.00546,"close":34.62}
{"ticker":"CST","date":"2015-08-31","pret":-0.01066,"close":34.72}
{"ticker":"CST","date":"2015-09-01","pret":-0.00931,"close":33.51}
{"ticker":"CST","date":"2015-09-02","pret":-0.01324,"close":33.77}
{"ticker":"CST","date":"2015-09-03","pret":0.00355,"close":33.84}
{"ticker":"CST","date":"2015-09-04","pret":-0.01367,"close":33.29}
{"ticker":"CST","date":"2015-09-08","pret":0.00864,"close":34.28}
{"ticker":"CST","date":"2015-09-09","pret":0.02866,"close":33.88}
{"ticker":"CST","date":"2015-09-10","pret":-0.02896,"close":33.33}
{"ticker":"CST","date":"2015-09-11","pret":-0.01375,"close":33.74}
{"ticker":"CST","date":"2015-09-14","pret":0.02379,"close":33.78}
{"ticker":"CST","date":"2015-09-15","pret":-0.00147,"close":34.19}
{"ticker":"CST","date":"2015-09-16","pret":0.03043,"close":35.77}
{"ticker":"CST","date":"2015-09-17","pret":0.0237,"close":36.08}
{"ticker":"CST","date":"2015-09-18","pret":-0.00699,"close":34.98}
{"ticker":"CST","date":"2015-09-21","pret":-0.00422,"close":35.2}
{"ticker":"CST","date":"2015-09-22","pret":-0.01878,"close":34.62}
{"ticker":"CST","date":"2015-09-23","pret":-0.00461,"close":34.82}
{"ticker":"CST","date":"2015-09-24","pret":0.00374,"close":35.03}
{"ticker":"CST","date":"2015-09-25","pret":0.01399,"close":34.52}
{"ticker":"CST","date":"2015-09-28","pret":-0.02701,"close":33.73}
{"ticker":"CST","date":"2015-09-29","pret":-0.01526,"close":33.33}
{"ticker":"CST","date":"2015-09-30","pret":-0.00415,"close":33.66}
{"ticker":"CST","date":"2015-10-01","pret":-0.00208,"close":32.97}
{"ticker":"CST","date":"2015-10-02","pret":-0.03144,"close":32.97}
{"ticker":"CST","date":"2015-10-05","pret":0.01645,"close":33.47}
{"ticker":"CST","date":"2015-10-06","pret":0.01112,"close":34.05}
{"ticker":"CST","date":"2015-10-07","pret":0.02274,"close":34.64}
{"ticker":"CST","date":"2015-10-08","pret":0.01478,"close":34.93}
{"ticker":"CST","date":"2015-10-09","pret":0.00373,"close":34.64}
{"ticker":"CST","date":"2015-10-12","pret":-0.0069,"close":34.61}
{"ticker":"CST","date":"2015-10-13","pret":-0.00753,"close":34.08}
{"ticker":"CST","date":"2015-10-14","pret":-0.00613,"close":33.96}
{"ticker":"CST","date":"2015-10-15","pret":-0.00469,"close":34.51}
{"ticker":"CST","date":"2015-10-16","pret":0.01835,"close":34.91}
{"ticker":"CST","date":"2015-10-19","pret":0.00346,"close":35.09}
{"ticker":"CST","date":"2015-10-20","pret":0.00945,"close":34.95}
{"ticker":"CST","date":"2015-10-21","pret":0.00171,"close":35.22}
{"ticker":"CST","date":"2015-10-22","pret":0.00312,"close":35.43}
{"ticker":"CST","date":"2015-10-23","pret":0.01715,"close":35.83}
{"ticker":"CST","date":"2015-10-26","pret":-0.00167,"close":35.92}
{"ticker":"CST","date":"2015-10-27","pret":-0.00112,"close":35.5}
{"ticker":"CST","date":"2015-10-28","pret":-0.00533,"close":36.44}
{"ticker":"CST","date":"2015-10-29","pret":0.02003,"close":36.28}
{"ticker":"CST","date":"2015-10-30","pret":-0.00276,"close":35.93}
{"ticker":"CST","date":"2015-11-02","pret":-0.00332,"close":36.84}
{"ticker":"CST","date":"2015-11-03","pret":0.02193,"close":36.55}
{"ticker":"CST","date":"2015-11-04","pret":0.0349,"close":37.69}
{"ticker":"CST","date":"2015-11-05","pret":-0.00762,"close":37.2}
{"ticker":"CST","date":"2015-11-06","pret":-0.01784,"close":37.23}
{"ticker":"CST","date":"2015-11-09","pret":-0.00269,"close":36.57}
{"ticker":"CST","date":"2015-11-10","pret":-0.01492,"close":36.98}
{"ticker":"CST","date":"2015-11-11","pret":0.01088,"close":36.16}
{"ticker":"CST","date":"2015-11-12","pret":-0.02077,"close":35.85}
{"ticker":"CST","date":"2015-11-13","pret":-0.01727,"close":35.1}
{"ticker":"CST","date":"2015-11-16","pret":-0.01757,"close":35.57}
{"ticker":"CST","date":"2015-11-17","pret":0.02401,"close":36.36}
{"ticker":"CST","date":"2015-11-18","pret":0.01661,"close":36.47}
{"ticker":"CST","date":"2015-11-19","pret":0.00302,"close":36.04}
{"ticker":"CST","date":"2015-11-20","pret":-0.00769,"close":36.22}
{"ticker":"CST","date":"2015-11-23","pret":-0.00442,"close":36.08}
{"ticker":"CST","date":"2015-11-24","pret":-0.0103,"close":36.11}
{"ticker":"CST","date":"2015-11-25","pret":0.01583,"close":37.19}
{"ticker":"CST","date":"2015-11-26"}
{"ticker":"CST","date":"2015-11-27","pret":0.02744,"close":37.46}
{"ticker":"CST","date":"2015-11-30","pret":0.00268,"close":37.24}
{"ticker":"CST","date":"2015-12-01","pret":-0.00268,"close":37.87}
{"ticker":"CST","date":"2015-12-02","pret":0.01753,"close":37.07}
{"ticker":"CST","date":"2015-12-03","pret":-0.01593,"close":36.85}
{"ticker":"CST","date":"2015-12-04","pret":-0.0132,"close":37}
{"ticker":"CST","date":"2015-12-07","pret":0.00352,"close":36.82}
{"ticker":"CST","date":"2015-12-08","pret":-0.01196,"close":36.54}
{"ticker":"CST","date":"2015-12-09","pret":0.00082,"close":37.35}
{"ticker":"CST","date":"2015-12-10","pret":0.02403,"close":38.21}
{"ticker":"CST","date":"2015-12-11","pret":0.00744,"close":39.06}
{"ticker":"CST","date":"2015-12-14","pret":0.03205,"close":38.07}
{"ticker":"CST","date":"2015-12-15","pret":-0.01916,"close":38.91}
{"ticker":"CST","date":"2015-12-16","pret":0.03341,"close":39.58}
{"ticker":"CST","date":"2015-12-17"}
{"ticker":"CST","date":"2015-12-18","pret":-0.02353,"close":38.58}
{"ticker":"CST","date":"2015-12-21","pret":0.00026,"close":38.59}
{"ticker":"CST","date":"2015-12-22","pret":0.00052,"close":38.86}
{"ticker":"CST","date":"2015-12-23","pret":0.01463,"close":39.66}
{"ticker":"CST","date":"2015-12-24","pret":0.01065,"close":39.67}
{"ticker":"CST","date":"2015-12-28","pret":-0.0005,"close":39.44}
{"ticker":"CST","date":"2015-12-29","pret":0.00151,"close":39.84}
{"ticker":"CST","date":"2015-12-30","pret":-0.00126,"close":39.34}
{"ticker":"CST","date":"2015-12-31","pret":-0.00887,"close":39.14}
{"ticker":"CST","date":"2016-01-04","pret":-0.01927,"close":39.23}
{"ticker":"CST","date":"2016-01-05","pret":0.018,"close":40.04}
{"ticker":"CSU","date":"2015-01-02","pret":-0.01739,"close":24.73}
{"ticker":"CSU","date":"2015-01-05","pret":-0.02299,"close":24.36}
{"ticker":"CSU","date":"2015-01-06","pret":-0.00245,"close":23.74}
{"ticker":"CSU","date":"2015-01-07","pret":-0.0261,"close":23.75}
{"ticker":"CSU","date":"2015-01-08","pret":0.01127,"close":24.13}
{"ticker":"CSU","date":"2015-01-09","pret":-0.00083,"close":23.91}
{"ticker":"CSU","date":"2015-01-12","pret":-0.00458,"close":23.4}
{"ticker":"CSU","date":"2015-01-13","pret":-0.01514,"close":23.47}
{"ticker":"CSU","date":"2015-01-14","pret":-0.01451,"close":23.65}
{"ticker":"CSU","date":"2015-01-15","pret":0.01747,"close":23.01}
{"ticker":"CSU","date":"2015-01-16","pret":-0.03307,"close":23.35}
{"ticker":"CSU","date":"2015-01-20","pret":0.02245,"close":22.7}
{"ticker":"CSU","date":"2015-01-21","pret":-0.0352,"close":22.86}
{"ticker":"CSU","date":"2015-01-22","pret":0.01536,"close":23.42}
{"ticker":"CSU","date":"2015-01-23","pret":0.02069,"close":23.4}
{"ticker":"CSU","date":"2015-01-26","pret":-0.00986,"close":23.53}
{"ticker":"CSU","date":"2015-01-27","pret":0.00344,"close":24.03}
{"ticker":"CSU","date":"2015-01-28","pret":0.0375,"close":23.95}
{"ticker":"CSU","date":"2015-01-29","pret":-0.00456,"close":24.63}
{"ticker":"CSU","date":"2015-01-30","pret":0.00992,"close":23.87}
{"ticker":"CSU","date":"2015-02-02","pret":-0.0191,"close":23.67}
{"ticker":"CSU","date":"2015-02-03","pret":-0.00547,"close":23.81}
{"ticker":"CSU","date":"2015-02-04","pret":-0.00084,"close":23.7}
{"ticker":"CSU","date":"2015-02-05","pret":0.00042,"close":23.69}
{"ticker":"CSU","date":"2015-02-06","pret":0.00169,"close":24.22}
{"ticker":"CSU","date":"2015-02-09","pret":0.01836,"close":24.09}
{"ticker":"CSU","date":"2015-02-10","pret":0.00454,"close":24.6}
{"ticker":"CSU","date":"2015-02-11","pret":0.00942,"close":24.58}
{"ticker":"CSU","date":"2015-02-12","pret":0.01054,"close":24.56}
{"ticker":"CSU","date":"2015-02-13","pret":-0.01095,"close":24.59}
{"ticker":"CSU","date":"2015-02-17","pret":0.00082,"close":24.49}
{"ticker":"CSU","date":"2015-02-18","pret":-0.00613,"close":24.46}
{"ticker":"CSU","date":"2015-02-19","pret":-0.00164,"close":24.29}
{"ticker":"CSU","date":"2015-02-20","pret":-0.00082,"close":24.31}
{"ticker":"CSU","date":"2015-02-23","pret":-0.00164,"close":24.13}
{"ticker":"CSU","date":"2015-02-24","pret":-0.00868,"close":23.96}
{"ticker":"CSU","date":"2015-02-25","pret":-0.00834,"close":24.24}
{"ticker":"CSU","date":"2015-02-26","pret":0.01166,"close":24.27}
{"ticker":"CSU","date":"2015-02-27","pret":0.02896,"close":25}
{"ticker":"CSU","date":"2015-03-02","pret":0.00921,"close":25.48}
{"ticker":"CSU","date":"2015-03-03","pret":0.0107,"close":25.34}
{"ticker":"CSU","date":"2015-03-04","pret":-0.00871,"close":25.28}
{"ticker":"CSU","date":"2015-03-05","pret":0.00318,"close":25.36}
{"ticker":"CSU","date":"2015-03-06","pret":-0.00556,"close":24.9}
{"ticker":"CSU","date":"2015-03-09","pret":-0.0076,"close":24.97}
{"ticker":"CSU","date":"2015-03-10","pret":-0.00968,"close":24.89}
{"ticker":"CSU","date":"2015-03-11","pret":0.01049,"close":24.79}
{"ticker":"CSU","date":"2015-03-12","pret":0.0024,"close":25.23}
{"ticker":"CSU","date":"2015-03-13","pret":0.01036,"close":25.26}
{"ticker":"CSU","date":"2015-03-16","pret":0.00868,"close":25.63}
{"ticker":"CSU","date":"2015-03-17","pret":-0.00118,"close":25.82}
{"ticker":"CSU","date":"2015-03-18","pret":0.01328,"close":26.06}
{"ticker":"CSU","date":"2015-03-19","pret":0.00696,"close":26.35}
{"ticker":"CSU","date":"2015-03-20","pret":0.02324,"close":25.92}
{"ticker":"CSU","date":"2015-03-23","pret":-0.02671,"close":25.9}
{"ticker":"CSU","date":"2015-03-24","pret":0.00155,"close":26.05}
{"ticker":"CSU","date":"2015-03-25","pret":0.00616,"close":25.61}
{"ticker":"CSU","date":"2015-03-26","pret":-0.01937,"close":25.4}
{"ticker":"CSU","date":"2015-03-27","pret":-0.00628,"close":25.44}
{"ticker":"CSU","date":"2015-03-30","pret":0.00393,"close":25.35}
{"ticker":"CSU","date":"2015-03-31","pret":-0.00669,"close":25.94}
{"ticker":"CSU","date":"2015-04-01","pret":0.0238,"close":25.96}
{"ticker":"CSU","date":"2015-04-02","pret":-0.00852,"close":25.81}
{"ticker":"CSU","date":"2015-04-06","pret":-0.00078,"close":26.17}
{"ticker":"CSU","date":"2015-04-07","pret":0.01927,"close":25.95}
{"ticker":"CSU","date":"2015-04-08","pret":-0.0092,"close":26.48}
{"ticker":"CSU","date":"2015-04-09","pret":0.02096,"close":26.94}
{"ticker":"CSU","date":"2015-04-10","pret":0.01794,"close":27.5}
{"ticker":"CSU","date":"2015-04-13","pret":0.02162,"close":27.1}
{"ticker":"CSU","date":"2015-04-14","pret":-0.01645,"close":27.01}
{"ticker":"CSU","date":"2015-04-15","pret":0.00074,"close":26.87}
{"ticker":"CSU","date":"2015-04-16","pret":-0.01037,"close":26.63}
{"ticker":"CSU","date":"2015-04-17","pret":-0.01538,"close":26.43}
{"ticker":"CSU","date":"2015-04-20","pret":0.00678,"close":26.61}
{"ticker":"CSU","date":"2015-04-21","pret":0.00112,"close":26.53}
{"ticker":"CSU","date":"2015-04-22","pret":-0.00564,"close":26.62}
{"ticker":"CSU","date":"2015-04-23","pret":0.00075,"close":26.57}
{"ticker":"CSU","date":"2015-04-24","pret":0.00489,"close":26.68}
{"ticker":"CSU","date":"2015-04-27","pret":0.00112,"close":26.52}
{"ticker":"CSU","date":"2015-04-28","pret":-0.00903,"close":26.66}
{"ticker":"CSU","date":"2015-04-29","pret":0.0064,"close":26.59}
{"ticker":"CSU","date":"2015-04-30","pret":-0.0083,"close":26.17}
{"ticker":"CSU","date":"2015-05-01","pret":-0.00417,"close":26.3}
{"ticker":"CSU","date":"2015-05-04","pret":0.00038,"close":26.12}
{"ticker":"CSU","date":"2015-05-05","pret":-0.01185,"close":26.13}
{"ticker":"CSU","date":"2015-05-06","pret":-0.01044,"close":24.81}
{"ticker":"CSU","date":"2015-05-07","pret":-0.03883,"close":25}
{"ticker":"CSU","date":"2015-05-08","pret":0.02198,"close":25.27}
{"ticker":"CSU","date":"2015-05-11","pret":0,"close":25.14}
{"ticker":"CSU","date":"2015-05-12","pret":-0.01233,"close":24.99}
{"ticker":"CSU","date":"2015-05-13","pret":0.00519,"close":24.79}
{"ticker":"CSU","date":"2015-05-14","pret":-0.00639,"close":25}
{"ticker":"CSU","date":"2015-05-15","pret":0.0028,"close":25.18}
{"ticker":"CSU","date":"2015-05-18","pret":0.0016,"close":25.21}
{"ticker":"CSU","date":"2015-05-19","pret":0.00715,"close":25.14}
{"ticker":"CSU","date":"2015-05-20","pret":-0.00158,"close":25.25}
{"ticker":"CSU","date":"2015-05-21","pret":0.0079,"close":25.52}
{"ticker":"CSU","date":"2015-05-22","pret":0.00079,"close":25.6}
{"ticker":"CSU","date":"2015-05-26","pret":0.00039,"close":25.46}
{"ticker":"CSU","date":"2015-05-27","pret":0.00079,"close":25.52}
{"ticker":"CSU","date":"2015-05-28","pret":0.00118,"close":25.81}
{"ticker":"CSU","date":"2015-05-29","pret":0.01092,"close":25.76}
{"ticker":"CSU","date":"2015-06-01","pret":0.00503,"close":26.21}
{"ticker":"CSU","date":"2015-06-02","pret":0.00654,"close":26.33}
{"ticker":"CSU","date":"2015-06-03","pret":0.01372,"close":26.18}
{"ticker":"CSU","date":"2015-06-04","pret":-0.01679,"close":25.87}
{"ticker":"CSU","date":"2015-06-05","pret":-0.00695,"close":25.6}
{"ticker":"CSU","date":"2015-06-08","pret":-0.0113,"close":25.45}
{"ticker":"CSU","date":"2015-06-09","pret":-0.00393,"close":25.16}
{"ticker":"CSU","date":"2015-06-10","pret":-0.00394,"close":25.33}
{"ticker":"CSU","date":"2015-06-11","pret":0.00434,"close":25.17}
{"ticker":"CSU","date":"2015-06-12","pret":-0.01386,"close":24.82}
{"ticker":"CSU","date":"2015-06-15","pret":-0.0177,"close":24.72}
{"ticker":"CSU","date":"2015-06-16","pret":0.00203,"close":24.88}
{"ticker":"CSU","date":"2015-06-17","pret":0.01288,"close":25.09}
{"ticker":"CSU","date":"2015-06-18","pret":0.00836,"close":25.77}
{"ticker":"CSU","date":"2015-06-19","pret":0.0208,"close":25.8}
{"ticker":"CSU","date":"2015-06-22","pret":0.00889,"close":25.74}
{"ticker":"CSU","date":"2015-06-23","pret":-0.0054,"close":25.51}
{"ticker":"CSU","date":"2015-06-24","pret":-0.01207,"close":24.94}
{"ticker":"CSU","date":"2015-06-25","pret":-0.01818,"close":25.06}
{"ticker":"CSU","date":"2015-06-26","pret":0.0012,"close":25.52}
{"ticker":"CSU","date":"2015-06-29","pret":0.0103,"close":24.75}
{"ticker":"CSU","date":"2015-06-30","pret":-0.01951,"close":24.5}
{"ticker":"CSU","date":"2015-07-01","pret":-0.00888,"close":24.51}
{"ticker":"CSU","date":"2015-07-02","pret":-0.00284,"close":23.88}
{"ticker":"CSU","date":"2015-07-06","pret":-0.03857,"close":23.87}
{"ticker":"CSU","date":"2015-07-07","pret":0.00842,"close":24.22}
{"ticker":"CSU","date":"2015-07-08","pret":0.00918,"close":23.54}
{"ticker":"CSU","date":"2015-07-09","pret":-0.01423,"close":23.45}
{"ticker":"CSU","date":"2015-07-10","pret":-0.00295,"close":24.1}
{"ticker":"CSU","date":"2015-07-13","pret":0.02339,"close":24.46}
{"ticker":"CSU","date":"2015-07-14","pret":0.00781,"close":24.33}
{"ticker":"CSU","date":"2015-07-15","pret":-0.00246,"close":23.25}
{"ticker":"CSU","date":"2015-07-16","pret":-0.0398,"close":23.63}
{"ticker":"CSU","date":"2015-07-17","pret":0.01105,"close":23.09}
{"ticker":"CSU","date":"2015-07-20","pret":-0.02136,"close":22.8}
{"ticker":"CSU","date":"2015-07-21","pret":-0.01479,"close":22.82}
{"ticker":"CSU","date":"2015-07-22","pret":-0.00351,"close":23}
{"ticker":"CSU","date":"2015-07-23","pret":0.01484,"close":22.56}
{"ticker":"CSU","date":"2015-07-24","pret":-0.0259,"close":22.46}
{"ticker":"CSU","date":"2015-07-27","pret":-0.00401,"close":22.21}
{"ticker":"CSU","date":"2015-07-28","pret":-0.00492,"close":22.37}
{"ticker":"CSU","date":"2015-07-29","pret":0.00224,"close":22.02}
{"ticker":"CSU","date":"2015-07-30","pret":-0.01534,"close":22.03}
{"ticker":"CSU","date":"2015-07-31","pret":0.00634,"close":22.29}
{"ticker":"CSU","date":"2015-08-03","pret":0.0081,"close":22.27}
{"ticker":"CSU","date":"2015-08-04","pret":-0.00179,"close":22.02}
{"ticker":"CSU","date":"2015-08-05","pret":0.00492,"close":22.89}
{"ticker":"CSU","date":"2015-08-06","pret":0.02252,"close":22.13}
{"ticker":"CSU","date":"2015-08-07","pret":-0.04009,"close":21.17}
{"ticker":"CSU","date":"2015-08-10","pret":-0.03469,"close":20.9}
{"ticker":"CSU","date":"2015-08-11","pret":-0.02719,"close":20.48}
{"ticker":"CSU","date":"2015-08-12","pret":-0.01363,"close":21.08}
{"ticker":"CSU","date":"2015-08-13","pret":0.02804,"close":21.15}
{"ticker":"CSU","date":"2015-08-14","pret":0.01138,"close":21.65}
{"ticker":"CSU","date":"2015-08-17","pret":0.02283,"close":22.05}
{"ticker":"CSU","date":"2015-08-18","pret":0.01826,"close":21.95}
{"ticker":"CSU","date":"2015-08-19","pret":-0.00726,"close":21.99}
{"ticker":"CSU","date":"2015-08-20","pret":-0.00869,"close":21.72}
{"ticker":"CSU","date":"2015-08-21","pret":-0.01949,"close":21.55}
{"ticker":"CSU","date":"2015-08-24","pret":-0.05095,"close":20.84}
{"ticker":"CSU","date":"2015-08-25","pret":0.04954,"close":20.2}
{"ticker":"CSU","date":"2015-08-26","pret":-0.03632,"close":20.91}
{"ticker":"CSU","date":"2015-08-27","pret":0.01976,"close":21.17}
{"ticker":"CSU","date":"2015-08-28","pret":0.00855,"close":21.13}
{"ticker":"CSU","date":"2015-08-31","pret":-0.00664,"close":20.84}
{"ticker":"CSU","date":"2015-09-01","pret":-0.02264,"close":20.49}
{"ticker":"CSU","date":"2015-09-02","pret":0.00825,"close":20.75}
{"ticker":"CSU","date":"2015-09-03","pret":0.0053,"close":20.78}
{"ticker":"CSU","date":"2015-09-04","pret":-0.00675,"close":20.89}
{"ticker":"CSU","date":"2015-09-08","pret":0.02626,"close":21.49}
{"ticker":"CSU","date":"2015-09-09","pret":0.01914,"close":21.29}
{"ticker":"CSU","date":"2015-09-10","pret":-0.01772,"close":21.09}
{"ticker":"CSU","date":"2015-09-11","pret":-0.01136,"close":21.24}
{"ticker":"CSU","date":"2015-09-14","pret":0.01136,"close":21.28}
{"ticker":"CSU","date":"2015-09-15","pret":0.00282,"close":21.44}
{"ticker":"CSU","date":"2015-09-16","pret":0.00841,"close":21.57}
{"ticker":"CSU","date":"2015-09-17","pret":0.00511,"close":22.12}
{"ticker":"CSU","date":"2015-09-18","pret":0.01105,"close":22.04}
{"ticker":"CSU","date":"2015-09-21","pret":0.01455,"close":22.11}
{"ticker":"CSU","date":"2015-09-22","pret":-0.01226,"close":22.1}
{"ticker":"CSU","date":"2015-09-23","pret":-0.0032,"close":22.14}
{"ticker":"CSU","date":"2015-09-24","pret":0.01139,"close":22}
{"ticker":"CSU","date":"2015-09-25","pret":0.00407,"close":21.5}
{"ticker":"CSU","date":"2015-09-28","pret":-0.0349,"close":19.94}
{"ticker":"CSU","date":"2015-09-29","pret":-0.07066,"close":19.35}
{"ticker":"CSU","date":"2015-09-30","pret":-0.01771,"close":20.05}
{"ticker":"CSU","date":"2015-10-01","pret":0.02321,"close":20.04}
{"ticker":"CSU","date":"2015-10-02","pret":-0.0065,"close":21.09}
{"ticker":"CSU","date":"2015-10-05","pret":0.0651,"close":21.8}
{"ticker":"CSU","date":"2015-10-06","pret":0.02233,"close":21.9}
{"ticker":"CSU","date":"2015-10-07","pret":0.0087,"close":22.59}
{"ticker":"CSU","date":"2015-10-08","pret":0.02699,"close":22.73}
{"ticker":"CSU","date":"2015-10-09","pret":0.01498,"close":22.84}
{"ticker":"CSU","date":"2015-10-12","pret":-0.00131,"close":22.91}
{"ticker":"CSU","date":"2015-10-13","pret":-0.00131,"close":22.47}
{"ticker":"CSU","date":"2015-10-14","pret":-0.01457,"close":22.43}
{"ticker":"CSU","date":"2015-10-15","pret":0.00266,"close":23.26}
{"ticker":"CSU","date":"2015-10-16","pret":0.03573,"close":23.5}
{"ticker":"CSU","date":"2015-10-19","pret":0.00043,"close":23}
{"ticker":"CSU","date":"2015-10-20","pret":-0.01639,"close":23.1}
{"ticker":"CSU","date":"2015-10-21","pret":0.00607,"close":22.51}
{"ticker":"CSU","date":"2015-10-22","pret":-0.02407,"close":22.26}
{"ticker":"CSU","date":"2015-10-23","pret":-0.00444,"close":22.32}
{"ticker":"CSU","date":"2015-10-26","pret":-0.00894,"close":22}
{"ticker":"CSU","date":"2015-10-27","pret":-0.01583,"close":21.79}
{"ticker":"CSU","date":"2015-10-28","pret":-0.00228,"close":22.44}
{"ticker":"CSU","date":"2015-10-29","pret":0.02527,"close":22.6}
{"ticker":"CSU","date":"2015-10-30","pret":0.00578,"close":22.62}
{"ticker":"CSU","date":"2015-11-02","pret":0.00133,"close":22.98}
{"ticker":"CSU","date":"2015-11-03","pret":0.01362,"close":23.15}
{"ticker":"CSU","date":"2015-11-04","pret":0.02202,"close":23.83}
{"ticker":"CSU","date":"2015-11-05","pret":0.01693,"close":23.68}
{"ticker":"CSU","date":"2015-11-06","pret":-0.0148,"close":24.04}
{"ticker":"CSU","date":"2015-11-09","pret":0.01857,"close":23.59}
{"ticker":"CSU","date":"2015-11-10","pret":-0.01857,"close":23.55}
{"ticker":"CSU","date":"2015-11-11","pret":0.00764,"close":22.93}
{"ticker":"CSU","date":"2015-11-12","pret":-0.0388,"close":22.33}
{"ticker":"CSU","date":"2015-11-13","pret":-0.02537,"close":22.6}
{"ticker":"CSU","date":"2015-11-16","pret":0.0192,"close":22.76}
{"ticker":"CSU","date":"2015-11-17","pret":0.00837,"close":22.79}
{"ticker":"CSU","date":"2015-11-18","pret":-0.00132,"close":22.66}
{"ticker":"CSU","date":"2015-11-19","pret":-0.00088,"close":21.98}
{"ticker":"CSU","date":"2015-11-20","pret":-0.02899,"close":22.34}
{"ticker":"CSU","date":"2015-11-23","pret":0.0108,"close":22.22}
{"ticker":"CSU","date":"2015-11-24","pret":-0.01035,"close":22.76}
{"ticker":"CSU","date":"2015-11-25","pret":0.02766,"close":23.07}
{"ticker":"CSU","date":"2015-11-26"}
{"ticker":"CSU","date":"2015-11-27","pret":0.01398,"close":23.03}
{"ticker":"CSU","date":"2015-11-30","pret":0.00303,"close":22.92}
{"ticker":"CSU","date":"2015-12-01","pret":-0.00607,"close":23.27}
{"ticker":"CSU","date":"2015-12-02","pret":0.01297,"close":23.28}
{"ticker":"CSU","date":"2015-12-03","pret":0.00429,"close":23.05}
{"ticker":"CSU","date":"2015-12-04","pret":-0.01595,"close":23.33}
{"ticker":"CSU","date":"2015-12-07","pret":0.01467,"close":22.75}
{"ticker":"CSU","date":"2015-12-08","pret":-0.03664,"close":21.84}
{"ticker":"CSU","date":"2015-12-09","pret":-0.03435,"close":21.36}
{"ticker":"CSU","date":"2015-12-10","pret":-0.01716,"close":21.7}
{"ticker":"CSU","date":"2015-12-11","pret":0.00234,"close":21.28}
{"ticker":"CSU","date":"2015-12-14","pret":-0.00844,"close":20.4}
{"ticker":"CSU","date":"2015-12-15","pret":-0.03788,"close":20.58}
{"ticker":"CSU","date":"2015-12-16","pret":0.01456,"close":20.73}
{"ticker":"CSU","date":"2015-12-17"}
{"ticker":"CSU","date":"2015-12-18","pret":-0.01651,"close":20.25}
{"ticker":"CSU","date":"2015-12-21","pret":-0.00147,"close":20.25}
{"ticker":"CSU","date":"2015-12-22","pret":-0.00049,"close":20.49}
{"ticker":"CSU","date":"2015-12-23","pret":0.00977,"close":20.51}
{"ticker":"CSU","date":"2015-12-24","pret":0,"close":20.26}
{"ticker":"CSU","date":"2015-12-28","pret":-0.01814,"close":20.19}
{"ticker":"CSU","date":"2015-12-29","pret":0.00148,"close":20.75}
{"ticker":"CSU","date":"2015-12-30","pret":0.02199,"close":20.74}
{"ticker":"CSU","date":"2015-12-31","pret":-0.00339,"close":20.86}
{"ticker":"CSU","date":"2016-01-04","pret":-0.00389,"close":20.32}
{"ticker":"CSU","date":"2016-01-05","pret":-0.00978,"close":20.53}
{"ticker":"CSV","date":"2015-01-02","pret":-0.00095,"close":20.16}
{"ticker":"CSV","date":"2015-01-05","pret":-0.04691,"close":20.05}
{"ticker":"CSV","date":"2015-01-06","pret":0.002,"close":20.16}
{"ticker":"CSV","date":"2015-01-07","pret":0.01437,"close":20.15}
{"ticker":"CSV","date":"2015-01-08","pret":-0.01089,"close":20.57}
{"ticker":"CSV","date":"2015-01-09","pret":0.02263,"close":20.44}
{"ticker":"CSV","date":"2015-01-12","pret":-0.01027,"close":20.19}
{"ticker":"CSV","date":"2015-01-13","pret":-0.00049,"close":20.3}
{"ticker":"CSV","date":"2015-01-14","pret":-0.01187,"close":20.68}
{"ticker":"CSV","date":"2015-01-15","pret":0.03519,"close":21.53}
{"ticker":"CSV","date":"2015-01-16","pret":0.03121,"close":21.45}
{"ticker":"CSV","date":"2015-01-20","pret":-0.00607,"close":21.29}
{"ticker":"CSV","date":"2015-01-21","pret":-0.00847,"close":21.05}
{"ticker":"CSV","date":"2015-01-22","pret":0.00142,"close":21.68}
{"ticker":"CSV","date":"2015-01-23","pret":0.02239,"close":21.81}
{"ticker":"CSV","date":"2015-01-26","pret":0.01146,"close":22.38}
{"ticker":"CSV","date":"2015-01-27","pret":0.01718,"close":22.66}
{"ticker":"CSV","date":"2015-01-28","pret":0.01645,"close":22.77}
{"ticker":"CSV","date":"2015-01-29","pret":0.00572,"close":22.47}
{"ticker":"CSV","date":"2015-01-30","pret":-0.02531,"close":21.8}
{"ticker":"CSV","date":"2015-02-02","pret":-0.01906,"close":22.03}
{"ticker":"CSV","date":"2015-02-03","pret":0.01049,"close":22.43}
{"ticker":"CSV","date":"2015-02-04","pret":0.01842,"close":22.33}
{"ticker":"CSV","date":"2015-02-05","pret":0.00134,"close":22.32}
{"ticker":"CSV","date":"2015-02-06","pret":-0.00669,"close":22.33}
{"ticker":"CSV","date":"2015-02-09","pret":-0.00045,"close":21.84}
{"ticker":"CSV","date":"2015-02-10","pret":-0.0231,"close":21.75}
{"ticker":"CSV","date":"2015-02-11","pret":-0.00782,"close":21.88}
{"ticker":"CSV","date":"2015-02-12","pret":0.01376,"close":22.07}
{"ticker":"CSV","date":"2015-02-13","pret":0.005,"close":22.33}
{"ticker":"CSV","date":"2015-02-17","pret":0.00992,"close":22.47}
{"ticker":"CSV","date":"2015-02-18","pret":0.00983,"close":22.69}
{"ticker":"CSV","date":"2015-02-19","pret":0.00532,"close":22.79}
{"ticker":"CSV","date":"2015-02-20","pret":0.01012,"close":22.68}
{"ticker":"CSV","date":"2015-02-23","pret":-0.00923,"close":22.55}
{"ticker":"CSV","date":"2015-02-24","pret":-0.00576,"close":22.58}
{"ticker":"CSV","date":"2015-02-25","pret":0.0128,"close":22.49}
{"ticker":"CSV","date":"2015-02-26","pret":0.01696,"close":22.77}
{"ticker":"CSV","date":"2015-02-27","pret":-0.01565,"close":22.99}
{"ticker":"CSV","date":"2015-03-02","pret":0.01089,"close":23.44}
{"ticker":"CSV","date":"2015-03-03","pret":0.0159,"close":23.97}
{"ticker":"CSV","date":"2015-03-04","pret":0.02193,"close":23.67}
{"ticker":"CSV","date":"2015-03-05","pret":-0.01006,"close":23.83}
{"ticker":"CSV","date":"2015-03-06","pret":-0.00295,"close":23.41}
{"ticker":"CSV","date":"2015-03-09","pret":-0.01062,"close":23.9}
{"ticker":"CSV","date":"2015-03-10","pret":0.01442,"close":23.95}
{"ticker":"CSV","date":"2015-03-11","pret":0.01006,"close":24.06}
{"ticker":"CSV","date":"2015-03-12","pret":0.00499,"close":24.1}
{"ticker":"CSV","date":"2015-03-13","pret":0.00124,"close":24.29}
{"ticker":"CSV","date":"2015-03-16","pret":0.0148,"close":24.32}
{"ticker":"CSV","date":"2015-03-17","pret":-0.01273,"close":24.51}
{"ticker":"CSV","date":"2015-03-18","pret":0.00823,"close":24.25}
{"ticker":"CSV","date":"2015-03-19","pret":-0.0037,"close":24.35}
{"ticker":"CSV","date":"2015-03-20","pret":0.00697,"close":24.63}
{"ticker":"CSV","date":"2015-03-23","pret":0.00895,"close":24.55}
{"ticker":"CSV","date":"2015-03-24","pret":-0.00528,"close":25}
{"ticker":"CSV","date":"2015-03-25","pret":0.02254,"close":24.74}
{"ticker":"CSV","date":"2015-03-26","pret":-0.01889,"close":24.76}
{"ticker":"CSV","date":"2015-03-27","pret":0.00445,"close":24.69}
{"ticker":"CSV","date":"2015-03-30","pret":-0.00243,"close":24.1}
{"ticker":"CSV","date":"2015-03-31","pret":-0.02958,"close":23.87}
{"ticker":"CSV","date":"2015-04-01","pret":-0.00544,"close":23.55}
{"ticker":"CSV","date":"2015-04-02","pret":-0.01266,"close":23.54}
{"ticker":"CSV","date":"2015-04-06","pret":-0.00298,"close":23.62}
{"ticker":"CSV","date":"2015-04-07","pret":0.00594,"close":23.39}
{"ticker":"CSV","date":"2015-04-08","pret":-0.00936,"close":23.55}
{"ticker":"CSV","date":"2015-04-09","pret":0.01063,"close":23.45}
{"ticker":"CSV","date":"2015-04-10","pret":-0.00339,"close":23.66}
{"ticker":"CSV","date":"2015-04-13","pret":0.00127,"close":23.56}
{"ticker":"CSV","date":"2015-04-14","pret":-0.00212,"close":23.25}
{"ticker":"CSV","date":"2015-04-15","pret":-0.00939,"close":24.06}
{"ticker":"CSV","date":"2015-04-16","pret":0.03372,"close":24.17}
{"ticker":"CSV","date":"2015-04-17","pret":-0.00624,"close":23.57}
{"ticker":"CSV","date":"2015-04-20","pret":-0.01428,"close":23.76}
{"ticker":"CSV","date":"2015-04-21","pret":0.00464,"close":23.86}
{"ticker":"CSV","date":"2015-04-22","pret":0.00588,"close":24.29}
{"ticker":"CSV","date":"2015-04-23","pret":0.01248,"close":24.11}
{"ticker":"CSV","date":"2015-04-24","pret":0.00289,"close":24.11}
{"ticker":"CSV","date":"2015-04-27","pret":-0.00537,"close":23.95}
{"ticker":"CSV","date":"2015-04-28","pret":-0.00874,"close":24.12}
{"ticker":"CSV","date":"2015-04-29","pret":0.0104,"close":23.99}
{"ticker":"CSV","date":"2015-04-30","pret":-0.01459,"close":23.64}
{"ticker":"CSV","date":"2015-05-01","pret":-0.0097,"close":23.6}
{"ticker":"CSV","date":"2015-05-04","pret":0.00042,"close":23.65}
{"ticker":"CSV","date":"2015-05-05","pret":0.00338,"close":23.63}
{"ticker":"CSV","date":"2015-05-06","pret":0.02379,"close":24.31}
{"ticker":"CSV","date":"2015-05-07","pret":0.00985,"close":24.45}
{"ticker":"CSV","date":"2015-05-08","pret":-0.00082,"close":24.47}
{"ticker":"CSV","date":"2015-05-11","pret":0.00122,"close":24.47}
{"ticker":"CSV","date":"2015-05-12","pret":-0.00204,"close":24.43}
{"ticker":"CSV","date":"2015-05-13","pret":-0.00123,"close":24.5}
{"ticker":"CSV","date":"2015-05-14","pret":0.00409,"close":25}
{"ticker":"CSV","date":"2015-05-15","pret":0.01819,"close":25.17}
{"ticker":"CSV","date":"2015-05-18","pret":0.00957,"close":25.4}
{"ticker":"CSV","date":"2015-05-19","pret":0.01065,"close":25.39}
{"ticker":"CSV","date":"2015-05-20","pret":-0.00039,"close":25.33}
{"ticker":"CSV","date":"2015-05-21","pret":-0.00393,"close":25.44}
{"ticker":"CSV","date":"2015-05-22","pret":0.00276,"close":25.34}
{"ticker":"CSV","date":"2015-05-26","pret":-0.00473,"close":24.92}
{"ticker":"CSV","date":"2015-05-27","pret":-0.01432,"close":25.13}
{"ticker":"CSV","date":"2015-05-28","pret":0.00798,"close":25.01}
{"ticker":"CSV","date":"2015-05-29","pret":-0.00678,"close":24.88}
{"ticker":"CSV","date":"2015-06-01","pret":-0.00321,"close":25.05}
{"ticker":"CSV","date":"2015-06-02","pret":0.00441,"close":25.03}
{"ticker":"CSV","date":"2015-06-03","pret":-0.0012,"close":24.96}
{"ticker":"CSV","date":"2015-06-04","pret":-0.00723,"close":24.89}
{"ticker":"CSV","date":"2015-06-05","pret":0.00161,"close":24.85}
{"ticker":"CSV","date":"2015-06-08","pret":-0.00403,"close":24.54}
{"ticker":"CSV","date":"2015-06-09","pret":-0.00974,"close":24.6}
{"ticker":"CSV","date":"2015-06-10","pret":0.00651,"close":24.33}
{"ticker":"CSV","date":"2015-06-11","pret":-0.01388,"close":24.21}
{"ticker":"CSV","date":"2015-06-12","pret":-0.00453,"close":24.33}
{"ticker":"CSV","date":"2015-06-15","pret":-0.00414,"close":24.07}
{"ticker":"CSV","date":"2015-06-16","pret":-0.00249,"close":24.18}
{"ticker":"CSV","date":"2015-06-17","pret":0.00951,"close":24.34}
{"ticker":"CSV","date":"2015-06-18","pret":0.00534,"close":24.41}
{"ticker":"CSV","date":"2015-06-19","pret":0.00245,"close":24.75}
{"ticker":"CSV","date":"2015-06-22","pret":0.01299,"close":24.52}
{"ticker":"CSV","date":"2015-06-23","pret":-0.00932,"close":24.67}
{"ticker":"CSV","date":"2015-06-24","pret":0.00203,"close":24.39}
{"ticker":"CSV","date":"2015-06-25","pret":-0.00857,"close":24.4}
{"ticker":"CSV","date":"2015-06-26","pret":0.00246,"close":24.35}
{"ticker":"CSV","date":"2015-06-29","pret":-0.01192,"close":23.68}
{"ticker":"CSV","date":"2015-06-30","pret":-0.01458,"close":23.88}
{"ticker":"CSV","date":"2015-07-01","pret":0.00711,"close":23.9}
{"ticker":"CSV","date":"2015-07-02","pret":-0.00167,"close":23.76}
{"ticker":"CSV","date":"2015-07-06","pret":-0.01387,"close":23.95}
{"ticker":"CSV","date":"2015-07-07","pret":0.00969,"close":23.78}
{"ticker":"CSV","date":"2015-07-08","pret":-0.01138,"close":23.06}
{"ticker":"CSV","date":"2015-07-09","pret":-0.0128,"close":23.35}
{"ticker":"CSV","date":"2015-07-10","pret":0.0128,"close":23.29}
{"ticker":"CSV","date":"2015-07-13","pret":-0.00809,"close":23.59}
{"ticker":"CSV","date":"2015-07-14","pret":0.00554,"close":23.85}
{"ticker":"CSV","date":"2015-07-15","pret":0.01141,"close":23.53}
{"ticker":"CSV","date":"2015-07-16","pret":-0.00674,"close":23.63}
{"ticker":"CSV","date":"2015-07-17","pret":0.00169,"close":23.67}
{"ticker":"CSV","date":"2015-07-20","pret":-0.00636,"close":23.58}
{"ticker":"CSV","date":"2015-07-21","pret":0.00212,"close":23.68}
{"ticker":"CSV","date":"2015-07-22","pret":0.00085,"close":24.5}
{"ticker":"CSV","date":"2015-07-23","pret":0.03783,"close":24.25}
{"ticker":"CSV","date":"2015-07-24","pret":-0.01273,"close":23.84}
{"ticker":"CSV","date":"2015-07-27","pret":-0.01667,"close":23.64}
{"ticker":"CSV","date":"2015-07-28","pret":-0.00337,"close":23.37}
{"ticker":"CSV","date":"2015-07-29","pret":-0.01444,"close":23.69}
{"ticker":"CSV","date":"2015-07-30","pret":0.00852,"close":23.62}
{"ticker":"CSV","date":"2015-07-31","pret":0.0055,"close":24.03}
{"ticker":"CSV","date":"2015-08-03","pret":0.01548,"close":23.42}
{"ticker":"CSV","date":"2015-08-04","pret":-0.02736,"close":23.25}
{"ticker":"CSV","date":"2015-08-05","pret":-0.02288,"close":22.65}
{"ticker":"CSV","date":"2015-08-06","pret":-0.01142,"close":22.81}
{"ticker":"CSV","date":"2015-08-07","pret":0.01098,"close":22.73}
{"ticker":"CSV","date":"2015-08-10","pret":0.00783,"close":23.34}
{"ticker":"CSV","date":"2015-08-11","pret":0.00519,"close":23.68}
{"ticker":"CSV","date":"2015-08-12","pret":0.01328,"close":23.45}
{"ticker":"CSV","date":"2015-08-13","pret":0.00425,"close":23.42}
{"ticker":"CSV","date":"2015-08-14","pret":-0.01108,"close":23.42}
{"ticker":"CSV","date":"2015-08-17","pret":-0.00129,"close":23.8}
{"ticker":"CSV","date":"2015-08-18","pret":0.01533,"close":23.74}
{"ticker":"CSV","date":"2015-08-19","pret":-0.00339,"close":23.54}
{"ticker":"CSV","date":"2015-08-20","pret":-0.00297,"close":23.45}
{"ticker":"CSV","date":"2015-08-21","pret":-0.02192,"close":23.34}
{"ticker":"CSV","date":"2015-08-24","pret":-0.02553,"close":21.71}
{"ticker":"CSV","date":"2015-08-25","pret":-0.01076,"close":22.11}
{"ticker":"CSV","date":"2015-08-26","pret":0.01254,"close":22.23}
{"ticker":"CSV","date":"2015-08-27","pret":-0.00715,"close":22.96}
{"ticker":"CSV","date":"2015-08-28","pret":0.02348,"close":23.24}
{"ticker":"CSV","date":"2015-08-31","pret":0.00698,"close":22.95}
{"ticker":"CSV","date":"2015-09-01","pret":-0.01533,"close":21.96}
{"ticker":"CSV","date":"2015-09-02","pret":-0.01917,"close":22.19}
{"ticker":"CSV","date":"2015-09-03","pret":0.0027,"close":22.44}
{"ticker":"CSV","date":"2015-09-04","pret":-0.0045,"close":22.64}
{"ticker":"CSV","date":"2015-09-08","pret":0.03282,"close":23}
{"ticker":"CSV","date":"2015-09-09","pret":0.00999,"close":22.68}
{"ticker":"CSV","date":"2015-09-10","pret":-0.02272,"close":22.61}
{"ticker":"CSV","date":"2015-09-11","pret":-0.00799,"close":22.78}
{"ticker":"CSV","date":"2015-09-14","pret":0.01371,"close":22.43}
{"ticker":"CSV","date":"2015-09-15","pret":-0.01371,"close":22.27}
{"ticker":"CSV","date":"2015-09-16","pret":-0.00402,"close":22.16}
{"ticker":"CSV","date":"2015-09-17","pret":-0.00853,"close":22.28}
{"ticker":"CSV","date":"2015-09-18","pret":-0.00634,"close":21.62}
{"ticker":"CSV","date":"2015-09-21","pret":-0.01786,"close":21.74}
{"ticker":"CSV","date":"2015-09-22","pret":-0.00696,"close":21.4}
{"ticker":"CSV","date":"2015-09-23","pret":-0.00326,"close":21.21}
{"ticker":"CSV","date":"2015-09-24","pret":-0.01268,"close":21.05}
{"ticker":"CSV","date":"2015-09-25","pret":0.00189,"close":20.79}
{"ticker":"CSV","date":"2015-09-28","pret":-0.01858,"close":20.67}
{"ticker":"CSV","date":"2015-09-29","pret":0.0024,"close":20.89}
{"ticker":"CSV","date":"2015-09-30","pret":0.00717,"close":21.59}
{"ticker":"CSV","date":"2015-10-01","pret":0.03048,"close":21.65}
{"ticker":"CSV","date":"2015-10-02","pret":-0.00417,"close":21.59}
{"ticker":"CSV","date":"2015-10-05","pret":0.00601,"close":21.85}
{"ticker":"CSV","date":"2015-10-06","pret":0.0023,"close":21.23}
{"ticker":"CSV","date":"2015-10-07","pret":-0.0228,"close":21.2}
{"ticker":"CSV","date":"2015-10-08","pret":-0.00614,"close":21.2}
{"ticker":"CSV","date":"2015-10-09","pret":0.00661,"close":21.46}
{"ticker":"CSV","date":"2015-10-12","pret":0.0075,"close":21.69}
{"ticker":"CSV","date":"2015-10-13","pret":0.00419,"close":21.94}
{"ticker":"CSV","date":"2015-10-14","pret":0.0166,"close":21.99}
{"ticker":"CSV","date":"2015-10-15","pret":0.00684,"close":22.21}
{"ticker":"CSV","date":"2015-10-16","pret":0.01264,"close":21.92}
{"ticker":"CSV","date":"2015-10-19","pret":-0.0236,"close":22.03}
{"ticker":"CSV","date":"2015-10-20","pret":0.00778,"close":22.25}
{"ticker":"CSV","date":"2015-10-21","pret":0.01402,"close":22.06}
{"ticker":"CSV","date":"2015-10-22","pret":-0.00631,"close":21.83}
{"ticker":"CSV","date":"2015-10-23","pret":-0.00817,"close":21.99}
{"ticker":"CSV","date":"2015-10-26","pret":0.00273,"close":21.85}
{"ticker":"CSV","date":"2015-10-27","pret":-0.01327,"close":21.43}
{"ticker":"CSV","date":"2015-10-28","pret":-0.01158,"close":22.21}
{"ticker":"CSV","date":"2015-10-29","pret":0.02621,"close":21.54}
{"ticker":"CSV","date":"2015-10-30","pret":-0.02621,"close":21.51}
{"ticker":"CSV","date":"2015-11-02","pret":0.0014,"close":21.6}
{"ticker":"CSV","date":"2015-11-03","pret":0.00279,"close":21.46}
{"ticker":"CSV","date":"2015-11-04","pret":-0.01167,"close":21.98}
{"ticker":"CSV","date":"2015-11-05","pret":0.03415,"close":22.94}
{"ticker":"CSV","date":"2015-11-06","pret":0.04264,"close":24.13}
{"ticker":"CSV","date":"2015-11-09","pret":0.04796,"close":23.35}
{"ticker":"CSV","date":"2015-11-10","pret":-0.03286,"close":23.45}
{"ticker":"CSV","date":"2015-11-11","pret":0.02035,"close":23.8}
{"ticker":"CSV","date":"2015-11-12","pret":-0.00928,"close":23.15}
{"ticker":"CSV","date":"2015-11-13","pret":-0.02444,"close":23.62}
{"ticker":"CSV","date":"2015-11-16","pret":0.01977,"close":23.72}
{"ticker":"CSV","date":"2015-11-17","pret":0.00932,"close":24.4}
{"ticker":"CSV","date":"2015-11-18","pret":0.02498,"close":24.88}
{"ticker":"CSV","date":"2015-11-19","pret":0.02236,"close":23.95}
{"ticker":"CSV","date":"2015-11-20","pret":-0.03186,"close":24.09}
{"ticker":"CSV","date":"2015-11-23","pret":-0.00499,"close":24.5}
{"ticker":"CSV","date":"2015-11-24","pret":0.01696,"close":24.87}
{"ticker":"CSV","date":"2015-11-25","pret":0.02151,"close":24.94}
{"ticker":"CSV","date":"2015-11-26"}
{"ticker":"CSV","date":"2015-11-27","pret":0.002,"close":24.79}
{"ticker":"CSV","date":"2015-11-30","pret":-0.0012,"close":24.69}
{"ticker":"CSV","date":"2015-12-01","pret":0,"close":24.84}
{"ticker":"CSV","date":"2015-12-02","pret":-0.00362,"close":25.56}
{"ticker":"CSV","date":"2015-12-03","pret":0.02857,"close":24.67}
{"ticker":"CSV","date":"2015-12-04","pret":-0.03503,"close":25.59}
{"ticker":"CSV","date":"2015-12-07","pret":0.03621,"close":25.23}
{"ticker":"CSV","date":"2015-12-08","pret":-0.02413,"close":24.77}
{"ticker":"CSV","date":"2015-12-09","pret":-0.00925,"close":24.36}
{"ticker":"CSV","date":"2015-12-10","pret":-0.01342,"close":24.28}
{"ticker":"CSV","date":"2015-12-11","pret":-0.01735,"close":23.96}
{"ticker":"CSV","date":"2015-12-14","pret":-0.00334,"close":24.25}
{"ticker":"CSV","date":"2015-12-15","pret":0.01905,"close":24.34}
{"ticker":"CSV","date":"2015-12-16","pret":0.00205,"close":24.42}
{"ticker":"CSV","date":"2015-12-17"}
{"ticker":"CSV","date":"2015-12-18","pret":-0.00781,"close":24.37}
{"ticker":"CSV","date":"2015-12-21","pret":0.00985,"close":24.21}
{"ticker":"CSV","date":"2015-12-22","pret":-0.00779,"close":24.32}
{"ticker":"CSV","date":"2015-12-23","pret":0.00452,"close":24.7}
{"ticker":"CSV","date":"2015-12-24","pret":0.011,"close":24.4}
{"ticker":"CSV","date":"2015-12-28","pret":-0.01264,"close":24.27}
{"ticker":"CSV","date":"2015-12-29","pret":0.00491,"close":24.69}
{"ticker":"CSV","date":"2015-12-30","pret":0.00814,"close":24.19}
{"ticker":"CSV","date":"2015-12-31","pret":-0.01675,"close":24.1}
{"ticker":"CSV","date":"2016-01-04","pret":-0.01746,"close":23.43}
{"ticker":"CSV","date":"2016-01-05","pret":-0.01819,"close":23.49}
{"ticker":"CSX","date":"2015-01-02","pret":-0.01156,"close":35.85}
{"ticker":"CSX","date":"2015-01-05","pret":-0.01986,"close":34.88}
{"ticker":"CSX","date":"2015-01-06","pret":-0.0304,"close":33.49}
{"ticker":"CSX","date":"2015-01-07","pret":-0.01644,"close":33.93}
{"ticker":"CSX","date":"2015-01-08","pret":0.01089,"close":34.47}
{"ticker":"CSX","date":"2015-01-09","pret":0.01222,"close":34.4}
{"ticker":"CSX","date":"2015-01-12","pret":-0.01135,"close":33.91}
{"ticker":"CSX","date":"2015-01-13","pret":-0.00322,"close":33.55}
{"ticker":"CSX","date":"2015-01-14","pret":-0.02828,"close":33.65}
{"ticker":"CSX","date":"2015-01-15","pret":0.02062,"close":34.11}
{"ticker":"CSX","date":"2015-01-16","pret":0.0103,"close":34.86}
{"ticker":"CSX","date":"2015-01-20","pret":0.01971,"close":34.54}
{"ticker":"CSX","date":"2015-01-21","pret":-0.00952,"close":34.7}
{"ticker":"CSX","date":"2015-01-22","pret":0.01438,"close":35.25}
{"ticker":"CSX","date":"2015-01-23","pret":0.00029,"close":34.47}
{"ticker":"CSX","date":"2015-01-26","pret":-0.01641,"close":34.96}
{"ticker":"CSX","date":"2015-01-27","pret":0.00377,"close":34.32}
{"ticker":"CSX","date":"2015-01-28","pret":0.00202,"close":33.7}
{"ticker":"CSX","date":"2015-01-29","pret":-0.0278,"close":33.76}
{"ticker":"CSX","date":"2015-01-30","pret":-0.00506,"close":33.3}
{"ticker":"CSX","date":"2015-02-02","pret":-0.00179,"close":33.68}
{"ticker":"CSX","date":"2015-02-03","pret":0.01158,"close":34.66}
{"ticker":"CSX","date":"2015-02-04","pret":0.01872,"close":34.57}
{"ticker":"CSX","date":"2015-02-05","pret":0.00318,"close":35.2}
{"ticker":"CSX","date":"2015-02-06","pret":0.01889,"close":35.44}
{"ticker":"CSX","date":"2015-02-09","pret":0.00057,"close":35.3}
{"ticker":"CSX","date":"2015-02-10","pret":0.00452,"close":35.53}
{"ticker":"CSX","date":"2015-02-11","pret":-0.00169,"close":35.94}
{"ticker":"CSX","date":"2015-02-12","pret":0.0182,"close":36.57}
{"ticker":"CSX","date":"2015-02-13","pret":0.01651,"close":36.08}
{"ticker":"CSX","date":"2015-02-17","pret":-0.04865,"close":35.85}
{"ticker":"CSX","date":"2015-02-18","pret":0.02769,"close":35.39}
{"ticker":"CSX","date":"2015-02-19","pret":-0.01913,"close":35.53}
{"ticker":"CSX","date":"2015-02-20","pret":0.00595,"close":35.55}
{"ticker":"CSX","date":"2015-02-23","pret":0.00535,"close":35.77}
{"ticker":"CSX","date":"2015-02-24","pret":0.00392,"close":35.57}
{"ticker":"CSX","date":"2015-02-25","pret":-0.00561,"close":35.21}
{"ticker":"CSX","date":"2015-02-26","pret":-0.00706,"close":34.31}
{"ticker":"CSX","date":"2015-02-27","pret":-0.02264,"close":34.31}
{"ticker":"CSX","date":"2015-03-02","pret":-0.00174,"close":34.67}
{"ticker":"CSX","date":"2015-03-03","pret":-0.00436,"close":34.12}
{"ticker":"CSX","date":"2015-03-04","pret":-0.00849,"close":34.24}
{"ticker":"CSX","date":"2015-03-05","pret":0.00352,"close":33.88}
{"ticker":"CSX","date":"2015-03-06","pret":-0.01536,"close":33.68}
{"ticker":"CSX","date":"2015-03-09","pret":-0.0006,"close":33.95}
{"ticker":"CSX","date":"2015-03-10","pret":-0.0006,"close":33.43}
{"ticker":"CSX","date":"2015-03-11","pret":0.00119,"close":33.66}
{"ticker":"CSX","date":"2015-03-12","pret":0.00594,"close":34.18}
{"ticker":"CSX","date":"2015-03-13","pret":0.00913,"close":34.13}
{"ticker":"CSX","date":"2015-03-16","pret":0.00759,"close":34.66}
{"ticker":"CSX","date":"2015-03-17","pret":0.00145,"close":34.63}
{"ticker":"CSX","date":"2015-03-18","pret":0.00232,"close":35.06}
{"ticker":"CSX","date":"2015-03-19","pret":0.01181,"close":34.75}
{"ticker":"CSX","date":"2015-03-20","pret":-0.00057,"close":35.16}
{"ticker":"CSX","date":"2015-03-23","pret":0.00286,"close":33.7}
{"ticker":"CSX","date":"2015-03-24","pret":-0.03905,"close":33.76}
{"ticker":"CSX","date":"2015-03-25","pret":0.00917,"close":33.31}
{"ticker":"CSX","date":"2015-03-26","pret":-0.02595,"close":33.27}
{"ticker":"CSX","date":"2015-03-27","pret":0.00211,"close":33.2}
{"ticker":"CSX","date":"2015-03-30","pret":0.00541,"close":33.35}
{"ticker":"CSX","date":"2015-03-31","pret":-0.003,"close":33.12}
{"ticker":"CSX","date":"2015-04-01","pret":-0.0012,"close":33.45}
{"ticker":"CSX","date":"2015-04-02","pret":0.00241,"close":33.32}
{"ticker":"CSX","date":"2015-04-06","pret":-0.00906,"close":33.24}
{"ticker":"CSX","date":"2015-04-07","pret":0.01385,"close":33.55}
{"ticker":"CSX","date":"2015-04-08","pret":0.00358,"close":33.25}
{"ticker":"CSX","date":"2015-04-09","pret":-0.00658,"close":33.79}
{"ticker":"CSX","date":"2015-04-10","pret":0.01813,"close":33.75}
{"ticker":"CSX","date":"2015-04-13","pret":-0.01185,"close":33.08}
{"ticker":"CSX","date":"2015-04-14","pret":-0.05137,"close":33.21}
{"ticker":"CSX","date":"2015-04-15","pret":0.05643,"close":32.86}
{"ticker":"CSX","date":"2015-04-16","pret":-0.03624,"close":32.42}
{"ticker":"CSX","date":"2015-04-17","pret":-0.00865,"close":33.3}
{"ticker":"CSX","date":"2015-04-20","pret":0.03355,"close":34.89}
{"ticker":"CSX","date":"2015-04-21","pret":0.04544,"close":35.35}
{"ticker":"CSX","date":"2015-04-22","pret":0.01112,"close":36.26}
{"ticker":"CSX","date":"2015-04-23","pret":0.01658,"close":36.89}
{"ticker":"CSX","date":"2015-04-24","pret":0.02614,"close":37.12}
{"ticker":"CSX","date":"2015-04-27","pret":0.00704,"close":36.91}
{"ticker":"CSX","date":"2015-04-28","pret":-0.00704,"close":36.81}
{"ticker":"CSX","date":"2015-04-29","pret":-0.00217,"close":36.95}
{"ticker":"CSX","date":"2015-04-30","pret":-0.00245,"close":36.09}
{"ticker":"CSX","date":"2015-05-01","pret":-0.0063,"close":37.46}
{"ticker":"CSX","date":"2015-05-04","pret":0.02816,"close":36.61}
{"ticker":"CSX","date":"2015-05-05","pret":-0.02761,"close":35.41}
{"ticker":"CSX","date":"2015-05-06","pret":-0.02754,"close":35.65}
{"ticker":"CSX","date":"2015-05-07","pret":0.00506,"close":35.91}
{"ticker":"CSX","date":"2015-05-08","pret":0.02111,"close":36.68}
{"ticker":"CSX","date":"2015-05-11","pret":0.00302,"close":36.06}
{"ticker":"CSX","date":"2015-05-12","pret":-0.01741,"close":35.69}
{"ticker":"CSX","date":"2015-05-13","pret":-0.00391,"close":34.78}
{"ticker":"CSX","date":"2015-05-14","pret":-0.03416,"close":34.9}
{"ticker":"CSX","date":"2015-05-15","pret":0.01037,"close":35.5}
{"ticker":"CSX","date":"2015-05-18","pret":0.0131,"close":35.73}
{"ticker":"CSX","date":"2015-05-19","pret":0.01041,"close":35.6}
{"ticker":"CSX","date":"2015-05-20","pret":-0.00928,"close":35.27}
{"ticker":"CSX","date":"2015-05-21","pret":-0.00368,"close":35.55}
{"ticker":"CSX","date":"2015-05-22","pret":0.00453,"close":35.47}
{"ticker":"CSX","date":"2015-05-26","pret":-0.00453,"close":34.78}
{"ticker":"CSX","date":"2015-05-27","pret":-0.0094,"close":35.1}
{"ticker":"CSX","date":"2015-05-28","pret":0.00229,"close":34.72}
{"ticker":"CSX","date":"2015-05-29","pret":-0.00717,"close":34.08}
{"ticker":"CSX","date":"2015-06-01","pret":-0.01536,"close":34.24}
{"ticker":"CSX","date":"2015-06-02","pret":-0.00175,"close":34.1}
{"ticker":"CSX","date":"2015-06-03","pret":-0.00234,"close":34.1}
{"ticker":"CSX","date":"2015-06-04","pret":-0.00588,"close":34.04}
{"ticker":"CSX","date":"2015-06-05","pret":0.00442,"close":34.43}
{"ticker":"CSX","date":"2015-06-08","pret":0.00732,"close":34.03}
{"ticker":"CSX","date":"2015-06-09","pret":-0.01055,"close":33.76}
{"ticker":"CSX","date":"2015-06-10","pret":-0.00177,"close":33.97}
{"ticker":"CSX","date":"2015-06-11","pret":0.00442,"close":34.97}
{"ticker":"CSX","date":"2015-06-12","pret":0.02066,"close":34.75}
{"ticker":"CSX","date":"2015-06-15","pret":-0.0052,"close":34.67}
{"ticker":"CSX","date":"2015-06-16","pret":0.00433,"close":34.58}
{"ticker":"CSX","date":"2015-06-17","pret":-0.00289,"close":34.82}
{"ticker":"CSX","date":"2015-06-18","pret":0.01064,"close":35.54}
{"ticker":"CSX","date":"2015-06-19","pret":0.01194,"close":34.99}
{"ticker":"CSX","date":"2015-06-22","pret":-0.00482,"close":35.05}
{"ticker":"CSX","date":"2015-06-23","pret":0.00028,"close":34.86}
{"ticker":"CSX","date":"2015-06-24","pret":-0.01343,"close":33.89}
{"ticker":"CSX","date":"2015-06-25","pret":-0.02181,"close":33.7}
{"ticker":"CSX","date":"2015-06-26","pret":-0.00856,"close":33.67}
{"ticker":"CSX","date":"2015-06-29","pret":-0.01133,"close":32.48}
{"ticker":"CSX","date":"2015-06-30","pret":-0.01663,"close":32.65}
{"ticker":"CSX","date":"2015-07-01","pret":0.00426,"close":32.9}
{"ticker":"CSX","date":"2015-07-02","pret":0.00455,"close":32.68}
{"ticker":"CSX","date":"2015-07-06","pret":-0.0217,"close":32.5}
{"ticker":"CSX","date":"2015-07-07","pret":0.00616,"close":32.79}
{"ticker":"CSX","date":"2015-07-08","pret":-0.00369,"close":31.79}
{"ticker":"CSX","date":"2015-07-09","pret":-0.01022,"close":31.9}
{"ticker":"CSX","date":"2015-07-10","pret":0.00621,"close":32.13}
{"ticker":"CSX","date":"2015-07-13","pret":0.00093,"close":31.9}
{"ticker":"CSX","date":"2015-07-14","pret":-0.0137,"close":32.07}
{"ticker":"CSX","date":"2015-07-15","pret":0.02842,"close":32.4}
{"ticker":"CSX","date":"2015-07-16","pret":-0.00244,"close":32.17}
{"ticker":"CSX","date":"2015-07-17","pret":-0.01353,"close":32.18}
{"ticker":"CSX","date":"2015-07-20","pret":-0.00062,"close":32}
{"ticker":"CSX","date":"2015-07-21","pret":-0.0084,"close":31.86}
{"ticker":"CSX","date":"2015-07-22","pret":-0.00407,"close":31.57}
{"ticker":"CSX","date":"2015-07-23","pret":-0.01135,"close":30.85}
{"ticker":"CSX","date":"2015-07-24","pret":-0.0218,"close":30.81}
{"ticker":"CSX","date":"2015-07-27","pret":-0.00781,"close":30.52}
{"ticker":"CSX","date":"2015-07-28","pret":0.00424,"close":31.08}
{"ticker":"CSX","date":"2015-07-29","pret":0.01132,"close":31.49}
{"ticker":"CSX","date":"2015-07-30","pret":0.0096,"close":31.46}
{"ticker":"CSX","date":"2015-07-31","pret":0.00318,"close":31.28}
{"ticker":"CSX","date":"2015-08-03","pret":-0.00478,"close":31.14}
{"ticker":"CSX","date":"2015-08-04","pret":-0.0064,"close":30.87}
{"ticker":"CSX","date":"2015-08-05","pret":-0.00225,"close":30.76}
{"ticker":"CSX","date":"2015-08-06","pret":-0.01003,"close":30.43}
{"ticker":"CSX","date":"2015-08-07","pret":-0.01309,"close":29.96}
{"ticker":"CSX","date":"2015-08-10","pret":-0.00628,"close":30.24}
{"ticker":"CSX","date":"2015-08-11","pret":-0.00632,"close":29.33}
{"ticker":"CSX","date":"2015-08-12","pret":-0.0291,"close":29.52}
{"ticker":"CSX","date":"2015-08-13","pret":0.0133,"close":29.39}
{"ticker":"CSX","date":"2015-08-14","pret":-0.00407,"close":29.62}
{"ticker":"CSX","date":"2015-08-17","pret":0.00407,"close":29.68}
{"ticker":"CSX","date":"2015-08-18","pret":0.00608,"close":29.62}
{"ticker":"CSX","date":"2015-08-19","pret":-0.01186,"close":28.92}
{"ticker":"CSX","date":"2015-08-20","pret":-0.0273,"close":28.36}
{"ticker":"CSX","date":"2015-08-21","pret":-0.01696,"close":27.38}
{"ticker":"CSX","date":"2015-08-24","pret":-0.12628,"close":26.27}
{"ticker":"CSX","date":"2015-08-25","pret":0.08964,"close":25.31}
{"ticker":"CSX","date":"2015-08-26","pret":-0.03497,"close":26.37}
{"ticker":"CSX","date":"2015-08-27","pret":0.02046,"close":27.49}
{"ticker":"CSX","date":"2015-08-28","pret":0.027,"close":27.8}
{"ticker":"CSX","date":"2015-08-31","pret":0.00764,"close":27.38}
{"ticker":"CSX","date":"2015-09-01","pret":-0.03389,"close":26.73}
{"ticker":"CSX","date":"2015-09-02","pret":0.01414,"close":26.99}
{"ticker":"CSX","date":"2015-09-03","pret":-0.00037,"close":27.28}
{"ticker":"CSX","date":"2015-09-04","pret":-0.00407,"close":26.85}
{"ticker":"CSX","date":"2015-09-08","pret":0.01838,"close":28}
{"ticker":"CSX","date":"2015-09-09","pret":0.02589,"close":27.81}
{"ticker":"CSX","date":"2015-09-10","pret":-0.01142,"close":28.02}
{"ticker":"CSX","date":"2015-09-11","pret":0.00751,"close":28.5}
{"ticker":"CSX","date":"2015-09-14","pret":0.01416,"close":28.39}
{"ticker":"CSX","date":"2015-09-15","pret":0.00105,"close":28.89}
{"ticker":"CSX","date":"2015-09-16","pret":0.01325,"close":29.25}
{"ticker":"CSX","date":"2015-09-17","pret":0.01102,"close":29.18}
{"ticker":"CSX","date":"2015-09-18","pret":-0.00999,"close":28.16}
{"ticker":"CSX","date":"2015-09-21","pret":-0.02098,"close":28.1}
{"ticker":"CSX","date":"2015-09-22","pret":-0.01963,"close":27.27}
{"ticker":"CSX","date":"2015-09-23","pret":-0.01562,"close":26.58}
{"ticker":"CSX","date":"2015-09-24","pret":-0.03957,"close":26.39}
{"ticker":"CSX","date":"2015-09-25","pret":0.01699,"close":26.52}
{"ticker":"CSX","date":"2015-09-28","pret":-0.00865,"close":25.99}
{"ticker":"CSX","date":"2015-09-29","pret":-0.01637,"close":25.94}
{"ticker":"CSX","date":"2015-09-30","pret":0.01145,"close":26.9}
{"ticker":"CSX","date":"2015-10-01","pret":0.02917,"close":27.03}
{"ticker":"CSX","date":"2015-10-02","pret":-0.02236,"close":27.31}
{"ticker":"CSX","date":"2015-10-05","pret":0.03518,"close":27.83}
{"ticker":"CSX","date":"2015-10-06","pret":0.01302,"close":27.7}
{"ticker":"CSX","date":"2015-10-07","pret":0.0043,"close":28.37}
{"ticker":"CSX","date":"2015-10-08","pret":0.01279,"close":29.09}
{"ticker":"CSX","date":"2015-10-09","pret":0.03334,"close":29.08}
{"ticker":"CSX","date":"2015-10-12","pret":-0.01168,"close":28.37}
{"ticker":"CSX","date":"2015-10-13","pret":-0.02732,"close":27.71}
{"ticker":"CSX","date":"2015-10-14","pret":-0.0259,"close":27.19}
{"ticker":"CSX","date":"2015-10-15","pret":0.004,"close":27.89}
{"ticker":"CSX","date":"2015-10-16","pret":0.01513,"close":27.43}
{"ticker":"CSX","date":"2015-10-19","pret":-0.02425,"close":27.33}
{"ticker":"CSX","date":"2015-10-20","pret":-0.0022,"close":27.76}
{"ticker":"CSX","date":"2015-10-21","pret":0.02502,"close":27.49}
{"ticker":"CSX","date":"2015-10-22","pret":-0.00719,"close":28.13}
{"ticker":"CSX","date":"2015-10-23","pret":0.02035,"close":28.37}
{"ticker":"CSX","date":"2015-10-26","pret":0.00035,"close":27.89}
{"ticker":"CSX","date":"2015-10-27","pret":-0.02468,"close":26.83}
{"ticker":"CSX","date":"2015-10-28","pret":-0.02159,"close":27.3}
{"ticker":"CSX","date":"2015-10-29","pret":0,"close":27.25}
{"ticker":"CSX","date":"2015-10-30","pret":0.01104,"close":26.99}
{"ticker":"CSX","date":"2015-11-02","pret":-0.01252,"close":27.43}
{"ticker":"CSX","date":"2015-11-03","pret":0.01398,"close":27.55}
{"ticker":"CSX","date":"2015-11-04","pret":0.00946,"close":27.44}
{"ticker":"CSX","date":"2015-11-05","pret":-0.00544,"close":27.25}
{"ticker":"CSX","date":"2015-11-06","pret":-0.00987,"close":27.07}
{"ticker":"CSX","date":"2015-11-09","pret":-0.00738,"close":27.78}
{"ticker":"CSX","date":"2015-11-10","pret":0.02811,"close":27.95}
{"ticker":"CSX","date":"2015-11-11","pret":0.00967,"close":27.53}
{"ticker":"CSX","date":"2015-11-12","pret":-0.02857,"close":27.05}
{"ticker":"CSX","date":"2015-11-13","pret":-0.01144,"close":26.93}
{"ticker":"CSX","date":"2015-11-16","pret":-0.00223,"close":27.31}
{"ticker":"CSX","date":"2015-11-17","pret":0.01586,"close":27.17}
{"ticker":"CSX","date":"2015-11-18","pret":0.01417,"close":28.27}
{"ticker":"CSX","date":"2015-11-19","pret":0.02283,"close":29.21}
{"ticker":"CSX","date":"2015-11-20","pret":0.03467,"close":29.89}
{"ticker":"CSX","date":"2015-11-23","pret":0.01488,"close":29.08}
{"ticker":"CSX","date":"2015-11-24","pret":-0.03137,"close":29.03}
{"ticker":"CSX","date":"2015-11-25","pret":-0.00104,"close":28.83}
{"ticker":"CSX","date":"2015-11-26"}
{"ticker":"CSX","date":"2015-11-27","pret":-0.00139,"close":28.99}
{"ticker":"CSX","date":"2015-11-30","pret":0.0052,"close":28.43}
{"ticker":"CSX","date":"2015-12-01","pret":-0.01672,"close":28.6}
{"ticker":"CSX","date":"2015-12-02","pret":0.00105,"close":27.53}
{"ticker":"CSX","date":"2015-12-03","pret":-0.03608,"close":27.1}
{"ticker":"CSX","date":"2015-12-04","pret":-0.03592,"close":26.86}
{"ticker":"CSX","date":"2015-12-07","pret":0.00864,"close":26.03}
{"ticker":"CSX","date":"2015-12-08","pret":-0.04316,"close":24.99}
{"ticker":"CSX","date":"2015-12-09","pret":-0.02931,"close":25.01}
{"ticker":"CSX","date":"2015-12-10","pret":0.00601,"close":24.7}
{"ticker":"CSX","date":"2015-12-11","pret":0.01033,"close":25.72}
{"ticker":"CSX","date":"2015-12-14","pret":0.01374,"close":25.29}
{"ticker":"CSX","date":"2015-12-15","pret":-0.00156,"close":26.29}
{"ticker":"CSX","date":"2015-12-16","pret":0.03153,"close":26.43}
{"ticker":"CSX","date":"2015-12-17"}
{"ticker":"CSX","date":"2015-12-18","pret":-0.03701,"close":25.2}
{"ticker":"CSX","date":"2015-12-21","pret":0.00078,"close":25.12}
{"ticker":"CSX","date":"2015-12-22"}
{"ticker":"CSX","date":"2015-12-23","pret":0.01093,"close":26.14}
{"ticker":"CSX","date":"2015-12-24","pret":0.01503,"close":26.13}
{"ticker":"CSX","date":"2015-12-28","pret":0,"close":25.94}
{"ticker":"CSX","date":"2015-12-29","pret":-0.00268,"close":26.38}
{"ticker":"CSX","date":"2015-12-30","pret":0.00153,"close":25.9}
{"ticker":"CSX","date":"2015-12-31","pret":-0.02402,"close":25.95}
{"ticker":"CSX","date":"2016-01-04","pret":-0.00511,"close":25.79}
{"ticker":"CSX","date":"2016-01-05","pret":0.01681,"close":25.53}
{"ticker":"CTAS","date":"2015-01-02","pret":-0.0038,"close":78.45}
{"ticker":"CTAS","date":"2015-01-05","pret":-0.00968,"close":77.02}
{"ticker":"CTAS","date":"2015-01-06","pret":-0.00848,"close":76.87}
{"ticker":"CTAS","date":"2015-01-07","pret":0.00193,"close":76.46}
{"ticker":"CTAS","date":"2015-01-08","pret":-0.00232,"close":77.73}
{"ticker":"CTAS","date":"2015-01-09","pret":0.00631,"close":77.12}
{"ticker":"CTAS","date":"2015-01-12","pret":-0.01161,"close":76.63}
{"ticker":"CTAS","date":"2015-01-13","pret":0.00337,"close":77.51}
{"ticker":"CTAS","date":"2015-01-14","pret":0.00013,"close":77.57}
{"ticker":"CTAS","date":"2015-01-15","pret":0.00632,"close":77.66}
{"ticker":"CTAS","date":"2015-01-16","pret":-0.00064,"close":78.93}
{"ticker":"CTAS","date":"2015-01-20","pret":0.01519,"close":78.79}
{"ticker":"CTAS","date":"2015-01-21","pret":-0.00546,"close":79.45}
{"ticker":"CTAS","date":"2015-01-22","pret":0.01466,"close":79.83}
{"ticker":"CTAS","date":"2015-01-23","pret":-0.00063,"close":79.78}
{"ticker":"CTAS","date":"2015-01-26","pret":0.00987,"close":79.97}
{"ticker":"CTAS","date":"2015-01-27","pret":-0.01075,"close":79.88}
{"ticker":"CTAS","date":"2015-01-28","pret":0.00602,"close":78.34}
{"ticker":"CTAS","date":"2015-01-29","pret":-0.02351,"close":79.88}
{"ticker":"CTAS","date":"2015-01-30","pret":0.01284,"close":78.7}
{"ticker":"CTAS","date":"2015-02-02","pret":-0.00519,"close":80.02}
{"ticker":"CTAS","date":"2015-02-03","pret":0.02371,"close":80.69}
{"ticker":"CTAS","date":"2015-02-04","pret":0.00112,"close":80.01}
{"ticker":"CTAS","date":"2015-02-05","pret":-0.00434,"close":80.5}
{"ticker":"CTAS","date":"2015-02-06","pret":0.00099,"close":80.04}
{"ticker":"CTAS","date":"2015-02-09","pret":-0.00611,"close":79.67}
{"ticker":"CTAS","date":"2015-02-10","pret":0.00499,"close":80.58}
{"ticker":"CTAS","date":"2015-02-11","pret":-0.00075,"close":80.94}
{"ticker":"CTAS","date":"2015-02-12","pret":0.01028,"close":82.21}
{"ticker":"CTAS","date":"2015-02-13","pret":0.01297,"close":81.64}
{"ticker":"CTAS","date":"2015-02-17","pret":0.00158,"close":81.86}
{"ticker":"CTAS","date":"2015-02-18","pret":-0.00768,"close":81.9}
{"ticker":"CTAS","date":"2015-02-19","pret":0.00183,"close":81.99}
{"ticker":"CTAS","date":"2015-02-20","pret":-0.00171,"close":82.47}
{"ticker":"CTAS","date":"2015-02-23","pret":0.00925,"close":82.69}
{"ticker":"CTAS","date":"2015-02-24","pret":0,"close":83.17}
{"ticker":"CTAS","date":"2015-02-25","pret":0.01061,"close":83.7}
{"ticker":"CTAS","date":"2015-02-26","pret":0.00132,"close":84.01}
{"ticker":"CTAS","date":"2015-02-27","pret":0.00347,"close":83.48}
{"ticker":"CTAS","date":"2015-03-02","pret":-0.00311,"close":84.51}
{"ticker":"CTAS","date":"2015-03-03","pret":0.00752,"close":84.21}
{"ticker":"CTAS","date":"2015-03-04","pret":-0.00369,"close":83.77}
{"ticker":"CTAS","date":"2015-03-05","pret":-0.00107,"close":82.94}
{"ticker":"CTAS","date":"2015-03-06","pret":-0.01722,"close":82.28}
{"ticker":"CTAS","date":"2015-03-09","pret":0.00352,"close":83.84}
{"ticker":"CTAS","date":"2015-03-10","pret":0.00411,"close":81.78}
{"ticker":"CTAS","date":"2015-03-11","pret":-0.00933,"close":81.67}
{"ticker":"CTAS","date":"2015-03-12","pret":-0.00122,"close":82.86}
{"ticker":"CTAS","date":"2015-03-13","pret":0.0103,"close":82.56}
{"ticker":"CTAS","date":"2015-03-16","pret":0.00409,"close":85.37}
{"ticker":"CTAS","date":"2015-03-17","pret":0.02444,"close":85.26}
{"ticker":"CTAS","date":"2015-03-18","pret":-0.00106,"close":86.16}
{"ticker":"CTAS","date":"2015-03-19","pret":0.0313,"close":83.96}
{"ticker":"CTAS","date":"2015-03-20","pret":-0.04239,"close":82.55}
{"ticker":"CTAS","date":"2015-03-23","pret":-0.02098,"close":83.83}
{"ticker":"CTAS","date":"2015-03-24","pret":0.0167,"close":83.72}
{"ticker":"CTAS","date":"2015-03-25","pret":0.00083,"close":81.7}
{"ticker":"CTAS","date":"2015-03-26","pret":-0.03242,"close":81.13}
{"ticker":"CTAS","date":"2015-03-27","pret":-0.00468,"close":82.38}
{"ticker":"CTAS","date":"2015-03-30","pret":0.02296,"close":82.74}
{"ticker":"CTAS","date":"2015-03-31","pret":-0.00121,"close":81.63}
{"ticker":"CTAS","date":"2015-04-01","pret":-0.01143,"close":81.71}
{"ticker":"CTAS","date":"2015-04-02","pret":-0.00012,"close":82.69}
{"ticker":"CTAS","date":"2015-04-06","pret":0.0039,"close":81.82}
{"ticker":"CTAS","date":"2015-04-07","pret":-0.00476,"close":81.99}
{"ticker":"CTAS","date":"2015-04-08","pret":0.00488,"close":82.13}
{"ticker":"CTAS","date":"2015-04-09","pret":0.00036,"close":81.64}
{"ticker":"CTAS","date":"2015-04-10","pret":-0.00354,"close":82.32}
{"ticker":"CTAS","date":"2015-04-13","pret":-0.00736,"close":81.32}
{"ticker":"CTAS","date":"2015-04-14","pret":-0.00259,"close":81.68}
{"ticker":"CTAS","date":"2015-04-15","pret":0.01117,"close":82.23}
{"ticker":"CTAS","date":"2015-04-16","pret":0.00171,"close":82.13}
{"ticker":"CTAS","date":"2015-04-17","pret":-0.00734,"close":81.38}
{"ticker":"CTAS","date":"2015-04-20","pret":0.0027,"close":81.74}
{"ticker":"CTAS","date":"2015-04-21","pret":0.00452,"close":82.04}
{"ticker":"CTAS","date":"2015-04-22","pret":0,"close":82.05}
{"ticker":"CTAS","date":"2015-04-23","pret":-0.00452,"close":82.31}
{"ticker":"CTAS","date":"2015-04-24","pret":0.00804,"close":82.13}
{"ticker":"CTAS","date":"2015-04-27","pret":-0.00304,"close":81.62}
{"ticker":"CTAS","date":"2015-04-28","pret":-0.00598,"close":81.49}
{"ticker":"CTAS","date":"2015-04-29","pret":-0.00528,"close":80.69}
{"ticker":"CTAS","date":"2015-04-30","pret":-0.0109,"close":79.95}
{"ticker":"CTAS","date":"2015-05-01","pret":-0.00112,"close":81.27}
{"ticker":"CTAS","date":"2015-05-04","pret":0.01497,"close":81.52}
{"ticker":"CTAS","date":"2015-05-05","pret":0.00673,"close":81}
{"ticker":"CTAS","date":"2015-05-06","pret":-0.01252,"close":80.73}
{"ticker":"CTAS","date":"2015-05-07","pret":-0.00309,"close":81.12}
{"ticker":"CTAS","date":"2015-05-08","pret":0.01464,"close":82.41}
{"ticker":"CTAS","date":"2015-05-11","pret":0.00305,"close":83.42}
{"ticker":"CTAS","date":"2015-05-12","pret":0.01138,"close":82.47}
{"ticker":"CTAS","date":"2015-05-13","pret":-0.00301,"close":84.15}
{"ticker":"CTAS","date":"2015-05-14","pret":0.02102,"close":85.12}
{"ticker":"CTAS","date":"2015-05-15","pret":0.00566,"close":85.45}
{"ticker":"CTAS","date":"2015-05-18","pret":0.00176,"close":86.32}
{"ticker":"CTAS","date":"2015-05-19","pret":0.01571,"close":86.22}
{"ticker":"CTAS","date":"2015-05-20","pret":-0.00498,"close":86.31}
{"ticker":"CTAS","date":"2015-05-21","pret":0.00093,"close":86.24}
{"ticker":"CTAS","date":"2015-05-22","pret":-0.00792,"close":86.01}
{"ticker":"CTAS","date":"2015-05-26","pret":0.00408,"close":85.81}
{"ticker":"CTAS","date":"2015-05-27","pret":-0.00128,"close":86.16}
{"ticker":"CTAS","date":"2015-05-28","pret":0.00512,"close":86.28}
{"ticker":"CTAS","date":"2015-05-29","pret":0.00162,"close":86.09}
{"ticker":"CTAS","date":"2015-06-01","pret":0.00012,"close":86.34}
{"ticker":"CTAS","date":"2015-06-02","pret":-0.00674,"close":85.95}
{"ticker":"CTAS","date":"2015-06-03","pret":0.00546,"close":86.21}
{"ticker":"CTAS","date":"2015-06-04","pret":-0.00151,"close":85.33}
{"ticker":"CTAS","date":"2015-06-05","pret":-0.01144,"close":85.46}
{"ticker":"CTAS","date":"2015-06-08","pret":0.00258,"close":85.19}
{"ticker":"CTAS","date":"2015-06-09","pret":-0.00117,"close":85.51}
{"ticker":"CTAS","date":"2015-06-10","pret":0.00794,"close":86.38}
{"ticker":"CTAS","date":"2015-06-11","pret":0.00857,"close":86.44}
{"ticker":"CTAS","date":"2015-06-12","pret":-0.0095,"close":86.05}
{"ticker":"CTAS","date":"2015-06-15","pret":-0.00748,"close":84.36}
{"ticker":"CTAS","date":"2015-06-16","pret":-0.00943,"close":85.3}
{"ticker":"CTAS","date":"2015-06-17","pret":0.01236,"close":85.57}
{"ticker":"CTAS","date":"2015-06-18","pret":0.00525,"close":86.47}
{"ticker":"CTAS","date":"2015-06-19","pret":0.00522,"close":86.8}
{"ticker":"CTAS","date":"2015-06-22","pret":0.00692,"close":87.54}
{"ticker":"CTAS","date":"2015-06-23","pret":0.01018,"close":87.44}
{"ticker":"CTAS","date":"2015-06-24","pret":-0.02337,"close":86.56}
{"ticker":"CTAS","date":"2015-06-25","pret":0.01296,"close":85.84}
{"ticker":"CTAS","date":"2015-06-26","pret":-0.01122,"close":85.41}
{"ticker":"CTAS","date":"2015-06-29","pret":-0.0117,"close":84.25}
{"ticker":"CTAS","date":"2015-06-30","pret":-0.00224,"close":84.59}
{"ticker":"CTAS","date":"2015-07-01","pret":0.00517,"close":85.33}
{"ticker":"CTAS","date":"2015-07-02","pret":0.0048,"close":85.21}
{"ticker":"CTAS","date":"2015-07-06","pret":-0.01257,"close":85.1}
{"ticker":"CTAS","date":"2015-07-07","pret":0.00812,"close":84.74}
{"ticker":"CTAS","date":"2015-07-08","pret":-0.01215,"close":83.74}
{"ticker":"CTAS","date":"2015-07-09","pret":0.00533,"close":84.16}
{"ticker":"CTAS","date":"2015-07-10","pret":0.00577,"close":85.05}
{"ticker":"CTAS","date":"2015-07-13","pret":0.0076,"close":86.02}
{"ticker":"CTAS","date":"2015-07-14","pret":0.00302,"close":86.28}
{"ticker":"CTAS","date":"2015-07-15","pret":0.00151,"close":86.08}
{"ticker":"CTAS","date":"2015-07-16","pret":0.00497,"close":86.78}
{"ticker":"CTAS","date":"2015-07-17","pret":-0.00196,"close":85.55}
{"ticker":"CTAS","date":"2015-07-20","pret":-0.0058,"close":86.1}
{"ticker":"CTAS","date":"2015-07-21","pret":0.00209,"close":85.19}
{"ticker":"CTAS","date":"2015-07-22","pret":-0.00488,"close":86.94}
{"ticker":"CTAS","date":"2015-07-23","pret":0.01274,"close":85.74}
{"ticker":"CTAS","date":"2015-07-24","pret":-0.01894,"close":84.25}
{"ticker":"CTAS","date":"2015-07-27","pret":-0.01216,"close":83.77}
{"ticker":"CTAS","date":"2015-07-28","pret":-0.00131,"close":84.82}
{"ticker":"CTAS","date":"2015-07-29","pret":0.00912,"close":85.27}
{"ticker":"CTAS","date":"2015-07-30","pret":-0.00165,"close":85.26}
{"ticker":"CTAS","date":"2015-07-31","pret":0.01173,"close":85.5}
{"ticker":"CTAS","date":"2015-08-03","pret":0.00105,"close":86.13}
{"ticker":"CTAS","date":"2015-08-04","pret":0.00569,"close":86.95}
{"ticker":"CTAS","date":"2015-08-05","pret":0.0186,"close":87.61}
{"ticker":"CTAS","date":"2015-08-06","pret":-0.00239,"close":87.22}
{"ticker":"CTAS","date":"2015-08-07","pret":-0.011,"close":87.43}
{"ticker":"CTAS","date":"2015-08-10","pret":0.01658,"close":88.34}
{"ticker":"CTAS","date":"2015-08-11","pret":-0.00728,"close":87.92}
{"ticker":"CTAS","date":"2015-08-12","pret":-0.00642,"close":87.85}
{"ticker":"CTAS","date":"2015-08-13","pret":0.01086,"close":88.09}
{"ticker":"CTAS","date":"2015-08-14","pret":0.00125,"close":88.49}
{"ticker":"CTAS","date":"2015-08-17","pret":0.00272,"close":89.14}
{"ticker":"CTAS","date":"2015-08-18","pret":0.01182,"close":88.86}
{"ticker":"CTAS","date":"2015-08-19","pret":-0.01182,"close":87.64}
{"ticker":"CTAS","date":"2015-08-20","pret":-0.01437,"close":86.6}
{"ticker":"CTAS","date":"2015-08-21","pret":-0.00808,"close":84.87}
{"ticker":"CTAS","date":"2015-08-24","pret":-0.06397,"close":81.53}
{"ticker":"CTAS","date":"2015-08-25","pret":0.02836,"close":81.23}
{"ticker":"CTAS","date":"2015-08-26","pret":-0.00132,"close":84.01}
{"ticker":"CTAS","date":"2015-08-27","pret":0.01574,"close":85.5}
{"ticker":"CTAS","date":"2015-08-28","pret":0.00484,"close":85.37}
{"ticker":"CTAS","date":"2015-08-31","pret":-0.00094,"close":84.99}
{"ticker":"CTAS","date":"2015-09-01","pret":-0.01496,"close":83.06}
{"ticker":"CTAS","date":"2015-09-02","pret":0.00394,"close":84.62}
{"ticker":"CTAS","date":"2015-09-03","pret":0.01349,"close":85.09}
{"ticker":"CTAS","date":"2015-09-04","pret":-0.01242,"close":83.75}
{"ticker":"CTAS","date":"2015-09-08","pret":0.01336,"close":86.37}
{"ticker":"CTAS","date":"2015-09-09","pret":0.02184,"close":85.04}
{"ticker":"CTAS","date":"2015-09-10","pret":-0.02454,"close":85.21}
{"ticker":"CTAS","date":"2015-09-11","pret":-0.00059,"close":85.76}
{"ticker":"CTAS","date":"2015-09-14","pret":0.01183,"close":85.32}
{"ticker":"CTAS","date":"2015-09-15","pret":-0.00362,"close":86.53}
{"ticker":"CTAS","date":"2015-09-16","pret":0.00988,"close":86.33}
{"ticker":"CTAS","date":"2015-09-17","pret":0.00081,"close":86.64}
{"ticker":"CTAS","date":"2015-09-18","pret":-0.01245,"close":86.42}
{"ticker":"CTAS","date":"2015-09-21","pret":0.0181,"close":87.32}
{"ticker":"CTAS","date":"2015-09-22","pret":-0.00854,"close":86.01}
{"ticker":"CTAS","date":"2015-09-23","pret":0.0007,"close":86.58}
{"ticker":"CTAS","date":"2015-09-24","pret":-0.00488,"close":86.15}
{"ticker":"CTAS","date":"2015-09-25","pret":0.01215,"close":88.4}
{"ticker":"CTAS","date":"2015-09-28","pret":0.01269,"close":85.75}
{"ticker":"CTAS","date":"2015-09-29","pret":-0.02356,"close":84.8}
{"ticker":"CTAS","date":"2015-09-30","pret":-0.0063,"close":85.75}
{"ticker":"CTAS","date":"2015-10-01","pret":0.00827,"close":85.49}
{"ticker":"CTAS","date":"2015-10-02","pret":-0.0223,"close":86.31}
{"ticker":"CTAS","date":"2015-10-05","pret":0.0351,"close":87.6}
{"ticker":"CTAS","date":"2015-10-06","pret":-0.00092,"close":85.74}
{"ticker":"CTAS","date":"2015-10-07","pret":-0.00922,"close":87.34}
{"ticker":"CTAS","date":"2015-10-08","pret":0.01105,"close":89.27}
{"ticker":"CTAS","date":"2015-10-09","pret":0.02554,"close":89.82}
{"ticker":"CTAS","date":"2015-10-12","pret":0.0166,"close":91.04}
{"ticker":"CTAS","date":"2015-10-13","pret":-0.02444,"close":91.46}
{"ticker":"CTAS","date":"2015-10-14","pret":0.03536,"close":90.68}
{"ticker":"CTAS","date":"2015-10-15","pret":-0.00741,"close":93.09}
{"ticker":"CTAS","date":"2015-10-16","pret":0.02014,"close":92.55}
{"ticker":"CTAS","date":"2015-10-19","pret":-0.00872,"close":92.67}
{"ticker":"CTAS","date":"2015-10-20","pret":-0.00086,"close":92.77}
{"ticker":"CTAS","date":"2015-10-21","pret":0.01076,"close":91.34}
{"ticker":"CTAS","date":"2015-10-22","pret":-0.01521,"close":92.37}
{"ticker":"CTAS","date":"2015-10-23","pret":0.0121,"close":93.5}
{"ticker":"CTAS","date":"2015-10-26","pret":0.00493,"close":93.53}
{"ticker":"CTAS","date":"2015-10-27","pret":-0.00343,"close":92.66}
{"ticker":"CTAS","date":"2015-10-28","pret":-0.00011,"close":92.98}
{"ticker":"CTAS","date":"2015-10-29","pret":-0.00279,"close":92.34}
{"ticker":"CTAS","date":"2015-10-30","pret":-0.00518,"close":93.09}
{"ticker":"CTAS","date":"2015-11-02","pret":0.01172,"close":93.4}
{"ticker":"CTAS","date":"2015-11-03","pret":0.00064,"close":92.46}
{"ticker":"CTAS","date":"2015-11-04","pret":-0.00998,"close":91.49}
{"ticker":"CTAS","date":"2015-11-05","pret":-0.01346,"close":90.81}
{"ticker":"CTAS","date":"2015-11-06","pret":-0.00691,"close":90.88}
{"ticker":"CTAS","date":"2015-11-09","pret":-0.00121,"close":90.75}
{"ticker":"CTAS","date":"2015-11-10","pret":-0.00232,"close":91.31}
{"ticker":"CTAS","date":"2015-11-11","pret":0.01458,"close":91.57}
{"ticker":"CTAS","date":"2015-11-12","pret":-0.006,"close":90.18}
{"ticker":"CTAS","date":"2015-11-13","pret":-0.01168,"close":89.51}
{"ticker":"CTAS","date":"2015-11-16","pret":-0.01541,"close":89.45}
{"ticker":"CTAS","date":"2015-11-17","pret":0.00583,"close":89.57}
{"ticker":"CTAS","date":"2015-11-18","pret":0.0058,"close":91.37}
{"ticker":"CTAS","date":"2015-11-19","pret":0.0172,"close":90.76}
{"ticker":"CTAS","date":"2015-11-20","pret":-0.00285,"close":91.31}
{"ticker":"CTAS","date":"2015-11-23","pret":-0.00208,"close":92.17}
{"ticker":"CTAS","date":"2015-11-24","pret":0.00908,"close":91.67}
{"ticker":"CTAS","date":"2015-11-25","pret":-0.00022,"close":91.98}
{"ticker":"CTAS","date":"2015-11-26"}
{"ticker":"CTAS","date":"2015-11-27","pret":-0.00033,"close":92.01}
{"ticker":"CTAS","date":"2015-11-30","pret":0.00152,"close":91.59}
{"ticker":"CTAS","date":"2015-12-01","pret":0.00054,"close":93.14}
{"ticker":"CTAS","date":"2015-12-02","pret":0.01017,"close":92.04}
{"ticker":"CTAS","date":"2015-12-03","pret":-0.00951,"close":90.16}
{"ticker":"CTAS","date":"2015-12-04","pret":-0.01864,"close":92.67}
{"ticker":"CTAS","date":"2015-12-07","pret":0.02222,"close":92.01}
{"ticker":"CTAS","date":"2015-12-08","pret":-0.00892,"close":92.51}
{"ticker":"CTAS","date":"2015-12-09","pret":0.01043,"close":91.23}
{"ticker":"CTAS","date":"2015-12-10","pret":-0.01273,"close":91.54}
{"ticker":"CTAS","date":"2015-12-11","pret":-0.00637,"close":89.9}
{"ticker":"CTAS","date":"2015-12-14","pret":-0.00552,"close":89.91}
{"ticker":"CTAS","date":"2015-12-15","pret":0.00596,"close":90.34}
{"ticker":"CTAS","date":"2015-12-16","pret":0.00198,"close":91.24}
{"ticker":"CTAS","date":"2015-12-17"}
{"ticker":"CTAS","date":"2015-12-18","pret":-0.0064,"close":88.5}
{"ticker":"CTAS","date":"2015-12-21","pret":-0.01045,"close":89.21}
{"ticker":"CTAS","date":"2015-12-22","pret":0.02233,"close":91.13}
{"ticker":"CTAS","date":"2015-12-23","pret":0.00197,"close":91.52}
{"ticker":"CTAS","date":"2015-12-24","pret":-0.00514,"close":91.54}
{"ticker":"CTAS","date":"2015-12-28","pret":0.00022,"close":92.02}
{"ticker":"CTAS","date":"2015-12-29","pret":0.01523,"close":92.82}
{"ticker":"CTAS","date":"2015-12-30","pret":0.00431,"close":92.24}
{"ticker":"CTAS","date":"2015-12-31","pret":-0.01048,"close":91.05}
{"ticker":"CTAS","date":"2016-01-04","pret":-0.02452,"close":88.29}
{"ticker":"CTAS","date":"2016-01-05","pret":-0.0139,"close":88.43}
{"ticker":"CTB","date":"2015-01-02","pret":-0.00746,"close":34.31}
{"ticker":"CTB","date":"2015-01-05","pret":-0.0145,"close":33.87}
{"ticker":"CTB","date":"2015-01-06","pret":-0.00263,"close":33.93}
{"ticker":"CTB","date":"2015-01-07","pret":0.00351,"close":34.59}
{"ticker":"CTB","date":"2015-01-08","pret":0.00437,"close":34.66}
{"ticker":"CTB","date":"2015-01-09","pret":0.00954,"close":34.53}
{"ticker":"CTB","date":"2015-01-12","pret":-0.00693,"close":34.05}
{"ticker":"CTB","date":"2015-01-13","pret":-0.01137,"close":33.41}
{"ticker":"CTB","date":"2015-01-14","pret":-0.03278,"close":33.13}
{"ticker":"CTB","date":"2015-01-15","pret":0.00453,"close":32.86}
{"ticker":"CTB","date":"2015-01-16","pret":-0.01275,"close":33.58}
{"ticker":"CTB","date":"2015-01-20","pret":0.02504,"close":33.6}
{"ticker":"CTB","date":"2015-01-21","pret":-0.00149,"close":33.98}
{"ticker":"CTB","date":"2015-01-22","pret":0.03344,"close":35.24}
{"ticker":"CTB","date":"2015-01-23","pret":0.01745,"close":35.3}
{"ticker":"CTB","date":"2015-01-26","pret":0.00227,"close":35.71}
{"ticker":"CTB","date":"2015-01-27","pret":0.00339,"close":35.5}
{"ticker":"CTB","date":"2015-01-28","pret":0.00197,"close":34.94}
{"ticker":"CTB","date":"2015-01-29","pret":-0.01474,"close":35.5}
{"ticker":"CTB","date":"2015-01-30","pret":0.00655,"close":34.79}
{"ticker":"CTB","date":"2015-02-02","pret":-0.00798,"close":34.99}
{"ticker":"CTB","date":"2015-02-03","pret":0.00656,"close":35.01}
{"ticker":"CTB","date":"2015-02-04","pret":-0.0057,"close":35.51}
{"ticker":"CTB","date":"2015-02-05","pret":0.017,"close":35.76}
{"ticker":"CTB","date":"2015-02-06","pret":0.0028,"close":35.97}
{"ticker":"CTB","date":"2015-02-09","pret":0.01031,"close":36.36}
{"ticker":"CTB","date":"2015-02-10","pret":0.01786,"close":36.6}
{"ticker":"CTB","date":"2015-02-11","pret":-0.00245,"close":36.75}
{"ticker":"CTB","date":"2015-02-12","pret":0.00978,"close":37.02}
{"ticker":"CTB","date":"2015-02-13","pret":0.00189,"close":36.73}
{"ticker":"CTB","date":"2015-02-17","pret":0.00162,"close":36.59}
{"ticker":"CTB","date":"2015-02-18","pret":-0.01684,"close":36.75}
{"ticker":"CTB","date":"2015-02-19","pret":0.00246,"close":36.86}
{"ticker":"CTB","date":"2015-02-20","pret":0.01087,"close":37.71}
{"ticker":"CTB","date":"2015-02-23","pret":0.01209,"close":35.82}
{"ticker":"CTB","date":"2015-02-24","pret":-0.04423,"close":37.24}
{"ticker":"CTB","date":"2015-02-25","pret":0.04076,"close":37.72}
{"ticker":"CTB","date":"2015-02-26","pret":0.01146,"close":39.17}
{"ticker":"CTB","date":"2015-02-27","pret":0.03821,"close":38.06}
{"ticker":"CTB","date":"2015-03-02","pret":-0.02846,"close":38.52}
{"ticker":"CTB","date":"2015-03-03","pret":0.00888,"close":38.55}
{"ticker":"CTB","date":"2015-03-04","pret":-0.00026,"close":38.26}
{"ticker":"CTB","date":"2015-03-05","pret":-0.00208,"close":37.48}
{"ticker":"CTB","date":"2015-03-06","pret":-0.02963,"close":37.05}
{"ticker":"CTB","date":"2015-03-09","pret":-0.00377,"close":38.53}
{"ticker":"CTB","date":"2015-03-10","pret":0.03236,"close":37.89}
{"ticker":"CTB","date":"2015-03-11","pret":-0.01208,"close":37.96}
{"ticker":"CTB","date":"2015-03-12","pret":0.01129,"close":39.03}
{"ticker":"CTB","date":"2015-03-13","pret":0.01555,"close":38.98}
{"ticker":"CTB","date":"2015-03-16","pret":0.00487,"close":38.92}
{"ticker":"CTB","date":"2015-03-17","pret":-0.00719,"close":39.08}
{"ticker":"CTB","date":"2015-03-18","pret":0.00334,"close":39.46}
{"ticker":"CTB","date":"2015-03-19","pret":0.01352,"close":39.72}
{"ticker":"CTB","date":"2015-03-20","pret":0.01359,"close":40.2}
{"ticker":"CTB","date":"2015-03-23","pret":0.00449,"close":40.76}
{"ticker":"CTB","date":"2015-03-24","pret":0.01507,"close":41.27}
{"ticker":"CTB","date":"2015-03-25","pret":0.00854,"close":40.96}
{"ticker":"CTB","date":"2015-03-26","pret":-0.01026,"close":41.16}
{"ticker":"CTB","date":"2015-03-27","pret":0.00904,"close":41.26}
{"ticker":"CTB","date":"2015-03-30","pret":0.01161,"close":42.08}
{"ticker":"CTB","date":"2015-03-31","pret":0.01575,"close":42.84}
{"ticker":"CTB","date":"2015-04-01","pret":0.01434,"close":43.12}
{"ticker":"CTB","date":"2015-04-02","pret":0.00605,"close":43.16}
{"ticker":"CTB","date":"2015-04-06","pret":-0.00209,"close":43.69}
{"ticker":"CTB","date":"2015-04-07","pret":0.01752,"close":43.26}
{"ticker":"CTB","date":"2015-04-08","pret":-0.00849,"close":43.61}
{"ticker":"CTB","date":"2015-04-09","pret":0.0023,"close":42.19}
{"ticker":"CTB","date":"2015-04-10","pret":-0.02892,"close":42.17}
{"ticker":"CTB","date":"2015-04-13","pret":0.00166,"close":42.33}
{"ticker":"CTB","date":"2015-04-14","pret":0.00165,"close":41.94}
{"ticker":"CTB","date":"2015-04-15","pret":-0.00591,"close":41.74}
{"ticker":"CTB","date":"2015-04-16","pret":-0.0081,"close":41.75}
{"ticker":"CTB","date":"2015-04-17","pret":-0.00744,"close":41.79}
{"ticker":"CTB","date":"2015-04-20","pret":-0.00217,"close":42.64}
{"ticker":"CTB","date":"2015-04-21","pret":0.03395,"close":42.75}
{"ticker":"CTB","date":"2015-04-22","pret":-0.0021,"close":42.67}
{"ticker":"CTB","date":"2015-04-23","pret":-0.00422,"close":42.29}
{"ticker":"CTB","date":"2015-04-24","pret":-0.00282,"close":42.38}
{"ticker":"CTB","date":"2015-04-27","pret":0,"close":42.2}
{"ticker":"CTB","date":"2015-04-28","pret":-0.00425,"close":42.59}
{"ticker":"CTB","date":"2015-04-29","pret":0.00778,"close":43.17}
{"ticker":"CTB","date":"2015-04-30","pret":0.00515,"close":42.49}
{"ticker":"CTB","date":"2015-05-01","pret":-0.06813,"close":36.91}
{"ticker":"CTB","date":"2015-05-04","pret":-0.09212,"close":38.06}
{"ticker":"CTB","date":"2015-05-05","pret":0.03528,"close":37.47}
{"ticker":"CTB","date":"2015-05-06","pret":-0.02927,"close":36.49}
{"ticker":"CTB","date":"2015-05-07","pret":-0.00903,"close":35.97}
{"ticker":"CTB","date":"2015-05-08","pret":-0.00551,"close":36.36}
{"ticker":"CTB","date":"2015-05-11","pret":0.00661,"close":36.26}
{"ticker":"CTB","date":"2015-05-12","pret":-0.01049,"close":35.95}
{"ticker":"CTB","date":"2015-05-13","pret":-0.00278,"close":36.28}
{"ticker":"CTB","date":"2015-05-14","pret":0.01574,"close":36.61}
{"ticker":"CTB","date":"2015-05-15","pret":0.00192,"close":36.43}
{"ticker":"CTB","date":"2015-05-18","pret":-0.00301,"close":36.7}
{"ticker":"CTB","date":"2015-05-19","pret":0.00656,"close":36.88}
{"ticker":"CTB","date":"2015-05-20","pret":0.00354,"close":37.12}
{"ticker":"CTB","date":"2015-05-21","pret":0.00892,"close":37.58}
{"ticker":"CTB","date":"2015-05-22","pret":0.01124,"close":37.24}
{"ticker":"CTB","date":"2015-05-26","pret":-0.01151,"close":37.4}
{"ticker":"CTB","date":"2015-05-27","pret":0.00457,"close":37.47}
{"ticker":"CTB","date":"2015-05-28","pret":0.0008,"close":37.11}
{"ticker":"CTB","date":"2015-05-29","pret":-0.0086,"close":36.71}
{"ticker":"CTB","date":"2015-06-01","pret":-0.00433,"close":37.46}
{"ticker":"CTB","date":"2015-06-02","pret":0.01052,"close":37}
{"ticker":"CTB","date":"2015-06-03","pret":-0.0043,"close":37.53}
{"ticker":"CTB","date":"2015-06-04","pret":0.00511,"close":36.91}
{"ticker":"CTB","date":"2015-06-05","pret":-0.0116,"close":36.98}
{"ticker":"CTB","date":"2015-06-08","pret":0.00027,"close":36.64}
{"ticker":"CTB","date":"2015-06-09","pret":-0.00872,"close":36.6}
{"ticker":"CTB","date":"2015-06-10","pret":0.00817,"close":37.3}
{"ticker":"CTB","date":"2015-06-11","pret":0.01214,"close":36.92}
{"ticker":"CTB","date":"2015-06-12","pret":-0.00997,"close":37.39}
{"ticker":"CTB","date":"2015-06-15","pret":-0.00163,"close":35.67}
{"ticker":"CTB","date":"2015-06-16","pret":-0.03533,"close":35.27}
{"ticker":"CTB","date":"2015-06-17","pret":-0.00592,"close":35.09}
{"ticker":"CTB","date":"2015-06-18","pret":-0.00595,"close":35.14}
{"ticker":"CTB","date":"2015-06-19","pret":0.00057,"close":35.17}
{"ticker":"CTB","date":"2015-06-22","pret":0.00877,"close":35.3}
{"ticker":"CTB","date":"2015-06-23","pret":0,"close":35.49}
{"ticker":"CTB","date":"2015-06-24","pret":-0.00028,"close":35.11}
{"ticker":"CTB","date":"2015-06-25","pret":-0.00963,"close":34.99}
{"ticker":"CTB","date":"2015-06-26","pret":-0.00342,"close":35.13}
{"ticker":"CTB","date":"2015-06-29","pret":-0.00688,"close":33.79}
{"ticker":"CTB","date":"2015-06-30","pret":-0.02444,"close":33.83}
{"ticker":"CTB","date":"2015-07-01","pret":0.00558,"close":33.4}
{"ticker":"CTB","date":"2015-07-02","pret":-0.02221,"close":33.43}
{"ticker":"CTB","date":"2015-07-06","pret":-0.01114,"close":33.36}
{"ticker":"CTB","date":"2015-07-07","pret":0.01144,"close":33.04}
{"ticker":"CTB","date":"2015-07-08","pret":-0.02332,"close":32.81}
{"ticker":"CTB","date":"2015-07-09","pret":0.01037,"close":32.34}
{"ticker":"CTB","date":"2015-07-10","pret":-0.0119,"close":32.74}
{"ticker":"CTB","date":"2015-07-13","pret":0.00795,"close":33.26}
{"ticker":"CTB","date":"2015-07-14","pret":0.0109,"close":33.91}
{"ticker":"CTB","date":"2015-07-15","pret":0.02381,"close":33.49}
{"ticker":"CTB","date":"2015-07-16","pret":-0.00857,"close":33.16}
{"ticker":"CTB","date":"2015-07-17","pret":-0.01314,"close":33.95}
{"ticker":"CTB","date":"2015-07-20","pret":0.01905,"close":33.28}
{"ticker":"CTB","date":"2015-07-21","pret":-0.02116,"close":32.69}
{"ticker":"CTB","date":"2015-07-22","pret":-0.021,"close":32.7}
{"ticker":"CTB","date":"2015-07-23","pret":0.01071,"close":32.62}
{"ticker":"CTB","date":"2015-07-24","pret":-0.00519,"close":31.77}
{"ticker":"CTB","date":"2015-07-27","pret":-0.03075,"close":31.46}
{"ticker":"CTB","date":"2015-07-28","pret":-0.00601,"close":32.12}
{"ticker":"CTB","date":"2015-07-29","pret":0.0198,"close":32.77}
{"ticker":"CTB","date":"2015-07-30","pret":0.01268,"close":32.56}
{"ticker":"CTB","date":"2015-07-31","pret":0.00154,"close":32.93}
{"ticker":"CTB","date":"2015-08-03","pret":0.0125,"close":33.13}
{"ticker":"CTB","date":"2015-08-04","pret":0.00333,"close":33.68}
{"ticker":"CTB","date":"2015-08-05","pret":0.02121,"close":34.63}
{"ticker":"CTB","date":"2015-08-06","pret":0.06273,"close":35.6}
{"ticker":"CTB","date":"2015-08-07","pret":-0.01173,"close":36.61}
{"ticker":"CTB","date":"2015-08-10","pret":0.03587,"close":37.63}
{"ticker":"CTB","date":"2015-08-11","pret":0.00837,"close":37.53}
{"ticker":"CTB","date":"2015-08-12","pret":0.00376,"close":37.62}
{"ticker":"CTB","date":"2015-08-13","pret":0.01198,"close":38.73}
{"ticker":"CTB","date":"2015-08-14","pret":0.02766,"close":39.32}
{"ticker":"CTB","date":"2015-08-17","pret":0.011,"close":39.69}
{"ticker":"CTB","date":"2015-08-18","pret":0.00508,"close":39.13}
{"ticker":"CTB","date":"2015-08-19","pret":-0.013,"close":38.65}
{"ticker":"CTB","date":"2015-08-20","pret":-0.01577,"close":37.89}
{"ticker":"CTB","date":"2015-08-21","pret":-0.02936,"close":36.39}
{"ticker":"CTB","date":"2015-08-24","pret":-0.07032,"close":35.96}
{"ticker":"CTB","date":"2015-08-25","pret":0.0549,"close":36.09}
{"ticker":"CTB","date":"2015-08-26","pret":0.00082,"close":36.9}
{"ticker":"CTB","date":"2015-08-27","pret":0.0076,"close":37.68}
{"ticker":"CTB","date":"2015-08-28","pret":0.01369,"close":38.04}
{"ticker":"CTB","date":"2015-08-31","pret":0.01034,"close":38.6}
{"ticker":"CTB","date":"2015-09-01","pret":-0.00158,"close":36.85}
{"ticker":"CTB","date":"2015-09-02","pret":-0.01867,"close":37.32}
{"ticker":"CTB","date":"2015-09-03","pret":0.00885,"close":38.09}
{"ticker":"CTB","date":"2015-09-04","pret":0.0016,"close":37.5}
{"ticker":"CTB","date":"2015-09-08","pret":0.0156,"close":38.6}
{"ticker":"CTB","date":"2015-09-09","pret":0.02051,"close":39.13}
{"ticker":"CTB","date":"2015-09-10","pret":0.00487,"close":39.45}
{"ticker":"CTB","date":"2015-09-11","pret":0.00561,"close":39.68}
{"ticker":"CTB","date":"2015-09-14","pret":0.01088,"close":40.06}
{"ticker":"CTB","date":"2015-09-15","pret":0.01275,"close":40.58}
{"ticker":"CTB","date":"2015-09-16","pret":0.00668,"close":41.57}
{"ticker":"CTB","date":"2015-09-17","pret":0.021,"close":41.23}
{"ticker":"CTB","date":"2015-09-18","pret":-0.01755,"close":40.05}
{"ticker":"CTB","date":"2015-09-21","pret":-0.01237,"close":40.76}
{"ticker":"CTB","date":"2015-09-22","pret":0,"close":39.78}
{"ticker":"CTB","date":"2015-09-23","pret":-0.0085,"close":39.28}
{"ticker":"CTB","date":"2015-09-24","pret":-0.02183,"close":39.41}
{"ticker":"CTB","date":"2015-09-25","pret":0.02082,"close":39.53}
{"ticker":"CTB","date":"2015-09-28","pret":-0.00706,"close":38.58}
{"ticker":"CTB","date":"2015-09-29","pret":-0.02278,"close":38.18}
{"ticker":"CTB","date":"2015-09-30","pret":0.00181,"close":39.51}
{"ticker":"CTB","date":"2015-10-01","pret":0.02476,"close":39.5}
{"ticker":"CTB","date":"2015-10-02","pret":-0.01499,"close":39.12}
{"ticker":"CTB","date":"2015-10-05","pret":0.00841,"close":39.85}
{"ticker":"CTB","date":"2015-10-06","pret":0.01186,"close":39.84}
{"ticker":"CTB","date":"2015-10-07","pret":0.00326,"close":41.17}
{"ticker":"CTB","date":"2015-10-08","pret":0.02907,"close":41.87}
{"ticker":"CTB","date":"2015-10-09","pret":0.02043,"close":41.75}
{"ticker":"CTB","date":"2015-10-12","pret":-0.00764,"close":42.16}
{"ticker":"CTB","date":"2015-10-13","pret":0.0074,"close":41.92}
{"ticker":"CTB","date":"2015-10-14","pret":-0.00238,"close":41.58}
{"ticker":"CTB","date":"2015-10-15","pret":-0.00215,"close":42.21}
{"ticker":"CTB","date":"2015-10-16","pret":0.01023,"close":42.41}
{"ticker":"CTB","date":"2015-10-19","pret":-0.00024,"close":42.65}
{"ticker":"CTB","date":"2015-10-20","pret":0.00071,"close":42.53}
{"ticker":"CTB","date":"2015-10-21","pret":0.00637,"close":41.31}
{"ticker":"CTB","date":"2015-10-22","pret":-0.03127,"close":41.82}
{"ticker":"CTB","date":"2015-10-23","pret":0.01397,"close":42.44}
{"ticker":"CTB","date":"2015-10-26","pret":0.00905,"close":42.65}
{"ticker":"CTB","date":"2015-10-27","pret":0.00567,"close":42.12}
{"ticker":"CTB","date":"2015-10-28","pret":-0.00543,"close":42.73}
{"ticker":"CTB","date":"2015-10-29","pret":0.01014,"close":41.69}
{"ticker":"CTB","date":"2015-10-30","pret":-0.02493,"close":41.79}
{"ticker":"CTB","date":"2015-11-02","pret":0.01266,"close":42.6}
{"ticker":"CTB","date":"2015-11-03","pret":0.01414,"close":42.79}
{"ticker":"CTB","date":"2015-11-04","pret":0.007,"close":42.61}
{"ticker":"CTB","date":"2015-11-05","pret":-0.00981,"close":42.47}
{"ticker":"CTB","date":"2015-11-06","pret":-0.00589,"close":42.54}
{"ticker":"CTB","date":"2015-11-09","pret":0.00471,"close":42.07}
{"ticker":"CTB","date":"2015-11-10","pret":-0.01301,"close":42.2}
{"ticker":"CTB","date":"2015-11-11","pret":0.0083,"close":41.78}
{"ticker":"CTB","date":"2015-11-12","pret":-0.02341,"close":40.96}
{"ticker":"CTB","date":"2015-11-13","pret":-0.0124,"close":39.26}
{"ticker":"CTB","date":"2015-11-16","pret":-0.03994,"close":39.73}
{"ticker":"CTB","date":"2015-11-17","pret":0.01114,"close":39.2}
{"ticker":"CTB","date":"2015-11-18","pret":-0.01064,"close":39.88}
{"ticker":"CTB","date":"2015-11-19","pret":0.01791,"close":40.79}
{"ticker":"CTB","date":"2015-11-20","pret":0.02665,"close":40.98}
{"ticker":"CTB","date":"2015-11-23","pret":-0.00195,"close":40.81}
{"ticker":"CTB","date":"2015-11-24","pret":-0.00784,"close":41.14}
{"ticker":"CTB","date":"2015-11-25","pret":0.01052,"close":41.61}
{"ticker":"CTB","date":"2015-11-26"}
{"ticker":"CTB","date":"2015-11-27","pret":0.01449,"close":42.12}
{"ticker":"CTB","date":"2015-11-30","pret":0.0183,"close":41.99}
{"ticker":"CTB","date":"2015-12-01","pret":-0.01041,"close":42.3}
{"ticker":"CTB","date":"2015-12-02","pret":0.0064,"close":41.82}
{"ticker":"CTB","date":"2015-12-03","pret":-0.00569,"close":41.14}
{"ticker":"CTB","date":"2015-12-04","pret":-0.01848,"close":41.9}
{"ticker":"CTB","date":"2015-12-07","pret":0.00892,"close":41.15}
{"ticker":"CTB","date":"2015-12-08","pret":-0.01743,"close":40.94}
{"ticker":"CTB","date":"2015-12-09","pret":-0.00147,"close":40.21}
{"ticker":"CTB","date":"2015-12-10","pret":-0.01752,"close":39.88}
{"ticker":"CTB","date":"2015-12-11","pret":-0.02368,"close":38.49}
{"ticker":"CTB","date":"2015-12-14","pret":-0.0206,"close":38.57}
{"ticker":"CTB","date":"2015-12-15","pret":0.00907,"close":40.04}
{"ticker":"CTB","date":"2015-12-16","pret":0.0372,"close":39.76}
{"ticker":"CTB","date":"2015-12-17"}
{"ticker":"CTB","date":"2015-12-18","pret":-0.04108,"close":38.21}
{"ticker":"CTB","date":"2015-12-21","pret":-0.00259,"close":37.99}
{"ticker":"CTB","date":"2015-12-22","pret":-0.00703,"close":37.72}
{"ticker":"CTB","date":"2015-12-23","pret":-0.00682,"close":38.39}
{"ticker":"CTB","date":"2015-12-24","pret":0.01021,"close":38.27}
{"ticker":"CTB","date":"2015-12-28","pret":-0.0047,"close":38.43}
{"ticker":"CTB","date":"2015-12-29","pret":0.01248,"close":38.91}
{"ticker":"CTB","date":"2015-12-30","pret":0.00284,"close":38.67}
{"ticker":"CTB","date":"2015-12-31","pret":-0.00906,"close":37.85}
{"ticker":"CTB","date":"2016-01-04","pret":-0.02689,"close":36.91}
{"ticker":"CTB","date":"2016-01-05","pret":-0.01047,"close":36.1}
{"ticker":"CTBI","date":"2015-01-02","pret":-0.01794,"close":35.62}
{"ticker":"CTBI","date":"2015-01-05","pret":-0.02583,"close":35.14}
{"ticker":"CTBI","date":"2015-01-06","pret":-0.00536,"close":34.28}
{"ticker":"CTBI","date":"2015-01-07","pret":-0.02173,"close":34.74}
{"ticker":"CTBI","date":"2015-01-08","pret":0.01207,"close":35.44}
{"ticker":"CTBI","date":"2015-01-09","pret":0.00966,"close":34.69}
{"ticker":"CTBI","date":"2015-01-12","pret":-0.01626,"close":34.52}
{"ticker":"CTBI","date":"2015-01-13","pret":-0.00029,"close":34.51}
{"ticker":"CTBI","date":"2015-01-14","pret":-0.01361,"close":34.29}
{"ticker":"CTBI","date":"2015-01-15","pret":-0.00204,"close":33.94}
{"ticker":"CTBI","date":"2015-01-16","pret":-0.01264,"close":34.66}
{"ticker":"CTBI","date":"2015-01-20","pret":0.02628,"close":34.12}
{"ticker":"CTBI","date":"2015-01-21","pret":-0.01686,"close":33.22}
{"ticker":"CTBI","date":"2015-01-22","pret":-0.03307,"close":33.69}
{"ticker":"CTBI","date":"2015-01-23","pret":0.01742,"close":33.28}
{"ticker":"CTBI","date":"2015-01-26","pret":-0.0147,"close":33.1}
{"ticker":"CTBI","date":"2015-01-27","pret":-0.01369,"close":32.27}
{"ticker":"CTBI","date":"2015-01-28","pret":-0.00215,"close":31.8}
{"ticker":"CTBI","date":"2015-01-29","pret":-0.02203,"close":32.63}
{"ticker":"CTBI","date":"2015-01-30","pret":0.02663,"close":31.58}
{"ticker":"CTBI","date":"2015-02-02","pret":-0.03482,"close":31.92}
{"ticker":"CTBI","date":"2015-02-03","pret":0.00819,"close":32}
{"ticker":"CTBI","date":"2015-02-04","pret":0.00532,"close":31.89}
{"ticker":"CTBI","date":"2015-02-05","pret":0.00094,"close":32.7}
{"ticker":"CTBI","date":"2015-02-06","pret":0.02006,"close":32.78}
{"ticker":"CTBI","date":"2015-02-09","pret":-0.00061,"close":31.9}
{"ticker":"CTBI","date":"2015-02-10","pret":-0.02258,"close":32.34}
{"ticker":"CTBI","date":"2015-02-11","pret":0.00748,"close":31.75}
{"ticker":"CTBI","date":"2015-02-12","pret":-0.0103,"close":32}
{"ticker":"CTBI","date":"2015-02-13","pret":0.00094,"close":31.95}
{"ticker":"CTBI","date":"2015-02-17","pret":0.00282,"close":32.23}
{"ticker":"CTBI","date":"2015-02-18","pret":0.00902,"close":32.17}
{"ticker":"CTBI","date":"2015-02-19","pret":-0.00715,"close":32.3}
{"ticker":"CTBI","date":"2015-02-20","pret":0.00993,"close":32.49}
{"ticker":"CTBI","date":"2015-02-23","pret":0.00308,"close":32.57}
{"ticker":"CTBI","date":"2015-02-24","pret":0.00736,"close":32.77}
{"ticker":"CTBI","date":"2015-02-25","pret":-0.00153,"close":32.42}
{"ticker":"CTBI","date":"2015-02-26","pret":-0.0117,"close":32.52}
{"ticker":"CTBI","date":"2015-02-27","pret":0.00863,"close":32.64}
{"ticker":"CTBI","date":"2015-03-02","pret":0.00276,"close":32.56}
{"ticker":"CTBI","date":"2015-03-03","pret":-0.00768,"close":32.39}
{"ticker":"CTBI","date":"2015-03-04","pret":-0.00774,"close":32.05}
{"ticker":"CTBI","date":"2015-03-05","pret":-0.00499,"close":32.03}
{"ticker":"CTBI","date":"2015-03-06","pret":0,"close":32.21}
{"ticker":"CTBI","date":"2015-03-09","pret":0.00685,"close":32.69}
{"ticker":"CTBI","date":"2015-03-10","pret":0.00372,"close":32.35}
{"ticker":"CTBI","date":"2015-03-11","pret":-0.00186,"close":32.52}
{"ticker":"CTBI","date":"2015-03-12","pret":0.01598,"close":33.65}
{"ticker":"CTBI","date":"2015-03-13","pret":0.02796,"close":33.39}
{"ticker":"CTBI","date":"2015-03-16","pret":-0.00595,"close":33.23}
{"ticker":"CTBI","date":"2015-03-17","pret":-0.01502,"close":33.19}
{"ticker":"CTBI","date":"2015-03-18","pret":0.0006,"close":32.84}
{"ticker":"CTBI","date":"2015-03-19","pret":-0.01187,"close":32.88}
{"ticker":"CTBI","date":"2015-03-20","pret":0.01248,"close":33.11}
{"ticker":"CTBI","date":"2015-03-23","pret":0.00392,"close":33.7}
{"ticker":"CTBI","date":"2015-03-24","pret":0.01257,"close":33.22}
{"ticker":"CTBI","date":"2015-03-25","pret":-0.01197,"close":32.66}
{"ticker":"CTBI","date":"2015-03-26","pret":-0.0213,"close":32.82}
{"ticker":"CTBI","date":"2015-03-27","pret":0.00735,"close":33.15}
{"ticker":"CTBI","date":"2015-03-30","pret":0.01244,"close":33.47}
{"ticker":"CTBI","date":"2015-03-31","pret":0.00241,"close":33.16}
{"ticker":"CTBI","date":"2015-04-01","pret":-0.00876,"close":33.22}
{"ticker":"CTBI","date":"2015-04-02","pret":0.01236,"close":33.49}
{"ticker":"CTBI","date":"2015-04-06","pret":-0.00601,"close":33.13}
{"ticker":"CTBI","date":"2015-04-07","pret":-0.00605,"close":33.15}
{"ticker":"CTBI","date":"2015-04-08","pret":0.00182,"close":32.75}
{"ticker":"CTBI","date":"2015-04-09","pret":-0.0079,"close":32.81}
{"ticker":"CTBI","date":"2015-04-10","pret":0.00578,"close":32.99}
{"ticker":"CTBI","date":"2015-04-13","pret":0,"close":33.17}
{"ticker":"CTBI","date":"2015-04-14","pret":0.00394,"close":33.12}
{"ticker":"CTBI","date":"2015-04-15","pret":0.00753,"close":33.2}
{"ticker":"CTBI","date":"2015-04-16","pret":-0.00964,"close":33.07}
{"ticker":"CTBI","date":"2015-04-17","pret":-0.00638,"close":32.5}
{"ticker":"CTBI","date":"2015-04-20","pret":-0.00642,"close":32.81}
{"ticker":"CTBI","date":"2015-04-21","pret":0.00612,"close":32.97}
{"ticker":"CTBI","date":"2015-04-22","pret":0.00304,"close":33.03}
{"ticker":"CTBI","date":"2015-04-23","pret":0.00546,"close":32.89}
{"ticker":"CTBI","date":"2015-04-24","pret":-0.00972,"close":32.91}
{"ticker":"CTBI","date":"2015-04-27","pret":0.00487,"close":32.88}
{"ticker":"CTBI","date":"2015-04-28","pret":-0.00182,"close":33.2}
{"ticker":"CTBI","date":"2015-04-29","pret":0.00425,"close":33.05}
{"ticker":"CTBI","date":"2015-04-30","pret":-0.00152,"close":32.08}
{"ticker":"CTBI","date":"2015-05-01","pret":-0.02489,"close":32.04}
{"ticker":"CTBI","date":"2015-05-04","pret":-0.00343,"close":32.02}
{"ticker":"CTBI","date":"2015-05-05","pret":-0.00375,"close":31.87}
{"ticker":"CTBI","date":"2015-05-06","pret":-0.00188,"close":32.12}
{"ticker":"CTBI","date":"2015-05-07","pret":0.00439,"close":32.05}
{"ticker":"CTBI","date":"2015-05-08","pret":0.00685,"close":32.13}
{"ticker":"CTBI","date":"2015-05-11","pret":-0.00218,"close":32.17}
{"ticker":"CTBI","date":"2015-05-12","pret":-0.00499,"close":32.07}
{"ticker":"CTBI","date":"2015-05-13","pret":0.00374,"close":32.17}
{"ticker":"CTBI","date":"2015-05-14","pret":0.00559,"close":32.27}
{"ticker":"CTBI","date":"2015-05-15","pret":-0.00124,"close":32.18}
{"ticker":"CTBI","date":"2015-05-18","pret":-0.00498,"close":32.91}
{"ticker":"CTBI","date":"2015-05-19","pret":0.02646,"close":33.02}
{"ticker":"CTBI","date":"2015-05-20","pret":0.00243,"close":32.92}
{"ticker":"CTBI","date":"2015-05-21","pret":-0.0076,"close":33.15}
{"ticker":"CTBI","date":"2015-05-22","pret":0.0082,"close":33.11}
{"ticker":"CTBI","date":"2015-05-26","pret":-0.00273,"close":32.65}
{"ticker":"CTBI","date":"2015-05-27","pret":-0.00517,"close":33.04}
{"ticker":"CTBI","date":"2015-05-28","pret":0.00881,"close":32.91}
{"ticker":"CTBI","date":"2015-05-29","pret":-0.00881,"close":32.77}
{"ticker":"CTBI","date":"2015-06-01","pret":0.0073,"close":32.98}
{"ticker":"CTBI","date":"2015-06-02","pret":-0.0079,"close":33.44}
{"ticker":"CTBI","date":"2015-06-03","pret":0.02442,"close":33.57}
{"ticker":"CTBI","date":"2015-06-04","pret":-0.00658,"close":33.09}
{"ticker":"CTBI","date":"2015-06-05","pret":-0.00481,"close":33.83}
{"ticker":"CTBI","date":"2015-06-08","pret":0.01317,"close":33.54}
{"ticker":"CTBI","date":"2015-06-09","pret":-0.00626,"close":33.49}
{"ticker":"CTBI","date":"2015-06-10","pret":0.00953,"close":34.35}
{"ticker":"CTBI","date":"2015-06-11","pret":0.0112,"close":34.1}
{"ticker":"CTBI","date":"2015-06-12","pret":-0.00352,"close":33.99}
{"ticker":"CTBI","date":"2015-06-15","pret":-0.00975,"close":34}
{"ticker":"CTBI","date":"2015-06-16","pret":0.00415,"close":34.39}
{"ticker":"CTBI","date":"2015-06-17","pret":0.01933,"close":34.18}
{"ticker":"CTBI","date":"2015-06-18","pret":-0.00494,"close":34.55}
{"ticker":"CTBI","date":"2015-06-19","pret":0.00436,"close":34.86}
{"ticker":"CTBI","date":"2015-06-22","pret":0.01269,"close":34.7}
{"ticker":"CTBI","date":"2015-06-23","pret":-0.00373,"close":35.21}
{"ticker":"CTBI","date":"2015-06-24","pret":0.00831,"close":34.89}
{"ticker":"CTBI","date":"2015-06-25","pret":-0.00458,"close":35.19}
{"ticker":"CTBI","date":"2015-06-26","pret":0.01395,"close":35.43}
{"ticker":"CTBI","date":"2015-06-29","pret":-0.00538,"close":34.74}
{"ticker":"CTBI","date":"2015-06-30","pret":-0.00799,"close":34.87}
{"ticker":"CTBI","date":"2015-07-01","pret":0.00343,"close":34.97}
{"ticker":"CTBI","date":"2015-07-02","pret":0.00028,"close":34.43}
{"ticker":"CTBI","date":"2015-07-06","pret":-0.02573,"close":34.52}
{"ticker":"CTBI","date":"2015-07-07","pret":0.00555,"close":34.3}
{"ticker":"CTBI","date":"2015-07-08","pret":-0.00936,"close":34.2}
{"ticker":"CTBI","date":"2015-07-09","pret":0.01546,"close":34.61}
{"ticker":"CTBI","date":"2015-07-10","pret":0.01323,"close":35.37}
{"ticker":"CTBI","date":"2015-07-13","pret":0.00995,"close":35.07}
{"ticker":"CTBI","date":"2015-07-14","pret":-0.01023,"close":34.89}
{"ticker":"CTBI","date":"2015-07-15","pret":-0.00774,"close":35.52}
{"ticker":"CTBI","date":"2015-07-16","pret":0.0253,"close":36.5}
{"ticker":"CTBI","date":"2015-07-17","pret":0.02823,"close":36.53}
{"ticker":"CTBI","date":"2015-07-20","pret":-0.00328,"close":36.52}
{"ticker":"CTBI","date":"2015-07-21","pret":0.00027,"close":36.17}
{"ticker":"CTBI","date":"2015-07-22","pret":-0.00935,"close":36.52}
{"ticker":"CTBI","date":"2015-07-23","pret":0.0129,"close":35.66}
{"ticker":"CTBI","date":"2015-07-24","pret":-0.02682,"close":35.62}
{"ticker":"CTBI","date":"2015-07-27","pret":-0.00646,"close":35.2}
{"ticker":"CTBI","date":"2015-07-28","pret":-0.00566,"close":34.99}
{"ticker":"CTBI","date":"2015-07-29","pret":-0.01026,"close":35.27}
{"ticker":"CTBI","date":"2015-07-30","pret":0.00029,"close":34.8}
{"ticker":"CTBI","date":"2015-07-31","pret":0.00286,"close":35.01}
{"ticker":"CTBI","date":"2015-08-03","pret":-0.00286,"close":35.23}
{"ticker":"CTBI","date":"2015-08-04","pret":0.00685,"close":35.16}
{"ticker":"CTBI","date":"2015-08-05","pret":0.00142,"close":35.22}
{"ticker":"CTBI","date":"2015-08-06","pret":-0.00228,"close":35.06}
{"ticker":"CTBI","date":"2015-08-07","pret":-0.00743,"close":35.02}
{"ticker":"CTBI","date":"2015-08-10","pret":0.01169,"close":35.05}
{"ticker":"CTBI","date":"2015-08-11","pret":-0.01284,"close":34.96}
{"ticker":"CTBI","date":"2015-08-12","pret":-0.00403,"close":34.39}
{"ticker":"CTBI","date":"2015-08-13","pret":-0.00869,"close":34.58}
{"ticker":"CTBI","date":"2015-08-14","pret":0.00174,"close":35.13}
{"ticker":"CTBI","date":"2015-08-17","pret":0.01356,"close":35.28}
{"ticker":"CTBI","date":"2015-08-18","pret":0.01026,"close":35.01}
{"ticker":"CTBI","date":"2015-08-19","pret":-0.00483,"close":35.04}
{"ticker":"CTBI","date":"2015-08-20","pret":-0.00858,"close":34.84}
{"ticker":"CTBI","date":"2015-08-21","pret":-0.01506,"close":34.8}
{"ticker":"CTBI","date":"2015-08-24","pret":0.00698,"close":34.17}
{"ticker":"CTBI","date":"2015-08-25","pret":0.01381,"close":33.72}
{"ticker":"CTBI","date":"2015-08-26","pret":-0.01758,"close":34.58}
{"ticker":"CTBI","date":"2015-08-27","pret":0.00753,"close":34.61}
{"ticker":"CTBI","date":"2015-08-28","pret":-0.0084,"close":34.87}
{"ticker":"CTBI","date":"2015-08-31","pret":0.00927,"close":35.1}
{"ticker":"CTBI","date":"2015-09-01","pret":-0.00347,"close":34.23}
{"ticker":"CTBI","date":"2015-09-02","pret":-0.00145,"close":34.61}
{"ticker":"CTBI","date":"2015-09-03","pret":0.00693,"close":34.5}
{"ticker":"CTBI","date":"2015-09-04","pret":-0.0183,"close":34.39}
{"ticker":"CTBI","date":"2015-09-08","pret":0.01973,"close":35.18}
{"ticker":"CTBI","date":"2015-09-09","pret":0.01991,"close":35.02}
{"ticker":"CTBI","date":"2015-09-10","pret":-0.01991,"close":35.11}
{"ticker":"CTBI","date":"2015-09-11","pret":-0.0049,"close":35.09}
{"ticker":"CTBI","date":"2015-09-14","pret":0.01206,"close":35.12}
{"ticker":"CTBI","date":"2015-09-15","pret":-0.00086,"close":35.35}
{"ticker":"CTBI","date":"2015-09-16","pret":0.01051,"close":35.23}
{"ticker":"CTBI","date":"2015-09-17","pret":-0.00453,"close":34.92}
{"ticker":"CTBI","date":"2015-09-18","pret":-0.02413,"close":35.07}
{"ticker":"CTBI","date":"2015-09-21","pret":0.01787,"close":34.78}
{"ticker":"CTBI","date":"2015-09-22","pret":-0.01467,"close":34.62}
{"ticker":"CTBI","date":"2015-09-23","pret":0.0078,"close":34.73}
{"ticker":"CTBI","date":"2015-09-24","pret":-0.00144,"close":35.1}
{"ticker":"CTBI","date":"2015-09-25","pret":0.0177,"close":35.02}
{"ticker":"CTBI","date":"2015-09-28","pret":-0.01081,"close":34.97}
{"ticker":"CTBI","date":"2015-09-29","pret":0.00343,"close":34.96}
{"ticker":"CTBI","date":"2015-09-30","pret":0.00625,"close":35.51}
{"ticker":"CTBI","date":"2015-10-01","pret":0.00959,"close":34.97}
{"ticker":"CTBI","date":"2015-10-02","pret":-0.02529,"close":34.35}
{"ticker":"CTBI","date":"2015-10-05","pret":-0.00635,"close":34.8}
{"ticker":"CTBI","date":"2015-10-06","pret":0.0052,"close":34.61}
{"ticker":"CTBI","date":"2015-10-07","pret":-0.00144,"close":34.83}
{"ticker":"CTBI","date":"2015-10-08","pret":0.00489,"close":35.31}
{"ticker":"CTBI","date":"2015-10-09","pret":0.01905,"close":35.06}
{"ticker":"CTBI","date":"2015-10-12","pret":-0.01504,"close":35.48}
{"ticker":"CTBI","date":"2015-10-13","pret":0.00911,"close":35.05}
{"ticker":"CTBI","date":"2015-10-14","pret":-0.00997,"close":34.24}
{"ticker":"CTBI","date":"2015-10-15","pret":-0.0179,"close":34.7}
{"ticker":"CTBI","date":"2015-10-16","pret":0.01504,"close":34.97}
{"ticker":"CTBI","date":"2015-10-19","pret":-0.00029,"close":35.33}
{"ticker":"CTBI","date":"2015-10-20","pret":0.01454,"close":35.42}
{"ticker":"CTBI","date":"2015-10-21","pret":0.00508,"close":34.32}
{"ticker":"CTBI","date":"2015-10-22","pret":-0.03059,"close":34.75}
{"ticker":"CTBI","date":"2015-10-23","pret":0.01212,"close":35.03}
{"ticker":"CTBI","date":"2015-10-26","pret":0.00086,"close":34.67}
{"ticker":"CTBI","date":"2015-10-27","pret":-0.0095,"close":34.07}
{"ticker":"CTBI","date":"2015-10-28","pret":-0.01457,"close":35.1}
{"ticker":"CTBI","date":"2015-10-29","pret":0.02693,"close":35.19}
{"ticker":"CTBI","date":"2015-10-30","pret":0.00114,"close":34.47}
{"ticker":"CTBI","date":"2015-11-02","pret":-0.01698,"close":34.23}
{"ticker":"CTBI","date":"2015-11-03","pret":-0.00436,"close":34.82}
{"ticker":"CTBI","date":"2015-11-04","pret":0.01706,"close":34.82}
{"ticker":"CTBI","date":"2015-11-05","pret":-0.00488,"close":35.2}
{"ticker":"CTBI","date":"2015-11-06","pret":0.00832,"close":35.6}
{"ticker":"CTBI","date":"2015-11-09","pret":0.02092,"close":35.35}
{"ticker":"CTBI","date":"2015-11-10","pret":-0.01408,"close":35.68}
{"ticker":"CTBI","date":"2015-11-11","pret":0.01268,"close":35.32}
{"ticker":"CTBI","date":"2015-11-12","pret":-0.01325,"close":35.02}
{"ticker":"CTBI","date":"2015-11-13","pret":-0.01458,"close":35.05}
{"ticker":"CTBI","date":"2015-11-16","pret":0.00632,"close":35.39}
{"ticker":"CTBI","date":"2015-11-17","pret":0.00912,"close":35.4}
{"ticker":"CTBI","date":"2015-11-18","pret":0.00904,"close":35.93}
{"ticker":"CTBI","date":"2015-11-19","pret":0.00756,"close":35.93}
{"ticker":"CTBI","date":"2015-11-20","pret":0.00418,"close":36.13}
{"ticker":"CTBI","date":"2015-11-23","pret":0,"close":36.13}
{"ticker":"CTBI","date":"2015-11-24","pret":-0.00195,"close":36.31}
{"ticker":"CTBI","date":"2015-11-25","pret":0.00804,"close":36.49}
{"ticker":"CTBI","date":"2015-11-26"}
{"ticker":"CTBI","date":"2015-11-27","pret":0.00578,"close":36.83}
{"ticker":"CTBI","date":"2015-11-30","pret":0.01119,"close":36.7}
{"ticker":"CTBI","date":"2015-12-01","pret":-0.00082,"close":36.63}
{"ticker":"CTBI","date":"2015-12-02","pret":-0.00408,"close":36.28}
{"ticker":"CTBI","date":"2015-12-03","pret":-0.00932,"close":35.49}
{"ticker":"CTBI","date":"2015-12-04","pret":-0.02424,"close":35.97}
{"ticker":"CTBI","date":"2015-12-07","pret":0.01038,"close":35.93}
{"ticker":"CTBI","date":"2015-12-08","pret":-0.00028,"close":35.5}
{"ticker":"CTBI","date":"2015-12-09","pret":-0.01208,"close":35.28}
{"ticker":"CTBI","date":"2015-12-10","pret":-0.00567,"close":34.98}
{"ticker":"CTBI","date":"2015-12-11","pret":-0.02796,"close":34.23}
{"ticker":"CTBI","date":"2015-12-14","pret":-0.00088,"close":34.38}
{"ticker":"CTBI","date":"2015-12-15","pret":0.0099,"close":35.18}
{"ticker":"CTBI","date":"2015-12-16","pret":0.02149,"close":35.77}
{"ticker":"CTBI","date":"2015-12-17"}
{"ticker":"CTBI","date":"2015-12-18","pret":-0.01284,"close":34.18}
{"ticker":"CTBI","date":"2015-12-21","pret":-0.00547,"close":34.67}
{"ticker":"CTBI","date":"2015-12-22","pret":0,"close":34.8}
{"ticker":"CTBI","date":"2015-12-23","pret":0.00834,"close":34.69}
{"ticker":"CTBI","date":"2015-12-24","pret":-0.00805,"close":34.88}
{"ticker":"CTBI","date":"2015-12-28","pret":0,"close":34.96}
{"ticker":"CTBI","date":"2015-12-29","pret":0.01376,"close":35.42}
{"ticker":"CTBI","date":"2015-12-30","pret":0.00483,"close":35.42}
{"ticker":"CTBI","date":"2015-12-31","pret":0.00283,"close":34.96}
{"ticker":"CTBI","date":"2016-01-04","pret":-0.022,"close":34.1}
{"ticker":"CTBI","date":"2016-01-05","pret":-0.00958,"close":34.36}
{"ticker":"CTCT","date":"2015-01-02","pret":-0.01209,"close":35.84}
{"ticker":"CTCT","date":"2015-01-05","pret":-0.04363,"close":35.36}
{"ticker":"CTCT","date":"2015-01-06","pret":0.00422,"close":35.18}
{"ticker":"CTCT","date":"2015-01-07","pret":-0.00394,"close":36.92}
{"ticker":"CTCT","date":"2015-01-08","pret":0.05436,"close":38}
{"ticker":"CTCT","date":"2015-01-09","pret":0.01327,"close":37.98}
{"ticker":"CTCT","date":"2015-01-12","pret":0.00079,"close":37.47}
{"ticker":"CTCT","date":"2015-01-13","pret":-0.00132,"close":37.1}
{"ticker":"CTCT","date":"2015-01-14","pret":-0.03327,"close":37.38}
{"ticker":"CTCT","date":"2015-01-15","pret":0.01972,"close":36.24}
{"ticker":"CTCT","date":"2015-01-16","pret":-0.034,"close":36.98}
{"ticker":"CTCT","date":"2015-01-20","pret":0.02379,"close":37.06}
{"ticker":"CTCT","date":"2015-01-21","pret":-0.00433,"close":37.68}
{"ticker":"CTCT","date":"2015-01-22","pret":0.03152,"close":37.7}
{"ticker":"CTCT","date":"2015-01-23","pret":-0.00766,"close":37.69}
{"ticker":"CTCT","date":"2015-01-26","pret":-0.00239,"close":38.26}
{"ticker":"CTCT","date":"2015-01-27","pret":0.04999,"close":39.22}
{"ticker":"CTCT","date":"2015-01-28","pret":-0.00507,"close":39.92}
{"ticker":"CTCT","date":"2015-01-29","pret":0.03591,"close":39.17}
{"ticker":"CTCT","date":"2015-01-30","pret":-0.0405,"close":37.82}
{"ticker":"CTCT","date":"2015-02-02","pret":-0.01413,"close":38.14}
{"ticker":"CTCT","date":"2015-02-03","pret":-0.03502,"close":38.9}
{"ticker":"CTCT","date":"2015-02-04","pret":0.04095,"close":40.05}
{"ticker":"CTCT","date":"2015-02-05","pret":0.0284,"close":41.83}
{"ticker":"CTCT","date":"2015-02-06","pret":0.04426,"close":41.39}
{"ticker":"CTCT","date":"2015-02-09","pret":-0.0147,"close":40.62}
{"ticker":"CTCT","date":"2015-02-10","pret":-0.00487,"close":41.27}
{"ticker":"CTCT","date":"2015-02-11","pret":0.00608,"close":41.14}
{"ticker":"CTCT","date":"2015-02-12","pret":0.00797,"close":41.76}
{"ticker":"CTCT","date":"2015-02-13","pret":0.0036,"close":42.48}
{"ticker":"CTCT","date":"2015-02-17","pret":0.02345,"close":42.67}
{"ticker":"CTCT","date":"2015-02-18","pret":-0.00117,"close":42.55}
{"ticker":"CTCT","date":"2015-02-19","pret":-0.00446,"close":42.41}
{"ticker":"CTCT","date":"2015-02-20","pret":-0.00756,"close":41.91}
{"ticker":"CTCT","date":"2015-02-23","pret":-0.01193,"close":41.43}
{"ticker":"CTCT","date":"2015-02-24","pret":-0.00747,"close":41.44}
{"ticker":"CTCT","date":"2015-02-25","pret":0.00555,"close":41.72}
{"ticker":"CTCT","date":"2015-02-26","pret":0.00767,"close":42.03}
{"ticker":"CTCT","date":"2015-02-27","pret":0.00119,"close":41.33}
{"ticker":"CTCT","date":"2015-03-02","pret":-0.01489,"close":42.03}
{"ticker":"CTCT","date":"2015-03-03","pret":0.00939,"close":41.33}
{"ticker":"CTCT","date":"2015-03-04","pret":-0.02009,"close":42.21}
{"ticker":"CTCT","date":"2015-03-05","pret":0.0294,"close":42.93}
{"ticker":"CTCT","date":"2015-03-06","pret":0.01462,"close":40.48}
{"ticker":"CTCT","date":"2015-03-09","pret":-0.05558,"close":39.74}
{"ticker":"CTCT","date":"2015-03-10","pret":-0.09301,"close":36.84}
{"ticker":"CTCT","date":"2015-03-11","pret":-0.00082,"close":37.98}
{"ticker":"CTCT","date":"2015-03-12","pret":0.0355,"close":38.7}
{"ticker":"CTCT","date":"2015-03-13","pret":0.01639,"close":38.24}
{"ticker":"CTCT","date":"2015-03-16","pret":-0.00907,"close":39.27}
{"ticker":"CTCT","date":"2015-03-17","pret":0.01627,"close":39.19}
{"ticker":"CTCT","date":"2015-03-18","pret":-0.00103,"close":38.96}
{"ticker":"CTCT","date":"2015-03-19","pret":-0.00488,"close":38.28}
{"ticker":"CTCT","date":"2015-03-20","pret":-0.0075,"close":38.97}
{"ticker":"CTCT","date":"2015-03-23","pret":0.00544,"close":38.84}
{"ticker":"CTCT","date":"2015-03-24","pret":-0.00052,"close":38.32}
{"ticker":"CTCT","date":"2015-03-25","pret":-0.00596,"close":38.05}
{"ticker":"CTCT","date":"2015-03-26","pret":-0.01704,"close":38.26}
{"ticker":"CTCT","date":"2015-03-27","pret":0.01104,"close":38.78}
{"ticker":"CTCT","date":"2015-03-30","pret":0.02172,"close":39.11}
{"ticker":"CTCT","date":"2015-03-31","pret":-0.00384,"close":38.21}
{"ticker":"CTCT","date":"2015-04-01","pret":-0.02365,"close":38.3}
{"ticker":"CTCT","date":"2015-04-02","pret":0.0102,"close":38.38}
{"ticker":"CTCT","date":"2015-04-06","pret":-0.02344,"close":39.12}
{"ticker":"CTCT","date":"2015-04-07","pret":0.04354,"close":38.96}
{"ticker":"CTCT","date":"2015-04-08","pret":-0.00358,"close":39.59}
{"ticker":"CTCT","date":"2015-04-09","pret":0.00867,"close":39.49}
{"ticker":"CTCT","date":"2015-04-10","pret":0.00809,"close":39.76}
{"ticker":"CTCT","date":"2015-04-13","pret":-0.00076,"close":38.72}
{"ticker":"CTCT","date":"2015-04-14","pret":-0.02578,"close":38.82}
{"ticker":"CTCT","date":"2015-04-15","pret":0.01003,"close":39.17}
{"ticker":"CTCT","date":"2015-04-16","pret":-0.00256,"close":39.68}
{"ticker":"CTCT","date":"2015-04-17","pret":0.00486,"close":38.15}
{"ticker":"CTCT","date":"2015-04-20","pret":-0.02247,"close":39.4}
{"ticker":"CTCT","date":"2015-04-21","pret":0.03364,"close":39.7}
{"ticker":"CTCT","date":"2015-04-22","pret":-0.0005,"close":39.15}
{"ticker":"CTCT","date":"2015-04-23","pret":-0.01092,"close":39.31}
{"ticker":"CTCT","date":"2015-04-24","pret":0.00966,"close":39.1}
{"ticker":"CTCT","date":"2015-04-27","pret":-0.00915,"close":38.07}
{"ticker":"CTCT","date":"2015-04-28","pret":-0.02429,"close":37.95}
{"ticker":"CTCT","date":"2015-04-29","pret":-0.00814,"close":35.76}
{"ticker":"CTCT","date":"2015-04-30","pret":-0.06877,"close":34.85}
{"ticker":"CTCT","date":"2015-05-01","pret":-0.2558,"close":27.51}
{"ticker":"CTCT","date":"2015-05-04","pret":0.00255,"close":29.18}
{"ticker":"CTCT","date":"2015-05-05","pret":0.05315,"close":27.35}
{"ticker":"CTCT","date":"2015-05-06","pret":-0.05388,"close":27.77}
{"ticker":"CTCT","date":"2015-05-07","pret":0.00436,"close":27.77}
{"ticker":"CTCT","date":"2015-05-08","pret":0.02188,"close":28.42}
{"ticker":"CTCT","date":"2015-05-11","pret":0.01023,"close":27.73}
{"ticker":"CTCT","date":"2015-05-12","pret":-0.02994,"close":27.33}
{"ticker":"CTCT","date":"2015-05-13","pret":-0.01642,"close":27.7}
{"ticker":"CTCT","date":"2015-05-14","pret":0.02864,"close":27.72}
{"ticker":"CTCT","date":"2015-05-15","pret":-0.0097,"close":27.34}
{"ticker":"CTCT","date":"2015-05-18","pret":-0.01308,"close":27.28}
{"ticker":"CTCT","date":"2015-05-19","pret":-0.0011,"close":27.28}
{"ticker":"CTCT","date":"2015-05-20","pret":-0.0022,"close":27.41}
{"ticker":"CTCT","date":"2015-05-21","pret":0.00877,"close":27.42}
{"ticker":"CTCT","date":"2015-05-22","pret":-0.00474,"close":27.37}
{"ticker":"CTCT","date":"2015-05-26","pret":-0.0055,"close":27.18}
{"ticker":"CTCT","date":"2015-05-27","pret":0.00476,"close":27.31}
{"ticker":"CTCT","date":"2015-05-28","pret":-0.0011,"close":27.96}
{"ticker":"CTCT","date":"2015-05-29","pret":0.01957,"close":27.26}
{"ticker":"CTCT","date":"2015-06-01","pret":-0.01046,"close":27.44}
{"ticker":"CTCT","date":"2015-06-02","pret":-0.01168,"close":27.54}
{"ticker":"CTCT","date":"2015-06-03","pret":0.01168,"close":27.97}
{"ticker":"CTCT","date":"2015-06-04","pret":0.01548,"close":28.43}
{"ticker":"CTCT","date":"2015-06-05","pret":0.01066,"close":28.85}
{"ticker":"CTCT","date":"2015-06-08","pret":0.01578,"close":28.78}
{"ticker":"CTCT","date":"2015-06-09","pret":-0.00383,"close":28.75}
{"ticker":"CTCT","date":"2015-06-10","pret":0.0118,"close":29.01}
{"ticker":"CTCT","date":"2015-06-11","pret":0.00241,"close":28.62}
{"ticker":"CTCT","date":"2015-06-12","pret":-0.01806,"close":29.05}
{"ticker":"CTCT","date":"2015-06-15","pret":0.01254,"close":28.65}
{"ticker":"CTCT","date":"2015-06-16","pret":-0.01254,"close":28.8}
{"ticker":"CTCT","date":"2015-06-17","pret":0.00524,"close":28.99}
{"ticker":"CTCT","date":"2015-06-18","pret":-0.0014,"close":29.94}
{"ticker":"CTCT","date":"2015-06-19","pret":0.04573,"close":29.76}
{"ticker":"CTCT","date":"2015-06-22","pret":0.00067,"close":29.98}
{"ticker":"CTCT","date":"2015-06-23","pret":0.003,"close":29.88}
{"ticker":"CTCT","date":"2015-06-24","pret":-0.00968,"close":29.7}
{"ticker":"CTCT","date":"2015-06-25","pret":-0.00134,"close":29.66}
{"ticker":"CTCT","date":"2015-06-26","pret":0.00168,"close":29.28}
{"ticker":"CTCT","date":"2015-06-29","pret":-0.02824,"close":28.31}
{"ticker":"CTCT","date":"2015-06-30","pret":-0.00762,"close":28.76}
{"ticker":"CTCT","date":"2015-07-01","pret":0.00728,"close":28.62}
{"ticker":"CTCT","date":"2015-07-02","pret":-0.00554,"close":28.03}
{"ticker":"CTCT","date":"2015-07-06","pret":-0.03389,"close":27.96}
{"ticker":"CTCT","date":"2015-07-07","pret":0.04905,"close":30}
{"ticker":"CTCT","date":"2015-07-08","pret":0.01493,"close":28.83}
{"ticker":"CTCT","date":"2015-07-09","pret":-0.0249,"close":30.31}
{"ticker":"CTCT","date":"2015-07-10","pret":0.05965,"close":30.28}
{"ticker":"CTCT","date":"2015-07-13","pret":-0.01046,"close":30.39}
{"ticker":"CTCT","date":"2015-07-14","pret":-0.00362,"close":30.51}
{"ticker":"CTCT","date":"2015-07-15","pret":0.00362,"close":30.46}
{"ticker":"CTCT","date":"2015-07-16","pret":0.01079,"close":30.69}
{"ticker":"CTCT","date":"2015-07-17","pret":0.0013,"close":31.36}
{"ticker":"CTCT","date":"2015-07-20","pret":0.01643,"close":31.2}
{"ticker":"CTCT","date":"2015-07-21","pret":0,"close":31.25}
{"ticker":"CTCT","date":"2015-07-22","pret":-0.01124,"close":30.78}
{"ticker":"CTCT","date":"2015-07-23","pret":-0.00616,"close":29.53}
{"ticker":"CTCT","date":"2015-07-24","pret":-0.26922,"close":26.18}
{"ticker":"CTCT","date":"2015-07-27","pret":0.09686,"close":25.48}
{"ticker":"CTCT","date":"2015-07-28","pret":-0.01518,"close":25.21}
{"ticker":"CTCT","date":"2015-07-29","pret":-0.01701,"close":24.96}
{"ticker":"CTCT","date":"2015-07-30","pret":-0.0028,"close":25.12}
{"ticker":"CTCT","date":"2015-07-31","pret":0.00916,"close":25.84}
{"ticker":"CTCT","date":"2015-08-03","pret":0.02775,"close":25.26}
{"ticker":"CTCT","date":"2015-08-04","pret":-0.02696,"close":25.36}
{"ticker":"CTCT","date":"2015-08-05","pret":-0.00875,"close":25.5}
{"ticker":"CTCT","date":"2015-08-06","pret":0.01743,"close":24.9}
{"ticker":"CTCT","date":"2015-08-07","pret":-0.02263,"close":25.04}
{"ticker":"CTCT","date":"2015-08-10","pret":0.01633,"close":24.75}
{"ticker":"CTCT","date":"2015-08-11","pret":-0.02602,"close":24}
{"ticker":"CTCT","date":"2015-08-12","pret":-0.03089,"close":24.36}
{"ticker":"CTCT","date":"2015-08-13","pret":0.02356,"close":24.4}
{"ticker":"CTCT","date":"2015-08-14","pret":0,"close":24.67}
{"ticker":"CTCT","date":"2015-08-17","pret":0.00163,"close":24.7}
{"ticker":"CTCT","date":"2015-08-18","pret":0.00448,"close":24.56}
{"ticker":"CTCT","date":"2015-08-19","pret":-0.00652,"close":24.2}
{"ticker":"CTCT","date":"2015-08-20","pret":-0.02232,"close":23.77}
{"ticker":"CTCT","date":"2015-08-21","pret":-0.02197,"close":24.27}
{"ticker":"CTCT","date":"2015-08-24","pret":0.00043,"close":23.78}
{"ticker":"CTCT","date":"2015-08-25","pret":0.04956,"close":23.79}
{"ticker":"CTCT","date":"2015-08-26","pret":-0.02177,"close":24.17}
{"ticker":"CTCT","date":"2015-08-27","pret":0.00827,"close":24.4}
{"ticker":"CTCT","date":"2015-08-28","pret":0.00493,"close":25.04}
{"ticker":"CTCT","date":"2015-08-31","pret":0.02509,"close":24.76}
{"ticker":"CTCT","date":"2015-09-01","pret":-0.03291,"close":23.95}
{"ticker":"CTCT","date":"2015-09-02","pret":0.00206,"close":24.26}
{"ticker":"CTCT","date":"2015-09-03","pret":-0.00455,"close":24.57}
{"ticker":"CTCT","date":"2015-09-04","pret":0.01153,"close":24.37}
{"ticker":"CTCT","date":"2015-09-08","pret":0.00531,"close":25.19}
{"ticker":"CTCT","date":"2015-09-09","pret":0.03913,"close":24.83}
{"ticker":"CTCT","date":"2015-09-10","pret":-0.03182,"close":26.02}
{"ticker":"CTCT","date":"2015-09-11","pret":0.0435,"close":25.96}
{"ticker":"CTCT","date":"2015-09-14","pret":0.01193,"close":25.15}
{"ticker":"CTCT","date":"2015-09-15","pret":-0.03899,"close":25.59}
{"ticker":"CTCT","date":"2015-09-16","pret":0.01578,"close":25.51}
{"ticker":"CTCT","date":"2015-09-17","pret":-0.00196,"close":25.74}
{"ticker":"CTCT","date":"2015-09-18","pret":-0.00906,"close":25.46}
{"ticker":"CTCT","date":"2015-09-21","pret":0.01765,"close":25.66}
{"ticker":"CTCT","date":"2015-09-22","pret":-0.00859,"close":25.32}
{"ticker":"CTCT","date":"2015-09-23","pret":-0.00118,"close":24.9}
{"ticker":"CTCT","date":"2015-09-24","pret":-0.03313,"close":25.01}
{"ticker":"CTCT","date":"2015-09-25","pret":0.02525,"close":24.68}
{"ticker":"CTCT","date":"2015-09-28","pret":-0.02565,"close":24.06}
{"ticker":"CTCT","date":"2015-09-29","pret":-0.02383,"close":24.38}
{"ticker":"CTCT","date":"2015-09-30","pret":0.02383,"close":24.24}
{"ticker":"CTCT","date":"2015-10-01","pret":-0.02051,"close":24.02}
{"ticker":"CTCT","date":"2015-10-02","pret":-0.01293,"close":24.94}
{"ticker":"CTCT","date":"2015-10-05","pret":0.04635,"close":24.74}
{"ticker":"CTCT","date":"2015-10-06","pret":-0.01169,"close":24.45}
{"ticker":"CTCT","date":"2015-10-07","pret":-0.00041,"close":25}
{"ticker":"CTCT","date":"2015-10-08","pret":0.0137,"close":25.11}
{"ticker":"CTCT","date":"2015-10-09","pret":0.00995,"close":25.28}
{"ticker":"CTCT","date":"2015-10-12","pret":-0.00198,"close":25.2}
{"ticker":"CTCT","date":"2015-10-13","pret":-0.00199,"close":25.14}
{"ticker":"CTCT","date":"2015-10-14","pret":0.00119,"close":24.7}
{"ticker":"CTCT","date":"2015-10-15","pret":-0.01764,"close":24.82}
{"ticker":"CTCT","date":"2015-10-16","pret":0.00605,"close":24.72}
{"ticker":"CTCT","date":"2015-10-19","pret":-0.01294,"close":24.49}
{"ticker":"CTCT","date":"2015-10-20","pret":-0.00245,"close":24.35}
{"ticker":"CTCT","date":"2015-10-21","pret":-0.00491,"close":24.13}
{"ticker":"CTCT","date":"2015-10-22","pret":-0.00329,"close":24.95}
{"ticker":"CTCT","date":"2015-10-23","pret":0.03279,"close":25.73}
{"ticker":"CTCT","date":"2015-10-26","pret":0.02478,"close":25.6}
{"ticker":"CTCT","date":"2015-10-27","pret":-0.01015,"close":24.91}
{"ticker":"CTCT","date":"2015-10-28","pret":-0.01902,"close":25.75}
{"ticker":"CTCT","date":"2015-10-29","pret":0.02372,"close":25.63}
{"ticker":"CTCT","date":"2015-10-30","pret":-0.00313,"close":26.1}
{"ticker":"CTCT","date":"2015-11-02","pret":0.21843,"close":31.83}
{"ticker":"CTCT","date":"2015-11-03","pret":0.00252,"close":31.56}
{"ticker":"CTCT","date":"2015-11-04","pret":-0.00409,"close":31.55}
{"ticker":"CTCT","date":"2015-11-05","pret":-0.00474,"close":31.6}
{"ticker":"CTCT","date":"2015-11-06","pret":-0.00095,"close":31.82}
{"ticker":"CTCT","date":"2015-11-09","pret":0.00632,"close":31.84}
{"ticker":"CTCT","date":"2015-11-10","pret":-0.00189,"close":31.8}
{"ticker":"CTCT","date":"2015-11-11","pret":0.00347,"close":31.8}
{"ticker":"CTCT","date":"2015-11-12","pret":-0.00347,"close":31.64}
{"ticker":"CTCT","date":"2015-11-13","pret":-0.00095,"close":31.63}
{"ticker":"CTCT","date":"2015-11-16","pret":0.00032,"close":31.62}
{"ticker":"CTCT","date":"2015-11-17","pret":0,"close":31.62}
{"ticker":"CTCT","date":"2015-11-18","pret":0,"close":31.73}
{"ticker":"CTCT","date":"2015-11-19","pret":0.00032,"close":31.69}
{"ticker":"CTCT","date":"2015-11-20","pret":0.00189,"close":31.6}
{"ticker":"CTCT","date":"2015-11-23","pret":-0.01782,"close":30.94}
{"ticker":"CTCT","date":"2015-11-24","pret":-0.0113,"close":31.1}
{"ticker":"CTCT","date":"2015-11-25","pret":0.01002,"close":31.22}
{"ticker":"CTCT","date":"2015-11-26"}
{"ticker":"CTCT","date":"2015-11-27","pret":0.00032,"close":31.24}
{"ticker":"CTCT","date":"2015-11-30","pret":0.00193,"close":31.29}
{"ticker":"CTCT","date":"2015-12-01","pret":0.00416,"close":31.35}
{"ticker":"CTCT","date":"2015-12-02","pret":0.00032,"close":31.28}
{"ticker":"CTCT","date":"2015-12-03","pret":0.00128,"close":31.27}
{"ticker":"CTCT","date":"2015-12-04","pret":-0.00096,"close":31.4}
{"ticker":"CTCT","date":"2015-12-07","pret":0.00223,"close":31.38}
{"ticker":"CTCT","date":"2015-12-08","pret":-0.00159,"close":31.51}
{"ticker":"CTCT","date":"2015-12-09","pret":0.00255,"close":31.63}
{"ticker":"CTCT","date":"2015-12-10","pret":0.00761,"close":31.72}
{"ticker":"CTCT","date":"2015-12-11","pret":-0.0019,"close":31.54}
{"ticker":"CTCT","date":"2015-12-14","pret":-0.00222,"close":31.49}
{"ticker":"CTCT","date":"2015-12-15","pret":0.00032,"close":31.65}
{"ticker":"CTCT","date":"2015-12-16","pret":-0.01372,"close":30.14}
{"ticker":"CTCT","date":"2015-12-17"}
{"ticker":"CTCT","date":"2015-12-18","pret":-0.07886,"close":28.95}
{"ticker":"CTCT","date":"2015-12-21","pret":0.01416,"close":28.5}
{"ticker":"CTCT","date":"2015-12-22","pret":-0.01764,"close":28.79}
{"ticker":"CTCT","date":"2015-12-23","pret":0.00765,"close":28.5}
{"ticker":"CTCT","date":"2015-12-24","pret":-0.00834,"close":28.71}
{"ticker":"CTCT","date":"2015-12-28","pret":0.00279,"close":29.06}
{"ticker":"CTCT","date":"2015-12-29","pret":0.01383,"close":29.2}
{"ticker":"CTCT","date":"2015-12-30","pret":0.00445,"close":29.16}
{"ticker":"CTCT","date":"2015-12-31","pret":-0.00171,"close":29.24}
{"ticker":"CTCT","date":"2016-01-04","pret":-0.00481,"close":28.8}
{"ticker":"CTCT","date":"2016-01-05","pret":-0.00795,"close":28.45}
{"ticker":"CTIC","date":"2015-01-02","pret":0.01268,"close":2.4}
{"ticker":"CTIC","date":"2015-01-05","pret":-0.00421,"close":2.36}
{"ticker":"CTIC","date":"2015-01-06","pret":0,"close":2.3}
{"ticker":"CTIC","date":"2015-01-07","pret":-0.02564,"close":2.29}
{"ticker":"CTIC","date":"2015-01-08","pret":0,"close":2.36}
{"ticker":"CTIC","date":"2015-01-09","pret":0.0129,"close":2.36}
{"ticker":"CTIC","date":"2015-01-12","pret":0.00426,"close":2.3}
{"ticker":"CTIC","date":"2015-01-13","pret":0.0498,"close":2.39}
{"ticker":"CTIC","date":"2015-01-14","pret":-0.03712,"close":2.39}
{"ticker":"CTIC","date":"2015-01-15","pret":0.00419,"close":2.32}
{"ticker":"CTIC","date":"2015-01-16","pret":-0.03405,"close":2.32}
{"ticker":"CTIC","date":"2015-01-20","pret":0.00862,"close":2.29}
{"ticker":"CTIC","date":"2015-01-21","pret":-0.02169,"close":2.22}
{"ticker":"CTIC","date":"2015-01-22","pret":-0.03118,"close":2.23}
{"ticker":"CTIC","date":"2015-01-23","pret":-0.00454,"close":2.19}
{"ticker":"CTIC","date":"2015-01-26","pret":-0.00456,"close":2.26}
{"ticker":"CTIC","date":"2015-01-27","pret":0.02703,"close":2.23}
{"ticker":"CTIC","date":"2015-01-28","pret":0,"close":2.21}
{"ticker":"CTIC","date":"2015-01-29","pret":-0.01794,"close":2.17}
{"ticker":"CTIC","date":"2015-01-30","pret":0.01348,"close":2.2}
{"ticker":"CTIC","date":"2015-02-02","pret":-0.00447,"close":2.19}
{"ticker":"CTIC","date":"2015-02-03","pret":0.00447,"close":2.29}
{"ticker":"CTIC","date":"2015-02-04","pret":0.00445,"close":2.19}
{"ticker":"CTIC","date":"2015-02-05","pret":-0.01794,"close":2.28}
{"ticker":"CTIC","date":"2015-02-06","pret":0.00901,"close":2.24}
{"ticker":"CTIC","date":"2015-02-09","pret":-0.00901,"close":2.2}
{"ticker":"CTIC","date":"2015-02-10","pret":0.00901,"close":2.22}
{"ticker":"CTIC","date":"2015-02-11","pret":0,"close":2.2}
{"ticker":"CTIC","date":"2015-02-12","pret":-0.00901,"close":2.25}
{"ticker":"CTIC","date":"2015-02-13","pret":0.00901,"close":2.23}
{"ticker":"CTIC","date":"2015-02-17","pret":-0.00901,"close":2.34}
{"ticker":"CTIC","date":"2015-02-18","pret":0.04858,"close":2.28}
{"ticker":"CTIC","date":"2015-02-19","pret":-0.01739,"close":2.32}
{"ticker":"CTIC","date":"2015-02-20","pret":0.00873,"close":2.28}
{"ticker":"CTIC","date":"2015-02-23","pret":-0.00436,"close":2.4}
{"ticker":"CTIC","date":"2015-02-24","pret":0.03855,"close":2.32}
{"ticker":"CTIC","date":"2015-02-25","pret":-0.01268,"close":2.38}
{"ticker":"CTIC","date":"2015-02-26","pret":0.00425,"close":2.38}
{"ticker":"CTIC","date":"2015-02-27","pret":-0.00425,"close":2.34}
{"ticker":"CTIC","date":"2015-03-02","pret":-0.00855,"close":2.38}
{"ticker":"CTIC","date":"2015-03-03","pret":0.00855,"close":2.42}
{"ticker":"CTIC","date":"2015-03-04","pret":0.03758,"close":2.46}
{"ticker":"CTIC","date":"2015-03-05","pret":0.02429,"close":2.72}
{"ticker":"CTIC","date":"2015-03-06","pret":0.06204,"close":2.65}
{"ticker":"CTIC","date":"2015-03-09","pret":0.0725,"close":2.82}
{"ticker":"CTIC","date":"2015-03-10","pret":-0.05387,"close":2.7}
{"ticker":"CTIC","date":"2015-03-11","pret":-0.01113,"close":2.67}
{"ticker":"CTIC","date":"2015-03-12","pret":-0.00749,"close":2.6}
{"ticker":"CTIC","date":"2015-03-13","pret":-0.10286,"close":1.97}
{"ticker":"CTIC","date":"2015-03-16","pret":-0.1431,"close":1.97}
{"ticker":"CTIC","date":"2015-03-17","pret":-0.03922,"close":1.94}
{"ticker":"CTIC","date":"2015-03-18","pret":-0.03046,"close":1.91}
{"ticker":"CTIC","date":"2015-03-19","pret":0,"close":1.93}
{"ticker":"CTIC","date":"2015-03-20","pret":0.00514,"close":1.94}
{"ticker":"CTIC","date":"2015-03-23","pret":0.01527,"close":1.94}
{"ticker":"CTIC","date":"2015-03-24","pret":-0.01015,"close":1.95}
{"ticker":"CTIC","date":"2015-03-25","pret":0.00509,"close":1.91}
{"ticker":"CTIC","date":"2015-03-26","pret":-0.04146,"close":1.8}
{"ticker":"CTIC","date":"2015-03-27","pret":-0.03226,"close":1.81}
{"ticker":"CTIC","date":"2015-03-30","pret":0.01087,"close":1.87}
{"ticker":"CTIC","date":"2015-03-31","pret":0.01075,"close":1.81}
{"ticker":"CTIC","date":"2015-04-01","pret":-0.00536,"close":1.83}
{"ticker":"CTIC","date":"2015-04-02","pret":0.02128,"close":1.9}
{"ticker":"CTIC","date":"2015-04-06","pret":0,"close":1.88}
{"ticker":"CTIC","date":"2015-04-07","pret":-0.00528,"close":1.92}
{"ticker":"CTIC","date":"2015-04-08","pret":0.01053,"close":1.94}
{"ticker":"CTIC","date":"2015-04-09","pret":0.01558,"close":1.91}
{"ticker":"CTIC","date":"2015-04-10","pret":-0.01558,"close":1.93}
{"ticker":"CTIC","date":"2015-04-13","pret":0.00522,"close":1.93}
{"ticker":"CTIC","date":"2015-04-14","pret":-0.00522,"close":1.93}
{"ticker":"CTIC","date":"2015-04-15","pret":0.00522,"close":1.91}
{"ticker":"CTIC","date":"2015-04-16","pret":-0.01047,"close":1.91}
{"ticker":"CTIC","date":"2015-04-17","pret":-0.01058,"close":1.82}
{"ticker":"CTIC","date":"2015-04-20","pret":-0.01609,"close":1.84}
{"ticker":"CTIC","date":"2015-04-21","pret":-0.01087,"close":1.84}
{"ticker":"CTIC","date":"2015-04-22","pret":0.0532,"close":1.93}
{"ticker":"CTIC","date":"2015-04-23","pret":0,"close":1.95}
{"ticker":"CTIC","date":"2015-04-24","pret":0.01542,"close":1.96}
{"ticker":"CTIC","date":"2015-04-27","pret":0,"close":1.87}
{"ticker":"CTIC","date":"2015-04-28","pret":-0.02062,"close":1.89}
{"ticker":"CTIC","date":"2015-04-29","pret":-0.00522,"close":1.85}
{"ticker":"CTIC","date":"2015-04-30","pret":-0.01583,"close":1.78}
{"ticker":"CTIC","date":"2015-05-01","pret":-0.06596,"close":1.79}
{"ticker":"CTIC","date":"2015-05-04","pret":0.04987,"close":1.84}
{"ticker":"CTIC","date":"2015-05-05","pret":0.00539,"close":1.78}
{"ticker":"CTIC","date":"2015-05-06","pret":-0.02174,"close":1.74}
{"ticker":"CTIC","date":"2015-05-07","pret":-0.02222,"close":1.76}
{"ticker":"CTIC","date":"2015-05-08","pret":0.03857,"close":1.83}
{"ticker":"CTIC","date":"2015-05-11","pret":-0.01635,"close":1.8}
{"ticker":"CTIC","date":"2015-05-12","pret":-0.01662,"close":1.76}
{"ticker":"CTIC","date":"2015-05-13","pret":0.00557,"close":1.75}
{"ticker":"CTIC","date":"2015-05-14","pret":-0.00557,"close":1.76}
{"ticker":"CTIC","date":"2015-05-15","pret":0.00557,"close":1.8}
{"ticker":"CTIC","date":"2015-05-18","pret":-0.00557,"close":1.78}
{"ticker":"CTIC","date":"2015-05-19","pret":-0.0169,"close":1.73}
{"ticker":"CTIC","date":"2015-05-20","pret":-0.0057,"close":1.76}
{"ticker":"CTIC","date":"2015-05-21","pret":0.02817,"close":1.74}
{"ticker":"CTIC","date":"2015-05-22","pret":-0.02817,"close":1.71}
{"ticker":"CTIC","date":"2015-05-26","pret":-0.02899,"close":1.66}
{"ticker":"CTIC","date":"2015-05-27","pret":-0.01183,"close":1.75}
{"ticker":"CTIC","date":"2015-05-28","pret":0.03509,"close":1.9}
{"ticker":"CTIC","date":"2015-05-29","pret":0.07739,"close":1.94}
{"ticker":"CTIC","date":"2015-06-01","pret":0.09628,"close":2.17}
{"ticker":"CTIC","date":"2015-06-02","pret":0.05178,"close":2.12}
{"ticker":"CTIC","date":"2015-06-03","pret":-0.04216,"close":2.06}
{"ticker":"CTIC","date":"2015-06-04","pret":-0.01932,"close":2.09}
{"ticker":"CTIC","date":"2015-06-05","pret":0.00487,"close":2.05}
{"ticker":"CTIC","date":"2015-06-08","pret":-0.00487,"close":2.04}
{"ticker":"CTIC","date":"2015-06-09","pret":-0.02469,"close":1.97}
{"ticker":"CTIC","date":"2015-06-10","pret":0.07232,"close":2.09}
{"ticker":"CTIC","date":"2015-06-11","pret":-0.0331,"close":2.09}
{"ticker":"CTIC","date":"2015-06-12","pret":0.02375,"close":2.04}
{"ticker":"CTIC","date":"2015-06-15","pret":-0.01896,"close":2.13}
{"ticker":"CTIC","date":"2015-06-16","pret":0.00477,"close":2.09}
{"ticker":"CTIC","date":"2015-06-17","pret":-0.00957,"close":2.11}
{"ticker":"CTIC","date":"2015-06-18","pret":0.01432,"close":2.2}
{"ticker":"CTIC","date":"2015-06-19","pret":0.02342,"close":2.27}
{"ticker":"CTIC","date":"2015-06-22","pret":0.0274,"close":2.26}
{"ticker":"CTIC","date":"2015-06-23","pret":-0.01361,"close":2.24}
{"ticker":"CTIC","date":"2015-06-24","pret":0.00909,"close":2.19}
{"ticker":"CTIC","date":"2015-06-25","pret":-0.01367,"close":2.13}
{"ticker":"CTIC","date":"2015-06-26","pret":-0.03264,"close":2.07}
{"ticker":"CTIC","date":"2015-06-29","pret":-0.04359,"close":1.93}
{"ticker":"CTIC","date":"2015-06-30","pret":-0.00995,"close":1.95}
{"ticker":"CTIC","date":"2015-07-01","pret":-0.01511,"close":2.02}
{"ticker":"CTIC","date":"2015-07-02","pret":0.0201,"close":1.98}
{"ticker":"CTIC","date":"2015-07-06","pret":-0.04062,"close":1.97}
{"ticker":"CTIC","date":"2015-07-07","pret":0,"close":1.95}
{"ticker":"CTIC","date":"2015-07-08","pret":-0.01042,"close":1.86}
{"ticker":"CTIC","date":"2015-07-09","pret":0.00522,"close":1.88}
{"ticker":"CTIC","date":"2015-07-10","pret":0.02062,"close":1.91}
{"ticker":"CTIC","date":"2015-07-13","pret":-0.02062,"close":1.95}
{"ticker":"CTIC","date":"2015-07-14","pret":0.0052,"close":1.96}
{"ticker":"CTIC","date":"2015-07-15","pret":0,"close":1.9}
{"ticker":"CTIC","date":"2015-07-16","pret":0,"close":1.95}
{"ticker":"CTIC","date":"2015-07-17","pret":0.00517,"close":1.95}
{"ticker":"CTIC","date":"2015-07-20","pret":0,"close":1.9}
{"ticker":"CTIC","date":"2015-07-21","pret":-0.01036,"close":1.9}
{"ticker":"CTIC","date":"2015-07-22","pret":-0.01047,"close":1.91}
{"ticker":"CTIC","date":"2015-07-23","pret":0.00525,"close":1.92}
{"ticker":"CTIC","date":"2015-07-24","pret":0.01558,"close":1.88}
{"ticker":"CTIC","date":"2015-07-27","pret":-0.02083,"close":1.86}
{"ticker":"CTIC","date":"2015-07-28","pret":-0.00528,"close":1.93}
{"ticker":"CTIC","date":"2015-07-29","pret":0.00528,"close":1.87}
{"ticker":"CTIC","date":"2015-07-30","pret":-0.02128,"close":1.84}
{"ticker":"CTIC","date":"2015-07-31","pret":0.0107,"close":1.85}
{"ticker":"CTIC","date":"2015-08-03","pret":-0.0107,"close":1.84}
{"ticker":"CTIC","date":"2015-08-04","pret":-0.01081,"close":1.82}
{"ticker":"CTIC","date":"2015-08-05","pret":0.01081,"close":1.79}
{"ticker":"CTIC","date":"2015-08-06","pret":-0.01626,"close":1.79}
{"ticker":"CTIC","date":"2015-08-07","pret":-0.01653,"close":1.77}
{"ticker":"CTIC","date":"2015-08-10","pret":0,"close":1.8}
{"ticker":"CTIC","date":"2015-08-11","pret":0.01105,"close":1.79}
{"ticker":"CTIC","date":"2015-08-12","pret":-0.01662,"close":1.79}
{"ticker":"CTIC","date":"2015-08-13","pret":0.0221,"close":1.8}
{"ticker":"CTIC","date":"2015-08-14","pret":-0.01653,"close":1.78}
{"ticker":"CTIC","date":"2015-08-17","pret":0,"close":1.83}
{"ticker":"CTIC","date":"2015-08-18","pret":0.00554,"close":1.83}
{"ticker":"CTIC","date":"2015-08-19","pret":-0.01111,"close":1.7}
{"ticker":"CTIC","date":"2015-08-20","pret":-0.02833,"close":1.61}
{"ticker":"CTIC","date":"2015-08-21","pret":-0.05919,"close":1.68}
{"ticker":"CTIC","date":"2015-08-24","pret":-0.01227,"close":1.6}
{"ticker":"CTIC","date":"2015-08-25","pret":0.05407,"close":1.6}
{"ticker":"CTIC","date":"2015-08-26","pret":-0.01176,"close":1.51}
{"ticker":"CTIC","date":"2015-08-27","pret":-0.0423,"close":1.57}
{"ticker":"CTIC","date":"2015-08-28","pret":-0.01242,"close":1.6}
{"ticker":"CTIC","date":"2015-08-31","pret":0.00623,"close":1.58}
{"ticker":"CTIC","date":"2015-09-01","pret":-0.03155,"close":1.53}
{"ticker":"CTIC","date":"2015-09-02","pret":0,"close":1.58}
{"ticker":"CTIC","date":"2015-09-03","pret":0.00639,"close":1.55}
{"ticker":"CTIC","date":"2015-09-04","pret":-0.01282,"close":1.52}
{"ticker":"CTIC","date":"2015-09-08","pret":0.01282,"close":1.58}
{"ticker":"CTIC","date":"2015-09-09","pret":0.0375,"close":1.58}
{"ticker":"CTIC","date":"2015-09-10","pret":-0.01235,"close":1.61}
{"ticker":"CTIC","date":"2015-09-11","pret":0,"close":1.62}
{"ticker":"CTIC","date":"2015-09-14","pret":0,"close":1.6}
{"ticker":"CTIC","date":"2015-09-15","pret":-0.0125,"close":1.56}
{"ticker":"CTIC","date":"2015-09-16","pret":-0.01266,"close":1.55}
{"ticker":"CTIC","date":"2015-09-17","pret":-0.01282,"close":1.6}
{"ticker":"CTIC","date":"2015-09-18","pret":0.01282,"close":1.51}
{"ticker":"CTIC","date":"2015-09-21","pret":-0.02581,"close":1.48}
{"ticker":"CTIC","date":"2015-09-22","pret":-0.0537,"close":1.44}
{"ticker":"CTIC","date":"2015-09-23","pret":0.07312,"close":1.57}
{"ticker":"CTIC","date":"2015-09-24","pret":-0.02598,"close":1.62}
{"ticker":"CTIC","date":"2015-09-25","pret":0.07599,"close":1.55}
{"ticker":"CTIC","date":"2015-09-28","pret":-0.06291,"close":1.46}
{"ticker":"CTIC","date":"2015-09-29","pret":-0.03301,"close":1.39}
{"ticker":"CTIC","date":"2015-09-30","pret":-0.0411,"close":1.46}
{"ticker":"CTIC","date":"2015-10-01","pret":0.03437,"close":1.46}
{"ticker":"CTIC","date":"2015-10-02","pret":-0.01361,"close":1.51}
{"ticker":"CTIC","date":"2015-10-05","pret":0.04027,"close":1.59}
{"ticker":"CTIC","date":"2015-10-06","pret":0.03872,"close":1.56}
{"ticker":"CTIC","date":"2015-10-07","pret":-0.01274,"close":1.63}
{"ticker":"CTIC","date":"2015-10-08","pret":0.02532,"close":1.64}
{"ticker":"CTIC","date":"2015-10-09","pret":0.01858,"close":1.63}
{"ticker":"CTIC","date":"2015-10-12","pret":0.00612,"close":1.64}
{"ticker":"CTIC","date":"2015-10-13","pret":-0.01227,"close":1.64}
{"ticker":"CTIC","date":"2015-10-14","pret":0.01227,"close":1.62}
{"ticker":"CTIC","date":"2015-10-15","pret":-0.00612,"close":1.74}
{"ticker":"CTIC","date":"2015-10-16","pret":0.0653,"close":1.71}
{"ticker":"CTIC","date":"2015-10-19","pret":-0.02326,"close":1.66}
{"ticker":"CTIC","date":"2015-10-20","pret":-0.02381,"close":1.68}
{"ticker":"CTIC","date":"2015-10-21","pret":0.00601,"close":1.6}
{"ticker":"CTIC","date":"2015-10-22","pret":-0.0554,"close":1.66}
{"ticker":"CTIC","date":"2015-10-23","pret":0.03727,"close":1.68}
{"ticker":"CTIC","date":"2015-10-26","pret":0.01212,"close":1.68}
{"ticker":"CTIC","date":"2015-10-27","pret":-0.10135,"close":1.41}
{"ticker":"CTIC","date":"2015-10-28","pret":-0.0339,"close":1.43}
{"ticker":"CTIC","date":"2015-10-29","pret":-0.01389,"close":1.38}
{"ticker":"CTIC","date":"2015-10-30","pret":-0.00702,"close":1.33}
{"ticker":"CTIC","date":"2015-11-02","pret":-0.05055,"close":1.39}
{"ticker":"CTIC","date":"2015-11-03","pret":0.02198,"close":1.41}
{"ticker":"CTIC","date":"2015-11-04","pret":0.01439,"close":1.42}
{"ticker":"CTIC","date":"2015-11-05","pret":0,"close":1.37}
{"ticker":"CTIC","date":"2015-11-06","pret":-0.03637,"close":1.33}
{"ticker":"CTIC","date":"2015-11-09","pret":-0.02247,"close":1.3}
{"ticker":"CTIC","date":"2015-11-10","pret":-0.0076,"close":1.27}
{"ticker":"CTIC","date":"2015-11-11","pret":-0.03101,"close":1.25}
{"ticker":"CTIC","date":"2015-11-12","pret":-0.02391,"close":1.2}
{"ticker":"CTIC","date":"2015-11-13","pret":-0.0496,"close":1.19}
{"ticker":"CTIC","date":"2015-11-16","pret":-0.02575,"close":1.12}
{"ticker":"CTIC","date":"2015-11-17","pret":-0.01754,"close":1.1}
{"ticker":"CTIC","date":"2015-11-18","pret":-0.01786,"close":1.11}
{"ticker":"CTIC","date":"2015-11-19","pret":0.02667,"close":1.11}
{"ticker":"CTIC","date":"2015-11-20","pret":-0.00881,"close":1.1}
{"ticker":"CTIC","date":"2015-11-23","pret":0.0848,"close":1.2}
{"ticker":"CTIC","date":"2015-11-24","pret":-0.01639,"close":1.18}
{"ticker":"CTIC","date":"2015-11-25","pret":-0.03362,"close":1.24}
{"ticker":"CTIC","date":"2015-11-26"}
{"ticker":"CTIC","date":"2015-11-27","pret":0.04185,"close":1.2}
{"ticker":"CTIC","date":"2015-11-30","pret":0.00816,"close":1.23}
{"ticker":"CTIC","date":"2015-12-01","pret":0.0081,"close":1.21}
{"ticker":"CTIC","date":"2015-12-02","pret":-0.01626,"close":1.17}
{"ticker":"CTIC","date":"2015-12-03","pret":-0.01653,"close":1.17}
{"ticker":"CTIC","date":"2015-12-04","pret":-0.18232,"close":1.05}
{"ticker":"CTIC","date":"2015-12-07","pret":0.13103,"close":1.09}
{"ticker":"CTIC","date":"2015-12-08","pret":-0.07276,"close":1.06}
{"ticker":"CTIC","date":"2015-12-09","pret":-0.00948,"close":1.07}
{"ticker":"CTIC","date":"2015-12-10","pret":0.03739,"close":1.09}
{"ticker":"CTIC","date":"2015-12-11","pret":-0.00922,"close":1.1}
{"ticker":"CTIC","date":"2015-12-14","pret":0.0274,"close":1.1}
{"ticker":"CTIC","date":"2015-12-15","pret":-0.01818,"close":1.08}
{"ticker":"CTIC","date":"2015-12-16","pret":0,"close":1.17}
{"ticker":"CTIC","date":"2015-12-17"}
{"ticker":"CTIC","date":"2015-12-18","pret":0.07934,"close":1.19}
{"ticker":"CTIC","date":"2015-12-21","pret":0.03334,"close":1.24}
{"ticker":"CTIC","date":"2015-12-22","pret":0.02429,"close":1.26}
{"ticker":"CTIC","date":"2015-12-23","pret":0,"close":1.24}
{"ticker":"CTIC","date":"2015-12-24","pret":0,"close":1.29}
{"ticker":"CTIC","date":"2015-12-28","pret":0.02372,"close":1.29}
{"ticker":"CTIC","date":"2015-12-29","pret":0.00778,"close":1.27}
{"ticker":"CTIC","date":"2015-12-30","pret":-0.02353,"close":1.27}
{"ticker":"CTIC","date":"2015-12-31","pret":-0.00797,"close":1.23}
{"ticker":"CTIC","date":"2016-01-04","pret":-0.03252,"close":1.23}
{"ticker":"CTIC","date":"2016-01-05","pret":0.05624,"close":1.27}
{"ticker":"CTL","date":"2015-01-02","pret":-0.00626,"close":39.59}
{"ticker":"CTL","date":"2015-01-05","pret":-0.01086,"close":38.75}
{"ticker":"CTL","date":"2015-01-06","pret":-0.01715,"close":38.27}
{"ticker":"CTL","date":"2015-01-07","pret":-0.0044,"close":38.47}
{"ticker":"CTL","date":"2015-01-08","pret":0.00878,"close":38.86}
{"ticker":"CTL","date":"2015-01-09","pret":0.0018,"close":38.4}
{"ticker":"CTL","date":"2015-01-12","pret":-0.01213,"close":38.65}
{"ticker":"CTL","date":"2015-01-13","pret":0.01085,"close":38.6}
{"ticker":"CTL","date":"2015-01-14","pret":-0.01684,"close":38.31}
{"ticker":"CTL","date":"2015-01-15","pret":0.00755,"close":38.3}
{"ticker":"CTL","date":"2015-01-16","pret":-0.00572,"close":38.4}
{"ticker":"CTL","date":"2015-01-20","pret":0.00935,"close":38.74}
{"ticker":"CTL","date":"2015-01-21","pret":-0.00233,"close":38.63}
{"ticker":"CTL","date":"2015-01-22","pret":0.00284,"close":39.37}
{"ticker":"CTL","date":"2015-01-23","pret":0.01969,"close":39.24}
{"ticker":"CTL","date":"2015-01-26","pret":-0.00814,"close":39}
{"ticker":"CTL","date":"2015-01-27","pret":-0.01078,"close":38.79}
{"ticker":"CTL","date":"2015-01-28","pret":0.00925,"close":38.35}
{"ticker":"CTL","date":"2015-01-29","pret":-0.02197,"close":37.5}
{"ticker":"CTL","date":"2015-01-30","pret":-0.02541,"close":37.17}
{"ticker":"CTL","date":"2015-02-02","pret":0.00054,"close":38.22}
{"ticker":"CTL","date":"2015-02-03","pret":0.0254,"close":39.59}
{"ticker":"CTL","date":"2015-02-04","pret":0.02935,"close":39.41}
{"ticker":"CTL","date":"2015-02-05","pret":-0.0033,"close":38.43}
{"ticker":"CTL","date":"2015-02-06","pret":-0.0185,"close":38.56}
{"ticker":"CTL","date":"2015-02-09","pret":0.02357,"close":39.67}
{"ticker":"CTL","date":"2015-02-10","pret":0.0053,"close":40.18}
{"ticker":"CTL","date":"2015-02-11","pret":0.01401,"close":40.52}
{"ticker":"CTL","date":"2015-02-12","pret":-0.01754,"close":39.29}
{"ticker":"CTL","date":"2015-02-13","pret":-0.00838,"close":39.46}
{"ticker":"CTL","date":"2015-02-17","pret":0.00432,"close":39.23}
{"ticker":"CTL","date":"2015-02-18","pret":-0.0346,"close":37.51}
{"ticker":"CTL","date":"2015-02-19","pret":-0.01963,"close":37.59}
{"ticker":"CTL","date":"2015-02-20","pret":0.00214,"close":37.02}
{"ticker":"CTL","date":"2015-02-23","pret":-0.00805,"close":36.63}
{"ticker":"CTL","date":"2015-02-24","pret":-0.01494,"close":37.06}
{"ticker":"CTL","date":"2015-02-25","pret":0.01978,"close":37.3}
{"ticker":"CTL","date":"2015-02-26","pret":0.00295,"close":37.4}
{"ticker":"CTL","date":"2015-02-27","pret":0.00027,"close":37.86}
{"ticker":"CTL","date":"2015-03-02","pret":0.01749,"close":37.63}
{"ticker":"CTL","date":"2015-03-03","pret":-0.0111,"close":37.68}
{"ticker":"CTL","date":"2015-03-04","pret":-0.01607,"close":36.25}
{"ticker":"CTL","date":"2015-03-05","pret":-0.01825,"close":36.13}
{"ticker":"CTL","date":"2015-03-06","pret":-0.01301,"close":35.42}
{"ticker":"CTL","date":"2015-03-09","pret":-0.01261,"close":35.23}
{"ticker":"CTL","date":"2015-03-10","pret":-0.01021,"close":35.13}
{"ticker":"CTL","date":"2015-03-11","pret":-0.00028,"close":35.29}
{"ticker":"CTL","date":"2015-03-12","pret":0.00795,"close":35.21}
{"ticker":"CTL","date":"2015-03-13","pret":-0.00823,"close":34.42}
{"ticker":"CTL","date":"2015-03-16","pret":-0.01176,"close":34.5}
{"ticker":"CTL","date":"2015-03-17","pret":-0.00869,"close":35.13}
{"ticker":"CTL","date":"2015-03-18","pret":0.02074,"close":35.12}
{"ticker":"CTL","date":"2015-03-19","pret":-0.00028,"close":34.86}
{"ticker":"CTL","date":"2015-03-20","pret":-0.00715,"close":35.3}
{"ticker":"CTL","date":"2015-03-23","pret":0.01539,"close":35.32}
{"ticker":"CTL","date":"2015-03-24","pret":0.00141,"close":35.19}
{"ticker":"CTL","date":"2015-03-25","pret":-0.00396,"close":34.64}
{"ticker":"CTL","date":"2015-03-26","pret":-0.02034,"close":34.56}
{"ticker":"CTL","date":"2015-03-27","pret":0.00087,"close":34.1}
{"ticker":"CTL","date":"2015-03-30","pret":-0.00959,"close":34.06}
{"ticker":"CTL","date":"2015-03-31","pret":0.00321,"close":34.55}
{"ticker":"CTL","date":"2015-04-01","pret":0.00406,"close":35.5}
{"ticker":"CTL","date":"2015-04-02","pret":0.02969,"close":35.43}
{"ticker":"CTL","date":"2015-04-06","pret":-0.00621,"close":35.38}
{"ticker":"CTL","date":"2015-04-07","pret":0.00649,"close":35.41}
{"ticker":"CTL","date":"2015-04-08","pret":-0.00677,"close":35.5}
{"ticker":"CTL","date":"2015-04-09","pret":0.00536,"close":35.87}
{"ticker":"CTL","date":"2015-04-10","pret":0.0137,"close":35.82}
{"ticker":"CTL","date":"2015-04-13","pret":-0.00641,"close":35.58}
{"ticker":"CTL","date":"2015-04-14","pret":-0.00561,"close":35.68}
{"ticker":"CTL","date":"2015-04-15","pret":0.00365,"close":36.19}
{"ticker":"CTL","date":"2015-04-16","pret":0.01142,"close":35.28}
{"ticker":"CTL","date":"2015-04-17","pret":-0.02951,"close":34.68}
{"ticker":"CTL","date":"2015-04-20","pret":-0.00486,"close":35.22}
{"ticker":"CTL","date":"2015-04-21","pret":0.01282,"close":36.3}
{"ticker":"CTL","date":"2015-04-22","pret":0.02735,"close":36.27}
{"ticker":"CTL","date":"2015-04-23","pret":-0.00276,"close":36.66}
{"ticker":"CTL","date":"2015-04-24","pret":0.01262,"close":36.41}
{"ticker":"CTL","date":"2015-04-27","pret":-0.00355,"close":36.29}
{"ticker":"CTL","date":"2015-04-28","pret":-0.00824,"close":36.78}
{"ticker":"CTL","date":"2015-04-29","pret":0.00906,"close":36.31}
{"ticker":"CTL","date":"2015-04-30","pret":-0.0121,"close":35.96}
{"ticker":"CTL","date":"2015-05-01","pret":0.00055,"close":36.14}
{"ticker":"CTL","date":"2015-05-04","pret":-0.00028,"close":36.02}
{"ticker":"CTL","date":"2015-05-05","pret":-0.00332,"close":35.51}
{"ticker":"CTL","date":"2015-05-06","pret":-0.00976,"close":34.53}
{"ticker":"CTL","date":"2015-05-07","pret":-0.03218,"close":34.65}
{"ticker":"CTL","date":"2015-05-08","pret":0.0118,"close":34.95}
{"ticker":"CTL","date":"2015-05-11","pret":-0.002,"close":34.4}
{"ticker":"CTL","date":"2015-05-12","pret":-0.01676,"close":35}
{"ticker":"CTL","date":"2015-05-13","pret":0.01734,"close":34.35}
{"ticker":"CTL","date":"2015-05-14","pret":-0.01384,"close":34.34}
{"ticker":"CTL","date":"2015-05-15","pret":-0.00087,"close":34.5}
{"ticker":"CTL","date":"2015-05-18","pret":0.00348,"close":34.4}
{"ticker":"CTL","date":"2015-05-19","pret":-0.00406,"close":33.96}
{"ticker":"CTL","date":"2015-05-20","pret":-0.00935,"close":34.36}
{"ticker":"CTL","date":"2015-05-21","pret":0.0108,"close":34.25}
{"ticker":"CTL","date":"2015-05-22","pret":-0.00524,"close":33.95}
{"ticker":"CTL","date":"2015-05-26","pret":-0.00998,"close":33.6}
{"ticker":"CTL","date":"2015-05-27","pret":-0.00266,"close":33.94}
{"ticker":"CTL","date":"2015-05-28","pret":0.00089,"close":34.06}
{"ticker":"CTL","date":"2015-05-29","pret":-0.00831,"close":33.24}
{"ticker":"CTL","date":"2015-06-01","pret":-0.00988,"close":32.87}
{"ticker":"CTL","date":"2015-06-02","pret":-0.01241,"close":32.96}
{"ticker":"CTL","date":"2015-06-03","pret":0.00213,"close":32.99}
{"ticker":"CTL","date":"2015-06-04","pret":-0.00122,"close":32.83}
{"ticker":"CTL","date":"2015-06-05","pret":-0.00366,"close":32.18}
{"ticker":"CTL","date":"2015-06-08","pret":-0.01663,"close":32.22}
{"ticker":"CTL","date":"2015-06-09","pret":0.00248,"close":32.07}
{"ticker":"CTL","date":"2015-06-10","pret":-0.00653,"close":32.26}
{"ticker":"CTL","date":"2015-06-11","pret":0.00931,"close":32.73}
{"ticker":"CTL","date":"2015-06-12","pret":0.00892,"close":32.56}
{"ticker":"CTL","date":"2015-06-15","pret":-0.00645,"close":32.37}
{"ticker":"CTL","date":"2015-06-16","pret":-0.00649,"close":32.22}
{"ticker":"CTL","date":"2015-06-17","pret":0.0031,"close":32.21}
{"ticker":"CTL","date":"2015-06-18","pret":-0.0031,"close":32.36}
{"ticker":"CTL","date":"2015-06-19","pret":0.0031,"close":32.46}
{"ticker":"CTL","date":"2015-06-22","pret":0.00923,"close":32.65}
{"ticker":"CTL","date":"2015-06-23","pret":0.00428,"close":32.55}
{"ticker":"CTL","date":"2015-06-24","pret":-0.00673,"close":31.88}
{"ticker":"CTL","date":"2015-06-25","pret":-0.03246,"close":29.92}
{"ticker":"CTL","date":"2015-06-26","pret":-0.05109,"close":29.99}
{"ticker":"CTL","date":"2015-06-29","pret":0.00466,"close":29.53}
{"ticker":"CTL","date":"2015-06-30","pret":-0.00968,"close":29.38}
{"ticker":"CTL","date":"2015-07-01","pret":-0.01046,"close":29.57}
{"ticker":"CTL","date":"2015-07-02","pret":0.00305,"close":29.61}
{"ticker":"CTL","date":"2015-07-06","pret":-0.00508,"close":29.45}
{"ticker":"CTL","date":"2015-07-07","pret":0.00339,"close":29.88}
{"ticker":"CTL","date":"2015-07-08","pret":0.00507,"close":29.49}
{"ticker":"CTL","date":"2015-07-09","pret":0.00168,"close":29.49}
{"ticker":"CTL","date":"2015-07-10","pret":0.00302,"close":29.76}
{"ticker":"CTL","date":"2015-07-13","pret":0.00134,"close":30}
{"ticker":"CTL","date":"2015-07-14","pret":0.00234,"close":29.98}
{"ticker":"CTL","date":"2015-07-15","pret":-0.00268,"close":29.67}
{"ticker":"CTL","date":"2015-07-16","pret":-0.00168,"close":30.49}
{"ticker":"CTL","date":"2015-07-17","pret":0.02322,"close":30.94}
{"ticker":"CTL","date":"2015-07-20","pret":0.01432,"close":30.5}
{"ticker":"CTL","date":"2015-07-21","pret":-0.0186,"close":29.72}
{"ticker":"CTL","date":"2015-07-22","pret":-0.02231,"close":29.19}
{"ticker":"CTL","date":"2015-07-23","pret":-0.01664,"close":28.96}
{"ticker":"CTL","date":"2015-07-24","pret":-0.00549,"close":28.03}
{"ticker":"CTL","date":"2015-07-27","pret":-0.03824,"close":28.12}
{"ticker":"CTL","date":"2015-07-28","pret":0.01315,"close":28.22}
{"ticker":"CTL","date":"2015-07-29","pret":-0.00744,"close":28.16}
{"ticker":"CTL","date":"2015-07-30","pret":0,"close":28.16}
{"ticker":"CTL","date":"2015-07-31","pret":0.01061,"close":28.6}
{"ticker":"CTL","date":"2015-08-03","pret":0.0112,"close":28.9}
{"ticker":"CTL","date":"2015-08-04","pret":0.00486,"close":28.43}
{"ticker":"CTL","date":"2015-08-05","pret":-0.00765,"close":28.56}
{"ticker":"CTL","date":"2015-08-06","pret":-0.04059,"close":27.93}
{"ticker":"CTL","date":"2015-08-07","pret":0.01371,"close":27.65}
{"ticker":"CTL","date":"2015-08-10","pret":-0.00287,"close":28.76}
{"ticker":"CTL","date":"2015-08-11","pret":0.02835,"close":28.24}
{"ticker":"CTL","date":"2015-08-12","pret":-0.02226,"close":28.53}
{"ticker":"CTL","date":"2015-08-13","pret":0.01981,"close":27.97}
{"ticker":"CTL","date":"2015-08-14","pret":-0.01981,"close":28.27}
{"ticker":"CTL","date":"2015-08-17","pret":0.00392,"close":28.42}
{"ticker":"CTL","date":"2015-08-18","pret":0.00745,"close":28.12}
{"ticker":"CTL","date":"2015-08-19","pret":-0.01101,"close":28.37}
{"ticker":"CTL","date":"2015-08-20","pret":0.0057,"close":27.71}
{"ticker":"CTL","date":"2015-08-21","pret":-0.02045,"close":27.11}
{"ticker":"CTL","date":"2015-08-24","pret":-0.06863,"close":25.86}
{"ticker":"CTL","date":"2015-08-25","pret":0.03171,"close":25.17}
{"ticker":"CTL","date":"2015-08-26","pret":-0.03171,"close":26.37}
{"ticker":"CTL","date":"2015-08-27","pret":0.03472,"close":26.74}
{"ticker":"CTL","date":"2015-08-28","pret":0.00112,"close":27.04}
{"ticker":"CTL","date":"2015-08-31","pret":0.01043,"close":27.04}
{"ticker":"CTL","date":"2015-09-01","pret":-0.01494,"close":25.9}
{"ticker":"CTL","date":"2015-09-02","pret":-0.00755,"close":27}
{"ticker":"CTL","date":"2015-09-03","pret":0,"close":26.77}
{"ticker":"CTL","date":"2015-09-04","pret":0,"close":26.18}
{"ticker":"CTL","date":"2015-09-08","pret":0.0083,"close":26.96}
{"ticker":"CTL","date":"2015-09-09","pret":0.02378,"close":26.97}
{"ticker":"CTL","date":"2015-09-10","pret":-0.00885,"close":26.78}
{"ticker":"CTL","date":"2015-09-11","pret":-0.01042,"close":26.28}
{"ticker":"CTL","date":"2015-09-14","pret":-0.01698,"close":26.07}
{"ticker":"CTL","date":"2015-09-15","pret":0.00076,"close":26.47}
{"ticker":"CTL","date":"2015-09-16","pret":0.00833,"close":26.13}
{"ticker":"CTL","date":"2015-09-17","pret":-0.01827,"close":26.04}
{"ticker":"CTL","date":"2015-09-18","pret":-0.01043,"close":25.63}
{"ticker":"CTL","date":"2015-09-21","pret":-0.00155,"close":25.88}
{"ticker":"CTL","date":"2015-09-22","pret":-0.00195,"close":25.38}
{"ticker":"CTL","date":"2015-09-23","pret":-0.00939,"close":25.15}
{"ticker":"CTL","date":"2015-09-24","pret":-0.01705,"close":25.02}
{"ticker":"CTL","date":"2015-09-25","pret":0.01074,"close":25.36}
{"ticker":"CTL","date":"2015-09-28","pret":-0.00277,"close":24.61}
{"ticker":"CTL","date":"2015-09-29","pret":-0.02004,"close":24.69}
{"ticker":"CTL","date":"2015-09-30","pret":0.00847,"close":25.12}
{"ticker":"CTL","date":"2015-10-01","pret":0.0084,"close":24.6}
{"ticker":"CTL","date":"2015-10-02","pret":-0.03113,"close":24.65}
{"ticker":"CTL","date":"2015-10-05","pret":0.01912,"close":25.64}
{"ticker":"CTL","date":"2015-10-06","pret":0.03172,"close":25.62}
{"ticker":"CTL","date":"2015-10-07","pret":0.0101,"close":26.06}
{"ticker":"CTL","date":"2015-10-08","pret":0.00463,"close":26.51}
{"ticker":"CTL","date":"2015-10-09","pret":0.01867,"close":25.72}
{"ticker":"CTL","date":"2015-10-12","pret":-0.02872,"close":25.86}
{"ticker":"CTL","date":"2015-10-13","pret":0.00155,"close":25.78}
{"ticker":"CTL","date":"2015-10-14","pret":0.00271,"close":26.18}
{"ticker":"CTL","date":"2015-10-15","pret":0.01764,"close":26.98}
{"ticker":"CTL","date":"2015-10-16","pret":0.03032,"close":26.81}
{"ticker":"CTL","date":"2015-10-19","pret":-0.01448,"close":26.92}
{"ticker":"CTL","date":"2015-10-20","pret":0.00671,"close":27.25}
{"ticker":"CTL","date":"2015-10-21","pret":0.01987,"close":27.2}
{"ticker":"CTL","date":"2015-10-22","pret":-0.00109,"close":27.91}
{"ticker":"CTL","date":"2015-10-23","pret":0.02378,"close":28.02}
{"ticker":"CTL","date":"2015-10-26","pret":-0.00143,"close":28.32}
{"ticker":"CTL","date":"2015-10-27","pret":0.00534,"close":27.64}
{"ticker":"CTL","date":"2015-10-28","pret":-0.01429,"close":28.12}
{"ticker":"CTL","date":"2015-10-29","pret":0.0086,"close":28.08}
{"ticker":"CTL","date":"2015-10-30","pret":0.00392,"close":28.21}
{"ticker":"CTL","date":"2015-11-02","pret":0.00602,"close":28.41}
{"ticker":"CTL","date":"2015-11-03","pret":-0.00389,"close":28.49}
{"ticker":"CTL","date":"2015-11-04","pret":0.01163,"close":28.02}
{"ticker":"CTL","date":"2015-11-05","pret":-0.00986,"close":28.71}
{"ticker":"CTL","date":"2015-11-06","pret":0.01824,"close":28.57}
{"ticker":"CTL","date":"2015-11-09","pret":-0.00943,"close":28.81}
{"ticker":"CTL","date":"2015-11-10","pret":0.0063,"close":28.6}
{"ticker":"CTL","date":"2015-11-11","pret":0,"close":28.43}
{"ticker":"CTL","date":"2015-11-12","pret":-0.01404,"close":28}
{"ticker":"CTL","date":"2015-11-13","pret":-0.00995,"close":27.7}
{"ticker":"CTL","date":"2015-11-16","pret":-0.00897,"close":28.48}
{"ticker":"CTL","date":"2015-11-17","pret":0.02491,"close":28.13}
{"ticker":"CTL","date":"2015-11-18","pret":-0.00706,"close":28.49}
{"ticker":"CTL","date":"2015-11-19","pret":0.00916,"close":28.47}
{"ticker":"CTL","date":"2015-11-20","pret":-0.01448,"close":27.23}
{"ticker":"CTL","date":"2015-11-23","pret":-0.03218,"close":27.31}
{"ticker":"CTL","date":"2015-11-24","pret":-0.00368,"close":27.23}
{"ticker":"CTL","date":"2015-11-25","pret":0.00258,"close":26.98}
{"ticker":"CTL","date":"2015-11-26"}
{"ticker":"CTL","date":"2015-11-27","pret":-0.00442,"close":27.06}
{"ticker":"CTL","date":"2015-11-30","pret":0,"close":26.93}
{"ticker":"CTL","date":"2015-12-01","pret":-0.00259,"close":27.03}
{"ticker":"CTL","date":"2015-12-02","pret":0.00407,"close":26.47}
{"ticker":"CTL","date":"2015-12-03","pret":-0.019,"close":26.46}
{"ticker":"CTL","date":"2015-12-04","pret":-0.00377,"close":26.71}
{"ticker":"CTL","date":"2015-12-07","pret":0.0079,"close":27.13}
{"ticker":"CTL","date":"2015-12-08","pret":0.0056,"close":26.54}
{"ticker":"CTL","date":"2015-12-09","pret":-0.0135,"close":26.38}
{"ticker":"CTL","date":"2015-12-10","pret":-0.00378,"close":25.99}
{"ticker":"CTL","date":"2015-12-11","pret":-0.02727,"close":24.91}
{"ticker":"CTL","date":"2015-12-14","pret":-0.03004,"close":24.38}
{"ticker":"CTL","date":"2015-12-15","pret":-0.01659,"close":25.34}
{"ticker":"CTL","date":"2015-12-16","pret":0.03999,"close":26.12}
{"ticker":"CTL","date":"2015-12-17"}
{"ticker":"CTL","date":"2015-12-18","pret":-0.00866,"close":25.11}
{"ticker":"CTL","date":"2015-12-21","pret":0,"close":25.16}
{"ticker":"CTL","date":"2015-12-22","pret":-0.00356,"close":25.18}
{"ticker":"CTL","date":"2015-12-23","pret":0.00475,"close":26.02}
{"ticker":"CTL","date":"2015-12-24","pret":0.02612,"close":25.87}
{"ticker":"CTL","date":"2015-12-28","pret":-0.00967,"close":25.84}
{"ticker":"CTL","date":"2015-12-29","pret":0.01005,"close":25.88}
{"ticker":"CTL","date":"2015-12-30","pret":-0.00734,"close":25.38}
{"ticker":"CTL","date":"2015-12-31","pret":-0.01996,"close":25.16}
{"ticker":"CTL","date":"2016-01-04","pret":-0.01795,"close":25.11}
{"ticker":"CTL","date":"2016-01-05","pret":0.01041,"close":24.99}
{"ticker":"CTLT","date":"2015-01-02","pret":-0.00036,"close":27.51}
{"ticker":"CTLT","date":"2015-01-05","pret":-0.022,"close":28.08}
{"ticker":"CTLT","date":"2015-01-06","pret":0.02342,"close":26.55}
{"ticker":"CTLT","date":"2015-01-07","pret":-0.04927,"close":27.81}
{"ticker":"CTLT","date":"2015-01-08","pret":0.04713,"close":27.99}
{"ticker":"CTLT","date":"2015-01-09","pret":0,"close":27.57}
{"ticker":"CTLT","date":"2015-01-12","pret":-0.01329,"close":27.67}
{"ticker":"CTLT","date":"2015-01-13","pret":0.009,"close":28.13}
{"ticker":"CTLT","date":"2015-01-14","pret":-0.00108,"close":27.97}
{"ticker":"CTLT","date":"2015-01-15","pret":0.00251,"close":27.4}
{"ticker":"CTLT","date":"2015-01-16","pret":-0.02684,"close":28.07}
{"ticker":"CTLT","date":"2015-01-20","pret":0.02863,"close":27.99}
{"ticker":"CTLT","date":"2015-01-21","pret":-0.00179,"close":27.53}
{"ticker":"CTLT","date":"2015-01-22","pret":-0.00899,"close":27.91}
{"ticker":"CTLT","date":"2015-01-23","pret":0.0054,"close":27.2}
{"ticker":"CTLT","date":"2015-01-26","pret":-0.02731,"close":28.33}
{"ticker":"CTLT","date":"2015-01-27","pret":0.03803,"close":28.2}
{"ticker":"CTLT","date":"2015-01-28","pret":0.00319,"close":27.74}
{"ticker":"CTLT","date":"2015-01-29","pret":-0.01355,"close":27.72}
{"ticker":"CTLT","date":"2015-01-30","pret":-0.01047,"close":27.62}
{"ticker":"CTLT","date":"2015-02-02","pret":0.00217,"close":27.64}
{"ticker":"CTLT","date":"2015-02-03","pret":0.00361,"close":27.78}
{"ticker":"CTLT","date":"2015-02-04","pret":-0.00506,"close":27.55}
{"ticker":"CTLT","date":"2015-02-05","pret":0.00362,"close":27.49}
{"ticker":"CTLT","date":"2015-02-06","pret":-0.00871,"close":27.44}
{"ticker":"CTLT","date":"2015-02-09","pret":0,"close":27.55}
{"ticker":"CTLT","date":"2015-02-10","pret":0.01267,"close":27.88}
{"ticker":"CTLT","date":"2015-02-11","pret":0.00036,"close":29.32}
{"ticker":"CTLT","date":"2015-02-12","pret":0.05664,"close":28.58}
{"ticker":"CTLT","date":"2015-02-13","pret":-0.03177,"close":27.52}
{"ticker":"CTLT","date":"2015-02-17","pret":-0.03572,"close":27.34}
{"ticker":"CTLT","date":"2015-02-18","pret":-0.00291,"close":27.74}
{"ticker":"CTLT","date":"2015-02-19","pret":0.01124,"close":29.01}
{"ticker":"CTLT","date":"2015-02-20","pret":0.03578,"close":28.15}
{"ticker":"CTLT","date":"2015-02-23","pret":-0.02039,"close":28.19}
{"ticker":"CTLT","date":"2015-02-24","pret":0.00354,"close":28.35}
{"ticker":"CTLT","date":"2015-02-25","pret":0.00529,"close":28.87}
{"ticker":"CTLT","date":"2015-02-26","pret":0.01502,"close":29.6}
{"ticker":"CTLT","date":"2015-02-27","pret":0.02567,"close":27.97}
{"ticker":"CTLT","date":"2015-03-02","pret":-0.07325,"close":28.46}
{"ticker":"CTLT","date":"2015-03-03","pret":0.02974,"close":29.99}
{"ticker":"CTLT","date":"2015-03-04","pret":0.04081,"close":29.77}
{"ticker":"CTLT","date":"2015-03-05","pret":0.00608,"close":29.75}
{"ticker":"CTLT","date":"2015-03-06","pret":0.00202,"close":29.76}
{"ticker":"CTLT","date":"2015-03-09","pret":0.00168,"close":29.82}
{"ticker":"CTLT","date":"2015-03-10","pret":-0.00572,"close":29.8}
{"ticker":"CTLT","date":"2015-03-11","pret":0.00639,"close":30.23}
{"ticker":"CTLT","date":"2015-03-12","pret":0.01926,"close":30.02}
{"ticker":"CTLT","date":"2015-03-13","pret":-0.01125,"close":30.35}
{"ticker":"CTLT","date":"2015-03-16","pret":0.02821,"close":30.89}
{"ticker":"CTLT","date":"2015-03-17","pret":-0.00682,"close":31.08}
{"ticker":"CTLT","date":"2015-03-18","pret":0.01069,"close":31.3}
{"ticker":"CTLT","date":"2015-03-19","pret":0.00866,"close":31.5}
{"ticker":"CTLT","date":"2015-03-20","pret":0.00573,"close":31.11}
{"ticker":"CTLT","date":"2015-03-23","pret":-0.01536,"close":30.85}
{"ticker":"CTLT","date":"2015-03-24","pret":-0.00777,"close":30.65}
{"ticker":"CTLT","date":"2015-03-25","pret":-0.00228,"close":30.44}
{"ticker":"CTLT","date":"2015-03-26","pret":-0.01477,"close":30.1}
{"ticker":"CTLT","date":"2015-03-27","pret":-0.00364,"close":30.1}
{"ticker":"CTLT","date":"2015-03-30","pret":0.00562,"close":31.17}
{"ticker":"CTLT","date":"2015-03-31","pret":0.02605,"close":31.15}
{"ticker":"CTLT","date":"2015-04-01","pret":-0.0029,"close":30.86}
{"ticker":"CTLT","date":"2015-04-02","pret":-0.0042,"close":30.63}
{"ticker":"CTLT","date":"2015-04-06","pret":-0.01336,"close":30.54}
{"ticker":"CTLT","date":"2015-04-07","pret":0.00066,"close":30.46}
{"ticker":"CTLT","date":"2015-04-08","pret":0.00098,"close":30.8}
{"ticker":"CTLT","date":"2015-04-09","pret":0.01269,"close":30.98}
{"ticker":"CTLT","date":"2015-04-10","pret":0.00516,"close":30.73}
{"ticker":"CTLT","date":"2015-04-13","pret":-0.01491,"close":30.53}
{"ticker":"CTLT","date":"2015-04-14","pret":-0.0036,"close":30.72}
{"ticker":"CTLT","date":"2015-04-15","pret":0.01205,"close":31.01}
{"ticker":"CTLT","date":"2015-04-16","pret":-0.00097,"close":31.09}
{"ticker":"CTLT","date":"2015-04-17","pret":0.00453,"close":30.57}
{"ticker":"CTLT","date":"2015-04-20","pret":-0.01299,"close":30.99}
{"ticker":"CTLT","date":"2015-04-21","pret":0.02006,"close":31.02}
{"ticker":"CTLT","date":"2015-04-22","pret":-0.00546,"close":31.06}
{"ticker":"CTLT","date":"2015-04-23","pret":-0.00161,"close":31.05}
{"ticker":"CTLT","date":"2015-04-24","pret":0.00322,"close":31}
{"ticker":"CTLT","date":"2015-04-27","pret":-0.00451,"close":29.99}
{"ticker":"CTLT","date":"2015-04-28","pret":-0.02984,"close":29.77}
{"ticker":"CTLT","date":"2015-04-29","pret":-0.01071,"close":29.71}
{"ticker":"CTLT","date":"2015-04-30","pret":-0.00034,"close":28.77}
{"ticker":"CTLT","date":"2015-05-01","pret":-0.0266,"close":29.21}
{"ticker":"CTLT","date":"2015-05-04","pret":0.00792,"close":29.39}
{"ticker":"CTLT","date":"2015-05-05","pret":0.00376,"close":29.18}
{"ticker":"CTLT","date":"2015-05-06","pret":-0.01967,"close":28.8}
{"ticker":"CTLT","date":"2015-05-07","pret":0.00104,"close":28.17}
{"ticker":"CTLT","date":"2015-05-08","pret":-0.00874,"close":28.32}
{"ticker":"CTLT","date":"2015-05-11","pret":-0.00493,"close":28.31}
{"ticker":"CTLT","date":"2015-05-12","pret":-0.00318,"close":28.2}
{"ticker":"CTLT","date":"2015-05-13","pret":0.00212,"close":28.56}
{"ticker":"CTLT","date":"2015-05-14","pret":0.01403,"close":29.32}
{"ticker":"CTLT","date":"2015-05-15","pret":0.02239,"close":30.43}
{"ticker":"CTLT","date":"2015-05-18","pret":0.03118,"close":31}
{"ticker":"CTLT","date":"2015-05-19","pret":0.01832,"close":31.02}
{"ticker":"CTLT","date":"2015-05-20","pret":0.00485,"close":31.18}
{"ticker":"CTLT","date":"2015-05-21","pret":0.00835,"close":31.23}
{"ticker":"CTLT","date":"2015-05-22","pret":-0.0032,"close":31.44}
{"ticker":"CTLT","date":"2015-05-26","pret":0,"close":31.12}
{"ticker":"CTLT","date":"2015-05-27","pret":-0.00289,"close":31.3}
{"ticker":"CTLT","date":"2015-05-28","pret":0.00642,"close":31.9}
{"ticker":"CTLT","date":"2015-05-29","pret":0.01932,"close":31.96}
{"ticker":"CTLT","date":"2015-06-01","pret":-0.01009,"close":30.71}
{"ticker":"CTLT","date":"2015-06-02","pret":-0.03613,"close":29.35}
{"ticker":"CTLT","date":"2015-06-03","pret":-0.05538,"close":29.09}
{"ticker":"CTLT","date":"2015-06-04","pret":0.00692,"close":29.08}
{"ticker":"CTLT","date":"2015-06-05","pret":0.00172,"close":29.61}
{"ticker":"CTLT","date":"2015-06-08","pret":0.02044,"close":29.08}
{"ticker":"CTLT","date":"2015-06-09","pret":-0.02079,"close":28.94}
{"ticker":"CTLT","date":"2015-06-10","pret":-0.00449,"close":29.54}
{"ticker":"CTLT","date":"2015-06-11","pret":0.02224,"close":29.75}
{"ticker":"CTLT","date":"2015-06-12","pret":0.00203,"close":30.06}
{"ticker":"CTLT","date":"2015-06-15","pret":0.00974,"close":30.02}
{"ticker":"CTLT","date":"2015-06-16","pret":0,"close":30.41}
{"ticker":"CTLT","date":"2015-06-17","pret":0.01724,"close":30.57}
{"ticker":"CTLT","date":"2015-06-18","pret":0.00492,"close":30.69}
{"ticker":"CTLT","date":"2015-06-19","pret":-0.00131,"close":30.5}
{"ticker":"CTLT","date":"2015-06-22","pret":0.00718,"close":30.79}
{"ticker":"CTLT","date":"2015-06-23","pret":0.00325,"close":30.76}
{"ticker":"CTLT","date":"2015-06-24","pret":-0.00879,"close":29.98}
{"ticker":"CTLT","date":"2015-06-25","pret":-0.01914,"close":29.91}
{"ticker":"CTLT","date":"2015-06-26","pret":-0.00067,"close":29.77}
{"ticker":"CTLT","date":"2015-06-29","pret":-0.00871,"close":29.44}
{"ticker":"CTLT","date":"2015-06-30","pret":0.00034,"close":29.33}
{"ticker":"CTLT","date":"2015-07-01","pret":-0.00371,"close":29.72}
{"ticker":"CTLT","date":"2015-07-02","pret":0.00673,"close":29.62}
{"ticker":"CTLT","date":"2015-07-06","pret":-0.01282,"close":29.2}
{"ticker":"CTLT","date":"2015-07-07","pret":-0.00579,"close":29.55}
{"ticker":"CTLT","date":"2015-07-08","pret":0.00239,"close":28.68}
{"ticker":"CTLT","date":"2015-07-09","pret":-0.01131,"close":28.96}
{"ticker":"CTLT","date":"2015-07-10","pret":0.00481,"close":28.96}
{"ticker":"CTLT","date":"2015-07-13","pret":0.00171,"close":29.15}
{"ticker":"CTLT","date":"2015-07-14","pret":-0.00068,"close":29.9}
{"ticker":"CTLT","date":"2015-07-15","pret":0.0267,"close":29.86}
{"ticker":"CTLT","date":"2015-07-16","pret":-0.002,"close":29.88}
{"ticker":"CTLT","date":"2015-07-17","pret":-0.00033,"close":29.81}
{"ticker":"CTLT","date":"2015-07-20","pret":-0.00436,"close":29.41}
{"ticker":"CTLT","date":"2015-07-21","pret":-0.01284,"close":29.45}
{"ticker":"CTLT","date":"2015-07-22","pret":-0.00341,"close":29.93}
{"ticker":"CTLT","date":"2015-07-23","pret":0.01994,"close":30.4}
{"ticker":"CTLT","date":"2015-07-24","pret":0.01329,"close":30.09}
{"ticker":"CTLT","date":"2015-07-27","pret":0.02059,"close":31.61}
{"ticker":"CTLT","date":"2015-07-28","pret":0.02523,"close":33.01}
{"ticker":"CTLT","date":"2015-07-29","pret":0.04109,"close":33.69}
{"ticker":"CTLT","date":"2015-07-30","pret":0.01948,"close":33.25}
{"ticker":"CTLT","date":"2015-07-31","pret":-0.00805,"close":34.08}
{"ticker":"CTLT","date":"2015-08-03","pret":0.01956,"close":33.91}
{"ticker":"CTLT","date":"2015-08-04","pret":-0.00441,"close":33.86}
{"ticker":"CTLT","date":"2015-08-05","pret":0.00412,"close":34.21}
{"ticker":"CTLT","date":"2015-08-06","pret":0.00468,"close":33.78}
{"ticker":"CTLT","date":"2015-08-07","pret":-0.02066,"close":33.82}
{"ticker":"CTLT","date":"2015-08-10","pret":0.01392,"close":33.61}
{"ticker":"CTLT","date":"2015-08-11","pret":-0.0175,"close":33.19}
{"ticker":"CTLT","date":"2015-08-12","pret":-0.01417,"close":32.97}
{"ticker":"CTLT","date":"2015-08-13","pret":0.00394,"close":32.66}
{"ticker":"CTLT","date":"2015-08-14","pret":-0.01677,"close":33.13}
{"ticker":"CTLT","date":"2015-08-17","pret":0.01435,"close":34.17}
{"ticker":"CTLT","date":"2015-08-18","pret":0.03251,"close":34.01}
{"ticker":"CTLT","date":"2015-08-19","pret":-0.00707,"close":34.04}
{"ticker":"CTLT","date":"2015-08-20","pret":-0.00415,"close":32.7}
{"ticker":"CTLT","date":"2015-08-21","pret":-0.04708,"close":31.82}
{"ticker":"CTLT","date":"2015-08-24","pret":-0.06224,"close":30.8}
{"ticker":"CTLT","date":"2015-08-25","pret":0.04562,"close":30.79}
{"ticker":"CTLT","date":"2015-08-26","pret":-0.00475,"close":31.57}
{"ticker":"CTLT","date":"2015-08-27","pret":0.00728,"close":31.96}
{"ticker":"CTLT","date":"2015-08-28","pret":0.00785,"close":32.16}
{"ticker":"CTLT","date":"2015-08-31","pret":0.00655,"close":31.79}
{"ticker":"CTLT","date":"2015-09-01","pret":-0.02742,"close":31.01}
{"ticker":"CTLT","date":"2015-09-02","pret":0.00255,"close":31.54}
{"ticker":"CTLT","date":"2015-09-03","pret":-0.01412,"close":28.51}
{"ticker":"CTLT","date":"2015-09-04","pret":-0.09881,"close":28.03}
{"ticker":"CTLT","date":"2015-09-08","pret":0.01558,"close":29.31}
{"ticker":"CTLT","date":"2015-09-09","pret":0.03927,"close":28.7}
{"ticker":"CTLT","date":"2015-09-10","pret":-0.05557,"close":28.18}
{"ticker":"CTLT","date":"2015-09-11","pret":-0.01077,"close":28.33}
{"ticker":"CTLT","date":"2015-09-14","pret":0.02636,"close":28.05}
{"ticker":"CTLT","date":"2015-09-15","pret":-0.0106,"close":28.28}
{"ticker":"CTLT","date":"2015-09-16","pret":0.00532,"close":28.53}
{"ticker":"CTLT","date":"2015-09-17","pret":0.00141,"close":28.63}
{"ticker":"CTLT","date":"2015-09-18","pret":0.00247,"close":28.28}
{"ticker":"CTLT","date":"2015-09-21","pret":-0.00106,"close":27.4}
{"ticker":"CTLT","date":"2015-09-22","pret":-0.04396,"close":27.39}
{"ticker":"CTLT","date":"2015-09-23","pret":0.0077,"close":27.12}
{"ticker":"CTLT","date":"2015-09-24","pret":-0.0114,"close":26.91}
{"ticker":"CTLT","date":"2015-09-25","pret":0.00773,"close":25.88}
{"ticker":"CTLT","date":"2015-09-28","pret":-0.05156,"close":24.92}
{"ticker":"CTLT","date":"2015-09-29","pret":-0.03939,"close":24.38}
{"ticker":"CTLT","date":"2015-09-30","pret":-0.0008,"close":24.3}
{"ticker":"CTLT","date":"2015-10-01","pret":-0.02236,"close":24.61}
{"ticker":"CTLT","date":"2015-10-02","pret":0.00737,"close":25.29}
{"ticker":"CTLT","date":"2015-10-05","pret":0.03843,"close":25.05}
{"ticker":"CTLT","date":"2015-10-06","pret":-0.01943,"close":23.98}
{"ticker":"CTLT","date":"2015-10-07","pret":-0.03256,"close":24.32}
{"ticker":"CTLT","date":"2015-10-08","pret":0.00207,"close":24.24}
{"ticker":"CTLT","date":"2015-10-09","pret":0.0074,"close":24.54}
{"ticker":"CTLT","date":"2015-10-12","pret":0.00491,"close":24.54}
{"ticker":"CTLT","date":"2015-10-13","pret":-0.00409,"close":24.09}
{"ticker":"CTLT","date":"2015-10-14","pret":-0.00781,"close":24.99}
{"ticker":"CTLT","date":"2015-10-15","pret":0.02968,"close":26.34}
{"ticker":"CTLT","date":"2015-10-16","pret":0.05874,"close":26.7}
{"ticker":"CTLT","date":"2015-10-19","pret":0.00377,"close":26.74}
{"ticker":"CTLT","date":"2015-10-20","pret":0.00712,"close":25.85}
{"ticker":"CTLT","date":"2015-10-21","pret":-0.02497,"close":25.53}
{"ticker":"CTLT","date":"2015-10-22","pret":-0.01895,"close":25.36}
{"ticker":"CTLT","date":"2015-10-23","pret":0.00468,"close":26.14}
{"ticker":"CTLT","date":"2015-10-26","pret":0.01044,"close":25.87}
{"ticker":"CTLT","date":"2015-10-27","pret":-0.00192,"close":25.82}
{"ticker":"CTLT","date":"2015-10-28","pret":-0.00657,"close":27.31}
{"ticker":"CTLT","date":"2015-10-29","pret":0.05104,"close":26.63}
{"ticker":"CTLT","date":"2015-10-30","pret":-0.01935,"close":26.58}
{"ticker":"CTLT","date":"2015-11-02","pret":0.00113,"close":27.52}
{"ticker":"CTLT","date":"2015-11-03","pret":0.02703,"close":27.35}
{"ticker":"CTLT","date":"2015-11-04","pret":0.00619,"close":28.11}
{"ticker":"CTLT","date":"2015-11-05","pret":0.02049,"close":27.84}
{"ticker":"CTLT","date":"2015-11-06","pret":-0.01686,"close":28.37}
{"ticker":"CTLT","date":"2015-11-09","pret":0.02289,"close":28.25}
{"ticker":"CTLT","date":"2015-11-10","pret":-0.00496,"close":28.22}
{"ticker":"CTLT","date":"2015-11-11","pret":0.00602,"close":27.89}
{"ticker":"CTLT","date":"2015-11-12","pret":-0.02323,"close":27.27}
{"ticker":"CTLT","date":"2015-11-13","pret":-0.02119,"close":27.58}
{"ticker":"CTLT","date":"2015-11-16","pret":0.01612,"close":26.7}
{"ticker":"CTLT","date":"2015-11-17","pret":-0.03363,"close":26.91}
{"ticker":"CTLT","date":"2015-11-18","pret":0.01492,"close":27.76}
{"ticker":"CTLT","date":"2015-11-19","pret":0.02811,"close":27.26}
{"ticker":"CTLT","date":"2015-11-20","pret":-0.01195,"close":27.4}
{"ticker":"CTLT","date":"2015-11-23","pret":-0.00511,"close":27.56}
{"ticker":"CTLT","date":"2015-11-24","pret":0.00073,"close":28.15}
{"ticker":"CTLT","date":"2015-11-25","pret":0.02814,"close":28.4}
{"ticker":"CTLT","date":"2015-11-26"}
{"ticker":"CTLT","date":"2015-11-27","pret":0.00956,"close":28.53}
{"ticker":"CTLT","date":"2015-11-30","pret":0.00527,"close":27.85}
{"ticker":"CTLT","date":"2015-12-01","pret":-0.01697,"close":28.16}
{"ticker":"CTLT","date":"2015-12-02","pret":0.00604,"close":27.58}
{"ticker":"CTLT","date":"2015-12-03","pret":-0.0186,"close":26.79}
{"ticker":"CTLT","date":"2015-12-04","pret":-0.02819,"close":27.65}
{"ticker":"CTLT","date":"2015-12-07","pret":0.02638,"close":27.02}
{"ticker":"CTLT","date":"2015-12-08","pret":-0.03309,"close":27.05}
{"ticker":"CTLT","date":"2015-12-09","pret":-0.06726,"close":25.61}
{"ticker":"CTLT","date":"2015-12-10","pret":0.02722,"close":26.29}
{"ticker":"CTLT","date":"2015-12-11","pret":-0.01174,"close":25.97}
{"ticker":"CTLT","date":"2015-12-14","pret":0.02142,"close":25.82}
{"ticker":"CTLT","date":"2015-12-15","pret":0.00385,"close":26.3}
{"ticker":"CTLT","date":"2015-12-16","pret":0.0254,"close":26.54}
{"ticker":"CTLT","date":"2015-12-17"}
{"ticker":"CTLT","date":"2015-12-18","pret":-0.02195,"close":25.17}
{"ticker":"CTLT","date":"2015-12-21","pret":-0.03424,"close":25.19}
{"ticker":"CTLT","date":"2015-12-22","pret":-0.03177,"close":25.01}
{"ticker":"CTLT","date":"2015-12-23","pret":0.02502,"close":25.04}
{"ticker":"CTLT","date":"2015-12-24","pret":-0.00359,"close":24.95}
{"ticker":"CTLT","date":"2015-12-28","pret":-0.00361,"close":25.06}
{"ticker":"CTLT","date":"2015-12-29","pret":0.01078,"close":25.35}
{"ticker":"CTLT","date":"2015-12-30","pret":0.00712,"close":25.3}
{"ticker":"CTLT","date":"2015-12-31","pret":-0.00832,"close":25.03}
{"ticker":"CTLT","date":"2016-01-04","pret":-0.02415,"close":24.39}
{"ticker":"CTLT","date":"2016-01-05","pret":-0.00204,"close":25.21}
{"ticker":"CTO","date":"2015-01-02","pret":0.00196,"close":55.9}
{"ticker":"CTO","date":"2015-01-05","pret":-0.00465,"close":56}
{"ticker":"CTO","date":"2015-01-06","pret":0.01441,"close":55.63}
{"ticker":"CTO","date":"2015-01-07","pret":-0.01675,"close":55.68}
{"ticker":"CTO","date":"2015-01-08","pret":0.00072,"close":56.61}
{"ticker":"CTO","date":"2015-01-09","pret":0.01532,"close":55.5}
{"ticker":"CTO","date":"2015-01-12","pret":-0.02,"close":54.8}
{"ticker":"CTO","date":"2015-01-13","pret":-0.01015,"close":54.64}
{"ticker":"CTO","date":"2015-01-14","pret":-0.00878,"close":54.35}
{"ticker":"CTO","date":"2015-01-15","pret":-0.0072,"close":53.69}
{"ticker":"CTO","date":"2015-01-16","pret":-0.00762,"close":54.39}
{"ticker":"CTO","date":"2015-01-20","pret":0.01775,"close":54.29}
{"ticker":"CTO","date":"2015-01-21","pret":-0.01013,"close":54.02}
{"ticker":"CTO","date":"2015-01-22","pret":0.0072,"close":56.05}
{"ticker":"CTO","date":"2015-01-23","pret":0.02398,"close":55.49}
{"ticker":"CTO","date":"2015-01-26","pret":-0.0027,"close":55.19}
{"ticker":"CTO","date":"2015-01-27","pret":-0.01798,"close":54.96}
{"ticker":"CTO","date":"2015-01-28","pret":0.0113,"close":55.19}
{"ticker":"CTO","date":"2015-01-29","pret":0.00542,"close":55.9}
{"ticker":"CTO","date":"2015-01-30","pret":-0.00524,"close":54.55}
{"ticker":"CTO","date":"2015-02-02","pret":0.01188,"close":54.85}
{"ticker":"CTO","date":"2015-02-03","pret":-0.01515,"close":57}
{"ticker":"CTO","date":"2015-02-04","pret":0.04391,"close":57.55}
{"ticker":"CTO","date":"2015-02-05","pret":0,"close":57.69}
{"ticker":"CTO","date":"2015-02-06","pret":0.00174,"close":57.62}
{"ticker":"CTO","date":"2015-02-09","pret":-0.01487,"close":57.5}
{"ticker":"CTO","date":"2015-02-10","pret":0.0044,"close":57.75}
{"ticker":"CTO","date":"2015-02-11","pret":0.02683,"close":63}
{"ticker":"CTO","date":"2015-02-12","pret":0.07595,"close":61.57}
{"ticker":"CTO","date":"2015-02-13","pret":-0.02744,"close":59.94}
{"ticker":"CTO","date":"2015-02-17","pret":-0.03023,"close":60.05}
{"ticker":"CTO","date":"2015-02-18","pret":0.00619,"close":59.05}
{"ticker":"CTO","date":"2015-02-19","pret":-0.01224,"close":59.51}
{"ticker":"CTO","date":"2015-02-20","pret":0.00689,"close":59.15}
{"ticker":"CTO","date":"2015-02-23","pret":-0.0118,"close":59.93}
{"ticker":"CTO","date":"2015-02-24","pret":0.01079,"close":59.34}
{"ticker":"CTO","date":"2015-02-25","pret":-0.01045,"close":58.11}
{"ticker":"CTO","date":"2015-02-26","pret":-0.01022,"close":58.91}
{"ticker":"CTO","date":"2015-02-27","pret":0.01022,"close":58.83}
{"ticker":"CTO","date":"2015-03-02","pret":0.01146,"close":58.84}
{"ticker":"CTO","date":"2015-03-03","pret":-0.00858,"close":58.87}
{"ticker":"CTO","date":"2015-03-04","pret":-0.01258,"close":59.29}
{"ticker":"CTO","date":"2015-03-05","pret":-0.0239,"close":54.04}
{"ticker":"CTO","date":"2015-03-06","pret":-0.00088,"close":55.05}
{"ticker":"CTO","date":"2015-03-09","pret":-0.00088,"close":55}
{"ticker":"CTO","date":"2015-03-10","pret":-0.04342,"close":54.64}
{"ticker":"CTO","date":"2015-03-11","pret":0.01565,"close":55}
{"ticker":"CTO","date":"2015-03-12","pret":0.00791,"close":57.98}
{"ticker":"CTO","date":"2015-03-13","pret":0.03882,"close":57.88}
{"ticker":"CTO","date":"2015-03-16","pret":0.00052,"close":57.46}
{"ticker":"CTO","date":"2015-03-17","pret":-0.04347,"close":57.67}
{"ticker":"CTO","date":"2015-03-18","pret":0.02907,"close":57.67}
{"ticker":"CTO","date":"2015-03-19","pret":-0.00297,"close":57.5}
{"ticker":"CTO","date":"2015-03-20","pret":0.0042,"close":57.83}
{"ticker":"CTO","date":"2015-03-23","pret":0.00955,"close":58.24}
{"ticker":"CTO","date":"2015-03-24","pret":0.01117,"close":57.74}
{"ticker":"CTO","date":"2015-03-25","pret":-0.00669,"close":57.55}
{"ticker":"CTO","date":"2015-03-26","pret":0.00189,"close":57.56}
{"ticker":"CTO","date":"2015-03-27","pret":-0.0147,"close":57.94}
{"ticker":"CTO","date":"2015-03-30","pret":0.01762,"close":59.92}
{"ticker":"CTO","date":"2015-03-31","pret":0.02402,"close":59.66}
{"ticker":"CTO","date":"2015-04-01","pret":-0.01109,"close":58.21}
{"ticker":"CTO","date":"2015-04-02","pret":-0.01516,"close":59.42}
{"ticker":"CTO","date":"2015-04-06","pret":0.0116,"close":59.27}
{"ticker":"CTO","date":"2015-04-07","pret":0.01716,"close":59.22}
{"ticker":"CTO","date":"2015-04-08","pret":-0.01919,"close":58.89}
{"ticker":"CTO","date":"2015-04-09","pret":-0.00648,"close":57.64}
{"ticker":"CTO","date":"2015-04-10","pret":-0.01326,"close":57.69}
{"ticker":"CTO","date":"2015-04-13","pret":-0.00923,"close":57.49}
{"ticker":"CTO","date":"2015-04-14","pret":-0.00175,"close":56.65}
{"ticker":"CTO","date":"2015-04-15","pret":-0.00757,"close":57.15}
{"ticker":"CTO","date":"2015-04-16","pret":0.01508,"close":57.09}
{"ticker":"CTO","date":"2015-04-17","pret":-0.01472,"close":56.66}
{"ticker":"CTO","date":"2015-04-20","pret":0.01071,"close":56.52}
{"ticker":"CTO","date":"2015-04-21","pret":-0.00438,"close":56}
{"ticker":"CTO","date":"2015-04-22","pret":-0.00018,"close":55.62}
{"ticker":"CTO","date":"2015-04-23","pret":-0.02559,"close":55.71}
{"ticker":"CTO","date":"2015-04-24","pret":0.00288,"close":56.05}
{"ticker":"CTO","date":"2015-04-27","pret":-0.00378,"close":55.75}
{"ticker":"CTO","date":"2015-04-28","pret":-0.00216,"close":55.2}
{"ticker":"CTO","date":"2015-04-29","pret":-0.00271,"close":54.63}
{"ticker":"CTO","date":"2015-04-30","pret":0,"close":54.74}
{"ticker":"CTO","date":"2015-05-01","pret":-0.00417,"close":54.75}
{"ticker":"CTO","date":"2015-05-04","pret":-0.00382,"close":54.44}
{"ticker":"CTO","date":"2015-05-05","pret":-0.00164,"close":53.7}
{"ticker":"CTO","date":"2015-05-06","pret":-0.02032,"close":54.38}
{"ticker":"CTO","date":"2015-05-07","pret":0.01794,"close":55.25}
{"ticker":"CTO","date":"2015-05-08","pret":0.01672,"close":55.22}
{"ticker":"CTO","date":"2015-05-11","pret":-0.00869,"close":55.47}
{"ticker":"CTO","date":"2015-05-12","pret":-0.00364,"close":54.66}
{"ticker":"CTO","date":"2015-05-13","pret":0.002,"close":54.8}
{"ticker":"CTO","date":"2015-05-14","pret":-0.00694,"close":55.35}
{"ticker":"CTO","date":"2015-05-15","pret":0.01655,"close":55.52}
{"ticker":"CTO","date":"2015-05-18","pret":-0.0076,"close":55.68}
{"ticker":"CTO","date":"2015-05-19","pret":0.00453,"close":55.84}
{"ticker":"CTO","date":"2015-05-20","pret":0.01348,"close":55.59}
{"ticker":"CTO","date":"2015-05-21","pret":-0.01004,"close":55.76}
{"ticker":"CTO","date":"2015-05-22","pret":0.00808,"close":55.71}
{"ticker":"CTO","date":"2015-05-26","pret":-0.00952,"close":54.77}
{"ticker":"CTO","date":"2015-05-27","pret":-0.01217,"close":54.98}
{"ticker":"CTO","date":"2015-05-28","pret":0.0051,"close":55.71}
{"ticker":"CTO","date":"2015-05-29","pret":0.00761,"close":55.59}
{"ticker":"CTO","date":"2015-06-01","pret":0.00504,"close":55.55}
{"ticker":"CTO","date":"2015-06-02","pret":-0.0009,"close":55.87}
{"ticker":"CTO","date":"2015-06-03","pret":0.00126,"close":55.72}
{"ticker":"CTO","date":"2015-06-04","pret":0,"close":55.76}
{"ticker":"CTO","date":"2015-06-05","pret":0.00072,"close":55.85}
{"ticker":"CTO","date":"2015-06-08","pret":0.00161,"close":55.64}
{"ticker":"CTO","date":"2015-06-09","pret":-0.01534,"close":55.3}
{"ticker":"CTO","date":"2015-06-10","pret":0.01031,"close":55.99}
{"ticker":"CTO","date":"2015-06-11","pret":0.0027,"close":56.84}
{"ticker":"CTO","date":"2015-06-12","pret":0.01124,"close":57.7}
{"ticker":"CTO","date":"2015-06-15","pret":0.0148,"close":55.83}
{"ticker":"CTO","date":"2015-06-16","pret":-0.0318,"close":55.98}
{"ticker":"CTO","date":"2015-06-17","pret":0.01113,"close":55.79}
{"ticker":"CTO","date":"2015-06-18","pret":-0.00842,"close":57.4}
{"ticker":"CTO","date":"2015-06-19","pret":0.03641,"close":59.03}
{"ticker":"CTO","date":"2015-06-22","pret":0.01857,"close":59.07}
{"ticker":"CTO","date":"2015-06-23","pret":-0.00017,"close":59.3}
{"ticker":"CTO","date":"2015-06-24","pret":0.0073,"close":58.65}
{"ticker":"CTO","date":"2015-06-25","pret":-0.02328,"close":58.35}
{"ticker":"CTO","date":"2015-06-26","pret":0.00948,"close":59.54}
{"ticker":"CTO","date":"2015-06-29","pret":0.0065,"close":57.54}
{"ticker":"CTO","date":"2015-06-30","pret":-0.02118,"close":57.64}
{"ticker":"CTO","date":"2015-07-01","pret":0.01314,"close":58.25}
{"ticker":"CTO","date":"2015-07-02","pret":0.00274,"close":58}
{"ticker":"CTO","date":"2015-07-06","pret":-0.02375,"close":58.1}
{"ticker":"CTO","date":"2015-07-07","pret":0.01636,"close":58.83}
{"ticker":"CTO","date":"2015-07-08","pret":0.01813,"close":58.02}
{"ticker":"CTO","date":"2015-07-09","pret":-0.01503,"close":58.88}
{"ticker":"CTO","date":"2015-07-10","pret":0.01774,"close":59.49}
{"ticker":"CTO","date":"2015-07-13","pret":0.01476,"close":59.7}
{"ticker":"CTO","date":"2015-07-14","pret":-0.0092,"close":59.69}
{"ticker":"CTO","date":"2015-07-15","pret":-0.00269,"close":59.33}
{"ticker":"CTO","date":"2015-07-16","pret":0.00252,"close":59.63}
{"ticker":"CTO","date":"2015-07-17","pret":-0.00185,"close":59.35}
{"ticker":"CTO","date":"2015-07-20","pret":0.0005,"close":59.71}
{"ticker":"CTO","date":"2015-07-21","pret":0.00504,"close":57.82}
{"ticker":"CTO","date":"2015-07-22","pret":-0.02975,"close":59.7}
{"ticker":"CTO","date":"2015-07-23","pret":0.02975,"close":58.75}
{"ticker":"CTO","date":"2015-07-24","pret":-0.01519,"close":57.42}
{"ticker":"CTO","date":"2015-07-27","pret":-0.02846,"close":57.25}
{"ticker":"CTO","date":"2015-07-28","pret":0.0007,"close":57.36}
{"ticker":"CTO","date":"2015-07-29","pret":0.01493,"close":57.34}
{"ticker":"CTO","date":"2015-07-30","pret":-0.01004,"close":57.62}
{"ticker":"CTO","date":"2015-07-31","pret":0.0059,"close":57.93}
{"ticker":"CTO","date":"2015-08-03","pret":-0.00347,"close":58.75}
{"ticker":"CTO","date":"2015-08-04","pret":0.01413,"close":58.19}
{"ticker":"CTO","date":"2015-08-05","pret":-0.00721,"close":58}
{"ticker":"CTO","date":"2015-08-06","pret":-0.0097,"close":56.63}
{"ticker":"CTO","date":"2015-08-07","pret":-0.01314,"close":56.99}
{"ticker":"CTO","date":"2015-08-10","pret":0.00528,"close":57.66}
{"ticker":"CTO","date":"2015-08-11","pret":0.00438,"close":57}
{"ticker":"CTO","date":"2015-08-12","pret":-0.02691,"close":56.16}
{"ticker":"CTO","date":"2015-08-13","pret":0.00519,"close":55.95}
{"ticker":"CTO","date":"2015-08-14","pret":-0.00125,"close":56.18}
{"ticker":"CTO","date":"2015-08-17","pret":-0.00358,"close":56.77}
{"ticker":"CTO","date":"2015-08-18","pret":0.01035,"close":55.96}
{"ticker":"CTO","date":"2015-08-19","pret":-0.01125,"close":55.78}
{"ticker":"CTO","date":"2015-08-20","pret":0.0009,"close":54.5}
{"ticker":"CTO","date":"2015-08-21","pret":-0.06867,"close":53.47}
{"ticker":"CTO","date":"2015-08-24","pret":0.01051,"close":51.33}
{"ticker":"CTO","date":"2015-08-25","pret":0.00133,"close":50.5}
{"ticker":"CTO","date":"2015-08-26","pret":-0.02577,"close":52.52}
{"ticker":"CTO","date":"2015-08-27","pret":0.01929,"close":53.84}
{"ticker":"CTO","date":"2015-08-28","pret":0.02043,"close":53.4}
{"ticker":"CTO","date":"2015-08-31","pret":-0.00733,"close":54.93}
{"ticker":"CTO","date":"2015-09-01","pret":0.02201,"close":54.02}
{"ticker":"CTO","date":"2015-09-02","pret":-0.01337,"close":54.02}
{"ticker":"CTO","date":"2015-09-03","pret":0.00949,"close":53.51}
{"ticker":"CTO","date":"2015-09-04","pret":-0.017,"close":53.25}
{"ticker":"CTO","date":"2015-09-08","pret":0.00695,"close":53.67}
{"ticker":"CTO","date":"2015-09-09","pret":-0.00281,"close":52.7}
{"ticker":"CTO","date":"2015-09-10","pret":-0.01512,"close":52.71}
{"ticker":"CTO","date":"2015-09-11","pret":-0.00554,"close":51.5}
{"ticker":"CTO","date":"2015-09-14","pret":-0.01856,"close":51.59}
{"ticker":"CTO","date":"2015-09-15","pret":0.00467,"close":52.11}
{"ticker":"CTO","date":"2015-09-16","pret":0.00136,"close":51.7}
{"ticker":"CTO","date":"2015-09-17","pret":0.00039,"close":52.51}
{"ticker":"CTO","date":"2015-09-18","pret":0.00638,"close":51.15}
{"ticker":"CTO","date":"2015-09-21","pret":-0.00231,"close":51.4}
{"ticker":"CTO","date":"2015-09-22","pret":-0.01029,"close":51}
{"ticker":"CTO","date":"2015-09-23","pret":-0.00724,"close":50.79}
{"ticker":"CTO","date":"2015-09-24","pret":0.00255,"close":50.86}
{"ticker":"CTO","date":"2015-09-25","pret":0.00547,"close":50.75}
{"ticker":"CTO","date":"2015-09-28","pret":-0.02188,"close":49.85}
{"ticker":"CTO","date":"2015-09-29","pret":-0.007,"close":49.26}
{"ticker":"CTO","date":"2015-09-30","pret":0.01058,"close":49.8}
{"ticker":"CTO","date":"2015-10-01","pret":-0.01319,"close":50.45}
{"ticker":"CTO","date":"2015-10-02","pret":0.00881,"close":50}
{"ticker":"CTO","date":"2015-10-05","pret":0.00199,"close":50.84}
{"ticker":"CTO","date":"2015-10-06","pret":-0.001,"close":50.7}
{"ticker":"CTO","date":"2015-10-07","pret":0.01011,"close":51.95}
{"ticker":"CTO","date":"2015-10-08","pret":0.01313,"close":50.5}
{"ticker":"CTO","date":"2015-10-09","pret":-0.0153,"close":50.45}
{"ticker":"CTO","date":"2015-10-12","pret":-0.00714,"close":50.5}
{"ticker":"CTO","date":"2015-10-13","pret":0.0004,"close":50.05}
{"ticker":"CTO","date":"2015-10-14","pret":0.00099,"close":50.25}
{"ticker":"CTO","date":"2015-10-15","pret":0.00298,"close":50.75}
{"ticker":"CTO","date":"2015-10-16","pret":0.00986,"close":50.75}
{"ticker":"CTO","date":"2015-10-19","pret":-0.00808,"close":50.65}
{"ticker":"CTO","date":"2015-10-20","pret":-0.00099,"close":50.57}
{"ticker":"CTO","date":"2015-10-21","pret":0,"close":50.24}
{"ticker":"CTO","date":"2015-10-22","pret":0.00218,"close":50.73}
{"ticker":"CTO","date":"2015-10-23","pret":0.00256,"close":51.28}
{"ticker":"CTO","date":"2015-10-26","pret":0.01234,"close":50.84}
{"ticker":"CTO","date":"2015-10-27","pret":-0.00762,"close":50.35}
{"ticker":"CTO","date":"2015-10-28","pret":-0.00334,"close":50.93}
{"ticker":"CTO","date":"2015-10-29","pret":0.00373,"close":50.55}
{"ticker":"CTO","date":"2015-10-30","pret":-0.0002,"close":51.25}
{"ticker":"CTO","date":"2015-11-02","pret":0.01344,"close":52.6}
{"ticker":"CTO","date":"2015-11-03","pret":0.00097,"close":52.62}
{"ticker":"CTO","date":"2015-11-04","pret":0.01172,"close":52.25}
{"ticker":"CTO","date":"2015-11-05","pret":-0.00096,"close":52.55}
{"ticker":"CTO","date":"2015-11-06","pret":-0.00249,"close":52.1}
{"ticker":"CTO","date":"2015-11-09","pret":0.0065,"close":53.32}
{"ticker":"CTO","date":"2015-11-10","pret":0.01756,"close":54.35}
{"ticker":"CTO","date":"2015-11-11","pret":0.01891,"close":54}
{"ticker":"CTO","date":"2015-11-12","pret":-0.0083,"close":53.98}
{"ticker":"CTO","date":"2015-11-13","pret":-0.0026,"close":53.71}
{"ticker":"CTO","date":"2015-11-16","pret":-0.00671,"close":54}
{"ticker":"CTO","date":"2015-11-17","pret":0.01355,"close":54.36}
{"ticker":"CTO","date":"2015-11-18","pret":-0.00388,"close":54.17}
{"ticker":"CTO","date":"2015-11-19","pret":0.01269,"close":54.3}
{"ticker":"CTO","date":"2015-11-20","pret":0.00073,"close":54.56}
{"ticker":"CTO","date":"2015-11-23","pret":-0.0077,"close":53.92}
{"ticker":"CTO","date":"2015-11-24","pret":0.01226,"close":57.45}
{"ticker":"CTO","date":"2015-11-25","pret":0.04879,"close":57.88}
{"ticker":"CTO","date":"2015-11-26"}
{"ticker":"CTO","date":"2015-11-27","pret":0.0019,"close":58.75}
{"ticker":"CTO","date":"2015-11-30","pret":0.02391,"close":59.64}
{"ticker":"CTO","date":"2015-12-01","pret":-0.00253,"close":56.56}
{"ticker":"CTO","date":"2015-12-02","pret":-0.05405,"close":56.75}
{"ticker":"CTO","date":"2015-12-03","pret":0.01542,"close":55.56}
{"ticker":"CTO","date":"2015-12-04","pret":-0.02366,"close":55.26}
{"ticker":"CTO","date":"2015-12-07","pret":0.00108,"close":54.23}
{"ticker":"CTO","date":"2015-12-08","pret":-0.01962,"close":54.69}
{"ticker":"CTO","date":"2015-12-09","pret":-0.0022,"close":54.1}
{"ticker":"CTO","date":"2015-12-10","pret":-0.00313,"close":52.84}
{"ticker":"CTO","date":"2015-12-11","pret":-0.03471,"close":53.88}
{"ticker":"CTO","date":"2015-12-14","pret":0.02675,"close":56.08}
{"ticker":"CTO","date":"2015-12-15","pret":0.04151,"close":55.74}
{"ticker":"CTO","date":"2015-12-16","pret":-0.0068,"close":55.23}
{"ticker":"CTO","date":"2015-12-17"}
{"ticker":"CTO","date":"2015-12-18","pret":-0.08385,"close":54.05}
{"ticker":"CTO","date":"2015-12-21","pret":0.04243,"close":52.1}
{"ticker":"CTO","date":"2015-12-22","pret":-0.03194,"close":53}
{"ticker":"CTO","date":"2015-12-23","pret":0.02386,"close":53.13}
{"ticker":"CTO","date":"2015-12-24","pret":-0.01119,"close":52.9}
{"ticker":"CTO","date":"2015-12-28","pret":0.00628,"close":52.75}
{"ticker":"CTO","date":"2015-12-29","pret":0,"close":52.86}
{"ticker":"CTO","date":"2015-12-30","pret":0.00208,"close":51.78}
{"ticker":"CTO","date":"2015-12-31","pret":-0.022,"close":52.71}
{"ticker":"CTO","date":"2016-01-04","pret":0.00559,"close":52.25}
{"ticker":"CTO","date":"2016-01-05","pret":0.00537,"close":52.01}
{"ticker":"CTRE","date":"2015-01-02","pret":-0.0128,"close":11.99}
{"ticker":"CTRE","date":"2015-01-05","pret":-0.04109,"close":11.72}
{"ticker":"CTRE","date":"2015-01-06","pret":-0.01012,"close":11.6}
{"ticker":"CTRE","date":"2015-01-07","pret":-0.00595,"close":11.87}
{"ticker":"CTRE","date":"2015-01-08","pret":0.02109,"close":11.91}
{"ticker":"CTRE","date":"2015-01-09","pret":-0.00334,"close":11.71}
{"ticker":"CTRE","date":"2015-01-12","pret":-0.02202,"close":11.83}
{"ticker":"CTRE","date":"2015-01-13","pret":0.01614,"close":11.68}
{"ticker":"CTRE","date":"2015-01-14","pret":-0.02474,"close":11.59}
{"ticker":"CTRE","date":"2015-01-15","pret":0.00173,"close":11.5}
{"ticker":"CTRE","date":"2015-01-16","pret":-0.01389,"close":11.2}
{"ticker":"CTRE","date":"2015-01-20","pret":-0.01675,"close":11.19}
{"ticker":"CTRE","date":"2015-01-21","pret":-0.00803,"close":11.24}
{"ticker":"CTRE","date":"2015-01-22","pret":0.01247,"close":11.64}
{"ticker":"CTRE","date":"2015-01-23","pret":0.03308,"close":12.03}
{"ticker":"CTRE","date":"2015-01-26","pret":0.03533,"close":12.54}
{"ticker":"CTRE","date":"2015-01-27","pret":0.02126,"close":12.27}
{"ticker":"CTRE","date":"2015-01-28","pret":0.01526,"close":13.05}
{"ticker":"CTRE","date":"2015-01-29","pret":0.05654,"close":13.8}
{"ticker":"CTRE","date":"2015-01-30","pret":0.02821,"close":13.48}
{"ticker":"CTRE","date":"2015-02-02","pret":-0.00661,"close":13.98}
{"ticker":"CTRE","date":"2015-02-03","pret":0.02762,"close":14.78}
{"ticker":"CTRE","date":"2015-02-04","pret":0.05644,"close":14.68}
{"ticker":"CTRE","date":"2015-02-05","pret":0.00135,"close":14.59}
{"ticker":"CTRE","date":"2015-02-06","pret":-0.01775,"close":13.79}
{"ticker":"CTRE","date":"2015-02-09","pret":-0.05304,"close":13.32}
{"ticker":"CTRE","date":"2015-02-10","pret":-0.03173,"close":12.99}
{"ticker":"CTRE","date":"2015-02-11","pret":-0.02198,"close":13.07}
{"ticker":"CTRE","date":"2015-02-12","pret":-0.01001,"close":13.2}
{"ticker":"CTRE","date":"2015-02-13","pret":0.02748,"close":13.46}
{"ticker":"CTRE","date":"2015-02-17","pret":0.01939,"close":13.15}
{"ticker":"CTRE","date":"2015-02-18","pret":-0.04378,"close":13.62}
{"ticker":"CTRE","date":"2015-02-19","pret":0.04304,"close":13.28}
{"ticker":"CTRE","date":"2015-02-20","pret":-0.01639,"close":13.15}
{"ticker":"CTRE","date":"2015-02-23","pret":-0.02049,"close":13.17}
{"ticker":"CTRE","date":"2015-02-24","pret":0.0122,"close":13.13}
{"ticker":"CTRE","date":"2015-02-25","pret":-0.01143,"close":13.01}
{"ticker":"CTRE","date":"2015-02-26","pret":-0.00307,"close":12.79}
{"ticker":"CTRE","date":"2015-02-27","pret":-0.02019,"close":12.71}
{"ticker":"CTRE","date":"2015-03-02","pret":-0.00236,"close":13.51}
{"ticker":"CTRE","date":"2015-03-03","pret":0.07276,"close":13.57}
{"ticker":"CTRE","date":"2015-03-04","pret":-0.0044,"close":13.41}
{"ticker":"CTRE","date":"2015-03-05","pret":-0.01703,"close":12.93}
{"ticker":"CTRE","date":"2015-03-06","pret":-0.03728,"close":12.3}
{"ticker":"CTRE","date":"2015-03-09","pret":-0.03792,"close":12.21}
{"ticker":"CTRE","date":"2015-03-10","pret":-0.0261,"close":12.24}
{"ticker":"CTRE","date":"2015-03-11","pret":0.01314,"close":12.4}
{"ticker":"CTRE","date":"2015-03-12","pret":0.01939,"close":13.07}
{"ticker":"CTRE","date":"2015-03-13","pret":0.04688,"close":12.9}
{"ticker":"CTRE","date":"2015-03-16","pret":-0.01229,"close":13.07}
{"ticker":"CTRE","date":"2015-03-17","pret":0.00463,"close":12.78}
{"ticker":"CTRE","date":"2015-03-18","pret":-0.01707,"close":12.9}
{"ticker":"CTRE","date":"2015-03-19","pret":0.00156,"close":13.21}
{"ticker":"CTRE","date":"2015-03-20","pret":0.03531,"close":13.61}
{"ticker":"CTRE","date":"2015-03-23","pret":0.02311,"close":14.36}
{"ticker":"CTRE","date":"2015-03-24","pret":0.051,"close":14.29}
{"ticker":"CTRE","date":"2015-03-25","pret":-0.0028,"close":14.09}
{"ticker":"CTRE","date":"2015-03-26","pret":-0.01414,"close":13.94}
{"ticker":"CTRE","date":"2015-03-27","pret":-0.02014,"close":13.68}
{"ticker":"CTRE","date":"2015-03-30","pret":-0.00583,"close":13.8}
{"ticker":"CTRE","date":"2015-03-31","pret":-0.00073,"close":13.56}
{"ticker":"CTRE","date":"2015-04-01","pret":-0.01103,"close":14}
{"ticker":"CTRE","date":"2015-04-02","pret":0.03131,"close":14.25}
{"ticker":"CTRE","date":"2015-04-06","pret":0.02128,"close":14.11}
{"ticker":"CTRE","date":"2015-04-07","pret":-0.00704,"close":13.67}
{"ticker":"CTRE","date":"2015-04-08","pret":-0.03964,"close":13.96}
{"ticker":"CTRE","date":"2015-04-09","pret":0.02326,"close":13.46}
{"ticker":"CTRE","date":"2015-04-10","pret":-0.03212,"close":13.47}
{"ticker":"CTRE","date":"2015-04-13","pret":0,"close":13.31}
{"ticker":"CTRE","date":"2015-04-14","pret":-0.01495,"close":13.43}
{"ticker":"CTRE","date":"2015-04-15","pret":0.02013,"close":13.28}
{"ticker":"CTRE","date":"2015-04-16","pret":-0.01787,"close":13.35}
{"ticker":"CTRE","date":"2015-04-17","pret":-0.00376,"close":13.4}
{"ticker":"CTRE","date":"2015-04-20","pret":0.01199,"close":13.57}
{"ticker":"CTRE","date":"2015-04-21","pret":0.01112,"close":13.63}
{"ticker":"CTRE","date":"2015-04-22","pret":-0.00369,"close":13.39}
{"ticker":"CTRE","date":"2015-04-23","pret":-0.0134,"close":13.47}
{"ticker":"CTRE","date":"2015-04-24","pret":0.0134,"close":13.5}
{"ticker":"CTRE","date":"2015-04-27","pret":-0.00148,"close":13.41}
{"ticker":"CTRE","date":"2015-04-28","pret":-0.00744,"close":13.45}
{"ticker":"CTRE","date":"2015-04-29","pret":-0.00599,"close":13.05}
{"ticker":"CTRE","date":"2015-04-30","pret":-0.02355,"close":12.49}
{"ticker":"CTRE","date":"2015-05-01","pret":-0.04159,"close":12.53}
{"ticker":"CTRE","date":"2015-05-04","pret":0.0008,"close":12.73}
{"ticker":"CTRE","date":"2015-05-05","pret":0.01036,"close":12.55}
{"ticker":"CTRE","date":"2015-05-06","pret":-0.01196,"close":12.43}
{"ticker":"CTRE","date":"2015-05-07","pret":-0.00644,"close":12.4}
{"ticker":"CTRE","date":"2015-05-08","pret":0.00804,"close":12.1}
{"ticker":"CTRE","date":"2015-05-11","pret":-0.03255,"close":12.05}
{"ticker":"CTRE","date":"2015-05-12","pret":0,"close":12.41}
{"ticker":"CTRE","date":"2015-05-13","pret":0.07947,"close":12.96}
{"ticker":"CTRE","date":"2015-05-14","pret":-0.00306,"close":13.76}
{"ticker":"CTRE","date":"2015-05-15","pret":0.05516,"close":13.66}
{"ticker":"CTRE","date":"2015-05-18","pret":-0.01756,"close":13.02}
{"ticker":"CTRE","date":"2015-05-19","pret":-0.0399,"close":12.89}
{"ticker":"CTRE","date":"2015-05-20","pret":-0.00308,"close":12.99}
{"ticker":"CTRE","date":"2015-05-21","pret":-0.00386,"close":12.9}
{"ticker":"CTRE","date":"2015-05-22","pret":-0.00621,"close":12.89}
{"ticker":"CTRE","date":"2015-05-26","pret":0,"close":12.75}
{"ticker":"CTRE","date":"2015-05-27","pret":-0.0039,"close":13.06}
{"ticker":"CTRE","date":"2015-05-28","pret":0.02546,"close":13.22}
{"ticker":"CTRE","date":"2015-05-29","pret":0.00607,"close":13.04}
{"ticker":"CTRE","date":"2015-06-01","pret":-0.01295,"close":12.95}
{"ticker":"CTRE","date":"2015-06-02","pret":-0.00924,"close":12.95}
{"ticker":"CTRE","date":"2015-06-03","pret":0.00694,"close":13.19}
{"ticker":"CTRE","date":"2015-06-04","pret":0.01298,"close":12.97}
{"ticker":"CTRE","date":"2015-06-05","pret":-0.02614,"close":12.32}
{"ticker":"CTRE","date":"2015-06-08","pret":-0.03972,"close":12.34}
{"ticker":"CTRE","date":"2015-06-09","pret":-0.00487,"close":12.34}
{"ticker":"CTRE","date":"2015-06-10","pret":0.01214,"close":12.36}
{"ticker":"CTRE","date":"2015-06-11","pret":-0.00565,"close":12.26}
{"ticker":"CTRE","date":"2015-06-12","pret":-0.00894,"close":12.85}
{"ticker":"CTRE","date":"2015-06-15","pret":0.04,"close":12.91}
{"ticker":"CTRE","date":"2015-06-16","pret":0.01556,"close":13.13}
{"ticker":"CTRE","date":"2015-06-17","pret":0.01912,"close":13.06}
{"ticker":"CTRE","date":"2015-06-18","pret":-0.01066,"close":13.44}
{"ticker":"CTRE","date":"2015-06-19","pret":0.03388,"close":13.64}
{"ticker":"CTRE","date":"2015-06-22","pret":0.00884,"close":13.71}
{"ticker":"CTRE","date":"2015-06-23","pret":0.00658,"close":13.27}
{"ticker":"CTRE","date":"2015-06-24","pret":-0.0326,"close":12.9}
{"ticker":"CTRE","date":"2015-06-25","pret":-0.03447,"close":13.11}
{"ticker":"CTRE","date":"2015-06-26","pret":0.0147,"close":13.04}
{"ticker":"CTRE","date":"2015-06-29","pret":-0.00385,"close":12.76}
{"ticker":"CTRE","date":"2015-06-30","pret":-0.00541,"close":12.67}
{"ticker":"CTRE","date":"2015-07-01","pret":-0.01327,"close":13.16}
{"ticker":"CTRE","date":"2015-07-02","pret":0.03246,"close":12.48}
{"ticker":"CTRE","date":"2015-07-06","pret":-0.05229,"close":12.53}
{"ticker":"CTRE","date":"2015-07-07","pret":0.0032,"close":12.72}
{"ticker":"CTRE","date":"2015-07-08","pret":0.01112,"close":12.76}
{"ticker":"CTRE","date":"2015-07-09","pret":0.02496,"close":13.37}
{"ticker":"CTRE","date":"2015-07-10","pret":0.03705,"close":13.6}
{"ticker":"CTRE","date":"2015-07-13","pret":-0.0067,"close":13.39}
{"ticker":"CTRE","date":"2015-07-14","pret":0.00298,"close":13.7}
{"ticker":"CTRE","date":"2015-07-15","pret":0.01919,"close":13.45}
{"ticker":"CTRE","date":"2015-07-16","pret":-0.01473,"close":13.72}
{"ticker":"CTRE","date":"2015-07-17","pret":0.01692,"close":13.79}
{"ticker":"CTRE","date":"2015-07-20","pret":0.00654,"close":13.67}
{"ticker":"CTRE","date":"2015-07-21","pret":-0.00654,"close":13.49}
{"ticker":"CTRE","date":"2015-07-22","pret":-0.01989,"close":13.37}
{"ticker":"CTRE","date":"2015-07-23","pret":0.00371,"close":12.95}
{"ticker":"CTRE","date":"2015-07-24","pret":-0.04395,"close":12.78}
{"ticker":"CTRE","date":"2015-07-27","pret":-0.0109,"close":13.17}
{"ticker":"CTRE","date":"2015-07-28","pret":0.04217,"close":12.82}
{"ticker":"CTRE","date":"2015-07-29","pret":-0.04295,"close":12.64}
{"ticker":"CTRE","date":"2015-07-30","pret":-0.01024,"close":12.46}
{"ticker":"CTRE","date":"2015-07-31","pret":-0.00556,"close":12.98}
{"ticker":"CTRE","date":"2015-08-03","pret":0.02903,"close":12.7}
{"ticker":"CTRE","date":"2015-08-04","pret":-0.00776,"close":12.62}
{"ticker":"CTRE","date":"2015-08-05","pret":-0.0165,"close":12.45}
{"ticker":"CTRE","date":"2015-08-06","pret":-0.01598,"close":12.11}
{"ticker":"CTRE","date":"2015-08-07","pret":-0.02528,"close":12.31}
{"ticker":"CTRE","date":"2015-08-10","pret":-0.02255,"close":11.64}
{"ticker":"CTRE","date":"2015-08-11","pret":-0.02914,"close":11.28}
{"ticker":"CTRE","date":"2015-08-12","pret":-0.0372,"close":11.05}
{"ticker":"CTRE","date":"2015-08-13","pret":-0.06046,"close":10.78}
{"ticker":"CTRE","date":"2015-08-14","pret":0.03301,"close":11.21}
{"ticker":"CTRE","date":"2015-08-17","pret":0.03733,"close":11.48}
{"ticker":"CTRE","date":"2015-08-18","pret":0.02906,"close":11.75}
{"ticker":"CTRE","date":"2015-08-19","pret":0.01465,"close":12.01}
{"ticker":"CTRE","date":"2015-08-20","pret":0.02367,"close":12.08}
{"ticker":"CTRE","date":"2015-08-21","pret":-0.00419,"close":12.03}
{"ticker":"CTRE","date":"2015-08-24","pret":-0.02721,"close":11.61}
{"ticker":"CTRE","date":"2015-08-25","pret":0.03806,"close":11.64}
{"ticker":"CTRE","date":"2015-08-26","pret":-0.02012,"close":11.52}
{"ticker":"CTRE","date":"2015-08-27","pret":-0.0188,"close":11.47}
{"ticker":"CTRE","date":"2015-08-28","pret":-0.01741,"close":11.32}
{"ticker":"CTRE","date":"2015-08-31","pret":-0.01148,"close":11.21}
{"ticker":"CTRE","date":"2015-09-01","pret":-0.01431,"close":10.87}
{"ticker":"CTRE","date":"2015-09-02","pret":-0.01726,"close":11.08}
{"ticker":"CTRE","date":"2015-09-03","pret":0.00912,"close":11.18}
{"ticker":"CTRE","date":"2015-09-04","pret":0.00182,"close":10.94}
{"ticker":"CTRE","date":"2015-09-08","pret":0.00452,"close":11.01}
{"ticker":"CTRE","date":"2015-09-09","pret":0.0009,"close":10.89}
{"ticker":"CTRE","date":"2015-09-10","pret":-0.0182,"close":11.25}
{"ticker":"CTRE","date":"2015-09-11","pret":0.0227,"close":11.04}
{"ticker":"CTRE","date":"2015-09-14","pret":-0.0027,"close":11.44}
{"ticker":"CTRE","date":"2015-09-15","pret":0.02049,"close":11.42}
{"ticker":"CTRE","date":"2015-09-16","pret":0.00703,"close":11.6}
{"ticker":"CTRE","date":"2015-09-17","pret":0.01908,"close":11.86}
{"ticker":"CTRE","date":"2015-09-18","pret":0.00343,"close":12.03}
{"ticker":"CTRE","date":"2015-09-21","pret":0.0345,"close":11.92}
{"ticker":"CTRE","date":"2015-09-22","pret":-0.01752,"close":11.63}
{"ticker":"CTRE","date":"2015-09-23","pret":-0.01698,"close":11.69}
{"ticker":"CTRE","date":"2015-09-24","pret":0.00683,"close":11.89}
{"ticker":"CTRE","date":"2015-09-25","pret":0.01937,"close":11.99}
{"ticker":"CTRE","date":"2015-09-28","pret":-0.01852,"close":11.3}
{"ticker":"CTRE","date":"2015-09-29","pret":-0.04252,"close":11.24}
{"ticker":"CTRE","date":"2015-09-30","pret":-0.00089,"close":11.35}
{"ticker":"CTRE","date":"2015-10-01","pret":0.00971,"close":11}
{"ticker":"CTRE","date":"2015-10-02","pret":-0.0431,"close":11.03}
{"ticker":"CTRE","date":"2015-10-05","pret":0.01728,"close":11.14}
{"ticker":"CTRE","date":"2015-10-06","pret":0.00629,"close":11.21}
{"ticker":"CTRE","date":"2015-10-07","pret":0.00714,"close":11.4}
{"ticker":"CTRE","date":"2015-10-08","pret":0.00886,"close":11.45}
{"ticker":"CTRE","date":"2015-10-09","pret":0.01401,"close":11.43}
{"ticker":"CTRE","date":"2015-10-12","pret":-0.00961,"close":11.6}
{"ticker":"CTRE","date":"2015-10-13","pret":0.01741,"close":11.09}
{"ticker":"CTRE","date":"2015-10-14","pret":-0.05043,"close":11.03}
{"ticker":"CTRE","date":"2015-10-15","pret":0.00813,"close":11.39}
{"ticker":"CTRE","date":"2015-10-16","pret":0.02927,"close":11.5}
{"ticker":"CTRE","date":"2015-10-19","pret":0.00697,"close":11.81}
{"ticker":"CTRE","date":"2015-10-20","pret":0.01721,"close":11.84}
{"ticker":"CTRE","date":"2015-10-21","pret":0.0085,"close":11.84}
{"ticker":"CTRE","date":"2015-10-22","pret":0.00674,"close":11.95}
{"ticker":"CTRE","date":"2015-10-23","pret":-0.00168,"close":11.67}
{"ticker":"CTRE","date":"2015-10-26","pret":-0.01784,"close":11.42}
{"ticker":"CTRE","date":"2015-10-27","pret":-0.02429,"close":11.5}
{"ticker":"CTRE","date":"2015-10-28","pret":0.00961,"close":11.65}
{"ticker":"CTRE","date":"2015-10-29","pret":0.0121,"close":11.47}
{"ticker":"CTRE","date":"2015-10-30","pret":-0.01646,"close":11.32}
{"ticker":"CTRE","date":"2015-11-02","pret":-0.01142,"close":11.52}
{"ticker":"CTRE","date":"2015-11-03","pret":0.01404,"close":11.37}
{"ticker":"CTRE","date":"2015-11-04","pret":-0.01051,"close":11.45}
{"ticker":"CTRE","date":"2015-11-05","pret":0.00789,"close":11.44}
{"ticker":"CTRE","date":"2015-11-06","pret":-0.03104,"close":10.83}
{"ticker":"CTRE","date":"2015-11-09","pret":-0.02462,"close":10.62}
{"ticker":"CTRE","date":"2015-11-10","pret":-0.01958,"close":10.72}
{"ticker":"CTRE","date":"2015-11-11","pret":0.00937,"close":10.6}
{"ticker":"CTRE","date":"2015-11-12","pret":-0.02169,"close":10.76}
{"ticker":"CTRE","date":"2015-11-13","pret":0.01889,"close":10.38}
{"ticker":"CTRE","date":"2015-11-16","pret":-0.03232,"close":10.28}
{"ticker":"CTRE","date":"2015-11-17","pret":-0.00097,"close":10.39}
{"ticker":"CTRE","date":"2015-11-18","pret":0.00386,"close":10.39}
{"ticker":"CTRE","date":"2015-11-19","pret":-0.00386,"close":10.43}
{"ticker":"CTRE","date":"2015-11-20","pret":0.0144,"close":10.63}
{"ticker":"CTRE","date":"2015-11-23","pret":0.0142,"close":10.78}
{"ticker":"CTRE","date":"2015-11-24","pret":0.00562,"close":10.78}
{"ticker":"CTRE","date":"2015-11-25","pret":0.0093,"close":10.84}
{"ticker":"CTRE","date":"2015-11-26"}
{"ticker":"CTRE","date":"2015-11-27","pret":0.00554,"close":11.04}
{"ticker":"CTRE","date":"2015-11-30","pret":0.02096,"close":11.16}
{"ticker":"CTRE","date":"2015-12-01","pret":0.01076,"close":11.19}
{"ticker":"CTRE","date":"2015-12-02","pret":-0.00537,"close":10.74}
{"ticker":"CTRE","date":"2015-12-03","pret":-0.0384,"close":10.49}
{"ticker":"CTRE","date":"2015-12-04","pret":-0.02262,"close":10.54}
{"ticker":"CTRE","date":"2015-12-07","pret":0.00381,"close":10.49}
{"ticker":"CTRE","date":"2015-12-08","pret":-0.00381,"close":10.5}
{"ticker":"CTRE","date":"2015-12-09","pret":-0.0067,"close":10.6}
{"ticker":"CTRE","date":"2015-12-10","pret":0.02089,"close":10.54}
{"ticker":"CTRE","date":"2015-12-11","pret":-0.02185,"close":10.76}
{"ticker":"CTRE","date":"2015-12-14","pret":0.03028,"close":10.55}
{"ticker":"CTRE","date":"2015-12-15","pret":-0.0103,"close":11.1}
{"ticker":"CTRE","date":"2015-12-16","pret":0.04511,"close":11.37}
{"ticker":"CTRE","date":"2015-12-17"}
{"ticker":"CTRE","date":"2015-12-18","pret":0.01784,"close":10.87}
{"ticker":"CTRE","date":"2015-12-21","pret":-0.0287,"close":10.89}
{"ticker":"CTRE","date":"2015-12-22","pret":-0.00914,"close":10.82}
{"ticker":"CTRE","date":"2015-12-23","pret":-0.00645,"close":10.91}
{"ticker":"CTRE","date":"2015-12-24","pret":0.00369,"close":10.9}
{"ticker":"CTRE","date":"2015-12-28","pret":-0.00277,"close":11.12}
{"ticker":"CTRE","date":"2015-12-29","pret":0.01284,"close":11.21}
{"ticker":"CTRE","date":"2015-12-30","pret":0.02342,"close":11.2}
{"ticker":"CTRE","date":"2015-12-31","pret":-0.00625,"close":10.95}
{"ticker":"CTRE","date":"2016-01-04","pret":-0.03186,"close":10.7}
{"ticker":"CTRE","date":"2016-01-05","pret":-0.01023,"close":10.89}
{"ticker":"CTRL","date":"2015-01-02","pret":0.0117,"close":15.96}
{"ticker":"CTRL","date":"2015-01-05","pret":0.03054,"close":16.4}
{"ticker":"CTRL","date":"2015-01-06","pret":0.0272,"close":16.06}
{"ticker":"CTRL","date":"2015-01-07","pret":-0.01104,"close":15.82}
{"ticker":"CTRL","date":"2015-01-08","pret":-0.01993,"close":15.89}
{"ticker":"CTRL","date":"2015-01-09","pret":-0.00126,"close":15.52}
{"ticker":"CTRL","date":"2015-01-12","pret":-0.02164,"close":15}
{"ticker":"CTRL","date":"2015-01-13","pret":-0.03337,"close":15.08}
{"ticker":"CTRL","date":"2015-01-14","pret":-0.00668,"close":14.96}
{"ticker":"CTRL","date":"2015-01-15","pret":0.00867,"close":14.83}
{"ticker":"CTRL","date":"2015-01-16","pret":-0.01944,"close":14.92}
{"ticker":"CTRL","date":"2015-01-20","pret":0.00943,"close":14.59}
{"ticker":"CTRL","date":"2015-01-21","pret":-0.02307,"close":14.36}
{"ticker":"CTRL","date":"2015-01-22","pret":-0.01104,"close":15.19}
{"ticker":"CTRL","date":"2015-01-23","pret":0.05534,"close":15.35}
{"ticker":"CTRL","date":"2015-01-26","pret":0.0098,"close":15.37}
{"ticker":"CTRL","date":"2015-01-27","pret":-0.01309,"close":15.28}
{"ticker":"CTRL","date":"2015-01-28","pret":0.01504,"close":15.21}
{"ticker":"CTRL","date":"2015-01-29","pret":-0.03164,"close":15.33}
{"ticker":"CTRL","date":"2015-01-30","pret":0.01726,"close":15.18}
{"ticker":"CTRL","date":"2015-02-02","pret":-0.00198,"close":15.1}
{"ticker":"CTRL","date":"2015-02-03","pret":-0.00264,"close":15.61}
{"ticker":"CTRL","date":"2015-02-04","pret":0.04082,"close":16}
{"ticker":"CTRL","date":"2015-02-05","pret":0.02322,"close":15.79}
{"ticker":"CTRL","date":"2015-02-06","pret":-0.17663,"close":12.98}
{"ticker":"CTRL","date":"2015-02-09","pret":-0.03848,"close":13.05}
{"ticker":"CTRL","date":"2015-02-10","pret":0.0069,"close":12.86}
{"ticker":"CTRL","date":"2015-02-11","pret":-0.0224,"close":13.14}
{"ticker":"CTRL","date":"2015-02-12","pret":0.03001,"close":13.29}
{"ticker":"CTRL","date":"2015-02-13","pret":0.00981,"close":13.39}
{"ticker":"CTRL","date":"2015-02-17","pret":0.01046,"close":13.26}
{"ticker":"CTRL","date":"2015-02-18","pret":-0.01875,"close":13.14}
{"ticker":"CTRL","date":"2015-02-19","pret":-0.00455,"close":13.06}
{"ticker":"CTRL","date":"2015-02-20","pret":-0.00381,"close":13.21}
{"ticker":"CTRL","date":"2015-02-23","pret":0.00836,"close":13.1}
{"ticker":"CTRL","date":"2015-02-24","pret":-0.01066,"close":13.01}
{"ticker":"CTRL","date":"2015-02-25","pret":-0.00768,"close":12.75}
{"ticker":"CTRL","date":"2015-02-26","pret":-0.01946,"close":12.95}
{"ticker":"CTRL","date":"2015-02-27","pret":0.02177,"close":12.98}
{"ticker":"CTRL","date":"2015-03-02","pret":-0.01005,"close":12.31}
{"ticker":"CTRL","date":"2015-03-03","pret":-0.04449,"close":12.31}
{"ticker":"CTRL","date":"2015-03-04","pret":-0.00816,"close":12.54}
{"ticker":"CTRL","date":"2015-03-05","pret":0.02427,"close":12.42}
{"ticker":"CTRL","date":"2015-03-06","pret":-0.01045,"close":12.27}
{"ticker":"CTRL","date":"2015-03-09","pret":-0.00974,"close":12.01}
{"ticker":"CTRL","date":"2015-03-10","pret":-0.02561,"close":11.8}
{"ticker":"CTRL","date":"2015-03-11","pret":-0.01603,"close":12.07}
{"ticker":"CTRL","date":"2015-03-12","pret":0.02933,"close":12.32}
{"ticker":"CTRL","date":"2015-03-13","pret":0.01881,"close":12.4}
{"ticker":"CTRL","date":"2015-03-16","pret":0.00485,"close":12.2}
{"ticker":"CTRL","date":"2015-03-17","pret":-0.02119,"close":11.96}
{"ticker":"CTRL","date":"2015-03-18","pret":-0.01661,"close":11.74}
{"ticker":"CTRL","date":"2015-03-19","pret":-0.01604,"close":11.94}
{"ticker":"CTRL","date":"2015-03-20","pret":0.02022,"close":11.9}
{"ticker":"CTRL","date":"2015-03-23","pret":-0.00838,"close":12.33}
{"ticker":"CTRL","date":"2015-03-24","pret":0.03634,"close":12.5}
{"ticker":"CTRL","date":"2015-03-25","pret":0.00968,"close":12.27}
{"ticker":"CTRL","date":"2015-03-26","pret":-0.01783,"close":11.97}
{"ticker":"CTRL","date":"2015-03-27","pret":-0.02316,"close":11.94}
{"ticker":"CTRL","date":"2015-03-30","pret":0,"close":12.19}
{"ticker":"CTRL","date":"2015-03-31","pret":0.01824,"close":11.98}
{"ticker":"CTRL","date":"2015-04-01","pret":-0.01824,"close":11.9}
{"ticker":"CTRL","date":"2015-04-02","pret":-0.00672,"close":11.92}
{"ticker":"CTRL","date":"2015-04-06","pret":0.00084,"close":11.8}
{"ticker":"CTRL","date":"2015-04-07","pret":-0.00845,"close":11.75}
{"ticker":"CTRL","date":"2015-04-08","pret":-0.00255,"close":11.9}
{"ticker":"CTRL","date":"2015-04-09","pret":0.01688,"close":11.98}
{"ticker":"CTRL","date":"2015-04-10","pret":0.0075,"close":12.17}
{"ticker":"CTRL","date":"2015-04-13","pret":0.00745,"close":12.17}
{"ticker":"CTRL","date":"2015-04-14","pret":0.02604,"close":12.66}
{"ticker":"CTRL","date":"2015-04-15","pret":0.0246,"close":12.9}
{"ticker":"CTRL","date":"2015-04-16","pret":0.01401,"close":12.73}
{"ticker":"CTRL","date":"2015-04-17","pret":-0.02188,"close":12.65}
{"ticker":"CTRL","date":"2015-04-20","pret":0.00787,"close":12.4}
{"ticker":"CTRL","date":"2015-04-21","pret":-0.02943,"close":12.45}
{"ticker":"CTRL","date":"2015-04-22","pret":0.00804,"close":12.29}
{"ticker":"CTRL","date":"2015-04-23","pret":-0.0137,"close":12.37}
{"ticker":"CTRL","date":"2015-04-24","pret":0.00728,"close":12.69}
{"ticker":"CTRL","date":"2015-04-27","pret":0.01994,"close":12.49}
{"ticker":"CTRL","date":"2015-04-28","pret":-0.00475,"close":12.4}
{"ticker":"CTRL","date":"2015-04-29","pret":-0.01681,"close":12.52}
{"ticker":"CTRL","date":"2015-04-30","pret":0.00242,"close":11.72}
{"ticker":"CTRL","date":"2015-05-01","pret":-0.25859,"close":9.56}
{"ticker":"CTRL","date":"2015-05-04","pret":-0.02321,"close":9.3}
{"ticker":"CTRL","date":"2015-05-05","pret":-0.0075,"close":9.15}
{"ticker":"CTRL","date":"2015-05-06","pret":-0.01735,"close":9.02}
{"ticker":"CTRL","date":"2015-05-07","pret":-0.01766,"close":9.13}
{"ticker":"CTRL","date":"2015-05-08","pret":0.01218,"close":9.17}
{"ticker":"CTRL","date":"2015-05-11","pret":0.0022,"close":9.29}
{"ticker":"CTRL","date":"2015-05-12","pret":0.01309,"close":9.09}
{"ticker":"CTRL","date":"2015-05-13","pret":0.02356,"close":9.35}
{"ticker":"CTRL","date":"2015-05-14","pret":-0.0053,"close":9.48}
{"ticker":"CTRL","date":"2015-05-15","pret":0.01058,"close":9.5}
{"ticker":"CTRL","date":"2015-05-18","pret":-0.00528,"close":9.49}
{"ticker":"CTRL","date":"2015-05-19","pret":-0.00318,"close":9.35}
{"ticker":"CTRL","date":"2015-05-20","pret":-0.00746,"close":9.25}
{"ticker":"CTRL","date":"2015-05-21","pret":-0.014,"close":9.14}
{"ticker":"CTRL","date":"2015-05-22","pret":-0.00981,"close":9.01}
{"ticker":"CTRL","date":"2015-05-26","pret":-0.01434,"close":9.03}
{"ticker":"CTRL","date":"2015-05-27","pret":0.00775,"close":9}
{"ticker":"CTRL","date":"2015-05-28","pret":-0.01444,"close":9.18}
{"ticker":"CTRL","date":"2015-05-29","pret":0.01993,"close":9.1}
{"ticker":"CTRL","date":"2015-06-01","pret":-0.0011,"close":9.12}
{"ticker":"CTRL","date":"2015-06-02","pret":0.0011,"close":9.17}
{"ticker":"CTRL","date":"2015-06-03","pret":0.00438,"close":9.29}
{"ticker":"CTRL","date":"2015-06-04","pret":0.01194,"close":9.13}
{"ticker":"CTRL","date":"2015-06-05","pret":-0.01851,"close":9.17}
{"ticker":"CTRL","date":"2015-06-08","pret":0.00329,"close":9.14}
{"ticker":"CTRL","date":"2015-06-09","pret":0.0011,"close":8.98}
{"ticker":"CTRL","date":"2015-06-10","pret":-0.00879,"close":9.37}
{"ticker":"CTRL","date":"2015-06-11","pret":0.02614,"close":9.37}
{"ticker":"CTRL","date":"2015-06-12","pret":0.00643,"close":9.49}
{"ticker":"CTRL","date":"2015-06-15","pret":0.01168,"close":10}
{"ticker":"CTRL","date":"2015-06-16","pret":0.05245,"close":10.37}
{"ticker":"CTRL","date":"2015-06-17","pret":0.04314,"close":10.38}
{"ticker":"CTRL","date":"2015-06-18","pret":-0.00096,"close":10.17}
{"ticker":"CTRL","date":"2015-06-19","pret":-0.01549,"close":10.09}
{"ticker":"CTRL","date":"2015-06-22","pret":-0.01079,"close":10.05}
{"ticker":"CTRL","date":"2015-06-23","pret":-0.00991,"close":10.01}
{"ticker":"CTRL","date":"2015-06-24","pret":-0.007,"close":9.25}
{"ticker":"CTRL","date":"2015-06-25","pret":-0.07604,"close":9.04}
{"ticker":"CTRL","date":"2015-06-26","pret":-0.02078,"close":9.08}
{"ticker":"CTRL","date":"2015-06-29","pret":0,"close":8.9}
{"ticker":"CTRL","date":"2015-06-30","pret":-0.01335,"close":8.89}
{"ticker":"CTRL","date":"2015-07-01","pret":0.00224,"close":8.67}
{"ticker":"CTRL","date":"2015-07-02","pret":-0.03294,"close":8.4}
{"ticker":"CTRL","date":"2015-07-06","pret":-0.03526,"close":8.25}
{"ticker":"CTRL","date":"2015-07-07","pret":-0.01203,"close":8.02}
{"ticker":"CTRL","date":"2015-07-08","pret":-0.04203,"close":7.54}
{"ticker":"CTRL","date":"2015-07-09","pret":-0.0452,"close":7.69}
{"ticker":"CTRL","date":"2015-07-10","pret":0.0235,"close":7.34}
{"ticker":"CTRL","date":"2015-07-13","pret":-0.03546,"close":7.61}
{"ticker":"CTRL","date":"2015-07-14","pret":0.01986,"close":7.46}
{"ticker":"CTRL","date":"2015-07-15","pret":-0.02387,"close":7.72}
{"ticker":"CTRL","date":"2015-07-16","pret":0.04463,"close":7.58}
{"ticker":"CTRL","date":"2015-07-17","pret":-0.03129,"close":7.61}
{"ticker":"CTRL","date":"2015-07-20","pret":0.00528,"close":7.4}
{"ticker":"CTRL","date":"2015-07-21","pret":-0.0267,"close":7.43}
{"ticker":"CTRL","date":"2015-07-22","pret":0.00405,"close":7.38}
{"ticker":"CTRL","date":"2015-07-23","pret":0,"close":7.55}
{"ticker":"CTRL","date":"2015-07-24","pret":0.01339,"close":7.61}
{"ticker":"CTRL","date":"2015-07-27","pret":0.00927,"close":7.42}
{"ticker":"CTRL","date":"2015-07-28","pret":-0.01996,"close":7.48}
{"ticker":"CTRL","date":"2015-07-29","pret":0.01468,"close":8.13}
{"ticker":"CTRL","date":"2015-07-30","pret":0.07524,"close":9.11}
{"ticker":"CTRL","date":"2015-07-31","pret":0.12241,"close":8.3}
{"ticker":"CTRL","date":"2015-08-03","pret":-0.10657,"close":8.08}
{"ticker":"CTRL","date":"2015-08-04","pret":-0.02324,"close":8.11}
{"ticker":"CTRL","date":"2015-08-05","pret":0.0074,"close":8.37}
{"ticker":"CTRL","date":"2015-08-06","pret":0.03144,"close":8.54}
{"ticker":"CTRL","date":"2015-08-07","pret":0.01301,"close":9.1}
{"ticker":"CTRL","date":"2015-08-10","pret":0.06703,"close":8.85}
{"ticker":"CTRL","date":"2015-08-11","pret":-0.03239,"close":8.6}
{"ticker":"CTRL","date":"2015-08-12","pret":-0.02879,"close":8.69}
{"ticker":"CTRL","date":"2015-08-13","pret":0.01852,"close":8.74}
{"ticker":"CTRL","date":"2015-08-14","pret":0.00229,"close":8.59}
{"ticker":"CTRL","date":"2015-08-17","pret":-0.01615,"close":8.57}
{"ticker":"CTRL","date":"2015-08-18","pret":-0.00935,"close":8.28}
{"ticker":"CTRL","date":"2015-08-19","pret":-0.04195,"close":8.09}
{"ticker":"CTRL","date":"2015-08-20","pret":-0.01728,"close":7.78}
{"ticker":"CTRL","date":"2015-08-21","pret":-0.03937,"close":7.91}
{"ticker":"CTRL","date":"2015-08-24","pret":-0.02891,"close":7.79}
{"ticker":"CTRL","date":"2015-08-25","pret":0.06454,"close":7.62}
{"ticker":"CTRL","date":"2015-08-26","pret":-0.04082,"close":7.85}
{"ticker":"CTRL","date":"2015-08-27","pret":0.02698,"close":8.22}
{"ticker":"CTRL","date":"2015-08-28","pret":0.0361,"close":8.97}
{"ticker":"CTRL","date":"2015-08-31","pret":0.0866,"close":8.97}
{"ticker":"CTRL","date":"2015-09-01","pret":-0.00562,"close":8.31}
{"ticker":"CTRL","date":"2015-09-02","pret":-0.05802,"close":8.37}
{"ticker":"CTRL","date":"2015-09-03","pret":0.00119,"close":8.5}
{"ticker":"CTRL","date":"2015-09-04","pret":0.00832,"close":8.26}
{"ticker":"CTRL","date":"2015-09-08","pret":0,"close":8.64}
{"ticker":"CTRL","date":"2015-09-09","pret":0.03145,"close":8.3}
{"ticker":"CTRL","date":"2015-09-10","pret":-0.04816,"close":8.41}
{"ticker":"CTRL","date":"2015-09-11","pret":0.0048,"close":8.54}
{"ticker":"CTRL","date":"2015-09-14","pret":0.0225,"close":8.42}
{"ticker":"CTRL","date":"2015-09-15","pret":-0.01296,"close":8.47}
{"ticker":"CTRL","date":"2015-09-16","pret":0.00827,"close":8.7}
{"ticker":"CTRL","date":"2015-09-17","pret":0.0198,"close":8.69}
{"ticker":"CTRL","date":"2015-09-18","pret":-0.00811,"close":8.82}
{"ticker":"CTRL","date":"2015-09-21","pret":0.02752,"close":8.93}
{"ticker":"CTRL","date":"2015-09-22","pret":-0.00681,"close":8.73}
{"ticker":"CTRL","date":"2015-09-23","pret":0,"close":8.41}
{"ticker":"CTRL","date":"2015-09-24","pret":-0.04424,"close":8.41}
{"ticker":"CTRL","date":"2015-09-25","pret":0.00948,"close":8.28}
{"ticker":"CTRL","date":"2015-09-28","pret":-0.0275,"close":8.44}
{"ticker":"CTRL","date":"2015-09-29","pret":0.02632,"close":7.98}
{"ticker":"CTRL","date":"2015-09-30","pret":-0.04714,"close":8.16}
{"ticker":"CTRL","date":"2015-10-01","pret":0.00985,"close":8.16}
{"ticker":"CTRL","date":"2015-10-02","pret":-0.01233,"close":7.79}
{"ticker":"CTRL","date":"2015-10-05","pret":-0.03151,"close":8.61}
{"ticker":"CTRL","date":"2015-10-06","pret":0.101,"close":8.57}
{"ticker":"CTRL","date":"2015-10-07","pret":-0.00697,"close":8.6}
{"ticker":"CTRL","date":"2015-10-08","pret":-0.00467,"close":8.89}
{"ticker":"CTRL","date":"2015-10-09","pret":0.04241,"close":8.77}
{"ticker":"CTRL","date":"2015-10-12","pret":-0.01698,"close":8.87}
{"ticker":"CTRL","date":"2015-10-13","pret":0.01248,"close":8.87}
{"ticker":"CTRL","date":"2015-10-14","pret":-0.01248,"close":8.84}
{"ticker":"CTRL","date":"2015-10-15","pret":0.01022,"close":9.16}
{"ticker":"CTRL","date":"2015-10-16","pret":0.03443,"close":9.4}
{"ticker":"CTRL","date":"2015-10-19","pret":0.01624,"close":9.18}
{"ticker":"CTRL","date":"2015-10-20","pret":-0.04055,"close":9.06}
{"ticker":"CTRL","date":"2015-10-21","pret":0.01333,"close":9.29}
{"ticker":"CTRL","date":"2015-10-22","pret":0.02507,"close":9.04}
{"ticker":"CTRL","date":"2015-10-23","pret":-0.01628,"close":9.02}
{"ticker":"CTRL","date":"2015-10-26","pret":-0.00879,"close":8.75}
{"ticker":"CTRL","date":"2015-10-27","pret":-0.04055,"close":8.72}
{"ticker":"CTRL","date":"2015-10-28","pret":0.0023,"close":8.81}
{"ticker":"CTRL","date":"2015-10-29","pret":0.00572,"close":8.94}
{"ticker":"CTRL","date":"2015-10-30","pret":-0.21124,"close":6.54}
{"ticker":"CTRL","date":"2015-11-02","pret":-0.08522,"close":6.66}
{"ticker":"CTRL","date":"2015-11-03","pret":0.02274,"close":7}
{"ticker":"CTRL","date":"2015-11-04","pret":0.04686,"close":6.95}
{"ticker":"CTRL","date":"2015-11-05","pret":-0.0043,"close":6.91}
{"ticker":"CTRL","date":"2015-11-06","pret":-0.00288,"close":7}
{"ticker":"CTRL","date":"2015-11-09","pret":0.00861,"close":6.62}
{"ticker":"CTRL","date":"2015-11-10","pret":-0.0543,"close":6.83}
{"ticker":"CTRL","date":"2015-11-11","pret":0.02972,"close":6.64}
{"ticker":"CTRL","date":"2015-11-12","pret":-0.03577,"close":6.55}
{"ticker":"CTRL","date":"2015-11-13","pret":-0.01375,"close":6.52}
{"ticker":"CTRL","date":"2015-11-16","pret":-0.00617,"close":6.4}
{"ticker":"CTRL","date":"2015-11-17","pret":-0.01718,"close":6.33}
{"ticker":"CTRL","date":"2015-11-18","pret":0.00314,"close":6.76}
{"ticker":"CTRL","date":"2015-11-19","pret":0.0609,"close":6.89}
{"ticker":"CTRL","date":"2015-11-20","pret":0.02336,"close":7}
{"ticker":"CTRL","date":"2015-11-23","pret":0.00576,"close":7.14}
{"ticker":"CTRL","date":"2015-11-24","pret":0.01848,"close":7.05}
{"ticker":"CTRL","date":"2015-11-25","pret":-0.00991,"close":7.28}
{"ticker":"CTRL","date":"2015-11-26"}
{"ticker":"CTRL","date":"2015-11-27","pret":0.04042,"close":7.73}
{"ticker":"CTRL","date":"2015-11-30","pret":0.04801,"close":7.28}
{"ticker":"CTRL","date":"2015-12-01","pret":-0.04528,"close":7.11}
{"ticker":"CTRL","date":"2015-12-02","pret":-0.02903,"close":7.35}
{"ticker":"CTRL","date":"2015-12-03","pret":0.03175,"close":7.22}
{"ticker":"CTRL","date":"2015-12-04","pret":-0.02337,"close":7.4}
{"ticker":"CTRL","date":"2015-12-07","pret":0.02337,"close":7.3}
{"ticker":"CTRL","date":"2015-12-08","pret":-0.02337,"close":7.05}
{"ticker":"CTRL","date":"2015-12-09","pret":-0.02678,"close":7.04}
{"ticker":"CTRL","date":"2015-12-10","pret":0.00285,"close":7.24}
{"ticker":"CTRL","date":"2015-12-11","pret":0.01414,"close":7.09}
{"ticker":"CTRL","date":"2015-12-14","pret":-0.00705,"close":6.7}
{"ticker":"CTRL","date":"2015-12-15","pret":-0.05077,"close":6.92}
{"ticker":"CTRL","date":"2015-12-16","pret":0.03796,"close":7.07}
{"ticker":"CTRL","date":"2015-12-17"}
{"ticker":"CTRL","date":"2015-12-18","pret":-0.01443,"close":6.91}
{"ticker":"CTRL","date":"2015-12-21","pret":-0.00146,"close":7.55}
{"ticker":"CTRL","date":"2015-12-22","pret":0.08907,"close":7.54}
{"ticker":"CTRL","date":"2015-12-23","pret":0.01191,"close":7.63}
{"ticker":"CTRL","date":"2015-12-24","pret":0.00132,"close":7.8}
{"ticker":"CTRL","date":"2015-12-28","pret":0.01823,"close":7.54}
{"ticker":"CTRL","date":"2015-12-29","pret":-0.02614,"close":7.4}
{"ticker":"CTRL","date":"2015-12-30","pret":-0.02007,"close":7.42}
{"ticker":"CTRL","date":"2015-12-31","pret":0.00135,"close":7.27}
{"ticker":"CTRL","date":"2016-01-04","pret":-0.03712,"close":7.24}
{"ticker":"CTRL","date":"2016-01-05","pret":0.01804,"close":7.06}
{"ticker":"CTRN","date":"2015-01-02","pret":0.00237,"close":24.18}
{"ticker":"CTRN","date":"2015-01-05","pret":-0.05053,"close":25.16}
{"ticker":"CTRN","date":"2015-01-06","pret":0.04102,"close":24.02}
{"ticker":"CTRN","date":"2015-01-07","pret":-0.04144,"close":25.25}
{"ticker":"CTRN","date":"2015-01-08","pret":0.07084,"close":25.09}
{"ticker":"CTRN","date":"2015-01-09","pret":-0.0346,"close":24.67}
{"ticker":"CTRN","date":"2015-01-12","pret":-0.00763,"close":24.84}
{"ticker":"CTRN","date":"2015-01-13","pret":0.01042,"close":25.1}
{"ticker":"CTRN","date":"2015-01-14","pret":-0.01366,"close":24.81}
{"ticker":"CTRN","date":"2015-01-15","pret":0.00363,"close":24.27}
{"ticker":"CTRN","date":"2015-01-16","pret":-0.02612,"close":24.4}
{"ticker":"CTRN","date":"2015-01-20","pret":0.01396,"close":23.76}
{"ticker":"CTRN","date":"2015-01-21","pret":-0.03697,"close":23.8}
{"ticker":"CTRN","date":"2015-01-22","pret":0.01554,"close":24.85}
{"ticker":"CTRN","date":"2015-01-23","pret":0.03882,"close":24.4}
{"ticker":"CTRN","date":"2015-01-26","pret":-0.02599,"close":23.96}
{"ticker":"CTRN","date":"2015-01-27","pret":-0.02288,"close":23.96}
{"ticker":"CTRN","date":"2015-01-28","pret":0.01005,"close":23.7}
{"ticker":"CTRN","date":"2015-01-29","pret":-0.00711,"close":24.39}
{"ticker":"CTRN","date":"2015-01-30","pret":0.01334,"close":22.89}
{"ticker":"CTRN","date":"2015-02-02","pret":-0.05708,"close":22.9}
{"ticker":"CTRN","date":"2015-02-03","pret":0.01523,"close":23.47}
{"ticker":"CTRN","date":"2015-02-04","pret":0.01031,"close":23.17}
{"ticker":"CTRN","date":"2015-02-05","pret":-0.01031,"close":24.07}
{"ticker":"CTRN","date":"2015-02-06","pret":0.03854,"close":24.35}
{"ticker":"CTRN","date":"2015-02-09","pret":0.0029,"close":23.82}
{"ticker":"CTRN","date":"2015-02-10","pret":-0.01376,"close":24.44}
{"ticker":"CTRN","date":"2015-02-11","pret":0.06582,"close":26.3}
{"ticker":"CTRN","date":"2015-02-12","pret":0.04836,"close":26.96}
{"ticker":"CTRN","date":"2015-02-13","pret":0.0134,"close":27.2}
{"ticker":"CTRN","date":"2015-02-17","pret":0.0081,"close":26.87}
{"ticker":"CTRN","date":"2015-02-18","pret":-0.02112,"close":26.73}
{"ticker":"CTRN","date":"2015-02-19","pret":0.00262,"close":26.27}
{"ticker":"CTRN","date":"2015-02-20","pret":-0.01581,"close":26.42}
{"ticker":"CTRN","date":"2015-02-23","pret":0.00568,"close":26.4}
{"ticker":"CTRN","date":"2015-02-24","pret":0.00113,"close":25.9}
{"ticker":"CTRN","date":"2015-02-25","pret":-0.02288,"close":26.07}
{"ticker":"CTRN","date":"2015-02-26","pret":0.00692,"close":26.63}
{"ticker":"CTRN","date":"2015-02-27","pret":0.02459,"close":26.65}
{"ticker":"CTRN","date":"2015-03-02","pret":-0.00075,"close":26.66}
{"ticker":"CTRN","date":"2015-03-03","pret":-0.00037,"close":26.39}
{"ticker":"CTRN","date":"2015-03-04","pret":-0.01812,"close":26.41}
{"ticker":"CTRN","date":"2015-03-05","pret":0.00494,"close":26.21}
{"ticker":"CTRN","date":"2015-03-06","pret":-0.01644,"close":25.74}
{"ticker":"CTRN","date":"2015-03-09","pret":-0.00425,"close":25.82}
{"ticker":"CTRN","date":"2015-03-10","pret":-0.01246,"close":25.57}
{"ticker":"CTRN","date":"2015-03-11","pret":0.00703,"close":25.89}
{"ticker":"CTRN","date":"2015-03-12","pret":0.0185,"close":26.43}
{"ticker":"CTRN","date":"2015-03-13","pret":-0.03025,"close":23.73}
{"ticker":"CTRN","date":"2015-03-16","pret":-0.0484,"close":24.74}
{"ticker":"CTRN","date":"2015-03-17","pret":0.02288,"close":25.08}
{"ticker":"CTRN","date":"2015-03-18","pret":0.00564,"close":25.16}
{"ticker":"CTRN","date":"2015-03-19","pret":0.01078,"close":25.56}
{"ticker":"CTRN","date":"2015-03-20","pret":0.02433,"close":25.77}
{"ticker":"CTRN","date":"2015-03-23","pret":-0.00078,"close":26.11}
{"ticker":"CTRN","date":"2015-03-24","pret":0.0085,"close":25.83}
{"ticker":"CTRN","date":"2015-03-25","pret":-0.00501,"close":25.52}
{"ticker":"CTRN","date":"2015-03-26","pret":-0.0215,"close":25.69}
{"ticker":"CTRN","date":"2015-03-27","pret":0.01256,"close":25.86}
{"ticker":"CTRN","date":"2015-03-30","pret":0.01664,"close":27.2}
{"ticker":"CTRN","date":"2015-03-31","pret":0.04355,"close":27}
{"ticker":"CTRN","date":"2015-04-01","pret":-0.00886,"close":26.98}
{"ticker":"CTRN","date":"2015-04-02","pret":-0.00111,"close":26.8}
{"ticker":"CTRN","date":"2015-04-06","pret":-0.00932,"close":26.54}
{"ticker":"CTRN","date":"2015-04-07","pret":-0.00338,"close":26.27}
{"ticker":"CTRN","date":"2015-04-08","pret":-0.01172,"close":26.3}
{"ticker":"CTRN","date":"2015-04-09","pret":-0.00266,"close":26.03}
{"ticker":"CTRN","date":"2015-04-10","pret":-0.00574,"close":25.85}
{"ticker":"CTRN","date":"2015-04-13","pret":-0.005,"close":25.71}
{"ticker":"CTRN","date":"2015-04-14","pret":-0.01085,"close":24.89}
{"ticker":"CTRN","date":"2015-04-15","pret":-0.02485,"close":24.68}
{"ticker":"CTRN","date":"2015-04-16","pret":-0.01448,"close":24.85}
{"ticker":"CTRN","date":"2015-04-17","pret":-0.00528,"close":23.65}
{"ticker":"CTRN","date":"2015-04-20","pret":-0.03566,"close":23.32}
{"ticker":"CTRN","date":"2015-04-21","pret":-0.01488,"close":24.11}
{"ticker":"CTRN","date":"2015-04-22","pret":0.03536,"close":24.27}
{"ticker":"CTRN","date":"2015-04-23","pret":-0.00789,"close":24.4}
{"ticker":"CTRN","date":"2015-04-24","pret":0.01736,"close":24.69}
{"ticker":"CTRN","date":"2015-04-27","pret":0.01585,"close":24.23}
{"ticker":"CTRN","date":"2015-04-28","pret":-0.02202,"close":24.4}
{"ticker":"CTRN","date":"2015-04-29","pret":0.00165,"close":23.24}
{"ticker":"CTRN","date":"2015-04-30","pret":-0.04978,"close":22.78}
{"ticker":"CTRN","date":"2015-05-01","pret":-0.01438,"close":23.05}
{"ticker":"CTRN","date":"2015-05-04","pret":0.01221,"close":22.86}
{"ticker":"CTRN","date":"2015-05-05","pret":-0.01485,"close":22.93}
{"ticker":"CTRN","date":"2015-05-06","pret":0.01268,"close":23.36}
{"ticker":"CTRN","date":"2015-05-07","pret":0.01338,"close":23.61}
{"ticker":"CTRN","date":"2015-05-08","pret":0.02414,"close":23.77}
{"ticker":"CTRN","date":"2015-05-11","pret":-0.00967,"close":24.03}
{"ticker":"CTRN","date":"2015-05-12","pret":0.00674,"close":23.27}
{"ticker":"CTRN","date":"2015-05-13","pret":-0.02378,"close":23.3}
{"ticker":"CTRN","date":"2015-05-14","pret":0.003,"close":22.79}
{"ticker":"CTRN","date":"2015-05-15","pret":-0.02604,"close":23.11}
{"ticker":"CTRN","date":"2015-05-18","pret":0.0105,"close":23.54}
{"ticker":"CTRN","date":"2015-05-19","pret":0.01768,"close":23.31}
{"ticker":"CTRN","date":"2015-05-20","pret":0.03652,"close":24.68}
{"ticker":"CTRN","date":"2015-05-21","pret":0.03005,"close":24.59}
{"ticker":"CTRN","date":"2015-05-22","pret":-0.0141,"close":24.76}
{"ticker":"CTRN","date":"2015-05-26","pret":0.00929,"close":24.29}
{"ticker":"CTRN","date":"2015-05-27","pret":-0.024,"close":24.31}
{"ticker":"CTRN","date":"2015-05-28","pret":0.00123,"close":24.33}
{"ticker":"CTRN","date":"2015-05-29","pret":0.00369,"close":24.05}
{"ticker":"CTRN","date":"2015-06-01","pret":-0.0041,"close":24.32}
{"ticker":"CTRN","date":"2015-06-02","pret":-0.0033,"close":24.55}
{"ticker":"CTRN","date":"2015-06-03","pret":0.01312,"close":25.3}
{"ticker":"CTRN","date":"2015-06-04","pret":0.02692,"close":25.74}
{"ticker":"CTRN","date":"2015-06-05","pret":0.02041,"close":26.1}
{"ticker":"CTRN","date":"2015-06-08","pret":0.0031,"close":25.86}
{"ticker":"CTRN","date":"2015-06-09","pret":0.00194,"close":25.97}
{"ticker":"CTRN","date":"2015-06-10","pret":0.00617,"close":26.24}
{"ticker":"CTRN","date":"2015-06-11","pret":0.00804,"close":26.46}
{"ticker":"CTRN","date":"2015-06-12","pret":0.00646,"close":26.5}
{"ticker":"CTRN","date":"2015-06-15","pret":-0.00227,"close":25.97}
{"ticker":"CTRN","date":"2015-06-16","pret":-0.01491,"close":26.16}
{"ticker":"CTRN","date":"2015-06-17","pret":0.00882,"close":25.78}
{"ticker":"CTRN","date":"2015-06-18","pret":-0.01229,"close":25.96}
{"ticker":"CTRN","date":"2015-06-19","pret":0.00578,"close":25.94}
{"ticker":"CTRN","date":"2015-06-22","pret":-0.00462,"close":25.43}
{"ticker":"CTRN","date":"2015-06-23","pret":-0.01949,"close":25.66}
{"ticker":"CTRN","date":"2015-06-24","pret":0.00745,"close":25.42}
{"ticker":"CTRN","date":"2015-06-25","pret":-0.00666,"close":25.26}
{"ticker":"CTRN","date":"2015-06-26","pret":-0.00631,"close":24.96}
{"ticker":"CTRN","date":"2015-06-29","pret":-0.02282,"close":24.14}
{"ticker":"CTRN","date":"2015-06-30","pret":-0.01264,"close":24.2}
{"ticker":"CTRN","date":"2015-07-01","pret":-0.00082,"close":24.72}
{"ticker":"CTRN","date":"2015-07-02","pret":0.01346,"close":24.62}
{"ticker":"CTRN","date":"2015-07-06","pret":-0.0114,"close":24.8}
{"ticker":"CTRN","date":"2015-07-07","pret":0.01907,"close":25.22}
{"ticker":"CTRN","date":"2015-07-08","pret":0.00281,"close":24.48}
{"ticker":"CTRN","date":"2015-07-09","pret":-0.00764,"close":24.77}
{"ticker":"CTRN","date":"2015-07-10","pret":0.01284,"close":25.24}
{"ticker":"CTRN","date":"2015-07-13","pret":0.01268,"close":25.22}
{"ticker":"CTRN","date":"2015-07-14","pret":-0.0087,"close":24.98}
{"ticker":"CTRN","date":"2015-07-15","pret":-0.00958,"close":24.39}
{"ticker":"CTRN","date":"2015-07-16","pret":-0.01658,"close":25.54}
{"ticker":"CTRN","date":"2015-07-17","pret":0.04426,"close":25.23}
{"ticker":"CTRN","date":"2015-07-20","pret":-0.01652,"close":24.51}
{"ticker":"CTRN","date":"2015-07-21","pret":-0.03264,"close":24.64}
{"ticker":"CTRN","date":"2015-07-22","pret":0.00653,"close":24.4}
{"ticker":"CTRN","date":"2015-07-23","pret":-0.0094,"close":24}
{"ticker":"CTRN","date":"2015-07-24","pret":-0.01074,"close":23.71}
{"ticker":"CTRN","date":"2015-07-27","pret":-0.01929,"close":23.59}
{"ticker":"CTRN","date":"2015-07-28","pret":0.0038,"close":23.8}
{"ticker":"CTRN","date":"2015-07-29","pret":0.00421,"close":23.96}
{"ticker":"CTRN","date":"2015-07-30","pret":0.00419,"close":23.61}
{"ticker":"CTRN","date":"2015-07-31","pret":-0.01347,"close":23.81}
{"ticker":"CTRN","date":"2015-08-03","pret":0.00844,"close":22.93}
{"ticker":"CTRN","date":"2015-08-04","pret":-0.03551,"close":23.22}
{"ticker":"CTRN","date":"2015-08-05","pret":0.02026,"close":23.27}
{"ticker":"CTRN","date":"2015-08-06","pret":-0.00986,"close":22.83}
{"ticker":"CTRN","date":"2015-08-07","pret":-0.02003,"close":22.74}
{"ticker":"CTRN","date":"2015-08-10","pret":0.00395,"close":22.71}
{"ticker":"CTRN","date":"2015-08-11","pret":-0.0119,"close":22.89}
{"ticker":"CTRN","date":"2015-08-12","pret":0.00883,"close":22.69}
{"ticker":"CTRN","date":"2015-08-13","pret":-0.0022,"close":22.8}
{"ticker":"CTRN","date":"2015-08-14","pret":0.00176,"close":22.76}
{"ticker":"CTRN","date":"2015-08-17","pret":-0.00264,"close":22.63}
{"ticker":"CTRN","date":"2015-08-18","pret":-0.00442,"close":22.74}
{"ticker":"CTRN","date":"2015-08-19","pret":0.1317,"close":28.46}
{"ticker":"CTRN","date":"2015-08-20","pret":0.08299,"close":28.24}
{"ticker":"CTRN","date":"2015-08-21","pret":-0.00465,"close":27.92}
{"ticker":"CTRN","date":"2015-08-24","pret":-0.0489,"close":26.62}
{"ticker":"CTRN","date":"2015-08-25","pret":0.03079,"close":26.91}
{"ticker":"CTRN","date":"2015-08-26","pret":-0.00293,"close":26.78}
{"ticker":"CTRN","date":"2015-08-27","pret":-0.01291,"close":26.75}
{"ticker":"CTRN","date":"2015-08-28","pret":-0.0176,"close":26.73}
{"ticker":"CTRN","date":"2015-08-31","pret":0.0064,"close":26.41}
{"ticker":"CTRN","date":"2015-09-01","pret":-0.02624,"close":25.93}
{"ticker":"CTRN","date":"2015-09-02","pret":0.00806,"close":26.18}
{"ticker":"CTRN","date":"2015-09-03","pret":0.00913,"close":26.27}
{"ticker":"CTRN","date":"2015-09-04","pret":-0.02028,"close":25.7}
{"ticker":"CTRN","date":"2015-09-08","pret":0.00424,"close":25.53}
{"ticker":"CTRN","date":"2015-09-09","pret":-0.012,"close":25.01}
{"ticker":"CTRN","date":"2015-09-10","pret":-0.02885,"close":25.09}
{"ticker":"CTRN","date":"2015-09-11","pret":-0.00321,"close":25.32}
{"ticker":"CTRN","date":"2015-09-14","pret":0.01952,"close":24.74}
{"ticker":"CTRN","date":"2015-09-15","pret":-0.02841,"close":24.66}
{"ticker":"CTRN","date":"2015-09-16","pret":-0.00244,"close":24.82}
{"ticker":"CTRN","date":"2015-09-17","pret":0.01294,"close":24.99}
{"ticker":"CTRN","date":"2015-09-18","pret":-0.01131,"close":24.35}
{"ticker":"CTRN","date":"2015-09-21","pret":-0.00407,"close":24.5}
{"ticker":"CTRN","date":"2015-09-22","pret":-0.00942,"close":23.98}
{"ticker":"CTRN","date":"2015-09-23","pret":-0.01076,"close":23.66}
{"ticker":"CTRN","date":"2015-09-24","pret":-0.02018,"close":24.21}
{"ticker":"CTRN","date":"2015-09-25","pret":0.03628,"close":23.5}
{"ticker":"CTRN","date":"2015-09-28","pret":-0.04523,"close":22.96}
{"ticker":"CTRN","date":"2015-09-29","pret":-0.01424,"close":23.25}
{"ticker":"CTRN","date":"2015-09-30","pret":0.01894,"close":23.38}
{"ticker":"CTRN","date":"2015-10-01","pret":-0.00556,"close":23.53}
{"ticker":"CTRN","date":"2015-10-02","pret":0.00043,"close":23.82}
{"ticker":"CTRN","date":"2015-10-05","pret":0.02831,"close":24.77}
{"ticker":"CTRN","date":"2015-10-06","pret":0.02875,"close":24.2}
{"ticker":"CTRN","date":"2015-10-07","pret":-0.01633,"close":24.46}
{"ticker":"CTRN","date":"2015-10-08","pret":0.00738,"close":24.63}
{"ticker":"CTRN","date":"2015-10-09","pret":0.00773,"close":24.4}
{"ticker":"CTRN","date":"2015-10-12","pret":-0.0147,"close":24.51}
{"ticker":"CTRN","date":"2015-10-13","pret":0.00123,"close":23.88}
{"ticker":"CTRN","date":"2015-10-14","pret":-0.01824,"close":23.78}
{"ticker":"CTRN","date":"2015-10-15","pret":-0.00168,"close":25.11}
{"ticker":"CTRN","date":"2015-10-16","pret":0.04947,"close":26}
{"ticker":"CTRN","date":"2015-10-19","pret":0.03642,"close":25.85}
{"ticker":"CTRN","date":"2015-10-20","pret":-0.00656,"close":26.56}
{"ticker":"CTRN","date":"2015-10-21","pret":0.02938,"close":26.17}
{"ticker":"CTRN","date":"2015-10-22","pret":-0.0083,"close":26.49}
{"ticker":"CTRN","date":"2015-10-23","pret":0.00981,"close":25.86}
{"ticker":"CTRN","date":"2015-10-26","pret":-0.03165,"close":26.28}
{"ticker":"CTRN","date":"2015-10-27","pret":0.01843,"close":26.06}
{"ticker":"CTRN","date":"2015-10-28","pret":-0.00228,"close":27.37}
{"ticker":"CTRN","date":"2015-10-29","pret":0.03815,"close":26.85}
{"ticker":"CTRN","date":"2015-10-30","pret":-0.01367,"close":26.57}
{"ticker":"CTRN","date":"2015-11-02","pret":-0.01235,"close":26.88}
{"ticker":"CTRN","date":"2015-11-03","pret":0.01458,"close":27.33}
{"ticker":"CTRN","date":"2015-11-04","pret":0.01328,"close":25.67}
{"ticker":"CTRN","date":"2015-11-05","pret":-0.05806,"close":25.94}
{"ticker":"CTRN","date":"2015-11-06","pret":0.00116,"close":25.47}
{"ticker":"CTRN","date":"2015-11-09","pret":-0.01249,"close":24.87}
{"ticker":"CTRN","date":"2015-11-10","pret":-0.02868,"close":25.63}
{"ticker":"CTRN","date":"2015-11-11","pret":0.03259,"close":24.59}
{"ticker":"CTRN","date":"2015-11-12","pret":-0.04561,"close":24.38}
{"ticker":"CTRN","date":"2015-11-13","pret":-0.01111,"close":23.03}
{"ticker":"CTRN","date":"2015-11-16","pret":-0.05182,"close":22.8}
{"ticker":"CTRN","date":"2015-11-17","pret":0.00131,"close":22.65}
{"ticker":"CTRN","date":"2015-11-18","pret":-0.01315,"close":23.04}
{"ticker":"CTRN","date":"2015-11-19","pret":0.00616,"close":22.65}
{"ticker":"CTRN","date":"2015-11-20","pret":0.00306,"close":23.24}
{"ticker":"CTRN","date":"2015-11-23","pret":0.01346,"close":23.9}
{"ticker":"CTRN","date":"2015-11-24","pret":-0.09303,"close":20.12}
{"ticker":"CTRN","date":"2015-11-25","pret":-0.05897,"close":20.21}
{"ticker":"CTRN","date":"2015-11-26"}
{"ticker":"CTRN","date":"2015-11-27","pret":0.00501,"close":20.14}
{"ticker":"CTRN","date":"2015-11-30","pret":0.00895,"close":19.83}
{"ticker":"CTRN","date":"2015-12-01","pret":-0.10756,"close":20.1}
{"ticker":"CTRN","date":"2015-12-02","pret":0.09911,"close":20.58}
{"ticker":"CTRN","date":"2015-12-03","pret":0.02952,"close":20.14}
{"ticker":"CTRN","date":"2015-12-04","pret":-0.02057,"close":20.31}
{"ticker":"CTRN","date":"2015-12-07","pret":0.0074,"close":20.27}
{"ticker":"CTRN","date":"2015-12-08","pret":-0.0074,"close":19.91}
{"ticker":"CTRN","date":"2015-12-09","pret":-0.01697,"close":19.91}
{"ticker":"CTRN","date":"2015-12-10","pret":-0.00202,"close":20.32}
{"ticker":"CTRN","date":"2015-12-11","pret":0.017,"close":20.65}
{"ticker":"CTRN","date":"2015-12-14","pret":0.02642,"close":20.58}
{"ticker":"CTRN","date":"2015-12-15","pret":-0.00048,"close":20.78}
{"ticker":"CTRN","date":"2015-12-16","pret":0.00866,"close":21.04}
{"ticker":"CTRN","date":"2015-12-17"}
{"ticker":"CTRN","date":"2015-12-18","pret":-0.00866,"close":20.38}
{"ticker":"CTRN","date":"2015-12-21","pret":-0.01068,"close":20.71}
{"ticker":"CTRN","date":"2015-12-22","pret":0.01358,"close":21.09}
{"ticker":"CTRN","date":"2015-12-23","pret":0.01624,"close":20.94}
{"ticker":"CTRN","date":"2015-12-24","pret":-0.01,"close":20.82}
{"ticker":"CTRN","date":"2015-12-28","pret":-0.0048,"close":20.83}
{"ticker":"CTRN","date":"2015-12-29","pret":0.00719,"close":21.41}
{"ticker":"CTRN","date":"2015-12-30","pret":0.02033,"close":21.35}
{"ticker":"CTRN","date":"2015-12-31","pret":-0.00422,"close":21.25}
{"ticker":"CTRN","date":"2016-01-04","pret":-0.02908,"close":20.34}
{"ticker":"CTRN","date":"2016-01-05","pret":-0.01021,"close":20.51}
{"ticker":"CTRX","date":"2015-01-02","pret":-0.00693,"close":52.21}
{"ticker":"CTRX","date":"2015-01-05","pret":0.00846,"close":50.5}
{"ticker":"CTRX","date":"2015-01-06","pret":-0.05471,"close":48.9}
{"ticker":"CTRX","date":"2015-01-07","pret":-0.00527,"close":48.54}
{"ticker":"CTRX","date":"2015-01-08","pret":-0.00632,"close":51.28}
{"ticker":"CTRX","date":"2015-01-09","pret":0.04286,"close":49.73}
{"ticker":"CTRX","date":"2015-01-12","pret":-0.0236,"close":49.24}
{"ticker":"CTRX","date":"2015-01-13","pret":-0.00221,"close":49.53}
{"ticker":"CTRX","date":"2015-01-14","pret":-0.01971,"close":49.39}
{"ticker":"CTRX","date":"2015-01-15","pret":0.01608,"close":49.22}
{"ticker":"CTRX","date":"2015-01-16","pret":-0.0075,"close":51.04}
{"ticker":"CTRX","date":"2015-01-20","pret":0.04475,"close":50.49}
{"ticker":"CTRX","date":"2015-01-21","pret":-0.04069,"close":51.06}
{"ticker":"CTRX","date":"2015-01-22","pret":0.03757,"close":51.92}
{"ticker":"CTRX","date":"2015-01-23","pret":0.01241,"close":52.07}
{"ticker":"CTRX","date":"2015-01-26","pret":0.00269,"close":52.03}
{"ticker":"CTRX","date":"2015-01-27","pret":-0.00289,"close":51.69}
{"ticker":"CTRX","date":"2015-01-28","pret":0.00096,"close":51.04}
{"ticker":"CTRX","date":"2015-01-29","pret":-0.01866,"close":50.76}
{"ticker":"CTRX","date":"2015-01-30","pret":-0.00986,"close":49.91}
{"ticker":"CTRX","date":"2015-02-02","pret":0.00238,"close":50.77}
{"ticker":"CTRX","date":"2015-02-03","pret":0.0069,"close":51.39}
{"ticker":"CTRX","date":"2015-02-04","pret":0.00782,"close":51.5}
{"ticker":"CTRX","date":"2015-02-05","pret":0.00776,"close":52.45}
{"ticker":"CTRX","date":"2015-02-06","pret":0.01667,"close":52.28}
{"ticker":"CTRX","date":"2015-02-09","pret":-0.00802,"close":52.6}
{"ticker":"CTRX","date":"2015-02-10","pret":0.012,"close":52.7}
{"ticker":"CTRX","date":"2015-02-11","pret":-0.03213,"close":52.27}
{"ticker":"CTRX","date":"2015-02-12","pret":0.03175,"close":52.59}
{"ticker":"CTRX","date":"2015-02-13","pret":0.00208,"close":53.24}
{"ticker":"CTRX","date":"2015-02-17","pret":0.01146,"close":52.79}
{"ticker":"CTRX","date":"2015-02-18","pret":-0.01981,"close":52.61}
{"ticker":"CTRX","date":"2015-02-19","pret":0.00228,"close":51.79}
{"ticker":"CTRX","date":"2015-02-20","pret":-0.01263,"close":52.69}
{"ticker":"CTRX","date":"2015-02-23","pret":0.01339,"close":52.66}
{"ticker":"CTRX","date":"2015-02-24","pret":0.00493,"close":52.98}
{"ticker":"CTRX","date":"2015-02-25","pret":0.00753,"close":52.78}
{"ticker":"CTRX","date":"2015-02-26","pret":0.01951,"close":51.38}
{"ticker":"CTRX","date":"2015-02-27","pret":-0.05543,"close":49.95}
{"ticker":"CTRX","date":"2015-03-02","pret":-0.02821,"close":50.29}
{"ticker":"CTRX","date":"2015-03-03","pret":0.00658,"close":49.67}
{"ticker":"CTRX","date":"2015-03-04","pret":-0.01542,"close":49.65}
{"ticker":"CTRX","date":"2015-03-05","pret":0.00423,"close":49.6}
{"ticker":"CTRX","date":"2015-03-06","pret":-0.00282,"close":48.57}
{"ticker":"CTRX","date":"2015-03-09","pret":-0.01831,"close":48.33}
{"ticker":"CTRX","date":"2015-03-10","pret":-0.02012,"close":48.6}
{"ticker":"CTRX","date":"2015-03-11","pret":0.01579,"close":47.95}
{"ticker":"CTRX","date":"2015-03-12","pret":-0.00186,"close":48.97}
{"ticker":"CTRX","date":"2015-03-13","pret":0.00392,"close":48.24}
{"ticker":"CTRX","date":"2015-03-16","pret":-0.00144,"close":49.36}
{"ticker":"CTRX","date":"2015-03-17","pret":0.00923,"close":49}
{"ticker":"CTRX","date":"2015-03-18","pret":-0.00164,"close":49.8}
{"ticker":"CTRX","date":"2015-03-19","pret":0.0128,"close":48.91}
{"ticker":"CTRX","date":"2015-03-20","pret":-0.00162,"close":49.26}
{"ticker":"CTRX","date":"2015-03-23","pret":0.00283,"close":49.6}
{"ticker":"CTRX","date":"2015-03-24","pret":0.00282,"close":49.55}
{"ticker":"CTRX","date":"2015-03-25","pret":-0.00201,"close":48.72}
{"ticker":"CTRX","date":"2015-03-26","pret":-0.02138,"close":48.37}
{"ticker":"CTRX","date":"2015-03-27","pret":-0.00578,"close":48.32}
{"ticker":"CTRX","date":"2015-03-30","pret":0.21974,"close":59.83}
{"ticker":"CTRX","date":"2015-03-31","pret":-0.00583,"close":59.54}
{"ticker":"CTRX","date":"2015-04-01","pret":-0.0052,"close":59.49}
{"ticker":"CTRX","date":"2015-04-02","pret":-0.00034,"close":59.26}
{"ticker":"CTRX","date":"2015-04-06","pret":-0.00522,"close":59.24}
{"ticker":"CTRX","date":"2015-04-07","pret":0.00034,"close":59.2}
{"ticker":"CTRX","date":"2015-04-08","pret":0.00118,"close":59.16}
{"ticker":"CTRX","date":"2015-04-09","pret":0.00135,"close":59.31}
{"ticker":"CTRX","date":"2015-04-10","pret":-0.00202,"close":59.61}
{"ticker":"CTRX","date":"2015-04-13","pret":0.00303,"close":59.65}
{"ticker":"CTRX","date":"2015-04-14","pret":0.00437,"close":59.79}
{"ticker":"CTRX","date":"2015-04-15","pret":0.00084,"close":59.62}
{"ticker":"CTRX","date":"2015-04-16","pret":-0.00201,"close":59.7}
{"ticker":"CTRX","date":"2015-04-17","pret":-0.00134,"close":59.25}
{"ticker":"CTRX","date":"2015-04-20","pret":-0.00236,"close":59.31}
{"ticker":"CTRX","date":"2015-04-21","pret":0.00185,"close":59.57}
{"ticker":"CTRX","date":"2015-04-22","pret":-0.00151,"close":59.46}
{"ticker":"CTRX","date":"2015-04-23","pret":0.00084,"close":59.51}
{"ticker":"CTRX","date":"2015-04-24","pret":0.00017,"close":59.56}
{"ticker":"CTRX","date":"2015-04-27","pret":0.0057,"close":59.36}
{"ticker":"CTRX","date":"2015-04-28","pret":-0.00537,"close":59.49}
{"ticker":"CTRX","date":"2015-04-29","pret":-0.00067,"close":59.48}
{"ticker":"CTRX","date":"2015-04-30","pret":0.00034,"close":59.35}
{"ticker":"CTRX","date":"2015-05-01","pret":-0.00168,"close":59.45}
{"ticker":"CTRX","date":"2015-05-04","pret":0.00303,"close":59.58}
{"ticker":"CTRX","date":"2015-05-05","pret":-0.00034,"close":59.6}
{"ticker":"CTRX","date":"2015-05-06","pret":0.00285,"close":59.56}
{"ticker":"CTRX","date":"2015-05-07","pret":-0.00319,"close":59.79}
{"ticker":"CTRX","date":"2015-05-08","pret":0.0072,"close":59.65}
{"ticker":"CTRX","date":"2015-05-11","pret":-0.00017,"close":59.82}
{"ticker":"CTRX","date":"2015-05-12","pret":-0.002,"close":59.94}
{"ticker":"CTRX","date":"2015-05-13","pret":0.00351,"close":60.06}
{"ticker":"CTRX","date":"2015-05-14","pret":0.00233,"close":60.22}
{"ticker":"CTRX","date":"2015-05-15","pret":0.00249,"close":60.21}
{"ticker":"CTRX","date":"2015-05-18","pret":-0.00166,"close":60.17}
{"ticker":"CTRX","date":"2015-05-19","pret":-0.00017,"close":60.2}
{"ticker":"CTRX","date":"2015-05-20","pret":0.00083,"close":60.15}
{"ticker":"CTRX","date":"2015-05-21","pret":-0.001,"close":60.14}
{"ticker":"CTRX","date":"2015-05-22","pret":-0.00066,"close":60.24}
{"ticker":"CTRX","date":"2015-05-26","pret":0.00017,"close":60.07}
{"ticker":"CTRX","date":"2015-05-27","pret":-0.00066,"close":60.22}
{"ticker":"CTRX","date":"2015-05-28","pret":0.00033,"close":60.18}
{"ticker":"CTRX","date":"2015-05-29","pret":-0.00033,"close":59.85}
{"ticker":"CTRX","date":"2015-06-01","pret":-0.00383,"close":59.72}
{"ticker":"CTRX","date":"2015-06-02","pret":-0.00217,"close":59.72}
{"ticker":"CTRX","date":"2015-06-03","pret":0.00134,"close":59.84}
{"ticker":"CTRX","date":"2015-06-04","pret":0.00117,"close":60.25}
{"ticker":"CTRX","date":"2015-06-05","pret":0.00283,"close":60.19}
{"ticker":"CTRX","date":"2015-06-08","pret":0.00133,"close":60.12}
{"ticker":"CTRX","date":"2015-06-09","pret":0.0058,"close":60.45}
{"ticker":"CTRX","date":"2015-06-10","pret":0.00033,"close":60.41}
{"ticker":"CTRX","date":"2015-06-11","pret":-0.00066,"close":60.44}
{"ticker":"CTRX","date":"2015-06-12","pret":-0.00166,"close":60.61}
{"ticker":"CTRX","date":"2015-06-15","pret":0.00132,"close":60.4}
{"ticker":"CTRX","date":"2015-06-16","pret":-0.00166,"close":60.38}
{"ticker":"CTRX","date":"2015-06-17","pret":0.00562,"close":60.52}
{"ticker":"CTRX","date":"2015-06-18","pret":-0.00214,"close":61.14}
{"ticker":"CTRX","date":"2015-06-19","pret":0.00904,"close":61.1}
{"ticker":"CTRX","date":"2015-06-22","pret":0.00016,"close":60.98}
{"ticker":"CTRX","date":"2015-06-23","pret":-0.00213,"close":61.02}
{"ticker":"CTRX","date":"2015-06-24","pret":0.00049,"close":61.19}
{"ticker":"CTRX","date":"2015-06-25","pret":0.00213,"close":61.12}
{"ticker":"CTRX","date":"2015-06-26","pret":-0.00131,"close":61.07}
{"ticker":"CTRX","date":"2015-06-29","pret":-0.00098,"close":61.08}
{"ticker":"CTRX","date":"2015-06-30","pret":0.00049,"close":61.08}
{"ticker":"CTRX","date":"2015-07-01","pret":0.00147,"close":61.15}
{"ticker":"CTRX","date":"2015-07-02","pret":-0.00016,"close":61.15}
{"ticker":"CTRX","date":"2015-07-06","pret":-0.00049,"close":61.13}
{"ticker":"CTRX","date":"2015-07-07","pret":0.00033,"close":61.26}
{"ticker":"CTRX","date":"2015-07-08","pret":0.00131,"close":61.26}
{"ticker":"CTRX","date":"2015-07-09","pret":0.00228,"close":61.2}
{"ticker":"CTRX","date":"2015-07-10","pret":-0.00049,"close":61.28}
{"ticker":"CTRX","date":"2015-07-13","pret":-0.00049,"close":61.34}
{"ticker":"CTRX","date":"2015-07-14","pret":0.00098,"close":61.39}
{"ticker":"CTRX","date":"2015-07-15","pret":0.00065,"close":61.38}
{"ticker":"CTRX","date":"2015-07-16","pret":0.00065,"close":61.47}
{"ticker":"CTRX","date":"2015-07-17","pret":0.00081,"close":61.44}
{"ticker":"CTRX","date":"2015-07-20","pret":-0.00016,"close":61.44}
{"ticker":"CTRX","date":"2015-07-21","pret":-0.00032,"close":61.41}
{"ticker":"CTRX","date":"2015-07-22","pret":0.00016,"close":61.43}
{"ticker":"CTRX","date":"2015-07-23","pret":-0.00016,"close":61.47}
{"ticker":"CTRX","date":"2015-07-24"}
{"ticker":"CTRX","date":"2015-07-27"}
{"ticker":"CTRX","date":"2015-07-28"}
{"ticker":"CTRX","date":"2015-07-29"}
{"ticker":"CTRX","date":"2015-07-30"}
{"ticker":"CTRX","date":"2015-07-31"}
{"ticker":"CTRX","date":"2015-08-03"}
{"ticker":"CTRX","date":"2015-08-04"}
{"ticker":"CTRX","date":"2015-08-05"}
{"ticker":"CTRX","date":"2015-08-06"}
{"ticker":"CTRX","date":"2015-08-07"}
{"ticker":"CTRX","date":"2015-08-10"}
{"ticker":"CTRX","date":"2015-08-11"}
{"ticker":"CTRX","date":"2015-08-12"}
{"ticker":"CTRX","date":"2015-08-13"}
{"ticker":"CTRX","date":"2015-08-14"}
{"ticker":"CTRX","date":"2015-08-17"}
{"ticker":"CTRX","date":"2015-08-18"}
{"ticker":"CTRX","date":"2015-08-19"}
{"ticker":"CTRX","date":"2015-08-20"}
{"ticker":"CTRX","date":"2015-08-21"}
{"ticker":"CTRX","date":"2015-08-24"}
{"ticker":"CTRX","date":"2015-08-25"}
{"ticker":"CTRX","date":"2015-08-26"}
{"ticker":"CTRX","date":"2015-08-27"}
{"ticker":"CTRX","date":"2015-08-28"}
{"ticker":"CTRX","date":"2015-08-31"}
{"ticker":"CTRX","date":"2015-09-01"}
{"ticker":"CTRX","date":"2015-09-02"}
{"ticker":"CTRX","date":"2015-09-03"}
{"ticker":"CTRX","date":"2015-09-04"}
{"ticker":"CTRX","date":"2015-09-08"}
{"ticker":"CTRX","date":"2015-09-09"}
{"ticker":"CTRX","date":"2015-09-10"}
{"ticker":"CTRX","date":"2015-09-11"}
{"ticker":"CTRX","date":"2015-09-14"}
{"ticker":"CTRX","date":"2015-09-15"}
{"ticker":"CTRX","date":"2015-09-16"}
{"ticker":"CTRX","date":"2015-09-17"}
{"ticker":"CTRX","date":"2015-09-18"}
{"ticker":"CTRX","date":"2015-09-21"}
{"ticker":"CTRX","date":"2015-09-22"}
{"ticker":"CTRX","date":"2015-09-23"}
{"ticker":"CTRX","date":"2015-09-24"}
{"ticker":"CTRX","date":"2015-09-25"}
{"ticker":"CTRX","date":"2015-09-28"}
{"ticker":"CTRX","date":"2015-09-29"}
{"ticker":"CTRX","date":"2015-09-30"}
{"ticker":"CTRX","date":"2015-10-01"}
{"ticker":"CTRX","date":"2015-10-02"}
{"ticker":"CTRX","date":"2015-10-05"}
{"ticker":"CTRX","date":"2015-10-06"}
{"ticker":"CTRX","date":"2015-10-07"}
{"ticker":"CTRX","date":"2015-10-08"}
{"ticker":"CTRX","date":"2015-10-09"}
{"ticker":"CTRX","date":"2015-10-12"}
{"ticker":"CTRX","date":"2015-10-13"}
{"ticker":"CTRX","date":"2015-10-14"}
{"ticker":"CTRX","date":"2015-10-15"}
{"ticker":"CTRX","date":"2015-10-16"}
{"ticker":"CTRX","date":"2015-10-19"}
{"ticker":"CTRX","date":"2015-10-20"}
{"ticker":"CTRX","date":"2015-10-21"}
{"ticker":"CTRX","date":"2015-10-22"}
{"ticker":"CTRX","date":"2015-10-23"}
{"ticker":"CTRX","date":"2015-10-26"}
{"ticker":"CTRX","date":"2015-10-27"}
{"ticker":"CTRX","date":"2015-10-28"}
{"ticker":"CTRX","date":"2015-10-29"}
{"ticker":"CTRX","date":"2015-10-30"}
{"ticker":"CTRX","date":"2015-11-02"}
{"ticker":"CTRX","date":"2015-11-03"}
{"ticker":"CTRX","date":"2015-11-04"}
{"ticker":"CTRX","date":"2015-11-05"}
{"ticker":"CTRX","date":"2015-11-06"}
{"ticker":"CTRX","date":"2015-11-09"}
{"ticker":"CTRX","date":"2015-11-10"}
{"ticker":"CTRX","date":"2015-11-11"}
{"ticker":"CTRX","date":"2015-11-12"}
{"ticker":"CTRX","date":"2015-11-13"}
{"ticker":"CTRX","date":"2015-11-16"}
{"ticker":"CTRX","date":"2015-11-17"}
{"ticker":"CTRX","date":"2015-11-18"}
{"ticker":"CTRX","date":"2015-11-19"}
{"ticker":"CTRX","date":"2015-11-20"}
{"ticker":"CTRX","date":"2015-11-23"}
{"ticker":"CTRX","date":"2015-11-24"}
{"ticker":"CTRX","date":"2015-11-25"}
{"ticker":"CTRX","date":"2015-11-26"}
{"ticker":"CTRX","date":"2015-11-27"}
{"ticker":"CTRX","date":"2015-11-30"}
{"ticker":"CTRX","date":"2015-12-01"}
{"ticker":"CTRX","date":"2015-12-02"}
{"ticker":"CTRX","date":"2015-12-03"}
{"ticker":"CTRX","date":"2015-12-04"}
{"ticker":"CTRX","date":"2015-12-07"}
{"ticker":"CTRX","date":"2015-12-08"}
{"ticker":"CTRX","date":"2015-12-09"}
{"ticker":"CTRX","date":"2015-12-10"}
{"ticker":"CTRX","date":"2015-12-11"}
{"ticker":"CTRX","date":"2015-12-14"}
{"ticker":"CTRX","date":"2015-12-15"}
{"ticker":"CTRX","date":"2015-12-16"}
{"ticker":"CTRX","date":"2015-12-17"}
{"ticker":"CTRX","date":"2015-12-18"}
{"ticker":"CTRX","date":"2015-12-21"}
{"ticker":"CTRX","date":"2015-12-22"}
{"ticker":"CTRX","date":"2015-12-23"}
{"ticker":"CTRX","date":"2015-12-24"}
{"ticker":"CTRX","date":"2015-12-28"}
{"ticker":"CTRX","date":"2015-12-29"}
{"ticker":"CTRX","date":"2015-12-30"}
{"ticker":"CTRX","date":"2015-12-31"}
{"ticker":"CTRX","date":"2016-01-04"}
{"ticker":"CTRX","date":"2016-01-05"}
{"ticker":"CTS","date":"2015-01-02","pret":-0.02984,"close":17.36}
{"ticker":"CTS","date":"2015-01-05","pret":-0.03075,"close":16.94}
{"ticker":"CTS","date":"2015-01-06","pret":-0.0175,"close":16.57}
{"ticker":"CTS","date":"2015-01-07","pret":-0.02082,"close":17.01}
{"ticker":"CTS","date":"2015-01-08","pret":0.0331,"close":17.26}
{"ticker":"CTS","date":"2015-01-09","pret":0.00058,"close":16.57}
{"ticker":"CTS","date":"2015-01-12","pret":-0.04395,"close":16.03}
{"ticker":"CTS","date":"2015-01-13","pret":-0.0153,"close":15.79}
{"ticker":"CTS","date":"2015-01-14","pret":-0.03833,"close":15.8}
{"ticker":"CTS","date":"2015-01-15","pret":0.01715,"close":15.47}
{"ticker":"CTS","date":"2015-01-16","pret":-0.03264,"close":15.89}
{"ticker":"CTS","date":"2015-01-20","pret":0.03641,"close":15.81}
{"ticker":"CTS","date":"2015-01-21","pret":-0.01136,"close":15.61}
{"ticker":"CTS","date":"2015-01-22","pret":-0.01084,"close":16.02}
{"ticker":"CTS","date":"2015-01-23","pret":0.0297,"close":16}
{"ticker":"CTS","date":"2015-01-26","pret":-0.00187,"close":15.98}
{"ticker":"CTS","date":"2015-01-27","pret":-0.02016,"close":16.05}
{"ticker":"CTS","date":"2015-01-28","pret":0.01829,"close":16.05}
{"ticker":"CTS","date":"2015-01-29","pret":0.00871,"close":16.44}
{"ticker":"CTS","date":"2015-01-30","pret":0.00679,"close":16}
{"ticker":"CTS","date":"2015-02-02","pret":-0.00989,"close":16.4}
{"ticker":"CTS","date":"2015-02-03","pret":0.02698,"close":16.77}
{"ticker":"CTS","date":"2015-02-04","pret":0.00423,"close":16.52}
{"ticker":"CTS","date":"2015-02-05","pret":-0.00302,"close":16.93}
{"ticker":"CTS","date":"2015-02-06","pret":0.02918,"close":16.6}
{"ticker":"CTS","date":"2015-02-09","pret":-0.03099,"close":16.6}
{"ticker":"CTS","date":"2015-02-10","pret":0.01502,"close":16.28}
{"ticker":"CTS","date":"2015-02-11","pret":-0.03088,"close":16.66}
{"ticker":"CTS","date":"2015-02-12","pret":0.03029,"close":16.83}
{"ticker":"CTS","date":"2015-02-13","pret":0.00357,"close":16.85}
{"ticker":"CTS","date":"2015-02-17","pret":0.00474,"close":16.96}
{"ticker":"CTS","date":"2015-02-18","pret":0,"close":17.13}
{"ticker":"CTS","date":"2015-02-19","pret":0.00942,"close":17.69}
{"ticker":"CTS","date":"2015-02-20","pret":0.03173,"close":17.62}
{"ticker":"CTS","date":"2015-02-23","pret":-0.00512,"close":17.29}
{"ticker":"CTS","date":"2015-02-24","pret":-0.01379,"close":17.42}
{"ticker":"CTS","date":"2015-02-25","pret":0.00635,"close":17.46}
{"ticker":"CTS","date":"2015-02-26","pret":0.00287,"close":17.66}
{"ticker":"CTS","date":"2015-02-27","pret":0.00686,"close":17.46}
{"ticker":"CTS","date":"2015-03-02","pret":-0.00114,"close":17.71}
{"ticker":"CTS","date":"2015-03-03","pret":0.00342,"close":17.63}
{"ticker":"CTS","date":"2015-03-04","pret":-0.00684,"close":17.31}
{"ticker":"CTS","date":"2015-03-05","pret":-0.01209,"close":17.31}
{"ticker":"CTS","date":"2015-03-06","pret":-0.00989,"close":17.22}
{"ticker":"CTS","date":"2015-03-09","pret":0.01163,"close":17.19}
{"ticker":"CTS","date":"2015-03-10","pret":-0.01163,"close":17.13}
{"ticker":"CTS","date":"2015-03-11","pret":0.0035,"close":17.27}
{"ticker":"CTS","date":"2015-03-12","pret":0.00812,"close":17.49}
{"ticker":"CTS","date":"2015-03-13","pret":0.01264,"close":17.5}
{"ticker":"CTS","date":"2015-03-16","pret":0.00796,"close":17.81}
{"ticker":"CTS","date":"2015-03-17","pret":0.0017,"close":17.95}
{"ticker":"CTS","date":"2015-03-18","pret":0.00956,"close":18.04}
{"ticker":"CTS","date":"2015-03-19","pret":0.00725,"close":17.77}
{"ticker":"CTS","date":"2015-03-20","pret":-0.00557,"close":17.71}
{"ticker":"CTS","date":"2015-03-23","pret":-0.01181,"close":17.84}
{"ticker":"CTS","date":"2015-03-24","pret":0.01348,"close":18.15}
{"ticker":"CTS","date":"2015-03-25","pret":0.01,"close":17.74}
{"ticker":"CTS","date":"2015-03-26","pret":-0.03029,"close":17.63}
{"ticker":"CTS","date":"2015-03-27","pret":0.00171,"close":17.65}
{"ticker":"CTS","date":"2015-03-30","pret":0.0068,"close":17.66}
{"ticker":"CTS","date":"2015-03-31","pret":-0.01136,"close":17.99}
{"ticker":"CTS","date":"2015-04-01","pret":0.02259,"close":18}
{"ticker":"CTS","date":"2015-04-02","pret":-0.00056,"close":17.97}
{"ticker":"CTS","date":"2015-04-06","pret":0.00112,"close":17.95}
{"ticker":"CTS","date":"2015-04-07","pret":0.00056,"close":17.86}
{"ticker":"CTS","date":"2015-04-08","pret":-0.00391,"close":17.95}
{"ticker":"CTS","date":"2015-04-09","pret":0.00335,"close":17.69}
{"ticker":"CTS","date":"2015-04-10","pret":-0.00672,"close":17.75}
{"ticker":"CTS","date":"2015-04-13","pret":-0.01187,"close":17.45}
{"ticker":"CTS","date":"2015-04-14","pret":-0.01144,"close":17.5}
{"ticker":"CTS","date":"2015-04-15","pret":0.012,"close":17.89}
{"ticker":"CTS","date":"2015-04-16","pret":0.01242,"close":17.74}
{"ticker":"CTS","date":"2015-04-17","pret":-0.01356,"close":17.34}
{"ticker":"CTS","date":"2015-04-20","pret":-0.00914,"close":17.74}
{"ticker":"CTS","date":"2015-04-21","pret":0.01933,"close":17.65}
{"ticker":"CTS","date":"2015-04-22","pret":-0.00848,"close":17.85}
{"ticker":"CTS","date":"2015-04-23","pret":0.00736,"close":17.74}
{"ticker":"CTS","date":"2015-04-24","pret":0,"close":17.68}
{"ticker":"CTS","date":"2015-04-27","pret":-0.0102,"close":17.87}
{"ticker":"CTS","date":"2015-04-28","pret":0.01189,"close":18.3}
{"ticker":"CTS","date":"2015-04-29","pret":0.01951,"close":18.17}
{"ticker":"CTS","date":"2015-04-30","pret":-0.0011,"close":17.94}
{"ticker":"CTS","date":"2015-05-01","pret":-0.00721,"close":18.03}
{"ticker":"CTS","date":"2015-05-04","pret":0.0231,"close":18.01}
{"ticker":"CTS","date":"2015-05-05","pret":-0.0231,"close":17.98}
{"ticker":"CTS","date":"2015-05-06","pret":0.00222,"close":18.09}
{"ticker":"CTS","date":"2015-05-07","pret":0.00056,"close":18.16}
{"ticker":"CTS","date":"2015-05-08","pret":0.01978,"close":18.41}
{"ticker":"CTS","date":"2015-05-11","pret":-0.00218,"close":18.54}
{"ticker":"CTS","date":"2015-05-12","pret":0.00272,"close":18.5}
{"ticker":"CTS","date":"2015-05-13","pret":0.01028,"close":18.38}
{"ticker":"CTS","date":"2015-05-14","pret":-0.00865,"close":18.7}
{"ticker":"CTS","date":"2015-05-15","pret":0.00919,"close":18.6}
{"ticker":"CTS","date":"2015-05-18","pret":-0.00323,"close":18.83}
{"ticker":"CTS","date":"2015-05-19","pret":0.01765,"close":18.74}
{"ticker":"CTS","date":"2015-05-20","pret":-0.00425,"close":18.69}
{"ticker":"CTS","date":"2015-05-21","pret":0.00053,"close":18.76}
{"ticker":"CTS","date":"2015-05-22","pret":-0.0016,"close":18.62}
{"ticker":"CTS","date":"2015-05-26","pret":-0.00856,"close":18.37}
{"ticker":"CTS","date":"2015-05-27","pret":-0.01081,"close":18.86}
{"ticker":"CTS","date":"2015-05-28","pret":0.01938,"close":18.78}
{"ticker":"CTS","date":"2015-05-29","pret":-0.00267,"close":18.85}
{"ticker":"CTS","date":"2015-06-01","pret":0.01485,"close":18.98}
{"ticker":"CTS","date":"2015-06-02","pret":-0.00687,"close":19.07}
{"ticker":"CTS","date":"2015-06-03","pret":0.01212,"close":19.26}
{"ticker":"CTS","date":"2015-06-04","pret":0.00209,"close":18.96}
{"ticker":"CTS","date":"2015-06-05","pret":-0.01262,"close":18.75}
{"ticker":"CTS","date":"2015-06-08","pret":-0.01118,"close":18.55}
{"ticker":"CTS","date":"2015-06-09","pret":-0.00914,"close":18.67}
{"ticker":"CTS","date":"2015-06-10","pret":0.01608,"close":18.96}
{"ticker":"CTS","date":"2015-06-11","pret":0.00847,"close":18.86}
{"ticker":"CTS","date":"2015-06-12","pret":-0.00794,"close":18.76}
{"ticker":"CTS","date":"2015-06-15","pret":-0.01337,"close":18.68}
{"ticker":"CTS","date":"2015-06-16","pret":0.00054,"close":18.75}
{"ticker":"CTS","date":"2015-06-17","pret":0.01813,"close":18.89}
{"ticker":"CTS","date":"2015-06-18","pret":-0.00053,"close":19.16}
{"ticker":"CTS","date":"2015-06-19","pret":0.01418,"close":19.2}
{"ticker":"CTS","date":"2015-06-22","pret":0.00156,"close":19.24}
{"ticker":"CTS","date":"2015-06-23","pret":-0.00156,"close":19.57}
{"ticker":"CTS","date":"2015-06-24","pret":0.01346,"close":19.39}
{"ticker":"CTS","date":"2015-06-25","pret":-0.00154,"close":19.39}
{"ticker":"CTS","date":"2015-06-26","pret":0.00154,"close":19.37}
{"ticker":"CTS","date":"2015-06-29","pret":-0.01712,"close":19.12}
{"ticker":"CTS","date":"2015-06-30","pret":0.01145,"close":19.27}
{"ticker":"CTS","date":"2015-07-01","pret":-0.00052,"close":19.21}
{"ticker":"CTS","date":"2015-07-02","pret":-0.00155,"close":19.01}
{"ticker":"CTS","date":"2015-07-06","pret":-0.02573,"close":19.07}
{"ticker":"CTS","date":"2015-07-07","pret":0.01321,"close":18.98}
{"ticker":"CTS","date":"2015-07-08","pret":-0.01428,"close":18.75}
{"ticker":"CTS","date":"2015-07-09","pret":0.01217,"close":18.62}
{"ticker":"CTS","date":"2015-07-10","pret":-0.01217,"close":18.89}
{"ticker":"CTS","date":"2015-07-13","pret":0.0148,"close":19}
{"ticker":"CTS","date":"2015-07-14","pret":-0.00315,"close":19.09}
{"ticker":"CTS","date":"2015-07-15","pret":0.00577,"close":19.04}
{"ticker":"CTS","date":"2015-07-16","pret":0.00105,"close":19.13}
{"ticker":"CTS","date":"2015-07-17","pret":0,"close":19.07}
{"ticker":"CTS","date":"2015-07-20","pret":-0.00472,"close":19.01}
{"ticker":"CTS","date":"2015-07-21","pret":-0.00105,"close":19.06}
{"ticker":"CTS","date":"2015-07-22","pret":-0.00158,"close":19.32}
{"ticker":"CTS","date":"2015-07-23","pret":0.01723,"close":19.02}
{"ticker":"CTS","date":"2015-07-24","pret":-0.01986,"close":18.89}
{"ticker":"CTS","date":"2015-07-27","pret":-0.00955,"close":18.73}
{"ticker":"CTS","date":"2015-07-28","pret":-0.04748,"close":18.77}
{"ticker":"CTS","date":"2015-07-29","pret":0.03461,"close":18.84}
{"ticker":"CTS","date":"2015-07-30","pret":0.01074,"close":18.87}
{"ticker":"CTS","date":"2015-07-31","pret":0.01221,"close":18.79}
{"ticker":"CTS","date":"2015-08-03","pret":-0.00795,"close":18.85}
{"ticker":"CTS","date":"2015-08-04","pret":0.00478,"close":18.8}
{"ticker":"CTS","date":"2015-08-05","pret":0.00317,"close":18.85}
{"ticker":"CTS","date":"2015-08-06","pret":-0.00158,"close":18.85}
{"ticker":"CTS","date":"2015-08-07","pret":-0.01009,"close":19}
{"ticker":"CTS","date":"2015-08-10","pret":0.02113,"close":19.06}
{"ticker":"CTS","date":"2015-08-11","pret":-0.00682,"close":19.01}
{"ticker":"CTS","date":"2015-08-12","pret":-0.01591,"close":19.09}
{"ticker":"CTS","date":"2015-08-13","pret":0.02221,"close":18.92}
{"ticker":"CTS","date":"2015-08-14","pret":-0.01369,"close":19.15}
{"ticker":"CTS","date":"2015-08-17","pret":0.01055,"close":19.18}
{"ticker":"CTS","date":"2015-08-18","pret":0.00523,"close":19.11}
{"ticker":"CTS","date":"2015-08-19","pret":-0.00997,"close":18.89}
{"ticker":"CTS","date":"2015-08-20","pret":-0.01487,"close":18.77}
{"ticker":"CTS","date":"2015-08-21","pret":0.00799,"close":18.65}
{"ticker":"CTS","date":"2015-08-24","pret":-0.03236,"close":17.9}
{"ticker":"CTS","date":"2015-08-25","pret":0.00873,"close":17.87}
{"ticker":"CTS","date":"2015-08-26","pret":-0.01203,"close":18.06}
{"ticker":"CTS","date":"2015-08-27","pret":-0.00386,"close":18.23}
{"ticker":"CTS","date":"2015-08-28","pret":0.00166,"close":18.59}
{"ticker":"CTS","date":"2015-08-31","pret":0.02235,"close":18.85}
{"ticker":"CTS","date":"2015-09-01","pret":-0.00108,"close":18.2}
{"ticker":"CTS","date":"2015-09-02","pret":-0.00867,"close":18.46}
{"ticker":"CTS","date":"2015-09-03","pret":0.01887,"close":18.54}
{"ticker":"CTS","date":"2015-09-04","pret":-0.0216,"close":18.52}
{"ticker":"CTS","date":"2015-09-08","pret":0.02373,"close":18.85}
{"ticker":"CTS","date":"2015-09-09","pret":0.00849,"close":18.67}
{"ticker":"CTS","date":"2015-09-10","pret":-0.01706,"close":18.59}
{"ticker":"CTS","date":"2015-09-11","pret":-0.00593,"close":18.65}
{"ticker":"CTS","date":"2015-09-14","pret":0.00915,"close":18.41}
{"ticker":"CTS","date":"2015-09-15","pret":-0.01023,"close":18.59}
{"ticker":"CTS","date":"2015-09-16","pret":0.00594,"close":18.58}
{"ticker":"CTS","date":"2015-09-17","pret":0,"close":18.73}
{"ticker":"CTS","date":"2015-09-18","pret":-0.00378,"close":18.23}
{"ticker":"CTS","date":"2015-09-21","pret":-0.00923,"close":18.36}
{"ticker":"CTS","date":"2015-09-22","pret":-0.00931,"close":18.01}
{"ticker":"CTS","date":"2015-09-23","pret":-0.00663,"close":18.13}
{"ticker":"CTS","date":"2015-09-24","pret":-0.00222,"close":18.34}
{"ticker":"CTS","date":"2015-09-25","pret":0.02684,"close":18.45}
{"ticker":"CTS","date":"2015-09-28","pret":-0.0076,"close":18.34}
{"ticker":"CTS","date":"2015-09-29","pret":0.00218,"close":18.34}
{"ticker":"CTS","date":"2015-09-30","pret":0.00704,"close":18.51}
{"ticker":"CTS","date":"2015-10-01","pret":-0.00162,"close":18.23}
{"ticker":"CTS","date":"2015-10-02","pret":-0.02186,"close":18.27}
{"ticker":"CTS","date":"2015-10-05","pret":0.01426,"close":18.96}
{"ticker":"CTS","date":"2015-10-06","pret":0.03321,"close":18.96}
{"ticker":"CTS","date":"2015-10-07","pret":0.00316,"close":19.41}
{"ticker":"CTS","date":"2015-10-08","pret":0.01615,"close":19.53}
{"ticker":"CTS","date":"2015-10-09","pret":0.01233,"close":19.48}
{"ticker":"CTS","date":"2015-10-12","pret":-0.00307,"close":19.67}
{"ticker":"CTS","date":"2015-10-13","pret":0.00051,"close":19.51}
{"ticker":"CTS","date":"2015-10-14","pret":-0.00359,"close":19.4}
{"ticker":"CTS","date":"2015-10-15","pret":0.00256,"close":19.76}
{"ticker":"CTS","date":"2015-10-16","pret":0.01222,"close":19.53}
{"ticker":"CTS","date":"2015-10-19","pret":-0.01324,"close":19.55}
{"ticker":"CTS","date":"2015-10-20","pret":0.00256,"close":19.67}
{"ticker":"CTS","date":"2015-10-21","pret":0.01271,"close":19.39}
{"ticker":"CTS","date":"2015-10-22","pret":-0.01373,"close":19.93}
{"ticker":"CTS","date":"2015-10-23","pret":0.02827,"close":20.07}
{"ticker":"CTS","date":"2015-10-26","pret":-0.00399,"close":20.16}
{"ticker":"CTS","date":"2015-10-27","pret":-0.04132,"close":17.36}
{"ticker":"CTS","date":"2015-10-28","pret":-0.09729,"close":18.19}
{"ticker":"CTS","date":"2015-10-29","pret":0.0283,"close":18.19}
{"ticker":"CTS","date":"2015-10-30","pret":0.0155,"close":18.18}
{"ticker":"CTS","date":"2015-11-02","pret":-0.0022,"close":18.34}
{"ticker":"CTS","date":"2015-11-03","pret":0.00604,"close":18.59}
{"ticker":"CTS","date":"2015-11-04","pret":0.01736,"close":18.49}
{"ticker":"CTS","date":"2015-11-05","pret":-0.00485,"close":18.34}
{"ticker":"CTS","date":"2015-11-06","pret":-0.01415,"close":18.32}
{"ticker":"CTS","date":"2015-11-09","pret":0.00438,"close":18.37}
{"ticker":"CTS","date":"2015-11-10","pret":-0.00273,"close":18.65}
{"ticker":"CTS","date":"2015-11-11","pret":0.01951,"close":18.21}
{"ticker":"CTS","date":"2015-11-12","pret":-0.03052,"close":18.18}
{"ticker":"CTS","date":"2015-11-13","pret":0.00055,"close":18.09}
{"ticker":"CTS","date":"2015-11-16","pret":-0.00277,"close":18.36}
{"ticker":"CTS","date":"2015-11-17","pret":0.01596,"close":18.35}
{"ticker":"CTS","date":"2015-11-18","pret":0.01517,"close":18.67}
{"ticker":"CTS","date":"2015-11-19","pret":0.0059,"close":18.63}
{"ticker":"CTS","date":"2015-11-20","pret":0.00267,"close":18.76}
{"ticker":"CTS","date":"2015-11-23","pret":-0.00213,"close":18.68}
{"ticker":"CTS","date":"2015-11-24","pret":-0.00697,"close":18.69}
{"ticker":"CTS","date":"2015-11-25","pret":0.00429,"close":18.79}
{"ticker":"CTS","date":"2015-11-26"}
{"ticker":"CTS","date":"2015-11-27","pret":0.00481,"close":19.01}
{"ticker":"CTS","date":"2015-11-30","pret":0.01429,"close":18.98}
{"ticker":"CTS","date":"2015-12-01","pret":0.00158,"close":19.15}
{"ticker":"CTS","date":"2015-12-02","pret":0.00523,"close":19.18}
{"ticker":"CTS","date":"2015-12-03","pret":0.00676,"close":19}
{"ticker":"CTS","date":"2015-12-04","pret":-0.01567,"close":19.23}
{"ticker":"CTS","date":"2015-12-07","pret":0.00525,"close":19.23}
{"ticker":"CTS","date":"2015-12-08","pret":-0.0042,"close":18.53}
{"ticker":"CTS","date":"2015-12-09","pret":-0.0299,"close":18.18}
{"ticker":"CTS","date":"2015-12-10","pret":-0.0197,"close":18}
{"ticker":"CTS","date":"2015-12-11","pret":-0.0218,"close":17.88}
{"ticker":"CTS","date":"2015-12-14","pret":0.00844,"close":17.86}
{"ticker":"CTS","date":"2015-12-15","pret":0.0067,"close":18.15}
{"ticker":"CTS","date":"2015-12-16","pret":0.01272,"close":18.25}
{"ticker":"CTS","date":"2015-12-17"}
{"ticker":"CTS","date":"2015-12-18","pret":-0.0183,"close":17.94}
{"ticker":"CTS","date":"2015-12-21","pret":0.00614,"close":17.83}
{"ticker":"CTS","date":"2015-12-22","pret":-0.00334,"close":17.83}
{"ticker":"CTS","date":"2015-12-23","pret":-0.00056,"close":17.84}
{"ticker":"CTS","date":"2015-12-24","pret":0.00557,"close":18.24}
{"ticker":"CTS","date":"2015-12-28","pret":0.01104,"close":18.22}
{"ticker":"CTS","date":"2015-12-29","pret":0.00493,"close":18.75}
{"ticker":"CTS","date":"2015-12-30","pret":0.02483,"close":18.14}
{"ticker":"CTS","date":"2015-12-31","pret":-0.03251,"close":17.64}
{"ticker":"CTS","date":"2016-01-04","pret":-0.04678,"close":17.14}
{"ticker":"CTS","date":"2016-01-05","pret":-0.01161,"close":17.17}
{"ticker":"CTSH","date":"2015-01-02","pret":-0.01538,"close":52.67}
{"ticker":"CTSH","date":"2015-01-05","pret":0.02021,"close":52.34}
{"ticker":"CTSH","date":"2015-01-06","pret":-0.03507,"close":50.98}
{"ticker":"CTSH","date":"2015-01-07","pret":-0.01742,"close":52.65}
{"ticker":"CTSH","date":"2015-01-08","pret":0.03133,"close":53.88}
{"ticker":"CTSH","date":"2015-01-09","pret":0.03185,"close":54.12}
{"ticker":"CTSH","date":"2015-01-12","pret":-0.00958,"close":54.15}
{"ticker":"CTSH","date":"2015-01-13","pret":0.01397,"close":54.15}
{"ticker":"CTSH","date":"2015-01-14","pret":-0.01768,"close":54.41}
{"ticker":"CTSH","date":"2015-01-15","pret":0.0098,"close":53.84}
{"ticker":"CTSH","date":"2015-01-16","pret":-0.00794,"close":55.04}
{"ticker":"CTSH","date":"2015-01-20","pret":0.02382,"close":55.6}
{"ticker":"CTSH","date":"2015-01-21","pret":0.00578,"close":55.28}
{"ticker":"CTSH","date":"2015-01-22","pret":-0.00361,"close":56.18}
{"ticker":"CTSH","date":"2015-01-23","pret":0.01257,"close":56.06}
{"ticker":"CTSH","date":"2015-01-26","pret":0.00214,"close":56.1}
{"ticker":"CTSH","date":"2015-01-27","pret":-0.0084,"close":55.26}
{"ticker":"CTSH","date":"2015-01-28","pret":-0.00558,"close":54.43}
{"ticker":"CTSH","date":"2015-01-29","pret":-0.01822,"close":55.48}
{"ticker":"CTSH","date":"2015-01-30","pret":0.01134,"close":54.13}
{"ticker":"CTSH","date":"2015-02-02","pret":-0.01097,"close":54.31}
{"ticker":"CTSH","date":"2015-02-03","pret":0.00568,"close":55.1}
{"ticker":"CTSH","date":"2015-02-04","pret":0.04082,"close":57.88}
{"ticker":"CTSH","date":"2015-02-05","pret":0.01584,"close":57.64}
{"ticker":"CTSH","date":"2015-02-06","pret":-0.00467,"close":57.44}
{"ticker":"CTSH","date":"2015-02-09","pret":-0.00784,"close":57.45}
{"ticker":"CTSH","date":"2015-02-10","pret":0.00974,"close":58.4}
{"ticker":"CTSH","date":"2015-02-11","pret":0.0129,"close":58.89}
{"ticker":"CTSH","date":"2015-02-12","pret":0.00953,"close":60.28}
{"ticker":"CTSH","date":"2015-02-13","pret":0.02326,"close":60.23}
{"ticker":"CTSH","date":"2015-02-17","pret":-0.00099,"close":60.19}
{"ticker":"CTSH","date":"2015-02-18","pret":-0.00631,"close":61.09}
{"ticker":"CTSH","date":"2015-02-19","pret":0.01784,"close":62}
{"ticker":"CTSH","date":"2015-02-20","pret":0.01591,"close":63.05}
{"ticker":"CTSH","date":"2015-02-23","pret":0.01487,"close":62.43}
{"ticker":"CTSH","date":"2015-02-24","pret":-0.01407,"close":62.45}
{"ticker":"CTSH","date":"2015-02-25","pret":0.00354,"close":62.65}
{"ticker":"CTSH","date":"2015-02-26","pret":0.00528,"close":62.79}
{"ticker":"CTSH","date":"2015-02-27","pret":0.00382,"close":62.48}
{"ticker":"CTSH","date":"2015-03-02","pret":-0.00558,"close":62.92}
{"ticker":"CTSH","date":"2015-03-03","pret":0.00875,"close":62.78}
{"ticker":"CTSH","date":"2015-03-04","pret":-0.00732,"close":62.06}
{"ticker":"CTSH","date":"2015-03-05","pret":-0.00946,"close":62.36}
{"ticker":"CTSH","date":"2015-03-06","pret":-0.00048,"close":61.61}
{"ticker":"CTSH","date":"2015-03-09","pret":-0.00452,"close":61.92}
{"ticker":"CTSH","date":"2015-03-10","pret":-0.01009,"close":60.65}
{"ticker":"CTSH","date":"2015-03-11","pret":-0.01003,"close":60.84}
{"ticker":"CTSH","date":"2015-03-12","pret":0.0079,"close":61.65}
{"ticker":"CTSH","date":"2015-03-13","pret":0.01368,"close":61.14}
{"ticker":"CTSH","date":"2015-03-16","pret":-0.00308,"close":62.03}
{"ticker":"CTSH","date":"2015-03-17","pret":0.00405,"close":62.25}
{"ticker":"CTSH","date":"2015-03-18","pret":0.005,"close":63.79}
{"ticker":"CTSH","date":"2015-03-19","pret":0.0243,"close":64.24}
{"ticker":"CTSH","date":"2015-03-20","pret":0.01371,"close":64.06}
{"ticker":"CTSH","date":"2015-03-23","pret":-0.00714,"close":63.92}
{"ticker":"CTSH","date":"2015-03-24","pret":-0.00672,"close":62.97}
{"ticker":"CTSH","date":"2015-03-25","pret":-0.01359,"close":61.2}
{"ticker":"CTSH","date":"2015-03-26","pret":-0.03677,"close":62.53}
{"ticker":"CTSH","date":"2015-03-27","pret":0.02911,"close":63}
{"ticker":"CTSH","date":"2015-03-30","pret":0.01353,"close":63.34}
{"ticker":"CTSH","date":"2015-03-31","pret":0,"close":62.39}
{"ticker":"CTSH","date":"2015-04-01","pret":-0.01257,"close":61.98}
{"ticker":"CTSH","date":"2015-04-02","pret":-0.00578,"close":62.57}
{"ticker":"CTSH","date":"2015-04-06","pret":0.0008,"close":62.42}
{"ticker":"CTSH","date":"2015-04-07","pret":0.00578,"close":62.04}
{"ticker":"CTSH","date":"2015-04-08","pret":-0.00497,"close":62.54}
{"ticker":"CTSH","date":"2015-04-09","pret":0.00225,"close":63.16}
{"ticker":"CTSH","date":"2015-04-10","pret":0.01386,"close":62.8}
{"ticker":"CTSH","date":"2015-04-13","pret":-0.00794,"close":61.73}
{"ticker":"CTSH","date":"2015-04-14","pret":-0.0143,"close":62.62}
{"ticker":"CTSH","date":"2015-04-15","pret":0.01318,"close":63.11}
{"ticker":"CTSH","date":"2015-04-16","pret":0,"close":62.45}
{"ticker":"CTSH","date":"2015-04-17","pret":-0.0135,"close":60.7}
{"ticker":"CTSH","date":"2015-04-20","pret":-0.01303,"close":61.14}
{"ticker":"CTSH","date":"2015-04-21","pret":0.00751,"close":61.41}
{"ticker":"CTSH","date":"2015-04-22","pret":-0.00179,"close":61.21}
{"ticker":"CTSH","date":"2015-04-23","pret":-0.00753,"close":61.2}
{"ticker":"CTSH","date":"2015-04-24","pret":-0.00362,"close":59.73}
{"ticker":"CTSH","date":"2015-04-27","pret":-0.01227,"close":59.51}
{"ticker":"CTSH","date":"2015-04-28","pret":-0.00737,"close":60.32}
{"ticker":"CTSH","date":"2015-04-29","pret":0.00987,"close":59.92}
{"ticker":"CTSH","date":"2015-04-30","pret":-0.00651,"close":58.54}
{"ticker":"CTSH","date":"2015-05-01","pret":-0.01741,"close":59.14}
{"ticker":"CTSH","date":"2015-05-04","pret":0.08118,"close":62.78}
{"ticker":"CTSH","date":"2015-05-05","pret":-0.0117,"close":61}
{"ticker":"CTSH","date":"2015-05-06","pret":-0.02562,"close":60.62}
{"ticker":"CTSH","date":"2015-05-07","pret":-0.01298,"close":61.31}
{"ticker":"CTSH","date":"2015-05-08","pret":0.02353,"close":63.09}
{"ticker":"CTSH","date":"2015-05-11","pret":0.02014,"close":62.68}
{"ticker":"CTSH","date":"2015-05-12","pret":-0.01274,"close":62.13}
{"ticker":"CTSH","date":"2015-05-13","pret":-0.00305,"close":61.85}
{"ticker":"CTSH","date":"2015-05-14","pret":-0.00016,"close":63.82}
{"ticker":"CTSH","date":"2015-05-15","pret":0.02916,"close":63.57}
{"ticker":"CTSH","date":"2015-05-18","pret":-0.01257,"close":64.74}
{"ticker":"CTSH","date":"2015-05-19","pret":0.02653,"close":65.03}
{"ticker":"CTSH","date":"2015-05-20","pret":0.00169,"close":65}
{"ticker":"CTSH","date":"2015-05-21","pret":-0.00462,"close":64.97}
{"ticker":"CTSH","date":"2015-05-22","pret":-0.00062,"close":64.81}
{"ticker":"CTSH","date":"2015-05-26","pret":-0.0017,"close":63.82}
{"ticker":"CTSH","date":"2015-05-27","pret":-0.01043,"close":64.68}
{"ticker":"CTSH","date":"2015-05-28","pret":0.00919,"close":64.84}
{"ticker":"CTSH","date":"2015-05-29","pret":0.00371,"close":64.72}
{"ticker":"CTSH","date":"2015-06-01","pret":0.00462,"close":65.4}
{"ticker":"CTSH","date":"2015-06-02","pret":-0.00108,"close":65.6}
{"ticker":"CTSH","date":"2015-06-03","pret":0.01148,"close":65.7}
{"ticker":"CTSH","date":"2015-06-04","pret":-0.0081,"close":64.47}
{"ticker":"CTSH","date":"2015-06-05","pret":-0.01499,"close":64.6}
{"ticker":"CTSH","date":"2015-06-08","pret":0.00559,"close":63.59}
{"ticker":"CTSH","date":"2015-06-09","pret":-0.01513,"close":63.71}
{"ticker":"CTSH","date":"2015-06-10","pret":0.00392,"close":64.85}
{"ticker":"CTSH","date":"2015-06-11","pret":0.02,"close":64.51}
{"ticker":"CTSH","date":"2015-06-12","pret":-0.01609,"close":63.61}
{"ticker":"CTSH","date":"2015-06-15","pret":-0.01508,"close":62.98}
{"ticker":"CTSH","date":"2015-06-16","pret":-0.02371,"close":62.72}
{"ticker":"CTSH","date":"2015-06-17","pret":0.0226,"close":62.08}
{"ticker":"CTSH","date":"2015-06-18","pret":-0.01148,"close":63.25}
{"ticker":"CTSH","date":"2015-06-19","pret":0.01306,"close":62.49}
{"ticker":"CTSH","date":"2015-06-22","pret":-0.0038,"close":63.2}
{"ticker":"CTSH","date":"2015-06-23","pret":0.00412,"close":63.29}
{"ticker":"CTSH","date":"2015-06-24","pret":0.00032,"close":63.02}
{"ticker":"CTSH","date":"2015-06-25","pret":0.0019,"close":63.7}
{"ticker":"CTSH","date":"2015-06-26","pret":0.00457,"close":63.83}
{"ticker":"CTSH","date":"2015-06-29","pret":-0.00852,"close":61.18}
{"ticker":"CTSH","date":"2015-06-30","pret":-0.02114,"close":61.09}
{"ticker":"CTSH","date":"2015-07-01","pret":0.00016,"close":62.12}
{"ticker":"CTSH","date":"2015-07-02","pret":0.00162,"close":60.53}
{"ticker":"CTSH","date":"2015-07-06","pret":-0.04073,"close":59.96}
{"ticker":"CTSH","date":"2015-07-07","pret":0.00888,"close":60.3}
{"ticker":"CTSH","date":"2015-07-08","pret":0.0025,"close":59.03}
{"ticker":"CTSH","date":"2015-07-09","pret":-0.00333,"close":59.49}
{"ticker":"CTSH","date":"2015-07-10","pret":0.00931,"close":59.71}
{"ticker":"CTSH","date":"2015-07-13","pret":-0.00099,"close":60.23}
{"ticker":"CTSH","date":"2015-07-14","pret":-0.00149,"close":60.61}
{"ticker":"CTSH","date":"2015-07-15","pret":0.00364,"close":60.85}
{"ticker":"CTSH","date":"2015-07-16","pret":0.01866,"close":61.17}
{"ticker":"CTSH","date":"2015-07-17","pret":-0.00341,"close":60.59}
{"ticker":"CTSH","date":"2015-07-20","pret":-0.00981,"close":60.49}
{"ticker":"CTSH","date":"2015-07-21","pret":0.01387,"close":61.56}
{"ticker":"CTSH","date":"2015-07-22","pret":-0.00552,"close":62.19}
{"ticker":"CTSH","date":"2015-07-23","pret":0.01408,"close":62.26}
{"ticker":"CTSH","date":"2015-07-24","pret":0.0072,"close":61.6}
{"ticker":"CTSH","date":"2015-07-27","pret":-0.02308,"close":60.75}
{"ticker":"CTSH","date":"2015-07-28","pret":-0.01248,"close":61.17}
{"ticker":"CTSH","date":"2015-07-29","pret":0.01183,"close":62.26}
{"ticker":"CTSH","date":"2015-07-30","pret":0.00992,"close":63.12}
{"ticker":"CTSH","date":"2015-07-31","pret":0.02917,"close":63.1}
{"ticker":"CTSH","date":"2015-08-03","pret":-0.00551,"close":62.88}
{"ticker":"CTSH","date":"2015-08-04","pret":-0.00396,"close":63.29}
{"ticker":"CTSH","date":"2015-08-05","pret":0.06596,"close":67.34}
{"ticker":"CTSH","date":"2015-08-06","pret":0.00769,"close":67.08}
{"ticker":"CTSH","date":"2015-08-07","pret":-0.00487,"close":67.62}
{"ticker":"CTSH","date":"2015-08-10","pret":0.00664,"close":68.44}
{"ticker":"CTSH","date":"2015-08-11","pret":0.00088,"close":67.78}
{"ticker":"CTSH","date":"2015-08-12","pret":-0.00678,"close":67.47}
{"ticker":"CTSH","date":"2015-08-13","pret":-0.00282,"close":67.94}
{"ticker":"CTSH","date":"2015-08-14","pret":0.00311,"close":67.17}
{"ticker":"CTSH","date":"2015-08-17","pret":-0.01235,"close":67.65}
{"ticker":"CTSH","date":"2015-08-18","pret":0.01265,"close":67.84}
{"ticker":"CTSH","date":"2015-08-19","pret":-0.00459,"close":67.03}
{"ticker":"CTSH","date":"2015-08-20","pret":-0.01436,"close":65.7}
{"ticker":"CTSH","date":"2015-08-21","pret":-0.0207,"close":62.85}
{"ticker":"CTSH","date":"2015-08-24","pret":-0.09463,"close":59.83}
{"ticker":"CTSH","date":"2015-08-25","pret":0.03603,"close":58.98}
{"ticker":"CTSH","date":"2015-08-26","pret":-0.01214,"close":62.16}
{"ticker":"CTSH","date":"2015-08-27","pret":0.03504,"close":63.8}
{"ticker":"CTSH","date":"2015-08-28","pret":0.00223,"close":63.72}
{"ticker":"CTSH","date":"2015-08-31","pret":0.00413,"close":62.94}
{"ticker":"CTSH","date":"2015-09-01","pret":-0.02551,"close":61.23}
{"ticker":"CTSH","date":"2015-09-02","pret":0.0097,"close":62.54}
{"ticker":"CTSH","date":"2015-09-03","pret":0.0112,"close":62.86}
{"ticker":"CTSH","date":"2015-09-04","pret":-0.01734,"close":61.75}
{"ticker":"CTSH","date":"2015-09-08","pret":0.02004,"close":63.17}
{"ticker":"CTSH","date":"2015-09-09","pret":0.01168,"close":62.13}
{"ticker":"CTSH","date":"2015-09-10","pret":-0.03107,"close":62.63}
{"ticker":"CTSH","date":"2015-09-11","pret":0.00742,"close":62.79}
{"ticker":"CTSH","date":"2015-09-14","pret":0.00975,"close":62.08}
{"ticker":"CTSH","date":"2015-09-15","pret":-0.0067,"close":62.77}
{"ticker":"CTSH","date":"2015-09-16","pret":0.0075,"close":63.62}
{"ticker":"CTSH","date":"2015-09-17","pret":0.0087,"close":62.89}
{"ticker":"CTSH","date":"2015-09-18","pret":-0.02182,"close":61.83}
{"ticker":"CTSH","date":"2015-09-21","pret":0.0008,"close":62.82}
{"ticker":"CTSH","date":"2015-09-22","pret":-0.0008,"close":61.86}
{"ticker":"CTSH","date":"2015-09-23","pret":-0.00355,"close":62.25}
{"ticker":"CTSH","date":"2015-09-24","pret":-0.00421,"close":61.12}
{"ticker":"CTSH","date":"2015-09-25","pret":0.00502,"close":61.29}
{"ticker":"CTSH","date":"2015-09-28","pret":-0.01268,"close":60.04}
{"ticker":"CTSH","date":"2015-09-29","pret":-0.01532,"close":60.58}
{"ticker":"CTSH","date":"2015-09-30","pret":0.0212,"close":62.61}
{"ticker":"CTSH","date":"2015-10-01","pret":0.02314,"close":63.27}
{"ticker":"CTSH","date":"2015-10-02","pret":-0.0136,"close":63.27}
{"ticker":"CTSH","date":"2015-10-05","pret":0.02873,"close":65.11}
{"ticker":"CTSH","date":"2015-10-06","pret":0.01398,"close":64.98}
{"ticker":"CTSH","date":"2015-10-07","pret":0.00983,"close":65.99}
{"ticker":"CTSH","date":"2015-10-08","pret":0.00092,"close":66.36}
{"ticker":"CTSH","date":"2015-10-09","pret":0.0165,"close":66.94}
{"ticker":"CTSH","date":"2015-10-12","pret":0.00479,"close":66.19}
{"ticker":"CTSH","date":"2015-10-13","pret":-0.01764,"close":64.84}
{"ticker":"CTSH","date":"2015-10-14","pret":-0.01147,"close":64.75}
{"ticker":"CTSH","date":"2015-10-15","pret":0.00292,"close":64.9}
{"ticker":"CTSH","date":"2015-10-16","pret":0.00322,"close":64.9}
{"ticker":"CTSH","date":"2015-10-19","pret":-0.00875,"close":65.05}
{"ticker":"CTSH","date":"2015-10-20","pret":-0.00232,"close":65.2}
{"ticker":"CTSH","date":"2015-10-21","pret":0.01275,"close":64.97}
{"ticker":"CTSH","date":"2015-10-22","pret":0.00609,"close":68.43}
{"ticker":"CTSH","date":"2015-10-23","pret":0.04364,"close":68.83}
{"ticker":"CTSH","date":"2015-10-26","pret":0.00131,"close":68.45}
{"ticker":"CTSH","date":"2015-10-27","pret":-0.01329,"close":68.26}
{"ticker":"CTSH","date":"2015-10-28","pret":0.00616,"close":69.76}
{"ticker":"CTSH","date":"2015-10-29","pret":0.01393,"close":68.88}
{"ticker":"CTSH","date":"2015-10-30","pret":-0.00738,"close":68.11}
{"ticker":"CTSH","date":"2015-11-02","pret":-0.00524,"close":68.43}
{"ticker":"CTSH","date":"2015-11-03","pret":-0.00556,"close":68.14}
{"ticker":"CTSH","date":"2015-11-04","pret":-0.01389,"close":66.82}
{"ticker":"CTSH","date":"2015-11-05","pret":0.00401,"close":67.17}
{"ticker":"CTSH","date":"2015-11-06","pret":-0.00998,"close":69.05}
{"ticker":"CTSH","date":"2015-11-09","pret":0.02891,"close":67.97}
{"ticker":"CTSH","date":"2015-11-10","pret":-0.01332,"close":68.09}
{"ticker":"CTSH","date":"2015-11-11","pret":0.00749,"close":67.89}
{"ticker":"CTSH","date":"2015-11-12","pret":-0.01266,"close":67.11}
{"ticker":"CTSH","date":"2015-11-13","pret":-0.01222,"close":65.9}
{"ticker":"CTSH","date":"2015-11-16","pret":-0.0107,"close":65.86}
{"ticker":"CTSH","date":"2015-11-17","pret":-0.0102,"close":64.11}
{"ticker":"CTSH","date":"2015-11-18","pret":-0.01294,"close":65.26}
{"ticker":"CTSH","date":"2015-11-19","pret":0.0131,"close":65.24}
{"ticker":"CTSH","date":"2015-11-20","pret":0.00702,"close":65.13}
{"ticker":"CTSH","date":"2015-11-23","pret":-0.01223,"close":64.24}
{"ticker":"CTSH","date":"2015-11-24","pret":-0.01691,"close":64.58}
{"ticker":"CTSH","date":"2015-11-25","pret":0.01028,"close":64.47}
{"ticker":"CTSH","date":"2015-11-26"}
{"ticker":"CTSH","date":"2015-11-27","pret":0.00124,"close":64.73}
{"ticker":"CTSH","date":"2015-11-30","pret":0.00509,"close":64.58}
{"ticker":"CTSH","date":"2015-12-01","pret":-0.00494,"close":65.2}
{"ticker":"CTSH","date":"2015-12-02","pret":0.00448,"close":64.04}
{"ticker":"CTSH","date":"2015-12-03","pret":-0.0138,"close":61.67}
{"ticker":"CTSH","date":"2015-12-04","pret":-0.03625,"close":62.96}
{"ticker":"CTSH","date":"2015-12-07","pret":0.01287,"close":62}
{"ticker":"CTSH","date":"2015-12-08","pret":-0.01969,"close":62.01}
{"ticker":"CTSH","date":"2015-12-09","pret":0.0026,"close":60.33}
{"ticker":"CTSH","date":"2015-12-10","pret":-0.01689,"close":60.37}
{"ticker":"CTSH","date":"2015-12-11","pret":-0.01566,"close":58.3}
{"ticker":"CTSH","date":"2015-12-14","pret":-0.01098,"close":59.76}
{"ticker":"CTSH","date":"2015-12-15","pret":0.01884,"close":60.51}
{"ticker":"CTSH","date":"2015-12-16","pret":0.01472,"close":62.42}
{"ticker":"CTSH","date":"2015-12-17"}
{"ticker":"CTSH","date":"2015-12-18","pret":-0.03577,"close":58.86}
{"ticker":"CTSH","date":"2015-12-21","pret":0.01268,"close":59.74}
{"ticker":"CTSH","date":"2015-12-22","pret":0.00453,"close":60.1}
{"ticker":"CTSH","date":"2015-12-23","pret":0.0123,"close":60.4}
{"ticker":"CTSH","date":"2015-12-24","pret":-0.00132,"close":60.73}
{"ticker":"CTSH","date":"2015-12-28","pret":0.00066,"close":60.5}
{"ticker":"CTSH","date":"2015-12-29","pret":-0.00083,"close":61.41}
{"ticker":"CTSH","date":"2015-12-30","pret":0.01348,"close":61}
{"ticker":"CTSH","date":"2015-12-31","pret":-0.01067,"close":60.02}
{"ticker":"CTSH","date":"2016-01-04","pret":-0.02998,"close":58.13}
{"ticker":"CTSH","date":"2016-01-05","pret":-0.00614,"close":58.13}
{"ticker":"CTT","date":"2015-01-02","pret":-0.01742,"close":11.6}
{"ticker":"CTT","date":"2015-01-05","pret":0.00875,"close":11.62}
{"ticker":"CTT","date":"2015-01-06","pret":0.0104,"close":11.49}
{"ticker":"CTT","date":"2015-01-07","pret":-0.00259,"close":11.54}
{"ticker":"CTT","date":"2015-01-08","pret":-0.00173,"close":11.53}
{"ticker":"CTT","date":"2015-01-09","pret":-0.00434,"close":11.28}
{"ticker":"CTT","date":"2015-01-12","pret":-0.01666,"close":11.36}
{"ticker":"CTT","date":"2015-01-13","pret":0.01143,"close":11.38}
{"ticker":"CTT","date":"2015-01-14","pret":-0.01231,"close":11.51}
{"ticker":"CTT","date":"2015-01-15","pret":0.02361,"close":11.55}
{"ticker":"CTT","date":"2015-01-16","pret":-0.0052,"close":11.69}
{"ticker":"CTT","date":"2015-01-20","pret":0.01295,"close":11.56}
{"ticker":"CTT","date":"2015-01-21","pret":-0.01208,"close":11.52}
{"ticker":"CTT","date":"2015-01-22","pret":0.0026,"close":11.66}
{"ticker":"CTT","date":"2015-01-23","pret":0.01205,"close":11.67}
{"ticker":"CTT","date":"2015-01-26","pret":-0.00601,"close":11.63}
{"ticker":"CTT","date":"2015-01-27","pret":-0.00604,"close":11.61}
{"ticker":"CTT","date":"2015-01-28","pret":0.0069,"close":11.51}
{"ticker":"CTT","date":"2015-01-29","pret":-0.00864,"close":11.54}
{"ticker":"CTT","date":"2015-01-30","pret":-0.00784,"close":11.51}
{"ticker":"CTT","date":"2015-02-02","pret":0.00784,"close":11.69}
{"ticker":"CTT","date":"2015-02-03","pret":0.01378,"close":11.7}
{"ticker":"CTT","date":"2015-02-04","pret":0,"close":11.7}
{"ticker":"CTT","date":"2015-02-05","pret":0.00086,"close":11.82}
{"ticker":"CTT","date":"2015-02-06","pret":0.0102,"close":11.63}
{"ticker":"CTT","date":"2015-02-09","pret":-0.02051,"close":11.46}
{"ticker":"CTT","date":"2015-02-10","pret":-0.00693,"close":11.38}
{"ticker":"CTT","date":"2015-02-11","pret":-0.01489,"close":11.35}
{"ticker":"CTT","date":"2015-02-12","pret":0.0044,"close":11.48}
{"ticker":"CTT","date":"2015-02-13","pret":0.00613,"close":11.5}
{"ticker":"CTT","date":"2015-02-17","pret":0.00174,"close":11.39}
{"ticker":"CTT","date":"2015-02-18","pret":-0.0114,"close":11.63}
{"ticker":"CTT","date":"2015-02-19","pret":0.01835,"close":11.71}
{"ticker":"CTT","date":"2015-02-20","pret":0.01119,"close":11.8}
{"ticker":"CTT","date":"2015-02-23","pret":0.00598,"close":11.76}
{"ticker":"CTT","date":"2015-02-24","pret":-0.00512,"close":11.7}
{"ticker":"CTT","date":"2015-02-25","pret":0.00256,"close":11.79}
{"ticker":"CTT","date":"2015-02-26","pret":-0.00943,"close":11.83}
{"ticker":"CTT","date":"2015-02-27","pret":0.02383,"close":12.13}
{"ticker":"CTT","date":"2015-03-02","pret":0.01668,"close":12.18}
{"ticker":"CTT","date":"2015-03-03","pret":0.00742,"close":12}
{"ticker":"CTT","date":"2015-03-04","pret":-0.01739,"close":11.81}
{"ticker":"CTT","date":"2015-03-05","pret":-0.0143,"close":11.76}
{"ticker":"CTT","date":"2015-03-06","pret":-0.01194,"close":11.85}
{"ticker":"CTT","date":"2015-03-09","pret":0.01785,"close":11.86}
{"ticker":"CTT","date":"2015-03-10","pret":-0.01101,"close":11.91}
{"ticker":"CTT","date":"2015-03-11","pret":0.0194,"close":11.92}
{"ticker":"CTT","date":"2015-03-12","pret":-0.00167,"close":12.14}
{"ticker":"CTT","date":"2015-03-13","pret":0.0133,"close":12}
{"ticker":"CTT","date":"2015-03-16","pret":-0.0058,"close":11.96}
{"ticker":"CTT","date":"2015-03-17","pret":-0.0117,"close":11.86}
{"ticker":"CTT","date":"2015-03-18","pret":-0.00759,"close":11.96}
{"ticker":"CTT","date":"2015-03-19","pret":0.00591,"close":12.01}
{"ticker":"CTT","date":"2015-03-20","pret":0.01172,"close":12.05}
{"ticker":"CTT","date":"2015-03-23","pret":0,"close":12.02}
{"ticker":"CTT","date":"2015-03-24","pret":-0.005,"close":11.97}
{"ticker":"CTT","date":"2015-03-25","pret":0,"close":11.61}
{"ticker":"CTT","date":"2015-03-26","pret":-0.03922,"close":11.54}
{"ticker":"CTT","date":"2015-03-27","pret":0.00347,"close":11.57}
{"ticker":"CTT","date":"2015-03-30","pret":0.00346,"close":11.72}
{"ticker":"CTT","date":"2015-03-31","pret":0.00431,"close":11.72}
{"ticker":"CTT","date":"2015-04-01","pret":0.00172,"close":11.7}
{"ticker":"CTT","date":"2015-04-02","pret":-0.00086,"close":11.67}
{"ticker":"CTT","date":"2015-04-06","pret":0.00086,"close":11.69}
{"ticker":"CTT","date":"2015-04-07","pret":0,"close":11.76}
{"ticker":"CTT","date":"2015-04-08","pret":0.00599,"close":11.83}
{"ticker":"CTT","date":"2015-04-09","pret":0.0068,"close":11.43}
{"ticker":"CTT","date":"2015-04-10","pret":-0.02662,"close":11.36}
{"ticker":"CTT","date":"2015-04-13","pret":-0.01579,"close":11.33}
{"ticker":"CTT","date":"2015-04-14","pret":-0.00266,"close":11.6}
{"ticker":"CTT","date":"2015-04-15","pret":0.02538,"close":11.5}
{"ticker":"CTT","date":"2015-04-16","pret":-0.01217,"close":11.44}
{"ticker":"CTT","date":"2015-04-17","pret":-0.00438,"close":11.46}
{"ticker":"CTT","date":"2015-04-20","pret":0.01049,"close":11.5}
{"ticker":"CTT","date":"2015-04-21","pret":0.00174,"close":11.48}
{"ticker":"CTT","date":"2015-04-22","pret":-0.00348,"close":11.56}
{"ticker":"CTT","date":"2015-04-23","pret":0.00174,"close":11.65}
{"ticker":"CTT","date":"2015-04-24","pret":0.01553,"close":11.63}
{"ticker":"CTT","date":"2015-04-27","pret":-0.00343,"close":11.79}
{"ticker":"CTT","date":"2015-04-28","pret":0.0145,"close":12.07}
{"ticker":"CTT","date":"2015-04-29","pret":0.01262,"close":11.82}
{"ticker":"CTT","date":"2015-04-30","pret":-0.01347,"close":11.6}
{"ticker":"CTT","date":"2015-05-01","pret":-0.01709,"close":11.65}
{"ticker":"CTT","date":"2015-05-04","pret":0.0043,"close":11.64}
{"ticker":"CTT","date":"2015-05-05","pret":0.00257,"close":11.9}
{"ticker":"CTT","date":"2015-05-06","pret":0.01614,"close":11.9}
{"ticker":"CTT","date":"2015-05-07","pret":-0.00084,"close":12.02}
{"ticker":"CTT","date":"2015-05-08","pret":0.02086,"close":12.14}
{"ticker":"CTT","date":"2015-05-11","pret":-0.00083,"close":11.92}
{"ticker":"CTT","date":"2015-05-12","pret":-0.02341,"close":11.94}
{"ticker":"CTT","date":"2015-05-13","pret":0.00926,"close":11.99}
{"ticker":"CTT","date":"2015-05-14","pret":0.00585,"close":12.13}
{"ticker":"CTT","date":"2015-05-15","pret":0.00995,"close":12.13}
{"ticker":"CTT","date":"2015-05-18","pret":0,"close":12.16}
{"ticker":"CTT","date":"2015-05-19","pret":0.00412,"close":12.2}
{"ticker":"CTT","date":"2015-05-20","pret":0.0041,"close":12.19}
{"ticker":"CTT","date":"2015-05-21","pret":-0.00822,"close":12.07}
{"ticker":"CTT","date":"2015-05-22","pret":-0.00496,"close":11.99}
{"ticker":"CTT","date":"2015-05-26","pret":-0.00666,"close":11.98}
{"ticker":"CTT","date":"2015-05-27","pret":-0.0126,"close":11.9}
{"ticker":"CTT","date":"2015-05-28","pret":0.00674,"close":11.97}
{"ticker":"CTT","date":"2015-05-29","pret":0.00753,"close":11.9}
{"ticker":"CTT","date":"2015-06-01","pret":-0.00753,"close":11.76}
{"ticker":"CTT","date":"2015-06-02","pret":-0.01438,"close":11.76}
{"ticker":"CTT","date":"2015-06-03","pret":0.0017,"close":11.8}
{"ticker":"CTT","date":"2015-06-04","pret":-0.00255,"close":11.54}
{"ticker":"CTT","date":"2015-06-05","pret":-0.02591,"close":11.6}
{"ticker":"CTT","date":"2015-06-08","pret":0.01476,"close":11.51}
{"ticker":"CTT","date":"2015-06-09","pret":-0.00605,"close":11.44}
{"ticker":"CTT","date":"2015-06-10","pret":-0.00087,"close":11.68}
{"ticker":"CTT","date":"2015-06-11","pret":0.01036,"close":11.62}
{"ticker":"CTT","date":"2015-06-12","pret":-0.0069,"close":11.56}
{"ticker":"CTT","date":"2015-06-15","pret":-0.00173,"close":11.34}
{"ticker":"CTT","date":"2015-06-16","pret":-0.01925,"close":11.43}
{"ticker":"CTT","date":"2015-06-17","pret":0.01316,"close":11.6}
{"ticker":"CTT","date":"2015-06-18","pret":0.01471,"close":11.66}
{"ticker":"CTT","date":"2015-06-19","pret":0.00514,"close":11.9}
{"ticker":"CTT","date":"2015-06-22","pret":0.01779,"close":11.95}
{"ticker":"CTT","date":"2015-06-23","pret":0.00168,"close":11.95}
{"ticker":"CTT","date":"2015-06-24","pret":0.00251,"close":11.96}
{"ticker":"CTT","date":"2015-06-25","pret":0.00334,"close":11.95}
{"ticker":"CTT","date":"2015-06-26","pret":-0.00501,"close":11.9}
{"ticker":"CTT","date":"2015-06-29","pret":-0.00925,"close":11.7}
{"ticker":"CTT","date":"2015-06-30","pret":-0.00424,"close":11.57}
{"ticker":"CTT","date":"2015-07-01","pret":-0.01626,"close":11.69}
{"ticker":"CTT","date":"2015-07-02","pret":0.00516,"close":11.58}
{"ticker":"CTT","date":"2015-07-06","pret":-0.01209,"close":11.63}
{"ticker":"CTT","date":"2015-07-07","pret":0.00606,"close":11.59}
{"ticker":"CTT","date":"2015-07-08","pret":-0.0052,"close":11.49}
{"ticker":"CTT","date":"2015-07-09","pret":0.00087,"close":11.56}
{"ticker":"CTT","date":"2015-07-10","pret":0.0095,"close":11.7}
{"ticker":"CTT","date":"2015-07-13","pret":0.006,"close":11.76}
{"ticker":"CTT","date":"2015-07-14","pret":0.00085,"close":11.73}
{"ticker":"CTT","date":"2015-07-15","pret":0.0017,"close":11.79}
{"ticker":"CTT","date":"2015-07-16","pret":0.0051,"close":11.78}
{"ticker":"CTT","date":"2015-07-17","pret":-0.00425,"close":11.84}
{"ticker":"CTT","date":"2015-07-20","pret":0.00255,"close":11.38}
{"ticker":"CTT","date":"2015-07-21","pret":-0.04072,"close":10.97}
{"ticker":"CTT","date":"2015-07-22","pret":-0.02779,"close":10.93}
{"ticker":"CTT","date":"2015-07-23","pret":-0.00364,"close":10.54}
{"ticker":"CTT","date":"2015-07-24","pret":-0.04765,"close":10.14}
{"ticker":"CTT","date":"2015-07-27","pret":-0.03308,"close":10.31}
{"ticker":"CTT","date":"2015-07-28","pret":0.02346,"close":10.25}
{"ticker":"CTT","date":"2015-07-29","pret":-0.01656,"close":10.53}
{"ticker":"CTT","date":"2015-07-30","pret":0.02522,"close":10.43}
{"ticker":"CTT","date":"2015-07-31","pret":0.00478,"close":10.68}
{"ticker":"CTT","date":"2015-08-03","pret":0.01982,"close":10.62}
{"ticker":"CTT","date":"2015-08-04","pret":0.01392,"close":11}
{"ticker":"CTT","date":"2015-08-05","pret":0.01555,"close":10.72}
{"ticker":"CTT","date":"2015-08-06","pret":-0.02853,"close":10.55}
{"ticker":"CTT","date":"2015-08-07","pret":-0.0198,"close":10.82}
{"ticker":"CTT","date":"2015-08-10","pret":0.03739,"close":10.97}
{"ticker":"CTT","date":"2015-08-11","pret":0.00275,"close":10.86}
{"ticker":"CTT","date":"2015-08-12","pret":-0.01289,"close":10.86}
{"ticker":"CTT","date":"2015-08-13","pret":0.0037,"close":10.69}
{"ticker":"CTT","date":"2015-08-14","pret":-0.0177,"close":10.92}
{"ticker":"CTT","date":"2015-08-17","pret":0.02047,"close":10.75}
{"ticker":"CTT","date":"2015-08-18","pret":-0.01298,"close":10.91}
{"ticker":"CTT","date":"2015-08-19","pret":0.01573,"close":10.72}
{"ticker":"CTT","date":"2015-08-20","pret":-0.02041,"close":10.43}
{"ticker":"CTT","date":"2015-08-21","pret":-0.03821,"close":10.27}
{"ticker":"CTT","date":"2015-08-24","pret":-0.02965,"close":9.96}
{"ticker":"CTT","date":"2015-08-25","pret":0.00799,"close":9.86}
{"ticker":"CTT","date":"2015-08-26","pret":-0.03442,"close":10.28}
{"ticker":"CTT","date":"2015-08-27","pret":0.0648,"close":10.19}
{"ticker":"CTT","date":"2015-08-28","pret":-0.02048,"close":10.09}
{"ticker":"CTT","date":"2015-08-31","pret":-0.0099,"close":10.07}
{"ticker":"CTT","date":"2015-09-01","pret":-0.01302,"close":9.96}
{"ticker":"CTT","date":"2015-09-02","pret":0.01501,"close":10.09}
{"ticker":"CTT","date":"2015-09-03","pret":0.00396,"close":9.95}
{"ticker":"CTT","date":"2015-09-04","pret":-0.03114,"close":9.76}
{"ticker":"CTT","date":"2015-09-08","pret":0.0061,"close":9.88}
{"ticker":"CTT","date":"2015-09-09","pret":0.01009,"close":9.74}
{"ticker":"CTT","date":"2015-09-10","pret":-0.02645,"close":9.74}
{"ticker":"CTT","date":"2015-09-11","pret":-0.00103,"close":9.88}
{"ticker":"CTT","date":"2015-09-14","pret":0.02447,"close":9.96}
{"ticker":"CTT","date":"2015-09-15","pret":0.00402,"close":10.04}
{"ticker":"CTT","date":"2015-09-16","pret":0.01296,"close":10.28}
{"ticker":"CTT","date":"2015-09-17","pret":0.02252,"close":10.49}
{"ticker":"CTT","date":"2015-09-18","pret":0.00386,"close":10.59}
{"ticker":"CTT","date":"2015-09-21","pret":0.02852,"close":10.74}
{"ticker":"CTT","date":"2015-09-22","pret":0,"close":10.66}
{"ticker":"CTT","date":"2015-09-23","pret":0.00281,"close":10.66}
{"ticker":"CTT","date":"2015-09-24","pret":-0.00845,"close":10.58}
{"ticker":"CTT","date":"2015-09-25","pret":0.00188,"close":10.46}
{"ticker":"CTT","date":"2015-09-28","pret":-0.02284,"close":10.2}
{"ticker":"CTT","date":"2015-09-29","pret":-0.01846,"close":10.2}
{"ticker":"CTT","date":"2015-09-30","pret":0.00294,"close":10.28}
{"ticker":"CTT","date":"2015-10-01","pret":0.00973,"close":10.22}
{"ticker":"CTT","date":"2015-10-02","pret":-0.01561,"close":10.2}
{"ticker":"CTT","date":"2015-10-05","pret":0.01173,"close":10.39}
{"ticker":"CTT","date":"2015-10-06","pret":0.00871,"close":10.43}
{"ticker":"CTT","date":"2015-10-07","pret":0.00576,"close":10.81}
{"ticker":"CTT","date":"2015-10-08","pret":0.03112,"close":10.94}
{"ticker":"CTT","date":"2015-10-09","pret":0.01383,"close":10.8}
{"ticker":"CTT","date":"2015-10-12","pret":-0.0129,"close":10.9}
{"ticker":"CTT","date":"2015-10-13","pret":0.00555,"close":10.59}
{"ticker":"CTT","date":"2015-10-14","pret":-0.02617,"close":10.33}
{"ticker":"CTT","date":"2015-10-15","pret":-0.01623,"close":10.72}
{"ticker":"CTT","date":"2015-10-16","pret":0.03499,"close":10.69}
{"ticker":"CTT","date":"2015-10-19","pret":-0.0131,"close":10.83}
{"ticker":"CTT","date":"2015-10-20","pret":0.01588,"close":10.84}
{"ticker":"CTT","date":"2015-10-21","pret":0.00831,"close":10.89}
{"ticker":"CTT","date":"2015-10-22","pret":0.00641,"close":11.17}
{"ticker":"CTT","date":"2015-10-23","pret":0.02614,"close":11.1}
{"ticker":"CTT","date":"2015-10-26","pret":-0.01705,"close":11.16}
{"ticker":"CTT","date":"2015-10-27","pret":-0.00454,"close":10.85}
{"ticker":"CTT","date":"2015-10-28","pret":-0.01097,"close":11.16}
{"ticker":"CTT","date":"2015-10-29","pret":0.02362,"close":11.2}
{"ticker":"CTT","date":"2015-10-30","pret":0.00716,"close":10.95}
{"ticker":"CTT","date":"2015-11-02","pret":-0.02162,"close":11.39}
{"ticker":"CTT","date":"2015-11-03","pret":0.02162,"close":11.02}
{"ticker":"CTT","date":"2015-11-04","pret":-0.01889,"close":11.1}
{"ticker":"CTT","date":"2015-11-05","pret":0.00363,"close":11.21}
{"ticker":"CTT","date":"2015-11-06","pret":0.00181,"close":11.28}
{"ticker":"CTT","date":"2015-11-09","pret":0.02498,"close":11.22}
{"ticker":"CTT","date":"2015-11-10","pret":-0.0142,"close":11.34}
{"ticker":"CTT","date":"2015-11-11","pret":0.0142,"close":11.27}
{"ticker":"CTT","date":"2015-11-12","pret":-0.0133,"close":11.16}
{"ticker":"CTT","date":"2015-11-13","pret":-0.01348,"close":10.99}
{"ticker":"CTT","date":"2015-11-16","pret":-0.01275,"close":10.88}
{"ticker":"CTT","date":"2015-11-17","pret":-0.00552,"close":10.95}
{"ticker":"CTT","date":"2015-11-18","pret":0.00826,"close":10.91}
{"ticker":"CTT","date":"2015-11-19","pret":-0.00458,"close":10.95}
{"ticker":"CTT","date":"2015-11-20","pret":0.01187,"close":11.24}
{"ticker":"CTT","date":"2015-11-23","pret":0.01709,"close":11.46}
{"ticker":"CTT","date":"2015-11-24","pret":0.00445,"close":11.18}
{"ticker":"CTT","date":"2015-11-25","pret":-0.00982,"close":11.25}
{"ticker":"CTT","date":"2015-11-26"}
{"ticker":"CTT","date":"2015-11-27","pret":0.00626,"close":11.42}
{"ticker":"CTT","date":"2015-11-30","pret":0.01767,"close":11.35}
{"ticker":"CTT","date":"2015-12-01","pret":-0.00527,"close":11.49}
{"ticker":"CTT","date":"2015-12-02","pret":0.00964,"close":11.26}
{"ticker":"CTT","date":"2015-12-03","pret":-0.02293,"close":11.22}
{"ticker":"CTT","date":"2015-12-04","pret":-0.00537,"close":11.13}
{"ticker":"CTT","date":"2015-12-07","pret":0.0009,"close":10.98}
{"ticker":"CTT","date":"2015-12-08","pret":-0.02082,"close":10.99}
{"ticker":"CTT","date":"2015-12-09","pret":0.00547,"close":11.14}
{"ticker":"CTT","date":"2015-12-10","pret":0.01176,"close":11.05}
{"ticker":"CTT","date":"2015-12-11","pret":-0.02182,"close":11.02}
{"ticker":"CTT","date":"2015-12-14","pret":0.01731,"close":11.25}
{"ticker":"CTT","date":"2015-12-15","pret":0.02233,"close":11.22}
{"ticker":"CTT","date":"2015-12-16","pret":-0.00887,"close":11.33}
{"ticker":"CTT","date":"2015-12-17"}
{"ticker":"CTT","date":"2015-12-18","pret":-0.00536,"close":10.96}
{"ticker":"CTT","date":"2015-12-21","pret":-0.01353,"close":11.04}
{"ticker":"CTT","date":"2015-12-22","pret":0.00544,"close":11.21}
{"ticker":"CTT","date":"2015-12-23","pret":0.01702,"close":11.27}
{"ticker":"CTT","date":"2015-12-24","pret":-0.00982,"close":11.12}
{"ticker":"CTT","date":"2015-12-28","pret":-0.00901,"close":11.19}
{"ticker":"CTT","date":"2015-12-29","pret":0.01616,"close":11.42}
{"ticker":"CTT","date":"2015-12-30","pret":0.0071,"close":11.38}
{"ticker":"CTT","date":"2015-12-31","pret":0.00793,"close":11.31}
{"ticker":"CTT","date":"2016-01-04","pret":-0.02487,"close":11.12}
{"ticker":"CTT","date":"2016-01-05","pret":0.00359,"close":11.35}
{"ticker":"CTWS","date":"2015-01-02","pret":-0.00765,"close":36.12}
{"ticker":"CTWS","date":"2015-01-05","pret":-0.01269,"close":35.59}
{"ticker":"CTWS","date":"2015-01-06","pret":-0.01145,"close":35.18}
{"ticker":"CTWS","date":"2015-01-07","pret":-0.00394,"close":35.53}
{"ticker":"CTWS","date":"2015-01-08","pret":0.0087,"close":35.62}
{"ticker":"CTWS","date":"2015-01-09","pret":-0.0014,"close":35.26}
{"ticker":"CTWS","date":"2015-01-12","pret":-0.01041,"close":35.29}
{"ticker":"CTWS","date":"2015-01-13","pret":0.0048,"close":35.74}
{"ticker":"CTWS","date":"2015-01-14","pret":-0.00197,"close":36}
{"ticker":"CTWS","date":"2015-01-15","pret":0.01484,"close":35.61}
{"ticker":"CTWS","date":"2015-01-16","pret":-0.01456,"close":36.2}
{"ticker":"CTWS","date":"2015-01-20","pret":0.01706,"close":36.08}
{"ticker":"CTWS","date":"2015-01-21","pret":-0.00305,"close":35.89}
{"ticker":"CTWS","date":"2015-01-22","pret":0.00582,"close":36.92}
{"ticker":"CTWS","date":"2015-01-23","pret":0.01236,"close":37.52}
{"ticker":"CTWS","date":"2015-01-26","pret":0.02854,"close":37.17}
{"ticker":"CTWS","date":"2015-01-27","pret":-0.01929,"close":37.26}
{"ticker":"CTWS","date":"2015-01-28","pret":0.01903,"close":36.33}
{"ticker":"CTWS","date":"2015-01-29","pret":-0.03622,"close":37.45}
{"ticker":"CTWS","date":"2015-01-30","pret":0.02016,"close":35.96}
{"ticker":"CTWS","date":"2015-02-02","pret":-0.02929,"close":36.06}
{"ticker":"CTWS","date":"2015-02-03","pret":0.00333,"close":36.72}
{"ticker":"CTWS","date":"2015-02-04","pret":0.01675,"close":36.09}
{"ticker":"CTWS","date":"2015-02-05","pret":-0.00765,"close":36.6}
{"ticker":"CTWS","date":"2015-02-06","pret":0.00164,"close":36.14}
{"ticker":"CTWS","date":"2015-02-09","pret":-0.00991,"close":36.1}
{"ticker":"CTWS","date":"2015-02-10","pret":0.00386,"close":36.43}
{"ticker":"CTWS","date":"2015-02-11","pret":0.0055,"close":36.11}
{"ticker":"CTWS","date":"2015-02-12","pret":0,"close":37.4}
{"ticker":"CTWS","date":"2015-02-13","pret":0.02597,"close":37.37}
{"ticker":"CTWS","date":"2015-02-17","pret":-0.00294,"close":37.01}
{"ticker":"CTWS","date":"2015-02-18","pret":-0.00753,"close":37.46}
{"ticker":"CTWS","date":"2015-02-19","pret":0.0118,"close":37.86}
{"ticker":"CTWS","date":"2015-02-20","pret":0.01246,"close":37.47}
{"ticker":"CTWS","date":"2015-02-23","pret":-0.01861,"close":37.56}
{"ticker":"CTWS","date":"2015-02-24","pret":0.01147,"close":37.97}
{"ticker":"CTWS","date":"2015-02-25","pret":0.00714,"close":37.77}
{"ticker":"CTWS","date":"2015-02-26","pret":-0.009,"close":37.68}
{"ticker":"CTWS","date":"2015-02-27","pret":0.00239,"close":37.1}
{"ticker":"CTWS","date":"2015-03-02","pret":-0.0155,"close":37.28}
{"ticker":"CTWS","date":"2015-03-03","pret":0.00484,"close":37.15}
{"ticker":"CTWS","date":"2015-03-04","pret":-0.0105,"close":37}
{"ticker":"CTWS","date":"2015-03-05","pret":0.00621,"close":37.22}
{"ticker":"CTWS","date":"2015-03-06","pret":-0.00648,"close":36.15}
{"ticker":"CTWS","date":"2015-03-09","pret":-0.01997,"close":36.59}
{"ticker":"CTWS","date":"2015-03-10","pret":0.00634,"close":36.14}
{"ticker":"CTWS","date":"2015-03-11","pret":-0.00661,"close":36.45}
{"ticker":"CTWS","date":"2015-03-12","pret":0.01127,"close":37.29}
{"ticker":"CTWS","date":"2015-03-13","pret":0.01465,"close":36.81}
{"ticker":"CTWS","date":"2015-03-16","pret":0.00591,"close":35.99}
{"ticker":"CTWS","date":"2015-03-17","pret":-0.03044,"close":36.35}
{"ticker":"CTWS","date":"2015-03-18","pret":0.00358,"close":36.71}
{"ticker":"CTWS","date":"2015-03-19","pret":0.01474,"close":36.53}
{"ticker":"CTWS","date":"2015-03-20","pret":-0.0068,"close":37.75}
{"ticker":"CTWS","date":"2015-03-23","pret":0.02612,"close":37.43}
{"ticker":"CTWS","date":"2015-03-24","pret":-0.0024,"close":36.95}
{"ticker":"CTWS","date":"2015-03-25","pret":-0.0126,"close":36.77}
{"ticker":"CTWS","date":"2015-03-26","pret":-0.01167,"close":36.46}
{"ticker":"CTWS","date":"2015-03-27","pret":0,"close":36.51}
{"ticker":"CTWS","date":"2015-03-30","pret":-0.00493,"close":36.88}
{"ticker":"CTWS","date":"2015-03-31","pret":0.00684,"close":36.33}
{"ticker":"CTWS","date":"2015-04-01","pret":-0.01759,"close":37.2}
{"ticker":"CTWS","date":"2015-04-02","pret":0.02654,"close":37.51}
{"ticker":"CTWS","date":"2015-04-06","pret":0.01074,"close":37.13}
{"ticker":"CTWS","date":"2015-04-07","pret":-0.00321,"close":36.82}
{"ticker":"CTWS","date":"2015-04-08","pret":-0.01485,"close":36.82}
{"ticker":"CTWS","date":"2015-04-09","pret":0.00054,"close":36.4}
{"ticker":"CTWS","date":"2015-04-10","pret":-0.00682,"close":37.03}
{"ticker":"CTWS","date":"2015-04-13","pret":0.01952,"close":36.76}
{"ticker":"CTWS","date":"2015-04-14","pret":-0.01351,"close":36.82}
{"ticker":"CTWS","date":"2015-04-15","pret":-0.00082,"close":36.73}
{"ticker":"CTWS","date":"2015-04-16","pret":0.00136,"close":36.26}
{"ticker":"CTWS","date":"2015-04-17","pret":-0.02033,"close":35.8}
{"ticker":"CTWS","date":"2015-04-20","pret":-0.00585,"close":36.44}
{"ticker":"CTWS","date":"2015-04-21","pret":0.02209,"close":36.46}
{"ticker":"CTWS","date":"2015-04-22","pret":0,"close":36.38}
{"ticker":"CTWS","date":"2015-04-23","pret":-0.01181,"close":36.14}
{"ticker":"CTWS","date":"2015-04-24","pret":-0.0036,"close":36.6}
{"ticker":"CTWS","date":"2015-04-27","pret":0.01623,"close":36.8}
{"ticker":"CTWS","date":"2015-04-28","pret":0.00815,"close":36.95}
{"ticker":"CTWS","date":"2015-04-29","pret":-0.00815,"close":36.81}
{"ticker":"CTWS","date":"2015-04-30","pret":-0.00246,"close":36}
{"ticker":"CTWS","date":"2015-05-01","pret":-0.01432,"close":36.01}
{"ticker":"CTWS","date":"2015-05-04","pret":-0.00139,"close":35.78}
{"ticker":"CTWS","date":"2015-05-05","pret":-0.01146,"close":34.59}
{"ticker":"CTWS","date":"2015-05-06","pret":-0.02188,"close":35.57}
{"ticker":"CTWS","date":"2015-05-07","pret":0.01568,"close":34.9}
{"ticker":"CTWS","date":"2015-05-08","pret":0.0017,"close":34.92}
{"ticker":"CTWS","date":"2015-05-11","pret":-0.01823,"close":34.64}
{"ticker":"CTWS","date":"2015-05-12","pret":-0.00779,"close":34.51}
{"ticker":"CTWS","date":"2015-05-13","pret":-0.00232,"close":34.27}
{"ticker":"CTWS","date":"2015-05-14","pret":0.00319,"close":35.06}
{"ticker":"CTWS","date":"2015-05-15","pret":0.02516,"close":36.04}
{"ticker":"CTWS","date":"2015-05-18","pret":0.01902,"close":35.95}
{"ticker":"CTWS","date":"2015-05-19","pret":-0.00416,"close":34.97}
{"ticker":"CTWS","date":"2015-05-20","pret":-0.02764,"close":35.11}
{"ticker":"CTWS","date":"2015-05-21","pret":0.00741,"close":35.42}
{"ticker":"CTWS","date":"2015-05-22","pret":0.00792,"close":35.16}
{"ticker":"CTWS","date":"2015-05-26","pret":-0.01247,"close":34.75}
{"ticker":"CTWS","date":"2015-05-27","pret":-0.002,"close":35.34}
{"ticker":"CTWS","date":"2015-05-28","pret":0.00143,"close":35.27}
{"ticker":"CTWS","date":"2015-05-29","pret":0.00285,"close":35.25}
{"ticker":"CTWS","date":"2015-06-01","pret":0.00454,"close":35.62}
{"ticker":"CTWS","date":"2015-06-02","pret":0.00649,"close":35.4}
{"ticker":"CTWS","date":"2015-06-03","pret":0.00112,"close":35.39}
{"ticker":"CTWS","date":"2015-06-04","pret":-0.01387,"close":34.85}
{"ticker":"CTWS","date":"2015-06-05","pret":-0.00974,"close":35.17}
{"ticker":"CTWS","date":"2015-06-08","pret":0.00402,"close":35.1}
{"ticker":"CTWS","date":"2015-06-09","pret":0.00686,"close":35.32}
{"ticker":"CTWS","date":"2015-06-10","pret":0.01048,"close":35.31}
{"ticker":"CTWS","date":"2015-06-11","pret":-0.00565,"close":35.28}
{"ticker":"CTWS","date":"2015-06-12","pret":-0.00057,"close":34.92}
{"ticker":"CTWS","date":"2015-06-15","pret":-0.00797,"close":33.65}
{"ticker":"CTWS","date":"2015-06-16","pret":-0.03934,"close":33.55}
{"ticker":"CTWS","date":"2015-06-17","pret":-0.00298,"close":33.5}
{"ticker":"CTWS","date":"2015-06-18","pret":-0.00448,"close":33.47}
{"ticker":"CTWS","date":"2015-06-19","pret":0.00656,"close":33.53}
{"ticker":"CTWS","date":"2015-06-22","pret":0.00297,"close":33.81}
{"ticker":"CTWS","date":"2015-06-23","pret":0.00444,"close":34.17}
{"ticker":"CTWS","date":"2015-06-24","pret":0.00589,"close":34.33}
{"ticker":"CTWS","date":"2015-06-25","pret":0.01515,"close":34.34}
{"ticker":"CTWS","date":"2015-06-26","pret":-0.0026,"close":34.62}
{"ticker":"CTWS","date":"2015-06-29","pret":-0.00145,"close":34.15}
{"ticker":"CTWS","date":"2015-06-30","pret":0.00232,"close":34.16}
{"ticker":"CTWS","date":"2015-07-01","pret":-0.00785,"close":34.4}
{"ticker":"CTWS","date":"2015-07-02","pret":0.00292,"close":34.35}
{"ticker":"CTWS","date":"2015-07-06","pret":-0.00146,"close":34.45}
{"ticker":"CTWS","date":"2015-07-07","pret":0.00581,"close":34.88}
{"ticker":"CTWS","date":"2015-07-08","pret":0.00607,"close":34.77}
{"ticker":"CTWS","date":"2015-07-09","pret":0.01088,"close":34.91}
{"ticker":"CTWS","date":"2015-07-10","pret":0.00313,"close":35.15}
{"ticker":"CTWS","date":"2015-07-13","pret":0.0051,"close":35.27}
{"ticker":"CTWS","date":"2015-07-14","pret":0.00113,"close":35.31}
{"ticker":"CTWS","date":"2015-07-15","pret":-0.00424,"close":35.18}
{"ticker":"CTWS","date":"2015-07-16","pret":0.00283,"close":35.69}
{"ticker":"CTWS","date":"2015-07-17","pret":0.01096,"close":35.37}
{"ticker":"CTWS","date":"2015-07-20","pret":-0.00701,"close":35.2}
{"ticker":"CTWS","date":"2015-07-21","pret":-0.0031,"close":34.83}
{"ticker":"CTWS","date":"2015-07-22","pret":-0.01108,"close":34.71}
{"ticker":"CTWS","date":"2015-07-23","pret":-0.00458,"close":33.81}
{"ticker":"CTWS","date":"2015-07-24","pret":-0.03058,"close":34}
{"ticker":"CTWS","date":"2015-07-27","pret":0.00413,"close":34.47}
{"ticker":"CTWS","date":"2015-07-28","pret":0.01491,"close":34.42}
{"ticker":"CTWS","date":"2015-07-29","pret":-0.0067,"close":34.14}
{"ticker":"CTWS","date":"2015-07-30","pret":-0.00674,"close":33.71}
{"ticker":"CTWS","date":"2015-07-31","pret":-0.00886,"close":34.04}
{"ticker":"CTWS","date":"2015-08-03","pret":0.01268,"close":34.08}
{"ticker":"CTWS","date":"2015-08-04","pret":-0.00088,"close":33.7}
{"ticker":"CTWS","date":"2015-08-05","pret":-0.00647,"close":33.89}
{"ticker":"CTWS","date":"2015-08-06","pret":0.00265,"close":33.72}
{"ticker":"CTWS","date":"2015-08-07","pret":-0.01036,"close":33.79}
{"ticker":"CTWS","date":"2015-08-10","pret":0.00711,"close":34.22}
{"ticker":"CTWS","date":"2015-08-11","pret":0.01872,"close":34.71}
{"ticker":"CTWS","date":"2015-08-12","pret":-0.00029,"close":34.78}
{"ticker":"CTWS","date":"2015-08-13","pret":0.00722,"close":34.6}
{"ticker":"CTWS","date":"2015-08-14","pret":-0.00115,"close":35.15}
{"ticker":"CTWS","date":"2015-08-17","pret":0.01601,"close":35.18}
{"ticker":"CTWS","date":"2015-08-18","pret":-0.00369,"close":34.77}
{"ticker":"CTWS","date":"2015-08-19","pret":-0.01088,"close":34.92}
{"ticker":"CTWS","date":"2015-08-20","pret":-0.00548,"close":34.3}
{"ticker":"CTWS","date":"2015-08-21","pret":-0.0252,"close":35.1}
{"ticker":"CTWS","date":"2015-08-24","pret":0.00945,"close":34.62}
{"ticker":"CTWS","date":"2015-08-25","pret":0.04202,"close":34.27}
{"ticker":"CTWS","date":"2015-08-26","pret":-0.01362,"close":34.43}
{"ticker":"CTWS","date":"2015-08-27","pret":-0.00717,"close":34.56}
{"ticker":"CTWS","date":"2015-08-28","pret":-0.00896,"close":34.5}
{"ticker":"CTWS","date":"2015-08-31","pret":-0.00524,"close":34.75}
{"ticker":"CTWS","date":"2015-09-01","pret":0.00175,"close":34.76}
{"ticker":"CTWS","date":"2015-09-02","pret":0.02133,"close":34.81}
{"ticker":"CTWS","date":"2015-09-03","pret":-0.00429,"close":34.81}
{"ticker":"CTWS","date":"2015-09-04","pret":-0.01297,"close":34.3}
{"ticker":"CTWS","date":"2015-09-08","pret":0.00752,"close":34.46}
{"ticker":"CTWS","date":"2015-09-09","pret":-0.00288,"close":34.39}
{"ticker":"CTWS","date":"2015-09-10","pret":-0.00579,"close":34.7}
{"ticker":"CTWS","date":"2015-09-11","pret":0.00261,"close":34.46}
{"ticker":"CTWS","date":"2015-09-14","pret":-0.00232,"close":34.93}
{"ticker":"CTWS","date":"2015-09-15","pret":0.01899,"close":34.95}
{"ticker":"CTWS","date":"2015-09-16","pret":-0.00086,"close":35.09}
{"ticker":"CTWS","date":"2015-09-17","pret":0.00796,"close":35.69}
{"ticker":"CTWS","date":"2015-09-18","pret":-0.0017,"close":35.85}
{"ticker":"CTWS","date":"2015-09-21","pret":0.01992,"close":35.62}
{"ticker":"CTWS","date":"2015-09-22","pret":-0.01653,"close":35.58}
{"ticker":"CTWS","date":"2015-09-23","pret":0.01458,"close":36.13}
{"ticker":"CTWS","date":"2015-09-24","pret":0.00167,"close":36.12}
{"ticker":"CTWS","date":"2015-09-25","pret":0.01023,"close":35.81}
{"ticker":"CTWS","date":"2015-09-28","pret":-0.01553,"close":35.67}
{"ticker":"CTWS","date":"2015-09-29","pret":0.00028,"close":35.74}
{"ticker":"CTWS","date":"2015-09-30","pret":0.00279,"close":36.52}
{"ticker":"CTWS","date":"2015-10-01","pret":0.01191,"close":36.41}
{"ticker":"CTWS","date":"2015-10-02","pret":0.01285,"close":36.81}
{"ticker":"CTWS","date":"2015-10-05","pret":0.00542,"close":37.54}
{"ticker":"CTWS","date":"2015-10-06","pret":0.02007,"close":36.64}
{"ticker":"CTWS","date":"2015-10-07","pret":-0.0244,"close":36.97}
{"ticker":"CTWS","date":"2015-10-08","pret":0.00433,"close":37.2}
{"ticker":"CTWS","date":"2015-10-09","pret":0.00781,"close":36.93}
{"ticker":"CTWS","date":"2015-10-12","pret":-0.00673,"close":37.51}
{"ticker":"CTWS","date":"2015-10-13","pret":0.00967,"close":37.54}
{"ticker":"CTWS","date":"2015-10-14","pret":0.00347,"close":37.14}
{"ticker":"CTWS","date":"2015-10-15","pret":-0.0032,"close":38.08}
{"ticker":"CTWS","date":"2015-10-16","pret":0.02168,"close":37.57}
{"ticker":"CTWS","date":"2015-10-19","pret":-0.0137,"close":38.34}
{"ticker":"CTWS","date":"2015-10-20","pret":0.015,"close":38.28}
{"ticker":"CTWS","date":"2015-10-21","pret":-0.00157,"close":37.07}
{"ticker":"CTWS","date":"2015-10-22","pret":-0.02571,"close":37.58}
{"ticker":"CTWS","date":"2015-10-23","pret":0.00669,"close":37.49}
{"ticker":"CTWS","date":"2015-10-26","pret":-0.00053,"close":37.08}
{"ticker":"CTWS","date":"2015-10-27","pret":-0.01858,"close":36.63}
{"ticker":"CTWS","date":"2015-10-28","pret":-0.00027,"close":37.67}
{"ticker":"CTWS","date":"2015-10-29","pret":0.02072,"close":36.87}
{"ticker":"CTWS","date":"2015-10-30","pret":-0.01557,"close":36.81}
{"ticker":"CTWS","date":"2015-11-02","pret":-0.00706,"close":36.69}
{"ticker":"CTWS","date":"2015-11-03","pret":-0.00574,"close":36.37}
{"ticker":"CTWS","date":"2015-11-04","pret":-0.0066,"close":36.84}
{"ticker":"CTWS","date":"2015-11-05","pret":0.02209,"close":37.12}
{"ticker":"CTWS","date":"2015-11-06","pret":-0.0065,"close":36.26}
{"ticker":"CTWS","date":"2015-11-09","pret":-0.01974,"close":35.16}
{"ticker":"CTWS","date":"2015-11-10","pret":-0.0241,"close":35.11}
{"ticker":"CTWS","date":"2015-11-11","pret":0.0017,"close":35.64}
{"ticker":"CTWS","date":"2015-11-12","pret":0.0079,"close":35.04}
{"ticker":"CTWS","date":"2015-11-13","pret":-0.01672,"close":34.75}
{"ticker":"CTWS","date":"2015-11-16","pret":-0.01092,"close":35.21}
{"ticker":"CTWS","date":"2015-11-17","pret":0.01434,"close":34.86}
{"ticker":"CTWS","date":"2015-11-18","pret":-0.00887,"close":35.18}
{"ticker":"CTWS","date":"2015-11-19","pret":0.01341,"close":35.39}
{"ticker":"CTWS","date":"2015-11-20","pret":0.00959,"close":35.99}
{"ticker":"CTWS","date":"2015-11-23","pret":0.01006,"close":35.99}
{"ticker":"CTWS","date":"2015-11-24","pret":-0.00557,"close":36.05}
{"ticker":"CTWS","date":"2015-11-25","pret":0.00084,"close":36.07}
{"ticker":"CTWS","date":"2015-11-26"}
{"ticker":"CTWS","date":"2015-11-27","pret":0.0014,"close":35.96}
{"ticker":"CTWS","date":"2015-11-30","pret":0.01082,"close":36.31}
{"ticker":"CTWS","date":"2015-12-01","pret":0.00276,"close":35.77}
{"ticker":"CTWS","date":"2015-12-02","pret":-0.01608,"close":35.62}
{"ticker":"CTWS","date":"2015-12-03","pret":-0.00561,"close":35.35}
{"ticker":"CTWS","date":"2015-12-04","pret":-0.00649,"close":35.81}
{"ticker":"CTWS","date":"2015-12-07","pret":0.01042,"close":35.05}
{"ticker":"CTWS","date":"2015-12-08","pret":-0.01866,"close":35.87}
{"ticker":"CTWS","date":"2015-12-09","pret":0.01866,"close":35.65}
{"ticker":"CTWS","date":"2015-12-10","pret":0.00168,"close":35.25}
{"ticker":"CTWS","date":"2015-12-11","pret":-0.02836,"close":35.38}
{"ticker":"CTWS","date":"2015-12-14","pret":0.01598,"close":35.54}
{"ticker":"CTWS","date":"2015-12-15","pret":0.01545,"close":36.83}
{"ticker":"CTWS","date":"2015-12-16","pret":0.03424,"close":37.92}
{"ticker":"CTWS","date":"2015-12-17"}
{"ticker":"CTWS","date":"2015-12-18","pret":0.01125,"close":38.62}
{"ticker":"CTWS","date":"2015-12-21","pret":0.03042,"close":38.74}
{"ticker":"CTWS","date":"2015-12-22","pret":0,"close":39.02}
{"ticker":"CTWS","date":"2015-12-23","pret":0.01079,"close":39.07}
{"ticker":"CTWS","date":"2015-12-24","pret":0.00179,"close":39.24}
{"ticker":"CTWS","date":"2015-12-28","pret":0.00051,"close":39.26}
{"ticker":"CTWS","date":"2015-12-29","pret":0.00711,"close":39.54}
{"ticker":"CTWS","date":"2015-12-30","pret":-0.00152,"close":38.95}
{"ticker":"CTWS","date":"2015-12-31","pret":-0.01302,"close":38.01}
{"ticker":"CTWS","date":"2016-01-04","pret":-0.02813,"close":38.3}
{"ticker":"CTWS","date":"2016-01-05","pret":0.01495,"close":38.47}
{"ticker":"CTXS","date":"2015-01-02","pret":-0.02731,"close":63.48}
{"ticker":"CTXS","date":"2015-01-05","pret":-0.01275,"close":62.07}
{"ticker":"CTXS","date":"2015-01-06","pret":-0.01308,"close":60.33}
{"ticker":"CTXS","date":"2015-01-07","pret":-0.028,"close":61.23}
{"ticker":"CTXS","date":"2015-01-08","pret":0.01588,"close":61.51}
{"ticker":"CTXS","date":"2015-01-09","pret":-0.00114,"close":61.11}
{"ticker":"CTXS","date":"2015-01-12","pret":-0.008,"close":61.15}
{"ticker":"CTXS","date":"2015-01-13","pret":0.00898,"close":58.88}
{"ticker":"CTXS","date":"2015-01-14","pret":-0.05152,"close":57.53}
{"ticker":"CTXS","date":"2015-01-15","pret":-0.01552,"close":56.98}
{"ticker":"CTXS","date":"2015-01-16","pret":-0.01241,"close":58.38}
{"ticker":"CTXS","date":"2015-01-20","pret":0.03237,"close":58.97}
{"ticker":"CTXS","date":"2015-01-21","pret":0.00238,"close":58.83}
{"ticker":"CTXS","date":"2015-01-22","pret":-0.00614,"close":60.05}
{"ticker":"CTXS","date":"2015-01-23","pret":0.02832,"close":60.97}
{"ticker":"CTXS","date":"2015-01-26","pret":0.01288,"close":60.96}
{"ticker":"CTXS","date":"2015-01-27","pret":-0.01571,"close":60.11}
{"ticker":"CTXS","date":"2015-01-28","pret":0.01209,"close":59.19}
{"ticker":"CTXS","date":"2015-01-29","pret":0.0236,"close":60.76}
{"ticker":"CTXS","date":"2015-01-30","pret":-0.03502,"close":59.26}
{"ticker":"CTXS","date":"2015-02-02","pret":-0.01173,"close":60.2}
{"ticker":"CTXS","date":"2015-02-03","pret":0.01804,"close":61.72}
{"ticker":"CTXS","date":"2015-02-04","pret":0.01755,"close":61.18}
{"ticker":"CTXS","date":"2015-02-05","pret":-0.00114,"close":61.66}
{"ticker":"CTXS","date":"2015-02-06","pret":0.0039,"close":62.17}
{"ticker":"CTXS","date":"2015-02-09","pret":0.00275,"close":62.38}
{"ticker":"CTXS","date":"2015-02-10","pret":0.01588,"close":63.37}
{"ticker":"CTXS","date":"2015-02-11","pret":0.00698,"close":63.73}
{"ticker":"CTXS","date":"2015-02-12","pret":0.00897,"close":63.71}
{"ticker":"CTXS","date":"2015-02-13","pret":0.00094,"close":64.51}
{"ticker":"CTXS","date":"2015-02-17","pret":0.00593,"close":64.16}
{"ticker":"CTXS","date":"2015-02-18","pret":-0.00718,"close":63.72}
{"ticker":"CTXS","date":"2015-02-19","pret":-0.0033,"close":64.29}
{"ticker":"CTXS","date":"2015-02-20","pret":0.01157,"close":64.92}
{"ticker":"CTXS","date":"2015-02-23","pret":0.00388,"close":63.07}
{"ticker":"CTXS","date":"2015-02-24","pret":-0.02445,"close":63.65}
{"ticker":"CTXS","date":"2015-02-25","pret":0.01042,"close":64.13}
{"ticker":"CTXS","date":"2015-02-26","pret":0.00782,"close":63.47}
{"ticker":"CTXS","date":"2015-02-27","pret":-0.01112,"close":63.68}
{"ticker":"CTXS","date":"2015-03-02","pret":0.00424,"close":63.67}
{"ticker":"CTXS","date":"2015-03-03","pret":-0.00661,"close":62.42}
{"ticker":"CTXS","date":"2015-03-04","pret":-0.01881,"close":62}
{"ticker":"CTXS","date":"2015-03-05","pret":-0.00113,"close":62.02}
{"ticker":"CTXS","date":"2015-03-06","pret":-0.00306,"close":61.16}
{"ticker":"CTXS","date":"2015-03-09","pret":-0.01203,"close":61.55}
{"ticker":"CTXS","date":"2015-03-10","pret":-0.00623,"close":59.76}
{"ticker":"CTXS","date":"2015-03-11","pret":-0.02078,"close":59.41}
{"ticker":"CTXS","date":"2015-03-12","pret":0.00235,"close":60.65}
{"ticker":"CTXS","date":"2015-03-13","pret":0.0105,"close":60.26}
{"ticker":"CTXS","date":"2015-03-16","pret":0.00727,"close":61.63}
{"ticker":"CTXS","date":"2015-03-17","pret":0.00836,"close":61.66}
{"ticker":"CTXS","date":"2015-03-18","pret":0.00196,"close":62.35}
{"ticker":"CTXS","date":"2015-03-19","pret":0.01585,"close":62.98}
{"ticker":"CTXS","date":"2015-03-20","pret":0.01639,"close":63.79}
{"ticker":"CTXS","date":"2015-03-23","pret":0.00661,"close":63.96}
{"ticker":"CTXS","date":"2015-03-24","pret":-0.00031,"close":63.8}
{"ticker":"CTXS","date":"2015-03-25","pret":0.00047,"close":62.85}
{"ticker":"CTXS","date":"2015-03-26","pret":-0.01564,"close":63.38}
{"ticker":"CTXS","date":"2015-03-27","pret":0.00286,"close":63.61}
{"ticker":"CTXS","date":"2015-03-30","pret":0.00869,"close":64.02}
{"ticker":"CTXS","date":"2015-03-31","pret":0.00314,"close":63.87}
{"ticker":"CTXS","date":"2015-04-01","pret":0.00047,"close":62.85}
{"ticker":"CTXS","date":"2015-04-02","pret":-0.01612,"close":62.18}
{"ticker":"CTXS","date":"2015-04-06","pret":-0.02045,"close":63.16}
{"ticker":"CTXS","date":"2015-04-07","pret":0.02886,"close":63.26}
{"ticker":"CTXS","date":"2015-04-08","pret":0.00158,"close":64.37}
{"ticker":"CTXS","date":"2015-04-09","pret":-0.00379,"close":64.66}
{"ticker":"CTXS","date":"2015-04-10","pret":-0.03202,"close":63.8}
{"ticker":"CTXS","date":"2015-04-13","pret":0.03976,"close":63.48}
{"ticker":"CTXS","date":"2015-04-14","pret":-0.0011,"close":64.01}
{"ticker":"CTXS","date":"2015-04-15","pret":0.01638,"close":65.5}
{"ticker":"CTXS","date":"2015-04-16","pret":0.01551,"close":65.39}
{"ticker":"CTXS","date":"2015-04-17","pret":-0.01258,"close":64.02}
{"ticker":"CTXS","date":"2015-04-20","pret":-0.00666,"close":63.84}
{"ticker":"CTXS","date":"2015-04-21","pret":-0.00264,"close":64.22}
{"ticker":"CTXS","date":"2015-04-22","pret":0.00093,"close":64.77}
{"ticker":"CTXS","date":"2015-04-23","pret":0.01789,"close":67.34}
{"ticker":"CTXS","date":"2015-04-24","pret":-0.00015,"close":66.99}
{"ticker":"CTXS","date":"2015-04-27","pret":0.02402,"close":66.95}
{"ticker":"CTXS","date":"2015-04-28","pret":-0.00299,"close":67.51}
{"ticker":"CTXS","date":"2015-04-29","pret":0.00671,"close":68.52}
{"ticker":"CTXS","date":"2015-04-30","pret":0.01769,"close":67.16}
{"ticker":"CTXS","date":"2015-05-01","pret":-0.00954,"close":66.94}
{"ticker":"CTXS","date":"2015-05-04","pret":-0.01053,"close":66.8}
{"ticker":"CTXS","date":"2015-05-05","pret":-0.00463,"close":66.27}
{"ticker":"CTXS","date":"2015-05-06","pret":-0.00195,"close":65.84}
{"ticker":"CTXS","date":"2015-05-07","pret":-0.01147,"close":65.95}
{"ticker":"CTXS","date":"2015-05-08","pret":0.00666,"close":66.59}
{"ticker":"CTXS","date":"2015-05-11","pret":0.00481,"close":66.4}
{"ticker":"CTXS","date":"2015-05-12","pret":-0.0095,"close":66.12}
{"ticker":"CTXS","date":"2015-05-13","pret":0.00257,"close":66.01}
{"ticker":"CTXS","date":"2015-05-14","pret":0.00572,"close":66.75}
{"ticker":"CTXS","date":"2015-05-15","pret":0.00509,"close":65.61}
{"ticker":"CTXS","date":"2015-05-18","pret":-0.02819,"close":65.92}
{"ticker":"CTXS","date":"2015-05-19","pret":0.01737,"close":65.81}
{"ticker":"CTXS","date":"2015-05-20","pret":-0.00363,"close":65.98}
{"ticker":"CTXS","date":"2015-05-21","pret":-0.00121,"close":66.19}
{"ticker":"CTXS","date":"2015-05-22","pret":0.00197,"close":65.61}
{"ticker":"CTXS","date":"2015-05-26","pret":-0.00715,"close":65.4}
{"ticker":"CTXS","date":"2015-05-27","pret":-0.00107,"close":65.9}
{"ticker":"CTXS","date":"2015-05-28","pret":0.00366,"close":65.48}
{"ticker":"CTXS","date":"2015-05-29","pret":-0.0058,"close":65.01}
{"ticker":"CTXS","date":"2015-06-01","pret":0.00245,"close":65.77}
{"ticker":"CTXS","date":"2015-06-02","pret":-0.00168,"close":67.01}
{"ticker":"CTXS","date":"2015-06-03","pret":0.02701,"close":66.27}
{"ticker":"CTXS","date":"2015-06-04","pret":-0.01909,"close":66.04}
{"ticker":"CTXS","date":"2015-06-05","pret":0.00106,"close":66.29}
{"ticker":"CTXS","date":"2015-06-08","pret":0.00424,"close":65.99}
{"ticker":"CTXS","date":"2015-06-09","pret":-0.01628,"close":64.45}
{"ticker":"CTXS","date":"2015-06-10","pret":-0.00677,"close":65.97}
{"ticker":"CTXS","date":"2015-06-11","pret":0.09821,"close":70.39}
{"ticker":"CTXS","date":"2015-06-12","pret":-0.00014,"close":71.91}
{"ticker":"CTXS","date":"2015-06-15","pret":0.00014,"close":70.02}
{"ticker":"CTXS","date":"2015-06-16","pret":-0.0228,"close":70.34}
{"ticker":"CTXS","date":"2015-06-17","pret":0.00728,"close":70.1}
{"ticker":"CTXS","date":"2015-06-18","pret":-0.00328,"close":70.74}
{"ticker":"CTXS","date":"2015-06-19","pret":0.01008,"close":70.51}
{"ticker":"CTXS","date":"2015-06-22","pret":0.00184,"close":71.05}
{"ticker":"CTXS","date":"2015-06-23","pret":0.00829,"close":72.68}
{"ticker":"CTXS","date":"2015-06-24","pret":0.01623,"close":71.68}
{"ticker":"CTXS","date":"2015-06-25","pret":-0.0119,"close":71.61}
{"ticker":"CTXS","date":"2015-06-26","pret":-0.00195,"close":70.96}
{"ticker":"CTXS","date":"2015-06-29","pret":-0.02001,"close":69.79}
{"ticker":"CTXS","date":"2015-06-30","pret":0.00213,"close":70.16}
{"ticker":"CTXS","date":"2015-07-01","pret":0.00566,"close":69.38}
{"ticker":"CTXS","date":"2015-07-02","pret":-0.0204,"close":69.57}
{"ticker":"CTXS","date":"2015-07-06","pret":-0.00694,"close":68.78}
{"ticker":"CTXS","date":"2015-07-07","pret":-0.00291,"close":68.44}
{"ticker":"CTXS","date":"2015-07-08","pret":-0.00642,"close":67.9}
{"ticker":"CTXS","date":"2015-07-09","pret":0.00438,"close":68.89}
{"ticker":"CTXS","date":"2015-07-10","pret":0.01347,"close":69.16}
{"ticker":"CTXS","date":"2015-07-13","pret":-0.00043,"close":70.12}
{"ticker":"CTXS","date":"2015-07-14","pret":0.01074,"close":70.89}
{"ticker":"CTXS","date":"2015-07-15","pret":0.01232,"close":69.85}
{"ticker":"CTXS","date":"2015-07-16","pret":-0.01061,"close":70.38}
{"ticker":"CTXS","date":"2015-07-17","pret":0.00114,"close":69.71}
{"ticker":"CTXS","date":"2015-07-20","pret":-0.011,"close":69.35}
{"ticker":"CTXS","date":"2015-07-21","pret":-0.00403,"close":69.63}
{"ticker":"CTXS","date":"2015-07-22","pret":-0.00043,"close":69.33}
{"ticker":"CTXS","date":"2015-07-23","pret":0.00245,"close":69.66}
{"ticker":"CTXS","date":"2015-07-24","pret":0.00717,"close":69.28}
{"ticker":"CTXS","date":"2015-07-27","pret":-0.01671,"close":68.61}
{"ticker":"CTXS","date":"2015-07-28","pret":-0.00145,"close":69.63}
{"ticker":"CTXS","date":"2015-07-29","pret":0.06013,"close":75.27}
{"ticker":"CTXS","date":"2015-07-30","pret":0.02703,"close":75.76}
{"ticker":"CTXS","date":"2015-07-31","pret":0.01074,"close":75.61}
{"ticker":"CTXS","date":"2015-08-03","pret":-0.00808,"close":75.87}
{"ticker":"CTXS","date":"2015-08-04","pret":0.00517,"close":76.06}
{"ticker":"CTXS","date":"2015-08-05","pret":0.01471,"close":76.96}
{"ticker":"CTXS","date":"2015-08-06","pret":0.00702,"close":75.72}
{"ticker":"CTXS","date":"2015-08-07","pret":-0.02411,"close":75.26}
{"ticker":"CTXS","date":"2015-08-10","pret":0.00661,"close":76.13}
{"ticker":"CTXS","date":"2015-08-11","pret":-0.00264,"close":75.2}
{"ticker":"CTXS","date":"2015-08-12","pret":-0.01089,"close":76.42}
{"ticker":"CTXS","date":"2015-08-13","pret":0.02388,"close":76.8}
{"ticker":"CTXS","date":"2015-08-14","pret":0.00286,"close":77.55}
{"ticker":"CTXS","date":"2015-08-17","pret":0.0048,"close":77.74}
{"ticker":"CTXS","date":"2015-08-18","pret":0.00645,"close":78.09}
{"ticker":"CTXS","date":"2015-08-19","pret":-0.00116,"close":77.62}
{"ticker":"CTXS","date":"2015-08-20","pret":-0.01217,"close":75.86}
{"ticker":"CTXS","date":"2015-08-21","pret":-0.01867,"close":73.91}
{"ticker":"CTXS","date":"2015-08-24","pret":-0.07166,"close":67.02}
{"ticker":"CTXS","date":"2015-08-25","pret":-0.01248,"close":66.2}
{"ticker":"CTXS","date":"2015-08-26","pret":-0.01762,"close":68.41}
{"ticker":"CTXS","date":"2015-08-27","pret":0.01575,"close":69.59}
{"ticker":"CTXS","date":"2015-08-28","pret":-0.00174,"close":68.69}
{"ticker":"CTXS","date":"2015-08-31","pret":-0.00581,"close":68.11}
{"ticker":"CTXS","date":"2015-09-01","pret":-0.03304,"close":65.4}
{"ticker":"CTXS","date":"2015-09-02","pret":0.00301,"close":67.39}
{"ticker":"CTXS","date":"2015-09-03","pret":0.01713,"close":67.87}
{"ticker":"CTXS","date":"2015-09-04","pret":-0.01218,"close":67.89}
{"ticker":"CTXS","date":"2015-09-08","pret":0.03409,"close":69.84}
{"ticker":"CTXS","date":"2015-09-09","pret":0.01832,"close":68.93}
{"ticker":"CTXS","date":"2015-09-10","pret":-0.026,"close":69.9}
{"ticker":"CTXS","date":"2015-09-11","pret":0.01474,"close":70.46}
{"ticker":"CTXS","date":"2015-09-14","pret":0.01721,"close":70.7}
{"ticker":"CTXS","date":"2015-09-15","pret":-0.00042,"close":72.25}
{"ticker":"CTXS","date":"2015-09-16","pret":0.0172,"close":72.97}
{"ticker":"CTXS","date":"2015-09-17","pret":0.01089,"close":73.09}
{"ticker":"CTXS","date":"2015-09-18","pret":-0.01089,"close":72.3}
{"ticker":"CTXS","date":"2015-09-21","pret":0.00608,"close":72.91}
{"ticker":"CTXS","date":"2015-09-22","pret":-0.00525,"close":72.15}
{"ticker":"CTXS","date":"2015-09-23","pret":0.01798,"close":72.4}
{"ticker":"CTXS","date":"2015-09-24","pret":-0.02396,"close":72.97}
{"ticker":"CTXS","date":"2015-09-25","pret":0.02355,"close":71.92}
{"ticker":"CTXS","date":"2015-09-28","pret":-0.02355,"close":69.26}
{"ticker":"CTXS","date":"2015-09-29","pret":-0.04212,"close":67.62}
{"ticker":"CTXS","date":"2015-09-30","pret":-0.00876,"close":69.28}
{"ticker":"CTXS","date":"2015-10-01","pret":0.0173,"close":70.1}
{"ticker":"CTXS","date":"2015-10-02","pret":-0.00318,"close":71.57}
{"ticker":"CTXS","date":"2015-10-05","pret":0.0419,"close":72.7}
{"ticker":"CTXS","date":"2015-10-06","pret":0.00291,"close":71.64}
{"ticker":"CTXS","date":"2015-10-07","pret":-0.00805,"close":72.43}
{"ticker":"CTXS","date":"2015-10-08","pret":0.0068,"close":74.54}
{"ticker":"CTXS","date":"2015-10-09","pret":0.00813,"close":76.02}
{"ticker":"CTXS","date":"2015-10-12","pret":0.04247,"close":75.72}
{"ticker":"CTXS","date":"2015-10-13","pret":-0.00634,"close":74.58}
{"ticker":"CTXS","date":"2015-10-14","pret":-0.01602,"close":73.56}
{"ticker":"CTXS","date":"2015-10-15","pret":-0.00513,"close":74.85}
{"ticker":"CTXS","date":"2015-10-16","pret":0.01357,"close":75.47}
{"ticker":"CTXS","date":"2015-10-19","pret":0.0032,"close":75.87}
{"ticker":"CTXS","date":"2015-10-20","pret":0.00438,"close":75.92}
{"ticker":"CTXS","date":"2015-10-21","pret":0.00106,"close":71.92}
{"ticker":"CTXS","date":"2015-10-22","pret":0.03471,"close":80.58}
{"ticker":"CTXS","date":"2015-10-23","pret":0.02958,"close":81.14}
{"ticker":"CTXS","date":"2015-10-26","pret":0.0084,"close":82.18}
{"ticker":"CTXS","date":"2015-10-27","pret":0.00662,"close":82.23}
{"ticker":"CTXS","date":"2015-10-28","pret":-0.00257,"close":84.17}
{"ticker":"CTXS","date":"2015-10-29","pret":0.02229,"close":81.71}
{"ticker":"CTXS","date":"2015-10-30","pret":-0.02229,"close":82.1}
{"ticker":"CTXS","date":"2015-11-02","pret":0.0089,"close":82.75}
{"ticker":"CTXS","date":"2015-11-03","pret":0.0017,"close":81.75}
{"ticker":"CTXS","date":"2015-11-04","pret":-0.01085,"close":82.72}
{"ticker":"CTXS","date":"2015-11-05","pret":0.01797,"close":82.12}
{"ticker":"CTXS","date":"2015-11-06","pret":-0.01308,"close":82.02}
{"ticker":"CTXS","date":"2015-11-09","pret":-0.00269,"close":80.41}
{"ticker":"CTXS","date":"2015-11-10","pret":-0.01602,"close":81.09}
{"ticker":"CTXS","date":"2015-11-11","pret":0.00743,"close":80.89}
{"ticker":"CTXS","date":"2015-11-12","pret":0.00074,"close":80.25}
{"ticker":"CTXS","date":"2015-11-13","pret":-0.0144,"close":77.91}
{"ticker":"CTXS","date":"2015-11-16","pret":-0.02571,"close":79.42}
{"ticker":"CTXS","date":"2015-11-17","pret":0.0222,"close":78.42}
{"ticker":"CTXS","date":"2015-11-18","pret":-0.04792,"close":70.54}
{"ticker":"CTXS","date":"2015-11-19","pret":-0.07443,"close":72.62}
{"ticker":"CTXS","date":"2015-11-20","pret":0.03688,"close":75.05}
{"ticker":"CTXS","date":"2015-11-23","pret":0.02403,"close":75.83}
{"ticker":"CTXS","date":"2015-11-24","pret":0.00665,"close":76.88}
{"ticker":"CTXS","date":"2015-11-25","pret":0.02487,"close":76.36}
{"ticker":"CTXS","date":"2015-11-26"}
{"ticker":"CTXS","date":"2015-11-27","pret":-0.01432,"close":76.85}
{"ticker":"CTXS","date":"2015-11-30","pret":0.0034,"close":76.67}
{"ticker":"CTXS","date":"2015-12-01","pret":0.01453,"close":77.83}
{"ticker":"CTXS","date":"2015-12-02","pret":0.00501,"close":77.19}
{"ticker":"CTXS","date":"2015-12-03","pret":-0.01056,"close":75.4}
{"ticker":"CTXS","date":"2015-12-04","pret":-0.02385,"close":76.21}
{"ticker":"CTXS","date":"2015-12-07","pret":0.01265,"close":76.6}
{"ticker":"CTXS","date":"2015-12-08","pret":-0.00131,"close":78.52}
{"ticker":"CTXS","date":"2015-12-09","pret":0.02397,"close":76.55}
{"ticker":"CTXS","date":"2015-12-10","pret":-0.0224,"close":76.84}
{"ticker":"CTXS","date":"2015-12-11","pret":-0.00552,"close":75.08}
{"ticker":"CTXS","date":"2015-12-14","pret":-0.00753,"close":75.46}
{"ticker":"CTXS","date":"2015-12-15","pret":0.01331,"close":78.35}
{"ticker":"CTXS","date":"2015-12-16","pret":0.03093,"close":79.17}
{"ticker":"CTXS","date":"2015-12-17"}
{"ticker":"CTXS","date":"2015-12-18","pret":-0.01806,"close":74.71}
{"ticker":"CTXS","date":"2015-12-21","pret":-0.02951,"close":74.5}
{"ticker":"CTXS","date":"2015-12-22","pret":-0.00173,"close":75.31}
{"ticker":"CTXS","date":"2015-12-23","pret":0.01035,"close":76.05}
{"ticker":"CTXS","date":"2015-12-24","pret":0.00421,"close":76.21}
{"ticker":"CTXS","date":"2015-12-28","pret":0.00144,"close":75.98}
{"ticker":"CTXS","date":"2015-12-29","pret":0.00249,"close":77.46}
{"ticker":"CTXS","date":"2015-12-30","pret":0.01042,"close":76.96}
{"ticker":"CTXS","date":"2015-12-31","pret":-0.00624,"close":75.65}
{"ticker":"CTXS","date":"2016-01-04","pret":-0.03071,"close":74.17}
{"ticker":"CTXS","date":"2016-01-05","pret":0.00228,"close":73.55}
{"ticker":"CUB","date":"2015-01-02","pret":-0.01124,"close":53.44}
{"ticker":"CUB","date":"2015-01-05","pret":0.0032,"close":52.72}
{"ticker":"CUB","date":"2015-01-06","pret":-0.00906,"close":51.17}
{"ticker":"CUB","date":"2015-01-07","pret":-0.02398,"close":51.66}
{"ticker":"CUB","date":"2015-01-08","pret":0.01293,"close":52.99}
{"ticker":"CUB","date":"2015-01-09","pret":0.01635,"close":51.94}
{"ticker":"CUB","date":"2015-01-12","pret":-0.02347,"close":51.59}
{"ticker":"CUB","date":"2015-01-13","pret":0.00693,"close":51.73}
{"ticker":"CUB","date":"2015-01-14","pret":-0.01799,"close":51.9}
{"ticker":"CUB","date":"2015-01-15","pret":0.01857,"close":52.18}
{"ticker":"CUB","date":"2015-01-16","pret":-0.00288,"close":52.57}
{"ticker":"CUB","date":"2015-01-20","pret":0.01488,"close":52.34}
{"ticker":"CUB","date":"2015-01-21","pret":-0.0143,"close":50.89}
{"ticker":"CUB","date":"2015-01-22","pret":-0.01276,"close":52.29}
{"ticker":"CUB","date":"2015-01-23","pret":0.01907,"close":52.48}
{"ticker":"CUB","date":"2015-01-26","pret":0.00628,"close":52.95}
{"ticker":"CUB","date":"2015-01-27","pret":-0.00571,"close":51.27}
{"ticker":"CUB","date":"2015-01-28","pret":-0.01325,"close":51.47}
{"ticker":"CUB","date":"2015-01-29","pret":-0.00387,"close":52.97}
{"ticker":"CUB","date":"2015-01-30","pret":0.02377,"close":52.29}
{"ticker":"CUB","date":"2015-02-02","pret":-0.00171,"close":52.45}
{"ticker":"CUB","date":"2015-02-03","pret":0.00322,"close":53.34}
{"ticker":"CUB","date":"2015-02-04","pret":0.00885,"close":53.35}
{"ticker":"CUB","date":"2015-02-05","pret":0.00784,"close":53.47}
{"ticker":"CUB","date":"2015-02-06","pret":-0.0013,"close":53.32}
{"ticker":"CUB","date":"2015-02-09","pret":-0.00729,"close":52.73}
{"ticker":"CUB","date":"2015-02-10","pret":-0.00527,"close":52.42}
{"ticker":"CUB","date":"2015-02-11","pret":-0.00986,"close":52.19}
{"ticker":"CUB","date":"2015-02-12","pret":0.00114,"close":52.23}
{"ticker":"CUB","date":"2015-02-13","pret":-0.00133,"close":52.32}
{"ticker":"CUB","date":"2015-02-17","pret":0.00361,"close":53}
{"ticker":"CUB","date":"2015-02-18","pret":0.00757,"close":53.11}
{"ticker":"CUB","date":"2015-02-19","pret":-0.00491,"close":53.61}
{"ticker":"CUB","date":"2015-02-20","pret":0.01597,"close":53.59}
{"ticker":"CUB","date":"2015-02-23","pret":-0.00392,"close":53.6}
{"ticker":"CUB","date":"2015-02-24","pret":0.00094,"close":53.1}
{"ticker":"CUB","date":"2015-02-25","pret":-0.00581,"close":52.95}
{"ticker":"CUB","date":"2015-02-26","pret":-0.00226,"close":52.28}
{"ticker":"CUB","date":"2015-02-27","pret":-0.01845,"close":52.27}
{"ticker":"CUB","date":"2015-03-02","pret":0.00593,"close":53.1}
{"ticker":"CUB","date":"2015-03-03","pret":0.01327,"close":52.64}
{"ticker":"CUB","date":"2015-03-04","pret":-0.01422,"close":52.04}
{"ticker":"CUB","date":"2015-03-05","pret":-0.00555,"close":52.47}
{"ticker":"CUB","date":"2015-03-06","pret":-0.00058,"close":51.35}
{"ticker":"CUB","date":"2015-03-09","pret":-0.01335,"close":52.17}
{"ticker":"CUB","date":"2015-03-10","pret":0.00737,"close":51.09}
{"ticker":"CUB","date":"2015-03-11","pret":-0.01225,"close":50.44}
{"ticker":"CUB","date":"2015-03-12","pret":-0.00687,"close":51.04}
{"ticker":"CUB","date":"2015-03-13","pret":0.00491,"close":50.78}
{"ticker":"CUB","date":"2015-03-16","pret":-0.00393,"close":52.08}
{"ticker":"CUB","date":"2015-03-17","pret":0.01853,"close":51.94}
{"ticker":"CUB","date":"2015-03-18","pret":-0.00077,"close":52.43}
{"ticker":"CUB","date":"2015-03-19","pret":0.01249,"close":52.67}
{"ticker":"CUB","date":"2015-03-20","pret":0.00628,"close":53.61}
{"ticker":"CUB","date":"2015-03-23","pret":0.01114,"close":53.17}
{"ticker":"CUB","date":"2015-03-24","pret":-0.00207,"close":53.43}
{"ticker":"CUB","date":"2015-03-25","pret":0.00731,"close":52.07}
{"ticker":"CUB","date":"2015-03-26","pret":-0.02841,"close":53.33}
{"ticker":"CUB","date":"2015-03-27","pret":0.02616,"close":53.92}
{"ticker":"CUB","date":"2015-03-30","pret":0.01154,"close":53.32}
{"ticker":"CUB","date":"2015-03-31","pret":-0.02075,"close":51.77}
{"ticker":"CUB","date":"2015-04-01","pret":-0.02466,"close":51.27}
{"ticker":"CUB","date":"2015-04-02","pret":-0.00758,"close":50.91}
{"ticker":"CUB","date":"2015-04-06","pret":-0.01217,"close":51.24}
{"ticker":"CUB","date":"2015-04-07","pret":0.01021,"close":50.67}
{"ticker":"CUB","date":"2015-04-08","pret":-0.01259,"close":50.69}
{"ticker":"CUB","date":"2015-04-09","pret":0.00119,"close":50.37}
{"ticker":"CUB","date":"2015-04-10","pret":0.00079,"close":50.18}
{"ticker":"CUB","date":"2015-04-13","pret":-0.00674,"close":50.27}
{"ticker":"CUB","date":"2015-04-14","pret":-0.00478,"close":50.22}
{"ticker":"CUB","date":"2015-04-15","pret":0.00618,"close":50.15}
{"ticker":"CUB","date":"2015-04-16","pret":-0.00538,"close":49.55}
{"ticker":"CUB","date":"2015-04-17","pret":-0.01732,"close":49.22}
{"ticker":"CUB","date":"2015-04-20","pret":0.00587,"close":49.38}
{"ticker":"CUB","date":"2015-04-21","pret":0.00081,"close":49.86}
{"ticker":"CUB","date":"2015-04-22","pret":0.00624,"close":49.94}
{"ticker":"CUB","date":"2015-04-23","pret":0.0002,"close":50.22}
{"ticker":"CUB","date":"2015-04-24","pret":0.01037,"close":50.07}
{"ticker":"CUB","date":"2015-04-27","pret":-0.00119,"close":50.05}
{"ticker":"CUB","date":"2015-04-28","pret":-0.00798,"close":49.96}
{"ticker":"CUB","date":"2015-04-29","pret":-0.00764,"close":49.36}
{"ticker":"CUB","date":"2015-04-30","pret":-0.01279,"close":49.58}
{"ticker":"CUB","date":"2015-05-01","pret":0.01642,"close":50.01}
{"ticker":"CUB","date":"2015-05-04","pret":0.00581,"close":49.89}
{"ticker":"CUB","date":"2015-05-05","pret":-0.00441,"close":48.24}
{"ticker":"CUB","date":"2015-05-06","pret":-0.03203,"close":48.35}
{"ticker":"CUB","date":"2015-05-07","pret":0.00021,"close":48.03}
{"ticker":"CUB","date":"2015-05-08","pret":0.00331,"close":48.59}
{"ticker":"CUB","date":"2015-05-11","pret":0.00474,"close":48.2}
{"ticker":"CUB","date":"2015-05-12","pret":-0.0122,"close":47.39}
{"ticker":"CUB","date":"2015-05-13","pret":-0.01151,"close":46.92}
{"ticker":"CUB","date":"2015-05-14","pret":-0.0074,"close":47}
{"ticker":"CUB","date":"2015-05-15","pret":-0.00319,"close":48.07}
{"ticker":"CUB","date":"2015-05-18","pret":0.02376,"close":48.37}
{"ticker":"CUB","date":"2015-05-19","pret":-0.00688,"close":48.57}
{"ticker":"CUB","date":"2015-05-20","pret":0.01123,"close":47.44}
{"ticker":"CUB","date":"2015-05-21","pret":-0.01564,"close":47.79}
{"ticker":"CUB","date":"2015-05-22","pret":0.00336,"close":48}
{"ticker":"CUB","date":"2015-05-26","pret":0.00126,"close":47.81}
{"ticker":"CUB","date":"2015-05-27","pret":-0.00168,"close":47.54}
{"ticker":"CUB","date":"2015-05-28","pret":-0.00441,"close":47.88}
{"ticker":"CUB","date":"2015-05-29","pret":0.00462,"close":47.8}
{"ticker":"CUB","date":"2015-06-01","pret":0.00209,"close":48.82}
{"ticker":"CUB","date":"2015-06-02","pret":0.01453,"close":49.31}
{"ticker":"CUB","date":"2015-06-03","pret":0.01614,"close":49.56}
{"ticker":"CUB","date":"2015-06-04","pret":-0.00142,"close":48.5}
{"ticker":"CUB","date":"2015-06-05","pret":-0.0172,"close":48.72}
{"ticker":"CUB","date":"2015-06-08","pret":0.00289,"close":49.01}
{"ticker":"CUB","date":"2015-06-09","pret":0.00636,"close":48.57}
{"ticker":"CUB","date":"2015-06-10","pret":-0.00041,"close":49.33}
{"ticker":"CUB","date":"2015-06-11","pret":0.0112,"close":49.68}
{"ticker":"CUB","date":"2015-06-12","pret":0.00202,"close":49.25}
{"ticker":"CUB","date":"2015-06-15","pret":-0.01465,"close":48.69}
{"ticker":"CUB","date":"2015-06-16","pret":-0.00411,"close":49.09}
{"ticker":"CUB","date":"2015-06-17","pret":0.01492,"close":49.38}
{"ticker":"CUB","date":"2015-06-18","pret":0.00465,"close":49.66}
{"ticker":"CUB","date":"2015-06-19","pret":0.00121,"close":49.28}
{"ticker":"CUB","date":"2015-06-22","pret":-0.00141,"close":49.09}
{"ticker":"CUB","date":"2015-06-23","pret":-0.01035,"close":49.9}
{"ticker":"CUB","date":"2015-06-24","pret":0.01759,"close":49.82}
{"ticker":"CUB","date":"2015-06-25","pret":0.0014,"close":49.82}
{"ticker":"CUB","date":"2015-06-26","pret":0.0002,"close":49.57}
{"ticker":"CUB","date":"2015-06-29","pret":-0.01675,"close":48.33}
{"ticker":"CUB","date":"2015-06-30","pret":-0.01023,"close":47.58}
{"ticker":"CUB","date":"2015-07-01","pret":-0.01491,"close":47.71}
{"ticker":"CUB","date":"2015-07-02","pret":-0.00063,"close":47.3}
{"ticker":"CUB","date":"2015-07-06","pret":-0.01791,"close":47.17}
{"ticker":"CUB","date":"2015-07-07","pret":0.00318,"close":46.28}
{"ticker":"CUB","date":"2015-07-08","pret":-0.02532,"close":45.11}
{"ticker":"CUB","date":"2015-07-09","pret":-0.00939,"close":45.02}
{"ticker":"CUB","date":"2015-07-10","pret":-0.00176,"close":45.22}
{"ticker":"CUB","date":"2015-07-13","pret":-0.00154,"close":45.53}
{"ticker":"CUB","date":"2015-07-14","pret":0.00132,"close":46.29}
{"ticker":"CUB","date":"2015-07-15","pret":0.01873,"close":45.97}
{"ticker":"CUB","date":"2015-07-16","pret":-0.00151,"close":46.21}
{"ticker":"CUB","date":"2015-07-17","pret":-0.00195,"close":46.21}
{"ticker":"CUB","date":"2015-07-20","pret":0.00324,"close":45.68}
{"ticker":"CUB","date":"2015-07-21","pret":-0.01698,"close":44.75}
{"ticker":"CUB","date":"2015-07-22","pret":-0.0213,"close":44.85}
{"ticker":"CUB","date":"2015-07-23","pret":0.00626,"close":44.76}
{"ticker":"CUB","date":"2015-07-24","pret":-0.00581,"close":43.69}
{"ticker":"CUB","date":"2015-07-27","pret":-0.01286,"close":43.87}
{"ticker":"CUB","date":"2015-07-28","pret":0.00295,"close":44.65}
{"ticker":"CUB","date":"2015-07-29","pret":0.00632,"close":44.8}
{"ticker":"CUB","date":"2015-07-30","pret":0.00695,"close":44.58}
{"ticker":"CUB","date":"2015-07-31","pret":0.00022,"close":44.37}
{"ticker":"CUB","date":"2015-08-03","pret":-0.00897,"close":44.33}
{"ticker":"CUB","date":"2015-08-04","pret":-0.0018,"close":44.93}
{"ticker":"CUB","date":"2015-08-05","pret":0.02122,"close":45.92}
{"ticker":"CUB","date":"2015-08-06","pret":0.01644,"close":46.25}
{"ticker":"CUB","date":"2015-08-07","pret":-0.02554,"close":43.62}
{"ticker":"CUB","date":"2015-08-10","pret":-0.01732,"close":44.76}
{"ticker":"CUB","date":"2015-08-11","pret":0.0052,"close":42.01}
{"ticker":"CUB","date":"2015-08-12","pret":-0.05332,"close":41.75}
{"ticker":"CUB","date":"2015-08-13","pret":-0.00813,"close":41.19}
{"ticker":"CUB","date":"2015-08-14","pret":-0.0189,"close":41.78}
{"ticker":"CUB","date":"2015-08-17","pret":0.02297,"close":42.31}
{"ticker":"CUB","date":"2015-08-18","pret":0.01354,"close":42.2}
{"ticker":"CUB","date":"2015-08-19","pret":-0.00639,"close":42.91}
{"ticker":"CUB","date":"2015-08-20","pret":0.0118,"close":42.27}
{"ticker":"CUB","date":"2015-08-21","pret":-0.02422,"close":42.04}
{"ticker":"CUB","date":"2015-08-24","pret":-0.03398,"close":41.13}
{"ticker":"CUB","date":"2015-08-25","pret":0.04545,"close":40.33}
{"ticker":"CUB","date":"2015-08-26","pret":-0.0221,"close":41.22}
{"ticker":"CUB","date":"2015-08-27","pret":0.00581,"close":40.57}
{"ticker":"CUB","date":"2015-08-28","pret":-0.02148,"close":42.57}
{"ticker":"CUB","date":"2015-08-31","pret":0.04416,"close":42.12}
{"ticker":"CUB","date":"2015-09-01","pret":-0.02027,"close":41.09}
{"ticker":"CUB","date":"2015-09-02","pret":0.00096,"close":42.17}
{"ticker":"CUB","date":"2015-09-03","pret":0.016,"close":41.31}
{"ticker":"CUB","date":"2015-09-04","pret":-0.03421,"close":40.72}
{"ticker":"CUB","date":"2015-09-08","pret":0.00854,"close":41.18}
{"ticker":"CUB","date":"2015-09-09","pret":0.00823,"close":40.87}
{"ticker":"CUB","date":"2015-09-10","pret":-0.01604,"close":40.75}
{"ticker":"CUB","date":"2015-09-11","pret":-0.00787,"close":40.9}
{"ticker":"CUB","date":"2015-09-14","pret":0.01227,"close":41.04}
{"ticker":"CUB","date":"2015-09-15","pret":0.00365,"close":41.84}
{"ticker":"CUB","date":"2015-09-16","pret":0.01639,"close":42.02}
{"ticker":"CUB","date":"2015-09-17","pret":0.01941,"close":42.43}
{"ticker":"CUB","date":"2015-09-18","pret":-0.01583,"close":42.69}
{"ticker":"CUB","date":"2015-09-21","pret":0.02377,"close":42.2}
{"ticker":"CUB","date":"2015-09-22","pret":-0.02472,"close":42.15}
{"ticker":"CUB","date":"2015-09-23","pret":0.00452,"close":41.66}
{"ticker":"CUB","date":"2015-09-24","pret":-0.0211,"close":41.63}
{"ticker":"CUB","date":"2015-09-25","pret":0.01444,"close":42.01}
{"ticker":"CUB","date":"2015-09-28","pret":-0.00359,"close":41.39}
{"ticker":"CUB","date":"2015-09-29","pret":-0.0077,"close":41.46}
{"ticker":"CUB","date":"2015-09-30","pret":0.00842,"close":41.94}
{"ticker":"CUB","date":"2015-10-01","pret":0.00764,"close":40.86}
{"ticker":"CUB","date":"2015-10-02","pret":-0.03582,"close":40.71}
{"ticker":"CUB","date":"2015-10-05","pret":0.00785,"close":42.19}
{"ticker":"CUB","date":"2015-10-06","pret":0.02916,"close":42.11}
{"ticker":"CUB","date":"2015-10-07","pret":0.00568,"close":43.05}
{"ticker":"CUB","date":"2015-10-08","pret":0.01267,"close":43.35}
{"ticker":"CUB","date":"2015-10-09","pret":0.00951,"close":43.27}
{"ticker":"CUB","date":"2015-10-12","pret":-0.00116,"close":43.9}
{"ticker":"CUB","date":"2015-10-13","pret":0.00989,"close":43.42}
{"ticker":"CUB","date":"2015-10-14","pret":-0.00897,"close":43}
{"ticker":"CUB","date":"2015-10-15","pret":0.00023,"close":43.01}
{"ticker":"CUB","date":"2015-10-16","pret":-0.00278,"close":43.25}
{"ticker":"CUB","date":"2015-10-19","pret":-0.00302,"close":43.62}
{"ticker":"CUB","date":"2015-10-20","pret":0.02455,"close":44.2}
{"ticker":"CUB","date":"2015-10-21","pret":0.00475,"close":44.12}
{"ticker":"CUB","date":"2015-10-22","pret":-0.00203,"close":44.41}
{"ticker":"CUB","date":"2015-10-23","pret":0.0081,"close":44.98}
{"ticker":"CUB","date":"2015-10-26","pret":0.00893,"close":44.8}
{"ticker":"CUB","date":"2015-10-27","pret":-0.00669,"close":44.52}
{"ticker":"CUB","date":"2015-10-28","pret":-0.00269,"close":45.04}
{"ticker":"CUB","date":"2015-10-29","pret":0.00715,"close":44.87}
{"ticker":"CUB","date":"2015-10-30","pret":0.00178,"close":44.85}
{"ticker":"CUB","date":"2015-11-02","pret":-0.00334,"close":45.51}
{"ticker":"CUB","date":"2015-11-03","pret":0.01352,"close":45.5}
{"ticker":"CUB","date":"2015-11-04","pret":0.00461,"close":45.24}
{"ticker":"CUB","date":"2015-11-05","pret":-0.00924,"close":45.31}
{"ticker":"CUB","date":"2015-11-06","pret":0,"close":45.75}
{"ticker":"CUB","date":"2015-11-09","pret":0.01121,"close":44.63}
{"ticker":"CUB","date":"2015-11-10","pret":-0.02479,"close":44.39}
{"ticker":"CUB","date":"2015-11-11","pret":-0.00224,"close":44.25}
{"ticker":"CUB","date":"2015-11-12","pret":-0.01039,"close":43.52}
{"ticker":"CUB","date":"2015-11-13","pret":-0.01809,"close":43.42}
{"ticker":"CUB","date":"2015-11-16","pret":0.00254,"close":43.98}
{"ticker":"CUB","date":"2015-11-17","pret":0.01759,"close":43.81}
{"ticker":"CUB","date":"2015-11-18","pret":-0.00045,"close":44.42}
{"ticker":"CUB","date":"2015-11-19","pret":0.00655,"close":44.6}
{"ticker":"CUB","date":"2015-11-20","pret":0.01075,"close":44.99}
{"ticker":"CUB","date":"2015-11-23","pret":0.00489,"close":45.59}
{"ticker":"CUB","date":"2015-11-24","pret":0.00729,"close":48.1}
{"ticker":"CUB","date":"2015-11-25","pret":0.0904,"close":48.28}
{"ticker":"CUB","date":"2015-11-26"}
{"ticker":"CUB","date":"2015-11-27","pret":-0.03394,"close":48.11}
{"ticker":"CUB","date":"2015-11-30","pret":0.00374,"close":48.56}
{"ticker":"CUB","date":"2015-12-01","pret":0.00805,"close":48.12}
{"ticker":"CUB","date":"2015-12-02","pret":-0.01909,"close":48.12}
{"ticker":"CUB","date":"2015-12-03","pret":0.01352,"close":47.4}
{"ticker":"CUB","date":"2015-12-04","pret":-0.01962,"close":49.16}
{"ticker":"CUB","date":"2015-12-07","pret":0.03378,"close":48.27}
{"ticker":"CUB","date":"2015-12-08","pret":-0.0258,"close":47.39}
{"ticker":"CUB","date":"2015-12-09","pret":-0.0103,"close":46.4}
{"ticker":"CUB","date":"2015-12-10","pret":-0.01833,"close":46.76}
{"ticker":"CUB","date":"2015-12-11","pret":-0.00908,"close":45.97}
{"ticker":"CUB","date":"2015-12-14","pret":-0.00022,"close":45.85}
{"ticker":"CUB","date":"2015-12-15","pret":0.00195,"close":46.24}
{"ticker":"CUB","date":"2015-12-16","pret":0.00777,"close":46.42}
{"ticker":"CUB","date":"2015-12-17"}
{"ticker":"CUB","date":"2015-12-18","pret":0.00365,"close":45.42}
{"ticker":"CUB","date":"2015-12-21","pret":-0.01294,"close":45.86}
{"ticker":"CUB","date":"2015-12-22","pret":-0.00261,"close":46.47}
{"ticker":"CUB","date":"2015-12-23","pret":0.02281,"close":47.26}
{"ticker":"CUB","date":"2015-12-24","pret":0.00382,"close":47.24}
{"ticker":"CUB","date":"2015-12-28","pret":0.0019,"close":46.99}
{"ticker":"CUB","date":"2015-12-29","pret":0.00063,"close":47.53}
{"ticker":"CUB","date":"2015-12-30","pret":0.00274,"close":47.76}
{"ticker":"CUB","date":"2015-12-31","pret":0.004,"close":47.25}
{"ticker":"CUB","date":"2016-01-04","pret":-0.0253,"close":47.4}
{"ticker":"CUB","date":"2016-01-05","pret":0.02341,"close":47.87}
{"ticker":"CUBE","date":"2015-01-02","pret":-0.02102,"close":22.37}
{"ticker":"CUBE","date":"2015-01-05","pret":0.009,"close":22.55}
{"ticker":"CUBE","date":"2015-01-06","pret":0.01512,"close":22.84}
{"ticker":"CUBE","date":"2015-01-07","pret":0.03512,"close":23.52}
{"ticker":"CUBE","date":"2015-01-08","pret":0.00298,"close":23.77}
{"ticker":"CUBE","date":"2015-01-09","pret":0.00804,"close":23.71}
{"ticker":"CUBE","date":"2015-01-12","pret":0.00252,"close":24.12}
{"ticker":"CUBE","date":"2015-01-13","pret":0.01833,"close":24.2}
{"ticker":"CUBE","date":"2015-01-14","pret":-0.00829,"close":24.41}
{"ticker":"CUBE","date":"2015-01-15","pret":0.02141,"close":24.53}
{"ticker":"CUBE","date":"2015-01-16","pret":-0.00245,"close":25.06}
{"ticker":"CUBE","date":"2015-01-20","pret":0.0262,"close":24.7}
{"ticker":"CUBE","date":"2015-01-21","pret":-0.01766,"close":24.71}
{"ticker":"CUBE","date":"2015-01-22","pret":0.00686,"close":25}
{"ticker":"CUBE","date":"2015-01-23","pret":0.03594,"close":25}
{"ticker":"CUBE","date":"2015-01-26","pret":-0.03916,"close":25.31}
{"ticker":"CUBE","date":"2015-01-27","pret":0.01521,"close":25.27}
{"ticker":"CUBE","date":"2015-01-28","pret":0.0091,"close":25.33}
{"ticker":"CUBE","date":"2015-01-29","pret":-0.00316,"close":25.26}
{"ticker":"CUBE","date":"2015-01-30","pret":-0.00435,"close":24.64}
{"ticker":"CUBE","date":"2015-02-02","pret":-0.02206,"close":24.66}
{"ticker":"CUBE","date":"2015-02-03","pret":-0.00284,"close":24.81}
{"ticker":"CUBE","date":"2015-02-04","pret":0.00729,"close":24.92}
{"ticker":"CUBE","date":"2015-02-05","pret":0.00884,"close":25.43}
{"ticker":"CUBE","date":"2015-02-06","pret":0.01509,"close":24.95}
{"ticker":"CUBE","date":"2015-02-09","pret":-0.0179,"close":24.95}
{"ticker":"CUBE","date":"2015-02-10","pret":0.0024,"close":24.61}
{"ticker":"CUBE","date":"2015-02-11","pret":-0.01655,"close":24.39}
{"ticker":"CUBE","date":"2015-02-12","pret":-0.00285,"close":24.6}
{"ticker":"CUBE","date":"2015-02-13","pret":0.00326,"close":24.28}
{"ticker":"CUBE","date":"2015-02-17","pret":-0.01146,"close":24.01}
{"ticker":"CUBE","date":"2015-02-18","pret":-0.00993,"close":24.2}
{"ticker":"CUBE","date":"2015-02-19","pret":0.0029,"close":23.89}
{"ticker":"CUBE","date":"2015-02-20","pret":-0.01461,"close":24.2}
{"ticker":"CUBE","date":"2015-02-23","pret":0.01792,"close":24.27}
{"ticker":"CUBE","date":"2015-02-24","pret":0,"close":23.71}
{"ticker":"CUBE","date":"2015-02-25","pret":-0.02129,"close":23.63}
{"ticker":"CUBE","date":"2015-02-26","pret":-0.00211,"close":23.3}
{"ticker":"CUBE","date":"2015-02-27","pret":-0.0102,"close":23.2}
{"ticker":"CUBE","date":"2015-03-02","pret":-0.00514,"close":23.33}
{"ticker":"CUBE","date":"2015-03-03","pret":0,"close":23.42}
{"ticker":"CUBE","date":"2015-03-04","pret":0.00129,"close":22.93}
{"ticker":"CUBE","date":"2015-03-05","pret":-0.01599,"close":23.05}
{"ticker":"CUBE","date":"2015-03-06","pret":-0.01095,"close":22.31}
{"ticker":"CUBE","date":"2015-03-09","pret":-0.01643,"close":22.52}
{"ticker":"CUBE","date":"2015-03-10","pret":0.03563,"close":22.7}
{"ticker":"CUBE","date":"2015-03-11","pret":-0.02096,"close":22.67}
{"ticker":"CUBE","date":"2015-03-12","pret":0.0044,"close":23.29}
{"ticker":"CUBE","date":"2015-03-13","pret":0.02431,"close":23.46}
{"ticker":"CUBE","date":"2015-03-16","pret":0.01278,"close":23.7}
{"ticker":"CUBE","date":"2015-03-17","pret":0.00169,"close":23.68}
{"ticker":"CUBE","date":"2015-03-18","pret":0.00211,"close":24.26}
{"ticker":"CUBE","date":"2015-03-19","pret":0.01839,"close":24.13}
{"ticker":"CUBE","date":"2015-03-20","pret":-0.00207,"close":24.91}
{"ticker":"CUBE","date":"2015-03-23","pret":0.03586,"close":24.87}
{"ticker":"CUBE","date":"2015-03-24","pret":-0.00522,"close":24.64}
{"ticker":"CUBE","date":"2015-03-25","pret":-0.00686,"close":24.1}
{"ticker":"CUBE","date":"2015-03-26","pret":-0.02794,"close":23.85}
{"ticker":"CUBE","date":"2015-03-27","pret":-0.00376,"close":23.8}
{"ticker":"CUBE","date":"2015-03-30","pret":-0.00629,"close":24.13}
{"ticker":"CUBE","date":"2015-03-31","pret":0.01504,"close":24.15}
{"ticker":"CUBE","date":"2015-04-01","pret":-0.00083,"close":23.98}
{"ticker":"CUBE","date":"2015-04-02","pret":-0.00541,"close":24.01}
{"ticker":"CUBE","date":"2015-04-06","pret":0.00292,"close":24.26}
{"ticker":"CUBE","date":"2015-04-07","pret":0.0087,"close":23.91}
{"ticker":"CUBE","date":"2015-04-08","pret":-0.01203,"close":24.07}
{"ticker":"CUBE","date":"2015-04-09","pret":0.00167,"close":23.44}
{"ticker":"CUBE","date":"2015-04-10","pret":-0.02105,"close":23.41}
{"ticker":"CUBE","date":"2015-04-13","pret":-0.00298,"close":23.08}
{"ticker":"CUBE","date":"2015-04-14","pret":-0.01289,"close":23.16}
{"ticker":"CUBE","date":"2015-04-15","pret":0.00431,"close":22.89}
{"ticker":"CUBE","date":"2015-04-16","pret":-0.01825,"close":22.98}
{"ticker":"CUBE","date":"2015-04-17","pret":0.00263,"close":22.76}
{"ticker":"CUBE","date":"2015-04-20","pret":0.01346,"close":23.15}
{"ticker":"CUBE","date":"2015-04-21","pret":0.00172,"close":23.44}
{"ticker":"CUBE","date":"2015-04-22","pret":0.01028,"close":23.71}
{"ticker":"CUBE","date":"2015-04-23","pret":0.00891,"close":23.7}
{"ticker":"CUBE","date":"2015-04-24","pret":0.00127,"close":23.79}
{"ticker":"CUBE","date":"2015-04-27","pret":0.00421,"close":23.76}
{"ticker":"CUBE","date":"2015-04-28","pret":-0.00252,"close":23.91}
{"ticker":"CUBE","date":"2015-04-29","pret":-0.00253,"close":23.06}
{"ticker":"CUBE","date":"2015-04-30","pret":-0.03088,"close":23.07}
{"ticker":"CUBE","date":"2015-05-01","pret":0.00694,"close":23.58}
{"ticker":"CUBE","date":"2015-05-04","pret":0.0252,"close":23.46}
{"ticker":"CUBE","date":"2015-05-05","pret":-0.0153,"close":22.9}
{"ticker":"CUBE","date":"2015-05-06","pret":-0.02165,"close":22.77}
{"ticker":"CUBE","date":"2015-05-07","pret":-0.00307,"close":23.21}
{"ticker":"CUBE","date":"2015-05-08","pret":0.03069,"close":23.77}
{"ticker":"CUBE","date":"2015-05-11","pret":0.01101,"close":23.61}
{"ticker":"CUBE","date":"2015-05-12","pret":-0.01229,"close":23.79}
{"ticker":"CUBE","date":"2015-05-13","pret":0.01774,"close":23.47}
{"ticker":"CUBE","date":"2015-05-14","pret":-0.01307,"close":24.05}
{"ticker":"CUBE","date":"2015-05-15","pret":0.02307,"close":24.45}
{"ticker":"CUBE","date":"2015-05-18","pret":0.01154,"close":24.62}
{"ticker":"CUBE","date":"2015-05-19","pret":0.00531,"close":24.41}
{"ticker":"CUBE","date":"2015-05-20","pret":-0.00245,"close":24.42}
{"ticker":"CUBE","date":"2015-05-21","pret":-0.00082,"close":24.17}
{"ticker":"CUBE","date":"2015-05-22","pret":-0.01442,"close":24.26}
{"ticker":"CUBE","date":"2015-05-26","pret":0.00455,"close":23.99}
{"ticker":"CUBE","date":"2015-05-27","pret":-0.00746,"close":24.1}
{"ticker":"CUBE","date":"2015-05-28","pret":0.00042,"close":24.06}
{"ticker":"CUBE","date":"2015-05-29","pret":0.00083,"close":23.79}
{"ticker":"CUBE","date":"2015-06-01","pret":-0.00877,"close":24.15}
{"ticker":"CUBE","date":"2015-06-02","pret":0.00918,"close":23.81}
{"ticker":"CUBE","date":"2015-06-03","pret":-0.01338,"close":23.46}
{"ticker":"CUBE","date":"2015-06-04","pret":-0.01442,"close":23.22}
{"ticker":"CUBE","date":"2015-06-05","pret":-0.01593,"close":22.83}
{"ticker":"CUBE","date":"2015-06-08","pret":-0.00784,"close":22.75}
{"ticker":"CUBE","date":"2015-06-09","pret":-0.0057,"close":22.74}
{"ticker":"CUBE","date":"2015-06-10","pret":0.00308,"close":23.2}
{"ticker":"CUBE","date":"2015-06-11","pret":0.02384,"close":23.34}
{"ticker":"CUBE","date":"2015-06-12","pret":-0.00343,"close":23.35}
{"ticker":"CUBE","date":"2015-06-15","pret":0.00343,"close":23.36}
{"ticker":"CUBE","date":"2015-06-16","pret":0.00128,"close":23.57}
{"ticker":"CUBE","date":"2015-06-17","pret":0.00937,"close":23.78}
{"ticker":"CUBE","date":"2015-06-18","pret":0.00844,"close":24.15}
{"ticker":"CUBE","date":"2015-06-19","pret":0.00962,"close":24.08}
{"ticker":"CUBE","date":"2015-06-22","pret":0.00291,"close":23.76}
{"ticker":"CUBE","date":"2015-06-23","pret":-0.018,"close":23.84}
{"ticker":"CUBE","date":"2015-06-24","pret":0.00716,"close":23.57}
{"ticker":"CUBE","date":"2015-06-25","pret":-0.01012,"close":23.29}
{"ticker":"CUBE","date":"2015-06-26","pret":-0.01365,"close":23.3}
{"ticker":"CUBE","date":"2015-06-29","pret":-0.00603,"close":22.91}
{"ticker":"CUBE","date":"2015-06-30","pret":-0.0052,"close":23.16}
{"ticker":"CUBE","date":"2015-07-01","pret":0.00477,"close":23.81}
{"ticker":"CUBE","date":"2015-07-02","pret":0.03651,"close":23.85}
{"ticker":"CUBE","date":"2015-07-06","pret":-0.01343,"close":24}
{"ticker":"CUBE","date":"2015-07-07","pret":0.01676,"close":24.56}
{"ticker":"CUBE","date":"2015-07-08","pret":0.01607,"close":24.72}
{"ticker":"CUBE","date":"2015-07-09","pret":0.01461,"close":24.75}
{"ticker":"CUBE","date":"2015-07-10","pret":0.00201,"close":25.05}
{"ticker":"CUBE","date":"2015-07-13","pret":0.01596,"close":24.94}
{"ticker":"CUBE","date":"2015-07-14","pret":-0.01034,"close":24.93}
{"ticker":"CUBE","date":"2015-07-15","pret":-0.00561,"close":25.03}
{"ticker":"CUBE","date":"2015-07-16","pret":0.0096,"close":25.11}
{"ticker":"CUBE","date":"2015-07-17","pret":-0.00159,"close":25.04}
{"ticker":"CUBE","date":"2015-07-20","pret":0.00199,"close":25.04}
{"ticker":"CUBE","date":"2015-07-21","pret":-0.0004,"close":24.96}
{"ticker":"CUBE","date":"2015-07-22","pret":-0.00639,"close":25.17}
{"ticker":"CUBE","date":"2015-07-23","pret":0.01984,"close":25.07}
{"ticker":"CUBE","date":"2015-07-24","pret":-0.01864,"close":25.1}
{"ticker":"CUBE","date":"2015-07-27","pret":0.00798,"close":25.19}
{"ticker":"CUBE","date":"2015-07-28","pret":0.00079,"close":25.09}
{"ticker":"CUBE","date":"2015-07-29","pret":-0.00438,"close":25.32}
{"ticker":"CUBE","date":"2015-07-30","pret":0.00517,"close":25.66}
{"ticker":"CUBE","date":"2015-07-31","pret":0.02545,"close":26.16}
{"ticker":"CUBE","date":"2015-08-03","pret":0.01191,"close":26.15}
{"ticker":"CUBE","date":"2015-08-04","pret":0.00038,"close":25.87}
{"ticker":"CUBE","date":"2015-08-05","pret":-0.01075,"close":25.75}
{"ticker":"CUBE","date":"2015-08-06","pret":-0.00619,"close":25.95}
{"ticker":"CUBE","date":"2015-08-07","pret":-0.00156,"close":26.18}
{"ticker":"CUBE","date":"2015-08-10","pret":0.02079,"close":26.04}
{"ticker":"CUBE","date":"2015-08-11","pret":-0.00918,"close":26.11}
{"ticker":"CUBE","date":"2015-08-12","pret":0.00154,"close":26.38}
{"ticker":"CUBE","date":"2015-08-13","pret":0.01297,"close":26.44}
{"ticker":"CUBE","date":"2015-08-14","pret":0.00038,"close":26.55}
{"ticker":"CUBE","date":"2015-08-17","pret":0.00567,"close":26.65}
{"ticker":"CUBE","date":"2015-08-18","pret":0.00188,"close":26.68}
{"ticker":"CUBE","date":"2015-08-19","pret":-0.00226,"close":26.52}
{"ticker":"CUBE","date":"2015-08-20","pret":-0.00264,"close":26.46}
{"ticker":"CUBE","date":"2015-08-21","pret":-0.01331,"close":26.25}
{"ticker":"CUBE","date":"2015-08-24","pret":-0.02756,"close":25.05}
{"ticker":"CUBE","date":"2015-08-25","pret":0.02103,"close":24.5}
{"ticker":"CUBE","date":"2015-08-26","pret":-0.0373,"close":25.01}
{"ticker":"CUBE","date":"2015-08-27","pret":0.01232,"close":25.85}
{"ticker":"CUBE","date":"2015-08-28","pret":0.01607,"close":25.82}
{"ticker":"CUBE","date":"2015-08-31","pret":0.00155,"close":25.29}
{"ticker":"CUBE","date":"2015-09-01","pret":-0.03396,"close":24.86}
{"ticker":"CUBE","date":"2015-09-02","pret":0.01078,"close":25.26}
{"ticker":"CUBE","date":"2015-09-03","pret":0.00673,"close":25.15}
{"ticker":"CUBE","date":"2015-09-04","pret":-0.01591,"close":24.49}
{"ticker":"CUBE","date":"2015-09-08","pret":-0.00644,"close":25.16}
{"ticker":"CUBE","date":"2015-09-09","pret":0.02471,"close":24.79}
{"ticker":"CUBE","date":"2015-09-10","pret":-0.02633,"close":24.83}
{"ticker":"CUBE","date":"2015-09-11","pret":0.00202,"close":25.23}
{"ticker":"CUBE","date":"2015-09-14","pret":0.02115,"close":25.23}
{"ticker":"CUBE","date":"2015-09-15","pret":-0.00316,"close":25.52}
{"ticker":"CUBE","date":"2015-09-16","pret":0.01103,"close":25.68}
{"ticker":"CUBE","date":"2015-09-17","pret":0.00508,"close":26.29}
{"ticker":"CUBE","date":"2015-09-18","pret":0.0124,"close":26.13}
{"ticker":"CUBE","date":"2015-09-21","pret":0.01034,"close":26.52}
{"ticker":"CUBE","date":"2015-09-22","pret":0.0019,"close":26.29}
{"ticker":"CUBE","date":"2015-09-23","pret":0.0019,"close":26.77}
{"ticker":"CUBE","date":"2015-09-24","pret":0.01208,"close":26.54}
{"ticker":"CUBE","date":"2015-09-25","pret":0.00112,"close":26.91}
{"ticker":"CUBE","date":"2015-09-28","pret":0.00672,"close":26.86}
{"ticker":"CUBE","date":"2015-09-29","pret":-0.00186,"close":27.04}
{"ticker":"CUBE","date":"2015-09-30","pret":0.01701,"close":27.21}
{"ticker":"CUBE","date":"2015-10-01","pret":0.00439,"close":27.32}
{"ticker":"CUBE","date":"2015-10-02","pret":-0.00512,"close":27.69}
{"ticker":"CUBE","date":"2015-10-05","pret":0.02141,"close":28.04}
{"ticker":"CUBE","date":"2015-10-06","pret":0.00609,"close":27.36}
{"ticker":"CUBE","date":"2015-10-07","pret":-0.02165,"close":27.6}
{"ticker":"CUBE","date":"2015-10-08","pret":0.00546,"close":27.6}
{"ticker":"CUBE","date":"2015-10-09","pret":0.0029,"close":27.48}
{"ticker":"CUBE","date":"2015-10-12","pret":-0.00362,"close":27.85}
{"ticker":"CUBE","date":"2015-10-13","pret":0.00831,"close":27.31}
{"ticker":"CUBE","date":"2015-10-14","pret":-0.0156,"close":26.99}
{"ticker":"CUBE","date":"2015-10-15","pret":-0.01103,"close":27.39}
{"ticker":"CUBE","date":"2015-10-16","pret":0.01359,"close":27.27}
{"ticker":"CUBE","date":"2015-10-19","pret":-0.00659,"close":27.98}
{"ticker":"CUBE","date":"2015-10-20","pret":0.0243,"close":27.86}
{"ticker":"CUBE","date":"2015-10-21","pret":0.00072,"close":27.57}
{"ticker":"CUBE","date":"2015-10-22","pret":-0.00538,"close":27.81}
{"ticker":"CUBE","date":"2015-10-23","pret":0.00395,"close":27.67}
{"ticker":"CUBE","date":"2015-10-26","pret":-0.00684,"close":27.93}
{"ticker":"CUBE","date":"2015-10-27","pret":0.00934,"close":28.27}
{"ticker":"CUBE","date":"2015-10-28","pret":0.01279,"close":28.44}
{"ticker":"CUBE","date":"2015-10-29","pret":-0.00177,"close":28.25}
{"ticker":"CUBE","date":"2015-10-30","pret":0.00106,"close":27.82}
{"ticker":"CUBE","date":"2015-11-02","pret":-0.01711,"close":28.42}
{"ticker":"CUBE","date":"2015-11-03","pret":0.02028,"close":27.94}
{"ticker":"CUBE","date":"2015-11-04","pret":-0.01598,"close":27.74}
{"ticker":"CUBE","date":"2015-11-05","pret":-0.00827,"close":28.04}
{"ticker":"CUBE","date":"2015-11-06","pret":-0.00289,"close":27.17}
{"ticker":"CUBE","date":"2015-11-09","pret":-0.0264,"close":26.99}
{"ticker":"CUBE","date":"2015-11-10","pret":0.00297,"close":27.46}
{"ticker":"CUBE","date":"2015-11-11","pret":0.03316,"close":28.29}
{"ticker":"CUBE","date":"2015-11-12","pret":0.00999,"close":27.94}
{"ticker":"CUBE","date":"2015-11-13","pret":-0.04056,"close":28.17}
{"ticker":"CUBE","date":"2015-11-16","pret":0.037,"close":27.98}
{"ticker":"CUBE","date":"2015-11-17","pret":-0.00464,"close":28.63}
{"ticker":"CUBE","date":"2015-11-18","pret":0.02369,"close":28.46}
{"ticker":"CUBE","date":"2015-11-19","pret":-0.00561,"close":28.47}
{"ticker":"CUBE","date":"2015-11-20","pret":0.00526,"close":28.92}
{"ticker":"CUBE","date":"2015-11-23","pret":0.0087,"close":29.22}
{"ticker":"CUBE","date":"2015-11-24","pret":0.00587,"close":28.79}
{"ticker":"CUBE","date":"2015-11-25","pret":-0.00761,"close":28.96}
{"ticker":"CUBE","date":"2015-11-26"}
{"ticker":"CUBE","date":"2015-11-27","pret":-0.00174,"close":29.31}
{"ticker":"CUBE","date":"2015-11-30","pret":0.02337,"close":29.12}
{"ticker":"CUBE","date":"2015-12-01","pret":-0.00819,"close":29.36}
{"ticker":"CUBE","date":"2015-12-02","pret":0.00342,"close":29.08}
{"ticker":"CUBE","date":"2015-12-03","pret":-0.00822,"close":28.85}
{"ticker":"CUBE","date":"2015-12-04","pret":-0.00656,"close":29.33}
{"ticker":"CUBE","date":"2015-12-07","pret":0.01444,"close":29.4}
{"ticker":"CUBE","date":"2015-12-08","pret":0.00102,"close":29.64}
{"ticker":"CUBE","date":"2015-12-09","pret":0.00544,"close":29.4}
{"ticker":"CUBE","date":"2015-12-10","pret":0,"close":29.2}
{"ticker":"CUBE","date":"2015-12-11","pret":-0.02368,"close":29.34}
{"ticker":"CUBE","date":"2015-12-14","pret":0.01892,"close":29.6}
{"ticker":"CUBE","date":"2015-12-15","pret":0.01388,"close":29.89}
{"ticker":"CUBE","date":"2015-12-16","pret":0.01336,"close":30.36}
{"ticker":"CUBE","date":"2015-12-17"}
{"ticker":"CUBE","date":"2015-12-18","pret":0.00166,"close":30.63}
{"ticker":"CUBE","date":"2015-12-21","pret":0.01935,"close":30.78}
{"ticker":"CUBE","date":"2015-12-22","pret":0.00292,"close":30.73}
{"ticker":"CUBE","date":"2015-12-23","pret":-0.00162,"close":30.76}
{"ticker":"CUBE","date":"2015-12-24","pret":-0.0026,"close":30.66}
{"ticker":"CUBE","date":"2015-12-28","pret":-0.00391,"close":31.02}
{"ticker":"CUBE","date":"2015-12-29","pret":0.01491,"close":31.42}
{"ticker":"CUBE","date":"2015-12-30","pret":0.00545,"close":31.01}
{"ticker":"CUBE","date":"2015-12-31","pret":-0.00932,"close":30.62}
{"ticker":"CUBE","date":"2016-01-04","pret":-0.01529,"close":30.28}
{"ticker":"CUBE","date":"2016-01-05","pret":-0.00427,"close":31.29}
{"ticker":"CUBI","date":"2015-01-02","pret":-0.02919,"close":18.99}
{"ticker":"CUBI","date":"2015-01-05","pret":-0.03323,"close":18.86}
{"ticker":"CUBI","date":"2015-01-06","pret":-0.00423,"close":18.09}
{"ticker":"CUBI","date":"2015-01-07","pret":-0.02905,"close":18.33}
{"ticker":"CUBI","date":"2015-01-08","pret":0.01086,"close":18.25}
{"ticker":"CUBI","date":"2015-01-09","pret":-0.01963,"close":18.25}
{"ticker":"CUBI","date":"2015-01-12","pret":0.00055,"close":18.05}
{"ticker":"CUBI","date":"2015-01-13","pret":-0.00276,"close":18.2}
{"ticker":"CUBI","date":"2015-01-14","pret":-0.00609,"close":17.96}
{"ticker":"CUBI","date":"2015-01-15","pret":0.01488,"close":18.27}
{"ticker":"CUBI","date":"2015-01-16","pret":-0.00659,"close":19.02}
{"ticker":"CUBI","date":"2015-01-20","pret":0.04994,"close":18.46}
{"ticker":"CUBI","date":"2015-01-21","pret":-0.03573,"close":18.28}
{"ticker":"CUBI","date":"2015-01-22","pret":0,"close":19.09}
{"ticker":"CUBI","date":"2015-01-23","pret":0.03625,"close":19.09}
{"ticker":"CUBI","date":"2015-01-26","pret":0.00522,"close":19.26}
{"ticker":"CUBI","date":"2015-01-27","pret":-0.00052,"close":19.19}
{"ticker":"CUBI","date":"2015-01-28","pret":0.02978,"close":19.9}
{"ticker":"CUBI","date":"2015-01-29","pret":0.00655,"close":19.95}
{"ticker":"CUBI","date":"2015-01-30","pret":-0.00757,"close":19.65}
{"ticker":"CUBI","date":"2015-02-02","pret":-0.00304,"close":20.65}
{"ticker":"CUBI","date":"2015-02-03","pret":0.04857,"close":21.07}
{"ticker":"CUBI","date":"2015-02-04","pret":0.02154,"close":21.01}
{"ticker":"CUBI","date":"2015-02-05","pret":-0.0057,"close":21.24}
{"ticker":"CUBI","date":"2015-02-06","pret":0.00948,"close":21.69}
{"ticker":"CUBI","date":"2015-02-09","pret":0.03385,"close":22.07}
{"ticker":"CUBI","date":"2015-02-10","pret":0.01538,"close":22.28}
{"ticker":"CUBI","date":"2015-02-11","pret":0.00805,"close":22.38}
{"ticker":"CUBI","date":"2015-02-12","pret":-0.00045,"close":22.43}
{"ticker":"CUBI","date":"2015-02-13","pret":0.00445,"close":22.29}
{"ticker":"CUBI","date":"2015-02-17","pret":-0.01026,"close":22.4}
{"ticker":"CUBI","date":"2015-02-18","pret":-0.02496,"close":21.68}
{"ticker":"CUBI","date":"2015-02-19","pret":-0.00877,"close":22.12}
{"ticker":"CUBI","date":"2015-02-20","pret":0.02608,"close":22.14}
{"ticker":"CUBI","date":"2015-02-23","pret":0.00045,"close":22.28}
{"ticker":"CUBI","date":"2015-02-24","pret":0.01078,"close":22.56}
{"ticker":"CUBI","date":"2015-02-25","pret":0.0111,"close":22.64}
{"ticker":"CUBI","date":"2015-02-26","pret":0.00353,"close":22.6}
{"ticker":"CUBI","date":"2015-02-27","pret":-0.0053,"close":22.14}
{"ticker":"CUBI","date":"2015-03-02","pret":-0.01786,"close":22.18}
{"ticker":"CUBI","date":"2015-03-03","pret":0,"close":22.82}
{"ticker":"CUBI","date":"2015-03-04","pret":0.02579,"close":22.67}
{"ticker":"CUBI","date":"2015-03-05","pret":-0.00132,"close":22.73}
{"ticker":"CUBI","date":"2015-03-06","pret":-0.00044,"close":22.99}
{"ticker":"CUBI","date":"2015-03-09","pret":0.01441,"close":23.46}
{"ticker":"CUBI","date":"2015-03-10","pret":0.01206,"close":22.92}
{"ticker":"CUBI","date":"2015-03-11","pret":-0.0151,"close":23.24}
{"ticker":"CUBI","date":"2015-03-12","pret":0.02448,"close":24.07}
{"ticker":"CUBI","date":"2015-03-13","pret":0.02472,"close":24.05}
{"ticker":"CUBI","date":"2015-03-16","pret":-0.00664,"close":24}
{"ticker":"CUBI","date":"2015-03-17","pret":0,"close":24.07}
{"ticker":"CUBI","date":"2015-03-18","pret":0.01036,"close":23.94}
{"ticker":"CUBI","date":"2015-03-19","pret":-0.01203,"close":23.82}
{"ticker":"CUBI","date":"2015-03-20","pret":0,"close":24.32}
{"ticker":"CUBI","date":"2015-03-23","pret":0.01656,"close":24.48}
{"ticker":"CUBI","date":"2015-03-24","pret":0.00695,"close":24.65}
{"ticker":"CUBI","date":"2015-03-25","pret":0.00933,"close":24.49}
{"ticker":"CUBI","date":"2015-03-26","pret":-0.01465,"close":24.37}
{"ticker":"CUBI","date":"2015-03-27","pret":-0.00082,"close":24.18}
{"ticker":"CUBI","date":"2015-03-30","pret":-0.00535,"close":24.33}
{"ticker":"CUBI","date":"2015-03-31","pret":0.00247,"close":24.36}
{"ticker":"CUBI","date":"2015-04-01","pret":0.00206,"close":24.47}
{"ticker":"CUBI","date":"2015-04-02","pret":0.00164,"close":24.73}
{"ticker":"CUBI","date":"2015-04-06","pret":0.00654,"close":24.72}
{"ticker":"CUBI","date":"2015-04-07","pret":0.01013,"close":24.34}
{"ticker":"CUBI","date":"2015-04-08","pret":-0.01913,"close":24.48}
{"ticker":"CUBI","date":"2015-04-09","pret":0.00533,"close":24.21}
{"ticker":"CUBI","date":"2015-04-10","pret":-0.01068,"close":24.09}
{"ticker":"CUBI","date":"2015-04-13","pret":-0.00788,"close":24.05}
{"ticker":"CUBI","date":"2015-04-14","pret":0,"close":24.25}
{"ticker":"CUBI","date":"2015-04-15","pret":0.01447,"close":25.11}
{"ticker":"CUBI","date":"2015-04-16","pret":0.03111,"close":25.26}
{"ticker":"CUBI","date":"2015-04-17","pret":-0.00159,"close":24.5}
{"ticker":"CUBI","date":"2015-04-20","pret":-0.02216,"close":24.88}
{"ticker":"CUBI","date":"2015-04-21","pret":0.01616,"close":25.4}
{"ticker":"CUBI","date":"2015-04-22","pret":0.01551,"close":25.3}
{"ticker":"CUBI","date":"2015-04-23","pret":-0.00594,"close":24.9}
{"ticker":"CUBI","date":"2015-04-24","pret":-0.0152,"close":24.78}
{"ticker":"CUBI","date":"2015-04-27","pret":0.00843,"close":24.91}
{"ticker":"CUBI","date":"2015-04-28","pret":-0.0024,"close":25.58}
{"ticker":"CUBI","date":"2015-04-29","pret":0.0331,"close":25.71}
{"ticker":"CUBI","date":"2015-04-30","pret":0.00194,"close":25.21}
{"ticker":"CUBI","date":"2015-05-01","pret":-0.01795,"close":25.07}
{"ticker":"CUBI","date":"2015-05-04","pret":-0.0095,"close":25.22}
{"ticker":"CUBI","date":"2015-05-05","pret":-0.00119,"close":25.08}
{"ticker":"CUBI","date":"2015-05-06","pret":-0.0012,"close":25.21}
{"ticker":"CUBI","date":"2015-05-07","pret":0.00318,"close":24.92}
{"ticker":"CUBI","date":"2015-05-08","pret":-0.00878,"close":24.99}
{"ticker":"CUBI","date":"2015-05-11","pret":0.0016,"close":25.14}
{"ticker":"CUBI","date":"2015-05-12","pret":0.0032,"close":25}
{"ticker":"CUBI","date":"2015-05-13","pret":-0.0028,"close":25.01}
{"ticker":"CUBI","date":"2015-05-14","pret":0.00558,"close":25.11}
{"ticker":"CUBI","date":"2015-05-15","pret":0.0004,"close":24.9}
{"ticker":"CUBI","date":"2015-05-18","pret":-0.00999,"close":25.34}
{"ticker":"CUBI","date":"2015-05-19","pret":0.0183,"close":25.62}
{"ticker":"CUBI","date":"2015-05-20","pret":0.01215,"close":25.67}
{"ticker":"CUBI","date":"2015-05-21","pret":0.00195,"close":25.54}
{"ticker":"CUBI","date":"2015-05-22","pret":-0.00702,"close":25.18}
{"ticker":"CUBI","date":"2015-05-26","pret":-0.01658,"close":24.93}
{"ticker":"CUBI","date":"2015-05-27","pret":-0.00359,"close":25.4}
{"ticker":"CUBI","date":"2015-05-28","pret":0.01073,"close":25.11}
{"ticker":"CUBI","date":"2015-05-29","pret":-0.00595,"close":25.1}
{"ticker":"CUBI","date":"2015-06-01","pret":0.00199,"close":25.04}
{"ticker":"CUBI","date":"2015-06-02","pret":-0.00597,"close":25.73}
{"ticker":"CUBI","date":"2015-06-03","pret":0.02872,"close":26.03}
{"ticker":"CUBI","date":"2015-06-04","pret":0.00464,"close":25.63}
{"ticker":"CUBI","date":"2015-06-05","pret":0.00039,"close":26.19}
{"ticker":"CUBI","date":"2015-06-08","pret":0.01037,"close":26.35}
{"ticker":"CUBI","date":"2015-06-09","pret":0.00799,"close":26.69}
{"ticker":"CUBI","date":"2015-06-10","pret":0.01877,"close":27.45}
{"ticker":"CUBI","date":"2015-06-11","pret":0.02243,"close":27.02}
{"ticker":"CUBI","date":"2015-06-12","pret":-0.01872,"close":26.88}
{"ticker":"CUBI","date":"2015-06-15","pret":-0.0138,"close":26.54}
{"ticker":"CUBI","date":"2015-06-16","pret":-0.00301,"close":26.64}
{"ticker":"CUBI","date":"2015-06-17","pret":0.00863,"close":26.08}
{"ticker":"CUBI","date":"2015-06-18","pret":-0.02152,"close":26.46}
{"ticker":"CUBI","date":"2015-06-19","pret":0.01402,"close":26.86}
{"ticker":"CUBI","date":"2015-06-22","pret":0.01383,"close":26.89}
{"ticker":"CUBI","date":"2015-06-23","pret":-0.00149,"close":27.35}
{"ticker":"CUBI","date":"2015-06-24","pret":0.01329,"close":27.38}
{"ticker":"CUBI","date":"2015-06-25","pret":0.00512,"close":27.36}
{"ticker":"CUBI","date":"2015-06-26","pret":0.00182,"close":27.49}
{"ticker":"CUBI","date":"2015-06-29","pret":-0.00731,"close":26.76}
{"ticker":"CUBI","date":"2015-06-30","pret":-0.00626,"close":26.89}
{"ticker":"CUBI","date":"2015-07-01","pret":0.00772,"close":27.54}
{"ticker":"CUBI","date":"2015-07-02","pret":0.01021,"close":27.18}
{"ticker":"CUBI","date":"2015-07-06","pret":-0.02497,"close":26.99}
{"ticker":"CUBI","date":"2015-07-07","pret":0.00112,"close":26.63}
{"ticker":"CUBI","date":"2015-07-08","pret":-0.01988,"close":26.7}
{"ticker":"CUBI","date":"2015-07-09","pret":0.0247,"close":26.87}
{"ticker":"CUBI","date":"2015-07-10","pret":0.00737,"close":27.56}
{"ticker":"CUBI","date":"2015-07-13","pret":0.01421,"close":28.22}
{"ticker":"CUBI","date":"2015-07-14","pret":0.02254,"close":28.66}
{"ticker":"CUBI","date":"2015-07-15","pret":0.01649,"close":29}
{"ticker":"CUBI","date":"2015-07-16","pret":0.01382,"close":28.85}
{"ticker":"CUBI","date":"2015-07-17","pret":0.00103,"close":28.99}
{"ticker":"CUBI","date":"2015-07-20","pret":-0.00069,"close":29.02}
{"ticker":"CUBI","date":"2015-07-21","pret":-0.00516,"close":28.65}
{"ticker":"CUBI","date":"2015-07-22","pret":-0.01844,"close":28.87}
{"ticker":"CUBI","date":"2015-07-23","pret":-0.00422,"close":24.16}
{"ticker":"CUBI","date":"2015-07-24","pret":-0.15704,"close":23.42}
{"ticker":"CUBI","date":"2015-07-27","pret":-0.04129,"close":24.7}
{"ticker":"CUBI","date":"2015-07-28","pret":0.06171,"close":25.01}
{"ticker":"CUBI","date":"2015-07-29","pret":0.02476,"close":25.45}
{"ticker":"CUBI","date":"2015-07-30","pret":-0.00237,"close":25.39}
{"ticker":"CUBI","date":"2015-07-31","pret":0.0067,"close":25.15}
{"ticker":"CUBI","date":"2015-08-03","pret":-0.01584,"close":25.24}
{"ticker":"CUBI","date":"2015-08-04","pret":0.00398,"close":25.29}
{"ticker":"CUBI","date":"2015-08-05","pret":0.00871,"close":25.22}
{"ticker":"CUBI","date":"2015-08-06","pret":-0.00395,"close":25.37}
{"ticker":"CUBI","date":"2015-08-07","pret":-0.00277,"close":24.95}
{"ticker":"CUBI","date":"2015-08-10","pret":-0.00997,"close":25.16}
{"ticker":"CUBI","date":"2015-08-11","pret":0.0036,"close":25.14}
{"ticker":"CUBI","date":"2015-08-12","pret":-0.0048,"close":24.63}
{"ticker":"CUBI","date":"2015-08-13","pret":-0.01699,"close":24.57}
{"ticker":"CUBI","date":"2015-08-14","pret":-0.00082,"close":24.87}
{"ticker":"CUBI","date":"2015-08-17","pret":0.01258,"close":24.81}
{"ticker":"CUBI","date":"2015-08-18","pret":0.00161,"close":24.97}
{"ticker":"CUBI","date":"2015-08-19","pret":-0.00525,"close":24.61}
{"ticker":"CUBI","date":"2015-08-20","pret":-0.01304,"close":23.79}
{"ticker":"CUBI","date":"2015-08-21","pret":-0.04058,"close":23.58}
{"ticker":"CUBI","date":"2015-08-24","pret":-0.04408,"close":23.15}
{"ticker":"CUBI","date":"2015-08-25","pret":0.04579,"close":22.51}
{"ticker":"CUBI","date":"2015-08-26","pret":-0.01937,"close":23.36}
{"ticker":"CUBI","date":"2015-08-27","pret":0.02532,"close":23.92}
{"ticker":"CUBI","date":"2015-08-28","pret":0.01054,"close":24}
{"ticker":"CUBI","date":"2015-08-31","pret":-0.00252,"close":24.51}
{"ticker":"CUBI","date":"2015-09-01","pret":0.01502,"close":23.81}
{"ticker":"CUBI","date":"2015-09-02","pret":-0.00083,"close":24}
{"ticker":"CUBI","date":"2015-09-03","pret":-0.00374,"close":23.76}
{"ticker":"CUBI","date":"2015-09-04","pret":-0.02784,"close":23.99}
{"ticker":"CUBI","date":"2015-09-08","pret":0.03033,"close":24.54}
{"ticker":"CUBI","date":"2015-09-09","pret":0.02621,"close":24.7}
{"ticker":"CUBI","date":"2015-09-10","pret":-0.00405,"close":24.76}
{"ticker":"CUBI","date":"2015-09-11","pret":-0.00162,"close":25.08}
{"ticker":"CUBI","date":"2015-09-14","pret":0.02251,"close":25.32}
{"ticker":"CUBI","date":"2015-09-15","pret":0.00713,"close":25.98}
{"ticker":"CUBI","date":"2015-09-16","pret":0.02763,"close":25.66}
{"ticker":"CUBI","date":"2015-09-17","pret":-0.01742,"close":25.01}
{"ticker":"CUBI","date":"2015-09-18","pret":-0.03741,"close":24.92}
{"ticker":"CUBI","date":"2015-09-21","pret":0.01729,"close":24.95}
{"ticker":"CUBI","date":"2015-09-22","pret":-0.01486,"close":24.74}
{"ticker":"CUBI","date":"2015-09-23","pret":0.00121,"close":24.58}
{"ticker":"CUBI","date":"2015-09-24","pret":-0.0167,"close":24.66}
{"ticker":"CUBI","date":"2015-09-25","pret":0.01913,"close":24.9}
{"ticker":"CUBI","date":"2015-09-28","pret":-0.00081,"close":24.61}
{"ticker":"CUBI","date":"2015-09-29","pret":-0.00648,"close":25.01}
{"ticker":"CUBI","date":"2015-09-30","pret":0.02565,"close":25.7}
{"ticker":"CUBI","date":"2015-10-01","pret":0.01959,"close":25.27}
{"ticker":"CUBI","date":"2015-10-02","pret":-0.03756,"close":24.3}
{"ticker":"CUBI","date":"2015-10-05","pret":-0.01502,"close":24.93}
{"ticker":"CUBI","date":"2015-10-06","pret":0.02104,"close":24.52}
{"ticker":"CUBI","date":"2015-10-07","pret":-0.01128,"close":24.57}
{"ticker":"CUBI","date":"2015-10-08","pret":-0.00569,"close":24.85}
{"ticker":"CUBI","date":"2015-10-09","pret":0.01013,"close":24.58}
{"ticker":"CUBI","date":"2015-10-12","pret":-0.0081,"close":24.91}
{"ticker":"CUBI","date":"2015-10-13","pret":0.0081,"close":25.45}
{"ticker":"CUBI","date":"2015-10-14","pret":0.02391,"close":24.5}
{"ticker":"CUBI","date":"2015-10-15","pret":-0.03241,"close":25.04}
{"ticker":"CUBI","date":"2015-10-16","pret":0.02093,"close":24.85}
{"ticker":"CUBI","date":"2015-10-19","pret":-0.01363,"close":25.35}
{"ticker":"CUBI","date":"2015-10-20","pret":0.02236,"close":25.44}
{"ticker":"CUBI","date":"2015-10-21","pret":0.01021,"close":25.92}
{"ticker":"CUBI","date":"2015-10-22","pret":0.01897,"close":26.26}
{"ticker":"CUBI","date":"2015-10-23","pret":0.00954,"close":27.27}
{"ticker":"CUBI","date":"2015-10-26","pret":0.02882,"close":27.14}
{"ticker":"CUBI","date":"2015-10-27","pret":-0.00222,"close":26.93}
{"ticker":"CUBI","date":"2015-10-28","pret":-0.00333,"close":28.09}
{"ticker":"CUBI","date":"2015-10-29","pret":0.03357,"close":27.77}
{"ticker":"CUBI","date":"2015-10-30","pret":0.00644,"close":27.5}
{"ticker":"CUBI","date":"2015-11-02","pret":-0.01762,"close":28.46}
{"ticker":"CUBI","date":"2015-11-03","pret":0.02932,"close":28.67}
{"ticker":"CUBI","date":"2015-11-04","pret":0.014,"close":29.24}
{"ticker":"CUBI","date":"2015-11-05","pret":0.01552,"close":30.91}
{"ticker":"CUBI","date":"2015-11-06","pret":0.05069,"close":30.49}
{"ticker":"CUBI","date":"2015-11-09","pret":-0.00456,"close":30.6}
{"ticker":"CUBI","date":"2015-11-10","pret":-0.00033,"close":30.39}
{"ticker":"CUBI","date":"2015-11-11","pret":-0.00229,"close":30.09}
{"ticker":"CUBI","date":"2015-11-12","pret":-0.01785,"close":30.1}
{"ticker":"CUBI","date":"2015-11-13","pret":-0.00703,"close":29.49}
{"ticker":"CUBI","date":"2015-11-16","pret":-0.01625,"close":29.72}
{"ticker":"CUBI","date":"2015-11-17","pret":0.01826,"close":29.81}
{"ticker":"CUBI","date":"2015-11-18","pret":-0.00336,"close":29.92}
{"ticker":"CUBI","date":"2015-11-19","pret":0.00101,"close":29.95}
{"ticker":"CUBI","date":"2015-11-20","pret":0.01169,"close":29.96}
{"ticker":"CUBI","date":"2015-11-23","pret":-0.01135,"close":30.39}
{"ticker":"CUBI","date":"2015-11-24","pret":0.01036,"close":30.63}
{"ticker":"CUBI","date":"2015-11-25","pret":0.01255,"close":30.85}
{"ticker":"CUBI","date":"2015-11-26"}
{"ticker":"CUBI","date":"2015-11-27","pret":0.01077,"close":31}
{"ticker":"CUBI","date":"2015-11-30","pret":0.00744,"close":31}
{"ticker":"CUBI","date":"2015-12-01","pret":0.00032,"close":30.3}
{"ticker":"CUBI","date":"2015-12-02","pret":-0.01985,"close":29.76}
{"ticker":"CUBI","date":"2015-12-03","pret":-0.01757,"close":29.1}
{"ticker":"CUBI","date":"2015-12-04","pret":-0.02472,"close":29.64}
{"ticker":"CUBI","date":"2015-12-07","pret":0.01632,"close":28.53}
{"ticker":"CUBI","date":"2015-12-08","pret":-0.04979,"close":28.58}
{"ticker":"CUBI","date":"2015-12-09","pret":0.00847,"close":27.75}
{"ticker":"CUBI","date":"2015-12-10","pret":-0.02708,"close":27.34}
{"ticker":"CUBI","date":"2015-12-11","pret":-0.02709,"close":26.55}
{"ticker":"CUBI","date":"2015-12-14","pret":-0.01684,"close":26.62}
{"ticker":"CUBI","date":"2015-12-15","pret":0.01572,"close":26.96}
{"ticker":"CUBI","date":"2015-12-16","pret":0.01218,"close":28.01}
{"ticker":"CUBI","date":"2015-12-17"}
{"ticker":"CUBI","date":"2015-12-18","pret":0.04134,"close":27.85}
{"ticker":"CUBI","date":"2015-12-21","pret":-0.02315,"close":27.87}
{"ticker":"CUBI","date":"2015-12-22","pret":0.00825,"close":28.19}
{"ticker":"CUBI","date":"2015-12-23","pret":0.01525,"close":28.19}
{"ticker":"CUBI","date":"2015-12-24","pret":-0.02423,"close":27.49}
{"ticker":"CUBI","date":"2015-12-28","pret":-0.01234,"close":27.74}
{"ticker":"CUBI","date":"2015-12-29","pret":0.01486,"close":27.6}
{"ticker":"CUBI","date":"2015-12-30","pret":-0.01012,"close":27.98}
{"ticker":"CUBI","date":"2015-12-31","pret":0.01479,"close":27.22}
{"ticker":"CUBI","date":"2016-01-04","pret":-0.04205,"close":26.5}
{"ticker":"CUBI","date":"2016-01-05","pret":-0.00599,"close":25.95}
{"ticker":"CUDA","date":"2015-01-02","pret":0.00612,"close":34.98}
{"ticker":"CUDA","date":"2015-01-05","pret":-0.03558,"close":36.51}
{"ticker":"CUDA","date":"2015-01-06","pret":0.05317,"close":36.86}
{"ticker":"CUDA","date":"2015-01-07","pret":0.02928,"close":38.92}
{"ticker":"CUDA","date":"2015-01-08","pret":0.03843,"close":40.15}
{"ticker":"CUDA","date":"2015-01-09","pret":0.0259,"close":38.02}
{"ticker":"CUDA","date":"2015-01-12","pret":-0.05852,"close":40.21}
{"ticker":"CUDA","date":"2015-01-13","pret":0.0425,"close":38.05}
{"ticker":"CUDA","date":"2015-01-14","pret":-0.0611,"close":36.83}
{"ticker":"CUDA","date":"2015-01-15","pret":-0.01187,"close":33.73}
{"ticker":"CUDA","date":"2015-01-16","pret":-0.09082,"close":35.51}
{"ticker":"CUDA","date":"2015-01-20","pret":0.05576,"close":35.29}
{"ticker":"CUDA","date":"2015-01-21","pret":-0.01472,"close":34.1}
{"ticker":"CUDA","date":"2015-01-22","pret":-0.01726,"close":35.29}
{"ticker":"CUDA","date":"2015-01-23","pret":0.02436,"close":35}
{"ticker":"CUDA","date":"2015-01-26","pret":-0.00397,"close":35.76}
{"ticker":"CUDA","date":"2015-01-27","pret":-0.00228,"close":35.86}
{"ticker":"CUDA","date":"2015-01-28","pret":0.03251,"close":35.44}
{"ticker":"CUDA","date":"2015-01-29","pret":-0.02287,"close":34.96}
{"ticker":"CUDA","date":"2015-01-30","pret":-0.0211,"close":33.86}
{"ticker":"CUDA","date":"2015-02-02","pret":-0.02274,"close":33.63}
{"ticker":"CUDA","date":"2015-02-03","pret":-0.00859,"close":33.48}
{"ticker":"CUDA","date":"2015-02-04","pret":-0.00986,"close":33.13}
{"ticker":"CUDA","date":"2015-02-05","pret":-0.00331,"close":34.71}
{"ticker":"CUDA","date":"2015-02-06","pret":0.04593,"close":33.89}
{"ticker":"CUDA","date":"2015-02-09","pret":-0.03068,"close":33.32}
{"ticker":"CUDA","date":"2015-02-10","pret":-0.00595,"close":35.2}
{"ticker":"CUDA","date":"2015-02-11","pret":0.0458,"close":36.6}
{"ticker":"CUDA","date":"2015-02-12","pret":0.04679,"close":36.82}
{"ticker":"CUDA","date":"2015-02-13","pret":0.00136,"close":35.68}
{"ticker":"CUDA","date":"2015-02-17","pret":-0.02839,"close":36.65}
{"ticker":"CUDA","date":"2015-02-18","pret":0.0243,"close":37.03}
{"ticker":"CUDA","date":"2015-02-19","pret":0.00517,"close":37.61}
{"ticker":"CUDA","date":"2015-02-20","pret":0.01882,"close":39.06}
{"ticker":"CUDA","date":"2015-02-23","pret":0.03816,"close":39.13}
{"ticker":"CUDA","date":"2015-02-24","pret":0,"close":38.57}
{"ticker":"CUDA","date":"2015-02-25","pret":-0.01446,"close":38.18}
{"ticker":"CUDA","date":"2015-02-26","pret":-0.01046,"close":38.56}
{"ticker":"CUDA","date":"2015-02-27","pret":0.0076,"close":38.09}
{"ticker":"CUDA","date":"2015-03-02","pret":-0.0097,"close":38.35}
{"ticker":"CUDA","date":"2015-03-03","pret":0.00996,"close":37.79}
{"ticker":"CUDA","date":"2015-03-04","pret":-0.01922,"close":37.62}
{"ticker":"CUDA","date":"2015-03-05","pret":0.0008,"close":38.61}
{"ticker":"CUDA","date":"2015-03-06","pret":0.03549,"close":38.45}
{"ticker":"CUDA","date":"2015-03-09","pret":-0.01135,"close":39.28}
{"ticker":"CUDA","date":"2015-03-10","pret":0.00749,"close":38.57}
{"ticker":"CUDA","date":"2015-03-11","pret":-0.00361,"close":37.73}
{"ticker":"CUDA","date":"2015-03-12","pret":-0.01746,"close":37.91}
{"ticker":"CUDA","date":"2015-03-13","pret":-0.00158,"close":36.79}
{"ticker":"CUDA","date":"2015-03-16","pret":-0.02344,"close":37.49}
{"ticker":"CUDA","date":"2015-03-17","pret":0.00886,"close":38.52}
{"ticker":"CUDA","date":"2015-03-18","pret":0.0201,"close":38.3}
{"ticker":"CUDA","date":"2015-03-19","pret":0.00444,"close":39.97}
{"ticker":"CUDA","date":"2015-03-20","pret":0.04186,"close":38.33}
{"ticker":"CUDA","date":"2015-03-23","pret":-0.03926,"close":40.39}
{"ticker":"CUDA","date":"2015-03-24","pret":0.05168,"close":38.97}
{"ticker":"CUDA","date":"2015-03-25","pret":-0.03569,"close":37.27}
{"ticker":"CUDA","date":"2015-03-26","pret":-0.0528,"close":37.33}
{"ticker":"CUDA","date":"2015-03-27","pret":0.00672,"close":38.26}
{"ticker":"CUDA","date":"2015-03-30","pret":0.03553,"close":39.53}
{"ticker":"CUDA","date":"2015-03-31","pret":0.01259,"close":38.47}
{"ticker":"CUDA","date":"2015-04-01","pret":-0.02823,"close":38.62}
{"ticker":"CUDA","date":"2015-04-02","pret":0.0146,"close":39.16}
{"ticker":"CUDA","date":"2015-04-06","pret":0.00465,"close":39.5}
{"ticker":"CUDA","date":"2015-04-07","pret":0.02192,"close":40.63}
{"ticker":"CUDA","date":"2015-04-08","pret":0.02809,"close":42.92}
{"ticker":"CUDA","date":"2015-04-09","pret":0.05252,"close":44.04}
{"ticker":"CUDA","date":"2015-04-10","pret":0.02481,"close":45.08}
{"ticker":"CUDA","date":"2015-04-13","pret":0.02553,"close":44.04}
{"ticker":"CUDA","date":"2015-04-14","pret":-0.02849,"close":43.2}
{"ticker":"CUDA","date":"2015-04-15","pret":-0.01791,"close":44}
{"ticker":"CUDA","date":"2015-04-16","pret":0.01722,"close":44}
{"ticker":"CUDA","date":"2015-04-17","pret":-0.01145,"close":43.46}
{"ticker":"CUDA","date":"2015-04-20","pret":0.00917,"close":43.85}
{"ticker":"CUDA","date":"2015-04-21","pret":0.01472,"close":45.79}
{"ticker":"CUDA","date":"2015-04-22","pret":0.03383,"close":45.71}
{"ticker":"CUDA","date":"2015-04-23","pret":-0.00961,"close":45.88}
{"ticker":"CUDA","date":"2015-04-24","pret":0.00852,"close":46.12}
{"ticker":"CUDA","date":"2015-04-27","pret":0.00391,"close":43.43}
{"ticker":"CUDA","date":"2015-04-28","pret":-0.0782,"close":42.85}
{"ticker":"CUDA","date":"2015-04-29","pret":0.00654,"close":43.6}
{"ticker":"CUDA","date":"2015-04-30","pret":-0.02452,"close":40.53}
{"ticker":"CUDA","date":"2015-05-01","pret":-0.01879,"close":40.71}
{"ticker":"CUDA","date":"2015-05-04","pret":0.00097,"close":41.73}
{"ticker":"CUDA","date":"2015-05-05","pret":0.00218,"close":39.75}
{"ticker":"CUDA","date":"2015-05-06","pret":-0.02479,"close":39.48}
{"ticker":"CUDA","date":"2015-05-07","pret":-0.01351,"close":39.02}
{"ticker":"CUDA","date":"2015-05-08","pret":0.00452,"close":39.2}
{"ticker":"CUDA","date":"2015-05-11","pret":-0.01643,"close":38.62}
{"ticker":"CUDA","date":"2015-05-12","pret":-0.01645,"close":38.7}
{"ticker":"CUDA","date":"2015-05-13","pret":0.00774,"close":39.45}
{"ticker":"CUDA","date":"2015-05-14","pret":0.0018,"close":39.16}
{"ticker":"CUDA","date":"2015-05-15","pret":0.00103,"close":37.51}
{"ticker":"CUDA","date":"2015-05-18","pret":-0.05834,"close":36.88}
{"ticker":"CUDA","date":"2015-05-19","pret":0.01001,"close":37.61}
{"ticker":"CUDA","date":"2015-05-20","pret":0.01787,"close":38.92}
{"ticker":"CUDA","date":"2015-05-21","pret":0.02943,"close":38.74}
{"ticker":"CUDA","date":"2015-05-22","pret":-0.01682,"close":38.88}
{"ticker":"CUDA","date":"2015-05-26","pret":0.00495,"close":38.55}
{"ticker":"CUDA","date":"2015-05-27","pret":0.00052,"close":38.58}
{"ticker":"CUDA","date":"2015-05-28","pret":0.00104,"close":39.05}
{"ticker":"CUDA","date":"2015-05-29","pret":0.0116,"close":39.34}
{"ticker":"CUDA","date":"2015-06-01","pret":0.00969,"close":39.4}
{"ticker":"CUDA","date":"2015-06-02","pret":0.0091,"close":40.08}
{"ticker":"CUDA","date":"2015-06-03","pret":0.01696,"close":40.77}
{"ticker":"CUDA","date":"2015-06-04","pret":0.00494,"close":39.46}
{"ticker":"CUDA","date":"2015-06-05","pret":-0.02922,"close":40.82}
{"ticker":"CUDA","date":"2015-06-08","pret":0.02082,"close":39.61}
{"ticker":"CUDA","date":"2015-06-09","pret":-0.01425,"close":39.5}
{"ticker":"CUDA","date":"2015-06-10","pret":0.00176,"close":40.85}
{"ticker":"CUDA","date":"2015-06-11","pret":0.02947,"close":40.88}
{"ticker":"CUDA","date":"2015-06-12","pret":-0.00661,"close":42.14}
{"ticker":"CUDA","date":"2015-06-15","pret":0.02403,"close":41.2}
{"ticker":"CUDA","date":"2015-06-16","pret":-0.01109,"close":42}
{"ticker":"CUDA","date":"2015-06-17","pret":0.02962,"close":42.39}
{"ticker":"CUDA","date":"2015-06-18","pret":0.00282,"close":42.67}
{"ticker":"CUDA","date":"2015-06-19","pret":0.00655,"close":42.74}
{"ticker":"CUDA","date":"2015-06-22","pret":0.00767,"close":42.71}
{"ticker":"CUDA","date":"2015-06-23","pret":-0.00604,"close":42.56}
{"ticker":"CUDA","date":"2015-06-24","pret":-0.01762,"close":40.84}
{"ticker":"CUDA","date":"2015-06-25","pret":-0.02958,"close":40.86}
{"ticker":"CUDA","date":"2015-06-26","pret":-0.00661,"close":40.42}
{"ticker":"CUDA","date":"2015-06-29","pret":-0.02412,"close":38.3}
{"ticker":"CUDA","date":"2015-06-30","pret":-0.02575,"close":39.62}
{"ticker":"CUDA","date":"2015-07-01","pret":0.03975,"close":39.54}
{"ticker":"CUDA","date":"2015-07-02","pret":-0.01551,"close":39.51}
{"ticker":"CUDA","date":"2015-07-06","pret":-0.01371,"close":39.2}
{"ticker":"CUDA","date":"2015-07-07","pret":0.00153,"close":39.07}
{"ticker":"CUDA","date":"2015-07-08","pret":-0.00614,"close":38.71}
{"ticker":"CUDA","date":"2015-07-09","pret":0.01225,"close":39.12}
{"ticker":"CUDA","date":"2015-07-10","pret":-0.19175,"close":31.55}
{"ticker":"CUDA","date":"2015-07-13","pret":-0.02017,"close":30.34}
{"ticker":"CUDA","date":"2015-07-14","pret":-0.04915,"close":30.96}
{"ticker":"CUDA","date":"2015-07-15","pret":0.0173,"close":30.21}
{"ticker":"CUDA","date":"2015-07-16","pret":-0.01664,"close":30.23}
{"ticker":"CUDA","date":"2015-07-17","pret":-0.00727,"close":29.75}
{"ticker":"CUDA","date":"2015-07-20","pret":-0.02144,"close":28.67}
{"ticker":"CUDA","date":"2015-07-21","pret":-0.032,"close":29.12}
{"ticker":"CUDA","date":"2015-07-22","pret":0.01389,"close":28.35}
{"ticker":"CUDA","date":"2015-07-23","pret":0.00687,"close":30.08}
{"ticker":"CUDA","date":"2015-07-24","pret":0.02936,"close":28.99}
{"ticker":"CUDA","date":"2015-07-27","pret":-0.04803,"close":27.83}
{"ticker":"CUDA","date":"2015-07-28","pret":-0.03047,"close":27.58}
{"ticker":"CUDA","date":"2015-07-29","pret":-0.00433,"close":27.58}
{"ticker":"CUDA","date":"2015-07-30","pret":-0.00471,"close":27.12}
{"ticker":"CUDA","date":"2015-07-31","pret":-0.01795,"close":27.44}
{"ticker":"CUDA","date":"2015-08-03","pret":0.0154,"close":27.15}
{"ticker":"CUDA","date":"2015-08-04","pret":-0.01614,"close":26.85}
{"ticker":"CUDA","date":"2015-08-05","pret":0.00553,"close":27.06}
{"ticker":"CUDA","date":"2015-08-06","pret":0.00184,"close":25.98}
{"ticker":"CUDA","date":"2015-08-07","pret":-0.05392,"close":25.91}
{"ticker":"CUDA","date":"2015-08-10","pret":0.01232,"close":26.93}
{"ticker":"CUDA","date":"2015-08-11","pret":0.02195,"close":26.5}
{"ticker":"CUDA","date":"2015-08-12","pret":-0.01699,"close":26.16}
{"ticker":"CUDA","date":"2015-08-13","pret":0.00076,"close":26.35}
{"ticker":"CUDA","date":"2015-08-14","pret":0,"close":25.83}
{"ticker":"CUDA","date":"2015-08-17","pret":-0.0231,"close":26.21}
{"ticker":"CUDA","date":"2015-08-18","pret":0.02005,"close":26.2}
{"ticker":"CUDA","date":"2015-08-19","pret":-0.00344,"close":25.73}
{"ticker":"CUDA","date":"2015-08-20","pret":-0.026,"close":24.54}
{"ticker":"CUDA","date":"2015-08-21","pret":-0.05536,"close":24.03}
{"ticker":"CUDA","date":"2015-08-24","pret":-0.0639,"close":24.01}
{"ticker":"CUDA","date":"2015-08-25","pret":0.0962,"close":24.75}
{"ticker":"CUDA","date":"2015-08-26","pret":0.0108,"close":25.45}
{"ticker":"CUDA","date":"2015-08-27","pret":0.02321,"close":25.59}
{"ticker":"CUDA","date":"2015-08-28","pret":-0.00742,"close":26.56}
{"ticker":"CUDA","date":"2015-08-31","pret":0.03767,"close":26.29}
{"ticker":"CUDA","date":"2015-09-01","pret":-0.02637,"close":25.82}
{"ticker":"CUDA","date":"2015-09-02","pret":0.0081,"close":25.66}
{"ticker":"CUDA","date":"2015-09-03","pret":-0.01393,"close":26.08}
{"ticker":"CUDA","date":"2015-09-04","pret":0.00776,"close":25.79}
{"ticker":"CUDA","date":"2015-09-08","pret":0.01914,"close":26.67}
{"ticker":"CUDA","date":"2015-09-09","pret":0.0225,"close":26.75}
{"ticker":"CUDA","date":"2015-09-10","pret":-0.0067,"close":27.1}
{"ticker":"CUDA","date":"2015-09-11","pret":0.0115,"close":27.57}
{"ticker":"CUDA","date":"2015-09-14","pret":0.02478,"close":27.6}
{"ticker":"CUDA","date":"2015-09-15","pret":-0.0065,"close":27.76}
{"ticker":"CUDA","date":"2015-09-16","pret":0.00398,"close":27.66}
{"ticker":"CUDA","date":"2015-09-17","pret":-0.0047,"close":28.52}
{"ticker":"CUDA","date":"2015-09-18","pret":0.02259,"close":29.63}
{"ticker":"CUDA","date":"2015-09-21","pret":0.05349,"close":28.3}
{"ticker":"CUDA","date":"2015-09-22","pret":-0.05633,"close":27.98}
{"ticker":"CUDA","date":"2015-09-23","pret":-0.00606,"close":28.02}
{"ticker":"CUDA","date":"2015-09-24","pret":-0.01224,"close":27.3}
{"ticker":"CUDA","date":"2015-09-25","pret":-0.00909,"close":25.39}
{"ticker":"CUDA","date":"2015-09-28","pret":-0.08023,"close":24.63}
{"ticker":"CUDA","date":"2015-09-29","pret":-0.00397,"close":23.55}
{"ticker":"CUDA","date":"2015-09-30","pret":-0.45329,"close":15.58}
{"ticker":"CUDA","date":"2015-10-01","pret":-0.02983,"close":15.89}
{"ticker":"CUDA","date":"2015-10-02","pret":0.01788,"close":17.94}
{"ticker":"CUDA","date":"2015-10-05","pret":0.1583,"close":18.28}
{"ticker":"CUDA","date":"2015-10-06","pret":-0.02627,"close":18.77}
{"ticker":"CUDA","date":"2015-10-07","pret":0.04182,"close":19.11}
{"ticker":"CUDA","date":"2015-10-08","pret":0.01478,"close":19.01}
{"ticker":"CUDA","date":"2015-10-09","pret":-0.00052,"close":19.47}
{"ticker":"CUDA","date":"2015-10-12","pret":0.02076,"close":19.08}
{"ticker":"CUDA","date":"2015-10-13","pret":-0.02602,"close":18.57}
{"ticker":"CUDA","date":"2015-10-14","pret":-0.01273,"close":18.5}
{"ticker":"CUDA","date":"2015-10-15","pret":-0.0287,"close":19.16}
{"ticker":"CUDA","date":"2015-10-16","pret":0.04879,"close":19}
{"ticker":"CUDA","date":"2015-10-19","pret":-0.00157,"close":19.03}
{"ticker":"CUDA","date":"2015-10-20","pret":-0.00368,"close":18.93}
{"ticker":"CUDA","date":"2015-10-21","pret":0.00105,"close":18.51}
{"ticker":"CUDA","date":"2015-10-22","pret":-0.02663,"close":18.52}
{"ticker":"CUDA","date":"2015-10-23","pret":-0.0114,"close":18.25}
{"ticker":"CUDA","date":"2015-10-26","pret":-0.00219,"close":18.43}
{"ticker":"CUDA","date":"2015-10-27","pret":0.00491,"close":18.02}
{"ticker":"CUDA","date":"2015-10-28","pret":-0.01426,"close":19.25}
{"ticker":"CUDA","date":"2015-10-29","pret":0.06001,"close":18.74}
{"ticker":"CUDA","date":"2015-10-30","pret":-0.02049,"close":19.18}
{"ticker":"CUDA","date":"2015-11-02","pret":0.01684,"close":20.07}
{"ticker":"CUDA","date":"2015-11-03","pret":0.0454,"close":20.22}
{"ticker":"CUDA","date":"2015-11-04","pret":0.0119,"close":20.51}
{"ticker":"CUDA","date":"2015-11-05","pret":0.00148,"close":19.8}
{"ticker":"CUDA","date":"2015-11-06","pret":-0.02896,"close":21.18}
{"ticker":"CUDA","date":"2015-11-09","pret":0.06663,"close":20.7}
{"ticker":"CUDA","date":"2015-11-10","pret":-0.02447,"close":19.78}
{"ticker":"CUDA","date":"2015-11-11","pret":-0.04064,"close":19.34}
{"ticker":"CUDA","date":"2015-11-12","pret":-0.02717,"close":19.04}
{"ticker":"CUDA","date":"2015-11-13","pret":-0.0173,"close":18.95}
{"ticker":"CUDA","date":"2015-11-16","pret":-0.00106,"close":19.22}
{"ticker":"CUDA","date":"2015-11-17","pret":0.01784,"close":18.27}
{"ticker":"CUDA","date":"2015-11-18","pret":-0.04684,"close":18.33}
{"ticker":"CUDA","date":"2015-11-19","pret":-0.00109,"close":18.08}
{"ticker":"CUDA","date":"2015-11-20","pret":-0.01263,"close":17.5}
{"ticker":"CUDA","date":"2015-11-23","pret":-0.036,"close":17.84}
{"ticker":"CUDA","date":"2015-11-24","pret":0.01985,"close":18.81}
{"ticker":"CUDA","date":"2015-11-25","pret":0.05303,"close":19}
{"ticker":"CUDA","date":"2015-11-26"}
{"ticker":"CUDA","date":"2015-11-27","pret":0.01428,"close":18.88}
{"ticker":"CUDA","date":"2015-11-30","pret":-0.00579,"close":19.03}
{"ticker":"CUDA","date":"2015-12-01","pret":0.00841,"close":19.54}
{"ticker":"CUDA","date":"2015-12-02","pret":0.02021,"close":19.18}
{"ticker":"CUDA","date":"2015-12-03","pret":-0.0176,"close":18.67}
{"ticker":"CUDA","date":"2015-12-04","pret":-0.02538,"close":18.61}
{"ticker":"CUDA","date":"2015-12-07","pret":-0.00699,"close":17.72}
{"ticker":"CUDA","date":"2015-12-08","pret":-0.0583,"close":18.02}
{"ticker":"CUDA","date":"2015-12-09","pret":0.02652,"close":17.71}
{"ticker":"CUDA","date":"2015-12-10","pret":-0.01741,"close":17.99}
{"ticker":"CUDA","date":"2015-12-11","pret":0.00396,"close":17.22}
{"ticker":"CUDA","date":"2015-12-14","pret":-0.02804,"close":16.8}
{"ticker":"CUDA","date":"2015-12-15","pret":-0.01344,"close":17.56}
{"ticker":"CUDA","date":"2015-12-16","pret":0.04092,"close":18.2}
{"ticker":"CUDA","date":"2015-12-17"}
{"ticker":"CUDA","date":"2015-12-18","pret":0.01791,"close":18.65}
{"ticker":"CUDA","date":"2015-12-21","pret":0.04501,"close":17.91}
{"ticker":"CUDA","date":"2015-12-22","pret":-0.05001,"close":18.62}
{"ticker":"CUDA","date":"2015-12-23","pret":0.04523,"close":18.63}
{"ticker":"CUDA","date":"2015-12-24","pret":-0.00749,"close":19.15}
{"ticker":"CUDA","date":"2015-12-28","pret":0.01967,"close":19.11}
{"ticker":"CUDA","date":"2015-12-29","pret":0.01203,"close":18.83}
{"ticker":"CUDA","date":"2015-12-30","pret":-0.02368,"close":18.57}
{"ticker":"CUDA","date":"2015-12-31","pret":-0.0134,"close":18.68}
{"ticker":"CUDA","date":"2016-01-04","pret":-0.00595,"close":18.3}
{"ticker":"CUDA","date":"2016-01-05","pret":-0.00654,"close":17.81}
{"ticker":"CUNB","date":"2015-01-02","pret":-0.011,"close":21.17}
{"ticker":"CUNB","date":"2015-01-05","pret":-0.02758,"close":20.86}
{"ticker":"CUNB","date":"2015-01-06","pret":-0.01144,"close":20.38}
{"ticker":"CUNB","date":"2015-01-07","pret":-0.01838,"close":20.5}
{"ticker":"CUNB","date":"2015-01-08","pret":0.01068,"close":20.84}
{"ticker":"CUNB","date":"2015-01-09","pret":0.01009,"close":20.8}
{"ticker":"CUNB","date":"2015-01-12","pret":-0.0072,"close":20.57}
{"ticker":"CUNB","date":"2015-01-13","pret":-0.00774,"close":20.69}
{"ticker":"CUNB","date":"2015-01-14","pret":0.00484,"close":20.87}
{"ticker":"CUNB","date":"2015-01-15","pret":-0.00242,"close":20.83}
{"ticker":"CUNB","date":"2015-01-16","pret":0.00338,"close":20.72}
{"ticker":"CUNB","date":"2015-01-20","pret":0.00193,"close":20.64}
{"ticker":"CUNB","date":"2015-01-21","pret":-0.01163,"close":20.6}
{"ticker":"CUNB","date":"2015-01-22","pret":0.01066,"close":20.84}
{"ticker":"CUNB","date":"2015-01-23","pret":0.00529,"close":20.74}
{"ticker":"CUNB","date":"2015-01-26","pret":-0.00048,"close":21.14}
{"ticker":"CUNB","date":"2015-01-27","pret":0.00717,"close":20.98}
{"ticker":"CUNB","date":"2015-01-28","pret":0.00285,"close":20.51}
{"ticker":"CUNB","date":"2015-01-29","pret":-0.02501,"close":20.68}
{"ticker":"CUNB","date":"2015-01-30","pret":0.00097,"close":20.32}
{"ticker":"CUNB","date":"2015-02-02","pret":-0.0039,"close":20.82}
{"ticker":"CUNB","date":"2015-02-03","pret":0.02509,"close":21.18}
{"ticker":"CUNB","date":"2015-02-04","pret":0.00523,"close":21.01}
{"ticker":"CUNB","date":"2015-02-05","pret":-0.00237,"close":21.43}
{"ticker":"CUNB","date":"2015-02-06","pret":0.02069,"close":21.31}
{"ticker":"CUNB","date":"2015-02-09","pret":0.00972,"close":21.18}
{"ticker":"CUNB","date":"2015-02-10","pret":-0.0172,"close":21.09}
{"ticker":"CUNB","date":"2015-02-11","pret":-0.01559,"close":21}
{"ticker":"CUNB","date":"2015-02-12","pret":0,"close":21.04}
{"ticker":"CUNB","date":"2015-02-13","pret":0,"close":20.94}
{"ticker":"CUNB","date":"2015-02-17","pret":0,"close":20.95}
{"ticker":"CUNB","date":"2015-02-18","pret":-0.00477,"close":20.92}
{"ticker":"CUNB","date":"2015-02-19","pret":0.00048,"close":20.94}
{"ticker":"CUNB","date":"2015-02-20","pret":0.0043,"close":20.87}
{"ticker":"CUNB","date":"2015-02-23","pret":-0.00573,"close":20.89}
{"ticker":"CUNB","date":"2015-02-24","pret":-0.00096,"close":20.83}
{"ticker":"CUNB","date":"2015-02-25","pret":-0.00048,"close":20.84}
{"ticker":"CUNB","date":"2015-02-26","pret":0,"close":20.83}
{"ticker":"CUNB","date":"2015-02-27","pret":0,"close":20.65}
{"ticker":"CUNB","date":"2015-03-02","pret":-0.00529,"close":20.92}
{"ticker":"CUNB","date":"2015-03-03","pret":0.0096,"close":20.85}
{"ticker":"CUNB","date":"2015-03-04","pret":-0.01056,"close":20.66}
{"ticker":"CUNB","date":"2015-03-05","pret":0.00145,"close":20.58}
{"ticker":"CUNB","date":"2015-03-06","pret":-0.00871,"close":20.59}
{"ticker":"CUNB","date":"2015-03-09","pret":0.01687,"close":20.92}
{"ticker":"CUNB","date":"2015-03-10","pret":0.00286,"close":20.96}
{"ticker":"CUNB","date":"2015-03-11","pret":0.00095,"close":21.02}
{"ticker":"CUNB","date":"2015-03-12","pret":0.00428,"close":21.3}
{"ticker":"CUNB","date":"2015-03-13","pret":0.00662,"close":21.28}
{"ticker":"CUNB","date":"2015-03-16","pret":0.00517,"close":20.99}
{"ticker":"CUNB","date":"2015-03-17","pret":-0.00564,"close":21.29}
{"ticker":"CUNB","date":"2015-03-18","pret":0.00423,"close":21.18}
{"ticker":"CUNB","date":"2015-03-19","pret":0,"close":21}
{"ticker":"CUNB","date":"2015-03-20","pret":-0.0137,"close":22.23}
{"ticker":"CUNB","date":"2015-03-23","pret":0.05236,"close":22.5}
{"ticker":"CUNB","date":"2015-03-24","pret":0.01568,"close":22.74}
{"ticker":"CUNB","date":"2015-03-25","pret":0.00576,"close":22.63}
{"ticker":"CUNB","date":"2015-03-26","pret":-0.00576,"close":22.72}
{"ticker":"CUNB","date":"2015-03-27","pret":0.00532,"close":22.75}
{"ticker":"CUNB","date":"2015-03-30","pret":0.00573,"close":22.85}
{"ticker":"CUNB","date":"2015-03-31","pret":0.00395,"close":22.75}
{"ticker":"CUNB","date":"2015-04-01","pret":-0.00439,"close":22.68}
{"ticker":"CUNB","date":"2015-04-02","pret":-0.00795,"close":22.69}
{"ticker":"CUNB","date":"2015-04-06","pret":0.00044,"close":22.74}
{"ticker":"CUNB","date":"2015-04-07","pret":0.0097,"close":22.72}
{"ticker":"CUNB","date":"2015-04-08","pret":-0.00793,"close":22.68}
{"ticker":"CUNB","date":"2015-04-09","pret":0,"close":22.65}
{"ticker":"CUNB","date":"2015-04-10","pret":0.00661,"close":22.56}
{"ticker":"CUNB","date":"2015-04-13","pret":-0.00617,"close":22.27}
{"ticker":"CUNB","date":"2015-04-14","pret":-0.01649,"close":22.15}
{"ticker":"CUNB","date":"2015-04-15","pret":0,"close":21.45}
{"ticker":"CUNB","date":"2015-04-16","pret":-0.0427,"close":21.1}
{"ticker":"CUNB","date":"2015-04-17","pret":-0.01798,"close":21.02}
{"ticker":"CUNB","date":"2015-04-20","pret":0.00856,"close":21.14}
{"ticker":"CUNB","date":"2015-04-21","pret":0.0052,"close":21.14}
{"ticker":"CUNB","date":"2015-04-22","pret":-0.00094,"close":21.1}
{"ticker":"CUNB","date":"2015-04-23","pret":-0.04139,"close":21.05}
{"ticker":"CUNB","date":"2015-04-24","pret":0.03144,"close":21.26}
{"ticker":"CUNB","date":"2015-04-27","pret":0.01042,"close":21.05}
{"ticker":"CUNB","date":"2015-04-28","pret":-0.00899,"close":21.62}
{"ticker":"CUNB","date":"2015-04-29","pret":0.02443,"close":21.27}
{"ticker":"CUNB","date":"2015-04-30","pret":-0.02253,"close":20.72}
{"ticker":"CUNB","date":"2015-05-01","pret":-0.01002,"close":21.01}
{"ticker":"CUNB","date":"2015-05-04","pret":0.02275,"close":21.04}
{"ticker":"CUNB","date":"2015-05-05","pret":-0.01606,"close":20.85}
{"ticker":"CUNB","date":"2015-05-06","pret":-0.00382,"close":20.83}
{"ticker":"CUNB","date":"2015-05-07","pret":-0.00096,"close":21.08}
{"ticker":"CUNB","date":"2015-05-08","pret":0.01614,"close":21.23}
{"ticker":"CUNB","date":"2015-05-11","pret":0.00657,"close":21.32}
{"ticker":"CUNB","date":"2015-05-12","pret":-0.01461,"close":21.05}
{"ticker":"CUNB","date":"2015-05-13","pret":0.0019,"close":21.17}
{"ticker":"CUNB","date":"2015-05-14","pret":0.00943,"close":21.33}
{"ticker":"CUNB","date":"2015-05-15","pret":0.00234,"close":21.26}
{"ticker":"CUNB","date":"2015-05-18","pret":0.00514,"close":21.39}
{"ticker":"CUNB","date":"2015-05-19","pret":-0.00607,"close":21.2}
{"ticker":"CUNB","date":"2015-05-20","pret":-0.00235,"close":21.4}
{"ticker":"CUNB","date":"2015-05-21","pret":-0.00188,"close":21.37}
{"ticker":"CUNB","date":"2015-05-22","pret":0.00376,"close":21.23}
{"ticker":"CUNB","date":"2015-05-26","pret":-0.01321,"close":21.19}
{"ticker":"CUNB","date":"2015-05-27","pret":0.00048,"close":21.38}
{"ticker":"CUNB","date":"2015-05-28","pret":0.00379,"close":21.4}
{"ticker":"CUNB","date":"2015-05-29","pret":0.00754,"close":21.19}
{"ticker":"CUNB","date":"2015-06-01","pret":0.00281,"close":21.4}
{"ticker":"CUNB","date":"2015-06-02","pret":-0.00281,"close":21.23}
{"ticker":"CUNB","date":"2015-06-03","pret":-0.01323,"close":21.2}
{"ticker":"CUNB","date":"2015-06-04","pret":0.0019,"close":21.15}
{"ticker":"CUNB","date":"2015-06-05","pret":0.01086,"close":21.54}
{"ticker":"CUNB","date":"2015-06-08","pret":0.00655,"close":21.15}
{"ticker":"CUNB","date":"2015-06-09","pret":-0.01032,"close":21.03}
{"ticker":"CUNB","date":"2015-06-10","pret":0.00282,"close":21.65}
{"ticker":"CUNB","date":"2015-06-11","pret":0.01955,"close":21.68}
{"ticker":"CUNB","date":"2015-06-12","pret":-0.00787,"close":21.47}
{"ticker":"CUNB","date":"2015-06-15","pret":-0.00279,"close":22.26}
{"ticker":"CUNB","date":"2015-06-16","pret":0.03165,"close":22.75}
{"ticker":"CUNB","date":"2015-06-17","pret":0.02409,"close":22.09}
{"ticker":"CUNB","date":"2015-06-18","pret":-0.02952,"close":22.05}
{"ticker":"CUNB","date":"2015-06-19","pret":-0.00136,"close":22}
{"ticker":"CUNB","date":"2015-06-22","pret":0,"close":22.1}
{"ticker":"CUNB","date":"2015-06-23","pret":0,"close":22.05}
{"ticker":"CUNB","date":"2015-06-24","pret":0.00318,"close":22.01}
{"ticker":"CUNB","date":"2015-06-25","pret":-0.00409,"close":22.09}
{"ticker":"CUNB","date":"2015-06-26","pret":0.00091,"close":22.01}
{"ticker":"CUNB","date":"2015-06-29","pret":0,"close":21.85}
{"ticker":"CUNB","date":"2015-06-30","pret":0.00408,"close":22.16}
{"ticker":"CUNB","date":"2015-07-01","pret":0.00497,"close":22.25}
{"ticker":"CUNB","date":"2015-07-02","pret":0.0027,"close":22.03}
{"ticker":"CUNB","date":"2015-07-06","pret":-0.0122,"close":22.11}
{"ticker":"CUNB","date":"2015-07-07","pret":0.00272,"close":22.21}
{"ticker":"CUNB","date":"2015-07-08","pret":-0.00272,"close":22.18}
{"ticker":"CUNB","date":"2015-07-09","pret":0.0095,"close":22.07}
{"ticker":"CUNB","date":"2015-07-10","pret":-0.0009,"close":22.32}
{"ticker":"CUNB","date":"2015-07-13","pret":0.0054,"close":22.19}
{"ticker":"CUNB","date":"2015-07-14","pret":-0.01218,"close":22.26}
{"ticker":"CUNB","date":"2015-07-15","pret":0.00634,"close":22.4}
{"ticker":"CUNB","date":"2015-07-16","pret":0.00764,"close":22.49}
{"ticker":"CUNB","date":"2015-07-17","pret":0.00714,"close":23.35}
{"ticker":"CUNB","date":"2015-07-20","pret":0.02632,"close":23.26}
{"ticker":"CUNB","date":"2015-07-21","pret":0.00086,"close":22.99}
{"ticker":"CUNB","date":"2015-07-22","pret":-0.00869,"close":22.91}
{"ticker":"CUNB","date":"2015-07-23","pret":-0.00393,"close":22.05}
{"ticker":"CUNB","date":"2015-07-24","pret":-0.03885,"close":21.95}
{"ticker":"CUNB","date":"2015-07-27","pret":-0.00274,"close":22.08}
{"ticker":"CUNB","date":"2015-07-28","pret":0.00319,"close":21.93}
{"ticker":"CUNB","date":"2015-07-29","pret":0.00136,"close":22.08}
{"ticker":"CUNB","date":"2015-07-30","pret":-0.00638,"close":22.11}
{"ticker":"CUNB","date":"2015-07-31","pret":0.00638,"close":22.19}
{"ticker":"CUNB","date":"2015-08-03","pret":0.00454,"close":22.33}
{"ticker":"CUNB","date":"2015-08-04","pret":0.01571,"close":22.34}
{"ticker":"CUNB","date":"2015-08-05","pret":-0.00581,"close":22.65}
{"ticker":"CUNB","date":"2015-08-06","pret":0.01025,"close":22.96}
{"ticker":"CUNB","date":"2015-08-07","pret":0.00971,"close":22.29}
{"ticker":"CUNB","date":"2015-08-10","pret":-0.01817,"close":22.09}
{"ticker":"CUNB","date":"2015-08-11","pret":-0.01442,"close":22.12}
{"ticker":"CUNB","date":"2015-08-12","pret":-0.005,"close":22.08}
{"ticker":"CUNB","date":"2015-08-13","pret":0.00546,"close":22.07}
{"ticker":"CUNB","date":"2015-08-14","pret":0.00317,"close":22.57}
{"ticker":"CUNB","date":"2015-08-17","pret":0.01881,"close":22.64}
{"ticker":"CUNB","date":"2015-08-18","pret":-0.00044,"close":22.18}
{"ticker":"CUNB","date":"2015-08-19","pret":-0.01566,"close":22.36}
{"ticker":"CUNB","date":"2015-08-20","pret":0.00764,"close":21.92}
{"ticker":"CUNB","date":"2015-08-21","pret":-0.02951,"close":22.03}
{"ticker":"CUNB","date":"2015-08-24","pret":-0.02709,"close":21.07}
{"ticker":"CUNB","date":"2015-08-25","pret":0.02525,"close":20.91}
{"ticker":"CUNB","date":"2015-08-26","pret":-0.01958,"close":21.08}
{"ticker":"CUNB","date":"2015-08-27","pret":-0.00661,"close":21.07}
{"ticker":"CUNB","date":"2015-08-28","pret":-0.00857,"close":21.18}
{"ticker":"CUNB","date":"2015-08-31","pret":0.00904,"close":21.57}
{"ticker":"CUNB","date":"2015-09-01","pret":0.01224,"close":21.26}
{"ticker":"CUNB","date":"2015-09-02","pret":0.0014,"close":21.87}
{"ticker":"CUNB","date":"2015-09-03","pret":0.01622,"close":21.7}
{"ticker":"CUNB","date":"2015-09-04","pret":-0.01017,"close":21.75}
{"ticker":"CUNB","date":"2015-09-08","pret":0.01246,"close":21.96}
{"ticker":"CUNB","date":"2015-09-09","pret":0.01367,"close":21.39}
{"ticker":"CUNB","date":"2015-09-10","pret":-0.03219,"close":21.98}
{"ticker":"CUNB","date":"2015-09-11","pret":0.01898,"close":21.88}
{"ticker":"CUNB","date":"2015-09-14","pret":0.00183,"close":22.01}
{"ticker":"CUNB","date":"2015-09-15","pret":0.00411,"close":22.01}
{"ticker":"CUNB","date":"2015-09-16","pret":-0.00274,"close":22.26}
{"ticker":"CUNB","date":"2015-09-17","pret":0.01362,"close":22.39}
{"ticker":"CUNB","date":"2015-09-18","pret":-0.00542,"close":22.19}
{"ticker":"CUNB","date":"2015-09-21","pret":0.01797,"close":22.64}
{"ticker":"CUNB","date":"2015-09-22","pret":-0.00223,"close":22.43}
{"ticker":"CUNB","date":"2015-09-23","pret":0.00534,"close":22.69}
{"ticker":"CUNB","date":"2015-09-24","pret":0.00443,"close":23.16}
{"ticker":"CUNB","date":"2015-09-25","pret":0.02488,"close":22.79}
{"ticker":"CUNB","date":"2015-09-28","pret":-0.01608,"close":22.18}
{"ticker":"CUNB","date":"2015-09-29","pret":-0.02708,"close":22.22}
{"ticker":"CUNB","date":"2015-09-30","pret":0.02225,"close":22.46}
{"ticker":"CUNB","date":"2015-10-01","pret":-0.00618,"close":22.06}
{"ticker":"CUNB","date":"2015-10-02","pret":-0.02739,"close":22.43}
{"ticker":"CUNB","date":"2015-10-05","pret":0.02561,"close":22.83}
{"ticker":"CUNB","date":"2015-10-06","pret":0.01366,"close":22.53}
{"ticker":"CUNB","date":"2015-10-07","pret":-0.01144,"close":22.55}
{"ticker":"CUNB","date":"2015-10-08","pret":-0.00399,"close":22.54}
{"ticker":"CUNB","date":"2015-10-09","pret":0.00443,"close":22.36}
{"ticker":"CUNB","date":"2015-10-12","pret":-0.01247,"close":22.35}
{"ticker":"CUNB","date":"2015-10-13","pret":-0.00359,"close":22.12}
{"ticker":"CUNB","date":"2015-10-14","pret":-0.0027,"close":21.98}
{"ticker":"CUNB","date":"2015-10-15","pret":-0.00724,"close":22.25}
{"ticker":"CUNB","date":"2015-10-16","pret":0.01039,"close":22.18}
{"ticker":"CUNB","date":"2015-10-19","pret":-0.01221,"close":22.45}
{"ticker":"CUNB","date":"2015-10-20","pret":0.01848,"close":22.88}
{"ticker":"CUNB","date":"2015-10-21","pret":-0.01258,"close":22.36}
{"ticker":"CUNB","date":"2015-10-22","pret":0.01704,"close":23.5}
{"ticker":"CUNB","date":"2015-10-23","pret":0.04223,"close":23.88}
{"ticker":"CUNB","date":"2015-10-26","pret":0.01439,"close":23.95}
{"ticker":"CUNB","date":"2015-10-27","pret":0.00754,"close":24.48}
{"ticker":"CUNB","date":"2015-10-28","pret":0.00499,"close":25.55}
{"ticker":"CUNB","date":"2015-10-29","pret":0.05647,"close":25.62}
{"ticker":"CUNB","date":"2015-10-30","pret":0.00898,"close":24.12}
{"ticker":"CUNB","date":"2015-11-02","pret":-0.06379,"close":24.66}
{"ticker":"CUNB","date":"2015-11-03","pret":0.02212,"close":24.64}
{"ticker":"CUNB","date":"2015-11-04","pret":-0.00487,"close":24.67}
{"ticker":"CUNB","date":"2015-11-05","pret":0.00081,"close":24.75}
{"ticker":"CUNB","date":"2015-11-06","pret":0.00081,"close":24.97}
{"ticker":"CUNB","date":"2015-11-09","pret":0.05496,"close":25.99}
{"ticker":"CUNB","date":"2015-11-10","pret":0.00537,"close":26.24}
{"ticker":"CUNB","date":"2015-11-11","pret":0.00458,"close":26.34}
{"ticker":"CUNB","date":"2015-11-12","pret":0.0019,"close":26.21}
{"ticker":"CUNB","date":"2015-11-13","pret":-0.00763,"close":26.2}
{"ticker":"CUNB","date":"2015-11-16","pret":0.00535,"close":26.3}
{"ticker":"CUNB","date":"2015-11-17","pret":0.00759,"close":26.54}
{"ticker":"CUNB","date":"2015-11-18","pret":0.00603,"close":26.69}
{"ticker":"CUNB","date":"2015-11-19","pret":0.00338,"close":26.44}
{"ticker":"CUNB","date":"2015-11-20","pret":-0.00225,"close":26.65}
{"ticker":"CUNB","date":"2015-11-23","pret":0.00562,"close":27.16}
{"ticker":"CUNB","date":"2015-11-24","pret":0.00855,"close":26.84}
{"ticker":"CUNB","date":"2015-11-25","pret":-0.00743,"close":26.7}
{"ticker":"CUNB","date":"2015-11-26"}
{"ticker":"CUNB","date":"2015-11-27","pret":0.00447,"close":26.98}
{"ticker":"CUNB","date":"2015-11-30","pret":0.00445,"close":26.92}
{"ticker":"CUNB","date":"2015-12-01","pret":-0.00185,"close":26.99}
{"ticker":"CUNB","date":"2015-12-02","pret":0,"close":26.82}
{"ticker":"CUNB","date":"2015-12-03","pret":-0.00632,"close":26.43}
{"ticker":"CUNB","date":"2015-12-04","pret":-0.01238,"close":26.8}
{"ticker":"CUNB","date":"2015-12-07","pret":0.01163,"close":26.65}
{"ticker":"CUNB","date":"2015-12-08","pret":-0.00674,"close":26.6}
{"ticker":"CUNB","date":"2015-12-09","pret":-0.00489,"close":26.38}
{"ticker":"CUNB","date":"2015-12-10","pret":-0.0053,"close":26.24}
{"ticker":"CUNB","date":"2015-12-11","pret":-0.01375,"close":25.12}
{"ticker":"CUNB","date":"2015-12-14","pret":-0.03443,"close":25.73}
{"ticker":"CUNB","date":"2015-12-15","pret":0.03058,"close":26}
{"ticker":"CUNB","date":"2015-12-16","pret":0.00385,"close":26.01}
{"ticker":"CUNB","date":"2015-12-17"}
{"ticker":"CUNB","date":"2015-12-18","pret":-0.0155,"close":25.89}
{"ticker":"CUNB","date":"2015-12-21","pret":0.01934,"close":25.21}
{"ticker":"CUNB","date":"2015-12-22","pret":-0.03153,"close":25.73}
{"ticker":"CUNB","date":"2015-12-23","pret":0.01764,"close":25.67}
{"ticker":"CUNB","date":"2015-12-24","pret":0.00039,"close":25.71}
{"ticker":"CUNB","date":"2015-12-28","pret":-0.00194,"close":25.63}
{"ticker":"CUNB","date":"2015-12-29","pret":0.00194,"close":25.94}
{"ticker":"CUNB","date":"2015-12-30","pret":0.00851,"close":25.49}
{"ticker":"CUNB","date":"2015-12-31","pret":-0.01944,"close":25.36}
{"ticker":"CUNB","date":"2016-01-04","pret":-0.02183,"close":23.84}
{"ticker":"CUNB","date":"2016-01-05","pret":-0.04725,"close":24.08}
{"ticker":"CUTR","date":"2015-01-02","pret":0.14142,"close":10.86}
{"ticker":"CUTR","date":"2015-01-05","pret":-0.02745,"close":11.48}
{"ticker":"CUTR","date":"2015-01-06","pret":0.03441,"close":11.98}
{"ticker":"CUTR","date":"2015-01-07","pret":0.0499,"close":12.48}
{"ticker":"CUTR","date":"2015-01-08","pret":0.04596,"close":12.57}
{"ticker":"CUTR","date":"2015-01-09","pret":-0.03366,"close":12.83}
{"ticker":"CUTR","date":"2015-01-12","pret":0.0601,"close":13.12}
{"ticker":"CUTR","date":"2015-01-13","pret":0.01372,"close":13.5}
{"ticker":"CUTR","date":"2015-01-14","pret":0.02172,"close":13.18}
{"ticker":"CUTR","date":"2015-01-15","pret":-0.0202,"close":12.87}
{"ticker":"CUTR","date":"2015-01-16","pret":-0.02914,"close":13.15}
{"ticker":"CUTR","date":"2015-01-20","pret":0.02687,"close":13.01}
{"ticker":"CUTR","date":"2015-01-21","pret":-0.03469,"close":12.83}
{"ticker":"CUTR","date":"2015-01-22","pret":0.01014,"close":12.85}
{"ticker":"CUTR","date":"2015-01-23","pret":0.03734,"close":12.99}
{"ticker":"CUTR","date":"2015-01-26","pret":-0.02883,"close":12.95}
{"ticker":"CUTR","date":"2015-01-27","pret":-0.00695,"close":13.5}
{"ticker":"CUTR","date":"2015-01-28","pret":0.04842,"close":13.44}
{"ticker":"CUTR","date":"2015-01-29","pret":-0.00296,"close":13.61}
{"ticker":"CUTR","date":"2015-01-30","pret":0.00148,"close":13.3}
{"ticker":"CUTR","date":"2015-02-02","pret":-0.01641,"close":13.54}
{"ticker":"CUTR","date":"2015-02-03","pret":0.01047,"close":13.74}
{"ticker":"CUTR","date":"2015-02-04","pret":0.01477,"close":13.84}
{"ticker":"CUTR","date":"2015-02-05","pret":0.00073,"close":13.73}
{"ticker":"CUTR","date":"2015-02-06","pret":-0.00514,"close":13.37}
{"ticker":"CUTR","date":"2015-02-09","pret":-0.03218,"close":12.26}
{"ticker":"CUTR","date":"2015-02-10","pret":-0.11087,"close":12.18}
{"ticker":"CUTR","date":"2015-02-11","pret":0.03424,"close":12.34}
{"ticker":"CUTR","date":"2015-02-12","pret":0.01305,"close":12.15}
{"ticker":"CUTR","date":"2015-02-13","pret":-0.02378,"close":11.94}
{"ticker":"CUTR","date":"2015-02-17","pret":-0.00833,"close":11.89}
{"ticker":"CUTR","date":"2015-02-18","pret":-0.00419,"close":12.5}
{"ticker":"CUTR","date":"2015-02-19","pret":0.04679,"close":12.56}
{"ticker":"CUTR","date":"2015-02-20","pret":0.0064,"close":12.58}
{"ticker":"CUTR","date":"2015-02-23","pret":-0.01283,"close":12.67}
{"ticker":"CUTR","date":"2015-02-24","pret":0.01681,"close":12.88}
{"ticker":"CUTR","date":"2015-02-25","pret":-0.01519,"close":12.83}
{"ticker":"CUTR","date":"2015-02-26","pret":-0.0555,"close":12.76}
{"ticker":"CUTR","date":"2015-02-27","pret":0.06512,"close":12.85}
{"ticker":"CUTR","date":"2015-03-02","pret":0.02522,"close":13.31}
{"ticker":"CUTR","date":"2015-03-03","pret":0.02308,"close":13.39}
{"ticker":"CUTR","date":"2015-03-04","pret":0.01209,"close":13.3}
{"ticker":"CUTR","date":"2015-03-05","pret":-0.00301,"close":13.46}
{"ticker":"CUTR","date":"2015-03-06","pret":0.0157,"close":13.09}
{"ticker":"CUTR","date":"2015-03-09","pret":-0.03626,"close":12.9}
{"ticker":"CUTR","date":"2015-03-10","pret":-0.00231,"close":13.21}
{"ticker":"CUTR","date":"2015-03-11","pret":0.00615,"close":13.38}
{"ticker":"CUTR","date":"2015-03-12","pret":0.01294,"close":13.47}
{"ticker":"CUTR","date":"2015-03-13","pret":0.00603,"close":13.5}
{"ticker":"CUTR","date":"2015-03-16","pret":0.02963,"close":13.74}
{"ticker":"CUTR","date":"2015-03-17","pret":0.00437,"close":14.12}
{"ticker":"CUTR","date":"2015-03-18","pret":0.0237,"close":14.26}
{"ticker":"CUTR","date":"2015-03-19","pret":0.05791,"close":14.21}
{"ticker":"CUTR","date":"2015-03-20","pret":-0.05013,"close":14.04}
{"ticker":"CUTR","date":"2015-03-23","pret":-0.01418,"close":13.74}
{"ticker":"CUTR","date":"2015-03-24","pret":-0.01729,"close":13.71}
{"ticker":"CUTR","date":"2015-03-25","pret":-0.00291,"close":13.07}
{"ticker":"CUTR","date":"2015-03-26","pret":-0.05237,"close":13.3}
{"ticker":"CUTR","date":"2015-03-27","pret":0.02203,"close":13.23}
{"ticker":"CUTR","date":"2015-03-30","pret":-0.0083,"close":12.97}
{"ticker":"CUTR","date":"2015-03-31","pret":-0.01758,"close":12.92}
{"ticker":"CUTR","date":"2015-04-01","pret":0,"close":12.9}
{"ticker":"CUTR","date":"2015-04-02","pret":-0.00154,"close":13.15}
{"ticker":"CUTR","date":"2015-04-06","pret":0.01685,"close":13.02}
{"ticker":"CUTR","date":"2015-04-07","pret":-0.00533,"close":12.87}
{"ticker":"CUTR","date":"2015-04-08","pret":-0.00843,"close":13.01}
{"ticker":"CUTR","date":"2015-04-09","pret":0.00154,"close":12.98}
{"ticker":"CUTR","date":"2015-04-10","pret":0,"close":13.27}
{"ticker":"CUTR","date":"2015-04-13","pret":0.01677,"close":13.68}
{"ticker":"CUTR","date":"2015-04-14","pret":0.02979,"close":13.77}
{"ticker":"CUTR","date":"2015-04-15","pret":0.01022,"close":13.87}
{"ticker":"CUTR","date":"2015-04-16","pret":0.00724,"close":13.93}
{"ticker":"CUTR","date":"2015-04-17","pret":0.00216,"close":13.97}
{"ticker":"CUTR","date":"2015-04-20","pret":0.00717,"close":13.93}
{"ticker":"CUTR","date":"2015-04-21","pret":0,"close":13.99}
{"ticker":"CUTR","date":"2015-04-22","pret":-0.00143,"close":13.98}
{"ticker":"CUTR","date":"2015-04-23","pret":-0.00215,"close":13.91}
{"ticker":"CUTR","date":"2015-04-24","pret":-0.00431,"close":14.04}
{"ticker":"CUTR","date":"2015-04-27","pret":0.0086,"close":13.51}
{"ticker":"CUTR","date":"2015-04-28","pret":-0.04079,"close":13.91}
{"ticker":"CUTR","date":"2015-04-29","pret":0.03147,"close":13.94}
{"ticker":"CUTR","date":"2015-04-30","pret":-0.00289,"close":13.62}
{"ticker":"CUTR","date":"2015-05-01","pret":-0.02265,"close":13.88}
{"ticker":"CUTR","date":"2015-05-04","pret":0.032,"close":13.93}
{"ticker":"CUTR","date":"2015-05-05","pret":-0.00143,"close":14}
{"ticker":"CUTR","date":"2015-05-06","pret":0.00785,"close":13.88}
{"ticker":"CUTR","date":"2015-05-07","pret":-0.01288,"close":14.09}
{"ticker":"CUTR","date":"2015-05-08","pret":0.12258,"close":14.54}
{"ticker":"CUTR","date":"2015-05-11","pret":-0.07063,"close":14.94}
{"ticker":"CUTR","date":"2015-05-12","pret":-0.06719,"close":14.26}
{"ticker":"CUTR","date":"2015-05-13","pret":0.04155,"close":14.59}
{"ticker":"CUTR","date":"2015-05-14","pret":0.01117,"close":14.14}
{"ticker":"CUTR","date":"2015-05-15","pret":-0.01821,"close":14.25}
{"ticker":"CUTR","date":"2015-05-18","pret":-0.00071,"close":14.32}
{"ticker":"CUTR","date":"2015-05-19","pret":0.01961,"close":14.34}
{"ticker":"CUTR","date":"2015-05-20","pret":-0.00278,"close":14.32}
{"ticker":"CUTR","date":"2015-05-21","pret":-0.00628,"close":14.51}
{"ticker":"CUTR","date":"2015-05-22","pret":0.01734,"close":14.36}
{"ticker":"CUTR","date":"2015-05-26","pret":-0.01106,"close":14.26}
{"ticker":"CUTR","date":"2015-05-27","pret":-0.00908,"close":14.35}
{"ticker":"CUTR","date":"2015-05-28","pret":0.0028,"close":14.46}
{"ticker":"CUTR","date":"2015-05-29","pret":0.0139,"close":14.83}
{"ticker":"CUTR","date":"2015-06-01","pret":0.02454,"close":14.9}
{"ticker":"CUTR","date":"2015-06-02","pret":0,"close":14.82}
{"ticker":"CUTR","date":"2015-06-03","pret":-0.01151,"close":15}
{"ticker":"CUTR","date":"2015-06-04","pret":0.01956,"close":14.97}
{"ticker":"CUTR","date":"2015-06-05","pret":-0.00268,"close":14.89}
{"ticker":"CUTR","date":"2015-06-08","pret":-0.01145,"close":14.87}
{"ticker":"CUTR","date":"2015-06-09","pret":0.01078,"close":14.98}
{"ticker":"CUTR","date":"2015-06-10","pret":0.00535,"close":14.85}
{"ticker":"CUTR","date":"2015-06-11","pret":-0.0087,"close":14.53}
{"ticker":"CUTR","date":"2015-06-12","pret":-0.0197,"close":14.43}
{"ticker":"CUTR","date":"2015-06-15","pret":-0.00757,"close":14.21}
{"ticker":"CUTR","date":"2015-06-16","pret":0.02794,"close":14.38}
{"ticker":"CUTR","date":"2015-06-17","pret":-0.0314,"close":14.27}
{"ticker":"CUTR","date":"2015-06-18","pret":-0.00069,"close":14.43}
{"ticker":"CUTR","date":"2015-06-19","pret":0.00554,"close":14.64}
{"ticker":"CUTR","date":"2015-06-22","pret":0.01643,"close":14.91}
{"ticker":"CUTR","date":"2015-06-23","pret":0.01683,"close":15.11}
{"ticker":"CUTR","date":"2015-06-24","pret":0.00533,"close":15.64}
{"ticker":"CUTR","date":"2015-06-25","pret":0.0467,"close":15.95}
{"ticker":"CUTR","date":"2015-06-26","pret":0.01572,"close":15.63}
{"ticker":"CUTR","date":"2015-06-29","pret":-0.02527,"close":15.98}
{"ticker":"CUTR","date":"2015-06-30","pret":0.02714,"close":15.48}
{"ticker":"CUTR","date":"2015-07-01","pret":-0.02714,"close":15.1}
{"ticker":"CUTR","date":"2015-07-02","pret":-0.03383,"close":15.05}
{"ticker":"CUTR","date":"2015-07-06","pret":-0.00398,"close":15.08}
{"ticker":"CUTR","date":"2015-07-07","pret":0.0053,"close":15.06}
{"ticker":"CUTR","date":"2015-07-08","pret":-0.0093,"close":14.88}
{"ticker":"CUTR","date":"2015-07-09","pret":0.00067,"close":15.02}
{"ticker":"CUTR","date":"2015-07-10","pret":0.00797,"close":15.32}
{"ticker":"CUTR","date":"2015-07-13","pret":0.01835,"close":15.31}
{"ticker":"CUTR","date":"2015-07-14","pret":-0.00521,"close":15.38}
{"ticker":"CUTR","date":"2015-07-15","pret":0.00456,"close":15.33}
{"ticker":"CUTR","date":"2015-07-16","pret":0.00065,"close":15.45}
{"ticker":"CUTR","date":"2015-07-17","pret":0.00454,"close":15.45}
{"ticker":"CUTR","date":"2015-07-20","pret":0.00129,"close":15.28}
{"ticker":"CUTR","date":"2015-07-21","pret":-0.01169,"close":15.47}
{"ticker":"CUTR","date":"2015-07-22","pret":0.0091,"close":15.46}
{"ticker":"CUTR","date":"2015-07-23","pret":0.00516,"close":15.6}
{"ticker":"CUTR","date":"2015-07-24","pret":0.00064,"close":15.32}
{"ticker":"CUTR","date":"2015-07-27","pret":-0.01556,"close":15.19}
{"ticker":"CUTR","date":"2015-07-28","pret":0,"close":15.04}
{"ticker":"CUTR","date":"2015-07-29","pret":-0.01515,"close":14.97}
{"ticker":"CUTR","date":"2015-07-30","pret":-0.00466,"close":15.02}
{"ticker":"CUTR","date":"2015-07-31","pret":0.00466,"close":15.18}
{"ticker":"CUTR","date":"2015-08-03","pret":0.00925,"close":15.07}
{"ticker":"CUTR","date":"2015-08-04","pret":-0.00726,"close":15.16}
{"ticker":"CUTR","date":"2015-08-05","pret":0.00923,"close":14.99}
{"ticker":"CUTR","date":"2015-08-06","pret":-0.00263,"close":14.9}
{"ticker":"CUTR","date":"2015-08-07","pret":-0.01993,"close":14.72}
{"ticker":"CUTR","date":"2015-08-10","pret":-0.01148,"close":14.91}
{"ticker":"CUTR","date":"2015-08-11","pret":0.00744,"close":15}
{"ticker":"CUTR","date":"2015-08-12","pret":0.00939,"close":14.92}
{"ticker":"CUTR","date":"2015-08-13","pret":-0.0067,"close":14.96}
{"ticker":"CUTR","date":"2015-08-14","pret":0.00067,"close":15.06}
{"ticker":"CUTR","date":"2015-08-17","pret":0.00469,"close":15.05}
{"ticker":"CUTR","date":"2015-08-18","pret":0.00865,"close":14.92}
{"ticker":"CUTR","date":"2015-08-19","pret":-0.01671,"close":14.74}
{"ticker":"CUTR","date":"2015-08-20","pret":-0.00948,"close":14.15}
{"ticker":"CUTR","date":"2015-08-21","pret":-0.05452,"close":14.4}
{"ticker":"CUTR","date":"2015-08-24","pret":-0.00144,"close":13.5}
{"ticker":"CUTR","date":"2015-08-25","pret":0.00144,"close":14.11}
{"ticker":"CUTR","date":"2015-08-26","pret":0.03042,"close":14.25}
{"ticker":"CUTR","date":"2015-08-27","pret":-0.00279,"close":14.33}
{"ticker":"CUTR","date":"2015-08-28","pret":-0.0049,"close":14.46}
{"ticker":"CUTR","date":"2015-08-31","pret":0.00909,"close":14.63}
{"ticker":"CUTR","date":"2015-09-01","pret":0.00486,"close":14.69}
{"ticker":"CUTR","date":"2015-09-02","pret":0.02598,"close":15}
{"ticker":"CUTR","date":"2015-09-03","pret":0.01207,"close":14.92}
{"ticker":"CUTR","date":"2015-09-04","pret":-0.01342,"close":14.93}
{"ticker":"CUTR","date":"2015-09-08","pret":0.02073,"close":15.15}
{"ticker":"CUTR","date":"2015-09-09","pret":0.00594,"close":15.01}
{"ticker":"CUTR","date":"2015-09-10","pret":-0.01391,"close":15.26}
{"ticker":"CUTR","date":"2015-09-11","pret":0.01194,"close":15.25}
{"ticker":"CUTR","date":"2015-09-14","pret":0.0046,"close":15.22}
{"ticker":"CUTR","date":"2015-09-15","pret":-0.00658,"close":15.08}
{"ticker":"CUTR","date":"2015-09-16","pret":-0.00132,"close":15}
{"ticker":"CUTR","date":"2015-09-17","pret":-0.016,"close":15.18}
{"ticker":"CUTR","date":"2015-09-18","pret":0.00803,"close":14.84}
{"ticker":"CUTR","date":"2015-09-21","pret":-0.00535,"close":15.03}
{"ticker":"CUTR","date":"2015-09-22","pret":0,"close":14.74}
{"ticker":"CUTR","date":"2015-09-23","pret":-0.00875,"close":14.75}
{"ticker":"CUTR","date":"2015-09-24","pret":-0.00883,"close":14.4}
{"ticker":"CUTR","date":"2015-09-25","pret":-0.01166,"close":13.4}
{"ticker":"CUTR","date":"2015-09-28","pret":-0.07895,"close":13.18}
{"ticker":"CUTR","date":"2015-09-29","pret":-0.01429,"close":13.07}
{"ticker":"CUTR","date":"2015-09-30","pret":-0.00684,"close":13.08}
{"ticker":"CUTR","date":"2015-10-01","pret":0.00076,"close":12.73}
{"ticker":"CUTR","date":"2015-10-02","pret":-0.03648,"close":13.13}
{"ticker":"CUTR","date":"2015-10-05","pret":0.04332,"close":13.62}
{"ticker":"CUTR","date":"2015-10-06","pret":0.06662,"close":14.15}
{"ticker":"CUTR","date":"2015-10-07","pret":0,"close":13.82}
{"ticker":"CUTR","date":"2015-10-08","pret":-0.02947,"close":13.32}
{"ticker":"CUTR","date":"2015-10-09","pret":-0.02661,"close":13.6}
{"ticker":"CUTR","date":"2015-10-12","pret":0.02222,"close":13.82}
{"ticker":"CUTR","date":"2015-10-13","pret":0.00584,"close":13.66}
{"ticker":"CUTR","date":"2015-10-14","pret":-0.00584,"close":13.5}
{"ticker":"CUTR","date":"2015-10-15","pret":-0.01031,"close":14.16}
{"ticker":"CUTR","date":"2015-10-16","pret":0.05122,"close":14.2}
{"ticker":"CUTR","date":"2015-10-19","pret":-0.00918,"close":14.32}
{"ticker":"CUTR","date":"2015-10-20","pret":0.01689,"close":14.29}
{"ticker":"CUTR","date":"2015-10-21","pret":-0.0007,"close":14.21}
{"ticker":"CUTR","date":"2015-10-22","pret":-0.00771,"close":13.88}
{"ticker":"CUTR","date":"2015-10-23","pret":-0.01775,"close":14.22}
{"ticker":"CUTR","date":"2015-10-26","pret":0.01281,"close":13.52}
{"ticker":"CUTR","date":"2015-10-27","pret":-0.04632,"close":13.57}
{"ticker":"CUTR","date":"2015-10-28","pret":0.00591,"close":14.35}
{"ticker":"CUTR","date":"2015-10-29","pret":0.04886,"close":13.9}
{"ticker":"CUTR","date":"2015-10-30","pret":-0.02485,"close":13.57}
{"ticker":"CUTR","date":"2015-11-02","pret":-0.02254,"close":13.91}
{"ticker":"CUTR","date":"2015-11-03","pret":0.073,"close":14.44}
{"ticker":"CUTR","date":"2015-11-04","pret":-0.0048,"close":14.52}
{"ticker":"CUTR","date":"2015-11-05","pret":-0.01314,"close":14.44}
{"ticker":"CUTR","date":"2015-11-06","pret":0,"close":14.31}
{"ticker":"CUTR","date":"2015-11-09","pret":-0.00418,"close":13.99}
{"ticker":"CUTR","date":"2015-11-10","pret":-0.02119,"close":14.01}
{"ticker":"CUTR","date":"2015-11-11","pret":0,"close":13.65}
{"ticker":"CUTR","date":"2015-11-12","pret":-0.02676,"close":13.37}
{"ticker":"CUTR","date":"2015-11-13","pret":-0.026,"close":13.34}
{"ticker":"CUTR","date":"2015-11-16","pret":0.006,"close":13.32}
{"ticker":"CUTR","date":"2015-11-17","pret":-0.00525,"close":13.15}
{"ticker":"CUTR","date":"2015-11-18","pret":-0.00603,"close":13.1}
{"ticker":"CUTR","date":"2015-11-19","pret":-0.01065,"close":13.07}
{"ticker":"CUTR","date":"2015-11-20","pret":0.00458,"close":13.04}
{"ticker":"CUTR","date":"2015-11-23","pret":-0.00305,"close":13.31}
{"ticker":"CUTR","date":"2015-11-24","pret":0.00533,"close":14.07}
{"ticker":"CUTR","date":"2015-11-25","pret":0.06397,"close":14.47}
{"ticker":"CUTR","date":"2015-11-26"}
{"ticker":"CUTR","date":"2015-11-27","pret":0.02809,"close":14.41}
{"ticker":"CUTR","date":"2015-11-30","pret":-0.00139,"close":14.22}
{"ticker":"CUTR","date":"2015-12-01","pret":-0.01256,"close":14.48}
{"ticker":"CUTR","date":"2015-12-02","pret":0.01256,"close":14.22}
{"ticker":"CUTR","date":"2015-12-03","pret":-0.01326,"close":14.19}
{"ticker":"CUTR","date":"2015-12-04","pret":-0.00282,"close":14.23}
{"ticker":"CUTR","date":"2015-12-07","pret":-0.00212,"close":13.61}
{"ticker":"CUTR","date":"2015-12-08","pret":-0.05144,"close":13.65}
{"ticker":"CUTR","date":"2015-12-09","pret":0.00814,"close":13.22}
{"ticker":"CUTR","date":"2015-12-10","pret":-0.0391,"close":12.53}
{"ticker":"CUTR","date":"2015-12-11","pret":-0.06331,"close":11.99}
{"ticker":"CUTR","date":"2015-12-14","pret":-0.01316,"close":12.34}
{"ticker":"CUTR","date":"2015-12-15","pret":0.04135,"close":12.69}
{"ticker":"CUTR","date":"2015-12-16","pret":0.01263,"close":12.95}
{"ticker":"CUTR","date":"2015-12-17"}
{"ticker":"CUTR","date":"2015-12-18","pret":-0.01104,"close":12.55}
{"ticker":"CUTR","date":"2015-12-21","pret":0.00475,"close":12.74}
{"ticker":"CUTR","date":"2015-12-22","pret":0.00864,"close":12.56}
{"ticker":"CUTR","date":"2015-12-23","pret":-0.01976,"close":12.59}
{"ticker":"CUTR","date":"2015-12-24","pret":0.00478,"close":12.71}
{"ticker":"CUTR","date":"2015-12-28","pret":0.01106,"close":12.65}
{"ticker":"CUTR","date":"2015-12-29","pret":0.00392,"close":12.86}
{"ticker":"CUTR","date":"2015-12-30","pret":0.00234,"close":12.61}
{"ticker":"CUTR","date":"2015-12-31","pret":-0.01494,"close":12.79}
{"ticker":"CUTR","date":"2016-01-04","pret":-0.00955,"close":12.25}
{"ticker":"CUTR","date":"2016-01-05","pret":-0.01369,"close":12.09}
{"ticker":"CUZ","date":"2015-01-02","pret":-0.00952,"close":11.6}
{"ticker":"CUZ","date":"2015-01-05","pret":0.00087,"close":11.32}
{"ticker":"CUZ","date":"2015-01-06","pret":-0.01312,"close":11.21}
{"ticker":"CUZ","date":"2015-01-07","pret":-0.00795,"close":11.25}
{"ticker":"CUZ","date":"2015-01-08","pret":-0.00178,"close":11.35}
{"ticker":"CUZ","date":"2015-01-09","pret":0.00885,"close":11.35}
{"ticker":"CUZ","date":"2015-01-12","pret":-0.00088,"close":11.32}
{"ticker":"CUZ","date":"2015-01-13","pret":-0.00886,"close":11.13}
{"ticker":"CUZ","date":"2015-01-14","pret":-0.01614,"close":11.33}
{"ticker":"CUZ","date":"2015-01-15","pret":0.02764,"close":11.22}
{"ticker":"CUZ","date":"2015-01-16","pret":-0.01417,"close":11.23}
{"ticker":"CUZ","date":"2015-01-20","pret":0.00356,"close":10.99}
{"ticker":"CUZ","date":"2015-01-21","pret":-0.02429,"close":11.08}
{"ticker":"CUZ","date":"2015-01-22","pret":0.01087,"close":11.32}
{"ticker":"CUZ","date":"2015-01-23","pret":0.01963,"close":11.31}
{"ticker":"CUZ","date":"2015-01-26","pret":-0.00088,"close":11.45}
{"ticker":"CUZ","date":"2015-01-27","pret":0.00705,"close":11.37}
{"ticker":"CUZ","date":"2015-01-28","pret":0,"close":11.24}
{"ticker":"CUZ","date":"2015-01-29","pret":-0.01148,"close":11.25}
{"ticker":"CUZ","date":"2015-01-30","pret":-0.00624,"close":11.04}
{"ticker":"CUZ","date":"2015-02-02","pret":-0.01078,"close":11.07}
{"ticker":"CUZ","date":"2015-02-03","pret":0.0009,"close":11.57}
{"ticker":"CUZ","date":"2015-02-04","pret":0.0311,"close":11.2}
{"ticker":"CUZ","date":"2015-02-05","pret":-0.01854,"close":11.5}
{"ticker":"CUZ","date":"2015-02-06","pret":0.02116,"close":11.24}
{"ticker":"CUZ","date":"2015-02-09","pret":-0.02116,"close":11.14}
{"ticker":"CUZ","date":"2015-02-10","pret":-0.00268,"close":11.05}
{"ticker":"CUZ","date":"2015-02-11","pret":-0.01622,"close":10.88}
{"ticker":"CUZ","date":"2015-02-12","pret":-0.01004,"close":11.01}
{"ticker":"CUZ","date":"2015-02-13","pret":0.01367,"close":11.26}
{"ticker":"CUZ","date":"2015-02-17","pret":0.01794,"close":11.24}
{"ticker":"CUZ","date":"2015-02-18","pret":-0.00535,"close":11.34}
{"ticker":"CUZ","date":"2015-02-19","pret":0.00801,"close":10.99}
{"ticker":"CUZ","date":"2015-02-20","pret":-0.02878,"close":11.13}
{"ticker":"CUZ","date":"2015-02-23","pret":0.01359,"close":11.15}
{"ticker":"CUZ","date":"2015-02-24","pret":0.00359,"close":10.95}
{"ticker":"CUZ","date":"2015-02-25","pret":-0.01536,"close":10.87}
{"ticker":"CUZ","date":"2015-02-26","pret":-0.01283,"close":10.5}
{"ticker":"CUZ","date":"2015-02-27","pret":-0.03187,"close":10.73}
{"ticker":"CUZ","date":"2015-03-02","pret":0.02353,"close":10.66}
{"ticker":"CUZ","date":"2015-03-03","pret":-0.01028,"close":10.68}
{"ticker":"CUZ","date":"2015-03-04","pret":0.00188,"close":10.51}
{"ticker":"CUZ","date":"2015-03-05","pret":-0.01037,"close":10.52}
{"ticker":"CUZ","date":"2015-03-06","pret":-0.01528,"close":10.14}
{"ticker":"CUZ","date":"2015-03-09","pret":-0.02042,"close":10.15}
{"ticker":"CUZ","date":"2015-03-10","pret":-0.00888,"close":10.19}
{"ticker":"CUZ","date":"2015-03-11","pret":0.01084,"close":10.14}
{"ticker":"CUZ","date":"2015-03-12","pret":0.00294,"close":10.34}
{"ticker":"CUZ","date":"2015-03-13","pret":0.00973,"close":10.36}
{"ticker":"CUZ","date":"2015-03-16","pret":0.00772,"close":10.35}
{"ticker":"CUZ","date":"2015-03-17","pret":-0.01159,"close":10.29}
{"ticker":"CUZ","date":"2015-03-18","pret":-0.00195,"close":10.5}
{"ticker":"CUZ","date":"2015-03-19","pret":0.01546,"close":10.52}
{"ticker":"CUZ","date":"2015-03-20","pret":0.01333,"close":10.87}
{"ticker":"CUZ","date":"2015-03-23","pret":0.02799,"close":10.87}
{"ticker":"CUZ","date":"2015-03-24","pret":-0.00184,"close":10.68}
{"ticker":"CUZ","date":"2015-03-25","pret":-0.01299,"close":10.56}
{"ticker":"CUZ","date":"2015-03-26","pret":-0.0141,"close":10.57}
{"ticker":"CUZ","date":"2015-03-27","pret":0.00378,"close":10.63}
{"ticker":"CUZ","date":"2015-03-30","pret":0.00752,"close":10.87}
{"ticker":"CUZ","date":"2015-03-31","pret":0.01579,"close":10.6}
{"ticker":"CUZ","date":"2015-04-01","pret":-0.02614,"close":10.51}
{"ticker":"CUZ","date":"2015-04-02","pret":-0.00474,"close":10.5}
{"ticker":"CUZ","date":"2015-04-06","pret":-0.0019,"close":10.64}
{"ticker":"CUZ","date":"2015-04-07","pret":0.01324,"close":10.38}
{"ticker":"CUZ","date":"2015-04-08","pret":-0.02474,"close":10.31}
{"ticker":"CUZ","date":"2015-04-09","pret":-0.0058,"close":10.07}
{"ticker":"CUZ","date":"2015-04-10","pret":-0.0176,"close":10.1}
{"ticker":"CUZ","date":"2015-04-13","pret":-0.00395,"close":10.12}
{"ticker":"CUZ","date":"2015-04-14","pret":0.00494,"close":10.07}
{"ticker":"CUZ","date":"2015-04-15","pret":-0.00197,"close":10.16}
{"ticker":"CUZ","date":"2015-04-16","pret":-0.00099,"close":10.26}
{"ticker":"CUZ","date":"2015-04-17","pret":0.00689,"close":10.2}
{"ticker":"CUZ","date":"2015-04-20","pret":0.00294,"close":10.18}
{"ticker":"CUZ","date":"2015-04-21","pret":0,"close":10.18}
{"ticker":"CUZ","date":"2015-04-22","pret":-0.00392,"close":10.2}
{"ticker":"CUZ","date":"2015-04-23","pret":0,"close":10.23}
{"ticker":"CUZ","date":"2015-04-24","pret":0.00685,"close":10.22}
{"ticker":"CUZ","date":"2015-04-27","pret":-0.00293,"close":10.16}
{"ticker":"CUZ","date":"2015-04-28","pret":-0.0049,"close":10.18}
{"ticker":"CUZ","date":"2015-04-29","pret":-0.00889,"close":9.95}
{"ticker":"CUZ","date":"2015-04-30","pret":-0.01903,"close":9.74}
{"ticker":"CUZ","date":"2015-05-01","pret":-0.01528,"close":9.75}
{"ticker":"CUZ","date":"2015-05-04","pret":0.00308,"close":9.72}
{"ticker":"CUZ","date":"2015-05-05","pret":-0.00822,"close":9.5}
{"ticker":"CUZ","date":"2015-05-06","pret":-0.0198,"close":9.66}
{"ticker":"CUZ","date":"2015-05-07","pret":0.01463,"close":9.84}
{"ticker":"CUZ","date":"2015-05-08","pret":0.03366,"close":9.95}
{"ticker":"CUZ","date":"2015-05-11","pret":-0.00604,"close":9.74}
{"ticker":"CUZ","date":"2015-05-12","pret":-0.02245,"close":9.79}
{"ticker":"CUZ","date":"2015-05-13","pret":0.01027,"close":9.74}
{"ticker":"CUZ","date":"2015-05-14","pret":0.00204,"close":9.92}
{"ticker":"CUZ","date":"2015-05-15","pret":0.01316,"close":10.13}
{"ticker":"CUZ","date":"2015-05-18","pret":0.01399,"close":10.16}
{"ticker":"CUZ","date":"2015-05-19","pret":0.00297,"close":10.09}
{"ticker":"CUZ","date":"2015-05-20","pret":0.00099,"close":10.02}
{"ticker":"CUZ","date":"2015-05-21","pret":-0.00794,"close":9.95}
{"ticker":"CUZ","date":"2015-05-22","pret":-0.01404,"close":9.84}
{"ticker":"CUZ","date":"2015-05-26","pret":-0.01117,"close":9.7}
{"ticker":"CUZ","date":"2015-05-27","pret":-0.00615,"close":9.73}
{"ticker":"CUZ","date":"2015-05-28","pret":-0.00412,"close":9.73}
{"ticker":"CUZ","date":"2015-05-29","pret":0.00206,"close":9.65}
{"ticker":"CUZ","date":"2015-06-01","pret":-0.00103,"close":9.85}
{"ticker":"CUZ","date":"2015-06-02","pret":0.00924,"close":9.84}
{"ticker":"CUZ","date":"2015-06-03","pret":0.0282,"close":10.36}
{"ticker":"CUZ","date":"2015-06-04","pret":0.02452,"close":10.44}
{"ticker":"CUZ","date":"2015-06-05","pret":-0.00583,"close":10.35}
{"ticker":"CUZ","date":"2015-06-08","pret":0.0068,"close":10.49}
{"ticker":"CUZ","date":"2015-06-09","pret":0.01537,"close":10.48}
{"ticker":"CUZ","date":"2015-06-10","pret":0.00095,"close":10.66}
{"ticker":"CUZ","date":"2015-06-11","pret":0.02074,"close":10.52}
{"ticker":"CUZ","date":"2015-06-12","pret":-0.02264,"close":10.7}
{"ticker":"CUZ","date":"2015-06-15","pret":0.01515,"close":10.52}
{"ticker":"CUZ","date":"2015-06-16","pret":-0.01134,"close":10.6}
{"ticker":"CUZ","date":"2015-06-17","pret":0.0104,"close":10.7}
{"ticker":"CUZ","date":"2015-06-18","pret":0.0075,"close":10.88}
{"ticker":"CUZ","date":"2015-06-19","pret":0.01206,"close":10.75}
{"ticker":"CUZ","date":"2015-06-22","pret":-0.00741,"close":10.7}
{"ticker":"CUZ","date":"2015-06-23","pret":-0.0084,"close":10.67}
{"ticker":"CUZ","date":"2015-06-24","pret":0.00094,"close":10.67}
{"ticker":"CUZ","date":"2015-06-25","pret":-0.00187,"close":10.53}
{"ticker":"CUZ","date":"2015-06-26","pret":-0.01132,"close":10.61}
{"ticker":"CUZ","date":"2015-06-29","pret":0.00379,"close":10.48}
{"ticker":"CUZ","date":"2015-06-30","pret":-0.00379,"close":10.38}
{"ticker":"CUZ","date":"2015-07-01","pret":-0.01433,"close":10.75}
{"ticker":"CUZ","date":"2015-07-02","pret":0.03963,"close":10.75}
{"ticker":"CUZ","date":"2015-07-06","pret":-0.01397,"close":10.71}
{"ticker":"CUZ","date":"2015-07-07","pret":0.00748,"close":10.55}
{"ticker":"CUZ","date":"2015-07-08","pret":-0.02546,"close":10.29}
{"ticker":"CUZ","date":"2015-07-09","pret":-0.01153,"close":10.36}
{"ticker":"CUZ","date":"2015-07-10","pret":0.00674,"close":10.59}
{"ticker":"CUZ","date":"2015-07-13","pret":0.02089,"close":10.54}
{"ticker":"CUZ","date":"2015-07-14","pret":-0.00944,"close":10.41}
{"ticker":"CUZ","date":"2015-07-15","pret":-0.0153,"close":10.37}
{"ticker":"CUZ","date":"2015-07-16","pret":0.00576,"close":10.38}
{"ticker":"CUZ","date":"2015-07-17","pret":-0.0048,"close":10.35}
{"ticker":"CUZ","date":"2015-07-20","pret":-0.00676,"close":10.26}
{"ticker":"CUZ","date":"2015-07-21","pret":-0.00486,"close":10.24}
{"ticker":"CUZ","date":"2015-07-22","pret":-0.0039,"close":10.21}
{"ticker":"CUZ","date":"2015-07-23","pret":-0.00098,"close":10.03}
{"ticker":"CUZ","date":"2015-07-24","pret":-0.02076,"close":9.98}
{"ticker":"CUZ","date":"2015-07-27","pret":-0.003,"close":9.97}
{"ticker":"CUZ","date":"2015-07-28","pret":0.001,"close":9.97}
{"ticker":"CUZ","date":"2015-07-29","pret":0.00599,"close":10.43}
{"ticker":"CUZ","date":"2015-07-30","pret":0.03711,"close":10.35}
{"ticker":"CUZ","date":"2015-07-31","pret":0,"close":10.38}
{"ticker":"CUZ","date":"2015-08-03","pret":-0.00384,"close":10.29}
{"ticker":"CUZ","date":"2015-08-04","pret":-0.0087,"close":10.13}
{"ticker":"CUZ","date":"2015-08-05","pret":-0.01566,"close":10}
{"ticker":"CUZ","date":"2015-08-06","pret":-0.02294,"close":9.87}
{"ticker":"CUZ","date":"2015-08-07","pret":-0.01116,"close":9.86}
{"ticker":"CUZ","date":"2015-08-10","pret":0.00712,"close":9.91}
{"ticker":"CUZ","date":"2015-08-11","pret":0,"close":9.93}
{"ticker":"CUZ","date":"2015-08-12","pret":0.00304,"close":9.87}
{"ticker":"CUZ","date":"2015-08-13","pret":-0.00506,"close":9.84}
{"ticker":"CUZ","date":"2015-08-14","pret":-0.00407,"close":9.97}
{"ticker":"CUZ","date":"2015-08-17","pret":0.01518,"close":10.14}
{"ticker":"CUZ","date":"2015-08-18","pret":0.01594,"close":10.1}
{"ticker":"CUZ","date":"2015-08-19","pret":-0.00794,"close":9.99}
{"ticker":"CUZ","date":"2015-08-20","pret":-0.01001,"close":9.93}
{"ticker":"CUZ","date":"2015-08-21","pret":-0.01828,"close":9.71}
{"ticker":"CUZ","date":"2015-08-24","pret":-0.01653,"close":9.07}
{"ticker":"CUZ","date":"2015-08-25","pret":-0.04256,"close":8.75}
{"ticker":"CUZ","date":"2015-08-26","pret":-0.03315,"close":8.87}
{"ticker":"CUZ","date":"2015-08-27","pret":0.00448,"close":9.35}
{"ticker":"CUZ","date":"2015-08-28","pret":0.0427,"close":9.4}
{"ticker":"CUZ","date":"2015-08-31","pret":0.00321,"close":9.17}
{"ticker":"CUZ","date":"2015-09-01","pret":-0.037,"close":8.92}
{"ticker":"CUZ","date":"2015-09-02","pret":0,"close":8.97}
{"ticker":"CUZ","date":"2015-09-03","pret":-0.00111,"close":9.14}
{"ticker":"CUZ","date":"2015-09-04","pret":0.00222,"close":8.9}
{"ticker":"CUZ","date":"2015-09-08","pret":0.00442,"close":9.12}
{"ticker":"CUZ","date":"2015-09-09","pret":0.01532,"close":9.04}
{"ticker":"CUZ","date":"2015-09-10","pret":-0.02196,"close":9.13}
{"ticker":"CUZ","date":"2015-09-11","pret":0.01214,"close":9.36}
{"ticker":"CUZ","date":"2015-09-14","pret":0.02276,"close":9.33}
{"ticker":"CUZ","date":"2015-09-15","pret":0.00428,"close":9.47}
{"ticker":"CUZ","date":"2015-09-16","pret":0.00956,"close":9.58}
{"ticker":"CUZ","date":"2015-09-17","pret":0.01156,"close":9.49}
{"ticker":"CUZ","date":"2015-09-18","pret":-0.02433,"close":9.33}
{"ticker":"CUZ","date":"2015-09-21","pret":-0.00107,"close":9.42}
{"ticker":"CUZ","date":"2015-09-22","pret":-0.00537,"close":9.27}
{"ticker":"CUZ","date":"2015-09-23","pret":0.00215,"close":9.24}
{"ticker":"CUZ","date":"2015-09-24","pret":-0.00972,"close":9.18}
{"ticker":"CUZ","date":"2015-09-25","pret":0.00108,"close":9.3}
{"ticker":"CUZ","date":"2015-09-28","pret":0.00325,"close":9.02}
{"ticker":"CUZ","date":"2015-09-29","pret":-0.02075,"close":9.08}
{"ticker":"CUZ","date":"2015-09-30","pret":0.01316,"close":9.22}
{"ticker":"CUZ","date":"2015-10-01","pret":0.00868,"close":9.09}
{"ticker":"CUZ","date":"2015-10-02","pret":-0.02404,"close":9.2}
{"ticker":"CUZ","date":"2015-10-05","pret":0.02188,"close":9.29}
{"ticker":"CUZ","date":"2015-10-06","pret":0.00432,"close":9.38}
{"ticker":"CUZ","date":"2015-10-07","pret":0.01285,"close":9.67}
{"ticker":"CUZ","date":"2015-10-08","pret":0.02521,"close":9.73}
{"ticker":"CUZ","date":"2015-10-09","pret":0.01135,"close":9.77}
{"ticker":"CUZ","date":"2015-10-12","pret":0.00512,"close":9.67}
{"ticker":"CUZ","date":"2015-10-13","pret":-0.01958,"close":9.57}
{"ticker":"CUZ","date":"2015-10-14","pret":-0.00104,"close":9.62}
{"ticker":"CUZ","date":"2015-10-15","pret":0.00312,"close":9.83}
{"ticker":"CUZ","date":"2015-10-16","pret":0.02259,"close":9.84}
{"ticker":"CUZ","date":"2015-10-19","pret":-0.00509,"close":9.89}
{"ticker":"CUZ","date":"2015-10-20","pret":0.00509,"close":9.95}
{"ticker":"CUZ","date":"2015-10-21","pret":0.0101,"close":9.98}
{"ticker":"CUZ","date":"2015-10-22","pret":0.00701,"close":9.98}
{"ticker":"CUZ","date":"2015-10-23","pret":-0.002,"close":9.99}
{"ticker":"CUZ","date":"2015-10-26","pret":-0.003,"close":9.99}
{"ticker":"CUZ","date":"2015-10-27","pret":-0.001,"close":10.15}
{"ticker":"CUZ","date":"2015-10-28","pret":0.02283,"close":10.25}
{"ticker":"CUZ","date":"2015-10-29","pret":0.00587,"close":10.33}
{"ticker":"CUZ","date":"2015-10-30","pret":0.00681,"close":10.04}
{"ticker":"CUZ","date":"2015-11-02","pret":-0.02651,"close":10.3}
{"ticker":"CUZ","date":"2015-11-03","pret":0.0197,"close":10.2}
{"ticker":"CUZ","date":"2015-11-04","pret":-0.00195,"close":10.12}
{"ticker":"CUZ","date":"2015-11-05","pret":-0.01081,"close":10.17}
{"ticker":"CUZ","date":"2015-11-06","pret":-0.00595,"close":9.99}
{"ticker":"CUZ","date":"2015-11-09","pret":-0.00899,"close":9.75}
{"ticker":"CUZ","date":"2015-11-10","pret":-0.02437,"close":9.87}
{"ticker":"CUZ","date":"2015-11-11","pret":0.01732,"close":9.8}
{"ticker":"CUZ","date":"2015-11-12","pret":-0.01629,"close":9.68}
{"ticker":"CUZ","date":"2015-11-13","pret":-0.00825,"close":9.58}
{"ticker":"CUZ","date":"2015-11-16","pret":-0.00832,"close":9.75}
{"ticker":"CUZ","date":"2015-11-17","pret":0.01554,"close":9.73}
{"ticker":"CUZ","date":"2015-11-18","pret":0.00103,"close":9.79}
{"ticker":"CUZ","date":"2015-11-19","pret":0.00716,"close":9.86}
{"ticker":"CUZ","date":"2015-11-20","pret":0.01014,"close":9.87}
{"ticker":"CUZ","date":"2015-11-23","pret":-0.00506,"close":9.73}
{"ticker":"CUZ","date":"2015-11-24","pret":-0.01739,"close":9.76}
{"ticker":"CUZ","date":"2015-11-25","pret":0.00515,"close":9.66}
{"ticker":"CUZ","date":"2015-11-26"}
{"ticker":"CUZ","date":"2015-11-27","pret":-0.01136,"close":9.69}
{"ticker":"CUZ","date":"2015-11-30","pret":0.01033,"close":9.83}
{"ticker":"CUZ","date":"2015-12-01","pret":0.01631,"close":9.69}
{"ticker":"CUZ","date":"2015-12-02","pret":-0.03185,"close":9.35}
{"ticker":"CUZ","date":"2015-12-03","pret":-0.02216,"close":9.24}
{"ticker":"CUZ","date":"2015-12-04","pret":-0.00965,"close":9.31}
{"ticker":"CUZ","date":"2015-12-07","pret":-0.00108,"close":9.18}
{"ticker":"CUZ","date":"2015-12-08","pret":-0.01412,"close":9.12}
{"ticker":"CUZ","date":"2015-12-09","pret":-0.00439,"close":8.92}
{"ticker":"CUZ","date":"2015-12-10","pret":-0.01886,"close":9.1}
{"ticker":"CUZ","date":"2015-12-11","pret":0.01114,"close":9}
{"ticker":"CUZ","date":"2015-12-14","pret":-0.00444,"close":9.08}
{"ticker":"CUZ","date":"2015-12-15","pret":0.01545,"close":9.29}
{"ticker":"CUZ","date":"2015-12-16","pret":0.02274,"close":9.47}
{"ticker":"CUZ","date":"2015-12-17"}
{"ticker":"CUZ","date":"2015-12-18","pret":0.01065,"close":9.39}
{"ticker":"CUZ","date":"2015-12-21","pret":0,"close":9.37}
{"ticker":"CUZ","date":"2015-12-22","pret":-0.00531,"close":9.39}
{"ticker":"CUZ","date":"2015-12-23","pret":0.00213,"close":9.52}
{"ticker":"CUZ","date":"2015-12-24","pret":0.01267,"close":9.41}
{"ticker":"CUZ","date":"2015-12-28","pret":-0.01907,"close":9.51}
{"ticker":"CUZ","date":"2015-12-29","pret":0.02012,"close":9.62}
{"ticker":"CUZ","date":"2015-12-30","pret":0.00731,"close":9.55}
{"ticker":"CUZ","date":"2015-12-31","pret":-0.00731,"close":9.43}
{"ticker":"CUZ","date":"2016-01-04","pret":-0.02119,"close":9.38}
{"ticker":"CUZ","date":"2016-01-05","pret":0.00534,"close":9.51}
{"ticker":"CVA","date":"2015-01-02","pret":-0.01399,"close":22}
{"ticker":"CVA","date":"2015-01-05","pret":-0.00364,"close":21.7}
{"ticker":"CVA","date":"2015-01-06","pret":-0.01424,"close":21.31}
{"ticker":"CVA","date":"2015-01-07","pret":-0.01023,"close":21.51}
{"ticker":"CVA","date":"2015-01-08","pret":0.00977,"close":21.74}
{"ticker":"CVA","date":"2015-01-09","pret":0.00876,"close":21.54}
{"ticker":"CVA","date":"2015-01-12","pret":-0.00968,"close":21.42}
{"ticker":"CVA","date":"2015-01-13","pret":-0.00418,"close":21.21}
{"ticker":"CVA","date":"2015-01-14","pret":-0.02211,"close":20.83}
{"ticker":"CVA","date":"2015-01-15","pret":-0.01052,"close":20.7}
{"ticker":"CVA","date":"2015-01-16","pret":-0.00434,"close":20.35}
{"ticker":"CVA","date":"2015-01-20","pret":-0.01508,"close":20.37}
{"ticker":"CVA","date":"2015-01-21","pret":-0.00098,"close":20.82}
{"ticker":"CVA","date":"2015-01-22","pret":0.02615,"close":21.08}
{"ticker":"CVA","date":"2015-01-23","pret":0.00524,"close":21.26}
{"ticker":"CVA","date":"2015-01-26","pret":0.00899,"close":21.52}
{"ticker":"CVA","date":"2015-01-27","pret":0.0047,"close":21.26}
{"ticker":"CVA","date":"2015-01-28","pret":0.00187,"close":20.96}
{"ticker":"CVA","date":"2015-01-29","pret":-0.01843,"close":20.69}
{"ticker":"CVA","date":"2015-01-30","pret":-0.02267,"close":20.44}
{"ticker":"CVA","date":"2015-02-02","pret":-0.00342,"close":20.59}
{"ticker":"CVA","date":"2015-02-03","pret":0.0078,"close":20.96}
{"ticker":"CVA","date":"2015-02-04","pret":0.01351,"close":20.74}
{"ticker":"CVA","date":"2015-02-05","pret":-0.00673,"close":21.13}
{"ticker":"CVA","date":"2015-02-06","pret":0.02242,"close":21.02}
{"ticker":"CVA","date":"2015-02-09","pret":-0.01377,"close":20.97}
{"ticker":"CVA","date":"2015-02-10","pret":0.00667,"close":20.91}
{"ticker":"CVA","date":"2015-02-11","pret":-0.00763,"close":21.02}
{"ticker":"CVA","date":"2015-02-12","pret":-0.04254,"close":20.81}
{"ticker":"CVA","date":"2015-02-13","pret":0.03581,"close":21.45}
{"ticker":"CVA","date":"2015-02-17","pret":0.03458,"close":21.4}
{"ticker":"CVA","date":"2015-02-18","pret":-0.00467,"close":21.51}
{"ticker":"CVA","date":"2015-02-19","pret":0.00606,"close":20.86}
{"ticker":"CVA","date":"2015-02-20","pret":-0.03308,"close":21.31}
{"ticker":"CVA","date":"2015-02-23","pret":0.02327,"close":21.63}
{"ticker":"CVA","date":"2015-02-24","pret":0.01676,"close":21.58}
{"ticker":"CVA","date":"2015-02-25","pret":-0.00277,"close":21.62}
{"ticker":"CVA","date":"2015-02-26","pret":-0.00371,"close":21.56}
{"ticker":"CVA","date":"2015-02-27","pret":0.00232,"close":21.67}
{"ticker":"CVA","date":"2015-03-02","pret":0.0037,"close":21.78}
{"ticker":"CVA","date":"2015-03-03","pret":0.00553,"close":21.67}
{"ticker":"CVA","date":"2015-03-04","pret":-0.00599,"close":21.54}
{"ticker":"CVA","date":"2015-03-05","pret":-0.00463,"close":21.99}
{"ticker":"CVA","date":"2015-03-06","pret":0.01977,"close":21.8}
{"ticker":"CVA","date":"2015-03-09","pret":-0.00777,"close":21.37}
{"ticker":"CVA","date":"2015-03-10","pret":-0.02555,"close":20.9}
{"ticker":"CVA","date":"2015-03-11","pret":-0.01661,"close":21.02}
{"ticker":"CVA","date":"2015-03-12","pret":0.00858,"close":21.04}
{"ticker":"CVA","date":"2015-03-13","pret":-0.00238,"close":21.21}
{"ticker":"CVA","date":"2015-03-16","pret":0.00852,"close":21.24}
{"ticker":"CVA","date":"2015-03-17","pret":0.0033,"close":22.29}
{"ticker":"CVA","date":"2015-03-18","pret":0.04412,"close":22.45}
{"ticker":"CVA","date":"2015-03-19","pret":0.00628,"close":22.31}
{"ticker":"CVA","date":"2015-03-20","pret":-0.00224,"close":22.83}
{"ticker":"CVA","date":"2015-03-23","pret":0.02083,"close":22.76}
{"ticker":"CVA","date":"2015-03-24","pret":-0.0044,"close":22.66}
{"ticker":"CVA","date":"2015-03-25","pret":-0.00265,"close":22.28}
{"ticker":"CVA","date":"2015-03-26","pret":-0.02008,"close":21.89}
{"ticker":"CVA","date":"2015-03-27","pret":-0.02602,"close":21.51}
{"ticker":"CVA","date":"2015-03-30","pret":-0.00046,"close":21.82}
{"ticker":"CVA","date":"2015-03-31","pret":0.00554,"close":22.43}
{"ticker":"CVA","date":"2015-04-01","pret":0.03215,"close":22.25}
{"ticker":"CVA","date":"2015-04-02","pret":-0.0103,"close":22.02}
{"ticker":"CVA","date":"2015-04-06","pret":-0.01132,"close":22.05}
{"ticker":"CVA","date":"2015-04-07","pret":0.00545,"close":21.95}
{"ticker":"CVA","date":"2015-04-08","pret":-0.0059,"close":21.93}
{"ticker":"CVA","date":"2015-04-09","pret":-0.00319,"close":21.9}
{"ticker":"CVA","date":"2015-04-10","pret":0.00274,"close":21.85}
{"ticker":"CVA","date":"2015-04-13","pret":-0.00962,"close":21.79}
{"ticker":"CVA","date":"2015-04-14","pret":0.00276,"close":22.04}
{"ticker":"CVA","date":"2015-04-15","pret":0.01277,"close":22.33}
{"ticker":"CVA","date":"2015-04-16","pret":0.00587,"close":22.18}
{"ticker":"CVA","date":"2015-04-17","pret":-0.00587,"close":21.95}
{"ticker":"CVA","date":"2015-04-20","pret":-0.00363,"close":21.85}
{"ticker":"CVA","date":"2015-04-21","pret":-0.0041,"close":21.97}
{"ticker":"CVA","date":"2015-04-22","pret":0.00728,"close":21.54}
{"ticker":"CVA","date":"2015-04-23","pret":-0.02246,"close":21.37}
{"ticker":"CVA","date":"2015-04-24","pret":-0.00838,"close":20.97}
{"ticker":"CVA","date":"2015-04-27","pret":-0.02078,"close":20.55}
{"ticker":"CVA","date":"2015-04-28","pret":-0.02123,"close":20.86}
{"ticker":"CVA","date":"2015-04-29","pret":0.015,"close":20.75}
{"ticker":"CVA","date":"2015-04-30","pret":-0.00482,"close":20.29}
{"ticker":"CVA","date":"2015-05-01","pret":-0.01753,"close":20.12}
{"ticker":"CVA","date":"2015-05-04","pret":0.02138,"close":20.75}
{"ticker":"CVA","date":"2015-05-05","pret":0.02046,"close":21.07}
{"ticker":"CVA","date":"2015-05-06","pret":-0.00472,"close":20.94}
{"ticker":"CVA","date":"2015-05-07","pret":-0.00808,"close":20.97}
{"ticker":"CVA","date":"2015-05-08","pret":0.00666,"close":21.33}
{"ticker":"CVA","date":"2015-05-11","pret":0.01925,"close":21.6}
{"ticker":"CVA","date":"2015-05-12","pret":-0.00559,"close":21.73}
{"ticker":"CVA","date":"2015-05-13","pret":0.01853,"close":21.83}
{"ticker":"CVA","date":"2015-05-14","pret":0.00914,"close":21.99}
{"ticker":"CVA","date":"2015-05-15","pret":0.00227,"close":22.38}
{"ticker":"CVA","date":"2015-05-18","pret":0.01709,"close":22.49}
{"ticker":"CVA","date":"2015-05-19","pret":0.00622,"close":22.5}
{"ticker":"CVA","date":"2015-05-20","pret":-0.00266,"close":22.66}
{"ticker":"CVA","date":"2015-05-21","pret":0.00576,"close":22.75}
{"ticker":"CVA","date":"2015-05-22","pret":0.00485,"close":22.73}
{"ticker":"CVA","date":"2015-05-26","pret":-0.00441,"close":22.23}
{"ticker":"CVA","date":"2015-05-27","pret":-0.01558,"close":22.38}
{"ticker":"CVA","date":"2015-05-28","pret":0,"close":22.24}
{"ticker":"CVA","date":"2015-05-29","pret":-0.0027,"close":22.1}
{"ticker":"CVA","date":"2015-06-01","pret":-0.00135,"close":22.11}
{"ticker":"CVA","date":"2015-06-02","pret":-0.00633,"close":22.12}
{"ticker":"CVA","date":"2015-06-03","pret":0.00452,"close":22.15}
{"ticker":"CVA","date":"2015-06-04","pret":-0.00362,"close":21.92}
{"ticker":"CVA","date":"2015-06-05","pret":-0.00864,"close":22}
{"ticker":"CVA","date":"2015-06-08","pret":0.00501,"close":22.14}
{"ticker":"CVA","date":"2015-06-09","pret":0.00499,"close":22.08}
{"ticker":"CVA","date":"2015-06-10","pret":0.00316,"close":22.26}
{"ticker":"CVA","date":"2015-06-11","pret":0.00315,"close":22.58}
{"ticker":"CVA","date":"2015-06-12","pret":0.01206,"close":22.11}
{"ticker":"CVA","date":"2015-06-15","pret":-0.02518,"close":22.22}
{"ticker":"CVA","date":"2015-06-16","pret":0.01177,"close":22.4}
{"ticker":"CVA","date":"2015-06-17","pret":0.00852,"close":22.33}
{"ticker":"CVA","date":"2015-06-18","pret":0.00045,"close":22.5}
{"ticker":"CVA","date":"2015-06-19","pret":0.00356,"close":22.29}
{"ticker":"CVA","date":"2015-06-22","pret":-0.00535,"close":22.19}
{"ticker":"CVA","date":"2015-06-23","pret":-0.00538,"close":22.3}
{"ticker":"CVA","date":"2015-06-24","pret":0.00045,"close":21.8}
{"ticker":"CVA","date":"2015-06-25","pret":-0.03008,"close":21.6}
{"ticker":"CVA","date":"2015-06-26","pret":0,"close":21.63}
{"ticker":"CVA","date":"2015-06-29","pret":-0.00976,"close":20.91}
{"ticker":"CVA","date":"2015-06-30","pret":-0.01697,"close":21.19}
{"ticker":"CVA","date":"2015-07-01","pret":0.0151,"close":21.27}
{"ticker":"CVA","date":"2015-07-02","pret":-0.00187,"close":21.28}
{"ticker":"CVA","date":"2015-07-06","pret":-0.00895,"close":21.45}
{"ticker":"CVA","date":"2015-07-07","pret":0.01363,"close":21.69}
{"ticker":"CVA","date":"2015-07-08","pret":0.00233,"close":21.32}
{"ticker":"CVA","date":"2015-07-09","pret":0.00511,"close":21.01}
{"ticker":"CVA","date":"2015-07-10","pret":-0.01824,"close":21.14}
{"ticker":"CVA","date":"2015-07-13","pret":0.01638,"close":21.14}
{"ticker":"CVA","date":"2015-07-14","pret":-0.02016,"close":21.06}
{"ticker":"CVA","date":"2015-07-15","pret":0.00237,"close":20.82}
{"ticker":"CVA","date":"2015-07-16","pret":-0.00521,"close":21.46}
{"ticker":"CVA","date":"2015-07-17","pret":0.02115,"close":21.03}
{"ticker":"CVA","date":"2015-07-20","pret":-0.01925,"close":20.88}
{"ticker":"CVA","date":"2015-07-21","pret":-0.01097,"close":20.83}
{"ticker":"CVA","date":"2015-07-22","pret":-0.00529,"close":20.4}
{"ticker":"CVA","date":"2015-07-23","pret":-0.05041,"close":19.18}
{"ticker":"CVA","date":"2015-07-24","pret":-0.03402,"close":19}
{"ticker":"CVA","date":"2015-07-27","pret":-0.01001,"close":19.09}
{"ticker":"CVA","date":"2015-07-28","pret":0.01054,"close":19.18}
{"ticker":"CVA","date":"2015-07-29","pret":0.00262,"close":19.65}
{"ticker":"CVA","date":"2015-07-30","pret":0.02172,"close":19.63}
{"ticker":"CVA","date":"2015-07-31","pret":0.00612,"close":19.74}
{"ticker":"CVA","date":"2015-08-03","pret":0.00152,"close":19.63}
{"ticker":"CVA","date":"2015-08-04","pret":-0.00509,"close":19.56}
{"ticker":"CVA","date":"2015-08-05","pret":0.00458,"close":19.83}
{"ticker":"CVA","date":"2015-08-06","pret":0.0091,"close":19.76}
{"ticker":"CVA","date":"2015-08-07","pret":0.00101,"close":20.2}
{"ticker":"CVA","date":"2015-08-10","pret":0.0204,"close":20.21}
{"ticker":"CVA","date":"2015-08-11","pret":-0.01289,"close":20.25}
{"ticker":"CVA","date":"2015-08-12","pret":0.00249,"close":20.47}
{"ticker":"CVA","date":"2015-08-13","pret":0.01286,"close":20.33}
{"ticker":"CVA","date":"2015-08-14","pret":0.00441,"close":20.61}
{"ticker":"CVA","date":"2015-08-17","pret":0.00488,"close":20.78}
{"ticker":"CVA","date":"2015-08-18","pret":0.01065,"close":20.85}
{"ticker":"CVA","date":"2015-08-19","pret":-0.00241,"close":20.62}
{"ticker":"CVA","date":"2015-08-20","pret":-0.01117,"close":20.37}
{"ticker":"CVA","date":"2015-08-21","pret":-0.01575,"close":20.18}
{"ticker":"CVA","date":"2015-08-24","pret":-0.03843,"close":19.31}
{"ticker":"CVA","date":"2015-08-25","pret":0.01382,"close":19.49}
{"ticker":"CVA","date":"2015-08-26","pret":0.00659,"close":19.48}
{"ticker":"CVA","date":"2015-08-27","pret":-0.00608,"close":19.7}
{"ticker":"CVA","date":"2015-08-28","pret":-0.00153,"close":19.78}
{"ticker":"CVA","date":"2015-08-31","pret":0.00254,"close":19.8}
{"ticker":"CVA","date":"2015-09-01","pret":-0.0102,"close":19.06}
{"ticker":"CVA","date":"2015-09-02","pret":-0.0155,"close":18.94}
{"ticker":"CVA","date":"2015-09-03","pret":-0.01469,"close":18.85}
{"ticker":"CVA","date":"2015-09-04","pret":-0.00903,"close":18.93}
{"ticker":"CVA","date":"2015-09-08","pret":0.02059,"close":19.27}
{"ticker":"CVA","date":"2015-09-09","pret":0.01863,"close":19.04}
{"ticker":"CVA","date":"2015-09-10","pret":-0.02703,"close":19}
{"ticker":"CVA","date":"2015-09-11","pret":-0.00211,"close":18.87}
{"ticker":"CVA","date":"2015-09-14","pret":-0.00106,"close":18.88}
{"ticker":"CVA","date":"2015-09-15","pret":-0.00159,"close":19.07}
{"ticker":"CVA","date":"2015-09-16","pret":0.00948,"close":19.23}
{"ticker":"CVA","date":"2015-09-17","pret":0.00991,"close":19.06}
{"ticker":"CVA","date":"2015-09-18","pret":-0.01781,"close":18.94}
{"ticker":"CVA","date":"2015-09-21","pret":0.00475,"close":18.96}
{"ticker":"CVA","date":"2015-09-22","pret":-0.01164,"close":18.71}
{"ticker":"CVA","date":"2015-09-23","pret":-0.00266,"close":18.62}
{"ticker":"CVA","date":"2015-09-24","pret":-0.01019,"close":18.38}
{"ticker":"CVA","date":"2015-09-25","pret":0.00108,"close":18.28}
{"ticker":"CVA","date":"2015-09-28","pret":-0.03062,"close":17.63}
{"ticker":"CVA","date":"2015-09-29","pret":-0.01962,"close":17.2}
{"ticker":"CVA","date":"2015-09-30","pret":-0.02117,"close":17.45}
{"ticker":"CVA","date":"2015-10-01","pret":0.00978,"close":17.54}
{"ticker":"CVA","date":"2015-10-02","pret":-0.00459,"close":17.77}
{"ticker":"CVA","date":"2015-10-05","pret":0.03004,"close":18.23}
{"ticker":"CVA","date":"2015-10-06","pret":0.01496,"close":18.04}
{"ticker":"CVA","date":"2015-10-07","pret":-0.0022,"close":18.1}
{"ticker":"CVA","date":"2015-10-08","pret":-0.00497,"close":18.24}
{"ticker":"CVA","date":"2015-10-09","pret":0.01321,"close":17.86}
{"ticker":"CVA","date":"2015-10-12","pret":-0.021,"close":17.44}
{"ticker":"CVA","date":"2015-10-13","pret":-0.03004,"close":17.37}
{"ticker":"CVA","date":"2015-10-14","pret":-0.00115,"close":17.21}
{"ticker":"CVA","date":"2015-10-15","pret":-0.00752,"close":17.54}
{"ticker":"CVA","date":"2015-10-16","pret":0.01897,"close":17.61}
{"ticker":"CVA","date":"2015-10-19","pret":0.00057,"close":17.14}
{"ticker":"CVA","date":"2015-10-20","pret":-0.02711,"close":17.9}
{"ticker":"CVA","date":"2015-10-21","pret":0.04962,"close":17.76}
{"ticker":"CVA","date":"2015-10-22","pret":-0.00838,"close":17.55}
{"ticker":"CVA","date":"2015-10-23","pret":-0.01185,"close":16.97}
{"ticker":"CVA","date":"2015-10-26","pret":-0.03938,"close":17.07}
{"ticker":"CVA","date":"2015-10-27","pret":0.00295,"close":16.73}
{"ticker":"CVA","date":"2015-10-28","pret":0.01229,"close":16.58}
{"ticker":"CVA","date":"2015-10-29","pret":-0.04279,"close":17.34}
{"ticker":"CVA","date":"2015-10-30","pret":0.05263,"close":16.76}
{"ticker":"CVA","date":"2015-11-02","pret":-0.03398,"close":16.89}
{"ticker":"CVA","date":"2015-11-03","pret":0.00831,"close":17.08}
{"ticker":"CVA","date":"2015-11-04","pret":0.01,"close":16.72}
{"ticker":"CVA","date":"2015-11-05","pret":-0.02129,"close":16.53}
{"ticker":"CVA","date":"2015-11-06","pret":-0.02298,"close":16.1}
{"ticker":"CVA","date":"2015-11-09","pret":-0.02164,"close":15.98}
{"ticker":"CVA","date":"2015-11-10","pret":-0.00564,"close":15.67}
{"ticker":"CVA","date":"2015-11-11","pret":-0.0152,"close":15.31}
{"ticker":"CVA","date":"2015-11-12","pret":-0.02259,"close":15.1}
{"ticker":"CVA","date":"2015-11-13","pret":-0.02044,"close":15.23}
{"ticker":"CVA","date":"2015-11-16","pret":0.01126,"close":15.44}
{"ticker":"CVA","date":"2015-11-17","pret":0.01698,"close":15.32}
{"ticker":"CVA","date":"2015-11-18","pret":-0.00585,"close":15.51}
{"ticker":"CVA","date":"2015-11-19","pret":0.01423,"close":15.75}
{"ticker":"CVA","date":"2015-11-20","pret":0.01909,"close":15.75}
{"ticker":"CVA","date":"2015-11-23","pret":-0.00886,"close":15.75}
{"ticker":"CVA","date":"2015-11-24","pret":-0.00064,"close":15.88}
{"ticker":"CVA","date":"2015-11-25","pret":0.01201,"close":16.09}
{"ticker":"CVA","date":"2015-11-26"}
{"ticker":"CVA","date":"2015-11-27","pret":0.01187,"close":16.08}
{"ticker":"CVA","date":"2015-11-30","pret":-0.00311,"close":16.15}
{"ticker":"CVA","date":"2015-12-01","pret":0.00868,"close":16.4}
{"ticker":"CVA","date":"2015-12-02","pret":0.01228,"close":16.19}
{"ticker":"CVA","date":"2015-12-03","pret":0.00911,"close":16.3}
{"ticker":"CVA","date":"2015-12-04","pret":-0.0183,"close":16.11}
{"ticker":"CVA","date":"2015-12-07","pret":-0.02557,"close":15.06}
{"ticker":"CVA","date":"2015-12-08","pret":-0.05519,"close":15.02}
{"ticker":"CVA","date":"2015-12-09","pret":-0.00401,"close":15.09}
{"ticker":"CVA","date":"2015-12-10","pret":0.02384,"close":15.16}
{"ticker":"CVA","date":"2015-12-11","pret":-0.0205,"close":14.25}
{"ticker":"CVA","date":"2015-12-14","pret":-0.03743,"close":13.79}
{"ticker":"CVA","date":"2015-12-15","pret":-0.03601,"close":14.9}
{"ticker":"CVA","date":"2015-12-16","pret":0.07411,"close":15.85}
{"ticker":"CVA","date":"2015-12-17"}
{"ticker":"CVA","date":"2015-12-18","pret":0.04822,"close":16.05}
{"ticker":"CVA","date":"2015-12-21","pret":0.02264,"close":16.35}
{"ticker":"CVA","date":"2015-12-22","pret":0.01604,"close":16.26}
{"ticker":"CVA","date":"2015-12-23","pret":-0.00368,"close":16.25}
{"ticker":"CVA","date":"2015-12-24","pret":-0.00184,"close":16.11}
{"ticker":"CVA","date":"2015-12-28","pret":-0.02682,"close":15.71}
{"ticker":"CVA","date":"2015-12-29","pret":-0.00507,"close":15.61}
{"ticker":"CVA","date":"2015-12-30","pret":-0.01408,"close":15.5}
{"ticker":"CVA","date":"2015-12-31","pret":-0.00129,"close":15.49}
{"ticker":"CVA","date":"2016-01-04","pret":-0.01103,"close":15.79}
{"ticker":"CVA","date":"2016-01-05","pret":0.0302,"close":15.8}
{"ticker":"CVBF","date":"2015-01-02","pret":-0.00494,"close":15.86}
{"ticker":"CVBF","date":"2015-01-05","pret":-0.02822,"close":15.37}
{"ticker":"CVBF","date":"2015-01-06","pret":-0.02187,"close":15.04}
{"ticker":"CVBF","date":"2015-01-07","pret":-0.01243,"close":15.19}
{"ticker":"CVBF","date":"2015-01-08","pret":0.00722,"close":15.54}
{"ticker":"CVBF","date":"2015-01-09","pret":0.01492,"close":15.12}
{"ticker":"CVBF","date":"2015-01-12","pret":-0.03007,"close":14.91}
{"ticker":"CVBF","date":"2015-01-13","pret":0,"close":14.96}
{"ticker":"CVBF","date":"2015-01-14","pret":-0.02282,"close":14.86}
{"ticker":"CVBF","date":"2015-01-15","pret":0.00811,"close":14.71}
{"ticker":"CVBF","date":"2015-01-16","pret":-0.01151,"close":15.01}
{"ticker":"CVBF","date":"2015-01-20","pret":0.02489,"close":14.84}
{"ticker":"CVBF","date":"2015-01-21","pret":-0.0181,"close":14.67}
{"ticker":"CVBF","date":"2015-01-22","pret":-0.00747,"close":15.37}
{"ticker":"CVBF","date":"2015-01-23","pret":0.03021,"close":15.15}
{"ticker":"CVBF","date":"2015-01-26","pret":-0.00797,"close":15.36}
{"ticker":"CVBF","date":"2015-01-27","pret":0.01324,"close":15.17}
{"ticker":"CVBF","date":"2015-01-28","pret":0,"close":14.76}
{"ticker":"CVBF","date":"2015-01-29","pret":-0.0287,"close":15.05}
{"ticker":"CVBF","date":"2015-01-30","pret":0.00675,"close":14.61}
{"ticker":"CVBF","date":"2015-02-02","pret":-0.0115,"close":15.06}
{"ticker":"CVBF","date":"2015-02-03","pret":0.03279,"close":15.42}
{"ticker":"CVBF","date":"2015-02-04","pret":0.01178,"close":15.26}
{"ticker":"CVBF","date":"2015-02-05","pret":-0.00065,"close":15.66}
{"ticker":"CVBF","date":"2015-02-06","pret":0.02507,"close":15.85}
{"ticker":"CVBF","date":"2015-02-09","pret":0.00317,"close":15.52}
{"ticker":"CVBF","date":"2015-02-10","pret":-0.00762,"close":15.61}
{"ticker":"CVBF","date":"2015-02-11","pret":-0.00768,"close":15.46}
{"ticker":"CVBF","date":"2015-02-12","pret":0.00128,"close":15.84}
{"ticker":"CVBF","date":"2015-02-13","pret":0.01592,"close":15.86}
{"ticker":"CVBF","date":"2015-02-17","pret":0.00504,"close":15.99}
{"ticker":"CVBF","date":"2015-02-18","pret":0.00439,"close":15.9}
{"ticker":"CVBF","date":"2015-02-19","pret":-0.00817,"close":15.83}
{"ticker":"CVBF","date":"2015-02-20","pret":-0.00126,"close":15.83}
{"ticker":"CVBF","date":"2015-02-23","pret":-0.00507,"close":15.63}
{"ticker":"CVBF","date":"2015-02-24","pret":-0.00765,"close":15.67}
{"ticker":"CVBF","date":"2015-02-25","pret":0,"close":15.56}
{"ticker":"CVBF","date":"2015-02-26","pret":-0.00449,"close":15.71}
{"ticker":"CVBF","date":"2015-02-27","pret":0.0115,"close":15.65}
{"ticker":"CVBF","date":"2015-03-02","pret":-0.00254,"close":15.82}
{"ticker":"CVBF","date":"2015-03-03","pret":0.00127,"close":15.67}
{"ticker":"CVBF","date":"2015-03-04","pret":-0.01152,"close":15.58}
{"ticker":"CVBF","date":"2015-03-05","pret":0.00257,"close":15.56}
{"ticker":"CVBF","date":"2015-03-06","pret":-0.00257,"close":15.54}
{"ticker":"CVBF","date":"2015-03-09","pret":0.00321,"close":15.72}
{"ticker":"CVBF","date":"2015-03-10","pret":0.00064,"close":15.48}
{"ticker":"CVBF","date":"2015-03-11","pret":-0.0045,"close":15.66}
{"ticker":"CVBF","date":"2015-03-12","pret":0.01913,"close":16.1}
{"ticker":"CVBF","date":"2015-03-13","pret":0.01939,"close":16}
{"ticker":"CVBF","date":"2015-03-16","pret":-0.00809,"close":15.86}
{"ticker":"CVBF","date":"2015-03-17","pret":-0.01574,"close":16.02}
{"ticker":"CVBF","date":"2015-03-18","pret":0.01511,"close":15.82}
{"ticker":"CVBF","date":"2015-03-19","pret":-0.01195,"close":15.84}
{"ticker":"CVBF","date":"2015-03-20","pret":0.00944,"close":16.05}
{"ticker":"CVBF","date":"2015-03-23","pret":0.00438,"close":15.82}
{"ticker":"CVBF","date":"2015-03-24","pret":-0.01192,"close":15.66}
{"ticker":"CVBF","date":"2015-03-25","pret":-0.01079,"close":15.55}
{"ticker":"CVBF","date":"2015-03-26","pret":-0.00833,"close":15.7}
{"ticker":"CVBF","date":"2015-03-27","pret":0.01152,"close":15.72}
{"ticker":"CVBF","date":"2015-03-30","pret":0,"close":15.95}
{"ticker":"CVBF","date":"2015-03-31","pret":0.01138,"close":15.94}
{"ticker":"CVBF","date":"2015-04-01","pret":0.00126,"close":15.79}
{"ticker":"CVBF","date":"2015-04-02","pret":-0.00693,"close":15.91}
{"ticker":"CVBF","date":"2015-04-06","pret":-0.00571,"close":15.77}
{"ticker":"CVBF","date":"2015-04-07","pret":0.00191,"close":15.78}
{"ticker":"CVBF","date":"2015-04-08","pret":0.00443,"close":15.74}
{"ticker":"CVBF","date":"2015-04-09","pret":-0.00507,"close":15.67}
{"ticker":"CVBF","date":"2015-04-10","pret":-0.00064,"close":15.81}
{"ticker":"CVBF","date":"2015-04-13","pret":0.00381,"close":16.02}
{"ticker":"CVBF","date":"2015-04-14","pret":0.01446,"close":15.87}
{"ticker":"CVBF","date":"2015-04-15","pret":-0.00501,"close":16.12}
{"ticker":"CVBF","date":"2015-04-16","pret":0.01123,"close":16.05}
{"ticker":"CVBF","date":"2015-04-17","pret":-0.01248,"close":15.66}
{"ticker":"CVBF","date":"2015-04-20","pret":-0.01392,"close":15.88}
{"ticker":"CVBF","date":"2015-04-21","pret":0.01329,"close":15.84}
{"ticker":"CVBF","date":"2015-04-22","pret":-0.00567,"close":15.96}
{"ticker":"CVBF","date":"2015-04-23","pret":0.00252,"close":15.99}
{"ticker":"CVBF","date":"2015-04-24","pret":0.00628,"close":15.81}
{"ticker":"CVBF","date":"2015-04-27","pret":-0.00628,"close":15.7}
{"ticker":"CVBF","date":"2015-04-28","pret":-0.00887,"close":16}
{"ticker":"CVBF","date":"2015-04-29","pret":0.01515,"close":16}
{"ticker":"CVBF","date":"2015-04-30","pret":-0.00063,"close":15.65}
{"ticker":"CVBF","date":"2015-05-01","pret":-0.01644,"close":15.53}
{"ticker":"CVBF","date":"2015-05-04","pret":-0.00704,"close":15.67}
{"ticker":"CVBF","date":"2015-05-05","pret":0,"close":15.66}
{"ticker":"CVBF","date":"2015-05-06","pret":0.00831,"close":15.84}
{"ticker":"CVBF","date":"2015-05-07","pret":0.00634,"close":15.83}
{"ticker":"CVBF","date":"2015-05-08","pret":0.0063,"close":15.89}
{"ticker":"CVBF","date":"2015-05-11","pret":0,"close":16.05}
{"ticker":"CVBF","date":"2015-05-12","pret":0.00502,"close":16.06}
{"ticker":"CVBF","date":"2015-05-13","pret":0.0025,"close":16.1}
{"ticker":"CVBF","date":"2015-05-14","pret":0.0087,"close":16.24}
{"ticker":"CVBF","date":"2015-05-15","pret":0.00062,"close":16}
{"ticker":"CVBF","date":"2015-05-18","pret":-0.01119,"close":16.3}
{"ticker":"CVBF","date":"2015-05-19","pret":0.02164,"close":16.35}
{"ticker":"CVBF","date":"2015-05-20","pret":0.00244,"close":16.39}
{"ticker":"CVBF","date":"2015-05-21","pret":-0.00122,"close":16.35}
{"ticker":"CVBF","date":"2015-05-22","pret":-0.00306,"close":16.26}
{"ticker":"CVBF","date":"2015-05-26","pret":-0.00923,"close":16.16}
{"ticker":"CVBF","date":"2015-05-27","pret":0.00185,"close":16.41}
{"ticker":"CVBF","date":"2015-05-28","pret":0.01227,"close":16.48}
{"ticker":"CVBF","date":"2015-05-29","pret":0,"close":16.4}
{"ticker":"CVBF","date":"2015-06-01","pret":0.00487,"close":16.23}
{"ticker":"CVBF","date":"2015-06-02","pret":-0.01714,"close":16.47}
{"ticker":"CVBF","date":"2015-06-03","pret":0.02077,"close":16.75}
{"ticker":"CVBF","date":"2015-06-04","pret":0.01023,"close":16.56}
{"ticker":"CVBF","date":"2015-06-05","pret":-0.0018,"close":16.87}
{"ticker":"CVBF","date":"2015-06-08","pret":0.00776,"close":16.93}
{"ticker":"CVBF","date":"2015-06-09","pret":0.00888,"close":17.18}
{"ticker":"CVBF","date":"2015-06-10","pret":0.02216,"close":17.55}
{"ticker":"CVBF","date":"2015-06-11","pret":0.01033,"close":17.63}
{"ticker":"CVBF","date":"2015-06-12","pret":0.00399,"close":17.55}
{"ticker":"CVBF","date":"2015-06-15","pret":-0.01086,"close":17.36}
{"ticker":"CVBF","date":"2015-06-16","pret":-0.00576,"close":17.56}
{"ticker":"CVBF","date":"2015-06-17","pret":0.02003,"close":17.25}
{"ticker":"CVBF","date":"2015-06-18","pret":-0.02176,"close":17.47}
{"ticker":"CVBF","date":"2015-06-19","pret":0.01209,"close":17.53}
{"ticker":"CVBF","date":"2015-06-22","pret":0.00741,"close":17.68}
{"ticker":"CVBF","date":"2015-06-23","pret":0.00623,"close":17.91}
{"ticker":"CVBF","date":"2015-06-24","pret":0.00899,"close":17.85}
{"ticker":"CVBF","date":"2015-06-25","pret":0.00391,"close":17.94}
{"ticker":"CVBF","date":"2015-06-26","pret":0.00278,"close":18.08}
{"ticker":"CVBF","date":"2015-06-29","pret":-0.00557,"close":17.6}
{"ticker":"CVBF","date":"2015-06-30","pret":-0.0056,"close":17.61}
{"ticker":"CVBF","date":"2015-07-01","pret":0.00112,"close":17.86}
{"ticker":"CVBF","date":"2015-07-02","pret":0.00224,"close":17.51}
{"ticker":"CVBF","date":"2015-07-06","pret":-0.02897,"close":17.54}
{"ticker":"CVBF","date":"2015-07-07","pret":0.00746,"close":17.25}
{"ticker":"CVBF","date":"2015-07-08","pret":-0.01906,"close":17.19}
{"ticker":"CVBF","date":"2015-07-09","pret":0.01275,"close":17.57}
{"ticker":"CVBF","date":"2015-07-10","pret":0.02614,"close":17.76}
{"ticker":"CVBF","date":"2015-07-13","pret":0.00392,"close":18}
{"ticker":"CVBF","date":"2015-07-14","pret":-0.00056,"close":18}
{"ticker":"CVBF","date":"2015-07-15","pret":0.01167,"close":18.04}
{"ticker":"CVBF","date":"2015-07-16","pret":0.00496,"close":18.18}
{"ticker":"CVBF","date":"2015-07-17","pret":0.0011,"close":18.04}
{"ticker":"CVBF","date":"2015-07-20","pret":-0.00551,"close":18.08}
{"ticker":"CVBF","date":"2015-07-21","pret":-0.00166,"close":17.93}
{"ticker":"CVBF","date":"2015-07-22","pret":-0.00555,"close":18.14}
{"ticker":"CVBF","date":"2015-07-23","pret":0.01436,"close":17.79}
{"ticker":"CVBF","date":"2015-07-24","pret":-0.02049,"close":17.67}
{"ticker":"CVBF","date":"2015-07-27","pret":-0.0175,"close":17.5}
{"ticker":"CVBF","date":"2015-07-28","pret":0.00341,"close":17.51}
{"ticker":"CVBF","date":"2015-07-29","pret":-0.00855,"close":17.57}
{"ticker":"CVBF","date":"2015-07-30","pret":-0.00172,"close":17.61}
{"ticker":"CVBF","date":"2015-07-31","pret":0.008,"close":17.71}
{"ticker":"CVBF","date":"2015-08-03","pret":0.01075,"close":17.68}
{"ticker":"CVBF","date":"2015-08-04","pret":-0.00395,"close":17.74}
{"ticker":"CVBF","date":"2015-08-05","pret":0.0062,"close":17.82}
{"ticker":"CVBF","date":"2015-08-06","pret":0.00448,"close":17.73}
{"ticker":"CVBF","date":"2015-08-07","pret":-0.01407,"close":17.55}
{"ticker":"CVBF","date":"2015-08-10","pret":0.0034,"close":17.75}
{"ticker":"CVBF","date":"2015-08-11","pret":-0.0051,"close":17.6}
{"ticker":"CVBF","date":"2015-08-12","pret":-0.0057,"close":17.24}
{"ticker":"CVBF","date":"2015-08-13","pret":-0.01322,"close":17.26}
{"ticker":"CVBF","date":"2015-08-14","pret":-0.0058,"close":17.49}
{"ticker":"CVBF","date":"2015-08-17","pret":0.01157,"close":17.54}
{"ticker":"CVBF","date":"2015-08-18","pret":0.01087,"close":17.52}
{"ticker":"CVBF","date":"2015-08-19","pret":-0.008,"close":17.23}
{"ticker":"CVBF","date":"2015-08-20","pret":-0.02263,"close":16.74}
{"ticker":"CVBF","date":"2015-08-21","pret":-0.04747,"close":16.66}
{"ticker":"CVBF","date":"2015-08-24","pret":-0.01801,"close":15.71}
{"ticker":"CVBF","date":"2015-08-25","pret":0.01307,"close":15.32}
{"ticker":"CVBF","date":"2015-08-26","pret":-0.03013,"close":15.76}
{"ticker":"CVBF","date":"2015-08-27","pret":0.0133,"close":16}
{"ticker":"CVBF","date":"2015-08-28","pret":0.00251,"close":16.02}
{"ticker":"CVBF","date":"2015-08-31","pret":-0.00251,"close":16.25}
{"ticker":"CVBF","date":"2015-09-01","pret":0.00627,"close":15.71}
{"ticker":"CVBF","date":"2015-09-02","pret":-0.00564,"close":15.91}
{"ticker":"CVBF","date":"2015-09-03","pret":-0.00252,"close":15.97}
{"ticker":"CVBF","date":"2015-09-04","pret":-0.00696,"close":15.95}
{"ticker":"CVBF","date":"2015-09-08","pret":0.03,"close":16.55}
{"ticker":"CVBF","date":"2015-09-09","pret":0.02913,"close":16.55}
{"ticker":"CVBF","date":"2015-09-10","pret":-0.01689,"close":16.76}
{"ticker":"CVBF","date":"2015-09-11","pret":0.00667,"close":16.71}
{"ticker":"CVBF","date":"2015-09-14","pret":0.00962,"close":16.72}
{"ticker":"CVBF","date":"2015-09-15","pret":0.00418,"close":17.02}
{"ticker":"CVBF","date":"2015-09-16","pret":0.01655,"close":17.11}
{"ticker":"CVBF","date":"2015-09-17","pret":0.00351,"close":16.68}
{"ticker":"CVBF","date":"2015-09-18","pret":-0.04419,"close":16.38}
{"ticker":"CVBF","date":"2015-09-21","pret":0.01093,"close":16.7}
{"ticker":"CVBF","date":"2015-09-22","pret":-0.00666,"close":16.57}
{"ticker":"CVBF","date":"2015-09-23","pret":0.00727,"close":16.63}
{"ticker":"CVBF","date":"2015-09-24","pret":-0.00727,"close":16.81}
{"ticker":"CVBF","date":"2015-09-25","pret":0.03171,"close":16.97}
{"ticker":"CVBF","date":"2015-09-28","pret":-0.00828,"close":16.58}
{"ticker":"CVBF","date":"2015-09-29","pret":-0.01616,"close":16.58}
{"ticker":"CVBF","date":"2015-09-30","pret":0.00961,"close":16.7}
{"ticker":"CVBF","date":"2015-10-01","pret":0.00179,"close":16.69}
{"ticker":"CVBF","date":"2015-10-02","pret":-0.01806,"close":16.45}
{"ticker":"CVBF","date":"2015-10-05","pret":-0.00122,"close":16.74}
{"ticker":"CVBF","date":"2015-10-06","pret":0.01987,"close":16.71}
{"ticker":"CVBF","date":"2015-10-07","pret":0.00298,"close":17}
{"ticker":"CVBF","date":"2015-10-08","pret":0.00711,"close":17.2}
{"ticker":"CVBF","date":"2015-10-09"}
{"ticker":"CVBF","date":"2015-10-12","pret":0.00471,"close":17.22}
{"ticker":"CVBF","date":"2015-10-13","pret":0.00878,"close":17.02}
{"ticker":"CVBF","date":"2015-10-14","pret":-0.0076,"close":16.53}
{"ticker":"CVBF","date":"2015-10-15","pret":-0.02436,"close":16.75}
{"ticker":"CVBF","date":"2015-10-16","pret":0.01136,"close":16.78}
{"ticker":"CVBF","date":"2015-10-19","pret":-0.00298,"close":16.82}
{"ticker":"CVBF","date":"2015-10-20","pret":0.00238,"close":17.1}
{"ticker":"CVBF","date":"2015-10-21","pret":0.02177,"close":16.82}
{"ticker":"CVBF","date":"2015-10-22","pret":-0.00525,"close":17.17}
{"ticker":"CVBF","date":"2015-10-23","pret":0.01683,"close":17.68}
{"ticker":"CVBF","date":"2015-10-26","pret":0.01201,"close":17.46}
{"ticker":"CVBF","date":"2015-10-27","pret":-0.01432,"close":17.27}
{"ticker":"CVBF","date":"2015-10-28","pret":-0.00231,"close":18.15}
{"ticker":"CVBF","date":"2015-10-29","pret":0.04631,"close":17.93}
{"ticker":"CVBF","date":"2015-10-30","pret":-0.00998,"close":17.45}
{"ticker":"CVBF","date":"2015-11-02","pret":-0.02255,"close":17.7}
{"ticker":"CVBF","date":"2015-11-03","pret":0.00455,"close":17.78}
{"ticker":"CVBF","date":"2015-11-04","pret":0.00904,"close":17.77}
{"ticker":"CVBF","date":"2015-11-05","pret":0.00337,"close":18.08}
{"ticker":"CVBF","date":"2015-11-06","pret":0.02327,"close":18.67}
{"ticker":"CVBF","date":"2015-11-09","pret":0.01737,"close":18.41}
{"ticker":"CVBF","date":"2015-11-10","pret":-0.01409,"close":18.52}
{"ticker":"CVBF","date":"2015-11-11","pret":0.00978,"close":18.32}
{"ticker":"CVBF","date":"2015-11-12","pret":-0.0169,"close":17.9}
{"ticker":"CVBF","date":"2015-11-13","pret":-0.02449,"close":17.51}
{"ticker":"CVBF","date":"2015-11-16","pret":-0.01304,"close":17.8}
{"ticker":"CVBF","date":"2015-11-17","pret":0.01866,"close":17.81}
{"ticker":"CVBF","date":"2015-11-18","pret":-0.00168,"close":18.06}
{"ticker":"CVBF","date":"2015-11-19","pret":0.01227,"close":18.03}
{"ticker":"CVBF","date":"2015-11-20","pret":-0.00111,"close":18.15}
{"ticker":"CVBF","date":"2015-11-23","pret":0.00498,"close":18.22}
{"ticker":"CVBF","date":"2015-11-24","pret":-0.00276,"close":18.37}
{"ticker":"CVBF","date":"2015-11-25","pret":0.01538,"close":18.5}
{"ticker":"CVBF","date":"2015-11-26"}
{"ticker":"CVBF","date":"2015-11-27","pret":0.00706,"close":18.56}
{"ticker":"CVBF","date":"2015-11-30","pret":0.00863,"close":18.5}
{"ticker":"CVBF","date":"2015-12-01","pret":-0.0043,"close":18.5}
{"ticker":"CVBF","date":"2015-12-02","pret":0.00162,"close":18.14}
{"ticker":"CVBF","date":"2015-12-03","pret":-0.01628,"close":17.82}
{"ticker":"CVBF","date":"2015-12-04","pret":-0.02661,"close":18.19}
{"ticker":"CVBF","date":"2015-12-07","pret":0.02167,"close":17.78}
{"ticker":"CVBF","date":"2015-12-08","pret":-0.029,"close":17.44}
{"ticker":"CVBF","date":"2015-12-09","pret":-0.01196,"close":17.16}
{"ticker":"CVBF","date":"2015-12-10","pret":-0.02025,"close":17.15}
{"ticker":"CVBF","date":"2015-12-11","pret":-0.02306,"close":16.55}
{"ticker":"CVBF","date":"2015-12-14","pret":-0.01203,"close":16.64}
{"ticker":"CVBF","date":"2015-12-15","pret":0.01562,"close":17.29}
{"ticker":"CVBF","date":"2015-12-16","pret":0.0403,"close":17.57}
{"ticker":"CVBF","date":"2015-12-17"}
{"ticker":"CVBF","date":"2015-12-18","pret":-0.01907,"close":17.02}
{"ticker":"CVBF","date":"2015-12-21","pret":-0.00175,"close":17.08}
{"ticker":"CVBF","date":"2015-12-22","pret":0.00175,"close":17.17}
{"ticker":"CVBF","date":"2015-12-23","pret":0.00349,"close":17.37}
{"ticker":"CVBF","date":"2015-12-24","pret":0.00811,"close":17.45}
{"ticker":"CVBF","date":"2015-12-28","pret":0,"close":17.41}
{"ticker":"CVBF","date":"2015-12-29","pret":0.00173,"close":17.53}
{"ticker":"CVBF","date":"2015-12-30","pret":0.00574,"close":17.23}
{"ticker":"CVBF","date":"2015-12-31","pret":-0.01849,"close":16.92}
{"ticker":"CVBF","date":"2016-01-04","pret":-0.0344,"close":16.45}
{"ticker":"CVBF","date":"2016-01-05","pret":-0.00727,"close":16.53}
{"ticker":"CVC","date":"2015-01-02","pret":-0.01908,"close":20.76}
{"ticker":"CVC","date":"2015-01-05","pret":-0.02486,"close":19.38}
{"ticker":"CVC","date":"2015-01-06","pret":-0.04492,"close":19.31}
{"ticker":"CVC","date":"2015-01-07","pret":0.00771,"close":19.45}
{"ticker":"CVC","date":"2015-01-08","pret":0.00613,"close":19.76}
{"ticker":"CVC","date":"2015-01-09","pret":0.00558,"close":19.78}
{"ticker":"CVC","date":"2015-01-12","pret":0.00202,"close":19.77}
{"ticker":"CVC","date":"2015-01-13","pret":0.00554,"close":20}
{"ticker":"CVC","date":"2015-01-14","pret":-0.00706,"close":19.6}
{"ticker":"CVC","date":"2015-01-15","pret":-0.00456,"close":19.56}
{"ticker":"CVC","date":"2015-01-16","pret":-0.00459,"close":19.91}
{"ticker":"CVC","date":"2015-01-20","pret":0.01772,"close":19.36}
{"ticker":"CVC","date":"2015-01-21","pret":-0.0316,"close":19.74}
{"ticker":"CVC","date":"2015-01-22","pret":0.02708,"close":20.04}
{"ticker":"CVC","date":"2015-01-23","pret":0.01202,"close":19.69}
{"ticker":"CVC","date":"2015-01-26","pret":-0.01809,"close":19.72}
{"ticker":"CVC","date":"2015-01-27","pret":-0.01739,"close":19.47}
{"ticker":"CVC","date":"2015-01-28","pret":0.01129,"close":18.84}
{"ticker":"CVC","date":"2015-01-29","pret":-0.03955,"close":19.14}
{"ticker":"CVC","date":"2015-01-30","pret":0.00529,"close":18.92}
{"ticker":"CVC","date":"2015-02-02","pret":0.00053,"close":18.92}
{"ticker":"CVC","date":"2015-02-03","pret":0.00841,"close":19.6}
{"ticker":"CVC","date":"2015-02-04","pret":0.02379,"close":19.85}
{"ticker":"CVC","date":"2015-02-05","pret":0.01672,"close":19.99}
{"ticker":"CVC","date":"2015-02-06","pret":0.00451,"close":19.77}
{"ticker":"CVC","date":"2015-02-09","pret":-0.01309,"close":20}
{"ticker":"CVC","date":"2015-02-10","pret":0.01858,"close":19.95}
{"ticker":"CVC","date":"2015-02-11","pret":-0.00649,"close":19.92}
{"ticker":"CVC","date":"2015-02-12","pret":0.002,"close":20.28}
{"ticker":"CVC","date":"2015-02-13","pret":0.02419,"close":20.6}
{"ticker":"CVC","date":"2015-02-17","pret":-0.0598,"close":19.75}
{"ticker":"CVC","date":"2015-02-18","pret":0.02,"close":19.89}
{"ticker":"CVC","date":"2015-02-19","pret":0.00809,"close":19.87}
{"ticker":"CVC","date":"2015-02-20","pret":0,"close":19.86}
{"ticker":"CVC","date":"2015-02-23","pret":0.0005,"close":19.83}
{"ticker":"CVC","date":"2015-02-24","pret":-0.00353,"close":19.8}
{"ticker":"CVC","date":"2015-02-25","pret":-0.00354,"close":18.56}
{"ticker":"CVC","date":"2015-02-26","pret":-0.07251,"close":18.88}
{"ticker":"CVC","date":"2015-02-27","pret":0.02953,"close":18.78}
{"ticker":"CVC","date":"2015-03-02","pret":-0.00424,"close":18.81}
{"ticker":"CVC","date":"2015-03-03","pret":-0.00426,"close":19.17}
{"ticker":"CVC","date":"2015-03-04","pret":0.01955,"close":18.97}
{"ticker":"CVC","date":"2015-03-05","pret":-0.01105,"close":18.59}
{"ticker":"CVC","date":"2015-03-06","pret":-0.02139,"close":18.41}
{"ticker":"CVC","date":"2015-03-09","pret":-0.00271,"close":18.41}
{"ticker":"CVC","date":"2015-03-10","pret":-0.01254,"close":17.9}
{"ticker":"CVC","date":"2015-03-11","pret":-0.01772,"close":17.72}
{"ticker":"CVC","date":"2015-03-12","pret":-0.01124,"close":18.03}
{"ticker":"CVC","date":"2015-03-13","pret":0.0157,"close":17.86}
{"ticker":"CVC","date":"2015-03-16","pret":-0.00167,"close":18.21}
{"ticker":"CVC","date":"2015-03-17","pret":0.00056,"close":17.89}
{"ticker":"CVC","date":"2015-03-18","pret":-0.00502,"close":18.22}
{"ticker":"CVC","date":"2015-03-19","pret":0.0172,"close":18.09}
{"ticker":"CVC","date":"2015-03-20","pret":0.0011,"close":18.68}
{"ticker":"CVC","date":"2015-03-23","pret":0.02228,"close":18.59}
{"ticker":"CVC","date":"2015-03-24","pret":-0.00108,"close":18.5}
{"ticker":"CVC","date":"2015-03-25","pret":-0.00269,"close":18.08}
{"ticker":"CVC","date":"2015-03-26","pret":-0.03067,"close":18.06}
{"ticker":"CVC","date":"2015-03-27","pret":0.00499,"close":18.08}
{"ticker":"CVC","date":"2015-03-30","pret":0.00332,"close":18.48}
{"ticker":"CVC","date":"2015-03-31","pret":0.01804,"close":18.3}
{"ticker":"CVC","date":"2015-04-01","pret":-0.01528,"close":17.99}
{"ticker":"CVC","date":"2015-04-02","pret":-0.0144,"close":18.16}
{"ticker":"CVC","date":"2015-04-06","pret":0.0111,"close":18.35}
{"ticker":"CVC","date":"2015-04-07","pret":0.01152,"close":18.02}
{"ticker":"CVC","date":"2015-04-08","pret":-0.01373,"close":17.95}
{"ticker":"CVC","date":"2015-04-09","pret":-0.00666,"close":18.11}
{"ticker":"CVC","date":"2015-04-10","pret":0.01328,"close":18.31}
{"ticker":"CVC","date":"2015-04-13","pret":0.00384,"close":18.36}
{"ticker":"CVC","date":"2015-04-14","pret":0.00273,"close":18.3}
{"ticker":"CVC","date":"2015-04-15","pret":0.00164,"close":18.45}
{"ticker":"CVC","date":"2015-04-16","pret":0,"close":18.31}
{"ticker":"CVC","date":"2015-04-17","pret":-0.01261,"close":18.26}
{"ticker":"CVC","date":"2015-04-20","pret":0.01207,"close":18.54}
{"ticker":"CVC","date":"2015-04-21","pret":0.01622,"close":18.62}
{"ticker":"CVC","date":"2015-04-22","pret":-0.00054,"close":18.41}
{"ticker":"CVC","date":"2015-04-23","pret":-0.0146,"close":19.41}
{"ticker":"CVC","date":"2015-04-24","pret":0.06587,"close":20.15}
{"ticker":"CVC","date":"2015-04-27","pret":0.03261,"close":20.45}
{"ticker":"CVC","date":"2015-04-28","pret":0.00296,"close":20.34}
{"ticker":"CVC","date":"2015-04-29","pret":0,"close":20.18}
{"ticker":"CVC","date":"2015-04-30","pret":-0.00939,"close":19.98}
{"ticker":"CVC","date":"2015-05-01","pret":0,"close":20.39}
{"ticker":"CVC","date":"2015-05-04","pret":0.00644,"close":20.44}
{"ticker":"CVC","date":"2015-05-05","pret":0.01031,"close":20.35}
{"ticker":"CVC","date":"2015-05-06","pret":-0.00736,"close":20.8}
{"ticker":"CVC","date":"2015-05-07","pret":0.01901,"close":20.56}
{"ticker":"CVC","date":"2015-05-08","pret":0.00386,"close":20.55}
{"ticker":"CVC","date":"2015-05-11","pret":-0.01454,"close":20.07}
{"ticker":"CVC","date":"2015-05-12","pret":-0.02221,"close":19.92}
{"ticker":"CVC","date":"2015-05-13","pret":0.001,"close":20.05}
{"ticker":"CVC","date":"2015-05-14","pret":0.00497,"close":20.3}
{"ticker":"CVC","date":"2015-05-15","pret":0.00692,"close":20.43}
{"ticker":"CVC","date":"2015-05-18","pret":0.00785,"close":20.91}
{"ticker":"CVC","date":"2015-05-19","pret":0.02271,"close":21.07}
{"ticker":"CVC","date":"2015-05-20","pret":0.02454,"close":24.69}
{"ticker":"CVC","date":"2015-05-21","pret":0.13213,"close":24.64}
{"ticker":"CVC","date":"2015-05-22","pret":0.00489,"close":24.98}
{"ticker":"CVC","date":"2015-05-26","pret":0.03906,"close":25.86}
{"ticker":"CVC","date":"2015-05-27","pret":0.00973,"close":25.31}
{"ticker":"CVC","date":"2015-05-28","pret":-0.0235,"close":25.29}
{"ticker":"CVC","date":"2015-05-29","pret":0.0004,"close":24.51}
{"ticker":"CVC","date":"2015-06-01","pret":-0.02731,"close":24.64}
{"ticker":"CVC","date":"2015-06-02","pret":-0.00285,"close":24.3}
{"ticker":"CVC","date":"2015-06-03","pret":-0.0248,"close":24.08}
{"ticker":"CVC","date":"2015-06-04","pret":-0.00799,"close":23.74}
{"ticker":"CVC","date":"2015-06-05","pret":-0.01103,"close":24.06}
{"ticker":"CVC","date":"2015-06-08","pret":0.02694,"close":23.77}
{"ticker":"CVC","date":"2015-06-09","pret":-0.01002,"close":23.81}
{"ticker":"CVC","date":"2015-06-10","pret":-0.00126,"close":23.98}
{"ticker":"CVC","date":"2015-06-11","pret":0.01169,"close":23.98}
{"ticker":"CVC","date":"2015-06-12","pret":-0.01506,"close":23.94}
{"ticker":"CVC","date":"2015-06-15","pret":-0.00422,"close":23.82}
{"ticker":"CVC","date":"2015-06-16","pret":0.00169,"close":23.85}
{"ticker":"CVC","date":"2015-06-17","pret":0.0126,"close":24.29}
{"ticker":"CVC","date":"2015-06-18","pret":0.01655,"close":24.44}
{"ticker":"CVC","date":"2015-06-19","pret":0.00369,"close":24.36}
{"ticker":"CVC","date":"2015-06-22","pret":0.00449,"close":24.51}
{"ticker":"CVC","date":"2015-06-23","pret":-0.00081,"close":24.66}
{"ticker":"CVC","date":"2015-06-24","pret":-0.00613,"close":23.85}
{"ticker":"CVC","date":"2015-06-25","pret":-0.0228,"close":24.23}
{"ticker":"CVC","date":"2015-06-26","pret":0.01952,"close":25.19}
{"ticker":"CVC","date":"2015-06-29","pret":0.02477,"close":24.01}
{"ticker":"CVC","date":"2015-06-30","pret":-0.0256,"close":23.94}
{"ticker":"CVC","date":"2015-07-01","pret":-0.00412,"close":24.86}
{"ticker":"CVC","date":"2015-07-02","pret":0.03172,"close":25.02}
{"ticker":"CVC","date":"2015-07-06","pret":-0.00925,"close":24.61}
{"ticker":"CVC","date":"2015-07-07","pret":-0.00081,"close":24.85}
{"ticker":"CVC","date":"2015-07-08","pret":-0.0069,"close":24.45}
{"ticker":"CVC","date":"2015-07-09","pret":0.01576,"close":24.85}
{"ticker":"CVC","date":"2015-07-10","pret":0.06854,"close":26.67}
{"ticker":"CVC","date":"2015-07-13","pret":0.00075,"close":26.82}
{"ticker":"CVC","date":"2015-07-14","pret":0.00075,"close":26.8}
{"ticker":"CVC","date":"2015-07-15","pret":0.00149,"close":27.49}
{"ticker":"CVC","date":"2015-07-16","pret":0.03627,"close":27.3}
{"ticker":"CVC","date":"2015-07-17","pret":-0.02773,"close":27.15}
{"ticker":"CVC","date":"2015-07-20","pret":0.00074,"close":26.56}
{"ticker":"CVC","date":"2015-07-21","pret":-0.0149,"close":26.73}
{"ticker":"CVC","date":"2015-07-22","pret":0.00225,"close":26.73}
{"ticker":"CVC","date":"2015-07-23","pret":0.00262,"close":26.11}
{"ticker":"CVC","date":"2015-07-24","pret":-0.01733,"close":26.2}
{"ticker":"CVC","date":"2015-07-27","pret":-0.01262,"close":25.9}
{"ticker":"CVC","date":"2015-07-28","pret":0.00346,"close":26.59}
{"ticker":"CVC","date":"2015-07-29","pret":0.01861,"close":26.82}
{"ticker":"CVC","date":"2015-07-30","pret":0.0075,"close":28.05}
{"ticker":"CVC","date":"2015-07-31","pret":0.04456,"close":28.22}
{"ticker":"CVC","date":"2015-08-03","pret":0.01102,"close":28.2}
{"ticker":"CVC","date":"2015-08-04","pret":-0.00567,"close":27.94}
{"ticker":"CVC","date":"2015-08-05","pret":-0.00213,"close":27.6}
{"ticker":"CVC","date":"2015-08-06","pret":-0.01002,"close":26.53}
{"ticker":"CVC","date":"2015-08-07","pret":-0.04827,"close":25.82}
{"ticker":"CVC","date":"2015-08-10","pret":-0.01483,"close":26.44}
{"ticker":"CVC","date":"2015-08-11","pret":0,"close":25.44}
{"ticker":"CVC","date":"2015-08-12","pret":-0.03708,"close":25.62}
{"ticker":"CVC","date":"2015-08-13","pret":0.00871,"close":25.48}
{"ticker":"CVC","date":"2015-08-14","pret":0.00393,"close":25.53}
{"ticker":"CVC","date":"2015-08-17","pret":-0.00907,"close":25.96}
{"ticker":"CVC","date":"2015-08-18","pret":0.02697,"close":25.46}
{"ticker":"CVC","date":"2015-08-19","pret":-0.02578,"close":25.09}
{"ticker":"CVC","date":"2015-08-20","pret":-0.01395,"close":24.48}
{"ticker":"CVC","date":"2015-08-21","pret":-0.02973,"close":23.74}
{"ticker":"CVC","date":"2015-08-24","pret":-0.07822,"close":22.66}
{"ticker":"CVC","date":"2015-08-25","pret":0.03772,"close":22.59}
{"ticker":"CVC","date":"2015-08-26","pret":0.0043,"close":23.29}
{"ticker":"CVC","date":"2015-08-27","pret":0.00981,"close":24.06}
{"ticker":"CVC","date":"2015-08-28","pret":0.016,"close":25.21}
{"ticker":"CVC","date":"2015-08-31","pret":0.04692,"close":25.17}
{"ticker":"CVC","date":"2015-09-01","pret":-0.02502,"close":25.66}
{"ticker":"CVC","date":"2015-09-02","pret":0.06602,"close":26.36}
{"ticker":"CVC","date":"2015-09-03","pret":0.00534,"close":27.17}
{"ticker":"CVC","date":"2015-09-04","pret":0.02071,"close":27.44}
{"ticker":"CVC","date":"2015-09-08","pret":0.04268,"close":28.62}
{"ticker":"CVC","date":"2015-09-09","pret":0.02817,"close":28.06}
{"ticker":"CVC","date":"2015-09-10","pret":-0.01999,"close":27.29}
{"ticker":"CVC","date":"2015-09-11","pret":-0.03643,"close":27.8}
{"ticker":"CVC","date":"2015-09-14","pret":0.02468,"close":27.94}
{"ticker":"CVC","date":"2015-09-15","pret":0.00072,"close":28.54}
{"ticker":"CVC","date":"2015-09-16","pret":0.01916,"close":28.54}
{"ticker":"CVC","date":"2015-09-17","pret":0.14467,"close":32.51}
{"ticker":"CVC","date":"2015-09-18","pret":-0.01439,"close":33.13}
{"ticker":"CVC","date":"2015-09-21","pret":0.02015,"close":33.12}
{"ticker":"CVC","date":"2015-09-22","pret":-0.00121,"close":33.05}
{"ticker":"CVC","date":"2015-09-23","pret":0.0006,"close":33.13}
{"ticker":"CVC","date":"2015-09-24","pret":0.00091,"close":33.08}
{"ticker":"CVC","date":"2015-09-25","pret":0.0003,"close":33.1}
{"ticker":"CVC","date":"2015-09-28","pret":-0.00181,"close":32.51}
{"ticker":"CVC","date":"2015-09-29","pret":-0.01494,"close":32.1}
{"ticker":"CVC","date":"2015-09-30","pret":-0.00926,"close":32.47}
{"ticker":"CVC","date":"2015-10-01","pret":0.02147,"close":32.81}
{"ticker":"CVC","date":"2015-10-02","pret":-0.00762,"close":33.01}
{"ticker":"CVC","date":"2015-10-05","pret":0.01518,"close":33}
{"ticker":"CVC","date":"2015-10-06","pret":-0.00908,"close":32.95}
{"ticker":"CVC","date":"2015-10-07","pret":0.00304,"close":33.11}
{"ticker":"CVC","date":"2015-10-08","pret":0.00061,"close":33.19}
{"ticker":"CVC","date":"2015-10-09","pret":0.00514,"close":33.02}
{"ticker":"CVC","date":"2015-10-12","pret":-0.00423,"close":33.05}
{"ticker":"CVC","date":"2015-10-13","pret":0.00181,"close":33.16}
{"ticker":"CVC","date":"2015-10-14","pret":0.00211,"close":33.06}
{"ticker":"CVC","date":"2015-10-15","pret":-0.00302,"close":33.12}
{"ticker":"CVC","date":"2015-10-16","pret":0.00211,"close":33.01}
{"ticker":"CVC","date":"2015-10-19","pret":-0.00242,"close":32.97}
{"ticker":"CVC","date":"2015-10-20","pret":-0.00272,"close":32.94}
{"ticker":"CVC","date":"2015-10-21","pret":0,"close":32.77}
{"ticker":"CVC","date":"2015-10-22","pret":-0.00304,"close":32.62}
{"ticker":"CVC","date":"2015-10-23","pret":-0.00366,"close":32.71}
{"ticker":"CVC","date":"2015-10-26","pret":-0.00214,"close":32.55}
{"ticker":"CVC","date":"2015-10-27","pret":0.00031,"close":32.81}
{"ticker":"CVC","date":"2015-10-28","pret":0.00305,"close":32.5}
{"ticker":"CVC","date":"2015-10-29","pret":-0.00704,"close":32.59}
{"ticker":"CVC","date":"2015-10-30","pret":-0.00031,"close":32.59}
{"ticker":"CVC","date":"2015-11-02","pret":0,"close":32.5}
{"ticker":"CVC","date":"2015-11-03","pret":-0.00184,"close":32.46}
{"ticker":"CVC","date":"2015-11-04","pret":0,"close":32.35}
{"ticker":"CVC","date":"2015-11-05","pret":-0.00617,"close":31.95}
{"ticker":"CVC","date":"2015-11-06","pret":-0.00996,"close":31.35}
{"ticker":"CVC","date":"2015-11-09","pret":-0.0183,"close":31.15}
{"ticker":"CVC","date":"2015-11-10","pret":-0.00767,"close":31.1}
{"ticker":"CVC","date":"2015-11-11","pret":-0.00032,"close":31.4}
{"ticker":"CVC","date":"2015-11-12","pret":0.00512,"close":31.3}
{"ticker":"CVC","date":"2015-11-13","pret":-0.00128,"close":31}
{"ticker":"CVC","date":"2015-11-16","pret":-0.00867,"close":31.31}
{"ticker":"CVC","date":"2015-11-17","pret":0.00803,"close":31.17}
{"ticker":"CVC","date":"2015-11-18","pret":0.00064,"close":31.41}
{"ticker":"CVC","date":"2015-11-19","pret":0.00542,"close":31.11}
{"ticker":"CVC","date":"2015-11-20","pret":-0.0051,"close":30.98}
{"ticker":"CVC","date":"2015-11-23","pret":-0.01061,"close":30.73}
{"ticker":"CVC","date":"2015-11-24","pret":-0.01072,"close":30.49}
{"ticker":"CVC","date":"2015-11-25","pret":-0.00327,"close":30.38}
{"ticker":"CVC","date":"2015-11-26"}
{"ticker":"CVC","date":"2015-11-27","pret":-0.00427,"close":30.28}
{"ticker":"CVC","date":"2015-11-30","pret":-0.00363,"close":30.5}
{"ticker":"CVC","date":"2015-12-01","pret":0.00855,"close":30.58}
{"ticker":"CVC","date":"2015-12-02","pret":-0.00131,"close":30.26}
{"ticker":"CVC","date":"2015-12-03","pret":-0.00658,"close":29.87}
{"ticker":"CVC","date":"2015-12-04","pret":-0.01329,"close":29.97}
{"ticker":"CVC","date":"2015-12-07","pret":-0.00067,"close":29.64}
{"ticker":"CVC","date":"2015-12-08","pret":-0.00975,"close":29.46}
{"ticker":"CVC","date":"2015-12-09","pret":-0.01019,"close":29.99}
{"ticker":"CVC","date":"2015-12-10","pret":0.02395,"close":29.86}
{"ticker":"CVC","date":"2015-12-11","pret":0.01061,"close":30.14}
{"ticker":"CVC","date":"2015-12-14","pret":-0.00894,"close":29.75}
{"ticker":"CVC","date":"2015-12-15","pret":-0.00668,"close":30.28}
{"ticker":"CVC","date":"2015-12-16","pret":0.02154,"close":31.22}
{"ticker":"CVC","date":"2015-12-17"}
{"ticker":"CVC","date":"2015-12-18","pret":0.02237,"close":31}
{"ticker":"CVC","date":"2015-12-21","pret":-0.00386,"close":30.84}
{"ticker":"CVC","date":"2015-12-22","pret":-0.00419,"close":31.77}
{"ticker":"CVC","date":"2015-12-23","pret":0.00933,"close":31.54}
{"ticker":"CVC","date":"2015-12-24","pret":0.01019,"close":31.71}
{"ticker":"CVC","date":"2015-12-28","pret":0.00253,"close":31.85}
{"ticker":"CVC","date":"2015-12-29","pret":0.0085,"close":31.92}
{"ticker":"CVC","date":"2015-12-30","pret":-0.00031,"close":31.86}
{"ticker":"CVC","date":"2015-12-31","pret":-0.00094,"close":31.9}
{"ticker":"CVC","date":"2016-01-04","pret":-0.00724,"close":31.62}
{"ticker":"CVC","date":"2016-01-05","pret":0,"close":31.68}
{"ticker":"CVCO","date":"2015-01-02","pret":0.00363,"close":77.75}
{"ticker":"CVCO","date":"2015-01-05","pret":-0.03241,"close":76.67}
{"ticker":"CVCO","date":"2015-01-06","pret":-0.0197,"close":75.53}
{"ticker":"CVCO","date":"2015-01-07","pret":-0.00436,"close":78.18}
{"ticker":"CVCO","date":"2015-01-08","pret":0.04211,"close":78.89}
{"ticker":"CVCO","date":"2015-01-09","pret":0.00051,"close":78.98}
{"ticker":"CVCO","date":"2015-01-12","pret":0.00177,"close":80.26}
{"ticker":"CVCO","date":"2015-01-13","pret":0.02042,"close":77.09}
{"ticker":"CVCO","date":"2015-01-14","pret":-0.05769,"close":75.12}
{"ticker":"CVCO","date":"2015-01-15","pret":-0.00844,"close":71.21}
{"ticker":"CVCO","date":"2015-01-16","pret":-0.06148,"close":74.93}
{"ticker":"CVCO","date":"2015-01-20","pret":0.05523,"close":72.06}
{"ticker":"CVCO","date":"2015-01-21","pret":-0.04082,"close":70.41}
{"ticker":"CVCO","date":"2015-01-22","pret":-0.01992,"close":71.56}
{"ticker":"CVCO","date":"2015-01-23","pret":0.01853,"close":70.36}
{"ticker":"CVCO","date":"2015-01-26","pret":-0.0174,"close":72.81}
{"ticker":"CVCO","date":"2015-01-27","pret":0.02956,"close":73.26}
{"ticker":"CVCO","date":"2015-01-28","pret":0.00984,"close":73.56}
{"ticker":"CVCO","date":"2015-01-29","pret":0.05724,"close":76.75}
{"ticker":"CVCO","date":"2015-01-30","pret":-0.02748,"close":73.51}
{"ticker":"CVCO","date":"2015-02-02","pret":-0.02176,"close":74.27}
{"ticker":"CVCO","date":"2015-02-03","pret":-0.00054,"close":75.47}
{"ticker":"CVCO","date":"2015-02-04","pret":0.02005,"close":78.87}
{"ticker":"CVCO","date":"2015-02-05","pret":0.04945,"close":79.16}
{"ticker":"CVCO","date":"2015-02-06","pret":0.0005,"close":78.97}
{"ticker":"CVCO","date":"2015-02-09","pret":0.0039,"close":78.05}
{"ticker":"CVCO","date":"2015-02-10","pret":-0.01989,"close":78.26}
{"ticker":"CVCO","date":"2015-02-11","pret":0.00803,"close":72.87}
{"ticker":"CVCO","date":"2015-02-12","pret":-0.07304,"close":75.52}
{"ticker":"CVCO","date":"2015-02-13","pret":0.03699,"close":74.07}
{"ticker":"CVCO","date":"2015-02-17","pret":-0.02047,"close":73.8}
{"ticker":"CVCO","date":"2015-02-18","pret":0.00589,"close":73.87}
{"ticker":"CVCO","date":"2015-02-19","pret":-0.01006,"close":73.4}
{"ticker":"CVCO","date":"2015-02-20","pret":-0.01358,"close":72.71}
{"ticker":"CVCO","date":"2015-02-23","pret":-0.00603,"close":72.72}
{"ticker":"CVCO","date":"2015-02-24","pret":0.00822,"close":73.17}
{"ticker":"CVCO","date":"2015-02-25","pret":0.00558,"close":72.58}
{"ticker":"CVCO","date":"2015-02-26","pret":-0.00982,"close":71.98}
{"ticker":"CVCO","date":"2015-02-27","pret":-0.01853,"close":71.66}
{"ticker":"CVCO","date":"2015-03-02","pret":0.01289,"close":72.67}
{"ticker":"CVCO","date":"2015-03-03","pret":-0.00858,"close":71.53}
{"ticker":"CVCO","date":"2015-03-04","pret":-0.01738,"close":70.76}
{"ticker":"CVCO","date":"2015-03-05","pret":0.01027,"close":71.19}
{"ticker":"CVCO","date":"2015-03-06","pret":-0.01211,"close":69.56}
{"ticker":"CVCO","date":"2015-03-09","pret":-0.01011,"close":70.13}
{"ticker":"CVCO","date":"2015-03-10","pret":-0.00229,"close":69.04}
{"ticker":"CVCO","date":"2015-03-11","pret":-0.00244,"close":70.36}
{"ticker":"CVCO","date":"2015-03-12","pret":0.02091,"close":72.63}
{"ticker":"CVCO","date":"2015-03-13","pret":0.02159,"close":72.26}
{"ticker":"CVCO","date":"2015-03-16","pret":0.00454,"close":71.85}
{"ticker":"CVCO","date":"2015-03-17","pret":-0.02037,"close":69.45}
{"ticker":"CVCO","date":"2015-03-18","pret":-0.03388,"close":71.51}
{"ticker":"CVCO","date":"2015-03-19","pret":0.03626,"close":72.04}
{"ticker":"CVCO","date":"2015-03-20","pret":0.01359,"close":75.21}
{"ticker":"CVCO","date":"2015-03-23","pret":0.03133,"close":74.92}
{"ticker":"CVCO","date":"2015-03-24","pret":0.00027,"close":76.06}
{"ticker":"CVCO","date":"2015-03-25","pret":0.01917,"close":73.75}
{"ticker":"CVCO","date":"2015-03-26","pret":-0.04664,"close":72.37}
{"ticker":"CVCO","date":"2015-03-27","pret":-0.00344,"close":75.03}
{"ticker":"CVCO","date":"2015-03-30","pret":0.03224,"close":76.85}
{"ticker":"CVCO","date":"2015-03-31","pret":0.02215,"close":75.06}
{"ticker":"CVCO","date":"2015-04-01","pret":-0.02964,"close":72.79}
{"ticker":"CVCO","date":"2015-04-02","pret":-0.05607,"close":74.4}
{"ticker":"CVCO","date":"2015-04-06","pret":0.06196,"close":74.92}
{"ticker":"CVCO","date":"2015-04-07","pret":0.00944,"close":73.01}
{"ticker":"CVCO","date":"2015-04-08","pret":-0.03773,"close":73.4}
{"ticker":"CVCO","date":"2015-04-09","pret":0.01958,"close":73.33}
{"ticker":"CVCO","date":"2015-04-10","pret":-0.00554,"close":72.09}
{"ticker":"CVCO","date":"2015-04-13","pret":-0.02426,"close":70.94}
{"ticker":"CVCO","date":"2015-04-14","pret":-0.01214,"close":70.93}
{"ticker":"CVCO","date":"2015-04-15","pret":-0.00112,"close":73.15}
{"ticker":"CVCO","date":"2015-04-16","pret":-0.00592,"close":70.62}
{"ticker":"CVCO","date":"2015-04-17","pret":-0.02072,"close":68.19}
{"ticker":"CVCO","date":"2015-04-20","pret":-0.01235,"close":68.43}
{"ticker":"CVCO","date":"2015-04-21","pret":-0.00161,"close":68.7}
{"ticker":"CVCO","date":"2015-04-22","pret":0.00889,"close":68.69}
{"ticker":"CVCO","date":"2015-04-23","pret":-0.00889,"close":67.81}
{"ticker":"CVCO","date":"2015-04-24","pret":-0.01045,"close":68.37}
{"ticker":"CVCO","date":"2015-04-27","pret":0.01513,"close":66.11}
{"ticker":"CVCO","date":"2015-04-28","pret":-0.03878,"close":69.24}
{"ticker":"CVCO","date":"2015-04-29","pret":0.0382,"close":66.84}
{"ticker":"CVCO","date":"2015-04-30","pret":-0.02406,"close":65.57}
{"ticker":"CVCO","date":"2015-05-01","pret":-0.01657,"close":66.2}
{"ticker":"CVCO","date":"2015-05-04","pret":0.01612,"close":65.74}
{"ticker":"CVCO","date":"2015-05-05","pret":-0.02267,"close":66.99}
{"ticker":"CVCO","date":"2015-05-06","pret":0.02058,"close":67.21}
{"ticker":"CVCO","date":"2015-05-07","pret":0.02485,"close":68.89}
{"ticker":"CVCO","date":"2015-05-08","pret":0.02082,"close":69.05}
{"ticker":"CVCO","date":"2015-05-11","pret":-0.01398,"close":68.19}
{"ticker":"CVCO","date":"2015-05-12","pret":-0.02245,"close":67.43}
{"ticker":"CVCO","date":"2015-05-13","pret":-0.00074,"close":67.68}
{"ticker":"CVCO","date":"2015-05-14","pret":0.00518,"close":69.09}
{"ticker":"CVCO","date":"2015-05-15","pret":0.02004,"close":69.2}
{"ticker":"CVCO","date":"2015-05-18","pret":-0.00101,"close":70.6}
{"ticker":"CVCO","date":"2015-05-19","pret":0.01895,"close":69.91}
{"ticker":"CVCO","date":"2015-05-20","pret":-0.00085,"close":69.54}
{"ticker":"CVCO","date":"2015-05-21","pret":-0.01116,"close":69.56}
{"ticker":"CVCO","date":"2015-05-22","pret":0.0497,"close":70.7}
{"ticker":"CVCO","date":"2015-05-26","pret":-0.02792,"close":70.9}
{"ticker":"CVCO","date":"2015-05-27","pret":0.00576,"close":72.2}
{"ticker":"CVCO","date":"2015-05-28","pret":0.01059,"close":72.65}
{"ticker":"CVCO","date":"2015-05-29","pret":0.01144,"close":72.53}
{"ticker":"CVCO","date":"2015-06-01","pret":0.00287,"close":73.09}
{"ticker":"CVCO","date":"2015-06-02","pret":-0.00507,"close":74.32}
{"ticker":"CVCO","date":"2015-06-03","pret":0.02522,"close":75.16}
{"ticker":"CVCO","date":"2015-06-04","pret":-0.00013,"close":74.5}
{"ticker":"CVCO","date":"2015-06-05","pret":-0.00739,"close":74.83}
{"ticker":"CVCO","date":"2015-06-08","pret":0.01073,"close":74.14}
{"ticker":"CVCO","date":"2015-06-09","pret":-0.01262,"close":74.75}
{"ticker":"CVCO","date":"2015-06-10","pret":0.01369,"close":75.56}
{"ticker":"CVCO","date":"2015-06-11","pret":0.0139,"close":76.27}
{"ticker":"CVCO","date":"2015-06-12","pret":-0.00329,"close":75.9}
{"ticker":"CVCO","date":"2015-06-15","pret":-0.00383,"close":76.55}
{"ticker":"CVCO","date":"2015-06-16","pret":0.01746,"close":75.44}
{"ticker":"CVCO","date":"2015-06-17","pret":-0.01865,"close":74.5}
{"ticker":"CVCO","date":"2015-06-18","pret":-0.0159,"close":74.29}
{"ticker":"CVCO","date":"2015-06-19","pret":0.00363,"close":74.17}
{"ticker":"CVCO","date":"2015-06-22","pret":0.00522,"close":74.99}
{"ticker":"CVCO","date":"2015-06-23","pret":0.00612,"close":75.5}
{"ticker":"CVCO","date":"2015-06-24","pret":0.00397,"close":75.96}
{"ticker":"CVCO","date":"2015-06-25","pret":0.00435,"close":76.12}
{"ticker":"CVCO","date":"2015-06-26","pret":0.0063,"close":76.66}
{"ticker":"CVCO","date":"2015-06-29","pret":-0.00814,"close":75.21}
{"ticker":"CVCO","date":"2015-06-30","pret":0.00066,"close":75.44}
{"ticker":"CVCO","date":"2015-07-01","pret":0.00145,"close":77.26}
{"ticker":"CVCO","date":"2015-07-02","pret":0.01229,"close":77.37}
{"ticker":"CVCO","date":"2015-07-06","pret":-0.00039,"close":76.87}
{"ticker":"CVCO","date":"2015-07-07","pret":-0.00221,"close":77.37}
{"ticker":"CVCO","date":"2015-07-08","pret":0.00312,"close":75.79}
{"ticker":"CVCO","date":"2015-07-09","pret":-0.00508,"close":75.9}
{"ticker":"CVCO","date":"2015-07-10","pret":-0.00131,"close":76.42}
{"ticker":"CVCO","date":"2015-07-13","pret":0.00742,"close":76.4}
{"ticker":"CVCO","date":"2015-07-14","pret":-0.00703,"close":76.25}
{"ticker":"CVCO","date":"2015-07-15","pret":-0.00105,"close":74.08}
{"ticker":"CVCO","date":"2015-07-16","pret":-0.01955,"close":74.88}
{"ticker":"CVCO","date":"2015-07-17","pret":0.00027,"close":74.57}
{"ticker":"CVCO","date":"2015-07-20","pret":-0.00521,"close":74}
{"ticker":"CVCO","date":"2015-07-21","pret":-0.00107,"close":72.78}
{"ticker":"CVCO","date":"2015-07-22","pret":-0.02844,"close":72.59}
{"ticker":"CVCO","date":"2015-07-23","pret":0.00921,"close":70.02}
{"ticker":"CVCO","date":"2015-07-24","pret":-0.03976,"close":69.99}
{"ticker":"CVCO","date":"2015-07-27","pret":-0.00987,"close":70.94}
{"ticker":"CVCO","date":"2015-07-28","pret":0.02147,"close":72.01}
{"ticker":"CVCO","date":"2015-07-29","pret":0.01147,"close":71.86}
{"ticker":"CVCO","date":"2015-07-30","pret":-0.00404,"close":71.58}
{"ticker":"CVCO","date":"2015-07-31","pret":-0.00014,"close":73.08}
{"ticker":"CVCO","date":"2015-08-03","pret":0.01662,"close":73.52}
{"ticker":"CVCO","date":"2015-08-04","pret":0.00466,"close":71.77}
{"ticker":"CVCO","date":"2015-08-05","pret":-0.03252,"close":71.66}
{"ticker":"CVCO","date":"2015-08-06","pret":0.02193,"close":71.4}
{"ticker":"CVCO","date":"2015-08-07","pret":-0.01377,"close":73.26}
{"ticker":"CVCO","date":"2015-08-10","pret":0.03605,"close":73.52}
{"ticker":"CVCO","date":"2015-08-11","pret":-0.01169,"close":73.22}
{"ticker":"CVCO","date":"2015-08-12","pret":0.00205,"close":72.44}
{"ticker":"CVCO","date":"2015-08-13","pret":-0.00712,"close":72.71}
{"ticker":"CVCO","date":"2015-08-14","pret":-0.00413,"close":73.44}
{"ticker":"CVCO","date":"2015-08-17","pret":0.0137,"close":73.2}
{"ticker":"CVCO","date":"2015-08-18","pret":-0.00779,"close":74.43}
{"ticker":"CVCO","date":"2015-08-19","pret":0.01727,"close":74.16}
{"ticker":"CVCO","date":"2015-08-20","pret":-0.00894,"close":72.68}
{"ticker":"CVCO","date":"2015-08-21","pret":-0.02772,"close":73.17}
{"ticker":"CVCO","date":"2015-08-24","pret":-0.01721,"close":71.5}
{"ticker":"CVCO","date":"2015-08-25","pret":0.04425,"close":69.65}
{"ticker":"CVCO","date":"2015-08-26","pret":-0.03674,"close":71.19}
{"ticker":"CVCO","date":"2015-08-27","pret":0.01319,"close":70.18}
{"ticker":"CVCO","date":"2015-08-28","pret":-0.02856,"close":71.58}
{"ticker":"CVCO","date":"2015-08-31","pret":0.04308,"close":71.55}
{"ticker":"CVCO","date":"2015-09-01","pret":-0.03125,"close":71}
{"ticker":"CVCO","date":"2015-09-02","pret":0.01295,"close":72.38}
{"ticker":"CVCO","date":"2015-09-03","pret":0.01168,"close":71.27}
{"ticker":"CVCO","date":"2015-09-04","pret":-0.0252,"close":70.13}
{"ticker":"CVCO","date":"2015-09-08","pret":0.00706,"close":73.43}
{"ticker":"CVCO","date":"2015-09-09","pret":0.03446,"close":73.5}
{"ticker":"CVCO","date":"2015-09-10","pret":-0.00696,"close":74.03}
{"ticker":"CVCO","date":"2015-09-11","pret":0.01131,"close":75.36}
{"ticker":"CVCO","date":"2015-09-14","pret":0.02091,"close":72.31}
{"ticker":"CVCO","date":"2015-09-15","pret":-0.0351,"close":72.03}
{"ticker":"CVCO","date":"2015-09-16","pret":-0.01272,"close":72.31}
{"ticker":"CVCO","date":"2015-09-17","pret":0.00583,"close":73.59}
{"ticker":"CVCO","date":"2015-09-18","pret":0.00648,"close":71.28}
{"ticker":"CVCO","date":"2015-09-21","pret":-0.0087,"close":70.16}
{"ticker":"CVCO","date":"2015-09-22","pret":-0.03312,"close":67.25}
{"ticker":"CVCO","date":"2015-09-23","pret":-0.02967,"close":67.76}
{"ticker":"CVCO","date":"2015-09-24","pret":0.00574,"close":68.32}
{"ticker":"CVCO","date":"2015-09-25","pret":0.01066,"close":69.92}
{"ticker":"CVCO","date":"2015-09-28","pret":0.0094,"close":67.81}
{"ticker":"CVCO","date":"2015-09-29","pret":-0.02683,"close":68.05}
{"ticker":"CVCO","date":"2015-09-30","pret":0.01569,"close":68.09}
{"ticker":"CVCO","date":"2015-10-01","pret":-0.00452,"close":69.37}
{"ticker":"CVCO","date":"2015-10-02","pret":0.00699,"close":69.37}
{"ticker":"CVCO","date":"2015-10-05","pret":0.02819,"close":73.01}
{"ticker":"CVCO","date":"2015-10-06","pret":0.02604,"close":70.42}
{"ticker":"CVCO","date":"2015-10-07","pret":-0.02407,"close":73.36}
{"ticker":"CVCO","date":"2015-10-08","pret":0.0384,"close":74.99}
{"ticker":"CVCO","date":"2015-10-09","pret":0.01813,"close":74.8}
{"ticker":"CVCO","date":"2015-10-12","pret":-0.00333,"close":75.14}
{"ticker":"CVCO","date":"2015-10-13","pret":-0.0075,"close":73.82}
{"ticker":"CVCO","date":"2015-10-14","pret":0.00014,"close":72.1}
{"ticker":"CVCO","date":"2015-10-15","pret":-0.02644,"close":75.08}
{"ticker":"CVCO","date":"2015-10-16","pret":0.04046,"close":75.34}
{"ticker":"CVCO","date":"2015-10-19","pret":-0.00812,"close":76.92}
{"ticker":"CVCO","date":"2015-10-20","pret":0.0243,"close":75.92}
{"ticker":"CVCO","date":"2015-10-21","pret":-0.00984,"close":77}
{"ticker":"CVCO","date":"2015-10-22","pret":0.01686,"close":78.84}
{"ticker":"CVCO","date":"2015-10-23","pret":0.0247,"close":81.8}
{"ticker":"CVCO","date":"2015-10-26","pret":0.02768,"close":81.04}
{"ticker":"CVCO","date":"2015-10-27","pret":-0.00419,"close":80.56}
{"ticker":"CVCO","date":"2015-10-28","pret":-0.00955,"close":83.62}
{"ticker":"CVCO","date":"2015-10-29","pret":0.04175,"close":82.75}
{"ticker":"CVCO","date":"2015-10-30","pret":0.03674,"close":98.6}
{"ticker":"CVCO","date":"2015-11-02","pret":0.12569,"close":97.55}
{"ticker":"CVCO","date":"2015-11-03","pret":-0.00745,"close":97.19}
{"ticker":"CVCO","date":"2015-11-04","pret":0.0001,"close":96.67}
{"ticker":"CVCO","date":"2015-11-05","pret":-0.00781,"close":95.65}
{"ticker":"CVCO","date":"2015-11-06","pret":-0.01844,"close":95.19}
{"ticker":"CVCO","date":"2015-11-09","pret":0.00052,"close":93.87}
{"ticker":"CVCO","date":"2015-11-10","pret":-0.01792,"close":94.25}
{"ticker":"CVCO","date":"2015-11-11","pret":0.01318,"close":93.62}
{"ticker":"CVCO","date":"2015-11-12","pret":-0.02188,"close":91.4}
{"ticker":"CVCO","date":"2015-11-13","pret":-0.0195,"close":89.52}
{"ticker":"CVCO","date":"2015-11-16","pret":-0.01765,"close":90.08}
{"ticker":"CVCO","date":"2015-11-17","pret":0.00814,"close":90.4}
{"ticker":"CVCO","date":"2015-11-18","pret":0.00929,"close":91.8}
{"ticker":"CVCO","date":"2015-11-19","pret":0.02069,"close":91.7}
{"ticker":"CVCO","date":"2015-11-20","pret":-0.00714,"close":91.77}
{"ticker":"CVCO","date":"2015-11-23","pret":-0.0013,"close":91.53}
{"ticker":"CVCO","date":"2015-11-24","pret":-0.01434,"close":92.04}
{"ticker":"CVCO","date":"2015-11-25","pret":0.00977,"close":91.79}
{"ticker":"CVCO","date":"2015-11-26"}
{"ticker":"CVCO","date":"2015-11-27","pret":0.0061,"close":92.56}
{"ticker":"CVCO","date":"2015-11-30","pret":0.01155,"close":92.7}
{"ticker":"CVCO","date":"2015-12-01","pret":-0.00581,"close":92.54}
{"ticker":"CVCO","date":"2015-12-02","pret":-0.00162,"close":90.9}
{"ticker":"CVCO","date":"2015-12-03","pret":-0.01822,"close":89.25}
{"ticker":"CVCO","date":"2015-12-04","pret":-0.01822,"close":91.07}
{"ticker":"CVCO","date":"2015-12-07","pret":0.02349,"close":89.8}
{"ticker":"CVCO","date":"2015-12-08","pret":-0.02573,"close":87.21}
{"ticker":"CVCO","date":"2015-12-09","pret":-0.02584,"close":84.27}
{"ticker":"CVCO","date":"2015-12-10","pret":-0.0296,"close":84.21}
{"ticker":"CVCO","date":"2015-12-11","pret":-0.01725,"close":82.23}
{"ticker":"CVCO","date":"2015-12-14","pret":-0.00862,"close":81.47}
{"ticker":"CVCO","date":"2015-12-15","pret":-0.00415,"close":81.99}
{"ticker":"CVCO","date":"2015-12-16","pret":0.00561,"close":85.28}
{"ticker":"CVCO","date":"2015-12-17"}
{"ticker":"CVCO","date":"2015-12-18","pret":0.01041,"close":83.73}
{"ticker":"CVCO","date":"2015-12-21","pret":0.00923,"close":82.59}
{"ticker":"CVCO","date":"2015-12-22","pret":-0.00839,"close":84.39}
{"ticker":"CVCO","date":"2015-12-23","pret":0.01718,"close":84.41}
{"ticker":"CVCO","date":"2015-12-24","pret":-0.00569,"close":84.44}
{"ticker":"CVCO","date":"2015-12-28","pret":-0.0025,"close":83.54}
{"ticker":"CVCO","date":"2015-12-29","pret":0.00083,"close":85.1}
{"ticker":"CVCO","date":"2015-12-30","pret":0.0149,"close":84.99}
{"ticker":"CVCO","date":"2015-12-31","pret":-0.00341,"close":83.31}
{"ticker":"CVCO","date":"2016-01-04","pret":-0.03281,"close":81.54}
{"ticker":"CVCO","date":"2016-01-05","pret":-0.00378,"close":81.53}
{"ticker":"CVEO","date":"2015-01-02"}
{"ticker":"CVEO","date":"2015-01-05"}
{"ticker":"CVEO","date":"2015-01-06"}
{"ticker":"CVEO","date":"2015-01-07"}
{"ticker":"CVEO","date":"2015-01-08"}
{"ticker":"CVEO","date":"2015-01-09"}
{"ticker":"CVEO","date":"2015-01-12"}
{"ticker":"CVEO","date":"2015-01-13"}
{"ticker":"CVEO","date":"2015-01-14"}
{"ticker":"CVEO","date":"2015-01-15"}
{"ticker":"CVEO","date":"2015-01-16"}
{"ticker":"CVEO","date":"2015-01-20"}
{"ticker":"CVEO","date":"2015-01-21"}
{"ticker":"CVEO","date":"2015-01-22"}
{"ticker":"CVEO","date":"2015-01-23"}
{"ticker":"CVEO","date":"2015-01-26"}
{"ticker":"CVEO","date":"2015-01-27"}
{"ticker":"CVEO","date":"2015-01-28"}
{"ticker":"CVEO","date":"2015-01-29"}
{"ticker":"CVEO","date":"2015-01-30"}
{"ticker":"CVEO","date":"2015-02-02"}
{"ticker":"CVEO","date":"2015-02-03"}
{"ticker":"CVEO","date":"2015-02-04"}
{"ticker":"CVEO","date":"2015-02-05"}
{"ticker":"CVEO","date":"2015-02-06"}
{"ticker":"CVEO","date":"2015-02-09"}
{"ticker":"CVEO","date":"2015-02-10"}
{"ticker":"CVEO","date":"2015-02-11"}
{"ticker":"CVEO","date":"2015-02-12"}
{"ticker":"CVEO","date":"2015-02-13"}
{"ticker":"CVEO","date":"2015-02-17"}
{"ticker":"CVEO","date":"2015-02-18"}
{"ticker":"CVEO","date":"2015-02-19"}
{"ticker":"CVEO","date":"2015-02-20"}
{"ticker":"CVEO","date":"2015-02-23"}
{"ticker":"CVEO","date":"2015-02-24"}
{"ticker":"CVEO","date":"2015-02-25"}
{"ticker":"CVEO","date":"2015-02-26"}
{"ticker":"CVEO","date":"2015-02-27"}
{"ticker":"CVEO","date":"2015-03-02"}
{"ticker":"CVEO","date":"2015-03-03"}
{"ticker":"CVEO","date":"2015-03-04"}
{"ticker":"CVEO","date":"2015-03-05"}
{"ticker":"CVEO","date":"2015-03-06"}
{"ticker":"CVEO","date":"2015-03-09"}
{"ticker":"CVEO","date":"2015-03-10"}
{"ticker":"CVEO","date":"2015-03-11"}
{"ticker":"CVEO","date":"2015-03-12"}
{"ticker":"CVEO","date":"2015-03-13"}
{"ticker":"CVEO","date":"2015-03-16"}
{"ticker":"CVEO","date":"2015-03-17"}
{"ticker":"CVEO","date":"2015-03-18"}
{"ticker":"CVEO","date":"2015-03-19"}
{"ticker":"CVEO","date":"2015-03-20"}
{"ticker":"CVEO","date":"2015-03-23"}
{"ticker":"CVEO","date":"2015-03-24"}
{"ticker":"CVEO","date":"2015-03-25"}
{"ticker":"CVEO","date":"2015-03-26"}
{"ticker":"CVEO","date":"2015-03-27"}
{"ticker":"CVEO","date":"2015-03-30"}
{"ticker":"CVEO","date":"2015-03-31"}
{"ticker":"CVEO","date":"2015-04-01"}
{"ticker":"CVEO","date":"2015-04-02"}
{"ticker":"CVEO","date":"2015-04-06"}
{"ticker":"CVEO","date":"2015-04-07"}
{"ticker":"CVEO","date":"2015-04-08"}
{"ticker":"CVEO","date":"2015-04-09"}
{"ticker":"CVEO","date":"2015-04-10"}
{"ticker":"CVEO","date":"2015-04-13"}
{"ticker":"CVEO","date":"2015-04-14"}
{"ticker":"CVEO","date":"2015-04-15"}
{"ticker":"CVEO","date":"2015-04-16"}
{"ticker":"CVEO","date":"2015-04-17"}
{"ticker":"CVEO","date":"2015-04-20"}
{"ticker":"CVEO","date":"2015-04-21"}
{"ticker":"CVEO","date":"2015-04-22"}
{"ticker":"CVEO","date":"2015-04-23"}
{"ticker":"CVEO","date":"2015-04-24"}
{"ticker":"CVEO","date":"2015-04-27"}
{"ticker":"CVEO","date":"2015-04-28"}
{"ticker":"CVEO","date":"2015-04-29"}
{"ticker":"CVEO","date":"2015-04-30"}
{"ticker":"CVEO","date":"2015-05-01"}
{"ticker":"CVEO","date":"2015-05-04"}
{"ticker":"CVEO","date":"2015-05-05"}
{"ticker":"CVEO","date":"2015-05-06"}
{"ticker":"CVEO","date":"2015-05-07"}
{"ticker":"CVEO","date":"2015-05-08"}
{"ticker":"CVEO","date":"2015-05-11"}
{"ticker":"CVEO","date":"2015-05-12"}
{"ticker":"CVEO","date":"2015-05-13"}
{"ticker":"CVEO","date":"2015-05-14"}
{"ticker":"CVEO","date":"2015-05-15"}
{"ticker":"CVEO","date":"2015-05-18"}
{"ticker":"CVEO","date":"2015-05-19"}
{"ticker":"CVEO","date":"2015-05-20"}
{"ticker":"CVEO","date":"2015-05-21"}
{"ticker":"CVEO","date":"2015-05-22"}
{"ticker":"CVEO","date":"2015-05-26"}
{"ticker":"CVEO","date":"2015-05-27"}
{"ticker":"CVEO","date":"2015-05-28"}
{"ticker":"CVEO","date":"2015-05-29"}
{"ticker":"CVEO","date":"2015-06-01"}
{"ticker":"CVEO","date":"2015-06-02"}
{"ticker":"CVEO","date":"2015-06-03"}
{"ticker":"CVEO","date":"2015-06-04"}
{"ticker":"CVEO","date":"2015-06-05"}
{"ticker":"CVEO","date":"2015-06-08"}
{"ticker":"CVEO","date":"2015-06-09"}
{"ticker":"CVEO","date":"2015-06-10"}
{"ticker":"CVEO","date":"2015-06-11"}
{"ticker":"CVEO","date":"2015-06-12"}
{"ticker":"CVEO","date":"2015-06-15"}
{"ticker":"CVEO","date":"2015-06-16"}
{"ticker":"CVEO","date":"2015-06-17"}
{"ticker":"CVEO","date":"2015-06-18"}
{"ticker":"CVEO","date":"2015-06-19"}
{"ticker":"CVEO","date":"2015-06-22"}
{"ticker":"CVEO","date":"2015-06-23"}
{"ticker":"CVEO","date":"2015-06-24"}
{"ticker":"CVEO","date":"2015-06-25"}
{"ticker":"CVEO","date":"2015-06-26"}
{"ticker":"CVEO","date":"2015-06-29"}
{"ticker":"CVEO","date":"2015-06-30"}
{"ticker":"CVEO","date":"2015-07-01"}
{"ticker":"CVEO","date":"2015-07-02"}
{"ticker":"CVEO","date":"2015-07-06"}
{"ticker":"CVEO","date":"2015-07-07"}
{"ticker":"CVEO","date":"2015-07-08"}
{"ticker":"CVEO","date":"2015-07-09"}
{"ticker":"CVEO","date":"2015-07-10"}
{"ticker":"CVEO","date":"2015-07-13"}
{"ticker":"CVEO","date":"2015-07-14"}
{"ticker":"CVEO","date":"2015-07-15"}
{"ticker":"CVEO","date":"2015-07-16"}
{"ticker":"CVEO","date":"2015-07-17"}
{"ticker":"CVEO","date":"2015-07-20"}
{"ticker":"CVEO","date":"2015-07-21"}
{"ticker":"CVEO","date":"2015-07-22"}
{"ticker":"CVEO","date":"2015-07-23","pret":-0.05288,"close":2.25}
{"ticker":"CVEO","date":"2015-07-24","pret":0,"close":2.02}
{"ticker":"CVEO","date":"2015-07-27","pret":-0.09984,"close":1.87}
{"ticker":"CVEO","date":"2015-07-28","pret":-0.05657,"close":1.66}
{"ticker":"CVEO","date":"2015-07-29","pret":-0.09425,"close":1.86}
{"ticker":"CVEO","date":"2015-07-30","pret":0.07286,"close":1.83}
{"ticker":"CVEO","date":"2015-07-31","pret":0.03714,"close":2.14}
{"ticker":"CVEO","date":"2015-08-03","pret":0.07522,"close":1.85}
{"ticker":"CVEO","date":"2015-08-04","pret":-0.14533,"close":1.92}
{"ticker":"CVEO","date":"2015-08-05","pret":0.05436,"close":1.94}
{"ticker":"CVEO","date":"2015-08-06","pret":0.00528,"close":2}
{"ticker":"CVEO","date":"2015-08-07","pret":0.03109,"close":1.9}
{"ticker":"CVEO","date":"2015-08-10","pret":-0.04167,"close":1.93}
{"ticker":"CVEO","date":"2015-08-11","pret":0,"close":1.81}
{"ticker":"CVEO","date":"2015-08-12","pret":-0.04348,"close":1.72}
{"ticker":"CVEO","date":"2015-08-13","pret":-0.06899,"close":1.65}
{"ticker":"CVEO","date":"2015-08-14","pret":-0.03021,"close":1.58}
{"ticker":"CVEO","date":"2015-08-17","pret":-0.02485,"close":1.45}
{"ticker":"CVEO","date":"2015-08-18","pret":-0.09217,"close":1.44}
{"ticker":"CVEO","date":"2015-08-19","pret":-0.03509,"close":1.29}
{"ticker":"CVEO","date":"2015-08-20","pret":-0.08183,"close":1.27}
{"ticker":"CVEO","date":"2015-08-21","pret":-0.0315,"close":1.28}
{"ticker":"CVEO","date":"2015-08-24","pret":-0.00803,"close":1.22}
{"ticker":"CVEO","date":"2015-08-25","pret":0.00803,"close":1.25}
{"ticker":"CVEO","date":"2015-08-26","pret":0.01587,"close":1.47}
{"ticker":"CVEO","date":"2015-08-27","pret":0.15302,"close":1.55}
{"ticker":"CVEO","date":"2015-08-28","pret":0.05903,"close":1.79}
{"ticker":"CVEO","date":"2015-08-31","pret":0.13671,"close":1.95}
{"ticker":"CVEO","date":"2015-09-01","pret":-0.00557,"close":1.86}
{"ticker":"CVEO","date":"2015-09-02","pret":0.15972,"close":2}
{"ticker":"CVEO","date":"2015-09-03","pret":-0.01923,"close":2.1}
{"ticker":"CVEO","date":"2015-09-04","pret":0.00484,"close":2.04}
{"ticker":"CVEO","date":"2015-09-08","pret":-0.00484,"close":1.86}
{"ticker":"CVEO","date":"2015-09-09","pret":-0.08085,"close":1.72}
{"ticker":"CVEO","date":"2015-09-10","pret":-0.08797,"close":1.89}
{"ticker":"CVEO","date":"2015-09-11","pret":0.0339,"close":1.74}
{"ticker":"CVEO","date":"2015-09-14","pret":-0.0339,"close":1.78}
{"ticker":"CVEO","date":"2015-09-15","pret":0.04495,"close":1.8}
{"ticker":"CVEO","date":"2015-09-16","pret":0.03244,"close":1.94}
{"ticker":"CVEO","date":"2015-09-17","pret":0.01583,"close":1.85}
{"ticker":"CVEO","date":"2015-09-18","pret":-0.04279,"close":1.81}
{"ticker":"CVEO","date":"2015-09-21","pret":0.01626,"close":1.79}
{"ticker":"CVEO","date":"2015-09-22","pret":-0.07825,"close":1.78}
{"ticker":"CVEO","date":"2015-09-23","pret":0.01729,"close":1.67}
{"ticker":"CVEO","date":"2015-09-24","pret":-0.05884,"close":1.7}
{"ticker":"CVEO","date":"2015-09-25","pret":0.02985,"close":1.77}
{"ticker":"CVEO","date":"2015-09-28","pret":0.03469,"close":1.6}
{"ticker":"CVEO","date":"2015-09-29","pret":-0.08908,"close":1.52}
{"ticker":"CVEO","date":"2015-09-30","pret":-0.07077,"close":1.48}
{"ticker":"CVEO","date":"2015-10-01","pret":-0.00669,"close":1.41}
{"ticker":"CVEO","date":"2015-10-02","pret":-0.04812,"close":1.69}
{"ticker":"CVEO","date":"2015-10-05","pret":0.16814,"close":1.83}
{"ticker":"CVEO","date":"2015-10-06","pret":0.08004,"close":1.95}
{"ticker":"CVEO","date":"2015-10-07","pret":0.11411,"close":1.97}
{"ticker":"CVEO","date":"2015-10-08","pret":-0.02482,"close":2.01}
{"ticker":"CVEO","date":"2015-10-09","pret":0.0199,"close":2.16}
{"ticker":"CVEO","date":"2015-10-12","pret":0.08042,"close":1.99}
{"ticker":"CVEO","date":"2015-10-13","pret":-0.12063,"close":2.09}
{"ticker":"CVEO","date":"2015-10-14","pret":0.05488,"close":1.94}
{"ticker":"CVEO","date":"2015-10-15","pret":-0.06002,"close":2.07}
{"ticker":"CVEO","date":"2015-10-16","pret":0.06968,"close":2.03}
{"ticker":"CVEO","date":"2015-10-19","pret":-0.04423,"close":1.95}
{"ticker":"CVEO","date":"2015-10-20","pret":-0.03581,"close":2.06}
{"ticker":"CVEO","date":"2015-10-21","pret":0.04581,"close":1.98}
{"ticker":"CVEO","date":"2015-10-22","pret":-0.01,"close":2.02}
{"ticker":"CVEO","date":"2015-10-23","pret":0,"close":2.06}
{"ticker":"CVEO","date":"2015-10-26","pret":0.03457,"close":1.95}
{"ticker":"CVEO","date":"2015-10-27","pret":-0.07038,"close":1.8}
{"ticker":"CVEO","date":"2015-10-28","pret":-0.06454,"close":1.92}
{"ticker":"CVEO","date":"2015-10-29","pret":0.02198,"close":1.82}
{"ticker":"CVEO","date":"2015-10-30","pret":-0.00545,"close":1.86}
{"ticker":"CVEO","date":"2015-11-02","pret":-0.0447,"close":1.96}
{"ticker":"CVEO","date":"2015-11-03","pret":0.09271,"close":2.17}
{"ticker":"CVEO","date":"2015-11-04","pret":0.11778,"close":2.2}
{"ticker":"CVEO","date":"2015-11-05","pret":0.00922,"close":2.13}
{"ticker":"CVEO","date":"2015-11-06","pret":-0.05178,"close":2.15}
{"ticker":"CVEO","date":"2015-11-09","pret":0.02387,"close":2.09}
{"ticker":"CVEO","date":"2015-11-10","pret":-0.01425,"close":2.06}
{"ticker":"CVEO","date":"2015-11-11","pret":-0.02421,"close":1.98}
{"ticker":"CVEO","date":"2015-11-12","pret":-0.04512,"close":1.95}
{"ticker":"CVEO","date":"2015-11-13","pret":-0.02073,"close":1.94}
{"ticker":"CVEO","date":"2015-11-16","pret":0.00522,"close":2.04}
{"ticker":"CVEO","date":"2015-11-17","pret":0.04581,"close":1.98}
{"ticker":"CVEO","date":"2015-11-18","pret":-0.0303,"close":2.05}
{"ticker":"CVEO","date":"2015-11-19","pret":0.03527,"close":1.98}
{"ticker":"CVEO","date":"2015-11-20","pret":-0.01496,"close":1.95}
{"ticker":"CVEO","date":"2015-11-23","pret":-0.0203,"close":1.97}
{"ticker":"CVEO","date":"2015-11-24","pret":0.01527,"close":1.98}
{"ticker":"CVEO","date":"2015-11-25","pret":-0.01527,"close":1.98}
{"ticker":"CVEO","date":"2015-11-26"}
{"ticker":"CVEO","date":"2015-11-27","pret":0.00512,"close":2}
{"ticker":"CVEO","date":"2015-11-30","pret":0.01519,"close":1.94}
{"ticker":"CVEO","date":"2015-12-01","pret":-0.02545,"close":1.96}
{"ticker":"CVEO","date":"2015-12-02","pret":0,"close":1.91}
{"ticker":"CVEO","date":"2015-12-03","pret":-0.01036,"close":1.87}
{"ticker":"CVEO","date":"2015-12-04","pret":-0.04801,"close":1.7}
{"ticker":"CVEO","date":"2015-12-07","pret":-0.10354,"close":1.43}
{"ticker":"CVEO","date":"2015-12-08","pret":-0.15719,"close":1.5}
{"ticker":"CVEO","date":"2015-12-09","pret":0.07512,"close":1.42}
{"ticker":"CVEO","date":"2015-12-10","pret":-0.06805,"close":1.54}
{"ticker":"CVEO","date":"2015-12-11","pret":0.05481,"close":1.48}
{"ticker":"CVEO","date":"2015-12-14","pret":-0.02703,"close":1.31}
{"ticker":"CVEO","date":"2015-12-15","pret":-0.1008,"close":1.4}
{"ticker":"CVEO","date":"2015-12-16","pret":0.05884,"close":1.35}
{"ticker":"CVEO","date":"2015-12-17"}
{"ticker":"CVEO","date":"2015-12-18","pret":-0.01439,"close":1.46}
{"ticker":"CVEO","date":"2015-12-21","pret":0.05635,"close":1.42}
{"ticker":"CVEO","date":"2015-12-22","pret":-0.03485,"close":1.49}
{"ticker":"CVEO","date":"2015-12-23","pret":0.07512,"close":1.58}
{"ticker":"CVEO","date":"2015-12-24","pret":0.05129,"close":1.67}
{"ticker":"CVEO","date":"2015-12-28","pret":0.02469,"close":1.6}
{"ticker":"CVEO","date":"2015-12-29","pret":0,"close":1.62}
{"ticker":"CVEO","date":"2015-12-30","pret":-0.03727,"close":1.54}
{"ticker":"CVEO","date":"2015-12-31","pret":-0.03872,"close":1.42}
{"ticker":"CVEO","date":"2016-01-04","pret":-0.06104,"close":1.47}
{"ticker":"CVEO","date":"2016-01-05","pret":0.00697,"close":1.46}
{"ticker":"CVG","date":"2015-01-02","pret":-0.01835,"close":20.31}
{"ticker":"CVG","date":"2015-01-05","pret":-0.0182,"close":19.9}
{"ticker":"CVG","date":"2015-01-06","pret":-0.00897,"close":19.62}
{"ticker":"CVG","date":"2015-01-07","pret":-0.01108,"close":19.97}
{"ticker":"CVG","date":"2015-01-08","pret":0.02005,"close":20.2}
{"ticker":"CVG","date":"2015-01-09","pret":0.00495,"close":20.14}
{"ticker":"CVG","date":"2015-01-12","pret":-0.00495,"close":19.81}
{"ticker":"CVG","date":"2015-01-13","pret":-0.01048,"close":19.81}
{"ticker":"CVG","date":"2015-01-14","pret":-0.0172,"close":19.74}
{"ticker":"CVG","date":"2015-01-15","pret":0.00965,"close":19.88}
{"ticker":"CVG","date":"2015-01-16","pret":0.0005,"close":19.99}
{"ticker":"CVG","date":"2015-01-20","pret":0.01504,"close":19.63}
{"ticker":"CVG","date":"2015-01-21","pret":-0.02979,"close":19.39}
{"ticker":"CVG","date":"2015-01-22","pret":0.00256,"close":19.83}
{"ticker":"CVG","date":"2015-01-23","pret":0.0127,"close":19.75}
{"ticker":"CVG","date":"2015-01-26","pret":-0.00506,"close":19.88}
{"ticker":"CVG","date":"2015-01-27","pret":-0.00152,"close":19.66}
{"ticker":"CVG","date":"2015-01-28","pret":0.00709,"close":19.6}
{"ticker":"CVG","date":"2015-01-29","pret":-0.00912,"close":19.92}
{"ticker":"CVG","date":"2015-01-30","pret":0.00406,"close":19.16}
{"ticker":"CVG","date":"2015-02-02","pret":-0.02724,"close":19.44}
{"ticker":"CVG","date":"2015-02-03","pret":0.02114,"close":20.17}
{"ticker":"CVG","date":"2015-02-04","pret":0.0217,"close":20.2}
{"ticker":"CVG","date":"2015-02-05","pret":0.01585,"close":20.78}
{"ticker":"CVG","date":"2015-02-06","pret":0.02187,"close":20.64}
{"ticker":"CVG","date":"2015-02-09","pret":-0.00966,"close":20.56}
{"ticker":"CVG","date":"2015-02-10","pret":0.00436,"close":20.83}
{"ticker":"CVG","date":"2015-02-11","pret":0.00434,"close":20.74}
{"ticker":"CVG","date":"2015-02-12","pret":0.00144,"close":20.96}
{"ticker":"CVG","date":"2015-02-13","pret":0.00575,"close":21.1}
{"ticker":"CVG","date":"2015-02-17","pret":0.00667,"close":21}
{"ticker":"CVG","date":"2015-02-18","pret":-0.00714,"close":21.01}
{"ticker":"CVG","date":"2015-02-19","pret":0.02455,"close":21.64}
{"ticker":"CVG","date":"2015-02-20","pret":0.00512,"close":22.05}
{"ticker":"CVG","date":"2015-02-23","pret":0.01976,"close":22.1}
{"ticker":"CVG","date":"2015-02-24","pret":0.00544,"close":22.33}
{"ticker":"CVG","date":"2015-02-25","pret":0.00766,"close":22.27}
{"ticker":"CVG","date":"2015-02-26","pret":-0.0018,"close":22.4}
{"ticker":"CVG","date":"2015-02-27","pret":0.00494,"close":22.35}
{"ticker":"CVG","date":"2015-03-02","pret":0.00134,"close":22.59}
{"ticker":"CVG","date":"2015-03-03","pret":0.00402,"close":22.32}
{"ticker":"CVG","date":"2015-03-04","pret":-0.00715,"close":22.25}
{"ticker":"CVG","date":"2015-03-05","pret":0.00134,"close":22.15}
{"ticker":"CVG","date":"2015-03-06","pret":-0.01716,"close":21.74}
{"ticker":"CVG","date":"2015-03-09","pret":-0.00502,"close":22.04}
{"ticker":"CVG","date":"2015-03-10","pret":-0.00092,"close":21.34}
{"ticker":"CVG","date":"2015-03-11","pret":-0.02506,"close":21.23}
{"ticker":"CVG","date":"2015-03-12","pret":0.00656,"close":22.15}
{"ticker":"CVG","date":"2015-03-13","pret":0.03351,"close":21.84}
{"ticker":"CVG","date":"2015-03-16","pret":-0.0077,"close":22.36}
{"ticker":"CVG","date":"2015-03-17","pret":0.01669,"close":22.7}
{"ticker":"CVG","date":"2015-03-18","pret":0.01157,"close":22.8}
{"ticker":"CVG","date":"2015-03-19","pret":0.00705,"close":22.63}
{"ticker":"CVG","date":"2015-03-20","pret":0.00176,"close":22.68}
{"ticker":"CVG","date":"2015-03-23","pret":-0.00263,"close":22.86}
{"ticker":"CVG","date":"2015-03-24","pret":0.0057,"close":22.65}
{"ticker":"CVG","date":"2015-03-25","pret":-0.00702,"close":22.24}
{"ticker":"CVG","date":"2015-03-26","pret":-0.02676,"close":22.25}
{"ticker":"CVG","date":"2015-03-27","pret":0.00586,"close":22.45}
{"ticker":"CVG","date":"2015-03-30","pret":0.01472,"close":22.86}
{"ticker":"CVG","date":"2015-03-31","pret":0.00398,"close":22.87}
{"ticker":"CVG","date":"2015-04-01","pret":0.00835,"close":22.95}
{"ticker":"CVG","date":"2015-04-02","pret":0.00436,"close":22.89}
{"ticker":"CVG","date":"2015-04-06","pret":-0.01095,"close":23.13}
{"ticker":"CVG","date":"2015-04-07","pret":0.01962,"close":22.97}
{"ticker":"CVG","date":"2015-04-08","pret":-0.00606,"close":23.12}
{"ticker":"CVG","date":"2015-04-09","pret":0.00434,"close":22.96}
{"ticker":"CVG","date":"2015-04-10","pret":-0.00434,"close":23.12}
{"ticker":"CVG","date":"2015-04-13","pret":0.00477,"close":23.14}
{"ticker":"CVG","date":"2015-04-14","pret":-0.0013,"close":22.96}
{"ticker":"CVG","date":"2015-04-15","pret":-0.00043,"close":22.98}
{"ticker":"CVG","date":"2015-04-16","pret":-0.00565,"close":22.91}
{"ticker":"CVG","date":"2015-04-17","pret":-0.01095,"close":22.42}
{"ticker":"CVG","date":"2015-04-20","pret":-0.0053,"close":22.86}
{"ticker":"CVG","date":"2015-04-21","pret":0.01625,"close":22.95}
{"ticker":"CVG","date":"2015-04-22","pret":0.00174,"close":23.04}
{"ticker":"CVG","date":"2015-04-23","pret":0.00044,"close":23.12}
{"ticker":"CVG","date":"2015-04-24","pret":0.0039,"close":23.14}
{"ticker":"CVG","date":"2015-04-27","pret":0.00647,"close":22.85}
{"ticker":"CVG","date":"2015-04-28","pret":-0.01517,"close":23.42}
{"ticker":"CVG","date":"2015-04-29","pret":0.0216,"close":23.25}
{"ticker":"CVG","date":"2015-04-30","pret":-0.01161,"close":22.68}
{"ticker":"CVG","date":"2015-05-01","pret":-0.01525,"close":22.73}
{"ticker":"CVG","date":"2015-05-04","pret":-0.00132,"close":22.88}
{"ticker":"CVG","date":"2015-05-05","pret":0.00176,"close":22.71}
{"ticker":"CVG","date":"2015-05-06","pret":0.02556,"close":23.42}
{"ticker":"CVG","date":"2015-05-07","pret":0.00171,"close":23.81}
{"ticker":"CVG","date":"2015-05-08","pret":0.02446,"close":23.78}
{"ticker":"CVG","date":"2015-05-11","pret":-0.01047,"close":23.89}
{"ticker":"CVG","date":"2015-05-12","pret":0,"close":24.04}
{"ticker":"CVG","date":"2015-05-13","pret":0.02001,"close":24.4}
{"ticker":"CVG","date":"2015-05-14","pret":0.01434,"close":24.86}
{"ticker":"CVG","date":"2015-05-15","pret":0.01294,"close":24.41}
{"ticker":"CVG","date":"2015-05-18","pret":-0.02234,"close":24.62}
{"ticker":"CVG","date":"2015-05-19","pret":0.00859,"close":24.61}
{"ticker":"CVG","date":"2015-05-20","pret":0.00568,"close":24.84}
{"ticker":"CVG","date":"2015-05-21","pret":0.00404,"close":24.74}
{"ticker":"CVG","date":"2015-05-22","pret":-0.00485,"close":24.58}
{"ticker":"CVG","date":"2015-05-26","pret":-0.00814,"close":24.28}
{"ticker":"CVG","date":"2015-05-27","pret":-0.00738,"close":24.8}
{"ticker":"CVG","date":"2015-05-28","pret":0.01916,"close":24.97}
{"ticker":"CVG","date":"2015-05-29","pret":0.00363,"close":24.83}
{"ticker":"CVG","date":"2015-06-01","pret":0.00281,"close":24.98}
{"ticker":"CVG","date":"2015-06-02","pret":-0.00241,"close":24.96}
{"ticker":"CVG","date":"2015-06-03","pret":0.00601,"close":25.24}
{"ticker":"CVG","date":"2015-06-04","pret":0.0024,"close":25}
{"ticker":"CVG","date":"2015-06-05","pret":-0.0032,"close":25.12}
{"ticker":"CVG","date":"2015-06-08","pret":0.00479,"close":24.91}
{"ticker":"CVG","date":"2015-06-09","pret":-0.00639,"close":24.89}
{"ticker":"CVG","date":"2015-06-10","pret":-0.002,"close":25.38}
{"ticker":"CVG","date":"2015-06-11","pret":0.01869,"close":25.29}
{"ticker":"CVG","date":"2015-06-12","pret":-0.00871,"close":25.39}
{"ticker":"CVG","date":"2015-06-15","pret":0.00159,"close":25.1}
{"ticker":"CVG","date":"2015-06-16","pret":-0.00318,"close":25.29}
{"ticker":"CVG","date":"2015-06-17","pret":0.01069,"close":25.22}
{"ticker":"CVG","date":"2015-06-18","pret":-0.00513,"close":25.5}
{"ticker":"CVG","date":"2015-06-19","pret":0.00671,"close":25.44}
{"ticker":"CVG","date":"2015-06-22","pret":0.00666,"close":25.6}
{"ticker":"CVG","date":"2015-06-23","pret":0.0039,"close":26.05}
{"ticker":"CVG","date":"2015-06-24","pret":0.01506,"close":26.05}
{"ticker":"CVG","date":"2015-06-25","pret":-0.00153,"close":26.18}
{"ticker":"CVG","date":"2015-06-26","pret":0.00993,"close":26.47}
{"ticker":"CVG","date":"2015-06-29","pret":-0.00343,"close":25.66}
{"ticker":"CVG","date":"2015-06-30","pret":-0.01189,"close":25.49}
{"ticker":"CVG","date":"2015-07-01","pret":-0.0097,"close":25.6}
{"ticker":"CVG","date":"2015-07-02","pret":0.00234,"close":25.63}
{"ticker":"CVG","date":"2015-07-06","pret":-0.01173,"close":25.44}
{"ticker":"CVG","date":"2015-07-07","pret":0.00314,"close":25.27}
{"ticker":"CVG","date":"2015-07-08","pret":-0.019,"close":25.01}
{"ticker":"CVG","date":"2015-07-09","pret":0.0135,"close":25.13}
{"ticker":"CVG","date":"2015-07-10","pret":0.00472,"close":25.36}
{"ticker":"CVG","date":"2015-07-13","pret":0.00274,"close":25.65}
{"ticker":"CVG","date":"2015-07-14","pret":0.00235,"close":25.8}
{"ticker":"CVG","date":"2015-07-15","pret":0.00817,"close":25.83}
{"ticker":"CVG","date":"2015-07-16","pret":0.00579,"close":26}
{"ticker":"CVG","date":"2015-07-17","pret":0.00116,"close":25.6}
{"ticker":"CVG","date":"2015-07-20","pret":-0.0155,"close":25.6}
{"ticker":"CVG","date":"2015-07-21","pret":-0.00196,"close":25.32}
{"ticker":"CVG","date":"2015-07-22","pret":-0.0126,"close":25.58}
{"ticker":"CVG","date":"2015-07-23","pret":0.01378,"close":25.32}
{"ticker":"CVG","date":"2015-07-24","pret":-0.01219,"close":25.13}
{"ticker":"CVG","date":"2015-07-27","pret":-0.00954,"close":24.71}
{"ticker":"CVG","date":"2015-07-28","pret":-0.00964,"close":24.67}
{"ticker":"CVG","date":"2015-07-29","pret":-0.00851,"close":25.27}
{"ticker":"CVG","date":"2015-07-30","pret":0.02292,"close":25.11}
{"ticker":"CVG","date":"2015-07-31","pret":0,"close":25.11}
{"ticker":"CVG","date":"2015-08-03","pret":-0.0004,"close":25}
{"ticker":"CVG","date":"2015-08-04","pret":-0.00518,"close":25.03}
{"ticker":"CVG","date":"2015-08-05","pret":-0.0032,"close":24.1}
{"ticker":"CVG","date":"2015-08-06","pret":-0.03802,"close":23.5}
{"ticker":"CVG","date":"2015-08-07","pret":-0.0266,"close":23.41}
{"ticker":"CVG","date":"2015-08-10","pret":0.00937,"close":23.64}
{"ticker":"CVG","date":"2015-08-11","pret":-0.00681,"close":23.1}
{"ticker":"CVG","date":"2015-08-12","pret":-0.02026,"close":23.02}
{"ticker":"CVG","date":"2015-08-13","pret":0,"close":22.86}
{"ticker":"CVG","date":"2015-08-14","pret":-0.00218,"close":23.22}
{"ticker":"CVG","date":"2015-08-17","pret":0.00696,"close":23.39}
{"ticker":"CVG","date":"2015-08-18","pret":0.01249,"close":23.24}
{"ticker":"CVG","date":"2015-08-19","pret":-0.01423,"close":23.03}
{"ticker":"CVG","date":"2015-08-20","pret":-0.01223,"close":22.64}
{"ticker":"CVG","date":"2015-08-21","pret":-0.02177,"close":22.22}
{"ticker":"CVG","date":"2015-08-24","pret":-0.0597,"close":21.17}
{"ticker":"CVG","date":"2015-08-25","pret":0.04476,"close":21.33}
{"ticker":"CVG","date":"2015-08-26","pret":-0.00549,"close":22.34}
{"ticker":"CVG","date":"2015-08-27","pret":0.03026,"close":22.89}
{"ticker":"CVG","date":"2015-08-28","pret":0.0115,"close":22.82}
{"ticker":"CVG","date":"2015-08-31","pret":-0.00573,"close":22.6}
{"ticker":"CVG","date":"2015-09-01","pret":-0.00488,"close":22.25}
{"ticker":"CVG","date":"2015-09-02","pret":0,"close":22.55}
{"ticker":"CVG","date":"2015-09-03","pret":0.00178,"close":22.79}
{"ticker":"CVG","date":"2015-09-04","pret":-0.00356,"close":22.48}
{"ticker":"CVG","date":"2015-09-08","pret":0.01678,"close":22.87}
{"ticker":"CVG","date":"2015-09-09","pret":0.01132,"close":22.62}
{"ticker":"CVG","date":"2015-09-10","pret":-0.02232,"close":22.64}
{"ticker":"CVG","date":"2015-09-11","pret":-0.0031,"close":22.89}
{"ticker":"CVG","date":"2015-09-14","pret":0.01804,"close":22.77}
{"ticker":"CVG","date":"2015-09-15","pret":-0.00612,"close":23.1}
{"ticker":"CVG","date":"2015-09-16","pret":0.01091,"close":23.4}
{"ticker":"CVG","date":"2015-09-17","pret":0.01422,"close":23.25}
{"ticker":"CVG","date":"2015-09-18","pret":-0.01726,"close":22.83}
{"ticker":"CVG","date":"2015-09-21","pret":0.00174,"close":23.09}
{"ticker":"CVG","date":"2015-09-22","pret":-0.00961,"close":22.84}
{"ticker":"CVG","date":"2015-09-23","pret":0.0035,"close":22.91}
{"ticker":"CVG","date":"2015-09-24","pret":-0.00702,"close":22.96}
{"ticker":"CVG","date":"2015-09-25","pret":0.01876,"close":22.79}
{"ticker":"CVG","date":"2015-09-28","pret":-0.017,"close":22.67}
{"ticker":"CVG","date":"2015-09-29","pret":0.00044,"close":22.85}
{"ticker":"CVG","date":"2015-09-30","pret":0.01353,"close":23.11}
{"ticker":"CVG","date":"2015-10-01","pret":0.0013,"close":23}
{"ticker":"CVG","date":"2015-10-02","pret":-0.01791,"close":23.36}
{"ticker":"CVG","date":"2015-10-05","pret":0.0389,"close":24.15}
{"ticker":"CVG","date":"2015-10-06","pret":0.02346,"close":23.97}
{"ticker":"CVG","date":"2015-10-07","pret":-0.00249,"close":24.42}
{"ticker":"CVG","date":"2015-10-08","pret":0.01402,"close":24.94}
{"ticker":"CVG","date":"2015-10-09","pret":0.02186,"close":25}
{"ticker":"CVG","date":"2015-10-12","pret":0.0012,"close":25.26}
{"ticker":"CVG","date":"2015-10-13","pret":0.00638,"close":24.92}
{"ticker":"CVG","date":"2015-10-14","pret":-0.00878,"close":24.64}
{"ticker":"CVG","date":"2015-10-15","pret":-0.00967,"close":25.16}
{"ticker":"CVG","date":"2015-10-16","pret":0.02163,"close":25.21}
{"ticker":"CVG","date":"2015-10-19","pret":-0.00397,"close":25.51}
{"ticker":"CVG","date":"2015-10-20","pret":0.01186,"close":25.52}
{"ticker":"CVG","date":"2015-10-21","pret":-0.02105,"close":24.62}
{"ticker":"CVG","date":"2015-10-22","pret":-0.00523,"close":25.28}
{"ticker":"CVG","date":"2015-10-23","pret":0.02825,"close":25.6}
{"ticker":"CVG","date":"2015-10-26","pret":0.00313,"close":25.59}
{"ticker":"CVG","date":"2015-10-27","pret":-0.00353,"close":25.44}
{"ticker":"CVG","date":"2015-10-28","pret":0.00274,"close":26.29}
{"ticker":"CVG","date":"2015-10-29","pret":0.02283,"close":26.25}
{"ticker":"CVG","date":"2015-10-30","pret":0.00191,"close":25.67}
{"ticker":"CVG","date":"2015-11-02","pret":-0.02006,"close":25.66}
{"ticker":"CVG","date":"2015-11-03","pret":-0.00117,"close":25.67}
{"ticker":"CVG","date":"2015-11-04","pret":0.00312,"close":25.83}
{"ticker":"CVG","date":"2015-11-05","pret":-0.00272,"close":25.15}
{"ticker":"CVG","date":"2015-11-06","pret":-0.01611,"close":25.99}
{"ticker":"CVG","date":"2015-11-09","pret":0.02774,"close":25.85}
{"ticker":"CVG","date":"2015-11-10","pret":-0.00618,"close":25.86}
{"ticker":"CVG","date":"2015-11-11","pret":0.00464,"close":25.6}
{"ticker":"CVG","date":"2015-11-12","pret":-0.01909,"close":24.95}
{"ticker":"CVG","date":"2015-11-13","pret":-0.02429,"close":24.65}
{"ticker":"CVG","date":"2015-11-16","pret":-0.01013,"close":24.69}
{"ticker":"CVG","date":"2015-11-17","pret":0.00609,"close":24.49}
{"ticker":"CVG","date":"2015-11-18","pret":-0.00324,"close":24.69}
{"ticker":"CVG","date":"2015-11-19","pret":0.00405,"close":24.84}
{"ticker":"CVG","date":"2015-11-20","pret":0.01126,"close":25.04}
{"ticker":"CVG","date":"2015-11-23","pret":-0.0008,"close":25.64}
{"ticker":"CVG","date":"2015-11-24","pret":0.01903,"close":25.62}
{"ticker":"CVG","date":"2015-11-25","pret":0.00743,"close":25.7}
{"ticker":"CVG","date":"2015-11-26"}
{"ticker":"CVG","date":"2015-11-27","pret":-0.00039,"close":25.88}
{"ticker":"CVG","date":"2015-11-30","pret":0.01163,"close":25.76}
{"ticker":"CVG","date":"2015-12-01","pret":-0.00193,"close":26.15}
{"ticker":"CVG","date":"2015-12-02","pret":0.00846,"close":25.51}
{"ticker":"CVG","date":"2015-12-03","pret":-0.01933,"close":24.74}
{"ticker":"CVG","date":"2015-12-04","pret":-0.03334,"close":25.49}
{"ticker":"CVG","date":"2015-12-07","pret":0.02471,"close":25.08}
{"ticker":"CVG","date":"2015-12-08","pret":-0.0227,"close":24.97}
{"ticker":"CVG","date":"2015-12-09","pret":0.00201,"close":24.56}
{"ticker":"CVG","date":"2015-12-10","pret":-0.0105,"close":24.43}
{"ticker":"CVG","date":"2015-12-11","pret":-0.02176,"close":24.38}
{"ticker":"CVG","date":"2015-12-14","pret":0.01688,"close":25.39}
{"ticker":"CVG","date":"2015-12-15","pret":0.04118,"close":26.28}
{"ticker":"CVG","date":"2015-12-16","pret":0.03351,"close":26.4}
{"ticker":"CVG","date":"2015-12-17"}
{"ticker":"CVG","date":"2015-12-18","pret":-0.03194,"close":25.18}
{"ticker":"CVG","date":"2015-12-21","pret":-0.00825,"close":24.58}
{"ticker":"CVG","date":"2015-12-22","pret":-0.03002,"close":25.26}
{"ticker":"CVG","date":"2015-12-23","pret":0.03199,"close":25.42}
{"ticker":"CVG","date":"2015-12-24","pret":0.00197,"close":25}
{"ticker":"CVG","date":"2015-12-28","pret":-0.02184,"close":25.14}
{"ticker":"CVG","date":"2015-12-29","pret":0.01395,"close":25.48}
{"ticker":"CVG","date":"2015-12-30","pret":0.01024,"close":25.26}
{"ticker":"CVG","date":"2015-12-31","pret":-0.0158,"close":24.89}
{"ticker":"CVG","date":"2016-01-04","pret":-0.02662,"close":23.94}
{"ticker":"CVG","date":"2016-01-05","pret":-0.02024,"close":23.93}
{"ticker":"CVGI","date":"2015-01-02","pret":0,"close":6.69}
{"ticker":"CVGI","date":"2015-01-05","pret":-0.00895,"close":6.69}
{"ticker":"CVGI","date":"2015-01-06","pret":0.00747,"close":6.59}
{"ticker":"CVGI","date":"2015-01-07","pret":-0.00897,"close":6.55}
{"ticker":"CVGI","date":"2015-01-08","pret":-0.01057,"close":6.79}
{"ticker":"CVGI","date":"2015-01-09","pret":0.02547,"close":6.49}
{"ticker":"CVGI","date":"2015-01-12","pret":-0.04694,"close":6.4}
{"ticker":"CVGI","date":"2015-01-13","pret":-0.00311,"close":6.34}
{"ticker":"CVGI","date":"2015-01-14","pret":-0.0332,"close":6.25}
{"ticker":"CVGI","date":"2015-01-15","pret":0.0096,"close":6.07}
{"ticker":"CVGI","date":"2015-01-16","pret":-0.03566,"close":6.15}
{"ticker":"CVGI","date":"2015-01-20","pret":0.01637,"close":6.06}
{"ticker":"CVGI","date":"2015-01-21","pret":-0.02299,"close":5.95}
{"ticker":"CVGI","date":"2015-01-22","pret":-0.00166,"close":6.21}
{"ticker":"CVGI","date":"2015-01-23","pret":0.02951,"close":6.17}
{"ticker":"CVGI","date":"2015-01-26","pret":-0.00974,"close":6.23}
{"ticker":"CVGI","date":"2015-01-27","pret":0.00326,"close":6.15}
{"ticker":"CVGI","date":"2015-01-28","pret":0.00487,"close":5.92}
{"ticker":"CVGI","date":"2015-01-29","pret":-0.04637,"close":5.89}
{"ticker":"CVGI","date":"2015-01-30","pret":0.01681,"close":5.53}
{"ticker":"CVGI","date":"2015-02-02","pret":-0.0852,"close":5.42}
{"ticker":"CVGI","date":"2015-02-03","pret":-0.00364,"close":5.54}
{"ticker":"CVGI","date":"2015-02-04","pret":0,"close":5.61}
{"ticker":"CVGI","date":"2015-02-05","pret":0.01984,"close":5.71}
{"ticker":"CVGI","date":"2015-02-06","pret":0.01242,"close":5.79}
{"ticker":"CVGI","date":"2015-02-09","pret":0.01227,"close":5.96}
{"ticker":"CVGI","date":"2015-02-10","pret":0.04096,"close":5.98}
{"ticker":"CVGI","date":"2015-02-11","pret":-0.0084,"close":5.93}
{"ticker":"CVGI","date":"2015-02-12","pret":0.00672,"close":6.12}
{"ticker":"CVGI","date":"2015-02-13","pret":0.02154,"close":6.11}
{"ticker":"CVGI","date":"2015-02-17","pret":0,"close":6.09}
{"ticker":"CVGI","date":"2015-02-18","pret":-0.00823,"close":6.01}
{"ticker":"CVGI","date":"2015-02-19","pret":-0.00663,"close":6.01}
{"ticker":"CVGI","date":"2015-02-20","pret":0.00332,"close":5.97}
{"ticker":"CVGI","date":"2015-02-23","pret":-0.01841,"close":5.82}
{"ticker":"CVGI","date":"2015-02-24","pret":-0.02048,"close":5.89}
{"ticker":"CVGI","date":"2015-02-25","pret":0.02553,"close":5.9}
{"ticker":"CVGI","date":"2015-02-26","pret":-0.01354,"close":5.84}
{"ticker":"CVGI","date":"2015-02-27","pret":-0.01027,"close":5.73}
{"ticker":"CVGI","date":"2015-03-02","pret":-0.01212,"close":5.74}
{"ticker":"CVGI","date":"2015-03-03","pret":-0.01051,"close":5.74}
{"ticker":"CVGI","date":"2015-03-04","pret":0,"close":5.71}
{"ticker":"CVGI","date":"2015-03-05","pret":0,"close":5.72}
{"ticker":"CVGI","date":"2015-03-06","pret":-0.0053,"close":5.42}
{"ticker":"CVGI","date":"2015-03-09","pret":-0.03604,"close":5.46}
{"ticker":"CVGI","date":"2015-03-10","pret":-0.01479,"close":5.38}
{"ticker":"CVGI","date":"2015-03-11","pret":0.11093,"close":5.86}
{"ticker":"CVGI","date":"2015-03-12","pret":-0.01342,"close":6}
{"ticker":"CVGI","date":"2015-03-13","pret":0.01509,"close":5.96}
{"ticker":"CVGI","date":"2015-03-16","pret":-0.00835,"close":5.95}
{"ticker":"CVGI","date":"2015-03-17","pret":-0.00842,"close":6.13}
{"ticker":"CVGI","date":"2015-03-18","pret":0.02836,"close":6.41}
{"ticker":"CVGI","date":"2015-03-19","pret":0.0466,"close":6.4}
{"ticker":"CVGI","date":"2015-03-20","pret":0.0047,"close":6.51}
{"ticker":"CVGI","date":"2015-03-23","pret":0.01242,"close":6.56}
{"ticker":"CVGI","date":"2015-03-24","pret":0.01683,"close":6.56}
{"ticker":"CVGI","date":"2015-03-25","pret":-0.00609,"close":6.44}
{"ticker":"CVGI","date":"2015-03-26","pret":-0.02317,"close":6.36}
{"ticker":"CVGI","date":"2015-03-27","pret":-0.011,"close":6.32}
{"ticker":"CVGI","date":"2015-03-30","pret":0,"close":6.38}
{"ticker":"CVGI","date":"2015-03-31","pret":0.00943,"close":6.44}
{"ticker":"CVGI","date":"2015-04-01","pret":-0.00157,"close":6.49}
{"ticker":"CVGI","date":"2015-04-02","pret":0.01246,"close":6.59}
{"ticker":"CVGI","date":"2015-04-06","pret":0.00924,"close":6.7}
{"ticker":"CVGI","date":"2015-04-07","pret":0.03021,"close":6.63}
{"ticker":"CVGI","date":"2015-04-08","pret":-0.01348,"close":6.42}
{"ticker":"CVGI","date":"2015-04-09","pret":-0.03063,"close":6.29}
{"ticker":"CVGI","date":"2015-04-10","pret":-0.01095,"close":6.28}
{"ticker":"CVGI","date":"2015-04-13","pret":-0.01745,"close":6.44}
{"ticker":"CVGI","date":"2015-04-14","pret":0.0346,"close":6.53}
{"ticker":"CVGI","date":"2015-04-15","pret":0.01381,"close":6.59}
{"ticker":"CVGI","date":"2015-04-16","pret":-0.00305,"close":6.59}
{"ticker":"CVGI","date":"2015-04-17","pret":-0.0046,"close":6.34}
{"ticker":"CVGI","date":"2015-04-20","pret":-0.01704,"close":6.69}
{"ticker":"CVGI","date":"2015-04-21","pret":0.04432,"close":6.45}
{"ticker":"CVGI","date":"2015-04-22","pret":-0.04276,"close":6.52}
{"ticker":"CVGI","date":"2015-04-23","pret":0.01086,"close":6.56}
{"ticker":"CVGI","date":"2015-04-24","pret":0.01227,"close":6.44}
{"ticker":"CVGI","date":"2015-04-27","pret":-0.02469,"close":6.24}
{"ticker":"CVGI","date":"2015-04-28","pret":-0.03014,"close":6.3}
{"ticker":"CVGI","date":"2015-04-29","pret":0.00322,"close":6.05}
{"ticker":"CVGI","date":"2015-04-30","pret":-0.03762,"close":5.76}
{"ticker":"CVGI","date":"2015-05-01","pret":-0.03909,"close":5.74}
{"ticker":"CVGI","date":"2015-05-04","pret":-0.01221,"close":5.76}
{"ticker":"CVGI","date":"2015-05-05","pret":0.01567,"close":5.65}
{"ticker":"CVGI","date":"2015-05-06","pret":0.01712,"close":5.93}
{"ticker":"CVGI","date":"2015-05-07","pret":0.00508,"close":5.96}
{"ticker":"CVGI","date":"2015-05-08","pret":0.01841,"close":6.07}
{"ticker":"CVGI","date":"2015-05-11","pret":-0.00332,"close":6.18}
{"ticker":"CVGI","date":"2015-05-12","pret":0.0165,"close":6.2}
{"ticker":"CVGI","date":"2015-05-13","pret":0.01301,"close":6.28}
{"ticker":"CVGI","date":"2015-05-14","pret":0.02078,"close":6.29}
{"ticker":"CVGI","date":"2015-05-15","pret":-0.01114,"close":6.27}
{"ticker":"CVGI","date":"2015-05-18","pret":-0.00481,"close":6.33}
{"ticker":"CVGI","date":"2015-05-19","pret":0.01753,"close":6.23}
{"ticker":"CVGI","date":"2015-05-20","pret":-0.01753,"close":6.25}
{"ticker":"CVGI","date":"2015-05-21","pret":-0.00161,"close":6.24}
{"ticker":"CVGI","date":"2015-05-22","pret":0.00482,"close":6.26}
{"ticker":"CVGI","date":"2015-05-26","pret":-0.0016,"close":6.24}
{"ticker":"CVGI","date":"2015-05-27","pret":-0.00161,"close":6.32}
{"ticker":"CVGI","date":"2015-05-28","pret":0.01911,"close":6.45}
{"ticker":"CVGI","date":"2015-05-29","pret":0.01875,"close":6.34}
{"ticker":"CVGI","date":"2015-06-01","pret":-0.00621,"close":6.29}
{"ticker":"CVGI","date":"2015-06-02","pret":-0.02046,"close":6.49}
{"ticker":"CVGI","date":"2015-06-03","pret":0.03284,"close":6.66}
{"ticker":"CVGI","date":"2015-06-04","pret":0.00919,"close":6.7}
{"ticker":"CVGI","date":"2015-06-05","pret":0.01513,"close":6.68}
{"ticker":"CVGI","date":"2015-06-08","pret":0.0208,"close":6.73}
{"ticker":"CVGI","date":"2015-06-09","pret":-0.01482,"close":6.65}
{"ticker":"CVGI","date":"2015-06-10","pret":-0.00749,"close":6.91}
{"ticker":"CVGI","date":"2015-06-11","pret":0.04556,"close":6.9}
{"ticker":"CVGI","date":"2015-06-12","pret":-0.00866,"close":6.99}
{"ticker":"CVGI","date":"2015-06-15","pret":0.01296,"close":7.13}
{"ticker":"CVGI","date":"2015-06-16","pret":0.00855,"close":7.24}
{"ticker":"CVGI","date":"2015-06-17","pret":0.03485,"close":7.13}
{"ticker":"CVGI","date":"2015-06-18","pret":-0.02076,"close":7.19}
{"ticker":"CVGI","date":"2015-06-19","pret":0.00974,"close":7.16}
{"ticker":"CVGI","date":"2015-06-22","pret":0.00828,"close":7.27}
{"ticker":"CVGI","date":"2015-06-23","pret":0.00274,"close":7.38}
{"ticker":"CVGI","date":"2015-06-24","pret":0.01496,"close":7.34}
{"ticker":"CVGI","date":"2015-06-25","pret":-0.00406,"close":7.38}
{"ticker":"CVGI","date":"2015-06-26","pret":0,"close":7.2}
{"ticker":"CVGI","date":"2015-06-29","pret":-0.02469,"close":7.16}
{"ticker":"CVGI","date":"2015-06-30","pret":-0.00418,"close":7.21}
{"ticker":"CVGI","date":"2015-07-01","pret":0.01522,"close":7.2}
{"ticker":"CVGI","date":"2015-07-02","pret":-0.00138,"close":7.1}
{"ticker":"CVGI","date":"2015-07-06","pret":-0.04071,"close":7.03}
{"ticker":"CVGI","date":"2015-07-07","pret":0.00286,"close":6.79}
{"ticker":"CVGI","date":"2015-07-08","pret":-0.0543,"close":6.19}
{"ticker":"CVGI","date":"2015-07-09","pret":-0.05902,"close":6.19}
{"ticker":"CVGI","date":"2015-07-10","pret":-0.00965,"close":6.26}
{"ticker":"CVGI","date":"2015-07-13","pret":0.00804,"close":6.36}
{"ticker":"CVGI","date":"2015-07-14","pret":0.01905,"close":6.56}
{"ticker":"CVGI","date":"2015-07-15","pret":0.02944,"close":6.34}
{"ticker":"CVGI","date":"2015-07-16","pret":-0.03101,"close":6.29}
{"ticker":"CVGI","date":"2015-07-17","pret":-0.01268,"close":6.27}
{"ticker":"CVGI","date":"2015-07-20","pret":0,"close":6.28}
{"ticker":"CVGI","date":"2015-07-21","pret":-0.0064,"close":6.21}
{"ticker":"CVGI","date":"2015-07-22","pret":-0.00644,"close":6.27}
{"ticker":"CVGI","date":"2015-07-23","pret":0.01761,"close":6.22}
{"ticker":"CVGI","date":"2015-07-24","pret":-0.016,"close":5.93}
{"ticker":"CVGI","date":"2015-07-27","pret":-0.06669,"close":5.67}
{"ticker":"CVGI","date":"2015-07-28","pret":-0.00692,"close":5.88}
{"ticker":"CVGI","date":"2015-07-29","pret":0,"close":5.68}
{"ticker":"CVGI","date":"2015-07-30","pret":-0.02105,"close":5.82}
{"ticker":"CVGI","date":"2015-07-31","pret":0.0297,"close":5.91}
{"ticker":"CVGI","date":"2015-08-03","pret":0.02381,"close":5.93}
{"ticker":"CVGI","date":"2015-08-04","pret":0.00168,"close":5.93}
{"ticker":"CVGI","date":"2015-08-05","pret":0.02158,"close":5.5}
{"ticker":"CVGI","date":"2015-08-06","pret":-0.12025,"close":5.2}
{"ticker":"CVGI","date":"2015-08-07","pret":-0.0474,"close":5.35}
{"ticker":"CVGI","date":"2015-08-10","pret":0.0474,"close":5.6}
{"ticker":"CVGI","date":"2015-08-11","pret":0.03637,"close":5.28}
{"ticker":"CVGI","date":"2015-08-12","pret":-0.07219,"close":5.1}
{"ticker":"CVGI","date":"2015-08-13","pret":-0.03317,"close":4.92}
{"ticker":"CVGI","date":"2015-08-14","pret":-0.0241,"close":4.96}
{"ticker":"CVGI","date":"2015-08-17","pret":-0.01639,"close":4.65}
{"ticker":"CVGI","date":"2015-08-18","pret":-0.03362,"close":4.54}
{"ticker":"CVGI","date":"2015-08-19","pret":-0.03479,"close":4.65}
{"ticker":"CVGI","date":"2015-08-20","pret":0.02404,"close":4.61}
{"ticker":"CVGI","date":"2015-08-21","pret":-0.02848,"close":4.69}
{"ticker":"CVGI","date":"2015-08-24","pret":-0.04314,"close":4.54}
{"ticker":"CVGI","date":"2015-08-25","pret":0.09087,"close":4.45}
{"ticker":"CVGI","date":"2015-08-26","pret":-0.0433,"close":4.81}
{"ticker":"CVGI","date":"2015-08-27","pret":0.07253,"close":4.88}
{"ticker":"CVGI","date":"2015-08-28","pret":-0.00412,"close":4.96}
{"ticker":"CVGI","date":"2015-08-31","pret":0.02045,"close":5.12}
{"ticker":"CVGI","date":"2015-09-01","pret":0.02202,"close":4.79}
{"ticker":"CVGI","date":"2015-09-02","pret":-0.04247,"close":4.94}
{"ticker":"CVGI","date":"2015-09-03","pret":0.03252,"close":4.89}
{"ticker":"CVGI","date":"2015-09-04","pret":-0.03874,"close":4.85}
{"ticker":"CVGI","date":"2015-09-08","pret":0.04074,"close":4.96}
{"ticker":"CVGI","date":"2015-09-09","pret":-0.00802,"close":4.83}
{"ticker":"CVGI","date":"2015-09-10","pret":-0.0265,"close":4.75}
{"ticker":"CVGI","date":"2015-09-11","pret":-0.02935,"close":4.62}
{"ticker":"CVGI","date":"2015-09-14","pret":-0.00426,"close":4.71}
{"ticker":"CVGI","date":"2015-09-15","pret":0.00426,"close":4.78}
{"ticker":"CVGI","date":"2015-09-16","pret":0.01268,"close":4.75}
{"ticker":"CVGI","date":"2015-09-17","pret":-0.01056,"close":4.64}
{"ticker":"CVGI","date":"2015-09-18","pret":-0.03456,"close":4.52}
{"ticker":"CVGI","date":"2015-09-21","pret":-0.0155,"close":4.37}
{"ticker":"CVGI","date":"2015-09-22","pret":-0.04101,"close":4.3}
{"ticker":"CVGI","date":"2015-09-23","pret":-0.007,"close":4.19}
{"ticker":"CVGI","date":"2015-09-24","pret":-0.03334,"close":4.21}
{"ticker":"CVGI","date":"2015-09-25","pret":0.02629,"close":3.99}
{"ticker":"CVGI","date":"2015-09-28","pret":-0.05577,"close":3.89}
{"ticker":"CVGI","date":"2015-09-29","pret":-0.03554,"close":4.05}
{"ticker":"CVGI","date":"2015-09-30","pret":0.05529,"close":4.03}
{"ticker":"CVGI","date":"2015-10-01","pret":-0.01975,"close":3.85}
{"ticker":"CVGI","date":"2015-10-02","pret":-0.05907,"close":4}
{"ticker":"CVGI","date":"2015-10-05","pret":0.07146,"close":4.23}
{"ticker":"CVGI","date":"2015-10-06","pret":0.03628,"close":4.26}
{"ticker":"CVGI","date":"2015-10-07","pret":0.02348,"close":4.35}
{"ticker":"CVGI","date":"2015-10-08","pret":0.00924,"close":4.55}
{"ticker":"CVGI","date":"2015-10-09","pret":0.05152,"close":4.59}
{"ticker":"CVGI","date":"2015-10-12","pret":-0.00877,"close":4.21}
{"ticker":"CVGI","date":"2015-10-13","pret":-0.08501,"close":3.96}
{"ticker":"CVGI","date":"2015-10-14","pret":-0.05674,"close":3.9}
{"ticker":"CVGI","date":"2015-10-15","pret":-0.01277,"close":4}
{"ticker":"CVGI","date":"2015-10-16","pret":0.03287,"close":3.96}
{"ticker":"CVGI","date":"2015-10-19","pret":-0.01757,"close":4.05}
{"ticker":"CVGI","date":"2015-10-20","pret":0.02253,"close":3.94}
{"ticker":"CVGI","date":"2015-10-21","pret":-0.00995,"close":3.86}
{"ticker":"CVGI","date":"2015-10-22","pret":-0.03046,"close":3.82}
{"ticker":"CVGI","date":"2015-10-23","pret":0.0077,"close":3.87}
{"ticker":"CVGI","date":"2015-10-26","pret":-0.00513,"close":3.96}
{"ticker":"CVGI","date":"2015-10-27","pret":0.01023,"close":3.84}
{"ticker":"CVGI","date":"2015-10-28","pret":-0.01023,"close":4.15}
{"ticker":"CVGI","date":"2015-10-29","pret":0.0647,"close":4.11}
{"ticker":"CVGI","date":"2015-10-30","pret":-0.01701,"close":4.16}
{"ticker":"CVGI","date":"2015-11-02","pret":0.01942,"close":4.43}
{"ticker":"CVGI","date":"2015-11-03","pret":0.05381,"close":4.36}
{"ticker":"CVGI","date":"2015-11-04","pret":-0.00228,"close":4.3}
{"ticker":"CVGI","date":"2015-11-05","pret":-0.05394,"close":4.07}
{"ticker":"CVGI","date":"2015-11-06","pret":-0.02686,"close":4.14}
{"ticker":"CVGI","date":"2015-11-09","pret":-0.00995,"close":3.99}
{"ticker":"CVGI","date":"2015-11-10","pret":-0.0202,"close":3.91}
{"ticker":"CVGI","date":"2015-11-11","pret":-0.00255,"close":3.86}
{"ticker":"CVGI","date":"2015-11-12","pret":-0.02329,"close":3.77}
{"ticker":"CVGI","date":"2015-11-13","pret":-0.02653,"close":3.67}
{"ticker":"CVGI","date":"2015-11-16","pret":-0.02725,"close":3.66}
{"ticker":"CVGI","date":"2015-11-17","pret":-0.00277,"close":3.55}
{"ticker":"CVGI","date":"2015-11-18","pret":-0.01395,"close":3.81}
{"ticker":"CVGI","date":"2015-11-19","pret":0.0731,"close":3.72}
{"ticker":"CVGI","date":"2015-11-20","pret":-0.02111,"close":3.74}
{"ticker":"CVGI","date":"2015-11-23","pret":-0.01342,"close":3.59}
{"ticker":"CVGI","date":"2015-11-24","pret":-0.04704,"close":3.5}
{"ticker":"CVGI","date":"2015-11-25","pret":-0.0114,"close":3.48}
{"ticker":"CVGI","date":"2015-11-26"}
{"ticker":"CVGI","date":"2015-11-27","pret":-0.00863,"close":3.37}
{"ticker":"CVGI","date":"2015-11-30","pret":-0.02933,"close":3.4}
{"ticker":"CVGI","date":"2015-12-01","pret":0.02933,"close":3.36}
{"ticker":"CVGI","date":"2015-12-02","pret":-0.0383,"close":3.34}
{"ticker":"CVGI","date":"2015-12-03","pret":0.00599,"close":3.24}
{"ticker":"CVGI","date":"2015-12-04","pret":-0.03648,"close":3.24}
{"ticker":"CVGI","date":"2015-12-07","pret":0.00924,"close":3.03}
{"ticker":"CVGI","date":"2015-12-08","pret":-0.09316,"close":2.89}
{"ticker":"CVGI","date":"2015-12-09","pret":-0.02385,"close":2.89}
{"ticker":"CVGI","date":"2015-12-10","pret":-0.00345,"close":2.93}
{"ticker":"CVGI","date":"2015-12-11","pret":-0.01745,"close":2.89}
{"ticker":"CVGI","date":"2015-12-14","pret":0.03461,"close":2.76}
{"ticker":"CVGI","date":"2015-12-15","pret":-0.06681,"close":2.77}
{"ticker":"CVGI","date":"2015-12-16","pret":0.00725,"close":2.74}
{"ticker":"CVGI","date":"2015-12-17"}
{"ticker":"CVGI","date":"2015-12-18","pret":-0.02931,"close":2.78}
{"ticker":"CVGI","date":"2015-12-21","pret":0.05426,"close":2.83}
{"ticker":"CVGI","date":"2015-12-22","pret":0,"close":2.87}
{"ticker":"CVGI","date":"2015-12-23","pret":0.01399,"close":2.92}
{"ticker":"CVGI","date":"2015-12-24","pret":0.02062,"close":2.89}
{"ticker":"CVGI","date":"2015-12-28","pret":-0.03109,"close":2.83}
{"ticker":"CVGI","date":"2015-12-29","pret":0.00699,"close":2.77}
{"ticker":"CVGI","date":"2015-12-30","pret":-0.03186,"close":2.77}
{"ticker":"CVGI","date":"2015-12-31","pret":-0.0036,"close":2.76}
{"ticker":"CVGI","date":"2016-01-04","pret":-0.03677,"close":2.67}
{"ticker":"CVGI","date":"2016-01-05","pret":0.00374,"close":2.7}
{"ticker":"CVGW","date":"2015-01-02","pret":-0.00567,"close":46.4}
{"ticker":"CVGW","date":"2015-01-05","pret":-0.03428,"close":46.54}
{"ticker":"CVGW","date":"2015-01-06","pret":0.00652,"close":45.89}
{"ticker":"CVGW","date":"2015-01-07","pret":-0.0039,"close":46.15}
{"ticker":"CVGW","date":"2015-01-08","pret":0.00909,"close":47.91}
{"ticker":"CVGW","date":"2015-01-09","pret":0.03076,"close":46.78}
{"ticker":"CVGW","date":"2015-01-12","pret":-0.02453,"close":46.4}
{"ticker":"CVGW","date":"2015-01-13","pret":-0.00021,"close":47.94}
{"ticker":"CVGW","date":"2015-01-14","pret":0.02349,"close":47.79}
{"ticker":"CVGW","date":"2015-01-15","pret":-0.00251,"close":43.07}
{"ticker":"CVGW","date":"2015-01-16","pret":-0.10562,"close":40.17}
{"ticker":"CVGW","date":"2015-01-20","pret":-0.06574,"close":40.39}
{"ticker":"CVGW","date":"2015-01-21","pret":0.0067,"close":39.44}
{"ticker":"CVGW","date":"2015-01-22","pret":-0.01419,"close":41.3}
{"ticker":"CVGW","date":"2015-01-23","pret":0.03208,"close":41.3}
{"ticker":"CVGW","date":"2015-01-26","pret":0.00194,"close":40.28}
{"ticker":"CVGW","date":"2015-01-27","pret":-0.03628,"close":39.26}
{"ticker":"CVGW","date":"2015-01-28","pret":-0.01341,"close":38.83}
{"ticker":"CVGW","date":"2015-01-29","pret":-0.0123,"close":39.5}
{"ticker":"CVGW","date":"2015-01-30","pret":0.00796,"close":40.11}
{"ticker":"CVGW","date":"2015-02-02","pret":0.02376,"close":40.06}
{"ticker":"CVGW","date":"2015-02-03","pret":0.00747,"close":41.15}
{"ticker":"CVGW","date":"2015-02-04","pret":0.01745,"close":39.98}
{"ticker":"CVGW","date":"2015-02-05","pret":-0.01969,"close":39.46}
{"ticker":"CVGW","date":"2015-02-06","pret":-0.0173,"close":40.2}
{"ticker":"CVGW","date":"2015-02-09","pret":0.00956,"close":41}
{"ticker":"CVGW","date":"2015-02-10","pret":0.02864,"close":41.3}
{"ticker":"CVGW","date":"2015-02-11","pret":-0.00366,"close":41.5}
{"ticker":"CVGW","date":"2015-02-12","pret":0.01527,"close":41.45}
{"ticker":"CVGW","date":"2015-02-13","pret":-0.00096,"close":41.64}
{"ticker":"CVGW","date":"2015-02-17","pret":0.00144,"close":41.91}
{"ticker":"CVGW","date":"2015-02-18","pret":0.00766,"close":42.63}
{"ticker":"CVGW","date":"2015-02-19","pret":0.0168,"close":43.29}
{"ticker":"CVGW","date":"2015-02-20","pret":0.01837,"close":42.78}
{"ticker":"CVGW","date":"2015-02-23","pret":-0.01485,"close":42.84}
{"ticker":"CVGW","date":"2015-02-24","pret":0.00327,"close":42.76}
{"ticker":"CVGW","date":"2015-02-25","pret":-0.00023,"close":43.12}
{"ticker":"CVGW","date":"2015-02-26","pret":0.00372,"close":41.99}
{"ticker":"CVGW","date":"2015-02-27","pret":-0.02326,"close":41.95}
{"ticker":"CVGW","date":"2015-03-02","pret":-0.00095,"close":42.25}
{"ticker":"CVGW","date":"2015-03-03","pret":0.00475,"close":42.44}
{"ticker":"CVGW","date":"2015-03-04","pret":0.00118,"close":42.46}
{"ticker":"CVGW","date":"2015-03-05","pret":0.00331,"close":42.31}
{"ticker":"CVGW","date":"2015-03-06","pret":-0.00686,"close":45.05}
{"ticker":"CVGW","date":"2015-03-09","pret":0.0894,"close":46.72}
{"ticker":"CVGW","date":"2015-03-10","pret":0.00735,"close":47.05}
{"ticker":"CVGW","date":"2015-03-11","pret":0.01751,"close":47.74}
{"ticker":"CVGW","date":"2015-03-12","pret":0.01492,"close":49.43}
{"ticker":"CVGW","date":"2015-03-13","pret":0.03182,"close":49.04}
{"ticker":"CVGW","date":"2015-03-16","pret":-0.0122,"close":49.5}
{"ticker":"CVGW","date":"2015-03-17","pret":0.00754,"close":50.27}
{"ticker":"CVGW","date":"2015-03-18","pret":0.01571,"close":51.73}
{"ticker":"CVGW","date":"2015-03-19","pret":0.0272,"close":52.24}
{"ticker":"CVGW","date":"2015-03-20","pret":0.01735,"close":52.85}
{"ticker":"CVGW","date":"2015-03-23","pret":0.00572,"close":52.78}
{"ticker":"CVGW","date":"2015-03-24","pret":0.00057,"close":52.6}
{"ticker":"CVGW","date":"2015-03-25","pret":-0.00247,"close":50.98}
{"ticker":"CVGW","date":"2015-03-26","pret":-0.03566,"close":50.93}
{"ticker":"CVGW","date":"2015-03-27","pret":0.00079,"close":51.7}
{"ticker":"CVGW","date":"2015-03-30","pret":0.02068,"close":52.32}
{"ticker":"CVGW","date":"2015-03-31","pret":0.01076,"close":51.42}
{"ticker":"CVGW","date":"2015-04-01","pret":-0.01579,"close":51.25}
{"ticker":"CVGW","date":"2015-04-02","pret":-0.00662,"close":51.96}
{"ticker":"CVGW","date":"2015-04-06","pret":0.01301,"close":51.9}
{"ticker":"CVGW","date":"2015-04-07","pret":-0.0029,"close":51.16}
{"ticker":"CVGW","date":"2015-04-08","pret":-0.01422,"close":50.82}
{"ticker":"CVGW","date":"2015-04-09","pret":-0.0059,"close":50.14}
{"ticker":"CVGW","date":"2015-04-10","pret":-0.00396,"close":50.58}
{"ticker":"CVGW","date":"2015-04-13","pret":0.00494,"close":49.91}
{"ticker":"CVGW","date":"2015-04-14","pret":-0.02273,"close":50.08}
{"ticker":"CVGW","date":"2015-04-15","pret":0.00904,"close":48.05}
{"ticker":"CVGW","date":"2015-04-16","pret":-0.04017,"close":47.57}
{"ticker":"CVGW","date":"2015-04-17","pret":-0.01784,"close":48.52}
{"ticker":"CVGW","date":"2015-04-20","pret":0.03517,"close":49.23}
{"ticker":"CVGW","date":"2015-04-21","pret":0.03041,"close":51.01}
{"ticker":"CVGW","date":"2015-04-22","pret":0.01496,"close":49.75}
{"ticker":"CVGW","date":"2015-04-23","pret":-0.03258,"close":50.58}
{"ticker":"CVGW","date":"2015-04-24","pret":0.01801,"close":51}
{"ticker":"CVGW","date":"2015-04-27","pret":0.01006,"close":51.05}
{"ticker":"CVGW","date":"2015-04-28","pret":0.00626,"close":52.15}
{"ticker":"CVGW","date":"2015-04-29","pret":0.01299,"close":51.44}
{"ticker":"CVGW","date":"2015-04-30","pret":-0.01065,"close":50.65}
{"ticker":"CVGW","date":"2015-05-01","pret":-0.01096,"close":50.27}
{"ticker":"CVGW","date":"2015-05-04","pret":-0.01347,"close":50.6}
{"ticker":"CVGW","date":"2015-05-05","pret":0.00517,"close":50.39}
{"ticker":"CVGW","date":"2015-05-06","pret":-0.00119,"close":52.16}
{"ticker":"CVGW","date":"2015-05-07","pret":0.03244,"close":51.39}
{"ticker":"CVGW","date":"2015-05-08","pret":-0.00714,"close":50.17}
{"ticker":"CVGW","date":"2015-05-11","pret":-0.0255,"close":50.51}
{"ticker":"CVGW","date":"2015-05-12","pret":0.00357,"close":50.67}
{"ticker":"CVGW","date":"2015-05-13","pret":0.00651,"close":50.75}
{"ticker":"CVGW","date":"2015-05-14","pret":-0.0002,"close":53.15}
{"ticker":"CVGW","date":"2015-05-15","pret":0.04557,"close":52.5}
{"ticker":"CVGW","date":"2015-05-18","pret":-0.01611,"close":53.89}
{"ticker":"CVGW","date":"2015-05-19","pret":0.03417,"close":53.18}
{"ticker":"CVGW","date":"2015-05-20","pret":-0.01713,"close":53.9}
{"ticker":"CVGW","date":"2015-05-21","pret":0.01324,"close":52.35}
{"ticker":"CVGW","date":"2015-05-22","pret":-0.03565,"close":51.31}
{"ticker":"CVGW","date":"2015-05-26","pret":-0.02351,"close":50.06}
{"ticker":"CVGW","date":"2015-05-27","pret":-0.01506,"close":50.68}
{"ticker":"CVGW","date":"2015-05-28","pret":0.01269,"close":50.75}
{"ticker":"CVGW","date":"2015-05-29","pret":-0.00039,"close":50.45}
{"ticker":"CVGW","date":"2015-06-01","pret":-0.0153,"close":49.95}
{"ticker":"CVGW","date":"2015-06-02","pret":-0.00361,"close":54.11}
{"ticker":"CVGW","date":"2015-06-03","pret":0.08416,"close":56.54}
{"ticker":"CVGW","date":"2015-06-04","pret":0.03877,"close":56.67}
{"ticker":"CVGW","date":"2015-06-05","pret":0.01429,"close":55.92}
{"ticker":"CVGW","date":"2015-06-08","pret":-0.02303,"close":55.35}
{"ticker":"CVGW","date":"2015-06-09","pret":-0.01335,"close":55.14}
{"ticker":"CVGW","date":"2015-06-10","pret":0.00922,"close":54.87}
{"ticker":"CVGW","date":"2015-06-11","pret":-0.01013,"close":54.92}
{"ticker":"CVGW","date":"2015-06-12","pret":-0.00712,"close":54.41}
{"ticker":"CVGW","date":"2015-06-15","pret":-0.00588,"close":54.38}
{"ticker":"CVGW","date":"2015-06-16","pret":-0.00406,"close":54.83}
{"ticker":"CVGW","date":"2015-06-17","pret":0.01341,"close":54.09}
{"ticker":"CVGW","date":"2015-06-18","pret":-0.01286,"close":54.15}
{"ticker":"CVGW","date":"2015-06-19","pret":-0.00092,"close":54.01}
{"ticker":"CVGW","date":"2015-06-22","pret":0,"close":54.04}
{"ticker":"CVGW","date":"2015-06-23","pret":0,"close":53.88}
{"ticker":"CVGW","date":"2015-06-24","pret":-0.00259,"close":53.93}
{"ticker":"CVGW","date":"2015-06-25","pret":0.00167,"close":54.01}
{"ticker":"CVGW","date":"2015-06-26","pret":-0.00148,"close":53.16}
{"ticker":"CVGW","date":"2015-06-29","pret":-0.01796,"close":51.85}
{"ticker":"CVGW","date":"2015-06-30","pret":-0.02118,"close":51.93}
{"ticker":"CVGW","date":"2015-07-01","pret":0.01074,"close":52.22}
{"ticker":"CVGW","date":"2015-07-02","pret":-0.00651,"close":52.01}
{"ticker":"CVGW","date":"2015-07-06","pret":-0.0052,"close":51.96}
{"ticker":"CVGW","date":"2015-07-07","pret":0.00193,"close":52.13}
{"ticker":"CVGW","date":"2015-07-08","pret":-0.00038,"close":50.46}
{"ticker":"CVGW","date":"2015-07-09","pret":-0.01417,"close":51.19}
{"ticker":"CVGW","date":"2015-07-10","pret":0.00818,"close":52.05}
{"ticker":"CVGW","date":"2015-07-13","pret":0.00927,"close":51.93}
{"ticker":"CVGW","date":"2015-07-14","pret":-0.00038,"close":52.29}
{"ticker":"CVGW","date":"2015-07-15","pret":0.00766,"close":53.26}
{"ticker":"CVGW","date":"2015-07-16","pret":0.02039,"close":53.35}
{"ticker":"CVGW","date":"2015-07-17","pret":0.00019,"close":52.73}
{"ticker":"CVGW","date":"2015-07-20","pret":-0.01033,"close":54.21}
{"ticker":"CVGW","date":"2015-07-21","pret":0.02498,"close":53.88}
{"ticker":"CVGW","date":"2015-07-22","pret":-0.00776,"close":56.43}
{"ticker":"CVGW","date":"2015-07-23","pret":0.03626,"close":52.21}
{"ticker":"CVGW","date":"2015-07-24","pret":-0.06621,"close":52.96}
{"ticker":"CVGW","date":"2015-07-27","pret":0.00458,"close":53.14}
{"ticker":"CVGW","date":"2015-07-28","pret":0.02202,"close":55.42}
{"ticker":"CVGW","date":"2015-07-29","pret":0.03278,"close":54.71}
{"ticker":"CVGW","date":"2015-07-30","pret":-0.01873,"close":55.2}
{"ticker":"CVGW","date":"2015-07-31","pret":0.01675,"close":54.51}
{"ticker":"CVGW","date":"2015-08-03","pret":-0.01327,"close":54.24}
{"ticker":"CVGW","date":"2015-08-04","pret":-0.00956,"close":55.43}
{"ticker":"CVGW","date":"2015-08-05","pret":0.02715,"close":56.17}
{"ticker":"CVGW","date":"2015-08-06","pret":0.01197,"close":54.84}
{"ticker":"CVGW","date":"2015-08-07","pret":-0.03176,"close":54.6}
{"ticker":"CVGW","date":"2015-08-10","pret":0.0084,"close":54.45}
{"ticker":"CVGW","date":"2015-08-11","pret":-0.01428,"close":53.53}
{"ticker":"CVGW","date":"2015-08-12","pret":-0.01636,"close":52.72}
{"ticker":"CVGW","date":"2015-08-13","pret":-0.01283,"close":53.13}
{"ticker":"CVGW","date":"2015-08-14","pret":0.0053,"close":53}
{"ticker":"CVGW","date":"2015-08-17","pret":-0.00019,"close":53.84}
{"ticker":"CVGW","date":"2015-08-18","pret":0.01835,"close":54.3}
{"ticker":"CVGW","date":"2015-08-19","pret":0.00018,"close":54.55}
{"ticker":"CVGW","date":"2015-08-20","pret":0.00702,"close":54.59}
{"ticker":"CVGW","date":"2015-08-21","pret":-0.01167,"close":54.49}
{"ticker":"CVGW","date":"2015-08-24","pret":-0.01805,"close":54.92}
{"ticker":"CVGW","date":"2015-08-25","pret":0.0666,"close":55.57}
{"ticker":"CVGW","date":"2015-08-26","pret":0.00319,"close":59.62}
{"ticker":"CVGW","date":"2015-08-27","pret":0.05691,"close":60.5}
{"ticker":"CVGW","date":"2015-08-28","pret":0.01246,"close":59.23}
{"ticker":"CVGW","date":"2015-08-31","pret":-0.02406,"close":58.25}
{"ticker":"CVGW","date":"2015-09-01","pret":-0.02882,"close":56.42}
{"ticker":"CVGW","date":"2015-09-02","pret":-0.0119,"close":57.72}
{"ticker":"CVGW","date":"2015-09-03","pret":0.00964,"close":48.33}
{"ticker":"CVGW","date":"2015-09-04","pret":-0.18683,"close":49.24}
{"ticker":"CVGW","date":"2015-09-08","pret":0.05442,"close":49.67}
{"ticker":"CVGW","date":"2015-09-09","pret":-0.00159,"close":48.73}
{"ticker":"CVGW","date":"2015-09-10","pret":-0.02832,"close":49.35}
{"ticker":"CVGW","date":"2015-09-11","pret":0.00512,"close":48.07}
{"ticker":"CVGW","date":"2015-09-14","pret":-0.01564,"close":47.16}
{"ticker":"CVGW","date":"2015-09-15","pret":-0.01715,"close":45.25}
{"ticker":"CVGW","date":"2015-09-16","pret":-0.03695,"close":46.57}
{"ticker":"CVGW","date":"2015-09-17","pret":0.01542,"close":46.86}
{"ticker":"CVGW","date":"2015-09-18","pret":-0.00822,"close":46.87}
{"ticker":"CVGW","date":"2015-09-21","pret":0.02192,"close":46.89}
{"ticker":"CVGW","date":"2015-09-22","pret":-0.01262,"close":46.72}
{"ticker":"CVGW","date":"2015-09-23","pret":0.00515,"close":47.35}
{"ticker":"CVGW","date":"2015-09-24","pret":0.00662,"close":46.8}
{"ticker":"CVGW","date":"2015-09-25","pret":0.00213,"close":46.5}
{"ticker":"CVGW","date":"2015-09-28","pret":-0.01261,"close":45.12}
{"ticker":"CVGW","date":"2015-09-29","pret":-0.03234,"close":44.88}
{"ticker":"CVGW","date":"2015-09-30","pret":0.00642,"close":44.64}
{"ticker":"CVGW","date":"2015-10-01","pret":-0.01602,"close":44.09}
{"ticker":"CVGW","date":"2015-10-02","pret":-0.0181,"close":44.37}
{"ticker":"CVGW","date":"2015-10-05","pret":0.0163,"close":45.8}
{"ticker":"CVGW","date":"2015-10-06","pret":0.02506,"close":45.15}
{"ticker":"CVGW","date":"2015-10-07","pret":-0.00373,"close":45.4}
{"ticker":"CVGW","date":"2015-10-08","pret":0.00022,"close":46.07}
{"ticker":"CVGW","date":"2015-10-09","pret":0.02346,"close":47.44}
{"ticker":"CVGW","date":"2015-10-12","pret":0.01682,"close":47.34}
{"ticker":"CVGW","date":"2015-10-13","pret":-0.00148,"close":45.8}
{"ticker":"CVGW","date":"2015-10-14","pret":-0.03092,"close":45.31}
{"ticker":"CVGW","date":"2015-10-15","pret":-0.00766,"close":46.46}
{"ticker":"CVGW","date":"2015-10-16","pret":0.02496,"close":47.72}
{"ticker":"CVGW","date":"2015-10-19","pret":0.02936,"close":48.88}
{"ticker":"CVGW","date":"2015-10-20","pret":0.01385,"close":49.54}
{"ticker":"CVGW","date":"2015-10-21","pret":0.02414,"close":50.47}
{"ticker":"CVGW","date":"2015-10-22","pret":0.01748,"close":50.41}
{"ticker":"CVGW","date":"2015-10-23","pret":0.0002,"close":48.74}
{"ticker":"CVGW","date":"2015-10-26","pret":-0.03792,"close":49.9}
{"ticker":"CVGW","date":"2015-10-27","pret":0.01904,"close":49.64}
{"ticker":"CVGW","date":"2015-10-28","pret":-0.00382,"close":51.07}
{"ticker":"CVGW","date":"2015-10-29","pret":0.0282,"close":50.78}
{"ticker":"CVGW","date":"2015-10-30","pret":-0.00747,"close":51.41}
{"ticker":"CVGW","date":"2015-11-02","pret":0.01372,"close":51.73}
{"ticker":"CVGW","date":"2015-11-03","pret":0.00814,"close":51.84}
{"ticker":"CVGW","date":"2015-11-04","pret":0.0027,"close":52.69}
{"ticker":"CVGW","date":"2015-11-05","pret":0.01642,"close":52.21}
{"ticker":"CVGW","date":"2015-11-06","pret":-0.01219,"close":52.35}
{"ticker":"CVGW","date":"2015-11-09","pret":0.00344,"close":52.61}
{"ticker":"CVGW","date":"2015-11-10","pret":0.00343,"close":52.54}
{"ticker":"CVGW","date":"2015-11-11","pret":0.00399,"close":52.44}
{"ticker":"CVGW","date":"2015-11-12","pret":-0.01087,"close":51.44}
{"ticker":"CVGW","date":"2015-11-13","pret":-0.0361,"close":50.97}
{"ticker":"CVGW","date":"2015-11-16","pret":0.01205,"close":50.92}
{"ticker":"CVGW","date":"2015-11-17","pret":0.00333,"close":51.22}
{"ticker":"CVGW","date":"2015-11-18","pret":0.00313,"close":52.1}
{"ticker":"CVGW","date":"2015-11-19","pret":0.01491,"close":52.51}
{"ticker":"CVGW","date":"2015-11-20","pret":0.01583,"close":53.42}
{"ticker":"CVGW","date":"2015-11-23","pret":0.01185,"close":54.08}
{"ticker":"CVGW","date":"2015-11-24","pret":0.00986,"close":54.97}
{"ticker":"CVGW","date":"2015-11-25","pret":0.01889,"close":55.8}
{"ticker":"CVGW","date":"2015-11-26"}
{"ticker":"CVGW","date":"2015-11-27","pret":0.01496,"close":56.11}
{"ticker":"CVGW","date":"2015-11-30","pret":0.0082,"close":56.58}
{"ticker":"CVGW","date":"2015-12-01","pret":0.00584,"close":55.6}
{"ticker":"CVGW","date":"2015-12-02","pret":-0.02122,"close":54.14}
{"ticker":"CVGW","date":"2015-12-03","pret":-0.02463,"close":53.31}
{"ticker":"CVGW","date":"2015-12-04","pret":-0.01376,"close":54.75}
{"ticker":"CVGW","date":"2015-12-07","pret":0.02241,"close":54.37}
{"ticker":"CVGW","date":"2015-12-08","pret":-0.00791,"close":54.73}
{"ticker":"CVGW","date":"2015-12-09","pret":0.0112,"close":54.97}
{"ticker":"CVGW","date":"2015-12-10","pret":0.00073,"close":53.06}
{"ticker":"CVGW","date":"2015-12-11","pret":-0.04802,"close":52.19}
{"ticker":"CVGW","date":"2015-12-14","pret":0.00268,"close":50.28}
{"ticker":"CVGW","date":"2015-12-15","pret":-0.03754,"close":50.89}
{"ticker":"CVGW","date":"2015-12-16","pret":0.01632,"close":53.1}
{"ticker":"CVGW","date":"2015-12-17"}
{"ticker":"CVGW","date":"2015-12-18","pret":0.01969,"close":49.93}
{"ticker":"CVGW","date":"2015-12-21","pret":-0.03918,"close":49.06}
{"ticker":"CVGW","date":"2015-12-22","pret":-0.01866,"close":48.85}
{"ticker":"CVGW","date":"2015-12-23","pret":-0.00386,"close":50.56}
{"ticker":"CVGW","date":"2015-12-24","pret":0.0255,"close":50.18}
{"ticker":"CVGW","date":"2015-12-28","pret":-0.00796,"close":50.65}
{"ticker":"CVGW","date":"2015-12-29","pret":0.01211,"close":49.51}
{"ticker":"CVGW","date":"2015-12-30","pret":-0.03311,"close":49.52}
{"ticker":"CVGW","date":"2015-12-31","pret":0.00813,"close":49}
{"ticker":"CVGW","date":"2016-01-04","pret":-0.01859,"close":48.46}
{"ticker":"CVGW","date":"2016-01-05","pret":-0.00082,"close":49.13}
{"ticker":"CVI","date":"2015-01-02","pret":-0.00566,"close":39.89}
{"ticker":"CVI","date":"2015-01-05","pret":0.01713,"close":38.53}
{"ticker":"CVI","date":"2015-01-06","pret":-0.02022,"close":38.08}
{"ticker":"CVI","date":"2015-01-07","pret":-0.00026,"close":37.66}
{"ticker":"CVI","date":"2015-01-08","pret":-0.01827,"close":39.55}
{"ticker":"CVI","date":"2015-01-09","pret":0.04002,"close":38.58}
{"ticker":"CVI","date":"2015-01-12","pret":-0.0259,"close":36.96}
{"ticker":"CVI","date":"2015-01-13","pret":-0.04028,"close":34.93}
{"ticker":"CVI","date":"2015-01-14","pret":-0.06768,"close":34.4}
{"ticker":"CVI","date":"2015-01-15","pret":0.00174,"close":33.44}
{"ticker":"CVI","date":"2015-01-16","pret":-0.02486,"close":34.09}
{"ticker":"CVI","date":"2015-01-20","pret":0.01528,"close":34.88}
{"ticker":"CVI","date":"2015-01-21","pret":0.01735,"close":35.61}
{"ticker":"CVI","date":"2015-01-22","pret":0.03104,"close":36.23}
{"ticker":"CVI","date":"2015-01-23","pret":-0.00362,"close":37.17}
{"ticker":"CVI","date":"2015-01-26","pret":0.03964,"close":37.37}
{"ticker":"CVI","date":"2015-01-27","pret":-0.0097,"close":37.97}
{"ticker":"CVI","date":"2015-01-28","pret":0.02802,"close":37.53}
{"ticker":"CVI","date":"2015-01-29","pret":-0.00369,"close":37.03}
{"ticker":"CVI","date":"2015-01-30","pret":-0.02813,"close":38.32}
{"ticker":"CVI","date":"2015-02-02","pret":0.03628,"close":38.98}
{"ticker":"CVI","date":"2015-02-03","pret":0.02688,"close":40.26}
{"ticker":"CVI","date":"2015-02-04","pret":0.01719,"close":39.66}
{"ticker":"CVI","date":"2015-02-05","pret":0.00275,"close":40.1}
{"ticker":"CVI","date":"2015-02-06","pret":0.00324,"close":40.42}
{"ticker":"CVI","date":"2015-02-09","pret":0.00918,"close":40.24}
{"ticker":"CVI","date":"2015-02-10","pret":0.00049,"close":40.69}
{"ticker":"CVI","date":"2015-02-11","pret":-0.0052,"close":40.4}
{"ticker":"CVI","date":"2015-02-12","pret":0.00987,"close":41.54}
{"ticker":"CVI","date":"2015-02-13","pret":0.00856,"close":41.52}
{"ticker":"CVI","date":"2015-02-17","pret":0.00776,"close":41.49}
{"ticker":"CVI","date":"2015-02-18","pret":-0.01534,"close":41.88}
{"ticker":"CVI","date":"2015-02-19","pret":-0.03116,"close":38.71}
{"ticker":"CVI","date":"2015-02-20","pret":-0.01762,"close":40.26}
{"ticker":"CVI","date":"2015-02-23","pret":0.03767,"close":41.97}
{"ticker":"CVI","date":"2015-02-24","pret":0.04322,"close":41.29}
{"ticker":"CVI","date":"2015-02-25","pret":-0.01871,"close":41.2}
{"ticker":"CVI","date":"2015-02-26","pret":-0.01144,"close":41.22}
{"ticker":"CVI","date":"2015-02-27","pret":0.01048,"close":41.99}
{"ticker":"CVI","date":"2015-03-02","pret":0.01324,"close":40.9}
{"ticker":"CVI","date":"2015-03-03","pret":-0.01664,"close":41.3}
{"ticker":"CVI","date":"2015-03-04","pret":-0.00268,"close":41.06}
{"ticker":"CVI","date":"2015-03-05","pret":0.00898,"close":41.59}
{"ticker":"CVI","date":"2015-03-06","pret":-0.00582,"close":40.04}
{"ticker":"CVI","date":"2015-03-09","pret":-0.02411,"close":39.95}
{"ticker":"CVI","date":"2015-03-10","pret":-0.01606,"close":38.81}
{"ticker":"CVI","date":"2015-03-11","pret":-0.01453,"close":39.02}
{"ticker":"CVI","date":"2015-03-12","pret":0.00691,"close":38.54}
{"ticker":"CVI","date":"2015-03-13","pret":-0.02061,"close":38.95}
{"ticker":"CVI","date":"2015-03-16","pret":0.01087,"close":39.58}
{"ticker":"CVI","date":"2015-03-17","pret":0.01304,"close":39.64}
{"ticker":"CVI","date":"2015-03-18","pret":0.00532,"close":41.42}
{"ticker":"CVI","date":"2015-03-19","pret":0.0377,"close":40.64}
{"ticker":"CVI","date":"2015-03-20","pret":-0.012,"close":40.95}
{"ticker":"CVI","date":"2015-03-23","pret":0.01029,"close":41.57}
{"ticker":"CVI","date":"2015-03-24","pret":0.01115,"close":41.76}
{"ticker":"CVI","date":"2015-03-25","pret":0.01175,"close":42.05}
{"ticker":"CVI","date":"2015-03-26","pret":0.02425,"close":42}
{"ticker":"CVI","date":"2015-03-27","pret":-0.02068,"close":41.37}
{"ticker":"CVI","date":"2015-03-30","pret":-0.01652,"close":43}
{"ticker":"CVI","date":"2015-03-31","pret":0.02503,"close":42.56}
{"ticker":"CVI","date":"2015-04-01","pret":0.0047,"close":42.67}
{"ticker":"CVI","date":"2015-04-02","pret":-0.00446,"close":40.65}
{"ticker":"CVI","date":"2015-04-06","pret":-0.03913,"close":40.96}
{"ticker":"CVI","date":"2015-04-07","pret":0.00683,"close":40.63}
{"ticker":"CVI","date":"2015-04-08","pret":-0.01248,"close":40.18}
{"ticker":"CVI","date":"2015-04-09","pret":-0.01089,"close":39.58}
{"ticker":"CVI","date":"2015-04-10","pret":-0.01026,"close":40.44}
{"ticker":"CVI","date":"2015-04-13","pret":0.02434,"close":39.87}
{"ticker":"CVI","date":"2015-04-14","pret":-0.01858,"close":39.9}
{"ticker":"CVI","date":"2015-04-15","pret":0.00548,"close":40.49}
{"ticker":"CVI","date":"2015-04-16","pret":-0.00025,"close":41.12}
{"ticker":"CVI","date":"2015-04-17","pret":0.01628,"close":40.16}
{"ticker":"CVI","date":"2015-04-20","pret":-0.01404,"close":40.42}
{"ticker":"CVI","date":"2015-04-21","pret":0.00742,"close":40.36}
{"ticker":"CVI","date":"2015-04-22","pret":0.00049,"close":41.31}
{"ticker":"CVI","date":"2015-04-23","pret":0.01974,"close":41.53}
{"ticker":"CVI","date":"2015-04-24","pret":0.00482,"close":42.57}
{"ticker":"CVI","date":"2015-04-27","pret":0.02538,"close":41.17}
{"ticker":"CVI","date":"2015-04-28","pret":-0.03552,"close":41.23}
{"ticker":"CVI","date":"2015-04-29","pret":0.00315,"close":41.15}
{"ticker":"CVI","date":"2015-04-30","pret":-0.00194,"close":40.04}
{"ticker":"CVI","date":"2015-05-01","pret":-0.02877,"close":41.67}
{"ticker":"CVI","date":"2015-05-04","pret":0.03889,"close":40.38}
{"ticker":"CVI","date":"2015-05-05","pret":-0.03144,"close":40.21}
{"ticker":"CVI","date":"2015-05-06","pret":-0.00149,"close":39.79}
{"ticker":"CVI","date":"2015-05-07","pret":-0.02562,"close":39.02}
{"ticker":"CVI","date":"2015-05-08","pret":0.00482,"close":39.77}
{"ticker":"CVI","date":"2015-05-11","pret":0.00404,"close":39.35}
{"ticker":"CVI","date":"2015-05-12","pret":-0.01014,"close":39.17}
{"ticker":"CVI","date":"2015-05-13","pret":-0.00332,"close":39.5}
{"ticker":"CVI","date":"2015-05-14","pret":0.01471,"close":40.18}
{"ticker":"CVI","date":"2015-05-15","pret":0.00226,"close":40.07}
{"ticker":"CVI","date":"2015-05-18","pret":0.00876,"close":40.52}
{"ticker":"CVI","date":"2015-05-19","pret":0.01016,"close":39.4}
{"ticker":"CVI","date":"2015-05-20","pret":-0.0275,"close":39.64}
{"ticker":"CVI","date":"2015-05-21","pret":0.01334,"close":40.26}
{"ticker":"CVI","date":"2015-05-22","pret":0.00399,"close":40.11}
{"ticker":"CVI","date":"2015-05-26","pret":-0.01178,"close":38.62}
{"ticker":"CVI","date":"2015-05-27","pret":-0.0214,"close":37.68}
{"ticker":"CVI","date":"2015-05-28","pret":-0.03431,"close":38.31}
{"ticker":"CVI","date":"2015-05-29","pret":0.02109,"close":38.76}
{"ticker":"CVI","date":"2015-06-01","pret":0.01116,"close":37.97}
{"ticker":"CVI","date":"2015-06-02","pret":-0.0177,"close":37.75}
{"ticker":"CVI","date":"2015-06-03","pret":-0.01189,"close":37.18}
{"ticker":"CVI","date":"2015-06-04","pret":-0.01445,"close":36.53}
{"ticker":"CVI","date":"2015-06-05","pret":-0.01604,"close":37.4}
{"ticker":"CVI","date":"2015-06-08","pret":0.02329,"close":37.75}
{"ticker":"CVI","date":"2015-06-09","pret":0.01224,"close":37.21}
{"ticker":"CVI","date":"2015-06-10","pret":-0.0077,"close":37.66}
{"ticker":"CVI","date":"2015-06-11","pret":0.00611,"close":37.96}
{"ticker":"CVI","date":"2015-06-12","pret":-0.00159,"close":37.54}
{"ticker":"CVI","date":"2015-06-15","pret":-0.01228,"close":37.14}
{"ticker":"CVI","date":"2015-06-16","pret":-0.00431,"close":38}
{"ticker":"CVI","date":"2015-06-17","pret":0.02582,"close":38.14}
{"ticker":"CVI","date":"2015-06-18","pret":0.00524,"close":39.34}
{"ticker":"CVI","date":"2015-06-19","pret":0.02555,"close":38.65}
{"ticker":"CVI","date":"2015-06-22","pret":-0.0105,"close":38.63}
{"ticker":"CVI","date":"2015-06-23","pret":-0.00413,"close":39.12}
{"ticker":"CVI","date":"2015-06-24","pret":0.0067,"close":38.65}
{"ticker":"CVI","date":"2015-06-25","pret":-0.00722,"close":38.46}
{"ticker":"CVI","date":"2015-06-26","pret":-0.00441,"close":38.08}
{"ticker":"CVI","date":"2015-06-29","pret":-0.02181,"close":37.49}
{"ticker":"CVI","date":"2015-06-30","pret":0.00662,"close":37.64}
{"ticker":"CVI","date":"2015-07-01","pret":-0.00264,"close":38.1}
{"ticker":"CVI","date":"2015-07-02","pret":0.00948,"close":38.53}
{"ticker":"CVI","date":"2015-07-06","pret":-0.00157,"close":38.27}
{"ticker":"CVI","date":"2015-07-07","pret":0.00471,"close":38.54}
{"ticker":"CVI","date":"2015-07-08","pret":0.00209,"close":37.8}
{"ticker":"CVI","date":"2015-07-09","pret":-0.00418,"close":38.22}
{"ticker":"CVI","date":"2015-07-10","pret":0.00964,"close":39.65}
{"ticker":"CVI","date":"2015-07-13","pret":0.0319,"close":39.81}
{"ticker":"CVI","date":"2015-07-14","pret":-0.00302,"close":41}
{"ticker":"CVI","date":"2015-07-15","pret":0.02978,"close":38.78}
{"ticker":"CVI","date":"2015-07-16","pret":-0.04578,"close":40.02}
{"ticker":"CVI","date":"2015-07-17","pret":0.02177,"close":39.42}
{"ticker":"CVI","date":"2015-07-20","pret":-0.00855,"close":39.31}
{"ticker":"CVI","date":"2015-07-21","pret":-0.00786,"close":38.84}
{"ticker":"CVI","date":"2015-07-22","pret":-0.01152,"close":38}
{"ticker":"CVI","date":"2015-07-23","pret":-0.02029,"close":37.64}
{"ticker":"CVI","date":"2015-07-24","pret":-0.01083,"close":37.21}
{"ticker":"CVI","date":"2015-07-27","pret":-0.01796,"close":36.59}
{"ticker":"CVI","date":"2015-07-28","pret":-0.00706,"close":37.44}
{"ticker":"CVI","date":"2015-07-29","pret":0.01942,"close":37.78}
{"ticker":"CVI","date":"2015-07-30","pret":0.00984,"close":37.49}
{"ticker":"CVI","date":"2015-07-31","pret":-0.00504,"close":38.23}
{"ticker":"CVI","date":"2015-08-03","pret":0.01896,"close":38.55}
{"ticker":"CVI","date":"2015-08-04","pret":0.01322,"close":39.58}
{"ticker":"CVI","date":"2015-08-05","pret":0.02868,"close":39.88}
{"ticker":"CVI","date":"2015-08-06","pret":-0.01259,"close":41.21}
{"ticker":"CVI","date":"2015-08-07","pret":0.04217,"close":40.06}
{"ticker":"CVI","date":"2015-08-10","pret":-0.02384,"close":41.88}
{"ticker":"CVI","date":"2015-08-11","pret":0.03158,"close":42.61}
{"ticker":"CVI","date":"2015-08-12","pret":0.01792,"close":43.29}
{"ticker":"CVI","date":"2015-08-13","pret":0.02039,"close":42.63}
{"ticker":"CVI","date":"2015-08-14","pret":-0.02062,"close":42.49}
{"ticker":"CVI","date":"2015-08-17","pret":0.00378,"close":42.87}
{"ticker":"CVI","date":"2015-08-18","pret":0.00776,"close":42.59}
{"ticker":"CVI","date":"2015-08-19","pret":-0.00776,"close":42.06}
{"ticker":"CVI","date":"2015-08-20","pret":-0.01713,"close":41.36}
{"ticker":"CVI","date":"2015-08-21","pret":-0.01694,"close":39.37}
{"ticker":"CVI","date":"2015-08-24","pret":-0.09922,"close":37.2}
{"ticker":"CVI","date":"2015-08-25","pret":0.03209,"close":36.78}
{"ticker":"CVI","date":"2015-08-26","pret":-0.02004,"close":38.21}
{"ticker":"CVI","date":"2015-08-27","pret":0.05037,"close":39.11}
{"ticker":"CVI","date":"2015-08-28","pret":-0.0033,"close":39.54}
{"ticker":"CVI","date":"2015-08-31","pret":-0.00254,"close":40.21}
{"ticker":"CVI","date":"2015-09-01","pret":-0.0069,"close":38.46}
{"ticker":"CVI","date":"2015-09-02","pret":0.00051,"close":38.98}
{"ticker":"CVI","date":"2015-09-03","pret":-0.00128,"close":39.21}
{"ticker":"CVI","date":"2015-09-04","pret":-0.01188,"close":38.67}
{"ticker":"CVI","date":"2015-09-08","pret":0.03822,"close":39.99}
{"ticker":"CVI","date":"2015-09-09","pret":0.00374,"close":39.6}
{"ticker":"CVI","date":"2015-09-10","pret":-0.01001,"close":40.24}
{"ticker":"CVI","date":"2015-09-11","pret":0.01051,"close":40.6}
{"ticker":"CVI","date":"2015-09-14","pret":0.01065,"close":39.43}
{"ticker":"CVI","date":"2015-09-15","pret":-0.0257,"close":40.47}
{"ticker":"CVI","date":"2015-09-16","pret":0.02889,"close":41.13}
{"ticker":"CVI","date":"2015-09-17","pret":0.0122,"close":41.15}
{"ticker":"CVI","date":"2015-09-18","pret":-0.02455,"close":40.52}
{"ticker":"CVI","date":"2015-09-21","pret":0.01039,"close":40.27}
{"ticker":"CVI","date":"2015-09-22","pret":-0.02013,"close":41.08}
{"ticker":"CVI","date":"2015-09-23","pret":0.03769,"close":41.03}
{"ticker":"CVI","date":"2015-09-24","pret":-0.01387,"close":41.24}
{"ticker":"CVI","date":"2015-09-25","pret":0.01798,"close":41.18}
{"ticker":"CVI","date":"2015-09-28","pret":-0.0192,"close":39.2}
{"ticker":"CVI","date":"2015-09-29","pret":-0.02787,"close":38.84}
{"ticker":"CVI","date":"2015-09-30","pret":-0.00811,"close":41.05}
{"ticker":"CVI","date":"2015-10-01","pret":0.04623,"close":42.12}
{"ticker":"CVI","date":"2015-10-02","pret":0.00798,"close":42.42}
{"ticker":"CVI","date":"2015-10-05","pret":0.03504,"close":43.46}
{"ticker":"CVI","date":"2015-10-06","pret":0.01294,"close":43.26}
{"ticker":"CVI","date":"2015-10-07","pret":0.01187,"close":43.31}
{"ticker":"CVI","date":"2015-10-08","pret":-0.02296,"close":43.82}
{"ticker":"CVI","date":"2015-10-09","pret":0.01909,"close":42.69}
{"ticker":"CVI","date":"2015-10-12","pret":-0.02375,"close":43.07}
{"ticker":"CVI","date":"2015-10-13","pret":-0.00234,"close":42.8}
{"ticker":"CVI","date":"2015-10-14","pret":0.00023,"close":42.36}
{"ticker":"CVI","date":"2015-10-15","pret":-0.00727,"close":43.3}
{"ticker":"CVI","date":"2015-10-16","pret":0.02028,"close":43.8}
{"ticker":"CVI","date":"2015-10-19","pret":0.00965,"close":42.09}
{"ticker":"CVI","date":"2015-10-20","pret":-0.04368,"close":41.63}
{"ticker":"CVI","date":"2015-10-21","pret":-0.00551,"close":41.09}
{"ticker":"CVI","date":"2015-10-22","pret":0,"close":41.04}
{"ticker":"CVI","date":"2015-10-23","pret":-0.00313,"close":41.89}
{"ticker":"CVI","date":"2015-10-26","pret":0.00768,"close":41.51}
{"ticker":"CVI","date":"2015-10-27","pret":-0.01469,"close":41.45}
{"ticker":"CVI","date":"2015-10-28","pret":0.00917,"close":42.46}
{"ticker":"CVI","date":"2015-10-29","pret":-0.01477,"close":43.65}
{"ticker":"CVI","date":"2015-10-30","pret":0.06378,"close":44.46}
{"ticker":"CVI","date":"2015-11-02","pret":0.01296,"close":45.55}
{"ticker":"CVI","date":"2015-11-03","pret":0.02167,"close":46.85}
{"ticker":"CVI","date":"2015-11-04","pret":0.03582,"close":46.27}
{"ticker":"CVI","date":"2015-11-05","pret":-0.02592,"close":45.75}
{"ticker":"CVI","date":"2015-11-06","pret":-0.00439,"close":45.09}
{"ticker":"CVI","date":"2015-11-09","pret":-0.00861,"close":44.97}
{"ticker":"CVI","date":"2015-11-10","pret":-0.0069,"close":44.36}
{"ticker":"CVI","date":"2015-11-11","pret":-0.0119,"close":43.18}
{"ticker":"CVI","date":"2015-11-12","pret":-0.03331,"close":41.8}
{"ticker":"CVI","date":"2015-11-13","pret":-0.02507,"close":41.98}
{"ticker":"CVI","date":"2015-11-16","pret":0.00263,"close":42.18}
{"ticker":"CVI","date":"2015-11-17","pret":0.00453,"close":43.09}
{"ticker":"CVI","date":"2015-11-18","pret":0.02883,"close":44.1}
{"ticker":"CVI","date":"2015-11-19","pret":0.01854,"close":44.71}
{"ticker":"CVI","date":"2015-11-20","pret":0.01709,"close":45.61}
{"ticker":"CVI","date":"2015-11-23","pret":0.01856,"close":46.92}
{"ticker":"CVI","date":"2015-11-24","pret":0.02571,"close":47.63}
{"ticker":"CVI","date":"2015-11-25","pret":0.01293,"close":47.48}
{"ticker":"CVI","date":"2015-11-26"}
{"ticker":"CVI","date":"2015-11-27","pret":-0.00507,"close":47.84}
{"ticker":"CVI","date":"2015-11-30","pret":0.01429,"close":47.75}
{"ticker":"CVI","date":"2015-12-01","pret":-0.00922,"close":47.37}
{"ticker":"CVI","date":"2015-12-02","pret":-0.01378,"close":46.06}
{"ticker":"CVI","date":"2015-12-03","pret":-0.01332,"close":45.61}
{"ticker":"CVI","date":"2015-12-04","pret":-0.0168,"close":44.97}
{"ticker":"CVI","date":"2015-12-07","pret":-0.0209,"close":43.03}
{"ticker":"CVI","date":"2015-12-08","pret":-0.06473,"close":42.98}
{"ticker":"CVI","date":"2015-12-09","pret":0.03068,"close":43.06}
{"ticker":"CVI","date":"2015-12-10","pret":-0.00958,"close":43.47}
{"ticker":"CVI","date":"2015-12-11","pret":0.0007,"close":41.55}
{"ticker":"CVI","date":"2015-12-14","pret":-0.03557,"close":40.17}
{"ticker":"CVI","date":"2015-12-15","pret":-0.00073,"close":40.31}
{"ticker":"CVI","date":"2015-12-16","pret":-0.02188,"close":40.52}
{"ticker":"CVI","date":"2015-12-17"}
{"ticker":"CVI","date":"2015-12-18","pret":-0.0239,"close":39.18}
{"ticker":"CVI","date":"2015-12-21","pret":-0.00076,"close":39.3}
{"ticker":"CVI","date":"2015-12-22","pret":0.00254,"close":39.85}
{"ticker":"CVI","date":"2015-12-23","pret":0.02087,"close":40.92}
{"ticker":"CVI","date":"2015-12-24","pret":0.01874,"close":40.93}
{"ticker":"CVI","date":"2015-12-28","pret":-0.00809,"close":39.71}
{"ticker":"CVI","date":"2015-12-29","pret":-0.01139,"close":40.11}
{"ticker":"CVI","date":"2015-12-30","pret":-0.01354,"close":40.02}
{"ticker":"CVI","date":"2015-12-31","pret":0.00328,"close":39.35}
{"ticker":"CVI","date":"2016-01-04","pret":-0.02188,"close":37.96}
{"ticker":"CVI","date":"2016-01-05","pret":-0.02368,"close":38.72}
{"ticker":"CVLT","date":"2015-01-02","pret":-0.01642,"close":51.55}
{"ticker":"CVLT","date":"2015-01-05","pret":-0.0165,"close":50.39}
{"ticker":"CVLT","date":"2015-01-06","pret":-0.01221,"close":48.81}
{"ticker":"CVLT","date":"2015-01-07","pret":-0.02752,"close":48.25}
{"ticker":"CVLT","date":"2015-01-08","pret":-0.009,"close":48.95}
{"ticker":"CVLT","date":"2015-01-09","pret":0.01144,"close":48.21}
{"ticker":"CVLT","date":"2015-01-12","pret":-0.01845,"close":48.37}
{"ticker":"CVLT","date":"2015-01-13","pret":-0.00062,"close":48.64}
{"ticker":"CVLT","date":"2015-01-14","pret":-0.00373,"close":48.4}
{"ticker":"CVLT","date":"2015-01-15","pret":0.00353,"close":47.7}
{"ticker":"CVLT","date":"2015-01-16","pret":-0.01713,"close":47.51}
{"ticker":"CVLT","date":"2015-01-20","pret":0.004,"close":47.82}
{"ticker":"CVLT","date":"2015-01-21","pret":0,"close":47.61}
{"ticker":"CVLT","date":"2015-01-22","pret":0.00586,"close":48.15}
{"ticker":"CVLT","date":"2015-01-23","pret":0.00458,"close":47.95}
{"ticker":"CVLT","date":"2015-01-26","pret":-0.00667,"close":48.18}
{"ticker":"CVLT","date":"2015-01-27","pret":-0.01178,"close":47.47}
{"ticker":"CVLT","date":"2015-01-28","pret":0.01261,"close":45.3}
{"ticker":"CVLT","date":"2015-01-29","pret":-0.05055,"close":44.45}
{"ticker":"CVLT","date":"2015-01-30","pret":-0.03374,"close":43.58}
{"ticker":"CVLT","date":"2015-02-02","pret":-0.00982,"close":43.45}
{"ticker":"CVLT","date":"2015-02-03","pret":0.00275,"close":44.64}
{"ticker":"CVLT","date":"2015-02-04","pret":0.01904,"close":44.47}
{"ticker":"CVLT","date":"2015-02-05","pret":0.00224,"close":44.97}
{"ticker":"CVLT","date":"2015-02-06","pret":0.0067,"close":44.57}
{"ticker":"CVLT","date":"2015-02-09","pret":-0.01096,"close":44.07}
{"ticker":"CVLT","date":"2015-02-10","pret":-0.00859,"close":44.07}
{"ticker":"CVLT","date":"2015-02-11","pret":-0.00341,"close":43.69}
{"ticker":"CVLT","date":"2015-02-12","pret":-0.0016,"close":43.73}
{"ticker":"CVLT","date":"2015-02-13","pret":-0.00206,"close":43.68}
{"ticker":"CVLT","date":"2015-02-17","pret":-0.00389,"close":43.56}
{"ticker":"CVLT","date":"2015-02-18","pret":-0.0046,"close":44.43}
{"ticker":"CVLT","date":"2015-02-19","pret":0.02459,"close":45.09}
{"ticker":"CVLT","date":"2015-02-20","pret":0.01495,"close":45}
{"ticker":"CVLT","date":"2015-02-23","pret":-0.00711,"close":44.72}
{"ticker":"CVLT","date":"2015-02-24","pret":0.00022,"close":44.92}
{"ticker":"CVLT","date":"2015-02-25","pret":-0.00022,"close":45.59}
{"ticker":"CVLT","date":"2015-02-26","pret":0.01374,"close":46.84}
{"ticker":"CVLT","date":"2015-02-27","pret":0.02842,"close":48.27}
{"ticker":"CVLT","date":"2015-03-02","pret":0.03075,"close":49.13}
{"ticker":"CVLT","date":"2015-03-03","pret":0.01625,"close":48.5}
{"ticker":"CVLT","date":"2015-03-04","pret":-0.01191,"close":47.81}
{"ticker":"CVLT","date":"2015-03-05","pret":-0.01038,"close":47.84}
{"ticker":"CVLT","date":"2015-03-06","pret":-0.00944,"close":46.88}
{"ticker":"CVLT","date":"2015-03-09","pret":-0.00846,"close":46.19}
{"ticker":"CVLT","date":"2015-03-10","pret":-0.02474,"close":45.26}
{"ticker":"CVLT","date":"2015-03-11","pret":-0.01558,"close":45.29}
{"ticker":"CVLT","date":"2015-03-12","pret":0.00485,"close":45.39}
{"ticker":"CVLT","date":"2015-03-13","pret":-0.00176,"close":45}
{"ticker":"CVLT","date":"2015-03-16","pret":-0.00508,"close":45.95}
{"ticker":"CVLT","date":"2015-03-17","pret":0.01234,"close":45.13}
{"ticker":"CVLT","date":"2015-03-18","pret":-0.01811,"close":45.06}
{"ticker":"CVLT","date":"2015-03-19","pret":-0.00067,"close":44.87}
{"ticker":"CVLT","date":"2015-03-20","pret":0.00356,"close":45.82}
{"ticker":"CVLT","date":"2015-03-23","pret":0.01828,"close":45.48}
{"ticker":"CVLT","date":"2015-03-24","pret":-0.00547,"close":44.44}
{"ticker":"CVLT","date":"2015-03-25","pret":-0.02219,"close":43.68}
{"ticker":"CVLT","date":"2015-03-26","pret":-0.02178,"close":43.66}
{"ticker":"CVLT","date":"2015-03-27","pret":-0.00184,"close":44.14}
{"ticker":"CVLT","date":"2015-03-30","pret":0.01821,"close":44.13}
{"ticker":"CVLT","date":"2015-03-31","pret":-0.00906,"close":43.7}
{"ticker":"CVLT","date":"2015-04-01","pret":-0.00525,"close":43.47}
{"ticker":"CVLT","date":"2015-04-02","pret":-0.00735,"close":43.71}
{"ticker":"CVLT","date":"2015-04-06","pret":0.00207,"close":43.94}
{"ticker":"CVLT","date":"2015-04-07","pret":0.01371,"close":44.12}
{"ticker":"CVLT","date":"2015-04-08","pret":0.00181,"close":46.6}
{"ticker":"CVLT","date":"2015-04-09","pret":0.05143,"close":47.24}
{"ticker":"CVLT","date":"2015-04-10","pret":0.02044,"close":46.74}
{"ticker":"CVLT","date":"2015-04-13","pret":-0.01872,"close":46.78}
{"ticker":"CVLT","date":"2015-04-14","pret":-0.00107,"close":46.59}
{"ticker":"CVLT","date":"2015-04-15","pret":-0.00022,"close":47.16}
{"ticker":"CVLT","date":"2015-04-16","pret":0.0107,"close":46.84}
{"ticker":"CVLT","date":"2015-04-17","pret":-0.01091,"close":45.78}
{"ticker":"CVLT","date":"2015-04-20","pret":-0.00799,"close":46.31}
{"ticker":"CVLT","date":"2015-04-21","pret":0.0095,"close":46.73}
{"ticker":"CVLT","date":"2015-04-22","pret":0.00471,"close":47.1}
{"ticker":"CVLT","date":"2015-04-23","pret":0.00341,"close":47.27}
{"ticker":"CVLT","date":"2015-04-24","pret":0.00574,"close":47.28}
{"ticker":"CVLT","date":"2015-04-27","pret":-0.00085,"close":46.21}
{"ticker":"CVLT","date":"2015-04-28","pret":-0.01754,"close":47.14}
{"ticker":"CVLT","date":"2015-04-29","pret":0.01222,"close":47.46}
{"ticker":"CVLT","date":"2015-04-30","pret":0.01144,"close":45.75}
{"ticker":"CVLT","date":"2015-05-01","pret":-0.03146,"close":45.5}
{"ticker":"CVLT","date":"2015-05-04","pret":-0.00633,"close":45.75}
{"ticker":"CVLT","date":"2015-05-05","pret":0.00589,"close":44.72}
{"ticker":"CVLT","date":"2015-05-06","pret":-0.02645,"close":44.43}
{"ticker":"CVLT","date":"2015-05-07","pret":-0.00582,"close":44.59}
{"ticker":"CVLT","date":"2015-05-08","pret":0.01383,"close":44.41}
{"ticker":"CVLT","date":"2015-05-11","pret":-0.01586,"close":44.5}
{"ticker":"CVLT","date":"2015-05-12","pret":-0.00135,"close":44.47}
{"ticker":"CVLT","date":"2015-05-13","pret":0.00741,"close":45.23}
{"ticker":"CVLT","date":"2015-05-14","pret":0.01994,"close":46.51}
{"ticker":"CVLT","date":"2015-05-15","pret":0.01933,"close":46.17}
{"ticker":"CVLT","date":"2015-05-18","pret":-0.00669,"close":46.95}
{"ticker":"CVLT","date":"2015-05-19","pret":0.02291,"close":46.62}
{"ticker":"CVLT","date":"2015-05-20","pret":-0.01278,"close":45.96}
{"ticker":"CVLT","date":"2015-05-21","pret":-0.0149,"close":45.64}
{"ticker":"CVLT","date":"2015-05-22","pret":-0.00984,"close":45.44}
{"ticker":"CVLT","date":"2015-05-26","pret":-0.00794,"close":44.5}
{"ticker":"CVLT","date":"2015-05-27","pret":-0.01495,"close":45.34}
{"ticker":"CVLT","date":"2015-05-28","pret":0.01518,"close":45.36}
{"ticker":"CVLT","date":"2015-05-29","pret":0.00177,"close":44.43}
{"ticker":"CVLT","date":"2015-06-01","pret":-0.01112,"close":44.92}
{"ticker":"CVLT","date":"2015-06-02","pret":-0.00157,"close":45.09}
{"ticker":"CVLT","date":"2015-06-03","pret":0.01467,"close":46.27}
{"ticker":"CVLT","date":"2015-06-04","pret":0.01576,"close":45.28}
{"ticker":"CVLT","date":"2015-06-05","pret":-0.01642,"close":45.04}
{"ticker":"CVLT","date":"2015-06-08","pret":-0.00909,"close":44.14}
{"ticker":"CVLT","date":"2015-06-09","pret":-0.01504,"close":43.82}
{"ticker":"CVLT","date":"2015-06-10","pret":-0.00613,"close":44.22}
{"ticker":"CVLT","date":"2015-06-11","pret":0.01019,"close":44.22}
{"ticker":"CVLT","date":"2015-06-12","pret":-0.00973,"close":44}
{"ticker":"CVLT","date":"2015-06-15","pret":-0.0096,"close":44}
{"ticker":"CVLT","date":"2015-06-16","pret":0.0071,"close":44.43}
{"ticker":"CVLT","date":"2015-06-17","pret":0.01314,"close":44.63}
{"ticker":"CVLT","date":"2015-06-18","pret":-0.03831,"close":45.12}
{"ticker":"CVLT","date":"2015-06-19","pret":0.05039,"close":44.5}
{"ticker":"CVLT","date":"2015-06-22","pret":-0.00804,"close":44.39}
{"ticker":"CVLT","date":"2015-06-23","pret":-0.00675,"close":44.62}
{"ticker":"CVLT","date":"2015-06-24","pret":0.00832,"close":44.19}
{"ticker":"CVLT","date":"2015-06-25","pret":-0.00606,"close":44.74}
{"ticker":"CVLT","date":"2015-06-26","pret":0.00628,"close":44.45}
{"ticker":"CVLT","date":"2015-06-29","pret":-0.0117,"close":42.99}
{"ticker":"CVLT","date":"2015-06-30","pret":-0.02059,"close":42.41}
{"ticker":"CVLT","date":"2015-07-01","pret":-0.01232,"close":41.02}
{"ticker":"CVLT","date":"2015-07-02","pret":-0.04547,"close":40.41}
{"ticker":"CVLT","date":"2015-07-06","pret":-0.01854,"close":40.27}
{"ticker":"CVLT","date":"2015-07-07","pret":0.00324,"close":40.57}
{"ticker":"CVLT","date":"2015-07-08","pret":-0.001,"close":40.46}
{"ticker":"CVLT","date":"2015-07-09","pret":0.0202,"close":40.18}
{"ticker":"CVLT","date":"2015-07-10","pret":-0.01104,"close":40.54}
{"ticker":"CVLT","date":"2015-07-13","pret":0.0032,"close":41.2}
{"ticker":"CVLT","date":"2015-07-14","pret":0.00564,"close":41.31}
{"ticker":"CVLT","date":"2015-07-15","pret":0.00342,"close":40.76}
{"ticker":"CVLT","date":"2015-07-16","pret":0.00268,"close":40.43}
{"ticker":"CVLT","date":"2015-07-17","pret":-0.01913,"close":39.98}
{"ticker":"CVLT","date":"2015-07-20","pret":-0.00946,"close":40.27}
{"ticker":"CVLT","date":"2015-07-21","pret":0.00374,"close":40.14}
{"ticker":"CVLT","date":"2015-07-22","pret":-0.00499,"close":40.16}
{"ticker":"CVLT","date":"2015-07-23","pret":0.01095,"close":40.51}
{"ticker":"CVLT","date":"2015-07-24","pret":0.00543,"close":40.57}
{"ticker":"CVLT","date":"2015-07-27","pret":-0.00321,"close":39.61}
{"ticker":"CVLT","date":"2015-07-28","pret":-0.18718,"close":34.84}
{"ticker":"CVLT","date":"2015-07-29","pret":0.04457,"close":36.11}
{"ticker":"CVLT","date":"2015-07-30","pret":0.02809,"close":37.6}
{"ticker":"CVLT","date":"2015-07-31","pret":0.04177,"close":37.47}
{"ticker":"CVLT","date":"2015-08-03","pret":-0.00373,"close":37.66}
{"ticker":"CVLT","date":"2015-08-04","pret":0.00426,"close":37.78}
{"ticker":"CVLT","date":"2015-08-05","pret":0.01319,"close":38.25}
{"ticker":"CVLT","date":"2015-08-06","pret":0.00079,"close":37.66}
{"ticker":"CVLT","date":"2015-08-07","pret":-0.0177,"close":37.73}
{"ticker":"CVLT","date":"2015-08-10","pret":0.0135,"close":39.15}
{"ticker":"CVLT","date":"2015-08-11","pret":0.01746,"close":37.92}
{"ticker":"CVLT","date":"2015-08-12","pret":-0.03551,"close":37.63}
{"ticker":"CVLT","date":"2015-08-13","pret":0.00428,"close":37.32}
{"ticker":"CVLT","date":"2015-08-14","pret":-0.00696,"close":37.51}
{"ticker":"CVLT","date":"2015-08-17","pret":-0.00188,"close":37.94}
{"ticker":"CVLT","date":"2015-08-18","pret":0.01839,"close":37.31}
{"ticker":"CVLT","date":"2015-08-19","pret":-0.01866,"close":37.48}
{"ticker":"CVLT","date":"2015-08-20","pret":-0.00188,"close":36.57}
{"ticker":"CVLT","date":"2015-08-21","pret":-0.03065,"close":36.34}
{"ticker":"CVLT","date":"2015-08-24","pret":-0.03306,"close":35.1}
{"ticker":"CVLT","date":"2015-08-25","pret":0.04274,"close":34.49}
{"ticker":"CVLT","date":"2015-08-26","pret":-0.03217,"close":35.14}
{"ticker":"CVLT","date":"2015-08-27","pret":0.00849,"close":35.99}
{"ticker":"CVLT","date":"2015-08-28","pret":0.00758,"close":35.7}
{"ticker":"CVLT","date":"2015-08-31","pret":-0.00112,"close":35.84}
{"ticker":"CVLT","date":"2015-09-01","pret":-0.01837,"close":34.99}
{"ticker":"CVLT","date":"2015-09-02","pret":0.00909,"close":35.37}
{"ticker":"CVLT","date":"2015-09-03","pret":-0.00113,"close":35.09}
{"ticker":"CVLT","date":"2015-09-04","pret":-0.0203,"close":35.23}
{"ticker":"CVLT","date":"2015-09-08","pret":0.03379,"close":35.97}
{"ticker":"CVLT","date":"2015-09-09","pret":0.01,"close":35.55}
{"ticker":"CVLT","date":"2015-09-10","pret":-0.01982,"close":35.25}
{"ticker":"CVLT","date":"2015-09-11","pret":-0.00028,"close":35.94}
{"ticker":"CVLT","date":"2015-09-14","pret":0.01622,"close":35.88}
{"ticker":"CVLT","date":"2015-09-15","pret":-0.00194,"close":36.1}
{"ticker":"CVLT","date":"2015-09-16","pret":-0.0025,"close":36.05}
{"ticker":"CVLT","date":"2015-09-17","pret":0.0025,"close":35.85}
{"ticker":"CVLT","date":"2015-09-18","pret":-0.01965,"close":35.3}
{"ticker":"CVLT","date":"2015-09-21","pret":0.00509,"close":35.16}
{"ticker":"CVLT","date":"2015-09-22","pret":-0.01278,"close":34.69}
{"ticker":"CVLT","date":"2015-09-23","pret":-0.00947,"close":34.72}
{"ticker":"CVLT","date":"2015-09-24","pret":-0.00666,"close":34.78}
{"ticker":"CVLT","date":"2015-09-25","pret":0.01927,"close":34.56}
{"ticker":"CVLT","date":"2015-09-28","pret":-0.02188,"close":34.07}
{"ticker":"CVLT","date":"2015-09-29","pret":-0.01024,"close":34.02}
{"ticker":"CVLT","date":"2015-09-30","pret":0.00674,"close":33.96}
{"ticker":"CVLT","date":"2015-10-01","pret":-0.00733,"close":34.54}
{"ticker":"CVLT","date":"2015-10-02","pret":0.00323,"close":35.12}
{"ticker":"CVLT","date":"2015-10-05","pret":0.03544,"close":35.25}
{"ticker":"CVLT","date":"2015-10-06","pret":-0.00369,"close":35.64}
{"ticker":"CVLT","date":"2015-10-07","pret":0.01579,"close":35.68}
{"ticker":"CVLT","date":"2015-10-08","pret":-0.00056,"close":35.61}
{"ticker":"CVLT","date":"2015-10-09","pret":-0.00393,"close":36.27}
{"ticker":"CVLT","date":"2015-10-12","pret":0.02003,"close":36.11}
{"ticker":"CVLT","date":"2015-10-13","pret":-0.0175,"close":35.93}
{"ticker":"CVLT","date":"2015-10-14","pret":0.00782,"close":35.69}
{"ticker":"CVLT","date":"2015-10-15","pret":-0.01428,"close":35.77}
{"ticker":"CVLT","date":"2015-10-16","pret":0.0115,"close":35.14}
{"ticker":"CVLT","date":"2015-10-19","pret":-0.02427,"close":35.2}
{"ticker":"CVLT","date":"2015-10-20","pret":0.01334,"close":36.23}
{"ticker":"CVLT","date":"2015-10-21","pret":0.02725,"close":36.06}
{"ticker":"CVLT","date":"2015-10-22","pret":-0.00192,"close":37.17}
{"ticker":"CVLT","date":"2015-10-23","pret":0.02979,"close":36.81}
{"ticker":"CVLT","date":"2015-10-26","pret":0.01141,"close":37.67}
{"ticker":"CVLT","date":"2015-10-27","pret":0.04235,"close":38.73}
{"ticker":"CVLT","date":"2015-10-28","pret":-0.02431,"close":40.52}
{"ticker":"CVLT","date":"2015-10-29","pret":0.03887,"close":40.87}
{"ticker":"CVLT","date":"2015-10-30","pret":0.02218,"close":40.52}
{"ticker":"CVLT","date":"2015-11-02","pret":-0.01374,"close":40.5}
{"ticker":"CVLT","date":"2015-11-03","pret":0.00049,"close":40.88}
{"ticker":"CVLT","date":"2015-11-04","pret":0.01056,"close":41.14}
{"ticker":"CVLT","date":"2015-11-05","pret":0.00366,"close":40.99}
{"ticker":"CVLT","date":"2015-11-06","pret":-0.00611,"close":41}
{"ticker":"CVLT","date":"2015-11-09","pret":0.00367,"close":41.07}
{"ticker":"CVLT","date":"2015-11-10","pret":-0.00147,"close":40.68}
{"ticker":"CVLT","date":"2015-11-11","pret":-0.00122,"close":40.22}
{"ticker":"CVLT","date":"2015-11-12","pret":-0.01853,"close":39.95}
{"ticker":"CVLT","date":"2015-11-13","pret":-0.007,"close":38.82}
{"ticker":"CVLT","date":"2015-11-16","pret":-0.02904,"close":39.5}
{"ticker":"CVLT","date":"2015-11-17","pret":0.02072,"close":39.42}
{"ticker":"CVLT","date":"2015-11-18","pret":-0.00101,"close":39.88}
{"ticker":"CVLT","date":"2015-11-19","pret":0.01109,"close":40.25}
{"ticker":"CVLT","date":"2015-11-20","pret":0.01122,"close":40.16}
{"ticker":"CVLT","date":"2015-11-23","pret":-0.00721,"close":40.61}
{"ticker":"CVLT","date":"2015-11-24","pret":0.00746,"close":40.55}
{"ticker":"CVLT","date":"2015-11-25","pret":0.00445,"close":40.59}
{"ticker":"CVLT","date":"2015-11-26"}
{"ticker":"CVLT","date":"2015-11-27","pret":0.00148,"close":40.79}
{"ticker":"CVLT","date":"2015-11-30","pret":0.00516,"close":40.98}
{"ticker":"CVLT","date":"2015-12-01","pret":0.00708,"close":41.31}
{"ticker":"CVLT","date":"2015-12-02","pret":0.0034,"close":42.24}
{"ticker":"CVLT","date":"2015-12-03","pret":0.02514,"close":42.57}
{"ticker":"CVLT","date":"2015-12-04","pret":0.00707,"close":42.91}
{"ticker":"CVLT","date":"2015-12-07","pret":0.00702,"close":41.75}
{"ticker":"CVLT","date":"2015-12-08","pret":-0.03391,"close":41.21}
{"ticker":"CVLT","date":"2015-12-09","pret":-0.00921,"close":40.57}
{"ticker":"CVLT","date":"2015-12-10","pret":-0.01397,"close":39.91}
{"ticker":"CVLT","date":"2015-12-11","pret":-0.02829,"close":38.91}
{"ticker":"CVLT","date":"2015-12-14","pret":-0.01149,"close":38.84}
{"ticker":"CVLT","date":"2015-12-15","pret":0.00385,"close":39.55}
{"ticker":"CVLT","date":"2015-12-16","pret":0.01196,"close":40.22}
{"ticker":"CVLT","date":"2015-12-17"}
{"ticker":"CVLT","date":"2015-12-18","pret":0.01754,"close":39.54}
{"ticker":"CVLT","date":"2015-12-21","pret":-0.012,"close":38.95}
{"ticker":"CVLT","date":"2015-12-22","pret":-0.01699,"close":39.26}
{"ticker":"CVLT","date":"2015-12-23","pret":0.00739,"close":39.82}
{"ticker":"CVLT","date":"2015-12-24","pret":0.0091,"close":39.77}
{"ticker":"CVLT","date":"2015-12-28","pret":-0.00252,"close":39.58}
{"ticker":"CVLT","date":"2015-12-29","pret":0.00403,"close":40.55}
{"ticker":"CVLT","date":"2015-12-30","pret":0.01644,"close":39.83}
{"ticker":"CVLT","date":"2015-12-31","pret":-0.01921,"close":39.35}
{"ticker":"CVLT","date":"2016-01-04","pret":-0.02242,"close":37.97}
{"ticker":"CVLT","date":"2016-01-05","pret":-0.02003,"close":37.97}
{"ticker":"CVRS","date":"2015-01-02","pret":0,"close":4.18}
{"ticker":"CVRS","date":"2015-01-05","pret":0.06062,"close":4.25}
{"ticker":"CVRS","date":"2015-01-06"}
{"ticker":"CVRS","date":"2015-01-07","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-01-08"}
{"ticker":"CVRS","date":"2015-01-09","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-01-12","pret":-0.01183,"close":4.2}
{"ticker":"CVRS","date":"2015-01-13","pret":0.00712,"close":4.23}
{"ticker":"CVRS","date":"2015-01-14"}
{"ticker":"CVRS","date":"2015-01-15","pret":0.00472,"close":4.25}
{"ticker":"CVRS","date":"2015-01-16"}
{"ticker":"CVRS","date":"2015-01-20"}
{"ticker":"CVRS","date":"2015-01-21","pret":-0.01183,"close":4.23}
{"ticker":"CVRS","date":"2015-01-22","pret":0.00712,"close":4.2}
{"ticker":"CVRS","date":"2015-01-23"}
{"ticker":"CVRS","date":"2015-01-26","pret":0,"close":4.23}
{"ticker":"CVRS","date":"2015-01-27"}
{"ticker":"CVRS","date":"2015-01-28"}
{"ticker":"CVRS","date":"2015-01-29","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-01-30"}
{"ticker":"CVRS","date":"2015-02-02"}
{"ticker":"CVRS","date":"2015-02-03"}
{"ticker":"CVRS","date":"2015-02-04","pret":0.00472,"close":4.25}
{"ticker":"CVRS","date":"2015-02-05","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-02-06","pret":-0.00472,"close":4.23}
{"ticker":"CVRS","date":"2015-02-09","pret":0.00472,"close":4.25}
{"ticker":"CVRS","date":"2015-02-10"}
{"ticker":"CVRS","date":"2015-02-11","pret":-0.00472,"close":4.2}
{"ticker":"CVRS","date":"2015-02-12","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-02-13"}
{"ticker":"CVRS","date":"2015-02-17","pret":-0.00237,"close":4.2}
{"ticker":"CVRS","date":"2015-02-18","pret":0.00473,"close":4.25}
{"ticker":"CVRS","date":"2015-02-19","pret":-0.00948,"close":4.2}
{"ticker":"CVRS","date":"2015-02-20","pret":0.01183,"close":4.2}
{"ticker":"CVRS","date":"2015-02-23","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-02-24","pret":-0.01183,"close":4.2}
{"ticker":"CVRS","date":"2015-02-25","pret":0.01183,"close":4.25}
{"ticker":"CVRS","date":"2015-02-26"}
{"ticker":"CVRS","date":"2015-02-27","pret":-0.00472,"close":4.2}
{"ticker":"CVRS","date":"2015-03-02","pret":0.00472,"close":4.2}
{"ticker":"CVRS","date":"2015-03-03","pret":-0.01183,"close":4.23}
{"ticker":"CVRS","date":"2015-03-04","pret":0,"close":4.22}
{"ticker":"CVRS","date":"2015-03-05"}
{"ticker":"CVRS","date":"2015-03-06","pret":0.01183,"close":4.25}
{"ticker":"CVRS","date":"2015-03-09","pret":-0.01183,"close":4.2}
{"ticker":"CVRS","date":"2015-03-10","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-03-11","pret":0.01183,"close":4.25}
{"ticker":"CVRS","date":"2015-03-12","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-03-13","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-03-16","pret":-0.01183,"close":4.18}
{"ticker":"CVRS","date":"2015-03-17","pret":0.00712,"close":4.2}
{"ticker":"CVRS","date":"2015-03-18","pret":-0.00712,"close":4.23}
{"ticker":"CVRS","date":"2015-03-19","pret":0.00712,"close":4.23}
{"ticker":"CVRS","date":"2015-03-20","pret":-0.00712,"close":4.25}
{"ticker":"CVRS","date":"2015-03-23","pret":0.00712,"close":4.23}
{"ticker":"CVRS","date":"2015-03-24","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-03-25","pret":0.00472,"close":4.25}
{"ticker":"CVRS","date":"2015-03-26","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-03-27","pret":0,"close":4.2}
{"ticker":"CVRS","date":"2015-03-30","pret":-0.00472,"close":4.2}
{"ticker":"CVRS","date":"2015-03-31","pret":-0.00712,"close":4.25}
{"ticker":"CVRS","date":"2015-04-01"}
{"ticker":"CVRS","date":"2015-04-02","pret":0.00712,"close":4.23}
{"ticker":"CVRS","date":"2015-04-06","pret":0,"close":4.23}
{"ticker":"CVRS","date":"2015-04-07","pret":0.00236,"close":4.25}
{"ticker":"CVRS","date":"2015-04-08","pret":0,"close":4.24}
{"ticker":"CVRS","date":"2015-04-09","pret":0.00236,"close":4.25}
{"ticker":"CVRS","date":"2015-04-10","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-04-13"}
{"ticker":"CVRS","date":"2015-04-14","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-04-15","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-04-16","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-04-17"}
{"ticker":"CVRS","date":"2015-04-20","pret":-0.01183,"close":4.2}
{"ticker":"CVRS","date":"2015-04-21","pret":0,"close":4.2}
{"ticker":"CVRS","date":"2015-04-22","pret":0,"close":4.2}
{"ticker":"CVRS","date":"2015-04-23","pret":0,"close":4.2}
{"ticker":"CVRS","date":"2015-04-24","pret":0,"close":4.23}
{"ticker":"CVRS","date":"2015-04-27"}
{"ticker":"CVRS","date":"2015-04-28"}
{"ticker":"CVRS","date":"2015-04-29","pret":0.00712,"close":4.2}
{"ticker":"CVRS","date":"2015-04-30","pret":-0.00712,"close":4.24}
{"ticker":"CVRS","date":"2015-05-01","pret":0.00948,"close":4.24}
{"ticker":"CVRS","date":"2015-05-04"}
{"ticker":"CVRS","date":"2015-05-05","pret":-0.00236,"close":4.23}
{"ticker":"CVRS","date":"2015-05-06","pret":0,"close":4.23}
{"ticker":"CVRS","date":"2015-05-07"}
{"ticker":"CVRS","date":"2015-05-08","pret":0,"close":4.23}
{"ticker":"CVRS","date":"2015-05-11","pret":-0.00474,"close":4.21}
{"ticker":"CVRS","date":"2015-05-12","pret":-0.00238,"close":4.22}
{"ticker":"CVRS","date":"2015-05-13","pret":0.00712,"close":4.2}
{"ticker":"CVRS","date":"2015-05-14","pret":0.00472,"close":4.2}
{"ticker":"CVRS","date":"2015-05-15","pret":-0.01183,"close":4.2}
{"ticker":"CVRS","date":"2015-05-18"}
{"ticker":"CVRS","date":"2015-05-19","pret":0,"close":4.25}
{"ticker":"CVRS","date":"2015-05-20","pret":-0.0241,"close":4.25}
{"ticker":"CVRS","date":"2015-05-21"}
{"ticker":"CVRS","date":"2015-05-22","pret":0.03593,"close":4.25}
{"ticker":"CVRS","date":"2015-05-26","pret":-0.02381,"close":4.25}
{"ticker":"CVRS","date":"2015-05-27","pret":0.02381,"close":4}
{"ticker":"CVRS","date":"2015-05-28","pret":-0.06062,"close":4.15}
{"ticker":"CVRS","date":"2015-05-29","pret":-0.05129,"close":4}
{"ticker":"CVRS","date":"2015-06-01","pret":0.1072,"close":4.25}
{"ticker":"CVRS","date":"2015-06-02","pret":0.00472,"close":4.2}
{"ticker":"CVRS","date":"2015-06-03","pret":0.0117,"close":4.44}
{"ticker":"CVRS","date":"2015-06-04","pret":0.04324,"close":4.51}
{"ticker":"CVRS","date":"2015-06-05","pret":-0.0479,"close":4.43}
{"ticker":"CVRS","date":"2015-06-08","pret":0.05012,"close":4.41}
{"ticker":"CVRS","date":"2015-06-09","pret":-0.01568,"close":4.44}
{"ticker":"CVRS","date":"2015-06-10","pret":0.01568,"close":4.47}
{"ticker":"CVRS","date":"2015-06-11","pret":0.01544,"close":4.5}
{"ticker":"CVRS","date":"2015-06-12","pret":-0.01544,"close":4.46}
{"ticker":"CVRS","date":"2015-06-15","pret":0.01762,"close":4.3}
{"ticker":"CVRS","date":"2015-06-16","pret":-0.07008,"close":4.35}
{"ticker":"CVRS","date":"2015-06-17","pret":0.02999,"close":4.36}
{"ticker":"CVRS","date":"2015-06-18","pret":0.0113,"close":4.31}
{"ticker":"CVRS","date":"2015-06-19","pret":-0.03197,"close":4.31}
{"ticker":"CVRS","date":"2015-06-22","pret":-0.00232,"close":4.22}
{"ticker":"CVRS","date":"2015-06-23","pret":0.01156,"close":4.35}
{"ticker":"CVRS","date":"2015-06-24","pret":0,"close":4.3}
{"ticker":"CVRS","date":"2015-06-25","pret":-0.01156,"close":4.17}
{"ticker":"CVRS","date":"2015-06-26","pret":-0.03551,"close":4.13}
{"ticker":"CVRS","date":"2015-06-29","pret":-0.06213,"close":3.69}
{"ticker":"CVRS","date":"2015-06-30","pret":-0.0129,"close":3.51}
{"ticker":"CVRS","date":"2015-07-01","pret":-0.06992,"close":3.31}
{"ticker":"CVRS","date":"2015-07-02","pret":-0.03978,"close":3.56}
{"ticker":"CVRS","date":"2015-07-06","pret":0.03139,"close":4.06}
{"ticker":"CVRS","date":"2015-07-07","pret":0.13634,"close":3.9}
{"ticker":"CVRS","date":"2015-07-08","pret":0.00489,"close":3.71}
{"ticker":"CVRS","date":"2015-07-09","pret":-0.08657,"close":3.77}
{"ticker":"CVRS","date":"2015-07-10","pret":0.01058,"close":3.59}
{"ticker":"CVRS","date":"2015-07-13","pret":-0.05685,"close":3.6}
{"ticker":"CVRS","date":"2015-07-14","pret":0.00556,"close":3.73}
{"ticker":"CVRS","date":"2015-07-15","pret":0.04071,"close":3.76}
{"ticker":"CVRS","date":"2015-07-16","pret":0.01058,"close":3.78}
{"ticker":"CVRS","date":"2015-07-17","pret":0,"close":3.67}
{"ticker":"CVRS","date":"2015-07-20","pret":-0.03209,"close":3.5}
{"ticker":"CVRS","date":"2015-07-21","pret":-0.04445,"close":3.69}
{"ticker":"CVRS","date":"2015-07-22","pret":0.06062,"close":3.85}
{"ticker":"CVRS","date":"2015-07-23","pret":-0.01346,"close":3.84}
{"ticker":"CVRS","date":"2015-07-24","pret":0.032,"close":3.87}
{"ticker":"CVRS","date":"2015-07-27","pret":0.02846,"close":3.89}
{"ticker":"CVRS","date":"2015-07-28","pret":0.0202,"close":3.78}
{"ticker":"CVRS","date":"2015-07-29","pret":-0.03563,"close":3.78}
{"ticker":"CVRS","date":"2015-07-30","pret":-0.03158,"close":3.76}
{"ticker":"CVRS","date":"2015-07-31","pret":0.00533,"close":3.63}
{"ticker":"CVRS","date":"2015-08-03","pret":-0.03794,"close":3.6}
{"ticker":"CVRS","date":"2015-08-04","pret":-0.01111,"close":3.39}
{"ticker":"CVRS","date":"2015-08-05","pret":-0.04865,"close":3.41}
{"ticker":"CVRS","date":"2015-08-06","pret":0.00585,"close":3.42}
{"ticker":"CVRS","date":"2015-08-07","pret":-0.01173,"close":3.41}
{"ticker":"CVRS","date":"2015-08-10","pret":0.00588,"close":3.47}
{"ticker":"CVRS","date":"2015-08-11","pret":0.01456,"close":3.55}
{"ticker":"CVRS","date":"2015-08-12","pret":0.01435,"close":3.44}
{"ticker":"CVRS","date":"2015-08-13","pret":-0.01435,"close":3.45}
{"ticker":"CVRS","date":"2015-08-14","pret":-0.00871,"close":3.37}
{"ticker":"CVRS","date":"2015-08-17","pret":-0.01765,"close":3.7}
{"ticker":"CVRS","date":"2015-08-18","pret":0.09342,"close":3.65}
{"ticker":"CVRS","date":"2015-08-19","pret":-0.01635,"close":3.72}
{"ticker":"CVRS","date":"2015-08-20","pret":0.02174,"close":3.52}
{"ticker":"CVRS","date":"2015-08-21","pret":-0.12588,"close":3.32}
{"ticker":"CVRS","date":"2015-08-24","pret":-0.07928,"close":3.17}
{"ticker":"CVRS","date":"2015-08-25","pret":0.08232,"close":3.09}
{"ticker":"CVRS","date":"2015-08-26","pret":-0.04666,"close":3.4}
{"ticker":"CVRS","date":"2015-08-27","pret":0.07955,"close":3.4}
{"ticker":"CVRS","date":"2015-08-28","pret":-0.0059,"close":3.5}
{"ticker":"CVRS","date":"2015-08-31","pret":0.04059,"close":3.5}
{"ticker":"CVRS","date":"2015-09-01","pret":-0.02009,"close":3.44}
{"ticker":"CVRS","date":"2015-09-02","pret":0.00578,"close":3.35}
{"ticker":"CVRS","date":"2015-09-03","pret":-0.03519,"close":3.45}
{"ticker":"CVRS","date":"2015-09-04","pret":0.02068,"close":3.35}
{"ticker":"CVRS","date":"2015-09-08","pret":-0.00881,"close":3.6}
{"ticker":"CVRS","date":"2015-09-09","pret":0.06564,"close":3.6}
{"ticker":"CVRS","date":"2015-09-10","pret":-0.01671,"close":3.82}
{"ticker":"CVRS","date":"2015-09-11","pret":0.05731,"close":3.94}
{"ticker":"CVRS","date":"2015-09-14","pret":0.04411,"close":4.05}
{"ticker":"CVRS","date":"2015-09-15","pret":0.02259,"close":4.15}
{"ticker":"CVRS","date":"2015-09-16","pret":0.01478,"close":4.14}
{"ticker":"CVRS","date":"2015-09-17","pret":0.01456,"close":4.01}
{"ticker":"CVRS","date":"2015-09-18","pret":-0.03681,"close":3.85}
{"ticker":"CVRS","date":"2015-09-21","pret":-0.02532,"close":3.9}
{"ticker":"CVRS","date":"2015-09-22","pret":-0.02598,"close":3.56}
{"ticker":"CVRS","date":"2015-09-23","pret":-0.0737,"close":3.63}
{"ticker":"CVRS","date":"2015-09-24","pret":0.01964,"close":3.52}
{"ticker":"CVRS","date":"2015-09-25","pret":-0.00837,"close":3.4}
{"ticker":"CVRS","date":"2015-09-28","pret":-0.04585,"close":3.41}
{"ticker":"CVRS","date":"2015-09-29","pret":-0.00588,"close":3.26}
{"ticker":"CVRS","date":"2015-09-30","pret":-0.04218,"close":3.09}
{"ticker":"CVRS","date":"2015-10-01","pret":-0.03762,"close":3.14}
{"ticker":"CVRS","date":"2015-10-02","pret":-0.00641,"close":3.07}
{"ticker":"CVRS","date":"2015-10-05","pret":-0.00969,"close":3.22}
{"ticker":"CVRS","date":"2015-10-06","pret":0.09885,"close":3.16}
{"ticker":"CVRS","date":"2015-10-07","pret":-0.07955,"close":3.15}
{"ticker":"CVRS","date":"2015-10-08","pret":-0.00639,"close":3.11}
{"ticker":"CVRS","date":"2015-10-09","pret":0.00639,"close":3.17}
{"ticker":"CVRS","date":"2015-10-12","pret":0.02826,"close":3.06}
{"ticker":"CVRS","date":"2015-10-13","pret":-0.07054,"close":3.02}
{"ticker":"CVRS","date":"2015-10-14","pret":0,"close":3}
{"ticker":"CVRS","date":"2015-10-15","pret":0.00332,"close":3.06}
{"ticker":"CVRS","date":"2015-10-16","pret":0.01967,"close":3.32}
{"ticker":"CVRS","date":"2015-10-19","pret":0.10763,"close":3.25}
{"ticker":"CVRS","date":"2015-10-20","pret":-0.05083,"close":3.17}
{"ticker":"CVRS","date":"2015-10-21","pret":-0.01858,"close":3.05}
{"ticker":"CVRS","date":"2015-10-22","pret":-0.05129,"close":3.05}
{"ticker":"CVRS","date":"2015-10-23","pret":0.01631,"close":3.05}
{"ticker":"CVRS","date":"2015-10-26","pret":0,"close":3.03}
{"ticker":"CVRS","date":"2015-10-27","pret":-0.02623,"close":2.98}
{"ticker":"CVRS","date":"2015-10-28","pret":0.00332,"close":3.21}
{"ticker":"CVRS","date":"2015-10-29","pret":0.05162,"close":3.21}
{"ticker":"CVRS","date":"2015-10-30","pret":0.0156,"close":3.2}
{"ticker":"CVRS","date":"2015-11-02","pret":-0.02508,"close":3.25}
{"ticker":"CVRS","date":"2015-11-03","pret":0.02198,"close":3.26}
{"ticker":"CVRS","date":"2015-11-04","pret":0.01235,"close":3.25}
{"ticker":"CVRS","date":"2015-11-05","pret":0,"close":3.2}
{"ticker":"CVRS","date":"2015-11-06","pret":-0.02485,"close":3.2}
{"ticker":"CVRS","date":"2015-11-09","pret":0.00314,"close":3.13}
{"ticker":"CVRS","date":"2015-11-10","pret":-0.02219,"close":3.18}
{"ticker":"CVRS","date":"2015-11-11","pret":0.07708,"close":3.12}
{"ticker":"CVRS","date":"2015-11-12","pret":-0.08351,"close":3.02}
{"ticker":"CVRS","date":"2015-11-13","pret":-0.03279,"close":3.13}
{"ticker":"CVRS","date":"2015-11-16","pret":0.04561,"close":3.07}
{"ticker":"CVRS","date":"2015-11-17","pret":-0.02908,"close":3.04}
{"ticker":"CVRS","date":"2015-11-18","pret":-0.00328,"close":3.01}
{"ticker":"CVRS","date":"2015-11-19","pret":-0.0066,"close":3.03}
{"ticker":"CVRS","date":"2015-11-20","pret":0.00988,"close":3.04}
{"ticker":"CVRS","date":"2015-11-23","pret":-0.0132,"close":3.01}
{"ticker":"CVRS","date":"2015-11-24","pret":0.02299,"close":3.05}
{"ticker":"CVRS","date":"2015-11-25","pret":-0.01637,"close":3.09}
{"ticker":"CVRS","date":"2015-11-26"}
{"ticker":"CVRS","date":"2015-11-27","pret":0.01637,"close":3.19}
{"ticker":"CVRS","date":"2015-11-30","pret":0.03195,"close":3.2}
{"ticker":"CVRS","date":"2015-12-01","pret":0.05208,"close":3.1}
{"ticker":"CVRS","date":"2015-12-02","pret":-0.07756,"close":3.09}
{"ticker":"CVRS","date":"2015-12-03","pret":0.01917,"close":3.03}
{"ticker":"CVRS","date":"2015-12-04","pret":-0.04532,"close":3.04}
{"ticker":"CVRS","date":"2015-12-07","pret":-0.00664,"close":3.11}
{"ticker":"CVRS","date":"2015-12-08","pret":0.03279,"close":3.25}
{"ticker":"CVRS","date":"2015-12-09","pret":0.05339,"close":3.39}
{"ticker":"CVRS","date":"2015-12-10","pret":0.06797,"close":3.33}
{"ticker":"CVRS","date":"2015-12-11","pret":-0.08338,"close":3.07}
{"ticker":"CVRS","date":"2015-12-14","pret":-0.01565,"close":3.02}
{"ticker":"CVRS","date":"2015-12-15","pret":-0.04187,"close":3.03}
{"ticker":"CVRS","date":"2015-12-16","pret":0.00656,"close":3.1}
{"ticker":"CVRS","date":"2015-12-17"}
{"ticker":"CVRS","date":"2015-12-18","pret":0.00652,"close":2.98}
{"ticker":"CVRS","date":"2015-12-21","pret":0.00647,"close":3.09}
{"ticker":"CVRS","date":"2015-12-22","pret":-0.00972,"close":3.07}
{"ticker":"CVRS","date":"2015-12-23","pret":0,"close":3.18}
{"ticker":"CVRS","date":"2015-12-24","pret":0.02254,"close":3.28}
{"ticker":"CVRS","date":"2015-12-28","pret":0.0375,"close":3.15}
{"ticker":"CVRS","date":"2015-12-29","pret":-0.0375,"close":3.13}
{"ticker":"CVRS","date":"2015-12-30","pret":0,"close":3.11}
{"ticker":"CVRS","date":"2015-12-31","pret":-0.01282,"close":3.21}
{"ticker":"CVRS","date":"2016-01-04","pret":0.01282,"close":3.16}
{"ticker":"CVRS","date":"2016-01-05","pret":0.00318,"close":3.11}
{"ticker":"CVS","date":"2015-01-02","pret":-0.01297,"close":95.1}
{"ticker":"CVS","date":"2015-01-05","pret":-0.0202,"close":94.16}
{"ticker":"CVS","date":"2015-01-06","pret":0.00042,"close":94.23}
{"ticker":"CVS","date":"2015-01-07","pret":0.00296,"close":95.93}
{"ticker":"CVS","date":"2015-01-08","pret":0.02044,"close":97.97}
{"ticker":"CVS","date":"2015-01-09","pret":0.00843,"close":97.92}
{"ticker":"CVS","date":"2015-01-12","pret":-0.00215,"close":97.2}
{"ticker":"CVS","date":"2015-01-13","pret":0.00665,"close":97.24}
{"ticker":"CVS","date":"2015-01-14","pret":-0.01158,"close":97.33}
{"ticker":"CVS","date":"2015-01-15","pret":0.0074,"close":97.17}
{"ticker":"CVS","date":"2015-01-16","pret":-0.00936,"close":98.74}
{"ticker":"CVS","date":"2015-01-20","pret":0.02328,"close":98.37}
{"ticker":"CVS","date":"2015-01-21","pret":-0.00202,"close":99.5}
{"ticker":"CVS","date":"2015-01-22","pret":0.01046,"close":100.28}
{"ticker":"CVS","date":"2015-01-23","pret":0.00509,"close":100.62}
{"ticker":"CVS","date":"2015-01-26","pret":-0.0011,"close":101.01}
{"ticker":"CVS","date":"2015-01-27","pret":-0.0027,"close":100.82}
{"ticker":"CVS","date":"2015-01-28","pret":0.01202,"close":99.6}
{"ticker":"CVS","date":"2015-01-29","pret":-0.01813,"close":100.11}
{"ticker":"CVS","date":"2015-01-30","pret":-0.00272,"close":98.16}
{"ticker":"CVS","date":"2015-02-02","pret":-0.00851,"close":99.11}
{"ticker":"CVS","date":"2015-02-03","pret":0.01243,"close":100.13}
{"ticker":"CVS","date":"2015-02-04","pret":0.00451,"close":100.46}
{"ticker":"CVS","date":"2015-02-05","pret":0.00528,"close":100.76}
{"ticker":"CVS","date":"2015-02-06","pret":0.00427,"close":100.61}
{"ticker":"CVS","date":"2015-02-09","pret":-0.00367,"close":99.56}
{"ticker":"CVS","date":"2015-02-10","pret":0.00624,"close":101.68}
{"ticker":"CVS","date":"2015-02-11","pret":0.00306,"close":102.59}
{"ticker":"CVS","date":"2015-02-12","pret":0.01437,"close":103}
{"ticker":"CVS","date":"2015-02-13","pret":-0.00165,"close":102.63}
{"ticker":"CVS","date":"2015-02-17","pret":-0.00614,"close":103.55}
{"ticker":"CVS","date":"2015-02-18","pret":0.01099,"close":104.1}
{"ticker":"CVS","date":"2015-02-19","pret":0.00694,"close":102.62}
{"ticker":"CVS","date":"2015-02-20","pret":-0.01657,"close":102.7}
{"ticker":"CVS","date":"2015-02-23","pret":0.0038,"close":103.26}
{"ticker":"CVS","date":"2015-02-24","pret":0.00718,"close":103.36}
{"ticker":"CVS","date":"2015-02-25","pret":-0.0031,"close":103.44}
{"ticker":"CVS","date":"2015-02-26","pret":0.00319,"close":104.17}
{"ticker":"CVS","date":"2015-02-27","pret":0.00241,"close":103.87}
{"ticker":"CVS","date":"2015-03-02","pret":0.00337,"close":104.19}
{"ticker":"CVS","date":"2015-03-03","pret":0.00067,"close":103.45}
{"ticker":"CVS","date":"2015-03-04","pret":-0.01071,"close":103.08}
{"ticker":"CVS","date":"2015-03-05","pret":0.00426,"close":103.36}
{"ticker":"CVS","date":"2015-03-06","pret":-0.01039,"close":101.9}
{"ticker":"CVS","date":"2015-03-09","pret":-0.00332,"close":102.5}
{"ticker":"CVS","date":"2015-03-10","pret":-0.00491,"close":101.53}
{"ticker":"CVS","date":"2015-03-11","pret":0.00334,"close":101.56}
{"ticker":"CVS","date":"2015-03-12","pret":0.00049,"close":102.96}
{"ticker":"CVS","date":"2015-03-13","pret":0.01102,"close":103.26}
{"ticker":"CVS","date":"2015-03-16","pret":0.00532,"close":104.39}
{"ticker":"CVS","date":"2015-03-17","pret":0.00279,"close":103.02}
{"ticker":"CVS","date":"2015-03-18","pret":-0.01142,"close":103.49}
{"ticker":"CVS","date":"2015-03-19","pret":0.00785,"close":103.34}
{"ticker":"CVS","date":"2015-03-20","pret":0.00405,"close":103.86}
{"ticker":"CVS","date":"2015-03-23","pret":0.00048,"close":104.56}
{"ticker":"CVS","date":"2015-03-24","pret":0.00556,"close":104.49}
{"ticker":"CVS","date":"2015-03-25","pret":0.00277,"close":102.73}
{"ticker":"CVS","date":"2015-03-26","pret":-0.02373,"close":101.99}
{"ticker":"CVS","date":"2015-03-27","pret":-0.00479,"close":102.5}
{"ticker":"CVS","date":"2015-03-30","pret":0.00411,"close":103.83}
{"ticker":"CVS","date":"2015-03-31","pret":0.01387,"close":103.21}
{"ticker":"CVS","date":"2015-04-01","pret":-0.01124,"close":102.26}
{"ticker":"CVS","date":"2015-04-02","pret":-0.0091,"close":102.71}
{"ticker":"CVS","date":"2015-04-06","pret":0.00363,"close":103.43}
{"ticker":"CVS","date":"2015-04-07","pret":0.01256,"close":103.13}
{"ticker":"CVS","date":"2015-04-08","pret":-0.00136,"close":102.93}
{"ticker":"CVS","date":"2015-04-09","pret":-0.00204,"close":102.37}
{"ticker":"CVS","date":"2015-04-10","pret":-0.00467,"close":102.54}
{"ticker":"CVS","date":"2015-04-13","pret":-0.00088,"close":102.14}
{"ticker":"CVS","date":"2015-04-14","pret":-0.00234,"close":102.11}
{"ticker":"CVS","date":"2015-04-15","pret":0.0002,"close":101.73}
{"ticker":"CVS","date":"2015-04-16","pret":-0.00461,"close":101.17}
{"ticker":"CVS","date":"2015-04-17","pret":-0.01176,"close":100.39}
{"ticker":"CVS","date":"2015-04-20","pret":0.00218,"close":101.28}
{"ticker":"CVS","date":"2015-04-21","pret":0.00682,"close":101.41}
{"ticker":"CVS","date":"2015-04-22","pret":-0.00099,"close":101.23}
{"ticker":"CVS","date":"2015-04-23","pret":-0.00494,"close":100.88}
{"ticker":"CVS","date":"2015-04-24","pret":0.0004,"close":101.58}
{"ticker":"CVS","date":"2015-04-27","pret":0.01045,"close":101.22}
{"ticker":"CVS","date":"2015-04-28","pret":-0.00787,"close":101.97}
{"ticker":"CVS","date":"2015-04-29","pret":0.00463,"close":100.67}
{"ticker":"CVS","date":"2015-04-30","pret":-0.01237,"close":99.29}
{"ticker":"CVS","date":"2015-05-01","pret":0.00507,"close":100.46}
{"ticker":"CVS","date":"2015-05-04","pret":-0.00357,"close":100.16}
{"ticker":"CVS","date":"2015-05-05","pret":-0.00458,"close":98.74}
{"ticker":"CVS","date":"2015-05-06","pret":-0.01297,"close":98.87}
{"ticker":"CVS","date":"2015-05-07","pret":0.00152,"close":99.36}
{"ticker":"CVS","date":"2015-05-08","pret":0.00885,"close":100.66}
{"ticker":"CVS","date":"2015-05-11","pret":0.00659,"close":100.49}
{"ticker":"CVS","date":"2015-05-12","pret":-0.00489,"close":100.24}
{"ticker":"CVS","date":"2015-05-13","pret":0.00439,"close":99.81}
{"ticker":"CVS","date":"2015-05-14","pret":-0.0006,"close":101.96}
{"ticker":"CVS","date":"2015-05-15","pret":0.0164,"close":102.07}
{"ticker":"CVS","date":"2015-05-18","pret":-0.00275,"close":102.44}
{"ticker":"CVS","date":"2015-05-19","pret":0.00851,"close":102.32}
{"ticker":"CVS","date":"2015-05-20","pret":-0.00322,"close":101.27}
{"ticker":"CVS","date":"2015-05-21","pret":-0.01032,"close":103.69}
{"ticker":"CVS","date":"2015-05-22","pret":0.02564,"close":103.95}
{"ticker":"CVS","date":"2015-05-26","pret":0.00067,"close":102.85}
{"ticker":"CVS","date":"2015-05-27","pret":-0.00831,"close":103.48}
{"ticker":"CVS","date":"2015-05-28","pret":0.00397,"close":103.19}
{"ticker":"CVS","date":"2015-05-29","pret":-0.00358,"close":102.38}
{"ticker":"CVS","date":"2015-06-01","pret":-0.00243,"close":102.51}
{"ticker":"CVS","date":"2015-06-02","pret":-0.0083,"close":101.83}
{"ticker":"CVS","date":"2015-06-03","pret":0.00342,"close":101.91}
{"ticker":"CVS","date":"2015-06-04","pret":-0.01179,"close":100.87}
{"ticker":"CVS","date":"2015-06-05","pret":-0.00575,"close":99.95}
{"ticker":"CVS","date":"2015-06-08","pret":-0.00798,"close":99.41}
{"ticker":"CVS","date":"2015-06-09","pret":-0.00412,"close":99.98}
{"ticker":"CVS","date":"2015-06-10","pret":0.0109,"close":102.13}
{"ticker":"CVS","date":"2015-06-11","pret":0.0199,"close":102.63}
{"ticker":"CVS","date":"2015-06-12","pret":-0.00254,"close":102.22}
{"ticker":"CVS","date":"2015-06-15","pret":0.00595,"close":102.58}
{"ticker":"CVS","date":"2015-06-16","pret":-0.00253,"close":103.17}
{"ticker":"CVS","date":"2015-06-17","pret":0.0098,"close":103.82}
{"ticker":"CVS","date":"2015-06-18","pret":0.00433,"close":105.06}
{"ticker":"CVS","date":"2015-06-19","pret":0.01336,"close":105.47}
{"ticker":"CVS","date":"2015-06-22","pret":0.00435,"close":106.14}
{"ticker":"CVS","date":"2015-06-23","pret":0.0048,"close":106.47}
{"ticker":"CVS","date":"2015-06-24","pret":-0.00226,"close":105.33}
{"ticker":"CVS","date":"2015-06-25","pret":-0.00652,"close":105.01}
{"ticker":"CVS","date":"2015-06-26","pret":-0.00142,"close":105.84}
{"ticker":"CVS","date":"2015-06-29","pret":-0.00361,"close":104.81}
{"ticker":"CVS","date":"2015-06-30","pret":0.00437,"close":104.88}
{"ticker":"CVS","date":"2015-07-01","pret":0.00294,"close":105.71}
{"ticker":"CVS","date":"2015-07-02","pret":0.00076,"close":105.55}
{"ticker":"CVS","date":"2015-07-06","pret":-0.0186,"close":104.81}
{"ticker":"CVS","date":"2015-07-07","pret":0.01168,"close":106.38}
{"ticker":"CVS","date":"2015-07-08","pret":0.00257,"close":104.19}
{"ticker":"CVS","date":"2015-07-09","pret":0.00606,"close":105.7}
{"ticker":"CVS","date":"2015-07-10","pret":0.00789,"close":107.44}
{"ticker":"CVS","date":"2015-07-13","pret":0.01532,"close":109.16}
{"ticker":"CVS","date":"2015-07-14","pret":0.00643,"close":109.82}
{"ticker":"CVS","date":"2015-07-15","pret":0.00302,"close":109.9}
{"ticker":"CVS","date":"2015-07-16","pret":0.00818,"close":110.54}
{"ticker":"CVS","date":"2015-07-17","pret":0.001,"close":110.14}
{"ticker":"CVS","date":"2015-07-20","pret":-0.00362,"close":110.98}
{"ticker":"CVS","date":"2015-07-21","pret":0.00507,"close":110.06}
{"ticker":"CVS","date":"2015-07-22","pret":-0.00534,"close":110.98}
{"ticker":"CVS","date":"2015-07-23","pret":0.0103,"close":110.19}
{"ticker":"CVS","date":"2015-07-24","pret":-0.00676,"close":110.49}
{"ticker":"CVS","date":"2015-07-27","pret":-0.00736,"close":109.77}
{"ticker":"CVS","date":"2015-07-28","pret":0.00573,"close":111.64}
{"ticker":"CVS","date":"2015-07-29","pret":0.01216,"close":113.45}
{"ticker":"CVS","date":"2015-07-30","pret":0.00909,"close":112.94}
{"ticker":"CVS","date":"2015-07-31","pret":0.00584,"close":112.47}
{"ticker":"CVS","date":"2015-08-03","pret":-0.00159,"close":112.82}
{"ticker":"CVS","date":"2015-08-04","pret":-0.02171,"close":109.96}
{"ticker":"CVS","date":"2015-08-05","pret":-0.00217,"close":111.2}
{"ticker":"CVS","date":"2015-08-06","pret":0.0082,"close":108.12}
{"ticker":"CVS","date":"2015-08-07","pret":-0.02998,"close":107.74}
{"ticker":"CVS","date":"2015-08-10","pret":0.00498,"close":108.62}
{"ticker":"CVS","date":"2015-08-11","pret":-0.00544,"close":108.08}
{"ticker":"CVS","date":"2015-08-12","pret":-0.00445,"close":108.32}
{"ticker":"CVS","date":"2015-08-13","pret":0.011,"close":107.67}
{"ticker":"CVS","date":"2015-08-14","pret":-0.00933,"close":107.67}
{"ticker":"CVS","date":"2015-08-17","pret":-0.00652,"close":108.74}
{"ticker":"CVS","date":"2015-08-18","pret":0.01179,"close":108.46}
{"ticker":"CVS","date":"2015-08-19","pret":-0.00249,"close":106.76}
{"ticker":"CVS","date":"2015-08-20","pret":-0.01557,"close":106.02}
{"ticker":"CVS","date":"2015-08-21","pret":-0.01334,"close":102.21}
{"ticker":"CVS","date":"2015-08-24","pret":-0.0865,"close":100.21}
{"ticker":"CVS","date":"2015-08-25","pret":0.07837,"close":100}
{"ticker":"CVS","date":"2015-08-26","pret":-0.00732,"close":102.87}
{"ticker":"CVS","date":"2015-08-27","pret":0.0101,"close":105.2}
{"ticker":"CVS","date":"2015-08-28","pret":0.00915,"close":104.18}
{"ticker":"CVS","date":"2015-08-31","pret":-0.01011,"close":102.4}
{"ticker":"CVS","date":"2015-09-01","pret":-0.03601,"close":100.27}
{"ticker":"CVS","date":"2015-09-02","pret":0.00831,"close":101.11}
{"ticker":"CVS","date":"2015-09-03","pret":0.00325,"close":101.59}
{"ticker":"CVS","date":"2015-09-04","pret":-0.01554,"close":100.12}
{"ticker":"CVS","date":"2015-09-08","pret":0.01711,"close":102.14}
{"ticker":"CVS","date":"2015-09-09","pret":0.01141,"close":100.23}
{"ticker":"CVS","date":"2015-09-10","pret":-0.03112,"close":100.8}
{"ticker":"CVS","date":"2015-09-11","pret":0.00588,"close":101.52}
{"ticker":"CVS","date":"2015-09-14","pret":0.0096,"close":100.16}
{"ticker":"CVS","date":"2015-09-15","pret":-0.00731,"close":101.6}
{"ticker":"CVS","date":"2015-09-16","pret":0.00761,"close":101.54}
{"ticker":"CVS","date":"2015-09-17","pret":0.0001,"close":101.34}
{"ticker":"CVS","date":"2015-09-18","pret":-0.01858,"close":99.03}
{"ticker":"CVS","date":"2015-09-21","pret":0.0006,"close":100.91}
{"ticker":"CVS","date":"2015-09-22","pret":-0.0008,"close":100.03}
{"ticker":"CVS","date":"2015-09-23","pret":0.0044,"close":100.63}
{"ticker":"CVS","date":"2015-09-24","pret":-0.00631,"close":99.17}
{"ticker":"CVS","date":"2015-09-25","pret":0.00291,"close":98.61}
{"ticker":"CVS","date":"2015-09-28","pret":-0.01504,"close":96.35}
{"ticker":"CVS","date":"2015-09-29","pret":-0.02004,"close":95.12}
{"ticker":"CVS","date":"2015-09-30","pret":-0.00021,"close":96.48}
{"ticker":"CVS","date":"2015-10-01","pret":0.00166,"close":96.91}
{"ticker":"CVS","date":"2015-10-02","pret":-0.00948,"close":98.96}
{"ticker":"CVS","date":"2015-10-05","pret":0.04381,"close":101.97}
{"ticker":"CVS","date":"2015-10-06","pret":0.02218,"close":99.82}
{"ticker":"CVS","date":"2015-10-07","pret":-0.0151,"close":101.01}
{"ticker":"CVS","date":"2015-10-08","pret":0.00437,"close":102.17}
{"ticker":"CVS","date":"2015-10-09","pret":0.00985,"close":102}
{"ticker":"CVS","date":"2015-10-12","pret":0.00186,"close":103.07}
{"ticker":"CVS","date":"2015-10-13","pret":0.00605,"close":102.05}
{"ticker":"CVS","date":"2015-10-14","pret":-0.00605,"close":100.45}
{"ticker":"CVS","date":"2015-10-15","pret":-0.01191,"close":102.41}
{"ticker":"CVS","date":"2015-10-16","pret":0.01971,"close":103.38}
{"ticker":"CVS","date":"2015-10-19","pret":-0.00117,"close":103.51}
{"ticker":"CVS","date":"2015-10-20","pret":0.00436,"close":103.6}
{"ticker":"CVS","date":"2015-10-21","pret":0.00618,"close":103.29}
{"ticker":"CVS","date":"2015-10-22","pret":0.00048,"close":104.29}
{"ticker":"CVS","date":"2015-10-23","pret":0.00909,"close":103.95}
{"ticker":"CVS","date":"2015-10-26","pret":-0.00938,"close":103.47}
{"ticker":"CVS","date":"2015-10-27","pret":-0.00743,"close":105.29}
{"ticker":"CVS","date":"2015-10-28","pret":0.01824,"close":103.81}
{"ticker":"CVS","date":"2015-10-29","pret":-0.00764,"close":103.8}
{"ticker":"CVS","date":"2015-10-30","pret":-0.0464,"close":98.78}
{"ticker":"CVS","date":"2015-11-02","pret":-0.00141,"close":100.38}
{"ticker":"CVS","date":"2015-11-03","pret":0.00201,"close":99.89}
{"ticker":"CVS","date":"2015-11-04","pret":0.0077,"close":99.57}
{"ticker":"CVS","date":"2015-11-05","pret":-0.00619,"close":99.54}
{"ticker":"CVS","date":"2015-11-06","pret":-0.00643,"close":98.7}
{"ticker":"CVS","date":"2015-11-09","pret":-0.00902,"close":97.99}
{"ticker":"CVS","date":"2015-11-10","pret":-0.00367,"close":97.84}
{"ticker":"CVS","date":"2015-11-11","pret":0.00092,"close":94.85}
{"ticker":"CVS","date":"2015-11-12","pret":-0.03944,"close":93.12}
{"ticker":"CVS","date":"2015-11-13","pret":-0.01778,"close":91.81}
{"ticker":"CVS","date":"2015-11-16","pret":-0.00738,"close":93.62}
{"ticker":"CVS","date":"2015-11-17","pret":0.02026,"close":93.79}
{"ticker":"CVS","date":"2015-11-18","pret":0.00107,"close":95.19}
{"ticker":"CVS","date":"2015-11-19","pret":0.01428,"close":92.49}
{"ticker":"CVS","date":"2015-11-20","pret":-0.02209,"close":91.93}
{"ticker":"CVS","date":"2015-11-23","pret":-0.01275,"close":91.56}
{"ticker":"CVS","date":"2015-11-24","pret":-0.00819,"close":92.25}
{"ticker":"CVS","date":"2015-11-25","pret":0.01448,"close":93.9}
{"ticker":"CVS","date":"2015-11-26"}
{"ticker":"CVS","date":"2015-11-27","pret":0.01789,"close":94.63}
{"ticker":"CVS","date":"2015-11-30","pret":0.00392,"close":94.09}
{"ticker":"CVS","date":"2015-12-01","pret":0.00116,"close":95.45}
{"ticker":"CVS","date":"2015-12-02","pret":0.00295,"close":94.5}
{"ticker":"CVS","date":"2015-12-03","pret":-0.00348,"close":92.85}
{"ticker":"CVS","date":"2015-12-04","pret":-0.01426,"close":95.46}
{"ticker":"CVS","date":"2015-12-07","pret":0.02666,"close":96.34}
{"ticker":"CVS","date":"2015-12-08","pret":0.00063,"close":95.66}
{"ticker":"CVS","date":"2015-12-09","pret":-0.00922,"close":94.98}
{"ticker":"CVS","date":"2015-12-10","pret":-0.00074,"close":94.74}
{"ticker":"CVS","date":"2015-12-11","pret":-0.00687,"close":93.24}
{"ticker":"CVS","date":"2015-12-14","pret":-0.00895,"close":94.11}
{"ticker":"CVS","date":"2015-12-15","pret":0.01646,"close":92.59}
{"ticker":"CVS","date":"2015-12-16","pret":-0.00867,"close":97.56}
{"ticker":"CVS","date":"2015-12-17"}
{"ticker":"CVS","date":"2015-12-18","pret":-0.00053,"close":94.86}
{"ticker":"CVS","date":"2015-12-21","pret":0.01236,"close":95.95}
{"ticker":"CVS","date":"2015-12-22","pret":0.01624,"close":98.27}
{"ticker":"CVS","date":"2015-12-23","pret":0.01822,"close":98.51}
{"ticker":"CVS","date":"2015-12-24","pret":-0.00162,"close":98.86}
{"ticker":"CVS","date":"2015-12-28","pret":-0.00041,"close":98.42}
{"ticker":"CVS","date":"2015-12-29","pret":0.00497,"close":99.36}
{"ticker":"CVS","date":"2015-12-30","pret":0.00464,"close":98.74}
{"ticker":"CVS","date":"2015-12-31","pret":-0.00748,"close":97.77}
{"ticker":"CVS","date":"2016-01-04","pret":-0.02516,"close":96.46}
{"ticker":"CVS","date":"2016-01-05","pret":0.00228,"close":96.74}
{"ticker":"CVT","date":"2015-01-02","pret":0.0043,"close":27.98}
{"ticker":"CVT","date":"2015-01-05","pret":-0.00861,"close":26.94}
{"ticker":"CVT","date":"2015-01-06","pret":-0.02961,"close":26.37}
{"ticker":"CVT","date":"2015-01-07","pret":-0.01458,"close":26.76}
{"ticker":"CVT","date":"2015-01-08","pret":0.009,"close":26.52}
{"ticker":"CVT","date":"2015-01-09","pret":-0.01126,"close":26.5}
{"ticker":"CVT","date":"2015-01-12","pret":-0.00076,"close":26.4}
{"ticker":"CVT","date":"2015-01-13","pret":0.0049,"close":26.83}
{"ticker":"CVT","date":"2015-01-14","pret":-0.00528,"close":27}
{"ticker":"CVT","date":"2015-01-15","pret":0.02684,"close":26.18}
{"ticker":"CVT","date":"2015-01-16","pret":-0.04206,"close":26.3}
{"ticker":"CVT","date":"2015-01-20","pret":0.00878,"close":27.07}
{"ticker":"CVT","date":"2015-01-21","pret":0.02181,"close":27.42}
{"ticker":"CVT","date":"2015-01-22","pret":0.0268,"close":27.46}
{"ticker":"CVT","date":"2015-01-23","pret":-0.00545,"close":27.53}
{"ticker":"CVT","date":"2015-01-26","pret":0.00073,"close":27.03}
{"ticker":"CVT","date":"2015-01-27","pret":-0.0318,"close":27.37}
{"ticker":"CVT","date":"2015-01-28","pret":0.03252,"close":26.47}
{"ticker":"CVT","date":"2015-01-29","pret":-0.03365,"close":25.89}
{"ticker":"CVT","date":"2015-01-30","pret":-0.03327,"close":24.98}
{"ticker":"CVT","date":"2015-02-02","pret":-0.02919,"close":24.66}
{"ticker":"CVT","date":"2015-02-03","pret":-0.00482,"close":24.99}
{"ticker":"CVT","date":"2015-02-04","pret":0.0004,"close":25.17}
{"ticker":"CVT","date":"2015-02-05","pret":0.01159,"close":25.93}
{"ticker":"CVT","date":"2015-02-06","pret":0.02551,"close":25.55}
{"ticker":"CVT","date":"2015-02-09","pret":-0.01208,"close":25.44}
{"ticker":"CVT","date":"2015-02-10","pret":0.00781,"close":26.07}
{"ticker":"CVT","date":"2015-02-11","pret":0.00621,"close":26.15}
{"ticker":"CVT","date":"2015-02-12","pret":0.01915,"close":26.81}
{"ticker":"CVT","date":"2015-02-13","pret":0.02214,"close":28.33}
{"ticker":"CVT","date":"2015-02-17","pret":0.04356,"close":28.93}
{"ticker":"CVT","date":"2015-02-18","pret":0.02179,"close":28.9}
{"ticker":"CVT","date":"2015-02-19","pret":-0.00104,"close":28.28}
{"ticker":"CVT","date":"2015-02-20","pret":-0.01543,"close":28.51}
{"ticker":"CVT","date":"2015-02-23","pret":0.00704,"close":27.96}
{"ticker":"CVT","date":"2015-02-24","pret":-0.02092,"close":28}
{"ticker":"CVT","date":"2015-02-25","pret":0.00143,"close":28.41}
{"ticker":"CVT","date":"2015-02-26","pret":0.01209,"close":29.3}
{"ticker":"CVT","date":"2015-02-27","pret":-0.0103,"close":28.95}
{"ticker":"CVT","date":"2015-03-02","pret":0.03578,"close":29.68}
{"ticker":"CVT","date":"2015-03-03","pret":0.02013,"close":29.51}
{"ticker":"CVT","date":"2015-03-04","pret":-0.00814,"close":29.09}
{"ticker":"CVT","date":"2015-03-05","pret":-0.00478,"close":29.42}
{"ticker":"CVT","date":"2015-03-06","pret":-0.00137,"close":29.05}
{"ticker":"CVT","date":"2015-03-09","pret":-0.00653,"close":28.7}
{"ticker":"CVT","date":"2015-03-10","pret":-0.02479,"close":28}
{"ticker":"CVT","date":"2015-03-11","pret":-0.01102,"close":27.76}
{"ticker":"CVT","date":"2015-03-12","pret":0.00036,"close":27.71}
{"ticker":"CVT","date":"2015-03-13","pret":-0.01439,"close":27.85}
{"ticker":"CVT","date":"2015-03-16","pret":0.01189,"close":28}
{"ticker":"CVT","date":"2015-03-17","pret":0.00179,"close":27.69}
{"ticker":"CVT","date":"2015-03-18","pret":-0.0097,"close":28.06}
{"ticker":"CVT","date":"2015-03-19","pret":0.01077,"close":28.14}
{"ticker":"CVT","date":"2015-03-20","pret":0.01172,"close":28.27}
{"ticker":"CVT","date":"2015-03-23","pret":-0.00815,"close":27.98}
{"ticker":"CVT","date":"2015-03-24","pret":-0.00392,"close":27.74}
{"ticker":"CVT","date":"2015-03-25","pret":-0.00789,"close":27.15}
{"ticker":"CVT","date":"2015-03-26","pret":-0.03109,"close":27.32}
{"ticker":"CVT","date":"2015-03-27","pret":0.01731,"close":27.54}
{"ticker":"CVT","date":"2015-03-30","pret":0.00981,"close":27.92}
{"ticker":"CVT","date":"2015-03-31","pret":0,"close":28.04}
{"ticker":"CVT","date":"2015-04-01","pret":0.01792,"close":27.8}
{"ticker":"CVT","date":"2015-04-02","pret":-0.01035,"close":27.92}
{"ticker":"CVT","date":"2015-04-06","pret":-0.0072,"close":27.6}
{"ticker":"CVT","date":"2015-04-07","pret":-0.0029,"close":28.15}
{"ticker":"CVT","date":"2015-04-08","pret":0.01439,"close":29.26}
{"ticker":"CVT","date":"2015-04-09","pret":0.03889,"close":29.24}
{"ticker":"CVT","date":"2015-04-10","pret":0.00446,"close":28.82}
{"ticker":"CVT","date":"2015-04-13","pret":-0.0183,"close":28.71}
{"ticker":"CVT","date":"2015-04-14","pret":-0.00419,"close":28.56}
{"ticker":"CVT","date":"2015-04-15","pret":-0.00175,"close":28.69}
{"ticker":"CVT","date":"2015-04-16","pret":-0.0021,"close":28.46}
{"ticker":"CVT","date":"2015-04-17","pret":-0.00917,"close":27.33}
{"ticker":"CVT","date":"2015-04-20","pret":-0.02367,"close":27.6}
{"ticker":"CVT","date":"2015-04-21","pret":0.00687,"close":27.68}
{"ticker":"CVT","date":"2015-04-22","pret":-0.00072,"close":27.8}
{"ticker":"CVT","date":"2015-04-23","pret":-0.00036,"close":27.88}
{"ticker":"CVT","date":"2015-04-24","pret":0.00612,"close":27.67}
{"ticker":"CVT","date":"2015-04-27","pret":-0.00612,"close":27.53}
{"ticker":"CVT","date":"2015-04-28","pret":-0.0047,"close":27.95}
{"ticker":"CVT","date":"2015-04-29","pret":0.00542,"close":27.52}
{"ticker":"CVT","date":"2015-04-30","pret":-0.01453,"close":26.88}
{"ticker":"CVT","date":"2015-05-01","pret":-0.01846,"close":27}
{"ticker":"CVT","date":"2015-05-04","pret":0.01038,"close":27.37}
{"ticker":"CVT","date":"2015-05-05","pret":0.00588,"close":27.13}
{"ticker":"CVT","date":"2015-05-06","pret":-0.00073,"close":27.39}
{"ticker":"CVT","date":"2015-05-07","pret":0.00439,"close":27.51}
{"ticker":"CVT","date":"2015-05-08","pret":0.01487,"close":27.46}
{"ticker":"CVT","date":"2015-05-11","pret":-0.06315,"close":27.9}
{"ticker":"CVT","date":"2015-05-12","pret":0.06026,"close":27.34}
{"ticker":"CVT","date":"2015-05-13","pret":-0.01455,"close":27.27}
{"ticker":"CVT","date":"2015-05-14","pret":-0.00037,"close":27.87}
{"ticker":"CVT","date":"2015-05-15","pret":0.01455,"close":28.01}
{"ticker":"CVT","date":"2015-05-18","pret":0.01113,"close":28.24}
{"ticker":"CVT","date":"2015-05-19","pret":-0.00645,"close":28.06}
{"ticker":"CVT","date":"2015-05-20","pret":0.01001,"close":27.69}
{"ticker":"CVT","date":"2015-05-21","pret":-0.01326,"close":27.61}
{"ticker":"CVT","date":"2015-05-22","pret":-0.0076,"close":26.83}
{"ticker":"CVT","date":"2015-05-26","pret":-0.03062,"close":26.33}
{"ticker":"CVT","date":"2015-05-27","pret":-0.0132,"close":26.9}
{"ticker":"CVT","date":"2015-05-28","pret":0.01992,"close":27.34}
{"ticker":"CVT","date":"2015-05-29","pret":0.01478,"close":26.36}
{"ticker":"CVT","date":"2015-06-01","pret":-0.0328,"close":26.2}
{"ticker":"CVT","date":"2015-06-02","pret":-0.01297,"close":26.23}
{"ticker":"CVT","date":"2015-06-03","pret":0.01069,"close":26.73}
{"ticker":"CVT","date":"2015-06-04","pret":0.00907,"close":26.27}
{"ticker":"CVT","date":"2015-06-05","pret":-0.0125,"close":26.72}
{"ticker":"CVT","date":"2015-06-08","pret":0.01475,"close":26.39}
{"ticker":"CVT","date":"2015-06-09","pret":-0.00905,"close":26.71}
{"ticker":"CVT","date":"2015-06-10","pret":0.00943,"close":26.98}
{"ticker":"CVT","date":"2015-06-11","pret":0.00038,"close":26.36}
{"ticker":"CVT","date":"2015-06-12","pret":-0.01703,"close":26}
{"ticker":"CVT","date":"2015-06-15","pret":-0.02747,"close":25.99}
{"ticker":"CVT","date":"2015-06-16","pret":0.01943,"close":26}
{"ticker":"CVT","date":"2015-06-17","pret":0.00537,"close":25.94}
{"ticker":"CVT","date":"2015-06-18","pret":-0.00077,"close":25.82}
{"ticker":"CVT","date":"2015-06-19","pret":-0.0135,"close":26.51}
{"ticker":"CVT","date":"2015-06-22","pret":0.03584,"close":26.28}
{"ticker":"CVT","date":"2015-06-23","pret":-0.0113,"close":26.77}
{"ticker":"CVT","date":"2015-06-24","pret":0.00567,"close":26.15}
{"ticker":"CVT","date":"2015-06-25","pret":-0.0106,"close":26.31}
{"ticker":"CVT","date":"2015-06-26","pret":0.00076,"close":26.27}
{"ticker":"CVT","date":"2015-06-29","pret":-0.00267,"close":25.72}
{"ticker":"CVT","date":"2015-06-30","pret":-0.01267,"close":25.78}
{"ticker":"CVT","date":"2015-07-01","pret":0.00193,"close":25.86}
{"ticker":"CVT","date":"2015-07-02","pret":-0.00193,"close":25.82}
{"ticker":"CVT","date":"2015-07-06","pret":-0.01244,"close":25.78}
{"ticker":"CVT","date":"2015-07-07","pret":0.00857,"close":26.13}
{"ticker":"CVT","date":"2015-07-08","pret":0.00387,"close":26.29}
{"ticker":"CVT","date":"2015-07-09","pret":0.01685,"close":26.1}
{"ticker":"CVT","date":"2015-07-10","pret":0.00266,"close":26.63}
{"ticker":"CVT","date":"2015-07-13","pret":0.01392,"close":26.82}
{"ticker":"CVT","date":"2015-07-14","pret":-0.00075,"close":26.82}
{"ticker":"CVT","date":"2015-07-15","pret":0.0041,"close":26.35}
{"ticker":"CVT","date":"2015-07-16","pret":-0.01425,"close":26.7}
{"ticker":"CVT","date":"2015-07-17","pret":0.01014,"close":27.21}
{"ticker":"CVT","date":"2015-07-20","pret":0.01778,"close":27.18}
{"ticker":"CVT","date":"2015-07-21","pret":-0.00331,"close":27.29}
{"ticker":"CVT","date":"2015-07-22","pret":-0.00221,"close":27.34}
{"ticker":"CVT","date":"2015-07-23","pret":0.00955,"close":27.26}
{"ticker":"CVT","date":"2015-07-24","pret":-0.00183,"close":27.19}
{"ticker":"CVT","date":"2015-07-27","pret":-0.00404,"close":26.94}
{"ticker":"CVT","date":"2015-07-28","pret":-0.00702,"close":26.84}
{"ticker":"CVT","date":"2015-07-29","pret":-0.00408,"close":26.91}
{"ticker":"CVT","date":"2015-07-30","pret":0,"close":26.82}
{"ticker":"CVT","date":"2015-07-31","pret":-0.00037,"close":26.92}
{"ticker":"CVT","date":"2015-08-03","pret":0.00372,"close":27.03}
{"ticker":"CVT","date":"2015-08-04","pret":0.00259,"close":27.28}
{"ticker":"CVT","date":"2015-08-05","pret":0.01687,"close":27.62}
{"ticker":"CVT","date":"2015-08-06","pret":0.00797,"close":27.08}
{"ticker":"CVT","date":"2015-08-07","pret":0.00898,"close":31.3}
{"ticker":"CVT","date":"2015-08-10","pret":0.12518,"close":33.15}
{"ticker":"CVT","date":"2015-08-11","pret":0.02708,"close":31.86}
{"ticker":"CVT","date":"2015-08-12","pret":-0.03023,"close":32.16}
{"ticker":"CVT","date":"2015-08-13","pret":0.02191,"close":32.81}
{"ticker":"CVT","date":"2015-08-14","pret":-0.01309,"close":32.85}
{"ticker":"CVT","date":"2015-08-17","pret":0.03089,"close":33.01}
{"ticker":"CVT","date":"2015-08-18","pret":0.00334,"close":32.58}
{"ticker":"CVT","date":"2015-08-19","pret":-0.01681,"close":32.65}
{"ticker":"CVT","date":"2015-08-20","pret":-0.00898,"close":31.7}
{"ticker":"CVT","date":"2015-08-21","pret":-0.03192,"close":32.26}
{"ticker":"CVT","date":"2015-08-24","pret":-0.01488,"close":31.86}
{"ticker":"CVT","date":"2015-08-25","pret":0.05763,"close":31.03}
{"ticker":"CVT","date":"2015-08-26","pret":-0.03157,"close":32.3}
{"ticker":"CVT","date":"2015-08-27","pret":0.03433,"close":32.61}
{"ticker":"CVT","date":"2015-08-28","pret":-0.004,"close":32.47}
{"ticker":"CVT","date":"2015-08-31","pret":-0.00185,"close":31.54}
{"ticker":"CVT","date":"2015-09-01","pret":-0.04449,"close":31.82}
{"ticker":"CVT","date":"2015-09-02","pret":0.03519,"close":32.68}
{"ticker":"CVT","date":"2015-09-03","pret":0.01883,"close":32.71}
{"ticker":"CVT","date":"2015-09-04","pret":-0.00983,"close":32.6}
{"ticker":"CVT","date":"2015-09-08","pret":0.01349,"close":33.17}
{"ticker":"CVT","date":"2015-09-09","pret":0.00819,"close":32.79}
{"ticker":"CVT","date":"2015-09-10","pret":-0.04164,"close":31.37}
{"ticker":"CVT","date":"2015-09-11","pret":-0.01683,"close":31.43}
{"ticker":"CVT","date":"2015-09-14","pret":0.00639,"close":31.9}
{"ticker":"CVT","date":"2015-09-15","pret":0.01548,"close":32.48}
{"ticker":"CVT","date":"2015-09-16","pret":0.01801,"close":32.63}
{"ticker":"CVT","date":"2015-09-17","pret":0.0043,"close":33.12}
{"ticker":"CVT","date":"2015-09-18","pret":-0.00061,"close":33.49}
{"ticker":"CVT","date":"2015-09-21","pret":0.02812,"close":32.83}
{"ticker":"CVT","date":"2015-09-22","pret":-0.0272,"close":33.6}
{"ticker":"CVT","date":"2015-09-23","pret":0.03226,"close":33.83}
{"ticker":"CVT","date":"2015-09-24","pret":-0.00297,"close":33.22}
{"ticker":"CVT","date":"2015-09-25","pret":-0.00477,"close":33.23}
{"ticker":"CVT","date":"2015-09-28","pret":-0.01082,"close":33.8}
{"ticker":"CVT","date":"2015-09-29","pret":0.02801,"close":33.55}
{"ticker":"CVT","date":"2015-09-30","pret":-0.00649,"close":33.66}
{"ticker":"CVT","date":"2015-10-01","pret":-0.00326,"close":33.56}
{"ticker":"CVT","date":"2015-10-02","pret":-0.01435,"close":33.94}
{"ticker":"CVT","date":"2015-10-05","pret":0.02321,"close":34.27}
{"ticker":"CVT","date":"2015-10-06","pret":0.00674,"close":32.98}
{"ticker":"CVT","date":"2015-10-07","pret":-0.03448,"close":32.15}
{"ticker":"CVT","date":"2015-10-08","pret":-0.02821,"close":32.48}
{"ticker":"CVT","date":"2015-10-09","pret":0.01236,"close":32.49}
{"ticker":"CVT","date":"2015-10-12","pret":-0.00092,"close":32.7}
{"ticker":"CVT","date":"2015-10-13","pret":0.00399,"close":32.08}
{"ticker":"CVT","date":"2015-10-14","pret":-0.01855,"close":31.66}
{"ticker":"CVT","date":"2015-10-15","pret":-0.0094,"close":32.43}
{"ticker":"CVT","date":"2015-10-16","pret":0.02519,"close":32.57}
{"ticker":"CVT","date":"2015-10-19","pret":-0.00184,"close":32.44}
{"ticker":"CVT","date":"2015-10-20","pret":-0.00247,"close":32}
{"ticker":"CVT","date":"2015-10-21","pret":-0.01179,"close":31.23}
{"ticker":"CVT","date":"2015-10-22","pret":-0.02018,"close":31.76}
{"ticker":"CVT","date":"2015-10-23","pret":0.0208,"close":31.97}
{"ticker":"CVT","date":"2015-10-26","pret":-0.0025,"close":31.92}
{"ticker":"CVT","date":"2015-10-27","pret":-0.00282,"close":31.27}
{"ticker":"CVT","date":"2015-10-28","pret":-0.01772,"close":32.37}
{"ticker":"CVT","date":"2015-10-29","pret":0.02584,"close":31.98}
{"ticker":"CVT","date":"2015-10-30","pret":-0.00499,"close":31.61}
{"ticker":"CVT","date":"2015-11-02","pret":-0.01448,"close":31.61}
{"ticker":"CVT","date":"2015-11-03","pret":0,"close":32.02}
{"ticker":"CVT","date":"2015-11-04","pret":0.01792,"close":32.58}
{"ticker":"CVT","date":"2015-11-05","pret":0.02431,"close":34.26}
{"ticker":"CVT","date":"2015-11-06","pret":0.0373,"close":34.39}
{"ticker":"CVT","date":"2015-11-09","pret":0.00584,"close":33.54}
{"ticker":"CVT","date":"2015-11-10","pret":-0.02835,"close":32.9}
{"ticker":"CVT","date":"2015-11-11","pret":-0.01448,"close":32.91}
{"ticker":"CVT","date":"2015-11-12","pret":-0.00549,"close":32.59}
{"ticker":"CVT","date":"2015-11-13","pret":-0.00829,"close":32.22}
{"ticker":"CVT","date":"2015-11-16","pret":-0.01147,"close":33.12}
{"ticker":"CVT","date":"2015-11-17","pret":0.031,"close":32.79}
{"ticker":"CVT","date":"2015-11-18","pret":-0.00728,"close":33.39}
{"ticker":"CVT","date":"2015-11-19","pret":0.0124,"close":34.06}
{"ticker":"CVT","date":"2015-11-20","pret":0.02758,"close":34.66}
{"ticker":"CVT","date":"2015-11-23","pret":0.01105,"close":35.98}
{"ticker":"CVT","date":"2015-11-24","pret":0.0358,"close":35.85}
{"ticker":"CVT","date":"2015-11-25","pret":0.00028,"close":35.89}
{"ticker":"CVT","date":"2015-11-26"}
{"ticker":"CVT","date":"2015-11-27","pret":0.00112,"close":35.96}
{"ticker":"CVT","date":"2015-11-30","pret":0.00334,"close":36.13}
{"ticker":"CVT","date":"2015-12-01","pret":0.00554,"close":35.98}
{"ticker":"CVT","date":"2015-12-02","pret":-0.00554,"close":35.97}
{"ticker":"CVT","date":"2015-12-03","pret":0.00028,"close":36.1}
{"ticker":"CVT","date":"2015-12-04","pret":0.00443,"close":36.83}
{"ticker":"CVT","date":"2015-12-07","pret":0.01835,"close":36.88}
{"ticker":"CVT","date":"2015-12-08","pret":-0.00109,"close":36.67}
{"ticker":"CVT","date":"2015-12-09","pret":-0.00791,"close":34.96}
{"ticker":"CVT","date":"2015-12-10","pret":-0.04367,"close":34.48}
{"ticker":"CVT","date":"2015-12-11","pret":-0.02726,"close":33.68}
{"ticker":"CVT","date":"2015-12-14","pret":-0.00886,"close":33.33}
{"ticker":"CVT","date":"2015-12-15","pret":-0.00386,"close":34.37}
{"ticker":"CVT","date":"2015-12-16","pret":0.02267,"close":34.96}
{"ticker":"CVT","date":"2015-12-17"}
{"ticker":"CVT","date":"2015-12-18","pret":0.01071,"close":34.22}
{"ticker":"CVT","date":"2015-12-21","pret":-0.00984,"close":34}
{"ticker":"CVT","date":"2015-12-22","pret":-0.00583,"close":34.41}
{"ticker":"CVT","date":"2015-12-23","pret":0.01019,"close":34.44}
{"ticker":"CVT","date":"2015-12-24","pret":-0.00174,"close":34.54}
{"ticker":"CVT","date":"2015-12-28","pret":-0.00174,"close":34.8}
{"ticker":"CVT","date":"2015-12-29","pret":0.01385,"close":35.45}
{"ticker":"CVT","date":"2015-12-30","pret":0.01705,"close":35.06}
{"ticker":"CVT","date":"2015-12-31","pret":-0.01276,"close":34.91}
{"ticker":"CVT","date":"2016-01-04","pret":-0.02573,"close":33.29}
{"ticker":"CVT","date":"2016-01-05","pret":-0.02101,"close":32.5}
{"ticker":"CVTI","date":"2015-01-02","pret":-0.00147,"close":27.8}
{"ticker":"CVTI","date":"2015-01-05","pret":0.02329,"close":28.74}
{"ticker":"CVTI","date":"2015-01-06","pret":0.03325,"close":26.68}
{"ticker":"CVTI","date":"2015-01-07","pret":-0.06914,"close":28.05}
{"ticker":"CVTI","date":"2015-01-08","pret":0.05336,"close":27.9}
{"ticker":"CVTI","date":"2015-01-09","pret":-0.00995,"close":28.31}
{"ticker":"CVTI","date":"2015-01-12","pret":0.01242,"close":28.61}
{"ticker":"CVTI","date":"2015-01-13","pret":0.00878,"close":27.31}
{"ticker":"CVTI","date":"2015-01-14","pret":-0.05017,"close":27.68}
{"ticker":"CVTI","date":"2015-01-15","pret":0.01749,"close":27.25}
{"ticker":"CVTI","date":"2015-01-16","pret":-0.01749,"close":27.77}
{"ticker":"CVTI","date":"2015-01-20","pret":0.02898,"close":26.06}
{"ticker":"CVTI","date":"2015-01-21","pret":-0.05882,"close":24.76}
{"ticker":"CVTI","date":"2015-01-22","pret":-0.09569,"close":24.85}
{"ticker":"CVTI","date":"2015-01-23","pret":0.05433,"close":28.17}
{"ticker":"CVTI","date":"2015-01-26","pret":0.08616,"close":28.96}
{"ticker":"CVTI","date":"2015-01-27","pret":0.04357,"close":29.76}
{"ticker":"CVTI","date":"2015-01-28","pret":0.03975,"close":29.26}
{"ticker":"CVTI","date":"2015-01-29","pret":-0.02735,"close":28.6}
{"ticker":"CVTI","date":"2015-01-30","pret":-0.01136,"close":28.3}
{"ticker":"CVTI","date":"2015-02-02","pret":-0.0136,"close":28.73}
{"ticker":"CVTI","date":"2015-02-03","pret":0.007,"close":29.02}
{"ticker":"CVTI","date":"2015-02-04","pret":0.00104,"close":29.82}
{"ticker":"CVTI","date":"2015-02-05","pret":0.03759,"close":29.04}
{"ticker":"CVTI","date":"2015-02-06","pret":-0.02033,"close":27.77}
{"ticker":"CVTI","date":"2015-02-09","pret":-0.05921,"close":27.39}
{"ticker":"CVTI","date":"2015-02-10","pret":-0.00182,"close":27.79}
{"ticker":"CVTI","date":"2015-02-11","pret":0.00725,"close":28.33}
{"ticker":"CVTI","date":"2015-02-12","pret":0.02813,"close":29.77}
{"ticker":"CVTI","date":"2015-02-13","pret":0.051,"close":29.64}
{"ticker":"CVTI","date":"2015-02-17","pret":-0.01513,"close":29.42}
{"ticker":"CVTI","date":"2015-02-18","pret":-0.00237,"close":29.1}
{"ticker":"CVTI","date":"2015-02-19","pret":-0.01127,"close":30.2}
{"ticker":"CVTI","date":"2015-02-20","pret":0.03642,"close":29.65}
{"ticker":"CVTI","date":"2015-02-23","pret":-0.02007,"close":30}
{"ticker":"CVTI","date":"2015-02-24","pret":0.01808,"close":31.17}
{"ticker":"CVTI","date":"2015-02-25","pret":0.0336,"close":31.83}
{"ticker":"CVTI","date":"2015-02-26","pret":0.02597,"close":31.74}
{"ticker":"CVTI","date":"2015-02-27","pret":-0.01353,"close":31.85}
{"ticker":"CVTI","date":"2015-03-02","pret":0.0104,"close":30.73}
{"ticker":"CVTI","date":"2015-03-03","pret":-0.04457,"close":30.79}
{"ticker":"CVTI","date":"2015-03-04","pret":0.00425,"close":30.52}
{"ticker":"CVTI","date":"2015-03-05","pret":-0.00131,"close":31.08}
{"ticker":"CVTI","date":"2015-03-06","pret":0.01814,"close":31.58}
{"ticker":"CVTI","date":"2015-03-09","pret":0.01782,"close":31.53}
{"ticker":"CVTI","date":"2015-03-10","pret":-0.0127,"close":30.91}
{"ticker":"CVTI","date":"2015-03-11","pret":0.0373,"close":35.65}
{"ticker":"CVTI","date":"2015-03-12","pret":0.09251,"close":36.59}
{"ticker":"CVTI","date":"2015-03-13","pret":0.0263,"close":36.55}
{"ticker":"CVTI","date":"2015-03-16","pret":0.00518,"close":34.71}
{"ticker":"CVTI","date":"2015-03-17","pret":-0.05417,"close":34.87}
{"ticker":"CVTI","date":"2015-03-18","pret":0.00258,"close":34.6}
{"ticker":"CVTI","date":"2015-03-19","pret":-0.00459,"close":34.73}
{"ticker":"CVTI","date":"2015-03-20","pret":0.0023,"close":35.02}
{"ticker":"CVTI","date":"2015-03-23","pret":0.02549,"close":34.15}
{"ticker":"CVTI","date":"2015-03-24","pret":-0.04753,"close":34.66}
{"ticker":"CVTI","date":"2015-03-25","pret":0.01715,"close":32.89}
{"ticker":"CVTI","date":"2015-03-26","pret":-0.0776,"close":32.63}
{"ticker":"CVTI","date":"2015-03-27","pret":0.02035,"close":32.96}
{"ticker":"CVTI","date":"2015-03-30","pret":0.00942,"close":32.88}
{"ticker":"CVTI","date":"2015-03-31","pret":-0.01524,"close":33.16}
{"ticker":"CVTI","date":"2015-04-01","pret":0.01281,"close":33.16}
{"ticker":"CVTI","date":"2015-04-02","pret":0.00634,"close":32.63}
{"ticker":"CVTI","date":"2015-04-06","pret":-0.02563,"close":31.9}
{"ticker":"CVTI","date":"2015-04-07","pret":-0.00931,"close":31.7}
{"ticker":"CVTI","date":"2015-04-08","pret":-0.02591,"close":32.31}
{"ticker":"CVTI","date":"2015-04-09","pret":0.03368,"close":32.05}
{"ticker":"CVTI","date":"2015-04-10","pret":-0.00248,"close":32.75}
{"ticker":"CVTI","date":"2015-04-13","pret":0.01875,"close":33.44}
{"ticker":"CVTI","date":"2015-04-14","pret":0.01481,"close":32.17}
{"ticker":"CVTI","date":"2015-04-15","pret":-0.03604,"close":32.87}
{"ticker":"CVTI","date":"2015-04-16","pret":0.01604,"close":32.49}
{"ticker":"CVTI","date":"2015-04-17","pret":-0.01077,"close":32.28}
{"ticker":"CVTI","date":"2015-04-20","pret":0.00278,"close":33.49}
{"ticker":"CVTI","date":"2015-04-21","pret":0.04081,"close":34.36}
{"ticker":"CVTI","date":"2015-04-22","pret":0.02371,"close":34.35}
{"ticker":"CVTI","date":"2015-04-23","pret":-0.00551,"close":35.59}
{"ticker":"CVTI","date":"2015-04-24","pret":0.01787,"close":33.15}
{"ticker":"CVTI","date":"2015-04-27","pret":-0.00976,"close":33.23}
{"ticker":"CVTI","date":"2015-04-28","pret":-0.03973,"close":32.39}
{"ticker":"CVTI","date":"2015-04-29","pret":-0.03265,"close":31.7}
{"ticker":"CVTI","date":"2015-04-30","pret":-0.01847,"close":30.47}
{"ticker":"CVTI","date":"2015-05-01","pret":-0.0357,"close":31.52}
{"ticker":"CVTI","date":"2015-05-04","pret":0.03854,"close":30.83}
{"ticker":"CVTI","date":"2015-05-05","pret":-0.03592,"close":29.77}
{"ticker":"CVTI","date":"2015-05-06","pret":-0.02748,"close":29.34}
{"ticker":"CVTI","date":"2015-05-07","pret":-0.03693,"close":30.18}
{"ticker":"CVTI","date":"2015-05-08","pret":0.04695,"close":31.24}
{"ticker":"CVTI","date":"2015-05-11","pret":0.03366,"close":32.33}
{"ticker":"CVTI","date":"2015-05-12","pret":0.03194,"close":29.97}
{"ticker":"CVTI","date":"2015-05-13","pret":-0.07026,"close":28.99}
{"ticker":"CVTI","date":"2015-05-14","pret":-0.03603,"close":29.26}
{"ticker":"CVTI","date":"2015-05-15","pret":0.00656,"close":29.31}
{"ticker":"CVTI","date":"2015-05-18","pret":0.00583,"close":30.16}
{"ticker":"CVTI","date":"2015-05-19","pret":0.03362,"close":30.15}
{"ticker":"CVTI","date":"2015-05-20","pret":-0.0063,"close":30.46}
{"ticker":"CVTI","date":"2015-05-21","pret":0.01026,"close":30.78}
{"ticker":"CVTI","date":"2015-05-22","pret":0.01146,"close":30.47}
{"ticker":"CVTI","date":"2015-05-26","pret":-0.0174,"close":30.62}
{"ticker":"CVTI","date":"2015-05-27","pret":0.01414,"close":31.11}
{"ticker":"CVTI","date":"2015-05-28","pret":0.0162,"close":31.87}
{"ticker":"CVTI","date":"2015-05-29","pret":0.02601,"close":30.91}
{"ticker":"CVTI","date":"2015-06-01","pret":-0.03278,"close":29.07}
{"ticker":"CVTI","date":"2015-06-02","pret":-0.06897,"close":29.49}
{"ticker":"CVTI","date":"2015-06-03","pret":0.02566,"close":30.29}
{"ticker":"CVTI","date":"2015-06-04","pret":0.01841,"close":29.92}
{"ticker":"CVTI","date":"2015-06-05","pret":-0.01067,"close":31.21}
{"ticker":"CVTI","date":"2015-06-08","pret":0.0449,"close":30.51}
{"ticker":"CVTI","date":"2015-06-09","pret":-0.02696,"close":29.5}
{"ticker":"CVTI","date":"2015-06-10","pret":-0.02534,"close":29.83}
{"ticker":"CVTI","date":"2015-06-11","pret":0.01475,"close":30.32}
{"ticker":"CVTI","date":"2015-06-12","pret":0.00166,"close":29.74}
{"ticker":"CVTI","date":"2015-06-15","pret":-0.01574,"close":30.17}
{"ticker":"CVTI","date":"2015-06-16","pret":0.01906,"close":29.45}
{"ticker":"CVTI","date":"2015-06-17","pret":-0.02379,"close":27.69}
{"ticker":"CVTI","date":"2015-06-18","pret":-0.06154,"close":26.87}
{"ticker":"CVTI","date":"2015-06-19","pret":-0.02668,"close":27.25}
{"ticker":"CVTI","date":"2015-06-22","pret":0.01471,"close":27.98}
{"ticker":"CVTI","date":"2015-06-23","pret":0.02842,"close":28.16}
{"ticker":"CVTI","date":"2015-06-24","pret":0.00495,"close":26.31}
{"ticker":"CVTI","date":"2015-06-25","pret":-0.07397,"close":25.67}
{"ticker":"CVTI","date":"2015-06-26","pret":-0.02736,"close":25.47}
{"ticker":"CVTI","date":"2015-06-29","pret":-0.02532,"close":24.73}
{"ticker":"CVTI","date":"2015-06-30","pret":-0.00442,"close":25.06}
{"ticker":"CVTI","date":"2015-07-01","pret":0.01795,"close":24.82}
{"ticker":"CVTI","date":"2015-07-02","pret":-0.02279,"close":23.82}
{"ticker":"CVTI","date":"2015-07-06","pret":-0.0455,"close":24.27}
{"ticker":"CVTI","date":"2015-07-07","pret":0.02425,"close":24.27}
{"ticker":"CVTI","date":"2015-07-08","pret":-0.00788,"close":23.77}
{"ticker":"CVTI","date":"2015-07-09","pret":0.00166,"close":24.49}
{"ticker":"CVTI","date":"2015-07-10","pret":0.0307,"close":25.77}
{"ticker":"CVTI","date":"2015-07-13","pret":0.04106,"close":26.76}
{"ticker":"CVTI","date":"2015-07-14","pret":0.03385,"close":26.41}
{"ticker":"CVTI","date":"2015-07-15","pret":-0.01053,"close":25.81}
{"ticker":"CVTI","date":"2015-07-16","pret":-0.02565,"close":25.9}
{"ticker":"CVTI","date":"2015-07-17","pret":0.0031,"close":25.84}
{"ticker":"CVTI","date":"2015-07-20","pret":0.00193,"close":25.48}
{"ticker":"CVTI","date":"2015-07-21","pret":-0.02224,"close":26.26}
{"ticker":"CVTI","date":"2015-07-22","pret":0.02532,"close":25.27}
{"ticker":"CVTI","date":"2015-07-23","pret":-0.01511,"close":23.2}
{"ticker":"CVTI","date":"2015-07-24","pret":-0.10099,"close":22.07}
{"ticker":"CVTI","date":"2015-07-27","pret":-0.06284,"close":22.31}
{"ticker":"CVTI","date":"2015-07-28","pret":0.02991,"close":22.92}
{"ticker":"CVTI","date":"2015-07-29","pret":0.02426,"close":23.89}
{"ticker":"CVTI","date":"2015-07-30","pret":0.03847,"close":23.8}
{"ticker":"CVTI","date":"2015-07-31","pret":0.00042,"close":23.61}
{"ticker":"CVTI","date":"2015-08-03","pret":-0.01308,"close":23.92}
{"ticker":"CVTI","date":"2015-08-04","pret":0.01182,"close":24.4}
{"ticker":"CVTI","date":"2015-08-05","pret":0.03017,"close":24.02}
{"ticker":"CVTI","date":"2015-08-06","pret":-0.01477,"close":24.82}
{"ticker":"CVTI","date":"2015-08-07","pret":0.0253,"close":24.14}
{"ticker":"CVTI","date":"2015-08-10","pret":-0.02488,"close":25.76}
{"ticker":"CVTI","date":"2015-08-11","pret":0.04522,"close":24.84}
{"ticker":"CVTI","date":"2015-08-12","pret":-0.02276,"close":25.27}
{"ticker":"CVTI","date":"2015-08-13","pret":0.02513,"close":24.5}
{"ticker":"CVTI","date":"2015-08-14","pret":-0.03732,"close":25.72}
{"ticker":"CVTI","date":"2015-08-17","pret":0.04594,"close":25.77}
{"ticker":"CVTI","date":"2015-08-18","pret":0.00039,"close":25.26}
{"ticker":"CVTI","date":"2015-08-19","pret":-0.0217,"close":24.74}
{"ticker":"CVTI","date":"2015-08-20","pret":-0.02137,"close":23.58}
{"ticker":"CVTI","date":"2015-08-21","pret":-0.05788,"close":22.53}
{"ticker":"CVTI","date":"2015-08-24","pret":-0.08842,"close":21.51}
{"ticker":"CVTI","date":"2015-08-25","pret":0.05058,"close":21.55}
{"ticker":"CVTI","date":"2015-08-26","pret":-0.01082,"close":22.46}
{"ticker":"CVTI","date":"2015-08-27","pret":0.03036,"close":23.34}
{"ticker":"CVTI","date":"2015-08-28","pret":0.01916,"close":23.51}
{"ticker":"CVTI","date":"2015-08-31","pret":0.00215,"close":23.59}
{"ticker":"CVTI","date":"2015-09-01","pret":-0.01169,"close":22.42}
{"ticker":"CVTI","date":"2015-09-02","pret":-0.00436,"close":22.78}
{"ticker":"CVTI","date":"2015-09-03","pret":-0.00351,"close":22.69}
{"ticker":"CVTI","date":"2015-09-04","pret":-0.01593,"close":22.59}
{"ticker":"CVTI","date":"2015-09-08","pret":0.0329,"close":22.58}
{"ticker":"CVTI","date":"2015-09-09","pret":-0.01829,"close":22.24}
{"ticker":"CVTI","date":"2015-09-10","pret":-0.02402,"close":22.6}
{"ticker":"CVTI","date":"2015-09-11","pret":0.01342,"close":22.82}
{"ticker":"CVTI","date":"2015-09-14","pret":0.02154,"close":21.74}
{"ticker":"CVTI","date":"2015-09-15","pret":-0.05038,"close":22.25}
{"ticker":"CVTI","date":"2015-09-16","pret":0.01453,"close":23.08}
{"ticker":"CVTI","date":"2015-09-17","pret":0.04149,"close":23.79}
{"ticker":"CVTI","date":"2015-09-18","pret":0.00818,"close":22.84}
{"ticker":"CVTI","date":"2015-09-21","pret":-0.01948,"close":22.3}
{"ticker":"CVTI","date":"2015-09-22","pret":-0.03878,"close":21.52}
{"ticker":"CVTI","date":"2015-09-23","pret":-0.02067,"close":20.91}
{"ticker":"CVTI","date":"2015-09-24","pret":-0.04266,"close":19.1}
{"ticker":"CVTI","date":"2015-09-25","pret":-0.06761,"close":19.28}
{"ticker":"CVTI","date":"2015-09-28","pret":-0.01461,"close":18.33}
{"ticker":"CVTI","date":"2015-09-29","pret":-0.03043,"close":17.8}
{"ticker":"CVTI","date":"2015-09-30","pret":-0.01915,"close":17.97}
{"ticker":"CVTI","date":"2015-10-01","pret":-0.01055,"close":18.44}
{"ticker":"CVTI","date":"2015-10-02","pret":0.01551,"close":18.71}
{"ticker":"CVTI","date":"2015-10-05","pret":0.03617,"close":19.45}
{"ticker":"CVTI","date":"2015-10-06","pret":0.02668,"close":19.51}
{"ticker":"CVTI","date":"2015-10-07","pret":0.0174,"close":21.34}
{"ticker":"CVTI","date":"2015-10-08","pret":0.07946,"close":21.84}
{"ticker":"CVTI","date":"2015-10-09","pret":0.03182,"close":22.39}
{"ticker":"CVTI","date":"2015-10-12","pret":0.01799,"close":20.94}
{"ticker":"CVTI","date":"2015-10-13","pret":-0.07785,"close":20.43}
{"ticker":"CVTI","date":"2015-10-14","pret":-0.01407,"close":20.61}
{"ticker":"CVTI","date":"2015-10-15","pret":0.0073,"close":19.99}
{"ticker":"CVTI","date":"2015-10-16","pret":-0.00048,"close":22.52}
{"ticker":"CVTI","date":"2015-10-19","pret":0.0766,"close":20.59}
{"ticker":"CVTI","date":"2015-10-20","pret":-0.07709,"close":21.57}
{"ticker":"CVTI","date":"2015-10-21","pret":0.05251,"close":20.8}
{"ticker":"CVTI","date":"2015-10-22","pret":-0.03136,"close":20.7}
{"ticker":"CVTI","date":"2015-10-23","pret":-0.00381,"close":21.03}
{"ticker":"CVTI","date":"2015-10-26","pret":-0.00478,"close":20.17}
{"ticker":"CVTI","date":"2015-10-27","pret":-0.04262,"close":18.79}
{"ticker":"CVTI","date":"2015-10-28","pret":-0.05293,"close":19.34}
{"ticker":"CVTI","date":"2015-10-29","pret":0.01102,"close":19.12}
{"ticker":"CVTI","date":"2015-10-30","pret":-0.00209,"close":19.3}
{"ticker":"CVTI","date":"2015-11-02","pret":0.00522,"close":20.09}
{"ticker":"CVTI","date":"2015-11-03","pret":0.04725,"close":19.87}
{"ticker":"CVTI","date":"2015-11-04","pret":-0.00348,"close":19.92}
{"ticker":"CVTI","date":"2015-11-05","pret":-0.0065,"close":20.64}
{"ticker":"CVTI","date":"2015-11-06","pret":0.034,"close":21.88}
{"ticker":"CVTI","date":"2015-11-09","pret":0.05468,"close":20.49}
{"ticker":"CVTI","date":"2015-11-10","pret":-0.06932,"close":20.29}
{"ticker":"CVTI","date":"2015-11-11","pret":-0.00246,"close":20.95}
{"ticker":"CVTI","date":"2015-11-12","pret":0.01662,"close":19.85}
{"ticker":"CVTI","date":"2015-11-13","pret":-0.04511,"close":19.57}
{"ticker":"CVTI","date":"2015-11-16","pret":-0.00968,"close":19.14}
{"ticker":"CVTI","date":"2015-11-17","pret":-0.01704,"close":19.5}
{"ticker":"CVTI","date":"2015-11-18","pret":0.02368,"close":20.22}
{"ticker":"CVTI","date":"2015-11-19","pret":0.02858,"close":21.1}
{"ticker":"CVTI","date":"2015-11-20","pret":0.04872,"close":20.62}
{"ticker":"CVTI","date":"2015-11-23","pret":-0.02672,"close":20.77}
{"ticker":"CVTI","date":"2015-11-24","pret":-0.01021,"close":20.35}
{"ticker":"CVTI","date":"2015-11-25","pret":-0.00294,"close":20.46}
{"ticker":"CVTI","date":"2015-11-26"}
{"ticker":"CVTI","date":"2015-11-27","pret":0.00245,"close":21.18}
{"ticker":"CVTI","date":"2015-11-30","pret":0.03506,"close":21.01}
{"ticker":"CVTI","date":"2015-12-01","pret":-0.02291,"close":21.4}
{"ticker":"CVTI","date":"2015-12-02","pret":0.03137,"close":20.44}
{"ticker":"CVTI","date":"2015-12-03","pret":-0.03961,"close":19.33}
{"ticker":"CVTI","date":"2015-12-04","pret":-0.05865,"close":19.4}
{"ticker":"CVTI","date":"2015-12-07","pret":-0.00466,"close":18.89}
{"ticker":"CVTI","date":"2015-12-08","pret":-0.04076,"close":17.79}
{"ticker":"CVTI","date":"2015-12-09","pret":-0.03855,"close":18.05}
{"ticker":"CVTI","date":"2015-12-10","pret":-0.00563,"close":18.98}
{"ticker":"CVTI","date":"2015-12-11","pret":0.05172,"close":18.42}
{"ticker":"CVTI","date":"2015-12-14","pret":-0.01404,"close":18.49}
{"ticker":"CVTI","date":"2015-12-15","pret":0.00272,"close":18.09}
{"ticker":"CVTI","date":"2015-12-16","pret":-0.01916,"close":18.16}
{"ticker":"CVTI","date":"2015-12-17"}
{"ticker":"CVTI","date":"2015-12-18","pret":0.03102,"close":17.5}
{"ticker":"CVTI","date":"2015-12-21","pret":-0.06418,"close":17.16}
{"ticker":"CVTI","date":"2015-12-22","pret":-0.0202,"close":17.57}
{"ticker":"CVTI","date":"2015-12-23","pret":0.03382,"close":17.95}
{"ticker":"CVTI","date":"2015-12-24","pret":0.00898,"close":18.36}
{"ticker":"CVTI","date":"2015-12-28","pret":0.01936,"close":18.22}
{"ticker":"CVTI","date":"2015-12-29","pret":-0.00494,"close":18.26}
{"ticker":"CVTI","date":"2015-12-30","pret":0.0033,"close":18.39}
{"ticker":"CVTI","date":"2015-12-31","pret":0.00219,"close":18.89}
{"ticker":"CVTI","date":"2016-01-04","pret":0.00981,"close":18.3}
{"ticker":"CVTI","date":"2016-01-05","pret":-0.00653,"close":18.14}
{"ticker":"CVX","date":"2015-01-02","pret":-0.00018,"close":112.58}
{"ticker":"CVX","date":"2015-01-05","pret":-0.00602,"close":108.08}
{"ticker":"CVX","date":"2015-01-06","pret":-0.02824,"close":108.03}
{"ticker":"CVX","date":"2015-01-07","pret":0.01271,"close":107.94}
{"ticker":"CVX","date":"2015-01-08","pret":-0.00055,"close":110.41}
{"ticker":"CVX","date":"2015-01-09","pret":0.00866,"close":108.21}
{"ticker":"CVX","date":"2015-01-12","pret":-0.02454,"close":105.88}
{"ticker":"CVX","date":"2015-01-13","pret":-0.00513,"close":104.2}
{"ticker":"CVX","date":"2015-01-14","pret":-0.03541,"close":103.9}
{"ticker":"CVX","date":"2015-01-15","pret":0.01166,"close":102.67}
{"ticker":"CVX","date":"2015-01-16","pret":-0.01876,"close":105.12}
{"ticker":"CVX","date":"2015-01-20","pret":0.02019,"close":106.47}
{"ticker":"CVX","date":"2015-01-21","pret":0.0211,"close":108.16}
{"ticker":"CVX","date":"2015-01-22","pret":0.01828,"close":108.92}
{"ticker":"CVX","date":"2015-01-23","pret":-0.00498,"close":106.85}
{"ticker":"CVX","date":"2015-01-26","pret":-0.00928,"close":108.88}
{"ticker":"CVX","date":"2015-01-27","pret":0.00827,"close":108.26}
{"ticker":"CVX","date":"2015-01-28","pret":0.00046,"close":103.71}
{"ticker":"CVX","date":"2015-01-29","pret":-0.03692,"close":103}
{"ticker":"CVX","date":"2015-01-30","pret":-0.02565,"close":102.53}
{"ticker":"CVX","date":"2015-02-02","pret":0.02316,"close":106.06}
{"ticker":"CVX","date":"2015-02-03","pret":0.03515,"close":109.53}
{"ticker":"CVX","date":"2015-02-04","pret":0.00731,"close":108.35}
{"ticker":"CVX","date":"2015-02-05","pret":0.00991,"close":109.31}
{"ticker":"CVX","date":"2015-02-06","pret":0.00082,"close":109.61}
{"ticker":"CVX","date":"2015-02-09","pret":0.00164,"close":110.43}
{"ticker":"CVX","date":"2015-02-10","pret":0.00617,"close":110.18}
{"ticker":"CVX","date":"2015-02-11","pret":-0.01403,"close":109.98}
{"ticker":"CVX","date":"2015-02-12","pret":0.01186,"close":110.86}
{"ticker":"CVX","date":"2015-02-13","pret":0.00966,"close":112.78}
{"ticker":"CVX","date":"2015-02-17","pret":0.00859,"close":112.4}
{"ticker":"CVX","date":"2015-02-18","pret":-0.00948,"close":110.44}
{"ticker":"CVX","date":"2015-02-19","pret":-0.0278,"close":108.35}
{"ticker":"CVX","date":"2015-02-20","pret":0.00212,"close":108.6}
{"ticker":"CVX","date":"2015-02-23","pret":-0.00592,"close":107.86}
{"ticker":"CVX","date":"2015-02-24","pret":0.00093,"close":107.96}
{"ticker":"CVX","date":"2015-02-25","pret":0.00213,"close":108.58}
{"ticker":"CVX","date":"2015-02-26","pret":-0.00213,"close":107.06}
{"ticker":"CVX","date":"2015-02-27","pret":-0.00344,"close":106.68}
{"ticker":"CVX","date":"2015-03-02","pret":-0.01122,"close":105.9}
{"ticker":"CVX","date":"2015-03-03","pret":-0.00415,"close":105.16}
{"ticker":"CVX","date":"2015-03-04","pret":-0.00227,"close":105.16}
{"ticker":"CVX","date":"2015-03-05","pret":-0.00598,"close":104.73}
{"ticker":"CVX","date":"2015-03-06","pret":-0.00755,"close":103.55}
{"ticker":"CVX","date":"2015-03-09","pret":-0.00597,"close":103.95}
{"ticker":"CVX","date":"2015-03-10","pret":0.00183,"close":102.91}
{"ticker":"CVX","date":"2015-03-11","pret":-0.0026,"close":103.54}
{"ticker":"CVX","date":"2015-03-12","pret":0.00674,"close":102.42}
{"ticker":"CVX","date":"2015-03-13","pret":-0.0231,"close":101.62}
{"ticker":"CVX","date":"2015-03-16","pret":-0.00394,"close":103.13}
{"ticker":"CVX","date":"2015-03-17","pret":0.00844,"close":103.17}
{"ticker":"CVX","date":"2015-03-18","pret":0.00303,"close":106.7}
{"ticker":"CVX","date":"2015-03-19","pret":0.02398,"close":104.75}
{"ticker":"CVX","date":"2015-03-20","pret":0.00181,"close":107.03}
{"ticker":"CVX","date":"2015-03-23","pret":0.02086,"close":105.92}
{"ticker":"CVX","date":"2015-03-24","pret":-0.0149,"close":104.2}
{"ticker":"CVX","date":"2015-03-25","pret":-0.01197,"close":105.67}
{"ticker":"CVX","date":"2015-03-26","pret":0.01536,"close":105.25}
{"ticker":"CVX","date":"2015-03-27","pret":-0.01221,"close":104.28}
{"ticker":"CVX","date":"2015-03-30","pret":-0.00019,"close":106.9}
{"ticker":"CVX","date":"2015-03-31","pret":0.00617,"close":104.98}
{"ticker":"CVX","date":"2015-04-01","pret":0.00142,"close":104.79}
{"ticker":"CVX","date":"2015-04-02","pret":-0.01256,"close":105.28}
{"ticker":"CVX","date":"2015-04-06","pret":0.01501,"close":106.92}
{"ticker":"CVX","date":"2015-04-07","pret":0.00883,"close":108.54}
{"ticker":"CVX","date":"2015-04-08","pret":0.01751,"close":106.66}
{"ticker":"CVX","date":"2015-04-09","pret":-0.0191,"close":106.95}
{"ticker":"CVX","date":"2015-04-10","pret":0.00625,"close":106.91}
{"ticker":"CVX","date":"2015-04-13","pret":-0.00112,"close":106.5}
{"ticker":"CVX","date":"2015-04-14","pret":0.00326,"close":108.84}
{"ticker":"CVX","date":"2015-04-15","pret":0.0174,"close":110.41}
{"ticker":"CVX","date":"2015-04-16","pret":0.00282,"close":110.16}
{"ticker":"CVX","date":"2015-04-17","pret":-0.00493,"close":109.11}
{"ticker":"CVX","date":"2015-04-20","pret":0.00192,"close":110.29}
{"ticker":"CVX","date":"2015-04-21","pret":0.00437,"close":109.73}
{"ticker":"CVX","date":"2015-04-22","pret":0,"close":109.5}
{"ticker":"CVX","date":"2015-04-23","pret":-0.00045,"close":109.97}
{"ticker":"CVX","date":"2015-04-24","pret":-0.003,"close":109.87}
{"ticker":"CVX","date":"2015-04-27","pret":0.00609,"close":109.7}
{"ticker":"CVX","date":"2015-04-28","pret":-0.00263,"close":111.12}
{"ticker":"CVX","date":"2015-04-29","pret":0.00697,"close":111.73}
{"ticker":"CVX","date":"2015-04-30","pret":0.01095,"close":111.06}
{"ticker":"CVX","date":"2015-05-01","pret":-0.01583,"close":109.04}
{"ticker":"CVX","date":"2015-05-04","pret":-0.00819,"close":108.32}
{"ticker":"CVX","date":"2015-05-05","pret":-0.00128,"close":108}
{"ticker":"CVX","date":"2015-05-06","pret":0,"close":107.95}
{"ticker":"CVX","date":"2015-05-07","pret":-0.01429,"close":107.57}
{"ticker":"CVX","date":"2015-05-08","pret":0.00556,"close":108.65}
{"ticker":"CVX","date":"2015-05-11","pret":0.00332,"close":107.36}
{"ticker":"CVX","date":"2015-05-12","pret":-0.0112,"close":107.56}
{"ticker":"CVX","date":"2015-05-13","pret":0.00501,"close":107.7}
{"ticker":"CVX","date":"2015-05-14","pret":0.00037,"close":108.45}
{"ticker":"CVX","date":"2015-05-15","pret":-0.00753,"close":108.03}
{"ticker":"CVX","date":"2015-05-18","pret":0.0027,"close":106.65}
{"ticker":"CVX","date":"2015-05-19","pret":-0.01358,"close":105.02}
{"ticker":"CVX","date":"2015-05-20","pret":-0.00596,"close":105.25}
{"ticker":"CVX","date":"2015-05-21","pret":0.0052,"close":105.49}
{"ticker":"CVX","date":"2015-05-22","pret":-0.00834,"close":104.89}
{"ticker":"CVX","date":"2015-05-26","pret":-0.00831,"close":103.29}
{"ticker":"CVX","date":"2015-05-27","pret":-0.00984,"close":103.11}
{"ticker":"CVX","date":"2015-05-28","pret":-0.00233,"close":103.24}
{"ticker":"CVX","date":"2015-05-29","pret":0.00175,"close":103}
{"ticker":"CVX","date":"2015-06-01","pret":0.00319,"close":102.63}
{"ticker":"CVX","date":"2015-06-02","pret":-0.00796,"close":102.58}
{"ticker":"CVX","date":"2015-06-03","pret":-0.00244,"close":102.17}
{"ticker":"CVX","date":"2015-06-04","pret":-0.00499,"close":101.39}
{"ticker":"CVX","date":"2015-06-05","pret":-0.00699,"close":101.59}
{"ticker":"CVX","date":"2015-06-08","pret":0.00109,"close":100.42}
{"ticker":"CVX","date":"2015-06-09","pret":-0.00584,"close":100.42}
{"ticker":"CVX","date":"2015-06-10","pret":0.01791,"close":101.83}
{"ticker":"CVX","date":"2015-06-11","pret":-0.00636,"close":101.12}
{"ticker":"CVX","date":"2015-06-12","pret":-0.01334,"close":99.87}
{"ticker":"CVX","date":"2015-06-15","pret":-0.0107,"close":99.29}
{"ticker":"CVX","date":"2015-06-16","pret":-0.00252,"close":100.04}
{"ticker":"CVX","date":"2015-06-17","pret":0.0163,"close":99.76}
{"ticker":"CVX","date":"2015-06-18","pret":-0.00567,"close":100.25}
{"ticker":"CVX","date":"2015-06-19","pret":-0.0054,"close":99.47}
{"ticker":"CVX","date":"2015-06-22","pret":0.0011,"close":100.29}
{"ticker":"CVX","date":"2015-06-23","pret":0.0013,"close":100.09}
{"ticker":"CVX","date":"2015-06-24","pret":0.0002,"close":99.27}
{"ticker":"CVX","date":"2015-06-25","pret":-0.00532,"close":98.34}
{"ticker":"CVX","date":"2015-06-26","pret":-0.01224,"close":98.6}
{"ticker":"CVX","date":"2015-06-29","pret":-0.00756,"close":96.69}
{"ticker":"CVX","date":"2015-06-30","pret":-0.00051,"close":96.47}
{"ticker":"CVX","date":"2015-07-01","pret":-0.01187,"close":96.09}
{"ticker":"CVX","date":"2015-07-02","pret":0.00062,"close":95.87}
{"ticker":"CVX","date":"2015-07-06","pret":-0.01358,"close":94.77}
{"ticker":"CVX","date":"2015-07-07","pret":-0.00686,"close":95.27}
{"ticker":"CVX","date":"2015-07-08","pret":0.0019,"close":93.56}
{"ticker":"CVX","date":"2015-07-09","pret":0.00327,"close":93.78}
{"ticker":"CVX","date":"2015-07-10","pret":-0.00391,"close":94.41}
{"ticker":"CVX","date":"2015-07-13","pret":-0.00233,"close":94.6}
{"ticker":"CVX","date":"2015-07-14","pret":0.00095,"close":95.55}
{"ticker":"CVX","date":"2015-07-15","pret":0.00676,"close":94.24}
{"ticker":"CVX","date":"2015-07-16","pret":-0.00803,"close":94.48}
{"ticker":"CVX","date":"2015-07-17","pret":-0.00053,"close":93.15}
{"ticker":"CVX","date":"2015-07-20","pret":-0.00992,"close":92.94}
{"ticker":"CVX","date":"2015-07-21","pret":-0.00322,"close":93.9}
{"ticker":"CVX","date":"2015-07-22","pret":0.00547,"close":93.51}
{"ticker":"CVX","date":"2015-07-23","pret":0.00064,"close":92.94}
{"ticker":"CVX","date":"2015-07-24","pret":-0.00848,"close":90.6}
{"ticker":"CVX","date":"2015-07-27","pret":-0.03198,"close":89.14}
{"ticker":"CVX","date":"2015-07-28","pret":-0.00457,"close":92.4}
{"ticker":"CVX","date":"2015-07-29","pret":0.02789,"close":93.25}
{"ticker":"CVX","date":"2015-07-30","pret":0.01586,"close":93.03}
{"ticker":"CVX","date":"2015-07-31","pret":-0.02087,"close":88.48}
{"ticker":"CVX","date":"2015-08-03","pret":-0.04744,"close":85.6}
{"ticker":"CVX","date":"2015-08-04","pret":-0.0178,"close":85.21}
{"ticker":"CVX","date":"2015-08-05","pret":-0.0035,"close":84.03}
{"ticker":"CVX","date":"2015-08-06","pret":-0.02225,"close":85.19}
{"ticker":"CVX","date":"2015-08-07","pret":0.01367,"close":83.75}
{"ticker":"CVX","date":"2015-08-10","pret":-0.00604,"close":85.89}
{"ticker":"CVX","date":"2015-08-11","pret":0.00214,"close":85.78}
{"ticker":"CVX","date":"2015-08-12","pret":0.00732,"close":86.79}
{"ticker":"CVX","date":"2015-08-13","pret":0.01204,"close":85.85}
{"ticker":"CVX","date":"2015-08-14","pret":-0.00291,"close":85.99}
{"ticker":"CVX","date":"2015-08-17","pret":-0.01551,"close":83.23}
{"ticker":"CVX","date":"2015-08-18","pret":-0.01647,"close":83.44}
{"ticker":"CVX","date":"2015-08-19","pret":-0.00253,"close":80.91}
{"ticker":"CVX","date":"2015-08-20","pret":-0.02703,"close":79.24}
{"ticker":"CVX","date":"2015-08-21","pret":-0.02244,"close":75.76}
{"ticker":"CVX","date":"2015-08-24","pret":-0.11148,"close":72.12}
{"ticker":"CVX","date":"2015-08-25","pret":0.06023,"close":70.02}
{"ticker":"CVX","date":"2015-08-26","pret":-0.04378,"close":73.09}
{"ticker":"CVX","date":"2015-08-27","pret":0.04472,"close":77.64}
{"ticker":"CVX","date":"2015-08-28","pret":0.03562,"close":80.43}
{"ticker":"CVX","date":"2015-08-31","pret":0.02904,"close":80.99}
{"ticker":"CVX","date":"2015-09-01","pret":-0.01575,"close":78.19}
{"ticker":"CVX","date":"2015-09-02","pret":0.01249,"close":78.06}
{"ticker":"CVX","date":"2015-09-03","pret":-0.01325,"close":78.26}
{"ticker":"CVX","date":"2015-09-04","pret":-0.01795,"close":76.67}
{"ticker":"CVX","date":"2015-09-08","pret":0.00297,"close":76.84}
{"ticker":"CVX","date":"2015-09-09","pret":-0.00129,"close":74.92}
{"ticker":"CVX","date":"2015-09-10","pret":-0.0222,"close":75.66}
{"ticker":"CVX","date":"2015-09-11","pret":0.00277,"close":75.79}
{"ticker":"CVX","date":"2015-09-14","pret":-0.00555,"close":75.77}
{"ticker":"CVX","date":"2015-09-15","pret":0.01198,"close":77.17}
{"ticker":"CVX","date":"2015-09-16","pret":0.01802,"close":79.02}
{"ticker":"CVX","date":"2015-09-17","pret":0.01657,"close":79.41}
{"ticker":"CVX","date":"2015-09-18","pret":-0.01541,"close":77.74}
{"ticker":"CVX","date":"2015-09-21","pret":0.00499,"close":78.09}
{"ticker":"CVX","date":"2015-09-22","pret":-0.01882,"close":77.25}
{"ticker":"CVX","date":"2015-09-23","pret":0.00726,"close":76.12}
{"ticker":"CVX","date":"2015-09-24","pret":-0.02552,"close":76.89}
{"ticker":"CVX","date":"2015-09-25","pret":0.03157,"close":77.7}
{"ticker":"CVX","date":"2015-09-28","pret":-0.01566,"close":75.77}
{"ticker":"CVX","date":"2015-09-29","pret":-0.00812,"close":76.25}
{"ticker":"CVX","date":"2015-09-30","pret":0.01449,"close":78.88}
{"ticker":"CVX","date":"2015-10-01","pret":0.03277,"close":78.34}
{"ticker":"CVX","date":"2015-10-02","pret":-0.02515,"close":81.55}
{"ticker":"CVX","date":"2015-10-05","pret":0.05834,"close":84.03}
{"ticker":"CVX","date":"2015-10-06","pret":0.02125,"close":86.99}
{"ticker":"CVX","date":"2015-10-07","pret":0.04722,"close":88.12}
{"ticker":"CVX","date":"2015-10-08","pret":-0.00409,"close":89.91}
{"ticker":"CVX","date":"2015-10-09","pret":0.02594,"close":89.57}
{"ticker":"CVX","date":"2015-10-12","pret":-0.00378,"close":88.74}
{"ticker":"CVX","date":"2015-10-13","pret":-0.02319,"close":88.38}
{"ticker":"CVX","date":"2015-10-14","pret":0.00489,"close":89.76}
{"ticker":"CVX","date":"2015-10-15","pret":0.01597,"close":90.72}
{"ticker":"CVX","date":"2015-10-16","pret":0.02097,"close":91.29}
{"ticker":"CVX","date":"2015-10-19","pret":-0.01308,"close":90.03}
{"ticker":"CVX","date":"2015-10-20","pret":-0.00956,"close":89.99}
{"ticker":"CVX","date":"2015-10-21","pret":-0.00067,"close":89.33}
{"ticker":"CVX","date":"2015-10-22","pret":0.00335,"close":91.62}
{"ticker":"CVX","date":"2015-10-23","pret":0.01119,"close":91.24}
{"ticker":"CVX","date":"2015-10-26","pret":0.00132,"close":88.77}
{"ticker":"CVX","date":"2015-10-27","pret":-0.03517,"close":87.7}
{"ticker":"CVX","date":"2015-10-28","pret":0.00546,"close":89.79}
{"ticker":"CVX","date":"2015-10-29","pret":0.0125,"close":89.89}
{"ticker":"CVX","date":"2015-10-30","pret":0.02017,"close":90.88}
{"ticker":"CVX","date":"2015-11-02","pret":-0.00583,"close":94.96}
{"ticker":"CVX","date":"2015-11-03","pret":0.05172,"close":98.14}
{"ticker":"CVX","date":"2015-11-04","pret":0.02688,"close":96.77}
{"ticker":"CVX","date":"2015-11-05","pret":-0.0203,"close":94.55}
{"ticker":"CVX","date":"2015-11-06","pret":-0.02466,"close":94.03}
{"ticker":"CVX","date":"2015-11-09","pret":-0.00246,"close":92.32}
{"ticker":"CVX","date":"2015-11-10","pret":-0.01487,"close":93.23}
{"ticker":"CVX","date":"2015-11-11","pret":0.01391,"close":92.19}
{"ticker":"CVX","date":"2015-11-12","pret":-0.02868,"close":89.86}
{"ticker":"CVX","date":"2015-11-13","pret":-0.01309,"close":88.68}
{"ticker":"CVX","date":"2015-11-16","pret":-0.02007,"close":91.45}
{"ticker":"CVX","date":"2015-11-17","pret":0.03888,"close":91.03}
{"ticker":"CVX","date":"2015-11-18","pret":0.00186,"close":92.21}
{"ticker":"CVX","date":"2015-11-19","pret":0.00643,"close":90.83}
{"ticker":"CVX","date":"2015-11-20","pret":-0.01522,"close":89.01}
{"ticker":"CVX","date":"2015-11-23","pret":-0.0222,"close":90.01}
{"ticker":"CVX","date":"2015-11-24","pret":0.01722,"close":91.35}
{"ticker":"CVX","date":"2015-11-25","pret":0.00575,"close":90.87}
{"ticker":"CVX","date":"2015-11-26"}
{"ticker":"CVX","date":"2015-11-27","pret":-0.00508,"close":90.37}
{"ticker":"CVX","date":"2015-11-30","pret":0.00431,"close":91.32}
{"ticker":"CVX","date":"2015-12-01","pret":0.00363,"close":92.48}
{"ticker":"CVX","date":"2015-12-02","pret":0.01776,"close":90.25}
{"ticker":"CVX","date":"2015-12-03","pret":-0.01952,"close":88.85}
{"ticker":"CVX","date":"2015-12-04","pret":-0.03257,"close":89.71}
{"ticker":"CVX","date":"2015-12-07","pret":-0.00479,"close":87.28}
{"ticker":"CVX","date":"2015-12-08","pret":-0.01928,"close":86.44}
{"ticker":"CVX","date":"2015-12-09","pret":0.00997,"close":87.6}
{"ticker":"CVX","date":"2015-12-10","pret":0.01523,"close":89.3}
{"ticker":"CVX","date":"2015-12-11","pret":-0.00171,"close":86.44}
{"ticker":"CVX","date":"2015-12-14","pret":-0.0178,"close":89.33}
{"ticker":"CVX","date":"2015-12-15","pret":0.0484,"close":92.76}
{"ticker":"CVX","date":"2015-12-16","pret":0.02184,"close":93.44}
{"ticker":"CVX","date":"2015-12-17"}
{"ticker":"CVX","date":"2015-12-18","pret":-0.0276,"close":89.81}
{"ticker":"CVX","date":"2015-12-21","pret":0.00377,"close":89.24}
{"ticker":"CVX","date":"2015-12-22","pret":-0.01426,"close":90.27}
{"ticker":"CVX","date":"2015-12-23","pret":0.03398,"close":93.81}
{"ticker":"CVX","date":"2015-12-24","pret":0.0188,"close":92.05}
{"ticker":"CVX","date":"2015-12-28","pret":-0.03952,"close":90.36}
{"ticker":"CVX","date":"2015-12-29","pret":0.01734,"close":91.25}
{"ticker":"CVX","date":"2015-12-30","pret":-0.01967,"close":90.09}
{"ticker":"CVX","date":"2015-12-31","pret":-0.00802,"close":89.96}
{"ticker":"CVX","date":"2016-01-04","pret":0.00168,"close":88.85}
{"ticker":"CVX","date":"2016-01-05","pret":-0.00538,"close":89.61}
{"ticker":"CW","date":"2015-01-02","pret":-0.01736,"close":70.05}
{"ticker":"CW","date":"2015-01-05","pret":-0.01179,"close":68.58}
{"ticker":"CW","date":"2015-01-06","pret":-0.02035,"close":67.26}
{"ticker":"CW","date":"2015-01-07","pret":-0.01011,"close":66.94}
{"ticker":"CW","date":"2015-01-08","pret":-0.00103,"close":68.2}
{"ticker":"CW","date":"2015-01-09","pret":0.00544,"close":66.9}
{"ticker":"CW","date":"2015-01-12","pret":-0.01984,"close":65.93}
{"ticker":"CW","date":"2015-01-13","pret":-0.00255,"close":66.23}
{"ticker":"CW","date":"2015-01-14","pret":-0.01541,"close":66.34}
{"ticker":"CW","date":"2015-01-15","pret":0.01511,"close":65.55}
{"ticker":"CW","date":"2015-01-16","pret":-0.01939,"close":66.18}
{"ticker":"CW","date":"2015-01-20","pret":0.01201,"close":65.91}
{"ticker":"CW","date":"2015-01-21","pret":-0.0047,"close":65.78}
{"ticker":"CW","date":"2015-01-22","pret":0.00801,"close":67.62}
{"ticker":"CW","date":"2015-01-23","pret":0.01806,"close":68.37}
{"ticker":"CW","date":"2015-01-26","pret":0.00693,"close":67.7}
{"ticker":"CW","date":"2015-01-27","pret":-0.02048,"close":67.27}
{"ticker":"CW","date":"2015-01-28","pret":0.01118,"close":66.42}
{"ticker":"CW","date":"2015-01-29","pret":-0.01479,"close":68.61}
{"ticker":"CW","date":"2015-01-30","pret":0.02202,"close":66.53}
{"ticker":"CW","date":"2015-02-02","pret":-0.01992,"close":68.01}
{"ticker":"CW","date":"2015-02-03","pret":0.02725,"close":70.05}
{"ticker":"CW","date":"2015-02-04","pret":0.02039,"close":69.39}
{"ticker":"CW","date":"2015-02-05","pret":-0.00014,"close":69.45}
{"ticker":"CW","date":"2015-02-06","pret":-0.00344,"close":69.55}
{"ticker":"CW","date":"2015-02-09","pret":-0.00389,"close":68.61}
{"ticker":"CW","date":"2015-02-10","pret":-0.00144,"close":68.79}
{"ticker":"CW","date":"2015-02-11","pret":-0.01002,"close":68.87}
{"ticker":"CW","date":"2015-02-12","pret":0.00958,"close":69.85}
{"ticker":"CW","date":"2015-02-13","pret":0.00835,"close":70.78}
{"ticker":"CW","date":"2015-02-17","pret":0.01083,"close":70.22}
{"ticker":"CW","date":"2015-02-18","pret":-0.00611,"close":70.37}
{"ticker":"CW","date":"2015-02-19","pret":-0.04165,"close":68.88}
{"ticker":"CW","date":"2015-02-20","pret":0.02424,"close":69.34}
{"ticker":"CW","date":"2015-02-23","pret":0.00434,"close":70.76}
{"ticker":"CW","date":"2015-02-24","pret":0.02003,"close":72.25}
{"ticker":"CW","date":"2015-02-25","pret":0.0231,"close":72.12}
{"ticker":"CW","date":"2015-02-26","pret":-0.00555,"close":72.87}
{"ticker":"CW","date":"2015-02-27","pret":0.00997,"close":72.58}
{"ticker":"CW","date":"2015-03-02","pret":-0.00152,"close":73.41}
{"ticker":"CW","date":"2015-03-03","pret":0.00619,"close":73.01}
{"ticker":"CW","date":"2015-03-04","pret":-0.00371,"close":72.59}
{"ticker":"CW","date":"2015-03-05","pret":-0.0011,"close":72.35}
{"ticker":"CW","date":"2015-03-06","pret":-0.01123,"close":70.91}
{"ticker":"CW","date":"2015-03-09","pret":-0.00868,"close":71.25}
{"ticker":"CW","date":"2015-03-10","pret":-0.01032,"close":70.74}
{"ticker":"CW","date":"2015-03-11","pret":0.00425,"close":71.4}
{"ticker":"CW","date":"2015-03-12","pret":0.01892,"close":72.94}
{"ticker":"CW","date":"2015-03-13","pret":0.00816,"close":72.36}
{"ticker":"CW","date":"2015-03-16","pret":-0.00069,"close":72.57}
{"ticker":"CW","date":"2015-03-17","pret":-0.00691,"close":72.5}
{"ticker":"CW","date":"2015-03-18","pret":0.00097,"close":72.78}
{"ticker":"CW","date":"2015-03-19","pret":0.0058,"close":72.42}
{"ticker":"CW","date":"2015-03-20","pret":-0.0011,"close":72.58}
{"ticker":"CW","date":"2015-03-23","pret":0.00138,"close":72.55}
{"ticker":"CW","date":"2015-03-24","pret":-0.004,"close":72.98}
{"ticker":"CW","date":"2015-03-25","pret":0.00868,"close":70.77}
{"ticker":"CW","date":"2015-03-26","pret":-0.03105,"close":71.59}
{"ticker":"CW","date":"2015-03-27","pret":0.01335,"close":71.86}
{"ticker":"CW","date":"2015-03-30","pret":0.00931,"close":74.17}
{"ticker":"CW","date":"2015-03-31","pret":0.01849,"close":73.94}
{"ticker":"CW","date":"2015-04-01","pret":-0.00014,"close":75.12}
{"ticker":"CW","date":"2015-04-02","pret":0.01909,"close":75.79}
{"ticker":"CW","date":"2015-04-06","pret":0.00558,"close":76.37}
{"ticker":"CW","date":"2015-04-07","pret":0.0087,"close":75.36}
{"ticker":"CW","date":"2015-04-08","pret":-0.01175,"close":75.92}
{"ticker":"CW","date":"2015-04-09","pret":0.00847,"close":75.49}
{"ticker":"CW","date":"2015-04-10","pret":-0.00462,"close":77.08}
{"ticker":"CW","date":"2015-04-13","pret":0.01991,"close":76.78}
{"ticker":"CW","date":"2015-04-14","pret":-0.00234,"close":76.56}
{"ticker":"CW","date":"2015-04-15","pret":-0.00182,"close":76.42}
{"ticker":"CW","date":"2015-04-16","pret":-0.00457,"close":76.3}
{"ticker":"CW","date":"2015-04-17","pret":-0.0096,"close":74.47}
{"ticker":"CW","date":"2015-04-20","pret":-0.00663,"close":76.06}
{"ticker":"CW","date":"2015-04-21","pret":0.01701,"close":75.82}
{"ticker":"CW","date":"2015-04-22","pret":-0.01184,"close":75.65}
{"ticker":"CW","date":"2015-04-23","pret":-0.00478,"close":75.8}
{"ticker":"CW","date":"2015-04-24","pret":0.01097,"close":75.71}
{"ticker":"CW","date":"2015-04-27","pret":-0.00316,"close":75.27}
{"ticker":"CW","date":"2015-04-28","pret":-0.00715,"close":75.58}
{"ticker":"CW","date":"2015-04-29","pret":-0.0004,"close":75.29}
{"ticker":"CW","date":"2015-04-30","pret":-0.00962,"close":73.06}
{"ticker":"CW","date":"2015-05-01","pret":-0.01774,"close":72.61}
{"ticker":"CW","date":"2015-05-04","pret":-0.00754,"close":71.99}
{"ticker":"CW","date":"2015-05-05","pret":-0.00871,"close":70.97}
{"ticker":"CW","date":"2015-05-06","pret":-0.01075,"close":70.41}
{"ticker":"CW","date":"2015-05-07","pret":-0.012,"close":70.4}
{"ticker":"CW","date":"2015-05-08","pret":0.01003,"close":70.98}
{"ticker":"CW","date":"2015-05-11","pret":-0.00239,"close":72.17}
{"ticker":"CW","date":"2015-05-12","pret":0.01191,"close":72.34}
{"ticker":"CW","date":"2015-05-13","pret":0.00984,"close":72.8}
{"ticker":"CW","date":"2015-05-14","pret":0.00947,"close":73.65}
{"ticker":"CW","date":"2015-05-15","pret":0.00762,"close":73.53}
{"ticker":"CW","date":"2015-05-18","pret":-0.00557,"close":73.41}
{"ticker":"CW","date":"2015-05-19","pret":-0.00041,"close":73.52}
{"ticker":"CW","date":"2015-05-20","pret":0.00612,"close":73.28}
{"ticker":"CW","date":"2015-05-21","pret":-0.00666,"close":73.19}
{"ticker":"CW","date":"2015-05-22","pret":-0.00109,"close":72.51}
{"ticker":"CW","date":"2015-05-26","pret":-0.01292,"close":71.46}
{"ticker":"CW","date":"2015-05-27","pret":-0.01127,"close":72.02}
{"ticker":"CW","date":"2015-05-28","pret":0.00781,"close":72.07}
{"ticker":"CW","date":"2015-05-29","pret":-0.0025,"close":72.09}
{"ticker":"CW","date":"2015-06-01","pret":0.00763,"close":72.28}
{"ticker":"CW","date":"2015-06-02","pret":-0.00888,"close":72.38}
{"ticker":"CW","date":"2015-06-03","pret":0.00778,"close":73.1}
{"ticker":"CW","date":"2015-06-04","pret":0.00097,"close":71.78}
{"ticker":"CW","date":"2015-06-05","pret":-0.00972,"close":72.1}
{"ticker":"CW","date":"2015-06-08","pret":0.0039,"close":72.37}
{"ticker":"CW","date":"2015-06-09","pret":0.00651,"close":71.94}
{"ticker":"CW","date":"2015-06-10","pret":-0.00304,"close":73.36}
{"ticker":"CW","date":"2015-06-11","pret":0.01689,"close":73.89}
{"ticker":"CW","date":"2015-06-12","pret":0.00448,"close":73.01}
{"ticker":"CW","date":"2015-06-15","pret":-0.01751,"close":72.46}
{"ticker":"CW","date":"2015-06-16","pret":-0.0047,"close":72.85}
{"ticker":"CW","date":"2015-06-17","pret":0.01281,"close":72.93}
{"ticker":"CW","date":"2015-06-18","pret":0.00232,"close":74.04}
{"ticker":"CW","date":"2015-06-19","pret":0.01032,"close":74.11}
{"ticker":"CW","date":"2015-06-22","pret":0.00861,"close":74.71}
{"ticker":"CW","date":"2015-06-23","pret":0.0004,"close":75.36}
{"ticker":"CW","date":"2015-06-24","pret":0.0092,"close":74.17}
{"ticker":"CW","date":"2015-06-25","pret":-0.01592,"close":74.16}
{"ticker":"CW","date":"2015-06-26","pret":-0.00014,"close":73.93}
{"ticker":"CW","date":"2015-06-29","pret":-0.01207,"close":72.58}
{"ticker":"CW","date":"2015-06-30","pret":-0.00027,"close":72.44}
{"ticker":"CW","date":"2015-07-01","pret":-0.00164,"close":73.57}
{"ticker":"CW","date":"2015-07-02","pret":0.00993,"close":72.58}
{"ticker":"CW","date":"2015-07-06","pret":-0.02495,"close":71.88}
{"ticker":"CW","date":"2015-07-07","pret":-0.0025,"close":71.57}
{"ticker":"CW","date":"2015-07-08","pret":-0.01218,"close":70.75}
{"ticker":"CW","date":"2015-07-09","pret":0.0066,"close":70.42}
{"ticker":"CW","date":"2015-07-10","pret":0.00461,"close":71.37}
{"ticker":"CW","date":"2015-07-13","pret":-0.00545,"close":71.17}
{"ticker":"CW","date":"2015-07-14","pret":0,"close":71.7}
{"ticker":"CW","date":"2015-07-15","pret":0.00545,"close":71.54}
{"ticker":"CW","date":"2015-07-16","pret":0.00292,"close":72.05}
{"ticker":"CW","date":"2015-07-17","pret":-0.00209,"close":70.9}
{"ticker":"CW","date":"2015-07-20","pret":-0.01134,"close":70.71}
{"ticker":"CW","date":"2015-07-21","pret":-0.0031,"close":69.29}
{"ticker":"CW","date":"2015-07-22","pret":-0.02372,"close":69.39}
{"ticker":"CW","date":"2015-07-23","pret":0.00763,"close":69.23}
{"ticker":"CW","date":"2015-07-24","pret":-0.01111,"close":67.37}
{"ticker":"CW","date":"2015-07-27","pret":-0.02468,"close":66.73}
{"ticker":"CW","date":"2015-07-28","pret":-0.00402,"close":67.18}
{"ticker":"CW","date":"2015-07-29","pret":0.00462,"close":67.24}
{"ticker":"CW","date":"2015-07-30","pret":-0.01769,"close":67.97}
{"ticker":"CW","date":"2015-07-31","pret":0.02834,"close":67.37}
{"ticker":"CW","date":"2015-08-03","pret":-0.00916,"close":67.11}
{"ticker":"CW","date":"2015-08-04","pret":-0.00327,"close":67.19}
{"ticker":"CW","date":"2015-08-05","pret":0.00564,"close":67.48}
{"ticker":"CW","date":"2015-08-06","pret":0.00222,"close":67.25}
{"ticker":"CW","date":"2015-08-07","pret":-0.01309,"close":66.63}
{"ticker":"CW","date":"2015-08-10","pret":0.00254,"close":68.14}
{"ticker":"CW","date":"2015-08-11","pret":0.00655,"close":66.99}
{"ticker":"CW","date":"2015-08-12","pret":-0.01209,"close":67.43}
{"ticker":"CW","date":"2015-08-13","pret":0.01283,"close":67.56}
{"ticker":"CW","date":"2015-08-14","pret":0.00119,"close":68.51}
{"ticker":"CW","date":"2015-08-17","pret":0.0084,"close":68.86}
{"ticker":"CW","date":"2015-08-18","pret":0.00673,"close":68.54}
{"ticker":"CW","date":"2015-08-19","pret":-0.00849,"close":67.89}
{"ticker":"CW","date":"2015-08-20","pret":-0.00901,"close":67.1}
{"ticker":"CW","date":"2015-08-21","pret":-0.01194,"close":65.75}
{"ticker":"CW","date":"2015-08-24","pret":-0.0551,"close":63.68}
{"ticker":"CW","date":"2015-08-25","pret":0.03324,"close":63.67}
{"ticker":"CW","date":"2015-08-26","pret":-0.0077,"close":64.83}
{"ticker":"CW","date":"2015-08-27","pret":0.01123,"close":65.84}
{"ticker":"CW","date":"2015-08-28","pret":0.00458,"close":65.83}
{"ticker":"CW","date":"2015-08-31","pret":-0.00336,"close":65.71}
{"ticker":"CW","date":"2015-09-01","pret":-0.01602,"close":63.91}
{"ticker":"CW","date":"2015-09-02","pret":0.00326,"close":64.83}
{"ticker":"CW","date":"2015-09-03","pret":0.00417,"close":64.94}
{"ticker":"CW","date":"2015-09-04","pret":-0.01272,"close":64.15}
{"ticker":"CW","date":"2015-09-08","pret":0.01518,"close":66.08}
{"ticker":"CW","date":"2015-09-09","pret":0.01374,"close":65.17}
{"ticker":"CW","date":"2015-09-10","pret":-0.01374,"close":66.87}
{"ticker":"CW","date":"2015-09-11","pret":0.02129,"close":68.09}
{"ticker":"CW","date":"2015-09-14","pret":0.02423,"close":66.64}
{"ticker":"CW","date":"2015-09-15","pret":-0.02078,"close":67.24}
{"ticker":"CW","date":"2015-09-16","pret":0.00717,"close":67.9}
{"ticker":"CW","date":"2015-09-17","pret":0.00992,"close":66.67}
{"ticker":"CW","date":"2015-09-18","pret":-0.03571,"close":64.22}
{"ticker":"CW","date":"2015-09-21","pret":-0.0123,"close":64.95}
{"ticker":"CW","date":"2015-09-22","pret":-0.00792,"close":64.16}
{"ticker":"CW","date":"2015-09-23","pret":0.00373,"close":63.11}
{"ticker":"CW","date":"2015-09-24","pret":-0.02899,"close":63.03}
{"ticker":"CW","date":"2015-09-25","pret":0.01429,"close":63.15}
{"ticker":"CW","date":"2015-09-28","pret":-0.00871,"close":62.05}
{"ticker":"CW","date":"2015-09-29","pret":-0.0157,"close":61.99}
{"ticker":"CW","date":"2015-09-30","pret":0.00772,"close":62.42}
{"ticker":"CW","date":"2015-10-01","pret":-0.00209,"close":61.97}
{"ticker":"CW","date":"2015-10-02","pret":-0.01684,"close":62.97}
{"ticker":"CW","date":"2015-10-05","pret":0.0342,"close":64.51}
{"ticker":"CW","date":"2015-10-06","pret":0.01644,"close":64.69}
{"ticker":"CW","date":"2015-10-07","pret":0.00804,"close":65.79}
{"ticker":"CW","date":"2015-10-08","pret":0.01133,"close":66.88}
{"ticker":"CW","date":"2015-10-09","pret":0.02095,"close":67.19}
{"ticker":"CW","date":"2015-10-12","pret":0.00342,"close":67.15}
{"ticker":"CW","date":"2015-10-13","pret":-0.00821,"close":66.46}
{"ticker":"CW","date":"2015-10-14","pret":-0.0042,"close":65.04}
{"ticker":"CW","date":"2015-10-15","pret":-0.01654,"close":65.57}
{"ticker":"CW","date":"2015-10-16","pret":0.00701,"close":64.91}
{"ticker":"CW","date":"2015-10-19","pret":-0.01716,"close":65.19}
{"ticker":"CW","date":"2015-10-20","pret":0.00539,"close":65.8}
{"ticker":"CW","date":"2015-10-21","pret":0.01525,"close":65.37}
{"ticker":"CW","date":"2015-10-22","pret":-0.0044,"close":67.19}
{"ticker":"CW","date":"2015-10-23","pret":0.02759,"close":67.86}
{"ticker":"CW","date":"2015-10-26","pret":0.00428,"close":67.69}
{"ticker":"CW","date":"2015-10-27","pret":-0.00799,"close":67.45}
{"ticker":"CW","date":"2015-10-28","pret":0.00444,"close":69.29}
{"ticker":"CW","date":"2015-10-29","pret":0.01321,"close":68.95}
{"ticker":"CW","date":"2015-10-30","pret":0.0048,"close":69.56}
{"ticker":"CW","date":"2015-11-02","pret":0.01025,"close":69.9}
{"ticker":"CW","date":"2015-11-03","pret":0.00344,"close":70.55}
{"ticker":"CW","date":"2015-11-04","pret":0.00941,"close":70.08}
{"ticker":"CW","date":"2015-11-05","pret":-0.00869,"close":70.24}
{"ticker":"CW","date":"2015-11-06","pret":0.001,"close":70.1}
{"ticker":"CW","date":"2015-11-09","pret":0.00186,"close":68.72}
{"ticker":"CW","date":"2015-11-10","pret":-0.02295,"close":68.58}
{"ticker":"CW","date":"2015-11-11","pret":0.00495,"close":68.52}
{"ticker":"CW","date":"2015-11-12","pret":-0.00145,"close":67.5}
{"ticker":"CW","date":"2015-11-13","pret":-0.02474,"close":67.48}
{"ticker":"CW","date":"2015-11-16","pret":0.00669,"close":69.28}
{"ticker":"CW","date":"2015-11-17","pret":0.02689,"close":69.28}
{"ticker":"CW","date":"2015-11-18","pret":0.00043,"close":70.16}
{"ticker":"CW","date":"2015-11-19","pret":0.00875,"close":70.59}
{"ticker":"CW","date":"2015-11-20","pret":0.01489,"close":71.35}
{"ticker":"CW","date":"2015-11-23","pret":0.00098,"close":70.96}
{"ticker":"CW","date":"2015-11-24","pret":-0.00961,"close":71.34}
{"ticker":"CW","date":"2015-11-25","pret":0.01284,"close":70.74}
{"ticker":"CW","date":"2015-11-26"}
{"ticker":"CW","date":"2015-11-27","pret":-0.00845,"close":70.69}
{"ticker":"CW","date":"2015-11-30","pret":-0.00099,"close":70.41}
{"ticker":"CW","date":"2015-12-01","pret":0.00184,"close":71.09}
{"ticker":"CW","date":"2015-12-02","pret":0.00352,"close":70.49}
{"ticker":"CW","date":"2015-12-03","pret":-0.00565,"close":69.46}
{"ticker":"CW","date":"2015-12-04","pret":-0.01368,"close":70.65}
{"ticker":"CW","date":"2015-12-07","pret":0.01312,"close":70.07}
{"ticker":"CW","date":"2015-12-08","pret":-0.01556,"close":68.65}
{"ticker":"CW","date":"2015-12-09","pret":-0.00577,"close":67.64}
{"ticker":"CW","date":"2015-12-10","pret":-0.02268,"close":68.29}
{"ticker":"CW","date":"2015-12-11","pret":-0.00519,"close":66.65}
{"ticker":"CW","date":"2015-12-14","pret":-0.00927,"close":66.7}
{"ticker":"CW","date":"2015-12-15","pret":0.00897,"close":66.83}
{"ticker":"CW","date":"2015-12-16","pret":0.00371,"close":67.64}
{"ticker":"CW","date":"2015-12-17"}
{"ticker":"CW","date":"2015-12-18","pret":-0.01644,"close":65.18}
{"ticker":"CW","date":"2015-12-21","pret":-0.00787,"close":66.41}
{"ticker":"CW","date":"2015-12-22","pret":0.01223,"close":67.29}
{"ticker":"CW","date":"2015-12-23","pret":0.01238,"close":68.64}
{"ticker":"CW","date":"2015-12-24","pret":0.0185,"close":69.01}
{"ticker":"CW","date":"2015-12-28","pret":-0.00058,"close":68.86}
{"ticker":"CW","date":"2015-12-29","pret":0.00696,"close":69.78}
{"ticker":"CW","date":"2015-12-30","pret":0.00921,"close":69.78}
{"ticker":"CW","date":"2015-12-31","pret":-0.00618,"close":68.5}
{"ticker":"CW","date":"2016-01-04","pret":-0.03312,"close":67.27}
{"ticker":"CW","date":"2016-01-05","pret":0.00609,"close":70.8}
{"ticker":"CWCO","date":"2015-01-02","pret":-0.00094,"close":10.9}
{"ticker":"CWCO","date":"2015-01-05","pret":0.01493,"close":10.84}
{"ticker":"CWCO","date":"2015-01-06","pret":0.00277,"close":10.98}
{"ticker":"CWCO","date":"2015-01-07","pret":0.02282,"close":11.15}
{"ticker":"CWCO","date":"2015-01-08","pret":0.01523,"close":11.14}
{"ticker":"CWCO","date":"2015-01-09","pret":-0.00267,"close":10.88}
{"ticker":"CWCO","date":"2015-01-12","pret":-0.03446,"close":10.52}
{"ticker":"CWCO","date":"2015-01-13","pret":-0.01487,"close":10.51}
{"ticker":"CWCO","date":"2015-01-14","pret":-0.01795,"close":10.74}
{"ticker":"CWCO","date":"2015-01-15","pret":0.0282,"close":10.5}
{"ticker":"CWCO","date":"2015-01-16","pret":-0.01871,"close":10.54}
{"ticker":"CWCO","date":"2015-01-20","pret":0.00377,"close":10.64}
{"ticker":"CWCO","date":"2015-01-21","pret":0.00094,"close":10.83}
{"ticker":"CWCO","date":"2015-01-22","pret":0.01585,"close":10.93}
{"ticker":"CWCO","date":"2015-01-23","pret":-0.00836,"close":10.79}
{"ticker":"CWCO","date":"2015-01-26","pret":0.0028,"close":11.21}
{"ticker":"CWCO","date":"2015-01-27","pret":0.03114,"close":11.34}
{"ticker":"CWCO","date":"2015-01-28","pret":0.00898,"close":10.94}
{"ticker":"CWCO","date":"2015-01-29","pret":-0.01986,"close":10.82}
{"ticker":"CWCO","date":"2015-01-30","pret":-0.01562,"close":10.85}
{"ticker":"CWCO","date":"2015-02-02","pret":0.00277,"close":10.82}
{"ticker":"CWCO","date":"2015-02-03","pret":0.01284,"close":11.2}
{"ticker":"CWCO","date":"2015-02-04","pret":0.01896,"close":11}
{"ticker":"CWCO","date":"2015-02-05","pret":-0.00718,"close":11.16}
{"ticker":"CWCO","date":"2015-02-06","pret":0.00539,"close":10.95}
{"ticker":"CWCO","date":"2015-02-09","pret":-0.02266,"close":10.93}
{"ticker":"CWCO","date":"2015-02-10","pret":-0.00275,"close":10.81}
{"ticker":"CWCO","date":"2015-02-11","pret":-0.00646,"close":10.82}
{"ticker":"CWCO","date":"2015-02-12","pret":0.00277,"close":10.64}
{"ticker":"CWCO","date":"2015-02-13","pret":-0.0205,"close":10.62}
{"ticker":"CWCO","date":"2015-02-17","pret":0.00188,"close":10.47}
{"ticker":"CWCO","date":"2015-02-18","pret":-0.02185,"close":10.6}
{"ticker":"CWCO","date":"2015-02-19","pret":0.00861,"close":10.6}
{"ticker":"CWCO","date":"2015-02-20","pret":0.00948,"close":10.6}
{"ticker":"CWCO","date":"2015-02-23","pret":0,"close":10.56}
{"ticker":"CWCO","date":"2015-02-24","pret":0.00564,"close":10.52}
{"ticker":"CWCO","date":"2015-02-25","pret":-0.01512,"close":10.54}
{"ticker":"CWCO","date":"2015-02-26","pret":0.00475,"close":10.59}
{"ticker":"CWCO","date":"2015-02-27","pret":0.00943,"close":11.18}
{"ticker":"CWCO","date":"2015-03-02","pret":0.04498,"close":10.81}
{"ticker":"CWCO","date":"2015-03-03","pret":-0.02178,"close":10.81}
{"ticker":"CWCO","date":"2015-03-04","pret":-0.01386,"close":10.74}
{"ticker":"CWCO","date":"2015-03-05","pret":-0.0028,"close":10.77}
{"ticker":"CWCO","date":"2015-03-06","pret":-0.00561,"close":11.12}
{"ticker":"CWCO","date":"2015-03-09","pret":0.04045,"close":11.47}
{"ticker":"CWCO","date":"2015-03-10","pret":0.02227,"close":11.49}
{"ticker":"CWCO","date":"2015-03-11","pret":0.00527,"close":10.93}
{"ticker":"CWCO","date":"2015-03-12","pret":-0.03206,"close":11.13}
{"ticker":"CWCO","date":"2015-03-13","pret":-0.0009,"close":11.1}
{"ticker":"CWCO","date":"2015-03-16","pret":-0.03128,"close":10.04}
{"ticker":"CWCO","date":"2015-03-17","pret":-0.06766,"close":10.05}
{"ticker":"CWCO","date":"2015-03-18","pret":-0.002,"close":10.05}
{"ticker":"CWCO","date":"2015-03-19","pret":0.00699,"close":10.01}
{"ticker":"CWCO","date":"2015-03-20","pret":0.01089,"close":9.81}
{"ticker":"CWCO","date":"2015-03-23","pret":-0.05774,"close":9.86}
{"ticker":"CWCO","date":"2015-03-24","pret":0.0308,"close":9.84}
{"ticker":"CWCO","date":"2015-03-25","pret":0,"close":9.78}
{"ticker":"CWCO","date":"2015-03-26","pret":-0.00914,"close":9.85}
{"ticker":"CWCO","date":"2015-03-27","pret":0.00509,"close":9.86}
{"ticker":"CWCO","date":"2015-03-30","pret":0.00607,"close":9.91}
{"ticker":"CWCO","date":"2015-03-31","pret":0,"close":10.27}
{"ticker":"CWCO","date":"2015-04-01","pret":0.02688,"close":10.59}
{"ticker":"CWCO","date":"2015-04-02","pret":0.0442,"close":11.32}
{"ticker":"CWCO","date":"2015-04-06","pret":0.07773,"close":12.23}
{"ticker":"CWCO","date":"2015-04-07","pret":0.06154,"close":12.43}
{"ticker":"CWCO","date":"2015-04-08","pret":0.01622,"close":12.08}
{"ticker":"CWCO","date":"2015-04-09","pret":-0.02196,"close":12.11}
{"ticker":"CWCO","date":"2015-04-10","pret":0.0041,"close":12.22}
{"ticker":"CWCO","date":"2015-04-13","pret":-0.00164,"close":12.38}
{"ticker":"CWCO","date":"2015-04-14","pret":0.01466,"close":12.3}
{"ticker":"CWCO","date":"2015-04-15","pret":-0.00568,"close":12.13}
{"ticker":"CWCO","date":"2015-04-16","pret":-0.00816,"close":12.09}
{"ticker":"CWCO","date":"2015-04-17","pret":-0.01653,"close":11.98}
{"ticker":"CWCO","date":"2015-04-20","pret":-0.0025,"close":12.24}
{"ticker":"CWCO","date":"2015-04-21","pret":0.02312,"close":12.2}
{"ticker":"CWCO","date":"2015-04-22","pret":0.00407,"close":12.15}
{"ticker":"CWCO","date":"2015-04-23","pret":-0.01474,"close":12.16}
{"ticker":"CWCO","date":"2015-04-24","pret":0.00904,"close":11.95}
{"ticker":"CWCO","date":"2015-04-27","pret":-0.02316,"close":12.08}
{"ticker":"CWCO","date":"2015-04-28","pret":0.01247,"close":12.12}
{"ticker":"CWCO","date":"2015-04-29","pret":-0.00663,"close":12.15}
{"ticker":"CWCO","date":"2015-04-30","pret":0.00993,"close":12.01}
{"ticker":"CWCO","date":"2015-05-01","pret":0.0082,"close":12}
{"ticker":"CWCO","date":"2015-05-04","pret":-0.02733,"close":11.79}
{"ticker":"CWCO","date":"2015-05-05","pret":-0.00843,"close":11.56}
{"ticker":"CWCO","date":"2015-05-06","pret":-0.02399,"close":11.54}
{"ticker":"CWCO","date":"2015-05-07","pret":0.00087,"close":11.21}
{"ticker":"CWCO","date":"2015-05-08","pret":-0.01133,"close":11.16}
{"ticker":"CWCO","date":"2015-05-11","pret":-0.02215,"close":11.64}
{"ticker":"CWCO","date":"2015-05-12","pret":0.03001,"close":11.85}
{"ticker":"CWCO","date":"2015-05-13","pret":0.04506,"close":11.68}
{"ticker":"CWCO","date":"2015-05-14","pret":-0.02782,"close":11.93}
{"ticker":"CWCO","date":"2015-05-15","pret":0.0102,"close":11.78}
{"ticker":"CWCO","date":"2015-05-18","pret":0,"close":11.82}
{"ticker":"CWCO","date":"2015-05-19","pret":-0.00339,"close":11.59}
{"ticker":"CWCO","date":"2015-05-20","pret":-0.02406,"close":11.52}
{"ticker":"CWCO","date":"2015-05-21","pret":0.00607,"close":11.88}
{"ticker":"CWCO","date":"2015-05-22","pret":0.02896,"close":11.86}
{"ticker":"CWCO","date":"2015-05-26","pret":-0.00421,"close":11.58}
{"ticker":"CWCO","date":"2015-05-27","pret":-0.01872,"close":11.62}
{"ticker":"CWCO","date":"2015-05-28","pret":0.00086,"close":11.99}
{"ticker":"CWCO","date":"2015-05-29","pret":0.0296,"close":11.99}
{"ticker":"CWCO","date":"2015-06-01","pret":0.00747,"close":12.7}
{"ticker":"CWCO","date":"2015-06-02","pret":0.04922,"close":12.89}
{"ticker":"CWCO","date":"2015-06-03","pret":0.02335,"close":12.84}
{"ticker":"CWCO","date":"2015-06-04","pret":-0.00695,"close":12.59}
{"ticker":"CWCO","date":"2015-06-05","pret":-0.0243,"close":12.74}
{"ticker":"CWCO","date":"2015-06-08","pret":0.01575,"close":12.71}
{"ticker":"CWCO","date":"2015-06-09","pret":-0.00313,"close":12.82}
{"ticker":"CWCO","date":"2015-06-10","pret":0.01478,"close":12.89}
{"ticker":"CWCO","date":"2015-06-11","pret":0.00154,"close":12.85}
{"ticker":"CWCO","date":"2015-06-12","pret":-0.00696,"close":12.85}
{"ticker":"CWCO","date":"2015-06-15","pret":-0.00233,"close":12.6}
{"ticker":"CWCO","date":"2015-06-16","pret":-0.01648,"close":12.6}
{"ticker":"CWCO","date":"2015-06-17","pret":0.0071,"close":13.12}
{"ticker":"CWCO","date":"2015-06-18","pret":0.02636,"close":12.97}
{"ticker":"CWCO","date":"2015-06-19","pret":-0.01698,"close":12.89}
{"ticker":"CWCO","date":"2015-06-22","pret":0.02003,"close":12.71}
{"ticker":"CWCO","date":"2015-06-23","pret":-0.03572,"close":12.73}
{"ticker":"CWCO","date":"2015-06-24","pret":0.01022,"close":12.8}
{"ticker":"CWCO","date":"2015-06-25","pret":0.03687,"close":12.97}
{"ticker":"CWCO","date":"2015-06-26","pret":-0.01903,"close":13.04}
{"ticker":"CWCO","date":"2015-06-29","pret":0.01677,"close":12.76}
{"ticker":"CWCO","date":"2015-06-30","pret":-0.02448,"close":12.6}
{"ticker":"CWCO","date":"2015-07-01","pret":-0.02034,"close":12.68}
{"ticker":"CWCO","date":"2015-07-02","pret":0.00944,"close":12.81}
{"ticker":"CWCO","date":"2015-07-06","pret":-0.00157,"close":12.65}
{"ticker":"CWCO","date":"2015-07-07","pret":-0.00787,"close":12.61}
{"ticker":"CWCO","date":"2015-07-08","pret":-0.00953,"close":12.63}
{"ticker":"CWCO","date":"2015-07-09","pret":0.01348,"close":12.61}
{"ticker":"CWCO","date":"2015-07-10","pret":-0.01029,"close":12.7}
{"ticker":"CWCO","date":"2015-07-13","pret":0.01029,"close":12.48}
{"ticker":"CWCO","date":"2015-07-14","pret":-0.01029,"close":13.31}
{"ticker":"CWCO","date":"2015-07-15","pret":0.0617,"close":13.47}
{"ticker":"CWCO","date":"2015-07-16","pret":0.01779,"close":13.5}
{"ticker":"CWCO","date":"2015-07-17","pret":-0.00516,"close":13.37}
{"ticker":"CWCO","date":"2015-07-20","pret":-0.00816,"close":13.33}
{"ticker":"CWCO","date":"2015-07-21","pret":-0.01123,"close":13.17}
{"ticker":"CWCO","date":"2015-07-22","pret":-0.00984,"close":13.08}
{"ticker":"CWCO","date":"2015-07-23","pret":-0.0107,"close":12.69}
{"ticker":"CWCO","date":"2015-07-24","pret":-0.03044,"close":12.4}
{"ticker":"CWCO","date":"2015-07-27","pret":-0.02487,"close":12.54}
{"ticker":"CWCO","date":"2015-07-28","pret":0.0209,"close":12.47}
{"ticker":"CWCO","date":"2015-07-29","pret":-0.00959,"close":12.25}
{"ticker":"CWCO","date":"2015-07-30","pret":-0.01865,"close":11.98}
{"ticker":"CWCO","date":"2015-07-31","pret":-0.02067,"close":12.1}
{"ticker":"CWCO","date":"2015-08-03","pret":0.00998,"close":11.93}
{"ticker":"CWCO","date":"2015-08-04","pret":-0.01752,"close":11.85}
{"ticker":"CWCO","date":"2015-08-05","pret":-0.00337,"close":11.81}
{"ticker":"CWCO","date":"2015-08-06","pret":-0.00508,"close":11.89}
{"ticker":"CWCO","date":"2015-08-07","pret":0,"close":12.01}
{"ticker":"CWCO","date":"2015-08-10","pret":0.0268,"close":12.11}
{"ticker":"CWCO","date":"2015-08-11","pret":-0.01919,"close":11.86}
{"ticker":"CWCO","date":"2015-08-12","pret":-0.00676,"close":11.94}
{"ticker":"CWCO","date":"2015-08-13","pret":0.01264,"close":11.63}
{"ticker":"CWCO","date":"2015-08-14","pret":-0.03321,"close":11.97}
{"ticker":"CWCO","date":"2015-08-17","pret":0.02817,"close":12.1}
{"ticker":"CWCO","date":"2015-08-18","pret":0.01918,"close":11.74}
{"ticker":"CWCO","date":"2015-08-19","pret":-0.03873,"close":11.61}
{"ticker":"CWCO","date":"2015-08-20","pret":-0.00949,"close":11.02}
{"ticker":"CWCO","date":"2015-08-21","pret":-0.05797,"close":10.65}
{"ticker":"CWCO","date":"2015-08-24","pret":-0.08326,"close":10.16}
{"ticker":"CWCO","date":"2015-08-25","pret":0.03626,"close":9.97}
{"ticker":"CWCO","date":"2015-08-26","pret":-0.03626,"close":10.2}
{"ticker":"CWCO","date":"2015-08-27","pret":0.01878,"close":10.39}
{"ticker":"CWCO","date":"2015-08-28","pret":0.01072,"close":10.94}
{"ticker":"CWCO","date":"2015-08-31","pret":0.04546,"close":10.63}
{"ticker":"CWCO","date":"2015-09-01","pret":-0.04159,"close":10.28}
{"ticker":"CWCO","date":"2015-09-02","pret":-0.00484,"close":10.35}
{"ticker":"CWCO","date":"2015-09-03","pret":0.00097,"close":10.26}
{"ticker":"CWCO","date":"2015-09-04","pret":-0.02155,"close":10.43}
{"ticker":"CWCO","date":"2015-09-08","pret":0.05114,"close":10.63}
{"ticker":"CWCO","date":"2015-09-09","pret":0.00936,"close":10.5}
{"ticker":"CWCO","date":"2015-09-10","pret":-0.02932,"close":10.34}
{"ticker":"CWCO","date":"2015-09-11","pret":-0.00192,"close":10.43}
{"ticker":"CWCO","date":"2015-09-14","pret":0.01432,"close":11.62}
{"ticker":"CWCO","date":"2015-09-15","pret":0.09056,"close":11.79}
{"ticker":"CWCO","date":"2015-09-16","pret":0.02733,"close":12.16}
{"ticker":"CWCO","date":"2015-09-17","pret":0.0266,"close":12.03}
{"ticker":"CWCO","date":"2015-09-18","pret":-0.02408,"close":12.3}
{"ticker":"CWCO","date":"2015-09-21","pret":0.04196,"close":11.73}
{"ticker":"CWCO","date":"2015-09-22","pret":-0.06148,"close":11.46}
{"ticker":"CWCO","date":"2015-09-23","pret":-0.01034,"close":11.47}
{"ticker":"CWCO","date":"2015-09-24","pret":-0.00695,"close":11.64}
{"ticker":"CWCO","date":"2015-09-25","pret":0.02667,"close":11.33}
{"ticker":"CWCO","date":"2015-09-28","pret":-0.03983,"close":11.46}
{"ticker":"CWCO","date":"2015-09-29","pret":0.00967,"close":11.36}
{"ticker":"CWCO","date":"2015-09-30","pret":0.00175,"close":11.6}
{"ticker":"CWCO","date":"2015-10-01","pret":0.00783,"close":11.32}
{"ticker":"CWCO","date":"2015-10-02","pret":-0.02723,"close":11.16}
{"ticker":"CWCO","date":"2015-10-05","pret":-0.00178,"close":11.67}
{"ticker":"CWCO","date":"2015-10-06","pret":0.04364,"close":11.66}
{"ticker":"CWCO","date":"2015-10-07","pret":-0.00085,"close":11.84}
{"ticker":"CWCO","date":"2015-10-08","pret":0.00341,"close":12.11}
{"ticker":"CWCO","date":"2015-10-09","pret":0.03103,"close":11.67}
{"ticker":"CWCO","date":"2015-10-12","pret":-0.02763,"close":11.97}
{"ticker":"CWCO","date":"2015-10-13","pret":0.016,"close":12.05}
{"ticker":"CWCO","date":"2015-10-14","pret":0.0108,"close":11.6}
{"ticker":"CWCO","date":"2015-10-15","pret":-0.04566,"close":12.16}
{"ticker":"CWCO","date":"2015-10-16","pret":0.05552,"close":11.86}
{"ticker":"CWCO","date":"2015-10-19","pret":-0.02654,"close":11.99}
{"ticker":"CWCO","date":"2015-10-20","pret":0.00754,"close":11.45}
{"ticker":"CWCO","date":"2015-10-21","pret":-0.03912,"close":11.32}
{"ticker":"CWCO","date":"2015-10-22","pret":-0.01222,"close":11.76}
{"ticker":"CWCO","date":"2015-10-23","pret":0.03536,"close":11.67}
{"ticker":"CWCO","date":"2015-10-26","pret":-0.01279,"close":11.35}
{"ticker":"CWCO","date":"2015-10-27","pret":-0.02609,"close":11.23}
{"ticker":"CWCO","date":"2015-10-28","pret":-0.00974,"close":11.84}
{"ticker":"CWCO","date":"2015-10-29","pret":0.04862,"close":11.25}
{"ticker":"CWCO","date":"2015-10-30","pret":-0.04241,"close":11.07}
{"ticker":"CWCO","date":"2015-11-02","pret":-0.01784,"close":11.25}
{"ticker":"CWCO","date":"2015-11-03","pret":0.01341,"close":11.27}
{"ticker":"CWCO","date":"2015-11-04","pret":0,"close":11.9}
{"ticker":"CWCO","date":"2015-11-05","pret":0.05948,"close":11.73}
{"ticker":"CWCO","date":"2015-11-06","pret":-0.02457,"close":11.53}
{"ticker":"CWCO","date":"2015-11-09","pret":-0.01121,"close":11.29}
{"ticker":"CWCO","date":"2015-11-10","pret":-0.03262,"close":11.31}
{"ticker":"CWCO","date":"2015-11-11","pret":0.01335,"close":11.26}
{"ticker":"CWCO","date":"2015-11-12","pret":-0.01874,"close":10.94}
{"ticker":"CWCO","date":"2015-11-13","pret":-0.01818,"close":10.64}
{"ticker":"CWCO","date":"2015-11-16","pret":-0.01852,"close":11.31}
{"ticker":"CWCO","date":"2015-11-17","pret":0.04745,"close":11.04}
{"ticker":"CWCO","date":"2015-11-18","pret":-0.01708,"close":11.37}
{"ticker":"CWCO","date":"2015-11-19","pret":0.0233,"close":11.68}
{"ticker":"CWCO","date":"2015-11-20","pret":0.03994,"close":11.85}
{"ticker":"CWCO","date":"2015-11-23","pret":0.0152,"close":11.83}
{"ticker":"CWCO","date":"2015-11-24","pret":-0.02204,"close":11.89}
{"ticker":"CWCO","date":"2015-11-25","pret":0.01699,"close":11.88}
{"ticker":"CWCO","date":"2015-11-26"}
{"ticker":"CWCO","date":"2015-11-27","pret":-0.00253,"close":12.09}
{"ticker":"CWCO","date":"2015-11-30","pret":0.02913,"close":12.16}
{"ticker":"CWCO","date":"2015-12-01","pret":-0.00741,"close":11.65}
{"ticker":"CWCO","date":"2015-12-02","pret":-0.03362,"close":11.43}
{"ticker":"CWCO","date":"2015-12-03","pret":-0.01637,"close":11.45}
{"ticker":"CWCO","date":"2015-12-04","pret":-0.00087,"close":11.55}
{"ticker":"CWCO","date":"2015-12-07","pret":0,"close":11.18}
{"ticker":"CWCO","date":"2015-12-08","pret":-0.0336,"close":11.02}
{"ticker":"CWCO","date":"2015-12-09","pret":-0.01541,"close":10.98}
{"ticker":"CWCO","date":"2015-12-10","pret":0.00274,"close":10.67}
{"ticker":"CWCO","date":"2015-12-11","pret":-0.03522,"close":10.77}
{"ticker":"CWCO","date":"2015-12-14","pret":0.00846,"close":10.37}
{"ticker":"CWCO","date":"2015-12-15","pret":-0.02271,"close":11.31}
{"ticker":"CWCO","date":"2015-12-16","pret":0.08876,"close":11.53}
{"ticker":"CWCO","date":"2015-12-17"}
{"ticker":"CWCO","date":"2015-12-18","pret":0.04285,"close":11.93}
{"ticker":"CWCO","date":"2015-12-21","pret":0.00084,"close":12.37}
{"ticker":"CWCO","date":"2015-12-22","pret":0.03783,"close":12.4}
{"ticker":"CWCO","date":"2015-12-23","pret":0.00483,"close":12.5}
{"ticker":"CWCO","date":"2015-12-24","pret":-0.0008,"close":12.61}
{"ticker":"CWCO","date":"2015-12-28","pret":0.00641,"close":13.12}
{"ticker":"CWCO","date":"2015-12-29","pret":0.04909,"close":12.88}
{"ticker":"CWCO","date":"2015-12-30","pret":-0.02776,"close":12.63}
{"ticker":"CWCO","date":"2015-12-31","pret":-0.01338,"close":12.24}
{"ticker":"CWCO","date":"2016-01-04","pret":-0.05288,"close":11.99}
{"ticker":"CWCO","date":"2016-01-05","pret":0.00167,"close":11.93}
{"ticker":"CWEI","date":"2015-01-02","pret":0.06393,"close":63.87}
{"ticker":"CWEI","date":"2015-01-05","pret":-0.02473,"close":58.86}
{"ticker":"CWEI","date":"2015-01-06","pret":-0.06094,"close":56.27}
{"ticker":"CWEI","date":"2015-01-07","pret":0.00291,"close":55.44}
{"ticker":"CWEI","date":"2015-01-08","pret":-0.04768,"close":54.32}
{"ticker":"CWEI","date":"2015-01-09","pret":-0.02105,"close":57.22}
{"ticker":"CWEI","date":"2015-01-12","pret":0.01492,"close":54.29}
{"ticker":"CWEI","date":"2015-01-13","pret":0.00953,"close":54.41}
{"ticker":"CWEI","date":"2015-01-14","pret":-0.04689,"close":58.27}
{"ticker":"CWEI","date":"2015-01-15","pret":0.10998,"close":55.09}
{"ticker":"CWEI","date":"2015-01-16","pret":-0.0656,"close":56.64}
{"ticker":"CWEI","date":"2015-01-20","pret":-0.01082,"close":53.75}
{"ticker":"CWEI","date":"2015-01-21","pret":-0.02015,"close":55.12}
{"ticker":"CWEI","date":"2015-01-22","pret":0.02827,"close":54.94}
{"ticker":"CWEI","date":"2015-01-23","pret":-0.01358,"close":56.57}
{"ticker":"CWEI","date":"2015-01-26","pret":0.02342,"close":58.07}
{"ticker":"CWEI","date":"2015-01-27","pret":0.02688,"close":58.93}
{"ticker":"CWEI","date":"2015-01-28","pret":0.00381,"close":54.21}
{"ticker":"CWEI","date":"2015-01-29","pret":-0.05375,"close":55.55}
{"ticker":"CWEI","date":"2015-01-30","pret":-0.00128,"close":55.9}
{"ticker":"CWEI","date":"2015-02-02","pret":0.04199,"close":61.25}
{"ticker":"CWEI","date":"2015-02-03","pret":0.0973,"close":64.3}
{"ticker":"CWEI","date":"2015-02-04","pret":-0.00477,"close":63.25}
{"ticker":"CWEI","date":"2015-02-05","pret":0.01551,"close":63.24}
{"ticker":"CWEI","date":"2015-02-06","pret":0.01031,"close":65.2}
{"ticker":"CWEI","date":"2015-02-09","pret":0.02381,"close":66.62}
{"ticker":"CWEI","date":"2015-02-10","pret":0.00076,"close":64.36}
{"ticker":"CWEI","date":"2015-02-11","pret":-0.04435,"close":65.96}
{"ticker":"CWEI","date":"2015-02-12","pret":0.07084,"close":67.19}
{"ticker":"CWEI","date":"2015-02-13","pret":0.01175,"close":70.73}
{"ticker":"CWEI","date":"2015-02-17","pret":0.01966,"close":70.57}
{"ticker":"CWEI","date":"2015-02-18","pret":-0.00877,"close":67.22}
{"ticker":"CWEI","date":"2015-02-19","pret":-0.05323,"close":64.4}
{"ticker":"CWEI","date":"2015-02-20","pret":-0.01782,"close":63.57}
{"ticker":"CWEI","date":"2015-02-23","pret":-0.03262,"close":63.69}
{"ticker":"CWEI","date":"2015-02-24","pret":0.02982,"close":63.37}
{"ticker":"CWEI","date":"2015-02-25","pret":-0.01725,"close":64.2}
{"ticker":"CWEI","date":"2015-02-26","pret":-0.05712,"close":52.79}
{"ticker":"CWEI","date":"2015-02-27","pret":-0.11921,"close":49.06}
{"ticker":"CWEI","date":"2015-03-02","pret":-0.07766,"close":46.66}
{"ticker":"CWEI","date":"2015-03-03","pret":-0.04249,"close":46.12}
{"ticker":"CWEI","date":"2015-03-04","pret":-0.0189,"close":46.53}
{"ticker":"CWEI","date":"2015-03-05","pret":0.00238,"close":44.23}
{"ticker":"CWEI","date":"2015-03-06","pret":-0.0572,"close":44.45}
{"ticker":"CWEI","date":"2015-03-09","pret":0.01297,"close":43.36}
{"ticker":"CWEI","date":"2015-03-10","pret":-0.03006,"close":43.72}
{"ticker":"CWEI","date":"2015-03-11","pret":0.0021,"close":45.75}
{"ticker":"CWEI","date":"2015-03-12","pret":0.06873,"close":44.58}
{"ticker":"CWEI","date":"2015-03-13","pret":-0.04008,"close":44.37}
{"ticker":"CWEI","date":"2015-03-16","pret":-0.00181,"close":44}
{"ticker":"CWEI","date":"2015-03-17","pret":-0.01574,"close":44.53}
{"ticker":"CWEI","date":"2015-03-18","pret":0.00893,"close":47.99}
{"ticker":"CWEI","date":"2015-03-19","pret":0.06698,"close":45.9}
{"ticker":"CWEI","date":"2015-03-20","pret":-0.01352,"close":47.96}
{"ticker":"CWEI","date":"2015-03-23","pret":0.0394,"close":46.95}
{"ticker":"CWEI","date":"2015-03-24","pret":-0.02545,"close":45.96}
{"ticker":"CWEI","date":"2015-03-25","pret":-0.01351,"close":47.97}
{"ticker":"CWEI","date":"2015-03-26","pret":0.05114,"close":49.55}
{"ticker":"CWEI","date":"2015-03-27","pret":0.00716,"close":49.61}
{"ticker":"CWEI","date":"2015-03-30","pret":0.0297,"close":50.17}
{"ticker":"CWEI","date":"2015-03-31","pret":-0.02604,"close":50.63}
{"ticker":"CWEI","date":"2015-04-01","pret":0.03529,"close":50.5}
{"ticker":"CWEI","date":"2015-04-02","pret":0.00644,"close":50.72}
{"ticker":"CWEI","date":"2015-04-06","pret":-0.00664,"close":53.34}
{"ticker":"CWEI","date":"2015-04-07","pret":0.03504,"close":55.88}
{"ticker":"CWEI","date":"2015-04-08","pret":0.05932,"close":53.51}
{"ticker":"CWEI","date":"2015-04-09","pret":-0.03613,"close":54.88}
{"ticker":"CWEI","date":"2015-04-10","pret":0.02267,"close":54.64}
{"ticker":"CWEI","date":"2015-04-13","pret":0.0009,"close":54.77}
{"ticker":"CWEI","date":"2015-04-14","pret":-0.00344,"close":55.99}
{"ticker":"CWEI","date":"2015-04-15","pret":0.02222,"close":58.74}
{"ticker":"CWEI","date":"2015-04-16","pret":0.03449,"close":57.98}
{"ticker":"CWEI","date":"2015-04-17","pret":-0.0124,"close":57.26}
{"ticker":"CWEI","date":"2015-04-20","pret":-0.00556,"close":57.83}
{"ticker":"CWEI","date":"2015-04-21","pret":0.01058,"close":55.72}
{"ticker":"CWEI","date":"2015-04-22","pret":-0.03832,"close":55.96}
{"ticker":"CWEI","date":"2015-04-23","pret":0.00856,"close":57.1}
{"ticker":"CWEI","date":"2015-04-24","pret":0.01096,"close":56.75}
{"ticker":"CWEI","date":"2015-04-27","pret":0.00666,"close":55.27}
{"ticker":"CWEI","date":"2015-04-28","pret":-0.03319,"close":56.4}
{"ticker":"CWEI","date":"2015-04-29","pret":0.01416,"close":58.86}
{"ticker":"CWEI","date":"2015-04-30","pret":-0.00876,"close":55.67}
{"ticker":"CWEI","date":"2015-05-01","pret":0.00018,"close":50.26}
{"ticker":"CWEI","date":"2015-05-04","pret":-0.09856,"close":50.47}
{"ticker":"CWEI","date":"2015-05-05","pret":0.01299,"close":48.16}
{"ticker":"CWEI","date":"2015-05-06","pret":-0.04642,"close":47.67}
{"ticker":"CWEI","date":"2015-05-07","pret":-0.02069,"close":46.18}
{"ticker":"CWEI","date":"2015-05-08","pret":-0.02584,"close":47.85}
{"ticker":"CWEI","date":"2015-05-11","pret":0.03582,"close":48.13}
{"ticker":"CWEI","date":"2015-05-12","pret":-0.00581,"close":48.97}
{"ticker":"CWEI","date":"2015-05-13","pret":0.03096,"close":47.97}
{"ticker":"CWEI","date":"2015-05-14","pret":-0.02908,"close":48.54}
{"ticker":"CWEI","date":"2015-05-15","pret":0.00311,"close":51.32}
{"ticker":"CWEI","date":"2015-05-18","pret":0.05795,"close":53.66}
{"ticker":"CWEI","date":"2015-05-19","pret":0.03421,"close":49.99}
{"ticker":"CWEI","date":"2015-05-20","pret":-0.05276,"close":49.56}
{"ticker":"CWEI","date":"2015-05-21","pret":-0.00639,"close":51.15}
{"ticker":"CWEI","date":"2015-05-22","pret":0.01532,"close":52.29}
{"ticker":"CWEI","date":"2015-05-26","pret":0.01606,"close":51.94}
{"ticker":"CWEI","date":"2015-05-27","pret":0.00136,"close":52}
{"ticker":"CWEI","date":"2015-05-28","pret":0.00464,"close":50.01}
{"ticker":"CWEI","date":"2015-05-29","pret":-0.03058,"close":51.64}
{"ticker":"CWEI","date":"2015-06-01","pret":0.02575,"close":51.89}
{"ticker":"CWEI","date":"2015-06-02","pret":0.01826,"close":53.51}
{"ticker":"CWEI","date":"2015-06-03","pret":0.01719,"close":54.56}
{"ticker":"CWEI","date":"2015-06-04","pret":0.01671,"close":54.57}
{"ticker":"CWEI","date":"2015-06-05","pret":0.0011,"close":58.25}
{"ticker":"CWEI","date":"2015-06-08","pret":0.0624,"close":58.48}
{"ticker":"CWEI","date":"2015-06-09","pret":0.0156,"close":60.25}
{"ticker":"CWEI","date":"2015-06-10","pret":0.03806,"close":64.49}
{"ticker":"CWEI","date":"2015-06-11","pret":0.04953,"close":63.84}
{"ticker":"CWEI","date":"2015-06-12","pret":-0.00908,"close":63.65}
{"ticker":"CWEI","date":"2015-06-15","pret":-0.00901,"close":64.38}
{"ticker":"CWEI","date":"2015-06-16","pret":0.02322,"close":65.79}
{"ticker":"CWEI","date":"2015-06-17","pret":0.02768,"close":67.32}
{"ticker":"CWEI","date":"2015-06-18","pret":0.03789,"close":68.57}
{"ticker":"CWEI","date":"2015-06-19","pret":-0.00349,"close":68.04}
{"ticker":"CWEI","date":"2015-06-22","pret":-0.00102,"close":68}
{"ticker":"CWEI","date":"2015-06-23","pret":-0.00776,"close":69.08}
{"ticker":"CWEI","date":"2015-06-24","pret":0.01561,"close":71.47}
{"ticker":"CWEI","date":"2015-06-25","pret":0.03065,"close":72.98}
{"ticker":"CWEI","date":"2015-06-26","pret":0.02386,"close":71.36}
{"ticker":"CWEI","date":"2015-06-29","pret":-0.05032,"close":67.98}
{"ticker":"CWEI","date":"2015-06-30","pret":-0.01058,"close":65.75}
{"ticker":"CWEI","date":"2015-07-01","pret":-0.05449,"close":59.23}
{"ticker":"CWEI","date":"2015-07-02","pret":-0.10553,"close":56.76}
{"ticker":"CWEI","date":"2015-07-06","pret":-0.05229,"close":52.81}
{"ticker":"CWEI","date":"2015-07-07","pret":-0.05708,"close":51.23}
{"ticker":"CWEI","date":"2015-07-08","pret":-0.04008,"close":46.4}
{"ticker":"CWEI","date":"2015-07-09","pret":-0.06797,"close":48.44}
{"ticker":"CWEI","date":"2015-07-10","pret":0.03958,"close":48.55}
{"ticker":"CWEI","date":"2015-07-13","pret":-0.00553,"close":48.05}
{"ticker":"CWEI","date":"2015-07-14","pret":-0.02306,"close":50.96}
{"ticker":"CWEI","date":"2015-07-15","pret":0.06154,"close":48.66}
{"ticker":"CWEI","date":"2015-07-16","pret":-0.02887,"close":48.2}
{"ticker":"CWEI","date":"2015-07-17","pret":-0.02242,"close":44.44}
{"ticker":"CWEI","date":"2015-07-20","pret":-0.08847,"close":41.41}
{"ticker":"CWEI","date":"2015-07-21","pret":-0.05801,"close":42.85}
{"ticker":"CWEI","date":"2015-07-22","pret":0.01979,"close":42.86}
{"ticker":"CWEI","date":"2015-07-23","pret":0.01756,"close":42.65}
{"ticker":"CWEI","date":"2015-07-24","pret":-0.01378,"close":39.76}
{"ticker":"CWEI","date":"2015-07-27","pret":-0.08515,"close":36.94}
{"ticker":"CWEI","date":"2015-07-28","pret":-0.05421,"close":40.91}
{"ticker":"CWEI","date":"2015-07-29","pret":0.09265,"close":41.14}
{"ticker":"CWEI","date":"2015-07-30","pret":0.00932,"close":40.73}
{"ticker":"CWEI","date":"2015-07-31","pret":-0.01031,"close":40.28}
{"ticker":"CWEI","date":"2015-08-03","pret":-0.01943,"close":37.95}
{"ticker":"CWEI","date":"2015-08-04","pret":-0.04161,"close":37.1}
{"ticker":"CWEI","date":"2015-08-05","pret":0.0353,"close":35.27}
{"ticker":"CWEI","date":"2015-08-06","pret":-0.12755,"close":36.74}
{"ticker":"CWEI","date":"2015-08-07","pret":0.03532,"close":33.69}
{"ticker":"CWEI","date":"2015-08-10","pret":-0.05771,"close":36.71}
{"ticker":"CWEI","date":"2015-08-11","pret":0.03922,"close":37.82}
{"ticker":"CWEI","date":"2015-08-12","pret":0.05395,"close":39.19}
{"ticker":"CWEI","date":"2015-08-13","pret":0.03708,"close":37.61}
{"ticker":"CWEI","date":"2015-08-14","pret":-0.02272,"close":37.16}
{"ticker":"CWEI","date":"2015-08-17","pret":-0.02298,"close":36.41}
{"ticker":"CWEI","date":"2015-08-18","pret":0.00297,"close":41.62}
{"ticker":"CWEI","date":"2015-08-19","pret":0.09969,"close":39.4}
{"ticker":"CWEI","date":"2015-08-20","pret":-0.04464,"close":37.38}
{"ticker":"CWEI","date":"2015-08-21","pret":-0.06697,"close":36.93}
{"ticker":"CWEI","date":"2015-08-24","pret":-0.0712,"close":33.96}
{"ticker":"CWEI","date":"2015-08-25","pret":0.06216,"close":34.1}
{"ticker":"CWEI","date":"2015-08-26","pret":-0.041,"close":39.86}
{"ticker":"CWEI","date":"2015-08-27","pret":0.14146,"close":45.85}
{"ticker":"CWEI","date":"2015-08-28","pret":0.12632,"close":49.03}
{"ticker":"CWEI","date":"2015-08-31","pret":0.04545,"close":50.88}
{"ticker":"CWEI","date":"2015-09-01","pret":0.02218,"close":49.25}
{"ticker":"CWEI","date":"2015-09-02","pret":0.03049,"close":49.56}
{"ticker":"CWEI","date":"2015-09-03","pret":-0.00738,"close":50.69}
{"ticker":"CWEI","date":"2015-09-04","pret":-0.0125,"close":50.88}
{"ticker":"CWEI","date":"2015-09-08","pret":0.0117,"close":46.34}
{"ticker":"CWEI","date":"2015-09-09","pret":-0.06096,"close":46.99}
{"ticker":"CWEI","date":"2015-09-10","pret":-0.00107,"close":49.36}
{"ticker":"CWEI","date":"2015-09-11","pret":0.0348,"close":49.67}
{"ticker":"CWEI","date":"2015-09-14","pret":0.00841,"close":48.58}
{"ticker":"CWEI","date":"2015-09-15","pret":-0.00164,"close":49.78}
{"ticker":"CWEI","date":"2015-09-16","pret":0.02486,"close":50.4}
{"ticker":"CWEI","date":"2015-09-17","pret":0.00716,"close":51.21}
{"ticker":"CWEI","date":"2015-09-18","pret":-0.02083,"close":48.65}
{"ticker":"CWEI","date":"2015-09-21","pret":-0.0004,"close":49.06}
{"ticker":"CWEI","date":"2015-09-22","pret":-0.03209,"close":49.26}
{"ticker":"CWEI","date":"2015-09-23","pret":0.02762,"close":45.1}
{"ticker":"CWEI","date":"2015-09-24","pret":-0.09216,"close":42.91}
{"ticker":"CWEI","date":"2015-09-25","pret":-0.03379,"close":41.96}
{"ticker":"CWEI","date":"2015-09-28","pret":-0.0436,"close":38}
{"ticker":"CWEI","date":"2015-09-29","pret":-0.07632,"close":38.2}
{"ticker":"CWEI","date":"2015-09-30","pret":0.01189,"close":38.81}
{"ticker":"CWEI","date":"2015-10-01","pret":0.01682,"close":44.55}
{"ticker":"CWEI","date":"2015-10-02","pret":0.09948,"close":47.04}
{"ticker":"CWEI","date":"2015-10-05","pret":0.08796,"close":51.63}
{"ticker":"CWEI","date":"2015-10-06","pret":0.0795,"close":51.8}
{"ticker":"CWEI","date":"2015-10-07","pret":0.02804,"close":51.88}
{"ticker":"CWEI","date":"2015-10-08","pret":-0.01708,"close":54.16}
{"ticker":"CWEI","date":"2015-10-09","pret":0.03958,"close":56.45}
{"ticker":"CWEI","date":"2015-10-12","pret":0.03612,"close":57.17}
{"ticker":"CWEI","date":"2015-10-13","pret":0.00637,"close":55.46}
{"ticker":"CWEI","date":"2015-10-14","pret":-0.02156,"close":60.78}
{"ticker":"CWEI","date":"2015-10-15","pret":0.09249,"close":67.74}
{"ticker":"CWEI","date":"2015-10-16","pret":0.10748,"close":64.93}
{"ticker":"CWEI","date":"2015-10-19","pret":-0.05892,"close":66.29}
{"ticker":"CWEI","date":"2015-10-20","pret":0.03126,"close":64.94}
{"ticker":"CWEI","date":"2015-10-21","pret":-0.02052,"close":61.06}
{"ticker":"CWEI","date":"2015-10-22","pret":-0.04624,"close":59.69}
{"ticker":"CWEI","date":"2015-10-23","pret":-0.03496,"close":58.72}
{"ticker":"CWEI","date":"2015-10-26","pret":-0.02567,"close":60.17}
{"ticker":"CWEI","date":"2015-10-27","pret":0.01775,"close":57.85}
{"ticker":"CWEI","date":"2015-10-28","pret":-0.01346,"close":58.5}
{"ticker":"CWEI","date":"2015-10-29","pret":-0.0043,"close":57.98}
{"ticker":"CWEI","date":"2015-10-30","pret":0.00447,"close":59.57}
{"ticker":"CWEI","date":"2015-11-02","pret":0.01464,"close":60.72}
{"ticker":"CWEI","date":"2015-11-03","pret":0.03176,"close":60.99}
{"ticker":"CWEI","date":"2015-11-04","pret":0.00082,"close":60.85}
{"ticker":"CWEI","date":"2015-11-05","pret":-0.01815,"close":60.15}
{"ticker":"CWEI","date":"2015-11-06","pret":0.01815,"close":60.96}
{"ticker":"CWEI","date":"2015-11-09","pret":-0.00246,"close":60.47}
{"ticker":"CWEI","date":"2015-11-10","pret":-0.01486,"close":60.92}
{"ticker":"CWEI","date":"2015-11-11","pret":0.01125,"close":59.33}
{"ticker":"CWEI","date":"2015-11-12","pret":-0.04544,"close":57.83}
{"ticker":"CWEI","date":"2015-11-13","pret":0.07271,"close":58.71}
{"ticker":"CWEI","date":"2015-11-16","pret":-0.09148,"close":59.37}
{"ticker":"CWEI","date":"2015-11-17","pret":0.04192,"close":61.07}
{"ticker":"CWEI","date":"2015-11-18","pret":0.03407,"close":59.51}
{"ticker":"CWEI","date":"2015-11-19","pret":-0.03676,"close":58.21}
{"ticker":"CWEI","date":"2015-11-20","pret":-0.0177,"close":59.66}
{"ticker":"CWEI","date":"2015-11-23","pret":0.02409,"close":57.8}
{"ticker":"CWEI","date":"2015-11-24","pret":-0.02908,"close":59.88}
{"ticker":"CWEI","date":"2015-11-25","pret":0.0183,"close":59.6}
{"ticker":"CWEI","date":"2015-11-26"}
{"ticker":"CWEI","date":"2015-11-27","pret":-0.00407,"close":57.63}
{"ticker":"CWEI","date":"2015-11-30","pret":-0.00649,"close":56.41}
{"ticker":"CWEI","date":"2015-12-01","pret":-0.0352,"close":58}
{"ticker":"CWEI","date":"2015-12-02","pret":0.01723,"close":55.47}
{"ticker":"CWEI","date":"2015-12-03","pret":-0.00928,"close":56.85}
{"ticker":"CWEI","date":"2015-12-04","pret":-0.01471,"close":54.97}
{"ticker":"CWEI","date":"2015-12-07","pret":-0.04548,"close":47.73}
{"ticker":"CWEI","date":"2015-12-08","pret":-0.1443,"close":47.74}
{"ticker":"CWEI","date":"2015-12-09","pret":0.03166,"close":46.93}
{"ticker":"CWEI","date":"2015-12-10","pret":-0.02349,"close":48.66}
{"ticker":"CWEI","date":"2015-12-11","pret":0.02307,"close":45.88}
{"ticker":"CWEI","date":"2015-12-14","pret":-0.05683,"close":43.63}
{"ticker":"CWEI","date":"2015-12-15","pret":-0.01428,"close":43.6}
{"ticker":"CWEI","date":"2015-12-16","pret":-0.02941,"close":42.57}
{"ticker":"CWEI","date":"2015-12-17"}
{"ticker":"CWEI","date":"2015-12-18","pret":-0.23701,"close":31.22}
{"ticker":"CWEI","date":"2015-12-21","pret":-0.07488,"close":29.75}
{"ticker":"CWEI","date":"2015-12-22","pret":-0.07752,"close":28.93}
{"ticker":"CWEI","date":"2015-12-23","pret":0.01794,"close":32.45}
{"ticker":"CWEI","date":"2015-12-24","pret":0.08424,"close":31.99}
{"ticker":"CWEI","date":"2015-12-28","pret":-0.03483,"close":29.1}
{"ticker":"CWEI","date":"2015-12-29","pret":-0.04173,"close":29.31}
{"ticker":"CWEI","date":"2015-12-30","pret":-0.04459,"close":28.72}
{"ticker":"CWEI","date":"2015-12-31","pret":0.00486,"close":29.57}
{"ticker":"CWEI","date":"2016-01-04","pret":0.02226,"close":29.39}
{"ticker":"CWEI","date":"2016-01-05","pret":-0.00782,"close":27.35}
{"ticker":"CWST","date":"2015-01-02","pret":0.00738,"close":4.12}
{"ticker":"CWST","date":"2015-01-05","pret":0.00489,"close":3.93}
{"ticker":"CWST","date":"2015-01-06","pret":-0.03727,"close":3.89}
{"ticker":"CWST","date":"2015-01-07","pret":0.00253,"close":3.92}
{"ticker":"CWST","date":"2015-01-08","pret":0.00252,"close":4.04}
{"ticker":"CWST","date":"2015-01-09","pret":0.01002,"close":3.95}
{"ticker":"CWST","date":"2015-01-12","pret":-0.01508,"close":3.87}
{"ticker":"CWST","date":"2015-01-13","pret":-0.00762,"close":3.82}
{"ticker":"CWST","date":"2015-01-14","pret":-0.03637,"close":3.77}
{"ticker":"CWST","date":"2015-01-15","pret":0.00528,"close":3.66}
{"ticker":"CWST","date":"2015-01-16","pret":-0.01324,"close":3.88}
{"ticker":"CWST","date":"2015-01-20","pret":0.03408,"close":3.88}
{"ticker":"CWST","date":"2015-01-21","pret":-0.00517,"close":3.84}
{"ticker":"CWST","date":"2015-01-22","pret":0.00517,"close":3.92}
{"ticker":"CWST","date":"2015-01-23","pret":0.01026,"close":3.88}
{"ticker":"CWST","date":"2015-01-26","pret":-0.01284,"close":3.81}
{"ticker":"CWST","date":"2015-01-27","pret":-0.013,"close":3.85}
{"ticker":"CWST","date":"2015-01-28","pret":0.013,"close":3.79}
{"ticker":"CWST","date":"2015-01-29","pret":-0.01825,"close":3.89}
{"ticker":"CWST","date":"2015-01-30","pret":0.01047,"close":3.81}
{"ticker":"CWST","date":"2015-02-02","pret":-0.00784,"close":3.85}
{"ticker":"CWST","date":"2015-02-03","pret":0.01821,"close":3.92}
{"ticker":"CWST","date":"2015-02-04","pret":-0.00517,"close":3.9}
{"ticker":"CWST","date":"2015-02-05","pret":0.02305,"close":3.94}
{"ticker":"CWST","date":"2015-02-06","pret":-0.00508,"close":3.98}
{"ticker":"CWST","date":"2015-02-09","pret":0.01515,"close":4.06}
{"ticker":"CWST","date":"2015-02-10","pret":0.0272,"close":4.16}
{"ticker":"CWST","date":"2015-02-11","pret":0.00729,"close":4.09}
{"ticker":"CWST","date":"2015-02-12","pret":0.00242,"close":4.18}
{"ticker":"CWST","date":"2015-02-13","pret":0.00482,"close":4.11}
{"ticker":"CWST","date":"2015-02-17","pret":-0.00482,"close":4.19}
{"ticker":"CWST","date":"2015-02-18","pret":0.012,"close":4.18}
{"ticker":"CWST","date":"2015-02-19","pret":-0.00478,"close":4.19}
{"ticker":"CWST","date":"2015-02-20","pret":0.00955,"close":4.14}
{"ticker":"CWST","date":"2015-02-23","pret":-0.01918,"close":4.12}
{"ticker":"CWST","date":"2015-02-24","pret":-0.01218,"close":4.18}
{"ticker":"CWST","date":"2015-02-25","pret":0.02899,"close":4.19}
{"ticker":"CWST","date":"2015-02-26","pret":0,"close":4.3}
{"ticker":"CWST","date":"2015-02-27","pret":0.02585,"close":4.4}
{"ticker":"CWST","date":"2015-03-02","pret":0.01611,"close":4.51}
{"ticker":"CWST","date":"2015-03-03","pret":0.02925,"close":4.65}
{"ticker":"CWST","date":"2015-03-04","pret":0.02193,"close":4.62}
{"ticker":"CWST","date":"2015-03-05","pret":-0.00217,"close":4.66}
{"ticker":"CWST","date":"2015-03-06","pret":0.01081,"close":4.7}
{"ticker":"CWST","date":"2015-03-09","pret":0.01494,"close":4.75}
{"ticker":"CWST","date":"2015-03-10","pret":-0.01709,"close":4.74}
{"ticker":"CWST","date":"2015-03-11","pret":0.01709,"close":4.69}
{"ticker":"CWST","date":"2015-03-12","pret":-0.00212,"close":4.8}
{"ticker":"CWST","date":"2015-03-13","pret":0.02101,"close":4.83}
{"ticker":"CWST","date":"2015-03-16","pret":0.00828,"close":4.84}
{"ticker":"CWST","date":"2015-03-17","pret":-0.00413,"close":4.92}
{"ticker":"CWST","date":"2015-03-18","pret":0.02049,"close":4.99}
{"ticker":"CWST","date":"2015-03-19","pret":0.00808,"close":5.04}
{"ticker":"CWST","date":"2015-03-20","pret":0.01597,"close":5.07}
{"ticker":"CWST","date":"2015-03-23","pret":-0.00198,"close":5.11}
{"ticker":"CWST","date":"2015-03-24","pret":0.01575,"close":5.12}
{"ticker":"CWST","date":"2015-03-25","pret":0.0039,"close":5.1}
{"ticker":"CWST","date":"2015-03-26","pret":-0.00585,"close":5.1}
{"ticker":"CWST","date":"2015-03-27","pret":-0.00196,"close":5.2}
{"ticker":"CWST","date":"2015-03-30","pret":0.02899,"close":5.38}
{"ticker":"CWST","date":"2015-03-31","pret":0.01887,"close":5.5}
{"ticker":"CWST","date":"2015-04-01","pret":0.01852,"close":5.61}
{"ticker":"CWST","date":"2015-04-02","pret":0.03427,"close":6.02}
{"ticker":"CWST","date":"2015-04-06","pret":0.06686,"close":6.17}
{"ticker":"CWST","date":"2015-04-07","pret":0.02457,"close":6.25}
{"ticker":"CWST","date":"2015-04-08","pret":0.01605,"close":6.02}
{"ticker":"CWST","date":"2015-04-09","pret":-0.04561,"close":5.7}
{"ticker":"CWST","date":"2015-04-10","pret":-0.05305,"close":5.68}
{"ticker":"CWST","date":"2015-04-13","pret":-0.00352,"close":5.86}
{"ticker":"CWST","date":"2015-04-14","pret":0.03637,"close":5.8}
{"ticker":"CWST","date":"2015-04-15","pret":-0.0137,"close":6.05}
{"ticker":"CWST","date":"2015-04-16","pret":0.03557,"close":5.9}
{"ticker":"CWST","date":"2015-04-17","pret":-0.02698,"close":5.7}
{"ticker":"CWST","date":"2015-04-20","pret":-0.02598,"close":5.73}
{"ticker":"CWST","date":"2015-04-21","pret":0.0035,"close":5.52}
{"ticker":"CWST","date":"2015-04-22","pret":-0.03922,"close":5.41}
{"ticker":"CWST","date":"2015-04-23","pret":-0.01835,"close":5.34}
{"ticker":"CWST","date":"2015-04-24","pret":-0.00185,"close":5.38}
{"ticker":"CWST","date":"2015-04-27","pret":0.00739,"close":5.38}
{"ticker":"CWST","date":"2015-04-28","pret":-0.00739,"close":5.64}
{"ticker":"CWST","date":"2015-04-29","pret":0.06465,"close":5.63}
{"ticker":"CWST","date":"2015-04-30","pret":-0.02643,"close":5.48}
{"ticker":"CWST","date":"2015-05-01","pret":-0.01802,"close":5.45}
{"ticker":"CWST","date":"2015-05-04","pret":-0.00913,"close":5.45}
{"ticker":"CWST","date":"2015-05-05","pret":0,"close":5.52}
{"ticker":"CWST","date":"2015-05-06","pret":0.01276,"close":5.49}
{"ticker":"CWST","date":"2015-05-07","pret":-0.00545,"close":5.52}
{"ticker":"CWST","date":"2015-05-08","pret":0.01626,"close":5.36}
{"ticker":"CWST","date":"2015-05-11","pret":-0.04022,"close":5.37}
{"ticker":"CWST","date":"2015-05-12","pret":-0.00374,"close":5.42}
{"ticker":"CWST","date":"2015-05-13","pret":0.01855,"close":5.37}
{"ticker":"CWST","date":"2015-05-14","pret":0.07778,"close":5.5}
{"ticker":"CWST","date":"2015-05-15","pret":-0.06681,"close":5.66}
{"ticker":"CWST","date":"2015-05-18","pret":0.0198,"close":5.61}
{"ticker":"CWST","date":"2015-05-19","pret":0.00178,"close":5.39}
{"ticker":"CWST","date":"2015-05-20","pret":-0.04179,"close":5.39}
{"ticker":"CWST","date":"2015-05-21","pret":0.00185,"close":5.24}
{"ticker":"CWST","date":"2015-05-22","pret":-0.03774,"close":5.2}
{"ticker":"CWST","date":"2015-05-26","pret":0,"close":5.16}
{"ticker":"CWST","date":"2015-05-27","pret":-0.00966,"close":5.27}
{"ticker":"CWST","date":"2015-05-28","pret":0.02113,"close":5.26}
{"ticker":"CWST","date":"2015-05-29","pret":0.00758,"close":5.5}
{"ticker":"CWST","date":"2015-06-01","pret":0.05327,"close":5.5}
{"ticker":"CWST","date":"2015-06-02","pret":-0.01623,"close":5.59}
{"ticker":"CWST","date":"2015-06-03","pret":0.0198,"close":5.7}
{"ticker":"CWST","date":"2015-06-04","pret":0.01767,"close":5.69}
{"ticker":"CWST","date":"2015-06-05","pret":-0.00351,"close":5.64}
{"ticker":"CWST","date":"2015-06-08","pret":-0.00883,"close":5.65}
{"ticker":"CWST","date":"2015-06-09","pret":0.00177,"close":5.63}
{"ticker":"CWST","date":"2015-06-10","pret":0,"close":5.7}
{"ticker":"CWST","date":"2015-06-11","pret":0.00881,"close":5.65}
{"ticker":"CWST","date":"2015-06-12","pret":-0.00881,"close":5.64}
{"ticker":"CWST","date":"2015-06-15","pret":-0.01247,"close":5.58}
{"ticker":"CWST","date":"2015-06-16","pret":-0.00719,"close":5.65}
{"ticker":"CWST","date":"2015-06-17","pret":0.02496,"close":5.69}
{"ticker":"CWST","date":"2015-06-18","pret":0.00176,"close":5.76}
{"ticker":"CWST","date":"2015-06-19","pret":0.01569,"close":5.6}
{"ticker":"CWST","date":"2015-06-22","pret":-0.02807,"close":5.62}
{"ticker":"CWST","date":"2015-06-23","pret":0,"close":5.67}
{"ticker":"CWST","date":"2015-06-24","pret":0.00178,"close":5.61}
{"ticker":"CWST","date":"2015-06-25","pret":-0.00178,"close":5.71}
{"ticker":"CWST","date":"2015-06-26","pret":0.02113,"close":5.76}
{"ticker":"CWST","date":"2015-06-29","pret":0.00348,"close":5.6}
{"ticker":"CWST","date":"2015-06-30","pret":-0.02817,"close":5.61}
{"ticker":"CWST","date":"2015-07-01","pret":0.00356,"close":5.59}
{"ticker":"CWST","date":"2015-07-02","pret":-0.00178,"close":5.61}
{"ticker":"CWST","date":"2015-07-06","pret":-0.00716,"close":5.6}
{"ticker":"CWST","date":"2015-07-07","pret":0,"close":5.61}
{"ticker":"CWST","date":"2015-07-08","pret":0.00358,"close":5.56}
{"ticker":"CWST","date":"2015-07-09","pret":0.00179,"close":5.57}
{"ticker":"CWST","date":"2015-07-10","pret":0.00178,"close":5.78}
{"ticker":"CWST","date":"2015-07-13","pret":0.03847,"close":5.8}
{"ticker":"CWST","date":"2015-07-14","pret":-0.00516,"close":5.86}
{"ticker":"CWST","date":"2015-07-15","pret":0.00858,"close":5.8}
{"ticker":"CWST","date":"2015-07-16","pret":0,"close":5.96}
{"ticker":"CWST","date":"2015-07-17","pret":0.02365,"close":6.04}
{"ticker":"CWST","date":"2015-07-20","pret":0.00831,"close":5.89}
{"ticker":"CWST","date":"2015-07-21","pret":-0.02855,"close":5.75}
{"ticker":"CWST","date":"2015-07-22","pret":-0.02066,"close":5.71}
{"ticker":"CWST","date":"2015-07-23","pret":-0.00174,"close":5.78}
{"ticker":"CWST","date":"2015-07-24","pret":0.00174,"close":5.9}
{"ticker":"CWST","date":"2015-07-27","pret":0.02066,"close":5.92}
{"ticker":"CWST","date":"2015-07-28","pret":0.01354,"close":5.99}
{"ticker":"CWST","date":"2015-07-29","pret":0.01003,"close":5.96}
{"ticker":"CWST","date":"2015-07-30","pret":0.00663,"close":6.17}
{"ticker":"CWST","date":"2015-07-31","pret":0.02449,"close":6.35}
{"ticker":"CWST","date":"2015-08-03","pret":0.05186,"close":6.3}
{"ticker":"CWST","date":"2015-08-04","pret":-0.04063,"close":6.34}
{"ticker":"CWST","date":"2015-08-05","pret":0.02052,"close":6.29}
{"ticker":"CWST","date":"2015-08-06","pret":0.00468,"close":6.45}
{"ticker":"CWST","date":"2015-08-07","pret":-0.00468,"close":6.16}
{"ticker":"CWST","date":"2015-08-10","pret":-0.03985,"close":6.21}
{"ticker":"CWST","date":"2015-08-11","pret":-0.00816,"close":6.05}
{"ticker":"CWST","date":"2015-08-12","pret":-0.00823,"close":6.12}
{"ticker":"CWST","date":"2015-08-13","pret":0.00823,"close":6.12}
{"ticker":"CWST","date":"2015-08-14","pret":-0.00164,"close":6.27}
{"ticker":"CWST","date":"2015-08-17","pret":0.02753,"close":6.5}
{"ticker":"CWST","date":"2015-08-18","pret":0.03145,"close":6.4}
{"ticker":"CWST","date":"2015-08-19","pret":-0.01875,"close":6.42}
{"ticker":"CWST","date":"2015-08-20","pret":0.00629,"close":6.25}
{"ticker":"CWST","date":"2015-08-21","pret":-0.03834,"close":6.31}
{"ticker":"CWST","date":"2015-08-24","pret":-0.02473,"close":5.98}
{"ticker":"CWST","date":"2015-08-25","pret":0.02798,"close":5.9}
{"ticker":"CWST","date":"2015-08-26","pret":-0.01967,"close":6.01}
{"ticker":"CWST","date":"2015-08-27","pret":-0.00332,"close":6.1}
{"ticker":"CWST","date":"2015-08-28","pret":0.00662,"close":6.25}
{"ticker":"CWST","date":"2015-08-31","pret":0.02445,"close":6.16}
{"ticker":"CWST","date":"2015-09-01","pret":-0.03107,"close":6}
{"ticker":"CWST","date":"2015-09-02","pret":0.01648,"close":6.31}
{"ticker":"CWST","date":"2015-09-03","pret":0.03216,"close":6.24}
{"ticker":"CWST","date":"2015-09-04","pret":-0.02727,"close":6.3}
{"ticker":"CWST","date":"2015-09-08","pret":0.04452,"close":6.6}
{"ticker":"CWST","date":"2015-09-09","pret":0.03214,"close":6.54}
{"ticker":"CWST","date":"2015-09-10","pret":-0.01518,"close":6.44}
{"ticker":"CWST","date":"2015-09-11","pret":-0.02634,"close":6.54}
{"ticker":"CWST","date":"2015-09-14","pret":0.0385,"close":6.63}
{"ticker":"CWST","date":"2015-09-15","pret":-0.00151,"close":6.62}
{"ticker":"CWST","date":"2015-09-16","pret":0.01053,"close":6.62}
{"ticker":"CWST","date":"2015-09-17","pret":-0.01205,"close":6.63}
{"ticker":"CWST","date":"2015-09-18","pret":-0.01373,"close":6.43}
{"ticker":"CWST","date":"2015-09-21","pret":-0.00154,"close":6.4}
{"ticker":"CWST","date":"2015-09-22","pret":-0.0202,"close":6.28}
{"ticker":"CWST","date":"2015-09-23","pret":-0.01742,"close":6.25}
{"ticker":"CWST","date":"2015-09-24","pret":-0.0032,"close":6.16}
{"ticker":"CWST","date":"2015-09-25","pret":-0.00321,"close":6.01}
{"ticker":"CWST","date":"2015-09-28","pret":-0.03601,"close":5.85}
{"ticker":"CWST","date":"2015-09-29","pret":-0.03046,"close":5.79}
{"ticker":"CWST","date":"2015-09-30","pret":0.00514,"close":5.8}
{"ticker":"CWST","date":"2015-10-01","pret":-0.0155,"close":5.77}
{"ticker":"CWST","date":"2015-10-02","pret":-0.00174,"close":5.92}
{"ticker":"CWST","date":"2015-10-05","pret":0.03082,"close":6.1}
{"ticker":"CWST","date":"2015-10-06","pret":0.02003,"close":6}
{"ticker":"CWST","date":"2015-10-07","pret":-0.0083,"close":6.05}
{"ticker":"CWST","date":"2015-10-08","pret":0.00166,"close":6.12}
{"ticker":"CWST","date":"2015-10-09","pret":0.01977,"close":6.12}
{"ticker":"CWST","date":"2015-10-12","pret":-0.00655,"close":6.13}
{"ticker":"CWST","date":"2015-10-13","pret":0.00491,"close":6.14}
{"ticker":"CWST","date":"2015-10-14","pret":0.00489,"close":6.01}
{"ticker":"CWST","date":"2015-10-15","pret":-0.02469,"close":6.07}
{"ticker":"CWST","date":"2015-10-16","pret":0.01489,"close":5.96}
{"ticker":"CWST","date":"2015-10-19","pret":-0.01656,"close":6.13}
{"ticker":"CWST","date":"2015-10-20","pret":0.02147,"close":6.25}
{"ticker":"CWST","date":"2015-10-21","pret":0.02102,"close":6.16}
{"ticker":"CWST","date":"2015-10-22","pret":-0.01126,"close":6.19}
{"ticker":"CWST","date":"2015-10-23","pret":-0.00324,"close":6.24}
{"ticker":"CWST","date":"2015-10-26","pret":0.00808,"close":6.16}
{"ticker":"CWST","date":"2015-10-27","pret":-0.00971,"close":6.16}
{"ticker":"CWST","date":"2015-10-28","pret":0.0081,"close":6.25}
{"ticker":"CWST","date":"2015-10-29","pret":0.00161,"close":6.15}
{"ticker":"CWST","date":"2015-10-30","pret":-0.00971,"close":6.07}
{"ticker":"CWST","date":"2015-11-02","pret":-0.01639,"close":6.02}
{"ticker":"CWST","date":"2015-11-03","pret":0.00165,"close":6.03}
{"ticker":"CWST","date":"2015-11-04","pret":-0.00829,"close":6.03}
{"ticker":"CWST","date":"2015-11-05","pret":0.00332,"close":6.03}
{"ticker":"CWST","date":"2015-11-06","pret":-0.00833,"close":6.33}
{"ticker":"CWST","date":"2015-11-09","pret":0.05213,"close":6.03}
{"ticker":"CWST","date":"2015-11-10","pret":-0.04215,"close":6.08}
{"ticker":"CWST","date":"2015-11-11","pret":0.01316,"close":6.48}
{"ticker":"CWST","date":"2015-11-12","pret":0.04317,"close":6.25}
{"ticker":"CWST","date":"2015-11-13","pret":-0.02215,"close":6.8}
{"ticker":"CWST","date":"2015-11-16","pret":0.08434,"close":6.84}
{"ticker":"CWST","date":"2015-11-17","pret":0.00733,"close":6.91}
{"ticker":"CWST","date":"2015-11-18","pret":0.00872,"close":6.98}
{"ticker":"CWST","date":"2015-11-19","pret":0.00577,"close":7.17}
{"ticker":"CWST","date":"2015-11-20","pret":0.03116,"close":6.83}
{"ticker":"CWST","date":"2015-11-23","pret":-0.04712,"close":6.96}
{"ticker":"CWST","date":"2015-11-24","pret":0.01883,"close":6.8}
{"ticker":"CWST","date":"2015-11-25","pret":-0.02469,"close":6.8}
{"ticker":"CWST","date":"2015-11-26"}
{"ticker":"CWST","date":"2015-11-27","pret":-0.00442,"close":6.79}
{"ticker":"CWST","date":"2015-11-30","pret":0.00148,"close":6.78}
{"ticker":"CWST","date":"2015-12-01","pret":0,"close":6.77}
{"ticker":"CWST","date":"2015-12-02","pret":-0.00148,"close":6.59}
{"ticker":"CWST","date":"2015-12-03","pret":-0.05777,"close":6.3}
{"ticker":"CWST","date":"2015-12-04","pret":-0.01577,"close":6.37}
{"ticker":"CWST","date":"2015-12-07","pret":0.00949,"close":6.26}
{"ticker":"CWST","date":"2015-12-08","pret":-0.01908,"close":6.2}
{"ticker":"CWST","date":"2015-12-09","pret":-0.00483,"close":6.13}
{"ticker":"CWST","date":"2015-12-10","pret":-0.01136,"close":6.16}
{"ticker":"CWST","date":"2015-12-11","pret":-0.01479,"close":5.92}
{"ticker":"CWST","date":"2015-12-14","pret":-0.01501,"close":5.9}
{"ticker":"CWST","date":"2015-12-15","pret":0,"close":5.89}
{"ticker":"CWST","date":"2015-12-16","pret":-0.01014,"close":5.97}
{"ticker":"CWST","date":"2015-12-17"}
{"ticker":"CWST","date":"2015-12-18","pret":0.0185,"close":6.05}
{"ticker":"CWST","date":"2015-12-21","pret":0.01817,"close":6.14}
{"ticker":"CWST","date":"2015-12-22","pret":0.00815,"close":6.05}
{"ticker":"CWST","date":"2015-12-23","pret":-0.01472,"close":6.15}
{"ticker":"CWST","date":"2015-12-24","pret":0.0082,"close":6.08}
{"ticker":"CWST","date":"2015-12-28","pret":-0.01814,"close":6.04}
{"ticker":"CWST","date":"2015-12-29","pret":0.00993,"close":6.05}
{"ticker":"CWST","date":"2015-12-30","pret":-0.0033,"close":6.05}
{"ticker":"CWST","date":"2015-12-31","pret":0,"close":5.98}
{"ticker":"CWST","date":"2016-01-04","pret":-0.02511,"close":5.79}
{"ticker":"CWST","date":"2016-01-05","pret":-0.01194,"close":5.8}
{"ticker":"CWT","date":"2015-01-02","pret":-0.02117,"close":24.63}
{"ticker":"CWT","date":"2015-01-05","pret":-0.01382,"close":24.34}
{"ticker":"CWT","date":"2015-01-06","pret":0.00041,"close":24.08}
{"ticker":"CWT","date":"2015-01-07","pret":-0.00739,"close":24.33}
{"ticker":"CWT","date":"2015-01-08","pret":0.01392,"close":24.4}
{"ticker":"CWT","date":"2015-01-09","pret":-0.0098,"close":24.11}
{"ticker":"CWT","date":"2015-01-12","pret":-0.00783,"close":24.13}
{"ticker":"CWT","date":"2015-01-13","pret":0.00248,"close":24.5}
{"ticker":"CWT","date":"2015-01-14","pret":0.00288,"close":24.71}
{"ticker":"CWT","date":"2015-01-15","pret":0.02117,"close":24.59}
{"ticker":"CWT","date":"2015-01-16","pret":-0.0142,"close":25.17}
{"ticker":"CWT","date":"2015-01-20","pret":0.03098,"close":25.08}
{"ticker":"CWT","date":"2015-01-21","pret":-0.00836,"close":25.03}
{"ticker":"CWT","date":"2015-01-22","pret":0.00717,"close":25.48}
{"ticker":"CWT","date":"2015-01-23","pret":0.00869,"close":25.71}
{"ticker":"CWT","date":"2015-01-26","pret":0.00705,"close":25.66}
{"ticker":"CWT","date":"2015-01-27","pret":-0.00705,"close":25.54}
{"ticker":"CWT","date":"2015-01-28","pret":0.009,"close":25.15}
{"ticker":"CWT","date":"2015-01-29","pret":-0.01968,"close":25.96}
{"ticker":"CWT","date":"2015-01-30","pret":0.02357,"close":24.54}
{"ticker":"CWT","date":"2015-02-02","pret":-0.04893,"close":25.02}
{"ticker":"CWT","date":"2015-02-03","pret":0.01898,"close":25.58}
{"ticker":"CWT","date":"2015-02-04","pret":0.01941,"close":24.99}
{"ticker":"CWT","date":"2015-02-05","pret":-0.02422,"close":25.23}
{"ticker":"CWT","date":"2015-02-06","pret":0.01119,"close":24.46}
{"ticker":"CWT","date":"2015-02-09","pret":-0.02822,"close":24.29}
{"ticker":"CWT","date":"2015-02-10","pret":-0.00533,"close":24.59}
{"ticker":"CWT","date":"2015-02-11","pret":0.00982,"close":24.12}
{"ticker":"CWT","date":"2015-02-12","pret":-0.01517,"close":24.01}
{"ticker":"CWT","date":"2015-02-13","pret":-0.00913,"close":23.91}
{"ticker":"CWT","date":"2015-02-17","pret":-0.00042,"close":23.85}
{"ticker":"CWT","date":"2015-02-18","pret":-0.0088,"close":24.48}
{"ticker":"CWT","date":"2015-02-19","pret":0.03067,"close":23.95}
{"ticker":"CWT","date":"2015-02-20","pret":-0.02104,"close":23.95}
{"ticker":"CWT","date":"2015-02-23","pret":-0.00167,"close":24.4}
{"ticker":"CWT","date":"2015-02-24","pret":0.01697,"close":24.54}
{"ticker":"CWT","date":"2015-02-25","pret":0.00736,"close":24.61}
{"ticker":"CWT","date":"2015-02-26","pret":0.01857,"close":25.32}
{"ticker":"CWT","date":"2015-02-27","pret":0.01114,"close":25.43}
{"ticker":"CWT","date":"2015-03-02","pret":0.00749,"close":24.68}
{"ticker":"CWT","date":"2015-03-03","pret":-0.03638,"close":24.3}
{"ticker":"CWT","date":"2015-03-04","pret":-0.01808,"close":24.54}
{"ticker":"CWT","date":"2015-03-05","pret":0.01767,"close":24.53}
{"ticker":"CWT","date":"2015-03-06","pret":-0.01147,"close":23.91}
{"ticker":"CWT","date":"2015-03-09","pret":-0.01369,"close":24.13}
{"ticker":"CWT","date":"2015-03-10","pret":0,"close":23.98}
{"ticker":"CWT","date":"2015-03-11","pret":0.005,"close":24.54}
{"ticker":"CWT","date":"2015-03-12","pret":0.02828,"close":24.85}
{"ticker":"CWT","date":"2015-03-13","pret":0.00604,"close":24.81}
{"ticker":"CWT","date":"2015-03-16","pret":0.00281,"close":24.86}
{"ticker":"CWT","date":"2015-03-17","pret":-0.00845,"close":24.9}
{"ticker":"CWT","date":"2015-03-18","pret":0.00524,"close":25.29}
{"ticker":"CWT","date":"2015-03-19","pret":0.01198,"close":25.39}
{"ticker":"CWT","date":"2015-03-20","pret":0.01419,"close":25.45}
{"ticker":"CWT","date":"2015-03-23","pret":-0.00392,"close":25.43}
{"ticker":"CWT","date":"2015-03-24","pret":-0.00236,"close":25.27}
{"ticker":"CWT","date":"2015-03-25","pret":-0.00316,"close":25.03}
{"ticker":"CWT","date":"2015-03-26","pret":-0.01232,"close":24.61}
{"ticker":"CWT","date":"2015-03-27","pret":-0.01329,"close":24.63}
{"ticker":"CWT","date":"2015-03-30","pret":0.00283,"close":24.81}
{"ticker":"CWT","date":"2015-03-31","pret":-0.00081,"close":24.51}
{"ticker":"CWT","date":"2015-04-01","pret":-0.01221,"close":24.73}
{"ticker":"CWT","date":"2015-04-02","pret":0.01221,"close":24.84}
{"ticker":"CWT","date":"2015-04-06","pret":0.00524,"close":25.11}
{"ticker":"CWT","date":"2015-04-07","pret":0.00921,"close":24.76}
{"ticker":"CWT","date":"2015-04-08","pret":-0.01082,"close":24.46}
{"ticker":"CWT","date":"2015-04-09","pret":-0.01298,"close":24.17}
{"ticker":"CWT","date":"2015-04-10","pret":-0.00697,"close":24.47}
{"ticker":"CWT","date":"2015-04-13","pret":0.00737,"close":24.55}
{"ticker":"CWT","date":"2015-04-14","pret":0.00367,"close":24.79}
{"ticker":"CWT","date":"2015-04-15","pret":0.01052,"close":24.49}
{"ticker":"CWT","date":"2015-04-16","pret":-0.015,"close":24.46}
{"ticker":"CWT","date":"2015-04-17","pret":-0.0082,"close":24.13}
{"ticker":"CWT","date":"2015-04-20","pret":0.00206,"close":24.49}
{"ticker":"CWT","date":"2015-04-21","pret":0.00941,"close":24.27}
{"ticker":"CWT","date":"2015-04-22","pret":-0.01435,"close":24.37}
{"ticker":"CWT","date":"2015-04-23","pret":0.007,"close":24.26}
{"ticker":"CWT","date":"2015-04-24","pret":-0.00164,"close":24.73}
{"ticker":"CWT","date":"2015-04-27","pret":0.02114,"close":24.5}
{"ticker":"CWT","date":"2015-04-28","pret":-0.01336,"close":24.91}
{"ticker":"CWT","date":"2015-04-29","pret":0.00974,"close":24.45}
{"ticker":"CWT","date":"2015-04-30","pret":-0.01505,"close":23.87}
{"ticker":"CWT","date":"2015-05-01","pret":-0.01903,"close":23.85}
{"ticker":"CWT","date":"2015-05-04","pret":0.02801,"close":24.53}
{"ticker":"CWT","date":"2015-05-05","pret":-0.00326,"close":23.94}
{"ticker":"CWT","date":"2015-05-06","pret":-0.02225,"close":23.91}
{"ticker":"CWT","date":"2015-05-07","pret":-0.01131,"close":23.66}
{"ticker":"CWT","date":"2015-05-08","pret":0.00295,"close":23.75}
{"ticker":"CWT","date":"2015-05-11","pret":-0.00886,"close":24.06}
{"ticker":"CWT","date":"2015-05-12","pret":0.01264,"close":23.75}
{"ticker":"CWT","date":"2015-05-13","pret":-0.00377,"close":23.56}
{"ticker":"CWT","date":"2015-05-14","pret":-0.00379,"close":23.9}
{"ticker":"CWT","date":"2015-05-15","pret":0.01091,"close":23.9}
{"ticker":"CWT","date":"2015-05-18","pret":-0.00838,"close":24.05}
{"ticker":"CWT","date":"2015-05-19","pret":0.0088,"close":24.06}
{"ticker":"CWT","date":"2015-05-20","pret":0.00292,"close":24.15}
{"ticker":"CWT","date":"2015-05-21","pret":0.00415,"close":24.17}
{"ticker":"CWT","date":"2015-05-22","pret":0.00083,"close":24.01}
{"ticker":"CWT","date":"2015-05-26","pret":-0.01333,"close":23.55}
{"ticker":"CWT","date":"2015-05-27","pret":-0.01096,"close":23.82}
{"ticker":"CWT","date":"2015-05-28","pret":0.01012,"close":23.87}
{"ticker":"CWT","date":"2015-05-29","pret":-0.00042,"close":23.89}
{"ticker":"CWT","date":"2015-06-01","pret":0.00335,"close":24.14}
{"ticker":"CWT","date":"2015-06-02","pret":0.00418,"close":24.34}
{"ticker":"CWT","date":"2015-06-03","pret":0.01283,"close":24.14}
{"ticker":"CWT","date":"2015-06-04","pret":-0.01283,"close":23.7}
{"ticker":"CWT","date":"2015-06-05","pret":-0.01554,"close":23.83}
{"ticker":"CWT","date":"2015-06-08","pret":0.00549,"close":23.66}
{"ticker":"CWT","date":"2015-06-09","pret":-0.00464,"close":23.66}
{"ticker":"CWT","date":"2015-06-10","pret":0.00506,"close":23.86}
{"ticker":"CWT","date":"2015-06-11","pret":0.00796,"close":23.86}
{"ticker":"CWT","date":"2015-06-12","pret":-0.00628,"close":23.83}
{"ticker":"CWT","date":"2015-06-15","pret":-0.00971,"close":22.92}
{"ticker":"CWT","date":"2015-06-16","pret":-0.03057,"close":22.9}
{"ticker":"CWT","date":"2015-06-17","pret":0.00218,"close":23}
{"ticker":"CWT","date":"2015-06-18","pret":0.00305,"close":23.4}
{"ticker":"CWT","date":"2015-06-19","pret":0.0181,"close":23.24}
{"ticker":"CWT","date":"2015-06-22","pret":-0.00514,"close":23.34}
{"ticker":"CWT","date":"2015-06-23","pret":0.003,"close":23.49}
{"ticker":"CWT","date":"2015-06-24","pret":0.0047,"close":23.43}
{"ticker":"CWT","date":"2015-06-25","pret":0.00043,"close":23.21}
{"ticker":"CWT","date":"2015-06-26","pret":-0.01027,"close":23.51}
{"ticker":"CWT","date":"2015-06-29","pret":0.00772,"close":23.07}
{"ticker":"CWT","date":"2015-06-30","pret":-0.00901,"close":22.85}
{"ticker":"CWT","date":"2015-07-01","pret":-0.01214,"close":23.11}
{"ticker":"CWT","date":"2015-07-02","pret":0.01472,"close":23.24}
{"ticker":"CWT","date":"2015-07-06","pret":-0.00215,"close":23.54}
{"ticker":"CWT","date":"2015-07-07","pret":0.01623,"close":23.7}
{"ticker":"CWT","date":"2015-07-08","pret":-0.00042,"close":23.59}
{"ticker":"CWT","date":"2015-07-09","pret":0.00634,"close":23.24}
{"ticker":"CWT","date":"2015-07-10","pret":-0.01614,"close":23.63}
{"ticker":"CWT","date":"2015-07-13","pret":0.01361,"close":23.65}
{"ticker":"CWT","date":"2015-07-14","pret":-0.00127,"close":23.63}
{"ticker":"CWT","date":"2015-07-15","pret":0.00127,"close":23.63}
{"ticker":"CWT","date":"2015-07-16","pret":0.00421,"close":24.2}
{"ticker":"CWT","date":"2015-07-17","pret":0.01751,"close":23.91}
{"ticker":"CWT","date":"2015-07-20","pret":-0.00955,"close":23.63}
{"ticker":"CWT","date":"2015-07-21","pret":-0.01302,"close":23.19}
{"ticker":"CWT","date":"2015-07-22","pret":-0.0205,"close":23.3}
{"ticker":"CWT","date":"2015-07-23","pret":0.00731,"close":22.84}
{"ticker":"CWT","date":"2015-07-24","pret":-0.02296,"close":22.78}
{"ticker":"CWT","date":"2015-07-27","pret":-0.00132,"close":22.92}
{"ticker":"CWT","date":"2015-07-28","pret":0.01004,"close":22.77}
{"ticker":"CWT","date":"2015-07-29","pret":-0.01092,"close":22.73}
{"ticker":"CWT","date":"2015-07-30","pret":-0.0231,"close":20.42}
{"ticker":"CWT","date":"2015-07-31","pret":-0.10162,"close":21.53}
{"ticker":"CWT","date":"2015-08-03","pret":0.06733,"close":21.73}
{"ticker":"CWT","date":"2015-08-04","pret":0.01156,"close":21.48}
{"ticker":"CWT","date":"2015-08-05","pret":-0.0111,"close":21.6}
{"ticker":"CWT","date":"2015-08-06","pret":-0.00046,"close":21.32}
{"ticker":"CWT","date":"2015-08-07","pret":-0.01641,"close":21.16}
{"ticker":"CWT","date":"2015-08-10","pret":0.00283,"close":20.95}
{"ticker":"CWT","date":"2015-08-11","pret":-0.01568,"close":21.29}
{"ticker":"CWT","date":"2015-08-12","pret":0.01851,"close":21.79}
{"ticker":"CWT","date":"2015-08-13","pret":0.0214,"close":22.11}
{"ticker":"CWT","date":"2015-08-14","pret":0.01688,"close":22.54}
{"ticker":"CWT","date":"2015-08-17","pret":0.01749,"close":22.12}
{"ticker":"CWT","date":"2015-08-18","pret":-0.01388,"close":22.04}
{"ticker":"CWT","date":"2015-08-19","pret":-0.00679,"close":22.34}
{"ticker":"CWT","date":"2015-08-20","pret":0.00814,"close":21.91}
{"ticker":"CWT","date":"2015-08-21","pret":-0.0311,"close":22.2}
{"ticker":"CWT","date":"2015-08-24","pret":-0.00746,"close":20.94}
{"ticker":"CWT","date":"2015-08-25","pret":0.00374,"close":20.35}
{"ticker":"CWT","date":"2015-08-26","pret":-0.03849,"close":20.49}
{"ticker":"CWT","date":"2015-08-27","pret":-0.00048,"close":20.68}
{"ticker":"CWT","date":"2015-08-28","pret":0.00194,"close":20.75}
{"ticker":"CWT","date":"2015-08-31","pret":0,"close":20.63}
{"ticker":"CWT","date":"2015-09-01","pret":-0.0156,"close":20}
{"ticker":"CWT","date":"2015-09-02","pret":-0.0069,"close":20.01}
{"ticker":"CWT","date":"2015-09-03","pret":-0.00845,"close":19.94}
{"ticker":"CWT","date":"2015-09-04","pret":-0.01559,"close":19.68}
{"ticker":"CWT","date":"2015-09-08","pret":0.00908,"close":20.06}
{"ticker":"CWT","date":"2015-09-09","pret":0.01297,"close":19.97}
{"ticker":"CWT","date":"2015-09-10","pret":-0.01147,"close":20.05}
{"ticker":"CWT","date":"2015-09-11","pret":0.0025,"close":20.32}
{"ticker":"CWT","date":"2015-09-14","pret":0.01687,"close":20.55}
{"ticker":"CWT","date":"2015-09-15","pret":0.01222,"close":20.96}
{"ticker":"CWT","date":"2015-09-16","pret":0.01734,"close":20.9}
{"ticker":"CWT","date":"2015-09-17","pret":-0.00287,"close":21.17}
{"ticker":"CWT","date":"2015-09-18","pret":0.00287,"close":21.25}
{"ticker":"CWT","date":"2015-09-21","pret":0.01892,"close":21.55}
{"ticker":"CWT","date":"2015-09-22","pret":0.00234,"close":21.37}
{"ticker":"CWT","date":"2015-09-23","pret":0.00094,"close":21.73}
{"ticker":"CWT","date":"2015-09-24","pret":0.01161,"close":22.01}
{"ticker":"CWT","date":"2015-09-25","pret":0.0192,"close":21.97}
{"ticker":"CWT","date":"2015-09-28","pret":-0.00956,"close":22}
{"ticker":"CWT","date":"2015-09-29","pret":0.00593,"close":22.06}
{"ticker":"CWT","date":"2015-09-30","pret":0.00589,"close":22.12}
{"ticker":"CWT","date":"2015-10-01","pret":0.00136,"close":22.15}
{"ticker":"CWT","date":"2015-10-02","pret":-0.00316,"close":22.29}
{"ticker":"CWT","date":"2015-10-05","pret":0.0117,"close":22.7}
{"ticker":"CWT","date":"2015-10-06","pret":0.01333,"close":22.48}
{"ticker":"CWT","date":"2015-10-07","pret":-0.00531,"close":22.5}
{"ticker":"CWT","date":"2015-10-08","pret":-0.004,"close":22.71}
{"ticker":"CWT","date":"2015-10-09","pret":0.0124,"close":22.39}
{"ticker":"CWT","date":"2015-10-12","pret":-0.01374,"close":22.69}
{"ticker":"CWT","date":"2015-10-13","pret":0.01109,"close":22.56}
{"ticker":"CWT","date":"2015-10-14","pret":-0.00398,"close":22.59}
{"ticker":"CWT","date":"2015-10-15","pret":0.00354,"close":23.14}
{"ticker":"CWT","date":"2015-10-16","pret":0.02442,"close":23.23}
{"ticker":"CWT","date":"2015-10-19","pret":-0.00259,"close":23.5}
{"ticker":"CWT","date":"2015-10-20","pret":0.01373,"close":23.83}
{"ticker":"CWT","date":"2015-10-21","pret":0.01774,"close":23.34}
{"ticker":"CWT","date":"2015-10-22","pret":-0.01859,"close":23.77}
{"ticker":"CWT","date":"2015-10-23","pret":0.01482,"close":23.79}
{"ticker":"CWT","date":"2015-10-26","pret":0,"close":23.8}
{"ticker":"CWT","date":"2015-10-27","pret":-0.00463,"close":23.94}
{"ticker":"CWT","date":"2015-10-28","pret":0.0105,"close":24.35}
{"ticker":"CWT","date":"2015-10-29","pret":0.00458,"close":22.82}
{"ticker":"CWT","date":"2015-10-30","pret":-0.06263,"close":22.36}
{"ticker":"CWT","date":"2015-11-02","pret":-0.01023,"close":22.51}
{"ticker":"CWT","date":"2015-11-03","pret":0.00223,"close":22.61}
{"ticker":"CWT","date":"2015-11-04","pret":0.00844,"close":22.72}
{"ticker":"CWT","date":"2015-11-05","pret":-0.00355,"close":22.72}
{"ticker":"CWT","date":"2015-11-06","pret":-0.00089,"close":21.85}
{"ticker":"CWT","date":"2015-11-09","pret":-0.0339,"close":21.88}
{"ticker":"CWT","date":"2015-11-10","pret":0.00687,"close":21.83}
{"ticker":"CWT","date":"2015-11-11","pret":-0.0032,"close":21.72}
{"ticker":"CWT","date":"2015-11-12","pret":-0.00736,"close":21.5}
{"ticker":"CWT","date":"2015-11-13","pret":-0.01207,"close":21.35}
{"ticker":"CWT","date":"2015-11-16","pret":-0.00281,"close":21.6}
{"ticker":"CWT","date":"2015-11-17","pret":0.01072,"close":21.22}
{"ticker":"CWT","date":"2015-11-18","pret":-0.01777,"close":21.33}
{"ticker":"CWT","date":"2015-11-19","pret":0.00846,"close":21.79}
{"ticker":"CWT","date":"2015-11-20","pret":0.0222,"close":21.9}
{"ticker":"CWT","date":"2015-11-23","pret":0,"close":21.79}
{"ticker":"CWT","date":"2015-11-24","pret":-0.00688,"close":21.71}
{"ticker":"CWT","date":"2015-11-25","pret":0.00092,"close":21.91}
{"ticker":"CWT","date":"2015-11-26"}
{"ticker":"CWT","date":"2015-11-27","pret":0.00642,"close":22.51}
{"ticker":"CWT","date":"2015-11-30","pret":0.02929,"close":22.53}
{"ticker":"CWT","date":"2015-12-01","pret":0.00355,"close":22.59}
{"ticker":"CWT","date":"2015-12-02","pret":-0.00355,"close":22.53}
{"ticker":"CWT","date":"2015-12-03","pret":-0.00089,"close":22.55}
{"ticker":"CWT","date":"2015-12-04","pret":0.00266,"close":22.82}
{"ticker":"CWT","date":"2015-12-07","pret":0.00883,"close":22.65}
{"ticker":"CWT","date":"2015-12-08","pret":-0.00661,"close":22.73}
{"ticker":"CWT","date":"2015-12-09","pret":0.00221,"close":22.58}
{"ticker":"CWT","date":"2015-12-10","pret":-0.00354,"close":22.47}
{"ticker":"CWT","date":"2015-12-11","pret":-0.01878,"close":22.36}
{"ticker":"CWT","date":"2015-12-14","pret":0.00898,"close":22.44}
{"ticker":"CWT","date":"2015-12-15","pret":0.00669,"close":22.66}
{"ticker":"CWT","date":"2015-12-16","pret":0.01192,"close":23.34}
{"ticker":"CWT","date":"2015-12-17"}
{"ticker":"CWT","date":"2015-12-18","pret":0.02728,"close":23.29}
{"ticker":"CWT","date":"2015-12-21","pret":-0.00214,"close":23.36}
{"ticker":"CWT","date":"2015-12-22","pret":0.00256,"close":23.57}
{"ticker":"CWT","date":"2015-12-23","pret":0.00935,"close":23.62}
{"ticker":"CWT","date":"2015-12-24","pret":0,"close":23.79}
{"ticker":"CWT","date":"2015-12-28","pret":0.00422,"close":23.92}
{"ticker":"CWT","date":"2015-12-29","pret":0.01089,"close":24.1}
{"ticker":"CWT","date":"2015-12-30","pret":0.00125,"close":23.88}
{"ticker":"CWT","date":"2015-12-31","pret":-0.0092,"close":23.27}
{"ticker":"CWT","date":"2016-01-04","pret":-0.03244,"close":23.15}
{"ticker":"CWT","date":"2016-01-05","pret":0.00346,"close":23.24}
{"ticker":"CXO","date":"2015-01-02","pret":0.01404,"close":101.01}
{"ticker":"CXO","date":"2015-01-05","pret":-0.00543,"close":96.11}
{"ticker":"CXO","date":"2015-01-06","pret":-0.04455,"close":94.18}
{"ticker":"CXO","date":"2015-01-07","pret":0.00274,"close":91.99}
{"ticker":"CXO","date":"2015-01-08","pret":-0.02266,"close":96.4}
{"ticker":"CXO","date":"2015-01-09","pret":0.0483,"close":99.42}
{"ticker":"CXO","date":"2015-01-12","pret":-0.00205,"close":95.08}
{"ticker":"CXO","date":"2015-01-13","pret":-0.01615,"close":96.98}
{"ticker":"CXO","date":"2015-01-14","pret":-0.00115,"close":100.66}
{"ticker":"CXO","date":"2015-01-15","pret":0.07904,"close":100.51}
{"ticker":"CXO","date":"2015-01-16","pret":-0.0193,"close":105}
{"ticker":"CXO","date":"2015-01-20","pret":0.02863,"close":105.67}
{"ticker":"CXO","date":"2015-01-21","pret":0.02709,"close":108.49}
{"ticker":"CXO","date":"2015-01-22","pret":0.02073,"close":106.4}
{"ticker":"CXO","date":"2015-01-23","pret":-0.03404,"close":106.72}
{"ticker":"CXO","date":"2015-01-26","pret":0.01154,"close":110.66}
{"ticker":"CXO","date":"2015-01-27","pret":0.02742,"close":112.57}
{"ticker":"CXO","date":"2015-01-28","pret":0.01701,"close":106.46}
{"ticker":"CXO","date":"2015-01-29","pret":-0.04386,"close":106.46}
{"ticker":"CXO","date":"2015-01-30","pret":-0.0173,"close":110.85}
{"ticker":"CXO","date":"2015-02-02","pret":0.05741,"close":116.02}
{"ticker":"CXO","date":"2015-02-03","pret":0.05734,"close":115.72}
{"ticker":"CXO","date":"2015-02-04","pret":-0.04506,"close":109.81}
{"ticker":"CXO","date":"2015-02-05","pret":-0.01005,"close":113.04}
{"ticker":"CXO","date":"2015-02-06","pret":0.02157,"close":114.48}
{"ticker":"CXO","date":"2015-02-09","pret":0.00827,"close":112.04}
{"ticker":"CXO","date":"2015-02-10","pret":-0.02699,"close":110.25}
{"ticker":"CXO","date":"2015-02-11","pret":-0.04352,"close":110.98}
{"ticker":"CXO","date":"2015-02-12","pret":0.05398,"close":115.6}
{"ticker":"CXO","date":"2015-02-13","pret":0.03407,"close":117.11}
{"ticker":"CXO","date":"2015-02-17","pret":-0.00839,"close":118.16}
{"ticker":"CXO","date":"2015-02-18","pret":-0.00026,"close":118.26}
{"ticker":"CXO","date":"2015-02-19","pret":-0.03312,"close":118.37}
{"ticker":"CXO","date":"2015-02-20","pret":0.05329,"close":117.22}
{"ticker":"CXO","date":"2015-02-23","pret":-0.03254,"close":117.07}
{"ticker":"CXO","date":"2015-02-24","pret":0.03009,"close":113.35}
{"ticker":"CXO","date":"2015-02-25","pret":-0.04854,"close":116.78}
{"ticker":"CXO","date":"2015-02-26","pret":0.07955,"close":112.97}
{"ticker":"CXO","date":"2015-02-27","pret":-0.11153,"close":108.92}
{"ticker":"CXO","date":"2015-03-02","pret":0.00229,"close":113.92}
{"ticker":"CXO","date":"2015-03-03","pret":0.04027,"close":114.78}
{"ticker":"CXO","date":"2015-03-04","pret":0.01454,"close":114.16}
{"ticker":"CXO","date":"2015-03-05","pret":-0.01113,"close":113.46}
{"ticker":"CXO","date":"2015-03-06","pret":-0.02424,"close":111.11}
{"ticker":"CXO","date":"2015-03-09","pret":-0.00242,"close":110.49}
{"ticker":"CXO","date":"2015-03-10","pret":-0.03082,"close":106.59}
{"ticker":"CXO","date":"2015-03-11","pret":-0.01005,"close":107.82}
{"ticker":"CXO","date":"2015-03-12","pret":0.01853,"close":106.76}
{"ticker":"CXO","date":"2015-03-13","pret":-0.03105,"close":105.49}
{"ticker":"CXO","date":"2015-03-16","pret":-0.00952,"close":108.28}
{"ticker":"CXO","date":"2015-03-17","pret":0.02809,"close":105.84}
{"ticker":"CXO","date":"2015-03-18","pret":-0.02943,"close":107.4}
{"ticker":"CXO","date":"2015-03-19","pret":0.00649,"close":106.2}
{"ticker":"CXO","date":"2015-03-20","pret":0.01968,"close":108.18}
{"ticker":"CXO","date":"2015-03-23","pret":0.01582,"close":105.73}
{"ticker":"CXO","date":"2015-03-24","pret":-0.03057,"close":106.24}
{"ticker":"CXO","date":"2015-03-25","pret":0.0155,"close":108.45}
{"ticker":"CXO","date":"2015-03-26","pret":0.02776,"close":111.77}
{"ticker":"CXO","date":"2015-03-27","pret":0.00217,"close":112.84}
{"ticker":"CXO","date":"2015-03-30","pret":0.03038,"close":114.99}
{"ticker":"CXO","date":"2015-03-31","pret":-0.00334,"close":115.92}
{"ticker":"CXO","date":"2015-04-01","pret":0.02744,"close":118.13}
{"ticker":"CXO","date":"2015-04-02","pret":0.01589,"close":119.35}
{"ticker":"CXO","date":"2015-04-06","pret":0.01606,"close":121.16}
{"ticker":"CXO","date":"2015-04-07","pret":0.0048,"close":121}
{"ticker":"CXO","date":"2015-04-08","pret":0.02632,"close":119.75}
{"ticker":"CXO","date":"2015-04-09","pret":-0.03145,"close":122.2}
{"ticker":"CXO","date":"2015-04-10","pret":0.01891,"close":120.91}
{"ticker":"CXO","date":"2015-04-13","pret":-0.01007,"close":119.44}
{"ticker":"CXO","date":"2015-04-14","pret":-0.00776,"close":122.26}
{"ticker":"CXO","date":"2015-04-15","pret":0.00694,"close":125.04}
{"ticker":"CXO","date":"2015-04-16","pret":0.02231,"close":125.57}
{"ticker":"CXO","date":"2015-04-17","pret":-0.00016,"close":124.75}
{"ticker":"CXO","date":"2015-04-20","pret":-0.00016,"close":125.48}
{"ticker":"CXO","date":"2015-04-21","pret":0.01201,"close":123.27}
{"ticker":"CXO","date":"2015-04-22","pret":-0.01241,"close":123.6}
{"ticker":"CXO","date":"2015-04-23","pret":0.00225,"close":126.48}
{"ticker":"CXO","date":"2015-04-24","pret":0.01421,"close":125.84}
{"ticker":"CXO","date":"2015-04-27","pret":0.00608,"close":125.04}
{"ticker":"CXO","date":"2015-04-28","pret":-0.01189,"close":126.01}
{"ticker":"CXO","date":"2015-04-29","pret":0.00326,"close":128.31}
{"ticker":"CXO","date":"2015-04-30","pret":0.01998,"close":126.66}
{"ticker":"CXO","date":"2015-05-01","pret":-0.02022,"close":124.6}
{"ticker":"CXO","date":"2015-05-04","pret":-0.00446,"close":126.74}
{"ticker":"CXO","date":"2015-05-05","pret":0.06789,"close":121.04}
{"ticker":"CXO","date":"2015-05-06","pret":-0.08618,"close":120.1}
{"ticker":"CXO","date":"2015-05-07","pret":-0.02244,"close":117.12}
{"ticker":"CXO","date":"2015-05-08","pret":-0.01965,"close":118.3}
{"ticker":"CXO","date":"2015-05-11","pret":0.01348,"close":115.35}
{"ticker":"CXO","date":"2015-05-12","pret":-0.03248,"close":119.59}
{"ticker":"CXO","date":"2015-05-13","pret":0.0394,"close":118.07}
{"ticker":"CXO","date":"2015-05-14","pret":-0.01532,"close":114.15}
{"ticker":"CXO","date":"2015-05-15","pret":-0.04778,"close":115.84}
{"ticker":"CXO","date":"2015-05-18","pret":0.02904,"close":118.66}
{"ticker":"CXO","date":"2015-05-19","pret":0.00754,"close":116.61}
{"ticker":"CXO","date":"2015-05-20","pret":0.00111,"close":118.9}
{"ticker":"CXO","date":"2015-05-21","pret":0.02016,"close":122.03}
{"ticker":"CXO","date":"2015-05-22","pret":0.00658,"close":121.49}
{"ticker":"CXO","date":"2015-05-26","pret":-0.01034,"close":119.45}
{"ticker":"CXO","date":"2015-05-27","pret":0.00159,"close":118.52}
{"ticker":"CXO","date":"2015-05-28","pret":-0.01595,"close":117.31}
{"ticker":"CXO","date":"2015-05-29","pret":0.0045,"close":120.3}
{"ticker":"CXO","date":"2015-06-01","pret":0.02302,"close":120.26}
{"ticker":"CXO","date":"2015-06-02","pret":0.00264,"close":122.25}
{"ticker":"CXO","date":"2015-06-03","pret":0.00633,"close":119.59}
{"ticker":"CXO","date":"2015-06-04","pret":-0.03081,"close":118.04}
{"ticker":"CXO","date":"2015-06-05","pret":-0.01003,"close":118.16}
{"ticker":"CXO","date":"2015-06-08","pret":0.00503,"close":120.23}
{"ticker":"CXO","date":"2015-06-09","pret":0.03433,"close":122.55}
{"ticker":"CXO","date":"2015-06-10","pret":0.0237,"close":125.67}
{"ticker":"CXO","date":"2015-06-11","pret":0.01109,"close":124.4}
{"ticker":"CXO","date":"2015-06-12","pret":-0.01898,"close":123.95}
{"ticker":"CXO","date":"2015-06-15","pret":-0.00779,"close":124.09}
{"ticker":"CXO","date":"2015-06-16","pret":0.0069,"close":125}
{"ticker":"CXO","date":"2015-06-17","pret":0.0302,"close":124.17}
{"ticker":"CXO","date":"2015-06-18","pret":-0.02295,"close":123.92}
{"ticker":"CXO","date":"2015-06-19","pret":-0.00742,"close":123.7}
{"ticker":"CXO","date":"2015-06-22","pret":0.005,"close":125.48}
{"ticker":"CXO","date":"2015-06-23","pret":0.00954,"close":124.74}
{"ticker":"CXO","date":"2015-06-24","pret":-0.01107,"close":120.9}
{"ticker":"CXO","date":"2015-06-25","pret":-0.02581,"close":117.07}
{"ticker":"CXO","date":"2015-06-26","pret":-0.03726,"close":112.59}
{"ticker":"CXO","date":"2015-06-29","pret":-0.04515,"close":111.97}
{"ticker":"CXO","date":"2015-06-30","pret":0.01781,"close":113.86}
{"ticker":"CXO","date":"2015-07-01","pret":0.00537,"close":111.61}
{"ticker":"CXO","date":"2015-07-02","pret":-0.01655,"close":112.37}
{"ticker":"CXO","date":"2015-07-06","pret":-0.01747,"close":107.39}
{"ticker":"CXO","date":"2015-07-07","pret":-0.02381,"close":109.49}
{"ticker":"CXO","date":"2015-07-08","pret":0.01128,"close":106.85}
{"ticker":"CXO","date":"2015-07-09","pret":-0.0072,"close":109.73}
{"ticker":"CXO","date":"2015-07-10","pret":0.02786,"close":108.44}
{"ticker":"CXO","date":"2015-07-13","pret":-0.02269,"close":110.17}
{"ticker":"CXO","date":"2015-07-14","pret":0.00936,"close":111.25}
{"ticker":"CXO","date":"2015-07-15","pret":0.00692,"close":108.1}
{"ticker":"CXO","date":"2015-07-16","pret":-0.01094,"close":107.51}
{"ticker":"CXO","date":"2015-07-17","pret":-0.01673,"close":105.04}
{"ticker":"CXO","date":"2015-07-20","pret":-0.02301,"close":102.65}
{"ticker":"CXO","date":"2015-07-21","pret":-0.01258,"close":104.18}
{"ticker":"CXO","date":"2015-07-22","pret":0.00885,"close":105.41}
{"ticker":"CXO","date":"2015-07-23","pret":0.01209,"close":105.62}
{"ticker":"CXO","date":"2015-07-24","pret":-0.00265,"close":103.01}
{"ticker":"CXO","date":"2015-07-27","pret":-0.04144,"close":99.19}
{"ticker":"CXO","date":"2015-07-28","pret":-0.01173,"close":102.19}
{"ticker":"CXO","date":"2015-07-29","pret":0.02,"close":106.78}
{"ticker":"CXO","date":"2015-07-30","pret":0.05224,"close":108.45}
{"ticker":"CXO","date":"2015-07-31","pret":0.00084,"close":106.56}
{"ticker":"CXO","date":"2015-08-03","pret":-0.02048,"close":104.5}
{"ticker":"CXO","date":"2015-08-04","pret":0.00246,"close":105.15}
{"ticker":"CXO","date":"2015-08-05","pret":0.00905,"close":105.95}
{"ticker":"CXO","date":"2015-08-06","pret":-0.01474,"close":108.96}
{"ticker":"CXO","date":"2015-08-07","pret":0.0325,"close":107.32}
{"ticker":"CXO","date":"2015-08-10","pret":-0.00564,"close":111.76}
{"ticker":"CXO","date":"2015-08-11","pret":0.0181,"close":111.93}
{"ticker":"CXO","date":"2015-08-12","pret":0.01419,"close":114.09}
{"ticker":"CXO","date":"2015-08-13","pret":0.01204,"close":109.97}
{"ticker":"CXO","date":"2015-08-14","pret":-0.0266,"close":110.13}
{"ticker":"CXO","date":"2015-08-17","pret":-0.00301,"close":109.78}
{"ticker":"CXO","date":"2015-08-18","pret":-0.00284,"close":110.57}
{"ticker":"CXO","date":"2015-08-19","pret":0.0053,"close":105.59}
{"ticker":"CXO","date":"2015-08-20","pret":-0.03722,"close":104.15}
{"ticker":"CXO","date":"2015-08-21","pret":-0.01919,"close":100.77}
{"ticker":"CXO","date":"2015-08-24","pret":-0.08843,"close":95.38}
{"ticker":"CXO","date":"2015-08-25","pret":0.03853,"close":92.53}
{"ticker":"CXO","date":"2015-08-26","pret":-0.03884,"close":95.09}
{"ticker":"CXO","date":"2015-08-27","pret":0.03173,"close":102.99}
{"ticker":"CXO","date":"2015-08-28","pret":0.04412,"close":105.83}
{"ticker":"CXO","date":"2015-08-31","pret":0.0202,"close":108.16}
{"ticker":"CXO","date":"2015-09-01","pret":0.00372,"close":103.16}
{"ticker":"CXO","date":"2015-09-02","pret":-0.0001,"close":105.57}
{"ticker":"CXO","date":"2015-09-03","pret":0.01674,"close":106.42}
{"ticker":"CXO","date":"2015-09-04","pret":-0.01903,"close":104.47}
{"ticker":"CXO","date":"2015-09-08","pret":0.00401,"close":106.92}
{"ticker":"CXO","date":"2015-09-09","pret":0.02769,"close":101.58}
{"ticker":"CXO","date":"2015-09-10","pret":-0.05588,"close":102.01}
{"ticker":"CXO","date":"2015-09-11","pret":-0.02147,"close":98.62}
{"ticker":"CXO","date":"2015-09-14","pret":-0.01715,"close":96.27}
{"ticker":"CXO","date":"2015-09-15","pret":-0.01445,"close":98.1}
{"ticker":"CXO","date":"2015-09-16","pret":0.0291,"close":104.93}
{"ticker":"CXO","date":"2015-09-17","pret":0.05198,"close":105.27}
{"ticker":"CXO","date":"2015-09-18","pret":-0.02584,"close":102.67}
{"ticker":"CXO","date":"2015-09-21","pret":0.01714,"close":104.38}
{"ticker":"CXO","date":"2015-09-22","pret":-0.0191,"close":103}
{"ticker":"CXO","date":"2015-09-23","pret":0.0109,"close":100.98}
{"ticker":"CXO","date":"2015-09-24","pret":-0.03127,"close":101.73}
{"ticker":"CXO","date":"2015-09-25","pret":0.02681,"close":100.96}
{"ticker":"CXO","date":"2015-09-28","pret":-0.02901,"close":95.14}
{"ticker":"CXO","date":"2015-09-29","pret":-0.03941,"close":96.6}
{"ticker":"CXO","date":"2015-09-30","pret":0.01601,"close":98.3}
{"ticker":"CXO","date":"2015-10-01","pret":-0.02165,"close":98.21}
{"ticker":"CXO","date":"2015-10-02","pret":0.01806,"close":102.62}
{"ticker":"CXO","date":"2015-10-05","pret":0.06741,"close":107.55}
{"ticker":"CXO","date":"2015-10-06","pret":0.03114,"close":107.56}
{"ticker":"CXO","date":"2015-10-07","pret":0.02658,"close":111.04}
{"ticker":"CXO","date":"2015-10-08","pret":0.00859,"close":116.43}
{"ticker":"CXO","date":"2015-10-09","pret":0.04719,"close":115.9}
{"ticker":"CXO","date":"2015-10-12","pret":-0.0043,"close":115.08}
{"ticker":"CXO","date":"2015-10-13","pret":-0.0084,"close":115.6}
{"ticker":"CXO","date":"2015-10-14","pret":0.00451,"close":115.61}
{"ticker":"CXO","date":"2015-10-15","pret":-0.00704,"close":116.2}
{"ticker":"CXO","date":"2015-10-16","pret":0.01694,"close":116.63}
{"ticker":"CXO","date":"2015-10-19","pret":-0.01607,"close":111.73}
{"ticker":"CXO","date":"2015-10-20","pret":-0.02674,"close":113.78}
{"ticker":"CXO","date":"2015-10-21","pret":0.00784,"close":111.76}
{"ticker":"CXO","date":"2015-10-22","pret":-0.0008,"close":112.83}
{"ticker":"CXO","date":"2015-10-23","pret":-0.00686,"close":112.6}
{"ticker":"CXO","date":"2015-10-26","pret":0.0017,"close":111.45}
{"ticker":"CXO","date":"2015-10-27","pret":-0.02422,"close":110.78}
{"ticker":"CXO","date":"2015-10-28","pret":0.01381,"close":114.78}
{"ticker":"CXO","date":"2015-10-29","pret":0.03231,"close":116}
{"ticker":"CXO","date":"2015-10-30","pret":0.015,"close":115.91}
{"ticker":"CXO","date":"2015-11-02","pret":-0.00916,"close":115.14}
{"ticker":"CXO","date":"2015-11-03","pret":0.00675,"close":117.83}
{"ticker":"CXO","date":"2015-11-04","pret":0.01558,"close":116.75}
{"ticker":"CXO","date":"2015-11-05","pret":-0.02956,"close":113.2}
{"ticker":"CXO","date":"2015-11-06","pret":-0.01489,"close":111.43}
{"ticker":"CXO","date":"2015-11-09","pret":-0.00766,"close":111.53}
{"ticker":"CXO","date":"2015-11-10","pret":-0.00673,"close":111.34}
{"ticker":"CXO","date":"2015-11-11","pret":0.00027,"close":107.18}
{"ticker":"CXO","date":"2015-11-12","pret":-0.04682,"close":104.81}
{"ticker":"CXO","date":"2015-11-13","pret":-0.01915,"close":104.92}
{"ticker":"CXO","date":"2015-11-16","pret":0.01043,"close":107.76}
{"ticker":"CXO","date":"2015-11-17","pret":0.02063,"close":109.08}
{"ticker":"CXO","date":"2015-11-18","pret":0.02695,"close":112.06}
{"ticker":"CXO","date":"2015-11-19","pret":0.0038,"close":109.12}
{"ticker":"CXO","date":"2015-11-20","pret":-0.01219,"close":108.71}
{"ticker":"CXO","date":"2015-11-23","pret":-0.00505,"close":109.5}
{"ticker":"CXO","date":"2015-11-24","pret":0.01452,"close":112.53}
{"ticker":"CXO","date":"2015-11-25","pret":0.00606,"close":111}
{"ticker":"CXO","date":"2015-11-26"}
{"ticker":"CXO","date":"2015-11-27","pret":-0.01608,"close":108.3}
{"ticker":"CXO","date":"2015-11-30","pret":-0.00413,"close":109.44}
{"ticker":"CXO","date":"2015-12-01","pret":0.01605,"close":111.91}
{"ticker":"CXO","date":"2015-12-02","pret":0.00748,"close":106}
{"ticker":"CXO","date":"2015-12-03","pret":-0.035,"close":106.2}
{"ticker":"CXO","date":"2015-12-04","pret":-0.02372,"close":105.84}
{"ticker":"CXO","date":"2015-12-07","pret":-0.0241,"close":99.59}
{"ticker":"CXO","date":"2015-12-08","pret":-0.03021,"close":100.19}
{"ticker":"CXO","date":"2015-12-09","pret":0.01388,"close":99.36}
{"ticker":"CXO","date":"2015-12-10","pret":-0.02145,"close":103.7}
{"ticker":"CXO","date":"2015-12-11","pret":0.03612,"close":98.99}
{"ticker":"CXO","date":"2015-12-14","pret":-0.04048,"close":102.43}
{"ticker":"CXO","date":"2015-12-15","pret":0.056,"close":108.57}
{"ticker":"CXO","date":"2015-12-16","pret":0.04285,"close":102.15}
{"ticker":"CXO","date":"2015-12-17"}
{"ticker":"CXO","date":"2015-12-18","pret":-0.1243,"close":91.97}
{"ticker":"CXO","date":"2015-12-21","pret":-0.03754,"close":86.67}
{"ticker":"CXO","date":"2015-12-22","pret":-0.05985,"close":88.41}
{"ticker":"CXO","date":"2015-12-23","pret":0.03505,"close":96.54}
{"ticker":"CXO","date":"2015-12-24","pret":0.06464,"close":95.77}
{"ticker":"CXO","date":"2015-12-28","pret":-0.02446,"close":90.5}
{"ticker":"CXO","date":"2015-12-29","pret":-0.01311,"close":92.72}
{"ticker":"CXO","date":"2015-12-30","pret":-0.01822,"close":91.58}
{"ticker":"CXO","date":"2015-12-31","pret":0.00516,"close":92.86}
{"ticker":"CXO","date":"2016-01-04","pret":0.01522,"close":90.29}
{"ticker":"CXO","date":"2016-01-05","pret":-0.0227,"close":91.05}
{"ticker":"CXP","date":"2015-01-02","pret":-0.00781,"close":25.75}
{"ticker":"CXP","date":"2015-01-05","pret":0.00703,"close":25.63}
{"ticker":"CXP","date":"2015-01-06","pret":0.00156,"close":25.44}
{"ticker":"CXP","date":"2015-01-07","pret":-0.00898,"close":25.25}
{"ticker":"CXP","date":"2015-01-08","pret":-0.00867,"close":25.16}
{"ticker":"CXP","date":"2015-01-09","pret":-0.00277,"close":24.63}
{"ticker":"CXP","date":"2015-01-12","pret":-0.01964,"close":25.15}
{"ticker":"CXP","date":"2015-01-13","pret":0.02241,"close":24.92}
{"ticker":"CXP","date":"2015-01-14","pret":-0.01918,"close":24.84}
{"ticker":"CXP","date":"2015-01-15","pret":0.00322,"close":24.35}
{"ticker":"CXP","date":"2015-01-16","pret":-0.0236,"close":24.62}
{"ticker":"CXP","date":"2015-01-20","pret":0.01349,"close":24.2}
{"ticker":"CXP","date":"2015-01-21","pret":-0.01721,"close":24.4}
{"ticker":"CXP","date":"2015-01-22","pret":0.00946,"close":24.58}
{"ticker":"CXP","date":"2015-01-23","pret":0.00694,"close":24.39}
{"ticker":"CXP","date":"2015-01-26","pret":-0.01598,"close":24.71}
{"ticker":"CXP","date":"2015-01-27","pret":0.01476,"close":24.45}
{"ticker":"CXP","date":"2015-01-28","pret":-0.0053,"close":24.08}
{"ticker":"CXP","date":"2015-01-29","pret":-0.00987,"close":24.32}
{"ticker":"CXP","date":"2015-01-30","pret":-0.00124,"close":24.47}
{"ticker":"CXP","date":"2015-02-02","pret":0.01356,"close":24.6}
{"ticker":"CXP","date":"2015-02-03","pret":0.00285,"close":24.77}
{"ticker":"CXP","date":"2015-02-04","pret":0.01735,"close":25.32}
{"ticker":"CXP","date":"2015-02-05","pret":0.0198,"close":25.82}
{"ticker":"CXP","date":"2015-02-06","pret":0.01053,"close":25.01}
{"ticker":"CXP","date":"2015-02-09","pret":-0.01407,"close":25.39}
{"ticker":"CXP","date":"2015-02-10","pret":0.00079,"close":25.62}
{"ticker":"CXP","date":"2015-02-11","pret":0.0051,"close":25.59}
{"ticker":"CXP","date":"2015-02-12","pret":-0.00117,"close":25.74}
{"ticker":"CXP","date":"2015-02-13","pret":0.00117,"close":26}
{"ticker":"CXP","date":"2015-02-17","pret":0.01051,"close":26.27}
{"ticker":"CXP","date":"2015-02-18","pret":0.00618,"close":26.02}
{"ticker":"CXP","date":"2015-02-19","pret":0,"close":25.52}
{"ticker":"CXP","date":"2015-02-20","pret":-0.01903,"close":25.63}
{"ticker":"CXP","date":"2015-02-23","pret":0.00235,"close":25.99}
{"ticker":"CXP","date":"2015-02-24","pret":0.0136,"close":25.57}
{"ticker":"CXP","date":"2015-02-25","pret":-0.01243,"close":25.61}
{"ticker":"CXP","date":"2015-02-26","pret":0.00584,"close":25.7}
{"ticker":"CXP","date":"2015-02-27","pret":-0.00272,"close":25.89}
{"ticker":"CXP","date":"2015-03-02","pret":0.00853,"close":25.76}
{"ticker":"CXP","date":"2015-03-03","pret":-0.00271,"close":25.7}
{"ticker":"CXP","date":"2015-03-04","pret":-0.00583,"close":25.48}
{"ticker":"CXP","date":"2015-03-05","pret":-0.00664,"close":25.71}
{"ticker":"CXP","date":"2015-03-06","pret":-0.00472,"close":25.5}
{"ticker":"CXP","date":"2015-03-09","pret":0.00158,"close":25.61}
{"ticker":"CXP","date":"2015-03-10","pret":0.00432,"close":25.71}
{"ticker":"CXP","date":"2015-03-11","pret":0.00742,"close":25.81}
{"ticker":"CXP","date":"2015-03-12","pret":0.00697,"close":25.95}
{"ticker":"CXP","date":"2015-03-13","pret":0.00154,"close":25.89}
{"ticker":"CXP","date":"2015-03-16","pret":0.00231,"close":26.22}
{"ticker":"CXP","date":"2015-03-17","pret":0.00652,"close":26.16}
{"ticker":"CXP","date":"2015-03-18","pret":0.00153,"close":26.4}
{"ticker":"CXP","date":"2015-03-19","pret":0.00305,"close":26.67}
{"ticker":"CXP","date":"2015-03-20","pret":0.01697,"close":27.56}
{"ticker":"CXP","date":"2015-03-23","pret":0.02802,"close":27.67}
{"ticker":"CXP","date":"2015-03-24","pret":0.00363,"close":27.46}
{"ticker":"CXP","date":"2015-03-25","pret":-0.00873,"close":26.87}
{"ticker":"CXP","date":"2015-03-26","pret":-0.02367,"close":26.58}
{"ticker":"CXP","date":"2015-03-27","pret":-0.0015,"close":26.88}
{"ticker":"CXP","date":"2015-03-30","pret":0.00486,"close":26.88}
{"ticker":"CXP","date":"2015-03-31","pret":0.00075,"close":27.02}
{"ticker":"CXP","date":"2015-04-01","pret":0.00669,"close":27.16}
{"ticker":"CXP","date":"2015-04-02","pret":0.00185,"close":27.23}
{"ticker":"CXP","date":"2015-04-06","pret":0.00736,"close":27.42}
{"ticker":"CXP","date":"2015-04-07","pret":0.00476,"close":26.82}
{"ticker":"CXP","date":"2015-04-08","pret":-0.02215,"close":27.01}
{"ticker":"CXP","date":"2015-04-09","pret":0.00781,"close":26.57}
{"ticker":"CXP","date":"2015-04-10","pret":-0.0138,"close":26.62}
{"ticker":"CXP","date":"2015-04-13","pret":-0.00188,"close":26.51}
{"ticker":"CXP","date":"2015-04-14","pret":0,"close":26.61}
{"ticker":"CXP","date":"2015-04-15","pret":0.00263,"close":26.69}
{"ticker":"CXP","date":"2015-04-16","pret":-0.00263,"close":26.73}
{"ticker":"CXP","date":"2015-04-17","pret":0.00113,"close":26.72}
{"ticker":"CXP","date":"2015-04-20","pret":0.0045,"close":26.74}
{"ticker":"CXP","date":"2015-04-21","pret":0.0015,"close":26.97}
{"ticker":"CXP","date":"2015-04-22","pret":0.00633,"close":27.07}
{"ticker":"CXP","date":"2015-04-23","pret":0.0026,"close":27.22}
{"ticker":"CXP","date":"2015-04-24","pret":0.01068,"close":27.45}
{"ticker":"CXP","date":"2015-04-27","pret":0.00657,"close":27.38}
{"ticker":"CXP","date":"2015-04-28","pret":-0.0084,"close":27.06}
{"ticker":"CXP","date":"2015-04-29","pret":-0.01479,"close":26.59}
{"ticker":"CXP","date":"2015-04-30","pret":-0.0188,"close":26.23}
{"ticker":"CXP","date":"2015-05-01","pret":-0.00686,"close":26.79}
{"ticker":"CXP","date":"2015-05-04","pret":0.02342,"close":27}
{"ticker":"CXP","date":"2015-05-05","pret":0.00596,"close":26.58}
{"ticker":"CXP","date":"2015-05-06","pret":-0.00894,"close":26.29}
{"ticker":"CXP","date":"2015-05-07","pret":-0.01852,"close":26.42}
{"ticker":"CXP","date":"2015-05-08","pret":0.01814,"close":27.18}
{"ticker":"CXP","date":"2015-05-11","pret":0.01043,"close":27.03}
{"ticker":"CXP","date":"2015-05-12","pret":-0.00037,"close":27.2}
{"ticker":"CXP","date":"2015-05-13","pret":0.02309,"close":27.26}
{"ticker":"CXP","date":"2015-05-14","pret":-0.01203,"close":27.23}
{"ticker":"CXP","date":"2015-05-15","pret":0.0011,"close":27.35}
{"ticker":"CXP","date":"2015-05-18","pret":-0.00514,"close":27.45}
{"ticker":"CXP","date":"2015-05-19","pret":0.00624,"close":27.34}
{"ticker":"CXP","date":"2015-05-20","pret":-0.0022,"close":27.03}
{"ticker":"CXP","date":"2015-05-21","pret":-0.00588,"close":27.12}
{"ticker":"CXP","date":"2015-05-22","pret":-0.00258,"close":26.95}
{"ticker":"CXP","date":"2015-05-26","pret":-0.0037,"close":26.68}
{"ticker":"CXP","date":"2015-05-27","pret":-0.00558,"close":26.83}
{"ticker":"CXP","date":"2015-05-28","pret":-0.01013,"close":26.26}
{"ticker":"CXP","date":"2015-05-29","pret":-0.00719,"close":26}
{"ticker":"CXP","date":"2015-06-01","pret":-0.01069,"close":26.16}
{"ticker":"CXP","date":"2015-06-02","pret":0.00307,"close":26.02}
{"ticker":"CXP","date":"2015-06-03","pret":0.00153,"close":25.71}
{"ticker":"CXP","date":"2015-06-04","pret":-0.01773,"close":25.72}
{"ticker":"CXP","date":"2015-06-05","pret":-0.00312,"close":25.5}
{"ticker":"CXP","date":"2015-06-08","pret":-0.00469,"close":25.36}
{"ticker":"CXP","date":"2015-06-09","pret":-0.00669,"close":25.25}
{"ticker":"CXP","date":"2015-06-10","pret":-0.00395,"close":25.35}
{"ticker":"CXP","date":"2015-06-11","pret":0.00789,"close":25.44}
{"ticker":"CXP","date":"2015-06-12","pret":-0.00394,"close":25.67}
{"ticker":"CXP","date":"2015-06-15","pret":0.00708,"close":25.41}
{"ticker":"CXP","date":"2015-06-16","pret":-0.00196,"close":25.51}
{"ticker":"CXP","date":"2015-06-17","pret":0.00314,"close":25.69}
{"ticker":"CXP","date":"2015-06-18","pret":0.00469,"close":25.85}
{"ticker":"CXP","date":"2015-06-19","pret":0.00466,"close":25.8}
{"ticker":"CXP","date":"2015-06-22","pret":0.00194,"close":25.71}
{"ticker":"CXP","date":"2015-06-23","pret":-0.00816,"close":25.53}
{"ticker":"CXP","date":"2015-06-24","pret":-0.00469,"close":25.27}
{"ticker":"CXP","date":"2015-06-25","pret":-0.00945,"close":25.02}
{"ticker":"CXP","date":"2015-06-26","pret":-0.01274,"close":25.07}
{"ticker":"CXP","date":"2015-06-29","pret":0.0008,"close":24.72}
{"ticker":"CXP","date":"2015-06-30","pret":-0.00441,"close":24.55}
{"ticker":"CXP","date":"2015-07-01","pret":-0.0097,"close":24.84}
{"ticker":"CXP","date":"2015-07-02","pret":0.01412,"close":24.66}
{"ticker":"CXP","date":"2015-07-06","pret":-0.01574,"close":24.75}
{"ticker":"CXP","date":"2015-07-07","pret":0.01092,"close":24.95}
{"ticker":"CXP","date":"2015-07-08","pret":-0.00121,"close":24.83}
{"ticker":"CXP","date":"2015-07-09","pret":0.00282,"close":24.77}
{"ticker":"CXP","date":"2015-07-10","pret":0.0008,"close":25.14}
{"ticker":"CXP","date":"2015-07-13","pret":0.01474,"close":25.14}
{"ticker":"CXP","date":"2015-07-14","pret":-0.00595,"close":25.06}
{"ticker":"CXP","date":"2015-07-15","pret":-0.00519,"close":25.1}
{"ticker":"CXP","date":"2015-07-16","pret":0.00439,"close":25.3}
{"ticker":"CXP","date":"2015-07-17","pret":0.00477,"close":25.2}
{"ticker":"CXP","date":"2015-07-20","pret":-0.00437,"close":25.12}
{"ticker":"CXP","date":"2015-07-21","pret":-0.00279,"close":24.88}
{"ticker":"CXP","date":"2015-07-22","pret":-0.00601,"close":24.91}
{"ticker":"CXP","date":"2015-07-23","pret":0.0008,"close":24.51}
{"ticker":"CXP","date":"2015-07-24","pret":-0.01414,"close":24.05}
{"ticker":"CXP","date":"2015-07-27","pret":-0.02098,"close":23.85}
{"ticker":"CXP","date":"2015-07-28","pret":-0.00542,"close":24.05}
{"ticker":"CXP","date":"2015-07-29","pret":0.0025,"close":24.4}
{"ticker":"CXP","date":"2015-07-30","pret":0.0149,"close":24.29}
{"ticker":"CXP","date":"2015-07-31","pret":-0.00123,"close":24.16}
{"ticker":"CXP","date":"2015-08-03","pret":-0.00619,"close":24.2}
{"ticker":"CXP","date":"2015-08-04","pret":0.00124,"close":24.05}
{"ticker":"CXP","date":"2015-08-05","pret":-0.00414,"close":23.92}
{"ticker":"CXP","date":"2015-08-06","pret":-0.00875,"close":23.67}
{"ticker":"CXP","date":"2015-08-07","pret":-0.01221,"close":23.68}
{"ticker":"CXP","date":"2015-08-10","pret":0.00549,"close":23.7}
{"ticker":"CXP","date":"2015-08-11","pret":-0.00592,"close":23.79}
{"ticker":"CXP","date":"2015-08-12","pret":0.00296,"close":23.83}
{"ticker":"CXP","date":"2015-08-13","pret":0.00506,"close":23.88}
{"ticker":"CXP","date":"2015-08-14","pret":0.00462,"close":23.99}
{"ticker":"CXP","date":"2015-08-17","pret":-0.0021,"close":24.03}
{"ticker":"CXP","date":"2015-08-18","pret":0.00586,"close":24.05}
{"ticker":"CXP","date":"2015-08-19","pret":-0.00334,"close":23.85}
{"ticker":"CXP","date":"2015-08-20","pret":-0.00672,"close":23.58}
{"ticker":"CXP","date":"2015-08-21","pret":-0.01314,"close":22.99}
{"ticker":"CXP","date":"2015-08-24","pret":-0.04273,"close":21.81}
{"ticker":"CXP","date":"2015-08-25","pret":-0.00491,"close":21.47}
{"ticker":"CXP","date":"2015-08-26","pret":-0.02539,"close":21.88}
{"ticker":"CXP","date":"2015-08-27","pret":0.01141,"close":21.85}
{"ticker":"CXP","date":"2015-08-28","pret":-0.0174,"close":21.68}
{"ticker":"CXP","date":"2015-08-31","pret":-0.00046,"close":21.38}
{"ticker":"CXP","date":"2015-09-01","pret":-0.03145,"close":21.16}
{"ticker":"CXP","date":"2015-09-02","pret":0.01702,"close":21.53}
{"ticker":"CXP","date":"2015-09-03","pret":0.00887,"close":21.59}
{"ticker":"CXP","date":"2015-09-04","pret":-0.00606,"close":21.19}
{"ticker":"CXP","date":"2015-09-08","pret":0.00094,"close":21.49}
{"ticker":"CXP","date":"2015-09-09","pret":0.01392,"close":21.76}
{"ticker":"CXP","date":"2015-09-10","pret":0.00917,"close":21.68}
{"ticker":"CXP","date":"2015-09-11","pret":-0.01286,"close":22.09}
{"ticker":"CXP","date":"2015-09-14","pret":0.02104,"close":22.1}
{"ticker":"CXP","date":"2015-09-15","pret":0.00181,"close":22.21}
{"ticker":"CXP","date":"2015-09-16","pret":0.00406,"close":22.67}
{"ticker":"CXP","date":"2015-09-17","pret":0.01519,"close":22.57}
{"ticker":"CXP","date":"2015-09-18","pret":-0.01025,"close":23.17}
{"ticker":"CXP","date":"2015-09-21","pret":0.03951,"close":23.38}
{"ticker":"CXP","date":"2015-09-22","pret":-0.00388,"close":23.07}
{"ticker":"CXP","date":"2015-09-23","pret":-0.00563,"close":23.25}
{"ticker":"CXP","date":"2015-09-24","pret":0.00347,"close":22.92}
{"ticker":"CXP","date":"2015-09-25","pret":-0.00173,"close":23.04}
{"ticker":"CXP","date":"2015-09-28","pret":-0.0074,"close":22.87}
{"ticker":"CXP","date":"2015-09-29","pret":-0.00088,"close":23.11}
{"ticker":"CXP","date":"2015-09-30","pret":0.01735,"close":23.2}
{"ticker":"CXP","date":"2015-10-01","pret":-0.00517,"close":23.4}
{"ticker":"CXP","date":"2015-10-02","pret":0.00946,"close":23.22}
{"ticker":"CXP","date":"2015-10-05","pret":-0.00386,"close":23.77}
{"ticker":"CXP","date":"2015-10-06","pret":0.01957,"close":23.73}
{"ticker":"CXP","date":"2015-10-07","pret":0.00126,"close":24.14}
{"ticker":"CXP","date":"2015-10-08","pret":0.01338,"close":24.25}
{"ticker":"CXP","date":"2015-10-09","pret":0.0058,"close":24.35}
{"ticker":"CXP","date":"2015-10-12","pret":0.00576,"close":24.55}
{"ticker":"CXP","date":"2015-10-13","pret":0.00328,"close":24.44}
{"ticker":"CXP","date":"2015-10-14","pret":-0.00287,"close":24.47}
{"ticker":"CXP","date":"2015-10-15","pret":-0.00082,"close":24.87}
{"ticker":"CXP","date":"2015-10-16","pret":0.02113,"close":25.03}
{"ticker":"CXP","date":"2015-10-19","pret":0.00641,"close":25.25}
{"ticker":"CXP","date":"2015-10-20","pret":0.00478,"close":25.34}
{"ticker":"CXP","date":"2015-10-21","pret":0.01107,"close":25.33}
{"ticker":"CXP","date":"2015-10-22","pret":-0.00157,"close":25.59}
{"ticker":"CXP","date":"2015-10-23","pret":0.01019,"close":25.48}
{"ticker":"CXP","date":"2015-10-26","pret":-0.00586,"close":25.67}
{"ticker":"CXP","date":"2015-10-27","pret":0.00586,"close":25.85}
{"ticker":"CXP","date":"2015-10-28","pret":0.0097,"close":25.97}
{"ticker":"CXP","date":"2015-10-29","pret":-0.00387,"close":25.93}
{"ticker":"CXP","date":"2015-10-30","pret":0.01691,"close":24.84}
{"ticker":"CXP","date":"2015-11-02","pret":-0.05523,"close":25.2}
{"ticker":"CXP","date":"2015-11-03","pret":0.01002,"close":24.62}
{"ticker":"CXP","date":"2015-11-04","pret":-0.01648,"close":24.27}
{"ticker":"CXP","date":"2015-11-05","pret":-0.01594,"close":24.58}
{"ticker":"CXP","date":"2015-11-06","pret":0.00329,"close":24.24}
{"ticker":"CXP","date":"2015-11-09","pret":-0.01115,"close":23.93}
{"ticker":"CXP","date":"2015-11-10","pret":-0.00959,"close":24.16}
{"ticker":"CXP","date":"2015-11-11","pret":0.01456,"close":24.19}
{"ticker":"CXP","date":"2015-11-12","pret":-0.00414,"close":23.82}
{"ticker":"CXP","date":"2015-11-13","pret":-0.01126,"close":23.6}
{"ticker":"CXP","date":"2015-11-16","pret":-0.01054,"close":23.63}
{"ticker":"CXP","date":"2015-11-17","pret":0.00085,"close":23.59}
{"ticker":"CXP","date":"2015-11-18","pret":0.00338,"close":23.85}
{"ticker":"CXP","date":"2015-11-19","pret":0.00715,"close":23.85}
{"ticker":"CXP","date":"2015-11-20","pret":0.00418,"close":24.14}
{"ticker":"CXP","date":"2015-11-23","pret":0.00831,"close":24.52}
{"ticker":"CXP","date":"2015-11-24","pret":0.0107,"close":24.81}
{"ticker":"CXP","date":"2015-11-25","pret":0.01504,"close":25.31}
{"ticker":"CXP","date":"2015-11-26"}
{"ticker":"CXP","date":"2015-11-27","pret":0.00282,"close":25.13}
{"ticker":"CXP","date":"2015-11-30","pret":0.00921,"close":25.06}
{"ticker":"CXP","date":"2015-12-01","pret":0,"close":25.26}
{"ticker":"CXP","date":"2015-12-02","pret":0.00438,"close":24.66}
{"ticker":"CXP","date":"2015-12-03","pret":-0.02613,"close":24.3}
{"ticker":"CXP","date":"2015-12-04","pret":-0.00982,"close":24.46}
{"ticker":"CXP","date":"2015-12-07","pret":0.00492,"close":24.25}
{"ticker":"CXP","date":"2015-12-08","pret":-0.01029,"close":24.02}
{"ticker":"CXP","date":"2015-12-09","pret":-0.01039,"close":23.8}
{"ticker":"CXP","date":"2015-12-10","pret":-0.00335,"close":23.64}
{"ticker":"CXP","date":"2015-12-11","pret":-0.01734,"close":23.52}
{"ticker":"CXP","date":"2015-12-14","pret":-0.00642,"close":23.29}
{"ticker":"CXP","date":"2015-12-15","pret":0,"close":23.21}
{"ticker":"CXP","date":"2015-12-16","pret":0.00129,"close":23.57}
{"ticker":"CXP","date":"2015-12-17"}
{"ticker":"CXP","date":"2015-12-18","pret":-0.00559,"close":23.3}
{"ticker":"CXP","date":"2015-12-21","pret":0.00773,"close":23.28}
{"ticker":"CXP","date":"2015-12-22","pret":-0.00128,"close":23.29}
{"ticker":"CXP","date":"2015-12-23","pret":0.003,"close":23.58}
{"ticker":"CXP","date":"2015-12-24","pret":0.00596,"close":23.53}
{"ticker":"CXP","date":"2015-12-28","pret":-0.00128,"close":23.7}
{"ticker":"CXP","date":"2015-12-29","pret":0.00973,"close":23.87}
{"ticker":"CXP","date":"2015-12-30","pret":0.00084,"close":23.74}
{"ticker":"CXP","date":"2015-12-31","pret":-0.00211,"close":23.48}
{"ticker":"CXP","date":"2016-01-04","pret":-0.02001,"close":23}
{"ticker":"CXP","date":"2016-01-05","pret":-0.00864,"close":23.18}
{"ticker":"CXW","date":"2015-01-02","pret":-0.00846,"close":36.77}
{"ticker":"CXW","date":"2015-01-05","pret":0.00274,"close":37.13}
{"ticker":"CXW","date":"2015-01-06","pret":0.01707,"close":36.92}
{"ticker":"CXW","date":"2015-01-07","pret":-0.00593,"close":37.46}
{"ticker":"CXW","date":"2015-01-08","pret":0.01475,"close":37.72}
{"ticker":"CXW","date":"2015-01-09","pret":0.00319,"close":37.31}
{"ticker":"CXW","date":"2015-01-12","pret":-0.0096,"close":37.77}
{"ticker":"CXW","date":"2015-01-13","pret":0.01674,"close":37.67}
{"ticker":"CXW","date":"2015-01-14","pret":-0.01701,"close":37.52}
{"ticker":"CXW","date":"2015-01-15","pret":0.00854,"close":37.74}
{"ticker":"CXW","date":"2015-01-16","pret":0.00239,"close":38.12}
{"ticker":"CXW","date":"2015-01-20","pret":0.01264,"close":38.06}
{"ticker":"CXW","date":"2015-01-21","pret":-0.00499,"close":38.28}
{"ticker":"CXW","date":"2015-01-22","pret":0.01073,"close":39.34}
{"ticker":"CXW","date":"2015-01-23","pret":0.0257,"close":38.9}
{"ticker":"CXW","date":"2015-01-26","pret":-0.00969,"close":39.45}
{"ticker":"CXW","date":"2015-01-27","pret":0.00766,"close":39.41}
{"ticker":"CXW","date":"2015-01-28","pret":0.00659,"close":39.26}
{"ticker":"CXW","date":"2015-01-29","pret":-0.0071,"close":39.77}
{"ticker":"CXW","date":"2015-01-30","pret":0.00937,"close":39.32}
{"ticker":"CXW","date":"2015-02-02","pret":-0.00784,"close":39.25}
{"ticker":"CXW","date":"2015-02-03","pret":-0.00102,"close":39.75}
{"ticker":"CXW","date":"2015-02-04","pret":0.0086,"close":39.4}
{"ticker":"CXW","date":"2015-02-05","pret":-0.00683,"close":39.65}
{"ticker":"CXW","date":"2015-02-06","pret":0.0038,"close":39.23}
{"ticker":"CXW","date":"2015-02-09","pret":-0.01042,"close":38.19}
{"ticker":"CXW","date":"2015-02-10","pret":-0.023,"close":38.59}
{"ticker":"CXW","date":"2015-02-11","pret":0.0104,"close":38.52}
{"ticker":"CXW","date":"2015-02-12","pret":0.00026,"close":39.2}
{"ticker":"CXW","date":"2015-02-13","pret":0.01794,"close":39.92}
{"ticker":"CXW","date":"2015-02-17","pret":0.01588,"close":40.11}
{"ticker":"CXW","date":"2015-02-18","pret":0.00175,"close":40.85}
{"ticker":"CXW","date":"2015-02-19","pret":0.01486,"close":40.24}
{"ticker":"CXW","date":"2015-02-20","pret":-0.01461,"close":40.55}
{"ticker":"CXW","date":"2015-02-23","pret":0.01584,"close":40.77}
{"ticker":"CXW","date":"2015-02-24","pret":0.00074,"close":40.45}
{"ticker":"CXW","date":"2015-02-25","pret":-0.00937,"close":40.07}
{"ticker":"CXW","date":"2015-02-26","pret":-0.00921,"close":39.71}
{"ticker":"CXW","date":"2015-02-27","pret":-0.00803,"close":39.89}
{"ticker":"CXW","date":"2015-03-02","pret":-0.00455,"close":40.54}
{"ticker":"CXW","date":"2015-03-03","pret":0.02253,"close":40.28}
{"ticker":"CXW","date":"2015-03-04","pret":-0.00347,"close":39.96}
{"ticker":"CXW","date":"2015-03-05","pret":-0.00373,"close":40.14}
{"ticker":"CXW","date":"2015-03-06","pret":-0.00625,"close":38.59}
{"ticker":"CXW","date":"2015-03-09","pret":-0.02747,"close":38.85}
{"ticker":"CXW","date":"2015-03-10","pret":-0.00077,"close":38.45}
{"ticker":"CXW","date":"2015-03-11","pret":-0.0031,"close":38.82}
{"ticker":"CXW","date":"2015-03-12","pret":0.01312,"close":39.61}
{"ticker":"CXW","date":"2015-03-13","pret":0.01118,"close":39.23}
{"ticker":"CXW","date":"2015-03-16","pret":-0.00583,"close":39.68}
{"ticker":"CXW","date":"2015-03-17","pret":0.00583,"close":40.06}
{"ticker":"CXW","date":"2015-03-18","pret":0.01056,"close":40.54}
{"ticker":"CXW","date":"2015-03-19","pret":0.00946,"close":40.92}
{"ticker":"CXW","date":"2015-03-20","pret":0.01719,"close":42.1}
{"ticker":"CXW","date":"2015-03-23","pret":0.02571,"close":41.72}
{"ticker":"CXW","date":"2015-03-24","pret":-0.01169,"close":41.21}
{"ticker":"CXW","date":"2015-03-25","pret":-0.00674,"close":40.53}
{"ticker":"CXW","date":"2015-03-26","pret":-0.02347,"close":40.61}
{"ticker":"CXW","date":"2015-03-27","pret":0.00715,"close":41.09}
{"ticker":"CXW","date":"2015-03-30","pret":0.01681,"close":41.55}
{"ticker":"CXW","date":"2015-03-31","pret":-0.01264,"close":40.26}
{"ticker":"CXW","date":"2015-04-01","pret":-0.0128,"close":40.35}
{"ticker":"CXW","date":"2015-04-02","pret":-0.00198,"close":40.36}
{"ticker":"CXW","date":"2015-04-06","pret":0.00421,"close":40.61}
{"ticker":"CXW","date":"2015-04-07","pret":0.00592,"close":40.5}
{"ticker":"CXW","date":"2015-04-08","pret":-0.00049,"close":40.34}
{"ticker":"CXW","date":"2015-04-09","pret":-0.01113,"close":39.68}
{"ticker":"CXW","date":"2015-04-10","pret":-0.00624,"close":40.08}
{"ticker":"CXW","date":"2015-04-13","pret":0.001,"close":39.96}
{"ticker":"CXW","date":"2015-04-14","pret":-0.003,"close":40.08}
{"ticker":"CXW","date":"2015-04-15","pret":0.00475,"close":39.62}
{"ticker":"CXW","date":"2015-04-16","pret":-0.01483,"close":39.26}
{"ticker":"CXW","date":"2015-04-17","pret":-0.00661,"close":39.11}
{"ticker":"CXW","date":"2015-04-20","pret":0.00026,"close":39.09}
{"ticker":"CXW","date":"2015-04-21","pret":0.00102,"close":39.34}
{"ticker":"CXW","date":"2015-04-22","pret":0.00076,"close":39.36}
{"ticker":"CXW","date":"2015-04-23","pret":-0.00102,"close":39.63}
{"ticker":"CXW","date":"2015-04-24","pret":0.00963,"close":39.42}
{"ticker":"CXW","date":"2015-04-27","pret":-0.00354,"close":39.16}
{"ticker":"CXW","date":"2015-04-28","pret":-0.01197,"close":39.11}
{"ticker":"CXW","date":"2015-04-29","pret":0.00842,"close":38.17}
{"ticker":"CXW","date":"2015-04-30","pret":-0.03253,"close":36.79}
{"ticker":"CXW","date":"2015-05-01","pret":-0.03416,"close":36.64}
{"ticker":"CXW","date":"2015-05-04","pret":-0.0019,"close":36.61}
{"ticker":"CXW","date":"2015-05-05","pret":-0.00409,"close":35.61}
{"ticker":"CXW","date":"2015-05-06","pret":-0.02966,"close":35.93}
{"ticker":"CXW","date":"2015-05-07","pret":0.00729,"close":34.77}
{"ticker":"CXW","date":"2015-05-08","pret":-0.01435,"close":34.76}
{"ticker":"CXW","date":"2015-05-11","pret":-0.02351,"close":34.4}
{"ticker":"CXW","date":"2015-05-12","pret":-0.00611,"close":34.4}
{"ticker":"CXW","date":"2015-05-13","pret":0.00727,"close":34.28}
{"ticker":"CXW","date":"2015-05-14","pret":-0.00232,"close":35.04}
{"ticker":"CXW","date":"2015-05-15","pret":0.01956,"close":35.24}
{"ticker":"CXW","date":"2015-05-18","pret":-0.00171,"close":35.37}
{"ticker":"CXW","date":"2015-05-19","pret":0.01078,"close":35.48}
{"ticker":"CXW","date":"2015-05-20","pret":0.00394,"close":35.59}
{"ticker":"CXW","date":"2015-05-21","pret":0.0014,"close":35.01}
{"ticker":"CXW","date":"2015-05-22","pret":-0.01756,"close":35.24}
{"ticker":"CXW","date":"2015-05-26","pret":0.00371,"close":34.91}
{"ticker":"CXW","date":"2015-05-27","pret":-0.00514,"close":35.43}
{"ticker":"CXW","date":"2015-05-28","pret":0.01251,"close":35.46}
{"ticker":"CXW","date":"2015-05-29","pret":0,"close":35.16}
{"ticker":"CXW","date":"2015-06-01","pret":-0.00368,"close":35.52}
{"ticker":"CXW","date":"2015-06-02","pret":0.00142,"close":35.44}
{"ticker":"CXW","date":"2015-06-03","pret":0.00113,"close":35.19}
{"ticker":"CXW","date":"2015-06-04","pret":-0.00482,"close":34.98}
{"ticker":"CXW","date":"2015-06-05","pret":-0.01201,"close":34.57}
{"ticker":"CXW","date":"2015-06-08","pret":-0.00375,"close":34.36}
{"ticker":"CXW","date":"2015-06-09","pret":-0.00637,"close":34.12}
{"ticker":"CXW","date":"2015-06-10","pret":-0.00466,"close":34.19}
{"ticker":"CXW","date":"2015-06-11","pret":0.00175,"close":34.28}
{"ticker":"CXW","date":"2015-06-12","pret":-0.00233,"close":34.1}
{"ticker":"CXW","date":"2015-06-15","pret":-0.00645,"close":34.05}
{"ticker":"CXW","date":"2015-06-16","pret":0.00147,"close":34.27}
{"ticker":"CXW","date":"2015-06-17","pret":0.00702,"close":34.42}
{"ticker":"CXW","date":"2015-06-18","pret":0.00784,"close":34.8}
{"ticker":"CXW","date":"2015-06-19","pret":-0.0058,"close":34.25}
{"ticker":"CXW","date":"2015-06-22","pret":0.00232,"close":33.78}
{"ticker":"CXW","date":"2015-06-23","pret":-0.02053,"close":33.64}
{"ticker":"CXW","date":"2015-06-24","pret":-0.00416,"close":33.66}
{"ticker":"CXW","date":"2015-06-25","pret":0.00416,"close":33.73}
{"ticker":"CXW","date":"2015-06-26","pret":-0.00178,"close":34}
{"ticker":"CXW","date":"2015-06-29","pret":0.00326,"close":33.59}
{"ticker":"CXW","date":"2015-06-30","pret":-0.0158,"close":33.08}
{"ticker":"CXW","date":"2015-07-01","pret":-0.00422,"close":33.19}
{"ticker":"CXW","date":"2015-07-02","pret":0.00692,"close":33.29}
{"ticker":"CXW","date":"2015-07-06","pret":-0.0033,"close":33.58}
{"ticker":"CXW","date":"2015-07-07","pret":0.01552,"close":33.84}
{"ticker":"CXW","date":"2015-07-08","pret":-0.00267,"close":33.75}
{"ticker":"CXW","date":"2015-07-09","pret":0.00444,"close":33.49}
{"ticker":"CXW","date":"2015-07-10","pret":-0.00712,"close":34}
{"ticker":"CXW","date":"2015-07-13","pret":0.02121,"close":34.08}
{"ticker":"CXW","date":"2015-07-14","pret":-0.00908,"close":34.48}
{"ticker":"CXW","date":"2015-07-15","pret":0.01053,"close":34.44}
{"ticker":"CXW","date":"2015-07-16","pret":0.00638,"close":34.75}
{"ticker":"CXW","date":"2015-07-17","pret":0.00749,"close":34.59}
{"ticker":"CXW","date":"2015-07-20","pret":-0.00605,"close":35.08}
{"ticker":"CXW","date":"2015-07-21","pret":0.01091,"close":34.59}
{"ticker":"CXW","date":"2015-07-22","pret":-0.01294,"close":34.81}
{"ticker":"CXW","date":"2015-07-23","pret":0.00202,"close":34.61}
{"ticker":"CXW","date":"2015-07-24","pret":0.00058,"close":34.48}
{"ticker":"CXW","date":"2015-07-27","pret":-0.00492,"close":34.53}
{"ticker":"CXW","date":"2015-07-28","pret":0.00376,"close":34.45}
{"ticker":"CXW","date":"2015-07-29","pret":-0.0055,"close":35.11}
{"ticker":"CXW","date":"2015-07-30","pret":0.01757,"close":34.84}
{"ticker":"CXW","date":"2015-07-31","pret":-0.00114,"close":35.17}
{"ticker":"CXW","date":"2015-08-03","pret":0.00598,"close":35.39}
{"ticker":"CXW","date":"2015-08-04","pret":0.00425,"close":34.74}
{"ticker":"CXW","date":"2015-08-05","pret":-0.01683,"close":34.31}
{"ticker":"CXW","date":"2015-08-06","pret":-0.04321,"close":33.75}
{"ticker":"CXW","date":"2015-08-07","pret":0.01076,"close":33.33}
{"ticker":"CXW","date":"2015-08-10","pret":-0.00566,"close":32.84}
{"ticker":"CXW","date":"2015-08-11","pret":-0.01931,"close":32.8}
{"ticker":"CXW","date":"2015-08-12","pret":-0.00336,"close":32.55}
{"ticker":"CXW","date":"2015-08-13","pret":-0.01727,"close":32.09}
{"ticker":"CXW","date":"2015-08-14","pret":-0.00405,"close":31.73}
{"ticker":"CXW","date":"2015-08-17","pret":-0.00878,"close":31.8}
{"ticker":"CXW","date":"2015-08-18","pret":0.00189,"close":31.68}
{"ticker":"CXW","date":"2015-08-19","pret":-0.00916,"close":31.38}
{"ticker":"CXW","date":"2015-08-20","pret":-0.00573,"close":31}
{"ticker":"CXW","date":"2015-08-21","pret":-0.01609,"close":30.07}
{"ticker":"CXW","date":"2015-08-24","pret":-0.09628,"close":28.58}
{"ticker":"CXW","date":"2015-08-25","pret":0.04606,"close":28.13}
{"ticker":"CXW","date":"2015-08-26","pret":-0.02033,"close":29.11}
{"ticker":"CXW","date":"2015-08-27","pret":0.01965,"close":30.06}
{"ticker":"CXW","date":"2015-08-28","pret":0.02361,"close":30.17}
{"ticker":"CXW","date":"2015-08-31","pret":-0.00334,"close":29.38}
{"ticker":"CXW","date":"2015-09-01","pret":-0.03367,"close":28.77}
{"ticker":"CXW","date":"2015-09-02","pret":0.00552,"close":29.33}
{"ticker":"CXW","date":"2015-09-03","pret":0.00822,"close":29.26}
{"ticker":"CXW","date":"2015-09-04","pret":-0.01305,"close":29}
{"ticker":"CXW","date":"2015-09-08","pret":0.01441,"close":29.36}
{"ticker":"CXW","date":"2015-09-09","pret":0.00747,"close":29.5}
{"ticker":"CXW","date":"2015-09-10","pret":-0.00068,"close":29.55}
{"ticker":"CXW","date":"2015-09-11","pret":-0.00237,"close":29.76}
{"ticker":"CXW","date":"2015-09-14","pret":0.01046,"close":30.08}
{"ticker":"CXW","date":"2015-09-15","pret":0.01234,"close":30.45}
{"ticker":"CXW","date":"2015-09-16","pret":0.01121,"close":30.85}
{"ticker":"CXW","date":"2015-09-17","pret":0.00914,"close":31.23}
{"ticker":"CXW","date":"2015-09-18","pret":0.00357,"close":31.77}
{"ticker":"CXW","date":"2015-09-21","pret":0.02872,"close":31.47}
{"ticker":"CXW","date":"2015-09-22","pret":-0.01873,"close":31.09}
{"ticker":"CXW","date":"2015-09-23","pret":-0.00546,"close":31.03}
{"ticker":"CXW","date":"2015-09-24","pret":-0.00161,"close":30.38}
{"ticker":"CXW","date":"2015-09-25","pret":-0.01332,"close":30.7}
{"ticker":"CXW","date":"2015-09-28","pret":0.00229,"close":29.94}
{"ticker":"CXW","date":"2015-09-29","pret":-0.02311,"close":29.88}
{"ticker":"CXW","date":"2015-09-30","pret":-0.00569,"close":29.54}
{"ticker":"CXW","date":"2015-10-01","pret":-0.00776,"close":28.89}
{"ticker":"CXW","date":"2015-10-02","pret":-0.02225,"close":29.25}
{"ticker":"CXW","date":"2015-10-05","pret":0.0175,"close":29.99}
{"ticker":"CXW","date":"2015-10-06","pret":0.0182,"close":29.81}
{"ticker":"CXW","date":"2015-10-07","pret":0.05901,"close":30.29}
{"ticker":"CXW","date":"2015-10-08","pret":-0.04772,"close":30.44}
{"ticker":"CXW","date":"2015-10-09","pret":0.00724,"close":30.24}
{"ticker":"CXW","date":"2015-10-12","pret":-0.00724,"close":30.18}
{"ticker":"CXW","date":"2015-10-13","pret":-0.00663,"close":29.77}
{"ticker":"CXW","date":"2015-10-14","pret":-0.00935,"close":29.7}
{"ticker":"CXW","date":"2015-10-15","pret":-0.00067,"close":29.77}
{"ticker":"CXW","date":"2015-10-16","pret":0.00235,"close":29.97}
{"ticker":"CXW","date":"2015-10-19","pret":0.00268,"close":29.89}
{"ticker":"CXW","date":"2015-10-20","pret":-0.00167,"close":30}
{"ticker":"CXW","date":"2015-10-21","pret":0.00467,"close":29.81}
{"ticker":"CXW","date":"2015-10-22","pret":0.00067,"close":29.71}
{"ticker":"CXW","date":"2015-10-23","pret":-0.00467,"close":29.89}
{"ticker":"CXW","date":"2015-10-26","pret":0,"close":29.64}
{"ticker":"CXW","date":"2015-10-27","pret":-0.00907,"close":28.99}
{"ticker":"CXW","date":"2015-10-28","pret":-0.02149,"close":29.57}
{"ticker":"CXW","date":"2015-10-29","pret":0.00995,"close":29.27}
{"ticker":"CXW","date":"2015-10-30","pret":0.00511,"close":28.5}
{"ticker":"CXW","date":"2015-11-02","pret":-0.0328,"close":29.7}
{"ticker":"CXW","date":"2015-11-03","pret":0.03991,"close":29.94}
{"ticker":"CXW","date":"2015-11-04","pret":0.01007,"close":29.14}
{"ticker":"CXW","date":"2015-11-05","pret":-0.00771,"close":28.66}
{"ticker":"CXW","date":"2015-11-06","pret":-0.04649,"close":27.86}
{"ticker":"CXW","date":"2015-11-09","pret":-0.02102,"close":26.97}
{"ticker":"CXW","date":"2015-11-10","pret":-0.03033,"close":27.26}
{"ticker":"CXW","date":"2015-11-11","pret":0.0118,"close":26.33}
{"ticker":"CXW","date":"2015-11-12","pret":-0.04041,"close":25.1}
{"ticker":"CXW","date":"2015-11-13","pret":-0.0481,"close":24.67}
{"ticker":"CXW","date":"2015-11-16","pret":-0.01331,"close":24.91}
{"ticker":"CXW","date":"2015-11-17","pret":0.00567,"close":24.75}
{"ticker":"CXW","date":"2015-11-18","pret":0.00443,"close":25.18}
{"ticker":"CXW","date":"2015-11-19","pret":0.01634,"close":25.12}
{"ticker":"CXW","date":"2015-11-20","pret":-0.0004,"close":26.05}
{"ticker":"CXW","date":"2015-11-23","pret":0.02808,"close":26.14}
{"ticker":"CXW","date":"2015-11-24","pret":0.00231,"close":25.96}
{"ticker":"CXW","date":"2015-11-25","pret":-0.00269,"close":25.91}
{"ticker":"CXW","date":"2015-11-26"}
{"ticker":"CXW","date":"2015-11-27","pret":-0.00347,"close":26.04}
{"ticker":"CXW","date":"2015-11-30","pret":0.00578,"close":25.78}
{"ticker":"CXW","date":"2015-12-01","pret":-0.00848,"close":25.77}
{"ticker":"CXW","date":"2015-12-02","pret":-0.00233,"close":25.49}
{"ticker":"CXW","date":"2015-12-03","pret":-0.01525,"close":25.49}
{"ticker":"CXW","date":"2015-12-04","pret":0.00275,"close":25.08}
{"ticker":"CXW","date":"2015-12-07","pret":-0.01186,"close":25.45}
{"ticker":"CXW","date":"2015-12-08","pret":0.00555,"close":24.81}
{"ticker":"CXW","date":"2015-12-09","pret":-0.02442,"close":24.62}
{"ticker":"CXW","date":"2015-12-10","pret":-0.00162,"close":24.69}
{"ticker":"CXW","date":"2015-12-11","pret":-0.0057,"close":25.11}
{"ticker":"CXW","date":"2015-12-14","pret":0.0214,"close":24.82}
{"ticker":"CXW","date":"2015-12-15","pret":-0.00762,"close":24.89}
{"ticker":"CXW","date":"2015-12-16","pret":0.00682,"close":25.59}
{"ticker":"CXW","date":"2015-12-17"}
{"ticker":"CXW","date":"2015-12-18","pret":0.02254,"close":26.11}
{"ticker":"CXW","date":"2015-12-21","pret":0.02624,"close":26.08}
{"ticker":"CXW","date":"2015-12-22","pret":-0.00267,"close":26.19}
{"ticker":"CXW","date":"2015-12-23","pret":0.00685,"close":26.91}
{"ticker":"CXW","date":"2015-12-24","pret":0.02064,"close":27.02}
{"ticker":"CXW","date":"2015-12-28","pret":0.00371,"close":27.26}
{"ticker":"CXW","date":"2015-12-29","pret":0.01287,"close":27.46}
{"ticker":"CXW","date":"2015-12-30","pret":-0.01955,"close":26.55}
{"ticker":"CXW","date":"2015-12-31","pret":-0.01767,"close":26.49}
{"ticker":"CXW","date":"2016-01-04","pret":-0.00494,"close":27.17}
{"ticker":"CXW","date":"2016-01-05","pret":0.03703,"close":27.68}
{"ticker":"CY","date":"2015-01-02","pret":-0.01387,"close":14.46}
{"ticker":"CY","date":"2015-01-05","pret":0.00488,"close":14.22}
{"ticker":"CY","date":"2015-01-06","pret":-0.01188,"close":13.69}
{"ticker":"CY","date":"2015-01-07","pret":-0.03216,"close":14.05}
{"ticker":"CY","date":"2015-01-08","pret":0.03075,"close":14.9}
{"ticker":"CY","date":"2015-01-09","pret":0.0508,"close":15.04}
{"ticker":"CY","date":"2015-01-12","pret":0.00067,"close":14.99}
{"ticker":"CY","date":"2015-01-13","pret":0.00932,"close":14.69}
{"ticker":"CY","date":"2015-01-14","pret":-0.04403,"close":14.04}
{"ticker":"CY","date":"2015-01-15","pret":-0.01465,"close":13.82}
{"ticker":"CY","date":"2015-01-16","pret":-0.02996,"close":13.99}
{"ticker":"CY","date":"2015-01-20","pret":0.02362,"close":14.01}
{"ticker":"CY","date":"2015-01-21","pret":-0.01424,"close":14.16}
{"ticker":"CY","date":"2015-01-22","pret":0.01141,"close":14.82}
{"ticker":"CY","date":"2015-01-23","pret":0.05854,"close":15.26}
{"ticker":"CY","date":"2015-01-26","pret":0.01987,"close":15.26}
{"ticker":"CY","date":"2015-01-27","pret":-0.01653,"close":15.17}
{"ticker":"CY","date":"2015-01-28","pret":0.02437,"close":14.95}
{"ticker":"CY","date":"2015-01-29","pret":-0.02503,"close":15.2}
{"ticker":"CY","date":"2015-01-30","pret":0.00333,"close":14.73}
{"ticker":"CY","date":"2015-02-02","pret":-0.01947,"close":14.26}
{"ticker":"CY","date":"2015-02-03","pret":-0.03379,"close":14.51}
{"ticker":"CY","date":"2015-02-04","pret":0.01116,"close":14.5}
{"ticker":"CY","date":"2015-02-05","pret":0.01172,"close":14.22}
{"ticker":"CY","date":"2015-02-06","pret":-0.02709,"close":14.67}
{"ticker":"CY","date":"2015-02-09","pret":0.02709,"close":14.32}
{"ticker":"CY","date":"2015-02-10","pret":-0.00964,"close":14.73}
{"ticker":"CY","date":"2015-02-11","pret":0.01987,"close":14.7}
{"ticker":"CY","date":"2015-02-12","pret":0.00136,"close":14.75}
{"ticker":"CY","date":"2015-02-13","pret":-0.03166,"close":14.76}
{"ticker":"CY","date":"2015-02-17","pret":0.02827,"close":14.65}
{"ticker":"CY","date":"2015-02-18","pret":0.00339,"close":14.8}
{"ticker":"CY","date":"2015-02-19","pret":0.00271,"close":14.87}
{"ticker":"CY","date":"2015-02-20","pret":0.00202,"close":14.95}
{"ticker":"CY","date":"2015-02-23","pret":0.00269,"close":14.66}
{"ticker":"CY","date":"2015-02-24","pret":-0.01764,"close":14.89}
{"ticker":"CY","date":"2015-02-25","pret":0.01965,"close":14.66}
{"ticker":"CY","date":"2015-02-26","pret":-0.01283,"close":14.81}
{"ticker":"CY","date":"2015-02-27","pret":0.00407,"close":14.75}
{"ticker":"CY","date":"2015-03-02","pret":0.00203,"close":15.4}
{"ticker":"CY","date":"2015-03-03","pret":0.03974,"close":15.16}
{"ticker":"CY","date":"2015-03-04","pret":-0.01769,"close":15.2}
{"ticker":"CY","date":"2015-03-05","pret":0.00986,"close":15.5}
{"ticker":"CY","date":"2015-03-06","pret":0.01171,"close":15.1}
{"ticker":"CY","date":"2015-03-09","pret":-0.02356,"close":15.51}
{"ticker":"CY","date":"2015-03-10","pret":0.01837,"close":15.19}
{"ticker":"CY","date":"2015-03-11","pret":-0.00783,"close":15.5}
{"ticker":"CY","date":"2015-03-12","pret":0.01173,"close":15.68}
{"ticker":"CY","date":"2015-03-13","pret":0.02115,"close":15.95}
{"ticker":"CY","date":"2015-03-16","pret":0.02009,"close":15.71}
{"ticker":"CY","date":"2015-03-17","pret":-0.02581,"close":15.54}
{"ticker":"CY","date":"2015-03-18","pret":-0.01802,"close":15.26}
{"ticker":"CY","date":"2015-03-19","pret":-0.00913,"close":15.42}
{"ticker":"CY","date":"2015-03-20","pret":0.01625,"close":15.7}
{"ticker":"CY","date":"2015-03-23","pret":0.00835,"close":15.36}
{"ticker":"CY","date":"2015-03-24","pret":-0.01482,"close":15.32}
{"ticker":"CY","date":"2015-03-25","pret":-0.0013,"close":14.43}
{"ticker":"CY","date":"2015-03-26","pret":-0.08259,"close":14.12}
{"ticker":"CY","date":"2015-03-27","pret":-0.00708,"close":14.36}
{"ticker":"CY","date":"2015-03-30","pret":0.0197,"close":14.11}
{"ticker":"CY","date":"2015-03-31","pret":-0.01474,"close":14.11}
{"ticker":"CY","date":"2015-04-01","pret":-0.00496,"close":13.92}
{"ticker":"CY","date":"2015-04-02","pret":-0.0136,"close":13.86}
{"ticker":"CY","date":"2015-04-06","pret":0.00144,"close":13.97}
{"ticker":"CY","date":"2015-04-07","pret":0.00359,"close":13.89}
{"ticker":"CY","date":"2015-04-08","pret":-0.00215,"close":13.8}
{"ticker":"CY","date":"2015-04-09","pret":-0.00504,"close":14.09}
{"ticker":"CY","date":"2015-04-10","pret":0.02072,"close":14.11}
{"ticker":"CY","date":"2015-04-13","pret":-0.00212,"close":14.14}
{"ticker":"CY","date":"2015-04-14","pret":0.00283,"close":13.67}
{"ticker":"CY","date":"2015-04-15","pret":-0.02577,"close":13.79}
{"ticker":"CY","date":"2015-04-16","pret":-0.00947,"close":13.59}
{"ticker":"CY","date":"2015-04-17","pret":-0.01326,"close":13.23}
{"ticker":"CY","date":"2015-04-20","pret":-0.01119,"close":13.32}
{"ticker":"CY","date":"2015-04-21","pret":0.00896,"close":13.46}
{"ticker":"CY","date":"2015-04-22","pret":0.00149,"close":13.57}
{"ticker":"CY","date":"2015-04-23","pret":-0.00596,"close":13.26}
{"ticker":"CY","date":"2015-04-24","pret":-0.00674,"close":12.78}
{"ticker":"CY","date":"2015-04-27","pret":-0.0352,"close":12.87}
{"ticker":"CY","date":"2015-04-28","pret":0.00078,"close":12.93}
{"ticker":"CY","date":"2015-04-29","pret":-0.00156,"close":12.8}
{"ticker":"CY","date":"2015-04-30","pret":-0.01413,"close":13.32}
{"ticker":"CY","date":"2015-05-01","pret":0.07241,"close":13.34}
{"ticker":"CY","date":"2015-05-04","pret":-0.01781,"close":13.08}
{"ticker":"CY","date":"2015-05-05","pret":-0.02578,"close":12.7}
{"ticker":"CY","date":"2015-05-06","pret":-0.01782,"close":12.65}
{"ticker":"CY","date":"2015-05-07","pret":-0.00943,"close":12.69}
{"ticker":"CY","date":"2015-05-08","pret":0.00629,"close":12.88}
{"ticker":"CY","date":"2015-05-11","pret":0.00548,"close":12.63}
{"ticker":"CY","date":"2015-05-12","pret":-0.01652,"close":12.68}
{"ticker":"CY","date":"2015-05-13","pret":0.01026,"close":12.65}
{"ticker":"CY","date":"2015-05-14","pret":0.02404,"close":13.14}
{"ticker":"CY","date":"2015-05-15","pret":0.01143,"close":13.07}
{"ticker":"CY","date":"2015-05-18","pret":-0.00532,"close":13.39}
{"ticker":"CY","date":"2015-05-19","pret":0.02334,"close":13.66}
{"ticker":"CY","date":"2015-05-20","pret":0.0133,"close":13.51}
{"ticker":"CY","date":"2015-05-21","pret":-0.01182,"close":13.65}
{"ticker":"CY","date":"2015-05-22","pret":0.02204,"close":13.74}
{"ticker":"CY","date":"2015-05-26","pret":-0.00656,"close":13.64}
{"ticker":"CY","date":"2015-05-27","pret":0.00073,"close":13.97}
{"ticker":"CY","date":"2015-05-28","pret":0.03166,"close":13.95}
{"ticker":"CY","date":"2015-05-29","pret":-0.0157,"close":13.73}
{"ticker":"CY","date":"2015-06-01","pret":-0.00795,"close":13.82}
{"ticker":"CY","date":"2015-06-02","pret":-0.0029,"close":13.6}
{"ticker":"CY","date":"2015-06-03","pret":-0.00146,"close":13.65}
{"ticker":"CY","date":"2015-06-04","pret":-0.01541,"close":13.36}
{"ticker":"CY","date":"2015-06-05","pret":-0.0119,"close":13.38}
{"ticker":"CY","date":"2015-06-08","pret":0.00075,"close":12.69}
{"ticker":"CY","date":"2015-06-09","pret":-0.0522,"close":12.6}
{"ticker":"CY","date":"2015-06-10","pret":0.0477,"close":13.14}
{"ticker":"CY","date":"2015-06-11","pret":-0.02203,"close":13.04}
{"ticker":"CY","date":"2015-06-12","pret":-0.00385,"close":12.84}
{"ticker":"CY","date":"2015-06-15","pret":-0.01946,"close":12.67}
{"ticker":"CY","date":"2015-06-16","pret":-0.00079,"close":12.68}
{"ticker":"CY","date":"2015-06-17","pret":-0.00079,"close":12.54}
{"ticker":"CY","date":"2015-06-18","pret":-0.00474,"close":12.64}
{"ticker":"CY","date":"2015-06-19","pret":0.00237,"close":12.68}
{"ticker":"CY","date":"2015-06-22","pret":0.00629,"close":12.74}
{"ticker":"CY","date":"2015-06-23","pret":-0.019,"close":12.68}
{"ticker":"CY","date":"2015-06-24","pret":0.01586,"close":12.36}
{"ticker":"CY","date":"2015-06-25","pret":-0.02469,"close":12.28}
{"ticker":"CY","date":"2015-06-26","pret":-0.0138,"close":11.8}
{"ticker":"CY","date":"2015-06-29","pret":-0.04601,"close":11.56}
{"ticker":"CY","date":"2015-06-30","pret":-0.00086,"close":11.76}
{"ticker":"CY","date":"2015-07-01","pret":0.03784,"close":11.68}
{"ticker":"CY","date":"2015-07-02","pret":-0.03441,"close":11.87}
{"ticker":"CY","date":"2015-07-06","pret":0.00085,"close":11.68}
{"ticker":"CY","date":"2015-07-07","pret":0,"close":11.73}
{"ticker":"CY","date":"2015-07-08","pret":0.00596,"close":11.5}
{"ticker":"CY","date":"2015-07-09","pret":-0.00255,"close":11.51}
{"ticker":"CY","date":"2015-07-10","pret":0.0017,"close":11.73}
{"ticker":"CY","date":"2015-07-13","pret":0.00592,"close":11.77}
{"ticker":"CY","date":"2015-07-14","pret":-0.00169,"close":11.93}
{"ticker":"CY","date":"2015-07-15","pret":0.00674,"close":11.69}
{"ticker":"CY","date":"2015-07-16","pret":-0.01438,"close":11.66}
{"ticker":"CY","date":"2015-07-17","pret":-0.00598,"close":11.67}
{"ticker":"CY","date":"2015-07-20","pret":0.00768,"close":11.51}
{"ticker":"CY","date":"2015-07-21","pret":-0.02497,"close":11.61}
{"ticker":"CY","date":"2015-07-22","pret":-0.0114,"close":11.16}
{"ticker":"CY","date":"2015-07-23","pret":0.01662,"close":12.15}
{"ticker":"CY","date":"2015-07-24","pret":0.04577,"close":11.88}
{"ticker":"CY","date":"2015-07-27","pret":-0.02432,"close":11.57}
{"ticker":"CY","date":"2015-07-28","pret":-0.03016,"close":11.85}
{"ticker":"CY","date":"2015-07-29","pret":0.02591,"close":11.75}
{"ticker":"CY","date":"2015-07-30","pret":0.0017,"close":11.62}
{"ticker":"CY","date":"2015-07-31","pret":-0.01803,"close":11.48}
{"ticker":"CY","date":"2015-08-03","pret":-0.00521,"close":11.27}
{"ticker":"CY","date":"2015-08-04","pret":-0.01669,"close":11.24}
{"ticker":"CY","date":"2015-08-05","pret":0.00177,"close":11.2}
{"ticker":"CY","date":"2015-08-06","pret":-0.00621,"close":11.11}
{"ticker":"CY","date":"2015-08-07","pret":-0.01795,"close":11.14}
{"ticker":"CY","date":"2015-08-10","pret":0.00812,"close":11.16}
{"ticker":"CY","date":"2015-08-11","pret":-0.01448,"close":10.54}
{"ticker":"CY","date":"2015-08-12","pret":-0.04665,"close":10.58}
{"ticker":"CY","date":"2015-08-13","pret":0.00856,"close":10.37}
{"ticker":"CY","date":"2015-08-14","pret":-0.02009,"close":10.2}
{"ticker":"CY","date":"2015-08-17","pret":-0.01853,"close":10.31}
{"ticker":"CY","date":"2015-08-18","pret":0.01659,"close":10.02}
{"ticker":"CY","date":"2015-08-19","pret":-0.03047,"close":9.76}
{"ticker":"CY","date":"2015-08-20","pret":-0.03659,"close":9.44}
{"ticker":"CY","date":"2015-08-21","pret":-0.03476,"close":9.28}
{"ticker":"CY","date":"2015-08-24","pret":-0.06418,"close":9.22}
{"ticker":"CY","date":"2015-08-25","pret":0.09062,"close":8.92}
{"ticker":"CY","date":"2015-08-26","pret":-0.04592,"close":9.3}
{"ticker":"CY","date":"2015-08-27","pret":0.02589,"close":9.88}
{"ticker":"CY","date":"2015-08-28","pret":0.04681,"close":10.09}
{"ticker":"CY","date":"2015-08-31","pret":0.01713,"close":10}
{"ticker":"CY","date":"2015-09-01","pret":-0.02529,"close":9.67}
{"ticker":"CY","date":"2015-09-02","pret":0.00918,"close":10.24}
{"ticker":"CY","date":"2015-09-03","pret":0.04564,"close":10.18}
{"ticker":"CY","date":"2015-09-04","pret":-0.02355,"close":9.91}
{"ticker":"CY","date":"2015-09-08","pret":0.00594,"close":10.41}
{"ticker":"CY","date":"2015-09-09","pret":0.04724,"close":10.23}
{"ticker":"CY","date":"2015-09-10","pret":-0.05119,"close":10.06}
{"ticker":"CY","date":"2015-09-11","pret":-0.00796,"close":10.04}
{"ticker":"CY","date":"2015-09-14","pret":0.00994,"close":9.99}
{"ticker":"CY","date":"2015-09-15","pret":-0.01094,"close":10.03}
{"ticker":"CY","date":"2015-09-16","pret":0.002,"close":9.77}
{"ticker":"CY","date":"2015-09-17","pret":-0.02322,"close":9.72}
{"ticker":"CY","date":"2015-09-18","pret":-0.0196,"close":9.34}
{"ticker":"CY","date":"2015-09-21","pret":-0.01258,"close":9.44}
{"ticker":"CY","date":"2015-09-22","pret":-0.03434,"close":9.11}
{"ticker":"CY","date":"2015-09-23","pret":0,"close":8.92}
{"ticker":"CY","date":"2015-09-24","pret":-0.03556,"close":8.77}
{"ticker":"CY","date":"2015-09-25","pret":0.01794,"close":8.76}
{"ticker":"CY","date":"2015-09-28","pret":-0.03851,"close":8.36}
{"ticker":"CY","date":"2015-09-29","pret":-0.03287,"close":8.28}
{"ticker":"CY","date":"2015-09-30","pret":0.00238,"close":8.52}
{"ticker":"CY","date":"2015-10-01","pret":0.0177,"close":8.35}
{"ticker":"CY","date":"2015-10-02","pret":-0.02847,"close":8.7}
{"ticker":"CY","date":"2015-10-05","pret":0.05159,"close":8.78}
{"ticker":"CY","date":"2015-10-06","pret":0.00456,"close":8.89}
{"ticker":"CY","date":"2015-10-07","pret":0.02138,"close":9.22}
{"ticker":"CY","date":"2015-10-08","pret":0.01985,"close":9.34}
{"ticker":"CY","date":"2015-10-09","pret":0.01839,"close":9.2}
{"ticker":"CY","date":"2015-10-12","pret":-0.00861,"close":9.18}
{"ticker":"CY","date":"2015-10-13","pret":-0.01965,"close":9.19}
{"ticker":"CY","date":"2015-10-14","pret":0.01857,"close":10.03}
{"ticker":"CY","date":"2015-10-15","pret":0.08403,"close":10.07}
{"ticker":"CY","date":"2015-10-16","pret":0.00298,"close":9.94}
{"ticker":"CY","date":"2015-10-19","pret":-0.01399,"close":9.81}
{"ticker":"CY","date":"2015-10-20","pret":-0.01828,"close":9.68}
{"ticker":"CY","date":"2015-10-21","pret":-0.00308,"close":9.44}
{"ticker":"CY","date":"2015-10-22","pret":-0.01345,"close":9.76}
{"ticker":"CY","date":"2015-10-23","pret":0.04082,"close":10.25}
{"ticker":"CY","date":"2015-10-26","pret":0.02664,"close":10.12}
{"ticker":"CY","date":"2015-10-27","pret":-0.02265,"close":9.94}
{"ticker":"CY","date":"2015-10-28","pret":-0.00599,"close":10.12}
{"ticker":"CY","date":"2015-10-29","pret":-0.001,"close":9.88}
{"ticker":"CY","date":"2015-10-30","pret":0.001,"close":10.54}
{"ticker":"CY","date":"2015-11-02","pret":0.05744,"close":10.7}
{"ticker":"CY","date":"2015-11-03","pret":0.00378,"close":10.76}
{"ticker":"CY","date":"2015-11-04","pret":0.02145,"close":10.73}
{"ticker":"CY","date":"2015-11-05","pret":-0.0205,"close":10.5}
{"ticker":"CY","date":"2015-11-06","pret":0.0131,"close":10.64}
{"ticker":"CY","date":"2015-11-09","pret":-0.01687,"close":10.61}
{"ticker":"CY","date":"2015-11-10","pret":-0.00759,"close":10.37}
{"ticker":"CY","date":"2015-11-11","pret":-0.01149,"close":10.18}
{"ticker":"CY","date":"2015-11-12","pret":-0.02933,"close":9.92}
{"ticker":"CY","date":"2015-11-13","pret":-0.01903,"close":10.04}
{"ticker":"CY","date":"2015-11-16","pret":0.00906,"close":9.97}
{"ticker":"CY","date":"2015-11-17","pret":-0.00502,"close":9.85}
{"ticker":"CY","date":"2015-11-18","pret":-0.00404,"close":10.1}
{"ticker":"CY","date":"2015-11-19","pret":0.02792,"close":9.88}
{"ticker":"CY","date":"2015-11-20","pret":-0.02792,"close":9.88}
{"ticker":"CY","date":"2015-11-23","pret":0.00605,"close":10.1}
{"ticker":"CY","date":"2015-11-24","pret":0.01199,"close":10.24}
{"ticker":"CY","date":"2015-11-25","pret":0.01674,"close":10.49}
{"ticker":"CY","date":"2015-11-26"}
{"ticker":"CY","date":"2015-11-27","pret":0.02982,"close":10.55}
{"ticker":"CY","date":"2015-11-30","pret":-0.0019,"close":10.82}
{"ticker":"CY","date":"2015-12-01","pret":0.02902,"close":10.78}
{"ticker":"CY","date":"2015-12-02","pret":-0.00277,"close":10.73}
{"ticker":"CY","date":"2015-12-03","pret":0.00185,"close":10.5}
{"ticker":"CY","date":"2015-12-04","pret":-0.02999,"close":10.66}
{"ticker":"CY","date":"2015-12-07","pret":0.00947,"close":10.42}
{"ticker":"CY","date":"2015-12-08","pret":-0.02965,"close":10.29}
{"ticker":"CY","date":"2015-12-09","pret":-0.00194,"close":10.14}
{"ticker":"CY","date":"2015-12-10","pret":-0.01371,"close":10.14}
{"ticker":"CY","date":"2015-12-11","pret":-0.00693,"close":9.82}
{"ticker":"CY","date":"2015-12-14","pret":-0.02616,"close":9.63}
{"ticker":"CY","date":"2015-12-15","pret":0.01918,"close":9.62}
{"ticker":"CY","date":"2015-12-16","pret":-0.03666,"close":9.72}
{"ticker":"CY","date":"2015-12-17"}
{"ticker":"CY","date":"2015-12-18","pret":-0.01043,"close":9.52}
{"ticker":"CY","date":"2015-12-21","pret":0.00523,"close":9.61}
{"ticker":"CY","date":"2015-12-22","pret":0.00624,"close":9.65}
{"ticker":"CY","date":"2015-12-23","pret":0.00517,"close":9.74}
{"ticker":"CY","date":"2015-12-24","pret":0.00412,"close":9.73}
{"ticker":"CY","date":"2015-12-28","pret":-0.00515,"close":9.63}
{"ticker":"CY","date":"2015-12-29","pret":-0.01351,"close":10.05}
{"ticker":"CY","date":"2015-12-30","pret":0.045,"close":9.9}
{"ticker":"CY","date":"2015-12-31","pret":-0.01511,"close":9.81}
{"ticker":"CY","date":"2016-01-04","pret":-0.02155,"close":9.45}
{"ticker":"CY","date":"2016-01-05","pret":-0.00729,"close":9.2}
{"ticker":"CYBX","date":"2015-01-02","pret":0.00806,"close":54.78}
{"ticker":"CYBX","date":"2015-01-05","pret":-0.03302,"close":57.79}
{"ticker":"CYBX","date":"2015-01-06","pret":0.00882,"close":54.36}
{"ticker":"CYBX","date":"2015-01-07","pret":0.00201,"close":54.97}
{"ticker":"CYBX","date":"2015-01-08","pret":0.01107,"close":57.57}
{"ticker":"CYBX","date":"2015-01-09","pret":0.03807,"close":56.13}
{"ticker":"CYBX","date":"2015-01-12","pret":-0.02783,"close":56.45}
{"ticker":"CYBX","date":"2015-01-13","pret":0.01736,"close":56.08}
{"ticker":"CYBX","date":"2015-01-14","pret":-0.02615,"close":56.55}
{"ticker":"CYBX","date":"2015-01-15","pret":0.0228,"close":55.59}
{"ticker":"CYBX","date":"2015-01-16","pret":-0.02497,"close":57.94}
{"ticker":"CYBX","date":"2015-01-20","pret":0.0452,"close":57.21}
{"ticker":"CYBX","date":"2015-01-21","pret":-0.01671,"close":56.46}
{"ticker":"CYBX","date":"2015-01-22","pret":-0.00581,"close":57.54}
{"ticker":"CYBX","date":"2015-01-23","pret":0.01889,"close":57.16}
{"ticker":"CYBX","date":"2015-01-26","pret":-0.01889,"close":57.57}
{"ticker":"CYBX","date":"2015-01-27","pret":0.00581,"close":57.32}
{"ticker":"CYBX","date":"2015-01-28","pret":0.01429,"close":57.22}
{"ticker":"CYBX","date":"2015-01-29","pret":-0.00538,"close":56.42}
{"ticker":"CYBX","date":"2015-01-30","pret":-0.02913,"close":55.57}
{"ticker":"CYBX","date":"2015-02-02","pret":-0.00539,"close":55.49}
{"ticker":"CYBX","date":"2015-02-03","pret":-0.00162,"close":56.13}
{"ticker":"CYBX","date":"2015-02-04","pret":0.00969,"close":56.36}
{"ticker":"CYBX","date":"2015-02-05","pret":0.01207,"close":56.8}
{"ticker":"CYBX","date":"2015-02-06","pret":0.00317,"close":56.84}
{"ticker":"CYBX","date":"2015-02-09","pret":-0.00458,"close":56.01}
{"ticker":"CYBX","date":"2015-02-10","pret":-0.00124,"close":56.73}
{"ticker":"CYBX","date":"2015-02-11","pret":0.00494,"close":56.76}
{"ticker":"CYBX","date":"2015-02-12","pret":0.00527,"close":56.77}
{"ticker":"CYBX","date":"2015-02-13","pret":-0.00492,"close":57.03}
{"ticker":"CYBX","date":"2015-02-17","pret":0.00158,"close":56.6}
{"ticker":"CYBX","date":"2015-02-18","pret":-0.00387,"close":56.68}
{"ticker":"CYBX","date":"2015-02-19","pret":-0.00531,"close":57.29}
{"ticker":"CYBX","date":"2015-02-20","pret":0.0195,"close":58.3}
{"ticker":"CYBX","date":"2015-02-23","pret":0.01451,"close":59.57}
{"ticker":"CYBX","date":"2015-02-24","pret":0.01936,"close":59.75}
{"ticker":"CYBX","date":"2015-02-25","pret":0.00084,"close":60.37}
{"ticker":"CYBX","date":"2015-02-26","pret":0.21002,"close":66.6}
{"ticker":"CYBX","date":"2015-02-27","pret":-0.07536,"close":68.5}
{"ticker":"CYBX","date":"2015-03-02","pret":0.01226,"close":70.15}
{"ticker":"CYBX","date":"2015-03-03","pret":0.01211,"close":70.36}
{"ticker":"CYBX","date":"2015-03-04","pret":0.00258,"close":71.19}
{"ticker":"CYBX","date":"2015-03-05","pret":0.01827,"close":72.03}
{"ticker":"CYBX","date":"2015-03-06","pret":-0.01499,"close":70.2}
{"ticker":"CYBX","date":"2015-03-09","pret":-0.00242,"close":69.39}
{"ticker":"CYBX","date":"2015-03-10","pret":-0.0278,"close":68.21}
{"ticker":"CYBX","date":"2015-03-11","pret":0.00483,"close":68.11}
{"ticker":"CYBX","date":"2015-03-12","pret":-0.00469,"close":67.28}
{"ticker":"CYBX","date":"2015-03-13","pret":-0.00959,"close":65.26}
{"ticker":"CYBX","date":"2015-03-16","pret":-0.02522,"close":66.65}
{"ticker":"CYBX","date":"2015-03-17","pret":-0.00122,"close":66.04}
{"ticker":"CYBX","date":"2015-03-18","pret":-0.00061,"close":65.88}
{"ticker":"CYBX","date":"2015-03-19","pret":0.00167,"close":65.67}
{"ticker":"CYBX","date":"2015-03-20","pret":0.0041,"close":65.21}
{"ticker":"CYBX","date":"2015-03-23","pret":-0.01081,"close":65.05}
{"ticker":"CYBX","date":"2015-03-24","pret":0.01172,"close":65.63}
{"ticker":"CYBX","date":"2015-03-25","pret":-0.00775,"close":63.53}
{"ticker":"CYBX","date":"2015-03-26","pret":-0.02877,"close":64.25}
{"ticker":"CYBX","date":"2015-03-27","pret":0.00688,"close":64.87}
{"ticker":"CYBX","date":"2015-03-30","pret":0.01822,"close":65}
{"ticker":"CYBX","date":"2015-03-31","pret":-0.01402,"close":64.92}
{"ticker":"CYBX","date":"2015-04-01","pret":0.00434,"close":65.21}
{"ticker":"CYBX","date":"2015-04-02","pret":0.00708,"close":65.51}
{"ticker":"CYBX","date":"2015-04-06","pret":0.00291,"close":64.67}
{"ticker":"CYBX","date":"2015-04-07","pret":-0.01231,"close":64.75}
{"ticker":"CYBX","date":"2015-04-08","pret":-0.00093,"close":64.92}
{"ticker":"CYBX","date":"2015-04-09","pret":0.00371,"close":65.98}
{"ticker":"CYBX","date":"2015-04-10","pret":0.01472,"close":65.84}
{"ticker":"CYBX","date":"2015-04-13","pret":0.00592,"close":66.23}
{"ticker":"CYBX","date":"2015-04-14","pret":0.00227,"close":66.28}
{"ticker":"CYBX","date":"2015-04-15","pret":0.00452,"close":65.18}
{"ticker":"CYBX","date":"2015-04-16","pret":-0.02065,"close":64.59}
{"ticker":"CYBX","date":"2015-04-17","pret":-0.01204,"close":63.11}
{"ticker":"CYBX","date":"2015-04-20","pret":-0.01486,"close":63.46}
{"ticker":"CYBX","date":"2015-04-21","pret":0.00769,"close":63.32}
{"ticker":"CYBX","date":"2015-04-22","pret":-0.00864,"close":63.59}
{"ticker":"CYBX","date":"2015-04-23","pret":0.0066,"close":63.19}
{"ticker":"CYBX","date":"2015-04-24","pret":-0.00644,"close":62.89}
{"ticker":"CYBX","date":"2015-04-27","pret":-0.00221,"close":63.72}
{"ticker":"CYBX","date":"2015-04-28","pret":0.00237,"close":63.64}
{"ticker":"CYBX","date":"2015-04-29","pret":-0.00063,"close":62.04}
{"ticker":"CYBX","date":"2015-04-30","pret":-0.02784,"close":60.91}
{"ticker":"CYBX","date":"2015-05-01","pret":-0.01191,"close":61.54}
{"ticker":"CYBX","date":"2015-05-04","pret":0.00769,"close":61.62}
{"ticker":"CYBX","date":"2015-05-05","pret":-0.00114,"close":60.57}
{"ticker":"CYBX","date":"2015-05-06","pret":0,"close":61.76}
{"ticker":"CYBX","date":"2015-05-07","pret":0.01071,"close":61.9}
{"ticker":"CYBX","date":"2015-05-08","pret":0.00258,"close":62.77}
{"ticker":"CYBX","date":"2015-05-11","pret":0.00674,"close":62.65}
{"ticker":"CYBX","date":"2015-05-12","pret":-0.00112,"close":61.51}
{"ticker":"CYBX","date":"2015-05-13","pret":-0.01256,"close":60.57}
{"ticker":"CYBX","date":"2015-05-14","pret":-0.01076,"close":61.77}
{"ticker":"CYBX","date":"2015-05-15","pret":0.01237,"close":61.27}
{"ticker":"CYBX","date":"2015-05-18","pret":-0.00976,"close":62.62}
{"ticker":"CYBX","date":"2015-05-19","pret":0.01524,"close":62.64}
{"ticker":"CYBX","date":"2015-05-20","pret":0.00706,"close":61.82}
{"ticker":"CYBX","date":"2015-05-21","pret":-0.01449,"close":62.75}
{"ticker":"CYBX","date":"2015-05-22","pret":0.00936,"close":63.02}
{"ticker":"CYBX","date":"2015-05-26","pret":0.00096,"close":62.45}
{"ticker":"CYBX","date":"2015-05-27","pret":0.00384,"close":63.51}
{"ticker":"CYBX","date":"2015-05-28","pret":0.01192,"close":64.15}
{"ticker":"CYBX","date":"2015-05-29","pret":0.01084,"close":64.01}
{"ticker":"CYBX","date":"2015-06-01","pret":0.01026,"close":65.4}
{"ticker":"CYBX","date":"2015-06-02","pret":0.05036,"close":68.35}
{"ticker":"CYBX","date":"2015-06-03","pret":0.00411,"close":69.44}
{"ticker":"CYBX","date":"2015-06-04","pret":-0.00161,"close":64.15}
{"ticker":"CYBX","date":"2015-06-05","pret":-0.083,"close":63.22}
{"ticker":"CYBX","date":"2015-06-08","pret":-0.00096,"close":62.11}
{"ticker":"CYBX","date":"2015-06-09","pret":-0.00897,"close":60.96}
{"ticker":"CYBX","date":"2015-06-10","pret":-0.01198,"close":61.53}
{"ticker":"CYBX","date":"2015-06-11","pret":0.0086,"close":62.23}
{"ticker":"CYBX","date":"2015-06-12","pret":-0.00129,"close":61.43}
{"ticker":"CYBX","date":"2015-06-15","pret":-0.01499,"close":61.76}
{"ticker":"CYBX","date":"2015-06-16","pret":0.01143,"close":60.81}
{"ticker":"CYBX","date":"2015-06-17","pret":-0.01225,"close":60.49}
{"ticker":"CYBX","date":"2015-06-18","pret":-0.00164,"close":61.54}
{"ticker":"CYBX","date":"2015-06-19","pret":0.016,"close":61.68}
{"ticker":"CYBX","date":"2015-06-22","pret":0.01782,"close":62.31}
{"ticker":"CYBX","date":"2015-06-23","pret":-0.0043,"close":62.07}
{"ticker":"CYBX","date":"2015-06-24","pret":-0.00625,"close":61.19}
{"ticker":"CYBX","date":"2015-06-25","pret":-0.00953,"close":61.34}
{"ticker":"CYBX","date":"2015-06-26","pret":-0.0039,"close":61.5}
{"ticker":"CYBX","date":"2015-06-29","pret":-0.01412,"close":59.61}
{"ticker":"CYBX","date":"2015-06-30","pret":-0.00514,"close":59.46}
{"ticker":"CYBX","date":"2015-07-01","pret":-0.007,"close":60.03}
{"ticker":"CYBX","date":"2015-07-02","pret":0.00084,"close":58.76}
{"ticker":"CYBX","date":"2015-07-06","pret":-0.02026,"close":59.44}
{"ticker":"CYBX","date":"2015-07-07","pret":0.00765,"close":59.54}
{"ticker":"CYBX","date":"2015-07-08","pret":0.00034,"close":58.01}
{"ticker":"CYBX","date":"2015-07-09","pret":-0.00509,"close":58.23}
{"ticker":"CYBX","date":"2015-07-10","pret":0.00661,"close":58.69}
{"ticker":"CYBX","date":"2015-07-13","pret":0.00506,"close":61.33}
{"ticker":"CYBX","date":"2015-07-14","pret":0.03794,"close":61.48}
{"ticker":"CYBX","date":"2015-07-15","pret":-0.00487,"close":60.98}
{"ticker":"CYBX","date":"2015-07-16","pret":0.01837,"close":61.32}
{"ticker":"CYBX","date":"2015-07-17","pret":-0.0174,"close":61.65}
{"ticker":"CYBX","date":"2015-07-20","pret":0.00664,"close":61.6}
{"ticker":"CYBX","date":"2015-07-21","pret":-0.00162,"close":61.59}
{"ticker":"CYBX","date":"2015-07-22","pret":-0.00405,"close":62.04}
{"ticker":"CYBX","date":"2015-07-23","pret":0.00937,"close":61.84}
{"ticker":"CYBX","date":"2015-07-24","pret":-0.00193,"close":61.16}
{"ticker":"CYBX","date":"2015-07-27","pret":-0.01395,"close":60.5}
{"ticker":"CYBX","date":"2015-07-28","pret":-0.00376,"close":60.96}
{"ticker":"CYBX","date":"2015-07-29","pret":0.00164,"close":61.77}
{"ticker":"CYBX","date":"2015-07-30","pret":0.00016,"close":61.86}
{"ticker":"CYBX","date":"2015-07-31","pret":0.01059,"close":61.4}
{"ticker":"CYBX","date":"2015-08-03","pret":-0.00797,"close":60.81}
{"ticker":"CYBX","date":"2015-08-04","pret":-0.00902,"close":60.78}
{"ticker":"CYBX","date":"2015-08-05","pret":0.00739,"close":60.39}
{"ticker":"CYBX","date":"2015-08-06","pret":-0.00541,"close":58.74}
{"ticker":"CYBX","date":"2015-08-07","pret":-0.03804,"close":58.77}
{"ticker":"CYBX","date":"2015-08-10","pret":0.0107,"close":59.46}
{"ticker":"CYBX","date":"2015-08-11","pret":-0.00406,"close":60.08}
{"ticker":"CYBX","date":"2015-08-12","pret":0.0066,"close":59.55}
{"ticker":"CYBX","date":"2015-08-13","pret":0.00722,"close":59.33}
{"ticker":"CYBX","date":"2015-08-14","pret":-0.00503,"close":59.23}
{"ticker":"CYBX","date":"2015-08-17","pret":-0.01457,"close":59.43}
{"ticker":"CYBX","date":"2015-08-18","pret":0.01508,"close":59.6}
{"ticker":"CYBX","date":"2015-08-19","pret":-0.00017,"close":60.41}
{"ticker":"CYBX","date":"2015-08-20","pret":0.11173,"close":64.74}
{"ticker":"CYBX","date":"2015-08-21","pret":-0.0276,"close":66.48}
{"ticker":"CYBX","date":"2015-08-24","pret":-0.03957,"close":64.28}
{"ticker":"CYBX","date":"2015-08-25","pret":0.05643,"close":64.72}
{"ticker":"CYBX","date":"2015-08-26","pret":0.00061,"close":67.07}
{"ticker":"CYBX","date":"2015-08-27","pret":0.01328,"close":66.81}
{"ticker":"CYBX","date":"2015-08-28","pret":-0.00511,"close":67}
{"ticker":"CYBX","date":"2015-08-31","pret":0.00795,"close":65.34}
{"ticker":"CYBX","date":"2015-09-01","pret":-0.03808,"close":63.53}
{"ticker":"CYBX","date":"2015-09-02","pret":-0.00592,"close":64.15}
{"ticker":"CYBX","date":"2015-09-03","pret":0.00187,"close":64.64}
{"ticker":"CYBX","date":"2015-09-04","pret":-0.00016,"close":64.37}
{"ticker":"CYBX","date":"2015-09-08","pret":0.03644,"close":67.78}
{"ticker":"CYBX","date":"2015-09-09","pret":0.02216,"close":64.55}
{"ticker":"CYBX","date":"2015-09-10","pret":-0.04497,"close":65.92}
{"ticker":"CYBX","date":"2015-09-11","pret":0.0142,"close":67}
{"ticker":"CYBX","date":"2015-09-14","pret":0.0149,"close":66.24}
{"ticker":"CYBX","date":"2015-09-15","pret":-0.00644,"close":67.53}
{"ticker":"CYBX","date":"2015-09-16","pret":0.01906,"close":69.41}
{"ticker":"CYBX","date":"2015-09-17","pret":0.02016,"close":69.79}
{"ticker":"CYBX","date":"2015-09-18","pret":-0.00101,"close":70.69}
{"ticker":"CYBX","date":"2015-09-21","pret":0.01821,"close":69.26}
{"ticker":"CYBX","date":"2015-09-22","pret":-0.02708,"close":69.41}
{"ticker":"CYBX","date":"2015-09-23","pret":0.00102,"close":68.09}
{"ticker":"CYBX","date":"2015-09-24","pret":-0.01618,"close":66.57}
{"ticker":"CYBX","date":"2015-09-25","pret":-0.0049,"close":66.92}
{"ticker":"CYBX","date":"2015-09-28","pret":0.00074,"close":60.81}
{"ticker":"CYBX","date":"2015-09-29","pret":-0.10095,"close":58.74}
{"ticker":"CYBX","date":"2015-09-30","pret":0.01081,"close":60.78}
{"ticker":"CYBX","date":"2015-10-01","pret":-0.01147,"close":60.57}
{"ticker":"CYBX","date":"2015-10-02","pret":-0.00181,"close":61.92}
{"ticker":"CYBX","date":"2015-10-05","pret":0.02832,"close":62.54}
{"ticker":"CYBX","date":"2015-10-06","pret":0.01181,"close":63.41}
{"ticker":"CYBX","date":"2015-10-07","pret":0.00238,"close":63.79}
{"ticker":"CYBX","date":"2015-10-08","pret":-0.00571,"close":63.15}
{"ticker":"CYBX","date":"2015-10-09","pret":0.00998,"close":65.44}
{"ticker":"CYBX","date":"2015-10-12","pret":0.02444,"close":66.95}
{"ticker":"CYBX","date":"2015-10-13","pret":0.01162,"close":67.93}
{"ticker":"CYBX","date":"2015-10-14","pret":0.0292,"close":68.5}
{"ticker":"CYBX","date":"2015-10-15","pret":0.00911,"close":69.09}
{"ticker":"CYBX","date":"2015-10-16","pret":0.01091,"close":69.95}
{"ticker":"CYBX","date":"2015-10-19"}
{"ticker":"CYBX","date":"2015-10-20"}
{"ticker":"CYBX","date":"2015-10-21"}
{"ticker":"CYBX","date":"2015-10-22"}
{"ticker":"CYBX","date":"2015-10-23"}
{"ticker":"CYBX","date":"2015-10-26"}
{"ticker":"CYBX","date":"2015-10-27"}
{"ticker":"CYBX","date":"2015-10-28"}
{"ticker":"CYBX","date":"2015-10-29"}
{"ticker":"CYBX","date":"2015-10-30"}
{"ticker":"CYBX","date":"2015-11-02"}
{"ticker":"CYBX","date":"2015-11-03"}
{"ticker":"CYBX","date":"2015-11-04"}
{"ticker":"CYBX","date":"2015-11-05"}
{"ticker":"CYBX","date":"2015-11-06"}
{"ticker":"CYBX","date":"2015-11-09"}
{"ticker":"CYBX","date":"2015-11-10"}
{"ticker":"CYBX","date":"2015-11-11"}
{"ticker":"CYBX","date":"2015-11-12"}
{"ticker":"CYBX","date":"2015-11-13"}
{"ticker":"CYBX","date":"2015-11-16"}
{"ticker":"CYBX","date":"2015-11-17"}
{"ticker":"CYBX","date":"2015-11-18"}
{"ticker":"CYBX","date":"2015-11-19"}
{"ticker":"CYBX","date":"2015-11-20"}
{"ticker":"CYBX","date":"2015-11-23"}
{"ticker":"CYBX","date":"2015-11-24"}
{"ticker":"CYBX","date":"2015-11-25"}
{"ticker":"CYBX","date":"2015-11-26"}
{"ticker":"CYBX","date":"2015-11-27"}
{"ticker":"CYBX","date":"2015-11-30"}
{"ticker":"CYBX","date":"2015-12-01"}
{"ticker":"CYBX","date":"2015-12-02"}
{"ticker":"CYBX","date":"2015-12-03"}
{"ticker":"CYBX","date":"2015-12-04"}
{"ticker":"CYBX","date":"2015-12-07"}
{"ticker":"CYBX","date":"2015-12-08"}
{"ticker":"CYBX","date":"2015-12-09"}
{"ticker":"CYBX","date":"2015-12-10"}
{"ticker":"CYBX","date":"2015-12-11"}
{"ticker":"CYBX","date":"2015-12-14"}
{"ticker":"CYBX","date":"2015-12-15"}
{"ticker":"CYBX","date":"2015-12-16"}
{"ticker":"CYBX","date":"2015-12-17"}
{"ticker":"CYBX","date":"2015-12-18"}
{"ticker":"CYBX","date":"2015-12-21"}
{"ticker":"CYBX","date":"2015-12-22"}
{"ticker":"CYBX","date":"2015-12-23"}
{"ticker":"CYBX","date":"2015-12-24"}
{"ticker":"CYBX","date":"2015-12-28"}
{"ticker":"CYBX","date":"2015-12-29"}
{"ticker":"CYBX","date":"2015-12-30"}
{"ticker":"CYBX","date":"2015-12-31"}
{"ticker":"CYBX","date":"2016-01-04"}
{"ticker":"CYBX","date":"2016-01-05"}
{"ticker":"CYH","date":"2015-01-02","pret":-0.01464,"close":53.81}
{"ticker":"CYH","date":"2015-01-05","pret":-0.01598,"close":52.13}
{"ticker":"CYH","date":"2015-01-06","pret":-0.02369,"close":52.63}
{"ticker":"CYH","date":"2015-01-07","pret":0.02574,"close":54.5}
{"ticker":"CYH","date":"2015-01-08","pret":0.03903,"close":55.51}
{"ticker":"CYH","date":"2015-01-09","pret":-0.00072,"close":55.08}
{"ticker":"CYH","date":"2015-01-12","pret":-0.00162,"close":51.17}
{"ticker":"CYH","date":"2015-01-13","pret":-0.07052,"close":50.88}
{"ticker":"CYH","date":"2015-01-14","pret":-0.03602,"close":50.72}
{"ticker":"CYH","date":"2015-01-15","pret":0.01807,"close":50.23}
{"ticker":"CYH","date":"2015-01-16","pret":-0.01727,"close":50.16}
{"ticker":"CYH","date":"2015-01-20","pret":-0.019,"close":48.5}
{"ticker":"CYH","date":"2015-01-21","pret":-0.00964,"close":49.8}
{"ticker":"CYH","date":"2015-01-22","pret":0.02824,"close":50.35}
{"ticker":"CYH","date":"2015-01-23","pret":0.0042,"close":48}
{"ticker":"CYH","date":"2015-01-26","pret":-0.03988,"close":49.25}
{"ticker":"CYH","date":"2015-01-27","pret":0.00621,"close":49.29}
{"ticker":"CYH","date":"2015-01-28","pret":0.02305,"close":48.17}
{"ticker":"CYH","date":"2015-01-29","pret":-0.02988,"close":48.23}
{"ticker":"CYH","date":"2015-01-30","pret":-0.00437,"close":47.07}
{"ticker":"CYH","date":"2015-02-02","pret":-0.01006,"close":47.42}
{"ticker":"CYH","date":"2015-02-03","pret":-0.00677,"close":47.4}
{"ticker":"CYH","date":"2015-02-04","pret":-0.00425,"close":47.03}
{"ticker":"CYH","date":"2015-02-05","pret":0.00213,"close":47.9}
{"ticker":"CYH","date":"2015-02-06","pret":0.02187,"close":47.34}
{"ticker":"CYH","date":"2015-02-09","pret":-0.01848,"close":46.01}
{"ticker":"CYH","date":"2015-02-10","pret":-0.01947,"close":46.72}
{"ticker":"CYH","date":"2015-02-11","pret":0.00839,"close":46.83}
{"ticker":"CYH","date":"2015-02-12","pret":0.00726,"close":47.22}
{"ticker":"CYH","date":"2015-02-13","pret":0.00191,"close":48.14}
{"ticker":"CYH","date":"2015-02-17","pret":0.02142,"close":49.06}
{"ticker":"CYH","date":"2015-02-18","pret":0.01935,"close":48.91}
{"ticker":"CYH","date":"2015-02-19","pret":-0.00306,"close":49.54}
{"ticker":"CYH","date":"2015-02-20","pret":0.01924,"close":49.48}
{"ticker":"CYH","date":"2015-02-23","pret":-0.01089,"close":47.54}
{"ticker":"CYH","date":"2015-02-24","pret":-0.03424,"close":47.98}
{"ticker":"CYH","date":"2015-02-25","pret":0.00669,"close":47.7}
{"ticker":"CYH","date":"2015-02-26","pret":-0.00816,"close":48.79}
{"ticker":"CYH","date":"2015-02-27","pret":0.0249,"close":48.52}
{"ticker":"CYH","date":"2015-03-02","pret":-0.00576,"close":49.45}
{"ticker":"CYH","date":"2015-03-03","pret":0.01331,"close":49.59}
{"ticker":"CYH","date":"2015-03-04","pret":0.00325,"close":52.72}
{"ticker":"CYH","date":"2015-03-05","pret":0.06324,"close":51.16}
{"ticker":"CYH","date":"2015-03-06","pret":-0.02466,"close":50.78}
{"ticker":"CYH","date":"2015-03-09","pret":-0.00666,"close":48.97}
{"ticker":"CYH","date":"2015-03-10","pret":-0.0491,"close":48.68}
{"ticker":"CYH","date":"2015-03-11","pret":0.01046,"close":49.55}
{"ticker":"CYH","date":"2015-03-12","pret":0.0166,"close":50}
{"ticker":"CYH","date":"2015-03-13","pret":-0.001,"close":50.23}
{"ticker":"CYH","date":"2015-03-16","pret":0.01496,"close":51.03}
{"ticker":"CYH","date":"2015-03-17","pret":0.00533,"close":51.41}
{"ticker":"CYH","date":"2015-03-18","pret":0.01077,"close":52.49}
{"ticker":"CYH","date":"2015-03-19","pret":0.02025,"close":53.41}
{"ticker":"CYH","date":"2015-03-20","pret":0.02768,"close":53.08}
{"ticker":"CYH","date":"2015-03-23","pret":-0.01497,"close":54.68}
{"ticker":"CYH","date":"2015-03-24","pret":0.02733,"close":52.94}
{"ticker":"CYH","date":"2015-03-25","pret":-0.02809,"close":52.62}
{"ticker":"CYH","date":"2015-03-26","pret":-0.01291,"close":52.34}
{"ticker":"CYH","date":"2015-03-27","pret":-0.00134,"close":51.73}
{"ticker":"CYH","date":"2015-03-30","pret":-0.00057,"close":52.28}
{"ticker":"CYH","date":"2015-03-31","pret":-0.00288,"close":52.28}
{"ticker":"CYH","date":"2015-04-01","pret":0.00555,"close":51.54}
{"ticker":"CYH","date":"2015-04-02","pret":-0.01539,"close":52.58}
{"ticker":"CYH","date":"2015-04-06","pret":0.01425,"close":53.6}
{"ticker":"CYH","date":"2015-04-07","pret":0.02697,"close":52.99}
{"ticker":"CYH","date":"2015-04-08","pret":-0.01311,"close":53.12}
{"ticker":"CYH","date":"2015-04-09","pret":-0.00075,"close":52.91}
{"ticker":"CYH","date":"2015-04-10","pret":-0.00359,"close":52.77}
{"ticker":"CYH","date":"2015-04-13","pret":0.00416,"close":52.81}
{"ticker":"CYH","date":"2015-04-14","pret":-0.00586,"close":52.74}
{"ticker":"CYH","date":"2015-04-15","pret":0.02454,"close":53.71}
{"ticker":"CYH","date":"2015-04-16","pret":-0.00948,"close":52.96}
{"ticker":"CYH","date":"2015-04-17","pret":-0.01905,"close":53.29}
{"ticker":"CYH","date":"2015-04-20","pret":0.02092,"close":53.79}
{"ticker":"CYH","date":"2015-04-21","pret":0.00502,"close":53.86}
{"ticker":"CYH","date":"2015-04-22","pret":-0.00093,"close":54.41}
{"ticker":"CYH","date":"2015-04-23","pret":0.00924,"close":55.22}
{"ticker":"CYH","date":"2015-04-24","pret":0.01824,"close":55.34}
{"ticker":"CYH","date":"2015-04-27","pret":0.00072,"close":54.59}
{"ticker":"CYH","date":"2015-04-28","pret":-0.01089,"close":54.66}
{"ticker":"CYH","date":"2015-04-29","pret":-0.00128,"close":54.43}
{"ticker":"CYH","date":"2015-04-30","pret":-0.01084,"close":53.68}
{"ticker":"CYH","date":"2015-05-01","pret":-0.00519,"close":52.64}
{"ticker":"CYH","date":"2015-05-04","pret":-0.0197,"close":53.46}
{"ticker":"CYH","date":"2015-05-05","pret":0.01523,"close":51.52}
{"ticker":"CYH","date":"2015-05-06","pret":-0.00618,"close":49.38}
{"ticker":"CYH","date":"2015-05-07","pret":-0.07179,"close":50.63}
{"ticker":"CYH","date":"2015-05-08","pret":0.02902,"close":51.14}
{"ticker":"CYH","date":"2015-05-11","pret":0.00059,"close":51.68}
{"ticker":"CYH","date":"2015-05-12","pret":0.00644,"close":50.72}
{"ticker":"CYH","date":"2015-05-13","pret":-0.00899,"close":50.9}
{"ticker":"CYH","date":"2015-05-14","pret":0.01054,"close":51.43}
{"ticker":"CYH","date":"2015-05-15","pret":0.00039,"close":51.55}
{"ticker":"CYH","date":"2015-05-18","pret":-0.00194,"close":52.86}
{"ticker":"CYH","date":"2015-05-19","pret":0.03046,"close":54.07}
{"ticker":"CYH","date":"2015-05-20","pret":0.02368,"close":54.27}
{"ticker":"CYH","date":"2015-05-21","pret":0.00055,"close":53.42}
{"ticker":"CYH","date":"2015-05-22","pret":-0.01915,"close":53.78}
{"ticker":"CYH","date":"2015-05-26","pret":0.00897,"close":54.63}
{"ticker":"CYH","date":"2015-05-27","pret":0.01807,"close":55.07}
{"ticker":"CYH","date":"2015-05-28","pret":0.00401,"close":54.93}
{"ticker":"CYH","date":"2015-05-29","pret":0.00036,"close":55.31}
{"ticker":"CYH","date":"2015-06-01","pret":0.01122,"close":55.36}
{"ticker":"CYH","date":"2015-06-02","pret":-0.00596,"close":54.93}
{"ticker":"CYH","date":"2015-06-03","pret":-0.00145,"close":54.59}
{"ticker":"CYH","date":"2015-06-04","pret":-0.01534,"close":54.16}
{"ticker":"CYH","date":"2015-06-05","pret":0.00147,"close":54.15}
{"ticker":"CYH","date":"2015-06-08","pret":-0.00387,"close":52.76}
{"ticker":"CYH","date":"2015-06-09","pret":-0.02503,"close":53.86}
{"ticker":"CYH","date":"2015-06-10","pret":0.03184,"close":54.54}
{"ticker":"CYH","date":"2015-06-11","pret":0.00165,"close":54.49}
{"ticker":"CYH","date":"2015-06-12","pret":-0.00569,"close":54}
{"ticker":"CYH","date":"2015-06-15","pret":-0.01184,"close":55.01}
{"ticker":"CYH","date":"2015-06-16","pret":0.02173,"close":55.17}
{"ticker":"CYH","date":"2015-06-17","pret":0.00672,"close":55.68}
{"ticker":"CYH","date":"2015-06-18","pret":0.00217,"close":55.6}
{"ticker":"CYH","date":"2015-06-19","pret":0.00666,"close":56.52}
{"ticker":"CYH","date":"2015-06-22","pret":0.02042,"close":56.54}
{"ticker":"CYH","date":"2015-06-23","pret":-0.00387,"close":56.26}
{"ticker":"CYH","date":"2015-06-24","pret":-0.00744,"close":55.28}
{"ticker":"CYH","date":"2015-06-25","pret":-0.01631,"close":62.45}
{"ticker":"CYH","date":"2015-06-26","pret":0.12069,"close":64.04}
{"ticker":"CYH","date":"2015-06-29","pret":0.0151,"close":63.05}
{"ticker":"CYH","date":"2015-06-30","pret":0.0055,"close":62.97}
{"ticker":"CYH","date":"2015-07-01","pret":-0.0055,"close":63}
{"ticker":"CYH","date":"2015-07-02","pret":-0.00728,"close":62.65}
{"ticker":"CYH","date":"2015-07-06","pret":-0.01038,"close":63.1}
{"ticker":"CYH","date":"2015-07-07","pret":0.01545,"close":62.65}
{"ticker":"CYH","date":"2015-07-08","pret":-0.0161,"close":61.22}
{"ticker":"CYH","date":"2015-07-09","pret":-0.00419,"close":61.58}
{"ticker":"CYH","date":"2015-07-10","pret":0.00595,"close":61.75}
{"ticker":"CYH","date":"2015-07-13","pret":-0.00273,"close":62.66}
{"ticker":"CYH","date":"2015-07-14","pret":0.00896,"close":63.25}
{"ticker":"CYH","date":"2015-07-15","pret":0.00794,"close":62.41}
{"ticker":"CYH","date":"2015-07-16","pret":-0.03001,"close":60.99}
{"ticker":"CYH","date":"2015-07-17","pret":-0.00375,"close":60.62}
{"ticker":"CYH","date":"2015-07-20","pret":-0.0036,"close":60.33}
{"ticker":"CYH","date":"2015-07-21","pret":-0.01388,"close":58.78}
{"ticker":"CYH","date":"2015-07-22","pret":-0.02204,"close":59.04}
{"ticker":"CYH","date":"2015-07-23","pret":0.00628,"close":58.9}
{"ticker":"CYH","date":"2015-07-24","pret":-0.00594,"close":58.2}
{"ticker":"CYH","date":"2015-07-27","pret":-0.01663,"close":57.63}
{"ticker":"CYH","date":"2015-07-28","pret":0,"close":58.48}
{"ticker":"CYH","date":"2015-07-29","pret":0.01561,"close":59.39}
{"ticker":"CYH","date":"2015-07-30","pret":0.00628,"close":59.4}
{"ticker":"CYH","date":"2015-07-31","pret":0.01144,"close":58.51}
{"ticker":"CYH","date":"2015-08-03","pret":-0.01772,"close":58.33}
{"ticker":"CYH","date":"2015-08-04","pret":0.05272,"close":59.19}
{"ticker":"CYH","date":"2015-08-05","pret":-0.04071,"close":56.82}
{"ticker":"CYH","date":"2015-08-06","pret":-0.0463,"close":56.86}
{"ticker":"CYH","date":"2015-08-07","pret":-0.00353,"close":56.56}
{"ticker":"CYH","date":"2015-08-10","pret":0.00617,"close":57.31}
{"ticker":"CYH","date":"2015-08-11","pret":-0.00458,"close":56.59}
{"ticker":"CYH","date":"2015-08-12","pret":-0.00815,"close":56.82}
{"ticker":"CYH","date":"2015-08-13","pret":0.0279,"close":57.67}
{"ticker":"CYH","date":"2015-08-14","pret":-0.00364,"close":58.19}
{"ticker":"CYH","date":"2015-08-17","pret":-0.00226,"close":59.88}
{"ticker":"CYH","date":"2015-08-18","pret":0.03893,"close":59.44}
{"ticker":"CYH","date":"2015-08-19","pret":-0.00993,"close":59.27}
{"ticker":"CYH","date":"2015-08-20","pret":-0.00883,"close":56.56}
{"ticker":"CYH","date":"2015-08-21","pret":-0.0443,"close":55.67}
{"ticker":"CYH","date":"2015-08-24","pret":-0.06922,"close":52.63}
{"ticker":"CYH","date":"2015-08-25","pret":0.02771,"close":51.56}
{"ticker":"CYH","date":"2015-08-26","pret":-0.02142,"close":52.42}
{"ticker":"CYH","date":"2015-08-27","pret":0.00549,"close":54.3}
{"ticker":"CYH","date":"2015-08-28","pret":0.02056,"close":54.97}
{"ticker":"CYH","date":"2015-08-31","pret":0.01706,"close":53.7}
{"ticker":"CYH","date":"2015-09-01","pret":-0.04274,"close":51.6}
{"ticker":"CYH","date":"2015-09-02","pret":-0.00992,"close":52.02}
{"ticker":"CYH","date":"2015-09-03","pret":0.00402,"close":52.53}
{"ticker":"CYH","date":"2015-09-04","pret":-0.01114,"close":52.49}
{"ticker":"CYH","date":"2015-09-08","pret":0.02743,"close":52.99}
{"ticker":"CYH","date":"2015-09-09","pret":0.006,"close":52.09}
{"ticker":"CYH","date":"2015-09-10","pret":-0.0288,"close":52.16}
{"ticker":"CYH","date":"2015-09-11","pret":-0.00096,"close":51.86}
{"ticker":"CYH","date":"2015-09-14","pret":0.00403,"close":51.74}
{"ticker":"CYH","date":"2015-09-15","pret":-0.0106,"close":51.56}
{"ticker":"CYH","date":"2015-09-16","pret":-0.00349,"close":50.21}
{"ticker":"CYH","date":"2015-09-17","pret":-0.02201,"close":51.05}
{"ticker":"CYH","date":"2015-09-18","pret":0.00218,"close":48.85}
{"ticker":"CYH","date":"2015-09-21","pret":-0.01942,"close":48.11}
{"ticker":"CYH","date":"2015-09-22","pret":-0.03958,"close":47.9}
{"ticker":"CYH","date":"2015-09-23","pret":0.00942,"close":48.19}
{"ticker":"CYH","date":"2015-09-24","pret":-0.00648,"close":46.33}
{"ticker":"CYH","date":"2015-09-25","pret":-0.01884,"close":44.5}
{"ticker":"CYH","date":"2015-09-28","pret":-0.05761,"close":41.57}
{"ticker":"CYH","date":"2015-09-29","pret":-0.0549,"close":40.84}
{"ticker":"CYH","date":"2015-09-30","pret":-0.00816,"close":42.77}
{"ticker":"CYH","date":"2015-10-01","pret":0.03039,"close":42.79}
{"ticker":"CYH","date":"2015-10-02","pret":-0.02654,"close":42.21}
{"ticker":"CYH","date":"2015-10-05","pret":0.02631,"close":43.73}
{"ticker":"CYH","date":"2015-10-06","pret":0.01716,"close":43.83}
{"ticker":"CYH","date":"2015-10-07","pret":0.01052,"close":44.24}
{"ticker":"CYH","date":"2015-10-08","pret":0.00567,"close":43.84}
{"ticker":"CYH","date":"2015-10-09","pret":-0.00613,"close":43.32}
{"ticker":"CYH","date":"2015-10-12","pret":-0.01306,"close":42.97}
{"ticker":"CYH","date":"2015-10-13","pret":-0.01393,"close":42.06}
{"ticker":"CYH","date":"2015-10-14","pret":-0.01271,"close":41.68}
{"ticker":"CYH","date":"2015-10-15","pret":-0.06811,"close":40.66}
{"ticker":"CYH","date":"2015-10-16","pret":0.03635,"close":41.92}
{"ticker":"CYH","date":"2015-10-19","pret":0.02177,"close":41.73}
{"ticker":"CYH","date":"2015-10-20","pret":-0.00144,"close":41.95}
{"ticker":"CYH","date":"2015-10-21","pret":0.00906,"close":40.55}
{"ticker":"CYH","date":"2015-10-22","pret":-0.30396,"close":26.3}
{"ticker":"CYH","date":"2015-10-23","pret":-0.14073,"close":28.71}
{"ticker":"CYH","date":"2015-10-26","pret":0.0495,"close":28.43}
{"ticker":"CYH","date":"2015-10-27","pret":-0.02571,"close":27.27}
{"ticker":"CYH","date":"2015-10-28","pret":-0.01567,"close":28.53}
{"ticker":"CYH","date":"2015-10-29","pret":0.04384,"close":28.78}
{"ticker":"CYH","date":"2015-10-30","pret":0.01293,"close":28.04}
{"ticker":"CYH","date":"2015-11-02","pret":-0.02959,"close":28.42}
{"ticker":"CYH","date":"2015-11-03","pret":-0.00072,"close":27.38}
{"ticker":"CYH","date":"2015-11-04","pret":-0.02097,"close":29.07}
{"ticker":"CYH","date":"2015-11-05","pret":0.06026,"close":30.05}
{"ticker":"CYH","date":"2015-11-06","pret":0.03582,"close":31.64}
{"ticker":"CYH","date":"2015-11-09","pret":0.04732,"close":30.44}
{"ticker":"CYH","date":"2015-11-10","pret":-0.04301,"close":30.46}
{"ticker":"CYH","date":"2015-11-11","pret":0.01052,"close":28.12}
{"ticker":"CYH","date":"2015-11-12","pret":-0.08993,"close":26.52}
{"ticker":"CYH","date":"2015-11-13","pret":-0.05895,"close":27.1}
{"ticker":"CYH","date":"2015-11-16","pret":0.0288,"close":27.36}
{"ticker":"CYH","date":"2015-11-17","pret":0.01863,"close":27.4}
{"ticker":"CYH","date":"2015-11-18","pret":-0.00508,"close":28.57}
{"ticker":"CYH","date":"2015-11-19","pret":0.00833,"close":26.32}
{"ticker":"CYH","date":"2015-11-20","pret":-0.04652,"close":27.24}
{"ticker":"CYH","date":"2015-11-23","pret":0.01761,"close":28.06}
{"ticker":"CYH","date":"2015-11-24","pret":0.0361,"close":29.06}
{"ticker":"CYH","date":"2015-11-25","pret":0.03795,"close":29.13}
{"ticker":"CYH","date":"2015-11-26"}
{"ticker":"CYH","date":"2015-11-27","pret":0.00893,"close":29.48}
{"ticker":"CYH","date":"2015-11-30","pret":0.00817,"close":28.94}
{"ticker":"CYH","date":"2015-12-01","pret":-0.01468,"close":29.8}
{"ticker":"CYH","date":"2015-12-02","pret":0.01841,"close":28.57}
{"ticker":"CYH","date":"2015-12-03","pret":-0.03436,"close":27.65}
{"ticker":"CYH","date":"2015-12-04","pret":-0.03812,"close":27.83}
{"ticker":"CYH","date":"2015-12-07","pret":0.01048,"close":26.21}
{"ticker":"CYH","date":"2015-12-08","pret":-0.07303,"close":26.37}
{"ticker":"CYH","date":"2015-12-09","pret":0.01611,"close":27.19}
{"ticker":"CYH","date":"2015-12-10","pret":0.02182,"close":28.41}
{"ticker":"CYH","date":"2015-12-11","pret":0.04262,"close":27.22}
{"ticker":"CYH","date":"2015-12-14","pret":-0.02748,"close":25.19}
{"ticker":"CYH","date":"2015-12-15","pret":-0.05075,"close":25.99}
{"ticker":"CYH","date":"2015-12-16","pret":0.01265,"close":25.59}
{"ticker":"CYH","date":"2015-12-17"}
{"ticker":"CYH","date":"2015-12-18","pret":-0.03408,"close":25.19}
{"ticker":"CYH","date":"2015-12-21","pret":-0.00237,"close":27.84}
{"ticker":"CYH","date":"2015-12-22","pret":0.09344,"close":26.94}
{"ticker":"CYH","date":"2015-12-23","pret":-0.02403,"close":28.51}
{"ticker":"CYH","date":"2015-12-24","pret":0.04925,"close":28.38}
{"ticker":"CYH","date":"2015-12-28","pret":-0.01164,"close":26.86}
{"ticker":"CYH","date":"2015-12-29","pret":-0.04019,"close":27.59}
{"ticker":"CYH","date":"2015-12-30","pret":0.01612,"close":26.44}
{"ticker":"CYH","date":"2015-12-31","pret":-0.04346,"close":26.53}
{"ticker":"CYH","date":"2016-01-04","pret":-0.02811,"close":26.5}
{"ticker":"CYH","date":"2016-01-05","pret":0.04168,"close":26.09}
{"ticker":"CYN","date":"2015-01-02","pret":-0.00835,"close":79.91}
{"ticker":"CYN","date":"2015-01-05","pret":-0.01867,"close":77.68}
{"ticker":"CYN","date":"2015-01-06","pret":-0.02468,"close":76.09}
{"ticker":"CYN","date":"2015-01-07","pret":0.00347,"close":77.56}
{"ticker":"CYN","date":"2015-01-08","pret":0.00525,"close":78.83}
{"ticker":"CYN","date":"2015-01-09","pret":0.00662,"close":76.99}
{"ticker":"CYN","date":"2015-01-12","pret":-0.02323,"close":76.4}
{"ticker":"CYN","date":"2015-01-13","pret":0.00647,"close":76.22}
{"ticker":"CYN","date":"2015-01-14","pret":-0.03278,"close":74.93}
{"ticker":"CYN","date":"2015-01-15","pret":-0.00427,"close":73.83}
{"ticker":"CYN","date":"2015-01-16","pret":-0.01415,"close":75.13}
{"ticker":"CYN","date":"2015-01-20","pret":0.02149,"close":74.64}
{"ticker":"CYN","date":"2015-01-21","pret":-0.00867,"close":74.57}
{"ticker":"CYN","date":"2015-01-22","pret":0.16756,"close":88.68}
{"ticker":"CYN","date":"2015-01-23","pret":0.00317,"close":88.99}
{"ticker":"CYN","date":"2015-01-26","pret":-0.00249,"close":89.45}
{"ticker":"CYN","date":"2015-01-27","pret":0.00734,"close":89.38}
{"ticker":"CYN","date":"2015-01-28","pret":0.01085,"close":88.2}
{"ticker":"CYN","date":"2015-01-29","pret":-0.01807,"close":88.06}
{"ticker":"CYN","date":"2015-01-30","pret":-0.00979,"close":86.69}
{"ticker":"CYN","date":"2015-02-02","pret":-0.00735,"close":87.42}
{"ticker":"CYN","date":"2015-02-03","pret":0.01441,"close":88.65}
{"ticker":"CYN","date":"2015-02-04","pret":0.00329,"close":87.45}
{"ticker":"CYN","date":"2015-02-05","pret":-0.00602,"close":88.73}
{"ticker":"CYN","date":"2015-02-06","pret":0.01267,"close":88.9}
{"ticker":"CYN","date":"2015-02-09","pret":0.00034,"close":89.15}
{"ticker":"CYN","date":"2015-02-10","pret":0.00605,"close":89.08}
{"ticker":"CYN","date":"2015-02-11","pret":-0.0083,"close":88.96}
{"ticker":"CYN","date":"2015-02-12","pret":0.00438,"close":89.83}
{"ticker":"CYN","date":"2015-02-13","pret":0.00793,"close":90.32}
{"ticker":"CYN","date":"2015-02-17","pret":0.00222,"close":90.66}
{"ticker":"CYN","date":"2015-02-18","pret":0.00111,"close":89.71}
{"ticker":"CYN","date":"2015-02-19","pret":-0.00746,"close":89.78}
{"ticker":"CYN","date":"2015-02-20","pret":0.00034,"close":89.32}
{"ticker":"CYN","date":"2015-02-23","pret":-0.00425,"close":88.59}
{"ticker":"CYN","date":"2015-02-24","pret":-0.00225,"close":88.9}
{"ticker":"CYN","date":"2015-02-25","pret":0.00157,"close":90.48}
{"ticker":"CYN","date":"2015-02-26","pret":0.01548,"close":90.31}
{"ticker":"CYN","date":"2015-02-27","pret":-0.0041,"close":90.37}
{"ticker":"CYN","date":"2015-03-02","pret":0.00509,"close":90.26}
{"ticker":"CYN","date":"2015-03-03","pret":-0.00454,"close":89.88}
{"ticker":"CYN","date":"2015-03-04","pret":-0.00657,"close":89.88}
{"ticker":"CYN","date":"2015-03-05","pret":0.00412,"close":89.61}
{"ticker":"CYN","date":"2015-03-06","pret":-0.00446,"close":89.25}
{"ticker":"CYN","date":"2015-03-09","pret":-0.00212,"close":89.35}
{"ticker":"CYN","date":"2015-03-10","pret":-0.0064,"close":88.57}
{"ticker":"CYN","date":"2015-03-11","pret":-0.00226,"close":88.54}
{"ticker":"CYN","date":"2015-03-12","pret":0.00406,"close":89.12}
{"ticker":"CYN","date":"2015-03-13","pret":-0.00022,"close":88.53}
{"ticker":"CYN","date":"2015-03-16","pret":-0.0009,"close":88.98}
{"ticker":"CYN","date":"2015-03-17","pret":-0.00282,"close":89.06}
{"ticker":"CYN","date":"2015-03-18","pret":0.00068,"close":89.55}
{"ticker":"CYN","date":"2015-03-19","pret":0.00473,"close":88.62}
{"ticker":"CYN","date":"2015-03-20","pret":0.00135,"close":89.59}
{"ticker":"CYN","date":"2015-03-23","pret":0.00358,"close":90.19}
{"ticker":"CYN","date":"2015-03-24","pret":0.00513,"close":90.18}
{"ticker":"CYN","date":"2015-03-25","pret":0.00377,"close":89.56}
{"ticker":"CYN","date":"2015-03-26","pret":-0.00767,"close":89.59}
{"ticker":"CYN","date":"2015-03-27","pret":-0.00212,"close":88.65}
{"ticker":"CYN","date":"2015-03-30","pret":-0.00865,"close":88.35}
{"ticker":"CYN","date":"2015-03-31","pret":-0.00747,"close":89.08}
{"ticker":"CYN","date":"2015-04-01","pret":0.01377,"close":89.41}
{"ticker":"CYN","date":"2015-04-02","pret":-0.00056,"close":89.81}
{"ticker":"CYN","date":"2015-04-06","pret":0.00604,"close":90.18}
{"ticker":"CYN","date":"2015-04-07","pret":0.00345,"close":90.39}
{"ticker":"CYN","date":"2015-04-08","pret":0.00609,"close":90.66}
{"ticker":"CYN","date":"2015-04-09","pret":-0.00155,"close":90.83}
{"ticker":"CYN","date":"2015-04-10","pret":0.00485,"close":91.03}
{"ticker":"CYN","date":"2015-04-13","pret":0.00253,"close":91.4}
{"ticker":"CYN","date":"2015-04-14","pret":0.00438,"close":91.93}
{"ticker":"CYN","date":"2015-04-15","pret":0.0061,"close":93.09}
{"ticker":"CYN","date":"2015-04-16","pret":0.0122,"close":93.58}
{"ticker":"CYN","date":"2015-04-17","pret":-0.00032,"close":93.07}
{"ticker":"CYN","date":"2015-04-20","pret":0.00514,"close":93.39}
{"ticker":"CYN","date":"2015-04-21","pret":0.00075,"close":93.13}
{"ticker":"CYN","date":"2015-04-22","pret":-0.00589,"close":93.19}
{"ticker":"CYN","date":"2015-04-23","pret":-0.00344,"close":93.57}
{"ticker":"CYN","date":"2015-04-24","pret":0.01135,"close":93.67}
{"ticker":"CYN","date":"2015-04-27","pret":0.00011,"close":93.79}
{"ticker":"CYN","date":"2015-04-28","pret":-0.00534,"close":94.09}
{"ticker":"CYN","date":"2015-04-29","pret":0.00246,"close":93.75}
{"ticker":"CYN","date":"2015-04-30","pret":-0.00107,"close":93.2}
{"ticker":"CYN","date":"2015-05-01","pret":-0.00375,"close":92.97}
{"ticker":"CYN","date":"2015-05-04","pret":-0.00409,"close":93.24}
{"ticker":"CYN","date":"2015-05-05","pret":0.00258,"close":93.16}
{"ticker":"CYN","date":"2015-05-06","pret":0.003,"close":93.16}
{"ticker":"CYN","date":"2015-05-07","pret":-0.00451,"close":92.64}
{"ticker":"CYN","date":"2015-05-08","pret":0.00333,"close":93.15}
{"ticker":"CYN","date":"2015-05-11","pret":-0.00183,"close":93.2}
{"ticker":"CYN","date":"2015-05-12","pret":0,"close":93.34}
{"ticker":"CYN","date":"2015-05-13","pret":0.00557,"close":93.02}
{"ticker":"CYN","date":"2015-05-14","pret":-0.00203,"close":93.33}
{"ticker":"CYN","date":"2015-05-15","pret":-0.00021,"close":93.05}
{"ticker":"CYN","date":"2015-05-18","pret":-0.0015,"close":93.1}
{"ticker":"CYN","date":"2015-05-19","pret":0.00268,"close":93.41}
{"ticker":"CYN","date":"2015-05-20","pret":0.00288,"close":93.18}
{"ticker":"CYN","date":"2015-05-21","pret":-0.0076,"close":93.53}
{"ticker":"CYN","date":"2015-05-22","pret":0.00043,"close":93}
{"ticker":"CYN","date":"2015-05-26","pret":-0.00355,"close":92.29}
{"ticker":"CYN","date":"2015-05-27","pret":-0.004,"close":92.75}
{"ticker":"CYN","date":"2015-05-28","pret":0.00583,"close":92.74}
{"ticker":"CYN","date":"2015-05-29","pret":0,"close":92.18}
{"ticker":"CYN","date":"2015-06-01","pret":-0.00291,"close":91.74}
{"ticker":"CYN","date":"2015-06-02","pret":-0.00976,"close":92.32}
{"ticker":"CYN","date":"2015-06-03","pret":0.00998,"close":92.93}
{"ticker":"CYN","date":"2015-06-04","pret":-0.0013,"close":92.57}
{"ticker":"CYN","date":"2015-06-05","pret":-0.00238,"close":92.55}
{"ticker":"CYN","date":"2015-06-08","pret":0.00335,"close":92.18}
{"ticker":"CYN","date":"2015-06-09","pret":-0.00476,"close":92.13}
{"ticker":"CYN","date":"2015-06-10","pret":0.00444,"close":92.62}
{"ticker":"CYN","date":"2015-06-11","pret":-0.00086,"close":92.63}
{"ticker":"CYN","date":"2015-06-12","pret":-0.0013,"close":92.32}
{"ticker":"CYN","date":"2015-06-15","pret":-0.00859,"close":92.23}
{"ticker":"CYN","date":"2015-06-16","pret":0.00425,"close":92.45}
{"ticker":"CYN","date":"2015-06-17","pret":0.00401,"close":92.62}
{"ticker":"CYN","date":"2015-06-18","pret":0.00561,"close":92.44}
{"ticker":"CYN","date":"2015-06-19","pret":-0.01246,"close":91.39}
{"ticker":"CYN","date":"2015-06-22","pret":0.00207,"close":92.15}
{"ticker":"CYN","date":"2015-06-23","pret":0.00423,"close":92.38}
{"ticker":"CYN","date":"2015-06-24","pret":-0.00304,"close":91.93}
{"ticker":"CYN","date":"2015-06-25","pret":0.00163,"close":92.27}
{"ticker":"CYN","date":"2015-06-26","pret":0.00011,"close":92.2}
{"ticker":"CYN","date":"2015-06-29","pret":-0.00718,"close":90.77}
{"ticker":"CYN","date":"2015-06-30","pret":-0.00592,"close":90.39}
{"ticker":"CYN","date":"2015-07-01","pret":-0.00066,"close":90.75}
{"ticker":"CYN","date":"2015-07-02","pret":0,"close":90.53}
{"ticker":"CYN","date":"2015-07-06","pret":-0.01162,"close":90.37}
{"ticker":"CYN","date":"2015-07-07","pret":0.00499,"close":90}
{"ticker":"CYN","date":"2015-07-08","pret":-0.01113,"close":89.52}
{"ticker":"CYN","date":"2015-07-09","pret":0.00914,"close":89.81}
{"ticker":"CYN","date":"2015-07-10","pret":0.00133,"close":90.74}
{"ticker":"CYN","date":"2015-07-13","pret":0.00332,"close":90.8}
{"ticker":"CYN","date":"2015-07-14","pret":0.00066,"close":90.66}
{"ticker":"CYN","date":"2015-07-15","pret":-0.00144,"close":90.29}
{"ticker":"CYN","date":"2015-07-16","pret":0.00276,"close":90.54}
{"ticker":"CYN","date":"2015-07-17","pret":-0.00342,"close":90.03}
{"ticker":"CYN","date":"2015-07-20","pret":-0.00354,"close":89.93}
{"ticker":"CYN","date":"2015-07-21","pret":-0.00278,"close":89.79}
{"ticker":"CYN","date":"2015-07-22","pret":-0.00401,"close":89.44}
{"ticker":"CYN","date":"2015-07-23","pret":-0.00336,"close":89.34}
{"ticker":"CYN","date":"2015-07-24","pret":-0.00585,"close":88.67}
{"ticker":"CYN","date":"2015-07-27","pret":-0.00226,"close":88.24}
{"ticker":"CYN","date":"2015-07-28","pret":-0.00045,"close":88.82}
{"ticker":"CYN","date":"2015-07-29","pret":0.00282,"close":89.8}
{"ticker":"CYN","date":"2015-07-30","pret":0.00976,"close":89.74}
{"ticker":"CYN","date":"2015-07-31","pret":0.00479,"close":89.91}
{"ticker":"CYN","date":"2015-08-03","pret":-0.00669,"close":89.2}
{"ticker":"CYN","date":"2015-08-04","pret":-0.00347,"close":89.47}
{"ticker":"CYN","date":"2015-08-05","pret":0.00938,"close":89.7}
{"ticker":"CYN","date":"2015-08-06","pret":-0.00056,"close":90.05}
{"ticker":"CYN","date":"2015-08-07","pret":0.00133,"close":89.62}
{"ticker":"CYN","date":"2015-08-10","pret":0.00056,"close":90.67}
{"ticker":"CYN","date":"2015-08-11","pret":0.00044,"close":89.63}
{"ticker":"CYN","date":"2015-08-12","pret":-0.0087,"close":89.89}
{"ticker":"CYN","date":"2015-08-13","pret":0.00536,"close":89.4}
{"ticker":"CYN","date":"2015-08-14","pret":-0.00234,"close":89.68}
{"ticker":"CYN","date":"2015-08-17","pret":-0.00201,"close":89.24}
{"ticker":"CYN","date":"2015-08-18","pret":-0.00291,"close":89.42}
{"ticker":"CYN","date":"2015-08-19","pret":-0.00191,"close":89.34}
{"ticker":"CYN","date":"2015-08-20","pret":-0.00112,"close":88.38}
{"ticker":"CYN","date":"2015-08-21","pret":-0.01382,"close":87.39}
{"ticker":"CYN","date":"2015-08-24","pret":-0.03767,"close":85.89}
{"ticker":"CYN","date":"2015-08-25","pret":0.03458,"close":86.52}
{"ticker":"CYN","date":"2015-08-26","pret":0.00343,"close":86.61}
{"ticker":"CYN","date":"2015-08-27","pret":-0.01147,"close":88.14}
{"ticker":"CYN","date":"2015-08-28","pret":0.01329,"close":87.83}
{"ticker":"CYN","date":"2015-08-31","pret":-0.00525,"close":87.78}
{"ticker":"CYN","date":"2015-09-01","pret":-0.01058,"close":86.24}
{"ticker":"CYN","date":"2015-09-02","pret":0.006,"close":86.52}
{"ticker":"CYN","date":"2015-09-03","pret":-0.00334,"close":86.98}
{"ticker":"CYN","date":"2015-09-04","pret":-0.00486,"close":86.2}
{"ticker":"CYN","date":"2015-09-08","pret":0.00797,"close":87.28}
{"ticker":"CYN","date":"2015-09-09","pret":0.00813,"close":87.21}
{"ticker":"CYN","date":"2015-09-10","pret":-0.00629,"close":87.44}
{"ticker":"CYN","date":"2015-09-11","pret":0.00195,"close":87.53}
{"ticker":"CYN","date":"2015-09-14","pret":0.00069,"close":87.51}
{"ticker":"CYN","date":"2015-09-15","pret":0.004,"close":87.92}
{"ticker":"CYN","date":"2015-09-16","pret":0.00239,"close":88.87}
{"ticker":"CYN","date":"2015-09-17","pret":0.01142,"close":88.57}
{"ticker":"CYN","date":"2015-09-18","pret":-0.01074,"close":87.46}
{"ticker":"CYN","date":"2015-09-21","pret":-0.00136,"close":87.78}
{"ticker":"CYN","date":"2015-09-22","pret":-0.0111,"close":86.96}
{"ticker":"CYN","date":"2015-09-23","pret":0.00184,"close":86.66}
{"ticker":"CYN","date":"2015-09-24","pret":-0.00993,"close":86.67}
{"ticker":"CYN","date":"2015-09-25","pret":0.01222,"close":87.02}
{"ticker":"CYN","date":"2015-09-28","pret":-0.00782,"close":86.17}
{"ticker":"CYN","date":"2015-09-29","pret":-0.00394,"close":86.89}
{"ticker":"CYN","date":"2015-09-30","pret":0.01291,"close":88.06}
{"ticker":"CYN","date":"2015-10-01","pret":0.01036,"close":88.37}
{"ticker":"CYN","date":"2015-10-02","pret":-0.00911,"close":87.89}
{"ticker":"CYN","date":"2015-10-05","pret":0.00899,"close":88.41}
{"ticker":"CYN","date":"2015-10-06","pret":0.00249,"close":88.97}
{"ticker":"CYN","date":"2015-10-07","pret":0.00945,"close":89.29}
{"ticker":"CYN","date":"2015-10-08","pret":0.00134,"close":89.32}
{"ticker":"CYN","date":"2015-10-09"}
{"ticker":"CYN","date":"2015-10-12","pret":-0.00179,"close":89.13}
{"ticker":"CYN","date":"2015-10-13","pret":-0.00584,"close":89.08}
{"ticker":"CYN","date":"2015-10-14","pret":0.00236,"close":89.11}
{"ticker":"CYN","date":"2015-10-15","pret":0.00426,"close":89.41}
{"ticker":"CYN","date":"2015-10-16","pret":0.00134,"close":89.67}
{"ticker":"CYN","date":"2015-10-19","pret":-0.00123,"close":88.93}
{"ticker":"CYN","date":"2015-10-20","pret":-0.00404,"close":89.49}
{"ticker":"CYN","date":"2015-10-21","pret":0.00683,"close":89.07}
{"ticker":"CYN","date":"2015-10-22","pret":-0.00605,"close":89.57}
{"ticker":"CYN","date":"2015-10-23","pret":0.00571,"close":89.51}
{"ticker":"CYN","date":"2015-10-26","pret":-0.00605,"close":89.5}
{"ticker":"CYN","date":"2015-10-27","pret":0.00202,"close":89.59}
{"ticker":"CYN","date":"2015-10-28","pret":-0.0009,"close":89.77}
{"ticker":"CYN","date":"2015-10-29","pret":0.00805,"close":89.93}
{"ticker":"CYN","date":"2015-10-30","pret":0.00022,"close":89.6}
{"ticker":"CYN","date":"2015-11-02"}
{"ticker":"CYN","date":"2015-11-03"}
{"ticker":"CYN","date":"2015-11-04"}
{"ticker":"CYN","date":"2015-11-05"}
{"ticker":"CYN","date":"2015-11-06"}
{"ticker":"CYN","date":"2015-11-09"}
{"ticker":"CYN","date":"2015-11-10"}
{"ticker":"CYN","date":"2015-11-11"}
{"ticker":"CYN","date":"2015-11-12"}
{"ticker":"CYN","date":"2015-11-13"}
{"ticker":"CYN","date":"2015-11-16"}
{"ticker":"CYN","date":"2015-11-17"}
{"ticker":"CYN","date":"2015-11-18"}
{"ticker":"CYN","date":"2015-11-19"}
{"ticker":"CYN","date":"2015-11-20"}
{"ticker":"CYN","date":"2015-11-23"}
{"ticker":"CYN","date":"2015-11-24"}
{"ticker":"CYN","date":"2015-11-25"}
{"ticker":"CYN","date":"2015-11-26"}
{"ticker":"CYN","date":"2015-11-27"}
{"ticker":"CYN","date":"2015-11-30"}
{"ticker":"CYN","date":"2015-12-01"}
{"ticker":"CYN","date":"2015-12-02"}
{"ticker":"CYN","date":"2015-12-03"}
{"ticker":"CYN","date":"2015-12-04"}
{"ticker":"CYN","date":"2015-12-07"}
{"ticker":"CYN","date":"2015-12-08"}
{"ticker":"CYN","date":"2015-12-09"}
{"ticker":"CYN","date":"2015-12-10"}
{"ticker":"CYN","date":"2015-12-11"}
{"ticker":"CYN","date":"2015-12-14"}
{"ticker":"CYN","date":"2015-12-15"}
{"ticker":"CYN","date":"2015-12-16"}
{"ticker":"CYN","date":"2015-12-17"}
{"ticker":"CYN","date":"2015-12-18"}
{"ticker":"CYN","date":"2015-12-21"}
{"ticker":"CYN","date":"2015-12-22"}
{"ticker":"CYN","date":"2015-12-23"}
{"ticker":"CYN","date":"2015-12-24"}
{"ticker":"CYN","date":"2015-12-28"}
{"ticker":"CYN","date":"2015-12-29"}
{"ticker":"CYN","date":"2015-12-30"}
{"ticker":"CYN","date":"2015-12-31"}
{"ticker":"CYN","date":"2016-01-04"}
{"ticker":"CYN","date":"2016-01-05"}
{"ticker":"CYNI","date":"2015-01-02","pret":0.03637,"close":2.56}
{"ticker":"CYNI","date":"2015-01-05","pret":0.0079,"close":2.45}
{"ticker":"CYNI","date":"2015-01-06","pret":-0.032,"close":2.55}
{"ticker":"CYNI","date":"2015-01-07","pret":0.29679,"close":3.26}
{"ticker":"CYNI","date":"2015-01-08","pret":-0.04007,"close":3.22}
{"ticker":"CYNI","date":"2015-01-09","pret":0.00627,"close":3.14}
{"ticker":"CYNI","date":"2015-01-12","pret":-0.01258,"close":3.11}
{"ticker":"CYNI","date":"2015-01-13","pret":-0.00954,"close":3.04}
{"ticker":"CYNI","date":"2015-01-14","pret":-0.03578,"close":3.02}
{"ticker":"CYNI","date":"2015-01-15","pret":0.02614,"close":2.89}
{"ticker":"CYNI","date":"2015-01-16","pret":-0.07361,"close":3}
{"ticker":"CYNI","date":"2015-01-20","pret":0.04415,"close":2.94}
{"ticker":"CYNI","date":"2015-01-21","pret":-0.03036,"close":3.01}
{"ticker":"CYNI","date":"2015-01-22","pret":0.03367,"close":3}
{"ticker":"CYNI","date":"2015-01-23","pret":0,"close":2.88}
{"ticker":"CYNI","date":"2015-01-26","pret":-0.05094,"close":2.89}
{"ticker":"CYNI","date":"2015-01-27","pret":0,"close":2.85}
{"ticker":"CYNI","date":"2015-01-28","pret":0,"close":2.79}
{"ticker":"CYNI","date":"2015-01-29","pret":-0.03186,"close":2.85}
{"ticker":"CYNI","date":"2015-01-30","pret":0.01073,"close":2.91}
{"ticker":"CYNI","date":"2015-02-02","pret":0.02113,"close":2.97}
{"ticker":"CYNI","date":"2015-02-03","pret":0.04763,"close":3.37}
{"ticker":"CYNI","date":"2015-02-04","pret":0.10103,"close":3.23}
{"ticker":"CYNI","date":"2015-02-05","pret":-0.03049,"close":3.26}
{"ticker":"CYNI","date":"2015-02-06","pret":0.01536,"close":3.75}
{"ticker":"CYNI","date":"2015-02-09","pret":0.12319,"close":3.61}
{"ticker":"CYNI","date":"2015-02-10","pret":-0.0163,"close":3.63}
{"ticker":"CYNI","date":"2015-02-11","pret":-0.0055,"close":3.71}
{"ticker":"CYNI","date":"2015-02-12","pret":0.02985,"close":3.79}
{"ticker":"CYNI","date":"2015-02-13","pret":0.01591,"close":3.93}
{"ticker":"CYNI","date":"2015-02-17","pret":0.03618,"close":3.91}
{"ticker":"CYNI","date":"2015-02-18","pret":-0.0102,"close":3.82}
{"ticker":"CYNI","date":"2015-02-19","pret":0.08594,"close":3.89}
{"ticker":"CYNI","date":"2015-02-20","pret":-0.09108,"close":3.85}
{"ticker":"CYNI","date":"2015-02-23","pret":-0.01297,"close":3.77}
{"ticker":"CYNI","date":"2015-02-24","pret":-0.01845,"close":3.73}
{"ticker":"CYNI","date":"2015-02-25","pret":-0.01609,"close":3.78}
{"ticker":"CYNI","date":"2015-02-26","pret":0.02403,"close":3.79}
{"ticker":"CYNI","date":"2015-02-27","pret":-0.00529,"close":3.77}
{"ticker":"CYNI","date":"2015-03-02","pret":0.00265,"close":3.99}
{"ticker":"CYNI","date":"2015-03-03","pret":0.05657,"close":3.9}
{"ticker":"CYNI","date":"2015-03-04","pret":-0.03046,"close":3.91}
{"ticker":"CYNI","date":"2015-03-05","pret":0,"close":3.86}
{"ticker":"CYNI","date":"2015-03-06","pret":-0.02083,"close":3.9}
{"ticker":"CYNI","date":"2015-03-09","pret":0.02598,"close":3.89}
{"ticker":"CYNI","date":"2015-03-10","pret":-0.0129,"close":3.78}
{"ticker":"CYNI","date":"2015-03-11","pret":-0.01835,"close":3.88}
{"ticker":"CYNI","date":"2015-03-12","pret":0.05657,"close":4.01}
{"ticker":"CYNI","date":"2015-03-13","pret":0,"close":3.99}
{"ticker":"CYNI","date":"2015-03-16","pret":0.00995,"close":3.89}
{"ticker":"CYNI","date":"2015-03-17","pret":-0.04558,"close":3.87}
{"ticker":"CYNI","date":"2015-03-18","pret":0,"close":3.99}
{"ticker":"CYNI","date":"2015-03-19","pret":0.03062,"close":3.96}
{"ticker":"CYNI","date":"2015-03-20","pret":-0.00504,"close":4.1}
{"ticker":"CYNI","date":"2015-03-23","pret":0.03961,"close":4.14}
{"ticker":"CYNI","date":"2015-03-24","pret":0.00726,"close":4.1}
{"ticker":"CYNI","date":"2015-03-25","pret":-0.01212,"close":3.95}
{"ticker":"CYNI","date":"2015-03-26","pret":-0.03727,"close":3.95}
{"ticker":"CYNI","date":"2015-03-27","pret":-0.00254,"close":3.94}
{"ticker":"CYNI","date":"2015-03-30","pret":0,"close":3.99}
{"ticker":"CYNI","date":"2015-03-31","pret":0,"close":3.99}
{"ticker":"CYNI","date":"2015-04-01","pret":0.00506,"close":4.01}
{"ticker":"CYNI","date":"2015-04-02","pret":0.01752,"close":4.25}
{"ticker":"CYNI","date":"2015-04-06","pret":0.0555,"close":4.24}
{"ticker":"CYNI","date":"2015-04-07","pret":-0.01181,"close":4.19}
{"ticker":"CYNI","date":"2015-04-08","pret":-0.01195,"close":4.25}
{"ticker":"CYNI","date":"2015-04-09","pret":0.01669,"close":4.21}
{"ticker":"CYNI","date":"2015-04-10","pret":0.00236,"close":4.2}
{"ticker":"CYNI","date":"2015-04-13","pret":0.00236,"close":4.17}
{"ticker":"CYNI","date":"2015-04-14","pret":-0.019,"close":4.18}
{"ticker":"CYNI","date":"2015-04-15","pret":0.00955,"close":4.2}
{"ticker":"CYNI","date":"2015-04-16","pret":-0.01195,"close":4.15}
{"ticker":"CYNI","date":"2015-04-17","pret":-0.01209,"close":4.15}
{"ticker":"CYNI","date":"2015-04-20","pret":0.01209,"close":4.17}
{"ticker":"CYNI","date":"2015-04-21","pret":0,"close":4.15}
{"ticker":"CYNI","date":"2015-04-22","pret":-0.00482,"close":4.16}
{"ticker":"CYNI","date":"2015-04-23","pret":-0.00242,"close":4.15}
{"ticker":"CYNI","date":"2015-04-24","pret":0,"close":4.13}
{"ticker":"CYNI","date":"2015-04-27","pret":-0.00485,"close":4.02}
{"ticker":"CYNI","date":"2015-04-28","pret":-0.01718,"close":4.03}
{"ticker":"CYNI","date":"2015-04-29","pret":-0.00745,"close":3.9}
{"ticker":"CYNI","date":"2015-04-30","pret":-0.04072,"close":3.73}
{"ticker":"CYNI","date":"2015-05-01","pret":-0.03435,"close":3.65}
{"ticker":"CYNI","date":"2015-05-04","pret":0.20579,"close":4.62}
{"ticker":"CYNI","date":"2015-05-05","pret":0.01735,"close":4.53}
{"ticker":"CYNI","date":"2015-05-06","pret":-0.01954,"close":4.55}
{"ticker":"CYNI","date":"2015-05-07","pret":-0.0066,"close":4.62}
{"ticker":"CYNI","date":"2015-05-08","pret":0.01967,"close":4.75}
{"ticker":"CYNI","date":"2015-05-11","pret":0.02775,"close":4.75}
{"ticker":"CYNI","date":"2015-05-12","pret":-0.00211,"close":4.73}
{"ticker":"CYNI","date":"2015-05-13","pret":0,"close":4.73}
{"ticker":"CYNI","date":"2015-05-14","pret":0.00211,"close":4.8}
{"ticker":"CYNI","date":"2015-05-15","pret":0.0042,"close":4.85}
{"ticker":"CYNI","date":"2015-05-18","pret":0.01043,"close":4.92}
{"ticker":"CYNI","date":"2015-05-19","pret":0.01442,"close":4.97}
{"ticker":"CYNI","date":"2015-05-20","pret":0.0122,"close":4.98}
{"ticker":"CYNI","date":"2015-05-21","pret":0.01005,"close":5.02}
{"ticker":"CYNI","date":"2015-05-22","pret":0,"close":5.04}
{"ticker":"CYNI","date":"2015-05-26","pret":0.002,"close":5.07}
{"ticker":"CYNI","date":"2015-05-27","pret":0.01781,"close":5.2}
{"ticker":"CYNI","date":"2015-05-28","pret":0.01556,"close":5.22}
{"ticker":"CYNI","date":"2015-05-29","pret":0.00385,"close":5.29}
{"ticker":"CYNI","date":"2015-06-01","pret":0.02093,"close":5.23}
{"ticker":"CYNI","date":"2015-06-02","pret":-0.01327,"close":5.28}
{"ticker":"CYNI","date":"2015-06-03","pret":0.0076,"close":5.34}
{"ticker":"CYNI","date":"2015-06-04","pret":0.039,"close":5.38}
{"ticker":"CYNI","date":"2015-06-05","pret":-0.01653,"close":5.48}
{"ticker":"CYNI","date":"2015-06-08","pret":0.0037,"close":5.37}
{"ticker":"CYNI","date":"2015-06-09","pret":-0.01113,"close":5.38}
{"ticker":"CYNI","date":"2015-06-10","pret":0.01113,"close":5.51}
{"ticker":"CYNI","date":"2015-06-11","pret":0.02009,"close":5.57}
{"ticker":"CYNI","date":"2015-06-12","pret":0.00541,"close":5.61}
{"ticker":"CYNI","date":"2015-06-15","pret":0,"close":5.7}
{"ticker":"CYNI","date":"2015-06-16","pret":0.01783,"close":5.66}
{"ticker":"CYNI","date":"2015-06-17","pret":0.0088,"close":5.77}
{"ticker":"CYNI","date":"2015-06-18","pret":0.01391,"close":5.75}
{"ticker":"CYNI","date":"2015-06-19","pret":-0.01042,"close":5.68}
{"ticker":"CYNI","date":"2015-06-22","pret":-0.00876,"close":5.66}
{"ticker":"CYNI","date":"2015-06-23","pret":-0.00884,"close":5.64}
{"ticker":"CYNI","date":"2015-06-24","pret":-0.00178,"close":5.57}
{"ticker":"CYNI","date":"2015-06-25","pret":-0.00178,"close":5.57}
{"ticker":"CYNI","date":"2015-06-26","pret":-0.00357,"close":5.42}
{"ticker":"CYNI","date":"2015-06-29","pret":-0.04388,"close":5.24}
{"ticker":"CYNI","date":"2015-06-30","pret":-0.01697,"close":5.24}
{"ticker":"CYNI","date":"2015-07-01","pret":0,"close":5.38}
{"ticker":"CYNI","date":"2015-07-02","pret":0.02627,"close":5.31}
{"ticker":"CYNI","date":"2015-07-06","pret":-0.02627,"close":5.3}
{"ticker":"CYNI","date":"2015-07-07","pret":0.00569,"close":5.28}
{"ticker":"CYNI","date":"2015-07-08","pret":-0.01524,"close":5.15}
{"ticker":"CYNI","date":"2015-07-09","pret":0.00383,"close":5.17}
{"ticker":"CYNI","date":"2015-07-10","pret":0.00191,"close":5.3}
{"ticker":"CYNI","date":"2015-07-13","pret":0.01138,"close":5.4}
{"ticker":"CYNI","date":"2015-07-14","pret":0.01869,"close":5.46}
{"ticker":"CYNI","date":"2015-07-15","pret":0.00922,"close":5.42}
{"ticker":"CYNI","date":"2015-07-16","pret":-0.00184,"close":5.63}
{"ticker":"CYNI","date":"2015-07-17","pret":0.03433,"close":5.7}
{"ticker":"CYNI","date":"2015-07-20","pret":0.01761,"close":5.55}
{"ticker":"CYNI","date":"2015-07-21","pret":-0.03553,"close":5.68}
{"ticker":"CYNI","date":"2015-07-22","pret":0.02324,"close":5.6}
{"ticker":"CYNI","date":"2015-07-23","pret":-0.01424,"close":5.7}
{"ticker":"CYNI","date":"2015-07-24","pret":0.03175,"close":5.75}
{"ticker":"CYNI","date":"2015-07-27","pret":-0.01047,"close":5.55}
{"ticker":"CYNI","date":"2015-07-28","pret":-0.01949,"close":5.57}
{"ticker":"CYNI","date":"2015-07-29","pret":-0.00358,"close":5.53}
{"ticker":"CYNI","date":"2015-07-30","pret":-0.01812,"close":5.59}
{"ticker":"CYNI","date":"2015-07-31","pret":0.01452,"close":5.7}
{"ticker":"CYNI","date":"2015-08-03"}
{"ticker":"CYNI","date":"2015-08-04"}
{"ticker":"CYNI","date":"2015-08-05"}
{"ticker":"CYNI","date":"2015-08-06"}
{"ticker":"CYNI","date":"2015-08-07"}
{"ticker":"CYNI","date":"2015-08-10"}
{"ticker":"CYNI","date":"2015-08-11"}
{"ticker":"CYNI","date":"2015-08-12"}
{"ticker":"CYNI","date":"2015-08-13"}
{"ticker":"CYNI","date":"2015-08-14"}
{"ticker":"CYNI","date":"2015-08-17"}
{"ticker":"CYNI","date":"2015-08-18"}
{"ticker":"CYNI","date":"2015-08-19"}
{"ticker":"CYNI","date":"2015-08-20"}
{"ticker":"CYNI","date":"2015-08-21"}
{"ticker":"CYNI","date":"2015-08-24"}
{"ticker":"CYNI","date":"2015-08-25"}
{"ticker":"CYNI","date":"2015-08-26"}
{"ticker":"CYNI","date":"2015-08-27"}
{"ticker":"CYNI","date":"2015-08-28"}
{"ticker":"CYNI","date":"2015-08-31"}
{"ticker":"CYNI","date":"2015-09-01"}
{"ticker":"CYNI","date":"2015-09-02"}
{"ticker":"CYNI","date":"2015-09-03"}
{"ticker":"CYNI","date":"2015-09-04"}
{"ticker":"CYNI","date":"2015-09-08"}
{"ticker":"CYNI","date":"2015-09-09"}
{"ticker":"CYNI","date":"2015-09-10"}
{"ticker":"CYNI","date":"2015-09-11"}
{"ticker":"CYNI","date":"2015-09-14"}
{"ticker":"CYNI","date":"2015-09-15"}
{"ticker":"CYNI","date":"2015-09-16"}
{"ticker":"CYNI","date":"2015-09-17"}
{"ticker":"CYNI","date":"2015-09-18"}
{"ticker":"CYNI","date":"2015-09-21"}
{"ticker":"CYNI","date":"2015-09-22"}
{"ticker":"CYNI","date":"2015-09-23"}
{"ticker":"CYNI","date":"2015-09-24"}
{"ticker":"CYNI","date":"2015-09-25"}
{"ticker":"CYNI","date":"2015-09-28"}
{"ticker":"CYNI","date":"2015-09-29"}
{"ticker":"CYNI","date":"2015-09-30"}
{"ticker":"CYNI","date":"2015-10-01"}
{"ticker":"CYNI","date":"2015-10-02"}
{"ticker":"CYNI","date":"2015-10-05"}
{"ticker":"CYNI","date":"2015-10-06"}
{"ticker":"CYNI","date":"2015-10-07"}
{"ticker":"CYNI","date":"2015-10-08"}
{"ticker":"CYNI","date":"2015-10-09"}
{"ticker":"CYNI","date":"2015-10-12"}
{"ticker":"CYNI","date":"2015-10-13"}
{"ticker":"CYNI","date":"2015-10-14"}
{"ticker":"CYNI","date":"2015-10-15"}
{"ticker":"CYNI","date":"2015-10-16"}
{"ticker":"CYNI","date":"2015-10-19"}
{"ticker":"CYNI","date":"2015-10-20"}
{"ticker":"CYNI","date":"2015-10-21"}
{"ticker":"CYNI","date":"2015-10-22"}
{"ticker":"CYNI","date":"2015-10-23"}
{"ticker":"CYNI","date":"2015-10-26"}
{"ticker":"CYNI","date":"2015-10-27"}
{"ticker":"CYNI","date":"2015-10-28"}
{"ticker":"CYNI","date":"2015-10-29"}
{"ticker":"CYNI","date":"2015-10-30"}
{"ticker":"CYNI","date":"2015-11-02"}
{"ticker":"CYNI","date":"2015-11-03"}
{"ticker":"CYNI","date":"2015-11-04"}
{"ticker":"CYNI","date":"2015-11-05"}
{"ticker":"CYNI","date":"2015-11-06"}
{"ticker":"CYNI","date":"2015-11-09"}
{"ticker":"CYNI","date":"2015-11-10"}
{"ticker":"CYNI","date":"2015-11-11"}
{"ticker":"CYNI","date":"2015-11-12"}
{"ticker":"CYNI","date":"2015-11-13"}
{"ticker":"CYNI","date":"2015-11-16"}
{"ticker":"CYNI","date":"2015-11-17"}
{"ticker":"CYNI","date":"2015-11-18"}
{"ticker":"CYNI","date":"2015-11-19"}
{"ticker":"CYNI","date":"2015-11-20"}
{"ticker":"CYNI","date":"2015-11-23"}
{"ticker":"CYNI","date":"2015-11-24"}
{"ticker":"CYNI","date":"2015-11-25"}
{"ticker":"CYNI","date":"2015-11-26"}
{"ticker":"CYNI","date":"2015-11-27"}
{"ticker":"CYNI","date":"2015-11-30"}
{"ticker":"CYNI","date":"2015-12-01"}
{"ticker":"CYNI","date":"2015-12-02"}
{"ticker":"CYNI","date":"2015-12-03"}
{"ticker":"CYNI","date":"2015-12-04"}
{"ticker":"CYNI","date":"2015-12-07"}
{"ticker":"CYNI","date":"2015-12-08"}
{"ticker":"CYNI","date":"2015-12-09"}
{"ticker":"CYNI","date":"2015-12-10"}
{"ticker":"CYNI","date":"2015-12-11"}
{"ticker":"CYNI","date":"2015-12-14"}
{"ticker":"CYNI","date":"2015-12-15"}
{"ticker":"CYNI","date":"2015-12-16"}
{"ticker":"CYNI","date":"2015-12-17"}
{"ticker":"CYNI","date":"2015-12-18"}
{"ticker":"CYNI","date":"2015-12-21"}
{"ticker":"CYNI","date":"2015-12-22"}
{"ticker":"CYNI","date":"2015-12-23"}
{"ticker":"CYNI","date":"2015-12-24"}
{"ticker":"CYNI","date":"2015-12-28"}
{"ticker":"CYNI","date":"2015-12-29"}
{"ticker":"CYNI","date":"2015-12-30"}
{"ticker":"CYNI","date":"2015-12-31"}
{"ticker":"CYNI","date":"2016-01-04"}
{"ticker":"CYNI","date":"2016-01-05"}
{"ticker":"CYNO","date":"2015-01-02","pret":-0.00972,"close":27.6}
{"ticker":"CYNO","date":"2015-01-05","pret":-0.00472,"close":27.95}
{"ticker":"CYNO","date":"2015-01-06","pret":0.02265,"close":27.66}
{"ticker":"CYNO","date":"2015-01-07","pret":-0.00857,"close":27.68}
{"ticker":"CYNO","date":"2015-01-08","pret":0.01742,"close":29.54}
{"ticker":"CYNO","date":"2015-01-09","pret":0.04412,"close":30.19}
{"ticker":"CYNO","date":"2015-01-12","pret":0.03251,"close":30.7}
{"ticker":"CYNO","date":"2015-01-13","pret":0.00877,"close":30.27}
{"ticker":"CYNO","date":"2015-01-14","pret":-0.02888,"close":29.98}
{"ticker":"CYNO","date":"2015-01-15","pret":-0.002,"close":28.97}
{"ticker":"CYNO","date":"2015-01-16","pret":-0.03774,"close":29.96}
{"ticker":"CYNO","date":"2015-01-20","pret":0.03874,"close":30.12}
{"ticker":"CYNO","date":"2015-01-21","pret":-0.00837,"close":29.98}
{"ticker":"CYNO","date":"2015-01-22","pret":0.01435,"close":31.07}
{"ticker":"CYNO","date":"2015-01-23","pret":0.02681,"close":30.7}
{"ticker":"CYNO","date":"2015-01-26","pret":-0.01005,"close":31.14}
{"ticker":"CYNO","date":"2015-01-27","pret":-0.0013,"close":31.26}
{"ticker":"CYNO","date":"2015-01-28","pret":0.02545,"close":30.58}
{"ticker":"CYNO","date":"2015-01-29","pret":-0.02741,"close":31.28}
{"ticker":"CYNO","date":"2015-01-30","pret":0.01621,"close":30.22}
{"ticker":"CYNO","date":"2015-02-02","pret":-0.0231,"close":29.91}
{"ticker":"CYNO","date":"2015-02-03","pret":-0.00893,"close":30.1}
{"ticker":"CYNO","date":"2015-02-04","pret":-0.007,"close":30.13}
{"ticker":"CYNO","date":"2015-02-05","pret":0.01164,"close":31.34}
{"ticker":"CYNO","date":"2015-02-06","pret":0.03731,"close":31.01}
{"ticker":"CYNO","date":"2015-02-09","pret":-0.01864,"close":30.96}
{"ticker":"CYNO","date":"2015-02-10","pret":-0.03131,"close":30.65}
{"ticker":"CYNO","date":"2015-02-11","pret":0.0339,"close":30.51}
{"ticker":"CYNO","date":"2015-02-12","pret":-0.00097,"close":30.57}
{"ticker":"CYNO","date":"2015-02-13","pret":-0.00748,"close":31.37}
{"ticker":"CYNO","date":"2015-02-17","pret":0.02227,"close":31.48}
{"ticker":"CYNO","date":"2015-02-18","pret":0.00541,"close":31.48}
{"ticker":"CYNO","date":"2015-02-19","pret":-0.00254,"close":30.96}
{"ticker":"CYNO","date":"2015-02-20","pret":-0.0141,"close":30.58}
{"ticker":"CYNO","date":"2015-02-23","pret":-0.01594,"close":30.63}
{"ticker":"CYNO","date":"2015-02-24","pret":0.00752,"close":30.68}
{"ticker":"CYNO","date":"2015-02-25","pret":-0.00098,"close":30.98}
{"ticker":"CYNO","date":"2015-02-26","pret":0.01198,"close":30.93}
{"ticker":"CYNO","date":"2015-02-27","pret":-0.00484,"close":30.42}
{"ticker":"CYNO","date":"2015-03-02","pret":-0.01993,"close":31.04}
{"ticker":"CYNO","date":"2015-03-03","pret":0.01507,"close":30.07}
{"ticker":"CYNO","date":"2015-03-04","pret":-0.02535,"close":30}
{"ticker":"CYNO","date":"2015-03-05","pret":-0.002,"close":30.49}
{"ticker":"CYNO","date":"2015-03-06","pret":0.01525,"close":29.92}
{"ticker":"CYNO","date":"2015-03-09","pret":-0.01092,"close":29.94}
{"ticker":"CYNO","date":"2015-03-10","pret":-0.01644,"close":29.74}
{"ticker":"CYNO","date":"2015-03-11","pret":0.00875,"close":28.33}
{"ticker":"CYNO","date":"2015-03-12","pret":-0.04491,"close":28.66}
{"ticker":"CYNO","date":"2015-03-13","pret":0.00664,"close":28.67}
{"ticker":"CYNO","date":"2015-03-16","pret":0.00313,"close":28.9}
{"ticker":"CYNO","date":"2015-03-17","pret":0.00174,"close":29.1}
{"ticker":"CYNO","date":"2015-03-18","pret":0.00656,"close":29.55}
{"ticker":"CYNO","date":"2015-03-19","pret":0.01741,"close":30.46}
{"ticker":"CYNO","date":"2015-03-20","pret":0.03655,"close":30.79}
{"ticker":"CYNO","date":"2015-03-23","pret":0.00423,"close":30.7}
{"ticker":"CYNO","date":"2015-03-24","pret":-0.00065,"close":31.25}
{"ticker":"CYNO","date":"2015-03-25","pret":0.01548,"close":30.11}
{"ticker":"CYNO","date":"2015-03-26","pret":-0.03784,"close":30.2}
{"ticker":"CYNO","date":"2015-03-27","pret":0.00266,"close":30.34}
{"ticker":"CYNO","date":"2015-03-30","pret":0.01481,"close":30.74}
{"ticker":"CYNO","date":"2015-03-31","pret":-0.00327,"close":30.67}
{"ticker":"CYNO","date":"2015-04-01","pret":0.00295,"close":31.08}
{"ticker":"CYNO","date":"2015-04-02","pret":0.01813,"close":31.11}
{"ticker":"CYNO","date":"2015-04-06","pret":-0.00547,"close":31.48}
{"ticker":"CYNO","date":"2015-04-07","pret":0.01155,"close":32}
{"ticker":"CYNO","date":"2015-04-08","pret":0.02115,"close":31.64}
{"ticker":"CYNO","date":"2015-04-09","pret":-0.00532,"close":32.99}
{"ticker":"CYNO","date":"2015-04-10","pret":0.04,"close":32.39}
{"ticker":"CYNO","date":"2015-04-13","pret":-0.02134,"close":32.37}
{"ticker":"CYNO","date":"2015-04-14","pret":-0.00278,"close":31.45}
{"ticker":"CYNO","date":"2015-04-15","pret":-0.02789,"close":31.36}
{"ticker":"CYNO","date":"2015-04-16","pret":-0.0051,"close":31.5}
{"ticker":"CYNO","date":"2015-04-17","pret":-0.00256,"close":31.14}
{"ticker":"CYNO","date":"2015-04-20","pret":0.00192,"close":31.98}
{"ticker":"CYNO","date":"2015-04-21","pret":0.02369,"close":31.32}
{"ticker":"CYNO","date":"2015-04-22","pret":-0.02241,"close":31.52}
{"ticker":"CYNO","date":"2015-04-23","pret":0.00541,"close":33.23}
{"ticker":"CYNO","date":"2015-04-24","pret":0.05767,"close":33.89}
{"ticker":"CYNO","date":"2015-04-27","pret":0.0187,"close":33.91}
{"ticker":"CYNO","date":"2015-04-28","pret":-0.00472,"close":34.56}
{"ticker":"CYNO","date":"2015-04-29","pret":0.01845,"close":34.47}
{"ticker":"CYNO","date":"2015-04-30","pret":-0.00524,"close":33.42}
{"ticker":"CYNO","date":"2015-05-01","pret":-0.02361,"close":33.07}
{"ticker":"CYNO","date":"2015-05-04","pret":-0.00419,"close":34.04}
{"ticker":"CYNO","date":"2015-05-05","pret":0.04829,"close":36.27}
{"ticker":"CYNO","date":"2015-05-06","pret":0.05259,"close":36.51}
{"ticker":"CYNO","date":"2015-05-07","pret":-0.04038,"close":36.14}
{"ticker":"CYNO","date":"2015-05-08","pret":0.02674,"close":35.56}
{"ticker":"CYNO","date":"2015-05-11","pret":-0.0242,"close":35.8}
{"ticker":"CYNO","date":"2015-05-12","pret":0.00365,"close":35.06}
{"ticker":"CYNO","date":"2015-05-13","pret":-0.01327,"close":35.01}
{"ticker":"CYNO","date":"2015-05-14","pret":-0.0037,"close":35.37}
{"ticker":"CYNO","date":"2015-05-15","pret":0.00597,"close":35.65}
{"ticker":"CYNO","date":"2015-05-18","pret":0.011,"close":36.23}
{"ticker":"CYNO","date":"2015-05-19","pret":0.02027,"close":37.99}
{"ticker":"CYNO","date":"2015-05-20","pret":0.03723,"close":38.41}
{"ticker":"CYNO","date":"2015-05-21","pret":0.01342,"close":36.69}
{"ticker":"CYNO","date":"2015-05-22","pret":-0.04134,"close":36}
{"ticker":"CYNO","date":"2015-05-26","pret":-0.02761,"close":34.92}
{"ticker":"CYNO","date":"2015-05-27","pret":-0.01836,"close":36.07}
{"ticker":"CYNO","date":"2015-05-28","pret":0.02256,"close":35.3}
{"ticker":"CYNO","date":"2015-05-29","pret":-0.01658,"close":35.7}
{"ticker":"CYNO","date":"2015-06-01","pret":0.01854,"close":36.73}
{"ticker":"CYNO","date":"2015-06-02","pret":0.01683,"close":36.38}
{"ticker":"CYNO","date":"2015-06-03","pret":-0.00384,"close":36.3}
{"ticker":"CYNO","date":"2015-06-04","pret":-0.00634,"close":35.43}
{"ticker":"CYNO","date":"2015-06-05","pret":-0.01982,"close":36.26}
{"ticker":"CYNO","date":"2015-06-08","pret":0.01705,"close":36.38}
{"ticker":"CYNO","date":"2015-06-09","pret":0.00856,"close":37.46}
{"ticker":"CYNO","date":"2015-06-10","pret":0.03058,"close":37.32}
{"ticker":"CYNO","date":"2015-06-11","pret":-0.00561,"close":36.65}
{"ticker":"CYNO","date":"2015-06-12","pret":-0.0173,"close":36.24}
{"ticker":"CYNO","date":"2015-06-15","pret":-0.02094,"close":36.41}
{"ticker":"CYNO","date":"2015-06-16","pret":0.01135,"close":36.59}
{"ticker":"CYNO","date":"2015-06-17","pret":0.00686,"close":36.53}
{"ticker":"CYNO","date":"2015-06-18","pret":0.00654,"close":37.53}
{"ticker":"CYNO","date":"2015-06-19","pret":0.02256,"close":37.24}
{"ticker":"CYNO","date":"2015-06-22","pret":-0.00961,"close":38.18}
{"ticker":"CYNO","date":"2015-06-23","pret":0.02175,"close":38.01}
{"ticker":"CYNO","date":"2015-06-24","pret":-0.00263,"close":38.26}
{"ticker":"CYNO","date":"2015-06-25","pret":0.01411,"close":39.86}
{"ticker":"CYNO","date":"2015-06-26","pret":0.03867,"close":39.22}
{"ticker":"CYNO","date":"2015-06-29","pret":-0.02784,"close":38.51}
{"ticker":"CYNO","date":"2015-06-30","pret":-0.00437,"close":38.58}
{"ticker":"CYNO","date":"2015-07-01","pret":0.00437,"close":37.4}
{"ticker":"CYNO","date":"2015-07-02","pret":-0.03872,"close":37.29}
{"ticker":"CYNO","date":"2015-07-06","pret":-0.01316,"close":37.33}
{"ticker":"CYNO","date":"2015-07-07","pret":0.02667,"close":39.41}
{"ticker":"CYNO","date":"2015-07-08","pret":0.02572,"close":38.78}
{"ticker":"CYNO","date":"2015-07-09","pret":0.00077,"close":38.82}
{"ticker":"CYNO","date":"2015-07-10","pret":0.00511,"close":39.65}
{"ticker":"CYNO","date":"2015-07-13","pret":0.01493,"close":39.76}
{"ticker":"CYNO","date":"2015-07-14","pret":-0.00302,"close":40.73}
{"ticker":"CYNO","date":"2015-07-15","pret":0.02439,"close":39.85}
{"ticker":"CYNO","date":"2015-07-16","pret":-0.01262,"close":40.8}
{"ticker":"CYNO","date":"2015-07-17","pret":0.01752,"close":41.1}
{"ticker":"CYNO","date":"2015-07-20","pret":0.00634,"close":41.24}
{"ticker":"CYNO","date":"2015-07-21","pret":0.00291,"close":41.42}
{"ticker":"CYNO","date":"2015-07-22","pret":-0.00121,"close":42.12}
{"ticker":"CYNO","date":"2015-07-23","pret":0.02564,"close":41.57}
{"ticker":"CYNO","date":"2015-07-24","pret":-0.01887,"close":40.52}
{"ticker":"CYNO","date":"2015-07-27","pret":-0.02737,"close":41.21}
{"ticker":"CYNO","date":"2015-07-28","pret":0.00568,"close":39.37}
{"ticker":"CYNO","date":"2015-07-29","pret":-0.03281,"close":38.42}
{"ticker":"CYNO","date":"2015-07-30","pret":-0.02683,"close":38.8}
{"ticker":"CYNO","date":"2015-07-31","pret":0.01402,"close":38.8}
{"ticker":"CYNO","date":"2015-08-03","pret":-0.00026,"close":38.92}
{"ticker":"CYNO","date":"2015-08-04","pret":0.00694,"close":39.08}
{"ticker":"CYNO","date":"2015-08-05","pret":0.00562,"close":39.67}
{"ticker":"CYNO","date":"2015-08-06","pret":0.01039,"close":38.73}
{"ticker":"CYNO","date":"2015-08-07","pret":-0.02812,"close":38.11}
{"ticker":"CYNO","date":"2015-08-10","pret":-0.0065,"close":39.01}
{"ticker":"CYNO","date":"2015-08-11","pret":0.0109,"close":37.68}
{"ticker":"CYNO","date":"2015-08-12","pret":-0.0344,"close":36.34}
{"ticker":"CYNO","date":"2015-08-13","pret":-0.03895,"close":34.39}
{"ticker":"CYNO","date":"2015-08-14","pret":-0.04575,"close":34.48}
{"ticker":"CYNO","date":"2015-08-17","pret":-0.0035,"close":34.42}
{"ticker":"CYNO","date":"2015-08-18","pret":0.00495,"close":34.15}
{"ticker":"CYNO","date":"2015-08-19","pret":-0.01433,"close":33.92}
{"ticker":"CYNO","date":"2015-08-20","pret":-0.00177,"close":32.51}
{"ticker":"CYNO","date":"2015-08-21","pret":-0.06177,"close":31.99}
{"ticker":"CYNO","date":"2015-08-24","pret":-0.04625,"close":30.81}
{"ticker":"CYNO","date":"2015-08-25","pret":0.0409,"close":31.27}
{"ticker":"CYNO","date":"2015-08-26","pret":0.00974,"close":32.51}
{"ticker":"CYNO","date":"2015-08-27","pret":0.03016,"close":31.41}
{"ticker":"CYNO","date":"2015-08-28","pret":-0.05037,"close":31.49}
{"ticker":"CYNO","date":"2015-08-31","pret":0.00223,"close":31.64}
{"ticker":"CYNO","date":"2015-09-01","pret":-0.01056,"close":31.05}
{"ticker":"CYNO","date":"2015-09-02","pret":0.00833,"close":31.92}
{"ticker":"CYNO","date":"2015-09-03","pret":0.0286,"close":32.6}
{"ticker":"CYNO","date":"2015-09-04","pret":0.00402,"close":33.26}
{"ticker":"CYNO","date":"2015-09-08","pret":0.04023,"close":34.14}
{"ticker":"CYNO","date":"2015-09-09","pret":0.0188,"close":34.04}
{"ticker":"CYNO","date":"2015-09-10","pret":-0.01259,"close":34.2}
{"ticker":"CYNO","date":"2015-09-11","pret":0.00147,"close":33.8}
{"ticker":"CYNO","date":"2015-09-14","pret":0.02413,"close":35.67}
{"ticker":"CYNO","date":"2015-09-15","pret":0.02608,"close":35.6}
{"ticker":"CYNO","date":"2015-09-16","pret":-0.00674,"close":35.39}
{"ticker":"CYNO","date":"2015-09-17","pret":0.00084,"close":34.75}
{"ticker":"CYNO","date":"2015-09-18","pret":-0.03436,"close":33.36}
{"ticker":"CYNO","date":"2015-09-21","pret":-0.02418,"close":33.93}
{"ticker":"CYNO","date":"2015-09-22","pret":-0.00179,"close":33.05}
{"ticker":"CYNO","date":"2015-09-23","pret":-0.00991,"close":32.67}
{"ticker":"CYNO","date":"2015-09-24","pret":-0.02229,"close":32.02}
{"ticker":"CYNO","date":"2015-09-25","pret":0,"close":31.6}
{"ticker":"CYNO","date":"2015-09-28","pret":-0.02438,"close":29.79}
{"ticker":"CYNO","date":"2015-09-29","pret":-0.05562,"close":30.05}
{"ticker":"CYNO","date":"2015-09-30","pret":0.01296,"close":30.04}
{"ticker":"CYNO","date":"2015-10-01","pret":-0.00995,"close":30.22}
{"ticker":"CYNO","date":"2015-10-02","pret":-0.00033,"close":31.85}
{"ticker":"CYNO","date":"2015-10-05","pret":0.0652,"close":32.03}
{"ticker":"CYNO","date":"2015-10-06","pret":0.01366,"close":31.2}
{"ticker":"CYNO","date":"2015-10-07","pret":-0.03131,"close":31.83}
{"ticker":"CYNO","date":"2015-10-08","pret":0.01452,"close":32.05}
{"ticker":"CYNO","date":"2015-10-09"}
{"ticker":"CYNO","date":"2015-10-12","pret":0.0263,"close":33.11}
{"ticker":"CYNO","date":"2015-10-13","pret":0.01003,"close":32.86}
{"ticker":"CYNO","date":"2015-10-14","pret":-0.0088,"close":31.83}
{"ticker":"CYNO","date":"2015-10-15","pret":-0.02439,"close":32.63}
{"ticker":"CYNO","date":"2015-10-16","pret":0.02408,"close":32.58}
{"ticker":"CYNO","date":"2015-10-19","pret":-0.01166,"close":32.91}
{"ticker":"CYNO","date":"2015-10-20","pret":0.01592,"close":32.45}
{"ticker":"CYNO","date":"2015-10-21","pret":-0.0067,"close":32.7}
{"ticker":"CYNO","date":"2015-10-22","pret":0.00275,"close":32.57}
{"ticker":"CYNO","date":"2015-10-23","pret":0.00335,"close":33.3}
{"ticker":"CYNO","date":"2015-10-26","pret":0.00998,"close":34.31}
{"ticker":"CYNO","date":"2015-10-27","pret":0.03169,"close":36.53}
{"ticker":"CYNO","date":"2015-10-28","pret":0.05942,"close":37.81}
{"ticker":"CYNO","date":"2015-10-29","pret":0.0311,"close":37.07}
{"ticker":"CYNO","date":"2015-10-30","pret":-0.01233,"close":37.64}
{"ticker":"CYNO","date":"2015-11-02","pret":0.01684,"close":38.79}
{"ticker":"CYNO","date":"2015-11-03","pret":0.02358,"close":38.61}
{"ticker":"CYNO","date":"2015-11-04","pret":0.00078,"close":38.9}
{"ticker":"CYNO","date":"2015-11-05","pret":0.0049,"close":38.65}
{"ticker":"CYNO","date":"2015-11-06","pret":-0.00568,"close":39.43}
{"ticker":"CYNO","date":"2015-11-09","pret":0.02076,"close":38.33}
{"ticker":"CYNO","date":"2015-11-10","pret":-0.02856,"close":38.61}
{"ticker":"CYNO","date":"2015-11-11","pret":0.01348,"close":38.35}
{"ticker":"CYNO","date":"2015-11-12","pret":-0.02134,"close":37.44}
{"ticker":"CYNO","date":"2015-11-13","pret":-0.02073,"close":37.37}
{"ticker":"CYNO","date":"2015-11-16","pret":-0.00188,"close":37.15}
{"ticker":"CYNO","date":"2015-11-17","pret":0.00215,"close":36.36}
{"ticker":"CYNO","date":"2015-11-18","pret":-0.01952,"close":37.79}
{"ticker":"CYNO","date":"2015-11-19","pret":0.03814,"close":37.86}
{"ticker":"CYNO","date":"2015-11-20","pret":0.00447,"close":39.33}
{"ticker":"CYNO","date":"2015-11-23","pret":0.02641,"close":40.21}
{"ticker":"CYNO","date":"2015-11-24","pret":0.01923,"close":40.89}
{"ticker":"CYNO","date":"2015-11-25","pret":0.02353,"close":41.48}
{"ticker":"CYNO","date":"2015-11-26"}
{"ticker":"CYNO","date":"2015-11-27","pret":0.01458,"close":41.63}
{"ticker":"CYNO","date":"2015-11-30","pret":0.00697,"close":42.06}
{"ticker":"CYNO","date":"2015-12-01","pret":0.0074,"close":42.1}
{"ticker":"CYNO","date":"2015-12-02","pret":0.00119,"close":41.3}
{"ticker":"CYNO","date":"2015-12-03","pret":-0.01749,"close":40.51}
{"ticker":"CYNO","date":"2015-12-04","pret":-0.02496,"close":40.68}
{"ticker":"CYNO","date":"2015-12-07","pret":0.0079,"close":40.2}
{"ticker":"CYNO","date":"2015-12-08","pret":-0.01962,"close":40.53}
{"ticker":"CYNO","date":"2015-12-09","pret":0.01567,"close":39.72}
{"ticker":"CYNO","date":"2015-12-10","pret":-0.02146,"close":39.94}
{"ticker":"CYNO","date":"2015-12-11","pret":-0.00963,"close":39.38}
{"ticker":"CYNO","date":"2015-12-14","pret":0.00381,"close":39.37}
{"ticker":"CYNO","date":"2015-12-15","pret":0.00405,"close":40.13}
{"ticker":"CYNO","date":"2015-12-16","pret":0.01976,"close":41}
{"ticker":"CYNO","date":"2015-12-17"}
{"ticker":"CYNO","date":"2015-12-18","pret":0.04575,"close":41.8}
{"ticker":"CYNO","date":"2015-12-21","pret":-0.00665,"close":41.96}
{"ticker":"CYNO","date":"2015-12-22","pret":0.00901,"close":43.22}
{"ticker":"CYNO","date":"2015-12-23","pret":0.02356,"close":42.91}
{"ticker":"CYNO","date":"2015-12-24","pret":-0.00393,"close":43.99}
{"ticker":"CYNO","date":"2015-12-28","pret":0.01562,"close":43.14}
{"ticker":"CYNO","date":"2015-12-29","pret":-0.00801,"close":43.75}
{"ticker":"CYNO","date":"2015-12-30","pret":0.00206,"close":44.44}
{"ticker":"CYNO","date":"2015-12-31","pret":0.01795,"close":44.67}
{"ticker":"CYNO","date":"2016-01-04","pret":0.0027,"close":42}
{"ticker":"CYNO","date":"2016-01-05","pret":-0.03892,"close":43.03}
{"ticker":"CYS","date":"2015-01-02","pret":-0.01248,"close":8.85}
{"ticker":"CYS","date":"2015-01-05","pret":0.00683,"close":8.89}
{"ticker":"CYS","date":"2015-01-06","pret":0.01015,"close":8.91}
{"ticker":"CYS","date":"2015-01-07","pret":0.00112,"close":8.9}
{"ticker":"CYS","date":"2015-01-08","pret":-0.00112,"close":8.86}
{"ticker":"CYS","date":"2015-01-09","pret":-0.00676,"close":8.87}
{"ticker":"CYS","date":"2015-01-12","pret":0,"close":8.82}
{"ticker":"CYS","date":"2015-01-13","pret":-0.00453,"close":8.76}
{"ticker":"CYS","date":"2015-01-14","pret":-0.01256,"close":8.9}
{"ticker":"CYS","date":"2015-01-15","pret":0.02609,"close":9.04}
{"ticker":"CYS","date":"2015-01-16","pret":0.01335,"close":9.06}
{"ticker":"CYS","date":"2015-01-20","pret":0.00441,"close":8.89}
{"ticker":"CYS","date":"2015-01-21","pret":-0.02337,"close":8.82}
{"ticker":"CYS","date":"2015-01-22","pret":-0.00226,"close":9.01}
{"ticker":"CYS","date":"2015-01-23","pret":0.01679,"close":8.94}
{"ticker":"CYS","date":"2015-01-26","pret":-0.01116,"close":8.99}
{"ticker":"CYS","date":"2015-01-27","pret":0.00894,"close":8.92}
{"ticker":"CYS","date":"2015-01-28","pret":-0.00558,"close":8.92}
{"ticker":"CYS","date":"2015-01-29","pret":-0.00112,"close":8.89}
{"ticker":"CYS","date":"2015-01-30","pret":-0.0124,"close":8.84}
{"ticker":"CYS","date":"2015-02-02","pret":-0.00568,"close":8.59}
{"ticker":"CYS","date":"2015-02-03","pret":-0.02424,"close":8.71}
{"ticker":"CYS","date":"2015-02-04","pret":0.01622,"close":8.59}
{"ticker":"CYS","date":"2015-02-05","pret":-0.01156,"close":8.69}
{"ticker":"CYS","date":"2015-02-06","pret":0.00811,"close":8.63}
{"ticker":"CYS","date":"2015-02-09","pret":-0.00578,"close":8.65}
{"ticker":"CYS","date":"2015-02-10","pret":0.00347,"close":8.61}
{"ticker":"CYS","date":"2015-02-11","pret":-0.00696,"close":8.62}
{"ticker":"CYS","date":"2015-02-12","pret":0.01272,"close":8.74}
{"ticker":"CYS","date":"2015-02-13","pret":0.00915,"close":8.78}
{"ticker":"CYS","date":"2015-02-17","pret":0,"close":8.76}
{"ticker":"CYS","date":"2015-02-18","pret":0,"close":8.83}
{"ticker":"CYS","date":"2015-02-19","pret":0.00455,"close":8.81}
{"ticker":"CYS","date":"2015-02-20","pret":0.00113,"close":8.9}
{"ticker":"CYS","date":"2015-02-23","pret":0.0079,"close":8.93}
{"ticker":"CYS","date":"2015-02-24","pret":0,"close":9}
{"ticker":"CYS","date":"2015-02-25","pret":0.00895,"close":9.05}
{"ticker":"CYS","date":"2015-02-26","pret":0.00666,"close":9.06}
{"ticker":"CYS","date":"2015-02-27","pret":0.00111,"close":9.09}
{"ticker":"CYS","date":"2015-03-02","pret":0.0077,"close":9.09}
{"ticker":"CYS","date":"2015-03-03","pret":-0.0055,"close":9.05}
{"ticker":"CYS","date":"2015-03-04","pret":-0.00221,"close":9.08}
{"ticker":"CYS","date":"2015-03-05","pret":0.00551,"close":9.08}
{"ticker":"CYS","date":"2015-03-06","pret":-0.01105,"close":8.82}
{"ticker":"CYS","date":"2015-03-09","pret":-0.01794,"close":8.76}
{"ticker":"CYS","date":"2015-03-10","pret":-0.01023,"close":8.9}
{"ticker":"CYS","date":"2015-03-11","pret":0.01587,"close":8.8}
{"ticker":"CYS","date":"2015-03-12","pret":-0.00677,"close":8.86}
{"ticker":"CYS","date":"2015-03-13","pret":0.00565,"close":8.89}
{"ticker":"CYS","date":"2015-03-16","pret":0.00449,"close":8.97}
{"ticker":"CYS","date":"2015-03-17","pret":0.00782,"close":9.07}
{"ticker":"CYS","date":"2015-03-18","pret":0.00886,"close":9.22}
{"ticker":"CYS","date":"2015-03-19","pret":-0.02117,"close":8.95}
{"ticker":"CYS","date":"2015-03-20","pret":0.00562,"close":8.97}
{"ticker":"CYS","date":"2015-03-23","pret":0.00558,"close":9.11}
{"ticker":"CYS","date":"2015-03-24","pret":0.01107,"close":8.99}
{"ticker":"CYS","date":"2015-03-25","pret":-0.00996,"close":8.92}
{"ticker":"CYS","date":"2015-03-26","pret":-0.00894,"close":8.87}
{"ticker":"CYS","date":"2015-03-27","pret":-0.00112,"close":8.9}
{"ticker":"CYS","date":"2015-03-30","pret":0,"close":8.92}
{"ticker":"CYS","date":"2015-03-31","pret":-0.00112,"close":8.91}
{"ticker":"CYS","date":"2015-04-01","pret":0.00225,"close":8.96}
{"ticker":"CYS","date":"2015-04-02","pret":0.00448,"close":8.99}
{"ticker":"CYS","date":"2015-04-06","pret":0.00557,"close":9.08}
{"ticker":"CYS","date":"2015-04-07","pret":0.00775,"close":9.04}
{"ticker":"CYS","date":"2015-04-08","pret":-0.00221,"close":9.06}
{"ticker":"CYS","date":"2015-04-09","pret":0.0011,"close":9.02}
{"ticker":"CYS","date":"2015-04-10","pret":0,"close":9.08}
{"ticker":"CYS","date":"2015-04-13","pret":0.00331,"close":9.09}
{"ticker":"CYS","date":"2015-04-14","pret":0.0011,"close":9.12}
{"ticker":"CYS","date":"2015-04-15","pret":0.00439,"close":9.12}
{"ticker":"CYS","date":"2015-04-16","pret":-0.00219,"close":9.15}
{"ticker":"CYS","date":"2015-04-17","pret":0.00328,"close":9.12}
{"ticker":"CYS","date":"2015-04-20","pret":-0.00109,"close":9.18}
{"ticker":"CYS","date":"2015-04-21","pret":0.00437,"close":9.13}
{"ticker":"CYS","date":"2015-04-22","pret":-0.00327,"close":9.09}
{"ticker":"CYS","date":"2015-04-23","pret":-0.00548,"close":9.1}
{"ticker":"CYS","date":"2015-04-24","pret":0.00329,"close":9.15}
{"ticker":"CYS","date":"2015-04-27","pret":0,"close":9.19}
{"ticker":"CYS","date":"2015-04-28","pret":0.00655,"close":9.07}
{"ticker":"CYS","date":"2015-04-29","pret":-0.01646,"close":8.94}
{"ticker":"CYS","date":"2015-04-30","pret":-0.01448,"close":8.92}
{"ticker":"CYS","date":"2015-05-01","pret":0.00112,"close":8.89}
{"ticker":"CYS","date":"2015-05-04","pret":0,"close":8.92}
{"ticker":"CYS","date":"2015-05-05","pret":0.00112,"close":8.86}
{"ticker":"CYS","date":"2015-05-06","pret":-0.00674,"close":8.75}
{"ticker":"CYS","date":"2015-05-07","pret":-0.01248,"close":8.79}
{"ticker":"CYS","date":"2015-05-08","pret":0.01135,"close":8.88}
{"ticker":"CYS","date":"2015-05-11","pret":0,"close":8.83}
{"ticker":"CYS","date":"2015-05-12","pret":-0.0068,"close":8.83}
{"ticker":"CYS","date":"2015-05-13","pret":0.00454,"close":8.8}
{"ticker":"CYS","date":"2015-05-14","pret":0,"close":8.9}
{"ticker":"CYS","date":"2015-05-15","pret":0.00789,"close":8.94}
{"ticker":"CYS","date":"2015-05-18","pret":0.00224,"close":8.93}
{"ticker":"CYS","date":"2015-05-19","pret":-0.00224,"close":8.95}
{"ticker":"CYS","date":"2015-05-20","pret":0.00671,"close":8.95}
{"ticker":"CYS","date":"2015-05-21","pret":-0.00112,"close":8.98}
{"ticker":"CYS","date":"2015-05-22","pret":0.00334,"close":8.99}
{"ticker":"CYS","date":"2015-05-26","pret":0,"close":8.91}
{"ticker":"CYS","date":"2015-05-27","pret":-0.00894,"close":8.94}
{"ticker":"CYS","date":"2015-05-28","pret":0.00336,"close":8.91}
{"ticker":"CYS","date":"2015-05-29","pret":-0.00224,"close":8.95}
{"ticker":"CYS","date":"2015-06-01","pret":0.00782,"close":8.95}
{"ticker":"CYS","date":"2015-06-02","pret":-0.00894,"close":8.86}
{"ticker":"CYS","date":"2015-06-03","pret":-0.00563,"close":8.77}
{"ticker":"CYS","date":"2015-06-04","pret":-0.01249,"close":8.77}
{"ticker":"CYS","date":"2015-06-05","pret":-0.00458,"close":8.65}
{"ticker":"CYS","date":"2015-06-08","pret":-0.0046,"close":8.62}
{"ticker":"CYS","date":"2015-06-09","pret":-0.00927,"close":8.54}
{"ticker":"CYS","date":"2015-06-10","pret":-0.00584,"close":8.53}
{"ticker":"CYS","date":"2015-06-11","pret":0.00351,"close":8.68}
{"ticker":"CYS","date":"2015-06-12","pret":0.01275,"close":8.64}
{"ticker":"CYS","date":"2015-06-15","pret":-0.00231,"close":8.63}
{"ticker":"CYS","date":"2015-06-16","pret":-0.00347,"close":8.7}
{"ticker":"CYS","date":"2015-06-17","pret":-0.00465,"close":8.56}
{"ticker":"CYS","date":"2015-06-18","pret":-0.03555,"close":8.33}
{"ticker":"CYS","date":"2015-06-19","pret":0.00601,"close":8.41}
{"ticker":"CYS","date":"2015-06-22","pret":0.00836,"close":8.31}
{"ticker":"CYS","date":"2015-06-23","pret":-0.01317,"close":8.3}
{"ticker":"CYS","date":"2015-06-24","pret":0,"close":8.24}
{"ticker":"CYS","date":"2015-06-25","pret":-0.00847,"close":8.16}
{"ticker":"CYS","date":"2015-06-26","pret":-0.00977,"close":7.87}
{"ticker":"CYS","date":"2015-06-29","pret":-0.03623,"close":7.75}
{"ticker":"CYS","date":"2015-06-30","pret":-0.01023,"close":7.73}
{"ticker":"CYS","date":"2015-07-01","pret":-0.00645,"close":7.77}
{"ticker":"CYS","date":"2015-07-02","pret":0.00902,"close":7.82}
{"ticker":"CYS","date":"2015-07-06","pret":0,"close":7.9}
{"ticker":"CYS","date":"2015-07-07","pret":0.03403,"close":8.14}
{"ticker":"CYS","date":"2015-07-08","pret":0.00618,"close":8.14}
{"ticker":"CYS","date":"2015-07-09","pret":0.00858,"close":8}
{"ticker":"CYS","date":"2015-07-10","pret":-0.02347,"close":8.02}
{"ticker":"CYS","date":"2015-07-13","pret":-0.00125,"close":7.93}
{"ticker":"CYS","date":"2015-07-14","pret":-0.00754,"close":7.87}
{"ticker":"CYS","date":"2015-07-15","pret":-0.00379,"close":7.94}
{"ticker":"CYS","date":"2015-07-16","pret":0.00757,"close":7.92}
{"ticker":"CYS","date":"2015-07-17","pret":-0.00504,"close":7.88}
{"ticker":"CYS","date":"2015-07-20","pret":-0.0038,"close":7.82}
{"ticker":"CYS","date":"2015-07-21","pret":-0.00891,"close":7.77}
{"ticker":"CYS","date":"2015-07-22","pret":-0.00256,"close":7.72}
{"ticker":"CYS","date":"2015-07-23","pret":-0.03922,"close":7.55}
{"ticker":"CYS","date":"2015-07-24","pret":-0.00401,"close":7.39}
{"ticker":"CYS","date":"2015-07-27","pret":-0.01484,"close":7.54}
{"ticker":"CYS","date":"2015-07-28","pret":0.02284,"close":7.67}
{"ticker":"CYS","date":"2015-07-29","pret":0.01712,"close":7.69}
{"ticker":"CYS","date":"2015-07-30","pret":0.00261,"close":7.73}
{"ticker":"CYS","date":"2015-07-31","pret":0.00907,"close":7.76}
{"ticker":"CYS","date":"2015-08-03","pret":0,"close":7.79}
{"ticker":"CYS","date":"2015-08-04","pret":0.00258,"close":7.76}
{"ticker":"CYS","date":"2015-08-05","pret":0,"close":7.72}
{"ticker":"CYS","date":"2015-08-06","pret":-0.00516,"close":7.76}
{"ticker":"CYS","date":"2015-08-07","pret":0,"close":7.69}
{"ticker":"CYS","date":"2015-08-10","pret":-0.00519,"close":7.73}
{"ticker":"CYS","date":"2015-08-11","pret":0.0026,"close":7.81}
{"ticker":"CYS","date":"2015-08-12","pret":0.00904,"close":7.88}
{"ticker":"CYS","date":"2015-08-13","pret":0.01023,"close":7.83}
{"ticker":"CYS","date":"2015-08-14","pret":-0.00638,"close":7.88}
{"ticker":"CYS","date":"2015-08-17","pret":0.00765,"close":7.94}
{"ticker":"CYS","date":"2015-08-18","pret":0.0076,"close":7.89}
{"ticker":"CYS","date":"2015-08-19","pret":-0.0076,"close":7.9}
{"ticker":"CYS","date":"2015-08-20","pret":0.00127,"close":7.9}
{"ticker":"CYS","date":"2015-08-21","pret":-0.0102,"close":7.75}
{"ticker":"CYS","date":"2015-08-24","pret":-0.03922,"close":7.56}
{"ticker":"CYS","date":"2015-08-25","pret":0.02502,"close":7.6}
{"ticker":"CYS","date":"2015-08-26","pret":-0.0026,"close":7.69}
{"ticker":"CYS","date":"2015-08-27","pret":0.0065,"close":7.82}
{"ticker":"CYS","date":"2015-08-28","pret":0.01415,"close":7.8}
{"ticker":"CYS","date":"2015-08-31","pret":-0.00512,"close":7.81}
{"ticker":"CYS","date":"2015-09-01","pret":-0.00515,"close":7.81}
{"ticker":"CYS","date":"2015-09-02","pret":0.01282,"close":7.75}
{"ticker":"CYS","date":"2015-09-03","pret":-0.01282,"close":7.73}
{"ticker":"CYS","date":"2015-09-04","pret":-0.00907,"close":7.63}
{"ticker":"CYS","date":"2015-09-08","pret":-0.00261,"close":7.68}
{"ticker":"CYS","date":"2015-09-09","pret":0.0013,"close":7.62}
{"ticker":"CYS","date":"2015-09-10","pret":-0.00654,"close":7.57}
{"ticker":"CYS","date":"2015-09-11","pret":-0.0079,"close":7.72}
{"ticker":"CYS","date":"2015-09-14","pret":0.02482,"close":7.65}
{"ticker":"CYS","date":"2015-09-15","pret":-0.01168,"close":7.68}
{"ticker":"CYS","date":"2015-09-16","pret":0.00261,"close":7.72}
{"ticker":"CYS","date":"2015-09-17","pret":0.00649,"close":7.8}
{"ticker":"CYS","date":"2015-09-18","pret":-0.02887,"close":7.51}
{"ticker":"CYS","date":"2015-09-21","pret":0.00133,"close":7.58}
{"ticker":"CYS","date":"2015-09-22","pret":0.0053,"close":7.53}
{"ticker":"CYS","date":"2015-09-23","pret":-0.00132,"close":7.55}
{"ticker":"CYS","date":"2015-09-24","pret":-0.00132,"close":7.57}
{"ticker":"CYS","date":"2015-09-25","pret":0.00397,"close":7.42}
{"ticker":"CYS","date":"2015-09-28","pret":-0.02271,"close":7.29}
{"ticker":"CYS","date":"2015-09-29","pret":-0.01635,"close":7.18}
{"ticker":"CYS","date":"2015-09-30","pret":-0.01383,"close":7.26}
{"ticker":"CYS","date":"2015-10-01","pret":0.0097,"close":7.33}
{"ticker":"CYS","date":"2015-10-02","pret":0.01097,"close":7.41}
{"ticker":"CYS","date":"2015-10-05","pret":0.0122,"close":7.63}
{"ticker":"CYS","date":"2015-10-06","pret":0.02791,"close":7.68}
{"ticker":"CYS","date":"2015-10-07","pret":0.00653,"close":7.76}
{"ticker":"CYS","date":"2015-10-08","pret":0.01036,"close":7.82}
{"ticker":"CYS","date":"2015-10-09","pret":0.00898,"close":7.85}
{"ticker":"CYS","date":"2015-10-12","pret":0.00128,"close":7.84}
{"ticker":"CYS","date":"2015-10-13","pret":0,"close":7.81}
{"ticker":"CYS","date":"2015-10-14","pret":-0.00255,"close":7.84}
{"ticker":"CYS","date":"2015-10-15","pret":0.00128,"close":7.91}
{"ticker":"CYS","date":"2015-10-16","pret":0.01143,"close":7.93}
{"ticker":"CYS","date":"2015-10-19","pret":0,"close":7.9}
{"ticker":"CYS","date":"2015-10-20","pret":-0.0038,"close":7.96}
{"ticker":"CYS","date":"2015-10-21","pret":0.00883,"close":7.97}
{"ticker":"CYS","date":"2015-10-22","pret":0.00376,"close":8.1}
{"ticker":"CYS","date":"2015-10-23","pret":0.01491,"close":8.04}
{"ticker":"CYS","date":"2015-10-26","pret":-0.00743,"close":7.95}
{"ticker":"CYS","date":"2015-10-27","pret":-0.01502,"close":7.76}
{"ticker":"CYS","date":"2015-10-28","pret":-0.02167,"close":7.84}
{"ticker":"CYS","date":"2015-10-29","pret":0.0077,"close":7.75}
{"ticker":"CYS","date":"2015-10-30","pret":-0.00899,"close":7.72}
{"ticker":"CYS","date":"2015-11-02","pret":-0.00518,"close":7.78}
{"ticker":"CYS","date":"2015-11-03","pret":0.00775,"close":7.75}
{"ticker":"CYS","date":"2015-11-04","pret":-0.00258,"close":7.72}
{"ticker":"CYS","date":"2015-11-05","pret":-0.00388,"close":7.63}
{"ticker":"CYS","date":"2015-11-06","pret":-0.01962,"close":7.53}
{"ticker":"CYS","date":"2015-11-09","pret":-0.00929,"close":7.45}
{"ticker":"CYS","date":"2015-11-10","pret":-0.00535,"close":7.59}
{"ticker":"CYS","date":"2015-11-11","pret":0.01728,"close":7.58}
{"ticker":"CYS","date":"2015-11-12","pret":-0.00396,"close":7.48}
{"ticker":"CYS","date":"2015-11-13","pret":-0.01198,"close":7.48}
{"ticker":"CYS","date":"2015-11-16","pret":0.00134,"close":7.56}
{"ticker":"CYS","date":"2015-11-17","pret":0.00932,"close":7.45}
{"ticker":"CYS","date":"2015-11-18","pret":-0.01333,"close":7.52}
{"ticker":"CYS","date":"2015-11-19","pret":0.01201,"close":7.56}
{"ticker":"CYS","date":"2015-11-20","pret":0.00661,"close":7.55}
{"ticker":"CYS","date":"2015-11-23","pret":-0.00396,"close":7.6}
{"ticker":"CYS","date":"2015-11-24","pret":0.00132,"close":7.66}
{"ticker":"CYS","date":"2015-11-25","pret":0.0092,"close":7.55}
{"ticker":"CYS","date":"2015-11-26"}
{"ticker":"CYS","date":"2015-11-27","pret":-0.01318,"close":7.57}
{"ticker":"CYS","date":"2015-11-30","pret":0.00529,"close":7.58}
{"ticker":"CYS","date":"2015-12-01","pret":0.00132,"close":7.56}
{"ticker":"CYS","date":"2015-12-02","pret":-0.00528,"close":7.38}
{"ticker":"CYS","date":"2015-12-03","pret":-0.02413,"close":7.36}
{"ticker":"CYS","date":"2015-12-04","pret":-0.00136,"close":7.36}
{"ticker":"CYS","date":"2015-12-07","pret":-0.00272,"close":7.26}
{"ticker":"CYS","date":"2015-12-08","pret":-0.01787,"close":7.19}
{"ticker":"CYS","date":"2015-12-09","pret":-0.00696,"close":7.12}
{"ticker":"CYS","date":"2015-12-10","pret":-0.0056,"close":7.24}
{"ticker":"CYS","date":"2015-12-11","pret":0.00839,"close":7.15}
{"ticker":"CYS","date":"2015-12-14","pret":-0.00279,"close":7.15}
{"ticker":"CYS","date":"2015-12-15","pret":0.00279,"close":7.28}
{"ticker":"CYS","date":"2015-12-16","pret":0.01658,"close":7.52}
{"ticker":"CYS","date":"2015-12-17"}
{"ticker":"CYS","date":"2015-12-18","pret":-0.00137,"close":7.29}
{"ticker":"CYS","date":"2015-12-21","pret":0.00411,"close":7.19}
{"ticker":"CYS","date":"2015-12-22","pret":-0.01514,"close":7.34}
{"ticker":"CYS","date":"2015-12-23","pret":0.01923,"close":7.4}
{"ticker":"CYS","date":"2015-12-24","pret":0.00543,"close":7.39}
{"ticker":"CYS","date":"2015-12-28","pret":-0.00135,"close":7.31}
{"ticker":"CYS","date":"2015-12-29","pret":-0.00544,"close":7.3}
{"ticker":"CYS","date":"2015-12-30","pret":0,"close":7.19}
{"ticker":"CYS","date":"2015-12-31","pret":-0.02065,"close":7.13}
{"ticker":"CYS","date":"2016-01-04","pret":-0.01119,"close":7.17}
{"ticker":"CYS","date":"2016-01-05","pret":0.01119,"close":7.26}
{"ticker":"CYT","date":"2015-01-02","pret":-0.00731,"close":46.25}
{"ticker":"CYT","date":"2015-01-05","pret":-0.0091,"close":45.12}
{"ticker":"CYT","date":"2015-01-06","pret":-0.01845,"close":44.55}
{"ticker":"CYT","date":"2015-01-07","pret":-0.00467,"close":45.08}
{"ticker":"CYT","date":"2015-01-08","pret":0.01459,"close":45.5}
{"ticker":"CYT","date":"2015-01-09","pret":0.00022,"close":45.04}
{"ticker":"CYT","date":"2015-01-12","pret":-0.01037,"close":44.71}
{"ticker":"CYT","date":"2015-01-13","pret":-0.00244,"close":44.75}
{"ticker":"CYT","date":"2015-01-14","pret":-0.02225,"close":44.43}
{"ticker":"CYT","date":"2015-01-15","pret":0.01265,"close":42.99}
{"ticker":"CYT","date":"2015-01-16","pret":-0.0361,"close":43.16}
{"ticker":"CYT","date":"2015-01-20","pret":0.01018,"close":43.45}
{"ticker":"CYT","date":"2015-01-21","pret":0,"close":43.96}
{"ticker":"CYT","date":"2015-01-22","pret":0.01645,"close":44.81}
{"ticker":"CYT","date":"2015-01-23","pret":0.01216,"close":43.96}
{"ticker":"CYT","date":"2015-01-26","pret":-0.01852,"close":44.54}
{"ticker":"CYT","date":"2015-01-27","pret":0.00137,"close":44}
{"ticker":"CYT","date":"2015-01-28","pret":0.03292,"close":44.86}
{"ticker":"CYT","date":"2015-01-29","pret":-0.00552,"close":47.4}
{"ticker":"CYT","date":"2015-01-30","pret":0.04187,"close":47.99}
{"ticker":"CYT","date":"2015-02-02","pret":0.02476,"close":48.19}
{"ticker":"CYT","date":"2015-02-03","pret":0.02193,"close":50.38}
{"ticker":"CYT","date":"2015-02-04","pret":0.01509,"close":50.83}
{"ticker":"CYT","date":"2015-02-05","pret":0.02602,"close":51.45}
{"ticker":"CYT","date":"2015-02-06","pret":0.00737,"close":51.49}
{"ticker":"CYT","date":"2015-02-09","pret":-0.00678,"close":51.61}
{"ticker":"CYT","date":"2015-02-10","pret":0.00698,"close":51.83}
{"ticker":"CYT","date":"2015-02-11","pret":-0.00213,"close":51.8}
{"ticker":"CYT","date":"2015-02-12","pret":0.00944,"close":52.44}
{"ticker":"CYT","date":"2015-02-13","pret":0.00726,"close":52.84}
{"ticker":"CYT","date":"2015-02-17","pret":0.00266,"close":52.81}
{"ticker":"CYT","date":"2015-02-18","pret":-0.0019,"close":52.92}
{"ticker":"CYT","date":"2015-02-19","pret":-0.00057,"close":53.49}
{"ticker":"CYT","date":"2015-02-20","pret":0.01605,"close":53.7}
{"ticker":"CYT","date":"2015-02-23","pret":0.00299,"close":53.35}
{"ticker":"CYT","date":"2015-02-24","pret":-0.00187,"close":53.04}
{"ticker":"CYT","date":"2015-02-25","pret":-0.00883,"close":52.87}
{"ticker":"CYT","date":"2015-02-26","pret":-0.00416,"close":52.88}
{"ticker":"CYT","date":"2015-02-27","pret":0.00227,"close":52.53}
{"ticker":"CYT","date":"2015-03-02","pret":-0.00931,"close":53.44}
{"ticker":"CYT","date":"2015-03-03","pret":0.01515,"close":52.51}
{"ticker":"CYT","date":"2015-03-04","pret":-0.01764,"close":52.19}
{"ticker":"CYT","date":"2015-03-05","pret":-0.00096,"close":52.1}
{"ticker":"CYT","date":"2015-03-06","pret":-0.00538,"close":51.89}
{"ticker":"CYT","date":"2015-03-09","pret":0.00231,"close":52.87}
{"ticker":"CYT","date":"2015-03-10","pret":0.0046,"close":51.3}
{"ticker":"CYT","date":"2015-03-11","pret":-0.0197,"close":51.42}
{"ticker":"CYT","date":"2015-03-12","pret":0.01009,"close":51.97}
{"ticker":"CYT","date":"2015-03-13","pret":-0.00058,"close":51.45}
{"ticker":"CYT","date":"2015-03-16","pret":-0.00562,"close":51.67}
{"ticker":"CYT","date":"2015-03-17","pret":-0.00097,"close":51.02}
{"ticker":"CYT","date":"2015-03-18","pret":-0.01331,"close":51.72}
{"ticker":"CYT","date":"2015-03-19","pret":0.03142,"close":52.7}
{"ticker":"CYT","date":"2015-03-20","pret":0.0112,"close":53.11}
{"ticker":"CYT","date":"2015-03-23","pret":0.00057,"close":53.65}
{"ticker":"CYT","date":"2015-03-24","pret":0.01033,"close":52.99}
{"ticker":"CYT","date":"2015-03-25","pret":-0.00168,"close":53.07}
{"ticker":"CYT","date":"2015-03-26","pret":-0.00978,"close":53.2}
{"ticker":"CYT","date":"2015-03-27","pret":0.00452,"close":53.06}
{"ticker":"CYT","date":"2015-03-30","pret":0.00432,"close":54.14}
{"ticker":"CYT","date":"2015-03-31","pret":0.00653,"close":54.04}
{"ticker":"CYT","date":"2015-04-01","pret":0.00316,"close":53.89}
{"ticker":"CYT","date":"2015-04-02","pret":-0.0026,"close":53.42}
{"ticker":"CYT","date":"2015-04-06","pret":-0.01047,"close":54.19}
{"ticker":"CYT","date":"2015-04-07","pret":0.01806,"close":53.85}
{"ticker":"CYT","date":"2015-04-08","pret":-0.00648,"close":54.02}
{"ticker":"CYT","date":"2015-04-09","pret":0.0013,"close":54.51}
{"ticker":"CYT","date":"2015-04-10","pret":0.01473,"close":54.83}
{"ticker":"CYT","date":"2015-04-13","pret":0.00183,"close":54.41}
{"ticker":"CYT","date":"2015-04-14","pret":-0.00659,"close":55.06}
{"ticker":"CYT","date":"2015-04-15","pret":0.01603,"close":55.4}
{"ticker":"CYT","date":"2015-04-16","pret":-0.00253,"close":54.78}
{"ticker":"CYT","date":"2015-04-17","pret":0.03139,"close":55.3}
{"ticker":"CYT","date":"2015-04-20","pret":-0.01593,"close":56.81}
{"ticker":"CYT","date":"2015-04-21","pret":0.0147,"close":56.64}
{"ticker":"CYT","date":"2015-04-22","pret":-0.00211,"close":56.98}
{"ticker":"CYT","date":"2015-04-23","pret":-0.00565,"close":56.25}
{"ticker":"CYT","date":"2015-04-24","pret":-0.00089,"close":56.69}
{"ticker":"CYT","date":"2015-04-27","pret":0.00566,"close":56}
{"ticker":"CYT","date":"2015-04-28","pret":-0.01296,"close":56.47}
{"ticker":"CYT","date":"2015-04-29","pret":-0.00125,"close":55.86}
{"ticker":"CYT","date":"2015-04-30","pret":-0.00538,"close":55.29}
{"ticker":"CYT","date":"2015-05-01","pret":-0.00036,"close":56.26}
{"ticker":"CYT","date":"2015-05-04","pret":0.01624,"close":56.27}
{"ticker":"CYT","date":"2015-05-05","pret":-0.00479,"close":55.25}
{"ticker":"CYT","date":"2015-05-06","pret":-0.01614,"close":55.37}
{"ticker":"CYT","date":"2015-05-07","pret":0.00181,"close":55.39}
{"ticker":"CYT","date":"2015-05-08","pret":-0.00724,"close":55.82}
{"ticker":"CYT","date":"2015-05-11","pret":0.01156,"close":56.27}
{"ticker":"CYT","date":"2015-05-12","pret":0.00698,"close":56.28}
{"ticker":"CYT","date":"2015-05-13","pret":0.00534,"close":56.56}
{"ticker":"CYT","date":"2015-05-14","pret":0.00795,"close":57.55}
{"ticker":"CYT","date":"2015-05-15","pret":0.01329,"close":57.93}
{"ticker":"CYT","date":"2015-05-18","pret":0.00312,"close":58.62}
{"ticker":"CYT","date":"2015-05-19","pret":0.01666,"close":59.28}
{"ticker":"CYT","date":"2015-05-20","pret":0.01168,"close":58.46}
{"ticker":"CYT","date":"2015-05-21","pret":-0.01749,"close":58.89}
{"ticker":"CYT","date":"2015-05-22","pret":0.00461,"close":58.97}
{"ticker":"CYT","date":"2015-05-26","pret":0.00238,"close":58.75}
{"ticker":"CYT","date":"2015-05-27","pret":0.00255,"close":60.47}
{"ticker":"CYT","date":"2015-05-28","pret":0.02497,"close":60.41}
{"ticker":"CYT","date":"2015-05-29","pret":-0.00132,"close":60.49}
{"ticker":"CYT","date":"2015-06-01","pret":0.00496,"close":60.49}
{"ticker":"CYT","date":"2015-06-02","pret":-0.00496,"close":60.59}
{"ticker":"CYT","date":"2015-06-03","pret":0.00578,"close":61.07}
{"ticker":"CYT","date":"2015-06-04","pret":0.00509,"close":60.43}
{"ticker":"CYT","date":"2015-06-05","pret":-0.01071,"close":60.89}
{"ticker":"CYT","date":"2015-06-08","pret":0.00792,"close":60.37}
{"ticker":"CYT","date":"2015-06-09","pret":-0.00759,"close":61.27}
{"ticker":"CYT","date":"2015-06-10","pret":0.01903,"close":61.33}
{"ticker":"CYT","date":"2015-06-11","pret":-0.00212,"close":61.73}
{"ticker":"CYT","date":"2015-06-12","pret":0.00163,"close":61.33}
{"ticker":"CYT","date":"2015-06-15","pret":-0.01161,"close":61.11}
{"ticker":"CYT","date":"2015-06-16","pret":0.00476,"close":61.55}
{"ticker":"CYT","date":"2015-06-17","pret":0.01042,"close":61.41}
{"ticker":"CYT","date":"2015-06-18","pret":-0.00341,"close":62.39}
{"ticker":"CYT","date":"2015-06-19","pret":0.0142,"close":62.39}
{"ticker":"CYT","date":"2015-06-22","pret":0.00336,"close":62.62}
{"ticker":"CYT","date":"2015-06-23","pret":-0.0008,"close":62.41}
{"ticker":"CYT","date":"2015-06-24","pret":-0.00352,"close":62.02}
{"ticker":"CYT","date":"2015-06-25","pret":-0.00402,"close":62.24}
{"ticker":"CYT","date":"2015-06-26","pret":0.00562,"close":62.21}
{"ticker":"CYT","date":"2015-06-29","pret":-0.01452,"close":60.75}
{"ticker":"CYT","date":"2015-06-30","pret":-0.00407,"close":60.53}
{"ticker":"CYT","date":"2015-07-01","pret":-0.00655,"close":60.59}
{"ticker":"CYT","date":"2015-07-02","pret":-0.00066,"close":60.54}
{"ticker":"CYT","date":"2015-07-06","pret":-0.0134,"close":60.63}
{"ticker":"CYT","date":"2015-07-07","pret":0.01159,"close":60.34}
{"ticker":"CYT","date":"2015-07-08","pret":-0.01259,"close":59.61}
{"ticker":"CYT","date":"2015-07-09","pret":0.00416,"close":59.88}
{"ticker":"CYT","date":"2015-07-10","pret":0.00381,"close":60.76}
{"ticker":"CYT","date":"2015-07-13","pret":0.01151,"close":61.51}
{"ticker":"CYT","date":"2015-07-14","pret":0.00571,"close":62.15}
{"ticker":"CYT","date":"2015-07-15","pret":0.01067,"close":61.41}
{"ticker":"CYT","date":"2015-07-16","pret":-0.01018,"close":60.41}
{"ticker":"CYT","date":"2015-07-17","pret":-0.07664,"close":57.6}
{"ticker":"CYT","date":"2015-07-20","pret":0.01134,"close":58.41}
{"ticker":"CYT","date":"2015-07-21","pret":0.01001,"close":58.3}
{"ticker":"CYT","date":"2015-07-22","pret":-0.00086,"close":58.61}
{"ticker":"CYT","date":"2015-07-23","pret":0.01179,"close":59.89}
{"ticker":"CYT","date":"2015-07-24","pret":0.01634,"close":58.38}
{"ticker":"CYT","date":"2015-07-27","pret":-0.03642,"close":57.15}
{"ticker":"CYT","date":"2015-07-28","pret":-0.00731,"close":58.39}
{"ticker":"CYT","date":"2015-07-29","pret":0.25557,"close":74.19}
{"ticker":"CYT","date":"2015-07-30","pret":0.00216,"close":74.24}
{"ticker":"CYT","date":"2015-07-31","pret":0.00094,"close":74.23}
{"ticker":"CYT","date":"2015-08-03","pret":-0.00256,"close":74.19}
{"ticker":"CYT","date":"2015-08-04","pret":0.00202,"close":74.13}
{"ticker":"CYT","date":"2015-08-05","pret":0.00712,"close":74.2}
{"ticker":"CYT","date":"2015-08-06","pret":-0.00362,"close":73.94}
{"ticker":"CYT","date":"2015-08-07","pret":-0.0062,"close":74}
{"ticker":"CYT","date":"2015-08-10","pret":-0.00054,"close":74.05}
{"ticker":"CYT","date":"2015-08-11","pret":0.00054,"close":74.02}
{"ticker":"CYT","date":"2015-08-12","pret":0.00041,"close":74.08}
{"ticker":"CYT","date":"2015-08-13","pret":0.00243,"close":73.99}
{"ticker":"CYT","date":"2015-08-14","pret":-0.00256,"close":74.14}
{"ticker":"CYT","date":"2015-08-17","pret":0.0004,"close":74.31}
{"ticker":"CYT","date":"2015-08-18","pret":0.00364,"close":74.12}
{"ticker":"CYT","date":"2015-08-19","pret":-0.0027,"close":74.07}
{"ticker":"CYT","date":"2015-08-20","pret":-0.00094,"close":74.12}
{"ticker":"CYT","date":"2015-08-21","pret":0.00068,"close":73.77}
{"ticker":"CYT","date":"2015-08-24","pret":-0.01373,"close":72.5}
{"ticker":"CYT","date":"2015-08-25","pret":0.00669,"close":73.1}
{"ticker":"CYT","date":"2015-08-26","pret":-0.00054,"close":73.48}
{"ticker":"CYT","date":"2015-08-27","pret":0.00258,"close":73.85}
{"ticker":"CYT","date":"2015-08-28","pret":0.00095,"close":73.85}
{"ticker":"CYT","date":"2015-08-31","pret":0.00027,"close":74.2}
{"ticker":"CYT","date":"2015-09-01","pret":0.00244,"close":74.06}
{"ticker":"CYT","date":"2015-09-02","pret":0.00216,"close":73.99}
{"ticker":"CYT","date":"2015-09-03","pret":-0.00068,"close":74.08}
{"ticker":"CYT","date":"2015-09-04","pret":-0.00135,"close":74.07}
{"ticker":"CYT","date":"2015-09-08","pret":0.0031,"close":74.37}
{"ticker":"CYT","date":"2015-09-09","pret":0.0035,"close":74.2}
{"ticker":"CYT","date":"2015-09-10","pret":-0.00363,"close":74.16}
{"ticker":"CYT","date":"2015-09-11","pret":-0.0004,"close":74.25}
{"ticker":"CYT","date":"2015-09-14","pret":0.00081,"close":74.2}
{"ticker":"CYT","date":"2015-09-15","pret":-0.00014,"close":74.25}
{"ticker":"CYT","date":"2015-09-16","pret":0.00094,"close":74.21}
{"ticker":"CYT","date":"2015-09-17","pret":-0.00121,"close":74.2}
{"ticker":"CYT","date":"2015-09-18","pret":-0.00162,"close":74.18}
{"ticker":"CYT","date":"2015-09-21","pret":0.00283,"close":74.16}
{"ticker":"CYT","date":"2015-09-22","pret":-0.00189,"close":74.1}
{"ticker":"CYT","date":"2015-09-23","pret":0.00256,"close":74.19}
{"ticker":"CYT","date":"2015-09-24","pret":-0.00324,"close":73.95}
{"ticker":"CYT","date":"2015-09-25","pret":-0.00054,"close":73.74}
{"ticker":"CYT","date":"2015-09-28","pret":-0.00392,"close":73.36}
{"ticker":"CYT","date":"2015-09-29","pret":-0.0034,"close":73.14}
{"ticker":"CYT","date":"2015-09-30","pret":-0.00218,"close":73.85}
{"ticker":"CYT","date":"2015-10-01","pret":0.00652,"close":73.94}
{"ticker":"CYT","date":"2015-10-02","pret":-0.00136,"close":73.88}
{"ticker":"CYT","date":"2015-10-05","pret":0.01146,"close":73.96}
{"ticker":"CYT","date":"2015-10-06","pret":-0.00862,"close":73.68}
{"ticker":"CYT","date":"2015-10-07","pret":-0.00122,"close":73.87}
{"ticker":"CYT","date":"2015-10-08","pret":0.00081,"close":73.93}
{"ticker":"CYT","date":"2015-10-09","pret":0,"close":74.02}
{"ticker":"CYT","date":"2015-10-12","pret":0.00243,"close":74.05}
{"ticker":"CYT","date":"2015-10-13","pret":-0.00135,"close":74}
{"ticker":"CYT","date":"2015-10-14","pret":0.00095,"close":74.03}
{"ticker":"CYT","date":"2015-10-15","pret":0,"close":74.03}
{"ticker":"CYT","date":"2015-10-16","pret":0.00377,"close":74.01}
{"ticker":"CYT","date":"2015-10-19","pret":-0.00486,"close":74.03}
{"ticker":"CYT","date":"2015-10-20","pret":0.0004,"close":73.99}
{"ticker":"CYT","date":"2015-10-21","pret":0.00054,"close":73.99}
{"ticker":"CYT","date":"2015-10-22","pret":-0.00014,"close":74.4}
{"ticker":"CYT","date":"2015-10-23","pret":0.00633,"close":74.29}
{"ticker":"CYT","date":"2015-10-26","pret":-0.00282,"close":74.22}
{"ticker":"CYT","date":"2015-10-27","pret":-0.00121,"close":73.89}
{"ticker":"CYT","date":"2015-10-28","pret":-0.0004,"close":74.4}
{"ticker":"CYT","date":"2015-10-29","pret":0.00215,"close":74.37}
{"ticker":"CYT","date":"2015-10-30","pret":0.00054,"close":74.42}
{"ticker":"CYT","date":"2015-11-02","pret":-0.00067,"close":74.42}
{"ticker":"CYT","date":"2015-11-03","pret":0.00081,"close":74.42}
{"ticker":"CYT","date":"2015-11-04","pret":0.00094,"close":74.35}
{"ticker":"CYT","date":"2015-11-05","pret":-0.00094,"close":74.38}
{"ticker":"CYT","date":"2015-11-06","pret":-0.00094,"close":74.34}
{"ticker":"CYT","date":"2015-11-09","pret":-0.00027,"close":74.24}
{"ticker":"CYT","date":"2015-11-10","pret":-0.00054,"close":74.21}
{"ticker":"CYT","date":"2015-11-11","pret":0.00014,"close":74.58}
{"ticker":"CYT","date":"2015-11-12","pret":0.00256,"close":74.44}
{"ticker":"CYT","date":"2015-11-13","pret":-0.00054,"close":74.51}
{"ticker":"CYT","date":"2015-11-16","pret":0.00161,"close":74.47}
{"ticker":"CYT","date":"2015-11-17","pret":-0.00027,"close":74.72}
{"ticker":"CYT","date":"2015-11-18","pret":0.00215,"close":74.86}
{"ticker":"CYT","date":"2015-11-19","pret":0.00201,"close":74.78}
{"ticker":"CYT","date":"2015-11-20","pret":-0.0004,"close":74.54}
{"ticker":"CYT","date":"2015-11-23","pret":-0.00335,"close":74.55}
{"ticker":"CYT","date":"2015-11-24","pret":0.0004,"close":74.57}
{"ticker":"CYT","date":"2015-11-25","pret":0.00107,"close":74.76}
{"ticker":"CYT","date":"2015-11-26"}
{"ticker":"CYT","date":"2015-11-27","pret":0.00134,"close":74.84}
{"ticker":"CYT","date":"2015-11-30","pret":0.00094,"close":74.87}
{"ticker":"CYT","date":"2015-12-01","pret":0.0004,"close":74.94}
{"ticker":"CYT","date":"2015-12-02","pret":0.00094,"close":74.93}
{"ticker":"CYT","date":"2015-12-03","pret":0.00333,"close":75.11}
{"ticker":"CYT","date":"2015-12-04","pret":-0.00066,"close":75.17}
{"ticker":"CYT","date":"2015-12-07","pret":0.00027,"close":75.15}
{"ticker":"CYT","date":"2015-12-08","pret":0,"close":75.17}
{"ticker":"CYT","date":"2015-12-09"}
{"ticker":"CYT","date":"2015-12-10"}
{"ticker":"CYT","date":"2015-12-11"}
{"ticker":"CYT","date":"2015-12-14"}
{"ticker":"CYT","date":"2015-12-15"}
{"ticker":"CYT","date":"2015-12-16"}
{"ticker":"CYT","date":"2015-12-17"}
{"ticker":"CYT","date":"2015-12-18"}
{"ticker":"CYT","date":"2015-12-21"}
{"ticker":"CYT","date":"2015-12-22"}
{"ticker":"CYT","date":"2015-12-23"}
{"ticker":"CYT","date":"2015-12-24"}
{"ticker":"CYT","date":"2015-12-28"}
{"ticker":"CYT","date":"2015-12-29"}
{"ticker":"CYT","date":"2015-12-30"}
{"ticker":"CYT","date":"2015-12-31"}
{"ticker":"CYT","date":"2016-01-04"}
{"ticker":"CYT","date":"2016-01-05"}
{"ticker":"CYTK","date":"2015-01-02","pret":0.08463,"close":7.37}
{"ticker":"CYTK","date":"2015-01-05","pret":-0.06579,"close":7.67}
{"ticker":"CYTK","date":"2015-01-06","pret":0.02632,"close":7.22}
{"ticker":"CYTK","date":"2015-01-07","pret":-0.06022,"close":7.47}
{"ticker":"CYTK","date":"2015-01-08","pret":0.0339,"close":7.72}
{"ticker":"CYTK","date":"2015-01-09","pret":0.03537,"close":7.8}
{"ticker":"CYTK","date":"2015-01-12","pret":0.01024,"close":7.8}
{"ticker":"CYTK","date":"2015-01-13","pret":0.00508,"close":7.46}
{"ticker":"CYTK","date":"2015-01-14","pret":-0.06818,"close":7.67}
{"ticker":"CYTK","date":"2015-01-15","pret":0.0464,"close":7.3}
{"ticker":"CYTK","date":"2015-01-16","pret":-0.06144,"close":7.5}
{"ticker":"CYTK","date":"2015-01-20","pret":0.0096,"close":7.59}
{"ticker":"CYTK","date":"2015-01-21","pret":0.02957,"close":7.15}
{"ticker":"CYTK","date":"2015-01-22","pret":-0.04331,"close":7.05}
{"ticker":"CYTK","date":"2015-01-23","pret":-0.02238,"close":7.38}
{"ticker":"CYTK","date":"2015-01-26","pret":0.04562,"close":7.57}
{"ticker":"CYTK","date":"2015-01-27","pret":0.01874,"close":7.72}
{"ticker":"CYTK","date":"2015-01-28","pret":0.02618,"close":7.31}
{"ticker":"CYTK","date":"2015-01-29","pret":-0.05716,"close":7.45}
{"ticker":"CYTK","date":"2015-01-30","pret":0.00953,"close":7.09}
{"ticker":"CYTK","date":"2015-02-02","pret":-0.03727,"close":6.98}
{"ticker":"CYTK","date":"2015-02-03","pret":-0.01989,"close":6.65}
{"ticker":"CYTK","date":"2015-02-04","pret":-0.08688,"close":6.49}
{"ticker":"CYTK","date":"2015-02-05","pret":0.01707,"close":6.66}
{"ticker":"CYTK","date":"2015-02-06","pret":0.01829,"close":6.37}
{"ticker":"CYTK","date":"2015-02-09","pret":-0.04322,"close":6.25}
{"ticker":"CYTK","date":"2015-02-10","pret":-0.00633,"close":6.46}
{"ticker":"CYTK","date":"2015-02-11","pret":0.02663,"close":6.41}
{"ticker":"CYTK","date":"2015-02-12","pret":-0.00465,"close":6.49}
{"ticker":"CYTK","date":"2015-02-13","pret":0.143,"close":7.78}
{"ticker":"CYTK","date":"2015-02-17","pret":0.0588,"close":8.17}
{"ticker":"CYTK","date":"2015-02-18","pret":0.00506,"close":7.97}
{"ticker":"CYTK","date":"2015-02-19","pret":-0.00126,"close":7.85}
{"ticker":"CYTK","date":"2015-02-20","pret":-0.00634,"close":7.94}
{"ticker":"CYTK","date":"2015-02-23","pret":0.02513,"close":8}
{"ticker":"CYTK","date":"2015-02-24","pret":0.00742,"close":7.74}
{"ticker":"CYTK","date":"2015-02-25","pret":-0.04406,"close":7.89}
{"ticker":"CYTK","date":"2015-02-26","pret":0.01659,"close":7.96}
{"ticker":"CYTK","date":"2015-02-27","pret":0.01881,"close":7.71}
{"ticker":"CYTK","date":"2015-03-02","pret":-0.03798,"close":7.87}
{"ticker":"CYTK","date":"2015-03-03","pret":0.01536,"close":7.97}
{"ticker":"CYTK","date":"2015-03-04","pret":0.01011,"close":7.95}
{"ticker":"CYTK","date":"2015-03-05","pret":0.00752,"close":7.91}
{"ticker":"CYTK","date":"2015-03-06","pret":-0.01636,"close":7.8}
{"ticker":"CYTK","date":"2015-03-09","pret":-0.01277,"close":7.88}
{"ticker":"CYTK","date":"2015-03-10","pret":0,"close":7.77}
{"ticker":"CYTK","date":"2015-03-11","pret":-0.00129,"close":7.91}
{"ticker":"CYTK","date":"2015-03-12","pret":0.02541,"close":7.97}
{"ticker":"CYTK","date":"2015-03-13","pret":0,"close":7.98}
{"ticker":"CYTK","date":"2015-03-16","pret":0.00874,"close":7.89}
{"ticker":"CYTK","date":"2015-03-17","pret":-0.01757,"close":7.84}
{"ticker":"CYTK","date":"2015-03-18","pret":-0.01402,"close":7.68}
{"ticker":"CYTK","date":"2015-03-19","pret":-0.01683,"close":7.95}
{"ticker":"CYTK","date":"2015-03-20","pret":0.04717,"close":7.76}
{"ticker":"CYTK","date":"2015-03-23","pret":-0.03678,"close":7.67}
{"ticker":"CYTK","date":"2015-03-24","pret":-0.00908,"close":7.67}
{"ticker":"CYTK","date":"2015-03-25","pret":0.0013,"close":6.85}
{"ticker":"CYTK","date":"2015-03-26","pret":-0.1217,"close":7.12}
{"ticker":"CYTK","date":"2015-03-27","pret":0.04458,"close":7.16}
{"ticker":"CYTK","date":"2015-03-30","pret":0.0014,"close":7.1}
{"ticker":"CYTK","date":"2015-03-31","pret":-0.01557,"close":6.78}
{"ticker":"CYTK","date":"2015-04-01","pret":-0.03484,"close":7}
{"ticker":"CYTK","date":"2015-04-02","pret":0.03769,"close":7.02}
{"ticker":"CYTK","date":"2015-04-06","pret":-0.00428,"close":6.97}
{"ticker":"CYTK","date":"2015-04-07","pret":-0.00717,"close":6.99}
{"ticker":"CYTK","date":"2015-04-08","pret":0.00717,"close":7.12}
{"ticker":"CYTK","date":"2015-04-09","pret":0.0198,"close":7.07}
{"ticker":"CYTK","date":"2015-04-10","pret":-0.00562,"close":7.26}
{"ticker":"CYTK","date":"2015-04-13","pret":0.01953,"close":7.12}
{"ticker":"CYTK","date":"2015-04-14","pret":-0.01671,"close":7.19}
{"ticker":"CYTK","date":"2015-04-15","pret":0.02085,"close":7.17}
{"ticker":"CYTK","date":"2015-04-16","pret":-0.02085,"close":7.13}
{"ticker":"CYTK","date":"2015-04-17","pret":-0.01272,"close":6.95}
{"ticker":"CYTK","date":"2015-04-20","pret":-0.00714,"close":7.12}
{"ticker":"CYTK","date":"2015-04-21","pret":0.03103,"close":7.38}
{"ticker":"CYTK","date":"2015-04-22","pret":0.03413,"close":7.29}
{"ticker":"CYTK","date":"2015-04-23","pret":-0.02308,"close":7.43}
{"ticker":"CYTK","date":"2015-04-24","pret":0.01635,"close":7.25}
{"ticker":"CYTK","date":"2015-04-27","pret":-0.02048,"close":6.83}
{"ticker":"CYTK","date":"2015-04-28","pret":-0.05529,"close":6.85}
{"ticker":"CYTK","date":"2015-04-29","pret":-0.00438,"close":6.7}
{"ticker":"CYTK","date":"2015-04-30","pret":-0.0237,"close":6.29}
{"ticker":"CYTK","date":"2015-05-01","pret":-0.09262,"close":5.65}
{"ticker":"CYTK","date":"2015-05-04","pret":-0.07867,"close":5.68}
{"ticker":"CYTK","date":"2015-05-05","pret":0.00178,"close":5.51}
{"ticker":"CYTK","date":"2015-05-06","pret":-0.02154,"close":5.7}
{"ticker":"CYTK","date":"2015-05-07","pret":0.0374,"close":5.99}
{"ticker":"CYTK","date":"2015-05-08","pret":0.06432,"close":6.38}
{"ticker":"CYTK","date":"2015-05-11","pret":0.05734,"close":6.65}
{"ticker":"CYTK","date":"2015-05-12","pret":0.02598,"close":6.51}
{"ticker":"CYTK","date":"2015-05-13","pret":-0.01061,"close":6.19}
{"ticker":"CYTK","date":"2015-05-14","pret":-0.05967,"close":6.02}
{"ticker":"CYTK","date":"2015-05-15","pret":-0.02457,"close":5.96}
{"ticker":"CYTK","date":"2015-05-18","pret":-0.0218,"close":6.26}
{"ticker":"CYTK","date":"2015-05-19","pret":0.05923,"close":6.12}
{"ticker":"CYTK","date":"2015-05-20","pret":-0.02262,"close":6.21}
{"ticker":"CYTK","date":"2015-05-21","pret":0.01781,"close":6.27}
{"ticker":"CYTK","date":"2015-05-22","pret":0.00799,"close":6.22}
{"ticker":"CYTK","date":"2015-05-26","pret":-0.01929,"close":6.09}
{"ticker":"CYTK","date":"2015-05-27","pret":-0.00979,"close":6.3}
{"ticker":"CYTK","date":"2015-05-28","pret":0.02589,"close":6.26}
{"ticker":"CYTK","date":"2015-05-29","pret":-0.0048,"close":6.37}
{"ticker":"CYTK","date":"2015-06-01","pret":0.01908,"close":6.28}
{"ticker":"CYTK","date":"2015-06-02","pret":-0.01908,"close":6.31}
{"ticker":"CYTK","date":"2015-06-03","pret":0.01908,"close":6.47}
{"ticker":"CYTK","date":"2015-06-04","pret":0.00628,"close":6.31}
{"ticker":"CYTK","date":"2015-06-05","pret":-0.01418,"close":6.53}
{"ticker":"CYTK","date":"2015-06-08","pret":0.03586,"close":6.6}
{"ticker":"CYTK","date":"2015-06-09","pret":-0.00153,"close":6.51}
{"ticker":"CYTK","date":"2015-06-10","pret":0.00153,"close":6.48}
{"ticker":"CYTK","date":"2015-06-11","pret":0.00763,"close":6.52}
{"ticker":"CYTK","date":"2015-06-12","pret":-0.01377,"close":6.47}
{"ticker":"CYTK","date":"2015-06-15","pret":-0.01553,"close":6.25}
{"ticker":"CYTK","date":"2015-06-16","pret":-0.02696,"close":6.27}
{"ticker":"CYTK","date":"2015-06-17","pret":0.01595,"close":6.31}
{"ticker":"CYTK","date":"2015-06-18","pret":0.00158,"close":6.45}
{"ticker":"CYTK","date":"2015-06-19","pret":0.02033,"close":6.51}
{"ticker":"CYTK","date":"2015-06-22","pret":0.01231,"close":6.69}
{"ticker":"CYTK","date":"2015-06-23","pret":0.02566,"close":6.74}
{"ticker":"CYTK","date":"2015-06-24","pret":0.00149,"close":6.61}
{"ticker":"CYTK","date":"2015-06-25","pret":-0.01047,"close":6.64}
{"ticker":"CYTK","date":"2015-06-26","pret":-0.00301,"close":6.6}
{"ticker":"CYTK","date":"2015-06-29","pret":-0.02288,"close":6.38}
{"ticker":"CYTK","date":"2015-06-30","pret":-0.00154,"close":6.72}
{"ticker":"CYTK","date":"2015-07-01","pret":0.04088,"close":6.52}
{"ticker":"CYTK","date":"2015-07-02","pret":-0.03165,"close":6.35}
{"ticker":"CYTK","date":"2015-07-06","pret":-0.03586,"close":6.35}
{"ticker":"CYTK","date":"2015-07-07","pret":0.01418,"close":6.28}
{"ticker":"CYTK","date":"2015-07-08","pret":-0.0318,"close":6.01}
{"ticker":"CYTK","date":"2015-07-09","pret":-0.00974,"close":6.08}
{"ticker":"CYTK","date":"2015-07-10","pret":0.00812,"close":6.1}
{"ticker":"CYTK","date":"2015-07-13","pret":-0.00324,"close":6.21}
{"ticker":"CYTK","date":"2015-07-14","pret":0.0145,"close":6.63}
{"ticker":"CYTK","date":"2015-07-15","pret":0.09021,"close":6.64}
{"ticker":"CYTK","date":"2015-07-16","pret":-0.01324,"close":6.73}
{"ticker":"CYTK","date":"2015-07-17","pret":-0.00594,"close":6.7}
{"ticker":"CYTK","date":"2015-07-20","pret":0.00446,"close":6.69}
{"ticker":"CYTK","date":"2015-07-21","pret":-0.00595,"close":6.6}
{"ticker":"CYTK","date":"2015-07-22","pret":-0.00299,"close":6.92}
{"ticker":"CYTK","date":"2015-07-23","pret":0.04106,"close":7.17}
{"ticker":"CYTK","date":"2015-07-24","pret":0.03668,"close":7.13}
{"ticker":"CYTK","date":"2015-07-27","pret":-0.01114,"close":7.19}
{"ticker":"CYTK","date":"2015-07-28","pret":0.01529,"close":7.4}
{"ticker":"CYTK","date":"2015-07-29","pret":0.02721,"close":7.06}
{"ticker":"CYTK","date":"2015-07-30","pret":-0.06373,"close":6.09}
{"ticker":"CYTK","date":"2015-07-31","pret":-0.12803,"close":6.39}
{"ticker":"CYTK","date":"2015-08-03","pret":0.03828,"close":6.58}
{"ticker":"CYTK","date":"2015-08-04","pret":0.03988,"close":6.78}
{"ticker":"CYTK","date":"2015-08-05","pret":0.02524,"close":6.92}
{"ticker":"CYTK","date":"2015-08-06","pret":0.01166,"close":7}
{"ticker":"CYTK","date":"2015-08-07","pret":0.01439,"close":6.84}
{"ticker":"CYTK","date":"2015-08-10","pret":-0.01875,"close":6.9}
{"ticker":"CYTK","date":"2015-08-11","pret":-0.01614,"close":6.57}
{"ticker":"CYTK","date":"2015-08-12","pret":-0.03615,"close":6.78}
{"ticker":"CYTK","date":"2015-08-13","pret":0.03615,"close":6.56}
{"ticker":"CYTK","date":"2015-08-14","pret":-0.03462,"close":6.45}
{"ticker":"CYTK","date":"2015-08-17","pret":-0.02795,"close":6.75}
{"ticker":"CYTK","date":"2015-08-18","pret":0.05365,"close":6.56}
{"ticker":"CYTK","date":"2015-08-19","pret":-0.0303,"close":6.5}
{"ticker":"CYTK","date":"2015-08-20","pret":-0.01238,"close":6.39}
{"ticker":"CYTK","date":"2015-08-21","pret":-0.03487,"close":6.54}
{"ticker":"CYTK","date":"2015-08-24","pret":0.03331,"close":6.35}
{"ticker":"CYTK","date":"2015-08-25","pret":0.05316,"close":6.56}
{"ticker":"CYTK","date":"2015-08-26","pret":-0.00594,"close":6.73}
{"ticker":"CYTK","date":"2015-08-27","pret":0.00889,"close":6.78}
{"ticker":"CYTK","date":"2015-08-28","pret":-0.01336,"close":7}
{"ticker":"CYTK","date":"2015-08-31","pret":0.04387,"close":6.92}
{"ticker":"CYTK","date":"2015-09-01","pret":-0.02756,"close":6.86}
{"ticker":"CYTK","date":"2015-09-02","pret":0.02038,"close":7.2}
{"ticker":"CYTK","date":"2015-09-03","pret":0.0437,"close":7.04}
{"ticker":"CYTK","date":"2015-09-04","pret":-0.04659,"close":7.2}
{"ticker":"CYTK","date":"2015-09-08","pret":0.05892,"close":7.38}
{"ticker":"CYTK","date":"2015-09-09","pret":0.01756,"close":7.15}
{"ticker":"CYTK","date":"2015-09-10","pret":-0.04378,"close":7.39}
{"ticker":"CYTK","date":"2015-09-11","pret":0.0235,"close":7.31}
{"ticker":"CYTK","date":"2015-09-14","pret":0.00273,"close":7.25}
{"ticker":"CYTK","date":"2015-09-15","pret":-0.01234,"close":7.76}
{"ticker":"CYTK","date":"2015-09-16","pret":0.06798,"close":7.71}
{"ticker":"CYTK","date":"2015-09-17","pret":-0.01167,"close":7.79}
{"ticker":"CYTK","date":"2015-09-18","pret":0,"close":7.51}
{"ticker":"CYTK","date":"2015-09-21","pret":-0.01048,"close":7.29}
{"ticker":"CYTK","date":"2015-09-22","pret":-0.05414,"close":7.1}
{"ticker":"CYTK","date":"2015-09-23","pret":-0.00698,"close":7.26}
{"ticker":"CYTK","date":"2015-09-24","pret":0.01114,"close":7.48}
{"ticker":"CYTK","date":"2015-09-25","pret":0.05129,"close":6.76}
{"ticker":"CYTK","date":"2015-09-28","pret":-0.12753,"close":6.52}
{"ticker":"CYTK","date":"2015-09-29","pret":-0.02574,"close":6.47}
{"ticker":"CYTK","date":"2015-09-30","pret":0.00306,"close":6.69}
{"ticker":"CYTK","date":"2015-10-01","pret":0.02118,"close":6.85}
{"ticker":"CYTK","date":"2015-10-02","pret":0.00894,"close":6.96}
{"ticker":"CYTK","date":"2015-10-05","pret":0.04355,"close":7.05}
{"ticker":"CYTK","date":"2015-10-06","pret":-0.00284,"close":6.81}
{"ticker":"CYTK","date":"2015-10-07","pret":-0.02306,"close":7.03}
{"ticker":"CYTK","date":"2015-10-08","pret":0.01877,"close":6.98}
{"ticker":"CYTK","date":"2015-10-09","pret":0.00286,"close":7}
{"ticker":"CYTK","date":"2015-10-12","pret":0.00285,"close":6.93}
{"ticker":"CYTK","date":"2015-10-13","pret":-0.02448,"close":6.6}
{"ticker":"CYTK","date":"2015-10-14","pret":-0.0326,"close":6.65}
{"ticker":"CYTK","date":"2015-10-15","pret":0.0015,"close":6.99}
{"ticker":"CYTK","date":"2015-10-16","pret":0.05415,"close":6.99}
{"ticker":"CYTK","date":"2015-10-19","pret":-0.00715,"close":6.94}
{"ticker":"CYTK","date":"2015-10-20","pret":0,"close":6.73}
{"ticker":"CYTK","date":"2015-10-21","pret":-0.02764,"close":6.7}
{"ticker":"CYTK","date":"2015-10-22","pret":-0.00148,"close":6.71}
{"ticker":"CYTK","date":"2015-10-23","pret":-0.01488,"close":6.84}
{"ticker":"CYTK","date":"2015-10-26","pret":0.02809,"close":6.89}
{"ticker":"CYTK","date":"2015-10-27","pret":0.07035,"close":7.02}
{"ticker":"CYTK","date":"2015-10-28","pret":-0.04303,"close":7.6}
{"ticker":"CYTK","date":"2015-10-29","pret":0.06454,"close":8.86}
{"ticker":"CYTK","date":"2015-10-30","pret":0.15263,"close":8.61}
{"ticker":"CYTK","date":"2015-11-02","pret":-0.01148,"close":10.33}
{"ticker":"CYTK","date":"2015-11-03","pret":0.17343,"close":10.47}
{"ticker":"CYTK","date":"2015-11-04","pret":0.01254,"close":10.56}
{"ticker":"CYTK","date":"2015-11-05","pret":0.01711,"close":10.36}
{"ticker":"CYTK","date":"2015-11-06","pret":-0.01903,"close":10.82}
{"ticker":"CYTK","date":"2015-11-09","pret":0.06867,"close":12.29}
{"ticker":"CYTK","date":"2015-11-10","pret":0.09816,"close":11.93}
{"ticker":"CYTK","date":"2015-11-11","pret":-0.02386,"close":11.83}
{"ticker":"CYTK","date":"2015-11-12","pret":-0.01849,"close":10.93}
{"ticker":"CYTK","date":"2015-11-13","pret":-0.08216,"close":11.31}
{"ticker":"CYTK","date":"2015-11-16","pret":0.03261,"close":10.76}
{"ticker":"CYTK","date":"2015-11-17","pret":-0.02619,"close":10.98}
{"ticker":"CYTK","date":"2015-11-18","pret":0.00638,"close":11.63}
{"ticker":"CYTK","date":"2015-11-19","pret":0.05569,"close":11.18}
{"ticker":"CYTK","date":"2015-11-20","pret":-0.03233,"close":11.19}
{"ticker":"CYTK","date":"2015-11-23","pret":-0.00356,"close":12.01}
{"ticker":"CYTK","date":"2015-11-24","pret":0.05968,"close":12.11}
{"ticker":"CYTK","date":"2015-11-25","pret":0.01995,"close":11.71}
{"ticker":"CYTK","date":"2015-11-26"}
{"ticker":"CYTK","date":"2015-11-27","pret":-0.03774,"close":12.02}
{"ticker":"CYTK","date":"2015-11-30","pret":0.01863,"close":11.82}
{"ticker":"CYTK","date":"2015-12-01","pret":0.00335,"close":11.9}
{"ticker":"CYTK","date":"2015-12-02","pret":-0.0084,"close":12.95}
{"ticker":"CYTK","date":"2015-12-03","pret":0.10325,"close":11.35}
{"ticker":"CYTK","date":"2015-12-04","pret":-0.1941,"close":11.29}
{"ticker":"CYTK","date":"2015-12-07","pret":0.0416,"close":11.06}
{"ticker":"CYTK","date":"2015-12-08","pret":-0.02693,"close":11.76}
{"ticker":"CYTK","date":"2015-12-09","pret":0.06089,"close":11.09}
{"ticker":"CYTK","date":"2015-12-10","pret":-0.04823,"close":11.61}
{"ticker":"CYTK","date":"2015-12-11","pret":0.01161,"close":11.43}
{"ticker":"CYTK","date":"2015-12-14","pret":0.01323,"close":11.15}
{"ticker":"CYTK","date":"2015-12-15","pret":-0.0088,"close":11.31}
{"ticker":"CYTK","date":"2015-12-16","pret":0.04241,"close":11.65}
{"ticker":"CYTK","date":"2015-12-17"}
{"ticker":"CYTK","date":"2015-12-18","pret":-0.03361,"close":10.91}
{"ticker":"CYTK","date":"2015-12-21","pret":-0.03842,"close":10.76}
{"ticker":"CYTK","date":"2015-12-22","pret":-0.01007,"close":10.64}
{"ticker":"CYTK","date":"2015-12-23","pret":-0.01296,"close":10.83}
{"ticker":"CYTK","date":"2015-12-24","pret":0.0102,"close":10.75}
{"ticker":"CYTK","date":"2015-12-28","pret":-0.01956,"close":10.36}
{"ticker":"CYTK","date":"2015-12-29","pret":-0.01517,"close":10.47}
{"ticker":"CYTK","date":"2015-12-30","pret":-0.00479,"close":10.51}
{"ticker":"CYTK","date":"2015-12-31","pret":0.0067,"close":10.46}
{"ticker":"CYTK","date":"2016-01-04","pret":-0.02608,"close":10}
{"ticker":"CYTK","date":"2016-01-05","pret":-0.0128,"close":10.6}
{"ticker":"CYTR","date":"2015-01-02","pret":-0.00364,"close":2.78}
{"ticker":"CYTR","date":"2015-01-05","pret":0.00727,"close":2.85}
{"ticker":"CYTR","date":"2015-01-06","pret":0.25453,"close":3.3}
{"ticker":"CYTR","date":"2015-01-07","pret":-0.05485,"close":3.39}
{"ticker":"CYTR","date":"2015-01-08","pret":0.12795,"close":3.64}
{"ticker":"CYTR","date":"2015-01-09","pret":-0.07592,"close":3.58}
{"ticker":"CYTR","date":"2015-01-12","pret":0.02228,"close":3.44}
{"ticker":"CYTR","date":"2015-01-13","pret":-0.03933,"close":3.25}
{"ticker":"CYTR","date":"2015-01-14","pret":-0.1025,"close":3.36}
{"ticker":"CYTR","date":"2015-01-15","pret":0.07343,"close":3.16}
{"ticker":"CYTR","date":"2015-01-16","pret":-0.08943,"close":3.32}
{"ticker":"CYTR","date":"2015-01-20","pret":0.16606,"close":3.25}
{"ticker":"CYTR","date":"2015-01-21","pret":-0.0885,"close":3.07}
{"ticker":"CYTR","date":"2015-01-22","pret":-0.04894,"close":3.01}
{"ticker":"CYTR","date":"2015-01-23","pret":-0.07483,"close":2.77}
{"ticker":"CYTR","date":"2015-01-26","pret":-0.10686,"close":2.79}
{"ticker":"CYTR","date":"2015-01-27","pret":0.03328,"close":2.76}
{"ticker":"CYTR","date":"2015-01-28","pret":0.00363,"close":2.67}
{"ticker":"CYTR","date":"2015-01-29","pret":-0.0369,"close":2.65}
{"ticker":"CYTR","date":"2015-01-30","pret":-0.01134,"close":2.57}
{"ticker":"CYTR","date":"2015-02-02","pret":-0.02698,"close":2.59}
{"ticker":"CYTR","date":"2015-02-03","pret":0.0155,"close":2.65}
{"ticker":"CYTR","date":"2015-02-04","pret":0.01905,"close":2.73}
{"ticker":"CYTR","date":"2015-02-05","pret":0.0334,"close":2.78}
{"ticker":"CYTR","date":"2015-02-06","pret":0.02523,"close":2.71}
{"ticker":"CYTR","date":"2015-02-09","pret":-0.03624,"close":2.61}
{"ticker":"CYTR","date":"2015-02-10","pret":-0.03377,"close":2.59}
{"ticker":"CYTR","date":"2015-02-11","pret":0.01138,"close":2.56}
{"ticker":"CYTR","date":"2015-02-12","pret":-0.01905,"close":2.73}
{"ticker":"CYTR","date":"2015-02-13","pret":0.06694,"close":2.96}
{"ticker":"CYTR","date":"2015-02-17","pret":0.09269,"close":3.22}
{"ticker":"CYTR","date":"2015-02-18","pret":0.04801,"close":3.11}
{"ticker":"CYTR","date":"2015-02-19","pret":-0.02853,"close":3.18}
{"ticker":"CYTR","date":"2015-02-20","pret":0.03786,"close":3.18}
{"ticker":"CYTR","date":"2015-02-23","pret":-0.00621,"close":3.18}
{"ticker":"CYTR","date":"2015-02-24","pret":-0.00625,"close":3.2}
{"ticker":"CYTR","date":"2015-02-25","pret":0.00313,"close":3.22}
{"ticker":"CYTR","date":"2015-02-26","pret":0.00933,"close":3.33}
{"ticker":"CYTR","date":"2015-02-27","pret":0.03049,"close":3.23}
{"ticker":"CYTR","date":"2015-03-02","pret":-0.0274,"close":3.18}
{"ticker":"CYTR","date":"2015-03-03","pret":-0.01869,"close":3.12}
{"ticker":"CYTR","date":"2015-03-04","pret":-0.02548,"close":3.15}
{"ticker":"CYTR","date":"2015-03-05","pret":0.06856,"close":3.27}
{"ticker":"CYTR","date":"2015-03-06","pret":-0.01518,"close":3.18}
{"ticker":"CYTR","date":"2015-03-09","pret":-0.02477,"close":3.15}
{"ticker":"CYTR","date":"2015-03-10","pret":-0.02219,"close":3.12}
{"ticker":"CYTR","date":"2015-03-11","pret":0.00957,"close":3.17}
{"ticker":"CYTR","date":"2015-03-12","pret":0.01887,"close":3.24}
{"ticker":"CYTR","date":"2015-03-13","pret":0.01238,"close":3.25}
{"ticker":"CYTR","date":"2015-03-16","pret":0.01223,"close":3.23}
{"ticker":"CYTR","date":"2015-03-17","pret":-0.02774,"close":3.22}
{"ticker":"CYTR","date":"2015-03-18","pret":0,"close":3.28}
{"ticker":"CYTR","date":"2015-03-19","pret":0.0155,"close":3.31}
{"ticker":"CYTR","date":"2015-03-20","pret":0.02432,"close":3.35}
{"ticker":"CYTR","date":"2015-03-23","pret":0.00599,"close":3.31}
{"ticker":"CYTR","date":"2015-03-24","pret":-0.01807,"close":3.51}
{"ticker":"CYTR","date":"2015-03-25","pret":0.06473,"close":3.51}
{"ticker":"CYTR","date":"2015-03-26","pret":-0.01435,"close":3.35}
{"ticker":"CYTR","date":"2015-03-27","pret":-0.0353,"close":3.28}
{"ticker":"CYTR","date":"2015-03-30","pret":0.00597,"close":3.24}
{"ticker":"CYTR","date":"2015-03-31","pret":-0.03946,"close":3.37}
{"ticker":"CYTR","date":"2015-04-01","pret":0.02748,"close":3.38}
{"ticker":"CYTR","date":"2015-04-02","pret":0.02086,"close":3.48}
{"ticker":"CYTR","date":"2015-04-06","pret":0.01464,"close":3.49}
{"ticker":"CYTR","date":"2015-04-07","pret":0.01729,"close":3.57}
{"ticker":"CYTR","date":"2015-04-08","pret":0.017,"close":3.71}
{"ticker":"CYTR","date":"2015-04-09","pret":0.03587,"close":4.13}
{"ticker":"CYTR","date":"2015-04-10","pret":0.11748,"close":4.46}
{"ticker":"CYTR","date":"2015-04-13","pret":0.05394,"close":4.65}
{"ticker":"CYTR","date":"2015-04-14","pret":0.06625,"close":4.75}
{"ticker":"CYTR","date":"2015-04-15","pret":0.02532,"close":4.66}
{"ticker":"CYTR","date":"2015-04-16","pret":-0.0339,"close":4.5}
{"ticker":"CYTR","date":"2015-04-17","pret":0.00858,"close":5.01}
{"ticker":"CYTR","date":"2015-04-20","pret":0.08986,"close":5.17}
{"ticker":"CYTR","date":"2015-04-21","pret":0.03455,"close":5.27}
{"ticker":"CYTR","date":"2015-04-22","pret":-0.00758,"close":5.21}
{"ticker":"CYTR","date":"2015-04-23","pret":-0.01919,"close":5.26}
{"ticker":"CYTR","date":"2015-04-24","pret":0.02677,"close":5.13}
{"ticker":"CYTR","date":"2015-04-27","pret":-0.03651,"close":4.84}
{"ticker":"CYTR","date":"2015-04-28","pret":-0.07095,"close":4.83}
{"ticker":"CYTR","date":"2015-04-29","pret":0.01667,"close":4.77}
{"ticker":"CYTR","date":"2015-04-30","pret":-0.02935,"close":4.39}
{"ticker":"CYTR","date":"2015-05-01","pret":-0.08431,"close":3.7}
{"ticker":"CYTR","date":"2015-05-04","pret":-0.02105,"close":4.41}
{"ticker":"CYTR","date":"2015-05-05","pret":0.02105,"close":4.21}
{"ticker":"CYTR","date":"2015-05-06","pret":-0.03774,"close":4.24}
{"ticker":"CYTR","date":"2015-05-07","pret":0.01905,"close":4.15}
{"ticker":"CYTR","date":"2015-05-08","pret":-0.00948,"close":4.09}
{"ticker":"CYTR","date":"2015-05-11","pret":-0.01439,"close":4.07}
{"ticker":"CYTR","date":"2015-05-12","pret":-0.02198,"close":4.13}
{"ticker":"CYTR","date":"2015-05-13","pret":0.01714,"close":4.12}
{"ticker":"CYTR","date":"2015-05-14","pret":0.00484,"close":4.08}
{"ticker":"CYTR","date":"2015-05-15","pret":-0.01705,"close":4.11}
{"ticker":"CYTR","date":"2015-05-18","pret":0.00734,"close":4.1}
{"ticker":"CYTR","date":"2015-05-19","pret":0,"close":4.01}
{"ticker":"CYTR","date":"2015-05-20","pret":-0.01722,"close":4.02}
{"ticker":"CYTR","date":"2015-05-21","pret":0.09914,"close":4.15}
{"ticker":"CYTR","date":"2015-05-22","pret":-0.0698,"close":4.12}
{"ticker":"CYTR","date":"2015-05-26","pret":-0.01456,"close":3.93}
{"ticker":"CYTR","date":"2015-05-27","pret":-0.0323,"close":4}
{"ticker":"CYTR","date":"2015-05-28","pret":0.00504,"close":3.98}
{"ticker":"CYTR","date":"2015-05-29","pret":-0.00504,"close":4.11}
{"ticker":"CYTR","date":"2015-06-01","pret":0.04686,"close":3.93}
{"ticker":"CYTR","date":"2015-06-02","pret":-0.06213,"close":4}
{"ticker":"CYTR","date":"2015-06-03","pret":0.02532,"close":4.03}
{"ticker":"CYTR","date":"2015-06-04","pret":0,"close":4.07}
{"ticker":"CYTR","date":"2015-06-05","pret":0.01735,"close":4.15}
{"ticker":"CYTR","date":"2015-06-08","pret":0.01463,"close":4.05}
{"ticker":"CYTR","date":"2015-06-09","pret":-0.01956,"close":4.04}
{"ticker":"CYTR","date":"2015-06-10","pret":-0.00495,"close":4.03}
{"ticker":"CYTR","date":"2015-06-11","pret":-0.00248,"close":3.98}
{"ticker":"CYTR","date":"2015-06-12","pret":-0.01757,"close":3.9}
{"ticker":"CYTR","date":"2015-06-15","pret":-0.02564,"close":3.79}
{"ticker":"CYTR","date":"2015-06-16","pret":-0.021,"close":3.88}
{"ticker":"CYTR","date":"2015-06-17","pret":0.02876,"close":3.9}
{"ticker":"CYTR","date":"2015-06-18","pret":0.00514,"close":3.94}
{"ticker":"CYTR","date":"2015-06-19","pret":0.0102,"close":4}
{"ticker":"CYTR","date":"2015-06-22","pret":0.02259,"close":4}
{"ticker":"CYTR","date":"2015-06-23","pret":-0.00998,"close":4.03}
{"ticker":"CYTR","date":"2015-06-24","pret":0.0025,"close":3.9}
{"ticker":"CYTR","date":"2015-06-25","pret":-0.02532,"close":3.82}
{"ticker":"CYTR","date":"2015-06-26","pret":-0.02598,"close":3.76}
{"ticker":"CYTR","date":"2015-06-29","pret":-0.00793,"close":3.55}
{"ticker":"CYTR","date":"2015-06-30","pret":-0.03509,"close":3.72}
{"ticker":"CYTR","date":"2015-07-01","pret":0.02174,"close":3.72}
{"ticker":"CYTR","date":"2015-07-02","pret":0,"close":3.66}
{"ticker":"CYTR","date":"2015-07-06","pret":-0.03836,"close":3.65}
{"ticker":"CYTR","date":"2015-07-07","pret":0.01387,"close":3.76}
{"ticker":"CYTR","date":"2015-07-08","pret":0.0218,"close":3.68}
{"ticker":"CYTR","date":"2015-07-09","pret":-0.0027,"close":3.67}
{"ticker":"CYTR","date":"2015-07-10","pret":-0.00814,"close":3.88}
{"ticker":"CYTR","date":"2015-07-13","pret":0.05564,"close":3.99}
{"ticker":"CYTR","date":"2015-07-14","pret":0.03046,"close":4.1}
{"ticker":"CYTR","date":"2015-07-15","pret":0.01735,"close":4.02}
{"ticker":"CYTR","date":"2015-07-16","pret":-0.01236,"close":4.03}
{"ticker":"CYTR","date":"2015-07-17","pret":-0.00249,"close":3.97}
{"ticker":"CYTR","date":"2015-07-20","pret":-0.01255,"close":3.8}
{"ticker":"CYTR","date":"2015-07-21","pret":-0.31845,"close":3.04}
{"ticker":"CYTR","date":"2015-07-22","pret":0.03748,"close":2.83}
{"ticker":"CYTR","date":"2015-07-23","pret":-0.04445,"close":2.8}
{"ticker":"CYTR","date":"2015-07-24","pret":-0.01764,"close":2.87}
{"ticker":"CYTR","date":"2015-07-27","pret":0.01062,"close":2.81}
{"ticker":"CYTR","date":"2015-07-28","pret":-0.01418,"close":2.84}
{"ticker":"CYTR","date":"2015-07-29","pret":0.0177,"close":2.86}
{"ticker":"CYTR","date":"2015-07-30","pret":0,"close":2.76}
{"ticker":"CYTR","date":"2015-07-31","pret":-0.03209,"close":2.72}
{"ticker":"CYTR","date":"2015-08-03","pret":0,"close":2.7}
{"ticker":"CYTR","date":"2015-08-04","pret":-0.04067,"close":2.66}
{"ticker":"CYTR","date":"2015-08-05","pret":0.00752,"close":2.62}
{"ticker":"CYTR","date":"2015-08-06","pret":-0.03042,"close":2.54}
{"ticker":"CYTR","date":"2015-08-07","pret":-0.03537,"close":2.38}
{"ticker":"CYTR","date":"2015-08-10","pret":-0.04082,"close":2.54}
{"ticker":"CYTR","date":"2015-08-11","pret":0.0567,"close":2.43}
{"ticker":"CYTR","date":"2015-08-12","pret":-0.06927,"close":2.49}
{"ticker":"CYTR","date":"2015-08-13","pret":0.03727,"close":2.42}
{"ticker":"CYTR","date":"2015-08-14","pret":-0.03306,"close":2.35}
{"ticker":"CYTR","date":"2015-08-17","pret":-0.02553,"close":2.44}
{"ticker":"CYTR","date":"2015-08-18","pret":0.06265,"close":2.32}
{"ticker":"CYTR","date":"2015-08-19","pret":-0.06265,"close":2.28}
{"ticker":"CYTR","date":"2015-08-20","pret":-0.02179,"close":2.2}
{"ticker":"CYTR","date":"2015-08-21","pret":-0.05897,"close":2.18}
{"ticker":"CYTR","date":"2015-08-24","pret":-0.06267,"close":2.05}
{"ticker":"CYTR","date":"2015-08-25","pret":0.08119,"close":2.03}
{"ticker":"CYTR","date":"2015-08-26","pret":-0.05178,"close":2.18}
{"ticker":"CYTR","date":"2015-08-27","pret":0.07445,"close":2.32}
{"ticker":"CYTR","date":"2015-08-28","pret":0.03525,"close":2.39}
{"ticker":"CYTR","date":"2015-08-31","pret":0.04238,"close":2.46}
{"ticker":"CYTR","date":"2015-09-01","pret":0.00414,"close":2.29}
{"ticker":"CYTR","date":"2015-09-02","pret":-0.0422,"close":2.38}
{"ticker":"CYTR","date":"2015-09-03","pret":0.02132,"close":2.45}
{"ticker":"CYTR","date":"2015-09-04","pret":0.02088,"close":2.47}
{"ticker":"CYTR","date":"2015-09-08","pret":0.03252,"close":2.65}
{"ticker":"CYTR","date":"2015-09-09","pret":0.05827,"close":2.6}
{"ticker":"CYTR","date":"2015-09-10","pret":-0.02677,"close":2.6}
{"ticker":"CYTR","date":"2015-09-11","pret":0.02677,"close":2.82}
{"ticker":"CYTR","date":"2015-09-14","pret":0.05506,"close":2.84}
{"ticker":"CYTR","date":"2015-09-15","pret":0.01066,"close":2.89}
{"ticker":"CYTR","date":"2015-09-16","pret":0.01404,"close":2.85}
{"ticker":"CYTR","date":"2015-09-17","pret":-0.01758,"close":2.94}
{"ticker":"CYTR","date":"2015-09-18","pret":0.02797,"close":2.85}
{"ticker":"CYTR","date":"2015-09-21","pret":0.03723,"close":2.86}
{"ticker":"CYTR","date":"2015-09-22","pret":-0.05462,"close":2.74}
{"ticker":"CYTR","date":"2015-09-23","pret":-0.04669,"close":2.69}
{"ticker":"CYTR","date":"2015-09-24","pret":-0.03365,"close":2.77}
{"ticker":"CYTR","date":"2015-09-25","pret":0.06264,"close":2.5}
{"ticker":"CYTR","date":"2015-09-28","pret":-0.13762,"close":2.37}
{"ticker":"CYTR","date":"2015-09-29","pret":-0.03758,"close":2.32}
{"ticker":"CYTR","date":"2015-09-30","pret":0,"close":2.37}
{"ticker":"CYTR","date":"2015-10-01","pret":0.02935,"close":2.41}
{"ticker":"CYTR","date":"2015-10-02","pret":-0.01247,"close":2.55}
{"ticker":"CYTR","date":"2015-10-05","pret":0.10703,"close":2.64}
{"ticker":"CYTR","date":"2015-10-06","pret":-0.02667,"close":2.59}
{"ticker":"CYTR","date":"2015-10-07","pret":0.00769,"close":2.88}
{"ticker":"CYTR","date":"2015-10-08","pret":0.11223,"close":2.84}
{"ticker":"CYTR","date":"2015-10-09","pret":-0.01727,"close":2.82}
{"ticker":"CYTR","date":"2015-10-12","pret":-0.02469,"close":2.85}
{"ticker":"CYTR","date":"2015-10-13","pret":0.01418,"close":2.66}
{"ticker":"CYTR","date":"2015-10-14","pret":-0.08445,"close":2.73}
{"ticker":"CYTR","date":"2015-10-15","pret":0.05588,"close":2.85}
{"ticker":"CYTR","date":"2015-10-16","pret":0.03908,"close":2.83}
{"ticker":"CYTR","date":"2015-10-19","pret":-0.02469,"close":2.84}
{"ticker":"CYTR","date":"2015-10-20","pret":0.0177,"close":2.8}
{"ticker":"CYTR","date":"2015-10-21","pret":-0.01058,"close":2.69}
{"ticker":"CYTR","date":"2015-10-22","pret":-0.03979,"close":2.69}
{"ticker":"CYTR","date":"2015-10-23","pret":0.01101,"close":2.81}
{"ticker":"CYTR","date":"2015-10-26","pret":0.02878,"close":2.7}
{"ticker":"CYTR","date":"2015-10-27","pret":-0.0472,"close":2.72}
{"ticker":"CYTR","date":"2015-10-28","pret":0.01109,"close":2.86}
{"ticker":"CYTR","date":"2015-10-29","pret":0.04317,"close":2.8}
{"ticker":"CYTR","date":"2015-10-30","pret":-0.01062,"close":2.78}
{"ticker":"CYTR","date":"2015-11-02","pret":-0.00714,"close":2.85}
{"ticker":"CYTR","date":"2015-11-03","pret":0.02478,"close":2.87}
{"ticker":"CYTR","date":"2015-11-04","pret":0.01733,"close":2.91}
{"ticker":"CYTR","date":"2015-11-05","pret":-0.0069,"close":3.01}
{"ticker":"CYTR","date":"2015-11-06","pret":0.03402,"close":3.13}
{"ticker":"CYTR","date":"2015-11-09","pret":0.0553,"close":3.13}
{"ticker":"CYTR","date":"2015-11-10","pret":-0.01274,"close":3.25}
{"ticker":"CYTR","date":"2015-11-11","pret":0.05001,"close":3.29}
{"ticker":"CYTR","date":"2015-11-12","pret":0.03887,"close":3.2}
{"ticker":"CYTR","date":"2015-11-13","pret":-0.08888,"close":3.18}
{"ticker":"CYTR","date":"2015-11-16","pret":0.02532,"close":3.13}
{"ticker":"CYTR","date":"2015-11-17","pret":-0.03822,"close":3.08}
{"ticker":"CYTR","date":"2015-11-18","pret":0.0129,"close":3.22}
{"ticker":"CYTR","date":"2015-11-19","pret":0.02844,"close":3.2}
{"ticker":"CYTR","date":"2015-11-20","pret":0.0093,"close":3.17}
{"ticker":"CYTR","date":"2015-11-23","pret":-0.03135,"close":3}
{"ticker":"CYTR","date":"2015-11-24","pret":-0.04561,"close":3.06}
{"ticker":"CYTR","date":"2015-11-25","pret":0.02306,"close":3.12}
{"ticker":"CYTR","date":"2015-11-26"}
{"ticker":"CYTR","date":"2015-11-27","pret":0.01294,"close":3.12}
{"ticker":"CYTR","date":"2015-11-30","pret":0,"close":3.13}
{"ticker":"CYTR","date":"2015-12-01","pret":0.01278,"close":3.13}
{"ticker":"CYTR","date":"2015-12-02","pret":-0.00637,"close":3.13}
{"ticker":"CYTR","date":"2015-12-03","pret":0.00319,"close":3}
{"ticker":"CYTR","date":"2015-12-04","pret":-0.04895,"close":2.94}
{"ticker":"CYTR","date":"2015-12-07","pret":-0.02369,"close":2.8}
{"ticker":"CYTR","date":"2015-12-08","pret":-0.04913,"close":2.79}
{"ticker":"CYTR","date":"2015-12-09","pret":0,"close":2.67}
{"ticker":"CYTR","date":"2015-12-10","pret":-0.01449,"close":2.7}
{"ticker":"CYTR","date":"2015-12-11","pret":-0.04861,"close":2.52}
{"ticker":"CYTR","date":"2015-12-14","pret":-0.01934,"close":2.42}
{"ticker":"CYTR","date":"2015-12-15","pret":-0.04392,"close":2.44}
{"ticker":"CYTR","date":"2015-12-16","pret":0,"close":2.48}
{"ticker":"CYTR","date":"2015-12-17"}
{"ticker":"CYTR","date":"2015-12-18","pret":0.09716,"close":2.72}
{"ticker":"CYTR","date":"2015-12-21","pret":0.02198,"close":2.76}
{"ticker":"CYTR","date":"2015-12-22","pret":0.01081,"close":2.77}
{"ticker":"CYTR","date":"2015-12-23","pret":-0.00359,"close":2.8}
{"ticker":"CYTR","date":"2015-12-24","pret":0.00717,"close":2.87}
{"ticker":"CYTR","date":"2015-12-28","pret":0.0177,"close":2.76}
{"ticker":"CYTR","date":"2015-12-29","pret":-0.02128,"close":2.76}
{"ticker":"CYTR","date":"2015-12-30","pret":-0.01808,"close":2.69}
{"ticker":"CYTR","date":"2015-12-31","pret":-0.02214,"close":2.65}
{"ticker":"CYTR","date":"2016-01-04","pret":-0.0303,"close":2.56}
{"ticker":"CYTR","date":"2016-01-05","pret":-0.01161,"close":2.53}
{"ticker":"CZNC","date":"2015-01-02","pret":0.00048,"close":20.78}
{"ticker":"CZNC","date":"2015-01-05","pret":-0.00144,"close":20.65}
{"ticker":"CZNC","date":"2015-01-06","pret":-0.00968,"close":20.07}
{"ticker":"CZNC","date":"2015-01-07","pret":-0.00049,"close":20.31}
{"ticker":"CZNC","date":"2015-01-08","pret":-0.01125,"close":20.32}
{"ticker":"CZNC","date":"2015-01-09","pret":0.00098,"close":20.31}
{"ticker":"CZNC","date":"2015-01-12","pret":-0.01137,"close":20.15}
{"ticker":"CZNC","date":"2015-01-13","pret":0.00347,"close":20.47}
{"ticker":"CZNC","date":"2015-01-14","pret":0.01328,"close":20.07}
{"ticker":"CZNC","date":"2015-01-15","pret":-0.01229,"close":20.12}
{"ticker":"CZNC","date":"2015-01-16","pret":-0.01044,"close":20.1}
{"ticker":"CZNC","date":"2015-01-20","pret":0.0025,"close":19.95}
{"ticker":"CZNC","date":"2015-01-21","pret":-0.00751,"close":19.71}
{"ticker":"CZNC","date":"2015-01-22","pret":-0.00252,"close":20.61}
{"ticker":"CZNC","date":"2015-01-23","pret":0.0366,"close":20.19}
{"ticker":"CZNC","date":"2015-01-26","pret":-0.02259,"close":20.39}
{"ticker":"CZNC","date":"2015-01-27","pret":0.00397,"close":20}
{"ticker":"CZNC","date":"2015-01-28","pret":-0.00596,"close":19.56}
{"ticker":"CZNC","date":"2015-01-29","pret":-0.03238,"close":19.56}
{"ticker":"CZNC","date":"2015-01-30","pret":-0.00412,"close":19.33}
{"ticker":"CZNC","date":"2015-02-02","pret":0.00669,"close":19.31}
{"ticker":"CZNC","date":"2015-02-03","pret":-0.01031,"close":19.48}
{"ticker":"CZNC","date":"2015-02-04","pret":0.01031,"close":19.47}
{"ticker":"CZNC","date":"2015-02-05","pret":0.0046,"close":19.53}
{"ticker":"CZNC","date":"2015-02-06","pret":-0.00102,"close":19.52}
{"ticker":"CZNC","date":"2015-02-09","pret":-0.00102,"close":19.4}
{"ticker":"CZNC","date":"2015-02-10","pret":-0.00256,"close":19.37}
{"ticker":"CZNC","date":"2015-02-11","pret":-0.00257,"close":19.21}
{"ticker":"CZNC","date":"2015-02-12","pret":-0.00982,"close":19.39}
{"ticker":"CZNC","date":"2015-02-13","pret":0.00724,"close":19.28}
{"ticker":"CZNC","date":"2015-02-17","pret":0.00052,"close":19.48}
{"ticker":"CZNC","date":"2015-02-18","pret":0.00206,"close":19.37}
{"ticker":"CZNC","date":"2015-02-19","pret":-0.00826,"close":19.39}
{"ticker":"CZNC","date":"2015-02-20","pret":0.00569,"close":19.32}
{"ticker":"CZNC","date":"2015-02-23","pret":-0.00776,"close":19.26}
{"ticker":"CZNC","date":"2015-02-24","pret":0.00259,"close":19.3}
{"ticker":"CZNC","date":"2015-02-25","pret":0,"close":19.34}
{"ticker":"CZNC","date":"2015-02-26","pret":0.00465,"close":19.37}
{"ticker":"CZNC","date":"2015-02-27","pret":-0.00052,"close":19.25}
{"ticker":"CZNC","date":"2015-03-02","pret":-0.00933,"close":19.34}
{"ticker":"CZNC","date":"2015-03-03","pret":0.0052,"close":19.27}
{"ticker":"CZNC","date":"2015-03-04","pret":-0.0052,"close":19.16}
{"ticker":"CZNC","date":"2015-03-05","pret":0.00156,"close":19.43}
{"ticker":"CZNC","date":"2015-03-06","pret":0.0026,"close":19.29}
{"ticker":"CZNC","date":"2015-03-09","pret":0.00517,"close":19.33}
{"ticker":"CZNC","date":"2015-03-10","pret":-0.00673,"close":19.28}
{"ticker":"CZNC","date":"2015-03-11","pret":0.00725,"close":19.29}
{"ticker":"CZNC","date":"2015-03-12","pret":0.00206,"close":19.92}
{"ticker":"CZNC","date":"2015-03-13","pret":0.02641,"close":19.77}
{"ticker":"CZNC","date":"2015-03-16","pret":-0.00654,"close":19.94}
{"ticker":"CZNC","date":"2015-03-17","pret":-0.0005,"close":20}
{"ticker":"CZNC","date":"2015-03-18","pret":0.00854,"close":20.27}
{"ticker":"CZNC","date":"2015-03-19","pret":0.00847,"close":20.23}
{"ticker":"CZNC","date":"2015-03-20","pret":0.00692,"close":20.54}
{"ticker":"CZNC","date":"2015-03-23","pret":0.01176,"close":20.07}
{"ticker":"CZNC","date":"2015-03-24","pret":-0.01868,"close":20.06}
{"ticker":"CZNC","date":"2015-03-25","pret":-0.00298,"close":20}
{"ticker":"CZNC","date":"2015-03-26","pret":-0.00299,"close":20.1}
{"ticker":"CZNC","date":"2015-03-27","pret":0.001,"close":19.91}
{"ticker":"CZNC","date":"2015-03-30","pret":-0.0055,"close":20.31}
{"ticker":"CZNC","date":"2015-03-31","pret":0.01888,"close":20.18}
{"ticker":"CZNC","date":"2015-04-01","pret":-0.01388,"close":20.38}
{"ticker":"CZNC","date":"2015-04-02","pret":0.01289,"close":20.41}
{"ticker":"CZNC","date":"2015-04-06","pret":0.00393,"close":20.57}
{"ticker":"CZNC","date":"2015-04-07","pret":0.01025,"close":20.62}
{"ticker":"CZNC","date":"2015-04-08","pret":0.00485,"close":20.79}
{"ticker":"CZNC","date":"2015-04-09","pret":0.0053,"close":20.99}
{"ticker":"CZNC","date":"2015-04-10","pret":0.01763,"close":20.85}
{"ticker":"CZNC","date":"2015-04-13","pret":-0.01523,"close":20.83}
{"ticker":"CZNC","date":"2015-04-14","pret":0.00096,"close":20.84}
{"ticker":"CZNC","date":"2015-04-15","pret":0.00621,"close":21.11}
{"ticker":"CZNC","date":"2015-04-16","pret":0.00048,"close":20.75}
{"ticker":"CZNC","date":"2015-04-17","pret":-0.01728,"close":20.21}
{"ticker":"CZNC","date":"2015-04-20","pret":-0.01365,"close":20.54}
{"ticker":"CZNC","date":"2015-04-21","pret":0.01365,"close":20.52}
{"ticker":"CZNC","date":"2015-04-22","pret":-0.00729,"close":20.26}
{"ticker":"CZNC","date":"2015-04-23","pret":-0.00391,"close":20.26}
{"ticker":"CZNC","date":"2015-04-24","pret":-0.00294,"close":20.34}
{"ticker":"CZNC","date":"2015-04-27","pret":0.00392,"close":20.21}
{"ticker":"CZNC","date":"2015-04-28","pret":-0.00638,"close":20.66}
{"ticker":"CZNC","date":"2015-04-29","pret":0.01709,"close":20.75}
{"ticker":"CZNC","date":"2015-04-30","pret":-0.00826,"close":19.84}
{"ticker":"CZNC","date":"2015-05-01","pret":-0.01872,"close":19.71}
{"ticker":"CZNC","date":"2015-05-04","pret":-0.02009,"close":19.69}
{"ticker":"CZNC","date":"2015-05-05","pret":0,"close":19.43}
{"ticker":"CZNC","date":"2015-05-06","pret":-0.01328,"close":19.6}
{"ticker":"CZNC","date":"2015-05-07","pret":0.00972,"close":19.64}
{"ticker":"CZNC","date":"2015-05-08","pret":0.01013,"close":19.61}
{"ticker":"CZNC","date":"2015-05-11","pret":-0.01421,"close":19.66}
{"ticker":"CZNC","date":"2015-05-12","pret":0.0051,"close":19.78}
{"ticker":"CZNC","date":"2015-05-13","pret":0.00305,"close":19.7}
{"ticker":"CZNC","date":"2015-05-14","pret":0.00506,"close":19.77}
{"ticker":"CZNC","date":"2015-05-15","pret":0.00151,"close":19.76}
{"ticker":"CZNC","date":"2015-05-18","pret":0,"close":19.91}
{"ticker":"CZNC","date":"2015-05-19","pret":-0.00151,"close":19.84}
{"ticker":"CZNC","date":"2015-05-20","pret":0.00101,"close":19.77}
{"ticker":"CZNC","date":"2015-05-21","pret":-0.00303,"close":19.67}
{"ticker":"CZNC","date":"2015-05-22","pret":-0.00659,"close":19.75}
{"ticker":"CZNC","date":"2015-05-26","pret":-0.00153,"close":19.51}
{"ticker":"CZNC","date":"2015-05-27","pret":0.01216,"close":19.54}
{"ticker":"CZNC","date":"2015-05-28","pret":-0.01573,"close":19.41}
{"ticker":"CZNC","date":"2015-05-29","pret":-0.00461,"close":19.39}
{"ticker":"CZNC","date":"2015-06-01","pret":0.00308,"close":19.37}
{"ticker":"CZNC","date":"2015-06-02","pret":-0.00926,"close":19.37}
{"ticker":"CZNC","date":"2015-06-03","pret":0.0031,"close":19.74}
{"ticker":"CZNC","date":"2015-06-04","pret":0.01026,"close":19.48}
{"ticker":"CZNC","date":"2015-06-05","pret":-0.00307,"close":19.95}
{"ticker":"CZNC","date":"2015-06-08","pret":0.02076,"close":19.79}
{"ticker":"CZNC","date":"2015-06-09","pret":-0.0223,"close":19.83}
{"ticker":"CZNC","date":"2015-06-10","pret":0.01223,"close":19.99}
{"ticker":"CZNC","date":"2015-06-11","pret":0.01806,"close":20.14}
{"ticker":"CZNC","date":"2015-06-12","pret":-0.001,"close":20.16}
{"ticker":"CZNC","date":"2015-06-15","pret":-0.00499,"close":20.17}
{"ticker":"CZNC","date":"2015-06-16","pret":0.00698,"close":20.39}
{"ticker":"CZNC","date":"2015-06-17","pret":0.01332,"close":20.36}
{"ticker":"CZNC","date":"2015-06-18","pret":0.00489,"close":20.48}
{"ticker":"CZNC","date":"2015-06-19","pret":-0.0044,"close":20.58}
{"ticker":"CZNC","date":"2015-06-22","pret":0.01652,"close":20.66}
{"ticker":"CZNC","date":"2015-06-23","pret":0.00193,"close":20.81}
{"ticker":"CZNC","date":"2015-06-24","pret":-0.00627,"close":20.64}
{"ticker":"CZNC","date":"2015-06-25","pret":0.00097,"close":20.64}
{"ticker":"CZNC","date":"2015-06-26","pret":-0.00048,"close":20.84}
{"ticker":"CZNC","date":"2015-06-29","pret":0.00242,"close":20.59}
{"ticker":"CZNC","date":"2015-06-30","pret":-0.00145,"close":20.55}
{"ticker":"CZNC","date":"2015-07-01","pret":-0.00436,"close":20.53}
{"ticker":"CZNC","date":"2015-07-02","pret":0.00097,"close":20.5}
{"ticker":"CZNC","date":"2015-07-06","pret":-0.00437,"close":20.5}
{"ticker":"CZNC","date":"2015-07-07","pret":-0.0039,"close":20.27}
{"ticker":"CZNC","date":"2015-07-08","pret":-0.01131,"close":20.03}
{"ticker":"CZNC","date":"2015-07-09","pret":0.00493,"close":20.16}
{"ticker":"CZNC","date":"2015-07-10","pret":-0.00098,"close":20.4}
{"ticker":"CZNC","date":"2015-07-13","pret":0.00932,"close":20.57}
{"ticker":"CZNC","date":"2015-07-14","pret":-0.00342,"close":20.59}
{"ticker":"CZNC","date":"2015-07-15","pret":0.00975,"close":20.43}
{"ticker":"CZNC","date":"2015-07-16","pret":-0.00779,"close":20.5}
{"ticker":"CZNC","date":"2015-07-17","pret":-0.00098,"close":20.62}
{"ticker":"CZNC","date":"2015-07-20","pret":0.00488,"close":20.46}
{"ticker":"CZNC","date":"2015-07-21","pret":0.00049,"close":20.36}
{"ticker":"CZNC","date":"2015-07-22","pret":-0.01175,"close":20.47}
{"ticker":"CZNC","date":"2015-07-23","pret":0.00098,"close":20.07}
{"ticker":"CZNC","date":"2015-07-24","pret":-0.01088,"close":20}
{"ticker":"CZNC","date":"2015-07-27","pret":-0.00949,"close":19.77}
{"ticker":"CZNC","date":"2015-07-28","pret":-0.00302,"close":19.8}
{"ticker":"CZNC","date":"2015-07-29","pret":0,"close":19.93}
{"ticker":"CZNC","date":"2015-07-30","pret":-0.00809,"close":19.71}
{"ticker":"CZNC","date":"2015-07-31","pret":0.00405,"close":19.74}
{"ticker":"CZNC","date":"2015-08-03","pret":0.00101,"close":19.68}
{"ticker":"CZNC","date":"2015-08-04","pret":-0.0005,"close":19.74}
{"ticker":"CZNC","date":"2015-08-05","pret":-0.00507,"close":19.79}
{"ticker":"CZNC","date":"2015-08-06","pret":0.00456,"close":19.75}
{"ticker":"CZNC","date":"2015-08-07","pret":-0.00253,"close":19.72}
{"ticker":"CZNC","date":"2015-08-10","pret":0.00707,"close":19.81}
{"ticker":"CZNC","date":"2015-08-11","pret":-0.00606,"close":19.66}
{"ticker":"CZNC","date":"2015-08-12","pret":-0.00609,"close":19.93}
{"ticker":"CZNC","date":"2015-08-13","pret":0.01867,"close":20}
{"ticker":"CZNC","date":"2015-08-14","pret":0.00499,"close":20.34}
{"ticker":"CZNC","date":"2015-08-17","pret":0.00694,"close":20.26}
{"ticker":"CZNC","date":"2015-08-18","pret":0.00099,"close":20.03}
{"ticker":"CZNC","date":"2015-08-19","pret":-0.01292,"close":20}
{"ticker":"CZNC","date":"2015-08-20","pret":0,"close":19.78}
{"ticker":"CZNC","date":"2015-08-21","pret":-0.02583,"close":19.63}
{"ticker":"CZNC","date":"2015-08-24","pret":-0.0098,"close":19.49}
{"ticker":"CZNC","date":"2015-08-25","pret":0.03663,"close":19.5}
{"ticker":"CZNC","date":"2015-08-26","pret":-0.01156,"close":19.74}
{"ticker":"CZNC","date":"2015-08-27","pret":0.00202,"close":19.76}
{"ticker":"CZNC","date":"2015-08-28","pret":-0.0081,"close":19.84}
{"ticker":"CZNC","date":"2015-08-31","pret":0.0086,"close":19.98}
{"ticker":"CZNC","date":"2015-09-01","pret":-0.0081,"close":19.42}
{"ticker":"CZNC","date":"2015-09-02","pret":-0.00153,"close":19.61}
{"ticker":"CZNC","date":"2015-09-03","pret":-0.00664,"close":19.3}
{"ticker":"CZNC","date":"2015-09-04","pret":-0.01393,"close":19.61}
{"ticker":"CZNC","date":"2015-09-08","pret":0.02311,"close":19.56}
{"ticker":"CZNC","date":"2015-09-09","pret":-0.00152,"close":19.4}
{"ticker":"CZNC","date":"2015-09-10","pret":-0.00971,"close":19.54}
{"ticker":"CZNC","date":"2015-09-11","pret":-0.00308,"close":19.65}
{"ticker":"CZNC","date":"2015-09-14","pret":0.01381,"close":19.59}
{"ticker":"CZNC","date":"2015-09-15","pret":-0.00458,"close":19.69}
{"ticker":"CZNC","date":"2015-09-16","pret":0,"close":19.79}
{"ticker":"CZNC","date":"2015-09-17","pret":0.00356,"close":19.68}
{"ticker":"CZNC","date":"2015-09-18","pret":-0.01073,"close":19.6}
{"ticker":"CZNC","date":"2015-09-21","pret":0.01124,"close":19.82}
{"ticker":"CZNC","date":"2015-09-22","pret":0.00203,"close":19.75}
{"ticker":"CZNC","date":"2015-09-23","pret":0.00101,"close":19.92}
{"ticker":"CZNC","date":"2015-09-24","pret":0.01058,"close":19.96}
{"ticker":"CZNC","date":"2015-09-25","pret":0.0055,"close":19.39}
{"ticker":"CZNC","date":"2015-09-28","pret":-0.03088,"close":19.48}
{"ticker":"CZNC","date":"2015-09-29","pret":0.00462,"close":19.46}
{"ticker":"CZNC","date":"2015-09-30","pret":-0.00051,"close":19.52}
{"ticker":"CZNC","date":"2015-10-01","pret":0.00205,"close":19.42}
{"ticker":"CZNC","date":"2015-10-02","pret":-0.01182,"close":19.54}
{"ticker":"CZNC","date":"2015-10-05","pret":0.01386,"close":19.84}
{"ticker":"CZNC","date":"2015-10-06","pret":-0.01077,"close":19.7}
{"ticker":"CZNC","date":"2015-10-07","pret":0.02142,"close":19.92}
{"ticker":"CZNC","date":"2015-10-08","pret":0.00252,"close":20.11}
{"ticker":"CZNC","date":"2015-10-09","pret":0.01498,"close":20.04}
{"ticker":"CZNC","date":"2015-10-12","pret":-0.00447,"close":20.12}
{"ticker":"CZNC","date":"2015-10-13","pret":0.00199,"close":20.01}
{"ticker":"CZNC","date":"2015-10-14","pret":-0.00348,"close":19.75}
{"ticker":"CZNC","date":"2015-10-15","pret":-0.00902,"close":20.12}
{"ticker":"CZNC","date":"2015-10-16","pret":0.01449,"close":20.11}
{"ticker":"CZNC","date":"2015-10-19","pret":-0.01298,"close":20}
{"ticker":"CZNC","date":"2015-10-20","pret":0.00501,"close":20.02}
{"ticker":"CZNC","date":"2015-10-21","pret":0.00499,"close":19.92}
{"ticker":"CZNC","date":"2015-10-22","pret":-0.00599,"close":20.12}
{"ticker":"CZNC","date":"2015-10-23","pret":0.00698,"close":20.32}
{"ticker":"CZNC","date":"2015-10-26","pret":0.00989,"close":20.28}
{"ticker":"CZNC","date":"2015-10-27","pret":-0.00444,"close":20.03}
{"ticker":"CZNC","date":"2015-10-28","pret":-0.01294,"close":20.65}
{"ticker":"CZNC","date":"2015-10-29","pret":0.02081,"close":20.55}
{"ticker":"CZNC","date":"2015-10-30","pret":0.00587,"close":19.81}
{"ticker":"CZNC","date":"2015-11-02","pret":-0.03422,"close":20.07}
{"ticker":"CZNC","date":"2015-11-03","pret":0.01303,"close":20.04}
{"ticker":"CZNC","date":"2015-11-04","pret":-0.00349,"close":20.18}
{"ticker":"CZNC","date":"2015-11-05","pret":0.00349,"close":20.31}
{"ticker":"CZNC","date":"2015-11-06","pret":0.01139,"close":20.31}
{"ticker":"CZNC","date":"2015-11-09","pret":0.00049,"close":20.21}
{"ticker":"CZNC","date":"2015-11-10","pret":-0.00049,"close":20.32}
{"ticker":"CZNC","date":"2015-11-11","pret":0.00049,"close":20.2}
{"ticker":"CZNC","date":"2015-11-12","pret":-0.00592,"close":19.95}
{"ticker":"CZNC","date":"2015-11-13","pret":-0.00696,"close":20.25}
{"ticker":"CZNC","date":"2015-11-16","pret":0.01189,"close":20.48}
{"ticker":"CZNC","date":"2015-11-17","pret":0.01418,"close":20.37}
{"ticker":"CZNC","date":"2015-11-18","pret":-0.01172,"close":20.31}
{"ticker":"CZNC","date":"2015-11-19","pret":-0.00295,"close":20.2}
{"ticker":"CZNC","date":"2015-11-20","pret":0.00148,"close":20.35}
{"ticker":"CZNC","date":"2015-11-23","pret":0.00197,"close":20.46}
{"ticker":"CZNC","date":"2015-11-24","pret":-0.00542,"close":20.5}
{"ticker":"CZNC","date":"2015-11-25","pret":0.01081,"close":20.5}
{"ticker":"CZNC","date":"2015-11-26"}
{"ticker":"CZNC","date":"2015-11-27","pret":0,"close":20.52}
{"ticker":"CZNC","date":"2015-11-30","pret":0.00293,"close":20.53}
{"ticker":"CZNC","date":"2015-12-01","pret":-0.01028,"close":21.04}
{"ticker":"CZNC","date":"2015-12-02","pret":0.04003,"close":21.06}
{"ticker":"CZNC","date":"2015-12-03","pret":0.00142,"close":20.71}
{"ticker":"CZNC","date":"2015-12-04","pret":-0.02292,"close":20.84}
{"ticker":"CZNC","date":"2015-12-07","pret":0.00338,"close":20.65}
{"ticker":"CZNC","date":"2015-12-08","pret":-0.017,"close":20.66}
{"ticker":"CZNC","date":"2015-12-09","pret":0.00196,"close":20.4}
{"ticker":"CZNC","date":"2015-12-10","pret":-0.00392,"close":20.34}
{"ticker":"CZNC","date":"2015-12-11","pret":-0.01982,"close":19.95}
{"ticker":"CZNC","date":"2015-12-14","pret":0.001,"close":20.05}
{"ticker":"CZNC","date":"2015-12-15","pret":0.00946,"close":20.53}
{"ticker":"CZNC","date":"2015-12-16","pret":0.02059,"close":20.57}
{"ticker":"CZNC","date":"2015-12-17"}
{"ticker":"CZNC","date":"2015-12-18","pret":-0.0196,"close":20.44}
{"ticker":"CZNC","date":"2015-12-21","pret":0.00985,"close":20.25}
{"ticker":"CZNC","date":"2015-12-22","pret":-0.00442,"close":20.3}
{"ticker":"CZNC","date":"2015-12-23","pret":-0.00296,"close":20.54}
{"ticker":"CZNC","date":"2015-12-24","pret":0.0147,"close":20.78}
{"ticker":"CZNC","date":"2015-12-28","pret":0.00485,"close":20.94}
{"ticker":"CZNC","date":"2015-12-29","pret":0.01489,"close":21.2}
{"ticker":"CZNC","date":"2015-12-30","pret":0.01091,"close":21.18}
{"ticker":"CZNC","date":"2015-12-31","pret":0.00188,"close":21}
{"ticker":"CZNC","date":"2016-01-04","pret":-0.02382,"close":20.27}
{"ticker":"CZNC","date":"2016-01-05","pret":-0.01948,"close":20.42}
{"ticker":"CZR","date":"2015-01-02","pret":-0.03191,"close":15.44}
{"ticker":"CZR","date":"2015-01-05","pret":-0.0238,"close":14.28}
{"ticker":"CZR","date":"2015-01-06","pret":-0.06246,"close":13.31}
{"ticker":"CZR","date":"2015-01-07","pret":-0.0681,"close":13.2}
{"ticker":"CZR","date":"2015-01-08","pret":-0.01269,"close":14.08}
{"ticker":"CZR","date":"2015-01-09","pret":0.04911,"close":13.83}
{"ticker":"CZR","date":"2015-01-12","pret":-0.01224,"close":13.25}
{"ticker":"CZR","date":"2015-01-13","pret":-0.03388,"close":12.63}
{"ticker":"CZR","date":"2015-01-14","pret":-0.08844,"close":12.71}
{"ticker":"CZR","date":"2015-01-15","pret":0.03853,"close":11.9}
{"ticker":"CZR","date":"2015-01-16","pret":-0.06255,"close":11.83}
{"ticker":"CZR","date":"2015-01-20","pret":-0.01435,"close":11.43}
{"ticker":"CZR","date":"2015-01-21","pret":-0.03461,"close":11.39}
{"ticker":"CZR","date":"2015-01-22","pret":0.01312,"close":11.59}
{"ticker":"CZR","date":"2015-01-23","pret":0.01037,"close":11.66}
{"ticker":"CZR","date":"2015-01-26","pret":-0.00431,"close":12}
{"ticker":"CZR","date":"2015-01-27","pret":0.03479,"close":11.67}
{"ticker":"CZR","date":"2015-01-28","pret":-0.02278,"close":11.71}
{"ticker":"CZR","date":"2015-01-29","pret":0.00085,"close":11.71}
{"ticker":"CZR","date":"2015-01-30","pret":-0.01114,"close":10.89}
{"ticker":"CZR","date":"2015-02-02","pret":-0.06041,"close":10.85}
{"ticker":"CZR","date":"2015-02-03","pret":-0.00275,"close":11.28}
{"ticker":"CZR","date":"2015-02-04","pret":0.03252,"close":11.29}
{"ticker":"CZR","date":"2015-02-05","pret":0.02198,"close":11.51}
{"ticker":"CZR","date":"2015-02-06","pret":0.0052,"close":11.07}
{"ticker":"CZR","date":"2015-02-09","pret":-0.04966,"close":10.93}
{"ticker":"CZR","date":"2015-02-10","pret":0.00363,"close":10.84}
{"ticker":"CZR","date":"2015-02-11","pret":-0.01736,"close":10.53}
{"ticker":"CZR","date":"2015-02-12","pret":-0.02143,"close":10.6}
{"ticker":"CZR","date":"2015-02-13","pret":0.01866,"close":10.78}
{"ticker":"CZR","date":"2015-02-17","pret":0.01559,"close":10.79}
{"ticker":"CZR","date":"2015-02-18","pret":-0.02394,"close":10.86}
{"ticker":"CZR","date":"2015-02-19","pret":0.00372,"close":10.93}
{"ticker":"CZR","date":"2015-02-20","pret":0.01931,"close":10.94}
{"ticker":"CZR","date":"2015-02-23","pret":-0.01007,"close":10.84}
{"ticker":"CZR","date":"2015-02-24","pret":-0.0111,"close":10.8}
{"ticker":"CZR","date":"2015-02-25","pret":0.00464,"close":11.54}
{"ticker":"CZR","date":"2015-02-26","pret":0.068,"close":10.79}
{"ticker":"CZR","date":"2015-02-27","pret":-0.07172,"close":10.6}
{"ticker":"CZR","date":"2015-03-02","pret":-0.01216,"close":11.02}
{"ticker":"CZR","date":"2015-03-03","pret":-0.01421,"close":10.58}
{"ticker":"CZR","date":"2015-03-04","pret":0.00095,"close":10.36}
{"ticker":"CZR","date":"2015-03-05","pret":0,"close":10.16}
{"ticker":"CZR","date":"2015-03-06","pret":-0.03591,"close":9.63}
{"ticker":"CZR","date":"2015-03-09","pret":-0.04963,"close":9.88}
{"ticker":"CZR","date":"2015-03-10","pret":0.00414,"close":9.62}
{"ticker":"CZR","date":"2015-03-11","pret":-0.00103,"close":9.61}
{"ticker":"CZR","date":"2015-03-12","pret":0,"close":9.74}
{"ticker":"CZR","date":"2015-03-13","pret":0.00927,"close":9.55}
{"ticker":"CZR","date":"2015-03-16","pret":-0.01863,"close":9.62}
{"ticker":"CZR","date":"2015-03-17","pret":-0.00314,"close":9.39}
{"ticker":"CZR","date":"2015-03-18","pret":-0.02763,"close":9.26}
{"ticker":"CZR","date":"2015-03-19","pret":-0.00324,"close":9.44}
{"ticker":"CZR","date":"2015-03-20","pret":0.0235,"close":9.44}
{"ticker":"CZR","date":"2015-03-23","pret":-0.00636,"close":9.66}
{"ticker":"CZR","date":"2015-03-24","pret":0.02207,"close":9.88}
{"ticker":"CZR","date":"2015-03-25","pret":0.02667,"close":9.4}
{"ticker":"CZR","date":"2015-03-26","pret":-0.0498,"close":9.55}
{"ticker":"CZR","date":"2015-03-27","pret":0.01163,"close":9.7}
{"ticker":"CZR","date":"2015-03-30","pret":0.03513,"close":10.02}
{"ticker":"CZR","date":"2015-03-31","pret":0.0101,"close":10.53}
{"ticker":"CZR","date":"2015-04-01","pret":0.0519,"close":10.83}
{"ticker":"CZR","date":"2015-04-02","pret":0.02915,"close":10.91}
{"ticker":"CZR","date":"2015-04-06","pret":0,"close":11.09}
{"ticker":"CZR","date":"2015-04-07","pret":0.02832,"close":10.91}
{"ticker":"CZR","date":"2015-04-08","pret":-0.01178,"close":11.12}
{"ticker":"CZR","date":"2015-04-09","pret":0.00998,"close":11.27}
{"ticker":"CZR","date":"2015-04-10","pret":0.02231,"close":11.32}
{"ticker":"CZR","date":"2015-04-13","pret":-0.00976,"close":11.64}
{"ticker":"CZR","date":"2015-04-14","pret":0.03761,"close":11.71}
{"ticker":"CZR","date":"2015-04-15","pret":0.00599,"close":12.39}
{"ticker":"CZR","date":"2015-04-16","pret":0.0564,"close":12.21}
{"ticker":"CZR","date":"2015-04-17","pret":-0.02284,"close":12.05}
{"ticker":"CZR","date":"2015-04-20","pret":-0.03784,"close":10}
{"ticker":"CZR","date":"2015-04-21","pret":-0.14945,"close":9.92}
{"ticker":"CZR","date":"2015-04-22","pret":-0.01302,"close":9.68}
{"ticker":"CZR","date":"2015-04-23","pret":-0.02243,"close":9.65}
{"ticker":"CZR","date":"2015-04-24","pret":-0.00206,"close":9.83}
{"ticker":"CZR","date":"2015-04-27","pret":0.01538,"close":9.47}
{"ticker":"CZR","date":"2015-04-28","pret":-0.03626,"close":9.43}
{"ticker":"CZR","date":"2015-04-29","pret":-0.0181,"close":9.37}
{"ticker":"CZR","date":"2015-04-30","pret":-0.00538,"close":9.49}
{"ticker":"CZR","date":"2015-05-01","pret":0.02979,"close":9.32}
{"ticker":"CZR","date":"2015-05-04","pret":-0.02119,"close":9.3}
{"ticker":"CZR","date":"2015-05-05","pret":0,"close":9.41}
{"ticker":"CZR","date":"2015-05-06","pret":0.01065,"close":9.31}
{"ticker":"CZR","date":"2015-05-07","pret":-0.01925,"close":10}
{"ticker":"CZR","date":"2015-05-08","pret":0.10157,"close":10.19}
{"ticker":"CZR","date":"2015-05-11","pret":-0.00587,"close":10.21}
{"ticker":"CZR","date":"2015-05-12","pret":-0.00197,"close":10.31}
{"ticker":"CZR","date":"2015-05-13","pret":0.02716,"close":10.67}
{"ticker":"CZR","date":"2015-05-14","pret":0.0199,"close":10.4}
{"ticker":"CZR","date":"2015-05-15","pret":-0.02951,"close":10.27}
{"ticker":"CZR","date":"2015-05-18","pret":-0.01558,"close":9.99}
{"ticker":"CZR","date":"2015-05-19","pret":-0.02484,"close":9.97}
{"ticker":"CZR","date":"2015-05-20","pret":0.00602,"close":9.96}
{"ticker":"CZR","date":"2015-05-21","pret":-0.00602,"close":10.01}
{"ticker":"CZR","date":"2015-05-22","pret":0.00402,"close":9.98}
{"ticker":"CZR","date":"2015-05-26","pret":0.04793,"close":9.93}
{"ticker":"CZR","date":"2015-05-27","pret":-0.05195,"close":9.84}
{"ticker":"CZR","date":"2015-05-28","pret":-0.01521,"close":9.8}
{"ticker":"CZR","date":"2015-05-29","pret":-0.00409,"close":9.36}
{"ticker":"CZR","date":"2015-06-01","pret":-0.03443,"close":7.86}
{"ticker":"CZR","date":"2015-06-02","pret":-0.18743,"close":7.6}
{"ticker":"CZR","date":"2015-06-03","pret":-0.02201,"close":7.88}
{"ticker":"CZR","date":"2015-06-04","pret":0.03093,"close":7.16}
{"ticker":"CZR","date":"2015-06-05","pret":-0.09722,"close":6.41}
{"ticker":"CZR","date":"2015-06-08","pret":-0.09839,"close":6.26}
{"ticker":"CZR","date":"2015-06-09","pret":-0.03614,"close":6.52}
{"ticker":"CZR","date":"2015-06-10","pret":0.04536,"close":6.9}
{"ticker":"CZR","date":"2015-06-11","pret":0.05213,"close":6.91}
{"ticker":"CZR","date":"2015-06-12","pret":-0.00582,"close":6.97}
{"ticker":"CZR","date":"2015-06-15","pret":0.01017,"close":6.87}
{"ticker":"CZR","date":"2015-06-16","pret":0.01292,"close":6.6}
{"ticker":"CZR","date":"2015-06-17","pret":-0.06178,"close":6.49}
{"ticker":"CZR","date":"2015-06-18","pret":-0.01375,"close":6.5}
{"ticker":"CZR","date":"2015-06-19","pret":0.0046,"close":6.59}
{"ticker":"CZR","date":"2015-06-22","pret":0.0152,"close":6.52}
{"ticker":"CZR","date":"2015-06-23","pret":-0.01673,"close":6.48}
{"ticker":"CZR","date":"2015-06-24","pret":-0.00615,"close":6.25}
{"ticker":"CZR","date":"2015-06-25","pret":-0.03454,"close":6.21}
{"ticker":"CZR","date":"2015-06-26","pret":-0.0016,"close":6.34}
{"ticker":"CZR","date":"2015-06-29","pret":0.00479,"close":6.12}
{"ticker":"CZR","date":"2015-06-30","pret":-0.01444,"close":6.12}
{"ticker":"CZR","date":"2015-07-01","pret":-0.00162,"close":6.26}
{"ticker":"CZR","date":"2015-07-02","pret":0.01923,"close":6.23}
{"ticker":"CZR","date":"2015-07-06","pret":-0.01923,"close":6.15}
{"ticker":"CZR","date":"2015-07-07","pret":-0.00324,"close":6.28}
{"ticker":"CZR","date":"2015-07-08","pret":0.0129,"close":6.09}
{"ticker":"CZR","date":"2015-07-09","pret":-0.01453,"close":6.33}
{"ticker":"CZR","date":"2015-07-10","pret":0.04763,"close":6.45}
{"ticker":"CZR","date":"2015-07-13","pret":0.01538,"close":6.79}
{"ticker":"CZR","date":"2015-07-14","pret":0.0286,"close":6.89}
{"ticker":"CZR","date":"2015-07-15","pret":0.02056,"close":6.65}
{"ticker":"CZR","date":"2015-07-16","pret":-0.0176,"close":6.85}
{"ticker":"CZR","date":"2015-07-17","pret":0.01614,"close":6.81}
{"ticker":"CZR","date":"2015-07-20","pret":0.00291,"close":6.55}
{"ticker":"CZR","date":"2015-07-21","pret":-0.00728,"close":8.02}
{"ticker":"CZR","date":"2015-07-22","pret":0.11713,"close":4.76}
{"ticker":"CZR","date":"2015-07-23","pret":-0.46094,"close":5.14}
{"ticker":"CZR","date":"2015-07-24","pret":0.04436,"close":4.84}
{"ticker":"CZR","date":"2015-07-27","pret":-0.03207,"close":4.92}
{"ticker":"CZR","date":"2015-07-28","pret":-0.00204,"close":5.05}
{"ticker":"CZR","date":"2015-07-29","pret":0.03015,"close":5.09}
{"ticker":"CZR","date":"2015-07-30","pret":-0.00198,"close":5.19}
{"ticker":"CZR","date":"2015-07-31","pret":0.02547,"close":5.21}
{"ticker":"CZR","date":"2015-08-03","pret":0.00193,"close":5.4}
{"ticker":"CZR","date":"2015-08-04","pret":0.02667,"close":5.34}
{"ticker":"CZR","date":"2015-08-05","pret":-0.00377,"close":5.86}
{"ticker":"CZR","date":"2015-08-06","pret":0.09187,"close":6.48}
{"ticker":"CZR","date":"2015-08-07","pret":0.08097,"close":6.86}
{"ticker":"CZR","date":"2015-08-10","pret":0.07047,"close":7.62}
{"ticker":"CZR","date":"2015-08-11","pret":0.09585,"close":7.4}
{"ticker":"CZR","date":"2015-08-12","pret":-0.02863,"close":7.8}
{"ticker":"CZR","date":"2015-08-13","pret":0.07332,"close":7.61}
{"ticker":"CZR","date":"2015-08-14","pret":-0.03665,"close":7.36}
{"ticker":"CZR","date":"2015-08-17","pret":0.05196,"close":7.5}
{"ticker":"CZR","date":"2015-08-18","pret":-0.03346,"close":7.35}
{"ticker":"CZR","date":"2015-08-19","pret":-0.05932,"close":6.93}
{"ticker":"CZR","date":"2015-08-20","pret":-0.03534,"close":6.87}
{"ticker":"CZR","date":"2015-08-21","pret":-0.03068,"close":8.02}
{"ticker":"CZR","date":"2015-08-24","pret":0.09881,"close":8.98}
{"ticker":"CZR","date":"2015-08-25","pret":0.20907,"close":8.47}
{"ticker":"CZR","date":"2015-08-26","pret":-0.06418,"close":8.46}
{"ticker":"CZR","date":"2015-08-27","pret":-0.01052,"close":8.71}
{"ticker":"CZR","date":"2015-08-28","pret":0.01632,"close":9.17}
{"ticker":"CZR","date":"2015-08-31","pret":0.0551,"close":9.55}
{"ticker":"CZR","date":"2015-09-01","pret":0.02592,"close":9.04}
{"ticker":"CZR","date":"2015-09-02","pret":-0.02701,"close":8.97}
{"ticker":"CZR","date":"2015-09-03","pret":-0.01657,"close":9.19}
{"ticker":"CZR","date":"2015-09-04","pret":0.00887,"close":9.31}
{"ticker":"CZR","date":"2015-09-08","pret":0.04637,"close":9.6}
{"ticker":"CZR","date":"2015-09-09","pret":0.00735,"close":9.46}
{"ticker":"CZR","date":"2015-09-10","pret":-0.01794,"close":9.41}
{"ticker":"CZR","date":"2015-09-11","pret":-0.00748,"close":9.38}
{"ticker":"CZR","date":"2015-09-14","pret":0.00321,"close":9.6}
{"ticker":"CZR","date":"2015-09-15","pret":0.02221,"close":9.74}
{"ticker":"CZR","date":"2015-09-16","pret":0.0073,"close":9.52}
{"ticker":"CZR","date":"2015-09-17","pret":-0.01781,"close":9.4}
{"ticker":"CZR","date":"2015-09-18","pret":-0.02461,"close":9.2}
{"ticker":"CZR","date":"2015-09-21","pret":-0.02302,"close":8.97}
{"ticker":"CZR","date":"2015-09-22","pret":-0.01903,"close":8.68}
{"ticker":"CZR","date":"2015-09-23","pret":-0.02402,"close":8.04}
{"ticker":"CZR","date":"2015-09-24","pret":-0.08954,"close":7.51}
{"ticker":"CZR","date":"2015-09-25","pret":-0.05329,"close":7.17}
{"ticker":"CZR","date":"2015-09-28","pret":-0.05207,"close":6.85}
{"ticker":"CZR","date":"2015-09-29","pret":-0.04164,"close":6.69}
{"ticker":"CZR","date":"2015-09-30","pret":-0.00884,"close":5.89}
{"ticker":"CZR","date":"2015-10-01","pret":-0.15316,"close":6.78}
{"ticker":"CZR","date":"2015-10-02","pret":0.1277,"close":7.3}
{"ticker":"CZR","date":"2015-10-05","pret":0.09683,"close":7.55}
{"ticker":"CZR","date":"2015-10-06","pret":0.02718,"close":7.45}
{"ticker":"CZR","date":"2015-10-07","pret":0.00268,"close":7.82}
{"ticker":"CZR","date":"2015-10-08","pret":0.05463,"close":7.95}
{"ticker":"CZR","date":"2015-10-09","pret":0.01258,"close":8}
{"ticker":"CZR","date":"2015-10-12","pret":-0.00376,"close":7.71}
{"ticker":"CZR","date":"2015-10-13","pret":-0.02928,"close":7.71}
{"ticker":"CZR","date":"2015-10-14","pret":-0.00908,"close":7.92}
{"ticker":"CZR","date":"2015-10-15","pret":0.04587,"close":8.06}
{"ticker":"CZR","date":"2015-10-16","pret":0.00249,"close":8.05}
{"ticker":"CZR","date":"2015-10-19","pret":-0.00748,"close":8}
{"ticker":"CZR","date":"2015-10-20","pret":-0.00628,"close":7.98}
{"ticker":"CZR","date":"2015-10-21","pret":0.01252,"close":7.67}
{"ticker":"CZR","date":"2015-10-22","pret":-0.02774,"close":7.93}
{"ticker":"CZR","date":"2015-10-23","pret":0.02276,"close":8.03}
{"ticker":"CZR","date":"2015-10-26","pret":0.00125,"close":7.97}
{"ticker":"CZR","date":"2015-10-27","pret":-0.00375,"close":8}
{"ticker":"CZR","date":"2015-10-28","pret":0,"close":8.03}
{"ticker":"CZR","date":"2015-10-29","pret":0.00375,"close":8.08}
{"ticker":"CZR","date":"2015-10-30","pret":0.0087,"close":8.05}
{"ticker":"CZR","date":"2015-11-02","pret":-0.00745,"close":9.03}
{"ticker":"CZR","date":"2015-11-03","pret":0.11083,"close":8.87}
{"ticker":"CZR","date":"2015-11-04","pret":-0.00335,"close":8.8}
{"ticker":"CZR","date":"2015-11-05","pret":-0.01466,"close":8.84}
{"ticker":"CZR","date":"2015-11-06","pret":0.00114,"close":8.74}
{"ticker":"CZR","date":"2015-11-09","pret":0.00904,"close":8.59}
{"ticker":"CZR","date":"2015-11-10","pret":-0.07836,"close":7.84}
{"ticker":"CZR","date":"2015-11-11","pret":-0.04351,"close":7.94}
{"ticker":"CZR","date":"2015-11-12","pret":0.00127,"close":7.67}
{"ticker":"CZR","date":"2015-11-13","pret":-0.03093,"close":7.94}
{"ticker":"CZR","date":"2015-11-16","pret":0.03852,"close":7.57}
{"ticker":"CZR","date":"2015-11-17","pret":-0.04772,"close":6.95}
{"ticker":"CZR","date":"2015-11-18","pret":-0.08978,"close":6.94}
{"ticker":"CZR","date":"2015-11-19","pret":-0.00725,"close":7.43}
{"ticker":"CZR","date":"2015-11-20","pret":0.08507,"close":7.29}
{"ticker":"CZR","date":"2015-11-23","pret":-0.01889,"close":7.39}
{"ticker":"CZR","date":"2015-11-24","pret":-0.00136,"close":7.66}
{"ticker":"CZR","date":"2015-11-25","pret":0.04794,"close":7.99}
{"ticker":"CZR","date":"2015-11-26"}
{"ticker":"CZR","date":"2015-11-27","pret":0.03451,"close":8.09}
{"ticker":"CZR","date":"2015-11-30","pret":0.01372,"close":8.47}
{"ticker":"CZR","date":"2015-12-01","pret":0.04601,"close":8.25}
{"ticker":"CZR","date":"2015-12-02","pret":-0.03003,"close":8.68}
{"ticker":"CZR","date":"2015-12-03","pret":0.04763,"close":7.96}
{"ticker":"CZR","date":"2015-12-04","pret":-0.07859,"close":7.85}
{"ticker":"CZR","date":"2015-12-07","pret":-0.02162,"close":7.14}
{"ticker":"CZR","date":"2015-12-08","pret":-0.09711,"close":7.26}
{"ticker":"CZR","date":"2015-12-09","pret":0.02656,"close":7.76}
{"ticker":"CZR","date":"2015-12-10","pret":0.06669,"close":8.14}
{"ticker":"CZR","date":"2015-12-11","pret":0.03175,"close":7.84}
{"ticker":"CZR","date":"2015-12-14","pret":-0.0266,"close":7.56}
{"ticker":"CZR","date":"2015-12-15","pret":-0.02997,"close":7.32}
{"ticker":"CZR","date":"2015-12-16","pret":-0.02274,"close":7.64}
{"ticker":"CZR","date":"2015-12-17"}
{"ticker":"CZR","date":"2015-12-18","pret":0.04109,"close":7.59}
{"ticker":"CZR","date":"2015-12-21","pret":-0.00913,"close":7.71}
{"ticker":"CZR","date":"2015-12-22","pret":0.01043,"close":8}
{"ticker":"CZR","date":"2015-12-23","pret":0.04564,"close":8.13}
{"ticker":"CZR","date":"2015-12-24","pret":0.01842,"close":8.32}
{"ticker":"CZR","date":"2015-12-28","pret":0.00364,"close":7.89}
{"ticker":"CZR","date":"2015-12-29","pret":-0.03578,"close":8.25}
{"ticker":"CZR","date":"2015-12-30","pret":0.03336,"close":8.01}
{"ticker":"CZR","date":"2015-12-31","pret":-0.02834,"close":7.89}
{"ticker":"CZR","date":"2016-01-04","pret":-0.02788,"close":7.74}
{"ticker":"CZR","date":"2016-01-05","pret":0.00128,"close":7.91}
{"ticker":"D","date":"2015-01-02","pret":-0.01426,"close":77.49}
{"ticker":"D","date":"2015-01-05","pret":0.00026,"close":76.55}
{"ticker":"D","date":"2015-01-06","pret":-0.00636,"close":76.16}
{"ticker":"D","date":"2015-01-07","pret":-0.00548,"close":76.47}
{"ticker":"D","date":"2015-01-08","pret":0.00899,"close":77.37}
{"ticker":"D","date":"2015-01-09","pret":0.00634,"close":76.5}
{"ticker":"D","date":"2015-01-12","pret":-0.01024,"close":76.5}
{"ticker":"D","date":"2015-01-13","pret":0.0061,"close":76.44}
{"ticker":"D","date":"2015-01-14","pret":-0.01251,"close":76.45}
{"ticker":"D","date":"2015-01-15","pret":0.0034,"close":77.17}
{"ticker":"D","date":"2015-01-16","pret":0.00898,"close":77.76}
{"ticker":"D","date":"2015-01-20","pret":0.01005,"close":78.37}
{"ticker":"D","date":"2015-01-21","pret":0,"close":79.27}
{"ticker":"D","date":"2015-01-22","pret":0.01829,"close":78.72}
{"ticker":"D","date":"2015-01-23","pret":-0.00606,"close":79.09}
{"ticker":"D","date":"2015-01-26","pret":-0.00254,"close":78.93}
{"ticker":"D","date":"2015-01-27","pret":-0.00038,"close":78.98}
{"ticker":"D","date":"2015-01-28","pret":0.00342,"close":77.85}
{"ticker":"D","date":"2015-01-29","pret":-0.01338,"close":79.14}
{"ticker":"D","date":"2015-01-30","pret":0.0111,"close":76.89}
{"ticker":"D","date":"2015-02-02","pret":-0.02103,"close":77.72}
{"ticker":"D","date":"2015-02-03","pret":0.00607,"close":78.58}
{"ticker":"D","date":"2015-02-04","pret":0.00655,"close":77.63}
{"ticker":"D","date":"2015-02-05","pret":-0.00166,"close":78.69}
{"ticker":"D","date":"2015-02-06","pret":0.00205,"close":75.71}
{"ticker":"D","date":"2015-02-09","pret":-0.0321,"close":75.23}
{"ticker":"D","date":"2015-02-10","pret":-0.00649,"close":76.66}
{"ticker":"D","date":"2015-02-11","pret":0.01294,"close":74.12}
{"ticker":"D","date":"2015-02-12","pret":-0.02579,"close":73.72}
{"ticker":"D","date":"2015-02-13","pret":-0.00594,"close":72.91}
{"ticker":"D","date":"2015-02-17","pret":-0.01336,"close":73.18}
{"ticker":"D","date":"2015-02-18","pret":0.00206,"close":74.67}
{"ticker":"D","date":"2015-02-19","pret":0.01832,"close":73.79}
{"ticker":"D","date":"2015-02-20","pret":-0.00824,"close":73.99}
{"ticker":"D","date":"2015-02-23","pret":0.00311,"close":73.9}
{"ticker":"D","date":"2015-02-24","pret":-0.00162,"close":74.06}
{"ticker":"D","date":"2015-02-25","pret":-0.00176,"close":72.71}
{"ticker":"D","date":"2015-02-26","pret":-0.01242,"close":71.95}
{"ticker":"D","date":"2015-02-27","pret":-0.01133,"close":72.09}
{"ticker":"D","date":"2015-03-02","pret":-0.00167,"close":70.32}
{"ticker":"D","date":"2015-03-03","pret":-0.02038,"close":70.97}
{"ticker":"D","date":"2015-03-04","pret":0.00199,"close":70.61}
{"ticker":"D","date":"2015-03-05","pret":0.00382,"close":71.18}
{"ticker":"D","date":"2015-03-06","pret":-0.00965,"close":69.58}
{"ticker":"D","date":"2015-03-09","pret":-0.00816,"close":69.57}
{"ticker":"D","date":"2015-03-10","pret":-0.0023,"close":69.26}
{"ticker":"D","date":"2015-03-11","pret":0.0013,"close":68.75}
{"ticker":"D","date":"2015-03-12","pret":-0.00447,"close":69.82}
{"ticker":"D","date":"2015-03-13","pret":0.00906,"close":68.96}
{"ticker":"D","date":"2015-03-16","pret":-0.00863,"close":69.98}
{"ticker":"D","date":"2015-03-17","pret":0.00949,"close":69.99}
{"ticker":"D","date":"2015-03-18","pret":-0.00014,"close":71.92}
{"ticker":"D","date":"2015-03-19","pret":0.0271,"close":71.6}
{"ticker":"D","date":"2015-03-20","pret":0.00014,"close":72.19}
{"ticker":"D","date":"2015-03-23","pret":0.0032,"close":72.2}
{"ticker":"D","date":"2015-03-24","pret":-0.00056,"close":71.46}
{"ticker":"D","date":"2015-03-25","pret":-0.00767,"close":70.7}
{"ticker":"D","date":"2015-03-26","pret":-0.01197,"close":70.36}
{"ticker":"D","date":"2015-03-27","pret":-0.00227,"close":70.39}
{"ticker":"D","date":"2015-03-30","pret":0.00184,"close":71.14}
{"ticker":"D","date":"2015-03-31","pret":0.00622,"close":70.87}
{"ticker":"D","date":"2015-04-01","pret":0.00141,"close":71.51}
{"ticker":"D","date":"2015-04-02","pret":0.00701,"close":71.58}
{"ticker":"D","date":"2015-04-06","pret":0.00098,"close":72.71}
{"ticker":"D","date":"2015-04-07","pret":0.01427,"close":71.95}
{"ticker":"D","date":"2015-04-08","pret":-0.01092,"close":71.75}
{"ticker":"D","date":"2015-04-09","pret":-0.00488,"close":71.37}
{"ticker":"D","date":"2015-04-10","pret":-0.00168,"close":71.9}
{"ticker":"D","date":"2015-04-13","pret":0.00628,"close":71.09}
{"ticker":"D","date":"2015-04-14","pret":-0.01063,"close":71.63}
{"ticker":"D","date":"2015-04-15","pret":0.00965,"close":72.42}
{"ticker":"D","date":"2015-04-16","pret":0.00444,"close":71.8}
{"ticker":"D","date":"2015-04-17","pret":-0.01101,"close":71.47}
{"ticker":"D","date":"2015-04-20","pret":0.00364,"close":72.75}
{"ticker":"D","date":"2015-04-21","pret":0.01607,"close":72.09}
{"ticker":"D","date":"2015-04-22","pret":-0.00606,"close":72.52}
{"ticker":"D","date":"2015-04-23","pret":0.00331,"close":73.2}
{"ticker":"D","date":"2015-04-24","pret":0.00646,"close":73.54}
{"ticker":"D","date":"2015-04-27","pret":0.00859,"close":72.57}
{"ticker":"D","date":"2015-04-28","pret":-0.02029,"close":72.74}
{"ticker":"D","date":"2015-04-29","pret":-0.00125,"close":72.3}
{"ticker":"D","date":"2015-04-30","pret":-0.00042,"close":71.68}
{"ticker":"D","date":"2015-05-01","pret":-0.00389,"close":71.7}
{"ticker":"D","date":"2015-05-04","pret":-0.00489,"close":71.76}
{"ticker":"D","date":"2015-05-05","pret":0.0028,"close":70.82}
{"ticker":"D","date":"2015-05-06","pret":-0.01151,"close":70.71}
{"ticker":"D","date":"2015-05-07","pret":0.00268,"close":70.93}
{"ticker":"D","date":"2015-05-08","pret":0.01009,"close":71.79}
{"ticker":"D","date":"2015-05-11","pret":0.00014,"close":71.01}
{"ticker":"D","date":"2015-05-12","pret":-0.01672,"close":71.09}
{"ticker":"D","date":"2015-05-13","pret":0.00748,"close":70.9}
{"ticker":"D","date":"2015-05-14","pret":0.00351,"close":71.6}
{"ticker":"D","date":"2015-05-15","pret":0.00517,"close":72.19}
{"ticker":"D","date":"2015-05-18","pret":0.00195,"close":72.26}
{"ticker":"D","date":"2015-05-19","pret":0.00014,"close":72.19}
{"ticker":"D","date":"2015-05-20","pret":0.00403,"close":71.89}
{"ticker":"D","date":"2015-05-21","pret":-0.00111,"close":72.02}
{"ticker":"D","date":"2015-05-22","pret":-0.00375,"close":71.97}
{"ticker":"D","date":"2015-05-26","pret":0.00028,"close":71.51}
{"ticker":"D","date":"2015-05-27","pret":-0.01318,"close":70.83}
{"ticker":"D","date":"2015-05-28","pret":-0.00113,"close":70.97}
{"ticker":"D","date":"2015-05-29","pret":0.00437,"close":70.52}
{"ticker":"D","date":"2015-06-01","pret":-0.0072,"close":70.5}
{"ticker":"D","date":"2015-06-02","pret":-0.00639,"close":69.59}
{"ticker":"D","date":"2015-06-03","pret":-0.00802,"close":68.43}
{"ticker":"D","date":"2015-06-04","pret":-0.0193,"close":67.88}
{"ticker":"D","date":"2015-06-05","pret":-0.01431,"close":67.14}
{"ticker":"D","date":"2015-06-08","pret":-0.00313,"close":66.93}
{"ticker":"D","date":"2015-06-09","pret":-0.00328,"close":66.83}
{"ticker":"D","date":"2015-06-10","pret":0.00388,"close":66.85}
{"ticker":"D","date":"2015-06-11","pret":0.00268,"close":67.27}
{"ticker":"D","date":"2015-06-12","pret":-0.00551,"close":66.8}
{"ticker":"D","date":"2015-06-15","pret":-0.00239,"close":67.1}
{"ticker":"D","date":"2015-06-16","pret":0.00284,"close":67.37}
{"ticker":"D","date":"2015-06-17","pret":0.00596,"close":68}
{"ticker":"D","date":"2015-06-18","pret":0.00975,"close":68.85}
{"ticker":"D","date":"2015-06-19","pret":0.01256,"close":68.05}
{"ticker":"D","date":"2015-06-22","pret":-0.0032,"close":68.26}
{"ticker":"D","date":"2015-06-23","pret":-0.00658,"close":67.56}
{"ticker":"D","date":"2015-06-24","pret":-0.01046,"close":67.65}
{"ticker":"D","date":"2015-06-25","pret":0.00178,"close":67.04}
{"ticker":"D","date":"2015-06-26","pret":-0.00921,"close":67.27}
{"ticker":"D","date":"2015-06-29","pret":0.00298,"close":67.29}
{"ticker":"D","date":"2015-06-30","pret":0.00431,"close":66.87}
{"ticker":"D","date":"2015-07-01","pret":-0.00446,"close":67.07}
{"ticker":"D","date":"2015-07-02","pret":0.00342,"close":67.9}
{"ticker":"D","date":"2015-07-06","pret":0.00459,"close":67.85}
{"ticker":"D","date":"2015-07-07","pret":0.00794,"close":69.33}
{"ticker":"D","date":"2015-07-08","pret":0.0115,"close":69.43}
{"ticker":"D","date":"2015-07-09","pret":0.00836,"close":68.65}
{"ticker":"D","date":"2015-07-10","pret":-0.01184,"close":68.96}
{"ticker":"D","date":"2015-07-13","pret":0.00261,"close":69.09}
{"ticker":"D","date":"2015-07-14","pret":0.00029,"close":69.2}
{"ticker":"D","date":"2015-07-15","pret":0.00014,"close":69.52}
{"ticker":"D","date":"2015-07-16","pret":0.00794,"close":70.18}
{"ticker":"D","date":"2015-07-17","pret":0.00473,"close":69.65}
{"ticker":"D","date":"2015-07-20","pret":-0.00502,"close":69.29}
{"ticker":"D","date":"2015-07-21","pret":-0.00635,"close":68.77}
{"ticker":"D","date":"2015-07-22","pret":-0.0061,"close":68.73}
{"ticker":"D","date":"2015-07-23","pret":-0.00248,"close":68.23}
{"ticker":"D","date":"2015-07-24","pret":-0.00468,"close":68.59}
{"ticker":"D","date":"2015-07-27","pret":0.0057,"close":69.14}
{"ticker":"D","date":"2015-07-28","pret":0.00697,"close":70.13}
{"ticker":"D","date":"2015-07-29","pret":0.0138,"close":70.65}
{"ticker":"D","date":"2015-07-30","pret":0.0057,"close":71.05}
{"ticker":"D","date":"2015-07-31","pret":0.01605,"close":71.7}
{"ticker":"D","date":"2015-08-03","pret":0.00474,"close":71.72}
{"ticker":"D","date":"2015-08-04","pret":-0.00726,"close":70.25}
{"ticker":"D","date":"2015-08-05","pret":-0.0161,"close":71.16}
{"ticker":"D","date":"2015-08-06","pret":0.01469,"close":71.33}
{"ticker":"D","date":"2015-08-07","pret":-0.00126,"close":72.34}
{"ticker":"D","date":"2015-08-10","pret":0.01671,"close":72.35}
{"ticker":"D","date":"2015-08-11","pret":-0.00263,"close":72.68}
{"ticker":"D","date":"2015-08-12","pret":0.0047,"close":74.49}
{"ticker":"D","date":"2015-08-13","pret":0.02114,"close":74.93}
{"ticker":"D","date":"2015-08-14","pret":0.00552,"close":75.37}
{"ticker":"D","date":"2015-08-17","pret":0.01306,"close":76.22}
{"ticker":"D","date":"2015-08-18","pret":0.00739,"close":76.09}
{"ticker":"D","date":"2015-08-19","pret":-0.00461,"close":76.14}
{"ticker":"D","date":"2015-08-20","pret":0.00013,"close":75.72}
{"ticker":"D","date":"2015-08-21","pret":-0.0041,"close":75.4}
{"ticker":"D","date":"2015-08-24","pret":-0.02226,"close":72.36}
{"ticker":"D","date":"2015-08-25","pret":-0.00312,"close":70.23}
{"ticker":"D","date":"2015-08-26","pret":-0.04365,"close":70.62}
{"ticker":"D","date":"2015-08-27","pret":0.00821,"close":71.21}
{"ticker":"D","date":"2015-08-28","pret":0.00296,"close":71.03}
{"ticker":"D","date":"2015-08-31","pret":-0.00394,"close":69.75}
{"ticker":"D","date":"2015-09-01","pret":-0.02876,"close":67.8}
{"ticker":"D","date":"2015-09-02","pret":-0.00597,"close":68.09}
{"ticker":"D","date":"2015-09-03","pret":-0.0019,"close":68.09}
{"ticker":"D","date":"2015-09-04","pret":-0.00956,"close":67.23}
{"ticker":"D","date":"2015-09-08","pret":0.00369,"close":68.72}
{"ticker":"D","date":"2015-09-09","pret":0.01592,"close":68.08}
{"ticker":"D","date":"2015-09-10","pret":-0.01518,"close":67.27}
{"ticker":"D","date":"2015-09-11","pret":-0.01258,"close":67.76}
{"ticker":"D","date":"2015-09-14","pret":0.01111,"close":68.11}
{"ticker":"D","date":"2015-09-15","pret":0.00441,"close":68.08}
{"ticker":"D","date":"2015-09-16","pret":0.00088,"close":68.75}
{"ticker":"D","date":"2015-09-17","pret":0.00628,"close":69.46}
{"ticker":"D","date":"2015-09-18","pret":0.00552,"close":69}
{"ticker":"D","date":"2015-09-21","pret":0.00159,"close":69.32}
{"ticker":"D","date":"2015-09-22","pret":-0.00246,"close":69.08}
{"ticker":"D","date":"2015-09-23","pret":0.00058,"close":69.22}
{"ticker":"D","date":"2015-09-24","pret":-0.00276,"close":69.42}
{"ticker":"D","date":"2015-09-25","pret":0.00911,"close":70.06}
{"ticker":"D","date":"2015-09-28","pret":0.0066,"close":69.43}
{"ticker":"D","date":"2015-09-29","pret":-0.00689,"close":69.29}
{"ticker":"D","date":"2015-09-30","pret":0.00072,"close":70.38}
{"ticker":"D","date":"2015-10-01","pret":0.01343,"close":69.16}
{"ticker":"D","date":"2015-10-02","pret":-0.01343,"close":69.35}
{"ticker":"D","date":"2015-10-05","pret":0.00115,"close":70.32}
{"ticker":"D","date":"2015-10-06","pret":0.0083,"close":69.78}
{"ticker":"D","date":"2015-10-07","pret":-0.00428,"close":69.78}
{"ticker":"D","date":"2015-10-08","pret":-0.0043,"close":70.71}
{"ticker":"D","date":"2015-10-09","pret":0.01753,"close":71.02}
{"ticker":"D","date":"2015-10-12","pret":0.00338,"close":72}
{"ticker":"D","date":"2015-10-13","pret":0.0098,"close":71.9}
{"ticker":"D","date":"2015-10-14","pret":0.00251,"close":72.09}
{"ticker":"D","date":"2015-10-15","pret":0.00693,"close":72.8}
{"ticker":"D","date":"2015-10-16","pret":0.00989,"close":73.14}
{"ticker":"D","date":"2015-10-19","pret":-0.00109,"close":73.37}
{"ticker":"D","date":"2015-10-20","pret":0.00109,"close":73.69}
{"ticker":"D","date":"2015-10-21","pret":0.01061,"close":73.92}
{"ticker":"D","date":"2015-10-22","pret":0.00149,"close":74.49}
{"ticker":"D","date":"2015-10-23","pret":0.00404,"close":73.08}
{"ticker":"D","date":"2015-10-26","pret":-0.01436,"close":72.84}
{"ticker":"D","date":"2015-10-27","pret":-0.00795,"close":72.36}
{"ticker":"D","date":"2015-10-28","pret":-0.00303,"close":71.52}
{"ticker":"D","date":"2015-10-29","pret":-0.01712,"close":70.88}
{"ticker":"D","date":"2015-10-30","pret":-0.00239,"close":71.43}
{"ticker":"D","date":"2015-11-02","pret":-0.00014,"close":70.73}
{"ticker":"D","date":"2015-11-03","pret":-0.00522,"close":70.71}
{"ticker":"D","date":"2015-11-04","pret":-0.00057,"close":70.57}
{"ticker":"D","date":"2015-11-05","pret":-0.00383,"close":70.24}
{"ticker":"D","date":"2015-11-06","pret":-0.01301,"close":67.85}
{"ticker":"D","date":"2015-11-09","pret":-0.02803,"close":67.73}
{"ticker":"D","date":"2015-11-10","pret":0.00369,"close":67.8}
{"ticker":"D","date":"2015-11-11","pret":0.00118,"close":68.31}
{"ticker":"D","date":"2015-11-12","pret":0.00235,"close":67.91}
{"ticker":"D","date":"2015-11-13","pret":-0.00132,"close":68.2}
{"ticker":"D","date":"2015-11-16","pret":0.00162,"close":69.26}
{"ticker":"D","date":"2015-11-17","pret":0.01676,"close":68.3}
{"ticker":"D","date":"2015-11-18","pret":-0.01382,"close":68.48}
{"ticker":"D","date":"2015-11-19","pret":0.00642,"close":68.82}
{"ticker":"D","date":"2015-11-20","pret":0.00523,"close":69}
{"ticker":"D","date":"2015-11-23","pret":-0.01092,"close":67.58}
{"ticker":"D","date":"2015-11-24","pret":-0.01371,"close":67.48}
{"ticker":"D","date":"2015-11-25","pret":0.00044,"close":67.22}
{"ticker":"D","date":"2015-11-26"}
{"ticker":"D","date":"2015-11-27","pret":-0.00297,"close":67.37}
{"ticker":"D","date":"2015-11-30","pret":0.00282,"close":67.37}
{"ticker":"D","date":"2015-12-01","pret":0.00695,"close":67.41}
{"ticker":"D","date":"2015-12-02","pret":-0.00873,"close":66.14}
{"ticker":"D","date":"2015-12-03","pret":-0.01982,"close":65.17}
{"ticker":"D","date":"2015-12-04","pret":-0.00639,"close":66.6}
{"ticker":"D","date":"2015-12-07","pret":0.01243,"close":66.14}
{"ticker":"D","date":"2015-12-08","pret":-0.00544,"close":65.91}
{"ticker":"D","date":"2015-12-09","pret":-0.00532,"close":66.19}
{"ticker":"D","date":"2015-12-10","pret":0.00728,"close":65.2}
{"ticker":"D","date":"2015-12-11","pret":-0.01847,"close":64.89}
{"ticker":"D","date":"2015-12-14","pret":-0.0017,"close":65.4}
{"ticker":"D","date":"2015-12-15","pret":0.01212,"close":66.15}
{"ticker":"D","date":"2015-12-16","pret":0.01363,"close":67.57}
{"ticker":"D","date":"2015-12-17"}
{"ticker":"D","date":"2015-12-18","pret":0.01077,"close":66.9}
{"ticker":"D","date":"2015-12-21","pret":0.00238,"close":66.56}
{"ticker":"D","date":"2015-12-22","pret":-0.0076,"close":67.14}
{"ticker":"D","date":"2015-12-23","pret":0.00492,"close":68.08}
{"ticker":"D","date":"2015-12-24","pret":0.01125,"close":67.77}
{"ticker":"D","date":"2015-12-28","pret":-0.00442,"close":67.86}
{"ticker":"D","date":"2015-12-29","pret":0.00516,"close":68.64}
{"ticker":"D","date":"2015-12-30","pret":0.00776,"close":68.68}
{"ticker":"D","date":"2015-12-31","pret":0.00029,"close":67.64}
{"ticker":"D","date":"2016-01-04","pret":-0.02346,"close":67.47}
{"ticker":"D","date":"2016-01-05","pret":0.00477,"close":68.05}
{"ticker":"DAKT","date":"2015-01-02","pret":-0.00159,"close":12.14}
{"ticker":"DAKT","date":"2015-01-05","pret":-0.04149,"close":11.88}
{"ticker":"DAKT","date":"2015-01-06","pret":-0.0176,"close":11.9}
{"ticker":"DAKT","date":"2015-01-07","pret":0.01343,"close":12.1}
{"ticker":"DAKT","date":"2015-01-08","pret":0.02064,"close":12.06}
{"ticker":"DAKT","date":"2015-01-09","pret":-0.01814,"close":11.97}
{"ticker":"DAKT","date":"2015-01-12","pret":-0.00417,"close":11.76}
{"ticker":"DAKT","date":"2015-01-13","pret":-0.01515,"close":11.8}
{"ticker":"DAKT","date":"2015-01-14","pret":-0.01538,"close":11.62}
{"ticker":"DAKT","date":"2015-01-15","pret":0.00516,"close":11.48}
{"ticker":"DAKT","date":"2015-01-16","pret":-0.02166,"close":11.75}
{"ticker":"DAKT","date":"2015-01-20","pret":0.03104,"close":11.83}
{"ticker":"DAKT","date":"2015-01-21","pret":0.00424,"close":12.04}
{"ticker":"DAKT","date":"2015-01-22","pret":0.01926,"close":12.43}
{"ticker":"DAKT","date":"2015-01-23","pret":0.03102,"close":12.31}
{"ticker":"DAKT","date":"2015-01-26","pret":-0.00807,"close":12.27}
{"ticker":"DAKT","date":"2015-01-27","pret":-0.01552,"close":12.44}
{"ticker":"DAKT","date":"2015-01-28","pret":0.0284,"close":12.18}
{"ticker":"DAKT","date":"2015-01-29","pret":-0.02347,"close":12.75}
{"ticker":"DAKT","date":"2015-01-30","pret":0.03303,"close":12.38}
{"ticker":"DAKT","date":"2015-02-02","pret":-0.01036,"close":12.68}
{"ticker":"DAKT","date":"2015-02-03","pret":0.02295,"close":12.99}
{"ticker":"DAKT","date":"2015-02-04","pret":0.01244,"close":12.65}
{"ticker":"DAKT","date":"2015-02-05","pret":-0.02109,"close":12.87}
{"ticker":"DAKT","date":"2015-02-06","pret":0.02031,"close":12.87}
{"ticker":"DAKT","date":"2015-02-09","pret":-0.01324,"close":12.6}
{"ticker":"DAKT","date":"2015-02-10","pret":-0.0055,"close":12.72}
{"ticker":"DAKT","date":"2015-02-11","pret":-0.00316,"close":12.73}
{"ticker":"DAKT","date":"2015-02-12","pret":0.01335,"close":12.85}
{"ticker":"DAKT","date":"2015-02-13","pret":0.00312,"close":12.81}
{"ticker":"DAKT","date":"2015-02-17","pret":-0.00234,"close":12.88}
{"ticker":"DAKT","date":"2015-02-18","pret":-0.00078,"close":13.05}
{"ticker":"DAKT","date":"2015-02-19","pret":0.01778,"close":12.94}
{"ticker":"DAKT","date":"2015-02-20","pret":-0.01389,"close":12.68}
{"ticker":"DAKT","date":"2015-02-23","pret":-0.01962,"close":12.95}
{"ticker":"DAKT","date":"2015-02-24","pret":-0.04871,"close":11.01}
{"ticker":"DAKT","date":"2015-02-25","pret":-0.07424,"close":11.01}
{"ticker":"DAKT","date":"2015-02-26","pret":-0.01353,"close":10.24}
{"ticker":"DAKT","date":"2015-02-27","pret":-0.0686,"close":10.23}
{"ticker":"DAKT","date":"2015-03-02","pret":-0.00879,"close":10.17}
{"ticker":"DAKT","date":"2015-03-03","pret":-0.00591,"close":10.07}
{"ticker":"DAKT","date":"2015-03-04","pret":-0.00396,"close":10.05}
{"ticker":"DAKT","date":"2015-03-05","pret":-0.00596,"close":10.21}
{"ticker":"DAKT","date":"2015-03-06","pret":0.01189,"close":10.03}
{"ticker":"DAKT","date":"2015-03-09","pret":-0.0109,"close":10.1}
{"ticker":"DAKT","date":"2015-03-10","pret":0,"close":10.09}
{"ticker":"DAKT","date":"2015-03-11","pret":0.00794,"close":10.15}
{"ticker":"DAKT","date":"2015-03-12","pret":0.00394,"close":10.47}
{"ticker":"DAKT","date":"2015-03-13","pret":0.03292,"close":10.62}
{"ticker":"DAKT","date":"2015-03-16","pret":0.01324,"close":10.6}
{"ticker":"DAKT","date":"2015-03-17","pret":-0.0085,"close":10.68}
{"ticker":"DAKT","date":"2015-03-18","pret":0.00943,"close":11.01}
{"ticker":"DAKT","date":"2015-03-19","pret":0.03143,"close":10.9}
{"ticker":"DAKT","date":"2015-03-20","pret":-0.00365,"close":11.1}
{"ticker":"DAKT","date":"2015-03-23","pret":0.00909,"close":11.21}
{"ticker":"DAKT","date":"2015-03-24","pret":0.01527,"close":10.74}
{"ticker":"DAKT","date":"2015-03-25","pret":-0.04372,"close":10.75}
{"ticker":"DAKT","date":"2015-03-26","pret":-0.00373,"close":10.75}
{"ticker":"DAKT","date":"2015-03-27","pret":0.00559,"close":10.49}
{"ticker":"DAKT","date":"2015-03-30","pret":-0.02732,"close":10.54}
{"ticker":"DAKT","date":"2015-03-31","pret":0.00191,"close":10.81}
{"ticker":"DAKT","date":"2015-04-01","pret":0.02169,"close":10.66}
{"ticker":"DAKT","date":"2015-04-02","pret":-0.00655,"close":10.61}
{"ticker":"DAKT","date":"2015-04-06","pret":-0.00471,"close":10.73}
{"ticker":"DAKT","date":"2015-04-07","pret":0.01032,"close":10.89}
{"ticker":"DAKT","date":"2015-04-08","pret":0.01942,"close":11.05}
{"ticker":"DAKT","date":"2015-04-09","pret":0.01002,"close":10.96}
{"ticker":"DAKT","date":"2015-04-10","pret":0.0153,"close":11.04}
{"ticker":"DAKT","date":"2015-04-13","pret":-0.01439,"close":11.05}
{"ticker":"DAKT","date":"2015-04-14","pret":0.00181,"close":11.19}
{"ticker":"DAKT","date":"2015-04-15","pret":0.01258,"close":11.32}
{"ticker":"DAKT","date":"2015-04-16","pret":0.00623,"close":11.34}
{"ticker":"DAKT","date":"2015-04-17","pret":-0.00178,"close":11.16}
{"ticker":"DAKT","date":"2015-04-20","pret":-0.00445,"close":11.24}
{"ticker":"DAKT","date":"2015-04-21","pret":0.00534,"close":11.03}
{"ticker":"DAKT","date":"2015-04-22","pret":-0.02245,"close":11.26}
{"ticker":"DAKT","date":"2015-04-23","pret":0.01889,"close":11.09}
{"ticker":"DAKT","date":"2015-04-24","pret":-0.00805,"close":11.19}
{"ticker":"DAKT","date":"2015-04-27","pret":0.00716,"close":11.11}
{"ticker":"DAKT","date":"2015-04-28","pret":-0.00626,"close":11.38}
{"ticker":"DAKT","date":"2015-04-29","pret":0.01779,"close":11.05}
{"ticker":"DAKT","date":"2015-04-30","pret":-0.03044,"close":10.73}
{"ticker":"DAKT","date":"2015-05-01","pret":-0.02299,"close":10.75}
{"ticker":"DAKT","date":"2015-05-04","pret":0,"close":10.73}
{"ticker":"DAKT","date":"2015-05-05","pret":-0.00373,"close":10.46}
{"ticker":"DAKT","date":"2015-05-06","pret":-0.02266,"close":10.13}
{"ticker":"DAKT","date":"2015-05-07","pret":-0.03499,"close":10.4}
{"ticker":"DAKT","date":"2015-05-08","pret":0.0407,"close":10.69}
{"ticker":"DAKT","date":"2015-05-11","pret":0.0019,"close":10.57}
{"ticker":"DAKT","date":"2015-05-12","pret":-0.0019,"close":10.5}
{"ticker":"DAKT","date":"2015-05-13","pret":0.00284,"close":10.59}
{"ticker":"DAKT","date":"2015-05-14","pret":0.00472,"close":10.64}
{"ticker":"DAKT","date":"2015-05-15","pret":-0.00189,"close":10.55}
{"ticker":"DAKT","date":"2015-05-18","pret":-0.00473,"close":10.63}
{"ticker":"DAKT","date":"2015-05-19","pret":0.00944,"close":10.53}
{"ticker":"DAKT","date":"2015-05-20","pret":-0.00944,"close":10.71}
{"ticker":"DAKT","date":"2015-05-21","pret":0.01507,"close":10.75}
{"ticker":"DAKT","date":"2015-05-22","pret":0.00466,"close":10.71}
{"ticker":"DAKT","date":"2015-05-26","pret":-0.00373,"close":10.65}
{"ticker":"DAKT","date":"2015-05-27","pret":-0.00562,"close":10.91}
{"ticker":"DAKT","date":"2015-05-28","pret":0.0232,"close":10.9}
{"ticker":"DAKT","date":"2015-05-29","pret":-0.00276,"close":10.78}
{"ticker":"DAKT","date":"2015-06-01","pret":-0.00739,"close":10.79}
{"ticker":"DAKT","date":"2015-06-02","pret":-0.06608,"close":10.81}
{"ticker":"DAKT","date":"2015-06-03","pret":0.06794,"close":11.35}
{"ticker":"DAKT","date":"2015-06-04","pret":0.04078,"close":11.09}
{"ticker":"DAKT","date":"2015-06-05","pret":-0.01883,"close":11.2}
{"ticker":"DAKT","date":"2015-06-08","pret":0.00811,"close":11.21}
{"ticker":"DAKT","date":"2015-06-09","pret":0.00358,"close":11.29}
{"ticker":"DAKT","date":"2015-06-10","pret":0.00802,"close":11.46}
{"ticker":"DAKT","date":"2015-06-11","pret":0.0202,"close":11.35}
{"ticker":"DAKT","date":"2015-06-12","pret":-0.01932,"close":11.58}
{"ticker":"DAKT","date":"2015-06-15","pret":0.01496,"close":11.46}
{"ticker":"DAKT","date":"2015-06-16","pret":0.00087,"close":11.39}
{"ticker":"DAKT","date":"2015-06-17","pret":-0.00175,"close":11.34}
{"ticker":"DAKT","date":"2015-06-18","pret":-0.00526,"close":11.52}
{"ticker":"DAKT","date":"2015-06-19","pret":0.01569,"close":11.64}
{"ticker":"DAKT","date":"2015-06-22","pret":0.00776,"close":11.59}
{"ticker":"DAKT","date":"2015-06-23","pret":-0.00258,"close":11.76}
{"ticker":"DAKT","date":"2015-06-24","pret":0.01198,"close":11.83}
{"ticker":"DAKT","date":"2015-06-25","pret":0.00847,"close":12.04}
{"ticker":"DAKT","date":"2015-06-26","pret":0.01506,"close":12.23}
{"ticker":"DAKT","date":"2015-06-29","pret":0.00497,"close":11.95}
{"ticker":"DAKT","date":"2015-06-30","pret":-0.01164,"close":11.86}
{"ticker":"DAKT","date":"2015-07-01","pret":-0.00335,"close":12.01}
{"ticker":"DAKT","date":"2015-07-02","pret":0.01085,"close":11.85}
{"ticker":"DAKT","date":"2015-07-06","pret":-0.02521,"close":11.72}
{"ticker":"DAKT","date":"2015-07-07","pret":0.00085,"close":11.49}
{"ticker":"DAKT","date":"2015-07-08","pret":-0.03021,"close":11.19}
{"ticker":"DAKT","date":"2015-07-09","pret":-0.00527,"close":11.15}
{"ticker":"DAKT","date":"2015-07-10","pret":-0.00619,"close":11.33}
{"ticker":"DAKT","date":"2015-07-13","pret":0.01146,"close":11.33}
{"ticker":"DAKT","date":"2015-07-14","pret":-0.00792,"close":11.47}
{"ticker":"DAKT","date":"2015-07-15","pret":0.01404,"close":11.29}
{"ticker":"DAKT","date":"2015-07-16","pret":-0.01051,"close":11.34}
{"ticker":"DAKT","date":"2015-07-17","pret":0.00264,"close":11.16}
{"ticker":"DAKT","date":"2015-07-20","pret":-0.01593,"close":10.91}
{"ticker":"DAKT","date":"2015-07-21","pret":-0.11422,"close":10.88}
{"ticker":"DAKT","date":"2015-07-22","pret":0.07511,"close":11.07}
{"ticker":"DAKT","date":"2015-07-23","pret":0.02474,"close":11.07}
{"ticker":"DAKT","date":"2015-07-24","pret":-0.00272,"close":10.95}
{"ticker":"DAKT","date":"2015-07-27","pret":-0.01555,"close":11}
{"ticker":"DAKT","date":"2015-07-28","pret":0.01555,"close":11.18}
{"ticker":"DAKT","date":"2015-07-29","pret":0.01442,"close":11.12}
{"ticker":"DAKT","date":"2015-07-30","pret":-0.01351,"close":11.38}
{"ticker":"DAKT","date":"2015-07-31","pret":0.0365,"close":11.43}
{"ticker":"DAKT","date":"2015-08-03","pret":-0.00088,"close":11.47}
{"ticker":"DAKT","date":"2015-08-04","pret":0.00698,"close":11.41}
{"ticker":"DAKT","date":"2015-08-05","pret":-0.00174,"close":11.57}
{"ticker":"DAKT","date":"2015-08-06","pret":0.00867,"close":11.58}
{"ticker":"DAKT","date":"2015-08-07","pret":-0.00259,"close":11.65}
{"ticker":"DAKT","date":"2015-08-10","pret":0.01289,"close":11.84}
{"ticker":"DAKT","date":"2015-08-11","pret":0.00511,"close":11.78}
{"ticker":"DAKT","date":"2015-08-12","pret":-0.00511,"close":11.71}
{"ticker":"DAKT","date":"2015-08-13","pret":0.00256,"close":11.73}
{"ticker":"DAKT","date":"2015-08-14","pret":-0.00684,"close":12.09}
{"ticker":"DAKT","date":"2015-08-17","pret":0.03456,"close":12.24}
{"ticker":"DAKT","date":"2015-08-18","pret":0.01562,"close":11.75}
{"ticker":"DAKT","date":"2015-08-19","pret":-0.04675,"close":11.68}
{"ticker":"DAKT","date":"2015-08-20","pret":-0.00858,"close":11.71}
{"ticker":"DAKT","date":"2015-08-21","pret":-0.00519,"close":11.7}
{"ticker":"DAKT","date":"2015-08-24","pret":-0.02723,"close":11.05}
{"ticker":"DAKT","date":"2015-08-25","pret":-0.02525,"close":8.81}
{"ticker":"DAKT","date":"2015-08-26","pret":-0.20057,"close":8.2}
{"ticker":"DAKT","date":"2015-08-27","pret":-0.07171,"close":8.53}
{"ticker":"DAKT","date":"2015-08-28","pret":0.02604,"close":8.64}
{"ticker":"DAKT","date":"2015-08-31","pret":0.00582,"close":8.69}
{"ticker":"DAKT","date":"2015-09-01","pret":-0.00116,"close":8.38}
{"ticker":"DAKT","date":"2015-09-02","pret":-0.00935,"close":8.54}
{"ticker":"DAKT","date":"2015-09-03","pret":0.00234,"close":8.51}
{"ticker":"DAKT","date":"2015-09-04","pret":-0.01772,"close":8.41}
{"ticker":"DAKT","date":"2015-09-08","pret":0.01655,"close":8.53}
{"ticker":"DAKT","date":"2015-09-09","pret":0.0105,"close":8.48}
{"ticker":"DAKT","date":"2015-09-10","pret":-0.02704,"close":8.52}
{"ticker":"DAKT","date":"2015-09-11","pret":0.00713,"close":8.53}
{"ticker":"DAKT","date":"2015-09-14","pret":0.01176,"close":8.37}
{"ticker":"DAKT","date":"2015-09-15","pret":-0.0177,"close":8.39}
{"ticker":"DAKT","date":"2015-09-16","pret":0.00119,"close":8.72}
{"ticker":"DAKT","date":"2015-09-17","pret":0.03275,"close":8.66}
{"ticker":"DAKT","date":"2015-09-18","pret":-0.0139,"close":8.33}
{"ticker":"DAKT","date":"2015-09-21","pret":-0.02481,"close":8.22}
{"ticker":"DAKT","date":"2015-09-22","pret":-0.02299,"close":8.24}
{"ticker":"DAKT","date":"2015-09-23","pret":0.03488,"close":8.45}
{"ticker":"DAKT","date":"2015-09-24","pret":-0.01789,"close":8.51}
{"ticker":"DAKT","date":"2015-09-25","pret":0.03662,"close":8.7}
{"ticker":"DAKT","date":"2015-09-28","pret":0.00232,"close":8.54}
{"ticker":"DAKT","date":"2015-09-29","pret":-0.00697,"close":8.55}
{"ticker":"DAKT","date":"2015-09-30","pret":0,"close":8.67}
{"ticker":"DAKT","date":"2015-10-01","pret":0.01044,"close":8.39}
{"ticker":"DAKT","date":"2015-10-02","pret":-0.03761,"close":8.66}
{"ticker":"DAKT","date":"2015-10-05","pret":0.04679,"close":9.41}
{"ticker":"DAKT","date":"2015-10-06","pret":0.07272,"close":9.43}
{"ticker":"DAKT","date":"2015-10-07","pret":-0.0064,"close":9.64}
{"ticker":"DAKT","date":"2015-10-08","pret":0.0243,"close":9.67}
{"ticker":"DAKT","date":"2015-10-09","pret":0.01142,"close":9.49}
{"ticker":"DAKT","date":"2015-10-12","pret":-0.01351,"close":9.47}
{"ticker":"DAKT","date":"2015-10-13","pret":-0.01263,"close":9.29}
{"ticker":"DAKT","date":"2015-10-14","pret":-0.01494,"close":9.17}
{"ticker":"DAKT","date":"2015-10-15","pret":-0.01735,"close":9.47}
{"ticker":"DAKT","date":"2015-10-16","pret":0.03758,"close":9.42}
{"ticker":"DAKT","date":"2015-10-19","pret":-0.00847,"close":9.38}
{"ticker":"DAKT","date":"2015-10-20","pret":-0.00106,"close":9.64}
{"ticker":"DAKT","date":"2015-10-21","pret":0.02625,"close":9.3}
{"ticker":"DAKT","date":"2015-10-22","pret":-0.02944,"close":9.43}
{"ticker":"DAKT","date":"2015-10-23","pret":0.02112,"close":9.7}
{"ticker":"DAKT","date":"2015-10-26","pret":0.01452,"close":9.62}
{"ticker":"DAKT","date":"2015-10-27","pret":-0.00931,"close":9.48}
{"ticker":"DAKT","date":"2015-10-28","pret":-0.0073,"close":9.75}
{"ticker":"DAKT","date":"2015-10-29","pret":0.01558,"close":9.72}
{"ticker":"DAKT","date":"2015-10-30","pret":0.00412,"close":9.7}
{"ticker":"DAKT","date":"2015-11-02","pret":-0.01032,"close":9.96}
{"ticker":"DAKT","date":"2015-11-03","pret":0.02762,"close":10.11}
{"ticker":"DAKT","date":"2015-11-04","pret":0.02294,"close":10.04}
{"ticker":"DAKT","date":"2015-11-05","pret":-0.00991,"close":10.02}
{"ticker":"DAKT","date":"2015-11-06","pret":-0.00399,"close":10.25}
{"ticker":"DAKT","date":"2015-11-09","pret":0.02469,"close":9.96}
{"ticker":"DAKT","date":"2015-11-10","pret":-0.03474,"close":10.01}
{"ticker":"DAKT","date":"2015-11-11","pret":0.01105,"close":9.9}
{"ticker":"DAKT","date":"2015-11-12","pret":-0.01815,"close":9.71}
{"ticker":"DAKT","date":"2015-11-13","pret":-0.01952,"close":9.74}
{"ticker":"DAKT","date":"2015-11-16","pret":0.01135,"close":9.7}
{"ticker":"DAKT","date":"2015-11-17","pret":-0.00205,"close":9.8}
{"ticker":"DAKT","date":"2015-11-18","pret":0.01124,"close":10.01}
{"ticker":"DAKT","date":"2015-11-19","pret":0.01212,"close":10.01}
{"ticker":"DAKT","date":"2015-11-20","pret":0.00999,"close":9.95}
{"ticker":"DAKT","date":"2015-11-23","pret":-0.00899,"close":10.08}
{"ticker":"DAKT","date":"2015-11-24","pret":-0.20034,"close":8.2}
{"ticker":"DAKT","date":"2015-11-25","pret":0.00976,"close":8.58}
{"ticker":"DAKT","date":"2015-11-26"}
{"ticker":"DAKT","date":"2015-11-27","pret":0.03224,"close":8.25}
{"ticker":"DAKT","date":"2015-11-30","pret":-0.02982,"close":8.67}
{"ticker":"DAKT","date":"2015-12-01","pret":0.04729,"close":8.78}
{"ticker":"DAKT","date":"2015-12-02","pret":0.00805,"close":8.87}
{"ticker":"DAKT","date":"2015-12-03","pret":0.01929,"close":8.96}
{"ticker":"DAKT","date":"2015-12-04","pret":0.0056,"close":9.11}
{"ticker":"DAKT","date":"2015-12-07","pret":0.01222,"close":9.23}
{"ticker":"DAKT","date":"2015-12-08","pret":0.00879,"close":9.12}
{"ticker":"DAKT","date":"2015-12-09","pret":-0.0099,"close":9.07}
{"ticker":"DAKT","date":"2015-12-10","pret":0.00221,"close":9.14}
{"ticker":"DAKT","date":"2015-12-11","pret":-0.0122,"close":8.91}
{"ticker":"DAKT","date":"2015-12-14","pret":-0.00447,"close":8.74}
{"ticker":"DAKT","date":"2015-12-15","pret":-0.01582,"close":8.9}
{"ticker":"DAKT","date":"2015-12-16","pret":0.01806,"close":9.21}
{"ticker":"DAKT","date":"2015-12-17"}
{"ticker":"DAKT","date":"2015-12-18","pret":-0.00673,"close":8.71}
{"ticker":"DAKT","date":"2015-12-21","pret":-0.01019,"close":8.76}
{"ticker":"DAKT","date":"2015-12-22","pret":-0.00114,"close":8.86}
{"ticker":"DAKT","date":"2015-12-23","pret":0.01132,"close":8.9}
{"ticker":"DAKT","date":"2015-12-24","pret":-0.00113,"close":9.14}
{"ticker":"DAKT","date":"2015-12-28","pret":0.01677,"close":9.03}
{"ticker":"DAKT","date":"2015-12-29","pret":0.00442,"close":9.13}
{"ticker":"DAKT","date":"2015-12-30","pret":0.00988,"close":9.02}
{"ticker":"DAKT","date":"2015-12-31","pret":-0.01653,"close":8.72}
{"ticker":"DAKT","date":"2016-01-04","pret":-0.04546,"close":8.17}
{"ticker":"DAKT","date":"2016-01-05","pret":-0.04641,"close":8.34}
{"ticker":"DAL","date":"2015-01-02","pret":0.00683,"close":49.18}
{"ticker":"DAL","date":"2015-01-05","pret":-0.00926,"close":48.36}
{"ticker":"DAL","date":"2015-01-06","pret":-0.01857,"close":47.22}
{"ticker":"DAL","date":"2015-01-07","pret":-0.02229,"close":46.97}
{"ticker":"DAL","date":"2015-01-08","pret":0,"close":48.19}
{"ticker":"DAL","date":"2015-01-09","pret":0.01774,"close":46.88}
{"ticker":"DAL","date":"2015-01-12","pret":-0.03388,"close":46.06}
{"ticker":"DAL","date":"2015-01-13","pret":-0.00086,"close":46.61}
{"ticker":"DAL","date":"2015-01-14","pret":-0.01816,"close":45.31}
{"ticker":"DAL","date":"2015-01-15","pret":-0.0165,"close":45.05}
{"ticker":"DAL","date":"2015-01-16","pret":-0.002,"close":45.84}
{"ticker":"DAL","date":"2015-01-20","pret":0.0437,"close":49.17}
{"ticker":"DAL","date":"2015-01-21","pret":0.03676,"close":49.18}
{"ticker":"DAL","date":"2015-01-22","pret":0.02351,"close":50.7}
{"ticker":"DAL","date":"2015-01-23","pret":0.00838,"close":50.56}
{"ticker":"DAL","date":"2015-01-26","pret":-0.00239,"close":50.15}
{"ticker":"DAL","date":"2015-01-27","pret":-0.01889,"close":49.18}
{"ticker":"DAL","date":"2015-01-28","pret":0.00425,"close":48.46}
{"ticker":"DAL","date":"2015-01-29","pret":-0.01691,"close":50.21}
{"ticker":"DAL","date":"2015-01-30","pret":0.01347,"close":47.31}
{"ticker":"DAL","date":"2015-02-02","pret":-0.04626,"close":46.51}
{"ticker":"DAL","date":"2015-02-03","pret":-0.04561,"close":46.01}
{"ticker":"DAL","date":"2015-02-04","pret":0.03386,"close":46.96}
{"ticker":"DAL","date":"2015-02-05","pret":0.00813,"close":46.14}
{"ticker":"DAL","date":"2015-02-06","pret":-0.02067,"close":45.51}
{"ticker":"DAL","date":"2015-02-09","pret":-0.0325,"close":44.45}
{"ticker":"DAL","date":"2015-02-10","pret":0.01406,"close":45.32}
{"ticker":"DAL","date":"2015-02-11","pret":0.01299,"close":44.98}
{"ticker":"DAL","date":"2015-02-12","pret":-0.03042,"close":44.81}
{"ticker":"DAL","date":"2015-02-13","pret":-0.00611,"close":44.5}
{"ticker":"DAL","date":"2015-02-17","pret":0.01576,"close":44.76}
{"ticker":"DAL","date":"2015-02-18","pret":0.00823,"close":45.27}
{"ticker":"DAL","date":"2015-02-19","pret":0.03717,"close":45.92}
{"ticker":"DAL","date":"2015-02-20","pret":-0.02441,"close":47.44}
{"ticker":"DAL","date":"2015-02-23","pret":0.04782,"close":47.19}
{"ticker":"DAL","date":"2015-02-24","pret":-0.02256,"close":48.03}
{"ticker":"DAL","date":"2015-02-25","pret":0.02172,"close":46.84}
{"ticker":"DAL","date":"2015-02-26","pret":-0.01535,"close":45.92}
{"ticker":"DAL","date":"2015-02-27","pret":-0.03011,"close":44.52}
{"ticker":"DAL","date":"2015-03-02","pret":-0.01562,"close":45.39}
{"ticker":"DAL","date":"2015-03-03","pret":-0.01138,"close":45.78}
{"ticker":"DAL","date":"2015-03-04","pret":0.01734,"close":45.15}
{"ticker":"DAL","date":"2015-03-05","pret":0.00242,"close":44.39}
{"ticker":"DAL","date":"2015-03-06","pret":-0.02584,"close":43.78}
{"ticker":"DAL","date":"2015-03-09","pret":-0.00998,"close":44.57}
{"ticker":"DAL","date":"2015-03-10","pret":0.01111,"close":43.42}
{"ticker":"DAL","date":"2015-03-11","pret":-0.0205,"close":44.02}
{"ticker":"DAL","date":"2015-03-12","pret":0.0153,"close":45.33}
{"ticker":"DAL","date":"2015-03-13","pret":0.02947,"close":45.5}
{"ticker":"DAL","date":"2015-03-16","pret":0.01528,"close":46.16}
{"ticker":"DAL","date":"2015-03-17","pret":0.00756,"close":46.65}
{"ticker":"DAL","date":"2015-03-18","pret":0.00536,"close":45.81}
{"ticker":"DAL","date":"2015-03-19","pret":-0.00838,"close":47.26}
{"ticker":"DAL","date":"2015-03-20","pret":0.00966,"close":47.42}
{"ticker":"DAL","date":"2015-03-23","pret":0.01295,"close":46.58}
{"ticker":"DAL","date":"2015-03-24","pret":-0.02304,"close":46.03}
{"ticker":"DAL","date":"2015-03-25","pret":-0.00932,"close":44.52}
{"ticker":"DAL","date":"2015-03-26","pret":-0.06223,"close":44.09}
{"ticker":"DAL","date":"2015-03-27","pret":0.02834,"close":44.88}
{"ticker":"DAL","date":"2015-03-30","pret":0.0214,"close":45.56}
{"ticker":"DAL","date":"2015-03-31","pret":0.00528,"close":44.96}
{"ticker":"DAL","date":"2015-04-01","pret":-0.04281,"close":43.26}
{"ticker":"DAL","date":"2015-04-02","pret":-0.01756,"close":42.25}
{"ticker":"DAL","date":"2015-04-06","pret":-0.03558,"close":41.76}
{"ticker":"DAL","date":"2015-04-07","pret":0.01415,"close":41.64}
{"ticker":"DAL","date":"2015-04-08","pret":-0.00143,"close":43.29}
{"ticker":"DAL","date":"2015-04-09","pret":0.03468,"close":43.14}
{"ticker":"DAL","date":"2015-04-10","pret":-0.00693,"close":43.23}
{"ticker":"DAL","date":"2015-04-13","pret":-0.00093,"close":43.07}
{"ticker":"DAL","date":"2015-04-14","pret":-0.00046,"close":43.08}
{"ticker":"DAL","date":"2015-04-15","pret":0.03244,"close":44.2}
{"ticker":"DAL","date":"2015-04-16","pret":-0.00632,"close":44.99}
{"ticker":"DAL","date":"2015-04-17","pret":0.0117,"close":44.76}
{"ticker":"DAL","date":"2015-04-20","pret":0.00935,"close":45.73}
{"ticker":"DAL","date":"2015-04-21","pret":0.0167,"close":46.23}
{"ticker":"DAL","date":"2015-04-22","pret":0.00976,"close":46.53}
{"ticker":"DAL","date":"2015-04-23","pret":-0.00173,"close":46.43}
{"ticker":"DAL","date":"2015-04-24","pret":0.01075,"close":46.98}
{"ticker":"DAL","date":"2015-04-27","pret":0.00576,"close":46.45}
{"ticker":"DAL","date":"2015-04-28","pret":-0.01607,"close":46.2}
{"ticker":"DAL","date":"2015-04-29","pret":-0.00977,"close":45.03}
{"ticker":"DAL","date":"2015-04-30","pret":-0.02384,"close":44.64}
{"ticker":"DAL","date":"2015-05-01","pret":0.00112,"close":45.66}
{"ticker":"DAL","date":"2015-05-04","pret":0.02425,"close":45.29}
{"ticker":"DAL","date":"2015-05-05","pret":-0.03389,"close":43.9}
{"ticker":"DAL","date":"2015-05-06","pret":-0.01911,"close":44.06}
{"ticker":"DAL","date":"2015-05-07","pret":0.01663,"close":45.36}
{"ticker":"DAL","date":"2015-05-08","pret":0.0296,"close":46.17}
{"ticker":"DAL","date":"2015-05-11","pret":0.0096,"close":46.81}
{"ticker":"DAL","date":"2015-05-12","pret":0.00606,"close":46.1}
{"ticker":"DAL","date":"2015-05-13","pret":0.02284,"close":46.78}
{"ticker":"DAL","date":"2015-05-14","pret":-0.00106,"close":47.4}
{"ticker":"DAL","date":"2015-05-15","pret":0.0103,"close":47}
{"ticker":"DAL","date":"2015-05-18","pret":-0.01772,"close":47.37}
{"ticker":"DAL","date":"2015-05-19","pret":0.015,"close":46.21}
{"ticker":"DAL","date":"2015-05-20","pret":-0.03934,"close":43.62}
{"ticker":"DAL","date":"2015-05-21","pret":-0.05283,"close":43.75}
{"ticker":"DAL","date":"2015-05-22","pret":0.01097,"close":43.18}
{"ticker":"DAL","date":"2015-05-26","pret":-0.01282,"close":41.85}
{"ticker":"DAL","date":"2015-05-27","pret":-0.03254,"close":42.53}
{"ticker":"DAL","date":"2015-05-28","pret":0.01441,"close":42.25}
{"ticker":"DAL","date":"2015-05-29","pret":-0.01061,"close":42.92}
{"ticker":"DAL","date":"2015-06-01","pret":0.02389,"close":44.35}
{"ticker":"DAL","date":"2015-06-02","pret":-0.0051,"close":43.21}
{"ticker":"DAL","date":"2015-06-03","pret":0.01225,"close":43.24}
{"ticker":"DAL","date":"2015-06-04","pret":-0.00276,"close":42.92}
{"ticker":"DAL","date":"2015-06-05","pret":-0.01322,"close":42.9}
{"ticker":"DAL","date":"2015-06-08","pret":-0.0108,"close":40.75}
{"ticker":"DAL","date":"2015-06-09","pret":-0.05506,"close":40.72}
{"ticker":"DAL","date":"2015-06-10","pret":0.01288,"close":41.06}
{"ticker":"DAL","date":"2015-06-11","pret":0.01733,"close":40.8}
{"ticker":"DAL","date":"2015-06-12","pret":-0.01438,"close":41.14}
{"ticker":"DAL","date":"2015-06-15","pret":0.00441,"close":40.7}
{"ticker":"DAL","date":"2015-06-16","pret":-0.00662,"close":40.57}
{"ticker":"DAL","date":"2015-06-17","pret":-0.00567,"close":40.8}
{"ticker":"DAL","date":"2015-06-18","pret":0.00617,"close":41.35}
{"ticker":"DAL","date":"2015-06-19","pret":0.03194,"close":41.99}
{"ticker":"DAL","date":"2015-06-22","pret":0.01724,"close":42.93}
{"ticker":"DAL","date":"2015-06-23","pret":0.01533,"close":43.1}
{"ticker":"DAL","date":"2015-06-24","pret":-0.0095,"close":42.66}
{"ticker":"DAL","date":"2015-06-25","pret":0.00023,"close":42.6}
{"ticker":"DAL","date":"2015-06-26","pret":-0.00466,"close":42.35}
{"ticker":"DAL","date":"2015-06-29","pret":-0.02389,"close":41.12}
{"ticker":"DAL","date":"2015-06-30","pret":-0.00216,"close":41.08}
{"ticker":"DAL","date":"2015-07-01","pret":0.00168,"close":40.27}
{"ticker":"DAL","date":"2015-07-02","pret":-0.03709,"close":40}
{"ticker":"DAL","date":"2015-07-06","pret":-0.00874,"close":40.48}
{"ticker":"DAL","date":"2015-07-07","pret":0.01962,"close":41.18}
{"ticker":"DAL","date":"2015-07-08","pret":-0.00518,"close":40.17}
{"ticker":"DAL","date":"2015-07-09","pret":0.00296,"close":40.55}
{"ticker":"DAL","date":"2015-07-10","pret":0.02121,"close":42.46}
{"ticker":"DAL","date":"2015-07-13","pret":0.04158,"close":43.37}
{"ticker":"DAL","date":"2015-07-14","pret":-0.00604,"close":43.66}
{"ticker":"DAL","date":"2015-07-15","pret":-0.00842,"close":43.99}
{"ticker":"DAL","date":"2015-07-16","pret":0.04387,"close":44.47}
{"ticker":"DAL","date":"2015-07-17","pret":0.00336,"close":44.94}
{"ticker":"DAL","date":"2015-07-20","pret":0.01003,"close":44.09}
{"ticker":"DAL","date":"2015-07-21","pret":-0.02288,"close":44.65}
{"ticker":"DAL","date":"2015-07-22","pret":0.00971,"close":45.22}
{"ticker":"DAL","date":"2015-07-23","pret":0.03943,"close":45.16}
{"ticker":"DAL","date":"2015-07-24","pret":-0.01502,"close":44.1}
{"ticker":"DAL","date":"2015-07-27","pret":-0.04507,"close":43.93}
{"ticker":"DAL","date":"2015-07-28","pret":0.00754,"close":44.91}
{"ticker":"DAL","date":"2015-07-29","pret":0.01983,"close":44.18}
{"ticker":"DAL","date":"2015-07-30","pret":-0.01461,"close":44.03}
{"ticker":"DAL","date":"2015-07-31","pret":-0.00023,"close":44.34}
{"ticker":"DAL","date":"2015-08-03","pret":0.01193,"close":45.73}
{"ticker":"DAL","date":"2015-08-04","pret":0.03605,"close":46.35}
{"ticker":"DAL","date":"2015-08-05","pret":0.00086,"close":46.3}
{"ticker":"DAL","date":"2015-08-06","pret":0.00258,"close":46.04}
{"ticker":"DAL","date":"2015-08-07","pret":-0.01386,"close":46.35}
{"ticker":"DAL","date":"2015-08-10","pret":0.01923,"close":46.32}
{"ticker":"DAL","date":"2015-08-11","pret":-0.00946,"close":47.1}
{"ticker":"DAL","date":"2015-08-12","pret":0.01096,"close":46.6}
{"ticker":"DAL","date":"2015-08-13","pret":0.00192,"close":47.45}
{"ticker":"DAL","date":"2015-08-14","pret":0.00997,"close":47.63}
{"ticker":"DAL","date":"2015-08-17","pret":0.00862,"close":47.99}
{"ticker":"DAL","date":"2015-08-18","pret":0.00647,"close":47.36}
{"ticker":"DAL","date":"2015-08-19","pret":-0.01509,"close":47.08}
{"ticker":"DAL","date":"2015-08-20","pret":-0.01725,"close":45.71}
{"ticker":"DAL","date":"2015-08-21","pret":-0.02282,"close":43.6}
{"ticker":"DAL","date":"2015-08-24","pret":-0.14141,"close":42.15}
{"ticker":"DAL","date":"2015-08-25","pret":0.10425,"close":41.37}
{"ticker":"DAL","date":"2015-08-26","pret":-0.02846,"close":43.7}
{"ticker":"DAL","date":"2015-08-27","pret":0.03641,"close":43.86}
{"ticker":"DAL","date":"2015-08-28","pret":-0.00567,"close":43.94}
{"ticker":"DAL","date":"2015-08-31","pret":0.00068,"close":43.78}
{"ticker":"DAL","date":"2015-09-01","pret":-0.00046,"close":43.77}
{"ticker":"DAL","date":"2015-09-02","pret":0.0158,"close":45.99}
{"ticker":"DAL","date":"2015-09-03","pret":0.03109,"close":45.06}
{"ticker":"DAL","date":"2015-09-04","pret":-0.03333,"close":45.4}
{"ticker":"DAL","date":"2015-09-08","pret":0.0368,"close":46.59}
{"ticker":"DAL","date":"2015-09-09","pret":0.01546,"close":46.01}
{"ticker":"DAL","date":"2015-09-10","pret":-0.01394,"close":46.49}
{"ticker":"DAL","date":"2015-09-11","pret":0.00453,"close":46.92}
{"ticker":"DAL","date":"2015-09-14","pret":0.01006,"close":46.89}
{"ticker":"DAL","date":"2015-09-15","pret":0.00064,"close":46.89}
{"ticker":"DAL","date":"2015-09-16","pret":-0.00362,"close":47.09}
{"ticker":"DAL","date":"2015-09-17","pret":0.0102,"close":47.49}
{"ticker":"DAL","date":"2015-09-18","pret":-0.00487,"close":46.67}
{"ticker":"DAL","date":"2015-09-21","pret":-0.00661,"close":47.25}
{"ticker":"DAL","date":"2015-09-22","pret":0.00278,"close":46.46}
{"ticker":"DAL","date":"2015-09-23","pret":-0.00856,"close":46.59}
{"ticker":"DAL","date":"2015-09-24","pret":-0.00366,"close":45.91}
{"ticker":"DAL","date":"2015-09-25","pret":0.00409,"close":46.04}
{"ticker":"DAL","date":"2015-09-28","pret":-0.01407,"close":44.66}
{"ticker":"DAL","date":"2015-09-29","pret":-0.0301,"close":44.04}
{"ticker":"DAL","date":"2015-09-30","pret":0.00471,"close":44.87}
{"ticker":"DAL","date":"2015-10-01","pret":-0.00022,"close":45.41}
{"ticker":"DAL","date":"2015-10-02","pret":0.00513,"close":44.87}
{"ticker":"DAL","date":"2015-10-05","pret":0.00621,"close":46.96}
{"ticker":"DAL","date":"2015-10-06","pret":0.03285,"close":45.09}
{"ticker":"DAL","date":"2015-10-07","pret":-0.03329,"close":45.99}
{"ticker":"DAL","date":"2015-10-08","pret":0.01319,"close":45.96}
{"ticker":"DAL","date":"2015-10-09","pret":0.01064,"close":47.21}
{"ticker":"DAL","date":"2015-10-12","pret":0.02622,"close":48.5}
{"ticker":"DAL","date":"2015-10-13","pret":0.01213,"close":47.73}
{"ticker":"DAL","date":"2015-10-14","pret":0.00993,"close":48.59}
{"ticker":"DAL","date":"2015-10-15","pret":0.00759,"close":48.93}
{"ticker":"DAL","date":"2015-10-16","pret":-0.0043,"close":49.12}
{"ticker":"DAL","date":"2015-10-19","pret":0.0096,"close":50.27}
{"ticker":"DAL","date":"2015-10-20","pret":0.02231,"close":50.15}
{"ticker":"DAL","date":"2015-10-21","pret":-0.01039,"close":49.44}
{"ticker":"DAL","date":"2015-10-22","pret":0.0068,"close":50.81}
{"ticker":"DAL","date":"2015-10-23","pret":0.02151,"close":51}
{"ticker":"DAL","date":"2015-10-26","pret":-0.00666,"close":51.32}
{"ticker":"DAL","date":"2015-10-27","pret":0.00216,"close":50.87}
{"ticker":"DAL","date":"2015-10-28","pret":0.00255,"close":50.14}
{"ticker":"DAL","date":"2015-10-29","pret":-0.02155,"close":50.5}
{"ticker":"DAL","date":"2015-10-30","pret":0.00915,"close":50.84}
{"ticker":"DAL","date":"2015-11-02","pret":0.00789,"close":50.7}
{"ticker":"DAL","date":"2015-11-03","pret":0.01463,"close":51}
{"ticker":"DAL","date":"2015-11-04","pret":-0.00758,"close":50.66}
{"ticker":"DAL","date":"2015-11-05","pret":-0.00842,"close":50.54}
{"ticker":"DAL","date":"2015-11-06","pret":-0.00592,"close":51.2}
{"ticker":"DAL","date":"2015-11-09","pret":0.00788,"close":50.63}
{"ticker":"DAL","date":"2015-11-10","pret":-0.0065,"close":50.3}
{"ticker":"DAL","date":"2015-11-11","pret":-0.00218,"close":49.98}
{"ticker":"DAL","date":"2015-11-12","pret":-0.00995,"close":49.98}
{"ticker":"DAL","date":"2015-11-13","pret":-0.00341,"close":48.99}
{"ticker":"DAL","date":"2015-11-16","pret":-0.04014,"close":47.93}
{"ticker":"DAL","date":"2015-11-17","pret":0.00417,"close":47.77}
{"ticker":"DAL","date":"2015-11-18","pret":-0.0048,"close":47.75}
{"ticker":"DAL","date":"2015-11-19","pret":0.00771,"close":48.51}
{"ticker":"DAL","date":"2015-11-20","pret":0.00559,"close":48.76}
{"ticker":"DAL","date":"2015-11-23","pret":0.01088,"close":48.74}
{"ticker":"DAL","date":"2015-11-24","pret":-0.03404,"close":47.24}
{"ticker":"DAL","date":"2015-11-25","pret":0.0019,"close":46.87}
{"ticker":"DAL","date":"2015-11-26"}
{"ticker":"DAL","date":"2015-11-27","pret":-0.00974,"close":47.14}
{"ticker":"DAL","date":"2015-11-30","pret":0.00467,"close":46.46}
{"ticker":"DAL","date":"2015-12-01","pret":-0.00851,"close":47.67}
{"ticker":"DAL","date":"2015-12-02","pret":0.04919,"close":48.33}
{"ticker":"DAL","date":"2015-12-03","pret":-0.01537,"close":48.22}
{"ticker":"DAL","date":"2015-12-04","pret":0.01191,"close":49.78}
{"ticker":"DAL","date":"2015-12-07","pret":0.02559,"close":51.78}
{"ticker":"DAL","date":"2015-12-08","pret":0.02087,"close":50.27}
{"ticker":"DAL","date":"2015-12-09","pret":-0.02585,"close":49.51}
{"ticker":"DAL","date":"2015-12-10","pret":-0.00622,"close":51.28}
{"ticker":"DAL","date":"2015-12-11","pret":0.01319,"close":49.28}
{"ticker":"DAL","date":"2015-12-14","pret":-0.01702,"close":50.18}
{"ticker":"DAL","date":"2015-12-15","pret":0.02296,"close":51.15}
{"ticker":"DAL","date":"2015-12-16","pret":0.0143,"close":52.12}
{"ticker":"DAL","date":"2015-12-17"}
{"ticker":"DAL","date":"2015-12-18","pret":-0.00703,"close":49.96}
{"ticker":"DAL","date":"2015-12-21","pret":-0.01143,"close":51.46}
{"ticker":"DAL","date":"2015-12-22","pret":0.02331,"close":51.75}
{"ticker":"DAL","date":"2015-12-23","pret":0.00174,"close":51.74}
{"ticker":"DAL","date":"2015-12-24","pret":-0.00058,"close":52.26}
{"ticker":"DAL","date":"2015-12-28","pret":0.01345,"close":51.95}
{"ticker":"DAL","date":"2015-12-29","pret":-0.0092,"close":52.17}
{"ticker":"DAL","date":"2015-12-30","pret":0.00576,"close":51.17}
{"ticker":"DAL","date":"2015-12-31","pret":-0.02383,"close":50.69}
{"ticker":"DAL","date":"2016-01-04","pret":-0.03147,"close":48.66}
{"ticker":"DAL","date":"2016-01-05","pret":-0.00223,"close":48.57}
{"ticker":"DAN","date":"2015-01-02","pret":0.00137,"close":21.66}
{"ticker":"DAN","date":"2015-01-05","pret":-0.02351,"close":20.89}
{"ticker":"DAN","date":"2015-01-06","pret":-0.01836,"close":20.86}
{"ticker":"DAN","date":"2015-01-07","pret":0,"close":21.27}
{"ticker":"DAN","date":"2015-01-08","pret":0.02487,"close":21.82}
{"ticker":"DAN","date":"2015-01-09","pret":0.01289,"close":21.62}
{"ticker":"DAN","date":"2015-01-12","pret":-0.00919,"close":21.57}
{"ticker":"DAN","date":"2015-01-13","pret":-0.01301,"close":20.99}
{"ticker":"DAN","date":"2015-01-14","pret":-0.03426,"close":20.49}
{"ticker":"DAN","date":"2015-01-15","pret":0.00048,"close":20.23}
{"ticker":"DAN","date":"2015-01-16","pret":-0.02796,"close":20.49}
{"ticker":"DAN","date":"2015-01-20","pret":0.02214,"close":20.37}
{"ticker":"DAN","date":"2015-01-21","pret":0.03302,"close":21.27}
{"ticker":"DAN","date":"2015-01-22","pret":0.00517,"close":21.6}
{"ticker":"DAN","date":"2015-01-23","pret":0.00932,"close":21.4}
{"ticker":"DAN","date":"2015-01-26","pret":-0.00558,"close":21.64}
{"ticker":"DAN","date":"2015-01-27","pret":-0.00468,"close":21.29}
{"ticker":"DAN","date":"2015-01-28","pret":-0.01084,"close":20.55}
{"ticker":"DAN","date":"2015-01-29","pret":-0.02156,"close":21.34}
{"ticker":"DAN","date":"2015-01-30","pret":0.02298,"close":20.87}
{"ticker":"DAN","date":"2015-02-02","pret":-0.0019,"close":21.59}
{"ticker":"DAN","date":"2015-02-03","pret":0.0354,"close":22.74}
{"ticker":"DAN","date":"2015-02-04","pret":0.04737,"close":23.09}
{"ticker":"DAN","date":"2015-02-05","pret":0.00739,"close":22.84}
{"ticker":"DAN","date":"2015-02-06","pret":-0.01133,"close":22.75}
{"ticker":"DAN","date":"2015-02-09","pret":-0.0088,"close":22.79}
{"ticker":"DAN","date":"2015-02-10","pret":0.01666,"close":22.91}
{"ticker":"DAN","date":"2015-02-11","pret":-0.0083,"close":22.78}
{"ticker":"DAN","date":"2015-02-12","pret":0.00481,"close":23}
{"ticker":"DAN","date":"2015-02-13","pret":0.00218,"close":22.96}
{"ticker":"DAN","date":"2015-02-17","pret":0.00521,"close":23.2}
{"ticker":"DAN","date":"2015-02-18","pret":0,"close":23.08}
{"ticker":"DAN","date":"2015-02-19","pret":-0.04428,"close":22.28}
{"ticker":"DAN","date":"2015-02-20","pret":0.00407,"close":22.61}
{"ticker":"DAN","date":"2015-02-23","pret":0.01165,"close":22.21}
{"ticker":"DAN","date":"2015-02-24","pret":-0.00985,"close":22.26}
{"ticker":"DAN","date":"2015-02-25","pret":0,"close":22.38}
{"ticker":"DAN","date":"2015-02-26","pret":0.0018,"close":22.02}
{"ticker":"DAN","date":"2015-02-27","pret":-0.01175,"close":21.85}
{"ticker":"DAN","date":"2015-03-02","pret":-0.0041,"close":22.48}
{"ticker":"DAN","date":"2015-03-03","pret":0.02078,"close":22.51}
{"ticker":"DAN","date":"2015-03-04","pret":-0.00224,"close":22.25}
{"ticker":"DAN","date":"2015-03-05","pret":-0.00179,"close":22.05}
{"ticker":"DAN","date":"2015-03-06","pret":-0.02316,"close":21.72}
{"ticker":"DAN","date":"2015-03-09","pret":0.00275,"close":21.55}
{"ticker":"DAN","date":"2015-03-10","pret":-0.02787,"close":20.95}
{"ticker":"DAN","date":"2015-03-11","pret":-0.01998,"close":20.67}
{"ticker":"DAN","date":"2015-03-12","pret":0.00288,"close":20.99}
{"ticker":"DAN","date":"2015-03-13","pret":0.00287,"close":20.71}
{"ticker":"DAN","date":"2015-03-16","pret":-0.00239,"close":20.93}
{"ticker":"DAN","date":"2015-03-17","pret":-0.00673,"close":20.84}
{"ticker":"DAN","date":"2015-03-18","pret":0,"close":21.15}
{"ticker":"DAN","date":"2015-03-19","pret":0.00481,"close":20.74}
{"ticker":"DAN","date":"2015-03-20","pret":0.00335,"close":21.05}
{"ticker":"DAN","date":"2015-03-23","pret":0.00857,"close":21.06}
{"ticker":"DAN","date":"2015-03-24","pret":-0.00428,"close":20.87}
{"ticker":"DAN","date":"2015-03-25","pret":-0.00525,"close":20.31}
{"ticker":"DAN","date":"2015-03-26","pret":-0.03161,"close":20.33}
{"ticker":"DAN","date":"2015-03-27","pret":0.00542,"close":20.52}
{"ticker":"DAN","date":"2015-03-30","pret":0.01705,"close":21}
{"ticker":"DAN","date":"2015-03-31","pret":0.01057,"close":21.16}
{"ticker":"DAN","date":"2015-04-01","pret":0.01046,"close":21.04}
{"ticker":"DAN","date":"2015-04-02","pret":0.00095,"close":21.29}
{"ticker":"DAN","date":"2015-04-06","pret":0.00471,"close":21.69}
{"ticker":"DAN","date":"2015-04-07","pret":0.01956,"close":21.29}
{"ticker":"DAN","date":"2015-04-08","pret":-0.01581,"close":21.59}
{"ticker":"DAN","date":"2015-04-09","pret":0.00886,"close":21.4}
{"ticker":"DAN","date":"2015-04-10","pret":-0.00139,"close":21.23}
{"ticker":"DAN","date":"2015-04-13","pret":-0.01452,"close":21.18}
{"ticker":"DAN","date":"2015-04-14","pret":0.00094,"close":21.19}
{"ticker":"DAN","date":"2015-04-15","pret":0.00236,"close":21.48}
{"ticker":"DAN","date":"2015-04-16","pret":0.00796,"close":21.25}
{"ticker":"DAN","date":"2015-04-17","pret":-0.01979,"close":20.84}
{"ticker":"DAN","date":"2015-04-20","pret":-0.00191,"close":21.18}
{"ticker":"DAN","date":"2015-04-21","pret":0.01279,"close":21.39}
{"ticker":"DAN","date":"2015-04-22","pret":0.00423,"close":21.57}
{"ticker":"DAN","date":"2015-04-23","pret":0.0534,"close":21.8}
{"ticker":"DAN","date":"2015-04-24","pret":-0.02657,"close":21.81}
{"ticker":"DAN","date":"2015-04-27","pret":-0.00366,"close":21.71}
{"ticker":"DAN","date":"2015-04-28","pret":-0.00828,"close":21.77}
{"ticker":"DAN","date":"2015-04-29","pret":0.00645,"close":21.81}
{"ticker":"DAN","date":"2015-04-30","pret":-0.00645,"close":21.57}
{"ticker":"DAN","date":"2015-05-01","pret":0.00185,"close":21.47}
{"ticker":"DAN","date":"2015-05-04","pret":-0.00787,"close":21.84}
{"ticker":"DAN","date":"2015-05-05","pret":0.01293,"close":21.51}
{"ticker":"DAN","date":"2015-05-06","pret":-0.00829,"close":21.45}
{"ticker":"DAN","date":"2015-05-07","pret":-0.00696,"close":21.47}
{"ticker":"DAN","date":"2015-05-08","pret":0.01296,"close":21.87}
{"ticker":"DAN","date":"2015-05-11","pret":0.00779,"close":22.04}
{"ticker":"DAN","date":"2015-05-12","pret":0.00091,"close":21.75}
{"ticker":"DAN","date":"2015-05-13","pret":-0.0087,"close":21.86}
{"ticker":"DAN","date":"2015-05-14","pret":0.00915,"close":21.89}
{"ticker":"DAN","date":"2015-05-15","pret":-0.00274,"close":22.01}
{"ticker":"DAN","date":"2015-05-18","pret":0.00728,"close":22.08}
{"ticker":"DAN","date":"2015-05-19","pret":0.00407,"close":21.97}
{"ticker":"DAN","date":"2015-05-20","pret":-0.00181,"close":21.92}
{"ticker":"DAN","date":"2015-05-21","pret":-0.00955,"close":22.11}
{"ticker":"DAN","date":"2015-05-22","pret":0.01,"close":22.13}
{"ticker":"DAN","date":"2015-05-26","pret":-0.00181,"close":21.8}
{"ticker":"DAN","date":"2015-05-27","pret":-0.01139,"close":22.02}
{"ticker":"DAN","date":"2015-05-28","pret":0.01003,"close":22.01}
{"ticker":"DAN","date":"2015-05-29","pret":-0.00409,"close":21.77}
{"ticker":"DAN","date":"2015-06-01","pret":-0.00365,"close":21.71}
{"ticker":"DAN","date":"2015-06-02","pret":-0.01057,"close":21.81}
{"ticker":"DAN","date":"2015-06-03","pret":0.01331,"close":22.14}
{"ticker":"DAN","date":"2015-06-04","pret":0.005,"close":21.82}
{"ticker":"DAN","date":"2015-06-05","pret":-0.01003,"close":21.72}
{"ticker":"DAN","date":"2015-06-08","pret":-0.00736,"close":21.59}
{"ticker":"DAN","date":"2015-06-09","pret":0.00046,"close":21.66}
{"ticker":"DAN","date":"2015-06-10","pret":0.00964,"close":21.99}
{"ticker":"DAN","date":"2015-06-11","pret":0.00729,"close":21.78}
{"ticker":"DAN","date":"2015-06-12","pret":-0.01785,"close":21.63}
{"ticker":"DAN","date":"2015-06-15","pret":-0.01115,"close":21.24}
{"ticker":"DAN","date":"2015-06-16","pret":-0.00656,"close":21.42}
{"ticker":"DAN","date":"2015-06-17","pret":0.00796,"close":21.53}
{"ticker":"DAN","date":"2015-06-18","pret":0.00512,"close":21.82}
{"ticker":"DAN","date":"2015-06-19","pret":0.01108,"close":21.75}
{"ticker":"DAN","date":"2015-06-22","pret":0.00595,"close":21.92}
{"ticker":"DAN","date":"2015-06-23","pret":0.00137,"close":21.88}
{"ticker":"DAN","date":"2015-06-24","pret":-0.00502,"close":21.74}
{"ticker":"DAN","date":"2015-06-25","pret":-0.00092,"close":21.47}
{"ticker":"DAN","date":"2015-06-26","pret":-0.01431,"close":21.34}
{"ticker":"DAN","date":"2015-06-29","pret":-0.0183,"close":20.63}
{"ticker":"DAN","date":"2015-06-30","pret":-0.01431,"close":20.58}
{"ticker":"DAN","date":"2015-07-01","pret":-0.00337,"close":20.52}
{"ticker":"DAN","date":"2015-07-02","pret":-0.00726,"close":20.59}
{"ticker":"DAN","date":"2015-07-06","pret":-0.0127,"close":20.25}
{"ticker":"DAN","date":"2015-07-07","pret":-0.00443,"close":20.15}
{"ticker":"DAN","date":"2015-07-08","pret":-0.02197,"close":19.14}
{"ticker":"DAN","date":"2015-07-09","pret":-0.00608,"close":19.35}
{"ticker":"DAN","date":"2015-07-10","pret":-0.00305,"close":19.63}
{"ticker":"DAN","date":"2015-07-13","pret":0.01064,"close":20.19}
{"ticker":"DAN","date":"2015-07-14","pret":0.01501,"close":20.24}
{"ticker":"DAN","date":"2015-07-15","pret":0.00198,"close":20.22}
{"ticker":"DAN","date":"2015-07-16","pret":0.01231,"close":19.78}
{"ticker":"DAN","date":"2015-07-17","pret":-0.03436,"close":19.68}
{"ticker":"DAN","date":"2015-07-20","pret":-0.00406,"close":19.35}
{"ticker":"DAN","date":"2015-07-21","pret":-0.019,"close":19.38}
{"ticker":"DAN","date":"2015-07-22","pret":0.00052,"close":19.08}
{"ticker":"DAN","date":"2015-07-23","pret":-0.02944,"close":18.93}
{"ticker":"DAN","date":"2015-07-24","pret":0.00266,"close":18.15}
{"ticker":"DAN","date":"2015-07-27","pret":-0.04462,"close":18.16}
{"ticker":"DAN","date":"2015-07-28","pret":0.0182,"close":18.44}
{"ticker":"DAN","date":"2015-07-29","pret":0.00925,"close":18.68}
{"ticker":"DAN","date":"2015-07-30","pret":-0.00054,"close":18.54}
{"ticker":"DAN","date":"2015-07-31","pret":0.01024,"close":18.56}
{"ticker":"DAN","date":"2015-08-03","pret":-0.00215,"close":18.47}
{"ticker":"DAN","date":"2015-08-04","pret":-0.00431,"close":18.44}
{"ticker":"DAN","date":"2015-08-05","pret":0.00054,"close":18.65}
{"ticker":"DAN","date":"2015-08-06","pret":0.00538,"close":18.53}
{"ticker":"DAN","date":"2015-08-07","pret":-0.01079,"close":18.68}
{"ticker":"DAN","date":"2015-08-10","pret":0.01721,"close":19.08}
{"ticker":"DAN","date":"2015-08-11","pret":-0.00107,"close":18.54}
{"ticker":"DAN","date":"2015-08-12","pret":-0.02049,"close":18.46}
{"ticker":"DAN","date":"2015-08-13","pret":0.0076,"close":18.4}
{"ticker":"DAN","date":"2015-08-14","pret":-0.00542,"close":18.56}
{"ticker":"DAN","date":"2015-08-17","pret":0.0038,"close":18.85}
{"ticker":"DAN","date":"2015-08-18","pret":0.0209,"close":18.66}
{"ticker":"DAN","date":"2015-08-19","pret":-0.01657,"close":18.3}
{"ticker":"DAN","date":"2015-08-20","pret":-0.0229,"close":17.65}
{"ticker":"DAN","date":"2015-08-21","pret":-0.04918,"close":17.03}
{"ticker":"DAN","date":"2015-08-24","pret":-0.10112,"close":16.3}
{"ticker":"DAN","date":"2015-08-25","pret":0.08182,"close":16.1}
{"ticker":"DAN","date":"2015-08-26","pret":-0.02755,"close":16.56}
{"ticker":"DAN","date":"2015-08-27","pret":0.01626,"close":17.19}
{"ticker":"DAN","date":"2015-08-28","pret":0.02245,"close":17.45}
{"ticker":"DAN","date":"2015-08-31","pret":0.01565,"close":17.54}
{"ticker":"DAN","date":"2015-09-01","pret":-0.01273,"close":16.82}
{"ticker":"DAN","date":"2015-09-02","pret":-0.0076,"close":17}
{"ticker":"DAN","date":"2015-09-03","pret":0.00293,"close":17.1}
{"ticker":"DAN","date":"2015-09-04","pret":-0.01593,"close":16.79}
{"ticker":"DAN","date":"2015-09-08","pret":0.01826,"close":17.21}
{"ticker":"DAN","date":"2015-09-09","pret":0.02194,"close":17.23}
{"ticker":"DAN","date":"2015-09-10","pret":-0.01844,"close":17.29}
{"ticker":"DAN","date":"2015-09-11","pret":0.00174,"close":17.23}
{"ticker":"DAN","date":"2015-09-14","pret":0.00174,"close":17.05}
{"ticker":"DAN","date":"2015-09-15","pret":-0.01049,"close":17.37}
{"ticker":"DAN","date":"2015-09-16","pret":0.0203,"close":17.95}
{"ticker":"DAN","date":"2015-09-17","pret":0.02997,"close":17.74}
{"ticker":"DAN","date":"2015-09-18","pret":-0.02539,"close":17.18}
{"ticker":"DAN","date":"2015-09-21","pret":-0.01787,"close":17.07}
{"ticker":"DAN","date":"2015-09-22","pret":-0.03673,"close":16.53}
{"ticker":"DAN","date":"2015-09-23","pret":0,"close":16.34}
{"ticker":"DAN","date":"2015-09-24","pret":-0.03064,"close":15.99}
{"ticker":"DAN","date":"2015-09-25","pret":0.00682,"close":15.79}
{"ticker":"DAN","date":"2015-09-28","pret":-0.03075,"close":15.42}
{"ticker":"DAN","date":"2015-09-29","pret":-0.01412,"close":15.48}
{"ticker":"DAN","date":"2015-09-30","pret":0.01794,"close":15.88}
{"ticker":"DAN","date":"2015-10-01","pret":0.01136,"close":15.85}
{"ticker":"DAN","date":"2015-10-02","pret":-0.01582,"close":16.11}
{"ticker":"DAN","date":"2015-10-05","pret":0.03816,"close":16.9}
{"ticker":"DAN","date":"2015-10-06","pret":0.03676,"close":17.11}
{"ticker":"DAN","date":"2015-10-07","pret":0.02224,"close":17.61}
{"ticker":"DAN","date":"2015-10-08","pret":0.01892,"close":17.84}
{"ticker":"DAN","date":"2015-10-09","pret":0.0219,"close":18.04}
{"ticker":"DAN","date":"2015-10-12","pret":0,"close":17.87}
{"ticker":"DAN","date":"2015-10-13","pret":-0.0123,"close":17.46}
{"ticker":"DAN","date":"2015-10-14","pret":-0.02218,"close":17.44}
{"ticker":"DAN","date":"2015-10-15","pret":0.00402,"close":17.44}
{"ticker":"DAN","date":"2015-10-16","pret":0.00114,"close":17.13}
{"ticker":"DAN","date":"2015-10-19","pret":-0.02491,"close":17.32}
{"ticker":"DAN","date":"2015-10-20","pret":0.00992,"close":17.19}
{"ticker":"DAN","date":"2015-10-21","pret":0.00637,"close":16.78}
{"ticker":"DAN","date":"2015-10-22","pret":-0.08298,"close":15.68}
{"ticker":"DAN","date":"2015-10-23","pret":-0.01516,"close":16.58}
{"ticker":"DAN","date":"2015-10-26","pret":0.05027,"close":16.55}
{"ticker":"DAN","date":"2015-10-27","pret":-0.01157,"close":16.21}
{"ticker":"DAN","date":"2015-10-28","pret":-0.00861,"close":16.93}
{"ticker":"DAN","date":"2015-10-29","pret":0.03639,"close":16.71}
{"ticker":"DAN","date":"2015-10-30","pret":-0.00478,"close":16.8}
{"ticker":"DAN","date":"2015-11-02","pret":0.00834,"close":17.09}
{"ticker":"DAN","date":"2015-11-03","pret":0.01356,"close":16.9}
{"ticker":"DAN","date":"2015-11-04","pret":-0.01119,"close":16.7}
{"ticker":"DAN","date":"2015-11-05","pret":-0.01191,"close":16.46}
{"ticker":"DAN","date":"2015-11-06","pret":-0.01875,"close":16.45}
{"ticker":"DAN","date":"2015-11-09","pret":0.00426,"close":16.15}
{"ticker":"DAN","date":"2015-11-10","pret":-0.02774,"close":16.03}
{"ticker":"DAN","date":"2015-11-11","pret":0.00561,"close":15.74}
{"ticker":"DAN","date":"2015-11-12","pret":-0.03221,"close":15.23}
{"ticker":"DAN","date":"2015-11-13","pret":-0.02799,"close":14.93}
{"ticker":"DAN","date":"2015-11-16","pret":-0.01329,"close":15.11}
{"ticker":"DAN","date":"2015-11-17","pret":0.01131,"close":14.93}
{"ticker":"DAN","date":"2015-11-18","pret":-0.0093,"close":15.25}
{"ticker":"DAN","date":"2015-11-19","pret":0.01852,"close":15.4}
{"ticker":"DAN","date":"2015-11-20","pret":0.01625,"close":15.56}
{"ticker":"DAN","date":"2015-11-23","pret":0,"close":15.78}
{"ticker":"DAN","date":"2015-11-24","pret":0.00962,"close":16.11}
{"ticker":"DAN","date":"2015-11-25","pret":0.02709,"close":16.22}
{"ticker":"DAN","date":"2015-11-26"}
{"ticker":"DAN","date":"2015-11-27","pret":0.0062,"close":16.18}
{"ticker":"DAN","date":"2015-11-30","pret":0.00554,"close":16.44}
{"ticker":"DAN","date":"2015-12-01","pret":0.011,"close":16.46}
{"ticker":"DAN","date":"2015-12-02","pret":-0.00243,"close":16.04}
{"ticker":"DAN","date":"2015-12-03","pret":-0.04611,"close":15.38}
{"ticker":"DAN","date":"2015-12-04","pret":-0.01672,"close":15.49}
{"ticker":"DAN","date":"2015-12-07","pret":0.0013,"close":15.28}
{"ticker":"DAN","date":"2015-12-08","pret":-0.0216,"close":14.88}
{"ticker":"DAN","date":"2015-12-09","pret":-0.01668,"close":14.67}
{"ticker":"DAN","date":"2015-12-10","pret":-0.00947,"close":14.44}
{"ticker":"DAN","date":"2015-12-11","pret":-0.03738,"close":14.13}
{"ticker":"DAN","date":"2015-12-14","pret":-0.00282,"close":13.75}
{"ticker":"DAN","date":"2015-12-15","pret":-0.02072,"close":13.78}
{"ticker":"DAN","date":"2015-12-16","pret":-0.00289,"close":13.95}
{"ticker":"DAN","date":"2015-12-17"}
{"ticker":"DAN","date":"2015-12-18","pret":-0.03913,"close":13.11}
{"ticker":"DAN","date":"2015-12-21","pret":-0.00302,"close":13.36}
{"ticker":"DAN","date":"2015-12-22","pret":0.01499,"close":13.89}
{"ticker":"DAN","date":"2015-12-23","pret":0.04082,"close":14.47}
{"ticker":"DAN","date":"2015-12-24","pret":0.03509,"close":14.37}
{"ticker":"DAN","date":"2015-12-28","pret":-0.01389,"close":14.29}
{"ticker":"DAN","date":"2015-12-29","pret":0.00627,"close":14.45}
{"ticker":"DAN","date":"2015-12-30","pret":0,"close":14.12}
{"ticker":"DAN","date":"2015-12-31","pret":-0.02605,"close":13.8}
{"ticker":"DAN","date":"2016-01-04","pret":-0.03558,"close":13.92}
{"ticker":"DAN","date":"2016-01-05","pret":0.03771,"close":13.85}
{"ticker":"DAR","date":"2015-01-02","pret":-0.0011,"close":18.16}
{"ticker":"DAR","date":"2015-01-05","pret":-0.00936,"close":18.25}
{"ticker":"DAR","date":"2015-01-06","pret":0.01155,"close":18.1}
{"ticker":"DAR","date":"2015-01-07","pret":-0.00219,"close":17.75}
{"ticker":"DAR","date":"2015-01-08","pret":-0.01714,"close":17.83}
{"ticker":"DAR","date":"2015-01-09","pret":-0.00728,"close":17.51}
{"ticker":"DAR","date":"2015-01-12","pret":-0.017,"close":17.19}
{"ticker":"DAR","date":"2015-01-13","pret":-0.01207,"close":17.66}
{"ticker":"DAR","date":"2015-01-14","pret":0.01264,"close":17.66}
{"ticker":"DAR","date":"2015-01-15","pret":0.01192,"close":17.58}
{"ticker":"DAR","date":"2015-01-16","pret":-0.00736,"close":17.56}
{"ticker":"DAR","date":"2015-01-20","pret":-0.00342,"close":17.41}
{"ticker":"DAR","date":"2015-01-21","pret":-0.00974,"close":17.26}
{"ticker":"DAR","date":"2015-01-22","pret":-0.00058,"close":17.44}
{"ticker":"DAR","date":"2015-01-23","pret":0.00517,"close":17.23}
{"ticker":"DAR","date":"2015-01-26","pret":-0.01502,"close":17.14}
{"ticker":"DAR","date":"2015-01-27","pret":-0.00995,"close":17.09}
{"ticker":"DAR","date":"2015-01-28","pret":0.00761,"close":16.99}
{"ticker":"DAR","date":"2015-01-29","pret":-0.00938,"close":17.06}
{"ticker":"DAR","date":"2015-01-30","pret":-0.00413,"close":16.98}
{"ticker":"DAR","date":"2015-02-02","pret":0.00825,"close":17.25}
{"ticker":"DAR","date":"2015-02-03","pret":0.01687,"close":17.5}
{"ticker":"DAR","date":"2015-02-04","pret":0.00747,"close":17.2}
{"ticker":"DAR","date":"2015-02-05","pret":-0.01209,"close":17.19}
{"ticker":"DAR","date":"2015-02-06","pret":-0.00232,"close":17.13}
{"ticker":"DAR","date":"2015-02-09","pret":-0.00875,"close":17.06}
{"ticker":"DAR","date":"2015-02-10","pret":0.00468,"close":17.12}
{"ticker":"DAR","date":"2015-02-11","pret":-0.00175,"close":17.27}
{"ticker":"DAR","date":"2015-02-12","pret":0.01392,"close":17.3}
{"ticker":"DAR","date":"2015-02-13","pret":-0.00058,"close":17.29}
{"ticker":"DAR","date":"2015-02-17","pret":-0.00346,"close":17.59}
{"ticker":"DAR","date":"2015-02-18","pret":0.01322,"close":17.55}
{"ticker":"DAR","date":"2015-02-19","pret":-0.00057,"close":17.62}
{"ticker":"DAR","date":"2015-02-20","pret":0.00683,"close":17.63}
{"ticker":"DAR","date":"2015-02-23","pret":-0.00341,"close":17.66}
{"ticker":"DAR","date":"2015-02-24","pret":0.00341,"close":17.89}
{"ticker":"DAR","date":"2015-02-25","pret":0.0124,"close":17.49}
{"ticker":"DAR","date":"2015-02-26","pret":-0.02209,"close":17.28}
{"ticker":"DAR","date":"2015-02-27","pret":-0.01152,"close":17.42}
{"ticker":"DAR","date":"2015-03-02","pret":0.00635,"close":17.5}
{"ticker":"DAR","date":"2015-03-03","pret":0.00345,"close":17.26}
{"ticker":"DAR","date":"2015-03-04","pret":-0.01445,"close":17.22}
{"ticker":"DAR","date":"2015-03-05","pret":-0.01999,"close":16.02}
{"ticker":"DAR","date":"2015-03-06","pret":-0.07713,"close":14.76}
{"ticker":"DAR","date":"2015-03-09","pret":-0.05606,"close":14.76}
{"ticker":"DAR","date":"2015-03-10","pret":-0.00272,"close":14.62}
{"ticker":"DAR","date":"2015-03-11","pret":-0.00957,"close":14.24}
{"ticker":"DAR","date":"2015-03-12","pret":-0.01732,"close":14.4}
{"ticker":"DAR","date":"2015-03-13","pret":0.00209,"close":14.07}
{"ticker":"DAR","date":"2015-03-16","pret":-0.01759,"close":14.09}
{"ticker":"DAR","date":"2015-03-17","pret":-0.00498,"close":13.81}
{"ticker":"DAR","date":"2015-03-18","pret":-0.01727,"close":14.11}
{"ticker":"DAR","date":"2015-03-19","pret":0.02154,"close":13.83}
{"ticker":"DAR","date":"2015-03-20","pret":-0.01864,"close":13.98}
{"ticker":"DAR","date":"2015-03-23","pret":0.01151,"close":14.09}
{"ticker":"DAR","date":"2015-03-24","pret":0.00428,"close":14.13}
{"ticker":"DAR","date":"2015-03-25","pret":0.0078,"close":14.18}
{"ticker":"DAR","date":"2015-03-26","pret":0.00494,"close":14.02}
{"ticker":"DAR","date":"2015-03-27","pret":-0.01274,"close":13.98}
{"ticker":"DAR","date":"2015-03-30","pret":-0.00071,"close":13.94}
{"ticker":"DAR","date":"2015-03-31","pret":-0.01653,"close":14.01}
{"ticker":"DAR","date":"2015-04-01","pret":0.01367,"close":14.29}
{"ticker":"DAR","date":"2015-04-02","pret":0.02192,"close":14.28}
{"ticker":"DAR","date":"2015-04-06","pret":-0.00421,"close":14.34}
{"ticker":"DAR","date":"2015-04-07","pret":0.0056,"close":14.43}
{"ticker":"DAR","date":"2015-04-08","pret":0.00765,"close":14.44}
{"ticker":"DAR","date":"2015-04-09","pret":-0.00208,"close":14.18}
{"ticker":"DAR","date":"2015-04-10","pret":-0.01117,"close":14.38}
{"ticker":"DAR","date":"2015-04-13","pret":0.00839,"close":14.26}
{"ticker":"DAR","date":"2015-04-14","pret":-0.00559,"close":14.29}
{"ticker":"DAR","date":"2015-04-15","pret":0.0028,"close":14.21}
{"ticker":"DAR","date":"2015-04-16","pret":-0.0063,"close":14.25}
{"ticker":"DAR","date":"2015-04-17","pret":-0.00493,"close":13.98}
{"ticker":"DAR","date":"2015-04-20","pret":-0.00922,"close":13.87}
{"ticker":"DAR","date":"2015-04-21","pret":-0.01075,"close":13.8}
{"ticker":"DAR","date":"2015-04-22","pret":-0.00361,"close":13.9}
{"ticker":"DAR","date":"2015-04-23","pret":0.00505,"close":13.92}
{"ticker":"DAR","date":"2015-04-24","pret":0.00359,"close":13.84}
{"ticker":"DAR","date":"2015-04-27","pret":-0.00719,"close":13.75}
{"ticker":"DAR","date":"2015-04-28","pret":-0.0087,"close":13.69}
{"ticker":"DAR","date":"2015-04-29","pret":-0.00511,"close":13.79}
{"ticker":"DAR","date":"2015-04-30","pret":0.00802,"close":13.66}
{"ticker":"DAR","date":"2015-05-01","pret":-0.00656,"close":13.7}
{"ticker":"DAR","date":"2015-05-04","pret":0.00219,"close":13.98}
{"ticker":"DAR","date":"2015-05-05","pret":0.02165,"close":13.87}
{"ticker":"DAR","date":"2015-05-06","pret":-0.00788,"close":13.9}
{"ticker":"DAR","date":"2015-05-07","pret":-0.0036,"close":13.91}
{"ticker":"DAR","date":"2015-05-08","pret":0.01362,"close":14.09}
{"ticker":"DAR","date":"2015-05-11","pret":0.00213,"close":14.28}
{"ticker":"DAR","date":"2015-05-12","pret":0.00708,"close":13.72}
{"ticker":"DAR","date":"2015-05-13","pret":-0.03154,"close":13.95}
{"ticker":"DAR","date":"2015-05-14","pret":0.01947,"close":14.09}
{"ticker":"DAR","date":"2015-05-15","pret":0.03716,"close":15.64}
{"ticker":"DAR","date":"2015-05-18","pret":0.0717,"close":15.49}
{"ticker":"DAR","date":"2015-05-19","pret":-0.01354,"close":15.27}
{"ticker":"DAR","date":"2015-05-20","pret":-0.00782,"close":15.46}
{"ticker":"DAR","date":"2015-05-21","pret":0.03536,"close":15.58}
{"ticker":"DAR","date":"2015-05-22","pret":-0.01913,"close":15.56}
{"ticker":"DAR","date":"2015-05-26","pret":-0.00064,"close":15.32}
{"ticker":"DAR","date":"2015-05-27","pret":-0.01493,"close":15.44}
{"ticker":"DAR","date":"2015-05-28","pret":0.01041,"close":15.32}
{"ticker":"DAR","date":"2015-05-29","pret":-0.01106,"close":15.7}
{"ticker":"DAR","date":"2015-06-01","pret":0.0303,"close":15.58}
{"ticker":"DAR","date":"2015-06-02","pret":-0.01342,"close":15.95}
{"ticker":"DAR","date":"2015-06-03","pret":0.02667,"close":15.99}
{"ticker":"DAR","date":"2015-06-04","pret":-0.00502,"close":15.69}
{"ticker":"DAR","date":"2015-06-05","pret":-0.01587,"close":15.48}
{"ticker":"DAR","date":"2015-06-08","pret":-0.00771,"close":15.48}
{"ticker":"DAR","date":"2015-06-09","pret":0.00129,"close":15.54}
{"ticker":"DAR","date":"2015-06-10","pret":0.00386,"close":15.66}
{"ticker":"DAR","date":"2015-06-11","pret":0.00384,"close":15.61}
{"ticker":"DAR","date":"2015-06-12","pret":-0.00512,"close":15.7}
{"ticker":"DAR","date":"2015-06-15","pret":0.00385,"close":15.5}
{"ticker":"DAR","date":"2015-06-16","pret":-0.00771,"close":15.49}
{"ticker":"DAR","date":"2015-06-17","pret":0.00322,"close":15.47}
{"ticker":"DAR","date":"2015-06-18","pret":-0.00322,"close":15.49}
{"ticker":"DAR","date":"2015-06-19","pret":0.00129,"close":15.5}
{"ticker":"DAR","date":"2015-06-22","pret":0.00193,"close":15.37}
{"ticker":"DAR","date":"2015-06-23","pret":-0.01489,"close":15.35}
{"ticker":"DAR","date":"2015-06-24","pret":0.00196,"close":15.26}
{"ticker":"DAR","date":"2015-06-25","pret":-0.00391,"close":15.04}
{"ticker":"DAR","date":"2015-06-26","pret":-0.01648,"close":14.93}
{"ticker":"DAR","date":"2015-06-29","pret":-0.01405,"close":14.54}
{"ticker":"DAR","date":"2015-06-30","pret":-0.01562,"close":14.66}
{"ticker":"DAR","date":"2015-07-01","pret":0.00546,"close":14.54}
{"ticker":"DAR","date":"2015-07-02","pret":-0.0082,"close":14.51}
{"ticker":"DAR","date":"2015-07-06","pret":-0.01035,"close":14.21}
{"ticker":"DAR","date":"2015-07-07","pret":-0.01537,"close":14.21}
{"ticker":"DAR","date":"2015-07-08","pret":-0.00494,"close":13.83}
{"ticker":"DAR","date":"2015-07-09","pret":-0.01067,"close":13.86}
{"ticker":"DAR","date":"2015-07-10","pret":-0.00215,"close":13.92}
{"ticker":"DAR","date":"2015-07-13","pret":0.00143,"close":14.02}
{"ticker":"DAR","date":"2015-07-14","pret":0.02335,"close":14.22}
{"ticker":"DAR","date":"2015-07-15","pret":-0.00631,"close":13.75}
{"ticker":"DAR","date":"2015-07-16","pret":-0.0235,"close":13.67}
{"ticker":"DAR","date":"2015-07-17","pret":-0.01451,"close":13.56}
{"ticker":"DAR","date":"2015-07-20","pret":-0.01029,"close":13.55}
{"ticker":"DAR","date":"2015-07-21","pret":0.00148,"close":13.41}
{"ticker":"DAR","date":"2015-07-22","pret":-0.02539,"close":13.28}
{"ticker":"DAR","date":"2015-07-23","pret":0.00603,"close":13.13}
{"ticker":"DAR","date":"2015-07-24","pret":-0.01515,"close":12.95}
{"ticker":"DAR","date":"2015-07-27","pret":-0.01616,"close":12.82}
{"ticker":"DAR","date":"2015-07-28","pret":-0.00078,"close":12.89}
{"ticker":"DAR","date":"2015-07-29","pret":-0.00233,"close":12.93}
{"ticker":"DAR","date":"2015-07-30","pret":0.00156,"close":12.86}
{"ticker":"DAR","date":"2015-07-31","pret":0.00388,"close":12.85}
{"ticker":"DAR","date":"2015-08-03","pret":-0.00855,"close":12.67}
{"ticker":"DAR","date":"2015-08-04","pret":-0.01178,"close":12.63}
{"ticker":"DAR","date":"2015-08-05","pret":0.00237,"close":12.55}
{"ticker":"DAR","date":"2015-08-06","pret":-0.00632,"close":12.58}
{"ticker":"DAR","date":"2015-08-07","pret":-0.00876,"close":12.34}
{"ticker":"DAR","date":"2015-08-10","pret":-0.00723,"close":12.58}
{"ticker":"DAR","date":"2015-08-11","pret":0.00322,"close":12.37}
{"ticker":"DAR","date":"2015-08-12","pret":-0.00887,"close":12.25}
{"ticker":"DAR","date":"2015-08-13","pret":-0.00977,"close":12.17}
{"ticker":"DAR","date":"2015-08-14","pret":0.09665,"close":13.86}
{"ticker":"DAR","date":"2015-08-17","pret":0.02495,"close":13.89}
{"ticker":"DAR","date":"2015-08-18","pret":0.00434,"close":13.68}
{"ticker":"DAR","date":"2015-08-19","pret":-0.016,"close":13.3}
{"ticker":"DAR","date":"2015-08-20","pret":-0.02976,"close":13.12}
{"ticker":"DAR","date":"2015-08-21","pret":-0.03771,"close":12.96}
{"ticker":"DAR","date":"2015-08-24","pret":-0.0335,"close":12.44}
{"ticker":"DAR","date":"2015-08-25","pret":0.0335,"close":12.09}
{"ticker":"DAR","date":"2015-08-26","pret":-0.0335,"close":12.36}
{"ticker":"DAR","date":"2015-08-27","pret":0.01529,"close":12.68}
{"ticker":"DAR","date":"2015-08-28","pret":0.01191,"close":12.75}
{"ticker":"DAR","date":"2015-08-31","pret":0.00158,"close":12.84}
{"ticker":"DAR","date":"2015-09-01","pret":-0.00632,"close":12.42}
{"ticker":"DAR","date":"2015-09-02","pret":-0.00557,"close":12.55}
{"ticker":"DAR","date":"2015-09-03","pret":0.00398,"close":12.63}
{"ticker":"DAR","date":"2015-09-04","pret":-0.00958,"close":12.34}
{"ticker":"DAR","date":"2015-09-08","pret":0.0016,"close":12.37}
{"ticker":"DAR","date":"2015-09-09","pret":-0.00401,"close":12.35}
{"ticker":"DAR","date":"2015-09-10","pret":-0.00807,"close":12.32}
{"ticker":"DAR","date":"2015-09-11","pret":-0.00814,"close":12.15}
{"ticker":"DAR","date":"2015-09-14","pret":-0.00903,"close":11.77}
{"ticker":"DAR","date":"2015-09-15","pret":-0.03098,"close":11.92}
{"ticker":"DAR","date":"2015-09-16","pret":0.01854,"close":12.11}
{"ticker":"DAR","date":"2015-09-17","pret":0.00914,"close":11.88}
{"ticker":"DAR","date":"2015-09-18","pret":-0.03194,"close":11.49}
{"ticker":"DAR","date":"2015-09-21","pret":-0.01376,"close":11.6}
{"ticker":"DAR","date":"2015-09-22","pret":-0.00608,"close":11.48}
{"ticker":"DAR","date":"2015-09-23","pret":0.00174,"close":11.55}
{"ticker":"DAR","date":"2015-09-24","pret":-0.00348,"close":11.73}
{"ticker":"DAR","date":"2015-09-25","pret":0.03431,"close":12.02}
{"ticker":"DAR","date":"2015-09-28","pret":0.00421,"close":11.65}
{"ticker":"DAR","date":"2015-09-29","pret":-0.01779,"close":11.21}
{"ticker":"DAR","date":"2015-09-30","pret":-0.0339,"close":11.24}
{"ticker":"DAR","date":"2015-10-01","pret":-0.00532,"close":10.92}
{"ticker":"DAR","date":"2015-10-02","pret":-0.03897,"close":11.12}
{"ticker":"DAR","date":"2015-10-05","pret":0.03362,"close":11.69}
{"ticker":"DAR","date":"2015-10-06","pret":0.04286,"close":11.36}
{"ticker":"DAR","date":"2015-10-07","pret":-0.02251,"close":11.35}
{"ticker":"DAR","date":"2015-10-08","pret":-0.00968,"close":11.75}
{"ticker":"DAR","date":"2015-10-09","pret":0.04326,"close":11.45}
{"ticker":"DAR","date":"2015-10-12","pret":-0.02747,"close":11.22}
{"ticker":"DAR","date":"2015-10-13","pret":-0.02914,"close":10.93}
{"ticker":"DAR","date":"2015-10-14","pret":-0.02449,"close":10.79}
{"ticker":"DAR","date":"2015-10-15","pret":-0.00922,"close":10.58}
{"ticker":"DAR","date":"2015-10-16","pret":-0.01871,"close":10.61}
{"ticker":"DAR","date":"2015-10-19","pret":-0.00473,"close":10.22}
{"ticker":"DAR","date":"2015-10-20","pret":-0.03181,"close":10.47}
{"ticker":"DAR","date":"2015-10-21","pret":0.0261,"close":10.29}
{"ticker":"DAR","date":"2015-10-22","pret":-0.01538,"close":10.45}
{"ticker":"DAR","date":"2015-10-23","pret":0.01634,"close":10.45}
{"ticker":"DAR","date":"2015-10-26","pret":-0.0067,"close":10.39}
{"ticker":"DAR","date":"2015-10-27","pret":-0.00868,"close":10.18}
{"ticker":"DAR","date":"2015-10-28","pret":-0.01955,"close":10.26}
{"ticker":"DAR","date":"2015-10-29","pret":0.0147,"close":10.16}
{"ticker":"DAR","date":"2015-10-30","pret":-0.01273,"close":10.12}
{"ticker":"DAR","date":"2015-11-02","pret":-0.00197,"close":10.43}
{"ticker":"DAR","date":"2015-11-03","pret":0.02918,"close":10.58}
{"ticker":"DAR","date":"2015-11-04","pret":0.01899,"close":10.47}
{"ticker":"DAR","date":"2015-11-05","pret":-0.01517,"close":10.5}
{"ticker":"DAR","date":"2015-11-06","pret":-0.00096,"close":10.4}
{"ticker":"DAR","date":"2015-11-09","pret":-0.00383,"close":10.17}
{"ticker":"DAR","date":"2015-11-10","pret":-0.02625,"close":10.09}
{"ticker":"DAR","date":"2015-11-11","pret":-0.00791,"close":10}
{"ticker":"DAR","date":"2015-11-12","pret":-0.01804,"close":9.52}
{"ticker":"DAR","date":"2015-11-13","pret":0.0646,"close":10.2}
{"ticker":"DAR","date":"2015-11-16","pret":-0.03668,"close":9.8}
{"ticker":"DAR","date":"2015-11-17","pret":-0.03604,"close":9.1}
{"ticker":"DAR","date":"2015-11-18","pret":-0.06965,"close":9.34}
{"ticker":"DAR","date":"2015-11-19","pret":0.01841,"close":9.4}
{"ticker":"DAR","date":"2015-11-20","pret":0.01597,"close":9.39}
{"ticker":"DAR","date":"2015-11-23","pret":-0.00742,"close":9.91}
{"ticker":"DAR","date":"2015-11-24","pret":0.05384,"close":10.41}
{"ticker":"DAR","date":"2015-11-25","pret":0.04917,"close":10.62}
{"ticker":"DAR","date":"2015-11-26"}
{"ticker":"DAR","date":"2015-11-27","pret":0.01618,"close":10.47}
{"ticker":"DAR","date":"2015-11-30","pret":-0.01044,"close":10.95}
{"ticker":"DAR","date":"2015-12-01","pret":0.04843,"close":10.99}
{"ticker":"DAR","date":"2015-12-02","pret":-0.00364,"close":10.9}
{"ticker":"DAR","date":"2015-12-03","pret":-0.00183,"close":10.8}
{"ticker":"DAR","date":"2015-12-04","pret":-0.01381,"close":10.96}
{"ticker":"DAR","date":"2015-12-07","pret":0.01198,"close":10.68}
{"ticker":"DAR","date":"2015-12-08","pret":-0.03163,"close":10.26}
{"ticker":"DAR","date":"2015-12-09","pret":-0.03169,"close":10.3}
{"ticker":"DAR","date":"2015-12-10","pret":0.00292,"close":10.14}
{"ticker":"DAR","date":"2015-12-11","pret":-0.02962,"close":9.93}
{"ticker":"DAR","date":"2015-12-14","pret":-0.00502,"close":9.56}
{"ticker":"DAR","date":"2015-12-15","pret":-0.03276,"close":9.59}
{"ticker":"DAR","date":"2015-12-16","pret":0.00104,"close":10.19}
{"ticker":"DAR","date":"2015-12-17"}
{"ticker":"DAR","date":"2015-12-18","pret":0.03874,"close":10.16}
{"ticker":"DAR","date":"2015-12-21","pret":0.0198,"close":10.3}
{"ticker":"DAR","date":"2015-12-22","pret":0.01749,"close":10.47}
{"ticker":"DAR","date":"2015-12-23","pret":0.01909,"close":10.85}
{"ticker":"DAR","date":"2015-12-24","pret":0.02336,"close":10.38}
{"ticker":"DAR","date":"2015-12-28","pret":-0.04824,"close":10.13}
{"ticker":"DAR","date":"2015-12-29","pret":-0.01268,"close":10.59}
{"ticker":"DAR","date":"2015-12-30","pret":0.03377,"close":10.58}
{"ticker":"DAR","date":"2015-12-31","pret":0,"close":10.52}
{"ticker":"DAR","date":"2016-01-04","pret":-0.01626,"close":10.84}
{"ticker":"DAR","date":"2016-01-05","pret":0.04985,"close":10.63}
{"ticker":"DATA","date":"2015-01-02","pret":-0.00845,"close":85.98}
{"ticker":"DATA","date":"2015-01-05","pret":0.00188,"close":84.74}
{"ticker":"DATA","date":"2015-01-06","pret":0,"close":83.36}
{"ticker":"DATA","date":"2015-01-07","pret":-0.00673,"close":83.4}
{"ticker":"DATA","date":"2015-01-08","pret":0.00059,"close":86.45}
{"ticker":"DATA","date":"2015-01-09","pret":0.03066,"close":86.98}
{"ticker":"DATA","date":"2015-01-12","pret":-0.00449,"close":86.77}
{"ticker":"DATA","date":"2015-01-13","pret":0.00907,"close":85.93}
{"ticker":"DATA","date":"2015-01-14","pret":-0.035,"close":85.51}
{"ticker":"DATA","date":"2015-01-15","pret":0.01876,"close":81.07}
{"ticker":"DATA","date":"2015-01-16","pret":-0.06131,"close":83.19}
{"ticker":"DATA","date":"2015-01-20","pret":0.03292,"close":82.89}
{"ticker":"DATA","date":"2015-01-21","pret":-0.01057,"close":82.46}
{"ticker":"DATA","date":"2015-01-22","pret":-0.00012,"close":83.52}
{"ticker":"DATA","date":"2015-01-23","pret":0.00326,"close":83.13}
{"ticker":"DATA","date":"2015-01-26","pret":0.00456,"close":84.11}
{"ticker":"DATA","date":"2015-01-27","pret":-0.01266,"close":81.3}
{"ticker":"DATA","date":"2015-01-28","pret":0,"close":78.37}
{"ticker":"DATA","date":"2015-01-29","pret":-0.04798,"close":80.5}
{"ticker":"DATA","date":"2015-01-30","pret":0.01479,"close":80.76}
{"ticker":"DATA","date":"2015-02-02","pret":0.02172,"close":82.05}
{"ticker":"DATA","date":"2015-02-03","pret":0.01692,"close":83.01}
{"ticker":"DATA","date":"2015-02-04","pret":0.00181,"close":84.21}
{"ticker":"DATA","date":"2015-02-05","pret":0.1701,"close":98.73}
{"ticker":"DATA","date":"2015-02-06","pret":0.00213,"close":97.41}
{"ticker":"DATA","date":"2015-02-09","pret":-0.04036,"close":93.28}
{"ticker":"DATA","date":"2015-02-10","pret":-0.00859,"close":95.49}
{"ticker":"DATA","date":"2015-02-11","pret":0.01972,"close":97.57}
{"ticker":"DATA","date":"2015-02-12","pret":0.0221,"close":98.5}
{"ticker":"DATA","date":"2015-02-13","pret":0.00611,"close":99.9}
{"ticker":"DATA","date":"2015-02-17","pret":0.00617,"close":98.45}
{"ticker":"DATA","date":"2015-02-18","pret":-0.00668,"close":97.84}
{"ticker":"DATA","date":"2015-02-19","pret":-0.00877,"close":99.32}
{"ticker":"DATA","date":"2015-02-20","pret":0.01465,"close":99.28}
{"ticker":"DATA","date":"2015-02-23","pret":-0.00384,"close":96.85}
{"ticker":"DATA","date":"2015-02-24","pret":-0.01842,"close":96.22}
{"ticker":"DATA","date":"2015-02-25","pret":-0.00715,"close":97.27}
{"ticker":"DATA","date":"2015-02-26","pret":0.0283,"close":97.42}
{"ticker":"DATA","date":"2015-02-27","pret":-0.00965,"close":94.01}
{"ticker":"DATA","date":"2015-03-02","pret":-0.03988,"close":96.85}
{"ticker":"DATA","date":"2015-03-03","pret":0.01925,"close":94.25}
{"ticker":"DATA","date":"2015-03-04","pret":-0.02234,"close":92.11}
{"ticker":"DATA","date":"2015-03-05","pret":-0.01481,"close":95.5}
{"ticker":"DATA","date":"2015-03-06","pret":0.02119,"close":92.34}
{"ticker":"DATA","date":"2015-03-09","pret":-0.02628,"close":92.67}
{"ticker":"DATA","date":"2015-03-10","pret":-0.00545,"close":92.04}
{"ticker":"DATA","date":"2015-03-11","pret":0.00664,"close":93.16}
{"ticker":"DATA","date":"2015-03-12","pret":0.0184,"close":94.76}
{"ticker":"DATA","date":"2015-03-13","pret":0.00404,"close":92.66}
{"ticker":"DATA","date":"2015-03-16","pret":-0.01153,"close":94.47}
{"ticker":"DATA","date":"2015-03-17","pret":0.01238,"close":95.02}
{"ticker":"DATA","date":"2015-03-18","pret":0.00634,"close":97.88}
{"ticker":"DATA","date":"2015-03-19","pret":0.03062,"close":97.45}
{"ticker":"DATA","date":"2015-03-20","pret":-0.01628,"close":93.96}
{"ticker":"DATA","date":"2015-03-23","pret":-0.02867,"close":94.08}
{"ticker":"DATA","date":"2015-03-24","pret":0.00989,"close":93.68}
{"ticker":"DATA","date":"2015-03-25","pret":-0.00722,"close":90.73}
{"ticker":"DATA","date":"2015-03-26","pret":-0.0485,"close":92.79}
{"ticker":"DATA","date":"2015-03-27","pret":0.03422,"close":93.24}
{"ticker":"DATA","date":"2015-03-30","pret":0.00937,"close":93.09}
{"ticker":"DATA","date":"2015-03-31","pret":-0.00667,"close":92.52}
{"ticker":"DATA","date":"2015-04-01","pret":-0.00108,"close":90.97}
{"ticker":"DATA","date":"2015-04-02","pret":-0.0182,"close":91.27}
{"ticker":"DATA","date":"2015-04-06","pret":-0.00684,"close":93.04}
{"ticker":"DATA","date":"2015-04-07","pret":0.03962,"close":94.95}
{"ticker":"DATA","date":"2015-04-08","pret":0.01521,"close":97.23}
{"ticker":"DATA","date":"2015-04-09","pret":0.02157,"close":96.76}
{"ticker":"DATA","date":"2015-04-10","pret":-0.00226,"close":97.22}
{"ticker":"DATA","date":"2015-04-13","pret":0.00031,"close":95.79}
{"ticker":"DATA","date":"2015-04-14","pret":-0.01106,"close":95.5}
{"ticker":"DATA","date":"2015-04-15","pret":-0.00312,"close":96.05}
{"ticker":"DATA","date":"2015-04-16","pret":0.01603,"close":101.16}
{"ticker":"DATA","date":"2015-04-17","pret":0.01082,"close":95.07}
{"ticker":"DATA","date":"2015-04-20","pret":-0.03176,"close":95.31}
{"ticker":"DATA","date":"2015-04-21","pret":0.0192,"close":98.85}
{"ticker":"DATA","date":"2015-04-22","pret":0.02176,"close":98.72}
{"ticker":"DATA","date":"2015-04-23","pret":-0.00161,"close":102.2}
{"ticker":"DATA","date":"2015-04-24","pret":0.03902,"close":102.4}
{"ticker":"DATA","date":"2015-04-27","pret":0.00116,"close":99.91}
{"ticker":"DATA","date":"2015-04-28","pret":-0.03355,"close":99.58}
{"ticker":"DATA","date":"2015-04-29","pret":-0.01036,"close":100.35}
{"ticker":"DATA","date":"2015-04-30","pret":0.00343,"close":97.84}
{"ticker":"DATA","date":"2015-05-01","pret":-0.00343,"close":97.77}
{"ticker":"DATA","date":"2015-05-04","pret":-0.00162,"close":99.14}
{"ticker":"DATA","date":"2015-05-05","pret":-0.00152,"close":97.27}
{"ticker":"DATA","date":"2015-05-06","pret":-0.00692,"close":96.75}
{"ticker":"DATA","date":"2015-05-07","pret":-0.01295,"close":97.43}
{"ticker":"DATA","date":"2015-05-08","pret":0.09845,"close":110.69}
{"ticker":"DATA","date":"2015-05-11","pret":0.0379,"close":112}
{"ticker":"DATA","date":"2015-05-12","pret":-0.00661,"close":110.15}
{"ticker":"DATA","date":"2015-05-13","pret":0.00182,"close":110.84}
{"ticker":"DATA","date":"2015-05-14","pret":0.01378,"close":112.66}
{"ticker":"DATA","date":"2015-05-15","pret":0.00642,"close":110.09}
{"ticker":"DATA","date":"2015-05-18","pret":-0.0305,"close":111.91}
{"ticker":"DATA","date":"2015-05-19","pret":0.03068,"close":114.3}
{"ticker":"DATA","date":"2015-05-20","pret":0.02154,"close":113.33}
{"ticker":"DATA","date":"2015-05-21","pret":-0.00909,"close":112.96}
{"ticker":"DATA","date":"2015-05-22","pret":-0.00325,"close":113.36}
{"ticker":"DATA","date":"2015-05-26","pret":-0.00494,"close":112.61}
{"ticker":"DATA","date":"2015-05-27","pret":-0.00115,"close":114.86}
{"ticker":"DATA","date":"2015-05-28","pret":0.0125,"close":113.23}
{"ticker":"DATA","date":"2015-05-29","pret":-0.01135,"close":113.21}
{"ticker":"DATA","date":"2015-06-01","pret":-0.00337,"close":112.9}
{"ticker":"DATA","date":"2015-06-02","pret":0.00106,"close":112.9}
{"ticker":"DATA","date":"2015-06-03","pret":0.00496,"close":114.87}
{"ticker":"DATA","date":"2015-06-04","pret":0.00949,"close":113.51}
{"ticker":"DATA","date":"2015-06-05","pret":-0.0117,"close":115.6}
{"ticker":"DATA","date":"2015-06-08","pret":0.01806,"close":113.64}
{"ticker":"DATA","date":"2015-06-09","pret":-0.0007,"close":116.27}
{"ticker":"DATA","date":"2015-06-10","pret":0.01937,"close":117.73}
{"ticker":"DATA","date":"2015-06-11","pret":0.00442,"close":119}
{"ticker":"DATA","date":"2015-06-12","pret":0.00347,"close":119.08}
{"ticker":"DATA","date":"2015-06-15","pret":-0.0022,"close":120.75}
{"ticker":"DATA","date":"2015-06-16","pret":0.02081,"close":120.6}
{"ticker":"DATA","date":"2015-06-17","pret":0.00232,"close":120.75}
{"ticker":"DATA","date":"2015-06-18","pret":0.00232,"close":122.54}
{"ticker":"DATA","date":"2015-06-19","pret":0.01134,"close":122.81}
{"ticker":"DATA","date":"2015-06-22","pret":0.0117,"close":121.54}
{"ticker":"DATA","date":"2015-06-23","pret":-0.01538,"close":122.16}
{"ticker":"DATA","date":"2015-06-24","pret":-0.00016,"close":119.68}
{"ticker":"DATA","date":"2015-06-25","pret":-0.01222,"close":120.56}
{"ticker":"DATA","date":"2015-06-26","pret":0.00075,"close":116.86}
{"ticker":"DATA","date":"2015-06-29","pret":-0.04333,"close":113.81}
{"ticker":"DATA","date":"2015-06-30","pret":-0.00156,"close":115.3}
{"ticker":"DATA","date":"2015-07-01","pret":0.01311,"close":116.98}
{"ticker":"DATA","date":"2015-07-02","pret":0.00521,"close":117.11}
{"ticker":"DATA","date":"2015-07-06","pret":-0.01728,"close":116.81}
{"ticker":"DATA","date":"2015-07-07","pret":0.01146,"close":117.51}
{"ticker":"DATA","date":"2015-07-08","pret":-0.003,"close":116.26}
{"ticker":"DATA","date":"2015-07-09","pret":0.01747,"close":119.45}
{"ticker":"DATA","date":"2015-07-10","pret":0.0209,"close":121.01}
{"ticker":"DATA","date":"2015-07-13","pret":0.01649,"close":120.64}
{"ticker":"DATA","date":"2015-07-14","pret":-0.01492,"close":121.78}
{"ticker":"DATA","date":"2015-07-15","pret":0.00978,"close":121.48}
{"ticker":"DATA","date":"2015-07-16","pret":0.00221,"close":125.09}
{"ticker":"DATA","date":"2015-07-17","pret":0.0261,"close":126.34}
{"ticker":"DATA","date":"2015-07-20","pret":0.00389,"close":128.15}
{"ticker":"DATA","date":"2015-07-21","pret":0.01158,"close":127.57}
{"ticker":"DATA","date":"2015-07-22","pret":-0.00881,"close":128.74}
{"ticker":"DATA","date":"2015-07-23","pret":0.01894,"close":127.27}
{"ticker":"DATA","date":"2015-07-24","pret":0.00402,"close":127.44}
{"ticker":"DATA","date":"2015-07-27","pret":-0.02763,"close":125}
{"ticker":"DATA","date":"2015-07-28","pret":-0.00127,"close":127.07}
{"ticker":"DATA","date":"2015-07-29","pret":-0.17364,"close":113.49}
{"ticker":"DATA","date":"2015-07-30","pret":0.05508,"close":106.84}
{"ticker":"DATA","date":"2015-07-31","pret":-0.04858,"close":104.74}
{"ticker":"DATA","date":"2015-08-03","pret":-0.02078,"close":101.34}
{"ticker":"DATA","date":"2015-08-04","pret":-0.03662,"close":101.18}
{"ticker":"DATA","date":"2015-08-05","pret":0.01049,"close":103.94}
{"ticker":"DATA","date":"2015-08-06","pret":0.02056,"close":99.25}
{"ticker":"DATA","date":"2015-08-07","pret":-0.03613,"close":101.77}
{"ticker":"DATA","date":"2015-08-10","pret":0.01803,"close":103.9}
{"ticker":"DATA","date":"2015-08-11","pret":0.00695,"close":102.16}
{"ticker":"DATA","date":"2015-08-12","pret":-0.01434,"close":103.05}
{"ticker":"DATA","date":"2015-08-13","pret":0.01794,"close":104.25}
{"ticker":"DATA","date":"2015-08-14","pret":0.0089,"close":107.44}
{"ticker":"DATA","date":"2015-08-17","pret":0.03156,"close":106.49}
{"ticker":"DATA","date":"2015-08-18","pret":-0.00636,"close":106.04}
{"ticker":"DATA","date":"2015-08-19","pret":-0.0139,"close":104.56}
{"ticker":"DATA","date":"2015-08-20","pret":-0.01188,"close":100.6}
{"ticker":"DATA","date":"2015-08-21","pret":-0.04968,"close":99.48}
{"ticker":"DATA","date":"2015-08-24","pret":-0.09466,"close":94.82}
{"ticker":"DATA","date":"2015-08-25","pret":0.09182,"close":94.87}
{"ticker":"DATA","date":"2015-08-26","pret":-0.01452,"close":96.36}
{"ticker":"DATA","date":"2015-08-27","pret":0.01198,"close":97.33}
{"ticker":"DATA","date":"2015-08-28","pret":-0.01157,"close":97.16}
{"ticker":"DATA","date":"2015-08-31","pret":0.00052,"close":94.17}
{"ticker":"DATA","date":"2015-09-01","pret":-0.05002,"close":91.72}
{"ticker":"DATA","date":"2015-09-02","pret":0.00335,"close":95.5}
{"ticker":"DATA","date":"2015-09-03","pret":0.03424,"close":95.08}
{"ticker":"DATA","date":"2015-09-04","pret":-0.02373,"close":94.68}
{"ticker":"DATA","date":"2015-09-08","pret":0.01945,"close":95.66}
{"ticker":"DATA","date":"2015-09-09","pret":0.00906,"close":93.42}
{"ticker":"DATA","date":"2015-09-10","pret":-0.03924,"close":93.65}
{"ticker":"DATA","date":"2015-09-11","pret":0.00763,"close":93.8}
{"ticker":"DATA","date":"2015-09-14","pret":0.00736,"close":94.39}
{"ticker":"DATA","date":"2015-09-15","pret":0.00096,"close":93.01}
{"ticker":"DATA","date":"2015-09-16","pret":-0.0125,"close":91.52}
{"ticker":"DATA","date":"2015-09-17","pret":-0.01637,"close":84.81}
{"ticker":"DATA","date":"2015-09-18","pret":-0.08432,"close":84.68}
{"ticker":"DATA","date":"2015-09-21","pret":0.01346,"close":86.48}
{"ticker":"DATA","date":"2015-09-22","pret":0.00876,"close":83.5}
{"ticker":"DATA","date":"2015-09-23","pret":-0.02353,"close":84.56}
{"ticker":"DATA","date":"2015-09-24","pret":0.00131,"close":85.59}
{"ticker":"DATA","date":"2015-09-25","pret":0.0279,"close":82.99}
{"ticker":"DATA","date":"2015-09-28","pret":-0.04566,"close":79.25}
{"ticker":"DATA","date":"2015-09-29","pret":-0.04214,"close":77.58}
{"ticker":"DATA","date":"2015-09-30","pret":-0.0076,"close":79.78}
{"ticker":"DATA","date":"2015-10-01","pret":0.00937,"close":82.2}
{"ticker":"DATA","date":"2015-10-02","pret":0.01401,"close":84.31}
{"ticker":"DATA","date":"2015-10-05","pret":0.04637,"close":83.19}
{"ticker":"DATA","date":"2015-10-06","pret":-0.01904,"close":80.93}
{"ticker":"DATA","date":"2015-10-07","pret":-0.01596,"close":83.09}
{"ticker":"DATA","date":"2015-10-08","pret":0.01826,"close":79.56}
{"ticker":"DATA","date":"2015-10-09","pret":-0.03736,"close":83}
{"ticker":"DATA","date":"2015-10-12","pret":0.03917,"close":84.46}
{"ticker":"DATA","date":"2015-10-13","pret":0.01066,"close":84.24}
{"ticker":"DATA","date":"2015-10-14","pret":0.00131,"close":81.77}
{"ticker":"DATA","date":"2015-10-15","pret":-0.02384,"close":82.95}
{"ticker":"DATA","date":"2015-10-16","pret":0.0156,"close":85.05}
{"ticker":"DATA","date":"2015-10-19","pret":0.01948,"close":85.52}
{"ticker":"DATA","date":"2015-10-20","pret":0.00458,"close":86.81}
{"ticker":"DATA","date":"2015-10-21","pret":0.02464,"close":82.25}
{"ticker":"DATA","date":"2015-10-22","pret":-0.05122,"close":83.82}
{"ticker":"DATA","date":"2015-10-23","pret":0.00204,"close":83.7}
{"ticker":"DATA","date":"2015-10-26","pret":0.00539,"close":82.53}
{"ticker":"DATA","date":"2015-10-27","pret":-0.01782,"close":80.96}
{"ticker":"DATA","date":"2015-10-28","pret":-0.01518,"close":83.94}
{"ticker":"DATA","date":"2015-10-29","pret":0.03694,"close":81.72}
{"ticker":"DATA","date":"2015-10-30","pret":-0.02115,"close":83.96}
{"ticker":"DATA","date":"2015-11-02","pret":0.02495,"close":86.19}
{"ticker":"DATA","date":"2015-11-03","pret":0.01936,"close":85.93}
{"ticker":"DATA","date":"2015-11-04","pret":0.00475,"close":87.81}
{"ticker":"DATA","date":"2015-11-05","pret":-0.0022,"close":84.39}
{"ticker":"DATA","date":"2015-11-06","pret":0.13447,"close":102.44}
{"ticker":"DATA","date":"2015-11-09","pret":0.03092,"close":100.05}
{"ticker":"DATA","date":"2015-11-10","pret":-0.05305,"close":96.29}
{"ticker":"DATA","date":"2015-11-11","pret":-0.0029,"close":96.75}
{"ticker":"DATA","date":"2015-11-12","pret":-0.00793,"close":95.1}
{"ticker":"DATA","date":"2015-11-13","pret":-0.00883,"close":93.58}
{"ticker":"DATA","date":"2015-11-16","pret":-0.0164,"close":92.52}
{"ticker":"DATA","date":"2015-11-17","pret":-0.0014,"close":93.74}
{"ticker":"DATA","date":"2015-11-18","pret":0.00995,"close":95.09}
{"ticker":"DATA","date":"2015-11-19","pret":0.01154,"close":93.87}
{"ticker":"DATA","date":"2015-11-20","pret":-0.00814,"close":93.59}
{"ticker":"DATA","date":"2015-11-23","pret":-0.00756,"close":94.73}
{"ticker":"DATA","date":"2015-11-24","pret":0.00278,"close":95.02}
{"ticker":"DATA","date":"2015-11-25","pret":0.01271,"close":96.96}
{"ticker":"DATA","date":"2015-11-26"}
{"ticker":"DATA","date":"2015-11-27","pret":0.01712,"close":97.67}
{"ticker":"DATA","date":"2015-11-30","pret":0.0103,"close":97.03}
{"ticker":"DATA","date":"2015-12-01","pret":-0.00246,"close":97.61}
{"ticker":"DATA","date":"2015-12-02","pret":0.00103,"close":94.99}
{"ticker":"DATA","date":"2015-12-03","pret":-0.02345,"close":92.45}
{"ticker":"DATA","date":"2015-12-04","pret":-0.02725,"close":94.1}
{"ticker":"DATA","date":"2015-12-07","pret":0.00613,"close":92.57}
{"ticker":"DATA","date":"2015-12-08","pret":-0.0196,"close":93.63}
{"ticker":"DATA","date":"2015-12-09","pret":0.02228,"close":91.25}
{"ticker":"DATA","date":"2015-12-10","pret":-0.02173,"close":92.43}
{"ticker":"DATA","date":"2015-12-11","pret":-0.00768,"close":88.23}
{"ticker":"DATA","date":"2015-12-14","pret":-0.0286,"close":88.24}
{"ticker":"DATA","date":"2015-12-15","pret":0.00373,"close":89.45}
{"ticker":"DATA","date":"2015-12-16","pret":0.02112,"close":92.2}
{"ticker":"DATA","date":"2015-12-17"}
{"ticker":"DATA","date":"2015-12-18","pret":-0.0031,"close":88.67}
{"ticker":"DATA","date":"2015-12-21","pret":-0.00757,"close":89.06}
{"ticker":"DATA","date":"2015-12-22","pret":0.00379,"close":93.2}
{"ticker":"DATA","date":"2015-12-23","pret":0.03822,"close":95.17}
{"ticker":"DATA","date":"2015-12-24","pret":0.01637,"close":95.48}
{"ticker":"DATA","date":"2015-12-28","pret":-0.00148,"close":95.06}
{"ticker":"DATA","date":"2015-12-29","pret":0.0083,"close":95.09}
{"ticker":"DATA","date":"2015-12-30","pret":-0.00441,"close":94.75}
{"ticker":"DATA","date":"2015-12-31","pret":-0.00665,"close":94.22}
{"ticker":"DATA","date":"2016-01-04","pret":-0.01881,"close":93.79}
{"ticker":"DATA","date":"2016-01-05","pret":0.01616,"close":94.3}
{"ticker":"DBD","date":"2015-01-02","pret":-0.00401,"close":34}
{"ticker":"DBD","date":"2015-01-05","pret":-0.0297,"close":33}
{"ticker":"DBD","date":"2015-01-06","pret":-0.02241,"close":32.31}
{"ticker":"DBD","date":"2015-01-07","pret":-0.01584,"close":32.65}
{"ticker":"DBD","date":"2015-01-08","pret":0.0119,"close":32.95}
{"ticker":"DBD","date":"2015-01-09","pret":0.0003,"close":32.36}
{"ticker":"DBD","date":"2015-01-12","pret":-0.01806,"close":31.79}
{"ticker":"DBD","date":"2015-01-13","pret":-0.00837,"close":31.62}
{"ticker":"DBD","date":"2015-01-14","pret":-0.03228,"close":31.63}
{"ticker":"DBD","date":"2015-01-15","pret":0.02352,"close":31.49}
{"ticker":"DBD","date":"2015-01-16","pret":-0.00915,"close":31.2}
{"ticker":"DBD","date":"2015-01-20","pret":-0.01084,"close":31.06}
{"ticker":"DBD","date":"2015-01-21","pret":-0.00321,"close":31.8}
{"ticker":"DBD","date":"2015-01-22","pret":0.02853,"close":31.62}
{"ticker":"DBD","date":"2015-01-23","pret":-0.01353,"close":31.05}
{"ticker":"DBD","date":"2015-01-26","pret":-0.01596,"close":32.38}
{"ticker":"DBD","date":"2015-01-27","pret":0.02887,"close":32.16}
{"ticker":"DBD","date":"2015-01-28","pret":0.01397,"close":31.67}
{"ticker":"DBD","date":"2015-01-29","pret":-0.02088,"close":31.19}
{"ticker":"DBD","date":"2015-01-30","pret":-0.02293,"close":31.2}
{"ticker":"DBD","date":"2015-02-02","pret":0.00674,"close":31.5}
{"ticker":"DBD","date":"2015-02-03","pret":0.01177,"close":32.17}
{"ticker":"DBD","date":"2015-02-04","pret":0.01538,"close":31.72}
{"ticker":"DBD","date":"2015-02-05","pret":-0.00813,"close":32.33}
{"ticker":"DBD","date":"2015-02-06","pret":0.01558,"close":32.9}
{"ticker":"DBD","date":"2015-02-09","pret":0.01412,"close":32.9}
{"ticker":"DBD","date":"2015-02-10","pret":0.0085,"close":33.33}
{"ticker":"DBD","date":"2015-02-11","pret":0.00422,"close":33.56}
{"ticker":"DBD","date":"2015-02-12","pret":-0.01486,"close":34.75}
{"ticker":"DBD","date":"2015-02-13","pret":0.06016,"close":35.82}
{"ticker":"DBD","date":"2015-02-17","pret":0.02975,"close":35.92}
{"ticker":"DBD","date":"2015-02-18","pret":-0.00532,"close":35.71}
{"ticker":"DBD","date":"2015-02-19","pret":-0.00225,"close":36.02}
{"ticker":"DBD","date":"2015-02-20","pret":0.01341,"close":36.3}
{"ticker":"DBD","date":"2015-02-23","pret":0.00581,"close":36.34}
{"ticker":"DBD","date":"2015-02-24","pret":-0.00249,"close":36.28}
{"ticker":"DBD","date":"2015-02-25","pret":0.00359,"close":35.94}
{"ticker":"DBD","date":"2015-02-26","pret":-0.00886,"close":35.55}
{"ticker":"DBD","date":"2015-02-27","pret":-0.0109,"close":35.7}
{"ticker":"DBD","date":"2015-03-02","pret":0.00449,"close":36.03}
{"ticker":"DBD","date":"2015-03-03","pret":0.00502,"close":35.47}
{"ticker":"DBD","date":"2015-03-04","pret":-0.01289,"close":35.35}
{"ticker":"DBD","date":"2015-03-05","pret":-0.00141,"close":35.14}
{"ticker":"DBD","date":"2015-03-06","pret":-0.01079,"close":34.28}
{"ticker":"DBD","date":"2015-03-09","pret":-0.01728,"close":34.66}
{"ticker":"DBD","date":"2015-03-10","pret":0.00261,"close":33.77}
{"ticker":"DBD","date":"2015-03-11","pret":-0.01754,"close":33.64}
{"ticker":"DBD","date":"2015-03-12","pret":-0.00859,"close":34.02}
{"ticker":"DBD","date":"2015-03-13","pret":0.01153,"close":33.34}
{"ticker":"DBD","date":"2015-03-16","pret":-0.0178,"close":33.85}
{"ticker":"DBD","date":"2015-03-17","pret":0.01279,"close":33.95}
{"ticker":"DBD","date":"2015-03-18","pret":0.00354,"close":34.29}
{"ticker":"DBD","date":"2015-03-19","pret":0.00675,"close":34.2}
{"ticker":"DBD","date":"2015-03-20","pret":0.00496,"close":34.59}
{"ticker":"DBD","date":"2015-03-23","pret":0.01215,"close":35.24}
{"ticker":"DBD","date":"2015-03-24","pret":0.01767,"close":35.3}
{"ticker":"DBD","date":"2015-03-25","pret":0.00254,"close":34.51}
{"ticker":"DBD","date":"2015-03-26","pret":-0.03352,"close":34.63}
{"ticker":"DBD","date":"2015-03-27","pret":0.00957,"close":34.64}
{"ticker":"DBD","date":"2015-03-30","pret":0.00518,"close":35.25}
{"ticker":"DBD","date":"2015-03-31","pret":0.00915,"close":35.46}
{"ticker":"DBD","date":"2015-04-01","pret":0.00709,"close":34.56}
{"ticker":"DBD","date":"2015-04-02","pret":-0.02402,"close":34.86}
{"ticker":"DBD","date":"2015-04-06","pret":0.00491,"close":35.36}
{"ticker":"DBD","date":"2015-04-07","pret":0.02362,"close":35.28}
{"ticker":"DBD","date":"2015-04-08","pret":-0.00423,"close":35.66}
{"ticker":"DBD","date":"2015-04-09","pret":0.00844,"close":35.99}
{"ticker":"DBD","date":"2015-04-10","pret":0.00892,"close":35.85}
{"ticker":"DBD","date":"2015-04-13","pret":-0.00976,"close":35.51}
{"ticker":"DBD","date":"2015-04-14","pret":-0.00478,"close":35.41}
{"ticker":"DBD","date":"2015-04-15","pret":0,"close":35.55}
{"ticker":"DBD","date":"2015-04-16","pret":-0.00282,"close":35.54}
{"ticker":"DBD","date":"2015-04-17","pret":-0.00226,"close":35.25}
{"ticker":"DBD","date":"2015-04-20","pret":0.00283,"close":35.64}
{"ticker":"DBD","date":"2015-04-21","pret":0.00955,"close":35.56}
{"ticker":"DBD","date":"2015-04-22","pret":-0.00617,"close":35.88}
{"ticker":"DBD","date":"2015-04-23","pret":0.00757,"close":35.48}
{"ticker":"DBD","date":"2015-04-24","pret":-0.00785,"close":35.14}
{"ticker":"DBD","date":"2015-04-27","pret":-0.01046,"close":34.9}
{"ticker":"DBD","date":"2015-04-28","pret":-0.00342,"close":35.8}
{"ticker":"DBD","date":"2015-04-29","pret":0.01416,"close":35.26}
{"ticker":"DBD","date":"2015-04-30","pret":-0.01817,"close":34.77}
{"ticker":"DBD","date":"2015-05-01","pret":-0.0069,"close":34.76}
{"ticker":"DBD","date":"2015-05-04","pret":0,"close":34.75}
{"ticker":"DBD","date":"2015-05-05","pret":-0.00231,"close":33.95}
{"ticker":"DBD","date":"2015-05-06","pret":-0.0128,"close":33.72}
{"ticker":"DBD","date":"2015-05-07","pret":-0.01564,"close":33.7}
{"ticker":"DBD","date":"2015-05-08","pret":0.00741,"close":33.73}
{"ticker":"DBD","date":"2015-05-11","pret":-0.00592,"close":33.94}
{"ticker":"DBD","date":"2015-05-12","pret":0.00385,"close":33.71}
{"ticker":"DBD","date":"2015-05-13","pret":-0.00059,"close":33.65}
{"ticker":"DBD","date":"2015-05-14","pret":0.00472,"close":34.37}
{"ticker":"DBD","date":"2015-05-15","pret":0.01288,"close":34.29}
{"ticker":"DBD","date":"2015-05-18","pret":-0.00233,"close":34.65}
{"ticker":"DBD","date":"2015-05-19","pret":0.01246,"close":34.95}
{"ticker":"DBD","date":"2015-05-20","pret":0.00402,"close":33.75}
{"ticker":"DBD","date":"2015-05-21","pret":-0.03443,"close":34.09}
{"ticker":"DBD","date":"2015-05-22","pret":0.0118,"close":33.94}
{"ticker":"DBD","date":"2015-05-26","pret":-0.00854,"close":33.43}
{"ticker":"DBD","date":"2015-05-27","pret":-0.00862,"close":33.57}
{"ticker":"DBD","date":"2015-05-28","pret":-0.00239,"close":34.1}
{"ticker":"DBD","date":"2015-05-29","pret":0.02131,"close":34.18}
{"ticker":"DBD","date":"2015-06-01","pret":0.00671,"close":34.35}
{"ticker":"DBD","date":"2015-06-02","pret":-0.00408,"close":34.56}
{"ticker":"DBD","date":"2015-06-03","pret":0.01248,"close":35.58}
{"ticker":"DBD","date":"2015-06-04","pret":0.03709,"close":35.5}
{"ticker":"DBD","date":"2015-06-05","pret":-0.01569,"close":35.59}
{"ticker":"DBD","date":"2015-06-08","pret":0.00423,"close":35.23}
{"ticker":"DBD","date":"2015-06-09","pret":-0.00961,"close":37.83}
{"ticker":"DBD","date":"2015-06-10","pret":0.06404,"close":37.51}
{"ticker":"DBD","date":"2015-06-11","pret":-0.0008,"close":36.96}
{"ticker":"DBD","date":"2015-06-12","pret":-0.01585,"close":36.79}
{"ticker":"DBD","date":"2015-06-15","pret":-0.0038,"close":36.56}
{"ticker":"DBD","date":"2015-06-16","pret":-0.00791,"close":37.39}
{"ticker":"DBD","date":"2015-06-17","pret":0.02649,"close":37.15}
{"ticker":"DBD","date":"2015-06-18","pret":-0.00669,"close":37.14}
{"ticker":"DBD","date":"2015-06-19","pret":-0.00108,"close":36.77}
{"ticker":"DBD","date":"2015-06-22","pret":-0.00377,"close":36.87}
{"ticker":"DBD","date":"2015-06-23","pret":-0.00622,"close":36.94}
{"ticker":"DBD","date":"2015-06-24","pret":0.0019,"close":36.78}
{"ticker":"DBD","date":"2015-06-25","pret":-0.00326,"close":36.05}
{"ticker":"DBD","date":"2015-06-26","pret":-0.01949,"close":35.69}
{"ticker":"DBD","date":"2015-06-29","pret":-0.0148,"close":35.39}
{"ticker":"DBD","date":"2015-06-30","pret":0.00421,"close":35}
{"ticker":"DBD","date":"2015-07-01","pret":-0.01382,"close":35.13}
{"ticker":"DBD","date":"2015-07-02","pret":-0.00057,"close":34.51}
{"ticker":"DBD","date":"2015-07-06","pret":-0.02913,"close":33.81}
{"ticker":"DBD","date":"2015-07-07","pret":-0.01266,"close":34.01}
{"ticker":"DBD","date":"2015-07-08","pret":0.00119,"close":33.79}
{"ticker":"DBD","date":"2015-07-09","pret":0.01323,"close":33.48}
{"ticker":"DBD","date":"2015-07-10","pret":-0.01294,"close":33.8}
{"ticker":"DBD","date":"2015-07-13","pret":0.00325,"close":34.11}
{"ticker":"DBD","date":"2015-07-14","pret":0.00823,"close":34.02}
{"ticker":"DBD","date":"2015-07-15","pret":-0.00264,"close":33.85}
{"ticker":"DBD","date":"2015-07-16","pret":-0.00235,"close":33.94}
{"ticker":"DBD","date":"2015-07-17","pret":-0.00501,"close":33.99}
{"ticker":"DBD","date":"2015-07-20","pret":0.00619,"close":33.9}
{"ticker":"DBD","date":"2015-07-21","pret":-0.00412,"close":33.94}
{"ticker":"DBD","date":"2015-07-22","pret":-0.00532,"close":34}
{"ticker":"DBD","date":"2015-07-23","pret":0.01238,"close":34.08}
{"ticker":"DBD","date":"2015-07-24","pret":-0.00381,"close":33.61}
{"ticker":"DBD","date":"2015-07-27","pret":-0.02049,"close":33.66}
{"ticker":"DBD","date":"2015-07-28","pret":0.00688,"close":33.33}
{"ticker":"DBD","date":"2015-07-29","pret":-0.01199,"close":33.56}
{"ticker":"DBD","date":"2015-07-30","pret":0.00361,"close":32.97}
{"ticker":"DBD","date":"2015-07-31","pret":0.00659,"close":34.05}
{"ticker":"DBD","date":"2015-08-03","pret":0.01716,"close":33.93}
{"ticker":"DBD","date":"2015-08-04","pret":-0.00943,"close":34.43}
{"ticker":"DBD","date":"2015-08-05","pret":0.02544,"close":34.9}
{"ticker":"DBD","date":"2015-08-06","pret":0.00748,"close":35.09}
{"ticker":"DBD","date":"2015-08-07","pret":0.00029,"close":35.13}
{"ticker":"DBD","date":"2015-08-10","pret":0.01026,"close":35.71}
{"ticker":"DBD","date":"2015-08-11","pret":0.0034,"close":34.61}
{"ticker":"DBD","date":"2015-08-12","pret":-0.03158,"close":33.85}
{"ticker":"DBD","date":"2015-08-13","pret":-0.01144,"close":33.77}
{"ticker":"DBD","date":"2015-08-14","pret":-0.00266,"close":34.28}
{"ticker":"DBD","date":"2015-08-17","pret":0.01118,"close":34.65}
{"ticker":"DBD","date":"2015-08-18","pret":0.00932,"close":34.54}
{"ticker":"DBD","date":"2015-08-19","pret":-0.00669,"close":33.57}
{"ticker":"DBD","date":"2015-08-20","pret":-0.02992,"close":32.9}
{"ticker":"DBD","date":"2015-08-21","pret":-0.02589,"close":31.7}
{"ticker":"DBD","date":"2015-08-24","pret":-0.0766,"close":30.29}
{"ticker":"DBD","date":"2015-08-25","pret":0.03245,"close":30.05}
{"ticker":"DBD","date":"2015-08-26","pret":-0.00972,"close":30.39}
{"ticker":"DBD","date":"2015-08-27","pret":0.00033,"close":30.92}
{"ticker":"DBD","date":"2015-08-28","pret":0.00325,"close":31.19}
{"ticker":"DBD","date":"2015-08-31","pret":0.00582,"close":31.12}
{"ticker":"DBD","date":"2015-09-01","pret":-0.01495,"close":29.91}
{"ticker":"DBD","date":"2015-09-02","pret":-0.01186,"close":30.22}
{"ticker":"DBD","date":"2015-09-03","pret":0.00166,"close":30.14}
{"ticker":"DBD","date":"2015-09-04","pret":-0.01533,"close":29.74}
{"ticker":"DBD","date":"2015-09-08","pret":0.015,"close":30.62}
{"ticker":"DBD","date":"2015-09-09","pret":0.0216,"close":30}
{"ticker":"DBD","date":"2015-09-10","pret":-0.03359,"close":30.64}
{"ticker":"DBD","date":"2015-09-11","pret":0.02219,"close":30.79}
{"ticker":"DBD","date":"2015-09-14","pret":0.00913,"close":30.59}
{"ticker":"DBD","date":"2015-09-15","pret":-0.00586,"close":31.4}
{"ticker":"DBD","date":"2015-09-16","pret":0.02196,"close":31.6}
{"ticker":"DBD","date":"2015-09-17","pret":0.00795,"close":31.92}
{"ticker":"DBD","date":"2015-09-18","pret":0.00127,"close":31.3}
{"ticker":"DBD","date":"2015-09-21","pret":-0.00508,"close":31.11}
{"ticker":"DBD","date":"2015-09-22","pret":-0.0248,"close":30.28}
{"ticker":"DBD","date":"2015-09-23","pret":-0.00983,"close":29.75}
{"ticker":"DBD","date":"2015-09-24","pret":-0.02534,"close":29.76}
{"ticker":"DBD","date":"2015-09-25","pret":0.01308,"close":29.65}
{"ticker":"DBD","date":"2015-09-28","pret":-0.01681,"close":29.36}
{"ticker":"DBD","date":"2015-09-29","pret":-0.00476,"close":29.41}
{"ticker":"DBD","date":"2015-09-30","pret":0.01521,"close":29.77}
{"ticker":"DBD","date":"2015-10-01","pret":0.00735,"close":30.2}
{"ticker":"DBD","date":"2015-10-02","pret":-0.00836,"close":30.67}
{"ticker":"DBD","date":"2015-10-05","pret":0.03498,"close":31.7}
{"ticker":"DBD","date":"2015-10-06","pret":0.02782,"close":31.78}
{"ticker":"DBD","date":"2015-10-07","pret":0.00817,"close":32.36}
{"ticker":"DBD","date":"2015-10-08","pret":0.01058,"close":32.9}
{"ticker":"DBD","date":"2015-10-09","pret":0.02143,"close":33.24}
{"ticker":"DBD","date":"2015-10-12","pret":0.00935,"close":33.33}
{"ticker":"DBD","date":"2015-10-13","pret":-0.00783,"close":33.38}
{"ticker":"DBD","date":"2015-10-14","pret":0.00933,"close":33.06}
{"ticker":"DBD","date":"2015-10-15","pret":-0.0042,"close":32.9}
{"ticker":"DBD","date":"2015-10-16","pret":-0.00998,"close":33.55}
{"ticker":"DBD","date":"2015-10-19","pret":0.0828,"close":35.8}
{"ticker":"DBD","date":"2015-10-20","pret":0.00307,"close":36.03}
{"ticker":"DBD","date":"2015-10-21","pret":0.01054,"close":35.06}
{"ticker":"DBD","date":"2015-10-22","pret":-0.02572,"close":35.76}
{"ticker":"DBD","date":"2015-10-23","pret":0.02655,"close":36.86}
{"ticker":"DBD","date":"2015-10-26","pret":0.0175,"close":37.47}
{"ticker":"DBD","date":"2015-10-27","pret":0.00729,"close":36.65}
{"ticker":"DBD","date":"2015-10-28","pret":-0.013,"close":36.98}
{"ticker":"DBD","date":"2015-10-29","pret":-0.04687,"close":36.35}
{"ticker":"DBD","date":"2015-10-30","pret":0.03673,"close":36.87}
{"ticker":"DBD","date":"2015-11-02","pret":0.01476,"close":37.35}
{"ticker":"DBD","date":"2015-11-03","pret":0.00972,"close":37.3}
{"ticker":"DBD","date":"2015-11-04","pret":0.00402,"close":37.25}
{"ticker":"DBD","date":"2015-11-05","pret":-0.00322,"close":36.95}
{"ticker":"DBD","date":"2015-11-06","pret":-0.01488,"close":37.6}
{"ticker":"DBD","date":"2015-11-09","pret":0.02023,"close":36.9}
{"ticker":"DBD","date":"2015-11-10","pret":-0.01832,"close":36.79}
{"ticker":"DBD","date":"2015-11-11","pret":0.00353,"close":37.01}
{"ticker":"DBD","date":"2015-11-12","pret":-0.00571,"close":35.96}
{"ticker":"DBD","date":"2015-11-13","pret":-0.02344,"close":35.54}
{"ticker":"DBD","date":"2015-11-16","pret":-0.01122,"close":36.09}
{"ticker":"DBD","date":"2015-11-17","pret":0.01873,"close":36.14}
{"ticker":"DBD","date":"2015-11-18","pret":-0.00361,"close":36.46}
{"ticker":"DBD","date":"2015-11-19","pret":0.01161,"close":36.23}
{"ticker":"DBD","date":"2015-11-20","pret":0.00082,"close":37.51}
{"ticker":"DBD","date":"2015-11-23","pret":0.00055,"close":35}
{"ticker":"DBD","date":"2015-11-24","pret":-0.04863,"close":33.87}
{"ticker":"DBD","date":"2015-11-25","pret":-0.02479,"close":33.93}
{"ticker":"DBD","date":"2015-11-26"}
{"ticker":"DBD","date":"2015-11-27","pret":0.00236,"close":34.58}
{"ticker":"DBD","date":"2015-11-30","pret":0.02156,"close":34.67}
{"ticker":"DBD","date":"2015-12-01","pret":0.00086,"close":34.61}
{"ticker":"DBD","date":"2015-12-02","pret":-0.00058,"close":34.9}
{"ticker":"DBD","date":"2015-12-03","pret":0.00202,"close":33.63}
{"ticker":"DBD","date":"2015-12-04","pret":-0.03007,"close":33.64}
{"ticker":"DBD","date":"2015-12-07","pret":-0.00327,"close":32.68}
{"ticker":"DBD","date":"2015-12-08","pret":-0.03726,"close":32.33}
{"ticker":"DBD","date":"2015-12-09","pret":-0.00495,"close":31.81}
{"ticker":"DBD","date":"2015-12-10","pret":-0.01186,"close":32.15}
{"ticker":"DBD","date":"2015-12-11","pret":-0.00661,"close":31.71}
{"ticker":"DBD","date":"2015-12-14","pret":0.00063,"close":30.7}
{"ticker":"DBD","date":"2015-12-15","pret":-0.02656,"close":30.63}
{"ticker":"DBD","date":"2015-12-16","pret":0,"close":31.12}
{"ticker":"DBD","date":"2015-12-17"}
{"ticker":"DBD","date":"2015-12-18","pret":-0.00749,"close":30.39}
{"ticker":"DBD","date":"2015-12-21","pret":0.00326,"close":30.73}
{"ticker":"DBD","date":"2015-12-22","pret":0.00065,"close":30.93}
{"ticker":"DBD","date":"2015-12-23","pret":0.00713,"close":31.61}
{"ticker":"DBD","date":"2015-12-24","pret":0.0173,"close":31.51}
{"ticker":"DBD","date":"2015-12-28","pret":-0.00318,"close":30.58}
{"ticker":"DBD","date":"2015-12-29","pret":-0.01865,"close":31.16}
{"ticker":"DBD","date":"2015-12-30","pret":0.00615,"close":30.7}
{"ticker":"DBD","date":"2015-12-31","pret":-0.01266,"close":30.09}
{"ticker":"DBD","date":"2016-01-04","pret":-0.02984,"close":29.5}
{"ticker":"DBD","date":"2016-01-05","pret":-0.00676,"close":28.91}
{"ticker":"DCI","date":"2015-01-02","pret":-0.01618,"close":38.47}
{"ticker":"DCI","date":"2015-01-05","pret":-0.01093,"close":37.61}
{"ticker":"DCI","date":"2015-01-06","pret":-0.0145,"close":37.07}
{"ticker":"DCI","date":"2015-01-07","pret":-0.00693,"close":37.28}
{"ticker":"DCI","date":"2015-01-08","pret":0.00374,"close":37.92}
{"ticker":"DCI","date":"2015-01-09","pret":0.01007,"close":38.01}
{"ticker":"DCI","date":"2015-01-12","pret":0.00237,"close":37.45}
{"ticker":"DCI","date":"2015-01-13","pret":-0.00898,"close":36.83}
{"ticker":"DCI","date":"2015-01-14","pret":-0.03484,"close":36.56}
{"ticker":"DCI","date":"2015-01-15","pret":0.01094,"close":36.38}
{"ticker":"DCI","date":"2015-01-16","pret":-0.01424,"close":36.6}
{"ticker":"DCI","date":"2015-01-20","pret":0.01097,"close":36.53}
{"ticker":"DCI","date":"2015-01-21","pret":-0.00328,"close":36.88}
{"ticker":"DCI","date":"2015-01-22","pret":0.01521,"close":37.43}
{"ticker":"DCI","date":"2015-01-23","pret":0.00805,"close":37.34}
{"ticker":"DCI","date":"2015-01-26","pret":-0.00107,"close":37.42}
{"ticker":"DCI","date":"2015-01-27","pret":-0.01374,"close":36.84}
{"ticker":"DCI","date":"2015-01-28","pret":0.00811,"close":36.27}
{"ticker":"DCI","date":"2015-01-29","pret":-0.02646,"close":37}
{"ticker":"DCI","date":"2015-01-30","pret":0.01645,"close":36.56}
{"ticker":"DCI","date":"2015-02-02","pret":-0.00545,"close":36.84}
{"ticker":"DCI","date":"2015-02-03","pret":0.01331,"close":37.49}
{"ticker":"DCI","date":"2015-02-04","pret":0.00779,"close":36.89}
{"ticker":"DCI","date":"2015-02-05","pret":-0.00752,"close":37.53}
{"ticker":"DCI","date":"2015-02-06","pret":0.01499,"close":37.91}
{"ticker":"DCI","date":"2015-02-09","pret":0.00424,"close":37.96}
{"ticker":"DCI","date":"2015-02-10","pret":0.0079,"close":37.93}
{"ticker":"DCI","date":"2015-02-11","pret":-0.00949,"close":37.49}
{"ticker":"DCI","date":"2015-02-12","pret":-0.00425,"close":37.43}
{"ticker":"DCI","date":"2015-02-13","pret":-0.00373,"close":38.08}
{"ticker":"DCI","date":"2015-02-17","pret":0.01642,"close":37.42}
{"ticker":"DCI","date":"2015-02-18","pret":-0.01669,"close":37.8}
{"ticker":"DCI","date":"2015-02-19","pret":0.0048,"close":38.08}
{"ticker":"DCI","date":"2015-02-20","pret":0.01084,"close":38.41}
{"ticker":"DCI","date":"2015-02-23","pret":0.00734,"close":37.93}
{"ticker":"DCI","date":"2015-02-24","pret":-0.05722,"close":37.26}
{"ticker":"DCI","date":"2015-02-25","pret":0.02431,"close":37.19}
{"ticker":"DCI","date":"2015-02-26","pret":0.00189,"close":37.17}
{"ticker":"DCI","date":"2015-02-27","pret":0.00162,"close":37.04}
{"ticker":"DCI","date":"2015-03-02","pret":-0.00188,"close":38.03}
{"ticker":"DCI","date":"2015-03-03","pret":0.02396,"close":37.82}
{"ticker":"DCI","date":"2015-03-04","pret":-0.01004,"close":37.61}
{"ticker":"DCI","date":"2015-03-05","pret":-0.00027,"close":37.86}
{"ticker":"DCI","date":"2015-03-06","pret":0.00186,"close":37.52}
{"ticker":"DCI","date":"2015-03-09","pret":-0.00292,"close":37.74}
{"ticker":"DCI","date":"2015-03-10","pret":-0.00748,"close":37.3}
{"ticker":"DCI","date":"2015-03-11","pret":0.00054,"close":37.58}
{"ticker":"DCI","date":"2015-03-12","pret":0.01145,"close":37.68}
{"ticker":"DCI","date":"2015-03-13","pret":-0.00558,"close":37.18}
{"ticker":"DCI","date":"2015-03-16","pret":-0.00748,"close":37.83}
{"ticker":"DCI","date":"2015-03-17","pret":0.00882,"close":37.9}
{"ticker":"DCI","date":"2015-03-18","pret":0.00319,"close":38.03}
{"ticker":"DCI","date":"2015-03-19","pret":0.00344,"close":37.91}
{"ticker":"DCI","date":"2015-03-20","pret":0.00553,"close":38.11}
{"ticker":"DCI","date":"2015-03-23","pret":0.00131,"close":37.88}
{"ticker":"DCI","date":"2015-03-24","pret":-0.00817,"close":37.53}
{"ticker":"DCI","date":"2015-03-25","pret":-0.00318,"close":37.07}
{"ticker":"DCI","date":"2015-03-26","pret":-0.022,"close":37.01}
{"ticker":"DCI","date":"2015-03-27","pret":0.00298,"close":37.12}
{"ticker":"DCI","date":"2015-03-30","pret":0.00808,"close":37.77}
{"ticker":"DCI","date":"2015-03-31","pret":0.01094,"close":37.71}
{"ticker":"DCI","date":"2015-04-01","pret":-0.0008,"close":37.3}
{"ticker":"DCI","date":"2015-04-02","pret":-0.01068,"close":37.32}
{"ticker":"DCI","date":"2015-04-06","pret":-0.00188,"close":37.61}
{"ticker":"DCI","date":"2015-04-07","pret":0.0115,"close":37.37}
{"ticker":"DCI","date":"2015-04-08","pret":-0.00667,"close":37.31}
{"ticker":"DCI","date":"2015-04-09","pret":-0.00268,"close":37.47}
{"ticker":"DCI","date":"2015-04-10","pret":0.00935,"close":37.4}
{"ticker":"DCI","date":"2015-04-13","pret":-0.00774,"close":37.14}
{"ticker":"DCI","date":"2015-04-14","pret":-0.00915,"close":37.01}
{"ticker":"DCI","date":"2015-04-15","pret":0.00432,"close":37.59}
{"ticker":"DCI","date":"2015-04-16","pret":0.00698,"close":37.58}
{"ticker":"DCI","date":"2015-04-17","pret":-0.00161,"close":37.66}
{"ticker":"DCI","date":"2015-04-20","pret":0.00959,"close":37.74}
{"ticker":"DCI","date":"2015-04-21","pret":0.00608,"close":37.38}
{"ticker":"DCI","date":"2015-04-22","pret":-0.01247,"close":37.47}
{"ticker":"DCI","date":"2015-04-23","pret":-0.00134,"close":37.53}
{"ticker":"DCI","date":"2015-04-24","pret":0.00507,"close":37.37}
{"ticker":"DCI","date":"2015-04-27","pret":-0.00266,"close":37.71}
{"ticker":"DCI","date":"2015-04-28","pret":0.00266,"close":38.05}
{"ticker":"DCI","date":"2015-04-29","pret":0.00213,"close":37.9}
{"ticker":"DCI","date":"2015-04-30","pret":0,"close":37.37}
{"ticker":"DCI","date":"2015-05-01","pret":-0.00612,"close":37.7}
{"ticker":"DCI","date":"2015-05-04","pret":-0.03257,"close":35.74}
{"ticker":"DCI","date":"2015-05-05","pret":-0.02712,"close":35.3}
{"ticker":"DCI","date":"2015-05-06","pret":0.00594,"close":35.15}
{"ticker":"DCI","date":"2015-05-07","pret":-0.01362,"close":35.11}
{"ticker":"DCI","date":"2015-05-08","pret":0.01502,"close":35.38}
{"ticker":"DCI","date":"2015-05-11","pret":-0.00706,"close":35.4}
{"ticker":"DCI","date":"2015-05-12","pret":0.00903,"close":35.65}
{"ticker":"DCI","date":"2015-05-13","pret":0.00392,"close":35.87}
{"ticker":"DCI","date":"2015-05-14","pret":0.00919,"close":36.36}
{"ticker":"DCI","date":"2015-05-15","pret":0.00608,"close":36.07}
{"ticker":"DCI","date":"2015-05-18","pret":-0.00941,"close":35.94}
{"ticker":"DCI","date":"2015-05-19","pret":0.00167,"close":35.67}
{"ticker":"DCI","date":"2015-05-20","pret":-0.00948,"close":35.64}
{"ticker":"DCI","date":"2015-05-21","pret":-0.0144,"close":36.42}
{"ticker":"DCI","date":"2015-05-22","pret":0.0352,"close":36.41}
{"ticker":"DCI","date":"2015-05-26","pret":-0.00358,"close":36.32}
{"ticker":"DCI","date":"2015-05-27","pret":0.00165,"close":36.49}
{"ticker":"DCI","date":"2015-05-28","pret":0.00055,"close":36.28}
{"ticker":"DCI","date":"2015-05-29","pret":-0.00607,"close":35.66}
{"ticker":"DCI","date":"2015-06-01","pret":-0.01392,"close":36.03}
{"ticker":"DCI","date":"2015-06-02","pret":0.00921,"close":36.07}
{"ticker":"DCI","date":"2015-06-03","pret":0.00582,"close":36.28}
{"ticker":"DCI","date":"2015-06-04","pret":-0.00221,"close":35.79}
{"ticker":"DCI","date":"2015-06-05","pret":-0.01226,"close":35.96}
{"ticker":"DCI","date":"2015-06-08","pret":0.0081,"close":35.72}
{"ticker":"DCI","date":"2015-06-09","pret":-0.00502,"close":35.54}
{"ticker":"DCI","date":"2015-06-10","pret":-0.00392,"close":35.65}
{"ticker":"DCI","date":"2015-06-11","pret":0.00028,"close":35.94}
{"ticker":"DCI","date":"2015-06-12","pret":0.00252,"close":35.85}
{"ticker":"DCI","date":"2015-06-15","pret":-0.00449,"close":35.9}
{"ticker":"DCI","date":"2015-06-16","pret":0.00784,"close":36.11}
{"ticker":"DCI","date":"2015-06-17","pret":0.00639,"close":36.1}
{"ticker":"DCI","date":"2015-06-18","pret":0.00249,"close":36.35}
{"ticker":"DCI","date":"2015-06-19","pret":0.00524,"close":36.1}
{"ticker":"DCI","date":"2015-06-22","pret":-0.00193,"close":36.02}
{"ticker":"DCI","date":"2015-06-23","pret":-0.00857,"close":36.01}
{"ticker":"DCI","date":"2015-06-24","pret":0.00028,"close":36.06}
{"ticker":"DCI","date":"2015-06-25","pret":0.00499,"close":36.01}
{"ticker":"DCI","date":"2015-06-26","pret":-0.00582,"close":36.03}
{"ticker":"DCI","date":"2015-06-29","pret":-0.00446,"close":35.67}
{"ticker":"DCI","date":"2015-06-30","pret":0.00223,"close":35.8}
{"ticker":"DCI","date":"2015-07-01","pret":0.00278,"close":35.74}
{"ticker":"DCI","date":"2015-07-02","pret":-0.00473,"close":35.7}
{"ticker":"DCI","date":"2015-07-06","pret":-0.01151,"close":35.11}
{"ticker":"DCI","date":"2015-07-07","pret":-0.00879,"close":35.03}
{"ticker":"DCI","date":"2015-07-08","pret":-0.00858,"close":34.25}
{"ticker":"DCI","date":"2015-07-09","pret":-0.00576,"close":34.01}
{"ticker":"DCI","date":"2015-07-10","pret":-0.01104,"close":33.76}
{"ticker":"DCI","date":"2015-07-13","pret":-0.01057,"close":33.92}
{"ticker":"DCI","date":"2015-07-14","pret":0.00383,"close":34.11}
{"ticker":"DCI","date":"2015-07-15","pret":0.00323,"close":33.73}
{"ticker":"DCI","date":"2015-07-16","pret":-0.00382,"close":33.88}
{"ticker":"DCI","date":"2015-07-17","pret":-0.00413,"close":33.28}
{"ticker":"DCI","date":"2015-07-20","pret":-0.01459,"close":33.33}
{"ticker":"DCI","date":"2015-07-21","pret":-0.0012,"close":32.82}
{"ticker":"DCI","date":"2015-07-22","pret":-0.01848,"close":32.52}
{"ticker":"DCI","date":"2015-07-23","pret":-0.00552,"close":32.32}
{"ticker":"DCI","date":"2015-07-24","pret":-0.00927,"close":31.93}
{"ticker":"DCI","date":"2015-07-27","pret":-0.01627,"close":32.04}
{"ticker":"DCI","date":"2015-07-28","pret":0.01751,"close":32.13}
{"ticker":"DCI","date":"2015-07-29","pret":-0.00872,"close":33.31}
{"ticker":"DCI","date":"2015-07-30","pret":0.03744,"close":33.46}
{"ticker":"DCI","date":"2015-07-31","pret":0.01078,"close":33.6}
{"ticker":"DCI","date":"2015-08-03","pret":-0.00089,"close":33.46}
{"ticker":"DCI","date":"2015-08-04","pret":-0.00119,"close":33.44}
{"ticker":"DCI","date":"2015-08-05","pret":0.00298,"close":33.28}
{"ticker":"DCI","date":"2015-08-06","pret":-0.00657,"close":33.07}
{"ticker":"DCI","date":"2015-08-07","pret":-0.00964,"close":33.34}
{"ticker":"DCI","date":"2015-08-10","pret":0.01442,"close":34.15}
{"ticker":"DCI","date":"2015-08-11","pret":0.0092,"close":33.61}
{"ticker":"DCI","date":"2015-08-12","pret":-0.01339,"close":33.79}
{"ticker":"DCI","date":"2015-08-13","pret":0.00984,"close":33.86}
{"ticker":"DCI","date":"2015-08-14","pret":0.00414,"close":34.15}
{"ticker":"DCI","date":"2015-08-17","pret":-0.00325,"close":34.21}
{"ticker":"DCI","date":"2015-08-18","pret":0.01266,"close":34.05}
{"ticker":"DCI","date":"2015-08-19","pret":-0.0097,"close":33.48}
{"ticker":"DCI","date":"2015-08-20","pret":-0.0215,"close":32.53}
{"ticker":"DCI","date":"2015-08-21","pret":-0.0347,"close":31.64}
{"ticker":"DCI","date":"2015-08-24","pret":-0.05789,"close":30.43}
{"ticker":"DCI","date":"2015-08-25","pret":0.02711,"close":30.31}
{"ticker":"DCI","date":"2015-08-26","pret":-0.00614,"close":30.84}
{"ticker":"DCI","date":"2015-08-27","pret":0.00936,"close":31.46}
{"ticker":"DCI","date":"2015-08-28","pret":0.00321,"close":31.57}
{"ticker":"DCI","date":"2015-08-31","pret":0.00511,"close":31.31}
{"ticker":"DCI","date":"2015-09-01","pret":-0.00768,"close":30.81}
{"ticker":"DCI","date":"2015-09-02","pret":-0.00451,"close":30.8}
{"ticker":"DCI","date":"2015-09-03","pret":-0.00842,"close":31.1}
{"ticker":"DCI","date":"2015-09-04","pret":-0.00163,"close":30.26}
{"ticker":"DCI","date":"2015-09-08","pret":0.00195,"close":30.83}
{"ticker":"DCI","date":"2015-09-09","pret":0.01099,"close":30.63}
{"ticker":"DCI","date":"2015-09-10","pret":-0.0149,"close":30.37}
{"ticker":"DCI","date":"2015-09-11","pret":-0.01215,"close":30.81}
{"ticker":"DCI","date":"2015-09-14","pret":0.01833,"close":30.37}
{"ticker":"DCI","date":"2015-09-15","pret":-0.01109,"close":30.58}
{"ticker":"DCI","date":"2015-09-16","pret":0.00295,"close":31.28}
{"ticker":"DCI","date":"2015-09-17","pret":0.01686,"close":30.53}
{"ticker":"DCI","date":"2015-09-18","pret":-0.03069,"close":29.57}
{"ticker":"DCI","date":"2015-09-21","pret":-0.01672,"close":29.93}
{"ticker":"DCI","date":"2015-09-22","pret":-0.0027,"close":29.43}
{"ticker":"DCI","date":"2015-09-23","pret":-0.00237,"close":29.39}
{"ticker":"DCI","date":"2015-09-24","pret":-0.01709,"close":28.7}
{"ticker":"DCI","date":"2015-09-25","pret":-0.00796,"close":28.38}
{"ticker":"DCI","date":"2015-09-28","pret":-0.02249,"close":27.38}
{"ticker":"DCI","date":"2015-09-29","pret":-0.02519,"close":27.45}
{"ticker":"DCI","date":"2015-09-30","pret":-0.03486,"close":28.08}
{"ticker":"DCI","date":"2015-10-01","pret":0.05756,"close":27.75}
{"ticker":"DCI","date":"2015-10-02","pret":-0.02708,"close":28.14}
{"ticker":"DCI","date":"2015-10-05","pret":0.03842,"close":29.17}
{"ticker":"DCI","date":"2015-10-06","pret":0.02779,"close":29.23}
{"ticker":"DCI","date":"2015-10-07","pret":0.00785,"close":29.91}
{"ticker":"DCI","date":"2015-10-08","pret":0.0125,"close":30.44}
{"ticker":"DCI","date":"2015-10-09","pret":0.02191,"close":30.49}
{"ticker":"DCI","date":"2015-10-12","pret":0.00164,"close":29.71}
{"ticker":"DCI","date":"2015-10-13","pret":-0.03401,"close":28.92}
{"ticker":"DCI","date":"2015-10-14","pret":-0.01711,"close":28.7}
{"ticker":"DCI","date":"2015-10-15","pret":-0.00901,"close":28.72}
{"ticker":"DCI","date":"2015-10-16","pret":0.00035,"close":28.33}
{"ticker":"DCI","date":"2015-10-19","pret":-0.01791,"close":28.46}
{"ticker":"DCI","date":"2015-10-20","pret":0.00777,"close":29.15}
{"ticker":"DCI","date":"2015-10-21","pret":0.02877,"close":29.13}
{"ticker":"DCI","date":"2015-10-22","pret":-0.00103,"close":30.05}
{"ticker":"DCI","date":"2015-10-23","pret":0.03495,"close":30.4}
{"ticker":"DCI","date":"2015-10-26","pret":0.00132,"close":30.05}
{"ticker":"DCI","date":"2015-10-27","pret":-0.01663,"close":29.29}
{"ticker":"DCI","date":"2015-10-28","pret":-0.01384,"close":29.97}
{"ticker":"DCI","date":"2015-10-29","pret":0.01619,"close":29.7}
{"ticker":"DCI","date":"2015-10-30","pret":-0.00436,"close":30.2}
{"ticker":"DCI","date":"2015-11-02","pret":0.01633,"close":30.44}
{"ticker":"DCI","date":"2015-11-03","pret":0.00099,"close":30.75}
{"ticker":"DCI","date":"2015-11-04","pret":0.0154,"close":30.86}
{"ticker":"DCI","date":"2015-11-05","pret":0.00681,"close":30.91}
{"ticker":"DCI","date":"2015-11-06","pret":-0.00713,"close":30.62}
{"ticker":"DCI","date":"2015-11-09","pret":-0.00555,"close":30.3}
{"ticker":"DCI","date":"2015-11-10","pret":-0.01185,"close":30.7}
{"ticker":"DCI","date":"2015-11-11","pret":0.01967,"close":30.91}
{"ticker":"DCI","date":"2015-11-12","pret":-0.00553,"close":29.7}
{"ticker":"DCI","date":"2015-11-13","pret":-0.03386,"close":29.7}
{"ticker":"DCI","date":"2015-11-16","pret":-0.00169,"close":29.83}
{"ticker":"DCI","date":"2015-11-17","pret":0.01277,"close":29.4}
{"ticker":"DCI","date":"2015-11-18","pret":-0.01582,"close":29.97}
{"ticker":"DCI","date":"2015-11-19","pret":0.0118,"close":30.49}
{"ticker":"DCI","date":"2015-11-20","pret":0.02188,"close":30.79}
{"ticker":"DCI","date":"2015-11-23","pret":0.01076,"close":30.57}
{"ticker":"DCI","date":"2015-11-24","pret":-0.01438,"close":30.52}
{"ticker":"DCI","date":"2015-11-25","pret":-0.00429,"close":31.28}
{"ticker":"DCI","date":"2015-11-26"}
{"ticker":"DCI","date":"2015-11-27","pret":0.0338,"close":31.46}
{"ticker":"DCI","date":"2015-11-30","pret":0.00954,"close":31.4}
{"ticker":"DCI","date":"2015-12-01","pret":-0.00381,"close":30.93}
{"ticker":"DCI","date":"2015-12-02","pret":-0.01957,"close":30.11}
{"ticker":"DCI","date":"2015-12-03","pret":-0.02129,"close":29.59}
{"ticker":"DCI","date":"2015-12-04","pret":-0.02616,"close":29.21}
{"ticker":"DCI","date":"2015-12-07","pret":-0.01093,"close":28.6}
{"ticker":"DCI","date":"2015-12-08","pret":-0.02928,"close":27.99}
{"ticker":"DCI","date":"2015-12-09","pret":-0.01246,"close":27.85}
{"ticker":"DCI","date":"2015-12-10","pret":0.00036,"close":27.72}
{"ticker":"DCI","date":"2015-12-11","pret":-0.01989,"close":27.23}
{"ticker":"DCI","date":"2015-12-14","pret":-0.00329,"close":27.15}
{"ticker":"DCI","date":"2015-12-15","pret":-0.0011,"close":27.47}
{"ticker":"DCI","date":"2015-12-16","pret":0.01167,"close":27.93}
{"ticker":"DCI","date":"2015-12-17"}
{"ticker":"DCI","date":"2015-12-18","pret":0.01297,"close":27.83}
{"ticker":"DCI","date":"2015-12-21","pret":0,"close":28.1}
{"ticker":"DCI","date":"2015-12-22","pret":0.00891,"close":28.43}
{"ticker":"DCI","date":"2015-12-23","pret":0.01793,"close":28.91}
{"ticker":"DCI","date":"2015-12-24","pret":0.00764,"close":28.95}
{"ticker":"DCI","date":"2015-12-28","pret":-0.00312,"close":28.67}
{"ticker":"DCI","date":"2015-12-29","pret":0.00312,"close":28.88}
{"ticker":"DCI","date":"2015-12-30","pret":-0.00035,"close":28.89}
{"ticker":"DCI","date":"2015-12-31","pret":-0.0059,"close":28.66}
{"ticker":"DCI","date":"2016-01-04","pret":-0.02039,"close":28.43}
{"ticker":"DCI","date":"2016-01-05","pret":0.01165,"close":27.97}
{"ticker":"DCO","date":"2015-01-02","pret":-0.01918,"close":24.95}
{"ticker":"DCO","date":"2015-01-05","pret":-0.01795,"close":25.05}
{"ticker":"DCO","date":"2015-01-06","pret":0.0124,"close":24.09}
{"ticker":"DCO","date":"2015-01-07","pret":-0.03725,"close":24.89}
{"ticker":"DCO","date":"2015-01-08","pret":0.03566,"close":25.28}
{"ticker":"DCO","date":"2015-01-09","pret":0.01069,"close":24.72}
{"ticker":"DCO","date":"2015-01-12","pret":-0.0312,"close":24.94}
{"ticker":"DCO","date":"2015-01-13","pret":0.02488,"close":25.54}
{"ticker":"DCO","date":"2015-01-14","pret":0,"close":25.6}
{"ticker":"DCO","date":"2015-01-15","pret":0.0204,"close":25.55}
{"ticker":"DCO","date":"2015-01-16","pret":-0.01368,"close":26.75}
{"ticker":"DCO","date":"2015-01-20","pret":0.05775,"close":26.54}
{"ticker":"DCO","date":"2015-01-21","pret":-0.0146,"close":26.02}
{"ticker":"DCO","date":"2015-01-22","pret":-0.0129,"close":26.26}
{"ticker":"DCO","date":"2015-01-23","pret":0.00571,"close":26.68}
{"ticker":"DCO","date":"2015-01-26","pret":0.01208,"close":26.64}
{"ticker":"DCO","date":"2015-01-27","pret":-0.00564,"close":26.93}
{"ticker":"DCO","date":"2015-01-28","pret":0.02054,"close":26.8}
{"ticker":"DCO","date":"2015-01-29","pret":-0.00928,"close":27}
{"ticker":"DCO","date":"2015-01-30","pret":-0.00336,"close":25.97}
{"ticker":"DCO","date":"2015-02-02","pret":-0.03389,"close":26}
{"ticker":"DCO","date":"2015-02-03","pret":0.01994,"close":26.84}
{"ticker":"DCO","date":"2015-02-04","pret":0.01918,"close":26.66}
{"ticker":"DCO","date":"2015-02-05","pret":-0.0071,"close":26.96}
{"ticker":"DCO","date":"2015-02-06","pret":0.00822,"close":26.93}
{"ticker":"DCO","date":"2015-02-09","pret":0.00852,"close":26.65}
{"ticker":"DCO","date":"2015-02-10","pret":-0.00926,"close":26.7}
{"ticker":"DCO","date":"2015-02-11","pret":-0.00336,"close":26.77}
{"ticker":"DCO","date":"2015-02-12","pret":0.00373,"close":26.61}
{"ticker":"DCO","date":"2015-02-13","pret":-0.01311,"close":26.99}
{"ticker":"DCO","date":"2015-02-17","pret":-0.02404,"close":26.51}
{"ticker":"DCO","date":"2015-02-18","pret":0.02593,"close":26.85}
{"ticker":"DCO","date":"2015-02-19","pret":0.00862,"close":26.76}
{"ticker":"DCO","date":"2015-02-20","pret":-0.00112,"close":26.76}
{"ticker":"DCO","date":"2015-02-23","pret":-0.006,"close":25.85}
{"ticker":"DCO","date":"2015-02-24","pret":-0.0383,"close":26.24}
{"ticker":"DCO","date":"2015-02-25","pret":0.02924,"close":25.68}
{"ticker":"DCO","date":"2015-02-26","pret":-0.02768,"close":25.57}
{"ticker":"DCO","date":"2015-02-27","pret":-0.00783,"close":24.88}
{"ticker":"DCO","date":"2015-03-02","pret":-0.01984,"close":25.41}
{"ticker":"DCO","date":"2015-03-03","pret":0.01314,"close":25.16}
{"ticker":"DCO","date":"2015-03-04","pret":-0.00555,"close":24.98}
{"ticker":"DCO","date":"2015-03-05","pret":-0.00999,"close":25}
{"ticker":"DCO","date":"2015-03-06","pret":-0.00685,"close":25}
{"ticker":"DCO","date":"2015-03-09","pret":0.01006,"close":25.01}
{"ticker":"DCO","date":"2015-03-10","pret":0.0012,"close":25.14}
{"ticker":"DCO","date":"2015-03-11","pret":0.01035,"close":25.53}
{"ticker":"DCO","date":"2015-03-12","pret":0.01142,"close":26.72}
{"ticker":"DCO","date":"2015-03-13","pret":0.04627,"close":25.49}
{"ticker":"DCO","date":"2015-03-16","pret":-0.05808,"close":25.19}
{"ticker":"DCO","date":"2015-03-17","pret":-0.01155,"close":25}
{"ticker":"DCO","date":"2015-03-18","pret":0.0032,"close":25.18}
{"ticker":"DCO","date":"2015-03-19","pret":0.01033,"close":25.86}
{"ticker":"DCO","date":"2015-03-20","pret":0.02729,"close":26.63}
{"ticker":"DCO","date":"2015-03-23","pret":0.02394,"close":25.18}
{"ticker":"DCO","date":"2015-03-24","pret":-0.05877,"close":26.71}
{"ticker":"DCO","date":"2015-03-25","pret":0.06065,"close":25.37}
{"ticker":"DCO","date":"2015-03-26","pret":-0.05192,"close":25.84}
{"ticker":"DCO","date":"2015-03-27","pret":0.01645,"close":25.31}
{"ticker":"DCO","date":"2015-03-30","pret":-0.01605,"close":25.51}
{"ticker":"DCO","date":"2015-03-31","pret":-0.00198,"close":25.9}
{"ticker":"DCO","date":"2015-04-01","pret":0.00905,"close":25.78}
{"ticker":"DCO","date":"2015-04-02","pret":0.00742,"close":25.28}
{"ticker":"DCO","date":"2015-04-06","pret":-0.01805,"close":26.16}
{"ticker":"DCO","date":"2015-04-07","pret":0.0415,"close":26.52}
{"ticker":"DCO","date":"2015-04-08","pret":0.01246,"close":27.55}
{"ticker":"DCO","date":"2015-04-09","pret":0.04332,"close":27.04}
{"ticker":"DCO","date":"2015-04-10","pret":-0.00939,"close":30.96}
{"ticker":"DCO","date":"2015-04-13","pret":0.13167,"close":31.82}
{"ticker":"DCO","date":"2015-04-14","pret":0.00981,"close":33.22}
{"ticker":"DCO","date":"2015-04-15","pret":0.02947,"close":32.04}
{"ticker":"DCO","date":"2015-04-16","pret":-0.0232,"close":31.92}
{"ticker":"DCO","date":"2015-04-17","pret":-0.00785,"close":31.41}
{"ticker":"DCO","date":"2015-04-20","pret":-0.00951,"close":32.26}
{"ticker":"DCO","date":"2015-04-21","pret":0.03534,"close":31.38}
{"ticker":"DCO","date":"2015-04-22","pret":-0.03853,"close":31.37}
{"ticker":"DCO","date":"2015-04-23","pret":0.0016,"close":31.04}
{"ticker":"DCO","date":"2015-04-24","pret":-0.0064,"close":32.1}
{"ticker":"DCO","date":"2015-04-27","pret":0.02504,"close":31.39}
{"ticker":"DCO","date":"2015-04-28","pret":-0.01418,"close":32.46}
{"ticker":"DCO","date":"2015-04-29","pret":0.02477,"close":31.06}
{"ticker":"DCO","date":"2015-04-30","pret":-0.04077,"close":30.4}
{"ticker":"DCO","date":"2015-05-01","pret":-0.01922,"close":30.65}
{"ticker":"DCO","date":"2015-05-04","pret":0.00558,"close":30.08}
{"ticker":"DCO","date":"2015-05-05","pret":-0.01317,"close":30.32}
{"ticker":"DCO","date":"2015-05-06","pret":0.01022,"close":30.46}
{"ticker":"DCO","date":"2015-05-07","pret":0.00033,"close":30.58}
{"ticker":"DCO","date":"2015-05-08","pret":0.01238,"close":30.64}
{"ticker":"DCO","date":"2015-05-11","pret":-0.01074,"close":30.67}
{"ticker":"DCO","date":"2015-05-12","pret":0.00392,"close":30.59}
{"ticker":"DCO","date":"2015-05-13","pret":-0.12449,"close":24.5}
{"ticker":"DCO","date":"2015-05-14","pret":-0.0989,"close":24.4}
{"ticker":"DCO","date":"2015-05-15","pret":-0.00449,"close":25.01}
{"ticker":"DCO","date":"2015-05-18","pret":0.02427,"close":24.32}
{"ticker":"DCO","date":"2015-05-19","pret":-0.0255,"close":24.71}
{"ticker":"DCO","date":"2015-05-20","pret":0.01263,"close":24.26}
{"ticker":"DCO","date":"2015-05-21","pret":-0.0155,"close":24.51}
{"ticker":"DCO","date":"2015-05-22","pret":0.00328,"close":24.55}
{"ticker":"DCO","date":"2015-05-26","pret":-0.00947,"close":24.3}
{"ticker":"DCO","date":"2015-05-27","pret":0.00536,"close":23.63}
{"ticker":"DCO","date":"2015-05-28","pret":-0.03177,"close":23.35}
{"ticker":"DCO","date":"2015-05-29","pret":-0.00896,"close":23.29}
{"ticker":"DCO","date":"2015-06-01","pret":0,"close":23.26}
{"ticker":"DCO","date":"2015-06-02","pret":-0.00774,"close":23.33}
{"ticker":"DCO","date":"2015-06-03","pret":0.00989,"close":23.47}
{"ticker":"DCO","date":"2015-06-04","pret":-0.00214,"close":23.26}
{"ticker":"DCO","date":"2015-06-05","pret":-0.00731,"close":23.18}
{"ticker":"DCO","date":"2015-06-08","pret":-0.00173,"close":23.1}
{"ticker":"DCO","date":"2015-06-09","pret":-0.00303,"close":23.07}
{"ticker":"DCO","date":"2015-06-10","pret":0.0125,"close":23.46}
{"ticker":"DCO","date":"2015-06-11","pret":0.00555,"close":23.22}
{"ticker":"DCO","date":"2015-06-12","pret":-0.01676,"close":23.53}
{"ticker":"DCO","date":"2015-06-15","pret":0.00949,"close":23.65}
{"ticker":"DCO","date":"2015-06-16","pret":0.01533,"close":24.22}
{"ticker":"DCO","date":"2015-06-17","pret":0.02298,"close":23.85}
{"ticker":"DCO","date":"2015-06-18","pret":0,"close":24.27}
{"ticker":"DCO","date":"2015-06-19","pret":0.00577,"close":23.85}
{"ticker":"DCO","date":"2015-06-22","pret":-0.01907,"close":24.08}
{"ticker":"DCO","date":"2015-06-23","pret":0.01661,"close":24.58}
{"ticker":"DCO","date":"2015-06-24","pret":0.00534,"close":23.66}
{"ticker":"DCO","date":"2015-06-25","pret":-0.02656,"close":24.59}
{"ticker":"DCO","date":"2015-06-26","pret":0.03674,"close":23.85}
{"ticker":"DCO","date":"2015-06-29","pret":-0.03422,"close":25.91}
{"ticker":"DCO","date":"2015-06-30","pret":0.09668,"close":25.67}
{"ticker":"DCO","date":"2015-07-01","pret":-0.01845,"close":26.64}
{"ticker":"DCO","date":"2015-07-02","pret":0.02339,"close":24.51}
{"ticker":"DCO","date":"2015-07-06","pret":-0.0784,"close":24.86}
{"ticker":"DCO","date":"2015-07-07","pret":0.00409,"close":24.27}
{"ticker":"DCO","date":"2015-07-08","pret":-0.02062,"close":23.72}
{"ticker":"DCO","date":"2015-07-09","pret":-0.00167,"close":24.22}
{"ticker":"DCO","date":"2015-07-10","pret":0.01983,"close":24.34}
{"ticker":"DCO","date":"2015-07-13","pret":-0.00451,"close":24.39}
{"ticker":"DCO","date":"2015-07-14","pret":0.0159,"close":25.17}
{"ticker":"DCO","date":"2015-07-15","pret":0.01565,"close":23.73}
{"ticker":"DCO","date":"2015-07-16","pret":-0.04105,"close":24.78}
{"ticker":"DCO","date":"2015-07-17","pret":0.03024,"close":24.55}
{"ticker":"DCO","date":"2015-07-20","pret":-0.00849,"close":24.32}
{"ticker":"DCO","date":"2015-07-21","pret":-0.01555,"close":23.59}
{"ticker":"DCO","date":"2015-07-22","pret":-0.02463,"close":23.52}
{"ticker":"DCO","date":"2015-07-23","pret":-0.00678,"close":23.52}
{"ticker":"DCO","date":"2015-07-24","pret":0,"close":23.51}
{"ticker":"DCO","date":"2015-07-27","pret":-0.00256,"close":23.44}
{"ticker":"DCO","date":"2015-07-28","pret":0.00256,"close":23.64}
{"ticker":"DCO","date":"2015-07-29","pret":0.00594,"close":23.26}
{"ticker":"DCO","date":"2015-07-30","pret":-0.01706,"close":24.01}
{"ticker":"DCO","date":"2015-07-31","pret":0.03343,"close":23.95}
{"ticker":"DCO","date":"2015-08-03","pret":-0.00542,"close":23.41}
{"ticker":"DCO","date":"2015-08-04","pret":-0.02371,"close":23.19}
{"ticker":"DCO","date":"2015-08-05","pret":-0.00129,"close":24.6}
{"ticker":"DCO","date":"2015-08-06","pret":0.06919,"close":26.12}
{"ticker":"DCO","date":"2015-08-07","pret":0.03771,"close":24.05}
{"ticker":"DCO","date":"2015-08-10","pret":-0.07399,"close":24.27}
{"ticker":"DCO","date":"2015-08-11","pret":0.00414,"close":24.53}
{"ticker":"DCO","date":"2015-08-12","pret":0.0111,"close":24.72}
{"ticker":"DCO","date":"2015-08-13","pret":0.01017,"close":25.01}
{"ticker":"DCO","date":"2015-08-14","pret":0.00766,"close":25.44}
{"ticker":"DCO","date":"2015-08-17","pret":0.01396,"close":25.39}
{"ticker":"DCO","date":"2015-08-18","pret":0.0075,"close":24.91}
{"ticker":"DCO","date":"2015-08-19","pret":-0.02548,"close":24.01}
{"ticker":"DCO","date":"2015-08-20","pret":-0.0399,"close":23.22}
{"ticker":"DCO","date":"2015-08-21","pret":-0.04331,"close":23.74}
{"ticker":"DCO","date":"2015-08-24","pret":-0.00263,"close":23.02}
{"ticker":"DCO","date":"2015-08-25","pret":0.04089,"close":22.86}
{"ticker":"DCO","date":"2015-08-26","pret":-0.02002,"close":23.37}
{"ticker":"DCO","date":"2015-08-27","pret":0.00857,"close":23.16}
{"ticker":"DCO","date":"2015-08-28","pret":-0.01331,"close":23.41}
{"ticker":"DCO","date":"2015-08-31","pret":0.01289,"close":23.62}
{"ticker":"DCO","date":"2015-09-01","pret":-0.00471,"close":23.2}
{"ticker":"DCO","date":"2015-09-02","pret":0,"close":23.13}
{"ticker":"DCO","date":"2015-09-03","pret":-0.00258,"close":23.13}
{"ticker":"DCO","date":"2015-09-04","pret":-0.02173,"close":23.06}
{"ticker":"DCO","date":"2015-09-08","pret":0.02302,"close":23.32}
{"ticker":"DCO","date":"2015-09-09","pret":0.00343,"close":23.05}
{"ticker":"DCO","date":"2015-09-10","pret":-0.01683,"close":23.03}
{"ticker":"DCO","date":"2015-09-11","pret":-0.0048,"close":22.01}
{"ticker":"DCO","date":"2015-09-14","pret":-0.04654,"close":21.82}
{"ticker":"DCO","date":"2015-09-15","pret":0.00594,"close":21.63}
{"ticker":"DCO","date":"2015-09-16","pret":-0.00961,"close":22.45}
{"ticker":"DCO","date":"2015-09-17","pret":0.03612,"close":22.19}
{"ticker":"DCO","date":"2015-09-18","pret":-0.02742,"close":20.95}
{"ticker":"DCO","date":"2015-09-21","pret":-0.04617,"close":21.01}
{"ticker":"DCO","date":"2015-09-22","pret":-0.00719,"close":21.02}
{"ticker":"DCO","date":"2015-09-23","pret":0.01669,"close":20.76}
{"ticker":"DCO","date":"2015-09-24","pret":-0.01909,"close":20.42}
{"ticker":"DCO","date":"2015-09-25","pret":-0.00968,"close":19.68}
{"ticker":"DCO","date":"2015-09-28","pret":-0.04835,"close":19.32}
{"ticker":"DCO","date":"2015-09-29","pret":-0.01233,"close":19.14}
{"ticker":"DCO","date":"2015-09-30","pret":-0.00311,"close":20.07}
{"ticker":"DCO","date":"2015-10-01","pret":0.03916,"close":19.99}
{"ticker":"DCO","date":"2015-10-02","pret":-0.00852,"close":19.78}
{"ticker":"DCO","date":"2015-10-05","pret":0.00702,"close":20.74}
{"ticker":"DCO","date":"2015-10-06","pret":0.03388,"close":20.63}
{"ticker":"DCO","date":"2015-10-07","pret":0.00626,"close":21.39}
{"ticker":"DCO","date":"2015-10-08","pret":0.02511,"close":21.63}
{"ticker":"DCO","date":"2015-10-09","pret":0.01763,"close":21.77}
{"ticker":"DCO","date":"2015-10-12","pret":0.0055,"close":21.24}
{"ticker":"DCO","date":"2015-10-13","pret":-0.0425,"close":20.7}
{"ticker":"DCO","date":"2015-10-14","pret":-0.00526,"close":19.98}
{"ticker":"DCO","date":"2015-10-15","pret":-0.04312,"close":20.66}
{"ticker":"DCO","date":"2015-10-16","pret":0.03928,"close":20.16}
{"ticker":"DCO","date":"2015-10-19","pret":-0.0303,"close":20.45}
{"ticker":"DCO","date":"2015-10-20","pret":0.01966,"close":20.85}
{"ticker":"DCO","date":"2015-10-21","pret":0.01832,"close":21.34}
{"ticker":"DCO","date":"2015-10-22","pret":0.02547,"close":21.95}
{"ticker":"DCO","date":"2015-10-23","pret":0.03793,"close":22.65}
{"ticker":"DCO","date":"2015-10-26","pret":0.01602,"close":21.56}
{"ticker":"DCO","date":"2015-10-27","pret":-0.04837,"close":20.92}
{"ticker":"DCO","date":"2015-10-28","pret":-0.02438,"close":22.08}
{"ticker":"DCO","date":"2015-10-29","pret":0.03818,"close":21.51}
{"ticker":"DCO","date":"2015-10-30","pret":-0.02357,"close":21.64}
{"ticker":"DCO","date":"2015-11-02","pret":0.01209,"close":22.45}
{"ticker":"DCO","date":"2015-11-03","pret":0.03808,"close":22.54}
{"ticker":"DCO","date":"2015-11-04","pret":0.01589,"close":23.28}
{"ticker":"DCO","date":"2015-11-05","pret":-0.13228,"close":18.16}
{"ticker":"DCO","date":"2015-11-06","pret":-0.08933,"close":21.17}
{"ticker":"DCO","date":"2015-11-09","pret":0.13857,"close":20.23}
{"ticker":"DCO","date":"2015-11-10","pret":-0.04625,"close":19.28}
{"ticker":"DCO","date":"2015-11-11","pret":-0.0412,"close":17.65}
{"ticker":"DCO","date":"2015-11-12","pret":-0.09583,"close":16.28}
{"ticker":"DCO","date":"2015-11-13","pret":-0.07411,"close":16.13}
{"ticker":"DCO","date":"2015-11-16","pret":0.00123,"close":16.29}
{"ticker":"DCO","date":"2015-11-17","pret":-0.00062,"close":16.21}
{"ticker":"DCO","date":"2015-11-18","pret":-0.0037,"close":16.09}
{"ticker":"DCO","date":"2015-11-19","pret":-0.00868,"close":15.68}
{"ticker":"DCO","date":"2015-11-20","pret":-0.01759,"close":15.59}
{"ticker":"DCO","date":"2015-11-23","pret":-0.01984,"close":15.51}
{"ticker":"DCO","date":"2015-11-24","pret":-0.00065,"close":15.7}
{"ticker":"DCO","date":"2015-11-25","pret":0.01922,"close":16.62}
{"ticker":"DCO","date":"2015-11-26"}
{"ticker":"DCO","date":"2015-11-27","pret":0.05253,"close":16.75}
{"ticker":"DCO","date":"2015-11-30","pret":0.01375,"close":16.74}
{"ticker":"DCO","date":"2015-12-01","pret":-0.00476,"close":16.75}
{"ticker":"DCO","date":"2015-12-02","pret":-0.00478,"close":16.44}
{"ticker":"DCO","date":"2015-12-03","pret":-0.01024,"close":16.26}
{"ticker":"DCO","date":"2015-12-04","pret":-0.01649,"close":15.83}
{"ticker":"DCO","date":"2015-12-07","pret":-0.02557,"close":15.77}
{"ticker":"DCO","date":"2015-12-08","pret":-0.00825,"close":15.26}
{"ticker":"DCO","date":"2015-12-09","pret":-0.02712,"close":15.57}
{"ticker":"DCO","date":"2015-12-10","pret":0.03283,"close":15.92}
{"ticker":"DCO","date":"2015-12-11","pret":0.00631,"close":15.54}
{"ticker":"DCO","date":"2015-12-14","pret":-0.02938,"close":15.36}
{"ticker":"DCO","date":"2015-12-15","pret":0.00259,"close":14.96}
{"ticker":"DCO","date":"2015-12-16","pret":-0.03419,"close":15.42}
{"ticker":"DCO","date":"2015-12-17"}
{"ticker":"DCO","date":"2015-12-18","pret":0.03613,"close":15.15}
{"ticker":"DCO","date":"2015-12-21","pret":-0.02218,"close":15.81}
{"ticker":"DCO","date":"2015-12-22","pret":0.0464,"close":16.29}
{"ticker":"DCO","date":"2015-12-23","pret":0.03587,"close":16.59}
{"ticker":"DCO","date":"2015-12-24","pret":0.00364,"close":16.62}
{"ticker":"DCO","date":"2015-12-28","pret":0.00423,"close":16.28}
{"ticker":"DCO","date":"2015-12-29","pret":-0.01457,"close":16.45}
{"ticker":"DCO","date":"2015-12-30","pret":0.00366,"close":16.26}
{"ticker":"DCO","date":"2015-12-31","pret":-0.01103,"close":16.22}
{"ticker":"DCO","date":"2016-01-04","pret":-0.0174,"close":16.12}
{"ticker":"DCO","date":"2016-01-05","pret":0.01246,"close":16.12}
{"ticker":"DCOM","date":"2015-01-02","pret":-0.01214,"close":16.02}
{"ticker":"DCOM","date":"2015-01-05","pret":-0.02472,"close":15.88}
{"ticker":"DCOM","date":"2015-01-06","pret":-0.00188,"close":15.57}
{"ticker":"DCOM","date":"2015-01-07","pret":-0.01325,"close":15.63}
{"ticker":"DCOM","date":"2015-01-08","pret":0.0019,"close":15.75}
{"ticker":"DCOM","date":"2015-01-09","pret":-0.00381,"close":15.45}
{"ticker":"DCOM","date":"2015-01-12","pret":-0.01475,"close":15.41}
{"ticker":"DCOM","date":"2015-01-13","pret":-0.00194,"close":15.46}
{"ticker":"DCOM","date":"2015-01-14","pret":-0.00845,"close":15.24}
{"ticker":"DCOM","date":"2015-01-15","pret":-0.00458,"close":15.19}
{"ticker":"DCOM","date":"2015-01-16","pret":-0.00724,"close":15.29}
{"ticker":"DCOM","date":"2015-01-20","pret":0.01378,"close":15.05}
{"ticker":"DCOM","date":"2015-01-21","pret":-0.0204,"close":14.99}
{"ticker":"DCOM","date":"2015-01-22","pret":0.00464,"close":15.6}
{"ticker":"DCOM","date":"2015-01-23","pret":0.03575,"close":15.29}
{"ticker":"DCOM","date":"2015-01-26","pret":-0.0226,"close":15.44}
{"ticker":"DCOM","date":"2015-01-27","pret":0.00261,"close":15.3}
{"ticker":"DCOM","date":"2015-01-28","pret":0.02889,"close":14.98}
{"ticker":"DCOM","date":"2015-01-29","pret":-0.06674,"close":15.21}
{"ticker":"DCOM","date":"2015-01-30","pret":0.01344,"close":14.76}
{"ticker":"DCOM","date":"2015-02-02","pret":-0.01209,"close":15.03}
{"ticker":"DCOM","date":"2015-02-03","pret":0.02205,"close":15.36}
{"ticker":"DCOM","date":"2015-02-04","pret":0.01248,"close":15.33}
{"ticker":"DCOM","date":"2015-02-05","pret":0.00651,"close":15.47}
{"ticker":"DCOM","date":"2015-02-06","pret":0.00775,"close":15.7}
{"ticker":"DCOM","date":"2015-02-09","pret":0.00769,"close":15.46}
{"ticker":"DCOM","date":"2015-02-10","pret":-0.00192,"close":15.61}
{"ticker":"DCOM","date":"2015-02-11","pret":-0.00256,"close":15.52}
{"ticker":"DCOM","date":"2015-02-12","pret":0.00256,"close":15.76}
{"ticker":"DCOM","date":"2015-02-13","pret":0.00828,"close":15.63}
{"ticker":"DCOM","date":"2015-02-17","pret":-0.00828,"close":15.68}
{"ticker":"DCOM","date":"2015-02-18","pret":-0.00128,"close":15.57}
{"ticker":"DCOM","date":"2015-02-19","pret":-0.00385,"close":15.66}
{"ticker":"DCOM","date":"2015-02-20","pret":0.00769,"close":15.7}
{"ticker":"DCOM","date":"2015-02-23","pret":0.00191,"close":15.77}
{"ticker":"DCOM","date":"2015-02-24","pret":0.00254,"close":15.8}
{"ticker":"DCOM","date":"2015-02-25","pret":0.0038,"close":15.75}
{"ticker":"DCOM","date":"2015-02-26","pret":-0.00699,"close":15.7}
{"ticker":"DCOM","date":"2015-02-27","pret":-0.00255,"close":15.56}
{"ticker":"DCOM","date":"2015-03-02","pret":-0.00641,"close":15.6}
{"ticker":"DCOM","date":"2015-03-03","pret":0.00513,"close":15.49}
{"ticker":"DCOM","date":"2015-03-04","pret":-0.01094,"close":15.39}
{"ticker":"DCOM","date":"2015-03-05","pret":-0.00065,"close":15.48}
{"ticker":"DCOM","date":"2015-03-06","pret":-0.00324,"close":15.48}
{"ticker":"DCOM","date":"2015-03-09","pret":0.00841,"close":15.49}
{"ticker":"DCOM","date":"2015-03-10","pret":-0.00906,"close":15.21}
{"ticker":"DCOM","date":"2015-03-11","pret":-0.00783,"close":15.38}
{"ticker":"DCOM","date":"2015-03-12","pret":0.01495,"close":15.74}
{"ticker":"DCOM","date":"2015-03-13","pret":0.01727,"close":15.73}
{"ticker":"DCOM","date":"2015-03-16","pret":0,"close":15.73}
{"ticker":"DCOM","date":"2015-03-17","pret":-0.00764,"close":15.83}
{"ticker":"DCOM","date":"2015-03-18","pret":0.00891,"close":15.79}
{"ticker":"DCOM","date":"2015-03-19","pret":-0.00127,"close":15.76}
{"ticker":"DCOM","date":"2015-03-20","pret":0.00695,"close":16.01}
{"ticker":"DCOM","date":"2015-03-23","pret":0.00377,"close":16.11}
{"ticker":"DCOM","date":"2015-03-24","pret":0.00812,"close":16.23}
{"ticker":"DCOM","date":"2015-03-25","pret":0.00929,"close":16.02}
{"ticker":"DCOM","date":"2015-03-26","pret":-0.01491,"close":16.04}
{"ticker":"DCOM","date":"2015-03-27","pret":0.00499,"close":15.84}
{"ticker":"DCOM","date":"2015-03-30","pret":-0.00876,"close":16.07}
{"ticker":"DCOM","date":"2015-03-31","pret":0.00689,"close":16.1}
{"ticker":"DCOM","date":"2015-04-01","pret":0.00436,"close":16.41}
{"ticker":"DCOM","date":"2015-04-02","pret":0.02029,"close":16.38}
{"ticker":"DCOM","date":"2015-04-06","pret":-0.01286,"close":16.23}
{"ticker":"DCOM","date":"2015-04-07","pret":0.00123,"close":16.28}
{"ticker":"DCOM","date":"2015-04-08","pret":0.00491,"close":16.28}
{"ticker":"DCOM","date":"2015-04-09","pret":-0.00245,"close":16.19}
{"ticker":"DCOM","date":"2015-04-10","pret":-0.00246,"close":16.26}
{"ticker":"DCOM","date":"2015-04-13","pret":0.00246,"close":16.29}
{"ticker":"DCOM","date":"2015-04-14","pret":0.00123,"close":16.26}
{"ticker":"DCOM","date":"2015-04-15","pret":-0.00123,"close":16.32}
{"ticker":"DCOM","date":"2015-04-16","pret":0.00184,"close":16.28}
{"ticker":"DCOM","date":"2015-04-17","pret":-0.008,"close":16}
{"ticker":"DCOM","date":"2015-04-20","pret":-0.00372,"close":16.23}
{"ticker":"DCOM","date":"2015-04-21","pret":0.01172,"close":16.21}
{"ticker":"DCOM","date":"2015-04-22","pret":-0.00553,"close":16.25}
{"ticker":"DCOM","date":"2015-04-23","pret":-0.00062,"close":16.37}
{"ticker":"DCOM","date":"2015-04-24","pret":0.0153,"close":16.16}
{"ticker":"DCOM","date":"2015-04-27","pret":-0.01222,"close":16.21}
{"ticker":"DCOM","date":"2015-04-28","pret":-0.00493,"close":16.39}
{"ticker":"DCOM","date":"2015-04-29","pret":0.01167,"close":16.28}
{"ticker":"DCOM","date":"2015-04-30","pret":-0.00674,"close":15.92}
{"ticker":"DCOM","date":"2015-05-01","pret":-0.01612,"close":15.81}
{"ticker":"DCOM","date":"2015-05-04","pret":-0.01448,"close":15.72}
{"ticker":"DCOM","date":"2015-05-05","pret":-0.00318,"close":15.65}
{"ticker":"DCOM","date":"2015-05-06","pret":0.00191,"close":15.9}
{"ticker":"DCOM","date":"2015-05-07","pret":0.00507,"close":15.91}
{"ticker":"DCOM","date":"2015-05-08","pret":0.01068,"close":15.92}
{"ticker":"DCOM","date":"2015-05-11","pret":-0.00125,"close":16.13}
{"ticker":"DCOM","date":"2015-05-12","pret":0.00996,"close":16.24}
{"ticker":"DCOM","date":"2015-05-13","pret":0.00618,"close":16.19}
{"ticker":"DCOM","date":"2015-05-14","pret":-0.00308,"close":16.17}
{"ticker":"DCOM","date":"2015-05-15","pret":-0.00557,"close":16.12}
{"ticker":"DCOM","date":"2015-05-18","pret":-0.00436,"close":16.19}
{"ticker":"DCOM","date":"2015-05-19","pret":0.01055,"close":16.33}
{"ticker":"DCOM","date":"2015-05-20","pret":0.00799,"close":16.29}
{"ticker":"DCOM","date":"2015-05-21","pret":-0.00368,"close":16.25}
{"ticker":"DCOM","date":"2015-05-22","pret":-0.00308,"close":16.2}
{"ticker":"DCOM","date":"2015-05-26","pret":-0.00309,"close":16.09}
{"ticker":"DCOM","date":"2015-05-27","pret":-0.00372,"close":16.36}
{"ticker":"DCOM","date":"2015-05-28","pret":0.0154,"close":16.44}
{"ticker":"DCOM","date":"2015-05-29","pret":0.00488,"close":16.39}
{"ticker":"DCOM","date":"2015-06-01","pret":-0.00061,"close":16.34}
{"ticker":"DCOM","date":"2015-06-02","pret":-0.00733,"close":16.38}
{"ticker":"DCOM","date":"2015-06-03","pret":0.00489,"close":16.65}
{"ticker":"DCOM","date":"2015-06-04","pret":0.01333,"close":16.47}
{"ticker":"DCOM","date":"2015-06-05","pret":-0.00604,"close":16.73}
{"ticker":"DCOM","date":"2015-06-08","pret":0.01384,"close":16.69}
{"ticker":"DCOM","date":"2015-06-09","pret":-0.00359,"close":16.8}
{"ticker":"DCOM","date":"2015-06-10","pret":0.01251,"close":17.06}
{"ticker":"DCOM","date":"2015-06-11","pret":0.01294,"close":17.08}
{"ticker":"DCOM","date":"2015-06-12","pret":-0.00351,"close":17.03}
{"ticker":"DCOM","date":"2015-06-15","pret":-0.0047,"close":16.9}
{"ticker":"DCOM","date":"2015-06-16","pret":-0.00828,"close":16.91}
{"ticker":"DCOM","date":"2015-06-17","pret":0.00652,"close":16.69}
{"ticker":"DCOM","date":"2015-06-18","pret":-0.01427,"close":16.94}
{"ticker":"DCOM","date":"2015-06-19","pret":0.01663,"close":16.99}
{"ticker":"DCOM","date":"2015-06-22","pret":0.00353,"close":17.15}
{"ticker":"DCOM","date":"2015-06-23","pret":0.00468,"close":17.29}
{"ticker":"DCOM","date":"2015-06-24","pret":0.00988,"close":17.42}
{"ticker":"DCOM","date":"2015-06-25","pret":0.00921,"close":17.45}
{"ticker":"DCOM","date":"2015-06-26","pret":0.00057,"close":17.46}
{"ticker":"DCOM","date":"2015-06-29","pret":-0.00863,"close":17.12}
{"ticker":"DCOM","date":"2015-06-30","pret":-0.00696,"close":16.94}
{"ticker":"DCOM","date":"2015-07-01","pret":-0.00408,"close":17.42}
{"ticker":"DCOM","date":"2015-07-02","pret":0.01737,"close":17.1}
{"ticker":"DCOM","date":"2015-07-06","pret":-0.03208,"close":17.17}
{"ticker":"DCOM","date":"2015-07-07","pret":0.01821,"close":16.95}
{"ticker":"DCOM","date":"2015-07-08","pret":-0.0194,"close":17}
{"ticker":"DCOM","date":"2015-07-09","pret":0.01823,"close":17.17}
{"ticker":"DCOM","date":"2015-07-10","pret":0.00697,"close":17.34}
{"ticker":"DCOM","date":"2015-07-13","pret":0.00692,"close":17.38}
{"ticker":"DCOM","date":"2015-07-14","pret":-0.00634,"close":17.4}
{"ticker":"DCOM","date":"2015-07-15","pret":0.00577,"close":17.39}
{"ticker":"DCOM","date":"2015-07-16","pret":0.00058,"close":17.45}
{"ticker":"DCOM","date":"2015-07-17","pret":0.00459,"close":17.31}
{"ticker":"DCOM","date":"2015-07-20","pret":-0.01151,"close":17.34}
{"ticker":"DCOM","date":"2015-07-21","pret":0.00116,"close":17.27}
{"ticker":"DCOM","date":"2015-07-22","pret":-0.00347,"close":17.39}
{"ticker":"DCOM","date":"2015-07-23","pret":0.01382,"close":17.15}
{"ticker":"DCOM","date":"2015-07-24","pret":0.02931,"close":17.08}
{"ticker":"DCOM","date":"2015-07-27","pret":-0.05188,"close":17.06}
{"ticker":"DCOM","date":"2015-07-28","pret":0.00642,"close":17.04}
{"ticker":"DCOM","date":"2015-07-29","pret":-0.00759,"close":16.86}
{"ticker":"DCOM","date":"2015-07-30","pret":-0.01714,"close":17.01}
{"ticker":"DCOM","date":"2015-07-31","pret":0.00713,"close":17}
{"ticker":"DCOM","date":"2015-08-03","pret":0.0059,"close":17.03}
{"ticker":"DCOM","date":"2015-08-04","pret":0.0047,"close":17.15}
{"ticker":"DCOM","date":"2015-08-05","pret":0.00467,"close":17.24}
{"ticker":"DCOM","date":"2015-08-06","pret":0.00407,"close":17.23}
{"ticker":"DCOM","date":"2015-08-07","pret":-0.00582,"close":17}
{"ticker":"DCOM","date":"2015-08-10","pret":0.00058,"close":17.08}
{"ticker":"DCOM","date":"2015-08-11","pret":-0.00585,"close":17.03}
{"ticker":"DCOM","date":"2015-08-12","pret":-0.00766,"close":16.81}
{"ticker":"DCOM","date":"2015-08-13","pret":-0.00831,"close":16.87}
{"ticker":"DCOM","date":"2015-08-14","pret":0.00357,"close":17.25}
{"ticker":"DCOM","date":"2015-08-17","pret":0.01884,"close":17.38}
{"ticker":"DCOM","date":"2015-08-18","pret":0.01044,"close":17.23}
{"ticker":"DCOM","date":"2015-08-19","pret":-0.01161,"close":17.11}
{"ticker":"DCOM","date":"2015-08-20","pret":-0.01115,"close":16.91}
{"ticker":"DCOM","date":"2015-08-21","pret":-0.01787,"close":16.82}
{"ticker":"DCOM","date":"2015-08-24","pret":-0.01942,"close":16.15}
{"ticker":"DCOM","date":"2015-08-25","pret":0.01761,"close":16.14}
{"ticker":"DCOM","date":"2015-08-26","pret":-0.00786,"close":16.6}
{"ticker":"DCOM","date":"2015-08-27","pret":0.01266,"close":16.83}
{"ticker":"DCOM","date":"2015-08-28","pret":0.00835,"close":17.01}
{"ticker":"DCOM","date":"2015-08-31","pret":0.00237,"close":17.03}
{"ticker":"DCOM","date":"2015-09-01","pret":-0.00654,"close":16.41}
{"ticker":"DCOM","date":"2015-09-02","pret":-0.012,"close":16.6}
{"ticker":"DCOM","date":"2015-09-03","pret":0,"close":16.74}
{"ticker":"DCOM","date":"2015-09-04","pret":-0.0006,"close":16.59}
{"ticker":"DCOM","date":"2015-09-08","pret":0.01678,"close":16.86}
{"ticker":"DCOM","date":"2015-09-09","pret":0.00887,"close":16.76}
{"ticker":"DCOM","date":"2015-09-10","pret":-0.01663,"close":16.88}
{"ticker":"DCOM","date":"2015-09-11","pret":0.00299,"close":16.93}
{"ticker":"DCOM","date":"2015-09-14","pret":0.01246,"close":16.96}
{"ticker":"DCOM","date":"2015-09-15","pret":0.00177,"close":17.09}
{"ticker":"DCOM","date":"2015-09-16","pret":0.00294,"close":16.89}
{"ticker":"DCOM","date":"2015-09-17","pret":-0.01003,"close":16.63}
{"ticker":"DCOM","date":"2015-09-18","pret":-0.02704,"close":16.46}
{"ticker":"DCOM","date":"2015-09-21","pret":0.0103,"close":16.6}
{"ticker":"DCOM","date":"2015-09-22","pret":-0.00969,"close":16.5}
{"ticker":"DCOM","date":"2015-09-23","pret":0.00425,"close":16.57}
{"ticker":"DCOM","date":"2015-09-24","pret":-0.00243,"close":16.59}
{"ticker":"DCOM","date":"2015-09-25","pret":0.01627,"close":17.09}
{"ticker":"DCOM","date":"2015-09-28","pret":0.0166,"close":16.89}
{"ticker":"DCOM","date":"2015-09-29","pret":-0.00412,"close":16.83}
{"ticker":"DCOM","date":"2015-09-30","pret":0.00059,"close":16.9}
{"ticker":"DCOM","date":"2015-10-01","pret":-0.00295,"close":17}
{"ticker":"DCOM","date":"2015-10-02","pret":-0.00594,"close":16.8}
{"ticker":"DCOM","date":"2015-10-05","pret":0.01007,"close":17.05}
{"ticker":"DCOM","date":"2015-10-06","pret":0.00529,"close":16.83}
{"ticker":"DCOM","date":"2015-10-07","pret":-0.0112,"close":16.99}
{"ticker":"DCOM","date":"2015-10-08","pret":0.01354,"close":17.4}
{"ticker":"DCOM","date":"2015-10-09","pret":0.01739,"close":17.2}
{"ticker":"DCOM","date":"2015-10-12","pret":-0.01272,"close":17.38}
{"ticker":"DCOM","date":"2015-10-13","pret":0.01042,"close":17.23}
{"ticker":"DCOM","date":"2015-10-14","pret":-0.00984,"close":16.74}
{"ticker":"DCOM","date":"2015-10-15","pret":-0.02235,"close":17.24}
{"ticker":"DCOM","date":"2015-10-16","pret":0.02526,"close":17.23}
{"ticker":"DCOM","date":"2015-10-19","pret":-0.0064,"close":17.25}
{"ticker":"DCOM","date":"2015-10-20","pret":0.0064,"close":17.23}
{"ticker":"DCOM","date":"2015-10-21","pret":0.00232,"close":16.99}
{"ticker":"DCOM","date":"2015-10-22","pret":-0.01106,"close":17.31}
{"ticker":"DCOM","date":"2015-10-23","pret":-0.01355,"close":17.32}
{"ticker":"DCOM","date":"2015-10-26","pret":0.03726,"close":17.68}
{"ticker":"DCOM","date":"2015-10-27","pret":0.01136,"close":17.85}
{"ticker":"DCOM","date":"2015-10-28","pret":0.00956,"close":18.39}
{"ticker":"DCOM","date":"2015-10-29","pret":0.03031,"close":17.99}
{"ticker":"DCOM","date":"2015-10-30","pret":-0.03312,"close":17.35}
{"ticker":"DCOM","date":"2015-11-02","pret":-0.02788,"close":17.67}
{"ticker":"DCOM","date":"2015-11-03","pret":0.02056,"close":17.8}
{"ticker":"DCOM","date":"2015-11-04","pret":0.0062,"close":17.83}
{"ticker":"DCOM","date":"2015-11-05","pret":0.00168,"close":18.06}
{"ticker":"DCOM","date":"2015-11-06","pret":0.01944,"close":18.37}
{"ticker":"DCOM","date":"2015-11-09","pret":0.01366,"close":18.3}
{"ticker":"DCOM","date":"2015-11-10","pret":-0.0038,"close":18.48}
{"ticker":"DCOM","date":"2015-11-11","pret":0.0103,"close":18.45}
{"ticker":"DCOM","date":"2015-11-12","pret":-0.01357,"close":17.98}
{"ticker":"DCOM","date":"2015-11-13","pret":-0.0221,"close":17.95}
{"ticker":"DCOM","date":"2015-11-16","pret":0.00557,"close":18.08}
{"ticker":"DCOM","date":"2015-11-17","pret":0.00554,"close":18.06}
{"ticker":"DCOM","date":"2015-11-18","pret":0.00221,"close":18.24}
{"ticker":"DCOM","date":"2015-11-19","pret":0.00385,"close":18.25}
{"ticker":"DCOM","date":"2015-11-20","pret":0.00219,"close":18.35}
{"ticker":"DCOM","date":"2015-11-23","pret":0.00383,"close":18.39}
{"ticker":"DCOM","date":"2015-11-24","pret":0.00055,"close":18.39}
{"ticker":"DCOM","date":"2015-11-25","pret":0.00272,"close":18.5}
{"ticker":"DCOM","date":"2015-11-26"}
{"ticker":"DCOM","date":"2015-11-27","pret":0.0038,"close":18.5}
{"ticker":"DCOM","date":"2015-11-30","pret":0.00325,"close":18.51}
{"ticker":"DCOM","date":"2015-12-01","pret":0,"close":18.62}
{"ticker":"DCOM","date":"2015-12-02","pret":0.00646,"close":18.41}
{"ticker":"DCOM","date":"2015-12-03","pret":-0.01079,"close":18.26}
{"ticker":"DCOM","date":"2015-12-04","pret":-0.00982,"close":18.54}
{"ticker":"DCOM","date":"2015-12-07","pret":0.01523,"close":18.27}
{"ticker":"DCOM","date":"2015-12-08","pret":-0.02293,"close":18.07}
{"ticker":"DCOM","date":"2015-12-09","pret":-0.00498,"close":17.8}
{"ticker":"DCOM","date":"2015-12-10","pret":-0.01566,"close":17.78}
{"ticker":"DCOM","date":"2015-12-11","pret":-0.01591,"close":17.31}
{"ticker":"DCOM","date":"2015-12-14","pret":-0.00805,"close":17.38}
{"ticker":"DCOM","date":"2015-12-15","pret":0.01148,"close":17.74}
{"ticker":"DCOM","date":"2015-12-16","pret":0.0248,"close":17.96}
{"ticker":"DCOM","date":"2015-12-17"}
{"ticker":"DCOM","date":"2015-12-18","pret":-0.00726,"close":17.23}
{"ticker":"DCOM","date":"2015-12-21","pret":-0.02844,"close":17.25}
{"ticker":"DCOM","date":"2015-12-22","pret":-0.00231,"close":17.45}
{"ticker":"DCOM","date":"2015-12-23","pret":0.01777,"close":17.44}
{"ticker":"DCOM","date":"2015-12-24","pret":-0.01143,"close":17.53}
{"ticker":"DCOM","date":"2015-12-28","pret":0.0023,"close":17.6}
{"ticker":"DCOM","date":"2015-12-29","pret":0.01593,"close":18.02}
{"ticker":"DCOM","date":"2015-12-30","pret":0.01679,"close":18.06}
{"ticker":"DCOM","date":"2015-12-31","pret":-0.00334,"close":17.49}
{"ticker":"DCOM","date":"2016-01-04","pret":-0.04208,"close":16.97}
{"ticker":"DCOM","date":"2016-01-05","pret":-0.00992,"close":17.04}
{"ticker":"DCT","date":"2015-01-02","pret":-0.01547,"close":35.9}
{"ticker":"DCT","date":"2015-01-05","pret":-0.00446,"close":35.86}
{"ticker":"DCT","date":"2015-01-06","pret":0.00613,"close":35.72}
{"ticker":"DCT","date":"2015-01-07","pret":-0.00139,"close":36.51}
{"ticker":"DCT","date":"2015-01-08","pret":0.02065,"close":36.86}
{"ticker":"DCT","date":"2015-01-09","pret":0.00272,"close":36.67}
{"ticker":"DCT","date":"2015-01-12","pret":-0.00082,"close":36.43}
{"ticker":"DCT","date":"2015-01-13","pret":-0.00546,"close":36.47}
{"ticker":"DCT","date":"2015-01-14","pret":-0.011,"close":37.5}
{"ticker":"DCT","date":"2015-01-15","pret":0.04726,"close":37.07}
{"ticker":"DCT","date":"2015-01-16","pret":-0.02349,"close":37.55}
{"ticker":"DCT","date":"2015-01-20","pret":0.01793,"close":36.98}
{"ticker":"DCT","date":"2015-01-21","pret":-0.01874,"close":37.24}
{"ticker":"DCT","date":"2015-01-22","pret":0.01342,"close":37.99}
{"ticker":"DCT","date":"2015-01-23","pret":0.01561,"close":37.81}
{"ticker":"DCT","date":"2015-01-26","pret":-0.0087,"close":38.23}
{"ticker":"DCT","date":"2015-01-27","pret":0.00844,"close":38.44}
{"ticker":"DCT","date":"2015-01-28","pret":0.0177,"close":38.44}
{"ticker":"DCT","date":"2015-01-29","pret":-0.00829,"close":38.52}
{"ticker":"DCT","date":"2015-01-30","pret":-0.0026,"close":37.76}
{"ticker":"DCT","date":"2015-02-02","pret":-0.01418,"close":37.49}
{"ticker":"DCT","date":"2015-02-03","pret":-0.0077,"close":37.69}
{"ticker":"DCT","date":"2015-02-04","pret":-0.00027,"close":37.4}
{"ticker":"DCT","date":"2015-02-05","pret":-0.00053,"close":37.67}
{"ticker":"DCT","date":"2015-02-06","pret":-0.00214,"close":36.94}
{"ticker":"DCT","date":"2015-02-09","pret":-0.01183,"close":36.32}
{"ticker":"DCT","date":"2015-02-10","pret":-0.0139,"close":36.31}
{"ticker":"DCT","date":"2015-02-11","pret":-0.00247,"close":35.93}
{"ticker":"DCT","date":"2015-02-12","pret":-0.00829,"close":36.47}
{"ticker":"DCT","date":"2015-02-13","pret":0.01076,"close":36.7}
{"ticker":"DCT","date":"2015-02-17","pret":0.00383,"close":36.33}
{"ticker":"DCT","date":"2015-02-18","pret":-0.00631,"close":36.67}
{"ticker":"DCT","date":"2015-02-19","pret":0.00466,"close":36.02}
{"ticker":"DCT","date":"2015-02-20","pret":-0.01462,"close":36.26}
{"ticker":"DCT","date":"2015-02-23","pret":0.00802,"close":36.58}
{"ticker":"DCT","date":"2015-02-24","pret":0.00358,"close":36}
{"ticker":"DCT","date":"2015-02-25","pret":-0.01132,"close":35.93}
{"ticker":"DCT","date":"2015-02-26","pret":-0.0025,"close":35.79}
{"ticker":"DCT","date":"2015-02-27","pret":-0.00502,"close":36.08}
{"ticker":"DCT","date":"2015-03-02","pret":0.01168,"close":35.94}
{"ticker":"DCT","date":"2015-03-03","pret":-0.00805,"close":35.78}
{"ticker":"DCT","date":"2015-03-04","pret":-0.00531,"close":35.11}
{"ticker":"DCT","date":"2015-03-05","pret":-0.01354,"close":35.15}
{"ticker":"DCT","date":"2015-03-06","pret":-0.01431,"close":33.54}
{"ticker":"DCT","date":"2015-03-09","pret":-0.02687,"close":33.95}
{"ticker":"DCT","date":"2015-03-10","pret":0.0062,"close":33.91}
{"ticker":"DCT","date":"2015-03-11","pret":-0.00295,"close":33.73}
{"ticker":"DCT","date":"2015-03-12","pret":0.00118,"close":34.15}
{"ticker":"DCT","date":"2015-03-13","pret":0.005,"close":34.13}
{"ticker":"DCT","date":"2015-03-16","pret":0.00556,"close":34.45}
{"ticker":"DCT","date":"2015-03-17","pret":0.00233,"close":34.39}
{"ticker":"DCT","date":"2015-03-18","pret":-0.00379,"close":35.04}
{"ticker":"DCT","date":"2015-03-19","pret":0.01708,"close":34.92}
{"ticker":"DCT","date":"2015-03-20","pret":0.00516,"close":35.55}
{"ticker":"DCT","date":"2015-03-23","pret":0.01362,"close":35.55}
{"ticker":"DCT","date":"2015-03-24","pret":-0.00085,"close":35.28}
{"ticker":"DCT","date":"2015-03-25","pret":-0.00396,"close":34.65}
{"ticker":"DCT","date":"2015-03-26","pret":-0.0232,"close":34.25}
{"ticker":"DCT","date":"2015-03-27","pret":-0.00698,"close":34.46}
{"ticker":"DCT","date":"2015-03-30","pret":0.01218,"close":34.95}
{"ticker":"DCT","date":"2015-03-31","pret":-0.00318,"close":34.66}
{"ticker":"DCT","date":"2015-04-01","pret":0.00202,"close":34.74}
{"ticker":"DCT","date":"2015-04-02","pret":0.00259,"close":34.98}
{"ticker":"DCT","date":"2015-04-06","pret":0.00717,"close":35.32}
{"ticker":"DCT","date":"2015-04-07","pret":0.00712,"close":34.61}
{"ticker":"DCT","date":"2015-04-08","pret":-0.01688,"close":34.55}
{"ticker":"DCT","date":"2015-04-09","pret":-0.00579,"close":33.72}
{"ticker":"DCT","date":"2015-04-10","pret":-0.01315,"close":33.76}
{"ticker":"DCT","date":"2015-04-13","pret":-0.00324,"close":33.73}
{"ticker":"DCT","date":"2015-04-14","pret":0.0003,"close":33.85}
{"ticker":"DCT","date":"2015-04-15","pret":-0.00118,"close":33.59}
{"ticker":"DCT","date":"2015-04-16","pret":-0.01069,"close":33.54}
{"ticker":"DCT","date":"2015-04-17","pret":-0.00479,"close":33.13}
{"ticker":"DCT","date":"2015-04-20","pret":-0.0009,"close":33.58}
{"ticker":"DCT","date":"2015-04-21","pret":0.01342,"close":33.42}
{"ticker":"DCT","date":"2015-04-22","pret":-0.01162,"close":33.44}
{"ticker":"DCT","date":"2015-04-23","pret":0.0015,"close":33.74}
{"ticker":"DCT","date":"2015-04-24","pret":0.01426,"close":34.32}
{"ticker":"DCT","date":"2015-04-27","pret":0.01319,"close":34.35}
{"ticker":"DCT","date":"2015-04-28","pret":-0.00262,"close":34.45}
{"ticker":"DCT","date":"2015-04-29","pret":-0.0038,"close":33.7}
{"ticker":"DCT","date":"2015-04-30","pret":-0.01983,"close":33.04}
{"ticker":"DCT","date":"2015-05-01","pret":-0.01324,"close":33.56}
{"ticker":"DCT","date":"2015-05-04","pret":0.02305,"close":33.8}
{"ticker":"DCT","date":"2015-05-05","pret":-0.00296,"close":33.09}
{"ticker":"DCT","date":"2015-05-06","pret":-0.01797,"close":32.94}
{"ticker":"DCT","date":"2015-05-07","pret":-0.00333,"close":33.41}
{"ticker":"DCT","date":"2015-05-08","pret":0.02308,"close":33.74}
{"ticker":"DCT","date":"2015-05-11","pret":-0.00416,"close":33.14}
{"ticker":"DCT","date":"2015-05-12","pret":-0.02196,"close":33.12}
{"ticker":"DCT","date":"2015-05-13","pret":0.01329,"close":32.79}
{"ticker":"DCT","date":"2015-05-14","pret":-0.00935,"close":33.42}
{"ticker":"DCT","date":"2015-05-15","pret":0.01474,"close":33.72}
{"ticker":"DCT","date":"2015-05-18","pret":0.00179,"close":33.8}
{"ticker":"DCT","date":"2015-05-19","pret":0.00208,"close":33.78}
{"ticker":"DCT","date":"2015-05-20","pret":0.00741,"close":33.71}
{"ticker":"DCT","date":"2015-05-21","pret":-0.00384,"close":33.33}
{"ticker":"DCT","date":"2015-05-22","pret":-0.01192,"close":33.37}
{"ticker":"DCT","date":"2015-05-26","pret":0.00687,"close":32.89}
{"ticker":"DCT","date":"2015-05-27","pret":-0.01924,"close":33.12}
{"ticker":"DCT","date":"2015-05-28","pret":0.00605,"close":33.01}
{"ticker":"DCT","date":"2015-05-29","pret":-0.00393,"close":32.71}
{"ticker":"DCT","date":"2015-06-01","pret":-0.00699,"close":33.16}
{"ticker":"DCT","date":"2015-06-02","pret":0.0079,"close":32.89}
{"ticker":"DCT","date":"2015-06-03","pret":-0.00455,"close":32.53}
{"ticker":"DCT","date":"2015-06-04","pret":-0.01408,"close":32.48}
{"ticker":"DCT","date":"2015-06-05","pret":-0.00743,"close":32.17}
{"ticker":"DCT","date":"2015-06-08","pret":0.00093,"close":32.19}
{"ticker":"DCT","date":"2015-06-09","pret":-0.00031,"close":31.9}
{"ticker":"DCT","date":"2015-06-10","pret":-0.00936,"close":32.16}
{"ticker":"DCT","date":"2015-06-11","pret":0.01524,"close":32.19}
{"ticker":"DCT","date":"2015-06-12","pret":-0.00868,"close":32.05}
{"ticker":"DCT","date":"2015-06-15","pret":-0.00406,"close":31.81}
{"ticker":"DCT","date":"2015-06-16","pret":-0.00344,"close":32.34}
{"ticker":"DCT","date":"2015-06-17","pret":0.01494,"close":32.66}
{"ticker":"DCT","date":"2015-06-18","pret":0.01137,"close":33.44}
{"ticker":"DCT","date":"2015-06-19","pret":0.02086,"close":33.35}
{"ticker":"DCT","date":"2015-06-22","pret":-0.0024,"close":32.97}
{"ticker":"DCT","date":"2015-06-23","pret":-0.0145,"close":33.02}
{"ticker":"DCT","date":"2015-06-24","pret":0.00546,"close":32.94}
{"ticker":"DCT","date":"2015-06-25","pret":-0.00182,"close":32.9}
{"ticker":"DCT","date":"2015-06-26","pret":-0.00213,"close":32.71}
{"ticker":"DCT","date":"2015-06-29","pret":-0.00762,"close":31.88}
{"ticker":"DCT","date":"2015-06-30","pret":-0.02417,"close":31.44}
{"ticker":"DCT","date":"2015-07-01","pret":-0.01453,"close":32.03}
{"ticker":"DCT","date":"2015-07-02","pret":0.02793,"close":32.56}
{"ticker":"DCT","date":"2015-07-06","pret":0.00186,"close":32.9}
{"ticker":"DCT","date":"2015-07-07","pret":0.02049,"close":33.51}
{"ticker":"DCT","date":"2015-07-08","pret":0.01024,"close":33.14}
{"ticker":"DCT","date":"2015-07-09","pret":-0.01479,"close":33.03}
{"ticker":"DCT","date":"2015-07-10","pret":0.00727,"close":33.39}
{"ticker":"DCT","date":"2015-07-13","pret":0.0126,"close":33.56}
{"ticker":"DCT","date":"2015-07-14","pret":0,"close":33.54}
{"ticker":"DCT","date":"2015-07-15","pret":-0.00388,"close":33.44}
{"ticker":"DCT","date":"2015-07-16","pret":0.00358,"close":33.77}
{"ticker":"DCT","date":"2015-07-17","pret":0.00446,"close":33.57}
{"ticker":"DCT","date":"2015-07-20","pret":-0.00655,"close":33.94}
{"ticker":"DCT","date":"2015-07-21","pret":0.01365,"close":34.26}
{"ticker":"DCT","date":"2015-07-22","pret":0.00968,"close":34.09}
{"ticker":"DCT","date":"2015-07-23","pret":-0.00556,"close":33.58}
{"ticker":"DCT","date":"2015-07-24","pret":-0.01657,"close":33.74}
{"ticker":"DCT","date":"2015-07-27","pret":0.00773,"close":33.59}
{"ticker":"DCT","date":"2015-07-28","pret":-0.00505,"close":33.71}
{"ticker":"DCT","date":"2015-07-29","pret":0.00268,"close":33.94}
{"ticker":"DCT","date":"2015-07-30","pret":0.01385,"close":33.86}
{"ticker":"DCT","date":"2015-07-31","pret":-0.01208,"close":34.76}
{"ticker":"DCT","date":"2015-08-03","pret":0.03121,"close":34.67}
{"ticker":"DCT","date":"2015-08-04","pret":-0.00316,"close":34.63}
{"ticker":"DCT","date":"2015-08-05","pret":0.00029,"close":34.41}
{"ticker":"DCT","date":"2015-08-06","pret":-0.00897,"close":34.51}
{"ticker":"DCT","date":"2015-08-07","pret":-0.00029,"close":34.6}
{"ticker":"DCT","date":"2015-08-10","pret":0.01156,"close":34.44}
{"ticker":"DCT","date":"2015-08-11","pret":-0.01243,"close":34.59}
{"ticker":"DCT","date":"2015-08-12","pret":0.00174,"close":35.03}
{"ticker":"DCT","date":"2015-08-13","pret":0.01126,"close":34.77}
{"ticker":"DCT","date":"2015-08-14","pret":-0.00144,"close":35.13}
{"ticker":"DCT","date":"2015-08-17","pret":0.01172,"close":35.42}
{"ticker":"DCT","date":"2015-08-18","pret":0.00256,"close":35.17}
{"ticker":"DCT","date":"2015-08-19","pret":-0.0074,"close":34.78}
{"ticker":"DCT","date":"2015-08-20","pret":-0.01062,"close":34.67}
{"ticker":"DCT","date":"2015-08-21","pret":-0.01278,"close":33.9}
{"ticker":"DCT","date":"2015-08-24","pret":-0.04363,"close":32.05}
{"ticker":"DCT","date":"2015-08-25","pret":0.00791,"close":31.31}
{"ticker":"DCT","date":"2015-08-26","pret":-0.02796,"close":32.21}
{"ticker":"DCT","date":"2015-08-27","pret":0.00961,"close":32.75}
{"ticker":"DCT","date":"2015-08-28","pret":0.01044,"close":32.85}
{"ticker":"DCT","date":"2015-08-31","pret":-0.00183,"close":32.11}
{"ticker":"DCT","date":"2015-09-01","pret":-0.03519,"close":31.31}
{"ticker":"DCT","date":"2015-09-02","pret":0.00632,"close":32}
{"ticker":"DCT","date":"2015-09-03","pret":0.01096,"close":32.21}
{"ticker":"DCT","date":"2015-09-04","pret":-0.00908,"close":31.42}
{"ticker":"DCT","date":"2015-09-08","pret":-0.00063,"close":31.84}
{"ticker":"DCT","date":"2015-09-09","pret":0.01002,"close":31.38}
{"ticker":"DCT","date":"2015-09-10","pret":-0.02619,"close":31.71}
{"ticker":"DCT","date":"2015-09-11","pret":0.01113,"close":32.13}
{"ticker":"DCT","date":"2015-09-14","pret":0.0259,"close":32.48}
{"ticker":"DCT","date":"2015-09-15","pret":0.00154,"close":32.53}
{"ticker":"DCT","date":"2015-09-16","pret":0.00031,"close":33.15}
{"ticker":"DCT","date":"2015-09-17","pret":0.01979,"close":33.64}
{"ticker":"DCT","date":"2015-09-18","pret":0.00301,"close":33.86}
{"ticker":"DCT","date":"2015-09-21","pret":0.02112,"close":34.12}
{"ticker":"DCT","date":"2015-09-22","pret":-0.00709,"close":33.5}
{"ticker":"DCT","date":"2015-09-23","pret":-0.00416,"close":33.94}
{"ticker":"DCT","date":"2015-09-24","pret":0.00741,"close":33.58}
{"ticker":"DCT","date":"2015-09-25","pret":-0.00266,"close":33.74}
{"ticker":"DCT","date":"2015-09-28","pret":-0.00654,"close":33.48}
{"ticker":"DCT","date":"2015-09-29","pret":0.00119,"close":33.68}
{"ticker":"DCT","date":"2015-09-30","pret":0.00208,"close":33.66}
{"ticker":"DCT","date":"2015-10-01","pret":0.00415,"close":33.89}
{"ticker":"DCT","date":"2015-10-02","pret":0.0003,"close":34.08}
{"ticker":"DCT","date":"2015-10-05","pret":0.01264,"close":34.79}
{"ticker":"DCT","date":"2015-10-06","pret":0.01335,"close":34.34}
{"ticker":"DCT","date":"2015-10-07","pret":-0.0084,"close":34.95}
{"ticker":"DCT","date":"2015-10-08","pret":0.01472,"close":35.24}
{"ticker":"DCT","date":"2015-10-09","pret":0.00998,"close":35.32}
{"ticker":"DCT","date":"2015-10-12","pret":0.00453,"close":35.6}
{"ticker":"DCT","date":"2015-10-13","pret":0.00169,"close":35.41}
{"ticker":"DCT","date":"2015-10-14","pret":0.00141,"close":35.02}
{"ticker":"DCT","date":"2015-10-15","pret":-0.01218,"close":35.69}
{"ticker":"DCT","date":"2015-10-16","pret":0.01863,"close":35.83}
{"ticker":"DCT","date":"2015-10-19","pret":-0.0014,"close":36.4}
{"ticker":"DCT","date":"2015-10-20","pret":0.01694,"close":36.53}
{"ticker":"DCT","date":"2015-10-21","pret":0.00823,"close":36.54}
{"ticker":"DCT","date":"2015-10-22","pret":0.00109,"close":37}
{"ticker":"DCT","date":"2015-10-23","pret":0.01112,"close":36.98}
{"ticker":"DCT","date":"2015-10-26","pret":-0.00108,"close":37.17}
{"ticker":"DCT","date":"2015-10-27","pret":0.00216,"close":37.08}
{"ticker":"DCT","date":"2015-10-28","pret":-0.00135,"close":37.42}
{"ticker":"DCT","date":"2015-10-29","pret":0.00726,"close":37.32}
{"ticker":"DCT","date":"2015-10-30","pret":0.00428,"close":37.12}
{"ticker":"DCT","date":"2015-11-02","pret":-0.00911,"close":37.81}
{"ticker":"DCT","date":"2015-11-03","pret":0.0139,"close":37.64}
{"ticker":"DCT","date":"2015-11-04","pret":-0.00133,"close":37.44}
{"ticker":"DCT","date":"2015-11-05","pret":-0.00613,"close":37.68}
{"ticker":"DCT","date":"2015-11-06","pret":-0.00295,"close":37.01}
{"ticker":"DCT","date":"2015-11-09","pret":-0.0135,"close":36.35}
{"ticker":"DCT","date":"2015-11-10","pret":-0.01259,"close":36.74}
{"ticker":"DCT","date":"2015-11-11","pret":0.01611,"close":36.81}
{"ticker":"DCT","date":"2015-11-12","pret":-0.00571,"close":36.36}
{"ticker":"DCT","date":"2015-11-13","pret":-0.00821,"close":36.05}
{"ticker":"DCT","date":"2015-11-16","pret":-0.00828,"close":36.48}
{"ticker":"DCT","date":"2015-11-17","pret":0.00828,"close":36.52}
{"ticker":"DCT","date":"2015-11-18","pret":0.00739,"close":37.06}
{"ticker":"DCT","date":"2015-11-19","pret":0.01166,"close":37.3}
{"ticker":"DCT","date":"2015-11-20","pret":0.01019,"close":37.95}
{"ticker":"DCT","date":"2015-11-23","pret":0.01246,"close":38.03}
{"ticker":"DCT","date":"2015-11-24","pret":-0.0037,"close":38.04}
{"ticker":"DCT","date":"2015-11-25","pret":0.0058,"close":38.17}
{"ticker":"DCT","date":"2015-11-26"}
{"ticker":"DCT","date":"2015-11-27","pret":0.00105,"close":38.49}
{"ticker":"DCT","date":"2015-11-30","pret":0.01434,"close":38.17}
{"ticker":"DCT","date":"2015-12-01","pret":-0.00676,"close":38.6}
{"ticker":"DCT","date":"2015-12-02","pret":0.00779,"close":37.64}
{"ticker":"DCT","date":"2015-12-03","pret":-0.02913,"close":36.92}
{"ticker":"DCT","date":"2015-12-04","pret":-0.01286,"close":37.81}
{"ticker":"DCT","date":"2015-12-07","pret":0.01632,"close":37.89}
{"ticker":"DCT","date":"2015-12-08","pret":0.00106,"close":37.63}
{"ticker":"DCT","date":"2015-12-09","pret":-0.00772,"close":37.13}
{"ticker":"DCT","date":"2015-12-10","pret":-0.00643,"close":36.9}
{"ticker":"DCT","date":"2015-12-11","pret":-0.05698,"close":36.38}
{"ticker":"DCT","date":"2015-12-14","pret":0.03331,"close":36.52}
{"ticker":"DCT","date":"2015-12-15","pret":0.01014,"close":36.72}
{"ticker":"DCT","date":"2015-12-16","pret":0.00571,"close":37.79}
{"ticker":"DCT","date":"2015-12-17"}
{"ticker":"DCT","date":"2015-12-18","pret":0.01453,"close":36.6}
{"ticker":"DCT","date":"2015-12-21","pret":-0.01399,"close":36.74}
{"ticker":"DCT","date":"2015-12-22","pret":-0.00761,"close":36.87}
{"ticker":"DCT","date":"2015-12-23","pret":0.00951,"close":37.04}
{"ticker":"DCT","date":"2015-12-24","pret":0.00351,"close":37.05}
{"ticker":"DCT","date":"2015-12-28","pret":-0.00351,"close":37.37}
{"ticker":"DCT","date":"2015-12-29","pret":0.01369,"close":37.65}
{"ticker":"DCT","date":"2015-12-30","pret":0.00532,"close":37.56}
{"ticker":"DCT","date":"2015-12-31","pret":-0.00345,"close":37.37}
{"ticker":"DCT","date":"2016-01-04","pret":-0.00882,"close":36.49}
{"ticker":"DCT","date":"2016-01-05","pret":-0.01379,"close":37.76}
{"ticker":"DD","date":"2015-01-02","pret":-0.01532,"close":73.71}
{"ticker":"DD","date":"2015-01-05","pret":-0.00462,"close":71.72}
{"ticker":"DD","date":"2015-01-06","pret":-0.02969,"close":70.89}
{"ticker":"DD","date":"2015-01-07","pret":-0.00028,"close":72.31}
{"ticker":"DD","date":"2015-01-08","pret":0.02136,"close":74.53}
{"ticker":"DD","date":"2015-01-09","pret":0.03585,"close":73.5}
{"ticker":"DD","date":"2015-01-12","pret":-0.01804,"close":74.41}
{"ticker":"DD","date":"2015-01-13","pret":0.00899,"close":73.14}
{"ticker":"DD","date":"2015-01-14","pret":-0.02681,"close":72.95}
{"ticker":"DD","date":"2015-01-15","pret":0.00575,"close":73.15}
{"ticker":"DD","date":"2015-01-16","pret":0.00204,"close":74.25}
{"ticker":"DD","date":"2015-01-20","pret":0.02328,"close":74.36}
{"ticker":"DD","date":"2015-01-21","pret":-0.01447,"close":74.18}
{"ticker":"DD","date":"2015-01-22","pret":0.00552,"close":75.09}
{"ticker":"DD","date":"2015-01-23","pret":0.00482,"close":73.79}
{"ticker":"DD","date":"2015-01-26","pret":-0.01196,"close":74.11}
{"ticker":"DD","date":"2015-01-27","pret":-0.02713,"close":73.18}
{"ticker":"DD","date":"2015-01-28","pret":0.00333,"close":71.71}
{"ticker":"DD","date":"2015-01-29","pret":-0.01647,"close":72.71}
{"ticker":"DD","date":"2015-01-30","pret":0.01453,"close":71.21}
{"ticker":"DD","date":"2015-02-02","pret":-0.00738,"close":71.61}
{"ticker":"DD","date":"2015-02-03","pret":0.00904,"close":73.33}
{"ticker":"DD","date":"2015-02-04","pret":0.01416,"close":73.74}
{"ticker":"DD","date":"2015-02-05","pret":0.01275,"close":76}
{"ticker":"DD","date":"2015-02-06","pret":0.0216,"close":76.1}
{"ticker":"DD","date":"2015-02-09","pret":-0.00397,"close":75.72}
{"ticker":"DD","date":"2015-02-10","pret":0.00607,"close":75.98}
{"ticker":"DD","date":"2015-02-11","pret":-0.00727,"close":75.25}
{"ticker":"DD","date":"2015-02-12","pret":0.00159,"close":76.29}
{"ticker":"DD","date":"2015-02-13","pret":0.00739,"close":76.18}
{"ticker":"DD","date":"2015-02-17","pret":-0.00435,"close":76.43}
{"ticker":"DD","date":"2015-02-18","pret":0.00382,"close":76.31}
{"ticker":"DD","date":"2015-02-19","pret":-0.00276,"close":76.08}
{"ticker":"DD","date":"2015-02-20","pret":0.00211,"close":76.67}
{"ticker":"DD","date":"2015-02-23","pret":0.0059,"close":77.46}
{"ticker":"DD","date":"2015-02-24","pret":0.01222,"close":77.9}
{"ticker":"DD","date":"2015-02-25","pret":0.00708,"close":77.9}
{"ticker":"DD","date":"2015-02-26","pret":-0.00218,"close":78.03}
{"ticker":"DD","date":"2015-02-27","pret":-0.00103,"close":77.85}
{"ticker":"DD","date":"2015-03-02","pret":-0.0009,"close":78.49}
{"ticker":"DD","date":"2015-03-03","pret":0.00347,"close":78.07}
{"ticker":"DD","date":"2015-03-04","pret":0.00116,"close":78.12}
{"ticker":"DD","date":"2015-03-05","pret":0.00371,"close":78.32}
{"ticker":"DD","date":"2015-03-06","pret":-0.01649,"close":78.14}
{"ticker":"DD","date":"2015-03-09","pret":0.01483,"close":78.57}
{"ticker":"DD","date":"2015-03-10","pret":-0.00771,"close":78.77}
{"ticker":"DD","date":"2015-03-11","pret":0.01396,"close":79.29}
{"ticker":"DD","date":"2015-03-12","pret":0.01038,"close":80.4}
{"ticker":"DD","date":"2015-03-13","pret":0.0089,"close":80.5}
{"ticker":"DD","date":"2015-03-16","pret":-0.01724,"close":77.07}
{"ticker":"DD","date":"2015-03-17","pret":-0.03526,"close":74.68}
{"ticker":"DD","date":"2015-03-18","pret":-0.02435,"close":76.01}
{"ticker":"DD","date":"2015-03-19","pret":0.02093,"close":74.51}
{"ticker":"DD","date":"2015-03-20","pret":-0.01945,"close":74.34}
{"ticker":"DD","date":"2015-03-23","pret":-0.00377,"close":74.42}
{"ticker":"DD","date":"2015-03-24","pret":0.00068,"close":73.6}
{"ticker":"DD","date":"2015-03-25","pret":-0.00446,"close":72.03}
{"ticker":"DD","date":"2015-03-26","pret":-0.02846,"close":71.76}
{"ticker":"DD","date":"2015-03-27","pret":0.00056,"close":71.65}
{"ticker":"DD","date":"2015-03-30","pret":0.00417,"close":72.58}
{"ticker":"DD","date":"2015-03-31","pret":0.00222,"close":71.47}
{"ticker":"DD","date":"2015-04-01","pret":-0.00932,"close":70.98}
{"ticker":"DD","date":"2015-04-02","pret":-0.00744,"close":71.39}
{"ticker":"DD","date":"2015-04-06","pret":-0.00522,"close":72}
{"ticker":"DD","date":"2015-04-07","pret":0.01893,"close":71.67}
{"ticker":"DD","date":"2015-04-08","pret":-0.00056,"close":71.74}
{"ticker":"DD","date":"2015-04-09","pret":-0.00167,"close":71.93}
{"ticker":"DD","date":"2015-04-10","pret":0.00236,"close":72.23}
{"ticker":"DD","date":"2015-04-13","pret":0.00319,"close":71.96}
{"ticker":"DD","date":"2015-04-14","pret":-0.00319,"close":72.26}
{"ticker":"DD","date":"2015-04-15","pret":0.00388,"close":72.1}
{"ticker":"DD","date":"2015-04-16","pret":-0.00541,"close":72.25}
{"ticker":"DD","date":"2015-04-17","pret":-0.00404,"close":71.55}
{"ticker":"DD","date":"2015-04-20","pret":0.00502,"close":72.84}
{"ticker":"DD","date":"2015-04-21","pret":0.00471,"close":70.69}
{"ticker":"DD","date":"2015-04-22","pret":-0.02309,"close":71.44}
{"ticker":"DD","date":"2015-04-23","pret":0.01168,"close":70.79}
{"ticker":"DD","date":"2015-04-24","pret":-0.00238,"close":71.52}
{"ticker":"DD","date":"2015-04-27","pret":0.00713,"close":74.81}
{"ticker":"DD","date":"2015-04-28","pret":0.04811,"close":74.82}
{"ticker":"DD","date":"2015-04-29","pret":-0.01296,"close":74.18}
{"ticker":"DD","date":"2015-04-30","pret":-0.00418,"close":73.2}
{"ticker":"DD","date":"2015-05-01","pret":-0.00149,"close":74.04}
{"ticker":"DD","date":"2015-05-04","pret":0.00445,"close":74.03}
{"ticker":"DD","date":"2015-05-05","pret":-0.00919,"close":72.79}
{"ticker":"DD","date":"2015-05-06","pret":-0.00381,"close":72.72}
{"ticker":"DD","date":"2015-05-07","pret":-0.01152,"close":73.33}
{"ticker":"DD","date":"2015-05-08","pret":0.02385,"close":75.28}
{"ticker":"DD","date":"2015-05-11","pret":0.01072,"close":75.4}
{"ticker":"DD","date":"2015-05-12","pret":-0.0028,"close":74.85}
{"ticker":"DD","date":"2015-05-13","pret":-0.06872,"close":69.33}
{"ticker":"DD","date":"2015-05-14","pret":0.00186,"close":69.67}
{"ticker":"DD","date":"2015-05-15","pret":-0.00258,"close":70.25}
{"ticker":"DD","date":"2015-05-18","pret":0.00685,"close":69.99}
{"ticker":"DD","date":"2015-05-19","pret":-0.00171,"close":71.25}
{"ticker":"DD","date":"2015-05-20","pret":0.01779,"close":70.66}
{"ticker":"DD","date":"2015-05-21","pret":-0.01154,"close":70.98}
{"ticker":"DD","date":"2015-05-22","pret":0.0041,"close":70.79}
{"ticker":"DD","date":"2015-05-26","pret":-0.00282,"close":70.75}
{"ticker":"DD","date":"2015-05-27","pret":0.00014,"close":70.78}
{"ticker":"DD","date":"2015-05-28","pret":-0.00312,"close":71.44}
{"ticker":"DD","date":"2015-05-29","pret":0.01044,"close":71.01}
{"ticker":"DD","date":"2015-06-01","pret":0.00196,"close":71.64}
{"ticker":"DD","date":"2015-06-02","pret":0.00182,"close":71.27}
{"ticker":"DD","date":"2015-06-03","pret":0.00265,"close":71.27}
{"ticker":"DD","date":"2015-06-04","pret":-0.0139,"close":69.69}
{"ticker":"DD","date":"2015-06-05","pret":-0.01453,"close":69.07}
{"ticker":"DD","date":"2015-06-08","pret":-0.00995,"close":69.41}
{"ticker":"DD","date":"2015-06-09","pret":0.00751,"close":69.21}
{"ticker":"DD","date":"2015-06-10","pret":-0.00461,"close":69.69}
{"ticker":"DD","date":"2015-06-11","pret":0.00662,"close":69.76}
{"ticker":"DD","date":"2015-06-12","pret":-0.00302,"close":69.12}
{"ticker":"DD","date":"2015-06-15","pret":-0.00853,"close":69.05}
{"ticker":"DD","date":"2015-06-16","pret":0.00203,"close":69.35}
{"ticker":"DD","date":"2015-06-17","pret":0.00592,"close":69.49}
{"ticker":"DD","date":"2015-06-18","pret":0.00115,"close":70.15}
{"ticker":"DD","date":"2015-06-19","pret":0.00688,"close":69.84}
{"ticker":"DD","date":"2015-06-22","pret":-0.00043,"close":69.99}
{"ticker":"DD","date":"2015-06-23","pret":-0.00372,"close":68.5}
{"ticker":"DD","date":"2015-06-24","pret":-0.02147,"close":66.2}
{"ticker":"DD","date":"2015-06-25","pret":-0.02449,"close":66.15}
{"ticker":"DD","date":"2015-06-26","pret":-0.00256,"close":65.6}
{"ticker":"DD","date":"2015-06-29","pret":-0.02471,"close":63.64}
{"ticker":"DD","date":"2015-06-30","pret":-0.00775,"close":63.95}
{"ticker":"DD","date":"2015-07-01","pret":-0.04179,"close":61.43}
{"ticker":"DD","date":"2015-07-02","pret":-0.0088,"close":59.99}
{"ticker":"DD","date":"2015-07-06","pret":-0.0252,"close":60}
{"ticker":"DD","date":"2015-07-07","pret":0.00419,"close":59.1}
{"ticker":"DD","date":"2015-07-08","pret":-0.01737,"close":58.16}
{"ticker":"DD","date":"2015-07-09","pret":0.00526,"close":57.9}
{"ticker":"DD","date":"2015-07-10","pret":-0.01226,"close":58.25}
{"ticker":"DD","date":"2015-07-13","pret":0.00853,"close":59.51}
{"ticker":"DD","date":"2015-07-14","pret":0.00896,"close":59.43}
{"ticker":"DD","date":"2015-07-15","pret":0.00587,"close":59}
{"ticker":"DD","date":"2015-07-16","pret":-0.01009,"close":59.77}
{"ticker":"DD","date":"2015-07-17","pret":0.00758,"close":59.67}
{"ticker":"DD","date":"2015-07-20","pret":0.00368,"close":59.57}
{"ticker":"DD","date":"2015-07-21","pret":-0.00654,"close":59.28}
{"ticker":"DD","date":"2015-07-22","pret":0.00185,"close":58.9}
{"ticker":"DD","date":"2015-07-23","pret":-0.00894,"close":58.48}
{"ticker":"DD","date":"2015-07-24","pret":-0.01056,"close":56.94}
{"ticker":"DD","date":"2015-07-27","pret":-0.02725,"close":56.73}
{"ticker":"DD","date":"2015-07-28","pret":-0.06263,"close":55.9}
{"ticker":"DD","date":"2015-07-29","pret":0.04845,"close":55.46}
{"ticker":"DD","date":"2015-07-30","pret":-0.01185,"close":55.59}
{"ticker":"DD","date":"2015-07-31","pret":0.01042,"close":55.76}
{"ticker":"DD","date":"2015-08-03","pret":-0.00125,"close":55.29}
{"ticker":"DD","date":"2015-08-04","pret":-0.0117,"close":54.64}
{"ticker":"DD","date":"2015-08-05","pret":0.00434,"close":54.57}
{"ticker":"DD","date":"2015-08-06","pret":-0.01764,"close":54.47}
{"ticker":"DD","date":"2015-08-07","pret":-0.00128,"close":53.43}
{"ticker":"DD","date":"2015-08-10","pret":-0.01127,"close":54.39}
{"ticker":"DD","date":"2015-08-11","pret":0.00241,"close":53.39}
{"ticker":"DD","date":"2015-08-12","pret":-0.02249,"close":53.28}
{"ticker":"DD","date":"2015-08-13","pret":0.00737,"close":53.03}
{"ticker":"DD","date":"2015-08-14","pret":0.01141,"close":53.86}
{"ticker":"DD","date":"2015-08-17","pret":-0.00373,"close":54.27}
{"ticker":"DD","date":"2015-08-18","pret":0.00818,"close":53.9}
{"ticker":"DD","date":"2015-08-19","pret":-0.00893,"close":53.15}
{"ticker":"DD","date":"2015-08-20","pret":-0.01412,"close":52.41}
{"ticker":"DD","date":"2015-08-21","pret":-0.00876,"close":52}
{"ticker":"DD","date":"2015-08-24","pret":-0.05765,"close":49.98}
{"ticker":"DD","date":"2015-08-25","pret":0.0315,"close":49.06}
{"ticker":"DD","date":"2015-08-26","pret":-0.01782,"close":50.66}
{"ticker":"DD","date":"2015-08-27","pret":0.02584,"close":52.02}
{"ticker":"DD","date":"2015-08-28","pret":0.0035,"close":51.84}
{"ticker":"DD","date":"2015-08-31","pret":-0.00662,"close":51.5}
{"ticker":"DD","date":"2015-09-01","pret":-0.02052,"close":50.02}
{"ticker":"DD","date":"2015-09-02","pret":0.01209,"close":50.65}
{"ticker":"DD","date":"2015-09-03","pret":0.00432,"close":50.56}
{"ticker":"DD","date":"2015-09-04","pret":-0.02482,"close":48.6}
{"ticker":"DD","date":"2015-09-08","pret":-0.00564,"close":49.61}
{"ticker":"DD","date":"2015-09-09","pret":0.01445,"close":48.84}
{"ticker":"DD","date":"2015-09-10","pret":-0.03282,"close":48.62}
{"ticker":"DD","date":"2015-09-11","pret":-0.00268,"close":48.44}
{"ticker":"DD","date":"2015-09-14","pret":0.0033,"close":47.98}
{"ticker":"DD","date":"2015-09-15","pret":-0.01159,"close":48.3}
{"ticker":"DD","date":"2015-09-16","pret":0.0054,"close":48.41}
{"ticker":"DD","date":"2015-09-17","pret":0.00166,"close":48.08}
{"ticker":"DD","date":"2015-09-18","pret":-0.01647,"close":47.53}
{"ticker":"DD","date":"2015-09-21","pret":0.00063,"close":48.24}
{"ticker":"DD","date":"2015-09-22","pret":0.01356,"close":48.57}
{"ticker":"DD","date":"2015-09-23","pret":0.00393,"close":47.91}
{"ticker":"DD","date":"2015-09-24","pret":-0.01833,"close":48.03}
{"ticker":"DD","date":"2015-09-25","pret":0.01585,"close":48.55}
{"ticker":"DD","date":"2015-09-28","pret":-0.00456,"close":47.32}
{"ticker":"DD","date":"2015-09-29","pret":-0.01994,"close":47.5}
{"ticker":"DD","date":"2015-09-30","pret":0.02015,"close":48.2}
{"ticker":"DD","date":"2015-10-01","pret":0.00663,"close":48.35}
{"ticker":"DD","date":"2015-10-02","pret":-0.01477,"close":49.26}
{"ticker":"DD","date":"2015-10-05","pret":0.03964,"close":51.28}
{"ticker":"DD","date":"2015-10-06","pret":0.10159,"close":55.21}
{"ticker":"DD","date":"2015-10-07","pret":0.00653,"close":55.38}
{"ticker":"DD","date":"2015-10-08","pret":0.00018,"close":56.13}
{"ticker":"DD","date":"2015-10-09","pret":0.01915,"close":56.18}
{"ticker":"DD","date":"2015-10-12","pret":-0.00801,"close":55.66}
{"ticker":"DD","date":"2015-10-13","pret":-0.01458,"close":55.76}
{"ticker":"DD","date":"2015-10-14","pret":0.01351,"close":56.4}
{"ticker":"DD","date":"2015-10-15","pret":0.0158,"close":56.7}
{"ticker":"DD","date":"2015-10-16","pret":0.00194,"close":57.27}
{"ticker":"DD","date":"2015-10-19","pret":0.0014,"close":57.05}
{"ticker":"DD","date":"2015-10-20","pret":-0.00369,"close":57.19}
{"ticker":"DD","date":"2015-10-21","pret":0.01156,"close":57.28}
{"ticker":"DD","date":"2015-10-22","pret":0.00901,"close":59.19}
{"ticker":"DD","date":"2015-10-23","pret":0.0274,"close":60.27}
{"ticker":"DD","date":"2015-10-26","pret":0.01483,"close":60.37}
{"ticker":"DD","date":"2015-10-27","pret":-0.01668,"close":62.05}
{"ticker":"DD","date":"2015-10-28","pret":0.03812,"close":63.37}
{"ticker":"DD","date":"2015-10-29","pret":0.02273,"close":63.34}
{"ticker":"DD","date":"2015-10-30","pret":0.00474,"close":63.4}
{"ticker":"DD","date":"2015-11-02","pret":0.00047,"close":63.94}
{"ticker":"DD","date":"2015-11-03","pret":0.00769,"close":64.01}
{"ticker":"DD","date":"2015-11-04","pret":0.00374,"close":64.27}
{"ticker":"DD","date":"2015-11-05","pret":0,"close":64.81}
{"ticker":"DD","date":"2015-11-06","pret":0.00062,"close":66.11}
{"ticker":"DD","date":"2015-11-09","pret":0.02368,"close":66.77}
{"ticker":"DD","date":"2015-11-10","pret":0.00621,"close":66.34}
{"ticker":"DD","date":"2015-11-11","pret":0.00256,"close":67}
{"ticker":"DD","date":"2015-11-12","pret":0.0006,"close":66.11}
{"ticker":"DD","date":"2015-11-13","pret":-0.00498,"close":67.05}
{"ticker":"DD","date":"2015-11-16","pret":0.01098,"close":67.24}
{"ticker":"DD","date":"2015-11-17","pret":0.00612,"close":67.07}
{"ticker":"DD","date":"2015-11-18","pret":-0.00372,"close":67.1}
{"ticker":"DD","date":"2015-11-19","pret":0.00328,"close":66.99}
{"ticker":"DD","date":"2015-11-20","pret":-0.00238,"close":66.7}
{"ticker":"DD","date":"2015-11-23","pret":-0.00763,"close":66.52}
{"ticker":"DD","date":"2015-11-24","pret":-0.00588,"close":67.42}
{"ticker":"DD","date":"2015-11-25","pret":0.01976,"close":67.26}
{"ticker":"DD","date":"2015-11-26"}
{"ticker":"DD","date":"2015-11-27","pret":-0.00327,"close":67.09}
{"ticker":"DD","date":"2015-11-30","pret":-0.00164,"close":67.34}
{"ticker":"DD","date":"2015-12-01","pret":0.00357,"close":67.28}
{"ticker":"DD","date":"2015-12-02","pret":-0.00536,"close":67.27}
{"ticker":"DD","date":"2015-12-03","pret":0.0006,"close":66.23}
{"ticker":"DD","date":"2015-12-04","pret":-0.00658,"close":67.75}
{"ticker":"DD","date":"2015-12-07","pret":0.00926,"close":67.1}
{"ticker":"DD","date":"2015-12-08","pret":-0.00911,"close":66.6}
{"ticker":"DD","date":"2015-12-09","pret":0.07611,"close":74.49}
{"ticker":"DD","date":"2015-12-10","pret":0.01463,"close":74.55}
{"ticker":"DD","date":"2015-12-11","pret":-0.04384,"close":70.44}
{"ticker":"DD","date":"2015-12-14","pret":-0.00546,"close":67.92}
{"ticker":"DD","date":"2015-12-15","pret":-0.01202,"close":66.5}
{"ticker":"DD","date":"2015-12-16","pret":-0.03078,"close":66.23}
{"ticker":"DD","date":"2015-12-17"}
{"ticker":"DD","date":"2015-12-18","pret":-0.01621,"close":63.4}
{"ticker":"DD","date":"2015-12-21","pret":-0.02599,"close":63.82}
{"ticker":"DD","date":"2015-12-22","pret":0.0036,"close":64.63}
{"ticker":"DD","date":"2015-12-23","pret":0.01504,"close":66.03}
{"ticker":"DD","date":"2015-12-24","pret":0.01466,"close":66.4}
{"ticker":"DD","date":"2015-12-28","pret":0.00559,"close":66.47}
{"ticker":"DD","date":"2015-12-29","pret":0.00526,"close":67.57}
{"ticker":"DD","date":"2015-12-30","pret":0.01222,"close":67.33}
{"ticker":"DD","date":"2015-12-31","pret":-0.00445,"close":66.6}
{"ticker":"DD","date":"2016-01-04","pret":-0.02853,"close":63.07}
{"ticker":"DD","date":"2016-01-05","pret":-0.0403,"close":64.28}
{"ticker":"DDD","date":"2015-01-02","pret":0.02892,"close":32.42}
{"ticker":"DDD","date":"2015-01-05","pret":-0.03048,"close":30.74}
{"ticker":"DDD","date":"2015-01-06","pret":-0.03596,"close":30.15}
{"ticker":"DDD","date":"2015-01-07","pret":-0.01502,"close":30.88}
{"ticker":"DDD","date":"2015-01-08","pret":0.0263,"close":32.32}
{"ticker":"DDD","date":"2015-01-09","pret":0.03958,"close":32.63}
{"ticker":"DDD","date":"2015-01-12","pret":0.01619,"close":31.36}
{"ticker":"DDD","date":"2015-01-13","pret":-0.03956,"close":30.88}
{"ticker":"DDD","date":"2015-01-14","pret":-0.0491,"close":29.72}
{"ticker":"DDD","date":"2015-01-15","pret":-0.01333,"close":28.33}
{"ticker":"DDD","date":"2015-01-16","pret":-0.05271,"close":28.75}
{"ticker":"DDD","date":"2015-01-20","pret":0.01996,"close":29.32}
{"ticker":"DDD","date":"2015-01-21","pret":0.01069,"close":30.46}
{"ticker":"DDD","date":"2015-01-22","pret":0.05311,"close":30.69}
{"ticker":"DDD","date":"2015-01-23","pret":-0.00686,"close":29.86}
{"ticker":"DDD","date":"2015-01-26","pret":-0.02286,"close":30.2}
{"ticker":"DDD","date":"2015-01-27","pret":-0.02168,"close":29.31}
{"ticker":"DDD","date":"2015-01-28","pret":0.00852,"close":29.14}
{"ticker":"DDD","date":"2015-01-29","pret":-0.00579,"close":28.9}
{"ticker":"DDD","date":"2015-01-30","pret":-0.02175,"close":29.08}
{"ticker":"DDD","date":"2015-02-02","pret":0.02209,"close":30.25}
{"ticker":"DDD","date":"2015-02-03","pret":-0.04504,"close":28.62}
{"ticker":"DDD","date":"2015-02-04","pret":0.02574,"close":28.83}
{"ticker":"DDD","date":"2015-02-05","pret":0.01554,"close":29.64}
{"ticker":"DDD","date":"2015-02-06","pret":0.02504,"close":28.49}
{"ticker":"DDD","date":"2015-02-09","pret":-0.04897,"close":28.86}
{"ticker":"DDD","date":"2015-02-10","pret":0.02462,"close":29.77}
{"ticker":"DDD","date":"2015-02-11","pret":0.0383,"close":31.41}
{"ticker":"DDD","date":"2015-02-12","pret":0.03784,"close":32.41}
{"ticker":"DDD","date":"2015-02-13","pret":0.03431,"close":32.81}
{"ticker":"DDD","date":"2015-02-17","pret":0.01158,"close":30.94}
{"ticker":"DDD","date":"2015-02-18","pret":-0.05291,"close":30.41}
{"ticker":"DDD","date":"2015-02-19","pret":-0.0338,"close":30.65}
{"ticker":"DDD","date":"2015-02-20","pret":0.01379,"close":31.07}
{"ticker":"DDD","date":"2015-02-23","pret":0.01264,"close":30.79}
{"ticker":"DDD","date":"2015-02-24","pret":-0.01787,"close":30.82}
{"ticker":"DDD","date":"2015-02-25","pret":0.01238,"close":30.02}
{"ticker":"DDD","date":"2015-02-26","pret":-0.05387,"close":30.06}
{"ticker":"DDD","date":"2015-02-27","pret":0.03028,"close":30.47}
{"ticker":"DDD","date":"2015-03-02","pret":0.03741,"close":30.25}
{"ticker":"DDD","date":"2015-03-03","pret":-0.03575,"close":29.25}
{"ticker":"DDD","date":"2015-03-04","pret":-0.03194,"close":28.93}
{"ticker":"DDD","date":"2015-03-05","pret":-0.01445,"close":29.01}
{"ticker":"DDD","date":"2015-03-06","pret":0.00381,"close":28.5}
{"ticker":"DDD","date":"2015-03-09","pret":-0.01601,"close":28.01}
{"ticker":"DDD","date":"2015-03-10","pret":-0.02667,"close":27.55}
{"ticker":"DDD","date":"2015-03-11","pret":-0.0076,"close":27.33}
{"ticker":"DDD","date":"2015-03-12","pret":-0.00692,"close":27.84}
{"ticker":"DDD","date":"2015-03-13","pret":0.01776,"close":27.23}
{"ticker":"DDD","date":"2015-03-16","pret":-0.02069,"close":26.92}
{"ticker":"DDD","date":"2015-03-17","pret":-0.01366,"close":26.7}
{"ticker":"DDD","date":"2015-03-18","pret":0.0063,"close":27.67}
{"ticker":"DDD","date":"2015-03-19","pret":0.01649,"close":27.49}
{"ticker":"DDD","date":"2015-03-20","pret":0.00724,"close":27.61}
{"ticker":"DDD","date":"2015-03-23","pret":-0.01052,"close":27.96}
{"ticker":"DDD","date":"2015-03-24","pret":0.02449,"close":28.19}
{"ticker":"DDD","date":"2015-03-25","pret":0.0032,"close":27.81}
{"ticker":"DDD","date":"2015-03-26","pret":-0.01393,"close":27.7}
{"ticker":"DDD","date":"2015-03-27","pret":-0.00794,"close":27.34}
{"ticker":"DDD","date":"2015-03-30","pret":-0.0113,"close":27.09}
{"ticker":"DDD","date":"2015-03-31","pret":-0.00847,"close":27.42}
{"ticker":"DDD","date":"2015-04-01","pret":0.01432,"close":27.47}
{"ticker":"DDD","date":"2015-04-02","pret":-0.00438,"close":27.45}
{"ticker":"DDD","date":"2015-04-06","pret":0.00256,"close":28.67}
{"ticker":"DDD","date":"2015-04-07","pret":0.03727,"close":28.35}
{"ticker":"DDD","date":"2015-04-08","pret":-0.00812,"close":28.38}
{"ticker":"DDD","date":"2015-04-09","pret":0.00071,"close":28.77}
{"ticker":"DDD","date":"2015-04-10","pret":0.01547,"close":29.79}
{"ticker":"DDD","date":"2015-04-13","pret":0.04001,"close":29.55}
{"ticker":"DDD","date":"2015-04-14","pret":-0.01248,"close":30.18}
{"ticker":"DDD","date":"2015-04-15","pret":0.0258,"close":31.95}
{"ticker":"DDD","date":"2015-04-16","pret":0.05909,"close":31.21}
{"ticker":"DDD","date":"2015-04-17","pret":-0.03555,"close":31.49}
{"ticker":"DDD","date":"2015-04-20","pret":0.02898,"close":32.5}
{"ticker":"DDD","date":"2015-04-21","pret":0.01557,"close":31.16}
{"ticker":"DDD","date":"2015-04-22","pret":-0.0349,"close":30.55}
{"ticker":"DDD","date":"2015-04-23","pret":-0.03583,"close":30.15}
{"ticker":"DDD","date":"2015-04-24","pret":-0.11146,"close":27.23}
{"ticker":"DDD","date":"2015-04-27","pret":-0.0052,"close":25.28}
{"ticker":"DDD","date":"2015-04-28","pret":-0.07064,"close":26.16}
{"ticker":"DDD","date":"2015-04-29","pret":0.00836,"close":25.24}
{"ticker":"DDD","date":"2015-04-30","pret":-0.00796,"close":25.09}
{"ticker":"DDD","date":"2015-05-01","pret":0,"close":24.92}
{"ticker":"DDD","date":"2015-05-04","pret":-0.0004,"close":24.73}
{"ticker":"DDD","date":"2015-05-05","pret":-0.01005,"close":24.21}
{"ticker":"DDD","date":"2015-05-06","pret":-0.07333,"close":22.9}
{"ticker":"DDD","date":"2015-05-07","pret":-0.00436,"close":22.13}
{"ticker":"DDD","date":"2015-05-08","pret":-0.01762,"close":22.32}
{"ticker":"DDD","date":"2015-05-11","pret":-0.00312,"close":22.31}
{"ticker":"DDD","date":"2015-05-12","pret":0.00666,"close":22.3}
{"ticker":"DDD","date":"2015-05-13","pret":-0.01427,"close":22.08}
{"ticker":"DDD","date":"2015-05-14","pret":0.00314,"close":22.01}
{"ticker":"DDD","date":"2015-05-15","pret":-0.02082,"close":21.33}
{"ticker":"DDD","date":"2015-05-18","pret":-0.01567,"close":22.79}
{"ticker":"DDD","date":"2015-05-19","pret":0.06865,"close":22.61}
{"ticker":"DDD","date":"2015-05-20","pret":-0.02192,"close":22.09}
{"ticker":"DDD","date":"2015-05-21","pret":-0.02969,"close":22.22}
{"ticker":"DDD","date":"2015-05-22","pret":0.01496,"close":21.96}
{"ticker":"DDD","date":"2015-05-26","pret":0,"close":21.6}
{"ticker":"DDD","date":"2015-05-27","pret":-0.02875,"close":21.39}
{"ticker":"DDD","date":"2015-05-28","pret":-0.01399,"close":22.41}
{"ticker":"DDD","date":"2015-05-29","pret":0.05035,"close":21.87}
{"ticker":"DDD","date":"2015-06-01","pret":-0.02486,"close":21.6}
{"ticker":"DDD","date":"2015-06-02","pret":-0.00827,"close":21.94}
{"ticker":"DDD","date":"2015-06-03","pret":0.01284,"close":21.92}
{"ticker":"DDD","date":"2015-06-04","pret":-0.00594,"close":21.75}
{"ticker":"DDD","date":"2015-06-05","pret":-0.0069,"close":21.98}
{"ticker":"DDD","date":"2015-06-08","pret":0.01284,"close":21.53}
{"ticker":"DDD","date":"2015-06-09","pret":-0.01886,"close":21.71}
{"ticker":"DDD","date":"2015-06-10","pret":0.012,"close":21.77}
{"ticker":"DDD","date":"2015-06-11","pret":0,"close":21.47}
{"ticker":"DDD","date":"2015-06-12","pret":-0.02133,"close":21.32}
{"ticker":"DDD","date":"2015-06-15","pret":-0.00989,"close":20.76}
{"ticker":"DDD","date":"2015-06-16","pret":-0.02104,"close":20.57}
{"ticker":"DDD","date":"2015-06-17","pret":-0.00679,"close":20.54}
{"ticker":"DDD","date":"2015-06-18","pret":-0.00146,"close":20.86}
{"ticker":"DDD","date":"2015-06-19","pret":0.01691,"close":20.61}
{"ticker":"DDD","date":"2015-06-22","pret":-0.0077,"close":20.54}
{"ticker":"DDD","date":"2015-06-23","pret":-0.01166,"close":21.66}
{"ticker":"DDD","date":"2015-06-24","pret":0.05373,"close":20.53}
{"ticker":"DDD","date":"2015-06-25","pret":-0.02532,"close":20.48}
{"ticker":"DDD","date":"2015-06-26","pret":-0.0289,"close":20.06}
{"ticker":"DDD","date":"2015-06-29","pret":-0.0455,"close":19.58}
{"ticker":"DDD","date":"2015-06-30","pret":0.01271,"close":19.52}
{"ticker":"DDD","date":"2015-07-01","pret":-0.0076,"close":18.62}
{"ticker":"DDD","date":"2015-07-02","pret":-0.05384,"close":18.95}
{"ticker":"DDD","date":"2015-07-06","pret":0.00107,"close":18.26}
{"ticker":"DDD","date":"2015-07-07","pret":-0.02885,"close":18.37}
{"ticker":"DDD","date":"2015-07-08","pret":0,"close":17.62}
{"ticker":"DDD","date":"2015-07-09","pret":-0.0246,"close":16.71}
{"ticker":"DDD","date":"2015-07-10","pret":-0.0487,"close":16.82}
{"ticker":"DDD","date":"2015-07-13","pret":-0.00059,"close":17.16}
{"ticker":"DDD","date":"2015-07-14","pret":0.02176,"close":17.19}
{"ticker":"DDD","date":"2015-07-15","pret":-0.00291,"close":16.97}
{"ticker":"DDD","date":"2015-07-16","pret":-0.00292,"close":16.34}
{"ticker":"DDD","date":"2015-07-17","pret":-0.04488,"close":15.79}
{"ticker":"DDD","date":"2015-07-20","pret":-0.03805,"close":14.47}
{"ticker":"DDD","date":"2015-07-21","pret":-0.09182,"close":14.97}
{"ticker":"DDD","date":"2015-07-22","pret":0.03694,"close":14.62}
{"ticker":"DDD","date":"2015-07-23","pret":-0.01284,"close":14.72}
{"ticker":"DDD","date":"2015-07-24","pret":0.00475,"close":14.77}
{"ticker":"DDD","date":"2015-07-27","pret":-0.00748,"close":14.57}
{"ticker":"DDD","date":"2015-07-28","pret":-0.01651,"close":14.72}
{"ticker":"DDD","date":"2015-07-29","pret":0.04343,"close":15.21}
{"ticker":"DDD","date":"2015-07-30","pret":-0.06587,"close":13.85}
{"ticker":"DDD","date":"2015-07-31","pret":-0.01717,"close":13.16}
{"ticker":"DDD","date":"2015-08-03","pret":-0.05792,"close":12.34}
{"ticker":"DDD","date":"2015-08-04","pret":-0.0542,"close":11.79}
{"ticker":"DDD","date":"2015-08-05","pret":-0.04288,"close":11.7}
{"ticker":"DDD","date":"2015-08-06","pret":0.01505,"close":13.6}
{"ticker":"DDD","date":"2015-08-07","pret":0.1188,"close":13.42}
{"ticker":"DDD","date":"2015-08-10","pret":0.00074,"close":14.65}
{"ticker":"DDD","date":"2015-08-11","pret":0.0614,"close":14.03}
{"ticker":"DDD","date":"2015-08-12","pret":-0.05042,"close":13.74}
{"ticker":"DDD","date":"2015-08-13","pret":-0.00146,"close":13.52}
{"ticker":"DDD","date":"2015-08-14","pret":-0.00073,"close":13.58}
{"ticker":"DDD","date":"2015-08-17","pret":-0.01397,"close":13.41}
{"ticker":"DDD","date":"2015-08-18","pret":-0.02397,"close":13.14}
{"ticker":"DDD","date":"2015-08-19","pret":-0.01374,"close":12.57}
{"ticker":"DDD","date":"2015-08-20","pret":-0.0432,"close":12.09}
{"ticker":"DDD","date":"2015-08-21","pret":-0.03346,"close":12.21}
{"ticker":"DDD","date":"2015-08-24","pret":-0.06338,"close":12.25}
{"ticker":"DDD","date":"2015-08-25","pret":0.11355,"close":11.87}
{"ticker":"DDD","date":"2015-08-26","pret":-0.04273,"close":12.05}
{"ticker":"DDD","date":"2015-08-27","pret":0.00657,"close":12.9}
{"ticker":"DDD","date":"2015-08-28","pret":0.11067,"close":13.48}
{"ticker":"DDD","date":"2015-08-31","pret":-0.02372,"close":13.73}
{"ticker":"DDD","date":"2015-09-01","pret":0.00449,"close":12.84}
{"ticker":"DDD","date":"2015-09-02","pret":-0.02956,"close":13}
{"ticker":"DDD","date":"2015-09-03","pret":0.00154,"close":13.03}
{"ticker":"DDD","date":"2015-09-04","pret":-0.0147,"close":12.72}
{"ticker":"DDD","date":"2015-09-08","pret":0.01316,"close":13.3}
{"ticker":"DDD","date":"2015-09-09","pret":0.02582,"close":12.9}
{"ticker":"DDD","date":"2015-09-10","pret":-0.03509,"close":12.79}
{"ticker":"DDD","date":"2015-09-11","pret":-0.0125,"close":12.8}
{"ticker":"DDD","date":"2015-09-14","pret":0.00549,"close":12.53}
{"ticker":"DDD","date":"2015-09-15","pret":-0.01735,"close":12.67}
{"ticker":"DDD","date":"2015-09-16","pret":0.00476,"close":12.92}
{"ticker":"DDD","date":"2015-09-17","pret":0.01805,"close":12.98}
{"ticker":"DDD","date":"2015-09-18","pret":-0.00624,"close":12.49}
{"ticker":"DDD","date":"2015-09-21","pret":-0.02456,"close":12.21}
{"ticker":"DDD","date":"2015-09-22","pret":-0.03012,"close":12.36}
{"ticker":"DDD","date":"2015-09-23","pret":0.02126,"close":12.14}
{"ticker":"DDD","date":"2015-09-24","pret":-0.0254,"close":12.38}
{"ticker":"DDD","date":"2015-09-25","pret":0.03826,"close":12.17}
{"ticker":"DDD","date":"2015-09-28","pret":-0.03578,"close":11.7}
{"ticker":"DDD","date":"2015-09-29","pret":-0.03196,"close":10.93}
{"ticker":"DDD","date":"2015-09-30","pret":-0.05264,"close":11.55}
{"ticker":"DDD","date":"2015-10-01","pret":0.03627,"close":10.95}
{"ticker":"DDD","date":"2015-10-02","pret":-0.06274,"close":11.21}
{"ticker":"DDD","date":"2015-10-05","pret":0.03365,"close":11.95}
{"ticker":"DDD","date":"2015-10-06","pret":0.06744,"close":12.63}
{"ticker":"DDD","date":"2015-10-07","pret":0.06475,"close":13.17}
{"ticker":"DDD","date":"2015-10-08","pret":0.0339,"close":13.75}
{"ticker":"DDD","date":"2015-10-09","pret":0.04735,"close":13.61}
{"ticker":"DDD","date":"2015-10-12","pret":-0.01676,"close":13.31}
{"ticker":"DDD","date":"2015-10-13","pret":-0.04202,"close":12.93}
{"ticker":"DDD","date":"2015-10-14","pret":-0.01156,"close":12.5}
{"ticker":"DDD","date":"2015-10-15","pret":-0.0299,"close":12.88}
{"ticker":"DDD","date":"2015-10-16","pret":0.02912,"close":12.54}
{"ticker":"DDD","date":"2015-10-19","pret":-0.0428,"close":12.07}
{"ticker":"DDD","date":"2015-10-20","pret":-0.02542,"close":12.13}
{"ticker":"DDD","date":"2015-10-21","pret":0.01156,"close":12.09}
{"ticker":"DDD","date":"2015-10-22","pret":0,"close":12.26}
{"ticker":"DDD","date":"2015-10-23","pret":-0.04106,"close":11.2}
{"ticker":"DDD","date":"2015-10-26","pret":-0.06266,"close":11.15}
{"ticker":"DDD","date":"2015-10-27","pret":0.00545,"close":10.42}
{"ticker":"DDD","date":"2015-10-28","pret":-0.0578,"close":10.85}
{"ticker":"DDD","date":"2015-10-29","pret":0.02652,"close":10.28}
{"ticker":"DDD","date":"2015-10-30","pret":-0.0381,"close":10.06}
{"ticker":"DDD","date":"2015-11-02","pret":-0.02159,"close":10.63}
{"ticker":"DDD","date":"2015-11-03","pret":0.0503,"close":10.44}
{"ticker":"DDD","date":"2015-11-04","pret":-0.04832,"close":11.49}
{"ticker":"DDD","date":"2015-11-05","pret":0.1202,"close":10.45}
{"ticker":"DDD","date":"2015-11-06","pret":-0.09093,"close":10.18}
{"ticker":"DDD","date":"2015-11-09","pret":-0.02532,"close":10.09}
{"ticker":"DDD","date":"2015-11-10","pret":-0.0139,"close":9.64}
{"ticker":"DDD","date":"2015-11-11","pret":-0.03459,"close":9.05}
{"ticker":"DDD","date":"2015-11-12","pret":-0.07746,"close":8.52}
{"ticker":"DDD","date":"2015-11-13","pret":-0.054,"close":8.75}
{"ticker":"DDD","date":"2015-11-16","pret":0.03366,"close":8.81}
{"ticker":"DDD","date":"2015-11-17","pret":0.01135,"close":8.75}
{"ticker":"DDD","date":"2015-11-18","pret":-0.01021,"close":8.94}
{"ticker":"DDD","date":"2015-11-19","pret":0.01808,"close":8.67}
{"ticker":"DDD","date":"2015-11-20","pret":-0.0284,"close":8.74}
{"ticker":"DDD","date":"2015-11-23","pret":0.00345,"close":8.75}
{"ticker":"DDD","date":"2015-11-24","pret":-0.00691,"close":8.82}
{"ticker":"DDD","date":"2015-11-25","pret":0.0206,"close":9.47}
{"ticker":"DDD","date":"2015-11-26"}
{"ticker":"DDD","date":"2015-11-27","pret":0.07524,"close":9.01}
{"ticker":"DDD","date":"2015-11-30","pret":-0.04512,"close":9.12}
{"ticker":"DDD","date":"2015-12-01","pret":0,"close":8.96}
{"ticker":"DDD","date":"2015-12-02","pret":-0.01774,"close":8.92}
{"ticker":"DDD","date":"2015-12-03","pret":0.01444,"close":9.29}
{"ticker":"DDD","date":"2015-12-04","pret":0.02504,"close":9}
{"ticker":"DDD","date":"2015-12-07","pret":-0.03279,"close":9.2}
{"ticker":"DDD","date":"2015-12-08","pret":0.01434,"close":9.37}
{"ticker":"DDD","date":"2015-12-09","pret":0.02914,"close":9.39}
{"ticker":"DDD","date":"2015-12-10","pret":0.00213,"close":9.65}
{"ticker":"DDD","date":"2015-12-11","pret":0.01056,"close":9.28}
{"ticker":"DDD","date":"2015-12-14","pret":-0.02877,"close":8.99}
{"ticker":"DDD","date":"2015-12-15","pret":-0.0274,"close":9.36}
{"ticker":"DDD","date":"2015-12-16","pret":0.04455,"close":9.45}
{"ticker":"DDD","date":"2015-12-17"}
{"ticker":"DDD","date":"2015-12-18","pret":0.06181,"close":10.32}
{"ticker":"DDD","date":"2015-12-21","pret":0.03437,"close":10}
{"ticker":"DDD","date":"2015-12-22","pret":-0.04643,"close":10.15}
{"ticker":"DDD","date":"2015-12-23","pret":0.02595,"close":10.44}
{"ticker":"DDD","date":"2015-12-24","pret":0.02721,"close":10.5}
{"ticker":"DDD","date":"2015-12-28","pret":0.00192,"close":9.53}
{"ticker":"DDD","date":"2015-12-29","pret":-0.08484,"close":9.1}
{"ticker":"DDD","date":"2015-12-30","pret":-0.07011,"close":8.71}
{"ticker":"DDD","date":"2015-12-31","pret":-0.03409,"close":8.69}
{"ticker":"DDD","date":"2016-01-04","pret":-0.02103,"close":9.83}
{"ticker":"DDD","date":"2016-01-05","pret":0.14891,"close":9.69}
{"ticker":"DDR","date":"2015-01-02","pret":-0.01828,"close":18.6}
{"ticker":"DDR","date":"2015-01-05","pret":0.00379,"close":18.52}
{"ticker":"DDR","date":"2015-01-06","pret":0.007,"close":18.83}
{"ticker":"DDR","date":"2015-01-07","pret":0.01598,"close":19.31}
{"ticker":"DDR","date":"2015-01-08","pret":0.02401,"close":19.1}
{"ticker":"DDR","date":"2015-01-09","pret":-0.01246,"close":19.03}
{"ticker":"DDR","date":"2015-01-12","pret":-0.00419,"close":19.17}
{"ticker":"DDR","date":"2015-01-13","pret":0.00732,"close":19.21}
{"ticker":"DDR","date":"2015-01-14","pret":-0.00261,"close":19.52}
{"ticker":"DDR","date":"2015-01-15","pret":0.01038,"close":19.41}
{"ticker":"DDR","date":"2015-01-16","pret":0.00155,"close":19.68}
{"ticker":"DDR","date":"2015-01-20","pret":0.01026,"close":19.34}
{"ticker":"DDR","date":"2015-01-21","pret":-0.00769,"close":19.44}
{"ticker":"DDR","date":"2015-01-22","pret":0.00666,"close":19.88}
{"ticker":"DDR","date":"2015-01-23","pret":0.01622,"close":19.72}
{"ticker":"DDR","date":"2015-01-26","pret":-0.0096,"close":20}
{"ticker":"DDR","date":"2015-01-27","pret":0.0096,"close":19.97}
{"ticker":"DDR","date":"2015-01-28","pret":0.00751,"close":19.93}
{"ticker":"DDR","date":"2015-01-29","pret":-0.0045,"close":20.08}
{"ticker":"DDR","date":"2015-01-30","pret":0.0035,"close":19.6}
{"ticker":"DDR","date":"2015-02-02","pret":-0.01967,"close":19.69}
{"ticker":"DDR","date":"2015-02-03","pret":0.00153,"close":19.92}
{"ticker":"DDR","date":"2015-02-04","pret":0.0081,"close":19.97}
{"ticker":"DDR","date":"2015-02-05","pret":0.00804,"close":20.36}
{"ticker":"DDR","date":"2015-02-06","pret":0.01441,"close":19.7}
{"ticker":"DDR","date":"2015-02-09","pret":-0.02954,"close":19.53}
{"ticker":"DDR","date":"2015-02-10","pret":-0.00356,"close":19.54}
{"ticker":"DDR","date":"2015-02-11","pret":0.00407,"close":19.62}
{"ticker":"DDR","date":"2015-02-12","pret":-0.02468,"close":19.69}
{"ticker":"DDR","date":"2015-02-13","pret":0.02316,"close":19.41}
{"ticker":"DDR","date":"2015-02-17","pret":-0.01693,"close":19.24}
{"ticker":"DDR","date":"2015-02-18","pret":-0.00467,"close":19.43}
{"ticker":"DDR","date":"2015-02-19","pret":0.00673,"close":18.94}
{"ticker":"DDR","date":"2015-02-20","pret":-0.02351,"close":19.26}
{"ticker":"DDR","date":"2015-02-23","pret":0.01781,"close":19.45}
{"ticker":"DDR","date":"2015-02-24","pret":0.00621,"close":19.03}
{"ticker":"DDR","date":"2015-02-25","pret":-0.01823,"close":19.01}
{"ticker":"DDR","date":"2015-02-26","pret":-0.00368,"close":18.78}
{"ticker":"DDR","date":"2015-02-27","pret":-0.00848,"close":18.94}
{"ticker":"DDR","date":"2015-03-02","pret":-0.00855,"close":18.97}
{"ticker":"DDR","date":"2015-03-03","pret":0.01385,"close":18.99}
{"ticker":"DDR","date":"2015-03-04","pret":0.00159,"close":18.79}
{"ticker":"DDR","date":"2015-03-05","pret":0.00106,"close":18.91}
{"ticker":"DDR","date":"2015-03-06","pret":-0.0181,"close":18.39}
{"ticker":"DDR","date":"2015-03-09","pret":-0.00431,"close":18.33}
{"ticker":"DDR","date":"2015-03-10","pret":-0.02127,"close":18.18}
{"ticker":"DDR","date":"2015-03-11","pret":0.0022,"close":18.17}
{"ticker":"DDR","date":"2015-03-12","pret":0.00658,"close":18.52}
{"ticker":"DDR","date":"2015-03-13","pret":0.00979,"close":18.42}
{"ticker":"DDR","date":"2015-03-16","pret":0.00324,"close":18.48}
{"ticker":"DDR","date":"2015-03-17","pret":-0.00432,"close":18.51}
{"ticker":"DDR","date":"2015-03-18","pret":0.00486,"close":18.94}
{"ticker":"DDR","date":"2015-03-19","pret":0.0171,"close":18.9}
{"ticker":"DDR","date":"2015-03-20","pret":0.00687,"close":19.33}
{"ticker":"DDR","date":"2015-03-23","pret":0.01515,"close":19.1}
{"ticker":"DDR","date":"2015-03-24","pret":-0.0099,"close":18.87}
{"ticker":"DDR","date":"2015-03-25","pret":-0.01212,"close":18.52}
{"ticker":"DDR","date":"2015-03-26","pret":-0.02903,"close":18.41}
{"ticker":"DDR","date":"2015-03-27","pret":0.00652,"close":18.47}
{"ticker":"DDR","date":"2015-03-30","pret":0.0054,"close":18.81}
{"ticker":"DDR","date":"2015-03-31","pret":0.01072,"close":18.62}
{"ticker":"DDR","date":"2015-04-01","pret":-0.00535,"close":18.6}
{"ticker":"DDR","date":"2015-04-02","pret":-0.00161,"close":18.85}
{"ticker":"DDR","date":"2015-04-06","pret":0.01493,"close":19.09}
{"ticker":"DDR","date":"2015-04-07","pret":0.00738,"close":18.71}
{"ticker":"DDR","date":"2015-04-08","pret":-0.01375,"close":18.74}
{"ticker":"DDR","date":"2015-04-09","pret":-0.00213,"close":18.32}
{"ticker":"DDR","date":"2015-04-10","pret":-0.01722,"close":18.3}
{"ticker":"DDR","date":"2015-04-13","pret":-0.00927,"close":18.17}
{"ticker":"DDR","date":"2015-04-14","pret":-0.00274,"close":18.23}
{"ticker":"DDR","date":"2015-04-15","pret":0.00329,"close":18.06}
{"ticker":"DDR","date":"2015-04-16","pret":-0.01601,"close":18.03}
{"ticker":"DDR","date":"2015-04-17","pret":-0.00111,"close":17.83}
{"ticker":"DDR","date":"2015-04-20","pret":-0.00391,"close":17.75}
{"ticker":"DDR","date":"2015-04-21","pret":0.00391,"close":17.81}
{"ticker":"DDR","date":"2015-04-22","pret":-0.00952,"close":17.93}
{"ticker":"DDR","date":"2015-04-23","pret":0.00784,"close":17.88}
{"ticker":"DDR","date":"2015-04-24","pret":-0.00056,"close":17.81}
{"ticker":"DDR","date":"2015-04-27","pret":-0.00224,"close":17.81}
{"ticker":"DDR","date":"2015-04-28","pret":-0.00674,"close":17.79}
{"ticker":"DDR","date":"2015-04-29","pret":-0.02106,"close":17.25}
{"ticker":"DDR","date":"2015-04-30","pret":-0.00751,"close":17.05}
{"ticker":"DDR","date":"2015-05-01","pret":-0.01225,"close":17.09}
{"ticker":"DDR","date":"2015-05-04","pret":0.00527,"close":17.27}
{"ticker":"DDR","date":"2015-05-05","pret":0.00175,"close":17.01}
{"ticker":"DDR","date":"2015-05-06","pret":-0.00819,"close":17.01}
{"ticker":"DDR","date":"2015-05-07","pret":-0.00118,"close":17.32}
{"ticker":"DDR","date":"2015-05-08","pret":0.03127,"close":17.56}
{"ticker":"DDR","date":"2015-05-11","pret":-0.00457,"close":17.31}
{"ticker":"DDR","date":"2015-05-12","pret":-0.01675,"close":17.33}
{"ticker":"DDR","date":"2015-05-13","pret":0.01216,"close":17.12}
{"ticker":"DDR","date":"2015-05-14","pret":-0.01274,"close":17.51}
{"ticker":"DDR","date":"2015-05-15","pret":0.02076,"close":17.65}
{"ticker":"DDR","date":"2015-05-18","pret":0.00171,"close":17.67}
{"ticker":"DDR","date":"2015-05-19","pret":0.00228,"close":17.46}
{"ticker":"DDR","date":"2015-05-20","pret":-0.00513,"close":17.39}
{"ticker":"DDR","date":"2015-05-21","pret":-0.00401,"close":17.22}
{"ticker":"DDR","date":"2015-05-22","pret":-0.0127,"close":17.25}
{"ticker":"DDR","date":"2015-05-26","pret":0.00174,"close":17.17}
{"ticker":"DDR","date":"2015-05-27","pret":-0.0029,"close":17.21}
{"ticker":"DDR","date":"2015-05-28","pret":0,"close":17.1}
{"ticker":"DDR","date":"2015-05-29","pret":-0.00466,"close":16.92}
{"ticker":"DDR","date":"2015-06-01","pret":-0.01058,"close":17}
{"ticker":"DDR","date":"2015-06-02","pret":0,"close":16.98}
{"ticker":"DDR","date":"2015-06-03","pret":0.00177,"close":16.72}
{"ticker":"DDR","date":"2015-06-04","pret":-0.01785,"close":16.76}
{"ticker":"DDR","date":"2015-06-05","pret":-0.00301,"close":16.54}
{"ticker":"DDR","date":"2015-06-08","pret":-0.00422,"close":16.54}
{"ticker":"DDR","date":"2015-06-09","pret":-0.01155,"close":16.33}
{"ticker":"DDR","date":"2015-06-10","pret":-0.00061,"close":16.42}
{"ticker":"DDR","date":"2015-06-11","pret":0.01156,"close":16.4}
{"ticker":"DDR","date":"2015-06-12","pret":-0.01279,"close":16.25}
{"ticker":"DDR","date":"2015-06-15","pret":-0.00553,"close":16.07}
{"ticker":"DDR","date":"2015-06-16","pret":-0.01053,"close":16.11}
{"ticker":"DDR","date":"2015-06-17","pret":0.00373,"close":16.26}
{"ticker":"DDR","date":"2015-06-18","pret":0.0111,"close":16.33}
{"ticker":"DDR","date":"2015-06-19","pret":0,"close":16.21}
{"ticker":"DDR","date":"2015-06-22","pret":-0.00492,"close":15.99}
{"ticker":"DDR","date":"2015-06-23","pret":-0.01616,"close":16.01}
{"ticker":"DDR","date":"2015-06-24","pret":0.00375,"close":15.96}
{"ticker":"DDR","date":"2015-06-25","pret":0,"close":15.81}
{"ticker":"DDR","date":"2015-06-26","pret":-0.0132,"close":15.85}
{"ticker":"DDR","date":"2015-06-29","pret":0.00316,"close":15.55}
{"ticker":"DDR","date":"2015-06-30","pret":-0.01525,"close":15.46}
{"ticker":"DDR","date":"2015-07-01","pret":-0.00965,"close":15.67}
{"ticker":"DDR","date":"2015-07-02","pret":0.01921,"close":15.7}
{"ticker":"DDR","date":"2015-07-06","pret":-0.01148,"close":15.81}
{"ticker":"DDR","date":"2015-07-07","pret":0.01401,"close":16.08}
{"ticker":"DDR","date":"2015-07-08","pret":0.00756,"close":15.89}
{"ticker":"DDR","date":"2015-07-09","pret":0.00501,"close":15.8}
{"ticker":"DDR","date":"2015-07-10","pret":-0.00752,"close":15.85}
{"ticker":"DDR","date":"2015-07-13","pret":0.00377,"close":15.89}
{"ticker":"DDR","date":"2015-07-14","pret":-0.00188,"close":15.91}
{"ticker":"DDR","date":"2015-07-15","pret":-0.00252,"close":15.87}
{"ticker":"DDR","date":"2015-07-16","pret":0.00252,"close":16.19}
{"ticker":"DDR","date":"2015-07-17","pret":0.01434,"close":16.26}
{"ticker":"DDR","date":"2015-07-20","pret":0.00432,"close":16.25}
{"ticker":"DDR","date":"2015-07-21","pret":0.00185,"close":16.23}
{"ticker":"DDR","date":"2015-07-22","pret":-0.0037,"close":16.23}
{"ticker":"DDR","date":"2015-07-23","pret":0.00247,"close":16.05}
{"ticker":"DDR","date":"2015-07-24","pret":-0.01365,"close":16.1}
{"ticker":"DDR","date":"2015-07-27","pret":0.00561,"close":16.09}
{"ticker":"DDR","date":"2015-07-28","pret":0.00062,"close":16.12}
{"ticker":"DDR","date":"2015-07-29","pret":-0.00124,"close":16.22}
{"ticker":"DDR","date":"2015-07-30","pret":0.00681,"close":16.02}
{"ticker":"DDR","date":"2015-07-31","pret":-0.00247,"close":16.3}
{"ticker":"DDR","date":"2015-08-03","pret":0.00555,"close":16.18}
{"ticker":"DDR","date":"2015-08-04","pret":-0.00741,"close":16.14}
{"ticker":"DDR","date":"2015-08-05","pret":0.00371,"close":16.09}
{"ticker":"DDR","date":"2015-08-06","pret":-0.00433,"close":16.26}
{"ticker":"DDR","date":"2015-08-07","pret":0.0068,"close":16.38}
{"ticker":"DDR","date":"2015-08-10","pret":0.01286,"close":16.31}
{"ticker":"DDR","date":"2015-08-11","pret":-0.01039,"close":16.42}
{"ticker":"DDR","date":"2015-08-12","pret":0.00796,"close":16.47}
{"ticker":"DDR","date":"2015-08-13","pret":-0.00183,"close":16.47}
{"ticker":"DDR","date":"2015-08-14","pret":0.00305,"close":16.61}
{"ticker":"DDR","date":"2015-08-17","pret":0.0109,"close":16.74}
{"ticker":"DDR","date":"2015-08-18","pret":0.00541,"close":16.91}
{"ticker":"DDR","date":"2015-08-19","pret":0.00835,"close":16.86}
{"ticker":"DDR","date":"2015-08-20","pret":-0.00238,"close":16.77}
{"ticker":"DDR","date":"2015-08-21","pret":-0.00777,"close":16.34}
{"ticker":"DDR","date":"2015-08-24","pret":-0.06895,"close":15.64}
{"ticker":"DDR","date":"2015-08-25","pret":0.03476,"close":15.13}
{"ticker":"DDR","date":"2015-08-26","pret":-0.05227,"close":15.46}
{"ticker":"DDR","date":"2015-08-27","pret":0.02073,"close":15.66}
{"ticker":"DDR","date":"2015-08-28","pret":0.0032,"close":15.6}
{"ticker":"DDR","date":"2015-08-31","pret":-0.00512,"close":15.29}
{"ticker":"DDR","date":"2015-09-01","pret":-0.03065,"close":15.12}
{"ticker":"DDR","date":"2015-09-02","pret":0.0112,"close":15.11}
{"ticker":"DDR","date":"2015-09-03","pret":-0.00789,"close":15.02}
{"ticker":"DDR","date":"2015-09-04","pret":-0.01798,"close":14.8}
{"ticker":"DDR","date":"2015-09-08","pret":0.00603,"close":14.94}
{"ticker":"DDR","date":"2015-09-09","pret":0.00533,"close":14.8}
{"ticker":"DDR","date":"2015-09-10","pret":-0.02081,"close":14.75}
{"ticker":"DDR","date":"2015-09-11","pret":-0.00068,"close":15.2}
{"ticker":"DDR","date":"2015-09-14","pret":0.03141,"close":15.15}
{"ticker":"DDR","date":"2015-09-15","pret":-0.00198,"close":15.26}
{"ticker":"DDR","date":"2015-09-16","pret":0.0046,"close":15.53}
{"ticker":"DDR","date":"2015-09-17","pret":0.01756,"close":15.59}
{"ticker":"DDR","date":"2015-09-18","pret":-0.01429,"close":15.39}
{"ticker":"DDR","date":"2015-09-21","pret":0.00847,"close":15.47}
{"ticker":"DDR","date":"2015-09-22","pret":-0.00455,"close":15.26}
{"ticker":"DDR","date":"2015-09-23","pret":-0.00392,"close":15.46}
{"ticker":"DDR","date":"2015-09-24","pret":0.00782,"close":15.37}
{"ticker":"DDR","date":"2015-09-25","pret":-0.00065,"close":15.39}
{"ticker":"DDR","date":"2015-09-28","pret":-0.00325,"close":15.11}
{"ticker":"DDR","date":"2015-09-29","pret":-0.01378,"close":15.33}
{"ticker":"DDR","date":"2015-09-30","pret":0.01962,"close":15.38}
{"ticker":"DDR","date":"2015-10-01","pret":-0.0013,"close":15.45}
{"ticker":"DDR","date":"2015-10-02","pret":-0.01109,"close":15.62}
{"ticker":"DDR","date":"2015-10-05","pret":0.02781,"close":15.92}
{"ticker":"DDR","date":"2015-10-06","pret":0.01519,"close":15.87}
{"ticker":"DDR","date":"2015-10-07","pret":-0.00189,"close":16.1}
{"ticker":"DDR","date":"2015-10-08","pret":0.01251,"close":16.33}
{"ticker":"DDR","date":"2015-10-09","pret":0.01542,"close":16.39}
{"ticker":"DDR","date":"2015-10-12","pret":0.00306,"close":16.47}
{"ticker":"DDR","date":"2015-10-13","pret":0.00305,"close":16.29}
{"ticker":"DDR","date":"2015-10-14","pret":-0.0061,"close":16.16}
{"ticker":"DDR","date":"2015-10-15","pret":-0.0086,"close":16.29}
{"ticker":"DDR","date":"2015-10-16","pret":0.0086,"close":16.57}
{"ticker":"DDR","date":"2015-10-19","pret":0.01035,"close":16.75}
{"ticker":"DDR","date":"2015-10-20","pret":0.01324,"close":16.66}
{"ticker":"DDR","date":"2015-10-21","pret":-0.00239,"close":16.58}
{"ticker":"DDR","date":"2015-10-22","pret":-0.0018,"close":16.93}
{"ticker":"DDR","date":"2015-10-23","pret":0.01667,"close":16.9}
{"ticker":"DDR","date":"2015-10-26","pret":-0.00118,"close":16.89}
{"ticker":"DDR","date":"2015-10-27","pret":-0.00237,"close":17.04}
{"ticker":"DDR","date":"2015-10-28","pret":0.03378,"close":17.12}
{"ticker":"DDR","date":"2015-10-29","pret":-0.02552,"close":17.02}
{"ticker":"DDR","date":"2015-10-30","pret":0.00059,"close":16.8}
{"ticker":"DDR","date":"2015-11-02","pret":-0.0136,"close":17.15}
{"ticker":"DDR","date":"2015-11-03","pret":0.01653,"close":17.08}
{"ticker":"DDR","date":"2015-11-04","pret":0,"close":16.8}
{"ticker":"DDR","date":"2015-11-05","pret":-0.01713,"close":17.05}
{"ticker":"DDR","date":"2015-11-06","pret":0.00178,"close":16.45}
{"ticker":"DDR","date":"2015-11-09","pret":-0.02773,"close":16.25}
{"ticker":"DDR","date":"2015-11-10","pret":-0.00306,"close":16.54}
{"ticker":"DDR","date":"2015-11-11","pret":0.01461,"close":16.46}
{"ticker":"DDR","date":"2015-11-12","pret":-0.00728,"close":16.43}
{"ticker":"DDR","date":"2015-11-13","pret":0.00122,"close":16.37}
{"ticker":"DDR","date":"2015-11-16","pret":-0.00855,"close":16.63}
{"ticker":"DDR","date":"2015-11-17","pret":0.01702,"close":16.81}
{"ticker":"DDR","date":"2015-11-18","pret":0.01377,"close":16.9}
{"ticker":"DDR","date":"2015-11-19","pret":0.00593,"close":16.91}
{"ticker":"DDR","date":"2015-11-20","pret":0.00413,"close":17.15}
{"ticker":"DDR","date":"2015-11-23","pret":0.01054,"close":17.14}
{"ticker":"DDR","date":"2015-11-24","pret":-0.0076,"close":17.12}
{"ticker":"DDR","date":"2015-11-25","pret":0.00468,"close":17.13}
{"ticker":"DDR","date":"2015-11-26"}
{"ticker":"DDR","date":"2015-11-27","pret":0.00117,"close":17.23}
{"ticker":"DDR","date":"2015-11-30","pret":0.00814,"close":17.05}
{"ticker":"DDR","date":"2015-12-01","pret":-0.00755,"close":17.32}
{"ticker":"DDR","date":"2015-12-02","pret":0.00697,"close":16.93}
{"ticker":"DDR","date":"2015-12-03","pret":-0.02343,"close":16.43}
{"ticker":"DDR","date":"2015-12-04","pret":-0.02339,"close":16.68}
{"ticker":"DDR","date":"2015-12-07","pret":0.00906,"close":16.65}
{"ticker":"DDR","date":"2015-12-08","pret":-0.0006,"close":16.7}
{"ticker":"DDR","date":"2015-12-09","pret":-0.00362,"close":16.64}
{"ticker":"DDR","date":"2015-12-10","pret":0.00602,"close":16.4}
{"ticker":"DDR","date":"2015-12-11","pret":-0.03171,"close":16.26}
{"ticker":"DDR","date":"2015-12-14","pret":0.00494,"close":16.34}
{"ticker":"DDR","date":"2015-12-15","pret":0.01347,"close":16.55}
{"ticker":"DDR","date":"2015-12-16","pret":0.01209,"close":16.96}
{"ticker":"DDR","date":"2015-12-17"}
{"ticker":"DDR","date":"2015-12-18","pret":-0.00361,"close":16.62}
{"ticker":"DDR","date":"2015-12-21","pret":-0.00423,"close":16.61}
{"ticker":"DDR","date":"2015-12-22","pret":0.00784,"close":16.63}
{"ticker":"DDR","date":"2015-12-23","pret":0.0036,"close":16.79}
{"ticker":"DDR","date":"2015-12-24","pret":0.00359,"close":16.78}
{"ticker":"DDR","date":"2015-12-28","pret":-0.01989,"close":16.86}
{"ticker":"DDR","date":"2015-12-29","pret":0.03057,"close":17.04}
{"ticker":"DDR","date":"2015-12-30","pret":-0.01907,"close":16.9}
{"ticker":"DDR","date":"2015-12-31","pret":0.01671,"close":16.84}
{"ticker":"DDR","date":"2016-01-04","pret":-0.0131,"close":16.55}
{"ticker":"DDR","date":"2016-01-05","pret":-0.00481,"close":16.84}
{"ticker":"DDS","date":"2015-01-02","pret":0.00664,"close":121.79}
{"ticker":"DDS","date":"2015-01-05","pret":-0.03488,"close":121.07}
{"ticker":"DDS","date":"2015-01-06","pret":0.00066,"close":118.08}
{"ticker":"DDS","date":"2015-01-07","pret":-0.00513,"close":122.76}
{"ticker":"DDS","date":"2015-01-08","pret":0.0303,"close":123.11}
{"ticker":"DDS","date":"2015-01-09","pret":-0.01377,"close":120.43}
{"ticker":"DDS","date":"2015-01-12","pret":-0.01587,"close":120.8}
{"ticker":"DDS","date":"2015-01-13","pret":0.01374,"close":120.2}
{"ticker":"DDS","date":"2015-01-14","pret":-0.03518,"close":118.98}
{"ticker":"DDS","date":"2015-01-15","pret":0.01002,"close":114.43}
{"ticker":"DDS","date":"2015-01-16","pret":-0.03941,"close":116.2}
{"ticker":"DDS","date":"2015-01-20","pret":0.01265,"close":113.78}
{"ticker":"DDS","date":"2015-01-21","pret":-0.02053,"close":114.7}
{"ticker":"DDS","date":"2015-01-22","pret":0.01179,"close":115.93}
{"ticker":"DDS","date":"2015-01-23","pret":0.00787,"close":115.93}
{"ticker":"DDS","date":"2015-01-26","pret":-0.00017,"close":118.04}
{"ticker":"DDS","date":"2015-01-27","pret":0.00627,"close":117.5}
{"ticker":"DDS","date":"2015-01-28","pret":0.00972,"close":115.4}
{"ticker":"DDS","date":"2015-01-29","pret":-0.0165,"close":116.31}
{"ticker":"DDS","date":"2015-01-30","pret":-0.00155,"close":113.6}
{"ticker":"DDS","date":"2015-02-02","pret":-0.0147,"close":114.78}
{"ticker":"DDS","date":"2015-02-03","pret":0.01306,"close":117.44}
{"ticker":"DDS","date":"2015-02-04","pret":0.01443,"close":118.05}
{"ticker":"DDS","date":"2015-02-05","pret":0.00824,"close":119}
{"ticker":"DDS","date":"2015-02-06","pret":0.00666,"close":118.17}
{"ticker":"DDS","date":"2015-02-09","pret":-0.00801,"close":119.19}
{"ticker":"DDS","date":"2015-02-10","pret":0.01287,"close":119.9}
{"ticker":"DDS","date":"2015-02-11","pret":0.00192,"close":120.04}
{"ticker":"DDS","date":"2015-02-12","pret":0.01186,"close":120.45}
{"ticker":"DDS","date":"2015-02-13","pret":-0.00894,"close":121.15}
{"ticker":"DDS","date":"2015-02-17","pret":0.00993,"close":121.86}
{"ticker":"DDS","date":"2015-02-18","pret":-0.00115,"close":121.61}
{"ticker":"DDS","date":"2015-02-19","pret":0.0028,"close":121.4}
{"ticker":"DDS","date":"2015-02-20","pret":-0.00362,"close":122.73}
{"ticker":"DDS","date":"2015-02-23","pret":0.01678,"close":123.49}
{"ticker":"DDS","date":"2015-02-24","pret":0.02136,"close":126.75}
{"ticker":"DDS","date":"2015-02-25","pret":0.01075,"close":129.18}
{"ticker":"DDS","date":"2015-02-26","pret":0.01637,"close":130}
{"ticker":"DDS","date":"2015-02-27","pret":0.0037,"close":130.16}
{"ticker":"DDS","date":"2015-03-02","pret":0.00492,"close":130}
{"ticker":"DDS","date":"2015-03-03","pret":0.00214,"close":131.53}
{"ticker":"DDS","date":"2015-03-04","pret":0.00481,"close":131.32}
{"ticker":"DDS","date":"2015-03-05","pret":0.00015,"close":131.55}
{"ticker":"DDS","date":"2015-03-06","pret":-0.0003,"close":131.95}
{"ticker":"DDS","date":"2015-03-09","pret":0.00228,"close":130.69}
{"ticker":"DDS","date":"2015-03-10","pret":-0.01848,"close":129.68}
{"ticker":"DDS","date":"2015-03-11","pret":0.00586,"close":130.28}
{"ticker":"DDS","date":"2015-03-12","pret":0.00414,"close":130.64}
{"ticker":"DDS","date":"2015-03-13","pret":0.00084,"close":131.93}
{"ticker":"DDS","date":"2015-03-16","pret":0.01149,"close":131.69}
{"ticker":"DDS","date":"2015-03-17","pret":-0.00258,"close":134.72}
{"ticker":"DDS","date":"2015-03-18","pret":0.0161,"close":134.32}
{"ticker":"DDS","date":"2015-03-19","pret":0.0009,"close":136.62}
{"ticker":"DDS","date":"2015-03-20","pret":0.02206,"close":137.11}
{"ticker":"DDS","date":"2015-03-23","pret":0.00029,"close":136.84}
{"ticker":"DDS","date":"2015-03-24","pret":-0.00343,"close":136.74}
{"ticker":"DDS","date":"2015-03-25","pret":-0.00161,"close":133.68}
{"ticker":"DDS","date":"2015-03-26","pret":-0.02321,"close":134.07}
{"ticker":"DDS","date":"2015-03-27","pret":0.00277,"close":135.41}
{"ticker":"DDS","date":"2015-03-30","pret":0.01978,"close":137.07}
{"ticker":"DDS","date":"2015-03-31","pret":-0.00471,"close":136.51}
{"ticker":"DDS","date":"2015-04-01","pret":0.0072,"close":137.88}
{"ticker":"DDS","date":"2015-04-02","pret":0.01034,"close":137.86}
{"ticker":"DDS","date":"2015-04-06","pret":-0.00763,"close":138.04}
{"ticker":"DDS","date":"2015-04-07","pret":0.01074,"close":137.76}
{"ticker":"DDS","date":"2015-04-08","pret":-0.0063,"close":140.71}
{"ticker":"DDS","date":"2015-04-09","pret":0.02021,"close":139.77}
{"ticker":"DDS","date":"2015-04-10","pret":-0.00164,"close":142.22}
{"ticker":"DDS","date":"2015-04-13","pret":0.0105,"close":141.62}
{"ticker":"DDS","date":"2015-04-14","pret":-0.00247,"close":139.7}
{"ticker":"DDS","date":"2015-04-15","pret":-0.00838,"close":138.23}
{"ticker":"DDS","date":"2015-04-16","pret":-0.01249,"close":138.23}
{"ticker":"DDS","date":"2015-04-17","pret":-0.00239,"close":134.89}
{"ticker":"DDS","date":"2015-04-20","pret":-0.01864,"close":136.55}
{"ticker":"DDS","date":"2015-04-21","pret":0.00969,"close":136.78}
{"ticker":"DDS","date":"2015-04-22","pret":-0.00102,"close":136.44}
{"ticker":"DDS","date":"2015-04-23","pret":-0.0044,"close":137.85}
{"ticker":"DDS","date":"2015-04-24","pret":0.01545,"close":136.53}
{"ticker":"DDS","date":"2015-04-27","pret":-0.01127,"close":133.6}
{"ticker":"DDS","date":"2015-04-28","pret":-0.02631,"close":133.23}
{"ticker":"DDS","date":"2015-04-29","pret":-0.00663,"close":131.62}
{"ticker":"DDS","date":"2015-04-30","pret":-0.00645,"close":131.59}
{"ticker":"DDS","date":"2015-05-01","pret":0.00372,"close":133.38}
{"ticker":"DDS","date":"2015-05-04","pret":0.01243,"close":131.07}
{"ticker":"DDS","date":"2015-05-05","pret":-0.01577,"close":126.75}
{"ticker":"DDS","date":"2015-05-06","pret":-0.03215,"close":126.59}
{"ticker":"DDS","date":"2015-05-07","pret":-0.00567,"close":128.81}
{"ticker":"DDS","date":"2015-05-08","pret":0.02504,"close":129.78}
{"ticker":"DDS","date":"2015-05-11","pret":0.00031,"close":129.55}
{"ticker":"DDS","date":"2015-05-12","pret":-0.00587,"close":127.91}
{"ticker":"DDS","date":"2015-05-13","pret":-0.01334,"close":126.54}
{"ticker":"DDS","date":"2015-05-14","pret":-0.00954,"close":124.2}
{"ticker":"DDS","date":"2015-05-15","pret":-0.0617,"close":115.46}
{"ticker":"DDS","date":"2015-05-18","pret":-0.0257,"close":117.2}
{"ticker":"DDS","date":"2015-05-19","pret":0.0208,"close":117.88}
{"ticker":"DDS","date":"2015-05-20","pret":0.00093,"close":117.12}
{"ticker":"DDS","date":"2015-05-21","pret":-0.00978,"close":117.23}
{"ticker":"DDS","date":"2015-05-22","pret":-0.00214,"close":116.99}
{"ticker":"DDS","date":"2015-05-26","pret":-0.00498,"close":115.85}
{"ticker":"DDS","date":"2015-05-27","pret":0.00258,"close":115.5}
{"ticker":"DDS","date":"2015-05-28","pret":-0.00603,"close":114.99}
{"ticker":"DDS","date":"2015-05-29","pret":-0.00337,"close":116.01}
{"ticker":"DDS","date":"2015-06-01","pret":0.00889,"close":115.92}
{"ticker":"DDS","date":"2015-06-02","pret":-0.00629,"close":116.56}
{"ticker":"DDS","date":"2015-06-03","pret":0.00792,"close":117.19}
{"ticker":"DDS","date":"2015-06-04","pret":-0.02097,"close":113.22}
{"ticker":"DDS","date":"2015-06-05","pret":-0.00509,"close":110.97}
{"ticker":"DDS","date":"2015-06-08","pret":-0.02369,"close":108.25}
{"ticker":"DDS","date":"2015-06-09","pret":-0.0227,"close":107.64}
{"ticker":"DDS","date":"2015-06-10","pret":0.00111,"close":108.69}
{"ticker":"DDS","date":"2015-06-11","pret":0.0046,"close":107.3}
{"ticker":"DDS","date":"2015-06-12","pret":-0.01673,"close":107.49}
{"ticker":"DDS","date":"2015-06-15","pret":-0.00383,"close":107.09}
{"ticker":"DDS","date":"2015-06-16","pret":0.00588,"close":106.78}
{"ticker":"DDS","date":"2015-06-17","pret":-0.0027,"close":107.3}
{"ticker":"DDS","date":"2015-06-18","pret":0.00205,"close":107.87}
{"ticker":"DDS","date":"2015-06-19","pret":0.00093,"close":108.33}
{"ticker":"DDS","date":"2015-06-22","pret":0.01064,"close":108.99}
{"ticker":"DDS","date":"2015-06-23","pret":0.00633,"close":109.45}
{"ticker":"DDS","date":"2015-06-24","pret":-0.00027,"close":109.5}
{"ticker":"DDS","date":"2015-06-25","pret":0.00219,"close":107.7}
{"ticker":"DDS","date":"2015-06-26","pret":-0.01443,"close":108.19}
{"ticker":"DDS","date":"2015-06-29","pret":-0.00809,"close":105.06}
{"ticker":"DDS","date":"2015-06-30","pret":-0.01372,"close":105.19}
{"ticker":"DDS","date":"2015-07-01","pret":-0.00341,"close":106.39}
{"ticker":"DDS","date":"2015-07-02","pret":0.01368,"close":106.29}
{"ticker":"DDS","date":"2015-07-06","pret":-0.00922,"close":105.88}
{"ticker":"DDS","date":"2015-07-07","pret":-0.01448,"close":104.63}
{"ticker":"DDS","date":"2015-07-08","pret":-0.00626,"close":101.29}
{"ticker":"DDS","date":"2015-07-09","pret":-0.01165,"close":101}
{"ticker":"DDS","date":"2015-07-10","pret":-0.00264,"close":102.1}
{"ticker":"DDS","date":"2015-07-13","pret":0.00712,"close":104.2}
{"ticker":"DDS","date":"2015-07-14","pret":0.00861,"close":103.5}
{"ticker":"DDS","date":"2015-07-15","pret":0.00058,"close":106.33}
{"ticker":"DDS","date":"2015-07-16","pret":0.02144,"close":105.44}
{"ticker":"DDS","date":"2015-07-17","pret":-0.01071,"close":104.28}
{"ticker":"DDS","date":"2015-07-20","pret":-0.00535,"close":103.6}
{"ticker":"DDS","date":"2015-07-21","pret":-0.00634,"close":102.89}
{"ticker":"DDS","date":"2015-07-22","pret":-0.00716,"close":102.71}
{"ticker":"DDS","date":"2015-07-23","pret":0.00175,"close":100.39}
{"ticker":"DDS","date":"2015-07-24","pret":-0.02992,"close":99.11}
{"ticker":"DDS","date":"2015-07-27","pret":-0.01439,"close":99.2}
{"ticker":"DDS","date":"2015-07-28","pret":0.00827,"close":99}
{"ticker":"DDS","date":"2015-07-29","pret":-0.00746,"close":100.16}
{"ticker":"DDS","date":"2015-07-30","pret":0.01028,"close":101.71}
{"ticker":"DDS","date":"2015-07-31","pret":0.01896,"close":101.88}
{"ticker":"DDS","date":"2015-08-03","pret":0.0001,"close":100.71}
{"ticker":"DDS","date":"2015-08-04","pret":-0.01187,"close":100.29}
{"ticker":"DDS","date":"2015-08-05","pret":0.00248,"close":100.75}
{"ticker":"DDS","date":"2015-08-06","pret":0.00258,"close":100.29}
{"ticker":"DDS","date":"2015-08-07","pret":-0.01546,"close":97.67}
{"ticker":"DDS","date":"2015-08-10","pret":-0.02484,"close":98.23}
{"ticker":"DDS","date":"2015-08-11","pret":-0.00052,"close":96.87}
{"ticker":"DDS","date":"2015-08-12","pret":-0.01318,"close":94.8}
{"ticker":"DDS","date":"2015-08-13","pret":0.06032,"close":97.03}
{"ticker":"DDS","date":"2015-08-14","pret":-0.04631,"close":97.08}
{"ticker":"DDS","date":"2015-08-17","pret":-0.00206,"close":96.98}
{"ticker":"DDS","date":"2015-08-18","pret":0.00041,"close":97.72}
{"ticker":"DDS","date":"2015-08-19","pret":0.0033,"close":96.7}
{"ticker":"DDS","date":"2015-08-20","pret":-0.01148,"close":94.89}
{"ticker":"DDS","date":"2015-08-21","pret":-0.02614,"close":92.5}
{"ticker":"DDS","date":"2015-08-24","pret":-0.04646,"close":91.23}
{"ticker":"DDS","date":"2015-08-25","pret":0.02976,"close":90.67}
{"ticker":"DDS","date":"2015-08-26","pret":0.00563,"close":94.48}
{"ticker":"DDS","date":"2015-08-27","pret":0.0257,"close":94.41}
{"ticker":"DDS","date":"2015-08-28","pret":-0.00581,"close":92.74}
{"ticker":"DDS","date":"2015-08-31","pret":-0.02054,"close":92.51}
{"ticker":"DDS","date":"2015-09-01","pret":-0.01898,"close":89.97}
{"ticker":"DDS","date":"2015-09-02","pret":0.00011,"close":91.9}
{"ticker":"DDS","date":"2015-09-03","pret":0.0153,"close":92.91}
{"ticker":"DDS","date":"2015-09-04","pret":-0.0013,"close":92.85}
{"ticker":"DDS","date":"2015-09-08","pret":0.01872,"close":92.85}
{"ticker":"DDS","date":"2015-09-09","pret":-0.00427,"close":92.33}
{"ticker":"DDS","date":"2015-09-10","pret":-0.01488,"close":92.6}
{"ticker":"DDS","date":"2015-09-11","pret":-0.0013,"close":92.24}
{"ticker":"DDS","date":"2015-09-14","pret":0.00358,"close":91.76}
{"ticker":"DDS","date":"2015-09-15","pret":-0.00163,"close":92.01}
{"ticker":"DDS","date":"2015-09-16","pret":0.00184,"close":93.45}
{"ticker":"DDS","date":"2015-09-17","pret":0.01281,"close":92.3}
{"ticker":"DDS","date":"2015-09-18","pret":-0.02065,"close":89.87}
{"ticker":"DDS","date":"2015-09-21","pret":-0.01176,"close":90.06}
{"ticker":"DDS","date":"2015-09-22","pret":-0.01212,"close":90.06}
{"ticker":"DDS","date":"2015-09-23","pret":0.01168,"close":90.44}
{"ticker":"DDS","date":"2015-09-24","pret":-0.00554,"close":90.07}
{"ticker":"DDS","date":"2015-09-25","pret":0.00874,"close":89.75}
{"ticker":"DDS","date":"2015-09-28","pret":-0.01746,"close":87.14}
{"ticker":"DDS","date":"2015-09-29","pret":-0.02452,"close":87}
{"ticker":"DDS","date":"2015-09-30","pret":0.012,"close":87.39}
{"ticker":"DDS","date":"2015-10-01","pret":-0.01039,"close":88.16}
{"ticker":"DDS","date":"2015-10-02","pret":0.00515,"close":90.13}
{"ticker":"DDS","date":"2015-10-05","pret":0.03158,"close":91.94}
{"ticker":"DDS","date":"2015-10-06","pret":0.01384,"close":90.53}
{"ticker":"DDS","date":"2015-10-07","pret":-0.00679,"close":91.48}
{"ticker":"DDS","date":"2015-10-08","pret":0.00918,"close":93.77}
{"ticker":"DDS","date":"2015-10-09","pret":0.01972,"close":91.25}
{"ticker":"DDS","date":"2015-10-12","pret":-0.02496,"close":90.91}
{"ticker":"DDS","date":"2015-10-13","pret":-0.0089,"close":89.46}
{"ticker":"DDS","date":"2015-10-14","pret":-0.01188,"close":88.73}
{"ticker":"DDS","date":"2015-10-15","pret":-0.00616,"close":90.75}
{"ticker":"DDS","date":"2015-10-16","pret":0.02267,"close":92.71}
{"ticker":"DDS","date":"2015-10-19","pret":0.01721,"close":93.3}
{"ticker":"DDS","date":"2015-10-20","pret":0.00302,"close":93.46}
{"ticker":"DDS","date":"2015-10-21","pret":0.0106,"close":92.11}
{"ticker":"DDS","date":"2015-10-22","pret":-0.01698,"close":91.29}
{"ticker":"DDS","date":"2015-10-23","pret":-0.01243,"close":88.58}
{"ticker":"DDS","date":"2015-10-26","pret":-0.02939,"close":88.47}
{"ticker":"DDS","date":"2015-10-27","pret":-0.00328,"close":88.12}
{"ticker":"DDS","date":"2015-10-28","pret":-0.00011,"close":89.16}
{"ticker":"DDS","date":"2015-10-29","pret":0.0026,"close":88.81}
{"ticker":"DDS","date":"2015-10-30","pret":0.00654,"close":89.48}
{"ticker":"DDS","date":"2015-11-02","pret":0.00146,"close":88.54}
{"ticker":"DDS","date":"2015-11-03","pret":-0.00484,"close":89.86}
{"ticker":"DDS","date":"2015-11-04","pret":0.01288,"close":88.91}
{"ticker":"DDS","date":"2015-11-05","pret":-0.00748,"close":89.55}
{"ticker":"DDS","date":"2015-11-06","pret":0.00291,"close":89.33}
{"ticker":"DDS","date":"2015-11-09","pret":-0.00639,"close":87}
{"ticker":"DDS","date":"2015-11-10","pret":-0.02299,"close":89.14}
{"ticker":"DDS","date":"2015-11-11","pret":0.00253,"close":81.9}
{"ticker":"DDS","date":"2015-11-12","pret":-0.05573,"close":84.96}
{"ticker":"DDS","date":"2015-11-13","pret":-0.0292,"close":77.51}
{"ticker":"DDS","date":"2015-11-16","pret":-0.16151,"close":72.52}
{"ticker":"DDS","date":"2015-11-17","pret":0.07007,"close":73.16}
{"ticker":"DDS","date":"2015-11-18","pret":-0.00219,"close":75.49}
{"ticker":"DDS","date":"2015-11-19","pret":0.03335,"close":74.45}
{"ticker":"DDS","date":"2015-11-20","pret":-0.0008,"close":75.54}
{"ticker":"DDS","date":"2015-11-23","pret":0.00027,"close":77.7}
{"ticker":"DDS","date":"2015-11-24","pret":0.027,"close":79}
{"ticker":"DDS","date":"2015-11-25","pret":0.02427,"close":79.54}
{"ticker":"DDS","date":"2015-11-26"}
{"ticker":"DDS","date":"2015-11-27","pret":0.00704,"close":78.86}
{"ticker":"DDS","date":"2015-11-30","pret":-0.01579,"close":75}
{"ticker":"DDS","date":"2015-12-01","pret":-0.04559,"close":74.93}
{"ticker":"DDS","date":"2015-12-02","pret":0.00479,"close":73.19}
{"ticker":"DDS","date":"2015-12-03","pret":-0.02511,"close":72.58}
{"ticker":"DDS","date":"2015-12-04","pret":-0.01314,"close":73.75}
{"ticker":"DDS","date":"2015-12-07","pret":0.01491,"close":72.58}
{"ticker":"DDS","date":"2015-12-08","pret":-0.02279,"close":71.86}
{"ticker":"DDS","date":"2015-12-09","pret":-0.00473,"close":72.48}
{"ticker":"DDS","date":"2015-12-10","pret":0.0162,"close":72.46}
{"ticker":"DDS","date":"2015-12-11","pret":-0.0155,"close":70.66}
{"ticker":"DDS","date":"2015-12-14","pret":-0.01532,"close":68.88}
{"ticker":"DDS","date":"2015-12-15","pret":-0.0157,"close":68.82}
{"ticker":"DDS","date":"2015-12-16","pret":-0.00375,"close":68.74}
{"ticker":"DDS","date":"2015-12-17"}
{"ticker":"DDS","date":"2015-12-18","pret":-0.01998,"close":67.62}
{"ticker":"DDS","date":"2015-12-21","pret":0.00265,"close":65.87}
{"ticker":"DDS","date":"2015-12-22","pret":-0.02831,"close":67.23}
{"ticker":"DDS","date":"2015-12-23","pret":0.0233,"close":68.05}
{"ticker":"DDS","date":"2015-12-24","pret":0.0028,"close":67.43}
{"ticker":"DDS","date":"2015-12-28","pret":-0.01319,"close":66.47}
{"ticker":"DDS","date":"2015-12-29","pret":-0.00659,"close":67.85}
{"ticker":"DDS","date":"2015-12-30","pret":0.01978,"close":67.91}
{"ticker":"DDS","date":"2015-12-31","pret":-0.00561,"close":65.71}
{"ticker":"DDS","date":"2016-01-04","pret":-0.0368,"close":65.95}
{"ticker":"DDS","date":"2016-01-05","pret":0.01176,"close":65.51}
{"ticker":"DE","date":"2015-01-02","pret":-0.01042,"close":88.34}
{"ticker":"DE","date":"2015-01-05","pret":-0.00826,"close":86.45}
{"ticker":"DE","date":"2015-01-06","pret":-0.02054,"close":85.73}
{"ticker":"DE","date":"2015-01-07","pret":-0.0043,"close":85.36}
{"ticker":"DE","date":"2015-01-08","pret":0.00314,"close":86.49}
{"ticker":"DE","date":"2015-01-09","pret":0.00382,"close":85.65}
{"ticker":"DE","date":"2015-01-12","pret":-0.01163,"close":85.45}
{"ticker":"DE","date":"2015-01-13","pret":0.00653,"close":85.89}
{"ticker":"DE","date":"2015-01-14","pret":-0.0144,"close":86.48}
{"ticker":"DE","date":"2015-01-15","pret":0.02549,"close":87.2}
{"ticker":"DE","date":"2015-01-16","pret":-0.00196,"close":87.3}
{"ticker":"DE","date":"2015-01-20","pret":0.00597,"close":87.13}
{"ticker":"DE","date":"2015-01-21","pret":-0.0077,"close":87.63}
{"ticker":"DE","date":"2015-01-22","pret":0.01919,"close":89.51}
{"ticker":"DE","date":"2015-01-23","pret":0.00688,"close":88.35}
{"ticker":"DE","date":"2015-01-26","pret":-0.00767,"close":88.43}
{"ticker":"DE","date":"2015-01-27","pret":-0.03409,"close":86.04}
{"ticker":"DE","date":"2015-01-28","pret":0.01569,"close":84.58}
{"ticker":"DE","date":"2015-01-29","pret":-0.02629,"close":85.91}
{"ticker":"DE","date":"2015-01-30","pret":0.00931,"close":85.19}
{"ticker":"DE","date":"2015-02-02","pret":0.0034,"close":86.64}
{"ticker":"DE","date":"2015-02-03","pret":0.02048,"close":88.63}
{"ticker":"DE","date":"2015-02-04","pret":0.01184,"close":88.68}
{"ticker":"DE","date":"2015-02-05","pret":0.00531,"close":89.12}
{"ticker":"DE","date":"2015-02-06","pret":0.00112,"close":88.98}
{"ticker":"DE","date":"2015-02-09","pret":-0.00372,"close":88.95}
{"ticker":"DE","date":"2015-02-10","pret":0.00686,"close":88.75}
{"ticker":"DE","date":"2015-02-11","pret":-0.00743,"close":88.82}
{"ticker":"DE","date":"2015-02-12","pret":0.01,"close":89.37}
{"ticker":"DE","date":"2015-02-13","pret":-0.00045,"close":90.04}
{"ticker":"DE","date":"2015-02-17","pret":0.0068,"close":89.92}
{"ticker":"DE","date":"2015-02-18","pret":0.01937,"close":92.75}
{"ticker":"DE","date":"2015-02-19","pret":0.00771,"close":91.71}
{"ticker":"DE","date":"2015-02-20","pret":-0.02198,"close":92.43}
{"ticker":"DE","date":"2015-02-23","pret":0.01732,"close":90.98}
{"ticker":"DE","date":"2015-02-24","pret":-0.01434,"close":91.5}
{"ticker":"DE","date":"2015-02-25","pret":0.00681,"close":91.62}
{"ticker":"DE","date":"2015-02-26","pret":-0.0011,"close":91.18}
{"ticker":"DE","date":"2015-02-27","pret":-0.00176,"close":90.6}
{"ticker":"DE","date":"2015-03-02","pret":-0.00749,"close":91.03}
{"ticker":"DE","date":"2015-03-03","pret":0.00508,"close":91.27}
{"ticker":"DE","date":"2015-03-04","pret":-0.00077,"close":90.45}
{"ticker":"DE","date":"2015-03-05","pret":-0.00774,"close":90.46}
{"ticker":"DE","date":"2015-03-06","pret":-0.00534,"close":90.26}
{"ticker":"DE","date":"2015-03-09","pret":0.00822,"close":92.02}
{"ticker":"DE","date":"2015-03-10","pret":0.00717,"close":90.99}
{"ticker":"DE","date":"2015-03-11","pret":0.0046,"close":90.23}
{"ticker":"DE","date":"2015-03-12","pret":-0.00614,"close":90.18}
{"ticker":"DE","date":"2015-03-13","pret":-0.01062,"close":89.49}
{"ticker":"DE","date":"2015-03-16","pret":-0.00457,"close":89.14}
{"ticker":"DE","date":"2015-03-17","pret":-0.00616,"close":88.63}
{"ticker":"DE","date":"2015-03-18","pret":-0.00779,"close":89.32}
{"ticker":"DE","date":"2015-03-19","pret":0.00846,"close":88.08}
{"ticker":"DE","date":"2015-03-20","pret":-0.00733,"close":89.18}
{"ticker":"DE","date":"2015-03-23","pret":0.01103,"close":89.39}
{"ticker":"DE","date":"2015-03-24","pret":-0.00078,"close":88.47}
{"ticker":"DE","date":"2015-03-25","pret":-0.00708,"close":88.3}
{"ticker":"DE","date":"2015-03-26","pret":-0.00713,"close":88.01}
{"ticker":"DE","date":"2015-03-27","pret":-0.00799,"close":87.46}
{"ticker":"DE","date":"2015-03-30","pret":0.0032,"close":88.61}
{"ticker":"DE","date":"2015-03-31","pret":0.00615,"close":87.69}
{"ticker":"DE","date":"2015-04-01","pret":-0.00409,"close":87.6}
{"ticker":"DE","date":"2015-04-02","pret":-0.00331,"close":87.98}
{"ticker":"DE","date":"2015-04-06","pret":0.00627,"close":88.48}
{"ticker":"DE","date":"2015-04-07","pret":0.00691,"close":88.44}
{"ticker":"DE","date":"2015-04-08","pret":-0.00124,"close":87.85}
{"ticker":"DE","date":"2015-04-09","pret":-0.00919,"close":88.45}
{"ticker":"DE","date":"2015-04-10","pret":0.00364,"close":89.07}
{"ticker":"DE","date":"2015-04-13","pret":0.0086,"close":88}
{"ticker":"DE","date":"2015-04-14","pret":-0.00848,"close":87.92}
{"ticker":"DE","date":"2015-04-15","pret":0.0008,"close":89.34}
{"ticker":"DE","date":"2015-04-16","pret":0.01173,"close":88.94}
{"ticker":"DE","date":"2015-04-17","pret":-0.01162,"close":87.51}
{"ticker":"DE","date":"2015-04-20","pret":0.00136,"close":88.9}
{"ticker":"DE","date":"2015-04-21","pret":0.0088,"close":87.92}
{"ticker":"DE","date":"2015-04-22","pret":-0.01266,"close":88.1}
{"ticker":"DE","date":"2015-04-23","pret":0.00827,"close":88.59}
{"ticker":"DE","date":"2015-04-24","pret":-0.00158,"close":88.39}
{"ticker":"DE","date":"2015-04-27","pret":-0.00147,"close":88.93}
{"ticker":"DE","date":"2015-04-28","pret":0.00609,"close":88.89}
{"ticker":"DE","date":"2015-04-29","pret":-0.00553,"close":89.87}
{"ticker":"DE","date":"2015-04-30","pret":0.01404,"close":90.52}
{"ticker":"DE","date":"2015-05-01","pret":0.01484,"close":91.39}
{"ticker":"DE","date":"2015-05-04","pret":0.00417,"close":90.89}
{"ticker":"DE","date":"2015-05-05","pret":-0.00582,"close":90.14}
{"ticker":"DE","date":"2015-05-06","pret":-0.00408,"close":89.97}
{"ticker":"DE","date":"2015-05-07","pret":-0.0081,"close":89.63}
{"ticker":"DE","date":"2015-05-08","pret":0.00389,"close":89.89}
{"ticker":"DE","date":"2015-05-11","pret":0.00122,"close":91.14}
{"ticker":"DE","date":"2015-05-12","pret":0.00387,"close":90.41}
{"ticker":"DE","date":"2015-05-13","pret":0.00298,"close":90.64}
{"ticker":"DE","date":"2015-05-14","pret":0.0011,"close":92.21}
{"ticker":"DE","date":"2015-05-15","pret":-0.00695,"close":89.13}
{"ticker":"DE","date":"2015-05-18","pret":-0.0145,"close":89.18}
{"ticker":"DE","date":"2015-05-19","pret":0.0009,"close":89.17}
{"ticker":"DE","date":"2015-05-20","pret":0.00123,"close":88.98}
{"ticker":"DE","date":"2015-05-21","pret":-0.00011,"close":89.46}
{"ticker":"DE","date":"2015-05-22","pret":0.02906,"close":93.35}
{"ticker":"DE","date":"2015-05-26","pret":0.00835,"close":93.8}
{"ticker":"DE","date":"2015-05-27","pret":0.01405,"close":94.36}
{"ticker":"DE","date":"2015-05-28","pret":0.00032,"close":93.5}
{"ticker":"DE","date":"2015-05-29","pret":-0.00534,"close":93.68}
{"ticker":"DE","date":"2015-06-01","pret":0.00427,"close":92.64}
{"ticker":"DE","date":"2015-06-02","pret":-0.01169,"close":92.75}
{"ticker":"DE","date":"2015-06-03","pret":0.00377,"close":92.74}
{"ticker":"DE","date":"2015-06-04","pret":-0.00906,"close":91.87}
{"ticker":"DE","date":"2015-06-05","pret":-0.00707,"close":92.13}
{"ticker":"DE","date":"2015-06-08","pret":0.0037,"close":91.61}
{"ticker":"DE","date":"2015-06-09","pret":-0.00054,"close":91.85}
{"ticker":"DE","date":"2015-06-10","pret":0.0025,"close":92.94}
{"ticker":"DE","date":"2015-06-11","pret":0.00876,"close":93.21}
{"ticker":"DE","date":"2015-06-12","pret":-0.00097,"close":92.56}
{"ticker":"DE","date":"2015-06-15","pret":-0.01159,"close":92.46}
{"ticker":"DE","date":"2015-06-16","pret":0.00424,"close":92.12}
{"ticker":"DE","date":"2015-06-17","pret":0.00043,"close":92.25}
{"ticker":"DE","date":"2015-06-18","pret":-0.00588,"close":92.6}
{"ticker":"DE","date":"2015-06-19","pret":0.00837,"close":92.56}
{"ticker":"DE","date":"2015-06-22","pret":0.00873,"close":93.55}
{"ticker":"DE","date":"2015-06-23","pret":0.00172,"close":93.68}
{"ticker":"DE","date":"2015-06-24","pret":0.00139,"close":94}
{"ticker":"DE","date":"2015-06-25","pret":0.00714,"close":94}
{"ticker":"DE","date":"2015-06-26","pret":-0.00202,"close":96.44}
{"ticker":"DE","date":"2015-06-29","pret":0.01656,"close":94.96}
{"ticker":"DE","date":"2015-06-30","pret":0.00063,"close":97.05}
{"ticker":"DE","date":"2015-07-01","pret":0.01967,"close":96.19}
{"ticker":"DE","date":"2015-07-02","pret":-0.01415,"close":96.35}
{"ticker":"DE","date":"2015-07-06","pret":-0.00386,"close":95.57}
{"ticker":"DE","date":"2015-07-07","pret":-0.0023,"close":96.28}
{"ticker":"DE","date":"2015-07-08","pret":0.00345,"close":94.96}
{"ticker":"DE","date":"2015-07-09","pret":0.00125,"close":94.54}
{"ticker":"DE","date":"2015-07-10","pret":-0.00648,"close":95.17}
{"ticker":"DE","date":"2015-07-13","pret":0.00262,"close":96.27}
{"ticker":"DE","date":"2015-07-14","pret":0.00501,"close":96.4}
{"ticker":"DE","date":"2015-07-15","pret":0.00083,"close":96.52}
{"ticker":"DE","date":"2015-07-16","pret":0.00787,"close":97.33}
{"ticker":"DE","date":"2015-07-17","pret":0.00082,"close":96.97}
{"ticker":"DE","date":"2015-07-20","pret":-0.00186,"close":96.22}
{"ticker":"DE","date":"2015-07-21","pret":-0.00704,"close":95.51}
{"ticker":"DE","date":"2015-07-22","pret":-0.00741,"close":94.82}
{"ticker":"DE","date":"2015-07-23","pret":-0.01328,"close":93.26}
{"ticker":"DE","date":"2015-07-24","pret":-0.00863,"close":92.42}
{"ticker":"DE","date":"2015-07-27","pret":-0.01717,"close":91.25}
{"ticker":"DE","date":"2015-07-28","pret":0.00174,"close":92.47}
{"ticker":"DE","date":"2015-07-29","pret":0.00293,"close":93.63}
{"ticker":"DE","date":"2015-07-30","pret":0.0111,"close":93.51}
{"ticker":"DE","date":"2015-07-31","pret":0.00609,"close":94.57}
{"ticker":"DE","date":"2015-08-03","pret":0.0069,"close":93.42}
{"ticker":"DE","date":"2015-08-04","pret":-0.00968,"close":93.11}
{"ticker":"DE","date":"2015-08-05","pret":0.00118,"close":95.52}
{"ticker":"DE","date":"2015-08-06","pret":0.01546,"close":95.6}
{"ticker":"DE","date":"2015-08-07","pret":0.00294,"close":95.85}
{"ticker":"DE","date":"2015-08-10","pret":0.00845,"close":97.14}
{"ticker":"DE","date":"2015-08-11","pret":0.00197,"close":96.24}
{"ticker":"DE","date":"2015-08-12","pret":-0.00593,"close":93.64}
{"ticker":"DE","date":"2015-08-13","pret":-0.0245,"close":93.1}
{"ticker":"DE","date":"2015-08-14","pret":-0.00719,"close":94.34}
{"ticker":"DE","date":"2015-08-17","pret":0.0105,"close":94.18}
{"ticker":"DE","date":"2015-08-18","pret":0.00011,"close":93.91}
{"ticker":"DE","date":"2015-08-19","pret":-0.00684,"close":91.98}
{"ticker":"DE","date":"2015-08-20","pret":-0.02081,"close":90.65}
{"ticker":"DE","date":"2015-08-21","pret":-0.06096,"close":83.29}
{"ticker":"DE","date":"2015-08-24","pret":-0.09352,"close":80.77}
{"ticker":"DE","date":"2015-08-25","pret":0.05918,"close":79.09}
{"ticker":"DE","date":"2015-08-26","pret":-0.02439,"close":81.23}
{"ticker":"DE","date":"2015-08-27","pret":0.01227,"close":82.39}
{"ticker":"DE","date":"2015-08-28","pret":-0.00256,"close":82.47}
{"ticker":"DE","date":"2015-08-31","pret":0.00609,"close":81.78}
{"ticker":"DE","date":"2015-09-01","pret":-0.02498,"close":80}
{"ticker":"DE","date":"2015-09-02","pret":0.00881,"close":80.78}
{"ticker":"DE","date":"2015-09-03","pret":-0.00322,"close":80.99}
{"ticker":"DE","date":"2015-09-04","pret":-0.01134,"close":79.22}
{"ticker":"DE","date":"2015-09-08","pret":0.00761,"close":80.1}
{"ticker":"DE","date":"2015-09-09","pret":0.00706,"close":79.57}
{"ticker":"DE","date":"2015-09-10","pret":-0.01794,"close":80.07}
{"ticker":"DE","date":"2015-09-11","pret":0.00577,"close":79.25}
{"ticker":"DE","date":"2015-09-14","pret":-0.00954,"close":79.68}
{"ticker":"DE","date":"2015-09-15","pret":-0.00076,"close":81.41}
{"ticker":"DE","date":"2015-09-16","pret":0.02802,"close":81.35}
{"ticker":"DE","date":"2015-09-17","pret":-0.00616,"close":80.43}
{"ticker":"DE","date":"2015-09-18","pret":-0.01808,"close":79.54}
{"ticker":"DE","date":"2015-09-21","pret":0.00151,"close":79.16}
{"ticker":"DE","date":"2015-09-22","pret":-0.01787,"close":78.84}
{"ticker":"DE","date":"2015-09-23","pret":0.00777,"close":77.69}
{"ticker":"DE","date":"2015-09-24","pret":-0.04463,"close":75.76}
{"ticker":"DE","date":"2015-09-25","pret":0.00964,"close":75.81}
{"ticker":"DE","date":"2015-09-28","pret":-0.02138,"close":73.76}
{"ticker":"DE","date":"2015-09-29","pret":-0.01053,"close":73.62}
{"ticker":"DE","date":"2015-09-30","pret":0.00676,"close":74}
{"ticker":"DE","date":"2015-10-01","pret":-0.01138,"close":72.89}
{"ticker":"DE","date":"2015-10-02","pret":-0.01816,"close":73.57}
{"ticker":"DE","date":"2015-10-05","pret":0.03304,"close":78.21}
{"ticker":"DE","date":"2015-10-06","pret":0.04951,"close":78.44}
{"ticker":"DE","date":"2015-10-07","pret":0.00878,"close":78.89}
{"ticker":"DE","date":"2015-10-08","pret":-0.00368,"close":80.91}
{"ticker":"DE","date":"2015-10-09","pret":0.02932,"close":79.87}
{"ticker":"DE","date":"2015-10-12","pret":-0.0138,"close":78.43}
{"ticker":"DE","date":"2015-10-13","pret":-0.02754,"close":76.93}
{"ticker":"DE","date":"2015-10-14","pret":-0.01048,"close":76.28}
{"ticker":"DE","date":"2015-10-15","pret":-0.00574,"close":76.23}
{"ticker":"DE","date":"2015-10-16","pret":0.00013,"close":76}
{"ticker":"DE","date":"2015-10-19","pret":-0.00999,"close":75.97}
{"ticker":"DE","date":"2015-10-20","pret":0.00238,"close":76.39}
{"ticker":"DE","date":"2015-10-21","pret":0.01205,"close":76.65}
{"ticker":"DE","date":"2015-10-22","pret":-0.00078,"close":79.35}
{"ticker":"DE","date":"2015-10-23","pret":0.03922,"close":80.26}
{"ticker":"DE","date":"2015-10-26","pret":-0.0005,"close":77.51}
{"ticker":"DE","date":"2015-10-27","pret":-0.04146,"close":76.12}
{"ticker":"DE","date":"2015-10-28","pret":0.00274,"close":78.95}
{"ticker":"DE","date":"2015-10-29","pret":0.02178,"close":78.24}
{"ticker":"DE","date":"2015-10-30","pret":-0.00306,"close":78}
{"ticker":"DE","date":"2015-11-02","pret":0.0037,"close":80.19}
{"ticker":"DE","date":"2015-11-03","pret":0.02068,"close":79.54}
{"ticker":"DE","date":"2015-11-04","pret":-0.00726,"close":78.24}
{"ticker":"DE","date":"2015-11-05","pret":-0.01622,"close":77.93}
{"ticker":"DE","date":"2015-11-06","pret":-0.0095,"close":77.51}
{"ticker":"DE","date":"2015-11-09","pret":-0.00103,"close":76.24}
{"ticker":"DE","date":"2015-11-10","pret":-0.0164,"close":76.27}
{"ticker":"DE","date":"2015-11-11","pret":0.00498,"close":75.05}
{"ticker":"DE","date":"2015-11-12","pret":-0.02379,"close":73.27}
{"ticker":"DE","date":"2015-11-13","pret":-0.01904,"close":74.65}
{"ticker":"DE","date":"2015-11-16","pret":0.00815,"close":74.71}
{"ticker":"DE","date":"2015-11-17","pret":0.01503,"close":73.8}
{"ticker":"DE","date":"2015-11-18","pret":-0.01381,"close":74.52}
{"ticker":"DE","date":"2015-11-19","pret":-0.00027,"close":74.94}
{"ticker":"DE","date":"2015-11-20","pret":0.01581,"close":75.48}
{"ticker":"DE","date":"2015-11-23","pret":0.00663,"close":74.61}
{"ticker":"DE","date":"2015-11-24","pret":-0.02204,"close":76.34}
{"ticker":"DE","date":"2015-11-25","pret":0.07952,"close":80}
{"ticker":"DE","date":"2015-11-26"}
{"ticker":"DE","date":"2015-11-27","pret":-0.00137,"close":79.09}
{"ticker":"DE","date":"2015-11-30","pret":-0.00941,"close":79.57}
{"ticker":"DE","date":"2015-12-01","pret":0.00113,"close":79.49}
{"ticker":"DE","date":"2015-12-02","pret":0.00201,"close":79.33}
{"ticker":"DE","date":"2015-12-03","pret":-0.00189,"close":78.3}
{"ticker":"DE","date":"2015-12-04","pret":-0.01292,"close":79.59}
{"ticker":"DE","date":"2015-12-07","pret":0.00939,"close":79.1}
{"ticker":"DE","date":"2015-12-08","pret":-0.01387,"close":79.25}
{"ticker":"DE","date":"2015-12-09","pret":0.01387,"close":79.24}
{"ticker":"DE","date":"2015-12-10","pret":0.00063,"close":78.6}
{"ticker":"DE","date":"2015-12-11","pret":-0.01848,"close":77.16}
{"ticker":"DE","date":"2015-12-14","pret":-0.00762,"close":78.94}
{"ticker":"DE","date":"2015-12-15","pret":0.02811,"close":77.25}
{"ticker":"DE","date":"2015-12-16","pret":-0.02436,"close":78.19}
{"ticker":"DE","date":"2015-12-17"}
{"ticker":"DE","date":"2015-12-18","pret":-0.01273,"close":74.97}
{"ticker":"DE","date":"2015-12-21","pret":-0.01104,"close":75.71}
{"ticker":"DE","date":"2015-12-22","pret":0.00462,"close":77.59}
{"ticker":"DE","date":"2015-12-23","pret":0.02944,"close":79.22}
{"ticker":"DE","date":"2015-12-24","pret":0.00802,"close":78.79}
{"ticker":"DE","date":"2015-12-28","pret":-0.00267,"close":77.97}
{"ticker":"DE","date":"2015-12-29","pret":-0.01421,"close":77.64}
{"ticker":"DE","date":"2015-12-30","pret":-0.00168,"close":77.5}
{"ticker":"DE","date":"2015-12-31","pret":-0.00544,"close":76.27}
{"ticker":"DE","date":"2016-01-04","pret":-0.0161,"close":76.08}
{"ticker":"DE","date":"2016-01-05","pret":0.00224,"close":76.52}
{"ticker":"DEA","date":"2015-01-02"}
{"ticker":"DEA","date":"2015-01-05"}
{"ticker":"DEA","date":"2015-01-06"}
{"ticker":"DEA","date":"2015-01-07"}
{"ticker":"DEA","date":"2015-01-08"}
{"ticker":"DEA","date":"2015-01-09"}
{"ticker":"DEA","date":"2015-01-12"}
{"ticker":"DEA","date":"2015-01-13"}
{"ticker":"DEA","date":"2015-01-14"}
{"ticker":"DEA","date":"2015-01-15"}
{"ticker":"DEA","date":"2015-01-16"}
{"ticker":"DEA","date":"2015-01-20"}
{"ticker":"DEA","date":"2015-01-21"}
{"ticker":"DEA","date":"2015-01-22"}
{"ticker":"DEA","date":"2015-01-23"}
{"ticker":"DEA","date":"2015-01-26"}
{"ticker":"DEA","date":"2015-01-27"}
{"ticker":"DEA","date":"2015-01-28"}
{"ticker":"DEA","date":"2015-01-29"}
{"ticker":"DEA","date":"2015-01-30"}
{"ticker":"DEA","date":"2015-02-02"}
{"ticker":"DEA","date":"2015-02-03"}
{"ticker":"DEA","date":"2015-02-04"}
{"ticker":"DEA","date":"2015-02-05"}
{"ticker":"DEA","date":"2015-02-06"}
{"ticker":"DEA","date":"2015-02-09","pret":-0.0479,"close":15.8}
{"ticker":"DEA","date":"2015-02-10","pret":0.00708,"close":15.9}
{"ticker":"DEA","date":"2015-02-11","pret":0.03774,"close":15.92}
{"ticker":"DEA","date":"2015-02-12","pret":-0.01995,"close":15.95}
{"ticker":"DEA","date":"2015-02-13","pret":0.01376,"close":15.79}
{"ticker":"DEA","date":"2015-02-17","pret":0,"close":15.86}
{"ticker":"DEA","date":"2015-02-18","pret":-0.00311,"close":15.9}
{"ticker":"DEA","date":"2015-02-19","pret":-0.01443,"close":15.88}
{"ticker":"DEA","date":"2015-02-20","pret":0.0019,"close":15.99}
{"ticker":"DEA","date":"2015-02-23","pret":0.00315,"close":16.33}
{"ticker":"DEA","date":"2015-02-24","pret":0.02239,"close":16.49}
{"ticker":"DEA","date":"2015-02-25","pret":0.03267,"close":16.47}
{"ticker":"DEA","date":"2015-02-26","pret":-0.01802,"close":16.42}
{"ticker":"DEA","date":"2015-02-27","pret":-0.01097,"close":16.1}
{"ticker":"DEA","date":"2015-03-02","pret":-0.00184,"close":16.47}
{"ticker":"DEA","date":"2015-03-03","pret":0.00368,"close":16.5}
{"ticker":"DEA","date":"2015-03-04","pret":0.00853,"close":16.49}
{"ticker":"DEA","date":"2015-03-05","pret":0.00242,"close":16.22}
{"ticker":"DEA","date":"2015-03-06","pret":-0.02636,"close":15.54}
{"ticker":"DEA","date":"2015-03-09","pret":-0.03476,"close":15.64}
{"ticker":"DEA","date":"2015-03-10","pret":0,"close":15.61}
{"ticker":"DEA","date":"2015-03-11","pret":0.00128,"close":15.62}
{"ticker":"DEA","date":"2015-03-12","pret":0.01086,"close":15.81}
{"ticker":"DEA","date":"2015-03-13","pret":0.0038,"close":15.46}
{"ticker":"DEA","date":"2015-03-16","pret":-0.0121,"close":15.5}
{"ticker":"DEA","date":"2015-03-17","pret":-0.00643,"close":15.56}
{"ticker":"DEA","date":"2015-03-18","pret":0,"close":15.67}
{"ticker":"DEA","date":"2015-03-19","pret":0.00579,"close":15.81}
{"ticker":"DEA","date":"2015-03-20","pret":0.00893,"close":15.98}
{"ticker":"DEA","date":"2015-03-23","pret":0.0195,"close":16.14}
{"ticker":"DEA","date":"2015-03-24","pret":0.00992,"close":16.17}
{"ticker":"DEA","date":"2015-03-25","pret":0.00062,"close":16.09}
{"ticker":"DEA","date":"2015-03-26","pret":-0.00929,"close":16.17}
{"ticker":"DEA","date":"2015-03-27","pret":0.0062,"close":16.18}
{"ticker":"DEA","date":"2015-03-30","pret":0.01046,"close":16.16}
{"ticker":"DEA","date":"2015-03-31","pret":-0.01666,"close":16.05}
{"ticker":"DEA","date":"2015-04-01","pret":0.00682,"close":16.2}
{"ticker":"DEA","date":"2015-04-02","pret":0.00124,"close":16.23}
{"ticker":"DEA","date":"2015-04-06","pret":0,"close":16.37}
{"ticker":"DEA","date":"2015-04-07","pret":0.00062,"close":16.17}
{"ticker":"DEA","date":"2015-04-08","pret":-0.00619,"close":16.18}
{"ticker":"DEA","date":"2015-04-09","pret":0.00557,"close":16.06}
{"ticker":"DEA","date":"2015-04-10","pret":-0.00868,"close":16.22}
{"ticker":"DEA","date":"2015-04-13","pret":0.00806,"close":16.28}
{"ticker":"DEA","date":"2015-04-14","pret":0.00861,"close":16.4}
{"ticker":"DEA","date":"2015-04-15","pret":0.00367,"close":16.43}
{"ticker":"DEA","date":"2015-04-16","pret":-0.00858,"close":16.21}
{"ticker":"DEA","date":"2015-04-17","pret":-0.00927,"close":15.99}
{"ticker":"DEA","date":"2015-04-20","pret":-0.00373,"close":16.09}
{"ticker":"DEA","date":"2015-04-21","pret":0.00498,"close":16.16}
{"ticker":"DEA","date":"2015-04-22","pret":0,"close":16.05}
{"ticker":"DEA","date":"2015-04-23","pret":-0.00935,"close":16.15}
{"ticker":"DEA","date":"2015-04-24","pret":0.0143,"close":16.19}
{"ticker":"DEA","date":"2015-04-27","pret":-0.00062,"close":16.22}
{"ticker":"DEA","date":"2015-04-28","pret":0.00308,"close":16.16}
{"ticker":"DEA","date":"2015-04-29","pret":-0.00308,"close":16.13}
{"ticker":"DEA","date":"2015-04-30","pret":-0.00806,"close":15.75}
{"ticker":"DEA","date":"2015-05-01","pret":-0.01759,"close":15.77}
{"ticker":"DEA","date":"2015-05-04","pret":0.0038,"close":15.98}
{"ticker":"DEA","date":"2015-05-05","pret":0.00441,"close":15.86}
{"ticker":"DEA","date":"2015-05-06","pret":-0.00189,"close":15.88}
{"ticker":"DEA","date":"2015-05-07","pret":-0.00189,"close":15.97}
{"ticker":"DEA","date":"2015-05-08","pret":0.01627,"close":16.19}
{"ticker":"DEA","date":"2015-05-11","pret":-0.00373,"close":16.05}
{"ticker":"DEA","date":"2015-05-12","pret":-0.00688,"close":15.92}
{"ticker":"DEA","date":"2015-05-13","pret":0.00063,"close":15.43}
{"ticker":"DEA","date":"2015-05-14","pret":-0.03965,"close":15.54}
{"ticker":"DEA","date":"2015-05-15","pret":0.01103,"close":15.65}
{"ticker":"DEA","date":"2015-05-18","pret":0.016,"close":15.85}
{"ticker":"DEA","date":"2015-05-19","pret":0.00948,"close":15.93}
{"ticker":"DEA","date":"2015-05-20","pret":0.02423,"close":16}
{"ticker":"DEA","date":"2015-05-21","pret":-0.01671,"close":16}
{"ticker":"DEA","date":"2015-05-22","pret":-0.00187,"close":15.99}
{"ticker":"DEA","date":"2015-05-26","pret":0.02043,"close":15.97}
{"ticker":"DEA","date":"2015-05-27","pret":-0.02733,"close":16.1}
{"ticker":"DEA","date":"2015-05-28","pret":0.00878,"close":15.73}
{"ticker":"DEA","date":"2015-05-29","pret":-0.02018,"close":15.53}
{"ticker":"DEA","date":"2015-06-01","pret":-0.00575,"close":16.01}
{"ticker":"DEA","date":"2015-06-02","pret":0.02029,"close":15.65}
{"ticker":"DEA","date":"2015-06-03","pret":-0.01773,"close":15.8}
{"ticker":"DEA","date":"2015-06-04","pret":0.00319,"close":15.73}
{"ticker":"DEA","date":"2015-06-05","pret":-0.00511,"close":15.57}
{"ticker":"DEA","date":"2015-06-08","pret":-0.00192,"close":15.46}
{"ticker":"DEA","date":"2015-06-09","pret":-0.01617,"close":15.46}
{"ticker":"DEA","date":"2015-06-10","pret":0.00973,"close":15.5}
{"ticker":"DEA","date":"2015-06-11","pret":0.00708,"close":15.7}
{"ticker":"DEA","date":"2015-06-12","pret":0.00448,"close":15.93}
{"ticker":"DEA","date":"2015-06-15","pret":0.00953,"close":15.82}
{"ticker":"DEA","date":"2015-06-16","pret":-0.00443,"close":15.71}
{"ticker":"DEA","date":"2015-06-17","pret":0.00127,"close":15.78}
{"ticker":"DEA","date":"2015-06-18","pret":0.0038,"close":16.07}
{"ticker":"DEA","date":"2015-06-19","pret":0.01505,"close":15.87}
{"ticker":"DEA","date":"2015-06-22","pret":-0.01126,"close":15.91}
{"ticker":"DEA","date":"2015-06-23","pret":0.00377,"close":15.83}
{"ticker":"DEA","date":"2015-06-24","pret":-0.00503,"close":15.87}
{"ticker":"DEA","date":"2015-06-25","pret":-0.00252,"close":15.81}
{"ticker":"DEA","date":"2015-06-26","pret":0.00189,"close":16}
{"ticker":"DEA","date":"2015-06-29","pret":0.00315,"close":15.83}
{"ticker":"DEA","date":"2015-06-30","pret":-0.0063,"close":15.92}
{"ticker":"DEA","date":"2015-07-01","pret":0.00756,"close":15.9}
{"ticker":"DEA","date":"2015-07-02","pret":-0.00188,"close":15.74}
{"ticker":"DEA","date":"2015-07-06","pret":-0.0133,"close":15.68}
{"ticker":"DEA","date":"2015-07-07","pret":0.00064,"close":15.72}
{"ticker":"DEA","date":"2015-07-08","pret":-0.00447,"close":15.7}
{"ticker":"DEA","date":"2015-07-09","pret":0.01524,"close":15.68}
{"ticker":"DEA","date":"2015-07-10","pret":-0.00569,"close":15.74}
{"ticker":"DEA","date":"2015-07-13","pret":0.00316,"close":15.78}
{"ticker":"DEA","date":"2015-07-14","pret":-0.0057,"close":15.77}
{"ticker":"DEA","date":"2015-07-15","pret":0.0057,"close":15.69}
{"ticker":"DEA","date":"2015-07-16","pret":-0.0038,"close":15.7}
{"ticker":"DEA","date":"2015-07-17","pret":-0.0019,"close":15.64}
{"ticker":"DEA","date":"2015-07-20","pret":-0.00893,"close":15.7}
{"ticker":"DEA","date":"2015-07-21","pret":0.00384,"close":15.63}
{"ticker":"DEA","date":"2015-07-22","pret":0,"close":15.69}
{"ticker":"DEA","date":"2015-07-23","pret":0.00128,"close":15.62}
{"ticker":"DEA","date":"2015-07-24","pret":-0.00512,"close":15.61}
{"ticker":"DEA","date":"2015-07-27","pret":0,"close":15.67}
{"ticker":"DEA","date":"2015-07-28","pret":0.0032,"close":15.61}
{"ticker":"DEA","date":"2015-07-29","pret":-0.00384,"close":15.68}
{"ticker":"DEA","date":"2015-07-30","pret":0.00064,"close":15.64}
{"ticker":"DEA","date":"2015-07-31","pret":0.01084,"close":15.8}
{"ticker":"DEA","date":"2015-08-03","pret":0.0019,"close":15.73}
{"ticker":"DEA","date":"2015-08-04","pret":-0.0038,"close":15.66}
{"ticker":"DEA","date":"2015-08-05","pret":-0.00318,"close":15.63}
{"ticker":"DEA","date":"2015-08-06","pret":-0.00128,"close":15.55}
{"ticker":"DEA","date":"2015-08-07","pret":-0.00833,"close":15.58}
{"ticker":"DEA","date":"2015-08-10","pret":0.00514,"close":15.7}
{"ticker":"DEA","date":"2015-08-11","pret":0.00638,"close":15.71}
{"ticker":"DEA","date":"2015-08-12","pret":0.00191,"close":15.8}
{"ticker":"DEA","date":"2015-08-13","pret":0.00317,"close":15.87}
{"ticker":"DEA","date":"2015-08-14","pret":-0.00954,"close":15.83}
{"ticker":"DEA","date":"2015-08-17","pret":0.0127,"close":15.9}
{"ticker":"DEA","date":"2015-08-18","pret":0.00315,"close":15.81}
{"ticker":"DEA","date":"2015-08-19","pret":-0.00378,"close":15.84}
{"ticker":"DEA","date":"2015-08-20","pret":-0.0038,"close":15.74}
{"ticker":"DEA","date":"2015-08-21","pret":-0.00381,"close":15.64}
{"ticker":"DEA","date":"2015-08-24","pret":-0.02317,"close":15.31}
{"ticker":"DEA","date":"2015-08-25","pret":0.01807,"close":15.29}
{"ticker":"DEA","date":"2015-08-26","pret":-0.00192,"close":15.57}
{"ticker":"DEA","date":"2015-08-27","pret":0.00766,"close":15.75}
{"ticker":"DEA","date":"2015-08-28","pret":-0.00127,"close":15.69}
{"ticker":"DEA","date":"2015-08-31","pret":-0.0051,"close":15.68}
{"ticker":"DEA","date":"2015-09-01","pret":-0.00642,"close":15.7}
{"ticker":"DEA","date":"2015-09-02","pret":0.01343,"close":15.78}
{"ticker":"DEA","date":"2015-09-03","pret":0.0038,"close":15.78}
{"ticker":"DEA","date":"2015-09-04","pret":-0.01018,"close":15.59}
{"ticker":"DEA","date":"2015-09-08","pret":0.00828,"close":15.7}
{"ticker":"DEA","date":"2015-09-09","pret":0.00063,"close":15.71}
{"ticker":"DEA","date":"2015-09-10","pret":-0.00381,"close":15.83}
{"ticker":"DEA","date":"2015-09-11","pret":0.00254,"close":15.94}
{"ticker":"DEA","date":"2015-09-14","pret":0.0101,"close":15.91}
{"ticker":"DEA","date":"2015-09-15","pret":-0.00315,"close":15.95}
{"ticker":"DEA","date":"2015-09-16","pret":0.00252,"close":16.02}
{"ticker":"DEA","date":"2015-09-17","pret":0.00689,"close":16.06}
{"ticker":"DEA","date":"2015-09-18","pret":-0.00689,"close":16.14}
{"ticker":"DEA","date":"2015-09-21","pret":0.0193,"close":16.2}
{"ticker":"DEA","date":"2015-09-22","pret":-0.00618,"close":16.04}
{"ticker":"DEA","date":"2015-09-23","pret":-0.00622,"close":16.02}
{"ticker":"DEA","date":"2015-09-24","pret":-0.00375,"close":16.1}
{"ticker":"DEA","date":"2015-09-25","pret":0.0106,"close":15.98}
{"ticker":"DEA","date":"2015-09-28","pret":-0.00747,"close":16}
{"ticker":"DEA","date":"2015-09-29","pret":-0.00062,"close":16.01}
{"ticker":"DEA","date":"2015-09-30","pret":0.00187,"close":15.95}
{"ticker":"DEA","date":"2015-10-01","pret":-0.00125,"close":15.95}
{"ticker":"DEA","date":"2015-10-02","pret":-0.00689,"close":15.95}
{"ticker":"DEA","date":"2015-10-05","pret":0.00752,"close":16}
{"ticker":"DEA","date":"2015-10-06","pret":-0.00125,"close":16.01}
{"ticker":"DEA","date":"2015-10-07","pret":-0.00062,"close":16.2}
{"ticker":"DEA","date":"2015-10-08","pret":0.01674,"close":16.22}
{"ticker":"DEA","date":"2015-10-09","pret":-0.00062,"close":16.37}
{"ticker":"DEA","date":"2015-10-12","pret":0.0098,"close":17}
{"ticker":"DEA","date":"2015-10-13","pret":0.03297,"close":17.02}
{"ticker":"DEA","date":"2015-10-14","pret":0.00353,"close":17.04}
{"ticker":"DEA","date":"2015-10-15","pret":0.00293,"close":17.38}
{"ticker":"DEA","date":"2015-10-16","pret":0.0203,"close":17.68}
{"ticker":"DEA","date":"2015-10-19","pret":0.01368,"close":17.68}
{"ticker":"DEA","date":"2015-10-20","pret":-0.00113,"close":17.7}
{"ticker":"DEA","date":"2015-10-21","pret":0.0034,"close":17.57}
{"ticker":"DEA","date":"2015-10-22","pret":-0.00737,"close":17.5}
{"ticker":"DEA","date":"2015-10-23","pret":-0.00171,"close":17.39}
{"ticker":"DEA","date":"2015-10-26","pret":-0.00744,"close":17.41}
{"ticker":"DEA","date":"2015-10-27","pret":-0.00403,"close":17.35}
{"ticker":"DEA","date":"2015-10-28","pret":0.00403,"close":17.78}
{"ticker":"DEA","date":"2015-10-29","pret":0.01142,"close":17.73}
{"ticker":"DEA","date":"2015-10-30","pret":0.00453,"close":17.48}
{"ticker":"DEA","date":"2015-11-02","pret":-0.01023,"close":17.5}
{"ticker":"DEA","date":"2015-11-03","pret":-0.00803,"close":17.7}
{"ticker":"DEA","date":"2015-11-04","pret":0.01995,"close":17.7}
{"ticker":"DEA","date":"2015-11-05","pret":0.02232,"close":17.68}
{"ticker":"DEA","date":"2015-11-06","pret":-0.02628,"close":16.62}
{"ticker":"DEA","date":"2015-11-09","pret":-0.06013,"close":16.87}
{"ticker":"DEA","date":"2015-11-10","pret":0.01671,"close":17.14}
{"ticker":"DEA","date":"2015-11-11","pret":0.01701,"close":17.28}
{"ticker":"DEA","date":"2015-11-12","pret":0.00348,"close":16.92}
{"ticker":"DEA","date":"2015-11-13","pret":-0.03061,"close":17.26}
{"ticker":"DEA","date":"2015-11-16","pret":0.03119,"close":17.69}
{"ticker":"DEA","date":"2015-11-17","pret":0.02687,"close":17.63}
{"ticker":"DEA","date":"2015-11-18","pret":-0.00566,"close":17.69}
{"ticker":"DEA","date":"2015-11-19","pret":0.0034,"close":17.71}
{"ticker":"DEA","date":"2015-11-20","pret":0.00113,"close":17.71}
{"ticker":"DEA","date":"2015-11-23","pret":-0.00283,"close":17.94}
{"ticker":"DEA","date":"2015-11-24","pret":0.01238,"close":18}
{"ticker":"DEA","date":"2015-11-25","pret":0.01057,"close":17.9}
{"ticker":"DEA","date":"2015-11-26"}
{"ticker":"DEA","date":"2015-11-27","pret":-0.00834,"close":18.27}
{"ticker":"DEA","date":"2015-11-30","pret":0.02317,"close":17.86}
{"ticker":"DEA","date":"2015-12-01","pret":-0.0254,"close":17.86}
{"ticker":"DEA","date":"2015-12-02","pret":-0.01465,"close":17.35}
{"ticker":"DEA","date":"2015-12-03","pret":-0.02064,"close":17.11}
{"ticker":"DEA","date":"2015-12-04","pret":-0.00756,"close":17.32}
{"ticker":"DEA","date":"2015-12-07","pret":0.01218,"close":17.14}
{"ticker":"DEA","date":"2015-12-08","pret":-0.01394,"close":16.98}
{"ticker":"DEA","date":"2015-12-09","pret":-0.01473,"close":17.1}
{"ticker":"DEA","date":"2015-12-10","pret":0.01823,"close":17.19}
{"ticker":"DEA","date":"2015-12-11","pret":-0.00643,"close":17.46}
{"ticker":"DEA","date":"2015-12-14","pret":0.0209,"close":17.21}
{"ticker":"DEA","date":"2015-12-15","pret":-0.00981,"close":17.54}
{"ticker":"DEA","date":"2015-12-16","pret":0.0201,"close":17.85}
{"ticker":"DEA","date":"2015-12-17"}
{"ticker":"DEA","date":"2015-12-18","pret":-0.00228,"close":17.23}
{"ticker":"DEA","date":"2015-12-21","pret":-0.01724,"close":17}
{"ticker":"DEA","date":"2015-12-22","pret":-0.0146,"close":16.99}
{"ticker":"DEA","date":"2015-12-23","pret":0.0047,"close":17.1}
{"ticker":"DEA","date":"2015-12-24","pret":0.00058,"close":17}
{"ticker":"DEA","date":"2015-12-28","pret":-0.00705,"close":17}
{"ticker":"DEA","date":"2015-12-29","pret":0.00177,"close":17.12}
{"ticker":"DEA","date":"2015-12-30","pret":0.00586,"close":17.04}
{"ticker":"DEA","date":"2015-12-31","pret":-0.00234,"close":17.18}
{"ticker":"DEA","date":"2016-01-04","pret":0.00234,"close":16.81}
{"ticker":"DEA","date":"2016-01-05","pret":-0.01236,"close":17.51}
{"ticker":"DECK","date":"2015-01-02","pret":-0.00196,"close":89.74}
{"ticker":"DECK","date":"2015-01-05","pret":-0.02674,"close":89.06}
{"ticker":"DECK","date":"2015-01-06","pret":0.00101,"close":87.51}
{"ticker":"DECK","date":"2015-01-07","pret":-0.00876,"close":90.35}
{"ticker":"DECK","date":"2015-01-08","pret":0.03122,"close":94.01}
{"ticker":"DECK","date":"2015-01-09","pret":0.03271,"close":93.75}
{"ticker":"DECK","date":"2015-01-12","pret":-0.00138,"close":94.1}
{"ticker":"DECK","date":"2015-01-13","pret":0.00021,"close":93.42}
{"ticker":"DECK","date":"2015-01-14","pret":-0.02849,"close":89.65}
{"ticker":"DECK","date":"2015-01-15","pret":-0.02272,"close":85.35}
{"ticker":"DECK","date":"2015-01-16","pret":-0.04542,"close":86.46}
{"ticker":"DECK","date":"2015-01-20","pret":0.01207,"close":79.16}
{"ticker":"DECK","date":"2015-01-21","pret":-0.09681,"close":79.29}
{"ticker":"DECK","date":"2015-01-22","pret":0.01137,"close":78.44}
{"ticker":"DECK","date":"2015-01-23","pret":-0.01544,"close":78.33}
{"ticker":"DECK","date":"2015-01-26","pret":-0.00102,"close":81.34}
{"ticker":"DECK","date":"2015-01-27","pret":0.02522,"close":80.94}
{"ticker":"DECK","date":"2015-01-28","pret":0.01716,"close":81.48}
{"ticker":"DECK","date":"2015-01-29","pret":0.00428,"close":82.27}
{"ticker":"DECK","date":"2015-01-30","pret":-0.18037,"close":66.05}
{"ticker":"DECK","date":"2015-02-02","pret":-0.01708,"close":68.96}
{"ticker":"DECK","date":"2015-02-03","pret":0.0297,"close":71.96}
{"ticker":"DECK","date":"2015-02-04","pret":0.03066,"close":71.56}
{"ticker":"DECK","date":"2015-02-05","pret":0.00251,"close":74}
{"ticker":"DECK","date":"2015-02-06","pret":0.03777,"close":72.89}
{"ticker":"DECK","date":"2015-02-09","pret":-0.0442,"close":72.64}
{"ticker":"DECK","date":"2015-02-10","pret":0.03286,"close":74.56}
{"ticker":"DECK","date":"2015-02-11","pret":0.01134,"close":74.93}
{"ticker":"DECK","date":"2015-02-12","pret":0.01042,"close":76.47}
{"ticker":"DECK","date":"2015-02-13","pret":0.0183,"close":77.08}
{"ticker":"DECK","date":"2015-02-17","pret":0.00974,"close":74.87}
{"ticker":"DECK","date":"2015-02-18","pret":-0.04209,"close":74.01}
{"ticker":"DECK","date":"2015-02-19","pret":-0.00351,"close":73.49}
{"ticker":"DECK","date":"2015-02-20","pret":-0.0061,"close":75.96}
{"ticker":"DECK","date":"2015-02-23","pret":0.02632,"close":75.51}
{"ticker":"DECK","date":"2015-02-24","pret":0.0041,"close":73.96}
{"ticker":"DECK","date":"2015-02-25","pret":-0.02337,"close":74.62}
{"ticker":"DECK","date":"2015-02-26","pret":0.01048,"close":73.74}
{"ticker":"DECK","date":"2015-02-27","pret":-0.01509,"close":74.24}
{"ticker":"DECK","date":"2015-03-02","pret":0.00622,"close":74.52}
{"ticker":"DECK","date":"2015-03-03","pret":-0.0004,"close":74.9}
{"ticker":"DECK","date":"2015-03-04","pret":0.00565,"close":74.4}
{"ticker":"DECK","date":"2015-03-05","pret":0.00281,"close":74.49}
{"ticker":"DECK","date":"2015-03-06","pret":-0.00712,"close":73.22}
{"ticker":"DECK","date":"2015-03-09","pret":-0.01316,"close":72.08}
{"ticker":"DECK","date":"2015-03-10","pret":-0.02447,"close":72.25}
{"ticker":"DECK","date":"2015-03-11","pret":0.0172,"close":72}
{"ticker":"DECK","date":"2015-03-12","pret":-0.00276,"close":72.06}
{"ticker":"DECK","date":"2015-03-13","pret":-0.01068,"close":70.69}
{"ticker":"DECK","date":"2015-03-16","pret":-0.01051,"close":71.12}
{"ticker":"DECK","date":"2015-03-17","pret":-0.00014,"close":70.35}
{"ticker":"DECK","date":"2015-03-18","pret":-0.00863,"close":71.69}
{"ticker":"DECK","date":"2015-03-19","pret":0.0211,"close":71.89}
{"ticker":"DECK","date":"2015-03-20","pret":0.00527,"close":72.06}
{"ticker":"DECK","date":"2015-03-23","pret":-0.00514,"close":72.14}
{"ticker":"DECK","date":"2015-03-24","pret":0.00776,"close":73.48}
{"ticker":"DECK","date":"2015-03-25","pret":0.01575,"close":72.6}
{"ticker":"DECK","date":"2015-03-26","pret":-0.01824,"close":72.45}
{"ticker":"DECK","date":"2015-03-27","pret":0.00414,"close":72.68}
{"ticker":"DECK","date":"2015-03-30","pret":0.00892,"close":73.19}
{"ticker":"DECK","date":"2015-03-31","pret":-0.00068,"close":72.87}
{"ticker":"DECK","date":"2015-04-01","pret":-0.00507,"close":73.76}
{"ticker":"DECK","date":"2015-04-02","pret":0.02121,"close":74.09}
{"ticker":"DECK","date":"2015-04-06","pret":-0.00838,"close":75.51}
{"ticker":"DECK","date":"2015-04-07","pret":0.02121,"close":76.23}
{"ticker":"DECK","date":"2015-04-08","pret":0.01659,"close":76.47}
{"ticker":"DECK","date":"2015-04-09","pret":-0.00314,"close":76.58}
{"ticker":"DECK","date":"2015-04-10","pret":0.00497,"close":75.77}
{"ticker":"DECK","date":"2015-04-13","pret":-0.01167,"close":74.74}
{"ticker":"DECK","date":"2015-04-14","pret":-0.01168,"close":73.99}
{"ticker":"DECK","date":"2015-04-15","pret":-0.04058,"close":72.18}
{"ticker":"DECK","date":"2015-04-16","pret":0.0007,"close":71.37}
{"ticker":"DECK","date":"2015-04-17","pret":-0.0202,"close":71.25}
{"ticker":"DECK","date":"2015-04-20","pret":0.01923,"close":72.05}
{"ticker":"DECK","date":"2015-04-21","pret":0.00831,"close":72.46}
{"ticker":"DECK","date":"2015-04-22","pret":0.00165,"close":72.59}
{"ticker":"DECK","date":"2015-04-23","pret":0.00083,"close":75.62}
{"ticker":"DECK","date":"2015-04-24","pret":0.04215,"close":75.06}
{"ticker":"DECK","date":"2015-04-27","pret":-0.00569,"close":75.09}
{"ticker":"DECK","date":"2015-04-28","pret":-0.01955,"close":74.07}
{"ticker":"DECK","date":"2015-04-29","pret":-0.00515,"close":73.98}
{"ticker":"DECK","date":"2015-04-30","pret":0.00095,"close":74}
{"ticker":"DECK","date":"2015-05-01","pret":0.0065,"close":75.19}
{"ticker":"DECK","date":"2015-05-04","pret":0.00699,"close":74.01}
{"ticker":"DECK","date":"2015-05-05","pret":-0.00875,"close":73.63}
{"ticker":"DECK","date":"2015-05-06","pret":-0.00542,"close":73.07}
{"ticker":"DECK","date":"2015-05-07","pret":-0.00068,"close":73.77}
{"ticker":"DECK","date":"2015-05-08","pret":0.00947,"close":75.76}
{"ticker":"DECK","date":"2015-05-11","pret":0.0204,"close":75.53}
{"ticker":"DECK","date":"2015-05-12","pret":-0.00728,"close":75.39}
{"ticker":"DECK","date":"2015-05-13","pret":0.00093,"close":72.16}
{"ticker":"DECK","date":"2015-05-14","pret":-0.03928,"close":72.42}
{"ticker":"DECK","date":"2015-05-15","pret":0.00069,"close":72.27}
{"ticker":"DECK","date":"2015-05-18","pret":-0.00415,"close":72.72}
{"ticker":"DECK","date":"2015-05-19","pret":0.0058,"close":73.16}
{"ticker":"DECK","date":"2015-05-20","pret":0.01681,"close":74.72}
{"ticker":"DECK","date":"2015-05-21","pret":0.00877,"close":74.34}
{"ticker":"DECK","date":"2015-05-22","pret":-0.00148,"close":73.87}
{"ticker":"DECK","date":"2015-05-26","pret":-0.0115,"close":72.26}
{"ticker":"DECK","date":"2015-05-27","pret":-0.01951,"close":71.57}
{"ticker":"DECK","date":"2015-05-28","pret":-0.00529,"close":71.2}
{"ticker":"DECK","date":"2015-05-29","pret":-0.00042,"close":68.15}
{"ticker":"DECK","date":"2015-06-01","pret":-0.04452,"close":68.35}
{"ticker":"DECK","date":"2015-06-02","pret":-0.00718,"close":70.19}
{"ticker":"DECK","date":"2015-06-03","pret":0.03849,"close":71.72}
{"ticker":"DECK","date":"2015-06-04","pret":0.01474,"close":72.22}
{"ticker":"DECK","date":"2015-06-05","pret":0.00722,"close":74.4}
{"ticker":"DECK","date":"2015-06-08","pret":0.02392,"close":74.68}
{"ticker":"DECK","date":"2015-06-09","pret":0.01168,"close":75.09}
{"ticker":"DECK","date":"2015-06-10","pret":0.00639,"close":73.91}
{"ticker":"DECK","date":"2015-06-11","pret":-0.01861,"close":73.16}
{"ticker":"DECK","date":"2015-06-12","pret":-0.01525,"close":74.2}
{"ticker":"DECK","date":"2015-06-15","pret":0.01268,"close":74}
{"ticker":"DECK","date":"2015-06-16","pret":-0.00217,"close":74.62}
{"ticker":"DECK","date":"2015-06-17","pret":0.01295,"close":74.36}
{"ticker":"DECK","date":"2015-06-18","pret":-0.00336,"close":75.5}
{"ticker":"DECK","date":"2015-06-19","pret":0.01641,"close":75.53}
{"ticker":"DECK","date":"2015-06-22","pret":0.00462,"close":76.14}
{"ticker":"DECK","date":"2015-06-23","pret":0.00079,"close":75.56}
{"ticker":"DECK","date":"2015-06-24","pret":-0.00793,"close":74.58}
{"ticker":"DECK","date":"2015-06-25","pret":-0.00639,"close":73.86}
{"ticker":"DECK","date":"2015-06-26","pret":-0.01168,"close":74.23}
{"ticker":"DECK","date":"2015-06-29","pret":-0.00054,"close":72.28}
{"ticker":"DECK","date":"2015-06-30","pret":-0.01292,"close":71.97}
{"ticker":"DECK","date":"2015-07-01","pret":-0.01018,"close":73.97}
{"ticker":"DECK","date":"2015-07-02","pret":0.02026,"close":73.75}
{"ticker":"DECK","date":"2015-07-06","pret":-0.00926,"close":72.21}
{"ticker":"DECK","date":"2015-07-07","pret":-0.01322,"close":72.82}
{"ticker":"DECK","date":"2015-07-08","pret":0.00374,"close":71.31}
{"ticker":"DECK","date":"2015-07-09","pret":-0.0036,"close":72.25}
{"ticker":"DECK","date":"2015-07-10","pret":0.00979,"close":73.05}
{"ticker":"DECK","date":"2015-07-13","pret":0.0097,"close":74.37}
{"ticker":"DECK","date":"2015-07-14","pret":0.01122,"close":74.03}
{"ticker":"DECK","date":"2015-07-15","pret":-0.00701,"close":73.69}
{"ticker":"DECK","date":"2015-07-16","pret":0.00378,"close":72.83}
{"ticker":"DECK","date":"2015-07-17","pret":-0.02346,"close":72.16}
{"ticker":"DECK","date":"2015-07-20","pret":-0.00595,"close":71.44}
{"ticker":"DECK","date":"2015-07-21","pret":-0.01061,"close":71.12}
{"ticker":"DECK","date":"2015-07-22","pret":-0.00846,"close":71.84}
{"ticker":"DECK","date":"2015-07-23","pret":0.02198,"close":70.65}
{"ticker":"DECK","date":"2015-07-24","pret":-0.02538,"close":69.87}
{"ticker":"DECK","date":"2015-07-27","pret":-0.01531,"close":68.41}
{"ticker":"DECK","date":"2015-07-28","pret":-0.00361,"close":68.68}
{"ticker":"DECK","date":"2015-07-29","pret":-0.00653,"close":69.45}
{"ticker":"DECK","date":"2015-07-30","pret":0.00841,"close":71.55}
{"ticker":"DECK","date":"2015-07-31","pret":0.03561,"close":72.88}
{"ticker":"DECK","date":"2015-08-03","pret":0.0137,"close":71.58}
{"ticker":"DECK","date":"2015-08-04","pret":-0.01245,"close":70.87}
{"ticker":"DECK","date":"2015-08-05","pret":-0.0053,"close":71.75}
{"ticker":"DECK","date":"2015-08-06","pret":0.00864,"close":70.74}
{"ticker":"DECK","date":"2015-08-07","pret":-0.02458,"close":69.62}
{"ticker":"DECK","date":"2015-08-10","pret":-0.00428,"close":70.29}
{"ticker":"DECK","date":"2015-08-11","pret":-0.0076,"close":68.57}
{"ticker":"DECK","date":"2015-08-12","pret":-0.02153,"close":68.74}
{"ticker":"DECK","date":"2015-08-13","pret":0.00878,"close":69.64}
{"ticker":"DECK","date":"2015-08-14","pret":0.01058,"close":70.14}
{"ticker":"DECK","date":"2015-08-17","pret":0.00747,"close":70.56}
{"ticker":"DECK","date":"2015-08-18","pret":0.0067,"close":69.58}
{"ticker":"DECK","date":"2015-08-19","pret":-0.01533,"close":68.88}
{"ticker":"DECK","date":"2015-08-20","pret":-0.01528,"close":66.69}
{"ticker":"DECK","date":"2015-08-21","pret":-0.03567,"close":64.46}
{"ticker":"DECK","date":"2015-08-24","pret":-0.04078,"close":61.21}
{"ticker":"DECK","date":"2015-08-25","pret":-0.00874,"close":60.5}
{"ticker":"DECK","date":"2015-08-26","pret":-0.01399,"close":62.72}
{"ticker":"DECK","date":"2015-08-27","pret":0.02526,"close":64.32}
{"ticker":"DECK","date":"2015-08-28","pret":0.01473,"close":64.15}
{"ticker":"DECK","date":"2015-08-31","pret":-0.00468,"close":64.39}
{"ticker":"DECK","date":"2015-09-01","pret":-0.01416,"close":62.17}
{"ticker":"DECK","date":"2015-09-02","pret":-0.007,"close":63.44}
{"ticker":"DECK","date":"2015-09-03","pret":0.01819,"close":64.09}
{"ticker":"DECK","date":"2015-09-04","pret":-0.01103,"close":62.72}
{"ticker":"DECK","date":"2015-09-08","pret":0.0115,"close":63.2}
{"ticker":"DECK","date":"2015-09-09","pret":-0.00471,"close":61.11}
{"ticker":"DECK","date":"2015-09-10","pret":-0.04031,"close":61.1}
{"ticker":"DECK","date":"2015-09-11","pret":-0.00542,"close":60.65}
{"ticker":"DECK","date":"2015-09-14","pret":-0.00033,"close":61.1}
{"ticker":"DECK","date":"2015-09-15","pret":0.00919,"close":62.8}
{"ticker":"DECK","date":"2015-09-16","pret":0.02532,"close":64.68}
{"ticker":"DECK","date":"2015-09-17","pret":0.02423,"close":63.48}
{"ticker":"DECK","date":"2015-09-18","pret":-0.02359,"close":60.95}
{"ticker":"DECK","date":"2015-09-21","pret":-0.02334,"close":60.93}
{"ticker":"DECK","date":"2015-09-22","pret":-0.02174,"close":60.51}
{"ticker":"DECK","date":"2015-09-23","pret":0.0101,"close":58.95}
{"ticker":"DECK","date":"2015-09-24","pret":-0.04036,"close":58.76}
{"ticker":"DECK","date":"2015-09-25","pret":0.02072,"close":58.28}
{"ticker":"DECK","date":"2015-09-28","pret":-0.02467,"close":56.75}
{"ticker":"DECK","date":"2015-09-29","pret":-0.02142,"close":57.66}
{"ticker":"DECK","date":"2015-09-30","pret":0.02571,"close":58.06}
{"ticker":"DECK","date":"2015-10-01","pret":-0.00637,"close":58.08}
{"ticker":"DECK","date":"2015-10-02","pret":-0.00989,"close":59.01}
{"ticker":"DECK","date":"2015-10-05","pret":0.03612,"close":60.64}
{"ticker":"DECK","date":"2015-10-06","pret":0.01717,"close":59.59}
{"ticker":"DECK","date":"2015-10-07","pret":-0.01415,"close":60.61}
{"ticker":"DECK","date":"2015-10-08","pret":0.01745,"close":62.16}
{"ticker":"DECK","date":"2015-10-09","pret":0.02167,"close":61.05}
{"ticker":"DECK","date":"2015-10-12","pret":-0.01609,"close":60.81}
{"ticker":"DECK","date":"2015-10-13","pret":-0.01153,"close":60.65}
{"ticker":"DECK","date":"2015-10-14","pret":0.00446,"close":59.65}
{"ticker":"DECK","date":"2015-10-15","pret":-0.01195,"close":59.48}
{"ticker":"DECK","date":"2015-10-16","pret":-0.00704,"close":59.65}
{"ticker":"DECK","date":"2015-10-19","pret":0.0042,"close":61.41}
{"ticker":"DECK","date":"2015-10-20","pret":0.02611,"close":60.88}
{"ticker":"DECK","date":"2015-10-21","pret":-0.00065,"close":59.6}
{"ticker":"DECK","date":"2015-10-22","pret":-0.02112,"close":59.78}
{"ticker":"DECK","date":"2015-10-23","pret":0,"close":55.77}
{"ticker":"DECK","date":"2015-10-26","pret":-0.06866,"close":54.34}
{"ticker":"DECK","date":"2015-10-27","pret":-0.07123,"close":50.75}
{"ticker":"DECK","date":"2015-10-28","pret":-0.0278,"close":52.19}
{"ticker":"DECK","date":"2015-10-29","pret":0.02396,"close":51.96}
{"ticker":"DECK","date":"2015-10-30","pret":0.0954,"close":55.66}
{"ticker":"DECK","date":"2015-11-02","pret":-0.02714,"close":56.25}
{"ticker":"DECK","date":"2015-11-03","pret":0.01197,"close":57.3}
{"ticker":"DECK","date":"2015-11-04","pret":0.01359,"close":55.21}
{"ticker":"DECK","date":"2015-11-05","pret":-0.03532,"close":55.6}
{"ticker":"DECK","date":"2015-11-06","pret":0.00308,"close":55.19}
{"ticker":"DECK","date":"2015-11-09","pret":0.00108,"close":52.93}
{"ticker":"DECK","date":"2015-11-10","pret":-0.04739,"close":52.44}
{"ticker":"DECK","date":"2015-11-11","pret":-0.01086,"close":49.62}
{"ticker":"DECK","date":"2015-11-12","pret":-0.05091,"close":49.83}
{"ticker":"DECK","date":"2015-11-13","pret":-0.02843,"close":47.32}
{"ticker":"DECK","date":"2015-11-16","pret":-0.02033,"close":47.35}
{"ticker":"DECK","date":"2015-11-17","pret":-0.01386,"close":46.3}
{"ticker":"DECK","date":"2015-11-18","pret":0.00386,"close":49.83}
{"ticker":"DECK","date":"2015-11-19","pret":0.04393,"close":49.02}
{"ticker":"DECK","date":"2015-11-20","pret":0.01624,"close":49.97}
{"ticker":"DECK","date":"2015-11-23","pret":0.00682,"close":51.19}
{"ticker":"DECK","date":"2015-11-24","pret":0.01548,"close":50.79}
{"ticker":"DECK","date":"2015-11-25","pret":0.00295,"close":51.78}
{"ticker":"DECK","date":"2015-11-26"}
{"ticker":"DECK","date":"2015-11-27","pret":0.01326,"close":50.11}
{"ticker":"DECK","date":"2015-11-30","pret":-0.04884,"close":48.94}
{"ticker":"DECK","date":"2015-12-01","pret":-0.00265,"close":48.91}
{"ticker":"DECK","date":"2015-12-02","pret":0.01015,"close":51.3}
{"ticker":"DECK","date":"2015-12-03","pret":0.03726,"close":49.66}
{"ticker":"DECK","date":"2015-12-04","pret":-0.03969,"close":50.41}
{"ticker":"DECK","date":"2015-12-07","pret":0.01387,"close":50.63}
{"ticker":"DECK","date":"2015-12-08","pret":0.00795,"close":50.45}
{"ticker":"DECK","date":"2015-12-09","pret":-0.00795,"close":50.63}
{"ticker":"DECK","date":"2015-12-10","pret":0.00835,"close":50.92}
{"ticker":"DECK","date":"2015-12-11","pret":-0.00616,"close":50.39}
{"ticker":"DECK","date":"2015-12-14","pret":0.00675,"close":50.5}
{"ticker":"DECK","date":"2015-12-15","pret":-0.01074,"close":49.74}
{"ticker":"DECK","date":"2015-12-16","pret":0.00379,"close":50.54}
{"ticker":"DECK","date":"2015-12-17"}
{"ticker":"DECK","date":"2015-12-18","pret":-0.02277,"close":48.69}
{"ticker":"DECK","date":"2015-12-21","pret":-0.00654,"close":47.44}
{"ticker":"DECK","date":"2015-12-22","pret":-0.03126,"close":48.85}
{"ticker":"DECK","date":"2015-12-23","pret":0.03801,"close":49.68}
{"ticker":"DECK","date":"2015-12-24","pret":0.01336,"close":48.53}
{"ticker":"DECK","date":"2015-12-28","pret":-0.02422,"close":48.43}
{"ticker":"DECK","date":"2015-12-29","pret":0.00041,"close":49.22}
{"ticker":"DECK","date":"2015-12-30","pret":0.01472,"close":47.85}
{"ticker":"DECK","date":"2015-12-31","pret":-0.03112,"close":47.2}
{"ticker":"DECK","date":"2016-01-04","pret":-0.03667,"close":47.15}
{"ticker":"DECK","date":"2016-01-05","pret":0.02318,"close":47.5}
{"ticker":"DEI","date":"2015-01-02","pret":-0.0108,"close":29.03}
{"ticker":"DEI","date":"2015-01-05","pret":0.01391,"close":29.27}
{"ticker":"DEI","date":"2015-01-06","pret":0.01542,"close":29.22}
{"ticker":"DEI","date":"2015-01-07","pret":-0.00648,"close":29.5}
{"ticker":"DEI","date":"2015-01-08","pret":0.01258,"close":29.45}
{"ticker":"DEI","date":"2015-01-09","pret":-0.00644,"close":29.43}
{"ticker":"DEI","date":"2015-01-12","pret":0.0017,"close":29.62}
{"ticker":"DEI","date":"2015-01-13","pret":0.00845,"close":29.55}
{"ticker":"DEI","date":"2015-01-14","pret":-0.0332,"close":29.62}
{"ticker":"DEI","date":"2015-01-15","pret":0.02882,"close":29.2}
{"ticker":"DEI","date":"2015-01-16","pret":-0.01191,"close":29.37}
{"ticker":"DEI","date":"2015-01-20","pret":0.00784,"close":29.08}
{"ticker":"DEI","date":"2015-01-21","pret":-0.01264,"close":29.04}
{"ticker":"DEI","date":"2015-01-22","pret":0.00378,"close":29.06}
{"ticker":"DEI","date":"2015-01-23","pret":-0.00343,"close":29}
{"ticker":"DEI","date":"2015-01-26","pret":-0.00069,"close":29.34}
{"ticker":"DEI","date":"2015-01-27","pret":0.00754,"close":29.58}
{"ticker":"DEI","date":"2015-01-28","pret":0.01356,"close":29.2}
{"ticker":"DEI","date":"2015-01-29","pret":-0.01459,"close":29.22}
{"ticker":"DEI","date":"2015-01-30","pret":-0.00103,"close":28.48}
{"ticker":"DEI","date":"2015-02-02","pret":-0.02494,"close":28.07}
{"ticker":"DEI","date":"2015-02-03","pret":-0.01555,"close":28.75}
{"ticker":"DEI","date":"2015-02-04","pret":0.02045,"close":28.58}
{"ticker":"DEI","date":"2015-02-05","pret":0.0007,"close":29.08}
{"ticker":"DEI","date":"2015-02-06","pret":0.01282,"close":28.88}
{"ticker":"DEI","date":"2015-02-09","pret":-0.00656,"close":28.78}
{"ticker":"DEI","date":"2015-02-10","pret":-0.00347,"close":28.99}
{"ticker":"DEI","date":"2015-02-11","pret":0.00831,"close":28.61}
{"ticker":"DEI","date":"2015-02-12","pret":-0.00831,"close":29.44}
{"ticker":"DEI","date":"2015-02-13","pret":0.02236,"close":29.24}
{"ticker":"DEI","date":"2015-02-17","pret":-0.0058,"close":29.34}
{"ticker":"DEI","date":"2015-02-18","pret":0.00546,"close":29.85}
{"ticker":"DEI","date":"2015-02-19","pret":0.01083,"close":29.48}
{"ticker":"DEI","date":"2015-02-20","pret":-0.01287,"close":29.75}
{"ticker":"DEI","date":"2015-02-23","pret":0.01757,"close":29.81}
{"ticker":"DEI","date":"2015-02-24","pret":-0.00774,"close":29.08}
{"ticker":"DEI","date":"2015-02-25","pret":-0.01874,"close":29.13}
{"ticker":"DEI","date":"2015-02-26","pret":0,"close":28.92}
{"ticker":"DEI","date":"2015-02-27","pret":-0.00414,"close":28.87}
{"ticker":"DEI","date":"2015-03-02","pret":-0.00346,"close":28.78}
{"ticker":"DEI","date":"2015-03-03","pret":-0.00696,"close":28.8}
{"ticker":"DEI","date":"2015-03-04","pret":0.00279,"close":28.42}
{"ticker":"DEI","date":"2015-03-05","pret":-0.00524,"close":28.43}
{"ticker":"DEI","date":"2015-03-06","pret":-0.01658,"close":27.53}
{"ticker":"DEI","date":"2015-03-09","pret":-0.01578,"close":27.88}
{"ticker":"DEI","date":"2015-03-10","pret":0.00469,"close":27.97}
{"ticker":"DEI","date":"2015-03-11","pret":0.0061,"close":27.67}
{"ticker":"DEI","date":"2015-03-12","pret":-0.0079,"close":28.12}
{"ticker":"DEI","date":"2015-03-13","pret":0.01324,"close":28.12}
{"ticker":"DEI","date":"2015-03-16","pret":0.00603,"close":28.24}
{"ticker":"DEI","date":"2015-03-17","pret":-0.00177,"close":28.29}
{"ticker":"DEI","date":"2015-03-18","pret":0.00071,"close":28.87}
{"ticker":"DEI","date":"2015-03-19","pret":0.01754,"close":29.23}
{"ticker":"DEI","date":"2015-03-20","pret":0.01484,"close":30.37}
{"ticker":"DEI","date":"2015-03-23","pret":0.04127,"close":30.31}
{"ticker":"DEI","date":"2015-03-24","pret":-0.00726,"close":30.02}
{"ticker":"DEI","date":"2015-03-25","pret":-0.00598,"close":29.61}
{"ticker":"DEI","date":"2015-03-26","pret":-0.01747,"close":29.38}
{"ticker":"DEI","date":"2015-03-27","pret":-0.00885,"close":29.35}
{"ticker":"DEI","date":"2015-03-30","pret":0.02965,"close":30.32}
{"ticker":"DEI","date":"2015-03-31","pret":0.00298,"close":29.81}
{"ticker":"DEI","date":"2015-04-01","pret":-0.01132,"close":29.71}
{"ticker":"DEI","date":"2015-04-02","pret":-0.0047,"close":30.32}
{"ticker":"DEI","date":"2015-04-06","pret":0.01833,"close":30.92}
{"ticker":"DEI","date":"2015-04-07","pret":0.01994,"close":30.33}
{"ticker":"DEI","date":"2015-04-08","pret":-0.01764,"close":30.52}
{"ticker":"DEI","date":"2015-04-09","pret":0.00165,"close":29.94}
{"ticker":"DEI","date":"2015-04-10","pret":-0.00925,"close":29.85}
{"ticker":"DEI","date":"2015-04-13","pret":-0.00834,"close":29.78}
{"ticker":"DEI","date":"2015-04-14","pret":0.00167,"close":29.73}
{"ticker":"DEI","date":"2015-04-15","pret":-0.0057,"close":29.3}
{"ticker":"DEI","date":"2015-04-16","pret":-0.01695,"close":29.2}
{"ticker":"DEI","date":"2015-04-17","pret":-0.00824,"close":28.9}
{"ticker":"DEI","date":"2015-04-20","pret":-0.00345,"close":28.95}
{"ticker":"DEI","date":"2015-04-21","pret":0.00276,"close":29.15}
{"ticker":"DEI","date":"2015-04-22","pret":0.00482,"close":29.37}
{"ticker":"DEI","date":"2015-04-23","pret":0.00514,"close":29.32}
{"ticker":"DEI","date":"2015-04-24","pret":0.00034,"close":29.41}
{"ticker":"DEI","date":"2015-04-27","pret":0.00579,"close":29.29}
{"ticker":"DEI","date":"2015-04-28","pret":-0.00955,"close":29.13}
{"ticker":"DEI","date":"2015-04-29","pret":-0.00964,"close":28.75}
{"ticker":"DEI","date":"2015-04-30","pret":-0.00799,"close":28.5}
{"ticker":"DEI","date":"2015-05-01","pret":-0.007,"close":28.71}
{"ticker":"DEI","date":"2015-05-04","pret":0.01083,"close":28.91}
{"ticker":"DEI","date":"2015-05-05","pret":-0.0007,"close":28.12}
{"ticker":"DEI","date":"2015-05-06","pret":-0.02857,"close":28.24}
{"ticker":"DEI","date":"2015-05-07","pret":0.01244,"close":28.63}
{"ticker":"DEI","date":"2015-05-08","pret":0.02478,"close":28.95}
{"ticker":"DEI","date":"2015-05-11","pret":-0.00345,"close":28.45}
{"ticker":"DEI","date":"2015-05-12","pret":-0.01709,"close":28.83}
{"ticker":"DEI","date":"2015-05-13","pret":0.01813,"close":28.58}
{"ticker":"DEI","date":"2015-05-14","pret":-0.0052,"close":29.23}
{"ticker":"DEI","date":"2015-05-15","pret":0.0196,"close":29.5}
{"ticker":"DEI","date":"2015-05-18","pret":-0.00034,"close":29.52}
{"ticker":"DEI","date":"2015-05-19","pret":0.0034,"close":29.5}
{"ticker":"DEI","date":"2015-05-20","pret":0.00508,"close":29.67}
{"ticker":"DEI","date":"2015-05-21","pret":0.00236,"close":29.47}
{"ticker":"DEI","date":"2015-05-22","pret":-0.01118,"close":29.49}
{"ticker":"DEI","date":"2015-05-26","pret":0.00374,"close":29.4}
{"ticker":"DEI","date":"2015-05-27","pret":-0.00136,"close":29.57}
{"ticker":"DEI","date":"2015-05-28","pret":0.00509,"close":29.56}
{"ticker":"DEI","date":"2015-05-29","pret":0.00068,"close":29.38}
{"ticker":"DEI","date":"2015-06-01","pret":-0.00339,"close":29.65}
{"ticker":"DEI","date":"2015-06-02","pret":0.00102,"close":29.03}
{"ticker":"DEI","date":"2015-06-03","pret":-0.01812,"close":28.67}
{"ticker":"DEI","date":"2015-06-04","pret":-0.01145,"close":28.61}
{"ticker":"DEI","date":"2015-06-05","pret":-0.01512,"close":28.31}
{"ticker":"DEI","date":"2015-06-08","pret":0.00389,"close":28.23}
{"ticker":"DEI","date":"2015-06-09","pret":-0.00354,"close":28.17}
{"ticker":"DEI","date":"2015-06-10","pret":0.00035,"close":28.45}
{"ticker":"DEI","date":"2015-06-11","pret":0.01232,"close":28.73}
{"ticker":"DEI","date":"2015-06-12","pret":0.00349,"close":28.59}
{"ticker":"DEI","date":"2015-06-15","pret":-0.00489,"close":28.3}
{"ticker":"DEI","date":"2015-06-16","pret":-0.00915,"close":28.45}
{"ticker":"DEI","date":"2015-06-17","pret":0.0074,"close":28.65}
{"ticker":"DEI","date":"2015-06-18","pret":0.00769,"close":29.2}
{"ticker":"DEI","date":"2015-06-19","pret":0.0097,"close":28.74}
{"ticker":"DEI","date":"2015-06-22","pret":-0.00692,"close":28.53}
{"ticker":"DEI","date":"2015-06-23","pret":-0.01258,"close":28.12}
{"ticker":"DEI","date":"2015-06-24","pret":-0.01025,"close":27.75}
{"ticker":"DEI","date":"2015-06-25","pret":-0.01539,"close":27.52}
{"ticker":"DEI","date":"2015-06-26","pret":-0.01417,"close":27.52}
{"ticker":"DEI","date":"2015-06-29","pret":0.00256,"close":26.85}
{"ticker":"DEI","date":"2015-06-30","pret":-0.01471,"close":26.94}
{"ticker":"DEI","date":"2015-07-01","pret":-0.00334,"close":27.48}
{"ticker":"DEI","date":"2015-07-02","pret":0.02857,"close":27.52}
{"ticker":"DEI","date":"2015-07-06","pret":-0.00943,"close":27.58}
{"ticker":"DEI","date":"2015-07-07","pret":0.01268,"close":28.11}
{"ticker":"DEI","date":"2015-07-08","pret":0.00538,"close":28.12}
{"ticker":"DEI","date":"2015-07-09","pret":0.01245,"close":28.19}
{"ticker":"DEI","date":"2015-07-10","pret":0.00177,"close":28.34}
{"ticker":"DEI","date":"2015-07-13","pret":0.00106,"close":28.55}
{"ticker":"DEI","date":"2015-07-14","pret":0.00843,"close":28.95}
{"ticker":"DEI","date":"2015-07-15","pret":0.00801,"close":28.85}
{"ticker":"DEI","date":"2015-07-16","pret":0.00588,"close":29.1}
{"ticker":"DEI","date":"2015-07-17","pret":0.00172,"close":28.96}
{"ticker":"DEI","date":"2015-07-20","pret":-0.00656,"close":29}
{"ticker":"DEI","date":"2015-07-21","pret":0.00622,"close":28.93}
{"ticker":"DEI","date":"2015-07-22","pret":-0.00414,"close":29.07}
{"ticker":"DEI","date":"2015-07-23","pret":0.00483,"close":28.74}
{"ticker":"DEI","date":"2015-07-24","pret":-0.01247,"close":29.07}
{"ticker":"DEI","date":"2015-07-27","pret":0.01109,"close":29.06}
{"ticker":"DEI","date":"2015-07-28","pret":0.00241,"close":29.09}
{"ticker":"DEI","date":"2015-07-29","pret":0,"close":29.25}
{"ticker":"DEI","date":"2015-07-30","pret":0.00309,"close":29.2}
{"ticker":"DEI","date":"2015-07-31","pret":0.00887,"close":29.31}
{"ticker":"DEI","date":"2015-08-03","pret":-0.00272,"close":29.55}
{"ticker":"DEI","date":"2015-08-04","pret":0.00374,"close":29.27}
{"ticker":"DEI","date":"2015-08-05","pret":0.00237,"close":29.53}
{"ticker":"DEI","date":"2015-08-06","pret":-0.00034,"close":30.01}
{"ticker":"DEI","date":"2015-08-07","pret":0.01379,"close":30.17}
{"ticker":"DEI","date":"2015-08-10","pret":0.01261,"close":30.14}
{"ticker":"DEI","date":"2015-08-11","pret":-0.00728,"close":30.22}
{"ticker":"DEI","date":"2015-08-12","pret":0.001,"close":30.26}
{"ticker":"DEI","date":"2015-08-13","pret":0.01744,"close":30.36}
{"ticker":"DEI","date":"2015-08-14","pret":-0.01247,"close":30.45}
{"ticker":"DEI","date":"2015-08-17","pret":0.00593,"close":30.88}
{"ticker":"DEI","date":"2015-08-18","pret":0.0111,"close":30.97}
{"ticker":"DEI","date":"2015-08-19","pret":0.00065,"close":30.86}
{"ticker":"DEI","date":"2015-08-20","pret":-0.00162,"close":30.47}
{"ticker":"DEI","date":"2015-08-21","pret":-0.01407,"close":29.62}
{"ticker":"DEI","date":"2015-08-24","pret":-0.06151,"close":28.15}
{"ticker":"DEI","date":"2015-08-25","pret":0.01185,"close":27.07}
{"ticker":"DEI","date":"2015-08-26","pret":-0.04499,"close":27.93}
{"ticker":"DEI","date":"2015-08-27","pret":0.02115,"close":28.26}
{"ticker":"DEI","date":"2015-08-28","pret":0.00319,"close":28.37}
{"ticker":"DEI","date":"2015-08-31","pret":0.00282,"close":27.63}
{"ticker":"DEI","date":"2015-09-01","pret":-0.04323,"close":27.16}
{"ticker":"DEI","date":"2015-09-02","pret":0.01098,"close":27.77}
{"ticker":"DEI","date":"2015-09-03","pret":0.01518,"close":28.13}
{"ticker":"DEI","date":"2015-09-04","pret":-0.00215,"close":27.23}
{"ticker":"DEI","date":"2015-09-08","pret":-0.0083,"close":27.68}
{"ticker":"DEI","date":"2015-09-09","pret":0.02009,"close":27.72}
{"ticker":"DEI","date":"2015-09-10","pret":-0.01612,"close":28.11}
{"ticker":"DEI","date":"2015-09-11","pret":0.01291,"close":29.05}
{"ticker":"DEI","date":"2015-09-14","pret":0.03777,"close":28.93}
{"ticker":"DEI","date":"2015-09-15","pret":-0.00516,"close":29.39}
{"ticker":"DEI","date":"2015-09-16","pret":0.0137,"close":29.66}
{"ticker":"DEI","date":"2015-09-17","pret":0.00847,"close":29.9}
{"ticker":"DEI","date":"2015-09-18","pret":-0.00507,"close":29.56}
{"ticker":"DEI","date":"2015-09-21","pret":0.01481,"close":29.94}
{"ticker":"DEI","date":"2015-09-22","pret":-0.0094,"close":29.45}
{"ticker":"DEI","date":"2015-09-23","pret":-0.00101,"close":29.89}
{"ticker":"DEI","date":"2015-09-24","pret":0.0074,"close":29.51}
{"ticker":"DEI","date":"2015-09-25","pret":-0.0074,"close":29.31}
{"ticker":"DEI","date":"2015-09-28","pret":-0.01978,"close":28.44}
{"ticker":"DEI","date":"2015-09-29","pret":-0.01912,"close":28.67}
{"ticker":"DEI","date":"2015-09-30","pret":0.01152,"close":28.72}
{"ticker":"DEI","date":"2015-10-01","pret":-0.00104,"close":28.61}
{"ticker":"DEI","date":"2015-10-02","pret":-0.00872,"close":28.96}
{"ticker":"DEI","date":"2015-10-05","pret":0.01978,"close":29.52}
{"ticker":"DEI","date":"2015-10-06","pret":0.01331,"close":29.64}
{"ticker":"DEI","date":"2015-10-07","pret":0.00911,"close":29.9}
{"ticker":"DEI","date":"2015-10-08","pret":0.00469,"close":29.94}
{"ticker":"DEI","date":"2015-10-09","pret":0.00167,"close":30.04}
{"ticker":"DEI","date":"2015-10-12","pret":0.00499,"close":30.4}
{"ticker":"DEI","date":"2015-10-13","pret":0.00629,"close":30.53}
{"ticker":"DEI","date":"2015-10-14","pret":0.00887,"close":30.08}
{"ticker":"DEI","date":"2015-10-15","pret":-0.00986,"close":30.54}
{"ticker":"DEI","date":"2015-10-16","pret":0.01182,"close":30.6}
{"ticker":"DEI","date":"2015-10-19","pret":-0.00065,"close":31.31}
{"ticker":"DEI","date":"2015-10-20","pret":0.02229,"close":31.39}
{"ticker":"DEI","date":"2015-10-21","pret":0.00414,"close":31.02}
{"ticker":"DEI","date":"2015-10-22","pret":-0.0067,"close":31.03}
{"ticker":"DEI","date":"2015-10-23","pret":-0.00514,"close":30.9}
{"ticker":"DEI","date":"2015-10-26","pret":-0.00516,"close":30.67}
{"ticker":"DEI","date":"2015-10-27","pret":-0.0078,"close":30.72}
{"ticker":"DEI","date":"2015-10-28","pret":0.00163,"close":30.74}
{"ticker":"DEI","date":"2015-10-29","pret":-0.00163,"close":30.7}
{"ticker":"DEI","date":"2015-10-30","pret":0.00293,"close":30.55}
{"ticker":"DEI","date":"2015-11-02","pret":-0.00489,"close":31.29}
{"ticker":"DEI","date":"2015-11-03","pret":0.01813,"close":31.02}
{"ticker":"DEI","date":"2015-11-04","pret":0.02064,"close":31.76}
{"ticker":"DEI","date":"2015-11-05","pret":-0.00252,"close":31.79}
{"ticker":"DEI","date":"2015-11-06","pret":-0.0041,"close":30.74}
{"ticker":"DEI","date":"2015-11-09","pret":-0.03478,"close":30.23}
{"ticker":"DEI","date":"2015-11-10","pret":-0.01153,"close":30.54}
{"ticker":"DEI","date":"2015-11-11","pret":0.01317,"close":30.61}
{"ticker":"DEI","date":"2015-11-12","pret":-0.00197,"close":30.39}
{"ticker":"DEI","date":"2015-11-13","pret":-0.00197,"close":30.19}
{"ticker":"DEI","date":"2015-11-16","pret":-0.00924,"close":30.4}
{"ticker":"DEI","date":"2015-11-17","pret":0.00364,"close":30.39}
{"ticker":"DEI","date":"2015-11-18","pret":0.00593,"close":30.57}
{"ticker":"DEI","date":"2015-11-19","pret":0.00393,"close":30.69}
{"ticker":"DEI","date":"2015-11-20","pret":0.00652,"close":31.07}
{"ticker":"DEI","date":"2015-11-23","pret":0.01066,"close":31.25}
{"ticker":"DEI","date":"2015-11-24","pret":-0.00354,"close":31.08}
{"ticker":"DEI","date":"2015-11-25","pret":0.00258,"close":31.07}
{"ticker":"DEI","date":"2015-11-26"}
{"ticker":"DEI","date":"2015-11-27","pret":-0.00032,"close":31.14}
{"ticker":"DEI","date":"2015-11-30","pret":0.00482,"close":30.98}
{"ticker":"DEI","date":"2015-12-01","pret":-0.00482,"close":31.38}
{"ticker":"DEI","date":"2015-12-02","pret":0.00706,"close":30.58}
{"ticker":"DEI","date":"2015-12-03","pret":-0.02623,"close":30.18}
{"ticker":"DEI","date":"2015-12-04","pret":-0.00394,"close":30.7}
{"ticker":"DEI","date":"2015-12-07","pret":0.01016,"close":30.72}
{"ticker":"DEI","date":"2015-12-08","pret":0.01038,"close":30.63}
{"ticker":"DEI","date":"2015-12-09","pret":-0.01758,"close":30.2}
{"ticker":"DEI","date":"2015-12-10","pret":-0.0056,"close":29.89}
{"ticker":"DEI","date":"2015-12-11","pret":-0.01968,"close":29.8}
{"ticker":"DEI","date":"2015-12-14","pret":-0.01493,"close":29.87}
{"ticker":"DEI","date":"2015-12-15","pret":0.02732,"close":30.01}
{"ticker":"DEI","date":"2015-12-16","pret":0.00233,"close":30.59}
{"ticker":"DEI","date":"2015-12-17"}
{"ticker":"DEI","date":"2015-12-18","pret":0.001,"close":29.96}
{"ticker":"DEI","date":"2015-12-21","pret":0.00199,"close":30.04}
{"ticker":"DEI","date":"2015-12-22","pret":-0.00132,"close":30.1}
{"ticker":"DEI","date":"2015-12-23","pret":0.00066,"close":30.45}
{"ticker":"DEI","date":"2015-12-24","pret":0.00627,"close":30.49}
{"ticker":"DEI","date":"2015-12-28","pret":-0.00495,"close":30.62}
{"ticker":"DEI","date":"2015-12-29","pret":0.01672,"close":31.59}
{"ticker":"DEI","date":"2015-12-30","pret":0.02442,"close":31.5}
{"ticker":"DEI","date":"2015-12-31","pret":0,"close":31.18}
{"ticker":"DEI","date":"2016-01-04","pret":-0.01632,"close":30.34}
{"ticker":"DEI","date":"2016-01-05","pret":-0.01954,"close":30.43}
{"ticker":"DEL","date":"2015-01-02","pret":-0.00507,"close":68.36}
{"ticker":"DEL","date":"2015-01-05","pret":-0.01434,"close":68.02}
{"ticker":"DEL","date":"2015-01-06","pret":-0.00118,"close":65.42}
{"ticker":"DEL","date":"2015-01-07","pret":-0.02858,"close":65.03}
{"ticker":"DEL","date":"2015-01-08","pret":-0.00274,"close":65.88}
{"ticker":"DEL","date":"2015-01-09","pret":0,"close":64.96}
{"ticker":"DEL","date":"2015-01-12","pret":-0.02185,"close":65.22}
{"ticker":"DEL","date":"2015-01-13","pret":0.0255,"close":65.66}
{"ticker":"DEL","date":"2015-01-14","pret":-0.01251,"close":65.74}
{"ticker":"DEL","date":"2015-01-15","pret":0.01024,"close":63.81}
{"ticker":"DEL","date":"2015-01-16","pret":-0.03622,"close":64.93}
{"ticker":"DEL","date":"2015-01-20","pret":0.0292,"close":64.37}
{"ticker":"DEL","date":"2015-01-21","pret":-0.0201,"close":62.29}
{"ticker":"DEL","date":"2015-01-22","pret":-0.03109,"close":62.92}
{"ticker":"DEL","date":"2015-01-23","pret":0.01693,"close":62.5}
{"ticker":"DEL","date":"2015-01-26","pret":-0.01067,"close":62.52}
{"ticker":"DEL","date":"2015-01-27","pret":-0.00546,"close":62.54}
{"ticker":"DEL","date":"2015-01-28","pret":0.01248,"close":62.5}
{"ticker":"DEL","date":"2015-01-29","pret":-0.00798,"close":63.09}
{"ticker":"DEL","date":"2015-01-30","pret":0.00048,"close":62.5}
{"ticker":"DEL","date":"2015-02-02","pret":0.00128,"close":63.12}
{"ticker":"DEL","date":"2015-02-03","pret":0.03041,"close":64.76}
{"ticker":"DEL","date":"2015-02-04","pret":0.00046,"close":64.23}
{"ticker":"DEL","date":"2015-02-05","pret":-0.01076,"close":64.78}
{"ticker":"DEL","date":"2015-02-06","pret":0.01849,"close":64.42}
{"ticker":"DEL","date":"2015-02-09","pret":-0.01286,"close":64.1}
{"ticker":"DEL","date":"2015-02-10","pret":0.00296,"close":64.46}
{"ticker":"DEL","date":"2015-02-11","pret":0.00279,"close":63.64}
{"ticker":"DEL","date":"2015-02-12","pret":0,"close":65.57}
{"ticker":"DEL","date":"2015-02-13","pret":0.01141,"close":65.57}
{"ticker":"DEL","date":"2015-02-17","pret":0.00672,"close":64.07}
{"ticker":"DEL","date":"2015-02-18","pret":-0.03155,"close":65.89}
{"ticker":"DEL","date":"2015-02-19","pret":0.03337,"close":65.39}
{"ticker":"DEL","date":"2015-02-20","pret":-0.00457,"close":65.66}
{"ticker":"DEL","date":"2015-02-23","pret":0.00624,"close":66.13}
{"ticker":"DEL","date":"2015-02-24","pret":-0.00106,"close":66.25}
{"ticker":"DEL","date":"2015-02-25","pret":0.00455,"close":65.92}
{"ticker":"DEL","date":"2015-02-26","pret":-0.00227,"close":66.25}
{"ticker":"DEL","date":"2015-02-27","pret":-0.00273,"close":66.18}
{"ticker":"DEL","date":"2015-03-02","pret":-0.00182,"close":66.1}
{"ticker":"DEL","date":"2015-03-03","pret":0.00456,"close":66.01}
{"ticker":"DEL","date":"2015-03-04","pret":-0.00623,"close":65.74}
{"ticker":"DEL","date":"2015-03-05","pret":-0.00183,"close":65.45}
{"ticker":"DEL","date":"2015-03-06","pret":-0.01106,"close":64.76}
{"ticker":"DEL","date":"2015-03-09","pret":0.00647,"close":64.46}
{"ticker":"DEL","date":"2015-03-10","pret":-0.01765,"close":64}
{"ticker":"DEL","date":"2015-03-11","pret":-0.00376,"close":64.84}
{"ticker":"DEL","date":"2015-03-12","pret":0.02722,"close":65.45}
{"ticker":"DEL","date":"2015-03-13","pret":0.0003,"close":65.05}
{"ticker":"DEL","date":"2015-03-16","pret":-0.00643,"close":64.58}
{"ticker":"DEL","date":"2015-03-17","pret":-0.00786,"close":64.85}
{"ticker":"DEL","date":"2015-03-18","pret":-0.00201,"close":65.59}
{"ticker":"DEL","date":"2015-03-19","pret":0.01401,"close":65.73}
{"ticker":"DEL","date":"2015-03-20","pret":0.00883,"close":65.96}
{"ticker":"DEL","date":"2015-03-23","pret":0.00378,"close":66.02}
{"ticker":"DEL","date":"2015-03-24","pret":-0.00514,"close":66}
{"ticker":"DEL","date":"2015-03-25","pret":0.00227,"close":65.91}
{"ticker":"DEL","date":"2015-03-26","pret":-0.0047,"close":65.86}
{"ticker":"DEL","date":"2015-03-27","pret":-0.00046,"close":66.02}
{"ticker":"DEL","date":"2015-03-30","pret":0.00258,"close":66.25}
{"ticker":"DEL","date":"2015-03-31","pret":-0.00198,"close":66.25}
{"ticker":"DEL","date":"2015-04-01","pret":0.00364,"close":66.24}
{"ticker":"DEL","date":"2015-04-02","pret":0.00378,"close":66.17}
{"ticker":"DEL","date":"2015-04-06","pret":-0.00378,"close":66.05}
{"ticker":"DEL","date":"2015-04-07","pret":0.00197,"close":65.59}
{"ticker":"DEL","date":"2015-04-08","pret":-0.01064,"close":65.57}
{"ticker":"DEL","date":"2015-04-09","pret":0.00229,"close":65.56}
{"ticker":"DEL","date":"2015-04-10","pret":0.00487,"close":65.77}
{"ticker":"DEL","date":"2015-04-13","pret":-0.00274,"close":66.15}
{"ticker":"DEL","date":"2015-04-14","pret":0.00803,"close":66.21}
{"ticker":"DEL","date":"2015-04-15","pret":0,"close":66.24}
{"ticker":"DEL","date":"2015-04-16","pret":0,"close":65.88}
{"ticker":"DEL","date":"2015-04-17","pret":-0.00834,"close":65.11}
{"ticker":"DEL","date":"2015-04-20","pret":-0.00244,"close":65.26}
{"ticker":"DEL","date":"2015-04-21","pret":-0.07179,"close":64.34}
{"ticker":"DEL","date":"2015-04-22","pret":0.04988,"close":64.32}
{"ticker":"DEL","date":"2015-04-23","pret":0.00529,"close":64.41}
{"ticker":"DEL","date":"2015-04-24","pret":0.00155,"close":65.01}
{"ticker":"DEL","date":"2015-04-27","pret":0.00818,"close":65.14}
{"ticker":"DEL","date":"2015-04-28","pret":-0.00092,"close":65.08}
{"ticker":"DEL","date":"2015-04-29","pret":-0.00138,"close":64.66}
{"ticker":"DEL","date":"2015-04-30","pret":-0.00882,"close":64}
{"ticker":"DEL","date":"2015-05-01","pret":-0.00623,"close":64.08}
{"ticker":"DEL","date":"2015-05-04","pret":0.00499,"close":64.05}
{"ticker":"DEL","date":"2015-05-05","pret":-0.00812,"close":64}
{"ticker":"DEL","date":"2015-05-06","pret":0.00625,"close":64.46}
{"ticker":"DEL","date":"2015-05-07","pret":-0.01397,"close":64.17}
{"ticker":"DEL","date":"2015-05-08","pret":0.01956,"close":64.89}
{"ticker":"DEL","date":"2015-05-11","pret":0.00186,"close":64.87}
{"ticker":"DEL","date":"2015-05-12","pret":-0.00062,"close":65.36}
{"ticker":"DEL","date":"2015-05-13","pret":0.00909,"close":65.1}
{"ticker":"DEL","date":"2015-05-14","pret":0.00566,"close":66}
{"ticker":"DEL","date":"2015-05-15","pret":0.0076,"close":66.23}
{"ticker":"DEL","date":"2015-05-18","pret":-0.0047,"close":66.05}
{"ticker":"DEL","date":"2015-05-19","pret":0.00712,"close":66.43}
{"ticker":"DEL","date":"2015-05-20","pret":-0.00363,"close":65.48}
{"ticker":"DEL","date":"2015-05-21","pret":-0.01174,"close":65.41}
{"ticker":"DEL","date":"2015-05-22","pret":0.0026,"close":65.32}
{"ticker":"DEL","date":"2015-05-26","pret":-0.00614,"close":64.38}
{"ticker":"DEL","date":"2015-05-27","pret":-0.00772,"close":64.87}
{"ticker":"DEL","date":"2015-05-28","pret":0.00418,"close":64.88}
{"ticker":"DEL","date":"2015-05-29","pret":0.00062,"close":64.54}
{"ticker":"DEL","date":"2015-06-01","pret":-0.0017,"close":64.51}
{"ticker":"DEL","date":"2015-06-02","pret":-0.00963,"close":64.16}
{"ticker":"DEL","date":"2015-06-03","pret":0.00452,"close":64.18}
{"ticker":"DEL","date":"2015-06-04","pret":-0.00937,"close":64.09}
{"ticker":"DEL","date":"2015-06-05","pret":0.00828,"close":65.1}
{"ticker":"DEL","date":"2015-06-08","pret":0.00744,"close":64.59}
{"ticker":"DEL","date":"2015-06-09","pret":-0.01134,"close":64.65}
{"ticker":"DEL","date":"2015-06-10","pret":0.01657,"close":66.04}
{"ticker":"DEL","date":"2015-06-11","pret":0.011,"close":67.01}
{"ticker":"DEL","date":"2015-06-12","pret":0.01807,"close":67.27}
{"ticker":"DEL","date":"2015-06-15","pret":-0.00734,"close":66.95}
{"ticker":"DEL","date":"2015-06-16","pret":0.00435,"close":66.92}
{"ticker":"DEL","date":"2015-06-17","pret":0.00254,"close":67.53}
{"ticker":"DEL","date":"2015-06-18","pret":-0.00794,"close":68}
{"ticker":"DEL","date":"2015-06-19","pret":0.02276,"close":67.91}
{"ticker":"DEL","date":"2015-06-22","pret":-0.00044,"close":67.77}
{"ticker":"DEL","date":"2015-06-23","pret":-0.00428,"close":67.4}
{"ticker":"DEL","date":"2015-06-24","pret":0,"close":67.67}
{"ticker":"DEL","date":"2015-06-25","pret":0.00044,"close":68.83}
{"ticker":"DEL","date":"2015-06-26","pret":0.02061,"close":69}
{"ticker":"DEL","date":"2015-06-29","pret":-0.00072,"close":67.64}
{"ticker":"DEL","date":"2015-06-30","pret":-0.02033,"close":67.64}
{"ticker":"DEL","date":"2015-07-01","pret":0.0056,"close":68.29}
{"ticker":"DEL","date":"2015-07-02","pret":0.00717,"close":69.16}
{"ticker":"DEL","date":"2015-07-06","pret":0.00727,"close":67.83}
{"ticker":"DEL","date":"2015-07-07","pret":-0.01797,"close":68.21}
{"ticker":"DEL","date":"2015-07-08","pret":0.00103,"close":66.09}
{"ticker":"DEL","date":"2015-07-09","pret":-0.02219,"close":65.65}
{"ticker":"DEL","date":"2015-07-10","pret":-0.00619,"close":66.64}
{"ticker":"DEL","date":"2015-07-13","pret":0.02174,"close":67.44}
{"ticker":"DEL","date":"2015-07-14","pret":0.00119,"close":68.09}
{"ticker":"DEL","date":"2015-07-15","pret":0.00708,"close":67.51}
{"ticker":"DEL","date":"2015-07-16","pret":-0.00487,"close":68.72}
{"ticker":"DEL","date":"2015-07-17","pret":0.01859,"close":68.78}
{"ticker":"DEL","date":"2015-07-20","pret":0.00087,"close":69.47}
{"ticker":"DEL","date":"2015-07-21","pret":0.00794,"close":68.38}
{"ticker":"DEL","date":"2015-07-22","pret":-0.01858,"close":67.94}
{"ticker":"DEL","date":"2015-07-23","pret":-0.01223,"close":64.11}
{"ticker":"DEL","date":"2015-07-24","pret":-0.0547,"close":64.31}
{"ticker":"DEL","date":"2015-07-27","pret":0.00016,"close":64.26}
{"ticker":"DEL","date":"2015-07-28","pret":0.00718,"close":64.04}
{"ticker":"DEL","date":"2015-07-29","pret":-0.00827,"close":63.78}
{"ticker":"DEL","date":"2015-07-30","pret":-0.00126,"close":63.9}
{"ticker":"DEL","date":"2015-07-31","pret":0.0086,"close":64.9}
{"ticker":"DEL","date":"2015-08-03","pret":0.00852,"close":66.11}
{"ticker":"DEL","date":"2015-08-04","pret":0.01971,"close":65.86}
{"ticker":"DEL","date":"2015-08-05","pret":0.01472,"close":65.67}
{"ticker":"DEL","date":"2015-08-06","pret":-0.02109,"close":65.58}
{"ticker":"DEL","date":"2015-08-07","pret":-0.00734,"close":64.54}
{"ticker":"DEL","date":"2015-08-10","pret":-0.00739,"close":64.91}
{"ticker":"DEL","date":"2015-08-11","pret":-0.00294,"close":64.72}
{"ticker":"DEL","date":"2015-08-12","pret":-0.00466,"close":64.33}
{"ticker":"DEL","date":"2015-08-13","pret":0.00031,"close":63.95}
{"ticker":"DEL","date":"2015-08-14","pret":-0.00828,"close":64.6}
{"ticker":"DEL","date":"2015-08-17","pret":0.01712,"close":64.97}
{"ticker":"DEL","date":"2015-08-18","pret":0.00216,"close":64.99}
{"ticker":"DEL","date":"2015-08-19","pret":-0.00092,"close":65.03}
{"ticker":"DEL","date":"2015-08-20","pret":-0.00929,"close":63.78}
{"ticker":"DEL","date":"2015-08-21","pret":-0.02329,"close":62.94}
{"ticker":"DEL","date":"2015-08-24","pret":-0.01961,"close":61.77}
{"ticker":"DEL","date":"2015-08-25","pret":0.01818,"close":59.11}
{"ticker":"DEL","date":"2015-08-26","pret":-0.0425,"close":60.07}
{"ticker":"DEL","date":"2015-08-27","pret":0.00861,"close":61.23}
{"ticker":"DEL","date":"2015-08-28","pret":0.0069,"close":61.98}
{"ticker":"DEL","date":"2015-08-31","pret":0.01415,"close":62.11}
{"ticker":"DEL","date":"2015-09-01","pret":-0.01186,"close":61.15}
{"ticker":"DEL","date":"2015-09-02","pret":0.00489,"close":61.99}
{"ticker":"DEL","date":"2015-09-03","pret":0.00761,"close":61.92}
{"ticker":"DEL","date":"2015-09-04","pret":-0.00924,"close":61.86}
{"ticker":"DEL","date":"2015-09-08","pret":0.01487,"close":61.86}
{"ticker":"DEL","date":"2015-09-09","pret":-0.00903,"close":60.46}
{"ticker":"DEL","date":"2015-09-10","pret":-0.02061,"close":60.65}
{"ticker":"DEL","date":"2015-09-11","pret":-0.00099,"close":61.7}
{"ticker":"DEL","date":"2015-09-14","pret":0.01982,"close":61.78}
{"ticker":"DEL","date":"2015-09-15","pret":0.00227,"close":61.87}
{"ticker":"DEL","date":"2015-09-16","pret":-0.00503,"close":62.51}
{"ticker":"DEL","date":"2015-09-17","pret":0.02108,"close":62.36}
{"ticker":"DEL","date":"2015-09-18","pret":-0.018,"close":61.11}
{"ticker":"DEL","date":"2015-09-21","pret":-0.00798,"close":61.18}
{"ticker":"DEL","date":"2015-09-22","pret":-0.00722,"close":60.38}
{"ticker":"DEL","date":"2015-09-23","pret":-0.00644,"close":60.81}
{"ticker":"DEL","date":"2015-09-24","pret":-0.00216,"close":61.72}
{"ticker":"DEL","date":"2015-09-25","pret":0.02735,"close":62.01}
{"ticker":"DEL","date":"2015-09-28","pret":-0.00178,"close":61.84}
{"ticker":"DEL","date":"2015-09-29","pret":0,"close":61.72}
{"ticker":"DEL","date":"2015-09-30","pret":0.00726,"close":59.81}
{"ticker":"DEL","date":"2015-10-01","pret":-0.03933,"close":58.66}
{"ticker":"DEL","date":"2015-10-02","pret":-0.02505,"close":58.91}
{"ticker":"DEL","date":"2015-10-05","pret":0.01328,"close":61.1}
{"ticker":"DEL","date":"2015-10-06","pret":0.03277,"close":61.48}
{"ticker":"DEL","date":"2015-10-07","pret":0.00555,"close":63.65}
{"ticker":"DEL","date":"2015-10-08","pret":0.03471,"close":63.5}
{"ticker":"DEL","date":"2015-10-09","pret":0.00188,"close":63.63}
{"ticker":"DEL","date":"2015-10-12","pret":-0.00031,"close":63.37}
{"ticker":"DEL","date":"2015-10-13","pret":-0.00598,"close":62.9}
{"ticker":"DEL","date":"2015-10-14","pret":-0.00396,"close":61.95}
{"ticker":"DEL","date":"2015-10-15","pret":-0.01872,"close":62.85}
{"ticker":"DEL","date":"2015-10-16","pret":0.01284,"close":63.43}
{"ticker":"DEL","date":"2015-10-19","pret":0.00936,"close":63.01}
{"ticker":"DEL","date":"2015-10-20","pret":-0.00475,"close":63.19}
{"ticker":"DEL","date":"2015-10-21","pret":0.00491,"close":61.97}
{"ticker":"DEL","date":"2015-10-22","pret":-0.02949,"close":62.75}
{"ticker":"DEL","date":"2015-10-23","pret":0.02855,"close":63}
{"ticker":"DEL","date":"2015-10-26","pret":-0.00778,"close":62.76}
{"ticker":"DEL","date":"2015-10-27","pret":-0.00399,"close":61.69}
{"ticker":"DEL","date":"2015-10-28","pret":-0.00385,"close":63.21}
{"ticker":"DEL","date":"2015-10-29","pret":0.01562,"close":62.49}
{"ticker":"DEL","date":"2015-10-30","pret":-0.01417,"close":61.96}
{"ticker":"DEL","date":"2015-11-02","pret":-0.00498,"close":62.7}
{"ticker":"DEL","date":"2015-11-03","pret":0.00546,"close":63.23}
{"ticker":"DEL","date":"2015-11-04","pret":0.01211,"close":63.02}
{"ticker":"DEL","date":"2015-11-05","pret":-0.00174,"close":62.68}
{"ticker":"DEL","date":"2015-11-06","pret":-0.01084,"close":62.51}
{"ticker":"DEL","date":"2015-11-09","pret":-0.00128,"close":61.93}
{"ticker":"DEL","date":"2015-11-10","pret":-0.00467,"close":62.29}
{"ticker":"DEL","date":"2015-11-11","pret":0.00803,"close":62.11}
{"ticker":"DEL","date":"2015-11-12","pret":-0.009,"close":60.64}
{"ticker":"DEL","date":"2015-11-13","pret":-0.02502,"close":60.77}
{"ticker":"DEL","date":"2015-11-16","pret":0.00446,"close":60.89}
{"ticker":"DEL","date":"2015-11-17","pret":0.00674,"close":61.06}
{"ticker":"DEL","date":"2015-11-18","pret":0.00262,"close":62.44}
{"ticker":"DEL","date":"2015-11-19","pret":0.02085,"close":62.85}
{"ticker":"DEL","date":"2015-11-20","pret":0.01192,"close":62.63}
{"ticker":"DEL","date":"2015-11-23","pret":-0.01464,"close":62.43}
{"ticker":"DEL","date":"2015-11-24","pret":-0.00321,"close":63.58}
{"ticker":"DEL","date":"2015-11-25","pret":0.02196,"close":64.51}
{"ticker":"DEL","date":"2015-11-26"}
{"ticker":"DEL","date":"2015-11-27","pret":0.00784,"close":64.79}
{"ticker":"DEL","date":"2015-11-30","pret":0.01488,"close":65.56}
{"ticker":"DEL","date":"2015-12-01","pret":0.01223,"close":66.01}
{"ticker":"DEL","date":"2015-12-02","pret":0.00364,"close":64.12}
{"ticker":"DEL","date":"2015-12-03","pret":-0.02935,"close":63.08}
{"ticker":"DEL","date":"2015-12-04","pret":-0.0173,"close":62.87}
{"ticker":"DEL","date":"2015-12-07","pret":-0.00191,"close":62.4}
{"ticker":"DEL","date":"2015-12-08","pret":-0.01699,"close":61.37}
{"ticker":"DEL","date":"2015-12-09","pret":-0.00616,"close":60.58}
{"ticker":"DEL","date":"2015-12-10","pret":-0.01129,"close":60.04}
{"ticker":"DEL","date":"2015-12-11","pret":-0.02398,"close":60.42}
{"ticker":"DEL","date":"2015-12-14","pret":0.02085,"close":59.78}
{"ticker":"DEL","date":"2015-12-15","pret":-0.00829,"close":60.39}
{"ticker":"DEL","date":"2015-12-16","pret":0.00465,"close":59.63}
{"ticker":"DEL","date":"2015-12-17"}
{"ticker":"DEL","date":"2015-12-18","pret":-0.01906,"close":58.6}
{"ticker":"DEL","date":"2015-12-21","pret":-0.00525,"close":59.91}
{"ticker":"DEL","date":"2015-12-22","pret":0.02564,"close":60.37}
{"ticker":"DEL","date":"2015-12-23","pret":0.00889,"close":61.52}
{"ticker":"DEL","date":"2015-12-24","pret":0.00637,"close":61.7}
{"ticker":"DEL","date":"2015-12-28","pret":-0.00147,"close":60.72}
{"ticker":"DEL","date":"2015-12-29","pret":-0.00425,"close":60.77}
{"ticker":"DEL","date":"2015-12-30","pret":-0.00131,"close":59.96}
{"ticker":"DEL","date":"2015-12-31","pret":-0.02341,"close":58.87}
{"ticker":"DEL","date":"2016-01-04","pret":-0.01882,"close":57.95}
{"ticker":"DEL","date":"2016-01-05","pret":-0.00549,"close":58.68}
{"ticker":"DENN","date":"2015-01-02","pret":0.03128,"close":10.09}
{"ticker":"DENN","date":"2015-01-05","pret":-0.03327,"close":9.99}
{"ticker":"DENN","date":"2015-01-06","pret":-0.00299,"close":9.8}
{"ticker":"DENN","date":"2015-01-07","pret":-0.01407,"close":9.99}
{"ticker":"DENN","date":"2015-01-08","pret":0.01905,"close":10.15}
{"ticker":"DENN","date":"2015-01-09","pret":0.01086,"close":10.17}
{"ticker":"DENN","date":"2015-01-12","pret":0.03095,"close":10.6}
{"ticker":"DENN","date":"2015-01-13","pret":0.0226,"close":10.58}
{"ticker":"DENN","date":"2015-01-14","pret":-0.02546,"close":10.9}
{"ticker":"DENN","date":"2015-01-15","pret":0.04574,"close":10.78}
{"ticker":"DENN","date":"2015-01-16","pret":-0.02028,"close":11.15}
{"ticker":"DENN","date":"2015-01-20","pret":0.06489,"close":11.26}
{"ticker":"DENN","date":"2015-01-21","pret":-0.01494,"close":10.96}
{"ticker":"DENN","date":"2015-01-22","pret":-0.02602,"close":11.1}
{"ticker":"DENN","date":"2015-01-23","pret":0.00905,"close":11.05}
{"ticker":"DENN","date":"2015-01-26","pret":-0.00633,"close":11.29}
{"ticker":"DENN","date":"2015-01-27","pret":0.0153,"close":11.23}
{"ticker":"DENN","date":"2015-01-28","pret":0.00977,"close":11.07}
{"ticker":"DENN","date":"2015-01-29","pret":-0.02055,"close":11.23}
{"ticker":"DENN","date":"2015-01-30","pret":0.00719,"close":10.88}
{"ticker":"DENN","date":"2015-02-02","pret":-0.02541,"close":10.61}
{"ticker":"DENN","date":"2015-02-03","pret":-0.02137,"close":11.03}
{"ticker":"DENN","date":"2015-02-04","pret":0.03052,"close":11}
{"ticker":"DENN","date":"2015-02-05","pret":0.00364,"close":10.98}
{"ticker":"DENN","date":"2015-02-06","pret":-0.00273,"close":10.84}
{"ticker":"DENN","date":"2015-02-09","pret":-0.01929,"close":10.7}
{"ticker":"DENN","date":"2015-02-10","pret":0.00093,"close":10.84}
{"ticker":"DENN","date":"2015-02-11","pret":0.0037,"close":10.83}
{"ticker":"DENN","date":"2015-02-12","pret":-0.00092,"close":10.65}
{"ticker":"DENN","date":"2015-02-13","pret":-0.01866,"close":10.68}
{"ticker":"DENN","date":"2015-02-17","pret":0.00657,"close":10.82}
{"ticker":"DENN","date":"2015-02-18","pret":0.01393,"close":11.31}
{"ticker":"DENN","date":"2015-02-19","pret":0.01465,"close":11.43}
{"ticker":"DENN","date":"2015-02-20","pret":0.04445,"close":11.75}
{"ticker":"DENN","date":"2015-02-23","pret":0.02406,"close":11.52}
{"ticker":"DENN","date":"2015-02-24","pret":-0.01885,"close":11.77}
{"ticker":"DENN","date":"2015-02-25","pret":0.02055,"close":11.86}
{"ticker":"DENN","date":"2015-02-26","pret":0.00507,"close":11.8}
{"ticker":"DENN","date":"2015-02-27","pret":-0.01102,"close":11.51}
{"ticker":"DENN","date":"2015-03-02","pret":-0.01893,"close":11.91}
{"ticker":"DENN","date":"2015-03-03","pret":0.03416,"close":11.73}
{"ticker":"DENN","date":"2015-03-04","pret":-0.01693,"close":11.51}
{"ticker":"DENN","date":"2015-03-05","pret":-0.01203,"close":11.51}
{"ticker":"DENN","date":"2015-03-06","pret":-0.01217,"close":11.21}
{"ticker":"DENN","date":"2015-03-09","pret":-0.01587,"close":11.36}
{"ticker":"DENN","date":"2015-03-10","pret":0.00355,"close":11.29}
{"ticker":"DENN","date":"2015-03-11","pret":-0.00089,"close":11.08}
{"ticker":"DENN","date":"2015-03-12","pret":-0.0107,"close":11.68}
{"ticker":"DENN","date":"2015-03-13","pret":0.04896,"close":11.53}
{"ticker":"DENN","date":"2015-03-16","pret":-0.00771,"close":11.59}
{"ticker":"DENN","date":"2015-03-17","pret":-0.00258,"close":11.74}
{"ticker":"DENN","date":"2015-03-18","pret":0.012,"close":11.7}
{"ticker":"DENN","date":"2015-03-19","pret":-0.00341,"close":12}
{"ticker":"DENN","date":"2015-03-20","pret":0.02782,"close":11.79}
{"ticker":"DENN","date":"2015-03-23","pret":-0.0227,"close":11.82}
{"ticker":"DENN","date":"2015-03-24","pret":0.00424,"close":11.83}
{"ticker":"DENN","date":"2015-03-25","pret":-0.0017,"close":11.6}
{"ticker":"DENN","date":"2015-03-26","pret":-0.02317,"close":11.51}
{"ticker":"DENN","date":"2015-03-27","pret":0.00174,"close":11.55}
{"ticker":"DENN","date":"2015-03-30","pret":0.00519,"close":11.49}
{"ticker":"DENN","date":"2015-03-31","pret":-0.01214,"close":11.4}
{"ticker":"DENN","date":"2015-04-01","pret":-0.007,"close":11.28}
{"ticker":"DENN","date":"2015-04-02","pret":0.00176,"close":11.68}
{"ticker":"DENN","date":"2015-04-06","pret":0.0148,"close":11.6}
{"ticker":"DENN","date":"2015-04-07","pret":0.00259,"close":11.41}
{"ticker":"DENN","date":"2015-04-08","pret":-0.01476,"close":11.76}
{"ticker":"DENN","date":"2015-04-09","pret":0.03693,"close":11.91}
{"ticker":"DENN","date":"2015-04-10","pret":0.00505,"close":11.97}
{"ticker":"DENN","date":"2015-04-13","pret":0.00251,"close":12}
{"ticker":"DENN","date":"2015-04-14","pret":0,"close":11.99}
{"ticker":"DENN","date":"2015-04-15","pret":0.00833,"close":11.68}
{"ticker":"DENN","date":"2015-04-16","pret":-0.03033,"close":11.58}
{"ticker":"DENN","date":"2015-04-17","pret":-0.01465,"close":11.55}
{"ticker":"DENN","date":"2015-04-20","pret":0.0095,"close":11.73}
{"ticker":"DENN","date":"2015-04-21","pret":0.01026,"close":11.57}
{"ticker":"DENN","date":"2015-04-22","pret":-0.01544,"close":11.51}
{"ticker":"DENN","date":"2015-04-23","pret":-0.0052,"close":11.64}
{"ticker":"DENN","date":"2015-04-24","pret":0.01552,"close":11.69}
{"ticker":"DENN","date":"2015-04-27","pret":0,"close":11.63}
{"ticker":"DENN","date":"2015-04-28","pret":-0.00343,"close":11.73}
{"ticker":"DENN","date":"2015-04-29","pret":-0.00344,"close":10.69}
{"ticker":"DENN","date":"2015-04-30","pret":-0.08537,"close":10.41}
{"ticker":"DENN","date":"2015-05-01","pret":-0.01894,"close":10.57}
{"ticker":"DENN","date":"2015-05-04","pret":0.05668,"close":10.88}
{"ticker":"DENN","date":"2015-05-05","pret":0.0241,"close":10.54}
{"ticker":"DENN","date":"2015-05-06","pret":-0.06843,"close":10.68}
{"ticker":"DENN","date":"2015-05-07","pret":0.00846,"close":10.69}
{"ticker":"DENN","date":"2015-05-08","pret":0.00932,"close":10.8}
{"ticker":"DENN","date":"2015-05-11","pret":0.00093,"close":10.89}
{"ticker":"DENN","date":"2015-05-12","pret":0.00278,"close":10.68}
{"ticker":"DENN","date":"2015-05-13","pret":-0.01115,"close":10.53}
{"ticker":"DENN","date":"2015-05-14","pret":-0.01128,"close":10.64}
{"ticker":"DENN","date":"2015-05-15","pret":0.00753,"close":10.52}
{"ticker":"DENN","date":"2015-05-18","pret":-0.01798,"close":10.25}
{"ticker":"DENN","date":"2015-05-19","pret":-0.01929,"close":10.67}
{"ticker":"DENN","date":"2015-05-20","pret":0.03727,"close":10.61}
{"ticker":"DENN","date":"2015-05-21","pret":-0.00094,"close":10.6}
{"ticker":"DENN","date":"2015-05-22","pret":-0.00376,"close":10.47}
{"ticker":"DENN","date":"2015-05-26","pret":-0.01424,"close":10.36}
{"ticker":"DENN","date":"2015-05-27","pret":-0.00575,"close":10.51}
{"ticker":"DENN","date":"2015-05-28","pret":0.01147,"close":10.56}
{"ticker":"DENN","date":"2015-05-29","pret":0.00474,"close":10.43}
{"ticker":"DENN","date":"2015-06-01","pret":-0.01333,"close":10.39}
{"ticker":"DENN","date":"2015-06-02","pret":-0.0106,"close":10.87}
{"ticker":"DENN","date":"2015-06-03","pret":0.04916,"close":10.65}
{"ticker":"DENN","date":"2015-06-04","pret":-0.0205,"close":10.57}
{"ticker":"DENN","date":"2015-06-05","pret":0.03516,"close":11.31}
{"ticker":"DENN","date":"2015-06-08","pret":0.02779,"close":11.35}
{"ticker":"DENN","date":"2015-06-09","pret":0.02532,"close":11.39}
{"ticker":"DENN","date":"2015-06-10","pret":-0.01739,"close":11.21}
{"ticker":"DENN","date":"2015-06-11","pret":-0.01236,"close":11.29}
{"ticker":"DENN","date":"2015-06-12","pret":-0.00089,"close":11.34}
{"ticker":"DENN","date":"2015-06-15","pret":0.00266,"close":11.15}
{"ticker":"DENN","date":"2015-06-16","pret":-0.0098,"close":11.33}
{"ticker":"DENN","date":"2015-06-17","pret":0.02038,"close":11.41}
{"ticker":"DENN","date":"2015-06-18","pret":0.00525,"close":11.77}
{"ticker":"DENN","date":"2015-06-19","pret":0.02499,"close":11.69}
{"ticker":"DENN","date":"2015-06-22","pret":0,"close":11.66}
{"ticker":"DENN","date":"2015-06-23","pret":-0.00769,"close":11.56}
{"ticker":"DENN","date":"2015-06-24","pret":-0.01034,"close":11.4}
{"ticker":"DENN","date":"2015-06-25","pret":-0.00783,"close":11.43}
{"ticker":"DENN","date":"2015-06-26","pret":0.00349,"close":11.8}
{"ticker":"DENN","date":"2015-06-29","pret":0.0164,"close":11.48}
{"ticker":"DENN","date":"2015-06-30","pret":-0.01553,"close":11.61}
{"ticker":"DENN","date":"2015-07-01","pret":0.0198,"close":11.68}
{"ticker":"DENN","date":"2015-07-02","pret":-0.00342,"close":11.51}
{"ticker":"DENN","date":"2015-07-06","pret":-0.02162,"close":11.55}
{"ticker":"DENN","date":"2015-07-07","pret":0.01216,"close":11.67}
{"ticker":"DENN","date":"2015-07-08","pret":0.00086,"close":11.39}
{"ticker":"DENN","date":"2015-07-09","pret":-0.00867,"close":11.59}
{"ticker":"DENN","date":"2015-07-10","pret":0.01982,"close":11.82}
{"ticker":"DENN","date":"2015-07-13","pret":0.01692,"close":12.09}
{"ticker":"DENN","date":"2015-07-14","pret":0.01002,"close":12.01}
{"ticker":"DENN","date":"2015-07-15","pret":-0.00333,"close":11.77}
{"ticker":"DENN","date":"2015-07-16","pret":-0.0219,"close":11.84}
{"ticker":"DENN","date":"2015-07-17","pret":0.00848,"close":11.71}
{"ticker":"DENN","date":"2015-07-20","pret":-0.01104,"close":11.69}
{"ticker":"DENN","date":"2015-07-21","pret":0.00256,"close":11.67}
{"ticker":"DENN","date":"2015-07-22","pret":-0.00512,"close":11.75}
{"ticker":"DENN","date":"2015-07-23","pret":0.01107,"close":11.51}
{"ticker":"DENN","date":"2015-07-24","pret":-0.02226,"close":11.4}
{"ticker":"DENN","date":"2015-07-27","pret":-0.021,"close":11.33}
{"ticker":"DENN","date":"2015-07-28","pret":0.00088,"close":11.35}
{"ticker":"DENN","date":"2015-07-29","pret":0.00441,"close":11.41}
{"ticker":"DENN","date":"2015-07-30","pret":-0.00176,"close":11.6}
{"ticker":"DENN","date":"2015-07-31","pret":0.02695,"close":11.76}
{"ticker":"DENN","date":"2015-08-03","pret":0.04773,"close":12.6}
{"ticker":"DENN","date":"2015-08-04","pret":-0.03241,"close":12.7}
{"ticker":"DENN","date":"2015-08-05","pret":0.07405,"close":12.52}
{"ticker":"DENN","date":"2015-08-06","pret":-0.01183,"close":12.38}
{"ticker":"DENN","date":"2015-08-07","pret":-0.0241,"close":12.42}
{"ticker":"DENN","date":"2015-08-10","pret":0.01773,"close":12.07}
{"ticker":"DENN","date":"2015-08-11","pret":-0.0366,"close":12.15}
{"ticker":"DENN","date":"2015-08-12","pret":0,"close":12.11}
{"ticker":"DENN","date":"2015-08-13","pret":0.00989,"close":12.37}
{"ticker":"DENN","date":"2015-08-14","pret":0.0098,"close":12.45}
{"ticker":"DENN","date":"2015-08-17","pret":-0.00163,"close":12.56}
{"ticker":"DENN","date":"2015-08-18","pret":0.02491,"close":12.35}
{"ticker":"DENN","date":"2015-08-19","pret":-0.02328,"close":12.43}
{"ticker":"DENN","date":"2015-08-20","pret":-0.0057,"close":12.03}
{"ticker":"DENN","date":"2015-08-21","pret":-0.04086,"close":11.81}
{"ticker":"DENN","date":"2015-08-24","pret":-0.05421,"close":11.12}
{"ticker":"DENN","date":"2015-08-25","pret":0.02747,"close":11.24}
{"ticker":"DENN","date":"2015-08-26","pret":0.00523,"close":11.45}
{"ticker":"DENN","date":"2015-08-27","pret":-0.00174,"close":11.53}
{"ticker":"DENN","date":"2015-08-28","pret":0.00608,"close":11.48}
{"ticker":"DENN","date":"2015-08-31","pret":-0.00434,"close":11.23}
{"ticker":"DENN","date":"2015-09-01","pret":-0.03811,"close":11.01}
{"ticker":"DENN","date":"2015-09-02","pret":-0.00453,"close":11.28}
{"ticker":"DENN","date":"2015-09-03","pret":0.01977,"close":11.18}
{"ticker":"DENN","date":"2015-09-04","pret":-0.01795,"close":11.28}
{"ticker":"DENN","date":"2015-09-08","pret":0.03384,"close":11.44}
{"ticker":"DENN","date":"2015-09-09","pret":0.00262,"close":11.3}
{"ticker":"DENN","date":"2015-09-10","pret":-0.02386,"close":11.27}
{"ticker":"DENN","date":"2015-09-11","pret":-0.00179,"close":11.32}
{"ticker":"DENN","date":"2015-09-14","pret":0.01776,"close":11.37}
{"ticker":"DENN","date":"2015-09-15","pret":-0.0053,"close":11.37}
{"ticker":"DENN","date":"2015-09-16","pret":0.00088,"close":11.34}
{"ticker":"DENN","date":"2015-09-17","pret":0.00088,"close":11.42}
{"ticker":"DENN","date":"2015-09-18","pret":-0.00443,"close":11.27}
{"ticker":"DENN","date":"2015-09-21","pret":0,"close":11.54}
{"ticker":"DENN","date":"2015-09-22","pret":0.01672,"close":11.52}
{"ticker":"DENN","date":"2015-09-23","pret":0.00869,"close":11.58}
{"ticker":"DENN","date":"2015-09-24","pret":-0.00956,"close":11.61}
{"ticker":"DENN","date":"2015-09-25","pret":0.01646,"close":11.39}
{"ticker":"DENN","date":"2015-09-28","pret":-0.02083,"close":11.05}
{"ticker":"DENN","date":"2015-09-29","pret":-0.03028,"close":11.01}
{"ticker":"DENN","date":"2015-09-30","pret":0.00181,"close":11.03}
{"ticker":"DENN","date":"2015-10-01","pret":-0.01089,"close":10.88}
{"ticker":"DENN","date":"2015-10-02","pret":-0.01286,"close":11.08}
{"ticker":"DENN","date":"2015-10-05","pret":0.03273,"close":11.23}
{"ticker":"DENN","date":"2015-10-06","pret":0.00535,"close":11.04}
{"ticker":"DENN","date":"2015-10-07","pret":-0.01977,"close":11.04}
{"ticker":"DENN","date":"2015-10-08","pret":0.00091,"close":11.1}
{"ticker":"DENN","date":"2015-10-09","pret":0.00452,"close":11.19}
{"ticker":"DENN","date":"2015-10-12","pret":0.01345,"close":11.28}
{"ticker":"DENN","date":"2015-10-13","pret":0,"close":11.19}
{"ticker":"DENN","date":"2015-10-14","pret":0,"close":10.78}
{"ticker":"DENN","date":"2015-10-15","pret":-0.03627,"close":10.93}
{"ticker":"DENN","date":"2015-10-16","pret":0.01284,"close":11.05}
{"ticker":"DENN","date":"2015-10-19","pret":0.00727,"close":11.36}
{"ticker":"DENN","date":"2015-10-20","pret":0.01883,"close":11.15}
{"ticker":"DENN","date":"2015-10-21","pret":-0.01251,"close":10.8}
{"ticker":"DENN","date":"2015-10-22","pret":-0.01906,"close":10.95}
{"ticker":"DENN","date":"2015-10-23","pret":0.01636,"close":11.14}
{"ticker":"DENN","date":"2015-10-26","pret":0,"close":11.26}
{"ticker":"DENN","date":"2015-10-27","pret":0.00719,"close":11.1}
{"ticker":"DENN","date":"2015-10-28","pret":-0.00539,"close":11.54}
{"ticker":"DENN","date":"2015-10-29","pret":0.03102,"close":11.1}
{"ticker":"DENN","date":"2015-10-30","pret":-0.03012,"close":10.96}
{"ticker":"DENN","date":"2015-11-02","pret":-0.01541,"close":11.15}
{"ticker":"DENN","date":"2015-11-03","pret":0.00909,"close":11.07}
{"ticker":"DENN","date":"2015-11-04","pret":-0.00909,"close":10.45}
{"ticker":"DENN","date":"2015-11-05","pret":-0.04006,"close":10.23}
{"ticker":"DENN","date":"2015-11-06","pret":-0.03285,"close":10.55}
{"ticker":"DENN","date":"2015-11-09","pret":0.05541,"close":10.14}
{"ticker":"DENN","date":"2015-11-10","pret":-0.06628,"close":10.05}
{"ticker":"DENN","date":"2015-11-11","pret":0.00495,"close":9.96}
{"ticker":"DENN","date":"2015-11-12","pret":-0.02198,"close":9.87}
{"ticker":"DENN","date":"2015-11-13","pret":-0.0122,"close":9.65}
{"ticker":"DENN","date":"2015-11-16","pret":-0.02171,"close":9.61}
{"ticker":"DENN","date":"2015-11-17","pret":0.00209,"close":9.35}
{"ticker":"DENN","date":"2015-11-18","pret":-0.01577,"close":9.36}
{"ticker":"DENN","date":"2015-11-19","pret":0,"close":9.39}
{"ticker":"DENN","date":"2015-11-20","pret":0.00423,"close":9.65}
{"ticker":"DENN","date":"2015-11-23","pret":0.0084,"close":9.71}
{"ticker":"DENN","date":"2015-11-24","pret":0.00833,"close":9.63}
{"ticker":"DENN","date":"2015-11-25","pret":0.00517,"close":9.76}
{"ticker":"DENN","date":"2015-11-26"}
{"ticker":"DENN","date":"2015-11-27","pret":0.01841,"close":9.76}
{"ticker":"DENN","date":"2015-11-30","pret":-0.00508,"close":9.64}
{"ticker":"DENN","date":"2015-12-01","pret":-0.01954,"close":9.69}
{"ticker":"DENN","date":"2015-12-02","pret":-0.00104,"close":9.75}
{"ticker":"DENN","date":"2015-12-03","pret":0.01752,"close":9.62}
{"ticker":"DENN","date":"2015-12-04","pret":-0.01856,"close":9.7}
{"ticker":"DENN","date":"2015-12-07","pret":0.00208,"close":9.77}
{"ticker":"DENN","date":"2015-12-08","pret":0.00724,"close":9.78}
{"ticker":"DENN","date":"2015-12-09","pret":0.01026,"close":9.72}
{"ticker":"DENN","date":"2015-12-10","pret":-0.00307,"close":9.68}
{"ticker":"DENN","date":"2015-12-11","pret":-0.02697,"close":9.52}
{"ticker":"DENN","date":"2015-12-14","pret":0.00105,"close":9.45}
{"ticker":"DENN","date":"2015-12-15","pret":-0.00738,"close":9.77}
{"ticker":"DENN","date":"2015-12-16","pret":0.03432,"close":9.78}
{"ticker":"DENN","date":"2015-12-17"}
{"ticker":"DENN","date":"2015-12-18","pret":-0.01131,"close":9.64}
{"ticker":"DENN","date":"2015-12-21","pret":-0.00207,"close":9.59}
{"ticker":"DENN","date":"2015-12-22","pret":0.00104,"close":9.59}
{"ticker":"DENN","date":"2015-12-23","pret":-0.00832,"close":9.66}
{"ticker":"DENN","date":"2015-12-24","pret":0.00209,"close":9.78}
{"ticker":"DENN","date":"2015-12-28","pret":0.0196,"close":9.73}
{"ticker":"DENN","date":"2015-12-29","pret":-0.00615,"close":9.9}
{"ticker":"DENN","date":"2015-12-30","pret":0.01732,"close":9.99}
{"ticker":"DENN","date":"2015-12-31","pret":0.01005,"close":9.83}
{"ticker":"DENN","date":"2016-01-04","pret":-0.03666,"close":9.48}
{"ticker":"DENN","date":"2016-01-05","pret":-0.01779,"close":9.3}
{"ticker":"DEPO","date":"2015-01-02","pret":0.02062,"close":16.05}
{"ticker":"DEPO","date":"2015-01-05","pret":-0.00932,"close":16.03}
{"ticker":"DEPO","date":"2015-01-06","pret":0.00436,"close":15.8}
{"ticker":"DEPO","date":"2015-01-07","pret":-0.01251,"close":16.22}
{"ticker":"DEPO","date":"2015-01-08","pret":0.03159,"close":17.24}
{"ticker":"DEPO","date":"2015-01-09","pret":0.054,"close":17.3}
{"ticker":"DEPO","date":"2015-01-12","pret":0.01092,"close":17.67}
{"ticker":"DEPO","date":"2015-01-13","pret":0.02148,"close":18.11}
{"ticker":"DEPO","date":"2015-01-14","pret":-0.00056,"close":18.05}
{"ticker":"DEPO","date":"2015-01-15","pret":0.01389,"close":17.65}
{"ticker":"DEPO","date":"2015-01-16","pret":0.04742,"close":20.2}
{"ticker":"DEPO","date":"2015-01-20","pret":0.05926,"close":18.84}
{"ticker":"DEPO","date":"2015-01-21","pret":-0.06984,"close":18.87}
{"ticker":"DEPO","date":"2015-01-22","pret":0.00795,"close":18.96}
{"ticker":"DEPO","date":"2015-01-23","pret":0.00264,"close":18.72}
{"ticker":"DEPO","date":"2015-01-26","pret":-0.02289,"close":19.28}
{"ticker":"DEPO","date":"2015-01-27","pret":0.02447,"close":19.29}
{"ticker":"DEPO","date":"2015-01-28","pret":0.01616,"close":18.42}
{"ticker":"DEPO","date":"2015-01-29","pret":-0.04874,"close":18.86}
{"ticker":"DEPO","date":"2015-01-30","pret":0.01562,"close":18.27}
{"ticker":"DEPO","date":"2015-02-02","pret":-0.02434,"close":18.09}
{"ticker":"DEPO","date":"2015-02-03","pret":-0.00991,"close":17.89}
{"ticker":"DEPO","date":"2015-02-04","pret":-0.01112,"close":17.61}
{"ticker":"DEPO","date":"2015-02-05","pret":-0.01068,"close":17.86}
{"ticker":"DEPO","date":"2015-02-06","pret":0.00507,"close":17.78}
{"ticker":"DEPO","date":"2015-02-09","pret":-0.00112,"close":17.63}
{"ticker":"DEPO","date":"2015-02-10","pret":-0.00282,"close":18.31}
{"ticker":"DEPO","date":"2015-02-11","pret":0.03004,"close":18.5}
{"ticker":"DEPO","date":"2015-02-12","pret":0.02543,"close":18.18}
{"ticker":"DEPO","date":"2015-02-13","pret":-0.02433,"close":18.38}
{"ticker":"DEPO","date":"2015-02-17","pret":0.03707,"close":19.14}
{"ticker":"DEPO","date":"2015-02-18","pret":0.00211,"close":19.61}
{"ticker":"DEPO","date":"2015-02-19","pret":0.03109,"close":19.7}
{"ticker":"DEPO","date":"2015-02-20","pret":0.00762,"close":20.02}
{"ticker":"DEPO","date":"2015-02-23","pret":0.02203,"close":20.5}
{"ticker":"DEPO","date":"2015-02-24","pret":0.07443,"close":22.71}
{"ticker":"DEPO","date":"2015-02-25","pret":0.04846,"close":22.52}
{"ticker":"DEPO","date":"2015-02-26","pret":-0.01013,"close":22.6}
{"ticker":"DEPO","date":"2015-02-27","pret":0.00133,"close":21.95}
{"ticker":"DEPO","date":"2015-03-02","pret":-0.04012,"close":23.06}
{"ticker":"DEPO","date":"2015-03-03","pret":0.05895,"close":22.99}
{"ticker":"DEPO","date":"2015-03-04","pret":-0.0074,"close":23.64}
{"ticker":"DEPO","date":"2015-03-05","pret":0.04192,"close":24.21}
{"ticker":"DEPO","date":"2015-03-06","pret":0.02687,"close":23.44}
{"ticker":"DEPO","date":"2015-03-09","pret":-0.04334,"close":24.14}
{"ticker":"DEPO","date":"2015-03-10","pret":0.0148,"close":23.88}
{"ticker":"DEPO","date":"2015-03-11","pret":0.00502,"close":24.49}
{"ticker":"DEPO","date":"2015-03-12","pret":0.0227,"close":24.88}
{"ticker":"DEPO","date":"2015-03-13","pret":-0.01149,"close":25.2}
{"ticker":"DEPO","date":"2015-03-16","pret":0.0515,"close":24.7}
{"ticker":"DEPO","date":"2015-03-17","pret":-0.04041,"close":24.55}
{"ticker":"DEPO","date":"2015-03-18","pret":-0.00123,"close":24.72}
{"ticker":"DEPO","date":"2015-03-19","pret":-0.01151,"close":24.87}
{"ticker":"DEPO","date":"2015-03-20","pret":0.04251,"close":24.12}
{"ticker":"DEPO","date":"2015-03-23","pret":-0.05081,"close":23.79}
{"ticker":"DEPO","date":"2015-03-24","pret":-0.00167,"close":24.26}
{"ticker":"DEPO","date":"2015-03-25","pret":0.01698,"close":22.32}
{"ticker":"DEPO","date":"2015-03-26","pret":-0.10058,"close":21.87}
{"ticker":"DEPO","date":"2015-03-27","pret":-0.00318,"close":22.67}
{"ticker":"DEPO","date":"2015-03-30","pret":0.04673,"close":22.83}
{"ticker":"DEPO","date":"2015-03-31","pret":-0.01049,"close":22.41}
{"ticker":"DEPO","date":"2015-04-01","pret":-0.01505,"close":22.58}
{"ticker":"DEPO","date":"2015-04-02","pret":0.00578,"close":22.47}
{"ticker":"DEPO","date":"2015-04-06","pret":-0.01025,"close":22.8}
{"ticker":"DEPO","date":"2015-04-07","pret":0.03694,"close":23.16}
{"ticker":"DEPO","date":"2015-04-08","pret":0.00345,"close":24.44}
{"ticker":"DEPO","date":"2015-04-09","pret":0.05361,"close":24.46}
{"ticker":"DEPO","date":"2015-04-10","pret":0.00569,"close":24.72}
{"ticker":"DEPO","date":"2015-04-13","pret":0.02364,"close":25.06}
{"ticker":"DEPO","date":"2015-04-14","pret":-0.00516,"close":25.65}
{"ticker":"DEPO","date":"2015-04-15","pret":0.02594,"close":26.43}
{"ticker":"DEPO","date":"2015-04-16","pret":0.03356,"close":27.06}
{"ticker":"DEPO","date":"2015-04-17","pret":0.00524,"close":25.97}
{"ticker":"DEPO","date":"2015-04-20","pret":-0.01239,"close":26.72}
{"ticker":"DEPO","date":"2015-04-21","pret":0.01982,"close":26.49}
{"ticker":"DEPO","date":"2015-04-22","pret":-0.0123,"close":27.14}
{"ticker":"DEPO","date":"2015-04-23","pret":0.0123,"close":27.29}
{"ticker":"DEPO","date":"2015-04-24","pret":0.01616,"close":27.64}
{"ticker":"DEPO","date":"2015-04-27","pret":0.01555,"close":25.77}
{"ticker":"DEPO","date":"2015-04-28","pret":-0.07718,"close":25.11}
{"ticker":"DEPO","date":"2015-04-29","pret":-0.0303,"close":25.03}
{"ticker":"DEPO","date":"2015-04-30","pret":-0.00481,"close":23.26}
{"ticker":"DEPO","date":"2015-05-01","pret":-0.05912,"close":23.86}
{"ticker":"DEPO","date":"2015-05-04","pret":0.01396,"close":23.89}
{"ticker":"DEPO","date":"2015-05-05","pret":0.00586,"close":23.36}
{"ticker":"DEPO","date":"2015-05-06","pret":-0.02195,"close":23.7}
{"ticker":"DEPO","date":"2015-05-07","pret":0.01146,"close":23.64}
{"ticker":"DEPO","date":"2015-05-08","pret":0.01341,"close":23.79}
{"ticker":"DEPO","date":"2015-05-11","pret":-0.00585,"close":24.41}
{"ticker":"DEPO","date":"2015-05-12","pret":-0.09435,"close":20.43}
{"ticker":"DEPO","date":"2015-05-13","pret":-0.03942,"close":19.9}
{"ticker":"DEPO","date":"2015-05-14","pret":-0.03955,"close":20.02}
{"ticker":"DEPO","date":"2015-05-15","pret":0.0005,"close":20.54}
{"ticker":"DEPO","date":"2015-05-18","pret":0.02312,"close":20.22}
{"ticker":"DEPO","date":"2015-05-19","pret":-0.01667,"close":20.94}
{"ticker":"DEPO","date":"2015-05-20","pret":0.03547,"close":20.42}
{"ticker":"DEPO","date":"2015-05-21","pret":-0.02513,"close":20.25}
{"ticker":"DEPO","date":"2015-05-22","pret":-0.00098,"close":20.76}
{"ticker":"DEPO","date":"2015-05-26","pret":0.00635,"close":20.59}
{"ticker":"DEPO","date":"2015-05-27","pret":0.00631,"close":20.88}
{"ticker":"DEPO","date":"2015-05-28","pret":-0.00582,"close":20.7}
{"ticker":"DEPO","date":"2015-05-29","pret":0.00534,"close":20.86}
{"ticker":"DEPO","date":"2015-06-01","pret":0.02344,"close":21.33}
{"ticker":"DEPO","date":"2015-06-02","pret":0.00236,"close":21.57}
{"ticker":"DEPO","date":"2015-06-03","pret":0.01869,"close":21.62}
{"ticker":"DEPO","date":"2015-06-04","pret":-0.00464,"close":21.4}
{"ticker":"DEPO","date":"2015-06-05","pret":-0.00794,"close":21.89}
{"ticker":"DEPO","date":"2015-06-08","pret":0.02271,"close":21.5}
{"ticker":"DEPO","date":"2015-06-09","pret":-0.01292,"close":21.48}
{"ticker":"DEPO","date":"2015-06-10","pret":-0.00046,"close":21.19}
{"ticker":"DEPO","date":"2015-06-11","pret":-0.01074,"close":21.47}
{"ticker":"DEPO","date":"2015-06-12","pret":0.00141,"close":20.74}
{"ticker":"DEPO","date":"2015-06-15","pret":-0.03385,"close":20.8}
{"ticker":"DEPO","date":"2015-06-16","pret":0.00339,"close":21.28}
{"ticker":"DEPO","date":"2015-06-17","pret":0.03234,"close":21.28}
{"ticker":"DEPO","date":"2015-06-18","pret":0.00094,"close":22.24}
{"ticker":"DEPO","date":"2015-06-19","pret":0.04166,"close":22.27}
{"ticker":"DEPO","date":"2015-06-22","pret":0.00759,"close":23.46}
{"ticker":"DEPO","date":"2015-06-23","pret":0.04098,"close":23.08}
{"ticker":"DEPO","date":"2015-06-24","pret":-0.0129,"close":22.1}
{"ticker":"DEPO","date":"2015-06-25","pret":-0.03972,"close":22.27}
{"ticker":"DEPO","date":"2015-06-26","pret":0.00897,"close":21.35}
{"ticker":"DEPO","date":"2015-06-29","pret":-0.06498,"close":20.45}
{"ticker":"DEPO","date":"2015-06-30","pret":-0.01972,"close":21.46}
{"ticker":"DEPO","date":"2015-07-01","pret":0.05251,"close":20.86}
{"ticker":"DEPO","date":"2015-07-02","pret":-0.03517,"close":20.84}
{"ticker":"DEPO","date":"2015-07-06","pret":-0.01685,"close":20.64}
{"ticker":"DEPO","date":"2015-07-07","pret":0.31226,"close":28.62}
{"ticker":"DEPO","date":"2015-07-08","pret":-0.00392,"close":28.48}
{"ticker":"DEPO","date":"2015-07-09","pret":0.03332,"close":28.11}
{"ticker":"DEPO","date":"2015-07-10","pret":-0.02162,"close":30.14}
{"ticker":"DEPO","date":"2015-07-13","pret":0.06845,"close":30.51}
{"ticker":"DEPO","date":"2015-07-14","pret":0.00427,"close":30.81}
{"ticker":"DEPO","date":"2015-07-15","pret":0.02204,"close":31.01}
{"ticker":"DEPO","date":"2015-07-16","pret":-0.00064,"close":31.48}
{"ticker":"DEPO","date":"2015-07-17","pret":0.01338,"close":32.51}
{"ticker":"DEPO","date":"2015-07-20","pret":0.03392,"close":32.73}
{"ticker":"DEPO","date":"2015-07-21","pret":0.0064,"close":33.28}
{"ticker":"DEPO","date":"2015-07-22","pret":-0.00061,"close":32.71}
{"ticker":"DEPO","date":"2015-07-23","pret":-0.00457,"close":32.85}
{"ticker":"DEPO","date":"2015-07-24","pret":0.00366,"close":32.6}
{"ticker":"DEPO","date":"2015-07-27","pret":-0.01072,"close":32.29}
{"ticker":"DEPO","date":"2015-07-28","pret":-0.00648,"close":32.89}
{"ticker":"DEPO","date":"2015-07-29","pret":0.01842,"close":31.87}
{"ticker":"DEPO","date":"2015-07-30","pret":-0.02807,"close":30.53}
{"ticker":"DEPO","date":"2015-07-31","pret":-0.03891,"close":31.5}
{"ticker":"DEPO","date":"2015-08-03","pret":0.0241,"close":31.17}
{"ticker":"DEPO","date":"2015-08-04","pret":-0.0035,"close":30.8}
{"ticker":"DEPO","date":"2015-08-05","pret":-0.01412,"close":30.84}
{"ticker":"DEPO","date":"2015-08-06","pret":-0.00324,"close":30.01}
{"ticker":"DEPO","date":"2015-08-07","pret":0.02244,"close":32.79}
{"ticker":"DEPO","date":"2015-08-10","pret":0.03733,"close":31.91}
{"ticker":"DEPO","date":"2015-08-11","pret":-0.03132,"close":31.61}
{"ticker":"DEPO","date":"2015-08-12","pret":-0.00822,"close":31.66}
{"ticker":"DEPO","date":"2015-08-13","pret":-0.01472,"close":31.65}
{"ticker":"DEPO","date":"2015-08-14","pret":0.01758,"close":31.5}
{"ticker":"DEPO","date":"2015-08-17","pret":-0.01532,"close":31.42}
{"ticker":"DEPO","date":"2015-08-18","pret":0.00705,"close":31.85}
{"ticker":"DEPO","date":"2015-08-19","pret":0.01553,"close":31.59}
{"ticker":"DEPO","date":"2015-08-20","pret":-0.02483,"close":29.82}
{"ticker":"DEPO","date":"2015-08-21","pret":-0.04551,"close":28.75}
{"ticker":"DEPO","date":"2015-08-24","pret":-0.09144,"close":27.4}
{"ticker":"DEPO","date":"2015-08-25","pret":0.04305,"close":27.4}
{"ticker":"DEPO","date":"2015-08-26","pret":-0.00639,"close":28.4}
{"ticker":"DEPO","date":"2015-08-27","pret":0.0222,"close":28.8}
{"ticker":"DEPO","date":"2015-08-28","pret":-0.007,"close":28.38}
{"ticker":"DEPO","date":"2015-08-31","pret":-0.01201,"close":26.93}
{"ticker":"DEPO","date":"2015-09-01","pret":-0.06002,"close":26.08}
{"ticker":"DEPO","date":"2015-09-02","pret":-0.00151,"close":26.81}
{"ticker":"DEPO","date":"2015-09-03","pret":0.02094,"close":26.62}
{"ticker":"DEPO","date":"2015-09-04","pret":-0.02966,"close":26.66}
{"ticker":"DEPO","date":"2015-09-08","pret":0.03151,"close":27.48}
{"ticker":"DEPO","date":"2015-09-09","pret":0.02804,"close":27.13}
{"ticker":"DEPO","date":"2015-09-10","pret":-0.02804,"close":26.98}
{"ticker":"DEPO","date":"2015-09-11","pret":-0.01002,"close":27.33}
{"ticker":"DEPO","date":"2015-09-14","pret":0.02067,"close":27.51}
{"ticker":"DEPO","date":"2015-09-15","pret":0.00401,"close":27.85}
{"ticker":"DEPO","date":"2015-09-16","pret":0.0166,"close":27.77}
{"ticker":"DEPO","date":"2015-09-17","pret":-0.01043,"close":28.74}
{"ticker":"DEPO","date":"2015-09-18","pret":0.0204,"close":28.8}
{"ticker":"DEPO","date":"2015-09-21","pret":0.02277,"close":27.69}
{"ticker":"DEPO","date":"2015-09-22","pret":-0.05738,"close":24.18}
{"ticker":"DEPO","date":"2015-09-23","pret":-0.10593,"close":24.09}
{"ticker":"DEPO","date":"2015-09-24","pret":-0.02352,"close":22.32}
{"ticker":"DEPO","date":"2015-09-25","pret":-0.05669,"close":22.76}
{"ticker":"DEPO","date":"2015-09-28","pret":-0.01424,"close":17.72}
{"ticker":"DEPO","date":"2015-09-29","pret":-0.20912,"close":15.5}
{"ticker":"DEPO","date":"2015-09-30","pret":-0.10659,"close":18.85}
{"ticker":"DEPO","date":"2015-10-01","pret":0.12411,"close":19.24}
{"ticker":"DEPO","date":"2015-10-02","pret":0.01936,"close":19.82}
{"ticker":"DEPO","date":"2015-10-05","pret":0.06244,"close":19.91}
{"ticker":"DEPO","date":"2015-10-06","pret":-0.00955,"close":18.35}
{"ticker":"DEPO","date":"2015-10-07","pret":-0.06306,"close":18.77}
{"ticker":"DEPO","date":"2015-10-08","pret":0.00964,"close":18.73}
{"ticker":"DEPO","date":"2015-10-09","pret":-0.00588,"close":19}
{"ticker":"DEPO","date":"2015-10-12","pret":0.02435,"close":18.87}
{"ticker":"DEPO","date":"2015-10-13","pret":-0.01635,"close":18.79}
{"ticker":"DEPO","date":"2015-10-14","pret":0.01005,"close":18.61}
{"ticker":"DEPO","date":"2015-10-15","pret":-0.02451,"close":19.56}
{"ticker":"DEPO","date":"2015-10-16","pret":0.05202,"close":20.49}
{"ticker":"DEPO","date":"2015-10-19","pret":0.04358,"close":20.6}
{"ticker":"DEPO","date":"2015-10-20","pret":0.01121,"close":17.07}
{"ticker":"DEPO","date":"2015-10-21","pret":-0.15036,"close":16.12}
{"ticker":"DEPO","date":"2015-10-22","pret":-0.09632,"close":15.41}
{"ticker":"DEPO","date":"2015-10-23","pret":0.0031,"close":16.94}
{"ticker":"DEPO","date":"2015-10-26","pret":0.0477,"close":17.21}
{"ticker":"DEPO","date":"2015-10-27","pret":0.00177,"close":16.78}
{"ticker":"DEPO","date":"2015-10-28","pret":-0.01006,"close":17.95}
{"ticker":"DEPO","date":"2015-10-29","pret":0.06335,"close":18.24}
{"ticker":"DEPO","date":"2015-10-30","pret":0.0155,"close":17.5}
{"ticker":"DEPO","date":"2015-11-02","pret":-0.03069,"close":18.89}
{"ticker":"DEPO","date":"2015-11-03","pret":0.05939,"close":18.97}
{"ticker":"DEPO","date":"2015-11-04","pret":0.02008,"close":19.04}
{"ticker":"DEPO","date":"2015-11-05","pret":0.00105,"close":18.29}
{"ticker":"DEPO","date":"2015-11-06","pret":-0.00052,"close":19.87}
{"ticker":"DEPO","date":"2015-11-09","pret":0.03343,"close":20.11}
{"ticker":"DEPO","date":"2015-11-10","pret":0.08296,"close":21.21}
{"ticker":"DEPO","date":"2015-11-11","pret":-0.07239,"close":19.9}
{"ticker":"DEPO","date":"2015-11-12","pret":-0.00602,"close":19.68}
{"ticker":"DEPO","date":"2015-11-13","pret":-0.01471,"close":18.69}
{"ticker":"DEPO","date":"2015-11-16","pret":-0.04601,"close":19.39}
{"ticker":"DEPO","date":"2015-11-17","pret":0.03728,"close":19.12}
{"ticker":"DEPO","date":"2015-11-18","pret":0.00257,"close":19.8}
{"ticker":"DEPO","date":"2015-11-19","pret":0.01328,"close":19.39}
{"ticker":"DEPO","date":"2015-11-20","pret":-0.05582,"close":18.48}
{"ticker":"DEPO","date":"2015-11-23","pret":0.00054,"close":17.9}
{"ticker":"DEPO","date":"2015-11-24","pret":-0.04665,"close":19}
{"ticker":"DEPO","date":"2015-11-25","pret":0.05466,"close":19.02}
{"ticker":"DEPO","date":"2015-11-26"}
{"ticker":"DEPO","date":"2015-11-27","pret":0.01583,"close":19.13}
{"ticker":"DEPO","date":"2015-11-30","pret":0.00626,"close":19.44}
{"ticker":"DEPO","date":"2015-12-01","pret":0.01292,"close":19}
{"ticker":"DEPO","date":"2015-12-02","pret":-0.02338,"close":19.33}
{"ticker":"DEPO","date":"2015-12-03","pret":0.01046,"close":18.16}
{"ticker":"DEPO","date":"2015-12-04","pret":-0.05563,"close":18.17}
{"ticker":"DEPO","date":"2015-12-07","pret":0.0011,"close":17.27}
{"ticker":"DEPO","date":"2015-12-08","pret":-0.06938,"close":18.76}
{"ticker":"DEPO","date":"2015-12-09","pret":0.09274,"close":19.16}
{"ticker":"DEPO","date":"2015-12-10","pret":0.02805,"close":19.74}
{"ticker":"DEPO","date":"2015-12-11","pret":0.00987,"close":18.48}
{"ticker":"DEPO","date":"2015-12-14","pret":-0.04114,"close":18.06}
{"ticker":"DEPO","date":"2015-12-15","pret":-0.0141,"close":19.04}
{"ticker":"DEPO","date":"2015-12-16","pret":0.04902,"close":19.13}
{"ticker":"DEPO","date":"2015-12-17"}
{"ticker":"DEPO","date":"2015-12-18","pret":-0.01837,"close":19}
{"ticker":"DEPO","date":"2015-12-21","pret":0.00634,"close":18.44}
{"ticker":"DEPO","date":"2015-12-22","pret":-0.02451,"close":18.15}
{"ticker":"DEPO","date":"2015-12-23","pret":-0.01686,"close":18.78}
{"ticker":"DEPO","date":"2015-12-24","pret":0.03026,"close":18.84}
{"ticker":"DEPO","date":"2015-12-28","pret":-0.00427,"close":18.6}
{"ticker":"DEPO","date":"2015-12-29","pret":0.00053,"close":18.84}
{"ticker":"DEPO","date":"2015-12-30","pret":-0.00053,"close":18.81}
{"ticker":"DEPO","date":"2015-12-31","pret":0.0016,"close":18.13}
{"ticker":"DEPO","date":"2016-01-04","pret":-0.0554,"close":18.16}
{"ticker":"DEPO","date":"2016-01-05","pret":0.02341,"close":17.78}
{"ticker":"DERM","date":"2015-01-02","pret":-0.00768,"close":17.7}
{"ticker":"DERM","date":"2015-01-05","pret":-0.02622,"close":17.65}
{"ticker":"DERM","date":"2015-01-06","pret":0.00339,"close":17.8}
{"ticker":"DERM","date":"2015-01-07","pret":0.04138,"close":19.96}
{"ticker":"DERM","date":"2015-01-08","pret":0.07546,"close":20.06}
{"ticker":"DERM","date":"2015-01-09","pret":-0.02538,"close":19.41}
{"ticker":"DERM","date":"2015-01-12","pret":0,"close":19.29}
{"ticker":"DERM","date":"2015-01-13","pret":-0.00722,"close":19.52}
{"ticker":"DERM","date":"2015-01-14","pret":0.00465,"close":19.13}
{"ticker":"DERM","date":"2015-01-15","pret":-0.0031,"close":19.79}
{"ticker":"DERM","date":"2015-01-16","pret":0.01794,"close":19.98}
{"ticker":"DERM","date":"2015-01-20","pret":0.01562,"close":19.27}
{"ticker":"DERM","date":"2015-01-21","pret":-0.03874,"close":18.2}
{"ticker":"DERM","date":"2015-01-22","pret":-0.029,"close":18.09}
{"ticker":"DERM","date":"2015-01-23","pret":-0.02987,"close":17.37}
{"ticker":"DERM","date":"2015-01-26","pret":-0.03763,"close":17.11}
{"ticker":"DERM","date":"2015-01-27","pret":-0.02845,"close":17.35}
{"ticker":"DERM","date":"2015-01-28","pret":0.06332,"close":17.14}
{"ticker":"DERM","date":"2015-01-29","pret":-0.06627,"close":17.09}
{"ticker":"DERM","date":"2015-01-30","pret":0.00177,"close":16.85}
{"ticker":"DERM","date":"2015-02-02","pret":0.00236,"close":17.33}
{"ticker":"DERM","date":"2015-02-03","pret":0.02727,"close":16.93}
{"ticker":"DERM","date":"2015-02-04","pret":-0.02024,"close":15.01}
{"ticker":"DERM","date":"2015-02-05","pret":-0.12357,"close":15.73}
{"ticker":"DERM","date":"2015-02-06","pret":0.03889,"close":16.7}
{"ticker":"DERM","date":"2015-02-09","pret":0.01389,"close":17.25}
{"ticker":"DERM","date":"2015-02-10","pret":0.07661,"close":16.15}
{"ticker":"DERM","date":"2015-02-11","pret":-0.06912,"close":16.31}
{"ticker":"DERM","date":"2015-02-12","pret":0.02337,"close":16.63}
{"ticker":"DERM","date":"2015-02-13","pret":0.02165,"close":16.52}
{"ticker":"DERM","date":"2015-02-17","pret":-0.00776,"close":16.26}
{"ticker":"DERM","date":"2015-02-18","pret":-0.02673,"close":16.27}
{"ticker":"DERM","date":"2015-02-19","pret":0.00919,"close":16.01}
{"ticker":"DERM","date":"2015-02-20","pret":-0.02096,"close":16}
{"ticker":"DERM","date":"2015-02-23","pret":-0.00249,"close":16.15}
{"ticker":"DERM","date":"2015-02-24","pret":0.06528,"close":16.23}
{"ticker":"DERM","date":"2015-02-25","pret":-0.01533,"close":16.91}
{"ticker":"DERM","date":"2015-02-26","pret":0.01767,"close":17.9}
{"ticker":"DERM","date":"2015-02-27","pret":0.0316,"close":16.73}
{"ticker":"DERM","date":"2015-03-02","pret":-0.05523,"close":16.29}
{"ticker":"DERM","date":"2015-03-03","pret":-0.02911,"close":16.11}
{"ticker":"DERM","date":"2015-03-04","pret":-0.00927,"close":16.09}
{"ticker":"DERM","date":"2015-03-05","pret":0.02394,"close":16.4}
{"ticker":"DERM","date":"2015-03-06","pret":-0.01159,"close":16.1}
{"ticker":"DERM","date":"2015-03-09","pret":-0.01858,"close":16.13}
{"ticker":"DERM","date":"2015-03-10","pret":0.00374,"close":16}
{"ticker":"DERM","date":"2015-03-11","pret":-0.00374,"close":16.01}
{"ticker":"DERM","date":"2015-03-12","pret":0.00871,"close":15.56}
{"ticker":"DERM","date":"2015-03-13","pret":-0.04693,"close":15}
{"ticker":"DERM","date":"2015-03-16","pret":-0.02632,"close":15.18}
{"ticker":"DERM","date":"2015-03-17","pret":0.01193,"close":15.08}
{"ticker":"DERM","date":"2015-03-18","pret":-0.00661,"close":15.09}
{"ticker":"DERM","date":"2015-03-19","pret":0.0184,"close":15.21}
{"ticker":"DERM","date":"2015-03-20","pret":-0.0085,"close":15.27}
{"ticker":"DERM","date":"2015-03-23","pret":0.04932,"close":16.11}
{"ticker":"DERM","date":"2015-03-24","pret":0.03077,"close":15.13}
{"ticker":"DERM","date":"2015-03-25","pret":-0.09132,"close":14.65}
{"ticker":"DERM","date":"2015-03-26","pret":0.03843,"close":15.93}
{"ticker":"DERM","date":"2015-03-27","pret":0.01396,"close":15.14}
{"ticker":"DERM","date":"2015-03-30","pret":-0.04577,"close":15.32}
{"ticker":"DERM","date":"2015-03-31","pret":0.0118,"close":15.35}
{"ticker":"DERM","date":"2015-04-01","pret":-0.00457,"close":15.01}
{"ticker":"DERM","date":"2015-04-02","pret":-0.01784,"close":15.91}
{"ticker":"DERM","date":"2015-04-06","pret":0.05827,"close":15.52}
{"ticker":"DERM","date":"2015-04-07","pret":-0.02871,"close":15.23}
{"ticker":"DERM","date":"2015-04-08","pret":-0.01763,"close":15.53}
{"ticker":"DERM","date":"2015-04-09","pret":0.02472,"close":15.15}
{"ticker":"DERM","date":"2015-04-10","pret":-0.02012,"close":15}
{"ticker":"DERM","date":"2015-04-13","pret":-0.01387,"close":15.15}
{"ticker":"DERM","date":"2015-04-14","pret":0.00398,"close":14.99}
{"ticker":"DERM","date":"2015-04-15","pret":-0.00199,"close":15}
{"ticker":"DERM","date":"2015-04-16","pret":-0.008,"close":15}
{"ticker":"DERM","date":"2015-04-17","pret":-0.00335,"close":15.03}
{"ticker":"DERM","date":"2015-04-20","pret":0.01267,"close":15.27}
{"ticker":"DERM","date":"2015-04-21","pret":0.01838,"close":15.98}
{"ticker":"DERM","date":"2015-04-22","pret":0.04391,"close":15.36}
{"ticker":"DERM","date":"2015-04-23","pret":-0.04067,"close":15.1}
{"ticker":"DERM","date":"2015-04-24","pret":0.00259,"close":14.96}
{"ticker":"DERM","date":"2015-04-27","pret":-0.02489,"close":14.76}
{"ticker":"DERM","date":"2015-04-28","pret":-0.01874,"close":15.05}
{"ticker":"DERM","date":"2015-04-29","pret":0.01342,"close":14.77}
{"ticker":"DERM","date":"2015-04-30","pret":-0.0114,"close":14.75}
{"ticker":"DERM","date":"2015-05-01","pret":-0.00405,"close":14.78}
{"ticker":"DERM","date":"2015-05-04","pret":0.01278,"close":14.6}
{"ticker":"DERM","date":"2015-05-05","pret":-0.02094,"close":14.34}
{"ticker":"DERM","date":"2015-05-06","pret":-0.0312,"close":14.67}
{"ticker":"DERM","date":"2015-05-07","pret":0.02366,"close":14.59}
{"ticker":"DERM","date":"2015-05-08","pret":0.01094,"close":14.78}
{"ticker":"DERM","date":"2015-05-11","pret":0.00678,"close":14.99}
{"ticker":"DERM","date":"2015-05-12","pret":0.01075,"close":14.99}
{"ticker":"DERM","date":"2015-05-13","pret":-0.00134,"close":14.92}
{"ticker":"DERM","date":"2015-05-14","pret":0.00067,"close":15.04}
{"ticker":"DERM","date":"2015-05-15","pret":0.00334,"close":14.97}
{"ticker":"DERM","date":"2015-05-18","pret":-0.00669,"close":14.98}
{"ticker":"DERM","date":"2015-05-19","pret":0.00669,"close":15.01}
{"ticker":"DERM","date":"2015-05-20","pret":0,"close":14.94}
{"ticker":"DERM","date":"2015-05-21","pret":-0.00334,"close":15.01}
{"ticker":"DERM","date":"2015-05-22","pret":-0.00067,"close":14.85}
{"ticker":"DERM","date":"2015-05-26","pret":-0.00739,"close":14.87}
{"ticker":"DERM","date":"2015-05-27","pret":0.00471,"close":14.95}
{"ticker":"DERM","date":"2015-05-28","pret":-0.00404,"close":15}
{"ticker":"DERM","date":"2015-05-29","pret":0.01072,"close":15}
{"ticker":"DERM","date":"2015-06-01","pret":0,"close":15.54}
{"ticker":"DERM","date":"2015-06-02","pret":0.02891,"close":15.66}
{"ticker":"DERM","date":"2015-06-03","pret":0.01159,"close":15.79}
{"ticker":"DERM","date":"2015-06-04","pret":0.00383,"close":15.19}
{"ticker":"DERM","date":"2015-06-05","pret":-0.02912,"close":15.75}
{"ticker":"DERM","date":"2015-06-08","pret":0.03357,"close":15.8}
{"ticker":"DERM","date":"2015-06-09","pret":0.01575,"close":15.59}
{"ticker":"DERM","date":"2015-06-10","pret":-0.01702,"close":16}
{"ticker":"DERM","date":"2015-06-11","pret":0.01577,"close":16}
{"ticker":"DERM","date":"2015-06-12","pret":-0.00565,"close":15.95}
{"ticker":"DERM","date":"2015-06-15","pret":-0.00505,"close":15.94}
{"ticker":"DERM","date":"2015-06-16","pret":0.00379,"close":15.94}
{"ticker":"DERM","date":"2015-06-17","pret":0.00691,"close":16.17}
{"ticker":"DERM","date":"2015-06-18","pret":0.01798,"close":16.15}
{"ticker":"DERM","date":"2015-06-19","pret":-0.0105,"close":16.31}
{"ticker":"DERM","date":"2015-06-22","pret":0.01296,"close":16.32}
{"ticker":"DERM","date":"2015-06-23","pret":-0.00369,"close":16.5}
{"ticker":"DERM","date":"2015-06-24","pret":0.00919,"close":16.46}
{"ticker":"DERM","date":"2015-06-25","pret":0.01152,"close":16.99}
{"ticker":"DERM","date":"2015-06-26","pret":0.02441,"close":17}
{"ticker":"DERM","date":"2015-06-29","pret":0.00059,"close":17.22}
{"ticker":"DERM","date":"2015-06-30","pret":0.01517,"close":17.55}
{"ticker":"DERM","date":"2015-07-01","pret":0.01494,"close":17.74}
{"ticker":"DERM","date":"2015-07-02","pret":0.00965,"close":17.95}
{"ticker":"DERM","date":"2015-07-06","pret":0.01235,"close":17.96}
{"ticker":"DERM","date":"2015-07-07","pret":0.00167,"close":17.85}
{"ticker":"DERM","date":"2015-07-08","pret":-0.01402,"close":17.61}
{"ticker":"DERM","date":"2015-07-09","pret":0.00395,"close":17.92}
{"ticker":"DERM","date":"2015-07-10","pret":0.01452,"close":18.22}
{"ticker":"DERM","date":"2015-07-13","pret":0.02411,"close":19.9}
{"ticker":"DERM","date":"2015-07-14","pret":0.07958,"close":20.55}
{"ticker":"DERM","date":"2015-07-15","pret":0.02469,"close":20.65}
{"ticker":"DERM","date":"2015-07-16","pret":0.01501,"close":20.72}
{"ticker":"DERM","date":"2015-07-17","pret":-0.00433,"close":21.85}
{"ticker":"DERM","date":"2015-07-20","pret":0.05858,"close":22.58}
{"ticker":"DERM","date":"2015-07-21","pret":0.03533,"close":23.05}
{"ticker":"DERM","date":"2015-07-22","pret":0.00875,"close":24.91}
{"ticker":"DERM","date":"2015-07-23","pret":0.08872,"close":24.19}
{"ticker":"DERM","date":"2015-07-24","pret":-0.03158,"close":24.63}
{"ticker":"DERM","date":"2015-07-27","pret":0.01186,"close":24.32}
{"ticker":"DERM","date":"2015-07-28","pret":-0.01022,"close":24.37}
{"ticker":"DERM","date":"2015-07-29","pret":-0.00206,"close":22.62}
{"ticker":"DERM","date":"2015-07-30","pret":-0.08097,"close":22.58}
{"ticker":"DERM","date":"2015-07-31","pret":-0.01212,"close":22.58}
{"ticker":"DERM","date":"2015-08-03","pret":0.01702,"close":22.43}
{"ticker":"DERM","date":"2015-08-04","pret":-0.00089,"close":22.46}
{"ticker":"DERM","date":"2015-08-05","pret":-0.02111,"close":22.08}
{"ticker":"DERM","date":"2015-08-06","pret":0.04352,"close":24.43}
{"ticker":"DERM","date":"2015-08-07","pret":0.04877,"close":24.8}
{"ticker":"DERM","date":"2015-08-10","pret":0.03097,"close":26.9}
{"ticker":"DERM","date":"2015-08-11","pret":0.05883,"close":24.93}
{"ticker":"DERM","date":"2015-08-12","pret":-0.06325,"close":25.05}
{"ticker":"DERM","date":"2015-08-13","pret":0.00483,"close":25.27}
{"ticker":"DERM","date":"2015-08-14","pret":0.01355,"close":24.35}
{"ticker":"DERM","date":"2015-08-17","pret":-0.02282,"close":25.15}
{"ticker":"DERM","date":"2015-08-18","pret":0.01806,"close":24.76}
{"ticker":"DERM","date":"2015-08-19","pret":0.00397,"close":23.96}
{"ticker":"DERM","date":"2015-08-20","pret":-0.06124,"close":24.05}
{"ticker":"DERM","date":"2015-08-21","pret":0.00713,"close":24.15}
{"ticker":"DERM","date":"2015-08-24","pret":-0.02412,"close":23.22}
{"ticker":"DERM","date":"2015-08-25","pret":0.03244,"close":24.12}
{"ticker":"DERM","date":"2015-08-26","pret":0.01645,"close":25.08}
{"ticker":"DERM","date":"2015-08-27","pret":0.03052,"close":26.33}
{"ticker":"DERM","date":"2015-08-28","pret":0.04297,"close":27.24}
{"ticker":"DERM","date":"2015-08-31","pret":0.0361,"close":25.7}
{"ticker":"DERM","date":"2015-09-01","pret":-0.08383,"close":25.94}
{"ticker":"DERM","date":"2015-09-02","pret":0.03207,"close":26.45}
{"ticker":"DERM","date":"2015-09-03","pret":0.01452,"close":25.56}
{"ticker":"DERM","date":"2015-09-04","pret":-0.04342,"close":25.35}
{"ticker":"DERM","date":"2015-09-08","pret":0.00946,"close":26.93}
{"ticker":"DERM","date":"2015-09-09","pret":0.06606,"close":26.07}
{"ticker":"DERM","date":"2015-09-10","pret":-0.04624,"close":26.43}
{"ticker":"DERM","date":"2015-09-11","pret":0.00957,"close":27.46}
{"ticker":"DERM","date":"2015-09-14","pret":0.0667,"close":29}
{"ticker":"DERM","date":"2015-09-15","pret":0.03124,"close":29.3}
{"ticker":"DERM","date":"2015-09-16","pret":0.00997,"close":29.29}
{"ticker":"DERM","date":"2015-09-17","pret":0.00546,"close":29.97}
{"ticker":"DERM","date":"2015-09-18","pret":0.00509,"close":31.37}
{"ticker":"DERM","date":"2015-09-21","pret":0.06074,"close":30.33}
{"ticker":"DERM","date":"2015-09-22","pret":-0.04196,"close":30}
{"ticker":"DERM","date":"2015-09-23","pret":0.00299,"close":29.49}
{"ticker":"DERM","date":"2015-09-24","pret":-0.02652,"close":29.82}
{"ticker":"DERM","date":"2015-09-25","pret":0.02519,"close":26.23}
{"ticker":"DERM","date":"2015-09-28","pret":-0.14847,"close":23.36}
{"ticker":"DERM","date":"2015-09-29","pret":-0.10969,"close":22.07}
{"ticker":"DERM","date":"2015-09-30","pret":-0.04523,"close":23.34}
{"ticker":"DERM","date":"2015-10-01","pret":0.05803,"close":23.69}
{"ticker":"DERM","date":"2015-10-02","pret":-0.0034,"close":25.35}
{"ticker":"DERM","date":"2015-10-05","pret":0.0789,"close":25.68}
{"ticker":"DERM","date":"2015-10-06","pret":0.01095,"close":24.75}
{"ticker":"DERM","date":"2015-10-07","pret":-0.0264,"close":24.87}
{"ticker":"DERM","date":"2015-10-08","pret":-0.01326,"close":25.33}
{"ticker":"DERM","date":"2015-10-09"}
{"ticker":"DERM","date":"2015-10-12","pret":0.06082,"close":24.53}
{"ticker":"DERM","date":"2015-10-13","pret":-0.0796,"close":24.27}
{"ticker":"DERM","date":"2015-10-14","pret":0.00575,"close":23.95}
{"ticker":"DERM","date":"2015-10-15","pret":-0.01903,"close":25.58}
{"ticker":"DERM","date":"2015-10-16","pret":0.06977,"close":26.02}
{"ticker":"DERM","date":"2015-10-19","pret":0.00776,"close":26.07}
{"ticker":"DERM","date":"2015-10-20","pret":0.02217,"close":25.54}
{"ticker":"DERM","date":"2015-10-21","pret":-0.02799,"close":24.59}
{"ticker":"DERM","date":"2015-10-22","pret":-0.04168,"close":24.98}
{"ticker":"DERM","date":"2015-10-23","pret":0.02403,"close":26.93}
{"ticker":"DERM","date":"2015-10-26","pret":0.06474,"close":27.09}
{"ticker":"DERM","date":"2015-10-27","pret":0.00148,"close":29.49}
{"ticker":"DERM","date":"2015-10-28","pret":0.09396,"close":28.94}
{"ticker":"DERM","date":"2015-10-29","pret":-0.02492,"close":27.12}
{"ticker":"DERM","date":"2015-10-30","pret":-0.0683,"close":26.99}
{"ticker":"DERM","date":"2015-11-02","pret":0.00259,"close":28.44}
{"ticker":"DERM","date":"2015-11-03","pret":0.04016,"close":28.88}
{"ticker":"DERM","date":"2015-11-04","pret":0.02763,"close":28.67}
{"ticker":"DERM","date":"2015-11-05","pret":-0.0118,"close":28.45}
{"ticker":"DERM","date":"2015-11-06","pret":-0.01053,"close":29.89}
{"ticker":"DERM","date":"2015-11-09","pret":0.0529,"close":28.44}
{"ticker":"DERM","date":"2015-11-10","pret":-0.06532,"close":28.1}
{"ticker":"DERM","date":"2015-11-11","pret":-0.01222,"close":28.26}
{"ticker":"DERM","date":"2015-11-12","pret":0.01257,"close":27.69}
{"ticker":"DERM","date":"2015-11-13","pret":-0.01983,"close":27.99}
{"ticker":"DERM","date":"2015-11-16","pret":0.01661,"close":27.96}
{"ticker":"DERM","date":"2015-11-17","pret":0.00393,"close":28.24}
{"ticker":"DERM","date":"2015-11-18","pret":0.01347,"close":28.44}
{"ticker":"DERM","date":"2015-11-19","pret":-0.04868,"close":28.1}
{"ticker":"DERM","date":"2015-11-20","pret":0.04445,"close":28.41}
{"ticker":"DERM","date":"2015-11-23","pret":0.0074,"close":28.34}
{"ticker":"DERM","date":"2015-11-24","pret":-0.01591,"close":29.9}
{"ticker":"DERM","date":"2015-11-25","pret":0.05951,"close":29.24}
{"ticker":"DERM","date":"2015-11-26"}
{"ticker":"DERM","date":"2015-11-27","pret":-0.01831,"close":29.98}
{"ticker":"DERM","date":"2015-11-30","pret":0.026,"close":30.81}
{"ticker":"DERM","date":"2015-12-01","pret":0.0198,"close":29.23}
{"ticker":"DERM","date":"2015-12-02","pret":-0.04923,"close":28.8}
{"ticker":"DERM","date":"2015-12-03","pret":-0.01105,"close":28.21}
{"ticker":"DERM","date":"2015-12-04","pret":-0.02176,"close":27.84}
{"ticker":"DERM","date":"2015-12-07","pret":-0.01609,"close":26.87}
{"ticker":"DERM","date":"2015-12-08","pret":-0.02297,"close":27.73}
{"ticker":"DERM","date":"2015-12-09","pret":0.02333,"close":28.65}
{"ticker":"DERM","date":"2015-12-10","pret":0.02947,"close":29.53}
{"ticker":"DERM","date":"2015-12-11","pret":0.01321,"close":29.2}
{"ticker":"DERM","date":"2015-12-14","pret":0.01031,"close":30.93}
{"ticker":"DERM","date":"2015-12-15","pret":0.05583,"close":30.95}
{"ticker":"DERM","date":"2015-12-16","pret":0.0029,"close":33.33}
{"ticker":"DERM","date":"2015-12-17"}
{"ticker":"DERM","date":"2015-12-18","pret":0.08046,"close":33.76}
{"ticker":"DERM","date":"2015-12-21","pret":0.00888,"close":33.92}
{"ticker":"DERM","date":"2015-12-22","pret":0.00294,"close":33.99}
{"ticker":"DERM","date":"2015-12-23","pret":-0.0059,"close":34.58}
{"ticker":"DERM","date":"2015-12-24","pret":0.02654,"close":35.42}
{"ticker":"DERM","date":"2015-12-28","pret":0.01712,"close":34.91}
{"ticker":"DERM","date":"2015-12-29","pret":-0.00824,"close":34.91}
{"ticker":"DERM","date":"2015-12-30","pret":-0.00888,"close":35}
{"ticker":"DERM","date":"2015-12-31","pret":0.00287,"close":34.61}
{"ticker":"DERM","date":"2016-01-04","pret":-0.02765,"close":33.4}
{"ticker":"DERM","date":"2016-01-05","pret":-0.00978,"close":33.6}
{"ticker":"DF","date":"2015-01-02","pret":0.00052,"close":19.03}
{"ticker":"DF","date":"2015-01-05","pret":-0.02346,"close":18.75}
{"ticker":"DF","date":"2015-01-06","pret":-0.00954,"close":18.3}
{"ticker":"DF","date":"2015-01-07","pret":-0.02044,"close":18.6}
{"ticker":"DF","date":"2015-01-08","pret":0.02151,"close":18.76}
{"ticker":"DF","date":"2015-01-09","pret":-0.00213,"close":18.55}
{"ticker":"DF","date":"2015-01-12","pret":-0.03306,"close":18.02}
{"ticker":"DF","date":"2015-01-13","pret":0.0055,"close":18.41}
{"ticker":"DF","date":"2015-01-14","pret":-0.00164,"close":18.59}
{"ticker":"DF","date":"2015-01-15","pret":0.02172,"close":18.6}
{"ticker":"DF","date":"2015-01-16","pret":-0.00108,"close":18.72}
{"ticker":"DF","date":"2015-01-20","pret":0.00536,"close":18.77}
{"ticker":"DF","date":"2015-01-21","pret":0.00054,"close":19.17}
{"ticker":"DF","date":"2015-01-22","pret":0.03001,"close":19.56}
{"ticker":"DF","date":"2015-01-23","pret":0.00826,"close":19.21}
{"ticker":"DF","date":"2015-01-26","pret":-0.01294,"close":19.21}
{"ticker":"DF","date":"2015-01-27","pret":-0.00837,"close":18.98}
{"ticker":"DF","date":"2015-01-28","pret":-0.00053,"close":18.65}
{"ticker":"DF","date":"2015-01-29","pret":-0.0143,"close":18.65}
{"ticker":"DF","date":"2015-01-30","pret":-0.01018,"close":18.12}
{"ticker":"DF","date":"2015-02-02","pret":-0.02289,"close":18.37}
{"ticker":"DF","date":"2015-02-03","pret":0.02019,"close":18.5}
{"ticker":"DF","date":"2015-02-04","pret":-0.03072,"close":17.31}
{"ticker":"DF","date":"2015-02-05","pret":-0.034,"close":17.71}
{"ticker":"DF","date":"2015-02-06","pret":0.02336,"close":18.24}
{"ticker":"DF","date":"2015-02-09","pret":0.02502,"close":18.06}
{"ticker":"DF","date":"2015-02-10","pret":-0.11203,"close":15.92}
{"ticker":"DF","date":"2015-02-11","pret":-0.0161,"close":15.75}
{"ticker":"DF","date":"2015-02-12","pret":-0.01827,"close":16.3}
{"ticker":"DF","date":"2015-02-13","pret":0.02944,"close":16.19}
{"ticker":"DF","date":"2015-02-17","pret":0.0037,"close":16.26}
{"ticker":"DF","date":"2015-02-18","pret":0.00368,"close":16.73}
{"ticker":"DF","date":"2015-02-19","pret":0.01882,"close":16.5}
{"ticker":"DF","date":"2015-02-20","pret":-0.00906,"close":16.53}
{"ticker":"DF","date":"2015-02-23","pret":0.00182,"close":16.24}
{"ticker":"DF","date":"2015-02-24","pret":-0.01957,"close":16.06}
{"ticker":"DF","date":"2015-02-25","pret":-0.00371,"close":16.31}
{"ticker":"DF","date":"2015-02-26","pret":0.00864,"close":16.08}
{"ticker":"DF","date":"2015-02-27","pret":-0.00988,"close":16.12}
{"ticker":"DF","date":"2015-03-02","pret":-0.00124,"close":16.38}
{"ticker":"DF","date":"2015-03-03","pret":0.01847,"close":16.34}
{"ticker":"DF","date":"2015-03-04","pret":-0.00551,"close":16.29}
{"ticker":"DF","date":"2015-03-05","pret":-0.00061,"close":16.01}
{"ticker":"DF","date":"2015-03-06","pret":-0.0236,"close":15.88}
{"ticker":"DF","date":"2015-03-09","pret":-0.00189,"close":16.01}
{"ticker":"DF","date":"2015-03-10","pret":-0.00126,"close":15.84}
{"ticker":"DF","date":"2015-03-11","pret":-0.00252,"close":15.41}
{"ticker":"DF","date":"2015-03-12","pret":-0.02496,"close":15.74}
{"ticker":"DF","date":"2015-03-13","pret":0.01926,"close":15.58}
{"ticker":"DF","date":"2015-03-16","pret":-0.00766,"close":15.44}
{"ticker":"DF","date":"2015-03-17","pret":-0.0103,"close":15.85}
{"ticker":"DF","date":"2015-03-18","pret":0.02177,"close":15.92}
{"ticker":"DF","date":"2015-03-19","pret":0.00442,"close":15.87}
{"ticker":"DF","date":"2015-03-20","pret":0.00879,"close":16.16}
{"ticker":"DF","date":"2015-03-23","pret":0.0118,"close":16.3}
{"ticker":"DF","date":"2015-03-24","pret":0.00861,"close":16.46}
{"ticker":"DF","date":"2015-03-25","pret":0.01519,"close":16.41}
{"ticker":"DF","date":"2015-03-26","pret":-0.02257,"close":15.87}
{"ticker":"DF","date":"2015-03-27","pret":-0.0212,"close":16.03}
{"ticker":"DF","date":"2015-03-30","pret":0.01501,"close":16.64}
{"ticker":"DF","date":"2015-03-31","pret":0.02996,"close":16.53}
{"ticker":"DF","date":"2015-04-01","pret":-0.00786,"close":16.75}
{"ticker":"DF","date":"2015-04-02","pret":0.01805,"close":17.07}
{"ticker":"DF","date":"2015-04-06","pret":0.01186,"close":17.11}
{"ticker":"DF","date":"2015-04-07","pret":0.00588,"close":17.16}
{"ticker":"DF","date":"2015-04-08","pret":0.00526,"close":17.49}
{"ticker":"DF","date":"2015-04-09","pret":0.01962,"close":17.47}
{"ticker":"DF","date":"2015-04-10","pret":0.00228,"close":17.44}
{"ticker":"DF","date":"2015-04-13","pret":-0.01147,"close":17.51}
{"ticker":"DF","date":"2015-04-14","pret":0.0109,"close":17.56}
{"ticker":"DF","date":"2015-04-15","pret":0.00398,"close":17.73}
{"ticker":"DF","date":"2015-04-16","pret":0.00623,"close":17.77}
{"ticker":"DF","date":"2015-04-17","pret":-0.00566,"close":17.24}
{"ticker":"DF","date":"2015-04-20","pret":-0.0143,"close":17.3}
{"ticker":"DF","date":"2015-04-21","pret":-0.00115,"close":17.13}
{"ticker":"DF","date":"2015-04-22","pret":-0.01277,"close":16.86}
{"ticker":"DF","date":"2015-04-23","pret":-0.0159,"close":16.86}
{"ticker":"DF","date":"2015-04-24","pret":0.00296,"close":16.83}
{"ticker":"DF","date":"2015-04-27","pret":0.00177,"close":16.71}
{"ticker":"DF","date":"2015-04-28","pret":-0.01428,"close":16.8}
{"ticker":"DF","date":"2015-04-29","pret":0.00478,"close":16.68}
{"ticker":"DF","date":"2015-04-30","pret":-0.00778,"close":16.25}
{"ticker":"DF","date":"2015-05-01","pret":-0.0231,"close":16.31}
{"ticker":"DF","date":"2015-05-04","pret":0.00246,"close":16.24}
{"ticker":"DF","date":"2015-05-05","pret":-0.00801,"close":16.08}
{"ticker":"DF","date":"2015-05-06","pret":-0.00124,"close":15.98}
{"ticker":"DF","date":"2015-05-07","pret":-0.01434,"close":15.92}
{"ticker":"DF","date":"2015-05-08","pret":0.00876,"close":16.28}
{"ticker":"DF","date":"2015-05-11","pret":0.0961,"close":17.33}
{"ticker":"DF","date":"2015-05-12","pret":-0.01769,"close":18.29}
{"ticker":"DF","date":"2015-05-13","pret":0.05052,"close":18.41}
{"ticker":"DF","date":"2015-05-14","pret":0.01305,"close":18.71}
{"ticker":"DF","date":"2015-05-15","pret":0.01288,"close":18.83}
{"ticker":"DF","date":"2015-05-18","pret":0.00373,"close":18.92}
{"ticker":"DF","date":"2015-05-19","pret":0.00688,"close":18.62}
{"ticker":"DF","date":"2015-05-20","pret":-0.01542,"close":18.9}
{"ticker":"DF","date":"2015-05-21","pret":0.01172,"close":18.6}
{"ticker":"DF","date":"2015-05-22","pret":-0.0144,"close":18.79}
{"ticker":"DF","date":"2015-05-26","pret":0.00161,"close":18.54}
{"ticker":"DF","date":"2015-05-27","pret":-0.00322,"close":18.5}
{"ticker":"DF","date":"2015-05-28","pret":-0.00865,"close":18.2}
{"ticker":"DF","date":"2015-05-29","pret":-0.01532,"close":18.42}
{"ticker":"DF","date":"2015-06-01","pret":0.02397,"close":18.61}
{"ticker":"DF","date":"2015-06-02","pret":-0.00378,"close":18.53}
{"ticker":"DF","date":"2015-06-03","pret":-0.02074,"close":17.79}
{"ticker":"DF","date":"2015-06-04","pret":-0.01165,"close":17.67}
{"ticker":"DF","date":"2015-06-05","pret":-0.01518,"close":17.87}
{"ticker":"DF","date":"2015-06-08","pret":0.00734,"close":17.55}
{"ticker":"DF","date":"2015-06-09","pret":-0.01245,"close":17.36}
{"ticker":"DF","date":"2015-06-10","pret":-0.00858,"close":17.64}
{"ticker":"DF","date":"2015-06-11","pret":0.01199,"close":17.72}
{"ticker":"DF","date":"2015-06-12","pret":0.00283,"close":17.62}
{"ticker":"DF","date":"2015-06-15","pret":-0.01024,"close":17.65}
{"ticker":"DF","date":"2015-06-16","pret":0.0074,"close":17.86}
{"ticker":"DF","date":"2015-06-17","pret":0.01577,"close":17.33}
{"ticker":"DF","date":"2015-06-18","pret":-0.02776,"close":17.44}
{"ticker":"DF","date":"2015-06-19","pret":0.00458,"close":17.37}
{"ticker":"DF","date":"2015-06-22","pret":-0.00114,"close":17.35}
{"ticker":"DF","date":"2015-06-23","pret":-0.00862,"close":17.5}
{"ticker":"DF","date":"2015-06-24","pret":0.00977,"close":16.86}
{"ticker":"DF","date":"2015-06-25","pret":-0.0355,"close":16.58}
{"ticker":"DF","date":"2015-06-26","pret":-0.01252,"close":16.48}
{"ticker":"DF","date":"2015-06-29","pret":-0.01755,"close":16.07}
{"ticker":"DF","date":"2015-06-30","pret":-0.01228,"close":16.17}
{"ticker":"DF","date":"2015-07-01","pret":0.00555,"close":16.25}
{"ticker":"DF","date":"2015-07-02","pret":-0.00123,"close":16.16}
{"ticker":"DF","date":"2015-07-06","pret":-0.01801,"close":16.21}
{"ticker":"DF","date":"2015-07-07","pret":0.01801,"close":16.65}
{"ticker":"DF","date":"2015-07-08","pret":0.01829,"close":16.58}
{"ticker":"DF","date":"2015-07-09","pret":0.0138,"close":16.74}
{"ticker":"DF","date":"2015-07-10","pret":0.00772,"close":16.79}
{"ticker":"DF","date":"2015-07-13","pret":-0.00118,"close":17.04}
{"ticker":"DF","date":"2015-07-14","pret":0.00884,"close":17.37}
{"ticker":"DF","date":"2015-07-15","pret":0.01456,"close":16.65}
{"ticker":"DF","date":"2015-07-16","pret":-0.00638,"close":17.3}
{"ticker":"DF","date":"2015-07-17","pret":0.0058,"close":17.59}
{"ticker":"DF","date":"2015-07-20","pret":0.0155,"close":17.8}
{"ticker":"DF","date":"2015-07-21","pret":0.01471,"close":17.7}
{"ticker":"DF","date":"2015-07-22","pret":-0.00676,"close":18}
{"ticker":"DF","date":"2015-07-23","pret":0.01626,"close":17.74}
{"ticker":"DF","date":"2015-07-24","pret":-0.01796,"close":17.2}
{"ticker":"DF","date":"2015-07-27","pret":-0.03281,"close":17.1}
{"ticker":"DF","date":"2015-07-28","pret":0.00292,"close":17.49}
{"ticker":"DF","date":"2015-07-29","pret":0.02021,"close":17.7}
{"ticker":"DF","date":"2015-07-30","pret":0.00797,"close":17.75}
{"ticker":"DF","date":"2015-07-31","pret":0.01128,"close":17.8}
{"ticker":"DF","date":"2015-08-03","pret":-0.00393,"close":17.8}
{"ticker":"DF","date":"2015-08-04","pret":0.00393,"close":17.91}
{"ticker":"DF","date":"2015-08-05","pret":0.00726,"close":18.18}
{"ticker":"DF","date":"2015-08-06","pret":0.01107,"close":17.66}
{"ticker":"DF","date":"2015-08-07","pret":-0.02622,"close":17.73}
{"ticker":"DF","date":"2015-08-10","pret":0.01459,"close":17.21}
{"ticker":"DF","date":"2015-08-11","pret":-0.05203,"close":16.77}
{"ticker":"DF","date":"2015-08-12","pret":-0.01538,"close":17.07}
{"ticker":"DF","date":"2015-08-13","pret":0.01772,"close":16.69}
{"ticker":"DF","date":"2015-08-14","pret":-0.0213,"close":16.99}
{"ticker":"DF","date":"2015-08-17","pret":0.01778,"close":17.44}
{"ticker":"DF","date":"2015-08-18","pret":0.0238,"close":17.51}
{"ticker":"DF","date":"2015-08-19","pret":-0.00575,"close":17.53}
{"ticker":"DF","date":"2015-08-20","pret":-0.00637,"close":16.94}
{"ticker":"DF","date":"2015-08-21","pret":-0.03246,"close":16.84}
{"ticker":"DF","date":"2015-08-24","pret":-0.0429,"close":16.26}
{"ticker":"DF","date":"2015-08-25","pret":0.0435,"close":15.76}
{"ticker":"DF","date":"2015-08-26","pret":-0.03601,"close":16.55}
{"ticker":"DF","date":"2015-08-27","pret":0.03661,"close":16.68}
{"ticker":"DF","date":"2015-08-28","pret":-0.0048,"close":16.81}
{"ticker":"DF","date":"2015-08-31","pret":0.01018,"close":16.46}
{"ticker":"DF","date":"2015-09-01","pret":-0.03641,"close":16.08}
{"ticker":"DF","date":"2015-09-02","pret":0.00493,"close":16.42}
{"ticker":"DF","date":"2015-09-03","pret":0.00857,"close":16.79}
{"ticker":"DF","date":"2015-09-04","pret":0.01152,"close":16.59}
{"ticker":"DF","date":"2015-09-08","pret":0.01377,"close":17.36}
{"ticker":"DF","date":"2015-09-09","pret":0.0362,"close":16.52}
{"ticker":"DF","date":"2015-09-10","pret":-0.0548,"close":16.41}
{"ticker":"DF","date":"2015-09-11","pret":-0.01035,"close":16.31}
{"ticker":"DF","date":"2015-09-14","pret":-0.00122,"close":16.65}
{"ticker":"DF","date":"2015-09-15","pret":0.02302,"close":17.11}
{"ticker":"DF","date":"2015-09-16","pret":0.02484,"close":17.41}
{"ticker":"DF","date":"2015-09-17","pret":0.01507,"close":17.62}
{"ticker":"DF","date":"2015-09-18","pret":-0.00115,"close":17.54}
{"ticker":"DF","date":"2015-09-21","pret":0.02052,"close":17.7}
{"ticker":"DF","date":"2015-09-22","pret":-0.01421,"close":17.6}
{"ticker":"DF","date":"2015-09-23","pret":0.01082,"close":17.75}
{"ticker":"DF","date":"2015-09-24","pret":-0.0034,"close":17.7}
{"ticker":"DF","date":"2015-09-25","pret":0.01522,"close":17.63}
{"ticker":"DF","date":"2015-09-28","pret":-0.01522,"close":17.22}
{"ticker":"DF","date":"2015-09-29","pret":-0.02299,"close":16.45}
{"ticker":"DF","date":"2015-09-30","pret":-0.03792,"close":16.52}
{"ticker":"DF","date":"2015-10-01","pret":-0.00242,"close":16.13}
{"ticker":"DF","date":"2015-10-02","pret":-0.03261,"close":16.64}
{"ticker":"DF","date":"2015-10-05","pret":0.04584,"close":17.3}
{"ticker":"DF","date":"2015-10-06","pret":0.02885,"close":17.11}
{"ticker":"DF","date":"2015-10-07","pret":-0.00174,"close":17.44}
{"ticker":"DF","date":"2015-10-08","pret":0.01156,"close":17.76}
{"ticker":"DF","date":"2015-10-09","pret":0.02273,"close":17.91}
{"ticker":"DF","date":"2015-10-12","pret":0.00616,"close":17.73}
{"ticker":"DF","date":"2015-10-13","pret":-0.01406,"close":18.03}
{"ticker":"DF","date":"2015-10-14","pret":0.02074,"close":17.84}
{"ticker":"DF","date":"2015-10-15","pret":-0.00556,"close":18.01}
{"ticker":"DF","date":"2015-10-16","pret":0.00667,"close":18.34}
{"ticker":"DF","date":"2015-10-19","pret":0.01266,"close":18.07}
{"ticker":"DF","date":"2015-10-20","pret":-0.01322,"close":17.77}
{"ticker":"DF","date":"2015-10-21","pret":-0.01003,"close":17.61}
{"ticker":"DF","date":"2015-10-22","pret":-0.009,"close":18.11}
{"ticker":"DF","date":"2015-10-23","pret":0.03005,"close":18.31}
{"ticker":"DF","date":"2015-10-26","pret":0.00328,"close":18.23}
{"ticker":"DF","date":"2015-10-27","pret":-0.00823,"close":17.69}
{"ticker":"DF","date":"2015-10-28","pret":-0.0206,"close":17.94}
{"ticker":"DF","date":"2015-10-29","pret":0.01728,"close":18.14}
{"ticker":"DF","date":"2015-10-30","pret":0.00166,"close":18.11}
{"ticker":"DF","date":"2015-11-02","pret":0.0022,"close":18.29}
{"ticker":"DF","date":"2015-11-03","pret":0.00549,"close":18.18}
{"ticker":"DF","date":"2015-11-04","pret":0.00055,"close":18.18}
{"ticker":"DF","date":"2015-11-05","pret":-0.00384,"close":18.57}
{"ticker":"DF","date":"2015-11-06","pret":0.01797,"close":17.94}
{"ticker":"DF","date":"2015-11-09","pret":0.0261,"close":19.25}
{"ticker":"DF","date":"2015-11-10","pret":-0.00898,"close":18.97}
{"ticker":"DF","date":"2015-11-11","pret":0.01108,"close":19.07}
{"ticker":"DF","date":"2015-11-12","pret":-0.00737,"close":19.06}
{"ticker":"DF","date":"2015-11-13","pret":0.0058,"close":18.49}
{"ticker":"DF","date":"2015-11-16","pret":-0.02825,"close":18.41}
{"ticker":"DF","date":"2015-11-17","pret":0,"close":18.37}
{"ticker":"DF","date":"2015-11-18","pret":-0.00271,"close":18.44}
{"ticker":"DF","date":"2015-11-19","pret":-0.00054,"close":18.77}
{"ticker":"DF","date":"2015-11-20","pret":0.02411,"close":18.81}
{"ticker":"DF","date":"2015-11-23","pret":0.00317,"close":18.87}
{"ticker":"DF","date":"2015-11-24","pret":-0.01008,"close":18.84}
{"ticker":"DF","date":"2015-11-25","pret":0.00744,"close":18.97}
{"ticker":"DF","date":"2015-11-26"}
{"ticker":"DF","date":"2015-11-27","pret":0.00317,"close":18.97}
{"ticker":"DF","date":"2015-11-30","pret":0.00053,"close":18.76}
{"ticker":"DF","date":"2015-12-01","pret":-0.00476,"close":18.92}
{"ticker":"DF","date":"2015-12-02","pret":0.00106,"close":18.57}
{"ticker":"DF","date":"2015-12-03","pret":-0.01278,"close":18.28}
{"ticker":"DF","date":"2015-12-04","pret":-0.01784,"close":18.72}
{"ticker":"DF","date":"2015-12-07","pret":0.02052,"close":18.68}
{"ticker":"DF","date":"2015-12-08","pret":-0.05211,"close":17.29}
{"ticker":"DF","date":"2015-12-09","pret":-0.0332,"close":17.17}
{"ticker":"DF","date":"2015-12-10","pret":-0.00058,"close":17.18}
{"ticker":"DF","date":"2015-12-11","pret":-0.01763,"close":17.17}
{"ticker":"DF","date":"2015-12-14","pret":0.01529,"close":17.04}
{"ticker":"DF","date":"2015-12-15","pret":0.00058,"close":17.28}
{"ticker":"DF","date":"2015-12-16","pret":0.02079,"close":17.9}
{"ticker":"DF","date":"2015-12-17"}
{"ticker":"DF","date":"2015-12-18","pret":0.00171,"close":17.14}
{"ticker":"DF","date":"2015-12-21","pret":-0.0161,"close":17.21}
{"ticker":"DF","date":"2015-12-22","pret":0.00116,"close":17.4}
{"ticker":"DF","date":"2015-12-23","pret":0.01094,"close":17.7}
{"ticker":"DF","date":"2015-12-24","pret":0.01929,"close":17.84}
{"ticker":"DF","date":"2015-12-28","pret":-0.00451,"close":17.61}
{"ticker":"DF","date":"2015-12-29","pret":0,"close":17.82}
{"ticker":"DF","date":"2015-12-30","pret":0.00338,"close":17.66}
{"ticker":"DF","date":"2015-12-31","pret":-0.01302,"close":17.15}
{"ticker":"DF","date":"2016-01-04","pret":-0.03892,"close":17}
{"ticker":"DF","date":"2016-01-05","pret":0.00767,"close":17.11}
{"ticker":"DFRG","date":"2015-01-02","pret":0.01523,"close":22.93}
{"ticker":"DFRG","date":"2015-01-05","pret":-0.04157,"close":24.17}
{"ticker":"DFRG","date":"2015-01-06","pret":0.05575,"close":23.9}
{"ticker":"DFRG","date":"2015-01-07","pret":-0.00664,"close":24.03}
{"ticker":"DFRG","date":"2015-01-08","pret":0.0054,"close":24.79}
{"ticker":"DFRG","date":"2015-01-09","pret":0.0509,"close":23.14}
{"ticker":"DFRG","date":"2015-01-12","pret":-0.08719,"close":21.45}
{"ticker":"DFRG","date":"2015-01-13","pret":-0.08799,"close":20.81}
{"ticker":"DFRG","date":"2015-01-14","pret":-0.03826,"close":20.65}
{"ticker":"DFRG","date":"2015-01-15","pret":0.00874,"close":20.04}
{"ticker":"DFRG","date":"2015-01-16","pret":-0.03542,"close":20.71}
{"ticker":"DFRG","date":"2015-01-20","pret":0.03348,"close":20.4}
{"ticker":"DFRG","date":"2015-01-21","pret":-0.01218,"close":19.96}
{"ticker":"DFRG","date":"2015-01-22","pret":-0.01283,"close":20.1}
{"ticker":"DFRG","date":"2015-01-23","pret":0.00198,"close":19.95}
{"ticker":"DFRG","date":"2015-01-26","pret":-0.01397,"close":20.23}
{"ticker":"DFRG","date":"2015-01-27","pret":0.00901,"close":20.29}
{"ticker":"DFRG","date":"2015-01-28","pret":0.01679,"close":19.96}
{"ticker":"DFRG","date":"2015-01-29","pret":-0.02028,"close":20.59}
{"ticker":"DFRG","date":"2015-01-30","pret":0.02028,"close":19.83}
{"ticker":"DFRG","date":"2015-02-02","pret":-0.02379,"close":19.65}
{"ticker":"DFRG","date":"2015-02-03","pret":-0.01771,"close":19.4}
{"ticker":"DFRG","date":"2015-02-04","pret":-0.01078,"close":19.25}
{"ticker":"DFRG","date":"2015-02-05","pret":-0.00569,"close":19.33}
{"ticker":"DFRG","date":"2015-02-06","pret":0.00724,"close":19.24}
{"ticker":"DFRG","date":"2015-02-09","pret":-0.00984,"close":19.19}
{"ticker":"DFRG","date":"2015-02-10","pret":0.00571,"close":19.21}
{"ticker":"DFRG","date":"2015-02-11","pret":-0.00936,"close":19.64}
{"ticker":"DFRG","date":"2015-02-12","pret":0.02628,"close":19.17}
{"ticker":"DFRG","date":"2015-02-13","pret":-0.019,"close":19.14}
{"ticker":"DFRG","date":"2015-02-17","pret":-0.00468,"close":18.96}
{"ticker":"DFRG","date":"2015-02-18","pret":-0.01522,"close":18.93}
{"ticker":"DFRG","date":"2015-02-19","pret":0.00685,"close":19.9}
{"ticker":"DFRG","date":"2015-02-20","pret":0.04166,"close":19.72}
{"ticker":"DFRG","date":"2015-02-23","pret":-0.01114,"close":19.86}
{"ticker":"DFRG","date":"2015-02-24","pret":0.00862,"close":19.24}
{"ticker":"DFRG","date":"2015-02-25","pret":-0.02713,"close":19.3}
{"ticker":"DFRG","date":"2015-02-26","pret":0.00466,"close":19.11}
{"ticker":"DFRG","date":"2015-02-27","pret":-0.04382,"close":20.09}
{"ticker":"DFRG","date":"2015-03-02","pret":0.07484,"close":19.61}
{"ticker":"DFRG","date":"2015-03-03","pret":-0.01717,"close":19.54}
{"ticker":"DFRG","date":"2015-03-04","pret":-0.00613,"close":19.55}
{"ticker":"DFRG","date":"2015-03-05","pret":0.00103,"close":19.72}
{"ticker":"DFRG","date":"2015-03-06","pret":0.00917,"close":19.5}
{"ticker":"DFRG","date":"2015-03-09","pret":-0.01637,"close":19.58}
{"ticker":"DFRG","date":"2015-03-10","pret":0.00206,"close":19.4}
{"ticker":"DFRG","date":"2015-03-11","pret":-0.00671,"close":18.93}
{"ticker":"DFRG","date":"2015-03-12","pret":-0.01356,"close":19.5}
{"ticker":"DFRG","date":"2015-03-13","pret":0.02746,"close":19.4}
{"ticker":"DFRG","date":"2015-03-16","pret":-0.00153,"close":19.42}
{"ticker":"DFRG","date":"2015-03-17","pret":-0.00564,"close":19.55}
{"ticker":"DFRG","date":"2015-03-18","pret":0.00718,"close":19.51}
{"ticker":"DFRG","date":"2015-03-19","pret":-0.00307,"close":19.5}
{"ticker":"DFRG","date":"2015-03-20","pret":0.00817,"close":19.47}
{"ticker":"DFRG","date":"2015-03-23","pret":-0.01176,"close":19.95}
{"ticker":"DFRG","date":"2015-03-24","pret":0.02389,"close":19.86}
{"ticker":"DFRG","date":"2015-03-25","pret":0.0005,"close":19.95}
{"ticker":"DFRG","date":"2015-03-26","pret":-0.00151,"close":19.83}
{"ticker":"DFRG","date":"2015-03-27","pret":-0.00403,"close":19.7}
{"ticker":"DFRG","date":"2015-03-30","pret":-0.00354,"close":20.02}
{"ticker":"DFRG","date":"2015-03-31","pret":0.01308,"close":20.15}
{"ticker":"DFRG","date":"2015-04-01","pret":0.00698,"close":20.3}
{"ticker":"DFRG","date":"2015-04-02","pret":0.00791,"close":20.12}
{"ticker":"DFRG","date":"2015-04-06","pret":-0.01489,"close":20}
{"ticker":"DFRG","date":"2015-04-07","pret":0.001,"close":19.61}
{"ticker":"DFRG","date":"2015-04-08","pret":-0.02273,"close":19.93}
{"ticker":"DFRG","date":"2015-04-09","pret":0.01973,"close":19.76}
{"ticker":"DFRG","date":"2015-04-10","pret":-0.00452,"close":20.3}
{"ticker":"DFRG","date":"2015-04-13","pret":0.01894,"close":20.2}
{"ticker":"DFRG","date":"2015-04-14","pret":-0.00247,"close":20}
{"ticker":"DFRG","date":"2015-04-15","pret":-0.00298,"close":20.19}
{"ticker":"DFRG","date":"2015-04-16","pret":0.00396,"close":20.29}
{"ticker":"DFRG","date":"2015-04-17","pret":-0.00446,"close":20.01}
{"ticker":"DFRG","date":"2015-04-20","pret":-0.00348,"close":20.18}
{"ticker":"DFRG","date":"2015-04-21","pret":0.00596,"close":20.16}
{"ticker":"DFRG","date":"2015-04-22","pret":0.00149,"close":19.95}
{"ticker":"DFRG","date":"2015-04-23","pret":-0.01145,"close":21.06}
{"ticker":"DFRG","date":"2015-04-24","pret":0.05169,"close":21.13}
{"ticker":"DFRG","date":"2015-04-27","pret":0.00332,"close":20.54}
{"ticker":"DFRG","date":"2015-04-28","pret":0.00567,"close":20.79}
{"ticker":"DFRG","date":"2015-04-29","pret":-0.02142,"close":20.1}
{"ticker":"DFRG","date":"2015-04-30","pret":-0.04026,"close":20.17}
{"ticker":"DFRG","date":"2015-05-01","pret":0.01047,"close":20.49}
{"ticker":"DFRG","date":"2015-05-04","pret":0.01623,"close":20.57}
{"ticker":"DFRG","date":"2015-05-05","pret":-0.00195,"close":20.28}
{"ticker":"DFRG","date":"2015-05-06","pret":-0.00687,"close":20.16}
{"ticker":"DFRG","date":"2015-05-07","pret":-0.00592,"close":20.46}
{"ticker":"DFRG","date":"2015-05-08","pret":0.01864,"close":20.1}
{"ticker":"DFRG","date":"2015-05-11","pret":-0.0236,"close":20.36}
{"ticker":"DFRG","date":"2015-05-12","pret":0.00941,"close":19.97}
{"ticker":"DFRG","date":"2015-05-13","pret":-0.0129,"close":20.3}
{"ticker":"DFRG","date":"2015-05-14","pret":0.01536,"close":20.35}
{"ticker":"DFRG","date":"2015-05-15","pret":0,"close":20.35}
{"ticker":"DFRG","date":"2015-05-18","pret":0,"close":20.43}
{"ticker":"DFRG","date":"2015-05-19","pret":0.00098,"close":19.9}
{"ticker":"DFRG","date":"2015-05-20","pret":-0.02336,"close":19.4}
{"ticker":"DFRG","date":"2015-05-21","pret":-0.0234,"close":19.8}
{"ticker":"DFRG","date":"2015-05-22","pret":0.0138,"close":19.71}
{"ticker":"DFRG","date":"2015-05-26","pret":-0.00254,"close":19.02}
{"ticker":"DFRG","date":"2015-05-27","pret":-0.03364,"close":19.34}
{"ticker":"DFRG","date":"2015-05-28","pret":0.01618,"close":19.41}
{"ticker":"DFRG","date":"2015-05-29","pret":-0.00936,"close":18.6}
{"ticker":"DFRG","date":"2015-06-01","pret":-0.02541,"close":18.5}
{"ticker":"DFRG","date":"2015-06-02","pret":-0.01241,"close":18.94}
{"ticker":"DFRG","date":"2015-06-03","pret":0.0252,"close":18.77}
{"ticker":"DFRG","date":"2015-06-04","pret":-0.00797,"close":18.51}
{"ticker":"DFRG","date":"2015-06-05","pret":-0.01073,"close":18.65}
{"ticker":"DFRG","date":"2015-06-08","pret":0.00699,"close":18.59}
{"ticker":"DFRG","date":"2015-06-09","pret":-0.00268,"close":18.68}
{"ticker":"DFRG","date":"2015-06-10","pret":0.00909,"close":18.98}
{"ticker":"DFRG","date":"2015-06-11","pret":0.00637,"close":18.77}
{"ticker":"DFRG","date":"2015-06-12","pret":-0.0069,"close":18.99}
{"ticker":"DFRG","date":"2015-06-15","pret":0.00743,"close":18.92}
{"ticker":"DFRG","date":"2015-06-16","pret":-0.00212,"close":18.57}
{"ticker":"DFRG","date":"2015-06-17","pret":-0.01279,"close":18.78}
{"ticker":"DFRG","date":"2015-06-18","pret":0.00642,"close":18.76}
{"ticker":"DFRG","date":"2015-06-19","pret":0.00319,"close":18.72}
{"ticker":"DFRG","date":"2015-06-22","pret":-0.00053,"close":18.51}
{"ticker":"DFRG","date":"2015-06-23","pret":-0.01284,"close":18.47}
{"ticker":"DFRG","date":"2015-06-24","pret":-0.00811,"close":18.44}
{"ticker":"DFRG","date":"2015-06-25","pret":0.00325,"close":18.69}
{"ticker":"DFRG","date":"2015-06-26","pret":0.01397,"close":19.02}
{"ticker":"DFRG","date":"2015-06-29","pret":0.01114,"close":18.46}
{"ticker":"DFRG","date":"2015-06-30","pret":-0.02026,"close":18.63}
{"ticker":"DFRG","date":"2015-07-01","pret":0.00911,"close":18.51}
{"ticker":"DFRG","date":"2015-07-02","pret":-0.00857,"close":18.22}
{"ticker":"DFRG","date":"2015-07-06","pret":-0.02397,"close":18.42}
{"ticker":"DFRG","date":"2015-07-07","pret":0.01423,"close":18.67}
{"ticker":"DFRG","date":"2015-07-08","pret":0.00866,"close":18.29}
{"ticker":"DFRG","date":"2015-07-09","pret":-0.00432,"close":18.25}
{"ticker":"DFRG","date":"2015-07-10","pret":-0.00652,"close":17.94}
{"ticker":"DFRG","date":"2015-07-13","pret":-0.02091,"close":17.68}
{"ticker":"DFRG","date":"2015-07-14","pret":-0.01626,"close":17.91}
{"ticker":"DFRG","date":"2015-07-15","pret":0.009,"close":17.38}
{"ticker":"DFRG","date":"2015-07-16","pret":-0.02438,"close":17.2}
{"ticker":"DFRG","date":"2015-07-17","pret":-0.00981,"close":17.14}
{"ticker":"DFRG","date":"2015-07-20","pret":-0.00756,"close":17.17}
{"ticker":"DFRG","date":"2015-07-21","pret":0.00408,"close":17.2}
{"ticker":"DFRG","date":"2015-07-22","pret":0,"close":17.2}
{"ticker":"DFRG","date":"2015-07-23","pret":-0.17018,"close":14.25}
{"ticker":"DFRG","date":"2015-07-24","pret":-0.01389,"close":14.34}
{"ticker":"DFRG","date":"2015-07-27","pret":-0.01196,"close":14.49}
{"ticker":"DFRG","date":"2015-07-28","pret":0.04294,"close":14.99}
{"ticker":"DFRG","date":"2015-07-29","pret":0.0188,"close":15.24}
{"ticker":"DFRG","date":"2015-07-30","pret":0.0119,"close":15.99}
{"ticker":"DFRG","date":"2015-07-31","pret":0.04938,"close":15.95}
{"ticker":"DFRG","date":"2015-08-03","pret":0.00188,"close":15.94}
{"ticker":"DFRG","date":"2015-08-04","pret":-0.00125,"close":15.69}
{"ticker":"DFRG","date":"2015-08-05","pret":-0.01767,"close":15.5}
{"ticker":"DFRG","date":"2015-08-06","pret":-0.0154,"close":15.33}
{"ticker":"DFRG","date":"2015-08-07","pret":-0.01695,"close":15.2}
{"ticker":"DFRG","date":"2015-08-10","pret":0.00851,"close":15.34}
{"ticker":"DFRG","date":"2015-08-11","pret":-0.01312,"close":15.31}
{"ticker":"DFRG","date":"2015-08-12","pret":0.00658,"close":15.38}
{"ticker":"DFRG","date":"2015-08-13","pret":0.00784,"close":15.5}
{"ticker":"DFRG","date":"2015-08-14","pret":0.00584,"close":15.43}
{"ticker":"DFRG","date":"2015-08-17","pret":-0.0013,"close":15.45}
{"ticker":"DFRG","date":"2015-08-18","pret":-0.00325,"close":15.21}
{"ticker":"DFRG","date":"2015-08-19","pret":-0.01309,"close":15.16}
{"ticker":"DFRG","date":"2015-08-20","pret":-0.00595,"close":14.72}
{"ticker":"DFRG","date":"2015-08-21","pret":-0.03988,"close":14.75}
{"ticker":"DFRG","date":"2015-08-24","pret":-0.01669,"close":14.28}
{"ticker":"DFRG","date":"2015-08-25","pret":0.03446,"close":14.16}
{"ticker":"DFRG","date":"2015-08-26","pret":-0.02539,"close":14.38}
{"ticker":"DFRG","date":"2015-08-27","pret":0.00899,"close":14.49}
{"ticker":"DFRG","date":"2015-08-28","pret":-0.00552,"close":14.59}
{"ticker":"DFRG","date":"2015-08-31","pret":0.01102,"close":14.84}
{"ticker":"DFRG","date":"2015-09-01","pret":0.00068,"close":14.4}
{"ticker":"DFRG","date":"2015-09-02","pret":-0.00412,"close":14.52}
{"ticker":"DFRG","date":"2015-09-03","pret":-0.00413,"close":14.42}
{"ticker":"DFRG","date":"2015-09-04","pret":-0.0153,"close":14.28}
{"ticker":"DFRG","date":"2015-09-08","pret":0.01323,"close":13.75}
{"ticker":"DFRG","date":"2015-09-09","pret":-0.04527,"close":12.92}
{"ticker":"DFRG","date":"2015-09-10","pret":-0.06889,"close":12.67}
{"ticker":"DFRG","date":"2015-09-11","pret":-0.02194,"close":13.15}
{"ticker":"DFRG","date":"2015-09-14","pret":0.04114,"close":12.59}
{"ticker":"DFRG","date":"2015-09-15","pret":-0.04909,"close":12.53}
{"ticker":"DFRG","date":"2015-09-16","pret":-0.0016,"close":12.71}
{"ticker":"DFRG","date":"2015-09-17","pret":0.02059,"close":13.23}
{"ticker":"DFRG","date":"2015-09-18","pret":0.01709,"close":13.62}
{"ticker":"DFRG","date":"2015-09-21","pret":0.0569,"close":13.6}
{"ticker":"DFRG","date":"2015-09-22","pret":-0.01392,"close":13.68}
{"ticker":"DFRG","date":"2015-09-23","pret":0.00882,"close":13.81}
{"ticker":"DFRG","date":"2015-09-24","pret":0.00802,"close":13.84}
{"ticker":"DFRG","date":"2015-09-25","pret":0.00723,"close":13.81}
{"ticker":"DFRG","date":"2015-09-28","pret":-0.00868,"close":13.55}
{"ticker":"DFRG","date":"2015-09-29","pret":-0.0176,"close":13.64}
{"ticker":"DFRG","date":"2015-09-30","pret":0.01905,"close":13.89}
{"ticker":"DFRG","date":"2015-10-01","pret":0.01369,"close":13.69}
{"ticker":"DFRG","date":"2015-10-02","pret":-0.02831,"close":13.93}
{"ticker":"DFRG","date":"2015-10-05","pret":0.02688,"close":14.21}
{"ticker":"DFRG","date":"2015-10-06","pret":0.00286,"close":13.95}
{"ticker":"DFRG","date":"2015-10-07","pret":0,"close":13.9}
{"ticker":"DFRG","date":"2015-10-08","pret":-0.00645,"close":14.15}
{"ticker":"DFRG","date":"2015-10-09","pret":0.01712,"close":14.17}
{"ticker":"DFRG","date":"2015-10-12","pret":0.00634,"close":13.88}
{"ticker":"DFRG","date":"2015-10-13","pret":-0.06609,"close":14.4}
{"ticker":"DFRG","date":"2015-10-14","pret":0.0835,"close":14.43}
{"ticker":"DFRG","date":"2015-10-15","pret":-0.00485,"close":14.24}
{"ticker":"DFRG","date":"2015-10-16","pret":-0.01609,"close":13.92}
{"ticker":"DFRG","date":"2015-10-19","pret":-0.01922,"close":13.86}
{"ticker":"DFRG","date":"2015-10-20","pret":-0.00072,"close":13.75}
{"ticker":"DFRG","date":"2015-10-21","pret":-0.01158,"close":13.59}
{"ticker":"DFRG","date":"2015-10-22","pret":-0.00804,"close":13.44}
{"ticker":"DFRG","date":"2015-10-23","pret":-0.00515,"close":13.78}
{"ticker":"DFRG","date":"2015-10-26","pret":0.01173,"close":13.93}
{"ticker":"DFRG","date":"2015-10-27","pret":0.00654,"close":13.54}
{"ticker":"DFRG","date":"2015-10-28","pret":-0.0168,"close":14.08}
{"ticker":"DFRG","date":"2015-10-29","pret":0.02688,"close":13.81}
{"ticker":"DFRG","date":"2015-10-30","pret":-0.01226,"close":13.47}
{"ticker":"DFRG","date":"2015-11-02","pret":-0.0235,"close":13.89}
{"ticker":"DFRG","date":"2015-11-03","pret":0.03289,"close":14.17}
{"ticker":"DFRG","date":"2015-11-04","pret":0.02134,"close":14}
{"ticker":"DFRG","date":"2015-11-05","pret":-0.01346,"close":14.03}
{"ticker":"DFRG","date":"2015-11-06","pret":0.00071,"close":14.19}
{"ticker":"DFRG","date":"2015-11-09","pret":-0.02016,"close":13.6}
{"ticker":"DFRG","date":"2015-11-10","pret":-0.01023,"close":13.64}
{"ticker":"DFRG","date":"2015-11-11","pret":0.0022,"close":13.6}
{"ticker":"DFRG","date":"2015-11-12","pret":-0.00958,"close":13.6}
{"ticker":"DFRG","date":"2015-11-13","pret":0,"close":13.64}
{"ticker":"DFRG","date":"2015-11-16","pret":0.00884,"close":13.97}
{"ticker":"DFRG","date":"2015-11-17","pret":0.0275,"close":13.62}
{"ticker":"DFRG","date":"2015-11-18","pret":-0.02676,"close":13.96}
{"ticker":"DFRG","date":"2015-11-19","pret":0.02462,"close":14.15}
{"ticker":"DFRG","date":"2015-11-20","pret":0.01702,"close":14.11}
{"ticker":"DFRG","date":"2015-11-23","pret":-0.00848,"close":14.01}
{"ticker":"DFRG","date":"2015-11-24","pret":-0.00926,"close":13.87}
{"ticker":"DFRG","date":"2015-11-25","pret":-0.00502,"close":14.02}
{"ticker":"DFRG","date":"2015-11-26"}
{"ticker":"DFRG","date":"2015-11-27","pret":0.0086,"close":14.57}
{"ticker":"DFRG","date":"2015-11-30","pret":0.04396,"close":14.99}
{"ticker":"DFRG","date":"2015-12-01","pret":0.02494,"close":15.07}
{"ticker":"DFRG","date":"2015-12-02","pret":0.00133,"close":15.21}
{"ticker":"DFRG","date":"2015-12-03","pret":0.0119,"close":14.68}
{"ticker":"DFRG","date":"2015-12-04","pret":-0.0334,"close":14.85}
{"ticker":"DFRG","date":"2015-12-07","pret":0.00947,"close":14.33}
{"ticker":"DFRG","date":"2015-12-08","pret":-0.04402,"close":14.03}
{"ticker":"DFRG","date":"2015-12-09","pret":-0.01488,"close":14.06}
{"ticker":"DFRG","date":"2015-12-10","pret":0.00498,"close":13.91}
{"ticker":"DFRG","date":"2015-12-11","pret":-0.02736,"close":13.65}
{"ticker":"DFRG","date":"2015-12-14","pret":-0.00512,"close":13.28}
{"ticker":"DFRG","date":"2015-12-15","pret":-0.01181,"close":13.85}
{"ticker":"DFRG","date":"2015-12-16","pret":0.03286,"close":14.25}
{"ticker":"DFRG","date":"2015-12-17"}
{"ticker":"DFRG","date":"2015-12-18","pret":0.02483,"close":14.38}
{"ticker":"DFRG","date":"2015-12-21","pret":0.01254,"close":14.55}
{"ticker":"DFRG","date":"2015-12-22","pret":0.00827,"close":14.61}
{"ticker":"DFRG","date":"2015-12-23","pret":0.00616,"close":14.91}
{"ticker":"DFRG","date":"2015-12-24","pret":0.01557,"close":14.74}
{"ticker":"DFRG","date":"2015-12-28","pret":0.01467,"close":15.81}
{"ticker":"DFRG","date":"2015-12-29","pret":0.05723,"close":16.19}
{"ticker":"DFRG","date":"2015-12-30","pret":0.01057,"close":16.08}
{"ticker":"DFRG","date":"2015-12-31","pret":-0.00683,"close":16.02}
{"ticker":"DFRG","date":"2016-01-04","pret":-0.02203,"close":16.02}
{"ticker":"DFRG","date":"2016-01-05","pret":0.02141,"close":15.83}
{"ticker":"DFS","date":"2015-01-02","pret":-0.00786,"close":65.36}
{"ticker":"DFS","date":"2015-01-05","pret":-0.01298,"close":63.9}
{"ticker":"DFS","date":"2015-01-06","pret":-0.01564,"close":62.4}
{"ticker":"DFS","date":"2015-01-07","pret":-0.01859,"close":63.33}
{"ticker":"DFS","date":"2015-01-08","pret":0.01765,"close":64.35}
{"ticker":"DFS","date":"2015-01-09","pret":0.0053,"close":63.32}
{"ticker":"DFS","date":"2015-01-12","pret":-0.01298,"close":63.02}
{"ticker":"DFS","date":"2015-01-13","pret":0.00267,"close":62.44}
{"ticker":"DFS","date":"2015-01-14","pret":-0.04086,"close":61.12}
{"ticker":"DFS","date":"2015-01-15","pret":0.00114,"close":60.1}
{"ticker":"DFS","date":"2015-01-16","pret":-0.02364,"close":60.17}
{"ticker":"DFS","date":"2015-01-20","pret":0.01197,"close":60.87}
{"ticker":"DFS","date":"2015-01-21","pret":0.00445,"close":60.84}
{"ticker":"DFS","date":"2015-01-22","pret":-0.04614,"close":57.32}
{"ticker":"DFS","date":"2015-01-23","pret":-0.01353,"close":56.58}
{"ticker":"DFS","date":"2015-01-26","pret":-0.00508,"close":56.7}
{"ticker":"DFS","date":"2015-01-27","pret":-0.01628,"close":55.74}
{"ticker":"DFS","date":"2015-01-28","pret":-0.00268,"close":55.04}
{"ticker":"DFS","date":"2015-01-29","pret":-0.02189,"close":54.84}
{"ticker":"DFS","date":"2015-01-30","pret":-0.0044,"close":54.38}
{"ticker":"DFS","date":"2015-02-02","pret":-0.00055,"close":55.31}
{"ticker":"DFS","date":"2015-02-03","pret":0.01659,"close":56.37}
{"ticker":"DFS","date":"2015-02-04","pret":0.0124,"close":56.76}
{"ticker":"DFS","date":"2015-02-05","pret":0.01629,"close":57.5}
{"ticker":"DFS","date":"2015-02-06","pret":0.01638,"close":58.55}
{"ticker":"DFS","date":"2015-02-09","pret":0.00397,"close":58.7}
{"ticker":"DFS","date":"2015-02-10","pret":0.01859,"close":58.76}
{"ticker":"DFS","date":"2015-02-11","pret":-0.01138,"close":58.5}
{"ticker":"DFS","date":"2015-02-12","pret":0.00137,"close":59.43}
{"ticker":"DFS","date":"2015-02-13","pret":0.01289,"close":59.89}
{"ticker":"DFS","date":"2015-02-17","pret":0.00185,"close":58.91}
{"ticker":"DFS","date":"2015-02-18","pret":-0.00827,"close":59.26}
{"ticker":"DFS","date":"2015-02-19","pret":0.0044,"close":59.65}
{"ticker":"DFS","date":"2015-02-20","pret":0.00371,"close":60.54}
{"ticker":"DFS","date":"2015-02-23","pret":0.01833,"close":60.63}
{"ticker":"DFS","date":"2015-02-24","pret":-0.0005,"close":60.76}
{"ticker":"DFS","date":"2015-02-25","pret":0.00429,"close":61.13}
{"ticker":"DFS","date":"2015-02-26","pret":0.00427,"close":61.26}
{"ticker":"DFS","date":"2015-02-27","pret":0.00294,"close":60.98}
{"ticker":"DFS","date":"2015-03-02","pret":-0.00475,"close":60.26}
{"ticker":"DFS","date":"2015-03-03","pret":-0.01388,"close":59.95}
{"ticker":"DFS","date":"2015-03-04","pret":-0.005,"close":59.31}
{"ticker":"DFS","date":"2015-03-05","pret":-0.00924,"close":59.1}
{"ticker":"DFS","date":"2015-03-06","pret":-0.00254,"close":58.9}
{"ticker":"DFS","date":"2015-03-09","pret":-0.00373,"close":59}
{"ticker":"DFS","date":"2015-03-10","pret":-0.00956,"close":57.76}
{"ticker":"DFS","date":"2015-03-11","pret":-0.00568,"close":57.85}
{"ticker":"DFS","date":"2015-03-12","pret":0.02133,"close":59.88}
{"ticker":"DFS","date":"2015-03-13","pret":0.01091,"close":59.34}
{"ticker":"DFS","date":"2015-03-16","pret":-0.00687,"close":59.5}
{"ticker":"DFS","date":"2015-03-17","pret":-0.00387,"close":58.91}
{"ticker":"DFS","date":"2015-03-18","pret":-0.00745,"close":58.95}
{"ticker":"DFS","date":"2015-03-19","pret":-0.00085,"close":58.59}
{"ticker":"DFS","date":"2015-03-20","pret":0.00034,"close":59.41}
{"ticker":"DFS","date":"2015-03-23","pret":0.01251,"close":58.89}
{"ticker":"DFS","date":"2015-03-24","pret":-0.01387,"close":57.77}
{"ticker":"DFS","date":"2015-03-25","pret":-0.01303,"close":57.14}
{"ticker":"DFS","date":"2015-03-26","pret":-0.01952,"close":56.8}
{"ticker":"DFS","date":"2015-03-27","pret":0.00193,"close":56.57}
{"ticker":"DFS","date":"2015-03-30","pret":-0.00299,"close":56.79}
{"ticker":"DFS","date":"2015-03-31","pret":-0.00282,"close":56.35}
{"ticker":"DFS","date":"2015-04-01","pret":-0.00727,"close":57.63}
{"ticker":"DFS","date":"2015-04-02","pret":0.0253,"close":58.2}
{"ticker":"DFS","date":"2015-04-06","pret":-0.00243,"close":57.8}
{"ticker":"DFS","date":"2015-04-07","pret":0.00866,"close":57.18}
{"ticker":"DFS","date":"2015-04-08","pret":-0.0104,"close":57.48}
{"ticker":"DFS","date":"2015-04-09","pret":-0.00384,"close":57.44}
{"ticker":"DFS","date":"2015-04-10","pret":0.00576,"close":57.96}
{"ticker":"DFS","date":"2015-04-13","pret":0.00728,"close":57.88}
{"ticker":"DFS","date":"2015-04-14","pret":0.00207,"close":58.43}
{"ticker":"DFS","date":"2015-04-15","pret":0.03154,"close":58.95}
{"ticker":"DFS","date":"2015-04-16","pret":-0.01786,"close":59.42}
{"ticker":"DFS","date":"2015-04-17","pret":0.00153,"close":59.08}
{"ticker":"DFS","date":"2015-04-20","pret":0.00491,"close":59.49}
{"ticker":"DFS","date":"2015-04-21","pret":0.00656,"close":59.26}
{"ticker":"DFS","date":"2015-04-22","pret":-0.02635,"close":57.89}
{"ticker":"DFS","date":"2015-04-23","pret":-0.00241,"close":58.67}
{"ticker":"DFS","date":"2015-04-24","pret":0.00791,"close":58.39}
{"ticker":"DFS","date":"2015-04-27","pret":0.0012,"close":58.65}
{"ticker":"DFS","date":"2015-04-28","pret":0.00444,"close":58.92}
{"ticker":"DFS","date":"2015-04-29","pret":-0.00358,"close":58.31}
{"ticker":"DFS","date":"2015-04-30","pret":-0.00858,"close":57.97}
{"ticker":"DFS","date":"2015-05-01","pret":0.00361,"close":59.31}
{"ticker":"DFS","date":"2015-05-04","pret":0.01906,"close":59.32}
{"ticker":"DFS","date":"2015-05-05","pret":-0.00812,"close":58.61}
{"ticker":"DFS","date":"2015-05-06","pret":0.0017,"close":58.35}
{"ticker":"DFS","date":"2015-05-07","pret":-0.01126,"close":57.91}
{"ticker":"DFS","date":"2015-05-08","pret":0.00445,"close":59.01}
{"ticker":"DFS","date":"2015-05-11","pret":0.0046,"close":59.42}
{"ticker":"DFS","date":"2015-05-12","pret":0.00339,"close":58.89}
{"ticker":"DFS","date":"2015-05-13","pret":-0.0022,"close":59.72}
{"ticker":"DFS","date":"2015-05-14","pret":0.01717,"close":60.34}
{"ticker":"DFS","date":"2015-05-15","pret":0.00848,"close":59.5}
{"ticker":"DFS","date":"2015-05-18","pret":-0.01568,"close":59.8}
{"ticker":"DFS","date":"2015-05-19","pret":0.00486,"close":60.12}
{"ticker":"DFS","date":"2015-05-20","pret":0.00584,"close":59.97}
{"ticker":"DFS","date":"2015-05-21","pret":-0.00634,"close":59.6}
{"ticker":"DFS","date":"2015-05-22","pret":-0.00554,"close":59.54}
{"ticker":"DFS","date":"2015-05-26","pret":0.00151,"close":58.7}
{"ticker":"DFS","date":"2015-05-27","pret":-0.00624,"close":59.38}
{"ticker":"DFS","date":"2015-05-28","pret":0.00135,"close":59.04}
{"ticker":"DFS","date":"2015-05-29","pret":-0.00508,"close":58.27}
{"ticker":"DFS","date":"2015-06-01","pret":-0.00972,"close":58.32}
{"ticker":"DFS","date":"2015-06-02","pret":-0.00395,"close":58.39}
{"ticker":"DFS","date":"2015-06-03","pret":0.00669,"close":58.77}
{"ticker":"DFS","date":"2015-06-04","pret":-0.00034,"close":58.16}
{"ticker":"DFS","date":"2015-06-05","pret":-0.00171,"close":58.3}
{"ticker":"DFS","date":"2015-06-08","pret":-0.00223,"close":57.65}
{"ticker":"DFS","date":"2015-06-09","pret":-0.00776,"close":57.67}
{"ticker":"DFS","date":"2015-06-10","pret":0.00121,"close":58.74}
{"ticker":"DFS","date":"2015-06-11","pret":0.01628,"close":59.21}
{"ticker":"DFS","date":"2015-06-12","pret":0.00306,"close":59.34}
{"ticker":"DFS","date":"2015-06-15","pret":-0.00442,"close":58.22}
{"ticker":"DFS","date":"2015-06-16","pret":-0.01044,"close":58.06}
{"ticker":"DFS","date":"2015-06-17","pret":0.00138,"close":58.14}
{"ticker":"DFS","date":"2015-06-18","pret":0.00309,"close":58.76}
{"ticker":"DFS","date":"2015-06-19","pret":0.00325,"close":58.75}
{"ticker":"DFS","date":"2015-06-22","pret":0.0107,"close":59.13}
{"ticker":"DFS","date":"2015-06-23","pret":0.00202,"close":59.5}
{"ticker":"DFS","date":"2015-06-24","pret":-0.00067,"close":59.32}
{"ticker":"DFS","date":"2015-06-25","pret":-0.00169,"close":59.04}
{"ticker":"DFS","date":"2015-06-26","pret":-0.00101,"close":59.12}
{"ticker":"DFS","date":"2015-06-29","pret":-0.01122,"close":57.33}
{"ticker":"DFS","date":"2015-06-30","pret":-0.01118,"close":57.62}
{"ticker":"DFS","date":"2015-07-01","pret":0.00758,"close":58.42}
{"ticker":"DFS","date":"2015-07-02","pret":0.00582,"close":58.45}
{"ticker":"DFS","date":"2015-07-06","pret":-0.01461,"close":58.06}
{"ticker":"DFS","date":"2015-07-07","pret":0.00862,"close":58.34}
{"ticker":"DFS","date":"2015-07-08","pret":-0.01209,"close":56.59}
{"ticker":"DFS","date":"2015-07-09","pret":0,"close":56.75}
{"ticker":"DFS","date":"2015-07-10","pret":-0.0007,"close":57.38}
{"ticker":"DFS","date":"2015-07-13","pret":0.00728,"close":58.45}
{"ticker":"DFS","date":"2015-07-14","pret":0.00534,"close":58.77}
{"ticker":"DFS","date":"2015-07-15","pret":0.00804,"close":58.8}
{"ticker":"DFS","date":"2015-07-16","pret":0.00899,"close":59.31}
{"ticker":"DFS","date":"2015-07-17","pret":-0.00321,"close":59.15}
{"ticker":"DFS","date":"2015-07-20","pret":0.00186,"close":59.66}
{"ticker":"DFS","date":"2015-07-21","pret":0.00707,"close":59.43}
{"ticker":"DFS","date":"2015-07-22","pret":-0.00421,"close":59.5}
{"ticker":"DFS","date":"2015-07-23","pret":-0.0088,"close":57.24}
{"ticker":"DFS","date":"2015-07-24","pret":-0.02758,"close":55.81}
{"ticker":"DFS","date":"2015-07-27","pret":-0.03305,"close":55.24}
{"ticker":"DFS","date":"2015-07-28","pret":0.00253,"close":55.11}
{"ticker":"DFS","date":"2015-07-29","pret":-0.00452,"close":55.4}
{"ticker":"DFS","date":"2015-07-30","pret":0.00235,"close":56.28}
{"ticker":"DFS","date":"2015-07-31","pret":0.01595,"close":55.81}
{"ticker":"DFS","date":"2015-08-03","pret":-0.00857,"close":55.15}
{"ticker":"DFS","date":"2015-08-04","pret":-0.01499,"close":54.85}
{"ticker":"DFS","date":"2015-08-05","pret":0.00653,"close":54.47}
{"ticker":"DFS","date":"2015-08-06","pret":-0.01439,"close":53.59}
{"ticker":"DFS","date":"2015-08-07","pret":-0.01478,"close":54.77}
{"ticker":"DFS","date":"2015-08-10","pret":0.02627,"close":55.88}
{"ticker":"DFS","date":"2015-08-11","pret":0.0047,"close":55.52}
{"ticker":"DFS","date":"2015-08-12","pret":-0.00852,"close":55.5}
{"ticker":"DFS","date":"2015-08-13","pret":0.00798,"close":55.09}
{"ticker":"DFS","date":"2015-08-14","pret":-0.00525,"close":55.97}
{"ticker":"DFS","date":"2015-08-17","pret":0.01101,"close":55.54}
{"ticker":"DFS","date":"2015-08-18","pret":-0.00234,"close":55.62}
{"ticker":"DFS","date":"2015-08-19","pret":-0.00162,"close":55.88}
{"ticker":"DFS","date":"2015-08-20","pret":0.00054,"close":55.49}
{"ticker":"DFS","date":"2015-08-21","pret":-0.00832,"close":54.24}
{"ticker":"DFS","date":"2015-08-24","pret":-0.05067,"close":52.35}
{"ticker":"DFS","date":"2015-08-25","pret":0.0251,"close":51.26}
{"ticker":"DFS","date":"2015-08-26","pret":-0.02224,"close":52.98}
{"ticker":"DFS","date":"2015-08-27","pret":0.02149,"close":54.44}
{"ticker":"DFS","date":"2015-08-28","pret":0.00947,"close":53.95}
{"ticker":"DFS","date":"2015-08-31","pret":-0.00278,"close":53.73}
{"ticker":"DFS","date":"2015-09-01","pret":-0.03334,"close":51.35}
{"ticker":"DFS","date":"2015-09-02","pret":-0.00115,"close":51.77}
{"ticker":"DFS","date":"2015-09-03","pret":-0.00077,"close":52.2}
{"ticker":"DFS","date":"2015-09-04","pret":-0.00751,"close":51.4}
{"ticker":"DFS","date":"2015-09-08","pret":0.01077,"close":52.84}
{"ticker":"DFS","date":"2015-09-09","pret":0.01763,"close":52.45}
{"ticker":"DFS","date":"2015-09-10","pret":-0.01668,"close":52.5}
{"ticker":"DFS","date":"2015-09-11","pret":-0.00325,"close":52.61}
{"ticker":"DFS","date":"2015-09-14","pret":0.00859,"close":52.39}
{"ticker":"DFS","date":"2015-09-15","pret":-0.00324,"close":52.9}
{"ticker":"DFS","date":"2015-09-16","pret":0.01156,"close":53.39}
{"ticker":"DFS","date":"2015-09-17","pret":0.00658,"close":53.19}
{"ticker":"DFS","date":"2015-09-18","pret":-0.02215,"close":52.26}
{"ticker":"DFS","date":"2015-09-21","pret":0.00953,"close":52.93}
{"ticker":"DFS","date":"2015-09-22","pret":-0.01164,"close":51.95}
{"ticker":"DFS","date":"2015-09-23","pret":-0.00365,"close":51.84}
{"ticker":"DFS","date":"2015-09-24","pret":-0.01338,"close":51.45}
{"ticker":"DFS","date":"2015-09-25","pret":0.0153,"close":52.1}
{"ticker":"DFS","date":"2015-09-28","pret":-0.00869,"close":50.6}
{"ticker":"DFS","date":"2015-09-29","pret":-0.01425,"close":51.1}
{"ticker":"DFS","date":"2015-09-30","pret":0.01406,"close":51.99}
{"ticker":"DFS","date":"2015-10-01","pret":0.0031,"close":51.75}
{"ticker":"DFS","date":"2015-10-02","pret":-0.02466,"close":52.17}
{"ticker":"DFS","date":"2015-10-05","pret":0.04891,"close":54.55}
{"ticker":"DFS","date":"2015-10-06","pret":0.02589,"close":54.56}
{"ticker":"DFS","date":"2015-10-07","pret":0.00824,"close":55.25}
{"ticker":"DFS","date":"2015-10-08","pret":0.00582,"close":55.72}
{"ticker":"DFS","date":"2015-10-09","pret":0.011,"close":55.76}
{"ticker":"DFS","date":"2015-10-12","pret":0.00143,"close":55.54}
{"ticker":"DFS","date":"2015-10-13","pret":-0.00593,"close":55.13}
{"ticker":"DFS","date":"2015-10-14","pret":-0.00941,"close":54.62}
{"ticker":"DFS","date":"2015-10-15","pret":-0.00127,"close":55.36}
{"ticker":"DFS","date":"2015-10-16","pret":0.0105,"close":55.7}
{"ticker":"DFS","date":"2015-10-19","pret":-0.00361,"close":54.99}
{"ticker":"DFS","date":"2015-10-20","pret":-0.00617,"close":54.72}
{"ticker":"DFS","date":"2015-10-21","pret":0.02177,"close":54.99}
{"ticker":"DFS","date":"2015-10-22","pret":-0.01778,"close":55.88}
{"ticker":"DFS","date":"2015-10-23","pret":0.01885,"close":57.1}
{"ticker":"DFS","date":"2015-10-26","pret":0.0157,"close":56.74}
{"ticker":"DFS","date":"2015-10-27","pret":-0.01127,"close":56.21}
{"ticker":"DFS","date":"2015-10-28","pret":-0.00372,"close":57.45}
{"ticker":"DFS","date":"2015-10-29","pret":0.01779,"close":56.94}
{"ticker":"DFS","date":"2015-10-30","pret":-0.0049,"close":56.22}
{"ticker":"DFS","date":"2015-11-02","pret":-0.01431,"close":56.28}
{"ticker":"DFS","date":"2015-11-03","pret":-0.00446,"close":56.35}
{"ticker":"DFS","date":"2015-11-04","pret":0.00943,"close":56.37}
{"ticker":"DFS","date":"2015-11-05","pret":-0.00106,"close":56.91}
{"ticker":"DFS","date":"2015-11-06","pret":0.02087,"close":57.61}
{"ticker":"DFS","date":"2015-11-09","pret":-0.00156,"close":57.12}
{"ticker":"DFS","date":"2015-11-10","pret":-0.00978,"close":57.05}
{"ticker":"DFS","date":"2015-11-11","pret":0.00455,"close":56.92}
{"ticker":"DFS","date":"2015-11-12","pret":-0.00878,"close":56.01}
{"ticker":"DFS","date":"2015-11-13","pret":-0.01564,"close":55.71}
{"ticker":"DFS","date":"2015-11-16","pret":-0.00431,"close":56.53}
{"ticker":"DFS","date":"2015-11-17","pret":0.01623,"close":55.95}
{"ticker":"DFS","date":"2015-11-18","pret":-0.00586,"close":57.03}
{"ticker":"DFS","date":"2015-11-19","pret":0.01659,"close":57.65}
{"ticker":"DFS","date":"2015-11-20","pret":0.01374,"close":57.02}
{"ticker":"DFS","date":"2015-11-23","pret":-0.01496,"close":56.91}
{"ticker":"DFS","date":"2015-11-24","pret":-0.01075,"close":56.81}
{"ticker":"DFS","date":"2015-11-25","pret":0.00618,"close":56.87}
{"ticker":"DFS","date":"2015-11-26"}
{"ticker":"DFS","date":"2015-11-27","pret":0,"close":56.85}
{"ticker":"DFS","date":"2015-11-30","pret":0.00106,"close":56.76}
{"ticker":"DFS","date":"2015-12-01","pret":0.00369,"close":57.15}
{"ticker":"DFS","date":"2015-12-02","pret":0.00105,"close":56.01}
{"ticker":"DFS","date":"2015-12-03","pret":-0.01659,"close":55.31}
{"ticker":"DFS","date":"2015-12-04","pret":-0.0129,"close":56.4}
{"ticker":"DFS","date":"2015-12-07","pret":0.01645,"close":56.28}
{"ticker":"DFS","date":"2015-12-08","pret":-0.00855,"close":54.99}
{"ticker":"DFS","date":"2015-12-09","pret":-0.02006,"close":54.08}
{"ticker":"DFS","date":"2015-12-10","pret":-0.01286,"close":54.27}
{"ticker":"DFS","date":"2015-12-11","pret":-0.01097,"close":52.75}
{"ticker":"DFS","date":"2015-12-14","pret":-0.01185,"close":52.55}
{"ticker":"DFS","date":"2015-12-15","pret":0.00641,"close":53.87}
{"ticker":"DFS","date":"2015-12-16","pret":0.02377,"close":54.91}
{"ticker":"DFS","date":"2015-12-17"}
{"ticker":"DFS","date":"2015-12-18","pret":-0.0174,"close":52.44}
{"ticker":"DFS","date":"2015-12-21","pret":-0.01619,"close":53.34}
{"ticker":"DFS","date":"2015-12-22","pret":0.01862,"close":53.99}
{"ticker":"DFS","date":"2015-12-23","pret":0.01277,"close":54.8}
{"ticker":"DFS","date":"2015-12-24","pret":0.00623,"close":54.77}
{"ticker":"DFS","date":"2015-12-28","pret":-0.00385,"close":54.35}
{"ticker":"DFS","date":"2015-12-29","pret":0.00494,"close":54.78}
{"ticker":"DFS","date":"2015-12-30","pret":-0.0011,"close":54.25}
{"ticker":"DFS","date":"2015-12-31","pret":-0.01121,"close":53.62}
{"ticker":"DFS","date":"2016-01-04","pret":-0.02945,"close":52.71}
{"ticker":"DFS","date":"2016-01-05","pret":0.00209,"close":52.59}
{"ticker":"DFT","date":"2015-01-02","pret":-0.00924,"close":33.58}
{"ticker":"DFT","date":"2015-01-05","pret":0.00299,"close":33.68}
{"ticker":"DFT","date":"2015-01-06","pret":0.00951,"close":33.51}
{"ticker":"DFT","date":"2015-01-07","pret":-0.00385,"close":34.24}
{"ticker":"DFT","date":"2015-01-08","pret":0.01941,"close":34.83}
{"ticker":"DFT","date":"2015-01-09","pret":0.01388,"close":34.73}
{"ticker":"DFT","date":"2015-01-12","pret":-0.00029,"close":35.1}
{"ticker":"DFT","date":"2015-01-13","pret":0.01341,"close":35.69}
{"ticker":"DFT","date":"2015-01-14","pret":0.00734,"close":36}
{"ticker":"DFT","date":"2015-01-15","pret":0.01563,"close":36.16}
{"ticker":"DFT","date":"2015-01-16","pret":0.00194,"close":36.48}
{"ticker":"DFT","date":"2015-01-20","pret":0.01209,"close":36.69}
{"ticker":"DFT","date":"2015-01-21","pret":-0.00055,"close":36.89}
{"ticker":"DFT","date":"2015-01-22","pret":0.01411,"close":37.36}
{"ticker":"DFT","date":"2015-01-23","pret":0.01019,"close":37.42}
{"ticker":"DFT","date":"2015-01-26","pret":-0.00321,"close":37.8}
{"ticker":"DFT","date":"2015-01-27","pret":0.01091,"close":37.78}
{"ticker":"DFT","date":"2015-01-28","pret":0.00581,"close":37.77}
{"ticker":"DFT","date":"2015-01-29","pret":-0.00607,"close":38.28}
{"ticker":"DFT","date":"2015-01-30","pret":0.0108,"close":37.26}
{"ticker":"DFT","date":"2015-02-02","pret":-0.0295,"close":37.06}
{"ticker":"DFT","date":"2015-02-03","pret":-0.0144,"close":36.97}
{"ticker":"DFT","date":"2015-02-04","pret":0.00736,"close":36.83}
{"ticker":"DFT","date":"2015-02-05","pret":-0.09095,"close":34}
{"ticker":"DFT","date":"2015-02-06","pret":0.00267,"close":32.67}
{"ticker":"DFT","date":"2015-02-09","pret":-0.03718,"close":31.08}
{"ticker":"DFT","date":"2015-02-10","pret":-0.04279,"close":31.47}
{"ticker":"DFT","date":"2015-02-11","pret":0.01182,"close":31.72}
{"ticker":"DFT","date":"2015-02-12","pret":0.012,"close":32}
{"ticker":"DFT","date":"2015-02-13","pret":0.00626,"close":31.83}
{"ticker":"DFT","date":"2015-02-17","pret":-0.01953,"close":31.35}
{"ticker":"DFT","date":"2015-02-18","pret":-0.00159,"close":32.06}
{"ticker":"DFT","date":"2015-02-19","pret":0.01862,"close":31.96}
{"ticker":"DFT","date":"2015-02-20","pret":-0.00564,"close":32.58}
{"ticker":"DFT","date":"2015-02-23","pret":0.02791,"close":32.85}
{"ticker":"DFT","date":"2015-02-24","pret":-0.00337,"close":31.94}
{"ticker":"DFT","date":"2015-02-25","pret":-0.02391,"close":31.59}
{"ticker":"DFT","date":"2015-02-26","pret":-0.00725,"close":31.25}
{"ticker":"DFT","date":"2015-02-27","pret":-0.01114,"close":31.31}
{"ticker":"DFT","date":"2015-03-02","pret":0.0032,"close":31.45}
{"ticker":"DFT","date":"2015-03-03","pret":0.00921,"close":31.82}
{"ticker":"DFT","date":"2015-03-04","pret":0.00662,"close":31.34}
{"ticker":"DFT","date":"2015-03-05","pret":-0.01455,"close":31.53}
{"ticker":"DFT","date":"2015-03-06","pret":-0.00896,"close":30.97}
{"ticker":"DFT","date":"2015-03-09","pret":0.00321,"close":30.83}
{"ticker":"DFT","date":"2015-03-10","pret":-0.01485,"close":31.14}
{"ticker":"DFT","date":"2015-03-11","pret":0.01485,"close":31.52}
{"ticker":"DFT","date":"2015-03-12","pret":0.01684,"close":32.4}
{"ticker":"DFT","date":"2015-03-13","pret":0.02059,"close":32.12}
{"ticker":"DFT","date":"2015-03-16","pret":-0.00278,"close":32.42}
{"ticker":"DFT","date":"2015-03-17","pret":-0.00031,"close":32.56}
{"ticker":"DFT","date":"2015-03-18","pret":0.01323,"close":33.13}
{"ticker":"DFT","date":"2015-03-19","pret":0.00761,"close":33.41}
{"ticker":"DFT","date":"2015-03-20","pret":0.01774,"close":34.72}
{"ticker":"DFT","date":"2015-03-23","pret":0.036,"close":34.32}
{"ticker":"DFT","date":"2015-03-24","pret":-0.01244,"close":33.96}
{"ticker":"DFT","date":"2015-03-25","pret":-0.00995,"close":33.6}
{"ticker":"DFT","date":"2015-03-26","pret":-0.0163,"close":33.35}
{"ticker":"DFT","date":"2015-03-27","pret":-0.01505,"close":32.36}
{"ticker":"DFT","date":"2015-03-30","pret":-0.01713,"close":33.28}
{"ticker":"DFT","date":"2015-03-31","pret":0.01227,"close":32.68}
{"ticker":"DFT","date":"2015-04-01","pret":-0.0052,"close":32.58}
{"ticker":"DFT","date":"2015-04-02","pret":0,"close":32.93}
{"ticker":"DFT","date":"2015-04-06","pret":0.01158,"close":33.22}
{"ticker":"DFT","date":"2015-04-07","pret":0.00514,"close":32.37}
{"ticker":"DFT","date":"2015-04-08","pret":-0.02224,"close":32.81}
{"ticker":"DFT","date":"2015-04-09","pret":0.01103,"close":32.08}
{"ticker":"DFT","date":"2015-04-10","pret":-0.01381,"close":32.43}
{"ticker":"DFT","date":"2015-04-13","pret":0.00554,"close":32.84}
{"ticker":"DFT","date":"2015-04-14","pret":0.01039,"close":32.7}
{"ticker":"DFT","date":"2015-04-15","pret":-0.00274,"close":32.54}
{"ticker":"DFT","date":"2015-04-16","pret":-0.00612,"close":32.71}
{"ticker":"DFT","date":"2015-04-17","pret":0.00092,"close":32.48}
{"ticker":"DFT","date":"2015-04-20","pret":-0.00276,"close":32.38}
{"ticker":"DFT","date":"2015-04-21","pret":0.00123,"close":32.42}
{"ticker":"DFT","date":"2015-04-22","pret":-0.00215,"close":32.24}
{"ticker":"DFT","date":"2015-04-23","pret":-0.00958,"close":32.28}
{"ticker":"DFT","date":"2015-04-24","pret":0.00341,"close":32.69}
{"ticker":"DFT","date":"2015-04-27","pret":0.01566,"close":32.62}
{"ticker":"DFT","date":"2015-04-28","pret":-0.01041,"close":32.15}
{"ticker":"DFT","date":"2015-04-29","pret":-0.01676,"close":31.54}
{"ticker":"DFT","date":"2015-04-30","pret":-0.01482,"close":31.15}
{"ticker":"DFT","date":"2015-05-01","pret":-0.01086,"close":31.21}
{"ticker":"DFT","date":"2015-05-04","pret":0.008,"close":31.23}
{"ticker":"DFT","date":"2015-05-05","pret":-0.00704,"close":30.48}
{"ticker":"DFT","date":"2015-05-06","pret":-0.02174,"close":30.52}
{"ticker":"DFT","date":"2015-05-07","pret":0.01368,"close":31.32}
{"ticker":"DFT","date":"2015-05-08","pret":0.02176,"close":32.02}
{"ticker":"DFT","date":"2015-05-11","pret":0.01446,"close":31.47}
{"ticker":"DFT","date":"2015-05-12","pret":-0.0256,"close":31.25}
{"ticker":"DFT","date":"2015-05-13","pret":0.00606,"close":31.16}
{"ticker":"DFT","date":"2015-05-14","pret":-0.00159,"close":32.04}
{"ticker":"DFT","date":"2015-05-15","pret":0.0205,"close":32.35}
{"ticker":"DFT","date":"2015-05-18","pret":0.00622,"close":32.31}
{"ticker":"DFT","date":"2015-05-19","pret":-0.00155,"close":31.95}
{"ticker":"DFT","date":"2015-05-20","pret":-0.00717,"close":32.03}
{"ticker":"DFT","date":"2015-05-21","pret":0.01244,"close":32.39}
{"ticker":"DFT","date":"2015-05-22","pret":0.00309,"close":32.26}
{"ticker":"DFT","date":"2015-05-26","pret":-0.00742,"close":31.94}
{"ticker":"DFT","date":"2015-05-27","pret":0.00804,"close":32.69}
{"ticker":"DFT","date":"2015-05-28","pret":0.00614,"close":32.55}
{"ticker":"DFT","date":"2015-05-29","pret":-0.00645,"close":32.24}
{"ticker":"DFT","date":"2015-06-01","pret":-0.0034,"close":32.63}
{"ticker":"DFT","date":"2015-06-02","pret":0.00463,"close":32.3}
{"ticker":"DFT","date":"2015-06-03","pret":-0.00617,"close":31.92}
{"ticker":"DFT","date":"2015-06-04","pret":-0.01434,"close":31.61}
{"ticker":"DFT","date":"2015-06-05","pret":-0.01392,"close":31.43}
{"ticker":"DFT","date":"2015-06-08","pret":0.00127,"close":31.26}
{"ticker":"DFT","date":"2015-06-09","pret":-0.00734,"close":30.9}
{"ticker":"DFT","date":"2015-06-10","pret":-0.01031,"close":31.09}
{"ticker":"DFT","date":"2015-06-11","pret":0.01382,"close":31.25}
{"ticker":"DFT","date":"2015-06-12","pret":-0.00544,"close":31.3}
{"ticker":"DFT","date":"2015-06-15","pret":0.00417,"close":31.01}
{"ticker":"DFT","date":"2015-06-16","pret":-0.00577,"close":31.2}
{"ticker":"DFT","date":"2015-06-17","pret":0.00513,"close":31.38}
{"ticker":"DFT","date":"2015-06-18","pret":0.0067,"close":31.95}
{"ticker":"DFT","date":"2015-06-19","pret":0.0142,"close":31.79}
{"ticker":"DFT","date":"2015-06-22","pret":-0.00157,"close":31.44}
{"ticker":"DFT","date":"2015-06-23","pret":-0.01486,"close":30.88}
{"ticker":"DFT","date":"2015-06-24","pret":-0.0167,"close":30.68}
{"ticker":"DFT","date":"2015-06-25","pret":-0.00487,"close":30.45}
{"ticker":"DFT","date":"2015-06-26","pret":-0.00817,"close":30.56}
{"ticker":"DFT","date":"2015-06-29","pret":-0.00033,"close":29.99}
{"ticker":"DFT","date":"2015-06-30","pret":-0.01922,"close":29.45}
{"ticker":"DFT","date":"2015-07-01","pret":-0.00975,"close":29.88}
{"ticker":"DFT","date":"2015-07-02","pret":0.02337,"close":29.86}
{"ticker":"DFT","date":"2015-07-06","pret":-0.02101,"close":29.68}
{"ticker":"DFT","date":"2015-07-07","pret":0.00437,"close":29.68}
{"ticker":"DFT","date":"2015-07-08","pret":-0.01148,"close":29.68}
{"ticker":"DFT","date":"2015-07-09","pret":0.01382,"close":29.4}
{"ticker":"DFT","date":"2015-07-10","pret":-0.01077,"close":29.92}
{"ticker":"DFT","date":"2015-07-13","pret":0.02043,"close":29.82}
{"ticker":"DFT","date":"2015-07-14","pret":-0.00933,"close":29.94}
{"ticker":"DFT","date":"2015-07-15","pret":0.00067,"close":29.65}
{"ticker":"DFT","date":"2015-07-16","pret":-0.00503,"close":29.85}
{"ticker":"DFT","date":"2015-07-17","pret":0.00403,"close":29.88}
{"ticker":"DFT","date":"2015-07-20","pret":0.001,"close":29.91}
{"ticker":"DFT","date":"2015-07-21","pret":0.00067,"close":29.84}
{"ticker":"DFT","date":"2015-07-22","pret":-0.00335,"close":30.14}
{"ticker":"DFT","date":"2015-07-23","pret":0.01067,"close":30.02}
{"ticker":"DFT","date":"2015-07-24","pret":-0.00332,"close":30.3}
{"ticker":"DFT","date":"2015-07-27","pret":0.00697,"close":30.4}
{"ticker":"DFT","date":"2015-07-28","pret":0.00495,"close":30.22}
{"ticker":"DFT","date":"2015-07-29","pret":-0.00826,"close":30.62}
{"ticker":"DFT","date":"2015-07-30","pret":-0.00066,"close":29.98}
{"ticker":"DFT","date":"2015-07-31","pret":0.00133,"close":30.15}
{"ticker":"DFT","date":"2015-08-03","pret":0.00066,"close":30.05}
{"ticker":"DFT","date":"2015-08-04","pret":-0.00898,"close":30.16}
{"ticker":"DFT","date":"2015-08-05","pret":0.00965,"close":29.95}
{"ticker":"DFT","date":"2015-08-06","pret":-0.00365,"close":29.8}
{"ticker":"DFT","date":"2015-08-07","pret":-0.01473,"close":29.72}
{"ticker":"DFT","date":"2015-08-10","pret":0.00772,"close":29.39}
{"ticker":"DFT","date":"2015-08-11","pret":-0.03472,"close":28.76}
{"ticker":"DFT","date":"2015-08-12","pret":-0.0094,"close":29.31}
{"ticker":"DFT","date":"2015-08-13","pret":0.02008,"close":29.31}
{"ticker":"DFT","date":"2015-08-14","pret":0.00171,"close":29.5}
{"ticker":"DFT","date":"2015-08-17","pret":0.00886,"close":29.81}
{"ticker":"DFT","date":"2015-08-18","pret":0.00945,"close":29.7}
{"ticker":"DFT","date":"2015-08-19","pret":-0.00438,"close":29.58}
{"ticker":"DFT","date":"2015-08-20","pret":-0.00915,"close":29.66}
{"ticker":"DFT","date":"2015-08-21","pret":-0.00889,"close":29.03}
{"ticker":"DFT","date":"2015-08-24","pret":-0.03923,"close":27.29}
{"ticker":"DFT","date":"2015-08-25","pret":0.00641,"close":26.57}
{"ticker":"DFT","date":"2015-08-26","pret":-0.02881,"close":27.14}
{"ticker":"DFT","date":"2015-08-27","pret":-0.00256,"close":27.48}
{"ticker":"DFT","date":"2015-08-28","pret":0.00439,"close":27.81}
{"ticker":"DFT","date":"2015-08-31","pret":0.01484,"close":26.73}
{"ticker":"DFT","date":"2015-09-01","pret":-0.05427,"close":26.04}
{"ticker":"DFT","date":"2015-09-02","pret":-0.00266,"close":26.2}
{"ticker":"DFT","date":"2015-09-03","pret":0.00228,"close":26.52}
{"ticker":"DFT","date":"2015-09-04","pret":-0.00418,"close":26.06}
{"ticker":"DFT","date":"2015-09-08","pret":0.0125,"close":26.22}
{"ticker":"DFT","date":"2015-09-09","pret":-0.00339,"close":26.04}
{"ticker":"DFT","date":"2015-09-10","pret":-0.01752,"close":26.18}
{"ticker":"DFT","date":"2015-09-11","pret":0.0023,"close":26.57}
{"ticker":"DFT","date":"2015-09-14","pret":0.02162,"close":26.6}
{"ticker":"DFT","date":"2015-09-15","pret":-0.00301,"close":26.8}
{"ticker":"DFT","date":"2015-09-16","pret":0.00825,"close":26.73}
{"ticker":"DFT","date":"2015-09-17","pret":-0.00336,"close":27.09}
{"ticker":"DFT","date":"2015-09-18","pret":0.00299,"close":27.19}
{"ticker":"DFT","date":"2015-09-21","pret":0.01593,"close":27.5}
{"ticker":"DFT","date":"2015-09-22","pret":-0.00701,"close":26.18}
{"ticker":"DFT","date":"2015-09-23","pret":-0.0312,"close":26.02}
{"ticker":"DFT","date":"2015-09-24","pret":-0.00998,"close":25.73}
{"ticker":"DFT","date":"2015-09-25","pret":-0.00541,"close":25.61}
{"ticker":"DFT","date":"2015-09-28","pret":-0.00896,"close":25.08}
{"ticker":"DFT","date":"2015-09-29","pret":-0.01816,"close":25.57}
{"ticker":"DFT","date":"2015-09-30","pret":0.01267,"close":25.88}
{"ticker":"DFT","date":"2015-10-01","pret":0.01909,"close":26.09}
{"ticker":"DFT","date":"2015-10-02","pret":0.00308,"close":26.61}
{"ticker":"DFT","date":"2015-10-05","pret":0.02845,"close":27.14}
{"ticker":"DFT","date":"2015-10-06","pret":0.01411,"close":27.26}
{"ticker":"DFT","date":"2015-10-07","pret":0.00844,"close":27.28}
{"ticker":"DFT","date":"2015-10-08","pret":-0.00293,"close":27.46}
{"ticker":"DFT","date":"2015-10-09","pret":0.01637,"close":27.91}
{"ticker":"DFT","date":"2015-10-12","pret":0.01148,"close":28.36}
{"ticker":"DFT","date":"2015-10-13","pret":0.0064,"close":27.9}
{"ticker":"DFT","date":"2015-10-14","pret":-0.00926,"close":27.92}
{"ticker":"DFT","date":"2015-10-15","pret":0.00143,"close":28.45}
{"ticker":"DFT","date":"2015-10-16","pret":0.01805,"close":28.95}
{"ticker":"DFT","date":"2015-10-19","pret":0.01497,"close":29.41}
{"ticker":"DFT","date":"2015-10-20","pret":0.01611,"close":29.85}
{"ticker":"DFT","date":"2015-10-21","pret":0.02219,"close":29.45}
{"ticker":"DFT","date":"2015-10-22","pret":-0.01373,"close":30.01}
{"ticker":"DFT","date":"2015-10-23","pret":0.01206,"close":30.47}
{"ticker":"DFT","date":"2015-10-26","pret":0.01488,"close":30.6}
{"ticker":"DFT","date":"2015-10-27","pret":0.00458,"close":30.16}
{"ticker":"DFT","date":"2015-10-28","pret":-0.01315,"close":30.61}
{"ticker":"DFT","date":"2015-10-29","pret":0.04277,"close":31.3}
{"ticker":"DFT","date":"2015-10-30","pret":-0.00222,"close":32.09}
{"ticker":"DFT","date":"2015-11-02","pret":0.0192,"close":33.44}
{"ticker":"DFT","date":"2015-11-03","pret":0.03523,"close":33.41}
{"ticker":"DFT","date":"2015-11-04","pret":0.0054,"close":32.5}
{"ticker":"DFT","date":"2015-11-05","pret":-0.02057,"close":32.94}
{"ticker":"DFT","date":"2015-11-06","pret":-0.00582,"close":32.64}
{"ticker":"DFT","date":"2015-11-09","pret":-0.00308,"close":32.35}
{"ticker":"DFT","date":"2015-11-10","pret":-0.00123,"close":32.88}
{"ticker":"DFT","date":"2015-11-11","pret":0.01987,"close":33.07}
{"ticker":"DFT","date":"2015-11-12","pret":-0.00516,"close":32.22}
{"ticker":"DFT","date":"2015-11-13","pret":-0.01749,"close":31.82}
{"ticker":"DFT","date":"2015-11-16","pret":-0.00715,"close":32.16}
{"ticker":"DFT","date":"2015-11-17","pret":0.00156,"close":32.21}
{"ticker":"DFT","date":"2015-11-18","pret":0.00775,"close":32.55}
{"ticker":"DFT","date":"2015-11-19","pret":0.00524,"close":32.3}
{"ticker":"DFT","date":"2015-11-20","pret":-0.00215,"close":32.74}
{"ticker":"DFT","date":"2015-11-23","pret":0.01133,"close":32.77}
{"ticker":"DFT","date":"2015-11-24","pret":0.00728,"close":32.89}
{"ticker":"DFT","date":"2015-11-25","pret":-0.00333,"close":32.75}
{"ticker":"DFT","date":"2015-11-26"}
{"ticker":"DFT","date":"2015-11-27","pret":-0.00334,"close":32.99}
{"ticker":"DFT","date":"2015-11-30","pret":0.00455,"close":33.04}
{"ticker":"DFT","date":"2015-12-01","pret":0.00242,"close":32.92}
{"ticker":"DFT","date":"2015-12-02","pret":-0.00728,"close":32.51}
{"ticker":"DFT","date":"2015-12-03","pret":-0.01596,"close":31.93}
{"ticker":"DFT","date":"2015-12-04","pret":-0.00901,"close":32.12}
{"ticker":"DFT","date":"2015-12-07","pret":0.0028,"close":32.2}
{"ticker":"DFT","date":"2015-12-08","pret":-0.00187,"close":32.08}
{"ticker":"DFT","date":"2015-12-09","pret":-0.00469,"close":31.61}
{"ticker":"DFT","date":"2015-12-10","pret":-0.00944,"close":31.82}
{"ticker":"DFT","date":"2015-12-11","pret":-0.00412,"close":31.32}
{"ticker":"DFT","date":"2015-12-14","pret":-0.01054,"close":31.4}
{"ticker":"DFT","date":"2015-12-15","pret":0.01402,"close":31.69}
{"ticker":"DFT","date":"2015-12-16","pret":0.00662,"close":32.26}
{"ticker":"DFT","date":"2015-12-17"}
{"ticker":"DFT","date":"2015-12-18","pret":0.00939,"close":31.78}
{"ticker":"DFT","date":"2015-12-21","pret":-0.00374,"close":32.13}
{"ticker":"DFT","date":"2015-12-22","pret":0.00685,"close":32.17}
{"ticker":"DFT","date":"2015-12-23","pret":0.00403,"close":32.14}
{"ticker":"DFT","date":"2015-12-24","pret":-0.0062,"close":32.26}
{"ticker":"DFT","date":"2015-12-28","pret":-0.01095,"close":32.25}
{"ticker":"DFT","date":"2015-12-29","pret":0.0125,"close":32.41}
{"ticker":"DFT","date":"2015-12-30","pret":0.00743,"close":32.28}
{"ticker":"DFT","date":"2015-12-31","pret":0.00277,"close":31.79}
{"ticker":"DFT","date":"2016-01-04","pret":-0.02775,"close":30.82}
{"ticker":"DFT","date":"2016-01-05","pret":-0.02141,"close":31.46}
{"ticker":"DG","date":"2015-01-02","pret":-0.00295,"close":70.78}
{"ticker":"DG","date":"2015-01-05","pret":-0.00707,"close":70.32}
{"ticker":"DG","date":"2015-01-06","pret":-0.00028,"close":69.43}
{"ticker":"DG","date":"2015-01-07","pret":-0.00655,"close":70.27}
{"ticker":"DG","date":"2015-01-08","pret":-0.00029,"close":69.51}
{"ticker":"DG","date":"2015-01-09","pret":-0.00501,"close":68.12}
{"ticker":"DG","date":"2015-01-12","pret":-0.02736,"close":67.11}
{"ticker":"DG","date":"2015-01-13","pret":0.0003,"close":67.8}
{"ticker":"DG","date":"2015-01-14","pret":-0.01112,"close":67.65}
{"ticker":"DG","date":"2015-01-15","pret":-0.01412,"close":65.87}
{"ticker":"DG","date":"2015-01-16","pret":-0.00592,"close":67.63}
{"ticker":"DG","date":"2015-01-20","pret":0.03057,"close":67.34}
{"ticker":"DG","date":"2015-01-21","pret":-0.00756,"close":67.21}
{"ticker":"DG","date":"2015-01-22","pret":-0.00179,"close":69.77}
{"ticker":"DG","date":"2015-01-23","pret":0.04344,"close":69.5}
{"ticker":"DG","date":"2015-01-26","pret":-0.02163,"close":68.84}
{"ticker":"DG","date":"2015-01-27","pret":-0.0082,"close":67.65}
{"ticker":"DG","date":"2015-01-28","pret":0.00469,"close":67.12}
{"ticker":"DG","date":"2015-01-29","pret":-0.01014,"close":67.9}
{"ticker":"DG","date":"2015-01-30","pret":-0.004,"close":67.06}
{"ticker":"DG","date":"2015-02-02","pret":-0.00386,"close":67.01}
{"ticker":"DG","date":"2015-02-03","pret":0.0052,"close":68.51}
{"ticker":"DG","date":"2015-02-04","pret":0.01544,"close":68.81}
{"ticker":"DG","date":"2015-02-05","pret":0.0048,"close":68.49}
{"ticker":"DG","date":"2015-02-06","pret":-0.00029,"close":68.17}
{"ticker":"DG","date":"2015-02-09","pret":-0.01552,"close":67.63}
{"ticker":"DG","date":"2015-02-10","pret":0.00133,"close":67.82}
{"ticker":"DG","date":"2015-02-11","pret":-0.00118,"close":67.71}
{"ticker":"DG","date":"2015-02-12","pret":0.00103,"close":67.59}
{"ticker":"DG","date":"2015-02-13","pret":-0.00147,"close":68.82}
{"ticker":"DG","date":"2015-02-17","pret":0.02578,"close":69.56}
{"ticker":"DG","date":"2015-02-18","pret":0.00129,"close":70.32}
{"ticker":"DG","date":"2015-02-19","pret":0.01,"close":70.7}
{"ticker":"DG","date":"2015-02-20","pret":0.00539,"close":71.69}
{"ticker":"DG","date":"2015-02-23","pret":0.02182,"close":71.47}
{"ticker":"DG","date":"2015-02-24","pret":-0.01323,"close":71.93}
{"ticker":"DG","date":"2015-02-25","pret":0.01226,"close":72.48}
{"ticker":"DG","date":"2015-02-26","pret":0.00166,"close":72.19}
{"ticker":"DG","date":"2015-02-27","pret":-0.00346,"close":72.62}
{"ticker":"DG","date":"2015-03-02","pret":0.00774,"close":73.09}
{"ticker":"DG","date":"2015-03-03","pret":0.00275,"close":71.65}
{"ticker":"DG","date":"2015-03-04","pret":-0.01745,"close":71.95}
{"ticker":"DG","date":"2015-03-05","pret":0.00876,"close":71.71}
{"ticker":"DG","date":"2015-03-06","pret":-0.01086,"close":71.32}
{"ticker":"DG","date":"2015-03-09","pret":-0.00182,"close":71.75}
{"ticker":"DG","date":"2015-03-10","pret":-0.00014,"close":71.03}
{"ticker":"DG","date":"2015-03-11","pret":-0.00309,"close":71.45}
{"ticker":"DG","date":"2015-03-12","pret":0.04054,"close":74.28}
{"ticker":"DG","date":"2015-03-13","pret":0.00539,"close":74.3}
{"ticker":"DG","date":"2015-03-16","pret":0.00188,"close":75.4}
{"ticker":"DG","date":"2015-03-17","pret":0.00535,"close":74.72}
{"ticker":"DG","date":"2015-03-18","pret":0,"close":75.39}
{"ticker":"DG","date":"2015-03-19","pret":0.00612,"close":74.91}
{"ticker":"DG","date":"2015-03-20","pret":-0.00093,"close":75.78}
{"ticker":"DG","date":"2015-03-23","pret":0.00609,"close":75.45}
{"ticker":"DG","date":"2015-03-24","pret":-0.00715,"close":75.51}
{"ticker":"DG","date":"2015-03-25","pret":0.00146,"close":74.17}
{"ticker":"DG","date":"2015-03-26","pret":-0.02078,"close":74.78}
{"ticker":"DG","date":"2015-03-27","pret":0.01292,"close":74.99}
{"ticker":"DG","date":"2015-03-30","pret":0.01078,"close":74.92}
{"ticker":"DG","date":"2015-03-31","pret":-0.0089,"close":75.38}
{"ticker":"DG","date":"2015-04-01","pret":0.0024,"close":75.2}
{"ticker":"DG","date":"2015-04-02","pret":0.00518,"close":75.56}
{"ticker":"DG","date":"2015-04-06","pret":-0.00505,"close":75.32}
{"ticker":"DG","date":"2015-04-07","pret":0.00239,"close":73.94}
{"ticker":"DG","date":"2015-04-08","pret":-0.01283,"close":76.08}
{"ticker":"DG","date":"2015-04-09","pret":0.02747,"close":75.67}
{"ticker":"DG","date":"2015-04-10","pret":-0.00617,"close":76.07}
{"ticker":"DG","date":"2015-04-13","pret":0.00092,"close":75.16}
{"ticker":"DG","date":"2015-04-14","pret":-0.01245,"close":75.29}
{"ticker":"DG","date":"2015-04-15","pret":0.00359,"close":74.51}
{"ticker":"DG","date":"2015-04-16","pret":-0.00987,"close":75.44}
{"ticker":"DG","date":"2015-04-17","pret":0.00562,"close":74.42}
{"ticker":"DG","date":"2015-04-20","pret":-0.00508,"close":75.28}
{"ticker":"DG","date":"2015-04-21","pret":0.01437,"close":76.01}
{"ticker":"DG","date":"2015-04-22","pret":0.00842,"close":75.83}
{"ticker":"DG","date":"2015-04-23","pret":-0.0104,"close":76.25}
{"ticker":"DG","date":"2015-04-24","pret":0.01458,"close":76.61}
{"ticker":"DG","date":"2015-04-27","pret":0.0043,"close":76.2}
{"ticker":"DG","date":"2015-04-28","pret":-0.01334,"close":75.33}
{"ticker":"DG","date":"2015-04-29","pret":-0.00952,"close":73.85}
{"ticker":"DG","date":"2015-04-30","pret":-0.02081,"close":72.71}
{"ticker":"DG","date":"2015-05-01","pret":-0.00859,"close":73.47}
{"ticker":"DG","date":"2015-05-04","pret":0.00628,"close":73.9}
{"ticker":"DG","date":"2015-05-05","pret":0.00516,"close":73.32}
{"ticker":"DG","date":"2015-05-06","pret":-0.00829,"close":73.52}
{"ticker":"DG","date":"2015-05-07","pret":0.00136,"close":74.24}
{"ticker":"DG","date":"2015-05-08","pret":0.01943,"close":74.85}
{"ticker":"DG","date":"2015-05-11","pret":0.0004,"close":74.84}
{"ticker":"DG","date":"2015-05-12","pret":-0.00442,"close":74.8}
{"ticker":"DG","date":"2015-05-13","pret":0.00281,"close":73.74}
{"ticker":"DG","date":"2015-05-14","pret":-0.01035,"close":73.46}
{"ticker":"DG","date":"2015-05-15","pret":-0.00501,"close":74.71}
{"ticker":"DG","date":"2015-05-18","pret":0.01684,"close":74.49}
{"ticker":"DG","date":"2015-05-19","pret":0.00134,"close":73.83}
{"ticker":"DG","date":"2015-05-20","pret":-0.01167,"close":72.88}
{"ticker":"DG","date":"2015-05-21","pret":-0.02653,"close":73.29}
{"ticker":"DG","date":"2015-05-22","pret":0.01731,"close":73.56}
{"ticker":"DG","date":"2015-05-26","pret":0.0138,"close":72.95}
{"ticker":"DG","date":"2015-05-27","pret":-0.01926,"close":72.94}
{"ticker":"DG","date":"2015-05-28","pret":0.00027,"close":73.11}
{"ticker":"DG","date":"2015-05-29","pret":-0.00041,"close":72.59}
{"ticker":"DG","date":"2015-06-01","pret":-0.00357,"close":72.81}
{"ticker":"DG","date":"2015-06-02","pret":0.0487,"close":74.98}
{"ticker":"DG","date":"2015-06-03","pret":-0.01438,"close":76}
{"ticker":"DG","date":"2015-06-04","pret":0.00332,"close":75.55}
{"ticker":"DG","date":"2015-06-05","pret":-0.00013,"close":75.5}
{"ticker":"DG","date":"2015-06-08","pret":0.00146,"close":75.34}
{"ticker":"DG","date":"2015-06-09","pret":0.01092,"close":75.92}
{"ticker":"DG","date":"2015-06-10","pret":0,"close":77.21}
{"ticker":"DG","date":"2015-06-11","pret":0.01131,"close":77.93}
{"ticker":"DG","date":"2015-06-12","pret":0.0049,"close":77.81}
{"ticker":"DG","date":"2015-06-15","pret":-0.00607,"close":77.29}
{"ticker":"DG","date":"2015-06-16","pret":-0.00207,"close":77.76}
{"ticker":"DG","date":"2015-06-17","pret":0.01122,"close":77.8}
{"ticker":"DG","date":"2015-06-18","pret":-0.00103,"close":78.32}
{"ticker":"DG","date":"2015-06-19","pret":0.0064,"close":78.42}
{"ticker":"DG","date":"2015-06-22","pret":0.00611,"close":78.62}
{"ticker":"DG","date":"2015-06-23","pret":-0.00038,"close":78.41}
{"ticker":"DG","date":"2015-06-24","pret":-0.00407,"close":78.38}
{"ticker":"DG","date":"2015-06-25","pret":-0.00128,"close":78.71}
{"ticker":"DG","date":"2015-06-26","pret":0.00661,"close":79.55}
{"ticker":"DG","date":"2015-06-29","pret":0.00139,"close":77.88}
{"ticker":"DG","date":"2015-06-30","pret":-0.00724,"close":77.74}
{"ticker":"DG","date":"2015-07-01","pret":-0.00396,"close":78.68}
{"ticker":"DG","date":"2015-07-02","pret":0.0098,"close":78.86}
{"ticker":"DG","date":"2015-07-06","pret":-0.00687,"close":78.79}
{"ticker":"DG","date":"2015-07-07","pret":0.00788,"close":79.35}
{"ticker":"DG","date":"2015-07-08","pret":-0.00114,"close":78.41}
{"ticker":"DG","date":"2015-07-09","pret":0.00266,"close":78.19}
{"ticker":"DG","date":"2015-07-10","pret":-0.00025,"close":79.47}
{"ticker":"DG","date":"2015-07-13","pret":0.01081,"close":80.18}
{"ticker":"DG","date":"2015-07-14","pret":0.00312,"close":79.56}
{"ticker":"DG","date":"2015-07-15","pret":-0.00851,"close":79.46}
{"ticker":"DG","date":"2015-07-16","pret":0.00439,"close":80.28}
{"ticker":"DG","date":"2015-07-17","pret":0.00213,"close":80.44}
{"ticker":"DG","date":"2015-07-20","pret":0.00635,"close":81.18}
{"ticker":"DG","date":"2015-07-21","pret":0.00705,"close":80.17}
{"ticker":"DG","date":"2015-07-22","pret":-0.0139,"close":80.41}
{"ticker":"DG","date":"2015-07-23","pret":0.00772,"close":79.82}
{"ticker":"DG","date":"2015-07-24","pret":-0.00922,"close":79.41}
{"ticker":"DG","date":"2015-07-27","pret":-0.00754,"close":78.89}
{"ticker":"DG","date":"2015-07-28","pret":0.00025,"close":78.7}
{"ticker":"DG","date":"2015-07-29","pret":-0.00531,"close":79.07}
{"ticker":"DG","date":"2015-07-30","pret":0.00152,"close":80.11}
{"ticker":"DG","date":"2015-07-31","pret":0.01843,"close":80.37}
{"ticker":"DG","date":"2015-08-03","pret":-0.00137,"close":79.93}
{"ticker":"DG","date":"2015-08-04","pret":-0.00562,"close":80.01}
{"ticker":"DG","date":"2015-08-05","pret":0.00847,"close":80.68}
{"ticker":"DG","date":"2015-08-06","pret":0.00186,"close":79.24}
{"ticker":"DG","date":"2015-08-07","pret":-0.01888,"close":78.37}
{"ticker":"DG","date":"2015-08-10","pret":-0.00405,"close":78.76}
{"ticker":"DG","date":"2015-08-11","pret":-0.00597,"close":78.71}
{"ticker":"DG","date":"2015-08-12","pret":-0.00204,"close":78.24}
{"ticker":"DG","date":"2015-08-13","pret":-0.00051,"close":79.19}
{"ticker":"DG","date":"2015-08-14","pret":0.01509,"close":79.23}
{"ticker":"DG","date":"2015-08-17","pret":-0.00669,"close":79.4}
{"ticker":"DG","date":"2015-08-18","pret":0.00808,"close":80.09}
{"ticker":"DG","date":"2015-08-19","pret":0.00577,"close":80.48}
{"ticker":"DG","date":"2015-08-20","pret":-0.00426,"close":80.22}
{"ticker":"DG","date":"2015-08-21","pret":0.00063,"close":76.97}
{"ticker":"DG","date":"2015-08-24","pret":-0.11894,"close":74.67}
{"ticker":"DG","date":"2015-08-25","pret":0.07195,"close":73.73}
{"ticker":"DG","date":"2015-08-26","pret":-0.00858,"close":76.71}
{"ticker":"DG","date":"2015-08-27","pret":-0.00545,"close":74.27}
{"ticker":"DG","date":"2015-08-28","pret":-0.00696,"close":74.84}
{"ticker":"DG","date":"2015-08-31","pret":0.00295,"close":74.49}
{"ticker":"DG","date":"2015-09-01","pret":-0.02234,"close":71.82}
{"ticker":"DG","date":"2015-09-02","pret":-0.00632,"close":72.25}
{"ticker":"DG","date":"2015-09-03","pret":-0.00262,"close":72.16}
{"ticker":"DG","date":"2015-09-04","pret":-0.01027,"close":72.56}
{"ticker":"DG","date":"2015-09-08","pret":0.02562,"close":73.05}
{"ticker":"DG","date":"2015-09-09","pret":-0.00027,"close":71.98}
{"ticker":"DG","date":"2015-09-10","pret":-0.02983,"close":69.9}
{"ticker":"DG","date":"2015-09-11","pret":-0.01996,"close":70.36}
{"ticker":"DG","date":"2015-09-14","pret":0.001,"close":69.1}
{"ticker":"DG","date":"2015-09-15","pret":-0.0141,"close":70.06}
{"ticker":"DG","date":"2015-09-16","pret":0.01367,"close":71.01}
{"ticker":"DG","date":"2015-09-17","pret":0.01785,"close":71.39}
{"ticker":"DG","date":"2015-09-18","pret":-0.01101,"close":70.22}
{"ticker":"DG","date":"2015-09-21","pret":0.00071,"close":70.85}
{"ticker":"DG","date":"2015-09-22","pret":-0.00384,"close":71.19}
{"ticker":"DG","date":"2015-09-23","pret":0.01316,"close":71.75}
{"ticker":"DG","date":"2015-09-24","pret":0,"close":72.34}
{"ticker":"DG","date":"2015-09-25","pret":0.02608,"close":71.8}
{"ticker":"DG","date":"2015-09-28","pret":-0.01684,"close":70.46}
{"ticker":"DG","date":"2015-09-29","pret":-0.02011,"close":70.33}
{"ticker":"DG","date":"2015-09-30","pret":0.01102,"close":72.44}
{"ticker":"DG","date":"2015-10-01","pret":0.01769,"close":71.44}
{"ticker":"DG","date":"2015-10-02","pret":-0.02177,"close":71.32}
{"ticker":"DG","date":"2015-10-05","pret":0.01262,"close":71.15}
{"ticker":"DG","date":"2015-10-06","pret":-0.01389,"close":68.72}
{"ticker":"DG","date":"2015-10-07","pret":-0.02605,"close":67.45}
{"ticker":"DG","date":"2015-10-08","pret":-0.0211,"close":66.2}
{"ticker":"DG","date":"2015-10-09","pret":-0.02004,"close":67.23}
{"ticker":"DG","date":"2015-10-12","pret":0.01559,"close":68.52}
{"ticker":"DG","date":"2015-10-13","pret":0.01813,"close":67.97}
{"ticker":"DG","date":"2015-10-14","pret":-0.00984,"close":65.11}
{"ticker":"DG","date":"2015-10-15","pret":-0.03666,"close":66.39}
{"ticker":"DG","date":"2015-10-16","pret":0.02269,"close":67.15}
{"ticker":"DG","date":"2015-10-19","pret":0.00284,"close":67.08}
{"ticker":"DG","date":"2015-10-20","pret":-0.00523,"close":67.03}
{"ticker":"DG","date":"2015-10-21","pret":0.0134,"close":67.55}
{"ticker":"DG","date":"2015-10-22","pret":0.0034,"close":66.95}
{"ticker":"DG","date":"2015-10-23","pret":-0.00399,"close":65.75}
{"ticker":"DG","date":"2015-10-26","pret":-0.02412,"close":65.96}
{"ticker":"DG","date":"2015-10-27","pret":-0.00061,"close":65.34}
{"ticker":"DG","date":"2015-10-28","pret":-0.00517,"close":67.48}
{"ticker":"DG","date":"2015-10-29","pret":0.02188,"close":67.29}
{"ticker":"DG","date":"2015-10-30","pret":0.00149,"close":67.77}
{"ticker":"DG","date":"2015-11-02","pret":0.01023,"close":68.74}
{"ticker":"DG","date":"2015-11-03","pret":0.01377,"close":68.54}
{"ticker":"DG","date":"2015-11-04","pret":-0.00073,"close":67.78}
{"ticker":"DG","date":"2015-11-05","pret":-0.01142,"close":68.23}
{"ticker":"DG","date":"2015-11-06","pret":0.00221,"close":67.82}
{"ticker":"DG","date":"2015-11-09","pret":-0.0059,"close":66.97}
{"ticker":"DG","date":"2015-11-10","pret":-0.0203,"close":66.04}
{"ticker":"DG","date":"2015-11-11","pret":-0.00848,"close":62.65}
{"ticker":"DG","date":"2015-11-12","pret":-0.04368,"close":63.35}
{"ticker":"DG","date":"2015-11-13","pret":-0.0199,"close":60.02}
{"ticker":"DG","date":"2015-11-16","pret":-0.02229,"close":61.04}
{"ticker":"DG","date":"2015-11-17","pret":0.02359,"close":62.77}
{"ticker":"DG","date":"2015-11-18","pret":0.01319,"close":63.15}
{"ticker":"DG","date":"2015-11-19","pret":0.01223,"close":62.61}
{"ticker":"DG","date":"2015-11-20","pret":0.00614,"close":64.06}
{"ticker":"DG","date":"2015-11-23","pret":0.00438,"close":64.31}
{"ticker":"DG","date":"2015-11-24","pret":-0.00784,"close":65.6}
{"ticker":"DG","date":"2015-11-25","pret":0.03054,"close":65.17}
{"ticker":"DG","date":"2015-11-26"}
{"ticker":"DG","date":"2015-11-27","pret":-0.00659,"close":65.01}
{"ticker":"DG","date":"2015-11-30","pret":-0.00108,"close":65.41}
{"ticker":"DG","date":"2015-12-01","pret":0.00812,"close":65.72}
{"ticker":"DG","date":"2015-12-02","pret":0.00411,"close":65.35}
{"ticker":"DG","date":"2015-12-03","pret":0.01508,"close":68.12}
{"ticker":"DG","date":"2015-12-04","pret":0.0206,"close":69.12}
{"ticker":"DG","date":"2015-12-07","pret":0.00847,"close":69.6}
{"ticker":"DG","date":"2015-12-08","pret":0.0084,"close":71.21}
{"ticker":"DG","date":"2015-12-09","pret":0.01758,"close":71}
{"ticker":"DG","date":"2015-12-10","pret":0.00903,"close":71.14}
{"ticker":"DG","date":"2015-12-11","pret":-0.00959,"close":70.35}
{"ticker":"DG","date":"2015-12-14","pret":-0.00327,"close":71.01}
{"ticker":"DG","date":"2015-12-15","pret":0.01678,"close":70.96}
{"ticker":"DG","date":"2015-12-16","pret":-0.00758,"close":71.83}
{"ticker":"DG","date":"2015-12-17"}
{"ticker":"DG","date":"2015-12-18","pret":0.00267,"close":71.54}
{"ticker":"DG","date":"2015-12-21","pret":-0.00056,"close":71.56}
{"ticker":"DG","date":"2015-12-22","pret":0.00547,"close":72.06}
{"ticker":"DG","date":"2015-12-23","pret":0.0132,"close":72.12}
{"ticker":"DG","date":"2015-12-24","pret":-0.00373,"close":72.22}
{"ticker":"DG","date":"2015-12-28","pret":-0.00514,"close":71.99}
{"ticker":"DG","date":"2015-12-29","pret":0.00652,"close":72.69}
{"ticker":"DG","date":"2015-12-30","pret":0.00511,"close":72.1}
{"ticker":"DG","date":"2015-12-31","pret":-0.00843,"close":71.87}
{"ticker":"DG","date":"2016-01-04","pret":-0.01553,"close":72.41}
{"ticker":"DG","date":"2016-01-05","pret":0.02189,"close":72.83}
{"ticker":"DGI","date":"2015-01-02","pret":-0.00483,"close":30.88}
{"ticker":"DGI","date":"2015-01-05","pret":-0.01266,"close":29.98}
{"ticker":"DGI","date":"2015-01-06","pret":-0.02013,"close":29.55}
{"ticker":"DGI","date":"2015-01-07","pret":-0.01005,"close":30.1}
{"ticker":"DGI","date":"2015-01-08","pret":0.01802,"close":30.94}
{"ticker":"DGI","date":"2015-01-09","pret":0.02901,"close":30.82}
{"ticker":"DGI","date":"2015-01-12","pret":-0.01196,"close":30.51}
{"ticker":"DGI","date":"2015-01-13","pret":-0.0026,"close":30.61}
{"ticker":"DGI","date":"2015-01-14","pret":-0.01246,"close":29.92}
{"ticker":"DGI","date":"2015-01-15","pret":-0.01028,"close":29.03}
{"ticker":"DGI","date":"2015-01-16","pret":-0.0391,"close":29.17}
{"ticker":"DGI","date":"2015-01-20","pret":0.00932,"close":28.27}
{"ticker":"DGI","date":"2015-01-21","pret":-0.02999,"close":27.69}
{"ticker":"DGI","date":"2015-01-22","pret":-0.01103,"close":28.06}
{"ticker":"DGI","date":"2015-01-23","pret":0.00464,"close":28.09}
{"ticker":"DGI","date":"2015-01-26","pret":0.00142,"close":28.07}
{"ticker":"DGI","date":"2015-01-27","pret":-0.01217,"close":27.75}
{"ticker":"DGI","date":"2015-01-28","pret":0.00467,"close":27.23}
{"ticker":"DGI","date":"2015-01-29","pret":-0.02357,"close":27.84}
{"ticker":"DGI","date":"2015-01-30","pret":0.01818,"close":26.89}
{"ticker":"DGI","date":"2015-02-02","pret":-0.02777,"close":27.72}
{"ticker":"DGI","date":"2015-02-03","pret":0.03352,"close":29.28}
{"ticker":"DGI","date":"2015-02-04","pret":0.04484,"close":28.76}
{"ticker":"DGI","date":"2015-02-05","pret":-0.01276,"close":29.31}
{"ticker":"DGI","date":"2015-02-06","pret":0.01992,"close":29.46}
{"ticker":"DGI","date":"2015-02-09","pret":-0.00375,"close":28.84}
{"ticker":"DGI","date":"2015-02-10","pret":-0.00376,"close":29.17}
{"ticker":"DGI","date":"2015-02-11","pret":-0.00378,"close":28.8}
{"ticker":"DGI","date":"2015-02-12","pret":-0.00517,"close":29.71}
{"ticker":"DGI","date":"2015-02-13","pret":0.0283,"close":30.16}
{"ticker":"DGI","date":"2015-02-17","pret":0.01468,"close":29.74}
{"ticker":"DGI","date":"2015-02-18","pret":-0.0194,"close":30.1}
{"ticker":"DGI","date":"2015-02-19","pret":0.01542,"close":30.55}
{"ticker":"DGI","date":"2015-02-20","pret":0.01124,"close":30.62}
{"ticker":"DGI","date":"2015-02-23","pret":0.00197,"close":29.63}
{"ticker":"DGI","date":"2015-02-24","pret":-0.03201,"close":29.33}
{"ticker":"DGI","date":"2015-02-25","pret":-0.0068,"close":28.73}
{"ticker":"DGI","date":"2015-02-26","pret":-0.02103,"close":28.45}
{"ticker":"DGI","date":"2015-02-27","pret":0.0443,"close":33.25}
{"ticker":"DGI","date":"2015-03-02","pret":0.10286,"close":34.38}
{"ticker":"DGI","date":"2015-03-03","pret":0.02172,"close":35.18}
{"ticker":"DGI","date":"2015-03-04","pret":0.02986,"close":34.94}
{"ticker":"DGI","date":"2015-03-05","pret":0.00428,"close":34.73}
{"ticker":"DGI","date":"2015-03-06","pret":-0.02214,"close":34.65}
{"ticker":"DGI","date":"2015-03-09","pret":0.00782,"close":34.74}
{"ticker":"DGI","date":"2015-03-10","pret":-0.00666,"close":34.67}
{"ticker":"DGI","date":"2015-03-11","pret":0.00868,"close":34.76}
{"ticker":"DGI","date":"2015-03-12","pret":0.0066,"close":34.11}
{"ticker":"DGI","date":"2015-03-13","pret":-0.02344,"close":34.57}
{"ticker":"DGI","date":"2015-03-16","pret":0.01569,"close":34.75}
{"ticker":"DGI","date":"2015-03-17","pret":0,"close":34.62}
{"ticker":"DGI","date":"2015-03-18","pret":-0.00202,"close":34.6}
{"ticker":"DGI","date":"2015-03-19","pret":-0.00347,"close":34.71}
{"ticker":"DGI","date":"2015-03-20","pret":0.00578,"close":34.75}
{"ticker":"DGI","date":"2015-03-23","pret":0.00345,"close":35.07}
{"ticker":"DGI","date":"2015-03-24","pret":0.00858,"close":34.96}
{"ticker":"DGI","date":"2015-03-25","pret":-0.00571,"close":34.32}
{"ticker":"DGI","date":"2015-03-26","pret":-0.02025,"close":34.07}
{"ticker":"DGI","date":"2015-03-27","pret":-0.00263,"close":34.12}
{"ticker":"DGI","date":"2015-03-30","pret":0.00468,"close":34.42}
{"ticker":"DGI","date":"2015-03-31","pret":-0.00146,"close":34.07}
{"ticker":"DGI","date":"2015-04-01","pret":-0.01057,"close":34.07}
{"ticker":"DGI","date":"2015-04-02","pret":0.00324,"close":34.6}
{"ticker":"DGI","date":"2015-04-06","pret":0.01402,"close":35.22}
{"ticker":"DGI","date":"2015-04-07","pret":0.02152,"close":35.03}
{"ticker":"DGI","date":"2015-04-08","pret":-0.00712,"close":34.86}
{"ticker":"DGI","date":"2015-04-09","pret":-0.00545,"close":34.82}
{"ticker":"DGI","date":"2015-04-10","pret":0.00545,"close":34.79}
{"ticker":"DGI","date":"2015-04-13","pret":-0.00516,"close":34.62}
{"ticker":"DGI","date":"2015-04-14","pret":-0.00432,"close":34.57}
{"ticker":"DGI","date":"2015-04-15","pret":0.00231,"close":34.23}
{"ticker":"DGI","date":"2015-04-16","pret":-0.01685,"close":34.05}
{"ticker":"DGI","date":"2015-04-17","pret":-0.01238,"close":33.72}
{"ticker":"DGI","date":"2015-04-20","pret":0.00326,"close":34}
{"ticker":"DGI","date":"2015-04-21","pret":0.00707,"close":34.1}
{"ticker":"DGI","date":"2015-04-22","pret":-0.00088,"close":33.65}
{"ticker":"DGI","date":"2015-04-23","pret":-0.0148,"close":33.79}
{"ticker":"DGI","date":"2015-04-24","pret":0.00802,"close":33.16}
{"ticker":"DGI","date":"2015-04-27","pret":-0.01881,"close":33.3}
{"ticker":"DGI","date":"2015-04-28","pret":0.00241,"close":32.94}
{"ticker":"DGI","date":"2015-04-29","pret":-0.01393,"close":32.65}
{"ticker":"DGI","date":"2015-04-30","pret":-0.01165,"close":32.17}
{"ticker":"DGI","date":"2015-05-01","pret":-0.03772,"close":31.65}
{"ticker":"DGI","date":"2015-05-04","pret":0.01368,"close":31.1}
{"ticker":"DGI","date":"2015-05-05","pret":-0.02075,"close":30.61}
{"ticker":"DGI","date":"2015-05-06","pret":-0.00615,"close":30.72}
{"ticker":"DGI","date":"2015-05-07","pret":-0.00162,"close":30.79}
{"ticker":"DGI","date":"2015-05-08","pret":0.00971,"close":30.75}
{"ticker":"DGI","date":"2015-05-11","pret":-0.00711,"close":31.25}
{"ticker":"DGI","date":"2015-05-12","pret":0.01225,"close":31.34}
{"ticker":"DGI","date":"2015-05-13","pret":0.01083,"close":31.49}
{"ticker":"DGI","date":"2015-05-14","pret":0.00506,"close":31.83}
{"ticker":"DGI","date":"2015-05-15","pret":0.0022,"close":31.68}
{"ticker":"DGI","date":"2015-05-18","pret":-0.00568,"close":31.61}
{"ticker":"DGI","date":"2015-05-19","pret":0.00316,"close":31.59}
{"ticker":"DGI","date":"2015-05-20","pret":-0.00095,"close":31.32}
{"ticker":"DGI","date":"2015-05-21","pret":-0.00697,"close":31.91}
{"ticker":"DGI","date":"2015-05-22","pret":0.01326,"close":31.57}
{"ticker":"DGI","date":"2015-05-26","pret":-0.01676,"close":30.8}
{"ticker":"DGI","date":"2015-05-27","pret":-0.0164,"close":30.86}
{"ticker":"DGI","date":"2015-05-28","pret":-0.00357,"close":30.78}
{"ticker":"DGI","date":"2015-05-29","pret":-0.00098,"close":30}
{"ticker":"DGI","date":"2015-06-01","pret":-0.0204,"close":30.19}
{"ticker":"DGI","date":"2015-06-02","pret":0.00199,"close":30.24}
{"ticker":"DGI","date":"2015-06-03","pret":0.001,"close":29.91}
{"ticker":"DGI","date":"2015-06-04","pret":-0.01503,"close":29.35}
{"ticker":"DGI","date":"2015-06-05","pret":-0.01423,"close":29.79}
{"ticker":"DGI","date":"2015-06-08","pret":0.01692,"close":29.71}
{"ticker":"DGI","date":"2015-06-09","pret":-0.00437,"close":29.64}
{"ticker":"DGI","date":"2015-06-10","pret":0.00638,"close":30.35}
{"ticker":"DGI","date":"2015-06-11","pret":0.01628,"close":30.19}
{"ticker":"DGI","date":"2015-06-12","pret":-0.01027,"close":29.86}
{"ticker":"DGI","date":"2015-06-15","pret":-0.01577,"close":29.95}
{"ticker":"DGI","date":"2015-06-16","pret":0.01009,"close":30.18}
{"ticker":"DGI","date":"2015-06-17","pret":0.01429,"close":29.82}
{"ticker":"DGI","date":"2015-06-18","pret":-0.01229,"close":30.2}
{"ticker":"DGI","date":"2015-06-19","pret":0.0113,"close":29.66}
{"ticker":"DGI","date":"2015-06-22","pret":-0.00596,"close":29.54}
{"ticker":"DGI","date":"2015-06-23","pret":-0.01811,"close":29.32}
{"ticker":"DGI","date":"2015-06-24","pret":-0.00781,"close":29.07}
{"ticker":"DGI","date":"2015-06-25","pret":-0.01028,"close":28.89}
{"ticker":"DGI","date":"2015-06-26","pret":-0.00138,"close":28.91}
{"ticker":"DGI","date":"2015-06-29","pret":-0.00727,"close":27.91}
{"ticker":"DGI","date":"2015-06-30","pret":-0.02108,"close":27.79}
{"ticker":"DGI","date":"2015-07-01","pret":-0.00391,"close":27.18}
{"ticker":"DGI","date":"2015-07-02","pret":-0.02819,"close":27.04}
{"ticker":"DGI","date":"2015-07-06","pret":-0.01663,"close":27.19}
{"ticker":"DGI","date":"2015-07-07","pret":0.0159,"close":27.1}
{"ticker":"DGI","date":"2015-07-08","pret":-0.01404,"close":26.36}
{"ticker":"DGI","date":"2015-07-09","pret":-0.00897,"close":26.23}
{"ticker":"DGI","date":"2015-07-10","pret":-0.00565,"close":26.09}
{"ticker":"DGI","date":"2015-07-13","pret":-0.0091,"close":26.54}
{"ticker":"DGI","date":"2015-07-14","pret":0.01136,"close":26.77}
{"ticker":"DGI","date":"2015-07-15","pret":0.009,"close":26.02}
{"ticker":"DGI","date":"2015-07-16","pret":-0.02265,"close":26.03}
{"ticker":"DGI","date":"2015-07-17","pret":-0.00651,"close":25.98}
{"ticker":"DGI","date":"2015-07-20","pret":0.00077,"close":25.91}
{"ticker":"DGI","date":"2015-07-21","pret":-0.0081,"close":25.39}
{"ticker":"DGI","date":"2015-07-22","pret":-0.0243,"close":24.44}
{"ticker":"DGI","date":"2015-07-23","pret":-0.02816,"close":24.88}
{"ticker":"DGI","date":"2015-07-24","pret":0.01699,"close":24.65}
{"ticker":"DGI","date":"2015-07-27","pret":-0.01903,"close":23.35}
{"ticker":"DGI","date":"2015-07-28","pret":-0.04217,"close":24.37}
{"ticker":"DGI","date":"2015-07-29","pret":0.04666,"close":24.73}
{"ticker":"DGI","date":"2015-07-30","pret":0.00163,"close":24.76}
{"ticker":"DGI","date":"2015-07-31","pret":0.0217,"close":21.18}
{"ticker":"DGI","date":"2015-08-03","pret":-0.16521,"close":22.51}
{"ticker":"DGI","date":"2015-08-04","pret":0.05254,"close":22.93}
{"ticker":"DGI","date":"2015-08-05","pret":0.03111,"close":22.93}
{"ticker":"DGI","date":"2015-08-06","pret":-0.00823,"close":23.5}
{"ticker":"DGI","date":"2015-08-07","pret":0.0181,"close":23.7}
{"ticker":"DGI","date":"2015-08-10","pret":0.01946,"close":25.07}
{"ticker":"DGI","date":"2015-08-11","pret":0.04265,"close":25.19}
{"ticker":"DGI","date":"2015-08-12","pret":0.00241,"close":24.81}
{"ticker":"DGI","date":"2015-08-13","pret":-0.00804,"close":24.86}
{"ticker":"DGI","date":"2015-08-14","pret":0.00121,"close":25.04}
{"ticker":"DGI","date":"2015-08-17","pret":0.00643,"close":25.37}
{"ticker":"DGI","date":"2015-08-18","pret":0.01234,"close":24.84}
{"ticker":"DGI","date":"2015-08-19","pret":-0.02565,"close":24.4}
{"ticker":"DGI","date":"2015-08-20","pret":-0.01885,"close":23.75}
{"ticker":"DGI","date":"2015-08-21","pret":-0.03494,"close":22.75}
{"ticker":"DGI","date":"2015-08-24","pret":-0.07101,"close":22.1}
{"ticker":"DGI","date":"2015-08-25","pret":0.04145,"close":21.57}
{"ticker":"DGI","date":"2015-08-26","pret":-0.0291,"close":22.42}
{"ticker":"DGI","date":"2015-08-27","pret":0.02822,"close":23.16}
{"ticker":"DGI","date":"2015-08-28","pret":0.02141,"close":23.19}
{"ticker":"DGI","date":"2015-08-31","pret":-0.00477,"close":23.06}
{"ticker":"DGI","date":"2015-09-01","pret":-0.0162,"close":22.13}
{"ticker":"DGI","date":"2015-09-02","pret":-0.01021,"close":22.62}
{"ticker":"DGI","date":"2015-09-03","pret":0.01021,"close":22.69}
{"ticker":"DGI","date":"2015-09-04","pret":-0.01423,"close":22.33}
{"ticker":"DGI","date":"2015-09-08","pret":0.01334,"close":23}
{"ticker":"DGI","date":"2015-09-09","pret":0.02488,"close":23.05}
{"ticker":"DGI","date":"2015-09-10","pret":-0.00736,"close":23.16}
{"ticker":"DGI","date":"2015-09-11","pret":0.00043,"close":22.88}
{"ticker":"DGI","date":"2015-09-14","pret":-0.00653,"close":22.79}
{"ticker":"DGI","date":"2015-09-15","pret":0.00044,"close":23.25}
{"ticker":"DGI","date":"2015-09-16","pret":0.01345,"close":23.17}
{"ticker":"DGI","date":"2015-09-17","pret":-0.00216,"close":22.71}
{"ticker":"DGI","date":"2015-09-18","pret":-0.03605,"close":22.61}
{"ticker":"DGI","date":"2015-09-21","pret":0.01863,"close":22.3}
{"ticker":"DGI","date":"2015-09-22","pret":-0.03442,"close":21.74}
{"ticker":"DGI","date":"2015-09-23","pret":-0.01836,"close":20.65}
{"ticker":"DGI","date":"2015-09-24","pret":-0.0775,"close":19}
{"ticker":"DGI","date":"2015-09-25","pret":-0.04243,"close":18.26}
{"ticker":"DGI","date":"2015-09-28","pret":-0.04814,"close":18.05}
{"ticker":"DGI","date":"2015-09-29","pret":0.00219,"close":18.67}
{"ticker":"DGI","date":"2015-09-30","pret":0.03175,"close":19.02}
{"ticker":"DGI","date":"2015-10-01","pret":0.00896,"close":19.02}
{"ticker":"DGI","date":"2015-10-02","pret":-0.00843,"close":20.09}
{"ticker":"DGI","date":"2015-10-05","pret":0.07002,"close":20.9}
{"ticker":"DGI","date":"2015-10-06","pret":0.0311,"close":21.25}
{"ticker":"DGI","date":"2015-10-07","pret":0.02458,"close":21.44}
{"ticker":"DGI","date":"2015-10-08","pret":-0.00468,"close":21.53}
{"ticker":"DGI","date":"2015-10-09"}
{"ticker":"DGI","date":"2015-10-12","pret":0.00374,"close":21.06}
{"ticker":"DGI","date":"2015-10-13","pret":-0.02268,"close":20.78}
{"ticker":"DGI","date":"2015-10-14","pret":-0.00672,"close":20.48}
{"ticker":"DGI","date":"2015-10-15","pret":-0.01162,"close":21}
{"ticker":"DGI","date":"2015-10-16","pret":0.02453,"close":20.5}
{"ticker":"DGI","date":"2015-10-19","pret":-0.03235,"close":20.49}
{"ticker":"DGI","date":"2015-10-20","pret":0.00538,"close":20.76}
{"ticker":"DGI","date":"2015-10-21","pret":0.01886,"close":20.02}
{"ticker":"DGI","date":"2015-10-22","pret":-0.03708,"close":20.15}
{"ticker":"DGI","date":"2015-10-23","pret":0.01038,"close":20.43}
{"ticker":"DGI","date":"2015-10-26","pret":0.00344,"close":19.94}
{"ticker":"DGI","date":"2015-10-27","pret":-0.02582,"close":19.16}
{"ticker":"DGI","date":"2015-10-28","pret":-0.03065,"close":20}
{"ticker":"DGI","date":"2015-10-29","pret":0.03816,"close":19.9}
{"ticker":"DGI","date":"2015-10-30","pret":-0.24804,"close":14.93}
{"ticker":"DGI","date":"2015-11-02","pret":-0.04582,"close":15.84}
{"ticker":"DGI","date":"2015-11-03","pret":0.05664,"close":16.32}
{"ticker":"DGI","date":"2015-11-04","pret":0.0506,"close":16.62}
{"ticker":"DGI","date":"2015-11-05","pret":0.0006,"close":16.78}
{"ticker":"DGI","date":"2015-11-06","pret":0.0048,"close":17.09}
{"ticker":"DGI","date":"2015-11-09","pret":0.01721,"close":16.97}
{"ticker":"DGI","date":"2015-11-10","pret":-0.00531,"close":16.68}
{"ticker":"DGI","date":"2015-11-11","pret":-0.0131,"close":16.53}
{"ticker":"DGI","date":"2015-11-12","pret":-0.01814,"close":16.39}
{"ticker":"DGI","date":"2015-11-13","pret":-0.00612,"close":16.47}
{"ticker":"DGI","date":"2015-11-16","pret":0.0116,"close":16.54}
{"ticker":"DGI","date":"2015-11-17","pret":0.00545,"close":16.76}
{"ticker":"DGI","date":"2015-11-18","pret":0.0114,"close":17.15}
{"ticker":"DGI","date":"2015-11-19","pret":0.02533,"close":16.71}
{"ticker":"DGI","date":"2015-11-20","pret":-0.02295,"close":16.87}
{"ticker":"DGI","date":"2015-11-23","pret":0.0006,"close":16.81}
{"ticker":"DGI","date":"2015-11-24","pret":-0.00417,"close":16.96}
{"ticker":"DGI","date":"2015-11-25","pret":0.0101,"close":16.89}
{"ticker":"DGI","date":"2015-11-26"}
{"ticker":"DGI","date":"2015-11-27","pret":-0.00118,"close":16.92}
{"ticker":"DGI","date":"2015-11-30","pret":0.00236,"close":16.9}
{"ticker":"DGI","date":"2015-12-01","pret":-0.00177,"close":16.6}
{"ticker":"DGI","date":"2015-12-02","pret":-0.02093,"close":16.58}
{"ticker":"DGI","date":"2015-12-03","pret":0.00241,"close":16.16}
{"ticker":"DGI","date":"2015-12-04","pret":-0.02688,"close":16.27}
{"ticker":"DGI","date":"2015-12-07","pret":0.00556,"close":15.56}
{"ticker":"DGI","date":"2015-12-08","pret":-0.05897,"close":15.73}
{"ticker":"DGI","date":"2015-12-09","pret":0.02516,"close":15.58}
{"ticker":"DGI","date":"2015-12-10","pret":-0.00575,"close":16.02}
{"ticker":"DGI","date":"2015-12-11","pret":0.01083,"close":15.23}
{"ticker":"DGI","date":"2015-12-14","pret":-0.0322,"close":14.97}
{"ticker":"DGI","date":"2015-12-15","pret":-0.0165,"close":15.05}
{"ticker":"DGI","date":"2015-12-16","pret":0.00133,"close":14.76}
{"ticker":"DGI","date":"2015-12-17"}
{"ticker":"DGI","date":"2015-12-18","pret":-0.00868,"close":14.64}
{"ticker":"DGI","date":"2015-12-21","pret":-0.01146,"close":14.54}
{"ticker":"DGI","date":"2015-12-22","pret":-0.00544,"close":14.47}
{"ticker":"DGI","date":"2015-12-23","pret":-0.00821,"close":15.4}
{"ticker":"DGI","date":"2015-12-24","pret":0.05613,"close":15.68}
{"ticker":"DGI","date":"2015-12-28","pret":0.01163,"close":15.36}
{"ticker":"DGI","date":"2015-12-29","pret":-0.0058,"close":15.93}
{"ticker":"DGI","date":"2015-12-30","pret":0.02362,"close":15.64}
{"ticker":"DGI","date":"2015-12-31","pret":-0.01847,"close":15.66}
{"ticker":"DGI","date":"2016-01-04","pret":-0.00839,"close":15.67}
{"ticker":"DGI","date":"2016-01-05","pret":0.01926,"close":15.9}
{"ticker":"DGICA","date":"2015-01-02","pret":0.00313,"close":15.98}
{"ticker":"DGICA","date":"2015-01-05","pret":-0.0202,"close":16.11}
{"ticker":"DGICA","date":"2015-01-06","pret":0.02395,"close":16.04}
{"ticker":"DGICA","date":"2015-01-07","pret":0.00621,"close":16.2}
{"ticker":"DGICA","date":"2015-01-08","pret":0.00985,"close":16.43}
{"ticker":"DGICA","date":"2015-01-09","pret":0.00915,"close":16.3}
{"ticker":"DGICA","date":"2015-01-12","pret":-0.01468,"close":16.2}
{"ticker":"DGICA","date":"2015-01-13","pret":0.00369,"close":16.13}
{"ticker":"DGICA","date":"2015-01-14","pret":-0.01049,"close":16.19}
{"ticker":"DGICA","date":"2015-01-15","pret":0.00557,"close":16}
{"ticker":"DGICA","date":"2015-01-16","pret":-0.01366,"close":15.96}
{"ticker":"DGICA","date":"2015-01-20","pret":0.00125,"close":15.79}
{"ticker":"DGICA","date":"2015-01-21","pret":-0.00501,"close":15.96}
{"ticker":"DGICA","date":"2015-01-22","pret":0.00313,"close":16.2}
{"ticker":"DGICA","date":"2015-01-23","pret":0.01429,"close":16.14}
{"ticker":"DGICA","date":"2015-01-26","pret":0.00123,"close":16.24}
{"ticker":"DGICA","date":"2015-01-27","pret":-0.01053,"close":16.11}
{"ticker":"DGICA","date":"2015-01-28","pret":0.00311,"close":16.01}
{"ticker":"DGICA","date":"2015-01-29","pret":-0.00685,"close":16.18}
{"ticker":"DGICA","date":"2015-01-30","pret":0.00062,"close":15.99}
{"ticker":"DGICA","date":"2015-02-02","pret":-0.00125,"close":15.98}
{"ticker":"DGICA","date":"2015-02-03","pret":0.0025,"close":16.07}
{"ticker":"DGICA","date":"2015-02-04","pret":0.00311,"close":16.17}
{"ticker":"DGICA","date":"2015-02-05","pret":0.00682,"close":16.22}
{"ticker":"DGICA","date":"2015-02-06","pret":0.00062,"close":16.04}
{"ticker":"DGICA","date":"2015-02-09","pret":-0.00619,"close":16.11}
{"ticker":"DGICA","date":"2015-02-10","pret":0.00434,"close":16.06}
{"ticker":"DGICA","date":"2015-02-11","pret":0.00062,"close":16.04}
{"ticker":"DGICA","date":"2015-02-12","pret":-0.0031,"close":16.1}
{"ticker":"DGICA","date":"2015-02-13","pret":0.00248,"close":16.18}
{"ticker":"DGICA","date":"2015-02-17","pret":0.00494,"close":16.09}
{"ticker":"DGICA","date":"2015-02-18","pret":-0.00617,"close":16.16}
{"ticker":"DGICA","date":"2015-02-19","pret":0.00432,"close":16.2}
{"ticker":"DGICA","date":"2015-02-20","pret":0,"close":15.81}
{"ticker":"DGICA","date":"2015-02-23","pret":-0.03322,"close":15.34}
{"ticker":"DGICA","date":"2015-02-24","pret":-0.02191,"close":15.39}
{"ticker":"DGICA","date":"2015-02-25","pret":0.0026,"close":15.11}
{"ticker":"DGICA","date":"2015-02-26","pret":-0.01704,"close":15.28}
{"ticker":"DGICA","date":"2015-02-27","pret":0.02352,"close":15.33}
{"ticker":"DGICA","date":"2015-03-02","pret":-0.01365,"close":15.17}
{"ticker":"DGICA","date":"2015-03-03","pret":-0.00525,"close":15.12}
{"ticker":"DGICA","date":"2015-03-04","pret":-0.00528,"close":15.07}
{"ticker":"DGICA","date":"2015-03-05","pret":-0.00398,"close":15.01}
{"ticker":"DGICA","date":"2015-03-06","pret":-0.00399,"close":14.8}
{"ticker":"DGICA","date":"2015-03-09","pret":-0.00736,"close":15.03}
{"ticker":"DGICA","date":"2015-03-10","pret":0.00603,"close":14.81}
{"ticker":"DGICA","date":"2015-03-11","pret":-0.00939,"close":14.83}
{"ticker":"DGICA","date":"2015-03-12","pret":0.00269,"close":15.25}
{"ticker":"DGICA","date":"2015-03-13","pret":0.02391,"close":15.19}
{"ticker":"DGICA","date":"2015-03-16","pret":0.00131,"close":15.18}
{"ticker":"DGICA","date":"2015-03-17","pret":-0.00262,"close":15.23}
{"ticker":"DGICA","date":"2015-03-18","pret":0,"close":15.24}
{"ticker":"DGICA","date":"2015-03-19","pret":-0.00263,"close":15.16}
{"ticker":"DGICA","date":"2015-03-20","pret":0,"close":15.25}
{"ticker":"DGICA","date":"2015-03-23","pret":0.00657,"close":15.24}
{"ticker":"DGICA","date":"2015-03-24","pret":0.00587,"close":15.2}
{"ticker":"DGICA","date":"2015-03-25","pret":-0.00456,"close":15.08}
{"ticker":"DGICA","date":"2015-03-26","pret":-0.01914,"close":15.19}
{"ticker":"DGICA","date":"2015-03-27","pret":0.01126,"close":14.96}
{"ticker":"DGICA","date":"2015-03-30","pret":-0.00528,"close":15.67}
{"ticker":"DGICA","date":"2015-03-31","pret":0.01902,"close":15.72}
{"ticker":"DGICA","date":"2015-04-01","pret":0.01675,"close":15.73}
{"ticker":"DGICA","date":"2015-04-02","pret":0.00954,"close":15.77}
{"ticker":"DGICA","date":"2015-04-06","pret":-0.0038,"close":15.74}
{"ticker":"DGICA","date":"2015-04-07","pret":-0.01214,"close":15.64}
{"ticker":"DGICA","date":"2015-04-08","pret":0.00769,"close":15.52}
{"ticker":"DGICA","date":"2015-04-09","pret":-0.0298,"close":15.42}
{"ticker":"DGICA","date":"2015-04-10","pret":0.0176,"close":15.26}
{"ticker":"DGICA","date":"2015-04-13","pret":-0.00843,"close":15.28}
{"ticker":"DGICA","date":"2015-04-14","pret":-0.00326,"close":15.28}
{"ticker":"DGICA","date":"2015-04-15","pret":0.01685,"close":15.3}
{"ticker":"DGICA","date":"2015-04-16","pret":-0.03001,"close":15.18}
{"ticker":"DGICA","date":"2015-04-17","pret":0.00331,"close":15.16}
{"ticker":"DGICA","date":"2015-04-20","pret":0.0092,"close":15.35}
{"ticker":"DGICA","date":"2015-04-21","pret":0.01041,"close":15.34}
{"ticker":"DGICA","date":"2015-04-22","pret":0.00452,"close":15.38}
{"ticker":"DGICA","date":"2015-04-23","pret":0.01026,"close":15.26}
{"ticker":"DGICA","date":"2015-04-24","pret":-0.0265,"close":15.65}
{"ticker":"DGICA","date":"2015-04-27","pret":0.02777,"close":15.63}
{"ticker":"DGICA","date":"2015-04-28","pret":-0.01153,"close":15.51}
{"ticker":"DGICA","date":"2015-04-29","pret":-0.01428,"close":15.19}
{"ticker":"DGICA","date":"2015-04-30","pret":-0.00656,"close":15.11}
{"ticker":"DGICA","date":"2015-05-01","pret":-0.00462,"close":15.18}
{"ticker":"DGICA","date":"2015-05-04","pret":-0.00132,"close":15.13}
{"ticker":"DGICA","date":"2015-05-05","pret":-0.00398,"close":15.12}
{"ticker":"DGICA","date":"2015-05-06","pret":0.01058,"close":15.13}
{"ticker":"DGICA","date":"2015-05-07","pret":-0.00726,"close":15.24}
{"ticker":"DGICA","date":"2015-05-08","pret":0.01185,"close":15.19}
{"ticker":"DGICA","date":"2015-05-11","pret":-0.00591,"close":15.23}
{"ticker":"DGICA","date":"2015-05-12","pret":-0.0033,"close":15.09}
{"ticker":"DGICA","date":"2015-05-13","pret":-0.01129,"close":15.13}
{"ticker":"DGICA","date":"2015-05-14","pret":0.01195,"close":15.2}
{"ticker":"DGICA","date":"2015-05-15","pret":0.0033,"close":15.15}
{"ticker":"DGICA","date":"2015-05-18","pret":0,"close":14.99}
{"ticker":"DGICA","date":"2015-05-19","pret":-0.01725,"close":14.66}
{"ticker":"DGICA","date":"2015-05-20","pret":-0.01212,"close":14.71}
{"ticker":"DGICA","date":"2015-05-21","pret":-0.01777,"close":14.66}
{"ticker":"DGICA","date":"2015-05-22","pret":0.01166,"close":14.54}
{"ticker":"DGICA","date":"2015-05-26","pret":-0.01166,"close":14.38}
{"ticker":"DGICA","date":"2015-05-27","pret":-0.00345,"close":14.75}
{"ticker":"DGICA","date":"2015-05-28","pret":0.01987,"close":14.94}
{"ticker":"DGICA","date":"2015-05-29","pret":0.01415,"close":14.8}
{"ticker":"DGICA","date":"2015-06-01","pret":-0.00335,"close":14.69}
{"ticker":"DGICA","date":"2015-06-02","pret":-0.01148,"close":14.86}
{"ticker":"DGICA","date":"2015-06-03","pret":-0.00272,"close":14.79}
{"ticker":"DGICA","date":"2015-06-04","pret":-0.00136,"close":14.86}
{"ticker":"DGICA","date":"2015-06-05","pret":0.0095,"close":14.79}
{"ticker":"DGICA","date":"2015-06-08","pret":-0.00338,"close":14.72}
{"ticker":"DGICA","date":"2015-06-09","pret":-0.0109,"close":14.72}
{"ticker":"DGICA","date":"2015-06-10","pret":0.01022,"close":14.82}
{"ticker":"DGICA","date":"2015-06-11","pret":0.00676,"close":14.99}
{"ticker":"DGICA","date":"2015-06-12","pret":0.00336,"close":14.98}
{"ticker":"DGICA","date":"2015-06-15","pret":0.00335,"close":15.08}
{"ticker":"DGICA","date":"2015-06-16","pret":0.00932,"close":15.06}
{"ticker":"DGICA","date":"2015-06-17","pret":0,"close":15.13}
{"ticker":"DGICA","date":"2015-06-18","pret":0.00924,"close":15.16}
{"ticker":"DGICA","date":"2015-06-19","pret":0.00197,"close":15.14}
{"ticker":"DGICA","date":"2015-06-22","pret":-0.00592,"close":15.22}
{"ticker":"DGICA","date":"2015-06-23","pret":0.00526,"close":15.25}
{"ticker":"DGICA","date":"2015-06-24","pret":-0.00131,"close":15.28}
{"ticker":"DGICA","date":"2015-06-25","pret":0.00459,"close":15.48}
{"ticker":"DGICA","date":"2015-06-26","pret":0.01299,"close":15.35}
{"ticker":"DGICA","date":"2015-06-29","pret":-0.01823,"close":14.98}
{"ticker":"DGICA","date":"2015-06-30","pret":-0.00858,"close":15.23}
{"ticker":"DGICA","date":"2015-07-01","pret":0.0066,"close":15.29}
{"ticker":"DGICA","date":"2015-07-02","pret":0.00525,"close":15.04}
{"ticker":"DGICA","date":"2015-07-06","pret":-0.01584,"close":15.02}
{"ticker":"DGICA","date":"2015-07-07","pret":-0.00869,"close":14.97}
{"ticker":"DGICA","date":"2015-07-08","pret":-0.00067,"close":15.22}
{"ticker":"DGICA","date":"2015-07-09","pret":0.03043,"close":14.9}
{"ticker":"DGICA","date":"2015-07-10","pret":-0.0204,"close":15.16}
{"ticker":"DGICA","date":"2015-07-13","pret":0.01321,"close":15.14}
{"ticker":"DGICA","date":"2015-07-14","pret":-0.00592,"close":15.1}
{"ticker":"DGICA","date":"2015-07-15","pret":0,"close":15.31}
{"ticker":"DGICA","date":"2015-07-16","pret":0.01181,"close":15.38}
{"ticker":"DGICA","date":"2015-07-17","pret":0.0065,"close":15.44}
{"ticker":"DGICA","date":"2015-07-20","pret":0.00065,"close":15.22}
{"ticker":"DGICA","date":"2015-07-21","pret":-0.01896,"close":15.2}
{"ticker":"DGICA","date":"2015-07-22","pret":0.00066,"close":15.21}
{"ticker":"DGICA","date":"2015-07-23","pret":-0.00198,"close":15.02}
{"ticker":"DGICA","date":"2015-07-24","pret":-0.0053,"close":14.95}
{"ticker":"DGICA","date":"2015-07-27","pret":-0.01675,"close":14.93}
{"ticker":"DGICA","date":"2015-07-28","pret":0.01075,"close":14.88}
{"ticker":"DGICA","date":"2015-07-29","pret":-0.00738,"close":14.95}
{"ticker":"DGICA","date":"2015-07-30","pret":-0.00337,"close":14.81}
{"ticker":"DGICA","date":"2015-07-31","pret":0.01142,"close":14.87}
{"ticker":"DGICA","date":"2015-08-03","pret":-0.01277,"close":14.5}
{"ticker":"DGICA","date":"2015-08-04","pret":-0.015,"close":14.14}
{"ticker":"DGICA","date":"2015-08-05","pret":-0.02433,"close":14.48}
{"ticker":"DGICA","date":"2015-08-06","pret":0.02296,"close":14.45}
{"ticker":"DGICA","date":"2015-08-07","pret":-0.00759,"close":14.41}
{"ticker":"DGICA","date":"2015-08-10","pret":0.00138,"close":14.41}
{"ticker":"DGICA","date":"2015-08-11","pret":-0.00416,"close":14.43}
{"ticker":"DGICA","date":"2015-08-12","pret":-0.00139,"close":14.2}
{"ticker":"DGICA","date":"2015-08-13","pret":-0.01472,"close":14.27}
{"ticker":"DGICA","date":"2015-08-14","pret":0.00914,"close":14.4}
{"ticker":"DGICA","date":"2015-08-17","pret":0.00558,"close":14.74}
{"ticker":"DGICA","date":"2015-08-18","pret":0.02474,"close":14.58}
{"ticker":"DGICA","date":"2015-08-19","pret":-0.00886,"close":14.48}
{"ticker":"DGICA","date":"2015-08-20","pret":-0.0124,"close":14.32}
{"ticker":"DGICA","date":"2015-08-21","pret":-0.02315,"close":14.4}
{"ticker":"DGICA","date":"2015-08-24","pret":-0.0354,"close":14.17}
{"ticker":"DGICA","date":"2015-08-25","pret":0.06683,"close":13.92}
{"ticker":"DGICA","date":"2015-08-26","pret":-0.02225,"close":14.2}
{"ticker":"DGICA","date":"2015-08-27","pret":-0.00282,"close":14.43}
{"ticker":"DGICA","date":"2015-08-28","pret":0.01192,"close":14.27}
{"ticker":"DGICA","date":"2015-08-31","pret":-0.0077,"close":14.29}
{"ticker":"DGICA","date":"2015-09-01","pret":-0.01059,"close":14.18}
{"ticker":"DGICA","date":"2015-09-02","pret":0.02384,"close":14.12}
{"ticker":"DGICA","date":"2015-09-03","pret":-0.02384,"close":13.99}
{"ticker":"DGICA","date":"2015-09-04","pret":-0.01286,"close":13.47}
{"ticker":"DGICA","date":"2015-09-08","pret":-0.01594,"close":13.77}
{"ticker":"DGICA","date":"2015-09-09","pret":0.01234,"close":13.7}
{"ticker":"DGICA","date":"2015-09-10","pret":-0.0138,"close":13.78}
{"ticker":"DGICA","date":"2015-09-11","pret":0.00438,"close":13.85}
{"ticker":"DGICA","date":"2015-09-14","pret":0.02375,"close":13.8}
{"ticker":"DGICA","date":"2015-09-15","pret":-0.02448,"close":13.65}
{"ticker":"DGICA","date":"2015-09-16","pret":-0.00805,"close":13.62}
{"ticker":"DGICA","date":"2015-09-17","pret":-0.00294,"close":13.87}
{"ticker":"DGICA","date":"2015-09-18","pret":0.00661,"close":14.21}
{"ticker":"DGICA","date":"2015-09-21","pret":0.0317,"close":14.08}
{"ticker":"DGICA","date":"2015-09-22","pret":-0.00998,"close":13.89}
{"ticker":"DGICA","date":"2015-09-23","pret":-0.00431,"close":13.85}
{"ticker":"DGICA","date":"2015-09-24","pret":-0.01085,"close":13.98}
{"ticker":"DGICA","date":"2015-09-25","pret":0.01802,"close":13.9}
{"ticker":"DGICA","date":"2015-09-28","pret":-0.00933,"close":13.77}
{"ticker":"DGICA","date":"2015-09-29","pret":0.00575,"close":13.79}
{"ticker":"DGICA","date":"2015-09-30","pret":-0.00575,"close":14.06}
{"ticker":"DGICA","date":"2015-10-01","pret":0.03193,"close":13.89}
{"ticker":"DGICA","date":"2015-10-02","pret":-0.03699,"close":13.76}
{"ticker":"DGICA","date":"2015-10-05","pret":0.00145,"close":13.95}
{"ticker":"DGICA","date":"2015-10-06","pret":0.00936,"close":13.95}
{"ticker":"DGICA","date":"2015-10-07","pret":0.00358,"close":14.02}
{"ticker":"DGICA","date":"2015-10-08","pret":0.00783,"close":14.02}
{"ticker":"DGICA","date":"2015-10-09"}
{"ticker":"DGICA","date":"2015-10-12","pret":-0.00071,"close":14.15}
{"ticker":"DGICA","date":"2015-10-13","pret":-0.00355,"close":13.94}
{"ticker":"DGICA","date":"2015-10-14","pret":-0.01217,"close":13.71}
{"ticker":"DGICA","date":"2015-10-15","pret":-0.01232,"close":13.99}
{"ticker":"DGICA","date":"2015-10-16","pret":0.01879,"close":14.14}
{"ticker":"DGICA","date":"2015-10-19","pret":0.00997,"close":14.17}
{"ticker":"DGICA","date":"2015-10-20","pret":-0.015,"close":14.18}
{"ticker":"DGICA","date":"2015-10-21","pret":0.02487,"close":14.01}
{"ticker":"DGICA","date":"2015-10-22","pret":-0.01414,"close":14.1}
{"ticker":"DGICA","date":"2015-10-23","pret":-0.01434,"close":14.11}
{"ticker":"DGICA","date":"2015-10-26","pret":0.01077,"close":14.14}
{"ticker":"DGICA","date":"2015-10-27","pret":0.00712,"close":14.03}
{"ticker":"DGICA","date":"2015-10-28","pret":0.00283,"close":14.4}
{"ticker":"DGICA","date":"2015-10-29","pret":0.00282,"close":14.37}
{"ticker":"DGICA","date":"2015-10-30","pret":0.01817,"close":14.15}
{"ticker":"DGICA","date":"2015-11-02","pret":-0.02596,"close":14.1}
{"ticker":"DGICA","date":"2015-11-03","pret":-0.01072,"close":14}
{"ticker":"DGICA","date":"2015-11-04","pret":0.02273,"close":14}
{"ticker":"DGICA","date":"2015-11-05","pret":-0.017,"close":14.07}
{"ticker":"DGICA","date":"2015-11-06","pret":0.00428,"close":14.23}
{"ticker":"DGICA","date":"2015-11-09","pret":0.01132,"close":14.01}
{"ticker":"DGICA","date":"2015-11-10","pret":-0.01845,"close":14.05}
{"ticker":"DGICA","date":"2015-11-11","pret":0.01352,"close":14.25}
{"ticker":"DGICA","date":"2015-11-12","pret":-0.00212,"close":13.92}
{"ticker":"DGICA","date":"2015-11-13","pret":-0.01786,"close":13.94}
{"ticker":"DGICA","date":"2015-11-16","pret":0.00861,"close":14.09}
{"ticker":"DGICA","date":"2015-11-17","pret":0.00286,"close":13.85}
{"ticker":"DGICA","date":"2015-11-18","pret":-0.01219,"close":13.84}
{"ticker":"DGICA","date":"2015-11-19","pret":-0.00217,"close":13.74}
{"ticker":"DGICA","date":"2015-11-20","pret":0,"close":13.84}
{"ticker":"DGICA","date":"2015-11-23","pret":-0.02193,"close":13.94}
{"ticker":"DGICA","date":"2015-11-24","pret":0.02482,"close":13.93}
{"ticker":"DGICA","date":"2015-11-25","pret":0.00432,"close":13.98}
{"ticker":"DGICA","date":"2015-11-26"}
{"ticker":"DGICA","date":"2015-11-27","pret":0.00358,"close":13.97}
{"ticker":"DGICA","date":"2015-11-30","pret":-0.00502,"close":13.92}
{"ticker":"DGICA","date":"2015-12-01","pret":0.00215,"close":13.84}
{"ticker":"DGICA","date":"2015-12-02","pret":-0.00937,"close":13.92}
{"ticker":"DGICA","date":"2015-12-03","pret":0.00793,"close":13.89}
{"ticker":"DGICA","date":"2015-12-04","pret":-0.00216,"close":14.05}
{"ticker":"DGICA","date":"2015-12-07","pret":0.00789,"close":14.07}
{"ticker":"DGICA","date":"2015-12-08","pret":0.00356,"close":13.96}
{"ticker":"DGICA","date":"2015-12-09","pret":-0.00858,"close":13.93}
{"ticker":"DGICA","date":"2015-12-10","pret":0.01213,"close":14.12}
{"ticker":"DGICA","date":"2015-12-11","pret":-0.01357,"close":13.79}
{"ticker":"DGICA","date":"2015-12-14","pret":-0.00722,"close":13.14}
{"ticker":"DGICA","date":"2015-12-15","pret":-0.04215,"close":13.36}
{"ticker":"DGICA","date":"2015-12-16","pret":0.01648,"close":13.64}
{"ticker":"DGICA","date":"2015-12-17"}
{"ticker":"DGICA","date":"2015-12-18","pret":-0.00372,"close":13.61}
{"ticker":"DGICA","date":"2015-12-21","pret":0.01407,"close":13.76}
{"ticker":"DGICA","date":"2015-12-22","pret":0.0146,"close":14.14}
{"ticker":"DGICA","date":"2015-12-23","pret":0.01081,"close":14.76}
{"ticker":"DGICA","date":"2015-12-24","pret":0.05982,"close":14.81}
{"ticker":"DGICA","date":"2015-12-28","pret":-0.02115,"close":14.32}
{"ticker":"DGICA","date":"2015-12-29","pret":-0.00692,"close":14.56}
{"ticker":"DGICA","date":"2015-12-30","pret":0.01311,"close":14.36}
{"ticker":"DGICA","date":"2015-12-31","pret":-0.0138,"close":14.08}
{"ticker":"DGICA","date":"2016-01-04","pret":-0.02676,"close":14.05}
{"ticker":"DGICA","date":"2016-01-05","pret":0.00569,"close":14.11}
{"ticker":"DGII","date":"2015-01-02","pret":0.01082,"close":9.26}
{"ticker":"DGII","date":"2015-01-05","pret":-0.01518,"close":9.23}
{"ticker":"DGII","date":"2015-01-06","pret":-0.0132,"close":8.94}
{"ticker":"DGII","date":"2015-01-07","pret":0.00111,"close":9.02}
{"ticker":"DGII","date":"2015-01-08","pret":0.00221,"close":8.9}
{"ticker":"DGII","date":"2015-01-09","pret":-0.02119,"close":8.59}
{"ticker":"DGII","date":"2015-01-12","pret":-0.03558,"close":8.63}
{"ticker":"DGII","date":"2015-01-13","pret":0.01507,"close":8.76}
{"ticker":"DGII","date":"2015-01-14","pret":0,"close":8.7}
{"ticker":"DGII","date":"2015-01-15","pret":0.00688,"close":8.38}
{"ticker":"DGII","date":"2015-01-16","pret":-0.04679,"close":8.49}
{"ticker":"DGII","date":"2015-01-20","pret":0.01898,"close":8.26}
{"ticker":"DGII","date":"2015-01-21","pret":-0.02861,"close":8.35}
{"ticker":"DGII","date":"2015-01-22","pret":0.0156,"close":8.91}
{"ticker":"DGII","date":"2015-01-23","pret":0.05557,"close":9.04}
{"ticker":"DGII","date":"2015-01-26","pret":0.01786,"close":9.42}
{"ticker":"DGII","date":"2015-01-27","pret":0.02404,"close":9.46}
{"ticker":"DGII","date":"2015-01-28","pret":0.02559,"close":9.26}
{"ticker":"DGII","date":"2015-01-29","pret":-0.02343,"close":9.5}
{"ticker":"DGII","date":"2015-01-30","pret":0.01285,"close":9.55}
{"ticker":"DGII","date":"2015-02-02","pret":0.02314,"close":10.2}
{"ticker":"DGII","date":"2015-02-03","pret":0.06636,"close":10.11}
{"ticker":"DGII","date":"2015-02-04","pret":-0.02263,"close":10.23}
{"ticker":"DGII","date":"2015-02-05","pret":0.01677,"close":10.2}
{"ticker":"DGII","date":"2015-02-06","pret":-0.00589,"close":10.33}
{"ticker":"DGII","date":"2015-02-09","pret":0.00784,"close":10.15}
{"ticker":"DGII","date":"2015-02-10","pret":-0.00391,"close":10.16}
{"ticker":"DGII","date":"2015-02-11","pret":-0.01084,"close":10.14}
{"ticker":"DGII","date":"2015-02-12","pret":0.00691,"close":10.15}
{"ticker":"DGII","date":"2015-02-13","pret":-0.00296,"close":10.31}
{"ticker":"DGII","date":"2015-02-17","pret":0.02052,"close":10.23}
{"ticker":"DGII","date":"2015-02-18","pret":-0.00874,"close":10.28}
{"ticker":"DGII","date":"2015-02-19","pret":-0.00293,"close":10.32}
{"ticker":"DGII","date":"2015-02-20","pret":0.00585,"close":10.2}
{"ticker":"DGII","date":"2015-02-23","pret":-0.01569,"close":10.24}
{"ticker":"DGII","date":"2015-02-24","pret":0.00983,"close":10.3}
{"ticker":"DGII","date":"2015-02-25","pret":0.01071,"close":10.39}
{"ticker":"DGII","date":"2015-02-26","pret":0.00483,"close":10.74}
{"ticker":"DGII","date":"2015-02-27","pret":0.03409,"close":10.58}
{"ticker":"DGII","date":"2015-03-02","pret":-0.01312,"close":10.62}
{"ticker":"DGII","date":"2015-03-03","pret":-0.00568,"close":10.53}
{"ticker":"DGII","date":"2015-03-04","pret":-0.00858,"close":10.45}
{"ticker":"DGII","date":"2015-03-05","pret":-0.00192,"close":10.25}
{"ticker":"DGII","date":"2015-03-06","pret":-0.02918,"close":10.08}
{"ticker":"DGII","date":"2015-03-09","pret":0.00099,"close":10.15}
{"ticker":"DGII","date":"2015-03-10","pret":-0.0129,"close":10}
{"ticker":"DGII","date":"2015-03-11","pret":-0.002,"close":10.09}
{"ticker":"DGII","date":"2015-03-12","pret":0.01982,"close":10.28}
{"ticker":"DGII","date":"2015-03-13","pret":0.00392,"close":10.24}
{"ticker":"DGII","date":"2015-03-16","pret":0.00293,"close":10.18}
{"ticker":"DGII","date":"2015-03-17","pret":-0.00783,"close":10.42}
{"ticker":"DGII","date":"2015-03-18","pret":0.01849,"close":10.33}
{"ticker":"DGII","date":"2015-03-19","pret":-0.00969,"close":10.24}
{"ticker":"DGII","date":"2015-03-20","pret":0.00292,"close":10.34}
{"ticker":"DGII","date":"2015-03-23","pret":-0.00487,"close":10.33}
{"ticker":"DGII","date":"2015-03-24","pret":0.00874,"close":10.39}
{"ticker":"DGII","date":"2015-03-25","pret":0.00579,"close":9.73}
{"ticker":"DGII","date":"2015-03-26","pret":-0.06968,"close":9.83}
{"ticker":"DGII","date":"2015-03-27","pret":0.01535,"close":10.02}
{"ticker":"DGII","date":"2015-03-30","pret":0.02704,"close":10}
{"ticker":"DGII","date":"2015-03-31","pret":-0.01393,"close":9.98}
{"ticker":"DGII","date":"2015-04-01","pret":-0.00603,"close":10.23}
{"ticker":"DGII","date":"2015-04-02","pret":0.02194,"close":10.16}
{"ticker":"DGII","date":"2015-04-06","pret":-0.00792,"close":10.16}
{"ticker":"DGII","date":"2015-04-07","pret":0.01088,"close":10.09}
{"ticker":"DGII","date":"2015-04-08","pret":-0.00691,"close":10.02}
{"ticker":"DGII","date":"2015-04-09","pret":-0.01195,"close":9.98}
{"ticker":"DGII","date":"2015-04-10","pret":0.00699,"close":9.94}
{"ticker":"DGII","date":"2015-04-13","pret":-0.01302,"close":9.75}
{"ticker":"DGII","date":"2015-04-14","pret":-0.02243,"close":9.71}
{"ticker":"DGII","date":"2015-04-15","pret":0.00206,"close":9.42}
{"ticker":"DGII","date":"2015-04-16","pret":-0.03348,"close":9.15}
{"ticker":"DGII","date":"2015-04-17","pret":-0.03464,"close":9.12}
{"ticker":"DGII","date":"2015-04-20","pret":0.0022,"close":9.25}
{"ticker":"DGII","date":"2015-04-21","pret":0.01635,"close":9.29}
{"ticker":"DGII","date":"2015-04-22","pret":0.00968,"close":9.4}
{"ticker":"DGII","date":"2015-04-23","pret":0.00853,"close":9.64}
{"ticker":"DGII","date":"2015-04-24","pret":0.11424,"close":10}
{"ticker":"DGII","date":"2015-04-27","pret":-0.05649,"close":10.06}
{"ticker":"DGII","date":"2015-04-28","pret":0.002,"close":10.18}
{"ticker":"DGII","date":"2015-04-29","pret":0.01686,"close":10.04}
{"ticker":"DGII","date":"2015-04-30","pret":-0.02086,"close":10.1}
{"ticker":"DGII","date":"2015-05-01","pret":0.00999,"close":9.91}
{"ticker":"DGII","date":"2015-05-04","pret":-0.01603,"close":9.84}
{"ticker":"DGII","date":"2015-05-05","pret":-0.0122,"close":9.68}
{"ticker":"DGII","date":"2015-05-06","pret":-0.01546,"close":9.81}
{"ticker":"DGII","date":"2015-05-07","pret":0.01341,"close":9.66}
{"ticker":"DGII","date":"2015-05-08","pret":0,"close":9.75}
{"ticker":"DGII","date":"2015-05-11","pret":-0.00823,"close":9.56}
{"ticker":"DGII","date":"2015-05-12","pret":-0.01457,"close":9.42}
{"ticker":"DGII","date":"2015-05-13","pret":-0.01054,"close":9.34}
{"ticker":"DGII","date":"2015-05-14","pret":-0.00638,"close":9.52}
{"ticker":"DGII","date":"2015-05-15","pret":0.01691,"close":9.39}
{"ticker":"DGII","date":"2015-05-18","pret":-0.00842,"close":9.47}
{"ticker":"DGII","date":"2015-05-19","pret":0.00106,"close":9.52}
{"ticker":"DGII","date":"2015-05-20","pret":0.00946,"close":9.29}
{"ticker":"DGII","date":"2015-05-21","pret":-0.02008,"close":9.16}
{"ticker":"DGII","date":"2015-05-22","pret":-0.02267,"close":9.5}
{"ticker":"DGII","date":"2015-05-26","pret":0.03645,"close":9.34}
{"ticker":"DGII","date":"2015-05-27","pret":-0.00952,"close":9.8}
{"ticker":"DGII","date":"2015-05-28","pret":0.04671,"close":9.99}
{"ticker":"DGII","date":"2015-05-29","pret":0,"close":9.96}
{"ticker":"DGII","date":"2015-06-01","pret":0.02108,"close":10.04}
{"ticker":"DGII","date":"2015-06-02","pret":-0.00298,"close":9.61}
{"ticker":"DGII","date":"2015-06-03","pret":-0.04481,"close":9.95}
{"ticker":"DGII","date":"2015-06-04","pret":0.03279,"close":9.91}
{"ticker":"DGII","date":"2015-06-05","pret":-0.00101,"close":9.97}
{"ticker":"DGII","date":"2015-06-08","pret":0,"close":9.94}
{"ticker":"DGII","date":"2015-06-09","pret":0.00101,"close":9.86}
{"ticker":"DGII","date":"2015-06-10","pret":0.00201,"close":10.06}
{"ticker":"DGII","date":"2015-06-11","pret":0.01001,"close":10.11}
{"ticker":"DGII","date":"2015-06-12","pret":0.00695,"close":10.06}
{"ticker":"DGII","date":"2015-06-15","pret":-0.00894,"close":10.06}
{"ticker":"DGII","date":"2015-06-16","pret":0.00199,"close":9.81}
{"ticker":"DGII","date":"2015-06-17","pret":-0.01911,"close":10.06}
{"ticker":"DGII","date":"2015-06-18","pret":0.0211,"close":10.28}
{"ticker":"DGII","date":"2015-06-19","pret":0.01871,"close":10.16}
{"ticker":"DGII","date":"2015-06-22","pret":-0.00784,"close":9.97}
{"ticker":"DGII","date":"2015-06-23","pret":-0.02388,"close":9.9}
{"ticker":"DGII","date":"2015-06-24","pret":-0.01318,"close":9.69}
{"ticker":"DGII","date":"2015-06-25","pret":-0.01232,"close":9.69}
{"ticker":"DGII","date":"2015-06-26","pret":0,"close":9.58}
{"ticker":"DGII","date":"2015-06-29","pret":-0.00726,"close":9.51}
{"ticker":"DGII","date":"2015-06-30","pret":-0.00626,"close":9.55}
{"ticker":"DGII","date":"2015-07-01","pret":0.01042,"close":9.75}
{"ticker":"DGII","date":"2015-07-02","pret":0.01031,"close":9.92}
{"ticker":"DGII","date":"2015-07-06","pret":0.01426,"close":9.98}
{"ticker":"DGII","date":"2015-07-07","pret":0.01106,"close":9.94}
{"ticker":"DGII","date":"2015-07-08","pret":-0.02122,"close":9.81}
{"ticker":"DGII","date":"2015-07-09","pret":0.01521,"close":9.78}
{"ticker":"DGII","date":"2015-07-10","pret":-0.01011,"close":10.08}
{"ticker":"DGII","date":"2015-07-13","pret":0.03003,"close":10.19}
{"ticker":"DGII","date":"2015-07-14","pret":0.01079,"close":10.18}
{"ticker":"DGII","date":"2015-07-15","pret":-0.00784,"close":10.09}
{"ticker":"DGII","date":"2015-07-16","pret":-0.00691,"close":10.16}
{"ticker":"DGII","date":"2015-07-17","pret":0.00297,"close":10.15}
{"ticker":"DGII","date":"2015-07-20","pret":0.00689,"close":9.94}
{"ticker":"DGII","date":"2015-07-21","pret":-0.02683,"close":9.74}
{"ticker":"DGII","date":"2015-07-22","pret":-0.02757,"close":9.61}
{"ticker":"DGII","date":"2015-07-23","pret":-0.00832,"close":9.53}
{"ticker":"DGII","date":"2015-07-24","pret":0.00209,"close":9.9}
{"ticker":"DGII","date":"2015-07-27","pret":0.0196,"close":10.06}
{"ticker":"DGII","date":"2015-07-28","pret":0.02122,"close":10}
{"ticker":"DGII","date":"2015-07-29","pret":-0.00602,"close":9.97}
{"ticker":"DGII","date":"2015-07-30","pret":0.00301,"close":9.98}
{"ticker":"DGII","date":"2015-07-31","pret":0.006,"close":10.12}
{"ticker":"DGII","date":"2015-08-03","pret":0.00497,"close":10.03}
{"ticker":"DGII","date":"2015-08-04","pret":-0.00897,"close":9.94}
{"ticker":"DGII","date":"2015-08-05","pret":0.00897,"close":9.99}
{"ticker":"DGII","date":"2015-08-06","pret":-0.00398,"close":9.83}
{"ticker":"DGII","date":"2015-08-07","pret":-0.03034,"close":9.99}
{"ticker":"DGII","date":"2015-08-10","pret":0.03133,"close":9.99}
{"ticker":"DGII","date":"2015-08-11","pret":-0.009,"close":9.86}
{"ticker":"DGII","date":"2015-08-12","pret":-0.01212,"close":9.82}
{"ticker":"DGII","date":"2015-08-13","pret":-0.00407,"close":9.86}
{"ticker":"DGII","date":"2015-08-14","pret":0.00306,"close":10.03}
{"ticker":"DGII","date":"2015-08-17","pret":0.02014,"close":10.08}
{"ticker":"DGII","date":"2015-08-18","pret":0.00497,"close":9.94}
{"ticker":"DGII","date":"2015-08-19","pret":-0.016,"close":10.06}
{"ticker":"DGII","date":"2015-08-20","pret":0.01202,"close":9.99}
{"ticker":"DGII","date":"2015-08-21","pret":-0.0242,"close":9.95}
{"ticker":"DGII","date":"2015-08-24","pret":0.01015,"close":9.55}
{"ticker":"DGII","date":"2015-08-25","pret":-0.0071,"close":9.51}
{"ticker":"DGII","date":"2015-08-26","pret":-0.01744,"close":9.7}
{"ticker":"DGII","date":"2015-08-27","pret":0.01235,"close":9.87}
{"ticker":"DGII","date":"2015-08-28","pret":0.01118,"close":10.06}
{"ticker":"DGII","date":"2015-08-31","pret":0.01804,"close":10.24}
{"ticker":"DGII","date":"2015-09-01","pret":0.01283,"close":10.02}
{"ticker":"DGII","date":"2015-09-02","pret":-0.00689,"close":10.16}
{"ticker":"DGII","date":"2015-09-03","pret":-0.00297,"close":10.27}
{"ticker":"DGII","date":"2015-09-04","pret":0.00789,"close":10.19}
{"ticker":"DGII","date":"2015-09-08","pret":0.01656,"close":10.29}
{"ticker":"DGII","date":"2015-09-09","pret":0.00193,"close":10.31}
{"ticker":"DGII","date":"2015-09-10","pret":-0.01555,"close":10.3}
{"ticker":"DGII","date":"2015-09-11","pret":-0.00196,"close":10.41}
{"ticker":"DGII","date":"2015-09-14","pret":0.0252,"close":10.34}
{"ticker":"DGII","date":"2015-09-15","pret":-0.0048,"close":10.48}
{"ticker":"DGII","date":"2015-09-16","pret":0.00957,"close":10.57}
{"ticker":"DGII","date":"2015-09-17","pret":0.0019,"close":10.69}
{"ticker":"DGII","date":"2015-09-18","pret":0.00285,"close":10.57}
{"ticker":"DGII","date":"2015-09-21","pret":0.01412,"close":10.7}
{"ticker":"DGII","date":"2015-09-22","pret":-0.00281,"close":10.53}
{"ticker":"DGII","date":"2015-09-23","pret":-0.00658,"close":10.76}
{"ticker":"DGII","date":"2015-09-24","pret":0.00094,"close":11}
{"ticker":"DGII","date":"2015-09-25","pret":0.04874,"close":11.82}
{"ticker":"DGII","date":"2015-09-28","pret":0.05756,"close":11.86}
{"ticker":"DGII","date":"2015-09-29","pret":0.01263,"close":11.47}
{"ticker":"DGII","date":"2015-09-30","pret":-0.03145,"close":11.79}
{"ticker":"DGII","date":"2015-10-01","pret":0.02389,"close":11.49}
{"ticker":"DGII","date":"2015-10-02","pret":-0.0466,"close":11.65}
{"ticker":"DGII","date":"2015-10-05","pret":0.03728,"close":11.92}
{"ticker":"DGII","date":"2015-10-06","pret":0.01938,"close":11.86}
{"ticker":"DGII","date":"2015-10-07","pret":-0.00167,"close":12.02}
{"ticker":"DGII","date":"2015-10-08","pret":0.005,"close":12.35}
{"ticker":"DGII","date":"2015-10-09","pret":0.03434,"close":12.48}
{"ticker":"DGII","date":"2015-10-12","pret":0.0104,"close":12.68}
{"ticker":"DGII","date":"2015-10-13","pret":0.015,"close":12.29}
{"ticker":"DGII","date":"2015-10-14","pret":-0.03834,"close":12.2}
{"ticker":"DGII","date":"2015-10-15","pret":-0.00654,"close":12.4}
{"ticker":"DGII","date":"2015-10-16","pret":0.01545,"close":12.35}
{"ticker":"DGII","date":"2015-10-19","pret":-0.01136,"close":12.47}
{"ticker":"DGII","date":"2015-10-20","pret":0.021,"close":12.51}
{"ticker":"DGII","date":"2015-10-21","pret":0,"close":12.27}
{"ticker":"DGII","date":"2015-10-22","pret":-0.0153,"close":12.33}
{"ticker":"DGII","date":"2015-10-23","pret":0.00647,"close":12.4}
{"ticker":"DGII","date":"2015-10-26","pret":-0.00404,"close":12.07}
{"ticker":"DGII","date":"2015-10-27","pret":-0.02293,"close":11.82}
{"ticker":"DGII","date":"2015-10-28","pret":-0.01587,"close":11.87}
{"ticker":"DGII","date":"2015-10-29","pret":-0.01015,"close":11.73}
{"ticker":"DGII","date":"2015-10-30","pret":0.0933,"close":12.9}
{"ticker":"DGII","date":"2015-11-02","pret":0.01614,"close":13}
{"ticker":"DGII","date":"2015-11-03","pret":-0.02391,"close":12.68}
{"ticker":"DGII","date":"2015-11-04","pret":-0.01574,"close":12.77}
{"ticker":"DGII","date":"2015-11-05","pret":0.00079,"close":12.83}
{"ticker":"DGII","date":"2015-11-06","pret":0.01884,"close":12.67}
{"ticker":"DGII","date":"2015-11-09","pret":-0.01331,"close":12.8}
{"ticker":"DGII","date":"2015-11-10","pret":0.01796,"close":12.78}
{"ticker":"DGII","date":"2015-11-11","pret":-0.01246,"close":12.5}
{"ticker":"DGII","date":"2015-11-12","pret":-0.01899,"close":12.37}
{"ticker":"DGII","date":"2015-11-13","pret":-0.0218,"close":12.09}
{"ticker":"DGII","date":"2015-11-16","pret":-0.01812,"close":12.62}
{"ticker":"DGII","date":"2015-11-17","pret":0.04709,"close":12.57}
{"ticker":"DGII","date":"2015-11-18","pret":0.00554,"close":12.65}
{"ticker":"DGII","date":"2015-11-19","pret":-0.00237,"close":12.63}
{"ticker":"DGII","date":"2015-11-20","pret":0.00552,"close":12.6}
{"ticker":"DGII","date":"2015-11-23","pret":-0.01745,"close":12.5}
{"ticker":"DGII","date":"2015-11-24","pret":0.00399,"close":12.45}
{"ticker":"DGII","date":"2015-11-25","pret":-0.02012,"close":12.35}
{"ticker":"DGII","date":"2015-11-26"}
{"ticker":"DGII","date":"2015-11-27","pret":0.00568,"close":12.54}
{"ticker":"DGII","date":"2015-11-30","pret":0.01205,"close":12.51}
{"ticker":"DGII","date":"2015-12-01","pret":0.00478,"close":12.64}
{"ticker":"DGII","date":"2015-12-02","pret":0.00949,"close":12.73}
{"ticker":"DGII","date":"2015-12-03","pret":0.01096,"close":12.51}
{"ticker":"DGII","date":"2015-12-04","pret":-0.02125,"close":12.61}
{"ticker":"DGII","date":"2015-12-07","pret":0.00871,"close":12.64}
{"ticker":"DGII","date":"2015-12-08","pret":-0.00712,"close":12.54}
{"ticker":"DGII","date":"2015-12-09","pret":-0.00478,"close":12.49}
{"ticker":"DGII","date":"2015-12-10","pret":-0.0056,"close":12.27}
{"ticker":"DGII","date":"2015-12-11","pret":-0.03097,"close":12.02}
{"ticker":"DGII","date":"2015-12-14","pret":-0.01417,"close":11.8}
{"ticker":"DGII","date":"2015-12-15","pret":-0.00084,"close":12.08}
{"ticker":"DGII","date":"2015-12-16","pret":0.01832,"close":12.09}
{"ticker":"DGII","date":"2015-12-17"}
{"ticker":"DGII","date":"2015-12-18","pret":-0.02169,"close":11.74}
{"ticker":"DGII","date":"2015-12-21","pret":-0.00253,"close":11.64}
{"ticker":"DGII","date":"2015-12-22","pret":-0.02222,"close":11.88}
{"ticker":"DGII","date":"2015-12-23","pret":0.03649,"close":11.76}
{"ticker":"DGII","date":"2015-12-24","pret":-0.02361,"close":11.94}
{"ticker":"DGII","date":"2015-12-28","pret":0.0085,"close":11.4}
{"ticker":"DGII","date":"2015-12-29","pret":-0.03706,"close":11.67}
{"ticker":"DGII","date":"2015-12-30","pret":0.026,"close":11.67}
{"ticker":"DGII","date":"2015-12-31","pret":0.00171,"close":11.38}
{"ticker":"DGII","date":"2016-01-04","pret":-0.04185,"close":10.83}
{"ticker":"DGII","date":"2016-01-05","pret":-0.03166,"close":11.03}
{"ticker":"DGX","date":"2015-01-02","pret":-0.00044,"close":68.97}
{"ticker":"DGX","date":"2015-01-05","pret":0.00277,"close":67.28}
{"ticker":"DGX","date":"2015-01-06","pret":-0.02003,"close":66.27}
{"ticker":"DGX","date":"2015-01-07","pret":-0.00582,"close":67.11}
{"ticker":"DGX","date":"2015-01-08","pret":0.01397,"close":68.88}
{"ticker":"DGX","date":"2015-01-09","pret":0.01246,"close":68.39}
{"ticker":"DGX","date":"2015-01-12","pret":0.00116,"close":68.1}
{"ticker":"DGX","date":"2015-01-13","pret":-0.00044,"close":67.92}
{"ticker":"DGX","date":"2015-01-14","pret":-0.02164,"close":68.13}
{"ticker":"DGX","date":"2015-01-15","pret":0.0177,"close":67.52}
{"ticker":"DGX","date":"2015-01-16","pret":-0.0171,"close":69.74}
{"ticker":"DGX","date":"2015-01-20","pret":0.04037,"close":70.12}
{"ticker":"DGX","date":"2015-01-21","pret":0.00171,"close":69.51}
{"ticker":"DGX","date":"2015-01-22","pret":-0.00443,"close":72.01}
{"ticker":"DGX","date":"2015-01-23","pret":0.02643,"close":70.89}
{"ticker":"DGX","date":"2015-01-26","pret":-0.00826,"close":71.55}
{"ticker":"DGX","date":"2015-01-27","pret":-0.00508,"close":71.32}
{"ticker":"DGX","date":"2015-01-28","pret":0.01013,"close":70.57}
{"ticker":"DGX","date":"2015-01-29","pret":-0.01793,"close":71.09}
{"ticker":"DGX","date":"2015-01-30","pret":0.00171,"close":71.07}
{"ticker":"DGX","date":"2015-02-02","pret":0.01342,"close":71.75}
{"ticker":"DGX","date":"2015-02-03","pret":0.00434,"close":72.56}
{"ticker":"DGX","date":"2015-02-04","pret":0.00488,"close":71.6}
{"ticker":"DGX","date":"2015-02-05","pret":-0.00125,"close":71.31}
{"ticker":"DGX","date":"2015-02-06","pret":-0.00698,"close":69.64}
{"ticker":"DGX","date":"2015-02-09","pret":-0.02383,"close":69.09}
{"ticker":"DGX","date":"2015-02-10","pret":-0.00029,"close":70.42}
{"ticker":"DGX","date":"2015-02-11","pret":0.01313,"close":71.49}
{"ticker":"DGX","date":"2015-02-12","pret":0.01547,"close":71.65}
{"ticker":"DGX","date":"2015-02-13","pret":-0.00056,"close":71.68}
{"ticker":"DGX","date":"2015-02-17","pret":-0.00266,"close":71.75}
{"ticker":"DGX","date":"2015-02-18","pret":0.00461,"close":71.4}
{"ticker":"DGX","date":"2015-02-19","pret":-0.00685,"close":71.45}
{"ticker":"DGX","date":"2015-02-20","pret":0.00056,"close":71.77}
{"ticker":"DGX","date":"2015-02-23","pret":-0.00916,"close":70.99}
{"ticker":"DGX","date":"2015-02-24","pret":0.00635,"close":70.62}
{"ticker":"DGX","date":"2015-02-25","pret":-0.0038,"close":71.29}
{"ticker":"DGX","date":"2015-02-26","pret":0.00535,"close":71.1}
{"ticker":"DGX","date":"2015-02-27","pret":-0.0038,"close":70.14}
{"ticker":"DGX","date":"2015-03-02","pret":-0.0092,"close":70.9}
{"ticker":"DGX","date":"2015-03-03","pret":0.02112,"close":70.98}
{"ticker":"DGX","date":"2015-03-04","pret":-0.01092,"close":71.77}
{"ticker":"DGX","date":"2015-03-05","pret":0.01065,"close":72.31}
{"ticker":"DGX","date":"2015-03-06","pret":0.00403,"close":71.18}
{"ticker":"DGX","date":"2015-03-09","pret":-0.01285,"close":71.09}
{"ticker":"DGX","date":"2015-03-10","pret":-0.00635,"close":70.9}
{"ticker":"DGX","date":"2015-03-11","pret":0.00536,"close":71.14}
{"ticker":"DGX","date":"2015-03-12","pret":0.00505,"close":72.59}
{"ticker":"DGX","date":"2015-03-13","pret":0.01432,"close":73.19}
{"ticker":"DGX","date":"2015-03-16","pret":0.0092,"close":73.66}
{"ticker":"DGX","date":"2015-03-17","pret":0.00041,"close":74.21}
{"ticker":"DGX","date":"2015-03-18","pret":0.01344,"close":76.35}
{"ticker":"DGX","date":"2015-03-19","pret":0.02714,"close":76.18}
{"ticker":"DGX","date":"2015-03-20","pret":0.00654,"close":76.74}
{"ticker":"DGX","date":"2015-03-23","pret":-0.00183,"close":77.29}
{"ticker":"DGX","date":"2015-03-24","pret":0.00975,"close":77.23}
{"ticker":"DGX","date":"2015-03-25","pret":-0.01001,"close":75.94}
{"ticker":"DGX","date":"2015-03-26","pret":-0.00985,"close":75.87}
{"ticker":"DGX","date":"2015-03-27","pret":-0.00119,"close":76.22}
{"ticker":"DGX","date":"2015-03-30","pret":0.01365,"close":77.69}
{"ticker":"DGX","date":"2015-03-31","pret":0.00675,"close":76.85}
{"ticker":"DGX","date":"2015-04-01","pret":-0.00506,"close":75.58}
{"ticker":"DGX","date":"2015-04-02","pret":-0.01772,"close":75.8}
{"ticker":"DGX","date":"2015-04-06","pret":-0.00518,"close":76.12}
{"ticker":"DGX","date":"2015-04-07","pret":0.01165,"close":75.45}
{"ticker":"DGX","date":"2015-04-08","pret":-0.00488,"close":75.59}
{"ticker":"DGX","date":"2015-04-09","pret":-0.00093,"close":76.18}
{"ticker":"DGX","date":"2015-04-10","pret":0.01197,"close":76.24}
{"ticker":"DGX","date":"2015-04-13","pret":-0.00039,"close":75.5}
{"ticker":"DGX","date":"2015-04-14","pret":-0.00841,"close":74.5}
{"ticker":"DGX","date":"2015-04-15","pret":-0.01048,"close":76.01}
{"ticker":"DGX","date":"2015-04-16","pret":0.01258,"close":76.15}
{"ticker":"DGX","date":"2015-04-17","pret":-0.0066,"close":75.33}
{"ticker":"DGX","date":"2015-04-20","pret":0.00502,"close":76.15}
{"ticker":"DGX","date":"2015-04-21","pret":0.00723,"close":76.21}
{"ticker":"DGX","date":"2015-04-22","pret":-0.00486,"close":76.29}
{"ticker":"DGX","date":"2015-04-23","pret":0.00354,"close":75.21}
{"ticker":"DGX","date":"2015-04-24","pret":-0.00922,"close":75.81}
{"ticker":"DGX","date":"2015-04-27","pret":0.00436,"close":74.52}
{"ticker":"DGX","date":"2015-04-28","pret":-0.01861,"close":73.79}
{"ticker":"DGX","date":"2015-04-29","pret":-0.0161,"close":72.25}
{"ticker":"DGX","date":"2015-04-30","pret":-0.01332,"close":71.42}
{"ticker":"DGX","date":"2015-05-01","pret":-0.00707,"close":71.7}
{"ticker":"DGX","date":"2015-05-04","pret":-0.00167,"close":71.66}
{"ticker":"DGX","date":"2015-05-05","pret":-0.00629,"close":69.89}
{"ticker":"DGX","date":"2015-05-06","pret":-0.01755,"close":70.07}
{"ticker":"DGX","date":"2015-05-07","pret":0.00328,"close":71.02}
{"ticker":"DGX","date":"2015-05-08","pret":0.01721,"close":71.02}
{"ticker":"DGX","date":"2015-05-11","pret":-0.01012,"close":70.55}
{"ticker":"DGX","date":"2015-05-12","pret":-0.01337,"close":70.26}
{"ticker":"DGX","date":"2015-05-13","pret":0.01167,"close":70.88}
{"ticker":"DGX","date":"2015-05-14","pret":0.01042,"close":71.7}
{"ticker":"DGX","date":"2015-05-15","pret":0.00754,"close":71.62}
{"ticker":"DGX","date":"2015-05-18","pret":-0.00656,"close":72.81}
{"ticker":"DGX","date":"2015-05-19","pret":0.01872,"close":72.75}
{"ticker":"DGX","date":"2015-05-20","pret":-0.00385,"close":74.67}
{"ticker":"DGX","date":"2015-05-21","pret":0.02774,"close":73.88}
{"ticker":"DGX","date":"2015-05-22","pret":-0.0135,"close":79.6}
{"ticker":"DGX","date":"2015-05-26","pret":0.06039,"close":77.38}
{"ticker":"DGX","date":"2015-05-27","pret":-0.01068,"close":77.16}
{"ticker":"DGX","date":"2015-05-28","pret":-0.00207,"close":76.04}
{"ticker":"DGX","date":"2015-05-29","pret":-0.01042,"close":75.23}
{"ticker":"DGX","date":"2015-06-01","pret":-0.00683,"close":75.48}
{"ticker":"DGX","date":"2015-06-02","pret":-0.00622,"close":74.76}
{"ticker":"DGX","date":"2015-06-03","pret":-0.00546,"close":74.36}
{"ticker":"DGX","date":"2015-06-04","pret":-0.00911,"close":74.94}
{"ticker":"DGX","date":"2015-06-05","pret":0.00537,"close":73.96}
{"ticker":"DGX","date":"2015-06-08","pret":-0.00834,"close":73.84}
{"ticker":"DGX","date":"2015-06-09","pret":-0.0042,"close":73.71}
{"ticker":"DGX","date":"2015-06-10","pret":0.00041,"close":73.69}
{"ticker":"DGX","date":"2015-06-11","pret":0.00406,"close":74.16}
{"ticker":"DGX","date":"2015-06-12","pret":-0.00609,"close":73.04}
{"ticker":"DGX","date":"2015-06-15","pret":-0.0134,"close":72.67}
{"ticker":"DGX","date":"2015-06-16","pret":-0.00276,"close":72.57}
{"ticker":"DGX","date":"2015-06-17","pret":0.00688,"close":72.83}
{"ticker":"DGX","date":"2015-06-18","pret":0.00041,"close":72.86}
{"ticker":"DGX","date":"2015-06-19","pret":-0.00288,"close":73.34}
{"ticker":"DGX","date":"2015-06-22","pret":0.01351,"close":72.27}
{"ticker":"DGX","date":"2015-06-23","pret":-0.02888,"close":72.1}
{"ticker":"DGX","date":"2015-06-24","pret":0.00626,"close":71.7}
{"ticker":"DGX","date":"2015-06-25","pret":-0.00194,"close":72.83}
{"ticker":"DGX","date":"2015-06-26","pret":0.01311,"close":72.75}
{"ticker":"DGX","date":"2015-06-29","pret":-0.01006,"close":71.19}
{"ticker":"DGX","date":"2015-06-30","pret":-0.00416,"close":72.52}
{"ticker":"DGX","date":"2015-07-01","pret":0.01532,"close":72.9}
{"ticker":"DGX","date":"2015-07-02","pret":-0.00123,"close":71.83}
{"ticker":"DGX","date":"2015-07-06","pret":-0.02908,"close":71.07}
{"ticker":"DGX","date":"2015-07-07","pret":0.00704,"close":71.38}
{"ticker":"DGX","date":"2015-07-08","pret":-0.0045,"close":69.69}
{"ticker":"DGX","date":"2015-07-09","pret":-0.00692,"close":70.84}
{"ticker":"DGX","date":"2015-07-10","pret":0.01757,"close":71.58}
{"ticker":"DGX","date":"2015-07-13","pret":0.00916,"close":73.18}
{"ticker":"DGX","date":"2015-07-14","pret":0.01344,"close":74.08}
{"ticker":"DGX","date":"2015-07-15","pret":0.00949,"close":73.24}
{"ticker":"DGX","date":"2015-07-16","pret":-0.00338,"close":73.87}
{"ticker":"DGX","date":"2015-07-17","pret":-0.00176,"close":73.26}
{"ticker":"DGX","date":"2015-07-20","pret":-0.00449,"close":73.09}
{"ticker":"DGX","date":"2015-07-21","pret":-0.00041,"close":72.09}
{"ticker":"DGX","date":"2015-07-22","pret":-0.02136,"close":72.47}
{"ticker":"DGX","date":"2015-07-23","pret":0.00195,"close":74.4}
{"ticker":"DGX","date":"2015-07-24","pret":0.03039,"close":73.37}
{"ticker":"DGX","date":"2015-07-27","pret":-0.01412,"close":71.99}
{"ticker":"DGX","date":"2015-07-28","pret":-0.01197,"close":72.12}
{"ticker":"DGX","date":"2015-07-29","pret":0.00152,"close":73.66}
{"ticker":"DGX","date":"2015-07-30","pret":0.01522,"close":73.49}
{"ticker":"DGX","date":"2015-07-31","pret":0.00353,"close":73.81}
{"ticker":"DGX","date":"2015-08-03","pret":0.00406,"close":74.2}
{"ticker":"DGX","date":"2015-08-04","pret":0.00485,"close":74.58}
{"ticker":"DGX","date":"2015-08-05","pret":0.00643,"close":74.48}
{"ticker":"DGX","date":"2015-08-06","pret":-0.0071,"close":73.89}
{"ticker":"DGX","date":"2015-08-07","pret":-0.00878,"close":72.43}
{"ticker":"DGX","date":"2015-08-10","pret":-0.01091,"close":73.64}
{"ticker":"DGX","date":"2015-08-11","pret":0.00151,"close":72.55}
{"ticker":"DGX","date":"2015-08-12","pret":-0.0131,"close":72.39}
{"ticker":"DGX","date":"2015-08-13","pret":0.00263,"close":72.2}
{"ticker":"DGX","date":"2015-08-14","pret":-0.00222,"close":72.72}
{"ticker":"DGX","date":"2015-08-17","pret":0.00402,"close":73.57}
{"ticker":"DGX","date":"2015-08-18","pret":0.01522,"close":73.5}
{"ticker":"DGX","date":"2015-08-19","pret":-0.00477,"close":73.44}
{"ticker":"DGX","date":"2015-08-20","pret":-0.00658,"close":70.98}
{"ticker":"DGX","date":"2015-08-21","pret":-0.03004,"close":70.18}
{"ticker":"DGX","date":"2015-08-24","pret":-0.04674,"close":67.31}
{"ticker":"DGX","date":"2015-08-25","pret":0.01738,"close":65.31}
{"ticker":"DGX","date":"2015-08-26","pret":-0.0307,"close":67.71}
{"ticker":"DGX","date":"2015-08-27","pret":0.02631,"close":69.08}
{"ticker":"DGX","date":"2015-08-28","pret":0.00658,"close":68.89}
{"ticker":"DGX","date":"2015-08-31","pret":0.00378,"close":67.8}
{"ticker":"DGX","date":"2015-09-01","pret":-0.03938,"close":65.7}
{"ticker":"DGX","date":"2015-09-02","pret":0.00392,"close":66.56}
{"ticker":"DGX","date":"2015-09-03","pret":0.00943,"close":66.93}
{"ticker":"DGX","date":"2015-09-04","pret":-0.01759,"close":65.17}
{"ticker":"DGX","date":"2015-09-08","pret":0.00378,"close":66.3}
{"ticker":"DGX","date":"2015-09-09","pret":0.01097,"close":65.6}
{"ticker":"DGX","date":"2015-09-10","pret":-0.02236,"close":65.46}
{"ticker":"DGX","date":"2015-09-11","pret":-0.00429,"close":65.62}
{"ticker":"DGX","date":"2015-09-14","pret":0.00977,"close":66.08}
{"ticker":"DGX","date":"2015-09-15","pret":0.00757,"close":66.7}
{"ticker":"DGX","date":"2015-09-16","pret":0.0105,"close":67.92}
{"ticker":"DGX","date":"2015-09-17","pret":0.01467,"close":68.16}
{"ticker":"DGX","date":"2015-09-18","pret":-0.00812,"close":66.9}
{"ticker":"DGX","date":"2015-09-21","pret":0.00163,"close":67.3}
{"ticker":"DGX","date":"2015-09-22","pret":-0.01536,"close":66.11}
{"ticker":"DGX","date":"2015-09-23","pret":-0.00346,"close":66.06}
{"ticker":"DGX","date":"2015-09-24","pret":-0.01306,"close":65.52}
{"ticker":"DGX","date":"2015-09-25","pret":0.00701,"close":64.41}
{"ticker":"DGX","date":"2015-09-28","pret":-0.03255,"close":60.51}
{"ticker":"DGX","date":"2015-09-29","pret":-0.05296,"close":60.7}
{"ticker":"DGX","date":"2015-09-30","pret":0.01281,"close":61.47}
{"ticker":"DGX","date":"2015-10-01","pret":0.00375,"close":61.58}
{"ticker":"DGX","date":"2015-10-02","pret":-0.01672,"close":62.81}
{"ticker":"DGX","date":"2015-10-05","pret":0.04542,"close":63.66}
{"ticker":"DGX","date":"2015-10-06","pret":0.00268,"close":61.58}
{"ticker":"DGX","date":"2015-10-07","pret":-0.02651,"close":62.68}
{"ticker":"DGX","date":"2015-10-08","pret":0.01318,"close":63}
{"ticker":"DGX","date":"2015-10-09","pret":0.00732,"close":63.26}
{"ticker":"DGX","date":"2015-10-12","pret":0.00285,"close":63.36}
{"ticker":"DGX","date":"2015-10-13","pret":-0.00063,"close":63}
{"ticker":"DGX","date":"2015-10-14","pret":-0.00364,"close":61.9}
{"ticker":"DGX","date":"2015-10-15","pret":-0.0152,"close":64.07}
{"ticker":"DGX","date":"2015-10-16","pret":0.04059,"close":65.36}
{"ticker":"DGX","date":"2015-10-19","pret":0.00924,"close":65.66}
{"ticker":"DGX","date":"2015-10-20","pret":0.0084,"close":65.32}
{"ticker":"DGX","date":"2015-10-21","pret":-0.00137,"close":65.04}
{"ticker":"DGX","date":"2015-10-22","pret":-0.01026,"close":62.29}
{"ticker":"DGX","date":"2015-10-23","pret":-0.0381,"close":64.84}
{"ticker":"DGX","date":"2015-10-26","pret":0.03131,"close":64.45}
{"ticker":"DGX","date":"2015-10-27","pret":-0.0045,"close":64.89}
{"ticker":"DGX","date":"2015-10-28","pret":0.01391,"close":66.29}
{"ticker":"DGX","date":"2015-10-29","pret":0.01689,"close":66.82}
{"ticker":"DGX","date":"2015-10-30","pret":0.0117,"close":67.95}
{"ticker":"DGX","date":"2015-11-02","pret":0.01612,"close":69.26}
{"ticker":"DGX","date":"2015-11-03","pret":0.01109,"close":69.01}
{"ticker":"DGX","date":"2015-11-04","pret":0.00304,"close":69.12}
{"ticker":"DGX","date":"2015-11-05","pret":-0.00014,"close":68.65}
{"ticker":"DGX","date":"2015-11-06","pret":-0.0115,"close":68.2}
{"ticker":"DGX","date":"2015-11-09","pret":-0.00514,"close":67.74}
{"ticker":"DGX","date":"2015-11-10","pret":-0.00339,"close":68.43}
{"ticker":"DGX","date":"2015-11-11","pret":0.0132,"close":67.2}
{"ticker":"DGX","date":"2015-11-12","pret":-0.02972,"close":66.37}
{"ticker":"DGX","date":"2015-11-13","pret":-0.00361,"close":67.2}
{"ticker":"DGX","date":"2015-11-16","pret":0.01004,"close":67.51}
{"ticker":"DGX","date":"2015-11-17","pret":0.00387,"close":68.04}
{"ticker":"DGX","date":"2015-11-18","pret":0.01752,"close":69.09}
{"ticker":"DGX","date":"2015-11-19","pret":0.00626,"close":67.85}
{"ticker":"DGX","date":"2015-11-20","pret":-0.01446,"close":67.95}
{"ticker":"DGX","date":"2015-11-23","pret":-0.00074,"close":68.58}
{"ticker":"DGX","date":"2015-11-24","pret":0.00177,"close":68.25}
{"ticker":"DGX","date":"2015-11-25","pret":0.00616,"close":68.53}
{"ticker":"DGX","date":"2015-11-26"}
{"ticker":"DGX","date":"2015-11-27","pret":0.0035,"close":68.76}
{"ticker":"DGX","date":"2015-11-30","pret":0.00189,"close":68.32}
{"ticker":"DGX","date":"2015-12-01","pret":-0.00044,"close":69.11}
{"ticker":"DGX","date":"2015-12-02","pret":0.00276,"close":68.69}
{"ticker":"DGX","date":"2015-12-03","pret":-0.00378,"close":66.21}
{"ticker":"DGX","date":"2015-12-04","pret":-0.027,"close":68.57}
{"ticker":"DGX","date":"2015-12-07","pret":0.02364,"close":68.83}
{"ticker":"DGX","date":"2015-12-08","pret":0.00233,"close":68.42}
{"ticker":"DGX","date":"2015-12-09","pret":-0.00878,"close":68.04}
{"ticker":"DGX","date":"2015-12-10","pret":0.00132,"close":68.19}
{"ticker":"DGX","date":"2015-12-11","pret":-0.01166,"close":67.48}
{"ticker":"DGX","date":"2015-12-14","pret":0.00341,"close":67.46}
{"ticker":"DGX","date":"2015-12-15","pret":0.00502,"close":68.58}
{"ticker":"DGX","date":"2015-12-16","pret":0.0152,"close":68.76}
{"ticker":"DGX","date":"2015-12-17"}
{"ticker":"DGX","date":"2015-12-18","pret":-0.00538,"close":69.48}
{"ticker":"DGX","date":"2015-12-21","pret":0.02035,"close":71.07}
{"ticker":"DGX","date":"2015-12-22","pret":0.01994,"close":71.37}
{"ticker":"DGX","date":"2015-12-23","pret":0.00391,"close":71.73}
{"ticker":"DGX","date":"2015-12-24","pret":0.00028,"close":71.41}
{"ticker":"DGX","date":"2015-12-28","pret":-0.00728,"close":71.6}
{"ticker":"DGX","date":"2015-12-29","pret":0.00826,"close":72.11}
{"ticker":"DGX","date":"2015-12-30","pret":0.00139,"close":71.74}
{"ticker":"DGX","date":"2015-12-31","pret":-0.00642,"close":71.14}
{"ticker":"DGX","date":"2016-01-04","pret":-0.01709,"close":70.76}
{"ticker":"DGX","date":"2016-01-05","pret":0.00837,"close":70.78}
{"ticker":"DHI","date":"2015-01-02","pret":0.01782,"close":24.96}
{"ticker":"DHI","date":"2015-01-05","pret":-0.02423,"close":24.44}
{"ticker":"DHI","date":"2015-01-06","pret":-0.01214,"close":24.11}
{"ticker":"DHI","date":"2015-01-07","pret":-0.00858,"close":25.35}
{"ticker":"DHI","date":"2015-01-08","pret":0.04926,"close":25.93}
{"ticker":"DHI","date":"2015-01-09","pret":0.01782,"close":26.06}
{"ticker":"DHI","date":"2015-01-12","pret":0.0065,"close":26.08}
{"ticker":"DHI","date":"2015-01-13","pret":0.01627,"close":24.82}
{"ticker":"DHI","date":"2015-01-14","pret":-0.08575,"close":25.14}
{"ticker":"DHI","date":"2015-01-15","pret":0.02224,"close":23.18}
{"ticker":"DHI","date":"2015-01-16","pret":-0.08248,"close":23.76}
{"ticker":"DHI","date":"2015-01-20","pret":0.02952,"close":22.95}
{"ticker":"DHI","date":"2015-01-21","pret":-0.03126,"close":23.41}
{"ticker":"DHI","date":"2015-01-22","pret":0.02279,"close":23.69}
{"ticker":"DHI","date":"2015-01-23","pret":0.01141,"close":23.1}
{"ticker":"DHI","date":"2015-01-26","pret":0.02982,"close":24.38}
{"ticker":"DHI","date":"2015-01-27","pret":-0.0252,"close":24.16}
{"ticker":"DHI","date":"2015-01-28","pret":0.01988,"close":23.88}
{"ticker":"DHI","date":"2015-01-29","pret":-0.01654,"close":24.84}
{"ticker":"DHI","date":"2015-01-30","pret":0.02634,"close":24.52}
{"ticker":"DHI","date":"2015-02-02","pret":0.00162,"close":24.85}
{"ticker":"DHI","date":"2015-02-03","pret":0.01169,"close":25.47}
{"ticker":"DHI","date":"2015-02-04","pret":0.01393,"close":25.91}
{"ticker":"DHI","date":"2015-02-05","pret":0.02189,"close":25.78}
{"ticker":"DHI","date":"2015-02-06","pret":0.00155,"close":26.49}
{"ticker":"DHI","date":"2015-02-09","pret":0.01988,"close":26.45}
{"ticker":"DHI","date":"2015-02-10","pret":0.00792,"close":26.9}
{"ticker":"DHI","date":"2015-02-11","pret":0.01713,"close":26.84}
{"ticker":"DHI","date":"2015-02-12","pret":-0.00555,"close":27.34}
{"ticker":"DHI","date":"2015-02-13","pret":0.01291,"close":27.19}
{"ticker":"DHI","date":"2015-02-17","pret":-0.00809,"close":27.37}
{"ticker":"DHI","date":"2015-02-18","pret":0.00956,"close":27.22}
{"ticker":"DHI","date":"2015-02-19","pret":-0.00661,"close":27.33}
{"ticker":"DHI","date":"2015-02-20","pret":0.00331,"close":27.32}
{"ticker":"DHI","date":"2015-02-23","pret":0.0022,"close":27.14}
{"ticker":"DHI","date":"2015-02-24","pret":0.01455,"close":27.63}
{"ticker":"DHI","date":"2015-02-25","pret":-0.00181,"close":27.38}
{"ticker":"DHI","date":"2015-02-26","pret":-0.01128,"close":27.22}
{"ticker":"DHI","date":"2015-02-27","pret":-0.00403,"close":27.31}
{"ticker":"DHI","date":"2015-03-02","pret":0.0044,"close":27.14}
{"ticker":"DHI","date":"2015-03-03","pret":-0.01029,"close":26.57}
{"ticker":"DHI","date":"2015-03-04","pret":-0.02204,"close":26.87}
{"ticker":"DHI","date":"2015-03-05","pret":0.01834,"close":27.02}
{"ticker":"DHI","date":"2015-03-06","pret":-0.0067,"close":26.17}
{"ticker":"DHI","date":"2015-03-09","pret":-0.01315,"close":26.21}
{"ticker":"DHI","date":"2015-03-10","pret":-0.01986,"close":25.91}
{"ticker":"DHI","date":"2015-03-11","pret":0.00077,"close":25.99}
{"ticker":"DHI","date":"2015-03-12","pret":0.00768,"close":26.6}
{"ticker":"DHI","date":"2015-03-13","pret":0.01292,"close":26.35}
{"ticker":"DHI","date":"2015-03-16","pret":0.00339,"close":26.62}
{"ticker":"DHI","date":"2015-03-17","pret":-0.00339,"close":26.36}
{"ticker":"DHI","date":"2015-03-18","pret":-0.00416,"close":27.1}
{"ticker":"DHI","date":"2015-03-19","pret":0.03539,"close":26.95}
{"ticker":"DHI","date":"2015-03-20","pret":-0.0033,"close":27.33}
{"ticker":"DHI","date":"2015-03-23","pret":0.00184,"close":27.12}
{"ticker":"DHI","date":"2015-03-24","pret":-0.01106,"close":27.43}
{"ticker":"DHI","date":"2015-03-25","pret":0.01727,"close":26.91}
{"ticker":"DHI","date":"2015-03-26","pret":-0.02508,"close":26.69}
{"ticker":"DHI","date":"2015-03-27","pret":0.00075,"close":27.43}
{"ticker":"DHI","date":"2015-03-30","pret":0.02906,"close":28.01}
{"ticker":"DHI","date":"2015-03-31","pret":0.02152,"close":28.48}
{"ticker":"DHI","date":"2015-04-01","pret":0.01479,"close":28.25}
{"ticker":"DHI","date":"2015-04-02","pret":-0.00913,"close":29.01}
{"ticker":"DHI","date":"2015-04-06","pret":0.01818,"close":28.71}
{"ticker":"DHI","date":"2015-04-07","pret":-0.00452,"close":28.03}
{"ticker":"DHI","date":"2015-04-08","pret":-0.02467,"close":28.54}
{"ticker":"DHI","date":"2015-04-09","pret":0.01417,"close":28.48}
{"ticker":"DHI","date":"2015-04-10","pret":0.00176,"close":28.61}
{"ticker":"DHI","date":"2015-04-13","pret":0.00246,"close":28.38}
{"ticker":"DHI","date":"2015-04-14","pret":-0.00562,"close":28.74}
{"ticker":"DHI","date":"2015-04-15","pret":0.01642,"close":29.04}
{"ticker":"DHI","date":"2015-04-16","pret":0.00104,"close":28.46}
{"ticker":"DHI","date":"2015-04-17","pret":-0.02417,"close":28.27}
{"ticker":"DHI","date":"2015-04-20","pret":0.01234,"close":28.04}
{"ticker":"DHI","date":"2015-04-21","pret":-0.01482,"close":28.56}
{"ticker":"DHI","date":"2015-04-22","pret":0.00744,"close":27.03}
{"ticker":"DHI","date":"2015-04-23","pret":-0.0514,"close":26.15}
{"ticker":"DHI","date":"2015-04-24","pret":-0.02444,"close":26.57}
{"ticker":"DHI","date":"2015-04-27","pret":0.01399,"close":26.26}
{"ticker":"DHI","date":"2015-04-28","pret":-0.01933,"close":26.4}
{"ticker":"DHI","date":"2015-04-29","pret":0.00306,"close":25.94}
{"ticker":"DHI","date":"2015-04-30","pret":-0.01693,"close":25.4}
{"ticker":"DHI","date":"2015-05-01","pret":-0.00936,"close":25.79}
{"ticker":"DHI","date":"2015-05-04","pret":0.0113,"close":25.62}
{"ticker":"DHI","date":"2015-05-05","pret":-0.00856,"close":25.18}
{"ticker":"DHI","date":"2015-05-06","pret":-0.01297,"close":25.27}
{"ticker":"DHI","date":"2015-05-07","pret":-0.00277,"close":25.72}
{"ticker":"DHI","date":"2015-05-08","pret":0.03241,"close":25.92}
{"ticker":"DHI","date":"2015-05-11","pret":-0.00539,"close":25.44}
{"ticker":"DHI","date":"2015-05-12","pret":-0.02543,"close":25.44}
{"ticker":"DHI","date":"2015-05-13","pret":0.00946,"close":25.28}
{"ticker":"DHI","date":"2015-05-14","pret":0,"close":25.79}
{"ticker":"DHI","date":"2015-05-15","pret":0.0117,"close":26.31}
{"ticker":"DHI","date":"2015-05-18","pret":0.01997,"close":26.46}
{"ticker":"DHI","date":"2015-05-19","pret":0.03365,"close":26.77}
{"ticker":"DHI","date":"2015-05-20","pret":-0.01295,"close":26.92}
{"ticker":"DHI","date":"2015-05-21","pret":0.00074,"close":26.9}
{"ticker":"DHI","date":"2015-05-22","pret":-0.00037,"close":26.65}
{"ticker":"DHI","date":"2015-05-26","pret":-0.0086,"close":26.27}
{"ticker":"DHI","date":"2015-05-27","pret":-0.01285,"close":26.37}
{"ticker":"DHI","date":"2015-05-28","pret":-0.00114,"close":26.35}
{"ticker":"DHI","date":"2015-05-29","pret":-0.00038,"close":26.12}
{"ticker":"DHI","date":"2015-06-01","pret":0.00114,"close":26.44}
{"ticker":"DHI","date":"2015-06-02","pret":0.00228,"close":26.31}
{"ticker":"DHI","date":"2015-06-03","pret":0.00379,"close":26.46}
{"ticker":"DHI","date":"2015-06-04","pret":-0.00797,"close":26.21}
{"ticker":"DHI","date":"2015-06-05","pret":-0.00689,"close":26.16}
{"ticker":"DHI","date":"2015-06-08","pret":0.00307,"close":25.92}
{"ticker":"DHI","date":"2015-06-09","pret":-0.00807,"close":25.79}
{"ticker":"DHI","date":"2015-06-10","pret":0.00077,"close":26.28}
{"ticker":"DHI","date":"2015-06-11","pret":0.01834,"close":26.42}
{"ticker":"DHI","date":"2015-06-12","pret":-0.00722,"close":26.71}
{"ticker":"DHI","date":"2015-06-15","pret":0.01551,"close":26.65}
{"ticker":"DHI","date":"2015-06-16","pret":-0.00452,"close":26.51}
{"ticker":"DHI","date":"2015-06-17","pret":0,"close":26.59}
{"ticker":"DHI","date":"2015-06-18","pret":0.00526,"close":26.82}
{"ticker":"DHI","date":"2015-06-19","pret":0.01082,"close":27.29}
{"ticker":"DHI","date":"2015-06-22","pret":0.01765,"close":27.58}
{"ticker":"DHI","date":"2015-06-23","pret":0.00726,"close":27.61}
{"ticker":"DHI","date":"2015-06-24","pret":0.02502,"close":27.92}
{"ticker":"DHI","date":"2015-06-25","pret":-0.00886,"close":27.86}
{"ticker":"DHI","date":"2015-06-26","pret":-0.00392,"close":27.97}
{"ticker":"DHI","date":"2015-06-29","pret":-0.01114,"close":27.39}
{"ticker":"DHI","date":"2015-06-30","pret":0,"close":27.36}
{"ticker":"DHI","date":"2015-07-01","pret":0.00217,"close":27.56}
{"ticker":"DHI","date":"2015-07-02","pret":-0.00217,"close":27.59}
{"ticker":"DHI","date":"2015-07-06","pret":-0.01164,"close":27.56}
{"ticker":"DHI","date":"2015-07-07","pret":0.00729,"close":28.1}
{"ticker":"DHI","date":"2015-07-08","pret":0.01335,"close":27.55}
{"ticker":"DHI","date":"2015-07-09","pret":-0.00036,"close":27.67}
{"ticker":"DHI","date":"2015-07-10","pret":0.00394,"close":28.19}
{"ticker":"DHI","date":"2015-07-13","pret":0.01206,"close":28.27}
{"ticker":"DHI","date":"2015-07-14","pret":-0.00389,"close":28.34}
{"ticker":"DHI","date":"2015-07-15","pret":0.00459,"close":27.62}
{"ticker":"DHI","date":"2015-07-16","pret":-0.02174,"close":27.54}
{"ticker":"DHI","date":"2015-07-17","pret":-0.00433,"close":27.14}
{"ticker":"DHI","date":"2015-07-20","pret":-0.01568,"close":26.86}
{"ticker":"DHI","date":"2015-07-21","pret":-0.00997,"close":27.11}
{"ticker":"DHI","date":"2015-07-22","pret":0.00518,"close":27.86}
{"ticker":"DHI","date":"2015-07-23","pret":0.03162,"close":27.43}
{"ticker":"DHI","date":"2015-07-24","pret":-0.01696,"close":26.73}
{"ticker":"DHI","date":"2015-07-27","pret":-0.03405,"close":26.74}
{"ticker":"DHI","date":"2015-07-28","pret":0.02197,"close":27.59}
{"ticker":"DHI","date":"2015-07-29","pret":0.02258,"close":28.58}
{"ticker":"DHI","date":"2015-07-30","pret":0.0256,"close":29.47}
{"ticker":"DHI","date":"2015-07-31","pret":0.03687,"close":29.69}
{"ticker":"DHI","date":"2015-08-03","pret":0.00439,"close":29.68}
{"ticker":"DHI","date":"2015-08-04","pret":-0.00135,"close":29.17}
{"ticker":"DHI","date":"2015-08-05","pret":-0.00949,"close":28.71}
{"ticker":"DHI","date":"2015-08-06","pret":-0.01856,"close":28.62}
{"ticker":"DHI","date":"2015-08-07","pret":-0.00941,"close":28.51}
{"ticker":"DHI","date":"2015-08-10","pret":0.00767,"close":29.06}
{"ticker":"DHI","date":"2015-08-11","pret":-0.01259,"close":29.38}
{"ticker":"DHI","date":"2015-08-12","pret":0.0454,"close":29.96}
{"ticker":"DHI","date":"2015-08-13","pret":0.0087,"close":30.68}
{"ticker":"DHI","date":"2015-08-14","pret":0.01915,"close":30.64}
{"ticker":"DHI","date":"2015-08-17","pret":-0.00196,"close":31.21}
{"ticker":"DHI","date":"2015-08-18","pret":0.03541,"close":31.66}
{"ticker":"DHI","date":"2015-08-19","pret":-0.00285,"close":32.21}
{"ticker":"DHI","date":"2015-08-20","pret":0.01355,"close":31.66}
{"ticker":"DHI","date":"2015-08-21","pret":-0.01959,"close":31.01}
{"ticker":"DHI","date":"2015-08-24","pret":-0.06254,"close":29.53}
{"ticker":"DHI","date":"2015-08-25","pret":0.03373,"close":28.28}
{"ticker":"DHI","date":"2015-08-26","pret":-0.04982,"close":29.52}
{"ticker":"DHI","date":"2015-08-27","pret":0.03394,"close":30.32}
{"ticker":"DHI","date":"2015-08-28","pret":0.01392,"close":30.13}
{"ticker":"DHI","date":"2015-08-31","pret":-0.00892,"close":30.37}
{"ticker":"DHI","date":"2015-09-01","pret":-0.01606,"close":29.66}
{"ticker":"DHI","date":"2015-09-02","pret":0.01174,"close":30.68}
{"ticker":"DHI","date":"2015-09-03","pret":0.03763,"close":31.28}
{"ticker":"DHI","date":"2015-09-04","pret":-0.01163,"close":30.39}
{"ticker":"DHI","date":"2015-09-08","pret":0.00551,"close":31.48}
{"ticker":"DHI","date":"2015-09-09","pret":0.02929,"close":30.92}
{"ticker":"DHI","date":"2015-09-10","pret":-0.03936,"close":30.78}
{"ticker":"DHI","date":"2015-09-11","pret":0.00586,"close":31.34}
{"ticker":"DHI","date":"2015-09-14","pret":0.01577,"close":31.43}
{"ticker":"DHI","date":"2015-09-15","pret":0.00542,"close":31.32}
{"ticker":"DHI","date":"2015-09-16","pret":-0.00446,"close":31.58}
{"ticker":"DHI","date":"2015-09-17","pret":0.01079,"close":32.15}
{"ticker":"DHI","date":"2015-09-18","pret":0.00347,"close":31.61}
{"ticker":"DHI","date":"2015-09-21","pret":-0.00885,"close":30.69}
{"ticker":"DHI","date":"2015-09-22","pret":-0.04081,"close":29.95}
{"ticker":"DHI","date":"2015-09-23","pret":-0.00663,"close":30.15}
{"ticker":"DHI","date":"2015-09-24","pret":-0.00802,"close":30.48}
{"ticker":"DHI","date":"2015-09-25","pret":0.03462,"close":30.64}
{"ticker":"DHI","date":"2015-09-28","pret":-0.01141,"close":29.32}
{"ticker":"DHI","date":"2015-09-29","pret":-0.03672,"close":28.82}
{"ticker":"DHI","date":"2015-09-30","pret":-0.00409,"close":29.36}
{"ticker":"DHI","date":"2015-10-01","pret":0.00477,"close":29.58}
{"ticker":"DHI","date":"2015-10-02","pret":-0.00956,"close":29.73}
{"ticker":"DHI","date":"2015-10-05","pret":0.0254,"close":31.07}
{"ticker":"DHI","date":"2015-10-06","pret":0.04096,"close":30}
{"ticker":"DHI","date":"2015-10-07","pret":-0.03031,"close":30.58}
{"ticker":"DHI","date":"2015-10-08","pret":0.01184,"close":30.65}
{"ticker":"DHI","date":"2015-10-09","pret":0.00196,"close":30.65}
{"ticker":"DHI","date":"2015-10-12","pret":0.00358,"close":30.93}
{"ticker":"DHI","date":"2015-10-13","pret":-0.00228,"close":30.42}
{"ticker":"DHI","date":"2015-10-14","pret":-0.00983,"close":29.29}
{"ticker":"DHI","date":"2015-10-15","pret":-0.03347,"close":29.92}
{"ticker":"DHI","date":"2015-10-16","pret":0.01888,"close":30.04}
{"ticker":"DHI","date":"2015-10-19","pret":0.00167,"close":30.37}
{"ticker":"DHI","date":"2015-10-20","pret":0.01193,"close":31.12}
{"ticker":"DHI","date":"2015-10-21","pret":0.03114,"close":31.33}
{"ticker":"DHI","date":"2015-10-22","pret":-0.00192,"close":30.95}
{"ticker":"DHI","date":"2015-10-23","pret":-0.00642,"close":31.13}
{"ticker":"DHI","date":"2015-10-26","pret":0.00064,"close":30.92}
{"ticker":"DHI","date":"2015-10-27","pret":-0.01296,"close":30.06}
{"ticker":"DHI","date":"2015-10-28","pret":-0.02009,"close":30.42}
{"ticker":"DHI","date":"2015-10-29","pret":0.00233,"close":29.18}
{"ticker":"DHI","date":"2015-10-30","pret":-0.03033,"close":29.44}
{"ticker":"DHI","date":"2015-11-02","pret":0.00682,"close":29.85}
{"ticker":"DHI","date":"2015-11-03","pret":0.01048,"close":29.97}
{"ticker":"DHI","date":"2015-11-04","pret":0.01137,"close":29.8}
{"ticker":"DHI","date":"2015-11-05","pret":-0.00701,"close":29.4}
{"ticker":"DHI","date":"2015-11-06","pret":-0.02509,"close":29.4}
{"ticker":"DHI","date":"2015-11-09","pret":0.01025,"close":28.77}
{"ticker":"DHI","date":"2015-11-10","pret":-0.00102,"close":31.15}
{"ticker":"DHI","date":"2015-11-11","pret":0.06038,"close":32.02}
{"ticker":"DHI","date":"2015-11-12","pret":0.01651,"close":30.99}
{"ticker":"DHI","date":"2015-11-13","pret":-0.02423,"close":30.67}
{"ticker":"DHI","date":"2015-11-16","pret":-0.01071,"close":31.39}
{"ticker":"DHI","date":"2015-11-17","pret":0.02289,"close":31.31}
{"ticker":"DHI","date":"2015-11-18","pret":-0.00223,"close":31.87}
{"ticker":"DHI","date":"2015-11-19","pret":0.01805,"close":32.06}
{"ticker":"DHI","date":"2015-11-20","pret":0.0103,"close":32.23}
{"ticker":"DHI","date":"2015-11-23","pret":0.00093,"close":32.26}
{"ticker":"DHI","date":"2015-11-24","pret":-0.00498,"close":32.74}
{"ticker":"DHI","date":"2015-11-25","pret":0.01854,"close":32.74}
{"ticker":"DHI","date":"2015-11-26"}
{"ticker":"DHI","date":"2015-11-27","pret":0.00122,"close":32.77}
{"ticker":"DHI","date":"2015-11-30","pret":0.00031,"close":32.31}
{"ticker":"DHI","date":"2015-12-01","pret":-0.0089,"close":33.03}
{"ticker":"DHI","date":"2015-12-02","pret":0.01773,"close":32.31}
{"ticker":"DHI","date":"2015-12-03","pret":-0.01804,"close":31.66}
{"ticker":"DHI","date":"2015-12-04","pret":-0.01994,"close":32.99}
{"ticker":"DHI","date":"2015-12-07","pret":0.03281,"close":32.92}
{"ticker":"DHI","date":"2015-12-08","pret":-0.01349,"close":32.48}
{"ticker":"DHI","date":"2015-12-09","pret":-0.00588,"close":31.84}
{"ticker":"DHI","date":"2015-12-10","pret":-0.00498,"close":32.35}
{"ticker":"DHI","date":"2015-12-11","pret":-0.00469,"close":31.95}
{"ticker":"DHI","date":"2015-12-14","pret":-0.00031,"close":31.15}
{"ticker":"DHI","date":"2015-12-15","pret":-0.01485,"close":31.46}
{"ticker":"DHI","date":"2015-12-16","pret":0.01485,"close":32.26}
{"ticker":"DHI","date":"2015-12-17"}
{"ticker":"DHI","date":"2015-12-18","pret":-0.0123,"close":30.75}
{"ticker":"DHI","date":"2015-12-21","pret":-0.016,"close":31.41}
{"ticker":"DHI","date":"2015-12-22","pret":0.01346,"close":31.88}
{"ticker":"DHI","date":"2015-12-23","pret":0.01923,"close":32.13}
{"ticker":"DHI","date":"2015-12-24","pret":0.00249,"close":32.16}
{"ticker":"DHI","date":"2015-12-28","pret":-0.00594,"close":32.29}
{"ticker":"DHI","date":"2015-12-29","pret":0.01893,"close":32.61}
{"ticker":"DHI","date":"2015-12-30","pret":0.00246,"close":32.44}
{"ticker":"DHI","date":"2015-12-31","pret":-0.00893,"close":32.03}
{"ticker":"DHI","date":"2016-01-04","pret":-0.02253,"close":30.39}
{"ticker":"DHI","date":"2016-01-05","pret":-0.03085,"close":30.42}
{"ticker":"DHIL","date":"2015-01-02","pret":0.01898,"close":135.87}
{"ticker":"DHIL","date":"2015-01-05","pret":-0.00886,"close":134.88}
{"ticker":"DHIL","date":"2015-01-06","pret":-0.01683,"close":131.8}
{"ticker":"DHIL","date":"2015-01-07","pret":-0.02063,"close":136.56}
{"ticker":"DHIL","date":"2015-01-08","pret":0.04003,"close":133.56}
{"ticker":"DHIL","date":"2015-01-09","pret":-0.02698,"close":131.93}
{"ticker":"DHIL","date":"2015-01-12","pret":-0.00166,"close":131.01}
{"ticker":"DHIL","date":"2015-01-13","pret":-0.01138,"close":130.36}
{"ticker":"DHIL","date":"2015-01-14","pret":-0.01152,"close":131.17}
{"ticker":"DHIL","date":"2015-01-15","pret":0,"close":129.76}
{"ticker":"DHIL","date":"2015-01-16","pret":-0.00147,"close":136.48}
{"ticker":"DHIL","date":"2015-01-20","pret":0.02384,"close":132.76}
{"ticker":"DHIL","date":"2015-01-21","pret":0.00249,"close":131.12}
{"ticker":"DHIL","date":"2015-01-22","pret":-0.01955,"close":134.95}
{"ticker":"DHIL","date":"2015-01-23","pret":0.0278,"close":133.86}
{"ticker":"DHIL","date":"2015-01-26","pret":0.02821,"close":137.55}
{"ticker":"DHIL","date":"2015-01-27","pret":-0.04592,"close":131.51}
{"ticker":"DHIL","date":"2015-01-28","pret":-0.0058,"close":132.12}
{"ticker":"DHIL","date":"2015-01-29","pret":0.03199,"close":134.3}
{"ticker":"DHIL","date":"2015-01-30","pret":-0.00527,"close":130.06}
{"ticker":"DHIL","date":"2015-02-02","pret":-0.02336,"close":134.14}
{"ticker":"DHIL","date":"2015-02-03","pret":-0.00092,"close":135.34}
{"ticker":"DHIL","date":"2015-02-04","pret":0.00525,"close":131.76}
{"ticker":"DHIL","date":"2015-02-05","pret":0.01319,"close":137.53}
{"ticker":"DHIL","date":"2015-02-06","pret":0.00597,"close":136.06}
{"ticker":"DHIL","date":"2015-02-09","pret":0.00512,"close":136.18}
{"ticker":"DHIL","date":"2015-02-10","pret":0.00222,"close":135.3}
{"ticker":"DHIL","date":"2015-02-11","pret":0.00714,"close":135.85}
{"ticker":"DHIL","date":"2015-02-12","pret":0.02192,"close":139.29}
{"ticker":"DHIL","date":"2015-02-13","pret":0.0023,"close":140.5}
{"ticker":"DHIL","date":"2015-02-17","pret":0.02042,"close":139.99}
{"ticker":"DHIL","date":"2015-02-18","pret":-0.01513,"close":139.11}
{"ticker":"DHIL","date":"2015-02-19","pret":-0.00593,"close":139.52}
{"ticker":"DHIL","date":"2015-02-20","pret":0.00543,"close":139.5}
{"ticker":"DHIL","date":"2015-02-23","pret":0.0059,"close":141.33}
{"ticker":"DHIL","date":"2015-02-24","pret":-0.01148,"close":141.5}
{"ticker":"DHIL","date":"2015-02-25","pret":0.01332,"close":139.4}
{"ticker":"DHIL","date":"2015-02-26","pret":-0.01332,"close":139.86}
{"ticker":"DHIL","date":"2015-02-27","pret":0.00807,"close":140.72}
{"ticker":"DHIL","date":"2015-03-02","pret":0.00397,"close":141.6}
{"ticker":"DHIL","date":"2015-03-03","pret":0.0029,"close":140.83}
{"ticker":"DHIL","date":"2015-03-04","pret":-0.01122,"close":143.51}
{"ticker":"DHIL","date":"2015-03-05","pret":0.02253,"close":144.12}
{"ticker":"DHIL","date":"2015-03-06","pret":-0.00581,"close":142.38}
{"ticker":"DHIL","date":"2015-03-09","pret":-0.00493,"close":143.84}
{"ticker":"DHIL","date":"2015-03-10","pret":0,"close":142.41}
{"ticker":"DHIL","date":"2015-03-11","pret":0.00261,"close":142.41}
{"ticker":"DHIL","date":"2015-03-12","pret":0.00667,"close":144.9}
{"ticker":"DHIL","date":"2015-03-13","pret":0.01285,"close":144.65}
{"ticker":"DHIL","date":"2015-03-16","pret":0.00103,"close":147.84}
{"ticker":"DHIL","date":"2015-03-17","pret":0.02048,"close":147.5}
{"ticker":"DHIL","date":"2015-03-18","pret":-0.00678,"close":153}
{"ticker":"DHIL","date":"2015-03-19","pret":0.02386,"close":152.5}
{"ticker":"DHIL","date":"2015-03-20","pret":0.01582,"close":157.52}
{"ticker":"DHIL","date":"2015-03-23","pret":0.04412,"close":157.26}
{"ticker":"DHIL","date":"2015-03-24","pret":-0.00848,"close":157.48}
{"ticker":"DHIL","date":"2015-03-25","pret":-0.00741,"close":157.11}
{"ticker":"DHIL","date":"2015-03-26","pret":-0.01357,"close":158.01}
{"ticker":"DHIL","date":"2015-03-27","pret":0.00193,"close":159.69}
{"ticker":"DHIL","date":"2015-03-30","pret":0.0463,"close":164.49}
{"ticker":"DHIL","date":"2015-03-31","pret":-0.01784,"close":160}
{"ticker":"DHIL","date":"2015-04-01","pret":0,"close":161.92}
{"ticker":"DHIL","date":"2015-04-02","pret":0.0152,"close":164.8}
{"ticker":"DHIL","date":"2015-04-06","pret":0.01558,"close":167.25}
{"ticker":"DHIL","date":"2015-04-07","pret":0.02797,"close":169.45}
{"ticker":"DHIL","date":"2015-04-08","pret":-0.00136,"close":168.69}
{"ticker":"DHIL","date":"2015-04-09","pret":-0.00883,"close":168.69}
{"ticker":"DHIL","date":"2015-04-10","pret":0.00422,"close":168.5}
{"ticker":"DHIL","date":"2015-04-13","pret":0.00815,"close":172.9}
{"ticker":"DHIL","date":"2015-04-14","pret":0.04513,"close":171.11}
{"ticker":"DHIL","date":"2015-04-15","pret":-0.03082,"close":170.88}
{"ticker":"DHIL","date":"2015-04-16","pret":-0.01196,"close":170.14}
{"ticker":"DHIL","date":"2015-04-17","pret":-0.00991,"close":168.69}
{"ticker":"DHIL","date":"2015-04-20","pret":-0.00006,"close":170.26}
{"ticker":"DHIL","date":"2015-04-21","pret":0.0029,"close":170.7}
{"ticker":"DHIL","date":"2015-04-22","pret":0.01029,"close":171.99}
{"ticker":"DHIL","date":"2015-04-23","pret":0.00583,"close":171}
{"ticker":"DHIL","date":"2015-04-24","pret":-0.00058,"close":172.31}
{"ticker":"DHIL","date":"2015-04-27","pret":0.01759,"close":173.5}
{"ticker":"DHIL","date":"2015-04-28","pret":-0.00544,"close":178.2}
{"ticker":"DHIL","date":"2015-04-29","pret":0.02301,"close":179.53}
{"ticker":"DHIL","date":"2015-04-30","pret":0.00833,"close":182.2}
{"ticker":"DHIL","date":"2015-05-01","pret":0.01909,"close":186.81}
{"ticker":"DHIL","date":"2015-05-04","pret":0.02419,"close":187.45}
{"ticker":"DHIL","date":"2015-05-05","pret":-0.00385,"close":186.08}
{"ticker":"DHIL","date":"2015-05-06","pret":-0.00408,"close":186.23}
{"ticker":"DHIL","date":"2015-05-07","pret":-0.00188,"close":185.95}
{"ticker":"DHIL","date":"2015-05-08","pret":0.00333,"close":188.99}
{"ticker":"DHIL","date":"2015-05-11","pret":0.01296,"close":185.29}
{"ticker":"DHIL","date":"2015-05-12","pret":-0.02305,"close":188.4}
{"ticker":"DHIL","date":"2015-05-13","pret":0.02146,"close":186.15}
{"ticker":"DHIL","date":"2015-05-14","pret":-0.00511,"close":186.97}
{"ticker":"DHIL","date":"2015-05-15","pret":-0.00139,"close":187.91}
{"ticker":"DHIL","date":"2015-05-18","pret":-0.00096,"close":193.82}
{"ticker":"DHIL","date":"2015-05-19","pret":0.0352,"close":198.73}
{"ticker":"DHIL","date":"2015-05-20","pret":0.02694,"close":199.71}
{"ticker":"DHIL","date":"2015-05-21","pret":-0.02756,"close":199.38}
{"ticker":"DHIL","date":"2015-05-22","pret":0.03012,"close":193.04}
{"ticker":"DHIL","date":"2015-05-26","pret":-0.03832,"close":191.45}
{"ticker":"DHIL","date":"2015-05-27","pret":0.00509,"close":193.77}
{"ticker":"DHIL","date":"2015-05-28","pret":0.01318,"close":194.31}
{"ticker":"DHIL","date":"2015-05-29","pret":0.00015,"close":191.3}
{"ticker":"DHIL","date":"2015-06-01","pret":-0.01323,"close":194.7}
{"ticker":"DHIL","date":"2015-06-02","pret":0.00877,"close":197.96}
{"ticker":"DHIL","date":"2015-06-03","pret":0.01681,"close":196.37}
{"ticker":"DHIL","date":"2015-06-04","pret":-0.00699,"close":193.85}
{"ticker":"DHIL","date":"2015-06-05","pret":-0.00827,"close":194.4}
{"ticker":"DHIL","date":"2015-06-08","pret":0.00292,"close":193.17}
{"ticker":"DHIL","date":"2015-06-09","pret":-0.01634,"close":192}
{"ticker":"DHIL","date":"2015-06-10","pret":-0.00182,"close":196.6}
{"ticker":"DHIL","date":"2015-06-11","pret":0.02443,"close":197.42}
{"ticker":"DHIL","date":"2015-06-12","pret":-0.00407,"close":200.06}
{"ticker":"DHIL","date":"2015-06-15","pret":0.03045,"close":208.96}
{"ticker":"DHIL","date":"2015-06-16","pret":0.02367,"close":205.52}
{"ticker":"DHIL","date":"2015-06-17","pret":-0.00747,"close":198.39}
{"ticker":"DHIL","date":"2015-06-18","pret":-0.0372,"close":199.99}
{"ticker":"DHIL","date":"2015-06-19","pret":0.01076,"close":201.16}
{"ticker":"DHIL","date":"2015-06-22","pret":0.01622,"close":200.87}
{"ticker":"DHIL","date":"2015-06-23","pret":-0.01622,"close":200.15}
{"ticker":"DHIL","date":"2015-06-24","pret":-0.00105,"close":198.11}
{"ticker":"DHIL","date":"2015-06-25","pret":0.00055,"close":198.98}
{"ticker":"DHIL","date":"2015-06-26","pret":-0.0005,"close":199.89}
{"ticker":"DHIL","date":"2015-06-29","pret":-0.00597,"close":199.45}
{"ticker":"DHIL","date":"2015-06-30","pret":0.00767,"close":199.66}
{"ticker":"DHIL","date":"2015-07-01","pret":-0.0006,"close":201.15}
{"ticker":"DHIL","date":"2015-07-02","pret":0.00658,"close":197.19}
{"ticker":"DHIL","date":"2015-07-06","pret":-0.02683,"close":194.51}
{"ticker":"DHIL","date":"2015-07-07","pret":-0.00763,"close":196.34}
{"ticker":"DHIL","date":"2015-07-08","pret":0.0063,"close":194.4}
{"ticker":"DHIL","date":"2015-07-09","pret":-0.0254,"close":194.72}
{"ticker":"DHIL","date":"2015-07-10","pret":0.02663,"close":196.9}
{"ticker":"DHIL","date":"2015-07-13","pret":0.00616,"close":199.1}
{"ticker":"DHIL","date":"2015-07-14","pret":0.00909,"close":199.43}
{"ticker":"DHIL","date":"2015-07-15","pret":-0.00005,"close":198.83}
{"ticker":"DHIL","date":"2015-07-16","pret":0.00506,"close":200}
{"ticker":"DHIL","date":"2015-07-17","pret":0.003,"close":199.67}
{"ticker":"DHIL","date":"2015-07-20","pret":-0.003,"close":198.7}
{"ticker":"DHIL","date":"2015-07-21","pret":-0.00697,"close":201.04}
{"ticker":"DHIL","date":"2015-07-22","pret":0.00121,"close":202.5}
{"ticker":"DHIL","date":"2015-07-23","pret":0.01279,"close":197.53}
{"ticker":"DHIL","date":"2015-07-24","pret":-0.02963,"close":196.31}
{"ticker":"DHIL","date":"2015-07-27","pret":-0.00395,"close":194.21}
{"ticker":"DHIL","date":"2015-07-28","pret":-0.00257,"close":191.87}
{"ticker":"DHIL","date":"2015-07-29","pret":-0.01144,"close":191.5}
{"ticker":"DHIL","date":"2015-07-30","pret":-0.00611,"close":192.47}
{"ticker":"DHIL","date":"2015-07-31","pret":-0.00457,"close":192.49}
{"ticker":"DHIL","date":"2015-08-03","pret":0.01005,"close":192.39}
{"ticker":"DHIL","date":"2015-08-04","pret":-0.00021,"close":190.26}
{"ticker":"DHIL","date":"2015-08-05","pret":0.01387,"close":190.8}
{"ticker":"DHIL","date":"2015-08-06","pret":-0.01826,"close":192.1}
{"ticker":"DHIL","date":"2015-08-07","pret":0.01016,"close":191.62}
{"ticker":"DHIL","date":"2015-08-10","pret":-0.00457,"close":194.24}
{"ticker":"DHIL","date":"2015-08-11","pret":0.00669,"close":193.36}
{"ticker":"DHIL","date":"2015-08-12","pret":0.00557,"close":192.3}
{"ticker":"DHIL","date":"2015-08-13","pret":-0.01096,"close":191.6}
{"ticker":"DHIL","date":"2015-08-14","pret":-0.00956,"close":191.83}
{"ticker":"DHIL","date":"2015-08-17","pret":0.00732,"close":193.6}
{"ticker":"DHIL","date":"2015-08-18","pret":0.00618,"close":192.73}
{"ticker":"DHIL","date":"2015-08-19","pret":0.00357,"close":192.24}
{"ticker":"DHIL","date":"2015-08-20","pret":-0.01162,"close":190.43}
{"ticker":"DHIL","date":"2015-08-21","pret":-0.01945,"close":190.8}
{"ticker":"DHIL","date":"2015-08-24","pret":-0.02746,"close":187.98}
{"ticker":"DHIL","date":"2015-08-25","pret":0.05352,"close":187.64}
{"ticker":"DHIL","date":"2015-08-26","pret":-0.01027,"close":192}
{"ticker":"DHIL","date":"2015-08-27","pret":0.00814,"close":193.7}
{"ticker":"DHIL","date":"2015-08-28","pret":0.00208,"close":194.72}
{"ticker":"DHIL","date":"2015-08-31","pret":0.0097,"close":194.72}
{"ticker":"DHIL","date":"2015-09-01","pret":-0.01767,"close":188.79}
{"ticker":"DHIL","date":"2015-09-02","pret":-0.00477,"close":191.22}
{"ticker":"DHIL","date":"2015-09-03","pret":0.0043,"close":190.3}
{"ticker":"DHIL","date":"2015-09-04","pret":-0.01194,"close":189}
{"ticker":"DHIL","date":"2015-09-08","pret":0.00843,"close":191.3}
{"ticker":"DHIL","date":"2015-09-09","pret":0.0055,"close":185.22}
{"ticker":"DHIL","date":"2015-09-10","pret":-0.02966,"close":185.95}
{"ticker":"DHIL","date":"2015-09-11","pret":-0.00016,"close":188}
{"ticker":"DHIL","date":"2015-09-14","pret":0.00851,"close":186.24}
{"ticker":"DHIL","date":"2015-09-15","pret":-0.00706,"close":192.21}
{"ticker":"DHIL","date":"2015-09-16","pret":0.03659,"close":193.81}
{"ticker":"DHIL","date":"2015-09-17","pret":0.00398,"close":193.4}
{"ticker":"DHIL","date":"2015-09-18","pret":-0.01376,"close":190.2}
{"ticker":"DHIL","date":"2015-09-21","pret":-0.00272,"close":192}
{"ticker":"DHIL","date":"2015-09-22","pret":-0.00147,"close":188.57}
{"ticker":"DHIL","date":"2015-09-23","pret":-0.00976,"close":188.91}
{"ticker":"DHIL","date":"2015-09-24","pret":0.00265,"close":193.01}
{"ticker":"DHIL","date":"2015-09-25","pret":0.02764,"close":186.71}
{"ticker":"DHIL","date":"2015-09-28","pret":-0.04282,"close":184.2}
{"ticker":"DHIL","date":"2015-09-29","pret":-0.01242,"close":186.84}
{"ticker":"DHIL","date":"2015-09-30","pret":0.02469,"close":186.04}
{"ticker":"DHIL","date":"2015-10-01","pret":-0.02823,"close":187.75}
{"ticker":"DHIL","date":"2015-10-02","pret":0.0122,"close":189.29}
{"ticker":"DHIL","date":"2015-10-05","pret":0.02369,"close":191.1}
{"ticker":"DHIL","date":"2015-10-06","pret":0.00551,"close":189.18}
{"ticker":"DHIL","date":"2015-10-07","pret":-0.0083,"close":191.76}
{"ticker":"DHIL","date":"2015-10-08","pret":0.01034,"close":194.03}
{"ticker":"DHIL","date":"2015-10-09","pret":0.01806,"close":195.5}
{"ticker":"DHIL","date":"2015-10-12","pret":0.00761,"close":195.5}
{"ticker":"DHIL","date":"2015-10-13","pret":-0.00546,"close":197}
{"ticker":"DHIL","date":"2015-10-14","pret":0.00648,"close":193.9}
{"ticker":"DHIL","date":"2015-10-15","pret":-0.00372,"close":197.91}
{"ticker":"DHIL","date":"2015-10-16","pret":0.01172,"close":197.64}
{"ticker":"DHIL","date":"2015-10-19","pret":-0.00222,"close":196.4}
{"ticker":"DHIL","date":"2015-10-20","pret":-0.00284,"close":198.09}
{"ticker":"DHIL","date":"2015-10-21","pret":-0.01759,"close":195.4}
{"ticker":"DHIL","date":"2015-10-22","pret":0.0097,"close":199.03}
{"ticker":"DHIL","date":"2015-10-23","pret":0.0129,"close":199.77}
{"ticker":"DHIL","date":"2015-10-26","pret":0.00618,"close":203.13}
{"ticker":"DHIL","date":"2015-10-27","pret":0.01018,"close":198.4}
{"ticker":"DHIL","date":"2015-10-28","pret":-0.00747,"close":201.04}
{"ticker":"DHIL","date":"2015-10-29","pret":-0.00005,"close":200.21}
{"ticker":"DHIL","date":"2015-10-30","pret":0,"close":200.05}
{"ticker":"DHIL","date":"2015-11-02","pret":0,"close":200.77}
{"ticker":"DHIL","date":"2015-11-03","pret":0,"close":203.14}
{"ticker":"DHIL","date":"2015-11-04","pret":0.01449,"close":201.02}
{"ticker":"DHIL","date":"2015-11-05","pret":-0.01085,"close":199.79}
{"ticker":"DHIL","date":"2015-11-06","pret":-0.00469,"close":198.95}
{"ticker":"DHIL","date":"2015-11-09","pret":-0.01239,"close":196.44}
{"ticker":"DHIL","date":"2015-11-10","pret":-0.00932,"close":196.84}
{"ticker":"DHIL","date":"2015-11-11","pret":0.0048,"close":194.52}
{"ticker":"DHIL","date":"2015-11-12","pret":-0.01008,"close":194}
{"ticker":"DHIL","date":"2015-11-13","pret":-0.008,"close":195.11}
{"ticker":"DHIL","date":"2015-11-16","pret":0.01318,"close":197.47}
{"ticker":"DHIL","date":"2015-11-17","pret":0.01079,"close":199.94}
{"ticker":"DHIL","date":"2015-11-18","pret":0.01207,"close":202.75}
{"ticker":"DHIL","date":"2015-11-19","pret":0.02401,"close":201.43}
{"ticker":"DHIL","date":"2015-11-20","pret":-0.00956,"close":204.87}
{"ticker":"DHIL","date":"2015-11-23","pret":0.01807,"close":206.17}
{"ticker":"DHIL","date":"2015-11-24","pret":0.0056,"close":208.33}
{"ticker":"DHIL","date":"2015-11-25","pret":0.00834,"close":213.62}
{"ticker":"DHIL","date":"2015-11-26"}
{"ticker":"DHIL","date":"2015-11-27","pret":0.02102,"close":213.29}
{"ticker":"DHIL","date":"2015-11-30","pret":0.00229,"close":220.19}
{"ticker":"DHIL","date":"2015-12-01","pret":0.03424,"close":228.79}
{"ticker":"DHIL","date":"2015-12-02","pret":0.01937,"close":222.76}
{"ticker":"DHIL","date":"2015-12-03","pret":-0.01653,"close":218.76}
{"ticker":"DHIL","date":"2015-12-04","pret":-0.00907,"close":215.17}
{"ticker":"DHIL","date":"2015-12-07","pret":-0.0253,"close":214.45}
{"ticker":"DHIL","date":"2015-12-08","pret":-0.00648,"close":213.31}
{"ticker":"DHIL","date":"2015-12-09","pret":0.00168,"close":213.99}
{"ticker":"DHIL","date":"2015-12-10","pret":0,"close":211.69}
{"ticker":"DHIL","date":"2015-12-11","pret":-0.02254,"close":202.01}
{"ticker":"DHIL","date":"2015-12-14","pret":-0.03799,"close":200.07}
{"ticker":"DHIL","date":"2015-12-15","pret":-0.01793,"close":198.9}
{"ticker":"DHIL","date":"2015-12-16","pret":0.00449,"close":198.22}
{"ticker":"DHIL","date":"2015-12-17"}
{"ticker":"DHIL","date":"2015-12-18","pret":-0.01383,"close":194.99}
{"ticker":"DHIL","date":"2015-12-21","pret":0.0025,"close":189.98}
{"ticker":"DHIL","date":"2015-12-22","pret":-0.03839,"close":189.95}
{"ticker":"DHIL","date":"2015-12-23","pret":0.00422,"close":190.8}
{"ticker":"DHIL","date":"2015-12-24","pret":-0.00369,"close":189.92}
{"ticker":"DHIL","date":"2015-12-28","pret":0.00774,"close":189.72}
{"ticker":"DHIL","date":"2015-12-29","pret":-0.00136,"close":191.7}
{"ticker":"DHIL","date":"2015-12-30","pret":0.00571,"close":191.2}
{"ticker":"DHIL","date":"2015-12-31","pret":0.00104,"close":189}
{"ticker":"DHIL","date":"2016-01-04","pret":-0.02354,"close":178.01}
{"ticker":"DHIL","date":"2016-01-05","pret":-0.05624,"close":179.4}
{"ticker":"DHR","date":"2015-01-02","pret":-0.00637,"close":85.72}
{"ticker":"DHR","date":"2015-01-05","pret":-0.00841,"close":84.87}
{"ticker":"DHR","date":"2015-01-06","pret":-0.00188,"close":84.29}
{"ticker":"DHR","date":"2015-01-07","pret":-0.0007,"close":84.8}
{"ticker":"DHR","date":"2015-01-08","pret":0.00621,"close":86.11}
{"ticker":"DHR","date":"2015-01-09","pret":0.00942,"close":85.53}
{"ticker":"DHR","date":"2015-01-12","pret":-0.01598,"close":84.47}
{"ticker":"DHR","date":"2015-01-13","pret":0.00329,"close":84.35}
{"ticker":"DHR","date":"2015-01-14","pret":-0.0218,"close":83.02}
{"ticker":"DHR","date":"2015-01-15","pret":-0.00024,"close":82.03}
{"ticker":"DHR","date":"2015-01-16","pret":-0.02046,"close":82.54}
{"ticker":"DHR","date":"2015-01-20","pret":0.01541,"close":82.97}
{"ticker":"DHR","date":"2015-01-21","pret":-0.00338,"close":83.26}
{"ticker":"DHR","date":"2015-01-22","pret":0.01463,"close":84.5}
{"ticker":"DHR","date":"2015-01-23","pret":0.00617,"close":84.14}
{"ticker":"DHR","date":"2015-01-26","pret":-0.0076,"close":83.66}
{"ticker":"DHR","date":"2015-01-27","pret":0.00713,"close":84.64}
{"ticker":"DHR","date":"2015-01-28","pret":0.00708,"close":82.85}
{"ticker":"DHR","date":"2015-01-29","pret":-0.02031,"close":83.93}
{"ticker":"DHR","date":"2015-01-30","pret":0.00192,"close":82.38}
{"ticker":"DHR","date":"2015-02-02","pret":-0.0129,"close":83.74}
{"ticker":"DHR","date":"2015-02-03","pret":0.02716,"close":85.02}
{"ticker":"DHR","date":"2015-02-04","pret":-0.00248,"close":84.34}
{"ticker":"DHR","date":"2015-02-05","pret":0.00425,"close":85.48}
{"ticker":"DHR","date":"2015-02-06","pret":0.00634,"close":84.79}
{"ticker":"DHR","date":"2015-02-09","pret":-0.01296,"close":84.45}
{"ticker":"DHR","date":"2015-02-10","pret":0.00733,"close":85.46}
{"ticker":"DHR","date":"2015-02-11","pret":0.00575,"close":85.66}
{"ticker":"DHR","date":"2015-02-12","pret":0.00584,"close":86.6}
{"ticker":"DHR","date":"2015-02-13","pret":0.00569,"close":86.81}
{"ticker":"DHR","date":"2015-02-17","pret":0.00404,"close":86.8}
{"ticker":"DHR","date":"2015-02-18","pret":-0.00335,"close":87.45}
{"ticker":"DHR","date":"2015-02-19","pret":0.00646,"close":87.24}
{"ticker":"DHR","date":"2015-02-20","pret":0.00149,"close":87.68}
{"ticker":"DHR","date":"2015-02-23","pret":0.00126,"close":86.86}
{"ticker":"DHR","date":"2015-02-24","pret":-0.00782,"close":87.04}
{"ticker":"DHR","date":"2015-02-25","pret":0.00472,"close":87.22}
{"ticker":"DHR","date":"2015-02-26","pret":0.00161,"close":87.81}
{"ticker":"DHR","date":"2015-02-27","pret":0.00664,"close":87.28}
{"ticker":"DHR","date":"2015-03-02","pret":-0.00572,"close":87.47}
{"ticker":"DHR","date":"2015-03-03","pret":0.00012,"close":87.05}
{"ticker":"DHR","date":"2015-03-04","pret":-0.01886,"close":86.11}
{"ticker":"DHR","date":"2015-03-05","pret":0.00849,"close":86.34}
{"ticker":"DHR","date":"2015-03-06","pret":-0.00406,"close":85.22}
{"ticker":"DHR","date":"2015-03-09","pret":-0.00689,"close":86.09}
{"ticker":"DHR","date":"2015-03-10","pret":-0.00117,"close":84.65}
{"ticker":"DHR","date":"2015-03-11","pret":-0.00682,"close":84.37}
{"ticker":"DHR","date":"2015-03-12","pret":-0.00154,"close":85.56}
{"ticker":"DHR","date":"2015-03-13","pret":0.0114,"close":85.2}
{"ticker":"DHR","date":"2015-03-16","pret":-0.00058,"close":86.8}
{"ticker":"DHR","date":"2015-03-17","pret":0.00874,"close":86.27}
{"ticker":"DHR","date":"2015-03-18","pret":-0.00267,"close":87.28}
{"ticker":"DHR","date":"2015-03-19","pret":0.01259,"close":87.01}
{"ticker":"DHR","date":"2015-03-20","pret":0.00287,"close":87.15}
{"ticker":"DHR","date":"2015-03-23","pret":0.00046,"close":86.77}
{"ticker":"DHR","date":"2015-03-24","pret":-0.01,"close":85.93}
{"ticker":"DHR","date":"2015-03-25","pret":-0.00777,"close":84.35}
{"ticker":"DHR","date":"2015-03-26","pret":-0.01881,"close":84.32}
{"ticker":"DHR","date":"2015-03-27","pret":-0.00024,"close":84.85}
{"ticker":"DHR","date":"2015-03-30","pret":0.0091,"close":85.6}
{"ticker":"DHR","date":"2015-03-31","pret":0.00458,"close":84.9}
{"ticker":"DHR","date":"2015-04-01","pret":-0.00717,"close":83.9}
{"ticker":"DHR","date":"2015-04-02","pret":-0.00829,"close":84.19}
{"ticker":"DHR","date":"2015-04-06","pret":-0.00357,"close":84.97}
{"ticker":"DHR","date":"2015-04-07","pret":0.0108,"close":85.33}
{"ticker":"DHR","date":"2015-04-08","pret":0.00788,"close":85.35}
{"ticker":"DHR","date":"2015-04-09","pret":-0.00317,"close":85.46}
{"ticker":"DHR","date":"2015-04-10","pret":0.00866,"close":84.98}
{"ticker":"DHR","date":"2015-04-13","pret":-0.00572,"close":85.23}
{"ticker":"DHR","date":"2015-04-14","pret":-0.00482,"close":85.48}
{"ticker":"DHR","date":"2015-04-15","pret":0.00376,"close":85.6}
{"ticker":"DHR","date":"2015-04-16","pret":-0.00024,"close":85.44}
{"ticker":"DHR","date":"2015-04-17","pret":-0.00565,"close":84.22}
{"ticker":"DHR","date":"2015-04-20","pret":0.00071,"close":84.92}
{"ticker":"DHR","date":"2015-04-21","pret":0.00365,"close":85.2}
{"ticker":"DHR","date":"2015-04-22","pret":-0.00035,"close":85.25}
{"ticker":"DHR","date":"2015-04-23","pret":-0.00625,"close":84.69}
{"ticker":"DHR","date":"2015-04-24","pret":-0.00201,"close":83.3}
{"ticker":"DHR","date":"2015-04-27","pret":-0.00439,"close":83.09}
{"ticker":"DHR","date":"2015-04-28","pret":-0.01426,"close":83.26}
{"ticker":"DHR","date":"2015-04-29","pret":0.00157,"close":82.8}
{"ticker":"DHR","date":"2015-04-30","pret":-0.00314,"close":81.88}
{"ticker":"DHR","date":"2015-05-01","pret":-0.0074,"close":82.52}
{"ticker":"DHR","date":"2015-05-04","pret":0.00619,"close":82.69}
{"ticker":"DHR","date":"2015-05-05","pret":0.00133,"close":82.4}
{"ticker":"DHR","date":"2015-05-06","pret":-0.00036,"close":82.34}
{"ticker":"DHR","date":"2015-05-07","pret":-0.00497,"close":83.19}
{"ticker":"DHR","date":"2015-05-08","pret":0.01902,"close":84.03}
{"ticker":"DHR","date":"2015-05-11","pret":-0.00012,"close":83.56}
{"ticker":"DHR","date":"2015-05-12","pret":-0.00646,"close":86}
{"ticker":"DHR","date":"2015-05-13","pret":0.07736,"close":87.35}
{"ticker":"DHR","date":"2015-05-14","pret":-0.0227,"close":87.84}
{"ticker":"DHR","date":"2015-05-15","pret":-0.00228,"close":86.45}
{"ticker":"DHR","date":"2015-05-18","pret":-0.014,"close":87.26}
{"ticker":"DHR","date":"2015-05-19","pret":0.00817,"close":86.49}
{"ticker":"DHR","date":"2015-05-20","pret":-0.00875,"close":87.02}
{"ticker":"DHR","date":"2015-05-21","pret":0.00553,"close":86.9}
{"ticker":"DHR","date":"2015-05-22","pret":-0.00046,"close":86.61}
{"ticker":"DHR","date":"2015-05-26","pret":-0.0045,"close":86.18}
{"ticker":"DHR","date":"2015-05-27","pret":-0.00452,"close":87.42}
{"ticker":"DHR","date":"2015-05-28","pret":0.0136,"close":87.32}
{"ticker":"DHR","date":"2015-05-29","pret":-0.00287,"close":86.32}
{"ticker":"DHR","date":"2015-06-01","pret":-0.00691,"close":86.9}
{"ticker":"DHR","date":"2015-06-02","pret":-0.00058,"close":86.79}
{"ticker":"DHR","date":"2015-06-03","pret":0.00439,"close":87.24}
{"ticker":"DHR","date":"2015-06-04","pret":-0.00311,"close":85.8}
{"ticker":"DHR","date":"2015-06-05","pret":-0.01092,"close":85.89}
{"ticker":"DHR","date":"2015-06-08","pret":-0.00035,"close":84.91}
{"ticker":"DHR","date":"2015-06-09","pret":-0.00656,"close":85.2}
{"ticker":"DHR","date":"2015-06-10","pret":0.00504,"close":86.02}
{"ticker":"DHR","date":"2015-06-11","pret":0.0092,"close":85.93}
{"ticker":"DHR","date":"2015-06-12","pret":-0.005,"close":85.05}
{"ticker":"DHR","date":"2015-06-15","pret":-0.01432,"close":84.46}
{"ticker":"DHR","date":"2015-06-16","pret":-0.00296,"close":84.63}
{"ticker":"DHR","date":"2015-06-17","pret":0.0039,"close":84.73}
{"ticker":"DHR","date":"2015-06-18","pret":0.00342,"close":85.95}
{"ticker":"DHR","date":"2015-06-19","pret":0.01147,"close":85.84}
{"ticker":"DHR","date":"2015-06-22","pret":0.00348,"close":86.25}
{"ticker":"DHR","date":"2015-06-23","pret":-0.00116,"close":85.72}
{"ticker":"DHR","date":"2015-06-24","pret":-0.00664,"close":85.42}
{"ticker":"DHR","date":"2015-06-25","pret":0.00164,"close":85.43}
{"ticker":"DHR","date":"2015-06-26","pret":0.00163,"close":85.76}
{"ticker":"DHR","date":"2015-06-29","pret":-0.00842,"close":84.75}
{"ticker":"DHR","date":"2015-06-30","pret":0.00153,"close":85.59}
{"ticker":"DHR","date":"2015-07-01","pret":0.00852,"close":86.34}
{"ticker":"DHR","date":"2015-07-02","pret":0.00603,"close":86.8}
{"ticker":"DHR","date":"2015-07-06","pret":-0.00684,"close":85.87}
{"ticker":"DHR","date":"2015-07-07","pret":0.00325,"close":87.07}
{"ticker":"DHR","date":"2015-07-08","pret":0.00486,"close":85.74}
{"ticker":"DHR","date":"2015-07-09","pret":-0.00023,"close":85.74}
{"ticker":"DHR","date":"2015-07-10","pret":-0.00185,"close":86.65}
{"ticker":"DHR","date":"2015-07-13","pret":0.00829,"close":88}
{"ticker":"DHR","date":"2015-07-14","pret":0.01231,"close":88.96}
{"ticker":"DHR","date":"2015-07-15","pret":0.00992,"close":88.33}
{"ticker":"DHR","date":"2015-07-16","pret":-0.00506,"close":88.7}
{"ticker":"DHR","date":"2015-07-17","pret":-0.00226,"close":88.72}
{"ticker":"DHR","date":"2015-07-20","pret":0.00271,"close":88.58}
{"ticker":"DHR","date":"2015-07-21","pret":-0.00474,"close":87.79}
{"ticker":"DHR","date":"2015-07-22","pret":-0.00659,"close":87.86}
{"ticker":"DHR","date":"2015-07-23","pret":0.01449,"close":89.05}
{"ticker":"DHR","date":"2015-07-24","pret":-0.0018,"close":87.78}
{"ticker":"DHR","date":"2015-07-27","pret":-0.01611,"close":87.22}
{"ticker":"DHR","date":"2015-07-28","pret":0.00616,"close":88.4}
{"ticker":"DHR","date":"2015-07-29","pret":0.01074,"close":90.91}
{"ticker":"DHR","date":"2015-07-30","pret":0.01806,"close":91.86}
{"ticker":"DHR","date":"2015-07-31","pret":0.01567,"close":91.56}
{"ticker":"DHR","date":"2015-08-03","pret":-0.0048,"close":91.33}
{"ticker":"DHR","date":"2015-08-04","pret":-0.00284,"close":91.76}
{"ticker":"DHR","date":"2015-08-05","pret":0.01241,"close":92.26}
{"ticker":"DHR","date":"2015-08-06","pret":-0.00076,"close":91.57}
{"ticker":"DHR","date":"2015-08-07","pret":-0.0133,"close":91.06}
{"ticker":"DHR","date":"2015-08-10","pret":0.00624,"close":91.95}
{"ticker":"DHR","date":"2015-08-11","pret":-0.00624,"close":91.06}
{"ticker":"DHR","date":"2015-08-12","pret":-0.00827,"close":90.29}
{"ticker":"DHR","date":"2015-08-13","pret":0.00022,"close":90.43}
{"ticker":"DHR","date":"2015-08-14","pret":0.00287,"close":90.92}
{"ticker":"DHR","date":"2015-08-17","pret":-0.00177,"close":91.65}
{"ticker":"DHR","date":"2015-08-18","pret":0.00826,"close":91.51}
{"ticker":"DHR","date":"2015-08-19","pret":-0.00351,"close":90.63}
{"ticker":"DHR","date":"2015-08-20","pret":-0.01017,"close":88.76}
{"ticker":"DHR","date":"2015-08-21","pret":-0.01952,"close":86.95}
{"ticker":"DHR","date":"2015-08-24","pret":-0.06532,"close":84.05}
{"ticker":"DHR","date":"2015-08-25","pret":0.04042,"close":83.23}
{"ticker":"DHR","date":"2015-08-26","pret":-0.01004,"close":86.67}
{"ticker":"DHR","date":"2015-08-27","pret":0.02503,"close":88.46}
{"ticker":"DHR","date":"2015-08-28","pret":0.00798,"close":88.06}
{"ticker":"DHR","date":"2015-08-31","pret":-0.01038,"close":87.02}
{"ticker":"DHR","date":"2015-09-01","pret":-0.02274,"close":84.79}
{"ticker":"DHR","date":"2015-09-02","pret":0.00573,"close":86.28}
{"ticker":"DHR","date":"2015-09-03","pret":0.01448,"close":86.88}
{"ticker":"DHR","date":"2015-09-04","pret":-0.01471,"close":85.59}
{"ticker":"DHR","date":"2015-09-08","pret":0.01632,"close":87.53}
{"ticker":"DHR","date":"2015-09-09","pret":0.0104,"close":86.41}
{"ticker":"DHR","date":"2015-09-10","pret":-0.01904,"close":86.05}
{"ticker":"DHR","date":"2015-09-11","pret":-0.0036,"close":86.84}
{"ticker":"DHR","date":"2015-09-14","pret":0.01144,"close":86.77}
{"ticker":"DHR","date":"2015-09-15","pret":0.00275,"close":88.4}
{"ticker":"DHR","date":"2015-09-16","pret":0.01038,"close":89.27}
{"ticker":"DHR","date":"2015-09-17","pret":0.01173,"close":88.13}
{"ticker":"DHR","date":"2015-09-18","pret":-0.02359,"close":86.21}
{"ticker":"DHR","date":"2015-09-21","pret":-0.00749,"close":86.42}
{"ticker":"DHR","date":"2015-09-22","pret":-0.0107,"close":85.57}
{"ticker":"DHR","date":"2015-09-23","pret":0.00198,"close":85.67}
{"ticker":"DHR","date":"2015-09-24","pret":-0.00749,"close":85.02}
{"ticker":"DHR","date":"2015-09-25","pret":0.0104,"close":85.29}
{"ticker":"DHR","date":"2015-09-28","pret":-0.01358,"close":82.4}
{"ticker":"DHR","date":"2015-09-29","pret":-0.02302,"close":83.21}
{"ticker":"DHR","date":"2015-09-30","pret":0.01461,"close":85.21}
{"ticker":"DHR","date":"2015-10-01","pret":0.0137,"close":85.33}
{"ticker":"DHR","date":"2015-10-02","pret":-0.01263,"close":86.66}
{"ticker":"DHR","date":"2015-10-05","pret":0.03512,"close":88.03}
{"ticker":"DHR","date":"2015-10-06","pret":0.00526,"close":87.23}
{"ticker":"DHR","date":"2015-10-07","pret":0.00285,"close":88.44}
{"ticker":"DHR","date":"2015-10-08","pret":0.00318,"close":88.89}
{"ticker":"DHR","date":"2015-10-09","pret":0.00712,"close":88.51}
{"ticker":"DHR","date":"2015-10-12","pret":-0.00451,"close":89.48}
{"ticker":"DHR","date":"2015-10-13","pret":0.00586,"close":89.19}
{"ticker":"DHR","date":"2015-10-14","pret":0.00225,"close":88.24}
{"ticker":"DHR","date":"2015-10-15","pret":-0.00766,"close":89.06}
{"ticker":"DHR","date":"2015-10-16","pret":0.00945,"close":88.94}
{"ticker":"DHR","date":"2015-10-19","pret":-0.00764,"close":89.15}
{"ticker":"DHR","date":"2015-10-20","pret":0.00248,"close":89.43}
{"ticker":"DHR","date":"2015-10-21","pret":0.01142,"close":89.12}
{"ticker":"DHR","date":"2015-10-22","pret":-0.01548,"close":93.98}
{"ticker":"DHR","date":"2015-10-23","pret":0.06296,"close":92.82}
{"ticker":"DHR","date":"2015-10-26","pret":-0.01518,"close":92.38}
{"ticker":"DHR","date":"2015-10-27","pret":-0.01181,"close":91.66}
{"ticker":"DHR","date":"2015-10-28","pret":0.00054,"close":92.6}
{"ticker":"DHR","date":"2015-10-29","pret":0.00532,"close":93.04}
{"ticker":"DHR","date":"2015-10-30","pret":0.00788,"close":93.31}
{"ticker":"DHR","date":"2015-11-02","pret":0.00547,"close":95.53}
{"ticker":"DHR","date":"2015-11-03","pret":0.01791,"close":95.7}
{"ticker":"DHR","date":"2015-11-04","pret":0.00482,"close":95.81}
{"ticker":"DHR","date":"2015-11-05","pret":0.00251,"close":95.64}
{"ticker":"DHR","date":"2015-11-06","pret":-0.00743,"close":95.83}
{"ticker":"DHR","date":"2015-11-09","pret":0.00315,"close":95.39}
{"ticker":"DHR","date":"2015-11-10","pret":-0.00399,"close":95.1}
{"ticker":"DHR","date":"2015-11-11","pret":0.00095,"close":95.12}
{"ticker":"DHR","date":"2015-11-12","pret":-0.00632,"close":94.09}
{"ticker":"DHR","date":"2015-11-13","pret":-0.00828,"close":93.54}
{"ticker":"DHR","date":"2015-11-16","pret":-0.00224,"close":95.15}
{"ticker":"DHR","date":"2015-11-17","pret":0.01558,"close":95.35}
{"ticker":"DHR","date":"2015-11-18","pret":0.00367,"close":97.03}
{"ticker":"DHR","date":"2015-11-19","pret":0.01415,"close":96.95}
{"ticker":"DHR","date":"2015-11-20","pret":0.00423,"close":97.35}
{"ticker":"DHR","date":"2015-11-23","pret":0.00144,"close":97.21}
{"ticker":"DHR","date":"2015-11-24","pret":-0.01033,"close":96.51}
{"ticker":"DHR","date":"2015-11-25","pret":0.00518,"close":96.83}
{"ticker":"DHR","date":"2015-11-26"}
{"ticker":"DHR","date":"2015-11-27","pret":0.00371,"close":96.85}
{"ticker":"DHR","date":"2015-11-30","pret":-0.0033,"close":96.39}
{"ticker":"DHR","date":"2015-12-01","pret":0.00072,"close":96.65}
{"ticker":"DHR","date":"2015-12-02","pret":-0.0059,"close":95.98}
{"ticker":"DHR","date":"2015-12-03","pret":-0.00416,"close":94.55}
{"ticker":"DHR","date":"2015-12-04","pret":-0.01226,"close":96.53}
{"ticker":"DHR","date":"2015-12-07","pret":0.01808,"close":96.3}
{"ticker":"DHR","date":"2015-12-08","pret":-0.01967,"close":95.77}
{"ticker":"DHR","date":"2015-12-09","pret":0.00464,"close":94.47}
{"ticker":"DHR","date":"2015-12-10","pret":-0.00495,"close":94.65}
{"ticker":"DHR","date":"2015-12-11","pret":-0.01105,"close":93.02}
{"ticker":"DHR","date":"2015-12-14","pret":-0.00235,"close":93.37}
{"ticker":"DHR","date":"2015-12-15","pret":0.00726,"close":92.56}
{"ticker":"DHR","date":"2015-12-16","pret":-0.01112,"close":94.13}
{"ticker":"DHR","date":"2015-12-17"}
{"ticker":"DHR","date":"2015-12-18","pret":-0.01845,"close":91.23}
{"ticker":"DHR","date":"2015-12-21","pret":0.00383,"close":92.48}
{"ticker":"DHR","date":"2015-12-22","pret":0.01365,"close":92.74}
{"ticker":"DHR","date":"2015-12-23","pret":0.00172,"close":93.72}
{"ticker":"DHR","date":"2015-12-24","pret":0.00386,"close":93.4}
{"ticker":"DHR","date":"2015-12-28","pret":-0.00268,"close":93.41}
{"ticker":"DHR","date":"2015-12-29","pret":0.00865,"close":94.17}
{"ticker":"DHR","date":"2015-12-30","pret":0.00085,"close":93.35}
{"ticker":"DHR","date":"2015-12-31","pret":-0.01251,"close":92.88}
{"ticker":"DHR","date":"2016-01-04","pret":-0.02011,"close":91.68}
{"ticker":"DHR","date":"2016-01-05","pret":0.00744,"close":91.85}
{"ticker":"DHT","date":"2015-01-02","pret":0.01498,"close":7.71}
{"ticker":"DHT","date":"2015-01-05","pret":0.04492,"close":7.42}
{"ticker":"DHT","date":"2015-01-06","pret":-0.03685,"close":7.57}
{"ticker":"DHT","date":"2015-01-07","pret":0.03426,"close":8.09}
{"ticker":"DHT","date":"2015-01-08","pret":0.06032,"close":8.55}
{"ticker":"DHT","date":"2015-01-09","pret":0.04879,"close":8.85}
{"ticker":"DHT","date":"2015-01-12","pret":0.03873,"close":9.05}
{"ticker":"DHT","date":"2015-01-13","pret":0.02428,"close":8.81}
{"ticker":"DHT","date":"2015-01-14","pret":-0.05261,"close":8.48}
{"ticker":"DHT","date":"2015-01-15","pret":-0.02208,"close":8.35}
{"ticker":"DHT","date":"2015-01-16","pret":-0.03589,"close":8.27}
{"ticker":"DHT","date":"2015-01-20","pret":0.0193,"close":8.38}
{"ticker":"DHT","date":"2015-01-21","pret":-0.0084,"close":7.8}
{"ticker":"DHT","date":"2015-01-22","pret":-0.05447,"close":7.98}
{"ticker":"DHT","date":"2015-01-23","pret":0.03991,"close":8.05}
{"ticker":"DHT","date":"2015-01-26","pret":-0.01975,"close":8.06}
{"ticker":"DHT","date":"2015-01-27","pret":-0.00877,"close":7.92}
{"ticker":"DHT","date":"2015-01-28","pret":0.00502,"close":7.87}
{"ticker":"DHT","date":"2015-01-29","pret":-0.01895,"close":7.8}
{"ticker":"DHT","date":"2015-01-30","pret":-0.01672,"close":7.35}
{"ticker":"DHT","date":"2015-02-02","pret":-0.03834,"close":7.28}
{"ticker":"DHT","date":"2015-02-03","pret":-0.01494,"close":7.07}
{"ticker":"DHT","date":"2015-02-04","pret":-0.05338,"close":7.07}
{"ticker":"DHT","date":"2015-02-05","pret":0.01858,"close":7.37}
{"ticker":"DHT","date":"2015-02-06","pret":0.03343,"close":7.07}
{"ticker":"DHT","date":"2015-02-09","pret":-0.03627,"close":6.87}
{"ticker":"DHT","date":"2015-02-10","pret":0.00142,"close":6.96}
{"ticker":"DHT","date":"2015-02-11","pret":-0.01429,"close":7.13}
{"ticker":"DHT","date":"2015-02-12","pret":0.02557,"close":6.94}
{"ticker":"DHT","date":"2015-02-13","pret":-0.02845,"close":6.99}
{"ticker":"DHT","date":"2015-02-17","pret":0.05202,"close":7.03}
{"ticker":"DHT","date":"2015-02-18","pret":-0.03627,"close":7.3}
{"ticker":"DHT","date":"2015-02-19","pret":0.03764,"close":7.35}
{"ticker":"DHT","date":"2015-02-20","pret":0.02566,"close":7.26}
{"ticker":"DHT","date":"2015-02-23","pret":-0.03805,"close":7.21}
{"ticker":"DHT","date":"2015-02-24","pret":-0.00277,"close":7.05}
{"ticker":"DHT","date":"2015-02-25","pret":-0.02532,"close":6.92}
{"ticker":"DHT","date":"2015-02-26","pret":0.00142,"close":7.04}
{"ticker":"DHT","date":"2015-02-27","pret":0.00142,"close":6.9}
{"ticker":"DHT","date":"2015-03-02","pret":-0.01864,"close":6.8}
{"ticker":"DHT","date":"2015-03-03","pret":-0.01899,"close":6.92}
{"ticker":"DHT","date":"2015-03-04","pret":0.02764,"close":6.95}
{"ticker":"DHT","date":"2015-03-05","pret":0.00572,"close":6.88}
{"ticker":"DHT","date":"2015-03-06","pret":-0.02163,"close":6.75}
{"ticker":"DHT","date":"2015-03-09","pret":-0.01173,"close":6.7}
{"ticker":"DHT","date":"2015-03-10","pret":-0.02086,"close":6.5}
{"ticker":"DHT","date":"2015-03-11","pret":-0.02285,"close":6.61}
{"ticker":"DHT","date":"2015-03-12","pret":0.0378,"close":6.68}
{"ticker":"DHT","date":"2015-03-13","pret":-0.00745,"close":6.77}
{"ticker":"DHT","date":"2015-03-16","pret":0.01336,"close":6.87}
{"ticker":"DHT","date":"2015-03-17","pret":0.01173,"close":6.88}
{"ticker":"DHT","date":"2015-03-18","pret":0,"close":6.94}
{"ticker":"DHT","date":"2015-03-19","pret":0.00871,"close":6.91}
{"ticker":"DHT","date":"2015-03-20","pret":0.00576,"close":6.89}
{"ticker":"DHT","date":"2015-03-23","pret":-0.01156,"close":6.92}
{"ticker":"DHT","date":"2015-03-24","pret":0.0029,"close":7.05}
{"ticker":"DHT","date":"2015-03-25","pret":0.02716,"close":6.93}
{"ticker":"DHT","date":"2015-03-26","pret":-0.02283,"close":7.1}
{"ticker":"DHT","date":"2015-03-27","pret":0.02141,"close":7.06}
{"ticker":"DHT","date":"2015-03-30","pret":-0.00425,"close":6.91}
{"ticker":"DHT","date":"2015-03-31","pret":-0.03317,"close":6.98}
{"ticker":"DHT","date":"2015-04-01","pret":0.02176,"close":6.97}
{"ticker":"DHT","date":"2015-04-02","pret":0.00286,"close":7.17}
{"ticker":"DHT","date":"2015-04-06","pret":0.01702,"close":7.24}
{"ticker":"DHT","date":"2015-04-07","pret":0.02637,"close":7.36}
{"ticker":"DHT","date":"2015-04-08","pret":0.00819,"close":7.3}
{"ticker":"DHT","date":"2015-04-09","pret":-0.00545,"close":7.47}
{"ticker":"DHT","date":"2015-04-10","pret":0.0349,"close":7.94}
{"ticker":"DHT","date":"2015-04-13","pret":0.05268,"close":7.78}
{"ticker":"DHT","date":"2015-04-14","pret":-0.02535,"close":8.1}
{"ticker":"DHT","date":"2015-04-15","pret":0.04395,"close":7.92}
{"ticker":"DHT","date":"2015-04-16","pret":-0.02993,"close":7.78}
{"ticker":"DHT","date":"2015-04-17","pret":-0.02434,"close":7.7}
{"ticker":"DHT","date":"2015-04-20","pret":0,"close":7.87}
{"ticker":"DHT","date":"2015-04-21","pret":0.02181,"close":7.72}
{"ticker":"DHT","date":"2015-04-22","pret":-0.01922,"close":7.68}
{"ticker":"DHT","date":"2015-04-23","pret":-0.00389,"close":7.85}
{"ticker":"DHT","date":"2015-04-24","pret":0.02184,"close":7.88}
{"ticker":"DHT","date":"2015-04-27","pret":0.00127,"close":7.72}
{"ticker":"DHT","date":"2015-04-28","pret":-0.00764,"close":8}
{"ticker":"DHT","date":"2015-04-29","pret":0.03518,"close":8}
{"ticker":"DHT","date":"2015-04-30","pret":-0.01242,"close":8}
{"ticker":"DHT","date":"2015-05-01","pret":0.00374,"close":8.22}
{"ticker":"DHT","date":"2015-05-04","pret":0.02703,"close":8.18}
{"ticker":"DHT","date":"2015-05-05","pret":-0.0073,"close":7.82}
{"ticker":"DHT","date":"2015-05-06","pret":-0.04879,"close":7.57}
{"ticker":"DHT","date":"2015-05-07","pret":-0.02993,"close":7.59}
{"ticker":"DHT","date":"2015-05-08","pret":0.01051,"close":7.55}
{"ticker":"DHT","date":"2015-05-11","pret":-0.03865,"close":7.38}
{"ticker":"DHT","date":"2015-05-12","pret":0.00677,"close":7.14}
{"ticker":"DHT","date":"2015-05-13","pret":-0.02736,"close":7.51}
{"ticker":"DHT","date":"2015-05-14","pret":0.04608,"close":7.79}
{"ticker":"DHT","date":"2015-05-15","pret":0.03258,"close":8}
{"ticker":"DHT","date":"2015-05-18","pret":0.02282,"close":7.9}
{"ticker":"DHT","date":"2015-05-19","pret":-0.01008,"close":7.96}
{"ticker":"DHT","date":"2015-05-20","pret":0.00505,"close":8.01}
{"ticker":"DHT","date":"2015-05-21","pret":0.00753,"close":8.02}
{"ticker":"DHT","date":"2015-05-22","pret":0.0025,"close":8.09}
{"ticker":"DHT","date":"2015-05-26","pret":0.00373,"close":8}
{"ticker":"DHT","date":"2015-05-27","pret":-0.00623,"close":8.09}
{"ticker":"DHT","date":"2015-05-28","pret":0.00871,"close":7.98}
{"ticker":"DHT","date":"2015-05-29","pret":-0.01247,"close":7.89}
{"ticker":"DHT","date":"2015-06-01","pret":-0.00756,"close":7.9}
{"ticker":"DHT","date":"2015-06-02","pret":-0.00253,"close":8.04}
{"ticker":"DHT","date":"2015-06-03","pret":0.01759,"close":8.04}
{"ticker":"DHT","date":"2015-06-04","pret":-0.0075,"close":7.95}
{"ticker":"DHT","date":"2015-06-05","pret":-0.00377,"close":8.15}
{"ticker":"DHT","date":"2015-06-08","pret":0.02733,"close":8.13}
{"ticker":"DHT","date":"2015-06-09","pret":-0.00491,"close":8.19}
{"ticker":"DHT","date":"2015-06-10","pret":0.01467,"close":8.19}
{"ticker":"DHT","date":"2015-06-11","pret":-0.00853,"close":8.19}
{"ticker":"DHT","date":"2015-06-12","pret":0,"close":8.19}
{"ticker":"DHT","date":"2015-06-15","pret":0.00122,"close":8.09}
{"ticker":"DHT","date":"2015-06-16","pret":-0.01478,"close":8.03}
{"ticker":"DHT","date":"2015-06-17","pret":0,"close":8.06}
{"ticker":"DHT","date":"2015-06-18","pret":0.00372,"close":8.1}
{"ticker":"DHT","date":"2015-06-19","pret":0.00616,"close":8.02}
{"ticker":"DHT","date":"2015-06-22","pret":-0.01236,"close":8.06}
{"ticker":"DHT","date":"2015-06-23","pret":0.0062,"close":8.47}
{"ticker":"DHT","date":"2015-06-24","pret":0.04472,"close":8.32}
{"ticker":"DHT","date":"2015-06-25","pret":-0.0107,"close":7.95}
{"ticker":"DHT","date":"2015-06-26","pret":-0.03898,"close":8.08}
{"ticker":"DHT","date":"2015-06-29","pret":-0.00249,"close":7.93}
{"ticker":"DHT","date":"2015-06-30","pret":-0.00249,"close":7.77}
{"ticker":"DHT","date":"2015-07-01","pret":-0.01383,"close":7.86}
{"ticker":"DHT","date":"2015-07-02","pret":-0.00254,"close":8.06}
{"ticker":"DHT","date":"2015-07-06","pret":0.01511,"close":7.99}
{"ticker":"DHT","date":"2015-07-07","pret":0,"close":7.99}
{"ticker":"DHT","date":"2015-07-08","pret":-0.01258,"close":7.7}
{"ticker":"DHT","date":"2015-07-09","pret":-0.01531,"close":7.78}
{"ticker":"DHT","date":"2015-07-10","pret":0.00768,"close":8.01}
{"ticker":"DHT","date":"2015-07-13","pret":0.02395,"close":8.15}
{"ticker":"DHT","date":"2015-07-14","pret":0.01728,"close":8.15}
{"ticker":"DHT","date":"2015-07-15","pret":-0.00122,"close":8.09}
{"ticker":"DHT","date":"2015-07-16","pret":-0.00368,"close":8.29}
{"ticker":"DHT","date":"2015-07-17","pret":0.0207,"close":8.43}
{"ticker":"DHT","date":"2015-07-20","pret":0.04246,"close":8.49}
{"ticker":"DHT","date":"2015-07-21","pret":-0.01747,"close":8.72}
{"ticker":"DHT","date":"2015-07-22","pret":0.02667,"close":8.9}
{"ticker":"DHT","date":"2015-07-23","pret":0.02374,"close":8.42}
{"ticker":"DHT","date":"2015-07-24","pret":-0.05986,"close":8.38}
{"ticker":"DHT","date":"2015-07-27","pret":-0.00714,"close":8.57}
{"ticker":"DHT","date":"2015-07-28","pret":0.02361,"close":8.6}
{"ticker":"DHT","date":"2015-07-29","pret":0.02079,"close":8.55}
{"ticker":"DHT","date":"2015-07-30","pret":-0.02546,"close":8.22}
{"ticker":"DHT","date":"2015-07-31","pret":-0.03338,"close":7.95}
{"ticker":"DHT","date":"2015-08-03","pret":-0.03956,"close":7.9}
{"ticker":"DHT","date":"2015-08-04","pret":-0.00126,"close":7.75}
{"ticker":"DHT","date":"2015-08-05","pret":-0.01784,"close":7.55}
{"ticker":"DHT","date":"2015-08-06","pret":-0.02341,"close":7.68}
{"ticker":"DHT","date":"2015-08-07","pret":0.00132,"close":7.63}
{"ticker":"DHT","date":"2015-08-10","pret":-0.03069,"close":7.5}
{"ticker":"DHT","date":"2015-08-11","pret":0.0148,"close":7.51}
{"ticker":"DHT","date":"2015-08-12","pret":-0.00536,"close":7.21}
{"ticker":"DHT","date":"2015-08-13","pret":-0.02859,"close":7.44}
{"ticker":"DHT","date":"2015-08-14","pret":0.02725,"close":7.47}
{"ticker":"DHT","date":"2015-08-17","pret":-0.00134,"close":7.51}
{"ticker":"DHT","date":"2015-08-18","pret":0.01602,"close":7.32}
{"ticker":"DHT","date":"2015-08-19","pret":-0.03367,"close":7.14}
{"ticker":"DHT","date":"2015-08-20","pret":-0.02919,"close":7.02}
{"ticker":"DHT","date":"2015-08-21","pret":-0.02716,"close":7.04}
{"ticker":"DHT","date":"2015-08-24","pret":-0.0369,"close":6.61}
{"ticker":"DHT","date":"2015-08-25","pret":0.02378,"close":6.81}
{"ticker":"DHT","date":"2015-08-26","pret":0.02035,"close":7}
{"ticker":"DHT","date":"2015-08-27","pret":0.01144,"close":7.11}
{"ticker":"DHT","date":"2015-08-28","pret":0.02389,"close":7.24}
{"ticker":"DHT","date":"2015-08-31","pret":-0.00278,"close":7.15}
{"ticker":"DHT","date":"2015-09-01","pret":-0.01827,"close":7.07}
{"ticker":"DHT","date":"2015-09-02","pret":0.00988,"close":7.14}
{"ticker":"DHT","date":"2015-09-03","pret":0.01809,"close":7.43}
{"ticker":"DHT","date":"2015-09-04","pret":0.00961,"close":7.42}
{"ticker":"DHT","date":"2015-09-08","pret":0.02562,"close":7.5}
{"ticker":"DHT","date":"2015-09-09","pret":0.00531,"close":7.43}
{"ticker":"DHT","date":"2015-09-10","pret":-0.01737,"close":7.49}
{"ticker":"DHT","date":"2015-09-11","pret":0.00404,"close":7.41}
{"ticker":"DHT","date":"2015-09-14","pret":0.01993,"close":7.42}
{"ticker":"DHT","date":"2015-09-15","pret":-0.01993,"close":7.59}
{"ticker":"DHT","date":"2015-09-16","pret":0.0278,"close":7.77}
{"ticker":"DHT","date":"2015-09-17","pret":0.01554,"close":7.97}
{"ticker":"DHT","date":"2015-09-18","pret":0.0115,"close":7.86}
{"ticker":"DHT","date":"2015-09-21","pret":0.01888,"close":8.04}
{"ticker":"DHT","date":"2015-09-22","pret":-0.00625,"close":7.99}
{"ticker":"DHT","date":"2015-09-23","pret":0,"close":7.74}
{"ticker":"DHT","date":"2015-09-24","pret":-0.03058,"close":7.7}
{"ticker":"DHT","date":"2015-09-25","pret":0.00258,"close":7.37}
{"ticker":"DHT","date":"2015-09-28","pret":-0.05163,"close":7.22}
{"ticker":"DHT","date":"2015-09-29","pret":-0.00545,"close":7.28}
{"ticker":"DHT","date":"2015-09-30","pret":0.00545,"close":7.42}
{"ticker":"DHT","date":"2015-10-01","pret":0.01884,"close":7.64}
{"ticker":"DHT","date":"2015-10-02","pret":0.01718,"close":7.9}
{"ticker":"DHT","date":"2015-10-05","pret":0.0647,"close":8.34}
{"ticker":"DHT","date":"2015-10-06","pret":0.02547,"close":8.25}
{"ticker":"DHT","date":"2015-10-07","pret":-0.00963,"close":8.25}
{"ticker":"DHT","date":"2015-10-08","pret":-0.00242,"close":8.4}
{"ticker":"DHT","date":"2015-10-09","pret":0.02395,"close":8.33}
{"ticker":"DHT","date":"2015-10-12","pret":-0.00713,"close":8.38}
{"ticker":"DHT","date":"2015-10-13","pret":-0.01078,"close":8.15}
{"ticker":"DHT","date":"2015-10-14","pret":-0.0207,"close":8.07}
{"ticker":"DHT","date":"2015-10-15","pret":-0.00617,"close":8.28}
{"ticker":"DHT","date":"2015-10-16","pret":0.02807,"close":8.3}
{"ticker":"DHT","date":"2015-10-19","pret":-0.01211,"close":7.96}
{"ticker":"DHT","date":"2015-10-20","pret":-0.03218,"close":8.02}
{"ticker":"DHT","date":"2015-10-21","pret":0.01498,"close":8.13}
{"ticker":"DHT","date":"2015-10-22","pret":0.01842,"close":8.02}
{"ticker":"DHT","date":"2015-10-23","pret":-0.0209,"close":8.1}
{"ticker":"DHT","date":"2015-10-26","pret":0.00496,"close":7.78}
{"ticker":"DHT","date":"2015-10-27","pret":-0.04036,"close":7.67}
{"ticker":"DHT","date":"2015-10-28","pret":-0.00646,"close":7.76}
{"ticker":"DHT","date":"2015-10-29","pret":0.00388,"close":7.74}
{"ticker":"DHT","date":"2015-10-30","pret":0.00386,"close":7.86}
{"ticker":"DHT","date":"2015-11-02","pret":0.01531,"close":8.09}
{"ticker":"DHT","date":"2015-11-03","pret":0.02129,"close":8.1}
{"ticker":"DHT","date":"2015-11-04","pret":0,"close":7.65}
{"ticker":"DHT","date":"2015-11-05","pret":-0.05607,"close":7.37}
{"ticker":"DHT","date":"2015-11-06","pret":-0.02656,"close":7.65}
{"ticker":"DHT","date":"2015-11-09","pret":0.02918,"close":7.6}
{"ticker":"DHT","date":"2015-11-10","pret":-0.00919,"close":7.47}
{"ticker":"DHT","date":"2015-11-11","pret":-0.00795,"close":7.27}
{"ticker":"DHT","date":"2015-11-12","pret":-0.04348,"close":7.27}
{"ticker":"DHT","date":"2015-11-13","pret":0.00277,"close":7.23}
{"ticker":"DHT","date":"2015-11-16","pret":0.00415,"close":7.48}
{"ticker":"DHT","date":"2015-11-17","pret":0.02989,"close":7.15}
{"ticker":"DHT","date":"2015-11-18","pret":-0.03681,"close":7.18}
{"ticker":"DHT","date":"2015-11-19","pret":-0.01117,"close":7.01}
{"ticker":"DHT","date":"2015-11-20","pret":-0.00846,"close":7.11}
{"ticker":"DHT","date":"2015-11-23","pret":0.01267,"close":7.27}
{"ticker":"DHT","date":"2015-11-24","pret":0.0235,"close":7.33}
{"ticker":"DHT","date":"2015-11-25","pret":0,"close":7.46}
{"ticker":"DHT","date":"2015-11-26"}
{"ticker":"DHT","date":"2015-11-27","pret":0.02429,"close":7.77}
{"ticker":"DHT","date":"2015-11-30","pret":0.03408,"close":7.5}
{"ticker":"DHT","date":"2015-12-01","pret":-0.01821,"close":7.7}
{"ticker":"DHT","date":"2015-12-02","pret":0.02206,"close":7.72}
{"ticker":"DHT","date":"2015-12-03","pret":0.00384,"close":7.8}
{"ticker":"DHT","date":"2015-12-04","pret":0.00383,"close":8.04}
{"ticker":"DHT","date":"2015-12-07","pret":0.02392,"close":8.02}
{"ticker":"DHT","date":"2015-12-08","pret":-0.01504,"close":8.04}
{"ticker":"DHT","date":"2015-12-09","pret":0.01876,"close":8.23}
{"ticker":"DHT","date":"2015-12-10","pret":0.0172,"close":8.07}
{"ticker":"DHT","date":"2015-12-11","pret":-0.02092,"close":7.82}
{"ticker":"DHT","date":"2015-12-14","pret":-0.03159,"close":7.83}
{"ticker":"DHT","date":"2015-12-15","pret":0.00384,"close":7.97}
{"ticker":"DHT","date":"2015-12-16","pret":0.02276,"close":8.05}
{"ticker":"DHT","date":"2015-12-17"}
{"ticker":"DHT","date":"2015-12-18","pret":-0.05393,"close":7.75}
{"ticker":"DHT","date":"2015-12-21","pret":0.03117,"close":7.8}
{"ticker":"DHT","date":"2015-12-22","pret":0.00255,"close":8.11}
{"ticker":"DHT","date":"2015-12-23","pret":0.04,"close":8.1}
{"ticker":"DHT","date":"2015-12-24","pret":-0.00738,"close":8.1}
{"ticker":"DHT","date":"2015-12-28","pret":0,"close":8.03}
{"ticker":"DHT","date":"2015-12-29","pret":-0.00371,"close":8}
{"ticker":"DHT","date":"2015-12-30","pret":-0.01372,"close":8.17}
{"ticker":"DHT","date":"2015-12-31","pret":0.02359,"close":8.09}
{"ticker":"DHT","date":"2016-01-04","pret":-0.01235,"close":7.83}
{"ticker":"DHT","date":"2016-01-05","pret":-0.02134,"close":7.49}
{"ticker":"DHX","date":"2015-01-02","pret":-0.01092,"close":10.06}
{"ticker":"DHX","date":"2015-01-05","pret":0.001,"close":10.08}
{"ticker":"DHX","date":"2015-01-06","pret":0.00992,"close":9.8}
{"ticker":"DHX","date":"2015-01-07","pret":-0.02905,"close":9.72}
{"ticker":"DHX","date":"2015-01-08","pret":-0.00612,"close":10.04}
{"ticker":"DHX","date":"2015-01-09","pret":0.03021,"close":10.08}
{"ticker":"DHX","date":"2015-01-12","pret":0.00099,"close":10}
{"ticker":"DHX","date":"2015-01-13","pret":-0.00596,"close":10.03}
{"ticker":"DHX","date":"2015-01-14","pret":-0.01204,"close":9.9}
{"ticker":"DHX","date":"2015-01-15","pret":-0.00202,"close":9.56}
{"ticker":"DHX","date":"2015-01-16","pret":-0.04129,"close":9.69}
{"ticker":"DHX","date":"2015-01-20","pret":0.02189,"close":9.84}
{"ticker":"DHX","date":"2015-01-21","pret":0.01433,"close":9.57}
{"ticker":"DHX","date":"2015-01-22","pret":-0.0195,"close":9.96}
{"ticker":"DHX","date":"2015-01-23","pret":0.03463,"close":9.96}
{"ticker":"DHX","date":"2015-01-26","pret":-0.001,"close":9.86}
{"ticker":"DHX","date":"2015-01-27","pret":-0.02434,"close":9.87}
{"ticker":"DHX","date":"2015-01-28","pret":0.02133,"close":9.6}
{"ticker":"DHX","date":"2015-01-29","pret":-0.13081,"close":8.8}
{"ticker":"DHX","date":"2015-01-30","pret":-0.015,"close":8.27}
{"ticker":"DHX","date":"2015-02-02","pret":-0.03551,"close":8.23}
{"ticker":"DHX","date":"2015-02-03","pret":-0.00483,"close":8.29}
{"ticker":"DHX","date":"2015-02-04","pret":-0.00485,"close":8.23}
{"ticker":"DHX","date":"2015-02-05","pret":0.00122,"close":8.25}
{"ticker":"DHX","date":"2015-02-06","pret":0.00485,"close":8.24}
{"ticker":"DHX","date":"2015-02-09","pret":-0.00485,"close":8.53}
{"ticker":"DHX","date":"2015-02-10","pret":0.04165,"close":8.51}
{"ticker":"DHX","date":"2015-02-11","pret":-0.00702,"close":8.54}
{"ticker":"DHX","date":"2015-02-12","pret":0.00585,"close":8.56}
{"ticker":"DHX","date":"2015-02-13","pret":0.00117,"close":8.56}
{"ticker":"DHX","date":"2015-02-17","pret":-0.00233,"close":8.58}
{"ticker":"DHX","date":"2015-02-18","pret":0.0035,"close":8.61}
{"ticker":"DHX","date":"2015-02-19","pret":0.00233,"close":8.6}
{"ticker":"DHX","date":"2015-02-20","pret":-0.00116,"close":8.61}
{"ticker":"DHX","date":"2015-02-23","pret":0.00116,"close":8.58}
{"ticker":"DHX","date":"2015-02-24","pret":-0.00233,"close":8.59}
{"ticker":"DHX","date":"2015-02-25","pret":-0.0035,"close":8.59}
{"ticker":"DHX","date":"2015-02-26","pret":0.00814,"close":8.56}
{"ticker":"DHX","date":"2015-02-27","pret":-0.00698,"close":8.76}
{"ticker":"DHX","date":"2015-03-02","pret":0.01964,"close":8.8}
{"ticker":"DHX","date":"2015-03-03","pret":0.00911,"close":8.83}
{"ticker":"DHX","date":"2015-03-04","pret":-0.0137,"close":8.86}
{"ticker":"DHX","date":"2015-03-05","pret":0.02273,"close":8.89}
{"ticker":"DHX","date":"2015-03-06","pret":-0.01244,"close":8.92}
{"ticker":"DHX","date":"2015-03-09","pret":0.01804,"close":8.92}
{"ticker":"DHX","date":"2015-03-10","pret":-0.0135,"close":8.91}
{"ticker":"DHX","date":"2015-03-11","pret":0.01014,"close":9.02}
{"ticker":"DHX","date":"2015-03-12","pret":0.01447,"close":9.34}
{"ticker":"DHX","date":"2015-03-13","pret":0.03154,"close":9.25}
{"ticker":"DHX","date":"2015-03-16","pret":-0.00322,"close":9.22}
{"ticker":"DHX","date":"2015-03-17","pret":-0.01515,"close":9.1}
{"ticker":"DHX","date":"2015-03-18","pret":-0.01207,"close":9.08}
{"ticker":"DHX","date":"2015-03-19","pret":-0.00553,"close":9.05}
{"ticker":"DHX","date":"2015-03-20","pret":0.00994,"close":9.15}
{"ticker":"DHX","date":"2015-03-23","pret":0.00657,"close":9}
{"ticker":"DHX","date":"2015-03-24","pret":-0.02096,"close":8.99}
{"ticker":"DHX","date":"2015-03-25","pret":0.00445,"close":8.85}
{"ticker":"DHX","date":"2015-03-26","pret":-0.02131,"close":8.75}
{"ticker":"DHX","date":"2015-03-27","pret":-0.01026,"close":8.82}
{"ticker":"DHX","date":"2015-03-30","pret":0.01365,"close":8.96}
{"ticker":"DHX","date":"2015-03-31","pret":0.01012,"close":8.92}
{"ticker":"DHX","date":"2015-04-01","pret":0,"close":8.86}
{"ticker":"DHX","date":"2015-04-02","pret":-0.00673,"close":8.93}
{"ticker":"DHX","date":"2015-04-06","pret":-0.00226,"close":8.87}
{"ticker":"DHX","date":"2015-04-07","pret":0.00338,"close":8.89}
{"ticker":"DHX","date":"2015-04-08","pret":0,"close":8.97}
{"ticker":"DHX","date":"2015-04-09","pret":0.00784,"close":8.99}
{"ticker":"DHX","date":"2015-04-10","pret":0.01,"close":9}
{"ticker":"DHX","date":"2015-04-13","pret":-0.00776,"close":9.05}
{"ticker":"DHX","date":"2015-04-14","pret":0.00887,"close":9.07}
{"ticker":"DHX","date":"2015-04-15","pret":0.0022,"close":8.97}
{"ticker":"DHX","date":"2015-04-16","pret":-0.01554,"close":8.97}
{"ticker":"DHX","date":"2015-04-17","pret":-0.00336,"close":8.65}
{"ticker":"DHX","date":"2015-04-20","pret":-0.02385,"close":8.96}
{"ticker":"DHX","date":"2015-04-21","pret":0.0339,"close":8.83}
{"ticker":"DHX","date":"2015-04-22","pret":-0.01681,"close":8.9}
{"ticker":"DHX","date":"2015-04-23","pret":0.00226,"close":8.93}
{"ticker":"DHX","date":"2015-04-24","pret":0.00674,"close":8.87}
{"ticker":"DHX","date":"2015-04-27","pret":-0.01466,"close":8.68}
{"ticker":"DHX","date":"2015-04-28","pret":-0.01604,"close":8.87}
{"ticker":"DHX","date":"2015-04-29","pret":-0.00463,"close":7.75}
{"ticker":"DHX","date":"2015-04-30","pret":-0.11157,"close":7.6}
{"ticker":"DHX","date":"2015-05-01","pret":-0.01569,"close":7.66}
{"ticker":"DHX","date":"2015-05-04","pret":0.01309,"close":7.84}
{"ticker":"DHX","date":"2015-05-05","pret":0.0013,"close":7.78}
{"ticker":"DHX","date":"2015-05-06","pret":0.01802,"close":7.9}
{"ticker":"DHX","date":"2015-05-07","pret":0.0177,"close":8.03}
{"ticker":"DHX","date":"2015-05-08","pret":0.01369,"close":8.05}
{"ticker":"DHX","date":"2015-05-11","pret":-0.00496,"close":8.2}
{"ticker":"DHX","date":"2015-05-12","pret":0.01357,"close":8.12}
{"ticker":"DHX","date":"2015-05-13","pret":0.00122,"close":8.32}
{"ticker":"DHX","date":"2015-05-14","pret":0.01819,"close":8.37}
{"ticker":"DHX","date":"2015-05-15","pret":0.0024,"close":8.43}
{"ticker":"DHX","date":"2015-05-18","pret":0.00598,"close":8.46}
{"ticker":"DHX","date":"2015-05-19","pret":0.00594,"close":8.54}
{"ticker":"DHX","date":"2015-05-20","pret":0.01178,"close":8.67}
{"ticker":"DHX","date":"2015-05-21","pret":0.01741,"close":8.61}
{"ticker":"DHX","date":"2015-05-22","pret":-0.01157,"close":8.55}
{"ticker":"DHX","date":"2015-05-26","pret":-0.00818,"close":8.53}
{"ticker":"DHX","date":"2015-05-27","pret":0.00117,"close":8.63}
{"ticker":"DHX","date":"2015-05-28","pret":0.01166,"close":8.66}
{"ticker":"DHX","date":"2015-05-29","pret":0.00116,"close":8.47}
{"ticker":"DHX","date":"2015-06-01","pret":-0.01281,"close":8.54}
{"ticker":"DHX","date":"2015-06-02","pret":-0.00588,"close":8.76}
{"ticker":"DHX","date":"2015-06-03","pret":0.03818,"close":8.87}
{"ticker":"DHX","date":"2015-06-04","pret":-0.00455,"close":8.68}
{"ticker":"DHX","date":"2015-06-05","pret":-0.01032,"close":8.75}
{"ticker":"DHX","date":"2015-06-08","pret":0.00345,"close":8.75}
{"ticker":"DHX","date":"2015-06-09","pret":0.00686,"close":8.87}
{"ticker":"DHX","date":"2015-06-10","pret":0.01471,"close":9.06}
{"ticker":"DHX","date":"2015-06-11","pret":0.01671,"close":9.18}
{"ticker":"DHX","date":"2015-06-12","pret":0.0088,"close":9.15}
{"ticker":"DHX","date":"2015-06-15","pret":0.02488,"close":9.18}
{"ticker":"DHX","date":"2015-06-16","pret":-0.02269,"close":9.09}
{"ticker":"DHX","date":"2015-06-17","pret":0,"close":8.93}
{"ticker":"DHX","date":"2015-06-18","pret":-0.03108,"close":8.99}
{"ticker":"DHX","date":"2015-06-19","pret":0.01898,"close":9.12}
{"ticker":"DHX","date":"2015-06-22","pret":0.00881,"close":8.91}
{"ticker":"DHX","date":"2015-06-23","pret":-0.02442,"close":9.12}
{"ticker":"DHX","date":"2015-06-24","pret":0.02442,"close":8.98}
{"ticker":"DHX","date":"2015-06-25","pret":-0.01547,"close":9.08}
{"ticker":"DHX","date":"2015-06-26","pret":0.00997,"close":9.01}
{"ticker":"DHX","date":"2015-06-29","pret":-0.01892,"close":8.74}
{"ticker":"DHX","date":"2015-06-30","pret":-0.0113,"close":8.89}
{"ticker":"DHX","date":"2015-07-01","pret":0.0169,"close":8.6}
{"ticker":"DHX","date":"2015-07-02","pret":-0.04339,"close":8.52}
{"ticker":"DHX","date":"2015-07-06","pret":-0.01528,"close":8.48}
{"ticker":"DHX","date":"2015-07-07","pret":0.00473,"close":8.62}
{"ticker":"DHX","date":"2015-07-08","pret":0.01056,"close":8.95}
{"ticker":"DHX","date":"2015-07-09","pret":0.0556,"close":9.08}
{"ticker":"DHX","date":"2015-07-10","pret":0.0066,"close":9.11}
{"ticker":"DHX","date":"2015-07-13","pret":-0.0011,"close":9.09}
{"ticker":"DHX","date":"2015-07-14","pret":-0.0044,"close":9.12}
{"ticker":"DHX","date":"2015-07-15","pret":0.0044,"close":8.93}
{"ticker":"DHX","date":"2015-07-16","pret":-0.01549,"close":9}
{"ticker":"DHX","date":"2015-07-17","pret":0.00111,"close":9.04}
{"ticker":"DHX","date":"2015-07-20","pret":0.00444,"close":8.98}
{"ticker":"DHX","date":"2015-07-21","pret":-0.00891,"close":8.92}
{"ticker":"DHX","date":"2015-07-22","pret":-0.00899,"close":8.94}
{"ticker":"DHX","date":"2015-07-23","pret":0.00675,"close":8.8}
{"ticker":"DHX","date":"2015-07-24","pret":-0.01582,"close":8.66}
{"ticker":"DHX","date":"2015-07-27","pret":-0.01492,"close":8.67}
{"ticker":"DHX","date":"2015-07-28","pret":-0.01867,"close":8.52}
{"ticker":"DHX","date":"2015-07-29","pret":-0.00828,"close":8.25}
{"ticker":"DHX","date":"2015-07-30","pret":-0.0277,"close":7.92}
{"ticker":"DHX","date":"2015-07-31","pret":-0.03352,"close":7.97}
{"ticker":"DHX","date":"2015-08-03","pret":0.00755,"close":7.79}
{"ticker":"DHX","date":"2015-08-04","pret":-0.02538,"close":7.8}
{"ticker":"DHX","date":"2015-08-05","pret":0.00385,"close":7.98}
{"ticker":"DHX","date":"2015-08-06","pret":0.02404,"close":8.06}
{"ticker":"DHX","date":"2015-08-07","pret":0.0025,"close":8.15}
{"ticker":"DHX","date":"2015-08-10","pret":0.02463,"close":8.4}
{"ticker":"DHX","date":"2015-08-11","pret":0.01569,"close":8.45}
{"ticker":"DHX","date":"2015-08-12","pret":0.00239,"close":8.38}
{"ticker":"DHX","date":"2015-08-13","pret":-0.00359,"close":8.27}
{"ticker":"DHX","date":"2015-08-14","pret":-0.01449,"close":8.25}
{"ticker":"DHX","date":"2015-08-17","pret":0.00364,"close":8.33}
{"ticker":"DHX","date":"2015-08-18","pret":0.00242,"close":8.12}
{"ticker":"DHX","date":"2015-08-19","pret":-0.02572,"close":8.09}
{"ticker":"DHX","date":"2015-08-20","pret":-0.01123,"close":8.09}
{"ticker":"DHX","date":"2015-08-21","pret":-0.00377,"close":8.13}
{"ticker":"DHX","date":"2015-08-24","pret":-0.01523,"close":7.67}
{"ticker":"DHX","date":"2015-08-25","pret":0.00383,"close":7.46}
{"ticker":"DHX","date":"2015-08-26","pret":-0.035,"close":7.69}
{"ticker":"DHX","date":"2015-08-27","pret":0.0196,"close":7.55}
{"ticker":"DHX","date":"2015-08-28","pret":-0.02224,"close":7.82}
{"ticker":"DHX","date":"2015-08-31","pret":0.03381,"close":7.8}
{"ticker":"DHX","date":"2015-09-01","pret":-0.01807,"close":7.42}
{"ticker":"DHX","date":"2015-09-02","pret":-0.02372,"close":7.46}
{"ticker":"DHX","date":"2015-09-03","pret":0.00266,"close":7.6}
{"ticker":"DHX","date":"2015-09-04","pret":-0.00801,"close":7.53}
{"ticker":"DHX","date":"2015-09-08","pret":0.01728,"close":7.4}
{"ticker":"DHX","date":"2015-09-09","pret":-0.01594,"close":7.47}
{"ticker":"DHX","date":"2015-09-10","pret":-0.00268,"close":7.42}
{"ticker":"DHX","date":"2015-09-11","pret":-0.01351,"close":7.39}
{"ticker":"DHX","date":"2015-09-14","pret":0.00678,"close":7.37}
{"ticker":"DHX","date":"2015-09-15","pret":-0.00406,"close":7.45}
{"ticker":"DHX","date":"2015-09-16","pret":0.01482,"close":7.52}
{"ticker":"DHX","date":"2015-09-17","pret":0.00932,"close":7.48}
{"ticker":"DHX","date":"2015-09-18","pret":-0.02007,"close":7.2}
{"ticker":"DHX","date":"2015-09-21","pret":-0.01224,"close":7.35}
{"ticker":"DHX","date":"2015-09-22","pret":-0.00274,"close":7.14}
{"ticker":"DHX","date":"2015-09-23","pret":-0.01381,"close":7.16}
{"ticker":"DHX","date":"2015-09-24","pret":-0.00838,"close":7.34}
{"ticker":"DHX","date":"2015-09-25","pret":0.03446,"close":7.4}
{"ticker":"DHX","date":"2015-09-28","pret":-0.00136,"close":7.28}
{"ticker":"DHX","date":"2015-09-29","pret":-0.01229,"close":7.25}
{"ticker":"DHX","date":"2015-09-30","pret":0,"close":7.31}
{"ticker":"DHX","date":"2015-10-01","pret":0.00411,"close":7.51}
{"ticker":"DHX","date":"2015-10-02","pret":0.01763,"close":7.38}
{"ticker":"DHX","date":"2015-10-05","pret":0,"close":7.71}
{"ticker":"DHX","date":"2015-10-06","pret":0.03305,"close":7.49}
{"ticker":"DHX","date":"2015-10-07","pret":-0.02368,"close":7.79}
{"ticker":"DHX","date":"2015-10-08","pret":0.03404,"close":7.9}
{"ticker":"DHX","date":"2015-10-09","pret":0.01912,"close":7.97}
{"ticker":"DHX","date":"2015-10-12","pret":0.00252,"close":7.91}
{"ticker":"DHX","date":"2015-10-13","pret":-0.00632,"close":7.82}
{"ticker":"DHX","date":"2015-10-14","pret":-0.01019,"close":7.74}
{"ticker":"DHX","date":"2015-10-15","pret":-0.00385,"close":7.91}
{"ticker":"DHX","date":"2015-10-16","pret":0.02036,"close":7.86}
{"ticker":"DHX","date":"2015-10-19","pret":-0.01779,"close":7.86}
{"ticker":"DHX","date":"2015-10-20","pret":0.0102,"close":8.06}
{"ticker":"DHX","date":"2015-10-21","pret":0.02259,"close":7.66}
{"ticker":"DHX","date":"2015-10-22","pret":-0.0496,"close":7.89}
{"ticker":"DHX","date":"2015-10-23","pret":0.03837,"close":7.97}
{"ticker":"DHX","date":"2015-10-26","pret":-0.00882,"close":8.03}
{"ticker":"DHX","date":"2015-10-27","pret":0.01757,"close":7.91}
{"ticker":"DHX","date":"2015-10-28","pret":-0.00499,"close":9}
{"ticker":"DHX","date":"2015-10-29","pret":0.12332,"close":8.99}
{"ticker":"DHX","date":"2015-10-30","pret":-0.00776,"close":9.05}
{"ticker":"DHX","date":"2015-11-02","pret":0.00666,"close":9.33}
{"ticker":"DHX","date":"2015-11-03","pret":0.0262,"close":9.8}
{"ticker":"DHX","date":"2015-11-04","pret":0.05859,"close":9.98}
{"ticker":"DHX","date":"2015-11-05","pret":0.01413,"close":9.99}
{"ticker":"DHX","date":"2015-11-06","pret":-0.00502,"close":9.93}
{"ticker":"DHX","date":"2015-11-09","pret":-0.00303,"close":9.63}
{"ticker":"DHX","date":"2015-11-10","pret":-0.02661,"close":9.71}
{"ticker":"DHX","date":"2015-11-11","pret":0.01135,"close":9.6}
{"ticker":"DHX","date":"2015-11-12","pret":-0.02492,"close":9.4}
{"ticker":"DHX","date":"2015-11-13","pret":-0.06854,"close":8.69}
{"ticker":"DHX","date":"2015-11-16","pret":-0.01933,"close":8.72}
{"ticker":"DHX","date":"2015-11-17","pret":0.00344,"close":8.8}
{"ticker":"DHX","date":"2015-11-18","pret":0.01814,"close":8.98}
{"ticker":"DHX","date":"2015-11-19","pret":0.01117,"close":9.27}
{"ticker":"DHX","date":"2015-11-20","pret":0.02956,"close":9.29}
{"ticker":"DHX","date":"2015-11-23","pret":-0.00324,"close":9.28}
{"ticker":"DHX","date":"2015-11-24","pret":0.00108,"close":9.25}
{"ticker":"DHX","date":"2015-11-25","pret":0,"close":9.32}
{"ticker":"DHX","date":"2015-11-26"}
{"ticker":"DHX","date":"2015-11-27","pret":-0.01306,"close":9.28}
{"ticker":"DHX","date":"2015-11-30","pret":0.01522,"close":9.32}
{"ticker":"DHX","date":"2015-12-01","pret":0.0118,"close":9.59}
{"ticker":"DHX","date":"2015-12-02","pret":0.04584,"close":9.89}
{"ticker":"DHX","date":"2015-12-03","pret":0.00912,"close":9.99}
{"ticker":"DHX","date":"2015-12-04","pret":0.00904,"close":9.96}
{"ticker":"DHX","date":"2015-12-07","pret":-0.01005,"close":9.86}
{"ticker":"DHX","date":"2015-12-08","pret":-0.01424,"close":9.77}
{"ticker":"DHX","date":"2015-12-09","pret":-0.01237,"close":9.25}
{"ticker":"DHX","date":"2015-12-10","pret":-0.03806,"close":9.25}
{"ticker":"DHX","date":"2015-12-11","pret":-0.02069,"close":8.91}
{"ticker":"DHX","date":"2015-12-14","pret":-0.02337,"close":9.05}
{"ticker":"DHX","date":"2015-12-15","pret":0.02776,"close":9.07}
{"ticker":"DHX","date":"2015-12-16","pret":0,"close":9.04}
{"ticker":"DHX","date":"2015-12-17"}
{"ticker":"DHX","date":"2015-12-18","pret":-0.01991,"close":8.97}
{"ticker":"DHX","date":"2015-12-21","pret":0.00557,"close":9.43}
{"ticker":"DHX","date":"2015-12-22","pret":0.05301,"close":9.41}
{"ticker":"DHX","date":"2015-12-23","pret":0,"close":9.64}
{"ticker":"DHX","date":"2015-12-24","pret":0.01257,"close":9.68}
{"ticker":"DHX","date":"2015-12-28","pret":-0.00104,"close":9.63}
{"ticker":"DHX","date":"2015-12-29","pret":0.0083,"close":9.67}
{"ticker":"DHX","date":"2015-12-30","pret":-0.0031,"close":9.42}
{"ticker":"DHX","date":"2015-12-31","pret":-0.02518,"close":9.17}
{"ticker":"DHX","date":"2016-01-04","pret":-0.04566,"close":9}
{"ticker":"DHX","date":"2016-01-05","pret":0.00444,"close":8.66}
{"ticker":"DIN","date":"2015-01-02","pret":0.00473,"close":102.67}
{"ticker":"DIN","date":"2015-01-05","pret":-0.01914,"close":101.25}
{"ticker":"DIN","date":"2015-01-06","pret":-0.00393,"close":101.06}
{"ticker":"DIN","date":"2015-01-07","pret":0.00383,"close":106.4}
{"ticker":"DIN","date":"2015-01-08","pret":0.0531,"close":106.82}
{"ticker":"DIN","date":"2015-01-09","pret":-0.01057,"close":105.96}
{"ticker":"DIN","date":"2015-01-12","pret":-0.00396,"close":107}
{"ticker":"DIN","date":"2015-01-13","pret":0.01582,"close":107.45}
{"ticker":"DIN","date":"2015-01-14","pret":-0.00812,"close":107.85}
{"ticker":"DIN","date":"2015-01-15","pret":0.0121,"close":106.36}
{"ticker":"DIN","date":"2015-01-16","pret":-0.01821,"close":108.93}
{"ticker":"DIN","date":"2015-01-20","pret":0.02934,"close":109.81}
{"ticker":"DIN","date":"2015-01-21","pret":-0.00119,"close":106.78}
{"ticker":"DIN","date":"2015-01-22","pret":-0.01486,"close":109.09}
{"ticker":"DIN","date":"2015-01-23","pret":0.01339,"close":108.75}
{"ticker":"DIN","date":"2015-01-26","pret":-0.0011,"close":109.01}
{"ticker":"DIN","date":"2015-01-27","pret":-0.00812,"close":108.18}
{"ticker":"DIN","date":"2015-01-28","pret":0.00876,"close":107.15}
{"ticker":"DIN","date":"2015-01-29","pret":-0.0147,"close":109.12}
{"ticker":"DIN","date":"2015-01-30","pret":0.01112,"close":106.75}
{"ticker":"DIN","date":"2015-02-02","pret":-0.01653,"close":105.39}
{"ticker":"DIN","date":"2015-02-03","pret":-0.01026,"close":106.42}
{"ticker":"DIN","date":"2015-02-04","pret":0.00208,"close":107.12}
{"ticker":"DIN","date":"2015-02-05","pret":0.01388,"close":107.18}
{"ticker":"DIN","date":"2015-02-06","pret":0.00102,"close":107.02}
{"ticker":"DIN","date":"2015-02-09","pret":-0.00916,"close":105.08}
{"ticker":"DIN","date":"2015-02-10","pret":-0.00659,"close":105.65}
{"ticker":"DIN","date":"2015-02-11","pret":-0.00464,"close":105.08}
{"ticker":"DIN","date":"2015-02-12","pret":-0.004,"close":105}
{"ticker":"DIN","date":"2015-02-13","pret":-0.00019,"close":104.49}
{"ticker":"DIN","date":"2015-02-17","pret":-0.00468,"close":105.45}
{"ticker":"DIN","date":"2015-02-18","pret":0.01114,"close":110.08}
{"ticker":"DIN","date":"2015-02-19","pret":0.04283,"close":111.77}
{"ticker":"DIN","date":"2015-02-20","pret":0.00957,"close":110.75}
{"ticker":"DIN","date":"2015-02-23","pret":-0.00279,"close":111.06}
{"ticker":"DIN","date":"2015-02-24","pret":0.00252,"close":113.72}
{"ticker":"DIN","date":"2015-02-25","pret":0.02205,"close":111.85}
{"ticker":"DIN","date":"2015-02-26","pret":-0.02927,"close":109.69}
{"ticker":"DIN","date":"2015-02-27","pret":-0.01395,"close":108.53}
{"ticker":"DIN","date":"2015-03-02","pret":-0.01006,"close":108.03}
{"ticker":"DIN","date":"2015-03-03","pret":0.00435,"close":107.36}
{"ticker":"DIN","date":"2015-03-04","pret":-0.01143,"close":105.79}
{"ticker":"DIN","date":"2015-03-05","pret":-0.01005,"close":107.08}
{"ticker":"DIN","date":"2015-03-06","pret":0.00967,"close":106.86}
{"ticker":"DIN","date":"2015-03-09","pret":-0.00215,"close":106.84}
{"ticker":"DIN","date":"2015-03-10","pret":-0.0015,"close":106.2}
{"ticker":"DIN","date":"2015-03-11","pret":-0.01246,"close":104.56}
{"ticker":"DIN","date":"2015-03-12","pret":-0.00257,"close":107.4}
{"ticker":"DIN","date":"2015-03-13","pret":0.0239,"close":106.56}
{"ticker":"DIN","date":"2015-03-16","pret":-0.00335,"close":106.23}
{"ticker":"DIN","date":"2015-03-17","pret":-0.00843,"close":106.95}
{"ticker":"DIN","date":"2015-03-18","pret":-0.00085,"close":104.96}
{"ticker":"DIN","date":"2015-03-19","pret":-0.01336,"close":106.02}
{"ticker":"DIN","date":"2015-03-20","pret":0.02115,"close":106.25}
{"ticker":"DIN","date":"2015-03-23","pret":-0.00581,"close":106.19}
{"ticker":"DIN","date":"2015-03-24","pret":-0.00405,"close":106.92}
{"ticker":"DIN","date":"2015-03-25","pret":0.00995,"close":105.96}
{"ticker":"DIN","date":"2015-03-26","pret":-0.01819,"close":105.61}
{"ticker":"DIN","date":"2015-03-27","pret":0.00474,"close":106.32}
{"ticker":"DIN","date":"2015-03-30","pret":0.01008,"close":107.11}
{"ticker":"DIN","date":"2015-03-31","pret":0.00496,"close":107.01}
{"ticker":"DIN","date":"2015-04-01","pret":-0.00458,"close":105.87}
{"ticker":"DIN","date":"2015-04-02","pret":-0.00743,"close":106.43}
{"ticker":"DIN","date":"2015-04-06","pret":-0.00331,"close":105.9}
{"ticker":"DIN","date":"2015-04-07","pret":-0.00247,"close":103.72}
{"ticker":"DIN","date":"2015-04-08","pret":-0.01637,"close":105.18}
{"ticker":"DIN","date":"2015-04-09","pret":0.01466,"close":105.01}
{"ticker":"DIN","date":"2015-04-10","pret":-0.00067,"close":104.94}
{"ticker":"DIN","date":"2015-04-13","pret":-0.00515,"close":103.54}
{"ticker":"DIN","date":"2015-04-14","pret":-0.01377,"close":103.02}
{"ticker":"DIN","date":"2015-04-15","pret":0.00039,"close":102.64}
{"ticker":"DIN","date":"2015-04-16","pret":-0.00496,"close":102.8}
{"ticker":"DIN","date":"2015-04-17","pret":0.00097,"close":101.33}
{"ticker":"DIN","date":"2015-04-20","pret":-0.01273,"close":101.99}
{"ticker":"DIN","date":"2015-04-21","pret":0.00384,"close":101.08}
{"ticker":"DIN","date":"2015-04-22","pret":-0.00739,"close":101.32}
{"ticker":"DIN","date":"2015-04-23","pret":0.00237,"close":101.1}
{"ticker":"DIN","date":"2015-04-24","pret":-0.00188,"close":103.05}
{"ticker":"DIN","date":"2015-04-27","pret":0.02046,"close":104.35}
{"ticker":"DIN","date":"2015-04-28","pret":0.00983,"close":104.81}
{"ticker":"DIN","date":"2015-04-29","pret":-0.00086,"close":100.42}
{"ticker":"DIN","date":"2015-04-30","pret":-0.00414,"close":96.43}
{"ticker":"DIN","date":"2015-05-01","pret":-0.07288,"close":95.2}
{"ticker":"DIN","date":"2015-05-04","pret":-0.01242,"close":96.21}
{"ticker":"DIN","date":"2015-05-05","pret":0.01024,"close":95.6}
{"ticker":"DIN","date":"2015-05-06","pret":-0.0072,"close":95.7}
{"ticker":"DIN","date":"2015-05-07","pret":0.00282,"close":97.74}
{"ticker":"DIN","date":"2015-05-08","pret":0.02932,"close":97.61}
{"ticker":"DIN","date":"2015-05-11","pret":-0.01306,"close":96.84}
{"ticker":"DIN","date":"2015-05-12","pret":-0.0098,"close":96}
{"ticker":"DIN","date":"2015-05-13","pret":-0.00395,"close":96.1}
{"ticker":"DIN","date":"2015-05-14","pret":0.00312,"close":96.07}
{"ticker":"DIN","date":"2015-05-15","pret":-0.00062,"close":95.81}
{"ticker":"DIN","date":"2015-05-18","pret":-0.01139,"close":95.86}
{"ticker":"DIN","date":"2015-05-19","pret":0.00858,"close":97.29}
{"ticker":"DIN","date":"2015-05-20","pret":0.00695,"close":98.12}
{"ticker":"DIN","date":"2015-05-21","pret":0.01244,"close":97.92}
{"ticker":"DIN","date":"2015-05-22","pret":-0.00061,"close":97.93}
{"ticker":"DIN","date":"2015-05-26","pret":-0.00133,"close":97.47}
{"ticker":"DIN","date":"2015-05-27","pret":-0.00215,"close":98.27}
{"ticker":"DIN","date":"2015-05-28","pret":0.00389,"close":98.36}
{"ticker":"DIN","date":"2015-05-29","pret":0.00082,"close":97.6}
{"ticker":"DIN","date":"2015-06-01","pret":-0.00389,"close":97.86}
{"ticker":"DIN","date":"2015-06-02","pret":0.00072,"close":98.1}
{"ticker":"DIN","date":"2015-06-03","pret":0.00877,"close":99.58}
{"ticker":"DIN","date":"2015-06-04","pret":0.00557,"close":98.6}
{"ticker":"DIN","date":"2015-06-05","pret":-0.00232,"close":98.84}
{"ticker":"DIN","date":"2015-06-08","pret":0.00081,"close":98.84}
{"ticker":"DIN","date":"2015-06-09","pret":-0.00446,"close":98.73}
{"ticker":"DIN","date":"2015-06-10","pret":-0.00122,"close":98.74}
{"ticker":"DIN","date":"2015-06-11","pret":0.00497,"close":99.09}
{"ticker":"DIN","date":"2015-06-12","pret":0.00192,"close":98.86}
{"ticker":"DIN","date":"2015-06-15","pret":-0.01066,"close":98.6}
{"ticker":"DIN","date":"2015-06-16","pret":0.00357,"close":99.08}
{"ticker":"DIN","date":"2015-06-17","pret":0.01012,"close":99.46}
{"ticker":"DIN","date":"2015-06-18","pret":0.00251,"close":99.5}
{"ticker":"DIN","date":"2015-06-19","pret":0.0011,"close":99.41}
{"ticker":"DIN","date":"2015-06-22","pret":-0.0011,"close":99.68}
{"ticker":"DIN","date":"2015-06-23","pret":0.00701,"close":99.2}
{"ticker":"DIN","date":"2015-06-24","pret":-0.01275,"close":98.94}
{"ticker":"DIN","date":"2015-06-25","pret":0.00222,"close":99.17}
{"ticker":"DIN","date":"2015-06-26","pret":0.00262,"close":98.92}
{"ticker":"DIN","date":"2015-06-29","pret":-0.0101,"close":98.2}
{"ticker":"DIN","date":"2015-06-30","pret":0.00597,"close":99.09}
{"ticker":"DIN","date":"2015-07-01","pret":0.00534,"close":99.1}
{"ticker":"DIN","date":"2015-07-02","pret":-0.00181,"close":98.83}
{"ticker":"DIN","date":"2015-07-06","pret":-0.01255,"close":99.46}
{"ticker":"DIN","date":"2015-07-07","pret":-0.00184,"close":99.27}
{"ticker":"DIN","date":"2015-07-08","pret":0.00762,"close":98.6}
{"ticker":"DIN","date":"2015-07-09","pret":0.00636,"close":97.39}
{"ticker":"DIN","date":"2015-07-10","pret":-0.01276,"close":98.8}
{"ticker":"DIN","date":"2015-07-13","pret":0.00964,"close":99.51}
{"ticker":"DIN","date":"2015-07-14","pret":0.00443,"close":98.99}
{"ticker":"DIN","date":"2015-07-15","pret":-0.00605,"close":98.55}
{"ticker":"DIN","date":"2015-07-16","pret":-0.00081,"close":99.54}
{"ticker":"DIN","date":"2015-07-17","pret":0.00776,"close":99.11}
{"ticker":"DIN","date":"2015-07-20","pret":-0.00322,"close":99.96}
{"ticker":"DIN","date":"2015-07-21","pret":0.00713,"close":100.09}
{"ticker":"DIN","date":"2015-07-22","pret":-0.0023,"close":101.22}
{"ticker":"DIN","date":"2015-07-23","pret":0.01926,"close":100.01}
{"ticker":"DIN","date":"2015-07-24","pret":-0.01336,"close":100.2}
{"ticker":"DIN","date":"2015-07-27","pret":-0.0065,"close":100.06}
{"ticker":"DIN","date":"2015-07-28","pret":0.0058,"close":100.46}
{"ticker":"DIN","date":"2015-07-29","pret":0.01603,"close":100.66}
{"ticker":"DIN","date":"2015-07-30","pret":-0.01214,"close":104.21}
{"ticker":"DIN","date":"2015-07-31","pret":0.03629,"close":104.01}
{"ticker":"DIN","date":"2015-08-03","pret":0.00163,"close":104.27}
{"ticker":"DIN","date":"2015-08-04","pret":-0.00431,"close":104.86}
{"ticker":"DIN","date":"2015-08-05","pret":0.0106,"close":104.19}
{"ticker":"DIN","date":"2015-08-06","pret":-0.00965,"close":102.16}
{"ticker":"DIN","date":"2015-08-07","pret":-0.02212,"close":102.55}
{"ticker":"DIN","date":"2015-08-10","pret":0.00996,"close":101.07}
{"ticker":"DIN","date":"2015-08-11","pret":-0.02369,"close":100.99}
{"ticker":"DIN","date":"2015-08-12","pret":-0.00349,"close":100.61}
{"ticker":"DIN","date":"2015-08-13","pret":0.00468,"close":100.45}
{"ticker":"DIN","date":"2015-08-14","pret":-0.00328,"close":100.96}
{"ticker":"DIN","date":"2015-08-17","pret":0.00209,"close":102.25}
{"ticker":"DIN","date":"2015-08-18","pret":0.0152,"close":101.2}
{"ticker":"DIN","date":"2015-08-19","pret":-0.01143,"close":100.98}
{"ticker":"DIN","date":"2015-08-20","pret":-0.00916,"close":99.91}
{"ticker":"DIN","date":"2015-08-21","pret":-0.01562,"close":97.97}
{"ticker":"DIN","date":"2015-08-24","pret":-0.02385,"close":94.34}
{"ticker":"DIN","date":"2015-08-25","pret":0.00083,"close":95.5}
{"ticker":"DIN","date":"2015-08-26","pret":0.00859,"close":96.57}
{"ticker":"DIN","date":"2015-08-27","pret":0.0001,"close":97.64}
{"ticker":"DIN","date":"2015-08-28","pret":0.0038,"close":97.19}
{"ticker":"DIN","date":"2015-08-31","pret":-0.0097,"close":95.5}
{"ticker":"DIN","date":"2015-09-01","pret":-0.02519,"close":93.62}
{"ticker":"DIN","date":"2015-09-02","pret":0.00223,"close":94.65}
{"ticker":"DIN","date":"2015-09-03","pret":0.00897,"close":94.18}
{"ticker":"DIN","date":"2015-09-04","pret":-0.02404,"close":93.12}
{"ticker":"DIN","date":"2015-09-08","pret":0.01358,"close":94.26}
{"ticker":"DIN","date":"2015-09-09","pret":-0.00021,"close":92.78}
{"ticker":"DIN","date":"2015-09-10","pret":-0.02039,"close":91.71}
{"ticker":"DIN","date":"2015-09-11","pret":-0.00795,"close":93.65}
{"ticker":"DIN","date":"2015-09-14","pret":0.02855,"close":93.41}
{"ticker":"DIN","date":"2015-09-15","pret":-0.00928,"close":93.99}
{"ticker":"DIN","date":"2015-09-16","pret":0.00513,"close":93.11}
{"ticker":"DIN","date":"2015-09-17","pret":-0.01094,"close":93.99}
{"ticker":"DIN","date":"2015-09-18","pret":0.00344,"close":92.62}
{"ticker":"DIN","date":"2015-09-21","pret":-0.00183,"close":92.67}
{"ticker":"DIN","date":"2015-09-22","pret":-0.00898,"close":92.63}
{"ticker":"DIN","date":"2015-09-23","pret":0.00542,"close":92.82}
{"ticker":"DIN","date":"2015-09-24","pret":-0.00281,"close":92.87}
{"ticker":"DIN","date":"2015-09-25","pret":0.00852,"close":92.89}
{"ticker":"DIN","date":"2015-09-28","pret":-0.00972,"close":90.16}
{"ticker":"DIN","date":"2015-09-29","pret":-0.02216,"close":90.4}
{"ticker":"DIN","date":"2015-09-30","pret":0.01245,"close":91.66}
{"ticker":"DIN","date":"2015-10-01","pret":-0.00022,"close":90.31}
{"ticker":"DIN","date":"2015-10-02","pret":-0.01079,"close":90.63}
{"ticker":"DIN","date":"2015-10-05","pret":-0.006,"close":91.36}
{"ticker":"DIN","date":"2015-10-06","pret":0.01405,"close":90.39}
{"ticker":"DIN","date":"2015-10-07","pret":-0.00827,"close":89.94}
{"ticker":"DIN","date":"2015-10-08","pret":-0.00901,"close":91.56}
{"ticker":"DIN","date":"2015-10-09","pret":0.02549,"close":91.64}
{"ticker":"DIN","date":"2015-10-12","pret":-0.01052,"close":92.01}
{"ticker":"DIN","date":"2015-10-13","pret":0.01008,"close":91.11}
{"ticker":"DIN","date":"2015-10-14","pret":-0.00525,"close":87.79}
{"ticker":"DIN","date":"2015-10-15","pret":-0.03808,"close":87.9}
{"ticker":"DIN","date":"2015-10-16","pret":0.00568,"close":87.94}
{"ticker":"DIN","date":"2015-10-19","pret":-0.00579,"close":89.75}
{"ticker":"DIN","date":"2015-10-20","pret":0.0176,"close":88.15}
{"ticker":"DIN","date":"2015-10-21","pret":-0.01114,"close":86.24}
{"ticker":"DIN","date":"2015-10-22","pret":-0.01734,"close":86.84}
{"ticker":"DIN","date":"2015-10-23","pret":0.00768,"close":87.1}
{"ticker":"DIN","date":"2015-10-26","pret":-0.00826,"close":87.32}
{"ticker":"DIN","date":"2015-10-27","pret":0.00161,"close":85.06}
{"ticker":"DIN","date":"2015-10-28","pret":-0.01974,"close":87.46}
{"ticker":"DIN","date":"2015-10-29","pret":-0.00517,"close":84.85}
{"ticker":"DIN","date":"2015-10-30","pret":-0.00153,"close":83.45}
{"ticker":"DIN","date":"2015-11-02","pret":-0.01558,"close":83.73}
{"ticker":"DIN","date":"2015-11-03","pret":-0.00036,"close":84.76}
{"ticker":"DIN","date":"2015-11-04","pret":0.01913,"close":83.92}
{"ticker":"DIN","date":"2015-11-05","pret":-0.00982,"close":82.81}
{"ticker":"DIN","date":"2015-11-06","pret":-0.01859,"close":83.84}
{"ticker":"DIN","date":"2015-11-09","pret":0.0106,"close":82.03}
{"ticker":"DIN","date":"2015-11-10","pret":-0.0207,"close":82.87}
{"ticker":"DIN","date":"2015-11-11","pret":0.01589,"close":83.46}
{"ticker":"DIN","date":"2015-11-12","pret":0.00312,"close":82.52}
{"ticker":"DIN","date":"2015-11-13","pret":-0.01086,"close":80.99}
{"ticker":"DIN","date":"2015-11-16","pret":-0.0175,"close":82.21}
{"ticker":"DIN","date":"2015-11-17","pret":0.01726,"close":81.01}
{"ticker":"DIN","date":"2015-11-18","pret":-0.01233,"close":82.21}
{"ticker":"DIN","date":"2015-11-19","pret":0.01014,"close":83.31}
{"ticker":"DIN","date":"2015-11-20","pret":0.01867,"close":83.47}
{"ticker":"DIN","date":"2015-11-23","pret":-0.00502,"close":84.24}
{"ticker":"DIN","date":"2015-11-24","pret":0.00622,"close":84.7}
{"ticker":"DIN","date":"2015-11-25","pret":0.01138,"close":86.05}
{"ticker":"DIN","date":"2015-11-26"}
{"ticker":"DIN","date":"2015-11-27","pret":0.01404,"close":85.22}
{"ticker":"DIN","date":"2015-11-30","pret":-0.00969,"close":84.84}
{"ticker":"DIN","date":"2015-12-01","pret":-0.00094,"close":85.05}
{"ticker":"DIN","date":"2015-12-02","pret":-0.00188,"close":85.26}
{"ticker":"DIN","date":"2015-12-03","pret":0.00493,"close":84.15}
{"ticker":"DIN","date":"2015-12-04","pret":-0.01403,"close":84.45}
{"ticker":"DIN","date":"2015-12-07","pret":0.00166,"close":84.57}
{"ticker":"DIN","date":"2015-12-08","pret":-0.00249,"close":84.87}
{"ticker":"DIN","date":"2015-12-09","pret":-0.00166,"close":84.44}
{"ticker":"DIN","date":"2015-12-10","pret":0.00522,"close":84.48}
{"ticker":"DIN","date":"2015-12-11","pret":-0.01203,"close":84.54}
{"ticker":"DIN","date":"2015-12-14","pret":0.01511,"close":84.3}
{"ticker":"DIN","date":"2015-12-15","pret":-0.00177,"close":85.12}
{"ticker":"DIN","date":"2015-12-16","pret":0.01176,"close":86.22}
{"ticker":"DIN","date":"2015-12-17"}
{"ticker":"DIN","date":"2015-12-18","pret":-0.01876,"close":84.05}
{"ticker":"DIN","date":"2015-12-21","pret":0.00582,"close":84.22}
{"ticker":"DIN","date":"2015-12-22","pret":-0.00178,"close":85.39}
{"ticker":"DIN","date":"2015-12-23","pret":0.01682,"close":85.29}
{"ticker":"DIN","date":"2015-12-24","pret":-0.01102,"close":85.99}
{"ticker":"DIN","date":"2015-12-28","pret":0.01336,"close":85.57}
{"ticker":"DIN","date":"2015-12-29","pret":-0.0035,"close":85.69}
{"ticker":"DIN","date":"2015-12-30","pret":0.00105,"close":85.12}
{"ticker":"DIN","date":"2015-12-31","pret":-0.00796,"close":84.67}
{"ticker":"DIN","date":"2016-01-04","pret":-0.01278,"close":83.83}
{"ticker":"DIN","date":"2016-01-05","pret":0.00119,"close":84.09}
{"ticker":"DIOD","date":"2015-01-02","pret":0.01236,"close":27.35}
{"ticker":"DIOD","date":"2015-01-05","pret":-0.01824,"close":27.04}
{"ticker":"DIOD","date":"2015-01-06","pret":-0.00258,"close":25.99}
{"ticker":"DIOD","date":"2015-01-07","pret":-0.0399,"close":26.78}
{"ticker":"DIOD","date":"2015-01-08","pret":0.03694,"close":27.17}
{"ticker":"DIOD","date":"2015-01-09","pret":0.00111,"close":27.2}
{"ticker":"DIOD","date":"2015-01-12","pret":0.00479,"close":26.71}
{"ticker":"DIOD","date":"2015-01-13","pret":-0.00553,"close":26.66}
{"ticker":"DIOD","date":"2015-01-14","pret":-0.02358,"close":26.34}
{"ticker":"DIOD","date":"2015-01-15","pret":0.00151,"close":25.83}
{"ticker":"DIOD","date":"2015-01-16","pret":-0.02683,"close":26.38}
{"ticker":"DIOD","date":"2015-01-20","pret":0.02228,"close":26.66}
{"ticker":"DIOD","date":"2015-01-21","pret":0.00417,"close":26.43}
{"ticker":"DIOD","date":"2015-01-22","pret":0.00415,"close":26.79}
{"ticker":"DIOD","date":"2015-01-23","pret":0.01236,"close":26.82}
{"ticker":"DIOD","date":"2015-01-26","pret":-0.00074,"close":27.06}
{"ticker":"DIOD","date":"2015-01-27","pret":-0.01011,"close":26.85}
{"ticker":"DIOD","date":"2015-01-28","pret":0.01827,"close":26.67}
{"ticker":"DIOD","date":"2015-01-29","pret":-0.01676,"close":27.47}
{"ticker":"DIOD","date":"2015-01-30","pret":0.02192,"close":26.43}
{"ticker":"DIOD","date":"2015-02-02","pret":-0.02946,"close":26.77}
{"ticker":"DIOD","date":"2015-02-03","pret":0.02283,"close":27.23}
{"ticker":"DIOD","date":"2015-02-04","pret":0.00222,"close":27.46}
{"ticker":"DIOD","date":"2015-02-05","pret":0.02118,"close":27.78}
{"ticker":"DIOD","date":"2015-02-06","pret":0.0072,"close":27.85}
{"ticker":"DIOD","date":"2015-02-09","pret":-0.00072,"close":27.4}
{"ticker":"DIOD","date":"2015-02-10","pret":-0.00576,"close":28.41}
{"ticker":"DIOD","date":"2015-02-11","pret":0.02038,"close":28.78}
{"ticker":"DIOD","date":"2015-02-12","pret":0.02585,"close":28.13}
{"ticker":"DIOD","date":"2015-02-13","pret":-0.03295,"close":27.81}
{"ticker":"DIOD","date":"2015-02-17","pret":-0.01111,"close":27.86}
{"ticker":"DIOD","date":"2015-02-18","pret":0.00288,"close":27.73}
{"ticker":"DIOD","date":"2015-02-19","pret":-0.00721,"close":27.94}
{"ticker":"DIOD","date":"2015-02-20","pret":0.01294,"close":28.15}
{"ticker":"DIOD","date":"2015-02-23","pret":0.00428,"close":27.83}
{"ticker":"DIOD","date":"2015-02-24","pret":-0.01361,"close":28.61}
{"ticker":"DIOD","date":"2015-02-25","pret":0.02774,"close":28.45}
{"ticker":"DIOD","date":"2015-02-26","pret":-0.00351,"close":28.79}
{"ticker":"DIOD","date":"2015-02-27","pret":0.0105,"close":28.49}
{"ticker":"DIOD","date":"2015-03-02","pret":-0.00524,"close":28.87}
{"ticker":"DIOD","date":"2015-03-03","pret":0.00419,"close":28.14}
{"ticker":"DIOD","date":"2015-03-04","pret":-0.02257,"close":28.36}
{"ticker":"DIOD","date":"2015-03-05","pret":0.011,"close":28.26}
{"ticker":"DIOD","date":"2015-03-06","pret":-0.01135,"close":28.32}
{"ticker":"DIOD","date":"2015-03-09","pret":0.01347,"close":29.15}
{"ticker":"DIOD","date":"2015-03-10","pret":0.01917,"close":28.94}
{"ticker":"DIOD","date":"2015-03-11","pret":-0.00589,"close":29.27}
{"ticker":"DIOD","date":"2015-03-12","pret":0.02368,"close":29.47}
{"ticker":"DIOD","date":"2015-03-13","pret":0.00136,"close":29.85}
{"ticker":"DIOD","date":"2015-03-16","pret":0.01379,"close":29.74}
{"ticker":"DIOD","date":"2015-03-17","pret":-0.01007,"close":29.74}
{"ticker":"DIOD","date":"2015-03-18","pret":0.00404,"close":29.52}
{"ticker":"DIOD","date":"2015-03-19","pret":-0.01149,"close":29.74}
{"ticker":"DIOD","date":"2015-03-20","pret":0.0125,"close":30.23}
{"ticker":"DIOD","date":"2015-03-23","pret":0.01036,"close":30.14}
{"ticker":"DIOD","date":"2015-03-24","pret":0.00199,"close":30.43}
{"ticker":"DIOD","date":"2015-03-25","pret":0.01252,"close":28.26}
{"ticker":"DIOD","date":"2015-03-26","pret":-0.07939,"close":28.51}
{"ticker":"DIOD","date":"2015-03-27","pret":-0.01934,"close":27.96}
{"ticker":"DIOD","date":"2015-03-30","pret":0.014,"close":29.25}
{"ticker":"DIOD","date":"2015-03-31","pret":0.03469,"close":28.56}
{"ticker":"DIOD","date":"2015-04-01","pret":-0.02405,"close":28.32}
{"ticker":"DIOD","date":"2015-04-02","pret":-0.00176,"close":28.17}
{"ticker":"DIOD","date":"2015-04-06","pret":-0.01352,"close":28.23}
{"ticker":"DIOD","date":"2015-04-07","pret":0.01175,"close":28.05}
{"ticker":"DIOD","date":"2015-04-08","pret":-0.00604,"close":28.21}
{"ticker":"DIOD","date":"2015-04-09","pret":0.00071,"close":28.16}
{"ticker":"DIOD","date":"2015-04-10","pret":0.00213,"close":27.87}
{"ticker":"DIOD","date":"2015-04-13","pret":-0.01035,"close":27.7}
{"ticker":"DIOD","date":"2015-04-14","pret":-0.00396,"close":27.55}
{"ticker":"DIOD","date":"2015-04-15","pret":-0.00036,"close":28.01}
{"ticker":"DIOD","date":"2015-04-16","pret":0.00503,"close":28.04}
{"ticker":"DIOD","date":"2015-04-17","pret":-0.00503,"close":27.64}
{"ticker":"DIOD","date":"2015-04-20","pret":0.00252,"close":28.03}
{"ticker":"DIOD","date":"2015-04-21","pret":0.01392,"close":27.9}
{"ticker":"DIOD","date":"2015-04-22","pret":-0.01356,"close":28.02}
{"ticker":"DIOD","date":"2015-04-23","pret":0.00036,"close":28}
{"ticker":"DIOD","date":"2015-04-24","pret":0.00251,"close":27.28}
{"ticker":"DIOD","date":"2015-04-27","pret":-0.02246,"close":27.6}
{"ticker":"DIOD","date":"2015-04-28","pret":0.01274,"close":27.82}
{"ticker":"DIOD","date":"2015-04-29","pret":0.00036,"close":27.67}
{"ticker":"DIOD","date":"2015-04-30","pret":-0.00945,"close":26.72}
{"ticker":"DIOD","date":"2015-05-01","pret":-0.02252,"close":27.26}
{"ticker":"DIOD","date":"2015-05-04","pret":0.02252,"close":27.37}
{"ticker":"DIOD","date":"2015-05-05","pret":-0.00733,"close":26.77}
{"ticker":"DIOD","date":"2015-05-06","pret":-0.01445,"close":27.11}
{"ticker":"DIOD","date":"2015-05-07","pret":0.00891,"close":27.29}
{"ticker":"DIOD","date":"2015-05-08","pret":-0.02168,"close":26.85}
{"ticker":"DIOD","date":"2015-05-11","pret":0.01277,"close":27.11}
{"ticker":"DIOD","date":"2015-05-12","pret":0.00928,"close":26.89}
{"ticker":"DIOD","date":"2015-05-13","pret":0.00037,"close":27.03}
{"ticker":"DIOD","date":"2015-05-14","pret":0.00663,"close":26.86}
{"ticker":"DIOD","date":"2015-05-15","pret":-0.01293,"close":26.73}
{"ticker":"DIOD","date":"2015-05-18","pret":-0.00597,"close":27.08}
{"ticker":"DIOD","date":"2015-05-19","pret":0.01375,"close":26.33}
{"ticker":"DIOD","date":"2015-05-20","pret":-0.02617,"close":26.5}
{"ticker":"DIOD","date":"2015-05-21","pret":0.00378,"close":26.35}
{"ticker":"DIOD","date":"2015-05-22","pret":-0.01024,"close":26.11}
{"ticker":"DIOD","date":"2015-05-26","pret":-0.00919,"close":25.72}
{"ticker":"DIOD","date":"2015-05-27","pret":-0.03008,"close":26.37}
{"ticker":"DIOD","date":"2015-05-28","pret":0.04535,"close":26.37}
{"ticker":"DIOD","date":"2015-05-29","pret":-0.00266,"close":26.48}
{"ticker":"DIOD","date":"2015-06-01","pret":0.00795,"close":26.47}
{"ticker":"DIOD","date":"2015-06-02","pret":-0.01137,"close":26.03}
{"ticker":"DIOD","date":"2015-06-03","pret":-0.00497,"close":26}
{"ticker":"DIOD","date":"2015-06-04","pret":-0.01544,"close":25.99}
{"ticker":"DIOD","date":"2015-06-05","pret":-0.00899,"close":25.36}
{"ticker":"DIOD","date":"2015-06-08","pret":-0.00315,"close":25.26}
{"ticker":"DIOD","date":"2015-06-09","pret":-0.00434,"close":25.19}
{"ticker":"DIOD","date":"2015-06-10","pret":0.00198,"close":25.73}
{"ticker":"DIOD","date":"2015-06-11","pret":0.01567,"close":25.66}
{"ticker":"DIOD","date":"2015-06-12","pret":-0.00859,"close":25.56}
{"ticker":"DIOD","date":"2015-06-15","pret":-0.01064,"close":25.08}
{"ticker":"DIOD","date":"2015-06-16","pret":-0.00756,"close":25.01}
{"ticker":"DIOD","date":"2015-06-17","pret":-0.002,"close":24.83}
{"ticker":"DIOD","date":"2015-06-18","pret":-0.00521,"close":25.23}
{"ticker":"DIOD","date":"2015-06-19","pret":0.01714,"close":25.11}
{"ticker":"DIOD","date":"2015-06-22","pret":0.00158,"close":25.35}
{"ticker":"DIOD","date":"2015-06-23","pret":-0.00435,"close":25.39}
{"ticker":"DIOD","date":"2015-06-24","pret":0.00632,"close":25.34}
{"ticker":"DIOD","date":"2015-06-25","pret":-0.00079,"close":25.4}
{"ticker":"DIOD","date":"2015-06-26","pret":-0.00158,"close":24.74}
{"ticker":"DIOD","date":"2015-06-29","pret":-0.03209,"close":24.12}
{"ticker":"DIOD","date":"2015-06-30","pret":-0.0049,"close":24.11}
{"ticker":"DIOD","date":"2015-07-01","pret":-0.00164,"close":24.11}
{"ticker":"DIOD","date":"2015-07-02","pret":-0.05699,"close":23.89}
{"ticker":"DIOD","date":"2015-07-06","pret":0.02106,"close":23.56}
{"ticker":"DIOD","date":"2015-07-07","pret":0.0017,"close":23.33}
{"ticker":"DIOD","date":"2015-07-08","pret":-0.0154,"close":23.02}
{"ticker":"DIOD","date":"2015-07-09","pret":0.00516,"close":22.58}
{"ticker":"DIOD","date":"2015-07-10","pret":-0.02081,"close":22.89}
{"ticker":"DIOD","date":"2015-07-13","pret":0.0035,"close":22.66}
{"ticker":"DIOD","date":"2015-07-14","pret":-0.00833,"close":22.95}
{"ticker":"DIOD","date":"2015-07-15","pret":0.01355,"close":22.5}
{"ticker":"DIOD","date":"2015-07-16","pret":-0.0162,"close":22.47}
{"ticker":"DIOD","date":"2015-07-17","pret":-0.00442,"close":22.44}
{"ticker":"DIOD","date":"2015-07-20","pret":-0.00178,"close":21.92}
{"ticker":"DIOD","date":"2015-07-21","pret":-0.02929,"close":22.37}
{"ticker":"DIOD","date":"2015-07-22","pret":0.01498,"close":22.2}
{"ticker":"DIOD","date":"2015-07-23","pret":0.00449,"close":22.65}
{"ticker":"DIOD","date":"2015-07-24","pret":0.01248,"close":22.05}
{"ticker":"DIOD","date":"2015-07-27","pret":-0.03012,"close":21.89}
{"ticker":"DIOD","date":"2015-07-28","pret":0.00319,"close":22.22}
{"ticker":"DIOD","date":"2015-07-29","pret":0.01131,"close":22.12}
{"ticker":"DIOD","date":"2015-07-30","pret":-0.00677,"close":22.34}
{"ticker":"DIOD","date":"2015-07-31","pret":0.0126,"close":22.19}
{"ticker":"DIOD","date":"2015-08-03","pret":-0.00808,"close":22.2}
{"ticker":"DIOD","date":"2015-08-04","pret":-0.0009,"close":21.97}
{"ticker":"DIOD","date":"2015-08-05","pret":-0.00588,"close":22.01}
{"ticker":"DIOD","date":"2015-08-06","pret":0.00408,"close":21.77}
{"ticker":"DIOD","date":"2015-08-07","pret":-0.09775,"close":20.9}
{"ticker":"DIOD","date":"2015-08-10","pret":0.0458,"close":21.23}
{"ticker":"DIOD","date":"2015-08-11","pret":0.00095,"close":20.43}
{"ticker":"DIOD","date":"2015-08-12","pret":-0.04227,"close":20.55}
{"ticker":"DIOD","date":"2015-08-13","pret":0.02257,"close":20.24}
{"ticker":"DIOD","date":"2015-08-14","pret":-0.02208,"close":20.25}
{"ticker":"DIOD","date":"2015-08-17","pret":0.00149,"close":20.5}
{"ticker":"DIOD","date":"2015-08-18","pret":0.01524,"close":19.87}
{"ticker":"DIOD","date":"2015-08-19","pret":-0.03424,"close":19.7}
{"ticker":"DIOD","date":"2015-08-20","pret":-0.01372,"close":19.4}
{"ticker":"DIOD","date":"2015-08-21","pret":-0.02855,"close":19.31}
{"ticker":"DIOD","date":"2015-08-24","pret":-0.03048,"close":18.88}
{"ticker":"DIOD","date":"2015-08-25","pret":0.0539,"close":18.96}
{"ticker":"DIOD","date":"2015-08-26","pret":-0.00154,"close":19.5}
{"ticker":"DIOD","date":"2015-08-27","pret":0.00719,"close":20.09}
{"ticker":"DIOD","date":"2015-08-28","pret":0.02276,"close":19.93}
{"ticker":"DIOD","date":"2015-08-31","pret":-0.00854,"close":19.69}
{"ticker":"DIOD","date":"2015-09-01","pret":-0.02244,"close":19.06}
{"ticker":"DIOD","date":"2015-09-02","pret":-0.0031,"close":19.58}
{"ticker":"DIOD","date":"2015-09-03","pret":0.05828,"close":21.81}
{"ticker":"DIOD","date":"2015-09-04","pret":0.07247,"close":22.9}
{"ticker":"DIOD","date":"2015-09-08","pret":0.04526,"close":23.37}
{"ticker":"DIOD","date":"2015-09-09","pret":0.01036,"close":22.85}
{"ticker":"DIOD","date":"2015-09-10","pret":-0.01776,"close":22.38}
{"ticker":"DIOD","date":"2015-09-11","pret":-0.02702,"close":22.38}
{"ticker":"DIOD","date":"2015-09-14","pret":0.00359,"close":22.18}
{"ticker":"DIOD","date":"2015-09-15","pret":-0.00359,"close":22.14}
{"ticker":"DIOD","date":"2015-09-16","pret":-0.00135,"close":22.27}
{"ticker":"DIOD","date":"2015-09-17","pret":-0.00135,"close":22.28}
{"ticker":"DIOD","date":"2015-09-18","pret":-0.01086,"close":21.66}
{"ticker":"DIOD","date":"2015-09-21","pret":-0.0041,"close":21.65}
{"ticker":"DIOD","date":"2015-09-22","pret":-0.02125,"close":20.91}
{"ticker":"DIOD","date":"2015-09-23","pret":-0.02505,"close":20.49}
{"ticker":"DIOD","date":"2015-09-24","pret":-0.02964,"close":20.83}
{"ticker":"DIOD","date":"2015-09-25","pret":0.03774,"close":21.34}
{"ticker":"DIOD","date":"2015-09-28","pret":0.00615,"close":21}
{"ticker":"DIOD","date":"2015-09-29","pret":-0.00473,"close":21.23}
{"ticker":"DIOD","date":"2015-09-30","pret":0.00473,"close":21.37}
{"ticker":"DIOD","date":"2015-10-01","pret":0.00799,"close":20.77}
{"ticker":"DIOD","date":"2015-10-02","pret":-0.03477,"close":21.32}
{"ticker":"DIOD","date":"2015-10-05","pret":0.04038,"close":21.67}
{"ticker":"DIOD","date":"2015-10-06","pret":0.01065,"close":21.86}
{"ticker":"DIOD","date":"2015-10-07","pret":0.01599,"close":22.19}
{"ticker":"DIOD","date":"2015-10-08","pret":0.00633,"close":22.53}
{"ticker":"DIOD","date":"2015-10-09","pret":0.02315,"close":22.12}
{"ticker":"DIOD","date":"2015-10-12","pret":-0.02045,"close":22.02}
{"ticker":"DIOD","date":"2015-10-13","pret":-0.02042,"close":22.01}
{"ticker":"DIOD","date":"2015-10-14","pret":0.0123,"close":22.92}
{"ticker":"DIOD","date":"2015-10-15","pret":0.04212,"close":22.96}
{"ticker":"DIOD","date":"2015-10-16","pret":0.00087,"close":22.73}
{"ticker":"DIOD","date":"2015-10-19","pret":-0.0153,"close":22.65}
{"ticker":"DIOD","date":"2015-10-20","pret":-0.00309,"close":22.81}
{"ticker":"DIOD","date":"2015-10-21","pret":0.01578,"close":22.43}
{"ticker":"DIOD","date":"2015-10-22","pret":-0.00962,"close":23.11}
{"ticker":"DIOD","date":"2015-10-23","pret":0.02344,"close":23.68}
{"ticker":"DIOD","date":"2015-10-26","pret":0.01194,"close":22.79}
{"ticker":"DIOD","date":"2015-10-27","pret":-0.03626,"close":23.12}
{"ticker":"DIOD","date":"2015-10-28","pret":0.01527,"close":23.11}
{"ticker":"DIOD","date":"2015-10-29","pret":-0.00913,"close":22.51}
{"ticker":"DIOD","date":"2015-10-30","pret":-0.01275,"close":22.9}
{"ticker":"DIOD","date":"2015-11-02","pret":0.011,"close":23.41}
{"ticker":"DIOD","date":"2015-11-03","pret":0.02421,"close":23.49}
{"ticker":"DIOD","date":"2015-11-04","pret":0.00554,"close":23.45}
{"ticker":"DIOD","date":"2015-11-05","pret":-0.00853,"close":23.21}
{"ticker":"DIOD","date":"2015-11-06","pret":-0.06095,"close":21.05}
{"ticker":"DIOD","date":"2015-11-09","pret":-0.04232,"close":20.37}
{"ticker":"DIOD","date":"2015-11-10","pret":-0.03973,"close":19.96}
{"ticker":"DIOD","date":"2015-11-11","pret":-0.01394,"close":19.68}
{"ticker":"DIOD","date":"2015-11-12","pret":-0.01719,"close":19.26}
{"ticker":"DIOD","date":"2015-11-13","pret":-0.02426,"close":19.06}
{"ticker":"DIOD","date":"2015-11-16","pret":-0.00209,"close":19.21}
{"ticker":"DIOD","date":"2015-11-17","pret":0.00209,"close":19.35}
{"ticker":"DIOD","date":"2015-11-18","pret":0.01966,"close":19.77}
{"ticker":"DIOD","date":"2015-11-19","pret":0.01626,"close":20.24}
{"ticker":"DIOD","date":"2015-11-20","pret":0.02734,"close":20.36}
{"ticker":"DIOD","date":"2015-11-23","pret":0.00245,"close":20.35}
{"ticker":"DIOD","date":"2015-11-24","pret":-0.00884,"close":20.71}
{"ticker":"DIOD","date":"2015-11-25","pret":0.02534,"close":21.79}
{"ticker":"DIOD","date":"2015-11-26"}
{"ticker":"DIOD","date":"2015-11-27","pret":0.04516,"close":22.48}
{"ticker":"DIOD","date":"2015-11-30","pret":0.03703,"close":23.29}
{"ticker":"DIOD","date":"2015-12-01","pret":0.02625,"close":23.54}
{"ticker":"DIOD","date":"2015-12-02","pret":0.01712,"close":23.82}
{"ticker":"DIOD","date":"2015-12-03","pret":0.0093,"close":24.34}
{"ticker":"DIOD","date":"2015-12-04","pret":0.01627,"close":25.09}
{"ticker":"DIOD","date":"2015-12-07","pret":0.03176,"close":24.15}
{"ticker":"DIOD","date":"2015-12-08","pret":-0.043,"close":24.04}
{"ticker":"DIOD","date":"2015-12-09","pret":0.00916,"close":23.92}
{"ticker":"DIOD","date":"2015-12-10","pret":-0.01,"close":24.06}
{"ticker":"DIOD","date":"2015-12-11","pret":-0.01222,"close":23.76}
{"ticker":"DIOD","date":"2015-12-14","pret":0.00634,"close":23.32}
{"ticker":"DIOD","date":"2015-12-15","pret":-0.01016,"close":23.65}
{"ticker":"DIOD","date":"2015-12-16","pret":0.01394,"close":23.68}
{"ticker":"DIOD","date":"2015-12-17"}
{"ticker":"DIOD","date":"2015-12-18","pret":-0.02421,"close":22.88}
{"ticker":"DIOD","date":"2015-12-21","pret":-0.00734,"close":23.52}
{"ticker":"DIOD","date":"2015-12-22","pret":0.02142,"close":23.6}
{"ticker":"DIOD","date":"2015-12-23","pret":0.00042,"close":23.15}
{"ticker":"DIOD","date":"2015-12-24","pret":-0.01753,"close":23.68}
{"ticker":"DIOD","date":"2015-12-28","pret":0.01753,"close":23.42}
{"ticker":"DIOD","date":"2015-12-29","pret":-0.0017,"close":23.3}
{"ticker":"DIOD","date":"2015-12-30","pret":-0.01238,"close":23.03}
{"ticker":"DIOD","date":"2015-12-31","pret":-0.0095,"close":22.98}
{"ticker":"DIOD","date":"2016-01-04","pret":-0.01883,"close":22.3}
{"ticker":"DIOD","date":"2016-01-05","pret":-0.0129,"close":22.12}
{"ticker":"DIS","date":"2015-01-02","pret":-0.00231,"close":93.75}
{"ticker":"DIS","date":"2015-01-05","pret":-0.01732,"close":92.38}
{"ticker":"DIS","date":"2015-01-06","pret":-0.00764,"close":91.89}
{"ticker":"DIS","date":"2015-01-07","pret":0.00162,"close":92.83}
{"ticker":"DIS","date":"2015-01-08","pret":0.01233,"close":93.79}
{"ticker":"DIS","date":"2015-01-09","pret":0.00192,"close":94.25}
{"ticker":"DIS","date":"2015-01-12","pret":0.00678,"close":94.46}
{"ticker":"DIS","date":"2015-01-13","pret":0.00621,"close":95.19}
{"ticker":"DIS","date":"2015-01-14","pret":-0.01352,"close":94.23}
{"ticker":"DIS","date":"2015-01-15","pret":0.00647,"close":94.35}
{"ticker":"DIS","date":"2015-01-16","pret":-0.00647,"close":95.18}
{"ticker":"DIS","date":"2015-01-20","pret":0.0129,"close":94.74}
{"ticker":"DIS","date":"2015-01-21","pret":-0.00897,"close":94.17}
{"ticker":"DIS","date":"2015-01-22","pret":0.00222,"close":95.15}
{"ticker":"DIS","date":"2015-01-23","pret":0.00359,"close":94.72}
{"ticker":"DIS","date":"2015-01-26","pret":-0.00496,"close":94.97}
{"ticker":"DIS","date":"2015-01-27","pret":-0.00541,"close":93.97}
{"ticker":"DIS","date":"2015-01-28","pret":0.00213,"close":92.67}
{"ticker":"DIS","date":"2015-01-29","pret":-0.011,"close":93.22}
{"ticker":"DIS","date":"2015-01-30","pret":-0.00657,"close":90.96}
{"ticker":"DIS","date":"2015-02-02","pret":-0.01306,"close":91.93}
{"ticker":"DIS","date":"2015-02-03","pret":0.0123,"close":94.1}
{"ticker":"DIS","date":"2015-02-04","pret":0.0726,"close":101.28}
{"ticker":"DIS","date":"2015-02-05","pret":0.01369,"close":102.64}
{"ticker":"DIS","date":"2015-02-06","pret":0.01878,"close":102.02}
{"ticker":"DIS","date":"2015-02-09","pret":-0.00851,"close":101.73}
{"ticker":"DIS","date":"2015-02-10","pret":0.00157,"close":101.92}
{"ticker":"DIS","date":"2015-02-11","pret":0.00049,"close":101.87}
{"ticker":"DIS","date":"2015-02-12","pret":0.00147,"close":103.58}
{"ticker":"DIS","date":"2015-02-13","pret":0.01525,"close":104.17}
{"ticker":"DIS","date":"2015-02-17","pret":0.00481,"close":104.12}
{"ticker":"DIS","date":"2015-02-18","pret":-0.008,"close":103.86}
{"ticker":"DIS","date":"2015-02-19","pret":0.00579,"close":103.89}
{"ticker":"DIS","date":"2015-02-20","pret":-0.00135,"close":104.55}
{"ticker":"DIS","date":"2015-02-23","pret":0.00863,"close":104.99}
{"ticker":"DIS","date":"2015-02-24","pret":-0.0021,"close":104.67}
{"ticker":"DIS","date":"2015-02-25","pret":0.00134,"close":105.57}
{"ticker":"DIS","date":"2015-02-26","pret":0.0078,"close":104.56}
{"ticker":"DIS","date":"2015-02-27","pret":-0.0079,"close":104.08}
{"ticker":"DIS","date":"2015-03-02","pret":-0.00306,"close":105.89}
{"ticker":"DIS","date":"2015-03-03","pret":0.01361,"close":106.35}
{"ticker":"DIS","date":"2015-03-04","pret":0.00076,"close":105.57}
{"ticker":"DIS","date":"2015-03-05","pret":-0.00303,"close":105.03}
{"ticker":"DIS","date":"2015-03-06","pret":-0.00828,"close":103.82}
{"ticker":"DIS","date":"2015-03-09","pret":-0.007,"close":105.26}
{"ticker":"DIS","date":"2015-03-10","pret":0.00317,"close":103.09}
{"ticker":"DIS","date":"2015-03-11","pret":-0.00732,"close":102.89}
{"ticker":"DIS","date":"2015-03-12","pret":0.00328,"close":107.17}
{"ticker":"DIS","date":"2015-03-13","pret":0.0325,"close":106.44}
{"ticker":"DIS","date":"2015-03-16","pret":-0.00411,"close":107.37}
{"ticker":"DIS","date":"2015-03-17","pret":0.0015,"close":106.96}
{"ticker":"DIS","date":"2015-03-18","pret":-0.00094,"close":107.97}
{"ticker":"DIS","date":"2015-03-19","pret":0.00876,"close":107.37}
{"ticker":"DIS","date":"2015-03-20","pret":-0.00009,"close":108.43}
{"ticker":"DIS","date":"2015-03-23","pret":0.00712,"close":108.22}
{"ticker":"DIS","date":"2015-03-24","pret":-0.00814,"close":107.11}
{"ticker":"DIS","date":"2015-03-25","pret":-0.00251,"close":105}
{"ticker":"DIS","date":"2015-03-26","pret":-0.02813,"close":105.24}
{"ticker":"DIS","date":"2015-03-27","pret":0.00696,"close":105.48}
{"ticker":"DIS","date":"2015-03-30","pret":0.00814,"close":106.12}
{"ticker":"DIS","date":"2015-03-31","pret":-0.00435,"close":104.89}
{"ticker":"DIS","date":"2015-04-01","pret":-0.00161,"close":105.44}
{"ticker":"DIS","date":"2015-04-02","pret":0.00057,"close":106}
{"ticker":"DIS","date":"2015-04-06","pret":-0.00171,"close":105.63}
{"ticker":"DIS","date":"2015-04-07","pret":0.00464,"close":105.43}
{"ticker":"DIS","date":"2015-04-08","pret":-0.0054,"close":106.36}
{"ticker":"DIS","date":"2015-04-09","pret":0.01209,"close":106.77}
{"ticker":"DIS","date":"2015-04-10","pret":0.00206,"close":106.95}
{"ticker":"DIS","date":"2015-04-13","pret":0.00318,"close":106.51}
{"ticker":"DIS","date":"2015-04-14","pret":-0.00618,"close":106.66}
{"ticker":"DIS","date":"2015-04-15","pret":0.00478,"close":106.98}
{"ticker":"DIS","date":"2015-04-16","pret":0.00215,"close":108.1}
{"ticker":"DIS","date":"2015-04-17","pret":0.00605,"close":106.69}
{"ticker":"DIS","date":"2015-04-20","pret":0.00028,"close":108.22}
{"ticker":"DIS","date":"2015-04-21","pret":0.01015,"close":107.68}
{"ticker":"DIS","date":"2015-04-22","pret":-0.00839,"close":107.94}
{"ticker":"DIS","date":"2015-04-23","pret":-0.00056,"close":109}
{"ticker":"DIS","date":"2015-04-24","pret":0.01444,"close":109.53}
{"ticker":"DIS","date":"2015-04-27","pret":0.01783,"close":110.16}
{"ticker":"DIS","date":"2015-04-28","pret":-0.00675,"close":109.92}
{"ticker":"DIS","date":"2015-04-29","pret":-0.00989,"close":109.81}
{"ticker":"DIS","date":"2015-04-30","pret":0.00018,"close":108.72}
{"ticker":"DIS","date":"2015-05-01","pret":0.00246,"close":110.52}
{"ticker":"DIS","date":"2015-05-04","pret":0.01382,"close":111.03}
{"ticker":"DIS","date":"2015-05-05","pret":0.01593,"close":110.81}
{"ticker":"DIS","date":"2015-05-06","pret":-0.01521,"close":109.72}
{"ticker":"DIS","date":"2015-05-07","pret":-0.01773,"close":109.26}
{"ticker":"DIS","date":"2015-05-08","pret":0.006,"close":110.11}
{"ticker":"DIS","date":"2015-05-11","pret":-0.00109,"close":108.6}
{"ticker":"DIS","date":"2015-05-12","pret":-0.01703,"close":109.24}
{"ticker":"DIS","date":"2015-05-13","pret":0.01303,"close":109.19}
{"ticker":"DIS","date":"2015-05-14","pret":-0.00009,"close":109.93}
{"ticker":"DIS","date":"2015-05-15","pret":0.00373,"close":110.3}
{"ticker":"DIS","date":"2015-05-18","pret":0.00336,"close":110.33}
{"ticker":"DIS","date":"2015-05-19","pret":0.00199,"close":110.56}
{"ticker":"DIS","date":"2015-05-20","pret":0.00081,"close":110.2}
{"ticker":"DIS","date":"2015-05-21","pret":-0.0067,"close":110.39}
{"ticker":"DIS","date":"2015-05-22","pret":0.00236,"close":110.26}
{"ticker":"DIS","date":"2015-05-26","pret":-0.00118,"close":109.44}
{"ticker":"DIS","date":"2015-05-27","pret":-0.00601,"close":110.37}
{"ticker":"DIS","date":"2015-05-28","pret":0.00546,"close":110.53}
{"ticker":"DIS","date":"2015-05-29","pret":0.002,"close":110.37}
{"ticker":"DIS","date":"2015-06-01","pret":0.01037,"close":110.96}
{"ticker":"DIS","date":"2015-06-02","pret":-0.00504,"close":110.75}
{"ticker":"DIS","date":"2015-06-03","pret":0.00324,"close":111.17}
{"ticker":"DIS","date":"2015-06-04","pret":-0.00297,"close":110.3}
{"ticker":"DIS","date":"2015-06-05","pret":-0.00588,"close":110.3}
{"ticker":"DIS","date":"2015-06-08","pret":-0.00245,"close":109.29}
{"ticker":"DIS","date":"2015-06-09","pret":-0.0062,"close":108.52}
{"ticker":"DIS","date":"2015-06-10","pret":-0.00412,"close":110}
{"ticker":"DIS","date":"2015-06-11","pret":0.01014,"close":110.62}
{"ticker":"DIS","date":"2015-06-12","pret":0.0029,"close":109.95}
{"ticker":"DIS","date":"2015-06-15","pret":-0.00965,"close":110.18}
{"ticker":"DIS","date":"2015-06-16","pret":0.00984,"close":111.06}
{"ticker":"DIS","date":"2015-06-17","pret":0.00767,"close":111.49}
{"ticker":"DIS","date":"2015-06-18","pret":0.00565,"close":113.22}
{"ticker":"DIS","date":"2015-06-19","pret":0.0089,"close":112.62}
{"ticker":"DIS","date":"2015-06-22","pret":0.00504,"close":113.53}
{"ticker":"DIS","date":"2015-06-23","pret":0.00466,"close":114.41}
{"ticker":"DIS","date":"2015-06-24","pret":0.00324,"close":113.77}
{"ticker":"DIS","date":"2015-06-25","pret":0.0028,"close":114.45}
{"ticker":"DIS","date":"2015-06-26","pret":0.00305,"close":114.99}
{"ticker":"DIS","date":"2015-06-29","pret":-0.00707,"close":113.05}
{"ticker":"DIS","date":"2015-06-30","pret":-0.00202,"close":114.14}
{"ticker":"DIS","date":"2015-07-01","pret":0.00891,"close":115.13}
{"ticker":"DIS","date":"2015-07-02","pret":0.00373,"close":114.97}
{"ticker":"DIS","date":"2015-07-06","pret":-0.00792,"close":115.7}
{"ticker":"DIS","date":"2015-07-07","pret":0.01689,"close":117.1}
{"ticker":"DIS","date":"2015-07-08","pret":0.00069,"close":115.19}
{"ticker":"DIS","date":"2015-07-09","pret":0.00283,"close":115.6}
{"ticker":"DIS","date":"2015-07-10","pret":0.00188,"close":116.44}
{"ticker":"DIS","date":"2015-07-13","pret":0.00596,"close":118.05}
{"ticker":"DIS","date":"2015-07-14","pret":0.00238,"close":117.85}
{"ticker":"DIS","date":"2015-07-15","pret":0.00008,"close":118.3}
{"ticker":"DIS","date":"2015-07-16","pret":0.0081,"close":119.07}
{"ticker":"DIS","date":"2015-07-17","pret":-0.00261,"close":118.86}
{"ticker":"DIS","date":"2015-07-20","pret":0.00504,"close":119.58}
{"ticker":"DIS","date":"2015-07-21","pret":0.00393,"close":119.31}
{"ticker":"DIS","date":"2015-07-22","pret":-0.00402,"close":119.33}
{"ticker":"DIS","date":"2015-07-23","pret":0.00017,"close":118.8}
{"ticker":"DIS","date":"2015-07-24","pret":0.00042,"close":118.91}
{"ticker":"DIS","date":"2015-07-27","pret":-0.00605,"close":118.25}
{"ticker":"DIS","date":"2015-07-28","pret":0.00042,"close":118.46}
{"ticker":"DIS","date":"2015-07-29","pret":0.00143,"close":119.84}
{"ticker":"DIS","date":"2015-07-30","pret":0.00721,"close":120.03}
{"ticker":"DIS","date":"2015-07-31","pret":0.00342,"close":120}
{"ticker":"DIS","date":"2015-08-03","pret":0.00631,"close":121.12}
{"ticker":"DIS","date":"2015-08-04","pret":0.00512,"close":121.69}
{"ticker":"DIS","date":"2015-08-05","pret":-0.09192,"close":110.53}
{"ticker":"DIS","date":"2015-08-06","pret":-0.00389,"close":108.55}
{"ticker":"DIS","date":"2015-08-07","pret":-0.01506,"close":109.35}
{"ticker":"DIS","date":"2015-08-10","pret":0.01143,"close":111}
{"ticker":"DIS","date":"2015-08-11","pret":0.00309,"close":108}
{"ticker":"DIS","date":"2015-08-12","pret":-0.03074,"close":106.99}
{"ticker":"DIS","date":"2015-08-13","pret":0.00196,"close":107.52}
{"ticker":"DIS","date":"2015-08-14","pret":0.00372,"close":107.16}
{"ticker":"DIS","date":"2015-08-17","pret":-0.00288,"close":109.05}
{"ticker":"DIS","date":"2015-08-18","pret":0.00687,"close":106.94}
{"ticker":"DIS","date":"2015-08-19","pret":-0.01361,"close":106.45}
{"ticker":"DIS","date":"2015-08-20","pret":-0.02124,"close":100.02}
{"ticker":"DIS","date":"2015-08-21","pret":-0.0678,"close":98.84}
{"ticker":"DIS","date":"2015-08-24","pret":-0.04318,"close":95.36}
{"ticker":"DIS","date":"2015-08-25","pret":0.06579,"close":95.89}
{"ticker":"DIS","date":"2015-08-26","pret":-0.01048,"close":99.23}
{"ticker":"DIS","date":"2015-08-27","pret":0.0266,"close":102.17}
{"ticker":"DIS","date":"2015-08-28","pret":0.00825,"close":102.48}
{"ticker":"DIS","date":"2015-08-31","pret":0.00108,"close":101.88}
{"ticker":"DIS","date":"2015-09-01","pret":-0.02966,"close":99.51}
{"ticker":"DIS","date":"2015-09-02","pret":0.01608,"close":101.89}
{"ticker":"DIS","date":"2015-09-03","pret":0.0126,"close":101.99}
{"ticker":"DIS","date":"2015-09-04","pret":-0.01221,"close":100.97}
{"ticker":"DIS","date":"2015-09-08","pret":0.01952,"close":104.01}
{"ticker":"DIS","date":"2015-09-09","pret":0.01733,"close":101.91}
{"ticker":"DIS","date":"2015-09-10","pret":-0.02808,"close":102.6}
{"ticker":"DIS","date":"2015-09-11","pret":0.0049,"close":104.48}
{"ticker":"DIS","date":"2015-09-14","pret":0.02222,"close":103.82}
{"ticker":"DIS","date":"2015-09-15","pret":-0.01347,"close":103.43}
{"ticker":"DIS","date":"2015-09-16","pret":0.00068,"close":103.96}
{"ticker":"DIS","date":"2015-09-17","pret":0.00848,"close":104.2}
{"ticker":"DIS","date":"2015-09-18","pret":-0.00964,"close":102.84}
{"ticker":"DIS","date":"2015-09-21","pret":0.00464,"close":103.41}
{"ticker":"DIS","date":"2015-09-22","pret":-0.01457,"close":102.49}
{"ticker":"DIS","date":"2015-09-23","pret":0.00254,"close":101.57}
{"ticker":"DIS","date":"2015-09-24","pret":-0.01416,"close":100.62}
{"ticker":"DIS","date":"2015-09-25","pret":0.00504,"close":100.3}
{"ticker":"DIS","date":"2015-09-28","pret":-0.01599,"close":98.49}
{"ticker":"DIS","date":"2015-09-29","pret":-0.01401,"close":99.42}
{"ticker":"DIS","date":"2015-09-30","pret":0.02278,"close":102.2}
{"ticker":"DIS","date":"2015-10-01","pret":0.0215,"close":102.67}
{"ticker":"DIS","date":"2015-10-02","pret":-0.01724,"close":103}
{"ticker":"DIS","date":"2015-10-05","pret":0.0243,"close":103.85}
{"ticker":"DIS","date":"2015-10-06","pret":0.00471,"close":103.77}
{"ticker":"DIS","date":"2015-10-07","pret":0.00288,"close":103.39}
{"ticker":"DIS","date":"2015-10-08","pret":-0.01242,"close":104.61}
{"ticker":"DIS","date":"2015-10-09","pret":0.01815,"close":105.56}
{"ticker":"DIS","date":"2015-10-12","pret":0.00777,"close":106.35}
{"ticker":"DIS","date":"2015-10-13","pret":-0.00161,"close":106.59}
{"ticker":"DIS","date":"2015-10-14","pret":0.00716,"close":105.73}
{"ticker":"DIS","date":"2015-10-15","pret":0,"close":107.89}
{"ticker":"DIS","date":"2015-10-16","pret":0.01648,"close":108.24}
{"ticker":"DIS","date":"2015-10-19","pret":-0.00018,"close":109.47}
{"ticker":"DIS","date":"2015-10-20","pret":0.01194,"close":109.84}
{"ticker":"DIS","date":"2015-10-21","pret":0.01017,"close":110.09}
{"ticker":"DIS","date":"2015-10-22","pret":0,"close":113.25}
{"ticker":"DIS","date":"2015-10-23","pret":0.03149,"close":113.09}
{"ticker":"DIS","date":"2015-10-26","pret":-0.01003,"close":113.52}
{"ticker":"DIS","date":"2015-10-27","pret":0.00194,"close":113.77}
{"ticker":"DIS","date":"2015-10-28","pret":0.00598,"close":114.34}
{"ticker":"DIS","date":"2015-10-29","pret":0.00324,"close":115.04}
{"ticker":"DIS","date":"2015-10-30","pret":0.00576,"close":113.74}
{"ticker":"DIS","date":"2015-11-02","pret":-0.00444,"close":115.04}
{"ticker":"DIS","date":"2015-11-03","pret":0.00418,"close":115.54}
{"ticker":"DIS","date":"2015-11-04","pret":0.01442,"close":113.25}
{"ticker":"DIS","date":"2015-11-05","pret":-0.02941,"close":113}
{"ticker":"DIS","date":"2015-11-06","pret":0.01176,"close":115.67}
{"ticker":"DIS","date":"2015-11-09","pret":0.01128,"close":116.42}
{"ticker":"DIS","date":"2015-11-10","pret":0.00233,"close":117.42}
{"ticker":"DIS","date":"2015-11-11","pret":0.01181,"close":116.52}
{"ticker":"DIS","date":"2015-11-12","pret":-0.01673,"close":116.21}
{"ticker":"DIS","date":"2015-11-13","pret":0.00276,"close":114.84}
{"ticker":"DIS","date":"2015-11-16","pret":-0.02136,"close":115.92}
{"ticker":"DIS","date":"2015-11-17","pret":0.023,"close":116.13}
{"ticker":"DIS","date":"2015-11-18","pret":0.00095,"close":118.14}
{"ticker":"DIS","date":"2015-11-19","pret":0.01647,"close":118.71}
{"ticker":"DIS","date":"2015-11-20","pret":0.00809,"close":120.07}
{"ticker":"DIS","date":"2015-11-23","pret":0.00994,"close":119.42}
{"ticker":"DIS","date":"2015-11-24","pret":-0.02015,"close":117.95}
{"ticker":"DIS","date":"2015-11-25","pret":0.0033,"close":118.67}
{"ticker":"DIS","date":"2015-11-26"}
{"ticker":"DIS","date":"2015-11-27","pret":-0.01955,"close":115.13}
{"ticker":"DIS","date":"2015-11-30","pret":-0.0038,"close":113.47}
{"ticker":"DIS","date":"2015-12-01","pret":-0.01228,"close":115.39}
{"ticker":"DIS","date":"2015-12-02","pret":0.0108,"close":114}
{"ticker":"DIS","date":"2015-12-03","pret":-0.01063,"close":111.89}
{"ticker":"DIS","date":"2015-12-04","pret":-0.0126,"close":114.24}
{"ticker":"DIS","date":"2015-12-07","pret":0.01601,"close":113.83}
{"ticker":"DIS","date":"2015-12-08","pret":-0.01062,"close":112.48}
{"ticker":"DIS","date":"2015-12-09","pret":-0.0085,"close":111.47}
{"ticker":"DIS","date":"2015-12-10","pret":-0.01109,"close":110.76}
{"ticker":"DIS","date":"2015-12-11","pret":-0.01122,"close":108.04}
{"ticker":"DIS","date":"2015-12-14","pret":-0.01125,"close":109.35}
{"ticker":"DIS","date":"2015-12-15","pret":0.03054,"close":112.16}
{"ticker":"DIS","date":"2015-12-16","pret":0.02329,"close":113.79}
{"ticker":"DIS","date":"2015-12-17"}
{"ticker":"DIS","date":"2015-12-18","pret":-0.02364,"close":107.72}
{"ticker":"DIS","date":"2015-12-21","pret":-0.02908,"close":106.59}
{"ticker":"DIS","date":"2015-12-22","pret":-0.01678,"close":106.74}
{"ticker":"DIS","date":"2015-12-23","pret":0.00205,"close":105.56}
{"ticker":"DIS","date":"2015-12-24","pret":-0.01893,"close":105.86}
{"ticker":"DIS","date":"2015-12-28","pret":0.01228,"close":107.25}
{"ticker":"DIS","date":"2015-12-29","pret":0.01288,"close":107.08}
{"ticker":"DIS","date":"2015-12-30","pret":-0.00922,"close":106.34}
{"ticker":"DIS","date":"2015-12-31","pret":-0.00704,"close":105.08}
{"ticker":"DIS","date":"2016-01-04","pret":-0.02887,"close":102.98}
{"ticker":"DIS","date":"2016-01-05","pret":-0.00437,"close":100.9}
{"ticker":"DISCA","date":"2015-01-02","pret":-0.02058,"close":34.48}
{"ticker":"DISCA","date":"2015-01-05","pret":-0.00812,"close":33.06}
{"ticker":"DISCA","date":"2015-01-06","pret":-0.03767,"close":31.98}
{"ticker":"DISCA","date":"2015-01-07","pret":-0.02479,"close":32.21}
{"ticker":"DISCA","date":"2015-01-08","pret":0.0114,"close":32.47}
{"ticker":"DISCA","date":"2015-01-09","pret":-0.008,"close":32.03}
{"ticker":"DISCA","date":"2015-01-12","pret":-0.00557,"close":31.64}
{"ticker":"DISCA","date":"2015-01-13","pret":-0.00999,"close":31.21}
{"ticker":"DISCA","date":"2015-01-14","pret":-0.04196,"close":30}
{"ticker":"DISCA","date":"2015-01-15","pret":-0.01383,"close":29.47}
{"ticker":"DISCA","date":"2015-01-16","pret":-0.0303,"close":29.42}
{"ticker":"DISCA","date":"2015-01-20","pret":0.01223,"close":29.25}
{"ticker":"DISCA","date":"2015-01-21","pret":-0.01669,"close":29.46}
{"ticker":"DISCA","date":"2015-01-22","pret":0.01702,"close":30.06}
{"ticker":"DISCA","date":"2015-01-23","pret":-0.01257,"close":29.84}
{"ticker":"DISCA","date":"2015-01-26","pret":0.02465,"close":30.06}
{"ticker":"DISCA","date":"2015-01-27","pret":-0.01309,"close":30.05}
{"ticker":"DISCA","date":"2015-01-28","pret":0.02107,"close":29.78}
{"ticker":"DISCA","date":"2015-01-29","pret":-0.01064,"close":29.74}
{"ticker":"DISCA","date":"2015-01-30","pret":-0.01144,"close":28.98}
{"ticker":"DISCA","date":"2015-02-02","pret":-0.01362,"close":29.28}
{"ticker":"DISCA","date":"2015-02-03","pret":0.01193,"close":29.57}
{"ticker":"DISCA","date":"2015-02-04","pret":0.00338,"close":30.1}
{"ticker":"DISCA","date":"2015-02-05","pret":0.01641,"close":29.19}
{"ticker":"DISCA","date":"2015-02-06","pret":-0.03207,"close":29.9}
{"ticker":"DISCA","date":"2015-02-09","pret":0.01126,"close":30.05}
{"ticker":"DISCA","date":"2015-02-10","pret":0.02512,"close":30.84}
{"ticker":"DISCA","date":"2015-02-11","pret":0.02224,"close":30.6}
{"ticker":"DISCA","date":"2015-02-12","pret":-0.0078,"close":30.34}
{"ticker":"DISCA","date":"2015-02-13","pret":-0.01379,"close":31.45}
{"ticker":"DISCA","date":"2015-02-17","pret":0.04049,"close":30.8}
{"ticker":"DISCA","date":"2015-02-18","pret":-0.02085,"close":30.9}
{"ticker":"DISCA","date":"2015-02-19","pret":-0.0065,"close":31.1}
{"ticker":"DISCA","date":"2015-02-20","pret":0.01136,"close":30.93}
{"ticker":"DISCA","date":"2015-02-23","pret":0.03175,"close":32.34}
{"ticker":"DISCA","date":"2015-02-24","pret":0.02774,"close":33}
{"ticker":"DISCA","date":"2015-02-25","pret":0.00485,"close":32.94}
{"ticker":"DISCA","date":"2015-02-26","pret":-0.00333,"close":32.44}
{"ticker":"DISCA","date":"2015-02-27","pret":-0.01283,"close":32.3}
{"ticker":"DISCA","date":"2015-03-02","pret":-0.00462,"close":32.65}
{"ticker":"DISCA","date":"2015-03-03","pret":0.00554,"close":34}
{"ticker":"DISCA","date":"2015-03-04","pret":0.04092,"close":33.8}
{"ticker":"DISCA","date":"2015-03-05","pret":-0.00295,"close":33.56}
{"ticker":"DISCA","date":"2015-03-06","pret":-0.0128,"close":33.08}
{"ticker":"DISCA","date":"2015-03-09","pret":-0.00933,"close":32.8}
{"ticker":"DISCA","date":"2015-03-10","pret":-0.0085,"close":32.36}
{"ticker":"DISCA","date":"2015-03-11","pret":-0.01412,"close":32.4}
{"ticker":"DISCA","date":"2015-03-12","pret":0.00463,"close":32.39}
{"ticker":"DISCA","date":"2015-03-13","pret":-0.00741,"close":32.03}
{"ticker":"DISCA","date":"2015-03-16","pret":-0.00186,"close":32.6}
{"ticker":"DISCA","date":"2015-03-17","pret":0.00496,"close":32.11}
{"ticker":"DISCA","date":"2015-03-18","pret":-0.01244,"close":31.65}
{"ticker":"DISCA","date":"2015-03-19","pret":-0.01355,"close":31.82}
{"ticker":"DISCA","date":"2015-03-20","pret":0.01543,"close":32.45}
{"ticker":"DISCA","date":"2015-03-23","pret":0.01365,"close":32.55}
{"ticker":"DISCA","date":"2015-03-24","pret":-0.00216,"close":32.51}
{"ticker":"DISCA","date":"2015-03-25","pret":0.00431,"close":31.55}
{"ticker":"DISCA","date":"2015-03-26","pret":-0.03664,"close":30.93}
{"ticker":"DISCA","date":"2015-03-27","pret":-0.01673,"close":31.27}
{"ticker":"DISCA","date":"2015-03-30","pret":0.01577,"close":31.09}
{"ticker":"DISCA","date":"2015-03-31","pret":-0.00834,"close":30.76}
{"ticker":"DISCA","date":"2015-04-01","pret":-0.00743,"close":30.91}
{"ticker":"DISCA","date":"2015-04-02","pret":0.01097,"close":32.15}
{"ticker":"DISCA","date":"2015-04-06","pret":0.02284,"close":32.71}
{"ticker":"DISCA","date":"2015-04-07","pret":0.02325,"close":32.92}
{"ticker":"DISCA","date":"2015-04-08","pret":0.00854,"close":32.84}
{"ticker":"DISCA","date":"2015-04-09","pret":-0.00122,"close":33.21}
{"ticker":"DISCA","date":"2015-04-10","pret":0.01269,"close":33.04}
{"ticker":"DISCA","date":"2015-04-13","pret":-0.00602,"close":33.03}
{"ticker":"DISCA","date":"2015-04-14","pret":-0.00697,"close":32.94}
{"ticker":"DISCA","date":"2015-04-15","pret":0.00395,"close":33.38}
{"ticker":"DISCA","date":"2015-04-16","pret":0.00755,"close":33.18}
{"ticker":"DISCA","date":"2015-04-17","pret":-0.01089,"close":32.8}
{"ticker":"DISCA","date":"2015-04-20","pret":0.00516,"close":33.96}
{"ticker":"DISCA","date":"2015-04-21","pret":0.02686,"close":33.48}
{"ticker":"DISCA","date":"2015-04-22","pret":-0.01394,"close":33.53}
{"ticker":"DISCA","date":"2015-04-23","pret":-0.00329,"close":33.64}
{"ticker":"DISCA","date":"2015-04-24","pret":0.00568,"close":32.71}
{"ticker":"DISCA","date":"2015-04-27","pret":-0.0229,"close":32.24}
{"ticker":"DISCA","date":"2015-04-28","pret":-0.0275,"close":31.7}
{"ticker":"DISCA","date":"2015-04-29","pret":-0.00976,"close":32.19}
{"ticker":"DISCA","date":"2015-04-30","pret":0.01351,"close":32.36}
{"ticker":"DISCA","date":"2015-05-01","pret":0.01671,"close":32.74}
{"ticker":"DISCA","date":"2015-05-04","pret":0.00947,"close":33.37}
{"ticker":"DISCA","date":"2015-05-05","pret":0.02046,"close":32.59}
{"ticker":"DISCA","date":"2015-05-06","pret":-0.02932,"close":32}
{"ticker":"DISCA","date":"2015-05-07","pret":-0.0167,"close":31.5}
{"ticker":"DISCA","date":"2015-05-08","pret":-0.00626,"close":31.33}
{"ticker":"DISCA","date":"2015-05-11","pret":-0.01614,"close":30.78}
{"ticker":"DISCA","date":"2015-05-12","pret":-0.01478,"close":32.02}
{"ticker":"DISCA","date":"2015-05-13","pret":0.0353,"close":31.44}
{"ticker":"DISCA","date":"2015-05-14","pret":-0.01543,"close":31.4}
{"ticker":"DISCA","date":"2015-05-15","pret":-0.00477,"close":31.76}
{"ticker":"DISCA","date":"2015-05-18","pret":0.00667,"close":32.98}
{"ticker":"DISCA","date":"2015-05-19","pret":0.03761,"close":33.33}
{"ticker":"DISCA","date":"2015-05-20","pret":0.02202,"close":33.57}
{"ticker":"DISCA","date":"2015-05-21","pret":-0.0006,"close":33.3}
{"ticker":"DISCA","date":"2015-05-22","pret":-0.00569,"close":33.15}
{"ticker":"DISCA","date":"2015-05-26","pret":-0.00602,"close":32.85}
{"ticker":"DISCA","date":"2015-05-27","pret":-0.00606,"close":33.1}
{"ticker":"DISCA","date":"2015-05-28","pret":0.00576,"close":33.05}
{"ticker":"DISCA","date":"2015-05-29","pret":0.0003,"close":33.94}
{"ticker":"DISCA","date":"2015-06-01","pret":0.02888,"close":33.93}
{"ticker":"DISCA","date":"2015-06-02","pret":-0.00441,"close":33.95}
{"ticker":"DISCA","date":"2015-06-03","pret":-0.00118,"close":33.97}
{"ticker":"DISCA","date":"2015-06-04","pret":-0.00681,"close":33.86}
{"ticker":"DISCA","date":"2015-06-05","pret":0.00356,"close":34.45}
{"ticker":"DISCA","date":"2015-06-08","pret":0.01848,"close":33.78}
{"ticker":"DISCA","date":"2015-06-09","pret":-0.01376,"close":33.44}
{"ticker":"DISCA","date":"2015-06-10","pret":-0.01067,"close":33.23}
{"ticker":"DISCA","date":"2015-06-11","pret":-0.00568,"close":32.96}
{"ticker":"DISCA","date":"2015-06-12","pret":-0.01297,"close":32.5}
{"ticker":"DISCA","date":"2015-06-15","pret":-0.01652,"close":32.73}
{"ticker":"DISCA","date":"2015-06-16","pret":0.01074,"close":32.89}
{"ticker":"DISCA","date":"2015-06-17","pret":0.00274,"close":33.34}
{"ticker":"DISCA","date":"2015-06-18","pret":0.0187,"close":33.9}
{"ticker":"DISCA","date":"2015-06-19","pret":0.01218,"close":33.9}
{"ticker":"DISCA","date":"2015-06-22","pret":-0.01547,"close":33.94}
{"ticker":"DISCA","date":"2015-06-23","pret":0.01988,"close":34.04}
{"ticker":"DISCA","date":"2015-06-24","pret":0.00206,"close":33.75}
{"ticker":"DISCA","date":"2015-06-25","pret":-0.00529,"close":33.6}
{"ticker":"DISCA","date":"2015-06-26","pret":-0.00621,"close":33.84}
{"ticker":"DISCA","date":"2015-06-29","pret":0.01589,"close":33.22}
{"ticker":"DISCA","date":"2015-06-30","pret":-0.02095,"close":33.26}
{"ticker":"DISCA","date":"2015-07-01","pret":-0.00299,"close":33.29}
{"ticker":"DISCA","date":"2015-07-02","pret":0.0003,"close":33.18}
{"ticker":"DISCA","date":"2015-07-06","pret":-0.01385,"close":33.09}
{"ticker":"DISCA","date":"2015-07-07","pret":0.00574,"close":33.8}
{"ticker":"DISCA","date":"2015-07-08","pret":0.01644,"close":32.78}
{"ticker":"DISCA","date":"2015-07-09","pret":-0.02279,"close":32.53}
{"ticker":"DISCA","date":"2015-07-10","pret":-0.00091,"close":33.38}
{"ticker":"DISCA","date":"2015-07-13","pret":0.01954,"close":33.53}
{"ticker":"DISCA","date":"2015-07-14","pret":0.00416,"close":34.01}
{"ticker":"DISCA","date":"2015-07-15","pret":0.0115,"close":33.92}
{"ticker":"DISCA","date":"2015-07-16","pret":0.00234,"close":34.8}
{"ticker":"DISCA","date":"2015-07-17","pret":-0.00058,"close":33.31}
{"ticker":"DISCA","date":"2015-07-20","pret":-0.03878,"close":32.64}
{"ticker":"DISCA","date":"2015-07-21","pret":-0.01718,"close":31.82}
{"ticker":"DISCA","date":"2015-07-22","pret":-0.01716,"close":32.43}
{"ticker":"DISCA","date":"2015-07-23","pret":0.01933,"close":32.15}
{"ticker":"DISCA","date":"2015-07-24","pret":-0.00557,"close":31.8}
{"ticker":"DISCA","date":"2015-07-27","pret":-0.0188,"close":31.54}
{"ticker":"DISCA","date":"2015-07-28","pret":0,"close":31.31}
{"ticker":"DISCA","date":"2015-07-29","pret":-0.00985,"close":31.61}
{"ticker":"DISCA","date":"2015-07-30","pret":0.00478,"close":32.23}
{"ticker":"DISCA","date":"2015-07-31","pret":0.03099,"close":33.02}
{"ticker":"DISCA","date":"2015-08-03","pret":0.01711,"close":32.71}
{"ticker":"DISCA","date":"2015-08-04","pret":-0.00883,"close":32.86}
{"ticker":"DISCA","date":"2015-08-05","pret":-0.00921,"close":28.87}
{"ticker":"DISCA","date":"2015-08-06","pret":-0.11083,"close":29.88}
{"ticker":"DISCA","date":"2015-08-07","pret":0.04516,"close":29.44}
{"ticker":"DISCA","date":"2015-08-10","pret":-0.01728,"close":29.55}
{"ticker":"DISCA","date":"2015-08-11","pret":-0.01384,"close":28.74}
{"ticker":"DISCA","date":"2015-08-12","pret":-0.03177,"close":28.93}
{"ticker":"DISCA","date":"2015-08-13","pret":0.01324,"close":28.48}
{"ticker":"DISCA","date":"2015-08-14","pret":-0.0136,"close":28.31}
{"ticker":"DISCA","date":"2015-08-17","pret":-0.01094,"close":29.32}
{"ticker":"DISCA","date":"2015-08-18","pret":0.03898,"close":29.05}
{"ticker":"DISCA","date":"2015-08-19","pret":-0.00857,"close":28.78}
{"ticker":"DISCA","date":"2015-08-20","pret":-0.02052,"close":27.32}
{"ticker":"DISCA","date":"2015-08-21","pret":-0.05192,"close":27.1}
{"ticker":"DISCA","date":"2015-08-24","pret":-0.0532,"close":26.05}
{"ticker":"DISCA","date":"2015-08-25","pret":0.04466,"close":25.82}
{"ticker":"DISCA","date":"2015-08-26","pret":-0.01656,"close":26.52}
{"ticker":"DISCA","date":"2015-08-27","pret":0.01095,"close":26.91}
{"ticker":"DISCA","date":"2015-08-28","pret":0.00188,"close":27.11}
{"ticker":"DISCA","date":"2015-08-31","pret":0.00821,"close":26.6}
{"ticker":"DISCA","date":"2015-09-01","pret":-0.03325,"close":26.28}
{"ticker":"DISCA","date":"2015-09-02","pret":0.02504,"close":26.75}
{"ticker":"DISCA","date":"2015-09-03","pret":0.00374,"close":27.12}
{"ticker":"DISCA","date":"2015-09-04","pret":0.00037,"close":26.73}
{"ticker":"DISCA","date":"2015-09-08","pret":0.03014,"close":27.22}
{"ticker":"DISCA","date":"2015-09-09","pret":-0.00727,"close":26.82}
{"ticker":"DISCA","date":"2015-09-10","pret":-0.02324,"close":26.9}
{"ticker":"DISCA","date":"2015-09-11","pret":0.00037,"close":26.94}
{"ticker":"DISCA","date":"2015-09-14","pret":-0.00037,"close":26.57}
{"ticker":"DISCA","date":"2015-09-15","pret":-0.00299,"close":26.99}
{"ticker":"DISCA","date":"2015-09-16","pret":0.0156,"close":27.89}
{"ticker":"DISCA","date":"2015-09-17","pret":0.02799,"close":28.29}
{"ticker":"DISCA","date":"2015-09-18","pret":0.00179,"close":28.28}
{"ticker":"DISCA","date":"2015-09-21","pret":0.01315,"close":28.81}
{"ticker":"DISCA","date":"2015-09-22","pret":0.00352,"close":27.81}
{"ticker":"DISCA","date":"2015-09-23","pret":-0.02206,"close":27.67}
{"ticker":"DISCA","date":"2015-09-24","pret":-0.01085,"close":27.65}
{"ticker":"DISCA","date":"2015-09-25","pret":0.0058,"close":27.84}
{"ticker":"DISCA","date":"2015-09-28","pret":0.00685,"close":27.78}
{"ticker":"DISCA","date":"2015-09-29","pret":0.00894,"close":26.4}
{"ticker":"DISCA","date":"2015-09-30","pret":-0.06051,"close":26.03}
{"ticker":"DISCA","date":"2015-10-01","pret":-0.01141,"close":25.36}
{"ticker":"DISCA","date":"2015-10-02","pret":-0.04098,"close":26.09}
{"ticker":"DISCA","date":"2015-10-05","pret":0.0486,"close":26.88}
{"ticker":"DISCA","date":"2015-10-06","pret":0.02511,"close":27.21}
{"ticker":"DISCA","date":"2015-10-07","pret":0.01287,"close":28.01}
{"ticker":"DISCA","date":"2015-10-08","pret":0.02204,"close":28.84}
{"ticker":"DISCA","date":"2015-10-09","pret":0.03339,"close":28.9}
{"ticker":"DISCA","date":"2015-10-12","pret":0.00242,"close":28.84}
{"ticker":"DISCA","date":"2015-10-13","pret":-0.0097,"close":28.83}
{"ticker":"DISCA","date":"2015-10-14","pret":-0.0105,"close":28.35}
{"ticker":"DISCA","date":"2015-10-15","pret":0.00141,"close":28.86}
{"ticker":"DISCA","date":"2015-10-16","pret":0.00456,"close":28.49}
{"ticker":"DISCA","date":"2015-10-19","pret":-0.00456,"close":28.7}
{"ticker":"DISCA","date":"2015-10-20","pret":0.01083,"close":29.18}
{"ticker":"DISCA","date":"2015-10-21","pret":0.01791,"close":28.81}
{"ticker":"DISCA","date":"2015-10-22","pret":-0.01514,"close":29.45}
{"ticker":"DISCA","date":"2015-10-23","pret":0.0287,"close":29.77}
{"ticker":"DISCA","date":"2015-10-26","pret":0.00504,"close":29.29}
{"ticker":"DISCA","date":"2015-10-27","pret":-0.02683,"close":28.78}
{"ticker":"DISCA","date":"2015-10-28","pret":-0.00795,"close":29.53}
{"ticker":"DISCA","date":"2015-10-29","pret":0.0172,"close":29.37}
{"ticker":"DISCA","date":"2015-10-30","pret":0.00204,"close":29.44}
{"ticker":"DISCA","date":"2015-11-02","pret":0.00509,"close":30.06}
{"ticker":"DISCA","date":"2015-11-03","pret":0.04858,"close":31.08}
{"ticker":"DISCA","date":"2015-11-04","pret":0.00419,"close":30.3}
{"ticker":"DISCA","date":"2015-11-05","pret":-0.02505,"close":29.51}
{"ticker":"DISCA","date":"2015-11-06","pret":-0.03588,"close":29.01}
{"ticker":"DISCA","date":"2015-11-09","pret":-0.00651,"close":29}
{"ticker":"DISCA","date":"2015-11-10","pret":0,"close":30.06}
{"ticker":"DISCA","date":"2015-11-11","pret":0.04107,"close":30.61}
{"ticker":"DISCA","date":"2015-11-12","pret":0.00526,"close":30.16}
{"ticker":"DISCA","date":"2015-11-13","pret":-0.01022,"close":29.98}
{"ticker":"DISCA","date":"2015-11-16","pret":-0.00932,"close":30.59}
{"ticker":"DISCA","date":"2015-11-17","pret":0.02576,"close":30.1}
{"ticker":"DISCA","date":"2015-11-18","pret":-0.0128,"close":30.78}
{"ticker":"DISCA","date":"2015-11-19","pret":0.01768,"close":30.56}
{"ticker":"DISCA","date":"2015-11-20","pret":-0.0039,"close":30.77}
{"ticker":"DISCA","date":"2015-11-23","pret":-0.00033,"close":30.71}
{"ticker":"DISCA","date":"2015-11-24","pret":-0.00392,"close":30.95}
{"ticker":"DISCA","date":"2015-11-25","pret":0.01041,"close":31.12}
{"ticker":"DISCA","date":"2015-11-26"}
{"ticker":"DISCA","date":"2015-11-27","pret":0.00742,"close":31.08}
{"ticker":"DISCA","date":"2015-11-30","pret":0.00096,"close":31.14}
{"ticker":"DISCA","date":"2015-12-01","pret":0.00224,"close":31.08}
{"ticker":"DISCA","date":"2015-12-02","pret":-0.00289,"close":30.18}
{"ticker":"DISCA","date":"2015-12-03","pret":-0.03099,"close":30.12}
{"ticker":"DISCA","date":"2015-12-04","pret":-0.00133,"close":30.73}
{"ticker":"DISCA","date":"2015-12-07","pret":0.01939,"close":30.7}
{"ticker":"DISCA","date":"2015-12-08","pret":-0.00948,"close":29.43}
{"ticker":"DISCA","date":"2015-12-09","pret":-0.03954,"close":28.45}
{"ticker":"DISCA","date":"2015-12-10","pret":-0.02842,"close":28.39}
{"ticker":"DISCA","date":"2015-12-11","pret":-0.01845,"close":27.37}
{"ticker":"DISCA","date":"2015-12-14","pret":-0.02026,"close":26.45}
{"ticker":"DISCA","date":"2015-12-15","pret":-0.02892,"close":26.52}
{"ticker":"DISCA","date":"2015-12-16","pret":0.00824,"close":27.18}
{"ticker":"DISCA","date":"2015-12-17"}
{"ticker":"DISCA","date":"2015-12-18","pret":-0.01239,"close":26.22}
{"ticker":"DISCA","date":"2015-12-21","pret":0.0049,"close":26.28}
{"ticker":"DISCA","date":"2015-12-22","pret":-0.0083,"close":26.87}
{"ticker":"DISCA","date":"2015-12-23","pret":0.01803,"close":27.14}
{"ticker":"DISCA","date":"2015-12-24","pret":0.01148,"close":27.09}
{"ticker":"DISCA","date":"2015-12-28","pret":-0.01782,"close":26.84}
{"ticker":"DISCA","date":"2015-12-29","pret":0.01155,"close":26.9}
{"ticker":"DISCA","date":"2015-12-30","pret":-0.00408,"close":26.56}
{"ticker":"DISCA","date":"2015-12-31","pret":-0.01461,"close":26.68}
{"ticker":"DISCA","date":"2016-01-04","pret":-0.01406,"close":26.41}
{"ticker":"DISCA","date":"2016-01-05","pret":0.01255,"close":26.47}
{"ticker":"DISCK","date":"2015-01-02","pret":-0.01703,"close":33.44}
{"ticker":"DISCK","date":"2015-01-05","pret":-0.01282,"close":32.13}
{"ticker":"DISCK","date":"2015-01-06","pret":-0.03667,"close":31.12}
{"ticker":"DISCK","date":"2015-01-07","pret":-0.02617,"close":31.32}
{"ticker":"DISCK","date":"2015-01-08","pret":0.00796,"close":31.43}
{"ticker":"DISCK","date":"2015-01-09","pret":-0.00668,"close":31.17}
{"ticker":"DISCK","date":"2015-01-12","pret":-0.00384,"close":30.88}
{"ticker":"DISCK","date":"2015-01-13","pret":-0.00096,"close":30.33}
{"ticker":"DISCK","date":"2015-01-14","pret":-0.03458,"close":29.17}
{"ticker":"DISCK","date":"2015-01-15","pret":-0.0317,"close":28.46}
{"ticker":"DISCK","date":"2015-01-16","pret":-0.02462,"close":28.54}
{"ticker":"DISCK","date":"2015-01-20","pret":0.00386,"close":28.22}
{"ticker":"DISCK","date":"2015-01-21","pret":-0.01161,"close":28.4}
{"ticker":"DISCK","date":"2015-01-22","pret":0.00881,"close":28.88}
{"ticker":"DISCK","date":"2015-01-23","pret":0.01428,"close":28.98}
{"ticker":"DISCK","date":"2015-01-26","pret":0.00276,"close":29.14}
{"ticker":"DISCK","date":"2015-01-27","pret":-0.00866,"close":29.35}
{"ticker":"DISCK","date":"2015-01-28","pret":0.02236,"close":28.88}
{"ticker":"DISCK","date":"2015-01-29","pret":-0.02027,"close":28.77}
{"ticker":"DISCK","date":"2015-01-30","pret":-0.01504,"close":27.88}
{"ticker":"DISCK","date":"2015-02-02","pret":-0.01134,"close":28.1}
{"ticker":"DISCK","date":"2015-02-03","pret":0.01064,"close":28.38}
{"ticker":"DISCK","date":"2015-02-04","pret":-0.00424,"close":28.94}
{"ticker":"DISCK","date":"2015-02-05","pret":0.03172,"close":28.38}
{"ticker":"DISCK","date":"2015-02-06","pret":-0.0215,"close":28.91}
{"ticker":"DISCK","date":"2015-02-09","pret":0.00594,"close":29.13}
{"ticker":"DISCK","date":"2015-02-10","pret":0.02035,"close":29.87}
{"ticker":"DISCK","date":"2015-02-11","pret":0.01994,"close":29.55}
{"ticker":"DISCK","date":"2015-02-12","pret":-0.0047,"close":29.52}
{"ticker":"DISCK","date":"2015-02-13","pret":-0.00404,"close":30.32}
{"ticker":"DISCK","date":"2015-02-17","pret":0.04522,"close":30.02}
{"ticker":"DISCK","date":"2015-02-18","pret":-0.03114,"close":29.98}
{"ticker":"DISCK","date":"2015-02-19","pret":-0.00367,"close":29.96}
{"ticker":"DISCK","date":"2015-02-20","pret":0.002,"close":29.5}
{"ticker":"DISCK","date":"2015-02-23","pret":0.00333,"close":30.34}
{"ticker":"DISCK","date":"2015-02-24","pret":0.00893,"close":30.71}
{"ticker":"DISCK","date":"2015-02-25","pret":0.01114,"close":31.38}
{"ticker":"DISCK","date":"2015-02-26","pret":0.01936,"close":30.84}
{"ticker":"DISCK","date":"2015-02-27","pret":-0.0106,"close":30.51}
{"ticker":"DISCK","date":"2015-03-02","pret":-0.01169,"close":31.08}
{"ticker":"DISCK","date":"2015-03-03","pret":0.01072,"close":32.54}
{"ticker":"DISCK","date":"2015-03-04","pret":0.0458,"close":32.16}
{"ticker":"DISCK","date":"2015-03-05","pret":-0.00588,"close":32.15}
{"ticker":"DISCK","date":"2015-03-06","pret":-0.02739,"close":31.77}
{"ticker":"DISCK","date":"2015-03-09","pret":0.01395,"close":31.52}
{"ticker":"DISCK","date":"2015-03-10","pret":-0.01586,"close":31.17}
{"ticker":"DISCK","date":"2015-03-11","pret":-0.00288,"close":31.35}
{"ticker":"DISCK","date":"2015-03-12","pret":0.00989,"close":31.21}
{"ticker":"DISCK","date":"2015-03-13","pret":-0.01375,"close":30.97}
{"ticker":"DISCK","date":"2015-03-16","pret":0,"close":31.39}
{"ticker":"DISCK","date":"2015-03-17","pret":0.00354,"close":31.04}
{"ticker":"DISCK","date":"2015-03-18","pret":-0.00676,"close":30.73}
{"ticker":"DISCK","date":"2015-03-19","pret":-0.00941,"close":30.66}
{"ticker":"DISCK","date":"2015-03-20","pret":0.00618,"close":31.38}
{"ticker":"DISCK","date":"2015-03-23","pret":0.01416,"close":31.24}
{"ticker":"DISCK","date":"2015-03-24","pret":-0.00384,"close":31.15}
{"ticker":"DISCK","date":"2015-03-25","pret":-0.00193,"close":30.16}
{"ticker":"DISCK","date":"2015-03-26","pret":-0.03632,"close":29.69}
{"ticker":"DISCK","date":"2015-03-27","pret":-0.01409,"close":29.77}
{"ticker":"DISCK","date":"2015-03-30","pret":0.01176,"close":29.79}
{"ticker":"DISCK","date":"2015-03-31","pret":-0.00805,"close":29.48}
{"ticker":"DISCK","date":"2015-04-01","pret":-0.00676,"close":29.82}
{"ticker":"DISCK","date":"2015-04-02","pret":0.0138,"close":30.65}
{"ticker":"DISCK","date":"2015-04-06","pret":0.01724,"close":31.62}
{"ticker":"DISCK","date":"2015-04-07","pret":0.03488,"close":31.68}
{"ticker":"DISCK","date":"2015-04-08","pret":0.00664,"close":31.77}
{"ticker":"DISCK","date":"2015-04-09","pret":0.0022,"close":32.09}
{"ticker":"DISCK","date":"2015-04-10","pret":0.01344,"close":31.82}
{"ticker":"DISCK","date":"2015-04-13","pret":-0.01155,"close":31.67}
{"ticker":"DISCK","date":"2015-04-14","pret":-0.00725,"close":31.43}
{"ticker":"DISCK","date":"2015-04-15","pret":-0.00253,"close":31.91}
{"ticker":"DISCK","date":"2015-04-16","pret":0.00978,"close":31.76}
{"ticker":"DISCK","date":"2015-04-17","pret":-0.01328,"close":31.15}
{"ticker":"DISCK","date":"2015-04-20","pret":-0.00351,"close":32.17}
{"ticker":"DISCK","date":"2015-04-21","pret":0.02833,"close":31.77}
{"ticker":"DISCK","date":"2015-04-22","pret":-0.0103,"close":31.69}
{"ticker":"DISCK","date":"2015-04-23","pret":-0.0085,"close":31.8}
{"ticker":"DISCK","date":"2015-04-24","pret":0.00693,"close":31.02}
{"ticker":"DISCK","date":"2015-04-27","pret":-0.0203,"close":30.44}
{"ticker":"DISCK","date":"2015-04-28","pret":-0.03026,"close":29.93}
{"ticker":"DISCK","date":"2015-04-29","pret":-0.0133,"close":30.17}
{"ticker":"DISCK","date":"2015-04-30","pret":0.00468,"close":30.23}
{"ticker":"DISCK","date":"2015-05-01","pret":0.00896,"close":30.5}
{"ticker":"DISCK","date":"2015-05-04","pret":0.00658,"close":30.9}
{"ticker":"DISCK","date":"2015-05-05","pret":0.01368,"close":30.34}
{"ticker":"DISCK","date":"2015-05-06","pret":-0.01961,"close":29.59}
{"ticker":"DISCK","date":"2015-05-07","pret":-0.03152,"close":29.08}
{"ticker":"DISCK","date":"2015-05-08","pret":0,"close":28.9}
{"ticker":"DISCK","date":"2015-05-11","pret":-0.01683,"close":28.53}
{"ticker":"DISCK","date":"2015-05-12","pret":-0.01641,"close":29.38}
{"ticker":"DISCK","date":"2015-05-13","pret":0.03902,"close":29.09}
{"ticker":"DISCK","date":"2015-05-14","pret":-0.01055,"close":29.16}
{"ticker":"DISCK","date":"2015-05-15","pret":-0.00206,"close":29.46}
{"ticker":"DISCK","date":"2015-05-18","pret":0.00786,"close":30.64}
{"ticker":"DISCK","date":"2015-05-19","pret":0.04035,"close":30.9}
{"ticker":"DISCK","date":"2015-05-20","pret":0.01556,"close":31.07}
{"ticker":"DISCK","date":"2015-05-21","pret":0.00193,"close":31}
{"ticker":"DISCK","date":"2015-05-22","pret":-0.00322,"close":30.96}
{"ticker":"DISCK","date":"2015-05-26","pret":-0.00258,"close":30.61}
{"ticker":"DISCK","date":"2015-05-27","pret":-0.0117,"close":31.01}
{"ticker":"DISCK","date":"2015-05-28","pret":0.0146,"close":31.02}
{"ticker":"DISCK","date":"2015-05-29","pret":-0.00258,"close":31.44}
{"ticker":"DISCK","date":"2015-06-01","pret":0.01697,"close":31.44}
{"ticker":"DISCK","date":"2015-06-02","pret":-0.00318,"close":31.58}
{"ticker":"DISCK","date":"2015-06-03","pret":0.00856,"close":31.5}
{"ticker":"DISCK","date":"2015-06-04","pret":-0.01016,"close":31.46}
{"ticker":"DISCK","date":"2015-06-05","pret":-0.00032,"close":31.89}
{"ticker":"DISCK","date":"2015-06-08","pret":0.01488,"close":31.42}
{"ticker":"DISCK","date":"2015-06-09","pret":-0.01138,"close":30.93}
{"ticker":"DISCK","date":"2015-06-10","pret":-0.01312,"close":30.92}
{"ticker":"DISCK","date":"2015-06-11","pret":-0.00064,"close":30.77}
{"ticker":"DISCK","date":"2015-06-12","pret":-0.0107,"close":30.38}
{"ticker":"DISCK","date":"2015-06-15","pret":-0.01576,"close":30.6}
{"ticker":"DISCK","date":"2015-06-16","pret":0.01021,"close":30.83}
{"ticker":"DISCK","date":"2015-06-17","pret":0.00946,"close":31.27}
{"ticker":"DISCK","date":"2015-06-18","pret":0.01929,"close":31.79}
{"ticker":"DISCK","date":"2015-06-19","pret":0.01045,"close":31.95}
{"ticker":"DISCK","date":"2015-06-22","pret":0.00972,"close":31.93}
{"ticker":"DISCK","date":"2015-06-23","pret":-0.00532,"close":32}
{"ticker":"DISCK","date":"2015-06-24","pret":0.00625,"close":31.76}
{"ticker":"DISCK","date":"2015-06-25","pret":-0.00625,"close":31.65}
{"ticker":"DISCK","date":"2015-06-26","pret":-0.00346,"close":31.55}
{"ticker":"DISCK","date":"2015-06-29","pret":-0.00032,"close":31}
{"ticker":"DISCK","date":"2015-06-30","pret":-0.01875,"close":31.08}
{"ticker":"DISCK","date":"2015-07-01","pret":0.0032,"close":31.09}
{"ticker":"DISCK","date":"2015-07-02","pret":-0.00096,"close":31.25}
{"ticker":"DISCK","date":"2015-07-06","pret":-0.00546,"close":31}
{"ticker":"DISCK","date":"2015-07-07","pret":0.00257,"close":31.62}
{"ticker":"DISCK","date":"2015-07-08","pret":0.01181,"close":30.85}
{"ticker":"DISCK","date":"2015-07-09","pret":-0.01406,"close":30.56}
{"ticker":"DISCK","date":"2015-07-10","pret":-0.00613,"close":31.32}
{"ticker":"DISCK","date":"2015-07-13","pret":0.01987,"close":31.46}
{"ticker":"DISCK","date":"2015-07-14","pret":0.00064,"close":31.89}
{"ticker":"DISCK","date":"2015-07-15","pret":0.01323,"close":31.94}
{"ticker":"DISCK","date":"2015-07-16","pret":0.00686,"close":32.68}
{"ticker":"DISCK","date":"2015-07-17","pret":0.01358,"close":31}
{"ticker":"DISCK","date":"2015-07-20","pret":-0.05516,"close":30.24}
{"ticker":"DISCK","date":"2015-07-21","pret":-0.02228,"close":29.46}
{"ticker":"DISCK","date":"2015-07-22","pret":-0.02143,"close":29.91}
{"ticker":"DISCK","date":"2015-07-23","pret":0.01178,"close":29.66}
{"ticker":"DISCK","date":"2015-07-24","pret":0.001,"close":29.5}
{"ticker":"DISCK","date":"2015-07-27","pret":-0.01583,"close":29.1}
{"ticker":"DISCK","date":"2015-07-28","pret":-0.00716,"close":28.89}
{"ticker":"DISCK","date":"2015-07-29","pret":-0.01274,"close":29.34}
{"ticker":"DISCK","date":"2015-07-30","pret":0.01478,"close":29.67}
{"ticker":"DISCK","date":"2015-07-31","pret":0.01726,"close":30.3}
{"ticker":"DISCK","date":"2015-08-03","pret":0.01432,"close":30.01}
{"ticker":"DISCK","date":"2015-08-04","pret":-0.0103,"close":30.06}
{"ticker":"DISCK","date":"2015-08-05","pret":-0.00134,"close":26.72}
{"ticker":"DISCK","date":"2015-08-06","pret":-0.10169,"close":27.97}
{"ticker":"DISCK","date":"2015-08-07","pret":0.031,"close":27.75}
{"ticker":"DISCK","date":"2015-08-10","pret":0.00179,"close":27.96}
{"ticker":"DISCK","date":"2015-08-11","pret":0.00108,"close":27.25}
{"ticker":"DISCK","date":"2015-08-12","pret":-0.02465,"close":27.49}
{"ticker":"DISCK","date":"2015-08-13","pret":0.00731,"close":27.25}
{"ticker":"DISCK","date":"2015-08-14","pret":-0.00695,"close":27.12}
{"ticker":"DISCK","date":"2015-08-17","pret":-0.00773,"close":27.67}
{"ticker":"DISCK","date":"2015-08-18","pret":0.02519,"close":27.75}
{"ticker":"DISCK","date":"2015-08-19","pret":-0.00615,"close":27.6}
{"ticker":"DISCK","date":"2015-08-20","pret":-0.00509,"close":26.27}
{"ticker":"DISCK","date":"2015-08-21","pret":-0.05239,"close":25.99}
{"ticker":"DISCK","date":"2015-08-24","pret":-0.05569,"close":24.86}
{"ticker":"DISCK","date":"2015-08-25","pret":0.02922,"close":24.21}
{"ticker":"DISCK","date":"2015-08-26","pret":-0.01912,"close":25.1}
{"ticker":"DISCK","date":"2015-08-27","pret":0.01833,"close":25.32}
{"ticker":"DISCK","date":"2015-08-28","pret":-0.00952,"close":25.71}
{"ticker":"DISCK","date":"2015-08-31","pret":0.01778,"close":25.36}
{"ticker":"DISCK","date":"2015-09-01","pret":-0.02257,"close":25.23}
{"ticker":"DISCK","date":"2015-09-02","pret":0.02648,"close":25.5}
{"ticker":"DISCK","date":"2015-09-03","pret":-0.00156,"close":25.84}
{"ticker":"DISCK","date":"2015-09-04","pret":-0.0047,"close":25.23}
{"ticker":"DISCK","date":"2015-09-08","pret":0.00782,"close":25.81}
{"ticker":"DISCK","date":"2015-09-09","pret":0.0143,"close":25.34}
{"ticker":"DISCK","date":"2015-09-10","pret":-0.02921,"close":25.46}
{"ticker":"DISCK","date":"2015-09-11","pret":0.00237,"close":25.38}
{"ticker":"DISCK","date":"2015-09-14","pret":-0.00118,"close":24.82}
{"ticker":"DISCK","date":"2015-09-15","pret":-0.01632,"close":25.34}
{"ticker":"DISCK","date":"2015-09-16","pret":0.01513,"close":25.93}
{"ticker":"DISCK","date":"2015-09-17","pret":0.02883,"close":26.26}
{"ticker":"DISCK","date":"2015-09-18","pret":-0.00192,"close":26.24}
{"ticker":"DISCK","date":"2015-09-21","pret":0.01148,"close":26.63}
{"ticker":"DISCK","date":"2015-09-22","pret":-0.0061,"close":25.97}
{"ticker":"DISCK","date":"2015-09-23","pret":-0.00691,"close":25.93}
{"ticker":"DISCK","date":"2015-09-24","pret":-0.01007,"close":26}
{"ticker":"DISCK","date":"2015-09-25","pret":0.01889,"close":25.95}
{"ticker":"DISCK","date":"2015-09-28","pret":-0.01037,"close":25.88}
{"ticker":"DISCK","date":"2015-09-29","pret":0.005,"close":24.7}
{"ticker":"DISCK","date":"2015-09-30","pret":-0.0504,"close":24.29}
{"ticker":"DISCK","date":"2015-10-01","pret":-0.0167,"close":23.83}
{"ticker":"DISCK","date":"2015-10-02","pret":-0.03256,"close":24.39}
{"ticker":"DISCK","date":"2015-10-05","pret":0.0387,"close":25.33}
{"ticker":"DISCK","date":"2015-10-06","pret":0.03253,"close":25.73}
{"ticker":"DISCK","date":"2015-10-07","pret":0.01956,"close":26.42}
{"ticker":"DISCK","date":"2015-10-08","pret":0.01652,"close":27.03}
{"ticker":"DISCK","date":"2015-10-09"}
{"ticker":"DISCK","date":"2015-10-12","pret":0.03593,"close":27.21}
{"ticker":"DISCK","date":"2015-10-13","pret":-0.00258,"close":27.09}
{"ticker":"DISCK","date":"2015-10-14","pret":-0.00443,"close":26.58}
{"ticker":"DISCK","date":"2015-10-15","pret":-0.00855,"close":27.11}
{"ticker":"DISCK","date":"2015-10-16","pret":0.01483,"close":26.71}
{"ticker":"DISCK","date":"2015-10-19","pret":-0.02044,"close":26.73}
{"ticker":"DISCK","date":"2015-10-20","pret":0.003,"close":27.2}
{"ticker":"DISCK","date":"2015-10-21","pret":0.02222,"close":26.88}
{"ticker":"DISCK","date":"2015-10-22","pret":-0.0129,"close":27.65}
{"ticker":"DISCK","date":"2015-10-23","pret":0.03356,"close":27.81}
{"ticker":"DISCK","date":"2015-10-26","pret":-0.00215,"close":27.56}
{"ticker":"DISCK","date":"2015-10-27","pret":-0.01594,"close":26.94}
{"ticker":"DISCK","date":"2015-10-28","pret":-0.01065,"close":27.68}
{"ticker":"DISCK","date":"2015-10-29","pret":0.01865,"close":27.46}
{"ticker":"DISCK","date":"2015-10-30","pret":-0.00618,"close":27.52}
{"ticker":"DISCK","date":"2015-11-02","pret":0.00799,"close":27.99}
{"ticker":"DISCK","date":"2015-11-03","pret":0.01828,"close":29.06}
{"ticker":"DISCK","date":"2015-11-04","pret":0.03421,"close":28.61}
{"ticker":"DISCK","date":"2015-11-05","pret":-0.01313,"close":27.94}
{"ticker":"DISCK","date":"2015-11-06","pret":-0.03503,"close":27.53}
{"ticker":"DISCK","date":"2015-11-09","pret":-0.00904,"close":27.57}
{"ticker":"DISCK","date":"2015-11-10","pret":0.00218,"close":28.55}
{"ticker":"DISCK","date":"2015-11-11","pret":0.03946,"close":29.22}
{"ticker":"DISCK","date":"2015-11-12","pret":0.01556,"close":28.87}
{"ticker":"DISCK","date":"2015-11-13","pret":-0.01347,"close":28.68}
{"ticker":"DISCK","date":"2015-11-16","pret":-0.00139,"close":29.16}
{"ticker":"DISCK","date":"2015-11-17","pret":-0.0158,"close":28.7}
{"ticker":"DISCK","date":"2015-11-18","pret":0.02239,"close":29.45}
{"ticker":"DISCK","date":"2015-11-19","pret":0.01783,"close":28.86}
{"ticker":"DISCK","date":"2015-11-20","pret":-0.01266,"close":29.06}
{"ticker":"DISCK","date":"2015-11-23","pret":-0.00103,"close":29.19}
{"ticker":"DISCK","date":"2015-11-24","pret":0.00206,"close":29.25}
{"ticker":"DISCK","date":"2015-11-25","pret":0.00583,"close":29.32}
{"ticker":"DISCK","date":"2015-11-26"}
{"ticker":"DISCK","date":"2015-11-27","pret":0.00375,"close":29.46}
{"ticker":"DISCK","date":"2015-11-30","pret":0.00544,"close":29.58}
{"ticker":"DISCK","date":"2015-12-01","pret":0.00237,"close":29.53}
{"ticker":"DISCK","date":"2015-12-02","pret":0.00741,"close":28.78}
{"ticker":"DISCK","date":"2015-12-03","pret":-0.03551,"close":28.68}
{"ticker":"DISCK","date":"2015-12-04","pret":-0.00209,"close":29.4}
{"ticker":"DISCK","date":"2015-12-07","pret":0.01966,"close":29.39}
{"ticker":"DISCK","date":"2015-12-08","pret":-0.00376,"close":28.18}
{"ticker":"DISCK","date":"2015-12-09","pret":-0.03488,"close":27.29}
{"ticker":"DISCK","date":"2015-12-10","pret":-0.03174,"close":27.19}
{"ticker":"DISCK","date":"2015-12-11","pret":-0.01663,"close":26.25}
{"ticker":"DISCK","date":"2015-12-14","pret":-0.01842,"close":25.35}
{"ticker":"DISCK","date":"2015-12-15","pret":-0.02692,"close":25.48}
{"ticker":"DISCK","date":"2015-12-16","pret":0.00039,"close":26.11}
{"ticker":"DISCK","date":"2015-12-17"}
{"ticker":"DISCK","date":"2015-12-18","pret":-0.01769,"close":24.98}
{"ticker":"DISCK","date":"2015-12-21","pret":0.00158,"close":25.13}
{"ticker":"DISCK","date":"2015-12-22","pret":0.02,"close":25.53}
{"ticker":"DISCK","date":"2015-12-23","pret":-0.00272,"close":25.73}
{"ticker":"DISCK","date":"2015-12-24","pret":0.00272,"close":25.55}
{"ticker":"DISCK","date":"2015-12-28","pret":-0.01054,"close":25.35}
{"ticker":"DISCK","date":"2015-12-29","pret":0.00431,"close":25.38}
{"ticker":"DISCK","date":"2015-12-30","pret":-0.00548,"close":25.06}
{"ticker":"DISCK","date":"2015-12-31","pret":-0.02024,"close":25.22}
{"ticker":"DISCK","date":"2016-01-04","pret":-0.00926,"close":25.16}
{"ticker":"DISCK","date":"2016-01-05","pret":0.01923,"close":25.27}
{"ticker":"DISH","date":"2015-01-02","pret":-0.0048,"close":72.27}
{"ticker":"DISH","date":"2015-01-05","pret":-0.0116,"close":70.44}
{"ticker":"DISH","date":"2015-01-06","pret":-0.02276,"close":68.67}
{"ticker":"DISH","date":"2015-01-07","pret":-0.01923,"close":68.46}
{"ticker":"DISH","date":"2015-01-08","pret":0.00174,"close":70.22}
{"ticker":"DISH","date":"2015-01-09","pret":0.01863,"close":71.79}
{"ticker":"DISH","date":"2015-01-12","pret":0.01857,"close":71.28}
{"ticker":"DISH","date":"2015-01-13","pret":0.0007,"close":71.76}
{"ticker":"DISH","date":"2015-01-14","pret":-0.00867,"close":70.44}
{"ticker":"DISH","date":"2015-01-15","pret":-0.00747,"close":70.19}
{"ticker":"DISH","date":"2015-01-16","pret":-0.00596,"close":71.85}
{"ticker":"DISH","date":"2015-01-20","pret":0.02544,"close":70.68}
{"ticker":"DISH","date":"2015-01-21","pret":-0.0243,"close":71.88}
{"ticker":"DISH","date":"2015-01-22","pret":0.02389,"close":74.32}
{"ticker":"DISH","date":"2015-01-23","pret":0.03493,"close":73.65}
{"ticker":"DISH","date":"2015-01-26","pret":-0.0154,"close":73.15}
{"ticker":"DISH","date":"2015-01-27","pret":-0.01454,"close":73.11}
{"ticker":"DISH","date":"2015-01-28","pret":0.01454,"close":71.53}
{"ticker":"DISH","date":"2015-01-29","pret":-0.02663,"close":73.48}
{"ticker":"DISH","date":"2015-01-30","pret":0.02213,"close":70.35}
{"ticker":"DISH","date":"2015-02-02","pret":-0.02003,"close":72.59}
{"ticker":"DISH","date":"2015-02-03","pret":0.01798,"close":75.49}
{"ticker":"DISH","date":"2015-02-04","pret":0.03144,"close":76.54}
{"ticker":"DISH","date":"2015-02-05","pret":0.01868,"close":76.75}
{"ticker":"DISH","date":"2015-02-06","pret":0.00169,"close":75.63}
{"ticker":"DISH","date":"2015-02-09","pret":-0.02824,"close":75.99}
{"ticker":"DISH","date":"2015-02-10","pret":0.02486,"close":76.94}
{"ticker":"DISH","date":"2015-02-11","pret":0.0017,"close":76.16}
{"ticker":"DISH","date":"2015-02-12","pret":-0.00065,"close":77.36}
{"ticker":"DISH","date":"2015-02-13","pret":0.01283,"close":77.2}
{"ticker":"DISH","date":"2015-02-17","pret":-0.00958,"close":76.73}
{"ticker":"DISH","date":"2015-02-18","pret":-0.00169,"close":76.29}
{"ticker":"DISH","date":"2015-02-19","pret":-0.00222,"close":77.56}
{"ticker":"DISH","date":"2015-02-20","pret":0.00638,"close":78.31}
{"ticker":"DISH","date":"2015-02-23","pret":0.02434,"close":77.39}
{"ticker":"DISH","date":"2015-02-24","pret":-0.02733,"close":77.77}
{"ticker":"DISH","date":"2015-02-25","pret":0.00842,"close":77.28}
{"ticker":"DISH","date":"2015-02-26","pret":-0.00985,"close":76.76}
{"ticker":"DISH","date":"2015-02-27","pret":0.00208,"close":75.04}
{"ticker":"DISH","date":"2015-03-02","pret":-0.02235,"close":75.66}
{"ticker":"DISH","date":"2015-03-03","pret":0.00266,"close":75.85}
{"ticker":"DISH","date":"2015-03-04","pret":-0.00053,"close":75.6}
{"ticker":"DISH","date":"2015-03-05","pret":0.00819,"close":75.81}
{"ticker":"DISH","date":"2015-03-06","pret":-0.00448,"close":76.06}
{"ticker":"DISH","date":"2015-03-09","pret":0.00145,"close":76.08}
{"ticker":"DISH","date":"2015-03-10","pret":0.00026,"close":73.36}
{"ticker":"DISH","date":"2015-03-11","pret":-0.03395,"close":73.23}
{"ticker":"DISH","date":"2015-03-12","pret":0.00422,"close":74.73}
{"ticker":"DISH","date":"2015-03-13","pret":0.01041,"close":73.82}
{"ticker":"DISH","date":"2015-03-16","pret":-0.0004,"close":73.54}
{"ticker":"DISH","date":"2015-03-17","pret":-0.02632,"close":73.36}
{"ticker":"DISH","date":"2015-03-18","pret":0.01208,"close":74.8}
{"ticker":"DISH","date":"2015-03-19","pret":0.01893,"close":74.38}
{"ticker":"DISH","date":"2015-03-20","pret":0.00441,"close":73.41}
{"ticker":"DISH","date":"2015-03-23","pret":-0.01844,"close":73.13}
{"ticker":"DISH","date":"2015-03-24","pret":-0.00654,"close":72.2}
{"ticker":"DISH","date":"2015-03-25","pret":-0.00824,"close":70.76}
{"ticker":"DISH","date":"2015-03-26","pret":-0.02895,"close":70.33}
{"ticker":"DISH","date":"2015-03-27","pret":-0.00641,"close":70.63}
{"ticker":"DISH","date":"2015-03-30","pret":0.01446,"close":70.78}
{"ticker":"DISH","date":"2015-03-31","pret":-0.01947,"close":70.06}
{"ticker":"DISH","date":"2015-04-01","pret":0.0063,"close":69.73}
{"ticker":"DISH","date":"2015-04-02","pret":-0.00443,"close":70.96}
{"ticker":"DISH","date":"2015-04-06","pret":0.00643,"close":71.15}
{"ticker":"DISH","date":"2015-04-07","pret":0.01428,"close":70.6}
{"ticker":"DISH","date":"2015-04-08","pret":-0.01044,"close":71.18}
{"ticker":"DISH","date":"2015-04-09","pret":0.00763,"close":71.62}
{"ticker":"DISH","date":"2015-04-10","pret":0.01147,"close":71.83}
{"ticker":"DISH","date":"2015-04-13","pret":0.00125,"close":70.45}
{"ticker":"DISH","date":"2015-04-14","pret":-0.03305,"close":69.8}
{"ticker":"DISH","date":"2015-04-15","pret":0.0073,"close":69.85}
{"ticker":"DISH","date":"2015-04-16","pret":-0.004,"close":69.82}
{"ticker":"DISH","date":"2015-04-17","pret":-0.01036,"close":69.26}
{"ticker":"DISH","date":"2015-04-20","pret":0.00519,"close":69.22}
{"ticker":"DISH","date":"2015-04-21","pret":-0.00101,"close":69.78}
{"ticker":"DISH","date":"2015-04-22","pret":0.0106,"close":69.84}
{"ticker":"DISH","date":"2015-04-23","pret":-0.006,"close":69.6}
{"ticker":"DISH","date":"2015-04-24","pret":0.00301,"close":69.91}
{"ticker":"DISH","date":"2015-04-27","pret":0.00371,"close":69.68}
{"ticker":"DISH","date":"2015-04-28","pret":-0.01898,"close":68.43}
{"ticker":"DISH","date":"2015-04-29","pret":-0.01183,"close":68.54}
{"ticker":"DISH","date":"2015-04-30","pret":-0.00132,"close":67.66}
{"ticker":"DISH","date":"2015-05-01","pret":-0.0056,"close":68.52}
{"ticker":"DISH","date":"2015-05-04","pret":0.01788,"close":68.29}
{"ticker":"DISH","date":"2015-05-05","pret":-0.01096,"close":67.12}
{"ticker":"DISH","date":"2015-05-06","pret":-0.01152,"close":66.72}
{"ticker":"DISH","date":"2015-05-07","pret":-0.00731,"close":67}
{"ticker":"DISH","date":"2015-05-08","pret":0.01146,"close":66.86}
{"ticker":"DISH","date":"2015-05-11","pret":-0.00877,"close":66.38}
{"ticker":"DISH","date":"2015-05-12","pret":-0.01595,"close":65.92}
{"ticker":"DISH","date":"2015-05-13","pret":0.00061,"close":65.92}
{"ticker":"DISH","date":"2015-05-14","pret":0.0074,"close":66.44}
{"ticker":"DISH","date":"2015-05-15","pret":0.0045,"close":68}
{"ticker":"DISH","date":"2015-05-18","pret":0.01796,"close":68.08}
{"ticker":"DISH","date":"2015-05-19","pret":0.00396,"close":67.88}
{"ticker":"DISH","date":"2015-05-20","pret":-0.00573,"close":68.44}
{"ticker":"DISH","date":"2015-05-21","pret":0.00573,"close":68.97}
{"ticker":"DISH","date":"2015-05-22","pret":0.0089,"close":69.15}
{"ticker":"DISH","date":"2015-05-26","pret":0.0029,"close":69.04}
{"ticker":"DISH","date":"2015-05-27","pret":0.0052,"close":69.95}
{"ticker":"DISH","date":"2015-05-28","pret":0.01089,"close":70.3}
{"ticker":"DISH","date":"2015-05-29","pret":0.00256,"close":70.79}
{"ticker":"DISH","date":"2015-06-01","pret":0.02207,"close":72.07}
{"ticker":"DISH","date":"2015-06-02","pret":-0.00306,"close":71.7}
{"ticker":"DISH","date":"2015-06-03","pret":-0.00658,"close":70.81}
{"ticker":"DISH","date":"2015-06-04","pret":0.05077,"close":74.25}
{"ticker":"DISH","date":"2015-06-05","pret":-0.02281,"close":75.51}
{"ticker":"DISH","date":"2015-06-08","pret":0.03012,"close":73.64}
{"ticker":"DISH","date":"2015-06-09","pret":-0.02862,"close":73.02}
{"ticker":"DISH","date":"2015-06-10","pret":-0.00191,"close":72.55}
{"ticker":"DISH","date":"2015-06-11","pret":-0.00232,"close":72.79}
{"ticker":"DISH","date":"2015-06-12","pret":0,"close":72.62}
{"ticker":"DISH","date":"2015-06-15","pret":-0.0106,"close":72.25}
{"ticker":"DISH","date":"2015-06-16","pret":-0.00042,"close":72.56}
{"ticker":"DISH","date":"2015-06-17","pret":0.00483,"close":71.97}
{"ticker":"DISH","date":"2015-06-18","pret":-0.00636,"close":71.89}
{"ticker":"DISH","date":"2015-06-19","pret":-0.00849,"close":70.52}
{"ticker":"DISH","date":"2015-06-22","pret":-0.01252,"close":70.38}
{"ticker":"DISH","date":"2015-06-23","pret":0.00113,"close":70.66}
{"ticker":"DISH","date":"2015-06-24","pret":-0.0061,"close":69.34}
{"ticker":"DISH","date":"2015-06-25","pret":-0.01173,"close":69.66}
{"ticker":"DISH","date":"2015-06-26","pret":0.00646,"close":69.73}
{"ticker":"DISH","date":"2015-06-29","pret":-0.00761,"close":68.02}
{"ticker":"DISH","date":"2015-06-30","pret":-0.02082,"close":67.71}
{"ticker":"DISH","date":"2015-07-01","pret":0.00455,"close":68.72}
{"ticker":"DISH","date":"2015-07-02","pret":0.00599,"close":68.71}
{"ticker":"DISH","date":"2015-07-06","pret":-0.00877,"close":68.12}
{"ticker":"DISH","date":"2015-07-07","pret":0.00059,"close":68.24}
{"ticker":"DISH","date":"2015-07-08","pret":-0.00382,"close":67.1}
{"ticker":"DISH","date":"2015-07-09","pret":0.00529,"close":67.01}
{"ticker":"DISH","date":"2015-07-10","pret":-0.00441,"close":68.81}
{"ticker":"DISH","date":"2015-07-13","pret":0.02443,"close":69.15}
{"ticker":"DISH","date":"2015-07-14","pret":-0.00562,"close":69.25}
{"ticker":"DISH","date":"2015-07-15","pret":-0.00043,"close":69.05}
{"ticker":"DISH","date":"2015-07-16","pret":0.00289,"close":66.72}
{"ticker":"DISH","date":"2015-07-17","pret":-0.03043,"close":67.05}
{"ticker":"DISH","date":"2015-07-20","pret":-0.00283,"close":66.39}
{"ticker":"DISH","date":"2015-07-21","pret":-0.01244,"close":65.74}
{"ticker":"DISH","date":"2015-07-22","pret":-0.01888,"close":65.32}
{"ticker":"DISH","date":"2015-07-23","pret":0.00261,"close":66.23}
{"ticker":"DISH","date":"2015-07-24","pret":0.02439,"close":65.01}
{"ticker":"DISH","date":"2015-07-27","pret":-0.03085,"close":64.22}
{"ticker":"DISH","date":"2015-07-28","pret":0.0017,"close":65.69}
{"ticker":"DISH","date":"2015-07-29","pret":0.00798,"close":64.98}
{"ticker":"DISH","date":"2015-07-30","pret":-0.00598,"close":64.98}
{"ticker":"DISH","date":"2015-07-31","pret":0.00598,"close":64.61}
{"ticker":"DISH","date":"2015-08-03","pret":-0.01447,"close":65.62}
{"ticker":"DISH","date":"2015-08-04","pret":0.01859,"close":65.4}
{"ticker":"DISH","date":"2015-08-05","pret":-0.00887,"close":68.22}
{"ticker":"DISH","date":"2015-08-06","pret":0.05308,"close":67.88}
{"ticker":"DISH","date":"2015-08-07","pret":-0.01526,"close":66.92}
{"ticker":"DISH","date":"2015-08-10","pret":-0.00266,"close":67.25}
{"ticker":"DISH","date":"2015-08-11","pret":-0.00669,"close":66.06}
{"ticker":"DISH","date":"2015-08-12","pret":-0.02386,"close":66}
{"ticker":"DISH","date":"2015-08-13","pret":0.01064,"close":65.97}
{"ticker":"DISH","date":"2015-08-14","pret":-0.00106,"close":66.31}
{"ticker":"DISH","date":"2015-08-17","pret":-0.00836,"close":67.19}
{"ticker":"DISH","date":"2015-08-18","pret":0.02503,"close":66.68}
{"ticker":"DISH","date":"2015-08-19","pret":-0.00717,"close":66.09}
{"ticker":"DISH","date":"2015-08-20","pret":-0.02153,"close":63.27}
{"ticker":"DISH","date":"2015-08-21","pret":-0.04786,"close":60.95}
{"ticker":"DISH","date":"2015-08-24","pret":-0.10552,"close":58.23}
{"ticker":"DISH","date":"2015-08-25","pret":0.06216,"close":57.83}
{"ticker":"DISH","date":"2015-08-26","pret":-0.00758,"close":58.57}
{"ticker":"DISH","date":"2015-08-27","pret":-0.00034,"close":59.11}
{"ticker":"DISH","date":"2015-08-28","pret":-0.00152,"close":59.62}
{"ticker":"DISH","date":"2015-08-31","pret":0.00692,"close":59.27}
{"ticker":"DISH","date":"2015-09-01","pret":-0.0254,"close":59.24}
{"ticker":"DISH","date":"2015-09-02","pret":0.02909,"close":59.2}
{"ticker":"DISH","date":"2015-09-03","pret":-0.00319,"close":59.78}
{"ticker":"DISH","date":"2015-09-04","pret":-0.01611,"close":58.93}
{"ticker":"DISH","date":"2015-09-08","pret":0.02682,"close":60.55}
{"ticker":"DISH","date":"2015-09-09","pret":0.01519,"close":58.83}
{"ticker":"DISH","date":"2015-09-10","pret":-0.0369,"close":58.15}
{"ticker":"DISH","date":"2015-09-11","pret":-0.01473,"close":58.11}
{"ticker":"DISH","date":"2015-09-14","pret":0.00086,"close":57.83}
{"ticker":"DISH","date":"2015-09-15","pret":-0.00224,"close":58.76}
{"ticker":"DISH","date":"2015-09-16","pret":0.01866,"close":58.76}
{"ticker":"DISH","date":"2015-09-17","pret":-0.00578,"close":61.48}
{"ticker":"DISH","date":"2015-09-18","pret":0.03619,"close":60.94}
{"ticker":"DISH","date":"2015-09-21","pret":0.0095,"close":62.42}
{"ticker":"DISH","date":"2015-09-22","pret":0.00666,"close":61.93}
{"ticker":"DISH","date":"2015-09-23","pret":0.00194,"close":60.76}
{"ticker":"DISH","date":"2015-09-24","pret":-0.02586,"close":59.94}
{"ticker":"DISH","date":"2015-09-25","pret":0.00133,"close":59.17}
{"ticker":"DISH","date":"2015-09-28","pret":-0.02601,"close":56.5}
{"ticker":"DISH","date":"2015-09-29","pret":-0.04147,"close":56.36}
{"ticker":"DISH","date":"2015-09-30","pret":0.00794,"close":58.34}
{"ticker":"DISH","date":"2015-10-01","pret":0.02808,"close":58.8}
{"ticker":"DISH","date":"2015-10-02","pret":-0.00034,"close":58.96}
{"ticker":"DISH","date":"2015-10-05","pret":0.01122,"close":59.38}
{"ticker":"DISH","date":"2015-10-06","pret":0.00472,"close":59.55}
{"ticker":"DISH","date":"2015-10-07","pret":0.01088,"close":61.04}
{"ticker":"DISH","date":"2015-10-08","pret":0.03644,"close":62.97}
{"ticker":"DISH","date":"2015-10-09","pret":0.01022,"close":62.56}
{"ticker":"DISH","date":"2015-10-12","pret":-0.00223,"close":62.4}
{"ticker":"DISH","date":"2015-10-13","pret":-0.01718,"close":61.99}
{"ticker":"DISH","date":"2015-10-14","pret":0.00549,"close":60.97}
{"ticker":"DISH","date":"2015-10-15","pret":-0.01493,"close":61.85}
{"ticker":"DISH","date":"2015-10-16","pret":0.01009,"close":62.01}
{"ticker":"DISH","date":"2015-10-19","pret":0.00178,"close":61.3}
{"ticker":"DISH","date":"2015-10-20","pret":-0.0117,"close":62.18}
{"ticker":"DISH","date":"2015-10-21","pret":0.01846,"close":61.01}
{"ticker":"DISH","date":"2015-10-22","pret":-0.01553,"close":61.37}
{"ticker":"DISH","date":"2015-10-23","pret":0.01134,"close":62.43}
{"ticker":"DISH","date":"2015-10-26","pret":0.01535,"close":62.29}
{"ticker":"DISH","date":"2015-10-27","pret":-0.01648,"close":61.86}
{"ticker":"DISH","date":"2015-10-28","pret":-0.00145,"close":63.64}
{"ticker":"DISH","date":"2015-10-29","pret":0.02142,"close":63.44}
{"ticker":"DISH","date":"2015-10-30","pret":0.00599,"close":62.97}
{"ticker":"DISH","date":"2015-11-02","pret":-0.00884,"close":63.84}
{"ticker":"DISH","date":"2015-11-03","pret":0.00868,"close":65.07}
{"ticker":"DISH","date":"2015-11-04","pret":0.02714,"close":63.54}
{"ticker":"DISH","date":"2015-11-05","pret":-0.0284,"close":63.35}
{"ticker":"DISH","date":"2015-11-06","pret":-0.00822,"close":63.74}
{"ticker":"DISH","date":"2015-11-09","pret":-0.03637,"close":63.09}
{"ticker":"DISH","date":"2015-11-10","pret":0.02904,"close":62.39}
{"ticker":"DISH","date":"2015-11-11","pret":0.00478,"close":62.44}
{"ticker":"DISH","date":"2015-11-12","pret":-0.00751,"close":62.99}
{"ticker":"DISH","date":"2015-11-13","pret":0.00368,"close":62.62}
{"ticker":"DISH","date":"2015-11-16","pret":0.00048,"close":62.45}
{"ticker":"DISH","date":"2015-11-17","pret":-0.0024,"close":62.17}
{"ticker":"DISH","date":"2015-11-18","pret":-0.00096,"close":64.36}
{"ticker":"DISH","date":"2015-11-19","pret":0.03231,"close":63.74}
{"ticker":"DISH","date":"2015-11-20","pret":-0.00046,"close":63.82}
{"ticker":"DISH","date":"2015-11-23","pret":-0.01045,"close":63.2}
{"ticker":"DISH","date":"2015-11-24","pret":-0.01772,"close":62.96}
{"ticker":"DISH","date":"2015-11-25","pret":0.00382,"close":62.9}
{"ticker":"DISH","date":"2015-11-26"}
{"ticker":"DISH","date":"2015-11-27","pret":0.00381,"close":63.07}
{"ticker":"DISH","date":"2015-11-30","pret":-0.00143,"close":62.71}
{"ticker":"DISH","date":"2015-12-01","pret":-0.00397,"close":63.66}
{"ticker":"DISH","date":"2015-12-02","pret":0.01502,"close":62.25}
{"ticker":"DISH","date":"2015-12-03","pret":-0.02237,"close":60.68}
{"ticker":"DISH","date":"2015-12-04","pret":-0.02749,"close":61.52}
{"ticker":"DISH","date":"2015-12-07","pret":0.01034,"close":61.39}
{"ticker":"DISH","date":"2015-12-08","pret":-0.01066,"close":60.44}
{"ticker":"DISH","date":"2015-12-09","pret":-0.00728,"close":59.85}
{"ticker":"DISH","date":"2015-12-10","pret":-0.00717,"close":60.13}
{"ticker":"DISH","date":"2015-12-11","pret":-0.00487,"close":59}
{"ticker":"DISH","date":"2015-12-14","pret":-0.00404,"close":57.59}
{"ticker":"DISH","date":"2015-12-15","pret":-0.01996,"close":58.09}
{"ticker":"DISH","date":"2015-12-16","pret":0.00652,"close":59.16}
{"ticker":"DISH","date":"2015-12-17"}
{"ticker":"DISH","date":"2015-12-18","pret":-0.01188,"close":57.16}
{"ticker":"DISH","date":"2015-12-21","pret":-0.00713,"close":57.58}
{"ticker":"DISH","date":"2015-12-22","pret":0.00366,"close":57.7}
{"ticker":"DISH","date":"2015-12-23","pret":0.00831,"close":58.1}
{"ticker":"DISH","date":"2015-12-24","pret":0.0055,"close":58.31}
{"ticker":"DISH","date":"2015-12-28","pret":-0.00189,"close":57.9}
{"ticker":"DISH","date":"2015-12-29","pret":0.00172,"close":58.05}
{"ticker":"DISH","date":"2015-12-30","pret":-0.00516,"close":57.48}
{"ticker":"DISH","date":"2015-12-31","pret":-0.01598,"close":57.18}
{"ticker":"DISH","date":"2016-01-04","pret":-0.01766,"close":57.29}
{"ticker":"DISH","date":"2016-01-05","pret":0.0236,"close":57.35}
{"ticker":"DJCO","date":"2015-01-02","pret":0.07483,"close":240}
{"ticker":"DJCO","date":"2015-01-05","pret":-0.09552,"close":230.18}
{"ticker":"DJCO","date":"2015-01-06","pret":-0.00087,"close":229.98}
{"ticker":"DJCO","date":"2015-01-07","pret":0.03847,"close":236.99}
{"ticker":"DJCO","date":"2015-01-08","pret":-0.03838,"close":235.78}
{"ticker":"DJCO","date":"2015-01-09","pret":-0.08055,"close":212.2}
{"ticker":"DJCO","date":"2015-01-12","pret":0.02697,"close":218.69}
{"ticker":"DJCO","date":"2015-01-13","pret":0.00009,"close":216.61}
{"ticker":"DJCO","date":"2015-01-14","pret":-0.03748,"close":210}
{"ticker":"DJCO","date":"2015-01-15","pret":-0.03124,"close":203.54}
{"ticker":"DJCO","date":"2015-01-16","pret":-0.00182,"close":200.69}
{"ticker":"DJCO","date":"2015-01-20","pret":0.05655,"close":195.21}
{"ticker":"DJCO","date":"2015-01-21","pret":-0.12299,"close":190.11}
{"ticker":"DJCO","date":"2015-01-22","pret":-0.01649,"close":187}
{"ticker":"DJCO","date":"2015-01-23","pret":0.01618,"close":194.55}
{"ticker":"DJCO","date":"2015-01-26"}
{"ticker":"DJCO","date":"2015-01-27","pret":-0.00819,"close":188.5}
{"ticker":"DJCO","date":"2015-01-28","pret":0.00048,"close":188.6}
{"ticker":"DJCO","date":"2015-01-29","pret":0.01792,"close":192}
{"ticker":"DJCO","date":"2015-01-30","pret":-0.0184,"close":188.5}
{"ticker":"DJCO","date":"2015-02-02","pret":-0.0026,"close":190.03}
{"ticker":"DJCO","date":"2015-02-03","pret":0.04518,"close":196.7}
{"ticker":"DJCO","date":"2015-02-04","pret":-0.0818,"close":181.25}
{"ticker":"DJCO","date":"2015-02-05","pret":0.02592,"close":186.01}
{"ticker":"DJCO","date":"2015-02-06","pret":0.00547,"close":187.03}
{"ticker":"DJCO","date":"2015-02-09","pret":0.00523,"close":188.01}
{"ticker":"DJCO","date":"2015-02-10","pret":0,"close":188.01}
{"ticker":"DJCO","date":"2015-02-11","pret":0.07177,"close":188}
{"ticker":"DJCO","date":"2015-02-12"}
{"ticker":"DJCO","date":"2015-02-13","pret":-0.05338,"close":188.02}
{"ticker":"DJCO","date":"2015-02-17","pret":-0.00786,"close":190}
{"ticker":"DJCO","date":"2015-02-18","pret":0.02598,"close":195}
{"ticker":"DJCO","date":"2015-02-19"}
{"ticker":"DJCO","date":"2015-02-20","pret":0,"close":189.25}
{"ticker":"DJCO","date":"2015-02-23"}
{"ticker":"DJCO","date":"2015-02-24"}
{"ticker":"DJCO","date":"2015-02-25"}
{"ticker":"DJCO","date":"2015-02-26","pret":0,"close":194.01}
{"ticker":"DJCO","date":"2015-02-27","pret":-0.00509,"close":194.01}
{"ticker":"DJCO","date":"2015-03-02","pret":-0.01569,"close":198.25}
{"ticker":"DJCO","date":"2015-03-03","pret":0.01306,"close":194.35}
{"ticker":"DJCO","date":"2015-03-04","pret":0.00772,"close":200.21}
{"ticker":"DJCO","date":"2015-03-05","pret":0.0203,"close":201.7}
{"ticker":"DJCO","date":"2015-03-06","pret":-0.02138,"close":196.34}
{"ticker":"DJCO","date":"2015-03-09","pret":0.00925,"close":199}
{"ticker":"DJCO","date":"2015-03-10","pret":0.0271,"close":200.54}
{"ticker":"DJCO","date":"2015-03-11","pret":-0.03912,"close":194.25}
{"ticker":"DJCO","date":"2015-03-12","pret":0.05396,"close":205.02}
{"ticker":"DJCO","date":"2015-03-13","pret":-0.05731,"close":192.79}
{"ticker":"DJCO","date":"2015-03-16","pret":-0.00052,"close":194.85}
{"ticker":"DJCO","date":"2015-03-17","pret":-0.00778,"close":188}
{"ticker":"DJCO","date":"2015-03-18","pret":-0.02105,"close":193.99}
{"ticker":"DJCO","date":"2015-03-19","pret":0.00795,"close":194.4}
{"ticker":"DJCO","date":"2015-03-20","pret":-0.0089,"close":192.55}
{"ticker":"DJCO","date":"2015-03-23","pret":0.01888,"close":190.81}
{"ticker":"DJCO","date":"2015-03-24","pret":0.01858,"close":190.49}
{"ticker":"DJCO","date":"2015-03-25","pret":-0.03933,"close":184.56}
{"ticker":"DJCO","date":"2015-03-26","pret":0.03933,"close":192.8}
{"ticker":"DJCO","date":"2015-03-27","pret":-0.05178,"close":191.2}
{"ticker":"DJCO","date":"2015-03-30"}
{"ticker":"DJCO","date":"2015-03-31","pret":0.00743,"close":183.2}
{"ticker":"DJCO","date":"2015-04-01","pret":-0.00818,"close":187.99}
{"ticker":"DJCO","date":"2015-04-02","pret":-0.00005,"close":185.67}
{"ticker":"DJCO","date":"2015-04-06","pret":0.01342,"close":187.5}
{"ticker":"DJCO","date":"2015-04-07","pret":-0.01342,"close":187.44}
{"ticker":"DJCO","date":"2015-04-08","pret":0.0293,"close":195}
{"ticker":"DJCO","date":"2015-04-09","pret":0.01356,"close":193.2}
{"ticker":"DJCO","date":"2015-04-10"}
{"ticker":"DJCO","date":"2015-04-13","pret":-0.02411,"close":188.5}
{"ticker":"DJCO","date":"2015-04-14","pret":-0.00276,"close":183.61}
{"ticker":"DJCO","date":"2015-04-15","pret":-0.01717,"close":185}
{"ticker":"DJCO","date":"2015-04-16","pret":0.02617,"close":190.73}
{"ticker":"DJCO","date":"2015-04-17","pret":-0.01049,"close":187.1}
{"ticker":"DJCO","date":"2015-04-20","pret":-0.00802,"close":187.4}
{"ticker":"DJCO","date":"2015-04-21","pret":-0.00108,"close":185.02}
{"ticker":"DJCO","date":"2015-04-22","pret":-0.00496,"close":185.08}
{"ticker":"DJCO","date":"2015-04-23","pret":-0.00043,"close":187.91}
{"ticker":"DJCO","date":"2015-04-24","pret":0.05162,"close":196.24}
{"ticker":"DJCO","date":"2015-04-27","pret":0.04123,"close":203}
{"ticker":"DJCO","date":"2015-04-28","pret":-0.04535,"close":194}
{"ticker":"DJCO","date":"2015-04-29","pret":0.03196,"close":204.1}
{"ticker":"DJCO","date":"2015-04-30","pret":0.0382,"close":201.01}
{"ticker":"DJCO","date":"2015-05-01","pret":-0.0397,"close":201.5}
{"ticker":"DJCO","date":"2015-05-04","pret":0.00369,"close":201.22}
{"ticker":"DJCO","date":"2015-05-05","pret":0.0451,"close":209.27}
{"ticker":"DJCO","date":"2015-05-06","pret":-0.01077,"close":205.22}
{"ticker":"DJCO","date":"2015-05-07","pret":0.006,"close":207.32}
{"ticker":"DJCO","date":"2015-05-08","pret":0.01425,"close":212}
{"ticker":"DJCO","date":"2015-05-11","pret":-0.01689,"close":211.11}
{"ticker":"DJCO","date":"2015-05-12","pret":0.01405,"close":211}
{"ticker":"DJCO","date":"2015-05-13"}
{"ticker":"DJCO","date":"2015-05-14","pret":-0.03563,"close":203}
{"ticker":"DJCO","date":"2015-05-15","pret":-0.00491,"close":205.9}
{"ticker":"DJCO","date":"2015-05-18","pret":0.02673,"close":200.81}
{"ticker":"DJCO","date":"2015-05-19","pret":-0.03923,"close":204}
{"ticker":"DJCO","date":"2015-05-20","pret":0.01495,"close":203.55}
{"ticker":"DJCO","date":"2015-05-21","pret":-0.00148,"close":206.83}
{"ticker":"DJCO","date":"2015-05-22","pret":0.02335,"close":207.47}
{"ticker":"DJCO","date":"2015-05-26","pret":-0.00966,"close":200.75}
{"ticker":"DJCO","date":"2015-05-27","pret":-0.00121,"close":208.55}
{"ticker":"DJCO","date":"2015-05-28","pret":0.00509,"close":207.24}
{"ticker":"DJCO","date":"2015-05-29","pret":0.00429,"close":204.4}
{"ticker":"DJCO","date":"2015-06-01","pret":-0.02038,"close":201.45}
{"ticker":"DJCO","date":"2015-06-02","pret":-0.01137,"close":201.4}
{"ticker":"DJCO","date":"2015-06-03","pret":0.00025,"close":199.9}
{"ticker":"DJCO","date":"2015-06-04","pret":-0.01376,"close":201.6}
{"ticker":"DJCO","date":"2015-06-05","pret":0.01232,"close":208.31}
{"ticker":"DJCO","date":"2015-06-08","pret":0.03082,"close":197.81}
{"ticker":"DJCO","date":"2015-06-09","pret":-0.04642,"close":200.18}
{"ticker":"DJCO","date":"2015-06-10","pret":0.0138,"close":206.98}
{"ticker":"DJCO","date":"2015-06-11","pret":0.03863,"close":212.51}
{"ticker":"DJCO","date":"2015-06-12","pret":0.03996,"close":215.66}
{"ticker":"DJCO","date":"2015-06-15","pret":-0.0081,"close":213.3}
{"ticker":"DJCO","date":"2015-06-16","pret":-0.00349,"close":217.69}
{"ticker":"DJCO","date":"2015-06-17","pret":0.03153,"close":218.51}
{"ticker":"DJCO","date":"2015-06-18","pret":-0.03241,"close":217.57}
{"ticker":"DJCO","date":"2015-06-19","pret":0.02525,"close":218.02}
{"ticker":"DJCO","date":"2015-06-22","pret":0.003,"close":214.94}
{"ticker":"DJCO","date":"2015-06-23","pret":-0.05712,"close":210.97}
{"ticker":"DJCO","date":"2015-06-24","pret":0.0047,"close":210}
{"ticker":"DJCO","date":"2015-06-25","pret":0.02245,"close":206.82}
{"ticker":"DJCO","date":"2015-06-26","pret":-0.08351,"close":200.61}
{"ticker":"DJCO","date":"2015-06-29","pret":-0.00407,"close":197.75}
{"ticker":"DJCO","date":"2015-06-30","pret":0.0026,"close":196.51}
{"ticker":"DJCO","date":"2015-07-01","pret":-0.02244,"close":200.44}
{"ticker":"DJCO","date":"2015-07-02","pret":0.02488,"close":199}
{"ticker":"DJCO","date":"2015-07-06","pret":0.01516,"close":196}
{"ticker":"DJCO","date":"2015-07-07","pret":-0.01349,"close":195.92}
{"ticker":"DJCO","date":"2015-07-08"}
{"ticker":"DJCO","date":"2015-07-09","pret":-0.03386,"close":190.31}
{"ticker":"DJCO","date":"2015-07-10","pret":0.02511,"close":195.6}
{"ticker":"DJCO","date":"2015-07-13","pret":-0.02077,"close":198.4}
{"ticker":"DJCO","date":"2015-07-14","pret":0.00894,"close":198.88}
{"ticker":"DJCO","date":"2015-07-15","pret":0.0047,"close":195.56}
{"ticker":"DJCO","date":"2015-07-16","pret":0.00406,"close":198.45}
{"ticker":"DJCO","date":"2015-07-17","pret":0.019,"close":195}
{"ticker":"DJCO","date":"2015-07-20","pret":-0.01286,"close":196.2}
{"ticker":"DJCO","date":"2015-07-21","pret":0.00584,"close":197.74}
{"ticker":"DJCO","date":"2015-07-22","pret":0.0002,"close":203.61}
{"ticker":"DJCO","date":"2015-07-23","pret":0.04995,"close":214.2}
{"ticker":"DJCO","date":"2015-07-24","pret":0.00313,"close":208.15}
{"ticker":"DJCO","date":"2015-07-27","pret":0.00455,"close":209.1}
{"ticker":"DJCO","date":"2015-07-28","pret":0.00434,"close":210.01}
{"ticker":"DJCO","date":"2015-07-29","pret":-0.00243,"close":206.4}
{"ticker":"DJCO","date":"2015-07-30","pret":-0.04641,"close":198.71}
{"ticker":"DJCO","date":"2015-07-31","pret":-0.00115,"close":204.8}
{"ticker":"DJCO","date":"2015-08-03","pret":0.00614,"close":201}
{"ticker":"DJCO","date":"2015-08-04","pret":0.03462,"close":208.08}
{"ticker":"DJCO","date":"2015-08-05","pret":0.00062,"close":202.4}
{"ticker":"DJCO","date":"2015-08-06","pret":0.00522,"close":203.5}
{"ticker":"DJCO","date":"2015-08-07","pret":-0.0125,"close":200}
{"ticker":"DJCO","date":"2015-08-10","pret":-0.02911,"close":201.18}
{"ticker":"DJCO","date":"2015-08-11","pret":-0.015,"close":198.03}
{"ticker":"DJCO","date":"2015-08-12","pret":-0.00395,"close":196.2}
{"ticker":"DJCO","date":"2015-08-13","pret":-0.00203,"close":198}
{"ticker":"DJCO","date":"2015-08-14","pret":0.05637,"close":209.79}
{"ticker":"DJCO","date":"2015-08-17","pret":0.0261,"close":211.5}
{"ticker":"DJCO","date":"2015-08-18","pret":-0.01178,"close":211.1}
{"ticker":"DJCO","date":"2015-08-19","pret":-0.001,"close":206.53}
{"ticker":"DJCO","date":"2015-08-20","pret":-0.02056,"close":202}
{"ticker":"DJCO","date":"2015-08-21","pret":-0.04153,"close":197.2}
{"ticker":"DJCO","date":"2015-08-24","pret":-0.02091,"close":187.7}
{"ticker":"DJCO","date":"2015-08-25","pret":0.00257,"close":194.5}
{"ticker":"DJCO","date":"2015-08-26","pret":0.01277,"close":195}
{"ticker":"DJCO","date":"2015-08-27","pret":-0.00341,"close":194.69}
{"ticker":"DJCO","date":"2015-08-28","pret":-0.00931,"close":194.51}
{"ticker":"DJCO","date":"2015-08-31","pret":-0.01294,"close":194.96}
{"ticker":"DJCO","date":"2015-09-01","pret":0.0152,"close":194.95}
{"ticker":"DJCO","date":"2015-09-02","pret":0.00537,"close":194}
{"ticker":"DJCO","date":"2015-09-03","pret":-0.01542,"close":198.3}
{"ticker":"DJCO","date":"2015-09-04"}
{"ticker":"DJCO","date":"2015-09-08","pret":0.04474,"close":196.82}
{"ticker":"DJCO","date":"2015-09-09","pret":-0.01916,"close":194}
{"ticker":"DJCO","date":"2015-09-10","pret":-0.00506,"close":198.79}
{"ticker":"DJCO","date":"2015-09-11","pret":0.01596,"close":200.29}
{"ticker":"DJCO","date":"2015-09-14","pret":-0.00025,"close":202.5}
{"ticker":"DJCO","date":"2015-09-15","pret":0.01758,"close":209}
{"ticker":"DJCO","date":"2015-09-16","pret":0.02942,"close":207}
{"ticker":"DJCO","date":"2015-09-17","pret":0.00599,"close":209.39}
{"ticker":"DJCO","date":"2015-09-18","pret":-0.01919,"close":192.1}
{"ticker":"DJCO","date":"2015-09-21","pret":-0.05073,"close":196.68}
{"ticker":"DJCO","date":"2015-09-22","pret":-0.00041,"close":194.6}
{"ticker":"DJCO","date":"2015-09-23","pret":-0.00092,"close":196.8}
{"ticker":"DJCO","date":"2015-09-24","pret":0.00153,"close":196.09}
{"ticker":"DJCO","date":"2015-09-25","pret":0.00168,"close":193.4}
{"ticker":"DJCO","date":"2015-09-28","pret":-0.03684,"close":186.31}
{"ticker":"DJCO","date":"2015-09-29","pret":-0.02802,"close":183.8}
{"ticker":"DJCO","date":"2015-09-30","pret":0.02802,"close":186.2}
{"ticker":"DJCO","date":"2015-10-01","pret":-0.01816,"close":185.9}
{"ticker":"DJCO","date":"2015-10-02","pret":0.0123,"close":191.6}
{"ticker":"DJCO","date":"2015-10-05","pret":0.02576,"close":193.82}
{"ticker":"DJCO","date":"2015-10-06","pret":-0.00403,"close":198.5}
{"ticker":"DJCO","date":"2015-10-07","pret":0.02708,"close":199}
{"ticker":"DJCO","date":"2015-10-08","pret":-0.07913,"close":198.98}
{"ticker":"DJCO","date":"2015-10-09","pret":0.0812,"close":198.75}
{"ticker":"DJCO","date":"2015-10-12","pret":0.01126,"close":200.82}
{"ticker":"DJCO","date":"2015-10-13","pret":-0.00499,"close":197.81}
{"ticker":"DJCO","date":"2015-10-14","pret":-0.00295,"close":195.81}
{"ticker":"DJCO","date":"2015-10-15","pret":0.01182,"close":201.78}
{"ticker":"DJCO","date":"2015-10-16","pret":0.00947,"close":200}
{"ticker":"DJCO","date":"2015-10-19","pret":-0.0117,"close":201.73}
{"ticker":"DJCO","date":"2015-10-20","pret":-0.00963,"close":205.95}
{"ticker":"DJCO","date":"2015-10-21","pret":0.00455,"close":201.1}
{"ticker":"DJCO","date":"2015-10-22","pret":0.016,"close":203.54}
{"ticker":"DJCO","date":"2015-10-23","pret":0.00221,"close":203.99}
{"ticker":"DJCO","date":"2015-10-26","pret":-0.01154,"close":202}
{"ticker":"DJCO","date":"2015-10-27","pret":-0.00328,"close":201.2}
{"ticker":"DJCO","date":"2015-10-28","pret":0.00422,"close":208.4}
{"ticker":"DJCO","date":"2015-10-29","pret":-0.00916,"close":200}
{"ticker":"DJCO","date":"2015-10-30","pret":0.02323,"close":204.7}
{"ticker":"DJCO","date":"2015-11-02","pret":-0.00152,"close":207.49}
{"ticker":"DJCO","date":"2015-11-03","pret":-0.00162,"close":204.06}
{"ticker":"DJCO","date":"2015-11-04","pret":0.0143,"close":206.98}
{"ticker":"DJCO","date":"2015-11-05","pret":0.00592,"close":208.23}
{"ticker":"DJCO","date":"2015-11-06"}
{"ticker":"DJCO","date":"2015-11-09","pret":-0.03038,"close":202}
{"ticker":"DJCO","date":"2015-11-10","pret":-0.0705,"close":204.5}
{"ticker":"DJCO","date":"2015-11-11","pret":0.0828,"close":204.5}
{"ticker":"DJCO","date":"2015-11-12","pret":-0.02125,"close":200.2}
{"ticker":"DJCO","date":"2015-11-13","pret":-0.00375,"close":199.45}
{"ticker":"DJCO","date":"2015-11-16","pret":0.01764,"close":201}
{"ticker":"DJCO","date":"2015-11-17","pret":0.01676,"close":201.79}
{"ticker":"DJCO","date":"2015-11-18","pret":0.00758,"close":208.23}
{"ticker":"DJCO","date":"2015-11-19","pret":-0.00144,"close":207.7}
{"ticker":"DJCO","date":"2015-11-20","pret":-0.00294,"close":207.09}
{"ticker":"DJCO","date":"2015-11-23","pret":-0.11947,"close":183.77}
{"ticker":"DJCO","date":"2015-11-24","pret":0.01206,"close":197}
{"ticker":"DJCO","date":"2015-11-25"}
{"ticker":"DJCO","date":"2015-11-26"}
{"ticker":"DJCO","date":"2015-11-27"}
{"ticker":"DJCO","date":"2015-11-30","pret":0.09717,"close":201.37}
{"ticker":"DJCO","date":"2015-12-01","pret":-0.01464,"close":202}
{"ticker":"DJCO","date":"2015-12-02","pret":0.01533,"close":212.54}
{"ticker":"DJCO","date":"2015-12-03","pret":0.0126,"close":202.24}
{"ticker":"DJCO","date":"2015-12-04","pret":0.04071,"close":221.45}
{"ticker":"DJCO","date":"2015-12-07","pret":0.0274,"close":214.4}
{"ticker":"DJCO","date":"2015-12-08","pret":-0.1114,"close":211.5}
{"ticker":"DJCO","date":"2015-12-09","pret":0.05039,"close":209.2}
{"ticker":"DJCO","date":"2015-12-10","pret":-0.01896,"close":206}
{"ticker":"DJCO","date":"2015-12-11","pret":0.00287,"close":206.7}
{"ticker":"DJCO","date":"2015-12-14","pret":-0.05026,"close":204.5}
{"ticker":"DJCO","date":"2015-12-15","pret":0.05534,"close":206.91}
{"ticker":"DJCO","date":"2015-12-16","pret":0.00367,"close":207.67}
{"ticker":"DJCO","date":"2015-12-17"}
{"ticker":"DJCO","date":"2015-12-18","pret":-0.07217,"close":207.86}
{"ticker":"DJCO","date":"2015-12-21","pret":0.03454,"close":200.7}
{"ticker":"DJCO","date":"2015-12-22","pret":0.03218,"close":206.54}
{"ticker":"DJCO","date":"2015-12-23","pret":-0.01463,"close":208.25}
{"ticker":"DJCO","date":"2015-12-24","pret":0.0169,"close":203.9}
{"ticker":"DJCO","date":"2015-12-28","pret":-0.01465,"close":204}
{"ticker":"DJCO","date":"2015-12-29","pret":0.00611,"close":207}
{"ticker":"DJCO","date":"2015-12-30","pret":0.00365,"close":206}
{"ticker":"DJCO","date":"2015-12-31","pret":-0.00209,"close":202}
{"ticker":"DJCO","date":"2016-01-04","pret":-0.02887,"close":201.03}
{"ticker":"DJCO","date":"2016-01-05"}
{"ticker":"DK","date":"2015-01-02","pret":-0.00182,"close":28.44}
{"ticker":"DK","date":"2015-01-05","pret":0.03755,"close":27.07}
{"ticker":"DK","date":"2015-01-06","pret":-0.05187,"close":26.93}
{"ticker":"DK","date":"2015-01-07","pret":0.00553,"close":27.6}
{"ticker":"DK","date":"2015-01-08","pret":0.01749,"close":28.54}
{"ticker":"DK","date":"2015-01-09","pret":0.02674,"close":28.25}
{"ticker":"DK","date":"2015-01-12","pret":-0.02674,"close":27.54}
{"ticker":"DK","date":"2015-01-13","pret":-0.00145,"close":26.9}
{"ticker":"DK","date":"2015-01-14","pret":-0.04212,"close":26.31}
{"ticker":"DK","date":"2015-01-15","pret":0.00226,"close":26.5}
{"ticker":"DK","date":"2015-01-16","pret":-0.00113,"close":27.88}
{"ticker":"DK","date":"2015-01-20","pret":0.04856,"close":28.11}
{"ticker":"DK","date":"2015-01-21","pret":0.01213,"close":28.62}
{"ticker":"DK","date":"2015-01-22","pret":0.02695,"close":29.8}
{"ticker":"DK","date":"2015-01-23","pret":0.0249,"close":30.81}
{"ticker":"DK","date":"2015-01-26","pret":0.03735,"close":31.06}
{"ticker":"DK","date":"2015-01-27","pret":-0.00325,"close":30.92}
{"ticker":"DK","date":"2015-01-28","pret":0.00552,"close":30.48}
{"ticker":"DK","date":"2015-01-29","pret":-0.00227,"close":30.46}
{"ticker":"DK","date":"2015-01-30","pret":-0.02231,"close":30.85}
{"ticker":"DK","date":"2015-02-02","pret":0.03776,"close":31.12}
{"ticker":"DK","date":"2015-02-03","pret":0.00351,"close":31.54}
{"ticker":"DK","date":"2015-02-04","pret":-0.00543,"close":31.07}
{"ticker":"DK","date":"2015-02-05","pret":0.00224,"close":31.35}
{"ticker":"DK","date":"2015-02-06","pret":0.00605,"close":31.53}
{"ticker":"DK","date":"2015-02-09","pret":0.00159,"close":31.26}
{"ticker":"DK","date":"2015-02-10","pret":-0.00604,"close":31.78}
{"ticker":"DK","date":"2015-02-11","pret":0.00414,"close":31.6}
{"ticker":"DK","date":"2015-02-12","pret":0.01638,"close":32.49}
{"ticker":"DK","date":"2015-02-13","pret":0.01888,"close":32.6}
{"ticker":"DK","date":"2015-02-17","pret":0.00184,"close":32.82}
{"ticker":"DK","date":"2015-02-18","pret":0.00092,"close":33.23}
{"ticker":"DK","date":"2015-02-19","pret":0.00214,"close":32.95}
{"ticker":"DK","date":"2015-02-20","pret":0.00517,"close":32.23}
{"ticker":"DK","date":"2015-02-23","pret":-0.02769,"close":33.85}
{"ticker":"DK","date":"2015-02-24","pret":0.1042,"close":34.6}
{"ticker":"DK","date":"2015-02-25","pret":-0.01988,"close":34.64}
{"ticker":"DK","date":"2015-02-26","pret":-0.00518,"close":36.15}
{"ticker":"DK","date":"2015-02-27","pret":0.04206,"close":37.28}
{"ticker":"DK","date":"2015-03-02","pret":0.03209,"close":36.11}
{"ticker":"DK","date":"2015-03-03","pret":-0.02329,"close":35.68}
{"ticker":"DK","date":"2015-03-04","pret":-0.0306,"close":35.9}
{"ticker":"DK","date":"2015-03-05","pret":0.0182,"close":36.77}
{"ticker":"DK","date":"2015-03-06","pret":0.01978,"close":36.53}
{"ticker":"DK","date":"2015-03-09","pret":-0.00737,"close":36.07}
{"ticker":"DK","date":"2015-03-10","pret":-0.0202,"close":35.98}
{"ticker":"DK","date":"2015-03-11","pret":0.00613,"close":36.78}
{"ticker":"DK","date":"2015-03-12","pret":0.02795,"close":36.28}
{"ticker":"DK","date":"2015-03-13","pret":-0.01937,"close":36.1}
{"ticker":"DK","date":"2015-03-16","pret":-0.0083,"close":37.38}
{"ticker":"DK","date":"2015-03-17","pret":0.03413,"close":37.54}
{"ticker":"DK","date":"2015-03-18","pret":0.00988,"close":38.52}
{"ticker":"DK","date":"2015-03-19","pret":0.01661,"close":37.95}
{"ticker":"DK","date":"2015-03-20","pret":0.00209,"close":37.9}
{"ticker":"DK","date":"2015-03-23","pret":-0.00865,"close":37.88}
{"ticker":"DK","date":"2015-03-24","pret":-0.00581,"close":37.99}
{"ticker":"DK","date":"2015-03-25","pret":0.00581,"close":38.15}
{"ticker":"DK","date":"2015-03-26","pret":0.00656,"close":38.71}
{"ticker":"DK","date":"2015-03-27","pret":0.01942,"close":38.2}
{"ticker":"DK","date":"2015-03-30","pret":-0.01342,"close":39.91}
{"ticker":"DK","date":"2015-03-31","pret":0.03849,"close":39.75}
{"ticker":"DK","date":"2015-04-01","pret":0.001,"close":40.86}
{"ticker":"DK","date":"2015-04-02","pret":0.01143,"close":39.76}
{"ticker":"DK","date":"2015-04-06","pret":-0.01218,"close":40.02}
{"ticker":"DK","date":"2015-04-07","pret":0.00524,"close":39.42}
{"ticker":"DK","date":"2015-04-08","pret":-0.00975,"close":39.37}
{"ticker":"DK","date":"2015-04-09","pret":-0.01162,"close":39.09}
{"ticker":"DK","date":"2015-04-10","pret":-0.00229,"close":39.72}
{"ticker":"DK","date":"2015-04-13","pret":-0.00639,"close":37.8}
{"ticker":"DK","date":"2015-04-14","pret":-0.02939,"close":37.9}
{"ticker":"DK","date":"2015-04-15","pret":0.02141,"close":38.37}
{"ticker":"DK","date":"2015-04-16","pret":-0.01405,"close":38.64}
{"ticker":"DK","date":"2015-04-17","pret":0.00783,"close":38.42}
{"ticker":"DK","date":"2015-04-20","pret":-0.0013,"close":37.71}
{"ticker":"DK","date":"2015-04-21","pret":-0.01839,"close":38.16}
{"ticker":"DK","date":"2015-04-22","pret":0.01526,"close":39.04}
{"ticker":"DK","date":"2015-04-23","pret":0.01657,"close":39.03}
{"ticker":"DK","date":"2015-04-24","pret":0.00589,"close":39.84}
{"ticker":"DK","date":"2015-04-27","pret":0.02022,"close":38.59}
{"ticker":"DK","date":"2015-04-28","pret":-0.04007,"close":39.06}
{"ticker":"DK","date":"2015-04-29","pret":0.0196,"close":38.33}
{"ticker":"DK","date":"2015-04-30","pret":-0.01934,"close":36.92}
{"ticker":"DK","date":"2015-05-01","pret":-0.03875,"close":37.8}
{"ticker":"DK","date":"2015-05-04","pret":0.02618,"close":37.17}
{"ticker":"DK","date":"2015-05-05","pret":-0.01594,"close":36.82}
{"ticker":"DK","date":"2015-05-06","pret":-0.03572,"close":35.86}
{"ticker":"DK","date":"2015-05-07","pret":-0.00529,"close":35.98}
{"ticker":"DK","date":"2015-05-08","pret":0.01798,"close":36.61}
{"ticker":"DK","date":"2015-05-11","pret":-0.00881,"close":36.24}
{"ticker":"DK","date":"2015-05-12","pret":-0.00083,"close":35.4}
{"ticker":"DK","date":"2015-05-13","pret":-0.02041,"close":36.59}
{"ticker":"DK","date":"2015-05-14","pret":0.03279,"close":38.46}
{"ticker":"DK","date":"2015-05-15","pret":0.05012,"close":37.92}
{"ticker":"DK","date":"2015-05-18","pret":-0.00104,"close":38.85}
{"ticker":"DK","date":"2015-05-19","pret":0.00778,"close":38.41}
{"ticker":"DK","date":"2015-05-20","pret":0.00309,"close":38.08}
{"ticker":"DK","date":"2015-05-21","pret":-0.02186,"close":37.88}
{"ticker":"DK","date":"2015-05-22","pret":-0.01005,"close":37.65}
{"ticker":"DK","date":"2015-05-26","pret":-0.00935,"close":36.66}
{"ticker":"DK","date":"2015-05-27","pret":-0.01541,"close":36.78}
{"ticker":"DK","date":"2015-05-28","pret":-0.00711,"close":37.2}
{"ticker":"DK","date":"2015-05-29","pret":0.02306,"close":37.86}
{"ticker":"DK","date":"2015-06-01","pret":0.01252,"close":37.8}
{"ticker":"DK","date":"2015-06-02","pret":-0.00026,"close":37.74}
{"ticker":"DK","date":"2015-06-03","pret":-0.00771,"close":37.42}
{"ticker":"DK","date":"2015-06-04","pret":-0.00428,"close":36.48}
{"ticker":"DK","date":"2015-06-05","pret":-0.028,"close":37.13}
{"ticker":"DK","date":"2015-06-08","pret":0.01749,"close":36.98}
{"ticker":"DK","date":"2015-06-09","pret":0.00702,"close":36.11}
{"ticker":"DK","date":"2015-06-10","pret":-0.02644,"close":36.53}
{"ticker":"DK","date":"2015-06-11","pret":0.01044,"close":36.8}
{"ticker":"DK","date":"2015-06-12","pret":-0.00027,"close":36.23}
{"ticker":"DK","date":"2015-06-15","pret":-0.01488,"close":35.98}
{"ticker":"DK","date":"2015-06-16","pret":-0.00083,"close":36.18}
{"ticker":"DK","date":"2015-06-17","pret":0.01105,"close":36.06}
{"ticker":"DK","date":"2015-06-18","pret":-0.00579,"close":37.11}
{"ticker":"DK","date":"2015-06-19","pret":0.02349,"close":36.95}
{"ticker":"DK","date":"2015-06-22","pret":0.00216,"close":36.18}
{"ticker":"DK","date":"2015-06-23","pret":-0.03118,"close":36.79}
{"ticker":"DK","date":"2015-06-24","pret":0.02198,"close":36.45}
{"ticker":"DK","date":"2015-06-25","pret":-0.01066,"close":36.25}
{"ticker":"DK","date":"2015-06-26","pret":-0.00606,"close":36.31}
{"ticker":"DK","date":"2015-06-29","pret":-0.00944,"close":35.61}
{"ticker":"DK","date":"2015-06-30","pret":0.00529,"close":36.82}
{"ticker":"DK","date":"2015-07-01","pret":0.02954,"close":39.25}
{"ticker":"DK","date":"2015-07-02","pret":0.06039,"close":39.72}
{"ticker":"DK","date":"2015-07-06","pret":-0.00381,"close":39.99}
{"ticker":"DK","date":"2015-07-07","pret":0.01692,"close":39.65}
{"ticker":"DK","date":"2015-07-08","pret":-0.01387,"close":36.84}
{"ticker":"DK","date":"2015-07-09","pret":-0.05184,"close":36.75}
{"ticker":"DK","date":"2015-07-10","pret":-0.00967,"close":37.84}
{"ticker":"DK","date":"2015-07-13","pret":0.02822,"close":37.83}
{"ticker":"DK","date":"2015-07-14","pret":0.01252,"close":39.45}
{"ticker":"DK","date":"2015-07-15","pret":0.01185,"close":38.25}
{"ticker":"DK","date":"2015-07-16","pret":-0.01471,"close":38.71}
{"ticker":"DK","date":"2015-07-17","pret":0.01676,"close":38.82}
{"ticker":"DK","date":"2015-07-20","pret":-0.02144,"close":38.04}
{"ticker":"DK","date":"2015-07-21","pret":-0.00708,"close":37.44}
{"ticker":"DK","date":"2015-07-22","pret":-0.01537,"close":36.77}
{"ticker":"DK","date":"2015-07-23","pret":-0.01453,"close":36.88}
{"ticker":"DK","date":"2015-07-24","pret":-0.00027,"close":36.94}
{"ticker":"DK","date":"2015-07-27","pret":-0.012,"close":36.25}
{"ticker":"DK","date":"2015-07-28","pret":-0.00633,"close":36.58}
{"ticker":"DK","date":"2015-07-29","pret":0.00962,"close":36.22}
{"ticker":"DK","date":"2015-07-30","pret":-0.01349,"close":35.5}
{"ticker":"DK","date":"2015-07-31","pret":-0.02101,"close":35.67}
{"ticker":"DK","date":"2015-08-03","pret":0.00593,"close":34.89}
{"ticker":"DK","date":"2015-08-04","pret":-0.02392,"close":34.42}
{"ticker":"DK","date":"2015-08-05","pret":0.00345,"close":34.62}
{"ticker":"DK","date":"2015-08-06","pret":-0.00288,"close":35.08}
{"ticker":"DK","date":"2015-08-07","pret":0.00889,"close":34.7}
{"ticker":"DK","date":"2015-08-10","pret":-0.00114,"close":35.61}
{"ticker":"DK","date":"2015-08-11","pret":0.002,"close":36.71}
{"ticker":"DK","date":"2015-08-12","pret":0.03861,"close":36.64}
{"ticker":"DK","date":"2015-08-13","pret":-0.00385,"close":35.66}
{"ticker":"DK","date":"2015-08-14","pret":-0.02482,"close":35.28}
{"ticker":"DK","date":"2015-08-17","pret":-0.00993,"close":35.87}
{"ticker":"DK","date":"2015-08-18","pret":0.01022,"close":35.4}
{"ticker":"DK","date":"2015-08-19","pret":-0.0168,"close":34.22}
{"ticker":"DK","date":"2015-08-20","pret":-0.02795,"close":33.66}
{"ticker":"DK","date":"2015-08-21","pret":-0.00444,"close":31.28}
{"ticker":"DK","date":"2015-08-24","pret":-0.12728,"close":29.54}
{"ticker":"DK","date":"2015-08-25","pret":0.0256,"close":28.78}
{"ticker":"DK","date":"2015-08-26","pret":-0.03236,"close":29.96}
{"ticker":"DK","date":"2015-08-27","pret":0.03728,"close":30.17}
{"ticker":"DK","date":"2015-08-28","pret":-0.01315,"close":30.24}
{"ticker":"DK","date":"2015-08-31","pret":0.00066,"close":30.76}
{"ticker":"DK","date":"2015-09-01","pret":-0.02818,"close":29.44}
{"ticker":"DK","date":"2015-09-02","pret":0.01385,"close":29.23}
{"ticker":"DK","date":"2015-09-03","pret":-0.01522,"close":29.55}
{"ticker":"DK","date":"2015-09-04","pret":-0.01303,"close":28.68}
{"ticker":"DK","date":"2015-09-08","pret":-0.00034,"close":29.67}
{"ticker":"DK","date":"2015-09-09","pret":0.03428,"close":29.7}
{"ticker":"DK","date":"2015-09-10","pret":0.00366,"close":30.98}
{"ticker":"DK","date":"2015-09-11","pret":0.02722,"close":31.16}
{"ticker":"DK","date":"2015-09-14","pret":0.00162,"close":29.85}
{"ticker":"DK","date":"2015-09-15","pret":-0.03317,"close":30.36}
{"ticker":"DK","date":"2015-09-16","pret":0.01688,"close":29.94}
{"ticker":"DK","date":"2015-09-17","pret":-0.01622,"close":30.37}
{"ticker":"DK","date":"2015-09-18","pret":-0.00602,"close":29.6}
{"ticker":"DK","date":"2015-09-21","pret":0.00168,"close":29.17}
{"ticker":"DK","date":"2015-09-22","pret":-0.03513,"close":29.16}
{"ticker":"DK","date":"2015-09-23","pret":0.03009,"close":29.47}
{"ticker":"DK","date":"2015-09-24","pret":-0.01288,"close":29.11}
{"ticker":"DK","date":"2015-09-25","pret":-0.00342,"close":29.11}
{"ticker":"DK","date":"2015-09-28","pret":-0.0124,"close":27.7}
{"ticker":"DK","date":"2015-09-29","pret":-0.0299,"close":27.41}
{"ticker":"DK","date":"2015-09-30","pret":-0.00573,"close":27.7}
{"ticker":"DK","date":"2015-10-01","pret":0.00072,"close":28.2}
{"ticker":"DK","date":"2015-10-02","pret":0.00537,"close":28.41}
{"ticker":"DK","date":"2015-10-05","pret":0.0212,"close":28.57}
{"ticker":"DK","date":"2015-10-06","pret":-0.0028,"close":26.93}
{"ticker":"DK","date":"2015-10-07","pret":-0.03205,"close":27.32}
{"ticker":"DK","date":"2015-10-08","pret":-0.00072,"close":27.45}
{"ticker":"DK","date":"2015-10-09","pret":-0.01092,"close":26.98}
{"ticker":"DK","date":"2015-10-12","pret":-0.01624,"close":26.31}
{"ticker":"DK","date":"2015-10-13","pret":-0.02563,"close":25.56}
{"ticker":"DK","date":"2015-10-14","pret":-0.02278,"close":26.12}
{"ticker":"DK","date":"2015-10-15","pret":0.02202,"close":27.02}
{"ticker":"DK","date":"2015-10-16","pret":0.0386,"close":27.04}
{"ticker":"DK","date":"2015-10-19","pret":0.00477,"close":25.79}
{"ticker":"DK","date":"2015-10-20","pret":-0.06931,"close":25.53}
{"ticker":"DK","date":"2015-10-21","pret":0.00235,"close":25.09}
{"ticker":"DK","date":"2015-10-22","pret":-0.02095,"close":25.32}
{"ticker":"DK","date":"2015-10-23","pret":0.01231,"close":24.8}
{"ticker":"DK","date":"2015-10-26","pret":-0.01271,"close":26.05}
{"ticker":"DK","date":"2015-10-27","pret":0.03109,"close":25.72}
{"ticker":"DK","date":"2015-10-28","pret":-0.00349,"close":26.66}
{"ticker":"DK","date":"2015-10-29","pret":0.02874,"close":26.91}
{"ticker":"DK","date":"2015-10-30","pret":0.02168,"close":27.2}
{"ticker":"DK","date":"2015-11-02","pret":0.00037,"close":28.43}
{"ticker":"DK","date":"2015-11-03","pret":0.0345,"close":29.72}
{"ticker":"DK","date":"2015-11-04","pret":-0.03229,"close":26.94}
{"ticker":"DK","date":"2015-11-05","pret":-0.00814,"close":26.8}
{"ticker":"DK","date":"2015-11-06","pret":-0.00709,"close":27.14}
{"ticker":"DK","date":"2015-11-09","pret":0.01744,"close":26.64}
{"ticker":"DK","date":"2015-11-10","pret":-0.02534,"close":26.9}
{"ticker":"DK","date":"2015-11-11","pret":0.0161,"close":26.66}
{"ticker":"DK","date":"2015-11-12","pret":-0.01874,"close":25.47}
{"ticker":"DK","date":"2015-11-13","pret":-0.04212,"close":25.55}
{"ticker":"DK","date":"2015-11-16","pret":0.00864,"close":25.94}
{"ticker":"DK","date":"2015-11-17","pret":0.01012,"close":25.82}
{"ticker":"DK","date":"2015-11-18","pret":0.01117,"close":26.41}
{"ticker":"DK","date":"2015-11-19","pret":0.00801,"close":26.54}
{"ticker":"DK","date":"2015-11-20","pret":0.01396,"close":27.06}
{"ticker":"DK","date":"2015-11-23","pret":0.02625,"close":27.75}
{"ticker":"DK","date":"2015-11-24","pret":0.01305,"close":27.63}
{"ticker":"DK","date":"2015-11-25","pret":-0.01014,"close":27.79}
{"ticker":"DK","date":"2015-11-26"}
{"ticker":"DK","date":"2015-11-27","pret":-0.00073,"close":27.54}
{"ticker":"DK","date":"2015-11-30","pret":-0.00146,"close":27.69}
{"ticker":"DK","date":"2015-12-01","pret":0.01304,"close":28.29}
{"ticker":"DK","date":"2015-12-02","pret":0.01713,"close":28.11}
{"ticker":"DK","date":"2015-12-03","pret":-0.00213,"close":27.09}
{"ticker":"DK","date":"2015-12-04","pret":-0.04274,"close":27.64}
{"ticker":"DK","date":"2015-12-07","pret":0.00701,"close":26.25}
{"ticker":"DK","date":"2015-12-08","pret":-0.05282,"close":25.66}
{"ticker":"DK","date":"2015-12-09","pret":-0.00233,"close":25.75}
{"ticker":"DK","date":"2015-12-10","pret":-0.00741,"close":25.82}
{"ticker":"DK","date":"2015-12-11","pret":-0.02215,"close":25.12}
{"ticker":"DK","date":"2015-12-14","pret":-0.00682,"close":22.87}
{"ticker":"DK","date":"2015-12-15","pret":-0.06618,"close":22.45}
{"ticker":"DK","date":"2015-12-16","pret":-0.03637,"close":23.5}
{"ticker":"DK","date":"2015-12-17"}
{"ticker":"DK","date":"2015-12-18","pret":0.02468,"close":23.32}
{"ticker":"DK","date":"2015-12-21","pret":0.01598,"close":24.13}
{"ticker":"DK","date":"2015-12-22","pret":0.03948,"close":24.65}
{"ticker":"DK","date":"2015-12-23","pret":0.01756,"close":24.64}
{"ticker":"DK","date":"2015-12-24","pret":-0.00528,"close":25.05}
{"ticker":"DK","date":"2015-12-28","pret":0.00972,"close":24.54}
{"ticker":"DK","date":"2015-12-29","pret":0.00282,"close":25.08}
{"ticker":"DK","date":"2015-12-30","pret":0.01119,"close":24.48}
{"ticker":"DK","date":"2015-12-31","pret":-0.03641,"close":24.6}
{"ticker":"DK","date":"2016-01-04","pret":-0.00496,"close":23.08}
{"ticker":"DK","date":"2016-01-05","pret":-0.0054,"close":23.61}
{"ticker":"DKS","date":"2015-01-02","pret":-0.0024,"close":49.91}
{"ticker":"DKS","date":"2015-01-05","pret":-0.00623,"close":49.67}
{"ticker":"DKS","date":"2015-01-06","pret":0.00382,"close":49.24}
{"ticker":"DKS","date":"2015-01-07","pret":-0.00141,"close":55.01}
{"ticker":"DKS","date":"2015-01-08","pret":0.09231,"close":54.7}
{"ticker":"DKS","date":"2015-01-09","pret":-0.0033,"close":53.54}
{"ticker":"DKS","date":"2015-01-12","pret":-0.01613,"close":53.93}
{"ticker":"DKS","date":"2015-01-13","pret":0.01078,"close":53.67}
{"ticker":"DKS","date":"2015-01-14","pret":-0.01791,"close":53.58}
{"ticker":"DKS","date":"2015-01-15","pret":0.00881,"close":52.54}
{"ticker":"DKS","date":"2015-01-16","pret":-0.01846,"close":53.11}
{"ticker":"DKS","date":"2015-01-20","pret":0.01115,"close":52.73}
{"ticker":"DKS","date":"2015-01-21","pret":-0.0085,"close":53.96}
{"ticker":"DKS","date":"2015-01-22","pret":0.02546,"close":54.8}
{"ticker":"DKS","date":"2015-01-23","pret":0.01048,"close":54.68}
{"ticker":"DKS","date":"2015-01-26","pret":-0.00165,"close":55.65}
{"ticker":"DKS","date":"2015-01-27","pret":0.00621,"close":55.17}
{"ticker":"DKS","date":"2015-01-28","pret":0.00852,"close":54.85}
{"ticker":"DKS","date":"2015-01-29","pret":-0.00543,"close":55.14}
{"ticker":"DKS","date":"2015-01-30","pret":-0.04872,"close":51.65}
{"ticker":"DKS","date":"2015-02-02","pret":-0.01285,"close":52.74}
{"ticker":"DKS","date":"2015-02-03","pret":0.02252,"close":52.91}
{"ticker":"DKS","date":"2015-02-04","pret":-0.00454,"close":53.33}
{"ticker":"DKS","date":"2015-02-05","pret":0.01934,"close":53.73}
{"ticker":"DKS","date":"2015-02-06","pret":0.00334,"close":53.45}
{"ticker":"DKS","date":"2015-02-09","pret":-0.01156,"close":52.25}
{"ticker":"DKS","date":"2015-02-10","pret":-0.02065,"close":52.93}
{"ticker":"DKS","date":"2015-02-11","pret":0.01312,"close":52.84}
{"ticker":"DKS","date":"2015-02-12","pret":-0.00511,"close":53.48}
{"ticker":"DKS","date":"2015-02-13","pret":0.01395,"close":53.95}
{"ticker":"DKS","date":"2015-02-17","pret":0.00728,"close":53.69}
{"ticker":"DKS","date":"2015-02-18","pret":-0.00709,"close":54.33}
{"ticker":"DKS","date":"2015-02-19","pret":0.01597,"close":54.31}
{"ticker":"DKS","date":"2015-02-20","pret":-0.00184,"close":54.88}
{"ticker":"DKS","date":"2015-02-23","pret":0.01448,"close":54.75}
{"ticker":"DKS","date":"2015-02-24","pret":-0.00292,"close":54.78}
{"ticker":"DKS","date":"2015-02-25","pret":-0.00292,"close":54.82}
{"ticker":"DKS","date":"2015-02-26","pret":0.00511,"close":54.86}
{"ticker":"DKS","date":"2015-02-27","pret":-0.01025,"close":54.09}
{"ticker":"DKS","date":"2015-03-02","pret":-0.00129,"close":55.42}
{"ticker":"DKS","date":"2015-03-03","pret":0.04607,"close":56}
{"ticker":"DKS","date":"2015-03-04","pret":-0.02529,"close":55.98}
{"ticker":"DKS","date":"2015-03-05","pret":0.01005,"close":56.3}
{"ticker":"DKS","date":"2015-03-06","pret":0.0041,"close":56.44}
{"ticker":"DKS","date":"2015-03-09","pret":0.00497,"close":56.74}
{"ticker":"DKS","date":"2015-03-10","pret":-0.00479,"close":56.42}
{"ticker":"DKS","date":"2015-03-11","pret":0.00337,"close":56.31}
{"ticker":"DKS","date":"2015-03-12","pret":-0.00355,"close":57.22}
{"ticker":"DKS","date":"2015-03-13","pret":0.01623,"close":56.88}
{"ticker":"DKS","date":"2015-03-16","pret":-0.0014,"close":56.81}
{"ticker":"DKS","date":"2015-03-17","pret":-0.00334,"close":57.76}
{"ticker":"DKS","date":"2015-03-18","pret":0.01014,"close":57.39}
{"ticker":"DKS","date":"2015-03-19","pret":-0.00419,"close":57.35}
{"ticker":"DKS","date":"2015-03-20","pret":0.00662,"close":58.46}
{"ticker":"DKS","date":"2015-03-23","pret":0.01225,"close":58.7}
{"ticker":"DKS","date":"2015-03-24","pret":0.00462,"close":58.51}
{"ticker":"DKS","date":"2015-03-25","pret":-0.00154,"close":57.82}
{"ticker":"DKS","date":"2015-03-26","pret":-0.01187,"close":57.08}
{"ticker":"DKS","date":"2015-03-27","pret":-0.01183,"close":57.03}
{"ticker":"DKS","date":"2015-03-30","pret":0.0028,"close":57.94}
{"ticker":"DKS","date":"2015-03-31","pret":0.01059,"close":56.99}
{"ticker":"DKS","date":"2015-04-01","pret":-0.01918,"close":56.78}
{"ticker":"DKS","date":"2015-04-02","pret":0.01936,"close":58.48}
{"ticker":"DKS","date":"2015-04-06","pret":0.00551,"close":58.98}
{"ticker":"DKS","date":"2015-04-07","pret":0.01297,"close":58.56}
{"ticker":"DKS","date":"2015-04-08","pret":-0.00886,"close":58.72}
{"ticker":"DKS","date":"2015-04-09","pret":0.00495,"close":58.86}
{"ticker":"DKS","date":"2015-04-10","pret":0.00425,"close":58.65}
{"ticker":"DKS","date":"2015-04-13","pret":-0.00476,"close":58.82}
{"ticker":"DKS","date":"2015-04-14","pret":0.01219,"close":57.62}
{"ticker":"DKS","date":"2015-04-15","pret":-0.02556,"close":56.77}
{"ticker":"DKS","date":"2015-04-16","pret":-0.02022,"close":56.11}
{"ticker":"DKS","date":"2015-04-17","pret":-0.01526,"close":55.28}
{"ticker":"DKS","date":"2015-04-20","pret":-0.00448,"close":56.49}
{"ticker":"DKS","date":"2015-04-21","pret":0.02009,"close":56.53}
{"ticker":"DKS","date":"2015-04-22","pret":-0.00459,"close":56.79}
{"ticker":"DKS","date":"2015-04-23","pret":0.0074,"close":56.84}
{"ticker":"DKS","date":"2015-04-24","pret":0.00246,"close":56.59}
{"ticker":"DKS","date":"2015-04-27","pret":-0.00456,"close":56.28}
{"ticker":"DKS","date":"2015-04-28","pret":-0.01293,"close":55.79}
{"ticker":"DKS","date":"2015-04-29","pret":-0.00949,"close":54.88}
{"ticker":"DKS","date":"2015-04-30","pret":-0.01596,"close":54.26}
{"ticker":"DKS","date":"2015-05-01","pret":-0.0044,"close":55.28}
{"ticker":"DKS","date":"2015-05-04","pret":0.01657,"close":55.41}
{"ticker":"DKS","date":"2015-05-05","pret":0.00378,"close":54.81}
{"ticker":"DKS","date":"2015-05-06","pret":-0.01176,"close":54.34}
{"ticker":"DKS","date":"2015-05-07","pret":-0.00018,"close":55.35}
{"ticker":"DKS","date":"2015-05-08","pret":0.01787,"close":55.62}
{"ticker":"DKS","date":"2015-05-11","pret":-0.00664,"close":55.99}
{"ticker":"DKS","date":"2015-05-12","pret":0,"close":55.61}
{"ticker":"DKS","date":"2015-05-13","pret":0.01181,"close":55.93}
{"ticker":"DKS","date":"2015-05-14","pret":-0.00464,"close":55.66}
{"ticker":"DKS","date":"2015-05-15","pret":-0.00376,"close":55.99}
{"ticker":"DKS","date":"2015-05-18","pret":0.00804,"close":56.29}
{"ticker":"DKS","date":"2015-05-19","pret":-0.04366,"close":53.43}
{"ticker":"DKS","date":"2015-05-20","pret":-0.00335,"close":53.56}
{"ticker":"DKS","date":"2015-05-21","pret":-0.00187,"close":54.02}
{"ticker":"DKS","date":"2015-05-22","pret":0.00819,"close":54.19}
{"ticker":"DKS","date":"2015-05-26","pret":0.00278,"close":53.64}
{"ticker":"DKS","date":"2015-05-27","pret":-0.00408,"close":53.74}
{"ticker":"DKS","date":"2015-05-28","pret":-0.00074,"close":54.06}
{"ticker":"DKS","date":"2015-05-29","pret":0.00389,"close":53.72}
{"ticker":"DKS","date":"2015-06-01","pret":0.00074,"close":53.41}
{"ticker":"DKS","date":"2015-06-02","pret":-0.01453,"close":53.38}
{"ticker":"DKS","date":"2015-06-03","pret":0.00337,"close":54}
{"ticker":"DKS","date":"2015-06-04","pret":0.00466,"close":54.13}
{"ticker":"DKS","date":"2015-06-05","pret":0.00742,"close":54.18}
{"ticker":"DKS","date":"2015-06-08","pret":0.00295,"close":54.05}
{"ticker":"DKS","date":"2015-06-09","pret":-0.00777,"close":53.51}
{"ticker":"DKS","date":"2015-06-10","pret":-0.00783,"close":52.9}
{"ticker":"DKS","date":"2015-06-11","pret":-0.00883,"close":53.63}
{"ticker":"DKS","date":"2015-06-12","pret":0.01126,"close":53.95}
{"ticker":"DKS","date":"2015-06-15","pret":-0.00224,"close":53.96}
{"ticker":"DKS","date":"2015-06-16","pret":0.0095,"close":53.37}
{"ticker":"DKS","date":"2015-06-17","pret":-0.0123,"close":52.97}
{"ticker":"DKS","date":"2015-06-18","pret":-0.00489,"close":53.21}
{"ticker":"DKS","date":"2015-06-19","pret":0.00358,"close":52.86}
{"ticker":"DKS","date":"2015-06-22","pret":-0.00169,"close":52.97}
{"ticker":"DKS","date":"2015-06-23","pret":-0.00038,"close":52.5}
{"ticker":"DKS","date":"2015-06-24","pret":-0.01174,"close":52.15}
{"ticker":"DKS","date":"2015-06-25","pret":-0.00496,"close":52.28}
{"ticker":"DKS","date":"2015-06-26","pret":0.00287,"close":52.93}
{"ticker":"DKS","date":"2015-06-29","pret":0.00057,"close":51.55}
{"ticker":"DKS","date":"2015-06-30","pret":-0.01074,"close":51.77}
{"ticker":"DKS","date":"2015-07-01","pret":0.00711,"close":51.82}
{"ticker":"DKS","date":"2015-07-02","pret":-0.0048,"close":51.21}
{"ticker":"DKS","date":"2015-07-06","pret":-0.02217,"close":52.02}
{"ticker":"DKS","date":"2015-07-07","pret":0.02524,"close":52.09}
{"ticker":"DKS","date":"2015-07-08","pret":0.00134,"close":51.6}
{"ticker":"DKS","date":"2015-07-09","pret":-0.00441,"close":50.39}
{"ticker":"DKS","date":"2015-07-10","pret":-0.02375,"close":51.19}
{"ticker":"DKS","date":"2015-07-13","pret":0.01699,"close":51.82}
{"ticker":"DKS","date":"2015-07-14","pret":0.00483,"close":51.8}
{"ticker":"DKS","date":"2015-07-15","pret":-0.00154,"close":51.79}
{"ticker":"DKS","date":"2015-07-16","pret":0.0027,"close":52.4}
{"ticker":"DKS","date":"2015-07-17","pret":0.0071,"close":51.47}
{"ticker":"DKS","date":"2015-07-20","pret":-0.01716,"close":50.84}
{"ticker":"DKS","date":"2015-07-21","pret":-0.01095,"close":50.46}
{"ticker":"DKS","date":"2015-07-22","pret":-0.01167,"close":51.23}
{"ticker":"DKS","date":"2015-07-23","pret":0.02067,"close":50.42}
{"ticker":"DKS","date":"2015-07-24","pret":-0.0169,"close":49.87}
{"ticker":"DKS","date":"2015-07-27","pret":-0.01961,"close":49.24}
{"ticker":"DKS","date":"2015-07-28","pret":-0.00222,"close":49.71}
{"ticker":"DKS","date":"2015-07-29","pret":0.00586,"close":50.47}
{"ticker":"DKS","date":"2015-07-30","pret":0.01518,"close":50.4}
{"ticker":"DKS","date":"2015-07-31","pret":0.00178,"close":50.98}
{"ticker":"DKS","date":"2015-08-03","pret":0.00965,"close":50.63}
{"ticker":"DKS","date":"2015-08-04","pret":-0.00432,"close":51.55}
{"ticker":"DKS","date":"2015-08-05","pret":0.01911,"close":52}
{"ticker":"DKS","date":"2015-08-06","pret":0.00251,"close":50}
{"ticker":"DKS","date":"2015-08-07","pret":-0.04191,"close":50.06}
{"ticker":"DKS","date":"2015-08-10","pret":0.01159,"close":51.41}
{"ticker":"DKS","date":"2015-08-11","pret":0.00594,"close":50.93}
{"ticker":"DKS","date":"2015-08-12","pret":-0.00277,"close":50.82}
{"ticker":"DKS","date":"2015-08-13","pret":-0.00397,"close":50.44}
{"ticker":"DKS","date":"2015-08-14","pret":0.00357,"close":50.4}
{"ticker":"DKS","date":"2015-08-17","pret":-0.00178,"close":50.7}
{"ticker":"DKS","date":"2015-08-18","pret":0.04898,"close":52.61}
{"ticker":"DKS","date":"2015-08-19","pret":-0.00436,"close":53.41}
{"ticker":"DKS","date":"2015-08-20","pret":0.00171,"close":51.55}
{"ticker":"DKS","date":"2015-08-21","pret":-0.03685,"close":49.44}
{"ticker":"DKS","date":"2015-08-24","pret":-0.11528,"close":47.09}
{"ticker":"DKS","date":"2015-08-25","pret":0.06221,"close":46.99}
{"ticker":"DKS","date":"2015-08-26","pret":-0.00665,"close":47.7}
{"ticker":"DKS","date":"2015-08-27","pret":0.01244,"close":49.6}
{"ticker":"DKS","date":"2015-08-28","pret":0.02181,"close":50.4}
{"ticker":"DKS","date":"2015-08-31","pret":0.01401,"close":50.13}
{"ticker":"DKS","date":"2015-09-01","pret":-0.02049,"close":49.3}
{"ticker":"DKS","date":"2015-09-02","pret":0.00929,"close":50.18}
{"ticker":"DKS","date":"2015-09-03","pret":0.00921,"close":50.21}
{"ticker":"DKS","date":"2015-09-04","pret":-0.00921,"close":49.95}
{"ticker":"DKS","date":"2015-09-08","pret":0.01951,"close":51.4}
{"ticker":"DKS","date":"2015-09-09","pret":0.01332,"close":50.42}
{"ticker":"DKS","date":"2015-09-10","pret":-0.02104,"close":50.23}
{"ticker":"DKS","date":"2015-09-11","pret":-0.00598,"close":50.8}
{"ticker":"DKS","date":"2015-09-14","pret":0.01704,"close":50.41}
{"ticker":"DKS","date":"2015-09-15","pret":-0.00829,"close":50.81}
{"ticker":"DKS","date":"2015-09-16","pret":0.00494,"close":51.92}
{"ticker":"DKS","date":"2015-09-17","pret":0.02165,"close":51.35}
{"ticker":"DKS","date":"2015-09-18","pret":-0.026,"close":49.98}
{"ticker":"DKS","date":"2015-09-21","pret":-0.00775,"close":49.86}
{"ticker":"DKS","date":"2015-09-22","pret":-0.01386,"close":49.31}
{"ticker":"DKS","date":"2015-09-23","pret":-0.00284,"close":49.29}
{"ticker":"DKS","date":"2015-09-24","pret":-0.00611,"close":49.43}
{"ticker":"DKS","date":"2015-09-25","pret":0.01921,"close":49.2}
{"ticker":"DKS","date":"2015-09-28","pret":-0.0188,"close":48.44}
{"ticker":"DKS","date":"2015-09-29","pret":-0.00923,"close":49}
{"ticker":"DKS","date":"2015-09-30","pret":0.01695,"close":49.61}
{"ticker":"DKS","date":"2015-10-01","pret":0.00324,"close":49.88}
{"ticker":"DKS","date":"2015-10-02","pret":-0.00222,"close":51.02}
{"ticker":"DKS","date":"2015-10-05","pret":0.03655,"close":52.28}
{"ticker":"DKS","date":"2015-10-06","pret":0.01893,"close":51.23}
{"ticker":"DKS","date":"2015-10-07","pret":-0.01562,"close":51.25}
{"ticker":"DKS","date":"2015-10-08","pret":-0.00565,"close":50.74}
{"ticker":"DKS","date":"2015-10-09","pret":-0.00884,"close":50.85}
{"ticker":"DKS","date":"2015-10-12","pret":0.00512,"close":50.21}
{"ticker":"DKS","date":"2015-10-13","pret":-0.01902,"close":49.28}
{"ticker":"DKS","date":"2015-10-14","pret":-0.0143,"close":47.08}
{"ticker":"DKS","date":"2015-10-15","pret":-0.04163,"close":46.75}
{"ticker":"DKS","date":"2015-10-16","pret":-0.00594,"close":47.8}
{"ticker":"DKS","date":"2015-10-19","pret":0.01332,"close":47.67}
{"ticker":"DKS","date":"2015-10-20","pret":0.00398,"close":47.26}
{"ticker":"DKS","date":"2015-10-21","pret":-0.00798,"close":46.05}
{"ticker":"DKS","date":"2015-10-22","pret":-0.02974,"close":43.55}
{"ticker":"DKS","date":"2015-10-23","pret":-0.04599,"close":42.02}
{"ticker":"DKS","date":"2015-10-26","pret":-0.04155,"close":44.17}
{"ticker":"DKS","date":"2015-10-27","pret":0.04087,"close":43.22}
{"ticker":"DKS","date":"2015-10-28","pret":-0.01029,"close":44.64}
{"ticker":"DKS","date":"2015-10-29","pret":0.02542,"close":43.93}
{"ticker":"DKS","date":"2015-10-30","pret":-0.00833,"close":44.55}
{"ticker":"DKS","date":"2015-11-02","pret":-0.00771,"close":44.52}
{"ticker":"DKS","date":"2015-11-03","pret":0.01761,"close":44.88}
{"ticker":"DKS","date":"2015-11-04","pret":0.00402,"close":44.16}
{"ticker":"DKS","date":"2015-11-05","pret":-0.01414,"close":44.2}
{"ticker":"DKS","date":"2015-11-06","pret":-0.00204,"close":44.13}
{"ticker":"DKS","date":"2015-11-09","pret":-0.00091,"close":44.21}
{"ticker":"DKS","date":"2015-11-10","pret":-0.00523,"close":44.8}
{"ticker":"DKS","date":"2015-11-11","pret":0.01717,"close":43.76}
{"ticker":"DKS","date":"2015-11-12","pret":-0.03673,"close":42.78}
{"ticker":"DKS","date":"2015-11-13","pret":-0.0362,"close":41.17}
{"ticker":"DKS","date":"2015-11-16","pret":-0.01799,"close":40.81}
{"ticker":"DKS","date":"2015-11-17","pret":-0.1711,"close":36.96}
{"ticker":"DKS","date":"2015-11-18","pret":0.07134,"close":37.15}
{"ticker":"DKS","date":"2015-11-19","pret":0.00756,"close":37.61}
{"ticker":"DKS","date":"2015-11-20","pret":0.02524,"close":38.98}
{"ticker":"DKS","date":"2015-11-23","pret":0.02282,"close":39.31}
{"ticker":"DKS","date":"2015-11-24","pret":0.00409,"close":39.84}
{"ticker":"DKS","date":"2015-11-25","pret":0.01621,"close":39.45}
{"ticker":"DKS","date":"2015-11-26"}
{"ticker":"DKS","date":"2015-11-27","pret":-0.00252,"close":39.55}
{"ticker":"DKS","date":"2015-11-30","pret":-0.00303,"close":39.03}
{"ticker":"DKS","date":"2015-12-01","pret":-0.00532,"close":39.14}
{"ticker":"DKS","date":"2015-12-02","pret":-0.0151,"close":38.95}
{"ticker":"DKS","date":"2015-12-03","pret":0.00566,"close":38.05}
{"ticker":"DKS","date":"2015-12-04","pret":-0.0244,"close":38.48}
{"ticker":"DKS","date":"2015-12-07","pret":0.01098,"close":37.59}
{"ticker":"DKS","date":"2015-12-08","pret":-0.03141,"close":38.31}
{"ticker":"DKS","date":"2015-12-09","pret":0.01385,"close":37.61}
{"ticker":"DKS","date":"2015-12-10","pret":-0.00717,"close":37.8}
{"ticker":"DKS","date":"2015-12-11","pret":-0.00427,"close":37.04}
{"ticker":"DKS","date":"2015-12-14","pret":-0.0086,"close":36.71}
{"ticker":"DKS","date":"2015-12-15","pret":-0.00189,"close":37.14}
{"ticker":"DKS","date":"2015-12-16","pret":0.007,"close":37.16}
{"ticker":"DKS","date":"2015-12-17"}
{"ticker":"DKS","date":"2015-12-18","pret":-0.0358,"close":35.66}
{"ticker":"DKS","date":"2015-12-21","pret":-0.0039,"close":35.67}
{"ticker":"DKS","date":"2015-12-22","pret":0.00056,"close":36.3}
{"ticker":"DKS","date":"2015-12-23","pret":0.01661,"close":36.63}
{"ticker":"DKS","date":"2015-12-24","pret":0.0052,"close":36.91}
{"ticker":"DKS","date":"2015-12-28","pret":0.00382,"close":35.18}
{"ticker":"DKS","date":"2015-12-29","pret":-0.03461,"close":35.59}
{"ticker":"DKS","date":"2015-12-30","pret":0.00084,"close":35.21}
{"ticker":"DKS","date":"2015-12-31","pret":-0.01446,"close":35.35}
{"ticker":"DKS","date":"2016-01-04","pret":-0.00947,"close":34.99}
{"ticker":"DKS","date":"2016-01-05","pret":0.01516,"close":35.79}
{"ticker":"DLB","date":"2015-01-02","pret":-0.00946,"close":43.41}
{"ticker":"DLB","date":"2015-01-05","pret":-0.00023,"close":42.51}
{"ticker":"DLB","date":"2015-01-06","pret":-0.01518,"close":42.14}
{"ticker":"DLB","date":"2015-01-07","pret":-0.00495,"close":42.19}
{"ticker":"DLB","date":"2015-01-08","pret":0.0033,"close":42.69}
{"ticker":"DLB","date":"2015-01-09","pret":0.00634,"close":41.94}
{"ticker":"DLB","date":"2015-01-12","pret":-0.01486,"close":41.84}
{"ticker":"DLB","date":"2015-01-13","pret":-0.00143,"close":41.83}
{"ticker":"DLB","date":"2015-01-14","pret":-0.01318,"close":41.61}
{"ticker":"DLB","date":"2015-01-15","pret":0.00481,"close":41.07}
{"ticker":"DLB","date":"2015-01-16","pret":-0.01329,"close":41.97}
{"ticker":"DLB","date":"2015-01-20","pret":0.02641,"close":41.96}
{"ticker":"DLB","date":"2015-01-21","pret":-0.01024,"close":42.06}
{"ticker":"DLB","date":"2015-01-22","pret":-0.0036,"close":38.65}
{"ticker":"DLB","date":"2015-01-23","pret":-0.07298,"close":39.62}
{"ticker":"DLB","date":"2015-01-26","pret":0.02223,"close":40.17}
{"ticker":"DLB","date":"2015-01-27","pret":0.00278,"close":39.64}
{"ticker":"DLB","date":"2015-01-28","pret":0.00903,"close":39.22}
{"ticker":"DLB","date":"2015-01-29","pret":-0.0212,"close":39.05}
{"ticker":"DLB","date":"2015-01-30","pret":-0.00512,"close":38.8}
{"ticker":"DLB","date":"2015-02-02","pret":-0.00514,"close":38.71}
{"ticker":"DLB","date":"2015-02-03","pret":0.00052,"close":38.66}
{"ticker":"DLB","date":"2015-02-04","pret":-0.00258,"close":38.71}
{"ticker":"DLB","date":"2015-02-05","pret":0.00541,"close":39.04}
{"ticker":"DLB","date":"2015-02-06","pret":0.00282,"close":38.61}
{"ticker":"DLB","date":"2015-02-09","pret":-0.01419,"close":38.27}
{"ticker":"DLB","date":"2015-02-10","pret":0.00182,"close":38.74}
{"ticker":"DLB","date":"2015-02-11","pret":0.00052,"close":38.81}
{"ticker":"DLB","date":"2015-02-12","pret":0.01211,"close":39.07}
{"ticker":"DLB","date":"2015-02-13","pret":-0.00103,"close":39.56}
{"ticker":"DLB","date":"2015-02-17","pret":0.01476,"close":39.7}
{"ticker":"DLB","date":"2015-02-18","pret":-0.00126,"close":39.68}
{"ticker":"DLB","date":"2015-02-19","pret":0.00353,"close":39.96}
{"ticker":"DLB","date":"2015-02-20","pret":0,"close":40.14}
{"ticker":"DLB","date":"2015-02-23","pret":0.00302,"close":39.79}
{"ticker":"DLB","date":"2015-02-24","pret":-0.00327,"close":40.45}
{"ticker":"DLB","date":"2015-02-25","pret":0.02095,"close":40.65}
{"ticker":"DLB","date":"2015-02-26","pret":0.00468,"close":40.45}
{"ticker":"DLB","date":"2015-02-27","pret":-0.0074,"close":40.47}
{"ticker":"DLB","date":"2015-03-02","pret":0.00198,"close":41.21}
{"ticker":"DLB","date":"2015-03-03","pret":0.0169,"close":40.79}
{"ticker":"DLB","date":"2015-03-04","pret":-0.01394,"close":40.55}
{"ticker":"DLB","date":"2015-03-05","pret":-0.00123,"close":40.14}
{"ticker":"DLB","date":"2015-03-06","pret":-0.01241,"close":39.78}
{"ticker":"DLB","date":"2015-03-09","pret":-0.00601,"close":39.24}
{"ticker":"DLB","date":"2015-03-10","pret":-0.01774,"close":38.55}
{"ticker":"DLB","date":"2015-03-11","pret":-0.01442,"close":38.57}
{"ticker":"DLB","date":"2015-03-12","pret":-0.00078,"close":39.71}
{"ticker":"DLB","date":"2015-03-13","pret":0.03017,"close":39.19}
{"ticker":"DLB","date":"2015-03-16","pret":-0.0114,"close":39.53}
{"ticker":"DLB","date":"2015-03-17","pret":0.00204,"close":39.58}
{"ticker":"DLB","date":"2015-03-18","pret":0.00507,"close":39.5}
{"ticker":"DLB","date":"2015-03-19","pret":-0.00228,"close":39.28}
{"ticker":"DLB","date":"2015-03-20","pret":-0.00483,"close":39.25}
{"ticker":"DLB","date":"2015-03-23","pret":-0.00102,"close":39.25}
{"ticker":"DLB","date":"2015-03-24","pret":0.00102,"close":38.55}
{"ticker":"DLB","date":"2015-03-25","pret":-0.01566,"close":38.06}
{"ticker":"DLB","date":"2015-03-26","pret":-0.02013,"close":37.97}
{"ticker":"DLB","date":"2015-03-27","pret":0.00237,"close":38.1}
{"ticker":"DLB","date":"2015-03-30","pret":0.00368,"close":38.32}
{"ticker":"DLB","date":"2015-03-31","pret":0.00288,"close":38.16}
{"ticker":"DLB","date":"2015-04-01","pret":-0.00157,"close":38}
{"ticker":"DLB","date":"2015-04-02","pret":-0.0021,"close":38.16}
{"ticker":"DLB","date":"2015-04-06","pret":0.0021,"close":38.47}
{"ticker":"DLB","date":"2015-04-07","pret":0.00783,"close":38.08}
{"ticker":"DLB","date":"2015-04-08","pret":-0.00941,"close":38.2}
{"ticker":"DLB","date":"2015-04-09","pret":0.00184,"close":38.15}
{"ticker":"DLB","date":"2015-04-10","pret":0.00262,"close":38.36}
{"ticker":"DLB","date":"2015-04-13","pret":0.00131,"close":38.25}
{"ticker":"DLB","date":"2015-04-14","pret":-0.00314,"close":38.3}
{"ticker":"DLB","date":"2015-04-15","pret":0.0047,"close":38}
{"ticker":"DLB","date":"2015-04-16","pret":-0.00995,"close":38.12}
{"ticker":"DLB","date":"2015-04-17","pret":-0.00026,"close":37.73}
{"ticker":"DLB","date":"2015-04-20","pret":-0.00343,"close":37.62}
{"ticker":"DLB","date":"2015-04-21","pret":-0.00344,"close":38.12}
{"ticker":"DLB","date":"2015-04-22","pret":0.03003,"close":41.18}
{"ticker":"DLB","date":"2015-04-23","pret":0.05943,"close":41.26}
{"ticker":"DLB","date":"2015-04-24","pret":0.0017,"close":40.61}
{"ticker":"DLB","date":"2015-04-27","pret":-0.02153,"close":41.17}
{"ticker":"DLB","date":"2015-04-28","pret":0.01765,"close":41.17}
{"ticker":"DLB","date":"2015-04-29","pret":-0.00414,"close":40.8}
{"ticker":"DLB","date":"2015-04-30","pret":-0.01203,"close":40.26}
{"ticker":"DLB","date":"2015-05-01","pret":-0.0052,"close":40.31}
{"ticker":"DLB","date":"2015-05-04","pret":0,"close":40.28}
{"ticker":"DLB","date":"2015-05-05","pret":-0.00423,"close":39.54}
{"ticker":"DLB","date":"2015-05-06","pret":-0.00952,"close":39.76}
{"ticker":"DLB","date":"2015-05-07","pret":-0.00151,"close":39.67}
{"ticker":"DLB","date":"2015-05-08","pret":0.00453,"close":39.93}
{"ticker":"DLB","date":"2015-05-11","pret":0.00025,"close":39.77}
{"ticker":"DLB","date":"2015-05-12","pret":-0.00831,"close":39.39}
{"ticker":"DLB","date":"2015-05-13","pret":-0.00304,"close":39.51}
{"ticker":"DLB","date":"2015-05-14","pret":0.00758,"close":39.82}
{"ticker":"DLB","date":"2015-05-15","pret":0.00176,"close":39.56}
{"ticker":"DLB","date":"2015-05-18","pret":-0.01087,"close":39.74}
{"ticker":"DLB","date":"2015-05-19","pret":0.00658,"close":39.38}
{"ticker":"DLB","date":"2015-05-20","pret":-0.0043,"close":39.45}
{"ticker":"DLB","date":"2015-05-21","pret":0.00127,"close":39.68}
{"ticker":"DLB","date":"2015-05-22","pret":0.00126,"close":39.83}
{"ticker":"DLB","date":"2015-05-26","pret":0.00404,"close":39.11}
{"ticker":"DLB","date":"2015-05-27","pret":-0.01395,"close":39.62}
{"ticker":"DLB","date":"2015-05-28","pret":0.01218,"close":39.35}
{"ticker":"DLB","date":"2015-05-29","pret":-0.01091,"close":39.15}
{"ticker":"DLB","date":"2015-06-01","pret":-0.00026,"close":39.24}
{"ticker":"DLB","date":"2015-06-02","pret":0.00051,"close":39.49}
{"ticker":"DLB","date":"2015-06-03","pret":0.01065,"close":40.15}
{"ticker":"DLB","date":"2015-06-04","pret":0.00854,"close":39.94}
{"ticker":"DLB","date":"2015-06-05","pret":-0.002,"close":39.97}
{"ticker":"DLB","date":"2015-06-08","pret":0.002,"close":39.66}
{"ticker":"DLB","date":"2015-06-09","pret":-0.00778,"close":39.57}
{"ticker":"DLB","date":"2015-06-10","pret":-0.00101,"close":39.56}
{"ticker":"DLB","date":"2015-06-11","pret":0,"close":39.53}
{"ticker":"DLB","date":"2015-06-12","pret":-0.00734,"close":39.33}
{"ticker":"DLB","date":"2015-06-15","pret":-0.00868,"close":38.89}
{"ticker":"DLB","date":"2015-06-16","pret":-0.0018,"close":39.55}
{"ticker":"DLB","date":"2015-06-17","pret":0.01605,"close":40.75}
{"ticker":"DLB","date":"2015-06-18","pret":0.02988,"close":40.92}
{"ticker":"DLB","date":"2015-06-19","pret":0.00098,"close":41.11}
{"ticker":"DLB","date":"2015-06-22","pret":0.01048,"close":41.12}
{"ticker":"DLB","date":"2015-06-23","pret":-0.00389,"close":41.19}
{"ticker":"DLB","date":"2015-06-24","pret":0.00049,"close":41.18}
{"ticker":"DLB","date":"2015-06-25","pret":0,"close":40.83}
{"ticker":"DLB","date":"2015-06-26","pret":-0.00268,"close":40.34}
{"ticker":"DLB","date":"2015-06-29","pret":-0.02571,"close":39.77}
{"ticker":"DLB","date":"2015-06-30","pret":0.00325,"close":39.68}
{"ticker":"DLB","date":"2015-07-01","pret":-0.0035,"close":39.63}
{"ticker":"DLB","date":"2015-07-02","pret":-0.01133,"close":39.14}
{"ticker":"DLB","date":"2015-07-06","pret":-0.0166,"close":38.74}
{"ticker":"DLB","date":"2015-07-07","pret":0.00077,"close":38.2}
{"ticker":"DLB","date":"2015-07-08","pret":-0.0237,"close":37.58}
{"ticker":"DLB","date":"2015-07-09","pret":-0.00132,"close":37.44}
{"ticker":"DLB","date":"2015-07-10","pret":-0.00291,"close":37.41}
{"ticker":"DLB","date":"2015-07-13","pret":-0.00478,"close":37.44}
{"ticker":"DLB","date":"2015-07-14","pret":-0.00293,"close":37.38}
{"ticker":"DLB","date":"2015-07-15","pret":-0.0032,"close":37.33}
{"ticker":"DLB","date":"2015-07-16","pret":0.00534,"close":37.68}
{"ticker":"DLB","date":"2015-07-17","pret":0.00478,"close":37.92}
{"ticker":"DLB","date":"2015-07-20","pret":0.0066,"close":37.72}
{"ticker":"DLB","date":"2015-07-21","pret":-0.01031,"close":37.5}
{"ticker":"DLB","date":"2015-07-22","pret":-0.01096,"close":37.49}
{"ticker":"DLB","date":"2015-07-23","pret":0.016,"close":35.36}
{"ticker":"DLB","date":"2015-07-24","pret":-0.06445,"close":35.07}
{"ticker":"DLB","date":"2015-07-27","pret":-0.0142,"close":35.04}
{"ticker":"DLB","date":"2015-07-28","pret":0.00656,"close":35.31}
{"ticker":"DLB","date":"2015-07-29","pret":0.00595,"close":35.18}
{"ticker":"DLB","date":"2015-07-30","pret":-0.0088,"close":34.97}
{"ticker":"DLB","date":"2015-07-31","pret":-0.00057,"close":35.15}
{"ticker":"DLB","date":"2015-08-03","pret":0.00114,"close":34.7}
{"ticker":"DLB","date":"2015-08-04","pret":-0.01493,"close":34.31}
{"ticker":"DLB","date":"2015-08-05","pret":-0.00609,"close":34.42}
{"ticker":"DLB","date":"2015-08-06","pret":0.00058,"close":34.3}
{"ticker":"DLB","date":"2015-08-07","pret":-0.00379,"close":34.12}
{"ticker":"DLB","date":"2015-08-10","pret":0.00262,"close":34.69}
{"ticker":"DLB","date":"2015-08-11","pret":0.00233,"close":34}
{"ticker":"DLB","date":"2015-08-12","pret":-0.01995,"close":33.68}
{"ticker":"DLB","date":"2015-08-13","pret":-0.00445,"close":33.87}
{"ticker":"DLB","date":"2015-08-14","pret":0.01213,"close":34.08}
{"ticker":"DLB","date":"2015-08-17","pret":-0.00324,"close":34.29}
{"ticker":"DLB","date":"2015-08-18","pret":0.00618,"close":34.03}
{"ticker":"DLB","date":"2015-08-19","pret":-0.00706,"close":33.82}
{"ticker":"DLB","date":"2015-08-20","pret":-0.01069,"close":33.17}
{"ticker":"DLB","date":"2015-08-21","pret":-0.05427,"close":31.78}
{"ticker":"DLB","date":"2015-08-24","pret":-0.04709,"close":30.91}
{"ticker":"DLB","date":"2015-08-25","pret":0.04394,"close":31.75}
{"ticker":"DLB","date":"2015-08-26","pret":0.02343,"close":32.35}
{"ticker":"DLB","date":"2015-08-27","pret":0.01044,"close":32.5}
{"ticker":"DLB","date":"2015-08-28","pret":-0.00674,"close":32.59}
{"ticker":"DLB","date":"2015-08-31","pret":0.00552,"close":32.56}
{"ticker":"DLB","date":"2015-09-01","pret":-0.01915,"close":31.85}
{"ticker":"DLB","date":"2015-09-02","pret":0.00031,"close":31.96}
{"ticker":"DLB","date":"2015-09-03","pret":-0.00344,"close":31.9}
{"ticker":"DLB","date":"2015-09-04","pret":-0.01227,"close":31.27}
{"ticker":"DLB","date":"2015-09-08","pret":0.00348,"close":31.77}
{"ticker":"DLB","date":"2015-09-09","pret":0.00974,"close":31.38}
{"ticker":"DLB","date":"2015-09-10","pret":-0.03563,"close":31.67}
{"ticker":"DLB","date":"2015-09-11","pret":0.0202,"close":31.53}
{"ticker":"DLB","date":"2015-09-14","pret":0.00127,"close":31.41}
{"ticker":"DLB","date":"2015-09-15","pret":-0.00381,"close":31.73}
{"ticker":"DLB","date":"2015-09-16","pret":0.01107,"close":32.53}
{"ticker":"DLB","date":"2015-09-17","pret":0.0224,"close":32.51}
{"ticker":"DLB","date":"2015-09-18","pret":-0.01052,"close":31.99}
{"ticker":"DLB","date":"2015-09-21","pret":-0.00093,"close":31.97}
{"ticker":"DLB","date":"2015-09-22","pret":-0.01885,"close":31.73}
{"ticker":"DLB","date":"2015-09-23","pret":0.00853,"close":31.41}
{"ticker":"DLB","date":"2015-09-24","pret":-0.01713,"close":31.17}
{"ticker":"DLB","date":"2015-09-25","pret":0.00542,"close":31.4}
{"ticker":"DLB","date":"2015-09-28","pret":-0.00638,"close":31.52}
{"ticker":"DLB","date":"2015-09-29","pret":0.00829,"close":31.73}
{"ticker":"DLB","date":"2015-09-30","pret":0.01607,"close":32.6}
{"ticker":"DLB","date":"2015-10-01","pret":0.01827,"close":32.1}
{"ticker":"DLB","date":"2015-10-02","pret":-0.02517,"close":32.68}
{"ticker":"DLB","date":"2015-10-05","pret":0.03129,"close":34.03}
{"ticker":"DLB","date":"2015-10-06","pret":0.025,"close":33.66}
{"ticker":"DLB","date":"2015-10-07","pret":0.00682,"close":33.78}
{"ticker":"DLB","date":"2015-10-08","pret":-0.00533,"close":34.23}
{"ticker":"DLB","date":"2015-10-09","pret":0.01795,"close":34.35}
{"ticker":"DLB","date":"2015-10-12","pret":0.00058,"close":33.97}
{"ticker":"DLB","date":"2015-10-13","pret":-0.0135,"close":33.79}
{"ticker":"DLB","date":"2015-10-14","pret":-0.00326,"close":34.35}
{"ticker":"DLB","date":"2015-10-15","pret":0.0217,"close":34.8}
{"ticker":"DLB","date":"2015-10-16","pret":0.0124,"close":35.09}
{"ticker":"DLB","date":"2015-10-19","pret":-0.00029,"close":34.59}
{"ticker":"DLB","date":"2015-10-20","pret":-0.00979,"close":34.55}
{"ticker":"DLB","date":"2015-10-21","pret":-0.00261,"close":34}
{"ticker":"DLB","date":"2015-10-22","pret":-0.08981,"close":35.51}
{"ticker":"DLB","date":"2015-10-23","pret":0.12768,"close":35.4}
{"ticker":"DLB","date":"2015-10-26","pret":-0.02061,"close":34.48}
{"ticker":"DLB","date":"2015-10-27","pret":-0.02308,"close":34.35}
{"ticker":"DLB","date":"2015-10-28","pret":0.0064,"close":34.83}
{"ticker":"DLB","date":"2015-10-29","pret":0.0055,"close":34.79}
{"ticker":"DLB","date":"2015-10-30","pret":0.00518,"close":34.67}
{"ticker":"DLB","date":"2015-11-02","pret":-0.00345,"close":35.26}
{"ticker":"DLB","date":"2015-11-03","pret":0.01373,"close":35.54}
{"ticker":"DLB","date":"2015-11-04","pret":0.00961,"close":35.27}
{"ticker":"DLB","date":"2015-11-05","pret":-0.00621,"close":35.4}
{"ticker":"DLB","date":"2015-11-06","pret":0.00226,"close":35.86}
{"ticker":"DLB","date":"2015-11-09","pret":0.0104,"close":35}
{"ticker":"DLB","date":"2015-11-10","pret":-0.02261,"close":34.77}
{"ticker":"DLB","date":"2015-11-11","pret":-0.00688,"close":34.37}
{"ticker":"DLB","date":"2015-11-12","pret":-0.01684,"close":33.85}
{"ticker":"DLB","date":"2015-11-13","pret":-0.01623,"close":33.27}
{"ticker":"DLB","date":"2015-11-16","pret":-0.01258,"close":33.78}
{"ticker":"DLB","date":"2015-11-17","pret":0.01999,"close":34.41}
{"ticker":"DLB","date":"2015-11-18","pret":0.01872,"close":34.87}
{"ticker":"DLB","date":"2015-11-19","pret":0.00981,"close":34.62}
{"ticker":"DLB","date":"2015-11-20","pret":-0.0023,"close":34.7}
{"ticker":"DLB","date":"2015-11-23","pret":-0.00288,"close":34.14}
{"ticker":"DLB","date":"2015-11-24","pret":-0.01864,"close":34.04}
{"ticker":"DLB","date":"2015-11-25","pret":-0.00118,"close":34.39}
{"ticker":"DLB","date":"2015-11-26"}
{"ticker":"DLB","date":"2015-11-27","pret":0.01025,"close":34.79}
{"ticker":"DLB","date":"2015-11-30","pret":0.0113,"close":34.58}
{"ticker":"DLB","date":"2015-12-01","pret":-0.00029,"close":35.03}
{"ticker":"DLB","date":"2015-12-02","pret":0.01032,"close":35.19}
{"ticker":"DLB","date":"2015-12-03","pret":0.0054,"close":34.52}
{"ticker":"DLB","date":"2015-12-04","pret":-0.02179,"close":34.61}
{"ticker":"DLB","date":"2015-12-07","pret":-0.00232,"close":34.18}
{"ticker":"DLB","date":"2015-12-08","pret":-0.01611,"close":33.74}
{"ticker":"DLB","date":"2015-12-09","pret":-0.0083,"close":33.46}
{"ticker":"DLB","date":"2015-12-10","pret":-0.00537,"close":33.43}
{"ticker":"DLB","date":"2015-12-11","pret":-0.01023,"close":32.85}
{"ticker":"DLB","date":"2015-12-14","pret":-0.00789,"close":32.57}
{"ticker":"DLB","date":"2015-12-15","pret":0,"close":33.15}
{"ticker":"DLB","date":"2015-12-16","pret":0.01602,"close":34.01}
{"ticker":"DLB","date":"2015-12-17"}
{"ticker":"DLB","date":"2015-12-18","pret":0.02254,"close":34.23}
{"ticker":"DLB","date":"2015-12-21","pret":0.00905,"close":33.74}
{"ticker":"DLB","date":"2015-12-22","pret":-0.0173,"close":34.55}
{"ticker":"DLB","date":"2015-12-23","pret":0.02569,"close":35.16}
{"ticker":"DLB","date":"2015-12-24","pret":0.01089,"close":34.91}
{"ticker":"DLB","date":"2015-12-28","pret":-0.00945,"close":34.42}
{"ticker":"DLB","date":"2015-12-29","pret":-0.00722,"close":34.6}
{"ticker":"DLB","date":"2015-12-30","pret":0.00029,"close":34.14}
{"ticker":"DLB","date":"2015-12-31","pret":-0.01577,"close":33.65}
{"ticker":"DLB","date":"2016-01-04","pret":-0.02564,"close":33.22}
{"ticker":"DLB","date":"2016-01-05","pret":0.00482,"close":33.63}
{"ticker":"DLPH","date":"2015-01-02","pret":-0.00218,"close":72.59}
{"ticker":"DLPH","date":"2015-01-05","pret":-0.02203,"close":69.42}
{"ticker":"DLPH","date":"2015-01-06","pret":-0.03269,"close":68.98}
{"ticker":"DLPH","date":"2015-01-07","pret":-0.0023,"close":69.53}
{"ticker":"DLPH","date":"2015-01-08","pret":0.01218,"close":71.24}
{"ticker":"DLPH","date":"2015-01-09","pret":0.01513,"close":70.16}
{"ticker":"DLPH","date":"2015-01-12","pret":-0.01556,"close":68.89}
{"ticker":"DLPH","date":"2015-01-13","pret":-0.01176,"close":67.65}
{"ticker":"DLPH","date":"2015-01-14","pret":-0.03746,"close":67.14}
{"ticker":"DLPH","date":"2015-01-15","pret":0.00508,"close":67.14}
{"ticker":"DLPH","date":"2015-01-16","pret":-0.00194,"close":66.59}
{"ticker":"DLPH","date":"2015-01-20","pret":0.0058,"close":67.47}
{"ticker":"DLPH","date":"2015-01-21","pret":0.00133,"close":68.63}
{"ticker":"DLPH","date":"2015-01-22","pret":0.02444,"close":69.25}
{"ticker":"DLPH","date":"2015-01-23","pret":-0.00014,"close":69.67}
{"ticker":"DLPH","date":"2015-01-26","pret":0.00476,"close":69.57}
{"ticker":"DLPH","date":"2015-01-27","pret":-0.00911,"close":69.8}
{"ticker":"DLPH","date":"2015-01-28","pret":0.01556,"close":68.17}
{"ticker":"DLPH","date":"2015-01-29","pret":-0.02315,"close":69.17}
{"ticker":"DLPH","date":"2015-01-30","pret":0.00467,"close":68.73}
{"ticker":"DLPH","date":"2015-02-02","pret":0.00856,"close":70.81}
{"ticker":"DLPH","date":"2015-02-03","pret":0.03128,"close":72.74}
{"ticker":"DLPH","date":"2015-02-04","pret":0.01376,"close":72.75}
{"ticker":"DLPH","date":"2015-02-05","pret":0.01779,"close":75.88}
{"ticker":"DLPH","date":"2015-02-06","pret":0.03452,"close":77.16}
{"ticker":"DLPH","date":"2015-02-09","pret":0.00066,"close":77.21}
{"ticker":"DLPH","date":"2015-02-10","pret":0.02227,"close":78.59}
{"ticker":"DLPH","date":"2015-02-11","pret":0.00778,"close":77.91}
{"ticker":"DLPH","date":"2015-02-12","pret":-0.00586,"close":78.06}
{"ticker":"DLPH","date":"2015-02-13","pret":-0.00436,"close":78.7}
{"ticker":"DLPH","date":"2015-02-17","pret":0.01123,"close":78.5}
{"ticker":"DLPH","date":"2015-02-18","pret":-0.00573,"close":78.44}
{"ticker":"DLPH","date":"2015-02-19","pret":0.00255,"close":79.41}
{"ticker":"DLPH","date":"2015-02-20","pret":0.00723,"close":79.27}
{"ticker":"DLPH","date":"2015-02-23","pret":-0.00228,"close":79.2}
{"ticker":"DLPH","date":"2015-02-24","pret":0.00304,"close":78.84}
{"ticker":"DLPH","date":"2015-02-25","pret":-0.00304,"close":79.85}
{"ticker":"DLPH","date":"2015-02-26","pret":0.00833,"close":79.06}
{"ticker":"DLPH","date":"2015-02-27","pret":-0.00681,"close":78.84}
{"ticker":"DLPH","date":"2015-03-02","pret":0.00265,"close":80.14}
{"ticker":"DLPH","date":"2015-03-03","pret":0.00917,"close":80.02}
{"ticker":"DLPH","date":"2015-03-04","pret":0.01919,"close":80.78}
{"ticker":"DLPH","date":"2015-03-05","pret":-0.01122,"close":80.13}
{"ticker":"DLPH","date":"2015-03-06","pret":-0.01298,"close":79.09}
{"ticker":"DLPH","date":"2015-03-09","pret":-0.01468,"close":78.98}
{"ticker":"DLPH","date":"2015-03-10","pret":-0.00422,"close":77.64}
{"ticker":"DLPH","date":"2015-03-11","pret":-0.00617,"close":76.88}
{"ticker":"DLPH","date":"2015-03-12","pret":-0.00374,"close":77.94}
{"ticker":"DLPH","date":"2015-03-13","pret":0.00452,"close":76.8}
{"ticker":"DLPH","date":"2015-03-16","pret":-0.004,"close":78.28}
{"ticker":"DLPH","date":"2015-03-17","pret":0.004,"close":78.21}
{"ticker":"DLPH","date":"2015-03-18","pret":0.00103,"close":79.17}
{"ticker":"DLPH","date":"2015-03-19","pret":0.01443,"close":79.18}
{"ticker":"DLPH","date":"2015-03-20","pret":0.0077,"close":79.96}
{"ticker":"DLPH","date":"2015-03-23","pret":0.00714,"close":79.84}
{"ticker":"DLPH","date":"2015-03-24","pret":-0.00538,"close":79.22}
{"ticker":"DLPH","date":"2015-03-25","pret":-0.00554,"close":77.46}
{"ticker":"DLPH","date":"2015-03-26","pret":-0.02973,"close":76.89}
{"ticker":"DLPH","date":"2015-03-27","pret":-0.00026,"close":77.49}
{"ticker":"DLPH","date":"2015-03-30","pret":0.01472,"close":79.21}
{"ticker":"DLPH","date":"2015-03-31","pret":0.01287,"close":79.74}
{"ticker":"DLPH","date":"2015-04-01","pret":0.01545,"close":78.85}
{"ticker":"DLPH","date":"2015-04-02","pret":-0.01444,"close":81.18}
{"ticker":"DLPH","date":"2015-04-06","pret":0.03186,"close":83.8}
{"ticker":"DLPH","date":"2015-04-07","pret":0.02073,"close":82.88}
{"ticker":"DLPH","date":"2015-04-08","pret":-0.0059,"close":83.21}
{"ticker":"DLPH","date":"2015-04-09","pret":0.00458,"close":84.23}
{"ticker":"DLPH","date":"2015-04-10","pret":0.01928,"close":84.71}
{"ticker":"DLPH","date":"2015-04-13","pret":0.00071,"close":83.97}
{"ticker":"DLPH","date":"2015-04-14","pret":-0.01196,"close":84.12}
{"ticker":"DLPH","date":"2015-04-15","pret":0.00701,"close":83.75}
{"ticker":"DLPH","date":"2015-04-16","pret":-0.00736,"close":84.02}
{"ticker":"DLPH","date":"2015-04-17","pret":-0.00502,"close":83.27}
{"ticker":"DLPH","date":"2015-04-20","pret":0.00562,"close":83.33}
{"ticker":"DLPH","date":"2015-04-21","pret":-0.00658,"close":83.03}
{"ticker":"DLPH","date":"2015-04-22","pret":-0.0018,"close":82.88}
{"ticker":"DLPH","date":"2015-04-23","pret":-0.00675,"close":83.19}
{"ticker":"DLPH","date":"2015-04-24","pret":0.01011,"close":83.51}
{"ticker":"DLPH","date":"2015-04-27","pret":-0.00228,"close":82.72}
{"ticker":"DLPH","date":"2015-04-28","pret":-0.00941,"close":82.68}
{"ticker":"DLPH","date":"2015-04-29","pret":0.00036,"close":81.93}
{"ticker":"DLPH","date":"2015-04-30","pret":-0.01821,"close":83}
{"ticker":"DLPH","date":"2015-05-01","pret":0.03407,"close":84.34}
{"ticker":"DLPH","date":"2015-05-04","pret":0.0063,"close":86.04}
{"ticker":"DLPH","date":"2015-05-05","pret":0.02202,"close":84.13}
{"ticker":"DLPH","date":"2015-05-06","pret":-0.02309,"close":84.5}
{"ticker":"DLPH","date":"2015-05-07","pret":0.00095,"close":83.85}
{"ticker":"DLPH","date":"2015-05-08","pret":0.0039,"close":85.33}
{"ticker":"DLPH","date":"2015-05-11","pret":0.00541,"close":84.84}
{"ticker":"DLPH","date":"2015-05-12","pret":-0.00813,"close":85.62}
{"ticker":"DLPH","date":"2015-05-13","pret":0.01387,"close":85.36}
{"ticker":"DLPH","date":"2015-05-14","pret":0.00268,"close":86.55}
{"ticker":"DLPH","date":"2015-05-15","pret":0.00708,"close":87.25}
{"ticker":"DLPH","date":"2015-05-18","pret":0.00829,"close":87.2}
{"ticker":"DLPH","date":"2015-05-19","pret":0.00057,"close":87.19}
{"ticker":"DLPH","date":"2015-05-20","pret":-0.00287,"close":86.85}
{"ticker":"DLPH","date":"2015-05-21","pret":0.00046,"close":87.29}
{"ticker":"DLPH","date":"2015-05-22","pret":0.00034,"close":87.02}
{"ticker":"DLPH","date":"2015-05-26","pret":-0.00934,"close":86.18}
{"ticker":"DLPH","date":"2015-05-27","pret":0.00428,"close":87.17}
{"ticker":"DLPH","date":"2015-05-28","pret":0.00357,"close":87.6}
{"ticker":"DLPH","date":"2015-05-29","pret":0.01188,"close":86.98}
{"ticker":"DLPH","date":"2015-06-01","pret":-0.00844,"close":86.83}
{"ticker":"DLPH","date":"2015-06-02","pret":-0.01048,"close":87.5}
{"ticker":"DLPH","date":"2015-06-03","pret":0.01801,"close":88.35}
{"ticker":"DLPH","date":"2015-06-04","pret":0.00023,"close":87.04}
{"ticker":"DLPH","date":"2015-06-05","pret":-0.00776,"close":87.32}
{"ticker":"DLPH","date":"2015-06-08","pret":-0.00241,"close":86.84}
{"ticker":"DLPH","date":"2015-06-09","pret":0.00092,"close":86.57}
{"ticker":"DLPH","date":"2015-06-10","pret":-0.00345,"close":88.3}
{"ticker":"DLPH","date":"2015-06-11","pret":0.02051,"close":87.76}
{"ticker":"DLPH","date":"2015-06-12","pret":-0.01089,"close":87.57}
{"ticker":"DLPH","date":"2015-06-15","pret":-0.00388,"close":87.31}
{"ticker":"DLPH","date":"2015-06-16","pret":0.0024,"close":87.67}
{"ticker":"DLPH","date":"2015-06-17","pret":0.00331,"close":88.84}
{"ticker":"DLPH","date":"2015-06-18","pret":0.01278,"close":89.05}
{"ticker":"DLPH","date":"2015-06-19","pret":-0.00248,"close":89.16}
{"ticker":"DLPH","date":"2015-06-22","pret":0.02007,"close":88.83}
{"ticker":"DLPH","date":"2015-06-23","pret":-0.0139,"close":88.54}
{"ticker":"DLPH","date":"2015-06-24","pret":-0.00968,"close":87.92}
{"ticker":"DLPH","date":"2015-06-25","pret":0.00316,"close":88.74}
{"ticker":"DLPH","date":"2015-06-26","pret":-0.00011,"close":88.61}
{"ticker":"DLPH","date":"2015-06-29","pret":-0.01728,"close":84.53}
{"ticker":"DLPH","date":"2015-06-30","pret":-0.02543,"close":85.09}
{"ticker":"DLPH","date":"2015-07-01","pret":0.0054,"close":86}
{"ticker":"DLPH","date":"2015-07-02","pret":0.00688,"close":85.99}
{"ticker":"DLPH","date":"2015-07-06","pret":-0.01075,"close":84.81}
{"ticker":"DLPH","date":"2015-07-07","pret":-0.00282,"close":84.04}
{"ticker":"DLPH","date":"2015-07-08","pret":-0.0311,"close":78.23}
{"ticker":"DLPH","date":"2015-07-09","pret":-0.00768,"close":77.94}
{"ticker":"DLPH","date":"2015-07-10","pret":-0.0302,"close":79.2}
{"ticker":"DLPH","date":"2015-07-13","pret":0.00979,"close":79.99}
{"ticker":"DLPH","date":"2015-07-14","pret":-0.00238,"close":80.22}
{"ticker":"DLPH","date":"2015-07-15","pret":0.005,"close":80.72}
{"ticker":"DLPH","date":"2015-07-16","pret":-0.00037,"close":76.8}
{"ticker":"DLPH","date":"2015-07-17","pret":-0.04279,"close":77.94}
{"ticker":"DLPH","date":"2015-07-20","pret":0.01061,"close":78.07}
{"ticker":"DLPH","date":"2015-07-21","pret":0.00437,"close":78.38}
{"ticker":"DLPH","date":"2015-07-22","pret":0.00179,"close":77.5}
{"ticker":"DLPH","date":"2015-07-23","pret":-0.00192,"close":77.82}
{"ticker":"DLPH","date":"2015-07-24","pret":0.00843,"close":77.36}
{"ticker":"DLPH","date":"2015-07-27","pret":-0.02693,"close":75.37}
{"ticker":"DLPH","date":"2015-07-28","pret":-0.01699,"close":77.35}
{"ticker":"DLPH","date":"2015-07-29","pret":0.02868,"close":78.4}
{"ticker":"DLPH","date":"2015-07-30","pret":-0.01156,"close":77.5}
{"ticker":"DLPH","date":"2015-07-31","pret":0.03124,"close":78.08}
{"ticker":"DLPH","date":"2015-08-03","pret":-0.00788,"close":77.16}
{"ticker":"DLPH","date":"2015-08-04","pret":-0.01543,"close":77.82}
{"ticker":"DLPH","date":"2015-08-05","pret":0.01428,"close":77.49}
{"ticker":"DLPH","date":"2015-08-06","pret":-0.00756,"close":77.37}
{"ticker":"DLPH","date":"2015-08-07","pret":-0.00013,"close":79.19}
{"ticker":"DLPH","date":"2015-08-10","pret":0.03875,"close":81.16}
{"ticker":"DLPH","date":"2015-08-11","pret":-0.0161,"close":77.71}
{"ticker":"DLPH","date":"2015-08-12","pret":-0.03404,"close":76.33}
{"ticker":"DLPH","date":"2015-08-13","pret":-0.0106,"close":77.03}
{"ticker":"DLPH","date":"2015-08-14","pret":0.01502,"close":76.22}
{"ticker":"DLPH","date":"2015-08-17","pret":-0.01396,"close":77.72}
{"ticker":"DLPH","date":"2015-08-18","pret":0.02466,"close":77.85}
{"ticker":"DLPH","date":"2015-08-19","pret":-0.00553,"close":77}
{"ticker":"DLPH","date":"2015-08-20","pret":-0.02032,"close":74.61}
{"ticker":"DLPH","date":"2015-08-21","pret":-0.03127,"close":72.07}
{"ticker":"DLPH","date":"2015-08-24","pret":-0.07102,"close":70.52}
{"ticker":"DLPH","date":"2015-08-25","pret":0.06366,"close":70.23}
{"ticker":"DLPH","date":"2015-08-26","pret":-0.01086,"close":73.47}
{"ticker":"DLPH","date":"2015-08-27","pret":0.02674,"close":75.03}
{"ticker":"DLPH","date":"2015-08-28","pret":0.00671,"close":75.35}
{"ticker":"DLPH","date":"2015-08-31","pret":0.00812,"close":75.52}
{"ticker":"DLPH","date":"2015-09-01","pret":-0.0243,"close":72.03}
{"ticker":"DLPH","date":"2015-09-02","pret":-0.00942,"close":72.78}
{"ticker":"DLPH","date":"2015-09-03","pret":0.00547,"close":73.26}
{"ticker":"DLPH","date":"2015-09-04","pret":-0.02012,"close":72.01}
{"ticker":"DLPH","date":"2015-09-08","pret":0.08662,"close":75.55}
{"ticker":"DLPH","date":"2015-09-09","pret":-0.02468,"close":75.67}
{"ticker":"DLPH","date":"2015-09-10","pret":-0.01317,"close":75.24}
{"ticker":"DLPH","date":"2015-09-11","pret":-0.00385,"close":76.4}
{"ticker":"DLPH","date":"2015-09-14","pret":0.0165,"close":76.33}
{"ticker":"DLPH","date":"2015-09-15","pret":-0.00197,"close":77.19}
{"ticker":"DLPH","date":"2015-09-16","pret":0.01639,"close":79.64}
{"ticker":"DLPH","date":"2015-09-17","pret":0.02485,"close":79.21}
{"ticker":"DLPH","date":"2015-09-18","pret":-0.01816,"close":77.65}
{"ticker":"DLPH","date":"2015-09-21","pret":0.00205,"close":77.23}
{"ticker":"DLPH","date":"2015-09-22","pret":-0.02356,"close":74.44}
{"ticker":"DLPH","date":"2015-09-23","pret":-0.01784,"close":74.1}
{"ticker":"DLPH","date":"2015-09-24","pret":-0.03376,"close":72.88}
{"ticker":"DLPH","date":"2015-09-25","pret":0.0179,"close":73.26}
{"ticker":"DLPH","date":"2015-09-28","pret":-0.01914,"close":70.37}
{"ticker":"DLPH","date":"2015-09-29","pret":-0.02616,"close":72.94}
{"ticker":"DLPH","date":"2015-09-30","pret":0.05568,"close":76.04}
{"ticker":"DLPH","date":"2015-10-01","pret":0.02476,"close":77.44}
{"ticker":"DLPH","date":"2015-10-02","pret":-0.00577,"close":77.98}
{"ticker":"DLPH","date":"2015-10-05","pret":0.0335,"close":78.63}
{"ticker":"DLPH","date":"2015-10-06","pret":0.00267,"close":78.06}
{"ticker":"DLPH","date":"2015-10-07","pret":-0.00267,"close":79.74}
{"ticker":"DLPH","date":"2015-10-08","pret":0.01113,"close":80.9}
{"ticker":"DLPH","date":"2015-10-09","pret":0.02239,"close":81.89}
{"ticker":"DLPH","date":"2015-10-12","pret":-0.00037,"close":81.78}
{"ticker":"DLPH","date":"2015-10-13","pret":0.00491,"close":79.84}
{"ticker":"DLPH","date":"2015-10-14","pret":-0.02304,"close":80.16}
{"ticker":"DLPH","date":"2015-10-15","pret":0.01258,"close":80.82}
{"ticker":"DLPH","date":"2015-10-16","pret":0.00235,"close":81.1}
{"ticker":"DLPH","date":"2015-10-19","pret":-0.00272,"close":81.57}
{"ticker":"DLPH","date":"2015-10-20","pret":0.01022,"close":82.27}
{"ticker":"DLPH","date":"2015-10-21","pret":0.01628,"close":81.91}
{"ticker":"DLPH","date":"2015-10-22","pret":-0.0086,"close":84.55}
{"ticker":"DLPH","date":"2015-10-23","pret":0.02129,"close":85.06}
{"ticker":"DLPH","date":"2015-10-26","pret":0.00936,"close":85.03}
{"ticker":"DLPH","date":"2015-10-27","pret":-0.00319,"close":84.28}
{"ticker":"DLPH","date":"2015-10-28","pret":0.00213,"close":86.16}
{"ticker":"DLPH","date":"2015-10-29","pret":-0.00236,"close":80.04}
{"ticker":"DLPH","date":"2015-10-30","pret":-0.05271,"close":83.19}
{"ticker":"DLPH","date":"2015-11-02","pret":0.04165,"close":84.42}
{"ticker":"DLPH","date":"2015-11-03","pret":0.00573,"close":83.42}
{"ticker":"DLPH","date":"2015-11-04","pret":-0.00262,"close":82.82}
{"ticker":"DLPH","date":"2015-11-05","pret":-0.0132,"close":83.28}
{"ticker":"DLPH","date":"2015-11-06","pret":0.0035,"close":83.3}
{"ticker":"DLPH","date":"2015-11-09","pret":-0.00302,"close":82.31}
{"ticker":"DLPH","date":"2015-11-10","pret":-0.00727,"close":83.03}
{"ticker":"DLPH","date":"2015-11-11","pret":0.01581,"close":83.91}
{"ticker":"DLPH","date":"2015-11-12","pret":-0.00987,"close":82.68}
{"ticker":"DLPH","date":"2015-11-13","pret":-0.0023,"close":80.3}
{"ticker":"DLPH","date":"2015-11-16","pret":-0.02641,"close":81.17}
{"ticker":"DLPH","date":"2015-11-17","pret":0.01274,"close":80.68}
{"ticker":"DLPH","date":"2015-11-18","pret":-0.00111,"close":82.07}
{"ticker":"DLPH","date":"2015-11-19","pret":0.00931,"close":83.94}
{"ticker":"DLPH","date":"2015-11-20","pret":0.02907,"close":86.21}
{"ticker":"DLPH","date":"2015-11-23","pret":0.01912,"close":86.34}
{"ticker":"DLPH","date":"2015-11-24","pret":-0.00512,"close":86.94}
{"ticker":"DLPH","date":"2015-11-25","pret":0.01897,"close":87.72}
{"ticker":"DLPH","date":"2015-11-26"}
{"ticker":"DLPH","date":"2015-11-27","pret":0.004,"close":87.59}
{"ticker":"DLPH","date":"2015-11-30","pret":0.00421,"close":87.88}
{"ticker":"DLPH","date":"2015-12-01","pret":0.00306,"close":88.63}
{"ticker":"DLPH","date":"2015-12-02","pret":0.00068,"close":86.64}
{"ticker":"DLPH","date":"2015-12-03","pret":-0.01552,"close":85.87}
{"ticker":"DLPH","date":"2015-12-04","pret":-0.01191,"close":87.85}
{"ticker":"DLPH","date":"2015-12-07","pret":0.02107,"close":86.53}
{"ticker":"DLPH","date":"2015-12-08","pret":-0.02328,"close":85.5}
{"ticker":"DLPH","date":"2015-12-09","pret":-0.01008,"close":84.4}
{"ticker":"DLPH","date":"2015-12-10","pret":-0.00638,"close":84.42}
{"ticker":"DLPH","date":"2015-12-11","pret":-0.01951,"close":82}
{"ticker":"DLPH","date":"2015-12-14","pret":-0.00691,"close":82.15}
{"ticker":"DLPH","date":"2015-12-15","pret":0.00812,"close":83.67}
{"ticker":"DLPH","date":"2015-12-16","pret":0.01605,"close":85.76}
{"ticker":"DLPH","date":"2015-12-17"}
{"ticker":"DLPH","date":"2015-12-18","pret":-0.01003,"close":83.51}
{"ticker":"DLPH","date":"2015-12-21","pret":0.01536,"close":84.05}
{"ticker":"DLPH","date":"2015-12-22","pret":-0.00024,"close":84.71}
{"ticker":"DLPH","date":"2015-12-23","pret":0.01734,"close":87.12}
{"ticker":"DLPH","date":"2015-12-24","pret":0.01224,"close":86.84}
{"ticker":"DLPH","date":"2015-12-28","pret":-0.00795,"close":87.18}
{"ticker":"DLPH","date":"2015-12-29","pret":0.01493,"close":87.63}
{"ticker":"DLPH","date":"2015-12-30","pret":-0.00354,"close":86.54}
{"ticker":"DLPH","date":"2015-12-31","pret":-0.01684,"close":85.73}
{"ticker":"DLPH","date":"2016-01-04","pret":-0.01795,"close":83.99}
{"ticker":"DLPH","date":"2016-01-05","pret":0.00012,"close":81.66}
{"ticker":"DLR","date":"2015-01-02","pret":-0.01184,"close":66.41}
{"ticker":"DLR","date":"2015-01-05","pret":-0.00635,"close":67.69}
{"ticker":"DLR","date":"2015-01-06","pret":0.03018,"close":67.48}
{"ticker":"DLR","date":"2015-01-07","pret":-0.00118,"close":68.02}
{"ticker":"DLR","date":"2015-01-08","pret":0.00485,"close":68.91}
{"ticker":"DLR","date":"2015-01-09","pret":0.00832,"close":68.18}
{"ticker":"DLR","date":"2015-01-12","pret":-0.0142,"close":68.82}
{"ticker":"DLR","date":"2015-01-13","pret":0.02,"close":69.79}
{"ticker":"DLR","date":"2015-01-14","pret":0.00101,"close":71.02}
{"ticker":"DLR","date":"2015-01-15","pret":0.02862,"close":71.53}
{"ticker":"DLR","date":"2015-01-16","pret":0.0049,"close":72.1}
{"ticker":"DLR","date":"2015-01-20","pret":0.01125,"close":72.78}
{"ticker":"DLR","date":"2015-01-21","pret":0.00303,"close":72.59}
{"ticker":"DLR","date":"2015-01-22","pret":0.00124,"close":73.51}
{"ticker":"DLR","date":"2015-01-23","pret":0.0108,"close":73.65}
{"ticker":"DLR","date":"2015-01-26","pret":0.00394,"close":74.05}
{"ticker":"DLR","date":"2015-01-27","pret":-0.00095,"close":74.02}
{"ticker":"DLR","date":"2015-01-28","pret":0.00837,"close":74.39}
{"ticker":"DLR","date":"2015-01-29","pret":0.00094,"close":74.1}
{"ticker":"DLR","date":"2015-01-30","pret":-0.00444,"close":72.94}
{"ticker":"DLR","date":"2015-02-02","pret":-0.01482,"close":73.24}
{"ticker":"DLR","date":"2015-02-03","pret":-0.00494,"close":73.36}
{"ticker":"DLR","date":"2015-02-04","pret":0.00686,"close":73.51}
{"ticker":"DLR","date":"2015-02-05","pret":0.00749,"close":74.18}
{"ticker":"DLR","date":"2015-02-06","pret":-0.00082,"close":69.72}
{"ticker":"DLR","date":"2015-02-09","pret":-0.05816,"close":67.98}
{"ticker":"DLR","date":"2015-02-10","pret":-0.0205,"close":69.15}
{"ticker":"DLR","date":"2015-02-11","pret":0.01459,"close":69.53}
{"ticker":"DLR","date":"2015-02-12","pret":0.00922,"close":70.72}
{"ticker":"DLR","date":"2015-02-13","pret":0.01326,"close":68.65}
{"ticker":"DLR","date":"2015-02-17","pret":-0.02887,"close":67.3}
{"ticker":"DLR","date":"2015-02-18","pret":-0.0218,"close":67.58}
{"ticker":"DLR","date":"2015-02-19","pret":0.00268,"close":66.27}
{"ticker":"DLR","date":"2015-02-20","pret":-0.01271,"close":67.42}
{"ticker":"DLR","date":"2015-02-23","pret":0.01981,"close":67.93}
{"ticker":"DLR","date":"2015-02-24","pret":-0.00118,"close":66.75}
{"ticker":"DLR","date":"2015-02-25","pret":-0.01518,"close":66.17}
{"ticker":"DLR","date":"2015-02-26","pret":-0.00737,"close":65.44}
{"ticker":"DLR","date":"2015-02-27","pret":-0.01017,"close":66.38}
{"ticker":"DLR","date":"2015-03-02","pret":0.02352,"close":66.94}
{"ticker":"DLR","date":"2015-03-03","pret":-0.00553,"close":66.72}
{"ticker":"DLR","date":"2015-03-04","pret":0.0003,"close":65.6}
{"ticker":"DLR","date":"2015-03-05","pret":-0.01206,"close":65.87}
{"ticker":"DLR","date":"2015-03-06","pret":-0.02192,"close":64.99}
{"ticker":"DLR","date":"2015-03-09","pret":0.01309,"close":64.49}
{"ticker":"DLR","date":"2015-03-10","pret":-0.01837,"close":64.6}
{"ticker":"DLR","date":"2015-03-11","pret":-0.00453,"close":64.51}
{"ticker":"DLR","date":"2015-03-12","pret":0.01399,"close":64.95}
{"ticker":"DLR","date":"2015-03-13","pret":0.00216,"close":64.47}
{"ticker":"DLR","date":"2015-03-16","pret":-0.00293,"close":64.95}
{"ticker":"DLR","date":"2015-03-17","pret":0.00201,"close":64.98}
{"ticker":"DLR","date":"2015-03-18","pret":0.002,"close":66.04}
{"ticker":"DLR","date":"2015-03-19","pret":0.01587,"close":66.55}
{"ticker":"DLR","date":"2015-03-20","pret":0.00904,"close":68.28}
{"ticker":"DLR","date":"2015-03-23","pret":0.02373,"close":67.52}
{"ticker":"DLR","date":"2015-03-24","pret":-0.00913,"close":66.78}
{"ticker":"DLR","date":"2015-03-25","pret":-0.01041,"close":66.61}
{"ticker":"DLR","date":"2015-03-26","pret":-0.00449,"close":66.67}
{"ticker":"DLR","date":"2015-03-27","pret":-0.00105,"close":65.73}
{"ticker":"DLR","date":"2015-03-30","pret":-0.00603,"close":66.76}
{"ticker":"DLR","date":"2015-03-31","pret":0.00813,"close":65.96}
{"ticker":"DLR","date":"2015-04-01","pret":-0.00949,"close":65.18}
{"ticker":"DLR","date":"2015-04-02","pret":-0.01218,"close":65.84}
{"ticker":"DLR","date":"2015-04-06","pret":0.00702,"close":66.39}
{"ticker":"DLR","date":"2015-04-07","pret":0.01225,"close":66.03}
{"ticker":"DLR","date":"2015-04-08","pret":-0.00709,"close":66.37}
{"ticker":"DLR","date":"2015-04-09","pret":0.00106,"close":65.35}
{"ticker":"DLR","date":"2015-04-10","pret":-0.00652,"close":65.22}
{"ticker":"DLR","date":"2015-04-13","pret":-0.00749,"close":65.06}
{"ticker":"DLR","date":"2015-04-14","pret":0.0023,"close":65.42}
{"ticker":"DLR","date":"2015-04-15","pret":0.00046,"close":65.11}
{"ticker":"DLR","date":"2015-04-16","pret":-0.00691,"close":65.41}
{"ticker":"DLR","date":"2015-04-17","pret":0.00415,"close":65.31}
{"ticker":"DLR","date":"2015-04-20","pret":0.00153,"close":65.8}
{"ticker":"DLR","date":"2015-04-21","pret":0.01021,"close":66.52}
{"ticker":"DLR","date":"2015-04-22","pret":0.0074,"close":66.29}
{"ticker":"DLR","date":"2015-04-23","pret":-0.00483,"close":65.86}
{"ticker":"DLR","date":"2015-04-24","pret":0.00151,"close":66.72}
{"ticker":"DLR","date":"2015-04-27","pret":0.01021,"close":66.65}
{"ticker":"DLR","date":"2015-04-28","pret":-0.00675,"close":65.05}
{"ticker":"DLR","date":"2015-04-29","pret":-0.02915,"close":63.85}
{"ticker":"DLR","date":"2015-04-30","pret":-0.01592,"close":63.41}
{"ticker":"DLR","date":"2015-05-01","pret":-0.00158,"close":64.12}
{"ticker":"DLR","date":"2015-05-04","pret":0.01066,"close":64.32}
{"ticker":"DLR","date":"2015-05-05","pret":-0.00172,"close":63.09}
{"ticker":"DLR","date":"2015-05-06","pret":-0.00156,"close":63.85}
{"ticker":"DLR","date":"2015-05-07","pret":-0.00125,"close":64.84}
{"ticker":"DLR","date":"2015-05-08","pret":0.02536,"close":65.78}
{"ticker":"DLR","date":"2015-05-11","pret":0.00046,"close":64.68}
{"ticker":"DLR","date":"2015-05-12","pret":-0.01942,"close":64.52}
{"ticker":"DLR","date":"2015-05-13","pret":0.00744,"close":64.73}
{"ticker":"DLR","date":"2015-05-14","pret":0.00278,"close":65.88}
{"ticker":"DLR","date":"2015-05-15","pret":0.0159,"close":66.7}
{"ticker":"DLR","date":"2015-05-18","pret":0.0077,"close":66.27}
{"ticker":"DLR","date":"2015-05-19","pret":-0.00437,"close":65.9}
{"ticker":"DLR","date":"2015-05-20","pret":-0.00348,"close":66.08}
{"ticker":"DLR","date":"2015-05-21","pret":0.00529,"close":65.97}
{"ticker":"DLR","date":"2015-05-22","pret":-0.00848,"close":66.3}
{"ticker":"DLR","date":"2015-05-26","pret":0.00622,"close":66.39}
{"ticker":"DLR","date":"2015-05-27","pret":0.00543,"close":66.72}
{"ticker":"DLR","date":"2015-05-28","pret":0.00045,"close":66.5}
{"ticker":"DLR","date":"2015-05-29","pret":-0.00256,"close":66.04}
{"ticker":"DLR","date":"2015-06-01","pret":-0.00151,"close":66.66}
{"ticker":"DLR","date":"2015-06-02","pret":0.00301,"close":66.38}
{"ticker":"DLR","date":"2015-06-03","pret":0.0024,"close":65.09}
{"ticker":"DLR","date":"2015-06-04","pret":-0.02354,"close":64.7}
{"ticker":"DLR","date":"2015-06-05","pret":-0.01377,"close":64.35}
{"ticker":"DLR","date":"2015-06-08","pret":0.00264,"close":64.16}
{"ticker":"DLR","date":"2015-06-09","pret":-0.00156,"close":63.85}
{"ticker":"DLR","date":"2015-06-10","pret":0,"close":65}
{"ticker":"DLR","date":"2015-06-11","pret":0.0093,"close":65.2}
{"ticker":"DLR","date":"2015-06-12","pret":0.01043,"close":66.57}
{"ticker":"DLR","date":"2015-06-15","pret":0.01334,"close":65.96}
{"ticker":"DLR","date":"2015-06-16","pret":0.00015,"close":67}
{"ticker":"DLR","date":"2015-06-17","pret":0.00974,"close":67.67}
{"ticker":"DLR","date":"2015-06-18","pret":0.00624,"close":68.79}
{"ticker":"DLR","date":"2015-06-19","pret":0.01485,"close":67.93}
{"ticker":"DLR","date":"2015-06-22","pret":-0.006,"close":67.56}
{"ticker":"DLR","date":"2015-06-23","pret":-0.00915,"close":66.82}
{"ticker":"DLR","date":"2015-06-24","pret":-0.00699,"close":66.44}
{"ticker":"DLR","date":"2015-06-25","pret":-0.01065,"close":66.21}
{"ticker":"DLR","date":"2015-06-26","pret":0.0006,"close":66.52}
{"ticker":"DLR","date":"2015-06-29","pret":0.00045,"close":65.89}
{"ticker":"DLR","date":"2015-06-30","pret":-0.00347,"close":66.68}
{"ticker":"DLR","date":"2015-07-01","pret":0.01396,"close":68.46}
{"ticker":"DLR","date":"2015-07-02","pret":0.02562,"close":68.91}
{"ticker":"DLR","date":"2015-07-06","pret":-0.00058,"close":68.83}
{"ticker":"DLR","date":"2015-07-07","pret":0.00348,"close":69.03}
{"ticker":"DLR","date":"2015-07-08","pret":-0.0064,"close":68.79}
{"ticker":"DLR","date":"2015-07-09","pret":0.00306,"close":67.93}
{"ticker":"DLR","date":"2015-07-10","pret":-0.00832,"close":69.13}
{"ticker":"DLR","date":"2015-07-13","pret":0.02075,"close":68.42}
{"ticker":"DLR","date":"2015-07-14","pret":-0.01929,"close":68.93}
{"ticker":"DLR","date":"2015-07-15","pret":0.00497,"close":67.54}
{"ticker":"DLR","date":"2015-07-16","pret":-0.01408,"close":68.03}
{"ticker":"DLR","date":"2015-07-17","pret":0.00619,"close":67.73}
{"ticker":"DLR","date":"2015-07-20","pret":-0.00412,"close":67.78}
{"ticker":"DLR","date":"2015-07-21","pret":-0.00044,"close":66.5}
{"ticker":"DLR","date":"2015-07-22","pret":-0.01951,"close":66.3}
{"ticker":"DLR","date":"2015-07-23","pret":-0.00256,"close":65.3}
{"ticker":"DLR","date":"2015-07-24","pret":-0.01198,"close":65.2}
{"ticker":"DLR","date":"2015-07-27","pret":-0.00566,"close":65.01}
{"ticker":"DLR","date":"2015-07-28","pret":-0.00184,"close":64.41}
{"ticker":"DLR","date":"2015-07-29","pret":-0.01082,"close":64.78}
{"ticker":"DLR","date":"2015-07-30","pret":0.00589,"close":64.64}
{"ticker":"DLR","date":"2015-07-31","pret":-0.00387,"close":64.27}
{"ticker":"DLR","date":"2015-08-03","pret":-0.00109,"close":64.65}
{"ticker":"DLR","date":"2015-08-04","pret":0.00418,"close":65.33}
{"ticker":"DLR","date":"2015-08-05","pret":0.01077,"close":65.01}
{"ticker":"DLR","date":"2015-08-06","pret":-0.00645,"close":65.2}
{"ticker":"DLR","date":"2015-08-07","pret":0.00323,"close":65.27}
{"ticker":"DLR","date":"2015-08-10","pret":0.00459,"close":64.76}
{"ticker":"DLR","date":"2015-08-11","pret":-0.01323,"close":65.27}
{"ticker":"DLR","date":"2015-08-12","pret":0.00633,"close":65.59}
{"ticker":"DLR","date":"2015-08-13","pret":0.00888,"close":66.09}
{"ticker":"DLR","date":"2015-08-14","pret":0.00487,"close":66.8}
{"ticker":"DLR","date":"2015-08-17","pret":0.01342,"close":67.09}
{"ticker":"DLR","date":"2015-08-18","pret":0.00388,"close":67.17}
{"ticker":"DLR","date":"2015-08-19","pret":-0.00344,"close":66.91}
{"ticker":"DLR","date":"2015-08-20","pret":-0.00255,"close":66.67}
{"ticker":"DLR","date":"2015-08-21","pret":-0.00572,"close":65.95}
{"ticker":"DLR","date":"2015-08-24","pret":-0.04286,"close":62.88}
{"ticker":"DLR","date":"2015-08-25","pret":0.01376,"close":61.8}
{"ticker":"DLR","date":"2015-08-26","pret":-0.02756,"close":63.28}
{"ticker":"DLR","date":"2015-08-27","pret":0.01679,"close":64.69}
{"ticker":"DLR","date":"2015-08-28","pret":0.0162,"close":65.01}
{"ticker":"DLR","date":"2015-08-31","pret":0.00447,"close":63.32}
{"ticker":"DLR","date":"2015-09-01","pret":-0.03427,"close":61.52}
{"ticker":"DLR","date":"2015-09-02","pret":-0.00815,"close":62.55}
{"ticker":"DLR","date":"2015-09-03","pret":0.01908,"close":63.2}
{"ticker":"DLR","date":"2015-09-04","pret":-0.01124,"close":62.15}
{"ticker":"DLR","date":"2015-09-08","pret":0.00254,"close":63.32}
{"ticker":"DLR","date":"2015-09-09","pret":0.00854,"close":61.69}
{"ticker":"DLR","date":"2015-09-10","pret":-0.02924,"close":61.75}
{"ticker":"DLR","date":"2015-09-11","pret":-0.01256,"close":61.71}
{"ticker":"DLR","date":"2015-09-14","pret":0.0179,"close":62.4}
{"ticker":"DLR","date":"2015-09-15","pret":0.00627,"close":63}
{"ticker":"DLR","date":"2015-09-16","pret":0.0083,"close":63.93}
{"ticker":"DLR","date":"2015-09-17","pret":0.01326,"close":64.46}
{"ticker":"DLR","date":"2015-09-18","pret":0.00031,"close":64.72}
{"ticker":"DLR","date":"2015-09-21","pret":0.01571,"close":64.97}
{"ticker":"DLR","date":"2015-09-22","pret":-0.00588,"close":63.94}
{"ticker":"DLR","date":"2015-09-23","pret":-0.00373,"close":64.15}
{"ticker":"DLR","date":"2015-09-24","pret":-0.00109,"close":63.91}
{"ticker":"DLR","date":"2015-09-25","pret":-0.00172,"close":63.98}
{"ticker":"DLR","date":"2015-09-28","pret":-0.00533,"close":62.85}
{"ticker":"DLR","date":"2015-09-29","pret":-0.00268,"close":63.53}
{"ticker":"DLR","date":"2015-09-30","pret":0.0091,"close":65.32}
{"ticker":"DLR","date":"2015-10-01","pret":0.02132,"close":64.75}
{"ticker":"DLR","date":"2015-10-02","pret":-0.01277,"close":65.73}
{"ticker":"DLR","date":"2015-10-05","pret":0.01734,"close":65.75}
{"ticker":"DLR","date":"2015-10-06","pret":0.00167,"close":67.33}
{"ticker":"DLR","date":"2015-10-07","pret":0.02297,"close":68.66}
{"ticker":"DLR","date":"2015-10-08","pret":0.02391,"close":69.08}
{"ticker":"DLR","date":"2015-10-09","pret":0.0013,"close":69.27}
{"ticker":"DLR","date":"2015-10-12","pret":0.00505,"close":69.95}
{"ticker":"DLR","date":"2015-10-13","pret":0.00216,"close":70.47}
{"ticker":"DLR","date":"2015-10-14","pret":0.01526,"close":70.25}
{"ticker":"DLR","date":"2015-10-15","pret":-0.00482,"close":71.22}
{"ticker":"DLR","date":"2015-10-16","pret":0.01482,"close":71.17}
{"ticker":"DLR","date":"2015-10-19","pret":-0.00379,"close":71.57}
{"ticker":"DLR","date":"2015-10-20","pret":0.00701,"close":72.25}
{"ticker":"DLR","date":"2015-10-21","pret":0.00931,"close":71.58}
{"ticker":"DLR","date":"2015-10-22","pret":-0.00638,"close":72.93}
{"ticker":"DLR","date":"2015-10-23","pret":0.01671,"close":73.39}
{"ticker":"DLR","date":"2015-10-26","pret":0.00601,"close":73.47}
{"ticker":"DLR","date":"2015-10-27","pret":-0.00573,"close":72.89}
{"ticker":"DLR","date":"2015-10-28","pret":-0.00329,"close":72.53}
{"ticker":"DLR","date":"2015-10-29","pret":-0.00925,"close":71.85}
{"ticker":"DLR","date":"2015-10-30","pret":-0.01284,"close":73.96}
{"ticker":"DLR","date":"2015-11-02","pret":0.03654,"close":74.92}
{"ticker":"DLR","date":"2015-11-03","pret":0.01091,"close":73.94}
{"ticker":"DLR","date":"2015-11-04","pret":-0.00672,"close":73.65}
{"ticker":"DLR","date":"2015-11-05","pret":-0.00907,"close":73.89}
{"ticker":"DLR","date":"2015-11-06","pret":-0.00395,"close":72.18}
{"ticker":"DLR","date":"2015-11-09","pret":-0.01569,"close":71.87}
{"ticker":"DLR","date":"2015-11-10","pret":-0.00292,"close":72.58}
{"ticker":"DLR","date":"2015-11-11","pret":0.0119,"close":73.08}
{"ticker":"DLR","date":"2015-11-12","pret":0.00316,"close":72.05}
{"ticker":"DLR","date":"2015-11-13","pret":-0.00812,"close":71.22}
{"ticker":"DLR","date":"2015-11-16","pret":-0.0149,"close":71.55}
{"ticker":"DLR","date":"2015-11-17","pret":0.00028,"close":71.64}
{"ticker":"DLR","date":"2015-11-18","pret":0.00754,"close":71.74}
{"ticker":"DLR","date":"2015-11-19","pret":-0.00488,"close":71.32}
{"ticker":"DLR","date":"2015-11-20","pret":0.00028,"close":72.64}
{"ticker":"DLR","date":"2015-11-23","pret":0.01513,"close":72.41}
{"ticker":"DLR","date":"2015-11-24","pret":-0.00955,"close":71.82}
{"ticker":"DLR","date":"2015-11-25","pret":-0.00056,"close":71.74}
{"ticker":"DLR","date":"2015-11-26"}
{"ticker":"DLR","date":"2015-11-27","pret":-0.00376,"close":72.17}
{"ticker":"DLR","date":"2015-11-30","pret":0.00917,"close":72.11}
{"ticker":"DLR","date":"2015-12-01","pret":0.004,"close":72.8}
{"ticker":"DLR","date":"2015-12-02","pret":0.00041,"close":72.09}
{"ticker":"DLR","date":"2015-12-03","pret":-0.00691,"close":71.51}
{"ticker":"DLR","date":"2015-12-04","pret":-0.0078,"close":72.93}
{"ticker":"DLR","date":"2015-12-07","pret":0.01815,"close":72.16}
{"ticker":"DLR","date":"2015-12-08","pret":-0.0116,"close":72.12}
{"ticker":"DLR","date":"2015-12-09","pret":-0.00139,"close":71.48}
{"ticker":"DLR","date":"2015-12-10","pret":-0.00586,"close":70.38}
{"ticker":"DLR","date":"2015-12-11","pret":-0.03068,"close":69.96}
{"ticker":"DLR","date":"2015-12-14","pret":0.00819,"close":70.68}
{"ticker":"DLR","date":"2015-12-15","pret":0.01562,"close":70.58}
{"ticker":"DLR","date":"2015-12-16","pret":-0.00155,"close":72.56}
{"ticker":"DLR","date":"2015-12-17"}
{"ticker":"DLR","date":"2015-12-18","pret":0.04132,"close":74.8}
{"ticker":"DLR","date":"2015-12-21","pret":0.01838,"close":75.19}
{"ticker":"DLR","date":"2015-12-22","pret":-0.00053,"close":75.26}
{"ticker":"DLR","date":"2015-12-23","pret":0.00398,"close":75.8}
{"ticker":"DLR","date":"2015-12-24","pret":0.00331,"close":75.56}
{"ticker":"DLR","date":"2015-12-28","pret":-0.00463,"close":76.1}
{"ticker":"DLR","date":"2015-12-29","pret":0.01304,"close":77.01}
{"ticker":"DLR","date":"2015-12-30","pret":0.00535,"close":76.93}
{"ticker":"DLR","date":"2015-12-31","pret":0.00065,"close":75.62}
{"ticker":"DLR","date":"2016-01-04","pret":-0.02624,"close":76.2}
{"ticker":"DLR","date":"2016-01-05","pret":0.01761,"close":76.29}
{"ticker":"DLTR","date":"2015-01-02","pret":-0.00056,"close":70.35}
{"ticker":"DLTR","date":"2015-01-05","pret":-0.01049,"close":69.62}
{"ticker":"DLTR","date":"2015-01-06","pret":-0.006,"close":68.67}
{"ticker":"DLTR","date":"2015-01-07","pret":-0.00864,"close":70.83}
{"ticker":"DLTR","date":"2015-01-08","pret":0.02681,"close":71.11}
{"ticker":"DLTR","date":"2015-01-09","pret":-0.00084,"close":69.46}
{"ticker":"DLTR","date":"2015-01-12","pret":-0.02222,"close":69.43}
{"ticker":"DLTR","date":"2015-01-13","pret":0.0096,"close":68}
{"ticker":"DLTR","date":"2015-01-14","pret":-0.0415,"close":67.37}
{"ticker":"DLTR","date":"2015-01-15","pret":0.00371,"close":66.41}
{"ticker":"DLTR","date":"2015-01-16","pret":-0.02262,"close":66.71}
{"ticker":"DLTR","date":"2015-01-20","pret":0.01324,"close":67.25}
{"ticker":"DLTR","date":"2015-01-21","pret":0.00477,"close":67.81}
{"ticker":"DLTR","date":"2015-01-22","pret":0.01594,"close":70.25}
{"ticker":"DLTR","date":"2015-01-23","pret":0.03185,"close":72.07}
{"ticker":"DLTR","date":"2015-01-26","pret":0.02272,"close":70.36}
{"ticker":"DLTR","date":"2015-01-27","pret":-0.02798,"close":71.31}
{"ticker":"DLTR","date":"2015-01-28","pret":0.02228,"close":69.96}
{"ticker":"DLTR","date":"2015-01-29","pret":-0.02143,"close":70.18}
{"ticker":"DLTR","date":"2015-01-30","pret":-0.00185,"close":71.1}
{"ticker":"DLTR","date":"2015-02-02","pret":0.01656,"close":72.23}
{"ticker":"DLTR","date":"2015-02-03","pret":0.01408,"close":74.39}
{"ticker":"DLTR","date":"2015-02-04","pret":0.0296,"close":75}
{"ticker":"DLTR","date":"2015-02-05","pret":0.00976,"close":75.92}
{"ticker":"DLTR","date":"2015-02-06","pret":0.01585,"close":75.07}
{"ticker":"DLTR","date":"2015-02-09","pret":-0.02252,"close":74.9}
{"ticker":"DLTR","date":"2015-02-10","pret":0.01013,"close":75.71}
{"ticker":"DLTR","date":"2015-02-11","pret":0.00172,"close":76.66}
{"ticker":"DLTR","date":"2015-02-12","pret":0.01668,"close":75.85}
{"ticker":"DLTR","date":"2015-02-13","pret":-0.01179,"close":76.82}
{"ticker":"DLTR","date":"2015-02-17","pret":0.01244,"close":76.73}
{"ticker":"DLTR","date":"2015-02-18","pret":0.00026,"close":77.02}
{"ticker":"DLTR","date":"2015-02-19","pret":0.00765,"close":76.7}
{"ticker":"DLTR","date":"2015-02-20","pret":-0.00973,"close":77.69}
{"ticker":"DLTR","date":"2015-02-23","pret":0.01681,"close":77.8}
{"ticker":"DLTR","date":"2015-02-24","pret":0,"close":77.47}
{"ticker":"DLTR","date":"2015-02-25","pret":-0.00566,"close":79.16}
{"ticker":"DLTR","date":"2015-02-26","pret":0.01573,"close":79.04}
{"ticker":"DLTR","date":"2015-02-27","pret":0.00215,"close":79.68}
{"ticker":"DLTR","date":"2015-03-02","pret":0.00682,"close":79.92}
{"ticker":"DLTR","date":"2015-03-03","pret":0.00789,"close":79.16}
{"ticker":"DLTR","date":"2015-03-04","pret":-0.01268,"close":78.84}
{"ticker":"DLTR","date":"2015-03-05","pret":0.00025,"close":79.43}
{"ticker":"DLTR","date":"2015-03-06","pret":0.00152,"close":79.61}
{"ticker":"DLTR","date":"2015-03-09","pret":0.00353,"close":79.7}
{"ticker":"DLTR","date":"2015-03-10","pret":-0.00454,"close":79.61}
{"ticker":"DLTR","date":"2015-03-11","pret":0.00592,"close":78.83}
{"ticker":"DLTR","date":"2015-03-12","pret":0.00563,"close":80.89}
{"ticker":"DLTR","date":"2015-03-13","pret":0.00981,"close":81.91}
{"ticker":"DLTR","date":"2015-03-16","pret":0.01692,"close":83.71}
{"ticker":"DLTR","date":"2015-03-17","pret":0.0134,"close":83.32}
{"ticker":"DLTR","date":"2015-03-18","pret":-0.00108,"close":83.7}
{"ticker":"DLTR","date":"2015-03-19","pret":0.00706,"close":83.4}
{"ticker":"DLTR","date":"2015-03-20","pret":0.00036,"close":83.81}
{"ticker":"DLTR","date":"2015-03-23","pret":-0.00203,"close":83.05}
{"ticker":"DLTR","date":"2015-03-24","pret":-0.03117,"close":82.83}
{"ticker":"DLTR","date":"2015-03-25","pret":0.00736,"close":81.16}
{"ticker":"DLTR","date":"2015-03-26","pret":-0.01305,"close":81.02}
{"ticker":"DLTR","date":"2015-03-27","pret":0.00457,"close":81.72}
{"ticker":"DLTR","date":"2015-03-30","pret":0.01128,"close":81.81}
{"ticker":"DLTR","date":"2015-03-31","pret":-0.00403,"close":81.14}
{"ticker":"DLTR","date":"2015-04-01","pret":-0.00417,"close":81.3}
{"ticker":"DLTR","date":"2015-04-02","pret":0,"close":81.12}
{"ticker":"DLTR","date":"2015-04-06","pret":-0.012,"close":80.98}
{"ticker":"DLTR","date":"2015-04-07","pret":0.0088,"close":80.58}
{"ticker":"DLTR","date":"2015-04-08","pret":0.00308,"close":83.53}
{"ticker":"DLTR","date":"2015-04-09","pret":0.03123,"close":82.75}
{"ticker":"DLTR","date":"2015-04-10","pret":-0.01428,"close":82.87}
{"ticker":"DLTR","date":"2015-04-13","pret":0.00157,"close":81.82}
{"ticker":"DLTR","date":"2015-04-14","pret":-0.01484,"close":81.05}
{"ticker":"DLTR","date":"2015-04-15","pret":-0.00516,"close":81.21}
{"ticker":"DLTR","date":"2015-04-16","pret":0,"close":81.03}
{"ticker":"DLTR","date":"2015-04-17","pret":-0.00891,"close":79.14}
{"ticker":"DLTR","date":"2015-04-20","pret":-0.00861,"close":79.71}
{"ticker":"DLTR","date":"2015-04-21","pret":0.00849,"close":80.78}
{"ticker":"DLTR","date":"2015-04-22","pret":0.00248,"close":80.56}
{"ticker":"DLTR","date":"2015-04-23","pret":-0.00547,"close":81.01}
{"ticker":"DLTR","date":"2015-04-24","pret":0.01128,"close":81.14}
{"ticker":"DLTR","date":"2015-04-27","pret":0.0092,"close":80.42}
{"ticker":"DLTR","date":"2015-04-28","pret":-0.02073,"close":79.97}
{"ticker":"DLTR","date":"2015-04-29","pret":-0.00525,"close":77.47}
{"ticker":"DLTR","date":"2015-04-30","pret":-0.03145,"close":76.41}
{"ticker":"DLTR","date":"2015-05-01","pret":-0.01236,"close":77.73}
{"ticker":"DLTR","date":"2015-05-04","pret":0.01765,"close":77.31}
{"ticker":"DLTR","date":"2015-05-05","pret":-0.01048,"close":76.34}
{"ticker":"DLTR","date":"2015-05-06","pret":-0.00704,"close":77.15}
{"ticker":"DLTR","date":"2015-05-07","pret":0.01197,"close":78}
{"ticker":"DLTR","date":"2015-05-08","pret":0.0168,"close":79.18}
{"ticker":"DLTR","date":"2015-05-11","pret":0.00558,"close":78.98}
{"ticker":"DLTR","date":"2015-05-12","pret":-0.00558,"close":79.21}
{"ticker":"DLTR","date":"2015-05-13","pret":0.00722,"close":77.85}
{"ticker":"DLTR","date":"2015-05-14","pret":-0.01309,"close":76.97}
{"ticker":"DLTR","date":"2015-05-15","pret":-0.01301,"close":78.37}
{"ticker":"DLTR","date":"2015-05-18","pret":0.01658,"close":78.42}
{"ticker":"DLTR","date":"2015-05-19","pret":-0.00051,"close":77.55}
{"ticker":"DLTR","date":"2015-05-20","pret":-0.00936,"close":76.26}
{"ticker":"DLTR","date":"2015-05-21","pret":-0.03419,"close":78.68}
{"ticker":"DLTR","date":"2015-05-22","pret":0.04175,"close":77.18}
{"ticker":"DLTR","date":"2015-05-26","pret":-0.01429,"close":75.5}
{"ticker":"DLTR","date":"2015-05-27","pret":-0.01858,"close":76.34}
{"ticker":"DLTR","date":"2015-05-28","pret":0.00842,"close":76.19}
{"ticker":"DLTR","date":"2015-05-29","pret":-0.00578,"close":74.99}
{"ticker":"DLTR","date":"2015-06-01","pret":-0.01687,"close":76.98}
{"ticker":"DLTR","date":"2015-06-02","pret":0.02566,"close":77.69}
{"ticker":"DLTR","date":"2015-06-03","pret":0.0176,"close":79.08}
{"ticker":"DLTR","date":"2015-06-04","pret":0.00678,"close":78.83}
{"ticker":"DLTR","date":"2015-06-05","pret":0.00178,"close":77.64}
{"ticker":"DLTR","date":"2015-06-08","pret":-0.01435,"close":77.11}
{"ticker":"DLTR","date":"2015-06-09","pret":-0.00647,"close":77.09}
{"ticker":"DLTR","date":"2015-06-10","pret":0.00531,"close":78.23}
{"ticker":"DLTR","date":"2015-06-11","pret":0.01551,"close":78.63}
{"ticker":"DLTR","date":"2015-06-12","pret":-0.00216,"close":78.77}
{"ticker":"DLTR","date":"2015-06-15","pret":-0.00409,"close":77.91}
{"ticker":"DLTR","date":"2015-06-16","pret":-0.00978,"close":78.55}
{"ticker":"DLTR","date":"2015-06-17","pret":0.02047,"close":79.72}
{"ticker":"DLTR","date":"2015-06-18","pret":0.01246,"close":80.31}
{"ticker":"DLTR","date":"2015-06-19","pret":0.00511,"close":79.56}
{"ticker":"DLTR","date":"2015-06-22","pret":-0.00362,"close":80.64}
{"ticker":"DLTR","date":"2015-06-23","pret":0.00312,"close":80.37}
{"ticker":"DLTR","date":"2015-06-24","pret":0.00087,"close":80.57}
{"ticker":"DLTR","date":"2015-06-25","pret":0.00273,"close":80.46}
{"ticker":"DLTR","date":"2015-06-26","pret":0.00186,"close":81.66}
{"ticker":"DLTR","date":"2015-06-29","pret":0.0026,"close":79.35}
{"ticker":"DLTR","date":"2015-06-30","pret":-0.00968,"close":78.99}
{"ticker":"DLTR","date":"2015-07-01","pret":-0.00965,"close":80.11}
{"ticker":"DLTR","date":"2015-07-02","pret":0.00852,"close":79.81}
{"ticker":"DLTR","date":"2015-07-06","pret":-0.0089,"close":80.08}
{"ticker":"DLTR","date":"2015-07-07","pret":0.01276,"close":80.34}
{"ticker":"DLTR","date":"2015-07-08","pret":-0.00962,"close":79.22}
{"ticker":"DLTR","date":"2015-07-09","pret":0.001,"close":78.98}
{"ticker":"DLTR","date":"2015-07-10","pret":0.00213,"close":80.47}
{"ticker":"DLTR","date":"2015-07-13","pret":0.01552,"close":82.11}
{"ticker":"DLTR","date":"2015-07-14","pret":0.01359,"close":82.4}
{"ticker":"DLTR","date":"2015-07-15","pret":0.00255,"close":81.8}
{"ticker":"DLTR","date":"2015-07-16","pret":-0.00535,"close":82.18}
{"ticker":"DLTR","date":"2015-07-17","pret":-0.00012,"close":81.67}
{"ticker":"DLTR","date":"2015-07-20","pret":-0.00919,"close":81.54}
{"ticker":"DLTR","date":"2015-07-21","pret":0.00418,"close":79.82}
{"ticker":"DLTR","date":"2015-07-22","pret":-0.01258,"close":79.21}
{"ticker":"DLTR","date":"2015-07-23","pret":-0.0179,"close":78.24}
{"ticker":"DLTR","date":"2015-07-24","pret":-0.00825,"close":78.53}
{"ticker":"DLTR","date":"2015-07-27","pret":-0.00178,"close":77.74}
{"ticker":"DLTR","date":"2015-07-28","pret":-0.0023,"close":78.14}
{"ticker":"DLTR","date":"2015-07-29","pret":-0.00333,"close":77.59}
{"ticker":"DLTR","date":"2015-07-30","pret":-0.01045,"close":77.59}
{"ticker":"DLTR","date":"2015-07-31","pret":-0.00598,"close":78.03}
{"ticker":"DLTR","date":"2015-08-03","pret":0.01797,"close":77.66}
{"ticker":"DLTR","date":"2015-08-04","pret":-0.00359,"close":77.8}
{"ticker":"DLTR","date":"2015-08-05","pret":0.00666,"close":78.58}
{"ticker":"DLTR","date":"2015-08-06","pret":0.01017,"close":77.6}
{"ticker":"DLTR","date":"2015-08-07","pret":-0.03095,"close":77.26}
{"ticker":"DLTR","date":"2015-08-10","pret":0.01707,"close":78.11}
{"ticker":"DLTR","date":"2015-08-11","pret":-0.00424,"close":77.69}
{"ticker":"DLTR","date":"2015-08-12","pret":-0.01074,"close":77.32}
{"ticker":"DLTR","date":"2015-08-13","pret":0.00532,"close":77.33}
{"ticker":"DLTR","date":"2015-08-14","pret":0.00542,"close":77.78}
{"ticker":"DLTR","date":"2015-08-17","pret":0.00039,"close":78.48}
{"ticker":"DLTR","date":"2015-08-18","pret":0.01177,"close":79.37}
{"ticker":"DLTR","date":"2015-08-19","pret":0.00773,"close":80.92}
{"ticker":"DLTR","date":"2015-08-20","pret":0.01017,"close":80.38}
{"ticker":"DLTR","date":"2015-08-21","pret":-0.00313,"close":76.35}
{"ticker":"DLTR","date":"2015-08-24","pret":-0.10426,"close":73.71}
{"ticker":"DLTR","date":"2015-08-25","pret":0.04462,"close":73.16}
{"ticker":"DLTR","date":"2015-08-26","pret":-0.00493,"close":77.34}
{"ticker":"DLTR","date":"2015-08-27","pret":0.00918,"close":76.79}
{"ticker":"DLTR","date":"2015-08-28","pret":0.01447,"close":76.73}
{"ticker":"DLTR","date":"2015-08-31","pret":-0.00235,"close":76.26}
{"ticker":"DLTR","date":"2015-09-01","pret":-0.05418,"close":69.65}
{"ticker":"DLTR","date":"2015-09-02","pret":-0.03001,"close":67.59}
{"ticker":"DLTR","date":"2015-09-03","pret":-0.03935,"close":67}
{"ticker":"DLTR","date":"2015-09-04","pret":0.00251,"close":68.09}
{"ticker":"DLTR","date":"2015-09-08","pret":0.02365,"close":68.79}
{"ticker":"DLTR","date":"2015-09-09","pret":-0.00477,"close":67.94}
{"ticker":"DLTR","date":"2015-09-10","pret":-0.03436,"close":66.06}
{"ticker":"DLTR","date":"2015-09-11","pret":-0.01147,"close":66.46}
{"ticker":"DLTR","date":"2015-09-14","pret":0.00333,"close":65.34}
{"ticker":"DLTR","date":"2015-09-15","pret":-0.01156,"close":66.24}
{"ticker":"DLTR","date":"2015-09-16","pret":0.01352,"close":67.71}
{"ticker":"DLTR","date":"2015-09-17","pret":0.02342,"close":67.83}
{"ticker":"DLTR","date":"2015-09-18","pret":-0.01008,"close":66.65}
{"ticker":"DLTR","date":"2015-09-21","pret":-0.02031,"close":67.85}
{"ticker":"DLTR","date":"2015-09-22","pret":0.02418,"close":69.18}
{"ticker":"DLTR","date":"2015-09-23","pret":0.02505,"close":69.89}
{"ticker":"DLTR","date":"2015-09-24","pret":0.00548,"close":69.25}
{"ticker":"DLTR","date":"2015-09-25","pret":0.00374,"close":70.11}
{"ticker":"DLTR","date":"2015-09-28","pret":-0.00244,"close":68.7}
{"ticker":"DLTR","date":"2015-09-29","pret":-0.0155,"close":66.24}
{"ticker":"DLTR","date":"2015-09-30","pret":-0.02035,"close":66.66}
{"ticker":"DLTR","date":"2015-10-01","pret":-0.00553,"close":67.44}
{"ticker":"DLTR","date":"2015-10-02","pret":-0.0024,"close":66.95}
{"ticker":"DLTR","date":"2015-10-05","pret":0.01194,"close":68.12}
{"ticker":"DLTR","date":"2015-10-06","pret":0.00429,"close":65.19}
{"ticker":"DLTR","date":"2015-10-07","pret":-0.03579,"close":62.9}
{"ticker":"DLTR","date":"2015-10-08","pret":-0.04206,"close":62.08}
{"ticker":"DLTR","date":"2015-10-09","pret":-0.01011,"close":63.36}
{"ticker":"DLTR","date":"2015-10-12","pret":0.0206,"close":63.05}
{"ticker":"DLTR","date":"2015-10-13","pret":-0.00428,"close":63.46}
{"ticker":"DLTR","date":"2015-10-14","pret":0.01183,"close":61.38}
{"ticker":"DLTR","date":"2015-10-15","pret":-0.03138,"close":62.8}
{"ticker":"DLTR","date":"2015-10-16","pret":0.01796,"close":63.46}
{"ticker":"DLTR","date":"2015-10-19","pret":-0.00334,"close":63.83}
{"ticker":"DLTR","date":"2015-10-20","pret":0.01786,"close":64.12}
{"ticker":"DLTR","date":"2015-10-21","pret":0.00749,"close":64.28}
{"ticker":"DLTR","date":"2015-10-22","pret":0.00186,"close":64.8}
{"ticker":"DLTR","date":"2015-10-23","pret":0.01555,"close":62.53}
{"ticker":"DLTR","date":"2015-10-26","pret":-0.04469,"close":63.68}
{"ticker":"DLTR","date":"2015-10-27","pret":0.00859,"close":63.02}
{"ticker":"DLTR","date":"2015-10-28","pret":0.00458,"close":63.96}
{"ticker":"DLTR","date":"2015-10-29","pret":0.00488,"close":64.86}
{"ticker":"DLTR","date":"2015-10-30","pret":0.01989,"close":65.49}
{"ticker":"DLTR","date":"2015-11-02","pret":0.00995,"close":66.22}
{"ticker":"DLTR","date":"2015-11-03","pret":0.01422,"close":67.55}
{"ticker":"DLTR","date":"2015-11-04","pret":0.01431,"close":67.16}
{"ticker":"DLTR","date":"2015-11-05","pret":-0.00237,"close":67.71}
{"ticker":"DLTR","date":"2015-11-06","pret":0.0096,"close":67.97}
{"ticker":"DLTR","date":"2015-11-09","pret":-0.00486,"close":67.61}
{"ticker":"DLTR","date":"2015-11-10","pret":0.00162,"close":67.85}
{"ticker":"DLTR","date":"2015-11-11","pret":0.00397,"close":66.5}
{"ticker":"DLTR","date":"2015-11-12","pret":-0.02664,"close":66.57}
{"ticker":"DLTR","date":"2015-11-13","pret":-0.00393,"close":62.21}
{"ticker":"DLTR","date":"2015-11-16","pret":-0.05461,"close":62.79}
{"ticker":"DLTR","date":"2015-11-17","pret":0.01948,"close":64.23}
{"ticker":"DLTR","date":"2015-11-18","pret":0.00766,"close":66.63}
{"ticker":"DLTR","date":"2015-11-19","pret":0.04057,"close":67.16}
{"ticker":"DLTR","date":"2015-11-20","pret":0.01011,"close":68.42}
{"ticker":"DLTR","date":"2015-11-23","pret":0.01949,"close":69.55}
{"ticker":"DLTR","date":"2015-11-24","pret":-0.00044,"close":74.16}
{"ticker":"DLTR","date":"2015-11-25","pret":0.07829,"close":74.93}
{"ticker":"DLTR","date":"2015-11-26"}
{"ticker":"DLTR","date":"2015-11-27","pret":0.00802,"close":75.08}
{"ticker":"DLTR","date":"2015-11-30","pret":0.00133,"close":75.46}
{"ticker":"DLTR","date":"2015-12-01","pret":0.01111,"close":75.97}
{"ticker":"DLTR","date":"2015-12-02","pret":0.00368,"close":76.04}
{"ticker":"DLTR","date":"2015-12-03","pret":-0.00105,"close":74.09}
{"ticker":"DLTR","date":"2015-12-04","pret":-0.01174,"close":77.24}
{"ticker":"DLTR","date":"2015-12-07","pret":0.02607,"close":78.45}
{"ticker":"DLTR","date":"2015-12-08","pret":0.00799,"close":79.48}
{"ticker":"DLTR","date":"2015-12-09","pret":0.01388,"close":78.45}
{"ticker":"DLTR","date":"2015-12-10","pret":-0.01388,"close":77.81}
{"ticker":"DLTR","date":"2015-12-11","pret":-0.01708,"close":76.45}
{"ticker":"DLTR","date":"2015-12-14","pret":0.00039,"close":77.71}
{"ticker":"DLTR","date":"2015-12-15","pret":0.02168,"close":77.34}
{"ticker":"DLTR","date":"2015-12-16","pret":-0.00679,"close":78.86}
{"ticker":"DLTR","date":"2015-12-17"}
{"ticker":"DLTR","date":"2015-12-18","pret":-0.02472,"close":76.09}
{"ticker":"DLTR","date":"2015-12-21","pret":0.00237,"close":76.9}
{"ticker":"DLTR","date":"2015-12-22","pret":0.01603,"close":77.86}
{"ticker":"DLTR","date":"2015-12-23","pret":0.01451,"close":77.04}
{"ticker":"DLTR","date":"2015-12-24","pret":-0.01774,"close":76.68}
{"ticker":"DLTR","date":"2015-12-28","pret":-0.00651,"close":77.24}
{"ticker":"DLTR","date":"2015-12-29","pret":0.01233,"close":78.02}
{"ticker":"DLTR","date":"2015-12-30","pret":0.00809,"close":77.62}
{"ticker":"DLTR","date":"2015-12-31","pret":-0.00938,"close":77.22}
{"ticker":"DLTR","date":"2016-01-04","pret":-0.00765,"close":78.81}
{"ticker":"DLTR","date":"2016-01-05","pret":0.03113,"close":79.98}
{"ticker":"DLX","date":"2015-01-02","pret":-0.00716,"close":61.6}
{"ticker":"DLX","date":"2015-01-05","pret":-0.0262,"close":60.9}
{"ticker":"DLX","date":"2015-01-06","pret":-0.00164,"close":59.57}
{"ticker":"DLX","date":"2015-01-07","pret":-0.01638,"close":60.57}
{"ticker":"DLX","date":"2015-01-08","pret":0.01786,"close":61.55}
{"ticker":"DLX","date":"2015-01-09","pret":0.01011,"close":60.8}
{"ticker":"DLX","date":"2015-01-12","pret":-0.0106,"close":60.69}
{"ticker":"DLX","date":"2015-01-13","pret":0.00458,"close":61.38}
{"ticker":"DLX","date":"2015-01-14","pret":-0.01066,"close":61.02}
{"ticker":"DLX","date":"2015-01-15","pret":0.00854,"close":60.15}
{"ticker":"DLX","date":"2015-01-16","pret":-0.02183,"close":61.73}
{"ticker":"DLX","date":"2015-01-20","pret":0.03434,"close":60.93}
{"ticker":"DLX","date":"2015-01-21","pret":-0.01974,"close":60.46}
{"ticker":"DLX","date":"2015-01-22","pret":0.03465,"close":64.79}
{"ticker":"DLX","date":"2015-01-23","pret":0.03102,"close":63.97}
{"ticker":"DLX","date":"2015-01-26","pret":-0.01602,"close":64.44}
{"ticker":"DLX","date":"2015-01-27","pret":-0.00235,"close":64.04}
{"ticker":"DLX","date":"2015-01-28","pret":0.01652,"close":64.24}
{"ticker":"DLX","date":"2015-01-29","pret":-0.00139,"close":65.46}
{"ticker":"DLX","date":"2015-01-30","pret":0.00986,"close":64.93}
{"ticker":"DLX","date":"2015-02-02","pret":-0.00492,"close":64.2}
{"ticker":"DLX","date":"2015-02-03","pret":-0.0017,"close":66.85}
{"ticker":"DLX","date":"2015-02-04","pret":0.02874,"close":66.42}
{"ticker":"DLX","date":"2015-02-05","pret":0.0097,"close":67.34}
{"ticker":"DLX","date":"2015-02-06","pret":-0.00134,"close":66.63}
{"ticker":"DLX","date":"2015-02-09","pret":-0.01347,"close":66.1}
{"ticker":"DLX","date":"2015-02-10","pret":0.00346,"close":67}
{"ticker":"DLX","date":"2015-02-11","pret":0.00225,"close":65.92}
{"ticker":"DLX","date":"2015-02-12","pret":-0.00767,"close":67.08}
{"ticker":"DLX","date":"2015-02-13","pret":0.01454,"close":67.06}
{"ticker":"DLX","date":"2015-02-17","pret":-0.00462,"close":67.48}
{"ticker":"DLX","date":"2015-02-18","pret":0.00164,"close":66.97}
{"ticker":"DLX","date":"2015-02-19","pret":-0.00299,"close":67}
{"ticker":"DLX","date":"2015-02-20","pret":0.00254,"close":68.32}
{"ticker":"DLX","date":"2015-02-23","pret":0.01732,"close":67.97}
{"ticker":"DLX","date":"2015-02-24","pret":0.00029,"close":68.97}
{"ticker":"DLX","date":"2015-02-25","pret":0.0137,"close":68.2}
{"ticker":"DLX","date":"2015-02-26","pret":-0.0134,"close":67.95}
{"ticker":"DLX","date":"2015-02-27","pret":-0.00544,"close":66.55}
{"ticker":"DLX","date":"2015-03-02","pret":-0.0165,"close":67.67}
{"ticker":"DLX","date":"2015-03-03","pret":0.01429,"close":67.26}
{"ticker":"DLX","date":"2015-03-04","pret":-0.01174,"close":66.44}
{"ticker":"DLX","date":"2015-03-05","pret":-0.0024,"close":65.61}
{"ticker":"DLX","date":"2015-03-06","pret":-0.02612,"close":63.84}
{"ticker":"DLX","date":"2015-03-09","pret":-0.01816,"close":64.48}
{"ticker":"DLX","date":"2015-03-10","pret":0.00047,"close":63.53}
{"ticker":"DLX","date":"2015-03-11","pret":0,"close":64.24}
{"ticker":"DLX","date":"2015-03-12","pret":0.01276,"close":65.21}
{"ticker":"DLX","date":"2015-03-13","pret":0.00816,"close":63.49}
{"ticker":"DLX","date":"2015-03-16","pret":-0.02264,"close":64.34}
{"ticker":"DLX","date":"2015-03-17","pret":0.00688,"close":65.52}
{"ticker":"DLX","date":"2015-03-18","pret":0.02005,"close":66.76}
{"ticker":"DLX","date":"2015-03-19","pret":0.01636,"close":66.97}
{"ticker":"DLX","date":"2015-03-20","pret":0.01031,"close":68.34}
{"ticker":"DLX","date":"2015-03-23","pret":0.01783,"close":67.79}
{"ticker":"DLX","date":"2015-03-24","pret":-0.0116,"close":68.14}
{"ticker":"DLX","date":"2015-03-25","pret":0.00604,"close":65.27}
{"ticker":"DLX","date":"2015-03-26","pret":-0.04368,"close":65.85}
{"ticker":"DLX","date":"2015-03-27","pret":0.00932,"close":66.93}
{"ticker":"DLX","date":"2015-03-30","pret":0.0212,"close":68.78}
{"ticker":"DLX","date":"2015-03-31","pret":0.01462,"close":69.28}
{"ticker":"DLX","date":"2015-04-01","pret":0.0121,"close":68.72}
{"ticker":"DLX","date":"2015-04-02","pret":-0.00392,"close":68.46}
{"ticker":"DLX","date":"2015-04-06","pret":-0.00891,"close":69.14}
{"ticker":"DLX","date":"2015-04-07","pret":0.01124,"close":68.36}
{"ticker":"DLX","date":"2015-04-08","pret":-0.00582,"close":69.25}
{"ticker":"DLX","date":"2015-04-09","pret":0.00988,"close":69.04}
{"ticker":"DLX","date":"2015-04-10","pret":0.00332,"close":68.83}
{"ticker":"DLX","date":"2015-04-13","pret":-0.01014,"close":68.51}
{"ticker":"DLX","date":"2015-04-14","pret":-0.00292,"close":68.77}
{"ticker":"DLX","date":"2015-04-15","pret":0.00626,"close":68.35}
{"ticker":"DLX","date":"2015-04-16","pret":-0.00947,"close":68.11}
{"ticker":"DLX","date":"2015-04-17","pret":-0.01579,"close":66.95}
{"ticker":"DLX","date":"2015-04-20","pret":0.00401,"close":68.05}
{"ticker":"DLX","date":"2015-04-21","pret":0.01427,"close":69.1}
{"ticker":"DLX","date":"2015-04-22","pret":0.00742,"close":69.57}
{"ticker":"DLX","date":"2015-04-23","pret":0.00866,"close":67.54}
{"ticker":"DLX","date":"2015-04-24","pret":-0.02621,"close":67.37}
{"ticker":"DLX","date":"2015-04-27","pret":-0.00414,"close":66.63}
{"ticker":"DLX","date":"2015-04-28","pret":-0.01402,"close":67.35}
{"ticker":"DLX","date":"2015-04-29","pret":0.01061,"close":66.75}
{"ticker":"DLX","date":"2015-04-30","pret":-0.01031,"close":64.75}
{"ticker":"DLX","date":"2015-05-01","pret":-0.02064,"close":65.49}
{"ticker":"DLX","date":"2015-05-04","pret":0.00337,"close":65.68}
{"ticker":"DLX","date":"2015-05-05","pret":-0.00122,"close":64.18}
{"ticker":"DLX","date":"2015-05-06","pret":-0.01294,"close":64.51}
{"ticker":"DLX","date":"2015-05-07","pret":-0.00233,"close":64.57}
{"ticker":"DLX","date":"2015-05-08","pret":0.01434,"close":65.14}
{"ticker":"DLX","date":"2015-05-11","pret":-0.00614,"close":65.07}
{"ticker":"DLX","date":"2015-05-12","pret":-0.00417,"close":63.81}
{"ticker":"DLX","date":"2015-05-13","pret":-0.0098,"close":64.06}
{"ticker":"DLX","date":"2015-05-14","pret":0.00265,"close":64.68}
{"ticker":"DLX","date":"2015-05-15","pret":0.00699,"close":64.41}
{"ticker":"DLX","date":"2015-05-18","pret":-0.00574,"close":64.79}
{"ticker":"DLX","date":"2015-05-19","pret":0.00899,"close":66.42}
{"ticker":"DLX","date":"2015-05-20","pret":0.02694,"close":66.88}
{"ticker":"DLX","date":"2015-05-21","pret":0.00524,"close":66.64}
{"ticker":"DLX","date":"2015-05-22","pret":-0.00674,"close":66.09}
{"ticker":"DLX","date":"2015-05-26","pret":-0.00755,"close":64.42}
{"ticker":"DLX","date":"2015-05-27","pret":-0.02423,"close":65.05}
{"ticker":"DLX","date":"2015-05-28","pret":0.00634,"close":64.61}
{"ticker":"DLX","date":"2015-05-29","pret":-0.00743,"close":63.83}
{"ticker":"DLX","date":"2015-06-01","pret":-0.00358,"close":64.14}
{"ticker":"DLX","date":"2015-06-02","pret":-0.00579,"close":63.94}
{"ticker":"DLX","date":"2015-06-03","pret":0.00937,"close":64.52}
{"ticker":"DLX","date":"2015-06-04","pret":-0.00421,"close":63.97}
{"ticker":"DLX","date":"2015-06-05","pret":-0.00172,"close":64.19}
{"ticker":"DLX","date":"2015-06-08","pret":0.0025,"close":63.97}
{"ticker":"DLX","date":"2015-06-09","pret":-0.00485,"close":63.77}
{"ticker":"DLX","date":"2015-06-10","pret":0.005,"close":65.31}
{"ticker":"DLX","date":"2015-06-11","pret":0.019,"close":65.36}
{"ticker":"DLX","date":"2015-06-12","pret":-0.00675,"close":65.02}
{"ticker":"DLX","date":"2015-06-15","pret":-0.00851,"close":64.12}
{"ticker":"DLX","date":"2015-06-16","pret":-0.00905,"close":64.64}
{"ticker":"DLX","date":"2015-06-17","pret":0.01494,"close":64.07}
{"ticker":"DLX","date":"2015-06-18","pret":-0.0076,"close":65.08}
{"ticker":"DLX","date":"2015-06-19","pret":0.01421,"close":64.37}
{"ticker":"DLX","date":"2015-06-22","pret":-0.00754,"close":64.48}
{"ticker":"DLX","date":"2015-06-23","pret":-0.00217,"close":64.64}
{"ticker":"DLX","date":"2015-06-24","pret":0.00062,"close":64}
{"ticker":"DLX","date":"2015-06-25","pret":-0.00621,"close":63.14}
{"ticker":"DLX","date":"2015-06-26","pret":-0.01491,"close":62.86}
{"ticker":"DLX","date":"2015-06-29","pret":-0.01433,"close":60.77}
{"ticker":"DLX","date":"2015-06-30","pret":-0.01666,"close":62}
{"ticker":"DLX","date":"2015-07-01","pret":0.01874,"close":62.55}
{"ticker":"DLX","date":"2015-07-02","pret":0.00559,"close":62.3}
{"ticker":"DLX","date":"2015-07-06","pret":-0.0141,"close":61.66}
{"ticker":"DLX","date":"2015-07-07","pret":-0.00032,"close":61.31}
{"ticker":"DLX","date":"2015-07-08","pret":-0.02353,"close":60.71}
{"ticker":"DLX","date":"2015-07-09","pret":0.01672,"close":59.64}
{"ticker":"DLX","date":"2015-07-10","pret":-0.02136,"close":60.84}
{"ticker":"DLX","date":"2015-07-13","pret":0.01925,"close":61.51}
{"ticker":"DLX","date":"2015-07-14","pret":0.00325,"close":61.69}
{"ticker":"DLX","date":"2015-07-15","pret":0.00081,"close":61.09}
{"ticker":"DLX","date":"2015-07-16","pret":-0.0039,"close":60.91}
{"ticker":"DLX","date":"2015-07-17","pret":-0.0049,"close":61.11}
{"ticker":"DLX","date":"2015-07-20","pret":0.00114,"close":61.29}
{"ticker":"DLX","date":"2015-07-21","pret":0.00278,"close":61.02}
{"ticker":"DLX","date":"2015-07-22","pret":-0.00736,"close":61.48}
{"ticker":"DLX","date":"2015-07-23","pret":0.04229,"close":63.95}
{"ticker":"DLX","date":"2015-07-24","pret":0.00157,"close":62.03}
{"ticker":"DLX","date":"2015-07-27","pret":-0.02919,"close":62.34}
{"ticker":"DLX","date":"2015-07-28","pret":0.01334,"close":62.94}
{"ticker":"DLX","date":"2015-07-29","pret":0.00207,"close":64.22}
{"ticker":"DLX","date":"2015-07-30","pret":0.02238,"close":64.24}
{"ticker":"DLX","date":"2015-07-31","pret":0.00156,"close":64.43}
{"ticker":"DLX","date":"2015-08-03","pret":0.00109,"close":64.12}
{"ticker":"DLX","date":"2015-08-04","pret":-0.00452,"close":64.62}
{"ticker":"DLX","date":"2015-08-05","pret":0.01242,"close":64.36}
{"ticker":"DLX","date":"2015-08-06","pret":-0.00681,"close":63.71}
{"ticker":"DLX","date":"2015-08-07","pret":-0.01849,"close":63.12}
{"ticker":"DLX","date":"2015-08-10","pret":0.00174,"close":64.13}
{"ticker":"DLX","date":"2015-08-11","pret":0.00189,"close":63.5}
{"ticker":"DLX","date":"2015-08-12","pret":-0.0068,"close":63.06}
{"ticker":"DLX","date":"2015-08-13","pret":-0.00111,"close":62.91}
{"ticker":"DLX","date":"2015-08-14","pret":-0.00494,"close":63.2}
{"ticker":"DLX","date":"2015-08-17","pret":0.00255,"close":63.98}
{"ticker":"DLX","date":"2015-08-18","pret":0.01533,"close":63.16}
{"ticker":"DLX","date":"2015-08-19","pret":-0.01852,"close":62.4}
{"ticker":"DLX","date":"2015-08-20","pret":-0.01854,"close":60.47}
{"ticker":"DLX","date":"2015-08-21","pret":-0.03242,"close":59.13}
{"ticker":"DLX","date":"2015-08-24","pret":-0.06242,"close":56.9}
{"ticker":"DLX","date":"2015-08-25","pret":0.03274,"close":55.64}
{"ticker":"DLX","date":"2015-08-26","pret":-0.01588,"close":57.85}
{"ticker":"DLX","date":"2015-08-27","pret":0.02536,"close":58.81}
{"ticker":"DLX","date":"2015-08-28","pret":0.0116,"close":58.82}
{"ticker":"DLX","date":"2015-08-31","pret":-0.00408,"close":58.01}
{"ticker":"DLX","date":"2015-09-01","pret":-0.02569,"close":56.28}
{"ticker":"DLX","date":"2015-09-02","pret":-0.00666,"close":56.98}
{"ticker":"DLX","date":"2015-09-03","pret":0.00858,"close":57.65}
{"ticker":"DLX","date":"2015-09-04","pret":-0.00893,"close":59.12}
{"ticker":"DLX","date":"2015-09-08","pret":0.05709,"close":59.04}
{"ticker":"DLX","date":"2015-09-09","pret":-0.01035,"close":58.44}
{"ticker":"DLX","date":"2015-09-10","pret":-0.02378,"close":58.39}
{"ticker":"DLX","date":"2015-09-11","pret":-0.00052,"close":58.56}
{"ticker":"DLX","date":"2015-09-14","pret":0.00703,"close":58.37}
{"ticker":"DLX","date":"2015-09-15","pret":0.00171,"close":58.91}
{"ticker":"DLX","date":"2015-09-16","pret":0.00476,"close":59.3}
{"ticker":"DLX","date":"2015-09-17","pret":0.0022,"close":59.4}
{"ticker":"DLX","date":"2015-09-18","pret":-0.01004,"close":57.5}
{"ticker":"DLX","date":"2015-09-21","pret":-0.00446,"close":57.75}
{"ticker":"DLX","date":"2015-09-22","pret":-0.01715,"close":56.23}
{"ticker":"DLX","date":"2015-09-23","pret":-0.01888,"close":55.79}
{"ticker":"DLX","date":"2015-09-24","pret":-0.01327,"close":55.59}
{"ticker":"DLX","date":"2015-09-25","pret":0.01166,"close":54.9}
{"ticker":"DLX","date":"2015-09-28","pret":-0.02419,"close":53.82}
{"ticker":"DLX","date":"2015-09-29","pret":-0.01677,"close":54.13}
{"ticker":"DLX","date":"2015-09-30","pret":0.01841,"close":55.74}
{"ticker":"DLX","date":"2015-10-01","pret":0.01539,"close":55.22}
{"ticker":"DLX","date":"2015-10-02","pret":-0.01996,"close":55.57}
{"ticker":"DLX","date":"2015-10-05","pret":0.03193,"close":56.98}
{"ticker":"DLX","date":"2015-10-06","pret":0.01235,"close":57.31}
{"ticker":"DLX","date":"2015-10-07","pret":0.00856,"close":59.29}
{"ticker":"DLX","date":"2015-10-08","pret":0.02997,"close":60.01}
{"ticker":"DLX","date":"2015-10-09","pret":0.0149,"close":59.58}
{"ticker":"DLX","date":"2015-10-12","pret":-0.00634,"close":60.43}
{"ticker":"DLX","date":"2015-10-13","pret":0.00584,"close":60.17}
{"ticker":"DLX","date":"2015-10-14","pret":0.0005,"close":59.33}
{"ticker":"DLX","date":"2015-10-15","pret":-0.00986,"close":60.7}
{"ticker":"DLX","date":"2015-10-16","pret":0.02208,"close":60.71}
{"ticker":"DLX","date":"2015-10-19","pret":-0.00131,"close":60.78}
{"ticker":"DLX","date":"2015-10-20","pret":-0.00198,"close":60.26}
{"ticker":"DLX","date":"2015-10-21","pret":-0.00231,"close":58.56}
{"ticker":"DLX","date":"2015-10-22","pret":-0.0244,"close":58.24}
{"ticker":"DLX","date":"2015-10-23","pret":-0.00051,"close":59.58}
{"ticker":"DLX","date":"2015-10-26","pret":0.00439,"close":58.66}
{"ticker":"DLX","date":"2015-10-27","pret":-0.01614,"close":57.84}
{"ticker":"DLX","date":"2015-10-28","pret":-0.00446,"close":60.51}
{"ticker":"DLX","date":"2015-10-29","pret":0.03383,"close":60.51}
{"ticker":"DLX","date":"2015-10-30","pret":0.00282,"close":59.55}
{"ticker":"DLX","date":"2015-11-02","pret":-0.01118,"close":60.28}
{"ticker":"DLX","date":"2015-11-03","pret":0.00569,"close":59.84}
{"ticker":"DLX","date":"2015-11-04","pret":-0.00234,"close":59.55}
{"ticker":"DLX","date":"2015-11-05","pret":-0.00452,"close":59.18}
{"ticker":"DLX","date":"2015-11-06","pret":-0.0137,"close":59.15}
{"ticker":"DLX","date":"2015-11-09","pret":0.00408,"close":58.01}
{"ticker":"DLX","date":"2015-11-10","pret":-0.02021,"close":57.22}
{"ticker":"DLX","date":"2015-11-11","pret":-0.00607,"close":56.84}
{"ticker":"DLX","date":"2015-11-12","pret":-0.01933,"close":55.57}
{"ticker":"DLX","date":"2015-11-13","pret":-0.0199,"close":55.18}
{"ticker":"DLX","date":"2015-11-16","pret":-0.00399,"close":55.26}
{"ticker":"DLX","date":"2015-11-17","pret":0.00471,"close":54.96}
{"ticker":"DLX","date":"2015-11-18","pret":-0.00272,"close":56.25}
{"ticker":"DLX","date":"2015-11-19","pret":0.01459,"close":56.64}
{"ticker":"DLX","date":"2015-11-20","pret":0.0193,"close":57.51}
{"ticker":"DLX","date":"2015-11-23","pret":0.00594,"close":58.55}
{"ticker":"DLX","date":"2015-11-24","pret":0.01574,"close":58.81}
{"ticker":"DLX","date":"2015-11-25","pret":0.00888,"close":59.08}
{"ticker":"DLX","date":"2015-11-26"}
{"ticker":"DLX","date":"2015-11-27","pret":0.00356,"close":59.06}
{"ticker":"DLX","date":"2015-11-30","pret":0.00524,"close":58.65}
{"ticker":"DLX","date":"2015-12-01","pret":-0.00507,"close":60.01}
{"ticker":"DLX","date":"2015-12-02","pret":0.0178,"close":59.6}
{"ticker":"DLX","date":"2015-12-03","pret":-0.00618,"close":59.11}
{"ticker":"DLX","date":"2015-12-04","pret":-0.00959,"close":60.12}
{"ticker":"DLX","date":"2015-12-07","pret":0.01394,"close":59.32}
{"ticker":"DLX","date":"2015-12-08","pret":-0.02089,"close":58.94}
{"ticker":"DLX","date":"2015-12-09","pret":0.00068,"close":58.18}
{"ticker":"DLX","date":"2015-12-10","pret":-0.00837,"close":56.99}
{"ticker":"DLX","date":"2015-12-11","pret":-0.03866,"close":55.11}
{"ticker":"DLX","date":"2015-12-14","pret":-0.01546,"close":54.23}
{"ticker":"DLX","date":"2015-12-15","pret":-0.01148,"close":54.59}
{"ticker":"DLX","date":"2015-12-16","pret":0.00966,"close":55.61}
{"ticker":"DLX","date":"2015-12-17"}
{"ticker":"DLX","date":"2015-12-18","pret":-0.01831,"close":53.36}
{"ticker":"DLX","date":"2015-12-21","pret":-0.00315,"close":54.62}
{"ticker":"DLX","date":"2015-12-22","pret":0.01509,"close":54.95}
{"ticker":"DLX","date":"2015-12-23","pret":0.00836,"close":55}
{"ticker":"DLX","date":"2015-12-24","pret":-0.00581,"close":54.75}
{"ticker":"DLX","date":"2015-12-28","pret":-0.0064,"close":54.86}
{"ticker":"DLX","date":"2015-12-29","pret":0.01347,"close":55.64}
{"ticker":"DLX","date":"2015-12-30","pret":0.00361,"close":55.51}
{"ticker":"DLX","date":"2015-12-31","pret":-0.0056,"close":54.54}
{"ticker":"DLX","date":"2016-01-04","pret":-0.02347,"close":52.88}
{"ticker":"DLX","date":"2016-01-05","pret":-0.0159,"close":53.96}
{"ticker":"DMND","date":"2015-01-02","pret":-0.00944,"close":28.19}
{"ticker":"DMND","date":"2015-01-05","pret":-0.0163,"close":27.72}
{"ticker":"DMND","date":"2015-01-06","pret":-0.00609,"close":27.34}
{"ticker":"DMND","date":"2015-01-07","pret":-0.00866,"close":27.69}
{"ticker":"DMND","date":"2015-01-08","pret":0.00794,"close":27.76}
{"ticker":"DMND","date":"2015-01-09","pret":-0.00252,"close":27.12}
{"ticker":"DMND","date":"2015-01-12","pret":-0.01929,"close":26.2}
{"ticker":"DMND","date":"2015-01-13","pret":-0.03326,"close":25.86}
{"ticker":"DMND","date":"2015-01-14","pret":-0.02267,"close":26.55}
{"ticker":"DMND","date":"2015-01-15","pret":0.031,"close":26.87}
{"ticker":"DMND","date":"2015-01-16","pret":0.0105,"close":27.89}
{"ticker":"DMND","date":"2015-01-20","pret":0.04306,"close":27.53}
{"ticker":"DMND","date":"2015-01-21","pret":-0.02239,"close":27.12}
{"ticker":"DMND","date":"2015-01-22","pret":-0.0088,"close":27.01}
{"ticker":"DMND","date":"2015-01-23","pret":-0.00777,"close":27.41}
{"ticker":"DMND","date":"2015-01-26","pret":0.01985,"close":27.13}
{"ticker":"DMND","date":"2015-01-27","pret":-0.01837,"close":27.05}
{"ticker":"DMND","date":"2015-01-28","pret":0.00222,"close":26.93}
{"ticker":"DMND","date":"2015-01-29","pret":-0.0078,"close":27.29}
{"ticker":"DMND","date":"2015-01-30","pret":0.00891,"close":24.58}
{"ticker":"DMND","date":"2015-02-02","pret":-0.0641,"close":26.26}
{"ticker":"DMND","date":"2015-02-03","pret":0.03978,"close":26.96}
{"ticker":"DMND","date":"2015-02-04","pret":0.02209,"close":27.03}
{"ticker":"DMND","date":"2015-02-05","pret":0.00591,"close":27.23}
{"ticker":"DMND","date":"2015-02-06","pret":0.00514,"close":26.7}
{"ticker":"DMND","date":"2015-02-09","pret":-0.0092,"close":26.27}
{"ticker":"DMND","date":"2015-02-10","pret":-0.02205,"close":26.26}
{"ticker":"DMND","date":"2015-02-11","pret":-0.00645,"close":26.91}
{"ticker":"DMND","date":"2015-02-12","pret":0.03071,"close":26.61}
{"ticker":"DMND","date":"2015-02-13","pret":-0.0205,"close":26.78}
{"ticker":"DMND","date":"2015-02-17","pret":0.01011,"close":26.53}
{"ticker":"DMND","date":"2015-02-18","pret":-0.01313,"close":26.8}
{"ticker":"DMND","date":"2015-02-19","pret":0.01201,"close":26.63}
{"ticker":"DMND","date":"2015-02-20","pret":-0.00749,"close":26.15}
{"ticker":"DMND","date":"2015-02-23","pret":-0.01744,"close":26.05}
{"ticker":"DMND","date":"2015-02-24","pret":-0.00268,"close":26.22}
{"ticker":"DMND","date":"2015-02-25","pret":0.00688,"close":26.58}
{"ticker":"DMND","date":"2015-02-26","pret":0.01249,"close":26.79}
{"ticker":"DMND","date":"2015-02-27","pret":0.00451,"close":26.95}
{"ticker":"DMND","date":"2015-03-02","pret":0.01191,"close":26.98}
{"ticker":"DMND","date":"2015-03-03","pret":-0.00594,"close":26.77}
{"ticker":"DMND","date":"2015-03-04","pret":-0.00298,"close":26.85}
{"ticker":"DMND","date":"2015-03-05","pret":0.00781,"close":27.48}
{"ticker":"DMND","date":"2015-03-06","pret":0.03674,"close":30.34}
{"ticker":"DMND","date":"2015-03-09","pret":0.07927,"close":29.57}
{"ticker":"DMND","date":"2015-03-10","pret":-0.03868,"close":30.05}
{"ticker":"DMND","date":"2015-03-11","pret":0.03339,"close":29.65}
{"ticker":"DMND","date":"2015-03-12","pret":-0.01134,"close":29.96}
{"ticker":"DMND","date":"2015-03-13","pret":0.00168,"close":30.87}
{"ticker":"DMND","date":"2015-03-16","pret":0.04004,"close":30.64}
{"ticker":"DMND","date":"2015-03-17","pret":-0.01556,"close":30.72}
{"ticker":"DMND","date":"2015-03-18","pret":0.00554,"close":31.24}
{"ticker":"DMND","date":"2015-03-19","pret":0.01195,"close":31.1}
{"ticker":"DMND","date":"2015-03-20","pret":-0.00064,"close":31.25}
{"ticker":"DMND","date":"2015-03-23","pret":0.00096,"close":31.72}
{"ticker":"DMND","date":"2015-03-24","pret":0.01434,"close":32.25}
{"ticker":"DMND","date":"2015-03-25","pret":0.02408,"close":32.08}
{"ticker":"DMND","date":"2015-03-26","pret":-0.01525,"close":31.94}
{"ticker":"DMND","date":"2015-03-27","pret":0.00251,"close":32.48}
{"ticker":"DMND","date":"2015-03-30","pret":0.02228,"close":32.7}
{"ticker":"DMND","date":"2015-03-31","pret":-0.00245,"close":32.57}
{"ticker":"DMND","date":"2015-04-01","pret":-0.00307,"close":32.76}
{"ticker":"DMND","date":"2015-04-02","pret":0.01193,"close":33.2}
{"ticker":"DMND","date":"2015-04-06","pret":0.00576,"close":33.22}
{"ticker":"DMND","date":"2015-04-07","pret":0.00723,"close":32.54}
{"ticker":"DMND","date":"2015-04-08","pret":-0.02001,"close":32.84}
{"ticker":"DMND","date":"2015-04-09","pret":0.00275,"close":32.76}
{"ticker":"DMND","date":"2015-04-10","pret":0.00244,"close":32.68}
{"ticker":"DMND","date":"2015-04-13","pret":-0.00826,"close":32.48}
{"ticker":"DMND","date":"2015-04-14","pret":-0.00308,"close":32.26}
{"ticker":"DMND","date":"2015-04-15","pret":-0.00062,"close":31.96}
{"ticker":"DMND","date":"2015-04-16","pret":-0.0171,"close":31.69}
{"ticker":"DMND","date":"2015-04-17","pret":-0.01104,"close":31.04}
{"ticker":"DMND","date":"2015-04-20","pret":-0.00956,"close":31.5}
{"ticker":"DMND","date":"2015-04-21","pret":0.01019,"close":30.73}
{"ticker":"DMND","date":"2015-04-22","pret":-0.02633,"close":30.74}
{"ticker":"DMND","date":"2015-04-23","pret":0.00032,"close":30.33}
{"ticker":"DMND","date":"2015-04-24","pret":-0.01408,"close":29.91}
{"ticker":"DMND","date":"2015-04-27","pret":-0.00994,"close":29.83}
{"ticker":"DMND","date":"2015-04-28","pret":-0.00267,"close":29.95}
{"ticker":"DMND","date":"2015-04-29","pret":-0.00402,"close":29.32}
{"ticker":"DMND","date":"2015-04-30","pret":-0.02204,"close":28.04}
{"ticker":"DMND","date":"2015-05-01","pret":-0.03986,"close":27.88}
{"ticker":"DMND","date":"2015-05-04","pret":-0.00357,"close":28.37}
{"ticker":"DMND","date":"2015-05-05","pret":0.01104,"close":27.8}
{"ticker":"DMND","date":"2015-05-06","pret":-0.01068,"close":27.44}
{"ticker":"DMND","date":"2015-05-07","pret":-0.01769,"close":27.62}
{"ticker":"DMND","date":"2015-05-08","pret":0.01051,"close":27.59}
{"ticker":"DMND","date":"2015-05-11","pret":-0.00651,"close":27.6}
{"ticker":"DMND","date":"2015-05-12","pret":0.00579,"close":28.3}
{"ticker":"DMND","date":"2015-05-13","pret":0.02775,"close":29.19}
{"ticker":"DMND","date":"2015-05-14","pret":0.03007,"close":29.62}
{"ticker":"DMND","date":"2015-05-15","pret":0.0105,"close":29.32}
{"ticker":"DMND","date":"2015-05-18","pret":-0.01733,"close":29.2}
{"ticker":"DMND","date":"2015-05-19","pret":0.00103,"close":28.4}
{"ticker":"DMND","date":"2015-05-20","pret":-0.02286,"close":28.79}
{"ticker":"DMND","date":"2015-05-21","pret":0.01115,"close":28.85}
{"ticker":"DMND","date":"2015-05-22","pret":-0.00035,"close":28.84}
{"ticker":"DMND","date":"2015-05-26","pret":-0.00835,"close":28.32}
{"ticker":"DMND","date":"2015-05-27","pret":-0.00842,"close":28.75}
{"ticker":"DMND","date":"2015-05-28","pret":0.01017,"close":28.46}
{"ticker":"DMND","date":"2015-05-29","pret":-0.00982,"close":28.46}
{"ticker":"DMND","date":"2015-06-01","pret":0.01191,"close":28.92}
{"ticker":"DMND","date":"2015-06-02","pret":0.0007,"close":28.73}
{"ticker":"DMND","date":"2015-06-03","pret":-0.00035,"close":29.17}
{"ticker":"DMND","date":"2015-06-04","pret":0.00935,"close":28.97}
{"ticker":"DMND","date":"2015-06-05","pret":0.06669,"close":31.11}
{"ticker":"DMND","date":"2015-06-08","pret":-0.00129,"close":29.65}
{"ticker":"DMND","date":"2015-06-09","pret":-0.05,"close":29.85}
{"ticker":"DMND","date":"2015-06-10","pret":0.0185,"close":30.74}
{"ticker":"DMND","date":"2015-06-11","pret":0.05544,"close":31.88}
{"ticker":"DMND","date":"2015-06-12","pret":0.00535,"close":31.8}
{"ticker":"DMND","date":"2015-06-15","pret":-0.00787,"close":31.4}
{"ticker":"DMND","date":"2015-06-16","pret":-0.00698,"close":31.97}
{"ticker":"DMND","date":"2015-06-17","pret":0.0236,"close":32.12}
{"ticker":"DMND","date":"2015-06-18","pret":-0.00156,"close":32.08}
{"ticker":"DMND","date":"2015-06-19","pret":0.00124,"close":32.15}
{"ticker":"DMND","date":"2015-06-22","pret":0.0028,"close":31.92}
{"ticker":"DMND","date":"2015-06-23","pret":-0.00998,"close":32.82}
{"ticker":"DMND","date":"2015-06-24","pret":0.02963,"close":33.1}
{"ticker":"DMND","date":"2015-06-25","pret":0.01149,"close":33.33}
{"ticker":"DMND","date":"2015-06-26","pret":0.0048,"close":32.48}
{"ticker":"DMND","date":"2015-06-29","pret":-0.04279,"close":31.43}
{"ticker":"DMND","date":"2015-06-30","pret":-0.01384,"close":31.38}
{"ticker":"DMND","date":"2015-07-01","pret":0.0019,"close":31.5}
{"ticker":"DMND","date":"2015-07-02","pret":-0.0038,"close":31.25}
{"ticker":"DMND","date":"2015-07-06","pret":-0.01793,"close":31.49}
{"ticker":"DMND","date":"2015-07-07","pret":0.01538,"close":31.76}
{"ticker":"DMND","date":"2015-07-08","pret":0.00222,"close":31.71}
{"ticker":"DMND","date":"2015-07-09","pret":0.01543,"close":31.56}
{"ticker":"DMND","date":"2015-07-10","pret":-0.00407,"close":32.36}
{"ticker":"DMND","date":"2015-07-13","pret":0.01742,"close":32.11}
{"ticker":"DMND","date":"2015-07-14","pret":-0.01335,"close":32.07}
{"ticker":"DMND","date":"2015-07-15","pret":-0.00156,"close":31.87}
{"ticker":"DMND","date":"2015-07-16","pret":0.0025,"close":32.01}
{"ticker":"DMND","date":"2015-07-17","pret":0.00062,"close":32.2}
{"ticker":"DMND","date":"2015-07-20","pret":0.00187,"close":32.1}
{"ticker":"DMND","date":"2015-07-21","pret":-0.00249,"close":31.86}
{"ticker":"DMND","date":"2015-07-22","pret":-0.00784,"close":32.09}
{"ticker":"DMND","date":"2015-07-23","pret":0.01126,"close":31.73}
{"ticker":"DMND","date":"2015-07-24","pret":-0.01568,"close":31.4}
{"ticker":"DMND","date":"2015-07-27","pret":-0.01625,"close":31.37}
{"ticker":"DMND","date":"2015-07-28","pret":0.01245,"close":31.9}
{"ticker":"DMND","date":"2015-07-29","pret":0.01198,"close":32.33}
{"ticker":"DMND","date":"2015-07-30","pret":0.00874,"close":32.29}
{"ticker":"DMND","date":"2015-07-31","pret":0.00465,"close":32.31}
{"ticker":"DMND","date":"2015-08-03","pret":0,"close":32.14}
{"ticker":"DMND","date":"2015-08-04","pret":-0.00589,"close":31.91}
{"ticker":"DMND","date":"2015-08-05","pret":-0.00124,"close":31.95}
{"ticker":"DMND","date":"2015-08-06","pret":-0.00468,"close":32.23}
{"ticker":"DMND","date":"2015-08-07","pret":0.00344,"close":32.06}
{"ticker":"DMND","date":"2015-08-10","pret":0.00467,"close":32.39}
{"ticker":"DMND","date":"2015-08-11","pret":0.00062,"close":32.14}
{"ticker":"DMND","date":"2015-08-12","pret":-0.00498,"close":32.19}
{"ticker":"DMND","date":"2015-08-13","pret":0.0028,"close":31.9}
{"ticker":"DMND","date":"2015-08-14","pret":-0.01157,"close":32.05}
{"ticker":"DMND","date":"2015-08-17","pret":0.00157,"close":32.23}
{"ticker":"DMND","date":"2015-08-18","pret":0.00938,"close":31.92}
{"ticker":"DMND","date":"2015-08-19","pret":-0.01126,"close":31.13}
{"ticker":"DMND","date":"2015-08-20","pret":-0.02582,"close":30.68}
{"ticker":"DMND","date":"2015-08-21","pret":-0.02319,"close":30.41}
{"ticker":"DMND","date":"2015-08-24","pret":-0.03874,"close":29.06}
{"ticker":"DMND","date":"2015-08-25","pret":0.02477,"close":28.03}
{"ticker":"DMND","date":"2015-08-26","pret":-0.04419,"close":27.93}
{"ticker":"DMND","date":"2015-08-27","pret":-0.01553,"close":28.99}
{"ticker":"DMND","date":"2015-08-28","pret":0.02598,"close":29.77}
{"ticker":"DMND","date":"2015-08-31","pret":0.04308,"close":30.17}
{"ticker":"DMND","date":"2015-09-01","pret":-0.02012,"close":29.67}
{"ticker":"DMND","date":"2015-09-02","pret":0.01613,"close":30.31}
{"ticker":"DMND","date":"2015-09-03","pret":0.01061,"close":30.61}
{"ticker":"DMND","date":"2015-09-04","pret":-0.00132,"close":30.66}
{"ticker":"DMND","date":"2015-09-08","pret":0.02608,"close":30.87}
{"ticker":"DMND","date":"2015-09-09","pret":-0.00161,"close":30.27}
{"ticker":"DMND","date":"2015-09-10","pret":-0.02678,"close":30.26}
{"ticker":"DMND","date":"2015-09-11","pret":-0.00265,"close":30.56}
{"ticker":"DMND","date":"2015-09-14","pret":0.00662,"close":30.14}
{"ticker":"DMND","date":"2015-09-15","pret":0,"close":30.75}
{"ticker":"DMND","date":"2015-09-16","pret":0.017,"close":31.81}
{"ticker":"DMND","date":"2015-09-17","pret":0.0275,"close":31.66}
{"ticker":"DMND","date":"2015-09-18","pret":-0.01525,"close":31.15}
{"ticker":"DMND","date":"2015-09-21","pret":-0.00256,"close":31.34}
{"ticker":"DMND","date":"2015-09-22","pret":-0.0058,"close":30.43}
{"ticker":"DMND","date":"2015-09-23","pret":-0.02055,"close":30.67}
{"ticker":"DMND","date":"2015-09-24","pret":0.05327,"close":33.65}
{"ticker":"DMND","date":"2015-09-25","pret":0.05265,"close":34.09}
{"ticker":"DMND","date":"2015-09-28","pret":0.00797,"close":31.97}
{"ticker":"DMND","date":"2015-09-29","pret":-0.05782,"close":31.34}
{"ticker":"DMND","date":"2015-09-30","pret":-0.04591,"close":30.86}
{"ticker":"DMND","date":"2015-10-01","pret":0.00553,"close":31.34}
{"ticker":"DMND","date":"2015-10-02","pret":0.01033,"close":31.45}
{"ticker":"DMND","date":"2015-10-05","pret":0.01561,"close":31.85}
{"ticker":"DMND","date":"2015-10-06","pret":0.00095,"close":31.37}
{"ticker":"DMND","date":"2015-10-07","pret":-0.00348,"close":31.42}
{"ticker":"DMND","date":"2015-10-08","pret":-0.0054,"close":31.52}
{"ticker":"DMND","date":"2015-10-09","pret":0.00667,"close":32.03}
{"ticker":"DMND","date":"2015-10-12","pret":0.00976,"close":31.66}
{"ticker":"DMND","date":"2015-10-13","pret":-0.0085,"close":31.34}
{"ticker":"DMND","date":"2015-10-14","pret":-0.00825,"close":31.1}
{"ticker":"DMND","date":"2015-10-15","pret":-0.00832,"close":31.46}
{"ticker":"DMND","date":"2015-10-16","pret":0.01468,"close":32.56}
{"ticker":"DMND","date":"2015-10-19","pret":0.00694,"close":31.27}
{"ticker":"DMND","date":"2015-10-20","pret":-0.02162,"close":30.96}
{"ticker":"DMND","date":"2015-10-21","pret":-0.00354,"close":32.14}
{"ticker":"DMND","date":"2015-10-22","pret":0.03767,"close":32.83}
{"ticker":"DMND","date":"2015-10-23","pret":0.07595,"close":34.99}
{"ticker":"DMND","date":"2015-10-26","pret":0.01287,"close":35.65}
{"ticker":"DMND","date":"2015-10-27","pret":0.00227,"close":34.89}
{"ticker":"DMND","date":"2015-10-28","pret":0.05463,"close":38}
{"ticker":"DMND","date":"2015-10-29","pret":0.01068,"close":39.48}
{"ticker":"DMND","date":"2015-10-30","pret":0.04239,"close":39.62}
{"ticker":"DMND","date":"2015-11-02","pret":0.00887,"close":40.59}
{"ticker":"DMND","date":"2015-11-03","pret":0.02123,"close":40.27}
{"ticker":"DMND","date":"2015-11-04","pret":-0.00869,"close":40.8}
{"ticker":"DMND","date":"2015-11-05","pret":0.01754,"close":40.96}
{"ticker":"DMND","date":"2015-11-06","pret":-0.00221,"close":40.7}
{"ticker":"DMND","date":"2015-11-09","pret":-0.00542,"close":40.78}
{"ticker":"DMND","date":"2015-11-10","pret":0.00025,"close":41}
{"ticker":"DMND","date":"2015-11-11","pret":0.01567,"close":41.5}
{"ticker":"DMND","date":"2015-11-12","pret":-0.00024,"close":40.83}
{"ticker":"DMND","date":"2015-11-13","pret":-0.01247,"close":40.79}
{"ticker":"DMND","date":"2015-11-16","pret":0.0054,"close":41.41}
{"ticker":"DMND","date":"2015-11-17","pret":0.01192,"close":41.3}
{"ticker":"DMND","date":"2015-11-18","pret":0,"close":41.73}
{"ticker":"DMND","date":"2015-11-19","pret":0.00986,"close":41.76}
{"ticker":"DMND","date":"2015-11-20","pret":0.00478,"close":41.88}
{"ticker":"DMND","date":"2015-11-23","pret":-0.00191,"close":41.65}
{"ticker":"DMND","date":"2015-11-24","pret":-0.00959,"close":41.23}
{"ticker":"DMND","date":"2015-11-25","pret":-0.0058,"close":41.3}
{"ticker":"DMND","date":"2015-11-26"}
{"ticker":"DMND","date":"2015-11-27","pret":-0.00267,"close":41.56}
{"ticker":"DMND","date":"2015-11-30","pret":0.00533,"close":40.48}
{"ticker":"DMND","date":"2015-12-01","pret":-0.01633,"close":40.27}
{"ticker":"DMND","date":"2015-12-02","pret":-0.01461,"close":40.14}
{"ticker":"DMND","date":"2015-12-03","pret":-0.002,"close":39.83}
{"ticker":"DMND","date":"2015-12-04","pret":-0.00275,"close":40.07}
{"ticker":"DMND","date":"2015-12-07","pret":0.0015,"close":39.52}
{"ticker":"DMND","date":"2015-12-08","pret":-0.01411,"close":39.17}
{"ticker":"DMND","date":"2015-12-09","pret":-0.00178,"close":39.04}
{"ticker":"DMND","date":"2015-12-10","pret":-0.01614,"close":38.55}
{"ticker":"DMND","date":"2015-12-11","pret":-0.01851,"close":38.27}
{"ticker":"DMND","date":"2015-12-14","pret":0.01021,"close":39.33}
{"ticker":"DMND","date":"2015-12-15","pret":0.0285,"close":39.56}
{"ticker":"DMND","date":"2015-12-16","pret":0.00732,"close":40.14}
{"ticker":"DMND","date":"2015-12-17"}
{"ticker":"DMND","date":"2015-12-18","pret":-0.00378,"close":39.77}
{"ticker":"DMND","date":"2015-12-21","pret":0.00854,"close":39.64}
{"ticker":"DMND","date":"2015-12-22","pret":-0.01183,"close":39.44}
{"ticker":"DMND","date":"2015-12-23","pret":0.00025,"close":39.7}
{"ticker":"DMND","date":"2015-12-24","pret":-0.00253,"close":39.12}
{"ticker":"DMND","date":"2015-12-28","pret":-0.01046,"close":38.9}
{"ticker":"DMND","date":"2015-12-29","pret":0.00307,"close":39.34}
{"ticker":"DMND","date":"2015-12-30","pret":0.00408,"close":38.91}
{"ticker":"DMND","date":"2015-12-31","pret":-0.01306,"close":38.55}
{"ticker":"DMND","date":"2016-01-04","pret":-0.02111,"close":38.06}
{"ticker":"DMND","date":"2016-01-05","pret":0.00447,"close":37.87}
{"ticker":"DMRC","date":"2015-01-02","pret":0.00549,"close":26.96}
{"ticker":"DMRC","date":"2015-01-05","pret":-0.01917,"close":26.31}
{"ticker":"DMRC","date":"2015-01-06","pret":-0.01802,"close":25.93}
{"ticker":"DMRC","date":"2015-01-07","pret":0.00793,"close":27.19}
{"ticker":"DMRC","date":"2015-01-08","pret":0.03582,"close":26.7}
{"ticker":"DMRC","date":"2015-01-09","pret":-0.02795,"close":27.79}
{"ticker":"DMRC","date":"2015-01-12","pret":0.0323,"close":26.85}
{"ticker":"DMRC","date":"2015-01-13","pret":-0.02006,"close":26.25}
{"ticker":"DMRC","date":"2015-01-14","pret":-0.02386,"close":26.45}
{"ticker":"DMRC","date":"2015-01-15","pret":0.00939,"close":25.48}
{"ticker":"DMRC","date":"2015-01-16","pret":-0.05139,"close":26.24}
{"ticker":"DMRC","date":"2015-01-20","pret":0.03443,"close":27.46}
{"ticker":"DMRC","date":"2015-01-21","pret":0.03658,"close":26.78}
{"ticker":"DMRC","date":"2015-01-22","pret":-0.00625,"close":27.5}
{"ticker":"DMRC","date":"2015-01-23","pret":0.01755,"close":27.02}
{"ticker":"DMRC","date":"2015-01-26","pret":-0.00801,"close":28.16}
{"ticker":"DMRC","date":"2015-01-27","pret":0.03835,"close":27.86}
{"ticker":"DMRC","date":"2015-01-28","pret":-0.0106,"close":27.51}
{"ticker":"DMRC","date":"2015-01-29","pret":-0.02446,"close":28.02}
{"ticker":"DMRC","date":"2015-01-30","pret":0.00762,"close":27.02}
{"ticker":"DMRC","date":"2015-02-02","pret":-0.0164,"close":26.4}
{"ticker":"DMRC","date":"2015-02-03","pret":-0.02832,"close":27.04}
{"ticker":"DMRC","date":"2015-02-04","pret":0.02648,"close":26.97}
{"ticker":"DMRC","date":"2015-02-05","pret":-0.00406,"close":27.44}
{"ticker":"DMRC","date":"2015-02-06","pret":0.00993,"close":27.51}
{"ticker":"DMRC","date":"2015-02-09","pret":0.00547,"close":27.36}
{"ticker":"DMRC","date":"2015-02-10","pret":-0.00365,"close":27.35}
{"ticker":"DMRC","date":"2015-02-11","pret":-0.00256,"close":27.17}
{"ticker":"DMRC","date":"2015-02-12","pret":-0.00477,"close":27.68}
{"ticker":"DMRC","date":"2015-02-13","pret":0.01533,"close":28.66}
{"ticker":"DMRC","date":"2015-02-17","pret":0.04152,"close":27.75}
{"ticker":"DMRC","date":"2015-02-18","pret":-0.03466,"close":27.69}
{"ticker":"DMRC","date":"2015-02-19","pret":-0.00288,"close":29.31}
{"ticker":"DMRC","date":"2015-02-20","pret":0.04826,"close":27.5}
{"ticker":"DMRC","date":"2015-02-23","pret":-0.05951,"close":26.5}
{"ticker":"DMRC","date":"2015-02-24","pret":-0.03001,"close":26.61}
{"ticker":"DMRC","date":"2015-02-25","pret":0.0045,"close":27.99}
{"ticker":"DMRC","date":"2015-02-26","pret":0.0518,"close":27.66}
{"ticker":"DMRC","date":"2015-02-27","pret":-0.0154,"close":26.52}
{"ticker":"DMRC","date":"2015-03-02","pret":-0.04655,"close":25.16}
{"ticker":"DMRC","date":"2015-03-03","pret":-0.04962,"close":23.01}
{"ticker":"DMRC","date":"2015-03-04","pret":-0.08976,"close":22.75}
{"ticker":"DMRC","date":"2015-03-05","pret":-0.00436,"close":22.5}
{"ticker":"DMRC","date":"2015-03-06","pret":-0.02655,"close":21.81}
{"ticker":"DMRC","date":"2015-03-09","pret":-0.01354,"close":22.2}
{"ticker":"DMRC","date":"2015-03-10","pret":0.00905,"close":21.8}
{"ticker":"DMRC","date":"2015-03-11","pret":-0.01589,"close":22.04}
{"ticker":"DMRC","date":"2015-03-12","pret":0.01499,"close":22.29}
{"ticker":"DMRC","date":"2015-03-13","pret":0.00719,"close":22.19}
{"ticker":"DMRC","date":"2015-03-16","pret":-0.00314,"close":22.4}
{"ticker":"DMRC","date":"2015-03-17","pret":-0.0018,"close":22.49}
{"ticker":"DMRC","date":"2015-03-18","pret":0.01562,"close":22.19}
{"ticker":"DMRC","date":"2015-03-19","pret":-0.02375,"close":22.39}
{"ticker":"DMRC","date":"2015-03-20","pret":0.0162,"close":23.04}
{"ticker":"DMRC","date":"2015-03-23","pret":0.03032,"close":22.96}
{"ticker":"DMRC","date":"2015-03-24","pret":0.00086,"close":22.89}
{"ticker":"DMRC","date":"2015-03-25","pret":-0.00043,"close":21.53}
{"ticker":"DMRC","date":"2015-03-26","pret":-0.06804,"close":21.56}
{"ticker":"DMRC","date":"2015-03-27","pret":-0.00371,"close":22.79}
{"ticker":"DMRC","date":"2015-03-30","pret":0.06611,"close":22.9}
{"ticker":"DMRC","date":"2015-03-31","pret":-0.00349,"close":21.95}
{"ticker":"DMRC","date":"2015-04-01","pret":-0.04282,"close":21.3}
{"ticker":"DMRC","date":"2015-04-02","pret":-0.02773,"close":22.22}
{"ticker":"DMRC","date":"2015-04-06","pret":0.03409,"close":22.82}
{"ticker":"DMRC","date":"2015-04-07","pret":0.03865,"close":21.88}
{"ticker":"DMRC","date":"2015-04-08","pret":-0.04501,"close":22.1}
{"ticker":"DMRC","date":"2015-04-09","pret":0.01088,"close":21.59}
{"ticker":"DMRC","date":"2015-04-10","pret":-0.01912,"close":21.79}
{"ticker":"DMRC","date":"2015-04-13","pret":0.00687,"close":21.94}
{"ticker":"DMRC","date":"2015-04-14","pret":-0.00137,"close":22.77}
{"ticker":"DMRC","date":"2015-04-15","pret":0.03899,"close":22.76}
{"ticker":"DMRC","date":"2015-04-16","pret":0.00351,"close":23.33}
{"ticker":"DMRC","date":"2015-04-17","pret":0.01262,"close":22.62}
{"ticker":"DMRC","date":"2015-04-20","pret":-0.02629,"close":24.51}
{"ticker":"DMRC","date":"2015-04-21","pret":0.09604,"close":24.37}
{"ticker":"DMRC","date":"2015-04-22","pret":-0.00526,"close":24.32}
{"ticker":"DMRC","date":"2015-04-23","pret":-0.0143,"close":24.16}
{"ticker":"DMRC","date":"2015-04-24","pret":-0.00619,"close":24.76}
{"ticker":"DMRC","date":"2015-04-27","pret":0.0217,"close":24.53}
{"ticker":"DMRC","date":"2015-04-28","pret":-0.02294,"close":25.09}
{"ticker":"DMRC","date":"2015-04-29","pret":0.0294,"close":24.86}
{"ticker":"DMRC","date":"2015-04-30","pret":0.00121,"close":23.4}
{"ticker":"DMRC","date":"2015-05-01","pret":-0.05366,"close":23}
{"ticker":"DMRC","date":"2015-05-04","pret":0.02181,"close":24.11}
{"ticker":"DMRC","date":"2015-05-05","pret":-0.00833,"close":23.85}
{"ticker":"DMRC","date":"2015-05-06","pret":-0.00377,"close":23.89}
{"ticker":"DMRC","date":"2015-05-07","pret":0.00084,"close":24.17}
{"ticker":"DMRC","date":"2015-05-08","pret":0.0318,"close":24.46}
{"ticker":"DMRC","date":"2015-05-11","pret":-0.01888,"close":23.53}
{"ticker":"DMRC","date":"2015-05-12","pret":-0.02602,"close":23.34}
{"ticker":"DMRC","date":"2015-05-13","pret":-0.01112,"close":25.1}
{"ticker":"DMRC","date":"2015-05-14","pret":0.07573,"close":25.63}
{"ticker":"DMRC","date":"2015-05-15","pret":0.0248,"close":27.94}
{"ticker":"DMRC","date":"2015-05-18","pret":0.05226,"close":29.07}
{"ticker":"DMRC","date":"2015-05-19","pret":0.06431,"close":29.54}
{"ticker":"DMRC","date":"2015-05-20","pret":0.02123,"close":29.17}
{"ticker":"DMRC","date":"2015-05-21","pret":-0.0068,"close":29.69}
{"ticker":"DMRC","date":"2015-05-22","pret":0.02692,"close":30.98}
{"ticker":"DMRC","date":"2015-05-26","pret":0.02621,"close":30.97}
{"ticker":"DMRC","date":"2015-05-27","pret":0.01253,"close":31.05}
{"ticker":"DMRC","date":"2015-05-28","pret":-0.00802,"close":30.81}
{"ticker":"DMRC","date":"2015-05-29","pret":-0.00419,"close":30.89}
{"ticker":"DMRC","date":"2015-06-01","pret":0.00933,"close":29.8}
{"ticker":"DMRC","date":"2015-06-02","pret":-0.04655,"close":29.8}
{"ticker":"DMRC","date":"2015-06-03","pret":0.00536,"close":29.19}
{"ticker":"DMRC","date":"2015-06-04","pret":-0.02947,"close":28.41}
{"ticker":"DMRC","date":"2015-06-05","pret":-0.02365,"close":30.17}
{"ticker":"DMRC","date":"2015-06-08","pret":0.06143,"close":30.52}
{"ticker":"DMRC","date":"2015-06-09","pret":0.00955,"close":30.9}
{"ticker":"DMRC","date":"2015-06-10","pret":0.01755,"close":31.48}
{"ticker":"DMRC","date":"2015-06-11","pret":0.0029,"close":30.51}
{"ticker":"DMRC","date":"2015-06-12","pret":-0.02274,"close":30.58}
{"ticker":"DMRC","date":"2015-06-15","pret":-0.00593,"close":30.82}
{"ticker":"DMRC","date":"2015-06-16","pret":0.01477,"close":31.96}
{"ticker":"DMRC","date":"2015-06-17","pret":0.04085,"close":31.33}
{"ticker":"DMRC","date":"2015-06-18","pret":-0.0199,"close":32.17}
{"ticker":"DMRC","date":"2015-06-19","pret":0.02489,"close":32.17}
{"ticker":"DMRC","date":"2015-06-22","pret":0.01114,"close":32.69}
{"ticker":"DMRC","date":"2015-06-23","pret":0.01678,"close":37.15}
{"ticker":"DMRC","date":"2015-06-24","pret":0.12017,"close":38.86}
{"ticker":"DMRC","date":"2015-06-25","pret":0.04998,"close":43.24}
{"ticker":"DMRC","date":"2015-06-26","pret":0.10964,"close":43.19}
{"ticker":"DMRC","date":"2015-06-29","pret":-0.0283,"close":43.33}
{"ticker":"DMRC","date":"2015-06-30","pret":0.0315,"close":45.14}
{"ticker":"DMRC","date":"2015-07-01","pret":0.04524,"close":40.03}
{"ticker":"DMRC","date":"2015-07-02","pret":-0.14792,"close":39.78}
{"ticker":"DMRC","date":"2015-07-06","pret":-0.00481,"close":39.61}
{"ticker":"DMRC","date":"2015-07-07","pret":0.01412,"close":38.43}
{"ticker":"DMRC","date":"2015-07-08","pret":-0.04322,"close":36.99}
{"ticker":"DMRC","date":"2015-07-09","pret":-0.0166,"close":36.95}
{"ticker":"DMRC","date":"2015-07-10","pret":0.00186,"close":37.28}
{"ticker":"DMRC","date":"2015-07-13","pret":-0.01147,"close":36.8}
{"ticker":"DMRC","date":"2015-07-14","pret":-0.01079,"close":39.47}
{"ticker":"DMRC","date":"2015-07-15","pret":0.06764,"close":38.72}
{"ticker":"DMRC","date":"2015-07-16","pret":-0.01584,"close":37.84}
{"ticker":"DMRC","date":"2015-07-17","pret":-0.02345,"close":38.01}
{"ticker":"DMRC","date":"2015-07-20","pret":-0.00238,"close":37.3}
{"ticker":"DMRC","date":"2015-07-21","pret":-0.0141,"close":36.76}
{"ticker":"DMRC","date":"2015-07-22","pret":-0.01295,"close":38.52}
{"ticker":"DMRC","date":"2015-07-23","pret":0.05494,"close":42.84}
{"ticker":"DMRC","date":"2015-07-24","pret":0.09482,"close":44.93}
{"ticker":"DMRC","date":"2015-07-27","pret":0.05878,"close":41.01}
{"ticker":"DMRC","date":"2015-07-28","pret":-0.09811,"close":40.07}
{"ticker":"DMRC","date":"2015-07-29","pret":-0.02536,"close":37.01}
{"ticker":"DMRC","date":"2015-07-30","pret":-0.08046,"close":37.06}
{"ticker":"DMRC","date":"2015-07-31","pret":0,"close":39.74}
{"ticker":"DMRC","date":"2015-08-03","pret":0.06031,"close":38.19}
{"ticker":"DMRC","date":"2015-08-04","pret":-0.02395,"close":38.92}
{"ticker":"DMRC","date":"2015-08-05","pret":0.0013,"close":39.99}
{"ticker":"DMRC","date":"2015-08-06","pret":0.04777,"close":39.57}
{"ticker":"DMRC","date":"2015-08-07","pret":-0.02513,"close":38.55}
{"ticker":"DMRC","date":"2015-08-10","pret":-0.01694,"close":37.01}
{"ticker":"DMRC","date":"2015-08-11","pret":-0.04121,"close":36.57}
{"ticker":"DMRC","date":"2015-08-12","pret":-0.02071,"close":36.14}
{"ticker":"DMRC","date":"2015-08-13","pret":-0.0022,"close":37.13}
{"ticker":"DMRC","date":"2015-08-14","pret":0.02668,"close":37.6}
{"ticker":"DMRC","date":"2015-08-17","pret":0.01599,"close":37.95}
{"ticker":"DMRC","date":"2015-08-18","pret":0.01209,"close":37.21}
{"ticker":"DMRC","date":"2015-08-19","pret":-0.03401,"close":36.75}
{"ticker":"DMRC","date":"2015-08-20","pret":-0.01169,"close":35.27}
{"ticker":"DMRC","date":"2015-08-21","pret":-0.03818,"close":36.52}
{"ticker":"DMRC","date":"2015-08-24","pret":0.00482,"close":35.12}
{"ticker":"DMRC","date":"2015-08-25","pret":0.02402,"close":33.45}
{"ticker":"DMRC","date":"2015-08-26","pret":-0.0562,"close":34.3}
{"ticker":"DMRC","date":"2015-08-27","pret":0.01248,"close":34.92}
{"ticker":"DMRC","date":"2015-08-28","pret":0,"close":37.81}
{"ticker":"DMRC","date":"2015-08-31","pret":0.093,"close":38.13}
{"ticker":"DMRC","date":"2015-09-01","pret":-0.01003,"close":37.15}
{"ticker":"DMRC","date":"2015-09-02","pret":-0.00399,"close":39.25}
{"ticker":"DMRC","date":"2015-09-03","pret":0.05192,"close":38.09}
{"ticker":"DMRC","date":"2015-09-04","pret":-0.0466,"close":38.12}
{"ticker":"DMRC","date":"2015-09-08","pret":0.03182,"close":38.96}
{"ticker":"DMRC","date":"2015-09-09","pret":0.00384,"close":39.68}
{"ticker":"DMRC","date":"2015-09-10","pret":0.01649,"close":38.55}
{"ticker":"DMRC","date":"2015-09-11","pret":-0.03195,"close":35.96}
{"ticker":"DMRC","date":"2015-09-14","pret":-0.06797,"close":34.23}
{"ticker":"DMRC","date":"2015-09-15","pret":-0.03912,"close":35.28}
{"ticker":"DMRC","date":"2015-09-16","pret":0.01833,"close":35.5}
{"ticker":"DMRC","date":"2015-09-17","pret":0.0017,"close":36.56}
{"ticker":"DMRC","date":"2015-09-18","pret":0.02325,"close":36.21}
{"ticker":"DMRC","date":"2015-09-21","pret":0.00717,"close":37.59}
{"ticker":"DMRC","date":"2015-09-22","pret":0.0169,"close":37.01}
{"ticker":"DMRC","date":"2015-09-23","pret":0.00566,"close":36.31}
{"ticker":"DMRC","date":"2015-09-24","pret":-0.02697,"close":36.37}
{"ticker":"DMRC","date":"2015-09-25","pret":0.01016,"close":33.16}
{"ticker":"DMRC","date":"2015-09-28","pret":-0.09813,"close":31.68}
{"ticker":"DMRC","date":"2015-09-29","pret":-0.03279,"close":31.08}
{"ticker":"DMRC","date":"2015-09-30","pret":-0.01475,"close":30.55}
{"ticker":"DMRC","date":"2015-10-01","pret":-0.03245,"close":29.84}
{"ticker":"DMRC","date":"2015-10-02","pret":-0.04032,"close":29.99}
{"ticker":"DMRC","date":"2015-10-05","pret":0.02452,"close":30.8}
{"ticker":"DMRC","date":"2015-10-06","pret":0.01678,"close":32.28}
{"ticker":"DMRC","date":"2015-10-07","pret":0.05522,"close":33.74}
{"ticker":"DMRC","date":"2015-10-08","pret":0.05027,"close":34.3}
{"ticker":"DMRC","date":"2015-10-09","pret":0.02722,"close":34.82}
{"ticker":"DMRC","date":"2015-10-12","pret":0.01278,"close":34.6}
{"ticker":"DMRC","date":"2015-10-13","pret":-0.03269,"close":35.23}
{"ticker":"DMRC","date":"2015-10-14","pret":0.03071,"close":35.93}
{"ticker":"DMRC","date":"2015-10-15","pret":0.01737,"close":36.73}
{"ticker":"DMRC","date":"2015-10-16","pret":0.0255,"close":38.19}
{"ticker":"DMRC","date":"2015-10-19","pret":0.03617,"close":36.99}
{"ticker":"DMRC","date":"2015-10-20","pret":-0.0278,"close":37.45}
{"ticker":"DMRC","date":"2015-10-21","pret":0.01015,"close":35.99}
{"ticker":"DMRC","date":"2015-10-22","pret":-0.03903,"close":35.47}
{"ticker":"DMRC","date":"2015-10-23","pret":-0.01,"close":35.58}
{"ticker":"DMRC","date":"2015-10-26","pret":-0.00476,"close":35.03}
{"ticker":"DMRC","date":"2015-10-27","pret":-0.02212,"close":34.26}
{"ticker":"DMRC","date":"2015-10-28","pret":-0.01183,"close":34.61}
{"ticker":"DMRC","date":"2015-10-29","pret":-0.01875,"close":24.85}
{"ticker":"DMRC","date":"2015-10-30","pret":-0.30458,"close":22.46}
{"ticker":"DMRC","date":"2015-11-02","pret":-0.09411,"close":24.12}
{"ticker":"DMRC","date":"2015-11-03","pret":0.04942,"close":25.94}
{"ticker":"DMRC","date":"2015-11-04","pret":0.08977,"close":25.45}
{"ticker":"DMRC","date":"2015-11-05","pret":-0.0268,"close":24.32}
{"ticker":"DMRC","date":"2015-11-06","pret":-0.04263,"close":25.74}
{"ticker":"DMRC","date":"2015-11-09","pret":0.05592,"close":25.79}
{"ticker":"DMRC","date":"2015-11-10","pret":-0.00311,"close":25.28}
{"ticker":"DMRC","date":"2015-11-11","pret":-0.01492,"close":25.59}
{"ticker":"DMRC","date":"2015-11-12","pret":0.00867,"close":26.28}
{"ticker":"DMRC","date":"2015-11-13","pret":0.07587,"close":26.06}
{"ticker":"DMRC","date":"2015-11-16","pret":-0.05261,"close":26.91}
{"ticker":"DMRC","date":"2015-11-17","pret":0.03797,"close":26.52}
{"ticker":"DMRC","date":"2015-11-18","pret":-0.02427,"close":26.36}
{"ticker":"DMRC","date":"2015-11-19","pret":-0.00988,"close":26.65}
{"ticker":"DMRC","date":"2015-11-20","pret":0.04259,"close":29.51}
{"ticker":"DMRC","date":"2015-11-23","pret":0.08984,"close":35.03}
{"ticker":"DMRC","date":"2015-11-24","pret":0.14508,"close":32.9}
{"ticker":"DMRC","date":"2015-11-25","pret":-0.05866,"close":33.98}
{"ticker":"DMRC","date":"2015-11-26"}
{"ticker":"DMRC","date":"2015-11-27","pret":0.04673,"close":33.87}
{"ticker":"DMRC","date":"2015-11-30","pret":-0.01266,"close":35.58}
{"ticker":"DMRC","date":"2015-12-01","pret":0.05057,"close":33.97}
{"ticker":"DMRC","date":"2015-12-02","pret":-0.04584,"close":32.96}
{"ticker":"DMRC","date":"2015-12-03","pret":-0.02782,"close":32.04}
{"ticker":"DMRC","date":"2015-12-04","pret":-0.03205,"close":33.2}
{"ticker":"DMRC","date":"2015-12-07","pret":0.02901,"close":31.58}
{"ticker":"DMRC","date":"2015-12-08","pret":-0.05535,"close":31.69}
{"ticker":"DMRC","date":"2015-12-09","pret":0.01468,"close":31.49}
{"ticker":"DMRC","date":"2015-12-10","pret":0.06264,"close":33.14}
{"ticker":"DMRC","date":"2015-12-11","pret":-0.03052,"close":32.33}
{"ticker":"DMRC","date":"2015-12-14","pret":-0.01111,"close":32.37}
{"ticker":"DMRC","date":"2015-12-15","pret":0.00927,"close":32.08}
{"ticker":"DMRC","date":"2015-12-16","pret":-0.02806,"close":33.24}
{"ticker":"DMRC","date":"2015-12-17"}
{"ticker":"DMRC","date":"2015-12-18","pret":0.02929,"close":31.81}
{"ticker":"DMRC","date":"2015-12-21","pret":-0.02141,"close":33.97}
{"ticker":"DMRC","date":"2015-12-22","pret":0.07898,"close":35.67}
{"ticker":"DMRC","date":"2015-12-23","pret":0.03783,"close":37.76}
{"ticker":"DMRC","date":"2015-12-24","pret":0.04582,"close":38.05}
{"ticker":"DMRC","date":"2015-12-28","pret":0.01034,"close":38.89}
{"ticker":"DMRC","date":"2015-12-29","pret":0.02579,"close":38.14}
{"ticker":"DMRC","date":"2015-12-30","pret":-0.02975,"close":37.85}
{"ticker":"DMRC","date":"2015-12-31","pret":-0.0008,"close":36.51}
{"ticker":"DMRC","date":"2016-01-04","pret":-0.04667,"close":34.03}
{"ticker":"DMRC","date":"2016-01-05","pret":-0.05686,"close":32.5}
{"ticker":"DNB","date":"2015-01-02","pret":-0.00549,"close":121.65}
{"ticker":"DNB","date":"2015-01-05","pret":-0.00842,"close":117.64}
{"ticker":"DNB","date":"2015-01-06","pret":-0.02543,"close":117.16}
{"ticker":"DNB","date":"2015-01-07","pret":0.00051,"close":117.41}
{"ticker":"DNB","date":"2015-01-08","pret":0.00804,"close":119.82}
{"ticker":"DNB","date":"2015-01-09","pret":0.00118,"close":119.84}
{"ticker":"DNB","date":"2015-01-12","pret":0.01072,"close":116.46}
{"ticker":"DNB","date":"2015-01-13","pret":-0.02214,"close":116.81}
{"ticker":"DNB","date":"2015-01-14","pret":-0.01943,"close":115.88}
{"ticker":"DNB","date":"2015-01-15","pret":0.00692,"close":115.27}
{"ticker":"DNB","date":"2015-01-16","pret":-0.00553,"close":117.16}
{"ticker":"DNB","date":"2015-01-20","pret":0.02161,"close":117.1}
{"ticker":"DNB","date":"2015-01-21","pret":-0.02022,"close":115.44}
{"ticker":"DNB","date":"2015-01-22","pret":0.00372,"close":118.51}
{"ticker":"DNB","date":"2015-01-23","pret":0.01922,"close":118.32}
{"ticker":"DNB","date":"2015-01-26","pret":0.00017,"close":119.01}
{"ticker":"DNB","date":"2015-01-27","pret":-0.00628,"close":116.36}
{"ticker":"DNB","date":"2015-01-28","pret":-0.00401,"close":114.95}
{"ticker":"DNB","date":"2015-01-29","pret":-0.01759,"close":116.09}
{"ticker":"DNB","date":"2015-01-30","pret":0.00104,"close":115.11}
{"ticker":"DNB","date":"2015-02-02","pret":0.00174,"close":118.41}
{"ticker":"DNB","date":"2015-02-03","pret":0.03679,"close":121.08}
{"ticker":"DNB","date":"2015-02-04","pret":0.01064,"close":121.43}
{"ticker":"DNB","date":"2015-02-05","pret":0.00931,"close":123.88}
{"ticker":"DNB","date":"2015-02-06","pret":0.01626,"close":122.1}
{"ticker":"DNB","date":"2015-02-09","pret":-0.01593,"close":119.93}
{"ticker":"DNB","date":"2015-02-10","pret":-0.01602,"close":125.68}
{"ticker":"DNB","date":"2015-02-11","pret":0.05428,"close":129.27}
{"ticker":"DNB","date":"2015-02-12","pret":0.02638,"close":132.81}
{"ticker":"DNB","date":"2015-02-13","pret":0.01774,"close":133.27}
{"ticker":"DNB","date":"2015-02-17","pret":-0.00144,"close":135.38}
{"ticker":"DNB","date":"2015-02-18","pret":0.01872,"close":135.92}
{"ticker":"DNB","date":"2015-02-19","pret":0.00348,"close":135.52}
{"ticker":"DNB","date":"2015-02-20","pret":-0.002,"close":135.44}
{"ticker":"DNB","date":"2015-02-23","pret":0.00237,"close":134.62}
{"ticker":"DNB","date":"2015-02-24","pret":-0.00667,"close":134.58}
{"ticker":"DNB","date":"2015-02-25","pret":-0.00089,"close":135.08}
{"ticker":"DNB","date":"2015-02-26","pret":0.00705,"close":134.98}
{"ticker":"DNB","date":"2015-02-27","pret":-0.00111,"close":132.48}
{"ticker":"DNB","date":"2015-03-02","pret":-0.01566,"close":132.65}
{"ticker":"DNB","date":"2015-03-03","pret":-0.00808,"close":131.99}
{"ticker":"DNB","date":"2015-03-04","pret":-0.00076,"close":131.4}
{"ticker":"DNB","date":"2015-03-05","pret":-0.00289,"close":130.55}
{"ticker":"DNB","date":"2015-03-06","pret":-0.01317,"close":129.05}
{"ticker":"DNB","date":"2015-03-09","pret":-0.00556,"close":129.37}
{"ticker":"DNB","date":"2015-03-10","pret":-0.00739,"close":126.75}
{"ticker":"DNB","date":"2015-03-11","pret":-0.00949,"close":126.56}
{"ticker":"DNB","date":"2015-03-12","pret":0.00079,"close":127.99}
{"ticker":"DNB","date":"2015-03-13","pret":0.00589,"close":127.71}
{"ticker":"DNB","date":"2015-03-16","pret":0.0036,"close":128.74}
{"ticker":"DNB","date":"2015-03-17","pret":-0.00102,"close":129.96}
{"ticker":"DNB","date":"2015-03-18","pret":0.01457,"close":130.85}
{"ticker":"DNB","date":"2015-03-19","pret":0.00583,"close":130.72}
{"ticker":"DNB","date":"2015-03-20","pret":0.00405,"close":130.58}
{"ticker":"DNB","date":"2015-03-23","pret":-0.00542,"close":128.88}
{"ticker":"DNB","date":"2015-03-24","pret":-0.01233,"close":126.91}
{"ticker":"DNB","date":"2015-03-25","pret":-0.01579,"close":125.84}
{"ticker":"DNB","date":"2015-03-26","pret":-0.01141,"close":125.77}
{"ticker":"DNB","date":"2015-03-27","pret":-0.00008,"close":126.53}
{"ticker":"DNB","date":"2015-03-30","pret":0.01181,"close":129.18}
{"ticker":"DNB","date":"2015-03-31","pret":0.01252,"close":128.36}
{"ticker":"DNB","date":"2015-04-01","pret":-0.0007,"close":129.03}
{"ticker":"DNB","date":"2015-04-02","pret":0.00582,"close":129.08}
{"ticker":"DNB","date":"2015-04-06","pret":-0.00949,"close":129.73}
{"ticker":"DNB","date":"2015-04-07","pret":0.01358,"close":128.44}
{"ticker":"DNB","date":"2015-04-08","pret":-0.0089,"close":129.46}
{"ticker":"DNB","date":"2015-04-09","pret":0.00636,"close":130.37}
{"ticker":"DNB","date":"2015-04-10","pret":0.01152,"close":130.91}
{"ticker":"DNB","date":"2015-04-13","pret":-0.00344,"close":130.06}
{"ticker":"DNB","date":"2015-04-14","pret":-0.00538,"close":132.37}
{"ticker":"DNB","date":"2015-04-15","pret":0.0218,"close":134.74}
{"ticker":"DNB","date":"2015-04-16","pret":0.0114,"close":134.01}
{"ticker":"DNB","date":"2015-04-17","pret":-0.00974,"close":131.25}
{"ticker":"DNB","date":"2015-04-20","pret":-0.00521,"close":132.78}
{"ticker":"DNB","date":"2015-04-21","pret":0.00919,"close":132.14}
{"ticker":"DNB","date":"2015-04-22","pret":-0.00436,"close":132.31}
{"ticker":"DNB","date":"2015-04-23","pret":-0.00862,"close":132.34}
{"ticker":"DNB","date":"2015-04-24","pret":0.00455,"close":131.86}
{"ticker":"DNB","date":"2015-04-27","pret":0.00174,"close":130.63}
{"ticker":"DNB","date":"2015-04-28","pret":-0.01445,"close":130.16}
{"ticker":"DNB","date":"2015-04-29","pret":-0.0053,"close":128.47}
{"ticker":"DNB","date":"2015-04-30","pret":-0.01232,"close":127.67}
{"ticker":"DNB","date":"2015-05-01","pret":-0.00273,"close":128.59}
{"ticker":"DNB","date":"2015-05-04","pret":0.00678,"close":129.58}
{"ticker":"DNB","date":"2015-05-05","pret":-0.00623,"close":126.39}
{"ticker":"DNB","date":"2015-05-06","pret":-0.00595,"close":124.95}
{"ticker":"DNB","date":"2015-05-07","pret":-0.0184,"close":125.1}
{"ticker":"DNB","date":"2015-05-08","pret":0.01114,"close":125.84}
{"ticker":"DNB","date":"2015-05-11","pret":-0.00994,"close":126.17}
{"ticker":"DNB","date":"2015-05-12","pret":0.0016,"close":124.93}
{"ticker":"DNB","date":"2015-05-13","pret":0.00215,"close":125.96}
{"ticker":"DNB","date":"2015-05-14","pret":0.00801,"close":129.23}
{"ticker":"DNB","date":"2015-05-15","pret":0.02088,"close":128.47}
{"ticker":"DNB","date":"2015-05-18","pret":-0.00824,"close":129.72}
{"ticker":"DNB","date":"2015-05-19","pret":0.01102,"close":129.73}
{"ticker":"DNB","date":"2015-05-20","pret":0.00108,"close":128.93}
{"ticker":"DNB","date":"2015-05-21","pret":-0.00642,"close":129.74}
{"ticker":"DNB","date":"2015-05-22","pret":0.00495,"close":128.97}
{"ticker":"DNB","date":"2015-05-26","pret":-0.0111,"close":127.74}
{"ticker":"DNB","date":"2015-05-27","pret":-0.00211,"close":129.45}
{"ticker":"DNB","date":"2015-05-28","pret":0.01197,"close":128.85}
{"ticker":"DNB","date":"2015-05-29","pret":-0.00341,"close":127.93}
{"ticker":"DNB","date":"2015-06-01","pret":-0.00311,"close":128.41}
{"ticker":"DNB","date":"2015-06-02","pret":-0.0028,"close":128.27}
{"ticker":"DNB","date":"2015-06-03","pret":0.00389,"close":129.53}
{"ticker":"DNB","date":"2015-06-04","pret":-0.00194,"close":126.68}
{"ticker":"DNB","date":"2015-06-05","pret":-0.0168,"close":126.92}
{"ticker":"DNB","date":"2015-06-08","pret":0.00482,"close":126.97}
{"ticker":"DNB","date":"2015-06-09","pret":0.00016,"close":128.28}
{"ticker":"DNB","date":"2015-06-10","pret":0.01625,"close":130.09}
{"ticker":"DNB","date":"2015-06-11","pret":0.01087,"close":130.63}
{"ticker":"DNB","date":"2015-06-12","pret":-0.00169,"close":129.12}
{"ticker":"DNB","date":"2015-06-15","pret":-0.01994,"close":127.73}
{"ticker":"DNB","date":"2015-06-16","pret":-0.00408,"close":126.97}
{"ticker":"DNB","date":"2015-06-17","pret":0.0011,"close":127.16}
{"ticker":"DNB","date":"2015-06-18","pret":0.00149,"close":128.46}
{"ticker":"DNB","date":"2015-06-19","pret":0.00478,"close":128.27}
{"ticker":"DNB","date":"2015-06-22","pret":0.00809,"close":128.2}
{"ticker":"DNB","date":"2015-06-23","pret":-0.00559,"close":128.42}
{"ticker":"DNB","date":"2015-06-24","pret":0.00054,"close":127.57}
{"ticker":"DNB","date":"2015-06-25","pret":-0.00226,"close":126.72}
{"ticker":"DNB","date":"2015-06-26","pret":-0.00838,"close":126.69}
{"ticker":"DNB","date":"2015-06-29","pret":-0.01211,"close":122.49}
{"ticker":"DNB","date":"2015-06-30","pret":-0.01525,"close":122}
{"ticker":"DNB","date":"2015-07-01","pret":-0.00706,"close":123.29}
{"ticker":"DNB","date":"2015-07-02","pret":0.0073,"close":123.11}
{"ticker":"DNB","date":"2015-07-06","pret":-0.01597,"close":122.33}
{"ticker":"DNB","date":"2015-07-07","pret":0.00484,"close":122.97}
{"ticker":"DNB","date":"2015-07-08","pret":-0.0041,"close":120.43}
{"ticker":"DNB","date":"2015-07-09","pret":0.00418,"close":121.84}
{"ticker":"DNB","date":"2015-07-10","pret":0.00928,"close":124.21}
{"ticker":"DNB","date":"2015-07-13","pret":0.01479,"close":125.64}
{"ticker":"DNB","date":"2015-07-14","pret":-0.00032,"close":126}
{"ticker":"DNB","date":"2015-07-15","pret":0.0051,"close":124.75}
{"ticker":"DNB","date":"2015-07-16","pret":-0.0031,"close":125.27}
{"ticker":"DNB","date":"2015-07-17","pret":-0.00279,"close":124.99}
{"ticker":"DNB","date":"2015-07-20","pret":-0.00192,"close":124.74}
{"ticker":"DNB","date":"2015-07-21","pret":-0.00482,"close":122.77}
{"ticker":"DNB","date":"2015-07-22","pret":-0.01263,"close":122.88}
{"ticker":"DNB","date":"2015-07-23","pret":-0.00049,"close":122.71}
{"ticker":"DNB","date":"2015-07-24","pret":0.00431,"close":122.06}
{"ticker":"DNB","date":"2015-07-27","pret":-0.01472,"close":121.97}
{"ticker":"DNB","date":"2015-07-28","pret":0.01089,"close":123.03}
{"ticker":"DNB","date":"2015-07-29","pret":0.00366,"close":125.07}
{"ticker":"DNB","date":"2015-07-30","pret":0.01026,"close":125.26}
{"ticker":"DNB","date":"2015-07-31","pret":0.00872,"close":124.77}
{"ticker":"DNB","date":"2015-08-03","pret":-0.00415,"close":124.2}
{"ticker":"DNB","date":"2015-08-04","pret":-0.00626,"close":124.64}
{"ticker":"DNB","date":"2015-08-05","pret":0.01271,"close":125.46}
{"ticker":"DNB","date":"2015-08-06","pret":-0.00838,"close":116.17}
{"ticker":"DNB","date":"2015-08-07","pret":-0.07657,"close":116.11}
{"ticker":"DNB","date":"2015-08-10","pret":0.0134,"close":117.92}
{"ticker":"DNB","date":"2015-08-11","pret":-0.00496,"close":116.12}
{"ticker":"DNB","date":"2015-08-12","pret":-0.01243,"close":115.79}
{"ticker":"DNB","date":"2015-08-13","pret":0.00476,"close":116.03}
{"ticker":"DNB","date":"2015-08-14","pret":0.00285,"close":116.49}
{"ticker":"DNB","date":"2015-08-17","pret":0.00198,"close":115.9}
{"ticker":"DNB","date":"2015-08-18","pret":-0.00595,"close":116.17}
{"ticker":"DNB","date":"2015-08-19","pret":0.00026,"close":114.03}
{"ticker":"DNB","date":"2015-08-20","pret":-0.02443,"close":111.84}
{"ticker":"DNB","date":"2015-08-21","pret":-0.02042,"close":106.89}
{"ticker":"DNB","date":"2015-08-24","pret":-0.09932,"close":102.18}
{"ticker":"DNB","date":"2015-08-25","pret":0.04293,"close":101.18}
{"ticker":"DNB","date":"2015-08-26","pret":-0.01194,"close":104.7}
{"ticker":"DNB","date":"2015-08-27","pret":0.02431,"close":107.23}
{"ticker":"DNB","date":"2015-08-28","pret":0.00763,"close":107.06}
{"ticker":"DNB","date":"2015-08-31","pret":0.00075,"close":105.97}
{"ticker":"DNB","date":"2015-09-01","pret":-0.02795,"close":102.07}
{"ticker":"DNB","date":"2015-09-02","pret":-0.00396,"close":104.51}
{"ticker":"DNB","date":"2015-09-03","pret":0.01365,"close":104.85}
{"ticker":"DNB","date":"2015-09-04","pret":-0.01414,"close":103.18}
{"ticker":"DNB","date":"2015-09-08","pret":0.0188,"close":107.08}
{"ticker":"DNB","date":"2015-09-09","pret":0.02747,"close":106.54}
{"ticker":"DNB","date":"2015-09-10","pret":-0.01622,"close":105.3}
{"ticker":"DNB","date":"2015-09-11","pret":-0.01668,"close":104.99}
{"ticker":"DNB","date":"2015-09-14","pret":0.00572,"close":104.82}
{"ticker":"DNB","date":"2015-09-15","pret":-0.00162,"close":106.39}
{"ticker":"DNB","date":"2015-09-16","pret":0.01502,"close":107.67}
{"ticker":"DNB","date":"2015-09-17","pret":0.00589,"close":106.47}
{"ticker":"DNB","date":"2015-09-18","pret":-0.01872,"close":104.87}
{"ticker":"DNB","date":"2015-09-21","pret":-0.00028,"close":105.79}
{"ticker":"DNB","date":"2015-09-22","pret":-0.00849,"close":105.65}
{"ticker":"DNB","date":"2015-09-23","pret":0.01067,"close":105.59}
{"ticker":"DNB","date":"2015-09-24","pret":-0.01106,"close":104.95}
{"ticker":"DNB","date":"2015-09-25","pret":0.01607,"close":105.61}
{"ticker":"DNB","date":"2015-09-28","pret":-0.00909,"close":102.39}
{"ticker":"DNB","date":"2015-09-29","pret":-0.02427,"close":102.54}
{"ticker":"DNB","date":"2015-09-30","pret":0.01067,"close":105}
{"ticker":"DNB","date":"2015-10-01","pret":0.01456,"close":106.01}
{"ticker":"DNB","date":"2015-10-02","pret":-0.00677,"close":107.18}
{"ticker":"DNB","date":"2015-10-05","pret":0.03295,"close":108.88}
{"ticker":"DNB","date":"2015-10-06","pret":0.00637,"close":108.31}
{"ticker":"DNB","date":"2015-10-07","pret":0.00349,"close":111.18}
{"ticker":"DNB","date":"2015-10-08","pret":0.0143,"close":113.01}
{"ticker":"DNB","date":"2015-10-09","pret":0.02359,"close":113.78}
{"ticker":"DNB","date":"2015-10-12","pret":0.00309,"close":113.36}
{"ticker":"DNB","date":"2015-10-13","pret":-0.00742,"close":111.94}
{"ticker":"DNB","date":"2015-10-14","pret":-0.00623,"close":110.15}
{"ticker":"DNB","date":"2015-10-15","pret":-0.01212,"close":111.93}
{"ticker":"DNB","date":"2015-10-16","pret":0.01613,"close":111.79}
{"ticker":"DNB","date":"2015-10-19","pret":-0.01054,"close":111.76}
{"ticker":"DNB","date":"2015-10-20","pret":0.00341,"close":113.28}
{"ticker":"DNB","date":"2015-10-21","pret":0.01625,"close":110.56}
{"ticker":"DNB","date":"2015-10-22","pret":-0.01957,"close":111.16}
{"ticker":"DNB","date":"2015-10-23","pret":0.00716,"close":112.15}
{"ticker":"DNB","date":"2015-10-26","pret":-0.00187,"close":112.01}
{"ticker":"DNB","date":"2015-10-27","pret":-0.00475,"close":111.02}
{"ticker":"DNB","date":"2015-10-28","pret":-0.00045,"close":112.2}
{"ticker":"DNB","date":"2015-10-29","pret":0.00475,"close":111.92}
{"ticker":"DNB","date":"2015-10-30","pret":0.00303,"close":113.87}
{"ticker":"DNB","date":"2015-11-02","pret":0.0174,"close":115}
{"ticker":"DNB","date":"2015-11-03","pret":-0.05564,"close":108.5}
{"ticker":"DNB","date":"2015-11-04","pret":0.00609,"close":111.77}
{"ticker":"DNB","date":"2015-11-05","pret":0.02553,"close":111.6}
{"ticker":"DNB","date":"2015-11-06","pret":-0.00224,"close":113.2}
{"ticker":"DNB","date":"2015-11-09","pret":0.01357,"close":111.2}
{"ticker":"DNB","date":"2015-11-10","pret":-0.0169,"close":109.2}
{"ticker":"DNB","date":"2015-11-11","pret":-0.01454,"close":110.79}
{"ticker":"DNB","date":"2015-11-12","pret":0.00966,"close":108.9}
{"ticker":"DNB","date":"2015-11-13","pret":-0.01608,"close":106.53}
{"ticker":"DNB","date":"2015-11-16","pret":-0.02057,"close":107.18}
{"ticker":"DNB","date":"2015-11-17","pret":0.00945,"close":107.07}
{"ticker":"DNB","date":"2015-11-18","pret":0.00047,"close":108.45}
{"ticker":"DNB","date":"2015-11-19","pret":0.01037,"close":108.01}
{"ticker":"DNB","date":"2015-11-20","pret":0.00064,"close":107.35}
{"ticker":"DNB","date":"2015-11-23","pret":-0.01774,"close":108.12}
{"ticker":"DNB","date":"2015-11-24","pret":0.00589,"close":107.65}
{"ticker":"DNB","date":"2015-11-25","pret":0.00298,"close":107.76}
{"ticker":"DNB","date":"2015-11-26"}
{"ticker":"DNB","date":"2015-11-27","pret":0.00037,"close":108.95}
{"ticker":"DNB","date":"2015-11-30","pret":0.01475,"close":107.79}
{"ticker":"DNB","date":"2015-12-01","pret":-0.00919,"close":108.11}
{"ticker":"DNB","date":"2015-12-02","pret":-0.00454,"close":106.15}
{"ticker":"DNB","date":"2015-12-03","pret":-0.00801,"close":104.92}
{"ticker":"DNB","date":"2015-12-04","pret":-0.01736,"close":108.23}
{"ticker":"DNB","date":"2015-12-07","pret":0.02416,"close":107.16}
{"ticker":"DNB","date":"2015-12-08","pret":-0.01658,"close":106.9}
{"ticker":"DNB","date":"2015-12-09","pret":0.0049,"close":104.39}
{"ticker":"DNB","date":"2015-12-10","pret":-0.01859,"close":105.68}
{"ticker":"DNB","date":"2015-12-11","pret":-0.00509,"close":103.05}
{"ticker":"DNB","date":"2015-12-14","pret":-0.00656,"close":101.86}
{"ticker":"DNB","date":"2015-12-15","pret":-0.00534,"close":102.8}
{"ticker":"DNB","date":"2015-12-16","pret":0.00795,"close":105.88}
{"ticker":"DNB","date":"2015-12-17"}
{"ticker":"DNB","date":"2015-12-18","pret":0.0026,"close":100.97}
{"ticker":"DNB","date":"2015-12-21","pret":-0.01818,"close":103.41}
{"ticker":"DNB","date":"2015-12-22","pret":0.0177,"close":104.25}
{"ticker":"DNB","date":"2015-12-23","pret":0.01074,"close":106.46}
{"ticker":"DNB","date":"2015-12-24","pret":0.01279,"close":106.06}
{"ticker":"DNB","date":"2015-12-28","pret":-0.005,"close":106.29}
{"ticker":"DNB","date":"2015-12-29","pret":0.01176,"close":107.52}
{"ticker":"DNB","date":"2015-12-30","pret":0.0029,"close":105.8}
{"ticker":"DNB","date":"2015-12-31","pret":-0.01579,"close":103.93}
{"ticker":"DNB","date":"2016-01-04","pret":-0.02689,"close":101.88}
{"ticker":"DNB","date":"2016-01-05","pret":-0.0038,"close":101.24}
{"ticker":"DNKN","date":"2015-01-02","pret":-0.00882,"close":42.73}
{"ticker":"DNKN","date":"2015-01-05","pret":-0.0042,"close":42.47}
{"ticker":"DNKN","date":"2015-01-06","pret":-0.0014,"close":42.32}
{"ticker":"DNKN","date":"2015-01-07","pret":-0.00117,"close":43.54}
{"ticker":"DNKN","date":"2015-01-08","pret":0.03187,"close":43.89}
{"ticker":"DNKN","date":"2015-01-09","pret":-0.00136,"close":43.67}
{"ticker":"DNKN","date":"2015-01-12","pret":0.02094,"close":44.08}
{"ticker":"DNKN","date":"2015-01-13","pret":-0.01143,"close":45.88}
{"ticker":"DNKN","date":"2015-01-14","pret":0.00965,"close":45.08}
{"ticker":"DNKN","date":"2015-01-15","pret":0.00645,"close":45.82}
{"ticker":"DNKN","date":"2015-01-16","pret":0.01344,"close":45.51}
{"ticker":"DNKN","date":"2015-01-20","pret":-0.00439,"close":45.01}
{"ticker":"DNKN","date":"2015-01-21","pret":-0.01061,"close":45.27}
{"ticker":"DNKN","date":"2015-01-22","pret":-0.00468,"close":46.17}
{"ticker":"DNKN","date":"2015-01-23","pret":0.03724,"close":46.98}
{"ticker":"DNKN","date":"2015-01-26","pret":0.01112,"close":47}
{"ticker":"DNKN","date":"2015-01-27","pret":-0.01112,"close":46.05}
{"ticker":"DNKN","date":"2015-01-28","pret":-0.00886,"close":45.91}
{"ticker":"DNKN","date":"2015-01-29","pret":0.00238,"close":46.96}
{"ticker":"DNKN","date":"2015-01-30","pret":0.01333,"close":47.31}
{"ticker":"DNKN","date":"2015-02-02","pret":0.00808,"close":46.26}
{"ticker":"DNKN","date":"2015-02-03","pret":-0.0199,"close":46.38}
{"ticker":"DNKN","date":"2015-02-04","pret":0.00259,"close":46.6}
{"ticker":"DNKN","date":"2015-02-05","pret":0.04386,"close":46.03}
{"ticker":"DNKN","date":"2015-02-06","pret":-0.03806,"close":47.46}
{"ticker":"DNKN","date":"2015-02-09","pret":0.01658,"close":47.09}
{"ticker":"DNKN","date":"2015-02-10","pret":0.00211,"close":47.74}
{"ticker":"DNKN","date":"2015-02-11","pret":0.00462,"close":47.31}
{"ticker":"DNKN","date":"2015-02-12","pret":-0.0082,"close":47.39}
{"ticker":"DNKN","date":"2015-02-13","pret":-0.00127,"close":46.7}
{"ticker":"DNKN","date":"2015-02-17","pret":-0.01878,"close":47}
{"ticker":"DNKN","date":"2015-02-18","pret":0.0122,"close":46.94}
{"ticker":"DNKN","date":"2015-02-19","pret":0,"close":46.7}
{"ticker":"DNKN","date":"2015-02-20","pret":-0.00555,"close":46.38}
{"ticker":"DNKN","date":"2015-02-23","pret":-0.01054,"close":45.94}
{"ticker":"DNKN","date":"2015-02-24","pret":-0.01,"close":45.94}
{"ticker":"DNKN","date":"2015-02-25","pret":0.0024,"close":46.47}
{"ticker":"DNKN","date":"2015-02-26","pret":0.03258,"close":47.26}
{"ticker":"DNKN","date":"2015-02-27","pret":0.00568,"close":46.86}
{"ticker":"DNKN","date":"2015-03-02","pret":-0.02742,"close":46.79}
{"ticker":"DNKN","date":"2015-03-03","pret":-0.00237,"close":46.1}
{"ticker":"DNKN","date":"2015-03-04","pret":-0.00912,"close":45.41}
{"ticker":"DNKN","date":"2015-03-05","pret":0.01793,"close":46.49}
{"ticker":"DNKN","date":"2015-03-06","pret":-0.00086,"close":46.09}
{"ticker":"DNKN","date":"2015-03-09","pret":-0.00926,"close":46.6}
{"ticker":"DNKN","date":"2015-03-10","pret":0.00108,"close":46.7}
{"ticker":"DNKN","date":"2015-03-11","pret":0.02412,"close":46.76}
{"ticker":"DNKN","date":"2015-03-12","pret":-0.0121,"close":47.1}
{"ticker":"DNKN","date":"2015-03-13","pret":0.00766,"close":47.52}
{"ticker":"DNKN","date":"2015-03-16","pret":0.01347,"close":47.67}
{"ticker":"DNKN","date":"2015-03-17","pret":-0.00377,"close":47.87}
{"ticker":"DNKN","date":"2015-03-18","pret":0.00732,"close":48.49}
{"ticker":"DNKN","date":"2015-03-19","pret":0.0083,"close":48.25}
{"ticker":"DNKN","date":"2015-03-20","pret":0.00021,"close":48.15}
{"ticker":"DNKN","date":"2015-03-23","pret":-0.00476,"close":48.19}
{"ticker":"DNKN","date":"2015-03-24","pret":0,"close":48.26}
{"ticker":"DNKN","date":"2015-03-25","pret":-0.00021,"close":47.84}
{"ticker":"DNKN","date":"2015-03-26","pret":-0.01611,"close":47.87}
{"ticker":"DNKN","date":"2015-03-27","pret":0.01112,"close":47.5}
{"ticker":"DNKN","date":"2015-03-30","pret":-0.00376,"close":47.6}
{"ticker":"DNKN","date":"2015-03-31","pret":-0.0042,"close":47.56}
{"ticker":"DNKN","date":"2015-04-01","pret":-0.00295,"close":47.15}
{"ticker":"DNKN","date":"2015-04-02","pret":-0.00741,"close":47.32}
{"ticker":"DNKN","date":"2015-04-06","pret":0.00276,"close":47.71}
{"ticker":"DNKN","date":"2015-04-07","pret":0.01284,"close":47.98}
{"ticker":"DNKN","date":"2015-04-08","pret":0.00438,"close":48.37}
{"ticker":"DNKN","date":"2015-04-09","pret":0.01836,"close":49.11}
{"ticker":"DNKN","date":"2015-04-10","pret":-0.00164,"close":49.26}
{"ticker":"DNKN","date":"2015-04-13","pret":0.0045,"close":49.39}
{"ticker":"DNKN","date":"2015-04-14","pret":0.00549,"close":48.28}
{"ticker":"DNKN","date":"2015-04-15","pret":-0.02069,"close":48}
{"ticker":"DNKN","date":"2015-04-16","pret":-0.00748,"close":48.11}
{"ticker":"DNKN","date":"2015-04-17","pret":0.00167,"close":48}
{"ticker":"DNKN","date":"2015-04-20","pret":0.00146,"close":47.72}
{"ticker":"DNKN","date":"2015-04-21","pret":-0.00605,"close":47.51}
{"ticker":"DNKN","date":"2015-04-22","pret":-0.00419,"close":47.72}
{"ticker":"DNKN","date":"2015-04-23","pret":0.07465,"close":51.51}
{"ticker":"DNKN","date":"2015-04-24","pret":0.03279,"close":54.03}
{"ticker":"DNKN","date":"2015-04-27","pret":0.02035,"close":53.5}
{"ticker":"DNKN","date":"2015-04-28","pret":-0.01434,"close":52.65}
{"ticker":"DNKN","date":"2015-04-29","pret":-0.0195,"close":52.41}
{"ticker":"DNKN","date":"2015-04-30","pret":0.00019,"close":52.11}
{"ticker":"DNKN","date":"2015-05-01","pret":-0.0125,"close":52.43}
{"ticker":"DNKN","date":"2015-05-04","pret":0.01613,"close":51.99}
{"ticker":"DNKN","date":"2015-05-05","pret":-0.00976,"close":51.22}
{"ticker":"DNKN","date":"2015-05-06","pret":-0.01492,"close":50.48}
{"ticker":"DNKN","date":"2015-05-07","pret":-0.01317,"close":50.64}
{"ticker":"DNKN","date":"2015-05-08","pret":0.01023,"close":50.79}
{"ticker":"DNKN","date":"2015-05-11","pret":-0.00451,"close":51.4}
{"ticker":"DNKN","date":"2015-05-12","pret":0.00295,"close":51.7}
{"ticker":"DNKN","date":"2015-05-13","pret":0.01247,"close":51.23}
{"ticker":"DNKN","date":"2015-05-14","pret":-0.00485,"close":52.33}
{"ticker":"DNKN","date":"2015-05-15","pret":0.02271,"close":52.61}
{"ticker":"DNKN","date":"2015-05-18","pret":0.00038,"close":53.29}
{"ticker":"DNKN","date":"2015-05-19","pret":0.0166,"close":53.47}
{"ticker":"DNKN","date":"2015-05-20","pret":-0.00244,"close":53.26}
{"ticker":"DNKN","date":"2015-05-21","pret":-0.00583,"close":53.14}
{"ticker":"DNKN","date":"2015-05-22","pret":0.00038,"close":52.82}
{"ticker":"DNKN","date":"2015-05-26","pret":-0.00397,"close":52.88}
{"ticker":"DNKN","date":"2015-05-27","pret":0.00547,"close":53}
{"ticker":"DNKN","date":"2015-05-28","pret":-0.00283,"close":52.86}
{"ticker":"DNKN","date":"2015-05-29","pret":-0.00132,"close":53.36}
{"ticker":"DNKN","date":"2015-06-01","pret":0.01184,"close":52.75}
{"ticker":"DNKN","date":"2015-06-02","pret":-0.01924,"close":52.65}
{"ticker":"DNKN","date":"2015-06-03","pret":0.00342,"close":52.43}
{"ticker":"DNKN","date":"2015-06-04","pret":-0.00533,"close":52.78}
{"ticker":"DNKN","date":"2015-06-05","pret":0.00457,"close":52.47}
{"ticker":"DNKN","date":"2015-06-08","pret":-0.0082,"close":52}
{"ticker":"DNKN","date":"2015-06-09","pret":-0.00885,"close":52.17}
{"ticker":"DNKN","date":"2015-06-10","pret":0.00808,"close":52.86}
{"ticker":"DNKN","date":"2015-06-11","pret":0.01635,"close":52.98}
{"ticker":"DNKN","date":"2015-06-12","pret":-0.00491,"close":53.1}
{"ticker":"DNKN","date":"2015-06-15","pret":0.00378,"close":52.88}
{"ticker":"DNKN","date":"2015-06-16","pret":-0.0034,"close":53.59}
{"ticker":"DNKN","date":"2015-06-17","pret":0.01765,"close":53.44}
{"ticker":"DNKN","date":"2015-06-18","pret":-0.00466,"close":53.74}
{"ticker":"DNKN","date":"2015-06-19","pret":0.00726,"close":53.47}
{"ticker":"DNKN","date":"2015-06-22","pret":-0.00149,"close":53.87}
{"ticker":"DNKN","date":"2015-06-23","pret":0.00907,"close":54.96}
{"ticker":"DNKN","date":"2015-06-24","pret":0.0099,"close":54.31}
{"ticker":"DNKN","date":"2015-06-25","pret":-0.00622,"close":54.6}
{"ticker":"DNKN","date":"2015-06-26","pret":0.00622,"close":55.48}
{"ticker":"DNKN","date":"2015-06-29","pret":0.00182,"close":54.97}
{"ticker":"DNKN","date":"2015-06-30","pret":0.00527,"close":55}
{"ticker":"DNKN","date":"2015-07-01","pret":0.00109,"close":55}
{"ticker":"DNKN","date":"2015-07-02","pret":0.00181,"close":55.27}
{"ticker":"DNKN","date":"2015-07-06","pret":-0.00725,"close":55.56}
{"ticker":"DNKN","date":"2015-07-07","pret":0.01121,"close":56.28}
{"ticker":"DNKN","date":"2015-07-08","pret":0.00502,"close":55.38}
{"ticker":"DNKN","date":"2015-07-09","pret":-0.01678,"close":54.37}
{"ticker":"DNKN","date":"2015-07-10","pret":-0.00749,"close":55.27}
{"ticker":"DNKN","date":"2015-07-13","pret":0.02302,"close":56.58}
{"ticker":"DNKN","date":"2015-07-14","pret":0.01741,"close":55.73}
{"ticker":"DNKN","date":"2015-07-15","pret":-0.01759,"close":55.52}
{"ticker":"DNKN","date":"2015-07-16","pret":-0.00413,"close":55.23}
{"ticker":"DNKN","date":"2015-07-17","pret":-0.00306,"close":54.98}
{"ticker":"DNKN","date":"2015-07-20","pret":-0.02504,"close":55.54}
{"ticker":"DNKN","date":"2015-07-21","pret":0.02972,"close":55.44}
{"ticker":"DNKN","date":"2015-07-22","pret":-0.00198,"close":56.53}
{"ticker":"DNKN","date":"2015-07-23","pret":-0.00995,"close":53.75}
{"ticker":"DNKN","date":"2015-07-24","pret":-0.01687,"close":53.82}
{"ticker":"DNKN","date":"2015-07-27","pret":-0.01078,"close":53.4}
{"ticker":"DNKN","date":"2015-07-28","pret":0.00056,"close":53.76}
{"ticker":"DNKN","date":"2015-07-29","pret":0.00893,"close":54.05}
{"ticker":"DNKN","date":"2015-07-30","pret":-0.00241,"close":54.02}
{"ticker":"DNKN","date":"2015-07-31","pret":0.00611,"close":53.89}
{"ticker":"DNKN","date":"2015-08-03","pret":-0.0037,"close":55.18}
{"ticker":"DNKN","date":"2015-08-04","pret":0.0236,"close":54.27}
{"ticker":"DNKN","date":"2015-08-05","pret":-0.01237,"close":54.35}
{"ticker":"DNKN","date":"2015-08-06","pret":-0.00092,"close":53.72}
{"ticker":"DNKN","date":"2015-08-07","pret":-0.01198,"close":53.35}
{"ticker":"DNKN","date":"2015-08-10","pret":-0.00204,"close":52.68}
{"ticker":"DNKN","date":"2015-08-11","pret":-0.02465,"close":52.05}
{"ticker":"DNKN","date":"2015-08-12","pret":-0.01458,"close":52.11}
{"ticker":"DNKN","date":"2015-08-13","pret":0.01019,"close":52.31}
{"ticker":"DNKN","date":"2015-08-14","pret":0.00515,"close":52.43}
{"ticker":"DNKN","date":"2015-08-17","pret":-0.00229,"close":52.54}
{"ticker":"DNKN","date":"2015-08-18","pret":0.00533,"close":51.37}
{"ticker":"DNKN","date":"2015-08-19","pret":-0.03083,"close":51.05}
{"ticker":"DNKN","date":"2015-08-20","pret":-0.01976,"close":50.03}
{"ticker":"DNKN","date":"2015-08-21","pret":-0.00761,"close":49.88}
{"ticker":"DNKN","date":"2015-08-24","pret":-0.05392,"close":49.51}
{"ticker":"DNKN","date":"2015-08-25","pret":0.06969,"close":49.88}
{"ticker":"DNKN","date":"2015-08-26","pret":0.00494,"close":50.85}
{"ticker":"DNKN","date":"2015-08-27","pret":0.00785,"close":51.53}
{"ticker":"DNKN","date":"2015-08-28","pret":0.01821,"close":51.69}
{"ticker":"DNKN","date":"2015-08-31","pret":-0.01022,"close":50.16}
{"ticker":"DNKN","date":"2015-09-01","pret":-0.05685,"close":49.44}
{"ticker":"DNKN","date":"2015-09-02","pret":0.02313,"close":48.85}
{"ticker":"DNKN","date":"2015-09-03","pret":-0.01862,"close":48.93}
{"ticker":"DNKN","date":"2015-09-04","pret":-0.00677,"close":48.84}
{"ticker":"DNKN","date":"2015-09-08","pret":0.01794,"close":49.44}
{"ticker":"DNKN","date":"2015-09-09","pret":0.00584,"close":48.05}
{"ticker":"DNKN","date":"2015-09-10","pret":-0.04038,"close":47.43}
{"ticker":"DNKN","date":"2015-09-11","pret":-0.00587,"close":47.82}
{"ticker":"DNKN","date":"2015-09-14","pret":0.00399,"close":47.7}
{"ticker":"DNKN","date":"2015-09-15","pret":0.0046,"close":47.57}
{"ticker":"DNKN","date":"2015-09-16","pret":-0.00859,"close":47.77}
{"ticker":"DNKN","date":"2015-09-17","pret":0.00671,"close":47.8}
{"ticker":"DNKN","date":"2015-09-18","pret":-0.01008,"close":47.83}
{"ticker":"DNKN","date":"2015-09-21","pret":0.01259,"close":48.25}
{"ticker":"DNKN","date":"2015-09-22","pret":-0.00083,"close":47.99}
{"ticker":"DNKN","date":"2015-09-23","pret":0.00333,"close":48.41}
{"ticker":"DNKN","date":"2015-09-24","pret":0.0027,"close":47.89}
{"ticker":"DNKN","date":"2015-09-25","pret":-0.00249,"close":49.53}
{"ticker":"DNKN","date":"2015-09-28","pret":0.0295,"close":48.78}
{"ticker":"DNKN","date":"2015-09-29","pret":-0.01608,"close":48.39}
{"ticker":"DNKN","date":"2015-09-30","pret":-0.00144,"close":49}
{"ticker":"DNKN","date":"2015-10-01","pret":-0.07994,"close":43}
{"ticker":"DNKN","date":"2015-10-02","pret":-0.04436,"close":43.3}
{"ticker":"DNKN","date":"2015-10-05","pret":0.01064,"close":43.08}
{"ticker":"DNKN","date":"2015-10-06","pret":-0.00554,"close":42.22}
{"ticker":"DNKN","date":"2015-10-07","pret":-0.02626,"close":42.61}
{"ticker":"DNKN","date":"2015-10-08","pret":0.00757,"close":42.26}
{"ticker":"DNKN","date":"2015-10-09","pret":-0.00378,"close":42.05}
{"ticker":"DNKN","date":"2015-10-12","pret":-0.00071,"close":42.44}
{"ticker":"DNKN","date":"2015-10-13","pret":0.00024,"close":42.05}
{"ticker":"DNKN","date":"2015-10-14","pret":-0.00332,"close":41.54}
{"ticker":"DNKN","date":"2015-10-15","pret":-0.0277,"close":42.16}
{"ticker":"DNKN","date":"2015-10-16","pret":0.0258,"close":42.67}
{"ticker":"DNKN","date":"2015-10-19","pret":0.00333,"close":42.09}
{"ticker":"DNKN","date":"2015-10-20","pret":0.00095,"close":41.8}
{"ticker":"DNKN","date":"2015-10-21","pret":-0.01312,"close":41.04}
{"ticker":"DNKN","date":"2015-10-22","pret":-0.01062,"close":39.57}
{"ticker":"DNKN","date":"2015-10-23","pret":-0.03031,"close":40.86}
{"ticker":"DNKN","date":"2015-10-26","pret":0.02202,"close":41.45}
{"ticker":"DNKN","date":"2015-10-27","pret":0.0165,"close":40.54}
{"ticker":"DNKN","date":"2015-10-28","pret":-0.00483,"close":41.73}
{"ticker":"DNKN","date":"2015-10-29","pret":0.00434,"close":41.66}
{"ticker":"DNKN","date":"2015-10-30","pret":0.00433,"close":41.41}
{"ticker":"DNKN","date":"2015-11-02","pret":-0.00674,"close":41.78}
{"ticker":"DNKN","date":"2015-11-03","pret":0.00506,"close":41.8}
{"ticker":"DNKN","date":"2015-11-04","pret":0.00479,"close":41.62}
{"ticker":"DNKN","date":"2015-11-05","pret":-0.00696,"close":41.45}
{"ticker":"DNKN","date":"2015-11-06","pret":-0.00555,"close":41.58}
{"ticker":"DNKN","date":"2015-11-09","pret":0.00459,"close":41.4}
{"ticker":"DNKN","date":"2015-11-10","pret":-0.00386,"close":42.14}
{"ticker":"DNKN","date":"2015-11-11","pret":0.01846,"close":41.72}
{"ticker":"DNKN","date":"2015-11-12","pret":-0.01363,"close":41.26}
{"ticker":"DNKN","date":"2015-11-13","pret":-0.00749,"close":40.68}
{"ticker":"DNKN","date":"2015-11-16","pret":-0.0095,"close":40.72}
{"ticker":"DNKN","date":"2015-11-17","pret":0.00147,"close":40.97}
{"ticker":"DNKN","date":"2015-11-18","pret":0.00024,"close":41.09}
{"ticker":"DNKN","date":"2015-11-19","pret":-0.00441,"close":41.02}
{"ticker":"DNKN","date":"2015-11-20","pret":0.01244,"close":41.92}
{"ticker":"DNKN","date":"2015-11-23","pret":0.02064,"close":42.34}
{"ticker":"DNKN","date":"2015-11-24","pret":-0.00262,"close":42.87}
{"ticker":"DNKN","date":"2015-11-25","pret":0.01957,"close":43.11}
{"ticker":"DNKN","date":"2015-11-26"}
{"ticker":"DNKN","date":"2015-11-27","pret":0.00976,"close":42.24}
{"ticker":"DNKN","date":"2015-11-30","pret":-0.01773,"close":42.42}
{"ticker":"DNKN","date":"2015-12-01","pret":-0.00661,"close":41.7}
{"ticker":"DNKN","date":"2015-12-02","pret":-0.00499,"close":41.59}
{"ticker":"DNKN","date":"2015-12-03","pret":-0.00789,"close":41.11}
{"ticker":"DNKN","date":"2015-12-04","pret":-0.01183,"close":41.29}
{"ticker":"DNKN","date":"2015-12-07","pret":0.00097,"close":41.98}
{"ticker":"DNKN","date":"2015-12-08","pret":0.01946,"close":42.5}
{"ticker":"DNKN","date":"2015-12-09","pret":0.00593,"close":42.41}
{"ticker":"DNKN","date":"2015-12-10","pret":0.00401,"close":42.3}
{"ticker":"DNKN","date":"2015-12-11","pret":-0.0109,"close":42.54}
{"ticker":"DNKN","date":"2015-12-14","pret":0.01466,"close":42.15}
{"ticker":"DNKN","date":"2015-12-15","pret":-0.01014,"close":42.6}
{"ticker":"DNKN","date":"2015-12-16","pret":0.01014,"close":43.23}
{"ticker":"DNKN","date":"2015-12-17"}
{"ticker":"DNKN","date":"2015-12-18","pret":0.00702,"close":42.7}
{"ticker":"DNKN","date":"2015-12-21","pret":0.00396,"close":43.04}
{"ticker":"DNKN","date":"2015-12-22","pret":-0.00046,"close":42.78}
{"ticker":"DNKN","date":"2015-12-23","pret":-0.00723,"close":42.13}
{"ticker":"DNKN","date":"2015-12-24","pret":-0.01366,"close":42.36}
{"ticker":"DNKN","date":"2015-12-28","pret":0.00402,"close":41.96}
{"ticker":"DNKN","date":"2015-12-29","pret":-0.00616,"close":42.7}
{"ticker":"DNKN","date":"2015-12-30","pret":0.00024,"close":42.67}
{"ticker":"DNKN","date":"2015-12-31","pret":0.01111,"close":42.59}
{"ticker":"DNKN","date":"2016-01-04","pret":-0.01539,"close":40.94}
{"ticker":"DNKN","date":"2016-01-05","pret":-0.0205,"close":40.18}
{"ticker":"DNOW","date":"2015-01-02","pret":-0.01699,"close":25.99}
{"ticker":"DNOW","date":"2015-01-05","pret":-0.00351,"close":24.52}
{"ticker":"DNOW","date":"2015-01-06","pret":-0.04598,"close":24.23}
{"ticker":"DNOW","date":"2015-01-07","pret":0.00164,"close":23.88}
{"ticker":"DNOW","date":"2015-01-08","pret":-0.01606,"close":23.76}
{"ticker":"DNOW","date":"2015-01-09","pret":-0.01253,"close":23.82}
{"ticker":"DNOW","date":"2015-01-12","pret":-0.00168,"close":22.94}
{"ticker":"DNOW","date":"2015-01-13","pret":-0.03252,"close":22.81}
{"ticker":"DNOW","date":"2015-01-14","pret":-0.02154,"close":22.9}
{"ticker":"DNOW","date":"2015-01-15","pret":0.02415,"close":22.94}
{"ticker":"DNOW","date":"2015-01-16","pret":-0.00522,"close":23.91}
{"ticker":"DNOW","date":"2015-01-20","pret":0.03092,"close":23.1}
{"ticker":"DNOW","date":"2015-01-21","pret":-0.04188,"close":23.21}
{"ticker":"DNOW","date":"2015-01-22","pret":0.02008,"close":22.94}
{"ticker":"DNOW","date":"2015-01-23","pret":-0.01217,"close":22.8}
{"ticker":"DNOW","date":"2015-01-26","pret":-0.00351,"close":22.7}
{"ticker":"DNOW","date":"2015-01-27","pret":-0.01638,"close":23.28}
{"ticker":"DNOW","date":"2015-01-28","pret":0.03076,"close":23.42}
{"ticker":"DNOW","date":"2015-01-29","pret":0.01503,"close":24.54}
{"ticker":"DNOW","date":"2015-01-30","pret":0.03723,"close":24.95}
{"ticker":"DNOW","date":"2015-02-02","pret":0.01872,"close":26.79}
{"ticker":"DNOW","date":"2015-02-03","pret":0.08459,"close":26.5}
{"ticker":"DNOW","date":"2015-02-04","pret":-0.02551,"close":25.46}
{"ticker":"DNOW","date":"2015-02-05","pret":-0.02852,"close":25.32}
{"ticker":"DNOW","date":"2015-02-06","pret":-0.00706,"close":24.73}
{"ticker":"DNOW","date":"2015-02-09","pret":-0.02754,"close":25.18}
{"ticker":"DNOW","date":"2015-02-10","pret":0.01765,"close":24.9}
{"ticker":"DNOW","date":"2015-02-11","pret":-0.0124,"close":24.39}
{"ticker":"DNOW","date":"2015-02-12","pret":-0.00403,"close":24.94}
{"ticker":"DNOW","date":"2015-02-13","pret":0.01803,"close":25.64}
{"ticker":"DNOW","date":"2015-02-17","pret":0.01614,"close":25.86}
{"ticker":"DNOW","date":"2015-02-18","pret":0.00972,"close":24.79}
{"ticker":"DNOW","date":"2015-02-19","pret":-0.05814,"close":24.6}
{"ticker":"DNOW","date":"2015-02-20","pret":0.00613,"close":23.39}
{"ticker":"DNOW","date":"2015-02-23","pret":-0.08679,"close":22.3}
{"ticker":"DNOW","date":"2015-02-24","pret":-0.00848,"close":22.44}
{"ticker":"DNOW","date":"2015-02-25","pret":0.00179,"close":22.16}
{"ticker":"DNOW","date":"2015-02-26","pret":-0.00854,"close":21.35}
{"ticker":"DNOW","date":"2015-02-27","pret":-0.03256,"close":21.25}
{"ticker":"DNOW","date":"2015-03-02","pret":-0.00937,"close":22.05}
{"ticker":"DNOW","date":"2015-03-03","pret":0.03514,"close":22.21}
{"ticker":"DNOW","date":"2015-03-04","pret":0.01354,"close":23.26}
{"ticker":"DNOW","date":"2015-03-05","pret":0.03825,"close":22.76}
{"ticker":"DNOW","date":"2015-03-06","pret":-0.02711,"close":23.62}
{"ticker":"DNOW","date":"2015-03-09","pret":0.05098,"close":24.2}
{"ticker":"DNOW","date":"2015-03-10","pret":0.01588,"close":24.62}
{"ticker":"DNOW","date":"2015-03-11","pret":0.0274,"close":24.35}
{"ticker":"DNOW","date":"2015-03-12","pret":-0.00891,"close":24.25}
{"ticker":"DNOW","date":"2015-03-13","pret":-0.07872,"close":22.16}
{"ticker":"DNOW","date":"2015-03-16","pret":-0.00265,"close":21.85}
{"ticker":"DNOW","date":"2015-03-17","pret":-0.05071,"close":20.82}
{"ticker":"DNOW","date":"2015-03-18","pret":-0.03931,"close":20.73}
{"ticker":"DNOW","date":"2015-03-19","pret":-0.00873,"close":20.27}
{"ticker":"DNOW","date":"2015-03-20","pret":-0.01127,"close":20.52}
{"ticker":"DNOW","date":"2015-03-23","pret":0.01225,"close":20.47}
{"ticker":"DNOW","date":"2015-03-24","pret":-0.00146,"close":20.46}
{"ticker":"DNOW","date":"2015-03-25","pret":0.0126,"close":20.63}
{"ticker":"DNOW","date":"2015-03-26","pret":0.00144,"close":20.5}
{"ticker":"DNOW","date":"2015-03-27","pret":-0.01015,"close":20.69}
{"ticker":"DNOW","date":"2015-03-30","pret":0.01972,"close":21.83}
{"ticker":"DNOW","date":"2015-03-31","pret":0.03279,"close":21.64}
{"ticker":"DNOW","date":"2015-04-01","pret":-0.00369,"close":21.66}
{"ticker":"DNOW","date":"2015-04-02","pret":-0.0051,"close":21.84}
{"ticker":"DNOW","date":"2015-04-06","pret":0.03022,"close":21.85}
{"ticker":"DNOW","date":"2015-04-07","pret":-0.01867,"close":23.13}
{"ticker":"DNOW","date":"2015-04-08","pret":0.05499,"close":23.07}
{"ticker":"DNOW","date":"2015-04-09","pret":-0.00567,"close":22.15}
{"ticker":"DNOW","date":"2015-04-10","pret":-0.032,"close":21.65}
{"ticker":"DNOW","date":"2015-04-13","pret":-0.021,"close":21.4}
{"ticker":"DNOW","date":"2015-04-14","pret":-0.0116,"close":21.74}
{"ticker":"DNOW","date":"2015-04-15","pret":0.01895,"close":22.3}
{"ticker":"DNOW","date":"2015-04-16","pret":0.02219,"close":22.98}
{"ticker":"DNOW","date":"2015-04-17","pret":0.02346,"close":23.31}
{"ticker":"DNOW","date":"2015-04-20","pret":0.02292,"close":23.69}
{"ticker":"DNOW","date":"2015-04-21","pret":0.01359,"close":22.82}
{"ticker":"DNOW","date":"2015-04-22","pret":-0.03695,"close":22.29}
{"ticker":"DNOW","date":"2015-04-23","pret":-0.02571,"close":22.83}
{"ticker":"DNOW","date":"2015-04-24","pret":0.02088,"close":22.49}
{"ticker":"DNOW","date":"2015-04-27","pret":-0.00573,"close":22.28}
{"ticker":"DNOW","date":"2015-04-28","pret":-0.0192,"close":22.47}
{"ticker":"DNOW","date":"2015-04-29","pret":0.01032,"close":23.8}
{"ticker":"DNOW","date":"2015-04-30","pret":0.05428,"close":23.9}
{"ticker":"DNOW","date":"2015-05-01","pret":0.00842,"close":24.64}
{"ticker":"DNOW","date":"2015-05-04","pret":0.0342,"close":24.31}
{"ticker":"DNOW","date":"2015-05-05","pret":-0.01182,"close":24.95}
{"ticker":"DNOW","date":"2015-05-06","pret":0.02549,"close":24.42}
{"ticker":"DNOW","date":"2015-05-07","pret":-0.04286,"close":23.62}
{"ticker":"DNOW","date":"2015-05-08","pret":-0.0109,"close":24.93}
{"ticker":"DNOW","date":"2015-05-11","pret":0.04815,"close":25}
{"ticker":"DNOW","date":"2015-05-12","pret":0.0084,"close":25.59}
{"ticker":"DNOW","date":"2015-05-13","pret":0.02557,"close":25.33}
{"ticker":"DNOW","date":"2015-05-14","pret":-0.01487,"close":24.98}
{"ticker":"DNOW","date":"2015-05-15","pret":-0.0175,"close":24.9}
{"ticker":"DNOW","date":"2015-05-18","pret":-0.00886,"close":25.27}
{"ticker":"DNOW","date":"2015-05-19","pret":0.00686,"close":24.04}
{"ticker":"DNOW","date":"2015-05-20","pret":-0.03559,"close":23.85}
{"ticker":"DNOW","date":"2015-05-21","pret":-0.00125,"close":24.03}
{"ticker":"DNOW","date":"2015-05-22","pret":-0.01174,"close":23.63}
{"ticker":"DNOW","date":"2015-05-26","pret":-0.00933,"close":22.92}
{"ticker":"DNOW","date":"2015-05-27","pret":-0.02939,"close":23.1}
{"ticker":"DNOW","date":"2015-05-28","pret":0.0096,"close":22.9}
{"ticker":"DNOW","date":"2015-05-29","pret":-0.00916,"close":23.12}
{"ticker":"DNOW","date":"2015-06-01","pret":0.03362,"close":22.85}
{"ticker":"DNOW","date":"2015-06-02","pret":-0.02533,"close":22.79}
{"ticker":"DNOW","date":"2015-06-03","pret":-0.00961,"close":23.39}
{"ticker":"DNOW","date":"2015-06-04","pret":0.023,"close":23.09}
{"ticker":"DNOW","date":"2015-06-05","pret":-0.01165,"close":23.03}
{"ticker":"DNOW","date":"2015-06-08","pret":-0.00435,"close":22.67}
{"ticker":"DNOW","date":"2015-06-09","pret":-0.007,"close":22.51}
{"ticker":"DNOW","date":"2015-06-10","pret":-0.00308,"close":22.66}
{"ticker":"DNOW","date":"2015-06-11","pret":-0.00663,"close":22.01}
{"ticker":"DNOW","date":"2015-06-12","pret":-0.02741,"close":21.8}
{"ticker":"DNOW","date":"2015-06-15","pret":-0.00961,"close":21.48}
{"ticker":"DNOW","date":"2015-06-16","pret":-0.0111,"close":21.41}
{"ticker":"DNOW","date":"2015-06-17","pret":-0.00326,"close":21.3}
{"ticker":"DNOW","date":"2015-06-18","pret":-0.00327,"close":21.52}
{"ticker":"DNOW","date":"2015-06-19","pret":0.00514,"close":21.73}
{"ticker":"DNOW","date":"2015-06-22","pret":0.01296,"close":21.92}
{"ticker":"DNOW","date":"2015-06-23","pret":0.00733,"close":21.97}
{"ticker":"DNOW","date":"2015-06-24","pret":-0.00228,"close":21.44}
{"ticker":"DNOW","date":"2015-06-25","pret":-0.01847,"close":20.9}
{"ticker":"DNOW","date":"2015-06-26","pret":-0.02644,"close":20.33}
{"ticker":"DNOW","date":"2015-06-29","pret":-0.03357,"close":20.12}
{"ticker":"DNOW","date":"2015-06-30","pret":0.00198,"close":19.91}
{"ticker":"DNOW","date":"2015-07-01","pret":-0.02046,"close":19.66}
{"ticker":"DNOW","date":"2015-07-02","pret":-0.01729,"close":19.6}
{"ticker":"DNOW","date":"2015-07-06","pret":-0.00979,"close":19.19}
{"ticker":"DNOW","date":"2015-07-07","pret":-0.00832,"close":19.1}
{"ticker":"DNOW","date":"2015-07-08","pret":-0.00786,"close":18.47}
{"ticker":"DNOW","date":"2015-07-09","pret":-0.01699,"close":19.35}
{"ticker":"DNOW","date":"2015-07-10","pret":0.03576,"close":19.74}
{"ticker":"DNOW","date":"2015-07-13","pret":0.02096,"close":19.66}
{"ticker":"DNOW","date":"2015-07-14","pret":-0.00864,"close":19.73}
{"ticker":"DNOW","date":"2015-07-15","pret":-0.00102,"close":18.83}
{"ticker":"DNOW","date":"2015-07-16","pret":-0.038,"close":18.73}
{"ticker":"DNOW","date":"2015-07-17","pret":-0.00799,"close":18.6}
{"ticker":"DNOW","date":"2015-07-20","pret":-0.00536,"close":18.83}
{"ticker":"DNOW","date":"2015-07-21","pret":0.01441,"close":18.9}
{"ticker":"DNOW","date":"2015-07-22","pret":-0.00106,"close":18.67}
{"ticker":"DNOW","date":"2015-07-23","pret":-0.00746,"close":19.62}
{"ticker":"DNOW","date":"2015-07-24","pret":0.04494,"close":18.39}
{"ticker":"DNOW","date":"2015-07-27","pret":-0.07478,"close":17.81}
{"ticker":"DNOW","date":"2015-07-28","pret":-0.0133,"close":18.08}
{"ticker":"DNOW","date":"2015-07-29","pret":0.00778,"close":18.98}
{"ticker":"DNOW","date":"2015-07-30","pret":0.0481,"close":18.22}
{"ticker":"DNOW","date":"2015-07-31","pret":-0.0349,"close":17.4}
{"ticker":"DNOW","date":"2015-08-03","pret":-0.05793,"close":17.07}
{"ticker":"DNOW","date":"2015-08-04","pret":-0.01165,"close":16.62}
{"ticker":"DNOW","date":"2015-08-05","pret":-0.03033,"close":17.04}
{"ticker":"DNOW","date":"2015-08-06","pret":0.01617,"close":18.2}
{"ticker":"DNOW","date":"2015-08-07","pret":0.07661,"close":18.17}
{"ticker":"DNOW","date":"2015-08-10","pret":0.00275,"close":18.72}
{"ticker":"DNOW","date":"2015-08-11","pret":0.012,"close":19.07}
{"ticker":"DNOW","date":"2015-08-12","pret":0.02939,"close":18.44}
{"ticker":"DNOW","date":"2015-08-13","pret":-0.02344,"close":17.52}
{"ticker":"DNOW","date":"2015-08-14","pret":-0.05884,"close":17.19}
{"ticker":"DNOW","date":"2015-08-17","pret":-0.0173,"close":17.41}
{"ticker":"DNOW","date":"2015-08-18","pret":0.00811,"close":17.2}
{"ticker":"DNOW","date":"2015-08-19","pret":-0.01395,"close":16.51}
{"ticker":"DNOW","date":"2015-08-20","pret":-0.03271,"close":16.01}
{"ticker":"DNOW","date":"2015-08-21","pret":-0.04009,"close":15.5}
{"ticker":"DNOW","date":"2015-08-24","pret":-0.07445,"close":14.99}
{"ticker":"DNOW","date":"2015-08-25","pret":0.04248,"close":15.08}
{"ticker":"DNOW","date":"2015-08-26","pret":0.00195,"close":15.35}
{"ticker":"DNOW","date":"2015-08-27","pret":0.01544,"close":16.15}
{"ticker":"DNOW","date":"2015-08-28","pret":0.02709,"close":16.34}
{"ticker":"DNOW","date":"2015-08-31","pret":0.00989,"close":17.06}
{"ticker":"DNOW","date":"2015-09-01","pret":0.02251,"close":16.87}
{"ticker":"DNOW","date":"2015-09-02","pret":0.02847,"close":17.01}
{"ticker":"DNOW","date":"2015-09-03","pret":-0.00528,"close":17.37}
{"ticker":"DNOW","date":"2015-09-04","pret":0.00645,"close":17.41}
{"ticker":"DNOW","date":"2015-09-08","pret":0.02424,"close":17.47}
{"ticker":"DNOW","date":"2015-09-09","pret":-0.00514,"close":16.42}
{"ticker":"DNOW","date":"2015-09-10","pret":-0.06634,"close":16.19}
{"ticker":"DNOW","date":"2015-09-11","pret":-0.02229,"close":16.19}
{"ticker":"DNOW","date":"2015-09-14","pret":0.01738,"close":16.26}
{"ticker":"DNOW","date":"2015-09-15","pret":0.00184,"close":15.95}
{"ticker":"DNOW","date":"2015-09-16","pret":-0.0186,"close":16.75}
{"ticker":"DNOW","date":"2015-09-17","pret":0.04587,"close":17.24}
{"ticker":"DNOW","date":"2015-09-18","pret":0.01247,"close":16.72}
{"ticker":"DNOW","date":"2015-09-21","pret":0.00177,"close":16.11}
{"ticker":"DNOW","date":"2015-09-22","pret":-0.06262,"close":16.09}
{"ticker":"DNOW","date":"2015-09-23","pret":0.00625,"close":16.2}
{"ticker":"DNOW","date":"2015-09-24","pret":0.00311,"close":16.08}
{"ticker":"DNOW","date":"2015-09-25","pret":-0.00062,"close":15.74}
{"ticker":"DNOW","date":"2015-09-28","pret":-0.04062,"close":15.44}
{"ticker":"DNOW","date":"2015-09-29","pret":0.00129,"close":15.17}
{"ticker":"DNOW","date":"2015-09-30","pret":-0.01565,"close":14.8}
{"ticker":"DNOW","date":"2015-10-01","pret":-0.01523,"close":15.01}
{"ticker":"DNOW","date":"2015-10-02","pret":-0.00938,"close":16.05}
{"ticker":"DNOW","date":"2015-10-05","pret":0.08639,"close":16.71}
{"ticker":"DNOW","date":"2015-10-06","pret":0.034,"close":17.55}
{"ticker":"DNOW","date":"2015-10-07","pret":0.05855,"close":17.65}
{"ticker":"DNOW","date":"2015-10-08","pret":-0.00621,"close":17.82}
{"ticker":"DNOW","date":"2015-10-09","pret":0.01518,"close":17.86}
{"ticker":"DNOW","date":"2015-10-12","pret":-0.00447,"close":17.51}
{"ticker":"DNOW","date":"2015-10-13","pret":-0.02153,"close":17.39}
{"ticker":"DNOW","date":"2015-10-14","pret":-0.00287,"close":17.6}
{"ticker":"DNOW","date":"2015-10-15","pret":0.00972,"close":17.4}
{"ticker":"DNOW","date":"2015-10-16","pret":-0.01029,"close":17.02}
{"ticker":"DNOW","date":"2015-10-19","pret":-0.02916,"close":16.29}
{"ticker":"DNOW","date":"2015-10-20","pret":-0.03615,"close":16.27}
{"ticker":"DNOW","date":"2015-10-21","pret":-0.00924,"close":15.99}
{"ticker":"DNOW","date":"2015-10-22","pret":-0.0031,"close":16.37}
{"ticker":"DNOW","date":"2015-10-23","pret":0.01663,"close":16.58}
{"ticker":"DNOW","date":"2015-10-26","pret":0.0073,"close":16.15}
{"ticker":"DNOW","date":"2015-10-27","pret":-0.03142,"close":15.81}
{"ticker":"DNOW","date":"2015-10-28","pret":0.0112,"close":16.54}
{"ticker":"DNOW","date":"2015-10-29","pret":0.04655,"close":16.7}
{"ticker":"DNOW","date":"2015-10-30","pret":-0.0083,"close":16.51}
{"ticker":"DNOW","date":"2015-11-02","pret":-0.01198,"close":17.12}
{"ticker":"DNOW","date":"2015-11-03","pret":-0.00181,"close":17.77}
{"ticker":"DNOW","date":"2015-11-04","pret":0.06827,"close":17.83}
{"ticker":"DNOW","date":"2015-11-05","pret":0.00113,"close":17.8}
{"ticker":"DNOW","date":"2015-11-06","pret":-0.00735,"close":18.04}
{"ticker":"DNOW","date":"2015-11-09","pret":0.02078,"close":18.01}
{"ticker":"DNOW","date":"2015-11-10","pret":0.00056,"close":18}
{"ticker":"DNOW","date":"2015-11-11","pret":-0.00056,"close":16.6}
{"ticker":"DNOW","date":"2015-11-12","pret":-0.09071,"close":17.07}
{"ticker":"DNOW","date":"2015-11-13","pret":0.03293,"close":17.32}
{"ticker":"DNOW","date":"2015-11-16","pret":0.01809,"close":17.05}
{"ticker":"DNOW","date":"2015-11-17","pret":-0.01456,"close":17.12}
{"ticker":"DNOW","date":"2015-11-18","pret":0.00935,"close":18.18}
{"ticker":"DNOW","date":"2015-11-19","pret":0.04435,"close":18.28}
{"ticker":"DNOW","date":"2015-11-20","pret":0.01545,"close":18.37}
{"ticker":"DNOW","date":"2015-11-23","pret":0.00055,"close":18.11}
{"ticker":"DNOW","date":"2015-11-24","pret":-0.00769,"close":18.3}
{"ticker":"DNOW","date":"2015-11-25","pret":0.0044,"close":18.31}
{"ticker":"DNOW","date":"2015-11-26"}
{"ticker":"DNOW","date":"2015-11-27","pret":0.0011,"close":18.11}
{"ticker":"DNOW","date":"2015-11-30","pret":-0.00275,"close":18.38}
{"ticker":"DNOW","date":"2015-12-01","pret":0.00603,"close":18.44}
{"ticker":"DNOW","date":"2015-12-02","pret":0.00109,"close":18.31}
{"ticker":"DNOW","date":"2015-12-03","pret":0,"close":18.39}
{"ticker":"DNOW","date":"2015-12-04","pret":-0.00712,"close":18.2}
{"ticker":"DNOW","date":"2015-12-07","pret":-0.01608,"close":16.99}
{"ticker":"DNOW","date":"2015-12-08","pret":-0.06405,"close":16.76}
{"ticker":"DNOW","date":"2015-12-09","pret":0.00119,"close":16.96}
{"ticker":"DNOW","date":"2015-12-10","pret":0.00594,"close":17.38}
{"ticker":"DNOW","date":"2015-12-11","pret":0.01585,"close":16.6}
{"ticker":"DNOW","date":"2015-12-14","pret":-0.03799,"close":16.25}
{"ticker":"DNOW","date":"2015-12-15","pret":-0.00729,"close":16.48}
{"ticker":"DNOW","date":"2015-12-16","pret":0.00061,"close":15.92}
{"ticker":"DNOW","date":"2015-12-17"}
{"ticker":"DNOW","date":"2015-12-18","pret":-0.02967,"close":15.87}
{"ticker":"DNOW","date":"2015-12-21","pret":-0.00946,"close":16.02}
{"ticker":"DNOW","date":"2015-12-22","pret":0.01446,"close":16.35}
{"ticker":"DNOW","date":"2015-12-23","pret":0.02344,"close":16.77}
{"ticker":"DNOW","date":"2015-12-24","pret":0.02112,"close":16.85}
{"ticker":"DNOW","date":"2015-12-28","pret":-0.00839,"close":15.68}
{"ticker":"DNOW","date":"2015-12-29","pret":-0.05126,"close":15.95}
{"ticker":"DNOW","date":"2015-12-30","pret":-0.00891,"close":16.02}
{"ticker":"DNOW","date":"2015-12-31","pret":0.02025,"close":15.82}
{"ticker":"DNOW","date":"2016-01-04","pret":-0.01261,"close":15.97}
{"ticker":"DNOW","date":"2016-01-05","pret":0.01511,"close":15.31}
{"ticker":"DNR","date":"2015-01-02","pret":0.00248,"close":7.92}
{"ticker":"DNR","date":"2015-01-05","pret":-0.03151,"close":7.3}
{"ticker":"DNR","date":"2015-01-06","pret":-0.07578,"close":7.09}
{"ticker":"DNR","date":"2015-01-07","pret":0.00276,"close":6.88}
{"ticker":"DNR","date":"2015-01-08","pret":-0.04508,"close":7.18}
{"ticker":"DNR","date":"2015-01-09","pret":0.03539,"close":7.31}
{"ticker":"DNR","date":"2015-01-12","pret":-0.00838,"close":6.89}
{"ticker":"DNR","date":"2015-01-13","pret":-0.03569,"close":6.82}
{"ticker":"DNR","date":"2015-01-14","pret":-0.02204,"close":6.8}
{"ticker":"DNR","date":"2015-01-15","pret":0.03073,"close":6.53}
{"ticker":"DNR","date":"2015-01-16","pret":-0.03073,"close":6.85}
{"ticker":"DNR","date":"2015-01-20","pret":0.00445,"close":6.47}
{"ticker":"DNR","date":"2015-01-21","pret":-0.03309,"close":6.76}
{"ticker":"DNR","date":"2015-01-22","pret":0.04046,"close":6.72}
{"ticker":"DNR","date":"2015-01-23","pret":-0.02378,"close":6.8}
{"ticker":"DNR","date":"2015-01-26","pret":0.034,"close":6.96}
{"ticker":"DNR","date":"2015-01-27","pret":0.00724,"close":7.14}
{"ticker":"DNR","date":"2015-01-28","pret":0.02,"close":6.47}
{"ticker":"DNR","date":"2015-01-29","pret":-0.07487,"close":6.52}
{"ticker":"DNR","date":"2015-01-30","pret":-0.01691,"close":6.9}
{"ticker":"DNR","date":"2015-02-02","pret":0.09883,"close":7.75}
{"ticker":"DNR","date":"2015-02-03","pret":0.13511,"close":8.62}
{"ticker":"DNR","date":"2015-02-04","pret":0.02424,"close":8.19}
{"ticker":"DNR","date":"2015-02-05","pret":0,"close":8.89}
{"ticker":"DNR","date":"2015-02-06","pret":0.09258,"close":8.89}
{"ticker":"DNR","date":"2015-02-09","pret":-0.01762,"close":8.96}
{"ticker":"DNR","date":"2015-02-10","pret":-0.00669,"close":8.2}
{"ticker":"DNR","date":"2015-02-11","pret":-0.12114,"close":8.26}
{"ticker":"DNR","date":"2015-02-12","pret":0.06596,"close":8.27}
{"ticker":"DNR","date":"2015-02-13","pret":0.00472,"close":8.66}
{"ticker":"DNR","date":"2015-02-17","pret":0.00586,"close":9.07}
{"ticker":"DNR","date":"2015-02-18","pret":0.04012,"close":8.63}
{"ticker":"DNR","date":"2015-02-19","pret":-0.06859,"close":9.03}
{"ticker":"DNR","date":"2015-02-20","pret":0.07754,"close":8.91}
{"ticker":"DNR","date":"2015-02-23","pret":-0.02252,"close":8.77}
{"ticker":"DNR","date":"2015-02-24","pret":0.02029,"close":8.78}
{"ticker":"DNR","date":"2015-02-25","pret":-0.01802,"close":8.94}
{"ticker":"DNR","date":"2015-02-26","pret":-0.00799,"close":8.38}
{"ticker":"DNR","date":"2015-02-27","pret":-0.03378,"close":8.4}
{"ticker":"DNR","date":"2015-03-02","pret":-0.00713,"close":8.3}
{"ticker":"DNR","date":"2015-03-03","pret":-0.00719,"close":8.58}
{"ticker":"DNR","date":"2015-03-04","pret":0.03658,"close":8.56}
{"ticker":"DNR","date":"2015-03-05","pret":-0.014,"close":8.33}
{"ticker":"DNR","date":"2015-03-06","pret":-0.02619,"close":8.3}
{"ticker":"DNR","date":"2015-03-09","pret":-0.00362,"close":7.96}
{"ticker":"DNR","date":"2015-03-10","pret":-0.06115,"close":7.54}
{"ticker":"DNR","date":"2015-03-11","pret":-0.0274,"close":7.91}
{"ticker":"DNR","date":"2015-03-12","pret":0.04399,"close":7.6}
{"ticker":"DNR","date":"2015-03-13","pret":-0.05865,"close":7.31}
{"ticker":"DNR","date":"2015-03-16","pret":-0.02446,"close":7.4}
{"ticker":"DNR","date":"2015-03-17","pret":0.00275,"close":7.39}
{"ticker":"DNR","date":"2015-03-18","pret":-0.00275,"close":7.95}
{"ticker":"DNR","date":"2015-03-19","pret":0.05876,"close":7.5}
{"ticker":"DNR","date":"2015-03-20","pret":-0.01174,"close":7.46}
{"ticker":"DNR","date":"2015-03-23","pret":-0.01721,"close":7.2}
{"ticker":"DNR","date":"2015-03-24","pret":-0.03949,"close":7.32}
{"ticker":"DNR","date":"2015-03-25","pret":0.02198,"close":7.64}
{"ticker":"DNR","date":"2015-03-26","pret":0.05678,"close":7.92}
{"ticker":"DNR","date":"2015-03-27","pret":0.0064,"close":7.52}
{"ticker":"DNR","date":"2015-03-30","pret":-0.02978,"close":7.64}
{"ticker":"DNR","date":"2015-03-31","pret":-0.01323,"close":7.29}
{"ticker":"DNR","date":"2015-04-01","pret":-0.02018,"close":7.38}
{"ticker":"DNR","date":"2015-04-02","pret":-0.00272,"close":7.84}
{"ticker":"DNR","date":"2015-04-06","pret":0.0861,"close":8.79}
{"ticker":"DNR","date":"2015-04-07","pret":0.09645,"close":8.72}
{"ticker":"DNR","date":"2015-04-08","pret":-0.00683,"close":8.52}
{"ticker":"DNR","date":"2015-04-09","pret":-0.01962,"close":8.71}
{"ticker":"DNR","date":"2015-04-10","pret":0.02759,"close":8.59}
{"ticker":"DNR","date":"2015-04-13","pret":-0.0137,"close":8.59}
{"ticker":"DNR","date":"2015-04-14","pret":-0.0023,"close":8.86}
{"ticker":"DNR","date":"2015-04-15","pret":0.01032,"close":9.44}
{"ticker":"DNR","date":"2015-04-16","pret":0.06511,"close":9.41}
{"ticker":"DNR","date":"2015-04-17","pret":-0.00966,"close":9.04}
{"ticker":"DNR","date":"2015-04-20","pret":-0.02402,"close":8.99}
{"ticker":"DNR","date":"2015-04-21","pret":-0.00554,"close":8.47}
{"ticker":"DNR","date":"2015-04-22","pret":-0.05716,"close":8.21}
{"ticker":"DNR","date":"2015-04-23","pret":-0.02743,"close":8.41}
{"ticker":"DNR","date":"2015-04-24","pret":0.02035,"close":8.1}
{"ticker":"DNR","date":"2015-04-27","pret":-0.02885,"close":8.04}
{"ticker":"DNR","date":"2015-04-28","pret":-0.0197,"close":8.16}
{"ticker":"DNR","date":"2015-04-29","pret":0.01482,"close":8.81}
{"ticker":"DNR","date":"2015-04-30","pret":0.07891,"close":8.81}
{"ticker":"DNR","date":"2015-05-01","pret":-0.01139,"close":8.58}
{"ticker":"DNR","date":"2015-05-04","pret":-0.01384,"close":8.57}
{"ticker":"DNR","date":"2015-05-05","pret":0.01841,"close":8.26}
{"ticker":"DNR","date":"2015-05-06","pret":-0.0301,"close":8.56}
{"ticker":"DNR","date":"2015-05-07","pret":-0.00235,"close":7.62}
{"ticker":"DNR","date":"2015-05-08","pret":-0.08862,"close":7.71}
{"ticker":"DNR","date":"2015-05-11","pret":-0.00775,"close":7.41}
{"ticker":"DNR","date":"2015-05-12","pret":-0.03296,"close":7.5}
{"ticker":"DNR","date":"2015-05-13","pret":0.01199,"close":7.39}
{"ticker":"DNR","date":"2015-05-14","pret":-0.01468,"close":7.31}
{"ticker":"DNR","date":"2015-05-15","pret":-0.02449,"close":7.41}
{"ticker":"DNR","date":"2015-05-18","pret":0.01368,"close":7.38}
{"ticker":"DNR","date":"2015-05-19","pret":-0.00956,"close":7.21}
{"ticker":"DNR","date":"2015-05-20","pret":-0.0055,"close":7.29}
{"ticker":"DNR","date":"2015-05-21","pret":0,"close":7.6}
{"ticker":"DNR","date":"2015-05-22","pret":0.03123,"close":7.44}
{"ticker":"DNR","date":"2015-05-26","pret":-0.02436,"close":7.18}
{"ticker":"DNR","date":"2015-05-27","pret":-0.02076,"close":7.26}
{"ticker":"DNR","date":"2015-05-28","pret":0.00419,"close":7.15}
{"ticker":"DNR","date":"2015-05-29","pret":-0.00279,"close":7.37}
{"ticker":"DNR","date":"2015-06-01","pret":0.02483,"close":7.03}
{"ticker":"DNR","date":"2015-06-02","pret":-0.03324,"close":7.35}
{"ticker":"DNR","date":"2015-06-03","pret":0.02504,"close":7.27}
{"ticker":"DNR","date":"2015-06-04","pret":-0.01105,"close":7.02}
{"ticker":"DNR","date":"2015-06-05","pret":-0.02817,"close":7.02}
{"ticker":"DNR","date":"2015-06-08","pret":0,"close":6.89}
{"ticker":"DNR","date":"2015-06-09","pret":0.00428,"close":6.8}
{"ticker":"DNR","date":"2015-06-10","pret":-0.01144,"close":6.92}
{"ticker":"DNR","date":"2015-06-11","pret":-0.00144,"close":6.8}
{"ticker":"DNR","date":"2015-06-12","pret":-0.02924,"close":6.72}
{"ticker":"DNR","date":"2015-06-15","pret":-0.01646,"close":6.84}
{"ticker":"DNR","date":"2015-06-16","pret":0.02826,"close":6.96}
{"ticker":"DNR","date":"2015-06-17","pret":0.03317,"close":6.71}
{"ticker":"DNR","date":"2015-06-18","pret":-0.04053,"close":6.53}
{"ticker":"DNR","date":"2015-06-19","pret":-0.04378,"close":6.36}
{"ticker":"DNR","date":"2015-06-22","pret":-0.01086,"close":6.27}
{"ticker":"DNR","date":"2015-06-23","pret":-0.02368,"close":6.54}
{"ticker":"DNR","date":"2015-06-24","pret":0.04223,"close":6.56}
{"ticker":"DNR","date":"2015-06-25","pret":0.00458,"close":6.56}
{"ticker":"DNR","date":"2015-06-26","pret":-0.00458,"close":6.49}
{"ticker":"DNR","date":"2015-06-29","pret":-0.03427,"close":6.29}
{"ticker":"DNR","date":"2015-06-30","pret":0.01103,"close":6.36}
{"ticker":"DNR","date":"2015-07-01","pret":-0.00471,"close":5.84}
{"ticker":"DNR","date":"2015-07-02","pret":-0.0769,"close":5.83}
{"ticker":"DNR","date":"2015-07-06","pret":-0.0399,"close":5.51}
{"ticker":"DNR","date":"2015-07-07","pret":-0.03604,"close":5.8}
{"ticker":"DNR","date":"2015-07-08","pret":0.02536,"close":5.37}
{"ticker":"DNR","date":"2015-07-09","pret":-0.00898,"close":5.48}
{"ticker":"DNR","date":"2015-07-10","pret":0.0036,"close":5.3}
{"ticker":"DNR","date":"2015-07-13","pret":-0.04225,"close":5.29}
{"ticker":"DNR","date":"2015-07-14","pret":-0.00942,"close":5.33}
{"ticker":"DNR","date":"2015-07-15","pret":0.00378,"close":5.15}
{"ticker":"DNR","date":"2015-07-16","pret":-0.01905,"close":4.88}
{"ticker":"DNR","date":"2015-07-17","pret":-0.06762,"close":4.57}
{"ticker":"DNR","date":"2015-07-20","pret":-0.06152,"close":4.23}
{"ticker":"DNR","date":"2015-07-21","pret":-0.0679,"close":4.14}
{"ticker":"DNR","date":"2015-07-22","pret":-0.07033,"close":3.95}
{"ticker":"DNR","date":"2015-07-23","pret":-0.00757,"close":4.05}
{"ticker":"DNR","date":"2015-07-24","pret":0.01757,"close":3.93}
{"ticker":"DNR","date":"2015-07-27","pret":-0.04842,"close":3.78}
{"ticker":"DNR","date":"2015-07-28","pret":0.00521,"close":4}
{"ticker":"DNR","date":"2015-07-29","pret":0.03321,"close":4.14}
{"ticker":"DNR","date":"2015-07-30","pret":0.03941,"close":4.17}
{"ticker":"DNR","date":"2015-07-31","pret":0.00241,"close":3.94}
{"ticker":"DNR","date":"2015-08-03","pret":-0.06213,"close":3.69}
{"ticker":"DNR","date":"2015-08-04","pret":-0.04189,"close":3.58}
{"ticker":"DNR","date":"2015-08-05","pret":0.00533,"close":3.11}
{"ticker":"DNR","date":"2015-08-06","pret":-0.20274,"close":3.57}
{"ticker":"DNR","date":"2015-08-07","pret":0.13962,"close":3.52}
{"ticker":"DNR","date":"2015-08-10","pret":0.00565,"close":4.28}
{"ticker":"DNR","date":"2015-08-11","pret":0.1093,"close":4.06}
{"ticker":"DNR","date":"2015-08-12","pret":0.0323,"close":4.18}
{"ticker":"DNR","date":"2015-08-13","pret":0.00731,"close":3.96}
{"ticker":"DNR","date":"2015-08-14","pret":-0.04467,"close":3.88}
{"ticker":"DNR","date":"2015-08-17","pret":-0.01793,"close":3.85}
{"ticker":"DNR","date":"2015-08-18","pret":-0.01039,"close":4.06}
{"ticker":"DNR","date":"2015-08-19","pret":0.04842,"close":3.76}
{"ticker":"DNR","date":"2015-08-20","pret":-0.05628,"close":3.68}
{"ticker":"DNR","date":"2015-08-21","pret":-0.06805,"close":3.54}
{"ticker":"DNR","date":"2015-08-24","pret":-0.10068,"close":3.27}
{"ticker":"DNR","date":"2015-08-25","pret":0.07788,"close":3.28}
{"ticker":"DNR","date":"2015-08-26","pret":-0.02924,"close":3.43}
{"ticker":"DNR","date":"2015-08-27","pret":0.07156,"close":3.95}
{"ticker":"DNR","date":"2015-08-28","pret":0.07194,"close":4.16}
{"ticker":"DNR","date":"2015-08-31","pret":0.02538,"close":4.34}
{"ticker":"DNR","date":"2015-09-01","pret":0.04412,"close":3.65}
{"ticker":"DNR","date":"2015-09-02","pret":-0.08505,"close":3.71}
{"ticker":"DNR","date":"2015-09-03","pret":-0.03724,"close":3.74}
{"ticker":"DNR","date":"2015-09-04","pret":-0.00816,"close":3.56}
{"ticker":"DNR","date":"2015-09-08","pret":-0.0885,"close":3.34}
{"ticker":"DNR","date":"2015-09-09","pret":-0.02112,"close":3.09}
{"ticker":"DNR","date":"2015-09-10","pret":-0.04044,"close":3.05}
{"ticker":"DNR","date":"2015-09-11","pret":-0.04879,"close":2.89}
{"ticker":"DNR","date":"2015-09-14","pret":-0.05129,"close":2.91}
{"ticker":"DNR","date":"2015-09-15","pret":0.02426,"close":2.95}
{"ticker":"DNR","date":"2015-09-16","pret":0.03036,"close":3.31}
{"ticker":"DNR","date":"2015-09-17","pret":0.11,"close":3.22}
{"ticker":"DNR","date":"2015-09-18","pret":-0.06454,"close":2.9}
{"ticker":"DNR","date":"2015-09-21","pret":-0.03226,"close":2.94}
{"ticker":"DNR","date":"2015-09-22","pret":-0.05735,"close":2.82}
{"ticker":"DNR","date":"2015-09-23","pret":0.01379,"close":2.69}
{"ticker":"DNR","date":"2015-09-24","pret":-0.0895,"close":2.74}
{"ticker":"DNR","date":"2015-09-25","pret":0.04396,"close":2.68}
{"ticker":"DNR","date":"2015-09-28","pret":-0.06669,"close":2.46}
{"ticker":"DNR","date":"2015-09-29","pret":-0.05513,"close":2.53}
{"ticker":"DNR","date":"2015-09-30","pret":0.02795,"close":2.44}
{"ticker":"DNR","date":"2015-10-01","pret":-0.00394,"close":2.5}
{"ticker":"DNR","date":"2015-10-02","pret":-0.03213,"close":2.83}
{"ticker":"DNR","date":"2015-10-05","pret":0.1755,"close":3.2}
{"ticker":"DNR","date":"2015-10-06","pret":0.10399,"close":3.82}
{"ticker":"DNR","date":"2015-10-07","pret":0.19814,"close":3.44}
{"ticker":"DNR","date":"2015-10-08","pret":-0.1181,"close":3.86}
{"ticker":"DNR","date":"2015-10-09","pret":0.1181,"close":3.72}
{"ticker":"DNR","date":"2015-10-12","pret":-0.06268,"close":3.47}
{"ticker":"DNR","date":"2015-10-13","pret":-0.10506,"close":3.3}
{"ticker":"DNR","date":"2015-10-14","pret":-0.01813,"close":3.51}
{"ticker":"DNR","date":"2015-10-15","pret":0.04472,"close":3.81}
{"ticker":"DNR","date":"2015-10-16","pret":0.11291,"close":3.73}
{"ticker":"DNR","date":"2015-10-19","pret":-0.06454,"close":3.58}
{"ticker":"DNR","date":"2015-10-20","pret":-0.00837,"close":3.74}
{"ticker":"DNR","date":"2015-10-21","pret":0.04116,"close":3.57}
{"ticker":"DNR","date":"2015-10-22","pret":-0.00539,"close":3.72}
{"ticker":"DNR","date":"2015-10-23","pret":-0.01635,"close":3.86}
{"ticker":"DNR","date":"2015-10-26","pret":0.06385,"close":3.59}
{"ticker":"DNR","date":"2015-10-27","pret":-0.11168,"close":3.27}
{"ticker":"DNR","date":"2015-10-28","pret":-0.03221,"close":3.49}
{"ticker":"DNR","date":"2015-10-29","pret":0.02353,"close":3.37}
{"ticker":"DNR","date":"2015-10-30","pret":-0.00583,"close":3.54}
{"ticker":"DNR","date":"2015-11-02","pret":0.02312,"close":3.7}
{"ticker":"DNR","date":"2015-11-03","pret":0.08224,"close":3.91}
{"ticker":"DNR","date":"2015-11-04","pret":0.03618,"close":3.97}
{"ticker":"DNR","date":"2015-11-05","pret":0.04952,"close":4.01}
{"ticker":"DNR","date":"2015-11-06","pret":-0.04952,"close":4.24}
{"ticker":"DNR","date":"2015-11-09","pret":0.08043,"close":4.19}
{"ticker":"DNR","date":"2015-11-10","pret":-0.0213,"close":4.2}
{"ticker":"DNR","date":"2015-11-11","pret":-0.0072,"close":3.77}
{"ticker":"DNR","date":"2015-11-12","pret":-0.12564,"close":3.56}
{"ticker":"DNR","date":"2015-11-13","pret":-0.05909,"close":3.54}
{"ticker":"DNR","date":"2015-11-16","pret":0.05361,"close":3.75}
{"ticker":"DNR","date":"2015-11-17","pret":0.02977,"close":3.61}
{"ticker":"DNR","date":"2015-11-18","pret":-0.01342,"close":3.69}
{"ticker":"DNR","date":"2015-11-19","pret":-0.01361,"close":3.46}
{"ticker":"DNR","date":"2015-11-20","pret":-0.04482,"close":3.29}
{"ticker":"DNR","date":"2015-11-23","pret":-0.05295,"close":3.39}
{"ticker":"DNR","date":"2015-11-24","pret":0.04721,"close":3.51}
{"ticker":"DNR","date":"2015-11-25","pret":-0.00289,"close":3.64}
{"ticker":"DNR","date":"2015-11-26"}
{"ticker":"DNR","date":"2015-11-27","pret":0.02286,"close":3.55}
{"ticker":"DNR","date":"2015-11-30","pret":0.00563,"close":3.7}
{"ticker":"DNR","date":"2015-12-01","pret":0.03857,"close":3.69}
{"ticker":"DNR","date":"2015-12-02","pret":-0.05272,"close":3.39}
{"ticker":"DNR","date":"2015-12-03","pret":-0.01435,"close":3.35}
{"ticker":"DNR","date":"2015-12-04","pret":-0.05954,"close":3.02}
{"ticker":"DNR","date":"2015-12-07","pret":-0.12742,"close":2.79}
{"ticker":"DNR","date":"2015-12-08","pret":-0.07975,"close":2.78}
{"ticker":"DNR","date":"2015-12-09","pret":0.04067,"close":2.75}
{"ticker":"DNR","date":"2015-12-10","pret":-0.02198,"close":2.86}
{"ticker":"DNR","date":"2015-12-11","pret":0.03279,"close":2.54}
{"ticker":"DNR","date":"2015-12-14","pret":-0.11376,"close":2.34}
{"ticker":"DNR","date":"2015-12-15","pret":-0.03266,"close":2.29}
{"ticker":"DNR","date":"2015-12-16","pret":-0.06426,"close":2.09}
{"ticker":"DNR","date":"2015-12-17"}
{"ticker":"DNR","date":"2015-12-18","pret":-0.18943,"close":1.9}
{"ticker":"DNR","date":"2015-12-21","pret":-0.0271,"close":1.89}
{"ticker":"DNR","date":"2015-12-22","pret":0.06899,"close":2.04}
{"ticker":"DNR","date":"2015-12-23","pret":0.07886,"close":2.47}
{"ticker":"DNR","date":"2015-12-24","pret":0.1494,"close":2.3}
{"ticker":"DNR","date":"2015-12-28","pret":-0.11676,"close":2.03}
{"ticker":"DNR","date":"2015-12-29","pret":-0.0232,"close":2.16}
{"ticker":"DNR","date":"2015-12-30","pret":-0.03342,"close":1.97}
{"ticker":"DNR","date":"2015-12-31","pret":-0.06519,"close":2.02}
{"ticker":"DNR","date":"2016-01-04","pret":0.04062,"close":2.04}
{"ticker":"DNR","date":"2016-01-05","pret":-0.00499,"close":2.01}
{"ticker":"DO","date":"2015-01-02","pret":-0.03508,"close":37.23}
{"ticker":"DO","date":"2015-01-05","pret":-0.00994,"close":33.99}
{"ticker":"DO","date":"2015-01-06","pret":-0.06889,"close":33.93}
{"ticker":"DO","date":"2015-01-07","pret":0.02262,"close":33.28}
{"ticker":"DO","date":"2015-01-08","pret":-0.03308,"close":32.95}
{"ticker":"DO","date":"2015-01-09","pret":-0.01087,"close":33.4}
{"ticker":"DO","date":"2015-01-12","pret":-0.00091,"close":32.18}
{"ticker":"DO","date":"2015-01-13","pret":-0.01747,"close":33.08}
{"ticker":"DO","date":"2015-01-14","pret":0.01929,"close":32.24}
{"ticker":"DO","date":"2015-01-15","pret":-0.00731,"close":30.36}
{"ticker":"DO","date":"2015-01-16","pret":-0.06664,"close":31.65}
{"ticker":"DO","date":"2015-01-20","pret":0.02101,"close":31.71}
{"ticker":"DO","date":"2015-01-21","pret":0.02495,"close":32.16}
{"ticker":"DO","date":"2015-01-22","pret":0.01117,"close":31.93}
{"ticker":"DO","date":"2015-01-23","pret":-0.01962,"close":32.11}
{"ticker":"DO","date":"2015-01-26","pret":0.01344,"close":32.81}
{"ticker":"DO","date":"2015-01-27","pret":0.01448,"close":34.28}
{"ticker":"DO","date":"2015-01-28","pret":0.03013,"close":32.86}
{"ticker":"DO","date":"2015-01-29","pret":-0.02616,"close":30.73}
{"ticker":"DO","date":"2015-01-30","pret":-0.06938,"close":31.53}
{"ticker":"DO","date":"2015-02-02","pret":0.05403,"close":32.86}
{"ticker":"DO","date":"2015-02-03","pret":0.04122,"close":33.91}
{"ticker":"DO","date":"2015-02-04","pret":-0.0204,"close":32.87}
{"ticker":"DO","date":"2015-02-05","pret":0.01564,"close":33.83}
{"ticker":"DO","date":"2015-02-06","pret":0.01304,"close":33.6}
{"ticker":"DO","date":"2015-02-09","pret":-0.09184,"close":34.4}
{"ticker":"DO","date":"2015-02-10","pret":0.10005,"close":33.99}
{"ticker":"DO","date":"2015-02-11","pret":-0.00762,"close":33.52}
{"ticker":"DO","date":"2015-02-12","pret":0.01112,"close":34.85}
{"ticker":"DO","date":"2015-02-13","pret":0.02925,"close":35.21}
{"ticker":"DO","date":"2015-02-17","pret":-0.01108,"close":36.95}
{"ticker":"DO","date":"2015-02-18","pret":0.02428,"close":34.06}
{"ticker":"DO","date":"2015-02-19","pret":-0.08042,"close":34.4}
{"ticker":"DO","date":"2015-02-20","pret":0.0333,"close":34.15}
{"ticker":"DO","date":"2015-02-23","pret":-0.01502,"close":33.62}
{"ticker":"DO","date":"2015-02-24","pret":-0.05178,"close":30.79}
{"ticker":"DO","date":"2015-02-25","pret":-0.03434,"close":30.2}
{"ticker":"DO","date":"2015-02-26","pret":-0.02722,"close":29.05}
{"ticker":"DO","date":"2015-02-27","pret":-0.03141,"close":30.43}
{"ticker":"DO","date":"2015-03-02","pret":0.04952,"close":30.66}
{"ticker":"DO","date":"2015-03-03","pret":-0.00885,"close":30.33}
{"ticker":"DO","date":"2015-03-04","pret":-0.00231,"close":30.43}
{"ticker":"DO","date":"2015-03-05","pret":0,"close":30.71}
{"ticker":"DO","date":"2015-03-06","pret":0.00789,"close":29.51}
{"ticker":"DO","date":"2015-03-09","pret":-0.0367,"close":28.15}
{"ticker":"DO","date":"2015-03-10","pret":-0.05842,"close":26.82}
{"ticker":"DO","date":"2015-03-11","pret":-0.03445,"close":27.67}
{"ticker":"DO","date":"2015-03-12","pret":0.03373,"close":27.54}
{"ticker":"DO","date":"2015-03-13","pret":-0.02519,"close":26.71}
{"ticker":"DO","date":"2015-03-16","pret":-0.02546,"close":27.32}
{"ticker":"DO","date":"2015-03-17","pret":0.02546,"close":26.81}
{"ticker":"DO","date":"2015-03-18","pret":-0.01527,"close":27.99}
{"ticker":"DO","date":"2015-03-19","pret":0.03068,"close":27}
{"ticker":"DO","date":"2015-03-20","pret":-0.00804,"close":27.68}
{"ticker":"DO","date":"2015-03-23","pret":0.0189,"close":27.8}
{"ticker":"DO","date":"2015-03-24","pret":-0.00144,"close":26.49}
{"ticker":"DO","date":"2015-03-25","pret":-0.03973,"close":26.89}
{"ticker":"DO","date":"2015-03-26","pret":0.02446,"close":26.74}
{"ticker":"DO","date":"2015-03-27","pret":-0.03011,"close":26.62}
{"ticker":"DO","date":"2015-03-30","pret":0.01051,"close":26.69}
{"ticker":"DO","date":"2015-03-31","pret":-0.00938,"close":26.79}
{"ticker":"DO","date":"2015-04-01","pret":0.02236,"close":26.95}
{"ticker":"DO","date":"2015-04-02","pret":-0.02086,"close":27.45}
{"ticker":"DO","date":"2015-04-06","pret":0.03984,"close":28.99}
{"ticker":"DO","date":"2015-04-07","pret":0.0411,"close":29.8}
{"ticker":"DO","date":"2015-04-08","pret":0.03311,"close":29.23}
{"ticker":"DO","date":"2015-04-09","pret":-0.01454,"close":30.46}
{"ticker":"DO","date":"2015-04-10","pret":0.03909,"close":29.61}
{"ticker":"DO","date":"2015-04-13","pret":-0.03061,"close":29.2}
{"ticker":"DO","date":"2015-04-14","pret":-0.0061,"close":30.83}
{"ticker":"DO","date":"2015-04-15","pret":0.05231,"close":31.47}
{"ticker":"DO","date":"2015-04-16","pret":0.00579,"close":31.26}
{"ticker":"DO","date":"2015-04-17","pret":-0.00611,"close":30.44}
{"ticker":"DO","date":"2015-04-20","pret":-0.01856,"close":30.86}
{"ticker":"DO","date":"2015-04-21","pret":0.01274,"close":30.09}
{"ticker":"DO","date":"2015-04-22","pret":-0.02232,"close":30.07}
{"ticker":"DO","date":"2015-04-23","pret":-0.00066,"close":30.4}
{"ticker":"DO","date":"2015-04-24","pret":0.00166,"close":29.82}
{"ticker":"DO","date":"2015-04-27","pret":-0.00465,"close":29.79}
{"ticker":"DO","date":"2015-04-28","pret":-0.01308,"close":29.99}
{"ticker":"DO","date":"2015-04-29","pret":0.01141,"close":31.6}
{"ticker":"DO","date":"2015-04-30","pret":0.06585,"close":33.47}
{"ticker":"DO","date":"2015-05-01","pret":0.03469,"close":33.47}
{"ticker":"DO","date":"2015-05-04","pret":0.00841,"close":33.1}
{"ticker":"DO","date":"2015-05-05","pret":0.00894,"close":34.59}
{"ticker":"DO","date":"2015-05-06","pret":0.06209,"close":34.81}
{"ticker":"DO","date":"2015-05-07","pret":-0.03922,"close":33.21}
{"ticker":"DO","date":"2015-05-08","pret":-0.04476,"close":33.8}
{"ticker":"DO","date":"2015-05-11","pret":0.02011,"close":33.16}
{"ticker":"DO","date":"2015-05-12","pret":-0.01346,"close":33.93}
{"ticker":"DO","date":"2015-05-13","pret":0.02263,"close":34.48}
{"ticker":"DO","date":"2015-05-14","pret":0.01229,"close":33.47}
{"ticker":"DO","date":"2015-05-15","pret":-0.03131,"close":33.12}
{"ticker":"DO","date":"2015-05-18","pret":-0.00572,"close":33.48}
{"ticker":"DO","date":"2015-05-19","pret":-0.01337,"close":31.81}
{"ticker":"DO","date":"2015-05-20","pret":-0.01914,"close":31.76}
{"ticker":"DO","date":"2015-05-21","pret":-0.00156,"close":32.5}
{"ticker":"DO","date":"2015-05-22","pret":-0.00407,"close":32.53}
{"ticker":"DO","date":"2015-05-26","pret":0.00031,"close":31.15}
{"ticker":"DO","date":"2015-05-27","pret":-0.02958,"close":31.05}
{"ticker":"DO","date":"2015-05-28","pret":-0.00291,"close":30.64}
{"ticker":"DO","date":"2015-05-29","pret":-0.00552,"close":30.34}
{"ticker":"DO","date":"2015-06-01","pret":-0.01443,"close":30.09}
{"ticker":"DO","date":"2015-06-02","pret":0.00428,"close":31.35}
{"ticker":"DO","date":"2015-06-03","pret":0.02468,"close":30.28}
{"ticker":"DO","date":"2015-06-04","pret":-0.04227,"close":29.72}
{"ticker":"DO","date":"2015-06-05","pret":-0.01144,"close":30.24}
{"ticker":"DO","date":"2015-06-08","pret":0.02044,"close":29.87}
{"ticker":"DO","date":"2015-06-09","pret":0.0043,"close":29.56}
{"ticker":"DO","date":"2015-06-10","pret":-0.0053,"close":30.28}
{"ticker":"DO","date":"2015-06-11","pret":-0.00233,"close":29.01}
{"ticker":"DO","date":"2015-06-12","pret":-0.02835,"close":28.47}
{"ticker":"DO","date":"2015-06-15","pret":-0.03874,"close":28.25}
{"ticker":"DO","date":"2015-06-16","pret":0.00391,"close":28.35}
{"ticker":"DO","date":"2015-06-17","pret":0.01617,"close":28.1}
{"ticker":"DO","date":"2015-06-18","pret":-0.01299,"close":27.44}
{"ticker":"DO","date":"2015-06-19","pret":-0.03561,"close":27.03}
{"ticker":"DO","date":"2015-06-22","pret":-0.0022,"close":27.44}
{"ticker":"DO","date":"2015-06-23","pret":0.00768,"close":27.4}
{"ticker":"DO","date":"2015-06-24","pret":-0.00988,"close":26.98}
{"ticker":"DO","date":"2015-06-25","pret":-0.00887,"close":26.26}
{"ticker":"DO","date":"2015-06-26","pret":-0.02937,"close":26.89}
{"ticker":"DO","date":"2015-06-29","pret":0.00572,"close":25.82}
{"ticker":"DO","date":"2015-06-30","pret":-0.01416,"close":25.81}
{"ticker":"DO","date":"2015-07-01","pret":-0.00851,"close":25.34}
{"ticker":"DO","date":"2015-07-02","pret":-0.01055,"close":25.45}
{"ticker":"DO","date":"2015-07-06","pret":-0.02425,"close":24.84}
{"ticker":"DO","date":"2015-07-07","pret":-0.00646,"close":25.2}
{"ticker":"DO","date":"2015-07-08","pret":0.00927,"close":24.7}
{"ticker":"DO","date":"2015-07-09","pret":0.01236,"close":25.13}
{"ticker":"DO","date":"2015-07-10","pret":-0.01317,"close":24.32}
{"ticker":"DO","date":"2015-07-13","pret":-0.0211,"close":24.96}
{"ticker":"DO","date":"2015-07-14","pret":0.01547,"close":25.25}
{"ticker":"DO","date":"2015-07-15","pret":0.00484,"close":23.99}
{"ticker":"DO","date":"2015-07-16","pret":-0.02978,"close":24.39}
{"ticker":"DO","date":"2015-07-17","pret":0.00289,"close":23.15}
{"ticker":"DO","date":"2015-07-20","pret":-0.04691,"close":22.79}
{"ticker":"DO","date":"2015-07-21","pret":-0.01131,"close":22.84}
{"ticker":"DO","date":"2015-07-22","pret":-0.01233,"close":21.97}
{"ticker":"DO","date":"2015-07-23","pret":-0.0224,"close":22.33}
{"ticker":"DO","date":"2015-07-24","pret":0.00677,"close":21.41}
{"ticker":"DO","date":"2015-07-27","pret":-0.05599,"close":21.49}
{"ticker":"DO","date":"2015-07-28","pret":0.03783,"close":22.26}
{"ticker":"DO","date":"2015-07-29","pret":0.0132,"close":23.05}
{"ticker":"DO","date":"2015-07-30","pret":0.03946,"close":22.31}
{"ticker":"DO","date":"2015-07-31","pret":-0.03136,"close":21.95}
{"ticker":"DO","date":"2015-08-03","pret":-0.02729,"close":21.22}
{"ticker":"DO","date":"2015-08-04","pret":-0.0088,"close":21.17}
{"ticker":"DO","date":"2015-08-05","pret":0.00972,"close":20.95}
{"ticker":"DO","date":"2015-08-06","pret":-0.03135,"close":22.32}
{"ticker":"DO","date":"2015-08-07","pret":0.04779,"close":22}
{"ticker":"DO","date":"2015-08-10","pret":-0.00045,"close":23.9}
{"ticker":"DO","date":"2015-08-11","pret":0.04433,"close":23.48}
{"ticker":"DO","date":"2015-08-12","pret":0.01207,"close":24}
{"ticker":"DO","date":"2015-08-13","pret":0.00257,"close":23.15}
{"ticker":"DO","date":"2015-08-14","pret":-0.01507,"close":22.1}
{"ticker":"DO","date":"2015-08-17","pret":-0.04572,"close":22.35}
{"ticker":"DO","date":"2015-08-18","pret":0.01666,"close":22.61}
{"ticker":"DO","date":"2015-08-19","pret":0.00178,"close":22.31}
{"ticker":"DO","date":"2015-08-20","pret":-0.00581,"close":21.81}
{"ticker":"DO","date":"2015-08-21","pret":-0.02405,"close":21.57}
{"ticker":"DO","date":"2015-08-24","pret":-0.07485,"close":21.09}
{"ticker":"DO","date":"2015-08-25","pret":0.08308,"close":21.5}
{"ticker":"DO","date":"2015-08-26","pret":0.01268,"close":21.72}
{"ticker":"DO","date":"2015-08-27","pret":0,"close":23.03}
{"ticker":"DO","date":"2015-08-28","pret":0.02576,"close":24.29}
{"ticker":"DO","date":"2015-08-31","pret":0.04375,"close":23.71}
{"ticker":"DO","date":"2015-09-01","pret":-0.01736,"close":22.71}
{"ticker":"DO","date":"2015-09-02","pret":-0.0181,"close":22.22}
{"ticker":"DO","date":"2015-09-03","pret":-0.0251,"close":22.9}
{"ticker":"DO","date":"2015-09-04","pret":-0.00134,"close":21.99}
{"ticker":"DO","date":"2015-09-08","pret":-0.02029,"close":22.45}
{"ticker":"DO","date":"2015-09-09","pret":0.02697,"close":22.23}
{"ticker":"DO","date":"2015-09-10","pret":-0.02061,"close":22.48}
{"ticker":"DO","date":"2015-09-11","pret":0.00136,"close":21.99}
{"ticker":"DO","date":"2015-09-14","pret":-0.00954,"close":22.09}
{"ticker":"DO","date":"2015-09-15","pret":0.00863,"close":22.32}
{"ticker":"DO","date":"2015-09-16","pret":0.02016,"close":22.98}
{"ticker":"DO","date":"2015-09-17","pret":0.01758,"close":22.28}
{"ticker":"DO","date":"2015-09-18","pret":-0.05141,"close":20.18}
{"ticker":"DO","date":"2015-09-21","pret":-0.06981,"close":20.1}
{"ticker":"DO","date":"2015-09-22","pret":-0.02793,"close":20.01}
{"ticker":"DO","date":"2015-09-23","pret":0.01257,"close":19.7}
{"ticker":"DO","date":"2015-09-24","pret":-0.02529,"close":19.35}
{"ticker":"DO","date":"2015-09-25","pret":-0.00359,"close":18.34}
{"ticker":"DO","date":"2015-09-28","pret":-0.06533,"close":17.39}
{"ticker":"DO","date":"2015-09-29","pret":-0.01104,"close":17.8}
{"ticker":"DO","date":"2015-09-30","pret":-0.0078,"close":17.3}
{"ticker":"DO","date":"2015-10-01","pret":-0.01012,"close":16.81}
{"ticker":"DO","date":"2015-10-02","pret":-0.06657,"close":18.19}
{"ticker":"DO","date":"2015-10-05","pret":0.10536,"close":18.62}
{"ticker":"DO","date":"2015-10-06","pret":0.01884,"close":19.41}
{"ticker":"DO","date":"2015-10-07","pret":0.05802,"close":19.95}
{"ticker":"DO","date":"2015-10-08","pret":-0.00353,"close":20.17}
{"ticker":"DO","date":"2015-10-09","pret":0.02642,"close":20.32}
{"ticker":"DO","date":"2015-10-12","pret":-0.00148,"close":19.77}
{"ticker":"DO","date":"2015-10-13","pret":-0.03509,"close":19.39}
{"ticker":"DO","date":"2015-10-14","pret":-0.0082,"close":19.56}
{"ticker":"DO","date":"2015-10-15","pret":-0.00154,"close":19.87}
{"ticker":"DO","date":"2015-10-16","pret":0.02744,"close":20.32}
{"ticker":"DO","date":"2015-10-19","pret":-0.00201,"close":20.04}
{"ticker":"DO","date":"2015-10-20","pret":-0.00959,"close":20.54}
{"ticker":"DO","date":"2015-10-21","pret":0.02997,"close":20.39}
{"ticker":"DO","date":"2015-10-22","pret":0.0132,"close":20.46}
{"ticker":"DO","date":"2015-10-23","pret":-0.00976,"close":20.51}
{"ticker":"DO","date":"2015-10-26","pret":0.00733,"close":19.66}
{"ticker":"DO","date":"2015-10-27","pret":-0.05865,"close":19.32}
{"ticker":"DO","date":"2015-10-28","pret":0.00618,"close":19.91}
{"ticker":"DO","date":"2015-10-29","pret":0.0343,"close":19.52}
{"ticker":"DO","date":"2015-10-30","pret":-0.02612,"close":19.88}
{"ticker":"DO","date":"2015-11-02","pret":0.05495,"close":22.1}
{"ticker":"DO","date":"2015-11-03","pret":0.07469,"close":23.5}
{"ticker":"DO","date":"2015-11-04","pret":0.04544,"close":23.04}
{"ticker":"DO","date":"2015-11-05","pret":-0.01941,"close":23.21}
{"ticker":"DO","date":"2015-11-06","pret":0.00217,"close":23.18}
{"ticker":"DO","date":"2015-11-09","pret":0.00304,"close":23.16}
{"ticker":"DO","date":"2015-11-10","pret":-0.00347,"close":22.49}
{"ticker":"DO","date":"2015-11-11","pret":-0.02065,"close":21.94}
{"ticker":"DO","date":"2015-11-12","pret":-0.0454,"close":21.27}
{"ticker":"DO","date":"2015-11-13","pret":-0.01498,"close":21.63}
{"ticker":"DO","date":"2015-11-16","pret":0.01544,"close":21.99}
{"ticker":"DO","date":"2015-11-17","pret":0.01016,"close":21.77}
{"ticker":"DO","date":"2015-11-18","pret":0.01233,"close":22.37}
{"ticker":"DO","date":"2015-11-19","pret":0.01576,"close":21.88}
{"ticker":"DO","date":"2015-11-20","pret":-0.01894,"close":22.04}
{"ticker":"DO","date":"2015-11-23","pret":0.00091,"close":22.39}
{"ticker":"DO","date":"2015-11-24","pret":0.03091,"close":23.25}
{"ticker":"DO","date":"2015-11-25","pret":0.01009,"close":23.22}
{"ticker":"DO","date":"2015-11-26"}
{"ticker":"DO","date":"2015-11-27","pret":-0.00219,"close":22.38}
{"ticker":"DO","date":"2015-11-30","pret":0.00524,"close":22.63}
{"ticker":"DO","date":"2015-12-01","pret":-0.01801,"close":22.83}
{"ticker":"DO","date":"2015-12-02","pret":-0.00355,"close":21.88}
{"ticker":"DO","date":"2015-12-03","pret":-0.01344,"close":22.54}
{"ticker":"DO","date":"2015-12-04","pret":-0.00633,"close":21.75}
{"ticker":"DO","date":"2015-12-07","pret":-0.05168,"close":20.95}
{"ticker":"DO","date":"2015-12-08","pret":-0.0232,"close":20.21}
{"ticker":"DO","date":"2015-12-09","pret":-0.00196,"close":20.14}
{"ticker":"DO","date":"2015-12-10","pret":-0.02129,"close":20.49}
{"ticker":"DO","date":"2015-12-11","pret":0.00798,"close":20.15}
{"ticker":"DO","date":"2015-12-14","pret":0.00939,"close":20.87}
{"ticker":"DO","date":"2015-12-15","pret":0.03812,"close":21.85}
{"ticker":"DO","date":"2015-12-16","pret":0.02709,"close":21.99}
{"ticker":"DO","date":"2015-12-17"}
{"ticker":"DO","date":"2015-12-18","pret":-0.03231,"close":20.47}
{"ticker":"DO","date":"2015-12-21","pret":-0.02604,"close":20.3}
{"ticker":"DO","date":"2015-12-22","pret":-0.00736,"close":21.43}
{"ticker":"DO","date":"2015-12-23","pret":0.07944,"close":22.29}
{"ticker":"DO","date":"2015-12-24","pret":0.0104,"close":22.07}
{"ticker":"DO","date":"2015-12-28","pret":-0.02598,"close":21.04}
{"ticker":"DO","date":"2015-12-29","pret":-0.00602,"close":21.13}
{"ticker":"DO","date":"2015-12-30","pret":-0.04173,"close":20.85}
{"ticker":"DO","date":"2015-12-31","pret":0.00387,"close":21.1}
{"ticker":"DO","date":"2016-01-04","pret":0.00577,"close":21.85}
{"ticker":"DO","date":"2016-01-05","pret":0.03811,"close":20.8}
{"ticker":"DOC","date":"2015-01-02","pret":-0.00539,"close":16.75}
{"ticker":"DOC","date":"2015-01-05","pret":0.0024,"close":16.91}
{"ticker":"DOC","date":"2015-01-06","pret":0.01782,"close":16.92}
{"ticker":"DOC","date":"2015-01-07","pret":0.00294,"close":17.16}
{"ticker":"DOC","date":"2015-01-08","pret":0.00993,"close":17}
{"ticker":"DOC","date":"2015-01-09","pret":-0.00817,"close":17.1}
{"ticker":"DOC","date":"2015-01-12","pret":0.00468,"close":17.24}
{"ticker":"DOC","date":"2015-01-13","pret":0.00581,"close":16.9}
{"ticker":"DOC","date":"2015-01-14","pret":-0.04324,"close":16.64}
{"ticker":"DOC","date":"2015-01-15","pret":0.00964,"close":16.84}
{"ticker":"DOC","date":"2015-01-16","pret":0.00598,"close":16.99}
{"ticker":"DOC","date":"2015-01-20","pret":0.01596,"close":17.04}
{"ticker":"DOC","date":"2015-01-21","pret":-0.01835,"close":16.93}
{"ticker":"DOC","date":"2015-01-22","pret":0.01188,"close":17.15}
{"ticker":"DOC","date":"2015-01-23","pret":0.01523,"close":16.98}
{"ticker":"DOC","date":"2015-01-26","pret":-0.00993,"close":17.29}
{"ticker":"DOC","date":"2015-01-27","pret":0.01168,"close":17.85}
{"ticker":"DOC","date":"2015-01-28","pret":0.03982,"close":17.67}
{"ticker":"DOC","date":"2015-01-29","pret":-0.01291,"close":17.74}
{"ticker":"DOC","date":"2015-01-30","pret":-0.00226,"close":17.64}
{"ticker":"DOC","date":"2015-02-02","pret":0.00565,"close":17.24}
{"ticker":"DOC","date":"2015-02-03","pret":-0.02972,"close":17.25}
{"ticker":"DOC","date":"2015-02-04","pret":-0.00523,"close":16.99}
{"ticker":"DOC","date":"2015-02-05","pret":-0.00468,"close":16.99}
{"ticker":"DOC","date":"2015-02-06","pret":-0.00411,"close":16.71}
{"ticker":"DOC","date":"2015-02-09","pret":-0.0184,"close":16.51}
{"ticker":"DOC","date":"2015-02-10","pret":-0.00963,"close":16.44}
{"ticker":"DOC","date":"2015-02-11","pret":-0.00364,"close":16.33}
{"ticker":"DOC","date":"2015-02-12","pret":-0.00365,"close":16.61}
{"ticker":"DOC","date":"2015-02-13","pret":0.01091,"close":16.85}
{"ticker":"DOC","date":"2015-02-17","pret":0.01674,"close":16.5}
{"ticker":"DOC","date":"2015-02-18","pret":-0.02036,"close":16.58}
{"ticker":"DOC","date":"2015-02-19","pret":-0.0006,"close":16.39}
{"ticker":"DOC","date":"2015-02-20","pret":-0.01218,"close":16.53}
{"ticker":"DOC","date":"2015-02-23","pret":0.014,"close":16.53}
{"ticker":"DOC","date":"2015-02-24","pret":-0.00667,"close":16.38}
{"ticker":"DOC","date":"2015-02-25","pret":-0.00244,"close":16.4}
{"ticker":"DOC","date":"2015-02-26","pret":0.00244,"close":16.42}
{"ticker":"DOC","date":"2015-02-27","pret":0,"close":16.45}
{"ticker":"DOC","date":"2015-03-02","pret":0.00182,"close":16.6}
{"ticker":"DOC","date":"2015-03-03","pret":0.00485,"close":16.35}
{"ticker":"DOC","date":"2015-03-04","pret":-0.0085,"close":16.43}
{"ticker":"DOC","date":"2015-03-05","pret":0.00304,"close":16.36}
{"ticker":"DOC","date":"2015-03-06","pret":-0.00426,"close":15.87}
{"ticker":"DOC","date":"2015-03-09","pret":-0.03287,"close":15.89}
{"ticker":"DOC","date":"2015-03-10","pret":-0.00379,"close":16.12}
{"ticker":"DOC","date":"2015-03-11","pret":0.02129,"close":16.09}
{"ticker":"DOC","date":"2015-03-12","pret":0.00309,"close":16.38}
{"ticker":"DOC","date":"2015-03-13","pret":0.01106,"close":16.56}
{"ticker":"DOC","date":"2015-03-16","pret":0.01214,"close":16.8}
{"ticker":"DOC","date":"2015-03-17","pret":0.01319,"close":16.8}
{"ticker":"DOC","date":"2015-03-18","pret":-0.00119,"close":17.03}
{"ticker":"DOC","date":"2015-03-19","pret":0.01127,"close":17.11}
{"ticker":"DOC","date":"2015-03-20","pret":0.021,"close":17.76}
{"ticker":"DOC","date":"2015-03-23","pret":0.02396,"close":17.74}
{"ticker":"DOC","date":"2015-03-24","pret":-0.00452,"close":17.69}
{"ticker":"DOC","date":"2015-03-25","pret":0.00396,"close":17.37}
{"ticker":"DOC","date":"2015-03-26","pret":-0.02629,"close":17.34}
{"ticker":"DOC","date":"2015-03-27","pret":0.00231,"close":17.46}
{"ticker":"DOC","date":"2015-03-30","pret":0.00977,"close":17.7}
{"ticker":"DOC","date":"2015-03-31","pret":0.01194,"close":17.61}
{"ticker":"DOC","date":"2015-04-01","pret":-0.00681,"close":17.66}
{"ticker":"DOC","date":"2015-04-02","pret":0.00511,"close":17.62}
{"ticker":"DOC","date":"2015-04-06","pret":0.0017,"close":17.72}
{"ticker":"DOC","date":"2015-04-07","pret":0,"close":17.61}
{"ticker":"DOC","date":"2015-04-08","pret":0.00339,"close":17.85}
{"ticker":"DOC","date":"2015-04-09","pret":0.00953,"close":17.7}
{"ticker":"DOC","date":"2015-04-10","pret":-0.01066,"close":17.53}
{"ticker":"DOC","date":"2015-04-13","pret":-0.01306,"close":17.35}
{"ticker":"DOC","date":"2015-04-14","pret":-0.00746,"close":17.36}
{"ticker":"DOC","date":"2015-04-15","pret":-0.00867,"close":17.15}
{"ticker":"DOC","date":"2015-04-16","pret":-0.00349,"close":17.36}
{"ticker":"DOC","date":"2015-04-17","pret":0.00639,"close":17.17}
{"ticker":"DOC","date":"2015-04-20","pret":-0.00058,"close":17.2}
{"ticker":"DOC","date":"2015-04-21","pret":0.00231,"close":17.58}
{"ticker":"DOC","date":"2015-04-22","pret":0.01776,"close":17.65}
{"ticker":"DOC","date":"2015-04-23","pret":0.00227,"close":17.52}
{"ticker":"DOC","date":"2015-04-24","pret":-0.00853,"close":17.6}
{"ticker":"DOC","date":"2015-04-27","pret":0.00627,"close":17.55}
{"ticker":"DOC","date":"2015-04-28","pret":-0.00341,"close":17.57}
{"ticker":"DOC","date":"2015-04-29","pret":-0.00514,"close":17}
{"ticker":"DOC","date":"2015-04-30","pret":-0.0326,"close":16.6}
{"ticker":"DOC","date":"2015-05-01","pret":-0.0155,"close":16.61}
{"ticker":"DOC","date":"2015-05-04","pret":0.0024,"close":16.74}
{"ticker":"DOC","date":"2015-05-05","pret":0,"close":16.53}
{"ticker":"DOC","date":"2015-05-06","pret":-0.00541,"close":16.31}
{"ticker":"DOC","date":"2015-05-07","pret":-0.01641,"close":16.55}
{"ticker":"DOC","date":"2015-05-08","pret":0.02062,"close":16.59}
{"ticker":"DOC","date":"2015-05-11","pret":-0.00361,"close":16.43}
{"ticker":"DOC","date":"2015-05-12","pret":-0.01824,"close":16.44}
{"ticker":"DOC","date":"2015-05-13","pret":0.01462,"close":16.3}
{"ticker":"DOC","date":"2015-05-14","pret":-0.01155,"close":16.59}
{"ticker":"DOC","date":"2015-05-15","pret":0.01578,"close":16.66}
{"ticker":"DOC","date":"2015-05-18","pret":-0.00241,"close":16.67}
{"ticker":"DOC","date":"2015-05-19","pret":0.00662,"close":16.69}
{"ticker":"DOC","date":"2015-05-20","pret":0.00419,"close":16.74}
{"ticker":"DOC","date":"2015-05-21","pret":0,"close":16.61}
{"ticker":"DOC","date":"2015-05-22","pret":-0.00539,"close":16.5}
{"ticker":"DOC","date":"2015-05-26","pret":-0.01086,"close":16.5}
{"ticker":"DOC","date":"2015-05-27","pret":0.00484,"close":16.56}
{"ticker":"DOC","date":"2015-05-28","pret":-0.00242,"close":16.24}
{"ticker":"DOC","date":"2015-05-29","pret":-0.01894,"close":16.06}
{"ticker":"DOC","date":"2015-06-01","pret":-0.00495,"close":16.29}
{"ticker":"DOC","date":"2015-06-02","pret":0.00741,"close":16.21}
{"ticker":"DOC","date":"2015-06-03","pret":-0.00185,"close":16.24}
{"ticker":"DOC","date":"2015-06-04","pret":0.00062,"close":16.21}
{"ticker":"DOC","date":"2015-06-05","pret":-0.00247,"close":16.09}
{"ticker":"DOC","date":"2015-06-08","pret":-0.0062,"close":16.08}
{"ticker":"DOC","date":"2015-06-09","pret":0.00124,"close":16}
{"ticker":"DOC","date":"2015-06-10","pret":-0.00436,"close":16.05}
{"ticker":"DOC","date":"2015-06-11","pret":0.00373,"close":15.97}
{"ticker":"DOC","date":"2015-06-12","pret":-0.00936,"close":15.98}
{"ticker":"DOC","date":"2015-06-15","pret":0.00125,"close":15.65}
{"ticker":"DOC","date":"2015-06-16","pret":-0.01833,"close":15.76}
{"ticker":"DOC","date":"2015-06-17","pret":0.00762,"close":15.76}
{"ticker":"DOC","date":"2015-06-18","pret":0.0019,"close":15.86}
{"ticker":"DOC","date":"2015-06-19","pret":0.00378,"close":15.89}
{"ticker":"DOC","date":"2015-06-22","pret":0.00126,"close":15.81}
{"ticker":"DOC","date":"2015-06-23","pret":-0.0082,"close":15.47}
{"ticker":"DOC","date":"2015-06-24","pret":-0.01984,"close":15.31}
{"ticker":"DOC","date":"2015-06-25","pret":-0.0104,"close":15.12}
{"ticker":"DOC","date":"2015-06-26","pret":-0.01315,"close":15.03}
{"ticker":"DOC","date":"2015-06-29","pret":-0.00664,"close":15.08}
{"ticker":"DOC","date":"2015-06-30","pret":0.00994,"close":15.36}
{"ticker":"DOC","date":"2015-07-01","pret":0.01376,"close":15.58}
{"ticker":"DOC","date":"2015-07-02","pret":0.01678,"close":15.74}
{"ticker":"DOC","date":"2015-07-06","pret":0.00447,"close":15.96}
{"ticker":"DOC","date":"2015-07-07","pret":0.02018,"close":16.08}
{"ticker":"DOC","date":"2015-07-08","pret":0.00436,"close":16.15}
{"ticker":"DOC","date":"2015-07-09","pret":0.00989,"close":15.92}
{"ticker":"DOC","date":"2015-07-10","pret":-0.01488,"close":16.08}
{"ticker":"DOC","date":"2015-07-13","pret":0.01118,"close":16.12}
{"ticker":"DOC","date":"2015-07-14","pret":-0.00186,"close":16.07}
{"ticker":"DOC","date":"2015-07-15","pret":-0.02063,"close":15.73}
{"ticker":"DOC","date":"2015-07-16","pret":-0.0038,"close":16.09}
{"ticker":"DOC","date":"2015-07-17","pret":0.01947,"close":16.14}
{"ticker":"DOC","date":"2015-07-20","pret":0.0031,"close":16.13}
{"ticker":"DOC","date":"2015-07-21","pret":-0.00124,"close":16.06}
{"ticker":"DOC","date":"2015-07-22","pret":-0.0056,"close":16.19}
{"ticker":"DOC","date":"2015-07-23","pret":0.01117,"close":16.06}
{"ticker":"DOC","date":"2015-07-24","pret":-0.01242,"close":15.96}
{"ticker":"DOC","date":"2015-07-27","pret":-0.00376,"close":15.97}
{"ticker":"DOC","date":"2015-07-28","pret":0.00376,"close":15.91}
{"ticker":"DOC","date":"2015-07-29","pret":-0.00564,"close":16.01}
{"ticker":"DOC","date":"2015-07-30","pret":0.00564,"close":15.88}
{"ticker":"DOC","date":"2015-07-31","pret":-0.00438,"close":16.04}
{"ticker":"DOC","date":"2015-08-03","pret":0.00999,"close":16.08}
{"ticker":"DOC","date":"2015-08-04","pret":0.00124,"close":15.93}
{"ticker":"DOC","date":"2015-08-05","pret":-0.00748,"close":15.78}
{"ticker":"DOC","date":"2015-08-06","pret":-0.01259,"close":15.64}
{"ticker":"DOC","date":"2015-08-07","pret":0.02068,"close":15.7}
{"ticker":"DOC","date":"2015-08-10","pret":-0.02895,"close":15.19}
{"ticker":"DOC","date":"2015-08-11","pret":-0.03377,"close":15.42}
{"ticker":"DOC","date":"2015-08-12","pret":0.01703,"close":15.38}
{"ticker":"DOC","date":"2015-08-13","pret":-0.00195,"close":15.29}
{"ticker":"DOC","date":"2015-08-14","pret":-0.00653,"close":15.52}
{"ticker":"DOC","date":"2015-08-17","pret":0.01753,"close":15.7}
{"ticker":"DOC","date":"2015-08-18","pret":0.00897,"close":15.99}
{"ticker":"DOC","date":"2015-08-19","pret":0.01645,"close":15.95}
{"ticker":"DOC","date":"2015-08-20","pret":-0.00314,"close":15.95}
{"ticker":"DOC","date":"2015-08-21","pret":-0.00885,"close":15.58}
{"ticker":"DOC","date":"2015-08-24","pret":-0.04413,"close":14.49}
{"ticker":"DOC","date":"2015-08-25","pret":-0.01336,"close":14.44}
{"ticker":"DOC","date":"2015-08-26","pret":-0.01286,"close":14.5}
{"ticker":"DOC","date":"2015-08-27","pret":-0.00546,"close":14.64}
{"ticker":"DOC","date":"2015-08-28","pret":0.00205,"close":14.6}
{"ticker":"DOC","date":"2015-08-31","pret":-0.00068,"close":14.5}
{"ticker":"DOC","date":"2015-09-01","pret":-0.02073,"close":14.4}
{"ticker":"DOC","date":"2015-09-02","pret":0.01318,"close":14.47}
{"ticker":"DOC","date":"2015-09-03","pret":0,"close":14.37}
{"ticker":"DOC","date":"2015-09-04","pret":-0.01738,"close":14.06}
{"ticker":"DOC","date":"2015-09-08","pret":-0.00351,"close":14.26}
{"ticker":"DOC","date":"2015-09-09","pret":0.00911,"close":14.12}
{"ticker":"DOC","date":"2015-09-10","pret":-0.01688,"close":14.07}
{"ticker":"DOC","date":"2015-09-11","pret":-0.00498,"close":14.14}
{"ticker":"DOC","date":"2015-09-14","pret":0.00781,"close":14.23}
{"ticker":"DOC","date":"2015-09-15","pret":0.00705,"close":14.42}
{"ticker":"DOC","date":"2015-09-16","pret":0.01256,"close":14.59}
{"ticker":"DOC","date":"2015-09-17","pret":0.01104,"close":14.98}
{"ticker":"DOC","date":"2015-09-18","pret":0.01768,"close":15.37}
{"ticker":"DOC","date":"2015-09-21","pret":0.03574,"close":15.37}
{"ticker":"DOC","date":"2015-09-22","pret":-0.00718,"close":15.3}
{"ticker":"DOC","date":"2015-09-23","pret":0.00588,"close":15.43}
{"ticker":"DOC","date":"2015-09-24","pret":0.00325,"close":15.3}
{"ticker":"DOC","date":"2015-09-25","pret":-0.00847,"close":15.28}
{"ticker":"DOC","date":"2015-09-28","pret":-0.00525,"close":14.96}
{"ticker":"DOC","date":"2015-09-29","pret":-0.01525,"close":15.03}
{"ticker":"DOC","date":"2015-09-30","pret":0.00997,"close":15.09}
{"ticker":"DOC","date":"2015-10-01","pret":-0.00199,"close":15.04}
{"ticker":"DOC","date":"2015-10-02","pret":-0.00732,"close":15.17}
{"ticker":"DOC","date":"2015-10-05","pret":0.01524,"close":15.35}
{"ticker":"DOC","date":"2015-10-06","pret":0.00981,"close":15.3}
{"ticker":"DOC","date":"2015-10-07","pret":-0.00261,"close":15.55}
{"ticker":"DOC","date":"2015-10-08","pret":0.02259,"close":15.77}
{"ticker":"DOC","date":"2015-10-09","pret":0.00763,"close":15.81}
{"ticker":"DOC","date":"2015-10-12","pret":0.00063,"close":15.9}
{"ticker":"DOC","date":"2015-10-13","pret":0.00316,"close":15.78}
{"ticker":"DOC","date":"2015-10-14","pret":-0.04319,"close":15.22}
{"ticker":"DOC","date":"2015-10-15","pret":-0.00132,"close":15.67}
{"ticker":"DOC","date":"2015-10-16","pret":0.035,"close":15.87}
{"ticker":"DOC","date":"2015-10-19","pret":0.00951,"close":16.17}
{"ticker":"DOC","date":"2015-10-20","pret":0.01565,"close":16.23}
{"ticker":"DOC","date":"2015-10-21","pret":0.00804,"close":16.15}
{"ticker":"DOC","date":"2015-10-22","pret":0.00369,"close":16.33}
{"ticker":"DOC","date":"2015-10-23","pret":0.00551,"close":15.98}
{"ticker":"DOC","date":"2015-10-26","pret":-0.02535,"close":16.07}
{"ticker":"DOC","date":"2015-10-27","pret":0.00437,"close":16.24}
{"ticker":"DOC","date":"2015-10-28","pret":0.01116,"close":16.19}
{"ticker":"DOC","date":"2015-10-29","pret":-0.00309,"close":16.06}
{"ticker":"DOC","date":"2015-10-30","pret":-0.00745,"close":15.98}
{"ticker":"DOC","date":"2015-11-02","pret":-0.005,"close":15.94}
{"ticker":"DOC","date":"2015-11-03","pret":-0.00502,"close":15.85}
{"ticker":"DOC","date":"2015-11-04","pret":-0.00252,"close":15.82}
{"ticker":"DOC","date":"2015-11-05","pret":-0.00253,"close":15.92}
{"ticker":"DOC","date":"2015-11-06","pret":0.00126,"close":15.63}
{"ticker":"DOC","date":"2015-11-09","pret":-0.01272,"close":15.29}
{"ticker":"DOC","date":"2015-11-10","pret":-0.02134,"close":15.55}
{"ticker":"DOC","date":"2015-11-11","pret":0.01621,"close":15.35}
{"ticker":"DOC","date":"2015-11-12","pret":-0.01555,"close":15.23}
{"ticker":"DOC","date":"2015-11-13","pret":-0.00524,"close":15.16}
{"ticker":"DOC","date":"2015-11-16","pret":-0.00527,"close":15.35}
{"ticker":"DOC","date":"2015-11-17","pret":0.01312,"close":15.47}
{"ticker":"DOC","date":"2015-11-18","pret":0.00649,"close":15.5}
{"ticker":"DOC","date":"2015-11-19","pret":0.00516,"close":15.57}
{"ticker":"DOC","date":"2015-11-20","pret":0.00897,"close":15.88}
{"ticker":"DOC","date":"2015-11-23","pret":0.01331,"close":15.94}
{"ticker":"DOC","date":"2015-11-24","pret":0.00252,"close":15.94}
{"ticker":"DOC","date":"2015-11-25","pret":0.00063,"close":16.04}
{"ticker":"DOC","date":"2015-11-26"}
{"ticker":"DOC","date":"2015-11-27","pret":0.00501,"close":16.15}
{"ticker":"DOC","date":"2015-11-30","pret":0.01242,"close":16.01}
{"ticker":"DOC","date":"2015-12-01","pret":-0.00805,"close":16.21}
{"ticker":"DOC","date":"2015-12-02","pret":0.0099,"close":15.92}
{"ticker":"DOC","date":"2015-12-03","pret":-0.02179,"close":15.6}
{"ticker":"DOC","date":"2015-12-04","pret":-0.01586,"close":15.87}
{"ticker":"DOC","date":"2015-12-07","pret":0.01271,"close":15.71}
{"ticker":"DOC","date":"2015-12-08","pret":0.00189,"close":16}
{"ticker":"DOC","date":"2015-12-09","pret":-0.0178,"close":15.84}
{"ticker":"DOC","date":"2015-12-10","pret":0.01591,"close":15.75}
{"ticker":"DOC","date":"2015-12-11","pret":-0.01655,"close":15.76}
{"ticker":"DOC","date":"2015-12-14","pret":0.00958,"close":15.78}
{"ticker":"DOC","date":"2015-12-15","pret":0.00697,"close":15.95}
{"ticker":"DOC","date":"2015-12-16","pret":0.00755,"close":16.13}
{"ticker":"DOC","date":"2015-12-17"}
{"ticker":"DOC","date":"2015-12-18","pret":0.02169,"close":16.34}
{"ticker":"DOC","date":"2015-12-21","pret":0.00672,"close":16.37}
{"ticker":"DOC","date":"2015-12-22","pret":0,"close":16.66}
{"ticker":"DOC","date":"2015-12-23","pret":0.01631,"close":16.76}
{"ticker":"DOC","date":"2015-12-24","pret":0.00299,"close":16.61}
{"ticker":"DOC","date":"2015-12-28","pret":-0.0084,"close":16.78}
{"ticker":"DOC","date":"2015-12-29","pret":0.01732,"close":16.95}
{"ticker":"DOC","date":"2015-12-30","pret":0.00355,"close":16.97}
{"ticker":"DOC","date":"2015-12-31","pret":0.00295,"close":16.86}
{"ticker":"DOC","date":"2016-01-04","pret":-0.01661,"close":16.66}
{"ticker":"DOC","date":"2016-01-05","pret":0,"close":17.09}
{"ticker":"DOOR","date":"2015-01-02","pret":-0.00307,"close":60.9}
{"ticker":"DOOR","date":"2015-01-05","pret":-0.02174,"close":60.4}
{"ticker":"DOOR","date":"2015-01-06","pret":0.00165,"close":60.4}
{"ticker":"DOOR","date":"2015-01-07","pret":0,"close":60.96}
{"ticker":"DOOR","date":"2015-01-08","pret":0.00608,"close":61.5}
{"ticker":"DOOR","date":"2015-01-09","pret":0.00816,"close":61.32}
{"ticker":"DOOR","date":"2015-01-12","pret":-0.0013,"close":60.85}
{"ticker":"DOOR","date":"2015-01-13","pret":0.00081,"close":60.75}
{"ticker":"DOOR","date":"2015-01-14","pret":-0.01955,"close":59.86}
{"ticker":"DOOR","date":"2015-01-15","pret":-0.00499,"close":58.21}
{"ticker":"DOOR","date":"2015-01-16","pret":-0.02927,"close":59.63}
{"ticker":"DOOR","date":"2015-01-20","pret":0.02626,"close":59.93}
{"ticker":"DOOR","date":"2015-01-21","pret":-0.00234,"close":59.73}
{"ticker":"DOOR","date":"2015-01-22","pret":0.0105,"close":60.79}
{"ticker":"DOOR","date":"2015-01-23","pret":0.00793,"close":60.87}
{"ticker":"DOOR","date":"2015-01-26","pret":0.00361,"close":61.59}
{"ticker":"DOOR","date":"2015-01-27","pret":0.00376,"close":63.5}
{"ticker":"DOOR","date":"2015-01-28","pret":0.04332,"close":62.96}
{"ticker":"DOOR","date":"2015-01-29","pret":-0.01481,"close":63.59}
{"ticker":"DOOR","date":"2015-01-30","pret":0.00222,"close":62.72}
{"ticker":"DOOR","date":"2015-02-02","pret":-0.00174,"close":63.15}
{"ticker":"DOOR","date":"2015-02-03","pret":0.00601,"close":63.49}
{"ticker":"DOOR","date":"2015-02-04","pret":-0.00205,"close":63.08}
{"ticker":"DOOR","date":"2015-02-05","pret":-0.00206,"close":63.3}
{"ticker":"DOOR","date":"2015-02-06","pret":0.00584,"close":63.25}
{"ticker":"DOOR","date":"2015-02-09","pret":-0.00489,"close":62.99}
{"ticker":"DOOR","date":"2015-02-10","pret":0.00379,"close":63.11}
{"ticker":"DOOR","date":"2015-02-11","pret":-0.0103,"close":63.22}
{"ticker":"DOOR","date":"2015-02-12","pret":0.01517,"close":65.19}
{"ticker":"DOOR","date":"2015-02-13","pret":0.02019,"close":65.88}
{"ticker":"DOOR","date":"2015-02-17","pret":0.01616,"close":66.2}
{"ticker":"DOOR","date":"2015-02-18","pret":-0.00015,"close":65.97}
{"ticker":"DOOR","date":"2015-02-19","pret":-0.00242,"close":66.36}
{"ticker":"DOOR","date":"2015-02-20","pret":0.0074,"close":66.57}
{"ticker":"DOOR","date":"2015-02-23","pret":0.00241,"close":66}
{"ticker":"DOOR","date":"2015-02-24","pret":-0.00467,"close":65.68}
{"ticker":"DOOR","date":"2015-02-25","pret":-0.06675,"close":60.76}
{"ticker":"DOOR","date":"2015-02-26","pret":-0.02218,"close":62.97}
{"ticker":"DOOR","date":"2015-02-27","pret":0.03516,"close":61.34}
{"ticker":"DOOR","date":"2015-03-02","pret":-0.01816,"close":62.78}
{"ticker":"DOOR","date":"2015-03-03","pret":0.00518,"close":62.07}
{"ticker":"DOOR","date":"2015-03-04","pret":-0.00436,"close":61.76}
{"ticker":"DOOR","date":"2015-03-05","pret":-0.00097,"close":62.49}
{"ticker":"DOOR","date":"2015-03-06","pret":0.00113,"close":62.29}
{"ticker":"DOOR","date":"2015-03-09","pret":0.00758,"close":64.16}
{"ticker":"DOOR","date":"2015-03-10","pret":0.02351,"close":63.74}
{"ticker":"DOOR","date":"2015-03-11","pret":0.00188,"close":65.11}
{"ticker":"DOOR","date":"2015-03-12","pret":0.02629,"close":64.99}
{"ticker":"DOOR","date":"2015-03-13","pret":-0.01059,"close":64.74}
{"ticker":"DOOR","date":"2015-03-16","pret":0.00354,"close":64.91}
{"ticker":"DOOR","date":"2015-03-17","pret":-0.00787,"close":65.04}
{"ticker":"DOOR","date":"2015-03-18","pret":0.01109,"close":65.92}
{"ticker":"DOOR","date":"2015-03-19","pret":0.00778,"close":66}
{"ticker":"DOOR","date":"2015-03-20","pret":0.00999,"close":66.03}
{"ticker":"DOOR","date":"2015-03-23","pret":-0.00938,"close":66.24}
{"ticker":"DOOR","date":"2015-03-24","pret":0.00455,"close":66.46}
{"ticker":"DOOR","date":"2015-03-25","pret":0.00768,"close":64.9}
{"ticker":"DOOR","date":"2015-03-26","pret":-0.02724,"close":65.52}
{"ticker":"DOOR","date":"2015-03-27","pret":0.01104,"close":67}
{"ticker":"DOOR","date":"2015-03-30","pret":0.02352,"close":67.09}
{"ticker":"DOOR","date":"2015-03-31","pret":-0.01154,"close":67.26}
{"ticker":"DOOR","date":"2015-04-01","pret":0.01273,"close":67}
{"ticker":"DOOR","date":"2015-04-02","pret":-0.00492,"close":67.35}
{"ticker":"DOOR","date":"2015-04-06","pret":0.00105,"close":67.75}
{"ticker":"DOOR","date":"2015-04-07","pret":0.01424,"close":67.34}
{"ticker":"DOOR","date":"2015-04-08","pret":-0.00532,"close":68}
{"ticker":"DOOR","date":"2015-04-09","pret":0.01266,"close":68.11}
{"ticker":"DOOR","date":"2015-04-10","pret":-0.00176,"close":69.69}
{"ticker":"DOOR","date":"2015-04-13","pret":0.01901,"close":68.94}
{"ticker":"DOOR","date":"2015-04-14","pret":-0.00852,"close":69.15}
{"ticker":"DOOR","date":"2015-04-15","pret":0.00304,"close":70.38}
{"ticker":"DOOR","date":"2015-04-16","pret":0.01035,"close":69.34}
{"ticker":"DOOR","date":"2015-04-17","pret":-0.01426,"close":68.73}
{"ticker":"DOOR","date":"2015-04-20","pret":0.00188,"close":69.55}
{"ticker":"DOOR","date":"2015-04-21","pret":0.01309,"close":69.36}
{"ticker":"DOOR","date":"2015-04-22","pret":-0.00717,"close":68.54}
{"ticker":"DOOR","date":"2015-04-23","pret":-0.01698,"close":67.21}
{"ticker":"DOOR","date":"2015-04-24","pret":-0.01609,"close":67.03}
{"ticker":"DOOR","date":"2015-04-27","pret":0.00431,"close":67.07}
{"ticker":"DOOR","date":"2015-04-28","pret":-0.00386,"close":67.49}
{"ticker":"DOOR","date":"2015-04-29","pret":0.00149,"close":67.6}
{"ticker":"DOOR","date":"2015-04-30","pret":0.00385,"close":66.2}
{"ticker":"DOOR","date":"2015-05-01","pret":-0.02123,"close":67.97}
{"ticker":"DOOR","date":"2015-05-04","pret":0.03212,"close":68.83}
{"ticker":"DOOR","date":"2015-05-05","pret":0.00438,"close":68.27}
{"ticker":"DOOR","date":"2015-05-06","pret":0.00393,"close":68.78}
{"ticker":"DOOR","date":"2015-05-07","pret":-0.00044,"close":68.87}
{"ticker":"DOOR","date":"2015-05-08","pret":0.01413,"close":69.15}
{"ticker":"DOOR","date":"2015-05-11","pret":-0.00848,"close":68.39}
{"ticker":"DOOR","date":"2015-05-12","pret":-0.01293,"close":67.77}
{"ticker":"DOOR","date":"2015-05-13","pret":-0.0097,"close":67.75}
{"ticker":"DOOR","date":"2015-05-14","pret":0.00516,"close":68.09}
{"ticker":"DOOR","date":"2015-05-15","pret":0.00162,"close":69.06}
{"ticker":"DOOR","date":"2015-05-18","pret":0.01528,"close":69.06}
{"ticker":"DOOR","date":"2015-05-19","pret":0.00173,"close":69.27}
{"ticker":"DOOR","date":"2015-05-20","pret":-0.00173,"close":69.14}
{"ticker":"DOOR","date":"2015-05-21","pret":0.00043,"close":68.44}
{"ticker":"DOOR","date":"2015-05-22","pret":-0.0122,"close":67.51}
{"ticker":"DOOR","date":"2015-05-26","pret":-0.0165,"close":67.58}
{"ticker":"DOOR","date":"2015-05-27","pret":0.00489,"close":68.69}
{"ticker":"DOOR","date":"2015-05-28","pret":0.01584,"close":68.18}
{"ticker":"DOOR","date":"2015-05-29","pret":-0.0098,"close":68.22}
{"ticker":"DOOR","date":"2015-06-01","pret":0.00747,"close":69.3}
{"ticker":"DOOR","date":"2015-06-02","pret":0.00915,"close":68.98}
{"ticker":"DOOR","date":"2015-06-03","pret":0.00101,"close":69.24}
{"ticker":"DOOR","date":"2015-06-04","pret":-0.00507,"close":68.24}
{"ticker":"DOOR","date":"2015-06-05","pret":-0.01315,"close":68.8}
{"ticker":"DOOR","date":"2015-06-08","pret":0.00908,"close":67.92}
{"ticker":"DOOR","date":"2015-06-09","pret":-0.00952,"close":68}
{"ticker":"DOOR","date":"2015-06-10","pret":0.00689,"close":68.49}
{"ticker":"DOOR","date":"2015-06-11","pret":0.00102,"close":68.63}
{"ticker":"DOOR","date":"2015-06-12","pret":-0.00146,"close":67.48}
{"ticker":"DOOR","date":"2015-06-15","pret":-0.01785,"close":67.9}
{"ticker":"DOOR","date":"2015-06-16","pret":0.00653,"close":67.95}
{"ticker":"DOOR","date":"2015-06-17","pret":0.0081,"close":68.35}
{"ticker":"DOOR","date":"2015-06-18","pret":0.00366,"close":69.85}
{"ticker":"DOOR","date":"2015-06-19","pret":0.02211,"close":71.32}
{"ticker":"DOOR","date":"2015-06-22","pret":0.02596,"close":71}
{"ticker":"DOOR","date":"2015-06-23","pret":-0.00671,"close":71.39}
{"ticker":"DOOR","date":"2015-06-24","pret":0.0021,"close":70.46}
{"ticker":"DOOR","date":"2015-06-25","pret":-0.01239,"close":70.29}
{"ticker":"DOOR","date":"2015-06-26","pret":-0.00284,"close":70.8}
{"ticker":"DOOR","date":"2015-06-29","pret":-0.00441,"close":68.94}
{"ticker":"DOOR","date":"2015-06-30","pret":-0.01191,"close":70.11}
{"ticker":"DOOR","date":"2015-07-01","pret":0.02086,"close":70.85}
{"ticker":"DOOR","date":"2015-07-02","pret":0.00592,"close":70.61}
{"ticker":"DOOR","date":"2015-07-06","pret":-0.01287,"close":69.25}
{"ticker":"DOOR","date":"2015-07-07","pret":-0.01174,"close":69.83}
{"ticker":"DOOR","date":"2015-07-08","pret":-0.00318,"close":68.63}
{"ticker":"DOOR","date":"2015-07-09","pret":0.00188,"close":68.64}
{"ticker":"DOOR","date":"2015-07-10","pret":-0.00072,"close":69.91}
{"ticker":"DOOR","date":"2015-07-13","pret":0.01391,"close":69.87}
{"ticker":"DOOR","date":"2015-07-14","pret":-0.00585,"close":69.61}
{"ticker":"DOOR","date":"2015-07-15","pret":-0.00215,"close":68.6}
{"ticker":"DOOR","date":"2015-07-16","pret":-0.01256,"close":68.87}
{"ticker":"DOOR","date":"2015-07-17","pret":0.00276,"close":68.56}
{"ticker":"DOOR","date":"2015-07-20","pret":-0.0045,"close":68.37}
{"ticker":"DOOR","date":"2015-07-21","pret":-0.00292,"close":67.74}
{"ticker":"DOOR","date":"2015-07-22","pret":-0.01619,"close":68.07}
{"ticker":"DOOR","date":"2015-07-23","pret":0.01429,"close":68.15}
{"ticker":"DOOR","date":"2015-07-24","pret":-0.00572,"close":67.9}
{"ticker":"DOOR","date":"2015-07-27","pret":-0.00842,"close":67.11}
{"ticker":"DOOR","date":"2015-07-28","pret":0.00104,"close":66.9}
{"ticker":"DOOR","date":"2015-07-29","pret":-0.00565,"close":67.36}
{"ticker":"DOOR","date":"2015-07-30","pret":0.00298,"close":68.62}
{"ticker":"DOOR","date":"2015-07-31","pret":0.02306,"close":69.07}
{"ticker":"DOOR","date":"2015-08-03","pret":0.0042,"close":69.28}
{"ticker":"DOOR","date":"2015-08-04","pret":0.00188,"close":69.2}
{"ticker":"DOOR","date":"2015-08-05","pret":0.00159,"close":68.19}
{"ticker":"DOOR","date":"2015-08-06","pret":-0.01276,"close":68.95}
{"ticker":"DOOR","date":"2015-08-07","pret":0.00029,"close":67.29}
{"ticker":"DOOR","date":"2015-08-10","pret":-0.01663,"close":67.69}
{"ticker":"DOOR","date":"2015-08-11","pret":-0.0058,"close":66.79}
{"ticker":"DOOR","date":"2015-08-12","pret":-0.00734,"close":65.38}
{"ticker":"DOOR","date":"2015-08-13","pret":-0.01469,"close":64.8}
{"ticker":"DOOR","date":"2015-08-14","pret":-0.01584,"close":64.69}
{"ticker":"DOOR","date":"2015-08-17","pret":0.00263,"close":66.29}
{"ticker":"DOOR","date":"2015-08-18","pret":0.02383,"close":66.27}
{"ticker":"DOOR","date":"2015-08-19","pret":-0.00242,"close":67.03}
{"ticker":"DOOR","date":"2015-08-20","pret":0.00919,"close":67.62}
{"ticker":"DOOR","date":"2015-08-21","pret":-0.01739,"close":67.72}
{"ticker":"DOOR","date":"2015-08-24","pret":-0.01336,"close":65.25}
{"ticker":"DOOR","date":"2015-08-25","pret":0.0285,"close":64.07}
{"ticker":"DOOR","date":"2015-08-26","pret":-0.02034,"close":65.28}
{"ticker":"DOOR","date":"2015-08-27","pret":0.00855,"close":67.25}
{"ticker":"DOOR","date":"2015-08-28","pret":0.02002,"close":67.04}
{"ticker":"DOOR","date":"2015-08-31","pret":-0.00314,"close":66.05}
{"ticker":"DOOR","date":"2015-09-01","pret":-0.02743,"close":64.04}
{"ticker":"DOOR","date":"2015-09-02","pret":-0.00632,"close":64.85}
{"ticker":"DOOR","date":"2015-09-03","pret":0.0037,"close":64.41}
{"ticker":"DOOR","date":"2015-09-04","pret":-0.01929,"close":63.45}
{"ticker":"DOOR","date":"2015-09-08","pret":0.00517,"close":64.18}
{"ticker":"DOOR","date":"2015-09-09","pret":0.01041,"close":65.07}
{"ticker":"DOOR","date":"2015-09-10","pret":0.00309,"close":65.41}
{"ticker":"DOOR","date":"2015-09-11","pret":0.00446,"close":66.31}
{"ticker":"DOOR","date":"2015-09-14","pret":0.01885,"close":66.37}
{"ticker":"DOOR","date":"2015-09-15","pret":-0.00136,"close":67.03}
{"ticker":"DOOR","date":"2015-09-16","pret":0.01169,"close":67.52}
{"ticker":"DOOR","date":"2015-09-17","pret":0.00565,"close":66.71}
{"ticker":"DOOR","date":"2015-09-18","pret":-0.02248,"close":67.06}
{"ticker":"DOOR","date":"2015-09-21","pret":0.02263,"close":66.4}
{"ticker":"DOOR","date":"2015-09-22","pret":-0.02445,"close":64.56}
{"ticker":"DOOR","date":"2015-09-23","pret":-0.01685,"close":65.24}
{"ticker":"DOOR","date":"2015-09-24","pret":0.00401,"close":64.35}
{"ticker":"DOOR","date":"2015-09-25","pret":-0.00401,"close":63.78}
{"ticker":"DOOR","date":"2015-09-28","pret":-0.01965,"close":61.79}
{"ticker":"DOOR","date":"2015-09-29","pret":-0.0273,"close":60.74}
{"ticker":"DOOR","date":"2015-09-30","pret":-0.00584,"close":60.58}
{"ticker":"DOOR","date":"2015-10-01","pret":-0.01443,"close":60.83}
{"ticker":"DOOR","date":"2015-10-02","pret":0.0005,"close":61.86}
{"ticker":"DOOR","date":"2015-10-05","pret":0.02527,"close":62.66}
{"ticker":"DOOR","date":"2015-10-06","pret":0.01343,"close":62.65}
{"ticker":"DOOR","date":"2015-10-07","pret":0.00064,"close":62.82}
{"ticker":"DOOR","date":"2015-10-08","pret":-0.00781,"close":62.37}
{"ticker":"DOOR","date":"2015-10-09","pret":0.00112,"close":60.76}
{"ticker":"DOOR","date":"2015-10-12","pret":-0.02951,"close":61.51}
{"ticker":"DOOR","date":"2015-10-13","pret":0.00722,"close":61.02}
{"ticker":"DOOR","date":"2015-10-14","pret":0.007,"close":60.62}
{"ticker":"DOOR","date":"2015-10-15","pret":-0.01405,"close":60.82}
{"ticker":"DOOR","date":"2015-10-16","pret":0.00378,"close":60.65}
{"ticker":"DOOR","date":"2015-10-19","pret":-0.00707,"close":61.37}
{"ticker":"DOOR","date":"2015-10-20","pret":0.01263,"close":62.13}
{"ticker":"DOOR","date":"2015-10-21","pret":0.01376,"close":61.2}
{"ticker":"DOOR","date":"2015-10-22","pret":-0.01295,"close":61.74}
{"ticker":"DOOR","date":"2015-10-23","pret":0.00924,"close":60.54}
{"ticker":"DOOR","date":"2015-10-26","pret":-0.025,"close":59.67}
{"ticker":"DOOR","date":"2015-10-27","pret":-0.01669,"close":58.83}
{"ticker":"DOOR","date":"2015-10-28","pret":-0.00879,"close":61.29}
{"ticker":"DOOR","date":"2015-10-29","pret":0.03944,"close":59.83}
{"ticker":"DOOR","date":"2015-10-30","pret":-0.02462,"close":59.87}
{"ticker":"DOOR","date":"2015-11-02","pret":0.002,"close":60}
{"ticker":"DOOR","date":"2015-11-03","pret":0.00117,"close":60.73}
{"ticker":"DOOR","date":"2015-11-04","pret":0.01391,"close":60.35}
{"ticker":"DOOR","date":"2015-11-05","pret":-0.00942,"close":63.11}
{"ticker":"DOOR","date":"2015-11-06","pret":0.04161,"close":62.85}
{"ticker":"DOOR","date":"2015-11-09","pret":-0.00543,"close":62.51}
{"ticker":"DOOR","date":"2015-11-10","pret":-0.00016,"close":61.91}
{"ticker":"DOOR","date":"2015-11-11","pret":-0.00578,"close":62.75}
{"ticker":"DOOR","date":"2015-11-12","pret":0.00562,"close":62.07}
{"ticker":"DOOR","date":"2015-11-13","pret":-0.01079,"close":62.21}
{"ticker":"DOOR","date":"2015-11-16","pret":0.00517,"close":62.39}
{"ticker":"DOOR","date":"2015-11-17","pret":0.00898,"close":61.77}
{"ticker":"DOOR","date":"2015-11-18","pret":-0.01156,"close":62.84}
{"ticker":"DOOR","date":"2015-11-19","pret":0.01554,"close":63.31}
{"ticker":"DOOR","date":"2015-11-20","pret":0.00934,"close":62.56}
{"ticker":"DOOR","date":"2015-11-23","pret":-0.01571,"close":63.48}
{"ticker":"DOOR","date":"2015-11-24","pret":0.00813,"close":64.49}
{"ticker":"DOOR","date":"2015-11-25","pret":0.02182,"close":65.33}
{"ticker":"DOOR","date":"2015-11-26"}
{"ticker":"DOOR","date":"2015-11-27","pret":0.01342,"close":66.35}
{"ticker":"DOOR","date":"2015-11-30","pret":0.01611,"close":65.96}
{"ticker":"DOOR","date":"2015-12-01","pret":-0.00106,"close":67.14}
{"ticker":"DOOR","date":"2015-12-02","pret":0.01125,"close":66.25}
{"ticker":"DOOR","date":"2015-12-03","pret":-0.00944,"close":65.14}
{"ticker":"DOOR","date":"2015-12-04","pret":-0.01855,"close":65.67}
{"ticker":"DOOR","date":"2015-12-07","pret":0.00505,"close":65.05}
{"ticker":"DOOR","date":"2015-12-08","pret":-0.01663,"close":64.36}
{"ticker":"DOOR","date":"2015-12-09","pret":-0.00233,"close":63.97}
{"ticker":"DOOR","date":"2015-12-10","pret":-0.00405,"close":64.01}
{"ticker":"DOOR","date":"2015-12-11","pret":-0.01797,"close":62.93}
{"ticker":"DOOR","date":"2015-12-14","pret":-0.00032,"close":61.19}
{"ticker":"DOOR","date":"2015-12-15","pret":-0.01217,"close":61.56}
{"ticker":"DOOR","date":"2015-12-16","pret":-0.00048,"close":63.42}
{"ticker":"DOOR","date":"2015-12-17"}
{"ticker":"DOOR","date":"2015-12-18","pret":0.00466,"close":61.66}
{"ticker":"DOOR","date":"2015-12-21","pret":-0.00498,"close":61.41}
{"ticker":"DOOR","date":"2015-12-22","pret":-0.0089,"close":60.96}
{"ticker":"DOOR","date":"2015-12-23","pret":-0.00849,"close":61.05}
{"ticker":"DOOR","date":"2015-12-24","pret":0.00376,"close":61.24}
{"ticker":"DOOR","date":"2015-12-28","pret":-0.00606,"close":60.48}
{"ticker":"DOOR","date":"2015-12-29","pret":-0.00115,"close":60.52}
{"ticker":"DOOR","date":"2015-12-30","pret":-0.0033,"close":61.04}
{"ticker":"DOOR","date":"2015-12-31","pret":0.00396,"close":61.23}
{"ticker":"DOOR","date":"2016-01-04","pret":-0.00198,"close":60.18}
{"ticker":"DOOR","date":"2016-01-05","pret":-0.00678,"close":60.2}
{"ticker":"DORM","date":"2015-01-02","pret":-0.01028,"close":48.03}
{"ticker":"DORM","date":"2015-01-05","pret":-0.01185,"close":47.9}
{"ticker":"DORM","date":"2015-01-06","pret":-0.00105,"close":48}
{"ticker":"DORM","date":"2015-01-07","pret":0.01207,"close":48.34}
{"ticker":"DORM","date":"2015-01-08","pret":0.0066,"close":50.3}
{"ticker":"DORM","date":"2015-01-09","pret":0.03393,"close":47.63}
{"ticker":"DORM","date":"2015-01-12","pret":-0.05784,"close":47.23}
{"ticker":"DORM","date":"2015-01-13","pret":0.00042,"close":47.27}
{"ticker":"DORM","date":"2015-01-14","pret":-0.0174,"close":46.35}
{"ticker":"DORM","date":"2015-01-15","pret":-0.0045,"close":45.58}
{"ticker":"DORM","date":"2015-01-16","pret":-0.02371,"close":46.39}
{"ticker":"DORM","date":"2015-01-20","pret":0.02005,"close":47.86}
{"ticker":"DORM","date":"2015-01-21","pret":0.03435,"close":47.93}
{"ticker":"DORM","date":"2015-01-22","pret":-0.00334,"close":48.75}
{"ticker":"DORM","date":"2015-01-23","pret":0.0207,"close":48.69}
{"ticker":"DORM","date":"2015-01-26","pret":-0.00452,"close":48.72}
{"ticker":"DORM","date":"2015-01-27","pret":-0.00764,"close":48.05}
{"ticker":"DORM","date":"2015-01-28","pret":0.00435,"close":47.09}
{"ticker":"DORM","date":"2015-01-29","pret":0.00679,"close":47.61}
{"ticker":"DORM","date":"2015-01-30","pret":-0.02977,"close":45.73}
{"ticker":"DORM","date":"2015-02-02","pret":-0.03068,"close":46.89}
{"ticker":"DORM","date":"2015-02-03","pret":0.02878,"close":47.99}
{"ticker":"DORM","date":"2015-02-04","pret":0.01534,"close":48.14}
{"ticker":"DORM","date":"2015-02-05","pret":0.00996,"close":48.25}
{"ticker":"DORM","date":"2015-02-06","pret":-0.00165,"close":48.69}
{"ticker":"DORM","date":"2015-02-09","pret":-0.00145,"close":48.08}
{"ticker":"DORM","date":"2015-02-10","pret":0.00516,"close":48.26}
{"ticker":"DORM","date":"2015-02-11","pret":-0.0091,"close":47.89}
{"ticker":"DORM","date":"2015-02-12","pret":-0.00291,"close":47.86}
{"ticker":"DORM","date":"2015-02-13","pret":0.00042,"close":47.81}
{"ticker":"DORM","date":"2015-02-17","pret":-0.009,"close":47.5}
{"ticker":"DORM","date":"2015-02-18","pret":-0.05533,"close":45.42}
{"ticker":"DORM","date":"2015-02-19","pret":0.00399,"close":44.94}
{"ticker":"DORM","date":"2015-02-20","pret":-0.00266,"close":44.88}
{"ticker":"DORM","date":"2015-02-23","pret":-0.0069,"close":44.75}
{"ticker":"DORM","date":"2015-02-24","pret":0.0029,"close":44.74}
{"ticker":"DORM","date":"2015-02-25","pret":-0.00156,"close":45.12}
{"ticker":"DORM","date":"2015-02-26","pret":0.00734,"close":44.52}
{"ticker":"DORM","date":"2015-02-27","pret":-0.01788,"close":44.11}
{"ticker":"DORM","date":"2015-03-02","pret":-0.00429,"close":44.54}
{"ticker":"DORM","date":"2015-03-03","pret":0.00429,"close":44.88}
{"ticker":"DORM","date":"2015-03-04","pret":0.0101,"close":44.75}
{"ticker":"DORM","date":"2015-03-05","pret":0.0029,"close":45.6}
{"ticker":"DORM","date":"2015-03-06","pret":0.00842,"close":45.03}
{"ticker":"DORM","date":"2015-03-09","pret":-0.00376,"close":45.36}
{"ticker":"DORM","date":"2015-03-10","pret":-0.00155,"close":46}
{"ticker":"DORM","date":"2015-03-11","pret":0.02282,"close":46.35}
{"ticker":"DORM","date":"2015-03-12","pret":0.01143,"close":46.83}
{"ticker":"DORM","date":"2015-03-13","pret":0.00471,"close":46.07}
{"ticker":"DORM","date":"2015-03-16","pret":-0.01397,"close":46.14}
{"ticker":"DORM","date":"2015-03-17","pret":-0.00195,"close":47.15}
{"ticker":"DORM","date":"2015-03-18","pret":0.02103,"close":47.36}
{"ticker":"DORM","date":"2015-03-19","pret":0.00508,"close":47.28}
{"ticker":"DORM","date":"2015-03-20","pret":0.00863,"close":47.85}
{"ticker":"DORM","date":"2015-03-23","pret":-0.00021,"close":48.1}
{"ticker":"DORM","date":"2015-03-24","pret":0.01125,"close":48.57}
{"ticker":"DORM","date":"2015-03-25","pret":0.00928,"close":48.08}
{"ticker":"DORM","date":"2015-03-26","pret":-0.01656,"close":48.29}
{"ticker":"DORM","date":"2015-03-27","pret":0.00997,"close":48.55}
{"ticker":"DORM","date":"2015-03-30","pret":0.00741,"close":49.75}
{"ticker":"DORM","date":"2015-03-31","pret":0.01627,"close":49.75}
{"ticker":"DORM","date":"2015-04-01","pret":-0.00121,"close":49.71}
{"ticker":"DORM","date":"2015-04-02","pret":0.0004,"close":50.17}
{"ticker":"DORM","date":"2015-04-06","pret":0.00423,"close":50.48}
{"ticker":"DORM","date":"2015-04-07","pret":0.01536,"close":49.84}
{"ticker":"DORM","date":"2015-04-08","pret":-0.01316,"close":49.92}
{"ticker":"DORM","date":"2015-04-09","pret":0.0014,"close":49.62}
{"ticker":"DORM","date":"2015-04-10","pret":-0.0004,"close":49.75}
{"ticker":"DORM","date":"2015-04-13","pret":-0.00522,"close":49.9}
{"ticker":"DORM","date":"2015-04-14","pret":0.00522,"close":50.12}
{"ticker":"DORM","date":"2015-04-15","pret":0.00977,"close":51.35}
{"ticker":"DORM","date":"2015-04-16","pret":0.01536,"close":50.61}
{"ticker":"DORM","date":"2015-04-17","pret":-0.01934,"close":50.04}
{"ticker":"DORM","date":"2015-04-20","pret":0.00139,"close":50.45}
{"ticker":"DORM","date":"2015-04-21","pret":0.00694,"close":49.76}
{"ticker":"DORM","date":"2015-04-22","pret":-0.01774,"close":49.83}
{"ticker":"DORM","date":"2015-04-23","pret":-0.00242,"close":49.29}
{"ticker":"DORM","date":"2015-04-24","pret":-0.00586,"close":48.6}
{"ticker":"DORM","date":"2015-04-27","pret":-0.00897,"close":50.55}
{"ticker":"DORM","date":"2015-04-28","pret":0.01362,"close":48.09}
{"ticker":"DORM","date":"2015-04-29","pret":-0.03702,"close":46.83}
{"ticker":"DORM","date":"2015-04-30","pret":-0.02117,"close":46.83}
{"ticker":"DORM","date":"2015-05-01","pret":0.00299,"close":47.09}
{"ticker":"DORM","date":"2015-05-04","pret":0.00913,"close":47.65}
{"ticker":"DORM","date":"2015-05-05","pret":0.00464,"close":47.42}
{"ticker":"DORM","date":"2015-05-06","pret":-0.00253,"close":47.52}
{"ticker":"DORM","date":"2015-05-07","pret":-0.00084,"close":47.73}
{"ticker":"DORM","date":"2015-05-08","pret":0.01717,"close":48.01}
{"ticker":"DORM","date":"2015-05-11","pret":-0.00771,"close":47.28}
{"ticker":"DORM","date":"2015-05-12","pret":-0.01326,"close":47.11}
{"ticker":"DORM","date":"2015-05-13","pret":-0.00085,"close":46.74}
{"ticker":"DORM","date":"2015-05-14","pret":-0.00468,"close":47.34}
{"ticker":"DORM","date":"2015-05-15","pret":0.01102,"close":47.95}
{"ticker":"DORM","date":"2015-05-18","pret":0.01174,"close":47.26}
{"ticker":"DORM","date":"2015-05-19","pret":-0.01638,"close":47.91}
{"ticker":"DORM","date":"2015-05-20","pret":0.01846,"close":48.12}
{"ticker":"DORM","date":"2015-05-21","pret":0.00187,"close":48.22}
{"ticker":"DORM","date":"2015-05-22","pret":-0.00062,"close":47.91}
{"ticker":"DORM","date":"2015-05-26","pret":-0.01086,"close":47}
{"ticker":"DORM","date":"2015-05-27","pret":-0.01013,"close":47.54}
{"ticker":"DORM","date":"2015-05-28","pret":0.00529,"close":47.48}
{"ticker":"DORM","date":"2015-05-29","pret":0.00042,"close":46.66}
{"ticker":"DORM","date":"2015-06-01","pret":0.00211,"close":47.86}
{"ticker":"DORM","date":"2015-06-02","pret":0.00546,"close":47.85}
{"ticker":"DORM","date":"2015-06-03","pret":0.00126,"close":47.84}
{"ticker":"DORM","date":"2015-06-04","pret":-0.00461,"close":48.45}
{"ticker":"DORM","date":"2015-06-05","pret":0.01583,"close":48.98}
{"ticker":"DORM","date":"2015-06-08","pret":0.01232,"close":49}
{"ticker":"DORM","date":"2015-06-09","pret":0.00163,"close":49.78}
{"ticker":"DORM","date":"2015-06-10","pret":0.02654,"close":50.26}
{"ticker":"DORM","date":"2015-06-11","pret":0.0002,"close":49.95}
{"ticker":"DORM","date":"2015-06-12","pret":-0.01017,"close":49.97}
{"ticker":"DORM","date":"2015-06-15","pret":-0.00825,"close":49.21}
{"ticker":"DORM","date":"2015-06-16","pret":-0.00466,"close":49.11}
{"ticker":"DORM","date":"2015-06-17","pret":-0.00346,"close":48.9}
{"ticker":"DORM","date":"2015-06-18","pret":-0.00061,"close":49.56}
{"ticker":"DORM","date":"2015-06-19","pret":0.01236,"close":49.72}
{"ticker":"DORM","date":"2015-06-22","pret":0.00682,"close":49.78}
{"ticker":"DORM","date":"2015-06-23","pret":-0.00743,"close":49.61}
{"ticker":"DORM","date":"2015-06-24","pret":-0.00262,"close":49.03}
{"ticker":"DORM","date":"2015-06-25","pret":-0.00913,"close":48.47}
{"ticker":"DORM","date":"2015-06-26","pret":-0.00942,"close":48.98}
{"ticker":"DORM","date":"2015-06-29","pret":0.00452,"close":47.94}
{"ticker":"DORM","date":"2015-06-30","pret":-0.01486,"close":47.66}
{"ticker":"DORM","date":"2015-07-01","pret":-0.00208,"close":48.16}
{"ticker":"DORM","date":"2015-07-02","pret":0.00021,"close":47.66}
{"ticker":"DORM","date":"2015-07-06","pret":-0.01681,"close":47.87}
{"ticker":"DORM","date":"2015-07-07","pret":0.0166,"close":47.92}
{"ticker":"DORM","date":"2015-07-08","pret":-0.0069,"close":47.34}
{"ticker":"DORM","date":"2015-07-09","pret":-0.00949,"close":47.01}
{"ticker":"DORM","date":"2015-07-10","pret":0.00444,"close":47.98}
{"ticker":"DORM","date":"2015-07-13","pret":0.01942,"close":48.58}
{"ticker":"DORM","date":"2015-07-14","pret":0.00207,"close":48.74}
{"ticker":"DORM","date":"2015-07-15","pret":0.00412,"close":48.53}
{"ticker":"DORM","date":"2015-07-16","pret":0.00062,"close":48.94}
{"ticker":"DORM","date":"2015-07-17","pret":0.00369,"close":49.1}
{"ticker":"DORM","date":"2015-07-20","pret":0.00388,"close":49.49}
{"ticker":"DORM","date":"2015-07-21","pret":0.00731,"close":49.34}
{"ticker":"DORM","date":"2015-07-22","pret":-0.00629,"close":49.19}
{"ticker":"DORM","date":"2015-07-23","pret":0.00102,"close":48.8}
{"ticker":"DORM","date":"2015-07-24","pret":-0.01043,"close":47.72}
{"ticker":"DORM","date":"2015-07-27","pret":-0.03048,"close":46.21}
{"ticker":"DORM","date":"2015-07-28","pret":-0.01366,"close":47.3}
{"ticker":"DORM","date":"2015-07-29","pret":-0.00604,"close":49.28}
{"ticker":"DORM","date":"2015-07-30","pret":0.05754,"close":50.51}
{"ticker":"DORM","date":"2015-07-31","pret":0.03332,"close":52.78}
{"ticker":"DORM","date":"2015-08-03","pret":0.04346,"close":53.1}
{"ticker":"DORM","date":"2015-08-04","pret":0.00716,"close":52.58}
{"ticker":"DORM","date":"2015-08-05","pret":-0.01075,"close":52.32}
{"ticker":"DORM","date":"2015-08-06","pret":-0.0038,"close":51.63}
{"ticker":"DORM","date":"2015-08-07","pret":-0.01981,"close":51.84}
{"ticker":"DORM","date":"2015-08-10","pret":0.00928,"close":52}
{"ticker":"DORM","date":"2015-08-11","pret":-0.0054,"close":51.42}
{"ticker":"DORM","date":"2015-08-12","pret":-0.01187,"close":51.2}
{"ticker":"DORM","date":"2015-08-13","pret":0.0041,"close":52}
{"ticker":"DORM","date":"2015-08-14","pret":0.01105,"close":52.57}
{"ticker":"DORM","date":"2015-08-17","pret":0.01758,"close":52.15}
{"ticker":"DORM","date":"2015-08-18","pret":-0.01201,"close":51.47}
{"ticker":"DORM","date":"2015-08-19","pret":-0.01995,"close":51.05}
{"ticker":"DORM","date":"2015-08-20","pret":-0.01141,"close":50.36}
{"ticker":"DORM","date":"2015-08-21","pret":-0.01857,"close":49.7}
{"ticker":"DORM","date":"2015-08-24","pret":-0.04768,"close":48.51}
{"ticker":"DORM","date":"2015-08-25","pret":0.05431,"close":49.34}
{"ticker":"DORM","date":"2015-08-26","pret":0.0046,"close":50.7}
{"ticker":"DORM","date":"2015-08-27","pret":0.01641,"close":50.81}
{"ticker":"DORM","date":"2015-08-28","pret":-0.01045,"close":50.42}
{"ticker":"DORM","date":"2015-08-31","pret":-0.00477,"close":50.35}
{"ticker":"DORM","date":"2015-09-01","pret":-0.01041,"close":50.25}
{"ticker":"DORM","date":"2015-09-02","pret":0.02464,"close":50.35}
{"ticker":"DORM","date":"2015-09-03","pret":-0.01026,"close":50.29}
{"ticker":"DORM","date":"2015-09-04","pret":-0.01599,"close":49.93}
{"ticker":"DORM","date":"2015-09-08","pret":0.02074,"close":50.4}
{"ticker":"DORM","date":"2015-09-09","pret":0.00118,"close":50.07}
{"ticker":"DORM","date":"2015-09-10","pret":-0.0135,"close":50.21}
{"ticker":"DORM","date":"2015-09-11","pret":-0.004,"close":50.25}
{"ticker":"DORM","date":"2015-09-14","pret":0.01077,"close":50.2}
{"ticker":"DORM","date":"2015-09-15","pret":-0.00119,"close":50.69}
{"ticker":"DORM","date":"2015-09-16","pret":0.0093,"close":51.79}
{"ticker":"DORM","date":"2015-09-17","pret":0.01853,"close":52.34}
{"ticker":"DORM","date":"2015-09-18","pret":-0.00155,"close":51.4}
{"ticker":"DORM","date":"2015-09-21","pret":-0.00097,"close":51.42}
{"ticker":"DORM","date":"2015-09-22","pret":-0.01385,"close":50.75}
{"ticker":"DORM","date":"2015-09-23","pret":0.00098,"close":50.97}
{"ticker":"DORM","date":"2015-09-24","pret":-0.01105,"close":48.89}
{"ticker":"DORM","date":"2015-09-25","pret":-0.02207,"close":50.16}
{"ticker":"DORM","date":"2015-09-28","pret":0.01749,"close":49.6}
{"ticker":"DORM","date":"2015-09-29","pret":-0.00921,"close":50.11}
{"ticker":"DORM","date":"2015-09-30","pret":0.01814,"close":50.89}
{"ticker":"DORM","date":"2015-10-01","pret":0.0065,"close":51.08}
{"ticker":"DORM","date":"2015-10-02","pret":-0.00275,"close":51.15}
{"ticker":"DORM","date":"2015-10-05","pret":0.01426,"close":52.74}
{"ticker":"DORM","date":"2015-10-06","pret":0.02321,"close":51.78}
{"ticker":"DORM","date":"2015-10-07","pret":-0.01067,"close":52.76}
{"ticker":"DORM","date":"2015-10-08","pret":0.00954,"close":52.54}
{"ticker":"DORM","date":"2015-10-09","pret":0.00228,"close":52.9}
{"ticker":"DORM","date":"2015-10-12","pret":0.0083,"close":53.15}
{"ticker":"DORM","date":"2015-10-13","pret":-0.00716,"close":52.42}
{"ticker":"DORM","date":"2015-10-14","pret":0.00641,"close":52.25}
{"ticker":"DORM","date":"2015-10-15","pret":-0.01248,"close":51.13}
{"ticker":"DORM","date":"2015-10-16","pret":-0.02466,"close":51.04}
{"ticker":"DORM","date":"2015-10-19","pret":-0.01414,"close":51.04}
{"ticker":"DORM","date":"2015-10-20","pret":0.00217,"close":51.35}
{"ticker":"DORM","date":"2015-10-21","pret":0.01294,"close":50.89}
{"ticker":"DORM","date":"2015-10-22","pret":-0.00469,"close":51.44}
{"ticker":"DORM","date":"2015-10-23","pret":0.01535,"close":51.6}
{"ticker":"DORM","date":"2015-10-26","pret":-0.00716,"close":51.23}
{"ticker":"DORM","date":"2015-10-27","pret":-0.01192,"close":51.28}
{"ticker":"DORM","date":"2015-10-28","pret":-0.01764,"close":47.43}
{"ticker":"DORM","date":"2015-10-29","pret":-0.05763,"close":46.56}
{"ticker":"DORM","date":"2015-10-30","pret":-0.01129,"close":46.68}
{"ticker":"DORM","date":"2015-11-02","pret":-0.00043,"close":46.78}
{"ticker":"DORM","date":"2015-11-03","pret":0.003,"close":47.85}
{"ticker":"DORM","date":"2015-11-04","pret":0.0247,"close":48.17}
{"ticker":"DORM","date":"2015-11-05","pret":0.00499,"close":48.74}
{"ticker":"DORM","date":"2015-11-06","pret":0.00641,"close":47.95}
{"ticker":"DORM","date":"2015-11-09","pret":-0.01099,"close":47.81}
{"ticker":"DORM","date":"2015-11-10","pret":-0.00502,"close":49.05}
{"ticker":"DORM","date":"2015-11-11","pret":0.03094,"close":48.98}
{"ticker":"DORM","date":"2015-11-12","pret":-0.01062,"close":47.75}
{"ticker":"DORM","date":"2015-11-13","pret":-0.0262,"close":45.92}
{"ticker":"DORM","date":"2015-11-16","pret":-0.03364,"close":46.31}
{"ticker":"DORM","date":"2015-11-17","pret":0.01148,"close":46.05}
{"ticker":"DORM","date":"2015-11-18","pret":-0.00952,"close":46.43}
{"ticker":"DORM","date":"2015-11-19","pret":0.00823,"close":46.1}
{"ticker":"DORM","date":"2015-11-20","pret":-0.00086,"close":46.79}
{"ticker":"DORM","date":"2015-11-23","pret":0.00903,"close":47.4}
{"ticker":"DORM","date":"2015-11-24","pret":0.00831,"close":47.53}
{"ticker":"DORM","date":"2015-11-25","pret":0.00803,"close":47.98}
{"ticker":"DORM","date":"2015-11-26"}
{"ticker":"DORM","date":"2015-11-27","pret":0.00901,"close":48.47}
{"ticker":"DORM","date":"2015-11-30","pret":0.01634,"close":47.72}
{"ticker":"DORM","date":"2015-12-01","pret":-0.01739,"close":48.51}
{"ticker":"DORM","date":"2015-12-02","pret":0.01369,"close":48.15}
{"ticker":"DORM","date":"2015-12-03","pret":-0.00516,"close":47.37}
{"ticker":"DORM","date":"2015-12-04","pret":-0.01965,"close":48.04}
{"ticker":"DORM","date":"2015-12-07","pret":0.01405,"close":48.17}
{"ticker":"DORM","date":"2015-12-08","pret":-0.00376,"close":48.58}
{"ticker":"DORM","date":"2015-12-09","pret":0.01019,"close":47.19}
{"ticker":"DORM","date":"2015-12-10","pret":-0.0262,"close":46.67}
{"ticker":"DORM","date":"2015-12-11","pret":-0.02625,"close":46.06}
{"ticker":"DORM","date":"2015-12-14","pret":0.00305,"close":46.03}
{"ticker":"DORM","date":"2015-12-15","pret":0.00736,"close":46.8}
{"ticker":"DORM","date":"2015-12-16","pret":0.01605,"close":47.03}
{"ticker":"DORM","date":"2015-12-17"}
{"ticker":"DORM","date":"2015-12-18","pret":-0.01454,"close":45.76}
{"ticker":"DORM","date":"2015-12-21","pret":-0.00865,"close":46.25}
{"ticker":"DORM","date":"2015-12-22","pret":0.00714,"close":47.13}
{"ticker":"DORM","date":"2015-12-23","pret":0.03268,"close":48.23}
{"ticker":"DORM","date":"2015-12-24","pret":0.00894,"close":49.08}
{"ticker":"DORM","date":"2015-12-28","pret":0.01357,"close":48.61}
{"ticker":"DORM","date":"2015-12-29","pret":-0.00307,"close":49.46}
{"ticker":"DORM","date":"2015-12-30","pret":0.01019,"close":48.88}
{"ticker":"DORM","date":"2015-12-31","pret":-0.0108,"close":47.47}
{"ticker":"DORM","date":"2016-01-04","pret":-0.03971,"close":46.5}
{"ticker":"DORM","date":"2016-01-05","pret":-0.00642,"close":46.31}
{"ticker":"DOV","date":"2015-01-02","pret":-0.02004,"close":71.98}
{"ticker":"DOV","date":"2015-01-05","pret":-0.01537,"close":69.47}
{"ticker":"DOV","date":"2015-01-06","pret":-0.0189,"close":69.14}
{"ticker":"DOV","date":"2015-01-07","pret":0.00415,"close":69.71}
{"ticker":"DOV","date":"2015-01-08","pret":0.00698,"close":71.13}
{"ticker":"DOV","date":"2015-01-09","pret":0.0089,"close":69.64}
{"ticker":"DOV","date":"2015-01-12","pret":-0.01816,"close":68.74}
{"ticker":"DOV","date":"2015-01-13","pret":-0.00892,"close":69.15}
{"ticker":"DOV","date":"2015-01-14","pret":-0.01528,"close":68.78}
{"ticker":"DOV","date":"2015-01-15","pret":0.01485,"close":68.59}
{"ticker":"DOV","date":"2015-01-16","pret":-0.00929,"close":69.57}
{"ticker":"DOV","date":"2015-01-20","pret":0.02022,"close":70.13}
{"ticker":"DOV","date":"2015-01-21","pret":-0.00315,"close":71.7}
{"ticker":"DOV","date":"2015-01-22","pret":0.01155,"close":72.04}
{"ticker":"DOV","date":"2015-01-23","pret":0.01128,"close":69.76}
{"ticker":"DOV","date":"2015-01-26","pret":-0.01868,"close":70.96}
{"ticker":"DOV","date":"2015-01-27","pret":-0.00659,"close":70.65}
{"ticker":"DOV","date":"2015-01-28","pret":0.01838,"close":68.6}
{"ticker":"DOV","date":"2015-01-29","pret":-0.03344,"close":70.14}
{"ticker":"DOV","date":"2015-01-30","pret":0.0119,"close":70.04}
{"ticker":"DOV","date":"2015-02-02","pret":0.00259,"close":72.38}
{"ticker":"DOV","date":"2015-02-03","pret":0.07066,"close":73.83}
{"ticker":"DOV","date":"2015-02-04","pret":-0.01949,"close":72.26}
{"ticker":"DOV","date":"2015-02-05","pret":-0.00452,"close":72.73}
{"ticker":"DOV","date":"2015-02-06","pret":-0.00206,"close":72.11}
{"ticker":"DOV","date":"2015-02-09","pret":-0.01009,"close":73.03}
{"ticker":"DOV","date":"2015-02-10","pret":0.0175,"close":72.44}
{"ticker":"DOV","date":"2015-02-11","pret":-0.01541,"close":72.08}
{"ticker":"DOV","date":"2015-02-12","pret":0.00636,"close":73.28}
{"ticker":"DOV","date":"2015-02-13","pret":0.01083,"close":74.41}
{"ticker":"DOV","date":"2015-02-17","pret":0.01017,"close":74.29}
{"ticker":"DOV","date":"2015-02-18","pret":0.0004,"close":73.85}
{"ticker":"DOV","date":"2015-02-19","pret":-0.01044,"close":74.3}
{"ticker":"DOV","date":"2015-02-20","pret":0.00747,"close":74.5}
{"ticker":"DOV","date":"2015-02-23","pret":0.0023,"close":73.72}
{"ticker":"DOV","date":"2015-02-24","pret":-0.00636,"close":74.06}
{"ticker":"DOV","date":"2015-02-25","pret":-0.00041,"close":73.43}
{"ticker":"DOV","date":"2015-02-26","pret":-0.00422,"close":72.52}
{"ticker":"DOV","date":"2015-02-27","pret":-0.01139,"close":72.05}
{"ticker":"DOV","date":"2015-03-02","pret":-0.01278,"close":72.41}
{"ticker":"DOV","date":"2015-03-03","pret":0.00655,"close":72.13}
{"ticker":"DOV","date":"2015-03-04","pret":-0.00264,"close":71.63}
{"ticker":"DOV","date":"2015-03-05","pret":-0.00251,"close":72.46}
{"ticker":"DOV","date":"2015-03-06","pret":0,"close":70.71}
{"ticker":"DOV","date":"2015-03-09","pret":-0.00982,"close":71.71}
{"ticker":"DOV","date":"2015-03-10","pret":0.00225,"close":70.17}
{"ticker":"DOV","date":"2015-03-11","pret":-0.01032,"close":70.48}
{"ticker":"DOV","date":"2015-03-12","pret":0.00779,"close":71.93}
{"ticker":"DOV","date":"2015-03-13","pret":0.01108,"close":71.25}
{"ticker":"DOV","date":"2015-03-16","pret":-0.00391,"close":71.37}
{"ticker":"DOV","date":"2015-03-17","pret":-0.00519,"close":69.36}
{"ticker":"DOV","date":"2015-03-18","pret":-0.02783,"close":72.1}
{"ticker":"DOV","date":"2015-03-19","pret":0.03358,"close":71.14}
{"ticker":"DOV","date":"2015-03-20","pret":0.00028,"close":71.3}
{"ticker":"DOV","date":"2015-03-23","pret":-0.01154,"close":69.43}
{"ticker":"DOV","date":"2015-03-24","pret":-0.0177,"close":69.85}
{"ticker":"DOV","date":"2015-03-25","pret":0.01018,"close":69.45}
{"ticker":"DOV","date":"2015-03-26","pret":-0.01697,"close":69.5}
{"ticker":"DOV","date":"2015-03-27","pret":0.01024,"close":69.75}
{"ticker":"DOV","date":"2015-03-30","pret":0.00801,"close":70.5}
{"ticker":"DOV","date":"2015-03-31","pret":-0.00257,"close":69.12}
{"ticker":"DOV","date":"2015-04-01","pret":-0.01366,"close":69.42}
{"ticker":"DOV","date":"2015-04-02","pret":0.00505,"close":69.68}
{"ticker":"DOV","date":"2015-04-06","pret":-0.00173,"close":71.39}
{"ticker":"DOV","date":"2015-04-07","pret":0.02465,"close":71.37}
{"ticker":"DOV","date":"2015-04-08","pret":-0.00056,"close":71.46}
{"ticker":"DOV","date":"2015-04-09","pret":0.00309,"close":71.62}
{"ticker":"DOV","date":"2015-04-10","pret":-0.00338,"close":69.4}
{"ticker":"DOV","date":"2015-04-13","pret":-0.02265,"close":69.89}
{"ticker":"DOV","date":"2015-04-14","pret":0.00431,"close":70.91}
{"ticker":"DOV","date":"2015-04-15","pret":0.0255,"close":73.99}
{"ticker":"DOV","date":"2015-04-16","pret":0.03058,"close":73.29}
{"ticker":"DOV","date":"2015-04-17","pret":-0.01586,"close":72.13}
{"ticker":"DOV","date":"2015-04-20","pret":-0.00152,"close":72.99}
{"ticker":"DOV","date":"2015-04-21","pret":0.00592,"close":71.93}
{"ticker":"DOV","date":"2015-04-22","pret":-0.01382,"close":71.89}
{"ticker":"DOV","date":"2015-04-23","pret":0.00125,"close":74.38}
{"ticker":"DOV","date":"2015-04-24","pret":0.03011,"close":73.84}
{"ticker":"DOV","date":"2015-04-27","pret":-0.00216,"close":75.44}
{"ticker":"DOV","date":"2015-04-28","pret":0.01489,"close":75.72}
{"ticker":"DOV","date":"2015-04-29","pret":0.00106,"close":76.56}
{"ticker":"DOV","date":"2015-04-30","pret":0.01439,"close":75.72}
{"ticker":"DOV","date":"2015-05-01","pret":-0.0075,"close":75.31}
{"ticker":"DOV","date":"2015-05-04","pret":-0.00516,"close":75.52}
{"ticker":"DOV","date":"2015-05-05","pret":0.00516,"close":75.2}
{"ticker":"DOV","date":"2015-05-06","pret":0.00277,"close":75.36}
{"ticker":"DOV","date":"2015-05-07","pret":-0.01112,"close":74.35}
{"ticker":"DOV","date":"2015-05-08","pret":0.0102,"close":75.12}
{"ticker":"DOV","date":"2015-05-11","pret":-0.00821,"close":74.98}
{"ticker":"DOV","date":"2015-05-12","pret":-0.0076,"close":75.41}
{"ticker":"DOV","date":"2015-05-13","pret":0.0141,"close":76.36}
{"ticker":"DOV","date":"2015-05-14","pret":0.01377,"close":76.51}
{"ticker":"DOV","date":"2015-05-15","pret":-0.00378,"close":75.95}
{"ticker":"DOV","date":"2015-05-18","pret":-0.00801,"close":75.88}
{"ticker":"DOV","date":"2015-05-19","pret":-0.00568,"close":75.72}
{"ticker":"DOV","date":"2015-05-20","pret":0.007,"close":76.31}
{"ticker":"DOV","date":"2015-05-21","pret":0.00355,"close":77.56}
{"ticker":"DOV","date":"2015-05-22","pret":0.01974,"close":77.77}
{"ticker":"DOV","date":"2015-05-26","pret":-0.00632,"close":77.18}
{"ticker":"DOV","date":"2015-05-27","pret":-0.00389,"close":76.74}
{"ticker":"DOV","date":"2015-05-28","pret":-0.00704,"close":76.57}
{"ticker":"DOV","date":"2015-05-29","pret":-0.00078,"close":75.4}
{"ticker":"DOV","date":"2015-06-01","pret":-0.0067,"close":75.17}
{"ticker":"DOV","date":"2015-06-02","pret":-0.01354,"close":75.81}
{"ticker":"DOV","date":"2015-06-03","pret":0.01577,"close":75.8}
{"ticker":"DOV","date":"2015-06-04","pret":-0.00951,"close":73.68}
{"ticker":"DOV","date":"2015-06-05","pret":-0.02283,"close":73.78}
{"ticker":"DOV","date":"2015-06-08","pret":-0.00258,"close":72.76}
{"ticker":"DOV","date":"2015-06-09","pret":-0.00697,"close":72.41}
{"ticker":"DOV","date":"2015-06-10","pret":0.00315,"close":73.36}
{"ticker":"DOV","date":"2015-06-11","pret":0.00532,"close":73.38}
{"ticker":"DOV","date":"2015-06-12","pret":-0.00504,"close":73.13}
{"ticker":"DOV","date":"2015-06-15","pret":-0.01058,"close":71.89}
{"ticker":"DOV","date":"2015-06-16","pret":-0.00707,"close":71.91}
{"ticker":"DOV","date":"2015-06-17","pret":0.00458,"close":72.68}
{"ticker":"DOV","date":"2015-06-18","pret":0.00772,"close":73.43}
{"ticker":"DOV","date":"2015-06-19","pret":0.00616,"close":72.54}
{"ticker":"DOV","date":"2015-06-22","pret":-0.00493,"close":72.56}
{"ticker":"DOV","date":"2015-06-23","pret":-0.00606,"close":72.56}
{"ticker":"DOV","date":"2015-06-24","pret":0.00193,"close":72.1}
{"ticker":"DOV","date":"2015-06-25","pret":-0.00456,"close":70.97}
{"ticker":"DOV","date":"2015-06-26","pret":-0.01619,"close":71.17}
{"ticker":"DOV","date":"2015-06-29","pret":-0.01217,"close":70.09}
{"ticker":"DOV","date":"2015-06-30","pret":0.01161,"close":70.18}
{"ticker":"DOV","date":"2015-07-01","pret":-0.00282,"close":70.03}
{"ticker":"DOV","date":"2015-07-02","pret":-0.00509,"close":69.99}
{"ticker":"DOV","date":"2015-07-06","pret":-0.01876,"close":69.45}
{"ticker":"DOV","date":"2015-07-07","pret":0.00418,"close":69.77}
{"ticker":"DOV","date":"2015-07-08","pret":-0.00404,"close":68.08}
{"ticker":"DOV","date":"2015-07-09","pret":0.00318,"close":67.24}
{"ticker":"DOV","date":"2015-07-10","pret":-0.05023,"close":65.28}
{"ticker":"DOV","date":"2015-07-13","pret":-0.00486,"close":66}
{"ticker":"DOV","date":"2015-07-14","pret":0.00243,"close":66.51}
{"ticker":"DOV","date":"2015-07-15","pret":0.00742,"close":65.81}
{"ticker":"DOV","date":"2015-07-16","pret":-0.00106,"close":66.32}
{"ticker":"DOV","date":"2015-07-17","pret":-0.00076,"close":66.37}
{"ticker":"DOV","date":"2015-07-20","pret":0.00121,"close":66.3}
{"ticker":"DOV","date":"2015-07-21","pret":-0.02536,"close":64.64}
{"ticker":"DOV","date":"2015-07-22","pret":-0.00481,"close":64.55}
{"ticker":"DOV","date":"2015-07-23","pret":0.0031,"close":64.52}
{"ticker":"DOV","date":"2015-07-24","pret":0.00248,"close":64.1}
{"ticker":"DOV","date":"2015-07-27","pret":-0.01684,"close":63.95}
{"ticker":"DOV","date":"2015-07-28","pret":0.01126,"close":64.25}
{"ticker":"DOV","date":"2015-07-29","pret":-0.0028,"close":65.38}
{"ticker":"DOV","date":"2015-07-30","pret":0.01854,"close":64.62}
{"ticker":"DOV","date":"2015-07-31","pret":-0.00737,"close":64.07}
{"ticker":"DOV","date":"2015-08-03","pret":-0.01868,"close":62.76}
{"ticker":"DOV","date":"2015-08-04","pret":-0.00599,"close":62.87}
{"ticker":"DOV","date":"2015-08-05","pret":0.00174,"close":63.7}
{"ticker":"DOV","date":"2015-08-06","pret":0.00598,"close":64.07}
{"ticker":"DOV","date":"2015-08-07","pret":0.00141,"close":63.86}
{"ticker":"DOV","date":"2015-08-10","pret":0.00826,"close":66.06}
{"ticker":"DOV","date":"2015-08-11","pret":0.01081,"close":64.43}
{"ticker":"DOV","date":"2015-08-12","pret":-0.01611,"close":64.65}
{"ticker":"DOV","date":"2015-08-13","pret":0.01087,"close":64.39}
{"ticker":"DOV","date":"2015-08-14","pret":-0.00682,"close":63.95}
{"ticker":"DOV","date":"2015-08-17","pret":-0.0078,"close":64.4}
{"ticker":"DOV","date":"2015-08-18","pret":0.00749,"close":63.97}
{"ticker":"DOV","date":"2015-08-19","pret":-0.01173,"close":62.78}
{"ticker":"DOV","date":"2015-08-20","pret":-0.01907,"close":61.19}
{"ticker":"DOV","date":"2015-08-21","pret":-0.02485,"close":59.77}
{"ticker":"DOV","date":"2015-08-24","pret":-0.07316,"close":57.9}
{"ticker":"DOV","date":"2015-08-25","pret":0.0534,"close":55.99}
{"ticker":"DOV","date":"2015-08-26","pret":-0.04406,"close":58.24}
{"ticker":"DOV","date":"2015-08-27","pret":0.0314,"close":59.98}
{"ticker":"DOV","date":"2015-08-28","pret":0.01199,"close":60.37}
{"ticker":"DOV","date":"2015-08-31","pret":0.01796,"close":61.95}
{"ticker":"DOV","date":"2015-09-01","pret":-0.00529,"close":59.02}
{"ticker":"DOV","date":"2015-09-02","pret":-0.01066,"close":59.59}
{"ticker":"DOV","date":"2015-09-03","pret":-0.00706,"close":59.46}
{"ticker":"DOV","date":"2015-09-04","pret":-0.01086,"close":58.66}
{"ticker":"DOV","date":"2015-09-08","pret":0.02858,"close":61.51}
{"ticker":"DOV","date":"2015-09-09","pret":0.02907,"close":60.49}
{"ticker":"DOV","date":"2015-09-10","pret":-0.02609,"close":60.33}
{"ticker":"DOV","date":"2015-09-11","pret":0.00033,"close":60.56}
{"ticker":"DOV","date":"2015-09-14","pret":-0.00314,"close":59.98}
{"ticker":"DOV","date":"2015-09-15","pret":-0.00315,"close":61.32}
{"ticker":"DOV","date":"2015-09-16","pret":0.01991,"close":62.06}
{"ticker":"DOV","date":"2015-09-17","pret":0.00698,"close":61.5}
{"ticker":"DOV","date":"2015-09-18","pret":-0.01878,"close":60.86}
{"ticker":"DOV","date":"2015-09-21","pret":0.00575,"close":60.01}
{"ticker":"DOV","date":"2015-09-22","pret":-0.03097,"close":59.07}
{"ticker":"DOV","date":"2015-09-23","pret":-0.00118,"close":57.85}
{"ticker":"DOV","date":"2015-09-24","pret":-0.03515,"close":57.94}
{"ticker":"DOV","date":"2015-09-25","pret":0.02271,"close":58.07}
{"ticker":"DOV","date":"2015-09-28","pret":-0.01485,"close":56.5}
{"ticker":"DOV","date":"2015-09-29","pret":-0.01384,"close":56.5}
{"ticker":"DOV","date":"2015-09-30","pret":0.00791,"close":57.18}
{"ticker":"DOV","date":"2015-10-01","pret":0.00297,"close":56.51}
{"ticker":"DOV","date":"2015-10-02","pret":-0.02312,"close":57.98}
{"ticker":"DOV","date":"2015-10-05","pret":0.04299,"close":60.26}
{"ticker":"DOV","date":"2015-10-06","pret":0.03082,"close":61.22}
{"ticker":"DOV","date":"2015-10-07","pret":0.02522,"close":61.93}
{"ticker":"DOV","date":"2015-10-08","pret":-0.00048,"close":63.84}
{"ticker":"DOV","date":"2015-10-09","pret":0.03498,"close":61.5}
{"ticker":"DOV","date":"2015-10-12","pret":-0.03708,"close":60.88}
{"ticker":"DOV","date":"2015-10-13","pret":-0.01948,"close":60.33}
{"ticker":"DOV","date":"2015-10-14","pret":-0.00614,"close":59.35}
{"ticker":"DOV","date":"2015-10-15","pret":-0.01121,"close":59.8}
{"ticker":"DOV","date":"2015-10-16","pret":0.0057,"close":58.61}
{"ticker":"DOV","date":"2015-10-19","pret":-0.02747,"close":57.71}
{"ticker":"DOV","date":"2015-10-20","pret":0.01196,"close":61.53}
{"ticker":"DOV","date":"2015-10-21","pret":0.04809,"close":61.88}
{"ticker":"DOV","date":"2015-10-22","pret":0.00887,"close":64}
{"ticker":"DOV","date":"2015-10-23","pret":0.04165,"close":64.44}
{"ticker":"DOV","date":"2015-10-26","pret":-0.00804,"close":63.92}
{"ticker":"DOV","date":"2015-10-27","pret":-0.02339,"close":62.45}
{"ticker":"DOV","date":"2015-10-28","pret":-0.00318,"close":63.81}
{"ticker":"DOV","date":"2015-10-29","pret":0.01046,"close":64.08}
{"ticker":"DOV","date":"2015-10-30","pret":0.01207,"close":64.43}
{"ticker":"DOV","date":"2015-11-02","pret":0.00264,"close":65.24}
{"ticker":"DOV","date":"2015-11-03","pret":0.01741,"close":65.39}
{"ticker":"DOV","date":"2015-11-04","pret":0.00351,"close":65}
{"ticker":"DOV","date":"2015-11-05","pret":-0.01364,"close":64.5}
{"ticker":"DOV","date":"2015-11-06","pret":-0.00992,"close":64.49}
{"ticker":"DOV","date":"2015-11-09","pret":0.00249,"close":63.9}
{"ticker":"DOV","date":"2015-11-10","pret":-0.01078,"close":63.99}
{"ticker":"DOV","date":"2015-11-11","pret":0.00751,"close":63.48}
{"ticker":"DOV","date":"2015-11-12","pret":-0.00547,"close":63.9}
{"ticker":"DOV","date":"2015-11-13","pret":0.0011,"close":63.1}
{"ticker":"DOV","date":"2015-11-16","pret":-0.01245,"close":64.32}
{"ticker":"DOV","date":"2015-11-17","pret":0.02041,"close":63.63}
{"ticker":"DOV","date":"2015-11-18","pret":-0.00796,"close":64.97}
{"ticker":"DOV","date":"2015-11-19","pret":0.01616,"close":65.35}
{"ticker":"DOV","date":"2015-11-20","pret":0.01119,"close":65.41}
{"ticker":"DOV","date":"2015-11-23","pret":-0.00596,"close":65.25}
{"ticker":"DOV","date":"2015-11-24","pret":-0.00276,"close":65.91}
{"ticker":"DOV","date":"2015-11-25","pret":0.00705,"close":65.1}
{"ticker":"DOV","date":"2015-11-26"}
{"ticker":"DOV","date":"2015-11-27","pret":-0.00982,"close":65.09}
{"ticker":"DOV","date":"2015-11-30","pret":0.00507,"close":65.9}
{"ticker":"DOV","date":"2015-12-01","pret":0.00764,"close":66.57}
{"ticker":"DOV","date":"2015-12-02","pret":0.0103,"close":65.05}
{"ticker":"DOV","date":"2015-12-03","pret":-0.01886,"close":65.66}
{"ticker":"DOV","date":"2015-12-04","pret":-0.0057,"close":64.75}
{"ticker":"DOV","date":"2015-12-07","pret":-0.01134,"close":64.22}
{"ticker":"DOV","date":"2015-12-08","pret":-0.01099,"close":63.1}
{"ticker":"DOV","date":"2015-12-09","pret":-0.00792,"close":63.4}
{"ticker":"DOV","date":"2015-12-10","pret":0.00792,"close":63.78}
{"ticker":"DOV","date":"2015-12-11","pret":-0.00634,"close":61.74}
{"ticker":"DOV","date":"2015-12-14","pret":-0.01795,"close":62.05}
{"ticker":"DOV","date":"2015-12-15","pret":0.01174,"close":62.11}
{"ticker":"DOV","date":"2015-12-16","pret":-0.03035,"close":61.45}
{"ticker":"DOV","date":"2015-12-17"}
{"ticker":"DOV","date":"2015-12-18","pret":-0.02672,"close":58.5}
{"ticker":"DOV","date":"2015-12-21","pret":-0.00424,"close":59.17}
{"ticker":"DOV","date":"2015-12-22","pret":0.00931,"close":59.85}
{"ticker":"DOV","date":"2015-12-23","pret":0.01786,"close":62.07}
{"ticker":"DOV","date":"2015-12-24","pret":0.0258,"close":62.4}
{"ticker":"DOV","date":"2015-12-28","pret":0.00274,"close":62.31}
{"ticker":"DOV","date":"2015-12-29","pret":0.00801,"close":62.17}
{"ticker":"DOV","date":"2015-12-30","pret":-0.0143,"close":61.68}
{"ticker":"DOV","date":"2015-12-31","pret":-0.00878,"close":61.31}
{"ticker":"DOV","date":"2016-01-04","pret":-0.01895,"close":61.64}
{"ticker":"DOV","date":"2016-01-05","pret":0.02529,"close":60.47}
{"ticker":"DOW","date":"2015-01-02","pret":-0.00828,"close":45.59}
{"ticker":"DOW","date":"2015-01-05","pret":-0.01211,"close":44.18}
{"ticker":"DOW","date":"2015-01-06","pret":-0.02059,"close":43.47}
{"ticker":"DOW","date":"2015-01-07","pret":-0.00385,"close":43.4}
{"ticker":"DOW","date":"2015-01-08","pret":0.00159,"close":44.48}
{"ticker":"DOW","date":"2015-01-09","pret":0.01596,"close":44.41}
{"ticker":"DOW","date":"2015-01-12","pret":-0.01009,"close":44.15}
{"ticker":"DOW","date":"2015-01-13","pret":0.00315,"close":43.61}
{"ticker":"DOW","date":"2015-01-14","pret":-0.03474,"close":43.43}
{"ticker":"DOW","date":"2015-01-15","pret":0.01843,"close":43.31}
{"ticker":"DOW","date":"2015-01-16","pret":-0.0124,"close":44.79}
{"ticker":"DOW","date":"2015-01-20","pret":0.03943,"close":44.13}
{"ticker":"DOW","date":"2015-01-21","pret":-0.02361,"close":44.74}
{"ticker":"DOW","date":"2015-01-22","pret":0.02316,"close":45.36}
{"ticker":"DOW","date":"2015-01-23","pret":0.00377,"close":44.57}
{"ticker":"DOW","date":"2015-01-26","pret":-0.01608,"close":44.56}
{"ticker":"DOW","date":"2015-01-27","pret":-0.01428,"close":44.17}
{"ticker":"DOW","date":"2015-01-28","pret":0.01,"close":43.03}
{"ticker":"DOW","date":"2015-01-29","pret":-0.00385,"close":45.01}
{"ticker":"DOW","date":"2015-01-30","pret":0.00926,"close":45.16}
{"ticker":"DOW","date":"2015-02-02","pret":0.01871,"close":45.22}
{"ticker":"DOW","date":"2015-02-03","pret":0.01228,"close":46.89}
{"ticker":"DOW","date":"2015-02-04","pret":0.01407,"close":46.22}
{"ticker":"DOW","date":"2015-02-05","pret":0.00129,"close":47.8}
{"ticker":"DOW","date":"2015-02-06","pret":0.03023,"close":48.4}
{"ticker":"DOW","date":"2015-02-09","pret":0.00395,"close":48.26}
{"ticker":"DOW","date":"2015-02-10","pret":0.006,"close":48.5}
{"ticker":"DOW","date":"2015-02-11","pret":-0.006,"close":48.08}
{"ticker":"DOW","date":"2015-02-12","pret":0.00703,"close":49.15}
{"ticker":"DOW","date":"2015-02-13","pret":0.01045,"close":49.44}
{"ticker":"DOW","date":"2015-02-17","pret":-0.01127,"close":49.57}
{"ticker":"DOW","date":"2015-02-18","pret":0.0125,"close":49.41}
{"ticker":"DOW","date":"2015-02-19","pret":-0.00428,"close":49.68}
{"ticker":"DOW","date":"2015-02-20","pret":0.0132,"close":49.53}
{"ticker":"DOW","date":"2015-02-23","pret":-0.00729,"close":49.49}
{"ticker":"DOW","date":"2015-02-24","pret":0.01011,"close":49.81}
{"ticker":"DOW","date":"2015-02-25","pret":0.00301,"close":49.85}
{"ticker":"DOW","date":"2015-02-26","pret":-0.00503,"close":49.25}
{"ticker":"DOW","date":"2015-02-27","pret":-0.00728,"close":49.24}
{"ticker":"DOW","date":"2015-03-02","pret":-0.00203,"close":49.35}
{"ticker":"DOW","date":"2015-03-03","pret":-0.0002,"close":49.25}
{"ticker":"DOW","date":"2015-03-04","pret":-0.00041,"close":49.57}
{"ticker":"DOW","date":"2015-03-05","pret":0.01375,"close":48.89}
{"ticker":"DOW","date":"2015-03-06","pret":-0.00766,"close":47.94}
{"ticker":"DOW","date":"2015-03-09","pret":-0.02791,"close":47.93}
{"ticker":"DOW","date":"2015-03-10","pret":-0.01425,"close":47.11}
{"ticker":"DOW","date":"2015-03-11","pret":-0.00593,"close":46.78}
{"ticker":"DOW","date":"2015-03-12","pret":-0.00128,"close":47.46}
{"ticker":"DOW","date":"2015-03-13","pret":0.00255,"close":47.05}
{"ticker":"DOW","date":"2015-03-16","pret":-0.00319,"close":47.03}
{"ticker":"DOW","date":"2015-03-17","pret":-0.00533,"close":46.63}
{"ticker":"DOW","date":"2015-03-18","pret":-0.00989,"close":47.54}
{"ticker":"DOW","date":"2015-03-19","pret":0.01671,"close":46.73}
{"ticker":"DOW","date":"2015-03-20","pret":-0.00661,"close":47.29}
{"ticker":"DOW","date":"2015-03-23","pret":0.01085,"close":47.23}
{"ticker":"DOW","date":"2015-03-24","pret":-0.0036,"close":47.21}
{"ticker":"DOW","date":"2015-03-25","pret":0.00825,"close":46.83}
{"ticker":"DOW","date":"2015-03-26","pret":-0.01613,"close":46.86}
{"ticker":"DOW","date":"2015-03-27","pret":0.03532,"close":47.76}
{"ticker":"DOW","date":"2015-03-30","pret":0.01211,"close":48.68}
{"ticker":"DOW","date":"2015-03-31","pret":-0.00696,"close":47.98}
{"ticker":"DOW","date":"2015-04-01","pret":-0.01303,"close":47.9}
{"ticker":"DOW","date":"2015-04-02","pret":-0.00878,"close":48.24}
{"ticker":"DOW","date":"2015-04-06","pret":0.01273,"close":48.68}
{"ticker":"DOW","date":"2015-04-07","pret":0.00744,"close":48.52}
{"ticker":"DOW","date":"2015-04-08","pret":-0.00124,"close":48.37}
{"ticker":"DOW","date":"2015-04-09","pret":-0.0031,"close":48.74}
{"ticker":"DOW","date":"2015-04-10","pret":0.00865,"close":48.39}
{"ticker":"DOW","date":"2015-04-13","pret":-0.00472,"close":48.27}
{"ticker":"DOW","date":"2015-04-14","pret":-0.00309,"close":48.83}
{"ticker":"DOW","date":"2015-04-15","pret":0.01191,"close":50.11}
{"ticker":"DOW","date":"2015-04-16","pret":0.0182,"close":49.75}
{"ticker":"DOW","date":"2015-04-17","pret":-0.00543,"close":49.66}
{"ticker":"DOW","date":"2015-04-20","pret":0.00563,"close":50.09}
{"ticker":"DOW","date":"2015-04-21","pret":0.0038,"close":49.65}
{"ticker":"DOW","date":"2015-04-22","pret":-0.01185,"close":50.02}
{"ticker":"DOW","date":"2015-04-23","pret":0.02691,"close":51}
{"ticker":"DOW","date":"2015-04-24","pret":0.00588,"close":51.12}
{"ticker":"DOW","date":"2015-04-27","pret":0.00488,"close":51.47}
{"ticker":"DOW","date":"2015-04-28","pret":-0.00175,"close":51.82}
{"ticker":"DOW","date":"2015-04-29","pret":-0.00039,"close":51.61}
{"ticker":"DOW","date":"2015-04-30","pret":0.00486,"close":51}
{"ticker":"DOW","date":"2015-05-01","pret":-0.00545,"close":51.69}
{"ticker":"DOW","date":"2015-05-04","pret":0.01125,"close":51.65}
{"ticker":"DOW","date":"2015-05-05","pret":0.00019,"close":51.35}
{"ticker":"DOW","date":"2015-05-06","pret":-0.00232,"close":50.88}
{"ticker":"DOW","date":"2015-05-07","pret":-0.02051,"close":50.64}
{"ticker":"DOW","date":"2015-05-08","pret":0.0104,"close":51.85}
{"ticker":"DOW","date":"2015-05-11","pret":0.01184,"close":51.9}
{"ticker":"DOW","date":"2015-05-12","pret":-0.00581,"close":50.95}
{"ticker":"DOW","date":"2015-05-13","pret":-0.01093,"close":50.73}
{"ticker":"DOW","date":"2015-05-14","pret":0.00294,"close":51.24}
{"ticker":"DOW","date":"2015-05-15","pret":0.00078,"close":51.51}
{"ticker":"DOW","date":"2015-05-18","pret":0.00701,"close":51}
{"ticker":"DOW","date":"2015-05-19","pret":-0.01132,"close":50.73}
{"ticker":"DOW","date":"2015-05-20","pret":-0.00138,"close":51.04}
{"ticker":"DOW","date":"2015-05-21","pret":0.00412,"close":51.38}
{"ticker":"DOW","date":"2015-05-22","pret":0.00176,"close":51.29}
{"ticker":"DOW","date":"2015-05-26","pret":-0.00352,"close":50.62}
{"ticker":"DOW","date":"2015-05-27","pret":-0.00748,"close":51.2}
{"ticker":"DOW","date":"2015-05-28","pret":0.01198,"close":51.57}
{"ticker":"DOW","date":"2015-05-29","pret":0.00739,"close":52.07}
{"ticker":"DOW","date":"2015-06-01","pret":0.00926,"close":52.26}
{"ticker":"DOW","date":"2015-06-02","pret":-0.00327,"close":52.65}
{"ticker":"DOW","date":"2015-06-03","pret":0.01587,"close":53.01}
{"ticker":"DOW","date":"2015-06-04","pret":-0.00247,"close":53.05}
{"ticker":"DOW","date":"2015-06-05","pret":0.00095,"close":52.07}
{"ticker":"DOW","date":"2015-06-08","pret":-0.0105,"close":51.4}
{"ticker":"DOW","date":"2015-06-09","pret":-0.01042,"close":51.52}
{"ticker":"DOW","date":"2015-06-10","pret":0.00657,"close":51.99}
{"ticker":"DOW","date":"2015-06-11","pret":0.00327,"close":52.16}
{"ticker":"DOW","date":"2015-06-12","pret":0.00019,"close":51.84}
{"ticker":"DOW","date":"2015-06-15","pret":-0.01023,"close":51.86}
{"ticker":"DOW","date":"2015-06-16","pret":0.00869,"close":52.59}
{"ticker":"DOW","date":"2015-06-17","pret":0.01565,"close":53.35}
{"ticker":"DOW","date":"2015-06-18","pret":0.01036,"close":53.59}
{"ticker":"DOW","date":"2015-06-19","pret":0.0043,"close":53.28}
{"ticker":"DOW","date":"2015-06-22","pret":-0.00019,"close":53.44}
{"ticker":"DOW","date":"2015-06-23","pret":-0.00336,"close":53.57}
{"ticker":"DOW","date":"2015-06-24","pret":-0.00019,"close":53.1}
{"ticker":"DOW","date":"2015-06-25","pret":-0.00394,"close":53.22}
{"ticker":"DOW","date":"2015-06-26","pret":-0.0085,"close":52.67}
{"ticker":"DOW","date":"2015-06-29","pret":-0.01702,"close":50.79}
{"ticker":"DOW","date":"2015-06-30","pret":-0.01008,"close":51.17}
{"ticker":"DOW","date":"2015-07-01","pret":0.00641,"close":51.39}
{"ticker":"DOW","date":"2015-07-02","pret":-0.00097,"close":51.38}
{"ticker":"DOW","date":"2015-07-06","pret":-0.01641,"close":50.57}
{"ticker":"DOW","date":"2015-07-07","pret":-0.00454,"close":50.84}
{"ticker":"DOW","date":"2015-07-08","pret":-0.00715,"close":49.52}
{"ticker":"DOW","date":"2015-07-09","pret":0.00556,"close":50.26}
{"ticker":"DOW","date":"2015-07-10","pret":0.01143,"close":51.41}
{"ticker":"DOW","date":"2015-07-13","pret":0.01285,"close":51.94}
{"ticker":"DOW","date":"2015-07-14","pret":0.0054,"close":53.04}
{"ticker":"DOW","date":"2015-07-15","pret":0.01603,"close":52.1}
{"ticker":"DOW","date":"2015-07-16","pret":-0.00913,"close":52.23}
{"ticker":"DOW","date":"2015-07-17","pret":-0.00594,"close":51.17}
{"ticker":"DOW","date":"2015-07-20","pret":-0.01784,"close":50.52}
{"ticker":"DOW","date":"2015-07-21","pret":-0.01181,"close":50.1}
{"ticker":"DOW","date":"2015-07-22","pret":-0.00835,"close":50}
{"ticker":"DOW","date":"2015-07-23","pret":-0.01266,"close":47.76}
{"ticker":"DOW","date":"2015-07-24","pret":-0.03017,"close":45.97}
{"ticker":"DOW","date":"2015-07-27","pret":-0.05306,"close":45.63}
{"ticker":"DOW","date":"2015-07-28","pret":0.00722,"close":46.65}
{"ticker":"DOW","date":"2015-07-29","pret":0.0235,"close":47.43}
{"ticker":"DOW","date":"2015-07-30","pret":0.01334,"close":47.42}
{"ticker":"DOW","date":"2015-07-31","pret":0.00273,"close":47.06}
{"ticker":"DOW","date":"2015-08-03","pret":-0.01862,"close":46.46}
{"ticker":"DOW","date":"2015-08-04","pret":-0.00428,"close":46.69}
{"ticker":"DOW","date":"2015-08-05","pret":0.01427,"close":47.13}
{"ticker":"DOW","date":"2015-08-06","pret":-0.00509,"close":46.6}
{"ticker":"DOW","date":"2015-08-07","pret":-0.01586,"close":45.5}
{"ticker":"DOW","date":"2015-08-10","pret":-0.00694,"close":46.64}
{"ticker":"DOW","date":"2015-08-11","pret":-0.00523,"close":45.29}
{"ticker":"DOW","date":"2015-08-12","pret":-0.01431,"close":45.7}
{"ticker":"DOW","date":"2015-08-13","pret":0.01147,"close":44.97}
{"ticker":"DOW","date":"2015-08-14","pret":-0.01102,"close":44.9}
{"ticker":"DOW","date":"2015-08-17","pret":-0.0098,"close":45.47}
{"ticker":"DOW","date":"2015-08-18","pret":0.01157,"close":44.75}
{"ticker":"DOW","date":"2015-08-19","pret":-0.01719,"close":44.13}
{"ticker":"DOW","date":"2015-08-20","pret":-0.012,"close":43.67}
{"ticker":"DOW","date":"2015-08-21","pret":-0.01446,"close":42.62}
{"ticker":"DOW","date":"2015-08-24","pret":-0.08613,"close":40.35}
{"ticker":"DOW","date":"2015-08-25","pret":0.08312,"close":39.39}
{"ticker":"DOW","date":"2015-08-26","pret":-0.06415,"close":41.05}
{"ticker":"DOW","date":"2015-08-27","pret":0.04259,"close":43.6}
{"ticker":"DOW","date":"2015-08-28","pret":0.02941,"close":44}
{"ticker":"DOW","date":"2015-08-31","pret":0.00344,"close":43.76}
{"ticker":"DOW","date":"2015-09-01","pret":-0.03002,"close":41.66}
{"ticker":"DOW","date":"2015-09-02","pret":0.00448,"close":42.39}
{"ticker":"DOW","date":"2015-09-03","pret":0.00726,"close":42.83}
{"ticker":"DOW","date":"2015-09-04","pret":-0.02267,"close":42.08}
{"ticker":"DOW","date":"2015-09-08","pret":0.02616,"close":44.09}
{"ticker":"DOW","date":"2015-09-09","pret":0.04304,"close":43.79}
{"ticker":"DOW","date":"2015-09-10","pret":-0.02917,"close":43.76}
{"ticker":"DOW","date":"2015-09-11","pret":-0.00529,"close":43.78}
{"ticker":"DOW","date":"2015-09-14","pret":0.00804,"close":43.08}
{"ticker":"DOW","date":"2015-09-15","pret":-0.01382,"close":43.61}
{"ticker":"DOW","date":"2015-09-16","pret":0.01382,"close":44.98}
{"ticker":"DOW","date":"2015-09-17","pret":0.02419,"close":44.22}
{"ticker":"DOW","date":"2015-09-18","pret":-0.02419,"close":43.31}
{"ticker":"DOW","date":"2015-09-21","pret":0,"close":44.02}
{"ticker":"DOW","date":"2015-09-22","pret":-0.00966,"close":43.6}
{"ticker":"DOW","date":"2015-09-23","pret":0.00851,"close":42.58}
{"ticker":"DOW","date":"2015-09-24","pret":-0.03449,"close":42.49}
{"ticker":"DOW","date":"2015-09-25","pret":0.02065,"close":42.32}
{"ticker":"DOW","date":"2015-09-28","pret":-0.03595,"close":40.02}
{"ticker":"DOW","date":"2015-09-29","pret":-0.02982,"close":40.56}
{"ticker":"DOW","date":"2015-09-30","pret":0.0199,"close":42.4}
{"ticker":"DOW","date":"2015-10-01","pret":0.03513,"close":42.98}
{"ticker":"DOW","date":"2015-10-02","pret":0.00234,"close":44.45}
{"ticker":"DOW","date":"2015-10-05","pret":0.04467,"close":46.31}
{"ticker":"DOW","date":"2015-10-06","pret":0.03975,"close":47.08}
{"ticker":"DOW","date":"2015-10-07","pret":0.01919,"close":47.49}
{"ticker":"DOW","date":"2015-10-08","pret":-0.00106,"close":47.79}
{"ticker":"DOW","date":"2015-10-09","pret":0.01407,"close":47.08}
{"ticker":"DOW","date":"2015-10-12","pret":-0.02192,"close":46.6}
{"ticker":"DOW","date":"2015-10-13","pret":-0.01784,"close":46.51}
{"ticker":"DOW","date":"2015-10-14","pret":0.00713,"close":47.11}
{"ticker":"DOW","date":"2015-10-15","pret":0.02025,"close":47.58}
{"ticker":"DOW","date":"2015-10-16","pret":0.0082,"close":47.62}
{"ticker":"DOW","date":"2015-10-19","pret":-0.01349,"close":47.39}
{"ticker":"DOW","date":"2015-10-20","pret":0.0055,"close":47.69}
{"ticker":"DOW","date":"2015-10-21","pret":0.00652,"close":47.48}
{"ticker":"DOW","date":"2015-10-22","pret":0.04869,"close":49.92}
{"ticker":"DOW","date":"2015-10-23","pret":0.01191,"close":50.32}
{"ticker":"DOW","date":"2015-10-26","pret":-0.00892,"close":50.45}
{"ticker":"DOW","date":"2015-10-27","pret":-0.00199,"close":50.69}
{"ticker":"DOW","date":"2015-10-28","pret":0.01622,"close":51.37}
{"ticker":"DOW","date":"2015-10-29","pret":0.00078,"close":50.9}
{"ticker":"DOW","date":"2015-10-30","pret":0.00274,"close":51.67}
{"ticker":"DOW","date":"2015-11-02","pret":0.00857,"close":51.59}
{"ticker":"DOW","date":"2015-11-03","pret":-0.0035,"close":51.98}
{"ticker":"DOW","date":"2015-11-04","pret":0.01142,"close":51.38}
{"ticker":"DOW","date":"2015-11-05","pret":-0.01219,"close":51.61}
{"ticker":"DOW","date":"2015-11-06","pret":-0.00136,"close":51.84}
{"ticker":"DOW","date":"2015-11-09","pret":0.00796,"close":51.7}
{"ticker":"DOW","date":"2015-11-10","pret":-0.0031,"close":51.71}
{"ticker":"DOW","date":"2015-11-11","pret":0.00426,"close":51.7}
{"ticker":"DOW","date":"2015-11-12","pret":-0.01342,"close":50.43}
{"ticker":"DOW","date":"2015-11-13","pret":-0.01123,"close":51.14}
{"ticker":"DOW","date":"2015-11-16","pret":0.00985,"close":51.65}
{"ticker":"DOW","date":"2015-11-17","pret":0.01557,"close":51.65}
{"ticker":"DOW","date":"2015-11-18","pret":-0.00232,"close":53.16}
{"ticker":"DOW","date":"2015-11-19","pret":0.02542,"close":53.32}
{"ticker":"DOW","date":"2015-11-20","pret":0.00733,"close":53.32}
{"ticker":"DOW","date":"2015-11-23","pret":-0.00413,"close":53}
{"ticker":"DOW","date":"2015-11-24","pret":-0.01363,"close":53.38}
{"ticker":"DOW","date":"2015-11-25","pret":0.01532,"close":51.92}
{"ticker":"DOW","date":"2015-11-26"}
{"ticker":"DOW","date":"2015-11-27","pret":-0.02838,"close":52.01}
{"ticker":"DOW","date":"2015-11-30","pret":0.00482,"close":52.13}
{"ticker":"DOW","date":"2015-12-01","pret":0.01166,"close":53.42}
{"ticker":"DOW","date":"2015-12-02","pret":0.00738,"close":52.29}
{"ticker":"DOW","date":"2015-12-03","pret":-0.00928,"close":51.86}
{"ticker":"DOW","date":"2015-12-04","pret":-0.0111,"close":53.31}
{"ticker":"DOW","date":"2015-12-07","pret":0.02001,"close":52.03}
{"ticker":"DOW","date":"2015-12-08","pret":-0.03475,"close":50.9}
{"ticker":"DOW","date":"2015-12-09","pret":0.08462,"close":56.97}
{"ticker":"DOW","date":"2015-12-10","pret":0.01018,"close":54.91}
{"ticker":"DOW","date":"2015-12-11","pret":-0.07181,"close":53.37}
{"ticker":"DOW","date":"2015-12-14","pret":0.00114,"close":51.29}
{"ticker":"DOW","date":"2015-12-15","pret":-0.01324,"close":50.57}
{"ticker":"DOW","date":"2015-12-16","pret":-0.01499,"close":50.72}
{"ticker":"DOW","date":"2015-12-17"}
{"ticker":"DOW","date":"2015-12-18","pret":-0.01442,"close":49.63}
{"ticker":"DOW","date":"2015-12-21","pret":-0.00679,"close":50.97}
{"ticker":"DOW","date":"2015-12-22","pret":0.02688,"close":51.5}
{"ticker":"DOW","date":"2015-12-23","pret":0.01472,"close":52.53}
{"ticker":"DOW","date":"2015-12-24","pret":0.01204,"close":52.31}
{"ticker":"DOW","date":"2015-12-28","pret":-0.01127,"close":52.23}
{"ticker":"DOW","date":"2015-12-29","pret":-0.00674,"close":52.79}
{"ticker":"DOW","date":"2015-12-30","pret":0.01402,"close":51.66}
{"ticker":"DOW","date":"2015-12-31","pret":-0.01614,"close":51.48}
{"ticker":"DOW","date":"2016-01-04","pret":-0.02631,"close":49.93}
{"ticker":"DOW","date":"2016-01-05","pret":-0.00179,"close":49.55}
{"ticker":"DOX","date":"2015-01-02"}
{"ticker":"DOX","date":"2015-01-05"}
{"ticker":"DOX","date":"2015-01-06"}
{"ticker":"DOX","date":"2015-01-07"}
{"ticker":"DOX","date":"2015-01-08"}
{"ticker":"DOX","date":"2015-01-09"}
{"ticker":"DOX","date":"2015-01-12"}
{"ticker":"DOX","date":"2015-01-13"}
{"ticker":"DOX","date":"2015-01-14"}
{"ticker":"DOX","date":"2015-01-15"}
{"ticker":"DOX","date":"2015-01-16"}
{"ticker":"DOX","date":"2015-01-20"}
{"ticker":"DOX","date":"2015-01-21"}
{"ticker":"DOX","date":"2015-01-22"}
{"ticker":"DOX","date":"2015-01-23"}
{"ticker":"DOX","date":"2015-01-26"}
{"ticker":"DOX","date":"2015-01-27"}
{"ticker":"DOX","date":"2015-01-28"}
{"ticker":"DOX","date":"2015-01-29"}
{"ticker":"DOX","date":"2015-01-30"}
{"ticker":"DOX","date":"2015-02-02"}
{"ticker":"DOX","date":"2015-02-03"}
{"ticker":"DOX","date":"2015-02-04"}
{"ticker":"DOX","date":"2015-02-05"}
{"ticker":"DOX","date":"2015-02-06"}
{"ticker":"DOX","date":"2015-02-09"}
{"ticker":"DOX","date":"2015-02-10"}
{"ticker":"DOX","date":"2015-02-11"}
{"ticker":"DOX","date":"2015-02-12"}
{"ticker":"DOX","date":"2015-02-13"}
{"ticker":"DOX","date":"2015-02-17"}
{"ticker":"DOX","date":"2015-02-18"}
{"ticker":"DOX","date":"2015-02-19"}
{"ticker":"DOX","date":"2015-02-20"}
{"ticker":"DOX","date":"2015-02-23"}
{"ticker":"DOX","date":"2015-02-24","pret":0.00405,"close":52.14}
{"ticker":"DOX","date":"2015-02-25","pret":0.01111,"close":52.26}
{"ticker":"DOX","date":"2015-02-26","pret":-0.00382,"close":52.48}
{"ticker":"DOX","date":"2015-02-27","pret":0.00363,"close":52.5}
{"ticker":"DOX","date":"2015-03-02","pret":-0.00019,"close":53}
{"ticker":"DOX","date":"2015-03-03"}
{"ticker":"DOX","date":"2015-03-04","pret":-0.00172,"close":52.3}
{"ticker":"DOX","date":"2015-03-05","pret":-0.00153,"close":52.37}
{"ticker":"DOX","date":"2015-03-06","pret":-0.00038,"close":51.81}
{"ticker":"DOX","date":"2015-03-09","pret":-0.00633,"close":52.29}
{"ticker":"DOX","date":"2015-03-10","pret":-0.00135,"close":52.02}
{"ticker":"DOX","date":"2015-03-11","pret":0.00538,"close":51.83}
{"ticker":"DOX","date":"2015-03-12"}
{"ticker":"DOX","date":"2015-03-13","pret":-0.00403,"close":51.66}
{"ticker":"DOX","date":"2015-03-16","pret":-0.00251,"close":52.11}
{"ticker":"DOX","date":"2015-03-17","pret":0.00077,"close":52.67}
{"ticker":"DOX","date":"2015-03-18","pret":0.01474,"close":53.21}
{"ticker":"DOX","date":"2015-03-19","pret":0.01714,"close":53.55}
{"ticker":"DOX","date":"2015-03-20","pret":0.00856,"close":53.99}
{"ticker":"DOX","date":"2015-03-23","pret":-0.00018,"close":53.97}
{"ticker":"DOX","date":"2015-03-24","pret":0.0037,"close":53.9}
{"ticker":"DOX","date":"2015-03-25","pret":-0.00351,"close":53.41}
{"ticker":"DOX","date":"2015-03-26","pret":-0.01248,"close":53.78}
{"ticker":"DOX","date":"2015-03-27","pret":0.00766,"close":54.09}
{"ticker":"DOX","date":"2015-03-30","pret":0.0076,"close":54.78}
{"ticker":"DOX","date":"2015-03-31","pret":0.00681,"close":54.4}
{"ticker":"DOX","date":"2015-04-01","pret":-0.00368,"close":53.83}
{"ticker":"DOX","date":"2015-04-02","pret":-0.01129,"close":53.7}
{"ticker":"DOX","date":"2015-04-06","pret":-0.00317,"close":53.7}
{"ticker":"DOX","date":"2015-04-07","pret":0.00298,"close":53.7}
{"ticker":"DOX","date":"2015-04-08","pret":-0.00093,"close":53.88}
{"ticker":"DOX","date":"2015-04-09","pret":0.00279,"close":53.98}
{"ticker":"DOX","date":"2015-04-10","pret":0.00648,"close":54.37}
{"ticker":"DOX","date":"2015-04-13"}
{"ticker":"DOX","date":"2015-04-14","pret":0.00369,"close":54.54}
{"ticker":"DOX","date":"2015-04-15","pret":0.00879,"close":55.18}
{"ticker":"DOX","date":"2015-04-16","pret":0.0031,"close":55.02}
{"ticker":"DOX","date":"2015-04-17","pret":-0.00803,"close":54.15}
{"ticker":"DOX","date":"2015-04-20","pret":-0.00699,"close":54.09}
{"ticker":"DOX","date":"2015-04-21","pret":0.00809,"close":54.67}
{"ticker":"DOX","date":"2015-04-22","pret":0.00329,"close":55.04}
{"ticker":"DOX","date":"2015-04-23","pret":0.00437,"close":54.98}
{"ticker":"DOX","date":"2015-04-24","pret":-0.00437,"close":55.3}
{"ticker":"DOX","date":"2015-04-27","pret":0.01125,"close":55.34}
{"ticker":"DOX","date":"2015-04-28","pret":-0.00036,"close":55.43}
{"ticker":"DOX","date":"2015-04-29","pret":0.0036,"close":55.57}
{"ticker":"DOX","date":"2015-04-30","pret":-0.00632,"close":55.07}
{"ticker":"DOX","date":"2015-05-01","pret":-0.00217,"close":54.37}
{"ticker":"DOX","date":"2015-05-04","pret":-0.01443,"close":54.48}
{"ticker":"DOX","date":"2015-05-05","pret":0.00221,"close":54.07}
{"ticker":"DOX","date":"2015-05-06","pret":-0.00793,"close":53.7}
{"ticker":"DOX","date":"2015-05-07","pret":-0.00892,"close":53.61}
{"ticker":"DOX","date":"2015-05-08","pret":0.01299,"close":53.86}
{"ticker":"DOX","date":"2015-05-11","pret":-0.00833,"close":54.11}
{"ticker":"DOX","date":"2015-05-12","pret":0.00056,"close":53.41}
{"ticker":"DOX","date":"2015-05-13","pret":-0.00372,"close":54.08}
{"ticker":"DOX","date":"2015-05-14","pret":0.01352,"close":54.83}
{"ticker":"DOX","date":"2015-05-15","pret":0.01334,"close":54.57}
{"ticker":"DOX","date":"2015-05-18","pret":-0.01481,"close":55.5}
{"ticker":"DOX","date":"2015-05-19","pret":0.02205,"close":55.63}
{"ticker":"DOX","date":"2015-05-20","pret":0.00108,"close":54.95}
{"ticker":"DOX","date":"2015-05-21","pret":-0.01542,"close":54.54}
{"ticker":"DOX","date":"2015-05-22","pret":-0.00771,"close":54.14}
{"ticker":"DOX","date":"2015-05-26","pret":-0.00795,"close":53.52}
{"ticker":"DOX","date":"2015-05-27","pret":-0.01045,"close":53.92}
{"ticker":"DOX","date":"2015-05-28","pret":0.01472,"close":54.66}
{"ticker":"DOX","date":"2015-05-29","pret":0.01323,"close":54.85}
{"ticker":"DOX","date":"2015-06-01","pret":0.00164,"close":55.49}
{"ticker":"DOX","date":"2015-06-02","pret":0.00708,"close":56.18}
{"ticker":"DOX","date":"2015-06-03","pret":0.01988,"close":56.41}
{"ticker":"DOX","date":"2015-06-04","pret":0,"close":55.96}
{"ticker":"DOX","date":"2015-06-05","pret":-0.00766,"close":56.27}
{"ticker":"DOX","date":"2015-06-08","pret":0.00872,"close":55.97}
{"ticker":"DOX","date":"2015-06-09","pret":-0.008,"close":55.69}
{"ticker":"DOX","date":"2015-06-10","pret":-0.02148,"close":56.56}
{"ticker":"DOX","date":"2015-06-11","pret":0.03478,"close":56.82}
{"ticker":"DOX","date":"2015-06-12","pret":-0.01045,"close":56.42}
{"ticker":"DOX","date":"2015-06-15","pret":0.00125,"close":55.77}
{"ticker":"DOX","date":"2015-06-16","pret":-0.01289,"close":55.74}
{"ticker":"DOX","date":"2015-06-17","pret":0.00575,"close":55.71}
{"ticker":"DOX","date":"2015-06-18","pret":0.00072,"close":55.79}
{"ticker":"DOX","date":"2015-06-19","pret":0.00286,"close":56.23}
{"ticker":"DOX","date":"2015-06-22","pret":0.00694,"close":56.49}
{"ticker":"DOX","date":"2015-06-23","pret":0.00354,"close":56.43}
{"ticker":"DOX","date":"2015-06-24","pret":-0.00478,"close":55.9}
{"ticker":"DOX","date":"2015-06-25","pret":-0.0073,"close":56.02}
{"ticker":"DOX","date":"2015-06-26","pret":0.00125,"close":56.15}
{"ticker":"DOX","date":"2015-06-29","pret":-0.00412,"close":55.12}
{"ticker":"DOX","date":"2015-06-30","pret":-0.00702,"close":54.59}
{"ticker":"DOX","date":"2015-07-01"}
{"ticker":"DOX","date":"2015-07-02","pret":0.00558,"close":55.4}
{"ticker":"DOX","date":"2015-07-06","pret":-0.00974,"close":55.05}
{"ticker":"DOX","date":"2015-07-07","pret":-0.00018,"close":54.44}
{"ticker":"DOX","date":"2015-07-08","pret":-0.01885,"close":54.04}
{"ticker":"DOX","date":"2015-07-09","pret":0.00846,"close":55.37}
{"ticker":"DOX","date":"2015-07-10","pret":0.02103,"close":56.04}
{"ticker":"DOX","date":"2015-07-13"}
{"ticker":"DOX","date":"2015-07-14"}
{"ticker":"DOX","date":"2015-07-15"}
{"ticker":"DOX","date":"2015-07-16"}
{"ticker":"DOX","date":"2015-07-17"}
{"ticker":"DOX","date":"2015-07-20"}
{"ticker":"DOX","date":"2015-07-21"}
{"ticker":"DOX","date":"2015-07-22"}
{"ticker":"DOX","date":"2015-07-23"}
{"ticker":"DOX","date":"2015-07-24"}
{"ticker":"DOX","date":"2015-07-27"}
{"ticker":"DOX","date":"2015-07-28"}
{"ticker":"DOX","date":"2015-07-29"}
{"ticker":"DOX","date":"2015-07-30"}
{"ticker":"DOX","date":"2015-07-31"}
{"ticker":"DOX","date":"2015-08-03"}
{"ticker":"DOX","date":"2015-08-04"}
{"ticker":"DOX","date":"2015-08-05"}
{"ticker":"DOX","date":"2015-08-06"}
{"ticker":"DOX","date":"2015-08-07"}
{"ticker":"DOX","date":"2015-08-10","pret":0.04284,"close":58.49}
{"ticker":"DOX","date":"2015-08-11","pret":-0.00224,"close":58.39}
{"ticker":"DOX","date":"2015-08-12","pret":0.00481,"close":59.47}
{"ticker":"DOX","date":"2015-08-13","pret":0.01919,"close":59.65}
{"ticker":"DOX","date":"2015-08-14","pret":0.00302,"close":60.41}
{"ticker":"DOX","date":"2015-08-17","pret":0.0125,"close":60.49}
{"ticker":"DOX","date":"2015-08-18","pret":-0.0005,"close":60.47}
{"ticker":"DOX","date":"2015-08-19","pret":-0.00232,"close":60.35}
{"ticker":"DOX","date":"2015-08-20","pret":-0.01018,"close":59}
{"ticker":"DOX","date":"2015-08-21","pret":-0.01965,"close":57.56}
{"ticker":"DOX","date":"2015-08-24","pret":-0.08048,"close":55.49}
{"ticker":"DOX","date":"2015-08-25","pret":0.05378,"close":55.4}
{"ticker":"DOX","date":"2015-08-26","pret":-0.00705,"close":56.4}
{"ticker":"DOX","date":"2015-08-27","pret":0.01161,"close":57.75}
{"ticker":"DOX","date":"2015-08-28","pret":0.00471,"close":57.67}
{"ticker":"DOX","date":"2015-08-31","pret":-0.00035,"close":57.21}
{"ticker":"DOX","date":"2015-09-01","pret":-0.01917,"close":56.23}
{"ticker":"DOX","date":"2015-09-02","pret":0.00778,"close":56.61}
{"ticker":"DOX","date":"2015-09-03","pret":-0.00176,"close":56.86}
{"ticker":"DOX","date":"2015-09-04","pret":-0.01189,"close":56.25}
{"ticker":"DOX","date":"2015-09-08","pret":0.01366,"close":57.42}
{"ticker":"DOX","date":"2015-09-09","pret":0.02161,"close":56.85}
{"ticker":"DOX","date":"2015-09-10","pret":-0.01739,"close":57.42}
{"ticker":"DOX","date":"2015-09-11","pret":-0.00634,"close":57.36}
{"ticker":"DOX","date":"2015-09-14","pret":0.01437,"close":57.22}
{"ticker":"DOX","date":"2015-09-15","pret":-0.00226,"close":57.72}
{"ticker":"DOX","date":"2015-09-16","pret":0.00643,"close":58.46}
{"ticker":"DOX","date":"2015-09-17","pret":0.01308,"close":58.25}
{"ticker":"DOX","date":"2015-09-18","pret":-0.01187,"close":57.63}
{"ticker":"DOX","date":"2015-09-21","pret":0.00896,"close":58.44}
{"ticker":"DOX","date":"2015-09-22","pret":-0.01243,"close":57.45}
{"ticker":"DOX","date":"2015-09-23","pret":-0.00313,"close":57.73}
{"ticker":"DOX","date":"2015-09-24","pret":-0.00402,"close":57.25}
{"ticker":"DOX","date":"2015-09-25","pret":0.0113,"close":57.36}
{"ticker":"DOX","date":"2015-09-28","pret":-0.0113,"close":57.06}
{"ticker":"DOX","date":"2015-09-29","pret":-0.0007,"close":56.26}
{"ticker":"DOX","date":"2015-09-30","pret":-0.00932,"close":56.88}
{"ticker":"DOX","date":"2015-10-01","pret":0.00967,"close":56.55}
{"ticker":"DOX","date":"2015-10-02","pret":-0.02033,"close":56.81}
{"ticker":"DOX","date":"2015-10-05","pret":0.017,"close":58.24}
{"ticker":"DOX","date":"2015-10-06","pret":0.0236,"close":58.24}
{"ticker":"DOX","date":"2015-10-07","pret":0.00257,"close":58.71}
{"ticker":"DOX","date":"2015-10-08","pret":0.00393,"close":58.5}
{"ticker":"DOX","date":"2015-10-09","pret":0.00051,"close":58.45}
{"ticker":"DOX","date":"2015-10-12","pret":-0.00821,"close":58.96}
{"ticker":"DOX","date":"2015-10-13","pret":0.01093,"close":58.54}
{"ticker":"DOX","date":"2015-10-14","pret":-0.00921,"close":58.19}
{"ticker":"DOX","date":"2015-10-15","pret":0.0024,"close":58.34}
{"ticker":"DOX","date":"2015-10-16","pret":-0.00034,"close":58.54}
{"ticker":"DOX","date":"2015-10-19","pret":0.00154,"close":58.35}
{"ticker":"DOX","date":"2015-10-20","pret":-0.00103,"close":58.72}
{"ticker":"DOX","date":"2015-10-21","pret":0.00817,"close":58.87}
{"ticker":"DOX","date":"2015-10-22","pret":0.00203,"close":60.49}
{"ticker":"DOX","date":"2015-10-23","pret":0.02852,"close":60.98}
{"ticker":"DOX","date":"2015-10-26","pret":-0.00066,"close":60.63}
{"ticker":"DOX","date":"2015-10-27","pret":-0.00528,"close":60.43}
{"ticker":"DOX","date":"2015-10-28","pret":0.00083,"close":60.73}
{"ticker":"DOX","date":"2015-10-29","pret":-0.00281,"close":60.26}
{"ticker":"DOX","date":"2015-10-30","pret":-0.0005,"close":59.57}
{"ticker":"DOX","date":"2015-11-02","pret":-0.00816,"close":59.86}
{"ticker":"DOX","date":"2015-11-03","pret":-0.0005,"close":60.13}
{"ticker":"DOX","date":"2015-11-04","pret":0.0075,"close":60.43}
{"ticker":"DOX","date":"2015-11-05","pret":0.00315,"close":60.53}
{"ticker":"DOX","date":"2015-11-06","pret":0.00396,"close":60.71}
{"ticker":"DOX","date":"2015-11-09","pret":-0.00961,"close":60.26}
{"ticker":"DOX","date":"2015-11-10","pret":-0.01071,"close":60.1}
{"ticker":"DOX","date":"2015-11-11","pret":-0.04244,"close":55.56}
{"ticker":"DOX","date":"2015-11-12","pret":-0.03792,"close":54.87}
{"ticker":"DOX","date":"2015-11-13","pret":-0.00512,"close":54.1}
{"ticker":"DOX","date":"2015-11-16","pret":-0.00828,"close":54.47}
{"ticker":"DOX","date":"2015-11-17","pret":0.00387,"close":55.32}
{"ticker":"DOX","date":"2015-11-18","pret":0.01788,"close":55.66}
{"ticker":"DOX","date":"2015-11-19","pret":0.00685,"close":56.65}
{"ticker":"DOX","date":"2015-11-20","pret":0.01744,"close":56.89}
{"ticker":"DOX","date":"2015-11-23","pret":0.00229,"close":56.92}
{"ticker":"DOX","date":"2015-11-24","pret":-0.00212,"close":56.97}
{"ticker":"DOX","date":"2015-11-25","pret":0.00931,"close":56.68}
{"ticker":"DOX","date":"2015-11-26"}
{"ticker":"DOX","date":"2015-11-27","pret":-0.0086,"close":57.1}
{"ticker":"DOX","date":"2015-11-30","pret":0.00528,"close":56.57}
{"ticker":"DOX","date":"2015-12-01","pret":-0.01306,"close":56.6}
{"ticker":"DOX","date":"2015-12-02","pret":0.00638,"close":56.64}
{"ticker":"DOX","date":"2015-12-03","pret":0.00317,"close":56.16}
{"ticker":"DOX","date":"2015-12-04","pret":-0.01151,"close":57.2}
{"ticker":"DOX","date":"2015-12-07","pret":0.0152,"close":56.2}
{"ticker":"DOX","date":"2015-12-08","pret":-0.01858,"close":55.86}
{"ticker":"DOX","date":"2015-12-09","pret":0.00125,"close":54.95}
{"ticker":"DOX","date":"2015-12-10","pret":-0.0231,"close":55.64}
{"ticker":"DOX","date":"2015-12-11","pret":-0.01231,"close":54.71}
{"ticker":"DOX","date":"2015-12-14","pret":0.01468,"close":55.1}
{"ticker":"DOX","date":"2015-12-15","pret":0.01249,"close":55.55}
{"ticker":"DOX","date":"2015-12-16","pret":0.00072,"close":55.94}
{"ticker":"DOX","date":"2015-12-17"}
{"ticker":"DOX","date":"2015-12-18","pret":-0.00975,"close":54.19}
{"ticker":"DOX","date":"2015-12-21","pret":-0.01003,"close":54.94}
{"ticker":"DOX","date":"2015-12-22","pret":0.00731,"close":56}
{"ticker":"DOX","date":"2015-12-23","pret":0.02196,"close":56.02}
{"ticker":"DOX","date":"2015-12-24","pret":-0.00285,"close":56.01}
{"ticker":"DOX","date":"2015-12-28","pret":-0.00286,"close":55.5}
{"ticker":"DOX","date":"2015-12-29","pret":-0.00269,"close":55.5}
{"ticker":"DOX","date":"2015-12-30","pret":-0.00396,"close":55.26}
{"ticker":"DOX","date":"2015-12-31","pret":-0.00833,"close":54.57}
{"ticker":"DOX","date":"2016-01-04","pret":-0.02447,"close":54.23}
{"ticker":"DOX","date":"2016-01-05","pret":0.01406,"close":53.94}
{"ticker":"DPLO","date":"2015-01-02","pret":0,"close":28.46}
{"ticker":"DPLO","date":"2015-01-05","pret":0.03936,"close":28.47}
{"ticker":"DPLO","date":"2015-01-06","pret":0.00978,"close":26.07}
{"ticker":"DPLO","date":"2015-01-07","pret":-0.09392,"close":26}
{"ticker":"DPLO","date":"2015-01-08","pret":0.00229,"close":26.49}
{"ticker":"DPLO","date":"2015-01-09","pret":0.0091,"close":25.83}
{"ticker":"DPLO","date":"2015-01-12","pret":-0.01943,"close":26.23}
{"ticker":"DPLO","date":"2015-01-13","pret":0.01754,"close":24.85}
{"ticker":"DPLO","date":"2015-01-14","pret":-0.08026,"close":24.62}
{"ticker":"DPLO","date":"2015-01-15","pret":0.00613,"close":22.41}
{"ticker":"DPLO","date":"2015-01-16","pret":-0.09072,"close":23.61}
{"ticker":"DPLO","date":"2015-01-20","pret":0.04873,"close":23.78}
{"ticker":"DPLO","date":"2015-01-21","pret":0.00508,"close":24.2}
{"ticker":"DPLO","date":"2015-01-22","pret":0.02709,"close":24.42}
{"ticker":"DPLO","date":"2015-01-23","pret":0.00123,"close":25.61}
{"ticker":"DPLO","date":"2015-01-26","pret":0.05357,"close":26.13}
{"ticker":"DPLO","date":"2015-01-27","pret":0.00853,"close":26.04}
{"ticker":"DPLO","date":"2015-01-28","pret":0.03303,"close":26.99}
{"ticker":"DPLO","date":"2015-01-29","pret":0.01225,"close":25.97}
{"ticker":"DPLO","date":"2015-01-30","pret":-0.05224,"close":24.57}
{"ticker":"DPLO","date":"2015-02-02","pret":-0.04288,"close":24.71}
{"ticker":"DPLO","date":"2015-02-03","pret":0.0129,"close":24.46}
{"ticker":"DPLO","date":"2015-02-04","pret":-0.01493,"close":24.19}
{"ticker":"DPLO","date":"2015-02-05","pret":-0.01062,"close":24.55}
{"ticker":"DPLO","date":"2015-02-06","pret":0.00655,"close":24.56}
{"ticker":"DPLO","date":"2015-02-09","pret":-0.00327,"close":24.25}
{"ticker":"DPLO","date":"2015-02-10","pret":0.00734,"close":24.57}
{"ticker":"DPLO","date":"2015-02-11","pret":-0.00041,"close":25.77}
{"ticker":"DPLO","date":"2015-02-12","pret":0.0461,"close":25.97}
{"ticker":"DPLO","date":"2015-02-13","pret":0.0112,"close":26.14}
{"ticker":"DPLO","date":"2015-02-17","pret":0.0107,"close":25.93}
{"ticker":"DPLO","date":"2015-02-18","pret":-0.01339,"close":25.89}
{"ticker":"DPLO","date":"2015-02-19","pret":-0.00116,"close":25.99}
{"ticker":"DPLO","date":"2015-02-20","pret":0.00538,"close":26.45}
{"ticker":"DPLO","date":"2015-02-23","pret":0.01598,"close":25.72}
{"ticker":"DPLO","date":"2015-02-24","pret":-0.0229,"close":25.81}
{"ticker":"DPLO","date":"2015-02-25","pret":0.00077,"close":25.52}
{"ticker":"DPLO","date":"2015-02-26","pret":0.00308,"close":30.09}
{"ticker":"DPLO","date":"2015-02-27","pret":0.1461,"close":30}
{"ticker":"DPLO","date":"2015-03-02","pret":-0.00233,"close":31.53}
{"ticker":"DPLO","date":"2015-03-03","pret":0.05445,"close":30.97}
{"ticker":"DPLO","date":"2015-03-04","pret":-0.02104,"close":30.78}
{"ticker":"DPLO","date":"2015-03-05","pret":-0.00971,"close":30.48}
{"ticker":"DPLO","date":"2015-03-06","pret":-0.01971,"close":28.94}
{"ticker":"DPLO","date":"2015-03-09","pret":-0.04201,"close":28.43}
{"ticker":"DPLO","date":"2015-03-10","pret":-0.01851,"close":27.63}
{"ticker":"DPLO","date":"2015-03-11","pret":-0.02643,"close":28.69}
{"ticker":"DPLO","date":"2015-03-12","pret":0.04008,"close":28.04}
{"ticker":"DPLO","date":"2015-03-13","pret":-0.02428,"close":27.99}
{"ticker":"DPLO","date":"2015-03-16","pret":-0.01147,"close":27.18}
{"ticker":"DPLO","date":"2015-03-17","pret":-0.01269,"close":28.17}
{"ticker":"DPLO","date":"2015-03-18","pret":0.03796,"close":27.25}
{"ticker":"DPLO","date":"2015-03-19","pret":-0.04052,"close":27.08}
{"ticker":"DPLO","date":"2015-03-20","pret":-0.01215,"close":27.89}
{"ticker":"DPLO","date":"2015-03-23","pret":0.03922,"close":27.79}
{"ticker":"DPLO","date":"2015-03-24","pret":-0.00643,"close":31.96}
{"ticker":"DPLO","date":"2015-03-25","pret":0.14365,"close":30.35}
{"ticker":"DPLO","date":"2015-03-26","pret":-0.06808,"close":34.63}
{"ticker":"DPLO","date":"2015-03-27","pret":0.13764,"close":33.72}
{"ticker":"DPLO","date":"2015-03-30","pret":-0.01459,"close":34.54}
{"ticker":"DPLO","date":"2015-03-31","pret":0.01748,"close":34.58}
{"ticker":"DPLO","date":"2015-04-01","pret":-0.00289,"close":33.53}
{"ticker":"DPLO","date":"2015-04-02","pret":-0.02879,"close":33.89}
{"ticker":"DPLO","date":"2015-04-06","pret":0.0092,"close":32.87}
{"ticker":"DPLO","date":"2015-04-07","pret":-0.03272,"close":33.04}
{"ticker":"DPLO","date":"2015-04-08","pret":0.01694,"close":33.91}
{"ticker":"DPLO","date":"2015-04-09","pret":0.0202,"close":34.39}
{"ticker":"DPLO","date":"2015-04-10","pret":0.01053,"close":34.73}
{"ticker":"DPLO","date":"2015-04-13","pret":0.01731,"close":35.54}
{"ticker":"DPLO","date":"2015-04-14","pret":0.02346,"close":34.37}
{"ticker":"DPLO","date":"2015-04-15","pret":-0.03815,"close":34.62}
{"ticker":"DPLO","date":"2015-04-16","pret":0.00492,"close":35.06}
{"ticker":"DPLO","date":"2015-04-17","pret":0.00576,"close":34.33}
{"ticker":"DPLO","date":"2015-04-20","pret":-0.00547,"close":33.88}
{"ticker":"DPLO","date":"2015-04-21","pret":-0.021,"close":34.26}
{"ticker":"DPLO","date":"2015-04-22","pret":0.00968,"close":34.52}
{"ticker":"DPLO","date":"2015-04-23","pret":0.03218,"close":36.25}
{"ticker":"DPLO","date":"2015-04-24","pret":0.02181,"close":36.71}
{"ticker":"DPLO","date":"2015-04-27","pret":0.02135,"close":36.31}
{"ticker":"DPLO","date":"2015-04-28","pret":-0.01776,"close":36.96}
{"ticker":"DPLO","date":"2015-04-29","pret":0.01505,"close":35.34}
{"ticker":"DPLO","date":"2015-04-30","pret":-0.04442,"close":35.82}
{"ticker":"DPLO","date":"2015-05-01","pret":0.02162,"close":36.16}
{"ticker":"DPLO","date":"2015-05-04","pret":0.00277,"close":36.44}
{"ticker":"DPLO","date":"2015-05-05","pret":0.00249,"close":34.9}
{"ticker":"DPLO","date":"2015-05-06","pret":-0.02973,"close":34.53}
{"ticker":"DPLO","date":"2015-05-07","pret":-0.01723,"close":35.21}
{"ticker":"DPLO","date":"2015-05-08","pret":0.02827,"close":36.08}
{"ticker":"DPLO","date":"2015-05-11","pret":0.01203,"close":36.11}
{"ticker":"DPLO","date":"2015-05-12","pret":-0.03885,"close":33.27}
{"ticker":"DPLO","date":"2015-05-13","pret":-0.04284,"close":33.84}
{"ticker":"DPLO","date":"2015-05-14","pret":0.02563,"close":34.7}
{"ticker":"DPLO","date":"2015-05-15","pret":0.01923,"close":35.06}
{"ticker":"DPLO","date":"2015-05-18","pret":0.01062,"close":35.68}
{"ticker":"DPLO","date":"2015-05-19","pret":0.01951,"close":36.88}
{"ticker":"DPLO","date":"2015-05-20","pret":0.0363,"close":37.13}
{"ticker":"DPLO","date":"2015-05-21","pret":-0.00027,"close":38.2}
{"ticker":"DPLO","date":"2015-05-22","pret":0.03138,"close":38.96}
{"ticker":"DPLO","date":"2015-05-26","pret":0.0143,"close":39.07}
{"ticker":"DPLO","date":"2015-05-27","pret":0.02523,"close":38.52}
{"ticker":"DPLO","date":"2015-05-28","pret":-0.03378,"close":37.82}
{"ticker":"DPLO","date":"2015-05-29","pret":-0.01389,"close":38.65}
{"ticker":"DPLO","date":"2015-06-01","pret":0.02322,"close":38.11}
{"ticker":"DPLO","date":"2015-06-02","pret":-0.01848,"close":38.45}
{"ticker":"DPLO","date":"2015-06-03","pret":0.01123,"close":39.24}
{"ticker":"DPLO","date":"2015-06-04","pret":0.01904,"close":39.48}
{"ticker":"DPLO","date":"2015-06-05","pret":0.00913,"close":39.26}
{"ticker":"DPLO","date":"2015-06-08","pret":-0.00735,"close":39.34}
{"ticker":"DPLO","date":"2015-06-09","pret":0.00482,"close":39.25}
{"ticker":"DPLO","date":"2015-06-10","pret":0.00152,"close":39.01}
{"ticker":"DPLO","date":"2015-06-11","pret":-0.01298,"close":39.07}
{"ticker":"DPLO","date":"2015-06-12","pret":0.00077,"close":38.99}
{"ticker":"DPLO","date":"2015-06-15","pret":-0.00719,"close":41.09}
{"ticker":"DPLO","date":"2015-06-16","pret":0.06123,"close":40.5}
{"ticker":"DPLO","date":"2015-06-17","pret":-0.01465,"close":40.82}
{"ticker":"DPLO","date":"2015-06-18","pret":0.00662,"close":42.06}
{"ticker":"DPLO","date":"2015-06-19","pret":0.02605,"close":44.39}
{"ticker":"DPLO","date":"2015-06-22","pret":0.0752,"close":47.04}
{"ticker":"DPLO","date":"2015-06-23","pret":0.03962,"close":45.96}
{"ticker":"DPLO","date":"2015-06-24","pret":-0.0245,"close":43.08}
{"ticker":"DPLO","date":"2015-06-25","pret":-0.06053,"close":44.26}
{"ticker":"DPLO","date":"2015-06-26","pret":0.02172,"close":44.49}
{"ticker":"DPLO","date":"2015-06-29","pret":0.00811,"close":44.01}
{"ticker":"DPLO","date":"2015-06-30","pret":-0.00382,"close":44.75}
{"ticker":"DPLO","date":"2015-07-01","pret":0.01542,"close":45}
{"ticker":"DPLO","date":"2015-07-02","pret":-0.002,"close":45.19}
{"ticker":"DPLO","date":"2015-07-06","pret":-0.00067,"close":45.33}
{"ticker":"DPLO","date":"2015-07-07","pret":0.00775,"close":45.1}
{"ticker":"DPLO","date":"2015-07-08","pret":-0.01064,"close":44.55}
{"ticker":"DPLO","date":"2015-07-09","pret":0.01329,"close":46.79}
{"ticker":"DPLO","date":"2015-07-10","pret":0.03757,"close":48.64}
{"ticker":"DPLO","date":"2015-07-13","pret":0.03743,"close":49.83}
{"ticker":"DPLO","date":"2015-07-14","pret":0.02041,"close":51.31}
{"ticker":"DPLO","date":"2015-07-15","pret":0.02781,"close":50.59}
{"ticker":"DPLO","date":"2015-07-16","pret":-0.06988,"close":49.44}
{"ticker":"DPLO","date":"2015-07-17","pret":0.02635,"close":50.39}
{"ticker":"DPLO","date":"2015-07-20","pret":0.02745,"close":48.55}
{"ticker":"DPLO","date":"2015-07-21","pret":-0.03972,"close":48.72}
{"ticker":"DPLO","date":"2015-07-22","pret":-0.00206,"close":51.06}
{"ticker":"DPLO","date":"2015-07-23","pret":0.05786,"close":49.33}
{"ticker":"DPLO","date":"2015-07-24","pret":-0.03806,"close":47.39}
{"ticker":"DPLO","date":"2015-07-27","pret":-0.04801,"close":45.65}
{"ticker":"DPLO","date":"2015-07-28","pret":-0.03341,"close":46}
{"ticker":"DPLO","date":"2015-07-29","pret":0.00786,"close":44.98}
{"ticker":"DPLO","date":"2015-07-30","pret":-0.02712,"close":45.62}
{"ticker":"DPLO","date":"2015-07-31","pret":0.02101,"close":46.18}
{"ticker":"DPLO","date":"2015-08-03","pret":0.01066,"close":47.5}
{"ticker":"DPLO","date":"2015-08-04","pret":0.07384,"close":49.73}
{"ticker":"DPLO","date":"2015-08-05","pret":0.00341,"close":47.75}
{"ticker":"DPLO","date":"2015-08-06","pret":-0.04782,"close":47.33}
{"ticker":"DPLO","date":"2015-08-07","pret":-0.0144,"close":47.54}
{"ticker":"DPLO","date":"2015-08-10","pret":0.02381,"close":47.12}
{"ticker":"DPLO","date":"2015-08-11","pret":-0.02403,"close":47.2}
{"ticker":"DPLO","date":"2015-08-12","pret":0.00192,"close":43.9}
{"ticker":"DPLO","date":"2015-08-13","pret":-0.06373,"close":43.82}
{"ticker":"DPLO","date":"2015-08-14","pret":-0.00432,"close":44.61}
{"ticker":"DPLO","date":"2015-08-17","pret":0.0147,"close":45.23}
{"ticker":"DPLO","date":"2015-08-18","pret":0.01493,"close":45.5}
{"ticker":"DPLO","date":"2015-08-19","pret":0.00111,"close":45.43}
{"ticker":"DPLO","date":"2015-08-20","pret":-0.00732,"close":41.36}
{"ticker":"DPLO","date":"2015-08-21","pret":-0.1021,"close":40.3}
{"ticker":"DPLO","date":"2015-08-24","pret":-0.0423,"close":37.81}
{"ticker":"DPLO","date":"2015-08-25","pret":0.00436,"close":38.9}
{"ticker":"DPLO","date":"2015-08-26","pret":0.02128,"close":38.32}
{"ticker":"DPLO","date":"2015-08-27","pret":-0.02565,"close":40.56}
{"ticker":"DPLO","date":"2015-08-28","pret":0.03835,"close":40.02}
{"ticker":"DPLO","date":"2015-08-31","pret":-0.0087,"close":39.49}
{"ticker":"DPLO","date":"2015-09-01","pret":-0.03765,"close":38.1}
{"ticker":"DPLO","date":"2015-09-02","pret":0.00285,"close":39.13}
{"ticker":"DPLO","date":"2015-09-03","pret":0.0108,"close":37.52}
{"ticker":"DPLO","date":"2015-09-04","pret":-0.0525,"close":36.66}
{"ticker":"DPLO","date":"2015-09-08","pret":0.00484,"close":38.7}
{"ticker":"DPLO","date":"2015-09-09","pret":0.05531,"close":38.85}
{"ticker":"DPLO","date":"2015-09-10","pret":-0.01793,"close":39.1}
{"ticker":"DPLO","date":"2015-09-11","pret":0.00541,"close":39.42}
{"ticker":"DPLO","date":"2015-09-14","pret":0.02136,"close":39.77}
{"ticker":"DPLO","date":"2015-09-15","pret":0.00477,"close":40.61}
{"ticker":"DPLO","date":"2015-09-16","pret":0.0159,"close":40.97}
{"ticker":"DPLO","date":"2015-09-17","pret":0.00663,"close":41.94}
{"ticker":"DPLO","date":"2015-09-18","pret":0.01241,"close":40.43}
{"ticker":"DPLO","date":"2015-09-21","pret":-0.01658,"close":38.64}
{"ticker":"DPLO","date":"2015-09-22","pret":-0.06684,"close":35.14}
{"ticker":"DPLO","date":"2015-09-23","pret":-0.07247,"close":36.4}
{"ticker":"DPLO","date":"2015-09-24","pret":0.01737,"close":33.79}
{"ticker":"DPLO","date":"2015-09-25","pret":-0.05011,"close":32.56}
{"ticker":"DPLO","date":"2015-09-28","pret":-0.05676,"close":27.98}
{"ticker":"DPLO","date":"2015-09-29","pret":-0.13512,"close":27.06}
{"ticker":"DPLO","date":"2015-09-30","pret":-0.01641,"close":28.73}
{"ticker":"DPLO","date":"2015-10-01","pret":0.03463,"close":29.5}
{"ticker":"DPLO","date":"2015-10-02","pret":-0.04512,"close":27.8}
{"ticker":"DPLO","date":"2015-10-05","pret":0.01872,"close":27.72}
{"ticker":"DPLO","date":"2015-10-06","pret":-0.0068,"close":25.36}
{"ticker":"DPLO","date":"2015-10-07","pret":-0.09248,"close":25.47}
{"ticker":"DPLO","date":"2015-10-08","pret":-0.00118,"close":24.72}
{"ticker":"DPLO","date":"2015-10-09","pret":-0.02435,"close":26.65}
{"ticker":"DPLO","date":"2015-10-12","pret":0.07958,"close":26.12}
{"ticker":"DPLO","date":"2015-10-13","pret":-0.0388,"close":25.51}
{"ticker":"DPLO","date":"2015-10-14","pret":0.03319,"close":26.29}
{"ticker":"DPLO","date":"2015-10-15","pret":-0.01322,"close":27.74}
{"ticker":"DPLO","date":"2015-10-16","pret":0.05619,"close":28.36}
{"ticker":"DPLO","date":"2015-10-19","pret":0.0238,"close":29.65}
{"ticker":"DPLO","date":"2015-10-20","pret":0.04025,"close":27.75}
{"ticker":"DPLO","date":"2015-10-21","pret":-0.04977,"close":26.49}
{"ticker":"DPLO","date":"2015-10-22","pret":-0.06629,"close":24.39}
{"ticker":"DPLO","date":"2015-10-23","pret":-0.0465,"close":25.55}
{"ticker":"DPLO","date":"2015-10-26","pret":0.01065,"close":25.03}
{"ticker":"DPLO","date":"2015-10-27","pret":-0.01702,"close":26.04}
{"ticker":"DPLO","date":"2015-10-28","pret":0.03953,"close":27.9}
{"ticker":"DPLO","date":"2015-10-29","pret":0.05886,"close":28}
{"ticker":"DPLO","date":"2015-10-30","pret":0.01437,"close":28.11}
{"ticker":"DPLO","date":"2015-11-02","pret":-0.00036,"close":28.72}
{"ticker":"DPLO","date":"2015-11-03","pret":0.02606,"close":29.26}
{"ticker":"DPLO","date":"2015-11-04","pret":0.11542,"close":33.87}
{"ticker":"DPLO","date":"2015-11-05","pret":0.04807,"close":33.01}
{"ticker":"DPLO","date":"2015-11-06","pret":-0.03026,"close":34.98}
{"ticker":"DPLO","date":"2015-11-09","pret":0.0484,"close":35.18}
{"ticker":"DPLO","date":"2015-11-10","pret":0.01781,"close":35.38}
{"ticker":"DPLO","date":"2015-11-11","pret":0.00794,"close":33.26}
{"ticker":"DPLO","date":"2015-11-12","pret":-0.06718,"close":31.99}
{"ticker":"DPLO","date":"2015-11-13","pret":-0.03474,"close":32.12}
{"ticker":"DPLO","date":"2015-11-16","pret":0.00281,"close":32.67}
{"ticker":"DPLO","date":"2015-11-17","pret":0.02434,"close":34.11}
{"ticker":"DPLO","date":"2015-11-18","pret":0.03235,"close":34.12}
{"ticker":"DPLO","date":"2015-11-19","pret":0.00558,"close":34.28}
{"ticker":"DPLO","date":"2015-11-20","pret":0.00962,"close":35.24}
{"ticker":"DPLO","date":"2015-11-23","pret":0.02012,"close":35.23}
{"ticker":"DPLO","date":"2015-11-24","pret":0.00398,"close":35}
{"ticker":"DPLO","date":"2015-11-25","pret":-0.00398,"close":35.45}
{"ticker":"DPLO","date":"2015-11-26"}
{"ticker":"DPLO","date":"2015-11-27","pret":0.00709,"close":35.66}
{"ticker":"DPLO","date":"2015-11-30","pret":0.01124,"close":35.13}
{"ticker":"DPLO","date":"2015-12-01","pret":-0.01378,"close":35.84}
{"ticker":"DPLO","date":"2015-12-02","pret":0.01852,"close":35.56}
{"ticker":"DPLO","date":"2015-12-03","pret":-0.01146,"close":34.86}
{"ticker":"DPLO","date":"2015-12-04","pret":-0.01616,"close":36.19}
{"ticker":"DPLO","date":"2015-12-07","pret":0.03372,"close":35.35}
{"ticker":"DPLO","date":"2015-12-08","pret":-0.06803,"close":33.71}
{"ticker":"DPLO","date":"2015-12-09","pret":-0.00474,"close":32.62}
{"ticker":"DPLO","date":"2015-12-10","pret":-0.02864,"close":32.33}
{"ticker":"DPLO","date":"2015-12-11","pret":-0.02759,"close":31.47}
{"ticker":"DPLO","date":"2015-12-14","pret":-0.01234,"close":30.98}
{"ticker":"DPLO","date":"2015-12-15","pret":-0.00287,"close":30.66}
{"ticker":"DPLO","date":"2015-12-16","pret":-0.01091,"close":31.49}
{"ticker":"DPLO","date":"2015-12-17"}
{"ticker":"DPLO","date":"2015-12-18","pret":0.01155,"close":30.92}
{"ticker":"DPLO","date":"2015-12-21","pret":-0.0122,"close":31.77}
{"ticker":"DPLO","date":"2015-12-22","pret":0.03272,"close":32.39}
{"ticker":"DPLO","date":"2015-12-23","pret":0.02317,"close":33.79}
{"ticker":"DPLO","date":"2015-12-24","pret":0.02919,"close":33.63}
{"ticker":"DPLO","date":"2015-12-28","pret":-0.00864,"close":33.86}
{"ticker":"DPLO","date":"2015-12-29","pret":0.01691,"close":34.51}
{"ticker":"DPLO","date":"2015-12-30","pret":0.01634,"close":34.46}
{"ticker":"DPLO","date":"2015-12-31","pret":-0.01281,"close":34.22}
{"ticker":"DPLO","date":"2016-01-04","pret":-0.02283,"close":34.07}
{"ticker":"DPLO","date":"2016-01-05","pret":0.02546,"close":35}
{"ticker":"DPS","date":"2015-01-02","pret":-0.01174,"close":71.6}
{"ticker":"DPS","date":"2015-01-05","pret":-0.01343,"close":71.38}
{"ticker":"DPS","date":"2015-01-06","pret":0.00912,"close":71.48}
{"ticker":"DPS","date":"2015-01-07","pret":0.0039,"close":72.52}
{"ticker":"DPS","date":"2015-01-08","pret":0.01805,"close":74.2}
{"ticker":"DPS","date":"2015-01-09","pret":0.01356,"close":73.85}
{"ticker":"DPS","date":"2015-01-12","pret":-0.00094,"close":73.23}
{"ticker":"DPS","date":"2015-01-13","pret":-0.00311,"close":73.79}
{"ticker":"DPS","date":"2015-01-14","pret":-0.01033,"close":74.81}
{"ticker":"DPS","date":"2015-01-15","pret":0.03913,"close":75.51}
{"ticker":"DPS","date":"2015-01-16","pret":-0.00805,"close":76.46}
{"ticker":"DPS","date":"2015-01-20","pret":0.0215,"close":77.8}
{"ticker":"DPS","date":"2015-01-21","pret":0.00916,"close":78.74}
{"ticker":"DPS","date":"2015-01-22","pret":0.01669,"close":79.34}
{"ticker":"DPS","date":"2015-01-23","pret":0.00391,"close":78.51}
{"ticker":"DPS","date":"2015-01-26","pret":-0.0119,"close":79.12}
{"ticker":"DPS","date":"2015-01-27","pret":-0.00178,"close":79.2}
{"ticker":"DPS","date":"2015-01-28","pret":0.01406,"close":78.46}
{"ticker":"DPS","date":"2015-01-29","pret":-0.01062,"close":79.08}
{"ticker":"DPS","date":"2015-01-30","pret":0.00089,"close":77.27}
{"ticker":"DPS","date":"2015-02-02","pret":-0.0164,"close":78.5}
{"ticker":"DPS","date":"2015-02-03","pret":0.01322,"close":77.82}
{"ticker":"DPS","date":"2015-02-04","pret":-0.00909,"close":78.65}
{"ticker":"DPS","date":"2015-02-05","pret":0.01164,"close":77.36}
{"ticker":"DPS","date":"2015-02-06","pret":-0.02837,"close":77.99}
{"ticker":"DPS","date":"2015-02-09","pret":0.02033,"close":77.88}
{"ticker":"DPS","date":"2015-02-10","pret":0.00842,"close":78.79}
{"ticker":"DPS","date":"2015-02-11","pret":0.00292,"close":79.49}
{"ticker":"DPS","date":"2015-02-12","pret":0.01982,"close":78.3}
{"ticker":"DPS","date":"2015-02-13","pret":-0.03733,"close":76.95}
{"ticker":"DPS","date":"2015-02-17","pret":-0.01285,"close":77.07}
{"ticker":"DPS","date":"2015-02-18","pret":0.00157,"close":78.02}
{"ticker":"DPS","date":"2015-02-19","pret":0.01771,"close":78.22}
{"ticker":"DPS","date":"2015-02-20","pret":-0.00077,"close":78.82}
{"ticker":"DPS","date":"2015-02-23","pret":0.01059,"close":78.85}
{"ticker":"DPS","date":"2015-02-24","pret":-0.00178,"close":78.91}
{"ticker":"DPS","date":"2015-02-25","pret":0.00406,"close":79.03}
{"ticker":"DPS","date":"2015-02-26","pret":0.00089,"close":78.19}
{"ticker":"DPS","date":"2015-02-27","pret":-0.01119,"close":78.79}
{"ticker":"DPS","date":"2015-03-02","pret":0.00942,"close":79.2}
{"ticker":"DPS","date":"2015-03-03","pret":0.00417,"close":78.99}
{"ticker":"DPS","date":"2015-03-04","pret":-0.00367,"close":78.02}
{"ticker":"DPS","date":"2015-03-05","pret":-0.00814,"close":78.9}
{"ticker":"DPS","date":"2015-03-06","pret":0.00598,"close":78.35}
{"ticker":"DPS","date":"2015-03-09","pret":-0.00534,"close":78.79}
{"ticker":"DPS","date":"2015-03-10","pret":-0.00384,"close":77.95}
{"ticker":"DPS","date":"2015-03-11","pret":0.00026,"close":76.87}
{"ticker":"DPS","date":"2015-03-12","pret":-0.01744,"close":77.56}
{"ticker":"DPS","date":"2015-03-13","pret":0.00624,"close":76.69}
{"ticker":"DPS","date":"2015-03-16","pret":-0.00415,"close":77.27}
{"ticker":"DPS","date":"2015-03-17","pret":-0.00182,"close":75.74}
{"ticker":"DPS","date":"2015-03-18","pret":-0.0139,"close":76.65}
{"ticker":"DPS","date":"2015-03-19","pret":0.00868,"close":76.11}
{"ticker":"DPS","date":"2015-03-20","pret":0.00144,"close":77.03}
{"ticker":"DPS","date":"2015-03-23","pret":0.00678,"close":77.4}
{"ticker":"DPS","date":"2015-03-24","pret":0.00479,"close":77.61}
{"ticker":"DPS","date":"2015-03-25","pret":0.00837,"close":77.17}
{"ticker":"DPS","date":"2015-03-26","pret":-0.0009,"close":79.1}
{"ticker":"DPS","date":"2015-03-27","pret":0.01969,"close":78.92}
{"ticker":"DPS","date":"2015-03-30","pret":-0.00618,"close":79.67}
{"ticker":"DPS","date":"2015-03-31","pret":0.00316,"close":78.48}
{"ticker":"DPS","date":"2015-04-01","pret":-0.00823,"close":78.5}
{"ticker":"DPS","date":"2015-04-02","pret":-0.00076,"close":78.12}
{"ticker":"DPS","date":"2015-04-06","pret":-0.00703,"close":78.68}
{"ticker":"DPS","date":"2015-04-07","pret":0.01388,"close":79.33}
{"ticker":"DPS","date":"2015-04-08","pret":0.00253,"close":78.82}
{"ticker":"DPS","date":"2015-04-09","pret":-0.00518,"close":79.02}
{"ticker":"DPS","date":"2015-04-10","pret":0.00392,"close":78.72}
{"ticker":"DPS","date":"2015-04-13","pret":-0.00595,"close":78.1}
{"ticker":"DPS","date":"2015-04-14","pret":-0.00932,"close":78.15}
{"ticker":"DPS","date":"2015-04-15","pret":0.00588,"close":78.02}
{"ticker":"DPS","date":"2015-04-16","pret":-0.00383,"close":78.36}
{"ticker":"DPS","date":"2015-04-17","pret":-0.0032,"close":76.98}
{"ticker":"DPS","date":"2015-04-20","pret":-0.00903,"close":77.79}
{"ticker":"DPS","date":"2015-04-21","pret":0.01223,"close":79.19}
{"ticker":"DPS","date":"2015-04-22","pret":0.01738,"close":78.81}
{"ticker":"DPS","date":"2015-04-23","pret":0.00101,"close":78.95}
{"ticker":"DPS","date":"2015-04-24","pret":-0.00516,"close":78.86}
{"ticker":"DPS","date":"2015-04-27","pret":-0.00025,"close":77.24}
{"ticker":"DPS","date":"2015-04-28","pret":-0.02598,"close":76.25}
{"ticker":"DPS","date":"2015-04-29","pret":-0.012,"close":75.3}
{"ticker":"DPS","date":"2015-04-30","pret":-0.01374,"close":74.58}
{"ticker":"DPS","date":"2015-05-01","pret":-0.00467,"close":75.97}
{"ticker":"DPS","date":"2015-05-04","pret":0.01301,"close":76.17}
{"ticker":"DPS","date":"2015-05-05","pret":0.00066,"close":75.55}
{"ticker":"DPS","date":"2015-05-06","pret":-0.00013,"close":75.52}
{"ticker":"DPS","date":"2015-05-07","pret":-0.00066,"close":75.75}
{"ticker":"DPS","date":"2015-05-08","pret":0.00749,"close":76.51}
{"ticker":"DPS","date":"2015-05-11","pret":-0.00157,"close":76.37}
{"ticker":"DPS","date":"2015-05-12","pret":-0.00381,"close":75.76}
{"ticker":"DPS","date":"2015-05-13","pret":-0.0004,"close":77.01}
{"ticker":"DPS","date":"2015-05-14","pret":0.01853,"close":77.66}
{"ticker":"DPS","date":"2015-05-15","pret":0.00361,"close":77.41}
{"ticker":"DPS","date":"2015-05-18","pret":-0.004,"close":77.35}
{"ticker":"DPS","date":"2015-05-19","pret":0.00026,"close":77.48}
{"ticker":"DPS","date":"2015-05-20","pret":0.00323,"close":77.4}
{"ticker":"DPS","date":"2015-05-21","pret":-0.00168,"close":77.69}
{"ticker":"DPS","date":"2015-05-22","pret":0.00194,"close":77.06}
{"ticker":"DPS","date":"2015-05-26","pret":-0.00815,"close":76.44}
{"ticker":"DPS","date":"2015-05-27","pret":-0.00417,"close":77.37}
{"ticker":"DPS","date":"2015-05-28","pret":0.00624,"close":76.99}
{"ticker":"DPS","date":"2015-05-29","pret":-0.00364,"close":76.64}
{"ticker":"DPS","date":"2015-06-01","pret":-0.00169,"close":76.46}
{"ticker":"DPS","date":"2015-06-02","pret":-0.00352,"close":76}
{"ticker":"DPS","date":"2015-06-03","pret":-0.00052,"close":76.14}
{"ticker":"DPS","date":"2015-06-04","pret":-0.00801,"close":75.26}
{"ticker":"DPS","date":"2015-06-05","pret":-0.00888,"close":73.86}
{"ticker":"DPS","date":"2015-06-08","pret":-0.01786,"close":73.46}
{"ticker":"DPS","date":"2015-06-09","pret":-0.00475,"close":73.27}
{"ticker":"DPS","date":"2015-06-10","pret":0.00218,"close":74.04}
{"ticker":"DPS","date":"2015-06-11","pret":0.00095,"close":74.17}
{"ticker":"DPS","date":"2015-06-12","pret":0.00312,"close":73.54}
{"ticker":"DPS","date":"2015-06-15","pret":-0.00788,"close":72.75}
{"ticker":"DPS","date":"2015-06-16","pret":-0.00698,"close":73.54}
{"ticker":"DPS","date":"2015-06-17","pret":0.00902,"close":74.09}
{"ticker":"DPS","date":"2015-06-18","pret":0.01029,"close":74.77}
{"ticker":"DPS","date":"2015-06-19","pret":0.00698,"close":74.6}
{"ticker":"DPS","date":"2015-06-22","pret":0.0016,"close":74.68}
{"ticker":"DPS","date":"2015-06-23","pret":-0.00415,"close":74.25}
{"ticker":"DPS","date":"2015-06-24","pret":-0.00336,"close":74.42}
{"ticker":"DPS","date":"2015-06-25","pret":0.00255,"close":74.69}
{"ticker":"DPS","date":"2015-06-26","pret":0.00295,"close":74.87}
{"ticker":"DPS","date":"2015-06-29","pret":-0.00617,"close":73.33}
{"ticker":"DPS","date":"2015-06-30","pret":-0.00594,"close":72.9}
{"ticker":"DPS","date":"2015-07-01","pret":-0.0072,"close":74.57}
{"ticker":"DPS","date":"2015-07-02","pret":0.0165,"close":74.18}
{"ticker":"DPS","date":"2015-07-06","pret":-0.01011,"close":75.15}
{"ticker":"DPS","date":"2015-07-07","pret":0.0196,"close":77.34}
{"ticker":"DPS","date":"2015-07-08","pret":0.0239,"close":76.13}
{"ticker":"DPS","date":"2015-07-09","pret":0.00013,"close":76.34}
{"ticker":"DPS","date":"2015-07-10","pret":-0.00247,"close":77.18}
{"ticker":"DPS","date":"2015-07-13","pret":0.01087,"close":78.31}
{"ticker":"DPS","date":"2015-07-14","pret":0.0096,"close":78.57}
{"ticker":"DPS","date":"2015-07-15","pret":-0.00153,"close":78.32}
{"ticker":"DPS","date":"2015-07-16","pret":0.00611,"close":78.76}
{"ticker":"DPS","date":"2015-07-17","pret":-0.00305,"close":78.67}
{"ticker":"DPS","date":"2015-07-20","pret":0.0047,"close":79.15}
{"ticker":"DPS","date":"2015-07-21","pret":0.00417,"close":78.78}
{"ticker":"DPS","date":"2015-07-22","pret":-0.01027,"close":78.72}
{"ticker":"DPS","date":"2015-07-23","pret":0.00572,"close":77.26}
{"ticker":"DPS","date":"2015-07-24","pret":-0.0188,"close":77.92}
{"ticker":"DPS","date":"2015-07-27","pret":0.00142,"close":77.64}
{"ticker":"DPS","date":"2015-07-28","pret":0.00437,"close":78.98}
{"ticker":"DPS","date":"2015-07-29","pret":0.01503,"close":79.5}
{"ticker":"DPS","date":"2015-07-30","pret":-0.00013,"close":79.82}
{"ticker":"DPS","date":"2015-07-31","pret":0.01431,"close":80.22}
{"ticker":"DPS","date":"2015-08-03","pret":0.0015,"close":80.61}
{"ticker":"DPS","date":"2015-08-04","pret":0.00199,"close":81.53}
{"ticker":"DPS","date":"2015-08-05","pret":0.01992,"close":83.24}
{"ticker":"DPS","date":"2015-08-06","pret":0.01511,"close":82.29}
{"ticker":"DPS","date":"2015-08-07","pret":-0.01328,"close":81.87}
{"ticker":"DPS","date":"2015-08-10","pret":0.00134,"close":81.77}
{"ticker":"DPS","date":"2015-08-11","pret":-0.01307,"close":81.66}
{"ticker":"DPS","date":"2015-08-12","pret":-0.00123,"close":81.61}
{"ticker":"DPS","date":"2015-08-13","pret":0.00369,"close":82.12}
{"ticker":"DPS","date":"2015-08-14","pret":0.00685,"close":82.25}
{"ticker":"DPS","date":"2015-08-17","pret":-0.00256,"close":83}
{"ticker":"DPS","date":"2015-08-18","pret":0.01142,"close":82.78}
{"ticker":"DPS","date":"2015-08-19","pret":-0.00508,"close":82.59}
{"ticker":"DPS","date":"2015-08-20","pret":-0.00584,"close":81.42}
{"ticker":"DPS","date":"2015-08-21","pret":-0.0113,"close":79}
{"ticker":"DPS","date":"2015-08-24","pret":-0.0636,"close":76.75}
{"ticker":"DPS","date":"2015-08-25","pret":0.02944,"close":75.02}
{"ticker":"DPS","date":"2015-08-26","pret":-0.0251,"close":76.62}
{"ticker":"DPS","date":"2015-08-27","pret":0.01159,"close":77.06}
{"ticker":"DPS","date":"2015-08-28","pret":-0.00624,"close":77.11}
{"ticker":"DPS","date":"2015-08-31","pret":0.00195,"close":76.73}
{"ticker":"DPS","date":"2015-09-01","pret":-0.01785,"close":75.41}
{"ticker":"DPS","date":"2015-09-02","pret":0.00752,"close":76.61}
{"ticker":"DPS","date":"2015-09-03","pret":0.00851,"close":76.95}
{"ticker":"DPS","date":"2015-09-04","pret":-0.00719,"close":75.77}
{"ticker":"DPS","date":"2015-09-08","pret":0.00602,"close":77.67}
{"ticker":"DPS","date":"2015-09-09","pret":0.01823,"close":76.02}
{"ticker":"DPS","date":"2015-09-10","pret":-0.02991,"close":75.95}
{"ticker":"DPS","date":"2015-09-11","pret":-0.00145,"close":76.45}
{"ticker":"DPS","date":"2015-09-14","pret":0.01026,"close":76.2}
{"ticker":"DPS","date":"2015-09-15","pret":-0.00039,"close":76.8}
{"ticker":"DPS","date":"2015-09-16","pret":0.00535,"close":77.26}
{"ticker":"DPS","date":"2015-09-17","pret":0.0061,"close":77.81}
{"ticker":"DPS","date":"2015-09-18","pret":-0.00091,"close":77.23}
{"ticker":"DPS","date":"2015-09-21","pret":0.00375,"close":78.06}
{"ticker":"DPS","date":"2015-09-22","pret":-0.00297,"close":77.26}
{"ticker":"DPS","date":"2015-09-23","pret":-0.00116,"close":77.63}
{"ticker":"DPS","date":"2015-09-24","pret":0.00155,"close":77.82}
{"ticker":"DPS","date":"2015-09-25","pret":0.01515,"close":78.21}
{"ticker":"DPS","date":"2015-09-28","pret":-0.00639,"close":77.19}
{"ticker":"DPS","date":"2015-09-29","pret":-0.01109,"close":78.24}
{"ticker":"DPS","date":"2015-09-30","pret":0.02497,"close":79.05}
{"ticker":"DPS","date":"2015-10-01","pret":-0.00152,"close":79.22}
{"ticker":"DPS","date":"2015-10-02","pret":-0.00584,"close":79.57}
{"ticker":"DPS","date":"2015-10-05","pret":0.02454,"close":82.57}
{"ticker":"DPS","date":"2015-10-06","pret":0.02855,"close":81.96}
{"ticker":"DPS","date":"2015-10-07","pret":-0.00886,"close":83.11}
{"ticker":"DPS","date":"2015-10-08","pret":0.01091,"close":83.6}
{"ticker":"DPS","date":"2015-10-09","pret":0.00577,"close":83.7}
{"ticker":"DPS","date":"2015-10-12","pret":0.00323,"close":84.03}
{"ticker":"DPS","date":"2015-10-13","pret":0.00179,"close":83.6}
{"ticker":"DPS","date":"2015-10-14","pret":-0.00382,"close":82.8}
{"ticker":"DPS","date":"2015-10-15","pret":-0.0012,"close":82.98}
{"ticker":"DPS","date":"2015-10-16","pret":-0.00432,"close":84.13}
{"ticker":"DPS","date":"2015-10-19","pret":0.0128,"close":84.9}
{"ticker":"DPS","date":"2015-10-20","pret":0.00781,"close":84.73}
{"ticker":"DPS","date":"2015-10-21","pret":-0.00012,"close":84.82}
{"ticker":"DPS","date":"2015-10-22","pret":0.01009,"close":89.6}
{"ticker":"DPS","date":"2015-10-23","pret":0.05177,"close":89.89}
{"ticker":"DPS","date":"2015-10-26","pret":-0.00211,"close":89.88}
{"ticker":"DPS","date":"2015-10-27","pret":0.00056,"close":90.49}
{"ticker":"DPS","date":"2015-10-28","pret":0.00851,"close":90.93}
{"ticker":"DPS","date":"2015-10-29","pret":-0.00276,"close":90.08}
{"ticker":"DPS","date":"2015-10-30","pret":-0.00598,"close":89.37}
{"ticker":"DPS","date":"2015-11-02","pret":-0.00233,"close":89.14}
{"ticker":"DPS","date":"2015-11-03","pret":-0.01142,"close":88.23}
{"ticker":"DPS","date":"2015-11-04","pret":-0.00361,"close":88.18}
{"ticker":"DPS","date":"2015-11-05","pret":-0.00113,"close":87.7}
{"ticker":"DPS","date":"2015-11-06","pret":-0.01081,"close":86.26}
{"ticker":"DPS","date":"2015-11-09","pret":-0.01394,"close":85.9}
{"ticker":"DPS","date":"2015-11-10","pret":-0.00372,"close":87.14}
{"ticker":"DPS","date":"2015-11-11","pret":0.018,"close":88.48}
{"ticker":"DPS","date":"2015-11-12","pret":0.00808,"close":86.82}
{"ticker":"DPS","date":"2015-11-13","pret":-0.01439,"close":86.86}
{"ticker":"DPS","date":"2015-11-16","pret":-0.00058,"close":88.02}
{"ticker":"DPS","date":"2015-11-17","pret":0.01247,"close":87.16}
{"ticker":"DPS","date":"2015-11-18","pret":-0.00799,"close":88.77}
{"ticker":"DPS","date":"2015-11-19","pret":0.02031,"close":89.32}
{"ticker":"DPS","date":"2015-11-20","pret":0.00772,"close":87.88}
{"ticker":"DPS","date":"2015-11-23","pret":-0.01584,"close":89.14}
{"ticker":"DPS","date":"2015-11-24","pret":0.00204,"close":89.44}
{"ticker":"DPS","date":"2015-11-25","pret":0.01001,"close":89.79}
{"ticker":"DPS","date":"2015-11-26"}
{"ticker":"DPS","date":"2015-11-27","pret":0.0038,"close":90.57}
{"ticker":"DPS","date":"2015-11-30","pret":0.00954,"close":89.75}
{"ticker":"DPS","date":"2015-12-01","pret":-0.00476,"close":91.64}
{"ticker":"DPS","date":"2015-12-02","pret":0.01486,"close":90.85}
{"ticker":"DPS","date":"2015-12-03","pret":-0.0079,"close":89.79}
{"ticker":"DPS","date":"2015-12-04","pret":-0.00785,"close":92.42}
{"ticker":"DPS","date":"2015-12-07","pret":0.02402,"close":91.82}
{"ticker":"DPS","date":"2015-12-08","pret":-0.00925,"close":92.56}
{"ticker":"DPS","date":"2015-12-09","pret":0.00698,"close":90.94}
{"ticker":"DPS","date":"2015-12-10","pret":-0.01378,"close":91.08}
{"ticker":"DPS","date":"2015-12-11","pret":-0.00752,"close":90.44}
{"ticker":"DPS","date":"2015-12-14","pret":0.00432,"close":91.83}
{"ticker":"DPS","date":"2015-12-15","pret":0.01839,"close":93.33}
{"ticker":"DPS","date":"2015-12-16","pret":0.01507,"close":94.08}
{"ticker":"DPS","date":"2015-12-17"}
{"ticker":"DPS","date":"2015-12-18","pret":-0.00794,"close":91.64}
{"ticker":"DPS","date":"2015-12-21","pret":-0.0054,"close":92.18}
{"ticker":"DPS","date":"2015-12-22","pret":0.00421,"close":93.54}
{"ticker":"DPS","date":"2015-12-23","pret":0.0136,"close":93.85}
{"ticker":"DPS","date":"2015-12-24","pret":-0.00426,"close":93.92}
{"ticker":"DPS","date":"2015-12-28","pret":0.00309,"close":94.33}
{"ticker":"DPS","date":"2015-12-29","pret":0.00743,"close":94.99}
{"ticker":"DPS","date":"2015-12-30","pret":0.0038,"close":94.65}
{"ticker":"DPS","date":"2015-12-31","pret":-0.00581,"close":93.2}
{"ticker":"DPS","date":"2016-01-04","pret":-0.02684,"close":92.23}
{"ticker":"DPS","date":"2016-01-05","pret":0.00629,"close":93.37}
{"ticker":"DPZ","date":"2015-01-02","pret":-0.01118,"close":94.29}
{"ticker":"DPZ","date":"2015-01-05","pret":0.01118,"close":95.47}
{"ticker":"DPZ","date":"2015-01-06","pret":-0.00991,"close":94.29}
{"ticker":"DPZ","date":"2015-01-07","pret":0.0098,"close":97.5}
{"ticker":"DPZ","date":"2015-01-08","pret":0.03189,"close":100.78}
{"ticker":"DPZ","date":"2015-01-09","pret":0.02349,"close":100.5}
{"ticker":"DPZ","date":"2015-01-12","pret":-0.0007,"close":102.12}
{"ticker":"DPZ","date":"2015-01-13","pret":0.01762,"close":101.7}
{"ticker":"DPZ","date":"2015-01-14","pret":-0.0223,"close":98.91}
{"ticker":"DPZ","date":"2015-01-15","pret":-0.0225,"close":96.83}
{"ticker":"DPZ","date":"2015-01-16","pret":-0.01563,"close":98.49}
{"ticker":"DPZ","date":"2015-01-20","pret":0.02518,"close":97.51}
{"ticker":"DPZ","date":"2015-01-21","pret":-0.01702,"close":97.38}
{"ticker":"DPZ","date":"2015-01-22","pret":0.00737,"close":99.01}
{"ticker":"DPZ","date":"2015-01-23","pret":0.01157,"close":98.1}
{"ticker":"DPZ","date":"2015-01-26","pret":-0.01157,"close":98.74}
{"ticker":"DPZ","date":"2015-01-27","pret":0.00051,"close":98.93}
{"ticker":"DPZ","date":"2015-01-28","pret":0.01769,"close":99.89}
{"ticker":"DPZ","date":"2015-01-29","pret":0.0033,"close":101.29}
{"ticker":"DPZ","date":"2015-01-30","pret":0.00299,"close":99.05}
{"ticker":"DPZ","date":"2015-02-02","pret":-0.0083,"close":98.08}
{"ticker":"DPZ","date":"2015-02-03","pret":-0.00806,"close":99.37}
{"ticker":"DPZ","date":"2015-02-04","pret":-0.00487,"close":99.72}
{"ticker":"DPZ","date":"2015-02-05","pret":0.01694,"close":99.74}
{"ticker":"DPZ","date":"2015-02-06","pret":-0.0023,"close":99.86}
{"ticker":"DPZ","date":"2015-02-09","pret":-0.00583,"close":98.63}
{"ticker":"DPZ","date":"2015-02-10","pret":0.00141,"close":100.93}
{"ticker":"DPZ","date":"2015-02-11","pret":0.01796,"close":100.45}
{"ticker":"DPZ","date":"2015-02-12","pret":-0.00615,"close":100.56}
{"ticker":"DPZ","date":"2015-02-13","pret":-0.00409,"close":100}
{"ticker":"DPZ","date":"2015-02-17","pret":-0.001,"close":100.67}
{"ticker":"DPZ","date":"2015-02-18","pret":0.00737,"close":101.85}
{"ticker":"DPZ","date":"2015-02-19","pret":0.01468,"close":101.75}
{"ticker":"DPZ","date":"2015-02-20","pret":-0.00294,"close":102.5}
{"ticker":"DPZ","date":"2015-02-23","pret":0.00587,"close":104.5}
{"ticker":"DPZ","date":"2015-02-24","pret":0.00942,"close":103.53}
{"ticker":"DPZ","date":"2015-02-25","pret":0.00029,"close":103.93}
{"ticker":"DPZ","date":"2015-02-26","pret":0.00357,"close":104}
{"ticker":"DPZ","date":"2015-02-27","pret":0.00096,"close":101.53}
{"ticker":"DPZ","date":"2015-03-02","pret":-0.0203,"close":104.44}
{"ticker":"DPZ","date":"2015-03-03","pret":0.02567,"close":102.83}
{"ticker":"DPZ","date":"2015-03-04","pret":-0.02332,"close":103.28}
{"ticker":"DPZ","date":"2015-03-05","pret":0.01544,"close":103.38}
{"ticker":"DPZ","date":"2015-03-06","pret":-0.00619,"close":100.87}
{"ticker":"DPZ","date":"2015-03-09","pret":-0.02236,"close":101.36}
{"ticker":"DPZ","date":"2015-03-10","pret":0.00149,"close":99.03}
{"ticker":"DPZ","date":"2015-03-11","pret":-0.0189,"close":98.16}
{"ticker":"DPZ","date":"2015-03-12","pret":-0.00923,"close":100.72}
{"ticker":"DPZ","date":"2015-03-13","pret":0.02306,"close":99.72}
{"ticker":"DPZ","date":"2015-03-16","pret":-0.0005,"close":101.53}
{"ticker":"DPZ","date":"2015-03-17","pret":0.01109,"close":102.15}
{"ticker":"DPZ","date":"2015-03-18","pret":0.00609,"close":102.17}
{"ticker":"DPZ","date":"2015-03-19","pret":0.0001,"close":103.77}
{"ticker":"DPZ","date":"2015-03-20","pret":0.02169,"close":104.63}
{"ticker":"DPZ","date":"2015-03-23","pret":0.0023,"close":104.02}
{"ticker":"DPZ","date":"2015-03-24","pret":-0.00729,"close":104.09}
{"ticker":"DPZ","date":"2015-03-25","pret":0.00096,"close":101.11}
{"ticker":"DPZ","date":"2015-03-26","pret":-0.03255,"close":100.54}
{"ticker":"DPZ","date":"2015-03-27","pret":-0.0005,"close":101.05}
{"ticker":"DPZ","date":"2015-03-30","pret":0.01127,"close":102.55}
{"ticker":"DPZ","date":"2015-03-31","pret":0.00637,"close":100.55}
{"ticker":"DPZ","date":"2015-04-01","pret":-0.02082,"close":100.5}
{"ticker":"DPZ","date":"2015-04-02","pret":0.0001,"close":100.99}
{"ticker":"DPZ","date":"2015-04-06","pret":-0.0011,"close":100.81}
{"ticker":"DPZ","date":"2015-04-07","pret":0.00577,"close":99.39}
{"ticker":"DPZ","date":"2015-04-08","pret":-0.0145,"close":100.29}
{"ticker":"DPZ","date":"2015-04-09","pret":0.00512,"close":99.2}
{"ticker":"DPZ","date":"2015-04-10","pret":-0.00402,"close":100.5}
{"ticker":"DPZ","date":"2015-04-13","pret":0.00801,"close":100.2}
{"ticker":"DPZ","date":"2015-04-14","pret":-0.0002,"close":98.49}
{"ticker":"DPZ","date":"2015-04-15","pret":-0.01255,"close":98.36}
{"ticker":"DPZ","date":"2015-04-16","pret":-0.00182,"close":100.43}
{"ticker":"DPZ","date":"2015-04-17","pret":0.01318,"close":99.24}
{"ticker":"DPZ","date":"2015-04-20","pret":-0.0008,"close":99.66}
{"ticker":"DPZ","date":"2015-04-21","pret":-0.0005,"close":99.4}
{"ticker":"DPZ","date":"2015-04-22","pret":-0.00985,"close":99.8}
{"ticker":"DPZ","date":"2015-04-23","pret":0.0767,"close":109.23}
{"ticker":"DPZ","date":"2015-04-24","pret":0.02896,"close":113.96}
{"ticker":"DPZ","date":"2015-04-27","pret":0.03335,"close":110.25}
{"ticker":"DPZ","date":"2015-04-28","pret":-0.03017,"close":111.79}
{"ticker":"DPZ","date":"2015-04-29","pret":0.00713,"close":109.39}
{"ticker":"DPZ","date":"2015-04-30","pret":-0.02119,"close":107.85}
{"ticker":"DPZ","date":"2015-05-01","pret":-0.0023,"close":108.34}
{"ticker":"DPZ","date":"2015-05-04","pret":0.00221,"close":107.93}
{"ticker":"DPZ","date":"2015-05-05","pret":-0.00803,"close":105.71}
{"ticker":"DPZ","date":"2015-05-06","pret":-0.0171,"close":106.13}
{"ticker":"DPZ","date":"2015-05-07","pret":-0.00208,"close":107.93}
{"ticker":"DPZ","date":"2015-05-08","pret":0.03051,"close":109.13}
{"ticker":"DPZ","date":"2015-05-11","pret":-0.00055,"close":109.84}
{"ticker":"DPZ","date":"2015-05-12","pret":0.00028,"close":109.06}
{"ticker":"DPZ","date":"2015-05-13","pret":-0.0011,"close":108.68}
{"ticker":"DPZ","date":"2015-05-14","pret":0.00284,"close":109.91}
{"ticker":"DPZ","date":"2015-05-15","pret":0.00829,"close":110.34}
{"ticker":"DPZ","date":"2015-05-18","pret":0.00018,"close":111.09}
{"ticker":"DPZ","date":"2015-05-19","pret":0.01002,"close":110.55}
{"ticker":"DPZ","date":"2015-05-20","pret":-0.00975,"close":110.41}
{"ticker":"DPZ","date":"2015-05-21","pret":-0.00227,"close":110.07}
{"ticker":"DPZ","date":"2015-05-22","pret":0.00036,"close":109.03}
{"ticker":"DPZ","date":"2015-05-26","pret":-0.0116,"close":108.56}
{"ticker":"DPZ","date":"2015-05-27","pret":-0.00248,"close":108.65}
{"ticker":"DPZ","date":"2015-05-28","pret":0.00294,"close":109.21}
{"ticker":"DPZ","date":"2015-05-29","pret":0.00239,"close":108.66}
{"ticker":"DPZ","date":"2015-06-01","pret":0.0043,"close":109.05}
{"ticker":"DPZ","date":"2015-06-02","pret":-0.01009,"close":108.87}
{"ticker":"DPZ","date":"2015-06-03","pret":0.00927,"close":108.99}
{"ticker":"DPZ","date":"2015-06-04","pret":-0.00678,"close":109.03}
{"ticker":"DPZ","date":"2015-06-05","pret":0.00083,"close":110}
{"ticker":"DPZ","date":"2015-06-08","pret":0.00787,"close":109.87}
{"ticker":"DPZ","date":"2015-06-09","pret":0.00237,"close":110.43}
{"ticker":"DPZ","date":"2015-06-10","pret":0.00508,"close":112.39}
{"ticker":"DPZ","date":"2015-06-11","pret":0.01722,"close":111.93}
{"ticker":"DPZ","date":"2015-06-12","pret":-0.00687,"close":112.29}
{"ticker":"DPZ","date":"2015-06-15","pret":-0.00458,"close":110.81}
{"ticker":"DPZ","date":"2015-06-16","pret":-0.00559,"close":110.76}
{"ticker":"DPZ","date":"2015-06-17","pret":0.00388,"close":110.92}
{"ticker":"DPZ","date":"2015-06-18","pret":0.00342,"close":112.57}
{"ticker":"DPZ","date":"2015-06-19","pret":0.01214,"close":111.91}
{"ticker":"DPZ","date":"2015-06-22","pret":0.00071,"close":113.86}
{"ticker":"DPZ","date":"2015-06-23","pret":0.0105,"close":113.62}
{"ticker":"DPZ","date":"2015-06-24","pret":-0.0059,"close":111.64}
{"ticker":"DPZ","date":"2015-06-25","pret":-0.00913,"close":111.72}
{"ticker":"DPZ","date":"2015-06-26","pret":0.0016,"close":114.9}
{"ticker":"DPZ","date":"2015-06-29","pret":-0.00276,"close":114}
{"ticker":"DPZ","date":"2015-06-30","pret":0.01733,"close":113.4}
{"ticker":"DPZ","date":"2015-07-01","pret":0.00577,"close":114.55}
{"ticker":"DPZ","date":"2015-07-02","pret":-0.00078,"close":113.88}
{"ticker":"DPZ","date":"2015-07-06","pret":-0.01467,"close":113.13}
{"ticker":"DPZ","date":"2015-07-07","pret":0.00318,"close":113.42}
{"ticker":"DPZ","date":"2015-07-08","pret":-0.0085,"close":113.24}
{"ticker":"DPZ","date":"2015-07-09","pret":0.01798,"close":113.69}
{"ticker":"DPZ","date":"2015-07-10","pret":0.00497,"close":115.92}
{"ticker":"DPZ","date":"2015-07-13","pret":0.01971,"close":119.43}
{"ticker":"DPZ","date":"2015-07-14","pret":0.01615,"close":118.79}
{"ticker":"DPZ","date":"2015-07-15","pret":-0.00353,"close":118.54}
{"ticker":"DPZ","date":"2015-07-16","pret":-0.01561,"close":115.57}
{"ticker":"DPZ","date":"2015-07-17","pret":-0.01516,"close":110.04}
{"ticker":"DPZ","date":"2015-07-20","pret":-0.04646,"close":111.04}
{"ticker":"DPZ","date":"2015-07-21","pret":0.00887,"close":111.37}
{"ticker":"DPZ","date":"2015-07-22","pret":0.00243,"close":112.31}
{"ticker":"DPZ","date":"2015-07-23","pret":0.01331,"close":111.65}
{"ticker":"DPZ","date":"2015-07-24","pret":-0.00338,"close":110.96}
{"ticker":"DPZ","date":"2015-07-27","pret":-0.01444,"close":111.31}
{"ticker":"DPZ","date":"2015-07-28","pret":0.00675,"close":111.77}
{"ticker":"DPZ","date":"2015-07-29","pret":0.00117,"close":113.51}
{"ticker":"DPZ","date":"2015-07-30","pret":0.01697,"close":113.84}
{"ticker":"DPZ","date":"2015-07-31","pret":0.00597,"close":113.84}
{"ticker":"DPZ","date":"2015-08-03","pret":-0.00307,"close":114.27}
{"ticker":"DPZ","date":"2015-08-04","pret":0.00508,"close":115.23}
{"ticker":"DPZ","date":"2015-08-05","pret":0.00974,"close":114.4}
{"ticker":"DPZ","date":"2015-08-06","pret":-0.00974,"close":111.84}
{"ticker":"DPZ","date":"2015-08-07","pret":-0.02191,"close":113.43}
{"ticker":"DPZ","date":"2015-08-10","pret":0.01586,"close":113.14}
{"ticker":"DPZ","date":"2015-08-11","pret":-0.00919,"close":113.49}
{"ticker":"DPZ","date":"2015-08-12","pret":-0.00614,"close":111.88}
{"ticker":"DPZ","date":"2015-08-13","pret":-0.00027,"close":114.2}
{"ticker":"DPZ","date":"2015-08-14","pret":0.01972,"close":114.17}
{"ticker":"DPZ","date":"2015-08-17","pret":-0.00395,"close":114.99}
{"ticker":"DPZ","date":"2015-08-18","pret":0.01093,"close":112.9}
{"ticker":"DPZ","date":"2015-08-19","pret":-0.02287,"close":110.53}
{"ticker":"DPZ","date":"2015-08-20","pret":-0.02268,"close":107.66}
{"ticker":"DPZ","date":"2015-08-21","pret":-0.03425,"close":104.48}
{"ticker":"DPZ","date":"2015-08-24","pret":-0.06749,"close":101.78}
{"ticker":"DPZ","date":"2015-08-25","pret":0.04222,"close":105.02}
{"ticker":"DPZ","date":"2015-08-26","pret":0.02978,"close":106.3}
{"ticker":"DPZ","date":"2015-08-27","pret":0.0057,"close":107.8}
{"ticker":"DPZ","date":"2015-08-28","pret":0.01416,"close":108.41}
{"ticker":"DPZ","date":"2015-08-31","pret":-0.0097,"close":105.94}
{"ticker":"DPZ","date":"2015-09-01","pret":-0.03773,"close":103.85}
{"ticker":"DPZ","date":"2015-09-02","pret":0.00806,"close":105.18}
{"ticker":"DPZ","date":"2015-09-03","pret":0.00724,"close":105.15}
{"ticker":"DPZ","date":"2015-09-04","pret":-0.01088,"close":105.5}
{"ticker":"DPZ","date":"2015-09-08","pret":0.03089,"close":109}
{"ticker":"DPZ","date":"2015-09-09","pret":0.03869,"close":108.18}
{"ticker":"DPZ","date":"2015-09-10","pret":-0.03599,"close":107.93}
{"ticker":"DPZ","date":"2015-09-11","pret":-0.00149,"close":110.22}
{"ticker":"DPZ","date":"2015-09-14","pret":0.02387,"close":110.29}
{"ticker":"DPZ","date":"2015-09-15","pret":-0.00064,"close":111.82}
{"ticker":"DPZ","date":"2015-09-16","pret":0.01254,"close":111.62}
{"ticker":"DPZ","date":"2015-09-17","pret":0.00081,"close":112.6}
{"ticker":"DPZ","date":"2015-09-18","pret":0.00045,"close":111.68}
{"ticker":"DPZ","date":"2015-09-21","pret":0.00438,"close":111.03}
{"ticker":"DPZ","date":"2015-09-22","pret":-0.02054,"close":110.87}
{"ticker":"DPZ","date":"2015-09-23","pret":0.01158,"close":110.97}
{"ticker":"DPZ","date":"2015-09-24","pret":-0.00894,"close":110.29}
{"ticker":"DPZ","date":"2015-09-25","pret":0.00561,"close":112.95}
{"ticker":"DPZ","date":"2015-09-28","pret":0.01077,"close":108.54}
{"ticker":"DPZ","date":"2015-09-29","pret":-0.03813,"close":105.87}
{"ticker":"DPZ","date":"2015-09-30","pret":-0.00316,"close":107.91}
{"ticker":"DPZ","date":"2015-10-01","pret":0.00483,"close":105.33}
{"ticker":"DPZ","date":"2015-10-02","pret":-0.02409,"close":106.88}
{"ticker":"DPZ","date":"2015-10-05","pret":0.01553,"close":108.35}
{"ticker":"DPZ","date":"2015-10-06","pret":0.01548,"close":107.26}
{"ticker":"DPZ","date":"2015-10-07","pret":-0.01268,"close":108.03}
{"ticker":"DPZ","date":"2015-10-08","pret":-0.04564,"close":102.64}
{"ticker":"DPZ","date":"2015-10-09","pret":0.00243,"close":105.38}
{"ticker":"DPZ","date":"2015-10-12","pret":0.02241,"close":106.08}
{"ticker":"DPZ","date":"2015-10-13","pret":0.00285,"close":106.17}
{"ticker":"DPZ","date":"2015-10-14","pret":0.01206,"close":104.37}
{"ticker":"DPZ","date":"2015-10-15","pret":-0.02217,"close":105.86}
{"ticker":"DPZ","date":"2015-10-16","pret":0.01521,"close":106.22}
{"ticker":"DPZ","date":"2015-10-19","pret":-0.00123,"close":107.25}
{"ticker":"DPZ","date":"2015-10-20","pret":0.01463,"close":106.19}
{"ticker":"DPZ","date":"2015-10-21","pret":-0.01614,"close":103.46}
{"ticker":"DPZ","date":"2015-10-22","pret":-0.01458,"close":103.96}
{"ticker":"DPZ","date":"2015-10-23","pret":0.00708,"close":104.1}
{"ticker":"DPZ","date":"2015-10-26","pret":-0.01083,"close":105.81}
{"ticker":"DPZ","date":"2015-10-27","pret":0.01909,"close":104.96}
{"ticker":"DPZ","date":"2015-10-28","pret":-0.00265,"close":109.71}
{"ticker":"DPZ","date":"2015-10-29","pret":0.04286,"close":109.4}
{"ticker":"DPZ","date":"2015-10-30","pret":-0.00355,"close":106.67}
{"ticker":"DPZ","date":"2015-11-02","pret":-0.0295,"close":108.75}
{"ticker":"DPZ","date":"2015-11-03","pret":0.0162,"close":107.17}
{"ticker":"DPZ","date":"2015-11-04","pret":-0.01479,"close":105.05}
{"ticker":"DPZ","date":"2015-11-05","pret":-0.01235,"close":104.11}
{"ticker":"DPZ","date":"2015-11-06","pret":-0.0126,"close":104.44}
{"ticker":"DPZ","date":"2015-11-09","pret":0.00134,"close":103.04}
{"ticker":"DPZ","date":"2015-11-10","pret":-0.01538,"close":104.23}
{"ticker":"DPZ","date":"2015-11-11","pret":0.01825,"close":105.21}
{"ticker":"DPZ","date":"2015-11-12","pret":0.00544,"close":102.89}
{"ticker":"DPZ","date":"2015-11-13","pret":-0.02194,"close":101.62}
{"ticker":"DPZ","date":"2015-11-16","pret":-0.01747,"close":103.49}
{"ticker":"DPZ","date":"2015-11-17","pret":0.02715,"close":102.24}
{"ticker":"DPZ","date":"2015-11-18","pret":-0.01514,"close":104.07}
{"ticker":"DPZ","date":"2015-11-19","pret":0.01707,"close":104.52}
{"ticker":"DPZ","date":"2015-11-20","pret":0.00947,"close":105.02}
{"ticker":"DPZ","date":"2015-11-23","pret":-0.00048,"close":107.71}
{"ticker":"DPZ","date":"2015-11-24","pret":0.02,"close":107.44}
{"ticker":"DPZ","date":"2015-11-25","pret":0.00744,"close":109.15}
{"ticker":"DPZ","date":"2015-11-26"}
{"ticker":"DPZ","date":"2015-11-27","pret":0.01143,"close":108.65}
{"ticker":"DPZ","date":"2015-11-30","pret":-0.00552,"close":107.47}
{"ticker":"DPZ","date":"2015-12-01","pret":-0.00731,"close":108.86}
{"ticker":"DPZ","date":"2015-12-02","pret":0.00942,"close":108.8}
{"ticker":"DPZ","date":"2015-12-03","pret":0.00477,"close":107.44}
{"ticker":"DPZ","date":"2015-12-04","pret":-0.01262,"close":109.83}
{"ticker":"DPZ","date":"2015-12-07","pret":0.01791,"close":110.39}
{"ticker":"DPZ","date":"2015-12-08","pret":-0.00484,"close":109.94}
{"ticker":"DPZ","date":"2015-12-09","pret":0.00447,"close":109.1}
{"ticker":"DPZ","date":"2015-12-10","pret":-0.00292,"close":109.34}
{"ticker":"DPZ","date":"2015-12-11","pret":-0.0125,"close":108.64}
{"ticker":"DPZ","date":"2015-12-14","pret":0.00277,"close":109.38}
{"ticker":"DPZ","date":"2015-12-15","pret":0.01538,"close":109.93}
{"ticker":"DPZ","date":"2015-12-16","pret":0.00073,"close":109.22}
{"ticker":"DPZ","date":"2015-12-17"}
{"ticker":"DPZ","date":"2015-12-18","pret":-0.00884,"close":108.84}
{"ticker":"DPZ","date":"2015-12-21","pret":0.00137,"close":109.73}
{"ticker":"DPZ","date":"2015-12-22","pret":0.00593,"close":109.41}
{"ticker":"DPZ","date":"2015-12-23","pret":-0.00593,"close":109.48}
{"ticker":"DPZ","date":"2015-12-24","pret":0.00238,"close":109.54}
{"ticker":"DPZ","date":"2015-12-28","pret":0.00055,"close":110.13}
{"ticker":"DPZ","date":"2015-12-29","pret":0.00663,"close":112}
{"ticker":"DPZ","date":"2015-12-30","pret":0.01804,"close":111.51}
{"ticker":"DPZ","date":"2015-12-31","pret":-0.01127,"close":111.25}
{"ticker":"DPZ","date":"2016-01-04","pret":-0.01076,"close":109.23}
{"ticker":"DPZ","date":"2016-01-05","pret":-0.00118,"close":109.93}
{"ticker":"DRC","date":"2015-01-02","pret":0.00171,"close":81.88}
{"ticker":"DRC","date":"2015-01-05","pret":0,"close":81.55}
{"ticker":"DRC","date":"2015-01-06","pret":-0.00257,"close":81.05}
{"ticker":"DRC","date":"2015-01-07","pret":0.00135,"close":81.27}
{"ticker":"DRC","date":"2015-01-08","pret":-0.00258,"close":81.33}
{"ticker":"DRC","date":"2015-01-09","pret":-0.00086,"close":81.43}
{"ticker":"DRC","date":"2015-01-12","pret":-0.00062,"close":81.43}
{"ticker":"DRC","date":"2015-01-13","pret":0.00135,"close":81.5}
{"ticker":"DRC","date":"2015-01-14","pret":-0.00123,"close":81.49}
{"ticker":"DRC","date":"2015-01-15","pret":0.00295,"close":81.3}
{"ticker":"DRC","date":"2015-01-16","pret":-0.00147,"close":81.47}
{"ticker":"DRC","date":"2015-01-20","pret":-0.00049,"close":81.55}
{"ticker":"DRC","date":"2015-01-21","pret":0.0016,"close":81.48}
{"ticker":"DRC","date":"2015-01-22","pret":0.00061,"close":81.35}
{"ticker":"DRC","date":"2015-01-23","pret":-0.0011,"close":81.2}
{"ticker":"DRC","date":"2015-01-26","pret":-0.00541,"close":81.19}
{"ticker":"DRC","date":"2015-01-27","pret":0.0021,"close":81.14}
{"ticker":"DRC","date":"2015-01-28","pret":0.00025,"close":80.85}
{"ticker":"DRC","date":"2015-01-29","pret":-0.00395,"close":80.4}
{"ticker":"DRC","date":"2015-01-30","pret":-0.00657,"close":80.08}
{"ticker":"DRC","date":"2015-02-02","pret":-0.00087,"close":80.87}
{"ticker":"DRC","date":"2015-02-03","pret":0.00682,"close":81.11}
{"ticker":"DRC","date":"2015-02-04","pret":0.00148,"close":81.19}
{"ticker":"DRC","date":"2015-02-05","pret":0.00308,"close":81.37}
{"ticker":"DRC","date":"2015-02-06","pret":0.00172,"close":81.4}
{"ticker":"DRC","date":"2015-02-09","pret":-0.00012,"close":81.21}
{"ticker":"DRC","date":"2015-02-10","pret":-0.00074,"close":81.4}
{"ticker":"DRC","date":"2015-02-11","pret":-0.00518,"close":80.9}
{"ticker":"DRC","date":"2015-02-12","pret":0.00481,"close":80.9}
{"ticker":"DRC","date":"2015-02-13","pret":-0.00432,"close":81.21}
{"ticker":"DRC","date":"2015-02-17","pret":0.00259,"close":81.25}
{"ticker":"DRC","date":"2015-02-18","pret":0.00025,"close":81.36}
{"ticker":"DRC","date":"2015-02-19","pret":0.0016,"close":81.4}
{"ticker":"DRC","date":"2015-02-20","pret":0.00037,"close":81.31}
{"ticker":"DRC","date":"2015-02-23","pret":-0.00025,"close":81.4}
{"ticker":"DRC","date":"2015-02-24","pret":0.00049,"close":81.45}
{"ticker":"DRC","date":"2015-02-25","pret":0.00061,"close":81.69}
{"ticker":"DRC","date":"2015-02-26","pret":0.00319,"close":81.47}
{"ticker":"DRC","date":"2015-02-27","pret":-0.00086,"close":81.39}
{"ticker":"DRC","date":"2015-03-02","pret":-0.0016,"close":81.43}
{"ticker":"DRC","date":"2015-03-03","pret":-0.00061,"close":81.23}
{"ticker":"DRC","date":"2015-03-04","pret":-0.00197,"close":81.22}
{"ticker":"DRC","date":"2015-03-05","pret":-0.00136,"close":81.28}
{"ticker":"DRC","date":"2015-03-06","pret":0.00012,"close":81.25}
{"ticker":"DRC","date":"2015-03-09","pret":0.00025,"close":81.21}
{"ticker":"DRC","date":"2015-03-10","pret":-0.00074,"close":81.1}
{"ticker":"DRC","date":"2015-03-11","pret":0.00012,"close":81.2}
{"ticker":"DRC","date":"2015-03-12","pret":0.00099,"close":81.22}
{"ticker":"DRC","date":"2015-03-13","pret":-0.00123,"close":80.94}
{"ticker":"DRC","date":"2015-03-16","pret":-0.0016,"close":80.76}
{"ticker":"DRC","date":"2015-03-17","pret":-0.00148,"close":80.02}
{"ticker":"DRC","date":"2015-03-18","pret":-0.01295,"close":80.6}
{"ticker":"DRC","date":"2015-03-19","pret":0.00649,"close":79.39}
{"ticker":"DRC","date":"2015-03-20","pret":-0.00963,"close":79.64}
{"ticker":"DRC","date":"2015-03-23","pret":-0.00164,"close":79.86}
{"ticker":"DRC","date":"2015-03-24","pret":0.00477,"close":79.4}
{"ticker":"DRC","date":"2015-03-25","pret":-0.00704,"close":79.17}
{"ticker":"DRC","date":"2015-03-26","pret":0.00101,"close":79.08}
{"ticker":"DRC","date":"2015-03-27","pret":0.00101,"close":79.96}
{"ticker":"DRC","date":"2015-03-30","pret":0.0074,"close":80.22}
{"ticker":"DRC","date":"2015-03-31","pret":0.00038,"close":80.35}
{"ticker":"DRC","date":"2015-04-01","pret":0.00262,"close":80.69}
{"ticker":"DRC","date":"2015-04-02","pret":0.00572,"close":80.9}
{"ticker":"DRC","date":"2015-04-06","pret":0.00371,"close":81.49}
{"ticker":"DRC","date":"2015-04-07","pret":0.00505,"close":81.39}
{"ticker":"DRC","date":"2015-04-08","pret":0.00049,"close":81.68}
{"ticker":"DRC","date":"2015-04-09","pret":0.00123,"close":81.94}
{"ticker":"DRC","date":"2015-04-10","pret":0.00489,"close":81.97}
{"ticker":"DRC","date":"2015-04-13","pret":-0.0011,"close":81.83}
{"ticker":"DRC","date":"2015-04-14","pret":0.00086,"close":82.1}
{"ticker":"DRC","date":"2015-04-15","pret":0.00146,"close":82.25}
{"ticker":"DRC","date":"2015-04-16","pret":0.00012,"close":82.6}
{"ticker":"DRC","date":"2015-04-17","pret":0.00474,"close":82.45}
{"ticker":"DRC","date":"2015-04-20","pret":0.00085,"close":82.63}
{"ticker":"DRC","date":"2015-04-21","pret":0.00048,"close":82.34}
{"ticker":"DRC","date":"2015-04-22","pret":-0.00376,"close":82.6}
{"ticker":"DRC","date":"2015-04-23","pret":0.00425,"close":82.74}
{"ticker":"DRC","date":"2015-04-24","pret":0.00121,"close":82.43}
{"ticker":"DRC","date":"2015-04-27","pret":-0.00169,"close":82.18}
{"ticker":"DRC","date":"2015-04-28","pret":-0.00595,"close":82.55}
{"ticker":"DRC","date":"2015-04-29","pret":0.00401,"close":82.75}
{"ticker":"DRC","date":"2015-04-30","pret":0.00291,"close":82.67}
{"ticker":"DRC","date":"2015-05-01","pret":0.00012,"close":82.86}
{"ticker":"DRC","date":"2015-05-04","pret":0.00121,"close":82.87}
{"ticker":"DRC","date":"2015-05-05","pret":0.00072,"close":83.04}
{"ticker":"DRC","date":"2015-05-06","pret":0.00398,"close":83.25}
{"ticker":"DRC","date":"2015-05-07","pret":-0.00217,"close":82.99}
{"ticker":"DRC","date":"2015-05-08","pret":0.00217,"close":84.25}
{"ticker":"DRC","date":"2015-05-11","pret":0.01326,"close":84.21}
{"ticker":"DRC","date":"2015-05-12","pret":-0.00166,"close":84.28}
{"ticker":"DRC","date":"2015-05-13","pret":0.0032,"close":84.22}
{"ticker":"DRC","date":"2015-05-14","pret":-0.00154,"close":84.24}
{"ticker":"DRC","date":"2015-05-15","pret":0,"close":84.25}
{"ticker":"DRC","date":"2015-05-18","pret":0,"close":84.38}
{"ticker":"DRC","date":"2015-05-19","pret":0.00154,"close":84.31}
{"ticker":"DRC","date":"2015-05-20","pret":-0.00083,"close":84.34}
{"ticker":"DRC","date":"2015-05-21","pret":0.00083,"close":84.36}
{"ticker":"DRC","date":"2015-05-22","pret":-0.00119,"close":84.44}
{"ticker":"DRC","date":"2015-05-26","pret":0.00095,"close":84.31}
{"ticker":"DRC","date":"2015-05-27","pret":-0.00059,"close":84.5}
{"ticker":"DRC","date":"2015-05-28","pret":0.00142,"close":84.57}
{"ticker":"DRC","date":"2015-05-29","pret":-0.00036,"close":84.6}
{"ticker":"DRC","date":"2015-06-01","pret":0.00284,"close":84.45}
{"ticker":"DRC","date":"2015-06-02","pret":-0.00213,"close":84.56}
{"ticker":"DRC","date":"2015-06-03","pret":0.00154,"close":84.6}
{"ticker":"DRC","date":"2015-06-04","pret":-0.00047,"close":84.54}
{"ticker":"DRC","date":"2015-06-05","pret":-0.00012,"close":84.6}
{"ticker":"DRC","date":"2015-06-08","pret":0.00036,"close":84.37}
{"ticker":"DRC","date":"2015-06-09","pret":-0.00154,"close":84.62}
{"ticker":"DRC","date":"2015-06-10","pret":0.00307,"close":84.62}
{"ticker":"DRC","date":"2015-06-11","pret":-0.00106,"close":84.68}
{"ticker":"DRC","date":"2015-06-12","pret":-0.00142,"close":84.79}
{"ticker":"DRC","date":"2015-06-15","pret":0.00225,"close":84.64}
{"ticker":"DRC","date":"2015-06-16","pret":-0.00106,"close":84.77}
{"ticker":"DRC","date":"2015-06-17","pret":0.00177,"close":84.82}
{"ticker":"DRC","date":"2015-06-18","pret":0.00047,"close":84.75}
{"ticker":"DRC","date":"2015-06-19","pret":-0.00035,"close":84.62}
{"ticker":"DRC","date":"2015-06-22","pret":-0.00047,"close":84.9}
{"ticker":"DRC","date":"2015-06-23","pret":0.00224,"close":84.87}
{"ticker":"DRC","date":"2015-06-24","pret":-0.00082,"close":85}
{"ticker":"DRC","date":"2015-06-25","pret":0.00247,"close":85.04}
{"ticker":"DRC","date":"2015-06-26","pret":0.00012,"close":85.16}
{"ticker":"DRC","date":"2015-06-29","pret":0.00129,"close":85.17}
{"ticker":"DRC","date":"2015-06-30","pret":0.00024,"close":85.18}
{"ticker":"DRC","date":"2015-07-01"}
{"ticker":"DRC","date":"2015-07-02"}
{"ticker":"DRC","date":"2015-07-06"}
{"ticker":"DRC","date":"2015-07-07"}
{"ticker":"DRC","date":"2015-07-08"}
{"ticker":"DRC","date":"2015-07-09"}
{"ticker":"DRC","date":"2015-07-10"}
{"ticker":"DRC","date":"2015-07-13"}
{"ticker":"DRC","date":"2015-07-14"}
{"ticker":"DRC","date":"2015-07-15"}
{"ticker":"DRC","date":"2015-07-16"}
{"ticker":"DRC","date":"2015-07-17"}
{"ticker":"DRC","date":"2015-07-20"}
{"ticker":"DRC","date":"2015-07-21"}
{"ticker":"DRC","date":"2015-07-22"}
{"ticker":"DRC","date":"2015-07-23"}
{"ticker":"DRC","date":"2015-07-24"}
{"ticker":"DRC","date":"2015-07-27"}
{"ticker":"DRC","date":"2015-07-28"}
{"ticker":"DRC","date":"2015-07-29"}
{"ticker":"DRC","date":"2015-07-30"}
{"ticker":"DRC","date":"2015-07-31"}
{"ticker":"DRC","date":"2015-08-03"}
{"ticker":"DRC","date":"2015-08-04"}
{"ticker":"DRC","date":"2015-08-05"}
{"ticker":"DRC","date":"2015-08-06"}
{"ticker":"DRC","date":"2015-08-07"}
{"ticker":"DRC","date":"2015-08-10"}
{"ticker":"DRC","date":"2015-08-11"}
{"ticker":"DRC","date":"2015-08-12"}
{"ticker":"DRC","date":"2015-08-13"}
{"ticker":"DRC","date":"2015-08-14"}
{"ticker":"DRC","date":"2015-08-17"}
{"ticker":"DRC","date":"2015-08-18"}
{"ticker":"DRC","date":"2015-08-19"}
{"ticker":"DRC","date":"2015-08-20"}
{"ticker":"DRC","date":"2015-08-21"}
{"ticker":"DRC","date":"2015-08-24"}
{"ticker":"DRC","date":"2015-08-25"}
{"ticker":"DRC","date":"2015-08-26"}
{"ticker":"DRC","date":"2015-08-27"}
{"ticker":"DRC","date":"2015-08-28"}
{"ticker":"DRC","date":"2015-08-31"}
{"ticker":"DRC","date":"2015-09-01"}
{"ticker":"DRC","date":"2015-09-02"}
{"ticker":"DRC","date":"2015-09-03"}
{"ticker":"DRC","date":"2015-09-04"}
{"ticker":"DRC","date":"2015-09-08"}
{"ticker":"DRC","date":"2015-09-09"}
{"ticker":"DRC","date":"2015-09-10"}
{"ticker":"DRC","date":"2015-09-11"}
{"ticker":"DRC","date":"2015-09-14"}
{"ticker":"DRC","date":"2015-09-15"}
{"ticker":"DRC","date":"2015-09-16"}
{"ticker":"DRC","date":"2015-09-17"}
{"ticker":"DRC","date":"2015-09-18"}
{"ticker":"DRC","date":"2015-09-21"}
{"ticker":"DRC","date":"2015-09-22"}
{"ticker":"DRC","date":"2015-09-23"}
{"ticker":"DRC","date":"2015-09-24"}
{"ticker":"DRC","date":"2015-09-25"}
{"ticker":"DRC","date":"2015-09-28"}
{"ticker":"DRC","date":"2015-09-29"}
{"ticker":"DRC","date":"2015-09-30"}
{"ticker":"DRC","date":"2015-10-01"}
{"ticker":"DRC","date":"2015-10-02"}
{"ticker":"DRC","date":"2015-10-05"}
{"ticker":"DRC","date":"2015-10-06"}
{"ticker":"DRC","date":"2015-10-07"}
{"ticker":"DRC","date":"2015-10-08"}
{"ticker":"DRC","date":"2015-10-09"}
{"ticker":"DRC","date":"2015-10-12"}
{"ticker":"DRC","date":"2015-10-13"}
{"ticker":"DRC","date":"2015-10-14"}
{"ticker":"DRC","date":"2015-10-15"}
{"ticker":"DRC","date":"2015-10-16"}
{"ticker":"DRC","date":"2015-10-19"}
{"ticker":"DRC","date":"2015-10-20"}
{"ticker":"DRC","date":"2015-10-21"}
{"ticker":"DRC","date":"2015-10-22"}
{"ticker":"DRC","date":"2015-10-23"}
{"ticker":"DRC","date":"2015-10-26"}
{"ticker":"DRC","date":"2015-10-27"}
{"ticker":"DRC","date":"2015-10-28"}
{"ticker":"DRC","date":"2015-10-29"}
{"ticker":"DRC","date":"2015-10-30"}
{"ticker":"DRC","date":"2015-11-02"}
{"ticker":"DRC","date":"2015-11-03"}
{"ticker":"DRC","date":"2015-11-04"}
{"ticker":"DRC","date":"2015-11-05"}
{"ticker":"DRC","date":"2015-11-06"}
{"ticker":"DRC","date":"2015-11-09"}
{"ticker":"DRC","date":"2015-11-10"}
{"ticker":"DRC","date":"2015-11-11"}
{"ticker":"DRC","date":"2015-11-12"}
{"ticker":"DRC","date":"2015-11-13"}
{"ticker":"DRC","date":"2015-11-16"}
{"ticker":"DRC","date":"2015-11-17"}
{"ticker":"DRC","date":"2015-11-18"}
{"ticker":"DRC","date":"2015-11-19"}
{"ticker":"DRC","date":"2015-11-20"}
{"ticker":"DRC","date":"2015-11-23"}
{"ticker":"DRC","date":"2015-11-24"}
{"ticker":"DRC","date":"2015-11-25"}
{"ticker":"DRC","date":"2015-11-26"}
{"ticker":"DRC","date":"2015-11-27"}
{"ticker":"DRC","date":"2015-11-30"}
{"ticker":"DRC","date":"2015-12-01"}
{"ticker":"DRC","date":"2015-12-02"}
{"ticker":"DRC","date":"2015-12-03"}
{"ticker":"DRC","date":"2015-12-04"}
{"ticker":"DRC","date":"2015-12-07"}
{"ticker":"DRC","date":"2015-12-08"}
{"ticker":"DRC","date":"2015-12-09"}
{"ticker":"DRC","date":"2015-12-10"}
{"ticker":"DRC","date":"2015-12-11"}
{"ticker":"DRC","date":"2015-12-14"}
{"ticker":"DRC","date":"2015-12-15"}
{"ticker":"DRC","date":"2015-12-16"}
{"ticker":"DRC","date":"2015-12-17"}
{"ticker":"DRC","date":"2015-12-18"}
{"ticker":"DRC","date":"2015-12-21"}
{"ticker":"DRC","date":"2015-12-22"}
{"ticker":"DRC","date":"2015-12-23"}
{"ticker":"DRC","date":"2015-12-24"}
{"ticker":"DRC","date":"2015-12-28"}
{"ticker":"DRC","date":"2015-12-29"}
{"ticker":"DRC","date":"2015-12-30"}
{"ticker":"DRC","date":"2015-12-31"}
{"ticker":"DRC","date":"2016-01-04"}
{"ticker":"DRC","date":"2016-01-05"}
{"ticker":"DRE","date":"2015-01-02","pret":-0.01418,"close":20.44}
{"ticker":"DRE","date":"2015-01-05","pret":0.00344,"close":20.42}
{"ticker":"DRE","date":"2015-01-06","pret":0.00587,"close":20.69}
{"ticker":"DRE","date":"2015-01-07","pret":0.01453,"close":21.11}
{"ticker":"DRE","date":"2015-01-08","pret":0.01952,"close":21.46}
{"ticker":"DRE","date":"2015-01-09","pret":0.01358,"close":21.29}
{"ticker":"DRE","date":"2015-01-12","pret":-0.01076,"close":21.39}
{"ticker":"DRE","date":"2015-01-13","pret":0.00843,"close":21.25}
{"ticker":"DRE","date":"2015-01-14","pret":-0.00655,"close":21.58}
{"ticker":"DRE","date":"2015-01-15","pret":0.01768,"close":21.63}
{"ticker":"DRE","date":"2015-01-16","pret":-0.00231,"close":22.01}
{"ticker":"DRE","date":"2015-01-20","pret":0.02013,"close":21.76}
{"ticker":"DRE","date":"2015-01-21","pret":-0.01506,"close":21.82}
{"ticker":"DRE","date":"2015-01-22","pret":0.00961,"close":22.24}
{"ticker":"DRE","date":"2015-01-23","pret":0.01402,"close":22.12}
{"ticker":"DRE","date":"2015-01-26","pret":-0.00631,"close":22.42}
{"ticker":"DRE","date":"2015-01-27","pret":0.01034,"close":22.58}
{"ticker":"DRE","date":"2015-01-28","pret":0.012,"close":22.3}
{"ticker":"DRE","date":"2015-01-29","pret":-0.00532,"close":22.41}
{"ticker":"DRE","date":"2015-01-30","pret":-0.00803,"close":21.83}
{"ticker":"DRE","date":"2015-02-02","pret":-0.01944,"close":21.77}
{"ticker":"DRE","date":"2015-02-03","pret":-0.00458,"close":21.89}
{"ticker":"DRE","date":"2015-02-04","pret":0.00138,"close":21.74}
{"ticker":"DRE","date":"2015-02-05","pret":0.00274,"close":22.15}
{"ticker":"DRE","date":"2015-02-06","pret":0.01181,"close":21.5}
{"ticker":"DRE","date":"2015-02-09","pret":-0.02978,"close":21.24}
{"ticker":"DRE","date":"2015-02-10","pret":-0.00888,"close":21.21}
{"ticker":"DRE","date":"2015-02-11","pret":-0.00423,"close":21.13}
{"ticker":"DRE","date":"2015-02-12","pret":-0.00804,"close":21.59}
{"ticker":"DRE","date":"2015-02-13","pret":0.02626,"close":21.63}
{"ticker":"DRE","date":"2015-02-17","pret":0,"close":21.39}
{"ticker":"DRE","date":"2015-02-18","pret":-0.01023,"close":21.57}
{"ticker":"DRE","date":"2015-02-19","pret":0.0028,"close":21.24}
{"ticker":"DRE","date":"2015-02-20","pret":-0.01361,"close":21.46}
{"ticker":"DRE","date":"2015-02-23","pret":0.01594,"close":21.71}
{"ticker":"DRE","date":"2015-02-24","pret":0.00649,"close":21.41}
{"ticker":"DRE","date":"2015-02-25","pret":-0.01256,"close":21.4}
{"ticker":"DRE","date":"2015-02-26","pret":-0.0014,"close":21.19}
{"ticker":"DRE","date":"2015-02-27","pret":-0.00564,"close":21.36}
{"ticker":"DRE","date":"2015-03-02","pret":0.00564,"close":21.41}
{"ticker":"DRE","date":"2015-03-03","pret":-0.00094,"close":21.38}
{"ticker":"DRE","date":"2015-03-04","pret":0.00094,"close":21.11}
{"ticker":"DRE","date":"2015-03-05","pret":-0.00894,"close":21.21}
{"ticker":"DRE","date":"2015-03-06","pret":-0.01429,"close":20.31}
{"ticker":"DRE","date":"2015-03-09","pret":-0.01888,"close":20.41}
{"ticker":"DRE","date":"2015-03-10","pret":-0.01229,"close":20.43}
{"ticker":"DRE","date":"2015-03-11","pret":0.0118,"close":20.39}
{"ticker":"DRE","date":"2015-03-12","pret":0.00293,"close":20.66}
{"ticker":"DRE","date":"2015-03-13","pret":0.00389,"close":20.61}
{"ticker":"DRE","date":"2015-03-16","pret":0.00678,"close":21.09}
{"ticker":"DRE","date":"2015-03-17","pret":0.01532,"close":21.2}
{"ticker":"DRE","date":"2015-03-18","pret":0.00757,"close":21.74}
{"ticker":"DRE","date":"2015-03-19","pret":0.02146,"close":21.72}
{"ticker":"DRE","date":"2015-03-20","pret":0.00506,"close":22.49}
{"ticker":"DRE","date":"2015-03-23","pret":0.02985,"close":22.41}
{"ticker":"DRE","date":"2015-03-24","pret":-0.00223,"close":22.01}
{"ticker":"DRE","date":"2015-03-25","pret":-0.01304,"close":21.7}
{"ticker":"DRE","date":"2015-03-26","pret":-0.0215,"close":21.6}
{"ticker":"DRE","date":"2015-03-27","pret":-0.00092,"close":21.7}
{"ticker":"DRE","date":"2015-03-30","pret":0.00921,"close":22.11}
{"ticker":"DRE","date":"2015-03-31","pret":0.00913,"close":21.77}
{"ticker":"DRE","date":"2015-04-01","pret":-0.0105,"close":21.76}
{"ticker":"DRE","date":"2015-04-02","pret":0.00138,"close":22.04}
{"ticker":"DRE","date":"2015-04-06","pret":0.0114,"close":22.22}
{"ticker":"DRE","date":"2015-04-07","pret":-0.00682,"close":21.51}
{"ticker":"DRE","date":"2015-04-08","pret":-0.01842,"close":21.2}
{"ticker":"DRE","date":"2015-04-09","pret":-0.01735,"close":20.65}
{"ticker":"DRE","date":"2015-04-10","pret":-0.01766,"close":20.54}
{"ticker":"DRE","date":"2015-04-13","pret":-0.01114,"close":20.47}
{"ticker":"DRE","date":"2015-04-14","pret":-0.00146,"close":20.62}
{"ticker":"DRE","date":"2015-04-15","pret":0.0068,"close":20.58}
{"ticker":"DRE","date":"2015-04-16","pret":-0.0068,"close":20.71}
{"ticker":"DRE","date":"2015-04-17","pret":0.00389,"close":20.48}
{"ticker":"DRE","date":"2015-04-20","pret":-0.00243,"close":20.46}
{"ticker":"DRE","date":"2015-04-21","pret":0.00097,"close":20.4}
{"ticker":"DRE","date":"2015-04-22","pret":-0.00781,"close":20.4}
{"ticker":"DRE","date":"2015-04-23","pret":-0.00295,"close":20.38}
{"ticker":"DRE","date":"2015-04-24","pret":0.00539,"close":20.42}
{"ticker":"DRE","date":"2015-04-27","pret":0.00098,"close":20.35}
{"ticker":"DRE","date":"2015-04-28","pret":-0.00834,"close":20.21}
{"ticker":"DRE","date":"2015-04-29","pret":-0.01489,"close":19.98}
{"ticker":"DRE","date":"2015-04-30","pret":-0.01511,"close":19.81}
{"ticker":"DRE","date":"2015-05-01","pret":0.00758,"close":20.02}
{"ticker":"DRE","date":"2015-05-04","pret":0.01301,"close":20.13}
{"ticker":"DRE","date":"2015-05-05","pret":-0.00199,"close":19.61}
{"ticker":"DRE","date":"2015-05-06","pret":-0.02268,"close":19.56}
{"ticker":"DRE","date":"2015-05-07","pret":-0.00357,"close":19.68}
{"ticker":"DRE","date":"2015-05-08","pret":0.02076,"close":20.07}
{"ticker":"DRE","date":"2015-05-11","pret":0.0025,"close":19.67}
{"ticker":"DRE","date":"2015-05-12","pret":-0.03044,"close":19.53}
{"ticker":"DRE","date":"2015-05-13","pret":0.01127,"close":19.35}
{"ticker":"DRE","date":"2015-05-14","pret":-0.00767,"close":19.75}
{"ticker":"DRE","date":"2015-05-15","pret":0.01629,"close":19.92}
{"ticker":"DRE","date":"2015-05-18","pret":0.00151,"close":19.96}
{"ticker":"DRE","date":"2015-05-19","pret":0.00151,"close":20.08}
{"ticker":"DRE","date":"2015-05-20","pret":0.01251,"close":20.09}
{"ticker":"DRE","date":"2015-05-21","pret":0,"close":20.03}
{"ticker":"DRE","date":"2015-05-22","pret":-0.00749,"close":20.07}
{"ticker":"DRE","date":"2015-05-26","pret":0.003,"close":19.64}
{"ticker":"DRE","date":"2015-05-27","pret":-0.01815,"close":19.93}
{"ticker":"DRE","date":"2015-05-28","pret":0.01062,"close":19.76}
{"ticker":"DRE","date":"2015-05-29","pret":-0.00504,"close":19.56}
{"ticker":"DRE","date":"2015-06-01","pret":-0.00864,"close":19.65}
{"ticker":"DRE","date":"2015-06-02","pret":-0.00204,"close":19.44}
{"ticker":"DRE","date":"2015-06-03","pret":-0.00615,"close":19.16}
{"ticker":"DRE","date":"2015-06-04","pret":-0.01712,"close":19.19}
{"ticker":"DRE","date":"2015-06-05","pret":-0.00946,"close":19.05}
{"ticker":"DRE","date":"2015-06-08","pret":0.00842,"close":18.98}
{"ticker":"DRE","date":"2015-06-09","pret":-0.00578,"close":18.81}
{"ticker":"DRE","date":"2015-06-10","pret":-0.00847,"close":19.01}
{"ticker":"DRE","date":"2015-06-11","pret":0.01529,"close":19.18}
{"ticker":"DRE","date":"2015-06-12","pret":0.00105,"close":19.06}
{"ticker":"DRE","date":"2015-06-15","pret":-0.01157,"close":18.83}
{"ticker":"DRE","date":"2015-06-16","pret":-0.00371,"close":18.91}
{"ticker":"DRE","date":"2015-06-17","pret":0.00424,"close":19}
{"ticker":"DRE","date":"2015-06-18","pret":0.00632,"close":19.29}
{"ticker":"DRE","date":"2015-06-19","pret":0.00941,"close":19.08}
{"ticker":"DRE","date":"2015-06-22","pret":-0.00365,"close":18.96}
{"ticker":"DRE","date":"2015-06-23","pret":-0.01261,"close":19.06}
{"ticker":"DRE","date":"2015-06-24","pret":0.00895,"close":19.07}
{"ticker":"DRE","date":"2015-06-25","pret":-0.0021,"close":18.68}
{"ticker":"DRE","date":"2015-06-26","pret":-0.01748,"close":18.85}
{"ticker":"DRE","date":"2015-06-29","pret":-0.00321,"close":18.49}
{"ticker":"DRE","date":"2015-06-30","pret":-0.00215,"close":18.57}
{"ticker":"DRE","date":"2015-07-01","pret":-0.00323,"close":18.85}
{"ticker":"DRE","date":"2015-07-02","pret":0.02344,"close":18.89}
{"ticker":"DRE","date":"2015-07-06","pret":-0.01325,"close":19.1}
{"ticker":"DRE","date":"2015-07-07","pret":0.02477,"close":19.36}
{"ticker":"DRE","date":"2015-07-08","pret":0.00312,"close":19.1}
{"ticker":"DRE","date":"2015-07-09","pret":-0.00312,"close":19.07}
{"ticker":"DRE","date":"2015-07-10","pret":-0.00313,"close":19.21}
{"ticker":"DRE","date":"2015-07-13","pret":0.01194,"close":19.27}
{"ticker":"DRE","date":"2015-07-14","pret":-0.00466,"close":19.29}
{"ticker":"DRE","date":"2015-07-15","pret":-0.00052,"close":19.35}
{"ticker":"DRE","date":"2015-07-16","pret":0.00517,"close":19.65}
{"ticker":"DRE","date":"2015-07-17","pret":0.01434,"close":19.53}
{"ticker":"DRE","date":"2015-07-20","pret":-0.00817,"close":19.54}
{"ticker":"DRE","date":"2015-07-21","pret":0.00205,"close":19.72}
{"ticker":"DRE","date":"2015-07-22","pret":0.00816,"close":19.73}
{"ticker":"DRE","date":"2015-07-23","pret":0.00051,"close":19.57}
{"ticker":"DRE","date":"2015-07-24","pret":-0.00969,"close":19.7}
{"ticker":"DRE","date":"2015-07-27","pret":0.00816,"close":19.65}
{"ticker":"DRE","date":"2015-07-28","pret":-0.00051,"close":19.72}
{"ticker":"DRE","date":"2015-07-29","pret":0.00152,"close":19.99}
{"ticker":"DRE","date":"2015-07-30","pret":0.00758,"close":20.02}
{"ticker":"DRE","date":"2015-07-31","pret":0.015,"close":20.17}
{"ticker":"DRE","date":"2015-08-03","pret":0.00198,"close":20.22}
{"ticker":"DRE","date":"2015-08-04","pret":0.00198,"close":20.05}
{"ticker":"DRE","date":"2015-08-05","pret":-0.00595,"close":19.83}
{"ticker":"DRE","date":"2015-08-06","pret":-0.01503,"close":19.82}
{"ticker":"DRE","date":"2015-08-07","pret":-0.00202,"close":19.92}
{"ticker":"DRE","date":"2015-08-10","pret":0.01257,"close":20.03}
{"ticker":"DRE","date":"2015-08-11","pret":-0.01408,"close":19.87}
{"ticker":"DRE","date":"2015-08-12","pret":-0.00712,"close":19.68}
{"ticker":"DRE","date":"2015-08-13","pret":0.00204,"close":19.71}
{"ticker":"DRE","date":"2015-08-14","pret":0.00051,"close":19.77}
{"ticker":"DRE","date":"2015-08-17","pret":0.00508,"close":19.89}
{"ticker":"DRE","date":"2015-08-18","pret":0.00455,"close":20.01}
{"ticker":"DRE","date":"2015-08-19","pret":0.01848,"close":20.09}
{"ticker":"DRE","date":"2015-08-20","pret":-0.01245,"close":19.92}
{"ticker":"DRE","date":"2015-08-21","pret":-0.00957,"close":19.27}
{"ticker":"DRE","date":"2015-08-24","pret":-0.09769,"close":18.23}
{"ticker":"DRE","date":"2015-08-25","pret":0.03669,"close":17.61}
{"ticker":"DRE","date":"2015-08-26","pret":-0.03446,"close":18.17}
{"ticker":"DRE","date":"2015-08-27","pret":0.02202,"close":18.55}
{"ticker":"DRE","date":"2015-08-28","pret":0.00705,"close":18.53}
{"ticker":"DRE","date":"2015-08-31","pret":-0.00108,"close":18.06}
{"ticker":"DRE","date":"2015-09-01","pret":-0.0403,"close":17.82}
{"ticker":"DRE","date":"2015-09-02","pret":0.01399,"close":18.14}
{"ticker":"DRE","date":"2015-09-03","pret":0.01215,"close":18.3}
{"ticker":"DRE","date":"2015-09-04","pret":-0.00661,"close":17.76}
{"ticker":"DRE","date":"2015-09-08","pret":-0.00498,"close":18.03}
{"ticker":"DRE","date":"2015-09-09","pret":0.01652,"close":17.8}
{"ticker":"DRE","date":"2015-09-10","pret":-0.0305,"close":18.01}
{"ticker":"DRE","date":"2015-09-11","pret":0.01064,"close":18.31}
{"ticker":"DRE","date":"2015-09-14","pret":0.02258,"close":18.33}
{"ticker":"DRE","date":"2015-09-15","pret":-0.00109,"close":18.53}
{"ticker":"DRE","date":"2015-09-16","pret":0.01246,"close":18.79}
{"ticker":"DRE","date":"2015-09-17","pret":0.01231,"close":19}
{"ticker":"DRE","date":"2015-09-18","pret":-0.00855,"close":18.95}
{"ticker":"DRE","date":"2015-09-21","pret":0.01755,"close":19.15}
{"ticker":"DRE","date":"2015-09-22","pret":-0.00582,"close":18.78}
{"ticker":"DRE","date":"2015-09-23","pret":-0.00212,"close":18.99}
{"ticker":"DRE","date":"2015-09-24","pret":0.00636,"close":18.97}
{"ticker":"DRE","date":"2015-09-25","pret":0.00684,"close":19.14}
{"ticker":"DRE","date":"2015-09-28","pret":-0.00262,"close":18.86}
{"ticker":"DRE","date":"2015-09-29","pret":-0.0058,"close":19.12}
{"ticker":"DRE","date":"2015-09-30","pret":0.01834,"close":19.05}
{"ticker":"DRE","date":"2015-10-01","pret":-0.00991,"close":19.2}
{"ticker":"DRE","date":"2015-10-02","pret":0.00157,"close":19.48}
{"ticker":"DRE","date":"2015-10-05","pret":0.02533,"close":19.94}
{"ticker":"DRE","date":"2015-10-06","pret":0.01771,"close":19.89}
{"ticker":"DRE","date":"2015-10-07","pret":-0.001,"close":20.37}
{"ticker":"DRE","date":"2015-10-08","pret":0.02136,"close":20.55}
{"ticker":"DRE","date":"2015-10-09","pret":0.00929,"close":20.66}
{"ticker":"DRE","date":"2015-10-12","pret":0.00728,"close":20.95}
{"ticker":"DRE","date":"2015-10-13","pret":0.00722,"close":20.69}
{"ticker":"DRE","date":"2015-10-14","pret":-0.00578,"close":20.37}
{"ticker":"DRE","date":"2015-10-15","pret":-0.01361,"close":20.57}
{"ticker":"DRE","date":"2015-10-16","pret":0.00925,"close":20.68}
{"ticker":"DRE","date":"2015-10-19","pret":0,"close":21.05}
{"ticker":"DRE","date":"2015-10-20","pret":0.01635,"close":21.02}
{"ticker":"DRE","date":"2015-10-21","pret":0.00428,"close":20.87}
{"ticker":"DRE","date":"2015-10-22","pret":-0.00524,"close":21.05}
{"ticker":"DRE","date":"2015-10-23","pret":0.00761,"close":20.96}
{"ticker":"DRE","date":"2015-10-26","pret":-0.00618,"close":20.96}
{"ticker":"DRE","date":"2015-10-27","pret":-0.00191,"close":20.84}
{"ticker":"DRE","date":"2015-10-28","pret":-0.00383,"close":21.06}
{"ticker":"DRE","date":"2015-10-29","pret":0.00478,"close":20.94}
{"ticker":"DRE","date":"2015-10-30","pret":-0.00096,"close":20.7}
{"ticker":"DRE","date":"2015-11-02","pret":-0.0096,"close":21.14}
{"ticker":"DRE","date":"2015-11-03","pret":0.01484,"close":20.96}
{"ticker":"DRE","date":"2015-11-04","pret":-0.0019,"close":20.87}
{"ticker":"DRE","date":"2015-11-05","pret":-0.00621,"close":21.03}
{"ticker":"DRE","date":"2015-11-06","pret":-0.00673,"close":20.31}
{"ticker":"DRE","date":"2015-11-09","pret":-0.04942,"close":19.8}
{"ticker":"DRE","date":"2015-11-10","pret":0.00152,"close":19.95}
{"ticker":"DRE","date":"2015-11-11","pret":0.01257,"close":19.9}
{"ticker":"DRE","date":"2015-11-12","pret":-0.02991,"close":19.28}
{"ticker":"DRE","date":"2015-11-13","pret":-0.00723,"close":19.1}
{"ticker":"DRE","date":"2015-11-16","pret":-0.01147,"close":19.45}
{"ticker":"DRE","date":"2015-11-17","pret":0.01973,"close":19.49}
{"ticker":"DRE","date":"2015-11-18","pret":0.00462,"close":19.66}
{"ticker":"DRE","date":"2015-11-19","pret":0.00765,"close":19.71}
{"ticker":"DRE","date":"2015-11-20","pret":0.00557,"close":20}
{"ticker":"DRE","date":"2015-11-23","pret":0.00955,"close":19.95}
{"ticker":"DRE","date":"2015-11-24","pret":-0.00602,"close":20.09}
{"ticker":"DRE","date":"2015-11-25","pret":0.0125,"close":20.16}
{"ticker":"DRE","date":"2015-11-26"}
{"ticker":"DRE","date":"2015-11-27","pret":0.00446,"close":20.37}
{"ticker":"DRE","date":"2015-11-30","pret":0.00985,"close":20.35}
{"ticker":"DRE","date":"2015-12-01","pret":0.00147,"close":20.87}
{"ticker":"DRE","date":"2015-12-02","pret":0.01602,"close":20.51}
{"ticker":"DRE","date":"2015-12-03","pret":-0.01406,"close":20.23}
{"ticker":"DRE","date":"2015-12-04","pret":-0.01031,"close":20.72}
{"ticker":"DRE","date":"2015-12-07","pret":0.01906,"close":20.72}
{"ticker":"DRE","date":"2015-12-08","pret":-0.00437,"close":20.56}
{"ticker":"DRE","date":"2015-12-09","pret":-0.00585,"close":20.38}
{"ticker":"DRE","date":"2015-12-10","pret":-0.00343,"close":20.51}
{"ticker":"DRE","date":"2015-12-11","pret":-0.00295,"close":20.52}
{"ticker":"DRE","date":"2015-12-14","pret":0.00833,"close":20.39}
{"ticker":"DRE","date":"2015-12-15","pret":0.00098,"close":20.66}
{"ticker":"DRE","date":"2015-12-16","pret":0.01212,"close":21.1}
{"ticker":"DRE","date":"2015-12-17"}
{"ticker":"DRE","date":"2015-12-18","pret":0.01245,"close":20.83}
{"ticker":"DRE","date":"2015-12-21","pret":-0.00143,"close":20.89}
{"ticker":"DRE","date":"2015-12-22","pret":-0.00143,"close":20.85}
{"ticker":"DRE","date":"2015-12-23","pret":-0.00334,"close":20.98}
{"ticker":"DRE","date":"2015-12-24","pret":0.00382,"close":20.94}
{"ticker":"DRE","date":"2015-12-28","pret":-0.00478,"close":21.12}
{"ticker":"DRE","date":"2015-12-29","pret":0.01569,"close":21.31}
{"ticker":"DRE","date":"2015-12-30","pret":0.00377,"close":21.22}
{"ticker":"DRE","date":"2015-12-31","pret":0.00094,"close":21.02}
{"ticker":"DRE","date":"2016-01-04","pret":-0.02039,"close":20.91}
{"ticker":"DRE","date":"2016-01-05","pret":0.00096,"close":21.19}
{"ticker":"DRH","date":"2015-01-02","pret":-0.01917,"close":14.96}
{"ticker":"DRH","date":"2015-01-05","pret":-0.00536,"close":14.88}
{"ticker":"DRH","date":"2015-01-06","pret":0.00469,"close":14.69}
{"ticker":"DRH","date":"2015-01-07","pret":-0.01413,"close":14.7}
{"ticker":"DRH","date":"2015-01-08","pret":-0.00136,"close":15.07}
{"ticker":"DRH","date":"2015-01-09","pret":0.02479,"close":14.96}
{"ticker":"DRH","date":"2015-01-12","pret":-0.00664,"close":15.13}
{"ticker":"DRH","date":"2015-01-13","pret":0.01324,"close":15.26}
{"ticker":"DRH","date":"2015-01-14","pret":-0.0119,"close":15.4}
{"ticker":"DRH","date":"2015-01-15","pret":0.0295,"close":15.34}
{"ticker":"DRH","date":"2015-01-16","pret":-0.00908,"close":15.6}
{"ticker":"DRH","date":"2015-01-20","pret":0.02001,"close":15.4}
{"ticker":"DRH","date":"2015-01-21","pret":-0.01545,"close":15.43}
{"ticker":"DRH","date":"2015-01-22","pret":0.00969,"close":15.98}
{"ticker":"DRH","date":"2015-01-23","pret":0.02851,"close":15.53}
{"ticker":"DRH","date":"2015-01-26","pret":-0.03302,"close":15.46}
{"ticker":"DRH","date":"2015-01-27","pret":-0.01038,"close":15.31}
{"ticker":"DRH","date":"2015-01-28","pret":0.00456,"close":15.04}
{"ticker":"DRH","date":"2015-01-29","pret":-0.02299,"close":15.1}
{"ticker":"DRH","date":"2015-01-30","pret":-0.004,"close":14.53}
{"ticker":"DRH","date":"2015-02-02","pret":-0.02979,"close":14.32}
{"ticker":"DRH","date":"2015-02-03","pret":-0.01593,"close":14.73}
{"ticker":"DRH","date":"2015-02-04","pret":0.02347,"close":14.57}
{"ticker":"DRH","date":"2015-02-05","pret":-0.00616,"close":14.87}
{"ticker":"DRH","date":"2015-02-06","pret":0.02105,"close":14.48}
{"ticker":"DRH","date":"2015-02-09","pret":-0.02725,"close":14.41}
{"ticker":"DRH","date":"2015-02-10","pret":-0.00138,"close":14.52}
{"ticker":"DRH","date":"2015-02-11","pret":0.00345,"close":14.56}
{"ticker":"DRH","date":"2015-02-12","pret":0.01097,"close":14.75}
{"ticker":"DRH","date":"2015-02-13","pret":0.00476,"close":14.67}
{"ticker":"DRH","date":"2015-02-17","pret":-0.0034,"close":14.58}
{"ticker":"DRH","date":"2015-02-18","pret":-0.00752,"close":14.52}
{"ticker":"DRH","date":"2015-02-19","pret":-0.00688,"close":14.37}
{"ticker":"DRH","date":"2015-02-20","pret":-0.01041,"close":14.32}
{"ticker":"DRH","date":"2015-02-23","pret":0,"close":14.44}
{"ticker":"DRH","date":"2015-02-24","pret":-0.0035,"close":14.3}
{"ticker":"DRH","date":"2015-02-25","pret":0.0035,"close":14.28}
{"ticker":"DRH","date":"2015-02-26","pret":-0.0021,"close":14.33}
{"ticker":"DRH","date":"2015-02-27","pret":0.0021,"close":14.48}
{"ticker":"DRH","date":"2015-03-02","pret":0.01248,"close":14.63}
{"ticker":"DRH","date":"2015-03-03","pret":0.01028,"close":14.54}
{"ticker":"DRH","date":"2015-03-04","pret":-0.01028,"close":14.13}
{"ticker":"DRH","date":"2015-03-05","pret":-0.02583,"close":13.87}
{"ticker":"DRH","date":"2015-03-06","pret":-0.0338,"close":13.52}
{"ticker":"DRH","date":"2015-03-09","pret":-0.00587,"close":13.91}
{"ticker":"DRH","date":"2015-03-10","pret":0.01751,"close":13.85}
{"ticker":"DRH","date":"2015-03-11","pret":0.00577,"close":14.15}
{"ticker":"DRH","date":"2015-03-12","pret":0.02345,"close":14.45}
{"ticker":"DRH","date":"2015-03-13","pret":0.0174,"close":14.35}
{"ticker":"DRH","date":"2015-03-16","pret":-0.00069,"close":14.44}
{"ticker":"DRH","date":"2015-03-17","pret":-0.00902,"close":14.56}
{"ticker":"DRH","date":"2015-03-18","pret":0.01384,"close":14.61}
{"ticker":"DRH","date":"2015-03-19","pret":0.00137,"close":14.65}
{"ticker":"DRH","date":"2015-03-20","pret":0.00956,"close":15.06}
{"ticker":"DRH","date":"2015-03-23","pret":0.02352,"close":14.95}
{"ticker":"DRH","date":"2015-03-24","pret":-0.01001,"close":14.62}
{"ticker":"DRH","date":"2015-03-25","pret":-0.03689,"close":14.27}
{"ticker":"DRH","date":"2015-03-26","pret":-0.01402,"close":14.11}
{"ticker":"DRH","date":"2015-03-27","pret":-0.0135,"close":13.99}
{"ticker":"DRH","date":"2015-03-30","pret":0.00571,"close":14.27}
{"ticker":"DRH","date":"2015-03-31","pret":0.01061,"close":14.13}
{"ticker":"DRH","date":"2015-04-01","pret":-0.00494,"close":14.12}
{"ticker":"DRH","date":"2015-04-02","pret":-0.00142,"close":14.32}
{"ticker":"DRH","date":"2015-04-06","pret":0.01337,"close":14.34}
{"ticker":"DRH","date":"2015-04-07","pret":0.0007,"close":13.97}
{"ticker":"DRH","date":"2015-04-08","pret":-0.02331,"close":14.04}
{"ticker":"DRH","date":"2015-04-09","pret":0.00286,"close":13.81}
{"ticker":"DRH","date":"2015-04-10","pret":-0.00859,"close":13.95}
{"ticker":"DRH","date":"2015-04-13","pret":0.00144,"close":14.04}
{"ticker":"DRH","date":"2015-04-14","pret":0.01,"close":13.93}
{"ticker":"DRH","date":"2015-04-15","pret":-0.00785,"close":13.8}
{"ticker":"DRH","date":"2015-04-16","pret":-0.01298,"close":13.9}
{"ticker":"DRH","date":"2015-04-17","pret":0.00145,"close":13.84}
{"ticker":"DRH","date":"2015-04-20","pret":0.00506,"close":13.88}
{"ticker":"DRH","date":"2015-04-21","pret":0.00288,"close":13.87}
{"ticker":"DRH","date":"2015-04-22","pret":0.00072,"close":13.9}
{"ticker":"DRH","date":"2015-04-23","pret":-0.00216,"close":14.18}
{"ticker":"DRH","date":"2015-04-24","pret":0.02207,"close":14.17}
{"ticker":"DRH","date":"2015-04-27","pret":0.00211,"close":14.2}
{"ticker":"DRH","date":"2015-04-28","pret":-0.00422,"close":14.17}
{"ticker":"DRH","date":"2015-04-29","pret":-0.00708,"close":13.97}
{"ticker":"DRH","date":"2015-04-30","pret":-0.01216,"close":13.56}
{"ticker":"DRH","date":"2015-05-01","pret":-0.02403,"close":13.6}
{"ticker":"DRH","date":"2015-05-04","pret":0.00514,"close":13.66}
{"ticker":"DRH","date":"2015-05-05","pret":-0.0022,"close":13.34}
{"ticker":"DRH","date":"2015-05-06","pret":-0.02079,"close":13.27}
{"ticker":"DRH","date":"2015-05-07","pret":-0.00075,"close":13.59}
{"ticker":"DRH","date":"2015-05-08","pret":0.03032,"close":13.74}
{"ticker":"DRH","date":"2015-05-11","pret":0,"close":13.41}
{"ticker":"DRH","date":"2015-05-12","pret":-0.02732,"close":13.44}
{"ticker":"DRH","date":"2015-05-13","pret":0.01412,"close":13.26}
{"ticker":"DRH","date":"2015-05-14","pret":-0.01637,"close":13.5}
{"ticker":"DRH","date":"2015-05-15","pret":0.01489,"close":13.66}
{"ticker":"DRH","date":"2015-05-18","pret":0.00883,"close":13.51}
{"ticker":"DRH","date":"2015-05-19","pret":-0.01402,"close":13.51}
{"ticker":"DRH","date":"2015-05-20","pret":0.00593,"close":13.44}
{"ticker":"DRH","date":"2015-05-21","pret":0.00442,"close":13.4}
{"ticker":"DRH","date":"2015-05-22","pret":-0.01781,"close":13.35}
{"ticker":"DRH","date":"2015-05-26","pret":-0.00601,"close":13.17}
{"ticker":"DRH","date":"2015-05-27","pret":-0.00528,"close":13.36}
{"ticker":"DRH","date":"2015-05-28","pret":0.01204,"close":13.29}
{"ticker":"DRH","date":"2015-05-29","pret":-0.00826,"close":13.17}
{"ticker":"DRH","date":"2015-06-01","pret":-0.00226,"close":13.34}
{"ticker":"DRH","date":"2015-06-02","pret":0.00151,"close":13.28}
{"ticker":"DRH","date":"2015-06-03","pret":0.00377,"close":13.11}
{"ticker":"DRH","date":"2015-06-04","pret":-0.01821,"close":13}
{"ticker":"DRH","date":"2015-06-05","pret":-0.01233,"close":12.86}
{"ticker":"DRH","date":"2015-06-08","pret":-0.00311,"close":12.78}
{"ticker":"DRH","date":"2015-06-09","pret":-0.00546,"close":12.79}
{"ticker":"DRH","date":"2015-06-10","pret":0.0039,"close":12.9}
{"ticker":"DRH","date":"2015-06-11","pret":0.0093,"close":12.91}
{"ticker":"DRH","date":"2015-06-12","pret":-0.00619,"close":12.87}
{"ticker":"DRH","date":"2015-06-15","pret":-0.00311,"close":13.12}
{"ticker":"DRH","date":"2015-06-16","pret":0.02157,"close":13.23}
{"ticker":"DRH","date":"2015-06-17","pret":0.00684,"close":13.24}
{"ticker":"DRH","date":"2015-06-18","pret":0.00453,"close":13.44}
{"ticker":"DRH","date":"2015-06-19","pret":0.01347,"close":13.45}
{"ticker":"DRH","date":"2015-06-22","pret":0.00149,"close":13.22}
{"ticker":"DRH","date":"2015-06-23","pret":-0.02025,"close":13.21}
{"ticker":"DRH","date":"2015-06-24","pret":0.00076,"close":13.15}
{"ticker":"DRH","date":"2015-06-25","pret":-0.00076,"close":13.09}
{"ticker":"DRH","date":"2015-06-26","pret":-0.01527,"close":13.07}
{"ticker":"DRH","date":"2015-06-29","pret":0.00231,"close":12.8}
{"ticker":"DRH","date":"2015-06-30","pret":-0.00925,"close":12.81}
{"ticker":"DRH","date":"2015-07-01","pret":-0.00856,"close":13.04}
{"ticker":"DRH","date":"2015-07-02","pret":0.02393,"close":13.18}
{"ticker":"DRH","date":"2015-07-06","pret":-0.00076,"close":13.27}
{"ticker":"DRH","date":"2015-07-07","pret":0.01665,"close":13.48}
{"ticker":"DRH","date":"2015-07-08","pret":0.00599,"close":13.34}
{"ticker":"DRH","date":"2015-07-09","pret":0.00224,"close":13.17}
{"ticker":"DRH","date":"2015-07-10","pret":-0.01274,"close":13.37}
{"ticker":"DRH","date":"2015-07-13","pret":0.01348,"close":13.38}
{"ticker":"DRH","date":"2015-07-14","pret":0.00149,"close":13.53}
{"ticker":"DRH","date":"2015-07-15","pret":0.00445,"close":13.7}
{"ticker":"DRH","date":"2015-07-16","pret":0.01832,"close":13.8}
{"ticker":"DRH","date":"2015-07-17","pret":0.00073,"close":13.75}
{"ticker":"DRH","date":"2015-07-20","pret":-0.00291,"close":13.77}
{"ticker":"DRH","date":"2015-07-21","pret":0.00146,"close":13.67}
{"ticker":"DRH","date":"2015-07-22","pret":-0.00729,"close":13.63}
{"ticker":"DRH","date":"2015-07-23","pret":-0.00146,"close":13.04}
{"ticker":"DRH","date":"2015-07-24","pret":-0.04652,"close":12.85}
{"ticker":"DRH","date":"2015-07-27","pret":-0.01704,"close":12.84}
{"ticker":"DRH","date":"2015-07-28","pret":0.00623,"close":12.8}
{"ticker":"DRH","date":"2015-07-29","pret":-0.00389,"close":12.74}
{"ticker":"DRH","date":"2015-07-30","pret":-0.01097,"close":12.54}
{"ticker":"DRH","date":"2015-07-31","pret":-0.00712,"close":12.61}
{"ticker":"DRH","date":"2015-08-03","pret":0.00159,"close":12.7}
{"ticker":"DRH","date":"2015-08-04","pret":0.00711,"close":12.59}
{"ticker":"DRH","date":"2015-08-05","pret":-0.00631,"close":12.3}
{"ticker":"DRH","date":"2015-08-06","pret":-0.02648,"close":12.22}
{"ticker":"DRH","date":"2015-08-07","pret":0.05227,"close":12.45}
{"ticker":"DRH","date":"2015-08-10","pret":-0.03215,"close":12.51}
{"ticker":"DRH","date":"2015-08-11","pret":-0.0064,"close":12.61}
{"ticker":"DRH","date":"2015-08-12","pret":0.00878,"close":12.63}
{"ticker":"DRH","date":"2015-08-13","pret":0.00159,"close":12.59}
{"ticker":"DRH","date":"2015-08-14","pret":0,"close":12.57}
{"ticker":"DRH","date":"2015-08-17","pret":-0.00477,"close":12.7}
{"ticker":"DRH","date":"2015-08-18","pret":0.0111,"close":12.71}
{"ticker":"DRH","date":"2015-08-19","pret":-0.00395,"close":12.55}
{"ticker":"DRH","date":"2015-08-20","pret":-0.00955,"close":12.29}
{"ticker":"DRH","date":"2015-08-21","pret":-0.02182,"close":12.04}
{"ticker":"DRH","date":"2015-08-24","pret":-0.03407,"close":11.63}
{"ticker":"DRH","date":"2015-08-25","pret":0.01093,"close":11.34}
{"ticker":"DRH","date":"2015-08-26","pret":-0.03488,"close":11.77}
{"ticker":"DRH","date":"2015-08-27","pret":0.02733,"close":11.9}
{"ticker":"DRH","date":"2015-08-28","pret":0.00252,"close":11.83}
{"ticker":"DRH","date":"2015-08-31","pret":-0.00844,"close":11.76}
{"ticker":"DRH","date":"2015-09-01","pret":-0.02402,"close":11.48}
{"ticker":"DRH","date":"2015-09-02","pret":0.00778,"close":11.54}
{"ticker":"DRH","date":"2015-09-03","pret":-0.00259,"close":11.45}
{"ticker":"DRH","date":"2015-09-04","pret":-0.02182,"close":11.26}
{"ticker":"DRH","date":"2015-09-08","pret":0.00352,"close":11.5}
{"ticker":"DRH","date":"2015-09-09","pret":0.01744,"close":11.43}
{"ticker":"DRH","date":"2015-09-10","pret":-0.0148,"close":11.51}
{"ticker":"DRH","date":"2015-09-11","pret":0.00699,"close":11.73}
{"ticker":"DRH","date":"2015-09-14","pret":0.0224,"close":11.84}
{"ticker":"DRH","date":"2015-09-15","pret":0.00848,"close":11.63}
{"ticker":"DRH","date":"2015-09-16","pret":-0.01962,"close":11.81}
{"ticker":"DRH","date":"2015-09-17","pret":0.01708,"close":11.95}
{"ticker":"DRH","date":"2015-09-18","pret":-0.00339,"close":11.16}
{"ticker":"DRH","date":"2015-09-21","pret":-0.05053,"close":11.37}
{"ticker":"DRH","date":"2015-09-22","pret":0.00712,"close":10.98}
{"ticker":"DRH","date":"2015-09-23","pret":-0.02152,"close":11.23}
{"ticker":"DRH","date":"2015-09-24","pret":0.01261,"close":11.07}
{"ticker":"DRH","date":"2015-09-25","pret":-0.00269,"close":11.21}
{"ticker":"DRH","date":"2015-09-28","pret":-0.01265,"close":10.81}
{"ticker":"DRH","date":"2015-09-29","pret":-0.01373,"close":10.9}
{"ticker":"DRH","date":"2015-09-30","pret":0.01373,"close":11.05}
{"ticker":"DRH","date":"2015-10-01","pret":0.00454,"close":11.16}
{"ticker":"DRH","date":"2015-10-02","pret":0.00452,"close":11.2}
{"ticker":"DRH","date":"2015-10-05","pret":0.0027,"close":11.53}
{"ticker":"DRH","date":"2015-10-06","pret":0.03183,"close":11.74}
{"ticker":"DRH","date":"2015-10-07","pret":0.02323,"close":12.24}
{"ticker":"DRH","date":"2015-10-08","pret":0.03591,"close":12.71}
{"ticker":"DRH","date":"2015-10-09","pret":0.04099,"close":12.79}
{"ticker":"DRH","date":"2015-10-12","pret":0.01018,"close":12.74}
{"ticker":"DRH","date":"2015-10-13","pret":-0.01492,"close":12.41}
{"ticker":"DRH","date":"2015-10-14","pret":-0.01836,"close":12.18}
{"ticker":"DRH","date":"2015-10-15","pret":-0.01379,"close":12.58}
{"ticker":"DRH","date":"2015-10-16","pret":0.0266,"close":12.38}
{"ticker":"DRH","date":"2015-10-19","pret":-0.01766,"close":12.53}
{"ticker":"DRH","date":"2015-10-20","pret":0.01207,"close":12.64}
{"ticker":"DRH","date":"2015-10-21","pret":0.01114,"close":12.23}
{"ticker":"DRH","date":"2015-10-22","pret":-0.02971,"close":12.41}
{"ticker":"DRH","date":"2015-10-23","pret":0.00488,"close":11.98}
{"ticker":"DRH","date":"2015-10-26","pret":-0.02796,"close":11.67}
{"ticker":"DRH","date":"2015-10-27","pret":-0.02963,"close":11.54}
{"ticker":"DRH","date":"2015-10-28","pret":-0.00603,"close":11.6}
{"ticker":"DRH","date":"2015-10-29","pret":-0.0026,"close":11.75}
{"ticker":"DRH","date":"2015-10-30","pret":0.01633,"close":11.68}
{"ticker":"DRH","date":"2015-11-02","pret":-0.00256,"close":12.01}
{"ticker":"DRH","date":"2015-11-03","pret":0.02282,"close":11.81}
{"ticker":"DRH","date":"2015-11-04","pret":-0.01261,"close":11.78}
{"ticker":"DRH","date":"2015-11-05","pret":-0.00509,"close":11.65}
{"ticker":"DRH","date":"2015-11-06","pret":-0.1181,"close":11.61}
{"ticker":"DRH","date":"2015-11-09","pret":0.07643,"close":11.43}
{"ticker":"DRH","date":"2015-11-10","pret":0.01321,"close":11.44}
{"ticker":"DRH","date":"2015-11-11","pret":0.00175,"close":11.49}
{"ticker":"DRH","date":"2015-11-12","pret":0.00087,"close":11.4}
{"ticker":"DRH","date":"2015-11-13","pret":-0.00525,"close":11.15}
{"ticker":"DRH","date":"2015-11-16","pret":-0.02307,"close":11.27}
{"ticker":"DRH","date":"2015-11-17","pret":0.00983,"close":10.93}
{"ticker":"DRH","date":"2015-11-18","pret":-0.0252,"close":10.86}
{"ticker":"DRH","date":"2015-11-19","pret":-0.00824,"close":10.78}
{"ticker":"DRH","date":"2015-11-20","pret":-0.00368,"close":10.77}
{"ticker":"DRH","date":"2015-11-23","pret":-0.00648,"close":10.86}
{"ticker":"DRH","date":"2015-11-24","pret":0.00093,"close":10.88}
{"ticker":"DRH","date":"2015-11-25","pret":0.01015,"close":11.04}
{"ticker":"DRH","date":"2015-11-26"}
{"ticker":"DRH","date":"2015-11-27","pret":0.01096,"close":11.09}
{"ticker":"DRH","date":"2015-11-30","pret":0.00904,"close":11.13}
{"ticker":"DRH","date":"2015-12-01","pret":0.00539,"close":11.25}
{"ticker":"DRH","date":"2015-12-02","pret":-0.00179,"close":10.99}
{"ticker":"DRH","date":"2015-12-03","pret":-0.01445,"close":10.7}
{"ticker":"DRH","date":"2015-12-04","pret":-0.02394,"close":10.94}
{"ticker":"DRH","date":"2015-12-07","pret":0.01572,"close":10.69}
{"ticker":"DRH","date":"2015-12-08","pret":-0.02414,"close":10.59}
{"ticker":"DRH","date":"2015-12-09","pret":-0.00755,"close":10.53}
{"ticker":"DRH","date":"2015-12-10","pret":-0.0019,"close":10.51}
{"ticker":"DRH","date":"2015-12-11","pret":-0.0153,"close":10.4}
{"ticker":"DRH","date":"2015-12-14","pret":0,"close":10.29}
{"ticker":"DRH","date":"2015-12-15","pret":-0.00386,"close":10.37}
{"ticker":"DRH","date":"2015-12-16","pret":0.00867,"close":10.31}
{"ticker":"DRH","date":"2015-12-17"}
{"ticker":"DRH","date":"2015-12-18","pret":-0.02426,"close":9.83}
{"ticker":"DRH","date":"2015-12-21","pret":-0.02688,"close":9.81}
{"ticker":"DRH","date":"2015-12-22","pret":-0.00607,"close":9.82}
{"ticker":"DRH","date":"2015-12-23","pret":0,"close":9.97}
{"ticker":"DRH","date":"2015-12-24","pret":0.01311,"close":10.1}
{"ticker":"DRH","date":"2015-12-28","pret":0.00798,"close":10.06}
{"ticker":"DRH","date":"2015-12-29","pret":-0.00999,"close":10.15}
{"ticker":"DRH","date":"2015-12-30","pret":0.01791,"close":9.96}
{"ticker":"DRH","date":"2015-12-31","pret":-0.01992,"close":9.65}
{"ticker":"DRH","date":"2016-01-04","pret":-0.03898,"close":9.55}
{"ticker":"DRH","date":"2016-01-05","pret":0.00209,"close":9.64}
{"ticker":"DRI","date":"2015-01-02","pret":-0.00203,"close":58.42}
{"ticker":"DRI","date":"2015-01-05","pret":-0.01228,"close":57.99}
{"ticker":"DRI","date":"2015-01-06","pret":0.01126,"close":58.19}
{"ticker":"DRI","date":"2015-01-07","pret":-0.01556,"close":60.19}
{"ticker":"DRI","date":"2015-01-08","pret":0.0463,"close":61.14}
{"ticker":"DRI","date":"2015-01-09","pret":0.00476,"close":59.89}
{"ticker":"DRI","date":"2015-01-12","pret":-0.01651,"close":59.84}
{"ticker":"DRI","date":"2015-01-13","pret":0.00382,"close":59.25}
{"ticker":"DRI","date":"2015-01-14","pret":-0.01639,"close":59.28}
{"ticker":"DRI","date":"2015-01-15","pret":0.00017,"close":58.78}
{"ticker":"DRI","date":"2015-01-16","pret":-0.0117,"close":59.1}
{"ticker":"DRI","date":"2015-01-20","pret":0.01439,"close":59.25}
{"ticker":"DRI","date":"2015-01-21","pret":-0.00793,"close":59.64}
{"ticker":"DRI","date":"2015-01-22","pret":0.01614,"close":60.94}
{"ticker":"DRI","date":"2015-01-23","pret":0.0167,"close":61.22}
{"ticker":"DRI","date":"2015-01-26","pret":0.00409,"close":62.17}
{"ticker":"DRI","date":"2015-01-27","pret":0.00716,"close":61.41}
{"ticker":"DRI","date":"2015-01-28","pret":-0.0026,"close":60.72}
{"ticker":"DRI","date":"2015-01-29","pret":-0.00816,"close":62.22}
{"ticker":"DRI","date":"2015-01-30","pret":0.01043,"close":61.38}
{"ticker":"DRI","date":"2015-02-02","pret":-0.00586,"close":60.02}
{"ticker":"DRI","date":"2015-02-03","pret":-0.01894,"close":60.76}
{"ticker":"DRI","date":"2015-02-04","pret":0.00712,"close":60.66}
{"ticker":"DRI","date":"2015-02-05","pret":0.0056,"close":60.98}
{"ticker":"DRI","date":"2015-02-06","pret":0.00082,"close":60.65}
{"ticker":"DRI","date":"2015-02-09","pret":-0.01337,"close":60.17}
{"ticker":"DRI","date":"2015-02-10","pret":0.00679,"close":61.05}
{"ticker":"DRI","date":"2015-02-11","pret":0.00904,"close":60.81}
{"ticker":"DRI","date":"2015-02-12","pret":-0.0092,"close":61.41}
{"ticker":"DRI","date":"2015-02-13","pret":0.01019,"close":61.72}
{"ticker":"DRI","date":"2015-02-17","pret":0.00538,"close":61.45}
{"ticker":"DRI","date":"2015-02-18","pret":-0.00098,"close":62.17}
{"ticker":"DRI","date":"2015-02-19","pret":0.01165,"close":62.32}
{"ticker":"DRI","date":"2015-02-20","pret":0.00209,"close":62.21}
{"ticker":"DRI","date":"2015-02-23","pret":0.0016,"close":62.59}
{"ticker":"DRI","date":"2015-02-24","pret":0.00575,"close":63.53}
{"ticker":"DRI","date":"2015-02-25","pret":0.01172,"close":64.32}
{"ticker":"DRI","date":"2015-02-26","pret":0.01407,"close":64.38}
{"ticker":"DRI","date":"2015-02-27","pret":0.00047,"close":64}
{"ticker":"DRI","date":"2015-03-02","pret":-0.00607,"close":64.38}
{"ticker":"DRI","date":"2015-03-03","pret":0.00281,"close":63.89}
{"ticker":"DRI","date":"2015-03-04","pret":-0.01206,"close":62.89}
{"ticker":"DRI","date":"2015-03-05","pret":-0.00823,"close":64.21}
{"ticker":"DRI","date":"2015-03-06","pret":0.01436,"close":62.71}
{"ticker":"DRI","date":"2015-03-09","pret":-0.01642,"close":63.36}
{"ticker":"DRI","date":"2015-03-10","pret":0.00445,"close":62.47}
{"ticker":"DRI","date":"2015-03-11","pret":-0.00972,"close":61.72}
{"ticker":"DRI","date":"2015-03-12","pret":-0.00594,"close":63.53}
{"ticker":"DRI","date":"2015-03-13","pret":0.02402,"close":63.1}
{"ticker":"DRI","date":"2015-03-16","pret":-0.0011,"close":64.91}
{"ticker":"DRI","date":"2015-03-17","pret":0.02133,"close":65.52}
{"ticker":"DRI","date":"2015-03-18","pret":0.00935,"close":65.19}
{"ticker":"DRI","date":"2015-03-19","pret":-0.00505,"close":64.87}
{"ticker":"DRI","date":"2015-03-20","pret":0.03304,"close":66.75}
{"ticker":"DRI","date":"2015-03-23","pret":0.00548,"close":69.22}
{"ticker":"DRI","date":"2015-03-24","pret":0.01944,"close":69.73}
{"ticker":"DRI","date":"2015-03-25","pret":0.01022,"close":68.71}
{"ticker":"DRI","date":"2015-03-26","pret":-0.02129,"close":68.26}
{"ticker":"DRI","date":"2015-03-27","pret":0.00176,"close":69.05}
{"ticker":"DRI","date":"2015-03-30","pret":0.01306,"close":69.42}
{"ticker":"DRI","date":"2015-03-31","pret":0.00144,"close":69.34}
{"ticker":"DRI","date":"2015-04-01","pret":-0.00447,"close":67.47}
{"ticker":"DRI","date":"2015-04-02","pret":-0.01795,"close":67.45}
{"ticker":"DRI","date":"2015-04-06","pret":-0.01096,"close":66.55}
{"ticker":"DRI","date":"2015-04-07","pret":-0.00687,"close":66.26}
{"ticker":"DRI","date":"2015-04-08","pret":-0.01161,"close":67.49}
{"ticker":"DRI","date":"2015-04-09","pret":0.01938,"close":67.18}
{"ticker":"DRI","date":"2015-04-10","pret":0.00578,"close":68.78}
{"ticker":"DRI","date":"2015-04-13","pret":0.01103,"close":68.6}
{"ticker":"DRI","date":"2015-04-14","pret":0.0019,"close":67.9}
{"ticker":"DRI","date":"2015-04-15","pret":-0.00718,"close":67.05}
{"ticker":"DRI","date":"2015-04-16","pret":-0.01467,"close":66.43}
{"ticker":"DRI","date":"2015-04-17","pret":-0.01579,"close":64.94}
{"ticker":"DRI","date":"2015-04-20","pret":-0.0099,"close":65.22}
{"ticker":"DRI","date":"2015-04-21","pret":-0.00138,"close":65.29}
{"ticker":"DRI","date":"2015-04-22","pret":0.00107,"close":65.2}
{"ticker":"DRI","date":"2015-04-23","pret":0.00291,"close":65.81}
{"ticker":"DRI","date":"2015-04-24","pret":0.00897,"close":67.01}
{"ticker":"DRI","date":"2015-04-27","pret":0.01413,"close":65.94}
{"ticker":"DRI","date":"2015-04-28","pret":-0.01853,"close":66.37}
{"ticker":"DRI","date":"2015-04-29","pret":-0.00046,"close":64.43}
{"ticker":"DRI","date":"2015-04-30","pret":-0.02495,"close":63.77}
{"ticker":"DRI","date":"2015-05-01","pret":0.00062,"close":63.99}
{"ticker":"DRI","date":"2015-05-04","pret":-0.0025,"close":63.18}
{"ticker":"DRI","date":"2015-05-05","pret":-0.01384,"close":61.75}
{"ticker":"DRI","date":"2015-05-06","pret":-0.01951,"close":61.64}
{"ticker":"DRI","date":"2015-05-07","pret":-0.00146,"close":63.07}
{"ticker":"DRI","date":"2015-05-08","pret":0.02823,"close":63.96}
{"ticker":"DRI","date":"2015-05-11","pret":0.00377,"close":64.16}
{"ticker":"DRI","date":"2015-05-12","pret":-0.00282,"close":63.68}
{"ticker":"DRI","date":"2015-05-13","pret":0.00126,"close":62.76}
{"ticker":"DRI","date":"2015-05-14","pret":-0.00946,"close":63.39}
{"ticker":"DRI","date":"2015-05-15","pret":0.00773,"close":63.93}
{"ticker":"DRI","date":"2015-05-18","pret":0.00267,"close":64.07}
{"ticker":"DRI","date":"2015-05-19","pret":0.00656,"close":65.13}
{"ticker":"DRI","date":"2015-05-20","pret":0.01284,"close":64.38}
{"ticker":"DRI","date":"2015-05-21","pret":-0.01362,"close":64.57}
{"ticker":"DRI","date":"2015-05-22","pret":0.00854,"close":64.75}
{"ticker":"DRI","date":"2015-05-26","pret":-0.00016,"close":64.18}
{"ticker":"DRI","date":"2015-05-27","pret":-0.00062,"close":64.92}
{"ticker":"DRI","date":"2015-05-28","pret":0.00401,"close":64.94}
{"ticker":"DRI","date":"2015-05-29","pret":0.00461,"close":65.54}
{"ticker":"DRI","date":"2015-06-01","pret":0.00489,"close":65.8}
{"ticker":"DRI","date":"2015-06-02","pret":0.00168,"close":65.06}
{"ticker":"DRI","date":"2015-06-03","pret":-0.00642,"close":65.32}
{"ticker":"DRI","date":"2015-06-04","pret":-0.00092,"close":64.39}
{"ticker":"DRI","date":"2015-06-05","pret":-0.01484,"close":64.84}
{"ticker":"DRI","date":"2015-06-08","pret":0.00946,"close":65.41}
{"ticker":"DRI","date":"2015-06-09","pret":0.00569,"close":65.01}
{"ticker":"DRI","date":"2015-06-10","pret":-0.00246,"close":66.95}
{"ticker":"DRI","date":"2015-06-11","pret":0.03119,"close":67.05}
{"ticker":"DRI","date":"2015-06-12","pret":0.01156,"close":68.11}
{"ticker":"DRI","date":"2015-06-15","pret":-0.00295,"close":68.13}
{"ticker":"DRI","date":"2015-06-16","pret":0.00736,"close":67.94}
{"ticker":"DRI","date":"2015-06-17","pret":-0.00441,"close":68.26}
{"ticker":"DRI","date":"2015-06-18","pret":0.01303,"close":69.16}
{"ticker":"DRI","date":"2015-06-19","pret":0.00334,"close":68.87}
{"ticker":"DRI","date":"2015-06-22","pret":0.00535,"close":69.38}
{"ticker":"DRI","date":"2015-06-23","pret":0.0517,"close":69.39}
{"ticker":"DRI","date":"2015-06-24","pret":-0.05401,"close":70.84}
{"ticker":"DRI","date":"2015-06-25","pret":0.03326,"close":71.23}
{"ticker":"DRI","date":"2015-06-26","pret":0.00084,"close":72.96}
{"ticker":"DRI","date":"2015-06-29","pret":0.00724,"close":71.2}
{"ticker":"DRI","date":"2015-06-30","pret":-0.0025,"close":71.08}
{"ticker":"DRI","date":"2015-07-01","pret":-0.00348,"close":70.22}
{"ticker":"DRI","date":"2015-07-02","pret":-0.01447,"close":70.31}
{"ticker":"DRI","date":"2015-07-06","pret":-0.0061,"close":70.69}
{"ticker":"DRI","date":"2015-07-07","pret":0.00907,"close":72.1}
{"ticker":"DRI","date":"2015-07-08","pret":0.00268,"close":70.84}
{"ticker":"DRI","date":"2015-07-09","pret":0.01591,"close":71.56}
{"ticker":"DRI","date":"2015-07-10","pret":0.00208,"close":72.16}
{"ticker":"DRI","date":"2015-07-13","pret":0.00469,"close":72.37}
{"ticker":"DRI","date":"2015-07-14","pret":-0.00427,"close":72.34}
{"ticker":"DRI","date":"2015-07-15","pret":0.00069,"close":71.39}
{"ticker":"DRI","date":"2015-07-16","pret":-0.01013,"close":72.95}
{"ticker":"DRI","date":"2015-07-17","pret":0.01687,"close":72.59}
{"ticker":"DRI","date":"2015-07-20","pret":-0.00316,"close":72.95}
{"ticker":"DRI","date":"2015-07-21","pret":0.00316,"close":73.01}
{"ticker":"DRI","date":"2015-07-22","pret":0.00274,"close":74.59}
{"ticker":"DRI","date":"2015-07-23","pret":0.02539,"close":74.87}
{"ticker":"DRI","date":"2015-07-24","pret":0.00186,"close":73.07}
{"ticker":"DRI","date":"2015-07-27","pret":-0.02958,"close":72.31}
{"ticker":"DRI","date":"2015-07-28","pret":-0.00881,"close":72.43}
{"ticker":"DRI","date":"2015-07-29","pret":0.00785,"close":73.18}
{"ticker":"DRI","date":"2015-07-30","pret":0.00274,"close":73.8}
{"ticker":"DRI","date":"2015-07-31","pret":0.01238,"close":73.76}
{"ticker":"DRI","date":"2015-08-03","pret":-0.00135,"close":73.91}
{"ticker":"DRI","date":"2015-08-04","pret":0.00027,"close":73.99}
{"ticker":"DRI","date":"2015-08-05","pret":0.00284,"close":74.91}
{"ticker":"DRI","date":"2015-08-06","pret":0.00296,"close":70.8}
{"ticker":"DRI","date":"2015-08-07","pret":-0.04738,"close":71.77}
{"ticker":"DRI","date":"2015-08-10","pret":0.01775,"close":71.11}
{"ticker":"DRI","date":"2015-08-11","pret":-0.02171,"close":70.97}
{"ticker":"DRI","date":"2015-08-12","pret":-0.00397,"close":70.72}
{"ticker":"DRI","date":"2015-08-13","pret":0.00567,"close":71.95}
{"ticker":"DRI","date":"2015-08-14","pret":0.01807,"close":72.37}
{"ticker":"DRI","date":"2015-08-17","pret":-0.00056,"close":72.57}
{"ticker":"DRI","date":"2015-08-18","pret":0.00968,"close":71.61}
{"ticker":"DRI","date":"2015-08-19","pret":-0.01875,"close":72.27}
{"ticker":"DRI","date":"2015-08-20","pret":0.01018,"close":71.61}
{"ticker":"DRI","date":"2015-08-21","pret":-0.01397,"close":70.18}
{"ticker":"DRI","date":"2015-08-24","pret":-0.05823,"close":66.77}
{"ticker":"DRI","date":"2015-08-25","pret":0.01407,"close":66.82}
{"ticker":"DRI","date":"2015-08-26","pret":0.00367,"close":68.16}
{"ticker":"DRI","date":"2015-08-27","pret":0.0038,"close":68.85}
{"ticker":"DRI","date":"2015-08-28","pret":0.00335,"close":69.05}
{"ticker":"DRI","date":"2015-08-31","pret":0.00276,"close":68.01}
{"ticker":"DRI","date":"2015-09-01","pret":-0.02959,"close":67.07}
{"ticker":"DRI","date":"2015-09-02","pret":0.0166,"close":68.96}
{"ticker":"DRI","date":"2015-09-03","pret":0.01676,"close":69.21}
{"ticker":"DRI","date":"2015-09-04","pret":-0.00988,"close":68.78}
{"ticker":"DRI","date":"2015-09-08","pret":0.0218,"close":70.42}
{"ticker":"DRI","date":"2015-09-09","pret":0.01418,"close":68.96}
{"ticker":"DRI","date":"2015-09-10","pret":-0.0277,"close":69.67}
{"ticker":"DRI","date":"2015-09-11","pret":0.00692,"close":70.24}
{"ticker":"DRI","date":"2015-09-14","pret":0.01286,"close":70.2}
{"ticker":"DRI","date":"2015-09-15","pret":-0.00142,"close":70.04}
{"ticker":"DRI","date":"2015-09-16","pret":-0.00327,"close":69.33}
{"ticker":"DRI","date":"2015-09-17","pret":-0.01191,"close":70.28}
{"ticker":"DRI","date":"2015-09-18","pret":0.00475,"close":69.46}
{"ticker":"DRI","date":"2015-09-21","pret":0.00287,"close":70.27}
{"ticker":"DRI","date":"2015-09-22","pret":-0.00892,"close":69.69}
{"ticker":"DRI","date":"2015-09-23","pret":0.01021,"close":71.11}
{"ticker":"DRI","date":"2015-09-24","pret":0.01222,"close":71.46}
{"ticker":"DRI","date":"2015-09-25","pret":0.0125,"close":70.76}
{"ticker":"DRI","date":"2015-09-28","pret":-0.01448,"close":68.11}
{"ticker":"DRI","date":"2015-09-29","pret":-0.03383,"close":67.89}
{"ticker":"DRI","date":"2015-09-30","pret":0.00395,"close":68.54}
{"ticker":"DRI","date":"2015-10-01","pret":-0.00029,"close":68.42}
{"ticker":"DRI","date":"2015-10-02","pret":-0.01233,"close":68.52}
{"ticker":"DRI","date":"2015-10-05","pret":0.018,"close":68.47}
{"ticker":"DRI","date":"2015-10-06","pret":-0.00889,"close":67.94}
{"ticker":"DRI","date":"2015-10-07","pret":-0.01593,"close":66.43}
{"ticker":"DRI","date":"2015-10-08","pret":-0.02089,"close":66.76}
{"ticker":"DRI","date":"2015-10-09","pret":0.01132,"close":66.68}
{"ticker":"DRI","date":"2015-10-12","pret":-0.00346,"close":66.25}
{"ticker":"DRI","date":"2015-10-13","pret":-0.00498,"close":66.42}
{"ticker":"DRI","date":"2015-10-14","pret":0.00634,"close":63.76}
{"ticker":"DRI","date":"2015-10-15","pret":-0.041,"close":63.8}
{"ticker":"DRI","date":"2015-10-16","pret":0.00297,"close":65.14}
{"ticker":"DRI","date":"2015-10-19","pret":0.0244,"close":65.7}
{"ticker":"DRI","date":"2015-10-20","pret":-0.00214,"close":63.73}
{"ticker":"DRI","date":"2015-10-21","pret":-0.02492,"close":62.8}
{"ticker":"DRI","date":"2015-10-22","pret":-0.00645,"close":64.09}
{"ticker":"DRI","date":"2015-10-23","pret":0.01674,"close":63.91}
{"ticker":"DRI","date":"2015-10-26","pret":-0.00763,"close":64.71}
{"ticker":"DRI","date":"2015-10-27","pret":0.00172,"close":63.22}
{"ticker":"DRI","date":"2015-10-28","pret":-0.00972,"close":64.85}
{"ticker":"DRI","date":"2015-10-29","pret":0.01439,"close":62.43}
{"ticker":"DRI","date":"2015-10-30","pret":-0.02819,"close":61.89}
{"ticker":"DRI","date":"2015-11-02","pret":-0.00963,"close":62.66}
{"ticker":"DRI","date":"2015-11-03","pret":0.00451,"close":62.55}
{"ticker":"DRI","date":"2015-11-04","pret":0.00544,"close":61.42}
{"ticker":"DRI","date":"2015-11-05","pret":-0.01886,"close":61.78}
{"ticker":"DRI","date":"2015-11-06","pret":0.00146,"close":61.71}
{"ticker":"DRI","date":"2015-11-09","pret":-0.0013,"close":61.36}
{"ticker":"DRI","date":"2015-11-10","pret":-0.1076,"close":54.68}
{"ticker":"DRI","date":"2015-11-11","pret":-0.00308,"close":55.51}
{"ticker":"DRI","date":"2015-11-12","pret":0.0198,"close":55.13}
{"ticker":"DRI","date":"2015-11-13","pret":-0.01852,"close":54.34}
{"ticker":"DRI","date":"2015-11-16","pret":-0.01684,"close":53.97}
{"ticker":"DRI","date":"2015-11-17","pret":-0.00129,"close":53.93}
{"ticker":"DRI","date":"2015-11-18","pret":-0.00556,"close":53.99}
{"ticker":"DRI","date":"2015-11-19","pret":0.00814,"close":54.42}
{"ticker":"DRI","date":"2015-11-20","pret":0.00716,"close":55.13}
{"ticker":"DRI","date":"2015-11-23","pret":0.00857,"close":56.35}
{"ticker":"DRI","date":"2015-11-24","pret":0.00849,"close":56.33}
{"ticker":"DRI","date":"2015-11-25","pret":0.01376,"close":56.85}
{"ticker":"DRI","date":"2015-11-26"}
{"ticker":"DRI","date":"2015-11-27","pret":0.01428,"close":57.05}
{"ticker":"DRI","date":"2015-11-30","pret":-0.00456,"close":56.17}
{"ticker":"DRI","date":"2015-12-01","pret":-0.00511,"close":56.72}
{"ticker":"DRI","date":"2015-12-02","pret":-0.00194,"close":56.3}
{"ticker":"DRI","date":"2015-12-03","pret":-0.00124,"close":55.2}
{"ticker":"DRI","date":"2015-12-04","pret":-0.0159,"close":57.43}
{"ticker":"DRI","date":"2015-12-07","pret":0.03486,"close":58.92}
{"ticker":"DRI","date":"2015-12-08","pret":0.01656,"close":59.18}
{"ticker":"DRI","date":"2015-12-09","pret":0.00222,"close":58.09}
{"ticker":"DRI","date":"2015-12-10","pret":-0.00634,"close":57.75}
{"ticker":"DRI","date":"2015-12-11","pret":-0.01995,"close":57.77}
{"ticker":"DRI","date":"2015-12-14","pret":0.01409,"close":58.59}
{"ticker":"DRI","date":"2015-12-15","pret":0.01849,"close":59}
{"ticker":"DRI","date":"2015-12-16","pret":0.00895,"close":59.29}
{"ticker":"DRI","date":"2015-12-17"}
{"ticker":"DRI","date":"2015-12-18","pret":0.00235,"close":62.5}
{"ticker":"DRI","date":"2015-12-21","pret":0.05355,"close":63.7}
{"ticker":"DRI","date":"2015-12-22","pret":0.01889,"close":64.08}
{"ticker":"DRI","date":"2015-12-23","pret":0.00374,"close":64.5}
{"ticker":"DRI","date":"2015-12-24","pret":0.00155,"close":64.56}
{"ticker":"DRI","date":"2015-12-28","pret":0.0017,"close":64.3}
{"ticker":"DRI","date":"2015-12-29","pret":0.0017,"close":64.45}
{"ticker":"DRI","date":"2015-12-30","pret":-0.00186,"close":64.29}
{"ticker":"DRI","date":"2015-12-31","pret":-0.00653,"close":63.64}
{"ticker":"DRI","date":"2016-01-04","pret":-0.01968,"close":62.75}
{"ticker":"DRI","date":"2016-01-05","pret":0.00965,"close":63.89}
{"ticker":"DRII","date":"2015-01-02","pret":-0.01421,"close":27.33}
{"ticker":"DRII","date":"2015-01-05","pret":-0.0261,"close":26.62}
{"ticker":"DRII","date":"2015-01-06","pret":-0.02303,"close":25.77}
{"ticker":"DRII","date":"2015-01-07","pret":0.02009,"close":27.87}
{"ticker":"DRII","date":"2015-01-08","pret":0.02546,"close":28.51}
{"ticker":"DRII","date":"2015-01-09","pret":0.02202,"close":28.08}
{"ticker":"DRII","date":"2015-01-12","pret":0.02566,"close":30.26}
{"ticker":"DRII","date":"2015-01-13","pret":0.04812,"close":29.77}
{"ticker":"DRII","date":"2015-01-14","pret":-0.03756,"close":29.95}
{"ticker":"DRII","date":"2015-01-15","pret":0.01646,"close":29.28}
{"ticker":"DRII","date":"2015-01-16","pret":-0.02873,"close":29.3}
{"ticker":"DRII","date":"2015-01-20","pret":0.0082,"close":29.07}
{"ticker":"DRII","date":"2015-01-21","pret":-0.01473,"close":28.79}
{"ticker":"DRII","date":"2015-01-22","pret":-0.00173,"close":29.25}
{"ticker":"DRII","date":"2015-01-23","pret":0.01408,"close":29.18}
{"ticker":"DRII","date":"2015-01-26","pret":-0.0041,"close":28.7}
{"ticker":"DRII","date":"2015-01-27","pret":-0.03094,"close":28.5}
{"ticker":"DRII","date":"2015-01-28","pret":0.01437,"close":28.35}
{"ticker":"DRII","date":"2015-01-29","pret":-0.0105,"close":28.07}
{"ticker":"DRII","date":"2015-01-30","pret":-0.02241,"close":28.38}
{"ticker":"DRII","date":"2015-02-02","pret":0.02311,"close":28.39}
{"ticker":"DRII","date":"2015-02-03","pret":0.0007,"close":28.71}
{"ticker":"DRII","date":"2015-02-04","pret":0.00421,"close":29.24}
{"ticker":"DRII","date":"2015-02-05","pret":0.02624,"close":29.79}
{"ticker":"DRII","date":"2015-02-06","pret":0.01555,"close":30.22}
{"ticker":"DRII","date":"2015-02-09","pret":0.01333,"close":29.84}
{"ticker":"DRII","date":"2015-02-10","pret":-0.00298,"close":31.23}
{"ticker":"DRII","date":"2015-02-11","pret":0.0333,"close":31.53}
{"ticker":"DRII","date":"2015-02-12","pret":0.02097,"close":31.68}
{"ticker":"DRII","date":"2015-02-13","pret":-0.00473,"close":31.26}
{"ticker":"DRII","date":"2015-02-17","pret":-0.00412,"close":31.32}
{"ticker":"DRII","date":"2015-02-18","pret":-0.00988,"close":32.11}
{"ticker":"DRII","date":"2015-02-19","pret":0.07913,"close":33.55}
{"ticker":"DRII","date":"2015-02-20","pret":-0.00534,"close":34}
{"ticker":"DRII","date":"2015-02-23","pret":0.01183,"close":34.02}
{"ticker":"DRII","date":"2015-02-24","pret":0,"close":33.5}
{"ticker":"DRII","date":"2015-02-25","pret":-0.01691,"close":33.93}
{"ticker":"DRII","date":"2015-02-26","pret":0.01602,"close":34.52}
{"ticker":"DRII","date":"2015-02-27","pret":0.01751,"close":34.65}
{"ticker":"DRII","date":"2015-03-02","pret":-0.01516,"close":35.22}
{"ticker":"DRII","date":"2015-03-03","pret":0.02523,"close":33.84}
{"ticker":"DRII","date":"2015-03-04","pret":-0.04032,"close":34.76}
{"ticker":"DRII","date":"2015-03-05","pret":0.00624,"close":33.6}
{"ticker":"DRII","date":"2015-03-06","pret":-0.00983,"close":33.29}
{"ticker":"DRII","date":"2015-03-09","pret":-0.0039,"close":33.77}
{"ticker":"DRII","date":"2015-03-10","pret":0.00599,"close":33.73}
{"ticker":"DRII","date":"2015-03-11","pret":0.00684,"close":33.85}
{"ticker":"DRII","date":"2015-03-12","pret":0.00944,"close":34}
{"ticker":"DRII","date":"2015-03-13","pret":-0.00088,"close":33.21}
{"ticker":"DRII","date":"2015-03-16","pret":-0.0196,"close":33.05}
{"ticker":"DRII","date":"2015-03-17","pret":-0.00783,"close":33.1}
{"ticker":"DRII","date":"2015-03-18","pret":-0.00272,"close":33.21}
{"ticker":"DRII","date":"2015-03-19","pret":0.00303,"close":33.84}
{"ticker":"DRII","date":"2015-03-20","pret":0.0283,"close":34.58}
{"ticker":"DRII","date":"2015-03-23","pret":0.01718,"close":33.69}
{"ticker":"DRII","date":"2015-03-24","pret":-0.03108,"close":33.62}
{"ticker":"DRII","date":"2015-03-25","pret":0.0006,"close":32.99}
{"ticker":"DRII","date":"2015-03-26","pret":-0.02257,"close":33.07}
{"ticker":"DRII","date":"2015-03-27","pret":0.00909,"close":33.1}
{"ticker":"DRII","date":"2015-03-30","pret":0.00901,"close":33.48}
{"ticker":"DRII","date":"2015-03-31","pret":-0.0021,"close":33.43}
{"ticker":"DRII","date":"2015-04-01","pret":0.00359,"close":33.07}
{"ticker":"DRII","date":"2015-04-02","pret":-0.0108,"close":32.75}
{"ticker":"DRII","date":"2015-04-06","pret":-0.02012,"close":32.41}
{"ticker":"DRII","date":"2015-04-07","pret":-0.00216,"close":32.32}
{"ticker":"DRII","date":"2015-04-08","pret":-0.00031,"close":32.24}
{"ticker":"DRII","date":"2015-04-09","pret":-0.00464,"close":32.2}
{"ticker":"DRII","date":"2015-04-10","pret":-0.00062,"close":31.96}
{"ticker":"DRII","date":"2015-04-13","pret":-0.01123,"close":31.63}
{"ticker":"DRII","date":"2015-04-14","pret":-0.00882,"close":31.33}
{"ticker":"DRII","date":"2015-04-15","pret":-0.00858,"close":31.43}
{"ticker":"DRII","date":"2015-04-16","pret":-0.00064,"close":31.62}
{"ticker":"DRII","date":"2015-04-17","pret":0.00605,"close":31.3}
{"ticker":"DRII","date":"2015-04-20","pret":-0.00509,"close":32.24}
{"ticker":"DRII","date":"2015-04-21","pret":0.02956,"close":33.43}
{"ticker":"DRII","date":"2015-04-22","pret":0.04217,"close":33.2}
{"ticker":"DRII","date":"2015-04-23","pret":-0.01708,"close":33.95}
{"ticker":"DRII","date":"2015-04-24","pret":0.02389,"close":33.98}
{"ticker":"DRII","date":"2015-04-27","pret":0.00618,"close":34.09}
{"ticker":"DRII","date":"2015-04-28","pret":0.00117,"close":33.88}
{"ticker":"DRII","date":"2015-04-29","pret":-0.01238,"close":33.15}
{"ticker":"DRII","date":"2015-04-30","pret":0.01996,"close":32.01}
{"ticker":"DRII","date":"2015-05-01","pret":-0.06951,"close":32.06}
{"ticker":"DRII","date":"2015-05-04","pret":0.00031,"close":32.23}
{"ticker":"DRII","date":"2015-05-05","pret":0.00311,"close":32.09}
{"ticker":"DRII","date":"2015-05-06","pret":-0.00311,"close":32.61}
{"ticker":"DRII","date":"2015-05-07","pret":0.01821,"close":33.01}
{"ticker":"DRII","date":"2015-05-08","pret":0.01699,"close":33}
{"ticker":"DRII","date":"2015-05-11","pret":-0.00876,"close":32.84}
{"ticker":"DRII","date":"2015-05-12","pret":-0.00426,"close":32.33}
{"ticker":"DRII","date":"2015-05-13","pret":-0.01566,"close":32.04}
{"ticker":"DRII","date":"2015-05-14","pret":-0.00683,"close":32.32}
{"ticker":"DRII","date":"2015-05-15","pret":0.00869,"close":31.99}
{"ticker":"DRII","date":"2015-05-18","pret":-0.01337,"close":32.64}
{"ticker":"DRII","date":"2015-05-19","pret":0.02199,"close":32.69}
{"ticker":"DRII","date":"2015-05-20","pret":0.00519,"close":32.62}
{"ticker":"DRII","date":"2015-05-21","pret":-0.00887,"close":31.89}
{"ticker":"DRII","date":"2015-05-22","pret":-0.02207,"close":31.84}
{"ticker":"DRII","date":"2015-05-26","pret":-0.00283,"close":31.51}
{"ticker":"DRII","date":"2015-05-27","pret":-0.00316,"close":32.1}
{"ticker":"DRII","date":"2015-05-28","pret":0.01132,"close":31.58}
{"ticker":"DRII","date":"2015-05-29","pret":-0.01544,"close":31.1}
{"ticker":"DRII","date":"2015-06-01","pret":-0.00669,"close":31.7}
{"ticker":"DRII","date":"2015-06-02","pret":0.01018,"close":32.17}
{"ticker":"DRII","date":"2015-06-03","pret":0.01942,"close":33.07}
{"ticker":"DRII","date":"2015-06-04","pret":0.023,"close":33.05}
{"ticker":"DRII","date":"2015-06-05","pret":0.00152,"close":33.76}
{"ticker":"DRII","date":"2015-06-08","pret":0.02068,"close":33.29}
{"ticker":"DRII","date":"2015-06-09","pret":-0.01344,"close":33.42}
{"ticker":"DRII","date":"2015-06-10","pret":0.01046,"close":34.03}
{"ticker":"DRII","date":"2015-06-11","pret":0.01506,"close":34.61}
{"ticker":"DRII","date":"2015-06-12","pret":0.01252,"close":33.52}
{"ticker":"DRII","date":"2015-06-15","pret":-0.03534,"close":33.45}
{"ticker":"DRII","date":"2015-06-16","pret":0.0006,"close":33.2}
{"ticker":"DRII","date":"2015-06-17","pret":-0.0024,"close":33.31}
{"ticker":"DRII","date":"2015-06-18","pret":0.0015,"close":34.23}
{"ticker":"DRII","date":"2015-06-19","pret":0.02809,"close":34.16}
{"ticker":"DRII","date":"2015-06-22","pret":0.00407,"close":33.65}
{"ticker":"DRII","date":"2015-06-23","pret":-0.02469,"close":33.79}
{"ticker":"DRII","date":"2015-06-24","pret":-0.0003,"close":32.67}
{"ticker":"DRII","date":"2015-06-25","pret":-0.02289,"close":32.51}
{"ticker":"DRII","date":"2015-06-26","pret":-0.00611,"close":32.29}
{"ticker":"DRII","date":"2015-06-29","pret":-0.01762,"close":31.42}
{"ticker":"DRII","date":"2015-06-30","pret":-0.01129,"close":31.55}
{"ticker":"DRII","date":"2015-07-01","pret":-0.00474,"close":31.53}
{"ticker":"DRII","date":"2015-07-02","pret":0.00222,"close":31.45}
{"ticker":"DRII","date":"2015-07-06","pret":-0.01145,"close":31.79}
{"ticker":"DRII","date":"2015-07-07","pret":0.01461,"close":31.81}
{"ticker":"DRII","date":"2015-07-08","pret":-0.00664,"close":31.21}
{"ticker":"DRII","date":"2015-07-09","pret":0.00222,"close":30.72}
{"ticker":"DRII","date":"2015-07-10","pret":-0.01918,"close":30.87}
{"ticker":"DRII","date":"2015-07-13","pret":0.00032,"close":31.86}
{"ticker":"DRII","date":"2015-07-14","pret":0.028,"close":32.19}
{"ticker":"DRII","date":"2015-07-15","pret":0.00999,"close":31.82}
{"ticker":"DRII","date":"2015-07-16","pret":-0.0053,"close":31.8}
{"ticker":"DRII","date":"2015-07-17","pret":-0.00595,"close":31.48}
{"ticker":"DRII","date":"2015-07-20","pret":-0.01169,"close":31.54}
{"ticker":"DRII","date":"2015-07-21","pret":0.00317,"close":31.58}
{"ticker":"DRII","date":"2015-07-22","pret":0.00032,"close":32.08}
{"ticker":"DRII","date":"2015-07-23","pret":0.01665,"close":30.58}
{"ticker":"DRII","date":"2015-07-24","pret":-0.03519,"close":30.1}
{"ticker":"DRII","date":"2015-07-27","pret":-0.03949,"close":28.79}
{"ticker":"DRII","date":"2015-07-28","pret":-0.0286,"close":28.24}
{"ticker":"DRII","date":"2015-07-29","pret":-0.01989,"close":29.12}
{"ticker":"DRII","date":"2015-07-30","pret":0.06612,"close":30.94}
{"ticker":"DRII","date":"2015-07-31","pret":0.02315,"close":31.34}
{"ticker":"DRII","date":"2015-08-03","pret":0.01154,"close":29.86}
{"ticker":"DRII","date":"2015-08-04","pret":-0.04696,"close":28.93}
{"ticker":"DRII","date":"2015-08-05","pret":-0.03189,"close":28.78}
{"ticker":"DRII","date":"2015-08-06","pret":-0.00935,"close":27.9}
{"ticker":"DRII","date":"2015-08-07","pret":-0.03469,"close":28.05}
{"ticker":"DRII","date":"2015-08-10","pret":0.01502,"close":28.57}
{"ticker":"DRII","date":"2015-08-11","pret":0.00531,"close":27.47}
{"ticker":"DRII","date":"2015-08-12","pret":-0.03667,"close":26.99}
{"ticker":"DRII","date":"2015-08-13","pret":-0.01438,"close":26.68}
{"ticker":"DRII","date":"2015-08-14","pret":-0.01083,"close":25.95}
{"ticker":"DRII","date":"2015-08-17","pret":-0.02625,"close":27.42}
{"ticker":"DRII","date":"2015-08-18","pret":0.05439,"close":27}
{"ticker":"DRII","date":"2015-08-19","pret":-0.02739,"close":26.51}
{"ticker":"DRII","date":"2015-08-20","pret":-0.01856,"close":25.66}
{"ticker":"DRII","date":"2015-08-21","pret":-0.0362,"close":25.98}
{"ticker":"DRII","date":"2015-08-24","pret":-0.02164,"close":24.45}
{"ticker":"DRII","date":"2015-08-25","pret":0.02401,"close":24.29}
{"ticker":"DRII","date":"2015-08-26","pret":-0.01755,"close":25.3}
{"ticker":"DRII","date":"2015-08-27","pret":0.02346,"close":25.93}
{"ticker":"DRII","date":"2015-08-28","pret":0.01792,"close":25.81}
{"ticker":"DRII","date":"2015-08-31","pret":-0.01204,"close":25.39}
{"ticker":"DRII","date":"2015-09-01","pret":-0.03136,"close":24.29}
{"ticker":"DRII","date":"2015-09-02","pret":-0.00485,"close":24.36}
{"ticker":"DRII","date":"2015-09-03","pret":-0.00447,"close":24.35}
{"ticker":"DRII","date":"2015-09-04","pret":-0.02347,"close":24.03}
{"ticker":"DRII","date":"2015-09-08","pret":0.0198,"close":24.77}
{"ticker":"DRII","date":"2015-09-09","pret":0.02182,"close":24.41}
{"ticker":"DRII","date":"2015-09-10","pret":-0.02591,"close":24.53}
{"ticker":"DRII","date":"2015-09-11","pret":0.00123,"close":24.58}
{"ticker":"DRII","date":"2015-09-14","pret":0.01867,"close":25.35}
{"ticker":"DRII","date":"2015-09-15","pret":0.02187,"close":25.81}
{"ticker":"DRII","date":"2015-09-16","pret":0.00862,"close":26.3}
{"ticker":"DRII","date":"2015-09-17","pret":0.02351,"close":26.49}
{"ticker":"DRII","date":"2015-09-18","pret":-0.00803,"close":26.05}
{"ticker":"DRII","date":"2015-09-21","pret":0.00689,"close":25.99}
{"ticker":"DRII","date":"2015-09-22","pret":-0.02276,"close":25.35}
{"ticker":"DRII","date":"2015-09-23","pret":-0.00862,"close":24.43}
{"ticker":"DRII","date":"2015-09-24","pret":-0.04714,"close":24.55}
{"ticker":"DRII","date":"2015-09-25","pret":0.02203,"close":23.9}
{"ticker":"DRII","date":"2015-09-28","pret":-0.04245,"close":23.19}
{"ticker":"DRII","date":"2015-09-29","pret":-0.02128,"close":23.07}
{"ticker":"DRII","date":"2015-09-30","pret":0.00429,"close":23.39}
{"ticker":"DRII","date":"2015-10-01","pret":0.00513,"close":23.37}
{"ticker":"DRII","date":"2015-10-02","pret":-0.01071,"close":23.85}
{"ticker":"DRII","date":"2015-10-05","pret":0.03678,"close":24.74}
{"ticker":"DRII","date":"2015-10-06","pret":0.03146,"close":24.87}
{"ticker":"DRII","date":"2015-10-07","pret":0.00522,"close":25.25}
{"ticker":"DRII","date":"2015-10-08","pret":0.00797,"close":26.01}
{"ticker":"DRII","date":"2015-10-09","pret":0.03395,"close":25.53}
{"ticker":"DRII","date":"2015-10-12","pret":-0.02094,"close":25.95}
{"ticker":"DRII","date":"2015-10-13","pret":0.01052,"close":25.4}
{"ticker":"DRII","date":"2015-10-14","pret":-0.01366,"close":25.14}
{"ticker":"DRII","date":"2015-10-15","pret":-0.04174,"close":23.48}
{"ticker":"DRII","date":"2015-10-16","pret":-0.03801,"close":22.56}
{"ticker":"DRII","date":"2015-10-19","pret":-0.04796,"close":23.27}
{"ticker":"DRII","date":"2015-10-20","pret":0.04113,"close":23.61}
{"ticker":"DRII","date":"2015-10-21","pret":0.02831,"close":24.89}
{"ticker":"DRII","date":"2015-10-22","pret":0.04601,"close":25.05}
{"ticker":"DRII","date":"2015-10-23","pret":0.01147,"close":25.3}
{"ticker":"DRII","date":"2015-10-26","pret":-0.00671,"close":25.12}
{"ticker":"DRII","date":"2015-10-27","pret":-0.00915,"close":25.97}
{"ticker":"DRII","date":"2015-10-28","pret":0.04608,"close":27.05}
{"ticker":"DRII","date":"2015-10-29","pret":0.06644,"close":28.33}
{"ticker":"DRII","date":"2015-10-30","pret":0.01101,"close":28.44}
{"ticker":"DRII","date":"2015-11-02","pret":0.00528,"close":27.82}
{"ticker":"DRII","date":"2015-11-03","pret":-0.02167,"close":28.54}
{"ticker":"DRII","date":"2015-11-04","pret":0.02447,"close":28.67}
{"ticker":"DRII","date":"2015-11-05","pret":0.00489,"close":28.37}
{"ticker":"DRII","date":"2015-11-06","pret":-0.01228,"close":28.51}
{"ticker":"DRII","date":"2015-11-09","pret":0.01332,"close":27.34}
{"ticker":"DRII","date":"2015-11-10","pret":-0.05403,"close":27.42}
{"ticker":"DRII","date":"2015-11-11","pret":0.00806,"close":27.05}
{"ticker":"DRII","date":"2015-11-12","pret":-0.0225,"close":26.27}
{"ticker":"DRII","date":"2015-11-13","pret":-0.02722,"close":25.97}
{"ticker":"DRII","date":"2015-11-16","pret":-0.00307,"close":26.34}
{"ticker":"DRII","date":"2015-11-17","pret":0.01261,"close":27.78}
{"ticker":"DRII","date":"2015-11-18","pret":0.05251,"close":26.63}
{"ticker":"DRII","date":"2015-11-19","pret":-0.04306,"close":26.5}
{"ticker":"DRII","date":"2015-11-20","pret":0.00338,"close":26.39}
{"ticker":"DRII","date":"2015-11-23","pret":-0.01549,"close":26.95}
{"ticker":"DRII","date":"2015-11-24","pret":0.01773,"close":27.02}
{"ticker":"DRII","date":"2015-11-25","pret":0.01963,"close":27.9}
{"ticker":"DRII","date":"2015-11-26"}
{"ticker":"DRII","date":"2015-11-27","pret":0.02105,"close":27.8}
{"ticker":"DRII","date":"2015-11-30","pret":0.00894,"close":28.11}
{"ticker":"DRII","date":"2015-12-01","pret":0.00426,"close":28.93}
{"ticker":"DRII","date":"2015-12-02","pret":0.02243,"close":29.14}
{"ticker":"DRII","date":"2015-12-03","pret":0.01103,"close":28.42}
{"ticker":"DRII","date":"2015-12-04","pret":-0.02674,"close":28.19}
{"ticker":"DRII","date":"2015-12-07","pret":-0.0124,"close":27.49}
{"ticker":"DRII","date":"2015-12-08","pret":-0.02746,"close":26.87}
{"ticker":"DRII","date":"2015-12-09","pret":-0.01774,"close":27.4}
{"ticker":"DRII","date":"2015-12-10","pret":0.01591,"close":27.33}
{"ticker":"DRII","date":"2015-12-11","pret":-0.01107,"close":26.61}
{"ticker":"DRII","date":"2015-12-14","pret":-0.0142,"close":25.73}
{"ticker":"DRII","date":"2015-12-15","pret":-0.02207,"close":25.87}
{"ticker":"DRII","date":"2015-12-16","pret":0.00307,"close":26.25}
{"ticker":"DRII","date":"2015-12-17"}
{"ticker":"DRII","date":"2015-12-18","pret":-0.02761,"close":24.82}
{"ticker":"DRII","date":"2015-12-21","pret":-0.0147,"close":24.87}
{"ticker":"DRII","date":"2015-12-22","pret":-0.00361,"close":24.5}
{"ticker":"DRII","date":"2015-12-23","pret":-0.00928,"close":25.9}
{"ticker":"DRII","date":"2015-12-24","pret":0.0502,"close":25.48}
{"ticker":"DRII","date":"2015-12-28","pret":-0.02104,"close":25.53}
{"ticker":"DRII","date":"2015-12-29","pret":0.01018,"close":25.89}
{"ticker":"DRII","date":"2015-12-30","pret":0.00583,"close":25.62}
{"ticker":"DRII","date":"2015-12-31","pret":-0.00973,"close":25.51}
{"ticker":"DRII","date":"2016-01-04","pret":-0.02095,"close":24.67}
{"ticker":"DRII","date":"2016-01-05","pret":-0.01044,"close":24}
{"ticker":"DRNA","date":"2015-01-02","pret":0.03255,"close":17.59}
{"ticker":"DRNA","date":"2015-01-05","pret":0.0581,"close":17.5}
{"ticker":"DRNA","date":"2015-01-06","pret":0.00568,"close":17.27}
{"ticker":"DRNA","date":"2015-01-07","pret":-0.01026,"close":20.53}
{"ticker":"DRNA","date":"2015-01-08","pret":0.18318,"close":18.49}
{"ticker":"DRNA","date":"2015-01-09","pret":-0.12911,"close":18.5}
{"ticker":"DRNA","date":"2015-01-12","pret":0.10644,"close":19.85}
{"ticker":"DRNA","date":"2015-01-13","pret":-0.02469,"close":19.66}
{"ticker":"DRNA","date":"2015-01-14","pret":-0.03356,"close":20.15}
{"ticker":"DRNA","date":"2015-01-15","pret":0.03954,"close":19.41}
{"ticker":"DRNA","date":"2015-01-16","pret":-0.03593,"close":20.23}
{"ticker":"DRNA","date":"2015-01-20","pret":0.04039,"close":20.38}
{"ticker":"DRNA","date":"2015-01-21","pret":-0.00895,"close":20.39}
{"ticker":"DRNA","date":"2015-01-22","pret":0.02173,"close":19.91}
{"ticker":"DRNA","date":"2015-01-23","pret":-0.03227,"close":19.63}
{"ticker":"DRNA","date":"2015-01-26","pret":0.00904,"close":20.62}
{"ticker":"DRNA","date":"2015-01-27","pret":0.0198,"close":21.71}
{"ticker":"DRNA","date":"2015-01-28","pret":0.07369,"close":20.95}
{"ticker":"DRNA","date":"2015-01-29","pret":-0.03995,"close":21.13}
{"ticker":"DRNA","date":"2015-01-30","pret":-0.00523,"close":21.32}
{"ticker":"DRNA","date":"2015-02-02","pret":0.02075,"close":21.14}
{"ticker":"DRNA","date":"2015-02-03","pret":-0.01079,"close":21.57}
{"ticker":"DRNA","date":"2015-02-04","pret":0.00846,"close":21.19}
{"ticker":"DRNA","date":"2015-02-05","pret":-0.00987,"close":21.97}
{"ticker":"DRNA","date":"2015-02-06","pret":0.03345,"close":21.31}
{"ticker":"DRNA","date":"2015-02-09","pret":-0.02826,"close":21.41}
{"ticker":"DRNA","date":"2015-02-10","pret":0.00749,"close":21.95}
{"ticker":"DRNA","date":"2015-02-11","pret":0.0139,"close":21.95}
{"ticker":"DRNA","date":"2015-02-12","pret":0.01868,"close":21.36}
{"ticker":"DRNA","date":"2015-02-13","pret":-0.03072,"close":21.3}
{"ticker":"DRNA","date":"2015-02-17","pret":-0.01832,"close":21.56}
{"ticker":"DRNA","date":"2015-02-18","pret":0.02389,"close":22.07}
{"ticker":"DRNA","date":"2015-02-19","pret":0.02379,"close":24.9}
{"ticker":"DRNA","date":"2015-02-20","pret":0.12239,"close":26.02}
{"ticker":"DRNA","date":"2015-02-23","pret":0.03614,"close":25.14}
{"ticker":"DRNA","date":"2015-02-24","pret":-0.02658,"close":23.72}
{"ticker":"DRNA","date":"2015-02-25","pret":-0.06803,"close":23.91}
{"ticker":"DRNA","date":"2015-02-26","pret":0.0076,"close":24.94}
{"ticker":"DRNA","date":"2015-02-27","pret":0.04284,"close":24.43}
{"ticker":"DRNA","date":"2015-03-02","pret":-0.01217,"close":24.61}
{"ticker":"DRNA","date":"2015-03-03","pret":0.00407,"close":23.76}
{"ticker":"DRNA","date":"2015-03-04","pret":-0.04788,"close":24.47}
{"ticker":"DRNA","date":"2015-03-05","pret":0.04176,"close":25.3}
{"ticker":"DRNA","date":"2015-03-06","pret":0.03061,"close":25.34}
{"ticker":"DRNA","date":"2015-03-09","pret":-0.00637,"close":23.68}
{"ticker":"DRNA","date":"2015-03-10","pret":-0.06132,"close":23.16}
{"ticker":"DRNA","date":"2015-03-11","pret":-0.01669,"close":24.16}
{"ticker":"DRNA","date":"2015-03-12","pret":0.05172,"close":24.64}
{"ticker":"DRNA","date":"2015-03-13","pret":0.0441,"close":25.13}
{"ticker":"DRNA","date":"2015-03-16","pret":-0.01064,"close":26.35}
{"ticker":"DRNA","date":"2015-03-17","pret":0.04533,"close":26.94}
{"ticker":"DRNA","date":"2015-03-18","pret":0.02136,"close":26.5}
{"ticker":"DRNA","date":"2015-03-19","pret":-0.01119,"close":26.5}
{"ticker":"DRNA","date":"2015-03-20","pret":-0.00376,"close":24.81}
{"ticker":"DRNA","date":"2015-03-23","pret":-0.06251,"close":24.95}
{"ticker":"DRNA","date":"2015-03-24","pret":0.0004,"close":25.04}
{"ticker":"DRNA","date":"2015-03-25","pret":0.00877,"close":24.22}
{"ticker":"DRNA","date":"2015-03-26","pret":-0.03638,"close":24.02}
{"ticker":"DRNA","date":"2015-03-27","pret":-0.00993,"close":23.98}
{"ticker":"DRNA","date":"2015-03-30","pret":-0.00208,"close":23.16}
{"ticker":"DRNA","date":"2015-03-31","pret":-0.03736,"close":24.03}
{"ticker":"DRNA","date":"2015-04-01","pret":0.03318,"close":23.33}
{"ticker":"DRNA","date":"2015-04-02","pret":-0.0156,"close":21.29}
{"ticker":"DRNA","date":"2015-04-06","pret":-0.11375,"close":18.43}
{"ticker":"DRNA","date":"2015-04-07","pret":-0.13653,"close":17.88}
{"ticker":"DRNA","date":"2015-04-08","pret":-0.02487,"close":18.31}
{"ticker":"DRNA","date":"2015-04-09","pret":0.02378,"close":18.17}
{"ticker":"DRNA","date":"2015-04-10","pret":0.00382,"close":18.32}
{"ticker":"DRNA","date":"2015-04-13","pret":-0.00655,"close":18.66}
{"ticker":"DRNA","date":"2015-04-14","pret":0.02969,"close":18.51}
{"ticker":"DRNA","date":"2015-04-15","pret":0.00425,"close":18.37}
{"ticker":"DRNA","date":"2015-04-16","pret":-0.02412,"close":19.17}
{"ticker":"DRNA","date":"2015-04-17","pret":0.03832,"close":19.27}
{"ticker":"DRNA","date":"2015-04-20","pret":0.00728,"close":22.03}
{"ticker":"DRNA","date":"2015-04-21","pret":0.14276,"close":22.94}
{"ticker":"DRNA","date":"2015-04-22","pret":0.03228,"close":22.92}
{"ticker":"DRNA","date":"2015-04-23","pret":0,"close":24.43}
{"ticker":"DRNA","date":"2015-04-24","pret":0.07299,"close":24.18}
{"ticker":"DRNA","date":"2015-04-27","pret":-0.02209,"close":23.43}
{"ticker":"DRNA","date":"2015-04-28","pret":-0.03322,"close":22.22}
{"ticker":"DRNA","date":"2015-04-29","pret":-0.05402,"close":21.96}
{"ticker":"DRNA","date":"2015-04-30","pret":-0.02144,"close":20.07}
{"ticker":"DRNA","date":"2015-05-01","pret":-0.07018,"close":19.64}
{"ticker":"DRNA","date":"2015-05-04","pret":-0.02758,"close":19.32}
{"ticker":"DRNA","date":"2015-05-05","pret":-0.01899,"close":18.71}
{"ticker":"DRNA","date":"2015-05-06","pret":-0.02041,"close":19.9}
{"ticker":"DRNA","date":"2015-05-07","pret":0.05704,"close":21.11}
{"ticker":"DRNA","date":"2015-05-08","pret":0.06385,"close":21.32}
{"ticker":"DRNA","date":"2015-05-11","pret":-0.00094,"close":22.65}
{"ticker":"DRNA","date":"2015-05-12","pret":0.0098,"close":20.5}
{"ticker":"DRNA","date":"2015-05-13","pret":-0.05098,"close":21.59}
{"ticker":"DRNA","date":"2015-05-14","pret":0.06664,"close":21.41}
{"ticker":"DRNA","date":"2015-05-15","pret":-0.01892,"close":19.52}
{"ticker":"DRNA","date":"2015-05-18","pret":-0.09834,"close":20.27}
{"ticker":"DRNA","date":"2015-05-19","pret":0.0148,"close":18.84}
{"ticker":"DRNA","date":"2015-05-20","pret":-0.0456,"close":18.69}
{"ticker":"DRNA","date":"2015-05-21","pret":-0.06066,"close":16.31}
{"ticker":"DRNA","date":"2015-05-22","pret":-0.08706,"close":16.76}
{"ticker":"DRNA","date":"2015-05-26","pret":0.02848,"close":16.63}
{"ticker":"DRNA","date":"2015-05-27","pret":-0.0078,"close":17}
{"ticker":"DRNA","date":"2015-05-28","pret":0.02438,"close":16.45}
{"ticker":"DRNA","date":"2015-05-29","pret":-0.00708,"close":16.54}
{"ticker":"DRNA","date":"2015-06-01","pret":-0.0131,"close":16.7}
{"ticker":"DRNA","date":"2015-06-02","pret":0.02194,"close":16.71}
{"ticker":"DRNA","date":"2015-06-03","pret":-0.01239,"close":16.86}
{"ticker":"DRNA","date":"2015-06-04","pret":-0.00596,"close":16.25}
{"ticker":"DRNA","date":"2015-06-05","pret":-0.04459,"close":15.12}
{"ticker":"DRNA","date":"2015-06-08","pret":-0.05455,"close":15.88}
{"ticker":"DRNA","date":"2015-06-09","pret":0.04388,"close":15.56}
{"ticker":"DRNA","date":"2015-06-10","pret":-0.01655,"close":16.1}
{"ticker":"DRNA","date":"2015-06-11","pret":-0.00838,"close":15.39}
{"ticker":"DRNA","date":"2015-06-12","pret":-0.00584,"close":15.8}
{"ticker":"DRNA","date":"2015-06-15","pret":0.02507,"close":16.19}
{"ticker":"DRNA","date":"2015-06-16","pret":0.02508,"close":15.75}
{"ticker":"DRNA","date":"2015-06-17","pret":-0.01183,"close":15.96}
{"ticker":"DRNA","date":"2015-06-18","pret":0.0025,"close":15.5}
{"ticker":"DRNA","date":"2015-06-19","pret":-0.03498,"close":15.41}
{"ticker":"DRNA","date":"2015-06-22","pret":-0.00065,"close":15.15}
{"ticker":"DRNA","date":"2015-06-23","pret":-0.02426,"close":14.98}
{"ticker":"DRNA","date":"2015-06-24","pret":-0.01,"close":14.14}
{"ticker":"DRNA","date":"2015-06-25","pret":-0.04595,"close":13.87}
{"ticker":"DRNA","date":"2015-06-26","pret":-0.02703,"close":13.29}
{"ticker":"DRNA","date":"2015-06-29","pret":-0.05331,"close":13.93}
{"ticker":"DRNA","date":"2015-06-30","pret":0.05331,"close":13.95}
{"ticker":"DRNA","date":"2015-07-01","pret":0.01645,"close":14.45}
{"ticker":"DRNA","date":"2015-07-02","pret":0.03004,"close":14.13}
{"ticker":"DRNA","date":"2015-07-06","pret":-0.03716,"close":14.14}
{"ticker":"DRNA","date":"2015-07-07","pret":0.00712,"close":13.39}
{"ticker":"DRNA","date":"2015-07-08","pret":-0.07204,"close":12.8}
{"ticker":"DRNA","date":"2015-07-09","pret":-0.00842,"close":12.3}
{"ticker":"DRNA","date":"2015-07-10","pret":-0.04641,"close":12.61}
{"ticker":"DRNA","date":"2015-07-13","pret":0.02308,"close":13.41}
{"ticker":"DRNA","date":"2015-07-14","pret":0.05808,"close":14.83}
{"ticker":"DRNA","date":"2015-07-15","pret":0.09888,"close":14.09}
{"ticker":"DRNA","date":"2015-07-16","pret":-0.04681,"close":14.49}
{"ticker":"DRNA","date":"2015-07-17","pret":0.02643,"close":14.45}
{"ticker":"DRNA","date":"2015-07-20","pret":-0.00966,"close":13.52}
{"ticker":"DRNA","date":"2015-07-21","pret":-0.06366,"close":13.77}
{"ticker":"DRNA","date":"2015-07-22","pret":0.00662,"close":14.21}
{"ticker":"DRNA","date":"2015-07-23","pret":0.04238,"close":13.69}
{"ticker":"DRNA","date":"2015-07-24","pret":-0.04826,"close":13.02}
{"ticker":"DRNA","date":"2015-07-27","pret":-0.05226,"close":12.7}
{"ticker":"DRNA","date":"2015-07-28","pret":-0.00938,"close":12.74}
{"ticker":"DRNA","date":"2015-07-29","pret":-0.00236,"close":12.1}
{"ticker":"DRNA","date":"2015-07-30","pret":-0.04918,"close":12.02}
{"ticker":"DRNA","date":"2015-07-31","pret":-0.00497,"close":12.22}
{"ticker":"DRNA","date":"2015-08-03","pret":0.01074,"close":12.27}
{"ticker":"DRNA","date":"2015-08-04","pret":0.01144,"close":11.97}
{"ticker":"DRNA","date":"2015-08-05","pret":-0.0098,"close":11.54}
{"ticker":"DRNA","date":"2015-08-06","pret":-0.05827,"close":11.12}
{"ticker":"DRNA","date":"2015-08-07","pret":-0.11604,"close":11.89}
{"ticker":"DRNA","date":"2015-08-10","pret":0.15024,"close":11.5}
{"ticker":"DRNA","date":"2015-08-11","pret":-0.0438,"close":10.83}
{"ticker":"DRNA","date":"2015-08-12","pret":-0.0569,"close":10.9}
{"ticker":"DRNA","date":"2015-08-13","pret":0.0175,"close":11.77}
{"ticker":"DRNA","date":"2015-08-14","pret":0.06625,"close":10.9}
{"ticker":"DRNA","date":"2015-08-17","pret":-0.07174,"close":11.09}
{"ticker":"DRNA","date":"2015-08-18","pret":0.0182,"close":10.16}
{"ticker":"DRNA","date":"2015-08-19","pret":-0.09947,"close":10.64}
{"ticker":"DRNA","date":"2015-08-20","pret":0.04098,"close":10}
{"ticker":"DRNA","date":"2015-08-21","pret":-0.09206,"close":10.34}
{"ticker":"DRNA","date":"2015-08-24","pret":0.01766,"close":10.55}
{"ticker":"DRNA","date":"2015-08-25","pret":0.12565,"close":10.08}
{"ticker":"DRNA","date":"2015-08-26","pret":-0.06666,"close":10.52}
{"ticker":"DRNA","date":"2015-08-27","pret":0.0306,"close":10.24}
{"ticker":"DRNA","date":"2015-08-28","pret":-0.03937,"close":11.13}
{"ticker":"DRNA","date":"2015-08-31","pret":0.08268,"close":10.97}
{"ticker":"DRNA","date":"2015-09-01","pret":-0.03021,"close":10.6}
{"ticker":"DRNA","date":"2015-09-02","pret":0.00093,"close":11.34}
{"ticker":"DRNA","date":"2015-09-03","pret":0.06558,"close":10.63}
{"ticker":"DRNA","date":"2015-09-04","pret":-0.09097,"close":10.93}
{"ticker":"DRNA","date":"2015-09-08","pret":0.0752,"close":11.19}
{"ticker":"DRNA","date":"2015-09-09","pret":-0.01066,"close":9.84}
{"ticker":"DRNA","date":"2015-09-10","pret":-0.1366,"close":9.86}
{"ticker":"DRNA","date":"2015-09-11","pret":0,"close":9.75}
{"ticker":"DRNA","date":"2015-09-14","pret":0.00307,"close":9.64}
{"ticker":"DRNA","date":"2015-09-15","pret":-0.01958,"close":9.61}
{"ticker":"DRNA","date":"2015-09-16","pret":0.00104,"close":9.88}
{"ticker":"DRNA","date":"2015-09-17","pret":0.01956,"close":10.94}
{"ticker":"DRNA","date":"2015-09-18","pret":0.08871,"close":11.79}
{"ticker":"DRNA","date":"2015-09-21","pret":0.09004,"close":11.85}
{"ticker":"DRNA","date":"2015-09-22","pret":-0.00684,"close":10.48}
{"ticker":"DRNA","date":"2015-09-23","pret":-0.10203,"close":10.34}
{"ticker":"DRNA","date":"2015-09-24","pret":-0.01823,"close":10.54}
{"ticker":"DRNA","date":"2015-09-25","pret":0.03051,"close":9.71}
{"ticker":"DRNA","date":"2015-09-28","pret":-0.10588,"close":8.39}
{"ticker":"DRNA","date":"2015-09-29","pret":-0.13742,"close":8.03}
{"ticker":"DRNA","date":"2015-09-30","pret":-0.0267,"close":8.21}
{"ticker":"DRNA","date":"2015-10-01","pret":0.01707,"close":8.02}
{"ticker":"DRNA","date":"2015-10-02","pret":-0.03444,"close":8.67}
{"ticker":"DRNA","date":"2015-10-05","pret":0.09656,"close":8.88}
{"ticker":"DRNA","date":"2015-10-06","pret":0.00567,"close":8.24}
{"ticker":"DRNA","date":"2015-10-07","pret":-0.05457,"close":9.27}
{"ticker":"DRNA","date":"2015-10-08","pret":0.08243,"close":9.17}
{"ticker":"DRNA","date":"2015-10-09","pret":0.01851,"close":10.05}
{"ticker":"DRNA","date":"2015-10-12","pret":0.08674,"close":9.99}
{"ticker":"DRNA","date":"2015-10-13","pret":-0.01696,"close":9.47}
{"ticker":"DRNA","date":"2015-10-14","pret":-0.04107,"close":9.63}
{"ticker":"DRNA","date":"2015-10-15","pret":0.00835,"close":10.68}
{"ticker":"DRNA","date":"2015-10-16","pret":0.10827,"close":10.75}
{"ticker":"DRNA","date":"2015-10-19","pret":-0.01126,"close":10.76}
{"ticker":"DRNA","date":"2015-10-20","pret":0.01684,"close":10.31}
{"ticker":"DRNA","date":"2015-10-21","pret":-0.03397,"close":9.71}
{"ticker":"DRNA","date":"2015-10-22","pret":-0.07677,"close":10.05}
{"ticker":"DRNA","date":"2015-10-23","pret":0.05837,"close":9.92}
{"ticker":"DRNA","date":"2015-10-26","pret":-0.02374,"close":10.34}
{"ticker":"DRNA","date":"2015-10-27","pret":0.03347,"close":9.95}
{"ticker":"DRNA","date":"2015-10-28","pret":-0.02748,"close":10.38}
{"ticker":"DRNA","date":"2015-10-29","pret":0.02457,"close":9.94}
{"ticker":"DRNA","date":"2015-10-30","pret":-0.03558,"close":10.02}
{"ticker":"DRNA","date":"2015-11-02","pret":0.00602,"close":11.4}
{"ticker":"DRNA","date":"2015-11-03","pret":0.1231,"close":11.64}
{"ticker":"DRNA","date":"2015-11-04","pret":0.0339,"close":12.5}
{"ticker":"DRNA","date":"2015-11-05","pret":0.04594,"close":11.81}
{"ticker":"DRNA","date":"2015-11-06","pret":-0.05022,"close":11.67}
{"ticker":"DRNA","date":"2015-11-09","pret":0.0077,"close":11.72}
{"ticker":"DRNA","date":"2015-11-10","pret":-0.00085,"close":11.56}
{"ticker":"DRNA","date":"2015-11-11","pret":-0.0552,"close":11.95}
{"ticker":"DRNA","date":"2015-11-12","pret":0.07379,"close":10.68}
{"ticker":"DRNA","date":"2015-11-13","pret":-0.12271,"close":11.18}
{"ticker":"DRNA","date":"2015-11-16","pret":0.06057,"close":11.52}
{"ticker":"DRNA","date":"2015-11-17","pret":0.0194,"close":10.11}
{"ticker":"DRNA","date":"2015-11-18","pret":-0.12249,"close":10.51}
{"ticker":"DRNA","date":"2015-11-19","pret":0.04157,"close":10.25}
{"ticker":"DRNA","date":"2015-11-20","pret":-0.02299,"close":10.54}
{"ticker":"DRNA","date":"2015-11-23","pret":0.01252,"close":11.01}
{"ticker":"DRNA","date":"2015-11-24","pret":0.05673,"close":11.28}
{"ticker":"DRNA","date":"2015-11-25","pret":0.01792,"close":12.26}
{"ticker":"DRNA","date":"2015-11-26"}
{"ticker":"DRNA","date":"2015-11-27","pret":0.08508,"close":13.2}
{"ticker":"DRNA","date":"2015-11-30","pret":0.08067,"close":13.36}
{"ticker":"DRNA","date":"2015-12-01","pret":0.01494,"close":14.47}
{"ticker":"DRNA","date":"2015-12-02","pret":0.05621,"close":14.49}
{"ticker":"DRNA","date":"2015-12-03","pret":0.0208,"close":13.74}
{"ticker":"DRNA","date":"2015-12-04","pret":-0.0543,"close":13.12}
{"ticker":"DRNA","date":"2015-12-07","pret":-0.04218,"close":13.04}
{"ticker":"DRNA","date":"2015-12-08","pret":-0.02139,"close":13.26}
{"ticker":"DRNA","date":"2015-12-09","pret":0.02592,"close":13.15}
{"ticker":"DRNA","date":"2015-12-10","pret":-0.01593,"close":13.02}
{"ticker":"DRNA","date":"2015-12-11","pret":-0.02712,"close":12.73}
{"ticker":"DRNA","date":"2015-12-14","pret":0,"close":12.66}
{"ticker":"DRNA","date":"2015-12-15","pret":0.00078,"close":13.3}
{"ticker":"DRNA","date":"2015-12-16","pret":0.05498,"close":13.9}
{"ticker":"DRNA","date":"2015-12-17"}
{"ticker":"DRNA","date":"2015-12-18","pret":0.07924,"close":14.53}
{"ticker":"DRNA","date":"2015-12-21","pret":0.00684,"close":14.26}
{"ticker":"DRNA","date":"2015-12-22","pret":-0.02415,"close":12.28}
{"ticker":"DRNA","date":"2015-12-23","pret":-0.14558,"close":12.53}
{"ticker":"DRNA","date":"2015-12-24","pret":0.02078,"close":12.07}
{"ticker":"DRNA","date":"2015-12-28","pret":-0.05279,"close":11.7}
{"ticker":"DRNA","date":"2015-12-29","pret":-0.01852,"close":11.35}
{"ticker":"DRNA","date":"2015-12-30","pret":-0.03458,"close":11.7}
{"ticker":"DRNA","date":"2015-12-31","pret":0.02347,"close":11.87}
{"ticker":"DRNA","date":"2016-01-04","pret":-0.00086,"close":11.39}
{"ticker":"DRNA","date":"2016-01-05","pret":-0.02261,"close":10.85}
{"ticker":"DRQ","date":"2015-01-02","pret":0.00773,"close":76.55}
{"ticker":"DRQ","date":"2015-01-05","pret":-0.01632,"close":73.45}
{"ticker":"DRQ","date":"2015-01-06","pret":-0.03168,"close":72.48}
{"ticker":"DRQ","date":"2015-01-07","pret":-0.00027,"close":72.32}
{"ticker":"DRQ","date":"2015-01-08","pret":-0.00055,"close":73.52}
{"ticker":"DRQ","date":"2015-01-09","pret":0.00397,"close":71.17}
{"ticker":"DRQ","date":"2015-01-12","pret":-0.04368,"close":68.45}
{"ticker":"DRQ","date":"2015-01-13","pret":-0.0148,"close":69.62}
{"ticker":"DRQ","date":"2015-01-14","pret":0.00246,"close":72.52}
{"ticker":"DRQ","date":"2015-01-15","pret":0.05712,"close":72.52}
{"ticker":"DRQ","date":"2015-01-16","pret":-0.00506,"close":74.04}
{"ticker":"DRQ","date":"2015-01-20","pret":0.01023,"close":73.66}
{"ticker":"DRQ","date":"2015-01-21","pret":0.00487,"close":76.17}
{"ticker":"DRQ","date":"2015-01-22","pret":0.03268,"close":76.63}
{"ticker":"DRQ","date":"2015-01-23","pret":-0.00485,"close":75.5}
{"ticker":"DRQ","date":"2015-01-26","pret":-0.00738,"close":77.27}
{"ticker":"DRQ","date":"2015-01-27","pret":0.01575,"close":77.94}
{"ticker":"DRQ","date":"2015-01-28","pret":0.0114,"close":73.02}
{"ticker":"DRQ","date":"2015-01-29","pret":-0.0537,"close":72.61}
{"ticker":"DRQ","date":"2015-01-30","pret":-0.02017,"close":74.23}
{"ticker":"DRQ","date":"2015-02-02","pret":0.03862,"close":76.71}
{"ticker":"DRQ","date":"2015-02-03","pret":0.03872,"close":78.02}
{"ticker":"DRQ","date":"2015-02-04","pret":-0.02574,"close":73.7}
{"ticker":"DRQ","date":"2015-02-05","pret":-0.01192,"close":74.28}
{"ticker":"DRQ","date":"2015-02-06","pret":-0.00736,"close":73.21}
{"ticker":"DRQ","date":"2015-02-09","pret":-0.01256,"close":73.77}
{"ticker":"DRQ","date":"2015-02-10","pret":0.00704,"close":73.59}
{"ticker":"DRQ","date":"2015-02-11","pret":-0.02045,"close":74.08}
{"ticker":"DRQ","date":"2015-02-12","pret":0.03679,"close":72.41}
{"ticker":"DRQ","date":"2015-02-13","pret":-0.02828,"close":73.37}
{"ticker":"DRQ","date":"2015-02-17","pret":-0.00055,"close":75.21}
{"ticker":"DRQ","date":"2015-02-18","pret":0.01519,"close":74.1}
{"ticker":"DRQ","date":"2015-02-19","pret":-0.03089,"close":73.14}
{"ticker":"DRQ","date":"2015-02-20","pret":0.01502,"close":72.24}
{"ticker":"DRQ","date":"2015-02-23","pret":-0.0224,"close":72.19}
{"ticker":"DRQ","date":"2015-02-24","pret":0.02268,"close":72.42}
{"ticker":"DRQ","date":"2015-02-25","pret":-0.00824,"close":71.86}
{"ticker":"DRQ","date":"2015-02-26","pret":-0.01416,"close":69.88}
{"ticker":"DRQ","date":"2015-02-27","pret":0.00586,"close":72.66}
{"ticker":"DRQ","date":"2015-03-02","pret":0.01133,"close":73.29}
{"ticker":"DRQ","date":"2015-03-03","pret":0.00178,"close":73.49}
{"ticker":"DRQ","date":"2015-03-04","pret":0.00738,"close":75.25}
{"ticker":"DRQ","date":"2015-03-05","pret":0.02395,"close":72.57}
{"ticker":"DRQ","date":"2015-03-06","pret":-0.0457,"close":70.12}
{"ticker":"DRQ","date":"2015-03-09","pret":-0.02852,"close":69.7}
{"ticker":"DRQ","date":"2015-03-10","pret":-0.00201,"close":68.91}
{"ticker":"DRQ","date":"2015-03-11","pret":-0.00763,"close":68.75}
{"ticker":"DRQ","date":"2015-03-12","pret":-0.00246,"close":67.95}
{"ticker":"DRQ","date":"2015-03-13","pret":-0.02688,"close":66.13}
{"ticker":"DRQ","date":"2015-03-16","pret":-0.02259,"close":66.54}
{"ticker":"DRQ","date":"2015-03-17","pret":0.00547,"close":66.46}
{"ticker":"DRQ","date":"2015-03-18","pret":0.00348,"close":68.82}
{"ticker":"DRQ","date":"2015-03-19","pret":0.02681,"close":67.97}
{"ticker":"DRQ","date":"2015-03-20","pret":0.00644,"close":69.47}
{"ticker":"DRQ","date":"2015-03-23","pret":0.01378,"close":69.37}
{"ticker":"DRQ","date":"2015-03-24","pret":0.00703,"close":69.23}
{"ticker":"DRQ","date":"2015-03-25","pret":-0.01281,"close":68.83}
{"ticker":"DRQ","date":"2015-03-26","pret":0.00808,"close":68.42}
{"ticker":"DRQ","date":"2015-03-27","pret":-0.01929,"close":68.26}
{"ticker":"DRQ","date":"2015-03-30","pret":-0.00411,"close":67.87}
{"ticker":"DRQ","date":"2015-03-31","pret":-0.00738,"close":68.39}
{"ticker":"DRQ","date":"2015-04-01","pret":0.01937,"close":68.55}
{"ticker":"DRQ","date":"2015-04-02","pret":-0.00759,"close":68.34}
{"ticker":"DRQ","date":"2015-04-06","pret":0.00976,"close":69.44}
{"ticker":"DRQ","date":"2015-04-07","pret":0.00593,"close":69.39}
{"ticker":"DRQ","date":"2015-04-08","pret":0.00503,"close":69.57}
{"ticker":"DRQ","date":"2015-04-09","pret":-0.00187,"close":71.5}
{"ticker":"DRQ","date":"2015-04-10","pret":0.02875,"close":71.39}
{"ticker":"DRQ","date":"2015-04-13","pret":0.00279,"close":71.1}
{"ticker":"DRQ","date":"2015-04-14","pret":-0.00223,"close":72.52}
{"ticker":"DRQ","date":"2015-04-15","pret":0.02167,"close":75.94}
{"ticker":"DRQ","date":"2015-04-16","pret":0.02708,"close":75.05}
{"ticker":"DRQ","date":"2015-04-17","pret":-0.0048,"close":72.3}
{"ticker":"DRQ","date":"2015-04-20","pret":-0.03658,"close":72.32}
{"ticker":"DRQ","date":"2015-04-21","pret":0.0029,"close":70.86}
{"ticker":"DRQ","date":"2015-04-22","pret":-0.02235,"close":71.76}
{"ticker":"DRQ","date":"2015-04-23","pret":0.01736,"close":74.07}
{"ticker":"DRQ","date":"2015-04-24","pret":0.02237,"close":73.39}
{"ticker":"DRQ","date":"2015-04-27","pret":0.00393,"close":74.37}
{"ticker":"DRQ","date":"2015-04-28","pret":0.0023,"close":74.08}
{"ticker":"DRQ","date":"2015-04-29","pret":-0.00622,"close":75.85}
{"ticker":"DRQ","date":"2015-04-30","pret":0.03599,"close":79.72}
{"ticker":"DRQ","date":"2015-05-01","pret":0.03992,"close":79.77}
{"ticker":"DRQ","date":"2015-05-04","pret":0.00514,"close":80.2}
{"ticker":"DRQ","date":"2015-05-05","pret":0.0154,"close":78.91}
{"ticker":"DRQ","date":"2015-05-06","pret":-0.01578,"close":79.14}
{"ticker":"DRQ","date":"2015-05-07","pret":-0.01514,"close":77.86}
{"ticker":"DRQ","date":"2015-05-08","pret":0.00229,"close":77.76}
{"ticker":"DRQ","date":"2015-05-11","pret":-0.0165,"close":76.02}
{"ticker":"DRQ","date":"2015-05-12","pret":-0.00998,"close":76.96}
{"ticker":"DRQ","date":"2015-05-13","pret":0.01294,"close":77.39}
{"ticker":"DRQ","date":"2015-05-14","pret":-0.00116,"close":77.04}
{"ticker":"DRQ","date":"2015-05-15","pret":-0.01348,"close":76.8}
{"ticker":"DRQ","date":"2015-05-18","pret":-0.00091,"close":77.12}
{"ticker":"DRQ","date":"2015-05-19","pret":-0.00353,"close":76.28}
{"ticker":"DRQ","date":"2015-05-20","pret":0.00627,"close":76.18}
{"ticker":"DRQ","date":"2015-05-21","pret":-0.0013,"close":77.28}
{"ticker":"DRQ","date":"2015-05-22","pret":-0.00157,"close":76.77}
{"ticker":"DRQ","date":"2015-05-26","pret":-0.00879,"close":75.12}
{"ticker":"DRQ","date":"2015-05-27","pret":-0.01153,"close":76.3}
{"ticker":"DRQ","date":"2015-05-28","pret":0.01469,"close":75.83}
{"ticker":"DRQ","date":"2015-05-29","pret":-0.00487,"close":75.58}
{"ticker":"DRQ","date":"2015-06-01","pret":-0.00278,"close":75.41}
{"ticker":"DRQ","date":"2015-06-02","pret":0.00568,"close":77.34}
{"ticker":"DRQ","date":"2015-06-03","pret":0.01761,"close":76.82}
{"ticker":"DRQ","date":"2015-06-04","pret":-0.01393,"close":75.59}
{"ticker":"DRQ","date":"2015-06-05","pret":-0.01426,"close":76.6}
{"ticker":"DRQ","date":"2015-06-08","pret":0.01439,"close":76.26}
{"ticker":"DRQ","date":"2015-06-09","pret":0.0081,"close":76.56}
{"ticker":"DRQ","date":"2015-06-10","pret":0.01215,"close":79.06}
{"ticker":"DRQ","date":"2015-06-11","pret":0.01517,"close":78.78}
{"ticker":"DRQ","date":"2015-06-12","pret":-0.00546,"close":77.25}
{"ticker":"DRQ","date":"2015-06-15","pret":-0.03232,"close":74.7}
{"ticker":"DRQ","date":"2015-06-16","pret":-0.01576,"close":75.96}
{"ticker":"DRQ","date":"2015-06-17","pret":0.02166,"close":75.22}
{"ticker":"DRQ","date":"2015-06-18","pret":-0.01196,"close":73.89}
{"ticker":"DRQ","date":"2015-06-19","pret":-0.02843,"close":73.21}
{"ticker":"DRQ","date":"2015-06-22","pret":0.00027,"close":74.97}
{"ticker":"DRQ","date":"2015-06-23","pret":0.01485,"close":75.5}
{"ticker":"DRQ","date":"2015-06-24","pret":0.00694,"close":76.03}
{"ticker":"DRQ","date":"2015-06-25","pret":0.01085,"close":76.1}
{"ticker":"DRQ","date":"2015-06-26","pret":-0.00026,"close":77.21}
{"ticker":"DRQ","date":"2015-06-29","pret":0.00761,"close":75.18}
{"ticker":"DRQ","date":"2015-06-30","pret":-0.00853,"close":75.25}
{"ticker":"DRQ","date":"2015-07-01","pret":-0.0102,"close":72.55}
{"ticker":"DRQ","date":"2015-07-02","pret":-0.02494,"close":73.12}
{"ticker":"DRQ","date":"2015-07-06","pret":-0.02348,"close":72.16}
{"ticker":"DRQ","date":"2015-07-07","pret":0.00251,"close":72.75}
{"ticker":"DRQ","date":"2015-07-08","pret":0.005,"close":71.28}
{"ticker":"DRQ","date":"2015-07-09","pret":-0.01158,"close":71.34}
{"ticker":"DRQ","date":"2015-07-10","pret":0.00824,"close":70.43}
{"ticker":"DRQ","date":"2015-07-13","pret":-0.0174,"close":70.92}
{"ticker":"DRQ","date":"2015-07-14","pret":0.00522,"close":70.8}
{"ticker":"DRQ","date":"2015-07-15","pret":-0.00764,"close":67.22}
{"ticker":"DRQ","date":"2015-07-16","pret":-0.03893,"close":66.37}
{"ticker":"DRQ","date":"2015-07-17","pret":-0.01907,"close":64.82}
{"ticker":"DRQ","date":"2015-07-20","pret":-0.02884,"close":63.89}
{"ticker":"DRQ","date":"2015-07-21","pret":-0.01043,"close":63.29}
{"ticker":"DRQ","date":"2015-07-22","pret":-0.01815,"close":62}
{"ticker":"DRQ","date":"2015-07-23","pret":-0.00287,"close":61.96}
{"ticker":"DRQ","date":"2015-07-24","pret":-0.0106,"close":61.43}
{"ticker":"DRQ","date":"2015-07-27","pret":-0.02286,"close":60.65}
{"ticker":"DRQ","date":"2015-07-28","pret":0.01296,"close":61.9}
{"ticker":"DRQ","date":"2015-07-29","pret":0.0026,"close":63.44}
{"ticker":"DRQ","date":"2015-07-30","pret":0.02948,"close":62}
{"ticker":"DRQ","date":"2015-07-31","pret":-0.0482,"close":58.41}
{"ticker":"DRQ","date":"2015-08-03","pret":-0.04664,"close":57.56}
{"ticker":"DRQ","date":"2015-08-04","pret":0.01533,"close":57.24}
{"ticker":"DRQ","date":"2015-08-05","pret":-0.00377,"close":58.29}
{"ticker":"DRQ","date":"2015-08-06","pret":-0.00309,"close":59.51}
{"ticker":"DRQ","date":"2015-08-07","pret":0.01622,"close":58.94}
{"ticker":"DRQ","date":"2015-08-10","pret":0.00826,"close":62.45}
{"ticker":"DRQ","date":"2015-08-11","pret":0.02963,"close":62.32}
{"ticker":"DRQ","date":"2015-08-12","pret":0.01714,"close":62.64}
{"ticker":"DRQ","date":"2015-08-13","pret":-0.00225,"close":60.72}
{"ticker":"DRQ","date":"2015-08-14","pret":-0.0198,"close":61.02}
{"ticker":"DRQ","date":"2015-08-17","pret":0.00327,"close":61.49}
{"ticker":"DRQ","date":"2015-08-18","pret":-0.00114,"close":61.15}
{"ticker":"DRQ","date":"2015-08-19","pret":-0.00772,"close":59.73}
{"ticker":"DRQ","date":"2015-08-20","pret":-0.01645,"close":58.46}
{"ticker":"DRQ","date":"2015-08-21","pret":-0.02356,"close":57.15}
{"ticker":"DRQ","date":"2015-08-24","pret":-0.08443,"close":55.11}
{"ticker":"DRQ","date":"2015-08-25","pret":0.05959,"close":56.28}
{"ticker":"DRQ","date":"2015-08-26","pret":0.03252,"close":60.69}
{"ticker":"DRQ","date":"2015-08-27","pret":0.05094,"close":66.01}
{"ticker":"DRQ","date":"2015-08-28","pret":0.05339,"close":67.61}
{"ticker":"DRQ","date":"2015-08-31","pret":0.02274,"close":68.94}
{"ticker":"DRQ","date":"2015-09-01","pret":-0.00541,"close":67.55}
{"ticker":"DRQ","date":"2015-09-02","pret":0.03408,"close":69.05}
{"ticker":"DRQ","date":"2015-09-03","pret":0.00711,"close":68.14}
{"ticker":"DRQ","date":"2015-09-04","pret":-0.03204,"close":66.91}
{"ticker":"DRQ","date":"2015-09-08","pret":0.00164,"close":66.63}
{"ticker":"DRQ","date":"2015-09-09","pret":-0.00989,"close":64.72}
{"ticker":"DRQ","date":"2015-09-10","pret":-0.02038,"close":64.77}
{"ticker":"DRQ","date":"2015-09-11","pret":-0.01846,"close":64.14}
{"ticker":"DRQ","date":"2015-09-14","pret":-0.00157,"close":63.8}
{"ticker":"DRQ","date":"2015-09-15","pret":0.00516,"close":65.01}
{"ticker":"DRQ","date":"2015-09-16","pret":0.01839,"close":66.95}
{"ticker":"DRQ","date":"2015-09-17","pret":0.01776,"close":65.9}
{"ticker":"DRQ","date":"2015-09-18","pret":-0.02421,"close":63.25}
{"ticker":"DRQ","date":"2015-09-21","pret":-0.01319,"close":62.98}
{"ticker":"DRQ","date":"2015-09-22","pret":-0.02771,"close":62.07}
{"ticker":"DRQ","date":"2015-09-23","pret":0.00257,"close":61.44}
{"ticker":"DRQ","date":"2015-09-24","pret":-0.0235,"close":60.77}
{"ticker":"DRQ","date":"2015-09-25","pret":0.00442,"close":61.45}
{"ticker":"DRQ","date":"2015-09-28","pret":-0.01001,"close":59.23}
{"ticker":"DRQ","date":"2015-09-29","pret":-0.01311,"close":58.59}
{"ticker":"DRQ","date":"2015-09-30","pret":-0.01532,"close":58.22}
{"ticker":"DRQ","date":"2015-10-01","pret":0.0017,"close":57.67}
{"ticker":"DRQ","date":"2015-10-02","pret":-0.03762,"close":61.8}
{"ticker":"DRQ","date":"2015-10-05","pret":0.08314,"close":63.99}
{"ticker":"DRQ","date":"2015-10-06","pret":0.03997,"close":64.03}
{"ticker":"DRQ","date":"2015-10-07","pret":0.0028,"close":65.89}
{"ticker":"DRQ","date":"2015-10-08","pret":0.01919,"close":66.65}
{"ticker":"DRQ","date":"2015-10-09","pret":0.0142,"close":67.99}
{"ticker":"DRQ","date":"2015-10-12","pret":0.01872,"close":64.95}
{"ticker":"DRQ","date":"2015-10-13","pret":-0.05661,"close":64.91}
{"ticker":"DRQ","date":"2015-10-14","pret":0.01115,"close":64.4}
{"ticker":"DRQ","date":"2015-10-15","pret":-0.01286,"close":64.96}
{"ticker":"DRQ","date":"2015-10-16","pret":0.01609,"close":64.7}
{"ticker":"DRQ","date":"2015-10-19","pret":-0.01859,"close":64.65}
{"ticker":"DRQ","date":"2015-10-20","pret":0.00732,"close":65.7}
{"ticker":"DRQ","date":"2015-10-21","pret":0.01678,"close":63.9}
{"ticker":"DRQ","date":"2015-10-22","pret":-0.01616,"close":64.74}
{"ticker":"DRQ","date":"2015-10-23","pret":-0.00078,"close":64.21}
{"ticker":"DRQ","date":"2015-10-26","pret":-0.00264,"close":63.19}
{"ticker":"DRQ","date":"2015-10-27","pret":-0.03067,"close":62.4}
{"ticker":"DRQ","date":"2015-10-28","pret":0.02097,"close":65.72}
{"ticker":"DRQ","date":"2015-10-29","pret":0.02576,"close":61.2}
{"ticker":"DRQ","date":"2015-10-30","pret":-0.06438,"close":61.56}
{"ticker":"DRQ","date":"2015-11-02","pret":-0.00574,"close":63.15}
{"ticker":"DRQ","date":"2015-11-03","pret":0.03726,"close":64.29}
{"ticker":"DRQ","date":"2015-11-04","pret":0.01929,"close":64.69}
{"ticker":"DRQ","date":"2015-11-05","pret":-0.00016,"close":62.83}
{"ticker":"DRQ","date":"2015-11-06","pret":-0.03397,"close":62.69}
{"ticker":"DRQ","date":"2015-11-09","pret":0.00752,"close":62.47}
{"ticker":"DRQ","date":"2015-11-10","pret":-0.00624,"close":61.89}
{"ticker":"DRQ","date":"2015-11-11","pret":-0.0126,"close":61.37}
{"ticker":"DRQ","date":"2015-11-12","pret":-0.02252,"close":59.66}
{"ticker":"DRQ","date":"2015-11-13","pret":-0.01524,"close":59.48}
{"ticker":"DRQ","date":"2015-11-16","pret":0.00421,"close":61.78}
{"ticker":"DRQ","date":"2015-11-17","pret":0.03225,"close":61.18}
{"ticker":"DRQ","date":"2015-11-18","pret":0.00503,"close":62.61}
{"ticker":"DRQ","date":"2015-11-19","pret":0.00339,"close":61.17}
{"ticker":"DRQ","date":"2015-11-20","pret":-0.01299,"close":60.72}
{"ticker":"DRQ","date":"2015-11-23","pret":-0.01019,"close":62.15}
{"ticker":"DRQ","date":"2015-11-24","pret":0.03042,"close":63.05}
{"ticker":"DRQ","date":"2015-11-25","pret":-0.00594,"close":63.1}
{"ticker":"DRQ","date":"2015-11-26"}
{"ticker":"DRQ","date":"2015-11-27","pret":0.00755,"close":62.74}
{"ticker":"DRQ","date":"2015-11-30","pret":0.0198,"close":63.11}
{"ticker":"DRQ","date":"2015-12-01","pret":-0.01517,"close":63.28}
{"ticker":"DRQ","date":"2015-12-02","pret":-0.00112,"close":61.73}
{"ticker":"DRQ","date":"2015-12-03","pret":-0.00752,"close":61.02}
{"ticker":"DRQ","date":"2015-12-04","pret":-0.03198,"close":60.1}
{"ticker":"DRQ","date":"2015-12-07","pret":-0.0257,"close":58.71}
{"ticker":"DRQ","date":"2015-12-08","pret":-0.01889,"close":58.99}
{"ticker":"DRQ","date":"2015-12-09","pret":0.03258,"close":58.78}
{"ticker":"DRQ","date":"2015-12-10","pret":-0.01471,"close":60.38}
{"ticker":"DRQ","date":"2015-12-11","pret":0.01655,"close":58.11}
{"ticker":"DRQ","date":"2015-12-14","pret":-0.03929,"close":58.24}
{"ticker":"DRQ","date":"2015-12-15","pret":0.02682,"close":60.41}
{"ticker":"DRQ","date":"2015-12-16","pret":0.01932,"close":59.43}
{"ticker":"DRQ","date":"2015-12-17"}
{"ticker":"DRQ","date":"2015-12-18","pret":-0.03608,"close":57.59}
{"ticker":"DRQ","date":"2015-12-21","pret":-0.00052,"close":57.96}
{"ticker":"DRQ","date":"2015-12-22","pret":0.00568,"close":59.92}
{"ticker":"DRQ","date":"2015-12-23","pret":0.0528,"close":61.84}
{"ticker":"DRQ","date":"2015-12-24","pret":0.00778,"close":61.17}
{"ticker":"DRQ","date":"2015-12-28","pret":-0.03283,"close":60.25}
{"ticker":"DRQ","date":"2015-12-29","pret":0.02733,"close":60.18}
{"ticker":"DRQ","date":"2015-12-30","pret":-0.04297,"close":59.44}
{"ticker":"DRQ","date":"2015-12-31","pret":0.00271,"close":59.23}
{"ticker":"DRQ","date":"2016-01-04","pret":0.01076,"close":60.94}
{"ticker":"DRQ","date":"2016-01-05","pret":0.01724,"close":58.5}
{"ticker":"DRRX","date":"2015-01-02","pret":-0.03974,"close":0.83}
{"ticker":"DRRX","date":"2015-01-05","pret":0.06538,"close":0.84}
{"ticker":"DRRX","date":"2015-01-06","pret":0.09646,"close":0.83}
{"ticker":"DRRX","date":"2015-01-07","pret":-0.04707,"close":0.86}
{"ticker":"DRRX","date":"2015-01-08","pret":0.0585,"close":0.86}
{"ticker":"DRRX","date":"2015-01-09","pret":0,"close":0.88}
{"ticker":"DRRX","date":"2015-01-12","pret":0.02247,"close":0.86}
{"ticker":"DRRX","date":"2015-01-13","pret":-0.08097,"close":0.87}
{"ticker":"DRRX","date":"2015-01-14","pret":0.04707,"close":0.83}
{"ticker":"DRRX","date":"2015-01-15","pret":-0.04707,"close":0.86}
{"ticker":"DRRX","date":"2015-01-16","pret":0.0585,"close":0.87}
{"ticker":"DRRX","date":"2015-01-20","pret":-0.02299,"close":0.9}
{"ticker":"DRRX","date":"2015-01-21","pret":0.01156,"close":0.87}
{"ticker":"DRRX","date":"2015-01-22","pret":0,"close":0.87}
{"ticker":"DRRX","date":"2015-01-23","pret":0.0339,"close":0.91}
{"ticker":"DRRX","date":"2015-01-26","pret":0,"close":0.94}
{"ticker":"DRRX","date":"2015-01-27","pret":0,"close":0.92}
{"ticker":"DRRX","date":"2015-01-28","pret":0.02198,"close":0.93}
{"ticker":"DRRX","date":"2015-01-29","pret":0.02151,"close":0.95}
{"ticker":"DRRX","date":"2015-01-30","pret":0.03142,"close":0.94}
{"ticker":"DRRX","date":"2015-02-02","pret":0,"close":1.01}
{"ticker":"DRRX","date":"2015-02-03","pret":0.05026,"close":1.05}
{"ticker":"DRRX","date":"2015-02-04","pret":0.04786,"close":1.04}
{"ticker":"DRRX","date":"2015-02-05","pret":-0.02844,"close":1}
{"ticker":"DRRX","date":"2015-02-06","pret":-0.05942,"close":1}
{"ticker":"DRRX","date":"2015-02-09","pret":0.01015,"close":1.01}
{"ticker":"DRRX","date":"2015-02-10","pret":0.02,"close":0.98}
{"ticker":"DRRX","date":"2015-02-11","pret":-0.03015,"close":0.94}
{"ticker":"DRRX","date":"2015-02-12","pret":-0.06318,"close":0.97}
{"ticker":"DRRX","date":"2015-02-13","pret":0.08338,"close":1}
{"ticker":"DRRX","date":"2015-02-17","pret":0,"close":1.01}
{"ticker":"DRRX","date":"2015-02-18","pret":0.00995,"close":1.01}
{"ticker":"DRRX","date":"2015-02-19","pret":-0.00995,"close":0.98}
{"ticker":"DRRX","date":"2015-02-20","pret":-0.03046,"close":0.99}
{"ticker":"DRRX","date":"2015-02-23","pret":0.02041,"close":1.05}
{"ticker":"DRRX","date":"2015-02-24","pret":0.09623,"close":1.07}
{"ticker":"DRRX","date":"2015-02-25","pret":-0.01852,"close":1.07}
{"ticker":"DRRX","date":"2015-02-26","pret":0.01852,"close":1.07}
{"ticker":"DRRX","date":"2015-02-27","pret":-0.01852,"close":1.05}
{"ticker":"DRRX","date":"2015-03-02","pret":-0.0381,"close":1.03}
{"ticker":"DRRX","date":"2015-03-03","pret":0.1102,"close":1.25}
{"ticker":"DRRX","date":"2015-03-04","pret":0.08338,"close":1.28}
{"ticker":"DRRX","date":"2015-03-05","pret":0.00797,"close":1.34}
{"ticker":"DRRX","date":"2015-03-06","pret":0,"close":1.64}
{"ticker":"DRRX","date":"2015-03-09","pret":0.24512,"close":1.7}
{"ticker":"DRRX","date":"2015-03-10","pret":0.08908,"close":1.64}
{"ticker":"DRRX","date":"2015-03-11","pret":-0.02299,"close":1.66}
{"ticker":"DRRX","date":"2015-03-12","pret":-0.0176,"close":1.63}
{"ticker":"DRRX","date":"2015-03-13","pret":-0.01791,"close":1.66}
{"ticker":"DRRX","date":"2015-03-16","pret":-0.00604,"close":1.58}
{"ticker":"DRRX","date":"2015-03-17","pret":-0.03704,"close":1.63}
{"ticker":"DRRX","date":"2015-03-18","pret":0.03704,"close":1.7}
{"ticker":"DRRX","date":"2015-03-19","pret":0.04155,"close":1.69}
{"ticker":"DRRX","date":"2015-03-20","pret":-0.0295,"close":1.68}
{"ticker":"DRRX","date":"2015-03-23","pret":0.01781,"close":1.7}
{"ticker":"DRRX","date":"2015-03-24","pret":-0.01183,"close":1.67}
{"ticker":"DRRX","date":"2015-03-25","pret":0,"close":1.61}
{"ticker":"DRRX","date":"2015-03-26","pret":-0.0241,"close":1.75}
{"ticker":"DRRX","date":"2015-03-27","pret":0.05919,"close":1.88}
{"ticker":"DRRX","date":"2015-03-30","pret":0.13926,"close":2}
{"ticker":"DRRX","date":"2015-03-31","pret":-0.01005,"close":1.91}
{"ticker":"DRRX","date":"2015-04-01","pret":-0.03077,"close":1.86}
{"ticker":"DRRX","date":"2015-04-02","pret":-0.03714,"close":1.83}
{"ticker":"DRRX","date":"2015-04-06","pret":0,"close":1.82}
{"ticker":"DRRX","date":"2015-04-07","pret":-0.01635,"close":1.82}
{"ticker":"DRRX","date":"2015-04-08","pret":0.00548,"close":1.92}
{"ticker":"DRRX","date":"2015-04-09","pret":0.0532,"close":1.9}
{"ticker":"DRRX","date":"2015-04-10","pret":-0.01567,"close":1.98}
{"ticker":"DRRX","date":"2015-04-13","pret":0.01567,"close":1.98}
{"ticker":"DRRX","date":"2015-04-14","pret":0.01031,"close":1.94}
{"ticker":"DRRX","date":"2015-04-15","pret":0.00512,"close":1.97}
{"ticker":"DRRX","date":"2015-04-16","pret":-0.00512,"close":1.93}
{"ticker":"DRRX","date":"2015-04-17","pret":-0.0155,"close":1.92}
{"ticker":"DRRX","date":"2015-04-20","pret":0.0155,"close":1.93}
{"ticker":"DRRX","date":"2015-04-21","pret":-0.0155,"close":2.09}
{"ticker":"DRRX","date":"2015-04-22","pret":0.09909,"close":2.19}
{"ticker":"DRRX","date":"2015-04-23","pret":0.04609,"close":2.57}
{"ticker":"DRRX","date":"2015-04-24","pret":0.158,"close":2.11}
{"ticker":"DRRX","date":"2015-04-27","pret":-0.21835,"close":2.07}
{"ticker":"DRRX","date":"2015-04-28","pret":-0.01446,"close":2.01}
{"ticker":"DRRX","date":"2015-04-29","pret":-0.02956,"close":2.01}
{"ticker":"DRRX","date":"2015-04-30","pret":0,"close":1.97}
{"ticker":"DRRX","date":"2015-05-01","pret":0.00995,"close":2.2}
{"ticker":"DRRX","date":"2015-05-04","pret":0.08536,"close":2.33}
{"ticker":"DRRX","date":"2015-05-05","pret":0.06169,"close":2.29}
{"ticker":"DRRX","date":"2015-05-06","pret":-0.01724,"close":2.27}
{"ticker":"DRRX","date":"2015-05-07","pret":-0.02198,"close":2.22}
{"ticker":"DRRX","date":"2015-05-08","pret":0,"close":2.18}
{"ticker":"DRRX","date":"2015-05-11","pret":-0.06899,"close":2.25}
{"ticker":"DRRX","date":"2015-05-12","pret":0.09097,"close":2.35}
{"ticker":"DRRX","date":"2015-05-13","pret":0.02151,"close":2.32}
{"ticker":"DRRX","date":"2015-05-14","pret":-0.00855,"close":2.34}
{"ticker":"DRRX","date":"2015-05-15","pret":0,"close":2.35}
{"ticker":"DRRX","date":"2015-05-18","pret":0.10192,"close":2.26}
{"ticker":"DRRX","date":"2015-05-19","pret":-0.11488,"close":2.31}
{"ticker":"DRRX","date":"2015-05-20","pret":0.00866,"close":2.39}
{"ticker":"DRRX","date":"2015-05-21","pret":0.02553,"close":2.34}
{"ticker":"DRRX","date":"2015-05-22","pret":-0.01695,"close":2.44}
{"ticker":"DRRX","date":"2015-05-26","pret":0.03362,"close":2.53}
{"ticker":"DRRX","date":"2015-05-27","pret":0.05624,"close":2.51}
{"ticker":"DRRX","date":"2015-05-28","pret":0,"close":2.61}
{"ticker":"DRRX","date":"2015-05-29","pret":0.03455,"close":2.6}
{"ticker":"DRRX","date":"2015-06-01","pret":-0.00378,"close":2.6}
{"ticker":"DRRX","date":"2015-06-02","pret":-0.01527,"close":2.79}
{"ticker":"DRRX","date":"2015-06-03","pret":0.04144,"close":2.91}
{"ticker":"DRRX","date":"2015-06-04","pret":0.08486,"close":3.19}
{"ticker":"DRRX","date":"2015-06-05","pret":0.08135,"close":3.23}
{"ticker":"DRRX","date":"2015-06-08","pret":0.01858,"close":3.15}
{"ticker":"DRRX","date":"2015-06-09","pret":-0.03432,"close":3.05}
{"ticker":"DRRX","date":"2015-06-10","pret":-0.04879,"close":3.03}
{"ticker":"DRRX","date":"2015-06-11","pret":0.00664,"close":2.9}
{"ticker":"DRRX","date":"2015-06-12","pret":-0.04747,"close":2.77}
{"ticker":"DRRX","date":"2015-06-15","pret":-0.05349,"close":2.8}
{"ticker":"DRRX","date":"2015-06-16","pret":0.01815,"close":2.6}
{"ticker":"DRRX","date":"2015-06-17","pret":-0.07854,"close":2.4}
{"ticker":"DRRX","date":"2015-06-18","pret":-0.10234,"close":2.35}
{"ticker":"DRRX","date":"2015-06-19","pret":0.01285,"close":2.41}
{"ticker":"DRRX","date":"2015-06-22","pret":0.02521,"close":2.35}
{"ticker":"DRRX","date":"2015-06-23","pret":-0.00416,"close":2.49}
{"ticker":"DRRX","date":"2015-06-24","pret":0.02469,"close":2.49}
{"ticker":"DRRX","date":"2015-06-25","pret":0.01613,"close":2.47}
{"ticker":"DRRX","date":"2015-06-26","pret":-0.01207,"close":2.5}
{"ticker":"DRRX","date":"2015-06-29","pret":-0.02459,"close":2.26}
{"ticker":"DRRX","date":"2015-06-30","pret":-0.05545,"close":2.39}
{"ticker":"DRRX","date":"2015-07-01","pret":0.04712,"close":2.34}
{"ticker":"DRRX","date":"2015-07-02","pret":-0.0084,"close":2.26}
{"ticker":"DRRX","date":"2015-07-06","pret":-0.04752,"close":2.4}
{"ticker":"DRRX","date":"2015-07-07","pret":0.05593,"close":2.37}
{"ticker":"DRRX","date":"2015-07-08","pret":-0.01263,"close":2.26}
{"ticker":"DRRX","date":"2015-07-09","pret":-0.03011,"close":2.33}
{"ticker":"DRRX","date":"2015-07-10","pret":0.01302,"close":2.48}
{"ticker":"DRRX","date":"2015-07-13","pret":0.06669,"close":2.52}
{"ticker":"DRRX","date":"2015-07-14","pret":0.00803,"close":2.52}
{"ticker":"DRRX","date":"2015-07-15","pret":0.01193,"close":2.58}
{"ticker":"DRRX","date":"2015-07-16","pret":0.02729,"close":2.77}
{"ticker":"DRRX","date":"2015-07-17","pret":0.06334,"close":2.61}
{"ticker":"DRRX","date":"2015-07-20","pret":-0.04807,"close":2.5}
{"ticker":"DRRX","date":"2015-07-21","pret":-0.05449,"close":2.5}
{"ticker":"DRRX","date":"2015-07-22","pret":0.00797,"close":2.58}
{"ticker":"DRRX","date":"2015-07-23","pret":0.03509,"close":2.56}
{"ticker":"DRRX","date":"2015-07-24","pret":-0.03509,"close":2.59}
{"ticker":"DRRX","date":"2015-07-27","pret":0.01575,"close":2.49}
{"ticker":"DRRX","date":"2015-07-28","pret":-0.02372,"close":2.49}
{"ticker":"DRRX","date":"2015-07-29","pret":-0.00401,"close":2.3}
{"ticker":"DRRX","date":"2015-07-30","pret":-0.10581,"close":2.39}
{"ticker":"DRRX","date":"2015-07-31","pret":0.05641,"close":2.35}
{"ticker":"DRRX","date":"2015-08-03","pret":-0.02998,"close":2.41}
{"ticker":"DRRX","date":"2015-08-04","pret":0.02151,"close":2.36}
{"ticker":"DRRX","date":"2015-08-05","pret":0.02935,"close":2.3}
{"ticker":"DRRX","date":"2015-08-06","pret":-0.0379,"close":2.24}
{"ticker":"DRRX","date":"2015-08-07","pret":-0.05741,"close":2.08}
{"ticker":"DRRX","date":"2015-08-10","pret":-0.04177,"close":2.13}
{"ticker":"DRRX","date":"2015-08-11","pret":-0.01432,"close":2.08}
{"ticker":"DRRX","date":"2015-08-12","pret":0,"close":2.18}
{"ticker":"DRRX","date":"2015-08-13","pret":0.06062,"close":2.08}
{"ticker":"DRRX","date":"2015-08-14","pret":-0.0463,"close":2.16}
{"ticker":"DRRX","date":"2015-08-17","pret":0.01412,"close":2.26}
{"ticker":"DRRX","date":"2015-08-18","pret":0.05012,"close":2.11}
{"ticker":"DRRX","date":"2015-08-19","pret":-0.06899,"close":2.05}
{"ticker":"DRRX","date":"2015-08-20","pret":-0.0339,"close":2.01}
{"ticker":"DRRX","date":"2015-08-21","pret":-0.06093,"close":1.99}
{"ticker":"DRRX","date":"2015-08-24","pret":-0.00525,"close":1.91}
{"ticker":"DRRX","date":"2015-08-25","pret":0.04124,"close":1.91}
{"ticker":"DRRX","date":"2015-08-26","pret":-0.02041,"close":1.96}
{"ticker":"DRRX","date":"2015-08-27","pret":0.01026,"close":2.02}
{"ticker":"DRRX","date":"2015-08-28","pret":0.02519,"close":2.1}
{"ticker":"DRRX","date":"2015-08-31","pret":0.02941,"close":2.06}
{"ticker":"DRRX","date":"2015-09-01","pret":-0.02941,"close":2.06}
{"ticker":"DRRX","date":"2015-09-02","pret":0.03903,"close":2.07}
{"ticker":"DRRX","date":"2015-09-03","pret":-0.0048,"close":2.02}
{"ticker":"DRRX","date":"2015-09-04","pret":-0.02927,"close":2.06}
{"ticker":"DRRX","date":"2015-09-08","pret":0.03884,"close":2.18}
{"ticker":"DRRX","date":"2015-09-09","pret":0.05557,"close":2.07}
{"ticker":"DRRX","date":"2015-09-10","pret":-0.06514,"close":2.26}
{"ticker":"DRRX","date":"2015-09-11","pret":0.06963,"close":2.39}
{"ticker":"DRRX","date":"2015-09-14","pret":0.06929,"close":2.5}
{"ticker":"DRRX","date":"2015-09-15","pret":0.05297,"close":2.48}
{"ticker":"DRRX","date":"2015-09-16","pret":-0.01198,"close":2.46}
{"ticker":"DRRX","date":"2015-09-17","pret":0,"close":2.58}
{"ticker":"DRRX","date":"2015-09-18","pret":0.01988,"close":2.47}
{"ticker":"DRRX","date":"2015-09-21","pret":-0.0079,"close":2.41}
{"ticker":"DRRX","date":"2015-09-22","pret":-0.05297,"close":2.41}
{"ticker":"DRRX","date":"2015-09-23","pret":0.01247,"close":2.48}
{"ticker":"DRRX","date":"2015-09-24","pret":0.00412,"close":2.28}
{"ticker":"DRRX","date":"2015-09-25","pret":-0.04202,"close":2.13}
{"ticker":"DRRX","date":"2015-09-28","pret":-0.09445,"close":1.84}
{"ticker":"DRRX","date":"2015-09-29","pret":-0.13084,"close":1.86}
{"ticker":"DRRX","date":"2015-09-30","pret":0.02128,"close":1.95}
{"ticker":"DRRX","date":"2015-10-01","pret":0.02598,"close":2.01}
{"ticker":"DRRX","date":"2015-10-02","pret":0.02532,"close":2.07}
{"ticker":"DRRX","date":"2015-10-05","pret":0.0344,"close":2.05}
{"ticker":"DRRX","date":"2015-10-06","pret":-0.0146,"close":1.99}
{"ticker":"DRRX","date":"2015-10-07","pret":-0.0198,"close":2.09}
{"ticker":"DRRX","date":"2015-10-08","pret":0.04879,"close":2.11}
{"ticker":"DRRX","date":"2015-10-09","pret":0.01418,"close":2.13}
{"ticker":"DRRX","date":"2015-10-12","pret":0.01399,"close":2.05}
{"ticker":"DRRX","date":"2015-10-13","pret":-0.06207,"close":1.99}
{"ticker":"DRRX","date":"2015-10-14","pret":-0.0099,"close":1.93}
{"ticker":"DRRX","date":"2015-10-15","pret":-0.04581,"close":2.07}
{"ticker":"DRRX","date":"2015-10-16","pret":0.08004,"close":2.1}
{"ticker":"DRRX","date":"2015-10-19","pret":0,"close":2.11}
{"ticker":"DRRX","date":"2015-10-20","pret":0.01905,"close":2.02}
{"ticker":"DRRX","date":"2015-10-21","pret":-0.03847,"close":1.91}
{"ticker":"DRRX","date":"2015-10-22","pret":-0.08168,"close":1.84}
{"ticker":"DRRX","date":"2015-10-23","pret":-0.00533,"close":1.93}
{"ticker":"DRRX","date":"2015-10-26","pret":0.04189,"close":1.94}
{"ticker":"DRRX","date":"2015-10-27","pret":-0.0155,"close":1.88}
{"ticker":"DRRX","date":"2015-10-28","pret":-0.02639,"close":2.08}
{"ticker":"DRRX","date":"2015-10-29","pret":0.10161,"close":1.93}
{"ticker":"DRRX","date":"2015-10-30","pret":-0.06486,"close":2.04}
{"ticker":"DRRX","date":"2015-11-02","pret":0.03545,"close":2.02}
{"ticker":"DRRX","date":"2015-11-03","pret":-0.01,"close":2.08}
{"ticker":"DRRX","date":"2015-11-04","pret":0.04423,"close":2.2}
{"ticker":"DRRX","date":"2015-11-05","pret":0.05609,"close":2.15}
{"ticker":"DRRX","date":"2015-11-06","pret":-0.04177,"close":2.25}
{"ticker":"DRRX","date":"2015-11-09","pret":0.07309,"close":2.27}
{"ticker":"DRRX","date":"2015-11-10","pret":0,"close":2.29}
{"ticker":"DRRX","date":"2015-11-11","pret":0.01313,"close":2.24}
{"ticker":"DRRX","date":"2015-11-12","pret":-0.0354,"close":2.16}
{"ticker":"DRRX","date":"2015-11-13","pret":-0.04138,"close":2.09}
{"ticker":"DRRX","date":"2015-11-16","pret":-0.01896,"close":2.05}
{"ticker":"DRRX","date":"2015-11-17","pret":-0.01932,"close":2.1}
{"ticker":"DRRX","date":"2015-11-18","pret":0.0241,"close":2.21}
{"ticker":"DRRX","date":"2015-11-19","pret":0.09097,"close":2.24}
{"ticker":"DRRX","date":"2015-11-20","pret":-0.01754,"close":2.25}
{"ticker":"DRRX","date":"2015-11-23","pret":-0.01336,"close":2.28}
{"ticker":"DRRX","date":"2015-11-24","pret":0.00893,"close":2.29}
{"ticker":"DRRX","date":"2015-11-25","pret":0.01324,"close":2.32}
{"ticker":"DRRX","date":"2015-11-26"}
{"ticker":"DRRX","date":"2015-11-27","pret":0.01307,"close":2.37}
{"ticker":"DRRX","date":"2015-11-30","pret":0.03405,"close":2.36}
{"ticker":"DRRX","date":"2015-12-01","pret":-0.0084,"close":2.43}
{"ticker":"DRRX","date":"2015-12-02","pret":0.02911,"close":2.52}
{"ticker":"DRRX","date":"2015-12-03","pret":0.03622,"close":2.51}
{"ticker":"DRRX","date":"2015-12-04","pret":-0.01193,"close":2.54}
{"ticker":"DRRX","date":"2015-12-07","pret":0.0198,"close":2.32}
{"ticker":"DRRX","date":"2015-12-08","pret":-0.09885,"close":2.33}
{"ticker":"DRRX","date":"2015-12-09","pret":0,"close":2.15}
{"ticker":"DRRX","date":"2015-12-10","pret":-0.06252,"close":2.07}
{"ticker":"DRRX","date":"2015-12-11","pret":-0.08158,"close":2.03}
{"ticker":"DRRX","date":"2015-12-14","pret":0.02469,"close":2.12}
{"ticker":"DRRX","date":"2015-12-15","pret":0.05227,"close":2.19}
{"ticker":"DRRX","date":"2015-12-16","pret":0.01835,"close":2.28}
{"ticker":"DRRX","date":"2015-12-17"}
{"ticker":"DRRX","date":"2015-12-18","pret":0.02247,"close":2.27}
{"ticker":"DRRX","date":"2015-12-21","pret":0.01324,"close":2.27}
{"ticker":"DRRX","date":"2015-12-22","pret":-0.0044,"close":2.23}
{"ticker":"DRRX","date":"2015-12-23","pret":-0.0133,"close":2.23}
{"ticker":"DRRX","date":"2015-12-24","pret":-0.00897,"close":2.22}
{"ticker":"DRRX","date":"2015-12-28","pret":-0.00905,"close":2.23}
{"ticker":"DRRX","date":"2015-12-29","pret":0.01802,"close":2.26}
{"ticker":"DRRX","date":"2015-12-30","pret":0.0133,"close":2.22}
{"ticker":"DRRX","date":"2015-12-31","pret":-0.02227,"close":2.21}
{"ticker":"DRRX","date":"2016-01-04","pret":-0.04138,"close":2.04}
{"ticker":"DRRX","date":"2016-01-05","pret":-0.04317,"close":2.03}
{"ticker":"DSPG","date":"2015-01-02","pret":-0.00908,"close":10.25}
{"ticker":"DSPG","date":"2015-01-05","pret":-0.06893,"close":10.37}
{"ticker":"DSPG","date":"2015-01-06","pret":0.0039,"close":10.21}
{"ticker":"DSPG","date":"2015-01-07","pret":-0.00195,"close":10.34}
{"ticker":"DSPG","date":"2015-01-08","pret":0.01837,"close":10.54}
{"ticker":"DSPG","date":"2015-01-09","pret":0.00668,"close":10.56}
{"ticker":"DSPG","date":"2015-01-12","pret":0.0019,"close":10.46}
{"ticker":"DSPG","date":"2015-01-13","pret":-0.0019,"close":10.46}
{"ticker":"DSPG","date":"2015-01-14","pret":-0.01921,"close":10.49}
{"ticker":"DSPG","date":"2015-01-15","pret":0.02111,"close":10.63}
{"ticker":"DSPG","date":"2015-01-16","pret":0.00663,"close":10.73}
{"ticker":"DSPG","date":"2015-01-20","pret":0.01591,"close":10.73}
{"ticker":"DSPG","date":"2015-01-21","pret":-0.00933,"close":10.63}
{"ticker":"DSPG","date":"2015-01-22","pret":0.01488,"close":10.87}
{"ticker":"DSPG","date":"2015-01-23","pret":0.00461,"close":10.97}
{"ticker":"DSPG","date":"2015-01-26","pret":-0.00276,"close":10.82}
{"ticker":"DSPG","date":"2015-01-27","pret":-0.01486,"close":10.77}
{"ticker":"DSPG","date":"2015-01-28","pret":0.00746,"close":10.5}
{"ticker":"DSPG","date":"2015-01-29","pret":-0.02064,"close":11.02}
{"ticker":"DSPG","date":"2015-01-30","pret":0.02804,"close":10.99}
{"ticker":"DSPG","date":"2015-02-02","pret":-0.02614,"close":10.99}
{"ticker":"DSPG","date":"2015-02-03","pret":0.05968,"close":11.2}
{"ticker":"DSPG","date":"2015-02-04","pret":-0.00268,"close":11.4}
{"ticker":"DSPG","date":"2015-02-05","pret":0.01859,"close":11.38}
{"ticker":"DSPG","date":"2015-02-06","pret":-0.0044,"close":11.31}
{"ticker":"DSPG","date":"2015-02-09","pret":-0.0133,"close":11.11}
{"ticker":"DSPG","date":"2015-02-10","pret":0.00534,"close":11.34}
{"ticker":"DSPG","date":"2015-02-11","pret":0.00796,"close":11.56}
{"ticker":"DSPG","date":"2015-02-12","pret":0.02179,"close":11.4}
{"ticker":"DSPG","date":"2015-02-13","pret":-0.02179,"close":11.38}
{"ticker":"DSPG","date":"2015-02-17","pret":0.00702,"close":11.44}
{"ticker":"DSPG","date":"2015-02-18","pret":0.00175,"close":11.5}
{"ticker":"DSPG","date":"2015-02-19","pret":0.00349,"close":11.37}
{"ticker":"DSPG","date":"2015-02-20","pret":-0.00786,"close":11.43}
{"ticker":"DSPG","date":"2015-02-23","pret":0.00263,"close":11.39}
{"ticker":"DSPG","date":"2015-02-24","pret":-0.00614,"close":11.48}
{"ticker":"DSPG","date":"2015-02-25","pret":0.00789,"close":11.38}
{"ticker":"DSPG","date":"2015-02-26","pret":-0.00789,"close":11.36}
{"ticker":"DSPG","date":"2015-02-27","pret":-0.00441,"close":11.29}
{"ticker":"DSPG","date":"2015-03-02","pret":-0.00177,"close":11.54}
{"ticker":"DSPG","date":"2015-03-03","pret":0.01494,"close":11.57}
{"ticker":"DSPG","date":"2015-03-04","pret":0.00261,"close":11.55}
{"ticker":"DSPG","date":"2015-03-05","pret":0.00694,"close":11.42}
{"ticker":"DSPG","date":"2015-03-06","pret":-0.01305,"close":11.37}
{"ticker":"DSPG","date":"2015-03-09","pret":-0.00175,"close":11.41}
{"ticker":"DSPG","date":"2015-03-10","pret":-0.00616,"close":11.26}
{"ticker":"DSPG","date":"2015-03-11","pret":-0.00088,"close":11.21}
{"ticker":"DSPG","date":"2015-03-12","pret":0,"close":11.6}
{"ticker":"DSPG","date":"2015-03-13","pret":0.02098,"close":11.73}
{"ticker":"DSPG","date":"2015-03-16","pret":0.01545,"close":11.43}
{"ticker":"DSPG","date":"2015-03-17","pret":-0.03027,"close":11.41}
{"ticker":"DSPG","date":"2015-03-18","pret":0.00874,"close":11.41}
{"ticker":"DSPG","date":"2015-03-19","pret":-0.01226,"close":11.4}
{"ticker":"DSPG","date":"2015-03-20","pret":0.00965,"close":11.5}
{"ticker":"DSPG","date":"2015-03-23","pret":0.00348,"close":11.5}
{"ticker":"DSPG","date":"2015-03-24","pret":0.0026,"close":11.75}
{"ticker":"DSPG","date":"2015-03-25","pret":0.0172,"close":11.6}
{"ticker":"DSPG","date":"2015-03-26","pret":-0.0198,"close":11.56}
{"ticker":"DSPG","date":"2015-03-27","pret":0.0078,"close":11.8}
{"ticker":"DSPG","date":"2015-03-30","pret":0.02218,"close":12.02}
{"ticker":"DSPG","date":"2015-03-31","pret":0.00757,"close":11.98}
{"ticker":"DSPG","date":"2015-04-01","pret":0.00084,"close":12.11}
{"ticker":"DSPG","date":"2015-04-02","pret":0.01578,"close":11.94}
{"ticker":"DSPG","date":"2015-04-06","pret":-0.02502,"close":11.93}
{"ticker":"DSPG","date":"2015-04-07","pret":0.01008,"close":11.94}
{"ticker":"DSPG","date":"2015-04-08","pret":-0.00251,"close":11.89}
{"ticker":"DSPG","date":"2015-04-09","pret":-0.00168,"close":11.91}
{"ticker":"DSPG","date":"2015-04-10","pret":0.00502,"close":11.89}
{"ticker":"DSPG","date":"2015-04-13","pret":-0.01092,"close":11.79}
{"ticker":"DSPG","date":"2015-04-14","pret":-0.00084,"close":11.82}
{"ticker":"DSPG","date":"2015-04-15","pret":0.0059,"close":11.78}
{"ticker":"DSPG","date":"2015-04-16","pret":-0.00844,"close":11.79}
{"ticker":"DSPG","date":"2015-04-17","pret":-0.00851,"close":11.58}
{"ticker":"DSPG","date":"2015-04-20","pret":-0.00945,"close":11.85}
{"ticker":"DSPG","date":"2015-04-21","pret":0.02724,"close":11.94}
{"ticker":"DSPG","date":"2015-04-22","pret":0,"close":11.98}
{"ticker":"DSPG","date":"2015-04-23","pret":0.00419,"close":11.88}
{"ticker":"DSPG","date":"2015-04-24","pret":-0.01008,"close":11.83}
{"ticker":"DSPG","date":"2015-04-27","pret":-0.00338,"close":11.72}
{"ticker":"DSPG","date":"2015-04-28","pret":-0.00937,"close":11.7}
{"ticker":"DSPG","date":"2015-04-29","pret":0.00256,"close":11.91}
{"ticker":"DSPG","date":"2015-04-30","pret":0.01524,"close":11.38}
{"ticker":"DSPG","date":"2015-05-01","pret":-0.04556,"close":11.51}
{"ticker":"DSPG","date":"2015-05-04","pret":0.01137,"close":11.45}
{"ticker":"DSPG","date":"2015-05-05","pret":-0.00961,"close":11.06}
{"ticker":"DSPG","date":"2015-05-06","pret":-0.03121,"close":11.12}
{"ticker":"DSPG","date":"2015-05-07","pret":0.00452,"close":11.27}
{"ticker":"DSPG","date":"2015-05-08","pret":0.02669,"close":11.26}
{"ticker":"DSPG","date":"2015-05-11","pret":-0.01237,"close":11.2}
{"ticker":"DSPG","date":"2015-05-12","pret":-0.00535,"close":11.25}
{"ticker":"DSPG","date":"2015-05-13","pret":0.00357,"close":11.18}
{"ticker":"DSPG","date":"2015-05-14","pret":-0.00089,"close":11.2}
{"ticker":"DSPG","date":"2015-05-15","pret":-0.00178,"close":11.1}
{"ticker":"DSPG","date":"2015-05-18","pret":-0.0153,"close":11.19}
{"ticker":"DSPG","date":"2015-05-19","pret":0.01886,"close":11.33}
{"ticker":"DSPG","date":"2015-05-20","pret":0.01414,"close":11.37}
{"ticker":"DSPG","date":"2015-05-21","pret":0,"close":11.43}
{"ticker":"DSPG","date":"2015-05-22","pret":-0.00176,"close":11.29}
{"ticker":"DSPG","date":"2015-05-26","pret":-0.0106,"close":11.17}
{"ticker":"DSPG","date":"2015-05-27","pret":-0.01431,"close":11.3}
{"ticker":"DSPG","date":"2015-05-28","pret":0.01786,"close":11.3}
{"ticker":"DSPG","date":"2015-05-29","pret":-0.00177,"close":11.18}
{"ticker":"DSPG","date":"2015-06-01","pret":-0.00266,"close":11.33}
{"ticker":"DSPG","date":"2015-06-02","pret":0.00355,"close":11.23}
{"ticker":"DSPG","date":"2015-06-03","pret":-0.00355,"close":11.29}
{"ticker":"DSPG","date":"2015-06-04","pret":-0.00178,"close":11.1}
{"ticker":"DSPG","date":"2015-06-05","pret":-0.01797,"close":11.07}
{"ticker":"DSPG","date":"2015-06-08","pret":-0.00091,"close":10.98}
{"ticker":"DSPG","date":"2015-06-09","pret":0.00091,"close":11.05}
{"ticker":"DSPG","date":"2015-06-10","pret":0.01082,"close":11.23}
{"ticker":"DSPG","date":"2015-06-11","pret":0.01425,"close":11.2}
{"ticker":"DSPG","date":"2015-06-12","pret":-0.00977,"close":11.02}
{"ticker":"DSPG","date":"2015-06-15","pret":-0.0153,"close":11}
{"ticker":"DSPG","date":"2015-06-16","pret":-0.00272,"close":11.01}
{"ticker":"DSPG","date":"2015-06-17","pret":0,"close":10.95}
{"ticker":"DSPG","date":"2015-06-18","pret":0,"close":10.99}
{"ticker":"DSPG","date":"2015-06-19","pret":0,"close":10.8}
{"ticker":"DSPG","date":"2015-06-22","pret":-0.01097,"close":10.83}
{"ticker":"DSPG","date":"2015-06-23","pret":0.00092,"close":10.85}
{"ticker":"DSPG","date":"2015-06-24","pret":-0.00184,"close":10.8}
{"ticker":"DSPG","date":"2015-06-25","pret":0.00276,"close":10.87}
{"ticker":"DSPG","date":"2015-06-26","pret":0,"close":10.65}
{"ticker":"DSPG","date":"2015-06-29","pret":-0.01572,"close":10.29}
{"ticker":"DSPG","date":"2015-06-30","pret":-0.03028,"close":10.33}
{"ticker":"DSPG","date":"2015-07-01","pret":0.00384,"close":10.04}
{"ticker":"DSPG","date":"2015-07-02","pret":-0.03704,"close":9.98}
{"ticker":"DSPG","date":"2015-07-06","pret":-0.0231,"close":9.48}
{"ticker":"DSPG","date":"2015-07-07","pret":-0.0415,"close":9.21}
{"ticker":"DSPG","date":"2015-07-08","pret":-0.04109,"close":8.88}
{"ticker":"DSPG","date":"2015-07-09","pret":0.0044,"close":9.14}
{"ticker":"DSPG","date":"2015-07-10","pret":0.01093,"close":9.42}
{"ticker":"DSPG","date":"2015-07-13","pret":0.02363,"close":9.4}
{"ticker":"DSPG","date":"2015-07-14","pret":0.00318,"close":9.4}
{"ticker":"DSPG","date":"2015-07-15","pret":-0.00106,"close":9.32}
{"ticker":"DSPG","date":"2015-07-16","pret":-0.00212,"close":9.21}
{"ticker":"DSPG","date":"2015-07-17","pret":-0.01821,"close":9.21}
{"ticker":"DSPG","date":"2015-07-20","pret":-0.00216,"close":9.12}
{"ticker":"DSPG","date":"2015-07-21","pret":-0.0087,"close":9.1}
{"ticker":"DSPG","date":"2015-07-22","pret":-0.00768,"close":9}
{"ticker":"DSPG","date":"2015-07-23","pret":-0.0022,"close":9}
{"ticker":"DSPG","date":"2015-07-24","pret":-0.00998,"close":8.74}
{"ticker":"DSPG","date":"2015-07-27","pret":-0.02598,"close":8.76}
{"ticker":"DSPG","date":"2015-07-28","pret":0.00114,"close":8.67}
{"ticker":"DSPG","date":"2015-07-29","pret":-0.01034,"close":8.95}
{"ticker":"DSPG","date":"2015-07-30","pret":0.03294,"close":9.52}
{"ticker":"DSPG","date":"2015-07-31","pret":0.04479,"close":8.73}
{"ticker":"DSPG","date":"2015-08-03","pret":-0.06739,"close":8.55}
{"ticker":"DSPG","date":"2015-08-04","pret":-0.02195,"close":8.55}
{"ticker":"DSPG","date":"2015-08-05","pret":0.00814,"close":8.28}
{"ticker":"DSPG","date":"2015-08-06","pret":-0.0294,"close":8.43}
{"ticker":"DSPG","date":"2015-08-07","pret":-0.00239,"close":8.33}
{"ticker":"DSPG","date":"2015-08-10","pret":0.00834,"close":8.76}
{"ticker":"DSPG","date":"2015-08-11","pret":0.03153,"close":8.66}
{"ticker":"DSPG","date":"2015-08-12","pret":-0.00461,"close":8.93}
{"ticker":"DSPG","date":"2015-08-13","pret":0.03182,"close":9.07}
{"ticker":"DSPG","date":"2015-08-14","pret":0.01223,"close":9.12}
{"ticker":"DSPG","date":"2015-08-17","pret":0.0011,"close":8.89}
{"ticker":"DSPG","date":"2015-08-18","pret":-0.01894,"close":8.79}
{"ticker":"DSPG","date":"2015-08-19","pret":-0.01359,"close":8.79}
{"ticker":"DSPG","date":"2015-08-20","pret":-0.00114,"close":8.66}
{"ticker":"DSPG","date":"2015-08-21","pret":-0.03248,"close":8.6}
{"ticker":"DSPG","date":"2015-08-24","pret":-0.02992,"close":8.14}
{"ticker":"DSPG","date":"2015-08-25","pret":0.01806,"close":8.27}
{"ticker":"DSPG","date":"2015-08-26","pret":0.01186,"close":8.57}
{"ticker":"DSPG","date":"2015-08-27","pret":0.02216,"close":8.61}
{"ticker":"DSPG","date":"2015-08-28","pret":-0.00927,"close":8.55}
{"ticker":"DSPG","date":"2015-08-31","pret":-0.00233,"close":8.75}
{"ticker":"DSPG","date":"2015-09-01","pret":0.00698,"close":8.58}
{"ticker":"DSPG","date":"2015-09-02","pret":0.01152,"close":8.72}
{"ticker":"DSPG","date":"2015-09-03","pret":0.00343,"close":8.9}
{"ticker":"DSPG","date":"2015-09-04","pret":0.01586,"close":8.85}
{"ticker":"DSPG","date":"2015-09-08","pret":0.00672,"close":8.96}
{"ticker":"DSPG","date":"2015-09-09","pret":0.0133,"close":8.79}
{"ticker":"DSPG","date":"2015-09-10","pret":-0.02453,"close":8.9}
{"ticker":"DSPG","date":"2015-09-11","pret":0.00338,"close":8.94}
{"ticker":"DSPG","date":"2015-09-14","pret":0.01119,"close":8.71}
{"ticker":"DSPG","date":"2015-09-15","pret":-0.02478,"close":8.75}
{"ticker":"DSPG","date":"2015-09-16","pret":0.01021,"close":8.85}
{"ticker":"DSPG","date":"2015-09-17","pret":0,"close":8.76}
{"ticker":"DSPG","date":"2015-09-18","pret":-0.0068,"close":8.63}
{"ticker":"DSPG","date":"2015-09-21","pret":-0.01028,"close":8.83}
{"ticker":"DSPG","date":"2015-09-22","pret":0.00458,"close":8.78}
{"ticker":"DSPG","date":"2015-09-23","pret":0.00228,"close":8.75}
{"ticker":"DSPG","date":"2015-09-24","pret":-0.00343,"close":8.97}
{"ticker":"DSPG","date":"2015-09-25","pret":0.0282,"close":9.22}
{"ticker":"DSPG","date":"2015-09-28","pret":0.02635,"close":9.25}
{"ticker":"DSPG","date":"2015-09-29","pret":0.0097,"close":9.22}
{"ticker":"DSPG","date":"2015-09-30","pret":-0.00107,"close":9.11}
{"ticker":"DSPG","date":"2015-10-01","pret":-0.02502,"close":8.82}
{"ticker":"DSPG","date":"2015-10-02","pret":-0.03588,"close":9.12}
{"ticker":"DSPG","date":"2015-10-05","pret":0.04574,"close":9.51}
{"ticker":"DSPG","date":"2015-10-06","pret":0.03535,"close":9.07}
{"ticker":"DSPG","date":"2015-10-07","pret":-0.03754,"close":9.27}
{"ticker":"DSPG","date":"2015-10-08","pret":0.00762,"close":9.47}
{"ticker":"DSPG","date":"2015-10-09","pret":0.03412,"close":9.38}
{"ticker":"DSPG","date":"2015-10-12","pret":-0.01266,"close":9.43}
{"ticker":"DSPG","date":"2015-10-13","pret":-0.01929,"close":9.38}
{"ticker":"DSPG","date":"2015-10-14","pret":0.01076,"close":9.43}
{"ticker":"DSPG","date":"2015-10-15","pret":0.00853,"close":9.5}
{"ticker":"DSPG","date":"2015-10-16","pret":0.01266,"close":9.47}
{"ticker":"DSPG","date":"2015-10-19","pret":-0.01585,"close":9.41}
{"ticker":"DSPG","date":"2015-10-20","pret":0.00425,"close":9.49}
{"ticker":"DSPG","date":"2015-10-21","pret":0.0095,"close":9.5}
{"ticker":"DSPG","date":"2015-10-22","pret":0.00524,"close":9.7}
{"ticker":"DSPG","date":"2015-10-23","pret":0.01863,"close":9.76}
{"ticker":"DSPG","date":"2015-10-26","pret":0.00103,"close":9.54}
{"ticker":"DSPG","date":"2015-10-27","pret":-0.0228,"close":9.5}
{"ticker":"DSPG","date":"2015-10-28","pret":0.00314,"close":10.13}
{"ticker":"DSPG","date":"2015-10-29","pret":0.04695,"close":9.97}
{"ticker":"DSPG","date":"2015-10-30","pret":-0.00801,"close":10.1}
{"ticker":"DSPG","date":"2015-11-02","pret":0.0199,"close":10.1}
{"ticker":"DSPG","date":"2015-11-03","pret":-0.00593,"close":10.11}
{"ticker":"DSPG","date":"2015-11-04","pret":0.00099,"close":9.88}
{"ticker":"DSPG","date":"2015-11-05","pret":-0.01195,"close":9.81}
{"ticker":"DSPG","date":"2015-11-06","pret":-0.02127,"close":10.1}
{"ticker":"DSPG","date":"2015-11-09","pret":0.03914,"close":10.16}
{"ticker":"DSPG","date":"2015-11-10","pret":-0.00592,"close":10.05}
{"ticker":"DSPG","date":"2015-11-11","pret":-0.00397,"close":10.08}
{"ticker":"DSPG","date":"2015-11-12","pret":-0.00199,"close":10.03}
{"ticker":"DSPG","date":"2015-11-13","pret":-0.00599,"close":9.86}
{"ticker":"DSPG","date":"2015-11-16","pret":-0.03882,"close":9.76}
{"ticker":"DSPG","date":"2015-11-17","pret":0.00623,"close":9.76}
{"ticker":"DSPG","date":"2015-11-18","pret":0.01235,"close":10.09}
{"ticker":"DSPG","date":"2015-11-19","pret":0.03319,"close":10.2}
{"ticker":"DSPG","date":"2015-11-20","pret":0.01375,"close":10.26}
{"ticker":"DSPG","date":"2015-11-23","pret":-0.00391,"close":10.07}
{"ticker":"DSPG","date":"2015-11-24","pret":-0.01679,"close":10.14}
{"ticker":"DSPG","date":"2015-11-25","pret":0.00596,"close":10.23}
{"ticker":"DSPG","date":"2015-11-26"}
{"ticker":"DSPG","date":"2015-11-27","pret":0.00887,"close":10.38}
{"ticker":"DSPG","date":"2015-11-30","pret":0.02136,"close":10.43}
{"ticker":"DSPG","date":"2015-12-01","pret":0.00192,"close":10.49}
{"ticker":"DSPG","date":"2015-12-02","pret":0.01049,"close":10.44}
{"ticker":"DSPG","date":"2015-12-03","pret":-0.00858,"close":10.34}
{"ticker":"DSPG","date":"2015-12-04","pret":-0.01058,"close":10.51}
{"ticker":"DSPG","date":"2015-12-07","pret":0.01821,"close":10.46}
{"ticker":"DSPG","date":"2015-12-08","pret":-0.01531,"close":10.43}
{"ticker":"DSPG","date":"2015-12-09","pret":0.00385,"close":10.2}
{"ticker":"DSPG","date":"2015-12-10","pret":-0.02234,"close":10.08}
{"ticker":"DSPG","date":"2015-12-11","pret":-0.0289,"close":9.85}
{"ticker":"DSPG","date":"2015-12-14","pret":-0.01426,"close":9.73}
{"ticker":"DSPG","date":"2015-12-15","pret":0.00103,"close":9.73}
{"ticker":"DSPG","date":"2015-12-16","pret":0.00102,"close":9.92}
{"ticker":"DSPG","date":"2015-12-17"}
{"ticker":"DSPG","date":"2015-12-18","pret":-0.01132,"close":9.59}
{"ticker":"DSPG","date":"2015-12-21","pret":0,"close":9.72}
{"ticker":"DSPG","date":"2015-12-22","pret":0.00825,"close":9.6}
{"ticker":"DSPG","date":"2015-12-23","pret":-0.01032,"close":9.6}
{"ticker":"DSPG","date":"2015-12-24","pret":-0.00729,"close":9.68}
{"ticker":"DSPG","date":"2015-12-28","pret":0.00104,"close":9.62}
{"ticker":"DSPG","date":"2015-12-29","pret":0.00417,"close":9.67}
{"ticker":"DSPG","date":"2015-12-30","pret":0.00104,"close":9.49}
{"ticker":"DSPG","date":"2015-12-31","pret":-0.01464,"close":9.44}
{"ticker":"DSPG","date":"2016-01-04","pret":-0.01808,"close":8.66}
{"ticker":"DSPG","date":"2016-01-05","pret":-0.06654,"close":8.54}
{"ticker":"DST","date":"2015-01-02","pret":-0.00683,"close":94.6}
{"ticker":"DST","date":"2015-01-05","pret":-0.01039,"close":94.05}
{"ticker":"DST","date":"2015-01-06","pret":0.00309,"close":92.96}
{"ticker":"DST","date":"2015-01-07","pret":-0.00213,"close":94.57}
{"ticker":"DST","date":"2015-01-08","pret":0.0149,"close":96.16}
{"ticker":"DST","date":"2015-01-09","pret":0.00877,"close":96.51}
{"ticker":"DST","date":"2015-01-12","pret":0.00591,"close":96.47}
{"ticker":"DST","date":"2015-01-13","pret":0.00268,"close":95.74}
{"ticker":"DST","date":"2015-01-14","pret":-0.02368,"close":95.69}
{"ticker":"DST","date":"2015-01-15","pret":0.01446,"close":94.49}
{"ticker":"DST","date":"2015-01-16","pret":-0.02018,"close":95.12}
{"ticker":"DST","date":"2015-01-20","pret":0.01632,"close":95.9}
{"ticker":"DST","date":"2015-01-21","pret":-0.00115,"close":95.45}
{"ticker":"DST","date":"2015-01-22","pret":0.00115,"close":96.88}
{"ticker":"DST","date":"2015-01-23","pret":0.01039,"close":96.53}
{"ticker":"DST","date":"2015-01-26","pret":-0.00404,"close":96.4}
{"ticker":"DST","date":"2015-01-27","pret":-0.01274,"close":94.83}
{"ticker":"DST","date":"2015-01-28","pret":0.00231,"close":94.31}
{"ticker":"DST","date":"2015-01-29","pret":0,"close":97.75}
{"ticker":"DST","date":"2015-01-30","pret":0.02414,"close":96.7}
{"ticker":"DST","date":"2015-02-02","pret":-0.01039,"close":97.06}
{"ticker":"DST","date":"2015-02-03","pret":0.00793,"close":100.49}
{"ticker":"DST","date":"2015-02-04","pret":0.02703,"close":100.78}
{"ticker":"DST","date":"2015-02-05","pret":0.01122,"close":102.88}
{"ticker":"DST","date":"2015-02-06","pret":0.01597,"close":104.07}
{"ticker":"DST","date":"2015-02-09","pret":0.00881,"close":103.82}
{"ticker":"DST","date":"2015-02-10","pret":0.0026,"close":105.06}
{"ticker":"DST","date":"2015-02-11","pret":0.00947,"close":106.02}
{"ticker":"DST","date":"2015-02-12","pret":0.0168,"close":108.66}
{"ticker":"DST","date":"2015-02-13","pret":0.01901,"close":108.31}
{"ticker":"DST","date":"2015-02-17","pret":-0.0058,"close":108.69}
{"ticker":"DST","date":"2015-02-18","pret":-0.00046,"close":108.81}
{"ticker":"DST","date":"2015-02-19","pret":0.0024,"close":108.14}
{"ticker":"DST","date":"2015-02-20","pret":-0.0036,"close":109.33}
{"ticker":"DST","date":"2015-02-23","pret":0.01114,"close":108.15}
{"ticker":"DST","date":"2015-02-24","pret":-0.01466,"close":107.84}
{"ticker":"DST","date":"2015-02-25","pret":0.00306,"close":107.27}
{"ticker":"DST","date":"2015-02-26","pret":-0.00688,"close":106.73}
{"ticker":"DST","date":"2015-02-27","pret":-0.00767,"close":106.29}
{"ticker":"DST","date":"2015-03-02","pret":-0.00085,"close":108.36}
{"ticker":"DST","date":"2015-03-03","pret":0.01641,"close":107.11}
{"ticker":"DST","date":"2015-03-04","pret":-0.01032,"close":106.42}
{"ticker":"DST","date":"2015-03-05","pret":-0.00318,"close":105.87}
{"ticker":"DST","date":"2015-03-06","pret":-0.01037,"close":106.03}
{"ticker":"DST","date":"2015-03-09","pret":0.00642,"close":106.3}
{"ticker":"DST","date":"2015-03-10","pret":-0.00775,"close":104.38}
{"ticker":"DST","date":"2015-03-11","pret":-0.00733,"close":104.78}
{"ticker":"DST","date":"2015-03-12","pret":0.00362,"close":106.17}
{"ticker":"DST","date":"2015-03-13","pret":0.00815,"close":104.88}
{"ticker":"DST","date":"2015-03-16","pret":-0.00047,"close":106.49}
{"ticker":"DST","date":"2015-03-17","pret":0.00622,"close":106.88}
{"ticker":"DST","date":"2015-03-18","pret":0.00253,"close":107.58}
{"ticker":"DST","date":"2015-03-19","pret":0.00598,"close":107.12}
{"ticker":"DST","date":"2015-03-20","pret":0.00288,"close":108.42}
{"ticker":"DST","date":"2015-03-23","pret":0.00491,"close":107.8}
{"ticker":"DST","date":"2015-03-24","pret":-0.0063,"close":106.97}
{"ticker":"DST","date":"2015-03-25","pret":-0.00335,"close":105.02}
{"ticker":"DST","date":"2015-03-26","pret":-0.02445,"close":106.42}
{"ticker":"DST","date":"2015-03-27","pret":0.01602,"close":107.64}
{"ticker":"DST","date":"2015-03-30","pret":0.01845,"close":109.2}
{"ticker":"DST","date":"2015-03-31","pret":0.00663,"close":110.71}
{"ticker":"DST","date":"2015-04-01","pret":0.01872,"close":110.58}
{"ticker":"DST","date":"2015-04-02","pret":-0.00108,"close":111.57}
{"ticker":"DST","date":"2015-04-06","pret":0.00135,"close":113.46}
{"ticker":"DST","date":"2015-04-07","pret":0.02075,"close":112.76}
{"ticker":"DST","date":"2015-04-08","pret":-0.00406,"close":114.55}
{"ticker":"DST","date":"2015-04-09","pret":0.01354,"close":113.9}
{"ticker":"DST","date":"2015-04-10","pret":-0.00481,"close":113.67}
{"ticker":"DST","date":"2015-04-13","pret":-0.00501,"close":113.6}
{"ticker":"DST","date":"2015-04-14","pret":0.00317,"close":113.96}
{"ticker":"DST","date":"2015-04-15","pret":0.00281,"close":115.13}
{"ticker":"DST","date":"2015-04-16","pret":0.00925,"close":115.47}
{"ticker":"DST","date":"2015-04-17","pret":-0.00444,"close":115.23}
{"ticker":"DST","date":"2015-04-20","pret":0.00834,"close":115.8}
{"ticker":"DST","date":"2015-04-21","pret":0.00801,"close":115.91}
{"ticker":"DST","date":"2015-04-22","pret":-0.00198,"close":116.35}
{"ticker":"DST","date":"2015-04-23","pret":0.00942,"close":117.01}
{"ticker":"DST","date":"2015-04-24","pret":0.00119,"close":118}
{"ticker":"DST","date":"2015-04-27","pret":-0.00196,"close":115.93}
{"ticker":"DST","date":"2015-04-28","pret":-0.01486,"close":116.22}
{"ticker":"DST","date":"2015-04-29","pret":0.00354,"close":116.05}
{"ticker":"DST","date":"2015-04-30","pret":-0.00553,"close":115.08}
{"ticker":"DST","date":"2015-05-01","pret":0.0013,"close":116.88}
{"ticker":"DST","date":"2015-05-04","pret":0.01231,"close":117.05}
{"ticker":"DST","date":"2015-05-05","pret":-0.00403,"close":116.1}
{"ticker":"DST","date":"2015-05-06","pret":0.00377,"close":116.38}
{"ticker":"DST","date":"2015-05-07","pret":-0.00386,"close":116.65}
{"ticker":"DST","date":"2015-05-08","pret":0.01339,"close":116.84}
{"ticker":"DST","date":"2015-05-11","pret":-0.01314,"close":116.62}
{"ticker":"DST","date":"2015-05-12","pret":-0.00542,"close":115.48}
{"ticker":"DST","date":"2015-05-13","pret":0.00026,"close":117.83}
{"ticker":"DST","date":"2015-05-14","pret":0.02016,"close":119.35}
{"ticker":"DST","date":"2015-05-15","pret":0.00884,"close":118.92}
{"ticker":"DST","date":"2015-05-18","pret":-0.00176,"close":119.98}
{"ticker":"DST","date":"2015-05-19","pret":0.00611,"close":120.49}
{"ticker":"DST","date":"2015-05-20","pret":0.00466,"close":119.97}
{"ticker":"DST","date":"2015-05-21","pret":-0.00633,"close":119.7}
{"ticker":"DST","date":"2015-05-22","pret":0.00042,"close":119.52}
{"ticker":"DST","date":"2015-05-26","pret":-0.00343,"close":118.09}
{"ticker":"DST","date":"2015-05-27","pret":-0.01215,"close":119.99}
{"ticker":"DST","date":"2015-05-28","pret":0.0145,"close":120.2}
{"ticker":"DST","date":"2015-05-29","pret":0.00609,"close":118.4}
{"ticker":"DST","date":"2015-06-01","pret":-0.01458,"close":118.61}
{"ticker":"DST","date":"2015-06-02","pret":0.00017,"close":118.79}
{"ticker":"DST","date":"2015-06-03","pret":0.00765,"close":120.17}
{"ticker":"DST","date":"2015-06-04","pret":-0.00008,"close":118.61}
{"ticker":"DST","date":"2015-06-05","pret":-0.00976,"close":118.82}
{"ticker":"DST","date":"2015-06-08","pret":0.00304,"close":117.73}
{"ticker":"DST","date":"2015-06-09","pret":-0.00626,"close":118.99}
{"ticker":"DST","date":"2015-06-10","pret":0.01574,"close":120.5}
{"ticker":"DST","date":"2015-06-11","pret":0.00856,"close":122.78}
{"ticker":"DST","date":"2015-06-12","pret":0.00915,"close":122.46}
{"ticker":"DST","date":"2015-06-15","pret":-0.00288,"close":122.65}
{"ticker":"DST","date":"2015-06-16","pret":0.00648,"close":123.8}
{"ticker":"DST","date":"2015-06-17","pret":0.01436,"close":123.47}
{"ticker":"DST","date":"2015-06-18","pret":-0.0025,"close":124.77}
{"ticker":"DST","date":"2015-06-19","pret":0.00869,"close":125}
{"ticker":"DST","date":"2015-06-22","pret":0.0094,"close":125.39}
{"ticker":"DST","date":"2015-06-23","pret":-0.00382,"close":125.77}
{"ticker":"DST","date":"2015-06-24","pret":-0.00064,"close":125.4}
{"ticker":"DST","date":"2015-06-25","pret":0.00127,"close":126.4}
{"ticker":"DST","date":"2015-06-26","pret":0.00611,"close":126.34}
{"ticker":"DST","date":"2015-06-29","pret":-0.01202,"close":123.89}
{"ticker":"DST","date":"2015-06-30","pret":0.00064,"close":125.98}
{"ticker":"DST","date":"2015-07-01","pret":0.01611,"close":126.85}
{"ticker":"DST","date":"2015-07-02","pret":0.00181,"close":126.75}
{"ticker":"DST","date":"2015-07-06","pret":-0.01138,"close":127.85}
{"ticker":"DST","date":"2015-07-07","pret":0.01507,"close":128.48}
{"ticker":"DST","date":"2015-07-08","pret":-0.00063,"close":126.06}
{"ticker":"DST","date":"2015-07-09","pret":0.00024,"close":127.32}
{"ticker":"DST","date":"2015-07-10","pret":0.00912,"close":129.85}
{"ticker":"DST","date":"2015-07-13","pret":0.01655,"close":131.3}
{"ticker":"DST","date":"2015-07-14","pret":0.00548,"close":131.95}
{"ticker":"DST","date":"2015-07-15","pret":0.00038,"close":131.96}
{"ticker":"DST","date":"2015-07-16","pret":0.00899,"close":134.16}
{"ticker":"DST","date":"2015-07-17","pret":0.00988,"close":133.99}
{"ticker":"DST","date":"2015-07-20","pret":-0.00965,"close":133.53}
{"ticker":"DST","date":"2015-07-21","pret":0.0018,"close":131.95}
{"ticker":"DST","date":"2015-07-22","pret":-0.01125,"close":134.17}
{"ticker":"DST","date":"2015-07-23","pret":0.0108,"close":115.56}
{"ticker":"DST","date":"2015-07-24","pret":-0.15192,"close":107.99}
{"ticker":"DST","date":"2015-07-27","pret":-0.06575,"close":104.74}
{"ticker":"DST","date":"2015-07-28","pret":-0.01932,"close":104.89}
{"ticker":"DST","date":"2015-07-29","pret":-0.00343,"close":106.6}
{"ticker":"DST","date":"2015-07-30","pret":0.01356,"close":106.29}
{"ticker":"DST","date":"2015-07-31","pret":0.00826,"close":109.15}
{"ticker":"DST","date":"2015-08-03","pret":0.01769,"close":107.21}
{"ticker":"DST","date":"2015-08-04","pret":-0.0176,"close":106.04}
{"ticker":"DST","date":"2015-08-05","pret":-0.00075,"close":109.37}
{"ticker":"DST","date":"2015-08-06","pret":0.02238,"close":106.18}
{"ticker":"DST","date":"2015-08-07","pret":-0.028,"close":106.62}
{"ticker":"DST","date":"2015-08-10","pret":0.00861,"close":107.2}
{"ticker":"DST","date":"2015-08-11","pret":-0.01342,"close":106.18}
{"ticker":"DST","date":"2015-08-12","pret":-0.00483,"close":106.31}
{"ticker":"DST","date":"2015-08-13","pret":0.00719,"close":105.85}
{"ticker":"DST","date":"2015-08-14","pret":-0.00113,"close":107.54}
{"ticker":"DST","date":"2015-08-17","pret":0.00743,"close":107.2}
{"ticker":"DST","date":"2015-08-18","pret":0.00112,"close":106.73}
{"ticker":"DST","date":"2015-08-19","pret":-0.00525,"close":106.02}
{"ticker":"DST","date":"2015-08-20","pret":-0.0104,"close":104.54}
{"ticker":"DST","date":"2015-08-21","pret":-0.01022,"close":102.43}
{"ticker":"DST","date":"2015-08-24","pret":-0.0738,"close":96.43}
{"ticker":"DST","date":"2015-08-25","pret":0.02753,"close":95.56}
{"ticker":"DST","date":"2015-08-26","pret":-0.02556,"close":100.25}
{"ticker":"DST","date":"2015-08-27","pret":0.04587,"close":102.61}
{"ticker":"DST","date":"2015-08-28","pret":0.00452,"close":104.03}
{"ticker":"DST","date":"2015-08-31","pret":0.01025,"close":102.42}
{"ticker":"DST","date":"2015-09-01","pret":-0.02298,"close":99.18}
{"ticker":"DST","date":"2015-09-02","pret":-0.00428,"close":100.71}
{"ticker":"DST","date":"2015-09-03","pret":0.0117,"close":103.42}
{"ticker":"DST","date":"2015-09-04","pret":0.00462,"close":102.65}
{"ticker":"DST","date":"2015-09-08","pret":0.02597,"close":105.02}
{"ticker":"DST","date":"2015-09-09","pret":0.01358,"close":103.92}
{"ticker":"DST","date":"2015-09-10","pret":-0.02436,"close":104.54}
{"ticker":"DST","date":"2015-09-11","pret":0.00338,"close":105.44}
{"ticker":"DST","date":"2015-09-14","pret":0.01843,"close":106.6}
{"ticker":"DST","date":"2015-09-15","pret":0.01316,"close":107.72}
{"ticker":"DST","date":"2015-09-16","pret":0.00466,"close":108}
{"ticker":"DST","date":"2015-09-17","pret":0.00167,"close":108}
{"ticker":"DST","date":"2015-09-18","pret":-0.0081,"close":106.42}
{"ticker":"DST","date":"2015-09-21","pret":0.00243,"close":108.28}
{"ticker":"DST","date":"2015-09-22","pret":-0.00421,"close":106.57}
{"ticker":"DST","date":"2015-09-23","pret":-0.00159,"close":107.07}
{"ticker":"DST","date":"2015-09-24","pret":-0.0064,"close":106.67}
{"ticker":"DST","date":"2015-09-25","pret":0.01927,"close":106.61}
{"ticker":"DST","date":"2015-09-28","pret":-0.0171,"close":103.3}
{"ticker":"DST","date":"2015-09-29","pret":-0.02713,"close":103.36}
{"ticker":"DST","date":"2015-09-30","pret":0.0128,"close":105.14}
{"ticker":"DST","date":"2015-10-01","pret":0.0061,"close":105.34}
{"ticker":"DST","date":"2015-10-02","pret":-0.01349,"close":106.75}
{"ticker":"DST","date":"2015-10-05","pret":0.03325,"close":108.56}
{"ticker":"DST","date":"2015-10-06","pret":0.01075,"close":107.55}
{"ticker":"DST","date":"2015-10-07","pret":-0.00527,"close":108.83}
{"ticker":"DST","date":"2015-10-08","pret":0.00766,"close":110.81}
{"ticker":"DST","date":"2015-10-09","pret":0.02057,"close":112.05}
{"ticker":"DST","date":"2015-10-12","pret":0.00825,"close":112.48}
{"ticker":"DST","date":"2015-10-13","pret":-0.00161,"close":111.48}
{"ticker":"DST","date":"2015-10-14","pret":-0.00547,"close":111.24}
{"ticker":"DST","date":"2015-10-15","pret":0.00851,"close":112.67}
{"ticker":"DST","date":"2015-10-16","pret":0.00622,"close":113.56}
{"ticker":"DST","date":"2015-10-19","pret":0.00416,"close":114.6}
{"ticker":"DST","date":"2015-10-20","pret":0.0094,"close":113.93}
{"ticker":"DST","date":"2015-10-21","pret":-0.00096,"close":112.54}
{"ticker":"DST","date":"2015-10-22","pret":-0.00747,"close":118.83}
{"ticker":"DST","date":"2015-10-23","pret":0.04838,"close":119.77}
{"ticker":"DST","date":"2015-10-26","pret":0.00453,"close":119.38}
{"ticker":"DST","date":"2015-10-27","pret":-0.00512,"close":118.52}
{"ticker":"DST","date":"2015-10-28","pret":-0.00118,"close":121.61}
{"ticker":"DST","date":"2015-10-29","pret":0.01951,"close":121.67}
{"ticker":"DST","date":"2015-10-30","pret":0.00691,"close":122.15}
{"ticker":"DST","date":"2015-11-02","pret":0.00393,"close":124.82}
{"ticker":"DST","date":"2015-11-03","pret":0.01636,"close":122.83}
{"ticker":"DST","date":"2015-11-04","pret":-0.01034,"close":124.7}
{"ticker":"DST","date":"2015-11-05","pret":0.01194,"close":124.21}
{"ticker":"DST","date":"2015-11-06","pret":-0.00257,"close":124.74}
{"ticker":"DST","date":"2015-11-09","pret":-0.00064,"close":123.8}
{"ticker":"DST","date":"2015-11-10","pret":-0.00743,"close":123.52}
{"ticker":"DST","date":"2015-11-11","pret":0.00316,"close":123.51}
{"ticker":"DST","date":"2015-11-12","pret":-0.01023,"close":121.06}
{"ticker":"DST","date":"2015-11-13","pret":-0.01588,"close":119.39}
{"ticker":"DST","date":"2015-11-16","pret":-0.0121,"close":121.32}
{"ticker":"DST","date":"2015-11-17","pret":0.0216,"close":120.63}
{"ticker":"DST","date":"2015-11-18","pret":-0.00494,"close":121}
{"ticker":"DST","date":"2015-11-19","pret":0.00107,"close":122.39}
{"ticker":"DST","date":"2015-11-20","pret":0.0127,"close":123}
{"ticker":"DST","date":"2015-11-23","pret":-0.00073,"close":122.2}
{"ticker":"DST","date":"2015-11-24","pret":-0.01106,"close":123.4}
{"ticker":"DST","date":"2015-11-25","pret":0.01627,"close":123.74}
{"ticker":"DST","date":"2015-11-26"}
{"ticker":"DST","date":"2015-11-27","pret":0.00186,"close":124.42}
{"ticker":"DST","date":"2015-11-30","pret":0.00798,"close":122.28}
{"ticker":"DST","date":"2015-12-01","pret":-0.01464,"close":122.57}
{"ticker":"DST","date":"2015-12-02","pret":-0.0049,"close":121.33}
{"ticker":"DST","date":"2015-12-03","pret":-0.00205,"close":119.86}
{"ticker":"DST","date":"2015-12-04","pret":-0.01596,"close":121.47}
{"ticker":"DST","date":"2015-12-07","pret":0.00872,"close":120.11}
{"ticker":"DST","date":"2015-12-08","pret":-0.01499,"close":118.86}
{"ticker":"DST","date":"2015-12-09","pret":-0.00817,"close":115.6}
{"ticker":"DST","date":"2015-12-10","pret":-0.02172,"close":116.4}
{"ticker":"DST","date":"2015-12-11","pret":-0.0099,"close":112.99}
{"ticker":"DST","date":"2015-12-14","pret":-0.01265,"close":113.61}
{"ticker":"DST","date":"2015-12-15","pret":0.00994,"close":113.94}
{"ticker":"DST","date":"2015-12-16","pret":0.00811,"close":116.56}
{"ticker":"DST","date":"2015-12-17"}
{"ticker":"DST","date":"2015-12-18","pret":0.00303,"close":114.89}
{"ticker":"DST","date":"2015-12-21","pret":0.00363,"close":115.32}
{"ticker":"DST","date":"2015-12-22","pret":-0.00311,"close":114.54}
{"ticker":"DST","date":"2015-12-23","pret":-0.00251,"close":115.16}
{"ticker":"DST","date":"2015-12-24","pret":-0.0026,"close":115.1}
{"ticker":"DST","date":"2015-12-28","pret":-0.00331,"close":115.36}
{"ticker":"DST","date":"2015-12-29","pret":0.01102,"close":116.65}
{"ticker":"DST","date":"2015-12-30","pret":0.00388,"close":115.48}
{"ticker":"DST","date":"2015-12-31","pret":-0.01002,"close":114.06}
{"ticker":"DST","date":"2016-01-04","pret":-0.02728,"close":111.6}
{"ticker":"DST","date":"2016-01-05","pret":-0.00152,"close":111.52}
{"ticker":"DSW","date":"2015-01-02","pret":0.00508,"close":37.28}
{"ticker":"DSW","date":"2015-01-05","pret":-0.01072,"close":36.63}
{"ticker":"DSW","date":"2015-01-06","pret":-0.01411,"close":35.8}
{"ticker":"DSW","date":"2015-01-07","pret":-0.01016,"close":36.35}
{"ticker":"DSW","date":"2015-01-08","pret":0.01452,"close":37.05}
{"ticker":"DSW","date":"2015-01-09","pret":0.00461,"close":36.91}
{"ticker":"DSW","date":"2015-01-12","pret":-0.00244,"close":37.57}
{"ticker":"DSW","date":"2015-01-13","pret":0.0244,"close":37.21}
{"ticker":"DSW","date":"2015-01-14","pret":-0.02685,"close":36.9}
{"ticker":"DSW","date":"2015-01-15","pret":0.00462,"close":35.87}
{"ticker":"DSW","date":"2015-01-16","pret":-0.03304,"close":35.69}
{"ticker":"DSW","date":"2015-01-20","pret":0.00335,"close":35.31}
{"ticker":"DSW","date":"2015-01-21","pret":-0.01603,"close":34.96}
{"ticker":"DSW","date":"2015-01-22","pret":-0.00626,"close":36.17}
{"ticker":"DSW","date":"2015-01-23","pret":0.03145,"close":36.5}
{"ticker":"DSW","date":"2015-01-26","pret":0.00716,"close":36.5}
{"ticker":"DSW","date":"2015-01-27","pret":-0.00827,"close":36.45}
{"ticker":"DSW","date":"2015-01-28","pret":0.01538,"close":36.19}
{"ticker":"DSW","date":"2015-01-29","pret":-0.00904,"close":36.23}
{"ticker":"DSW","date":"2015-01-30","pret":-0.01162,"close":35.56}
{"ticker":"DSW","date":"2015-02-02","pret":-0.01204,"close":35.21}
{"ticker":"DSW","date":"2015-02-03","pret":-0.00254,"close":35.21}
{"ticker":"DSW","date":"2015-02-04","pret":-0.01307,"close":35.58}
{"ticker":"DSW","date":"2015-02-05","pret":0.01898,"close":35.21}
{"ticker":"DSW","date":"2015-02-06","pret":-0.00168,"close":36.22}
{"ticker":"DSW","date":"2015-02-09","pret":0.01976,"close":35.93}
{"ticker":"DSW","date":"2015-02-10","pret":-0.00193,"close":36.33}
{"ticker":"DSW","date":"2015-02-11","pret":0.00688,"close":36.17}
{"ticker":"DSW","date":"2015-02-12","pret":0.00901,"close":36.44}
{"ticker":"DSW","date":"2015-02-13","pret":-0.01121,"close":36.59}
{"ticker":"DSW","date":"2015-02-17","pret":0.00466,"close":36.28}
{"ticker":"DSW","date":"2015-02-18","pret":-0.01073,"close":36.18}
{"ticker":"DSW","date":"2015-02-19","pret":-0.00028,"close":35.81}
{"ticker":"DSW","date":"2015-02-20","pret":0.01155,"close":37.35}
{"ticker":"DSW","date":"2015-02-23","pret":0.02137,"close":36.87}
{"ticker":"DSW","date":"2015-02-24","pret":0.00667,"close":37.07}
{"ticker":"DSW","date":"2015-02-25","pret":-0.01743,"close":37.38}
{"ticker":"DSW","date":"2015-02-26","pret":0.00916,"close":37.13}
{"ticker":"DSW","date":"2015-02-27","pret":-0.00349,"close":37.69}
{"ticker":"DSW","date":"2015-03-02","pret":0.01177,"close":37.24}
{"ticker":"DSW","date":"2015-03-03","pret":-0.00908,"close":37.37}
{"ticker":"DSW","date":"2015-03-04","pret":0,"close":37.34}
{"ticker":"DSW","date":"2015-03-05","pret":-0.00054,"close":37.3}
{"ticker":"DSW","date":"2015-03-06","pret":0.00107,"close":37}
{"ticker":"DSW","date":"2015-03-09","pret":-0.007,"close":37.53}
{"ticker":"DSW","date":"2015-03-10","pret":0.01581,"close":37.15}
{"ticker":"DSW","date":"2015-03-11","pret":-0.01392,"close":36.87}
{"ticker":"DSW","date":"2015-03-12","pret":-0.00351,"close":37.16}
{"ticker":"DSW","date":"2015-03-13","pret":0.00754,"close":37.17}
{"ticker":"DSW","date":"2015-03-16","pret":0.00616,"close":36.85}
{"ticker":"DSW","date":"2015-03-17","pret":0.04001,"close":38.33}
{"ticker":"DSW","date":"2015-03-18","pret":-0.02623,"close":37.95}
{"ticker":"DSW","date":"2015-03-19","pret":-0.00396,"close":37.79}
{"ticker":"DSW","date":"2015-03-20","pret":0.00106,"close":38.03}
{"ticker":"DSW","date":"2015-03-23","pret":-0.00106,"close":37.66}
{"ticker":"DSW","date":"2015-03-24","pret":-0.00796,"close":37.5}
{"ticker":"DSW","date":"2015-03-25","pret":-0.00454,"close":37.02}
{"ticker":"DSW","date":"2015-03-26","pret":-0.01537,"close":36.3}
{"ticker":"DSW","date":"2015-03-27","pret":-0.01892,"close":36.55}
{"ticker":"DSW","date":"2015-03-30","pret":0.01511,"close":37.25}
{"ticker":"DSW","date":"2015-03-31","pret":0.01031,"close":36.88}
{"ticker":"DSW","date":"2015-04-01","pret":-0.0046,"close":36.5}
{"ticker":"DSW","date":"2015-04-02","pret":-0.00844,"close":36.73}
{"ticker":"DSW","date":"2015-04-06","pret":-0.00055,"close":36.91}
{"ticker":"DSW","date":"2015-04-07","pret":0.00817,"close":36.96}
{"ticker":"DSW","date":"2015-04-08","pret":0.00352,"close":37.15}
{"ticker":"DSW","date":"2015-04-09","pret":0.00459,"close":36.99}
{"ticker":"DSW","date":"2015-04-10","pret":-0.0035,"close":37.02}
{"ticker":"DSW","date":"2015-04-13","pret":-0.00054,"close":37.36}
{"ticker":"DSW","date":"2015-04-14","pret":0.00861,"close":36.89}
{"ticker":"DSW","date":"2015-04-15","pret":-0.01023,"close":36.67}
{"ticker":"DSW","date":"2015-04-16","pret":-0.00135,"close":36.9}
{"ticker":"DSW","date":"2015-04-17","pret":-0.00844,"close":36.01}
{"ticker":"DSW","date":"2015-04-20","pret":-0.01376,"close":36.22}
{"ticker":"DSW","date":"2015-04-21","pret":0.00856,"close":36.6}
{"ticker":"DSW","date":"2015-04-22","pret":0.00712,"close":36.68}
{"ticker":"DSW","date":"2015-04-23","pret":0.00136,"close":37.77}
{"ticker":"DSW","date":"2015-04-24","pret":0.03954,"close":39.14}
{"ticker":"DSW","date":"2015-04-27","pret":0.02891,"close":38.26}
{"ticker":"DSW","date":"2015-04-28","pret":-0.02918,"close":37.75}
{"ticker":"DSW","date":"2015-04-29","pret":-0.01851,"close":36.75}
{"ticker":"DSW","date":"2015-04-30","pret":-0.0224,"close":36.27}
{"ticker":"DSW","date":"2015-05-01","pret":-0.0085,"close":36.39}
{"ticker":"DSW","date":"2015-05-04","pret":0.00576,"close":36.65}
{"ticker":"DSW","date":"2015-05-05","pret":0.00137,"close":36.07}
{"ticker":"DSW","date":"2015-05-06","pret":-0.01154,"close":35.51}
{"ticker":"DSW","date":"2015-05-07","pret":-0.01448,"close":35.99}
{"ticker":"DSW","date":"2015-05-08","pret":0.02,"close":36.12}
{"ticker":"DSW","date":"2015-05-11","pret":-0.00773,"close":35.82}
{"ticker":"DSW","date":"2015-05-12","pret":-0.01451,"close":35.22}
{"ticker":"DSW","date":"2015-05-13","pret":-0.00734,"close":35.09}
{"ticker":"DSW","date":"2015-05-14","pret":-0.0017,"close":34.58}
{"ticker":"DSW","date":"2015-05-15","pret":-0.01371,"close":35.3}
{"ticker":"DSW","date":"2015-05-18","pret":0.02021,"close":35.74}
{"ticker":"DSW","date":"2015-05-19","pret":0.01037,"close":35.7}
{"ticker":"DSW","date":"2015-05-20","pret":-0.00391,"close":35.34}
{"ticker":"DSW","date":"2015-05-21","pret":-0.01126,"close":35.38}
{"ticker":"DSW","date":"2015-05-22","pret":0.00565,"close":35.33}
{"ticker":"DSW","date":"2015-05-26","pret":-0.00678,"close":34.25}
{"ticker":"DSW","date":"2015-05-27","pret":0.00791,"close":35.15}
{"ticker":"DSW","date":"2015-05-28","pret":-0.0294,"close":34.78}
{"ticker":"DSW","date":"2015-05-29","pret":0.00606,"close":34.65}
{"ticker":"DSW","date":"2015-06-01","pret":-0.0026,"close":34.88}
{"ticker":"DSW","date":"2015-06-02","pret":0.00633,"close":34.98}
{"ticker":"DSW","date":"2015-06-03","pret":0.00544,"close":35.55}
{"ticker":"DSW","date":"2015-06-04","pret":0.00937,"close":35.78}
{"ticker":"DSW","date":"2015-06-05","pret":0.00956,"close":35.69}
{"ticker":"DSW","date":"2015-06-08","pret":-0.00056,"close":35.37}
{"ticker":"DSW","date":"2015-06-09","pret":-0.01014,"close":34.98}
{"ticker":"DSW","date":"2015-06-10","pret":-0.00681,"close":34.8}
{"ticker":"DSW","date":"2015-06-11","pret":0,"close":34.72}
{"ticker":"DSW","date":"2015-06-12","pret":-0.01262,"close":34.78}
{"ticker":"DSW","date":"2015-06-15","pret":-0.00116,"close":35.01}
{"ticker":"DSW","date":"2015-06-16","pret":0.01775,"close":35.68}
{"ticker":"DSW","date":"2015-06-17","pret":0.01325,"close":35.27}
{"ticker":"DSW","date":"2015-06-18","pret":-0.009,"close":34.62}
{"ticker":"DSW","date":"2015-06-19","pret":-0.01969,"close":34.34}
{"ticker":"DSW","date":"2015-06-22","pret":-0.0052,"close":34.08}
{"ticker":"DSW","date":"2015-06-23","pret":-0.00902,"close":34.6}
{"ticker":"DSW","date":"2015-06-24","pret":0.01134,"close":33.91}
{"ticker":"DSW","date":"2015-06-25","pret":-0.01926,"close":33.89}
{"ticker":"DSW","date":"2015-06-26","pret":0.00177,"close":34.15}
{"ticker":"DSW","date":"2015-06-29","pret":-0.00472,"close":33.24}
{"ticker":"DSW","date":"2015-06-30","pret":-0.0104,"close":33.37}
{"ticker":"DSW","date":"2015-07-01","pret":0.00506,"close":34.21}
{"ticker":"DSW","date":"2015-07-02","pret":0.02116,"close":34.2}
{"ticker":"DSW","date":"2015-07-06","pret":-0.01141,"close":34.42}
{"ticker":"DSW","date":"2015-07-07","pret":0.01315,"close":34.92}
{"ticker":"DSW","date":"2015-07-08","pret":0.00752,"close":34.61}
{"ticker":"DSW","date":"2015-07-09","pret":0.00546,"close":34.78}
{"ticker":"DSW","date":"2015-07-10","pret":0.00229,"close":34.82}
{"ticker":"DSW","date":"2015-07-13","pret":0.00143,"close":35}
{"ticker":"DSW","date":"2015-07-14","pret":-0.01207,"close":33.25}
{"ticker":"DSW","date":"2015-07-15","pret":-0.0377,"close":33}
{"ticker":"DSW","date":"2015-07-16","pret":-0.00965,"close":33.34}
{"ticker":"DSW","date":"2015-07-17","pret":0.00454,"close":32.52}
{"ticker":"DSW","date":"2015-07-20","pret":-0.01826,"close":32.06}
{"ticker":"DSW","date":"2015-07-21","pret":-0.01642,"close":32.4}
{"ticker":"DSW","date":"2015-07-22","pret":0.00809,"close":32.79}
{"ticker":"DSW","date":"2015-07-23","pret":0.01902,"close":31.92}
{"ticker":"DSW","date":"2015-07-24","pret":-0.02805,"close":31.38}
{"ticker":"DSW","date":"2015-07-27","pret":-0.02597,"close":30.99}
{"ticker":"DSW","date":"2015-07-28","pret":-0.0045,"close":31.53}
{"ticker":"DSW","date":"2015-07-29","pret":0.01757,"close":31.73}
{"ticker":"DSW","date":"2015-07-30","pret":0.01975,"close":32.58}
{"ticker":"DSW","date":"2015-07-31","pret":0.0105,"close":32.52}
{"ticker":"DSW","date":"2015-08-03","pret":-0.00154,"close":32.16}
{"ticker":"DSW","date":"2015-08-04","pret":0.01254,"close":33.45}
{"ticker":"DSW","date":"2015-08-05","pret":0.01777,"close":33.3}
{"ticker":"DSW","date":"2015-08-06","pret":-0.00599,"close":32.97}
{"ticker":"DSW","date":"2015-08-07","pret":-0.01361,"close":32.95}
{"ticker":"DSW","date":"2015-08-10","pret":0.00546,"close":33.15}
{"ticker":"DSW","date":"2015-08-11","pret":-0.00273,"close":32.5}
{"ticker":"DSW","date":"2015-08-12","pret":-0.02179,"close":32.36}
{"ticker":"DSW","date":"2015-08-13","pret":0.00773,"close":32.58}
{"ticker":"DSW","date":"2015-08-14","pret":0.00644,"close":32.64}
{"ticker":"DSW","date":"2015-08-17","pret":-0.00521,"close":32.92}
{"ticker":"DSW","date":"2015-08-18","pret":0.01283,"close":32.97}
{"ticker":"DSW","date":"2015-08-19","pret":-0.00395,"close":32.63}
{"ticker":"DSW","date":"2015-08-20","pret":-0.00949,"close":32.54}
{"ticker":"DSW","date":"2015-08-21","pret":-0.00586,"close":31.92}
{"ticker":"DSW","date":"2015-08-24","pret":-0.05046,"close":30.87}
{"ticker":"DSW","date":"2015-08-25","pret":-0.05762,"close":27.35}
{"ticker":"DSW","date":"2015-08-26","pret":-0.04262,"close":28.67}
{"ticker":"DSW","date":"2015-08-27","pret":0.03396,"close":29.17}
{"ticker":"DSW","date":"2015-08-28","pret":0.0052,"close":29.02}
{"ticker":"DSW","date":"2015-08-31","pret":0.01204,"close":29.69}
{"ticker":"DSW","date":"2015-09-01","pret":-0.00308,"close":29.61}
{"ticker":"DSW","date":"2015-09-02","pret":0.02339,"close":30.08}
{"ticker":"DSW","date":"2015-09-03","pret":0.01133,"close":30.13}
{"ticker":"DSW","date":"2015-09-04","pret":-0.01771,"close":30.02}
{"ticker":"DSW","date":"2015-09-08","pret":0.02563,"close":30.27}
{"ticker":"DSW","date":"2015-09-09","pret":-0.00527,"close":29.55}
{"ticker":"DSW","date":"2015-09-10","pret":-0.03018,"close":29.34}
{"ticker":"DSW","date":"2015-09-11","pret":-0.00786,"close":29.05}
{"ticker":"DSW","date":"2015-09-14","pret":-0.00069,"close":28.72}
{"ticker":"DSW","date":"2015-09-15","pret":-0.01314,"close":28.74}
{"ticker":"DSW","date":"2015-09-16","pret":-0.0119,"close":28.75}
{"ticker":"DSW","date":"2015-09-17","pret":0.01849,"close":28.61}
{"ticker":"DSW","date":"2015-09-18","pret":-0.02166,"close":28.19}
{"ticker":"DSW","date":"2015-09-21","pret":-0.00035,"close":28.41}
{"ticker":"DSW","date":"2015-09-22","pret":-0.01639,"close":28.39}
{"ticker":"DSW","date":"2015-09-23","pret":0.05961,"close":28.22}
{"ticker":"DSW","date":"2015-09-24","pret":-0.04499,"close":27.97}
{"ticker":"DSW","date":"2015-09-25","pret":-0.00461,"close":26.84}
{"ticker":"DSW","date":"2015-09-28","pret":-0.08417,"close":24.99}
{"ticker":"DSW","date":"2015-09-29","pret":-0.03744,"close":24.8}
{"ticker":"DSW","date":"2015-09-30","pret":0.0008,"close":25.31}
{"ticker":"DSW","date":"2015-10-01","pret":0.01355,"close":25.09}
{"ticker":"DSW","date":"2015-10-02","pret":-0.01395,"close":25.43}
{"ticker":"DSW","date":"2015-10-05","pret":0.02027,"close":25.24}
{"ticker":"DSW","date":"2015-10-06","pret":-0.0083,"close":25.17}
{"ticker":"DSW","date":"2015-10-07","pret":0.00238,"close":25.25}
{"ticker":"DSW","date":"2015-10-08","pret":0.00079,"close":25.68}
{"ticker":"DSW","date":"2015-10-09","pret":0.0114,"close":25.61}
{"ticker":"DSW","date":"2015-10-12","pret":0.0039,"close":25.29}
{"ticker":"DSW","date":"2015-10-13","pret":-0.01926,"close":24.8}
{"ticker":"DSW","date":"2015-10-14","pret":-0.01198,"close":25.16}
{"ticker":"DSW","date":"2015-10-15","pret":0.01238,"close":25.37}
{"ticker":"DSW","date":"2015-10-16","pret":0.00475,"close":25.34}
{"ticker":"DSW","date":"2015-10-19","pret":0.00473,"close":26.34}
{"ticker":"DSW","date":"2015-10-20","pret":0.03325,"close":26.22}
{"ticker":"DSW","date":"2015-10-21","pret":-0.00305,"close":25.83}
{"ticker":"DSW","date":"2015-10-22","pret":-0.01228,"close":25.52}
{"ticker":"DSW","date":"2015-10-23","pret":-0.01048,"close":24.92}
{"ticker":"DSW","date":"2015-10-26","pret":-0.03211,"close":24.43}
{"ticker":"DSW","date":"2015-10-27","pret":-0.02944,"close":24.2}
{"ticker":"DSW","date":"2015-10-28","pret":0.00703,"close":24.89}
{"ticker":"DSW","date":"2015-10-29","pret":0.01878,"close":24.64}
{"ticker":"DSW","date":"2015-10-30","pret":-0.00568,"close":24.94}
{"ticker":"DSW","date":"2015-11-02","pret":0.01774,"close":24.44}
{"ticker":"DSW","date":"2015-11-03","pret":-0.02181,"close":24.51}
{"ticker":"DSW","date":"2015-11-04","pret":-0.12372,"close":22.59}
{"ticker":"DSW","date":"2015-11-05","pret":0.05002,"close":23.33}
{"ticker":"DSW","date":"2015-11-06","pret":0.02002,"close":23.53}
{"ticker":"DSW","date":"2015-11-09","pret":0.01242,"close":23.5}
{"ticker":"DSW","date":"2015-11-10","pret":-0.00426,"close":23.66}
{"ticker":"DSW","date":"2015-11-11","pret":0.00724,"close":23}
{"ticker":"DSW","date":"2015-11-12","pret":-0.02666,"close":22.63}
{"ticker":"DSW","date":"2015-11-13","pret":-0.02739,"close":21.95}
{"ticker":"DSW","date":"2015-11-16","pret":-0.02219,"close":22.14}
{"ticker":"DSW","date":"2015-11-17","pret":0.01905,"close":21.62}
{"ticker":"DSW","date":"2015-11-18","pret":-0.02594,"close":22.15}
{"ticker":"DSW","date":"2015-11-19","pret":0,"close":22.12}
{"ticker":"DSW","date":"2015-11-20","pret":0.02998,"close":22.8}
{"ticker":"DSW","date":"2015-11-23","pret":0.01993,"close":23.05}
{"ticker":"DSW","date":"2015-11-24","pret":-0.01949,"close":23.51}
{"ticker":"DSW","date":"2015-11-25","pret":0.051,"close":24.02}
{"ticker":"DSW","date":"2015-11-26"}
{"ticker":"DSW","date":"2015-11-27","pret":0,"close":23.66}
{"ticker":"DSW","date":"2015-11-30","pret":0.00931,"close":22.96}
{"ticker":"DSW","date":"2015-12-01","pret":-0.02862,"close":22.86}
{"ticker":"DSW","date":"2015-12-02","pret":-0.00174,"close":22.95}
{"ticker":"DSW","date":"2015-12-03","pret":0.00649,"close":22.74}
{"ticker":"DSW","date":"2015-12-04","pret":-0.01171,"close":23.67}
{"ticker":"DSW","date":"2015-12-07","pret":0.03135,"close":23.5}
{"ticker":"DSW","date":"2015-12-08","pret":-0.01491,"close":23.31}
{"ticker":"DSW","date":"2015-12-09","pret":-0.0043,"close":23.64}
{"ticker":"DSW","date":"2015-12-10","pret":0.0209,"close":23.88}
{"ticker":"DSW","date":"2015-12-11","pret":-0.00593,"close":23.9}
{"ticker":"DSW","date":"2015-12-14","pret":0.01517,"close":23.31}
{"ticker":"DSW","date":"2015-12-15","pret":-0.01857,"close":23.21}
{"ticker":"DSW","date":"2015-12-16","pret":-0.01286,"close":23.82}
{"ticker":"DSW","date":"2015-12-17"}
{"ticker":"DSW","date":"2015-12-18","pret":0.0086,"close":23.64}
{"ticker":"DSW","date":"2015-12-21","pret":0.01233,"close":23.51}
{"ticker":"DSW","date":"2015-12-22","pret":0.00169,"close":24.35}
{"ticker":"DSW","date":"2015-12-23","pret":0.02829,"close":24.41}
{"ticker":"DSW","date":"2015-12-24","pret":-0.00082,"close":24.24}
{"ticker":"DSW","date":"2015-12-28","pret":-0.00907,"close":24.24}
{"ticker":"DSW","date":"2015-12-29","pret":0.00372,"close":24.46}
{"ticker":"DSW","date":"2015-12-30","pret":0.00863,"close":24.26}
{"ticker":"DSW","date":"2015-12-31","pret":-0.00822,"close":23.86}
{"ticker":"DSW","date":"2016-01-04","pret":-0.02676,"close":24.21}
{"ticker":"DSW","date":"2016-01-05","pret":0.03128,"close":24.67}
{"ticker":"DTE","date":"2015-01-02","pret":-0.01758,"close":87.01}
{"ticker":"DTE","date":"2015-01-05","pret":0.00092,"close":86.16}
{"ticker":"DTE","date":"2015-01-06","pret":-0.00531,"close":86.03}
{"ticker":"DTE","date":"2015-01-07","pret":-0.00162,"close":87.05}
{"ticker":"DTE","date":"2015-01-08","pret":0.01198,"close":87.45}
{"ticker":"DTE","date":"2015-01-09","pret":0.00126,"close":86.8}
{"ticker":"DTE","date":"2015-01-12","pret":-0.00309,"close":86.73}
{"ticker":"DTE","date":"2015-01-13","pret":0.00298,"close":87.22}
{"ticker":"DTE","date":"2015-01-14","pret":-0.01162,"close":88.16}
{"ticker":"DTE","date":"2015-01-15","pret":0.02502,"close":88.97}
{"ticker":"DTE","date":"2015-01-16","pret":0.00192,"close":89.96}
{"ticker":"DTE","date":"2015-01-20","pret":0.0162,"close":90.08}
{"ticker":"DTE","date":"2015-01-21","pret":-0.00544,"close":90.87}
{"ticker":"DTE","date":"2015-01-22","pret":0.0135,"close":90.7}
{"ticker":"DTE","date":"2015-01-23","pret":0,"close":91.24}
{"ticker":"DTE","date":"2015-01-26","pret":0.00044,"close":90.93}
{"ticker":"DTE","date":"2015-01-27","pret":-0.00341,"close":91.3}
{"ticker":"DTE","date":"2015-01-28","pret":0.00495,"close":90.23}
{"ticker":"DTE","date":"2015-01-29","pret":-0.01025,"close":91.54}
{"ticker":"DTE","date":"2015-01-30","pret":0.01069,"close":89.66}
{"ticker":"DTE","date":"2015-02-02","pret":-0.0148,"close":90.48}
{"ticker":"DTE","date":"2015-02-03","pret":0.00378,"close":90.03}
{"ticker":"DTE","date":"2015-02-04","pret":-0.00311,"close":88.62}
{"ticker":"DTE","date":"2015-02-05","pret":-0.00894,"close":89.57}
{"ticker":"DTE","date":"2015-02-06","pret":0.00269,"close":85.25}
{"ticker":"DTE","date":"2015-02-09","pret":-0.04908,"close":84.91}
{"ticker":"DTE","date":"2015-02-10","pret":-0.002,"close":86.7}
{"ticker":"DTE","date":"2015-02-11","pret":0.01543,"close":84.7}
{"ticker":"DTE","date":"2015-02-12","pret":-0.0179,"close":83.99}
{"ticker":"DTE","date":"2015-02-13","pret":-0.00213,"close":81.56}
{"ticker":"DTE","date":"2015-02-17","pret":-0.03749,"close":81.91}
{"ticker":"DTE","date":"2015-02-18","pret":0.00795,"close":84.5}
{"ticker":"DTE","date":"2015-02-19","pret":0.03485,"close":83.4}
{"ticker":"DTE","date":"2015-02-20","pret":-0.01757,"close":83.2}
{"ticker":"DTE","date":"2015-02-23","pret":-0.00216,"close":83.9}
{"ticker":"DTE","date":"2015-02-24","pret":0.00455,"close":84.2}
{"ticker":"DTE","date":"2015-02-25","pret":0.00738,"close":82.76}
{"ticker":"DTE","date":"2015-02-26","pret":-0.01614,"close":81.96}
{"ticker":"DTE","date":"2015-02-27","pret":-0.00957,"close":82.03}
{"ticker":"DTE","date":"2015-03-02","pret":-0.00317,"close":80.44}
{"ticker":"DTE","date":"2015-03-03","pret":-0.0201,"close":80.72}
{"ticker":"DTE","date":"2015-03-04","pret":0.00298,"close":80.58}
{"ticker":"DTE","date":"2015-03-05","pret":0.00471,"close":81.14}
{"ticker":"DTE","date":"2015-03-06","pret":-0.00931,"close":78.41}
{"ticker":"DTE","date":"2015-03-09","pret":-0.02144,"close":78.47}
{"ticker":"DTE","date":"2015-03-10","pret":-0.00217,"close":78.78}
{"ticker":"DTE","date":"2015-03-11","pret":0.00688,"close":78.15}
{"ticker":"DTE","date":"2015-03-12","pret":-0.01225,"close":78.45}
{"ticker":"DTE","date":"2015-03-13","pret":0.00627,"close":77.72}
{"ticker":"DTE","date":"2015-03-16","pret":-0.00192,"close":78.97}
{"ticker":"DTE","date":"2015-03-17","pret":0.00637,"close":78.62}
{"ticker":"DTE","date":"2015-03-18","pret":-0.00076,"close":80.2}
{"ticker":"DTE","date":"2015-03-19","pret":0.0164,"close":79.58}
{"ticker":"DTE","date":"2015-03-20","pret":0.00075,"close":81.57}
{"ticker":"DTE","date":"2015-03-23","pret":0.01735,"close":81.39}
{"ticker":"DTE","date":"2015-03-24","pret":-0.00246,"close":80.38}
{"ticker":"DTE","date":"2015-03-25","pret":-0.00804,"close":79.54}
{"ticker":"DTE","date":"2015-03-26","pret":-0.01124,"close":79.45}
{"ticker":"DTE","date":"2015-03-27","pret":-0.00302,"close":80.16}
{"ticker":"DTE","date":"2015-03-30","pret":0.01164,"close":80.73}
{"ticker":"DTE","date":"2015-03-31","pret":-0.00075,"close":80.69}
{"ticker":"DTE","date":"2015-04-01","pret":0.00423,"close":81.38}
{"ticker":"DTE","date":"2015-04-02","pret":0.00901,"close":82.08}
{"ticker":"DTE","date":"2015-04-06","pret":0.01198,"close":83.38}
{"ticker":"DTE","date":"2015-04-07","pret":0.01159,"close":82.15}
{"ticker":"DTE","date":"2015-04-08","pret":-0.01536,"close":81.81}
{"ticker":"DTE","date":"2015-04-09","pret":-0.00208,"close":81.39}
{"ticker":"DTE","date":"2015-04-10","pret":-0.00049,"close":81.73}
{"ticker":"DTE","date":"2015-04-13","pret":-0.00086,"close":81.05}
{"ticker":"DTE","date":"2015-04-14","pret":-0.00823,"close":81.42}
{"ticker":"DTE","date":"2015-04-15","pret":0.0048,"close":81.48}
{"ticker":"DTE","date":"2015-04-16","pret":-0.00197,"close":80.94}
{"ticker":"DTE","date":"2015-04-17","pret":-0.01188,"close":80.7}
{"ticker":"DTE","date":"2015-04-20","pret":0.00695,"close":82.03}
{"ticker":"DTE","date":"2015-04-21","pret":0.01558,"close":81.17}
{"ticker":"DTE","date":"2015-04-22","pret":-0.00341,"close":81.92}
{"ticker":"DTE","date":"2015-04-23","pret":0.00171,"close":82.82}
{"ticker":"DTE","date":"2015-04-24","pret":-0.00122,"close":82.81}
{"ticker":"DTE","date":"2015-04-27","pret":0.01526,"close":81.47}
{"ticker":"DTE","date":"2015-04-28","pret":-0.0252,"close":81.87}
{"ticker":"DTE","date":"2015-04-29","pret":0.00037,"close":81.29}
{"ticker":"DTE","date":"2015-04-30","pret":-0.00111,"close":79.63}
{"ticker":"DTE","date":"2015-05-01","pret":-0.01542,"close":80.08}
{"ticker":"DTE","date":"2015-05-04","pret":0.00562,"close":80.61}
{"ticker":"DTE","date":"2015-05-05","pret":0.00485,"close":78.69}
{"ticker":"DTE","date":"2015-05-06","pret":-0.02485,"close":77.95}
{"ticker":"DTE","date":"2015-05-07","pret":-0.00548,"close":78.39}
{"ticker":"DTE","date":"2015-05-08","pret":0.01333,"close":79.21}
{"ticker":"DTE","date":"2015-05-11","pret":-0.00354,"close":78.78}
{"ticker":"DTE","date":"2015-05-12","pret":-0.00979,"close":78.26}
{"ticker":"DTE","date":"2015-05-13","pret":0.00294,"close":77.19}
{"ticker":"DTE","date":"2015-05-14","pret":-0.01025,"close":78.09}
{"ticker":"DTE","date":"2015-05-15","pret":0.00846,"close":79.14}
{"ticker":"DTE","date":"2015-05-18","pret":0.00573,"close":79.73}
{"ticker":"DTE","date":"2015-05-19","pret":0.00708,"close":79.53}
{"ticker":"DTE","date":"2015-05-20","pret":0.00302,"close":79.72}
{"ticker":"DTE","date":"2015-05-21","pret":0.00075,"close":79.66}
{"ticker":"DTE","date":"2015-05-22","pret":-0.00176,"close":79.61}
{"ticker":"DTE","date":"2015-05-26","pret":0.00101,"close":79.16}
{"ticker":"DTE","date":"2015-05-27","pret":-0.00226,"close":79.2}
{"ticker":"DTE","date":"2015-05-28","pret":-0.00113,"close":79.53}
{"ticker":"DTE","date":"2015-05-29","pret":0.00252,"close":79.23}
{"ticker":"DTE","date":"2015-06-01","pret":-0.00239,"close":79.26}
{"ticker":"DTE","date":"2015-06-02","pret":-0.00582,"close":77.84}
{"ticker":"DTE","date":"2015-06-03","pret":-0.01495,"close":76.67}
{"ticker":"DTE","date":"2015-06-04","pret":-0.0174,"close":76.68}
{"ticker":"DTE","date":"2015-06-05","pret":-0.00552,"close":74.94}
{"ticker":"DTE","date":"2015-06-08","pret":-0.01326,"close":74.53}
{"ticker":"DTE","date":"2015-06-09","pret":-0.00656,"close":74.52}
{"ticker":"DTE","date":"2015-06-10","pret":0.00683,"close":75.03}
{"ticker":"DTE","date":"2015-06-11","pret":-0.00134,"close":74.81}
{"ticker":"DTE","date":"2015-06-12","pret":-0.00603,"close":74.08}
{"ticker":"DTE","date":"2015-06-15","pret":-0.00471,"close":73.78}
{"ticker":"DTE","date":"2015-06-16","pret":-0.00582,"close":74.1}
{"ticker":"DTE","date":"2015-06-17","pret":0.00609,"close":74.98}
{"ticker":"DTE","date":"2015-06-18","pret":0.01261,"close":76.05}
{"ticker":"DTE","date":"2015-06-19","pret":0.0139,"close":75.69}
{"ticker":"DTE","date":"2015-06-22","pret":-0.00303,"close":75.39}
{"ticker":"DTE","date":"2015-06-23","pret":-0.00914,"close":74.36}
{"ticker":"DTE","date":"2015-06-24","pret":-0.0103,"close":73.85}
{"ticker":"DTE","date":"2015-06-25","pret":-0.00512,"close":73.89}
{"ticker":"DTE","date":"2015-06-26","pret":-0.00406,"close":74.96}
{"ticker":"DTE","date":"2015-06-29","pret":0.01748,"close":74.64}
{"ticker":"DTE","date":"2015-06-30","pret":-0.00093,"close":74.64}
{"ticker":"DTE","date":"2015-07-01","pret":-0.0024,"close":75.24}
{"ticker":"DTE","date":"2015-07-02","pret":0.01157,"close":76.22}
{"ticker":"DTE","date":"2015-07-06","pret":0.00606,"close":76.47}
{"ticker":"DTE","date":"2015-07-07","pret":0.01098,"close":78.56}
{"ticker":"DTE","date":"2015-07-08","pret":0.01727,"close":77.96}
{"ticker":"DTE","date":"2015-07-09","pret":-0.00115,"close":76.86}
{"ticker":"DTE","date":"2015-07-10","pret":-0.0059,"close":77.51}
{"ticker":"DTE","date":"2015-07-13","pret":0.00129,"close":77.26}
{"ticker":"DTE","date":"2015-07-14","pret":-0.00722,"close":77.1}
{"ticker":"DTE","date":"2015-07-15","pret":-0.00168,"close":77.5}
{"ticker":"DTE","date":"2015-07-16","pret":0.00724,"close":78.54}
{"ticker":"DTE","date":"2015-07-17","pret":0.00706,"close":77.51}
{"ticker":"DTE","date":"2015-07-20","pret":-0.01015,"close":77.41}
{"ticker":"DTE","date":"2015-07-21","pret":-0.00039,"close":76.66}
{"ticker":"DTE","date":"2015-07-22","pret":-0.00843,"close":77.14}
{"ticker":"DTE","date":"2015-07-23","pret":0.0013,"close":76.17}
{"ticker":"DTE","date":"2015-07-24","pret":-0.00417,"close":77.36}
{"ticker":"DTE","date":"2015-07-27","pret":0.0104,"close":78.68}
{"ticker":"DTE","date":"2015-07-28","pret":0.01578,"close":78.62}
{"ticker":"DTE","date":"2015-07-29","pret":-0.0014,"close":79.31}
{"ticker":"DTE","date":"2015-07-30","pret":0.00724,"close":79.55}
{"ticker":"DTE","date":"2015-07-31","pret":0.01107,"close":80.46}
{"ticker":"DTE","date":"2015-08-03","pret":0.00736,"close":80.36}
{"ticker":"DTE","date":"2015-08-04","pret":-0.00536,"close":79.09}
{"ticker":"DTE","date":"2015-08-05","pret":-0.0084,"close":79.21}
{"ticker":"DTE","date":"2015-08-06","pret":-0.00101,"close":79.89}
{"ticker":"DTE","date":"2015-08-07","pret":0.00678,"close":81.22}
{"ticker":"DTE","date":"2015-08-10","pret":0.0175,"close":80.64}
{"ticker":"DTE","date":"2015-08-11","pret":-0.00592,"close":81.16}
{"ticker":"DTE","date":"2015-08-12","pret":0.00272,"close":83.02}
{"ticker":"DTE","date":"2015-08-13","pret":0.02065,"close":83.14}
{"ticker":"DTE","date":"2015-08-14","pret":0.00205,"close":83.65}
{"ticker":"DTE","date":"2015-08-17","pret":0.01032,"close":84.12}
{"ticker":"DTE","date":"2015-08-18","pret":0.00203,"close":83.6}
{"ticker":"DTE","date":"2015-08-19","pret":-0.00586,"close":84.38}
{"ticker":"DTE","date":"2015-08-20","pret":0.0055,"close":84.27}
{"ticker":"DTE","date":"2015-08-21","pret":-0.00287,"close":83.15}
{"ticker":"DTE","date":"2015-08-24","pret":-0.01883,"close":79.22}
{"ticker":"DTE","date":"2015-08-25","pret":-0.02792,"close":76.56}
{"ticker":"DTE","date":"2015-08-26","pret":-0.03144,"close":77.87}
{"ticker":"DTE","date":"2015-08-27","pret":0.01246,"close":78.97}
{"ticker":"DTE","date":"2015-08-28","pret":0.00801,"close":78.83}
{"ticker":"DTE","date":"2015-08-31","pret":-0.00368,"close":78.06}
{"ticker":"DTE","date":"2015-09-01","pret":-0.01848,"close":76.12}
{"ticker":"DTE","date":"2015-09-02","pret":-0.00428,"close":76.01}
{"ticker":"DTE","date":"2015-09-03","pret":-0.00482,"close":76.38}
{"ticker":"DTE","date":"2015-09-04","pret":-0.01329,"close":75.01}
{"ticker":"DTE","date":"2015-09-08","pret":0.00515,"close":76.28}
{"ticker":"DTE","date":"2015-09-09","pret":0.00644,"close":75.15}
{"ticker":"DTE","date":"2015-09-10","pret":-0.0217,"close":75.07}
{"ticker":"DTE","date":"2015-09-11","pret":0.00134,"close":75.94}
{"ticker":"DTE","date":"2015-09-14","pret":0.01617,"close":75.88}
{"ticker":"DTE","date":"2015-09-15","pret":0,"close":76.5}
{"ticker":"DTE","date":"2015-09-16","pret":0.00263,"close":77.63}
{"ticker":"DTE","date":"2015-09-17","pret":0.00966,"close":78.15}
{"ticker":"DTE","date":"2015-09-18","pret":0.00699,"close":77.8}
{"ticker":"DTE","date":"2015-09-21","pret":0.00527,"close":77.98}
{"ticker":"DTE","date":"2015-09-22","pret":-0.00463,"close":77.27}
{"ticker":"DTE","date":"2015-09-23","pret":-0.00284,"close":78.33}
{"ticker":"DTE","date":"2015-09-24","pret":0.00798,"close":78.76}
{"ticker":"DTE","date":"2015-09-25","pret":0.01261,"close":79.27}
{"ticker":"DTE","date":"2015-09-28","pret":0.00366,"close":78.77}
{"ticker":"DTE","date":"2015-09-29","pret":-0.00442,"close":78.23}
{"ticker":"DTE","date":"2015-09-30","pret":-0.00165,"close":80.37}
{"ticker":"DTE","date":"2015-10-01","pret":0.02135,"close":79.37}
{"ticker":"DTE","date":"2015-10-02","pret":-0.00336,"close":80.6}
{"ticker":"DTE","date":"2015-10-05","pret":0.00968,"close":81.12}
{"ticker":"DTE","date":"2015-10-06","pret":-0.00086,"close":80.72}
{"ticker":"DTE","date":"2015-10-07","pret":-0.00049,"close":80.36}
{"ticker":"DTE","date":"2015-10-08","pret":-0.00857,"close":81.37}
{"ticker":"DTE","date":"2015-10-09","pret":0.01325,"close":81.14}
{"ticker":"DTE","date":"2015-10-12","pret":0.00098,"close":81.6}
{"ticker":"DTE","date":"2015-10-13","pret":0.00025,"close":81.35}
{"ticker":"DTE","date":"2015-10-14","pret":0.0016,"close":81.76}
{"ticker":"DTE","date":"2015-10-15","pret":0.00734,"close":83.26}
{"ticker":"DTE","date":"2015-10-16","pret":0.01882,"close":83.35}
{"ticker":"DTE","date":"2015-10-19","pret":-0.00263,"close":83.64}
{"ticker":"DTE","date":"2015-10-20","pret":-0.0036,"close":83.82}
{"ticker":"DTE","date":"2015-10-21","pret":0.01326,"close":83.78}
{"ticker":"DTE","date":"2015-10-22","pret":-0.0038,"close":84.87}
{"ticker":"DTE","date":"2015-10-23","pret":0.00345,"close":83.33}
{"ticker":"DTE","date":"2015-10-26","pret":-0.00775,"close":83.5}
{"ticker":"DTE","date":"2015-10-27","pret":-0.00408,"close":83.49}
{"ticker":"DTE","date":"2015-10-28","pret":0.00288,"close":82.17}
{"ticker":"DTE","date":"2015-10-29","pret":-0.02192,"close":81.15}
{"ticker":"DTE","date":"2015-10-30","pret":-0.00344,"close":81.59}
{"ticker":"DTE","date":"2015-11-02","pret":0.0027,"close":82.16}
{"ticker":"DTE","date":"2015-11-03","pret":0.0022,"close":82.46}
{"ticker":"DTE","date":"2015-11-04","pret":0.00828,"close":82.71}
{"ticker":"DTE","date":"2015-11-05","pret":0.00085,"close":83}
{"ticker":"DTE","date":"2015-11-06","pret":-0.00974,"close":79.39}
{"ticker":"DTE","date":"2015-11-09","pret":-0.03397,"close":79.3}
{"ticker":"DTE","date":"2015-11-10","pret":0.00581,"close":80.2}
{"ticker":"DTE","date":"2015-11-11","pret":0.01101,"close":81}
{"ticker":"DTE","date":"2015-11-12","pret":0.00521,"close":80.03}
{"ticker":"DTE","date":"2015-11-13","pret":-0.00683,"close":79.53}
{"ticker":"DTE","date":"2015-11-16","pret":-0.01028,"close":81.06}
{"ticker":"DTE","date":"2015-11-17","pret":0.0176,"close":79.55}
{"ticker":"DTE","date":"2015-11-18","pret":-0.01886,"close":79.88}
{"ticker":"DTE","date":"2015-11-19","pret":0.01316,"close":80.93}
{"ticker":"DTE","date":"2015-11-20","pret":0.01176,"close":81.38}
{"ticker":"DTE","date":"2015-11-23","pret":0.00062,"close":80.53}
{"ticker":"DTE","date":"2015-11-24","pret":-0.01474,"close":80.21}
{"ticker":"DTE","date":"2015-11-25","pret":0.00075,"close":79.88}
{"ticker":"DTE","date":"2015-11-26"}
{"ticker":"DTE","date":"2015-11-27","pret":-0.00412,"close":80.17}
{"ticker":"DTE","date":"2015-11-30","pret":0.00387,"close":80.49}
{"ticker":"DTE","date":"2015-12-01","pret":0.00931,"close":80.67}
{"ticker":"DTE","date":"2015-12-02","pret":-0.00669,"close":78.68}
{"ticker":"DTE","date":"2015-12-03","pret":-0.02137,"close":78.27}
{"ticker":"DTE","date":"2015-12-04","pret":0.00076,"close":80.53}
{"ticker":"DTE","date":"2015-12-07","pret":0.01961,"close":81.18}
{"ticker":"DTE","date":"2015-12-08","pret":0.00843,"close":80.62}
{"ticker":"DTE","date":"2015-12-09","pret":-0.00818,"close":80.21}
{"ticker":"DTE","date":"2015-12-10","pret":-0.00249,"close":78.92}
{"ticker":"DTE","date":"2015-12-11","pret":-0.01928,"close":78.33}
{"ticker":"DTE","date":"2015-12-14","pret":-0.00344,"close":78.47}
{"ticker":"DTE","date":"2015-12-15","pret":0.00408,"close":79.12}
{"ticker":"DTE","date":"2015-12-16","pret":0.0105,"close":80.89}
{"ticker":"DTE","date":"2015-12-17"}
{"ticker":"DTE","date":"2015-12-18","pret":0.00477,"close":78.88}
{"ticker":"DTE","date":"2015-12-21","pret":-0.00893,"close":78.66}
{"ticker":"DTE","date":"2015-12-22","pret":-0.00367,"close":79.08}
{"ticker":"DTE","date":"2015-12-23","pret":0.00607,"close":80.01}
{"ticker":"DTE","date":"2015-12-24","pret":0.00591,"close":79.88}
{"ticker":"DTE","date":"2015-12-28","pret":-0.00025,"close":80.66}
{"ticker":"DTE","date":"2015-12-29","pret":0.01456,"close":81.44}
{"ticker":"DTE","date":"2015-12-30","pret":0.00763,"close":81.54}
{"ticker":"DTE","date":"2015-12-31","pret":-0.00196,"close":80.19}
{"ticker":"DTE","date":"2016-01-04","pret":-0.02399,"close":79.14}
{"ticker":"DTE","date":"2016-01-05","pret":-0.00682,"close":79.95}
{"ticker":"DTLK","date":"2015-01-02","pret":-0.0023,"close":12.97}
{"ticker":"DTLK","date":"2015-01-05","pret":-0.01468,"close":12.81}
{"ticker":"DTLK","date":"2015-01-06","pret":-0.0039,"close":12.28}
{"ticker":"DTLK","date":"2015-01-07","pret":-0.03741,"close":12.46}
{"ticker":"DTLK","date":"2015-01-08","pret":0.01529,"close":12.49}
{"ticker":"DTLK","date":"2015-01-09","pret":0,"close":12.61}
{"ticker":"DTLK","date":"2015-01-12","pret":0.00954,"close":12.44}
{"ticker":"DTLK","date":"2015-01-13","pret":-0.00635,"close":12.28}
{"ticker":"DTLK","date":"2015-01-14","pret":-0.03236,"close":12.11}
{"ticker":"DTLK","date":"2015-01-15","pret":0.00082,"close":11.93}
{"ticker":"DTLK","date":"2015-01-16","pret":-0.02412,"close":12.31}
{"ticker":"DTLK","date":"2015-01-20","pret":0.04123,"close":12.25}
{"ticker":"DTLK","date":"2015-01-21","pret":-0.00974,"close":11.97}
{"ticker":"DTLK","date":"2015-01-22","pret":-0.01645,"close":11.97}
{"ticker":"DTLK","date":"2015-01-23","pret":-0.00416,"close":12.03}
{"ticker":"DTLK","date":"2015-01-26","pret":0.00166,"close":12.18}
{"ticker":"DTLK","date":"2015-01-27","pret":-0.00667,"close":11.99}
{"ticker":"DTLK","date":"2015-01-28","pret":0.0075,"close":11.76}
{"ticker":"DTLK","date":"2015-01-29","pret":-0.02353,"close":11.97}
{"ticker":"DTLK","date":"2015-01-30","pret":0.00847,"close":11.36}
{"ticker":"DTLK","date":"2015-02-02","pret":-0.03605,"close":11.98}
{"ticker":"DTLK","date":"2015-02-03","pret":0.05526,"close":11.94}
{"ticker":"DTLK","date":"2015-02-04","pret":-0.015,"close":11.84}
{"ticker":"DTLK","date":"2015-02-05","pret":0,"close":12}
{"ticker":"DTLK","date":"2015-02-06","pret":0.00586,"close":11.87}
{"ticker":"DTLK","date":"2015-02-09","pret":-0.01429,"close":11.95}
{"ticker":"DTLK","date":"2015-02-10","pret":0.02178,"close":12.06}
{"ticker":"DTLK","date":"2015-02-11","pret":0,"close":11.88}
{"ticker":"DTLK","date":"2015-02-12","pret":-0.01587,"close":12.12}
{"ticker":"DTLK","date":"2015-02-13","pret":0.02,"close":12.22}
{"ticker":"DTLK","date":"2015-02-17","pret":0.00165,"close":12.12}
{"ticker":"DTLK","date":"2015-02-18","pret":0.00575,"close":12.23}
{"ticker":"DTLK","date":"2015-02-19","pret":-0.0074,"close":12.28}
{"ticker":"DTLK","date":"2015-02-20","pret":0.01637,"close":12.11}
{"ticker":"DTLK","date":"2015-02-23","pret":-0.02216,"close":11.48}
{"ticker":"DTLK","date":"2015-02-24","pret":-0.0502,"close":11.58}
{"ticker":"DTLK","date":"2015-02-25","pret":0.00696,"close":11.4}
{"ticker":"DTLK","date":"2015-02-26","pret":-0.0087,"close":11.38}
{"ticker":"DTLK","date":"2015-02-27","pret":-0.00878,"close":11.36}
{"ticker":"DTLK","date":"2015-03-02","pret":0.02008,"close":11.89}
{"ticker":"DTLK","date":"2015-03-03","pret":0.02053,"close":11.89}
{"ticker":"DTLK","date":"2015-03-04","pret":-0.0017,"close":11.84}
{"ticker":"DTLK","date":"2015-03-05","pret":0.00845,"close":11.93}
{"ticker":"DTLK","date":"2015-03-06","pret":-0.00084,"close":11.84}
{"ticker":"DTLK","date":"2015-03-09","pret":0.00168,"close":11.64}
{"ticker":"DTLK","date":"2015-03-10","pret":-0.03245,"close":11.5}
{"ticker":"DTLK","date":"2015-03-11","pret":-0.00174,"close":11.56}
{"ticker":"DTLK","date":"2015-03-12","pret":0.01553,"close":11.94}
{"ticker":"DTLK","date":"2015-03-13","pret":0.02202,"close":11.93}
{"ticker":"DTLK","date":"2015-03-16","pret":0.00501,"close":11.96}
{"ticker":"DTLK","date":"2015-03-17","pret":-0.00921,"close":11.98}
{"ticker":"DTLK","date":"2015-03-18","pret":0.00503,"close":11.93}
{"ticker":"DTLK","date":"2015-03-19","pret":-0.00756,"close":11.88}
{"ticker":"DTLK","date":"2015-03-20","pret":0.00756,"close":12.03}
{"ticker":"DTLK","date":"2015-03-23","pret":0.00667,"close":11.96}
{"ticker":"DTLK","date":"2015-03-24","pret":-0.00835,"close":11.91}
{"ticker":"DTLK","date":"2015-03-25","pret":-0.00252,"close":11.79}
{"ticker":"DTLK","date":"2015-03-26","pret":-0.01695,"close":11.79}
{"ticker":"DTLK","date":"2015-03-27","pret":0,"close":11.67}
{"ticker":"DTLK","date":"2015-03-30","pret":0.01442,"close":12}
{"ticker":"DTLK","date":"2015-03-31","pret":0.01089,"close":12.04}
{"ticker":"DTLK","date":"2015-04-01","pret":0.00499,"close":11.69}
{"ticker":"DTLK","date":"2015-04-02","pret":-0.02689,"close":11.68}
{"ticker":"DTLK","date":"2015-04-06","pret":-0.0077,"close":11.7}
{"ticker":"DTLK","date":"2015-04-07","pret":0.00684,"close":11.55}
{"ticker":"DTLK","date":"2015-04-08","pret":-0.01373,"close":11.56}
{"ticker":"DTLK","date":"2015-04-09","pret":-0.00433,"close":11.38}
{"ticker":"DTLK","date":"2015-04-10","pret":-0.00522,"close":11.4}
{"ticker":"DTLK","date":"2015-04-13","pret":0.00261,"close":11.36}
{"ticker":"DTLK","date":"2015-04-14","pret":-0.00699,"close":11.29}
{"ticker":"DTLK","date":"2015-04-15","pret":-0.00351,"close":11.47}
{"ticker":"DTLK","date":"2015-04-16","pret":0.00963,"close":11.42}
{"ticker":"DTLK","date":"2015-04-17","pret":-0.01051,"close":11.42}
{"ticker":"DTLK","date":"2015-04-20","pret":0.00176,"close":11.52}
{"ticker":"DTLK","date":"2015-04-21","pret":0.01915,"close":11.59}
{"ticker":"DTLK","date":"2015-04-22","pret":-0.00432,"close":11.95}
{"ticker":"DTLK","date":"2015-04-23","pret":0.02901,"close":11.92}
{"ticker":"DTLK","date":"2015-04-24","pret":0.00587,"close":11.99}
{"ticker":"DTLK","date":"2015-04-27","pret":0.00916,"close":12.11}
{"ticker":"DTLK","date":"2015-04-28","pret":-0.00249,"close":12.39}
{"ticker":"DTLK","date":"2015-04-29","pret":0.01974,"close":12.04}
{"ticker":"DTLK","date":"2015-04-30","pret":-0.02306,"close":11.56}
{"ticker":"DTLK","date":"2015-05-01","pret":-0.03218,"close":11.66}
{"ticker":"DTLK","date":"2015-05-04","pret":-0.00086,"close":11.56}
{"ticker":"DTLK","date":"2015-05-05","pret":-0.00172,"close":11.89}
{"ticker":"DTLK","date":"2015-05-06","pret":-0.20625,"close":10.03}
{"ticker":"DTLK","date":"2015-05-07","pret":0.05869,"close":10.22}
{"ticker":"DTLK","date":"2015-05-08","pret":0.02956,"close":9.94}
{"ticker":"DTLK","date":"2015-05-11","pret":-0.04062,"close":9.61}
{"ticker":"DTLK","date":"2015-05-12","pret":-0.0308,"close":9.65}
{"ticker":"DTLK","date":"2015-05-13","pret":0.0114,"close":9.63}
{"ticker":"DTLK","date":"2015-05-14","pret":0,"close":9.76}
{"ticker":"DTLK","date":"2015-05-15","pret":0.00821,"close":9.61}
{"ticker":"DTLK","date":"2015-05-18","pret":-0.01753,"close":9.62}
{"ticker":"DTLK","date":"2015-05-19","pret":0.00415,"close":9.69}
{"ticker":"DTLK","date":"2015-05-20","pret":0.00826,"close":9.71}
{"ticker":"DTLK","date":"2015-05-21","pret":-0.00722,"close":9.51}
{"ticker":"DTLK","date":"2015-05-22","pret":-0.0167,"close":9.49}
{"ticker":"DTLK","date":"2015-05-26","pret":-0.00528,"close":9.41}
{"ticker":"DTLK","date":"2015-05-27","pret":0,"close":9.35}
{"ticker":"DTLK","date":"2015-05-28","pret":-0.016,"close":9.46}
{"ticker":"DTLK","date":"2015-05-29","pret":0.01494,"close":9.24}
{"ticker":"DTLK","date":"2015-06-01","pret":-0.00958,"close":9.21}
{"ticker":"DTLK","date":"2015-06-02","pret":-0.01835,"close":9.33}
{"ticker":"DTLK","date":"2015-06-03","pret":0.01621,"close":9.21}
{"ticker":"DTLK","date":"2015-06-04","pret":-0.02167,"close":9.19}
{"ticker":"DTLK","date":"2015-06-05","pret":0.00872,"close":9.28}
{"ticker":"DTLK","date":"2015-06-08","pret":0.00972,"close":9.2}
{"ticker":"DTLK","date":"2015-06-09","pret":-0.00864,"close":9.18}
{"ticker":"DTLK","date":"2015-06-10","pret":0.00325,"close":9.35}
{"ticker":"DTLK","date":"2015-06-11","pret":0.01502,"close":9.34}
{"ticker":"DTLK","date":"2015-06-12","pret":-0.01178,"close":9.18}
{"ticker":"DTLK","date":"2015-06-15","pret":-0.01411,"close":9.08}
{"ticker":"DTLK","date":"2015-06-16","pret":-0.00768,"close":9.19}
{"ticker":"DTLK","date":"2015-06-17","pret":0.01963,"close":9.21}
{"ticker":"DTLK","date":"2015-06-18","pret":0.00108,"close":9.13}
{"ticker":"DTLK","date":"2015-06-19","pret":-0.01194,"close":8.94}
{"ticker":"DTLK","date":"2015-06-22","pret":-0.01762,"close":9.01}
{"ticker":"DTLK","date":"2015-06-23","pret":0,"close":9.14}
{"ticker":"DTLK","date":"2015-06-24","pret":0.01544,"close":9.37}
{"ticker":"DTLK","date":"2015-06-25","pret":0.03124,"close":9.31}
{"ticker":"DTLK","date":"2015-06-26","pret":-0.00959,"close":9.12}
{"ticker":"DTLK","date":"2015-06-29","pret":-0.02493,"close":8.95}
{"ticker":"DTLK","date":"2015-06-30","pret":-0.01772,"close":8.94}
{"ticker":"DTLK","date":"2015-07-01","pret":0.00335,"close":8.48}
{"ticker":"DTLK","date":"2015-07-02","pret":-0.05611,"close":8.48}
{"ticker":"DTLK","date":"2015-07-06","pret":-0.01066,"close":8.39}
{"ticker":"DTLK","date":"2015-07-07","pret":0,"close":8.13}
{"ticker":"DTLK","date":"2015-07-08","pret":-0.03884,"close":7.98}
{"ticker":"DTLK","date":"2015-07-09","pret":-0.00248,"close":7.96}
{"ticker":"DTLK","date":"2015-07-10","pret":-0.00498,"close":8.02}
{"ticker":"DTLK","date":"2015-07-13","pret":0.00125,"close":8.05}
{"ticker":"DTLK","date":"2015-07-14","pret":0.00249,"close":8.1}
{"ticker":"DTLK","date":"2015-07-15","pret":0.00372,"close":7.91}
{"ticker":"DTLK","date":"2015-07-16","pret":-0.01748,"close":7.93}
{"ticker":"DTLK","date":"2015-07-17","pret":-0.00505,"close":7.71}
{"ticker":"DTLK","date":"2015-07-20","pret":-0.01788,"close":7.39}
{"ticker":"DTLK","date":"2015-07-21","pret":-0.05021,"close":7.22}
{"ticker":"DTLK","date":"2015-07-22","pret":-0.02469,"close":7.09}
{"ticker":"DTLK","date":"2015-07-23","pret":-0.00837,"close":7.04}
{"ticker":"DTLK","date":"2015-07-24","pret":-0.03564,"close":6.83}
{"ticker":"DTLK","date":"2015-07-27","pret":-0.01609,"close":6.94}
{"ticker":"DTLK","date":"2015-07-28","pret":0.02907,"close":6.84}
{"ticker":"DTLK","date":"2015-07-29","pret":-0.01588,"close":6.93}
{"ticker":"DTLK","date":"2015-07-30","pret":0.00436,"close":6.85}
{"ticker":"DTLK","date":"2015-07-31","pret":-0.0324,"close":6.78}
{"ticker":"DTLK","date":"2015-08-03","pret":0.01486,"close":6.44}
{"ticker":"DTLK","date":"2015-08-04","pret":-0.05612,"close":6.35}
{"ticker":"DTLK","date":"2015-08-05","pret":-0.00783,"close":6.55}
{"ticker":"DTLK","date":"2015-08-06","pret":0.02638,"close":6.48}
{"ticker":"DTLK","date":"2015-08-07","pret":-0.01543,"close":6.46}
{"ticker":"DTLK","date":"2015-08-10","pret":0.00929,"close":6.6}
{"ticker":"DTLK","date":"2015-08-11","pret":0.02435,"close":6.59}
{"ticker":"DTLK","date":"2015-08-12","pret":-0.01058,"close":6.55}
{"ticker":"DTLK","date":"2015-08-13","pret":-0.00304,"close":6.31}
{"ticker":"DTLK","date":"2015-08-14","pret":-0.04362,"close":6.21}
{"ticker":"DTLK","date":"2015-08-17","pret":-0.02418,"close":6.07}
{"ticker":"DTLK","date":"2015-08-18","pret":-0.00984,"close":5.75}
{"ticker":"DTLK","date":"2015-08-19","pret":-0.05416,"close":5.42}
{"ticker":"DTLK","date":"2015-08-20","pret":-0.0721,"close":5.35}
{"ticker":"DTLK","date":"2015-08-21","pret":-0.01697,"close":5.5}
{"ticker":"DTLK","date":"2015-08-24","pret":0.02627,"close":5.39}
{"ticker":"DTLK","date":"2015-08-25","pret":0.0256,"close":5.34}
{"ticker":"DTLK","date":"2015-08-26","pret":-0.01638,"close":5.48}
{"ticker":"DTLK","date":"2015-08-27","pret":0.01276,"close":5.76}
{"ticker":"DTLK","date":"2015-08-28","pret":0.03559,"close":5.85}
{"ticker":"DTLK","date":"2015-08-31","pret":0.01044,"close":5.8}
{"ticker":"DTLK","date":"2015-09-01","pret":-0.01394,"close":5.6}
{"ticker":"DTLK","date":"2015-09-02","pret":-0.00528,"close":5.54}
{"ticker":"DTLK","date":"2015-09-03","pret":-0.0232,"close":5.57}
{"ticker":"DTLK","date":"2015-09-04","pret":0.0036,"close":5.54}
{"ticker":"DTLK","date":"2015-09-08","pret":0.00895,"close":5.67}
{"ticker":"DTLK","date":"2015-09-09","pret":0.02291,"close":5.62}
{"ticker":"DTLK","date":"2015-09-10","pret":-0.03006,"close":5.66}
{"ticker":"DTLK","date":"2015-09-11","pret":0.00716,"close":5.7}
{"ticker":"DTLK","date":"2015-09-14","pret":0.0124,"close":5.94}
{"ticker":"DTLK","date":"2015-09-15","pret":0.04476,"close":5.98}
{"ticker":"DTLK","date":"2015-09-16","pret":0.01005,"close":5.99}
{"ticker":"DTLK","date":"2015-09-17","pret":-0.00501,"close":5.95}
{"ticker":"DTLK","date":"2015-09-18","pret":-0.02717,"close":5.98}
{"ticker":"DTLK","date":"2015-09-21","pret":0.03882,"close":6.02}
{"ticker":"DTLK","date":"2015-09-22","pret":-0.00831,"close":5.99}
{"ticker":"DTLK","date":"2015-09-23","pret":0.00831,"close":5.9}
{"ticker":"DTLK","date":"2015-09-24","pret":-0.01166,"close":5.97}
{"ticker":"DTLK","date":"2015-09-25","pret":0.00334,"close":5.97}
{"ticker":"DTLK","date":"2015-09-28","pret":-0.00334,"close":5.81}
{"ticker":"DTLK","date":"2015-09-29","pret":-0.02373,"close":5.86}
{"ticker":"DTLK","date":"2015-09-30","pret":0.01194,"close":5.97}
{"ticker":"DTLK","date":"2015-10-01","pret":0.00844,"close":5.71}
{"ticker":"DTLK","date":"2015-10-02","pret":-0.0482,"close":5.7}
{"ticker":"DTLK","date":"2015-10-05","pret":0.00703,"close":5.99}
{"ticker":"DTLK","date":"2015-10-06","pret":0.04285,"close":6.18}
{"ticker":"DTLK","date":"2015-10-07","pret":0.03625,"close":6.3}
{"ticker":"DTLK","date":"2015-10-08","pret":0.01446,"close":6.36}
{"ticker":"DTLK","date":"2015-10-09","pret":0.01896,"close":6.56}
{"ticker":"DTLK","date":"2015-10-12","pret":0.0186,"close":6.49}
{"ticker":"DTLK","date":"2015-10-13","pret":-0.01081,"close":6.36}
{"ticker":"DTLK","date":"2015-10-14","pret":-0.0125,"close":6.33}
{"ticker":"DTLK","date":"2015-10-15","pret":-0.00473,"close":6.41}
{"ticker":"DTLK","date":"2015-10-16","pret":0.01567,"close":6.4}
{"ticker":"DTLK","date":"2015-10-19","pret":-0.01252,"close":6.27}
{"ticker":"DTLK","date":"2015-10-20","pret":-0.01268,"close":6.28}
{"ticker":"DTLK","date":"2015-10-21","pret":0,"close":6.16}
{"ticker":"DTLK","date":"2015-10-22","pret":0.09574,"close":7.2}
{"ticker":"DTLK","date":"2015-10-23","pret":0.06318,"close":7.6}
{"ticker":"DTLK","date":"2015-10-26","pret":0.03345,"close":7.36}
{"ticker":"DTLK","date":"2015-10-27","pret":-0.03209,"close":7.33}
{"ticker":"DTLK","date":"2015-10-28","pret":0.00136,"close":7.51}
{"ticker":"DTLK","date":"2015-10-29","pret":0.01348,"close":7.38}
{"ticker":"DTLK","date":"2015-10-30","pret":-0.00942,"close":7.3}
{"ticker":"DTLK","date":"2015-11-02","pret":-0.02324,"close":7.79}
{"ticker":"DTLK","date":"2015-11-03","pret":0.08227,"close":7.86}
{"ticker":"DTLK","date":"2015-11-04","pret":0.00381,"close":7.84}
{"ticker":"DTLK","date":"2015-11-05","pret":-0.00509,"close":7.75}
{"ticker":"DTLK","date":"2015-11-06","pret":-0.01413,"close":7.85}
{"ticker":"DTLK","date":"2015-11-09","pret":0.01285,"close":7.78}
{"ticker":"DTLK","date":"2015-11-10","pret":-0.01156,"close":7.8}
{"ticker":"DTLK","date":"2015-11-11","pret":0.01156,"close":7.76}
{"ticker":"DTLK","date":"2015-11-12","pret":0.00255,"close":7.82}
{"ticker":"DTLK","date":"2015-11-13","pret":-0.00639,"close":7.67}
{"ticker":"DTLK","date":"2015-11-16","pret":-0.01942,"close":7.72}
{"ticker":"DTLK","date":"2015-11-17","pret":0.0117,"close":7.56}
{"ticker":"DTLK","date":"2015-11-18","pret":-0.01825,"close":7.51}
{"ticker":"DTLK","date":"2015-11-19","pret":-0.01191,"close":7.08}
{"ticker":"DTLK","date":"2015-11-20","pret":-0.05333,"close":7.12}
{"ticker":"DTLK","date":"2015-11-23","pret":0.00421,"close":7.33}
{"ticker":"DTLK","date":"2015-11-24","pret":0.01802,"close":7.28}
{"ticker":"DTLK","date":"2015-11-25","pret":-0.00689,"close":7.46}
{"ticker":"DTLK","date":"2015-11-26"}
{"ticker":"DTLK","date":"2015-11-27","pret":0.03399,"close":7.41}
{"ticker":"DTLK","date":"2015-11-30","pret":0.004,"close":7.35}
{"ticker":"DTLK","date":"2015-12-01","pret":-0.01476,"close":7.49}
{"ticker":"DTLK","date":"2015-12-02","pret":0.01075,"close":7.35}
{"ticker":"DTLK","date":"2015-12-03","pret":-0.00805,"close":7.25}
{"ticker":"DTLK","date":"2015-12-04","pret":-0.01357,"close":7.5}
{"ticker":"DTLK","date":"2015-12-07","pret":0.02429,"close":7.27}
{"ticker":"DTLK","date":"2015-12-08","pret":-0.04082,"close":7.1}
{"ticker":"DTLK","date":"2015-12-09","pret":-0.0154,"close":6.98}
{"ticker":"DTLK","date":"2015-12-10","pret":-0.01994,"close":7.01}
{"ticker":"DTLK","date":"2015-12-11","pret":-0.00722,"close":6.92}
{"ticker":"DTLK","date":"2015-12-14","pret":0.00434,"close":6.79}
{"ticker":"DTLK","date":"2015-12-15","pret":-0.01454,"close":6.95}
{"ticker":"DTLK","date":"2015-12-16","pret":0.01742,"close":7.14}
{"ticker":"DTLK","date":"2015-12-17"}
{"ticker":"DTLK","date":"2015-12-18","pret":0.04226,"close":7.24}
{"ticker":"DTLK","date":"2015-12-21","pret":0.00824,"close":7.46}
{"ticker":"DTLK","date":"2015-12-22","pret":0.01897,"close":7.51}
{"ticker":"DTLK","date":"2015-12-23","pret":0.00669,"close":7.34}
{"ticker":"DTLK","date":"2015-12-24","pret":-0.02429,"close":7.43}
{"ticker":"DTLK","date":"2015-12-28","pret":0.01087,"close":7.01}
{"ticker":"DTLK","date":"2015-12-29","pret":-0.05414,"close":6.89}
{"ticker":"DTLK","date":"2015-12-30","pret":-0.02455,"close":6.67}
{"ticker":"DTLK","date":"2015-12-31","pret":-0.02667,"close":6.8}
{"ticker":"DTLK","date":"2016-01-04","pret":0.01342,"close":7.01}
{"ticker":"DTLK","date":"2016-01-05","pret":0.05757,"close":7.1}
{"ticker":"DTSI","date":"2015-01-02","pret":-0.01286,"close":30.85}
{"ticker":"DTSI","date":"2015-01-05","pret":-0.01172,"close":29.39}
{"ticker":"DTSI","date":"2015-01-06","pret":-0.0394,"close":28.62}
{"ticker":"DTSI","date":"2015-01-07","pret":-0.0196,"close":28.7}
{"ticker":"DTSI","date":"2015-01-08","pret":0.00692,"close":28.82}
{"ticker":"DTSI","date":"2015-01-09","pret":-0.00692,"close":28.33}
{"ticker":"DTSI","date":"2015-01-12","pret":-0.02,"close":28.32}
{"ticker":"DTSI","date":"2015-01-13","pret":0.01582,"close":28.44}
{"ticker":"DTSI","date":"2015-01-14","pret":0.01076,"close":29.1}
{"ticker":"DTSI","date":"2015-01-15","pret":0.00069,"close":28.76}
{"ticker":"DTSI","date":"2015-01-16","pret":-0.0111,"close":29.29}
{"ticker":"DTSI","date":"2015-01-20","pret":0.02582,"close":29.88}
{"ticker":"DTSI","date":"2015-01-21","pret":0.01584,"close":30.55}
{"ticker":"DTSI","date":"2015-01-22","pret":0.02314,"close":30.58}
{"ticker":"DTSI","date":"2015-01-23","pret":0.00196,"close":30.39}
{"ticker":"DTSI","date":"2015-01-26","pret":-0.01148,"close":30.3}
{"ticker":"DTSI","date":"2015-01-27","pret":-0.01831,"close":30.16}
{"ticker":"DTSI","date":"2015-01-28","pret":0.01534,"close":29.48}
{"ticker":"DTSI","date":"2015-01-29","pret":-0.01904,"close":29.08}
{"ticker":"DTSI","date":"2015-01-30","pret":-0.02943,"close":27.72}
{"ticker":"DTSI","date":"2015-02-02","pret":-0.02497,"close":28.13}
{"ticker":"DTSI","date":"2015-02-03","pret":0.0032,"close":27.96}
{"ticker":"DTSI","date":"2015-02-04","pret":-0.01646,"close":27.99}
{"ticker":"DTSI","date":"2015-02-05","pret":0.0097,"close":27.84}
{"ticker":"DTSI","date":"2015-02-06","pret":-0.00681,"close":27.7}
{"ticker":"DTSI","date":"2015-02-09","pret":-0.00144,"close":27.52}
{"ticker":"DTSI","date":"2015-02-10","pret":-0.00397,"close":27.4}
{"ticker":"DTSI","date":"2015-02-11","pret":-0.01384,"close":27.68}
{"ticker":"DTSI","date":"2015-02-12","pret":0.02034,"close":27.22}
{"ticker":"DTSI","date":"2015-02-13","pret":0.03531,"close":28.68}
{"ticker":"DTSI","date":"2015-02-17","pret":-0.00208,"close":29.74}
{"ticker":"DTSI","date":"2015-02-18","pret":0.03351,"close":29.87}
{"ticker":"DTSI","date":"2015-02-19","pret":0.00537,"close":30.26}
{"ticker":"DTSI","date":"2015-02-20","pret":0.01494,"close":30.65}
{"ticker":"DTSI","date":"2015-02-23","pret":0.00362,"close":29.98}
{"ticker":"DTSI","date":"2015-02-24","pret":-0.01222,"close":30.46}
{"ticker":"DTSI","date":"2015-02-25","pret":0.0086,"close":30.11}
{"ticker":"DTSI","date":"2015-02-26","pret":-0.01093,"close":29.06}
{"ticker":"DTSI","date":"2015-02-27","pret":-0.03078,"close":29.47}
{"ticker":"DTSI","date":"2015-03-02","pret":0.015,"close":30.11}
{"ticker":"DTSI","date":"2015-03-03","pret":-0.04252,"close":33.72}
{"ticker":"DTSI","date":"2015-03-04","pret":0.17036,"close":33.34}
{"ticker":"DTSI","date":"2015-03-05","pret":-0.00418,"close":33.63}
{"ticker":"DTSI","date":"2015-03-06","pret":-0.0036,"close":32.74}
{"ticker":"DTSI","date":"2015-03-09","pret":-0.02123,"close":32.7}
{"ticker":"DTSI","date":"2015-03-10","pret":-0.00338,"close":32.43}
{"ticker":"DTSI","date":"2015-03-11","pret":-0.00339,"close":32.9}
{"ticker":"DTSI","date":"2015-03-12","pret":0.01744,"close":32.68}
{"ticker":"DTSI","date":"2015-03-13","pret":-0.00639,"close":32.77}
{"ticker":"DTSI","date":"2015-03-16","pret":0.00244,"close":32.38}
{"ticker":"DTSI","date":"2015-03-17","pret":-0.0203,"close":32.58}
{"ticker":"DTSI","date":"2015-03-18","pret":0.01389,"close":34.07}
{"ticker":"DTSI","date":"2015-03-19","pret":0.03612,"close":34.21}
{"ticker":"DTSI","date":"2015-03-20","pret":0.01961,"close":34.06}
{"ticker":"DTSI","date":"2015-03-23","pret":-0.01284,"close":33.95}
{"ticker":"DTSI","date":"2015-03-24","pret":-0.00678,"close":34.43}
{"ticker":"DTSI","date":"2015-03-25","pret":0.01584,"close":33.89}
{"ticker":"DTSI","date":"2015-03-26","pret":-0.0182,"close":34.04}
{"ticker":"DTSI","date":"2015-03-27","pret":0.00443,"close":34.11}
{"ticker":"DTSI","date":"2015-03-30","pret":0.01348,"close":34.25}
{"ticker":"DTSI","date":"2015-03-31","pret":-0.01112,"close":34.07}
{"ticker":"DTSI","date":"2015-04-01","pret":-0.00177,"close":34.07}
{"ticker":"DTSI","date":"2015-04-02","pret":0.00471,"close":33.97}
{"ticker":"DTSI","date":"2015-04-06","pret":-0.00353,"close":34.23}
{"ticker":"DTSI","date":"2015-04-07","pret":0.01462,"close":35}
{"ticker":"DTSI","date":"2015-04-08","pret":0.01297,"close":35.13}
{"ticker":"DTSI","date":"2015-04-09","pret":0.006,"close":35.16}
{"ticker":"DTSI","date":"2015-04-10","pret":0.00284,"close":35.3}
{"ticker":"DTSI","date":"2015-04-13","pret":0.0034,"close":36.24}
{"ticker":"DTSI","date":"2015-04-14","pret":0.02653,"close":36.09}
{"ticker":"DTSI","date":"2015-04-15","pret":-0.00359,"close":36.64}
{"ticker":"DTSI","date":"2015-04-16","pret":0.01482,"close":36.06}
{"ticker":"DTSI","date":"2015-04-17","pret":-0.02539,"close":35.8}
{"ticker":"DTSI","date":"2015-04-20","pret":0.0078,"close":36.4}
{"ticker":"DTSI","date":"2015-04-21","pret":0.00911,"close":35.98}
{"ticker":"DTSI","date":"2015-04-22","pret":-0.00717,"close":36.94}
{"ticker":"DTSI","date":"2015-04-23","pret":0.0121,"close":36.83}
{"ticker":"DTSI","date":"2015-04-24","pret":0.01142,"close":37.07}
{"ticker":"DTSI","date":"2015-04-27","pret":0,"close":37.12}
{"ticker":"DTSI","date":"2015-04-28","pret":0.00674,"close":37.26}
{"ticker":"DTSI","date":"2015-04-29","pret":-0.00512,"close":36.56}
{"ticker":"DTSI","date":"2015-04-30","pret":-0.02293,"close":35.85}
{"ticker":"DTSI","date":"2015-05-01","pret":-0.00832,"close":36.52}
{"ticker":"DTSI","date":"2015-05-04","pret":0.0204,"close":36.29}
{"ticker":"DTSI","date":"2015-05-05","pret":-0.01235,"close":35.5}
{"ticker":"DTSI","date":"2015-05-06","pret":-0.02009,"close":35.52}
{"ticker":"DTSI","date":"2015-05-07","pret":-0.00339,"close":35.92}
{"ticker":"DTSI","date":"2015-05-08","pret":0.02706,"close":36.25}
{"ticker":"DTSI","date":"2015-05-11","pret":-0.00055,"close":36.8}
{"ticker":"DTSI","date":"2015-05-12","pret":0.0381,"close":33.45}
{"ticker":"DTSI","date":"2015-05-13","pret":-0.14037,"close":32.26}
{"ticker":"DTSI","date":"2015-05-14","pret":-0.01444,"close":32.61}
{"ticker":"DTSI","date":"2015-05-15","pret":0.00617,"close":32.27}
{"ticker":"DTSI","date":"2015-05-18","pret":-0.00339,"close":32.46}
{"ticker":"DTSI","date":"2015-05-19","pret":-0.01148,"close":32.03}
{"ticker":"DTSI","date":"2015-05-20","pret":0.00218,"close":32.19}
{"ticker":"DTSI","date":"2015-05-21","pret":0.00621,"close":32.05}
{"ticker":"DTSI","date":"2015-05-22","pret":-0.01246,"close":31.94}
{"ticker":"DTSI","date":"2015-05-26","pret":-0.00566,"close":31.89}
{"ticker":"DTSI","date":"2015-05-27","pret":0.01035,"close":32.27}
{"ticker":"DTSI","date":"2015-05-28","pret":0.00436,"close":32.58}
{"ticker":"DTSI","date":"2015-05-29","pret":0.0145,"close":31.73}
{"ticker":"DTSI","date":"2015-06-01","pret":-0.027,"close":31.98}
{"ticker":"DTSI","date":"2015-06-02","pret":-0.00126,"close":31.85}
{"ticker":"DTSI","date":"2015-06-03","pret":0.00784,"close":32.34}
{"ticker":"DTSI","date":"2015-06-04","pret":0.00343,"close":31.94}
{"ticker":"DTSI","date":"2015-06-05","pret":-0.00437,"close":32.38}
{"ticker":"DTSI","date":"2015-06-08","pret":0.00934,"close":31.65}
{"ticker":"DTSI","date":"2015-06-09","pret":-0.02288,"close":31.21}
{"ticker":"DTSI","date":"2015-06-10","pret":-0.00892,"close":31.48}
{"ticker":"DTSI","date":"2015-06-11","pret":0.0051,"close":30.02}
{"ticker":"DTSI","date":"2015-06-12","pret":-0.04691,"close":30.42}
{"ticker":"DTSI","date":"2015-06-15","pret":0.00466,"close":30.07}
{"ticker":"DTSI","date":"2015-06-16","pret":-0.00166,"close":30.58}
{"ticker":"DTSI","date":"2015-06-17","pret":0.02074,"close":30.66}
{"ticker":"DTSI","date":"2015-06-18","pret":-0.00294,"close":31.67}
{"ticker":"DTSI","date":"2015-06-19","pret":0.03751,"close":31.86}
{"ticker":"DTSI","date":"2015-06-22","pret":0.01095,"close":31.31}
{"ticker":"DTSI","date":"2015-06-23","pret":-0.02362,"close":31.87}
{"ticker":"DTSI","date":"2015-06-24","pret":0.01046,"close":32.24}
{"ticker":"DTSI","date":"2015-06-25","pret":0.02399,"close":32.21}
{"ticker":"DTSI","date":"2015-06-26","pret":-0.00494,"close":32.3}
{"ticker":"DTSI","date":"2015-06-29","pret":-0.00964,"close":30.5}
{"ticker":"DTSI","date":"2015-06-30","pret":-0.04048,"close":30.49}
{"ticker":"DTSI","date":"2015-07-01","pret":-0.00391,"close":30.32}
{"ticker":"DTSI","date":"2015-07-02","pret":-0.00952,"close":30.12}
{"ticker":"DTSI","date":"2015-07-06","pret":-0.022,"close":29.83}
{"ticker":"DTSI","date":"2015-07-07","pret":0.00973,"close":29.54}
{"ticker":"DTSI","date":"2015-07-08","pret":-0.02775,"close":28.99}
{"ticker":"DTSI","date":"2015-07-09","pret":0.00718,"close":28.98}
{"ticker":"DTSI","date":"2015-07-10","pret":-0.0041,"close":29.5}
{"ticker":"DTSI","date":"2015-07-13","pret":0.01021,"close":29.2}
{"ticker":"DTSI","date":"2015-07-14","pret":-0.00884,"close":29.56}
{"ticker":"DTSI","date":"2015-07-15","pret":0.0085,"close":29.16}
{"ticker":"DTSI","date":"2015-07-16","pret":-0.00714,"close":29.07}
{"ticker":"DTSI","date":"2015-07-17","pret":-0.01098,"close":28.95}
{"ticker":"DTSI","date":"2015-07-20","pret":0.00447,"close":29.11}
{"ticker":"DTSI","date":"2015-07-21","pret":-0.0031,"close":29.48}
{"ticker":"DTSI","date":"2015-07-22","pret":0.01028,"close":29.72}
{"ticker":"DTSI","date":"2015-07-23","pret":0.0169,"close":29.12}
{"ticker":"DTSI","date":"2015-07-24","pret":-0.02512,"close":28.45}
{"ticker":"DTSI","date":"2015-07-27","pret":-0.0293,"close":27.9}
{"ticker":"DTSI","date":"2015-07-28","pret":-0.0139,"close":27.8}
{"ticker":"DTSI","date":"2015-07-29","pret":-0.00648,"close":27.53}
{"ticker":"DTSI","date":"2015-07-30","pret":-0.00543,"close":27.88}
{"ticker":"DTSI","date":"2015-07-31","pret":0.0155,"close":28.49}
{"ticker":"DTSI","date":"2015-08-03","pret":0.01878,"close":28.73}
{"ticker":"DTSI","date":"2015-08-04","pret":0.01186,"close":28.78}
{"ticker":"DTSI","date":"2015-08-05","pret":0.00242,"close":29.65}
{"ticker":"DTSI","date":"2015-08-06","pret":0.02461,"close":29.45}
{"ticker":"DTSI","date":"2015-08-07","pret":-0.01189,"close":28.84}
{"ticker":"DTSI","date":"2015-08-10","pret":-0.01307,"close":29.89}
{"ticker":"DTSI","date":"2015-08-11","pret":0.02394,"close":26.42}
{"ticker":"DTSI","date":"2015-08-12","pret":-0.13281,"close":27.01}
{"ticker":"DTSI","date":"2015-08-13","pret":0.03601,"close":26.58}
{"ticker":"DTSI","date":"2015-08-14","pret":-0.01765,"close":27.02}
{"ticker":"DTSI","date":"2015-08-17","pret":0.01728,"close":27.8}
{"ticker":"DTSI","date":"2015-08-18","pret":0.02972,"close":27.37}
{"ticker":"DTSI","date":"2015-08-19","pret":-0.01714,"close":27.21}
{"ticker":"DTSI","date":"2015-08-20","pret":-0.00998,"close":26.68}
{"ticker":"DTSI","date":"2015-08-21","pret":-0.03017,"close":26.06}
{"ticker":"DTSI","date":"2015-08-24","pret":-0.05955,"close":25.03}
{"ticker":"DTSI","date":"2015-08-25","pret":0.0445,"close":25.52}
{"ticker":"DTSI","date":"2015-08-26","pret":0.0089,"close":26.39}
{"ticker":"DTSI","date":"2015-08-27","pret":0.02586,"close":26.59}
{"ticker":"DTSI","date":"2015-08-28","pret":-0.01019,"close":27.07}
{"ticker":"DTSI","date":"2015-08-31","pret":0.01916,"close":26.53}
{"ticker":"DTSI","date":"2015-09-01","pret":-0.0356,"close":25.64}
{"ticker":"DTSI","date":"2015-09-02","pret":0.07642,"close":28.41}
{"ticker":"DTSI","date":"2015-09-03","pret":0.04265,"close":28.01}
{"ticker":"DTSI","date":"2015-09-04","pret":-0.05704,"close":27.15}
{"ticker":"DTSI","date":"2015-09-08","pret":0.00974,"close":27.17}
{"ticker":"DTSI","date":"2015-09-09","pret":-0.01847,"close":27.57}
{"ticker":"DTSI","date":"2015-09-10","pret":0.00583,"close":27.5}
{"ticker":"DTSI","date":"2015-09-11","pret":-0.00913,"close":27.44}
{"ticker":"DTSI","date":"2015-09-14","pret":0.00476,"close":27.03}
{"ticker":"DTSI","date":"2015-09-15","pret":-0.01138,"close":27.33}
{"ticker":"DTSI","date":"2015-09-16","pret":0.01174,"close":28.61}
{"ticker":"DTSI","date":"2015-09-17","pret":0.03724,"close":28.24}
{"ticker":"DTSI","date":"2015-09-18","pret":-0.02527,"close":27.52}
{"ticker":"DTSI","date":"2015-09-21","pret":0.00144,"close":27.88}
{"ticker":"DTSI","date":"2015-09-22","pret":-0.01268,"close":27.19}
{"ticker":"DTSI","date":"2015-09-23","pret":-0.01063,"close":27.34}
{"ticker":"DTSI","date":"2015-09-24","pret":-0.00406,"close":27.52}
{"ticker":"DTSI","date":"2015-09-25","pret":0.02593,"close":27.58}
{"ticker":"DTSI","date":"2015-09-28","pret":-0.01197,"close":27.4}
{"ticker":"DTSI","date":"2015-09-29","pret":-0.0011,"close":26.97}
{"ticker":"DTSI","date":"2015-09-30","pret":-0.00403,"close":26.7}
{"ticker":"DTSI","date":"2015-10-01","pret":-0.023,"close":26.39}
{"ticker":"DTSI","date":"2015-10-02","pret":-0.01894,"close":26.91}
{"ticker":"DTSI","date":"2015-10-05","pret":0.039,"close":28.75}
{"ticker":"DTSI","date":"2015-10-06","pret":0.0523,"close":28.66}
{"ticker":"DTSI","date":"2015-10-07","pret":0.00174,"close":28.81}
{"ticker":"DTSI","date":"2015-10-08","pret":0.00035,"close":29.65}
{"ticker":"DTSI","date":"2015-10-09","pret":0.03255,"close":29.94}
{"ticker":"DTSI","date":"2015-10-12","pret":0.00772,"close":29.39}
{"ticker":"DTSI","date":"2015-10-13","pret":-0.0196,"close":28.98}
{"ticker":"DTSI","date":"2015-10-14","pret":-0.01374,"close":28.75}
{"ticker":"DTSI","date":"2015-10-15","pret":0,"close":28.99}
{"ticker":"DTSI","date":"2015-10-16","pret":0.00655,"close":29.1}
{"ticker":"DTSI","date":"2015-10-19","pret":-0.00828,"close":29.16}
{"ticker":"DTSI","date":"2015-10-20","pret":0.00656,"close":29.46}
{"ticker":"DTSI","date":"2015-10-21","pret":0.01402,"close":28.94}
{"ticker":"DTSI","date":"2015-10-22","pret":-0.01298,"close":30.02}
{"ticker":"DTSI","date":"2015-10-23","pret":0.03713,"close":30.55}
{"ticker":"DTSI","date":"2015-10-26","pret":0.00628,"close":29.74}
{"ticker":"DTSI","date":"2015-10-27","pret":-0.02873,"close":29.58}
{"ticker":"DTSI","date":"2015-10-28","pret":0.0081,"close":30.75}
{"ticker":"DTSI","date":"2015-10-29","pret":0.03241,"close":30.13}
{"ticker":"DTSI","date":"2015-10-30","pret":-0.01905,"close":29.76}
{"ticker":"DTSI","date":"2015-11-02","pret":-0.01101,"close":30.32}
{"ticker":"DTSI","date":"2015-11-03","pret":0.01564,"close":30.84}
{"ticker":"DTSI","date":"2015-11-04","pret":0.02832,"close":30.88}
{"ticker":"DTSI","date":"2015-11-05","pret":-0.00547,"close":30.76}
{"ticker":"DTSI","date":"2015-11-06","pret":-0.01005,"close":31}
{"ticker":"DTSI","date":"2015-11-09","pret":0.01905,"close":30.49}
{"ticker":"DTSI","date":"2015-11-10","pret":-0.13394,"close":26.01}
{"ticker":"DTSI","date":"2015-11-11","pret":-0.04985,"close":26.1}
{"ticker":"DTSI","date":"2015-11-12","pret":-0.00424,"close":25.51}
{"ticker":"DTSI","date":"2015-11-13","pret":-0.01988,"close":25.21}
{"ticker":"DTSI","date":"2015-11-16","pret":-0.00989,"close":25.23}
{"ticker":"DTSI","date":"2015-11-17","pret":0.00871,"close":25.31}
{"ticker":"DTSI","date":"2015-11-18","pret":0.00354,"close":25.35}
{"ticker":"DTSI","date":"2015-11-19","pret":-0.00947,"close":25.1}
{"ticker":"DTSI","date":"2015-11-20","pret":0.00198,"close":25.36}
{"ticker":"DTSI","date":"2015-11-23","pret":-0.00079,"close":25.08}
{"ticker":"DTSI","date":"2015-11-24","pret":-0.00835,"close":25.42}
{"ticker":"DTSI","date":"2015-11-25","pret":0.01742,"close":26.15}
{"ticker":"DTSI","date":"2015-11-26"}
{"ticker":"DTSI","date":"2015-11-27","pret":0.03015,"close":26.26}
{"ticker":"DTSI","date":"2015-11-30","pret":0.0019,"close":25.73}
{"ticker":"DTSI","date":"2015-12-01","pret":-0.01687,"close":25.66}
{"ticker":"DTSI","date":"2015-12-02","pret":-0.00504,"close":25.39}
{"ticker":"DTSI","date":"2015-12-03","pret":-0.01369,"close":24.91}
{"ticker":"DTSI","date":"2015-12-04","pret":-0.01668,"close":24.75}
{"ticker":"DTSI","date":"2015-12-07","pret":-0.123,"close":23.71}
{"ticker":"DTSI","date":"2015-12-08","pret":0.05592,"close":23.54}
{"ticker":"DTSI","date":"2015-12-09","pret":0.00555,"close":23.03}
{"ticker":"DTSI","date":"2015-12-10","pret":-0.02458,"close":23.11}
{"ticker":"DTSI","date":"2015-12-11","pret":0.00869,"close":22.92}
{"ticker":"DTSI","date":"2015-12-14","pret":-0.00477,"close":22.87}
{"ticker":"DTSI","date":"2015-12-15","pret":0,"close":23.11}
{"ticker":"DTSI","date":"2015-12-16","pret":0.00823,"close":23.31}
{"ticker":"DTSI","date":"2015-12-17"}
{"ticker":"DTSI","date":"2015-12-18","pret":-0.0139,"close":22.38}
{"ticker":"DTSI","date":"2015-12-21","pret":-0.02166,"close":22.65}
{"ticker":"DTSI","date":"2015-12-22","pret":0.01332,"close":22.98}
{"ticker":"DTSI","date":"2015-12-23","pret":0.01965,"close":23.4}
{"ticker":"DTSI","date":"2015-12-24","pret":0.01246,"close":23.29}
{"ticker":"DTSI","date":"2015-12-28","pret":-0.01246,"close":23.25}
{"ticker":"DTSI","date":"2015-12-29","pret":0.01331,"close":23.46}
{"ticker":"DTSI","date":"2015-12-30","pret":0.0017,"close":22.9}
{"ticker":"DTSI","date":"2015-12-31","pret":-0.02939,"close":22.58}
{"ticker":"DTSI","date":"2016-01-04","pret":-0.03299,"close":22.16}
{"ticker":"DTSI","date":"2016-01-05","pret":0.00858,"close":22.08}
{"ticker":"DTV","date":"2015-01-02","pret":-0.00609,"close":86.67}
{"ticker":"DTV","date":"2015-01-05","pret":-0.00289,"close":85.61}
{"ticker":"DTV","date":"2015-01-06","pret":-0.00812,"close":85.14}
{"ticker":"DTV","date":"2015-01-07","pret":-0.00467,"close":85.56}
{"ticker":"DTV","date":"2015-01-08","pret":0.00456,"close":85.94}
{"ticker":"DTV","date":"2015-01-09","pret":0.00477,"close":85.38}
{"ticker":"DTV","date":"2015-01-12","pret":-0.00582,"close":84.72}
{"ticker":"DTV","date":"2015-01-13","pret":-0.00691,"close":84.85}
{"ticker":"DTV","date":"2015-01-14","pret":-0.00861,"close":84.63}
{"ticker":"DTV","date":"2015-01-15","pret":0.00249,"close":85.37}
{"ticker":"DTV","date":"2015-01-16","pret":0.00542,"close":85.55}
{"ticker":"DTV","date":"2015-01-20","pret":0.00574,"close":85.58}
{"ticker":"DTV","date":"2015-01-21","pret":-0.00386,"close":85.5}
{"ticker":"DTV","date":"2015-01-22","pret":0.00632,"close":85.48}
{"ticker":"DTV","date":"2015-01-23","pret":-0.00292,"close":85.23}
{"ticker":"DTV","date":"2015-01-26","pret":-0.00516,"close":85.45}
{"ticker":"DTV","date":"2015-01-27","pret":-0.00012,"close":84.78}
{"ticker":"DTV","date":"2015-01-28","pret":0.00024,"close":84.57}
{"ticker":"DTV","date":"2015-01-29","pret":-0.00696,"close":84.88}
{"ticker":"DTV","date":"2015-01-30","pret":-0.00273,"close":85.28}
{"ticker":"DTV","date":"2015-02-02","pret":0.01391,"close":85.6}
{"ticker":"DTV","date":"2015-02-03","pret":0.0056,"close":87.03}
{"ticker":"DTV","date":"2015-02-04","pret":0.01502,"close":87.96}
{"ticker":"DTV","date":"2015-02-05","pret":0.00902,"close":87.73}
{"ticker":"DTV","date":"2015-02-06","pret":-0.00114,"close":87.93}
{"ticker":"DTV","date":"2015-02-09","pret":-0.00285,"close":87.25}
{"ticker":"DTV","date":"2015-02-10","pret":-0.00389,"close":87.82}
{"ticker":"DTV","date":"2015-02-11","pret":0.00867,"close":87.34}
{"ticker":"DTV","date":"2015-02-12","pret":-0.00729,"close":87.84}
{"ticker":"DTV","date":"2015-02-13","pret":0.00627,"close":87.51}
{"ticker":"DTV","date":"2015-02-17","pret":-0.00799,"close":87.47}
{"ticker":"DTV","date":"2015-02-18","pret":0.00023,"close":87.34}
{"ticker":"DTV","date":"2015-02-19","pret":-0.00138,"close":87.21}
{"ticker":"DTV","date":"2015-02-20","pret":0.0016,"close":87.26}
{"ticker":"DTV","date":"2015-02-23","pret":-0.00505,"close":87.15}
{"ticker":"DTV","date":"2015-02-24","pret":0.00012,"close":87.46}
{"ticker":"DTV","date":"2015-02-25","pret":0.00448,"close":87.98}
{"ticker":"DTV","date":"2015-02-26","pret":0.00332,"close":88.35}
{"ticker":"DTV","date":"2015-02-27","pret":0.0126,"close":88.6}
{"ticker":"DTV","date":"2015-03-02","pret":-0.00034,"close":88.94}
{"ticker":"DTV","date":"2015-03-03","pret":0.00203,"close":88.48}
{"ticker":"DTV","date":"2015-03-04","pret":-0.00678,"close":88.28}
{"ticker":"DTV","date":"2015-03-05","pret":0.00215,"close":87.93}
{"ticker":"DTV","date":"2015-03-06","pret":-0.01183,"close":87.14}
{"ticker":"DTV","date":"2015-03-09","pret":-0.00206,"close":87.27}
{"ticker":"DTV","date":"2015-03-10","pret":-0.0046,"close":86.13}
{"ticker":"DTV","date":"2015-03-11","pret":-0.00335,"close":85.63}
{"ticker":"DTV","date":"2015-03-12","pret":-0.00789,"close":86.14}
{"ticker":"DTV","date":"2015-03-13","pret":-0.00058,"close":85.18}
{"ticker":"DTV","date":"2015-03-16","pret":-0.00315,"close":85.6}
{"ticker":"DTV","date":"2015-03-17","pret":-0.00363,"close":85.22}
{"ticker":"DTV","date":"2015-03-18","pret":-0.00258,"close":86.36}
{"ticker":"DTV","date":"2015-03-19","pret":0.01391,"close":86.05}
{"ticker":"DTV","date":"2015-03-20","pret":0.00382,"close":86.25}
{"ticker":"DTV","date":"2015-03-23","pret":-0.00185,"close":86.38}
{"ticker":"DTV","date":"2015-03-24","pret":-0.00139,"close":85.94}
{"ticker":"DTV","date":"2015-03-25","pret":-0.00302,"close":85.44}
{"ticker":"DTV","date":"2015-03-26","pret":-0.00583,"close":85.72}
{"ticker":"DTV","date":"2015-03-27","pret":-0.00047,"close":85.32}
{"ticker":"DTV","date":"2015-03-30","pret":0.00094,"close":85.81}
{"ticker":"DTV","date":"2015-03-31","pret":0.00362,"close":85.1}
{"ticker":"DTV","date":"2015-04-01","pret":-0.00913,"close":85.79}
{"ticker":"DTV","date":"2015-04-02","pret":0.01111,"close":86.37}
{"ticker":"DTV","date":"2015-04-06","pret":-0.00186,"close":86.65}
{"ticker":"DTV","date":"2015-04-07","pret":0.0065,"close":86.48}
{"ticker":"DTV","date":"2015-04-08","pret":0.0052,"close":86.76}
{"ticker":"DTV","date":"2015-04-09","pret":-0.00012,"close":87.36}
{"ticker":"DTV","date":"2015-04-10","pret":0.00437,"close":87.32}
{"ticker":"DTV","date":"2015-04-13","pret":0.00206,"close":87.5}
{"ticker":"DTV","date":"2015-04-14","pret":-0.00137,"close":87.1}
{"ticker":"DTV","date":"2015-04-15","pret":0.00229,"close":87.6}
{"ticker":"DTV","date":"2015-04-16","pret":-0.00103,"close":87.46}
{"ticker":"DTV","date":"2015-04-17","pret":-0.00666,"close":86.6}
{"ticker":"DTV","date":"2015-04-20","pret":0.0023,"close":87.43}
{"ticker":"DTV","date":"2015-04-21","pret":0.0087,"close":87.02}
{"ticker":"DTV","date":"2015-04-22","pret":-0.00801,"close":87.24}
{"ticker":"DTV","date":"2015-04-23","pret":0.01369,"close":90.12}
{"ticker":"DTV","date":"2015-04-24","pret":0.01752,"close":89.85}
{"ticker":"DTV","date":"2015-04-27","pret":0.00334,"close":90.16}
{"ticker":"DTV","date":"2015-04-28","pret":-0.00122,"close":91.54}
{"ticker":"DTV","date":"2015-04-29","pret":0.01336,"close":91.27}
{"ticker":"DTV","date":"2015-04-30","pret":-0.00088,"close":90.7}
{"ticker":"DTV","date":"2015-05-01","pret":-0.00374,"close":90.4}
{"ticker":"DTV","date":"2015-05-04","pret":-0.00663,"close":90.39}
{"ticker":"DTV","date":"2015-05-05","pret":0.00122,"close":88.88}
{"ticker":"DTV","date":"2015-05-06","pret":-0.01686,"close":88.33}
{"ticker":"DTV","date":"2015-05-07","pret":-0.01007,"close":88.8}
{"ticker":"DTV","date":"2015-05-08","pret":0.01569,"close":89.38}
{"ticker":"DTV","date":"2015-05-11","pret":0.00268,"close":89.38}
{"ticker":"DTV","date":"2015-05-12","pret":-0.00628,"close":90.61}
{"ticker":"DTV","date":"2015-05-13","pret":0.01771,"close":90.9}
{"ticker":"DTV","date":"2015-05-14","pret":0.00934,"close":91.02}
{"ticker":"DTV","date":"2015-05-15","pret":-0.00044,"close":91.46}
{"ticker":"DTV","date":"2015-05-18","pret":0.00077,"close":92.1}
{"ticker":"DTV","date":"2015-05-19","pret":0.00643,"close":91.37}
{"ticker":"DTV","date":"2015-05-20","pret":-0.0061,"close":91.55}
{"ticker":"DTV","date":"2015-05-21","pret":-0.00197,"close":92.15}
{"ticker":"DTV","date":"2015-05-22","pret":0.00818,"close":91.57}
{"ticker":"DTV","date":"2015-05-26","pret":-0.00294,"close":91.57}
{"ticker":"DTV","date":"2015-05-27","pret":-0.00174,"close":91.68}
{"ticker":"DTV","date":"2015-05-28","pret":0.00229,"close":91.42}
{"ticker":"DTV","date":"2015-05-29","pret":-0.00535,"close":91.04}
{"ticker":"DTV","date":"2015-06-01","pret":0.00175,"close":90.95}
{"ticker":"DTV","date":"2015-06-02","pret":-0.00735,"close":90.86}
{"ticker":"DTV","date":"2015-06-03","pret":0.00407,"close":92.04}
{"ticker":"DTV","date":"2015-06-04","pret":0.00318,"close":92.21}
{"ticker":"DTV","date":"2015-06-05","pret":0.00654,"close":91.68}
{"ticker":"DTV","date":"2015-06-08","pret":-0.00468,"close":91.78}
{"ticker":"DTV","date":"2015-06-09","pret":0.00338,"close":91.9}
{"ticker":"DTV","date":"2015-06-10","pret":0.00022,"close":92.07}
{"ticker":"DTV","date":"2015-06-11","pret":0.00206,"close":92.47}
{"ticker":"DTV","date":"2015-06-12","pret":-0.00076,"close":92.09}
{"ticker":"DTV","date":"2015-06-15","pret":-0.00522,"close":91.91}
{"ticker":"DTV","date":"2015-06-16","pret":0,"close":92.3}
{"ticker":"DTV","date":"2015-06-17","pret":0.00956,"close":92.48}
{"ticker":"DTV","date":"2015-06-18","pret":0.00119,"close":93.15}
{"ticker":"DTV","date":"2015-06-19","pret":0.00474,"close":92.78}
{"ticker":"DTV","date":"2015-06-22","pret":-0.0028,"close":92.86}
{"ticker":"DTV","date":"2015-06-23","pret":0.00762,"close":93.52}
{"ticker":"DTV","date":"2015-06-24","pret":-0.00193,"close":93.16}
{"ticker":"DTV","date":"2015-06-25","pret":0.00128,"close":93.76}
{"ticker":"DTV","date":"2015-06-26","pret":0.00459,"close":93.7}
{"ticker":"DTV","date":"2015-06-29","pret":-0.00395,"close":92.84}
{"ticker":"DTV","date":"2015-06-30","pret":0.00054,"close":92.79}
{"ticker":"DTV","date":"2015-07-01","pret":0.00246,"close":94.05}
{"ticker":"DTV","date":"2015-07-02","pret":0.0051,"close":94.3}
{"ticker":"DTV","date":"2015-07-06","pret":-0.00276,"close":94.03}
{"ticker":"DTV","date":"2015-07-07","pret":0.00064,"close":94.28}
{"ticker":"DTV","date":"2015-07-08","pret":-0.00085,"close":93.32}
{"ticker":"DTV","date":"2015-07-09","pret":-0.00096,"close":92.25}
{"ticker":"DTV","date":"2015-07-10","pret":-0.01232,"close":92.4}
{"ticker":"DTV","date":"2015-07-13","pret":0.00032,"close":92.54}
{"ticker":"DTV","date":"2015-07-14","pret":-0.00032,"close":92.66}
{"ticker":"DTV","date":"2015-07-15","pret":0.00344,"close":93.01}
{"ticker":"DTV","date":"2015-07-16","pret":-0.00766,"close":93.55}
{"ticker":"DTV","date":"2015-07-17","pret":0.01034,"close":93.46}
{"ticker":"DTV","date":"2015-07-20","pret":-0.00054,"close":93.16}
{"ticker":"DTV","date":"2015-07-21","pret":-0.00301,"close":92.54}
{"ticker":"DTV","date":"2015-07-22","pret":-0.00065,"close":92.83}
{"ticker":"DTV","date":"2015-07-23","pret":-0.00032,"close":92.19}
{"ticker":"DTV","date":"2015-07-24","pret":0.01092,"close":93.55}
{"ticker":"DTV","date":"2015-07-27"}
{"ticker":"DTV","date":"2015-07-28"}
{"ticker":"DTV","date":"2015-07-29"}
{"ticker":"DTV","date":"2015-07-30"}
{"ticker":"DTV","date":"2015-07-31"}
{"ticker":"DTV","date":"2015-08-03"}
{"ticker":"DTV","date":"2015-08-04"}
{"ticker":"DTV","date":"2015-08-05"}
{"ticker":"DTV","date":"2015-08-06"}
{"ticker":"DTV","date":"2015-08-07"}
{"ticker":"DTV","date":"2015-08-10"}
{"ticker":"DTV","date":"2015-08-11"}
{"ticker":"DTV","date":"2015-08-12"}
{"ticker":"DTV","date":"2015-08-13"}
{"ticker":"DTV","date":"2015-08-14"}
{"ticker":"DTV","date":"2015-08-17"}
{"ticker":"DTV","date":"2015-08-18"}
{"ticker":"DTV","date":"2015-08-19"}
{"ticker":"DTV","date":"2015-08-20"}
{"ticker":"DTV","date":"2015-08-21"}
{"ticker":"DTV","date":"2015-08-24"}
{"ticker":"DTV","date":"2015-08-25"}
{"ticker":"DTV","date":"2015-08-26"}
{"ticker":"DTV","date":"2015-08-27"}
{"ticker":"DTV","date":"2015-08-28"}
{"ticker":"DTV","date":"2015-08-31"}
{"ticker":"DTV","date":"2015-09-01"}
{"ticker":"DTV","date":"2015-09-02"}
{"ticker":"DTV","date":"2015-09-03"}
{"ticker":"DTV","date":"2015-09-04"}
{"ticker":"DTV","date":"2015-09-08"}
{"ticker":"DTV","date":"2015-09-09"}
{"ticker":"DTV","date":"2015-09-10"}
{"ticker":"DTV","date":"2015-09-11"}
{"ticker":"DTV","date":"2015-09-14"}
{"ticker":"DTV","date":"2015-09-15"}
{"ticker":"DTV","date":"2015-09-16"}
{"ticker":"DTV","date":"2015-09-17"}
{"ticker":"DTV","date":"2015-09-18"}
{"ticker":"DTV","date":"2015-09-21"}
{"ticker":"DTV","date":"2015-09-22"}
{"ticker":"DTV","date":"2015-09-23"}
{"ticker":"DTV","date":"2015-09-24"}
{"ticker":"DTV","date":"2015-09-25"}
{"ticker":"DTV","date":"2015-09-28"}
{"ticker":"DTV","date":"2015-09-29"}
{"ticker":"DTV","date":"2015-09-30"}
{"ticker":"DTV","date":"2015-10-01"}
{"ticker":"DTV","date":"2015-10-02"}
{"ticker":"DTV","date":"2015-10-05"}
{"ticker":"DTV","date":"2015-10-06"}
{"ticker":"DTV","date":"2015-10-07"}
{"ticker":"DTV","date":"2015-10-08"}
{"ticker":"DTV","date":"2015-10-09"}
{"ticker":"DTV","date":"2015-10-12"}
{"ticker":"DTV","date":"2015-10-13"}
{"ticker":"DTV","date":"2015-10-14"}
{"ticker":"DTV","date":"2015-10-15"}
{"ticker":"DTV","date":"2015-10-16"}
{"ticker":"DTV","date":"2015-10-19"}
{"ticker":"DTV","date":"2015-10-20"}
{"ticker":"DTV","date":"2015-10-21"}
{"ticker":"DTV","date":"2015-10-22"}
{"ticker":"DTV","date":"2015-10-23"}
{"ticker":"DTV","date":"2015-10-26"}
{"ticker":"DTV","date":"2015-10-27"}
{"ticker":"DTV","date":"2015-10-28"}
{"ticker":"DTV","date":"2015-10-29"}
{"ticker":"DTV","date":"2015-10-30"}
{"ticker":"DTV","date":"2015-11-02"}
{"ticker":"DTV","date":"2015-11-03"}
{"ticker":"DTV","date":"2015-11-04"}
{"ticker":"DTV","date":"2015-11-05"}
{"ticker":"DTV","date":"2015-11-06"}
{"ticker":"DTV","date":"2015-11-09"}
{"ticker":"DTV","date":"2015-11-10"}
{"ticker":"DTV","date":"2015-11-11"}
{"ticker":"DTV","date":"2015-11-12"}
{"ticker":"DTV","date":"2015-11-13"}
{"ticker":"DTV","date":"2015-11-16"}
{"ticker":"DTV","date":"2015-11-17"}
{"ticker":"DTV","date":"2015-11-18"}
{"ticker":"DTV","date":"2015-11-19"}
{"ticker":"DTV","date":"2015-11-20"}
{"ticker":"DTV","date":"2015-11-23"}
{"ticker":"DTV","date":"2015-11-24"}
{"ticker":"DTV","date":"2015-11-25"}
{"ticker":"DTV","date":"2015-11-26"}
{"ticker":"DTV","date":"2015-11-27"}
{"ticker":"DTV","date":"2015-11-30"}
{"ticker":"DTV","date":"2015-12-01"}
{"ticker":"DTV","date":"2015-12-02"}
{"ticker":"DTV","date":"2015-12-03"}
{"ticker":"DTV","date":"2015-12-04"}
{"ticker":"DTV","date":"2015-12-07"}
{"ticker":"DTV","date":"2015-12-08"}
{"ticker":"DTV","date":"2015-12-09"}
{"ticker":"DTV","date":"2015-12-10"}
{"ticker":"DTV","date":"2015-12-11"}
{"ticker":"DTV","date":"2015-12-14"}
{"ticker":"DTV","date":"2015-12-15"}
{"ticker":"DTV","date":"2015-12-16"}
{"ticker":"DTV","date":"2015-12-17"}
{"ticker":"DTV","date":"2015-12-18"}
{"ticker":"DTV","date":"2015-12-21"}
{"ticker":"DTV","date":"2015-12-22"}
{"ticker":"DTV","date":"2015-12-23"}
{"ticker":"DTV","date":"2015-12-24"}
{"ticker":"DTV","date":"2015-12-28"}
{"ticker":"DTV","date":"2015-12-29"}
{"ticker":"DTV","date":"2015-12-30"}
{"ticker":"DTV","date":"2015-12-31"}
{"ticker":"DTV","date":"2016-01-04"}
{"ticker":"DTV","date":"2016-01-05"}
{"ticker":"DUK","date":"2015-01-02","pret":-0.01521,"close":84.05}
{"ticker":"DUK","date":"2015-01-05","pret":0.00072,"close":82.84}
{"ticker":"DUK","date":"2015-01-06","pret":-0.00817,"close":84.2}
{"ticker":"DUK","date":"2015-01-07","pret":0.01603,"close":84.47}
{"ticker":"DUK","date":"2015-01-08","pret":0.0078,"close":84.81}
{"ticker":"DUK","date":"2015-01-09","pret":0.00094,"close":84.93}
{"ticker":"DUK","date":"2015-01-12","pret":0.00235,"close":85.01}
{"ticker":"DUK","date":"2015-01-13","pret":0.00117,"close":85.47}
{"ticker":"DUK","date":"2015-01-14","pret":-0.00258,"close":85.69}
{"ticker":"DUK","date":"2015-01-15","pret":0.00948,"close":86.76}
{"ticker":"DUK","date":"2015-01-16","pret":0.00973,"close":87.35}
{"ticker":"DUK","date":"2015-01-20","pret":0.00815,"close":87.69}
{"ticker":"DUK","date":"2015-01-21","pret":0.00069,"close":88.68}
{"ticker":"DUK","date":"2015-01-22","pret":0.01509,"close":88.63}
{"ticker":"DUK","date":"2015-01-23","pret":0.00135,"close":88.72}
{"ticker":"DUK","date":"2015-01-26","pret":-0.0036,"close":88.55}
{"ticker":"DUK","date":"2015-01-27","pret":-0.00192,"close":88.72}
{"ticker":"DUK","date":"2015-01-28","pret":0.00564,"close":87.85}
{"ticker":"DUK","date":"2015-01-29","pret":-0.01244,"close":89.36}
{"ticker":"DUK","date":"2015-01-30","pret":0.01132,"close":87.14}
{"ticker":"DUK","date":"2015-02-02","pret":-0.02115,"close":87}
{"ticker":"DUK","date":"2015-02-03","pret":-0.00115,"close":86.78}
{"ticker":"DUK","date":"2015-02-04","pret":-0.00277,"close":85.98}
{"ticker":"DUK","date":"2015-02-05","pret":-0.0015,"close":86.72}
{"ticker":"DUK","date":"2015-02-06","pret":-0.00533,"close":83.11}
{"ticker":"DUK","date":"2015-02-09","pret":-0.03451,"close":82.7}
{"ticker":"DUK","date":"2015-02-10","pret":-0.00664,"close":84.18}
{"ticker":"DUK","date":"2015-02-11","pret":0.00592,"close":81.85}
{"ticker":"DUK","date":"2015-02-12","pret":-0.01699,"close":81.06}
{"ticker":"DUK","date":"2015-02-13","pret":-0.00885,"close":79.84}
{"ticker":"DUK","date":"2015-02-17","pret":-0.01908,"close":79.39}
{"ticker":"DUK","date":"2015-02-18","pret":-0.00265,"close":80.97}
{"ticker":"DUK","date":"2015-02-19","pret":0.02468,"close":79.17}
{"ticker":"DUK","date":"2015-02-20","pret":-0.02582,"close":78.71}
{"ticker":"DUK","date":"2015-02-23","pret":-0.00354,"close":79.26}
{"ticker":"DUK","date":"2015-02-24","pret":0.00279,"close":79.85}
{"ticker":"DUK","date":"2015-02-25","pret":0.01094,"close":79.01}
{"ticker":"DUK","date":"2015-02-26","pret":-0.00854,"close":78.56}
{"ticker":"DUK","date":"2015-02-27","pret":-0.00989,"close":78.55}
{"ticker":"DUK","date":"2015-03-02","pret":-0.00013,"close":77.06}
{"ticker":"DUK","date":"2015-03-03","pret":-0.01826,"close":77.51}
{"ticker":"DUK","date":"2015-03-04","pret":0.00078,"close":77.08}
{"ticker":"DUK","date":"2015-03-05","pret":0.0022,"close":77.58}
{"ticker":"DUK","date":"2015-03-06","pret":-0.00949,"close":74.96}
{"ticker":"DUK","date":"2015-03-09","pret":-0.02059,"close":74.76}
{"ticker":"DUK","date":"2015-03-10","pret":-0.01072,"close":74.7}
{"ticker":"DUK","date":"2015-03-11","pret":0.01152,"close":74.28}
{"ticker":"DUK","date":"2015-03-12","pret":-0.00548,"close":75.28}
{"ticker":"DUK","date":"2015-03-13","pret":0.00787,"close":74.61}
{"ticker":"DUK","date":"2015-03-16","pret":-0.00066,"close":75.71}
{"ticker":"DUK","date":"2015-03-17","pret":0.00226,"close":75.08}
{"ticker":"DUK","date":"2015-03-18","pret":-0.00386,"close":76.4}
{"ticker":"DUK","date":"2015-03-19","pret":0.01468,"close":76.01}
{"ticker":"DUK","date":"2015-03-20","pret":-0.00092,"close":76.67}
{"ticker":"DUK","date":"2015-03-23","pret":0.00746,"close":76.8}
{"ticker":"DUK","date":"2015-03-24","pret":0,"close":76.06}
{"ticker":"DUK","date":"2015-03-25","pret":-0.00484,"close":74.96}
{"ticker":"DUK","date":"2015-03-26","pret":-0.01932,"close":74.35}
{"ticker":"DUK","date":"2015-03-27","pret":-0.00254,"close":75}
{"ticker":"DUK","date":"2015-03-30","pret":0.01,"close":75.9}
{"ticker":"DUK","date":"2015-03-31","pret":0.00569,"close":76.78}
{"ticker":"DUK","date":"2015-04-01","pret":0.0144,"close":76.83}
{"ticker":"DUK","date":"2015-04-02","pret":-0.00182,"close":76.97}
{"ticker":"DUK","date":"2015-04-06","pret":0.0083,"close":78.24}
{"ticker":"DUK","date":"2015-04-07","pret":0.00887,"close":77.65}
{"ticker":"DUK","date":"2015-04-08","pret":-0.0081,"close":77.3}
{"ticker":"DUK","date":"2015-04-09","pret":-0.00492,"close":77.01}
{"ticker":"DUK","date":"2015-04-10","pret":0.00104,"close":77.84}
{"ticker":"DUK","date":"2015-04-13","pret":0.00504,"close":77.23}
{"ticker":"DUK","date":"2015-04-14","pret":-0.00271,"close":77.59}
{"ticker":"DUK","date":"2015-04-15","pret":0.00438,"close":78.02}
{"ticker":"DUK","date":"2015-04-16","pret":0.00167,"close":77.31}
{"ticker":"DUK","date":"2015-04-17","pret":-0.01111,"close":77.31}
{"ticker":"DUK","date":"2015-04-20","pret":0.00841,"close":78.61}
{"ticker":"DUK","date":"2015-04-21","pret":0.01267,"close":78.07}
{"ticker":"DUK","date":"2015-04-22","pret":-0.00166,"close":78.3}
{"ticker":"DUK","date":"2015-04-23","pret":-0.00421,"close":78.86}
{"ticker":"DUK","date":"2015-04-24","pret":0.00828,"close":79.41}
{"ticker":"DUK","date":"2015-04-27","pret":0.00985,"close":78.37}
{"ticker":"DUK","date":"2015-04-28","pret":-0.01979,"close":78.97}
{"ticker":"DUK","date":"2015-04-29","pret":0.00256,"close":78.43}
{"ticker":"DUK","date":"2015-04-30","pret":0.0023,"close":77.57}
{"ticker":"DUK","date":"2015-05-01","pret":-0.0091,"close":77.9}
{"ticker":"DUK","date":"2015-05-04","pret":0.00244,"close":77.96}
{"ticker":"DUK","date":"2015-05-05","pret":-0.00373,"close":76.25}
{"ticker":"DUK","date":"2015-05-06","pret":-0.0186,"close":76.41}
{"ticker":"DUK","date":"2015-05-07","pret":0.00288,"close":76.81}
{"ticker":"DUK","date":"2015-05-08","pret":0.01623,"close":77.11}
{"ticker":"DUK","date":"2015-05-11","pret":-0.00841,"close":76.57}
{"ticker":"DUK","date":"2015-05-12","pret":-0.0111,"close":76.3}
{"ticker":"DUK","date":"2015-05-13","pret":-0.00553,"close":74.44}
{"ticker":"DUK","date":"2015-05-14","pret":-0.01839,"close":75.49}
{"ticker":"DUK","date":"2015-05-15","pret":0.01839,"close":76.15}
{"ticker":"DUK","date":"2015-05-18","pret":0.00277,"close":76.03}
{"ticker":"DUK","date":"2015-05-19","pret":-0.00462,"close":76.19}
{"ticker":"DUK","date":"2015-05-20","pret":0.00804,"close":76.54}
{"ticker":"DUK","date":"2015-05-21","pret":0.00484,"close":76.16}
{"ticker":"DUK","date":"2015-05-22","pret":-0.00747,"close":76.05}
{"ticker":"DUK","date":"2015-05-26","pret":0.0004,"close":75.76}
{"ticker":"DUK","date":"2015-05-27","pret":-0.0004,"close":76.21}
{"ticker":"DUK","date":"2015-05-28","pret":0.0025,"close":75.95}
{"ticker":"DUK","date":"2015-05-29","pret":-0.00039,"close":75.73}
{"ticker":"DUK","date":"2015-06-01","pret":0.00131,"close":76}
{"ticker":"DUK","date":"2015-06-02","pret":-0.0083,"close":75.05}
{"ticker":"DUK","date":"2015-06-03","pret":-0.00836,"close":74.2}
{"ticker":"DUK","date":"2015-06-04","pret":-0.01342,"close":74.21}
{"ticker":"DUK","date":"2015-06-05","pret":-0.00678,"close":72.85}
{"ticker":"DUK","date":"2015-06-08","pret":-0.01122,"close":72.45}
{"ticker":"DUK","date":"2015-06-09","pret":-0.00427,"close":72.13}
{"ticker":"DUK","date":"2015-06-10","pret":0.0029,"close":72.05}
{"ticker":"DUK","date":"2015-06-11","pret":0,"close":72.86}
{"ticker":"DUK","date":"2015-06-12","pret":-0.00276,"close":72.53}
{"ticker":"DUK","date":"2015-06-15","pret":0.00028,"close":72.5}
{"ticker":"DUK","date":"2015-06-16","pret":0.00303,"close":72.57}
{"ticker":"DUK","date":"2015-06-17","pret":-0.00138,"close":73.08}
{"ticker":"DUK","date":"2015-06-18","pret":0.00947,"close":74.54}
{"ticker":"DUK","date":"2015-06-19","pret":0.01545,"close":73.2}
{"ticker":"DUK","date":"2015-06-22","pret":-0.01204,"close":73.07}
{"ticker":"DUK","date":"2015-06-23","pret":-0.00738,"close":71.78}
{"ticker":"DUK","date":"2015-06-24","pret":-0.01256,"close":70.93}
{"ticker":"DUK","date":"2015-06-25","pret":-0.01145,"close":70.68}
{"ticker":"DUK","date":"2015-06-26","pret":-0.00846,"close":71}
{"ticker":"DUK","date":"2015-06-29","pret":0.00692,"close":70.85}
{"ticker":"DUK","date":"2015-06-30","pret":-0.00127,"close":70.62}
{"ticker":"DUK","date":"2015-07-01","pret":-0.00268,"close":71.08}
{"ticker":"DUK","date":"2015-07-02","pret":0.01235,"close":72.53}
{"ticker":"DUK","date":"2015-07-06","pret":0.00958,"close":72.85}
{"ticker":"DUK","date":"2015-07-07","pret":0.01168,"close":75.27}
{"ticker":"DUK","date":"2015-07-08","pret":0.02175,"close":74.79}
{"ticker":"DUK","date":"2015-07-09","pret":0.0016,"close":74.07}
{"ticker":"DUK","date":"2015-07-10","pret":-0.00763,"close":74.37}
{"ticker":"DUK","date":"2015-07-13","pret":0.00255,"close":74.35}
{"ticker":"DUK","date":"2015-07-14","pret":-0.00013,"close":73.8}
{"ticker":"DUK","date":"2015-07-15","pret":-0.0116,"close":74.02}
{"ticker":"DUK","date":"2015-07-16","pret":0.00555,"close":74.81}
{"ticker":"DUK","date":"2015-07-17","pret":0.00511,"close":73.57}
{"ticker":"DUK","date":"2015-07-20","pret":-0.01202,"close":73.27}
{"ticker":"DUK","date":"2015-07-21","pret":-0.00545,"close":72.42}
{"ticker":"DUK","date":"2015-07-22","pret":-0.01016,"close":72.37}
{"ticker":"DUK","date":"2015-07-23","pret":-0.00276,"close":71.56}
{"ticker":"DUK","date":"2015-07-24","pret":-0.00959,"close":71.69}
{"ticker":"DUK","date":"2015-07-27","pret":0.00265,"close":73}
{"ticker":"DUK","date":"2015-07-28","pret":0.01439,"close":73.13}
{"ticker":"DUK","date":"2015-07-29","pret":0.00178,"close":73.11}
{"ticker":"DUK","date":"2015-07-30","pret":-0.00247,"close":73.45}
{"ticker":"DUK","date":"2015-07-31","pret":0.01974,"close":74.22}
{"ticker":"DUK","date":"2015-08-03","pret":0.00135,"close":74.96}
{"ticker":"DUK","date":"2015-08-04","pret":0.00778,"close":73.92}
{"ticker":"DUK","date":"2015-08-05","pret":-0.00912,"close":73.98}
{"ticker":"DUK","date":"2015-08-06","pret":-0.00297,"close":73.84}
{"ticker":"DUK","date":"2015-08-07","pret":-0.00529,"close":75.15}
{"ticker":"DUK","date":"2015-08-10","pret":0.02098,"close":74.81}
{"ticker":"DUK","date":"2015-08-11","pret":-0.00146,"close":75.29}
{"ticker":"DUK","date":"2015-08-12","pret":-0.00856,"close":75.56}
{"ticker":"DUK","date":"2015-08-13","pret":0.01309,"close":75.58}
{"ticker":"DUK","date":"2015-08-14","pret":-0.00013,"close":76.37}
{"ticker":"DUK","date":"2015-08-17","pret":0.01423,"close":76.52}
{"ticker":"DUK","date":"2015-08-18","pret":-0.00078,"close":76.24}
{"ticker":"DUK","date":"2015-08-19","pret":-0.0038,"close":77.21}
{"ticker":"DUK","date":"2015-08-20","pret":0.0089,"close":76.77}
{"ticker":"DUK","date":"2015-08-21","pret":-0.00824,"close":76.71}
{"ticker":"DUK","date":"2015-08-24","pret":-0.01976,"close":72.44}
{"ticker":"DUK","date":"2015-08-25","pret":-0.01879,"close":70.21}
{"ticker":"DUK","date":"2015-08-26","pret":-0.02838,"close":71.74}
{"ticker":"DUK","date":"2015-08-27","pret":0.01408,"close":72.52}
{"ticker":"DUK","date":"2015-08-28","pret":0.00511,"close":72.39}
{"ticker":"DUK","date":"2015-08-31","pret":-0.01052,"close":70.91}
{"ticker":"DUK","date":"2015-09-01","pret":-0.02224,"close":69.05}
{"ticker":"DUK","date":"2015-09-02","pret":-0.00829,"close":69.16}
{"ticker":"DUK","date":"2015-09-03","pret":-0.00201,"close":69.28}
{"ticker":"DUK","date":"2015-09-04","pret":-0.01215,"close":68.26}
{"ticker":"DUK","date":"2015-09-08","pret":0.00146,"close":69.36}
{"ticker":"DUK","date":"2015-09-09","pret":0.01199,"close":68.21}
{"ticker":"DUK","date":"2015-09-10","pret":-0.02075,"close":67.74}
{"ticker":"DUK","date":"2015-09-11","pret":-0.00825,"close":68.34}
{"ticker":"DUK","date":"2015-09-14","pret":0.01117,"close":68.31}
{"ticker":"DUK","date":"2015-09-15","pret":-0.00058,"close":68.59}
{"ticker":"DUK","date":"2015-09-16","pret":0.00816,"close":69.18}
{"ticker":"DUK","date":"2015-09-17","pret":0.00449,"close":69.91}
{"ticker":"DUK","date":"2015-09-18","pret":0.00029,"close":69.45}
{"ticker":"DUK","date":"2015-09-21","pret":0.00072,"close":70.05}
{"ticker":"DUK","date":"2015-09-22","pret":0.00403,"close":69.15}
{"ticker":"DUK","date":"2015-09-23","pret":-0.00576,"close":69.09}
{"ticker":"DUK","date":"2015-09-24","pret":-0.00449,"close":70.32}
{"ticker":"DUK","date":"2015-09-25","pret":0.02069,"close":70.71}
{"ticker":"DUK","date":"2015-09-28","pret":0.00397,"close":70.45}
{"ticker":"DUK","date":"2015-09-29","pret":-0.00213,"close":70.73}
{"ticker":"DUK","date":"2015-09-30","pret":0.00721,"close":71.94}
{"ticker":"DUK","date":"2015-10-01","pret":0.01455,"close":70.67}
{"ticker":"DUK","date":"2015-10-02","pret":-0.00935,"close":71.96}
{"ticker":"DUK","date":"2015-10-05","pret":0.01406,"close":73.08}
{"ticker":"DUK","date":"2015-10-06","pret":0.00908,"close":73.09}
{"ticker":"DUK","date":"2015-10-07","pret":0.00219,"close":72.67}
{"ticker":"DUK","date":"2015-10-08","pret":-0.01031,"close":73}
{"ticker":"DUK","date":"2015-10-09","pret":0.00729,"close":72.26}
{"ticker":"DUK","date":"2015-10-12","pret":-0.00923,"close":72.82}
{"ticker":"DUK","date":"2015-10-13","pret":0.00676,"close":72.53}
{"ticker":"DUK","date":"2015-10-14","pret":-0.00262,"close":72.34}
{"ticker":"DUK","date":"2015-10-15","pret":0.00179,"close":73.48}
{"ticker":"DUK","date":"2015-10-16","pret":0.01556,"close":73.59}
{"ticker":"DUK","date":"2015-10-19","pret":-0.00462,"close":73.58}
{"ticker":"DUK","date":"2015-10-20","pret":0,"close":73.7}
{"ticker":"DUK","date":"2015-10-21","pret":0.00638,"close":73.86}
{"ticker":"DUK","date":"2015-10-22","pret":0.00081,"close":75.06}
{"ticker":"DUK","date":"2015-10-23","pret":0.01142,"close":73.74}
{"ticker":"DUK","date":"2015-10-26","pret":-0.0125,"close":72.25}
{"ticker":"DUK","date":"2015-10-27","pret":-0.02312,"close":72.41}
{"ticker":"DUK","date":"2015-10-28","pret":0.00345,"close":71.55}
{"ticker":"DUK","date":"2015-10-29","pret":-0.01823,"close":71.57}
{"ticker":"DUK","date":"2015-10-30","pret":0.00616,"close":71.47}
{"ticker":"DUK","date":"2015-11-02","pret":-0.00322,"close":72.18}
{"ticker":"DUK","date":"2015-11-03","pret":0.00628,"close":72.24}
{"ticker":"DUK","date":"2015-11-04","pret":0.00306,"close":71.93}
{"ticker":"DUK","date":"2015-11-05","pret":-0.00375,"close":71.45}
{"ticker":"DUK","date":"2015-11-06","pret":-0.02553,"close":67.76}
{"ticker":"DUK","date":"2015-11-09","pret":-0.03489,"close":67.97}
{"ticker":"DUK","date":"2015-11-10","pret":-0.00504,"close":67.37}
{"ticker":"DUK","date":"2015-11-11","pret":0.00416,"close":68.23}
{"ticker":"DUK","date":"2015-11-12","pret":0.00708,"close":67.29}
{"ticker":"DUK","date":"2015-11-13","pret":-0.00827,"close":66.89}
{"ticker":"DUK","date":"2015-11-16","pret":-0.00834,"close":67.73}
{"ticker":"DUK","date":"2015-11-17","pret":0.00967,"close":65.83}
{"ticker":"DUK","date":"2015-11-18","pret":-0.02095,"close":67.2}
{"ticker":"DUK","date":"2015-11-19","pret":0.02021,"close":68.49}
{"ticker":"DUK","date":"2015-11-20","pret":0.01995,"close":69.1}
{"ticker":"DUK","date":"2015-11-23","pret":0.0029,"close":68.01}
{"ticker":"DUK","date":"2015-11-24","pret":-0.01886,"close":68.08}
{"ticker":"DUK","date":"2015-11-25","pret":0.00309,"close":67.72}
{"ticker":"DUK","date":"2015-11-26"}
{"ticker":"DUK","date":"2015-11-27","pret":-0.00339,"close":67.51}
{"ticker":"DUK","date":"2015-11-30","pret":-0.00192,"close":67.76}
{"ticker":"DUK","date":"2015-12-01","pret":0.00649,"close":68.06}
{"ticker":"DUK","date":"2015-12-02","pret":-0.0025,"close":66.13}
{"ticker":"DUK","date":"2015-12-03","pret":-0.02748,"close":66.23}
{"ticker":"DUK","date":"2015-12-04","pret":0.00679,"close":67.04}
{"ticker":"DUK","date":"2015-12-07","pret":0.00465,"close":68.5}
{"ticker":"DUK","date":"2015-12-08","pret":0.02177,"close":68.44}
{"ticker":"DUK","date":"2015-12-09","pret":-0.00147,"close":68.61}
{"ticker":"DUK","date":"2015-12-10","pret":0.0041,"close":67.43}
{"ticker":"DUK","date":"2015-12-11","pret":-0.01858,"close":67.84}
{"ticker":"DUK","date":"2015-12-14","pret":0.00918,"close":68.45}
{"ticker":"DUK","date":"2015-12-15","pret":0.01114,"close":68.84}
{"ticker":"DUK","date":"2015-12-16","pret":0.01044,"close":70.03}
{"ticker":"DUK","date":"2015-12-17"}
{"ticker":"DUK","date":"2015-12-18","pret":0.01134,"close":69.6}
{"ticker":"DUK","date":"2015-12-21","pret":-0.00171,"close":69.81}
{"ticker":"DUK","date":"2015-12-22","pret":0.00556,"close":70.95}
{"ticker":"DUK","date":"2015-12-23","pret":0.01131,"close":72}
{"ticker":"DUK","date":"2015-12-24","pret":0.01188,"close":72.04}
{"ticker":"DUK","date":"2015-12-28","pret":-0.00348,"close":71.92}
{"ticker":"DUK","date":"2015-12-29","pret":0.00736,"close":72.37}
{"ticker":"DUK","date":"2015-12-30","pret":0.00124,"close":72.19}
{"ticker":"DUK","date":"2015-12-31","pret":-0.00318,"close":71.39}
{"ticker":"DUK","date":"2016-01-04","pret":-0.01692,"close":71.19}
{"ticker":"DUK","date":"2016-01-05","pret":0.00352,"close":71.7}
{"ticker":"DV","date":"2015-01-02","pret":-0.02468,"close":44.28}
{"ticker":"DV","date":"2015-01-05","pret":-0.08314,"close":44.89}
{"ticker":"DV","date":"2015-01-06","pret":0.02523,"close":42.99}
{"ticker":"DV","date":"2015-01-07","pret":-0.03832,"close":43.29}
{"ticker":"DV","date":"2015-01-08","pret":-0.01116,"close":44.18}
{"ticker":"DV","date":"2015-01-09","pret":0.03039,"close":42.56}
{"ticker":"DV","date":"2015-01-12","pret":-0.03484,"close":42.2}
{"ticker":"DV","date":"2015-01-13","pret":0.00141,"close":42.05}
{"ticker":"DV","date":"2015-01-14","pret":-0.02325,"close":42.01}
{"ticker":"DV","date":"2015-01-15","pret":0.01359,"close":41.69}
{"ticker":"DV","date":"2015-01-16","pret":-0.01527,"close":42.93}
{"ticker":"DV","date":"2015-01-20","pret":0.03007,"close":42.26}
{"ticker":"DV","date":"2015-01-21","pret":-0.01362,"close":43.24}
{"ticker":"DV","date":"2015-01-22","pret":0.02821,"close":43.87}
{"ticker":"DV","date":"2015-01-23","pret":0.0071,"close":43.93}
{"ticker":"DV","date":"2015-01-26","pret":0.00046,"close":44.57}
{"ticker":"DV","date":"2015-01-27","pret":0.00364,"close":43.84}
{"ticker":"DV","date":"2015-01-28","pret":0.00838,"close":43.99}
{"ticker":"DV","date":"2015-01-29","pret":-0.00339,"close":44.35}
{"ticker":"DV","date":"2015-01-30","pret":-0.00658,"close":42.41}
{"ticker":"DV","date":"2015-02-02","pret":-0.03334,"close":44.01}
{"ticker":"DV","date":"2015-02-03","pret":0.04556,"close":45.26}
{"ticker":"DV","date":"2015-02-04","pret":0.01252,"close":44.13}
{"ticker":"DV","date":"2015-02-05","pret":-0.02451,"close":44.25}
{"ticker":"DV","date":"2015-02-06","pret":-0.1063,"close":36.24}
{"ticker":"DV","date":"2015-02-09","pret":-0.09362,"close":37.17}
{"ticker":"DV","date":"2015-02-10","pret":0.04139,"close":36.88}
{"ticker":"DV","date":"2015-02-11","pret":-0.02266,"close":36.8}
{"ticker":"DV","date":"2015-02-12","pret":0.02052,"close":36.65}
{"ticker":"DV","date":"2015-02-13","pret":-0.02298,"close":36.69}
{"ticker":"DV","date":"2015-02-17","pret":0.00518,"close":36.4}
{"ticker":"DV","date":"2015-02-18","pret":-0.01315,"close":36.69}
{"ticker":"DV","date":"2015-02-19","pret":0.00714,"close":36.62}
{"ticker":"DV","date":"2015-02-20","pret":-0.00082,"close":36.69}
{"ticker":"DV","date":"2015-02-23","pret":0.00274,"close":37}
{"ticker":"DV","date":"2015-02-24","pret":0.0133,"close":37.28}
{"ticker":"DV","date":"2015-02-25","pret":0.00725,"close":36.97}
{"ticker":"DV","date":"2015-02-26","pret":-0.01022,"close":36.65}
{"ticker":"DV","date":"2015-02-27","pret":-0.0106,"close":36.55}
{"ticker":"DV","date":"2015-03-02","pret":-0.00082,"close":36.94}
{"ticker":"DV","date":"2015-03-03","pret":0.01439,"close":36.21}
{"ticker":"DV","date":"2015-03-04","pret":-0.02816,"close":35.86}
{"ticker":"DV","date":"2015-03-05","pret":-0.00333,"close":34.26}
{"ticker":"DV","date":"2015-03-06","pret":-0.05285,"close":34.56}
{"ticker":"DV","date":"2015-03-09","pret":0.01658,"close":34.88}
{"ticker":"DV","date":"2015-03-10","pret":0.00489,"close":35.05}
{"ticker":"DV","date":"2015-03-11","pret":0.01057,"close":35.03}
{"ticker":"DV","date":"2015-03-12","pret":0.00028,"close":35.51}
{"ticker":"DV","date":"2015-03-13","pret":0.00368,"close":35.52}
{"ticker":"DV","date":"2015-03-16","pret":0.01042,"close":35.54}
{"ticker":"DV","date":"2015-03-17","pret":-0.00618,"close":35.49}
{"ticker":"DV","date":"2015-03-18","pret":0.00056,"close":36.15}
{"ticker":"DV","date":"2015-03-19","pret":0.01148,"close":35.47}
{"ticker":"DV","date":"2015-03-20","pret":-0.00867,"close":35.73}
{"ticker":"DV","date":"2015-03-23","pret":0.00168,"close":36.18}
{"ticker":"DV","date":"2015-03-24","pret":0.01943,"close":36.47}
{"ticker":"DV","date":"2015-03-25","pret":-0.01664,"close":34.26}
{"ticker":"DV","date":"2015-03-26","pret":-0.04752,"close":33.39}
{"ticker":"DV","date":"2015-03-27","pret":-0.02313,"close":33.18}
{"ticker":"DV","date":"2015-03-30","pret":0.0027,"close":33.53}
{"ticker":"DV","date":"2015-03-31","pret":-0.0024,"close":33.36}
{"ticker":"DV","date":"2015-04-01","pret":0.0003,"close":34}
{"ticker":"DV","date":"2015-04-02","pret":0.02429,"close":34.88}
{"ticker":"DV","date":"2015-04-06","pret":0.01683,"close":35.06}
{"ticker":"DV","date":"2015-04-07","pret":0.00974,"close":35.04}
{"ticker":"DV","date":"2015-04-08","pret":-0.002,"close":35.31}
{"ticker":"DV","date":"2015-04-09","pret":0.0057,"close":35.32}
{"ticker":"DV","date":"2015-04-10","pret":0.00707,"close":35.26}
{"ticker":"DV","date":"2015-04-13","pret":-0.00821,"close":34.96}
{"ticker":"DV","date":"2015-04-14","pret":-0.01086,"close":35.34}
{"ticker":"DV","date":"2015-04-15","pret":0.02104,"close":36.15}
{"ticker":"DV","date":"2015-04-16","pret":0.01397,"close":36.03}
{"ticker":"DV","date":"2015-04-17","pret":-0.00892,"close":35.88}
{"ticker":"DV","date":"2015-04-20","pret":-0.0014,"close":36.35}
{"ticker":"DV","date":"2015-04-21","pret":0.023,"close":36.27}
{"ticker":"DV","date":"2015-04-22","pret":-0.00853,"close":36.49}
{"ticker":"DV","date":"2015-04-23","pret":0.01154,"close":37.57}
{"ticker":"DV","date":"2015-04-24","pret":-0.10079,"close":30.7}
{"ticker":"DV","date":"2015-04-27","pret":-0.08476,"close":31.08}
{"ticker":"DV","date":"2015-04-28","pret":0.01889,"close":31.01}
{"ticker":"DV","date":"2015-04-29","pret":-0.00291,"close":30.83}
{"ticker":"DV","date":"2015-04-30","pret":-0.00487,"close":30.24}
{"ticker":"DV","date":"2015-05-01","pret":-0.00948,"close":30.04}
{"ticker":"DV","date":"2015-05-04","pret":-0.01388,"close":30.75}
{"ticker":"DV","date":"2015-05-05","pret":0.02466,"close":31.19}
{"ticker":"DV","date":"2015-05-06","pret":0.01898,"close":31.23}
{"ticker":"DV","date":"2015-05-07","pret":-0.00319,"close":31.48}
{"ticker":"DV","date":"2015-05-08","pret":0.00764,"close":31.52}
{"ticker":"DV","date":"2015-05-11","pret":-0.00318,"close":31.91}
{"ticker":"DV","date":"2015-05-12","pret":0.01108,"close":31.62}
{"ticker":"DV","date":"2015-05-13","pret":-0.00473,"close":31.72}
{"ticker":"DV","date":"2015-05-14","pret":0.00442,"close":31.99}
{"ticker":"DV","date":"2015-05-15","pret":0.00502,"close":31.86}
{"ticker":"DV","date":"2015-05-18","pret":-0.01483,"close":31.37}
{"ticker":"DV","date":"2015-05-19","pret":-0.00574,"close":31.09}
{"ticker":"DV","date":"2015-05-20","pret":-0.00224,"close":31.35}
{"ticker":"DV","date":"2015-05-21","pret":0.00543,"close":31.86}
{"ticker":"DV","date":"2015-05-22","pret":0.01298,"close":32.01}
{"ticker":"DV","date":"2015-05-26","pret":0.00094,"close":31.02}
{"ticker":"DV","date":"2015-05-27","pret":-0.02386,"close":31.62}
{"ticker":"DV","date":"2015-05-28","pret":0.01755,"close":31.52}
{"ticker":"DV","date":"2015-05-29","pret":-0.0038,"close":31.81}
{"ticker":"DV","date":"2015-06-01","pret":0.017,"close":32.32}
{"ticker":"DV","date":"2015-06-02","pret":0.00684,"close":32.52}
{"ticker":"DV","date":"2015-06-03","pret":0.00557,"close":32.75}
{"ticker":"DV","date":"2015-06-04","pret":0.00369,"close":33.13}
{"ticker":"DV","date":"2015-06-05","pret":0.01434,"close":33.54}
{"ticker":"DV","date":"2015-06-08","pret":0.01443,"close":33.41}
{"ticker":"DV","date":"2015-06-09","pret":-0.00329,"close":33.18}
{"ticker":"DV","date":"2015-06-10","pret":-0.0012,"close":32.9}
{"ticker":"DV","date":"2015-06-11","pret":-0.01358,"close":33.33}
{"ticker":"DV","date":"2015-06-12","pret":0.01208,"close":33.4}
{"ticker":"DV","date":"2015-06-15","pret":-0.0018,"close":33.15}
{"ticker":"DV","date":"2015-06-16","pret":-0.00422,"close":33.7}
{"ticker":"DV","date":"2015-06-17","pret":0.01885,"close":33.77}
{"ticker":"DV","date":"2015-06-18","pret":0.00237,"close":33.87}
{"ticker":"DV","date":"2015-06-19","pret":0.00118,"close":33.89}
{"ticker":"DV","date":"2015-06-22","pret":0.00589,"close":33.87}
{"ticker":"DV","date":"2015-06-23","pret":-0.00412,"close":33.99}
{"ticker":"DV","date":"2015-06-24","pret":0,"close":33.36}
{"ticker":"DV","date":"2015-06-25","pret":-0.01635,"close":33}
{"ticker":"DV","date":"2015-06-26","pret":-0.01146,"close":32.67}
{"ticker":"DV","date":"2015-06-29","pret":-0.01929,"close":30.28}
{"ticker":"DV","date":"2015-06-30","pret":-0.07209,"close":29.98}
{"ticker":"DV","date":"2015-07-01","pret":-0.00066,"close":30.71}
{"ticker":"DV","date":"2015-07-02","pret":0.0155,"close":30.2}
{"ticker":"DV","date":"2015-07-06","pret":-0.01817,"close":30.15}
{"ticker":"DV","date":"2015-07-07","pret":0.00731,"close":30.55}
{"ticker":"DV","date":"2015-07-08","pret":0.00198,"close":30.01}
{"ticker":"DV","date":"2015-07-09","pret":0.00066,"close":31.09}
{"ticker":"DV","date":"2015-07-10","pret":0.0363,"close":31.43}
{"ticker":"DV","date":"2015-07-13","pret":0.00792,"close":31.48}
{"ticker":"DV","date":"2015-07-14","pret":-0.00602,"close":32.02}
{"ticker":"DV","date":"2015-07-15","pret":0.01857,"close":31.82}
{"ticker":"DV","date":"2015-07-16","pret":-0.00031,"close":31.96}
{"ticker":"DV","date":"2015-07-17","pret":-0.0025,"close":31.13}
{"ticker":"DV","date":"2015-07-20","pret":-0.02855,"close":31.59}
{"ticker":"DV","date":"2015-07-21","pret":0.01596,"close":31.19}
{"ticker":"DV","date":"2015-07-22","pret":-0.0166,"close":31.42}
{"ticker":"DV","date":"2015-07-23","pret":0.01407,"close":31.39}
{"ticker":"DV","date":"2015-07-24","pret":-0.00445,"close":30.47}
{"ticker":"DV","date":"2015-07-27","pret":-0.03538,"close":30.15}
{"ticker":"DV","date":"2015-07-28","pret":0.00132,"close":30.56}
{"ticker":"DV","date":"2015-07-29","pret":0.00132,"close":31}
{"ticker":"DV","date":"2015-07-30","pret":0.01764,"close":30.85}
{"ticker":"DV","date":"2015-07-31","pret":0.0042,"close":30.38}
{"ticker":"DV","date":"2015-08-03","pret":-0.02216,"close":30.04}
{"ticker":"DV","date":"2015-08-04","pret":-0.0096,"close":30.11}
{"ticker":"DV","date":"2015-08-05","pret":0.0096,"close":29.78}
{"ticker":"DV","date":"2015-08-06","pret":-0.01762,"close":29.41}
{"ticker":"DV","date":"2015-08-07","pret":-0.01896,"close":28.79}
{"ticker":"DV","date":"2015-08-10","pret":-0.00858,"close":29.36}
{"ticker":"DV","date":"2015-08-11","pret":-0.00449,"close":28.28}
{"ticker":"DV","date":"2015-08-12","pret":-0.03096,"close":28.14}
{"ticker":"DV","date":"2015-08-13","pret":0.00534,"close":27.68}
{"ticker":"DV","date":"2015-08-14","pret":-0.0201,"close":27.35}
{"ticker":"DV","date":"2015-08-17","pret":-0.01204,"close":27.61}
{"ticker":"DV","date":"2015-08-18","pret":0.0153,"close":27.05}
{"ticker":"DV","date":"2015-08-19","pret":-0.09152,"close":25.49}
{"ticker":"DV","date":"2015-08-20","pret":-0.00119,"close":25.98}
{"ticker":"DV","date":"2015-08-21","pret":0.00277,"close":25.4}
{"ticker":"DV","date":"2015-08-24","pret":-0.05194,"close":25.23}
{"ticker":"DV","date":"2015-08-25","pret":0.07035,"close":25.46}
{"ticker":"DV","date":"2015-08-26","pret":0.00581,"close":26.23}
{"ticker":"DV","date":"2015-08-27","pret":0.01722,"close":27.01}
{"ticker":"DV","date":"2015-08-28","pret":0.02473,"close":27.34}
{"ticker":"DV","date":"2015-08-31","pret":0.00111,"close":26.16}
{"ticker":"DV","date":"2015-09-01","pret":-0.05275,"close":25.36}
{"ticker":"DV","date":"2015-09-02","pret":-0.00078,"close":25.64}
{"ticker":"DV","date":"2015-09-03","pret":-0.01019,"close":25.43}
{"ticker":"DV","date":"2015-09-04","pret":-0.01149,"close":25.17}
{"ticker":"DV","date":"2015-09-08","pret":0.01503,"close":25.82}
{"ticker":"DV","date":"2015-09-09","pret":0.02367,"close":25.86}
{"ticker":"DV","date":"2015-09-10","pret":-0.01002,"close":26.12}
{"ticker":"DV","date":"2015-09-11","pret":0.00502,"close":26.3}
{"ticker":"DV","date":"2015-09-14","pret":0.01378,"close":26.16}
{"ticker":"DV","date":"2015-09-15","pret":-0.0061,"close":26.68}
{"ticker":"DV","date":"2015-09-16","pret":0.00724,"close":26.55}
{"ticker":"DV","date":"2015-09-17","pret":0.01395,"close":26.83}
{"ticker":"DV","date":"2015-09-18","pret":-0.00903,"close":27.12}
{"ticker":"DV","date":"2015-09-21","pret":0.05082,"close":28.46}
{"ticker":"DV","date":"2015-09-22","pret":0.01178,"close":27.94}
{"ticker":"DV","date":"2015-09-23","pret":-0.00784,"close":27.64}
{"ticker":"DV","date":"2015-09-24","pret":-0.01405,"close":27.76}
{"ticker":"DV","date":"2015-09-25","pret":0.01082,"close":27.83}
{"ticker":"DV","date":"2015-09-28","pret":-0.00756,"close":26.66}
{"ticker":"DV","date":"2015-09-29","pret":-0.03458,"close":27.09}
{"ticker":"DV","date":"2015-09-30","pret":0.02477,"close":27.21}
{"ticker":"DV","date":"2015-10-01","pret":-0.00549,"close":26.52}
{"ticker":"DV","date":"2015-10-02","pret":-0.03246,"close":26.54}
{"ticker":"DV","date":"2015-10-05","pret":0.01431,"close":27.57}
{"ticker":"DV","date":"2015-10-06","pret":0.02656,"close":27.57}
{"ticker":"DV","date":"2015-10-07","pret":0.00834,"close":28.42}
{"ticker":"DV","date":"2015-10-08","pret":0.02425,"close":29.52}
{"ticker":"DV","date":"2015-10-09","pret":0.04243,"close":29.44}
{"ticker":"DV","date":"2015-10-12","pret":-0.00678,"close":28.59}
{"ticker":"DV","date":"2015-10-13","pret":-0.036,"close":28.31}
{"ticker":"DV","date":"2015-10-14","pret":-0.00282,"close":27.58}
{"ticker":"DV","date":"2015-10-15","pret":-0.02108,"close":27.85}
{"ticker":"DV","date":"2015-10-16","pret":0.00934,"close":27.7}
{"ticker":"DV","date":"2015-10-19","pret":-0.01151,"close":28}
{"ticker":"DV","date":"2015-10-20","pret":0.009,"close":28.64}
{"ticker":"DV","date":"2015-10-21","pret":0.03002,"close":27.77}
{"ticker":"DV","date":"2015-10-22","pret":-0.04702,"close":26.28}
{"ticker":"DV","date":"2015-10-23","pret":-0.04666,"close":27.14}
{"ticker":"DV","date":"2015-10-26","pret":0.0327,"close":25.75}
{"ticker":"DV","date":"2015-10-27","pret":-0.05746,"close":23.97}
{"ticker":"DV","date":"2015-10-28","pret":-0.06097,"close":24.51}
{"ticker":"DV","date":"2015-10-29","pret":0.01364,"close":24.07}
{"ticker":"DV","date":"2015-10-30","pret":-0.01157,"close":23.56}
{"ticker":"DV","date":"2015-11-02","pret":-0.0193,"close":23.91}
{"ticker":"DV","date":"2015-11-03","pret":0.01095,"close":24.68}
{"ticker":"DV","date":"2015-11-04","pret":0.0354,"close":24.42}
{"ticker":"DV","date":"2015-11-05","pret":-0.01302,"close":24.54}
{"ticker":"DV","date":"2015-11-06","pret":0.00775,"close":24.89}
{"ticker":"DV","date":"2015-11-09","pret":0.01332,"close":23.67}
{"ticker":"DV","date":"2015-11-10","pret":-0.05271,"close":23.31}
{"ticker":"DV","date":"2015-11-11","pret":-0.01063,"close":22.89}
{"ticker":"DV","date":"2015-11-12","pret":-0.02729,"close":22.46}
{"ticker":"DV","date":"2015-11-13","pret":-0.01951,"close":22.57}
{"ticker":"DV","date":"2015-11-16","pret":0.00847,"close":22.86}
{"ticker":"DV","date":"2015-11-17","pret":0.01761,"close":22.56}
{"ticker":"DV","date":"2015-11-18","pret":-0.01362,"close":22.63}
{"ticker":"DV","date":"2015-11-19","pret":0.00133,"close":22.79}
{"ticker":"DV","date":"2015-11-20","pret":0.01273,"close":23.12}
{"ticker":"DV","date":"2015-11-23","pret":0.00435,"close":23.16}
{"ticker":"DV","date":"2015-11-24","pret":-0.0013,"close":23.29}
{"ticker":"DV","date":"2015-11-25","pret":0.0121,"close":23.7}
{"ticker":"DV","date":"2015-11-26"}
{"ticker":"DV","date":"2015-11-27","pret":0.01577,"close":23.18}
{"ticker":"DV","date":"2015-11-30","pret":-0.01792,"close":23.75}
{"ticker":"DV","date":"2015-12-01","pret":0.02718,"close":23.93}
{"ticker":"DV","date":"2015-12-02","pret":-0.00841,"close":23.51}
{"ticker":"DV","date":"2015-12-03","pret":-0.00296,"close":23.55}
{"ticker":"DV","date":"2015-12-04","pret":-0.0017,"close":23.07}
{"ticker":"DV","date":"2015-12-07","pret":-0.02406,"close":22.94}
{"ticker":"DV","date":"2015-12-08","pret":-0.00698,"close":22.88}
{"ticker":"DV","date":"2015-12-09","pret":0.00088,"close":23.3}
{"ticker":"DV","date":"2015-12-10","pret":0.02121,"close":23.84}
{"ticker":"DV","date":"2015-12-11","pret":0.01234,"close":23.44}
{"ticker":"DV","date":"2015-12-14","pret":-0.00636,"close":23.96}
{"ticker":"DV","date":"2015-12-15","pret":0.02688,"close":24.69}
{"ticker":"DV","date":"2015-12-16","pret":0.02577,"close":25.23}
{"ticker":"DV","date":"2015-12-17"}
{"ticker":"DV","date":"2015-12-18","pret":0.00524,"close":24.77}
{"ticker":"DV","date":"2015-12-21","pret":0.00201,"close":24.84}
{"ticker":"DV","date":"2015-12-22","pret":-0.00362,"close":25.6}
{"ticker":"DV","date":"2015-12-23","pret":0.03558,"close":26.26}
{"ticker":"DV","date":"2015-12-24","pret":0.02037,"close":26.3}
{"ticker":"DV","date":"2015-12-28","pret":-0.00267,"close":26.01}
{"ticker":"DV","date":"2015-12-29","pret":0,"close":26.02}
{"ticker":"DV","date":"2015-12-30","pret":-0.00689,"close":25.73}
{"ticker":"DV","date":"2015-12-31","pret":-0.01315,"close":25.31}
{"ticker":"DV","date":"2016-01-04","pret":-0.02643,"close":24.88}
{"ticker":"DV","date":"2016-01-05","pret":-0.00441,"close":23.28}
{"ticker":"DVA","date":"2015-01-02","pret":-0.0046,"close":75.83}
{"ticker":"DVA","date":"2015-01-05","pret":-0.00635,"close":74.7}
{"ticker":"DVA","date":"2015-01-06","pret":-0.00626,"close":73.62}
{"ticker":"DVA","date":"2015-01-07","pret":-0.01371,"close":74.29}
{"ticker":"DVA","date":"2015-01-08","pret":0.01345,"close":75.77}
{"ticker":"DVA","date":"2015-01-09","pret":0.01682,"close":75.22}
{"ticker":"DVA","date":"2015-01-12","pret":-0.0091,"close":74.42}
{"ticker":"DVA","date":"2015-01-13","pret":-0.00772,"close":74.54}
{"ticker":"DVA","date":"2015-01-14","pret":-0.01521,"close":74.69}
{"ticker":"DVA","date":"2015-01-15","pret":0.0136,"close":74.46}
{"ticker":"DVA","date":"2015-01-16","pret":-0.00469,"close":75.05}
{"ticker":"DVA","date":"2015-01-20","pret":0.01494,"close":75.21}
{"ticker":"DVA","date":"2015-01-21","pret":-0.00864,"close":75.73}
{"ticker":"DVA","date":"2015-01-22","pret":0.01472,"close":76.15}
{"ticker":"DVA","date":"2015-01-23","pret":0.00184,"close":75.85}
{"ticker":"DVA","date":"2015-01-26","pret":-0.00461,"close":76.19}
{"ticker":"DVA","date":"2015-01-27","pret":-0.00079,"close":76.04}
{"ticker":"DVA","date":"2015-01-28","pret":0.00698,"close":75.52}
{"ticker":"DVA","date":"2015-01-29","pret":-0.00671,"close":76.14}
{"ticker":"DVA","date":"2015-01-30","pret":-0.00053,"close":75.06}
{"ticker":"DVA","date":"2015-02-02","pret":-0.00822,"close":75.57}
{"ticker":"DVA","date":"2015-02-03","pret":0.00651,"close":75.6}
{"ticker":"DVA","date":"2015-02-04","pret":-0.00451,"close":75.96}
{"ticker":"DVA","date":"2015-02-05","pret":0.01137,"close":76.77}
{"ticker":"DVA","date":"2015-02-06","pret":0.01111,"close":75.57}
{"ticker":"DVA","date":"2015-02-09","pret":-0.02208,"close":74.67}
{"ticker":"DVA","date":"2015-02-10","pret":-0.00333,"close":75.77}
{"ticker":"DVA","date":"2015-02-11","pret":0.01351,"close":75.95}
{"ticker":"DVA","date":"2015-02-12","pret":0.00171,"close":76.39}
{"ticker":"DVA","date":"2015-02-13","pret":-0.01522,"close":73.1}
{"ticker":"DVA","date":"2015-02-17","pret":-0.0273,"close":72.78}
{"ticker":"DVA","date":"2015-02-18","pret":-0.00508,"close":73.28}
{"ticker":"DVA","date":"2015-02-19","pret":-0.00028,"close":73.24}
{"ticker":"DVA","date":"2015-02-20","pret":0.00591,"close":73.76}
{"ticker":"DVA","date":"2015-02-23","pret":0.00859,"close":73.86}
{"ticker":"DVA","date":"2015-02-24","pret":0.00136,"close":72.93}
{"ticker":"DVA","date":"2015-02-25","pret":-0.00872,"close":73.93}
{"ticker":"DVA","date":"2015-02-26","pret":0.01264,"close":74.3}
{"ticker":"DVA","date":"2015-02-27","pret":0.00094,"close":74.6}
{"ticker":"DVA","date":"2015-03-02","pret":0.00605,"close":75.56}
{"ticker":"DVA","date":"2015-03-03","pret":0.01107,"close":75.89}
{"ticker":"DVA","date":"2015-03-04","pret":0.00424,"close":76.75}
{"ticker":"DVA","date":"2015-03-05","pret":0.01077,"close":76.93}
{"ticker":"DVA","date":"2015-03-06","pret":0.00209,"close":77.63}
{"ticker":"DVA","date":"2015-03-09","pret":0.01154,"close":78}
{"ticker":"DVA","date":"2015-03-10","pret":-0.00569,"close":78.1}
{"ticker":"DVA","date":"2015-03-11","pret":0.01607,"close":79.41}
{"ticker":"DVA","date":"2015-03-12","pret":0.01657,"close":79.7}
{"ticker":"DVA","date":"2015-03-13","pret":0.00125,"close":80.81}
{"ticker":"DVA","date":"2015-03-16","pret":0.01591,"close":81.41}
{"ticker":"DVA","date":"2015-03-17","pret":-0.00099,"close":81.11}
{"ticker":"DVA","date":"2015-03-18","pret":0.00222,"close":81.64}
{"ticker":"DVA","date":"2015-03-19","pret":0.00295,"close":81.44}
{"ticker":"DVA","date":"2015-03-20","pret":0.00612,"close":81.86}
{"ticker":"DVA","date":"2015-03-23","pret":-0.00024,"close":82.84}
{"ticker":"DVA","date":"2015-03-24","pret":0.00839,"close":82.19}
{"ticker":"DVA","date":"2015-03-25","pret":-0.00364,"close":81.05}
{"ticker":"DVA","date":"2015-03-26","pret":-0.01741,"close":81.07}
{"ticker":"DVA","date":"2015-03-27","pret":0.00161,"close":81.83}
{"ticker":"DVA","date":"2015-03-30","pret":0.01604,"close":82.17}
{"ticker":"DVA","date":"2015-03-31","pret":-0.0067,"close":81.28}
{"ticker":"DVA","date":"2015-04-01","pret":-0.00626,"close":80.05}
{"ticker":"DVA","date":"2015-04-02","pret":-0.01164,"close":80.59}
{"ticker":"DVA","date":"2015-04-06","pret":0.00323,"close":81.47}
{"ticker":"DVA","date":"2015-04-07","pret":0.01454,"close":81.86}
{"ticker":"DVA","date":"2015-04-08","pret":0.00476,"close":81.74}
{"ticker":"DVA","date":"2015-04-09","pret":-0.00647,"close":81.52}
{"ticker":"DVA","date":"2015-04-10","pret":-0.00159,"close":81.9}
{"ticker":"DVA","date":"2015-04-13","pret":0.00514,"close":81.76}
{"ticker":"DVA","date":"2015-04-14","pret":0.00122,"close":82.01}
{"ticker":"DVA","date":"2015-04-15","pret":0.00085,"close":81.61}
{"ticker":"DVA","date":"2015-04-16","pret":-0.00427,"close":82.13}
{"ticker":"DVA","date":"2015-04-17","pret":-0.0027,"close":81.26}
{"ticker":"DVA","date":"2015-04-20","pret":0.00257,"close":81.84}
{"ticker":"DVA","date":"2015-04-21","pret":0.00646,"close":83.12}
{"ticker":"DVA","date":"2015-04-22","pret":0.01088,"close":83.22}
{"ticker":"DVA","date":"2015-04-23","pret":0.00012,"close":83.41}
{"ticker":"DVA","date":"2015-04-24","pret":0.0042,"close":83.91}
{"ticker":"DVA","date":"2015-04-27","pret":0.01898,"close":83.79}
{"ticker":"DVA","date":"2015-04-28","pret":-0.01671,"close":83.59}
{"ticker":"DVA","date":"2015-04-29","pret":-0.00515,"close":82.64}
{"ticker":"DVA","date":"2015-04-30","pret":-0.00929,"close":81.1}
{"ticker":"DVA","date":"2015-05-01","pret":-0.00974,"close":82.4}
{"ticker":"DVA","date":"2015-05-04","pret":0.01217,"close":82.34}
{"ticker":"DVA","date":"2015-05-05","pret":-0.02585,"close":81.51}
{"ticker":"DVA","date":"2015-05-06","pret":0.01649,"close":81.41}
{"ticker":"DVA","date":"2015-05-07","pret":-0.00723,"close":81.76}
{"ticker":"DVA","date":"2015-05-08","pret":0.01416,"close":82.17}
{"ticker":"DVA","date":"2015-05-11","pret":-0.00376,"close":81.59}
{"ticker":"DVA","date":"2015-05-12","pret":-0.0136,"close":80.92}
{"ticker":"DVA","date":"2015-05-13","pret":0.00246,"close":80.98}
{"ticker":"DVA","date":"2015-05-14","pret":0.0016,"close":81.86}
{"ticker":"DVA","date":"2015-05-15","pret":0.006,"close":81.48}
{"ticker":"DVA","date":"2015-05-18","pret":-0.00342,"close":82.7}
{"ticker":"DVA","date":"2015-05-19","pret":0.01689,"close":83.2}
{"ticker":"DVA","date":"2015-05-20","pret":0.00108,"close":83.69}
{"ticker":"DVA","date":"2015-05-21","pret":0.00444,"close":83.49}
{"ticker":"DVA","date":"2015-05-22","pret":-0.00084,"close":84.09}
{"ticker":"DVA","date":"2015-05-26","pret":0.00753,"close":83.75}
{"ticker":"DVA","date":"2015-05-27","pret":-0.0025,"close":84.06}
{"ticker":"DVA","date":"2015-05-28","pret":0.00238,"close":84.23}
{"ticker":"DVA","date":"2015-05-29","pret":0.00202,"close":83.78}
{"ticker":"DVA","date":"2015-06-01","pret":-0.00286,"close":83.88}
{"ticker":"DVA","date":"2015-06-02","pret":-0.00119,"close":83.82}
{"ticker":"DVA","date":"2015-06-03","pret":0.00191,"close":83.96}
{"ticker":"DVA","date":"2015-06-04","pret":-0.00441,"close":82.6}
{"ticker":"DVA","date":"2015-06-05","pret":-0.01506,"close":82.54}
{"ticker":"DVA","date":"2015-06-08","pret":-0.00085,"close":81.87}
{"ticker":"DVA","date":"2015-06-09","pret":-0.00377,"close":81.49}
{"ticker":"DVA","date":"2015-06-10","pret":-0.00305,"close":81.68}
{"ticker":"DVA","date":"2015-06-11","pret":0.0033,"close":82.19}
{"ticker":"DVA","date":"2015-06-12","pret":-0.00342,"close":81.4}
{"ticker":"DVA","date":"2015-06-15","pret":-0.0086,"close":81.28}
{"ticker":"DVA","date":"2015-06-16","pret":0.0021,"close":81.51}
{"ticker":"DVA","date":"2015-06-17","pret":0.00602,"close":81.07}
{"ticker":"DVA","date":"2015-06-18","pret":-0.00306,"close":81.45}
{"ticker":"DVA","date":"2015-06-19","pret":-0.00012,"close":82.19}
{"ticker":"DVA","date":"2015-06-22","pret":0.02294,"close":82.13}
{"ticker":"DVA","date":"2015-06-23","pret":-0.01475,"close":81.57}
{"ticker":"DVA","date":"2015-06-24","pret":-0.00684,"close":80.19}
{"ticker":"DVA","date":"2015-06-25","pret":-0.01209,"close":80.91}
{"ticker":"DVA","date":"2015-06-26","pret":0.00508,"close":81.08}
{"ticker":"DVA","date":"2015-06-29","pret":-0.00955,"close":79.61}
{"ticker":"DVA","date":"2015-06-30","pret":-0.003,"close":79.47}
{"ticker":"DVA","date":"2015-07-01","pret":-0.00012,"close":79.32}
{"ticker":"DVA","date":"2015-07-02","pret":-0.00527,"close":78.94}
{"ticker":"DVA","date":"2015-07-06","pret":-0.01278,"close":79.55}
{"ticker":"DVA","date":"2015-07-07","pret":0.0178,"close":79.66}
{"ticker":"DVA","date":"2015-07-08","pret":-0.0098,"close":78.81}
{"ticker":"DVA","date":"2015-07-09","pret":0.00743,"close":78.82}
{"ticker":"DVA","date":"2015-07-10","pret":-0.00314,"close":79.3}
{"ticker":"DVA","date":"2015-07-13","pret":0.00264,"close":79.5}
{"ticker":"DVA","date":"2015-07-14","pret":0,"close":80.07}
{"ticker":"DVA","date":"2015-07-15","pret":0.00688,"close":79.67}
{"ticker":"DVA","date":"2015-07-16","pret":-0.00337,"close":79.84}
{"ticker":"DVA","date":"2015-07-17","pret":-0.00188,"close":79.97}
{"ticker":"DVA","date":"2015-07-20","pret":0.00163,"close":79.88}
{"ticker":"DVA","date":"2015-07-21","pret":0.00038,"close":79.62}
{"ticker":"DVA","date":"2015-07-22","pret":-0.00426,"close":80.06}
{"ticker":"DVA","date":"2015-07-23","pret":0.00788,"close":80.13}
{"ticker":"DVA","date":"2015-07-24","pret":-0.00474,"close":79.39}
{"ticker":"DVA","date":"2015-07-27","pret":-0.00893,"close":78.43}
{"ticker":"DVA","date":"2015-07-28","pret":-0.0076,"close":79.02}
{"ticker":"DVA","date":"2015-07-29","pret":0.0071,"close":79.07}
{"ticker":"DVA","date":"2015-07-30","pret":-0.00139,"close":78.63}
{"ticker":"DVA","date":"2015-07-31","pret":-0.00533,"close":79.03}
{"ticker":"DVA","date":"2015-08-03","pret":0.00558,"close":79.71}
{"ticker":"DVA","date":"2015-08-04","pret":0.01069,"close":80.2}
{"ticker":"DVA","date":"2015-08-05","pret":0.00088,"close":80.49}
{"ticker":"DVA","date":"2015-08-06","pret":0.00623,"close":81.14}
{"ticker":"DVA","date":"2015-08-07","pret":0.00619,"close":81.02}
{"ticker":"DVA","date":"2015-08-10","pret":0.00419,"close":81.05}
{"ticker":"DVA","date":"2015-08-11","pret":-0.00753,"close":80.77}
{"ticker":"DVA","date":"2015-08-12","pret":-0.00609,"close":79.95}
{"ticker":"DVA","date":"2015-08-13","pret":-0.00525,"close":79.65}
{"ticker":"DVA","date":"2015-08-14","pret":-0.00125,"close":80.28}
{"ticker":"DVA","date":"2015-08-17","pret":0.00301,"close":80.28}
{"ticker":"DVA","date":"2015-08-18","pret":0.00374,"close":80}
{"ticker":"DVA","date":"2015-08-19","pret":-0.00387,"close":80.08}
{"ticker":"DVA","date":"2015-08-20","pret":-0.00539,"close":78.53}
{"ticker":"DVA","date":"2015-08-21","pret":-0.01866,"close":75.99}
{"ticker":"DVA","date":"2015-08-24","pret":-0.02649,"close":74.08}
{"ticker":"DVA","date":"2015-08-25","pret":-0.00965,"close":74.33}
{"ticker":"DVA","date":"2015-08-26","pret":-0.0012,"close":76.12}
{"ticker":"DVA","date":"2015-08-27","pret":0.01819,"close":76.65}
{"ticker":"DVA","date":"2015-08-28","pret":-0.00131,"close":76.29}
{"ticker":"DVA","date":"2015-08-31","pret":-0.00328,"close":75.64}
{"ticker":"DVA","date":"2015-09-01","pret":-0.02835,"close":74.05}
{"ticker":"DVA","date":"2015-09-02","pret":0.00619,"close":75.12}
{"ticker":"DVA","date":"2015-09-03","pret":0.00988,"close":75.44}
{"ticker":"DVA","date":"2015-09-04","pret":-0.01095,"close":74.55}
{"ticker":"DVA","date":"2015-09-08","pret":0.01361,"close":75.46}
{"ticker":"DVA","date":"2015-09-09","pret":0.00634,"close":74.74}
{"ticker":"DVA","date":"2015-09-10","pret":-0.0186,"close":74.64}
{"ticker":"DVA","date":"2015-09-11","pret":-0.00242,"close":75}
{"ticker":"DVA","date":"2015-09-14","pret":0.01136,"close":74.77}
{"ticker":"DVA","date":"2015-09-15","pret":-0.00426,"close":75.15}
{"ticker":"DVA","date":"2015-09-16","pret":0.00373,"close":75.82}
{"ticker":"DVA","date":"2015-09-17","pret":0.00755,"close":75.77}
{"ticker":"DVA","date":"2015-09-18","pret":-0.00768,"close":74.99}
{"ticker":"DVA","date":"2015-09-21","pret":0.00053,"close":76.02}
{"ticker":"DVA","date":"2015-09-22","pret":0.00159,"close":75.36}
{"ticker":"DVA","date":"2015-09-23","pret":-0.00133,"close":75.52}
{"ticker":"DVA","date":"2015-09-24","pret":-0.00373,"close":74.35}
{"ticker":"DVA","date":"2015-09-25","pret":-0.00508,"close":72.26}
{"ticker":"DVA","date":"2015-09-28","pret":-0.03548,"close":70.93}
{"ticker":"DVA","date":"2015-09-29","pret":-0.01526,"close":71.18}
{"ticker":"DVA","date":"2015-09-30","pret":0.01038,"close":72.33}
{"ticker":"DVA","date":"2015-10-01","pret":0.00972,"close":72.05}
{"ticker":"DVA","date":"2015-10-02","pret":-0.00931,"close":72.9}
{"ticker":"DVA","date":"2015-10-05","pret":0.02331,"close":73.36}
{"ticker":"DVA","date":"2015-10-06","pret":-0.00027,"close":72.15}
{"ticker":"DVA","date":"2015-10-07","pret":-0.01207,"close":73.19}
{"ticker":"DVA","date":"2015-10-08","pret":0.01235,"close":73.1}
{"ticker":"DVA","date":"2015-10-09","pret":-0.00218,"close":73.16}
{"ticker":"DVA","date":"2015-10-12","pret":-0.00328,"close":73.64}
{"ticker":"DVA","date":"2015-10-13","pret":0.00683,"close":73.35}
{"ticker":"DVA","date":"2015-10-14","pret":0.00163,"close":73.24}
{"ticker":"DVA","date":"2015-10-15","pret":-0.00354,"close":75.23}
{"ticker":"DVA","date":"2015-10-16","pret":0.03076,"close":76.5}
{"ticker":"DVA","date":"2015-10-19","pret":0.00948,"close":76.33}
{"ticker":"DVA","date":"2015-10-20","pret":0.00013,"close":76.19}
{"ticker":"DVA","date":"2015-10-21","pret":0.00301,"close":76.46}
{"ticker":"DVA","date":"2015-10-22","pret":0.00039,"close":74.98}
{"ticker":"DVA","date":"2015-10-23","pret":-0.01566,"close":75.94}
{"ticker":"DVA","date":"2015-10-26","pret":0.00595,"close":76.4}
{"ticker":"DVA","date":"2015-10-27","pret":0.00578,"close":76.95}
{"ticker":"DVA","date":"2015-10-28","pret":0.00783,"close":77.44}
{"ticker":"DVA","date":"2015-10-29","pret":0.00713,"close":77.75}
{"ticker":"DVA","date":"2015-10-30","pret":0.004,"close":77.51}
{"ticker":"DVA","date":"2015-11-02","pret":0.00141,"close":78.16}
{"ticker":"DVA","date":"2015-11-03","pret":-0.00013,"close":77.6}
{"ticker":"DVA","date":"2015-11-04","pret":-0.06104,"close":77.45}
{"ticker":"DVA","date":"2015-11-05","pret":0.05641,"close":77.75}
{"ticker":"DVA","date":"2015-11-06","pret":0.00142,"close":77.27}
{"ticker":"DVA","date":"2015-11-09","pret":-0.00802,"close":75.59}
{"ticker":"DVA","date":"2015-11-10","pret":-0.0173,"close":76.11}
{"ticker":"DVA","date":"2015-11-11","pret":0.0096,"close":74.97}
{"ticker":"DVA","date":"2015-11-12","pret":-0.02251,"close":73.24}
{"ticker":"DVA","date":"2015-11-13","pret":-0.02206,"close":72.58}
{"ticker":"DVA","date":"2015-11-16","pret":-0.00783,"close":73.51}
{"ticker":"DVA","date":"2015-11-17","pret":0.01384,"close":73.15}
{"ticker":"DVA","date":"2015-11-18","pret":-0.00122,"close":73.99}
{"ticker":"DVA","date":"2015-11-19","pret":0.00448,"close":73.21}
{"ticker":"DVA","date":"2015-11-20","pret":-0.00721,"close":73.53}
{"ticker":"DVA","date":"2015-11-23","pret":0.0049,"close":73.41}
{"ticker":"DVA","date":"2015-11-24","pret":-0.01038,"close":73.5}
{"ticker":"DVA","date":"2015-11-25","pret":0.01025,"close":73.75}
{"ticker":"DVA","date":"2015-11-26"}
{"ticker":"DVA","date":"2015-11-27","pret":0.00448,"close":74.32}
{"ticker":"DVA","date":"2015-11-30","pret":0.0097,"close":73.04}
{"ticker":"DVA","date":"2015-12-01","pret":-0.01621,"close":73.52}
{"ticker":"DVA","date":"2015-12-02","pret":0.00027,"close":72.77}
{"ticker":"DVA","date":"2015-12-03","pret":-0.0093,"close":71.67}
{"ticker":"DVA","date":"2015-12-04","pret":-0.0105,"close":72.22}
{"ticker":"DVA","date":"2015-12-07","pret":0.00291,"close":71.55}
{"ticker":"DVA","date":"2015-12-08","pret":-0.01058,"close":71.37}
{"ticker":"DVA","date":"2015-12-09","pret":-0.0059,"close":70.86}
{"ticker":"DVA","date":"2015-12-10","pret":-0.00296,"close":71}
{"ticker":"DVA","date":"2015-12-11","pret":-0.00723,"close":69.71}
{"ticker":"DVA","date":"2015-12-14","pret":-0.00728,"close":68.07}
{"ticker":"DVA","date":"2015-12-15","pret":-0.01793,"close":68.02}
{"ticker":"DVA","date":"2015-12-16","pret":-0.00556,"close":68.13}
{"ticker":"DVA","date":"2015-12-17"}
{"ticker":"DVA","date":"2015-12-18","pret":-0.00323,"close":67.79}
{"ticker":"DVA","date":"2015-12-21","pret":0.00029,"close":69}
{"ticker":"DVA","date":"2015-12-22","pret":0.02039,"close":69.57}
{"ticker":"DVA","date":"2015-12-23","pret":0.00632,"close":70.3}
{"ticker":"DVA","date":"2015-12-24","pret":0.00472,"close":70.14}
{"ticker":"DVA","date":"2015-12-28","pret":-0.00128,"close":70.22}
{"ticker":"DVA","date":"2015-12-29","pret":0.00541,"close":70.61}
{"ticker":"DVA","date":"2015-12-30","pret":0.00114,"close":70.02}
{"ticker":"DVA","date":"2015-12-31","pret":-0.00983,"close":69.71}
{"ticker":"DVA","date":"2016-01-04","pret":-0.01457,"close":68.67}
{"ticker":"DVA","date":"2016-01-05","pret":-0.00131,"close":69.12}
{"ticker":"DVAX","date":"2015-01-02","pret":-0.0076,"close":17.41}
{"ticker":"DVAX","date":"2015-01-05","pret":0.01284,"close":17.48}
{"ticker":"DVAX","date":"2015-01-06","pret":0.01496,"close":17.2}
{"ticker":"DVAX","date":"2015-01-07","pret":-0.01264,"close":17.85}
{"ticker":"DVAX","date":"2015-01-08","pret":0.03802,"close":17.97}
{"ticker":"DVAX","date":"2015-01-09","pret":0.00334,"close":17.71}
{"ticker":"DVAX","date":"2015-01-12","pret":0.00498,"close":18.58}
{"ticker":"DVAX","date":"2015-01-13","pret":0.02724,"close":18.27}
{"ticker":"DVAX","date":"2015-01-14","pret":-0.02668,"close":18.75}
{"ticker":"DVAX","date":"2015-01-15","pret":0.03418,"close":17.92}
{"ticker":"DVAX","date":"2015-01-16","pret":-0.04975,"close":18.09}
{"ticker":"DVAX","date":"2015-01-20","pret":0.01557,"close":18.15}
{"ticker":"DVAX","date":"2015-01-21","pret":-0.01277,"close":18.03}
{"ticker":"DVAX","date":"2015-01-22","pret":0.01112,"close":17.99}
{"ticker":"DVAX","date":"2015-01-23","pret":-0.00833,"close":17.54}
{"ticker":"DVAX","date":"2015-01-26","pret":-0.0254,"close":18.4}
{"ticker":"DVAX","date":"2015-01-27","pret":0.03924,"close":18.1}
{"ticker":"DVAX","date":"2015-01-28","pret":-0.00275,"close":17.01}
{"ticker":"DVAX","date":"2015-01-29","pret":-0.06314,"close":17.1}
{"ticker":"DVAX","date":"2015-01-30","pret":-0.00235,"close":17.1}
{"ticker":"DVAX","date":"2015-02-02","pret":0.01054,"close":16.42}
{"ticker":"DVAX","date":"2015-02-03","pret":-0.0392,"close":16.35}
{"ticker":"DVAX","date":"2015-02-04","pret":-0.01834,"close":16.18}
{"ticker":"DVAX","date":"2015-02-05","pret":0.00492,"close":16.47}
{"ticker":"DVAX","date":"2015-02-06","pret":0.00977,"close":16.14}
{"ticker":"DVAX","date":"2015-02-09","pret":-0.02026,"close":16}
{"ticker":"DVAX","date":"2015-02-10","pret":-0.00124,"close":16.2}
{"ticker":"DVAX","date":"2015-02-11","pret":0.00927,"close":16.2}
{"ticker":"DVAX","date":"2015-02-12","pret":0,"close":16.3}
{"ticker":"DVAX","date":"2015-02-13","pret":0.01041,"close":16.96}
{"ticker":"DVAX","date":"2015-02-17","pret":0.03,"close":17.37}
{"ticker":"DVAX","date":"2015-02-18","pret":0.02394,"close":17.55}
{"ticker":"DVAX","date":"2015-02-19","pret":0.00805,"close":17.76}
{"ticker":"DVAX","date":"2015-02-20","pret":0.01928,"close":17.75}
{"ticker":"DVAX","date":"2015-02-23","pret":-0.0045,"close":17.57}
{"ticker":"DVAX","date":"2015-02-24","pret":-0.00509,"close":17.07}
{"ticker":"DVAX","date":"2015-02-25","pret":-0.03519,"close":17.54}
{"ticker":"DVAX","date":"2015-02-26","pret":0.03122,"close":17.5}
{"ticker":"DVAX","date":"2015-02-27","pret":-0.00285,"close":17.6}
{"ticker":"DVAX","date":"2015-03-02","pret":0.01866,"close":18.81}
{"ticker":"DVAX","date":"2015-03-03","pret":0.05716,"close":19.72}
{"ticker":"DVAX","date":"2015-03-04","pret":0.04146,"close":21.3}
{"ticker":"DVAX","date":"2015-03-05","pret":0.08417,"close":21.56}
{"ticker":"DVAX","date":"2015-03-06","pret":0.0014,"close":21.32}
{"ticker":"DVAX","date":"2015-03-09","pret":-0.00561,"close":21.63}
{"ticker":"DVAX","date":"2015-03-10","pret":-0.00329,"close":22.15}
{"ticker":"DVAX","date":"2015-03-11","pret":0.04234,"close":21.93}
{"ticker":"DVAX","date":"2015-03-12","pret":-0.00678,"close":21.86}
{"ticker":"DVAX","date":"2015-03-13","pret":-0.00546,"close":22.44}
{"ticker":"DVAX","date":"2015-03-16","pret":0.02922,"close":22.7}
{"ticker":"DVAX","date":"2015-03-17","pret":0.0031,"close":22.92}
{"ticker":"DVAX","date":"2015-03-18","pret":0.0066,"close":22.39}
{"ticker":"DVAX","date":"2015-03-19","pret":-0.01771,"close":23.19}
{"ticker":"DVAX","date":"2015-03-20","pret":0.04198,"close":22.62}
{"ticker":"DVAX","date":"2015-03-23","pret":0.00895,"close":25.06}
{"ticker":"DVAX","date":"2015-03-24","pret":0.06531,"close":25.44}
{"ticker":"DVAX","date":"2015-03-25","pret":0.01382,"close":23.76}
{"ticker":"DVAX","date":"2015-03-26","pret":-0.08253,"close":22.37}
{"ticker":"DVAX","date":"2015-03-27","pret":-0.04308,"close":22.7}
{"ticker":"DVAX","date":"2015-03-30","pret":0.01676,"close":23.14}
{"ticker":"DVAX","date":"2015-03-31","pret":0.00131,"close":22.43}
{"ticker":"DVAX","date":"2015-04-01","pret":-0.0194,"close":22.49}
{"ticker":"DVAX","date":"2015-04-02","pret":0.00444,"close":22.61}
{"ticker":"DVAX","date":"2015-04-06","pret":-0.00266,"close":22.04}
{"ticker":"DVAX","date":"2015-04-07","pret":-0.0202,"close":22.72}
{"ticker":"DVAX","date":"2015-04-08","pret":0.03213,"close":23.09}
{"ticker":"DVAX","date":"2015-04-09","pret":0.01698,"close":22.42}
{"ticker":"DVAX","date":"2015-04-10","pret":-0.02714,"close":22.61}
{"ticker":"DVAX","date":"2015-04-13","pret":0.00398,"close":22.8}
{"ticker":"DVAX","date":"2015-04-14","pret":0.01186,"close":23}
{"ticker":"DVAX","date":"2015-04-15","pret":0.0087,"close":22.93}
{"ticker":"DVAX","date":"2015-04-16","pret":-0.00652,"close":24.16}
{"ticker":"DVAX","date":"2015-04-17","pret":0.03972,"close":23.58}
{"ticker":"DVAX","date":"2015-04-20","pret":-0.01604,"close":23.48}
{"ticker":"DVAX","date":"2015-04-21","pret":0.00678,"close":23.48}
{"ticker":"DVAX","date":"2015-04-22","pret":-0.00339,"close":23.41}
{"ticker":"DVAX","date":"2015-04-23","pret":-0.00937,"close":23.69}
{"ticker":"DVAX","date":"2015-04-24","pret":0.01064,"close":23.31}
{"ticker":"DVAX","date":"2015-04-27","pret":-0.01193,"close":21.99}
{"ticker":"DVAX","date":"2015-04-28","pret":-0.06234,"close":21.52}
{"ticker":"DVAX","date":"2015-04-29","pret":-0.02168,"close":21.34}
{"ticker":"DVAX","date":"2015-04-30","pret":-0.00561,"close":20.12}
{"ticker":"DVAX","date":"2015-05-01","pret":-0.06488,"close":20.51}
{"ticker":"DVAX","date":"2015-05-04","pret":0.0247,"close":20.18}
{"ticker":"DVAX","date":"2015-05-05","pret":-0.00686,"close":19.76}
{"ticker":"DVAX","date":"2015-05-06","pret":-0.02136,"close":19.57}
{"ticker":"DVAX","date":"2015-05-07","pret":-0.0389,"close":19.66}
{"ticker":"DVAX","date":"2015-05-08","pret":0.04191,"close":19.95}
{"ticker":"DVAX","date":"2015-05-11","pret":-0.002,"close":20.04}
{"ticker":"DVAX","date":"2015-05-12","pret":0.0015,"close":20.28}
{"ticker":"DVAX","date":"2015-05-13","pret":0.0213,"close":20.15}
{"ticker":"DVAX","date":"2015-05-14","pret":-0.01084,"close":20.4}
{"ticker":"DVAX","date":"2015-05-15","pret":0.01231,"close":20.21}
{"ticker":"DVAX","date":"2015-05-18","pret":-0.01678,"close":21}
{"ticker":"DVAX","date":"2015-05-19","pret":0.03761,"close":20.81}
{"ticker":"DVAX","date":"2015-05-20","pret":0.00383,"close":21.39}
{"ticker":"DVAX","date":"2015-05-21","pret":0.01564,"close":21.98}
{"ticker":"DVAX","date":"2015-05-22","pret":0.0269,"close":21.74}
{"ticker":"DVAX","date":"2015-05-26","pret":-0.00367,"close":22.05}
{"ticker":"DVAX","date":"2015-05-27","pret":0.01369,"close":22.36}
{"ticker":"DVAX","date":"2015-05-28","pret":0.01885,"close":22.51}
{"ticker":"DVAX","date":"2015-05-29","pret":-0.0049,"close":22.77}
{"ticker":"DVAX","date":"2015-06-01","pret":0.03642,"close":22.54}
{"ticker":"DVAX","date":"2015-06-02","pret":-0.03062,"close":21.89}
{"ticker":"DVAX","date":"2015-06-03","pret":-0.02702,"close":22}
{"ticker":"DVAX","date":"2015-06-04","pret":-0.00366,"close":21.69}
{"ticker":"DVAX","date":"2015-06-05","pret":-0.01291,"close":21.89}
{"ticker":"DVAX","date":"2015-06-08","pret":0.01016,"close":21.82}
{"ticker":"DVAX","date":"2015-06-09","pret":-0.00368,"close":21.29}
{"ticker":"DVAX","date":"2015-06-10","pret":-0.02002,"close":21.2}
{"ticker":"DVAX","date":"2015-06-11","pret":-0.00236,"close":21.68}
{"ticker":"DVAX","date":"2015-06-12","pret":0.01451,"close":20.91}
{"ticker":"DVAX","date":"2015-06-15","pret":-0.03499,"close":20.61}
{"ticker":"DVAX","date":"2015-06-16","pret":-0.00579,"close":20.36}
{"ticker":"DVAX","date":"2015-06-17","pret":-0.01022,"close":20.58}
{"ticker":"DVAX","date":"2015-06-18","pret":0.0136,"close":22}
{"ticker":"DVAX","date":"2015-06-19","pret":0.03972,"close":22}
{"ticker":"DVAX","date":"2015-06-22","pret":0.02473,"close":22.11}
{"ticker":"DVAX","date":"2015-06-23","pret":0.00316,"close":22.1}
{"ticker":"DVAX","date":"2015-06-24","pret":-0.00497,"close":21.74}
{"ticker":"DVAX","date":"2015-06-25","pret":-0.00819,"close":21.95}
{"ticker":"DVAX","date":"2015-06-26","pret":0.00955,"close":22.35}
{"ticker":"DVAX","date":"2015-06-29","pret":-0.0059,"close":22}
{"ticker":"DVAX","date":"2015-06-30","pret":0.00318,"close":23.42}
{"ticker":"DVAX","date":"2015-07-01","pret":0.06627,"close":23.24}
{"ticker":"DVAX","date":"2015-07-02","pret":-0.01024,"close":23.57}
{"ticker":"DVAX","date":"2015-07-06","pret":0.00172,"close":25.51}
{"ticker":"DVAX","date":"2015-07-07","pret":0.07823,"close":25.07}
{"ticker":"DVAX","date":"2015-07-08","pret":-0.01316,"close":24.42}
{"ticker":"DVAX","date":"2015-07-09","pret":-0.00927,"close":26.44}
{"ticker":"DVAX","date":"2015-07-10","pret":0.0887,"close":28.11}
{"ticker":"DVAX","date":"2015-07-13","pret":0.04174,"close":28.21}
{"ticker":"DVAX","date":"2015-07-14","pret":0.00955,"close":29}
{"ticker":"DVAX","date":"2015-07-15","pret":0.02091,"close":28.43}
{"ticker":"DVAX","date":"2015-07-16","pret":-0.00901,"close":28.99}
{"ticker":"DVAX","date":"2015-07-17","pret":0.00624,"close":28.78}
{"ticker":"DVAX","date":"2015-07-20","pret":0.00138,"close":28.27}
{"ticker":"DVAX","date":"2015-07-21","pret":-0.02164,"close":27.77}
{"ticker":"DVAX","date":"2015-07-22","pret":0.00035,"close":29.38}
{"ticker":"DVAX","date":"2015-07-23","pret":0.03125,"close":28.76}
{"ticker":"DVAX","date":"2015-07-24","pret":-0.02177,"close":27.88}
{"ticker":"DVAX","date":"2015-07-27","pret":-0.03847,"close":28.55}
{"ticker":"DVAX","date":"2015-07-28","pret":0.03321,"close":28.83}
{"ticker":"DVAX","date":"2015-07-29","pret":0.01361,"close":29.65}
{"ticker":"DVAX","date":"2015-07-30","pret":0.0199,"close":29.22}
{"ticker":"DVAX","date":"2015-07-31","pret":0.00271,"close":29.41}
{"ticker":"DVAX","date":"2015-08-03","pret":0.00034,"close":30.21}
{"ticker":"DVAX","date":"2015-08-04","pret":0.02508,"close":30.21}
{"ticker":"DVAX","date":"2015-08-05","pret":0.00099,"close":29.73}
{"ticker":"DVAX","date":"2015-08-06","pret":-0.01697,"close":27.74}
{"ticker":"DVAX","date":"2015-08-07","pret":-0.07308,"close":27.05}
{"ticker":"DVAX","date":"2015-08-10","pret":-0.01345,"close":30.74}
{"ticker":"DVAX","date":"2015-08-11","pret":0.09986,"close":29.32}
{"ticker":"DVAX","date":"2015-08-12","pret":-0.02413,"close":29.09}
{"ticker":"DVAX","date":"2015-08-13","pret":-0.00476,"close":29.07}
{"ticker":"DVAX","date":"2015-08-14","pret":-0.00615,"close":29.31}
{"ticker":"DVAX","date":"2015-08-17","pret":-0.00206,"close":30.15}
{"ticker":"DVAX","date":"2015-08-18","pret":0.03843,"close":29.8}
{"ticker":"DVAX","date":"2015-08-19","pret":-0.0197,"close":29.11}
{"ticker":"DVAX","date":"2015-08-20","pret":-0.02493,"close":27.28}
{"ticker":"DVAX","date":"2015-08-21","pret":-0.07837,"close":27.73}
{"ticker":"DVAX","date":"2015-08-24","pret":-0.01393,"close":25.5}
{"ticker":"DVAX","date":"2015-08-25","pret":0.01318,"close":25.53}
{"ticker":"DVAX","date":"2015-08-26","pret":-0.01091,"close":27.06}
{"ticker":"DVAX","date":"2015-08-27","pret":0.03458,"close":28.45}
{"ticker":"DVAX","date":"2015-08-28","pret":0.02918,"close":29.76}
{"ticker":"DVAX","date":"2015-08-31","pret":0.04444,"close":28.36}
{"ticker":"DVAX","date":"2015-09-01","pret":-0.0573,"close":27.1}
{"ticker":"DVAX","date":"2015-09-02","pret":-0.00939,"close":29.07}
{"ticker":"DVAX","date":"2015-09-03","pret":0.05302,"close":27.86}
{"ticker":"DVAX","date":"2015-09-04","pret":-0.05302,"close":28.31}
{"ticker":"DVAX","date":"2015-09-08","pret":0.04749,"close":29.99}
{"ticker":"DVAX","date":"2015-09-09","pret":0.05029,"close":29.39}
{"ticker":"DVAX","date":"2015-09-10","pret":-0.04133,"close":30.49}
{"ticker":"DVAX","date":"2015-09-11","pret":0.03869,"close":31.68}
{"ticker":"DVAX","date":"2015-09-14","pret":0.05208,"close":31.6}
{"ticker":"DVAX","date":"2015-09-15","pret":-0.00628,"close":31.18}
{"ticker":"DVAX","date":"2015-09-16","pret":-0.01301,"close":30.63}
{"ticker":"DVAX","date":"2015-09-17","pret":-0.01902,"close":30.84}
{"ticker":"DVAX","date":"2015-09-18","pret":-0.01047,"close":30.83}
{"ticker":"DVAX","date":"2015-09-21","pret":0.02437,"close":29.53}
{"ticker":"DVAX","date":"2015-09-22","pret":-0.07152,"close":29.03}
{"ticker":"DVAX","date":"2015-09-23","pret":0,"close":28.67}
{"ticker":"DVAX","date":"2015-09-24","pret":-0.02091,"close":27.82}
{"ticker":"DVAX","date":"2015-09-25","pret":-0.00388,"close":26.54}
{"ticker":"DVAX","date":"2015-09-28","pret":-0.06536,"close":24.64}
{"ticker":"DVAX","date":"2015-09-29","pret":-0.0655,"close":23.9}
{"ticker":"DVAX","date":"2015-09-30","pret":-0.02323,"close":24.54}
{"ticker":"DVAX","date":"2015-10-01","pret":0.00862,"close":25.58}
{"ticker":"DVAX","date":"2015-10-02","pret":0.04046,"close":27.12}
{"ticker":"DVAX","date":"2015-10-05","pret":0.07268,"close":26.67}
{"ticker":"DVAX","date":"2015-10-06","pret":-0.02215,"close":24.53}
{"ticker":"DVAX","date":"2015-10-07","pret":-0.08163,"close":24.29}
{"ticker":"DVAX","date":"2015-10-08","pret":-0.01798,"close":23.47}
{"ticker":"DVAX","date":"2015-10-09","pret":-0.0221,"close":23.86}
{"ticker":"DVAX","date":"2015-10-12","pret":0.00588,"close":23.95}
{"ticker":"DVAX","date":"2015-10-13","pret":-0.00673,"close":22.51}
{"ticker":"DVAX","date":"2015-10-14","pret":-0.0339,"close":23.51}
{"ticker":"DVAX","date":"2015-10-15","pret":0.01774,"close":24.32}
{"ticker":"DVAX","date":"2015-10-16","pret":0.04691,"close":24.01}
{"ticker":"DVAX","date":"2015-10-19","pret":-0.02486,"close":24.35}
{"ticker":"DVAX","date":"2015-10-20","pret":0.01705,"close":23.04}
{"ticker":"DVAX","date":"2015-10-21","pret":-0.0434,"close":22.23}
{"ticker":"DVAX","date":"2015-10-22","pret":-0.03551,"close":23.21}
{"ticker":"DVAX","date":"2015-10-23","pret":0.04664,"close":23}
{"ticker":"DVAX","date":"2015-10-26","pret":-0.02807,"close":22.42}
{"ticker":"DVAX","date":"2015-10-27","pret":-0.02304,"close":22.71}
{"ticker":"DVAX","date":"2015-10-28","pret":0.01821,"close":22.59}
{"ticker":"DVAX","date":"2015-10-29","pret":-0.00751,"close":22.08}
{"ticker":"DVAX","date":"2015-10-30","pret":-0.02288,"close":22.71}
{"ticker":"DVAX","date":"2015-11-02","pret":0.03302,"close":24.53}
{"ticker":"DVAX","date":"2015-11-03","pret":0.07279,"close":25.39}
{"ticker":"DVAX","date":"2015-11-04","pret":0.03647,"close":25.09}
{"ticker":"DVAX","date":"2015-11-05","pret":-0.01427,"close":24.76}
{"ticker":"DVAX","date":"2015-11-06","pret":-0.0222,"close":24.72}
{"ticker":"DVAX","date":"2015-11-09","pret":0.01015,"close":25.92}
{"ticker":"DVAX","date":"2015-11-10","pret":0.04271,"close":25.19}
{"ticker":"DVAX","date":"2015-11-11","pret":-0.03266,"close":25.47}
{"ticker":"DVAX","date":"2015-11-12","pret":0.01193,"close":24.67}
{"ticker":"DVAX","date":"2015-11-13","pret":-0.04652,"close":23.93}
{"ticker":"DVAX","date":"2015-11-16","pret":-0.00915,"close":23.92}
{"ticker":"DVAX","date":"2015-11-17","pret":0.00375,"close":24.07}
{"ticker":"DVAX","date":"2015-11-18","pret":0.01077,"close":25.62}
{"ticker":"DVAX","date":"2015-11-19","pret":0.05917,"close":25.15}
{"ticker":"DVAX","date":"2015-11-20","pret":-0.01762,"close":25.03}
{"ticker":"DVAX","date":"2015-11-23","pret":-0.00634,"close":25.14}
{"ticker":"DVAX","date":"2015-11-24","pret":-0.00598,"close":25.35}
{"ticker":"DVAX","date":"2015-11-25","pret":0.01587,"close":26.4}
{"ticker":"DVAX","date":"2015-11-26"}
{"ticker":"DVAX","date":"2015-11-27","pret":0.04428,"close":26.23}
{"ticker":"DVAX","date":"2015-11-30","pret":0.01866,"close":27.89}
{"ticker":"DVAX","date":"2015-12-01","pret":0.04057,"close":27.59}
{"ticker":"DVAX","date":"2015-12-02","pret":-0.01538,"close":27.9}
{"ticker":"DVAX","date":"2015-12-03","pret":0.00933,"close":27.47}
{"ticker":"DVAX","date":"2015-12-04","pret":-0.01186,"close":27.11}
{"ticker":"DVAX","date":"2015-12-07","pret":-0.00616,"close":26.46}
{"ticker":"DVAX","date":"2015-12-08","pret":-0.05724,"close":26.71}
{"ticker":"DVAX","date":"2015-12-09","pret":0.02171,"close":25.84}
{"ticker":"DVAX","date":"2015-12-10","pret":-0.03022,"close":25.78}
{"ticker":"DVAX","date":"2015-12-11","pret":-0.02477,"close":25.11}
{"ticker":"DVAX","date":"2015-12-14","pret":0.00358,"close":24.58}
{"ticker":"DVAX","date":"2015-12-15","pret":-0.00756,"close":25.87}
{"ticker":"DVAX","date":"2015-12-16","pret":0.03919,"close":26.78}
{"ticker":"DVAX","date":"2015-12-17"}
{"ticker":"DVAX","date":"2015-12-18","pret":0.04067,"close":27.08}
{"ticker":"DVAX","date":"2015-12-21","pret":0.00699,"close":27.05}
{"ticker":"DVAX","date":"2015-12-22","pret":-0.00883,"close":26.58}
{"ticker":"DVAX","date":"2015-12-23","pret":-0.0149,"close":26.57}
{"ticker":"DVAX","date":"2015-12-24","pret":-0.00263,"close":27.16}
{"ticker":"DVAX","date":"2015-12-28","pret":0.01716,"close":24.91}
{"ticker":"DVAX","date":"2015-12-29","pret":-0.08245,"close":24.49}
{"ticker":"DVAX","date":"2015-12-30","pret":-0.0162,"close":24.05}
{"ticker":"DVAX","date":"2015-12-31","pret":-0.02773,"close":24.16}
{"ticker":"DVAX","date":"2016-01-04","pret":-0.01182,"close":23.15}
{"ticker":"DVAX","date":"2016-01-05","pret":-0.01627,"close":23.16}
{"ticker":"DVN","date":"2015-01-02","pret":0.00413,"close":60.96}
{"ticker":"DVN","date":"2015-01-05","pret":-0.01562,"close":58.7}
{"ticker":"DVN","date":"2015-01-06","pret":-0.01843,"close":57.5}
{"ticker":"DVN","date":"2015-01-07","pret":-0.00874,"close":57.77}
{"ticker":"DVN","date":"2015-01-08","pret":0.0113,"close":59.82}
{"ticker":"DVN","date":"2015-01-09","pret":0.02105,"close":60.41}
{"ticker":"DVN","date":"2015-01-12","pret":-0.01325,"close":59.13}
{"ticker":"DVN","date":"2015-01-13","pret":0.00118,"close":58.89}
{"ticker":"DVN","date":"2015-01-14","pret":-0.01701,"close":58.5}
{"ticker":"DVN","date":"2015-01-15","pret":0.02775,"close":57.86}
{"ticker":"DVN","date":"2015-01-16","pret":-0.02621,"close":60.7}
{"ticker":"DVN","date":"2015-01-20","pret":0.02085,"close":59.64}
{"ticker":"DVN","date":"2015-01-21","pret":0.01333,"close":61.6}
{"ticker":"DVN","date":"2015-01-22","pret":0.02582,"close":61.25}
{"ticker":"DVN","date":"2015-01-23","pret":-0.01676,"close":60.16}
{"ticker":"DVN","date":"2015-01-26","pret":-0.00906,"close":61.72}
{"ticker":"DVN","date":"2015-01-27","pret":0.01365,"close":62.1}
{"ticker":"DVN","date":"2015-01-28","pret":0.0044,"close":58.43}
{"ticker":"DVN","date":"2015-01-29","pret":-0.04269,"close":58.72}
{"ticker":"DVN","date":"2015-01-30","pret":-0.01384,"close":60.27}
{"ticker":"DVN","date":"2015-02-02","pret":0.05392,"close":62.84}
{"ticker":"DVN","date":"2015-02-03","pret":0.03916,"close":64.07}
{"ticker":"DVN","date":"2015-02-04","pret":-0.0166,"close":64}
{"ticker":"DVN","date":"2015-02-05","pret":0.02829,"close":65}
{"ticker":"DVN","date":"2015-02-06","pret":0.01797,"close":65.27}
{"ticker":"DVN","date":"2015-02-09","pret":-0.00091,"close":64.73}
{"ticker":"DVN","date":"2015-02-10","pret":-0.01458,"close":64.18}
{"ticker":"DVN","date":"2015-02-11","pret":-0.02663,"close":64.6}
{"ticker":"DVN","date":"2015-02-12","pret":0.04029,"close":65.78}
{"ticker":"DVN","date":"2015-02-13","pret":0.01648,"close":66.47}
{"ticker":"DVN","date":"2015-02-17","pret":-0.00843,"close":66.65}
{"ticker":"DVN","date":"2015-02-18","pret":-0.01924,"close":63.95}
{"ticker":"DVN","date":"2015-02-19","pret":-0.03915,"close":64.41}
{"ticker":"DVN","date":"2015-02-20","pret":0.02845,"close":63.82}
{"ticker":"DVN","date":"2015-02-23","pret":-0.01586,"close":63.95}
{"ticker":"DVN","date":"2015-02-24","pret":0.02208,"close":64.84}
{"ticker":"DVN","date":"2015-02-25","pret":0.00248,"close":65.45}
{"ticker":"DVN","date":"2015-02-26","pret":0,"close":62.55}
{"ticker":"DVN","date":"2015-02-27","pret":-0.03123,"close":61.59}
{"ticker":"DVN","date":"2015-03-02","pret":-0.02061,"close":60.86}
{"ticker":"DVN","date":"2015-03-03","pret":-0.01146,"close":61.25}
{"ticker":"DVN","date":"2015-03-04","pret":0.01113,"close":61.86}
{"ticker":"DVN","date":"2015-03-05","pret":0.00325,"close":60.83}
{"ticker":"DVN","date":"2015-03-06","pret":-0.02914,"close":59.18}
{"ticker":"DVN","date":"2015-03-09","pret":-0.0143,"close":58.04}
{"ticker":"DVN","date":"2015-03-10","pret":-0.02679,"close":56.99}
{"ticker":"DVN","date":"2015-03-11","pret":0.01606,"close":57.84}
{"ticker":"DVN","date":"2015-03-12","pret":-0.00739,"close":57.17}
{"ticker":"DVN","date":"2015-03-13","pret":-0.02463,"close":57.7}
{"ticker":"DVN","date":"2015-03-16","pret":0.01003,"close":58.75}
{"ticker":"DVN","date":"2015-03-17","pret":0.01925,"close":58.05}
{"ticker":"DVN","date":"2015-03-18","pret":-0.01785,"close":60.24}
{"ticker":"DVN","date":"2015-03-19","pret":0.03251,"close":58.26}
{"ticker":"DVN","date":"2015-03-20","pret":-0.00407,"close":58.66}
{"ticker":"DVN","date":"2015-03-23","pret":-0.00153,"close":57.97}
{"ticker":"DVN","date":"2015-03-24","pret":-0.01147,"close":57.84}
{"ticker":"DVN","date":"2015-03-25","pret":0.00618,"close":59.64}
{"ticker":"DVN","date":"2015-03-26","pret":0.04172,"close":60.06}
{"ticker":"DVN","date":"2015-03-27","pret":-0.01738,"close":59.15}
{"ticker":"DVN","date":"2015-03-30","pret":0.00067,"close":60.71}
{"ticker":"DVN","date":"2015-03-31","pret":-0.0015,"close":60.31}
{"ticker":"DVN","date":"2015-04-01","pret":0.01394,"close":61.58}
{"ticker":"DVN","date":"2015-04-02","pret":0.01131,"close":62.55}
{"ticker":"DVN","date":"2015-04-06","pret":0.02574,"close":63.41}
{"ticker":"DVN","date":"2015-04-07","pret":0.00807,"close":63.33}
{"ticker":"DVN","date":"2015-04-08","pret":0.00315,"close":63.04}
{"ticker":"DVN","date":"2015-04-09","pret":-0.00016,"close":64.94}
{"ticker":"DVN","date":"2015-04-10","pret":0.02021,"close":64.86}
{"ticker":"DVN","date":"2015-04-13","pret":0.00797,"close":64.58}
{"ticker":"DVN","date":"2015-04-14","pret":-0.00659,"close":66.16}
{"ticker":"DVN","date":"2015-04-15","pret":0.0243,"close":66.95}
{"ticker":"DVN","date":"2015-04-16","pret":-0.00255,"close":66.59}
{"ticker":"DVN","date":"2015-04-17","pret":-0.00573,"close":65.92}
{"ticker":"DVN","date":"2015-04-20","pret":-0.00303,"close":66.67}
{"ticker":"DVN","date":"2015-04-21","pret":0.01446,"close":65.28}
{"ticker":"DVN","date":"2015-04-22","pret":-0.02192,"close":65.83}
{"ticker":"DVN","date":"2015-04-23","pret":0.01185,"close":66.3}
{"ticker":"DVN","date":"2015-04-24","pret":-0.00591,"close":66.5}
{"ticker":"DVN","date":"2015-04-27","pret":0.01613,"close":66.56}
{"ticker":"DVN","date":"2015-04-28","pret":-0.00105,"close":67.48}
{"ticker":"DVN","date":"2015-04-29","pret":0.00537,"close":68.95}
{"ticker":"DVN","date":"2015-04-30","pret":0.0292,"close":68.21}
{"ticker":"DVN","date":"2015-05-01","pret":-0.01839,"close":68.61}
{"ticker":"DVN","date":"2015-05-04","pret":0.01288,"close":69.03}
{"ticker":"DVN","date":"2015-05-05","pret":0.01314,"close":66.65}
{"ticker":"DVN","date":"2015-05-06","pret":-0.01576,"close":67.48}
{"ticker":"DVN","date":"2015-05-07","pret":-0.01958,"close":66.47}
{"ticker":"DVN","date":"2015-05-08","pret":0.00074,"close":67.89}
{"ticker":"DVN","date":"2015-05-11","pret":0.00961,"close":66.46}
{"ticker":"DVN","date":"2015-05-12","pret":-0.02292,"close":67.57}
{"ticker":"DVN","date":"2015-05-13","pret":0.01657,"close":65.95}
{"ticker":"DVN","date":"2015-05-14","pret":-0.0217,"close":65.68}
{"ticker":"DVN","date":"2015-05-15","pret":-0.01417,"close":65.86}
{"ticker":"DVN","date":"2015-05-18","pret":-0.00108,"close":66.24}
{"ticker":"DVN","date":"2015-05-19","pret":0.00429,"close":64.78}
{"ticker":"DVN","date":"2015-05-20","pret":0.00244,"close":65.82}
{"ticker":"DVN","date":"2015-05-21","pret":0.01138,"close":67.51}
{"ticker":"DVN","date":"2015-05-22","pret":0.00841,"close":67.47}
{"ticker":"DVN","date":"2015-05-26","pret":-0.0054,"close":66.29}
{"ticker":"DVN","date":"2015-05-27","pret":-0.00513,"close":66.05}
{"ticker":"DVN","date":"2015-05-28","pret":-0.00394,"close":65.38}
{"ticker":"DVN","date":"2015-05-29","pret":-0.00609,"close":65.22}
{"ticker":"DVN","date":"2015-06-01","pret":-0.00138,"close":64.47}
{"ticker":"DVN","date":"2015-06-02","pret":-0.00845,"close":64.83}
{"ticker":"DVN","date":"2015-06-03","pret":-0.00355,"close":63.91}
{"ticker":"DVN","date":"2015-06-04","pret":-0.01922,"close":63.08}
{"ticker":"DVN","date":"2015-06-05","pret":-0.01047,"close":63.8}
{"ticker":"DVN","date":"2015-06-08","pret":0.01047,"close":62.5}
{"ticker":"DVN","date":"2015-06-09","pret":-0.00316,"close":62.12}
{"ticker":"DVN","date":"2015-06-10","pret":-0.00238,"close":63.81}
{"ticker":"DVN","date":"2015-06-11","pret":0.01277,"close":62.94}
{"ticker":"DVN","date":"2015-06-12","pret":-0.01993,"close":61.87}
{"ticker":"DVN","date":"2015-06-15","pret":-0.01936,"close":61.63}
{"ticker":"DVN","date":"2015-06-16","pret":0.0039,"close":62.46}
{"ticker":"DVN","date":"2015-06-17","pret":0.01338,"close":61.64}
{"ticker":"DVN","date":"2015-06-18","pret":-0.00868,"close":61.44}
{"ticker":"DVN","date":"2015-06-19","pret":-0.01202,"close":60.97}
{"ticker":"DVN","date":"2015-06-22","pret":-0.00033,"close":61.35}
{"ticker":"DVN","date":"2015-06-23","pret":0.00408,"close":61.43}
{"ticker":"DVN","date":"2015-06-24","pret":-0.00261,"close":61.09}
{"ticker":"DVN","date":"2015-06-25","pret":0.00016,"close":60.38}
{"ticker":"DVN","date":"2015-06-26","pret":-0.01364,"close":60.46}
{"ticker":"DVN","date":"2015-06-29","pret":-0.01518,"close":58.82}
{"ticker":"DVN","date":"2015-06-30","pret":0.00168,"close":59.49}
{"ticker":"DVN","date":"2015-07-01","pret":-0.00319,"close":57.73}
{"ticker":"DVN","date":"2015-07-02","pret":-0.02643,"close":57.87}
{"ticker":"DVN","date":"2015-07-06","pret":-0.01849,"close":56.68}
{"ticker":"DVN","date":"2015-07-07","pret":-0.00423,"close":57.32}
{"ticker":"DVN","date":"2015-07-08","pret":0.00705,"close":55.55}
{"ticker":"DVN","date":"2015-07-09","pret":-0.00387,"close":55.94}
{"ticker":"DVN","date":"2015-07-10","pret":-0.00247,"close":55.85}
{"ticker":"DVN","date":"2015-07-13","pret":-0.01119,"close":55.4}
{"ticker":"DVN","date":"2015-07-14","pret":-0.01042,"close":56.14}
{"ticker":"DVN","date":"2015-07-15","pret":0.00414,"close":54.84}
{"ticker":"DVN","date":"2015-07-16","pret":-0.01012,"close":54.37}
{"ticker":"DVN","date":"2015-07-17","pret":-0.01722,"close":53.64}
{"ticker":"DVN","date":"2015-07-20","pret":-0.01414,"close":51.83}
{"ticker":"DVN","date":"2015-07-21","pret":-0.02504,"close":52.08}
{"ticker":"DVN","date":"2015-07-22","pret":-0.00404,"close":51.14}
{"ticker":"DVN","date":"2015-07-23","pret":-0.01223,"close":51.16}
{"ticker":"DVN","date":"2015-07-24","pret":-0.00254,"close":49.4}
{"ticker":"DVN","date":"2015-07-27","pret":-0.05348,"close":48.83}
{"ticker":"DVN","date":"2015-07-28","pret":0.01435,"close":49.99}
{"ticker":"DVN","date":"2015-07-29","pret":0.01555,"close":51.18}
{"ticker":"DVN","date":"2015-07-30","pret":0.022,"close":50.61}
{"ticker":"DVN","date":"2015-07-31","pret":-0.01561,"close":49.42}
{"ticker":"DVN","date":"2015-08-03","pret":-0.02951,"close":48.36}
{"ticker":"DVN","date":"2015-08-04","pret":-0.00205,"close":48.74}
{"ticker":"DVN","date":"2015-08-05","pret":0.03415,"close":46.95}
{"ticker":"DVN","date":"2015-08-06","pret":-0.07078,"close":48.3}
{"ticker":"DVN","date":"2015-08-07","pret":0.02402,"close":46.41}
{"ticker":"DVN","date":"2015-08-10","pret":-0.02958,"close":47.88}
{"ticker":"DVN","date":"2015-08-11","pret":0.00171,"close":47.3}
{"ticker":"DVN","date":"2015-08-12","pret":0.01064,"close":47.88}
{"ticker":"DVN","date":"2015-08-13","pret":0.00148,"close":46.01}
{"ticker":"DVN","date":"2015-08-14","pret":-0.03027,"close":46.06}
{"ticker":"DVN","date":"2015-08-17","pret":-0.00196,"close":46.41}
{"ticker":"DVN","date":"2015-08-18","pret":0.00544,"close":46.22}
{"ticker":"DVN","date":"2015-08-19","pret":-0.00261,"close":44.66}
{"ticker":"DVN","date":"2015-08-20","pret":-0.01824,"close":42.81}
{"ticker":"DVN","date":"2015-08-21","pret":-0.06246,"close":41.09}
{"ticker":"DVN","date":"2015-08-24","pret":-0.09763,"close":38.08}
{"ticker":"DVN","date":"2015-08-25","pret":0.02975,"close":36.63}
{"ticker":"DVN","date":"2015-08-26","pret":-0.05665,"close":38.45}
{"ticker":"DVN","date":"2015-08-27","pret":0.05006,"close":40.78}
{"ticker":"DVN","date":"2015-08-28","pret":0.03006,"close":42.2}
{"ticker":"DVN","date":"2015-08-31","pret":0.02558,"close":42.66}
{"ticker":"DVN","date":"2015-09-01","pret":-0.0121,"close":40.33}
{"ticker":"DVN","date":"2015-09-02","pret":0.00243,"close":40.72}
{"ticker":"DVN","date":"2015-09-03","pret":-0.00829,"close":40.83}
{"ticker":"DVN","date":"2015-09-04","pret":-0.02079,"close":40.14}
{"ticker":"DVN","date":"2015-09-08","pret":0.01858,"close":40.5}
{"ticker":"DVN","date":"2015-09-09","pret":0.00392,"close":39.69}
{"ticker":"DVN","date":"2015-09-10","pret":-0.02526,"close":39.99}
{"ticker":"DVN","date":"2015-09-11","pret":-0.02231,"close":38.84}
{"ticker":"DVN","date":"2015-09-14","pret":-0.0072,"close":38.91}
{"ticker":"DVN","date":"2015-09-15","pret":0.01002,"close":39.17}
{"ticker":"DVN","date":"2015-09-16","pret":0.00967,"close":41.05}
{"ticker":"DVN","date":"2015-09-17","pret":0.03972,"close":40.81}
{"ticker":"DVN","date":"2015-09-18","pret":-0.02789,"close":39.78}
{"ticker":"DVN","date":"2015-09-21","pret":0.00599,"close":40.33}
{"ticker":"DVN","date":"2015-09-22","pret":-0.01378,"close":39.5}
{"ticker":"DVN","date":"2015-09-23","pret":-0.00227,"close":38.15}
{"ticker":"DVN","date":"2015-09-24","pret":-0.04789,"close":38.6}
{"ticker":"DVN","date":"2015-09-25","pret":0.03004,"close":38.47}
{"ticker":"DVN","date":"2015-09-28","pret":-0.02212,"close":36.75}
{"ticker":"DVN","date":"2015-09-29","pret":-0.02531,"close":36.43}
{"ticker":"DVN","date":"2015-09-30","pret":-0.00243,"close":37.09}
{"ticker":"DVN","date":"2015-10-01","pret":0.02379,"close":37.75}
{"ticker":"DVN","date":"2015-10-02","pret":-0.01276,"close":40.72}
{"ticker":"DVN","date":"2015-10-05","pret":0.09682,"close":42.92}
{"ticker":"DVN","date":"2015-10-06","pret":0.04534,"close":43.75}
{"ticker":"DVN","date":"2015-10-07","pret":0.03332,"close":43.86}
{"ticker":"DVN","date":"2015-10-08","pret":-0.02087,"close":44.67}
{"ticker":"DVN","date":"2015-10-09","pret":0.03025,"close":45.24}
{"ticker":"DVN","date":"2015-10-12","pret":0.00599,"close":43.99}
{"ticker":"DVN","date":"2015-10-13","pret":-0.03922,"close":43.72}
{"ticker":"DVN","date":"2015-10-14","pret":0.00161,"close":44.65}
{"ticker":"DVN","date":"2015-10-15","pret":0.01887,"close":45.67}
{"ticker":"DVN","date":"2015-10-16","pret":0.03757,"close":46.43}
{"ticker":"DVN","date":"2015-10-19","pret":-0.01069,"close":45.28}
{"ticker":"DVN","date":"2015-10-20","pret":-0.00792,"close":45.69}
{"ticker":"DVN","date":"2015-10-21","pret":0.00375,"close":43.9}
{"ticker":"DVN","date":"2015-10-22","pret":-0.02271,"close":44.75}
{"ticker":"DVN","date":"2015-10-23","pret":-0.00045,"close":44.96}
{"ticker":"DVN","date":"2015-10-26","pret":0.00853,"close":42.79}
{"ticker":"DVN","date":"2015-10-27","pret":-0.06317,"close":41.2}
{"ticker":"DVN","date":"2015-10-28","pret":-0.03438,"close":41.56}
{"ticker":"DVN","date":"2015-10-29","pret":0.01516,"close":41.04}
{"ticker":"DVN","date":"2015-10-30","pret":0.00048,"close":41.93}
{"ticker":"DVN","date":"2015-11-02","pret":0.00242,"close":43.13}
{"ticker":"DVN","date":"2015-11-03","pret":0.05437,"close":45.22}
{"ticker":"DVN","date":"2015-11-04","pret":0.06818,"close":46.49}
{"ticker":"DVN","date":"2015-11-05","pret":-0.01054,"close":47.51}
{"ticker":"DVN","date":"2015-11-06","pret":0.01758,"close":46.87}
{"ticker":"DVN","date":"2015-11-09","pret":0.00825,"close":46.98}
{"ticker":"DVN","date":"2015-11-10","pret":-0.01379,"close":47.76}
{"ticker":"DVN","date":"2015-11-11","pret":0.01632,"close":45.62}
{"ticker":"DVN","date":"2015-11-12","pret":-0.05621,"close":45.06}
{"ticker":"DVN","date":"2015-11-13","pret":0.00067,"close":45.05}
{"ticker":"DVN","date":"2015-11-16","pret":0.00266,"close":46.5}
{"ticker":"DVN","date":"2015-11-17","pret":0.02257,"close":45.91}
{"ticker":"DVN","date":"2015-11-18","pret":0.00712,"close":47.07}
{"ticker":"DVN","date":"2015-11-19","pret":0.00043,"close":45.98}
{"ticker":"DVN","date":"2015-11-20","pret":-0.00821,"close":45.25}
{"ticker":"DVN","date":"2015-11-23","pret":-0.02303,"close":44.93}
{"ticker":"DVN","date":"2015-11-24","pret":0.00884,"close":46.55}
{"ticker":"DVN","date":"2015-11-25","pret":0.01809,"close":45.91}
{"ticker":"DVN","date":"2015-11-26"}
{"ticker":"DVN","date":"2015-11-27","pret":-0.01875,"close":44.87}
{"ticker":"DVN","date":"2015-11-30","pret":-0.00795,"close":46.01}
{"ticker":"DVN","date":"2015-12-01","pret":0.02259,"close":46.49}
{"ticker":"DVN","date":"2015-12-02","pret":-0.00718,"close":43.53}
{"ticker":"DVN","date":"2015-12-03","pret":-0.04262,"close":41.1}
{"ticker":"DVN","date":"2015-12-04","pret":-0.08389,"close":40.53}
{"ticker":"DVN","date":"2015-12-07","pret":-0.06609,"close":36.44}
{"ticker":"DVN","date":"2015-12-08","pret":-0.06737,"close":35.19}
{"ticker":"DVN","date":"2015-12-09","pret":0.03041,"close":35.32}
{"ticker":"DVN","date":"2015-12-10","pret":-0.03609,"close":35.51}
{"ticker":"DVN","date":"2015-12-11","pret":-0.01608,"close":33.55}
{"ticker":"DVN","date":"2015-12-14","pret":-0.03446,"close":31.54}
{"ticker":"DVN","date":"2015-12-15","pret":-0.04255,"close":31.87}
{"ticker":"DVN","date":"2015-12-16","pret":-0.00407,"close":30.57}
{"ticker":"DVN","date":"2015-12-17"}
{"ticker":"DVN","date":"2015-12-18","pret":-0.09547,"close":28.67}
{"ticker":"DVN","date":"2015-12-21","pret":-0.00867,"close":28.83}
{"ticker":"DVN","date":"2015-12-22","pret":0.00417,"close":29.83}
{"ticker":"DVN","date":"2015-12-23","pret":0.06026,"close":33.2}
{"ticker":"DVN","date":"2015-12-24","pret":0.08182,"close":32.7}
{"ticker":"DVN","date":"2015-12-28","pret":-0.02994,"close":31.69}
{"ticker":"DVN","date":"2015-12-29","pret":0.00217,"close":32.24}
{"ticker":"DVN","date":"2015-12-30","pret":-0.02539,"close":31}
{"ticker":"DVN","date":"2015-12-31","pret":-0.01632,"close":32}
{"ticker":"DVN","date":"2016-01-04","pret":0.02517,"close":32.32}
{"ticker":"DVN","date":"2016-01-05","pret":0.01313,"close":32.83}
{"ticker":"DW","date":"2015-01-02","pret":-0.00117,"close":49.97}
{"ticker":"DW","date":"2015-01-05","pret":-0.03481,"close":49.41}
{"ticker":"DW","date":"2015-01-06","pret":-0.00525,"close":48.33}
{"ticker":"DW","date":"2015-01-07","pret":-0.01303,"close":47.99}
{"ticker":"DW","date":"2015-01-08","pret":-0.00637,"close":48.95}
{"ticker":"DW","date":"2015-01-09","pret":0.00719,"close":47.7}
{"ticker":"DW","date":"2015-01-12","pret":-0.01735,"close":48.08}
{"ticker":"DW","date":"2015-01-13","pret":0.01242,"close":48}
{"ticker":"DW","date":"2015-01-14","pret":-0.01954,"close":48.25}
{"ticker":"DW","date":"2015-01-15","pret":0.01851,"close":47.63}
{"ticker":"DW","date":"2015-01-16","pret":-0.02229,"close":48.39}
{"ticker":"DW","date":"2015-01-20","pret":0.02002,"close":48.95}
{"ticker":"DW","date":"2015-01-21","pret":0.00782,"close":48.84}
{"ticker":"DW","date":"2015-01-22","pret":0.00368,"close":50.58}
{"ticker":"DW","date":"2015-01-23","pret":0.03549,"close":50.54}
{"ticker":"DW","date":"2015-01-26","pret":-0.00613,"close":51.2}
{"ticker":"DW","date":"2015-01-27","pret":0.00376,"close":50.69}
{"ticker":"DW","date":"2015-01-28","pret":0.00217,"close":49.67}
{"ticker":"DW","date":"2015-01-29","pret":-0.02151,"close":51.53}
{"ticker":"DW","date":"2015-01-30","pret":0.0274,"close":50.28}
{"ticker":"DW","date":"2015-02-02","pret":-0.00846,"close":51.79}
{"ticker":"DW","date":"2015-02-03","pret":0.0269,"close":52.33}
{"ticker":"DW","date":"2015-02-04","pret":0.00652,"close":52.33}
{"ticker":"DW","date":"2015-02-05","pret":0.00837,"close":52.78}
{"ticker":"DW","date":"2015-02-06","pret":0.00265,"close":53.11}
{"ticker":"DW","date":"2015-02-09","pret":0.00321,"close":52.2}
{"ticker":"DW","date":"2015-02-10","pret":-0.00832,"close":52.22}
{"ticker":"DW","date":"2015-02-11","pret":-0.00935,"close":51.83}
{"ticker":"DW","date":"2015-02-12","pret":0.00268,"close":52.48}
{"ticker":"DW","date":"2015-02-13","pret":0.00306,"close":52.46}
{"ticker":"DW","date":"2015-02-17","pret":0.00152,"close":52.5}
{"ticker":"DW","date":"2015-02-18","pret":-0.00286,"close":52.6}
{"ticker":"DW","date":"2015-02-19","pret":0.00153,"close":53.57}
{"ticker":"DW","date":"2015-02-20","pret":0.01963,"close":54.04}
{"ticker":"DW","date":"2015-02-23","pret":0.00874,"close":54.09}
{"ticker":"DW","date":"2015-02-24","pret":0.0013,"close":57}
{"ticker":"DW","date":"2015-02-25","pret":0.05542,"close":60.29}
{"ticker":"DW","date":"2015-02-26","pret":0.04902,"close":59.91}
{"ticker":"DW","date":"2015-02-27","pret":-0.00384,"close":58.99}
{"ticker":"DW","date":"2015-03-02","pret":-0.0106,"close":59.59}
{"ticker":"DW","date":"2015-03-03","pret":0.00708,"close":59.83}
{"ticker":"DW","date":"2015-03-04","pret":-0.00034,"close":59.03}
{"ticker":"DW","date":"2015-03-05","pret":-0.0103,"close":59.47}
{"ticker":"DW","date":"2015-03-06","pret":0.00203,"close":58.66}
{"ticker":"DW","date":"2015-03-09","pret":-0.00509,"close":59.6}
{"ticker":"DW","date":"2015-03-10","pret":-0.00068,"close":59.14}
{"ticker":"DW","date":"2015-03-11","pret":0.00983,"close":59.99}
{"ticker":"DW","date":"2015-03-12","pret":0.02004,"close":60.53}
{"ticker":"DW","date":"2015-03-13","pret":0.00083,"close":60.71}
{"ticker":"DW","date":"2015-03-16","pret":0.0097,"close":61.67}
{"ticker":"DW","date":"2015-03-17","pret":0.00912,"close":61.92}
{"ticker":"DW","date":"2015-03-18","pret":0.00259,"close":62.7}
{"ticker":"DW","date":"2015-03-19","pret":0.00869,"close":62.97}
{"ticker":"DW","date":"2015-03-20","pret":0.01984,"close":63.76}
{"ticker":"DW","date":"2015-03-23","pret":0.00455,"close":64.41}
{"ticker":"DW","date":"2015-03-24","pret":0.00297,"close":64.61}
{"ticker":"DW","date":"2015-03-25","pret":-0.02383,"close":61}
{"ticker":"DW","date":"2015-03-26","pret":-0.0323,"close":60.32}
{"ticker":"DW","date":"2015-03-27","pret":-0.00662,"close":61.59}
{"ticker":"DW","date":"2015-03-30","pret":0.02687,"close":61.95}
{"ticker":"DW","date":"2015-03-31","pret":-0.00681,"close":61.54}
{"ticker":"DW","date":"2015-04-01","pret":-0.00424,"close":60.78}
{"ticker":"DW","date":"2015-04-02","pret":-0.01184,"close":61.37}
{"ticker":"DW","date":"2015-04-06","pret":0.00971,"close":60.76}
{"ticker":"DW","date":"2015-04-07","pret":-0.00674,"close":60.65}
{"ticker":"DW","date":"2015-04-08","pret":-0.00347,"close":61.02}
{"ticker":"DW","date":"2015-04-09","pret":0.00939,"close":60.45}
{"ticker":"DW","date":"2015-04-10","pret":-0.01071,"close":59.94}
{"ticker":"DW","date":"2015-04-13","pret":-0.00515,"close":59.74}
{"ticker":"DW","date":"2015-04-14","pret":-0.0035,"close":60.07}
{"ticker":"DW","date":"2015-04-15","pret":0.007,"close":60.51}
{"ticker":"DW","date":"2015-04-16","pret":0.00546,"close":60.45}
{"ticker":"DW","date":"2015-04-17","pret":-0.01012,"close":59.24}
{"ticker":"DW","date":"2015-04-20","pret":-0.00535,"close":59.69}
{"ticker":"DW","date":"2015-04-21","pret":0.00568,"close":59.87}
{"ticker":"DW","date":"2015-04-22","pret":-0.00334,"close":59.17}
{"ticker":"DW","date":"2015-04-23","pret":-0.0111,"close":59.44}
{"ticker":"DW","date":"2015-04-24","pret":0.00909,"close":59.08}
{"ticker":"DW","date":"2015-04-27","pret":-0.00084,"close":58.82}
{"ticker":"DW","date":"2015-04-28","pret":-0.01113,"close":59.43}
{"ticker":"DW","date":"2015-04-29","pret":0.00389,"close":58.33}
{"ticker":"DW","date":"2015-04-30","pret":-0.02083,"close":56.67}
{"ticker":"DW","date":"2015-05-01","pret":-0.02233,"close":57.38}
{"ticker":"DW","date":"2015-05-04","pret":0.01697,"close":57.52}
{"ticker":"DW","date":"2015-05-05","pret":-0.00679,"close":55.26}
{"ticker":"DW","date":"2015-05-06","pret":-0.03211,"close":55.85}
{"ticker":"DW","date":"2015-05-07","pret":0.00486,"close":58.58}
{"ticker":"DW","date":"2015-05-08","pret":0.06243,"close":59.1}
{"ticker":"DW","date":"2015-05-11","pret":-0.00541,"close":59.97}
{"ticker":"DW","date":"2015-05-12","pret":0.01531,"close":59.79}
{"ticker":"DW","date":"2015-05-13","pret":0.00267,"close":59.75}
{"ticker":"DW","date":"2015-05-14","pret":0,"close":60.83}
{"ticker":"DW","date":"2015-05-15","pret":0.01389,"close":61.51}
{"ticker":"DW","date":"2015-05-18","pret":0.00606,"close":62.6}
{"ticker":"DW","date":"2015-05-19","pret":0.01619,"close":61.66}
{"ticker":"DW","date":"2015-05-20","pret":-0.00709,"close":61.53}
{"ticker":"DW","date":"2015-05-21","pret":-0.00259,"close":61.27}
{"ticker":"DW","date":"2015-05-22","pret":-0.007,"close":60.95}
{"ticker":"DW","date":"2015-05-26","pret":-0.01265,"close":60.38}
{"ticker":"DW","date":"2015-05-27","pret":0.00116,"close":61.93}
{"ticker":"DW","date":"2015-05-28","pret":0.02318,"close":62.59}
{"ticker":"DW","date":"2015-05-29","pret":0.01187,"close":61.4}
{"ticker":"DW","date":"2015-06-01","pret":-0.01559,"close":61.09}
{"ticker":"DW","date":"2015-06-02","pret":-0.01288,"close":61.42}
{"ticker":"DW","date":"2015-06-03","pret":0.0067,"close":62.45}
{"ticker":"DW","date":"2015-06-04","pret":0.01263,"close":61.59}
{"ticker":"DW","date":"2015-06-05","pret":-0.00857,"close":58.96}
{"ticker":"DW","date":"2015-06-08","pret":-0.04685,"close":58.56}
{"ticker":"DW","date":"2015-06-09","pret":-0.00666,"close":58.51}
{"ticker":"DW","date":"2015-06-10","pret":0.01208,"close":58.38}
{"ticker":"DW","date":"2015-06-11","pret":-0.01569,"close":57.26}
{"ticker":"DW","date":"2015-06-12","pret":-0.01926,"close":57.72}
{"ticker":"DW","date":"2015-06-15","pret":0.00681,"close":58.73}
{"ticker":"DW","date":"2015-06-16","pret":0.02032,"close":58.86}
{"ticker":"DW","date":"2015-06-17","pret":0.00391,"close":58.34}
{"ticker":"DW","date":"2015-06-18","pret":-0.0075,"close":59.12}
{"ticker":"DW","date":"2015-06-19","pret":0.00784,"close":58.41}
{"ticker":"DW","date":"2015-06-22","pret":0.00017,"close":57.92}
{"ticker":"DW","date":"2015-06-23","pret":-0.01798,"close":58.36}
{"ticker":"DW","date":"2015-06-24","pret":0.00414,"close":58.33}
{"ticker":"DW","date":"2015-06-25","pret":0.00515,"close":59.1}
{"ticker":"DW","date":"2015-06-26","pret":0.01259,"close":59.23}
{"ticker":"DW","date":"2015-06-29","pret":-0.00237,"close":57.38}
{"ticker":"DW","date":"2015-06-30","pret":-0.01709,"close":58.02}
{"ticker":"DW","date":"2015-07-01","pret":0.00499,"close":58.43}
{"ticker":"DW","date":"2015-07-02","pret":0.00428,"close":58.33}
{"ticker":"DW","date":"2015-07-06","pret":-0.01376,"close":58.31}
{"ticker":"DW","date":"2015-07-07","pret":0.01119,"close":58.48}
{"ticker":"DW","date":"2015-07-08","pret":-0.00068,"close":58.23}
{"ticker":"DW","date":"2015-07-09","pret":0.00938,"close":58.02}
{"ticker":"DW","date":"2015-07-10","pret":-0.0075,"close":59.11}
{"ticker":"DW","date":"2015-07-13","pret":0.01914,"close":59.23}
{"ticker":"DW","date":"2015-07-14","pret":-0.0042,"close":59.3}
{"ticker":"DW","date":"2015-07-15","pret":-0.00067,"close":58.14}
{"ticker":"DW","date":"2015-07-16","pret":-0.01546,"close":58.3}
{"ticker":"DW","date":"2015-07-17","pret":-0.00223,"close":58.45}
{"ticker":"DW","date":"2015-07-20","pret":0.00103,"close":58.25}
{"ticker":"DW","date":"2015-07-21","pret":-0.00378,"close":57.93}
{"ticker":"DW","date":"2015-07-22","pret":-0.00951,"close":58.25}
{"ticker":"DW","date":"2015-07-23","pret":0.01671,"close":57.8}
{"ticker":"DW","date":"2015-07-24","pret":-0.01758,"close":56.88}
{"ticker":"DW","date":"2015-07-27","pret":-0.01914,"close":56.58}
{"ticker":"DW","date":"2015-07-28","pret":0.00407,"close":57.22}
{"ticker":"DW","date":"2015-07-29","pret":0.01089,"close":57.32}
{"ticker":"DW","date":"2015-07-30","pret":-0.00473,"close":58.05}
{"ticker":"DW","date":"2015-07-31","pret":0.01946,"close":58.66}
{"ticker":"DW","date":"2015-08-03","pret":0.00823,"close":59.42}
{"ticker":"DW","date":"2015-08-04","pret":-0.0012,"close":56.95}
{"ticker":"DW","date":"2015-08-05","pret":-0.02177,"close":57.03}
{"ticker":"DW","date":"2015-08-06","pret":0.00087,"close":57.42}
{"ticker":"DW","date":"2015-08-07","pret":-0.00578,"close":57.16}
{"ticker":"DW","date":"2015-08-10","pret":0.00839,"close":57.15}
{"ticker":"DW","date":"2015-08-11","pret":-0.01526,"close":57.97}
{"ticker":"DW","date":"2015-08-12","pret":0.02064,"close":57.28}
{"ticker":"DW","date":"2015-08-13","pret":-0.00608,"close":58.37}
{"ticker":"DW","date":"2015-08-14","pret":0.01401,"close":59.01}
{"ticker":"DW","date":"2015-08-17","pret":0.01059,"close":58.9}
{"ticker":"DW","date":"2015-08-18","pret":-0.00528,"close":58.02}
{"ticker":"DW","date":"2015-08-19","pret":-0.0174,"close":57.33}
{"ticker":"DW","date":"2015-08-20","pret":-0.01348,"close":55.88}
{"ticker":"DW","date":"2015-08-21","pret":-0.03114,"close":54.75}
{"ticker":"DW","date":"2015-08-24","pret":-0.06631,"close":52.42}
{"ticker":"DW","date":"2015-08-25","pret":0.04296,"close":52.5}
{"ticker":"DW","date":"2015-08-26","pret":-0.00466,"close":53.88}
{"ticker":"DW","date":"2015-08-27","pret":0.01668,"close":55.02}
{"ticker":"DW","date":"2015-08-28","pret":0.01206,"close":55.39}
{"ticker":"DW","date":"2015-08-31","pret":-0.00054,"close":55.26}
{"ticker":"DW","date":"2015-09-01","pret":-0.01299,"close":53.67}
{"ticker":"DW","date":"2015-09-02","pret":-0.0024,"close":53.9}
{"ticker":"DW","date":"2015-09-03","pret":-0.00574,"close":54.34}
{"ticker":"DW","date":"2015-09-04","pret":-0.00633,"close":54.18}
{"ticker":"DW","date":"2015-09-08","pret":0.02981,"close":55.27}
{"ticker":"DW","date":"2015-09-09","pret":0.00488,"close":54.47}
{"ticker":"DW","date":"2015-09-10","pret":-0.02004,"close":54.34}
{"ticker":"DW","date":"2015-09-11","pret":-0.00609,"close":54.72}
{"ticker":"DW","date":"2015-09-14","pret":0.0127,"close":54.31}
{"ticker":"DW","date":"2015-09-15","pret":-0.00882,"close":55}
{"ticker":"DW","date":"2015-09-16","pret":0.01628,"close":55.93}
{"ticker":"DW","date":"2015-09-17","pret":0.01101,"close":56.01}
{"ticker":"DW","date":"2015-09-18","pret":-0.00576,"close":56.01}
{"ticker":"DW","date":"2015-09-21","pret":0.01931,"close":56.33}
{"ticker":"DW","date":"2015-09-22","pret":-0.01553,"close":54.43}
{"ticker":"DW","date":"2015-09-23","pret":-0.01595,"close":53.96}
{"ticker":"DW","date":"2015-09-24","pret":-0.02161,"close":52.99}
{"ticker":"DW","date":"2015-09-25","pret":-0.00243,"close":53.21}
{"ticker":"DW","date":"2015-09-28","pret":-0.00394,"close":53.04}
{"ticker":"DW","date":"2015-09-29","pret":-0.00207,"close":53.37}
{"ticker":"DW","date":"2015-09-30","pret":0.01755,"close":54.61}
{"ticker":"DW","date":"2015-10-01","pret":0.01031,"close":54.6}
{"ticker":"DW","date":"2015-10-02","pret":-0.00791,"close":53.55}
{"ticker":"DW","date":"2015-10-05","pret":-0.00111,"close":55.46}
{"ticker":"DW","date":"2015-10-06","pret":0.02428,"close":54.79}
{"ticker":"DW","date":"2015-10-07","pret":-0.0076,"close":56.21}
{"ticker":"DW","date":"2015-10-08","pret":0.03114,"close":58.19}
{"ticker":"DW","date":"2015-10-09","pret":0.02505,"close":58.82}
{"ticker":"DW","date":"2015-10-12","pret":0.01484,"close":59.17}
{"ticker":"DW","date":"2015-10-13","pret":-0.00492,"close":58.63}
{"ticker":"DW","date":"2015-10-14","pret":-0.00085,"close":58.17}
{"ticker":"DW","date":"2015-10-15","pret":-0.00872,"close":59.1}
{"ticker":"DW","date":"2015-10-16","pret":0.01939,"close":59.56}
{"ticker":"DW","date":"2015-10-19","pret":-0.00439,"close":60}
{"ticker":"DW","date":"2015-10-20","pret":0.01161,"close":59.73}
{"ticker":"DW","date":"2015-10-21","pret":-0.00017,"close":59.31}
{"ticker":"DW","date":"2015-10-22","pret":-0.00369,"close":59.8}
{"ticker":"DW","date":"2015-10-23","pret":0.01069,"close":61.32}
{"ticker":"DW","date":"2015-10-26","pret":0.01582,"close":60.58}
{"ticker":"DW","date":"2015-10-27","pret":-0.01135,"close":59.72}
{"ticker":"DW","date":"2015-10-28","pret":-0.00814,"close":61.9}
{"ticker":"DW","date":"2015-10-29","pret":0.02876,"close":60.16}
{"ticker":"DW","date":"2015-10-30","pret":-0.02593,"close":59.83}
{"ticker":"DW","date":"2015-11-02","pret":-0.006,"close":60.82}
{"ticker":"DW","date":"2015-11-03","pret":-0.00234,"close":60.12}
{"ticker":"DW","date":"2015-11-04","pret":0.01662,"close":61.24}
{"ticker":"DW","date":"2015-11-05","pret":0.00968,"close":59.8}
{"ticker":"DW","date":"2015-11-06","pret":-0.02882,"close":59}
{"ticker":"DW","date":"2015-11-09","pret":-0.01132,"close":58.3}
{"ticker":"DW","date":"2015-11-10","pret":-0.01455,"close":58.89}
{"ticker":"DW","date":"2015-11-11","pret":0.02082,"close":58.97}
{"ticker":"DW","date":"2015-11-12","pret":-0.01019,"close":58.67}
{"ticker":"DW","date":"2015-11-13","pret":-0.0041,"close":58.66}
{"ticker":"DW","date":"2015-11-16","pret":0.00291,"close":58.42}
{"ticker":"DW","date":"2015-11-17","pret":-0.0024,"close":58.08}
{"ticker":"DW","date":"2015-11-18","pret":-0.00705,"close":58.96}
{"ticker":"DW","date":"2015-11-19","pret":0.01438,"close":58.33}
{"ticker":"DW","date":"2015-11-20","pret":-0.00341,"close":58.87}
{"ticker":"DW","date":"2015-11-23","pret":0.00238,"close":59.75}
{"ticker":"DW","date":"2015-11-24","pret":0.00881,"close":59.26}
{"ticker":"DW","date":"2015-11-25","pret":0.00168,"close":60.52}
{"ticker":"DW","date":"2015-11-26"}
{"ticker":"DW","date":"2015-11-27","pret":0.01968,"close":61.67}
{"ticker":"DW","date":"2015-11-30","pret":0.02108,"close":60.43}
{"ticker":"DW","date":"2015-12-01","pret":-0.01844,"close":61.78}
{"ticker":"DW","date":"2015-12-02","pret":0.01455,"close":60.73}
{"ticker":"DW","date":"2015-12-03","pret":-0.00864,"close":59.59}
{"ticker":"DW","date":"2015-12-04","pret":-0.02018,"close":60.52}
{"ticker":"DW","date":"2015-12-07","pret":0.0113,"close":59.54}
{"ticker":"DW","date":"2015-12-08","pret":-0.02458,"close":59.07}
{"ticker":"DW","date":"2015-12-09","pret":-0.00526,"close":58.82}
{"ticker":"DW","date":"2015-12-10","pret":0.00374,"close":58.62}
{"ticker":"DW","date":"2015-12-11","pret":-0.02177,"close":57.97}
{"ticker":"DW","date":"2015-12-14","pret":0.00311,"close":58.03}
{"ticker":"DW","date":"2015-12-15","pret":0.0098,"close":59.43}
{"ticker":"DW","date":"2015-12-16","pret":0.02483,"close":60.76}
{"ticker":"DW","date":"2015-12-17"}
{"ticker":"DW","date":"2015-12-18","pret":-0.00972,"close":59.61}
{"ticker":"DW","date":"2015-12-21","pret":0.00906,"close":60.16}
{"ticker":"DW","date":"2015-12-22","pret":0.00798,"close":60.42}
{"ticker":"DW","date":"2015-12-23","pret":0.00545,"close":60.69}
{"ticker":"DW","date":"2015-12-24","pret":0.00526,"close":61}
{"ticker":"DW","date":"2015-12-28","pret":-0.00608,"close":61.14}
{"ticker":"DW","date":"2015-12-29","pret":0.01099,"close":61.56}
{"ticker":"DW","date":"2015-12-30","pret":0.00033,"close":61.82}
{"ticker":"DW","date":"2015-12-31","pret":0.00179,"close":60.89}
{"ticker":"DW","date":"2016-01-04","pret":-0.02238,"close":58.59}
{"ticker":"DW","date":"2016-01-05","pret":-0.01949,"close":57.52}
{"ticker":"DWA","date":"2015-01-02","pret":0.0302,"close":22.65}
{"ticker":"DWA","date":"2015-01-05","pret":0.00178,"close":22.17}
{"ticker":"DWA","date":"2015-01-06","pret":-0.01204,"close":21.72}
{"ticker":"DWA","date":"2015-01-07","pret":-0.01492,"close":21.78}
{"ticker":"DWA","date":"2015-01-08","pret":0.00091,"close":22.52}
{"ticker":"DWA","date":"2015-01-09","pret":0.02338,"close":22.42}
{"ticker":"DWA","date":"2015-01-12","pret":-0.00312,"close":23.01}
{"ticker":"DWA","date":"2015-01-13","pret":0.02943,"close":22.54}
{"ticker":"DWA","date":"2015-01-14","pret":-0.03569,"close":21.72}
{"ticker":"DWA","date":"2015-01-15","pret":-0.01719,"close":21.32}
{"ticker":"DWA","date":"2015-01-16","pret":-0.03059,"close":22.16}
{"ticker":"DWA","date":"2015-01-20","pret":0.03195,"close":20.56}
{"ticker":"DWA","date":"2015-01-21","pret":-0.06302,"close":20.68}
{"ticker":"DWA","date":"2015-01-22","pret":0.0135,"close":21.31}
{"ticker":"DWA","date":"2015-01-23","pret":-0.08336,"close":19.67}
{"ticker":"DWA","date":"2015-01-26","pret":0.05519,"close":20.16}
{"ticker":"DWA","date":"2015-01-27","pret":-0.01789,"close":19.82}
{"ticker":"DWA","date":"2015-01-28","pret":-0.00201,"close":18.61}
{"ticker":"DWA","date":"2015-01-29","pret":-0.05421,"close":18.57}
{"ticker":"DWA","date":"2015-01-30","pret":-0.02416,"close":18.67}
{"ticker":"DWA","date":"2015-02-02","pret":0.02522,"close":18.89}
{"ticker":"DWA","date":"2015-02-03","pret":0.00634,"close":18.99}
{"ticker":"DWA","date":"2015-02-04","pret":-0.00211,"close":19.38}
{"ticker":"DWA","date":"2015-02-05","pret":0.02037,"close":19.38}
{"ticker":"DWA","date":"2015-02-06","pret":0.00824,"close":19.87}
{"ticker":"DWA","date":"2015-02-09","pret":0.01829,"close":20.03}
{"ticker":"DWA","date":"2015-02-10","pret":0.01152,"close":19.81}
{"ticker":"DWA","date":"2015-02-11","pret":-0.01504,"close":20.08}
{"ticker":"DWA","date":"2015-02-12","pret":0.02051,"close":20.38}
{"ticker":"DWA","date":"2015-02-13","pret":0.0074,"close":20.72}
{"ticker":"DWA","date":"2015-02-17","pret":0.02043,"close":21.33}
{"ticker":"DWA","date":"2015-02-18","pret":0.02002,"close":20.14}
{"ticker":"DWA","date":"2015-02-19","pret":-0.0553,"close":20.38}
{"ticker":"DWA","date":"2015-02-20","pret":0.02073,"close":20.35}
{"ticker":"DWA","date":"2015-02-23","pret":-0.01476,"close":20.62}
{"ticker":"DWA","date":"2015-02-24","pret":0.02497,"close":21.13}
{"ticker":"DWA","date":"2015-02-25","pret":-0.07426,"close":22.38}
{"ticker":"DWA","date":"2015-02-26","pret":0.12929,"close":21.8}
{"ticker":"DWA","date":"2015-02-27","pret":-0.00321,"close":21.41}
{"ticker":"DWA","date":"2015-03-02","pret":-0.0176,"close":19.94}
{"ticker":"DWA","date":"2015-03-03","pret":-0.07117,"close":20.56}
{"ticker":"DWA","date":"2015-03-04","pret":0.02917,"close":21.74}
{"ticker":"DWA","date":"2015-03-05","pret":0.06097,"close":22.03}
{"ticker":"DWA","date":"2015-03-06","pret":0.00046,"close":21.8}
{"ticker":"DWA","date":"2015-03-09","pret":-0.00046,"close":22.05}
{"ticker":"DWA","date":"2015-03-10","pret":-0.00092,"close":21.47}
{"ticker":"DWA","date":"2015-03-11","pret":-0.01247,"close":22.18}
{"ticker":"DWA","date":"2015-03-12","pret":0.03246,"close":22.72}
{"ticker":"DWA","date":"2015-03-13","pret":0.0018,"close":22.51}
{"ticker":"DWA","date":"2015-03-16","pret":0.01294,"close":22.66}
{"ticker":"DWA","date":"2015-03-17","pret":-0.00178,"close":22.08}
{"ticker":"DWA","date":"2015-03-18","pret":-0.02473,"close":21.97}
{"ticker":"DWA","date":"2015-03-19","pret":-0.0041,"close":21.88}
{"ticker":"DWA","date":"2015-03-20","pret":0.00319,"close":22}
{"ticker":"DWA","date":"2015-03-23","pret":0.00228,"close":22.76}
{"ticker":"DWA","date":"2015-03-24","pret":0.03,"close":22.74}
{"ticker":"DWA","date":"2015-03-25","pret":0.01097,"close":22.02}
{"ticker":"DWA","date":"2015-03-26","pret":-0.03915,"close":22.02}
{"ticker":"DWA","date":"2015-03-27","pret":-0.00182,"close":22.68}
{"ticker":"DWA","date":"2015-03-30","pret":0.09943,"close":24.17}
{"ticker":"DWA","date":"2015-03-31","pret":-0.01576,"close":24.2}
{"ticker":"DWA","date":"2015-04-01","pret":0.00833,"close":24}
{"ticker":"DWA","date":"2015-04-02","pret":-0.00499,"close":24.63}
{"ticker":"DWA","date":"2015-04-06","pret":0.02266,"close":25.41}
{"ticker":"DWA","date":"2015-04-07","pret":0.02891,"close":25.16}
{"ticker":"DWA","date":"2015-04-08","pret":-0.00476,"close":25.55}
{"ticker":"DWA","date":"2015-04-09","pret":0.01107,"close":25.53}
{"ticker":"DWA","date":"2015-04-10","pret":0.00236,"close":25.38}
{"ticker":"DWA","date":"2015-04-13","pret":-0.00354,"close":25.18}
{"ticker":"DWA","date":"2015-04-14","pret":-0.0087,"close":25.14}
{"ticker":"DWA","date":"2015-04-15","pret":-0.00119,"close":25.77}
{"ticker":"DWA","date":"2015-04-16","pret":0.02435,"close":25.93}
{"ticker":"DWA","date":"2015-04-17","pret":-0.00389,"close":25.95}
{"ticker":"DWA","date":"2015-04-20","pret":0.0147,"close":26.2}
{"ticker":"DWA","date":"2015-04-21","pret":0.00765,"close":26.38}
{"ticker":"DWA","date":"2015-04-22","pret":0.00683,"close":26.12}
{"ticker":"DWA","date":"2015-04-23","pret":-0.0141,"close":25.74}
{"ticker":"DWA","date":"2015-04-24","pret":-0.0077,"close":26}
{"ticker":"DWA","date":"2015-04-27","pret":0.01,"close":25.8}
{"ticker":"DWA","date":"2015-04-28","pret":-0.01271,"close":25.33}
{"ticker":"DWA","date":"2015-04-29","pret":-0.01997,"close":26.67}
{"ticker":"DWA","date":"2015-04-30","pret":0.05353,"close":26.06}
{"ticker":"DWA","date":"2015-05-01","pret":-0.05155,"close":24.93}
{"ticker":"DWA","date":"2015-05-04","pret":-0.01833,"close":25.55}
{"ticker":"DWA","date":"2015-05-05","pret":0.0301,"close":24.86}
{"ticker":"DWA","date":"2015-05-06","pret":-0.03252,"close":25.16}
{"ticker":"DWA","date":"2015-05-07","pret":0.01401,"close":24.34}
{"ticker":"DWA","date":"2015-05-08","pret":-0.0217,"close":24.24}
{"ticker":"DWA","date":"2015-05-11","pret":-0.01638,"close":24.57}
{"ticker":"DWA","date":"2015-05-12","pret":0.00576,"close":24.82}
{"ticker":"DWA","date":"2015-05-13","pret":0.02072,"close":25.22}
{"ticker":"DWA","date":"2015-05-14","pret":0.02227,"close":24.83}
{"ticker":"DWA","date":"2015-05-15","pret":-0.02146,"close":24.74}
{"ticker":"DWA","date":"2015-05-18","pret":-0.00685,"close":26.15}
{"ticker":"DWA","date":"2015-05-19","pret":0.06158,"close":26.09}
{"ticker":"DWA","date":"2015-05-20","pret":-0.00649,"close":26.48}
{"ticker":"DWA","date":"2015-05-21","pret":0.01444,"close":26.94}
{"ticker":"DWA","date":"2015-05-22","pret":0.01758,"close":26.95}
{"ticker":"DWA","date":"2015-05-26","pret":-0.00111,"close":27.12}
{"ticker":"DWA","date":"2015-05-27","pret":0.0074,"close":26.98}
{"ticker":"DWA","date":"2015-05-28","pret":-0.00814,"close":26.79}
{"ticker":"DWA","date":"2015-05-29","pret":-0.00708,"close":26.95}
{"ticker":"DWA","date":"2015-06-01","pret":0.00894,"close":27.05}
{"ticker":"DWA","date":"2015-06-02","pret":0.00222,"close":27.08}
{"ticker":"DWA","date":"2015-06-03","pret":-0.00148,"close":27.31}
{"ticker":"DWA","date":"2015-06-04","pret":0.00959,"close":27.46}
{"ticker":"DWA","date":"2015-06-05","pret":0.0332,"close":28.32}
{"ticker":"DWA","date":"2015-06-08","pret":0.00284,"close":28}
{"ticker":"DWA","date":"2015-06-09","pret":-0.01858,"close":27.84}
{"ticker":"DWA","date":"2015-06-10","pret":-0.02335,"close":26.4}
{"ticker":"DWA","date":"2015-06-11","pret":-0.02202,"close":27.46}
{"ticker":"DWA","date":"2015-06-12","pret":0.03121,"close":27.55}
{"ticker":"DWA","date":"2015-06-15","pret":0.02099,"close":27.74}
{"ticker":"DWA","date":"2015-06-16","pret":-0.01153,"close":27.55}
{"ticker":"DWA","date":"2015-06-17","pret":0.00289,"close":27.21}
{"ticker":"DWA","date":"2015-06-18","pret":-0.0186,"close":27.18}
{"ticker":"DWA","date":"2015-06-19","pret":0.00367,"close":27.73}
{"ticker":"DWA","date":"2015-06-22","pret":0.02176,"close":27.76}
{"ticker":"DWA","date":"2015-06-23","pret":-0.0036,"close":27.48}
{"ticker":"DWA","date":"2015-06-24","pret":-0.01707,"close":28.01}
{"ticker":"DWA","date":"2015-06-25","pret":0.03102,"close":27.73}
{"ticker":"DWA","date":"2015-06-26","pret":-0.01792,"close":27.8}
{"ticker":"DWA","date":"2015-06-29","pret":-0.00507,"close":26.16}
{"ticker":"DWA","date":"2015-06-30","pret":-0.04534,"close":26.38}
{"ticker":"DWA","date":"2015-07-01","pret":0.01247,"close":26.05}
{"ticker":"DWA","date":"2015-07-02","pret":-0.01895,"close":25.92}
{"ticker":"DWA","date":"2015-07-06","pret":-0.01543,"close":26.08}
{"ticker":"DWA","date":"2015-07-07","pret":0.01313,"close":25.6}
{"ticker":"DWA","date":"2015-07-08","pret":-0.02564,"close":24.49}
{"ticker":"DWA","date":"2015-07-09","pret":-0.02915,"close":24.86}
{"ticker":"DWA","date":"2015-07-10","pret":0.01328,"close":25.27}
{"ticker":"DWA","date":"2015-07-13","pret":0.01744,"close":25.46}
{"ticker":"DWA","date":"2015-07-14","pret":-0.00118,"close":25.97}
{"ticker":"DWA","date":"2015-07-15","pret":0.02025,"close":25.83}
{"ticker":"DWA","date":"2015-07-16","pret":0.01188,"close":26.34}
{"ticker":"DWA","date":"2015-07-17","pret":0.00228,"close":26.4}
{"ticker":"DWA","date":"2015-07-20","pret":0.00531,"close":26.41}
{"ticker":"DWA","date":"2015-07-21","pret":-0.00379,"close":25.58}
{"ticker":"DWA","date":"2015-07-22","pret":-0.03201,"close":25.75}
{"ticker":"DWA","date":"2015-07-23","pret":0.02858,"close":25.78}
{"ticker":"DWA","date":"2015-07-24","pret":-0.02039,"close":25.29}
{"ticker":"DWA","date":"2015-07-27","pret":-0.02918,"close":24.96}
{"ticker":"DWA","date":"2015-07-28","pret":0.00598,"close":25.35}
{"ticker":"DWA","date":"2015-07-29","pret":0.00595,"close":25.4}
{"ticker":"DWA","date":"2015-07-30","pret":0.00473,"close":24.47}
{"ticker":"DWA","date":"2015-07-31","pret":-0.03362,"close":24.11}
{"ticker":"DWA","date":"2015-08-03","pret":-0.01476,"close":23.81}
{"ticker":"DWA","date":"2015-08-04","pret":-0.01163,"close":23.98}
{"ticker":"DWA","date":"2015-08-05","pret":-0.04051,"close":21}
{"ticker":"DWA","date":"2015-08-06","pret":-0.08963,"close":20.62}
{"ticker":"DWA","date":"2015-08-07","pret":-0.01728,"close":20.2}
{"ticker":"DWA","date":"2015-08-10","pret":-0.01316,"close":20.94}
{"ticker":"DWA","date":"2015-08-11","pret":0.01219,"close":20.41}
{"ticker":"DWA","date":"2015-08-12","pret":-0.02752,"close":20}
{"ticker":"DWA","date":"2015-08-13","pret":-0.0065,"close":19.67}
{"ticker":"DWA","date":"2015-08-14","pret":-0.01873,"close":19.54}
{"ticker":"DWA","date":"2015-08-17","pret":-0.00821,"close":19.65}
{"ticker":"DWA","date":"2015-08-18","pret":0.01127,"close":19.44}
{"ticker":"DWA","date":"2015-08-19","pret":-0.01592,"close":19.2}
{"ticker":"DWA","date":"2015-08-20","pret":-0.01093,"close":18.17}
{"ticker":"DWA","date":"2015-08-21","pret":-0.06989,"close":19.08}
{"ticker":"DWA","date":"2015-08-24","pret":0.04338,"close":19.08}
{"ticker":"DWA","date":"2015-08-25","pret":0.06853,"close":19.26}
{"ticker":"DWA","date":"2015-08-26","pret":-0.01212,"close":19.75}
{"ticker":"DWA","date":"2015-08-27","pret":0.01412,"close":20.32}
{"ticker":"DWA","date":"2015-08-28","pret":0.00996,"close":20.29}
{"ticker":"DWA","date":"2015-08-31","pret":0.00297,"close":19.94}
{"ticker":"DWA","date":"2015-09-01","pret":-0.0347,"close":19.45}
{"ticker":"DWA","date":"2015-09-02","pret":0.00917,"close":20.15}
{"ticker":"DWA","date":"2015-09-03","pret":0.02702,"close":21.03}
{"ticker":"DWA","date":"2015-09-04","pret":0.02293,"close":20.58}
{"ticker":"DWA","date":"2015-09-08","pret":0.01056,"close":21.2}
{"ticker":"DWA","date":"2015-09-09","pret":0.02359,"close":20.86}
{"ticker":"DWA","date":"2015-09-10","pret":-0.02789,"close":20.7}
{"ticker":"DWA","date":"2015-09-11","pret":-0.03215,"close":19.58}
{"ticker":"DWA","date":"2015-09-14","pret":-0.03066,"close":18.52}
{"ticker":"DWA","date":"2015-09-15","pret":-0.05078,"close":18.95}
{"ticker":"DWA","date":"2015-09-16","pret":0.02073,"close":19.34}
{"ticker":"DWA","date":"2015-09-17","pret":0.01721,"close":19.13}
{"ticker":"DWA","date":"2015-09-18","pret":-0.02938,"close":18.5}
{"ticker":"DWA","date":"2015-09-21","pret":-0.00534,"close":18.32}
{"ticker":"DWA","date":"2015-09-22","pret":-0.02768,"close":17.85}
{"ticker":"DWA","date":"2015-09-23","pret":-0.01497,"close":17.5}
{"ticker":"DWA","date":"2015-09-24","pret":-0.02661,"close":17.63}
{"ticker":"DWA","date":"2015-09-25","pret":0.01763,"close":17.15}
{"ticker":"DWA","date":"2015-09-28","pret":-0.02801,"close":17.21}
{"ticker":"DWA","date":"2015-09-29","pret":0.00463,"close":17.14}
{"ticker":"DWA","date":"2015-09-30","pret":-0.00579,"close":17.45}
{"ticker":"DWA","date":"2015-10-01","pret":0.01555,"close":17.94}
{"ticker":"DWA","date":"2015-10-02","pret":0.0108,"close":18.67}
{"ticker":"DWA","date":"2015-10-05","pret":0.06032,"close":18.86}
{"ticker":"DWA","date":"2015-10-06","pret":0.00478,"close":18.94}
{"ticker":"DWA","date":"2015-10-07","pret":0.00896,"close":19.81}
{"ticker":"DWA","date":"2015-10-08","pret":0.03912,"close":20.44}
{"ticker":"DWA","date":"2015-10-09","pret":0.03959,"close":20.52}
{"ticker":"DWA","date":"2015-10-12","pret":-0.00779,"close":20.18}
{"ticker":"DWA","date":"2015-10-13","pret":-0.02275,"close":20.07}
{"ticker":"DWA","date":"2015-10-14","pret":0.00499,"close":20.51}
{"ticker":"DWA","date":"2015-10-15","pret":0.02361,"close":21.13}
{"ticker":"DWA","date":"2015-10-16","pret":0.02733,"close":21.15}
{"ticker":"DWA","date":"2015-10-19","pret":-0.0076,"close":21.1}
{"ticker":"DWA","date":"2015-10-20","pret":0.0057,"close":20.74}
{"ticker":"DWA","date":"2015-10-21","pret":-0.01,"close":20.23}
{"ticker":"DWA","date":"2015-10-22","pret":-0.02619,"close":20.82}
{"ticker":"DWA","date":"2015-10-23","pret":0.03667,"close":21.18}
{"ticker":"DWA","date":"2015-10-26","pret":-0.00047,"close":21.2}
{"ticker":"DWA","date":"2015-10-27","pret":-0.00047,"close":20.58}
{"ticker":"DWA","date":"2015-10-28","pret":-0.01963,"close":21.9}
{"ticker":"DWA","date":"2015-10-29","pret":0.05458,"close":21.94}
{"ticker":"DWA","date":"2015-10-30","pret":-0.04447,"close":20.24}
{"ticker":"DWA","date":"2015-11-02","pret":-0.03309,"close":20.21}
{"ticker":"DWA","date":"2015-11-03","pret":0.00099,"close":20.31}
{"ticker":"DWA","date":"2015-11-04","pret":0.00935,"close":20.14}
{"ticker":"DWA","date":"2015-11-05","pret":-0.01182,"close":20.21}
{"ticker":"DWA","date":"2015-11-06","pret":0.08635,"close":23.18}
{"ticker":"DWA","date":"2015-11-09","pret":0.05138,"close":22.89}
{"ticker":"DWA","date":"2015-11-10","pret":-0.01173,"close":23.67}
{"ticker":"DWA","date":"2015-11-11","pret":0.03055,"close":23.55}
{"ticker":"DWA","date":"2015-11-12","pret":-0.01065,"close":23.43}
{"ticker":"DWA","date":"2015-11-13","pret":0.00043,"close":23.23}
{"ticker":"DWA","date":"2015-11-16","pret":-0.00343,"close":23.22}
{"ticker":"DWA","date":"2015-11-17","pret":-0.00215,"close":22.96}
{"ticker":"DWA","date":"2015-11-18","pret":-0.00952,"close":23.21}
{"ticker":"DWA","date":"2015-11-19","pret":0.00952,"close":24.32}
{"ticker":"DWA","date":"2015-11-20","pret":0.05241,"close":24.73}
{"ticker":"DWA","date":"2015-11-23","pret":0.01339,"close":24.58}
{"ticker":"DWA","date":"2015-11-24","pret":-0.01707,"close":24.49}
{"ticker":"DWA","date":"2015-11-25","pret":0.00654,"close":25.01}
{"ticker":"DWA","date":"2015-11-26"}
{"ticker":"DWA","date":"2015-11-27","pret":0.01215,"close":24.69}
{"ticker":"DWA","date":"2015-11-30","pret":-0.00565,"close":24.64}
{"ticker":"DWA","date":"2015-12-01","pret":-0.0004,"close":24.87}
{"ticker":"DWA","date":"2015-12-02","pret":0.00847,"close":24.38}
{"ticker":"DWA","date":"2015-12-03","pret":-0.02192,"close":23.95}
{"ticker":"DWA","date":"2015-12-04","pret":-0.0128,"close":24.39}
{"ticker":"DWA","date":"2015-12-07","pret":0.0091,"close":24.65}
{"ticker":"DWA","date":"2015-12-08","pret":0.00493,"close":24.7}
{"ticker":"DWA","date":"2015-12-09","pret":0.02069,"close":25.46}
{"ticker":"DWA","date":"2015-12-10","pret":0.02302,"close":25.48}
{"ticker":"DWA","date":"2015-12-11","pret":-0.01901,"close":24.57}
{"ticker":"DWA","date":"2015-12-14","pret":-0.01369,"close":24.69}
{"ticker":"DWA","date":"2015-12-15","pret":0.00928,"close":25.32}
{"ticker":"DWA","date":"2015-12-16","pret":0.02812,"close":25.76}
{"ticker":"DWA","date":"2015-12-17"}
{"ticker":"DWA","date":"2015-12-18","pret":-0.00902,"close":25.81}
{"ticker":"DWA","date":"2015-12-21","pret":0.02606,"close":25.86}
{"ticker":"DWA","date":"2015-12-22","pret":-0.00385,"close":26.27}
{"ticker":"DWA","date":"2015-12-23","pret":0.01757,"close":26.75}
{"ticker":"DWA","date":"2015-12-24","pret":0.01204,"close":26.62}
{"ticker":"DWA","date":"2015-12-28","pret":-0.01965,"close":26.36}
{"ticker":"DWA","date":"2015-12-29","pret":0.01326,"close":26.58}
{"ticker":"DWA","date":"2015-12-30","pret":-0.00075,"close":26.17}
{"ticker":"DWA","date":"2015-12-31","pret":-0.02017,"close":25.77}
{"ticker":"DWA","date":"2016-01-04","pret":-0.04041,"close":23.99}
{"ticker":"DWA","date":"2016-01-05","pret":-0.03131,"close":24.98}
{"ticker":"DWRE","date":"2015-01-02","pret":0.00382,"close":56.43}
{"ticker":"DWRE","date":"2015-01-05","pret":-0.03505,"close":55.15}
{"ticker":"DWRE","date":"2015-01-06","pret":-0.00539,"close":53.64}
{"ticker":"DWRE","date":"2015-01-07","pret":-0.02297,"close":53.03}
{"ticker":"DWRE","date":"2015-01-08","pret":-0.01468,"close":54.27}
{"ticker":"DWRE","date":"2015-01-09","pret":0.01301,"close":55.51}
{"ticker":"DWRE","date":"2015-01-12","pret":0.02679,"close":53.64}
{"ticker":"DWRE","date":"2015-01-13","pret":-0.02642,"close":51.69}
{"ticker":"DWRE","date":"2015-01-14","pret":-0.0674,"close":50.18}
{"ticker":"DWRE","date":"2015-01-15","pret":-0.00297,"close":47.78}
{"ticker":"DWRE","date":"2015-01-16","pret":-0.05916,"close":49.5}
{"ticker":"DWRE","date":"2015-01-20","pret":0.04158,"close":50.51}
{"ticker":"DWRE","date":"2015-01-21","pret":0.01143,"close":52.03}
{"ticker":"DWRE","date":"2015-01-22","pret":0.04844,"close":53.64}
{"ticker":"DWRE","date":"2015-01-23","pret":0.01974,"close":53.98}
{"ticker":"DWRE","date":"2015-01-26","pret":0.00538,"close":53.94}
{"ticker":"DWRE","date":"2015-01-27","pret":-0.02153,"close":54.28}
{"ticker":"DWRE","date":"2015-01-28","pret":0.03459,"close":54.14}
{"ticker":"DWRE","date":"2015-01-29","pret":-0.01084,"close":54.85}
{"ticker":"DWRE","date":"2015-01-30","pret":0.00222,"close":53.56}
{"ticker":"DWRE","date":"2015-02-02","pret":-0.00555,"close":53.59}
{"ticker":"DWRE","date":"2015-02-03","pret":0.00259,"close":54.55}
{"ticker":"DWRE","date":"2015-02-04","pret":0.00166,"close":54.9}
{"ticker":"DWRE","date":"2015-02-05","pret":0.01593,"close":56.27}
{"ticker":"DWRE","date":"2015-02-06","pret":0.01925,"close":56.6}
{"ticker":"DWRE","date":"2015-02-09","pret":0.00107,"close":56.18}
{"ticker":"DWRE","date":"2015-02-10","pret":0.00851,"close":56.52}
{"ticker":"DWRE","date":"2015-02-11","pret":-0.00709,"close":57.27}
{"ticker":"DWRE","date":"2015-02-12","pret":0.02736,"close":55.54}
{"ticker":"DWRE","date":"2015-02-13","pret":-0.04024,"close":55.99}
{"ticker":"DWRE","date":"2015-02-17","pret":0.00646,"close":54.89}
{"ticker":"DWRE","date":"2015-02-18","pret":-0.01951,"close":54.13}
{"ticker":"DWRE","date":"2015-02-19","pret":0.00237,"close":55.78}
{"ticker":"DWRE","date":"2015-02-20","pret":0.01607,"close":62.48}
{"ticker":"DWRE","date":"2015-02-23","pret":0.10531,"close":61.62}
{"ticker":"DWRE","date":"2015-02-24","pret":-0.00663,"close":61.18}
{"ticker":"DWRE","date":"2015-02-25","pret":-0.00439,"close":62.67}
{"ticker":"DWRE","date":"2015-02-26","pret":0.02224,"close":64.55}
{"ticker":"DWRE","date":"2015-02-27","pret":0.02348,"close":63.19}
{"ticker":"DWRE","date":"2015-03-02","pret":-0.0187,"close":64.17}
{"ticker":"DWRE","date":"2015-03-03","pret":0.01073,"close":63.48}
{"ticker":"DWRE","date":"2015-03-04","pret":-0.01439,"close":64.36}
{"ticker":"DWRE","date":"2015-03-05","pret":0.0236,"close":65.1}
{"ticker":"DWRE","date":"2015-03-06","pret":-0.00031,"close":67.05}
{"ticker":"DWRE","date":"2015-03-09","pret":0.04085,"close":65.43}
{"ticker":"DWRE","date":"2015-03-10","pret":-0.03604,"close":62.99}
{"ticker":"DWRE","date":"2015-03-11","pret":-0.02191,"close":63.53}
{"ticker":"DWRE","date":"2015-03-12","pret":0.01258,"close":64.15}
{"ticker":"DWRE","date":"2015-03-13","pret":-0.00125,"close":62.28}
{"ticker":"DWRE","date":"2015-03-16","pret":-0.01896,"close":63}
{"ticker":"DWRE","date":"2015-03-17","pret":-0.00176,"close":63}
{"ticker":"DWRE","date":"2015-03-18","pret":0.00446,"close":63.72}
{"ticker":"DWRE","date":"2015-03-19","pret":0.00855,"close":63.46}
{"ticker":"DWRE","date":"2015-03-20","pret":0.00848,"close":62.38}
{"ticker":"DWRE","date":"2015-03-23","pret":-0.02678,"close":62.69}
{"ticker":"DWRE","date":"2015-03-24","pret":0.00369,"close":62.85}
{"ticker":"DWRE","date":"2015-03-25","pret":0.00511,"close":59.95}
{"ticker":"DWRE","date":"2015-03-26","pret":-0.05178,"close":60.79}
{"ticker":"DWRE","date":"2015-03-27","pret":0.02008,"close":62.02}
{"ticker":"DWRE","date":"2015-03-30","pret":0.02403,"close":62.47}
{"ticker":"DWRE","date":"2015-03-31","pret":-0.00886,"close":60.9}
{"ticker":"DWRE","date":"2015-04-01","pret":-0.01846,"close":58.66}
{"ticker":"DWRE","date":"2015-04-02","pret":-0.03353,"close":59.39}
{"ticker":"DWRE","date":"2015-04-06","pret":0.00408,"close":58.46}
{"ticker":"DWRE","date":"2015-04-07","pret":0.0432,"close":61.78}
{"ticker":"DWRE","date":"2015-04-08","pret":0.00874,"close":62.73}
{"ticker":"DWRE","date":"2015-04-09","pret":0.00867,"close":63.5}
{"ticker":"DWRE","date":"2015-04-10","pret":0.01727,"close":63.57}
{"ticker":"DWRE","date":"2015-04-13","pret":0.00016,"close":62.15}
{"ticker":"DWRE","date":"2015-04-14","pret":-0.02448,"close":61.75}
{"ticker":"DWRE","date":"2015-04-15","pret":0.00032,"close":63.86}
{"ticker":"DWRE","date":"2015-04-16","pret":0.02463,"close":65.22}
{"ticker":"DWRE","date":"2015-04-17","pret":0.01232,"close":63.64}
{"ticker":"DWRE","date":"2015-04-20","pret":0,"close":63.87}
{"ticker":"DWRE","date":"2015-04-21","pret":-0.00388,"close":64.04}
{"ticker":"DWRE","date":"2015-04-22","pret":-0.00016,"close":65.4}
{"ticker":"DWRE","date":"2015-04-23","pret":0.02156,"close":64.73}
{"ticker":"DWRE","date":"2015-04-24","pret":-0.01442,"close":64.28}
{"ticker":"DWRE","date":"2015-04-27","pret":-0.0062,"close":64.19}
{"ticker":"DWRE","date":"2015-04-28","pret":-0.00405,"close":64.29}
{"ticker":"DWRE","date":"2015-04-29","pret":0.00156,"close":63.17}
{"ticker":"DWRE","date":"2015-04-30","pret":-0.02494,"close":61.6}
{"ticker":"DWRE","date":"2015-05-01","pret":-0.01044,"close":61.23}
{"ticker":"DWRE","date":"2015-05-04","pret":-0.00632,"close":61.16}
{"ticker":"DWRE","date":"2015-05-05","pret":-0.00277,"close":61.24}
{"ticker":"DWRE","date":"2015-05-06","pret":0.00163,"close":62.05}
{"ticker":"DWRE","date":"2015-05-07","pret":-0.04069,"close":60.35}
{"ticker":"DWRE","date":"2015-05-08","pret":0.03153,"close":59.33}
{"ticker":"DWRE","date":"2015-05-11","pret":-0.02041,"close":60.19}
{"ticker":"DWRE","date":"2015-05-12","pret":0.00702,"close":60.09}
{"ticker":"DWRE","date":"2015-05-13","pret":0.00482,"close":61.97}
{"ticker":"DWRE","date":"2015-05-14","pret":0.03018,"close":63.28}
{"ticker":"DWRE","date":"2015-05-15","pret":0.01674,"close":62.79}
{"ticker":"DWRE","date":"2015-05-18","pret":-0.00953,"close":63.91}
{"ticker":"DWRE","date":"2015-05-19","pret":0.01583,"close":63.09}
{"ticker":"DWRE","date":"2015-05-20","pret":-0.00362,"close":62.9}
{"ticker":"DWRE","date":"2015-05-21","pret":-0.00918,"close":64.09}
{"ticker":"DWRE","date":"2015-05-22","pret":0.01343,"close":63.53}
{"ticker":"DWRE","date":"2015-05-26","pret":-0.00867,"close":62.57}
{"ticker":"DWRE","date":"2015-05-27","pret":-0.00875,"close":63.3}
{"ticker":"DWRE","date":"2015-05-28","pret":0.00573,"close":63.29}
{"ticker":"DWRE","date":"2015-05-29","pret":0.00143,"close":62.28}
{"ticker":"DWRE","date":"2015-06-01","pret":-0.01341,"close":61.01}
{"ticker":"DWRE","date":"2015-06-02","pret":-0.02688,"close":60.72}
{"ticker":"DWRE","date":"2015-06-03","pret":0.00757,"close":62.77}
{"ticker":"DWRE","date":"2015-06-04","pret":0.02156,"close":62.09}
{"ticker":"DWRE","date":"2015-06-05","pret":-0.00064,"close":64.27}
{"ticker":"DWRE","date":"2015-06-08","pret":0.02707,"close":65.69}
{"ticker":"DWRE","date":"2015-06-09","pret":0.02803,"close":66.86}
{"ticker":"DWRE","date":"2015-06-10","pret":0.0188,"close":68.96}
{"ticker":"DWRE","date":"2015-06-11","pret":0.02516,"close":67.26}
{"ticker":"DWRE","date":"2015-06-12","pret":-0.0286,"close":66.37}
{"ticker":"DWRE","date":"2015-06-15","pret":-0.0175,"close":66.73}
{"ticker":"DWRE","date":"2015-06-16","pret":0.01105,"close":70.04}
{"ticker":"DWRE","date":"2015-06-17","pret":0.05505,"close":69.42}
{"ticker":"DWRE","date":"2015-06-18","pret":-0.00657,"close":70.08}
{"ticker":"DWRE","date":"2015-06-19","pret":0.00814,"close":71.32}
{"ticker":"DWRE","date":"2015-06-22","pret":0.01944,"close":71.92}
{"ticker":"DWRE","date":"2015-06-23","pret":0.00459,"close":72.28}
{"ticker":"DWRE","date":"2015-06-24","pret":0.00125,"close":71.25}
{"ticker":"DWRE","date":"2015-06-25","pret":-0.00626,"close":72.5}
{"ticker":"DWRE","date":"2015-06-26","pret":0.01551,"close":72.5}
{"ticker":"DWRE","date":"2015-06-29","pret":-0.01718,"close":68.95}
{"ticker":"DWRE","date":"2015-06-30","pret":-0.03383,"close":71.08}
{"ticker":"DWRE","date":"2015-07-01","pret":0.03955,"close":70.7}
{"ticker":"DWRE","date":"2015-07-02","pret":-0.01541,"close":71.15}
{"ticker":"DWRE","date":"2015-07-06","pret":-0.01751,"close":70.09}
{"ticker":"DWRE","date":"2015-07-07","pret":0.0063,"close":71.27}
{"ticker":"DWRE","date":"2015-07-08","pret":0.0047,"close":69.7}
{"ticker":"DWRE","date":"2015-07-09","pret":0.00142,"close":71.8}
{"ticker":"DWRE","date":"2015-07-10","pret":0.02949,"close":68.99}
{"ticker":"DWRE","date":"2015-07-13","pret":-0.03976,"close":70.66}
{"ticker":"DWRE","date":"2015-07-14","pret":0.0131,"close":71.23}
{"ticker":"DWRE","date":"2015-07-15","pret":0.01097,"close":70.2}
{"ticker":"DWRE","date":"2015-07-16","pret":-0.00716,"close":69.84}
{"ticker":"DWRE","date":"2015-07-17","pret":-0.01048,"close":69.98}
{"ticker":"DWRE","date":"2015-07-20","pret":0.00142,"close":70.77}
{"ticker":"DWRE","date":"2015-07-21","pret":0.00355,"close":72.07}
{"ticker":"DWRE","date":"2015-07-22","pret":0.01281,"close":73.76}
{"ticker":"DWRE","date":"2015-07-23","pret":0.03031,"close":72.38}
{"ticker":"DWRE","date":"2015-07-24","pret":-0.01422,"close":71.14}
{"ticker":"DWRE","date":"2015-07-27","pret":-0.03574,"close":71.77}
{"ticker":"DWRE","date":"2015-07-28","pret":0.03546,"close":72.62}
{"ticker":"DWRE","date":"2015-07-29","pret":0.00234,"close":73.54}
{"ticker":"DWRE","date":"2015-07-30","pret":0.0108,"close":74.6}
{"ticker":"DWRE","date":"2015-07-31","pret":0.01229,"close":75.56}
{"ticker":"DWRE","date":"2015-08-03","pret":0.00121,"close":70.36}
{"ticker":"DWRE","date":"2015-08-04","pret":-0.15989,"close":61.57}
{"ticker":"DWRE","date":"2015-08-05","pret":-0.02485,"close":61.6}
{"ticker":"DWRE","date":"2015-08-06","pret":-0.0161,"close":60.51}
{"ticker":"DWRE","date":"2015-08-07","pret":-0.01753,"close":58.78}
{"ticker":"DWRE","date":"2015-08-10","pret":-0.01293,"close":59.39}
{"ticker":"DWRE","date":"2015-08-11","pret":0.00992,"close":61.05}
{"ticker":"DWRE","date":"2015-08-12","pret":0.0075,"close":61.83}
{"ticker":"DWRE","date":"2015-08-13","pret":0.02412,"close":61.4}
{"ticker":"DWRE","date":"2015-08-14","pret":-0.00439,"close":62.4}
{"ticker":"DWRE","date":"2015-08-17","pret":0.01711,"close":61.63}
{"ticker":"DWRE","date":"2015-08-18","pret":-0.01272,"close":60.5}
{"ticker":"DWRE","date":"2015-08-19","pret":-0.02213,"close":59.04}
{"ticker":"DWRE","date":"2015-08-20","pret":-0.01352,"close":56.7}
{"ticker":"DWRE","date":"2015-08-21","pret":-0.06542,"close":55.69}
{"ticker":"DWRE","date":"2015-08-24","pret":-0.0631,"close":53.51}
{"ticker":"DWRE","date":"2015-08-25","pret":0.05138,"close":53.55}
{"ticker":"DWRE","date":"2015-08-26","pret":-0.00619,"close":54.88}
{"ticker":"DWRE","date":"2015-08-27","pret":0.01612,"close":57.01}
{"ticker":"DWRE","date":"2015-08-28","pret":0.01922,"close":56.95}
{"ticker":"DWRE","date":"2015-08-31","pret":0.00141,"close":55.79}
{"ticker":"DWRE","date":"2015-09-01","pret":-0.03638,"close":52.7}
{"ticker":"DWRE","date":"2015-09-02","pret":-0.02364,"close":52.97}
{"ticker":"DWRE","date":"2015-09-03","pret":-0.00487,"close":54.54}
{"ticker":"DWRE","date":"2015-09-04","pret":0.0151,"close":53.7}
{"ticker":"DWRE","date":"2015-09-08","pret":0.00829,"close":53.97}
{"ticker":"DWRE","date":"2015-09-09","pret":-0.00404,"close":53.13}
{"ticker":"DWRE","date":"2015-09-10","pret":-0.02122,"close":53.96}
{"ticker":"DWRE","date":"2015-09-11","pret":0.0249,"close":54.1}
{"ticker":"DWRE","date":"2015-09-14","pret":-0.0022,"close":54.04}
{"ticker":"DWRE","date":"2015-09-15","pret":-0.00461,"close":54.98}
{"ticker":"DWRE","date":"2015-09-16","pret":0.0154,"close":56.87}
{"ticker":"DWRE","date":"2015-09-17","pret":0.03416,"close":57.2}
{"ticker":"DWRE","date":"2015-09-18","pret":-0.00564,"close":56.33}
{"ticker":"DWRE","date":"2015-09-21","pret":0.00318,"close":56.01}
{"ticker":"DWRE","date":"2015-09-22","pret":-0.0221,"close":54.84}
{"ticker":"DWRE","date":"2015-09-23","pret":-0.00778,"close":55}
{"ticker":"DWRE","date":"2015-09-24","pret":-0.00455,"close":53.64}
{"ticker":"DWRE","date":"2015-09-25","pret":-0.01267,"close":52.17}
{"ticker":"DWRE","date":"2015-09-28","pret":-0.02242,"close":51.6}
{"ticker":"DWRE","date":"2015-09-29","pret":-0.021,"close":52.12}
{"ticker":"DWRE","date":"2015-09-30","pret":0.01113,"close":51.68}
{"ticker":"DWRE","date":"2015-10-01","pret":-0.01306,"close":51.62}
{"ticker":"DWRE","date":"2015-10-02","pret":-0.01422,"close":52.65}
{"ticker":"DWRE","date":"2015-10-05","pret":0.0413,"close":53.42}
{"ticker":"DWRE","date":"2015-10-06","pret":-0.00113,"close":54.07}
{"ticker":"DWRE","date":"2015-10-07","pret":0.02143,"close":54.83}
{"ticker":"DWRE","date":"2015-10-08","pret":0.00698,"close":54.34}
{"ticker":"DWRE","date":"2015-10-09","pret":-0.00606,"close":54.27}
{"ticker":"DWRE","date":"2015-10-12","pret":0.00202,"close":53.4}
{"ticker":"DWRE","date":"2015-10-13","pret":-0.02532,"close":55.23}
{"ticker":"DWRE","date":"2015-10-14","pret":0.04426,"close":54.89}
{"ticker":"DWRE","date":"2015-10-15","pret":-0.0047,"close":56.43}
{"ticker":"DWRE","date":"2015-10-16","pret":0.02753,"close":55.5}
{"ticker":"DWRE","date":"2015-10-19","pret":-0.02717,"close":56.53}
{"ticker":"DWRE","date":"2015-10-20","pret":0.02523,"close":56.16}
{"ticker":"DWRE","date":"2015-10-21","pret":-0.00798,"close":55.06}
{"ticker":"DWRE","date":"2015-10-22","pret":-0.01652,"close":56.94}
{"ticker":"DWRE","date":"2015-10-23","pret":0.03575,"close":58.37}
{"ticker":"DWRE","date":"2015-10-26","pret":0.01818,"close":56.95}
{"ticker":"DWRE","date":"2015-10-27","pret":-0.0342,"close":56}
{"ticker":"DWRE","date":"2015-10-28","pret":-0.00605,"close":56.84}
{"ticker":"DWRE","date":"2015-10-29","pret":0.01454,"close":56.17}
{"ticker":"DWRE","date":"2015-10-30","pret":-0.00636,"close":56.7}
{"ticker":"DWRE","date":"2015-11-02","pret":0.00301,"close":56.12}
{"ticker":"DWRE","date":"2015-11-03","pret":-0.07956,"close":46.06}
{"ticker":"DWRE","date":"2015-11-04","pret":-0.12058,"close":49.11}
{"ticker":"DWRE","date":"2015-11-05","pret":0.0556,"close":49.64}
{"ticker":"DWRE","date":"2015-11-06","pret":0.00833,"close":51.84}
{"ticker":"DWRE","date":"2015-11-09","pret":0.04782,"close":50.04}
{"ticker":"DWRE","date":"2015-11-10","pret":-0.04317,"close":50.1}
{"ticker":"DWRE","date":"2015-11-11","pret":0.01202,"close":49.45}
{"ticker":"DWRE","date":"2015-11-12","pret":-0.02458,"close":49.2}
{"ticker":"DWRE","date":"2015-11-13","pret":-0.00614,"close":46.11}
{"ticker":"DWRE","date":"2015-11-16","pret":-0.05289,"close":46.29}
{"ticker":"DWRE","date":"2015-11-17","pret":-0.00022,"close":45.7}
{"ticker":"DWRE","date":"2015-11-18","pret":-0.01593,"close":46.1}
{"ticker":"DWRE","date":"2015-11-19","pret":-0.03332,"close":49.11}
{"ticker":"DWRE","date":"2015-11-20","pret":0.11338,"close":51.13}
{"ticker":"DWRE","date":"2015-11-23","pret":0.03471,"close":49.52}
{"ticker":"DWRE","date":"2015-11-24","pret":-0.03228,"close":49.64}
{"ticker":"DWRE","date":"2015-11-25","pret":0.00586,"close":49.99}
{"ticker":"DWRE","date":"2015-11-26"}
{"ticker":"DWRE","date":"2015-11-27","pret":0.00362,"close":49.69}
{"ticker":"DWRE","date":"2015-11-30","pret":0.0012,"close":51.15}
{"ticker":"DWRE","date":"2015-12-01","pret":0.02591,"close":50.82}
{"ticker":"DWRE","date":"2015-12-02","pret":-0.0104,"close":50.63}
{"ticker":"DWRE","date":"2015-12-03","pret":0.00177,"close":50.5}
{"ticker":"DWRE","date":"2015-12-04","pret":-0.00533,"close":50.83}
{"ticker":"DWRE","date":"2015-12-07","pret":0.00435,"close":50.61}
{"ticker":"DWRE","date":"2015-12-08","pret":-0.00951,"close":51.01}
{"ticker":"DWRE","date":"2015-12-09","pret":0.01128,"close":50.52}
{"ticker":"DWRE","date":"2015-12-10","pret":-0.00454,"close":50.82}
{"ticker":"DWRE","date":"2015-12-11","pret":-0.00297,"close":49.62}
{"ticker":"DWRE","date":"2015-12-14","pret":-0.01297,"close":50.6}
{"ticker":"DWRE","date":"2015-12-15","pret":0.01949,"close":51.05}
{"ticker":"DWRE","date":"2015-12-16","pret":0.00882,"close":53.03}
{"ticker":"DWRE","date":"2015-12-17"}
{"ticker":"DWRE","date":"2015-12-18","pret":0.02868,"close":52.86}
{"ticker":"DWRE","date":"2015-12-21","pret":0.00869,"close":52.32}
{"ticker":"DWRE","date":"2015-12-22","pret":-0.01516,"close":52.64}
{"ticker":"DWRE","date":"2015-12-23","pret":0.00856,"close":54.4}
{"ticker":"DWRE","date":"2015-12-24","pret":0.03369,"close":54.37}
{"ticker":"DWRE","date":"2015-12-28","pret":-0.00532,"close":54.06}
{"ticker":"DWRE","date":"2015-12-29","pret":-0.00018,"close":54.6}
{"ticker":"DWRE","date":"2015-12-30","pret":0.00679,"close":54.25}
{"ticker":"DWRE","date":"2015-12-31","pret":-0.00881,"close":53.97}
{"ticker":"DWRE","date":"2016-01-04","pret":-0.02597,"close":52.18}
{"ticker":"DWRE","date":"2016-01-05","pret":-0.01296,"close":50.19}
{"ticker":"DX","date":"2015-01-02","pret":-0.01798,"close":8.39}
{"ticker":"DX","date":"2015-01-05","pret":0.00723,"close":8.43}
{"ticker":"DX","date":"2015-01-06","pret":0.0143,"close":8.42}
{"ticker":"DX","date":"2015-01-07","pret":0,"close":8.54}
{"ticker":"DX","date":"2015-01-08","pret":0.01176,"close":8.5}
{"ticker":"DX","date":"2015-01-09","pret":-0.00704,"close":8.44}
{"ticker":"DX","date":"2015-01-12","pret":-0.00709,"close":8.47}
{"ticker":"DX","date":"2015-01-13","pret":0.00591,"close":8.41}
{"ticker":"DX","date":"2015-01-14","pret":-0.01545,"close":8.39}
{"ticker":"DX","date":"2015-01-15","pret":0.00478,"close":8.45}
{"ticker":"DX","date":"2015-01-16","pret":0.00357,"close":8.5}
{"ticker":"DX","date":"2015-01-20","pret":0.01181,"close":8.43}
{"ticker":"DX","date":"2015-01-21","pret":-0.01062,"close":8.38}
{"ticker":"DX","date":"2015-01-22","pret":-0.00356,"close":8.47}
{"ticker":"DX","date":"2015-01-23","pret":0.00948,"close":8.41}
{"ticker":"DX","date":"2015-01-26","pret":-0.00948,"close":8.47}
{"ticker":"DX","date":"2015-01-27","pret":0.00594,"close":8.43}
{"ticker":"DX","date":"2015-01-28","pret":0.00236,"close":8.38}
{"ticker":"DX","date":"2015-01-29","pret":-0.01667,"close":8.4}
{"ticker":"DX","date":"2015-01-30","pret":0.00837,"close":8.37}
{"ticker":"DX","date":"2015-02-02","pret":0,"close":8.29}
{"ticker":"DX","date":"2015-02-03","pret":-0.01318,"close":8.39}
{"ticker":"DX","date":"2015-02-04","pret":0.0096,"close":8.33}
{"ticker":"DX","date":"2015-02-05","pret":-0.00479,"close":8.42}
{"ticker":"DX","date":"2015-02-06","pret":0.00837,"close":8.26}
{"ticker":"DX","date":"2015-02-09","pret":-0.0156,"close":8.25}
{"ticker":"DX","date":"2015-02-10","pret":-0.00242,"close":8.18}
{"ticker":"DX","date":"2015-02-11","pret":-0.01097,"close":8.25}
{"ticker":"DX","date":"2015-02-12","pret":0.01581,"close":8.33}
{"ticker":"DX","date":"2015-02-13","pret":0.00721,"close":8.34}
{"ticker":"DX","date":"2015-02-17","pret":-0.0048,"close":8.33}
{"ticker":"DX","date":"2015-02-18","pret":-0.00241,"close":8.37}
{"ticker":"DX","date":"2015-02-19","pret":0.0096,"close":8.3}
{"ticker":"DX","date":"2015-02-20","pret":-0.0084,"close":8.29}
{"ticker":"DX","date":"2015-02-23","pret":-0.00121,"close":8.29}
{"ticker":"DX","date":"2015-02-24","pret":-0.00484,"close":8.28}
{"ticker":"DX","date":"2015-02-25","pret":0.00363,"close":8.29}
{"ticker":"DX","date":"2015-02-26","pret":0,"close":8.34}
{"ticker":"DX","date":"2015-02-27","pret":0.00362,"close":8.34}
{"ticker":"DX","date":"2015-03-02","pret":0.0048,"close":8.36}
{"ticker":"DX","date":"2015-03-03","pret":-0.0036,"close":8.34}
{"ticker":"DX","date":"2015-03-04","pret":0.0024,"close":8.39}
{"ticker":"DX","date":"2015-03-05","pret":0.00717,"close":8.35}
{"ticker":"DX","date":"2015-03-06","pret":-0.01198,"close":8.16}
{"ticker":"DX","date":"2015-03-09","pret":-0.01212,"close":8.15}
{"ticker":"DX","date":"2015-03-10","pret":-0.00612,"close":8.13}
{"ticker":"DX","date":"2015-03-11","pret":-0.00369,"close":8.15}
{"ticker":"DX","date":"2015-03-12","pret":0.0098,"close":8.21}
{"ticker":"DX","date":"2015-03-13","pret":0.00244,"close":8.18}
{"ticker":"DX","date":"2015-03-16","pret":-0.00244,"close":8.23}
{"ticker":"DX","date":"2015-03-17","pret":0,"close":8.24}
{"ticker":"DX","date":"2015-03-18","pret":0.00608,"close":8.36}
{"ticker":"DX","date":"2015-03-19","pret":0.00845,"close":8.31}
{"ticker":"DX","date":"2015-03-20","pret":-0.00241,"close":8.49}
{"ticker":"DX","date":"2015-03-23","pret":0.01909,"close":8.5}
{"ticker":"DX","date":"2015-03-24","pret":0.00472,"close":8.46}
{"ticker":"DX","date":"2015-03-25","pret":-0.00118,"close":8.38}
{"ticker":"DX","date":"2015-03-26","pret":-0.01185,"close":8.38}
{"ticker":"DX","date":"2015-03-27","pret":0.00119,"close":8.36}
{"ticker":"DX","date":"2015-03-30","pret":-0.00477,"close":8.45}
{"ticker":"DX","date":"2015-03-31","pret":0.00596,"close":8.47}
{"ticker":"DX","date":"2015-04-01","pret":-0.02407,"close":8.24}
{"ticker":"DX","date":"2015-04-02","pret":0.00243,"close":8.2}
{"ticker":"DX","date":"2015-04-06","pret":-0.00365,"close":8.25}
{"ticker":"DX","date":"2015-04-07","pret":0.0085,"close":8.17}
{"ticker":"DX","date":"2015-04-08","pret":-0.0085,"close":8.2}
{"ticker":"DX","date":"2015-04-09","pret":-0.00122,"close":8.14}
{"ticker":"DX","date":"2015-04-10","pret":-0.00244,"close":8.17}
{"ticker":"DX","date":"2015-04-13","pret":-0.00368,"close":8.16}
{"ticker":"DX","date":"2015-04-14","pret":0.00612,"close":8.18}
{"ticker":"DX","date":"2015-04-15","pret":0.00122,"close":8.23}
{"ticker":"DX","date":"2015-04-16","pret":0.00365,"close":8.26}
{"ticker":"DX","date":"2015-04-17","pret":0.00121,"close":8.23}
{"ticker":"DX","date":"2015-04-20","pret":-0.00121,"close":8.25}
{"ticker":"DX","date":"2015-04-21","pret":0.00606,"close":8.26}
{"ticker":"DX","date":"2015-04-22","pret":-0.00121,"close":8.22}
{"ticker":"DX","date":"2015-04-23","pret":-0.00606,"close":8.23}
{"ticker":"DX","date":"2015-04-24","pret":0.00122,"close":8.23}
{"ticker":"DX","date":"2015-04-27","pret":0.00243,"close":8.23}
{"ticker":"DX","date":"2015-04-28","pret":-0.00243,"close":8.2}
{"ticker":"DX","date":"2015-04-29","pret":-0.00854,"close":8.13}
{"ticker":"DX","date":"2015-04-30","pret":-0.00738,"close":8}
{"ticker":"DX","date":"2015-05-01","pret":-0.00868,"close":8.02}
{"ticker":"DX","date":"2015-05-04","pret":-0.00374,"close":7.97}
{"ticker":"DX","date":"2015-05-05","pret":-0.00879,"close":7.83}
{"ticker":"DX","date":"2015-05-06","pret":-0.01141,"close":7.83}
{"ticker":"DX","date":"2015-05-07","pret":0,"close":7.78}
{"ticker":"DX","date":"2015-05-08","pret":0.00128,"close":7.76}
{"ticker":"DX","date":"2015-05-11","pret":-0.0154,"close":7.73}
{"ticker":"DX","date":"2015-05-12","pret":-0.00389,"close":7.74}
{"ticker":"DX","date":"2015-05-13","pret":0.00905,"close":7.74}
{"ticker":"DX","date":"2015-05-14","pret":0,"close":7.74}
{"ticker":"DX","date":"2015-05-15","pret":-0.00258,"close":7.77}
{"ticker":"DX","date":"2015-05-18","pret":-0.00388,"close":7.76}
{"ticker":"DX","date":"2015-05-19","pret":0.00388,"close":7.75}
{"ticker":"DX","date":"2015-05-20","pret":0.00258,"close":7.74}
{"ticker":"DX","date":"2015-05-21","pret":-0.00258,"close":7.72}
{"ticker":"DX","date":"2015-05-22","pret":-0.00129,"close":7.68}
{"ticker":"DX","date":"2015-05-26","pret":-0.0117,"close":7.72}
{"ticker":"DX","date":"2015-05-27","pret":0.00652,"close":7.77}
{"ticker":"DX","date":"2015-05-28","pret":0.00905,"close":7.75}
{"ticker":"DX","date":"2015-05-29","pret":-0.00258,"close":7.77}
{"ticker":"DX","date":"2015-06-01","pret":0.00515,"close":7.84}
{"ticker":"DX","date":"2015-06-02","pret":0.00256,"close":7.81}
{"ticker":"DX","date":"2015-06-03","pret":0.00128,"close":7.78}
{"ticker":"DX","date":"2015-06-04","pret":-0.0077,"close":7.77}
{"ticker":"DX","date":"2015-06-05","pret":-0.00258,"close":7.68}
{"ticker":"DX","date":"2015-06-08","pret":-0.00648,"close":7.69}
{"ticker":"DX","date":"2015-06-09","pret":0.0013,"close":7.66}
{"ticker":"DX","date":"2015-06-10","pret":-0.0013,"close":7.73}
{"ticker":"DX","date":"2015-06-11","pret":0.00648,"close":7.78}
{"ticker":"DX","date":"2015-06-12","pret":0.00516,"close":7.77}
{"ticker":"DX","date":"2015-06-15","pret":-0.00129,"close":7.8}
{"ticker":"DX","date":"2015-06-16","pret":0.00385,"close":7.78}
{"ticker":"DX","date":"2015-06-17","pret":-0.0142,"close":7.73}
{"ticker":"DX","date":"2015-06-18","pret":0.00519,"close":7.82}
{"ticker":"DX","date":"2015-06-19","pret":0.01668,"close":7.92}
{"ticker":"DX","date":"2015-06-22","pret":0.00887,"close":7.93}
{"ticker":"DX","date":"2015-06-23","pret":0,"close":7.87}
{"ticker":"DX","date":"2015-06-24","pret":-0.00632,"close":7.83}
{"ticker":"DX","date":"2015-06-25","pret":-0.0102,"close":7.8}
{"ticker":"DX","date":"2015-06-26","pret":0,"close":7.79}
{"ticker":"DX","date":"2015-06-29","pret":-0.00257,"close":7.64}
{"ticker":"DX","date":"2015-06-30","pret":-0.01816,"close":7.62}
{"ticker":"DX","date":"2015-07-01","pret":-0.02116,"close":7.52}
{"ticker":"DX","date":"2015-07-02","pret":0.00799,"close":7.5}
{"ticker":"DX","date":"2015-07-06","pret":-0.00933,"close":7.54}
{"ticker":"DX","date":"2015-07-07","pret":0.00933,"close":7.63}
{"ticker":"DX","date":"2015-07-08","pret":0.00793,"close":7.59}
{"ticker":"DX","date":"2015-07-09","pret":0.00263,"close":7.5}
{"ticker":"DX","date":"2015-07-10","pret":-0.01854,"close":7.55}
{"ticker":"DX","date":"2015-07-13","pret":0.00932,"close":7.52}
{"ticker":"DX","date":"2015-07-14","pret":-0.00398,"close":7.51}
{"ticker":"DX","date":"2015-07-15","pret":-0.00133,"close":7.51}
{"ticker":"DX","date":"2015-07-16","pret":0,"close":7.52}
{"ticker":"DX","date":"2015-07-17","pret":0.00133,"close":7.51}
{"ticker":"DX","date":"2015-07-20","pret":-0.00266,"close":7.48}
{"ticker":"DX","date":"2015-07-21","pret":0,"close":7.49}
{"ticker":"DX","date":"2015-07-22","pret":0,"close":7.48}
{"ticker":"DX","date":"2015-07-23","pret":-0.00133,"close":7.4}
{"ticker":"DX","date":"2015-07-24","pret":-0.01344,"close":7.26}
{"ticker":"DX","date":"2015-07-27","pret":-0.01913,"close":7.32}
{"ticker":"DX","date":"2015-07-28","pret":0.00961,"close":7.33}
{"ticker":"DX","date":"2015-07-29","pret":0,"close":7.34}
{"ticker":"DX","date":"2015-07-30","pret":0.00273,"close":7.32}
{"ticker":"DX","date":"2015-07-31","pret":-0.00273,"close":7.37}
{"ticker":"DX","date":"2015-08-03","pret":0.00681,"close":7.29}
{"ticker":"DX","date":"2015-08-04","pret":-0.01091,"close":7.28}
{"ticker":"DX","date":"2015-08-05","pret":0.00137,"close":7.19}
{"ticker":"DX","date":"2015-08-06","pret":-0.04196,"close":6.76}
{"ticker":"DX","date":"2015-08-07","pret":-0.0438,"close":6.44}
{"ticker":"DX","date":"2015-08-10","pret":-0.03493,"close":6.56}
{"ticker":"DX","date":"2015-08-11","pret":0.00923,"close":6.73}
{"ticker":"DX","date":"2015-08-12","pret":0.0257,"close":6.8}
{"ticker":"DX","date":"2015-08-13","pret":0.01775,"close":6.9}
{"ticker":"DX","date":"2015-08-14","pret":0.01166,"close":6.95}
{"ticker":"DX","date":"2015-08-17","pret":0.00289,"close":6.99}
{"ticker":"DX","date":"2015-08-18","pret":-0.00145,"close":6.94}
{"ticker":"DX","date":"2015-08-19","pret":-0.00145,"close":6.98}
{"ticker":"DX","date":"2015-08-20","pret":0.00722,"close":6.97}
{"ticker":"DX","date":"2015-08-21","pret":-0.01303,"close":6.81}
{"ticker":"DX","date":"2015-08-24","pret":-0.03864,"close":6.53}
{"ticker":"DX","date":"2015-08-25","pret":0.01055,"close":6.53}
{"ticker":"DX","date":"2015-08-26","pret":-0.00752,"close":6.67}
{"ticker":"DX","date":"2015-08-27","pret":0.01201,"close":6.7}
{"ticker":"DX","date":"2015-08-28","pret":0,"close":6.68}
{"ticker":"DX","date":"2015-08-31","pret":-0.00449,"close":6.7}
{"ticker":"DX","date":"2015-09-01","pret":-0.00904,"close":6.62}
{"ticker":"DX","date":"2015-09-02","pret":0.00904,"close":6.61}
{"ticker":"DX","date":"2015-09-03","pret":-0.00602,"close":6.63}
{"ticker":"DX","date":"2015-09-04","pret":-0.00757,"close":6.61}
{"ticker":"DX","date":"2015-09-08","pret":0.00908,"close":6.65}
{"ticker":"DX","date":"2015-09-09","pret":0.0015,"close":6.58}
{"ticker":"DX","date":"2015-09-10","pret":-0.01058,"close":6.61}
{"ticker":"DX","date":"2015-09-11","pret":0.00455,"close":6.71}
{"ticker":"DX","date":"2015-09-14","pret":0.01799,"close":6.59}
{"ticker":"DX","date":"2015-09-15","pret":-0.01648,"close":6.56}
{"ticker":"DX","date":"2015-09-16","pret":-0.01063,"close":6.47}
{"ticker":"DX","date":"2015-09-17","pret":-0.00766,"close":6.55}
{"ticker":"DX","date":"2015-09-18","pret":0.00154,"close":6.58}
{"ticker":"DX","date":"2015-09-21","pret":0.00917,"close":6.8}
{"ticker":"DX","date":"2015-09-22","pret":0.03441,"close":6.8}
{"ticker":"DX","date":"2015-09-23","pret":0,"close":6.8}
{"ticker":"DX","date":"2015-09-24","pret":0,"close":6.83}
{"ticker":"DX","date":"2015-09-25","pret":0.00294,"close":6.71}
{"ticker":"DX","date":"2015-09-28","pret":-0.01775,"close":6.53}
{"ticker":"DX","date":"2015-09-29","pret":-0.0257,"close":6.61}
{"ticker":"DX","date":"2015-09-30","pret":0.01369,"close":6.56}
{"ticker":"DX","date":"2015-10-01","pret":-0.0091,"close":6.5}
{"ticker":"DX","date":"2015-10-02","pret":-0.04362,"close":6.34}
{"ticker":"DX","date":"2015-10-05","pret":0.01108,"close":6.55}
{"ticker":"DX","date":"2015-10-06","pret":0.03254,"close":6.57}
{"ticker":"DX","date":"2015-10-07","pret":0.00304,"close":6.7}
{"ticker":"DX","date":"2015-10-08","pret":0.01956,"close":6.77}
{"ticker":"DX","date":"2015-10-09","pret":0.01185,"close":6.76}
{"ticker":"DX","date":"2015-10-12","pret":-0.00591,"close":6.82}
{"ticker":"DX","date":"2015-10-13","pret":0.00885,"close":6.72}
{"ticker":"DX","date":"2015-10-14","pret":-0.01479,"close":6.75}
{"ticker":"DX","date":"2015-10-15","pret":0.00594,"close":6.83}
{"ticker":"DX","date":"2015-10-16","pret":0.01324,"close":6.81}
{"ticker":"DX","date":"2015-10-19","pret":-0.00881,"close":6.72}
{"ticker":"DX","date":"2015-10-20","pret":-0.01187,"close":6.8}
{"ticker":"DX","date":"2015-10-21","pret":0.01482,"close":6.76}
{"ticker":"DX","date":"2015-10-22","pret":0,"close":6.8}
{"ticker":"DX","date":"2015-10-23","pret":0.0044,"close":6.78}
{"ticker":"DX","date":"2015-10-26","pret":-0.00735,"close":6.73}
{"ticker":"DX","date":"2015-10-27","pret":-0.00592,"close":6.46}
{"ticker":"DX","date":"2015-10-28","pret":-0.03934,"close":6.75}
{"ticker":"DX","date":"2015-10-29","pret":0.0423,"close":6.67}
{"ticker":"DX","date":"2015-10-30","pret":-0.00891,"close":6.63}
{"ticker":"DX","date":"2015-11-02","pret":-0.01352,"close":6.76}
{"ticker":"DX","date":"2015-11-03","pret":0.01799,"close":6.88}
{"ticker":"DX","date":"2015-11-04","pret":0.02495,"close":6.83}
{"ticker":"DX","date":"2015-11-05","pret":-0.01313,"close":6.77}
{"ticker":"DX","date":"2015-11-06","pret":-0.01182,"close":6.75}
{"ticker":"DX","date":"2015-11-09","pret":-0.00149,"close":6.63}
{"ticker":"DX","date":"2015-11-10","pret":-0.01198,"close":6.7}
{"ticker":"DX","date":"2015-11-11","pret":0.01198,"close":6.71}
{"ticker":"DX","date":"2015-11-12","pret":-0.00298,"close":6.62}
{"ticker":"DX","date":"2015-11-13","pret":-0.01807,"close":6.62}
{"ticker":"DX","date":"2015-11-16","pret":-0.00152,"close":6.63}
{"ticker":"DX","date":"2015-11-17","pret":0.0106,"close":6.6}
{"ticker":"DX","date":"2015-11-18","pret":-0.00604,"close":6.7}
{"ticker":"DX","date":"2015-11-19","pret":0.01055,"close":6.64}
{"ticker":"DX","date":"2015-11-20","pret":-0.0015,"close":6.69}
{"ticker":"DX","date":"2015-11-23","pret":0,"close":6.73}
{"ticker":"DX","date":"2015-11-24","pret":0.00449,"close":6.77}
{"ticker":"DX","date":"2015-11-25","pret":0.00893,"close":6.82}
{"ticker":"DX","date":"2015-11-26"}
{"ticker":"DX","date":"2015-11-27","pret":0.01178,"close":6.86}
{"ticker":"DX","date":"2015-11-30","pret":0.00729,"close":6.87}
{"ticker":"DX","date":"2015-12-01","pret":0.00145,"close":6.8}
{"ticker":"DX","date":"2015-12-02","pret":-0.01462,"close":6.59}
{"ticker":"DX","date":"2015-12-03","pret":-0.03142,"close":6.59}
{"ticker":"DX","date":"2015-12-04","pret":0.00152,"close":6.57}
{"ticker":"DX","date":"2015-12-07","pret":-0.00456,"close":6.51}
{"ticker":"DX","date":"2015-12-08","pret":-0.01536,"close":6.5}
{"ticker":"DX","date":"2015-12-09","pret":0.00617,"close":6.49}
{"ticker":"DX","date":"2015-12-10","pret":-0.00772,"close":6.51}
{"ticker":"DX","date":"2015-12-11","pret":0,"close":6.35}
{"ticker":"DX","date":"2015-12-14","pret":-0.01405,"close":6.19}
{"ticker":"DX","date":"2015-12-15","pret":-0.02871,"close":6.36}
{"ticker":"DX","date":"2015-12-16","pret":0.03498,"close":6.57}
{"ticker":"DX","date":"2015-12-17"}
{"ticker":"DX","date":"2015-12-18","pret":0.03832,"close":6.77}
{"ticker":"DX","date":"2015-12-21","pret":0.02231,"close":6.81}
{"ticker":"DX","date":"2015-12-22","pret":0.00294,"close":6.89}
{"ticker":"DX","date":"2015-12-23","pret":0.016,"close":6.92}
{"ticker":"DX","date":"2015-12-24","pret":0.00144,"close":6.92}
{"ticker":"DX","date":"2015-12-28","pret":-0.00289,"close":6.89}
{"ticker":"DX","date":"2015-12-29","pret":-0.04281,"close":6.51}
{"ticker":"DX","date":"2015-12-30","pret":-0.0152,"close":6.38}
{"ticker":"DX","date":"2015-12-31","pret":-0.03111,"close":6.35}
{"ticker":"DX","date":"2016-01-04","pret":-0.01112,"close":6.35}
{"ticker":"DX","date":"2016-01-05","pret":0.01899,"close":6.53}
{"ticker":"DXCM","date":"2015-01-02","pret":0.00469,"close":54.51}
{"ticker":"DXCM","date":"2015-01-05","pret":-0.02789,"close":55.46}
{"ticker":"DXCM","date":"2015-01-06","pret":0.02031,"close":54.21}
{"ticker":"DXCM","date":"2015-01-07","pret":-0.01038,"close":55.6}
{"ticker":"DXCM","date":"2015-01-08","pret":0.02904,"close":58.37}
{"ticker":"DXCM","date":"2015-01-09","pret":0.03991,"close":58.19}
{"ticker":"DXCM","date":"2015-01-12","pret":-0.00171,"close":59.03}
{"ticker":"DXCM","date":"2015-01-13","pret":0.03498,"close":59.99}
{"ticker":"DXCM","date":"2015-01-14","pret":-0.01683,"close":59.14}
{"ticker":"DXCM","date":"2015-01-15","pret":-0.00084,"close":57.42}
{"ticker":"DXCM","date":"2015-01-16","pret":-0.03649,"close":58.97}
{"ticker":"DXCM","date":"2015-01-20","pret":0.03362,"close":57.5}
{"ticker":"DXCM","date":"2015-01-21","pret":-0.03467,"close":56.24}
{"ticker":"DXCM","date":"2015-01-22","pret":-0.00789,"close":58.11}
{"ticker":"DXCM","date":"2015-01-23","pret":0.01987,"close":57.94}
{"ticker":"DXCM","date":"2015-01-26","pret":0.01439,"close":62.78}
{"ticker":"DXCM","date":"2015-01-27","pret":0.05751,"close":62.32}
{"ticker":"DXCM","date":"2015-01-28","pret":0.00975,"close":60.59}
{"ticker":"DXCM","date":"2015-01-29","pret":-0.03693,"close":61}
{"ticker":"DXCM","date":"2015-01-30","pret":-0.00182,"close":59.78}
{"ticker":"DXCM","date":"2015-02-02","pret":-0.00813,"close":61.31}
{"ticker":"DXCM","date":"2015-02-03","pret":0.02209,"close":61.22}
{"ticker":"DXCM","date":"2015-02-04","pret":-0.00539,"close":60.99}
{"ticker":"DXCM","date":"2015-02-05","pret":0.00425,"close":62.02}
{"ticker":"DXCM","date":"2015-02-06","pret":0.01699,"close":62.48}
{"ticker":"DXCM","date":"2015-02-09","pret":0.00192,"close":61.59}
{"ticker":"DXCM","date":"2015-02-10","pret":-0.00208,"close":62.69}
{"ticker":"DXCM","date":"2015-02-11","pret":0.0064,"close":63.39}
{"ticker":"DXCM","date":"2015-02-12","pret":0.01708,"close":61.94}
{"ticker":"DXCM","date":"2015-02-13","pret":-0.02653,"close":62.68}
{"ticker":"DXCM","date":"2015-02-17","pret":0.01613,"close":62.41}
{"ticker":"DXCM","date":"2015-02-18","pret":-0.01163,"close":62.61}
{"ticker":"DXCM","date":"2015-02-19","pret":0.00256,"close":63.04}
{"ticker":"DXCM","date":"2015-02-20","pret":0.00923,"close":64.42}
{"ticker":"DXCM","date":"2015-02-23","pret":0.02348,"close":63.53}
{"ticker":"DXCM","date":"2015-02-24","pret":-0.01827,"close":61.61}
{"ticker":"DXCM","date":"2015-02-25","pret":-0.02456,"close":63.34}
{"ticker":"DXCM","date":"2015-02-26","pret":0.02251,"close":61.96}
{"ticker":"DXCM","date":"2015-02-27","pret":-0.01736,"close":60.74}
{"ticker":"DXCM","date":"2015-03-02","pret":-0.02686,"close":59.66}
{"ticker":"DXCM","date":"2015-03-03","pret":-0.01614,"close":59.05}
{"ticker":"DXCM","date":"2015-03-04","pret":-0.01283,"close":59.88}
{"ticker":"DXCM","date":"2015-03-05","pret":0.01601,"close":60.55}
{"ticker":"DXCM","date":"2015-03-06","pret":-0.00033,"close":59.59}
{"ticker":"DXCM","date":"2015-03-09","pret":0.00117,"close":59.61}
{"ticker":"DXCM","date":"2015-03-10","pret":-0.01599,"close":58.5}
{"ticker":"DXCM","date":"2015-03-11","pret":-0.00698,"close":59.91}
{"ticker":"DXCM","date":"2015-03-12","pret":0.00698,"close":59.72}
{"ticker":"DXCM","date":"2015-03-13","pret":0.0017,"close":60.03}
{"ticker":"DXCM","date":"2015-03-16","pret":0.02576,"close":63}
{"ticker":"DXCM","date":"2015-03-17","pret":0.03823,"close":62.31}
{"ticker":"DXCM","date":"2015-03-18","pret":-0.00894,"close":62.5}
{"ticker":"DXCM","date":"2015-03-19","pret":-0.00128,"close":63.44}
{"ticker":"DXCM","date":"2015-03-20","pret":0.01909,"close":61.97}
{"ticker":"DXCM","date":"2015-03-23","pret":-0.02812,"close":61.54}
{"ticker":"DXCM","date":"2015-03-24","pret":-0.00195,"close":61.22}
{"ticker":"DXCM","date":"2015-03-25","pret":0.00389,"close":59.77}
{"ticker":"DXCM","date":"2015-03-26","pret":-0.03757,"close":58.37}
{"ticker":"DXCM","date":"2015-03-27","pret":-0.02224,"close":60.16}
{"ticker":"DXCM","date":"2015-03-30","pret":0.04301,"close":61.98}
{"ticker":"DXCM","date":"2015-03-31","pret":0.01437,"close":62.34}
{"ticker":"DXCM","date":"2015-04-01","pret":0.00308,"close":61.49}
{"ticker":"DXCM","date":"2015-04-02","pret":-0.00421,"close":62.95}
{"ticker":"DXCM","date":"2015-04-06","pret":0.01146,"close":63.38}
{"ticker":"DXCM","date":"2015-04-07","pret":0.01812,"close":63.21}
{"ticker":"DXCM","date":"2015-04-08","pret":-0.00712,"close":64.21}
{"ticker":"DXCM","date":"2015-04-09","pret":0.01964,"close":65}
{"ticker":"DXCM","date":"2015-04-10","pret":0.0159,"close":67.89}
{"ticker":"DXCM","date":"2015-04-13","pret":0.04022,"close":67.42}
{"ticker":"DXCM","date":"2015-04-14","pret":-0.00812,"close":67.9}
{"ticker":"DXCM","date":"2015-04-15","pret":0.00856,"close":68.49}
{"ticker":"DXCM","date":"2015-04-16","pret":0.00849,"close":67.93}
{"ticker":"DXCM","date":"2015-04-17","pret":-0.01943,"close":67.4}
{"ticker":"DXCM","date":"2015-04-20","pret":0.01417,"close":68.42}
{"ticker":"DXCM","date":"2015-04-21","pret":0.00468,"close":70.33}
{"ticker":"DXCM","date":"2015-04-22","pret":0.02663,"close":69.28}
{"ticker":"DXCM","date":"2015-04-23","pret":-0.01633,"close":70.56}
{"ticker":"DXCM","date":"2015-04-24","pret":0.02213,"close":69.43}
{"ticker":"DXCM","date":"2015-04-27","pret":-0.01308,"close":67.56}
{"ticker":"DXCM","date":"2015-04-28","pret":-0.03406,"close":68.03}
{"ticker":"DXCM","date":"2015-04-29","pret":-0.00296,"close":67.13}
{"ticker":"DXCM","date":"2015-04-30","pret":-0.01722,"close":67.57}
{"ticker":"DXCM","date":"2015-05-01","pret":0.02918,"close":67.12}
{"ticker":"DXCM","date":"2015-05-04","pret":-0.02105,"close":68.19}
{"ticker":"DXCM","date":"2015-05-05","pret":0.0159,"close":66.2}
{"ticker":"DXCM","date":"2015-05-06","pret":-0.02342,"close":66.32}
{"ticker":"DXCM","date":"2015-05-07","pret":-0.00196,"close":67.48}
{"ticker":"DXCM","date":"2015-05-08","pret":0.03156,"close":67.9}
{"ticker":"DXCM","date":"2015-05-11","pret":-0.00706,"close":67.6}
{"ticker":"DXCM","date":"2015-05-12","pret":-0.008,"close":68.08}
{"ticker":"DXCM","date":"2015-05-13","pret":0.01477,"close":67.77}
{"ticker":"DXCM","date":"2015-05-14","pret":-0.00264,"close":68.93}
{"ticker":"DXCM","date":"2015-05-15","pret":0.0143,"close":68.39}
{"ticker":"DXCM","date":"2015-05-18","pret":-0.01034,"close":70.1}
{"ticker":"DXCM","date":"2015-05-19","pret":0.02458,"close":69.79}
{"ticker":"DXCM","date":"2015-05-20","pret":0,"close":69.17}
{"ticker":"DXCM","date":"2015-05-21","pret":-0.01482,"close":68.25}
{"ticker":"DXCM","date":"2015-05-22","pret":-0.01123,"close":68.68}
{"ticker":"DXCM","date":"2015-05-26","pret":-0.00294,"close":68.65}
{"ticker":"DXCM","date":"2015-05-27","pret":0.00922,"close":71.64}
{"ticker":"DXCM","date":"2015-05-28","pret":0.04013,"close":71.27}
{"ticker":"DXCM","date":"2015-05-29","pret":-0.00618,"close":71.72}
{"ticker":"DXCM","date":"2015-06-01","pret":0.00856,"close":72.35}
{"ticker":"DXCM","date":"2015-06-02","pret":0.00585,"close":72.59}
{"ticker":"DXCM","date":"2015-06-03","pret":0.01242,"close":72.48}
{"ticker":"DXCM","date":"2015-06-04","pret":-0.01131,"close":71.86}
{"ticker":"DXCM","date":"2015-06-05","pret":-0.00208,"close":72.61}
{"ticker":"DXCM","date":"2015-06-08","pret":0.01202,"close":71.74}
{"ticker":"DXCM","date":"2015-06-09","pret":-0.01299,"close":70.9}
{"ticker":"DXCM","date":"2015-06-10","pret":-0.00656,"close":72.17}
{"ticker":"DXCM","date":"2015-06-11","pret":0.01183,"close":73.39}
{"ticker":"DXCM","date":"2015-06-12","pret":0.01483,"close":72.44}
{"ticker":"DXCM","date":"2015-06-15","pret":-0.02708,"close":72.37}
{"ticker":"DXCM","date":"2015-06-16","pret":0.00879,"close":72.79}
{"ticker":"DXCM","date":"2015-06-17","pret":0.01434,"close":74.97}
{"ticker":"DXCM","date":"2015-06-18","pret":0.02647,"close":77.4}
{"ticker":"DXCM","date":"2015-06-19","pret":0.0342,"close":77.62}
{"ticker":"DXCM","date":"2015-06-22","pret":0.00962,"close":77.81}
{"ticker":"DXCM","date":"2015-06-23","pret":-0.00743,"close":77.93}
{"ticker":"DXCM","date":"2015-06-24","pret":0.00218,"close":77.1}
{"ticker":"DXCM","date":"2015-06-25","pret":-0.00605,"close":77.76}
{"ticker":"DXCM","date":"2015-06-26","pret":0.00861,"close":79.6}
{"ticker":"DXCM","date":"2015-06-29","pret":0.00408,"close":79.1}
{"ticker":"DXCM","date":"2015-06-30","pret":0.01781,"close":79.98}
{"ticker":"DXCM","date":"2015-07-01","pret":0.00835,"close":79.77}
{"ticker":"DXCM","date":"2015-07-02","pret":-0.00585,"close":79.36}
{"ticker":"DXCM","date":"2015-07-06","pret":-0.01662,"close":79.71}
{"ticker":"DXCM","date":"2015-07-07","pret":0.01474,"close":81.07}
{"ticker":"DXCM","date":"2015-07-08","pret":0.02067,"close":79.51}
{"ticker":"DXCM","date":"2015-07-09","pret":-0.01805,"close":80.16}
{"ticker":"DXCM","date":"2015-07-10","pret":0.0108,"close":81.45}
{"ticker":"DXCM","date":"2015-07-13","pret":0.01507,"close":82.01}
{"ticker":"DXCM","date":"2015-07-14","pret":-0.00231,"close":82.26}
{"ticker":"DXCM","date":"2015-07-15","pret":0.00328,"close":80.91}
{"ticker":"DXCM","date":"2015-07-16","pret":-0.00414,"close":83.67}
{"ticker":"DXCM","date":"2015-07-17","pret":0.02088,"close":83.79}
{"ticker":"DXCM","date":"2015-07-20","pret":0.00572,"close":83.48}
{"ticker":"DXCM","date":"2015-07-21","pret":-0.00871,"close":84.53}
{"ticker":"DXCM","date":"2015-07-22","pret":0.0068,"close":85.41}
{"ticker":"DXCM","date":"2015-07-23","pret":0.01558,"close":85.13}
{"ticker":"DXCM","date":"2015-07-24","pret":-0.00646,"close":83.09}
{"ticker":"DXCM","date":"2015-07-27","pret":-0.02822,"close":81.7}
{"ticker":"DXCM","date":"2015-07-28","pret":-0.00097,"close":83.41}
{"ticker":"DXCM","date":"2015-07-29","pret":0.0147,"close":83.56}
{"ticker":"DXCM","date":"2015-07-30","pret":-0.00252,"close":83.92}
{"ticker":"DXCM","date":"2015-07-31","pret":0.01322,"close":84.65}
{"ticker":"DXCM","date":"2015-08-03","pret":0.0059,"close":84.53}
{"ticker":"DXCM","date":"2015-08-04","pret":-0.00377,"close":84.93}
{"ticker":"DXCM","date":"2015-08-05","pret":0.0053,"close":85.95}
{"ticker":"DXCM","date":"2015-08-06","pret":0.10654,"close":93.31}
{"ticker":"DXCM","date":"2015-08-07","pret":-0.02361,"close":91.76}
{"ticker":"DXCM","date":"2015-08-10","pret":-0.01098,"close":90.29}
{"ticker":"DXCM","date":"2015-08-11","pret":0.00567,"close":95.91}
{"ticker":"DXCM","date":"2015-08-12","pret":0.03177,"close":95.82}
{"ticker":"DXCM","date":"2015-08-13","pret":0.01172,"close":97.07}
{"ticker":"DXCM","date":"2015-08-14","pret":0.01978,"close":98.18}
{"ticker":"DXCM","date":"2015-08-17","pret":0.00316,"close":98.11}
{"ticker":"DXCM","date":"2015-08-18","pret":-0.00889,"close":96.66}
{"ticker":"DXCM","date":"2015-08-19","pret":-0.01083,"close":95.5}
{"ticker":"DXCM","date":"2015-08-20","pret":-0.01991,"close":90.58}
{"ticker":"DXCM","date":"2015-08-21","pret":-0.05113,"close":90.01}
{"ticker":"DXCM","date":"2015-08-24","pret":-0.13323,"close":85.49}
{"ticker":"DXCM","date":"2015-08-25","pret":0.15754,"close":89.57}
{"ticker":"DXCM","date":"2015-08-26","pret":-0.00392,"close":91.53}
{"ticker":"DXCM","date":"2015-08-27","pret":0.02106,"close":93.74}
{"ticker":"DXCM","date":"2015-08-28","pret":-0.00837,"close":94.19}
{"ticker":"DXCM","date":"2015-08-31","pret":0.00527,"close":94.14}
{"ticker":"DXCM","date":"2015-09-01","pret":-0.02518,"close":87.82}
{"ticker":"DXCM","date":"2015-09-02","pret":-0.01987,"close":89.37}
{"ticker":"DXCM","date":"2015-09-03","pret":0.00782,"close":88.01}
{"ticker":"DXCM","date":"2015-09-04","pret":-0.03268,"close":88.31}
{"ticker":"DXCM","date":"2015-09-08","pret":0.03268,"close":91.05}
{"ticker":"DXCM","date":"2015-09-09","pret":0.01994,"close":90.84}
{"ticker":"DXCM","date":"2015-09-10","pret":-0.01339,"close":96.43}
{"ticker":"DXCM","date":"2015-09-11","pret":0.05578,"close":97.41}
{"ticker":"DXCM","date":"2015-09-14","pret":0.02314,"close":95.73}
{"ticker":"DXCM","date":"2015-09-15","pret":-0.0197,"close":96.72}
{"ticker":"DXCM","date":"2015-09-16","pret":0.00613,"close":97.47}
{"ticker":"DXCM","date":"2015-09-17","pret":0.01572,"close":101.91}
{"ticker":"DXCM","date":"2015-09-18","pret":0.02128,"close":100}
{"ticker":"DXCM","date":"2015-09-21","pret":0.00854,"close":99.89}
{"ticker":"DXCM","date":"2015-09-22","pret":-0.0213,"close":97.45}
{"ticker":"DXCM","date":"2015-09-23","pret":-0.01661,"close":100.55}
{"ticker":"DXCM","date":"2015-09-24","pret":0.02816,"close":97.04}
{"ticker":"DXCM","date":"2015-09-25","pret":-0.01886,"close":92.06}
{"ticker":"DXCM","date":"2015-09-28","pret":-0.08494,"close":84.83}
{"ticker":"DXCM","date":"2015-09-29","pret":-0.06478,"close":82.99}
{"ticker":"DXCM","date":"2015-09-30","pret":-0.00332,"close":85.86}
{"ticker":"DXCM","date":"2015-10-01","pret":0.01542,"close":85.68}
{"ticker":"DXCM","date":"2015-10-02","pret":0.00861,"close":86.71}
{"ticker":"DXCM","date":"2015-10-05","pret":0.01151,"close":84.56}
{"ticker":"DXCM","date":"2015-10-06","pret":-0.02974,"close":80.12}
{"ticker":"DXCM","date":"2015-10-07","pret":-0.05292,"close":78.66}
{"ticker":"DXCM","date":"2015-10-08","pret":-0.02302,"close":77.99}
{"ticker":"DXCM","date":"2015-10-09","pret":-0.00191,"close":77.55}
{"ticker":"DXCM","date":"2015-10-12","pret":-0.01167,"close":77.96}
{"ticker":"DXCM","date":"2015-10-13","pret":-0.00751,"close":75.44}
{"ticker":"DXCM","date":"2015-10-14","pret":-0.0258,"close":70.65}
{"ticker":"DXCM","date":"2015-10-15","pret":0.06642,"close":84.35}
{"ticker":"DXCM","date":"2015-10-16","pret":0.05167,"close":83.28}
{"ticker":"DXCM","date":"2015-10-19","pret":-0.01204,"close":83.25}
{"ticker":"DXCM","date":"2015-10-20","pret":-0.0077,"close":80.58}
{"ticker":"DXCM","date":"2015-10-21","pret":-0.02002,"close":79.61}
{"ticker":"DXCM","date":"2015-10-22","pret":-0.01116,"close":78.04}
{"ticker":"DXCM","date":"2015-10-23","pret":-0.02232,"close":82.5}
{"ticker":"DXCM","date":"2015-10-26","pret":0.0461,"close":82.52}
{"ticker":"DXCM","date":"2015-10-27","pret":-0.00415,"close":83.59}
{"ticker":"DXCM","date":"2015-10-28","pret":0.02284,"close":84.07}
{"ticker":"DXCM","date":"2015-10-29","pret":0.00119,"close":82.45}
{"ticker":"DXCM","date":"2015-10-30","pret":-0.0137,"close":83.32}
{"ticker":"DXCM","date":"2015-11-02","pret":0.02332,"close":86.81}
{"ticker":"DXCM","date":"2015-11-03","pret":0.01897,"close":87.43}
{"ticker":"DXCM","date":"2015-11-04","pret":0.0136,"close":87.05}
{"ticker":"DXCM","date":"2015-11-05","pret":-0.08063,"close":84.81}
{"ticker":"DXCM","date":"2015-11-06","pret":0.05008,"close":84.72}
{"ticker":"DXCM","date":"2015-11-09","pret":-0.00948,"close":85.03}
{"ticker":"DXCM","date":"2015-11-10","pret":0.01278,"close":84.92}
{"ticker":"DXCM","date":"2015-11-11","pret":0.00551,"close":84.74}
{"ticker":"DXCM","date":"2015-11-12","pret":-0.01413,"close":83.39}
{"ticker":"DXCM","date":"2015-11-13","pret":-0.0165,"close":84.42}
{"ticker":"DXCM","date":"2015-11-16","pret":0.01887,"close":83}
{"ticker":"DXCM","date":"2015-11-17","pret":-0.01887,"close":82.91}
{"ticker":"DXCM","date":"2015-11-18","pret":0.00577,"close":84.98}
{"ticker":"DXCM","date":"2015-11-19","pret":0.01653,"close":84.61}
{"ticker":"DXCM","date":"2015-11-20","pret":0.00353,"close":86.29}
{"ticker":"DXCM","date":"2015-11-23","pret":0.00854,"close":86.27}
{"ticker":"DXCM","date":"2015-11-24","pret":0.00488,"close":86.86}
{"ticker":"DXCM","date":"2015-11-25","pret":0.00866,"close":87.4}
{"ticker":"DXCM","date":"2015-11-26"}
{"ticker":"DXCM","date":"2015-11-27","pret":0.00493,"close":88.83}
{"ticker":"DXCM","date":"2015-11-30","pret":0.01318,"close":85.02}
{"ticker":"DXCM","date":"2015-12-01","pret":-0.04774,"close":86.17}
{"ticker":"DXCM","date":"2015-12-02","pret":0.02248,"close":86.22}
{"ticker":"DXCM","date":"2015-12-03","pret":0.00046,"close":83.94}
{"ticker":"DXCM","date":"2015-12-04","pret":-0.02199,"close":87.77}
{"ticker":"DXCM","date":"2015-12-07","pret":0.03304,"close":87.23}
{"ticker":"DXCM","date":"2015-12-08","pret":-0.00885,"close":87.27}
{"ticker":"DXCM","date":"2015-12-09","pret":0.00196,"close":85.25}
{"ticker":"DXCM","date":"2015-12-10","pret":-0.01568,"close":84.96}
{"ticker":"DXCM","date":"2015-12-11","pret":-0.01593,"close":81.77}
{"ticker":"DXCM","date":"2015-12-14","pret":-0.02896,"close":82.96}
{"ticker":"DXCM","date":"2015-12-15","pret":0.02276,"close":79.18}
{"ticker":"DXCM","date":"2015-12-16","pret":-0.04291,"close":82.02}
{"ticker":"DXCM","date":"2015-12-17"}
{"ticker":"DXCM","date":"2015-12-18","pret":0.0215,"close":82.11}
{"ticker":"DXCM","date":"2015-12-21","pret":0.00682,"close":81.63}
{"ticker":"DXCM","date":"2015-12-22","pret":-0.00536,"close":82.57}
{"ticker":"DXCM","date":"2015-12-23","pret":0.00912,"close":81.87}
{"ticker":"DXCM","date":"2015-12-24","pret":-0.01782,"close":81.13}
{"ticker":"DXCM","date":"2015-12-28","pret":-0.00173,"close":81.7}
{"ticker":"DXCM","date":"2015-12-29","pret":0.00786,"close":82.33}
{"ticker":"DXCM","date":"2015-12-30","pret":0.00574,"close":82.35}
{"ticker":"DXCM","date":"2015-12-31","pret":-0.00378,"close":81.9}
{"ticker":"DXCM","date":"2016-01-04","pret":-0.01949,"close":78.49}
{"ticker":"DXCM","date":"2016-01-05","pret":-0.02128,"close":80.76}
{"ticker":"DXLG","date":"2015-01-02","pret":-0.01452,"close":5.38}
{"ticker":"DXLG","date":"2015-01-05","pret":-0.02593,"close":5.29}
{"ticker":"DXLG","date":"2015-01-06","pret":-0.01894,"close":5.11}
{"ticker":"DXLG","date":"2015-01-07","pret":-0.02126,"close":5.32}
{"ticker":"DXLG","date":"2015-01-08","pret":0.04581,"close":5.44}
{"ticker":"DXLG","date":"2015-01-09","pret":0.01482,"close":5.26}
{"ticker":"DXLG","date":"2015-01-12","pret":-0.03175,"close":5.19}
{"ticker":"DXLG","date":"2015-01-13","pret":-0.0038,"close":5.24}
{"ticker":"DXLG","date":"2015-01-14","pret":-0.01149,"close":5.24}
{"ticker":"DXLG","date":"2015-01-15","pret":0.0134,"close":5.09}
{"ticker":"DXLG","date":"2015-01-16","pret":-0.03679,"close":5.28}
{"ticker":"DXLG","date":"2015-01-20","pret":0.03489,"close":5.04}
{"ticker":"DXLG","date":"2015-01-21","pret":-0.03884,"close":5}
{"ticker":"DXLG","date":"2015-01-22","pret":-0.00596,"close":5.16}
{"ticker":"DXLG","date":"2015-01-23","pret":0.03138,"close":5.08}
{"ticker":"DXLG","date":"2015-01-26","pret":-0.02344,"close":5.11}
{"ticker":"DXLG","date":"2015-01-27","pret":-0.00595,"close":5.13}
{"ticker":"DXLG","date":"2015-01-28","pret":0.02745,"close":5.18}
{"ticker":"DXLG","date":"2015-01-29","pret":0.00193,"close":5.22}
{"ticker":"DXLG","date":"2015-01-30","pret":-0.00387,"close":5.08}
{"ticker":"DXLG","date":"2015-02-02","pret":-0.00778,"close":5.16}
{"ticker":"DXLG","date":"2015-02-03","pret":0.0155,"close":5.23}
{"ticker":"DXLG","date":"2015-02-04","pret":0.00384,"close":5.21}
{"ticker":"DXLG","date":"2015-02-05","pret":-0.00192,"close":5.23}
{"ticker":"DXLG","date":"2015-02-06","pret":0.00574,"close":5.22}
{"ticker":"DXLG","date":"2015-02-09","pret":-0.01345,"close":5.1}
{"ticker":"DXLG","date":"2015-02-10","pret":-0.00388,"close":5.06}
{"ticker":"DXLG","date":"2015-02-11","pret":-0.02159,"close":5.08}
{"ticker":"DXLG","date":"2015-02-12","pret":0.0177,"close":5.09}
{"ticker":"DXLG","date":"2015-02-13","pret":-0.00391,"close":5.16}
{"ticker":"DXLG","date":"2015-02-17","pret":0.0078,"close":5.1}
{"ticker":"DXLG","date":"2015-02-18","pret":-0.01566,"close":5.02}
{"ticker":"DXLG","date":"2015-02-19","pret":-0.00792,"close":4.99}
{"ticker":"DXLG","date":"2015-02-20","pret":-0.00398,"close":4.91}
{"ticker":"DXLG","date":"2015-02-23","pret":-0.02016,"close":4.81}
{"ticker":"DXLG","date":"2015-02-24","pret":-0.01436,"close":4.77}
{"ticker":"DXLG","date":"2015-02-25","pret":-0.01247,"close":4.73}
{"ticker":"DXLG","date":"2015-02-26","pret":-0.01475,"close":4.68}
{"ticker":"DXLG","date":"2015-02-27","pret":-0.01067,"close":4.72}
{"ticker":"DXLG","date":"2015-03-02","pret":0.00855,"close":4.7}
{"ticker":"DXLG","date":"2015-03-03","pret":0,"close":4.71}
{"ticker":"DXLG","date":"2015-03-04","pret":0.00425,"close":4.64}
{"ticker":"DXLG","date":"2015-03-05","pret":-0.01925,"close":4.61}
{"ticker":"DXLG","date":"2015-03-06","pret":-0.01523,"close":4.4}
{"ticker":"DXLG","date":"2015-03-09","pret":-0.02892,"close":4.49}
{"ticker":"DXLG","date":"2015-03-10","pret":0.00226,"close":4.43}
{"ticker":"DXLG","date":"2015-03-11","pret":0.00225,"close":4.41}
{"ticker":"DXLG","date":"2015-03-12","pret":0,"close":4.46}
{"ticker":"DXLG","date":"2015-03-13","pret":0.00448,"close":4.42}
{"ticker":"DXLG","date":"2015-03-16","pret":-0.00899,"close":4.38}
{"ticker":"DXLG","date":"2015-03-17","pret":-0.02746,"close":4.38}
{"ticker":"DXLG","date":"2015-03-18","pret":0.01153,"close":4.47}
{"ticker":"DXLG","date":"2015-03-19","pret":0.02715,"close":4.5}
{"ticker":"DXLG","date":"2015-03-20","pret":0.00667,"close":4.74}
{"ticker":"DXLG","date":"2015-03-23","pret":0.04339,"close":4.82}
{"ticker":"DXLG","date":"2015-03-24","pret":0.01893,"close":4.83}
{"ticker":"DXLG","date":"2015-03-25","pret":-0.02746,"close":4.93}
{"ticker":"DXLG","date":"2015-03-26","pret":0.04603,"close":4.82}
{"ticker":"DXLG","date":"2015-03-27","pret":-0.01028,"close":4.87}
{"ticker":"DXLG","date":"2015-03-30","pret":0.00823,"close":4.99}
{"ticker":"DXLG","date":"2015-03-31","pret":0.01424,"close":4.94}
{"ticker":"DXLG","date":"2015-04-01","pret":-0.01015,"close":4.92}
{"ticker":"DXLG","date":"2015-04-02","pret":0.01015,"close":5.04}
{"ticker":"DXLG","date":"2015-04-06","pret":0.01404,"close":5.02}
{"ticker":"DXLG","date":"2015-04-07","pret":0,"close":5.1}
{"ticker":"DXLG","date":"2015-04-08","pret":0.01188,"close":5.08}
{"ticker":"DXLG","date":"2015-04-09","pret":0.00197,"close":4.96}
{"ticker":"DXLG","date":"2015-04-10","pret":-0.01584,"close":4.96}
{"ticker":"DXLG","date":"2015-04-13","pret":-0.01205,"close":4.97}
{"ticker":"DXLG","date":"2015-04-14","pret":0.00805,"close":5.09}
{"ticker":"DXLG","date":"2015-04-15","pret":0.0218,"close":5.15}
{"ticker":"DXLG","date":"2015-04-16","pret":0.00976,"close":5.21}
{"ticker":"DXLG","date":"2015-04-17","pret":0.00388,"close":5.11}
{"ticker":"DXLG","date":"2015-04-20","pret":-0.00777,"close":5.17}
{"ticker":"DXLG","date":"2015-04-21","pret":0.00389,"close":5.09}
{"ticker":"DXLG","date":"2015-04-22","pret":-0.01566,"close":5.13}
{"ticker":"DXLG","date":"2015-04-23","pret":0.0059,"close":5.23}
{"ticker":"DXLG","date":"2015-04-24","pret":0.01942,"close":5.26}
{"ticker":"DXLG","date":"2015-04-27","pret":0.00957,"close":5.15}
{"ticker":"DXLG","date":"2015-04-28","pret":-0.01729,"close":5.23}
{"ticker":"DXLG","date":"2015-04-29","pret":0.00964,"close":5.14}
{"ticker":"DXLG","date":"2015-04-30","pret":-0.02134,"close":4.87}
{"ticker":"DXLG","date":"2015-05-01","pret":-0.04615,"close":4.94}
{"ticker":"DXLG","date":"2015-05-04","pret":0.01427,"close":4.9}
{"ticker":"DXLG","date":"2015-05-05","pret":-0.01222,"close":4.88}
{"ticker":"DXLG","date":"2015-05-06","pret":0,"close":4.87}
{"ticker":"DXLG","date":"2015-05-07","pret":-0.00411,"close":4.89}
{"ticker":"DXLG","date":"2015-05-08","pret":0.02238,"close":4.87}
{"ticker":"DXLG","date":"2015-05-11","pret":-0.01828,"close":4.79}
{"ticker":"DXLG","date":"2015-05-12","pret":-0.0228,"close":4.74}
{"ticker":"DXLG","date":"2015-05-13","pret":0,"close":4.62}
{"ticker":"DXLG","date":"2015-05-14","pret":-0.02548,"close":4.61}
{"ticker":"DXLG","date":"2015-05-15","pret":-0.00647,"close":4.69}
{"ticker":"DXLG","date":"2015-05-18","pret":0.01717,"close":4.7}
{"ticker":"DXLG","date":"2015-05-19","pret":-0.00426,"close":4.71}
{"ticker":"DXLG","date":"2015-05-20","pret":0.01485,"close":4.52}
{"ticker":"DXLG","date":"2015-05-21","pret":-0.05407,"close":4.47}
{"ticker":"DXLG","date":"2015-05-22","pret":0,"close":4.47}
{"ticker":"DXLG","date":"2015-05-26","pret":-0.00445,"close":4.4}
{"ticker":"DXLG","date":"2015-05-27","pret":-0.01802,"close":4.53}
{"ticker":"DXLG","date":"2015-05-28","pret":0.02912,"close":4.53}
{"ticker":"DXLG","date":"2015-05-29","pret":0.04742,"close":4.85}
{"ticker":"DXLG","date":"2015-06-01","pret":0.03109,"close":4.88}
{"ticker":"DXLG","date":"2015-06-02","pret":-0.00409,"close":4.91}
{"ticker":"DXLG","date":"2015-06-03","pret":0.00409,"close":5}
{"ticker":"DXLG","date":"2015-06-04","pret":0.00813,"close":5.02}
{"ticker":"DXLG","date":"2015-06-05","pret":0.01407,"close":5.01}
{"ticker":"DXLG","date":"2015-06-08","pret":0,"close":5.02}
{"ticker":"DXLG","date":"2015-06-09","pret":0.00199,"close":5.01}
{"ticker":"DXLG","date":"2015-06-10","pret":0.00596,"close":5.16}
{"ticker":"DXLG","date":"2015-06-11","pret":0.01766,"close":5.18}
{"ticker":"DXLG","date":"2015-06-12","pret":0.00968,"close":5.27}
{"ticker":"DXLG","date":"2015-06-15","pret":0,"close":5.28}
{"ticker":"DXLG","date":"2015-06-16","pret":0.00768,"close":5.3}
{"ticker":"DXLG","date":"2015-06-17","pret":0.02081,"close":5.24}
{"ticker":"DXLG","date":"2015-06-18","pret":-0.0113,"close":5.3}
{"ticker":"DXLG","date":"2015-06-19","pret":0.00755,"close":5.23}
{"ticker":"DXLG","date":"2015-06-22","pret":-0.01706,"close":5.11}
{"ticker":"DXLG","date":"2015-06-23","pret":-0.02713,"close":5.11}
{"ticker":"DXLG","date":"2015-06-24","pret":-0.00197,"close":5.06}
{"ticker":"DXLG","date":"2015-06-25","pret":0.00589,"close":5.07}
{"ticker":"DXLG","date":"2015-06-26","pret":-0.00983,"close":5.04}
{"ticker":"DXLG","date":"2015-06-29","pret":-0.00595,"close":4.85}
{"ticker":"DXLG","date":"2015-06-30","pret":-0.03438,"close":5.01}
{"ticker":"DXLG","date":"2015-07-01","pret":0.03239,"close":4.98}
{"ticker":"DXLG","date":"2015-07-02","pret":-0.00199,"close":4.94}
{"ticker":"DXLG","date":"2015-07-06","pret":-0.0161,"close":4.92}
{"ticker":"DXLG","date":"2015-07-07","pret":-0.00406,"close":4.94}
{"ticker":"DXLG","date":"2015-07-08","pret":-0.00204,"close":4.91}
{"ticker":"DXLG","date":"2015-07-09","pret":0.0182,"close":4.82}
{"ticker":"DXLG","date":"2015-07-10","pret":-0.0264,"close":4.93}
{"ticker":"DXLG","date":"2015-07-13","pret":0.0143,"close":4.98}
{"ticker":"DXLG","date":"2015-07-14","pret":-0.0061,"close":4.94}
{"ticker":"DXLG","date":"2015-07-15","pret":0.00813,"close":4.85}
{"ticker":"DXLG","date":"2015-07-16","pret":-0.01017,"close":4.93}
{"ticker":"DXLG","date":"2015-07-17","pret":0.0122,"close":4.87}
{"ticker":"DXLG","date":"2015-07-20","pret":-0.02041,"close":4.84}
{"ticker":"DXLG","date":"2015-07-21","pret":0.00206,"close":4.88}
{"ticker":"DXLG","date":"2015-07-22","pret":-0.00206,"close":5.16}
{"ticker":"DXLG","date":"2015-07-23","pret":0.06583,"close":5.16}
{"ticker":"DXLG","date":"2015-07-24","pret":-0.00775,"close":4.99}
{"ticker":"DXLG","date":"2015-07-27","pret":-0.04171,"close":4.84}
{"ticker":"DXLG","date":"2015-07-28","pret":-0.00406,"close":5.01}
{"ticker":"DXLG","date":"2015-07-29","pret":0.01215,"close":4.98}
{"ticker":"DXLG","date":"2015-07-30","pret":0.00602,"close":4.91}
{"ticker":"DXLG","date":"2015-07-31","pret":-0.0202,"close":4.89}
{"ticker":"DXLG","date":"2015-08-03","pret":-0.00614,"close":4.81}
{"ticker":"DXLG","date":"2015-08-04","pret":-0.0124,"close":4.86}
{"ticker":"DXLG","date":"2015-08-05","pret":0.0124,"close":4.81}
{"ticker":"DXLG","date":"2015-08-06","pret":-0.00618,"close":4.72}
{"ticker":"DXLG","date":"2015-08-07","pret":-0.03576,"close":4.7}
{"ticker":"DXLG","date":"2015-08-10","pret":0.01065,"close":4.74}
{"ticker":"DXLG","date":"2015-08-11","pret":-0.00425,"close":4.75}
{"ticker":"DXLG","date":"2015-08-12","pret":0.00636,"close":4.78}
{"ticker":"DXLG","date":"2015-08-13","pret":0.00842,"close":4.77}
{"ticker":"DXLG","date":"2015-08-14","pret":-0.0021,"close":4.8}
{"ticker":"DXLG","date":"2015-08-17","pret":0.00837,"close":4.88}
{"ticker":"DXLG","date":"2015-08-18","pret":0.01036,"close":4.9}
{"ticker":"DXLG","date":"2015-08-19","pret":0.00617,"close":4.79}
{"ticker":"DXLG","date":"2015-08-20","pret":-0.0228,"close":4.59}
{"ticker":"DXLG","date":"2015-08-21","pret":-0.05827,"close":4.5}
{"ticker":"DXLG","date":"2015-08-24","pret":-0.01117,"close":4.34}
{"ticker":"DXLG","date":"2015-08-25","pret":0.00895,"close":4.41}
{"ticker":"DXLG","date":"2015-08-26","pret":0.00666,"close":4.43}
{"ticker":"DXLG","date":"2015-08-27","pret":0.01972,"close":5.31}
{"ticker":"DXLG","date":"2015-08-28","pret":0.147,"close":5.62}
{"ticker":"DXLG","date":"2015-08-31","pret":0.05111,"close":6.05}
{"ticker":"DXLG","date":"2015-09-01","pret":0.05369,"close":6.05}
{"ticker":"DXLG","date":"2015-09-02","pret":0.03968,"close":6.5}
{"ticker":"DXLG","date":"2015-09-03","pret":0.06282,"close":6.42}
{"ticker":"DXLG","date":"2015-09-04","pret":-0.03091,"close":6.43}
{"ticker":"DXLG","date":"2015-09-08","pret":0.02787,"close":6.5}
{"ticker":"DXLG","date":"2015-09-09","pret":0.00457,"close":6.38}
{"ticker":"DXLG","date":"2015-09-10","pret":-0.03558,"close":6.24}
{"ticker":"DXLG","date":"2015-09-11","pret":-0.02714,"close":6.35}
{"ticker":"DXLG","date":"2015-09-14","pret":0.03654,"close":6.49}
{"ticker":"DXLG","date":"2015-09-15","pret":0.01394,"close":6.38}
{"ticker":"DXLG","date":"2015-09-16","pret":-0.0155,"close":6.4}
{"ticker":"DXLG","date":"2015-09-17","pret":0.00468,"close":6.51}
{"ticker":"DXLG","date":"2015-09-18","pret":-0.00468,"close":6.14}
{"ticker":"DXLG","date":"2015-09-21","pret":-0.04147,"close":6.11}
{"ticker":"DXLG","date":"2015-09-22","pret":-0.00982,"close":6.04}
{"ticker":"DXLG","date":"2015-09-23","pret":0,"close":5.99}
{"ticker":"DXLG","date":"2015-09-24","pret":-0.04027,"close":6.15}
{"ticker":"DXLG","date":"2015-09-25","pret":0.06304,"close":5.82}
{"ticker":"DXLG","date":"2015-09-28","pret":-0.07857,"close":5.82}
{"ticker":"DXLG","date":"2015-09-29","pret":0.00866,"close":5.8}
{"ticker":"DXLG","date":"2015-09-30","pret":0.00858,"close":5.81}
{"ticker":"DXLG","date":"2015-10-01","pret":-0.00514,"close":5.61}
{"ticker":"DXLG","date":"2015-10-02","pret":-0.05292,"close":5.75}
{"ticker":"DXLG","date":"2015-10-05","pret":0.04603,"close":5.72}
{"ticker":"DXLG","date":"2015-10-06","pret":-0.00869,"close":5.59}
{"ticker":"DXLG","date":"2015-10-07","pret":-0.02474,"close":5.72}
{"ticker":"DXLG","date":"2015-10-08","pret":0.01773,"close":5.79}
{"ticker":"DXLG","date":"2015-10-09","pret":0.02431,"close":5.85}
{"ticker":"DXLG","date":"2015-10-12","pret":0.00854,"close":5.87}
{"ticker":"DXLG","date":"2015-10-13","pret":-0.01026,"close":6.01}
{"ticker":"DXLG","date":"2015-10-14","pret":0.03212,"close":6.01}
{"ticker":"DXLG","date":"2015-10-15","pret":0.01158,"close":6.12}
{"ticker":"DXLG","date":"2015-10-16","pret":0.00819,"close":6.13}
{"ticker":"DXLG","date":"2015-10-19","pret":-0.00163,"close":6.08}
{"ticker":"DXLG","date":"2015-10-20","pret":-0.00327,"close":6.21}
{"ticker":"DXLG","date":"2015-10-21","pret":0.02429,"close":5.87}
{"ticker":"DXLG","date":"2015-10-22","pret":-0.05424,"close":5.94}
{"ticker":"DXLG","date":"2015-10-23","pret":0.01509,"close":5.84}
{"ticker":"DXLG","date":"2015-10-26","pret":-0.02528,"close":5.88}
{"ticker":"DXLG","date":"2015-10-27","pret":0.0017,"close":5.65}
{"ticker":"DXLG","date":"2015-10-28","pret":-0.0382,"close":6}
{"ticker":"DXLG","date":"2015-10-29","pret":0.06177,"close":5.78}
{"ticker":"DXLG","date":"2015-10-30","pret":-0.03557,"close":5.84}
{"ticker":"DXLG","date":"2015-11-02","pret":0.00344,"close":5.95}
{"ticker":"DXLG","date":"2015-11-03","pret":0.01704,"close":5.9}
{"ticker":"DXLG","date":"2015-11-04","pret":0,"close":5.84}
{"ticker":"DXLG","date":"2015-11-05","pret":-0.01019,"close":5.77}
{"ticker":"DXLG","date":"2015-11-06","pret":-0.02418,"close":5.7}
{"ticker":"DXLG","date":"2015-11-09","pret":-0.00175,"close":5.49}
{"ticker":"DXLG","date":"2015-11-10","pret":-0.04111,"close":5.49}
{"ticker":"DXLG","date":"2015-11-11","pret":0.00364,"close":5.39}
{"ticker":"DXLG","date":"2015-11-12","pret":-0.03516,"close":5.37}
{"ticker":"DXLG","date":"2015-11-13","pret":0,"close":5}
{"ticker":"DXLG","date":"2015-11-16","pret":-0.07425,"close":5.03}
{"ticker":"DXLG","date":"2015-11-17","pret":0.02603,"close":5.12}
{"ticker":"DXLG","date":"2015-11-18","pret":0.00787,"close":5.1}
{"ticker":"DXLG","date":"2015-11-19","pret":-0.00393,"close":4.81}
{"ticker":"DXLG","date":"2015-11-20","pret":-0.14371,"close":4.73}
{"ticker":"DXLG","date":"2015-11-23","pret":0.05956,"close":4.81}
{"ticker":"DXLG","date":"2015-11-24","pret":0.01065,"close":5}
{"ticker":"DXLG","date":"2015-11-25","pret":0.05362,"close":5.04}
{"ticker":"DXLG","date":"2015-11-26"}
{"ticker":"DXLG","date":"2015-11-27","pret":0.01198,"close":5.05}
{"ticker":"DXLG","date":"2015-11-30","pret":0.01575,"close":5}
{"ticker":"DXLG","date":"2015-12-01","pret":-0.01773,"close":5.05}
{"ticker":"DXLG","date":"2015-12-02","pret":0.00792,"close":5.02}
{"ticker":"DXLG","date":"2015-12-03","pret":-0.00991,"close":4.83}
{"ticker":"DXLG","date":"2015-12-04","pret":-0.03858,"close":4.89}
{"ticker":"DXLG","date":"2015-12-07","pret":0.00825,"close":4.76}
{"ticker":"DXLG","date":"2015-12-08","pret":-0.02495,"close":4.95}
{"ticker":"DXLG","date":"2015-12-09","pret":0.02905,"close":5.1}
{"ticker":"DXLG","date":"2015-12-10","pret":0.03812,"close":5.08}
{"ticker":"DXLG","date":"2015-12-11","pret":-0.01988,"close":4.87}
{"ticker":"DXLG","date":"2015-12-14","pret":-0.01824,"close":4.89}
{"ticker":"DXLG","date":"2015-12-15","pret":0.00612,"close":5}
{"ticker":"DXLG","date":"2015-12-16","pret":0.02211,"close":5.1}
{"ticker":"DXLG","date":"2015-12-17"}
{"ticker":"DXLG","date":"2015-12-18","pret":-0.012,"close":5}
{"ticker":"DXLG","date":"2015-12-21","pret":0.01001,"close":4.98}
{"ticker":"DXLG","date":"2015-12-22","pret":-0.00199,"close":5.13}
{"ticker":"DXLG","date":"2015-12-23","pret":0.02172,"close":5.22}
{"ticker":"DXLG","date":"2015-12-24","pret":0.03077,"close":5.35}
{"ticker":"DXLG","date":"2015-12-28","pret":0.00567,"close":5.4}
{"ticker":"DXLG","date":"2015-12-29","pret":0.02602,"close":5.51}
{"ticker":"DXLG","date":"2015-12-30","pret":0.01276,"close":5.56}
{"ticker":"DXLG","date":"2015-12-31","pret":0.00722,"close":5.52}
{"ticker":"DXLG","date":"2016-01-04","pret":-0.0385,"close":5.36}
{"ticker":"DXLG","date":"2016-01-05","pret":0.00745,"close":5.31}
{"ticker":"DXPE","date":"2015-01-02","pret":-0.01172,"close":50.2}
{"ticker":"DXPE","date":"2015-01-05","pret":-0.02024,"close":49.5}
{"ticker":"DXPE","date":"2015-01-06","pret":-0.00825,"close":47.76}
{"ticker":"DXPE","date":"2015-01-07","pret":-0.02497,"close":48.08}
{"ticker":"DXPE","date":"2015-01-08","pret":0.00599,"close":50.07}
{"ticker":"DXPE","date":"2015-01-09","pret":0.02783,"close":47.7}
{"ticker":"DXPE","date":"2015-01-12","pret":-0.05076,"close":42.74}
{"ticker":"DXPE","date":"2015-01-13","pret":-0.10036,"close":42.59}
{"ticker":"DXPE","date":"2015-01-14","pret":-0.02549,"close":40.8}
{"ticker":"DXPE","date":"2015-01-15","pret":-0.01858,"close":39.82}
{"ticker":"DXPE","date":"2015-01-16","pret":-0.03243,"close":40.11}
{"ticker":"DXPE","date":"2015-01-20","pret":0.01126,"close":39.19}
{"ticker":"DXPE","date":"2015-01-21","pret":-0.02544,"close":39.5}
{"ticker":"DXPE","date":"2015-01-22","pret":0.01871,"close":40.05}
{"ticker":"DXPE","date":"2015-01-23","pret":0,"close":39.7}
{"ticker":"DXPE","date":"2015-01-26","pret":-0.00402,"close":41.7}
{"ticker":"DXPE","date":"2015-01-27","pret":0.02753,"close":41.12}
{"ticker":"DXPE","date":"2015-01-28","pret":0.01216,"close":40.7}
{"ticker":"DXPE","date":"2015-01-29","pret":-0.01878,"close":40.98}
{"ticker":"DXPE","date":"2015-01-30","pret":0.00148,"close":41.02}
{"ticker":"DXPE","date":"2015-02-02","pret":0.0144,"close":41.67}
{"ticker":"DXPE","date":"2015-02-03","pret":0.01635,"close":44.27}
{"ticker":"DXPE","date":"2015-02-04","pret":0.04522,"close":42.53}
{"ticker":"DXPE","date":"2015-02-05","pret":-0.02399,"close":44.21}
{"ticker":"DXPE","date":"2015-02-06","pret":0.03464,"close":44.71}
{"ticker":"DXPE","date":"2015-02-09","pret":0.00338,"close":45.11}
{"ticker":"DXPE","date":"2015-02-10","pret":0.01914,"close":44.97}
{"ticker":"DXPE","date":"2015-02-11","pret":-0.0151,"close":44.43}
{"ticker":"DXPE","date":"2015-02-12","pret":0.00602,"close":45.15}
{"ticker":"DXPE","date":"2015-02-13","pret":0.00687,"close":46.57}
{"ticker":"DXPE","date":"2015-02-17","pret":0.02724,"close":46.84}
{"ticker":"DXPE","date":"2015-02-18","pret":0.00043,"close":47.66}
{"ticker":"DXPE","date":"2015-02-19","pret":0.01726,"close":47.35}
{"ticker":"DXPE","date":"2015-02-20","pret":0.00295,"close":47.11}
{"ticker":"DXPE","date":"2015-02-23","pret":-0.01571,"close":45.84}
{"ticker":"DXPE","date":"2015-02-24","pret":-0.01531,"close":46.88}
{"ticker":"DXPE","date":"2015-02-25","pret":0.01595,"close":46.68}
{"ticker":"DXPE","date":"2015-02-26","pret":-0.003,"close":46.43}
{"ticker":"DXPE","date":"2015-02-27","pret":-0.00581,"close":45.8}
{"ticker":"DXPE","date":"2015-03-02","pret":-0.01587,"close":44.74}
{"ticker":"DXPE","date":"2015-03-03","pret":-0.03615,"close":47.3}
{"ticker":"DXPE","date":"2015-03-04","pret":0.06339,"close":46}
{"ticker":"DXPE","date":"2015-03-05","pret":-0.01526,"close":47.46}
{"ticker":"DXPE","date":"2015-03-06","pret":0.02142,"close":47.84}
{"ticker":"DXPE","date":"2015-03-09","pret":0.01661,"close":45.53}
{"ticker":"DXPE","date":"2015-03-10","pret":-0.06948,"close":44.81}
{"ticker":"DXPE","date":"2015-03-11","pret":0.00067,"close":44.55}
{"ticker":"DXPE","date":"2015-03-12","pret":0.00468,"close":44.88}
{"ticker":"DXPE","date":"2015-03-13","pret":-0.00759,"close":44.56}
{"ticker":"DXPE","date":"2015-03-16","pret":0.00067,"close":44.6}
{"ticker":"DXPE","date":"2015-03-17","pret":-0.00877,"close":44.83}
{"ticker":"DXPE","date":"2015-03-18","pret":0.01078,"close":45.3}
{"ticker":"DXPE","date":"2015-03-19","pret":0.00268,"close":44.47}
{"ticker":"DXPE","date":"2015-03-20","pret":-0.00178,"close":45.08}
{"ticker":"DXPE","date":"2015-03-23","pret":-0.00402,"close":45.23}
{"ticker":"DXPE","date":"2015-03-24","pret":0.016,"close":46.28}
{"ticker":"DXPE","date":"2015-03-25","pret":0.02354,"close":45.85}
{"ticker":"DXPE","date":"2015-03-26","pret":-0.01235,"close":45.62}
{"ticker":"DXPE","date":"2015-03-27","pret":-0.00876,"close":43.17}
{"ticker":"DXPE","date":"2015-03-30","pret":-0.04407,"close":43.79}
{"ticker":"DXPE","date":"2015-03-31","pret":-0.00161,"close":44.09}
{"ticker":"DXPE","date":"2015-04-01","pret":0.0094,"close":44.48}
{"ticker":"DXPE","date":"2015-04-02","pret":0.01472,"close":45.28}
{"ticker":"DXPE","date":"2015-04-06","pret":0.01406,"close":45.85}
{"ticker":"DXPE","date":"2015-04-07","pret":0.01474,"close":46.2}
{"ticker":"DXPE","date":"2015-04-08","pret":0.00826,"close":43.76}
{"ticker":"DXPE","date":"2015-04-09","pret":-0.05636,"close":45.25}
{"ticker":"DXPE","date":"2015-04-10","pret":0.03998,"close":45.21}
{"ticker":"DXPE","date":"2015-04-13","pret":-0.00242,"close":45.62}
{"ticker":"DXPE","date":"2015-04-14","pret":0.00857,"close":46.9}
{"ticker":"DXPE","date":"2015-04-15","pret":0.03102,"close":48.85}
{"ticker":"DXPE","date":"2015-04-16","pret":0.03091,"close":47.75}
{"ticker":"DXPE","date":"2015-04-17","pret":-0.02605,"close":47.33}
{"ticker":"DXPE","date":"2015-04-20","pret":0.00253,"close":47.42}
{"ticker":"DXPE","date":"2015-04-21","pret":0,"close":45.66}
{"ticker":"DXPE","date":"2015-04-22","pret":-0.04281,"close":44.71}
{"ticker":"DXPE","date":"2015-04-23","pret":-0.01595,"close":44.89}
{"ticker":"DXPE","date":"2015-04-24","pret":-0.00022,"close":44}
{"ticker":"DXPE","date":"2015-04-27","pret":-0.01146,"close":44.63}
{"ticker":"DXPE","date":"2015-04-28","pret":0.01012,"close":45.71}
{"ticker":"DXPE","date":"2015-04-29","pret":0.01774,"close":46.19}
{"ticker":"DXPE","date":"2015-04-30","pret":0.00351,"close":45.05}
{"ticker":"DXPE","date":"2015-05-01","pret":-0.01389,"close":45.53}
{"ticker":"DXPE","date":"2015-05-04","pret":0.01542,"close":46.58}
{"ticker":"DXPE","date":"2015-05-05","pret":0.02077,"close":45.46}
{"ticker":"DXPE","date":"2015-05-06","pret":-0.01968,"close":45.4}
{"ticker":"DXPE","date":"2015-05-07","pret":0.00131,"close":46.46}
{"ticker":"DXPE","date":"2015-05-08","pret":-0.00832,"close":44.15}
{"ticker":"DXPE","date":"2015-05-11","pret":-0.0315,"close":43.33}
{"ticker":"DXPE","date":"2015-05-12","pret":-0.02133,"close":43.88}
{"ticker":"DXPE","date":"2015-05-13","pret":0.02405,"close":44.17}
{"ticker":"DXPE","date":"2015-05-14","pret":0.00699,"close":44.04}
{"ticker":"DXPE","date":"2015-05-15","pret":-0.01495,"close":44.11}
{"ticker":"DXPE","date":"2015-05-18","pret":0.00569,"close":44.16}
{"ticker":"DXPE","date":"2015-05-19","pret":-0.00523,"close":42.87}
{"ticker":"DXPE","date":"2015-05-20","pret":-0.02284,"close":42.08}
{"ticker":"DXPE","date":"2015-05-21","pret":-0.01837,"close":41.75}
{"ticker":"DXPE","date":"2015-05-22","pret":-0.00859,"close":41.58}
{"ticker":"DXPE","date":"2015-05-26","pret":-0.01133,"close":40.46}
{"ticker":"DXPE","date":"2015-05-27","pret":-0.0186,"close":41.36}
{"ticker":"DXPE","date":"2015-05-28","pret":0.02174,"close":41.11}
{"ticker":"DXPE","date":"2015-05-29","pret":-0.00898,"close":41.01}
{"ticker":"DXPE","date":"2015-06-01","pret":0.00438,"close":41.29}
{"ticker":"DXPE","date":"2015-06-02","pret":-0.00146,"close":41.99}
{"ticker":"DXPE","date":"2015-06-03","pret":0.0245,"close":42.35}
{"ticker":"DXPE","date":"2015-06-04","pret":-0.00095,"close":41.1}
{"ticker":"DXPE","date":"2015-06-05","pret":-0.02403,"close":41.29}
{"ticker":"DXPE","date":"2015-06-08","pret":-0.00122,"close":39.94}
{"ticker":"DXPE","date":"2015-06-09","pret":-0.0259,"close":40.86}
{"ticker":"DXPE","date":"2015-06-10","pret":0.02907,"close":42.25}
{"ticker":"DXPE","date":"2015-06-11","pret":0.02399,"close":42.23}
{"ticker":"DXPE","date":"2015-06-12","pret":0,"close":42.27}
{"ticker":"DXPE","date":"2015-06-15","pret":-0.01096,"close":42.48}
{"ticker":"DXPE","date":"2015-06-16","pret":0.01664,"close":43.3}
{"ticker":"DXPE","date":"2015-06-17","pret":0.02468,"close":43.97}
{"ticker":"DXPE","date":"2015-06-18","pret":0.01732,"close":44.05}
{"ticker":"DXPE","date":"2015-06-19","pret":-0.00226,"close":44.04}
{"ticker":"DXPE","date":"2015-06-22","pret":0.00317,"close":45.18}
{"ticker":"DXPE","date":"2015-06-23","pret":0.02299,"close":46.05}
{"ticker":"DXPE","date":"2015-06-24","pret":0.01598,"close":46.8}
{"ticker":"DXPE","date":"2015-06-25","pret":0.02042,"close":47.15}
{"ticker":"DXPE","date":"2015-06-26","pret":0.00297,"close":47.81}
{"ticker":"DXPE","date":"2015-06-29","pret":0.00592,"close":46.63}
{"ticker":"DXPE","date":"2015-06-30","pret":-0.00296,"close":46.5}
{"ticker":"DXPE","date":"2015-07-01","pret":-0.0085,"close":45.26}
{"ticker":"DXPE","date":"2015-07-02","pret":-0.03252,"close":44.59}
{"ticker":"DXPE","date":"2015-07-06","pret":-0.02884,"close":43.04}
{"ticker":"DXPE","date":"2015-07-07","pret":-0.02666,"close":42.96}
{"ticker":"DXPE","date":"2015-07-08","pret":-0.00537,"close":41.79}
{"ticker":"DXPE","date":"2015-07-09","pret":-0.0113,"close":42.38}
{"ticker":"DXPE","date":"2015-07-10","pret":0.01201,"close":41.17}
{"ticker":"DXPE","date":"2015-07-13","pret":-0.0256,"close":41.55}
{"ticker":"DXPE","date":"2015-07-14","pret":-0.00337,"close":41.98}
{"ticker":"DXPE","date":"2015-07-15","pret":0.00696,"close":39.86}
{"ticker":"DXPE","date":"2015-07-16","pret":-0.03828,"close":41.63}
{"ticker":"DXPE","date":"2015-07-17","pret":0.03156,"close":41.1}
{"ticker":"DXPE","date":"2015-07-20","pret":-0.00677,"close":40.69}
{"ticker":"DXPE","date":"2015-07-21","pret":-0.01687,"close":39.87}
{"ticker":"DXPE","date":"2015-07-22","pret":-0.0227,"close":38.35}
{"ticker":"DXPE","date":"2015-07-23","pret":-0.03308,"close":37.82}
{"ticker":"DXPE","date":"2015-07-24","pret":-0.01709,"close":37.09}
{"ticker":"DXPE","date":"2015-07-27","pret":-0.01874,"close":37.07}
{"ticker":"DXPE","date":"2015-07-28","pret":0.00968,"close":37.19}
{"ticker":"DXPE","date":"2015-07-29","pret":-0.00941,"close":37.15}
{"ticker":"DXPE","date":"2015-07-30","pret":0.00297,"close":37.03}
{"ticker":"DXPE","date":"2015-07-31","pret":-0.00081,"close":36.7}
{"ticker":"DXPE","date":"2015-08-03","pret":-0.00894,"close":36.03}
{"ticker":"DXPE","date":"2015-08-04","pret":-0.01839,"close":35.7}
{"ticker":"DXPE","date":"2015-08-05","pret":-0.00751,"close":35.9}
{"ticker":"DXPE","date":"2015-08-06","pret":0.00251,"close":36.23}
{"ticker":"DXPE","date":"2015-08-07","pret":0.00528,"close":35.83}
{"ticker":"DXPE","date":"2015-08-10","pret":-0.07475,"close":32.3}
{"ticker":"DXPE","date":"2015-08-11","pret":-0.04176,"close":31.24}
{"ticker":"DXPE","date":"2015-08-12","pret":-0.0329,"close":30.75}
{"ticker":"DXPE","date":"2015-08-13","pret":-0.01002,"close":30.15}
{"ticker":"DXPE","date":"2015-08-14","pret":-0.025,"close":30}
{"ticker":"DXPE","date":"2015-08-17","pret":-0.001,"close":29.75}
{"ticker":"DXPE","date":"2015-08-18","pret":-0.00669,"close":29.92}
{"ticker":"DXPE","date":"2015-08-19","pret":0.00369,"close":29.03}
{"ticker":"DXPE","date":"2015-08-20","pret":-0.0483,"close":28.36}
{"ticker":"DXPE","date":"2015-08-21","pret":-0.02272,"close":28.59}
{"ticker":"DXPE","date":"2015-08-24","pret":-0.02546,"close":27.86}
{"ticker":"DXPE","date":"2015-08-25","pret":0.06143,"close":27.57}
{"ticker":"DXPE","date":"2015-08-26","pret":-0.03024,"close":26.53}
{"ticker":"DXPE","date":"2015-08-27","pret":-0.04155,"close":26.32}
{"ticker":"DXPE","date":"2015-08-28","pret":-0.01689,"close":28.01}
{"ticker":"DXPE","date":"2015-08-31","pret":0.04948,"close":29.75}
{"ticker":"DXPE","date":"2015-09-01","pret":0.0468,"close":29.56}
{"ticker":"DXPE","date":"2015-09-02","pret":0.02277,"close":29.79}
{"ticker":"DXPE","date":"2015-09-03","pret":0.00469,"close":29.5}
{"ticker":"DXPE","date":"2015-09-04","pret":-0.02472,"close":29.58}
{"ticker":"DXPE","date":"2015-09-08","pret":0.02672,"close":30.31}
{"ticker":"DXPE","date":"2015-09-09","pret":0.01852,"close":30.36}
{"ticker":"DXPE","date":"2015-09-10","pret":-0.00658,"close":30.55}
{"ticker":"DXPE","date":"2015-09-11","pret":-0.00165,"close":30.32}
{"ticker":"DXPE","date":"2015-09-14","pret":-0.00364,"close":28.9}
{"ticker":"DXPE","date":"2015-09-15","pret":-0.03784,"close":29.7}
{"ticker":"DXPE","date":"2015-09-16","pret":0.02348,"close":30.9}
{"ticker":"DXPE","date":"2015-09-17","pret":0.04183,"close":29.78}
{"ticker":"DXPE","date":"2015-09-18","pret":-0.05435,"close":28.74}
{"ticker":"DXPE","date":"2015-09-21","pret":-0.01822,"close":28.75}
{"ticker":"DXPE","date":"2015-09-22","pret":-0.01573,"close":28.22}
{"ticker":"DXPE","date":"2015-09-23","pret":-0.00424,"close":27.42}
{"ticker":"DXPE","date":"2015-09-24","pret":-0.04007,"close":27.95}
{"ticker":"DXPE","date":"2015-09-25","pret":0.0383,"close":28.31}
{"ticker":"DXPE","date":"2015-09-28","pret":0.00071,"close":27.98}
{"ticker":"DXPE","date":"2015-09-29","pret":-0.00462,"close":28.01}
{"ticker":"DXPE","date":"2015-09-30","pret":-0.00285,"close":27.28}
{"ticker":"DXPE","date":"2015-10-01","pret":-0.02165,"close":27.19}
{"ticker":"DXPE","date":"2015-10-02","pret":-0.01655,"close":28}
{"ticker":"DXPE","date":"2015-10-05","pret":0.04849,"close":29.32}
{"ticker":"DXPE","date":"2015-10-06","pret":0.03778,"close":29.88}
{"ticker":"DXPE","date":"2015-10-07","pret":0.0242,"close":30.03}
{"ticker":"DXPE","date":"2015-10-08","pret":-0.00033,"close":33.44}
{"ticker":"DXPE","date":"2015-10-09","pret":0.10937,"close":33.34}
{"ticker":"DXPE","date":"2015-10-12","pret":-0.00897,"close":32.31}
{"ticker":"DXPE","date":"2015-10-13","pret":-0.03547,"close":32.47}
{"ticker":"DXPE","date":"2015-10-14","pret":0.00775,"close":32.22}
{"ticker":"DXPE","date":"2015-10-15","pret":-0.00495,"close":32.75}
{"ticker":"DXPE","date":"2015-10-16","pret":0.0154,"close":31.22}
{"ticker":"DXPE","date":"2015-10-19","pret":-0.05594,"close":29.77}
{"ticker":"DXPE","date":"2015-10-20","pret":-0.03687,"close":30.53}
{"ticker":"DXPE","date":"2015-10-21","pret":0.02484,"close":29.82}
{"ticker":"DXPE","date":"2015-10-22","pret":-0.02216,"close":31.66}
{"ticker":"DXPE","date":"2015-10-23","pret":0.06443,"close":31.58}
{"ticker":"DXPE","date":"2015-10-26","pret":-0.01389,"close":30.78}
{"ticker":"DXPE","date":"2015-10-27","pret":-0.02969,"close":29.72}
{"ticker":"DXPE","date":"2015-10-28","pret":-0.02454,"close":31.36}
{"ticker":"DXPE","date":"2015-10-29","pret":0.05072,"close":29.74}
{"ticker":"DXPE","date":"2015-10-30","pret":-0.05375,"close":30.26}
{"ticker":"DXPE","date":"2015-11-02","pret":0.01537,"close":30.88}
{"ticker":"DXPE","date":"2015-11-03","pret":0.02553,"close":31.46}
{"ticker":"DXPE","date":"2015-11-04","pret":0.02174,"close":32}
{"ticker":"DXPE","date":"2015-11-05","pret":0.00913,"close":31.5}
{"ticker":"DXPE","date":"2015-11-06","pret":-0.02893,"close":32.26}
{"ticker":"DXPE","date":"2015-11-09","pret":0.03984,"close":29.92}
{"ticker":"DXPE","date":"2015-11-10","pret":-0.0763,"close":30.58}
{"ticker":"DXPE","date":"2015-11-11","pret":0.02674,"close":29.94}
{"ticker":"DXPE","date":"2015-11-12","pret":-0.03818,"close":28.94}
{"ticker":"DXPE","date":"2015-11-13","pret":-0.02884,"close":29.23}
{"ticker":"DXPE","date":"2015-11-16","pret":0.01932,"close":29.87}
{"ticker":"DXPE","date":"2015-11-17","pret":0.02063,"close":29.2}
{"ticker":"DXPE","date":"2015-11-18","pret":-0.02405,"close":30.66}
{"ticker":"DXPE","date":"2015-11-19","pret":0.04622,"close":30.92}
{"ticker":"DXPE","date":"2015-11-20","pret":0.01849,"close":31.16}
{"ticker":"DXPE","date":"2015-11-23","pret":-0.00419,"close":31.05}
{"ticker":"DXPE","date":"2015-11-24","pret":0.00129,"close":32.54}
{"ticker":"DXPE","date":"2015-11-25","pret":0.04536,"close":32.46}
{"ticker":"DXPE","date":"2015-11-26"}
{"ticker":"DXPE","date":"2015-11-27","pret":-0.00278,"close":32.4}
{"ticker":"DXPE","date":"2015-11-30","pret":0.00646,"close":32.75}
{"ticker":"DXPE","date":"2015-12-01","pret":0.00703,"close":32.5}
{"ticker":"DXPE","date":"2015-12-02","pret":-0.01566,"close":31.16}
{"ticker":"DXPE","date":"2015-12-03","pret":-0.03048,"close":30.96}
{"ticker":"DXPE","date":"2015-12-04","pret":-0.0177,"close":30.71}
{"ticker":"DXPE","date":"2015-12-07","pret":-0.01439,"close":29.4}
{"ticker":"DXPE","date":"2015-12-08","pret":-0.04619,"close":28.2}
{"ticker":"DXPE","date":"2015-12-09","pret":-0.02587,"close":28.58}
{"ticker":"DXPE","date":"2015-12-10","pret":0.00916,"close":28.35}
{"ticker":"DXPE","date":"2015-12-11","pret":-0.02343,"close":28.31}
{"ticker":"DXPE","date":"2015-12-14","pret":0.01391,"close":27.66}
{"ticker":"DXPE","date":"2015-12-15","pret":-0.01283,"close":26.74}
{"ticker":"DXPE","date":"2015-12-16","pret":-0.03728,"close":26.21}
{"ticker":"DXPE","date":"2015-12-17"}
{"ticker":"DXPE","date":"2015-12-18","pret":-0.02412,"close":25.7}
{"ticker":"DXPE","date":"2015-12-21","pret":-0.02121,"close":23.26}
{"ticker":"DXPE","date":"2015-12-22","pret":-0.09262,"close":23.88}
{"ticker":"DXPE","date":"2015-12-23","pret":0.02783,"close":24.69}
{"ticker":"DXPE","date":"2015-12-24","pret":0.02424,"close":24.71}
{"ticker":"DXPE","date":"2015-12-28","pret":0,"close":23.14}
{"ticker":"DXPE","date":"2015-12-29","pret":-0.0542,"close":22.66}
{"ticker":"DXPE","date":"2015-12-30","pret":-0.03576,"close":23.25}
{"ticker":"DXPE","date":"2015-12-31","pret":0.03405,"close":22.8}
{"ticker":"DXPE","date":"2016-01-04","pret":-0.03494,"close":21.91}
{"ticker":"DXPE","date":"2016-01-05","pret":-0.02886,"close":21.77}
{"ticker":"DY","date":"2015-01-02","pret":-0.00508,"close":35.14}
{"ticker":"DY","date":"2015-01-05","pret":-0.00198,"close":35.28}
{"ticker":"DY","date":"2015-01-06","pret":0.00255,"close":34.73}
{"ticker":"DY","date":"2015-01-07","pret":-0.00967,"close":35.41}
{"ticker":"DY","date":"2015-01-08","pret":-0.01005,"close":35.65}
{"ticker":"DY","date":"2015-01-09","pret":0.02536,"close":34.77}
{"ticker":"DY","date":"2015-01-12","pret":-0.02507,"close":33.24}
{"ticker":"DY","date":"2015-01-13","pret":-0.03046,"close":32.89}
{"ticker":"DY","date":"2015-01-14","pret":-0.03882,"close":32.7}
{"ticker":"DY","date":"2015-01-15","pret":0.01717,"close":31.74}
{"ticker":"DY","date":"2015-01-16","pret":-0.0419,"close":32.29}
{"ticker":"DY","date":"2015-01-20","pret":0.02256,"close":31.28}
{"ticker":"DY","date":"2015-01-21","pret":-0.03661,"close":31.61}
{"ticker":"DY","date":"2015-01-22","pret":0.02664,"close":31.89}
{"ticker":"DY","date":"2015-01-23","pret":-0.00439,"close":32.51}
{"ticker":"DY","date":"2015-01-26","pret":0.023,"close":32.53}
{"ticker":"DY","date":"2015-01-27","pret":-0.01767,"close":34.17}
{"ticker":"DY","date":"2015-01-28","pret":0.06594,"close":32.71}
{"ticker":"DY","date":"2015-01-29","pret":-0.04338,"close":32.21}
{"ticker":"DY","date":"2015-01-30","pret":-0.02884,"close":30.81}
{"ticker":"DY","date":"2015-02-02","pret":-0.0022,"close":33.32}
{"ticker":"DY","date":"2015-02-03","pret":0.05342,"close":34.88}
{"ticker":"DY","date":"2015-02-04","pret":0.03467,"close":35.02}
{"ticker":"DY","date":"2015-02-05","pret":0.0186,"close":35.45}
{"ticker":"DY","date":"2015-02-06","pret":0.00931,"close":36.18}
{"ticker":"DY","date":"2015-02-09","pret":0.0095,"close":36.43}
{"ticker":"DY","date":"2015-02-10","pret":0.01464,"close":36.51}
{"ticker":"DY","date":"2015-02-11","pret":-0.0044,"close":36.77}
{"ticker":"DY","date":"2015-02-12","pret":0.02367,"close":37.49}
{"ticker":"DY","date":"2015-02-13","pret":0.01043,"close":37.84}
{"ticker":"DY","date":"2015-02-17","pret":0.00451,"close":37.71}
{"ticker":"DY","date":"2015-02-18","pret":-0.00132,"close":37.92}
{"ticker":"DY","date":"2015-02-19","pret":-0.00452,"close":37.76}
{"ticker":"DY","date":"2015-02-20","pret":0.00638,"close":37.98}
{"ticker":"DY","date":"2015-02-23","pret":-0.00053,"close":37.98}
{"ticker":"DY","date":"2015-02-24","pret":0.00528,"close":37.3}
{"ticker":"DY","date":"2015-02-25","pret":0.09902,"close":43.65}
{"ticker":"DY","date":"2015-02-26","pret":0.05027,"close":44.07}
{"ticker":"DY","date":"2015-02-27","pret":0.0043,"close":44.35}
{"ticker":"DY","date":"2015-03-02","pret":0.00293,"close":43.82}
{"ticker":"DY","date":"2015-03-03","pret":-0.01019,"close":44.68}
{"ticker":"DY","date":"2015-03-04","pret":0.01514,"close":46}
{"ticker":"DY","date":"2015-03-05","pret":0.03091,"close":46.33}
{"ticker":"DY","date":"2015-03-06","pret":0,"close":45.29}
{"ticker":"DY","date":"2015-03-09","pret":-0.01269,"close":46.09}
{"ticker":"DY","date":"2015-03-10","pret":0.00549,"close":43.54}
{"ticker":"DY","date":"2015-03-11","pret":-0.04432,"close":44.8}
{"ticker":"DY","date":"2015-03-12","pret":0.03641,"close":45.13}
{"ticker":"DY","date":"2015-03-13","pret":-0.00598,"close":44.18}
{"ticker":"DY","date":"2015-03-16","pret":-0.01996,"close":43.92}
{"ticker":"DY","date":"2015-03-17","pret":-0.01231,"close":45.33}
{"ticker":"DY","date":"2015-03-18","pret":0.03647,"close":45.12}
{"ticker":"DY","date":"2015-03-19","pret":-0.00866,"close":47.09}
{"ticker":"DY","date":"2015-03-20","pret":0.06225,"close":46.96}
{"ticker":"DY","date":"2015-03-23","pret":-0.01414,"close":48.88}
{"ticker":"DY","date":"2015-03-24","pret":0.03652,"close":48.17}
{"ticker":"DY","date":"2015-03-25","pret":-0.00906,"close":46.96}
{"ticker":"DY","date":"2015-03-26","pret":-0.03194,"close":47.54}
{"ticker":"DY","date":"2015-03-27","pret":0.01252,"close":47.41}
{"ticker":"DY","date":"2015-03-30","pret":0.00672,"close":49.35}
{"ticker":"DY","date":"2015-03-31","pret":0.02951,"close":48.84}
{"ticker":"DY","date":"2015-04-01","pret":-0.01063,"close":48.05}
{"ticker":"DY","date":"2015-04-02","pret":-0.00846,"close":48.53}
{"ticker":"DY","date":"2015-04-06","pret":-0.00624,"close":49.19}
{"ticker":"DY","date":"2015-04-07","pret":0.02472,"close":48.43}
{"ticker":"DY","date":"2015-04-08","pret":-0.00142,"close":49.14}
{"ticker":"DY","date":"2015-04-09","pret":-0.00163,"close":49.24}
{"ticker":"DY","date":"2015-04-10","pret":0.00853,"close":49.05}
{"ticker":"DY","date":"2015-04-13","pret":-0.00976,"close":49.05}
{"ticker":"DY","date":"2015-04-14","pret":0.00224,"close":49.41}
{"ticker":"DY","date":"2015-04-15","pret":0.00792,"close":49.89}
{"ticker":"DY","date":"2015-04-16","pret":0.00986,"close":48.96}
{"ticker":"DY","date":"2015-04-17","pret":-0.02638,"close":47.89}
{"ticker":"DY","date":"2015-04-20","pret":-0.01429,"close":47.6}
{"ticker":"DY","date":"2015-04-21","pret":-0.00084,"close":47.91}
{"ticker":"DY","date":"2015-04-22","pret":-0.00335,"close":48.32}
{"ticker":"DY","date":"2015-04-23","pret":0.00855,"close":48.04}
{"ticker":"DY","date":"2015-04-24","pret":0.00124,"close":48.99}
{"ticker":"DY","date":"2015-04-27","pret":0.0136,"close":48.48}
{"ticker":"DY","date":"2015-04-28","pret":-0.00966,"close":49.03}
{"ticker":"DY","date":"2015-04-29","pret":0.00659,"close":48.87}
{"ticker":"DY","date":"2015-04-30","pret":-0.00411,"close":45.98}
{"ticker":"DY","date":"2015-05-01","pret":-0.0542,"close":46.9}
{"ticker":"DY","date":"2015-05-04","pret":0.02259,"close":46.88}
{"ticker":"DY","date":"2015-05-05","pret":-0.00662,"close":45.84}
{"ticker":"DY","date":"2015-05-06","pret":-0.01271,"close":46.96}
{"ticker":"DY","date":"2015-05-07","pret":0.01997,"close":46.42}
{"ticker":"DY","date":"2015-05-08","pret":-0.00811,"close":46.42}
{"ticker":"DY","date":"2015-05-11","pret":-0.0071,"close":47.22}
{"ticker":"DY","date":"2015-05-12","pret":0.00194,"close":46.08}
{"ticker":"DY","date":"2015-05-13","pret":-0.00259,"close":46.99}
{"ticker":"DY","date":"2015-05-14","pret":0.01479,"close":46.45}
{"ticker":"DY","date":"2015-05-15","pret":-0.01717,"close":47.22}
{"ticker":"DY","date":"2015-05-18","pret":0.01802,"close":47.34}
{"ticker":"DY","date":"2015-05-19","pret":0.00255,"close":46.07}
{"ticker":"DY","date":"2015-05-20","pret":0.12485,"close":56.58}
{"ticker":"DY","date":"2015-05-21","pret":0.05552,"close":58.82}
{"ticker":"DY","date":"2015-05-22","pret":0.04026,"close":58.96}
{"ticker":"DY","date":"2015-05-26","pret":0.00204,"close":57.97}
{"ticker":"DY","date":"2015-05-27","pret":-0.00921,"close":58.58}
{"ticker":"DY","date":"2015-05-28","pret":0.00342,"close":58.02}
{"ticker":"DY","date":"2015-05-29","pret":-0.0122,"close":57.58}
{"ticker":"DY","date":"2015-06-01","pret":0.00155,"close":58.34}
{"ticker":"DY","date":"2015-06-02","pret":0.00396,"close":58.38}
{"ticker":"DY","date":"2015-06-03","pret":0.00822,"close":58.91}
{"ticker":"DY","date":"2015-06-04","pret":-0.00239,"close":58.07}
{"ticker":"DY","date":"2015-06-05","pret":-0.01394,"close":58.42}
{"ticker":"DY","date":"2015-06-08","pret":0.01854,"close":57.7}
{"ticker":"DY","date":"2015-06-09","pret":-0.01422,"close":58.12}
{"ticker":"DY","date":"2015-06-10","pret":0.00979,"close":59.1}
{"ticker":"DY","date":"2015-06-11","pret":0.01121,"close":59.48}
{"ticker":"DY","date":"2015-06-12","pret":-0.00118,"close":59.58}
{"ticker":"DY","date":"2015-06-15","pret":0.00034,"close":59}
{"ticker":"DY","date":"2015-06-16","pret":-0.00068,"close":59.74}
{"ticker":"DY","date":"2015-06-17","pret":0.01244,"close":59.88}
{"ticker":"DY","date":"2015-06-18","pret":0.002,"close":60.48}
{"ticker":"DY","date":"2015-06-19","pret":0.00814,"close":59.93}
{"ticker":"DY","date":"2015-06-22","pret":-0.00282,"close":60.63}
{"ticker":"DY","date":"2015-06-23","pret":0.00579,"close":60.29}
{"ticker":"DY","date":"2015-06-24","pret":-0.00629,"close":59.89}
{"ticker":"DY","date":"2015-06-25","pret":-0.00416,"close":60.08}
{"ticker":"DY","date":"2015-06-26","pret":0.00166,"close":59.62}
{"ticker":"DY","date":"2015-06-29","pret":-0.01576,"close":58.6}
{"ticker":"DY","date":"2015-06-30","pret":-0.00271,"close":58.85}
{"ticker":"DY","date":"2015-07-01","pret":0.03055,"close":63.48}
{"ticker":"DY","date":"2015-07-02","pret":0.04374,"close":63.42}
{"ticker":"DY","date":"2015-07-06","pret":-0.00885,"close":66.18}
{"ticker":"DY","date":"2015-07-07","pret":0.04273,"close":66.13}
{"ticker":"DY","date":"2015-07-08","pret":0.00137,"close":65.25}
{"ticker":"DY","date":"2015-07-09","pret":0.00091,"close":65.33}
{"ticker":"DY","date":"2015-07-10","pret":0.00876,"close":67.04}
{"ticker":"DY","date":"2015-07-13","pret":0.01863,"close":67.43}
{"ticker":"DY","date":"2015-07-14","pret":-0.00148,"close":69.62}
{"ticker":"DY","date":"2015-07-15","pret":0.02972,"close":68.53}
{"ticker":"DY","date":"2015-07-16","pret":-0.01271,"close":69.01}
{"ticker":"DY","date":"2015-07-17","pret":0.00029,"close":69.1}
{"ticker":"DY","date":"2015-07-20","pret":0.01271,"close":69.49}
{"ticker":"DY","date":"2015-07-21","pret":-0.00576,"close":69.42}
{"ticker":"DY","date":"2015-07-22","pret":-0.00536,"close":68.14}
{"ticker":"DY","date":"2015-07-23","pret":-0.00889,"close":66.1}
{"ticker":"DY","date":"2015-07-24","pret":-0.0341,"close":63.9}
{"ticker":"DY","date":"2015-07-27","pret":-0.04097,"close":64}
{"ticker":"DY","date":"2015-07-28","pret":0.01861,"close":65.12}
{"ticker":"DY","date":"2015-07-29","pret":0.00971,"close":65.41}
{"ticker":"DY","date":"2015-07-30","pret":0.00352,"close":65.59}
{"ticker":"DY","date":"2015-07-31","pret":0.00275,"close":66.06}
{"ticker":"DY","date":"2015-08-03","pret":0.00471,"close":65.21}
{"ticker":"DY","date":"2015-08-04","pret":-0.01053,"close":65.93}
{"ticker":"DY","date":"2015-08-05","pret":0.01718,"close":64.58}
{"ticker":"DY","date":"2015-08-06","pret":-0.0241,"close":63.34}
{"ticker":"DY","date":"2015-08-07","pret":-0.02962,"close":63.17}
{"ticker":"DY","date":"2015-08-10","pret":0.01296,"close":64.56}
{"ticker":"DY","date":"2015-08-11","pret":0.00047,"close":64.71}
{"ticker":"DY","date":"2015-08-12","pret":0.00875,"close":66.88}
{"ticker":"DY","date":"2015-08-13","pret":0.03965,"close":68.42}
{"ticker":"DY","date":"2015-08-14","pret":0.02042,"close":67.77}
{"ticker":"DY","date":"2015-08-17","pret":-0.01238,"close":68.68}
{"ticker":"DY","date":"2015-08-18","pret":0.01516,"close":66.94}
{"ticker":"DY","date":"2015-08-19","pret":-0.0268,"close":67.36}
{"ticker":"DY","date":"2015-08-20","pret":-0.00075,"close":64.21}
{"ticker":"DY","date":"2015-08-21","pret":-0.05494,"close":62.28}
{"ticker":"DY","date":"2015-08-24","pret":-0.06607,"close":59.38}
{"ticker":"DY","date":"2015-08-25","pret":0.04426,"close":60.31}
{"ticker":"DY","date":"2015-08-26","pret":0.0829,"close":66.98}
{"ticker":"DY","date":"2015-08-27","pret":0.01467,"close":71.26}
{"ticker":"DY","date":"2015-08-28","pret":0.04515,"close":71.14}
{"ticker":"DY","date":"2015-08-31","pret":-0.00578,"close":71.09}
{"ticker":"DY","date":"2015-09-01","pret":-0.01568,"close":68.57}
{"ticker":"DY","date":"2015-09-02","pret":0.00344,"close":71.99}
{"ticker":"DY","date":"2015-09-03","pret":0.03654,"close":73.22}
{"ticker":"DY","date":"2015-09-04","pret":-0.00567,"close":72.57}
{"ticker":"DY","date":"2015-09-08","pret":0.0263,"close":76.22}
{"ticker":"DY","date":"2015-09-09","pret":0.03363,"close":74.53}
{"ticker":"DY","date":"2015-09-10","pret":-0.02918,"close":74.52}
{"ticker":"DY","date":"2015-09-11","pret":-0.00324,"close":75.2}
{"ticker":"DY","date":"2015-09-14","pret":0.02336,"close":77.53}
{"ticker":"DY","date":"2015-09-15","pret":0.02732,"close":77.51}
{"ticker":"DY","date":"2015-09-16","pret":-0.0027,"close":79.24}
{"ticker":"DY","date":"2015-09-17","pret":0.01583,"close":79.32}
{"ticker":"DY","date":"2015-09-18","pret":-0.01095,"close":77.69}
{"ticker":"DY","date":"2015-09-21","pret":0.00396,"close":78.8}
{"ticker":"DY","date":"2015-09-22","pret":-0.0055,"close":77.7}
{"ticker":"DY","date":"2015-09-23","pret":-0.00077,"close":79.29}
{"ticker":"DY","date":"2015-09-24","pret":0.00729,"close":78.11}
{"ticker":"DY","date":"2015-09-25","pret":0.0061,"close":76.48}
{"ticker":"DY","date":"2015-09-28","pret":-0.03834,"close":71.28}
{"ticker":"DY","date":"2015-09-29","pret":-0.0647,"close":70.05}
{"ticker":"DY","date":"2015-09-30","pret":-0.0069,"close":72.36}
{"ticker":"DY","date":"2015-10-01","pret":0.02416,"close":70.82}
{"ticker":"DY","date":"2015-10-02","pret":-0.04344,"close":71.24}
{"ticker":"DY","date":"2015-10-05","pret":0.03707,"close":74.65}
{"ticker":"DY","date":"2015-10-06","pret":0.03855,"close":73.95}
{"ticker":"DY","date":"2015-10-07","pret":0.002,"close":77.75}
{"ticker":"DY","date":"2015-10-08","pret":0.03821,"close":77.77}
{"ticker":"DY","date":"2015-10-09","pret":0.00436,"close":78.29}
{"ticker":"DY","date":"2015-10-12","pret":0.00204,"close":78.98}
{"ticker":"DY","date":"2015-10-13","pret":0.00166,"close":74.68}
{"ticker":"DY","date":"2015-10-14","pret":-0.04746,"close":74.42}
{"ticker":"DY","date":"2015-10-15","pret":-0.00576,"close":76.41}
{"ticker":"DY","date":"2015-10-16","pret":0.03159,"close":75.2}
{"ticker":"DY","date":"2015-10-19","pret":-0.02357,"close":77.7}
{"ticker":"DY","date":"2015-10-20","pret":0.03495,"close":78.63}
{"ticker":"DY","date":"2015-10-21","pret":0.01899,"close":76.46}
{"ticker":"DY","date":"2015-10-22","pret":-0.02713,"close":76.73}
{"ticker":"DY","date":"2015-10-23","pret":0.00801,"close":75.79}
{"ticker":"DY","date":"2015-10-26","pret":-0.02436,"close":74.76}
{"ticker":"DY","date":"2015-10-27","pret":-0.01769,"close":74.67}
{"ticker":"DY","date":"2015-10-28","pret":0.00629,"close":78.84}
{"ticker":"DY","date":"2015-10-29","pret":0.04447,"close":76.24}
{"ticker":"DY","date":"2015-10-30","pret":-0.02715,"close":76.09}
{"ticker":"DY","date":"2015-11-02","pret":0.00249,"close":80.18}
{"ticker":"DY","date":"2015-11-03","pret":0.05035,"close":83.05}
{"ticker":"DY","date":"2015-11-04","pret":0.04556,"close":84.12}
{"ticker":"DY","date":"2015-11-05","pret":0.00214,"close":85.31}
{"ticker":"DY","date":"2015-11-06","pret":-0.00439,"close":82.32}
{"ticker":"DY","date":"2015-11-09","pret":-0.02373,"close":83.37}
{"ticker":"DY","date":"2015-11-10","pret":0.01608,"close":84.04}
{"ticker":"DY","date":"2015-11-11","pret":0.00955,"close":85.36}
{"ticker":"DY","date":"2015-11-12","pret":0.00036,"close":82.92}
{"ticker":"DY","date":"2015-11-13","pret":-0.0221,"close":81.82}
{"ticker":"DY","date":"2015-11-16","pret":-0.0056,"close":84.24}
{"ticker":"DY","date":"2015-11-17","pret":0.02889,"close":82.5}
{"ticker":"DY","date":"2015-11-18","pret":-0.01578,"close":83.37}
{"ticker":"DY","date":"2015-11-19","pret":0.00553,"close":83.44}
{"ticker":"DY","date":"2015-11-20","pret":0.00562,"close":83.38}
{"ticker":"DY","date":"2015-11-23","pret":-0.00143,"close":86.01}
{"ticker":"DY","date":"2015-11-24","pret":0.06604,"close":88.56}
{"ticker":"DY","date":"2015-11-25","pret":-0.01033,"close":86.67}
{"ticker":"DY","date":"2015-11-26"}
{"ticker":"DY","date":"2015-11-27","pret":-0.02376,"close":86.34}
{"ticker":"DY","date":"2015-11-30","pret":0.00035,"close":87.38}
{"ticker":"DY","date":"2015-12-01","pret":0.01605,"close":88.91}
{"ticker":"DY","date":"2015-12-02","pret":0.00578,"close":87.6}
{"ticker":"DY","date":"2015-12-03","pret":-0.01297,"close":85.78}
{"ticker":"DY","date":"2015-12-04","pret":-0.0199,"close":86.28}
{"ticker":"DY","date":"2015-12-07","pret":0.00373,"close":84.39}
{"ticker":"DY","date":"2015-12-08","pret":-0.03026,"close":84.39}
{"ticker":"DY","date":"2015-12-09","pret":0.01015,"close":81.61}
{"ticker":"DY","date":"2015-12-10","pret":-0.02868,"close":81.13}
{"ticker":"DY","date":"2015-12-11","pret":-0.02237,"close":77.18}
{"ticker":"DY","date":"2015-12-14","pret":-0.0174,"close":78.2}
{"ticker":"DY","date":"2015-12-15","pret":0.00356,"close":81.26}
{"ticker":"DY","date":"2015-12-16","pret":0.03475,"close":82.2}
{"ticker":"DY","date":"2015-12-17"}
{"ticker":"DY","date":"2015-12-18","pret":-0.03576,"close":76.48}
{"ticker":"DY","date":"2015-12-21","pret":-0.01805,"close":73.2}
{"ticker":"DY","date":"2015-12-22","pret":-0.0517,"close":72.57}
{"ticker":"DY","date":"2015-12-23","pret":-0.00888,"close":73.8}
{"ticker":"DY","date":"2015-12-24","pret":0.00711,"close":73.4}
{"ticker":"DY","date":"2015-12-28","pret":-0.0041,"close":71.81}
{"ticker":"DY","date":"2015-12-29","pret":-0.01281,"close":72.82}
{"ticker":"DY","date":"2015-12-30","pret":0.00055,"close":70.03}
{"ticker":"DY","date":"2015-12-31","pret":-0.03281,"close":69.96}
{"ticker":"DY","date":"2016-01-04","pret":-0.02068,"close":68.58}
{"ticker":"DY","date":"2016-01-05","pret":0.02025,"close":71.61}
{"ticker":"DYAX","date":"2015-01-02","pret":0.00633,"close":14.11}
{"ticker":"DYAX","date":"2015-01-05","pret":-0.01696,"close":14.07}
{"ticker":"DYAX","date":"2015-01-06","pret":0.00356,"close":13.55}
{"ticker":"DYAX","date":"2015-01-07","pret":-0.02736,"close":14.14}
{"ticker":"DYAX","date":"2015-01-08","pret":0.04635,"close":14.6}
{"ticker":"DYAX","date":"2015-01-09","pret":0.01453,"close":14.29}
{"ticker":"DYAX","date":"2015-01-12","pret":-0.02222,"close":14.41}
{"ticker":"DYAX","date":"2015-01-13","pret":0.0236,"close":14.33}
{"ticker":"DYAX","date":"2015-01-14","pret":-0.02641,"close":14.42}
{"ticker":"DYAX","date":"2015-01-15","pret":0.01884,"close":14.25}
{"ticker":"DYAX","date":"2015-01-16","pret":-0.01813,"close":14.77}
{"ticker":"DYAX","date":"2015-01-20","pret":0.04136,"close":14.51}
{"ticker":"DYAX","date":"2015-01-21","pret":-0.02115,"close":14.95}
{"ticker":"DYAX","date":"2015-01-22","pret":0.04253,"close":15.61}
{"ticker":"DYAX","date":"2015-01-23","pret":0.03315,"close":15.51}
{"ticker":"DYAX","date":"2015-01-26","pret":-0.01222,"close":15.99}
{"ticker":"DYAX","date":"2015-01-27","pret":0.01669,"close":16.16}
{"ticker":"DYAX","date":"2015-01-28","pret":0.0338,"close":15.18}
{"ticker":"DYAX","date":"2015-01-29","pret":-0.06746,"close":15.79}
{"ticker":"DYAX","date":"2015-01-30","pret":0.02919,"close":15.11}
{"ticker":"DYAX","date":"2015-02-02","pret":-0.02788,"close":14.91}
{"ticker":"DYAX","date":"2015-02-03","pret":-0.0139,"close":14.88}
{"ticker":"DYAX","date":"2015-02-04","pret":-0.01342,"close":14.63}
{"ticker":"DYAX","date":"2015-02-05","pret":-0.00474,"close":15.16}
{"ticker":"DYAX","date":"2015-02-06","pret":0.03009,"close":15.09}
{"ticker":"DYAX","date":"2015-02-09","pret":-0.01193,"close":14.66}
{"ticker":"DYAX","date":"2015-02-10","pret":-0.00736,"close":15.15}
{"ticker":"DYAX","date":"2015-02-11","pret":0.01731,"close":15.14}
{"ticker":"DYAX","date":"2015-02-12","pret":0.00723,"close":15.16}
{"ticker":"DYAX","date":"2015-02-13","pret":-0.01785,"close":15}
{"ticker":"DYAX","date":"2015-02-17","pret":0.00599,"close":15.11}
{"ticker":"DYAX","date":"2015-02-18","pret":0.00066,"close":15.23}
{"ticker":"DYAX","date":"2015-02-19","pret":0.0112,"close":15.75}
{"ticker":"DYAX","date":"2015-02-20","pret":0.0392,"close":15.95}
{"ticker":"DYAX","date":"2015-02-23","pret":0.0044,"close":16.46}
{"ticker":"DYAX","date":"2015-02-24","pret":0.03695,"close":15.4}
{"ticker":"DYAX","date":"2015-02-25","pret":-0.07141,"close":15.32}
{"ticker":"DYAX","date":"2015-02-26","pret":-0.0039,"close":15.48}
{"ticker":"DYAX","date":"2015-02-27","pret":0.0039,"close":15.11}
{"ticker":"DYAX","date":"2015-03-02","pret":-0.01967,"close":15.72}
{"ticker":"DYAX","date":"2015-03-03","pret":0.03578,"close":15.16}
{"ticker":"DYAX","date":"2015-03-04","pret":-0.03976,"close":15.67}
{"ticker":"DYAX","date":"2015-03-05","pret":0.04104,"close":15.69}
{"ticker":"DYAX","date":"2015-03-06","pret":-0.01091,"close":15.64}
{"ticker":"DYAX","date":"2015-03-09","pret":0.01218,"close":16.01}
{"ticker":"DYAX","date":"2015-03-10","pret":0.00572,"close":16.42}
{"ticker":"DYAX","date":"2015-03-11","pret":0.04462,"close":16.41}
{"ticker":"DYAX","date":"2015-03-12","pret":0.00484,"close":16.76}
{"ticker":"DYAX","date":"2015-03-13","pret":0.01139,"close":17.3}
{"ticker":"DYAX","date":"2015-03-16","pret":0.04147,"close":17.4}
{"ticker":"DYAX","date":"2015-03-17","pret":-0.00229,"close":17.46}
{"ticker":"DYAX","date":"2015-03-18","pret":0.00229,"close":17.54}
{"ticker":"DYAX","date":"2015-03-19","pret":0.00854,"close":17.46}
{"ticker":"DYAX","date":"2015-03-20","pret":-0.00912,"close":17}
{"ticker":"DYAX","date":"2015-03-23","pret":-0.02727,"close":16.71}
{"ticker":"DYAX","date":"2015-03-24","pret":-0.01721,"close":17}
{"ticker":"DYAX","date":"2015-03-25","pret":0.00775,"close":16.25}
{"ticker":"DYAX","date":"2015-03-26","pret":-0.04122,"close":16.2}
{"ticker":"DYAX","date":"2015-03-27","pret":0.00371,"close":16.54}
{"ticker":"DYAX","date":"2015-03-30","pret":0.02376,"close":17.05}
{"ticker":"DYAX","date":"2015-03-31","pret":0.02438,"close":16.76}
{"ticker":"DYAX","date":"2015-04-01","pret":0.38409,"close":25.75}
{"ticker":"DYAX","date":"2015-04-02","pret":0.02996,"close":27.05}
{"ticker":"DYAX","date":"2015-04-06","pret":0.03172,"close":28.61}
{"ticker":"DYAX","date":"2015-04-07","pret":0.0333,"close":28.06}
{"ticker":"DYAX","date":"2015-04-08","pret":0.04934,"close":30.45}
{"ticker":"DYAX","date":"2015-04-09","pret":0.03973,"close":28.99}
{"ticker":"DYAX","date":"2015-04-10","pret":-0.03454,"close":29.2}
{"ticker":"DYAX","date":"2015-04-13","pret":0.0031,"close":29.09}
{"ticker":"DYAX","date":"2015-04-14","pret":0.00103,"close":29.02}
{"ticker":"DYAX","date":"2015-04-15","pret":-0.00206,"close":28.46}
{"ticker":"DYAX","date":"2015-04-16","pret":-0.02085,"close":28.43}
{"ticker":"DYAX","date":"2015-04-17","pret":-0.00988,"close":27.97}
{"ticker":"DYAX","date":"2015-04-20","pret":-0.00106,"close":28.17}
{"ticker":"DYAX","date":"2015-04-21","pret":0.00813,"close":27.96}
{"ticker":"DYAX","date":"2015-04-22","pret":-0.02028,"close":28.12}
{"ticker":"DYAX","date":"2015-04-23","pret":0.01001,"close":28.29}
{"ticker":"DYAX","date":"2015-04-24","pret":0.00284,"close":27.44}
{"ticker":"DYAX","date":"2015-04-27","pret":-0.02333,"close":26.6}
{"ticker":"DYAX","date":"2015-04-28","pret":-0.0321,"close":25.96}
{"ticker":"DYAX","date":"2015-04-29","pret":-0.02122,"close":25.62}
{"ticker":"DYAX","date":"2015-04-30","pret":-0.04224,"close":23.91}
{"ticker":"DYAX","date":"2015-05-01","pret":-0.03455,"close":24.96}
{"ticker":"DYAX","date":"2015-05-04","pret":0.00988,"close":24.78}
{"ticker":"DYAX","date":"2015-05-05","pret":0.01423,"close":24.25}
{"ticker":"DYAX","date":"2015-05-06","pret":0.01681,"close":25.68}
{"ticker":"DYAX","date":"2015-05-07","pret":0.01302,"close":25.98}
{"ticker":"DYAX","date":"2015-05-08","pret":0.03087,"close":26.15}
{"ticker":"DYAX","date":"2015-05-11","pret":-0.01223,"close":26.11}
{"ticker":"DYAX","date":"2015-05-12","pret":0.00231,"close":26.23}
{"ticker":"DYAX","date":"2015-05-13","pret":0.0065,"close":25.53}
{"ticker":"DYAX","date":"2015-05-14","pret":-0.01692,"close":26.13}
{"ticker":"DYAX","date":"2015-05-15","pret":0.01042,"close":26.35}
{"ticker":"DYAX","date":"2015-05-18","pret":0.00421,"close":26.58}
{"ticker":"DYAX","date":"2015-05-19","pret":0.01818,"close":26.55}
{"ticker":"DYAX","date":"2015-05-20","pret":-0.00489,"close":27.05}
{"ticker":"DYAX","date":"2015-05-21","pret":0.02126,"close":26.77}
{"ticker":"DYAX","date":"2015-05-22","pret":-0.01039,"close":26.71}
{"ticker":"DYAX","date":"2015-05-26","pret":-0.00524,"close":26.2}
{"ticker":"DYAX","date":"2015-05-27","pret":-0.01321,"close":26.72}
{"ticker":"DYAX","date":"2015-05-28","pret":0.00832,"close":26.46}
{"ticker":"DYAX","date":"2015-05-29","pret":-0.00756,"close":26.34}
{"ticker":"DYAX","date":"2015-06-01","pret":-0.00533,"close":25.39}
{"ticker":"DYAX","date":"2015-06-02","pret":-0.03971,"close":25.34}
{"ticker":"DYAX","date":"2015-06-03","pret":0.01537,"close":25.6}
{"ticker":"DYAX","date":"2015-06-04","pret":-0.00235,"close":24.45}
{"ticker":"DYAX","date":"2015-06-05","pret":-0.04244,"close":25.47}
{"ticker":"DYAX","date":"2015-06-08","pret":0.03694,"close":25.49}
{"ticker":"DYAX","date":"2015-06-09","pret":0.00629,"close":24.12}
{"ticker":"DYAX","date":"2015-06-10","pret":-0.05557,"close":24.53}
{"ticker":"DYAX","date":"2015-06-11","pret":0.03579,"close":25.05}
{"ticker":"DYAX","date":"2015-06-12","pret":0.002,"close":25.3}
{"ticker":"DYAX","date":"2015-06-15","pret":0.00517,"close":25.24}
{"ticker":"DYAX","date":"2015-06-16","pret":-0.00477,"close":25.09}
{"ticker":"DYAX","date":"2015-06-17","pret":0.00398,"close":25.14}
{"ticker":"DYAX","date":"2015-06-18","pret":0.00673,"close":26.1}
{"ticker":"DYAX","date":"2015-06-19","pret":0.03106,"close":26.68}
{"ticker":"DYAX","date":"2015-06-22","pret":0.02305,"close":27.47}
{"ticker":"DYAX","date":"2015-06-23","pret":0.02799,"close":27.58}
{"ticker":"DYAX","date":"2015-06-24","pret":-0.00073,"close":26.23}
{"ticker":"DYAX","date":"2015-06-25","pret":-0.04536,"close":26.43}
{"ticker":"DYAX","date":"2015-06-26","pret":0.00833,"close":26.02}
{"ticker":"DYAX","date":"2015-06-29","pret":-0.02637,"close":25.89}
{"ticker":"DYAX","date":"2015-06-30","pret":0.00964,"close":26.5}
{"ticker":"DYAX","date":"2015-07-01","pret":0.01975,"close":26.64}
{"ticker":"DYAX","date":"2015-07-02","pret":0.00749,"close":26.31}
{"ticker":"DYAX","date":"2015-07-06","pret":-0.02686,"close":26.62}
{"ticker":"DYAX","date":"2015-07-07","pret":0.04718,"close":26.67}
{"ticker":"DYAX","date":"2015-07-08","pret":-0.04527,"close":25.82}
{"ticker":"DYAX","date":"2015-07-09","pret":-0.00115,"close":26.29}
{"ticker":"DYAX","date":"2015-07-10","pret":0.0231,"close":27.4}
{"ticker":"DYAX","date":"2015-07-13","pret":0.02988,"close":28.34}
{"ticker":"DYAX","date":"2015-07-14","pret":0.03077,"close":27.96}
{"ticker":"DYAX","date":"2015-07-15","pret":-0.00388,"close":28.02}
{"ticker":"DYAX","date":"2015-07-16","pret":-0.00603,"close":27.3}
{"ticker":"DYAX","date":"2015-07-17","pret":-0.02559,"close":27.6}
{"ticker":"DYAX","date":"2015-07-20","pret":0.00728,"close":27.1}
{"ticker":"DYAX","date":"2015-07-21","pret":-0.02199,"close":26.17}
{"ticker":"DYAX","date":"2015-07-22","pret":-0.04122,"close":26.83}
{"ticker":"DYAX","date":"2015-07-23","pret":0.03229,"close":25.95}
{"ticker":"DYAX","date":"2015-07-24","pret":-0.04043,"close":25.08}
{"ticker":"DYAX","date":"2015-07-27","pret":-0.02963,"close":24.73}
{"ticker":"DYAX","date":"2015-07-28","pret":0.00719,"close":25.07}
{"ticker":"DYAX","date":"2015-07-29","pret":-0.00199,"close":24.26}
{"ticker":"DYAX","date":"2015-07-30","pret":-0.05409,"close":24.03}
{"ticker":"DYAX","date":"2015-07-31","pret":0.01877,"close":24.61}
{"ticker":"DYAX","date":"2015-08-03","pret":0.01436,"close":24.23}
{"ticker":"DYAX","date":"2015-08-04","pret":-0.01643,"close":23.61}
{"ticker":"DYAX","date":"2015-08-05","pret":-0.01839,"close":23.39}
{"ticker":"DYAX","date":"2015-08-06","pret":-0.00253,"close":22.36}
{"ticker":"DYAX","date":"2015-08-07","pret":-0.06012,"close":23.83}
{"ticker":"DYAX","date":"2015-08-10","pret":0.05588,"close":23.79}
{"ticker":"DYAX","date":"2015-08-11","pret":-0.00298,"close":23.53}
{"ticker":"DYAX","date":"2015-08-12","pret":-0.00984,"close":23.52}
{"ticker":"DYAX","date":"2015-08-13","pret":0.00728,"close":22.32}
{"ticker":"DYAX","date":"2015-08-14","pret":-0.05892,"close":22.33}
{"ticker":"DYAX","date":"2015-08-17","pret":0.01884,"close":23.48}
{"ticker":"DYAX","date":"2015-08-18","pret":0.03794,"close":23.17}
{"ticker":"DYAX","date":"2015-08-19","pret":-0.00903,"close":23}
{"ticker":"DYAX","date":"2015-08-20","pret":-0.01479,"close":21.96}
{"ticker":"DYAX","date":"2015-08-21","pret":-0.07034,"close":22.55}
{"ticker":"DYAX","date":"2015-08-24","pret":-0.00424,"close":21.23}
{"ticker":"DYAX","date":"2015-08-25","pret":0.04794,"close":21.53}
{"ticker":"DYAX","date":"2015-08-26","pret":-0.00677,"close":23.16}
{"ticker":"DYAX","date":"2015-08-27","pret":0.05809,"close":23.89}
{"ticker":"DYAX","date":"2015-08-28","pret":0.0119,"close":23.69}
{"ticker":"DYAX","date":"2015-08-31","pret":-0.01318,"close":23.02}
{"ticker":"DYAX","date":"2015-09-01","pret":-0.03263,"close":22.04}
{"ticker":"DYAX","date":"2015-09-02","pret":-0.01022,"close":23.03}
{"ticker":"DYAX","date":"2015-09-03","pret":0.0295,"close":22.04}
{"ticker":"DYAX","date":"2015-09-04","pret":-0.05759,"close":21.94}
{"ticker":"DYAX","date":"2015-09-08","pret":0.02541,"close":22.86}
{"ticker":"DYAX","date":"2015-09-09","pret":0.03781,"close":22.11}
{"ticker":"DYAX","date":"2015-09-10","pret":-0.04907,"close":22.32}
{"ticker":"DYAX","date":"2015-09-11","pret":0.00045,"close":22.84}
{"ticker":"DYAX","date":"2015-09-14","pret":0.04169,"close":22.47}
{"ticker":"DYAX","date":"2015-09-15","pret":-0.02329,"close":23.33}
{"ticker":"DYAX","date":"2015-09-16","pret":0.03924,"close":23.41}
{"ticker":"DYAX","date":"2015-09-17","pret":0.00597,"close":24.72}
{"ticker":"DYAX","date":"2015-09-18","pret":0.03302,"close":24.99}
{"ticker":"DYAX","date":"2015-09-21","pret":0.04581,"close":24.08}
{"ticker":"DYAX","date":"2015-09-22","pret":-0.07163,"close":22.56}
{"ticker":"DYAX","date":"2015-09-23","pret":-0.04047,"close":22.57}
{"ticker":"DYAX","date":"2015-09-24","pret":-0.03396,"close":22.34}
{"ticker":"DYAX","date":"2015-09-25","pret":0.0322,"close":20.34}
{"ticker":"DYAX","date":"2015-09-28","pret":-0.11312,"close":19.1}
{"ticker":"DYAX","date":"2015-09-29","pret":-0.0346,"close":17.68}
{"ticker":"DYAX","date":"2015-09-30","pret":-0.07301,"close":19.09}
{"ticker":"DYAX","date":"2015-10-01","pret":0.05395,"close":19.02}
{"ticker":"DYAX","date":"2015-10-02","pret":-0.01943,"close":19.78}
{"ticker":"DYAX","date":"2015-10-05","pret":0.08873,"close":20.59}
{"ticker":"DYAX","date":"2015-10-06","pret":-0.00243,"close":21.29}
{"ticker":"DYAX","date":"2015-10-07","pret":0.04051,"close":22.59}
{"ticker":"DYAX","date":"2015-10-08","pret":0.06115,"close":22.36}
{"ticker":"DYAX","date":"2015-10-09","pret":-0.01282,"close":24}
{"ticker":"DYAX","date":"2015-10-12","pret":0.07953,"close":23.58}
{"ticker":"DYAX","date":"2015-10-13","pret":-0.03599,"close":22.68}
{"ticker":"DYAX","date":"2015-10-14","pret":0.01522,"close":23.57}
{"ticker":"DYAX","date":"2015-10-15","pret":-0.01437,"close":28.01}
{"ticker":"DYAX","date":"2015-10-16","pret":0.17813,"close":28.04}
{"ticker":"DYAX","date":"2015-10-19","pret":-0.00071,"close":27.46}
{"ticker":"DYAX","date":"2015-10-20","pret":-0.02235,"close":26.19}
{"ticker":"DYAX","date":"2015-10-21","pret":-0.03336,"close":26.85}
{"ticker":"DYAX","date":"2015-10-22","pret":0.01534,"close":26.65}
{"ticker":"DYAX","date":"2015-10-23","pret":-0.00111,"close":27.53}
{"ticker":"DYAX","date":"2015-10-26","pret":0.01145,"close":27.88}
{"ticker":"DYAX","date":"2015-10-27","pret":0.0182,"close":27.51}
{"ticker":"DYAX","date":"2015-10-28","pret":-0.00289,"close":28.39}
{"ticker":"DYAX","date":"2015-10-29","pret":0.00721,"close":27.66}
{"ticker":"DYAX","date":"2015-10-30","pret":-0.00324,"close":27.53}
{"ticker":"DYAX","date":"2015-11-02","pret":0.27709,"close":35.35}
{"ticker":"DYAX","date":"2015-11-03","pret":-0.03644,"close":35.66}
{"ticker":"DYAX","date":"2015-11-04","pret":0.00846,"close":35.25}
{"ticker":"DYAX","date":"2015-11-05","pret":-0.01272,"close":34.87}
{"ticker":"DYAX","date":"2015-11-06","pret":-0.01001,"close":34.52}
{"ticker":"DYAX","date":"2015-11-09","pret":-0.00982,"close":34.54}
{"ticker":"DYAX","date":"2015-11-10","pret":0.00116,"close":34.6}
{"ticker":"DYAX","date":"2015-11-11","pret":0.0026,"close":34.69}
{"ticker":"DYAX","date":"2015-11-12","pret":0.00202,"close":34.39}
{"ticker":"DYAX","date":"2015-11-13","pret":-0.00869,"close":34.42}
{"ticker":"DYAX","date":"2015-11-16","pret":-0.00146,"close":34.22}
{"ticker":"DYAX","date":"2015-11-17","pret":-0.0035,"close":34.13}
{"ticker":"DYAX","date":"2015-11-18","pret":0.00292,"close":34.7}
{"ticker":"DYAX","date":"2015-11-19","pret":0.01073,"close":34.36}
{"ticker":"DYAX","date":"2015-11-20","pret":-0.00289,"close":34.39}
{"ticker":"DYAX","date":"2015-11-23","pret":-0.00203,"close":34.34}
{"ticker":"DYAX","date":"2015-11-24","pret":-0.00116,"close":34.35}
{"ticker":"DYAX","date":"2015-11-25","pret":-0.00291,"close":34.2}
{"ticker":"DYAX","date":"2015-11-26"}
{"ticker":"DYAX","date":"2015-11-27","pret":-0.00555,"close":33.8}
{"ticker":"DYAX","date":"2015-11-30","pret":-0.0106,"close":33.66}
{"ticker":"DYAX","date":"2015-12-01","pret":-0.00207,"close":33.64}
{"ticker":"DYAX","date":"2015-12-02","pret":-0.00416,"close":33.36}
{"ticker":"DYAX","date":"2015-12-03","pret":0.10798,"close":37.43}
{"ticker":"DYAX","date":"2015-12-04","pret":0,"close":37.49}
{"ticker":"DYAX","date":"2015-12-07","pret":0.0008,"close":37.33}
{"ticker":"DYAX","date":"2015-12-08","pret":-0.00294,"close":37.35}
{"ticker":"DYAX","date":"2015-12-09","pret":-0.00027,"close":37.38}
{"ticker":"DYAX","date":"2015-12-10","pret":0.0008,"close":37.37}
{"ticker":"DYAX","date":"2015-12-11","pret":-0.00027,"close":37.36}
{"ticker":"DYAX","date":"2015-12-14","pret":0.00027,"close":37.41}
{"ticker":"DYAX","date":"2015-12-15","pret":0.0016,"close":37.74}
{"ticker":"DYAX","date":"2015-12-16","pret":0.00799,"close":37.74}
{"ticker":"DYAX","date":"2015-12-17"}
{"ticker":"DYAX","date":"2015-12-18","pret":-0.00745,"close":37.4}
{"ticker":"DYAX","date":"2015-12-21","pret":0.00027,"close":37.66}
{"ticker":"DYAX","date":"2015-12-22","pret":0.0032,"close":37.69}
{"ticker":"DYAX","date":"2015-12-23","pret":0.00345,"close":37.69}
{"ticker":"DYAX","date":"2015-12-24","pret":-0.00053,"close":37.69}
{"ticker":"DYAX","date":"2015-12-28","pret":-0.00053,"close":37.57}
{"ticker":"DYAX","date":"2015-12-29","pret":-0.00133,"close":37.73}
{"ticker":"DYAX","date":"2015-12-30","pret":0.00239,"close":37.6}
{"ticker":"DYAX","date":"2015-12-31","pret":-0.00425,"close":37.62}
{"ticker":"DYAX","date":"2016-01-04","pret":0.0008,"close":37.61}
{"ticker":"DYAX","date":"2016-01-05","pret":0.00133,"close":37.74}
{"ticker":"DYN","date":"2015-01-02","pret":-0.01791,"close":30.72}
{"ticker":"DYN","date":"2015-01-05","pret":0.00197,"close":29.54}
{"ticker":"DYN","date":"2015-01-06","pret":-0.03199,"close":29.8}
{"ticker":"DYN","date":"2015-01-07","pret":0.01746,"close":29.38}
{"ticker":"DYN","date":"2015-01-08","pret":-0.0263,"close":29.21}
{"ticker":"DYN","date":"2015-01-09","pret":-0.00034,"close":29.58}
{"ticker":"DYN","date":"2015-01-12","pret":0.00783,"close":29.46}
{"ticker":"DYN","date":"2015-01-13","pret":0.01213,"close":30.72}
{"ticker":"DYN","date":"2015-01-14","pret":0.02154,"close":31.35}
{"ticker":"DYN","date":"2015-01-15","pret":0.0348,"close":31.03}
{"ticker":"DYN","date":"2015-01-16","pret":-0.01951,"close":31.39}
{"ticker":"DYN","date":"2015-01-20","pret":0.00612,"close":28.74}
{"ticker":"DYN","date":"2015-01-21","pret":-0.07807,"close":29.51}
{"ticker":"DYN","date":"2015-01-22","pret":0.02569,"close":28.91}
{"ticker":"DYN","date":"2015-01-23","pret":-0.02778,"close":28.85}
{"ticker":"DYN","date":"2015-01-26","pret":0.00035,"close":29.22}
{"ticker":"DYN","date":"2015-01-27","pret":0.00762,"close":29.12}
{"ticker":"DYN","date":"2015-01-28","pret":0.00482,"close":28.36}
{"ticker":"DYN","date":"2015-01-29","pret":-0.02644,"close":27.93}
{"ticker":"DYN","date":"2015-01-30","pret":-0.02715,"close":27.32}
{"ticker":"DYN","date":"2015-02-02","pret":-0.00545,"close":27.45}
{"ticker":"DYN","date":"2015-02-03","pret":0.00508,"close":28.24}
{"ticker":"DYN","date":"2015-02-04","pret":0.01332,"close":28.29}
{"ticker":"DYN","date":"2015-02-05","pret":0.02017,"close":28.45}
{"ticker":"DYN","date":"2015-02-06","pret":-0.00351,"close":27.38}
{"ticker":"DYN","date":"2015-02-09","pret":-0.03652,"close":28.5}
{"ticker":"DYN","date":"2015-02-10","pret":0.04038,"close":28.67}
{"ticker":"DYN","date":"2015-02-11","pret":0.0035,"close":28.49}
{"ticker":"DYN","date":"2015-02-12","pret":-0.00455,"close":28.38}
{"ticker":"DYN","date":"2015-02-13","pret":-0.00351,"close":28.39}
{"ticker":"DYN","date":"2015-02-17","pret":-0.00317,"close":27.76}
{"ticker":"DYN","date":"2015-02-18","pret":-0.01888,"close":28.59}
{"ticker":"DYN","date":"2015-02-19","pret":0.02276,"close":28.31}
{"ticker":"DYN","date":"2015-02-20","pret":-0.00883,"close":29.31}
{"ticker":"DYN","date":"2015-02-23","pret":0.0352,"close":30.07}
{"ticker":"DYN","date":"2015-02-24","pret":0.02703,"close":30.39}
{"ticker":"DYN","date":"2015-02-25","pret":-0.00401,"close":29.55}
{"ticker":"DYN","date":"2015-02-26","pret":-0.00874,"close":28.3}
{"ticker":"DYN","date":"2015-02-27","pret":-0.04418,"close":27.87}
{"ticker":"DYN","date":"2015-03-02","pret":-0.02429,"close":27.21}
{"ticker":"DYN","date":"2015-03-03","pret":-0.01824,"close":27.24}
{"ticker":"DYN","date":"2015-03-04","pret":0.00441,"close":27.09}
{"ticker":"DYN","date":"2015-03-05","pret":-0.00478,"close":27.29}
{"ticker":"DYN","date":"2015-03-06","pret":-0.00776,"close":27.07}
{"ticker":"DYN","date":"2015-03-09","pret":0.00481,"close":26.5}
{"ticker":"DYN","date":"2015-03-10","pret":-0.03343,"close":26.13}
{"ticker":"DYN","date":"2015-03-11","pret":0.00076,"close":26.06}
{"ticker":"DYN","date":"2015-03-12","pret":-0.00076,"close":26.2}
{"ticker":"DYN","date":"2015-03-13","pret":-0.00306,"close":26.81}
{"ticker":"DYN","date":"2015-03-16","pret":0.03575,"close":27.17}
{"ticker":"DYN","date":"2015-03-17","pret":0.00626,"close":27.98}
{"ticker":"DYN","date":"2015-03-18","pret":0.02,"close":28.84}
{"ticker":"DYN","date":"2015-03-19","pret":0.0284,"close":27.9}
{"ticker":"DYN","date":"2015-03-20","pret":-0.01837,"close":28.08}
{"ticker":"DYN","date":"2015-03-23","pret":0,"close":28.3}
{"ticker":"DYN","date":"2015-03-24","pret":0.00958,"close":27.98}
{"ticker":"DYN","date":"2015-03-25","pret":-0.01279,"close":27.8}
{"ticker":"DYN","date":"2015-03-26","pret":-0.00502,"close":28.05}
{"ticker":"DYN","date":"2015-03-27","pret":0.00752,"close":28.29}
{"ticker":"DYN","date":"2015-03-30","pret":0.06291,"close":30.88}
{"ticker":"DYN","date":"2015-03-31","pret":0.03068,"close":31.43}
{"ticker":"DYN","date":"2015-04-01","pret":-0.03303,"close":30.3}
{"ticker":"DYN","date":"2015-04-02","pret":0.02454,"close":31.29}
{"ticker":"DYN","date":"2015-04-06","pret":0.02364,"close":31.67}
{"ticker":"DYN","date":"2015-04-07","pret":0.01114,"close":31.7}
{"ticker":"DYN","date":"2015-04-08","pret":0.0185,"close":31.01}
{"ticker":"DYN","date":"2015-04-09","pret":-0.03767,"close":30.85}
{"ticker":"DYN","date":"2015-04-10","pret":0.00161,"close":31.31}
{"ticker":"DYN","date":"2015-04-13","pret":0.00962,"close":30.89}
{"ticker":"DYN","date":"2015-04-14","pret":-0.01026,"close":30.53}
{"ticker":"DYN","date":"2015-04-15","pret":0.03577,"close":32.37}
{"ticker":"DYN","date":"2015-04-16","pret":0.00186,"close":32.69}
{"ticker":"DYN","date":"2015-04-17","pret":0.01111,"close":32.32}
{"ticker":"DYN","date":"2015-04-20","pret":0.00215,"close":32.94}
{"ticker":"DYN","date":"2015-04-21","pret":0.00884,"close":33.04}
{"ticker":"DYN","date":"2015-04-22","pret":0.00636,"close":33.28}
{"ticker":"DYN","date":"2015-04-23","pret":0.00301,"close":32.67}
{"ticker":"DYN","date":"2015-04-24","pret":-0.0179,"close":33.53}
{"ticker":"DYN","date":"2015-04-27","pret":0.0233,"close":33.08}
{"ticker":"DYN","date":"2015-04-28","pret":-0.01234,"close":33.2}
{"ticker":"DYN","date":"2015-04-29","pret":-0.0003,"close":33.6}
{"ticker":"DYN","date":"2015-04-30","pret":0.01264,"close":33.27}
{"ticker":"DYN","date":"2015-05-01","pret":-0.0045,"close":33.99}
{"ticker":"DYN","date":"2015-05-04","pret":0.02317,"close":34.16}
{"ticker":"DYN","date":"2015-05-05","pret":0.00235,"close":33.4}
{"ticker":"DYN","date":"2015-05-06","pret":-0.02161,"close":32.73}
{"ticker":"DYN","date":"2015-05-07","pret":-0.0475,"close":32.48}
{"ticker":"DYN","date":"2015-05-08","pret":0.05079,"close":33.07}
{"ticker":"DYN","date":"2015-05-11","pret":-0.01897,"close":32.56}
{"ticker":"DYN","date":"2015-05-12","pret":-0.01316,"close":32.87}
{"ticker":"DYN","date":"2015-05-13","pret":0.01589,"close":32.38}
{"ticker":"DYN","date":"2015-05-14","pret":-0.01558,"close":32.4}
{"ticker":"DYN","date":"2015-05-15","pret":0.00553,"close":33.85}
{"ticker":"DYN","date":"2015-05-18","pret":0.03136,"close":33.6}
{"ticker":"DYN","date":"2015-05-19","pret":-0.00745,"close":33.07}
{"ticker":"DYN","date":"2015-05-20","pret":-0.01294,"close":32.59}
{"ticker":"DYN","date":"2015-05-21","pret":-0.00364,"close":32.98}
{"ticker":"DYN","date":"2015-05-22","pret":0.00122,"close":32.69}
{"ticker":"DYN","date":"2015-05-26","pret":-0.00976,"close":32.36}
{"ticker":"DYN","date":"2015-05-27","pret":-0.00615,"close":32.51}
{"ticker":"DYN","date":"2015-05-28","pret":-0.00093,"close":32.72}
{"ticker":"DYN","date":"2015-05-29","pret":0.00646,"close":32.34}
{"ticker":"DYN","date":"2015-06-01","pret":-0.00646,"close":32.16}
{"ticker":"DYN","date":"2015-06-02","pret":-0.00806,"close":32.29}
{"ticker":"DYN","date":"2015-06-03","pret":0.00249,"close":32.42}
{"ticker":"DYN","date":"2015-06-04","pret":0.00248,"close":32.18}
{"ticker":"DYN","date":"2015-06-05","pret":-0.00934,"close":31.96}
{"ticker":"DYN","date":"2015-06-08","pret":0.00312,"close":31.53}
{"ticker":"DYN","date":"2015-06-09","pret":-0.01888,"close":31.94}
{"ticker":"DYN","date":"2015-06-10","pret":0.06577,"close":33.65}
{"ticker":"DYN","date":"2015-06-11","pret":0.00327,"close":33.76}
{"ticker":"DYN","date":"2015-06-12","pret":-0.00475,"close":33.16}
{"ticker":"DYN","date":"2015-06-15","pret":-0.00868,"close":33.87}
{"ticker":"DYN","date":"2015-06-16","pret":0.01402,"close":34}
{"ticker":"DYN","date":"2015-06-17","pret":0.01412,"close":33.37}
{"ticker":"DYN","date":"2015-06-18","pret":-0.02574,"close":33.54}
{"ticker":"DYN","date":"2015-06-19","pret":0.00568,"close":33.31}
{"ticker":"DYN","date":"2015-06-22","pret":-0.00778,"close":33.44}
{"ticker":"DYN","date":"2015-06-23","pret":0.0003,"close":32.9}
{"ticker":"DYN","date":"2015-06-24","pret":-0.01148,"close":32.71}
{"ticker":"DYN","date":"2015-06-25","pret":-0.00426,"close":32.06}
{"ticker":"DYN","date":"2015-06-26","pret":-0.02096,"close":30.58}
{"ticker":"DYN","date":"2015-06-29","pret":-0.05146,"close":29.51}
{"ticker":"DYN","date":"2015-06-30","pret":-0.02861,"close":29.25}
{"ticker":"DYN","date":"2015-07-01","pret":-0.00779,"close":29.4}
{"ticker":"DYN","date":"2015-07-02","pret":0.01486,"close":30.07}
{"ticker":"DYN","date":"2015-07-06","pret":0.00167,"close":29.89}
{"ticker":"DYN","date":"2015-07-07","pret":0.001,"close":29.56}
{"ticker":"DYN","date":"2015-07-08","pret":-0.02573,"close":28.61}
{"ticker":"DYN","date":"2015-07-09","pret":-0.01416,"close":28.43}
{"ticker":"DYN","date":"2015-07-10","pret":-0.02074,"close":28.7}
{"ticker":"DYN","date":"2015-07-13","pret":0.02559,"close":29.5}
{"ticker":"DYN","date":"2015-07-14","pret":0.02326,"close":29.49}
{"ticker":"DYN","date":"2015-07-15","pret":-0.00305,"close":29.47}
{"ticker":"DYN","date":"2015-07-16","pret":-0.0092,"close":29.42}
{"ticker":"DYN","date":"2015-07-17","pret":0.01056,"close":29.37}
{"ticker":"DYN","date":"2015-07-20","pret":-0.02123,"close":28.28}
{"ticker":"DYN","date":"2015-07-21","pret":-0.02098,"close":27.1}
{"ticker":"DYN","date":"2015-07-22","pret":-0.04518,"close":27.58}
{"ticker":"DYN","date":"2015-07-23","pret":0.00553,"close":26.22}
{"ticker":"DYN","date":"2015-07-24","pret":-0.04205,"close":24.94}
{"ticker":"DYN","date":"2015-07-27","pret":-0.04029,"close":24.2}
{"ticker":"DYN","date":"2015-07-28","pret":-0.03659,"close":24.95}
{"ticker":"DYN","date":"2015-07-29","pret":0.03459,"close":25.35}
{"ticker":"DYN","date":"2015-07-30","pret":0.01351,"close":25.88}
{"ticker":"DYN","date":"2015-07-31","pret":0.02263,"close":26.05}
{"ticker":"DYN","date":"2015-08-03","pret":0.01036,"close":25.16}
{"ticker":"DYN","date":"2015-08-04","pret":-0.03853,"close":24.45}
{"ticker":"DYN","date":"2015-08-05","pret":-0.02328,"close":24.23}
{"ticker":"DYN","date":"2015-08-06","pret":-0.03556,"close":23.39}
{"ticker":"DYN","date":"2015-08-07","pret":-0.31499,"close":22.72}
{"ticker":"DYN","date":"2015-08-10","pret":0.27987,"close":23.66}
{"ticker":"DYN","date":"2015-08-11","pret":0.02412,"close":23.14}
{"ticker":"DYN","date":"2015-08-12","pret":-0.02543,"close":24.49}
{"ticker":"DYN","date":"2015-08-13","pret":0.06219,"close":24.84}
{"ticker":"DYN","date":"2015-08-14","pret":0.02391,"close":25.52}
{"ticker":"DYN","date":"2015-08-17","pret":0.01707,"close":26.08}
{"ticker":"DYN","date":"2015-08-18","pret":0.01949,"close":26.26}
{"ticker":"DYN","date":"2015-08-19","pret":0.00424,"close":26.48}
{"ticker":"DYN","date":"2015-08-20","pret":0.00613,"close":25.55}
{"ticker":"DYN","date":"2015-08-21","pret":-0.06676,"close":25.32}
{"ticker":"DYN","date":"2015-08-24","pret":0.03532,"close":24.71}
{"ticker":"DYN","date":"2015-08-25","pret":0.00629,"close":23.93}
{"ticker":"DYN","date":"2015-08-26","pret":-0.03753,"close":24.22}
{"ticker":"DYN","date":"2015-08-27","pret":-0.01931,"close":25.41}
{"ticker":"DYN","date":"2015-08-28","pret":0.0533,"close":25.81}
{"ticker":"DYN","date":"2015-08-31","pret":0.01328,"close":25.75}
{"ticker":"DYN","date":"2015-09-01","pret":-0.01999,"close":25.25}
{"ticker":"DYN","date":"2015-09-02","pret":0.01571,"close":24.67}
{"ticker":"DYN","date":"2015-09-03","pret":-0.03854,"close":25.15}
{"ticker":"DYN","date":"2015-09-04","pret":0.00243,"close":24.19}
{"ticker":"DYN","date":"2015-09-08","pret":-0.01138,"close":24.78}
{"ticker":"DYN","date":"2015-09-09","pret":0.02303,"close":24.86}
{"ticker":"DYN","date":"2015-09-10","pret":-0.01003,"close":24.85}
{"ticker":"DYN","date":"2015-09-11","pret":-0.00526,"close":24.6}
{"ticker":"DYN","date":"2015-09-14","pret":-0.00366,"close":24.71}
{"ticker":"DYN","date":"2015-09-15","pret":0.01093,"close":25.12}
{"ticker":"DYN","date":"2015-09-16","pret":0.00682,"close":25.49}
{"ticker":"DYN","date":"2015-09-17","pret":0.0198,"close":25.81}
{"ticker":"DYN","date":"2015-09-18","pret":-0.0055,"close":24.72}
{"ticker":"DYN","date":"2015-09-21","pret":-0.0199,"close":22.85}
{"ticker":"DYN","date":"2015-09-22","pret":-0.09218,"close":21.57}
{"ticker":"DYN","date":"2015-09-23","pret":-0.04187,"close":20.52}
{"ticker":"DYN","date":"2015-09-24","pret":-0.07146,"close":19.68}
{"ticker":"DYN","date":"2015-09-25","pret":-0.02551,"close":20.67}
{"ticker":"DYN","date":"2015-09-28","pret":0.02945,"close":20}
{"ticker":"DYN","date":"2015-09-29","pret":-0.01887,"close":19.93}
{"ticker":"DYN","date":"2015-09-30","pret":0.0035,"close":20.67}
{"ticker":"DYN","date":"2015-10-01","pret":0.03485,"close":21.47}
{"ticker":"DYN","date":"2015-10-02","pret":0.03228,"close":21.65}
{"ticker":"DYN","date":"2015-10-05","pret":0.02491,"close":23.03}
{"ticker":"DYN","date":"2015-10-06","pret":0.05106,"close":23.01}
{"ticker":"DYN","date":"2015-10-07","pret":0.00819,"close":23.29}
{"ticker":"DYN","date":"2015-10-08","pret":0.003,"close":23.7}
{"ticker":"DYN","date":"2015-10-09","pret":0.01824,"close":23.14}
{"ticker":"DYN","date":"2015-10-12","pret":-0.03073,"close":23.35}
{"ticker":"DYN","date":"2015-10-13","pret":0.00043,"close":23.25}
{"ticker":"DYN","date":"2015-10-14","pret":0.0112,"close":23.22}
{"ticker":"DYN","date":"2015-10-15","pret":-0.00429,"close":23.62}
{"ticker":"DYN","date":"2015-10-16","pret":0.01495,"close":23.22}
{"ticker":"DYN","date":"2015-10-19","pret":-0.02707,"close":23.12}
{"ticker":"DYN","date":"2015-10-20","pret":0.00781,"close":23.07}
{"ticker":"DYN","date":"2015-10-21","pret":-0.00694,"close":21.88}
{"ticker":"DYN","date":"2015-10-22","pret":-0.04313,"close":21.75}
{"ticker":"DYN","date":"2015-10-23","pret":-0.00913,"close":20.49}
{"ticker":"DYN","date":"2015-10-26","pret":-0.07372,"close":19.17}
{"ticker":"DYN","date":"2015-10-27","pret":-0.05896,"close":18.38}
{"ticker":"DYN","date":"2015-10-28","pret":-0.03354,"close":19.11}
{"ticker":"DYN","date":"2015-10-29","pret":0.02513,"close":19.46}
{"ticker":"DYN","date":"2015-10-30","pret":0.02606,"close":19.43}
{"ticker":"DYN","date":"2015-11-02","pret":-0.00412,"close":19.7}
{"ticker":"DYN","date":"2015-11-03","pret":0.00361,"close":20.01}
{"ticker":"DYN","date":"2015-11-04","pret":0.03688,"close":20.52}
{"ticker":"DYN","date":"2015-11-05","pret":0.02159,"close":18.98}
{"ticker":"DYN","date":"2015-11-06","pret":-0.10267,"close":18.1}
{"ticker":"DYN","date":"2015-11-09","pret":-0.03503,"close":17.52}
{"ticker":"DYN","date":"2015-11-10","pret":-0.02254,"close":17.74}
{"ticker":"DYN","date":"2015-11-11","pret":0.01133,"close":16.87}
{"ticker":"DYN","date":"2015-11-12","pret":-0.06218,"close":16.71}
{"ticker":"DYN","date":"2015-11-13","pret":0.0012,"close":16.88}
{"ticker":"DYN","date":"2015-11-16","pret":0.00538,"close":17.22}
{"ticker":"DYN","date":"2015-11-17","pret":0.03569,"close":16.47}
{"ticker":"DYN","date":"2015-11-18","pret":-0.05736,"close":16.99}
{"ticker":"DYN","date":"2015-11-19","pret":0.03352,"close":16.75}
{"ticker":"DYN","date":"2015-11-20","pret":-0.00531,"close":16.39}
{"ticker":"DYN","date":"2015-11-23","pret":-0.0337,"close":16.31}
{"ticker":"DYN","date":"2015-11-24","pret":-0.00429,"close":16.65}
{"ticker":"DYN","date":"2015-11-25","pret":0.01404,"close":16.71}
{"ticker":"DYN","date":"2015-11-26"}
{"ticker":"DYN","date":"2015-11-27","pret":0.01025,"close":15.97}
{"ticker":"DYN","date":"2015-11-30","pret":-0.0379,"close":16.12}
{"ticker":"DYN","date":"2015-12-01","pret":0.00559,"close":16.28}
{"ticker":"DYN","date":"2015-12-02","pret":0.00433,"close":14.46}
{"ticker":"DYN","date":"2015-12-03","pret":-0.11701,"close":13.93}
{"ticker":"DYN","date":"2015-12-04","pret":-0.04467,"close":11.44}
{"ticker":"DYN","date":"2015-12-07","pret":-0.19649,"close":11.53}
{"ticker":"DYN","date":"2015-12-08","pret":0,"close":11.58}
{"ticker":"DYN","date":"2015-12-09","pret":0.01663,"close":11.5}
{"ticker":"DYN","date":"2015-12-10","pret":-0.00174,"close":11.65}
{"ticker":"DYN","date":"2015-12-11","pret":0.00434,"close":11.03}
{"ticker":"DYN","date":"2015-12-14","pret":-0.06529,"close":10.02}
{"ticker":"DYN","date":"2015-12-15","pret":-0.06195,"close":10.37}
{"ticker":"DYN","date":"2015-12-16","pret":0.03574,"close":10.29}
{"ticker":"DYN","date":"2015-12-17"}
{"ticker":"DYN","date":"2015-12-18","pret":-0.0279,"close":11.21}
{"ticker":"DYN","date":"2015-12-21","pret":0.09309,"close":12.02}
{"ticker":"DYN","date":"2015-12-22","pret":0.05785,"close":12.2}
{"ticker":"DYN","date":"2015-12-23","pret":0.03138,"close":13.03}
{"ticker":"DYN","date":"2015-12-24","pret":0.05072,"close":13.03}
{"ticker":"DYN","date":"2015-12-28","pret":0.0077,"close":12.9}
{"ticker":"DYN","date":"2015-12-29","pret":-0.00384,"close":13.21}
{"ticker":"DYN","date":"2015-12-30","pret":0.00154,"close":12.79}
{"ticker":"DYN","date":"2015-12-31","pret":-0.00772,"close":13.4}
{"ticker":"DYN","date":"2016-01-04","pret":0.0169,"close":12.87}
{"ticker":"DYN","date":"2016-01-05","pret":-0.01845,"close":13.02}
{"ticker":"EA","date":"2015-01-02","pret":-0.00655,"close":46.87}
{"ticker":"EA","date":"2015-01-05","pret":-0.00489,"close":46.57}
{"ticker":"EA","date":"2015-01-06","pret":-0.00192,"close":45.96}
{"ticker":"EA","date":"2015-01-07","pret":-0.01288,"close":46.81}
{"ticker":"EA","date":"2015-01-08","pret":0.01587,"close":48.12}
{"ticker":"EA","date":"2015-01-09","pret":0.02188,"close":47.51}
{"ticker":"EA","date":"2015-01-12","pret":-0.01046,"close":47.06}
{"ticker":"EA","date":"2015-01-13","pret":0.00084,"close":46.42}
{"ticker":"EA","date":"2015-01-14","pret":-0.04447,"close":46.9}
{"ticker":"EA","date":"2015-01-15","pret":0.0305,"close":46.64}
{"ticker":"EA","date":"2015-01-16","pret":-0.00556,"close":48.08}
{"ticker":"EA","date":"2015-01-20","pret":0.03309,"close":47.81}
{"ticker":"EA","date":"2015-01-21","pret":-0.01105,"close":48.07}
{"ticker":"EA","date":"2015-01-22","pret":0.01312,"close":49.36}
{"ticker":"EA","date":"2015-01-23","pret":0.0223,"close":49.79}
{"ticker":"EA","date":"2015-01-26","pret":-0.00263,"close":49.48}
{"ticker":"EA","date":"2015-01-27","pret":-0.01019,"close":48.41}
{"ticker":"EA","date":"2015-01-28","pret":0.06082,"close":54.61}
{"ticker":"EA","date":"2015-01-29","pret":0.04837,"close":55.33}
{"ticker":"EA","date":"2015-01-30","pret":0.01042,"close":54.86}
{"ticker":"EA","date":"2015-02-02","pret":0.00054,"close":54.96}
{"ticker":"EA","date":"2015-02-03","pret":0.00018,"close":54.52}
{"ticker":"EA","date":"2015-02-04","pret":-0.00913,"close":54.56}
{"ticker":"EA","date":"2015-02-05","pret":0.00348,"close":56.39}
{"ticker":"EA","date":"2015-02-06","pret":0.02793,"close":55.14}
{"ticker":"EA","date":"2015-02-09","pret":-0.02848,"close":54.28}
{"ticker":"EA","date":"2015-02-10","pret":-0.00421,"close":54.76}
{"ticker":"EA","date":"2015-02-11","pret":0.00732,"close":54.94}
{"ticker":"EA","date":"2015-02-12","pret":0.00762,"close":56.2}
{"ticker":"EA","date":"2015-02-13","pret":0.01899,"close":56.39}
{"ticker":"EA","date":"2015-02-17","pret":0.00195,"close":56.76}
{"ticker":"EA","date":"2015-02-18","pret":0.00212,"close":57.6}
{"ticker":"EA","date":"2015-02-19","pret":0.01804,"close":57.14}
{"ticker":"EA","date":"2015-02-20","pret":-0.00819,"close":57.67}
{"ticker":"EA","date":"2015-02-23","pret":0.012,"close":57.55}
{"ticker":"EA","date":"2015-02-24","pret":-0.00746,"close":57.62}
{"ticker":"EA","date":"2015-02-25","pret":0.00435,"close":57.39}
{"ticker":"EA","date":"2015-02-26","pret":-0.00278,"close":57.72}
{"ticker":"EA","date":"2015-02-27","pret":-0.0119,"close":57.18}
{"ticker":"EA","date":"2015-03-02","pret":0.00649,"close":57.44}
{"ticker":"EA","date":"2015-03-03","pret":0.00122,"close":56.67}
{"ticker":"EA","date":"2015-03-04","pret":-0.01354,"close":57.2}
{"ticker":"EA","date":"2015-03-05","pret":0.01249,"close":57.38}
{"ticker":"EA","date":"2015-03-06","pret":0.00052,"close":56.36}
{"ticker":"EA","date":"2015-03-09","pret":-0.01461,"close":56.66}
{"ticker":"EA","date":"2015-03-10","pret":-0.01807,"close":55.05}
{"ticker":"EA","date":"2015-03-11","pret":-0.01053,"close":55.09}
{"ticker":"EA","date":"2015-03-12","pret":0.01251,"close":55.06}
{"ticker":"EA","date":"2015-03-13","pret":-0.00796,"close":55.3}
{"ticker":"EA","date":"2015-03-16","pret":0.0103,"close":55.82}
{"ticker":"EA","date":"2015-03-17","pret":-0.00649,"close":54.17}
{"ticker":"EA","date":"2015-03-18","pret":-0.01881,"close":55.62}
{"ticker":"EA","date":"2015-03-19","pret":0.02495,"close":55.96}
{"ticker":"EA","date":"2015-03-20","pret":0.01429,"close":57.28}
{"ticker":"EA","date":"2015-03-23","pret":0.01827,"close":57.27}
{"ticker":"EA","date":"2015-03-24","pret":-0.00017,"close":57.96}
{"ticker":"EA","date":"2015-03-25","pret":0.0078,"close":56.08}
{"ticker":"EA","date":"2015-03-26","pret":-0.04578,"close":56.08}
{"ticker":"EA","date":"2015-03-27","pret":0.02041,"close":58.24}
{"ticker":"EA","date":"2015-03-30","pret":0.03978,"close":59.47}
{"ticker":"EA","date":"2015-03-31","pret":0.00476,"close":58.82}
{"ticker":"EA","date":"2015-04-01","pret":-0.00102,"close":57.28}
{"ticker":"EA","date":"2015-04-02","pret":-0.02927,"close":57.65}
{"ticker":"EA","date":"2015-04-06","pret":-0.00227,"close":57.12}
{"ticker":"EA","date":"2015-04-07","pret":-0.00123,"close":57.8}
{"ticker":"EA","date":"2015-04-08","pret":0.01341,"close":58.15}
{"ticker":"EA","date":"2015-04-09","pret":0.00294,"close":57.5}
{"ticker":"EA","date":"2015-04-10","pret":-0.00415,"close":58.36}
{"ticker":"EA","date":"2015-04-13","pret":0.00948,"close":57.33}
{"ticker":"EA","date":"2015-04-14","pret":-0.0173,"close":57.07}
{"ticker":"EA","date":"2015-04-15","pret":-0.00262,"close":56.86}
{"ticker":"EA","date":"2015-04-16","pret":-0.00562,"close":56.86}
{"ticker":"EA","date":"2015-04-17","pret":-0.00742,"close":56.03}
{"ticker":"EA","date":"2015-04-20","pret":0.00071,"close":57.29}
{"ticker":"EA","date":"2015-04-21","pret":0.0193,"close":59.03}
{"ticker":"EA","date":"2015-04-22","pret":0.0308,"close":59.8}
{"ticker":"EA","date":"2015-04-23","pret":0.00705,"close":59.88}
{"ticker":"EA","date":"2015-04-24","pret":0.00234,"close":59.89}
{"ticker":"EA","date":"2015-04-27","pret":0.0015,"close":59.84}
{"ticker":"EA","date":"2015-04-28","pret":-0.00485,"close":59.11}
{"ticker":"EA","date":"2015-04-29","pret":-0.01383,"close":58.62}
{"ticker":"EA","date":"2015-04-30","pret":-0.0087,"close":58.09}
{"ticker":"EA","date":"2015-05-01","pret":-0.00206,"close":59.33}
{"ticker":"EA","date":"2015-05-04","pret":0.02157,"close":59.31}
{"ticker":"EA","date":"2015-05-05","pret":-0.00185,"close":59.16}
{"ticker":"EA","date":"2015-05-06","pret":0.03213,"close":60.93}
{"ticker":"EA","date":"2015-05-07","pret":-0.00228,"close":60.27}
{"ticker":"EA","date":"2015-05-08","pret":-0.00344,"close":61.88}
{"ticker":"EA","date":"2015-05-11","pret":0.01465,"close":62.59}
{"ticker":"EA","date":"2015-05-12","pret":0.00548,"close":62.46}
{"ticker":"EA","date":"2015-05-13","pret":-0.00386,"close":61.73}
{"ticker":"EA","date":"2015-05-14","pret":0.00483,"close":63.09}
{"ticker":"EA","date":"2015-05-15","pret":0.00815,"close":62.88}
{"ticker":"EA","date":"2015-05-18","pret":-0.00415,"close":63.3}
{"ticker":"EA","date":"2015-05-19","pret":0.00016,"close":62.61}
{"ticker":"EA","date":"2015-05-20","pret":-0.00064,"close":62.24}
{"ticker":"EA","date":"2015-05-21","pret":-0.00417,"close":62.69}
{"ticker":"EA","date":"2015-05-22","pret":0.00545,"close":62.56}
{"ticker":"EA","date":"2015-05-26","pret":-0.00048,"close":62.52}
{"ticker":"EA","date":"2015-05-27","pret":0.00064,"close":63.86}
{"ticker":"EA","date":"2015-05-28","pret":0.01143,"close":63.27}
{"ticker":"EA","date":"2015-05-29","pret":-0.00411,"close":62.76}
{"ticker":"EA","date":"2015-06-01","pret":-0.00016,"close":62.89}
{"ticker":"EA","date":"2015-06-02","pret":-0.00892,"close":62.98}
{"ticker":"EA","date":"2015-06-03","pret":0.01319,"close":63.37}
{"ticker":"EA","date":"2015-06-04","pret":-0.0038,"close":62.63}
{"ticker":"EA","date":"2015-06-05","pret":-0.0078,"close":62.9}
{"ticker":"EA","date":"2015-06-08","pret":0.00748,"close":61.66}
{"ticker":"EA","date":"2015-06-09","pret":-0.02391,"close":61.78}
{"ticker":"EA","date":"2015-06-10","pret":0.00905,"close":62.53}
{"ticker":"EA","date":"2015-06-11","pret":0.00546,"close":62.59}
{"ticker":"EA","date":"2015-06-12","pret":0.00096,"close":62.75}
{"ticker":"EA","date":"2015-06-15","pret":-0.0077,"close":61.57}
{"ticker":"EA","date":"2015-06-16","pret":-0.00809,"close":62.86}
{"ticker":"EA","date":"2015-06-17","pret":0.02423,"close":64.48}
{"ticker":"EA","date":"2015-06-18","pret":0.02149,"close":65.27}
{"ticker":"EA","date":"2015-06-19","pret":0.0128,"close":65.95}
{"ticker":"EA","date":"2015-06-22","pret":0.01415,"close":66.62}
{"ticker":"EA","date":"2015-06-23","pret":0.00902,"close":66.58}
{"ticker":"EA","date":"2015-06-24","pret":0.01383,"close":67.68}
{"ticker":"EA","date":"2015-06-25","pret":0.0031,"close":67.45}
{"ticker":"EA","date":"2015-06-26","pret":-0.0062,"close":67.63}
{"ticker":"EA","date":"2015-06-29","pret":-0.01117,"close":66.22}
{"ticker":"EA","date":"2015-06-30","pret":-0.00255,"close":66.5}
{"ticker":"EA","date":"2015-07-01","pret":0.0115,"close":68}
{"ticker":"EA","date":"2015-07-02","pret":0.01634,"close":67.8}
{"ticker":"EA","date":"2015-07-06","pret":-0.01976,"close":68.01}
{"ticker":"EA","date":"2015-07-07","pret":0.0282,"close":69.89}
{"ticker":"EA","date":"2015-07-08","pret":0.0075,"close":69}
{"ticker":"EA","date":"2015-07-09","pret":0.00444,"close":70.5}
{"ticker":"EA","date":"2015-07-10","pret":0.01927,"close":72.07}
{"ticker":"EA","date":"2015-07-13","pret":0.01615,"close":73.54}
{"ticker":"EA","date":"2015-07-14","pret":0.01576,"close":72.25}
{"ticker":"EA","date":"2015-07-15","pret":-0.01424,"close":72.5}
{"ticker":"EA","date":"2015-07-16","pret":0.00385,"close":72.97}
{"ticker":"EA","date":"2015-07-17","pret":0.00206,"close":73.47}
{"ticker":"EA","date":"2015-07-20","pret":0.02076,"close":74.79}
{"ticker":"EA","date":"2015-07-21","pret":0.00749,"close":73.68}
{"ticker":"EA","date":"2015-07-22","pret":-0.01883,"close":72.92}
{"ticker":"EA","date":"2015-07-23","pret":-0.00436,"close":71.81}
{"ticker":"EA","date":"2015-07-24","pret":-0.02081,"close":72.29}
{"ticker":"EA","date":"2015-07-27","pret":0.0086,"close":71.22}
{"ticker":"EA","date":"2015-07-28","pret":-0.00568,"close":71.8}
{"ticker":"EA","date":"2015-07-29","pret":-0.00153,"close":72.18}
{"ticker":"EA","date":"2015-07-30","pret":0.00139,"close":72.3}
{"ticker":"EA","date":"2015-07-31","pret":-0.0137,"close":71.55}
{"ticker":"EA","date":"2015-08-03","pret":0.00351,"close":70.97}
{"ticker":"EA","date":"2015-08-04","pret":-0.00817,"close":71.8}
{"ticker":"EA","date":"2015-08-05","pret":0.02335,"close":75.16}
{"ticker":"EA","date":"2015-08-06","pret":0.0357,"close":74.01}
{"ticker":"EA","date":"2015-08-07","pret":-0.01667,"close":73.36}
{"ticker":"EA","date":"2015-08-10","pret":0.00595,"close":73.97}
{"ticker":"EA","date":"2015-08-11","pret":-0.00962,"close":73.82}
{"ticker":"EA","date":"2015-08-12","pret":-0.00409,"close":73.72}
{"ticker":"EA","date":"2015-08-13","pret":0.00491,"close":73.38}
{"ticker":"EA","date":"2015-08-14","pret":-0.00177,"close":72.82}
{"ticker":"EA","date":"2015-08-17","pret":-0.00793,"close":73.7}
{"ticker":"EA","date":"2015-08-18","pret":0.01728,"close":73.85}
{"ticker":"EA","date":"2015-08-19","pret":-0.00758,"close":71.61}
{"ticker":"EA","date":"2015-08-20","pret":-0.0367,"close":67.71}
{"ticker":"EA","date":"2015-08-21","pret":-0.08289,"close":65.53}
{"ticker":"EA","date":"2015-08-24","pret":-0.07988,"close":63.7}
{"ticker":"EA","date":"2015-08-25","pret":0.08964,"close":63.54}
{"ticker":"EA","date":"2015-08-26","pret":-0.00609,"close":66.34}
{"ticker":"EA","date":"2015-08-27","pret":0.02488,"close":67.16}
{"ticker":"EA","date":"2015-08-28","pret":-0.00792,"close":67.91}
{"ticker":"EA","date":"2015-08-31","pret":0.00718,"close":66.15}
{"ticker":"EA","date":"2015-09-01","pret":-0.04123,"close":63.43}
{"ticker":"EA","date":"2015-09-02","pret":0.00062,"close":64.67}
{"ticker":"EA","date":"2015-09-03","pret":0.01326,"close":65.79}
{"ticker":"EA","date":"2015-09-04","pret":-0.00692,"close":66.37}
{"ticker":"EA","date":"2015-09-08","pret":0.04094,"close":68.5}
{"ticker":"EA","date":"2015-09-09","pret":0.02903,"close":67.78}
{"ticker":"EA","date":"2015-09-10","pret":-0.02918,"close":68.74}
{"ticker":"EA","date":"2015-09-11","pret":0.01016,"close":68.91}
{"ticker":"EA","date":"2015-09-14","pret":0.00919,"close":68.35}
{"ticker":"EA","date":"2015-09-15","pret":-0.00685,"close":69.38}
{"ticker":"EA","date":"2015-09-16","pret":0.01912,"close":70.28}
{"ticker":"EA","date":"2015-09-17","pret":0.00729,"close":71.06}
{"ticker":"EA","date":"2015-09-18","pret":0.00185,"close":70.07}
{"ticker":"EA","date":"2015-09-21","pret":0.00085,"close":70.58}
{"ticker":"EA","date":"2015-09-22","pret":-0.01229,"close":68.69}
{"ticker":"EA","date":"2015-09-23","pret":-0.01012,"close":69.46}
{"ticker":"EA","date":"2015-09-24","pret":0.00014,"close":68.81}
{"ticker":"EA","date":"2015-09-25","pret":0.01599,"close":69.49}
{"ticker":"EA","date":"2015-09-28","pret":-0.01468,"close":66.46}
{"ticker":"EA","date":"2015-09-29","pret":-0.02869,"close":66}
{"ticker":"EA","date":"2015-09-30","pret":-0.00284,"close":67.75}
{"ticker":"EA","date":"2015-10-01","pret":0.01824,"close":67.2}
{"ticker":"EA","date":"2015-10-02","pret":-0.025,"close":66.49}
{"ticker":"EA","date":"2015-10-05","pret":0.01451,"close":67.59}
{"ticker":"EA","date":"2015-10-06","pret":0.00119,"close":66.55}
{"ticker":"EA","date":"2015-10-07","pret":-0.01269,"close":66.11}
{"ticker":"EA","date":"2015-10-08","pret":-0.00996,"close":65.8}
{"ticker":"EA","date":"2015-10-09","pret":-0.00471,"close":65.04}
{"ticker":"EA","date":"2015-10-12","pret":-0.00704,"close":68.11}
{"ticker":"EA","date":"2015-10-13","pret":0.04312,"close":68.42}
{"ticker":"EA","date":"2015-10-14","pret":0.00557,"close":70.57}
{"ticker":"EA","date":"2015-10-15","pret":0.03788,"close":70.97}
{"ticker":"EA","date":"2015-10-16","pret":-0.00338,"close":71.71}
{"ticker":"EA","date":"2015-10-19","pret":0.0157,"close":72.29}
{"ticker":"EA","date":"2015-10-20","pret":0.00969,"close":72.3}
{"ticker":"EA","date":"2015-10-21","pret":0.0011,"close":72.79}
{"ticker":"EA","date":"2015-10-22","pret":0.00576,"close":74.54}
{"ticker":"EA","date":"2015-10-23","pret":0.02566,"close":74.92}
{"ticker":"EA","date":"2015-10-26","pret":0,"close":74.08}
{"ticker":"EA","date":"2015-10-27","pret":-0.01464,"close":75.27}
{"ticker":"EA","date":"2015-10-28","pret":0.02788,"close":76.77}
{"ticker":"EA","date":"2015-10-29","pret":0.00656,"close":76.06}
{"ticker":"EA","date":"2015-10-30","pret":-0.0198,"close":72.07}
{"ticker":"EA","date":"2015-11-02","pret":-0.03252,"close":72}
{"ticker":"EA","date":"2015-11-03","pret":-0.0108,"close":71.9}
{"ticker":"EA","date":"2015-11-04","pret":0.00153,"close":74.29}
{"ticker":"EA","date":"2015-11-05","pret":0.03846,"close":74.06}
{"ticker":"EA","date":"2015-11-06","pret":-0.01238,"close":72.38}
{"ticker":"EA","date":"2015-11-09","pret":-0.01997,"close":70.94}
{"ticker":"EA","date":"2015-11-10","pret":-0.02476,"close":70.83}
{"ticker":"EA","date":"2015-11-11","pret":0.00269,"close":71.3}
{"ticker":"EA","date":"2015-11-12","pret":0.00802,"close":71.66}
{"ticker":"EA","date":"2015-11-13","pret":-0.0007,"close":69.89}
{"ticker":"EA","date":"2015-11-16","pret":-0.01883,"close":67.99}
{"ticker":"EA","date":"2015-11-17","pret":-0.07259,"close":68.1}
{"ticker":"EA","date":"2015-11-18","pret":0.04624,"close":68.42}
{"ticker":"EA","date":"2015-11-19","pret":0.01152,"close":71.08}
{"ticker":"EA","date":"2015-11-20","pret":0.03548,"close":72.42}
{"ticker":"EA","date":"2015-11-23","pret":0.01666,"close":68.98}
{"ticker":"EA","date":"2015-11-24","pret":-0.0597,"close":67.06}
{"ticker":"EA","date":"2015-11-25","pret":-0.01665,"close":69.51}
{"ticker":"EA","date":"2015-11-26"}
{"ticker":"EA","date":"2015-11-27","pret":0.03404,"close":68.88}
{"ticker":"EA","date":"2015-11-30","pret":-0.00634,"close":67.79}
{"ticker":"EA","date":"2015-12-01","pret":-0.01676,"close":68.63}
{"ticker":"EA","date":"2015-12-02","pret":0.01416,"close":69.34}
{"ticker":"EA","date":"2015-12-03","pret":0.00765,"close":67.22}
{"ticker":"EA","date":"2015-12-04","pret":-0.01682,"close":70.38}
{"ticker":"EA","date":"2015-12-07","pret":0.03393,"close":70.79}
{"ticker":"EA","date":"2015-12-08","pret":-0.00482,"close":70.99}
{"ticker":"EA","date":"2015-12-09","pret":0.00496,"close":67.09}
{"ticker":"EA","date":"2015-12-10","pret":-0.04688,"close":66.37}
{"ticker":"EA","date":"2015-12-11","pret":-0.0003,"close":67.17}
{"ticker":"EA","date":"2015-12-14","pret":-0.00208,"close":69.66}
{"ticker":"EA","date":"2015-12-15","pret":0.04599,"close":72.33}
{"ticker":"EA","date":"2015-12-16","pret":0.03552,"close":72.04}
{"ticker":"EA","date":"2015-12-17"}
{"ticker":"EA","date":"2015-12-18","pret":-0.03396,"close":68.98}
{"ticker":"EA","date":"2015-12-21","pret":-0.01699,"close":68.71}
{"ticker":"EA","date":"2015-12-22","pret":-0.00202,"close":69.07}
{"ticker":"EA","date":"2015-12-23","pret":0.00288,"close":68.64}
{"ticker":"EA","date":"2015-12-24","pret":-0.01172,"close":68.95}
{"ticker":"EA","date":"2015-12-28","pret":-0.00146,"close":69.19}
{"ticker":"EA","date":"2015-12-29","pret":0.01318,"close":69.85}
{"ticker":"EA","date":"2015-12-30","pret":0.0056,"close":69.65}
{"ticker":"EA","date":"2015-12-31","pret":-0.00646,"close":68.72}
{"ticker":"EA","date":"2016-01-04","pret":-0.03309,"close":66.1}
{"ticker":"EA","date":"2016-01-05","pret":-0.01621,"close":64.94}
{"ticker":"EAT","date":"2015-01-02","pret":0.00135,"close":58.77}
{"ticker":"EAT","date":"2015-01-05","pret":-0.01361,"close":58.39}
{"ticker":"EAT","date":"2015-01-06","pret":0.0024,"close":57.43}
{"ticker":"EAT","date":"2015-01-07","pret":-0.01014,"close":60.17}
{"ticker":"EAT","date":"2015-01-08","pret":0.04474,"close":60.63}
{"ticker":"EAT","date":"2015-01-09","pret":0.00264,"close":60.78}
{"ticker":"EAT","date":"2015-01-12","pret":0.00591,"close":60.74}
{"ticker":"EAT","date":"2015-01-13","pret":0.00783,"close":61.23}
{"ticker":"EAT","date":"2015-01-14","pret":-0.01242,"close":60.86}
{"ticker":"EAT","date":"2015-01-15","pret":0.00016,"close":59.96}
{"ticker":"EAT","date":"2015-01-16","pret":-0.01792,"close":60.84}
{"ticker":"EAT","date":"2015-01-20","pret":0.00867,"close":60.76}
{"ticker":"EAT","date":"2015-01-21","pret":0.0053,"close":60.75}
{"ticker":"EAT","date":"2015-01-22","pret":0.01051,"close":61.82}
{"ticker":"EAT","date":"2015-01-23","pret":0.0125,"close":62.04}
{"ticker":"EAT","date":"2015-01-26","pret":0.00177,"close":62.16}
{"ticker":"EAT","date":"2015-01-27","pret":-0.0146,"close":61.63}
{"ticker":"EAT","date":"2015-01-28","pret":0.00391,"close":60.53}
{"ticker":"EAT","date":"2015-01-29","pret":-0.0067,"close":59.95}
{"ticker":"EAT","date":"2015-01-30","pret":-0.02237,"close":58.43}
{"ticker":"EAT","date":"2015-02-02","pret":-0.02408,"close":57.72}
{"ticker":"EAT","date":"2015-02-03","pret":-0.00931,"close":57.92}
{"ticker":"EAT","date":"2015-02-04","pret":0.0019,"close":59.64}
{"ticker":"EAT","date":"2015-02-05","pret":0.03634,"close":59.3}
{"ticker":"EAT","date":"2015-02-06","pret":-0.01258,"close":59.53}
{"ticker":"EAT","date":"2015-02-09","pret":-0.00017,"close":58.94}
{"ticker":"EAT","date":"2015-02-10","pret":0.00084,"close":59.76}
{"ticker":"EAT","date":"2015-02-11","pret":0.01041,"close":59.73}
{"ticker":"EAT","date":"2015-02-12","pret":-0.01007,"close":59.34}
{"ticker":"EAT","date":"2015-02-13","pret":-0.00118,"close":59.16}
{"ticker":"EAT","date":"2015-02-17","pret":0.00236,"close":59.57}
{"ticker":"EAT","date":"2015-02-18","pret":0.00755,"close":62.1}
{"ticker":"EAT","date":"2015-02-19","pret":0.0416,"close":63.12}
{"ticker":"EAT","date":"2015-02-20","pret":0.01148,"close":62.29}
{"ticker":"EAT","date":"2015-02-23","pret":-0.01615,"close":61.6}
{"ticker":"EAT","date":"2015-02-24","pret":-0.0029,"close":61.45}
{"ticker":"EAT","date":"2015-02-25","pret":-0.00681,"close":61.2}
{"ticker":"EAT","date":"2015-02-26","pret":-0.00147,"close":60.53}
{"ticker":"EAT","date":"2015-02-27","pret":-0.01544,"close":59.46}
{"ticker":"EAT","date":"2015-03-02","pret":-0.01266,"close":59.96}
{"ticker":"EAT","date":"2015-03-03","pret":0.00568,"close":59.5}
{"ticker":"EAT","date":"2015-03-04","pret":-0.01884,"close":58.12}
{"ticker":"EAT","date":"2015-03-05","pret":-0.01144,"close":58.68}
{"ticker":"EAT","date":"2015-03-06","pret":0.00086,"close":57.69}
{"ticker":"EAT","date":"2015-03-09","pret":-0.00327,"close":59.13}
{"ticker":"EAT","date":"2015-03-10","pret":0.01283,"close":58.5}
{"ticker":"EAT","date":"2015-03-11","pret":0.00255,"close":57.97}
{"ticker":"EAT","date":"2015-03-12","pret":-0.01452,"close":60.13}
{"ticker":"EAT","date":"2015-03-13","pret":0.03184,"close":60.73}
{"ticker":"EAT","date":"2015-03-16","pret":0.01686,"close":60.96}
{"ticker":"EAT","date":"2015-03-17","pret":-0.00443,"close":60.74}
{"ticker":"EAT","date":"2015-03-18","pret":-0.00214,"close":60.36}
{"ticker":"EAT","date":"2015-03-19","pret":-0.00215,"close":60.19}
{"ticker":"EAT","date":"2015-03-20","pret":0.00396,"close":61.45}
{"ticker":"EAT","date":"2015-03-23","pret":0.0139,"close":61.19}
{"ticker":"EAT","date":"2015-03-24","pret":-0.00996,"close":61.29}
{"ticker":"EAT","date":"2015-03-25","pret":0.00719,"close":60.83}
{"ticker":"EAT","date":"2015-03-26","pret":-0.01824,"close":60.03}
{"ticker":"EAT","date":"2015-03-27","pret":0,"close":60.59}
{"ticker":"EAT","date":"2015-03-30","pret":0.00645,"close":60.85}
{"ticker":"EAT","date":"2015-03-31","pret":0.00542,"close":61.56}
{"ticker":"EAT","date":"2015-04-01","pret":0.00686,"close":61.19}
{"ticker":"EAT","date":"2015-04-02","pret":-0.00424,"close":61.82}
{"ticker":"EAT","date":"2015-04-06","pret":0.00375,"close":60.71}
{"ticker":"EAT","date":"2015-04-07","pret":-0.00867,"close":58.98}
{"ticker":"EAT","date":"2015-04-08","pret":-0.0295,"close":60.52}
{"ticker":"EAT","date":"2015-04-09","pret":0.0336,"close":60.68}
{"ticker":"EAT","date":"2015-04-10","pret":-0.00295,"close":60.98}
{"ticker":"EAT","date":"2015-04-13","pret":-0.00296,"close":60.8}
{"ticker":"EAT","date":"2015-04-14","pret":0.00214,"close":60.27}
{"ticker":"EAT","date":"2015-04-15","pret":-0.01023,"close":59.48}
{"ticker":"EAT","date":"2015-04-16","pret":-0.00749,"close":59.55}
{"ticker":"EAT","date":"2015-04-17","pret":-0.00924,"close":58.63}
{"ticker":"EAT","date":"2015-04-20","pret":-0.00745,"close":59.02}
{"ticker":"EAT","date":"2015-04-21","pret":-0.0206,"close":56.84}
{"ticker":"EAT","date":"2015-04-22","pret":-0.01768,"close":56.95}
{"ticker":"EAT","date":"2015-04-23","pret":0.00423,"close":57.36}
{"ticker":"EAT","date":"2015-04-24","pret":0.01362,"close":57.59}
{"ticker":"EAT","date":"2015-04-27","pret":-0.00035,"close":56.9}
{"ticker":"EAT","date":"2015-04-28","pret":-0.01416,"close":57.26}
{"ticker":"EAT","date":"2015-04-29","pret":-0.01026,"close":56.6}
{"ticker":"EAT","date":"2015-04-30","pret":0.00089,"close":55.37}
{"ticker":"EAT","date":"2015-05-01","pret":-0.01126,"close":56.24}
{"ticker":"EAT","date":"2015-05-04","pret":0.01657,"close":55.61}
{"ticker":"EAT","date":"2015-05-05","pret":-0.01927,"close":54.39}
{"ticker":"EAT","date":"2015-05-06","pret":-0.01763,"close":54.04}
{"ticker":"EAT","date":"2015-05-07","pret":-0.00644,"close":54.96}
{"ticker":"EAT","date":"2015-05-08","pret":0.02497,"close":55.29}
{"ticker":"EAT","date":"2015-05-11","pret":-0.00668,"close":54.5}
{"ticker":"EAT","date":"2015-05-12","pret":-0.01884,"close":54.37}
{"ticker":"EAT","date":"2015-05-13","pret":0.00424,"close":54.35}
{"ticker":"EAT","date":"2015-05-14","pret":0.01478,"close":55.35}
{"ticker":"EAT","date":"2015-05-15","pret":0.00668,"close":55.32}
{"ticker":"EAT","date":"2015-05-18","pret":-0.00777,"close":55.23}
{"ticker":"EAT","date":"2015-05-19","pret":0.00506,"close":55.77}
{"ticker":"EAT","date":"2015-05-20","pret":0.00414,"close":55.81}
{"ticker":"EAT","date":"2015-05-21","pret":-0.00234,"close":55.89}
{"ticker":"EAT","date":"2015-05-22","pret":0.00754,"close":56.09}
{"ticker":"EAT","date":"2015-05-26","pret":0.00196,"close":55.66}
{"ticker":"EAT","date":"2015-05-27","pret":-0.00214,"close":56.12}
{"ticker":"EAT","date":"2015-05-28","pret":0.00642,"close":55.58}
{"ticker":"EAT","date":"2015-05-29","pret":-0.01377,"close":55.18}
{"ticker":"EAT","date":"2015-06-01","pret":-0.00289,"close":55.96}
{"ticker":"EAT","date":"2015-06-02","pret":0.00863,"close":56.28}
{"ticker":"EAT","date":"2015-06-03","pret":0.01122,"close":56.77}
{"ticker":"EAT","date":"2015-06-04","pret":0.00459,"close":56.67}
{"ticker":"EAT","date":"2015-06-05","pret":0,"close":56.97}
{"ticker":"EAT","date":"2015-06-08","pret":0.00264,"close":56.64}
{"ticker":"EAT","date":"2015-06-09","pret":-0.00759,"close":56.57}
{"ticker":"EAT","date":"2015-06-10","pret":-0.0016,"close":56.68}
{"ticker":"EAT","date":"2015-06-11","pret":0.00584,"close":57.44}
{"ticker":"EAT","date":"2015-06-12","pret":0.01245,"close":57.61}
{"ticker":"EAT","date":"2015-06-15","pret":-0.00227,"close":57.64}
{"ticker":"EAT","date":"2015-06-16","pret":0.00296,"close":57.39}
{"ticker":"EAT","date":"2015-06-17","pret":-0.0007,"close":57.79}
{"ticker":"EAT","date":"2015-06-18","pret":0.00902,"close":57.9}
{"ticker":"EAT","date":"2015-06-19","pret":-0.00121,"close":57.72}
{"ticker":"EAT","date":"2015-06-22","pret":0.00397,"close":58.37}
{"ticker":"EAT","date":"2015-06-23","pret":0.01334,"close":58.4}
{"ticker":"EAT","date":"2015-06-24","pret":-0.01248,"close":57.55}
{"ticker":"EAT","date":"2015-06-25","pret":0.00017,"close":58.61}
{"ticker":"EAT","date":"2015-06-26","pret":0.01587,"close":58.79}
{"ticker":"EAT","date":"2015-06-29","pret":-0.00918,"close":57.24}
{"ticker":"EAT","date":"2015-06-30","pret":-0.01758,"close":57.65}
{"ticker":"EAT","date":"2015-07-01","pret":0.01724,"close":57.93}
{"ticker":"EAT","date":"2015-07-02","pret":-0.00411,"close":57.54}
{"ticker":"EAT","date":"2015-07-06","pret":-0.01958,"close":57.58}
{"ticker":"EAT","date":"2015-07-07","pret":0.012,"close":58.19}
{"ticker":"EAT","date":"2015-07-08","pret":0,"close":57.75}
{"ticker":"EAT","date":"2015-07-09","pret":0.00912,"close":58.25}
{"ticker":"EAT","date":"2015-07-10","pret":0.01091,"close":58.51}
{"ticker":"EAT","date":"2015-07-13","pret":0.00389,"close":59.02}
{"ticker":"EAT","date":"2015-07-14","pret":-0.00576,"close":58.65}
{"ticker":"EAT","date":"2015-07-15","pret":0.00068,"close":58.1}
{"ticker":"EAT","date":"2015-07-16","pret":-0.00187,"close":58.37}
{"ticker":"EAT","date":"2015-07-17","pret":-0.00922,"close":57.2}
{"ticker":"EAT","date":"2015-07-20","pret":-0.01801,"close":57.34}
{"ticker":"EAT","date":"2015-07-21","pret":0.00018,"close":57.61}
{"ticker":"EAT","date":"2015-07-22","pret":0.0087,"close":59.2}
{"ticker":"EAT","date":"2015-07-23","pret":0.03086,"close":57.86}
{"ticker":"EAT","date":"2015-07-24","pret":-0.02585,"close":56.82}
{"ticker":"EAT","date":"2015-07-27","pret":-0.02884,"close":56.58}
{"ticker":"EAT","date":"2015-07-28","pret":0.00601,"close":56.94}
{"ticker":"EAT","date":"2015-07-29","pret":0.01122,"close":58.49}
{"ticker":"EAT","date":"2015-07-30","pret":0.01694,"close":58.88}
{"ticker":"EAT","date":"2015-07-31","pret":0.00989,"close":59.9}
{"ticker":"EAT","date":"2015-08-03","pret":0.0113,"close":59.17}
{"ticker":"EAT","date":"2015-08-04","pret":-0.00336,"close":59.2}
{"ticker":"EAT","date":"2015-08-05","pret":0.0052,"close":59.34}
{"ticker":"EAT","date":"2015-08-06","pret":-0.04645,"close":56.48}
{"ticker":"EAT","date":"2015-08-07","pret":-0.01556,"close":56.23}
{"ticker":"EAT","date":"2015-08-10","pret":0.0094,"close":55.5}
{"ticker":"EAT","date":"2015-08-11","pret":-0.02956,"close":55.55}
{"ticker":"EAT","date":"2015-08-12","pret":-0.00255,"close":56.18}
{"ticker":"EAT","date":"2015-08-13","pret":0.02146,"close":56.2}
{"ticker":"EAT","date":"2015-08-14","pret":0.00107,"close":56.04}
{"ticker":"EAT","date":"2015-08-17","pret":-0.01111,"close":56.1}
{"ticker":"EAT","date":"2015-08-18","pret":0.01414,"close":55.9}
{"ticker":"EAT","date":"2015-08-19","pret":-0.01162,"close":55.57}
{"ticker":"EAT","date":"2015-08-20","pret":-0.01121,"close":54.47}
{"ticker":"EAT","date":"2015-08-21","pret":-0.01189,"close":53.92}
{"ticker":"EAT","date":"2015-08-24","pret":0.04268,"close":52.82}
{"ticker":"EAT","date":"2015-08-25","pret":-0.05415,"close":52.81}
{"ticker":"EAT","date":"2015-08-26","pret":0.00501,"close":53.83}
{"ticker":"EAT","date":"2015-08-27","pret":0.00425,"close":54.15}
{"ticker":"EAT","date":"2015-08-28","pret":-0.00203,"close":54.24}
{"ticker":"EAT","date":"2015-08-31","pret":-0.0024,"close":53.13}
{"ticker":"EAT","date":"2015-09-01","pret":-0.0316,"close":52.5}
{"ticker":"EAT","date":"2015-09-02","pret":0.00762,"close":53.22}
{"ticker":"EAT","date":"2015-09-03","pret":0.01263,"close":53.84}
{"ticker":"EAT","date":"2015-09-04","pret":-0.00375,"close":53.34}
{"ticker":"EAT","date":"2015-09-08","pret":0.01548,"close":54.04}
{"ticker":"EAT","date":"2015-09-09","pret":0.00701,"close":53.61}
{"ticker":"EAT","date":"2015-09-10","pret":-0.02062,"close":53.91}
{"ticker":"EAT","date":"2015-09-11","pret":0.01175,"close":54.83}
{"ticker":"EAT","date":"2015-09-14","pret":0.01801,"close":54.11}
{"ticker":"EAT","date":"2015-09-15","pret":-0.01486,"close":54.53}
{"ticker":"EAT","date":"2015-09-16","pret":0.00682,"close":54.28}
{"ticker":"EAT","date":"2015-09-17","pret":-0.00276,"close":54.56}
{"ticker":"EAT","date":"2015-09-18","pret":-0.00944,"close":52.75}
{"ticker":"EAT","date":"2015-09-21","pret":-0.01706,"close":52.66}
{"ticker":"EAT","date":"2015-09-22","pret":-0.01256,"close":53.1}
{"ticker":"EAT","date":"2015-09-23","pret":0.01802,"close":53}
{"ticker":"EAT","date":"2015-09-24","pret":-0.01268,"close":52.53}
{"ticker":"EAT","date":"2015-09-25","pret":0.00797,"close":52.66}
{"ticker":"EAT","date":"2015-09-28","pret":-0.00644,"close":51.93}
{"ticker":"EAT","date":"2015-09-29","pret":-0.0163,"close":51.92}
{"ticker":"EAT","date":"2015-09-30","pret":0.01268,"close":52.67}
{"ticker":"EAT","date":"2015-10-01","pret":0.00134,"close":51.35}
{"ticker":"EAT","date":"2015-10-02","pret":-0.0292,"close":51.9}
{"ticker":"EAT","date":"2015-10-05","pret":0.02404,"close":52.51}
{"ticker":"EAT","date":"2015-10-06","pret":0.00687,"close":52.49}
{"ticker":"EAT","date":"2015-10-07","pret":-0.0194,"close":51.99}
{"ticker":"EAT","date":"2015-10-08","pret":0.00252,"close":52.28}
{"ticker":"EAT","date":"2015-10-09","pret":0.00809,"close":51.69}
{"ticker":"EAT","date":"2015-10-12","pret":-0.0079,"close":52}
{"ticker":"EAT","date":"2015-10-13","pret":-0.00174,"close":51.89}
{"ticker":"EAT","date":"2015-10-14","pret":0.00811,"close":50.83}
{"ticker":"EAT","date":"2015-10-15","pret":-0.02157,"close":51.36}
{"ticker":"EAT","date":"2015-10-16","pret":0.00529,"close":50.73}
{"ticker":"EAT","date":"2015-10-19","pret":-0.00785,"close":51.57}
{"ticker":"EAT","date":"2015-10-20","pret":-0.03691,"close":47.67}
{"ticker":"EAT","date":"2015-10-21","pret":-0.03981,"close":47.81}
{"ticker":"EAT","date":"2015-10-22","pret":0.02021,"close":47.27}
{"ticker":"EAT","date":"2015-10-23","pret":-0.00585,"close":46.85}
{"ticker":"EAT","date":"2015-10-26","pret":-0.01627,"close":47.12}
{"ticker":"EAT","date":"2015-10-27","pret":-0.00128,"close":46.31}
{"ticker":"EAT","date":"2015-10-28","pret":-0.009,"close":47.39}
{"ticker":"EAT","date":"2015-10-29","pret":0.00558,"close":46.45}
{"ticker":"EAT","date":"2015-10-30","pret":-0.01293,"close":45.51}
{"ticker":"EAT","date":"2015-11-02","pret":-0.01024,"close":46.63}
{"ticker":"EAT","date":"2015-11-03","pret":0.01327,"close":46.45}
{"ticker":"EAT","date":"2015-11-04","pret":0.00689,"close":45.85}
{"ticker":"EAT","date":"2015-11-05","pret":-0.01144,"close":45.76}
{"ticker":"EAT","date":"2015-11-06","pret":-0.00763,"close":45.86}
{"ticker":"EAT","date":"2015-11-09","pret":-0.00197,"close":44.83}
{"ticker":"EAT","date":"2015-11-10","pret":-0.02127,"close":44.95}
{"ticker":"EAT","date":"2015-11-11","pret":0.01136,"close":45.6}
{"ticker":"EAT","date":"2015-11-12","pret":-0.00733,"close":44.81}
{"ticker":"EAT","date":"2015-11-13","pret":-0.00156,"close":44.24}
{"ticker":"EAT","date":"2015-11-16","pret":-0.01123,"close":44.68}
{"ticker":"EAT","date":"2015-11-17","pret":0.01703,"close":44.25}
{"ticker":"EAT","date":"2015-11-18","pret":-0.01409,"close":44.77}
{"ticker":"EAT","date":"2015-11-19","pret":0.00022,"close":44.58}
{"ticker":"EAT","date":"2015-11-20","pret":0.00897,"close":45.37}
{"ticker":"EAT","date":"2015-11-23","pret":0.01682,"close":45.74}
{"ticker":"EAT","date":"2015-11-24","pret":-0.00154,"close":44.81}
{"ticker":"EAT","date":"2015-11-25","pret":-0.0075,"close":45.91}
{"ticker":"EAT","date":"2015-11-26"}
{"ticker":"EAT","date":"2015-11-27","pret":0.02061,"close":46.11}
{"ticker":"EAT","date":"2015-11-30","pret":-0.00152,"close":45.62}
{"ticker":"EAT","date":"2015-12-01","pret":-0.00501,"close":44.94}
{"ticker":"EAT","date":"2015-12-02","pret":-0.03128,"close":44.34}
{"ticker":"EAT","date":"2015-12-03","pret":-0.00022,"close":43.42}
{"ticker":"EAT","date":"2015-12-04","pret":-0.01682,"close":44.56}
{"ticker":"EAT","date":"2015-12-07","pret":0.02333,"close":45.44}
{"ticker":"EAT","date":"2015-12-08","pret":0.00758,"close":44.86}
{"ticker":"EAT","date":"2015-12-09","pret":-0.00691,"close":45.05}
{"ticker":"EAT","date":"2015-12-10","pret":0.00913,"close":44.96}
{"ticker":"EAT","date":"2015-12-11","pret":-0.01384,"close":44.63}
{"ticker":"EAT","date":"2015-12-14","pret":0.00828,"close":44.75}
{"ticker":"EAT","date":"2015-12-15","pret":0.00111,"close":45.5}
{"ticker":"EAT","date":"2015-12-16","pret":0.02116,"close":45.39}
{"ticker":"EAT","date":"2015-12-17"}
{"ticker":"EAT","date":"2015-12-18","pret":-0.01494,"close":45.47}
{"ticker":"EAT","date":"2015-12-21","pret":0.0075,"close":46.09}
{"ticker":"EAT","date":"2015-12-22","pret":0.01244,"close":46.21}
{"ticker":"EAT","date":"2015-12-23","pret":0.00433,"close":46.43}
{"ticker":"EAT","date":"2015-12-24","pret":-0.00043,"close":47.06}
{"ticker":"EAT","date":"2015-12-28","pret":0.01544,"close":47.65}
{"ticker":"EAT","date":"2015-12-29","pret":0.01248,"close":47.99}
{"ticker":"EAT","date":"2015-12-30","pret":0.00649,"close":48.06}
{"ticker":"EAT","date":"2015-12-31","pret":0.00438,"close":47.95}
{"ticker":"EAT","date":"2016-01-04","pret":-0.01635,"close":47.25}
{"ticker":"EAT","date":"2016-01-05","pret":0.00232,"close":48.32}
{"ticker":"EBAY","date":"2015-01-02","pret":-0.01199,"close":56.21}
{"ticker":"EBAY","date":"2015-01-05","pret":-0.00944,"close":55.74}
{"ticker":"EBAY","date":"2015-01-06","pret":-0.0009,"close":55.02}
{"ticker":"EBAY","date":"2015-01-07","pret":-0.01117,"close":54.92}
{"ticker":"EBAY","date":"2015-01-08","pret":0.00235,"close":56.41}
{"ticker":"EBAY","date":"2015-01-09","pret":0.0181,"close":55.63}
{"ticker":"EBAY","date":"2015-01-12","pret":-0.01179,"close":55.2}
{"ticker":"EBAY","date":"2015-01-13","pret":0.00287,"close":55.13}
{"ticker":"EBAY","date":"2015-01-14","pret":-0.02632,"close":54.03}
{"ticker":"EBAY","date":"2015-01-15","pret":-0.00368,"close":53.02}
{"ticker":"EBAY","date":"2015-01-16","pret":-0.02316,"close":53.66}
{"ticker":"EBAY","date":"2015-01-20","pret":0.01816,"close":53.68}
{"ticker":"EBAY","date":"2015-01-21","pret":-0.00913,"close":53.38}
{"ticker":"EBAY","date":"2015-01-22","pret":0.0326,"close":57.14}
{"ticker":"EBAY","date":"2015-01-23","pret":0.03228,"close":56.76}
{"ticker":"EBAY","date":"2015-01-26","pret":-0.01094,"close":56.06}
{"ticker":"EBAY","date":"2015-01-27","pret":-0.01519,"close":54.69}
{"ticker":"EBAY","date":"2015-01-28","pret":-0.0085,"close":53.84}
{"ticker":"EBAY","date":"2015-01-29","pret":-0.0239,"close":53.96}
{"ticker":"EBAY","date":"2015-01-30","pret":0.00186,"close":53}
{"ticker":"EBAY","date":"2015-02-02","pret":-0.01384,"close":53.71}
{"ticker":"EBAY","date":"2015-02-03","pret":0.01495,"close":54.25}
{"ticker":"EBAY","date":"2015-02-04","pret":0.00333,"close":53.71}
{"ticker":"EBAY","date":"2015-02-05","pret":-0.00445,"close":54.29}
{"ticker":"EBAY","date":"2015-02-06","pret":0.00648,"close":54.5}
{"ticker":"EBAY","date":"2015-02-09","pret":-0.00351,"close":54.33}
{"ticker":"EBAY","date":"2015-02-10","pret":0.00793,"close":55.27}
{"ticker":"EBAY","date":"2015-02-11","pret":0.01784,"close":55.14}
{"ticker":"EBAY","date":"2015-02-12","pret":0.00396,"close":54.74}
{"ticker":"EBAY","date":"2015-02-13","pret":-0.01121,"close":56.47}
{"ticker":"EBAY","date":"2015-02-17","pret":0.02069,"close":56.42}
{"ticker":"EBAY","date":"2015-02-18","pret":0.00391,"close":56.9}
{"ticker":"EBAY","date":"2015-02-19","pret":0.01023,"close":57.65}
{"ticker":"EBAY","date":"2015-02-20","pret":0.01221,"close":58.02}
{"ticker":"EBAY","date":"2015-02-23","pret":0.00294,"close":58.07}
{"ticker":"EBAY","date":"2015-02-24","pret":0.00397,"close":58.4}
{"ticker":"EBAY","date":"2015-02-25","pret":0.00806,"close":58.35}
{"ticker":"EBAY","date":"2015-02-26","pret":-0.00531,"close":58.54}
{"ticker":"EBAY","date":"2015-02-27","pret":0.0077,"close":57.91}
{"ticker":"EBAY","date":"2015-03-02","pret":-0.01944,"close":58.38}
{"ticker":"EBAY","date":"2015-03-03","pret":0.01398,"close":58.26}
{"ticker":"EBAY","date":"2015-03-04","pret":-0.0086,"close":58.31}
{"ticker":"EBAY","date":"2015-03-05","pret":0.00723,"close":59.08}
{"ticker":"EBAY","date":"2015-03-06","pret":0.01397,"close":59.87}
{"ticker":"EBAY","date":"2015-03-09","pret":0.01294,"close":60.8}
{"ticker":"EBAY","date":"2015-03-10","pret":0.003,"close":59.21}
{"ticker":"EBAY","date":"2015-03-11","pret":-0.01206,"close":59.68}
{"ticker":"EBAY","date":"2015-03-12","pret":0.01223,"close":59.41}
{"ticker":"EBAY","date":"2015-03-13","pret":-0.00033,"close":59.07}
{"ticker":"EBAY","date":"2015-03-16","pret":-0.0087,"close":59.57}
{"ticker":"EBAY","date":"2015-03-17","pret":0.0005,"close":59.49}
{"ticker":"EBAY","date":"2015-03-18","pret":-0.0032,"close":58.42}
{"ticker":"EBAY","date":"2015-03-19","pret":-0.04391,"close":57.88}
{"ticker":"EBAY","date":"2015-03-20","pret":0.02434,"close":57.93}
{"ticker":"EBAY","date":"2015-03-23","pret":-0.00499,"close":58.62}
{"ticker":"EBAY","date":"2015-03-24","pret":0.00705,"close":59.51}
{"ticker":"EBAY","date":"2015-03-25","pret":0.02188,"close":58.06}
{"ticker":"EBAY","date":"2015-03-26","pret":-0.03516,"close":57.52}
{"ticker":"EBAY","date":"2015-03-27","pret":-0.00366,"close":57.63}
{"ticker":"EBAY","date":"2015-03-30","pret":0.00695,"close":57.92}
{"ticker":"EBAY","date":"2015-03-31","pret":-0.00087,"close":57.68}
{"ticker":"EBAY","date":"2015-04-01","pret":-0.00643,"close":57.13}
{"ticker":"EBAY","date":"2015-04-02","pret":-0.0049,"close":56.91}
{"ticker":"EBAY","date":"2015-04-06","pret":-0.02754,"close":56.82}
{"ticker":"EBAY","date":"2015-04-07","pret":0.02842,"close":57.08}
{"ticker":"EBAY","date":"2015-04-08","pret":0.00158,"close":57.11}
{"ticker":"EBAY","date":"2015-04-09","pret":-0.0014,"close":57.01}
{"ticker":"EBAY","date":"2015-04-10","pret":0.00541,"close":57.34}
{"ticker":"EBAY","date":"2015-04-13","pret":-0.00454,"close":56.94}
{"ticker":"EBAY","date":"2015-04-14","pret":-0.00649,"close":56.95}
{"ticker":"EBAY","date":"2015-04-15","pret":0.00334,"close":57.02}
{"ticker":"EBAY","date":"2015-04-16","pret":0.00018,"close":57.04}
{"ticker":"EBAY","date":"2015-04-17","pret":-0.01165,"close":55.79}
{"ticker":"EBAY","date":"2015-04-20","pret":-0.00605,"close":56.07}
{"ticker":"EBAY","date":"2015-04-21","pret":0.00889,"close":56.42}
{"ticker":"EBAY","date":"2015-04-22","pret":-0.00195,"close":56.75}
{"ticker":"EBAY","date":"2015-04-23","pret":0.05235,"close":58.89}
{"ticker":"EBAY","date":"2015-04-24","pret":-0.00523,"close":59.2}
{"ticker":"EBAY","date":"2015-04-27","pret":-0.00085,"close":59.09}
{"ticker":"EBAY","date":"2015-04-28","pret":-0.00152,"close":59.48}
{"ticker":"EBAY","date":"2015-04-29","pret":0.00254,"close":58.88}
{"ticker":"EBAY","date":"2015-04-30","pret":-0.00918,"close":58.26}
{"ticker":"EBAY","date":"2015-05-01","pret":-0.00531,"close":59.3}
{"ticker":"EBAY","date":"2015-05-04","pret":0.01499,"close":59.11}
{"ticker":"EBAY","date":"2015-05-05","pret":-0.00628,"close":57.94}
{"ticker":"EBAY","date":"2015-05-06","pret":-0.01647,"close":57.49}
{"ticker":"EBAY","date":"2015-05-07","pret":-0.00555,"close":57.96}
{"ticker":"EBAY","date":"2015-05-08","pret":0.01964,"close":58.82}
{"ticker":"EBAY","date":"2015-05-11","pret":0.00374,"close":58.34}
{"ticker":"EBAY","date":"2015-05-12","pret":-0.01731,"close":58.3}
{"ticker":"EBAY","date":"2015-05-13","pret":0.01203,"close":58.81}
{"ticker":"EBAY","date":"2015-05-14","pret":0.01172,"close":60.1}
{"ticker":"EBAY","date":"2015-05-15","pret":0.01541,"close":59.41}
{"ticker":"EBAY","date":"2015-05-18","pret":-0.01558,"close":59.46}
{"ticker":"EBAY","date":"2015-05-19","pret":0.00724,"close":59.25}
{"ticker":"EBAY","date":"2015-05-20","pret":-0.00302,"close":59.15}
{"ticker":"EBAY","date":"2015-05-21","pret":-0.00793,"close":59.74}
{"ticker":"EBAY","date":"2015-05-22","pret":0.0123,"close":59.72}
{"ticker":"EBAY","date":"2015-05-26","pret":0.00501,"close":58.72}
{"ticker":"EBAY","date":"2015-05-27","pret":-0.01968,"close":59.38}
{"ticker":"EBAY","date":"2015-05-28","pret":0.00627,"close":60.56}
{"ticker":"EBAY","date":"2015-05-29","pret":0.02369,"close":61.36}
{"ticker":"EBAY","date":"2015-06-01","pret":0.01473,"close":62.56}
{"ticker":"EBAY","date":"2015-06-02","pret":0.0089,"close":62}
{"ticker":"EBAY","date":"2015-06-03","pret":0.00434,"close":62.01}
{"ticker":"EBAY","date":"2015-06-04","pret":-0.00967,"close":62.49}
{"ticker":"EBAY","date":"2015-06-05","pret":0.01159,"close":63.23}
{"ticker":"EBAY","date":"2015-06-08","pret":0.00048,"close":60.85}
{"ticker":"EBAY","date":"2015-06-09","pret":-0.02905,"close":60.41}
{"ticker":"EBAY","date":"2015-06-10","pret":-0.0028,"close":60.47}
{"ticker":"EBAY","date":"2015-06-11","pret":0.00231,"close":60.45}
{"ticker":"EBAY","date":"2015-06-12","pret":-0.00628,"close":60.02}
{"ticker":"EBAY","date":"2015-06-15","pret":-0.0115,"close":60}
{"ticker":"EBAY","date":"2015-06-16","pret":0.00435,"close":60.52}
{"ticker":"EBAY","date":"2015-06-17","pret":0.01013,"close":60.55}
{"ticker":"EBAY","date":"2015-06-18","pret":0.00248,"close":60.69}
{"ticker":"EBAY","date":"2015-06-19","pret":0.00231,"close":61.17}
{"ticker":"EBAY","date":"2015-06-22","pret":0.01307,"close":61.75}
{"ticker":"EBAY","date":"2015-06-23","pret":0.00276,"close":61.93}
{"ticker":"EBAY","date":"2015-06-24","pret":0.00565,"close":61.61}
{"ticker":"EBAY","date":"2015-06-25","pret":-0.00695,"close":61.6}
{"ticker":"EBAY","date":"2015-06-26","pret":-0.0013,"close":61.04}
{"ticker":"EBAY","date":"2015-06-29","pret":-0.01538,"close":59.37}
{"ticker":"EBAY","date":"2015-06-30","pret":-0.01011,"close":60.24}
{"ticker":"EBAY","date":"2015-07-01","pret":0.01553,"close":60.42}
{"ticker":"EBAY","date":"2015-07-02","pret":0.00098,"close":61.85}
{"ticker":"EBAY","date":"2015-07-06","pret":0.00669,"close":61.76}
{"ticker":"EBAY","date":"2015-07-07","pret":0.0195,"close":61.98}
{"ticker":"EBAY","date":"2015-07-08","pret":-0.01852,"close":60.99}
{"ticker":"EBAY","date":"2015-07-09","pret":0.00632,"close":61.77}
{"ticker":"EBAY","date":"2015-07-10","pret":0.00708,"close":62.37}
{"ticker":"EBAY","date":"2015-07-13","pret":0.00112,"close":63.47}
{"ticker":"EBAY","date":"2015-07-14","pret":0.01526,"close":63.59}
{"ticker":"EBAY","date":"2015-07-15","pret":0.00551,"close":63.44}
{"ticker":"EBAY","date":"2015-07-16","pret":0.02434,"close":65.59}
{"ticker":"EBAY","date":"2015-07-17","pret":0.01127,"close":66.29}
{"ticker":"EBAY","date":"2015-07-20","pret":-0.89851,"close":28.57}
{"ticker":"EBAY","date":"2015-07-21","pret":0.04579,"close":28.6}
{"ticker":"EBAY","date":"2015-07-22","pret":0.00284,"close":28.45}
{"ticker":"EBAY","date":"2015-07-23","pret":0.00071,"close":28.43}
{"ticker":"EBAY","date":"2015-07-24","pret":0.02032,"close":28.23}
{"ticker":"EBAY","date":"2015-07-27","pret":-0.0285,"close":28}
{"ticker":"EBAY","date":"2015-07-28","pret":0.00178,"close":28.33}
{"ticker":"EBAY","date":"2015-07-29","pret":0.01134,"close":28.75}
{"ticker":"EBAY","date":"2015-07-30","pret":0.00842,"close":28.37}
{"ticker":"EBAY","date":"2015-07-31","pret":-0.0056,"close":28.12}
{"ticker":"EBAY","date":"2015-08-03","pret":-0.01344,"close":28.33}
{"ticker":"EBAY","date":"2015-08-04","pret":0.00249,"close":28.41}
{"ticker":"EBAY","date":"2015-08-05","pret":0.00954,"close":28.56}
{"ticker":"EBAY","date":"2015-08-06","pret":0.00526,"close":28.16}
{"ticker":"EBAY","date":"2015-08-07","pret":-0.01374,"close":28.55}
{"ticker":"EBAY","date":"2015-08-10","pret":0.01479,"close":28.66}
{"ticker":"EBAY","date":"2015-08-11","pret":-0.0109,"close":28.14}
{"ticker":"EBAY","date":"2015-08-12","pret":-0.02795,"close":28.01}
{"ticker":"EBAY","date":"2015-08-13","pret":0.01658,"close":27.99}
{"ticker":"EBAY","date":"2015-08-14","pret":-0.00143,"close":28.26}
{"ticker":"EBAY","date":"2015-08-17","pret":0.00642,"close":28.29}
{"ticker":"EBAY","date":"2015-08-18","pret":0.01096,"close":27.77}
{"ticker":"EBAY","date":"2015-08-19","pret":-0.03472,"close":27.43}
{"ticker":"EBAY","date":"2015-08-20","pret":-0.00915,"close":26.52}
{"ticker":"EBAY","date":"2015-08-21","pret":-0.03288,"close":25.77}
{"ticker":"EBAY","date":"2015-08-24","pret":-0.09809,"close":24.93}
{"ticker":"EBAY","date":"2015-08-25","pret":0.06094,"close":25.23}
{"ticker":"EBAY","date":"2015-08-26","pret":0.02106,"close":26.17}
{"ticker":"EBAY","date":"2015-08-27","pret":0.02289,"close":27.1}
{"ticker":"EBAY","date":"2015-08-28","pret":0.01757,"close":27.25}
{"ticker":"EBAY","date":"2015-08-31","pret":0.0037,"close":27.11}
{"ticker":"EBAY","date":"2015-09-01","pret":-0.02014,"close":26.48}
{"ticker":"EBAY","date":"2015-09-02","pret":0.01198,"close":26.87}
{"ticker":"EBAY","date":"2015-09-03","pret":0.01844,"close":27.04}
{"ticker":"EBAY","date":"2015-09-04","pret":-0.0293,"close":26.48}
{"ticker":"EBAY","date":"2015-09-08","pret":0.00451,"close":26.36}
{"ticker":"EBAY","date":"2015-09-09","pret":0.00821,"close":26.2}
{"ticker":"EBAY","date":"2015-09-10","pret":-0.04329,"close":26.15}
{"ticker":"EBAY","date":"2015-09-11","pret":0.01349,"close":26.32}
{"ticker":"EBAY","date":"2015-09-14","pret":0.00382,"close":25.75}
{"ticker":"EBAY","date":"2015-09-15","pret":-0.01615,"close":25.98}
{"ticker":"EBAY","date":"2015-09-16","pret":0.00772,"close":26.74}
{"ticker":"EBAY","date":"2015-09-17","pret":0.02657,"close":26.27}
{"ticker":"EBAY","date":"2015-09-18","pret":-0.02772,"close":26.02}
{"ticker":"EBAY","date":"2015-09-21","pret":0.0111,"close":25.92}
{"ticker":"EBAY","date":"2015-09-22","pret":-0.02156,"close":25.61}
{"ticker":"EBAY","date":"2015-09-23","pret":-0.00312,"close":25.59}
{"ticker":"EBAY","date":"2015-09-24","pret":-0.01336,"close":25.61}
{"ticker":"EBAY","date":"2015-09-25","pret":0.01881,"close":25.33}
{"ticker":"EBAY","date":"2015-09-28","pret":-0.02396,"close":24.14}
{"ticker":"EBAY","date":"2015-09-29","pret":-0.0385,"close":24.08}
{"ticker":"EBAY","date":"2015-09-30","pret":0.00495,"close":24.44}
{"ticker":"EBAY","date":"2015-10-01","pret":0.00737,"close":24.91}
{"ticker":"EBAY","date":"2015-10-02","pret":0.00041,"close":25.53}
{"ticker":"EBAY","date":"2015-10-05","pret":0.04312,"close":25.74}
{"ticker":"EBAY","date":"2015-10-06","pret":0.00351,"close":25.68}
{"ticker":"EBAY","date":"2015-10-07","pret":0.00892,"close":25.68}
{"ticker":"EBAY","date":"2015-10-08","pret":-0.03816,"close":24.15}
{"ticker":"EBAY","date":"2015-10-09","pret":-0.02971,"close":24.3}
{"ticker":"EBAY","date":"2015-10-12","pret":-0.00705,"close":24.56}
{"ticker":"EBAY","date":"2015-10-13","pret":0.02018,"close":24.62}
{"ticker":"EBAY","date":"2015-10-14","pret":0.01054,"close":24}
{"ticker":"EBAY","date":"2015-10-15","pret":-0.02616,"close":24.51}
{"ticker":"EBAY","date":"2015-10-16","pret":0.01276,"close":24.55}
{"ticker":"EBAY","date":"2015-10-19","pret":0.00326,"close":24.56}
{"ticker":"EBAY","date":"2015-10-20","pret":0.00082,"close":24.42}
{"ticker":"EBAY","date":"2015-10-21","pret":-0.00572,"close":24.21}
{"ticker":"EBAY","date":"2015-10-22","pret":0.08174,"close":27.58}
{"ticker":"EBAY","date":"2015-10-23","pret":0.04537,"close":28.16}
{"ticker":"EBAY","date":"2015-10-26","pret":0.00036,"close":28.17}
{"ticker":"EBAY","date":"2015-10-27","pret":0.0168,"close":28.37}
{"ticker":"EBAY","date":"2015-10-28","pret":0.00917,"close":28.25}
{"ticker":"EBAY","date":"2015-10-29","pret":-0.00917,"close":28.18}
{"ticker":"EBAY","date":"2015-10-30","pret":0.00106,"close":27.9}
{"ticker":"EBAY","date":"2015-11-02","pret":-0.01823,"close":28.5}
{"ticker":"EBAY","date":"2015-11-03","pret":0.02423,"close":28.9}
{"ticker":"EBAY","date":"2015-11-04","pret":0.0171,"close":29.3}
{"ticker":"EBAY","date":"2015-11-05","pret":0.00069,"close":29.3}
{"ticker":"EBAY","date":"2015-11-06","pret":0.0038,"close":29.4}
{"ticker":"EBAY","date":"2015-11-09","pret":0.01198,"close":29.18}
{"ticker":"EBAY","date":"2015-11-10","pret":-0.00683,"close":29.14}
{"ticker":"EBAY","date":"2015-11-11","pret":-0.00274,"close":28.95}
{"ticker":"EBAY","date":"2015-11-12","pret":-0.01489,"close":28.56}
{"ticker":"EBAY","date":"2015-11-13","pret":-0.00419,"close":28.19}
{"ticker":"EBAY","date":"2015-11-16","pret":-0.00915,"close":28.48}
{"ticker":"EBAY","date":"2015-11-17","pret":0.0074,"close":28.45}
{"ticker":"EBAY","date":"2015-11-18","pret":0.0042,"close":28.75}
{"ticker":"EBAY","date":"2015-11-19","pret":-0.0021,"close":28.77}
{"ticker":"EBAY","date":"2015-11-20","pret":0.01494,"close":29.06}
{"ticker":"EBAY","date":"2015-11-23","pret":-0.00242,"close":28.84}
{"ticker":"EBAY","date":"2015-11-24","pret":-0.01744,"close":29}
{"ticker":"EBAY","date":"2015-11-25","pret":0.01259,"close":29}
{"ticker":"EBAY","date":"2015-11-26"}
{"ticker":"EBAY","date":"2015-11-27","pret":0.01071,"close":29.1}
{"ticker":"EBAY","date":"2015-11-30","pret":0,"close":29.59}
{"ticker":"EBAY","date":"2015-12-01","pret":0.02244,"close":29.05}
{"ticker":"EBAY","date":"2015-12-02","pret":-0.02003,"close":28.97}
{"ticker":"EBAY","date":"2015-12-03","pret":-0.0055,"close":28.59}
{"ticker":"EBAY","date":"2015-12-04","pret":-0.0097,"close":29.35}
{"ticker":"EBAY","date":"2015-12-07","pret":0.01965,"close":29.05}
{"ticker":"EBAY","date":"2015-12-08","pret":-0.01237,"close":28.78}
{"ticker":"EBAY","date":"2015-12-09","pret":-0.01779,"close":28.34}
{"ticker":"EBAY","date":"2015-12-10","pret":-0.00494,"close":28.57}
{"ticker":"EBAY","date":"2015-12-11","pret":-0.00319,"close":27.96}
{"ticker":"EBAY","date":"2015-12-14","pret":-0.0032,"close":28.04}
{"ticker":"EBAY","date":"2015-12-15","pret":0.00462,"close":28.31}
{"ticker":"EBAY","date":"2015-12-16","pret":0.01022,"close":28.57}
{"ticker":"EBAY","date":"2015-12-17"}
{"ticker":"EBAY","date":"2015-12-18","pret":-0.02413,"close":27.46}
{"ticker":"EBAY","date":"2015-12-21","pret":-0.00793,"close":27.59}
{"ticker":"EBAY","date":"2015-12-22","pret":0,"close":27.89}
{"ticker":"EBAY","date":"2015-12-23","pret":0.01366,"close":27.78}
{"ticker":"EBAY","date":"2015-12-24","pret":-0.00322,"close":27.66}
{"ticker":"EBAY","date":"2015-12-28","pret":-0.01407,"close":27.64}
{"ticker":"EBAY","date":"2015-12-29","pret":0.0076,"close":27.91}
{"ticker":"EBAY","date":"2015-12-30","pret":0,"close":27.75}
{"ticker":"EBAY","date":"2015-12-31","pret":-0.00361,"close":27.48}
{"ticker":"EBAY","date":"2016-01-04","pret":-0.019,"close":26.43}
{"ticker":"EBAY","date":"2016-01-05","pret":-0.01862,"close":26.12}
{"ticker":"EBF","date":"2015-01-02","pret":-0.00588,"close":13.48}
{"ticker":"EBF","date":"2015-01-05","pret":-0.0216,"close":13.3}
{"ticker":"EBF","date":"2015-01-06","pret":-0.02981,"close":12.76}
{"ticker":"EBF","date":"2015-01-07","pret":-0.01092,"close":12.78}
{"ticker":"EBF","date":"2015-01-08","pret":0.01324,"close":12.92}
{"ticker":"EBF","date":"2015-01-09","pret":-0.00155,"close":12.76}
{"ticker":"EBF","date":"2015-01-12","pret":-0.00778,"close":12.75}
{"ticker":"EBF","date":"2015-01-13","pret":0.00623,"close":12.85}
{"ticker":"EBF","date":"2015-01-14","pret":-0.00858,"close":13.01}
{"ticker":"EBF","date":"2015-01-15","pret":0.02322,"close":13.11}
{"ticker":"EBF","date":"2015-01-16","pret":0.00229,"close":13.64}
{"ticker":"EBF","date":"2015-01-20","pret":0.04697,"close":13.29}
{"ticker":"EBF","date":"2015-01-21","pret":-0.02957,"close":13.36}
{"ticker":"EBF","date":"2015-01-22","pret":0.0097,"close":13.67}
{"ticker":"EBF","date":"2015-01-23","pret":0.01548,"close":13.29}
{"ticker":"EBF","date":"2015-01-26","pret":-0.02669,"close":13.41}
{"ticker":"EBF","date":"2015-01-27","pret":0.00075,"close":13.37}
{"ticker":"EBF","date":"2015-01-28","pret":0.00225,"close":13.32}
{"ticker":"EBF","date":"2015-01-29","pret":0.00299,"close":13.57}
{"ticker":"EBF","date":"2015-01-30","pret":0.00373,"close":13.34}
{"ticker":"EBF","date":"2015-02-02","pret":-0.00373,"close":13.74}
{"ticker":"EBF","date":"2015-02-03","pret":0.0258,"close":13.61}
{"ticker":"EBF","date":"2015-02-04","pret":-0.00804,"close":13.58}
{"ticker":"EBF","date":"2015-02-05","pret":-0.00294,"close":13.84}
{"ticker":"EBF","date":"2015-02-06","pret":0.01678,"close":13.83}
{"ticker":"EBF","date":"2015-02-09","pret":-0.00362,"close":13.48}
{"ticker":"EBF","date":"2015-02-10","pret":-0.01022,"close":13.6}
{"ticker":"EBF","date":"2015-02-11","pret":0.0022,"close":13.62}
{"ticker":"EBF","date":"2015-02-12","pret":0.00146,"close":13.88}
{"ticker":"EBF","date":"2015-02-13","pret":0.01667,"close":13.9}
{"ticker":"EBF","date":"2015-02-17","pret":0.00287,"close":13.83}
{"ticker":"EBF","date":"2015-02-18","pret":-0.00864,"close":13.98}
{"ticker":"EBF","date":"2015-02-19","pret":0.0115,"close":13.92}
{"ticker":"EBF","date":"2015-02-20","pret":-0.01078,"close":13.71}
{"ticker":"EBF","date":"2015-02-23","pret":-0.00944,"close":13.68}
{"ticker":"EBF","date":"2015-02-24","pret":0,"close":13.69}
{"ticker":"EBF","date":"2015-02-25","pret":0.00219,"close":13.78}
{"ticker":"EBF","date":"2015-02-26","pret":0.00581,"close":14.02}
{"ticker":"EBF","date":"2015-02-27","pret":0.01579,"close":13.95}
{"ticker":"EBF","date":"2015-03-02","pret":-0.00715,"close":13.97}
{"ticker":"EBF","date":"2015-03-03","pret":-0.00144,"close":13.84}
{"ticker":"EBF","date":"2015-03-04","pret":-0.01083,"close":13.73}
{"ticker":"EBF","date":"2015-03-05","pret":0.00145,"close":13.62}
{"ticker":"EBF","date":"2015-03-06","pret":-0.02125,"close":13.37}
{"ticker":"EBF","date":"2015-03-09","pret":-0.00594,"close":13.44}
{"ticker":"EBF","date":"2015-03-10","pret":-0.00898,"close":13.47}
{"ticker":"EBF","date":"2015-03-11","pret":0.01418,"close":13.37}
{"ticker":"EBF","date":"2015-03-12","pret":0,"close":13.86}
{"ticker":"EBF","date":"2015-03-13","pret":0.02994,"close":13.78}
{"ticker":"EBF","date":"2015-03-16","pret":-0.00144,"close":13.72}
{"ticker":"EBF","date":"2015-03-17","pret":-0.01378,"close":13.54}
{"ticker":"EBF","date":"2015-03-18","pret":-0.01102,"close":13.76}
{"ticker":"EBF","date":"2015-03-19","pret":0.01757,"close":13.79}
{"ticker":"EBF","date":"2015-03-20","pret":0.00939,"close":13.98}
{"ticker":"EBF","date":"2015-03-23","pret":0.00645,"close":14.41}
{"ticker":"EBF","date":"2015-03-24","pret":0.02886,"close":14.46}
{"ticker":"EBF","date":"2015-03-25","pret":0.00692,"close":14.21}
{"ticker":"EBF","date":"2015-03-26","pret":-0.0216,"close":13.92}
{"ticker":"EBF","date":"2015-03-27","pret":-0.02207,"close":13.97}
{"ticker":"EBF","date":"2015-03-30","pret":0.01216,"close":13.92}
{"ticker":"EBF","date":"2015-03-31","pret":-0.01794,"close":14.12}
{"ticker":"EBF","date":"2015-04-01","pret":0.02362,"close":13.58}
{"ticker":"EBF","date":"2015-04-02","pret":-0.03894,"close":13.51}
{"ticker":"EBF","date":"2015-04-06","pret":-0.0059,"close":13.62}
{"ticker":"EBF","date":"2015-04-07","pret":0.0103,"close":14.14}
{"ticker":"EBF","date":"2015-04-08","pret":0.03736,"close":14.12}
{"ticker":"EBF","date":"2015-04-09","pret":-0.01707,"close":13.81}
{"ticker":"EBF","date":"2015-04-10","pret":-0.00072,"close":13.8}
{"ticker":"EBF","date":"2015-04-13","pret":-0.00793,"close":13.84}
{"ticker":"EBF","date":"2015-04-14","pret":0.00217,"close":14.07}
{"ticker":"EBF","date":"2015-04-15","pret":0.02143,"close":13.99}
{"ticker":"EBF","date":"2015-04-16","pret":-0.0078,"close":13.91}
{"ticker":"EBF","date":"2015-04-17","pret":-0.0129,"close":13.69}
{"ticker":"EBF","date":"2015-04-20","pret":-0.00579,"close":13.91}
{"ticker":"EBF","date":"2015-04-21","pret":0.01869,"close":13.83}
{"ticker":"EBF","date":"2015-04-22","pret":-0.01074,"close":14}
{"ticker":"EBF","date":"2015-04-23","pret":0.00646,"close":14.03}
{"ticker":"EBF","date":"2015-04-24","pret":0.00713,"close":13.91}
{"ticker":"EBF","date":"2015-04-27","pret":-0.01143,"close":14.11}
{"ticker":"EBF","date":"2015-04-28","pret":0.04082,"close":15.77}
{"ticker":"EBF","date":"2015-04-29","pret":0.0928,"close":15.57}
{"ticker":"EBF","date":"2015-04-30","pret":-0.02869,"close":15.38}
{"ticker":"EBF","date":"2015-05-01","pret":-0.00324,"close":15.99}
{"ticker":"EBF","date":"2015-05-04","pret":0.0382,"close":16.05}
{"ticker":"EBF","date":"2015-05-05","pret":-0.00062,"close":15.82}
{"ticker":"EBF","date":"2015-05-06","pret":-0.00627,"close":15.75}
{"ticker":"EBF","date":"2015-05-07","pret":-0.01075,"close":15.69}
{"ticker":"EBF","date":"2015-05-08","pret":0.00949,"close":15.88}
{"ticker":"EBF","date":"2015-05-11","pret":0.0044,"close":16.36}
{"ticker":"EBF","date":"2015-05-12","pret":0.02232,"close":16.1}
{"ticker":"EBF","date":"2015-05-13","pret":-0.00924,"close":16.48}
{"ticker":"EBF","date":"2015-05-14","pret":0.02082,"close":16.64}
{"ticker":"EBF","date":"2015-05-15","pret":0.00785,"close":16.61}
{"ticker":"EBF","date":"2015-05-18","pret":-0.00361,"close":16.63}
{"ticker":"EBF","date":"2015-05-19","pret":0.00361,"close":16.72}
{"ticker":"EBF","date":"2015-05-20","pret":0.00838,"close":16.93}
{"ticker":"EBF","date":"2015-05-21","pret":0.01009,"close":17.16}
{"ticker":"EBF","date":"2015-05-22","pret":0.0129,"close":17.01}
{"ticker":"EBF","date":"2015-05-26","pret":-0.01408,"close":16.95}
{"ticker":"EBF","date":"2015-05-27","pret":0,"close":17.06}
{"ticker":"EBF","date":"2015-05-28","pret":0.00413,"close":16.77}
{"ticker":"EBF","date":"2015-05-29","pret":-0.01602,"close":16.82}
{"ticker":"EBF","date":"2015-06-01","pret":0.0006,"close":16.93}
{"ticker":"EBF","date":"2015-06-02","pret":0.00596,"close":17.16}
{"ticker":"EBF","date":"2015-06-03","pret":0.02,"close":17.26}
{"ticker":"EBF","date":"2015-06-04","pret":-0.00117,"close":17.1}
{"ticker":"EBF","date":"2015-06-05","pret":-0.00761,"close":17.4}
{"ticker":"EBF","date":"2015-06-08","pret":0.02266,"close":17.09}
{"ticker":"EBF","date":"2015-06-09","pret":-0.02148,"close":17.66}
{"ticker":"EBF","date":"2015-06-10","pret":0.04307,"close":17.76}
{"ticker":"EBF","date":"2015-06-11","pret":0,"close":17.59}
{"ticker":"EBF","date":"2015-06-12","pret":-0.01644,"close":17.6}
{"ticker":"EBF","date":"2015-06-15","pret":0.00114,"close":17.38}
{"ticker":"EBF","date":"2015-06-16","pret":-0.00745,"close":17.74}
{"ticker":"EBF","date":"2015-06-17","pret":0.02274,"close":17.66}
{"ticker":"EBF","date":"2015-06-18","pret":-0.00451,"close":17.73}
{"ticker":"EBF","date":"2015-06-19","pret":0.00394,"close":18.11}
{"ticker":"EBF","date":"2015-06-22","pret":0.02609,"close":18.65}
{"ticker":"EBF","date":"2015-06-23","pret":0.02703,"close":18.48}
{"ticker":"EBF","date":"2015-06-24","pret":-0.0145,"close":18}
{"ticker":"EBF","date":"2015-06-25","pret":-0.01857,"close":18.35}
{"ticker":"EBF","date":"2015-06-26","pret":0.01478,"close":18.59}
{"ticker":"EBF","date":"2015-06-29","pret":0.00973,"close":18.36}
{"ticker":"EBF","date":"2015-06-30","pret":0.00054,"close":18.59}
{"ticker":"EBF","date":"2015-07-01","pret":0.0107,"close":18.77}
{"ticker":"EBF","date":"2015-07-02","pret":0.00053,"close":18.13}
{"ticker":"EBF","date":"2015-07-06","pret":-0.0418,"close":18.14}
{"ticker":"EBF","date":"2015-07-07","pret":0.01322,"close":17.72}
{"ticker":"EBF","date":"2015-07-08","pret":-0.05279,"close":17.13}
{"ticker":"EBF","date":"2015-07-09","pret":-0.00058,"close":17.29}
{"ticker":"EBF","date":"2015-07-10","pret":0.00747,"close":17.59}
{"ticker":"EBF","date":"2015-07-13","pret":0.01196,"close":17.57}
{"ticker":"EBF","date":"2015-07-14","pret":-0.00397,"close":17.43}
{"ticker":"EBF","date":"2015-07-15","pret":-0.00856,"close":17.4}
{"ticker":"EBF","date":"2015-07-16","pret":-0.0023,"close":17.51}
{"ticker":"EBF","date":"2015-07-17","pret":0.01085,"close":17.58}
{"ticker":"EBF","date":"2015-07-20","pret":0.01074,"close":17.26}
{"ticker":"EBF","date":"2015-07-21","pret":-0.03547,"close":17.3}
{"ticker":"EBF","date":"2015-07-22","pret":0.00754,"close":17.71}
{"ticker":"EBF","date":"2015-07-23","pret":0.02793,"close":17.92}
{"ticker":"EBF","date":"2015-07-24","pret":0.00393,"close":17.24}
{"ticker":"EBF","date":"2015-07-27","pret":-0.04232,"close":16.98}
{"ticker":"EBF","date":"2015-07-28","pret":-0.00762,"close":16.74}
{"ticker":"EBF","date":"2015-07-29","pret":-0.01482,"close":16.84}
{"ticker":"EBF","date":"2015-07-30","pret":-0.00359,"close":16.86}
{"ticker":"EBF","date":"2015-07-31","pret":0.0137,"close":16.78}
{"ticker":"EBF","date":"2015-08-03","pret":-0.0167,"close":16.46}
{"ticker":"EBF","date":"2015-08-04","pret":-0.00724,"close":17.04}
{"ticker":"EBF","date":"2015-08-05","pret":0.03042,"close":16.61}
{"ticker":"EBF","date":"2015-08-06","pret":-0.02921,"close":16.79}
{"ticker":"EBF","date":"2015-08-07","pret":0.00903,"close":16.66}
{"ticker":"EBF","date":"2015-08-10","pret":-0.0012,"close":17.03}
{"ticker":"EBF","date":"2015-08-11","pret":0.01726,"close":17.23}
{"ticker":"EBF","date":"2015-08-12","pret":0.01173,"close":17.15}
{"ticker":"EBF","date":"2015-08-13","pret":0.00349,"close":16.59}
{"ticker":"EBF","date":"2015-08-14","pret":-0.0385,"close":16.78}
{"ticker":"EBF","date":"2015-08-17","pret":0.00962,"close":16.86}
{"ticker":"EBF","date":"2015-08-18","pret":0.00774,"close":16.29}
{"ticker":"EBF","date":"2015-08-19","pret":-0.04058,"close":16.55}
{"ticker":"EBF","date":"2015-08-20","pret":0.01228,"close":16.41}
{"ticker":"EBF","date":"2015-08-21","pret":-0.0129,"close":16.15}
{"ticker":"EBF","date":"2015-08-24","pret":-0.03974,"close":15.75}
{"ticker":"EBF","date":"2015-08-25","pret":0.04159,"close":15.46}
{"ticker":"EBF","date":"2015-08-26","pret":-0.02881,"close":15.78}
{"ticker":"EBF","date":"2015-08-27","pret":0.01137,"close":16.02}
{"ticker":"EBF","date":"2015-08-28","pret":0.00376,"close":16.32}
{"ticker":"EBF","date":"2015-08-31","pret":0.01798,"close":16.33}
{"ticker":"EBF","date":"2015-09-01","pret":-0.01112,"close":16.01}
{"ticker":"EBF","date":"2015-09-02","pret":0.00372,"close":16.12}
{"ticker":"EBF","date":"2015-09-03","pret":0,"close":16.08}
{"ticker":"EBF","date":"2015-09-04","pret":-0.01183,"close":16.1}
{"ticker":"EBF","date":"2015-09-08","pret":0.01739,"close":16.03}
{"ticker":"EBF","date":"2015-09-09","pret":-0.0068,"close":15.88}
{"ticker":"EBF","date":"2015-09-10","pret":-0.01814,"close":15.78}
{"ticker":"EBF","date":"2015-09-11","pret":-0.00633,"close":16.1}
{"ticker":"EBF","date":"2015-09-14","pret":0.02137,"close":15.94}
{"ticker":"EBF","date":"2015-09-15","pret":-0.00937,"close":16.18}
{"ticker":"EBF","date":"2015-09-16","pret":0.01557,"close":16.03}
{"ticker":"EBF","date":"2015-09-17","pret":-0.0062,"close":16.28}
{"ticker":"EBF","date":"2015-09-18","pret":0.00248,"close":16.46}
{"ticker":"EBF","date":"2015-09-21","pret":0.03355,"close":17.34}
{"ticker":"EBF","date":"2015-09-22","pret":0.0342,"close":17.77}
{"ticker":"EBF","date":"2015-09-23","pret":0.02632,"close":17.26}
{"ticker":"EBF","date":"2015-09-24","pret":-0.03213,"close":17.41}
{"ticker":"EBF","date":"2015-09-25","pret":0.01734,"close":17.4}
{"ticker":"EBF","date":"2015-09-28","pret":-0.0023,"close":17.46}
{"ticker":"EBF","date":"2015-09-29","pret":0.00687,"close":17.19}
{"ticker":"EBF","date":"2015-09-30","pret":-0.01959,"close":17.36}
{"ticker":"EBF","date":"2015-10-01","pret":0.0173,"close":17.68}
{"ticker":"EBF","date":"2015-10-02","pret":0.00797,"close":17.95}
{"ticker":"EBF","date":"2015-10-05","pret":0.02077,"close":18.32}
{"ticker":"EBF","date":"2015-10-06","pret":0.02198,"close":17.96}
{"ticker":"EBF","date":"2015-10-07","pret":-0.02979,"close":18.22}
{"ticker":"EBF","date":"2015-10-08","pret":0.02324,"close":18.41}
{"ticker":"EBF","date":"2015-10-09","pret":0.01196,"close":18.42}
{"ticker":"EBF","date":"2015-10-12","pret":0.00054,"close":18.8}
{"ticker":"EBF","date":"2015-10-13","pret":0.00861,"close":18.84}
{"ticker":"EBF","date":"2015-10-14","pret":0.00694,"close":18.43}
{"ticker":"EBF","date":"2015-10-15","pret":-0.01663,"close":18.75}
{"ticker":"EBF","date":"2015-10-16","pret":0.01769,"close":18.94}
{"ticker":"EBF","date":"2015-10-19","pret":0.00636,"close":19.31}
{"ticker":"EBF","date":"2015-10-20","pret":0.01935,"close":19.42}
{"ticker":"EBF","date":"2015-10-21","pret":0.00568,"close":19.05}
{"ticker":"EBF","date":"2015-10-22","pret":-0.02344,"close":19.26}
{"ticker":"EBF","date":"2015-10-23","pret":0.02035,"close":19.56}
{"ticker":"EBF","date":"2015-10-26","pret":0.00874,"close":19.79}
{"ticker":"EBF","date":"2015-10-27","pret":0.0107,"close":19.56}
{"ticker":"EBF","date":"2015-10-28","pret":-0.00712,"close":20.5}
{"ticker":"EBF","date":"2015-10-29","pret":0.0449,"close":20.19}
{"ticker":"EBF","date":"2015-10-30","pret":-0.01672,"close":20.03}
{"ticker":"EBF","date":"2015-11-02","pret":-0.00398,"close":19.89}
{"ticker":"EBF","date":"2015-11-03","pret":-0.00951,"close":19.97}
{"ticker":"EBF","date":"2015-11-04","pret":0.00552,"close":19.79}
{"ticker":"EBF","date":"2015-11-05","pret":-0.01056,"close":19.89}
{"ticker":"EBF","date":"2015-11-06","pret":0.00152,"close":20}
{"ticker":"EBF","date":"2015-11-09","pret":0.00654,"close":19.48}
{"ticker":"EBF","date":"2015-11-10","pret":-0.02282,"close":19.65}
{"ticker":"EBF","date":"2015-11-11","pret":0.01071,"close":19.4}
{"ticker":"EBF","date":"2015-11-12","pret":-0.01843,"close":19.13}
{"ticker":"EBF","date":"2015-11-13","pret":-0.01825,"close":18.66}
{"ticker":"EBF","date":"2015-11-16","pret":-0.01752,"close":19.16}
{"ticker":"EBF","date":"2015-11-17","pret":0.02382,"close":18.79}
{"ticker":"EBF","date":"2015-11-18","pret":-0.01157,"close":19.11}
{"ticker":"EBF","date":"2015-11-19","pret":0.00843,"close":19.39}
{"ticker":"EBF","date":"2015-11-20","pret":0.02128,"close":19.73}
{"ticker":"EBF","date":"2015-11-23","pret":0.01428,"close":20}
{"ticker":"EBF","date":"2015-11-24","pret":0.00907,"close":19.98}
{"ticker":"EBF","date":"2015-11-25","pret":0.00301,"close":19.92}
{"ticker":"EBF","date":"2015-11-26"}
{"ticker":"EBF","date":"2015-11-27","pret":-0.0005,"close":20.09}
{"ticker":"EBF","date":"2015-11-30","pret":0.00996,"close":19.99}
{"ticker":"EBF","date":"2015-12-01","pret":-0.00746,"close":20.47}
{"ticker":"EBF","date":"2015-12-02","pret":0.02222,"close":20.7}
{"ticker":"EBF","date":"2015-12-03","pret":0.00875,"close":20.38}
{"ticker":"EBF","date":"2015-12-04","pret":-0.01022,"close":20.46}
{"ticker":"EBF","date":"2015-12-07","pret":-0.00245,"close":20.31}
{"ticker":"EBF","date":"2015-12-08","pret":-0.01531,"close":20.14}
{"ticker":"EBF","date":"2015-12-09","pret":0.00546,"close":20.08}
{"ticker":"EBF","date":"2015-12-10","pret":-0.00546,"close":19.86}
{"ticker":"EBF","date":"2015-12-11","pret":-0.02469,"close":19.31}
{"ticker":"EBF","date":"2015-12-14","pret":-0.01387,"close":19.58}
{"ticker":"EBF","date":"2015-12-15","pret":0.01845,"close":19.58}
{"ticker":"EBF","date":"2015-12-16","pret":-0.00407,"close":19.74}
{"ticker":"EBF","date":"2015-12-17"}
{"ticker":"EBF","date":"2015-12-18","pret":-0.02217,"close":19.18}
{"ticker":"EBF","date":"2015-12-21","pret":0.00052,"close":19.34}
{"ticker":"EBF","date":"2015-12-22","pret":0.01191,"close":19.77}
{"ticker":"EBF","date":"2015-12-23","pret":0.01786,"close":20.22}
{"ticker":"EBF","date":"2015-12-24","pret":0.01655,"close":19.97}
{"ticker":"EBF","date":"2015-12-28","pret":-0.00449,"close":19.9}
{"ticker":"EBF","date":"2015-12-29","pret":-0.00501,"close":19.73}
{"ticker":"EBF","date":"2015-12-30","pret":-0.00302,"close":19.52}
{"ticker":"EBF","date":"2015-12-31","pret":-0.01882,"close":19.25}
{"ticker":"EBF","date":"2016-01-04","pret":-0.015,"close":18.69}
{"ticker":"EBF","date":"2016-01-05","pret":-0.02053,"close":19.03}
{"ticker":"EBIX","date":"2015-01-02","pret":-0.00761,"close":16.81}
{"ticker":"EBIX","date":"2015-01-05","pret":-0.01481,"close":16.28}
{"ticker":"EBIX","date":"2015-01-06","pret":0.15039,"close":18.6}
{"ticker":"EBIX","date":"2015-01-07","pret":-0.03288,"close":20.23}
{"ticker":"EBIX","date":"2015-01-08","pret":0.06222,"close":20.43}
{"ticker":"EBIX","date":"2015-01-09","pret":0.01534,"close":21.18}
{"ticker":"EBIX","date":"2015-01-12","pret":0.04182,"close":21.19}
{"ticker":"EBIX","date":"2015-01-13","pret":-0.00188,"close":21.85}
{"ticker":"EBIX","date":"2015-01-14","pret":0.01823,"close":21.77}
{"ticker":"EBIX","date":"2015-01-15","pret":0.00646,"close":21.41}
{"ticker":"EBIX","date":"2015-01-16","pret":-0.0139,"close":22.19}
{"ticker":"EBIX","date":"2015-01-20","pret":0.03979,"close":23.51}
{"ticker":"EBIX","date":"2015-01-21","pret":0.05241,"close":23.38}
{"ticker":"EBIX","date":"2015-01-22","pret":-0.00769,"close":23.49}
{"ticker":"EBIX","date":"2015-01-23","pret":-0.00086,"close":23.43}
{"ticker":"EBIX","date":"2015-01-26","pret":-0.0043,"close":23.54}
{"ticker":"EBIX","date":"2015-01-27","pret":0.00129,"close":22.76}
{"ticker":"EBIX","date":"2015-01-28","pret":-0.01518,"close":22.7}
{"ticker":"EBIX","date":"2015-01-29","pret":-0.00658,"close":23.16}
{"ticker":"EBIX","date":"2015-01-30","pret":0.00963,"close":22.85}
{"ticker":"EBIX","date":"2015-02-02","pret":-0.00919,"close":23.1}
{"ticker":"EBIX","date":"2015-02-03","pret":0.01571,"close":23.13}
{"ticker":"EBIX","date":"2015-02-04","pret":-0.00564,"close":23.03}
{"ticker":"EBIX","date":"2015-02-05","pret":0.0091,"close":23.37}
{"ticker":"EBIX","date":"2015-02-06","pret":0.01243,"close":23.4}
{"ticker":"EBIX","date":"2015-02-09","pret":-0.00513,"close":23.39}
{"ticker":"EBIX","date":"2015-02-10","pret":0.01023,"close":23.44}
{"ticker":"EBIX","date":"2015-02-11","pret":-0.01108,"close":23.47}
{"ticker":"EBIX","date":"2015-02-12","pret":0.00684,"close":23.5}
{"ticker":"EBIX","date":"2015-02-13","pret":-0.00256,"close":23.8}
{"ticker":"EBIX","date":"2015-02-17","pret":0.02404,"close":26.54}
{"ticker":"EBIX","date":"2015-02-18","pret":0.09909,"close":27.86}
{"ticker":"EBIX","date":"2015-02-19","pret":0.04284,"close":28.37}
{"ticker":"EBIX","date":"2015-02-20","pret":0.02464,"close":28.13}
{"ticker":"EBIX","date":"2015-02-23","pret":-0.01028,"close":27.42}
{"ticker":"EBIX","date":"2015-02-24","pret":-0.02856,"close":26.9}
{"ticker":"EBIX","date":"2015-02-25","pret":-0.01963,"close":26.89}
{"ticker":"EBIX","date":"2015-02-26","pret":0.00075,"close":26.62}
{"ticker":"EBIX","date":"2015-02-27","pret":-0.00337,"close":26.28}
{"ticker":"EBIX","date":"2015-03-02","pret":-0.01893,"close":26.4}
{"ticker":"EBIX","date":"2015-03-03","pret":0.00191,"close":25.98}
{"ticker":"EBIX","date":"2015-03-04","pret":-0.01151,"close":25.78}
{"ticker":"EBIX","date":"2015-03-05","pret":-0.00736,"close":25.37}
{"ticker":"EBIX","date":"2015-03-06","pret":-0.0236,"close":25.17}
{"ticker":"EBIX","date":"2015-03-09","pret":0.00358,"close":25.32}
{"ticker":"EBIX","date":"2015-03-10","pret":0.00356,"close":24.84}
{"ticker":"EBIX","date":"2015-03-11","pret":-0.02036,"close":24.96}
{"ticker":"EBIX","date":"2015-03-12","pret":0.01003,"close":25.61}
{"ticker":"EBIX","date":"2015-03-13","pret":0.12022,"close":29.55}
{"ticker":"EBIX","date":"2015-03-16","pret":0.05005,"close":29.18}
{"ticker":"EBIX","date":"2015-03-17","pret":-0.01664,"close":29.91}
{"ticker":"EBIX","date":"2015-03-18","pret":0.01832,"close":30.72}
{"ticker":"EBIX","date":"2015-03-19","pret":0.03209,"close":31.25}
{"ticker":"EBIX","date":"2015-03-20","pret":0.02476,"close":30.19}
{"ticker":"EBIX","date":"2015-03-23","pret":-0.04382,"close":31.21}
{"ticker":"EBIX","date":"2015-03-24","pret":0.03007,"close":30.86}
{"ticker":"EBIX","date":"2015-03-25","pret":-0.01166,"close":30}
{"ticker":"EBIX","date":"2015-03-26","pret":-0.02707,"close":29.71}
{"ticker":"EBIX","date":"2015-03-27","pret":-0.00571,"close":30.16}
{"ticker":"EBIX","date":"2015-03-30","pret":0.02427,"close":30.2}
{"ticker":"EBIX","date":"2015-03-31","pret":-0.01423,"close":30.38}
{"ticker":"EBIX","date":"2015-04-01","pret":0.00764,"close":29.86}
{"ticker":"EBIX","date":"2015-04-02","pret":-0.00864,"close":29.28}
{"ticker":"EBIX","date":"2015-04-06","pret":-0.02465,"close":28.95}
{"ticker":"EBIX","date":"2015-04-07","pret":-0.01724,"close":28.63}
{"ticker":"EBIX","date":"2015-04-08","pret":0.00451,"close":30.02}
{"ticker":"EBIX","date":"2015-04-09","pret":0.03971,"close":29.37}
{"ticker":"EBIX","date":"2015-04-10","pret":-0.04318,"close":29.23}
{"ticker":"EBIX","date":"2015-04-13","pret":0.01174,"close":28.83}
{"ticker":"EBIX","date":"2015-04-14","pret":-0.00689,"close":28.59}
{"ticker":"EBIX","date":"2015-04-15","pret":-0.01113,"close":28.67}
{"ticker":"EBIX","date":"2015-04-16","pret":-0.00245,"close":28.74}
{"ticker":"EBIX","date":"2015-04-17","pret":0.00559,"close":28.62}
{"ticker":"EBIX","date":"2015-04-20","pret":0.00348,"close":28.47}
{"ticker":"EBIX","date":"2015-04-21","pret":-0.01012,"close":28.91}
{"ticker":"EBIX","date":"2015-04-22","pret":0.01047,"close":29.77}
{"ticker":"EBIX","date":"2015-04-23","pret":0.02942,"close":29.98}
{"ticker":"EBIX","date":"2015-04-24","pret":0.0114,"close":29.77}
{"ticker":"EBIX","date":"2015-04-27","pret":-0.0087,"close":28.94}
{"ticker":"EBIX","date":"2015-04-28","pret":-0.02969,"close":28.62}
{"ticker":"EBIX","date":"2015-04-29","pret":-0.01641,"close":28.36}
{"ticker":"EBIX","date":"2015-04-30","pret":-0.00353,"close":27.29}
{"ticker":"EBIX","date":"2015-05-01","pret":-0.03634,"close":27.96}
{"ticker":"EBIX","date":"2015-05-04","pret":0.02426,"close":27.71}
{"ticker":"EBIX","date":"2015-05-05","pret":-0.01477,"close":27.32}
{"ticker":"EBIX","date":"2015-05-06","pret":-0.00985,"close":27.71}
{"ticker":"EBIX","date":"2015-05-07","pret":0.0084,"close":27.7}
{"ticker":"EBIX","date":"2015-05-08","pret":0.0329,"close":31.26}
{"ticker":"EBIX","date":"2015-05-11","pret":0.09681,"close":31.11}
{"ticker":"EBIX","date":"2015-05-12","pret":-0.01027,"close":32.74}
{"ticker":"EBIX","date":"2015-05-13","pret":0.06252,"close":32.87}
{"ticker":"EBIX","date":"2015-05-14","pret":0.0003,"close":34.44}
{"ticker":"EBIX","date":"2015-05-15","pret":0.03454,"close":34.4}
{"ticker":"EBIX","date":"2015-05-18","pret":0.00729,"close":37}
{"ticker":"EBIX","date":"2015-05-19","pret":0.08223,"close":37.16}
{"ticker":"EBIX","date":"2015-05-20","pret":-0.00456,"close":37.04}
{"ticker":"EBIX","date":"2015-05-21","pret":-0.01027,"close":36.9}
{"ticker":"EBIX","date":"2015-05-22","pret":0.00217,"close":36.93}
{"ticker":"EBIX","date":"2015-05-26","pret":0,"close":37.1}
{"ticker":"EBIX","date":"2015-05-27","pret":0.00406,"close":37.66}
{"ticker":"EBIX","date":"2015-05-28","pret":0.01181,"close":37.01}
{"ticker":"EBIX","date":"2015-05-29","pret":-0.011,"close":35.6}
{"ticker":"EBIX","date":"2015-06-01","pret":-0.03709,"close":35.35}
{"ticker":"EBIX","date":"2015-06-02","pret":-0.01098,"close":35.26}
{"ticker":"EBIX","date":"2015-06-03","pret":0.00311,"close":35.61}
{"ticker":"EBIX","date":"2015-06-04","pret":-0.00424,"close":35.16}
{"ticker":"EBIX","date":"2015-06-05","pret":-0.00511,"close":34.81}
{"ticker":"EBIX","date":"2015-06-08","pret":-0.0129,"close":33.8}
{"ticker":"EBIX","date":"2015-06-09","pret":-0.03433,"close":33.27}
{"ticker":"EBIX","date":"2015-06-10","pret":-0.00749,"close":33.09}
{"ticker":"EBIX","date":"2015-06-11","pret":0.0057,"close":33.31}
{"ticker":"EBIX","date":"2015-06-12","pret":-0.01264,"close":33.84}
{"ticker":"EBIX","date":"2015-06-15","pret":0.01413,"close":33.25}
{"ticker":"EBIX","date":"2015-06-16","pret":-0.0087,"close":33.5}
{"ticker":"EBIX","date":"2015-06-17","pret":0.00959,"close":33.81}
{"ticker":"EBIX","date":"2015-06-18","pret":0.01039,"close":34.21}
{"ticker":"EBIX","date":"2015-06-19","pret":0.00647,"close":33.91}
{"ticker":"EBIX","date":"2015-06-22","pret":0.00468,"close":34.37}
{"ticker":"EBIX","date":"2015-06-23","pret":0.00292,"close":34.07}
{"ticker":"EBIX","date":"2015-06-24","pret":-0.00936,"close":33.37}
{"ticker":"EBIX","date":"2015-06-25","pret":-0.0145,"close":34}
{"ticker":"EBIX","date":"2015-06-26","pret":0.01215,"close":32.73}
{"ticker":"EBIX","date":"2015-06-29","pret":-0.05479,"close":32.36}
{"ticker":"EBIX","date":"2015-06-30","pret":0.01421,"close":32.61}
{"ticker":"EBIX","date":"2015-07-01","pret":0.01492,"close":33.92}
{"ticker":"EBIX","date":"2015-07-02","pret":0.02713,"close":34.08}
{"ticker":"EBIX","date":"2015-07-06","pret":-0.00442,"close":33.75}
{"ticker":"EBIX","date":"2015-07-07","pret":-0.00622,"close":32.61}
{"ticker":"EBIX","date":"2015-07-08","pret":-0.03694,"close":31.98}
{"ticker":"EBIX","date":"2015-07-09","pret":0.00154,"close":32.31}
{"ticker":"EBIX","date":"2015-07-10","pret":0.01346,"close":32.59}
{"ticker":"EBIX","date":"2015-07-13","pret":-0.00122,"close":32.45}
{"ticker":"EBIX","date":"2015-07-14","pret":-0.0104,"close":32.67}
{"ticker":"EBIX","date":"2015-07-15","pret":0.00582,"close":31.49}
{"ticker":"EBIX","date":"2015-07-16","pret":-0.02978,"close":31.78}
{"ticker":"EBIX","date":"2015-07-17","pret":0.00346,"close":31.03}
{"ticker":"EBIX","date":"2015-07-20","pret":-0.02897,"close":30.41}
{"ticker":"EBIX","date":"2015-07-21","pret":-0.01825,"close":30.07}
{"ticker":"EBIX","date":"2015-07-22","pret":-0.02027,"close":30.19}
{"ticker":"EBIX","date":"2015-07-23","pret":0.01598,"close":29.76}
{"ticker":"EBIX","date":"2015-07-24","pret":-0.01531,"close":29.83}
{"ticker":"EBIX","date":"2015-07-27","pret":-0.01317,"close":29.36}
{"ticker":"EBIX","date":"2015-07-28","pret":-0.00136,"close":30.03}
{"ticker":"EBIX","date":"2015-07-29","pret":0.02288,"close":30.05}
{"ticker":"EBIX","date":"2015-07-30","pret":-0.00634,"close":29.99}
{"ticker":"EBIX","date":"2015-07-31","pret":0.00601,"close":30.99}
{"ticker":"EBIX","date":"2015-08-03","pret":0.02886,"close":31.78}
{"ticker":"EBIX","date":"2015-08-04","pret":0.02491,"close":32.56}
{"ticker":"EBIX","date":"2015-08-05","pret":0.02461,"close":33.23}
{"ticker":"EBIX","date":"2015-08-06","pret":0.02432,"close":32.48}
{"ticker":"EBIX","date":"2015-08-07","pret":0.0208,"close":33.4}
{"ticker":"EBIX","date":"2015-08-10","pret":-0.00088,"close":33.04}
{"ticker":"EBIX","date":"2015-08-11","pret":-0.03231,"close":31.6}
{"ticker":"EBIX","date":"2015-08-12","pret":-0.05147,"close":29.82}
{"ticker":"EBIX","date":"2015-08-13","pret":-0.04954,"close":29.89}
{"ticker":"EBIX","date":"2015-08-14","pret":0.0067,"close":30.86}
{"ticker":"EBIX","date":"2015-08-17","pret":0.03028,"close":30.98}
{"ticker":"EBIX","date":"2015-08-18","pret":-0.0052,"close":29.84}
{"ticker":"EBIX","date":"2015-08-19","pret":-0.01048,"close":30.03}
{"ticker":"EBIX","date":"2015-08-20","pret":-0.01627,"close":29.1}
{"ticker":"EBIX","date":"2015-08-21","pret":-0.03994,"close":28.04}
{"ticker":"EBIX","date":"2015-08-24","pret":-0.10107,"close":26}
{"ticker":"EBIX","date":"2015-08-25","pret":0.04888,"close":26.01}
{"ticker":"EBIX","date":"2015-08-26","pret":-0.02904,"close":27.37}
{"ticker":"EBIX","date":"2015-08-27","pret":0.04217,"close":28.08}
{"ticker":"EBIX","date":"2015-08-28","pret":0.01152,"close":28.21}
{"ticker":"EBIX","date":"2015-08-31","pret":0.00107,"close":28.39}
{"ticker":"EBIX","date":"2015-09-01","pret":-0.00718,"close":27.94}
{"ticker":"EBIX","date":"2015-09-02","pret":0.01573,"close":28.32}
{"ticker":"EBIX","date":"2015-09-03","pret":0.0046,"close":28.45}
{"ticker":"EBIX","date":"2015-09-04","pret":-0.0046,"close":27.67}
{"ticker":"EBIX","date":"2015-09-08","pret":-0.0064,"close":28.48}
{"ticker":"EBIX","date":"2015-09-09","pret":0.02014,"close":27.43}
{"ticker":"EBIX","date":"2015-09-10","pret":-0.04361,"close":27.58}
{"ticker":"EBIX","date":"2015-09-11","pret":0.00692,"close":27.01}
{"ticker":"EBIX","date":"2015-09-14","pret":-0.0172,"close":27.31}
{"ticker":"EBIX","date":"2015-09-15","pret":0.01247,"close":27.75}
{"ticker":"EBIX","date":"2015-09-16","pret":0.01448,"close":27.88}
{"ticker":"EBIX","date":"2015-09-17","pret":-0.00144,"close":27.92}
{"ticker":"EBIX","date":"2015-09-18","pret":-0.0134,"close":27.5}
{"ticker":"EBIX","date":"2015-09-21","pret":0.00727,"close":28.3}
{"ticker":"EBIX","date":"2015-09-22","pret":0.0108,"close":27.91}
{"ticker":"EBIX","date":"2015-09-23","pret":-0.00108,"close":27.88}
{"ticker":"EBIX","date":"2015-09-24","pret":-0.00864,"close":26.78}
{"ticker":"EBIX","date":"2015-09-25","pret":-0.02379,"close":27.01}
{"ticker":"EBIX","date":"2015-09-28","pret":-0.00483,"close":25.46}
{"ticker":"EBIX","date":"2015-09-29","pret":-0.05666,"close":24.22}
{"ticker":"EBIX","date":"2015-09-30","pret":-0.03283,"close":24.96}
{"ticker":"EBIX","date":"2015-10-01","pret":0.01414,"close":24.93}
{"ticker":"EBIX","date":"2015-10-02","pret":-0.01008,"close":25.49}
{"ticker":"EBIX","date":"2015-10-05","pret":0.03934,"close":26.06}
{"ticker":"EBIX","date":"2015-10-06","pret":0.01162,"close":25.41}
{"ticker":"EBIX","date":"2015-10-07","pret":-0.02023,"close":25.99}
{"ticker":"EBIX","date":"2015-10-08","pret":0.01599,"close":26.57}
{"ticker":"EBIX","date":"2015-10-09","pret":0.01992,"close":26.25}
{"ticker":"EBIX","date":"2015-10-12","pret":-0.00038,"close":26.1}
{"ticker":"EBIX","date":"2015-10-13","pret":-0.01529,"close":25.01}
{"ticker":"EBIX","date":"2015-10-14","pret":-0.03768,"close":25.81}
{"ticker":"EBIX","date":"2015-10-15","pret":0.03768,"close":26.47}
{"ticker":"EBIX","date":"2015-10-16","pret":0.02172,"close":27.04}
{"ticker":"EBIX","date":"2015-10-19","pret":0.00975,"close":27.06}
{"ticker":"EBIX","date":"2015-10-20","pret":0.01003,"close":27.06}
{"ticker":"EBIX","date":"2015-10-21","pret":0,"close":26.9}
{"ticker":"EBIX","date":"2015-10-22","pret":0.00148,"close":28.02}
{"ticker":"EBIX","date":"2015-10-23","pret":0.04826,"close":28.75}
{"ticker":"EBIX","date":"2015-10-26","pret":0.01604,"close":28.28}
{"ticker":"EBIX","date":"2015-10-27","pret":-0.0295,"close":28}
{"ticker":"EBIX","date":"2015-10-28","pret":-0.00178,"close":27.96}
{"ticker":"EBIX","date":"2015-10-29","pret":-0.00394,"close":27.17}
{"ticker":"EBIX","date":"2015-10-30","pret":-0.02394,"close":27.73}
{"ticker":"EBIX","date":"2015-11-02","pret":0.01675,"close":28.25}
{"ticker":"EBIX","date":"2015-11-03","pret":0.0154,"close":30.5}
{"ticker":"EBIX","date":"2015-11-04","pret":0.08089,"close":30.61}
{"ticker":"EBIX","date":"2015-11-05","pret":0.00816,"close":30.4}
{"ticker":"EBIX","date":"2015-11-06","pret":0.02632,"close":31.41}
{"ticker":"EBIX","date":"2015-11-09","pret":-0.00349,"close":34.21}
{"ticker":"EBIX","date":"2015-11-10","pret":0.09224,"close":33.94}
{"ticker":"EBIX","date":"2015-11-11","pret":-0.01078,"close":34.54}
{"ticker":"EBIX","date":"2015-11-12","pret":0.01281,"close":34.84}
{"ticker":"EBIX","date":"2015-11-13","pret":-0.00261,"close":33.88}
{"ticker":"EBIX","date":"2015-11-16","pret":0.00722,"close":35.3}
{"ticker":"EBIX","date":"2015-11-17","pret":0.06385,"close":37.03}
{"ticker":"EBIX","date":"2015-11-18","pret":-0.00379,"close":37.33}
{"ticker":"EBIX","date":"2015-11-19","pret":0.01534,"close":37.07}
{"ticker":"EBIX","date":"2015-11-20","pret":-0.00482,"close":37.52}
{"ticker":"EBIX","date":"2015-11-23","pret":-0.00054,"close":36.71}
{"ticker":"EBIX","date":"2015-11-24","pret":-0.02226,"close":37.04}
{"ticker":"EBIX","date":"2015-11-25","pret":0.01903,"close":37.79}
{"ticker":"EBIX","date":"2015-11-26"}
{"ticker":"EBIX","date":"2015-11-27","pret":0.02316,"close":37.81}
{"ticker":"EBIX","date":"2015-11-30","pret":-0.00475,"close":37.51}
{"ticker":"EBIX","date":"2015-12-01","pret":-0.00716,"close":37.02}
{"ticker":"EBIX","date":"2015-12-02","pret":-0.0134,"close":36.72}
{"ticker":"EBIX","date":"2015-12-03","pret":-0.00596,"close":36.56}
{"ticker":"EBIX","date":"2015-12-04","pret":-0.01037,"close":36.72}
{"ticker":"EBIX","date":"2015-12-07","pret":0.00438,"close":34.89}
{"ticker":"EBIX","date":"2015-12-08","pret":-0.06314,"close":34.48}
{"ticker":"EBIX","date":"2015-12-09","pret":0.0029,"close":33.57}
{"ticker":"EBIX","date":"2015-12-10","pret":-0.02646,"close":32.77}
{"ticker":"EBIX","date":"2015-12-11","pret":-0.04446,"close":32.36}
{"ticker":"EBIX","date":"2015-12-14","pret":0.01022,"close":32.12}
{"ticker":"EBIX","date":"2015-12-15","pret":0.00092,"close":32.23}
{"ticker":"EBIX","date":"2015-12-16","pret":-0.00432,"close":32.35}
{"ticker":"EBIX","date":"2015-12-17"}
{"ticker":"EBIX","date":"2015-12-18","pret":0.01808,"close":32.49}
{"ticker":"EBIX","date":"2015-12-21","pret":-0.00854,"close":32.63}
{"ticker":"EBIX","date":"2015-12-22","pret":0,"close":33.47}
{"ticker":"EBIX","date":"2015-12-23","pret":0.02809,"close":33.53}
{"ticker":"EBIX","date":"2015-12-24","pret":0.00297,"close":33.89}
{"ticker":"EBIX","date":"2015-12-28","pret":0.00504,"close":33.31}
{"ticker":"EBIX","date":"2015-12-29","pret":-0.0107,"close":34.06}
{"ticker":"EBIX","date":"2015-12-30","pret":0.01482,"close":33.49}
{"ticker":"EBIX","date":"2015-12-31","pret":-0.02022,"close":32.79}
{"ticker":"EBIX","date":"2016-01-04","pret":-0.03795,"close":31.31}
{"ticker":"EBIX","date":"2016-01-05","pret":-0.02016,"close":30.62}
{"ticker":"EBS","date":"2015-01-02","pret":0.00441,"close":26.9}
{"ticker":"EBS","date":"2015-01-05","pret":-0.02225,"close":26.72}
{"ticker":"EBS","date":"2015-01-06","pret":0.00524,"close":26.23}
{"ticker":"EBS","date":"2015-01-07","pret":-0.01579,"close":26.69}
{"ticker":"EBS","date":"2015-01-08","pret":0.02137,"close":27.26}
{"ticker":"EBS","date":"2015-01-09","pret":0.0096,"close":27.6}
{"ticker":"EBS","date":"2015-01-12","pret":0.03537,"close":27.84}
{"ticker":"EBS","date":"2015-01-13","pret":-0.00071,"close":27.89}
{"ticker":"EBS","date":"2015-01-14","pret":-0.02007,"close":28.48}
{"ticker":"EBS","date":"2015-01-15","pret":0.03101,"close":27.46}
{"ticker":"EBS","date":"2015-01-16","pret":-0.04377,"close":28.17}
{"ticker":"EBS","date":"2015-01-20","pret":0.03743,"close":28.01}
{"ticker":"EBS","date":"2015-01-21","pret":-0.01244,"close":27.93}
{"ticker":"EBS","date":"2015-01-22","pret":0.00855,"close":28.91}
{"ticker":"EBS","date":"2015-01-23","pret":0.02452,"close":28.39}
{"ticker":"EBS","date":"2015-01-26","pret":-0.0164,"close":28.55}
{"ticker":"EBS","date":"2015-01-27","pret":-0.01061,"close":28.8}
{"ticker":"EBS","date":"2015-01-28","pret":0.02527,"close":28.78}
{"ticker":"EBS","date":"2015-01-29","pret":-0.00035,"close":28.8}
{"ticker":"EBS","date":"2015-01-30","pret":-0.00766,"close":28.03}
{"ticker":"EBS","date":"2015-02-02","pret":-0.02083,"close":28.26}
{"ticker":"EBS","date":"2015-02-03","pret":0.01311,"close":28.35}
{"ticker":"EBS","date":"2015-02-04","pret":-0.0092,"close":27.88}
{"ticker":"EBS","date":"2015-02-05","pret":-0.00356,"close":28.48}
{"ticker":"EBS","date":"2015-02-06","pret":0.01768,"close":27.77}
{"ticker":"EBS","date":"2015-02-09","pret":-0.02879,"close":27.48}
{"ticker":"EBS","date":"2015-02-10","pret":0,"close":27.84}
{"ticker":"EBS","date":"2015-02-11","pret":0.00396,"close":28.35}
{"ticker":"EBS","date":"2015-02-12","pret":0.02973,"close":28.88}
{"ticker":"EBS","date":"2015-02-13","pret":0.00764,"close":28.76}
{"ticker":"EBS","date":"2015-02-17","pret":0,"close":29.02}
{"ticker":"EBS","date":"2015-02-18","pret":0,"close":29.41}
{"ticker":"EBS","date":"2015-02-19","pret":0.01749,"close":30.03}
{"ticker":"EBS","date":"2015-02-20","pret":0.02219,"close":29.98}
{"ticker":"EBS","date":"2015-02-23","pret":-0.00166,"close":30.36}
{"ticker":"EBS","date":"2015-02-24","pret":0.01093,"close":29.79}
{"ticker":"EBS","date":"2015-02-25","pret":-0.02536,"close":30.37}
{"ticker":"EBS","date":"2015-02-26","pret":0.02734,"close":30.37}
{"ticker":"EBS","date":"2015-02-27","pret":-0.00132,"close":29.97}
{"ticker":"EBS","date":"2015-03-02","pret":-0.01493,"close":30.1}
{"ticker":"EBS","date":"2015-03-03","pret":0.00267,"close":28.87}
{"ticker":"EBS","date":"2015-03-04","pret":-0.03978,"close":29.48}
{"ticker":"EBS","date":"2015-03-05","pret":0.0223,"close":29.24}
{"ticker":"EBS","date":"2015-03-06","pret":-0.05151,"close":28.42}
{"ticker":"EBS","date":"2015-03-09","pret":0.01945,"close":29}
{"ticker":"EBS","date":"2015-03-10","pret":0.00698,"close":28.99}
{"ticker":"EBS","date":"2015-03-11","pret":0.009,"close":28.67}
{"ticker":"EBS","date":"2015-03-12","pret":-0.01005,"close":29.15}
{"ticker":"EBS","date":"2015-03-13","pret":0.01211,"close":29.21}
{"ticker":"EBS","date":"2015-03-16","pret":0.01197,"close":29.65}
{"ticker":"EBS","date":"2015-03-17","pret":0.00204,"close":29.54}
{"ticker":"EBS","date":"2015-03-18","pret":0.0017,"close":29.75}
{"ticker":"EBS","date":"2015-03-19","pret":0.00742,"close":30.47}
{"ticker":"EBS","date":"2015-03-20","pret":0.03241,"close":29.7}
{"ticker":"EBS","date":"2015-03-23","pret":-0.03612,"close":29.26}
{"ticker":"EBS","date":"2015-03-24","pret":-0.00406,"close":29.3}
{"ticker":"EBS","date":"2015-03-25","pret":0.00237,"close":27.61}
{"ticker":"EBS","date":"2015-03-26","pret":-0.06926,"close":27.85}
{"ticker":"EBS","date":"2015-03-27","pret":0.00866,"close":28.52}
{"ticker":"EBS","date":"2015-03-30","pret":0.03424,"close":29.18}
{"ticker":"EBS","date":"2015-03-31","pret":0.00932,"close":28.76}
{"ticker":"EBS","date":"2015-04-01","pret":-0.01176,"close":29.46}
{"ticker":"EBS","date":"2015-04-02","pret":0.02236,"close":29.32}
{"ticker":"EBS","date":"2015-04-06","pret":-0.00751,"close":29.05}
{"ticker":"EBS","date":"2015-04-07","pret":-0.00446,"close":28.82}
{"ticker":"EBS","date":"2015-04-08","pret":-0.00899,"close":28.8}
{"ticker":"EBS","date":"2015-04-09","pret":0.00069,"close":29.05}
{"ticker":"EBS","date":"2015-04-10","pret":0.01379,"close":29.27}
{"ticker":"EBS","date":"2015-04-13","pret":0.00103,"close":30.25}
{"ticker":"EBS","date":"2015-04-14","pret":0.03495,"close":29.99}
{"ticker":"EBS","date":"2015-04-15","pret":-0.00231,"close":30.15}
{"ticker":"EBS","date":"2015-04-16","pret":-0.00564,"close":30.16}
{"ticker":"EBS","date":"2015-04-17","pret":-0.00267,"close":29.49}
{"ticker":"EBS","date":"2015-04-20","pret":-0.01243,"close":29.83}
{"ticker":"EBS","date":"2015-04-21","pret":0.01243,"close":29.97}
{"ticker":"EBS","date":"2015-04-22","pret":0.004,"close":29.84}
{"ticker":"EBS","date":"2015-04-23","pret":-0.00567,"close":30.83}
{"ticker":"EBS","date":"2015-04-24","pret":0.0303,"close":30.61}
{"ticker":"EBS","date":"2015-04-27","pret":-0.0013,"close":30.36}
{"ticker":"EBS","date":"2015-04-28","pret":-0.01078,"close":30.53}
{"ticker":"EBS","date":"2015-04-29","pret":-0.0023,"close":30.29}
{"ticker":"EBS","date":"2015-04-30","pret":-0.01092,"close":29.69}
{"ticker":"EBS","date":"2015-05-01","pret":-0.00869,"close":30.74}
{"ticker":"EBS","date":"2015-05-04","pret":0.03106,"close":31.08}
{"ticker":"EBS","date":"2015-05-05","pret":0.01068,"close":30.63}
{"ticker":"EBS","date":"2015-05-06","pret":-0.00775,"close":30.9}
{"ticker":"EBS","date":"2015-05-07","pret":0.00097,"close":30.81}
{"ticker":"EBS","date":"2015-05-08","pret":0.01096,"close":30.29}
{"ticker":"EBS","date":"2015-05-11","pret":-0.02828,"close":31.11}
{"ticker":"EBS","date":"2015-05-12","pret":0.01017,"close":30.3}
{"ticker":"EBS","date":"2015-05-13","pret":-0.00721,"close":29.92}
{"ticker":"EBS","date":"2015-05-14","pret":-0.01257,"close":30.25}
{"ticker":"EBS","date":"2015-05-15","pret":0.00829,"close":30.72}
{"ticker":"EBS","date":"2015-05-18","pret":0.01247,"close":30.91}
{"ticker":"EBS","date":"2015-05-19","pret":0.00423,"close":31.44}
{"ticker":"EBS","date":"2015-05-20","pret":0.02216,"close":31.39}
{"ticker":"EBS","date":"2015-05-21","pret":-0.00829,"close":31.08}
{"ticker":"EBS","date":"2015-05-22","pret":-0.00514,"close":30.8}
{"ticker":"EBS","date":"2015-05-26","pret":-0.01361,"close":30.43}
{"ticker":"EBS","date":"2015-05-27","pret":-0.02779,"close":31.02}
{"ticker":"EBS","date":"2015-05-28","pret":0.03235,"close":31.75}
{"ticker":"EBS","date":"2015-05-29","pret":0.02723,"close":31.86}
{"ticker":"EBS","date":"2015-06-01","pret":0.00756,"close":31.37}
{"ticker":"EBS","date":"2015-06-02","pret":-0.0206,"close":31.46}
{"ticker":"EBS","date":"2015-06-03","pret":0.00734,"close":32.04}
{"ticker":"EBS","date":"2015-06-04","pret":0.01389,"close":32.23}
{"ticker":"EBS","date":"2015-06-05","pret":0.00656,"close":32.16}
{"ticker":"EBS","date":"2015-06-08","pret":0.00031,"close":32.03}
{"ticker":"EBS","date":"2015-06-09","pret":0.00031,"close":31.8}
{"ticker":"EBS","date":"2015-06-10","pret":-0.01095,"close":32.38}
{"ticker":"EBS","date":"2015-06-11","pret":0.01809,"close":32.36}
{"ticker":"EBS","date":"2015-06-12","pret":-0.0062,"close":31.84}
{"ticker":"EBS","date":"2015-06-15","pret":-0.02074,"close":31.93}
{"ticker":"EBS","date":"2015-06-16","pret":0.00032,"close":31.11}
{"ticker":"EBS","date":"2015-06-17","pret":-0.00637,"close":31.25}
{"ticker":"EBS","date":"2015-06-18","pret":-0.00064,"close":32.04}
{"ticker":"EBS","date":"2015-06-19","pret":0.02805,"close":32.77}
{"ticker":"EBS","date":"2015-06-22","pret":0.02274,"close":33.24}
{"ticker":"EBS","date":"2015-06-23","pret":0.00576,"close":33.69}
{"ticker":"EBS","date":"2015-06-24","pret":0.01766,"close":32.64}
{"ticker":"EBS","date":"2015-06-25","pret":-0.02921,"close":32.91}
{"ticker":"EBS","date":"2015-06-26","pret":0.00822,"close":33.59}
{"ticker":"EBS","date":"2015-06-29","pret":0.00272,"close":32.08}
{"ticker":"EBS","date":"2015-06-30","pret":-0.02138,"close":32.95}
{"ticker":"EBS","date":"2015-07-01","pret":0.02711,"close":33.32}
{"ticker":"EBS","date":"2015-07-02","pret":0.0018,"close":32.36}
{"ticker":"EBS","date":"2015-07-06","pret":-0.03977,"close":32.85}
{"ticker":"EBS","date":"2015-07-07","pret":0.02952,"close":33.09}
{"ticker":"EBS","date":"2015-07-08","pret":-0.00699,"close":32.42}
{"ticker":"EBS","date":"2015-07-09","pret":0.00335,"close":32.75}
{"ticker":"EBS","date":"2015-07-10","pret":0.01119,"close":33.85}
{"ticker":"EBS","date":"2015-07-13","pret":0.02231,"close":33.43}
{"ticker":"EBS","date":"2015-07-14","pret":-0.0175,"close":33.92}
{"ticker":"EBS","date":"2015-07-15","pret":0.0175,"close":33.39}
{"ticker":"EBS","date":"2015-07-16","pret":-0.00946,"close":33.93}
{"ticker":"EBS","date":"2015-07-17","pret":0.00946,"close":34.44}
{"ticker":"EBS","date":"2015-07-20","pret":0.0146,"close":34.25}
{"ticker":"EBS","date":"2015-07-21","pret":-0.01049,"close":33.7}
{"ticker":"EBS","date":"2015-07-22","pret":-0.02042,"close":34.09}
{"ticker":"EBS","date":"2015-07-23","pret":0.01925,"close":33.43}
{"ticker":"EBS","date":"2015-07-24","pret":-0.02374,"close":32.81}
{"ticker":"EBS","date":"2015-07-27","pret":-0.02155,"close":32.79}
{"ticker":"EBS","date":"2015-07-28","pret":0.0125,"close":33.6}
{"ticker":"EBS","date":"2015-07-29","pret":0.01384,"close":32.4}
{"ticker":"EBS","date":"2015-07-30","pret":-0.03312,"close":32.76}
{"ticker":"EBS","date":"2015-07-31","pret":0.01381,"close":32.83}
{"ticker":"EBS","date":"2015-08-03","pret":0.00426,"close":32.93}
{"ticker":"EBS","date":"2015-08-04","pret":0.00242,"close":33}
{"ticker":"EBS","date":"2015-08-05","pret":0.00423,"close":32.73}
{"ticker":"EBS","date":"2015-08-06","pret":0.03901,"close":34.6}
{"ticker":"EBS","date":"2015-08-07","pret":-0.00029,"close":34.43}
{"ticker":"EBS","date":"2015-08-10","pret":0.0078,"close":35.29}
{"ticker":"EBS","date":"2015-08-11","pret":0.00431,"close":35.63}
{"ticker":"EBS","date":"2015-08-12","pret":0.01366,"close":35.27}
{"ticker":"EBS","date":"2015-08-13","pret":0.01124,"close":34.77}
{"ticker":"EBS","date":"2015-08-14","pret":-0.03295,"close":34.16}
{"ticker":"EBS","date":"2015-08-17","pret":-0.01601,"close":34.73}
{"ticker":"EBS","date":"2015-08-18","pret":0.0163,"close":33.93}
{"ticker":"EBS","date":"2015-08-19","pret":-0.02544,"close":33.85}
{"ticker":"EBS","date":"2015-08-20","pret":-0.01192,"close":32.75}
{"ticker":"EBS","date":"2015-08-21","pret":-0.03662,"close":33.48}
{"ticker":"EBS","date":"2015-08-24","pret":-0.00937,"close":32.65}
{"ticker":"EBS","date":"2015-08-25","pret":0.04119,"close":33.24}
{"ticker":"EBS","date":"2015-08-26","pret":0.02174,"close":34.14}
{"ticker":"EBS","date":"2015-08-27","pret":0.01578,"close":34.28}
{"ticker":"EBS","date":"2015-08-28","pret":-0.00845,"close":34.64}
{"ticker":"EBS","date":"2015-08-31","pret":0.00641,"close":33.29}
{"ticker":"EBS","date":"2015-09-01","pret":-0.04792,"close":32.67}
{"ticker":"EBS","date":"2015-09-02","pret":0.00638,"close":33.57}
{"ticker":"EBS","date":"2015-09-03","pret":0.02365,"close":32.66}
{"ticker":"EBS","date":"2015-09-04","pret":-0.04694,"close":32.49}
{"ticker":"EBS","date":"2015-09-08","pret":0.01569,"close":32.91}
{"ticker":"EBS","date":"2015-09-09","pret":0.01304,"close":32.29}
{"ticker":"EBS","date":"2015-09-10","pret":-0.02935,"close":32.19}
{"ticker":"EBS","date":"2015-09-11","pret":-0.00716,"close":32.58}
{"ticker":"EBS","date":"2015-09-14","pret":0.02103,"close":32.42}
{"ticker":"EBS","date":"2015-09-15","pret":-0.00706,"close":32.49}
{"ticker":"EBS","date":"2015-09-16","pret":0.00031,"close":32.01}
{"ticker":"EBS","date":"2015-09-17","pret":-0.01552,"close":32.5}
{"ticker":"EBS","date":"2015-09-18","pret":0.00686,"close":32.17}
{"ticker":"EBS","date":"2015-09-21","pret":0.00434,"close":31.3}
{"ticker":"EBS","date":"2015-09-22","pret":-0.04138,"close":30.43}
{"ticker":"EBS","date":"2015-09-23","pret":-0.01593,"close":31.17}
{"ticker":"EBS","date":"2015-09-24","pret":0.0156,"close":30.9}
{"ticker":"EBS","date":"2015-09-25","pret":0.00707,"close":29.43}
{"ticker":"EBS","date":"2015-09-28","pret":-0.06552,"close":29.48}
{"ticker":"EBS","date":"2015-09-29","pret":0.00817,"close":28.55}
{"ticker":"EBS","date":"2015-09-30","pret":-0.02299,"close":28.49}
{"ticker":"EBS","date":"2015-10-01","pret":-0.01257,"close":28.25}
{"ticker":"EBS","date":"2015-10-02","pret":-0.01096,"close":28.86}
{"ticker":"EBS","date":"2015-10-05","pret":0.0301,"close":29.08}
{"ticker":"EBS","date":"2015-10-06","pret":-0.00207,"close":28.34}
{"ticker":"EBS","date":"2015-10-07","pret":-0.01637,"close":29.44}
{"ticker":"EBS","date":"2015-10-08","pret":0.03418,"close":29.72}
{"ticker":"EBS","date":"2015-10-09","pret":0.01148,"close":30.49}
{"ticker":"EBS","date":"2015-10-12","pret":0.02878,"close":30.58}
{"ticker":"EBS","date":"2015-10-13","pret":-0.0095,"close":29.92}
{"ticker":"EBS","date":"2015-10-14","pret":-0.01092,"close":29.98}
{"ticker":"EBS","date":"2015-10-15","pret":-0.01003,"close":31.2}
{"ticker":"EBS","date":"2015-10-16","pret":0.05047,"close":30.96}
{"ticker":"EBS","date":"2015-10-19","pret":-0.0119,"close":31.58}
{"ticker":"EBS","date":"2015-10-20","pret":0.01827,"close":31.34}
{"ticker":"EBS","date":"2015-10-21","pret":0.00317,"close":30.67}
{"ticker":"EBS","date":"2015-10-22","pret":-0.02956,"close":30.06}
{"ticker":"EBS","date":"2015-10-23","pret":-0.01181,"close":30.14}
{"ticker":"EBS","date":"2015-10-26","pret":-0.00795,"close":31.27}
{"ticker":"EBS","date":"2015-10-27","pret":0.03753,"close":32.07}
{"ticker":"EBS","date":"2015-10-28","pret":0.02374,"close":32.98}
{"ticker":"EBS","date":"2015-10-29","pret":0.03171,"close":32.35}
{"ticker":"EBS","date":"2015-10-30","pret":-0.01897,"close":32.15}
{"ticker":"EBS","date":"2015-11-02","pret":-0.0062,"close":33.2}
{"ticker":"EBS","date":"2015-11-03","pret":0.02879,"close":33.53}
{"ticker":"EBS","date":"2015-11-04","pret":0.0132,"close":34.01}
{"ticker":"EBS","date":"2015-11-05","pret":0.01743,"close":33.78}
{"ticker":"EBS","date":"2015-11-06","pret":0.0102,"close":34.85}
{"ticker":"EBS","date":"2015-11-09","pret":0.00463,"close":35.8}
{"ticker":"EBS","date":"2015-11-10","pret":0.02648,"close":35.78}
{"ticker":"EBS","date":"2015-11-11","pret":0.00449,"close":35.88}
{"ticker":"EBS","date":"2015-11-12","pret":0.00112,"close":36.25}
{"ticker":"EBS","date":"2015-11-13","pret":0.00918,"close":36.55}
{"ticker":"EBS","date":"2015-11-16","pret":0.01402,"close":35.97}
{"ticker":"EBS","date":"2015-11-17","pret":-0.0143,"close":36.35}
{"ticker":"EBS","date":"2015-11-18","pret":0.0091,"close":37.01}
{"ticker":"EBS","date":"2015-11-19","pret":0.01633,"close":36.92}
{"ticker":"EBS","date":"2015-11-20","pret":0.0027,"close":37.37}
{"ticker":"EBS","date":"2015-11-23","pret":0.00965,"close":37.74}
{"ticker":"EBS","date":"2015-11-24","pret":0.00664,"close":38.62}
{"ticker":"EBS","date":"2015-11-25","pret":0.02278,"close":38.31}
{"ticker":"EBS","date":"2015-11-26"}
{"ticker":"EBS","date":"2015-11-27","pret":-0.00754,"close":38.62}
{"ticker":"EBS","date":"2015-11-30","pret":0.00754,"close":37.67}
{"ticker":"EBS","date":"2015-12-01","pret":-0.0175,"close":37.95}
{"ticker":"EBS","date":"2015-12-02","pret":-0.00079,"close":37.71}
{"ticker":"EBS","date":"2015-12-03","pret":-0.00053,"close":36.61}
{"ticker":"EBS","date":"2015-12-04","pret":-0.03163,"close":37.74}
{"ticker":"EBS","date":"2015-12-07","pret":0.0274,"close":37.05}
{"ticker":"EBS","date":"2015-12-08","pret":-0.02631,"close":36.88}
{"ticker":"EBS","date":"2015-12-09","pret":-0.00136,"close":36.5}
{"ticker":"EBS","date":"2015-12-10","pret":-0.00601,"close":36.68}
{"ticker":"EBS","date":"2015-12-11","pret":-0.01019,"close":36}
{"ticker":"EBS","date":"2015-12-14","pret":0.00028,"close":36.28}
{"ticker":"EBS","date":"2015-12-15","pret":0.00524,"close":37.87}
{"ticker":"EBS","date":"2015-12-16","pret":0.04653,"close":38.11}
{"ticker":"EBS","date":"2015-12-17"}
{"ticker":"EBS","date":"2015-12-18","pret":-0.01776,"close":38.3}
{"ticker":"EBS","date":"2015-12-21","pret":0.0217,"close":38.37}
{"ticker":"EBS","date":"2015-12-22","pret":0.00782,"close":38.46}
{"ticker":"EBS","date":"2015-12-23","pret":0.00363,"close":38.99}
{"ticker":"EBS","date":"2015-12-24","pret":0.00979,"close":39.33}
{"ticker":"EBS","date":"2015-12-28","pret":0.00384,"close":39.36}
{"ticker":"EBS","date":"2015-12-29","pret":0.00814,"close":39.84}
{"ticker":"EBS","date":"2015-12-30","pret":0.00908,"close":40.28}
{"ticker":"EBS","date":"2015-12-31","pret":0.00775,"close":40.01}
{"ticker":"EBS","date":"2016-01-04","pret":-0.02394,"close":38.09}
{"ticker":"EBS","date":"2016-01-05","pret":-0.02872,"close":38.59}
{"ticker":"EBSB","date":"2015-01-02","pret":0,"close":11.26}
{"ticker":"EBSB","date":"2015-01-05","pret":-0.00979,"close":11.21}
{"ticker":"EBSB","date":"2015-01-06","pret":0.00179,"close":11.21}
{"ticker":"EBSB","date":"2015-01-07","pret":0.00445,"close":11.26}
{"ticker":"EBSB","date":"2015-01-08","pret":0.0062,"close":11.33}
{"ticker":"EBSB","date":"2015-01-09","pret":0.00353,"close":11.27}
{"ticker":"EBSB","date":"2015-01-12","pret":-0.0053,"close":11.31}
{"ticker":"EBSB","date":"2015-01-13","pret":0.00706,"close":11.31}
{"ticker":"EBSB","date":"2015-01-14","pret":-0.01416,"close":11.31}
{"ticker":"EBSB","date":"2015-01-15","pret":0.0124,"close":11.22}
{"ticker":"EBSB","date":"2015-01-16","pret":-0.01508,"close":11.3}
{"ticker":"EBSB","date":"2015-01-20","pret":0.01243,"close":11.31}
{"ticker":"EBSB","date":"2015-01-21","pret":-0.00354,"close":11.2}
{"ticker":"EBSB","date":"2015-01-22","pret":-0.00266,"close":11.33}
{"ticker":"EBSB","date":"2015-01-23","pret":0.0062,"close":11.41}
{"ticker":"EBSB","date":"2015-01-26","pret":0.00879,"close":11.36}
{"ticker":"EBSB","date":"2015-01-27","pret":-0.00879,"close":11.38}
{"ticker":"EBSB","date":"2015-01-28","pret":0.00879,"close":11.39}
{"ticker":"EBSB","date":"2015-01-29","pret":-0.00351,"close":11.63}
{"ticker":"EBSB","date":"2015-01-30","pret":0.01654,"close":11.61}
{"ticker":"EBSB","date":"2015-02-02","pret":0.00345,"close":11.89}
{"ticker":"EBSB","date":"2015-02-03","pret":0.028,"close":12.16}
{"ticker":"EBSB","date":"2015-02-04","pret":0.00999,"close":12.25}
{"ticker":"EBSB","date":"2015-02-05","pret":0.01969,"close":12.4}
{"ticker":"EBSB","date":"2015-02-06","pret":0.01211,"close":12.37}
{"ticker":"EBSB","date":"2015-02-09","pret":-0.00806,"close":12.21}
{"ticker":"EBSB","date":"2015-02-10","pret":-0.00649,"close":12.18}
{"ticker":"EBSB","date":"2015-02-11","pret":-0.00654,"close":12.39}
{"ticker":"EBSB","date":"2015-02-12","pret":0.02429,"close":12.45}
{"ticker":"EBSB","date":"2015-02-13","pret":-0.0008,"close":12.34}
{"ticker":"EBSB","date":"2015-02-17","pret":-0.01289,"close":12.25}
{"ticker":"EBSB","date":"2015-02-18","pret":-0.00488,"close":12.34}
{"ticker":"EBSB","date":"2015-02-19","pret":0.00569,"close":12.38}
{"ticker":"EBSB","date":"2015-02-20","pret":0.00646,"close":12.41}
{"ticker":"EBSB","date":"2015-02-23","pret":0.00722,"close":12.53}
{"ticker":"EBSB","date":"2015-02-24","pret":0.00558,"close":12.45}
{"ticker":"EBSB","date":"2015-02-25","pret":-0.00958,"close":12.4}
{"ticker":"EBSB","date":"2015-02-26","pret":-0.00483,"close":12.35}
{"ticker":"EBSB","date":"2015-02-27","pret":-0.00323,"close":12.39}
{"ticker":"EBSB","date":"2015-03-02","pret":0.00323,"close":12.59}
{"ticker":"EBSB","date":"2015-03-03","pret":0.01759,"close":12.59}
{"ticker":"EBSB","date":"2015-03-04","pret":-0.00477,"close":12.59}
{"ticker":"EBSB","date":"2015-03-05","pret":0.00556,"close":12.54}
{"ticker":"EBSB","date":"2015-03-06","pret":-0.01275,"close":12.45}
{"ticker":"EBSB","date":"2015-03-09","pret":0.0008,"close":12.46}
{"ticker":"EBSB","date":"2015-03-10","pret":-0.00562,"close":12.35}
{"ticker":"EBSB","date":"2015-03-11","pret":-0.00323,"close":12.49}
{"ticker":"EBSB","date":"2015-03-12","pret":0.01205,"close":12.7}
{"ticker":"EBSB","date":"2015-03-13","pret":0.01428,"close":12.82}
{"ticker":"EBSB","date":"2015-03-16","pret":0.01718,"close":12.84}
{"ticker":"EBSB","date":"2015-03-17","pret":-0.00388,"close":12.94}
{"ticker":"EBSB","date":"2015-03-18","pret":0.00774,"close":12.89}
{"ticker":"EBSB","date":"2015-03-19","pret":-0.01085,"close":12.83}
{"ticker":"EBSB","date":"2015-03-20","pret":0.00544,"close":12.98}
{"ticker":"EBSB","date":"2015-03-23","pret":0.00618,"close":13.03}
{"ticker":"EBSB","date":"2015-03-24","pret":0.00538,"close":13.15}
{"ticker":"EBSB","date":"2015-03-25","pret":0.00763,"close":13.03}
{"ticker":"EBSB","date":"2015-03-26","pret":-0.01147,"close":13.06}
{"ticker":"EBSB","date":"2015-03-27","pret":0.00614,"close":13.18}
{"ticker":"EBSB","date":"2015-03-30","pret":0.00762,"close":13.29}
{"ticker":"EBSB","date":"2015-03-31","pret":0.0068,"close":13.17}
{"ticker":"EBSB","date":"2015-04-01","pret":-0.00756,"close":13.04}
{"ticker":"EBSB","date":"2015-04-02","pret":-0.00762,"close":13.03}
{"ticker":"EBSB","date":"2015-04-06","pret":-0.00306,"close":13.17}
{"ticker":"EBSB","date":"2015-04-07","pret":0.00917,"close":12.98}
{"ticker":"EBSB","date":"2015-04-08","pret":-0.01301,"close":13.08}
{"ticker":"EBSB","date":"2015-04-09","pret":0.01073,"close":12.97}
{"ticker":"EBSB","date":"2015-04-10","pret":-0.00458,"close":12.98}
{"ticker":"EBSB","date":"2015-04-13","pret":-0.00384,"close":13}
{"ticker":"EBSB","date":"2015-04-14","pret":-0.00077,"close":12.99}
{"ticker":"EBSB","date":"2015-04-15","pret":0.0046,"close":13.12}
{"ticker":"EBSB","date":"2015-04-16","pret":0.00611,"close":13.23}
{"ticker":"EBSB","date":"2015-04-17","pret":0.00683,"close":13.06}
{"ticker":"EBSB","date":"2015-04-20","pret":-0.00606,"close":13.29}
{"ticker":"EBSB","date":"2015-04-21","pret":0.01134,"close":13.25}
{"ticker":"EBSB","date":"2015-04-22","pret":0,"close":13.23}
{"ticker":"EBSB","date":"2015-04-23","pret":-0.00906,"close":13.09}
{"ticker":"EBSB","date":"2015-04-24","pret":-0.00609,"close":13.01}
{"ticker":"EBSB","date":"2015-04-27","pret":-0.00689,"close":12.89}
{"ticker":"EBSB","date":"2015-04-28","pret":-0.01237,"close":12.95}
{"ticker":"EBSB","date":"2015-04-29","pret":-0.00781,"close":12.85}
{"ticker":"EBSB","date":"2015-04-30","pret":0.00781,"close":12.85}
{"ticker":"EBSB","date":"2015-05-01","pret":0.00233,"close":12.56}
{"ticker":"EBSB","date":"2015-05-04","pret":-0.02596,"close":12.6}
{"ticker":"EBSB","date":"2015-05-05","pret":0.00477,"close":12.56}
{"ticker":"EBSB","date":"2015-05-06","pret":0.00632,"close":12.56}
{"ticker":"EBSB","date":"2015-05-07","pret":-0.00712,"close":12.66}
{"ticker":"EBSB","date":"2015-05-08","pret":0.01262,"close":12.71}
{"ticker":"EBSB","date":"2015-05-11","pret":0,"close":12.85}
{"ticker":"EBSB","date":"2015-05-12","pret":0.00703,"close":12.89}
{"ticker":"EBSB","date":"2015-05-13","pret":0.00388,"close":12.85}
{"ticker":"EBSB","date":"2015-05-14","pret":0,"close":12.98}
{"ticker":"EBSB","date":"2015-05-15","pret":0.00772,"close":12.82}
{"ticker":"EBSB","date":"2015-05-18","pret":-0.01316,"close":13.16}
{"ticker":"EBSB","date":"2015-05-19","pret":0.02464,"close":13.15}
{"ticker":"EBSB","date":"2015-05-20","pret":0.00304,"close":13.21}
{"ticker":"EBSB","date":"2015-05-21","pret":0,"close":13.05}
{"ticker":"EBSB","date":"2015-05-22","pret":-0.07884,"close":12.67}
{"ticker":"EBSB","date":"2015-05-26","pret":0.04177,"close":12.72}
{"ticker":"EBSB","date":"2015-05-27","pret":0,"close":12.79}
{"ticker":"EBSB","date":"2015-05-28","pret":0.00862,"close":12.92}
{"ticker":"EBSB","date":"2015-05-29","pret":0.00544,"close":12.84}
{"ticker":"EBSB","date":"2015-06-01","pret":0.00387,"close":12.85}
{"ticker":"EBSB","date":"2015-06-02","pret":-0.0101,"close":12.8}
{"ticker":"EBSB","date":"2015-06-03","pret":0.00234,"close":12.96}
{"ticker":"EBSB","date":"2015-06-04","pret":0.00389,"close":12.93}
{"ticker":"EBSB","date":"2015-06-05","pret":0.00232,"close":12.95}
{"ticker":"EBSB","date":"2015-06-08","pret":-0.00077,"close":12.76}
{"ticker":"EBSB","date":"2015-06-09","pret":-0.01326,"close":12.79}
{"ticker":"EBSB","date":"2015-06-10","pret":0.0086,"close":13.08}
{"ticker":"EBSB","date":"2015-06-11","pret":0.01698,"close":13.09}
{"ticker":"EBSB","date":"2015-06-12","pret":-0.00153,"close":13.1}
{"ticker":"EBSB","date":"2015-06-15","pret":0.00306,"close":13.03}
{"ticker":"EBSB","date":"2015-06-16","pret":-0.00767,"close":13.08}
{"ticker":"EBSB","date":"2015-06-17","pret":0.00843,"close":12.96}
{"ticker":"EBSB","date":"2015-06-18","pret":-0.00689,"close":13.05}
{"ticker":"EBSB","date":"2015-06-19","pret":0.00154,"close":13.07}
{"ticker":"EBSB","date":"2015-06-22","pret":0.00917,"close":13.1}
{"ticker":"EBSB","date":"2015-06-23","pret":0,"close":13.18}
{"ticker":"EBSB","date":"2015-06-24","pret":0.00228,"close":13.24}
{"ticker":"EBSB","date":"2015-06-25","pret":0.00906,"close":13.4}
{"ticker":"EBSB","date":"2015-06-26","pret":0.00749,"close":13.35}
{"ticker":"EBSB","date":"2015-06-29","pret":-0.00524,"close":13.18}
{"ticker":"EBSB","date":"2015-06-30","pret":-0.00904,"close":13.41}
{"ticker":"EBSB","date":"2015-07-01","pret":0.01949,"close":13.5}
{"ticker":"EBSB","date":"2015-07-02","pret":0.0037,"close":13.22}
{"ticker":"EBSB","date":"2015-07-06","pret":-0.03309,"close":13.35}
{"ticker":"EBSB","date":"2015-07-07","pret":0.01818,"close":13.2}
{"ticker":"EBSB","date":"2015-07-08","pret":-0.01513,"close":13.16}
{"ticker":"EBSB","date":"2015-07-09","pret":0.01287,"close":13.23}
{"ticker":"EBSB","date":"2015-07-10","pret":0.00226,"close":13.32}
{"ticker":"EBSB","date":"2015-07-13","pret":0.00375,"close":13.31}
{"ticker":"EBSB","date":"2015-07-14","pret":-0.003,"close":13.43}
{"ticker":"EBSB","date":"2015-07-15","pret":0.00524,"close":13.57}
{"ticker":"EBSB","date":"2015-07-16","pret":0.01482,"close":13.37}
{"ticker":"EBSB","date":"2015-07-17","pret":-0.01332,"close":13.32}
{"ticker":"EBSB","date":"2015-07-20","pret":-0.00448,"close":13.38}
{"ticker":"EBSB","date":"2015-07-21","pret":0.00299,"close":13.31}
{"ticker":"EBSB","date":"2015-07-22","pret":-0.009,"close":13.31}
{"ticker":"EBSB","date":"2015-07-23","pret":0,"close":13.16}
{"ticker":"EBSB","date":"2015-07-24","pret":-0.00832,"close":13.11}
{"ticker":"EBSB","date":"2015-07-27","pret":-0.00533,"close":13.1}
{"ticker":"EBSB","date":"2015-07-28","pret":0.00533,"close":13.12}
{"ticker":"EBSB","date":"2015-07-29","pret":-0.01069,"close":12.92}
{"ticker":"EBSB","date":"2015-07-30","pret":-0.01391,"close":12.89}
{"ticker":"EBSB","date":"2015-07-31","pret":0.00156,"close":13.04}
{"ticker":"EBSB","date":"2015-08-03","pret":0.01005,"close":13.04}
{"ticker":"EBSB","date":"2015-08-04","pret":0,"close":13.02}
{"ticker":"EBSB","date":"2015-08-05","pret":0.00384,"close":13.02}
{"ticker":"EBSB","date":"2015-08-06","pret":-0.00384,"close":12.93}
{"ticker":"EBSB","date":"2015-08-07","pret":-0.01238,"close":12.99}
{"ticker":"EBSB","date":"2015-08-10","pret":0.01238,"close":12.82}
{"ticker":"EBSB","date":"2015-08-11","pret":-0.01863,"close":12.82}
{"ticker":"EBSB","date":"2015-08-12","pret":-0.00314,"close":12.73}
{"ticker":"EBSB","date":"2015-08-13","pret":0.00627,"close":12.65}
{"ticker":"EBSB","date":"2015-08-14","pret":-0.01179,"close":12.75}
{"ticker":"EBSB","date":"2015-08-17","pret":0.00158,"close":12.77}
{"ticker":"EBSB","date":"2015-08-18","pret":0.01021,"close":12.65}
{"ticker":"EBSB","date":"2015-08-19","pret":-0.01734,"close":12.62}
{"ticker":"EBSB","date":"2015-08-20","pret":-0.00318,"close":12.49}
{"ticker":"EBSB","date":"2015-08-21","pret":-0.02258,"close":12.47}
{"ticker":"EBSB","date":"2015-08-24","pret":-0.01977,"close":12.14}
{"ticker":"EBSB","date":"2015-08-25","pret":0.03756,"close":12.16}
{"ticker":"EBSB","date":"2015-08-26","pret":-0.00885,"close":12.51}
{"ticker":"EBSB","date":"2015-08-27","pret":0.01365,"close":12.47}
{"ticker":"EBSB","date":"2015-08-28","pret":-0.01284,"close":12.64}
{"ticker":"EBSB","date":"2015-08-31","pret":0.01761,"close":12.74}
{"ticker":"EBSB","date":"2015-09-01","pret":0.00159,"close":12.43}
{"ticker":"EBSB","date":"2015-09-02","pret":-0.00477,"close":12.81}
{"ticker":"EBSB","date":"2015-09-03","pret":0.02516,"close":12.85}
{"ticker":"EBSB","date":"2015-09-04","pret":-0.0125,"close":12.92}
{"ticker":"EBSB","date":"2015-09-08","pret":0.02867,"close":13.21}
{"ticker":"EBSB","date":"2015-09-09","pret":0.02266,"close":13.2}
{"ticker":"EBSB","date":"2015-09-10","pret":-0.01809,"close":13.22}
{"ticker":"EBSB","date":"2015-09-11","pret":-0.00228,"close":13.3}
{"ticker":"EBSB","date":"2015-09-14","pret":0.01212,"close":13.24}
{"ticker":"EBSB","date":"2015-09-15","pret":-0.00604,"close":13.33}
{"ticker":"EBSB","date":"2015-09-16","pret":0.01205,"close":13.32}
{"ticker":"EBSB","date":"2015-09-17","pret":-0.00525,"close":13.3}
{"ticker":"EBSB","date":"2015-09-18","pret":-0.01287,"close":13.01}
{"ticker":"EBSB","date":"2015-09-21","pret":0,"close":13.27}
{"ticker":"EBSB","date":"2015-09-22","pret":0.00076,"close":13.13}
{"ticker":"EBSB","date":"2015-09-23","pret":0.00456,"close":13.27}
{"ticker":"EBSB","date":"2015-09-24","pret":0,"close":13.4}
{"ticker":"EBSB","date":"2015-09-25","pret":0.02249,"close":13.44}
{"ticker":"EBSB","date":"2015-09-28","pret":-0.00669,"close":13.44}
{"ticker":"EBSB","date":"2015-09-29","pret":0.00298,"close":13.88}
{"ticker":"EBSB","date":"2015-09-30","pret":0.04011,"close":13.67}
{"ticker":"EBSB","date":"2015-10-01","pret":-0.02022,"close":13.7}
{"ticker":"EBSB","date":"2015-10-02","pret":-0.00953,"close":13.52}
{"ticker":"EBSB","date":"2015-10-05","pret":0,"close":13.48}
{"ticker":"EBSB","date":"2015-10-06","pret":-0.00888,"close":13.28}
{"ticker":"EBSB","date":"2015-10-07","pret":-0.01346,"close":13.43}
{"ticker":"EBSB","date":"2015-10-08","pret":0.00675,"close":13.38}
{"ticker":"EBSB","date":"2015-10-09","pret":0.00522,"close":13.25}
{"ticker":"EBSB","date":"2015-10-12","pret":-0.00972,"close":13.56}
{"ticker":"EBSB","date":"2015-10-13","pret":0.01787,"close":13.61}
{"ticker":"EBSB","date":"2015-10-14","pret":0.00221,"close":13.31}
{"ticker":"EBSB","date":"2015-10-15","pret":-0.01933,"close":13.66}
{"ticker":"EBSB","date":"2015-10-16","pret":0.02374,"close":13.59}
{"ticker":"EBSB","date":"2015-10-19","pret":-0.01032,"close":13.71}
{"ticker":"EBSB","date":"2015-10-20","pret":0.01398,"close":13.86}
{"ticker":"EBSB","date":"2015-10-21","pret":0.01666,"close":13.6}
{"ticker":"EBSB","date":"2015-10-22","pret":-0.01593,"close":13.85}
{"ticker":"EBSB","date":"2015-10-23","pret":0.01665,"close":14.06}
{"ticker":"EBSB","date":"2015-10-26","pret":0.00501,"close":14.11}
{"ticker":"EBSB","date":"2015-10-27","pret":0.00783,"close":14.02}
{"ticker":"EBSB","date":"2015-10-28","pret":-0.00711,"close":14.45}
{"ticker":"EBSB","date":"2015-10-29","pret":0.03369,"close":14.29}
{"ticker":"EBSB","date":"2015-10-30","pret":-0.0125,"close":14.04}
{"ticker":"EBSB","date":"2015-11-02","pret":-0.01762,"close":14.2}
{"ticker":"EBSB","date":"2015-11-03","pret":0.00497,"close":14.18}
{"ticker":"EBSB","date":"2015-11-04","pret":0.00565,"close":14.23}
{"ticker":"EBSB","date":"2015-11-05","pret":0.00141,"close":14.43}
{"ticker":"EBSB","date":"2015-11-06","pret":0.0084,"close":14.6}
{"ticker":"EBSB","date":"2015-11-09","pret":0.01727,"close":14.69}
{"ticker":"EBSB","date":"2015-11-10","pret":0.0041,"close":14.8}
{"ticker":"EBSB","date":"2015-11-11","pret":0.0122,"close":14.8}
{"ticker":"EBSB","date":"2015-11-12","pret":-0.00812,"close":14.63}
{"ticker":"EBSB","date":"2015-11-13","pret":-0.01299,"close":14.35}
{"ticker":"EBSB","date":"2015-11-16","pret":-0.01038,"close":14.47}
{"ticker":"EBSB","date":"2015-11-17","pret":0.00624,"close":14.48}
{"ticker":"EBSB","date":"2015-11-18","pret":0.00414,"close":14.57}
{"ticker":"EBSB","date":"2015-11-19","pret":0.00344,"close":14.7}
{"ticker":"EBSB","date":"2015-11-20","pret":0.00615,"close":14.63}
{"ticker":"EBSB","date":"2015-11-23","pret":-0.00478,"close":14.71}
{"ticker":"EBSB","date":"2015-11-24","pret":0.0041,"close":14.75}
{"ticker":"EBSB","date":"2015-11-25","pret":0.00476,"close":14.74}
{"ticker":"EBSB","date":"2015-11-26"}
{"ticker":"EBSB","date":"2015-11-27","pret":-0.00136,"close":14.76}
{"ticker":"EBSB","date":"2015-11-30","pret":0.00339,"close":14.66}
{"ticker":"EBSB","date":"2015-12-01","pret":-0.00204,"close":14.75}
{"ticker":"EBSB","date":"2015-12-02","pret":-0.00136,"close":14.72}
{"ticker":"EBSB","date":"2015-12-03","pret":0.00136,"close":14.55}
{"ticker":"EBSB","date":"2015-12-04","pret":-0.00681,"close":14.75}
{"ticker":"EBSB","date":"2015-12-07","pret":-0.00068,"close":14.52}
{"ticker":"EBSB","date":"2015-12-08","pret":-0.011,"close":14.57}
{"ticker":"EBSB","date":"2015-12-09","pret":0.00826,"close":14.31}
{"ticker":"EBSB","date":"2015-12-10","pret":-0.01939,"close":14.36}
{"ticker":"EBSB","date":"2015-12-11","pret":-0.01835,"close":13.93}
{"ticker":"EBSB","date":"2015-12-14","pret":-0.00858,"close":14.13}
{"ticker":"EBSB","date":"2015-12-15","pret":0.02203,"close":14.4}
{"ticker":"EBSB","date":"2015-12-16","pret":0.01672,"close":14.54}
{"ticker":"EBSB","date":"2015-12-17"}
{"ticker":"EBSB","date":"2015-12-18","pret":-0.00554,"close":14.22}
{"ticker":"EBSB","date":"2015-12-21","pret":-0.00908,"close":14.05}
{"ticker":"EBSB","date":"2015-12-22","pret":-0.01484,"close":14.1}
{"ticker":"EBSB","date":"2015-12-23","pret":0.00142,"close":14.06}
{"ticker":"EBSB","date":"2015-12-24","pret":0,"close":14.09}
{"ticker":"EBSB","date":"2015-12-28","pret":-0.00356,"close":14.06}
{"ticker":"EBSB","date":"2015-12-29","pret":0.00852,"close":14.25}
{"ticker":"EBSB","date":"2015-12-30","pret":0.00915,"close":14.26}
{"ticker":"EBSB","date":"2015-12-31","pret":-0.0007,"close":14.1}
{"ticker":"EBSB","date":"2016-01-04","pret":-0.02773,"close":13.68}
{"ticker":"EBSB","date":"2016-01-05","pret":-0.01014,"close":13.84}
{"ticker":"EBTC","date":"2015-01-02","pret":-0.00819,"close":23.86}
{"ticker":"EBTC","date":"2015-01-05","pret":-0.04401,"close":23.56}
{"ticker":"EBTC","date":"2015-01-06","pret":-0.0456,"close":22.92}
{"ticker":"EBTC","date":"2015-01-07","pret":-0.0086,"close":22.88}
{"ticker":"EBTC","date":"2015-01-08","pret":-0.00086,"close":22.98}
{"ticker":"EBTC","date":"2015-01-09","pret":-0.00433,"close":22.54}
{"ticker":"EBTC","date":"2015-01-12","pret":-0.02728,"close":21.85}
{"ticker":"EBTC","date":"2015-01-13","pret":-0.01619,"close":22.12}
{"ticker":"EBTC","date":"2015-01-14","pret":-0.005,"close":22.13}
{"ticker":"EBTC","date":"2015-01-15","pret":0.03887,"close":21.86}
{"ticker":"EBTC","date":"2015-01-16","pret":-0.0471,"close":22.12}
{"ticker":"EBTC","date":"2015-01-20","pret":0.00092,"close":21.85}
{"ticker":"EBTC","date":"2015-01-21","pret":0,"close":21.76}
{"ticker":"EBTC","date":"2015-01-22","pret":0.0747,"close":22.09}
{"ticker":"EBTC","date":"2015-01-23","pret":-0.05786,"close":21.98}
{"ticker":"EBTC","date":"2015-01-26","pret":-0.00271,"close":21.97}
{"ticker":"EBTC","date":"2015-01-27","pret":-0.01229,"close":21.64}
{"ticker":"EBTC","date":"2015-01-28","pret":-0.01106,"close":21.5}
{"ticker":"EBTC","date":"2015-01-29","pret":-0.00418,"close":21.87}
{"ticker":"EBTC","date":"2015-01-30","pret":0.00741,"close":20.45}
{"ticker":"EBTC","date":"2015-02-02","pret":-0.02904,"close":21.4}
{"ticker":"EBTC","date":"2015-02-03","pret":0.02488,"close":22.24}
{"ticker":"EBTC","date":"2015-02-04","pret":0.01974,"close":21.77}
{"ticker":"EBTC","date":"2015-02-05","pret":-0.01604,"close":22.21}
{"ticker":"EBTC","date":"2015-02-06","pret":0.02824,"close":22.17}
{"ticker":"EBTC","date":"2015-02-09","pret":-0.00225,"close":21.6}
{"ticker":"EBTC","date":"2015-02-10","pret":-0.03387,"close":21.66}
{"ticker":"EBTC","date":"2015-02-11","pret":0.00279,"close":21.37}
{"ticker":"EBTC","date":"2015-02-12","pret":-0.00139,"close":21.6}
{"ticker":"EBTC","date":"2015-02-13","pret":-0.00046,"close":21.96}
{"ticker":"EBTC","date":"2015-02-17","pret":0.02071,"close":22.08}
{"ticker":"EBTC","date":"2015-02-18","pret":0.00997,"close":21.67}
{"ticker":"EBTC","date":"2015-02-19","pret":-0.02697,"close":21.62}
{"ticker":"EBTC","date":"2015-02-20","pret":0.00462,"close":21.33}
{"ticker":"EBTC","date":"2015-02-23","pret":-0.01674,"close":21.24}
{"ticker":"EBTC","date":"2015-02-24","pret":0.00328,"close":21.4}
{"ticker":"EBTC","date":"2015-02-25","pret":0.00373,"close":21.43}
{"ticker":"EBTC","date":"2015-02-26","pret":0.00279,"close":21.47}
{"ticker":"EBTC","date":"2015-02-27","pret":0.00971,"close":21.2}
{"ticker":"EBTC","date":"2015-03-02","pret":-0.02988,"close":21.5}
{"ticker":"EBTC","date":"2015-03-03","pret":0.00943,"close":21.08}
{"ticker":"EBTC","date":"2015-03-04","pret":-0.01181,"close":20.95}
{"ticker":"EBTC","date":"2015-03-05","pret":0.00993,"close":20.93}
{"ticker":"EBTC","date":"2015-03-06","pret":-0.02814,"close":20.34}
{"ticker":"EBTC","date":"2015-03-09","pret":0.01298,"close":20.63}
{"ticker":"EBTC","date":"2015-03-10","pret":-0.02124,"close":20.43}
{"ticker":"EBTC","date":"2015-03-11","pret":0.02124,"close":20.42}
{"ticker":"EBTC","date":"2015-03-12","pret":-0.01201,"close":20.91}
{"ticker":"EBTC","date":"2015-03-13","pret":0.01392,"close":20.87}
{"ticker":"EBTC","date":"2015-03-16","pret":0.00143,"close":20.94}
{"ticker":"EBTC","date":"2015-03-17","pret":0.00711,"close":21.03}
{"ticker":"EBTC","date":"2015-03-18","pret":-0.00331,"close":20.89}
{"ticker":"EBTC","date":"2015-03-19","pret":-0.01049,"close":20.96}
{"ticker":"EBTC","date":"2015-03-20","pret":0.01191,"close":21.23}
{"ticker":"EBTC","date":"2015-03-23","pret":0.00614,"close":21.44}
{"ticker":"EBTC","date":"2015-03-24","pret":0.00703,"close":21.75}
{"ticker":"EBTC","date":"2015-03-25","pret":0.0479,"close":21.27}
{"ticker":"EBTC","date":"2015-03-26","pret":-0.0493,"close":21.1}
{"ticker":"EBTC","date":"2015-03-27","pret":-0.00846,"close":21.24}
{"ticker":"EBTC","date":"2015-03-30","pret":-0.00047,"close":21.1}
{"ticker":"EBTC","date":"2015-03-31","pret":0.0033,"close":21.25}
{"ticker":"EBTC","date":"2015-04-01","pret":0.00094,"close":21.44}
{"ticker":"EBTC","date":"2015-04-02","pret":0.00469,"close":21.9}
{"ticker":"EBTC","date":"2015-04-06","pret":0.01717,"close":22.09}
{"ticker":"EBTC","date":"2015-04-07","pret":0.01597,"close":22}
{"ticker":"EBTC","date":"2015-04-08","pret":-0.00363,"close":21.81}
{"ticker":"EBTC","date":"2015-04-09","pret":-0.00821,"close":21.78}
{"ticker":"EBTC","date":"2015-04-10","pret":-0.00046,"close":21.77}
{"ticker":"EBTC","date":"2015-04-13","pret":0.02355,"close":21.94}
{"ticker":"EBTC","date":"2015-04-14","pret":-0.02676,"close":21.7}
{"ticker":"EBTC","date":"2015-04-15","pret":0.00138,"close":22.3}
{"ticker":"EBTC","date":"2015-04-16","pret":0.02449,"close":22.08}
{"ticker":"EBTC","date":"2015-04-17","pret":-0.01991,"close":21.5}
{"ticker":"EBTC","date":"2015-04-20","pret":-0.01473,"close":22.47}
{"ticker":"EBTC","date":"2015-04-21","pret":0.03554,"close":21.81}
{"ticker":"EBTC","date":"2015-04-22","pret":-0.01852,"close":22.06}
{"ticker":"EBTC","date":"2015-04-23","pret":0.00908,"close":22.22}
{"ticker":"EBTC","date":"2015-04-24","pret":-0.01457,"close":21.52}
{"ticker":"EBTC","date":"2015-04-27","pret":-0.01432,"close":21.53}
{"ticker":"EBTC","date":"2015-04-28","pret":0,"close":21.99}
{"ticker":"EBTC","date":"2015-04-29","pret":0.03204,"close":21.65}
{"ticker":"EBTC","date":"2015-04-30","pret":-0.00723,"close":21.46}
{"ticker":"EBTC","date":"2015-05-01","pret":-0.02202,"close":21.42}
{"ticker":"EBTC","date":"2015-05-04","pret":-0.01448,"close":21.32}
{"ticker":"EBTC","date":"2015-05-05","pret":-0.01088,"close":20.96}
{"ticker":"EBTC","date":"2015-05-06","pret":0.00048,"close":20.62}
{"ticker":"EBTC","date":"2015-05-07","pret":-0.01824,"close":20.8}
{"ticker":"EBTC","date":"2015-05-08","pret":0.01966,"close":20.4}
{"ticker":"EBTC","date":"2015-05-11","pret":-0.00476,"close":20.75}
{"ticker":"EBTC","date":"2015-05-12","pret":-0.01732,"close":20.56}
{"ticker":"EBTC","date":"2015-05-13","pret":-0.01074,"close":20.59}
{"ticker":"EBTC","date":"2015-05-14","pret":0.01268,"close":20.54}
{"ticker":"EBTC","date":"2015-05-15","pret":-0.00437,"close":21.08}
{"ticker":"EBTC","date":"2015-05-18","pret":0.03632,"close":21.09}
{"ticker":"EBTC","date":"2015-05-19","pret":-0.00659,"close":20.72}
{"ticker":"EBTC","date":"2015-05-20","pret":-0.02004,"close":20.69}
{"ticker":"EBTC","date":"2015-05-21","pret":-0.00193,"close":20.61}
{"ticker":"EBTC","date":"2015-05-22","pret":0.01866,"close":20.28}
{"ticker":"EBTC","date":"2015-05-26","pret":-0.04112,"close":20.35}
{"ticker":"EBTC","date":"2015-05-27","pret":0.02391,"close":20.85}
{"ticker":"EBTC","date":"2015-05-28","pret":-0.00677,"close":20.69}
{"ticker":"EBTC","date":"2015-05-29","pret":0,"close":20.61}
{"ticker":"EBTC","date":"2015-06-01","pret":0.01923,"close":20.71}
{"ticker":"EBTC","date":"2015-06-02","pret":-0.01439,"close":21.07}
{"ticker":"EBTC","date":"2015-06-03","pret":0.00048,"close":21.04}
{"ticker":"EBTC","date":"2015-06-04","pret":0.03044,"close":20.71}
{"ticker":"EBTC","date":"2015-06-05","pret":-0.0285,"close":20.83}
{"ticker":"EBTC","date":"2015-06-08","pret":0.00529,"close":20.71}
{"ticker":"EBTC","date":"2015-06-09","pret":-0.00673,"close":20.81}
{"ticker":"EBTC","date":"2015-06-10","pret":0,"close":21.23}
{"ticker":"EBTC","date":"2015-06-11","pret":0.00865,"close":21.4}
{"ticker":"EBTC","date":"2015-06-12","pret":0.02364,"close":21.53}
{"ticker":"EBTC","date":"2015-06-15","pret":0.02218,"close":21.88}
{"ticker":"EBTC","date":"2015-06-16","pret":0.01407,"close":22.21}
{"ticker":"EBTC","date":"2015-06-17","pret":-0.01224,"close":21.82}
{"ticker":"EBTC","date":"2015-06-18","pret":0.00773,"close":24.33}
{"ticker":"EBTC","date":"2015-06-19","pret":0.06273,"close":22.82}
{"ticker":"EBTC","date":"2015-06-22","pret":-0.02105,"close":23.25}
{"ticker":"EBTC","date":"2015-06-23","pret":-0.03311,"close":23.19}
{"ticker":"EBTC","date":"2015-06-24","pret":-0.01219,"close":22.75}
{"ticker":"EBTC","date":"2015-06-25","pret":-0.02717,"close":23}
{"ticker":"EBTC","date":"2015-06-26","pret":0.07551,"close":23.83}
{"ticker":"EBTC","date":"2015-06-29","pret":-0.00957,"close":23.04}
{"ticker":"EBTC","date":"2015-06-30","pret":0.00827,"close":23.44}
{"ticker":"EBTC","date":"2015-07-01","pret":0.02863,"close":23.71}
{"ticker":"EBTC","date":"2015-07-02","pret":0.00336,"close":23.35}
{"ticker":"EBTC","date":"2015-07-06","pret":-0.03416,"close":22.97}
{"ticker":"EBTC","date":"2015-07-07","pret":-0.00698,"close":23.35}
{"ticker":"EBTC","date":"2015-07-08","pret":0.01044,"close":22.46}
{"ticker":"EBTC","date":"2015-07-09","pret":-0.0339,"close":21.94}
{"ticker":"EBTC","date":"2015-07-10","pret":-0.00224,"close":22.74}
{"ticker":"EBTC","date":"2015-07-13","pret":0.01205,"close":22.92}
{"ticker":"EBTC","date":"2015-07-14","pret":0.02756,"close":23.54}
{"ticker":"EBTC","date":"2015-07-15","pret":-0.00476,"close":23.14}
{"ticker":"EBTC","date":"2015-07-16","pret":0.01378,"close":22.41}
{"ticker":"EBTC","date":"2015-07-17","pret":-0.04325,"close":23.07}
{"ticker":"EBTC","date":"2015-07-20","pret":0.03034,"close":22.4}
{"ticker":"EBTC","date":"2015-07-21","pret":0.00043,"close":22.81}
{"ticker":"EBTC","date":"2015-07-22","pret":0.00086,"close":23.42}
{"ticker":"EBTC","date":"2015-07-23","pret":-0.02585,"close":22.53}
{"ticker":"EBTC","date":"2015-07-24","pret":0.00089,"close":22.55}
{"ticker":"EBTC","date":"2015-07-27","pret":-0.00222,"close":22.04}
{"ticker":"EBTC","date":"2015-07-28","pret":0.06036,"close":22.24}
{"ticker":"EBTC","date":"2015-07-29","pret":-0.08147,"close":21.56}
{"ticker":"EBTC","date":"2015-07-30","pret":-0.01971,"close":21.75}
{"ticker":"EBTC","date":"2015-07-31","pret":0.0256,"close":21.97}
{"ticker":"EBTC","date":"2015-08-03","pret":-0.00861,"close":21.84}
{"ticker":"EBTC","date":"2015-08-04","pret":-0.01237,"close":21.45}
{"ticker":"EBTC","date":"2015-08-05","pret":-0.00694,"close":21.77}
{"ticker":"EBTC","date":"2015-08-06","pret":-0.00419,"close":21.45}
{"ticker":"EBTC","date":"2015-08-07","pret":-0.00889,"close":21.19}
{"ticker":"EBTC","date":"2015-08-10","pret":0.00656,"close":21.57}
{"ticker":"EBTC","date":"2015-08-11","pret":-0.02411,"close":20.9}
{"ticker":"EBTC","date":"2015-08-12","pret":-0.00144,"close":21.37}
{"ticker":"EBTC","date":"2015-08-13","pret":-0.01448,"close":20.76}
{"ticker":"EBTC","date":"2015-08-14","pret":0.00582,"close":21.22}
{"ticker":"EBTC","date":"2015-08-17","pret":-0.01903,"close":21.2}
{"ticker":"EBTC","date":"2015-08-18","pret":0.05464,"close":20.8}
{"ticker":"EBTC","date":"2015-08-19","pret":-0.01978,"close":20.41}
{"ticker":"EBTC","date":"2015-08-20","pret":-0.02994,"close":20.41}
{"ticker":"EBTC","date":"2015-08-21","pret":-0.0198,"close":20.07}
{"ticker":"EBTC","date":"2015-08-24","pret":-0.0025,"close":20.33}
{"ticker":"EBTC","date":"2015-08-25","pret":0.0532,"close":20.99}
{"ticker":"EBTC","date":"2015-08-26","pret":-0.0019,"close":21.25}
{"ticker":"EBTC","date":"2015-08-27","pret":0.00475,"close":21.92}
{"ticker":"EBTC","date":"2015-08-28","pret":0.03126,"close":21.14}
{"ticker":"EBTC","date":"2015-08-31","pret":-0.03601,"close":21.89}
{"ticker":"EBTC","date":"2015-09-01","pret":0.02213,"close":20.91}
{"ticker":"EBTC","date":"2015-09-02","pret":0.01112,"close":21.32}
{"ticker":"EBTC","date":"2015-09-03","pret":-0.02661,"close":21.16}
{"ticker":"EBTC","date":"2015-09-04","pret":-0.01142,"close":20.95}
{"ticker":"EBTC","date":"2015-09-08","pret":0.01661,"close":21.5}
{"ticker":"EBTC","date":"2015-09-09","pret":0.02096,"close":21.18}
{"ticker":"EBTC","date":"2015-09-10","pret":-0.02426,"close":21.39}
{"ticker":"EBTC","date":"2015-09-11","pret":0.00047,"close":21.22}
{"ticker":"EBTC","date":"2015-09-14","pret":0.00189,"close":21.35}
{"ticker":"EBTC","date":"2015-09-15","pret":-0.0033,"close":21.64}
{"ticker":"EBTC","date":"2015-09-16","pret":0.02382,"close":21.31}
{"ticker":"EBTC","date":"2015-09-17","pret":-0.02571,"close":21.25}
{"ticker":"EBTC","date":"2015-09-18","pret":-0.01191,"close":21.29}
{"ticker":"EBTC","date":"2015-09-21","pret":0.02695,"close":21.15}
{"ticker":"EBTC","date":"2015-09-22","pret":-0.02312,"close":21.33}
{"ticker":"EBTC","date":"2015-09-23","pret":0.03563,"close":21.45}
{"ticker":"EBTC","date":"2015-09-24","pret":-0.01719,"close":21.44}
{"ticker":"EBTC","date":"2015-09-25","pret":0.01581,"close":21}
{"ticker":"EBTC","date":"2015-09-28","pret":-0.0333,"close":20.96}
{"ticker":"EBTC","date":"2015-09-29","pret":-0.00095,"close":21.05}
{"ticker":"EBTC","date":"2015-09-30","pret":0.01563,"close":20.97}
{"ticker":"EBTC","date":"2015-10-01","pret":-0.00613,"close":20.81}
{"ticker":"EBTC","date":"2015-10-02","pret":-0.01669,"close":20.96}
{"ticker":"EBTC","date":"2015-10-05","pret":0.00909,"close":21.41}
{"ticker":"EBTC","date":"2015-10-06","pret":0.01747,"close":21.44}
{"ticker":"EBTC","date":"2015-10-07","pret":0.00886,"close":21.48}
{"ticker":"EBTC","date":"2015-10-08","pret":0.01153,"close":21.98}
{"ticker":"EBTC","date":"2015-10-09","pret":0.00913,"close":21.72}
{"ticker":"EBTC","date":"2015-10-12","pret":-0.01097,"close":22.05}
{"ticker":"EBTC","date":"2015-10-13","pret":0.01505,"close":21.89}
{"ticker":"EBTC","date":"2015-10-14","pret":-0.00955,"close":21.4}
{"ticker":"EBTC","date":"2015-10-15","pret":-0.00964,"close":22.49}
{"ticker":"EBTC","date":"2015-10-16","pret":0.04291,"close":22.46}
{"ticker":"EBTC","date":"2015-10-19","pret":-0.00888,"close":21.99}
{"ticker":"EBTC","date":"2015-10-20","pret":0.00223,"close":22.67}
{"ticker":"EBTC","date":"2015-10-21","pret":-0.00984,"close":22.03}
{"ticker":"EBTC","date":"2015-10-22","pret":-0.00315,"close":23.01}
{"ticker":"EBTC","date":"2015-10-23","pret":0.04194,"close":23.25}
{"ticker":"EBTC","date":"2015-10-26","pret":0.00043,"close":23.24}
{"ticker":"EBTC","date":"2015-10-27","pret":0.0725,"close":22.99}
{"ticker":"EBTC","date":"2015-10-28","pret":-0.04732,"close":23.95}
{"ticker":"EBTC","date":"2015-10-29","pret":0.01006,"close":23.64}
{"ticker":"EBTC","date":"2015-10-30","pret":-0.01556,"close":23.22}
{"ticker":"EBTC","date":"2015-11-02","pret":0.00886,"close":24.04}
{"ticker":"EBTC","date":"2015-11-03","pret":0.00795,"close":23.99}
{"ticker":"EBTC","date":"2015-11-04","pret":0.00166,"close":23.97}
{"ticker":"EBTC","date":"2015-11-05","pret":-0.00333,"close":24.08}
{"ticker":"EBTC","date":"2015-11-06","pret":-0.01049,"close":24.7}
{"ticker":"EBTC","date":"2015-11-09","pret":0.04131,"close":24.67}
{"ticker":"EBTC","date":"2015-11-10","pret":-0.00324,"close":23.98}
{"ticker":"EBTC","date":"2015-11-11","pret":-0.02258,"close":23.7}
{"ticker":"EBTC","date":"2015-11-12","pret":-0.02226,"close":23.07}
{"ticker":"EBTC","date":"2015-11-13","pret":-0.02755,"close":24.42}
{"ticker":"EBTC","date":"2015-11-16","pret":0.04648,"close":24.04}
{"ticker":"EBTC","date":"2015-11-17","pret":-0.02574,"close":23.72}
{"ticker":"EBTC","date":"2015-11-18","pret":0.03611,"close":23.85}
{"ticker":"EBTC","date":"2015-11-19","pret":-0.02675,"close":24.06}
{"ticker":"EBTC","date":"2015-11-20","pret":0.02551,"close":24.25}
{"ticker":"EBTC","date":"2015-11-23","pret":-0.00621,"close":23.99}
{"ticker":"EBTC","date":"2015-11-24","pret":-0.00709,"close":23.8}
{"ticker":"EBTC","date":"2015-11-25","pret":0.00542,"close":24.24}
{"ticker":"EBTC","date":"2015-11-26"}
{"ticker":"EBTC","date":"2015-11-27","pret":0.01815,"close":24.74}
{"ticker":"EBTC","date":"2015-11-30","pret":0.01138,"close":24.49}
{"ticker":"EBTC","date":"2015-12-01","pret":-0.00567,"close":24.49}
{"ticker":"EBTC","date":"2015-12-02","pret":-0.03557,"close":23.9}
{"ticker":"EBTC","date":"2015-12-03","pret":0.00713,"close":23.68}
{"ticker":"EBTC","date":"2015-12-04","pret":-0.00966,"close":23.96}
{"ticker":"EBTC","date":"2015-12-07","pret":-0.00805,"close":24.11}
{"ticker":"EBTC","date":"2015-12-08","pret":0.02105,"close":24.09}
{"ticker":"EBTC","date":"2015-12-09","pret":0.01858,"close":24.01}
{"ticker":"EBTC","date":"2015-12-10","pret":0.00123,"close":24}
{"ticker":"EBTC","date":"2015-12-11","pret":-0.03661,"close":23.9}
{"ticker":"EBTC","date":"2015-12-14","pret":0.00127,"close":23.95}
{"ticker":"EBTC","date":"2015-12-15","pret":0.02094,"close":24.09}
{"ticker":"EBTC","date":"2015-12-16","pret":-0.01587,"close":24.07}
{"ticker":"EBTC","date":"2015-12-17"}
{"ticker":"EBTC","date":"2015-12-18","pret":-0.01271,"close":23.45}
{"ticker":"EBTC","date":"2015-12-21","pret":0.00638,"close":23.17}
{"ticker":"EBTC","date":"2015-12-22","pret":-0.00766,"close":23.85}
{"ticker":"EBTC","date":"2015-12-23","pret":0.00723,"close":24.18}
{"ticker":"EBTC","date":"2015-12-24","pret":0.00254,"close":24.02}
{"ticker":"EBTC","date":"2015-12-28","pret":-0.00509,"close":23.3}
{"ticker":"EBTC","date":"2015-12-29","pret":0.00804,"close":24.04}
{"ticker":"EBTC","date":"2015-12-30","pret":0.01132,"close":23.25}
{"ticker":"EBTC","date":"2015-12-31","pret":-0.02833,"close":22.85}
{"ticker":"EBTC","date":"2016-01-04","pret":-0.02607,"close":22.04}
{"ticker":"EBTC","date":"2016-01-05","pret":-0.02045,"close":22.35}
{"ticker":"ECHO","date":"2015-01-02","pret":-0.01282,"close":28.45}
{"ticker":"ECHO","date":"2015-01-05","pret":-0.037,"close":27.79}
{"ticker":"ECHO","date":"2015-01-06","pret":-0.01956,"close":26.8}
{"ticker":"ECHO","date":"2015-01-07","pret":-0.0336,"close":26.94}
{"ticker":"ECHO","date":"2015-01-08","pret":0.01108,"close":27.64}
{"ticker":"ECHO","date":"2015-01-09","pret":0.01278,"close":26.51}
{"ticker":"ECHO","date":"2015-01-12","pret":-0.03431,"close":26.75}
{"ticker":"ECHO","date":"2015-01-13","pret":0.01046,"close":27.07}
{"ticker":"ECHO","date":"2015-01-14","pret":-0.00596,"close":27.01}
{"ticker":"ECHO","date":"2015-01-15","pret":0.00819,"close":26.57}
{"ticker":"ECHO","date":"2015-01-16","pret":-0.01908,"close":27.38}
{"ticker":"ECHO","date":"2015-01-20","pret":0.03854,"close":27.05}
{"ticker":"ECHO","date":"2015-01-21","pret":-0.0228,"close":26.8}
{"ticker":"ECHO","date":"2015-01-22","pret":0.00667,"close":27.49}
{"ticker":"ECHO","date":"2015-01-23","pret":0.01248,"close":27.56}
{"ticker":"ECHO","date":"2015-01-26","pret":0.00182,"close":27.06}
{"ticker":"ECHO","date":"2015-01-27","pret":-0.02358,"close":27.25}
{"ticker":"ECHO","date":"2015-01-28","pret":0.02504,"close":27.26}
{"ticker":"ECHO","date":"2015-01-29","pret":-0.00401,"close":27.56}
{"ticker":"ECHO","date":"2015-01-30","pret":0.00182,"close":26.4}
{"ticker":"ECHO","date":"2015-02-02","pret":-0.03978,"close":26.48}
{"ticker":"ECHO","date":"2015-02-03","pret":0.00718,"close":26.57}
{"ticker":"ECHO","date":"2015-02-04","pret":-0.00642,"close":26.24}
{"ticker":"ECHO","date":"2015-02-05","pret":-0.00532,"close":26.25}
{"ticker":"ECHO","date":"2015-02-06","pret":-0.00842,"close":25.06}
{"ticker":"ECHO","date":"2015-02-09","pret":-0.04358,"close":25.01}
{"ticker":"ECHO","date":"2015-02-10","pret":0.00879,"close":25.47}
{"ticker":"ECHO","date":"2015-02-11","pret":0.01422,"close":25.73}
{"ticker":"ECHO","date":"2015-02-12","pret":0.01942,"close":26.37}
{"ticker":"ECHO","date":"2015-02-13","pret":0.01565,"close":26.72}
{"ticker":"ECHO","date":"2015-02-17","pret":0.01429,"close":26.27}
{"ticker":"ECHO","date":"2015-02-18","pret":-0.009,"close":27}
{"ticker":"ECHO","date":"2015-02-19","pret":0.01866,"close":26.89}
{"ticker":"ECHO","date":"2015-02-20","pret":-0.00445,"close":27.76}
{"ticker":"ECHO","date":"2015-02-23","pret":0.02421,"close":27.59}
{"ticker":"ECHO","date":"2015-02-24","pret":0.00145,"close":28.25}
{"ticker":"ECHO","date":"2015-02-25","pret":0.01829,"close":29}
{"ticker":"ECHO","date":"2015-02-26","pret":0.02769,"close":29.36}
{"ticker":"ECHO","date":"2015-02-27","pret":0.00723,"close":29.04}
{"ticker":"ECHO","date":"2015-03-02","pret":0,"close":28.59}
{"ticker":"ECHO","date":"2015-03-03","pret":-0.02608,"close":27.94}
{"ticker":"ECHO","date":"2015-03-04","pret":-0.0228,"close":27.87}
{"ticker":"ECHO","date":"2015-03-05","pret":0.0079,"close":27.86}
{"ticker":"ECHO","date":"2015-03-06","pret":-0.01368,"close":27.48}
{"ticker":"ECHO","date":"2015-03-09","pret":0.00072,"close":28}
{"ticker":"ECHO","date":"2015-03-10","pret":0.00686,"close":27.65}
{"ticker":"ECHO","date":"2015-03-11","pret":-0.00686,"close":28.13}
{"ticker":"ECHO","date":"2015-03-12","pret":0.0268,"close":28.92}
{"ticker":"ECHO","date":"2015-03-13","pret":0.02128,"close":28.45}
{"ticker":"ECHO","date":"2015-03-16","pret":-0.01006,"close":28.05}
{"ticker":"ECHO","date":"2015-03-17","pret":-0.024,"close":27.71}
{"ticker":"ECHO","date":"2015-03-18","pret":-0.01548,"close":27.25}
{"ticker":"ECHO","date":"2015-03-19","pret":-0.01131,"close":27.21}
{"ticker":"ECHO","date":"2015-03-20","pret":0.00256,"close":27.56}
{"ticker":"ECHO","date":"2015-03-23","pret":0.00402,"close":27.74}
{"ticker":"ECHO","date":"2015-03-24","pret":0.00618,"close":27.72}
{"ticker":"ECHO","date":"2015-03-25","pret":0.00325,"close":26.97}
{"ticker":"ECHO","date":"2015-03-26","pret":-0.02634,"close":27.13}
{"ticker":"ECHO","date":"2015-03-27","pret":0.00739,"close":27.63}
{"ticker":"ECHO","date":"2015-03-30","pret":0.06447,"close":29}
{"ticker":"ECHO","date":"2015-03-31","pret":-0.01634,"close":27.26}
{"ticker":"ECHO","date":"2015-04-01","pret":-0.04665,"close":26.9}
{"ticker":"ECHO","date":"2015-04-02","pret":-0.01742,"close":26.01}
{"ticker":"ECHO","date":"2015-04-06","pret":-0.03036,"close":25.11}
{"ticker":"ECHO","date":"2015-04-07","pret":-0.03131,"close":24.68}
{"ticker":"ECHO","date":"2015-04-08","pret":-0.01522,"close":24.89}
{"ticker":"ECHO","date":"2015-04-09","pret":0.00564,"close":24.31}
{"ticker":"ECHO","date":"2015-04-10","pret":-0.02151,"close":24.46}
{"ticker":"ECHO","date":"2015-04-13","pret":0.00409,"close":24.47}
{"ticker":"ECHO","date":"2015-04-14","pret":-0.00409,"close":24.5}
{"ticker":"ECHO","date":"2015-04-15","pret":0.01182,"close":24.74}
{"ticker":"ECHO","date":"2015-04-16","pret":-0.00081,"close":24.78}
{"ticker":"ECHO","date":"2015-04-17","pret":-0.00488,"close":25.5}
{"ticker":"ECHO","date":"2015-04-20","pret":0.0427,"close":25.39}
{"ticker":"ECHO","date":"2015-04-21","pret":0.1546,"close":32.02}
{"ticker":"ECHO","date":"2015-04-22","pret":0.07322,"close":33.39}
{"ticker":"ECHO","date":"2015-04-23","pret":0.03154,"close":33.82}
{"ticker":"ECHO","date":"2015-04-24","pret":0.02058,"close":32.68}
{"ticker":"ECHO","date":"2015-04-27","pret":-0.05992,"close":30.27}
{"ticker":"ECHO","date":"2015-04-28","pret":-0.06074,"close":30.18}
{"ticker":"ECHO","date":"2015-04-29","pret":-0.001,"close":29.64}
{"ticker":"ECHO","date":"2015-04-30","pret":-0.01681,"close":28.9}
{"ticker":"ECHO","date":"2015-05-01","pret":-0.01676,"close":28.91}
{"ticker":"ECHO","date":"2015-05-04","pret":0.00103,"close":29.25}
{"ticker":"ECHO","date":"2015-05-05","pret":0.00241,"close":29.08}
{"ticker":"ECHO","date":"2015-05-06","pret":-0.00138,"close":29.09}
{"ticker":"ECHO","date":"2015-05-07","pret":-0.00172,"close":29.61}
{"ticker":"ECHO","date":"2015-05-08","pret":0.02988,"close":30.56}
{"ticker":"ECHO","date":"2015-05-11","pret":0.0238,"close":31.02}
{"ticker":"ECHO","date":"2015-05-12","pret":0.01202,"close":30.85}
{"ticker":"ECHO","date":"2015-05-13","pret":0,"close":30.87}
{"ticker":"ECHO","date":"2015-05-14","pret":0.00064,"close":31.22}
{"ticker":"ECHO","date":"2015-05-15","pret":0.00419,"close":30.87}
{"ticker":"ECHO","date":"2015-05-18","pret":-0.01391,"close":31}
{"ticker":"ECHO","date":"2015-05-19","pret":0.00972,"close":30.98}
{"ticker":"ECHO","date":"2015-05-20","pret":-0.00064,"close":30.82}
{"ticker":"ECHO","date":"2015-05-21","pret":-0.00908,"close":31.23}
{"ticker":"ECHO","date":"2015-05-22","pret":0.01872,"close":31.68}
{"ticker":"ECHO","date":"2015-05-26","pret":0.01081,"close":31.59}
{"ticker":"ECHO","date":"2015-05-27","pret":0.01382,"close":32.95}
{"ticker":"ECHO","date":"2015-05-28","pret":0.02617,"close":32.83}
{"ticker":"ECHO","date":"2015-05-29","pret":0.00061,"close":32.18}
{"ticker":"ECHO","date":"2015-06-01","pret":-0.01746,"close":32.52}
{"ticker":"ECHO","date":"2015-06-02","pret":-0.0031,"close":32.36}
{"ticker":"ECHO","date":"2015-06-03","pret":0.00464,"close":32.87}
{"ticker":"ECHO","date":"2015-06-04","pret":0.00676,"close":32.39}
{"ticker":"ECHO","date":"2015-06-05","pret":-0.00646,"close":32.63}
{"ticker":"ECHO","date":"2015-06-08","pret":0.0089,"close":32.31}
{"ticker":"ECHO","date":"2015-06-09","pret":-0.01447,"close":32.34}
{"ticker":"ECHO","date":"2015-06-10","pret":0.00988,"close":32.22}
{"ticker":"ECHO","date":"2015-06-11","pret":-0.00709,"close":32.27}
{"ticker":"ECHO","date":"2015-06-12","pret":-0.00372,"close":31.98}
{"ticker":"ECHO","date":"2015-06-15","pret":-0.00779,"close":32.46}
{"ticker":"ECHO","date":"2015-06-16","pret":0.01089,"close":32.43}
{"ticker":"ECHO","date":"2015-06-17","pret":0.00924,"close":32.81}
{"ticker":"ECHO","date":"2015-06-18","pret":0.00733,"close":32.64}
{"ticker":"ECHO","date":"2015-06-19","pret":0.00122,"close":33.19}
{"ticker":"ECHO","date":"2015-06-22","pret":0.01838,"close":33.37}
{"ticker":"ECHO","date":"2015-06-23","pret":0.01305,"close":34.14}
{"ticker":"ECHO","date":"2015-06-24","pret":0.00177,"close":33.03}
{"ticker":"ECHO","date":"2015-06-25","pret":-0.02381,"close":32.71}
{"ticker":"ECHO","date":"2015-06-26","pret":-0.01395,"close":32.53}
{"ticker":"ECHO","date":"2015-06-29","pret":-0.01291,"close":32.51}
{"ticker":"ECHO","date":"2015-06-30","pret":0.00586,"close":32.66}
{"ticker":"ECHO","date":"2015-07-01","pret":0.01678,"close":33.08}
{"ticker":"ECHO","date":"2015-07-02","pret":0.0003,"close":33.06}
{"ticker":"ECHO","date":"2015-07-06","pret":-0.00424,"close":33.5}
{"ticker":"ECHO","date":"2015-07-07","pret":0.01417,"close":33.21}
{"ticker":"ECHO","date":"2015-07-08","pret":-0.00932,"close":32.68}
{"ticker":"ECHO","date":"2015-07-09","pret":-0.00819,"close":32}
{"ticker":"ECHO","date":"2015-07-10","pret":-0.01535,"close":32.78}
{"ticker":"ECHO","date":"2015-07-13","pret":0.01535,"close":32.93}
{"ticker":"ECHO","date":"2015-07-14","pret":0.00335,"close":32.93}
{"ticker":"ECHO","date":"2015-07-15","pret":0.00273,"close":32.42}
{"ticker":"ECHO","date":"2015-07-16","pret":-0.01434,"close":33.01}
{"ticker":"ECHO","date":"2015-07-17","pret":0.01373,"close":33.09}
{"ticker":"ECHO","date":"2015-07-20","pret":0.00121,"close":32.77}
{"ticker":"ECHO","date":"2015-07-21","pret":-0.01187,"close":32.75}
{"ticker":"ECHO","date":"2015-07-22","pret":0.00092,"close":33.02}
{"ticker":"ECHO","date":"2015-07-23","pret":0.01035,"close":32.23}
{"ticker":"ECHO","date":"2015-07-24","pret":-0.02391,"close":31.37}
{"ticker":"ECHO","date":"2015-07-27","pret":-0.03568,"close":30.42}
{"ticker":"ECHO","date":"2015-07-28","pret":-0.01588,"close":31.13}
{"ticker":"ECHO","date":"2015-07-29","pret":0.01459,"close":31.6}
{"ticker":"ECHO","date":"2015-07-30","pret":0.01152,"close":31.36}
{"ticker":"ECHO","date":"2015-07-31","pret":-0.00223,"close":32.3}
{"ticker":"ECHO","date":"2015-08-03","pret":0.02798,"close":32.23}
{"ticker":"ECHO","date":"2015-08-04","pret":-0.00248,"close":32.32}
{"ticker":"ECHO","date":"2015-08-05","pret":0.01174,"close":32.84}
{"ticker":"ECHO","date":"2015-08-06","pret":0.00307,"close":26.38}
{"ticker":"ECHO","date":"2015-08-07","pret":-0.23006,"close":25.18}
{"ticker":"ECHO","date":"2015-08-10","pret":-0.02815,"close":25.27}
{"ticker":"ECHO","date":"2015-08-11","pret":0.02196,"close":25.56}
{"ticker":"ECHO","date":"2015-08-12","pret":-0.02038,"close":25.31}
{"ticker":"ECHO","date":"2015-08-13","pret":-0.00079,"close":24.52}
{"ticker":"ECHO","date":"2015-08-14","pret":-0.0269,"close":25.21}
{"ticker":"ECHO","date":"2015-08-17","pret":0.02572,"close":25.08}
{"ticker":"ECHO","date":"2015-08-18","pret":0.03354,"close":25.8}
{"ticker":"ECHO","date":"2015-08-19","pret":-0.02132,"close":25.68}
{"ticker":"ECHO","date":"2015-08-20","pret":-0.00275,"close":25.35}
{"ticker":"ECHO","date":"2015-08-21","pret":-0.02426,"close":24.82}
{"ticker":"ECHO","date":"2015-08-24","pret":-0.03232,"close":23.7}
{"ticker":"ECHO","date":"2015-08-25","pret":0.01935,"close":22.93}
{"ticker":"ECHO","date":"2015-08-26","pret":-0.05104,"close":22.89}
{"ticker":"ECHO","date":"2015-08-27","pret":-0.01122,"close":23.19}
{"ticker":"ECHO","date":"2015-08-28","pret":0.00778,"close":23.01}
{"ticker":"ECHO","date":"2015-08-31","pret":-0.02001,"close":23.26}
{"ticker":"ECHO","date":"2015-09-01","pret":0.00962,"close":22.19}
{"ticker":"ECHO","date":"2015-09-02","pret":-0.02289,"close":22.03}
{"ticker":"ECHO","date":"2015-09-03","pret":-0.00805,"close":22.85}
{"ticker":"ECHO","date":"2015-09-04","pret":0.01205,"close":22.66}
{"ticker":"ECHO","date":"2015-09-08","pret":0.01758,"close":23.56}
{"ticker":"ECHO","date":"2015-09-09","pret":0.03004,"close":22.93}
{"ticker":"ECHO","date":"2015-09-10","pret":-0.02874,"close":22.99}
{"ticker":"ECHO","date":"2015-09-11","pret":-0.00655,"close":22.36}
{"ticker":"ECHO","date":"2015-09-14","pret":-0.0208,"close":21.91}
{"ticker":"ECHO","date":"2015-09-15","pret":-0.02536,"close":21.5}
{"ticker":"ECHO","date":"2015-09-16","pret":-0.01619,"close":21.88}
{"ticker":"ECHO","date":"2015-09-17","pret":0.0203,"close":22.5}
{"ticker":"ECHO","date":"2015-09-18","pret":0.02169,"close":22.49}
{"ticker":"ECHO","date":"2015-09-21","pret":0.00934,"close":22.13}
{"ticker":"ECHO","date":"2015-09-22","pret":-0.03516,"close":21.27}
{"ticker":"ECHO","date":"2015-09-23","pret":-0.01992,"close":21}
{"ticker":"ECHO","date":"2015-09-24","pret":-0.028,"close":20.66}
{"ticker":"ECHO","date":"2015-09-25","pret":0.00096,"close":20.32}
{"ticker":"ECHO","date":"2015-09-28","pret":-0.03076,"close":19.68}
{"ticker":"ECHO","date":"2015-09-29","pret":-0.02459,"close":19.61}
{"ticker":"ECHO","date":"2015-09-30","pret":0.00507,"close":19.6}
{"ticker":"ECHO","date":"2015-10-01","pret":-0.00965,"close":19.9}
{"ticker":"ECHO","date":"2015-10-02","pret":0.00051,"close":20.88}
{"ticker":"ECHO","date":"2015-10-05","pret":0.06613,"close":21.26}
{"ticker":"ECHO","date":"2015-10-06","pret":0.01517,"close":21.7}
{"ticker":"ECHO","date":"2015-10-07","pret":0.02508,"close":22.45}
{"ticker":"ECHO","date":"2015-10-08","pret":0.02043,"close":22.38}
{"ticker":"ECHO","date":"2015-10-09","pret":0.01117,"close":22.77}
{"ticker":"ECHO","date":"2015-10-12","pret":0.00841,"close":22.26}
{"ticker":"ECHO","date":"2015-10-13","pret":-0.02589,"close":21.86}
{"ticker":"ECHO","date":"2015-10-14","pret":-0.01183,"close":21.88}
{"ticker":"ECHO","date":"2015-10-15","pret":0.00457,"close":21.93}
{"ticker":"ECHO","date":"2015-10-16","pret":0.00364,"close":21.99}
{"ticker":"ECHO","date":"2015-10-19","pret":-0.0105,"close":22.17}
{"ticker":"ECHO","date":"2015-10-20","pret":0.01638,"close":21.73}
{"ticker":"ECHO","date":"2015-10-21","pret":-0.015,"close":21.46}
{"ticker":"ECHO","date":"2015-10-22","pret":-0.01384,"close":21.48}
{"ticker":"ECHO","date":"2015-10-23","pret":-0.00139,"close":21.69}
{"ticker":"ECHO","date":"2015-10-26","pret":-0.00046,"close":20.93}
{"ticker":"ECHO","date":"2015-10-27","pret":-0.02736,"close":18.49}
{"ticker":"ECHO","date":"2015-10-28","pret":-0.12516,"close":17.22}
{"ticker":"ECHO","date":"2015-10-29","pret":0.11941,"close":23.13}
{"ticker":"ECHO","date":"2015-10-30","pret":0.08525,"close":23.79}
{"ticker":"ECHO","date":"2015-11-02","pret":0.05123,"close":24.38}
{"ticker":"ECHO","date":"2015-11-03","pret":0.01417,"close":24.42}
{"ticker":"ECHO","date":"2015-11-04","pret":0.01315,"close":23.05}
{"ticker":"ECHO","date":"2015-11-05","pret":-0.05325,"close":23.66}
{"ticker":"ECHO","date":"2015-11-06","pret":0.01666,"close":24.31}
{"ticker":"ECHO","date":"2015-11-09","pret":0.02922,"close":23.87}
{"ticker":"ECHO","date":"2015-11-10","pret":-0.01701,"close":23.98}
{"ticker":"ECHO","date":"2015-11-11","pret":0.00916,"close":23.37}
{"ticker":"ECHO","date":"2015-11-12","pret":-0.03159,"close":23}
{"ticker":"ECHO","date":"2015-11-13","pret":-0.01466,"close":22.94}
{"ticker":"ECHO","date":"2015-11-16","pret":-0.00697,"close":22.76}
{"ticker":"ECHO","date":"2015-11-17","pret":0.00044,"close":23.34}
{"ticker":"ECHO","date":"2015-11-18","pret":0.02929,"close":23.26}
{"ticker":"ECHO","date":"2015-11-19","pret":-0.01282,"close":23.42}
{"ticker":"ECHO","date":"2015-11-20","pret":0.01239,"close":23.71}
{"ticker":"ECHO","date":"2015-11-23","pret":-0.0017,"close":23.57}
{"ticker":"ECHO","date":"2015-11-24","pret":-0.00597,"close":23.87}
{"ticker":"ECHO","date":"2015-11-25","pret":0.01781,"close":23.87}
{"ticker":"ECHO","date":"2015-11-26"}
{"ticker":"ECHO","date":"2015-11-27","pret":0.00084,"close":23.73}
{"ticker":"ECHO","date":"2015-11-30","pret":0.0021,"close":23.6}
{"ticker":"ECHO","date":"2015-12-01","pret":-0.00969,"close":23.71}
{"ticker":"ECHO","date":"2015-12-02","pret":-0.00212,"close":23.72}
{"ticker":"ECHO","date":"2015-12-03","pret":0.01306,"close":22.81}
{"ticker":"ECHO","date":"2015-12-04","pret":-0.05198,"close":23.11}
{"ticker":"ECHO","date":"2015-12-07","pret":0.01748,"close":22.19}
{"ticker":"ECHO","date":"2015-12-08","pret":-0.04611,"close":21.12}
{"ticker":"ECHO","date":"2015-12-09","pret":-0.04929,"close":20.68}
{"ticker":"ECHO","date":"2015-12-10","pret":-0.01682,"close":21.19}
{"ticker":"ECHO","date":"2015-12-11","pret":0.00869,"close":20.53}
{"ticker":"ECHO","date":"2015-12-14","pret":-0.00917,"close":20.31}
{"ticker":"ECHO","date":"2015-12-15","pret":-0.00389,"close":20.56}
{"ticker":"ECHO","date":"2015-12-16","pret":0.00243,"close":21.25}
{"ticker":"ECHO","date":"2015-12-17"}
{"ticker":"ECHO","date":"2015-12-18","pret":0.01111,"close":20.34}
{"ticker":"ECHO","date":"2015-12-21","pret":-0.02332,"close":20.07}
{"ticker":"ECHO","date":"2015-12-22","pret":-0.01336,"close":20.29}
{"ticker":"ECHO","date":"2015-12-23","pret":0.01925,"close":20.89}
{"ticker":"ECHO","date":"2015-12-24","pret":0.0208,"close":20.86}
{"ticker":"ECHO","date":"2015-12-28","pret":-0.00192,"close":20.3}
{"ticker":"ECHO","date":"2015-12-29","pret":-0.02624,"close":20.35}
{"ticker":"ECHO","date":"2015-12-30","pret":0.01029,"close":20.89}
{"ticker":"ECHO","date":"2015-12-31","pret":0.01066,"close":20.39}
{"ticker":"ECHO","date":"2016-01-04","pret":-0.03633,"close":21.01}
{"ticker":"ECHO","date":"2016-01-05","pret":0.04879,"close":21.4}
{"ticker":"ECL","date":"2015-01-02","pret":-0.0079,"close":104.31}
{"ticker":"ECL","date":"2015-01-05","pret":-0.00825,"close":101.98}
{"ticker":"ECL","date":"2015-01-06","pret":-0.02083,"close":98.93}
{"ticker":"ECL","date":"2015-01-07","pret":-0.01736,"close":100.38}
{"ticker":"ECL","date":"2015-01-08","pret":0.0151,"close":102.62}
{"ticker":"ECL","date":"2015-01-09","pret":0.01078,"close":101.33}
{"ticker":"ECL","date":"2015-01-12","pret":-0.00931,"close":100.76}
{"ticker":"ECL","date":"2015-01-13","pret":-0.00355,"close":101.92}
{"ticker":"ECL","date":"2015-01-14","pret":-0.00973,"close":101.33}
{"ticker":"ECL","date":"2015-01-15","pret":0.01446,"close":100.68}
{"ticker":"ECL","date":"2015-01-16","pret":-0.0078,"close":102.21}
{"ticker":"ECL","date":"2015-01-20","pret":0.02011,"close":102.56}
{"ticker":"ECL","date":"2015-01-21","pret":-0.00574,"close":104}
{"ticker":"ECL","date":"2015-01-22","pret":0.02269,"close":106.37}
{"ticker":"ECL","date":"2015-01-23","pret":0.0161,"close":105.88}
{"ticker":"ECL","date":"2015-01-26","pret":-0.00414,"close":107.02}
{"ticker":"ECL","date":"2015-01-27","pret":-0.0035,"close":106.48}
{"ticker":"ECL","date":"2015-01-28","pret":0.01242,"close":103.58}
{"ticker":"ECL","date":"2015-01-29","pret":-0.03327,"close":104.38}
{"ticker":"ECL","date":"2015-01-30","pret":-0.00426,"close":103.77}
{"ticker":"ECL","date":"2015-02-02","pret":-0.00477,"close":103.49}
{"ticker":"ECL","date":"2015-02-03","pret":0.01337,"close":106.08}
{"ticker":"ECL","date":"2015-02-04","pret":0.01991,"close":104.44}
{"ticker":"ECL","date":"2015-02-05","pret":-0.00834,"close":106.38}
{"ticker":"ECL","date":"2015-02-06","pret":0.01408,"close":106.68}
{"ticker":"ECL","date":"2015-02-09","pret":-0.00019,"close":107.24}
{"ticker":"ECL","date":"2015-02-10","pret":0.00952,"close":108.33}
{"ticker":"ECL","date":"2015-02-11","pret":0.00593,"close":109.31}
{"ticker":"ECL","date":"2015-02-12","pret":0.01649,"close":110.77}
{"ticker":"ECL","date":"2015-02-13","pret":0.00878,"close":111.62}
{"ticker":"ECL","date":"2015-02-17","pret":0.00566,"close":111.67}
{"ticker":"ECL","date":"2015-02-18","pret":-0.00296,"close":111.56}
{"ticker":"ECL","date":"2015-02-19","pret":-0.00423,"close":111.77}
{"ticker":"ECL","date":"2015-02-20","pret":0.00791,"close":112.53}
{"ticker":"ECL","date":"2015-02-23","pret":0.00304,"close":111.41}
{"ticker":"ECL","date":"2015-02-24","pret":-0.00752,"close":113}
{"ticker":"ECL","date":"2015-02-25","pret":0.01579,"close":115.65}
{"ticker":"ECL","date":"2015-02-26","pret":0.02032,"close":116.15}
{"ticker":"ECL","date":"2015-02-27","pret":0.00571,"close":115.54}
{"ticker":"ECL","date":"2015-03-02","pret":-0.00397,"close":115.96}
{"ticker":"ECL","date":"2015-03-03","pret":-0.00199,"close":116.19}
{"ticker":"ECL","date":"2015-03-04","pret":0.00424,"close":116.18}
{"ticker":"ECL","date":"2015-03-05","pret":0.00826,"close":116.77}
{"ticker":"ECL","date":"2015-03-06","pret":-0.00206,"close":114.69}
{"ticker":"ECL","date":"2015-03-09","pret":-0.01566,"close":115.88}
{"ticker":"ECL","date":"2015-03-10","pret":0.00052,"close":114.89}
{"ticker":"ECL","date":"2015-03-11","pret":-0.00209,"close":114.5}
{"ticker":"ECL","date":"2015-03-12","pret":-0.00061,"close":115.81}
{"ticker":"ECL","date":"2015-03-13","pret":0.00766,"close":114.47}
{"ticker":"ECL","date":"2015-03-16","pret":-0.00469,"close":115.17}
{"ticker":"ECL","date":"2015-03-17","pret":-0.00323,"close":114.31}
{"ticker":"ECL","date":"2015-03-18","pret":-0.00473,"close":115.7}
{"ticker":"ECL","date":"2015-03-19","pret":0.01126,"close":115.01}
{"ticker":"ECL","date":"2015-03-20","pret":0.00511,"close":115.27}
{"ticker":"ECL","date":"2015-03-23","pret":-0.00251,"close":114.28}
{"ticker":"ECL","date":"2015-03-24","pret":-0.01027,"close":113.58}
{"ticker":"ECL","date":"2015-03-25","pret":-0.00096,"close":113.82}
{"ticker":"ECL","date":"2015-03-26","pret":-0.0058,"close":114.26}
{"ticker":"ECL","date":"2015-03-27","pret":0.00554,"close":114.24}
{"ticker":"ECL","date":"2015-03-30","pret":0.00655,"close":114.79}
{"ticker":"ECL","date":"2015-03-31","pret":-0.00489,"close":114.38}
{"ticker":"ECL","date":"2015-04-01","pret":0.00044,"close":113.54}
{"ticker":"ECL","date":"2015-04-02","pret":-0.01072,"close":113.37}
{"ticker":"ECL","date":"2015-04-06","pret":0.00044,"close":114.64}
{"ticker":"ECL","date":"2015-04-07","pret":0.01203,"close":114.57}
{"ticker":"ECL","date":"2015-04-08","pret":0.00113,"close":115.34}
{"ticker":"ECL","date":"2015-04-09","pret":0.00686,"close":115.86}
{"ticker":"ECL","date":"2015-04-10","pret":0.00432,"close":116.36}
{"ticker":"ECL","date":"2015-04-13","pret":0.00078,"close":115.43}
{"ticker":"ECL","date":"2015-04-14","pret":-0.00518,"close":116.15}
{"ticker":"ECL","date":"2015-04-15","pret":0.00759,"close":117.02}
{"ticker":"ECL","date":"2015-04-16","pret":0.00189,"close":116.83}
{"ticker":"ECL","date":"2015-04-17","pret":-0.00438,"close":115.2}
{"ticker":"ECL","date":"2015-04-20","pret":-0.00086,"close":116.15}
{"ticker":"ECL","date":"2015-04-21","pret":0.00215,"close":115.88}
{"ticker":"ECL","date":"2015-04-22","pret":-0.00302,"close":116.05}
{"ticker":"ECL","date":"2015-04-23","pret":0.00112,"close":115.85}
{"ticker":"ECL","date":"2015-04-24","pret":-0.00103,"close":115.59}
{"ticker":"ECL","date":"2015-04-27","pret":0.00258,"close":116.09}
{"ticker":"ECL","date":"2015-04-28","pret":-0.02061,"close":112.97}
{"ticker":"ECL","date":"2015-04-29","pret":-0.01113,"close":114.41}
{"ticker":"ECL","date":"2015-04-30","pret":0.01333,"close":111.98}
{"ticker":"ECL","date":"2015-05-01","pret":-0.01582,"close":113.95}
{"ticker":"ECL","date":"2015-05-04","pret":0.01739,"close":113.97}
{"ticker":"ECL","date":"2015-05-05","pret":0.0014,"close":112.36}
{"ticker":"ECL","date":"2015-05-06","pret":-0.01417,"close":112.5}
{"ticker":"ECL","date":"2015-05-07","pret":-0.00444,"close":113.28}
{"ticker":"ECL","date":"2015-05-08","pret":0.00205,"close":114.79}
{"ticker":"ECL","date":"2015-05-11","pret":0.01587,"close":113.58}
{"ticker":"ECL","date":"2015-05-12","pret":-0.01188,"close":113.45}
{"ticker":"ECL","date":"2015-05-13","pret":0.00521,"close":114.01}
{"ticker":"ECL","date":"2015-05-14","pret":0.01112,"close":115.99}
{"ticker":"ECL","date":"2015-05-15","pret":0.01005,"close":116.12}
{"ticker":"ECL","date":"2015-05-18","pret":-0.00276,"close":115.85}
{"ticker":"ECL","date":"2015-05-19","pret":0.00492,"close":115.73}
{"ticker":"ECL","date":"2015-05-20","pret":-0.00215,"close":115.57}
{"ticker":"ECL","date":"2015-05-21","pret":-0.00484,"close":116.04}
{"ticker":"ECL","date":"2015-05-22","pret":0.00147,"close":115.26}
{"ticker":"ECL","date":"2015-05-26","pret":-0.00607,"close":113.82}
{"ticker":"ECL","date":"2015-05-27","pret":-0.00953,"close":114.45}
{"ticker":"ECL","date":"2015-05-28","pret":0.00053,"close":114.8}
{"ticker":"ECL","date":"2015-05-29","pret":0.00935,"close":114.65}
{"ticker":"ECL","date":"2015-06-01","pret":0.00035,"close":115.06}
{"ticker":"ECL","date":"2015-06-02","pret":-0.00663,"close":115.67}
{"ticker":"ECL","date":"2015-06-03","pret":0.0152,"close":116.36}
{"ticker":"ECL","date":"2015-06-04","pret":-0.00346,"close":114.02}
{"ticker":"ECL","date":"2015-06-05","pret":-0.01763,"close":114.01}
{"ticker":"ECL","date":"2015-06-08","pret":0.00378,"close":113.6}
{"ticker":"ECL","date":"2015-06-09","pret":-0.00079,"close":113.66}
{"ticker":"ECL","date":"2015-06-10","pret":0.00289,"close":115.61}
{"ticker":"ECL","date":"2015-06-11","pret":0.01477,"close":115.71}
{"ticker":"ECL","date":"2015-06-12","pret":-0.00562,"close":114.26}
{"ticker":"ECL","date":"2015-06-15","pret":-0.01117,"close":113.88}
{"ticker":"ECL","date":"2015-06-16","pret":-0.00132,"close":114.45}
{"ticker":"ECL","date":"2015-06-17","pret":0.01005,"close":115.04}
{"ticker":"ECL","date":"2015-06-18","pret":0.00546,"close":117.22}
{"ticker":"ECL","date":"2015-06-19","pret":0.0157,"close":117.17}
{"ticker":"ECL","date":"2015-06-22","pret":0.00068,"close":117.73}
{"ticker":"ECL","date":"2015-06-23","pret":0.00357,"close":117.22}
{"ticker":"ECL","date":"2015-06-24","pret":-0.008,"close":116.26}
{"ticker":"ECL","date":"2015-06-25","pret":-0.0066,"close":115.96}
{"ticker":"ECL","date":"2015-06-26","pret":0.00172,"close":115.73}
{"ticker":"ECL","date":"2015-06-29","pret":-0.01427,"close":112.93}
{"ticker":"ECL","date":"2015-06-30","pret":-0.00972,"close":113.07}
{"ticker":"ECL","date":"2015-07-01","pret":-0.00018,"close":113.2}
{"ticker":"ECL","date":"2015-07-02","pret":0.00097,"close":112.81}
{"ticker":"ECL","date":"2015-07-06","pret":-0.0189,"close":111.9}
{"ticker":"ECL","date":"2015-07-07","pret":0.00224,"close":112.18}
{"ticker":"ECL","date":"2015-07-08","pret":-0.0052,"close":110.62}
{"ticker":"ECL","date":"2015-07-09","pret":0.00796,"close":110.61}
{"ticker":"ECL","date":"2015-07-10","pret":-0.00393,"close":112.28}
{"ticker":"ECL","date":"2015-07-13","pret":0.01324,"close":113.73}
{"ticker":"ECL","date":"2015-07-14","pret":0.00308,"close":114.7}
{"ticker":"ECL","date":"2015-07-15","pret":0.00964,"close":114.6}
{"ticker":"ECL","date":"2015-07-16","pret":0.00313,"close":114.7}
{"ticker":"ECL","date":"2015-07-17","pret":-0.00523,"close":112.78}
{"ticker":"ECL","date":"2015-07-20","pret":-0.0155,"close":112.77}
{"ticker":"ECL","date":"2015-07-21","pret":0.00248,"close":112.57}
{"ticker":"ECL","date":"2015-07-22","pret":-0.00488,"close":111.85}
{"ticker":"ECL","date":"2015-07-23","pret":-0.00437,"close":111.24}
{"ticker":"ECL","date":"2015-07-24","pret":-0.00636,"close":109.53}
{"ticker":"ECL","date":"2015-07-27","pret":-0.02034,"close":108.39}
{"ticker":"ECL","date":"2015-07-28","pret":-0.0057,"close":113.77}
{"ticker":"ECL","date":"2015-07-29","pret":0.0495,"close":115.32}
{"ticker":"ECL","date":"2015-07-30","pret":0.01274,"close":116.1}
{"ticker":"ECL","date":"2015-07-31","pret":0.01001,"close":115.81}
{"ticker":"ECL","date":"2015-08-03","pret":-0.01079,"close":115.28}
{"ticker":"ECL","date":"2015-08-04","pret":0.00554,"close":115.32}
{"ticker":"ECL","date":"2015-08-05","pret":0.00731,"close":116.75}
{"ticker":"ECL","date":"2015-08-06","pret":-0.00172,"close":116.31}
{"ticker":"ECL","date":"2015-08-07","pret":-0.00352,"close":114.36}
{"ticker":"ECL","date":"2015-08-10","pret":-0.00934,"close":116.59}
{"ticker":"ECL","date":"2015-08-11","pret":0.00252,"close":115.93}
{"ticker":"ECL","date":"2015-08-12","pret":0.00043,"close":115.04}
{"ticker":"ECL","date":"2015-08-13","pret":-0.00121,"close":115.28}
{"ticker":"ECL","date":"2015-08-14","pret":0.00217,"close":116.48}
{"ticker":"ECL","date":"2015-08-17","pret":0.00561,"close":116.35}
{"ticker":"ECL","date":"2015-08-18","pret":-0.00112,"close":115.9}
{"ticker":"ECL","date":"2015-08-19","pret":-0.00779,"close":114.86}
{"ticker":"ECL","date":"2015-08-20","pret":-0.00908,"close":112.62}
{"ticker":"ECL","date":"2015-08-21","pret":-0.01912,"close":109.9}
{"ticker":"ECL","date":"2015-08-24","pret":-0.06888,"close":105.35}
{"ticker":"ECL","date":"2015-08-25","pret":0.04364,"close":104.53}
{"ticker":"ECL","date":"2015-08-26","pret":-0.02374,"close":106.49}
{"ticker":"ECL","date":"2015-08-27","pret":0.01555,"close":109.92}
{"ticker":"ECL","date":"2015-08-28","pret":0.01139,"close":110.46}
{"ticker":"ECL","date":"2015-08-31","pret":-0.00027,"close":109.14}
{"ticker":"ECL","date":"2015-09-01","pret":-0.0247,"close":105.42}
{"ticker":"ECL","date":"2015-09-02","pret":-0.00009,"close":107.98}
{"ticker":"ECL","date":"2015-09-03","pret":0.01874,"close":108.83}
{"ticker":"ECL","date":"2015-09-04","pret":-0.01482,"close":106.54}
{"ticker":"ECL","date":"2015-09-08","pret":0.01104,"close":108.59}
{"ticker":"ECL","date":"2015-09-09","pret":0.01774,"close":110.52}
{"ticker":"ECL","date":"2015-09-10","pret":-0.00163,"close":110.44}
{"ticker":"ECL","date":"2015-09-11","pret":-0.00692,"close":109.99}
{"ticker":"ECL","date":"2015-09-14","pret":0.00574,"close":108.92}
{"ticker":"ECL","date":"2015-09-15","pret":-0.00456,"close":110.21}
{"ticker":"ECL","date":"2015-09-16","pret":0.00565,"close":113.6}
{"ticker":"ECL","date":"2015-09-17","pret":0.0297,"close":113.54}
{"ticker":"ECL","date":"2015-09-18","pret":-0.01019,"close":112.55}
{"ticker":"ECL","date":"2015-09-21","pret":0.00701,"close":112.73}
{"ticker":"ECL","date":"2015-09-22","pret":-0.01416,"close":110.86}
{"ticker":"ECL","date":"2015-09-23","pret":-0.0044,"close":110.04}
{"ticker":"ECL","date":"2015-09-24","pret":-0.01781,"close":110.54}
{"ticker":"ECL","date":"2015-09-25","pret":0.02213,"close":110.46}
{"ticker":"ECL","date":"2015-09-28","pret":-0.01764,"close":107.32}
{"ticker":"ECL","date":"2015-09-29","pret":-0.01648,"close":108.36}
{"ticker":"ECL","date":"2015-09-30","pret":0.01447,"close":109.72}
{"ticker":"ECL","date":"2015-10-01","pret":0.00811,"close":112.33}
{"ticker":"ECL","date":"2015-10-02","pret":0.00606,"close":114.2}
{"ticker":"ECL","date":"2015-10-05","pret":0.03605,"close":115.74}
{"ticker":"ECL","date":"2015-10-06","pret":0.00685,"close":117.19}
{"ticker":"ECL","date":"2015-10-07","pret":0.01509,"close":118.27}
{"ticker":"ECL","date":"2015-10-08","pret":0.00518,"close":120.53}
{"ticker":"ECL","date":"2015-10-09","pret":0.00751,"close":120.54}
{"ticker":"ECL","date":"2015-10-12","pret":0.00962,"close":120.57}
{"ticker":"ECL","date":"2015-10-13","pret":-0.00434,"close":120.16}
{"ticker":"ECL","date":"2015-10-14","pret":0.00417,"close":121.34}
{"ticker":"ECL","date":"2015-10-15","pret":0.01216,"close":121.58}
{"ticker":"ECL","date":"2015-10-16","pret":0.00484,"close":122.1}
{"ticker":"ECL","date":"2015-10-19","pret":-0.01252,"close":119.38}
{"ticker":"ECL","date":"2015-10-20","pret":-0.01284,"close":119.43}
{"ticker":"ECL","date":"2015-10-21","pret":0.00644,"close":117.9}
{"ticker":"ECL","date":"2015-10-22","pret":-0.00905,"close":120.55}
{"ticker":"ECL","date":"2015-10-23","pret":0.02024,"close":119.99}
{"ticker":"ECL","date":"2015-10-26","pret":-0.00845,"close":119.58}
{"ticker":"ECL","date":"2015-10-27","pret":-0.0097,"close":118.53}
{"ticker":"ECL","date":"2015-10-28","pret":-0.00353,"close":119.59}
{"ticker":"ECL","date":"2015-10-29","pret":0.0032,"close":119.93}
{"ticker":"ECL","date":"2015-10-30","pret":0.0072,"close":120.35}
{"ticker":"ECL","date":"2015-11-02","pret":-0.03212,"close":117.99}
{"ticker":"ECL","date":"2015-11-03","pret":0.01623,"close":120.04}
{"ticker":"ECL","date":"2015-11-04","pret":0.02113,"close":117.49}
{"ticker":"ECL","date":"2015-11-05","pret":-0.02793,"close":117.64}
{"ticker":"ECL","date":"2015-11-06","pret":-0.00222,"close":117.4}
{"ticker":"ECL","date":"2015-11-09","pret":0.00231,"close":115.96}
{"ticker":"ECL","date":"2015-11-10","pret":-0.0134,"close":116.35}
{"ticker":"ECL","date":"2015-11-11","pret":0.00827,"close":117.47}
{"ticker":"ECL","date":"2015-11-12","pret":-0.00129,"close":115.15}
{"ticker":"ECL","date":"2015-11-13","pret":-0.0141,"close":116.43}
{"ticker":"ECL","date":"2015-11-16","pret":0.01212,"close":116.7}
{"ticker":"ECL","date":"2015-11-17","pret":0.00395,"close":116.75}
{"ticker":"ECL","date":"2015-11-18","pret":0.00017,"close":118.32}
{"ticker":"ECL","date":"2015-11-19","pret":0.01116,"close":117.91}
{"ticker":"ECL","date":"2015-11-20","pret":0.00296,"close":118.13}
{"ticker":"ECL","date":"2015-11-23","pret":-0.00254,"close":119.52}
{"ticker":"ECL","date":"2015-11-24","pret":0.01179,"close":119.72}
{"ticker":"ECL","date":"2015-11-25","pret":0.00025,"close":119.02}
{"ticker":"ECL","date":"2015-11-26"}
{"ticker":"ECL","date":"2015-11-27","pret":-0.00604,"close":118.91}
{"ticker":"ECL","date":"2015-11-30","pret":0.00311,"close":119.16}
{"ticker":"ECL","date":"2015-12-01","pret":0.00293,"close":119.67}
{"ticker":"ECL","date":"2015-12-02","pret":-0.00142,"close":118.64}
{"ticker":"ECL","date":"2015-12-03","pret":-0.00302,"close":117.89}
{"ticker":"ECL","date":"2015-12-04","pret":-0.00641,"close":119.23}
{"ticker":"ECL","date":"2015-12-07","pret":0.00338,"close":118.36}
{"ticker":"ECL","date":"2015-12-08","pret":-0.01315,"close":116.37}
{"ticker":"ECL","date":"2015-12-09","pret":-0.00188,"close":116.95}
{"ticker":"ECL","date":"2015-12-10","pret":-0.00128,"close":115.96}
{"ticker":"ECL","date":"2015-12-11","pret":-0.02227,"close":112.39}
{"ticker":"ECL","date":"2015-12-14","pret":-0.01724,"close":113.64}
{"ticker":"ECL","date":"2015-12-15","pret":0.021,"close":115.07}
{"ticker":"ECL","date":"2015-12-16","pret":0.00973,"close":117.89}
{"ticker":"ECL","date":"2015-12-17"}
{"ticker":"ECL","date":"2015-12-18","pret":-0.00442,"close":112.62}
{"ticker":"ECL","date":"2015-12-21","pret":-0.01611,"close":113.22}
{"ticker":"ECL","date":"2015-12-22","pret":0.00581,"close":114.42}
{"ticker":"ECL","date":"2015-12-23","pret":0.01299,"close":116.5}
{"ticker":"ECL","date":"2015-12-24","pret":0.00622,"close":115.78}
{"ticker":"ECL","date":"2015-12-28","pret":-0.00752,"close":115.47}
{"ticker":"ECL","date":"2015-12-29","pret":0.00932,"close":116.39}
{"ticker":"ECL","date":"2015-12-30","pret":-0.00198,"close":115.43}
{"ticker":"ECL","date":"2015-12-31","pret":-0.00978,"close":114.38}
{"ticker":"ECL","date":"2016-01-04","pret":-0.01878,"close":112.49}
{"ticker":"ECL","date":"2016-01-05","pret":-0.0031,"close":112.9}
{"ticker":"ECOL","date":"2015-01-02","pret":-0.02709,"close":41.38}
{"ticker":"ECOL","date":"2015-01-05","pret":0.0196,"close":39.97}
{"ticker":"ECOL","date":"2015-01-06","pret":-0.03205,"close":39.04}
{"ticker":"ECOL","date":"2015-01-07","pret":-0.01616,"close":39.24}
{"ticker":"ECOL","date":"2015-01-08","pret":0.00508,"close":39.49}
{"ticker":"ECOL","date":"2015-01-09","pret":0.00202,"close":39.37}
{"ticker":"ECOL","date":"2015-01-12","pret":-0.00812,"close":39.19}
{"ticker":"ECOL","date":"2015-01-13","pret":0.00787,"close":39.7}
{"ticker":"ECOL","date":"2015-01-14","pret":-0.00431,"close":40.89}
{"ticker":"ECOL","date":"2015-01-15","pret":0.03812,"close":40.89}
{"ticker":"ECOL","date":"2015-01-16","pret":-0.00073,"close":41.44}
{"ticker":"ECOL","date":"2015-01-20","pret":0.0124,"close":41.16}
{"ticker":"ECOL","date":"2015-01-21","pret":-0.0124,"close":41.28}
{"ticker":"ECOL","date":"2015-01-22","pret":0.01288,"close":42.82}
{"ticker":"ECOL","date":"2015-01-23","pret":0.03114,"close":42.59}
{"ticker":"ECOL","date":"2015-01-26","pret":-0.0061,"close":42.96}
{"ticker":"ECOL","date":"2015-01-27","pret":-0.00118,"close":42.33}
{"ticker":"ECOL","date":"2015-01-28","pret":0.00165,"close":41.9}
{"ticker":"ECOL","date":"2015-01-29","pret":-0.01256,"close":42.32}
{"ticker":"ECOL","date":"2015-01-30","pret":0.00024,"close":41.46}
{"ticker":"ECOL","date":"2015-02-02","pret":-0.01319,"close":42.57}
{"ticker":"ECOL","date":"2015-02-03","pret":0.03488,"close":43.8}
{"ticker":"ECOL","date":"2015-02-04","pret":0.01665,"close":43.54}
{"ticker":"ECOL","date":"2015-02-05","pret":0.00458,"close":44.61}
{"ticker":"ECOL","date":"2015-02-06","pret":0.01765,"close":44.85}
{"ticker":"ECOL","date":"2015-02-09","pret":0.00425,"close":43.78}
{"ticker":"ECOL","date":"2015-02-10","pret":-0.01508,"close":43.3}
{"ticker":"ECOL","date":"2015-02-11","pret":-0.01715,"close":43}
{"ticker":"ECOL","date":"2015-02-12","pret":0.00184,"close":44.4}
{"ticker":"ECOL","date":"2015-02-13","pret":0.02322,"close":43.98}
{"ticker":"ECOL","date":"2015-02-17","pret":-0.01131,"close":44.93}
{"ticker":"ECOL","date":"2015-02-18","pret":0.01759,"close":45.47}
{"ticker":"ECOL","date":"2015-02-19","pret":0.01112,"close":46.36}
{"ticker":"ECOL","date":"2015-02-20","pret":0.02144,"close":46.55}
{"ticker":"ECOL","date":"2015-02-23","pret":0.00389,"close":46.36}
{"ticker":"ECOL","date":"2015-02-24","pret":-0.00281,"close":45.97}
{"ticker":"ECOL","date":"2015-02-25","pret":-0.00978,"close":46.56}
{"ticker":"ECOL","date":"2015-02-26","pret":0.01924,"close":47.5}
{"ticker":"ECOL","date":"2015-02-27","pret":0.00768,"close":48.82}
{"ticker":"ECOL","date":"2015-03-02","pret":0.03917,"close":48.77}
{"ticker":"ECOL","date":"2015-03-03","pret":-0.00986,"close":48.9}
{"ticker":"ECOL","date":"2015-03-04","pret":0.03148,"close":51.75}
{"ticker":"ECOL","date":"2015-03-05","pret":0.03806,"close":51.59}
{"ticker":"ECOL","date":"2015-03-06","pret":-0.01532,"close":51.1}
{"ticker":"ECOL","date":"2015-03-09","pret":-0.00176,"close":51.13}
{"ticker":"ECOL","date":"2015-03-10","pret":-0.00688,"close":49.97}
{"ticker":"ECOL","date":"2015-03-11","pret":-0.0163,"close":49.99}
{"ticker":"ECOL","date":"2015-03-12","pret":0.0028,"close":49.5}
{"ticker":"ECOL","date":"2015-03-13","pret":-0.01206,"close":48.92}
{"ticker":"ECOL","date":"2015-03-16","pret":-0.00833,"close":49.27}
{"ticker":"ECOL","date":"2015-03-17","pret":0.00306,"close":49.57}
{"ticker":"ECOL","date":"2015-03-18","pret":0.00608,"close":49.49}
{"ticker":"ECOL","date":"2015-03-19","pret":-0.00527,"close":49.63}
{"ticker":"ECOL","date":"2015-03-20","pret":0.00547,"close":49.44}
{"ticker":"ECOL","date":"2015-03-23","pret":-0.00486,"close":49.39}
{"ticker":"ECOL","date":"2015-03-24","pret":0.00061,"close":49.4}
{"ticker":"ECOL","date":"2015-03-25","pret":0.00182,"close":48.12}
{"ticker":"ECOL","date":"2015-03-26","pret":-0.02918,"close":48.78}
{"ticker":"ECOL","date":"2015-03-27","pret":0.0147,"close":49}
{"ticker":"ECOL","date":"2015-03-30","pret":0.01002,"close":49.58}
{"ticker":"ECOL","date":"2015-03-31","pret":0.00386,"close":49.97}
{"ticker":"ECOL","date":"2015-04-01","pret":0.01149,"close":50.08}
{"ticker":"ECOL","date":"2015-04-02","pret":0.0052,"close":50.67}
{"ticker":"ECOL","date":"2015-04-06","pret":0.00279,"close":51.49}
{"ticker":"ECOL","date":"2015-04-07","pret":0.02318,"close":50.46}
{"ticker":"ECOL","date":"2015-04-08","pret":-0.01823,"close":50.57}
{"ticker":"ECOL","date":"2015-04-09","pret":-0.00099,"close":49.39}
{"ticker":"ECOL","date":"2015-04-10","pret":-0.01737,"close":49.37}
{"ticker":"ECOL","date":"2015-04-13","pret":-0.00404,"close":49.26}
{"ticker":"ECOL","date":"2015-04-14","pret":-0.00588,"close":49.42}
{"ticker":"ECOL","date":"2015-04-15","pret":0.00972,"close":50.39}
{"ticker":"ECOL","date":"2015-04-16","pret":0.01022,"close":50.78}
{"ticker":"ECOL","date":"2015-04-17","pret":0.00715,"close":49.17}
{"ticker":"ECOL","date":"2015-04-20","pret":-0.02608,"close":48.63}
{"ticker":"ECOL","date":"2015-04-21","pret":-0.01104,"close":48.53}
{"ticker":"ECOL","date":"2015-04-22","pret":-0.00371,"close":48.69}
{"ticker":"ECOL","date":"2015-04-23","pret":0.00082,"close":49.12}
{"ticker":"ECOL","date":"2015-04-24","pret":0.01168,"close":49.43}
{"ticker":"ECOL","date":"2015-04-27","pret":0.00508,"close":49}
{"ticker":"ECOL","date":"2015-04-28","pret":-0.00426,"close":49.96}
{"ticker":"ECOL","date":"2015-04-29","pret":0.01435,"close":49.25}
{"ticker":"ECOL","date":"2015-04-30","pret":-0.02293,"close":46.91}
{"ticker":"ECOL","date":"2015-05-01","pret":-0.03723,"close":46.77}
{"ticker":"ECOL","date":"2015-05-04","pret":-0.00513,"close":47.08}
{"ticker":"ECOL","date":"2015-05-05","pret":0.00917,"close":47.21}
{"ticker":"ECOL","date":"2015-05-06","pret":0.00297,"close":48.29}
{"ticker":"ECOL","date":"2015-05-07","pret":0.02177,"close":47.41}
{"ticker":"ECOL","date":"2015-05-08","pret":-0.00727,"close":46.67}
{"ticker":"ECOL","date":"2015-05-11","pret":-0.02813,"close":46.26}
{"ticker":"ECOL","date":"2015-05-12","pret":-0.01404,"close":45.99}
{"ticker":"ECOL","date":"2015-05-13","pret":0.00196,"close":45.79}
{"ticker":"ECOL","date":"2015-05-14","pret":-0.00152,"close":46.57}
{"ticker":"ECOL","date":"2015-05-15","pret":0.00758,"close":46.35}
{"ticker":"ECOL","date":"2015-05-18","pret":-0.00715,"close":46.63}
{"ticker":"ECOL","date":"2015-05-19","pret":0.01617,"close":47.65}
{"ticker":"ECOL","date":"2015-05-20","pret":0.01696,"close":47.75}
{"ticker":"ECOL","date":"2015-05-21","pret":0.0065,"close":47.42}
{"ticker":"ECOL","date":"2015-05-22","pret":-0.01156,"close":47.28}
{"ticker":"ECOL","date":"2015-05-26","pret":-0.00487,"close":45.59}
{"ticker":"ECOL","date":"2015-05-27","pret":-0.02909,"close":46.89}
{"ticker":"ECOL","date":"2015-05-28","pret":0.02504,"close":46.35}
{"ticker":"ECOL","date":"2015-05-29","pret":-0.01374,"close":46.11}
{"ticker":"ECOL","date":"2015-06-01","pret":-0.00151,"close":46.46}
{"ticker":"ECOL","date":"2015-06-02","pret":0.00173,"close":46.39}
{"ticker":"ECOL","date":"2015-06-03","pret":0.00453,"close":47.43}
{"ticker":"ECOL","date":"2015-06-04","pret":0.01198,"close":46.91}
{"ticker":"ECOL","date":"2015-06-05","pret":-0.0064,"close":47.5}
{"ticker":"ECOL","date":"2015-06-08","pret":0.01064,"close":47.07}
{"ticker":"ECOL","date":"2015-06-09","pret":-0.00829,"close":47.92}
{"ticker":"ECOL","date":"2015-06-10","pret":0.02924,"close":48.45}
{"ticker":"ECOL","date":"2015-06-11","pret":0.0031,"close":48.73}
{"ticker":"ECOL","date":"2015-06-12","pret":0.00741,"close":48.65}
{"ticker":"ECOL","date":"2015-06-15","pret":-0.00638,"close":48.16}
{"ticker":"ECOL","date":"2015-06-16","pret":-0.01058,"close":48.41}
{"ticker":"ECOL","date":"2015-06-17","pret":0.01141,"close":48.6}
{"ticker":"ECOL","date":"2015-06-18","pret":0.00883,"close":49.66}
{"ticker":"ECOL","date":"2015-06-19","pret":0.01803,"close":50.53}
{"ticker":"ECOL","date":"2015-06-22","pret":0.0242,"close":50.63}
{"ticker":"ECOL","date":"2015-06-23","pret":-0.00728,"close":49.61}
{"ticker":"ECOL","date":"2015-06-24","pret":-0.02297,"close":48.59}
{"ticker":"ECOL","date":"2015-06-25","pret":-0.01547,"close":48.71}
{"ticker":"ECOL","date":"2015-06-26","pret":0.00266,"close":49.78}
{"ticker":"ECOL","date":"2015-06-29","pret":0.00957,"close":48.32}
{"ticker":"ECOL","date":"2015-06-30","pret":-0.01862,"close":48.72}
{"ticker":"ECOL","date":"2015-07-01","pret":0.01415,"close":49.68}
{"ticker":"ECOL","date":"2015-07-02","pret":0.01013,"close":48.4}
{"ticker":"ECOL","date":"2015-07-06","pret":-0.03174,"close":47.5}
{"ticker":"ECOL","date":"2015-07-07","pret":-0.0113,"close":46.29}
{"ticker":"ECOL","date":"2015-07-08","pret":-0.03817,"close":45.61}
{"ticker":"ECOL","date":"2015-07-09","pret":0.00632,"close":46.07}
{"ticker":"ECOL","date":"2015-07-10","pret":0.0108,"close":46.34}
{"ticker":"ECOL","date":"2015-07-13","pret":-0.01167,"close":46.05}
{"ticker":"ECOL","date":"2015-07-14","pret":-0.00109,"close":45.96}
{"ticker":"ECOL","date":"2015-07-15","pret":-0.00109,"close":45.59}
{"ticker":"ECOL","date":"2015-07-16","pret":-0.00218,"close":46.42}
{"ticker":"ECOL","date":"2015-07-17","pret":0.00653,"close":45.6}
{"ticker":"ECOL","date":"2015-07-20","pret":-0.01178,"close":45.07}
{"ticker":"ECOL","date":"2015-07-21","pret":-0.01081,"close":44.61}
{"ticker":"ECOL","date":"2015-07-22","pret":-0.01385,"close":44.85}
{"ticker":"ECOL","date":"2015-07-23","pret":0.0143,"close":44.63}
{"ticker":"ECOL","date":"2015-07-24","pret":-0.0134,"close":44.43}
{"ticker":"ECOL","date":"2015-07-27","pret":-0.00586,"close":44.05}
{"ticker":"ECOL","date":"2015-07-28","pret":0.00248,"close":44.27}
{"ticker":"ECOL","date":"2015-07-29","pret":-0.00271,"close":44.49}
{"ticker":"ECOL","date":"2015-07-30","pret":0.00203,"close":45.99}
{"ticker":"ECOL","date":"2015-07-31","pret":0.04242,"close":45.89}
{"ticker":"ECOL","date":"2015-08-03","pret":-0.01087,"close":45.23}
{"ticker":"ECOL","date":"2015-08-04","pret":-0.01609,"close":45.5}
{"ticker":"ECOL","date":"2015-08-05","pret":0.01522,"close":45.42}
{"ticker":"ECOL","date":"2015-08-06","pret":-0.02527,"close":48.64}
{"ticker":"ECOL","date":"2015-08-07","pret":0.08206,"close":48.75}
{"ticker":"ECOL","date":"2015-08-10","pret":0.01376,"close":50.22}
{"ticker":"ECOL","date":"2015-08-11","pret":0.01558,"close":50.94}
{"ticker":"ECOL","date":"2015-08-12","pret":0.03065,"close":50.96}
{"ticker":"ECOL","date":"2015-08-13","pret":-0.00743,"close":51.38}
{"ticker":"ECOL","date":"2015-08-14","pret":0.0047,"close":51.52}
{"ticker":"ECOL","date":"2015-08-17","pret":0,"close":52.61}
{"ticker":"ECOL","date":"2015-08-18","pret":0.02221,"close":51.75}
{"ticker":"ECOL","date":"2015-08-19","pret":-0.01423,"close":50.78}
{"ticker":"ECOL","date":"2015-08-20","pret":-0.02253,"close":50.1}
{"ticker":"ECOL","date":"2015-08-21","pret":-0.02488,"close":50.64}
{"ticker":"ECOL","date":"2015-08-24","pret":-0.01824,"close":48.67}
{"ticker":"ECOL","date":"2015-08-25","pret":0.04233,"close":48.62}
{"ticker":"ECOL","date":"2015-08-26","pret":-0.01539,"close":47.7}
{"ticker":"ECOL","date":"2015-08-27","pret":-0.03588,"close":47.8}
{"ticker":"ECOL","date":"2015-08-28","pret":-0.00796,"close":49.42}
{"ticker":"ECOL","date":"2015-08-31","pret":0.03514,"close":49.96}
{"ticker":"ECOL","date":"2015-09-01","pret":-0.00061,"close":49.7}
{"ticker":"ECOL","date":"2015-09-02","pret":0.01892,"close":49.9}
{"ticker":"ECOL","date":"2015-09-03","pret":-0.0032,"close":49.36}
{"ticker":"ECOL","date":"2015-09-04","pret":-0.02944,"close":49.24}
{"ticker":"ECOL","date":"2015-09-08","pret":0.02984,"close":49.46}
{"ticker":"ECOL","date":"2015-09-09","pret":-0.01005,"close":48.79}
{"ticker":"ECOL","date":"2015-09-10","pret":-0.01629,"close":48.47}
{"ticker":"ECOL","date":"2015-09-11","pret":-0.01094,"close":48.84}
{"ticker":"ECOL","date":"2015-09-14","pret":0.01422,"close":47.77}
{"ticker":"ECOL","date":"2015-09-15","pret":-0.02026,"close":48.36}
{"ticker":"ECOL","date":"2015-09-16","pret":0.01307,"close":48.36}
{"ticker":"ECOL","date":"2015-09-17","pret":-0.00227,"close":48.31}
{"ticker":"ECOL","date":"2015-09-18","pret":-0.01415,"close":47.9}
{"ticker":"ECOL","date":"2015-09-21","pret":0.00939,"close":47.69}
{"ticker":"ECOL","date":"2015-09-22","pret":-0.02055,"close":46.98}
{"ticker":"ECOL","date":"2015-09-23","pret":-0.00531,"close":46.42}
{"ticker":"ECOL","date":"2015-09-24","pret":-0.01676,"close":45.97}
{"ticker":"ECOL","date":"2015-09-25","pret":-0.00347,"close":45.47}
{"ticker":"ECOL","date":"2015-09-28","pret":-0.016,"close":44.7}
{"ticker":"ECOL","date":"2015-09-29","pret":-0.01066,"close":43.64}
{"ticker":"ECOL","date":"2015-09-30","pret":-0.0203,"close":43.65}
{"ticker":"ECOL","date":"2015-10-01","pret":-0.00251,"close":43.78}
{"ticker":"ECOL","date":"2015-10-02","pret":-0.00826,"close":44.21}
{"ticker":"ECOL","date":"2015-10-05","pret":0.02659,"close":44.94}
{"ticker":"ECOL","date":"2015-10-06","pret":0.00915,"close":44.44}
{"ticker":"ECOL","date":"2015-10-07","pret":-0.0049,"close":45.12}
{"ticker":"ECOL","date":"2015-10-08","pret":0.00712,"close":46.07}
{"ticker":"ECOL","date":"2015-10-09","pret":0.02583,"close":46.69}
{"ticker":"ECOL","date":"2015-10-12","pret":0.0101,"close":47.51}
{"ticker":"ECOL","date":"2015-10-13","pret":0.01275,"close":46.1}
{"ticker":"ECOL","date":"2015-10-14","pret":-0.02545,"close":45.34}
{"ticker":"ECOL","date":"2015-10-15","pret":-0.01528,"close":46.07}
{"ticker":"ECOL","date":"2015-10-16","pret":0.01615,"close":46.39}
{"ticker":"ECOL","date":"2015-10-19","pret":-0.0026,"close":46.61}
{"ticker":"ECOL","date":"2015-10-20","pret":0.01101,"close":47.09}
{"ticker":"ECOL","date":"2015-10-21","pret":0.01576,"close":46.55}
{"ticker":"ECOL","date":"2015-10-22","pret":-0.0149,"close":45.37}
{"ticker":"ECOL","date":"2015-10-23","pret":-0.02037,"close":45.12}
{"ticker":"ECOL","date":"2015-10-26","pret":-0.01655,"close":44.04}
{"ticker":"ECOL","date":"2015-10-27","pret":-0.02364,"close":42.94}
{"ticker":"ECOL","date":"2015-10-28","pret":-0.02049,"close":43.24}
{"ticker":"ECOL","date":"2015-10-29","pret":0.00302,"close":43}
{"ticker":"ECOL","date":"2015-10-30","pret":-0.07509,"close":39.21}
{"ticker":"ECOL","date":"2015-11-02","pret":-0.02736,"close":38.66}
{"ticker":"ECOL","date":"2015-11-03","pret":-0.01423,"close":37.74}
{"ticker":"ECOL","date":"2015-11-04","pret":-0.01364,"close":37.01}
{"ticker":"ECOL","date":"2015-11-05","pret":-0.02325,"close":37.01}
{"ticker":"ECOL","date":"2015-11-06","pret":-0.00705,"close":36.68}
{"ticker":"ECOL","date":"2015-11-09","pret":-0.00683,"close":35.91}
{"ticker":"ECOL","date":"2015-11-10","pret":-0.0177,"close":36.54}
{"ticker":"ECOL","date":"2015-11-11","pret":0.01633,"close":37.01}
{"ticker":"ECOL","date":"2015-11-12","pret":0.00766,"close":36.09}
{"ticker":"ECOL","date":"2015-11-13","pret":-0.02259,"close":36.18}
{"ticker":"ECOL","date":"2015-11-16","pret":0.00528,"close":36.59}
{"ticker":"ECOL","date":"2015-11-17","pret":0.01622,"close":36.55}
{"ticker":"ECOL","date":"2015-11-18","pret":-0.00328,"close":36.65}
{"ticker":"ECOL","date":"2015-11-19","pret":0.006,"close":36.53}
{"ticker":"ECOL","date":"2015-11-20","pret":0.00027,"close":36.78}
{"ticker":"ECOL","date":"2015-11-23","pret":-0.00381,"close":36.8}
{"ticker":"ECOL","date":"2015-11-24","pret":-0.00027,"close":37.78}
{"ticker":"ECOL","date":"2015-11-25","pret":0.03329,"close":37.58}
{"ticker":"ECOL","date":"2015-11-26"}
{"ticker":"ECOL","date":"2015-11-27","pret":-0.00238,"close":37.92}
{"ticker":"ECOL","date":"2015-11-30","pret":0.01106,"close":37.84}
{"ticker":"ECOL","date":"2015-12-01","pret":-0.01,"close":39.69}
{"ticker":"ECOL","date":"2015-12-02","pret":0.04776,"close":39.98}
{"ticker":"ECOL","date":"2015-12-03","pret":0.01178,"close":38.88}
{"ticker":"ECOL","date":"2015-12-04","pret":-0.03189,"close":39.5}
{"ticker":"ECOL","date":"2015-12-07","pret":0.01303,"close":38.6}
{"ticker":"ECOL","date":"2015-12-08","pret":-0.03015,"close":38.24}
{"ticker":"ECOL","date":"2015-12-09","pret":-0.00472,"close":37.42}
{"ticker":"ECOL","date":"2015-12-10","pret":-0.0183,"close":37.66}
{"ticker":"ECOL","date":"2015-12-11","pret":-0.0078,"close":37.02}
{"ticker":"ECOL","date":"2015-12-14","pret":-0.00216,"close":36.3}
{"ticker":"ECOL","date":"2015-12-15","pret":-0.01252,"close":36.23}
{"ticker":"ECOL","date":"2015-12-16","pret":-0.00439,"close":37.62}
{"ticker":"ECOL","date":"2015-12-17"}
{"ticker":"ECOL","date":"2015-12-18","pret":0.0011,"close":35.74}
{"ticker":"ECOL","date":"2015-12-21","pret":-0.00772,"close":36.3}
{"ticker":"ECOL","date":"2015-12-22","pret":0.008,"close":37.29}
{"ticker":"ECOL","date":"2015-12-23","pret":0.03136,"close":38.24}
{"ticker":"ECOL","date":"2015-12-24","pret":0.01217,"close":37.73}
{"ticker":"ECOL","date":"2015-12-28","pret":-0.00951,"close":37.7}
{"ticker":"ECOL","date":"2015-12-29","pret":0.0053,"close":37.75}
{"ticker":"ECOL","date":"2015-12-30","pret":-0.00344,"close":37.61}
{"ticker":"ECOL","date":"2015-12-31","pret":-0.00691,"close":36.44}
{"ticker":"ECOL","date":"2016-01-04","pret":-0.04029,"close":35.05}
{"ticker":"ECOL","date":"2016-01-05","pret":-0.02162,"close":34.69}
{"ticker":"ECOM","date":"2015-01-02","pret":0.01626,"close":21.54}
{"ticker":"ECOM","date":"2015-01-05","pret":-0.01579,"close":20.71}
{"ticker":"ECOM","date":"2015-01-06","pret":-0.02657,"close":19.99}
{"ticker":"ECOM","date":"2015-01-07","pret":-0.03225,"close":20.52}
{"ticker":"ECOM","date":"2015-01-08","pret":0.02791,"close":21.49}
{"ticker":"ECOM","date":"2015-01-09","pret":0.03604,"close":21.75}
{"ticker":"ECOM","date":"2015-01-12","pret":0.01158,"close":21.15}
{"ticker":"ECOM","date":"2015-01-13","pret":-0.77066,"close":9.83}
{"ticker":"ECOM","date":"2015-01-14","pret":-0.04269,"close":9.79}
{"ticker":"ECOM","date":"2015-01-15","pret":0.02563,"close":9.5}
{"ticker":"ECOM","date":"2015-01-16","pret":-0.04238,"close":9.38}
{"ticker":"ECOM","date":"2015-01-20","pret":-0.01062,"close":9.22}
{"ticker":"ECOM","date":"2015-01-21","pret":-0.02485,"close":9.11}
{"ticker":"ECOM","date":"2015-01-22","pret":0.00219,"close":9.1}
{"ticker":"ECOM","date":"2015-01-23","pret":-0.00987,"close":9.4}
{"ticker":"ECOM","date":"2015-01-26","pret":0.03892,"close":9.96}
{"ticker":"ECOM","date":"2015-01-27","pret":0.03132,"close":9.56}
{"ticker":"ECOM","date":"2015-01-28","pret":-0.00929,"close":9.5}
{"ticker":"ECOM","date":"2015-01-29","pret":-0.01253,"close":9.62}
{"ticker":"ECOM","date":"2015-01-30","pret":0.00105,"close":9.48}
{"ticker":"ECOM","date":"2015-02-02","pret":-0.00526,"close":9.57}
{"ticker":"ECOM","date":"2015-02-03","pret":0.01049,"close":9.49}
{"ticker":"ECOM","date":"2015-02-04","pret":-0.0126,"close":9.23}
{"ticker":"ECOM","date":"2015-02-05","pret":-0.02137,"close":9.41}
{"ticker":"ECOM","date":"2015-02-06","pret":-0.03293,"close":8.51}
{"ticker":"ECOM","date":"2015-02-09","pret":-0.0527,"close":8.32}
{"ticker":"ECOM","date":"2015-02-10","pret":-0.00118,"close":8.76}
{"ticker":"ECOM","date":"2015-02-11","pret":0.07923,"close":9.06}
{"ticker":"ECOM","date":"2015-02-12","pret":0,"close":9.06}
{"ticker":"ECOM","date":"2015-02-13","pret":-0.00874,"close":9.69}
{"ticker":"ECOM","date":"2015-02-17","pret":0.05862,"close":9.48}
{"ticker":"ECOM","date":"2015-02-18","pret":-0.02304,"close":9.81}
{"ticker":"ECOM","date":"2015-02-19","pret":0.02511,"close":9.64}
{"ticker":"ECOM","date":"2015-02-20","pret":-0.00726,"close":9.79}
{"ticker":"ECOM","date":"2015-02-23","pret":0.01344,"close":9.44}
{"ticker":"ECOM","date":"2015-02-24","pret":-0.02917,"close":9.76}
{"ticker":"ECOM","date":"2015-02-25","pret":0.02505,"close":9.69}
{"ticker":"ECOM","date":"2015-02-26","pret":-0.00828,"close":10.09}
{"ticker":"ECOM","date":"2015-02-27","pret":0.04174,"close":9.89}
{"ticker":"ECOM","date":"2015-03-02","pret":-0.01406,"close":9.86}
{"ticker":"ECOM","date":"2015-03-03","pret":-0.00914,"close":9.43}
{"ticker":"ECOM","date":"2015-03-04","pret":-0.0438,"close":9.91}
{"ticker":"ECOM","date":"2015-03-05","pret":0.05597,"close":10.25}
{"ticker":"ECOM","date":"2015-03-06","pret":0.02489,"close":9.76}
{"ticker":"ECOM","date":"2015-03-09","pret":-0.034,"close":9.68}
{"ticker":"ECOM","date":"2015-03-10","pret":-0.0289,"close":9.43}
{"ticker":"ECOM","date":"2015-03-11","pret":-0.00841,"close":9.57}
{"ticker":"ECOM","date":"2015-03-12","pret":0.01779,"close":9.63}
{"ticker":"ECOM","date":"2015-03-13","pret":0.02459,"close":10.87}
{"ticker":"ECOM","date":"2015-03-16","pret":0.10465,"close":10.92}
{"ticker":"ECOM","date":"2015-03-17","pret":-0.011,"close":11.16}
{"ticker":"ECOM","date":"2015-03-18","pret":0.02638,"close":11.34}
{"ticker":"ECOM","date":"2015-03-19","pret":0.01514,"close":11.44}
{"ticker":"ECOM","date":"2015-03-20","pret":0.0184,"close":11.38}
{"ticker":"ECOM","date":"2015-03-23","pret":-0.01223,"close":11.4}
{"ticker":"ECOM","date":"2015-03-24","pret":0,"close":10.76}
{"ticker":"ECOM","date":"2015-03-25","pret":-0.05231,"close":10.52}
{"ticker":"ECOM","date":"2015-03-26","pret":-0.03294,"close":10.28}
{"ticker":"ECOM","date":"2015-03-27","pret":-0.01543,"close":9.91}
{"ticker":"ECOM","date":"2015-03-30","pret":-0.0336,"close":10.04}
{"ticker":"ECOM","date":"2015-03-31","pret":0.00401,"close":9.69}
{"ticker":"ECOM","date":"2015-04-01","pret":-0.03463,"close":9.5}
{"ticker":"ECOM","date":"2015-04-02","pret":-0.01883,"close":9.56}
{"ticker":"ECOM","date":"2015-04-06","pret":0.00211,"close":9.63}
{"ticker":"ECOM","date":"2015-04-07","pret":0.01672,"close":10.12}
{"ticker":"ECOM","date":"2015-04-08","pret":0.04953,"close":10.09}
{"ticker":"ECOM","date":"2015-04-09","pret":-0.00296,"close":9.8}
{"ticker":"ECOM","date":"2015-04-10","pret":-0.0291,"close":9.9}
{"ticker":"ECOM","date":"2015-04-13","pret":0.01114,"close":9.9}
{"ticker":"ECOM","date":"2015-04-14","pret":-0.00101,"close":10.55}
{"ticker":"ECOM","date":"2015-04-15","pret":0.06252,"close":11.15}
{"ticker":"ECOM","date":"2015-04-16","pret":0.05705,"close":11}
{"ticker":"ECOM","date":"2015-04-17","pret":-0.02536,"close":11.01}
{"ticker":"ECOM","date":"2015-04-20","pret":0.01276,"close":10.99}
{"ticker":"ECOM","date":"2015-04-21","pret":0,"close":10.43}
{"ticker":"ECOM","date":"2015-04-22","pret":-0.05492,"close":10.52}
{"ticker":"ECOM","date":"2015-04-23","pret":0.00191,"close":11.06}
{"ticker":"ECOM","date":"2015-04-24","pret":0.06561,"close":10.79}
{"ticker":"ECOM","date":"2015-04-27","pret":-0.03458,"close":11.38}
{"ticker":"ECOM","date":"2015-04-28","pret":0.05319,"close":11.21}
{"ticker":"ECOM","date":"2015-04-29","pret":-0.01772,"close":10.84}
{"ticker":"ECOM","date":"2015-04-30","pret":-0.0364,"close":10.23}
{"ticker":"ECOM","date":"2015-05-01","pret":-0.05134,"close":9.88}
{"ticker":"ECOM","date":"2015-05-04","pret":-0.03778,"close":10.02}
{"ticker":"ECOM","date":"2015-05-05","pret":0.13619,"close":10.81}
{"ticker":"ECOM","date":"2015-05-06","pret":-0.05171,"close":11.36}
{"ticker":"ECOM","date":"2015-05-07","pret":0.05171,"close":10.94}
{"ticker":"ECOM","date":"2015-05-08","pret":-0.02145,"close":10.87}
{"ticker":"ECOM","date":"2015-05-11","pret":-0.01456,"close":10.95}
{"ticker":"ECOM","date":"2015-05-12","pret":-0.00459,"close":10.87}
{"ticker":"ECOM","date":"2015-05-13","pret":0,"close":10.91}
{"ticker":"ECOM","date":"2015-05-14","pret":-0.00092,"close":11.09}
{"ticker":"ECOM","date":"2015-05-15","pret":0.01645,"close":10.9}
{"ticker":"ECOM","date":"2015-05-18","pret":-0.0183,"close":11.45}
{"ticker":"ECOM","date":"2015-05-19","pret":0.05217,"close":11.92}
{"ticker":"ECOM","date":"2015-05-20","pret":0.04373,"close":11.94}
{"ticker":"ECOM","date":"2015-05-21","pret":-0.00252,"close":11.91}
{"ticker":"ECOM","date":"2015-05-22","pret":-0.00421,"close":11.87}
{"ticker":"ECOM","date":"2015-05-26","pret":-0.00338,"close":11.72}
{"ticker":"ECOM","date":"2015-05-27","pret":-0.01108,"close":11.6}
{"ticker":"ECOM","date":"2015-05-28","pret":-0.01294,"close":11.39}
{"ticker":"ECOM","date":"2015-05-29","pret":-0.00959,"close":11.21}
{"ticker":"ECOM","date":"2015-06-01","pret":-0.0088,"close":11.37}
{"ticker":"ECOM","date":"2015-06-02","pret":-0.00354,"close":12.17}
{"ticker":"ECOM","date":"2015-06-03","pret":0.08338,"close":12.83}
{"ticker":"ECOM","date":"2015-06-04","pret":0.04079,"close":12.28}
{"ticker":"ECOM","date":"2015-06-05","pret":-0.04242,"close":12.87}
{"ticker":"ECOM","date":"2015-06-08","pret":0.04712,"close":12.59}
{"ticker":"ECOM","date":"2015-06-09","pret":-0.01731,"close":12.66}
{"ticker":"ECOM","date":"2015-06-10","pret":0.00712,"close":12.77}
{"ticker":"ECOM","date":"2015-06-11","pret":0.00941,"close":12.16}
{"ticker":"ECOM","date":"2015-06-12","pret":-0.06116,"close":12.28}
{"ticker":"ECOM","date":"2015-06-15","pret":0.00083,"close":12.11}
{"ticker":"ECOM","date":"2015-06-16","pret":0.00166,"close":12.03}
{"ticker":"ECOM","date":"2015-06-17","pret":0.00331,"close":12.09}
{"ticker":"ECOM","date":"2015-06-18","pret":0.00247,"close":12.2}
{"ticker":"ECOM","date":"2015-06-19","pret":0.00656,"close":12.25}
{"ticker":"ECOM","date":"2015-06-22","pret":0.00408,"close":12.23}
{"ticker":"ECOM","date":"2015-06-23","pret":-0.00408,"close":12.7}
{"ticker":"ECOM","date":"2015-06-24","pret":0.02822,"close":12.59}
{"ticker":"ECOM","date":"2015-06-25","pret":0.00238,"close":12.2}
{"ticker":"ECOM","date":"2015-06-26","pret":-0.03224,"close":12.16}
{"ticker":"ECOM","date":"2015-06-29","pret":-0.00905,"close":11.55}
{"ticker":"ECOM","date":"2015-06-30","pret":-0.04393,"close":11.95}
{"ticker":"ECOM","date":"2015-07-01","pret":0.04393,"close":11.57}
{"ticker":"ECOM","date":"2015-07-02","pret":-0.04652,"close":11.14}
{"ticker":"ECOM","date":"2015-07-06","pret":-0.04426,"close":10.7}
{"ticker":"ECOM","date":"2015-07-07","pret":-0.03312,"close":10.7}
{"ticker":"ECOM","date":"2015-07-08","pret":-0.01793,"close":10.85}
{"ticker":"ECOM","date":"2015-07-09","pret":0.04834,"close":11.2}
{"ticker":"ECOM","date":"2015-07-10","pret":0.02774,"close":11.24}
{"ticker":"ECOM","date":"2015-07-13","pret":-0.00354,"close":11.55}
{"ticker":"ECOM","date":"2015-07-14","pret":0.01843,"close":11.85}
{"ticker":"ECOM","date":"2015-07-15","pret":0.02151,"close":11.61}
{"ticker":"ECOM","date":"2015-07-16","pret":0.00425,"close":11.68}
{"ticker":"ECOM","date":"2015-07-17","pret":-0.01279,"close":11.33}
{"ticker":"ECOM","date":"2015-07-20","pret":-0.03316,"close":11.26}
{"ticker":"ECOM","date":"2015-07-21","pret":-0.00445,"close":11.25}
{"ticker":"ECOM","date":"2015-07-22","pret":0.0071,"close":11.45}
{"ticker":"ECOM","date":"2015-07-23","pret":0.01144,"close":11.32}
{"ticker":"ECOM","date":"2015-07-24","pret":-0.01055,"close":11.16}
{"ticker":"ECOM","date":"2015-07-27","pret":-0.02145,"close":10.88}
{"ticker":"ECOM","date":"2015-07-28","pret":-0.00544,"close":10.87}
{"ticker":"ECOM","date":"2015-07-29","pret":-0.01833,"close":10.72}
{"ticker":"ECOM","date":"2015-07-30","pret":-0.01491,"close":10.33}
{"ticker":"ECOM","date":"2015-07-31","pret":-0.03148,"close":10.09}
{"ticker":"ECOM","date":"2015-08-03","pret":-0.02254,"close":10.06}
{"ticker":"ECOM","date":"2015-08-04","pret":0.01182,"close":10.14}
{"ticker":"ECOM","date":"2015-08-05","pret":0.12764,"close":11.44}
{"ticker":"ECOM","date":"2015-08-06","pret":-0.01651,"close":11.59}
{"ticker":"ECOM","date":"2015-08-07","pret":0.00612,"close":11.54}
{"ticker":"ECOM","date":"2015-08-10","pret":0.01298,"close":11.77}
{"ticker":"ECOM","date":"2015-08-11","pret":-0.00172,"close":11.63}
{"ticker":"ECOM","date":"2015-08-12","pret":-0.00605,"close":11.75}
{"ticker":"ECOM","date":"2015-08-13","pret":0.04324,"close":12.11}
{"ticker":"ECOM","date":"2015-08-14","pret":0.00083,"close":12.1}
{"ticker":"ECOM","date":"2015-08-17","pret":-0.00666,"close":11.93}
{"ticker":"ECOM","date":"2015-08-18","pret":-0.00084,"close":10.99}
{"ticker":"ECOM","date":"2015-08-19","pret":-0.08906,"close":10.48}
{"ticker":"ECOM","date":"2015-08-20","pret":-0.05635,"close":10.37}
{"ticker":"ECOM","date":"2015-08-21","pret":-0.01656,"close":10.5}
{"ticker":"ECOM","date":"2015-08-24","pret":-0.02789,"close":9.83}
{"ticker":"ECOM","date":"2015-08-25","pret":0.02099,"close":9.88}
{"ticker":"ECOM","date":"2015-08-26","pret":0.00099,"close":10.51}
{"ticker":"ECOM","date":"2015-08-27","pret":0.04728,"close":10.84}
{"ticker":"ECOM","date":"2015-08-28","pret":0.01682,"close":11.27}
{"ticker":"ECOM","date":"2015-08-31","pret":0.03908,"close":11.38}
{"ticker":"ECOM","date":"2015-09-01","pret":-0.00716,"close":11.1}
{"ticker":"ECOM","date":"2015-09-02","pret":0.00805,"close":11.28}
{"ticker":"ECOM","date":"2015-09-03","pret":0.01063,"close":10.99}
{"ticker":"ECOM","date":"2015-09-04","pret":-0.04137,"close":10.95}
{"ticker":"ECOM","date":"2015-09-08","pret":0.0218,"close":11.19}
{"ticker":"ECOM","date":"2015-09-09","pret":0.01427,"close":11.2}
{"ticker":"ECOM","date":"2015-09-10","pret":-0.01248,"close":10.8}
{"ticker":"ECOM","date":"2015-09-11","pret":-0.03933,"close":10.98}
{"ticker":"ECOM","date":"2015-09-14","pret":0.02396,"close":10.79}
{"ticker":"ECOM","date":"2015-09-15","pret":-0.01931,"close":10.8}
{"ticker":"ECOM","date":"2015-09-16","pret":0.0074,"close":10.81}
{"ticker":"ECOM","date":"2015-09-17","pret":-0.00369,"close":11.13}
{"ticker":"ECOM","date":"2015-09-18","pret":0.01378,"close":11.23}
{"ticker":"ECOM","date":"2015-09-21","pret":0.03232,"close":11.18}
{"ticker":"ECOM","date":"2015-09-22","pret":-0.02505,"close":11.03}
{"ticker":"ECOM","date":"2015-09-23","pret":0.00362,"close":10.64}
{"ticker":"ECOM","date":"2015-09-24","pret":-0.04996,"close":10.27}
{"ticker":"ECOM","date":"2015-09-25","pret":-0.01433,"close":10.01}
{"ticker":"ECOM","date":"2015-09-28","pret":-0.04126,"close":10.01}
{"ticker":"ECOM","date":"2015-09-29","pret":0.00799,"close":9.75}
{"ticker":"ECOM","date":"2015-09-30","pret":-0.01909,"close":9.94}
{"ticker":"ECOM","date":"2015-10-01","pret":0.01009,"close":9.32}
{"ticker":"ECOM","date":"2015-10-02","pret":-0.07612,"close":9.81}
{"ticker":"ECOM","date":"2015-10-05","pret":0.07108,"close":10.17}
{"ticker":"ECOM","date":"2015-10-06","pret":0.02786,"close":10.08}
{"ticker":"ECOM","date":"2015-10-07","pret":-0.00295,"close":10.34}
{"ticker":"ECOM","date":"2015-10-08","pret":0.01077,"close":9.89}
{"ticker":"ECOM","date":"2015-10-09","pret":-0.03367,"close":9.93}
{"ticker":"ECOM","date":"2015-10-12","pret":-0.00809,"close":9.59}
{"ticker":"ECOM","date":"2015-10-13","pret":-0.02988,"close":9.52}
{"ticker":"ECOM","date":"2015-10-14","pret":-0.00209,"close":9.4}
{"ticker":"ECOM","date":"2015-10-15","pret":-0.01266,"close":9.48}
{"ticker":"ECOM","date":"2015-10-16","pret":0.01161,"close":9.39}
{"ticker":"ECOM","date":"2015-10-19","pret":-0.02121,"close":9.34}
{"ticker":"ECOM","date":"2015-10-20","pret":0.00107,"close":9.45}
{"ticker":"ECOM","date":"2015-10-21","pret":0.01277,"close":9.09}
{"ticker":"ECOM","date":"2015-10-22","pret":-0.00743,"close":9.39}
{"ticker":"ECOM","date":"2015-10-23","pret":0.0148,"close":9.28}
{"ticker":"ECOM","date":"2015-10-26","pret":-0.02551,"close":9.25}
{"ticker":"ECOM","date":"2015-10-27","pret":-0.00865,"close":9.05}
{"ticker":"ECOM","date":"2015-10-28","pret":-0.01092,"close":9.07}
{"ticker":"ECOM","date":"2015-10-29","pret":-0.0044,"close":8.93}
{"ticker":"ECOM","date":"2015-10-30","pret":-0.01556,"close":8.72}
{"ticker":"ECOM","date":"2015-11-02","pret":-0.02036,"close":9.18}
{"ticker":"ECOM","date":"2015-11-03","pret":0.0534,"close":9.19}
{"ticker":"ECOM","date":"2015-11-04","pret":-0.00652,"close":9.2}
{"ticker":"ECOM","date":"2015-11-05","pret":0.0343,"close":9.09}
{"ticker":"ECOM","date":"2015-11-06","pret":0.14493,"close":13.18}
{"ticker":"ECOM","date":"2015-11-09","pret":0.18126,"close":13.37}
{"ticker":"ECOM","date":"2015-11-10","pret":0.01134,"close":13.37}
{"ticker":"ECOM","date":"2015-11-11","pret":0.00674,"close":13.72}
{"ticker":"ECOM","date":"2015-11-12","pret":0.01483,"close":13.26}
{"ticker":"ECOM","date":"2015-11-13","pret":-0.0352,"close":13.83}
{"ticker":"ECOM","date":"2015-11-16","pret":0.0527,"close":14.01}
{"ticker":"ECOM","date":"2015-11-17","pret":0.01364,"close":13.46}
{"ticker":"ECOM","date":"2015-11-18","pret":-0.03336,"close":13.67}
{"ticker":"ECOM","date":"2015-11-19","pret":0.00074,"close":13.4}
{"ticker":"ECOM","date":"2015-11-20","pret":-0.00369,"close":13.31}
{"ticker":"ECOM","date":"2015-11-23","pret":-0.01942,"close":13.36}
{"ticker":"ECOM","date":"2015-11-24","pret":0.00452,"close":13.33}
{"ticker":"ECOM","date":"2015-11-25","pret":0,"close":12.92}
{"ticker":"ECOM","date":"2015-11-26"}
{"ticker":"ECOM","date":"2015-11-27","pret":-0.02663,"close":13.21}
{"ticker":"ECOM","date":"2015-11-30","pret":0.01985,"close":13.11}
{"ticker":"ECOM","date":"2015-12-01","pret":-0.00683,"close":13.23}
{"ticker":"ECOM","date":"2015-12-02","pret":0.0038,"close":13.19}
{"ticker":"ECOM","date":"2015-12-03","pret":0.00303,"close":13}
{"ticker":"ECOM","date":"2015-12-04","pret":-0.01754,"close":12.94}
{"ticker":"ECOM","date":"2015-12-07","pret":0.01527,"close":13}
{"ticker":"ECOM","date":"2015-12-08","pret":-0.01912,"close":13.4}
{"ticker":"ECOM","date":"2015-12-09","pret":0.03042,"close":13.45}
{"ticker":"ECOM","date":"2015-12-10","pret":0.00448,"close":13.62}
{"ticker":"ECOM","date":"2015-12-11","pret":-0.00149,"close":13.25}
{"ticker":"ECOM","date":"2015-12-14","pret":-0.01505,"close":13.41}
{"ticker":"ECOM","date":"2015-12-15","pret":0.02397,"close":14.25}
{"ticker":"ECOM","date":"2015-12-16","pret":0.06171,"close":14.51}
{"ticker":"ECOM","date":"2015-12-17"}
{"ticker":"ECOM","date":"2015-12-18","pret":-0.02895,"close":13.73}
{"ticker":"ECOM","date":"2015-12-21","pret":-0.01225,"close":13.65}
{"ticker":"ECOM","date":"2015-12-22","pret":-0.00947,"close":13.79}
{"ticker":"ECOM","date":"2015-12-23","pret":0.01526,"close":14.02}
{"ticker":"ECOM","date":"2015-12-24","pret":0.01004,"close":14.26}
{"ticker":"ECOM","date":"2015-12-28","pret":0.01065,"close":14.27}
{"ticker":"ECOM","date":"2015-12-29","pret":0.01193,"close":14.57}
{"ticker":"ECOM","date":"2015-12-30","pret":0.01386,"close":14.34}
{"ticker":"ECOM","date":"2015-12-31","pret":-0.01946,"close":13.85}
{"ticker":"ECOM","date":"2016-01-04","pret":-0.04669,"close":13.67}
{"ticker":"ECOM","date":"2016-01-05","pret":0.0146,"close":13.57}
{"ticker":"ECPG","date":"2015-01-02","pret":0.00584,"close":43.86}
{"ticker":"ECPG","date":"2015-01-05","pret":-0.01718,"close":43.54}
{"ticker":"ECPG","date":"2015-01-06","pret":-0.00618,"close":42.83}
{"ticker":"ECPG","date":"2015-01-07","pret":-0.01386,"close":42.99}
{"ticker":"ECPG","date":"2015-01-08","pret":0.01042,"close":43.59}
{"ticker":"ECPG","date":"2015-01-09","pret":0.00643,"close":43.75}
{"ticker":"ECPG","date":"2015-01-12","pret":-0.00206,"close":43.15}
{"ticker":"ECPG","date":"2015-01-13","pret":-0.00575,"close":43.15}
{"ticker":"ECPG","date":"2015-01-14","pret":-0.01346,"close":43.14}
{"ticker":"ECPG","date":"2015-01-15","pret":0.00815,"close":42.58}
{"ticker":"ECPG","date":"2015-01-16","pret":-0.01636,"close":43.12}
{"ticker":"ECPG","date":"2015-01-20","pret":0.01891,"close":42.73}
{"ticker":"ECPG","date":"2015-01-21","pret":-0.01233,"close":42.71}
{"ticker":"ECPG","date":"2015-01-22","pret":0.00676,"close":42.5}
{"ticker":"ECPG","date":"2015-01-23","pret":-0.01264,"close":41.95}
{"ticker":"ECPG","date":"2015-01-26","pret":-0.01566,"close":41.58}
{"ticker":"ECPG","date":"2015-01-27","pret":-0.01543,"close":40.81}
{"ticker":"ECPG","date":"2015-01-28","pret":-0.00389,"close":39.6}
{"ticker":"ECPG","date":"2015-01-29","pret":-0.03828,"close":38.77}
{"ticker":"ECPG","date":"2015-01-30","pret":-0.02332,"close":37.22}
{"ticker":"ECPG","date":"2015-02-02","pret":-0.03591,"close":37.96}
{"ticker":"ECPG","date":"2015-02-03","pret":0.02101,"close":39.59}
{"ticker":"ECPG","date":"2015-02-04","pret":0.03416,"close":39.21}
{"ticker":"ECPG","date":"2015-02-05","pret":-0.00178,"close":39.61}
{"ticker":"ECPG","date":"2015-02-06","pret":0.00938,"close":39.62}
{"ticker":"ECPG","date":"2015-02-09","pret":-0.00152,"close":39.39}
{"ticker":"ECPG","date":"2015-02-10","pret":0.00378,"close":39.79}
{"ticker":"ECPG","date":"2015-02-11","pret":-0.00252,"close":40.3}
{"ticker":"ECPG","date":"2015-02-12","pret":0.0205,"close":40.93}
{"ticker":"ECPG","date":"2015-02-13","pret":0.0118,"close":41.44}
{"ticker":"ECPG","date":"2015-02-17","pret":0.01456,"close":40.81}
{"ticker":"ECPG","date":"2015-02-18","pret":-0.01897,"close":41.67}
{"ticker":"ECPG","date":"2015-02-19","pret":0.01897,"close":42.04}
{"ticker":"ECPG","date":"2015-02-20","pret":0.01554,"close":43.01}
{"ticker":"ECPG","date":"2015-02-23","pret":0.02066,"close":43.14}
{"ticker":"ECPG","date":"2015-02-24","pret":0.00116,"close":43.25}
{"ticker":"ECPG","date":"2015-02-25","pret":0.00556,"close":43.41}
{"ticker":"ECPG","date":"2015-02-26","pret":-0.00116,"close":42.65}
{"ticker":"ECPG","date":"2015-02-27","pret":-0.00859,"close":39.97}
{"ticker":"ECPG","date":"2015-03-02","pret":-0.06999,"close":39.76}
{"ticker":"ECPG","date":"2015-03-03","pret":-0.00627,"close":39.66}
{"ticker":"ECPG","date":"2015-03-04","pret":-0.00631,"close":39.16}
{"ticker":"ECPG","date":"2015-03-05","pret":-0.00457,"close":39.81}
{"ticker":"ECPG","date":"2015-03-06","pret":0.0081,"close":40.04}
{"ticker":"ECPG","date":"2015-03-09","pret":0.01079,"close":41.3}
{"ticker":"ECPG","date":"2015-03-10","pret":0.01805,"close":40.1}
{"ticker":"ECPG","date":"2015-03-11","pret":-0.0193,"close":40.5}
{"ticker":"ECPG","date":"2015-03-12","pret":0.01513,"close":41.82}
{"ticker":"ECPG","date":"2015-03-13","pret":0.02528,"close":42.26}
{"ticker":"ECPG","date":"2015-03-16","pret":0.01784,"close":41.91}
{"ticker":"ECPG","date":"2015-03-17","pret":-0.02024,"close":41.87}
{"ticker":"ECPG","date":"2015-03-18","pret":0.00216,"close":41.82}
{"ticker":"ECPG","date":"2015-03-19","pret":0.0024,"close":42.49}
{"ticker":"ECPG","date":"2015-03-20","pret":0.02132,"close":43.66}
{"ticker":"ECPG","date":"2015-03-23","pret":0.01258,"close":43.21}
{"ticker":"ECPG","date":"2015-03-24","pret":0.00092,"close":43}
{"ticker":"ECPG","date":"2015-03-25","pret":-0.00789,"close":41.95}
{"ticker":"ECPG","date":"2015-03-26","pret":-0.0255,"close":41.83}
{"ticker":"ECPG","date":"2015-03-27","pret":-0.00215,"close":42.1}
{"ticker":"ECPG","date":"2015-03-30","pret":0.01025,"close":41.91}
{"ticker":"ECPG","date":"2015-03-31","pret":-0.00953,"close":41.59}
{"ticker":"ECPG","date":"2015-04-01","pret":-0.00432,"close":41.75}
{"ticker":"ECPG","date":"2015-04-02","pret":0.00576,"close":41.81}
{"ticker":"ECPG","date":"2015-04-06","pret":-0.00024,"close":42.2}
{"ticker":"ECPG","date":"2015-04-07","pret":0.00715,"close":41.85}
{"ticker":"ECPG","date":"2015-04-08","pret":-0.00404,"close":41.89}
{"ticker":"ECPG","date":"2015-04-09","pret":-0.00095,"close":41.77}
{"ticker":"ECPG","date":"2015-04-10","pret":-0.00359,"close":41.7}
{"ticker":"ECPG","date":"2015-04-13","pret":-0.00048,"close":41.76}
{"ticker":"ECPG","date":"2015-04-14","pret":0.00239,"close":41.98}
{"ticker":"ECPG","date":"2015-04-15","pret":-0.00072,"close":42}
{"ticker":"ECPG","date":"2015-04-16","pret":0.00263,"close":41.9}
{"ticker":"ECPG","date":"2015-04-17","pret":-0.00815,"close":41.71}
{"ticker":"ECPG","date":"2015-04-20","pret":0.00767,"close":41.89}
{"ticker":"ECPG","date":"2015-04-21","pret":0.00286,"close":41.37}
{"ticker":"ECPG","date":"2015-04-22","pret":-0.01656,"close":41.18}
{"ticker":"ECPG","date":"2015-04-23","pret":-0.00582,"close":41.78}
{"ticker":"ECPG","date":"2015-04-24","pret":0.02334,"close":41.7}
{"ticker":"ECPG","date":"2015-04-27","pret":-0.00286,"close":41.18}
{"ticker":"ECPG","date":"2015-04-28","pret":-0.01562,"close":41.7}
{"ticker":"ECPG","date":"2015-04-29","pret":0.0082,"close":41.75}
{"ticker":"ECPG","date":"2015-04-30","pret":-0.00578,"close":40.44}
{"ticker":"ECPG","date":"2015-05-01","pret":-0.01829,"close":40.28}
{"ticker":"ECPG","date":"2015-05-04","pret":-0.00915,"close":40.61}
{"ticker":"ECPG","date":"2015-05-05","pret":0.00866,"close":40.16}
{"ticker":"ECPG","date":"2015-05-06","pret":-0.01064,"close":40.29}
{"ticker":"ECPG","date":"2015-05-07","pret":0.001,"close":41.04}
{"ticker":"ECPG","date":"2015-05-08","pret":0.03662,"close":38.93}
{"ticker":"ECPG","date":"2015-05-11","pret":-0.06742,"close":38.9}
{"ticker":"ECPG","date":"2015-05-12","pret":-0.00334,"close":38.62}
{"ticker":"ECPG","date":"2015-05-13","pret":-0.00232,"close":38.46}
{"ticker":"ECPG","date":"2015-05-14","pret":-0.00362,"close":38.38}
{"ticker":"ECPG","date":"2015-05-15","pret":-0.00415,"close":38.5}
{"ticker":"ECPG","date":"2015-05-18","pret":-0.00391,"close":39.52}
{"ticker":"ECPG","date":"2015-05-19","pret":0.02702,"close":39.76}
{"ticker":"ECPG","date":"2015-05-20","pret":0.00759,"close":39.64}
{"ticker":"ECPG","date":"2015-05-21","pret":-0.00101,"close":39.58}
{"ticker":"ECPG","date":"2015-05-22","pret":-0.00126,"close":39.94}
{"ticker":"ECPG","date":"2015-05-26","pret":0.00378,"close":39.12}
{"ticker":"ECPG","date":"2015-05-27","pret":-0.01241,"close":39.95}
{"ticker":"ECPG","date":"2015-05-28","pret":0.01366,"close":39.87}
{"ticker":"ECPG","date":"2015-05-29","pret":0.00201,"close":39.71}
{"ticker":"ECPG","date":"2015-06-01","pret":0.0035,"close":39.49}
{"ticker":"ECPG","date":"2015-06-02","pret":-0.01435,"close":39.84}
{"ticker":"ECPG","date":"2015-06-03","pret":0.0156,"close":40.3}
{"ticker":"ECPG","date":"2015-06-04","pret":0.0005,"close":39.22}
{"ticker":"ECPG","date":"2015-06-05","pret":-0.02016,"close":39.15}
{"ticker":"ECPG","date":"2015-06-08","pret":-0.00051,"close":39.55}
{"ticker":"ECPG","date":"2015-06-09","pret":0.01064,"close":39.87}
{"ticker":"ECPG","date":"2015-06-10","pret":0.01227,"close":41.14}
{"ticker":"ECPG","date":"2015-06-11","pret":0.0241,"close":41.59}
{"ticker":"ECPG","date":"2015-06-12","pret":0.00485,"close":41.62}
{"ticker":"ECPG","date":"2015-06-15","pret":0.00434,"close":42.1}
{"ticker":"ECPG","date":"2015-06-16","pret":0.01078,"close":42.09}
{"ticker":"ECPG","date":"2015-06-17","pret":0.00309,"close":41.64}
{"ticker":"ECPG","date":"2015-06-18","pret":-0.00476,"close":41.8}
{"ticker":"ECPG","date":"2015-06-19","pret":-0.00574,"close":42.6}
{"ticker":"ECPG","date":"2015-06-22","pret":0.03119,"close":42.92}
{"ticker":"ECPG","date":"2015-06-23","pret":0.00418,"close":43.36}
{"ticker":"ECPG","date":"2015-06-24","pret":-0.00139,"close":43.46}
{"ticker":"ECPG","date":"2015-06-25","pret":0.00947,"close":44.19}
{"ticker":"ECPG","date":"2015-06-26","pret":0.01867,"close":44.21}
{"ticker":"ECPG","date":"2015-06-29","pret":-0.01088,"close":42.61}
{"ticker":"ECPG","date":"2015-06-30","pret":-0.0261,"close":42.74}
{"ticker":"ECPG","date":"2015-07-01","pret":0.01233,"close":43.75}
{"ticker":"ECPG","date":"2015-07-02","pret":0.0124,"close":42.38}
{"ticker":"ECPG","date":"2015-07-06","pret":-0.04578,"close":42.32}
{"ticker":"ECPG","date":"2015-07-07","pret":0.00999,"close":42.14}
{"ticker":"ECPG","date":"2015-07-08","pret":-0.00546,"close":41.48}
{"ticker":"ECPG","date":"2015-07-09","pret":0.00758,"close":42.95}
{"ticker":"ECPG","date":"2015-07-10","pret":0.02863,"close":43.36}
{"ticker":"ECPG","date":"2015-07-13","pret":0.00275,"close":44.32}
{"ticker":"ECPG","date":"2015-07-14","pret":0.00343,"close":43.44}
{"ticker":"ECPG","date":"2015-07-15","pret":-0.01308,"close":43.16}
{"ticker":"ECPG","date":"2015-07-16","pret":0.00346,"close":43.86}
{"ticker":"ECPG","date":"2015-07-17","pret":0.00871,"close":43.83}
{"ticker":"ECPG","date":"2015-07-20","pret":0.00068,"close":43.48}
{"ticker":"ECPG","date":"2015-07-21","pret":-0.01216,"close":43.28}
{"ticker":"ECPG","date":"2015-07-22","pret":-0.00324,"close":43.46}
{"ticker":"ECPG","date":"2015-07-23","pret":0.00922,"close":44.01}
{"ticker":"ECPG","date":"2015-07-24","pret":0.00868,"close":43.17}
{"ticker":"ECPG","date":"2015-07-27","pret":-0.01907,"close":42.09}
{"ticker":"ECPG","date":"2015-07-28","pret":-0.01707,"close":42.48}
{"ticker":"ECPG","date":"2015-07-29","pret":0.00635,"close":42.89}
{"ticker":"ECPG","date":"2015-07-30","pret":-0.00141,"close":42.88}
{"ticker":"ECPG","date":"2015-07-31","pret":0.00935,"close":43.01}
{"ticker":"ECPG","date":"2015-08-03","pret":-0.0028,"close":43.01}
{"ticker":"ECPG","date":"2015-08-04","pret":-0.0007,"close":43.07}
{"ticker":"ECPG","date":"2015-08-05","pret":0.00628,"close":43.54}
{"ticker":"ECPG","date":"2015-08-06","pret":0.00762,"close":42.57}
{"ticker":"ECPG","date":"2015-08-07","pret":-0.02328,"close":42.9}
{"ticker":"ECPG","date":"2015-08-10","pret":0.0196,"close":42.37}
{"ticker":"ECPG","date":"2015-08-11","pret":-0.02503,"close":40.47}
{"ticker":"ECPG","date":"2015-08-12","pret":-0.05002,"close":40}
{"ticker":"ECPG","date":"2015-08-13","pret":0.00422,"close":40.3}
{"ticker":"ECPG","date":"2015-08-14","pret":-0.00522,"close":40.31}
{"ticker":"ECPG","date":"2015-08-17","pret":-0.00525,"close":40.93}
{"ticker":"ECPG","date":"2015-08-18","pret":0.02572,"close":40.43}
{"ticker":"ECPG","date":"2015-08-19","pret":-0.01849,"close":39.64}
{"ticker":"ECPG","date":"2015-08-20","pret":-0.02366,"close":38.76}
{"ticker":"ECPG","date":"2015-08-21","pret":-0.02868,"close":39.21}
{"ticker":"ECPG","date":"2015-08-24","pret":0.00523,"close":38.61}
{"ticker":"ECPG","date":"2015-08-25","pret":0.03736,"close":37.97}
{"ticker":"ECPG","date":"2015-08-26","pret":-0.0288,"close":38.84}
{"ticker":"ECPG","date":"2015-08-27","pret":0.01233,"close":39.26}
{"ticker":"ECPG","date":"2015-08-28","pret":-0.0023,"close":40.13}
{"ticker":"ECPG","date":"2015-08-31","pret":0.02627,"close":40.63}
{"ticker":"ECPG","date":"2015-09-01","pret":-0.00801,"close":38.54}
{"ticker":"ECPG","date":"2015-09-02","pret":-0.01877,"close":38.65}
{"ticker":"ECPG","date":"2015-09-03","pret":-0.00797,"close":38.59}
{"ticker":"ECPG","date":"2015-09-04","pret":-0.01876,"close":37.77}
{"ticker":"ECPG","date":"2015-09-08","pret":0.00472,"close":37.39}
{"ticker":"ECPG","date":"2015-09-09","pret":-0.0177,"close":37.41}
{"ticker":"ECPG","date":"2015-09-10","pret":-0.00454,"close":40.45}
{"ticker":"ECPG","date":"2015-09-11","pret":0.06928,"close":39.33}
{"ticker":"ECPG","date":"2015-09-14","pret":-0.01815,"close":39}
{"ticker":"ECPG","date":"2015-09-15","pret":-0.00817,"close":39.75}
{"ticker":"ECPG","date":"2015-09-16","pret":0.01703,"close":39.79}
{"ticker":"ECPG","date":"2015-09-17","pret":0.00453,"close":39.98}
{"ticker":"ECPG","date":"2015-09-18","pret":-0.01517,"close":39.26}
{"ticker":"ECPG","date":"2015-09-21","pret":0.0061,"close":39.47}
{"ticker":"ECPG","date":"2015-09-22","pret":-0.01069,"close":39.86}
{"ticker":"ECPG","date":"2015-09-23","pret":0.02152,"close":38.2}
{"ticker":"ECPG","date":"2015-09-24","pret":-0.04929,"close":39.08}
{"ticker":"ECPG","date":"2015-09-25","pret":0.0377,"close":39.47}
{"ticker":"ECPG","date":"2015-09-28","pret":-0.0033,"close":37.42}
{"ticker":"ECPG","date":"2015-09-29","pret":-0.04658,"close":37.16}
{"ticker":"ECPG","date":"2015-09-30","pret":-0.00133,"close":37}
{"ticker":"ECPG","date":"2015-10-01","pret":-0.01586,"close":36.29}
{"ticker":"ECPG","date":"2015-10-02","pret":-0.02414,"close":35.47}
{"ticker":"ECPG","date":"2015-10-05","pret":-0.01539,"close":35.82}
{"ticker":"ECPG","date":"2015-10-06","pret":0.01177,"close":36.41}
{"ticker":"ECPG","date":"2015-10-07","pret":0.01904,"close":36.49}
{"ticker":"ECPG","date":"2015-10-08","pret":0.02457,"close":38.48}
{"ticker":"ECPG","date":"2015-10-09","pret":0.02346,"close":38.55}
{"ticker":"ECPG","date":"2015-10-12","pret":0.00675,"close":39.13}
{"ticker":"ECPG","date":"2015-10-13","pret":0.00207,"close":38.46}
{"ticker":"ECPG","date":"2015-10-14","pret":-0.0096,"close":37.99}
{"ticker":"ECPG","date":"2015-10-15","pret":-0.00392,"close":39.14}
{"ticker":"ECPG","date":"2015-10-16","pret":0.02712,"close":39.25}
{"ticker":"ECPG","date":"2015-10-19","pret":-0.00536,"close":39.56}
{"ticker":"ECPG","date":"2015-10-20","pret":0.01348,"close":39.65}
{"ticker":"ECPG","date":"2015-10-21","pret":0.00429,"close":38.98}
{"ticker":"ECPG","date":"2015-10-22","pret":-0.01572,"close":39.01}
{"ticker":"ECPG","date":"2015-10-23","pret":0.00713,"close":39.72}
{"ticker":"ECPG","date":"2015-10-26","pret":0.00279,"close":39.73}
{"ticker":"ECPG","date":"2015-10-27","pret":-0.00101,"close":39.31}
{"ticker":"ECPG","date":"2015-10-28","pret":-0.00355,"close":40.59}
{"ticker":"ECPG","date":"2015-10-29","pret":0.02709,"close":41.01}
{"ticker":"ECPG","date":"2015-10-30","pret":0.01376,"close":40.7}
{"ticker":"ECPG","date":"2015-11-02","pret":-0.00416,"close":41.1}
{"ticker":"ECPG","date":"2015-11-03","pret":0.00465,"close":35.37}
{"ticker":"ECPG","date":"2015-11-04","pret":-0.09541,"close":38.17}
{"ticker":"ECPG","date":"2015-11-05","pret":0.02439,"close":37.02}
{"ticker":"ECPG","date":"2015-11-06","pret":-0.00157,"close":38.5}
{"ticker":"ECPG","date":"2015-11-09","pret":0.00862,"close":37.13}
{"ticker":"ECPG","date":"2015-11-10","pret":-0.03817,"close":35.65}
{"ticker":"ECPG","date":"2015-11-11","pret":-0.0324,"close":34.53}
{"ticker":"ECPG","date":"2015-11-12","pret":-0.04218,"close":33.16}
{"ticker":"ECPG","date":"2015-11-13","pret":-0.04161,"close":31.81}
{"ticker":"ECPG","date":"2015-11-16","pret":-0.04057,"close":32.67}
{"ticker":"ECPG","date":"2015-11-17","pret":0.03692,"close":32.78}
{"ticker":"ECPG","date":"2015-11-18","pret":0.00426,"close":33.11}
{"ticker":"ECPG","date":"2015-11-19","pret":0.00273,"close":33.43}
{"ticker":"ECPG","date":"2015-11-20","pret":0.0162,"close":33.42}
{"ticker":"ECPG","date":"2015-11-23","pret":-0.01017,"close":32.32}
{"ticker":"ECPG","date":"2015-11-24","pret":-0.03146,"close":32.5}
{"ticker":"ECPG","date":"2015-11-25","pret":0.00957,"close":32.43}
{"ticker":"ECPG","date":"2015-11-26"}
{"ticker":"ECPG","date":"2015-11-27","pret":-0.00771,"close":32.69}
{"ticker":"ECPG","date":"2015-11-30","pret":0.01262,"close":32.97}
{"ticker":"ECPG","date":"2015-12-01","pret":0.01186,"close":32.95}
{"ticker":"ECPG","date":"2015-12-02","pret":-0.00363,"close":32.88}
{"ticker":"ECPG","date":"2015-12-03","pret":0.00333,"close":31.53}
{"ticker":"ECPG","date":"2015-12-04","pret":-0.04799,"close":31.43}
{"ticker":"ECPG","date":"2015-12-07","pret":-0.0035,"close":31.33}
{"ticker":"ECPG","date":"2015-12-08","pret":-0.01088,"close":31.36}
{"ticker":"ECPG","date":"2015-12-09","pret":0.0061,"close":30.94}
{"ticker":"ECPG","date":"2015-12-10","pret":-0.00706,"close":29.94}
{"ticker":"ECPG","date":"2015-12-11","pret":-0.0546,"close":28.67}
{"ticker":"ECPG","date":"2015-12-14","pret":-0.0234,"close":28.44}
{"ticker":"ECPG","date":"2015-12-15","pret":-0.00174,"close":28.99}
{"ticker":"ECPG","date":"2015-12-16","pret":0.01592,"close":30.86}
{"ticker":"ECPG","date":"2015-12-17"}
{"ticker":"ECPG","date":"2015-12-18","pret":0.01634,"close":29.25}
{"ticker":"ECPG","date":"2015-12-21","pret":-0.00304,"close":29.64}
{"ticker":"ECPG","date":"2015-12-22","pret":0.00978,"close":30.09}
{"ticker":"ECPG","date":"2015-12-23","pret":0.01134,"close":30.01}
{"ticker":"ECPG","date":"2015-12-24","pret":-0.00432,"close":30.77}
{"ticker":"ECPG","date":"2015-12-28","pret":0.01783,"close":30.29}
{"ticker":"ECPG","date":"2015-12-29","pret":-0.00525,"close":30.7}
{"ticker":"ECPG","date":"2015-12-30","pret":0.00525,"close":29.98}
{"ticker":"ECPG","date":"2015-12-31","pret":-0.02351,"close":29.08}
{"ticker":"ECPG","date":"2016-01-04","pret":-0.04068,"close":29.12}
{"ticker":"ECPG","date":"2016-01-05","pret":0.01798,"close":28.06}
{"ticker":"ECR","date":"2015-01-02","pret":0.03033,"close":7.11}
{"ticker":"ECR","date":"2015-01-05","pret":-0.00428,"close":6.9}
{"ticker":"ECR","date":"2015-01-06","pret":-0.02752,"close":6.08}
{"ticker":"ECR","date":"2015-01-07","pret":-0.11503,"close":5.39}
{"ticker":"ECR","date":"2015-01-08","pret":-0.11511,"close":5.18}
{"ticker":"ECR","date":"2015-01-09","pret":-0.03959,"close":5.73}
{"ticker":"ECR","date":"2015-01-12","pret":0.07411,"close":5.75}
{"ticker":"ECR","date":"2015-01-13","pret":0.0299,"close":5.56}
{"ticker":"ECR","date":"2015-01-14","pret":-0.05706,"close":5.82}
{"ticker":"ECR","date":"2015-01-15","pret":0.08778,"close":5.42}
{"ticker":"ECR","date":"2015-01-16","pret":-0.08961,"close":5.69}
{"ticker":"ECR","date":"2015-01-20","pret":0.00367,"close":5.61}
{"ticker":"ECR","date":"2015-01-21","pret":0.03066,"close":5.9}
{"ticker":"ECR","date":"2015-01-22","pret":0.06198,"close":5.7}
{"ticker":"ECR","date":"2015-01-23","pret":-0.0549,"close":5.9}
{"ticker":"ECR","date":"2015-01-26","pret":0.04652,"close":6.02}
{"ticker":"ECR","date":"2015-01-27","pret":0.02165,"close":6.01}
{"ticker":"ECR","date":"2015-01-28","pret":-0.02165,"close":5.78}
{"ticker":"ECR","date":"2015-01-29","pret":0.02658,"close":5.81}
{"ticker":"ECR","date":"2015-01-30","pret":-0.05043,"close":6.2}
{"ticker":"ECR","date":"2015-02-02","pret":0.08269,"close":6.66}
{"ticker":"ECR","date":"2015-02-03","pret":0.07047,"close":6.82}
{"ticker":"ECR","date":"2015-02-04","pret":-0.00742,"close":6.76}
{"ticker":"ECR","date":"2015-02-05","pret":0.01919,"close":7.19}
{"ticker":"ECR","date":"2015-02-06","pret":0.05129,"close":7.17}
{"ticker":"ECR","date":"2015-02-09","pret":0.00277,"close":7.22}
{"ticker":"ECR","date":"2015-02-10","pret":0,"close":7.05}
{"ticker":"ECR","date":"2015-02-11","pret":-0.02809,"close":7.08}
{"ticker":"ECR","date":"2015-02-12","pret":0.02671,"close":7.17}
{"ticker":"ECR","date":"2015-02-13","pret":0.00553,"close":7.29}
{"ticker":"ECR","date":"2015-02-17","pret":0.01234,"close":7.45}
{"ticker":"ECR","date":"2015-02-18","pret":0.01219,"close":7.33}
{"ticker":"ECR","date":"2015-02-19","pret":-0.03841,"close":7.33}
{"ticker":"ECR","date":"2015-02-20","pret":0.02623,"close":7.31}
{"ticker":"ECR","date":"2015-02-23","pret":-0.01372,"close":7.13}
{"ticker":"ECR","date":"2015-02-24","pret":-0.01111,"close":7.26}
{"ticker":"ECR","date":"2015-02-25","pret":0.01249,"close":7.42}
{"ticker":"ECR","date":"2015-02-26","pret":0.01506,"close":7.03}
{"ticker":"ECR","date":"2015-02-27","pret":-0.03596,"close":7.17}
{"ticker":"ECR","date":"2015-03-02","pret":0.00562,"close":6.87}
{"ticker":"ECR","date":"2015-03-03","pret":-0.03709,"close":7.35}
{"ticker":"ECR","date":"2015-03-04","pret":0.05788,"close":7.19}
{"ticker":"ECR","date":"2015-03-05","pret":-0.13021,"close":6.57}
{"ticker":"ECR","date":"2015-03-06","pret":-0.011,"close":6.51}
{"ticker":"ECR","date":"2015-03-09","pret":0.01412,"close":6.12}
{"ticker":"ECR","date":"2015-03-10","pret":-0.06267,"close":5.82}
{"ticker":"ECR","date":"2015-03-11","pret":-0.03373,"close":5.92}
{"ticker":"ECR","date":"2015-03-12","pret":0.01363,"close":5.77}
{"ticker":"ECR","date":"2015-03-13","pret":-0.03268,"close":5.59}
{"ticker":"ECR","date":"2015-03-16","pret":-0.03197,"close":5.44}
{"ticker":"ECR","date":"2015-03-17","pret":-0.02374,"close":5.8}
{"ticker":"ECR","date":"2015-03-18","pret":0.07133,"close":6.39}
{"ticker":"ECR","date":"2015-03-19","pret":0.06819,"close":6.11}
{"ticker":"ECR","date":"2015-03-20","pret":-0.00161,"close":6.04}
{"ticker":"ECR","date":"2015-03-23","pret":-0.02776,"close":6.16}
{"ticker":"ECR","date":"2015-03-24","pret":0.00988,"close":6.13}
{"ticker":"ECR","date":"2015-03-25","pret":0.00816,"close":5.96}
{"ticker":"ECR","date":"2015-03-26","pret":-0.0449,"close":5.79}
{"ticker":"ECR","date":"2015-03-27","pret":-0.02759,"close":5.71}
{"ticker":"ECR","date":"2015-03-30","pret":0.00349,"close":5.52}
{"ticker":"ECR","date":"2015-03-31","pret":-0.05921,"close":5.62}
{"ticker":"ECR","date":"2015-04-01","pret":0.03808,"close":5.55}
{"ticker":"ECR","date":"2015-04-02","pret":-0.01977,"close":5.8}
{"ticker":"ECR","date":"2015-04-06","pret":0.05817,"close":6.04}
{"ticker":"ECR","date":"2015-04-07","pret":0.02869,"close":6.13}
{"ticker":"ECR","date":"2015-04-08","pret":0.02465,"close":5.94}
{"ticker":"ECR","date":"2015-04-09","pret":-0.06022,"close":5.83}
{"ticker":"ECR","date":"2015-04-10","pret":0.00858,"close":5.69}
{"ticker":"ECR","date":"2015-04-13","pret":-0.02247,"close":5.64}
{"ticker":"ECR","date":"2015-04-14","pret":-0.00702,"close":6.12}
{"ticker":"ECR","date":"2015-04-15","pret":0.09563,"close":6.17}
{"ticker":"ECR","date":"2015-04-16","pret":-0.01288,"close":6.3}
{"ticker":"ECR","date":"2015-04-17","pret":0.01926,"close":6.43}
{"ticker":"ECR","date":"2015-04-20","pret":0.02201,"close":6.36}
{"ticker":"ECR","date":"2015-04-21","pret":-0.00312,"close":6}
{"ticker":"ECR","date":"2015-04-22","pret":-0.05946,"close":6.01}
{"ticker":"ECR","date":"2015-04-23","pret":-0.00166,"close":6.12}
{"ticker":"ECR","date":"2015-04-24","pret":0.0099,"close":6.01}
{"ticker":"ECR","date":"2015-04-27","pret":-0.00824,"close":5.98}
{"ticker":"ECR","date":"2015-04-28","pret":-0.00831,"close":5.92}
{"ticker":"ECR","date":"2015-04-29","pret":-0.01854,"close":6.1}
{"ticker":"ECR","date":"2015-04-30","pret":0.03837,"close":6.33}
{"ticker":"ECR","date":"2015-05-01","pret":0.03379,"close":6.25}
{"ticker":"ECR","date":"2015-05-04","pret":-0.00954,"close":6.37}
{"ticker":"ECR","date":"2015-05-05","pret":0.0299,"close":6.45}
{"ticker":"ECR","date":"2015-05-06","pret":0.01233,"close":6.28}
{"ticker":"ECR","date":"2015-05-07","pret":-0.07966,"close":5.93}
{"ticker":"ECR","date":"2015-05-08","pret":-0.00499,"close":6.34}
{"ticker":"ECR","date":"2015-05-11","pret":0.06141,"close":6.39}
{"ticker":"ECR","date":"2015-05-12","pret":0.00313,"close":6.66}
{"ticker":"ECR","date":"2015-05-13","pret":0.05028,"close":6.55}
{"ticker":"ECR","date":"2015-05-14","pret":-0.02102,"close":6.79}
{"ticker":"ECR","date":"2015-05-15","pret":0.02695,"close":6.84}
{"ticker":"ECR","date":"2015-05-18","pret":0.01175,"close":7.06}
{"ticker":"ECR","date":"2015-05-19","pret":0.00872,"close":7.01}
{"ticker":"ECR","date":"2015-05-20","pret":0.01864,"close":7.08}
{"ticker":"ECR","date":"2015-05-21","pret":0.0141,"close":7.12}
{"ticker":"ECR","date":"2015-05-22","pret":-0.01268,"close":7.11}
{"ticker":"ECR","date":"2015-05-26","pret":0.00142,"close":6.9}
{"ticker":"ECR","date":"2015-05-27","pret":-0.02437,"close":6.81}
{"ticker":"ECR","date":"2015-05-28","pret":-0.0235,"close":6.47}
{"ticker":"ECR","date":"2015-05-29","pret":-0.04095,"close":6.3}
{"ticker":"ECR","date":"2015-06-01","pret":-0.02508,"close":6.24}
{"ticker":"ECR","date":"2015-06-02","pret":-0.00318,"close":6.5}
{"ticker":"ECR","date":"2015-06-03","pret":0.02516,"close":6.42}
{"ticker":"ECR","date":"2015-06-04","pret":-0.00779,"close":6.1}
{"ticker":"ECR","date":"2015-06-05","pret":-0.05302,"close":6.07}
{"ticker":"ECR","date":"2015-06-08","pret":-0.00165,"close":5.82}
{"ticker":"ECR","date":"2015-06-09","pret":0.00823,"close":6.19}
{"ticker":"ECR","date":"2015-06-10","pret":0.02749,"close":6.34}
{"ticker":"ECR","date":"2015-06-11","pret":0.01425,"close":6.17}
{"ticker":"ECR","date":"2015-06-12","pret":-0.03847,"close":6.16}
{"ticker":"ECR","date":"2015-06-15","pret":0.00652,"close":6.16}
{"ticker":"ECR","date":"2015-06-16","pret":-0.00325,"close":6.14}
{"ticker":"ECR","date":"2015-06-17","pret":0.00649,"close":5.85}
{"ticker":"ECR","date":"2015-06-18","pret":-0.04976,"close":5.59}
{"ticker":"ECR","date":"2015-06-19","pret":-0.05416,"close":5.46}
{"ticker":"ECR","date":"2015-06-22","pret":-0.01265,"close":5.58}
{"ticker":"ECR","date":"2015-06-23","pret":0.00725,"close":5.71}
{"ticker":"ECR","date":"2015-06-24","pret":0.03372,"close":5.61}
{"ticker":"ECR","date":"2015-06-25","pret":-0.01583,"close":5.48}
{"ticker":"ECR","date":"2015-06-26","pret":-0.0306,"close":5.42}
{"ticker":"ECR","date":"2015-06-29","pret":-0.0278,"close":5.11}
{"ticker":"ECR","date":"2015-06-30","pret":-0.0286,"close":5.26}
{"ticker":"ECR","date":"2015-07-01","pret":0.02295,"close":5.01}
{"ticker":"ECR","date":"2015-07-02","pret":-0.04841,"close":5.13}
{"ticker":"ECR","date":"2015-07-06","pret":0,"close":4.88}
{"ticker":"ECR","date":"2015-07-07","pret":-0.03637,"close":4.78}
{"ticker":"ECR","date":"2015-07-08","pret":-0.025,"close":4.68}
{"ticker":"ECR","date":"2015-07-09","pret":0.00421,"close":4.77}
{"ticker":"ECR","date":"2015-07-10","pret":0.00837,"close":4.69}
{"ticker":"ECR","date":"2015-07-13","pret":-0.02318,"close":4.62}
{"ticker":"ECR","date":"2015-07-14","pret":-0.01288,"close":5.25}
{"ticker":"ECR","date":"2015-07-15","pret":0.1161,"close":5.02}
{"ticker":"ECR","date":"2015-07-16","pret":-0.02532,"close":4.99}
{"ticker":"ECR","date":"2015-07-17","pret":-0.0159,"close":4.68}
{"ticker":"ECR","date":"2015-07-20","pret":-0.06414,"close":4.28}
{"ticker":"ECR","date":"2015-07-21","pret":-0.08701,"close":4.34}
{"ticker":"ECR","date":"2015-07-22","pret":0.00233,"close":4.12}
{"ticker":"ECR","date":"2015-07-23","pret":-0.0331,"close":4.19}
{"ticker":"ECR","date":"2015-07-24","pret":0.0048,"close":3.91}
{"ticker":"ECR","date":"2015-07-27","pret":-0.08224,"close":3.81}
{"ticker":"ECR","date":"2015-07-28","pret":-0.00521,"close":4.05}
{"ticker":"ECR","date":"2015-07-29","pret":0.05338,"close":4.12}
{"ticker":"ECR","date":"2015-07-30","pret":0.0123,"close":4.06}
{"ticker":"ECR","date":"2015-07-31","pret":-0.00983,"close":3.85}
{"ticker":"ECR","date":"2015-08-03","pret":-0.05324,"close":3.76}
{"ticker":"ECR","date":"2015-08-04","pret":-0.03985,"close":3.73}
{"ticker":"ECR","date":"2015-08-05","pret":0.01613,"close":3.79}
{"ticker":"ECR","date":"2015-08-06","pret":0.00532,"close":4.22}
{"ticker":"ECR","date":"2015-08-07","pret":0.10084,"close":4.15}
{"ticker":"ECR","date":"2015-08-10","pret":-0.00481,"close":4.8}
{"ticker":"ECR","date":"2015-08-11","pret":0.10512,"close":4.49}
{"ticker":"ECR","date":"2015-08-12","pret":-0.05576,"close":4.69}
{"ticker":"ECR","date":"2015-08-13","pret":0.09197,"close":4.42}
{"ticker":"ECR","date":"2015-08-14","pret":-0.08057,"close":4.29}
{"ticker":"ECR","date":"2015-08-17","pret":-0.02992,"close":4.33}
{"ticker":"ECR","date":"2015-08-18","pret":0.0093,"close":4.37}
{"ticker":"ECR","date":"2015-08-19","pret":0.00231,"close":3.96}
{"ticker":"ECR","date":"2015-08-20","pret":-0.10716,"close":3.8}
{"ticker":"ECR","date":"2015-08-21","pret":-0.04468,"close":3.38}
{"ticker":"ECR","date":"2015-08-24","pret":-0.1791,"close":3.14}
{"ticker":"ECR","date":"2015-08-25","pret":0.05626,"close":3.08}
{"ticker":"ECR","date":"2015-08-26","pret":-0.03401,"close":3.15}
{"ticker":"ECR","date":"2015-08-27","pret":0.02485,"close":3.54}
{"ticker":"ECR","date":"2015-08-28","pret":0.0824,"close":3.74}
{"ticker":"ECR","date":"2015-08-31","pret":0.05228,"close":3.85}
{"ticker":"ECR","date":"2015-09-01","pret":-0.00808,"close":3.59}
{"ticker":"ECR","date":"2015-09-02","pret":-0.01361,"close":3.5}
{"ticker":"ECR","date":"2015-09-03","pret":-0.0306,"close":3.46}
{"ticker":"ECR","date":"2015-09-04","pret":-0.0433,"close":3.52}
{"ticker":"ECR","date":"2015-09-08","pret":0.04893,"close":3.34}
{"ticker":"ECR","date":"2015-09-09","pret":-0.05188,"close":3.29}
{"ticker":"ECR","date":"2015-09-10","pret":-0.03003,"close":3.26}
{"ticker":"ECR","date":"2015-09-11","pret":-0.03727,"close":3.02}
{"ticker":"ECR","date":"2015-09-14","pret":-0.05196,"close":3.02}
{"ticker":"ECR","date":"2015-09-15","pret":0.00333,"close":3.3}
{"ticker":"ECR","date":"2015-09-16","pret":0.08895,"close":3.49}
{"ticker":"ECR","date":"2015-09-17","pret":0.05327,"close":3.48}
{"ticker":"ECR","date":"2015-09-18","pret":-0.03519,"close":3.05}
{"ticker":"ECR","date":"2015-09-21","pret":-0.08403,"close":3.03}
{"ticker":"ECR","date":"2015-09-22","pret":-0.03974,"close":2.95}
{"ticker":"ECR","date":"2015-09-23","pret":0,"close":2.9}
{"ticker":"ECR","date":"2015-09-24","pret":-0.03437,"close":2.77}
{"ticker":"ECR","date":"2015-09-25","pret":-0.0212,"close":2.42}
{"ticker":"ECR","date":"2015-09-28","pret":-0.15415,"close":2.17}
{"ticker":"ECR","date":"2015-09-29","pret":-0.10074,"close":1.9}
{"ticker":"ECR","date":"2015-09-30","pret":-0.13815,"close":1.95}
{"ticker":"ECR","date":"2015-10-01","pret":-0.0053,"close":2.11}
{"ticker":"ECR","date":"2015-10-02","pret":0.12485,"close":2.55}
{"ticker":"ECR","date":"2015-10-05","pret":0.17997,"close":2.77}
{"ticker":"ECR","date":"2015-10-06","pret":0.08636,"close":2.93}
{"ticker":"ECR","date":"2015-10-07","pret":0.07616,"close":2.85}
{"ticker":"ECR","date":"2015-10-08","pret":-0.05129,"close":3.34}
{"ticker":"ECR","date":"2015-10-09","pret":0.16164,"close":3.33}
{"ticker":"ECR","date":"2015-10-12","pret":-0.01201,"close":2.95}
{"ticker":"ECR","date":"2015-10-13","pret":-0.14963,"close":2.95}
{"ticker":"ECR","date":"2015-10-14","pret":0.02426,"close":2.91}
{"ticker":"ECR","date":"2015-10-15","pret":-0.00687,"close":3.21}
{"ticker":"ECR","date":"2015-10-16","pret":0.11702,"close":3.2}
{"ticker":"ECR","date":"2015-10-19","pret":-0.0375,"close":2.96}
{"ticker":"ECR","date":"2015-10-20","pret":-0.06242,"close":3.03}
{"ticker":"ECR","date":"2015-10-21","pret":0.02676,"close":2.76}
{"ticker":"ECR","date":"2015-10-22","pret":-0.08611,"close":2.73}
{"ticker":"ECR","date":"2015-10-23","pret":-0.00722,"close":2.78}
{"ticker":"ECR","date":"2015-10-26","pret":0.00722,"close":2.48}
{"ticker":"ECR","date":"2015-10-27","pret":-0.13456,"close":2.3}
{"ticker":"ECR","date":"2015-10-28","pret":-0.025,"close":2.41}
{"ticker":"ECR","date":"2015-10-29","pret":0.00421,"close":2.31}
{"ticker":"ECR","date":"2015-10-30","pret":-0.00844,"close":2.15}
{"ticker":"ECR","date":"2015-11-02","pret":-0.09319,"close":2.2}
{"ticker":"ECR","date":"2015-11-03","pret":0.04101,"close":2.37}
{"ticker":"ECR","date":"2015-11-04","pret":0.06482,"close":2.32}
{"ticker":"ECR","date":"2015-11-05","pret":-0.04274,"close":2.33}
{"ticker":"ECR","date":"2015-11-06","pret":0,"close":2.38}
{"ticker":"ECR","date":"2015-11-09","pret":0.05108,"close":2.66}
{"ticker":"ECR","date":"2015-11-10","pret":0.08355,"close":2.65}
{"ticker":"ECR","date":"2015-11-11","pret":0.05567,"close":2.5}
{"ticker":"ECR","date":"2015-11-12","pret":-0.22586,"close":2.39}
{"ticker":"ECR","date":"2015-11-13","pret":0.1031,"close":2.64}
{"ticker":"ECR","date":"2015-11-16","pret":0.09345,"close":2.72}
{"ticker":"ECR","date":"2015-11-17","pret":0,"close":2.64}
{"ticker":"ECR","date":"2015-11-18","pret":0.01109,"close":2.71}
{"ticker":"ECR","date":"2015-11-19","pret":0.01097,"close":2.38}
{"ticker":"ECR","date":"2015-11-20","pret":-0.13197,"close":2.43}
{"ticker":"ECR","date":"2015-11-23","pret":0,"close":2.36}
{"ticker":"ECR","date":"2015-11-24","pret":-0.00833,"close":2.4}
{"ticker":"ECR","date":"2015-11-25","pret":-0.00419,"close":2.4}
{"ticker":"ECR","date":"2015-11-26"}
{"ticker":"ECR","date":"2015-11-27","pret":-0.00421,"close":2.35}
{"ticker":"ECR","date":"2015-11-30","pret":0.01258,"close":2.54}
{"ticker":"ECR","date":"2015-12-01","pret":0.06062,"close":2.54}
{"ticker":"ECR","date":"2015-12-02","pret":-0.0198,"close":2.38}
{"ticker":"ECR","date":"2015-12-03","pret":-0.04082,"close":2.4}
{"ticker":"ECR","date":"2015-12-04","pret":-0.01681,"close":2.28}
{"ticker":"ECR","date":"2015-12-07","pret":-0.07476,"close":1.99}
{"ticker":"ECR","date":"2015-12-08","pret":-0.12638,"close":2.05}
{"ticker":"ECR","date":"2015-12-09","pret":0.05543,"close":2.04}
{"ticker":"ECR","date":"2015-12-10","pret":-0.0198,"close":2.08}
{"ticker":"ECR","date":"2015-12-11","pret":0,"close":1.92}
{"ticker":"ECR","date":"2015-12-14","pret":-0.03563,"close":1.86}
{"ticker":"ECR","date":"2015-12-15","pret":-0.01567,"close":1.81}
{"ticker":"ECR","date":"2015-12-16","pret":-0.04853,"close":1.56}
{"ticker":"ECR","date":"2015-12-17"}
{"ticker":"ECR","date":"2015-12-18","pret":-0.27852,"close":1.39}
{"ticker":"ECR","date":"2015-12-21","pret":0.04286,"close":1.35}
{"ticker":"ECR","date":"2015-12-22","pret":-0.0725,"close":1.35}
{"ticker":"ECR","date":"2015-12-23","pret":0.05129,"close":1.63}
{"ticker":"ECR","date":"2015-12-24","pret":0.1643,"close":1.68}
{"ticker":"ECR","date":"2015-12-28","pret":-0.01835,"close":1.67}
{"ticker":"ECR","date":"2015-12-29","pret":0.05407,"close":1.67}
{"ticker":"ECR","date":"2015-12-30","pret":-0.06026,"close":1.64}
{"ticker":"ECR","date":"2015-12-31","pret":0.01846,"close":1.82}
{"ticker":"ECR","date":"2016-01-04","pret":0.10962,"close":1.86}
{"ticker":"ECR","date":"2016-01-05","pret":-0.01653,"close":1.75}
{"ticker":"ECYT","date":"2015-01-02","pret":0.0079,"close":6.31}
{"ticker":"ECYT","date":"2015-01-05","pret":-0.01587,"close":6.33}
{"ticker":"ECYT","date":"2015-01-06","pret":0.01745,"close":6.11}
{"ticker":"ECYT","date":"2015-01-07","pret":-0.0352,"close":6.06}
{"ticker":"ECYT","date":"2015-01-08","pret":-0.00818,"close":6.07}
{"ticker":"ECYT","date":"2015-01-09","pret":-0.00329,"close":6}
{"ticker":"ECYT","date":"2015-01-12","pret":-0.00827,"close":5.82}
{"ticker":"ECYT","date":"2015-01-13","pret":-0.02353,"close":5.58}
{"ticker":"ECYT","date":"2015-01-14","pret":-0.06318,"close":5.6}
{"ticker":"ECYT","date":"2015-01-15","pret":0.0126,"close":5.3}
{"ticker":"ECYT","date":"2015-01-16","pret":-0.05705,"close":5.36}
{"ticker":"ECYT","date":"2015-01-20","pret":0.02432,"close":5.38}
{"ticker":"ECYT","date":"2015-01-21","pret":-0.0149,"close":5.22}
{"ticker":"ECYT","date":"2015-01-22","pret":-0.01512,"close":5.19}
{"ticker":"ECYT","date":"2015-01-23","pret":-0.01342,"close":5.13}
{"ticker":"ECYT","date":"2015-01-26","pret":0,"close":5.17}
{"ticker":"ECYT","date":"2015-01-27","pret":0.00193,"close":5.36}
{"ticker":"ECYT","date":"2015-01-28","pret":0.05801,"close":5.27}
{"ticker":"ECYT","date":"2015-01-29","pret":-0.04462,"close":5.41}
{"ticker":"ECYT","date":"2015-01-30","pret":0.01883,"close":5.18}
{"ticker":"ECYT","date":"2015-02-02","pret":-0.0303,"close":5.14}
{"ticker":"ECYT","date":"2015-02-03","pret":-0.00966,"close":5.29}
{"ticker":"ECYT","date":"2015-02-04","pret":0.01542,"close":5.1}
{"ticker":"ECYT","date":"2015-02-05","pret":-0.0291,"close":5.25}
{"ticker":"ECYT","date":"2015-02-06","pret":0.0291,"close":5.14}
{"ticker":"ECYT","date":"2015-02-09","pret":-0.01542,"close":5.1}
{"ticker":"ECYT","date":"2015-02-10","pret":-0.00584,"close":5.16}
{"ticker":"ECYT","date":"2015-02-11","pret":0.00972,"close":5.15}
{"ticker":"ECYT","date":"2015-02-12","pret":0.00386,"close":5.28}
{"ticker":"ECYT","date":"2015-02-13","pret":0.0153,"close":5.26}
{"ticker":"ECYT","date":"2015-02-17","pret":-0.0038,"close":5.63}
{"ticker":"ECYT","date":"2015-02-18","pret":0.07343,"close":5.64}
{"ticker":"ECYT","date":"2015-02-19","pret":-0.00355,"close":5.84}
{"ticker":"ECYT","date":"2015-02-20","pret":0.03833,"close":5.69}
{"ticker":"ECYT","date":"2015-02-23","pret":-0.03656,"close":5.51}
{"ticker":"ECYT","date":"2015-02-24","pret":-0.01789,"close":5.51}
{"ticker":"ECYT","date":"2015-02-25","pret":-0.00362,"close":5.92}
{"ticker":"ECYT","date":"2015-02-26","pret":0.06657,"close":5.91}
{"ticker":"ECYT","date":"2015-02-27","pret":0.01514,"close":5.8}
{"ticker":"ECYT","date":"2015-03-02","pret":-0.00838,"close":6.05}
{"ticker":"ECYT","date":"2015-03-03","pret":0.02822,"close":6.11}
{"ticker":"ECYT","date":"2015-03-04","pret":-0.00328,"close":6.73}
{"ticker":"ECYT","date":"2015-03-05","pret":0.09546,"close":6.25}
{"ticker":"ECYT","date":"2015-03-06","pret":-0.07113,"close":6.21}
{"ticker":"ECYT","date":"2015-03-09","pret":-0.0016,"close":6.27}
{"ticker":"ECYT","date":"2015-03-10","pret":-0.00806,"close":6.22}
{"ticker":"ECYT","date":"2015-03-11","pret":0.00323,"close":6.29}
{"ticker":"ECYT","date":"2015-03-12","pret":0.01917,"close":6.32}
{"ticker":"ECYT","date":"2015-03-13","pret":0,"close":6.31}
{"ticker":"ECYT","date":"2015-03-16","pret":0.00945,"close":6.21}
{"ticker":"ECYT","date":"2015-03-17","pret":-0.02862,"close":6.07}
{"ticker":"ECYT","date":"2015-03-18","pret":-0.0278,"close":5.97}
{"ticker":"ECYT","date":"2015-03-19","pret":-0.01504,"close":6.02}
{"ticker":"ECYT","date":"2015-03-20","pret":0.01835,"close":5.96}
{"ticker":"ECYT","date":"2015-03-23","pret":-0.02003,"close":6.06}
{"ticker":"ECYT","date":"2015-03-24","pret":0.01838,"close":6.56}
{"ticker":"ECYT","date":"2015-03-25","pret":0.08867,"close":6.16}
{"ticker":"ECYT","date":"2015-03-26","pret":-0.07224,"close":6.28}
{"ticker":"ECYT","date":"2015-03-27","pret":0.02731,"close":6.36}
{"ticker":"ECYT","date":"2015-03-30","pret":0.00789,"close":6.29}
{"ticker":"ECYT","date":"2015-03-31","pret":-0.01745,"close":6.26}
{"ticker":"ECYT","date":"2015-04-01","pret":-0.00803,"close":6.19}
{"ticker":"ECYT","date":"2015-04-02","pret":0.00322,"close":6.09}
{"ticker":"ECYT","date":"2015-04-06","pret":-0.02276,"close":6.08}
{"ticker":"ECYT","date":"2015-04-07","pret":0.00328,"close":5.98}
{"ticker":"ECYT","date":"2015-04-08","pret":-0.02154,"close":6.01}
{"ticker":"ECYT","date":"2015-04-09","pret":0.00834,"close":6.18}
{"ticker":"ECYT","date":"2015-04-10","pret":0.02785,"close":6.34}
{"ticker":"ECYT","date":"2015-04-13","pret":0.02552,"close":6.42}
{"ticker":"ECYT","date":"2015-04-14","pret":0.01252,"close":6.46}
{"ticker":"ECYT","date":"2015-04-15","pret":0.0062,"close":6.49}
{"ticker":"ECYT","date":"2015-04-16","pret":-0.00155,"close":6.25}
{"ticker":"ECYT","date":"2015-04-17","pret":-0.04269,"close":6.17}
{"ticker":"ECYT","date":"2015-04-20","pret":0.00965,"close":6.35}
{"ticker":"ECYT","date":"2015-04-21","pret":0.01587,"close":6.37}
{"ticker":"ECYT","date":"2015-04-22","pret":0.0094,"close":6.37}
{"ticker":"ECYT","date":"2015-04-23","pret":-0.0094,"close":6.3}
{"ticker":"ECYT","date":"2015-04-24","pret":-0.0079,"close":6.17}
{"ticker":"ECYT","date":"2015-04-27","pret":-0.01278,"close":6.08}
{"ticker":"ECYT","date":"2015-04-28","pret":-0.01948,"close":6.12}
{"ticker":"ECYT","date":"2015-04-29","pret":-0.00658,"close":6.01}
{"ticker":"ECYT","date":"2015-04-30","pret":0.02284,"close":5.8}
{"ticker":"ECYT","date":"2015-05-01","pret":-0.06497,"close":5.99}
{"ticker":"ECYT","date":"2015-05-04","pret":0.02549,"close":5.99}
{"ticker":"ECYT","date":"2015-05-05","pret":-0.00168,"close":5.7}
{"ticker":"ECYT","date":"2015-05-06","pret":-0.03942,"close":5.74}
{"ticker":"ECYT","date":"2015-05-07","pret":0.01044,"close":5.77}
{"ticker":"ECYT","date":"2015-05-08","pret":-0.02985,"close":5.91}
{"ticker":"ECYT","date":"2015-05-11","pret":0.0521,"close":5.97}
{"ticker":"ECYT","date":"2015-05-12","pret":0.00506,"close":6.03}
{"ticker":"ECYT","date":"2015-05-13","pret":0.0167,"close":6.02}
{"ticker":"ECYT","date":"2015-05-14","pret":0,"close":6.02}
{"ticker":"ECYT","date":"2015-05-15","pret":-0.00498,"close":6.02}
{"ticker":"ECYT","date":"2015-05-18","pret":-0.005,"close":6.15}
{"ticker":"ECYT","date":"2015-05-19","pret":0.02477,"close":6.03}
{"ticker":"ECYT","date":"2015-05-20","pret":-0.01645,"close":6.13}
{"ticker":"ECYT","date":"2015-05-21","pret":0.0197,"close":6.26}
{"ticker":"ECYT","date":"2015-05-22","pret":0.01613,"close":6.2}
{"ticker":"ECYT","date":"2015-05-26","pret":-0.00481,"close":6.15}
{"ticker":"ECYT","date":"2015-05-27","pret":-0.00807,"close":6.25}
{"ticker":"ECYT","date":"2015-05-28","pret":0.00485,"close":6.13}
{"ticker":"ECYT","date":"2015-05-29","pret":-0.0179,"close":6.07}
{"ticker":"ECYT","date":"2015-06-01","pret":0.00491,"close":6.11}
{"ticker":"ECYT","date":"2015-06-02","pret":-0.0082,"close":6.13}
{"ticker":"ECYT","date":"2015-06-03","pret":0.01634,"close":6.14}
{"ticker":"ECYT","date":"2015-06-04","pret":-0.01305,"close":6.17}
{"ticker":"ECYT","date":"2015-06-05","pret":0.01143,"close":6.17}
{"ticker":"ECYT","date":"2015-06-08","pret":0.00162,"close":6.11}
{"ticker":"ECYT","date":"2015-06-09","pret":-0.01469,"close":6}
{"ticker":"ECYT","date":"2015-06-10","pret":-0.01324,"close":6.03}
{"ticker":"ECYT","date":"2015-06-11","pret":0.00995,"close":6.04}
{"ticker":"ECYT","date":"2015-06-12","pret":-0.01162,"close":5.91}
{"ticker":"ECYT","date":"2015-06-15","pret":-0.01684,"close":5.86}
{"ticker":"ECYT","date":"2015-06-16","pret":-0.00511,"close":5.76}
{"ticker":"ECYT","date":"2015-06-17","pret":-0.01548,"close":5.66}
{"ticker":"ECYT","date":"2015-06-18","pret":-0.01396,"close":5.73}
{"ticker":"ECYT","date":"2015-06-19","pret":0.01049,"close":5.65}
{"ticker":"ECYT","date":"2015-06-22","pret":-0.02643,"close":5.6}
{"ticker":"ECYT","date":"2015-06-23","pret":0,"close":5.62}
{"ticker":"ECYT","date":"2015-06-24","pret":0.00356,"close":5.46}
{"ticker":"ECYT","date":"2015-06-25","pret":-0.02888,"close":5.34}
{"ticker":"ECYT","date":"2015-06-26","pret":-0.0241,"close":5.28}
{"ticker":"ECYT","date":"2015-06-29","pret":-0.00942,"close":5.14}
{"ticker":"ECYT","date":"2015-06-30","pret":-0.02493,"close":5.19}
{"ticker":"ECYT","date":"2015-07-01","pret":0.02303,"close":5.27}
{"ticker":"ECYT","date":"2015-07-02","pret":0.00379,"close":5.27}
{"ticker":"ECYT","date":"2015-07-06","pret":-0.01909,"close":5.31}
{"ticker":"ECYT","date":"2015-07-07","pret":0.02097,"close":5.4}
{"ticker":"ECYT","date":"2015-07-08","pret":0.01126,"close":5.23}
{"ticker":"ECYT","date":"2015-07-09","pret":-0.02074,"close":5.26}
{"ticker":"ECYT","date":"2015-07-10","pret":0.017,"close":5.43}
{"ticker":"ECYT","date":"2015-07-13","pret":0.02039,"close":5.63}
{"ticker":"ECYT","date":"2015-07-14","pret":0.02894,"close":5.66}
{"ticker":"ECYT","date":"2015-07-15","pret":0.00356,"close":5.57}
{"ticker":"ECYT","date":"2015-07-16","pret":-0.00713,"close":5.58}
{"ticker":"ECYT","date":"2015-07-17","pret":0.00179,"close":5.55}
{"ticker":"ECYT","date":"2015-07-20","pret":-0.01077,"close":5.38}
{"ticker":"ECYT","date":"2015-07-21","pret":-0.03117,"close":5.34}
{"ticker":"ECYT","date":"2015-07-22","pret":-0.01124,"close":5.28}
{"ticker":"ECYT","date":"2015-07-23","pret":-0.00567,"close":5.3}
{"ticker":"ECYT","date":"2015-07-24","pret":0.00755,"close":5.13}
{"ticker":"ECYT","date":"2015-07-27","pret":-0.04223,"close":5.05}
{"ticker":"ECYT","date":"2015-07-28","pret":0,"close":5.2}
{"ticker":"ECYT","date":"2015-07-29","pret":0.00976,"close":5.04}
{"ticker":"ECYT","date":"2015-07-30","pret":-0.03156,"close":5.08}
{"ticker":"ECYT","date":"2015-07-31","pret":0.01393,"close":5.16}
{"ticker":"ECYT","date":"2015-08-03","pret":0.01374,"close":5.11}
{"ticker":"ECYT","date":"2015-08-04","pret":-0.00391,"close":5.19}
{"ticker":"ECYT","date":"2015-08-05","pret":0.05705,"close":5.43}
{"ticker":"ECYT","date":"2015-08-06","pret":0.0092,"close":5.22}
{"ticker":"ECYT","date":"2015-08-07","pret":-0.05651,"close":5.27}
{"ticker":"ECYT","date":"2015-08-10","pret":0.02488,"close":5.38}
{"ticker":"ECYT","date":"2015-08-11","pret":0.01128,"close":5.25}
{"ticker":"ECYT","date":"2015-08-12","pret":-0.02078,"close":5.46}
{"ticker":"ECYT","date":"2015-08-13","pret":0.04296,"close":5.65}
{"ticker":"ECYT","date":"2015-08-14","pret":0.03591,"close":5.42}
{"ticker":"ECYT","date":"2015-08-17","pret":-0.0525,"close":5.46}
{"ticker":"ECYT","date":"2015-08-18","pret":0.00741,"close":5.28}
{"ticker":"ECYT","date":"2015-08-19","pret":-0.03187,"close":5.24}
{"ticker":"ECYT","date":"2015-08-20","pret":-0.00573,"close":4.98}
{"ticker":"ECYT","date":"2015-08-21","pret":-0.07352,"close":5.2}
{"ticker":"ECYT","date":"2015-08-24","pret":0.00412,"close":5.03}
{"ticker":"ECYT","date":"2015-08-25","pret":0.05201,"close":4.83}
{"ticker":"ECYT","date":"2015-08-26","pret":-0.04383,"close":5.05}
{"ticker":"ECYT","date":"2015-08-27","pret":0.03207,"close":5.19}
{"ticker":"ECYT","date":"2015-08-28","pret":0.02532,"close":5.28}
{"ticker":"ECYT","date":"2015-08-31","pret":0.01716,"close":5.27}
{"ticker":"ECYT","date":"2015-09-01","pret":-0.02682,"close":5.14}
{"ticker":"ECYT","date":"2015-09-02","pret":0.00581,"close":5.3}
{"ticker":"ECYT","date":"2015-09-03","pret":0.02101,"close":5.15}
{"ticker":"ECYT","date":"2015-09-04","pret":-0.03854,"close":5.03}
{"ticker":"ECYT","date":"2015-09-08","pret":0.00588,"close":5.3}
{"ticker":"ECYT","date":"2015-09-09","pret":0.03832,"close":5.16}
{"ticker":"ECYT","date":"2015-09-10","pret":-0.03248,"close":5.24}
{"ticker":"ECYT","date":"2015-09-11","pret":0,"close":5.21}
{"ticker":"ECYT","date":"2015-09-14","pret":0.01732,"close":5.1}
{"ticker":"ECYT","date":"2015-09-15","pret":-0.02904,"close":5.14}
{"ticker":"ECYT","date":"2015-09-16","pret":0.00588,"close":5.17}
{"ticker":"ECYT","date":"2015-09-17","pret":0.01165,"close":5.47}
{"ticker":"ECYT","date":"2015-09-18","pret":0.04344,"close":5.57}
{"ticker":"ECYT","date":"2015-09-21","pret":0.03273,"close":5.37}
{"ticker":"ECYT","date":"2015-09-22","pret":-0.04763,"close":5.33}
{"ticker":"ECYT","date":"2015-09-23","pret":0.00187,"close":5.28}
{"ticker":"ECYT","date":"2015-09-24","pret":-0.00941,"close":5.15}
{"ticker":"ECYT","date":"2015-09-25","pret":-0.01332,"close":4.93}
{"ticker":"ECYT","date":"2015-09-28","pret":-0.06122,"close":4.61}
{"ticker":"ECYT","date":"2015-09-29","pret":-0.06305,"close":4.37}
{"ticker":"ECYT","date":"2015-09-30","pret":-0.02638,"close":4.58}
{"ticker":"ECYT","date":"2015-10-01","pret":0.01985,"close":4.47}
{"ticker":"ECYT","date":"2015-10-02","pret":-0.04237,"close":4.69}
{"ticker":"ECYT","date":"2015-10-05","pret":0.07036,"close":4.73}
{"ticker":"ECYT","date":"2015-10-06","pret":0,"close":4.52}
{"ticker":"ECYT","date":"2015-10-07","pret":-0.02799,"close":4.73}
{"ticker":"ECYT","date":"2015-10-08","pret":0.02799,"close":4.68}
{"ticker":"ECYT","date":"2015-10-09","pret":-0.00213,"close":4.76}
{"ticker":"ECYT","date":"2015-10-12","pret":0.01897,"close":4.78}
{"ticker":"ECYT","date":"2015-10-13","pret":-0.00628,"close":4.65}
{"ticker":"ECYT","date":"2015-10-14","pret":-0.01268,"close":4.7}
{"ticker":"ECYT","date":"2015-10-15","pret":-0.00426,"close":4.79}
{"ticker":"ECYT","date":"2015-10-16","pret":0.0274,"close":4.56}
{"ticker":"ECYT","date":"2015-10-19","pret":-0.05337,"close":4.83}
{"ticker":"ECYT","date":"2015-10-20","pret":0.05129,"close":4.73}
{"ticker":"ECYT","date":"2015-10-21","pret":-0.00627,"close":4.76}
{"ticker":"ECYT","date":"2015-10-22","pret":0,"close":4.79}
{"ticker":"ECYT","date":"2015-10-23","pret":0.01457,"close":4.83}
{"ticker":"ECYT","date":"2015-10-26","pret":-0.00622,"close":4.9}
{"ticker":"ECYT","date":"2015-10-27","pret":0.0165,"close":4.82}
{"ticker":"ECYT","date":"2015-10-28","pret":-0.00821,"close":5.09}
{"ticker":"ECYT","date":"2015-10-29","pret":0.05222,"close":5.04}
{"ticker":"ECYT","date":"2015-10-30","pret":-0.01181,"close":5.14}
{"ticker":"ECYT","date":"2015-11-02","pret":0.01961,"close":5.18}
{"ticker":"ECYT","date":"2015-11-03","pret":0.00581,"close":4.97}
{"ticker":"ECYT","date":"2015-11-04","pret":-0.0515,"close":5.54}
{"ticker":"ECYT","date":"2015-11-05","pret":0.12049,"close":5.11}
{"ticker":"ECYT","date":"2015-11-06","pret":-0.09639,"close":5.35}
{"ticker":"ECYT","date":"2015-11-09","pret":0.05594,"close":5.24}
{"ticker":"ECYT","date":"2015-11-10","pret":-0.02085,"close":5.17}
{"ticker":"ECYT","date":"2015-11-11","pret":-0.0135,"close":5.01}
{"ticker":"ECYT","date":"2015-11-12","pret":-0.02756,"close":4.83}
{"ticker":"ECYT","date":"2015-11-13","pret":-0.04491,"close":4.79}
{"ticker":"ECYT","date":"2015-11-16","pret":-0.00418,"close":4.62}
{"ticker":"ECYT","date":"2015-11-17","pret":-0.02763,"close":4.73}
{"ticker":"ECYT","date":"2015-11-18","pret":0.02343,"close":4.82}
{"ticker":"ECYT","date":"2015-11-19","pret":0.01047,"close":4.6}
{"ticker":"ECYT","date":"2015-11-20","pret":-0.0339,"close":4.75}
{"ticker":"ECYT","date":"2015-11-23","pret":0.01709,"close":4.8}
{"ticker":"ECYT","date":"2015-11-24","pret":0.01472,"close":4.78}
{"ticker":"ECYT","date":"2015-11-25","pret":-0.00418,"close":4.81}
{"ticker":"ECYT","date":"2015-11-26"}
{"ticker":"ECYT","date":"2015-11-27","pret":0.01043,"close":4.65}
{"ticker":"ECYT","date":"2015-11-30","pret":-0.02521,"close":4.63}
{"ticker":"ECYT","date":"2015-12-01","pret":-0.00855,"close":4.64}
{"ticker":"ECYT","date":"2015-12-02","pret":-0.00646,"close":4.56}
{"ticker":"ECYT","date":"2015-12-03","pret":-0.00868,"close":4.41}
{"ticker":"ECYT","date":"2015-12-04","pret":-0.04,"close":4.42}
{"ticker":"ECYT","date":"2015-12-07","pret":0.00453,"close":4.24}
{"ticker":"ECYT","date":"2015-12-08","pret":-0.06288,"close":4.21}
{"ticker":"ECYT","date":"2015-12-09","pret":0.00719,"close":4.05}
{"ticker":"ECYT","date":"2015-12-10","pret":-0.03646,"close":4.21}
{"ticker":"ECYT","date":"2015-12-11","pret":0.0123,"close":4.05}
{"ticker":"ECYT","date":"2015-12-14","pret":-0.01726,"close":3.99}
{"ticker":"ECYT","date":"2015-12-15","pret":-0.00249,"close":3.91}
{"ticker":"ECYT","date":"2015-12-16","pret":-0.02782,"close":4}
{"ticker":"ECYT","date":"2015-12-17"}
{"ticker":"ECYT","date":"2015-12-18","pret":0.04021,"close":4.14}
{"ticker":"ECYT","date":"2015-12-21","pret":0.02192,"close":4.09}
{"ticker":"ECYT","date":"2015-12-22","pret":-0.01212,"close":4.15}
{"ticker":"ECYT","date":"2015-12-23","pret":0.01453,"close":4.14}
{"ticker":"ECYT","date":"2015-12-24","pret":-0.00241,"close":4.18}
{"ticker":"ECYT","date":"2015-12-28","pret":-0.00726,"close":3.95}
{"ticker":"ECYT","date":"2015-12-29","pret":-0.02956,"close":3.91}
{"ticker":"ECYT","date":"2015-12-30","pret":-0.02532,"close":4}
{"ticker":"ECYT","date":"2015-12-31","pret":0.0203,"close":4.01}
{"ticker":"ECYT","date":"2016-01-04","pret":-0.0101,"close":3.92}
{"ticker":"ECYT","date":"2016-01-05","pret":0.00254,"close":3.91}
{"ticker":"ED","date":"2015-01-02","pret":-0.01472,"close":66.34}
{"ticker":"ED","date":"2015-01-05","pret":0.00212,"close":65.71}
{"ticker":"ED","date":"2015-01-06","pret":-0.00742,"close":66.08}
{"ticker":"ED","date":"2015-01-07","pret":0.00788,"close":67.06}
{"ticker":"ED","date":"2015-01-08","pret":0.01483,"close":67.48}
{"ticker":"ED","date":"2015-01-09","pret":0.00519,"close":67.13}
{"ticker":"ED","date":"2015-01-12","pret":-0.00489,"close":66.9}
{"ticker":"ED","date":"2015-01-13","pret":-0.00701,"close":66.77}
{"ticker":"ED","date":"2015-01-14","pret":-0.00691,"close":67.49}
{"ticker":"ED","date":"2015-01-15","pret":0.01852,"close":68.37}
{"ticker":"ED","date":"2015-01-16","pret":0.01483,"close":69.1}
{"ticker":"ED","date":"2015-01-20","pret":0.00943,"close":69.99}
{"ticker":"ED","date":"2015-01-21","pret":0.00877,"close":70.45}
{"ticker":"ED","date":"2015-01-22","pret":0.01139,"close":70.05}
{"ticker":"ED","date":"2015-01-23","pret":-0.00511,"close":70.37}
{"ticker":"ED","date":"2015-01-26","pret":0.00085,"close":70.41}
{"ticker":"ED","date":"2015-01-27","pret":0.00028,"close":70.88}
{"ticker":"ED","date":"2015-01-28","pret":0.00778,"close":70.85}
{"ticker":"ED","date":"2015-01-29","pret":-0.00198,"close":71.4}
{"ticker":"ED","date":"2015-01-30","pret":0.00507,"close":69.28}
{"ticker":"ED","date":"2015-02-02","pret":-0.02663,"close":69.46}
{"ticker":"ED","date":"2015-02-03","pret":0.00043,"close":68.99}
{"ticker":"ED","date":"2015-02-04","pret":-0.0068,"close":68.23}
{"ticker":"ED","date":"2015-02-05","pret":-0.0032,"close":68.81}
{"ticker":"ED","date":"2015-02-06","pret":-0.00248,"close":66.77}
{"ticker":"ED","date":"2015-02-09","pret":-0.02485,"close":66.04}
{"ticker":"ED","date":"2015-02-10","pret":-0.01266,"close":67}
{"ticker":"ED","date":"2015-02-11","pret":0.01056,"close":65.94}
{"ticker":"ED","date":"2015-02-12","pret":-0.00935,"close":65.61}
{"ticker":"ED","date":"2015-02-13","pret":-0.01619,"close":63.92}
{"ticker":"ED","date":"2015-02-17","pret":-0.01912,"close":63.82}
{"ticker":"ED","date":"2015-02-18","pret":0.00673,"close":65.41}
{"ticker":"ED","date":"2015-02-19","pret":0.02006,"close":64.8}
{"ticker":"ED","date":"2015-02-20","pret":-0.01991,"close":63.75}
{"ticker":"ED","date":"2015-02-23","pret":-0.00156,"close":64.27}
{"ticker":"ED","date":"2015-02-24","pret":0.00467,"close":65.26}
{"ticker":"ED","date":"2015-02-25","pret":0.01542,"close":63.79}
{"ticker":"ED","date":"2015-02-26","pret":-0.024,"close":63.06}
{"ticker":"ED","date":"2015-02-27","pret":-0.01135,"close":63.14}
{"ticker":"ED","date":"2015-03-02","pret":-0.00048,"close":61.82}
{"ticker":"ED","date":"2015-03-03","pret":-0.0197,"close":62.17}
{"ticker":"ED","date":"2015-03-04","pret":0.00468,"close":61.87}
{"ticker":"ED","date":"2015-03-05","pret":-0.00048,"close":62.32}
{"ticker":"ED","date":"2015-03-06","pret":-0.01134,"close":59.98}
{"ticker":"ED","date":"2015-03-09","pret":-0.0229,"close":60.42}
{"ticker":"ED","date":"2015-03-10","pret":0.00582,"close":60.08}
{"ticker":"ED","date":"2015-03-11","pret":-0.00182,"close":59.72}
{"ticker":"ED","date":"2015-03-12","pret":-0.00399,"close":61.4}
{"ticker":"ED","date":"2015-03-13","pret":0.02274,"close":60.84}
{"ticker":"ED","date":"2015-03-16","pret":-0.00179,"close":61.72}
{"ticker":"ED","date":"2015-03-17","pret":0.00845,"close":61.17}
{"ticker":"ED","date":"2015-03-18","pret":-0.00992,"close":62.09}
{"ticker":"ED","date":"2015-03-19","pret":0.01008,"close":60.84}
{"ticker":"ED","date":"2015-03-20","pret":-0.00959,"close":61.47}
{"ticker":"ED","date":"2015-03-23","pret":0.00424,"close":61.53}
{"ticker":"ED","date":"2015-03-24","pret":-0.0013,"close":60.88}
{"ticker":"ED","date":"2015-03-25","pret":-0.00604,"close":60.58}
{"ticker":"ED","date":"2015-03-26","pret":-0.00691,"close":58.8}
{"ticker":"ED","date":"2015-03-27","pret":-0.01933,"close":59.8}
{"ticker":"ED","date":"2015-03-30","pret":0.00687,"close":60.79}
{"ticker":"ED","date":"2015-03-31","pret":0.01558,"close":61}
{"ticker":"ED","date":"2015-04-01","pret":0.00296,"close":61.15}
{"ticker":"ED","date":"2015-04-02","pret":0.00164,"close":60.95}
{"ticker":"ED","date":"2015-04-06","pret":-0.00049,"close":61.55}
{"ticker":"ED","date":"2015-04-07","pret":0.00751,"close":60.59}
{"ticker":"ED","date":"2015-04-08","pret":-0.01392,"close":60.6}
{"ticker":"ED","date":"2015-04-09","pret":-0.00231,"close":60.26}
{"ticker":"ED","date":"2015-04-10","pret":0,"close":60.86}
{"ticker":"ED","date":"2015-04-13","pret":0.00659,"close":60.46}
{"ticker":"ED","date":"2015-04-14","pret":-0.00494,"close":60.82}
{"ticker":"ED","date":"2015-04-15","pret":0.00329,"close":60.76}
{"ticker":"ED","date":"2015-04-16","pret":-0.00198,"close":60.91}
{"ticker":"ED","date":"2015-04-17","pret":0.00066,"close":60.94}
{"ticker":"ED","date":"2015-04-20","pret":0.00689,"close":61.8}
{"ticker":"ED","date":"2015-04-21","pret":0.01057,"close":61.47}
{"ticker":"ED","date":"2015-04-22","pret":-0.006,"close":61.64}
{"ticker":"ED","date":"2015-04-23","pret":0.00228,"close":62.1}
{"ticker":"ED","date":"2015-04-24","pret":0.00664,"close":62.5}
{"ticker":"ED","date":"2015-04-27","pret":0.01059,"close":61.69}
{"ticker":"ED","date":"2015-04-28","pret":-0.01837,"close":62.27}
{"ticker":"ED","date":"2015-04-29","pret":0.00616,"close":62.08}
{"ticker":"ED","date":"2015-04-30","pret":0.00194,"close":61.55}
{"ticker":"ED","date":"2015-05-01","pret":-0.00777,"close":61.66}
{"ticker":"ED","date":"2015-05-04","pret":0.00195,"close":62.1}
{"ticker":"ED","date":"2015-05-05","pret":0.00324,"close":60.82}
{"ticker":"ED","date":"2015-05-06","pret":-0.01614,"close":61.1}
{"ticker":"ED","date":"2015-05-07","pret":0.00443,"close":61.24}
{"ticker":"ED","date":"2015-05-08","pret":0.01365,"close":61.08}
{"ticker":"ED","date":"2015-05-11","pret":-0.01512,"close":61.51}
{"ticker":"ED","date":"2015-05-12","pret":0.00294,"close":61.13}
{"ticker":"ED","date":"2015-05-13","pret":0.0018,"close":60.24}
{"ticker":"ED","date":"2015-05-14","pret":-0.01082,"close":61.1}
{"ticker":"ED","date":"2015-05-15","pret":0.01066,"close":61.47}
{"ticker":"ED","date":"2015-05-18","pret":-0.01066,"close":61.05}
{"ticker":"ED","date":"2015-05-19","pret":0.00198,"close":61.14}
{"ticker":"ED","date":"2015-05-20","pret":0.00623,"close":61.38}
{"ticker":"ED","date":"2015-05-21","pret":0.00359,"close":61.37}
{"ticker":"ED","date":"2015-05-22","pret":-0.00359,"close":61.14}
{"ticker":"ED","date":"2015-05-26","pret":-0.00016,"close":61.07}
{"ticker":"ED","date":"2015-05-27","pret":-0.00131,"close":61.34}
{"ticker":"ED","date":"2015-05-28","pret":0.00506,"close":61.81}
{"ticker":"ED","date":"2015-05-29","pret":0.00747,"close":61.84}
{"ticker":"ED","date":"2015-06-01","pret":0.00048,"close":61.71}
{"ticker":"ED","date":"2015-06-02","pret":-0.00584,"close":61.09}
{"ticker":"ED","date":"2015-06-03","pret":-0.01013,"close":59.77}
{"ticker":"ED","date":"2015-06-04","pret":-0.02309,"close":59.69}
{"ticker":"ED","date":"2015-06-05","pret":-0.00252,"close":58.61}
{"ticker":"ED","date":"2015-06-08","pret":-0.00778,"close":58.53}
{"ticker":"ED","date":"2015-06-09","pret":-0.00511,"close":58.44}
{"ticker":"ED","date":"2015-06-10","pret":0.00562,"close":57.75}
{"ticker":"ED","date":"2015-06-11","pret":-0.01298,"close":58.04}
{"ticker":"ED","date":"2015-06-12","pret":-0.00517,"close":57.54}
{"ticker":"ED","date":"2015-06-15","pret":0.00035,"close":57.21}
{"ticker":"ED","date":"2015-06-16","pret":-0.01339,"close":57.54}
{"ticker":"ED","date":"2015-06-17","pret":0.00559,"close":58.24}
{"ticker":"ED","date":"2015-06-18","pret":0.01486,"close":59.2}
{"ticker":"ED","date":"2015-06-19","pret":0.0165,"close":58.99}
{"ticker":"ED","date":"2015-06-22","pret":-0.00507,"close":58.72}
{"ticker":"ED","date":"2015-06-23","pret":-0.00664,"close":58.07}
{"ticker":"ED","date":"2015-06-24","pret":-0.00926,"close":57.84}
{"ticker":"ED","date":"2015-06-25","pret":-0.00103,"close":57.5}
{"ticker":"ED","date":"2015-06-26","pret":-0.00901,"close":58.1}
{"ticker":"ED","date":"2015-06-29","pret":0.01486,"close":58.13}
{"ticker":"ED","date":"2015-06-30","pret":-0.00034,"close":57.88}
{"ticker":"ED","date":"2015-07-01","pret":-0.00827,"close":58.28}
{"ticker":"ED","date":"2015-07-02","pret":0.01306,"close":59.14}
{"ticker":"ED","date":"2015-07-06","pret":0.00918,"close":59.6}
{"ticker":"ED","date":"2015-07-07","pret":0.01211,"close":61.08}
{"ticker":"ED","date":"2015-07-08","pret":0.02084,"close":61.23}
{"ticker":"ED","date":"2015-07-09","pret":0.0031,"close":60.49}
{"ticker":"ED","date":"2015-07-10","pret":-0.01413,"close":60.81}
{"ticker":"ED","date":"2015-07-13","pret":0.00939,"close":60.69}
{"ticker":"ED","date":"2015-07-14","pret":-0.00542,"close":60.42}
{"ticker":"ED","date":"2015-07-15","pret":-0.00396,"close":60.79}
{"ticker":"ED","date":"2015-07-16","pret":0.00923,"close":61.72}
{"ticker":"ED","date":"2015-07-17","pret":0.00849,"close":61.3}
{"ticker":"ED","date":"2015-07-20","pret":-0.00489,"close":61.4}
{"ticker":"ED","date":"2015-07-21","pret":0.00147,"close":61.48}
{"ticker":"ED","date":"2015-07-22","pret":0.0031,"close":62.2}
{"ticker":"ED","date":"2015-07-23","pret":0.00939,"close":61.15}
{"ticker":"ED","date":"2015-07-24","pret":-0.01624,"close":60.9}
{"ticker":"ED","date":"2015-07-27","pret":-0.00098,"close":61.62}
{"ticker":"ED","date":"2015-07-28","pret":0.00881,"close":61.9}
{"ticker":"ED","date":"2015-07-29","pret":0.00535,"close":62.34}
{"ticker":"ED","date":"2015-07-30","pret":0.00435,"close":63.15}
{"ticker":"ED","date":"2015-07-31","pret":0.02322,"close":63.59}
{"ticker":"ED","date":"2015-08-03","pret":0.00173,"close":63.79}
{"ticker":"ED","date":"2015-08-04","pret":-0.00094,"close":63.24}
{"ticker":"ED","date":"2015-08-05","pret":-0.00394,"close":63.41}
{"ticker":"ED","date":"2015-08-06","pret":-0.00032,"close":63.72}
{"ticker":"ED","date":"2015-08-07","pret":-0.00126,"close":65.15}
{"ticker":"ED","date":"2015-08-10","pret":0.03049,"close":65.15}
{"ticker":"ED","date":"2015-08-11","pret":-0.00077,"close":65.85}
{"ticker":"ED","date":"2015-08-12","pret":0.00627,"close":66.6}
{"ticker":"ED","date":"2015-08-13","pret":0.01031,"close":66.92}
{"ticker":"ED","date":"2015-08-14","pret":0.00556,"close":67.32}
{"ticker":"ED","date":"2015-08-17","pret":0.00344,"close":66.71}
{"ticker":"ED","date":"2015-08-18","pret":-0.00449,"close":66.51}
{"ticker":"ED","date":"2015-08-19","pret":-0.00452,"close":66.87}
{"ticker":"ED","date":"2015-08-20","pret":0.00331,"close":66.82}
{"ticker":"ED","date":"2015-08-21","pret":0.0015,"close":66.06}
{"ticker":"ED","date":"2015-08-24","pret":-0.03358,"close":63.37}
{"ticker":"ED","date":"2015-08-25","pret":-0.00983,"close":62.2}
{"ticker":"ED","date":"2015-08-26","pret":-0.01469,"close":63.48}
{"ticker":"ED","date":"2015-08-27","pret":0.01531,"close":63.9}
{"ticker":"ED","date":"2015-08-28","pret":-0.00518,"close":63.6}
{"ticker":"ED","date":"2015-08-31","pret":-0.00158,"close":62.91}
{"ticker":"ED","date":"2015-09-01","pret":-0.01975,"close":61.58}
{"ticker":"ED","date":"2015-09-02","pret":-0.00097,"close":61.65}
{"ticker":"ED","date":"2015-09-03","pret":-0.00387,"close":61.88}
{"ticker":"ED","date":"2015-09-04","pret":-0.00779,"close":60.86}
{"ticker":"ED","date":"2015-09-08","pret":0.00065,"close":62.34}
{"ticker":"ED","date":"2015-09-09","pret":0.01759,"close":61.3}
{"ticker":"ED","date":"2015-09-10","pret":-0.01841,"close":61.57}
{"ticker":"ED","date":"2015-09-11","pret":-0.00016,"close":62.39}
{"ticker":"ED","date":"2015-09-14","pret":0.01697,"close":62.64}
{"ticker":"ED","date":"2015-09-15","pret":0.00877,"close":62.66}
{"ticker":"ED","date":"2015-09-16","pret":-0.00446,"close":63.55}
{"ticker":"ED","date":"2015-09-17","pret":0.01473,"close":64.51}
{"ticker":"ED","date":"2015-09-18","pret":0.00799,"close":65.05}
{"ticker":"ED","date":"2015-09-21","pret":0.0167,"close":65.03}
{"ticker":"ED","date":"2015-09-22","pret":-0.00801,"close":64.99}
{"ticker":"ED","date":"2015-09-23","pret":0.00432,"close":65.53}
{"ticker":"ED","date":"2015-09-24","pret":0.00644,"close":65.95}
{"ticker":"ED","date":"2015-09-25","pret":0.0105,"close":66.26}
{"ticker":"ED","date":"2015-09-28","pret":0.00272,"close":65.82}
{"ticker":"ED","date":"2015-09-29","pret":-0.00454,"close":65.9}
{"ticker":"ED","date":"2015-09-30","pret":0.00288,"close":66.85}
{"ticker":"ED","date":"2015-10-01","pret":0.01187,"close":65.63}
{"ticker":"ED","date":"2015-10-02","pret":-0.00976,"close":66.64}
{"ticker":"ED","date":"2015-10-05","pret":0.00826,"close":67.08}
{"ticker":"ED","date":"2015-10-06","pret":0.00045,"close":65.65}
{"ticker":"ED","date":"2015-10-07","pret":-0.01781,"close":65.41}
{"ticker":"ED","date":"2015-10-08","pret":-0.00734,"close":66.27}
{"ticker":"ED","date":"2015-10-09","pret":0.01537,"close":65.43}
{"ticker":"ED","date":"2015-10-12","pret":-0.01154,"close":65.77}
{"ticker":"ED","date":"2015-10-13","pret":0.00503,"close":65.54}
{"ticker":"ED","date":"2015-10-14","pret":-0.00106,"close":65.48}
{"ticker":"ED","date":"2015-10-15","pret":-0.0003,"close":66.47}
{"ticker":"ED","date":"2015-10-16","pret":0.01721,"close":67.02}
{"ticker":"ED","date":"2015-10-19","pret":-0.0033,"close":66.93}
{"ticker":"ED","date":"2015-10-20","pret":0.00135,"close":67.16}
{"ticker":"ED","date":"2015-10-21","pret":0.01059,"close":66.97}
{"ticker":"ED","date":"2015-10-22","pret":-0.00327,"close":67.78}
{"ticker":"ED","date":"2015-10-23","pret":0.00594,"close":67.04}
{"ticker":"ED","date":"2015-10-26","pret":-0.00623,"close":67.04}
{"ticker":"ED","date":"2015-10-27","pret":-0.00358,"close":67.25}
{"ticker":"ED","date":"2015-10-28","pret":0.00462,"close":66.41}
{"ticker":"ED","date":"2015-10-29","pret":-0.01786,"close":65.34}
{"ticker":"ED","date":"2015-10-30","pret":-0.00714,"close":65.75}
{"ticker":"ED","date":"2015-11-02","pret":0.00304,"close":65.59}
{"ticker":"ED","date":"2015-11-03","pret":-0.00534,"close":65.64}
{"ticker":"ED","date":"2015-11-04","pret":0.00473,"close":65.92}
{"ticker":"ED","date":"2015-11-05","pret":-0.0003,"close":65.35}
{"ticker":"ED","date":"2015-11-06","pret":-0.02746,"close":61.95}
{"ticker":"ED","date":"2015-11-09","pret":-0.03793,"close":61.93}
{"ticker":"ED","date":"2015-11-10","pret":0.00809,"close":62.67}
{"ticker":"ED","date":"2015-11-11","pret":0.00994,"close":62.92}
{"ticker":"ED","date":"2015-11-12","pret":0.0035,"close":62.54}
{"ticker":"ED","date":"2015-11-13","pret":-0.00638,"close":61.91}
{"ticker":"ED","date":"2015-11-16","pret":-0.02004,"close":62.72}
{"ticker":"ED","date":"2015-11-17","pret":0.02323,"close":62.46}
{"ticker":"ED","date":"2015-11-18","pret":-0.00448,"close":62.8}
{"ticker":"ED","date":"2015-11-19","pret":0.00988,"close":63.19}
{"ticker":"ED","date":"2015-11-20","pret":0.00601,"close":63.31}
{"ticker":"ED","date":"2015-11-23","pret":-0.00079,"close":62.82}
{"ticker":"ED","date":"2015-11-24","pret":-0.0143,"close":62.35}
{"ticker":"ED","date":"2015-11-25","pret":-0.00176,"close":62.03}
{"ticker":"ED","date":"2015-11-26"}
{"ticker":"ED","date":"2015-11-27","pret":-0.00466,"close":62.21}
{"ticker":"ED","date":"2015-11-30","pret":0.00322,"close":62.15}
{"ticker":"ED","date":"2015-12-01","pret":0.00176,"close":62.59}
{"ticker":"ED","date":"2015-12-02","pret":-0.00128,"close":61.47}
{"ticker":"ED","date":"2015-12-03","pret":-0.01651,"close":60.5}
{"ticker":"ED","date":"2015-12-04","pret":-0.00918,"close":62.15}
{"ticker":"ED","date":"2015-12-07","pret":0.02328,"close":62.78}
{"ticker":"ED","date":"2015-12-08","pret":0.00817,"close":63.47}
{"ticker":"ED","date":"2015-12-09","pret":0.00985,"close":63.02}
{"ticker":"ED","date":"2015-12-10","pret":-0.0065,"close":61.15}
{"ticker":"ED","date":"2015-12-11","pret":-0.03151,"close":60.81}
{"ticker":"ED","date":"2015-12-14","pret":0.00491,"close":62.04}
{"ticker":"ED","date":"2015-12-15","pret":0.01701,"close":62.67}
{"ticker":"ED","date":"2015-12-16","pret":0.01102,"close":64.22}
{"ticker":"ED","date":"2015-12-17"}
{"ticker":"ED","date":"2015-12-18","pret":0.01685,"close":63.29}
{"ticker":"ED","date":"2015-12-21","pret":-0.00784,"close":63.41}
{"ticker":"ED","date":"2015-12-22","pret":-0.0011,"close":63.7}
{"ticker":"ED","date":"2015-12-23","pret":0.00707,"close":64.79}
{"ticker":"ED","date":"2015-12-24","pret":0.0112,"close":64.75}
{"ticker":"ED","date":"2015-12-28","pret":-0.0031,"close":65.09}
{"ticker":"ED","date":"2015-12-29","pret":0.01019,"close":65.14}
{"ticker":"ED","date":"2015-12-30","pret":0.00077,"close":65.25}
{"ticker":"ED","date":"2015-12-31","pret":0.00077,"close":64.27}
{"ticker":"ED","date":"2016-01-04","pret":-0.02077,"close":64.4}
{"ticker":"ED","date":"2016-01-05","pret":0.0092,"close":64.91}
{"ticker":"EDE","date":"2015-01-02","pret":-0.02725,"close":29.9}
{"ticker":"EDE","date":"2015-01-05","pret":0.00672,"close":29.57}
{"ticker":"EDE","date":"2015-01-06","pret":-0.00773,"close":29.48}
{"ticker":"EDE","date":"2015-01-07","pret":-0.00101,"close":30}
{"ticker":"EDE","date":"2015-01-08","pret":0.00371,"close":29.66}
{"ticker":"EDE","date":"2015-01-09","pret":-0.0054,"close":29.51}
{"ticker":"EDE","date":"2015-01-12","pret":0,"close":29.47}
{"ticker":"EDE","date":"2015-01-13","pret":0.00135,"close":29.82}
{"ticker":"EDE","date":"2015-01-14","pret":-0.00034,"close":30.59}
{"ticker":"EDE","date":"2015-01-15","pret":0.03551,"close":30.38}
{"ticker":"EDE","date":"2015-01-16","pret":-0.01511,"close":30.74}
{"ticker":"EDE","date":"2015-01-20","pret":0.02032,"close":30.78}
{"ticker":"EDE","date":"2015-01-21","pret":-0.00195,"close":30.83}
{"ticker":"EDE","date":"2015-01-22","pret":0.00906,"close":31.07}
{"ticker":"EDE","date":"2015-01-23","pret":0.00225,"close":31.25}
{"ticker":"EDE","date":"2015-01-26","pret":0.00449,"close":31.08}
{"ticker":"EDE","date":"2015-01-27","pret":-0.01029,"close":31.16}
{"ticker":"EDE","date":"2015-01-28","pret":0.00965,"close":30.76}
{"ticker":"EDE","date":"2015-01-29","pret":-0.01614,"close":31.45}
{"ticker":"EDE","date":"2015-01-30","pret":0.01709,"close":30.47}
{"ticker":"EDE","date":"2015-02-02","pret":-0.02592,"close":30.75}
{"ticker":"EDE","date":"2015-02-03","pret":0.00947,"close":30.77}
{"ticker":"EDE","date":"2015-02-04","pret":-0.00195,"close":30.4}
{"ticker":"EDE","date":"2015-02-05","pret":-0.00424,"close":30.67}
{"ticker":"EDE","date":"2015-02-06","pret":-0.00262,"close":27.75}
{"ticker":"EDE","date":"2015-02-09","pret":-0.09416,"close":26.47}
{"ticker":"EDE","date":"2015-02-10","pret":-0.04912,"close":26.26}
{"ticker":"EDE","date":"2015-02-11","pret":-0.00684,"close":25.58}
{"ticker":"EDE","date":"2015-02-12","pret":-0.02743,"close":25.6}
{"ticker":"EDE","date":"2015-02-13","pret":0.00196,"close":24.82}
{"ticker":"EDE","date":"2015-02-17","pret":-0.03016,"close":25.07}
{"ticker":"EDE","date":"2015-02-18","pret":0.01002,"close":25.42}
{"ticker":"EDE","date":"2015-02-19","pret":0.01386,"close":25.77}
{"ticker":"EDE","date":"2015-02-20","pret":0.01484,"close":25.48}
{"ticker":"EDE","date":"2015-02-23","pret":-0.01248,"close":25.72}
{"ticker":"EDE","date":"2015-02-24","pret":0.00782,"close":25.99}
{"ticker":"EDE","date":"2015-02-25","pret":0.01238,"close":25.92}
{"ticker":"EDE","date":"2015-02-26","pret":-0.00617,"close":25.56}
{"ticker":"EDE","date":"2015-02-27","pret":-0.01324,"close":25.35}
{"ticker":"EDE","date":"2015-03-02","pret":-0.00511,"close":25}
{"ticker":"EDE","date":"2015-03-03","pret":-0.0199,"close":25.09}
{"ticker":"EDE","date":"2015-03-04","pret":0.00441,"close":24.49}
{"ticker":"EDE","date":"2015-03-05","pret":-0.02022,"close":24.39}
{"ticker":"EDE","date":"2015-03-06","pret":-0.01357,"close":23.84}
{"ticker":"EDE","date":"2015-03-09","pret":-0.01208,"close":24.07}
{"ticker":"EDE","date":"2015-03-10","pret":-0.00378,"close":23.96}
{"ticker":"EDE","date":"2015-03-11","pret":0.0042,"close":23.9}
{"ticker":"EDE","date":"2015-03-12","pret":0.00834,"close":24.38}
{"ticker":"EDE","date":"2015-03-13","pret":0.01198,"close":23.99}
{"ticker":"EDE","date":"2015-03-16","pret":-0.01073,"close":24.44}
{"ticker":"EDE","date":"2015-03-17","pret":0.01155,"close":24.35}
{"ticker":"EDE","date":"2015-03-18","pret":-0.00041,"close":25.14}
{"ticker":"EDE","date":"2015-03-19","pret":0.02672,"close":24.99}
{"ticker":"EDE","date":"2015-03-20","pret":0.00478,"close":25.54}
{"ticker":"EDE","date":"2015-03-23","pret":0.01343,"close":25.43}
{"ticker":"EDE","date":"2015-03-24","pret":-0.00472,"close":25.23}
{"ticker":"EDE","date":"2015-03-25","pret":-0.00434,"close":24.8}
{"ticker":"EDE","date":"2015-03-26","pret":-0.02161,"close":24.59}
{"ticker":"EDE","date":"2015-03-27","pret":-0.00405,"close":24.74}
{"ticker":"EDE","date":"2015-03-30","pret":0.00607,"close":24.87}
{"ticker":"EDE","date":"2015-03-31","pret":0.00242,"close":24.82}
{"ticker":"EDE","date":"2015-04-01","pret":-0.00404,"close":24.99}
{"ticker":"EDE","date":"2015-04-02","pret":0.01246,"close":25.22}
{"ticker":"EDE","date":"2015-04-06","pret":0.00558,"close":25.37}
{"ticker":"EDE","date":"2015-04-07","pret":0.00594,"close":24.9}
{"ticker":"EDE","date":"2015-04-08","pret":-0.01792,"close":24.72}
{"ticker":"EDE","date":"2015-04-09","pret":-0.00322,"close":24.48}
{"ticker":"EDE","date":"2015-04-10","pret":-0.00932,"close":24.7}
{"ticker":"EDE","date":"2015-04-13","pret":0.00609,"close":24.6}
{"ticker":"EDE","date":"2015-04-14","pret":-0.00121,"close":24.81}
{"ticker":"EDE","date":"2015-04-15","pret":0.00767,"close":24.79}
{"ticker":"EDE","date":"2015-04-16","pret":-0.00524,"close":24.56}
{"ticker":"EDE","date":"2015-04-17","pret":-0.01138,"close":24.5}
{"ticker":"EDE","date":"2015-04-20","pret":0.00041,"close":24.4}
{"ticker":"EDE","date":"2015-04-21","pret":-0.00123,"close":24.1}
{"ticker":"EDE","date":"2015-04-22","pret":-0.01566,"close":24.02}
{"ticker":"EDE","date":"2015-04-23","pret":-0.00208,"close":24.26}
{"ticker":"EDE","date":"2015-04-24","pret":0.01077,"close":24.51}
{"ticker":"EDE","date":"2015-04-27","pret":0.01187,"close":24.21}
{"ticker":"EDE","date":"2015-04-28","pret":-0.01724,"close":24.49}
{"ticker":"EDE","date":"2015-04-29","pret":0.00537,"close":24.14}
{"ticker":"EDE","date":"2015-04-30","pret":-0.0116,"close":23.57}
{"ticker":"EDE","date":"2015-05-01","pret":-0.01638,"close":23.52}
{"ticker":"EDE","date":"2015-05-04","pret":-0.00127,"close":23.86}
{"ticker":"EDE","date":"2015-05-05","pret":0.00634,"close":23.4}
{"ticker":"EDE","date":"2015-05-06","pret":-0.01358,"close":23.28}
{"ticker":"EDE","date":"2015-05-07","pret":-0.00342,"close":23.44}
{"ticker":"EDE","date":"2015-05-08","pret":0.01362,"close":23.42}
{"ticker":"EDE","date":"2015-05-11","pret":-0.01663,"close":23.31}
{"ticker":"EDE","date":"2015-05-12","pret":-0.00344,"close":23.26}
{"ticker":"EDE","date":"2015-05-13","pret":0.00129,"close":23.12}
{"ticker":"EDE","date":"2015-05-14","pret":-0.00216,"close":23.4}
{"ticker":"EDE","date":"2015-05-15","pret":0.01202,"close":23.66}
{"ticker":"EDE","date":"2015-05-18","pret":0.00553,"close":23.7}
{"ticker":"EDE","date":"2015-05-19","pret":0.00127,"close":23.6}
{"ticker":"EDE","date":"2015-05-20","pret":0.00042,"close":23.71}
{"ticker":"EDE","date":"2015-05-21","pret":0.00465,"close":23.68}
{"ticker":"EDE","date":"2015-05-22","pret":-0.00169,"close":23.57}
{"ticker":"EDE","date":"2015-05-26","pret":-0.0072,"close":23.46}
{"ticker":"EDE","date":"2015-05-27","pret":-0.00341,"close":23.58}
{"ticker":"EDE","date":"2015-05-28","pret":-0.00385,"close":23.52}
{"ticker":"EDE","date":"2015-05-29","pret":0.00598,"close":23.34}
{"ticker":"EDE","date":"2015-06-01","pret":-0.00555,"close":23.43}
{"ticker":"EDE","date":"2015-06-02","pret":-0.00343,"close":23.09}
{"ticker":"EDE","date":"2015-06-03","pret":-0.00863,"close":22.98}
{"ticker":"EDE","date":"2015-06-04","pret":-0.00565,"close":22.8}
{"ticker":"EDE","date":"2015-06-05","pret":-0.01184,"close":22.48}
{"ticker":"EDE","date":"2015-06-08","pret":-0.00886,"close":22.4}
{"ticker":"EDE","date":"2015-06-09","pret":-0.00446,"close":22.28}
{"ticker":"EDE","date":"2015-06-10","pret":0.00312,"close":22.28}
{"ticker":"EDE","date":"2015-06-11","pret":-0.00268,"close":22.44}
{"ticker":"EDE","date":"2015-06-12","pret":-0.00089,"close":22.37}
{"ticker":"EDE","date":"2015-06-15","pret":-0.00269,"close":22.52}
{"ticker":"EDE","date":"2015-06-16","pret":0.00848,"close":22.61}
{"ticker":"EDE","date":"2015-06-17","pret":0.00576,"close":22.69}
{"ticker":"EDE","date":"2015-06-18","pret":0.00441,"close":23.18}
{"ticker":"EDE","date":"2015-06-19","pret":0.01832,"close":22.86}
{"ticker":"EDE","date":"2015-06-22","pret":-0.0113,"close":22.46}
{"ticker":"EDE","date":"2015-06-23","pret":-0.02076,"close":22.25}
{"ticker":"EDE","date":"2015-06-24","pret":-0.00716,"close":21.98}
{"ticker":"EDE","date":"2015-06-25","pret":-0.00858,"close":21.72}
{"ticker":"EDE","date":"2015-06-26","pret":-0.01553,"close":21.71}
{"ticker":"EDE","date":"2015-06-29","pret":-0.00138,"close":21.83}
{"ticker":"EDE","date":"2015-06-30","pret":0.01146,"close":21.8}
{"ticker":"EDE","date":"2015-07-01","pret":-0.00824,"close":21.99}
{"ticker":"EDE","date":"2015-07-02","pret":0.01821,"close":22.19}
{"ticker":"EDE","date":"2015-07-06","pret":-0.00045,"close":22.37}
{"ticker":"EDE","date":"2015-07-07","pret":0.01479,"close":22.71}
{"ticker":"EDE","date":"2015-07-08","pret":0.00621,"close":22.56}
{"ticker":"EDE","date":"2015-07-09","pret":0.00177,"close":22.4}
{"ticker":"EDE","date":"2015-07-10","pret":-0.00753,"close":22.63}
{"ticker":"EDE","date":"2015-07-13","pret":0.00885,"close":22.63}
{"ticker":"EDE","date":"2015-07-14","pret":-0.00265,"close":22.54}
{"ticker":"EDE","date":"2015-07-15","pret":-0.00576,"close":22.58}
{"ticker":"EDE","date":"2015-07-16","pret":0.00355,"close":22.85}
{"ticker":"EDE","date":"2015-07-17","pret":0.01057,"close":22.58}
{"ticker":"EDE","date":"2015-07-20","pret":-0.01057,"close":22.22}
{"ticker":"EDE","date":"2015-07-21","pret":-0.01923,"close":21.96}
{"ticker":"EDE","date":"2015-07-22","pret":-0.01089,"close":22}
{"ticker":"EDE","date":"2015-07-23","pret":0.00091,"close":21.72}
{"ticker":"EDE","date":"2015-07-24","pret":-0.01054,"close":21.84}
{"ticker":"EDE","date":"2015-07-27","pret":0.00506,"close":22.38}
{"ticker":"EDE","date":"2015-07-28","pret":0.02803,"close":22.34}
{"ticker":"EDE","date":"2015-07-29","pret":-0.00402,"close":22.46}
{"ticker":"EDE","date":"2015-07-30","pret":0.00536,"close":22.51}
{"ticker":"EDE","date":"2015-07-31","pret":0.01195,"close":23.01}
{"ticker":"EDE","date":"2015-08-03","pret":0.01485,"close":23.17}
{"ticker":"EDE","date":"2015-08-04","pret":0.00519,"close":22.81}
{"ticker":"EDE","date":"2015-08-05","pret":-0.01652,"close":23.04}
{"ticker":"EDE","date":"2015-08-06","pret":0.01047,"close":23.08}
{"ticker":"EDE","date":"2015-08-07","pret":-0.00217,"close":23.25}
{"ticker":"EDE","date":"2015-08-10","pret":0.00995,"close":23.04}
{"ticker":"EDE","date":"2015-08-11","pret":-0.00648,"close":23.38}
{"ticker":"EDE","date":"2015-08-12","pret":0.00562,"close":23.66}
{"ticker":"EDE","date":"2015-08-13","pret":0.01666,"close":23.56}
{"ticker":"EDE","date":"2015-08-14","pret":-0.00297,"close":23.77}
{"ticker":"EDE","date":"2015-08-17","pret":0.00931,"close":23.86}
{"ticker":"EDE","date":"2015-08-18","pret":0.00084,"close":23.65}
{"ticker":"EDE","date":"2015-08-19","pret":-0.00802,"close":23.65}
{"ticker":"EDE","date":"2015-08-20","pret":-0.0051,"close":23.42}
{"ticker":"EDE","date":"2015-08-21","pret":-0.0185,"close":23.28}
{"ticker":"EDE","date":"2015-08-24","pret":-0.01708,"close":22.31}
{"ticker":"EDE","date":"2015-08-25","pret":0,"close":21.79}
{"ticker":"EDE","date":"2015-08-26","pret":-0.02369,"close":21.93}
{"ticker":"EDE","date":"2015-08-27","pret":-0.00909,"close":22.02}
{"ticker":"EDE","date":"2015-08-28","pret":-0.00503,"close":21.78}
{"ticker":"EDE","date":"2015-08-31","pret":-0.00368,"close":21.65}
{"ticker":"EDE","date":"2015-09-01","pret":-0.01812,"close":21.03}
{"ticker":"EDE","date":"2015-09-02","pret":-0.00706,"close":20.92}
{"ticker":"EDE","date":"2015-09-03","pret":-0.0114,"close":21.01}
{"ticker":"EDE","date":"2015-09-04","pret":-0.00287,"close":20.76}
{"ticker":"EDE","date":"2015-09-08","pret":0.00525,"close":21.13}
{"ticker":"EDE","date":"2015-09-09","pret":0.00948,"close":21.05}
{"ticker":"EDE","date":"2015-09-10","pret":-0.0071,"close":21.09}
{"ticker":"EDE","date":"2015-09-11","pret":0.00048,"close":21.28}
{"ticker":"EDE","date":"2015-09-14","pret":0.01087,"close":21.3}
{"ticker":"EDE","date":"2015-09-15","pret":0.00188,"close":21.48}
{"ticker":"EDE","date":"2015-09-16","pret":0.00654,"close":21.67}
{"ticker":"EDE","date":"2015-09-17","pret":0.00789,"close":21.84}
{"ticker":"EDE","date":"2015-09-18","pret":0,"close":21.78}
{"ticker":"EDE","date":"2015-09-21","pret":0.00691,"close":21.84}
{"ticker":"EDE","date":"2015-09-22","pret":-0.00184,"close":21.65}
{"ticker":"EDE","date":"2015-09-23","pret":-0.0023,"close":21.73}
{"ticker":"EDE","date":"2015-09-24","pret":-0.00323,"close":22.03}
{"ticker":"EDE","date":"2015-09-25","pret":0.01833,"close":22.04}
{"ticker":"EDE","date":"2015-09-28","pret":-0.00091,"close":21.95}
{"ticker":"EDE","date":"2015-09-29","pret":-0.00136,"close":21.9}
{"ticker":"EDE","date":"2015-09-30","pret":0.00091,"close":22.03}
{"ticker":"EDE","date":"2015-10-01","pret":0.00227,"close":21.58}
{"ticker":"EDE","date":"2015-10-02","pret":-0.01878,"close":21.69}
{"ticker":"EDE","date":"2015-10-05","pret":0.00599,"close":22.13}
{"ticker":"EDE","date":"2015-10-06","pret":0.01415,"close":21.85}
{"ticker":"EDE","date":"2015-10-07","pret":-0.00636,"close":21.78}
{"ticker":"EDE","date":"2015-10-08","pret":-0.00732,"close":22.04}
{"ticker":"EDE","date":"2015-10-09","pret":0.01595,"close":21.87}
{"ticker":"EDE","date":"2015-10-12","pret":-0.0068,"close":22.36}
{"ticker":"EDE","date":"2015-10-13","pret":0.01625,"close":22.44}
{"ticker":"EDE","date":"2015-10-14","pret":0.01511,"close":22.94}
{"ticker":"EDE","date":"2015-10-15","pret":0.01706,"close":23.47}
{"ticker":"EDE","date":"2015-10-16","pret":0.01805,"close":23.41}
{"ticker":"EDE","date":"2015-10-19","pret":-0.00512,"close":23.48}
{"ticker":"EDE","date":"2015-10-20","pret":0.0064,"close":23.93}
{"ticker":"EDE","date":"2015-10-21","pret":0.02021,"close":23.71}
{"ticker":"EDE","date":"2015-10-22","pret":-0.00795,"close":23.92}
{"ticker":"EDE","date":"2015-10-23","pret":0.00712,"close":23.35}
{"ticker":"EDE","date":"2015-10-26","pret":-0.02578,"close":23.43}
{"ticker":"EDE","date":"2015-10-27","pret":0.00342,"close":24.14}
{"ticker":"EDE","date":"2015-10-28","pret":0.03108,"close":23.99}
{"ticker":"EDE","date":"2015-10-29","pret":-0.01458,"close":23.41}
{"ticker":"EDE","date":"2015-10-30","pret":-0.03545,"close":22.55}
{"ticker":"EDE","date":"2015-11-02","pret":-0.02065,"close":22.74}
{"ticker":"EDE","date":"2015-11-03","pret":0.00443,"close":22.37}
{"ticker":"EDE","date":"2015-11-04","pret":-0.01156,"close":22.54}
{"ticker":"EDE","date":"2015-11-05","pret":0.0058,"close":22.47}
{"ticker":"EDE","date":"2015-11-06","pret":-0.01162,"close":21.64}
{"ticker":"EDE","date":"2015-11-09","pret":-0.03244,"close":21.7}
{"ticker":"EDE","date":"2015-11-10","pret":0.00786,"close":22.12}
{"ticker":"EDE","date":"2015-11-11","pret":0.02278,"close":22.42}
{"ticker":"EDE","date":"2015-11-12","pret":0.0018,"close":21.97}
{"ticker":"EDE","date":"2015-11-13","pret":-0.01678,"close":21.99}
{"ticker":"EDE","date":"2015-11-16","pret":0.00365,"close":22.32}
{"ticker":"EDE","date":"2015-11-17","pret":0.01716,"close":22.02}
{"ticker":"EDE","date":"2015-11-18","pret":-0.01398,"close":22.3}
{"ticker":"EDE","date":"2015-11-19","pret":0.01129,"close":22.62}
{"ticker":"EDE","date":"2015-11-20","pret":0.01868,"close":22.79}
{"ticker":"EDE","date":"2015-11-23","pret":-0.00176,"close":22.66}
{"ticker":"EDE","date":"2015-11-24","pret":-0.00932,"close":22.47}
{"ticker":"EDE","date":"2015-11-25","pret":0.00533,"close":22.41}
{"ticker":"EDE","date":"2015-11-26"}
{"ticker":"EDE","date":"2015-11-27","pret":-0.01699,"close":22.64}
{"ticker":"EDE","date":"2015-11-30","pret":0.0192,"close":22.77}
{"ticker":"EDE","date":"2015-12-01","pret":0.00924,"close":22.94}
{"ticker":"EDE","date":"2015-12-02","pret":0.0035,"close":22.58}
{"ticker":"EDE","date":"2015-12-03","pret":-0.01673,"close":22.23}
{"ticker":"EDE","date":"2015-12-04","pret":-0.01251,"close":22.41}
{"ticker":"EDE","date":"2015-12-07","pret":0.00717,"close":22.37}
{"ticker":"EDE","date":"2015-12-08","pret":0.00667,"close":22.81}
{"ticker":"EDE","date":"2015-12-09","pret":0.01059,"close":22.97}
{"ticker":"EDE","date":"2015-12-10","pret":0.00656,"close":22.65}
{"ticker":"EDE","date":"2015-12-11","pret":-0.01803,"close":24.54}
{"ticker":"EDE","date":"2015-12-14","pret":0.08056,"close":25.68}
{"ticker":"EDE","date":"2015-12-15","pret":0.05031,"close":25.97}
{"ticker":"EDE","date":"2015-12-16","pret":0.01084,"close":26.7}
{"ticker":"EDE","date":"2015-12-17"}
{"ticker":"EDE","date":"2015-12-18","pret":0.03147,"close":27.18}
{"ticker":"EDE","date":"2015-12-21","pret":0.01445,"close":27.76}
{"ticker":"EDE","date":"2015-12-22","pret":0.02256,"close":28.85}
{"ticker":"EDE","date":"2015-12-23","pret":0.02942,"close":28.5}
{"ticker":"EDE","date":"2015-12-24","pret":-0.00525,"close":28.37}
{"ticker":"EDE","date":"2015-12-28","pret":-0.00422,"close":28.79}
{"ticker":"EDE","date":"2015-12-29","pret":0.0147,"close":28.64}
{"ticker":"EDE","date":"2015-12-30","pret":-0.01859,"close":28.57}
{"ticker":"EDE","date":"2015-12-31","pret":0.01406,"close":28.07}
{"ticker":"EDE","date":"2016-01-04","pret":-0.02796,"close":27.78}
{"ticker":"EDE","date":"2016-01-05","pret":0.00466,"close":27.66}
{"ticker":"EDR","date":"2015-01-02","pret":-0.01028,"close":37.39}
{"ticker":"EDR","date":"2015-01-05","pret":0.01404,"close":37.85}
{"ticker":"EDR","date":"2015-01-06","pret":0.01674,"close":37.91}
{"ticker":"EDR","date":"2015-01-07","pret":0.00158,"close":38.09}
{"ticker":"EDR","date":"2015-01-08","pret":0.00368,"close":38.91}
{"ticker":"EDR","date":"2015-01-09","pret":0.02127,"close":39.17}
{"ticker":"EDR","date":"2015-01-12","pret":0.00487,"close":39.43}
{"ticker":"EDR","date":"2015-01-13","pret":0.00713,"close":39.59}
{"ticker":"EDR","date":"2015-01-14","pret":-0.00203,"close":39.19}
{"ticker":"EDR","date":"2015-01-15","pret":-0.01382,"close":37.92}
{"ticker":"EDR","date":"2015-01-16","pret":-0.02584,"close":38.51}
{"ticker":"EDR","date":"2015-01-20","pret":0.02223,"close":38.4}
{"ticker":"EDR","date":"2015-01-21","pret":-0.01827,"close":38.16}
{"ticker":"EDR","date":"2015-01-22","pret":-0.00343,"close":38.18}
{"ticker":"EDR","date":"2015-01-23","pret":-0.00743,"close":35.33}
{"ticker":"EDR","date":"2015-01-26","pret":-0.06291,"close":35.11}
{"ticker":"EDR","date":"2015-01-27","pret":-0.00711,"close":35.15}
{"ticker":"EDR","date":"2015-01-28","pret":-0.00114,"close":35.21}
{"ticker":"EDR","date":"2015-01-29","pret":0.00627,"close":35.44}
{"ticker":"EDR","date":"2015-01-30","pret":0.0051,"close":34.6}
{"ticker":"EDR","date":"2015-02-02","pret":-0.00624,"close":34.78}
{"ticker":"EDR","date":"2015-02-03","pret":-0.01779,"close":34.78}
{"ticker":"EDR","date":"2015-02-04","pret":0.00491,"close":34.6}
{"ticker":"EDR","date":"2015-02-05","pret":-0.00202,"close":35.27}
{"ticker":"EDR","date":"2015-02-06","pret":0.01689,"close":35.27}
{"ticker":"EDR","date":"2015-02-09","pret":0.00198,"close":34.75}
{"ticker":"EDR","date":"2015-02-10","pret":-0.01254,"close":34.75}
{"ticker":"EDR","date":"2015-02-11","pret":-0.00518,"close":34.73}
{"ticker":"EDR","date":"2015-02-12","pret":0.00259,"close":35.08}
{"ticker":"EDR","date":"2015-02-13","pret":0.00745,"close":34.84}
{"ticker":"EDR","date":"2015-02-17","pret":-0.00688,"close":34.85}
{"ticker":"EDR","date":"2015-02-18","pret":0.00316,"close":35.38}
{"ticker":"EDR","date":"2015-02-19","pret":0.0097,"close":34.75}
{"ticker":"EDR","date":"2015-02-20","pret":-0.0117,"close":34.89}
{"ticker":"EDR","date":"2015-02-23","pret":0.01227,"close":35.9}
{"ticker":"EDR","date":"2015-02-24","pret":0.0124,"close":35.35}
{"ticker":"EDR","date":"2015-02-25","pret":-0.01268,"close":34.79}
{"ticker":"EDR","date":"2015-02-26","pret":-0.01717,"close":34.44}
{"ticker":"EDR","date":"2015-02-27","pret":-0.00173,"close":35.06}
{"ticker":"EDR","date":"2015-03-02","pret":0.01435,"close":35.41}
{"ticker":"EDR","date":"2015-03-03","pret":0.00568,"close":35.48}
{"ticker":"EDR","date":"2015-03-04","pret":0.0079,"close":35.45}
{"ticker":"EDR","date":"2015-03-05","pret":-0.0031,"close":35.53}
{"ticker":"EDR","date":"2015-03-06","pret":-0.0122,"close":34.69}
{"ticker":"EDR","date":"2015-03-09","pret":-0.00372,"close":35.19}
{"ticker":"EDR","date":"2015-03-10","pret":0.00457,"close":35.01}
{"ticker":"EDR","date":"2015-03-11","pret":-0.00143,"close":34.2}
{"ticker":"EDR","date":"2015-03-12","pret":-0.01642,"close":34.84}
{"ticker":"EDR","date":"2015-03-13","pret":0.0127,"close":34.93}
{"ticker":"EDR","date":"2015-03-16","pret":0.006,"close":35.15}
{"ticker":"EDR","date":"2015-03-17","pret":-0.00057,"close":35.11}
{"ticker":"EDR","date":"2015-03-18","pret":0,"close":35.71}
{"ticker":"EDR","date":"2015-03-19","pret":0.01388,"close":35.48}
{"ticker":"EDR","date":"2015-03-20","pret":0.0014,"close":36.21}
{"ticker":"EDR","date":"2015-03-23","pret":0.01974,"close":36.4}
{"ticker":"EDR","date":"2015-03-24","pret":0.00055,"close":36.05}
{"ticker":"EDR","date":"2015-03-25","pret":-0.00607,"close":35.34}
{"ticker":"EDR","date":"2015-03-26","pret":-0.02325,"close":34.97}
{"ticker":"EDR","date":"2015-03-27","pret":-0.0074,"close":35}
{"ticker":"EDR","date":"2015-03-30","pret":0.00114,"close":35.53}
{"ticker":"EDR","date":"2015-03-31","pret":0.01162,"close":35.38}
{"ticker":"EDR","date":"2015-04-01","pret":-0.00594,"close":34.8}
{"ticker":"EDR","date":"2015-04-02","pret":-0.01399,"close":34.94}
{"ticker":"EDR","date":"2015-04-06","pret":0.00516,"close":35.45}
{"ticker":"EDR","date":"2015-04-07","pret":0.01251,"close":34.97}
{"ticker":"EDR","date":"2015-04-08","pret":-0.00994,"close":34.95}
{"ticker":"EDR","date":"2015-04-09","pret":-0.00228,"close":34.09}
{"ticker":"EDR","date":"2015-04-10","pret":-0.01934,"close":34.48}
{"ticker":"EDR","date":"2015-04-13","pret":0.0032,"close":34.34}
{"ticker":"EDR","date":"2015-04-14","pret":0.00087,"close":34.5}
{"ticker":"EDR","date":"2015-04-15","pret":-0.00378,"close":34.36}
{"ticker":"EDR","date":"2015-04-16","pret":0.00291,"close":34.78}
{"ticker":"EDR","date":"2015-04-17","pret":0.00406,"close":34.33}
{"ticker":"EDR","date":"2015-04-20","pret":-0.00435,"close":34.65}
{"ticker":"EDR","date":"2015-04-21","pret":0.01156,"close":34.55}
{"ticker":"EDR","date":"2015-04-22","pret":-0.00808,"close":34.98}
{"ticker":"EDR","date":"2015-04-23","pret":0.01467,"close":35.15}
{"ticker":"EDR","date":"2015-04-24","pret":0.00285,"close":35.67}
{"ticker":"EDR","date":"2015-04-27","pret":0.0161,"close":35.35}
{"ticker":"EDR","date":"2015-04-28","pret":-0.02009,"close":34.99}
{"ticker":"EDR","date":"2015-04-29","pret":-0.01034,"close":34.45}
{"ticker":"EDR","date":"2015-04-30","pret":-0.00608,"close":33.62}
{"ticker":"EDR","date":"2015-05-01","pret":-0.0265,"close":33.51}
{"ticker":"EDR","date":"2015-05-04","pret":0.00179,"close":33.64}
{"ticker":"EDR","date":"2015-05-05","pret":-0.00238,"close":32.35}
{"ticker":"EDR","date":"2015-05-06","pret":-0.03431,"close":32.31}
{"ticker":"EDR","date":"2015-05-07","pret":-0.00186,"close":33.15}
{"ticker":"EDR","date":"2015-05-08","pret":0.03587,"close":33.38}
{"ticker":"EDR","date":"2015-05-11","pret":-0.00479,"close":32.8}
{"ticker":"EDR","date":"2015-05-12","pret":-0.02399,"close":32.83}
{"ticker":"EDR","date":"2015-05-13","pret":0.01373,"close":32.41}
{"ticker":"EDR","date":"2015-05-14","pret":-0.00791,"close":33.2}
{"ticker":"EDR","date":"2015-05-15","pret":0.01787,"close":33.41}
{"ticker":"EDR","date":"2015-05-18","pret":-0.0015,"close":33.31}
{"ticker":"EDR","date":"2015-05-19","pret":-0.00271,"close":33.27}
{"ticker":"EDR","date":"2015-05-20","pret":0.00451,"close":33.17}
{"ticker":"EDR","date":"2015-05-21","pret":-0.0015,"close":33.11}
{"ticker":"EDR","date":"2015-05-22","pret":-0.00815,"close":33.27}
{"ticker":"EDR","date":"2015-05-26","pret":0.00754,"close":32.88}
{"ticker":"EDR","date":"2015-05-27","pret":-0.01058,"close":33.25}
{"ticker":"EDR","date":"2015-05-28","pret":0.00727,"close":33.23}
{"ticker":"EDR","date":"2015-05-29","pret":0.0009,"close":32.94}
{"ticker":"EDR","date":"2015-06-01","pret":-0.00605,"close":33.28}
{"ticker":"EDR","date":"2015-06-02","pret":0.00182,"close":32.71}
{"ticker":"EDR","date":"2015-06-03","pret":-0.00912,"close":32.38}
{"ticker":"EDR","date":"2015-06-04","pret":-0.01415,"close":32.31}
{"ticker":"EDR","date":"2015-06-05","pret":-0.01498,"close":32.15}
{"ticker":"EDR","date":"2015-06-08","pret":0.01188,"close":32.21}
{"ticker":"EDR","date":"2015-06-09","pret":0.00031,"close":31.75}
{"ticker":"EDR","date":"2015-06-10","pret":-0.00968,"close":32.21}
{"ticker":"EDR","date":"2015-06-11","pret":0.01556,"close":32.49}
{"ticker":"EDR","date":"2015-06-12","pret":0.00185,"close":32.04}
{"ticker":"EDR","date":"2015-06-15","pret":-0.01241,"close":31.75}
{"ticker":"EDR","date":"2015-06-16","pret":-0.00909,"close":31.94}
{"ticker":"EDR","date":"2015-06-17","pret":0.00784,"close":32.17}
{"ticker":"EDR","date":"2015-06-18","pret":0.00654,"close":32.57}
{"ticker":"EDR","date":"2015-06-19","pret":0.00896,"close":32.75}
{"ticker":"EDR","date":"2015-06-22","pret":0.0101,"close":32.09}
{"ticker":"EDR","date":"2015-06-23","pret":-0.02436,"close":31.83}
{"ticker":"EDR","date":"2015-06-24","pret":-0.00595,"close":31.67}
{"ticker":"EDR","date":"2015-06-25","pret":-0.0063,"close":31.37}
{"ticker":"EDR","date":"2015-06-26","pret":0.00063,"close":32.05}
{"ticker":"EDR","date":"2015-06-29","pret":0.00943,"close":31.56}
{"ticker":"EDR","date":"2015-06-30","pret":-0.00754,"close":31.36}
{"ticker":"EDR","date":"2015-07-01","pret":-0.00632,"close":31.88}
{"ticker":"EDR","date":"2015-07-02","pret":0.02041,"close":31.96}
{"ticker":"EDR","date":"2015-07-06","pret":-0.00874,"close":32.2}
{"ticker":"EDR","date":"2015-07-07","pret":0.01246,"close":32.04}
{"ticker":"EDR","date":"2015-07-08","pret":-0.0134,"close":31.84}
{"ticker":"EDR","date":"2015-07-09","pret":0.00501,"close":31.77}
{"ticker":"EDR","date":"2015-07-10","pret":-0.00219,"close":31.97}
{"ticker":"EDR","date":"2015-07-13","pret":0.00779,"close":32.21}
{"ticker":"EDR","date":"2015-07-14","pret":0.00217,"close":32.61}
{"ticker":"EDR","date":"2015-07-15","pret":0.00925,"close":32.58}
{"ticker":"EDR","date":"2015-07-16","pret":0.00642,"close":32.93}
{"ticker":"EDR","date":"2015-07-17","pret":0.00304,"close":32.76}
{"ticker":"EDR","date":"2015-07-20","pret":-0.00366,"close":33.02}
{"ticker":"EDR","date":"2015-07-21","pret":0.00972,"close":32.85}
{"ticker":"EDR","date":"2015-07-22","pret":-0.0085,"close":32.98}
{"ticker":"EDR","date":"2015-07-23","pret":0.01662,"close":32.6}
{"ticker":"EDR","date":"2015-07-24","pret":-0.02335,"close":32.76}
{"ticker":"EDR","date":"2015-07-27","pret":0.00306,"close":32.62}
{"ticker":"EDR","date":"2015-07-28","pret":0.00458,"close":32.41}
{"ticker":"EDR","date":"2015-07-29","pret":-0.02466,"close":32.07}
{"ticker":"EDR","date":"2015-07-30","pret":-0.00313,"close":31.54}
{"ticker":"EDR","date":"2015-07-31","pret":-0.00282,"close":31.64}
{"ticker":"EDR","date":"2015-08-03","pret":-0.00851,"close":31.35}
{"ticker":"EDR","date":"2015-08-04","pret":-0.00827,"close":31.1}
{"ticker":"EDR","date":"2015-08-05","pret":-0.00544,"close":30.34}
{"ticker":"EDR","date":"2015-08-06","pret":-0.02668,"close":30.37}
{"ticker":"EDR","date":"2015-08-07","pret":-0.00198,"close":30.54}
{"ticker":"EDR","date":"2015-08-10","pret":0.00986,"close":30.68}
{"ticker":"EDR","date":"2015-08-11","pret":0,"close":31.02}
{"ticker":"EDR","date":"2015-08-12","pret":0.01235,"close":31.29}
{"ticker":"EDR","date":"2015-08-13","pret":0.00804,"close":31.55}
{"ticker":"EDR","date":"2015-08-14","pret":0.00639,"close":31.95}
{"ticker":"EDR","date":"2015-08-17","pret":0.01705,"close":32}
{"ticker":"EDR","date":"2015-08-18","pret":-0.00031,"close":32.04}
{"ticker":"EDR","date":"2015-08-19","pret":-0.00376,"close":31.85}
{"ticker":"EDR","date":"2015-08-20","pret":-0.00346,"close":31.66}
{"ticker":"EDR","date":"2015-08-21","pret":-0.0175,"close":31.28}
{"ticker":"EDR","date":"2015-08-24","pret":-0.02109,"close":29.64}
{"ticker":"EDR","date":"2015-08-25","pret":-0.00823,"close":28.43}
{"ticker":"EDR","date":"2015-08-26","pret":-0.03088,"close":29.03}
{"ticker":"EDR","date":"2015-08-27","pret":-0.00513,"close":29.72}
{"ticker":"EDR","date":"2015-08-28","pret":0.01766,"close":29.82}
{"ticker":"EDR","date":"2015-08-31","pret":-0.00034,"close":29.25}
{"ticker":"EDR","date":"2015-09-01","pret":-0.03044,"close":28.92}
{"ticker":"EDR","date":"2015-09-02","pret":0.01105,"close":28.84}
{"ticker":"EDR","date":"2015-09-03","pret":-0.00551,"close":28.8}
{"ticker":"EDR","date":"2015-09-04","pret":-0.01496,"close":28.21}
{"ticker":"EDR","date":"2015-09-08","pret":-0.0007,"close":28.42}
{"ticker":"EDR","date":"2015-09-09","pret":0.0042,"close":28.08}
{"ticker":"EDR","date":"2015-09-10","pret":-0.00807,"close":28.19}
{"ticker":"EDR","date":"2015-09-11","pret":-0.01062,"close":28.76}
{"ticker":"EDR","date":"2015-09-14","pret":0.02807,"close":28.77}
{"ticker":"EDR","date":"2015-09-15","pret":0.00483,"close":29.46}
{"ticker":"EDR","date":"2015-09-16","pret":0.01402,"close":29.67}
{"ticker":"EDR","date":"2015-09-17","pret":0.00576,"close":30.16}
{"ticker":"EDR","date":"2015-09-18","pret":0.00706,"close":30.47}
{"ticker":"EDR","date":"2015-09-21","pret":0.01827,"close":30.82}
{"ticker":"EDR","date":"2015-09-22","pret":0.00852,"close":30.75}
{"ticker":"EDR","date":"2015-09-23","pret":0.00942,"close":31.56}
{"ticker":"EDR","date":"2015-09-24","pret":0.0189,"close":32.28}
{"ticker":"EDR","date":"2015-09-25","pret":0.02476,"close":31.82}
{"ticker":"EDR","date":"2015-09-28","pret":-0.01497,"close":31.79}
{"ticker":"EDR","date":"2015-09-29","pret":-0.00157,"close":32.7}
{"ticker":"EDR","date":"2015-09-30","pret":0.03494,"close":32.95}
{"ticker":"EDR","date":"2015-10-01","pret":0.00576,"close":33.02}
{"ticker":"EDR","date":"2015-10-02","pret":-0.00515,"close":33.27}
{"ticker":"EDR","date":"2015-10-05","pret":0.01117,"close":33.81}
{"ticker":"EDR","date":"2015-10-06","pret":0.0155,"close":33.8}
{"ticker":"EDR","date":"2015-10-07","pret":0,"close":34.26}
{"ticker":"EDR","date":"2015-10-08","pret":0.01059,"close":34.18}
{"ticker":"EDR","date":"2015-10-09","pret":0.00029,"close":33.59}
{"ticker":"EDR","date":"2015-10-12","pret":-0.01384,"close":33.66}
{"ticker":"EDR","date":"2015-10-13","pret":-0.00267,"close":33.29}
{"ticker":"EDR","date":"2015-10-14","pret":-0.00716,"close":32.97}
{"ticker":"EDR","date":"2015-10-15","pret":-0.01175,"close":33.77}
{"ticker":"EDR","date":"2015-10-16","pret":0.02277,"close":34.29}
{"ticker":"EDR","date":"2015-10-19","pret":0.01616,"close":35.09}
{"ticker":"EDR","date":"2015-10-20","pret":0.0293,"close":35.32}
{"ticker":"EDR","date":"2015-10-21","pret":0.00113,"close":35.48}
{"ticker":"EDR","date":"2015-10-22","pret":0.0062,"close":35.77}
{"ticker":"EDR","date":"2015-10-23","pret":0.00421,"close":35.84}
{"ticker":"EDR","date":"2015-10-26","pret":0.00252,"close":36}
{"ticker":"EDR","date":"2015-10-27","pret":0.00334,"close":36.42}
{"ticker":"EDR","date":"2015-10-28","pret":0.00389,"close":36.41}
{"ticker":"EDR","date":"2015-10-29","pret":0.00277,"close":36.23}
{"ticker":"EDR","date":"2015-10-30","pret":-0.00055,"close":35.91}
{"ticker":"EDR","date":"2015-11-02","pret":-0.0252,"close":35.48}
{"ticker":"EDR","date":"2015-11-03","pret":0.00959,"close":36.2}
{"ticker":"EDR","date":"2015-11-04","pret":0.01616,"close":36.03}
{"ticker":"EDR","date":"2015-11-05","pret":-0.00582,"close":36.21}
{"ticker":"EDR","date":"2015-11-06","pret":-0.00613,"close":35.36}
{"ticker":"EDR","date":"2015-11-09","pret":-0.01664,"close":34.42}
{"ticker":"EDR","date":"2015-11-10","pret":-0.02039,"close":35.09}
{"ticker":"EDR","date":"2015-11-11","pret":0.0184,"close":35.18}
{"ticker":"EDR","date":"2015-11-12","pret":0.00199,"close":35.34}
{"ticker":"EDR","date":"2015-11-13","pret":0.00057,"close":34.93}
{"ticker":"EDR","date":"2015-11-16","pret":-0.0057,"close":35.5}
{"ticker":"EDR","date":"2015-11-17","pret":0.00939,"close":35.79}
{"ticker":"EDR","date":"2015-11-18","pret":0.01322,"close":35.76}
{"ticker":"EDR","date":"2015-11-19","pret":-0.00112,"close":36.27}
{"ticker":"EDR","date":"2015-11-20","pret":0.01912,"close":36.88}
{"ticker":"EDR","date":"2015-11-23","pret":0.01227,"close":36.62}
{"ticker":"EDR","date":"2015-11-24","pret":-0.01255,"close":36.19}
{"ticker":"EDR","date":"2015-11-25","pret":-0.00468,"close":36.45}
{"ticker":"EDR","date":"2015-11-26"}
{"ticker":"EDR","date":"2015-11-27","pret":0.00413,"close":36.89}
{"ticker":"EDR","date":"2015-11-30","pret":0.01634,"close":36.85}
{"ticker":"EDR","date":"2015-12-01","pret":-0.00135,"close":37.15}
{"ticker":"EDR","date":"2015-12-02","pret":0.00459,"close":36.44}
{"ticker":"EDR","date":"2015-12-03","pret":-0.04377,"close":35.39}
{"ticker":"EDR","date":"2015-12-04","pret":-0.00225,"close":36.29}
{"ticker":"EDR","date":"2015-12-07","pret":0.01955,"close":35.94}
{"ticker":"EDR","date":"2015-12-08","pret":-0.00527,"close":35.85}
{"ticker":"EDR","date":"2015-12-09","pret":-0.0081,"close":35.68}
{"ticker":"EDR","date":"2015-12-10","pret":0.00056,"close":35.36}
{"ticker":"EDR","date":"2015-12-11","pret":-0.01838,"close":35.89}
{"ticker":"EDR","date":"2015-12-14","pret":0.01416,"close":35.63}
{"ticker":"EDR","date":"2015-12-15","pret":0.00701,"close":36.96}
{"ticker":"EDR","date":"2015-12-16","pret":0.03026,"close":37.75}
{"ticker":"EDR","date":"2015-12-17"}
{"ticker":"EDR","date":"2015-12-18","pret":0.01373,"close":37.09}
{"ticker":"EDR","date":"2015-12-21","pret":-0.0016,"close":37.15}
{"ticker":"EDR","date":"2015-12-22","pret":-0.00188,"close":36.99}
{"ticker":"EDR","date":"2015-12-23","pret":-0.00484,"close":37.19}
{"ticker":"EDR","date":"2015-12-24","pret":0.00215,"close":37.26}
{"ticker":"EDR","date":"2015-12-28","pret":0.00108,"close":37.7}
{"ticker":"EDR","date":"2015-12-29","pret":0.01679,"close":38.43}
{"ticker":"EDR","date":"2015-12-30","pret":0.01677,"close":38.09}
{"ticker":"EDR","date":"2015-12-31","pret":-0.00756,"close":37.88}
{"ticker":"EDR","date":"2016-01-04","pret":-0.01477,"close":36.97}
{"ticker":"EDR","date":"2016-01-05","pret":-0.01661,"close":38.04}
{"ticker":"EE","date":"2015-01-02","pret":-0.02141,"close":40.13}
{"ticker":"EE","date":"2015-01-05","pret":-0.00574,"close":39.33}
{"ticker":"EE","date":"2015-01-06","pret":-0.01233,"close":39.17}
{"ticker":"EE","date":"2015-01-07","pret":-0.00584,"close":39.73}
{"ticker":"EE","date":"2015-01-08","pret":0.00127,"close":39.63}
{"ticker":"EE","date":"2015-01-09","pret":0.00558,"close":39.28}
{"ticker":"EE","date":"2015-01-12","pret":-0.00329,"close":39.25}
{"ticker":"EE","date":"2015-01-13","pret":0.00152,"close":39.75}
{"ticker":"EE","date":"2015-01-14","pret":0.00051,"close":40.03}
{"ticker":"EE","date":"2015-01-15","pret":0.01658,"close":39.94}
{"ticker":"EE","date":"2015-01-16","pret":-0.00976,"close":40.26}
{"ticker":"EE","date":"2015-01-20","pret":0.01647,"close":40.28}
{"ticker":"EE","date":"2015-01-21","pret":-0.0087,"close":40.54}
{"ticker":"EE","date":"2015-01-22","pret":0.0183,"close":40.92}
{"ticker":"EE","date":"2015-01-23","pret":0.00391,"close":41.02}
{"ticker":"EE","date":"2015-01-26","pret":0.00292,"close":40.97}
{"ticker":"EE","date":"2015-01-27","pret":-0.00733,"close":40.69}
{"ticker":"EE","date":"2015-01-28","pret":0.00049,"close":40.29}
{"ticker":"EE","date":"2015-01-29","pret":-0.0106,"close":40.82}
{"ticker":"EE","date":"2015-01-30","pret":0.0042,"close":40.06}
{"ticker":"EE","date":"2015-02-02","pret":-0.01141,"close":40.06}
{"ticker":"EE","date":"2015-02-03","pret":-0.0005,"close":40.43}
{"ticker":"EE","date":"2015-02-04","pret":0.00919,"close":40.06}
{"ticker":"EE","date":"2015-02-05","pret":-0.0062,"close":40.58}
{"ticker":"EE","date":"2015-02-06","pret":0.00719,"close":38.82}
{"ticker":"EE","date":"2015-02-09","pret":-0.04034,"close":38.29}
{"ticker":"EE","date":"2015-02-10","pret":-0.0119,"close":38.93}
{"ticker":"EE","date":"2015-02-11","pret":0.00856,"close":38.03}
{"ticker":"EE","date":"2015-02-12","pret":-0.01745,"close":38.24}
{"ticker":"EE","date":"2015-02-13","pret":0.00602,"close":37.51}
{"ticker":"EE","date":"2015-02-17","pret":-0.02111,"close":37.21}
{"ticker":"EE","date":"2015-02-18","pret":-0.01072,"close":38.14}
{"ticker":"EE","date":"2015-02-19","pret":0.02948,"close":38.02}
{"ticker":"EE","date":"2015-02-20","pret":-0.00341,"close":37.89}
{"ticker":"EE","date":"2015-02-23","pret":-0.00659,"close":38.02}
{"ticker":"EE","date":"2015-02-24","pret":0.00422,"close":38.76}
{"ticker":"EE","date":"2015-02-25","pret":0.05031,"close":38.09}
{"ticker":"EE","date":"2015-02-26","pret":-0.04899,"close":37.41}
{"ticker":"EE","date":"2015-02-27","pret":-0.01804,"close":37.82}
{"ticker":"EE","date":"2015-03-02","pret":0.00826,"close":36.92}
{"ticker":"EE","date":"2015-03-03","pret":-0.02445,"close":36.99}
{"ticker":"EE","date":"2015-03-04","pret":0.0057,"close":36.65}
{"ticker":"EE","date":"2015-03-05","pret":-0.00733,"close":36.77}
{"ticker":"EE","date":"2015-03-06","pret":-0.00903,"close":35.61}
{"ticker":"EE","date":"2015-03-09","pret":-0.02112,"close":36.02}
{"ticker":"EE","date":"2015-03-10","pret":0.0056,"close":35.9}
{"ticker":"EE","date":"2015-03-11","pret":0.00028,"close":35.74}
{"ticker":"EE","date":"2015-03-12","pret":-0.00224,"close":36.64}
{"ticker":"EE","date":"2015-03-13","pret":0.0246,"close":36.2}
{"ticker":"EE","date":"2015-03-16","pret":-0.00575,"close":36.72}
{"ticker":"EE","date":"2015-03-17","pret":0.00929,"close":36.96}
{"ticker":"EE","date":"2015-03-18","pret":0.00624,"close":38.21}
{"ticker":"EE","date":"2015-03-19","pret":0.02878,"close":38}
{"ticker":"EE","date":"2015-03-20","pret":0.00446,"close":38.44}
{"ticker":"EE","date":"2015-03-23","pret":0.00548,"close":38.24}
{"ticker":"EE","date":"2015-03-24","pret":-0.00652,"close":38.43}
{"ticker":"EE","date":"2015-03-25","pret":0.01145,"close":37.79}
{"ticker":"EE","date":"2015-03-26","pret":-0.02304,"close":37.47}
{"ticker":"EE","date":"2015-03-27","pret":-0.00638,"close":37.5}
{"ticker":"EE","date":"2015-03-30","pret":0.00027,"close":37.81}
{"ticker":"EE","date":"2015-03-31","pret":0.00584,"close":38.64}
{"ticker":"EE","date":"2015-04-01","pret":0.02019,"close":38.78}
{"ticker":"EE","date":"2015-04-02","pret":0.00853,"close":38.6}
{"ticker":"EE","date":"2015-04-06","pret":-0.0062,"close":38.91}
{"ticker":"EE","date":"2015-04-07","pret":0.01108,"close":38.44}
{"ticker":"EE","date":"2015-04-08","pret":-0.01393,"close":38.59}
{"ticker":"EE","date":"2015-04-09","pret":0.00182,"close":37.88}
{"ticker":"EE","date":"2015-04-10","pret":-0.01095,"close":38.24}
{"ticker":"EE","date":"2015-04-13","pret":0.00314,"close":37.78}
{"ticker":"EE","date":"2015-04-14","pret":-0.01024,"close":37.84}
{"ticker":"EE","date":"2015-04-15","pret":-0.00106,"close":37.81}
{"ticker":"EE","date":"2015-04-16","pret":0.00106,"close":37.74}
{"ticker":"EE","date":"2015-04-17","pret":-0.00955,"close":37.7}
{"ticker":"EE","date":"2015-04-20","pret":0.00638,"close":38.3}
{"ticker":"EE","date":"2015-04-21","pret":0.01863,"close":37.92}
{"ticker":"EE","date":"2015-04-22","pret":-0.01466,"close":38.06}
{"ticker":"EE","date":"2015-04-23","pret":0.00132,"close":38.29}
{"ticker":"EE","date":"2015-04-24","pret":0.01152,"close":38.59}
{"ticker":"EE","date":"2015-04-27","pret":0.00778,"close":38.02}
{"ticker":"EE","date":"2015-04-28","pret":-0.01957,"close":38.69}
{"ticker":"EE","date":"2015-04-29","pret":0.01048,"close":38.23}
{"ticker":"EE","date":"2015-04-30","pret":-0.00654,"close":37.21}
{"ticker":"EE","date":"2015-05-01","pret":-0.02471,"close":37.26}
{"ticker":"EE","date":"2015-05-04","pret":0.00188,"close":37.71}
{"ticker":"EE","date":"2015-05-05","pret":0.00962,"close":36.79}
{"ticker":"EE","date":"2015-05-06","pret":-0.05775,"close":35.74}
{"ticker":"EE","date":"2015-05-07","pret":0.00478,"close":35.6}
{"ticker":"EE","date":"2015-05-08","pret":0.01088,"close":35.53}
{"ticker":"EE","date":"2015-05-11","pret":-0.01735,"close":35.18}
{"ticker":"EE","date":"2015-05-12","pret":-0.01192,"close":34.87}
{"ticker":"EE","date":"2015-05-13","pret":-0.002,"close":34.81}
{"ticker":"EE","date":"2015-05-14","pret":-0.00114,"close":35.71}
{"ticker":"EE","date":"2015-05-15","pret":0.02154,"close":36.28}
{"ticker":"EE","date":"2015-05-18","pret":0.01531,"close":36.49}
{"ticker":"EE","date":"2015-05-19","pret":0.00962,"close":36.5}
{"ticker":"EE","date":"2015-05-20","pret":0.00082,"close":36.77}
{"ticker":"EE","date":"2015-05-21","pret":0.00735,"close":36.85}
{"ticker":"EE","date":"2015-05-22","pret":0,"close":36.78}
{"ticker":"EE","date":"2015-05-26","pret":-0.00653,"close":36.42}
{"ticker":"EE","date":"2015-05-27","pret":-0.00383,"close":36.43}
{"ticker":"EE","date":"2015-05-28","pret":-0.00495,"close":36.39}
{"ticker":"EE","date":"2015-05-29","pret":0.00248,"close":36.37}
{"ticker":"EE","date":"2015-06-01","pret":0.00055,"close":36.57}
{"ticker":"EE","date":"2015-06-02","pret":-0.0033,"close":36.16}
{"ticker":"EE","date":"2015-06-03","pret":-0.00497,"close":35.77}
{"ticker":"EE","date":"2015-06-04","pret":-0.01142,"close":35.52}
{"ticker":"EE","date":"2015-06-05","pret":-0.0124,"close":34.87}
{"ticker":"EE","date":"2015-06-08","pret":-0.01342,"close":34.53}
{"ticker":"EE","date":"2015-06-09","pret":-0.01156,"close":34.08}
{"ticker":"EE","date":"2015-06-10","pret":-0.00788,"close":34.47}
{"ticker":"EE","date":"2015-06-11","pret":0.01455,"close":34.65}
{"ticker":"EE","date":"2015-06-12","pret":-0.01104,"close":34.22}
{"ticker":"EE","date":"2015-06-15","pret":-0.00175,"close":34}
{"ticker":"EE","date":"2015-06-16","pret":-0.00734,"close":34.4}
{"ticker":"EE","date":"2015-06-17","pret":0.01259,"close":35}
{"ticker":"EE","date":"2015-06-18","pret":0.01846,"close":35.33}
{"ticker":"EE","date":"2015-06-19","pret":0.01278,"close":35.08}
{"ticker":"EE","date":"2015-06-22","pret":-0.00736,"close":35.02}
{"ticker":"EE","date":"2015-06-23","pret":-0.00598,"close":35.01}
{"ticker":"EE","date":"2015-06-24","pret":0.00228,"close":35.02}
{"ticker":"EE","date":"2015-06-25","pret":-0.00228,"close":34.93}
{"ticker":"EE","date":"2015-06-26","pret":-0.00229,"close":35.28}
{"ticker":"EE","date":"2015-06-29","pret":0.01111,"close":35}
{"ticker":"EE","date":"2015-06-30","pret":-0.00426,"close":34.66}
{"ticker":"EE","date":"2015-07-01","pret":-0.01318,"close":34.86}
{"ticker":"EE","date":"2015-07-02","pret":0.01346,"close":35.67}
{"ticker":"EE","date":"2015-07-06","pret":0.00934,"close":35.74}
{"ticker":"EE","date":"2015-07-07","pret":0.00898,"close":36.26}
{"ticker":"EE","date":"2015-07-08","pret":0.00834,"close":35.98}
{"ticker":"EE","date":"2015-07-09","pret":-0.00305,"close":35.78}
{"ticker":"EE","date":"2015-07-10","pret":-0.00418,"close":36.45}
{"ticker":"EE","date":"2015-07-13","pret":0.01715,"close":36.3}
{"ticker":"EE","date":"2015-07-14","pret":-0.0055,"close":36.09}
{"ticker":"EE","date":"2015-07-15","pret":-0.00525,"close":36.04}
{"ticker":"EE","date":"2015-07-16","pret":-0.00166,"close":36.65}
{"ticker":"EE","date":"2015-07-17","pret":0.01461,"close":36.08}
{"ticker":"EE","date":"2015-07-20","pret":-0.01267,"close":35.6}
{"ticker":"EE","date":"2015-07-21","pret":-0.01508,"close":35.19}
{"ticker":"EE","date":"2015-07-22","pret":-0.0136,"close":35}
{"ticker":"EE","date":"2015-07-23","pret":-0.00114,"close":34.77}
{"ticker":"EE","date":"2015-07-24","pret":-0.0112,"close":34.72}
{"ticker":"EE","date":"2015-07-27","pret":0.00346,"close":35.35}
{"ticker":"EE","date":"2015-07-28","pret":0.01684,"close":35.61}
{"ticker":"EE","date":"2015-07-29","pret":0.00705,"close":35.65}
{"ticker":"EE","date":"2015-07-30","pret":-0.00253,"close":36.02}
{"ticker":"EE","date":"2015-07-31","pret":0.02201,"close":36.43}
{"ticker":"EE","date":"2015-08-03","pret":0.0033,"close":36.47}
{"ticker":"EE","date":"2015-08-04","pret":0.00055,"close":35.94}
{"ticker":"EE","date":"2015-08-05","pret":-0.01354,"close":36.35}
{"ticker":"EE","date":"2015-08-06","pret":0.01024,"close":36.29}
{"ticker":"EE","date":"2015-08-07","pret":-0.00691,"close":36.62}
{"ticker":"EE","date":"2015-08-10","pret":0.01814,"close":36.4}
{"ticker":"EE","date":"2015-08-11","pret":-0.00958,"close":36.86}
{"ticker":"EE","date":"2015-08-12","pret":0.00931,"close":37.23}
{"ticker":"EE","date":"2015-08-13","pret":0.01084,"close":37.31}
{"ticker":"EE","date":"2015-08-14","pret":0.00296,"close":37.82}
{"ticker":"EE","date":"2015-08-17","pret":0.01599,"close":38.03}
{"ticker":"EE","date":"2015-08-18","pret":-0.00106,"close":37.75}
{"ticker":"EE","date":"2015-08-19","pret":-0.00824,"close":37.74}
{"ticker":"EE","date":"2015-08-20","pret":-0.00187,"close":37.76}
{"ticker":"EE","date":"2015-08-21","pret":0.00666,"close":37.3}
{"ticker":"EE","date":"2015-08-24","pret":-0.04232,"close":35.81}
{"ticker":"EE","date":"2015-08-25","pret":0.00635,"close":34.71}
{"ticker":"EE","date":"2015-08-26","pret":-0.02905,"close":35.19}
{"ticker":"EE","date":"2015-08-27","pret":0.00594,"close":35.61}
{"ticker":"EE","date":"2015-08-28","pret":0.00084,"close":35.99}
{"ticker":"EE","date":"2015-08-31","pret":0.0112,"close":35.4}
{"ticker":"EE","date":"2015-09-01","pret":-0.02652,"close":34.45}
{"ticker":"EE","date":"2015-09-02","pret":-0.00573,"close":34.36}
{"ticker":"EE","date":"2015-09-03","pret":-0.00548,"close":34.56}
{"ticker":"EE","date":"2015-09-04","pret":-0.01192,"close":34.2}
{"ticker":"EE","date":"2015-09-08","pret":0.01452,"close":35.07}
{"ticker":"EE","date":"2015-09-09","pret":0.01488,"close":34.66}
{"ticker":"EE","date":"2015-09-10","pret":-0.01604,"close":34.37}
{"ticker":"EE","date":"2015-09-11","pret":-0.01045,"close":34.72}
{"ticker":"EE","date":"2015-09-14","pret":0.00784,"close":34.19}
{"ticker":"EE","date":"2015-09-15","pret":-0.00989,"close":34.68}
{"ticker":"EE","date":"2015-09-16","pret":0.01393,"close":34.96}
{"ticker":"EE","date":"2015-09-17","pret":0.00374,"close":35.65}
{"ticker":"EE","date":"2015-09-18","pret":0.01227,"close":35.41}
{"ticker":"EE","date":"2015-09-21","pret":0.00763,"close":35.81}
{"ticker":"EE","date":"2015-09-22","pret":0.00309,"close":35.48}
{"ticker":"EE","date":"2015-09-23","pret":-0.00309,"close":35.52}
{"ticker":"EE","date":"2015-09-24","pret":-0.00367,"close":36.11}
{"ticker":"EE","date":"2015-09-25","pret":0.02291,"close":36.28}
{"ticker":"EE","date":"2015-09-28","pret":0.00193,"close":36.55}
{"ticker":"EE","date":"2015-09-29","pret":0.00659,"close":36.48}
{"ticker":"EE","date":"2015-09-30","pret":0.00437,"close":36.82}
{"ticker":"EE","date":"2015-10-01","pret":0.00517,"close":36.28}
{"ticker":"EE","date":"2015-10-02","pret":-0.02,"close":36.71}
{"ticker":"EE","date":"2015-10-05","pret":0.01973,"close":37.27}
{"ticker":"EE","date":"2015-10-06","pret":0.00811,"close":36.81}
{"ticker":"EE","date":"2015-10-07","pret":-0.00919,"close":36.83}
{"ticker":"EE","date":"2015-10-08","pret":-0.00082,"close":37.62}
{"ticker":"EE","date":"2015-10-09","pret":0.02629,"close":37.34}
{"ticker":"EE","date":"2015-10-12","pret":-0.00904,"close":37.83}
{"ticker":"EE","date":"2015-10-13","pret":0.00851,"close":37.55}
{"ticker":"EE","date":"2015-10-14","pret":-0.00292,"close":37.49}
{"ticker":"EE","date":"2015-10-15","pret":-0.00426,"close":38.45}
{"ticker":"EE","date":"2015-10-16","pret":0.02919,"close":38.28}
{"ticker":"EE","date":"2015-10-19","pret":-0.00885,"close":38.35}
{"ticker":"EE","date":"2015-10-20","pret":0.00052,"close":38.84}
{"ticker":"EE","date":"2015-10-21","pret":0.01658,"close":38.25}
{"ticker":"EE","date":"2015-10-22","pret":-0.01241,"close":38.96}
{"ticker":"EE","date":"2015-10-23","pret":0.01549,"close":38.46}
{"ticker":"EE","date":"2015-10-26","pret":-0.01367,"close":38.44}
{"ticker":"EE","date":"2015-10-27","pret":-0.0013,"close":38.7}
{"ticker":"EE","date":"2015-10-28","pret":0.00596,"close":38.8}
{"ticker":"EE","date":"2015-10-29","pret":-0.00544,"close":38.31}
{"ticker":"EE","date":"2015-10-30","pret":-0.0026,"close":38.67}
{"ticker":"EE","date":"2015-11-02","pret":0.0052,"close":38.85}
{"ticker":"EE","date":"2015-11-03","pret":0.00388,"close":39.19}
{"ticker":"EE","date":"2015-11-04","pret":0.03102,"close":39.68}
{"ticker":"EE","date":"2015-11-05","pret":0,"close":39.93}
{"ticker":"EE","date":"2015-11-06","pret":-0.01692,"close":38.84}
{"ticker":"EE","date":"2015-11-09","pret":-0.01721,"close":39.22}
{"ticker":"EE","date":"2015-11-10","pret":0.01619,"close":39.89}
{"ticker":"EE","date":"2015-11-11","pret":0.01819,"close":40.01}
{"ticker":"EE","date":"2015-11-12","pret":-0.002,"close":39.28}
{"ticker":"EE","date":"2015-11-13","pret":-0.01771,"close":38.9}
{"ticker":"EE","date":"2015-11-16","pret":-0.00512,"close":39.4}
{"ticker":"EE","date":"2015-11-17","pret":0.00869,"close":38.5}
{"ticker":"EE","date":"2015-11-18","pret":-0.01512,"close":38.88}
{"ticker":"EE","date":"2015-11-19","pret":0.00438,"close":39.42}
{"ticker":"EE","date":"2015-11-20","pret":0.00359,"close":38.72}
{"ticker":"EE","date":"2015-11-23","pret":-0.00952,"close":38.55}
{"ticker":"EE","date":"2015-11-24","pret":-0.00857,"close":38.66}
{"ticker":"EE","date":"2015-11-25","pret":0.00546,"close":38.46}
{"ticker":"EE","date":"2015-11-26"}
{"ticker":"EE","date":"2015-11-27","pret":-0.0026,"close":38.31}
{"ticker":"EE","date":"2015-11-30","pret":-0.00208,"close":38.65}
{"ticker":"EE","date":"2015-12-01","pret":0.00882,"close":38.42}
{"ticker":"EE","date":"2015-12-02","pret":-0.01039,"close":37.6}
{"ticker":"EE","date":"2015-12-03","pret":-0.02191,"close":36.81}
{"ticker":"EE","date":"2015-12-04","pret":-0.01479,"close":37}
{"ticker":"EE","date":"2015-12-07","pret":0.00108,"close":37.39}
{"ticker":"EE","date":"2015-12-08","pret":0.00674,"close":37.29}
{"ticker":"EE","date":"2015-12-09","pret":-0.00242,"close":37.23}
{"ticker":"EE","date":"2015-12-10","pret":0.00135,"close":36.28}
{"ticker":"EE","date":"2015-12-11","pret":-0.04625,"close":36.03}
{"ticker":"EE","date":"2015-12-14","pret":0.01649,"close":36.32}
{"ticker":"EE","date":"2015-12-15","pret":0.00525,"close":36.59}
{"ticker":"EE","date":"2015-12-16","pret":0.01097,"close":37.28}
{"ticker":"EE","date":"2015-12-17"}
{"ticker":"EE","date":"2015-12-18","pret":0.02398,"close":37.45}
{"ticker":"EE","date":"2015-12-21","pret":-0.00053,"close":37.43}
{"ticker":"EE","date":"2015-12-22","pret":-0.00053,"close":38.17}
{"ticker":"EE","date":"2015-12-23","pret":0.01875,"close":38.76}
{"ticker":"EE","date":"2015-12-24","pret":0.01067,"close":38.74}
{"ticker":"EE","date":"2015-12-28","pret":0.00052,"close":39.04}
{"ticker":"EE","date":"2015-12-29","pret":0.01311,"close":39.24}
{"ticker":"EE","date":"2015-12-30","pret":0.00102,"close":39.25}
{"ticker":"EE","date":"2015-12-31","pret":0.00102,"close":38.5}
{"ticker":"EE","date":"2016-01-04","pret":-0.02294,"close":37.91}
{"ticker":"EE","date":"2016-01-05","pret":-0.00969,"close":38.36}
{"ticker":"EEFT","date":"2015-01-02","pret":-0.02595,"close":54.11}
{"ticker":"EEFT","date":"2015-01-05","pret":-0.02776,"close":51.76}
{"ticker":"EEFT","date":"2015-01-06","pret":-0.03684,"close":51.68}
{"ticker":"EEFT","date":"2015-01-07","pret":0.0102,"close":52.21}
{"ticker":"EEFT","date":"2015-01-08","pret":0.01085,"close":53.59}
{"ticker":"EEFT","date":"2015-01-09","pret":0.01298,"close":53.59}
{"ticker":"EEFT","date":"2015-01-12","pret":-0.00094,"close":52.46}
{"ticker":"EEFT","date":"2015-01-13","pret":-0.00846,"close":53.52}
{"ticker":"EEFT","date":"2015-01-14","pret":-0.00511,"close":51.79}
{"ticker":"EEFT","date":"2015-01-15","pret":-0.01433,"close":50.45}
{"ticker":"EEFT","date":"2015-01-16","pret":-0.03346,"close":50.51}
{"ticker":"EEFT","date":"2015-01-20","pret":0.00674,"close":49.79}
{"ticker":"EEFT","date":"2015-01-21","pret":-0.02218,"close":49.6}
{"ticker":"EEFT","date":"2015-01-22","pret":0.01125,"close":51.62}
{"ticker":"EEFT","date":"2015-01-23","pret":0.03089,"close":50.92}
{"ticker":"EEFT","date":"2015-01-26","pret":-0.01601,"close":50.19}
{"ticker":"EEFT","date":"2015-01-27","pret":-0.02552,"close":50.18}
{"ticker":"EEFT","date":"2015-01-28","pret":0.01722,"close":49.55}
{"ticker":"EEFT","date":"2015-01-29","pret":-0.01742,"close":47.26}
{"ticker":"EEFT","date":"2015-01-30","pret":-0.05267,"close":45.39}
{"ticker":"EEFT","date":"2015-02-02","pret":-0.034,"close":46.59}
{"ticker":"EEFT","date":"2015-02-03","pret":0.03314,"close":47.2}
{"ticker":"EEFT","date":"2015-02-04","pret":-0.00149,"close":48.11}
{"ticker":"EEFT","date":"2015-02-05","pret":0.03234,"close":47.7}
{"ticker":"EEFT","date":"2015-02-06","pret":-0.01206,"close":47.16}
{"ticker":"EEFT","date":"2015-02-09","pret":-0.01475,"close":46.81}
{"ticker":"EEFT","date":"2015-02-10","pret":0.00297,"close":47.21}
{"ticker":"EEFT","date":"2015-02-11","pret":0.1407,"close":54}
{"ticker":"EEFT","date":"2015-02-12","pret":-0.00646,"close":54.87}
{"ticker":"EEFT","date":"2015-02-13","pret":0.01597,"close":53.96}
{"ticker":"EEFT","date":"2015-02-17","pret":-0.01968,"close":53.12}
{"ticker":"EEFT","date":"2015-02-18","pret":-0.01837,"close":52.53}
{"ticker":"EEFT","date":"2015-02-19","pret":-0.0116,"close":52.81}
{"ticker":"EEFT","date":"2015-02-20","pret":0.01142,"close":54.33}
{"ticker":"EEFT","date":"2015-02-23","pret":0.02208,"close":55.37}
{"ticker":"EEFT","date":"2015-02-24","pret":0.02305,"close":56.67}
{"ticker":"EEFT","date":"2015-02-25","pret":0.02588,"close":56.85}
{"ticker":"EEFT","date":"2015-02-26","pret":-0.00229,"close":56.8}
{"ticker":"EEFT","date":"2015-02-27","pret":-0.00159,"close":56.5}
{"ticker":"EEFT","date":"2015-03-02","pret":0.00088,"close":57.87}
{"ticker":"EEFT","date":"2015-03-03","pret":0.01561,"close":56.68}
{"ticker":"EEFT","date":"2015-03-04","pret":-0.01508,"close":55.8}
{"ticker":"EEFT","date":"2015-03-05","pret":-0.01387,"close":55.78}
{"ticker":"EEFT","date":"2015-03-06","pret":-0.01008,"close":54.45}
{"ticker":"EEFT","date":"2015-03-09","pret":-0.01275,"close":54.8}
{"ticker":"EEFT","date":"2015-03-10","pret":-0.00939,"close":52.83}
{"ticker":"EEFT","date":"2015-03-11","pret":-0.02302,"close":52.61}
{"ticker":"EEFT","date":"2015-03-12","pret":0.00076,"close":54.54}
{"ticker":"EEFT","date":"2015-03-13","pret":0.02687,"close":53.18}
{"ticker":"EEFT","date":"2015-03-16","pret":-0.01708,"close":54.04}
{"ticker":"EEFT","date":"2015-03-17","pret":0.00691,"close":54.28}
{"ticker":"EEFT","date":"2015-03-18","pret":0.00223,"close":54.34}
{"ticker":"EEFT","date":"2015-03-19","pret":0.00684,"close":54.42}
{"ticker":"EEFT","date":"2015-03-20","pret":0.00899,"close":55}
{"ticker":"EEFT","date":"2015-03-23","pret":0.00018,"close":56.88}
{"ticker":"EEFT","date":"2015-03-24","pret":0.03517,"close":57.38}
{"ticker":"EEFT","date":"2015-03-25","pret":0.01748,"close":56.56}
{"ticker":"EEFT","date":"2015-03-26","pret":0.00605,"close":57}
{"ticker":"EEFT","date":"2015-03-27","pret":-0.01843,"close":57.03}
{"ticker":"EEFT","date":"2015-03-30","pret":0.0096,"close":58.13}
{"ticker":"EEFT","date":"2015-03-31","pret":0.00951,"close":58.75}
{"ticker":"EEFT","date":"2015-04-01","pret":0.01027,"close":58.31}
{"ticker":"EEFT","date":"2015-04-02","pret":-0.00478,"close":56.92}
{"ticker":"EEFT","date":"2015-04-06","pret":-0.02865,"close":57.06}
{"ticker":"EEFT","date":"2015-04-07","pret":0.00211,"close":57.16}
{"ticker":"EEFT","date":"2015-04-08","pret":0.00701,"close":57.66}
{"ticker":"EEFT","date":"2015-04-09","pret":0.00644,"close":57.48}
{"ticker":"EEFT","date":"2015-04-10","pret":0.00312,"close":57.09}
{"ticker":"EEFT","date":"2015-04-13","pret":-0.00938,"close":57.34}
{"ticker":"EEFT","date":"2015-04-14","pret":0,"close":57.09}
{"ticker":"EEFT","date":"2015-04-15","pret":0.00296,"close":57.85}
{"ticker":"EEFT","date":"2015-04-16","pret":0.0078,"close":57.38}
{"ticker":"EEFT","date":"2015-04-17","pret":-0.01777,"close":56.53}
{"ticker":"EEFT","date":"2015-04-20","pret":0.00176,"close":56.73}
{"ticker":"EEFT","date":"2015-04-21","pret":-0.00193,"close":58.2}
{"ticker":"EEFT","date":"2015-04-22","pret":0.02739,"close":59.01}
{"ticker":"EEFT","date":"2015-04-23","pret":0.00919,"close":59.92}
{"ticker":"EEFT","date":"2015-04-24","pret":0.01664,"close":59.47}
{"ticker":"EEFT","date":"2015-04-27","pret":-0.00837,"close":58.44}
{"ticker":"EEFT","date":"2015-04-28","pret":-0.02261,"close":58.51}
{"ticker":"EEFT","date":"2015-04-29","pret":0.03098,"close":61.01}
{"ticker":"EEFT","date":"2015-04-30","pret":-0.00938,"close":58.48}
{"ticker":"EEFT","date":"2015-05-01","pret":-0.01509,"close":58.36}
{"ticker":"EEFT","date":"2015-05-04","pret":0.00017,"close":58.41}
{"ticker":"EEFT","date":"2015-05-05","pret":-0.00737,"close":58.14}
{"ticker":"EEFT","date":"2015-05-06","pret":0.00634,"close":59.22}
{"ticker":"EEFT","date":"2015-05-07","pret":0.00851,"close":60.3}
{"ticker":"EEFT","date":"2015-05-08","pret":0.03399,"close":60.04}
{"ticker":"EEFT","date":"2015-05-11","pret":-0.01986,"close":61.21}
{"ticker":"EEFT","date":"2015-05-12","pret":0.01443,"close":59.49}
{"ticker":"EEFT","date":"2015-05-13","pret":-0.0203,"close":59.65}
{"ticker":"EEFT","date":"2015-05-14","pret":0.0107,"close":60.78}
{"ticker":"EEFT","date":"2015-05-15","pret":0.01124,"close":61.04}
{"ticker":"EEFT","date":"2015-05-18","pret":0.00312,"close":61.37}
{"ticker":"EEFT","date":"2015-05-19","pret":0.00816,"close":61.36}
{"ticker":"EEFT","date":"2015-05-20","pret":-0.00375,"close":62.04}
{"ticker":"EEFT","date":"2015-05-21","pret":0.01023,"close":61.21}
{"ticker":"EEFT","date":"2015-05-22","pret":-0.0135,"close":60.17}
{"ticker":"EEFT","date":"2015-05-26","pret":-0.01768,"close":59.83}
{"ticker":"EEFT","date":"2015-05-27","pret":-0.00535,"close":61.02}
{"ticker":"EEFT","date":"2015-05-28","pret":0.02417,"close":61.42}
{"ticker":"EEFT","date":"2015-05-29","pret":0.00082,"close":59.8}
{"ticker":"EEFT","date":"2015-06-01","pret":-0.01748,"close":59.85}
{"ticker":"EEFT","date":"2015-06-02","pret":-0.01171,"close":59.88}
{"ticker":"EEFT","date":"2015-06-03","pret":0.01138,"close":60.33}
{"ticker":"EEFT","date":"2015-06-04","pret":-0.00183,"close":58.83}
{"ticker":"EEFT","date":"2015-06-05","pret":-0.02054,"close":59.47}
{"ticker":"EEFT","date":"2015-06-08","pret":0.00931,"close":58.4}
{"ticker":"EEFT","date":"2015-06-09","pret":-0.01837,"close":58.16}
{"ticker":"EEFT","date":"2015-06-10","pret":0.0036,"close":58.82}
{"ticker":"EEFT","date":"2015-06-11","pret":0.00682,"close":59.79}
{"ticker":"EEFT","date":"2015-06-12","pret":0.01283,"close":60.36}
{"ticker":"EEFT","date":"2015-06-15","pret":0.00468,"close":59.35}
{"ticker":"EEFT","date":"2015-06-16","pret":-0.01226,"close":59.69}
{"ticker":"EEFT","date":"2015-06-17","pret":0.01293,"close":59.31}
{"ticker":"EEFT","date":"2015-06-18","pret":-0.01023,"close":61.32}
{"ticker":"EEFT","date":"2015-06-19","pret":0.03527,"close":60.64}
{"ticker":"EEFT","date":"2015-06-22","pret":-0.0108,"close":60.94}
{"ticker":"EEFT","date":"2015-06-23","pret":0.00754,"close":62.17}
{"ticker":"EEFT","date":"2015-06-24","pret":0.01474,"close":60.91}
{"ticker":"EEFT","date":"2015-06-25","pret":-0.01556,"close":62.07}
{"ticker":"EEFT","date":"2015-06-26","pret":0.01701,"close":62.43}
{"ticker":"EEFT","date":"2015-06-29","pret":-0.01114,"close":60.41}
{"ticker":"EEFT","date":"2015-06-30","pret":-0.0139,"close":61.7}
{"ticker":"EEFT","date":"2015-07-01","pret":0.02199,"close":62.76}
{"ticker":"EEFT","date":"2015-07-02","pret":0.01233,"close":62.37}
{"ticker":"EEFT","date":"2015-07-06","pret":-0.01426,"close":62.38}
{"ticker":"EEFT","date":"2015-07-07","pret":0.00996,"close":62.22}
{"ticker":"EEFT","date":"2015-07-08","pret":-0.01562,"close":61.44}
{"ticker":"EEFT","date":"2015-07-09","pret":0.00873,"close":61.46}
{"ticker":"EEFT","date":"2015-07-10","pret":0.00145,"close":62.81}
{"ticker":"EEFT","date":"2015-07-13","pret":0.01515,"close":63.18}
{"ticker":"EEFT","date":"2015-07-14","pret":0.00332,"close":64.14}
{"ticker":"EEFT","date":"2015-07-15","pret":0.00942,"close":64.31}
{"ticker":"EEFT","date":"2015-07-16","pret":0.01026,"close":65.57}
{"ticker":"EEFT","date":"2015-07-17","pret":0.01276,"close":65.79}
{"ticker":"EEFT","date":"2015-07-20","pret":0.00791,"close":65.64}
{"ticker":"EEFT","date":"2015-07-21","pret":-0.00136,"close":66.27}
{"ticker":"EEFT","date":"2015-07-22","pret":-0.00182,"close":67.1}
{"ticker":"EEFT","date":"2015-07-23","pret":0.01897,"close":65.66}
{"ticker":"EEFT","date":"2015-07-24","pret":-0.02354,"close":65.08}
{"ticker":"EEFT","date":"2015-07-27","pret":-0.01322,"close":63.99}
{"ticker":"EEFT","date":"2015-07-28","pret":-0.00341,"close":64.87}
{"ticker":"EEFT","date":"2015-07-29","pret":0.06215,"close":68.27}
{"ticker":"EEFT","date":"2015-07-30","pret":-0.0187,"close":67.92}
{"ticker":"EEFT","date":"2015-07-31","pret":0.01476,"close":68.5}
{"ticker":"EEFT","date":"2015-08-03","pret":0.00701,"close":68.98}
{"ticker":"EEFT","date":"2015-08-04","pret":0.00421,"close":69.53}
{"ticker":"EEFT","date":"2015-08-05","pret":0.01381,"close":68.69}
{"ticker":"EEFT","date":"2015-08-06","pret":-0.01889,"close":67.87}
{"ticker":"EEFT","date":"2015-08-07","pret":-0.01762,"close":68.77}
{"ticker":"EEFT","date":"2015-08-10","pret":0.02574,"close":69.45}
{"ticker":"EEFT","date":"2015-08-11","pret":-0.00536,"close":68.78}
{"ticker":"EEFT","date":"2015-08-12","pret":-0.00743,"close":68.47}
{"ticker":"EEFT","date":"2015-08-13","pret":0.00146,"close":68.17}
{"ticker":"EEFT","date":"2015-08-14","pret":-0.00586,"close":68.74}
{"ticker":"EEFT","date":"2015-08-17","pret":0.00571,"close":68.9}
{"ticker":"EEFT","date":"2015-08-18","pret":0.00786,"close":68.66}
{"ticker":"EEFT","date":"2015-08-19","pret":-0.0099,"close":68.45}
{"ticker":"EEFT","date":"2015-08-20","pret":-0.00514,"close":66.89}
{"ticker":"EEFT","date":"2015-08-21","pret":-0.03503,"close":64.81}
{"ticker":"EEFT","date":"2015-08-24","pret":-0.06891,"close":62.04}
{"ticker":"EEFT","date":"2015-08-25","pret":0.04968,"close":62.54}
{"ticker":"EEFT","date":"2015-08-26","pret":-0.00561,"close":64.22}
{"ticker":"EEFT","date":"2015-08-27","pret":0.01704,"close":65.44}
{"ticker":"EEFT","date":"2015-08-28","pret":0.00628,"close":65.62}
{"ticker":"EEFT","date":"2015-08-31","pret":-0.00275,"close":64.47}
{"ticker":"EEFT","date":"2015-09-01","pret":-0.03488,"close":62.42}
{"ticker":"EEFT","date":"2015-09-02","pret":0.00395,"close":64.42}
{"ticker":"EEFT","date":"2015-09-03","pret":0.01783,"close":65.48}
{"ticker":"EEFT","date":"2015-09-04","pret":0.00093,"close":65.27}
{"ticker":"EEFT","date":"2015-09-08","pret":0.03141,"close":68.48}
{"ticker":"EEFT","date":"2015-09-09","pret":0.03771,"close":68.79}
{"ticker":"EEFT","date":"2015-09-10","pret":-0.00973,"close":68.64}
{"ticker":"EEFT","date":"2015-09-11","pret":-0.00248,"close":69.92}
{"ticker":"EEFT","date":"2015-09-14","pret":0.02514,"close":69.51}
{"ticker":"EEFT","date":"2015-09-15","pret":0.00071,"close":70.72}
{"ticker":"EEFT","date":"2015-09-16","pret":0.01064,"close":71.01}
{"ticker":"EEFT","date":"2015-09-17","pret":0.00366,"close":70.39}
{"ticker":"EEFT","date":"2015-09-18","pret":-0.02895,"close":68.76}
{"ticker":"EEFT","date":"2015-09-21","pret":0.00404,"close":69.83}
{"ticker":"EEFT","date":"2015-09-22","pret":-0.00796,"close":69.49}
{"ticker":"EEFT","date":"2015-09-23","pret":0.01098,"close":70.65}
{"ticker":"EEFT","date":"2015-09-24","pret":0.0053,"close":71.08}
{"ticker":"EEFT","date":"2015-09-25","pret":0.02763,"close":70.32}
{"ticker":"EEFT","date":"2015-09-28","pret":-0.02591,"close":70.17}
{"ticker":"EEFT","date":"2015-09-29","pret":-0.00043,"close":71.53}
{"ticker":"EEFT","date":"2015-09-30","pret":0.03216,"close":74.09}
{"ticker":"EEFT","date":"2015-10-01","pret":0.02902,"close":74.8}
{"ticker":"EEFT","date":"2015-10-02","pret":-0.00417,"close":74.89}
{"ticker":"EEFT","date":"2015-10-05","pret":0.01645,"close":74.99}
{"ticker":"EEFT","date":"2015-10-06","pret":-0.00532,"close":74.9}
{"ticker":"EEFT","date":"2015-10-07","pret":0.00133,"close":75}
{"ticker":"EEFT","date":"2015-10-08","pret":-0.00521,"close":76.66}
{"ticker":"EEFT","date":"2015-10-09","pret":0.03032,"close":77.28}
{"ticker":"EEFT","date":"2015-10-12","pret":0.00479,"close":77.86}
{"ticker":"EEFT","date":"2015-10-13","pret":0.0031,"close":76.16}
{"ticker":"EEFT","date":"2015-10-14","pret":-0.02043,"close":74.41}
{"ticker":"EEFT","date":"2015-10-15","pret":-0.01845,"close":75.58}
{"ticker":"EEFT","date":"2015-10-16","pret":0.01621,"close":75.94}
{"ticker":"EEFT","date":"2015-10-19","pret":-0.00502,"close":75.4}
{"ticker":"EEFT","date":"2015-10-20","pret":0.00053,"close":75.63}
{"ticker":"EEFT","date":"2015-10-21","pret":0.00568,"close":74.14}
{"ticker":"EEFT","date":"2015-10-22","pret":0.01671,"close":80}
{"ticker":"EEFT","date":"2015-10-23","pret":0.05073,"close":79.3}
{"ticker":"EEFT","date":"2015-10-26","pret":-0.02177,"close":79.47}
{"ticker":"EEFT","date":"2015-10-27","pret":-0.00101,"close":79.01}
{"ticker":"EEFT","date":"2015-10-28","pret":-0.00151,"close":81.87}
{"ticker":"EEFT","date":"2015-10-29","pret":0.02883,"close":80.81}
{"ticker":"EEFT","date":"2015-10-30","pret":-0.00799,"close":80.24}
{"ticker":"EEFT","date":"2015-11-02","pret":-0.0123,"close":80.89}
{"ticker":"EEFT","date":"2015-11-03","pret":0.01106,"close":80.68}
{"ticker":"EEFT","date":"2015-11-04","pret":0.00161,"close":80.01}
{"ticker":"EEFT","date":"2015-11-05","pret":-0.0088,"close":80.68}
{"ticker":"EEFT","date":"2015-11-06","pret":-0.0005,"close":82.07}
{"ticker":"EEFT","date":"2015-11-09","pret":0.02132,"close":80.98}
{"ticker":"EEFT","date":"2015-11-10","pret":-0.01462,"close":79.72}
{"ticker":"EEFT","date":"2015-11-11","pret":-0.00608,"close":80.33}
{"ticker":"EEFT","date":"2015-11-12","pret":-0.00399,"close":78.41}
{"ticker":"EEFT","date":"2015-11-13","pret":-0.02634,"close":77.07}
{"ticker":"EEFT","date":"2015-11-16","pret":-0.01461,"close":76.8}
{"ticker":"EEFT","date":"2015-11-17","pret":0.00662,"close":77.62}
{"ticker":"EEFT","date":"2015-11-18","pret":-0.00052,"close":77.44}
{"ticker":"EEFT","date":"2015-11-19","pret":0.00439,"close":77.72}
{"ticker":"EEFT","date":"2015-11-20","pret":0.00809,"close":78.28}
{"ticker":"EEFT","date":"2015-11-23","pret":0.00319,"close":78.24}
{"ticker":"EEFT","date":"2015-11-24","pret":-0.00947,"close":76.81}
{"ticker":"EEFT","date":"2015-11-25","pret":0.00283,"close":78.76}
{"ticker":"EEFT","date":"2015-11-26"}
{"ticker":"EEFT","date":"2015-11-27","pret":0.0069,"close":78.46}
{"ticker":"EEFT","date":"2015-11-30","pret":-0.00115,"close":77.72}
{"ticker":"EEFT","date":"2015-12-01","pret":-0.0082,"close":77.7}
{"ticker":"EEFT","date":"2015-12-02","pret":0.00193,"close":76.14}
{"ticker":"EEFT","date":"2015-12-03","pret":-0.01826,"close":73.52}
{"ticker":"EEFT","date":"2015-12-04","pret":-0.03552,"close":73.95}
{"ticker":"EEFT","date":"2015-12-07","pret":0.00608,"close":74.48}
{"ticker":"EEFT","date":"2015-12-08","pret":-0.01015,"close":74.92}
{"ticker":"EEFT","date":"2015-12-09","pret":0.01952,"close":73.61}
{"ticker":"EEFT","date":"2015-12-10","pret":-0.0213,"close":74.72}
{"ticker":"EEFT","date":"2015-12-11","pret":-0.0056,"close":73.37}
{"ticker":"EEFT","date":"2015-12-14","pret":0.0011,"close":73.48}
{"ticker":"EEFT","date":"2015-12-15","pret":0.01008,"close":73.36}
{"ticker":"EEFT","date":"2015-12-16","pret":-0.00407,"close":74.17}
{"ticker":"EEFT","date":"2015-12-17"}
{"ticker":"EEFT","date":"2015-12-18","pret":-0.0108,"close":71.23}
{"ticker":"EEFT","date":"2015-12-21","pret":-0.00995,"close":71.9}
{"ticker":"EEFT","date":"2015-12-22","pret":-0.00111,"close":72.25}
{"ticker":"EEFT","date":"2015-12-23","pret":0.02891,"close":73.57}
{"ticker":"EEFT","date":"2015-12-24","pret":-0.0095,"close":73.18}
{"ticker":"EEFT","date":"2015-12-28","pret":-0.0089,"close":73.94}
{"ticker":"EEFT","date":"2015-12-29","pret":0.02661,"close":74.77}
{"ticker":"EEFT","date":"2015-12-30","pret":-0.00322,"close":73.68}
{"ticker":"EEFT","date":"2015-12-31","pret":-0.01476,"close":72.43}
{"ticker":"EEFT","date":"2016-01-04","pret":-0.03103,"close":69.98}
{"ticker":"EEFT","date":"2016-01-05","pret":-0.00876,"close":71.4}
{"ticker":"EFII","date":"2015-01-02","pret":-0.01339,"close":41.9}
{"ticker":"EFII","date":"2015-01-05","pret":-0.02901,"close":40.99}
{"ticker":"EFII","date":"2015-01-06","pret":-0.01909,"close":39.91}
{"ticker":"EFII","date":"2015-01-07","pret":-0.01722,"close":39.81}
{"ticker":"EFII","date":"2015-01-08","pret":-0.0005,"close":40.16}
{"ticker":"EFII","date":"2015-01-09","pret":-0.00448,"close":40.01}
{"ticker":"EFII","date":"2015-01-12","pret":0.00025,"close":39.18}
{"ticker":"EFII","date":"2015-01-13","pret":-0.01786,"close":38.77}
{"ticker":"EFII","date":"2015-01-14","pret":-0.03198,"close":37.15}
{"ticker":"EFII","date":"2015-01-15","pret":-0.02226,"close":36.72}
{"ticker":"EFII","date":"2015-01-16","pret":-0.01921,"close":37.52}
{"ticker":"EFII","date":"2015-01-20","pret":0.02588,"close":37.88}
{"ticker":"EFII","date":"2015-01-21","pret":0.00716,"close":36.92}
{"ticker":"EFII","date":"2015-01-22","pret":-0.02191,"close":37.77}
{"ticker":"EFII","date":"2015-01-23","pret":0.01847,"close":37.17}
{"ticker":"EFII","date":"2015-01-26","pret":-0.012,"close":37.56}
{"ticker":"EFII","date":"2015-01-27","pret":-0.00836,"close":37.42}
{"ticker":"EFII","date":"2015-01-28","pret":0.02828,"close":36.82}
{"ticker":"EFII","date":"2015-01-29","pret":-0.02964,"close":35.76}
{"ticker":"EFII","date":"2015-01-30","pret":-0.03138,"close":38.65}
{"ticker":"EFII","date":"2015-02-02","pret":0.07616,"close":38.34}
{"ticker":"EFII","date":"2015-02-03","pret":-0.0078,"close":39.43}
{"ticker":"EFII","date":"2015-02-04","pret":0.01863,"close":38.64}
{"ticker":"EFII","date":"2015-02-05","pret":-0.00669,"close":39.08}
{"ticker":"EFII","date":"2015-02-06","pret":0.00694,"close":39.66}
{"ticker":"EFII","date":"2015-02-09","pret":0.00588,"close":39.5}
{"ticker":"EFII","date":"2015-02-10","pret":0.01216,"close":38.49}
{"ticker":"EFII","date":"2015-02-11","pret":-0.03093,"close":38.9}
{"ticker":"EFII","date":"2015-02-12","pret":0.01315,"close":39.65}
{"ticker":"EFII","date":"2015-02-13","pret":0.01803,"close":40.59}
{"ticker":"EFII","date":"2015-02-17","pret":0.01894,"close":39.98}
{"ticker":"EFII","date":"2015-02-18","pret":-0.01292,"close":39.56}
{"ticker":"EFII","date":"2015-02-19","pret":-0.0098,"close":39.66}
{"ticker":"EFII","date":"2015-02-20","pret":0.00353,"close":40}
{"ticker":"EFII","date":"2015-02-23","pret":0.00276,"close":40.11}
{"ticker":"EFII","date":"2015-02-24","pret":0.00675,"close":40.6}
{"ticker":"EFII","date":"2015-02-25","pret":0.00869,"close":41.19}
{"ticker":"EFII","date":"2015-02-26","pret":0.02514,"close":40.94}
{"ticker":"EFII","date":"2015-02-27","pret":-0.01702,"close":40.6}
{"ticker":"EFII","date":"2015-03-02","pret":-0.00442,"close":40.58}
{"ticker":"EFII","date":"2015-03-03","pret":-0.00717,"close":40.52}
{"ticker":"EFII","date":"2015-03-04","pret":0.00025,"close":40.3}
{"ticker":"EFII","date":"2015-03-05","pret":-0.00149,"close":40.49}
{"ticker":"EFII","date":"2015-03-06","pret":-0.00174,"close":40.18}
{"ticker":"EFII","date":"2015-03-09","pret":-0.00549,"close":40.23}
{"ticker":"EFII","date":"2015-03-10","pret":-0.00401,"close":39.68}
{"ticker":"EFII","date":"2015-03-11","pret":0.00025,"close":39.91}
{"ticker":"EFII","date":"2015-03-12","pret":0.00251,"close":39.93}
{"ticker":"EFII","date":"2015-03-13","pret":-0.00326,"close":40.02}
{"ticker":"EFII","date":"2015-03-16","pret":0.01124,"close":40.3}
{"ticker":"EFII","date":"2015-03-17","pret":0,"close":40.21}
{"ticker":"EFII","date":"2015-03-18","pret":-0.00573,"close":41.16}
{"ticker":"EFII","date":"2015-03-19","pret":0.02687,"close":41.29}
{"ticker":"EFII","date":"2015-03-20","pret":0.01185,"close":42.06}
{"ticker":"EFII","date":"2015-03-23","pret":0.00647,"close":42.21}
{"ticker":"EFII","date":"2015-03-24","pret":0.0088,"close":42}
{"ticker":"EFII","date":"2015-03-25","pret":-0.0076,"close":41.09}
{"ticker":"EFII","date":"2015-03-26","pret":-0.02317,"close":40.57}
{"ticker":"EFII","date":"2015-03-27","pret":-0.00686,"close":41.12}
{"ticker":"EFII","date":"2015-03-30","pret":0.01561,"close":41.79}
{"ticker":"EFII","date":"2015-03-31","pret":0.00459,"close":41.75}
{"ticker":"EFII","date":"2015-04-01","pret":0.00192,"close":41.63}
{"ticker":"EFII","date":"2015-04-02","pret":0.00168,"close":41.76}
{"ticker":"EFII","date":"2015-04-06","pret":-0.00216,"close":41.73}
{"ticker":"EFII","date":"2015-04-07","pret":0.00384,"close":41.66}
{"ticker":"EFII","date":"2015-04-08","pret":-0.00168,"close":41.8}
{"ticker":"EFII","date":"2015-04-09","pret":0.00048,"close":41.72}
{"ticker":"EFII","date":"2015-04-10","pret":0.00622,"close":42.07}
{"ticker":"EFII","date":"2015-04-13","pret":0.00072,"close":42.36}
{"ticker":"EFII","date":"2015-04-14","pret":0.0109,"close":42.64}
{"ticker":"EFII","date":"2015-04-15","pret":0.00588,"close":42.66}
{"ticker":"EFII","date":"2015-04-16","pret":-0.00188,"close":42.64}
{"ticker":"EFII","date":"2015-04-17","pret":-0.0073,"close":41.99}
{"ticker":"EFII","date":"2015-04-20","pret":-0.00308,"close":42.5}
{"ticker":"EFII","date":"2015-04-21","pret":0.01038,"close":41.99}
{"ticker":"EFII","date":"2015-04-22","pret":-0.018,"close":42.55}
{"ticker":"EFII","date":"2015-04-23","pret":0.01093,"close":43.11}
{"ticker":"EFII","date":"2015-04-24","pret":0.03872,"close":41.79}
{"ticker":"EFII","date":"2015-04-27","pret":-0.05301,"close":41.84}
{"ticker":"EFII","date":"2015-04-28","pret":0.00455,"close":42.57}
{"ticker":"EFII","date":"2015-04-29","pret":0.01328,"close":42.63}
{"ticker":"EFII","date":"2015-04-30","pret":-0.0033,"close":41.73}
{"ticker":"EFII","date":"2015-05-01","pret":-0.01404,"close":42.1}
{"ticker":"EFII","date":"2015-05-04","pret":0.00859,"close":42.16}
{"ticker":"EFII","date":"2015-05-05","pret":-0.0019,"close":41.65}
{"ticker":"EFII","date":"2015-05-06","pret":-0.00717,"close":41.49}
{"ticker":"EFII","date":"2015-05-07","pret":-0.00746,"close":41.63}
{"ticker":"EFII","date":"2015-05-08","pret":0.01582,"close":41.66}
{"ticker":"EFII","date":"2015-05-11","pret":-0.01365,"close":42.58}
{"ticker":"EFII","date":"2015-05-12","pret":0.02052,"close":42.35}
{"ticker":"EFII","date":"2015-05-13","pret":0.00212,"close":42.57}
{"ticker":"EFII","date":"2015-05-14","pret":0.01078,"close":43.31}
{"ticker":"EFII","date":"2015-05-15","pret":0.00581,"close":43.55}
{"ticker":"EFII","date":"2015-05-18","pret":0.00416,"close":43.9}
{"ticker":"EFII","date":"2015-05-19","pret":0.01444,"close":43.81}
{"ticker":"EFII","date":"2015-05-20","pret":-0.00433,"close":43.51}
{"ticker":"EFII","date":"2015-05-21","pret":-0.00918,"close":43.62}
{"ticker":"EFII","date":"2015-05-22","pret":0.00483,"close":43.56}
{"ticker":"EFII","date":"2015-05-26","pret":-0.00299,"close":43.14}
{"ticker":"EFII","date":"2015-05-27","pret":-0.00832,"close":43.49}
{"ticker":"EFII","date":"2015-05-28","pret":0.0097,"close":43.72}
{"ticker":"EFII","date":"2015-05-29","pret":0.00253,"close":43.23}
{"ticker":"EFII","date":"2015-06-01","pret":-0.00207,"close":43.31}
{"ticker":"EFII","date":"2015-06-02","pret":-0.01225,"close":43.3}
{"ticker":"EFII","date":"2015-06-03","pret":0.01133,"close":43.88}
{"ticker":"EFII","date":"2015-06-04","pret":0.00505,"close":43.22}
{"ticker":"EFII","date":"2015-06-05","pret":-0.0129,"close":43.58}
{"ticker":"EFII","date":"2015-06-08","pret":0.00716,"close":43.19}
{"ticker":"EFII","date":"2015-06-09","pret":-0.00762,"close":43.1}
{"ticker":"EFII","date":"2015-06-10","pret":0.00486,"close":43.53}
{"ticker":"EFII","date":"2015-06-11","pret":0.00667,"close":43.59}
{"ticker":"EFII","date":"2015-06-12","pret":-0.00276,"close":43.44}
{"ticker":"EFII","date":"2015-06-15","pret":-0.0097,"close":43.53}
{"ticker":"EFII","date":"2015-06-16","pret":0.00625,"close":44.4}
{"ticker":"EFII","date":"2015-06-17","pret":0.02775,"close":44.46}
{"ticker":"EFII","date":"2015-06-18","pret":0.00134,"close":45.07}
{"ticker":"EFII","date":"2015-06-19","pret":0.01158,"close":44.99}
{"ticker":"EFII","date":"2015-06-22","pret":0.00177,"close":45.2}
{"ticker":"EFII","date":"2015-06-23","pret":0.00595,"close":46.16}
{"ticker":"EFII","date":"2015-06-24","pret":0.00853,"close":45.45}
{"ticker":"EFII","date":"2015-06-25","pret":-0.00349,"close":44.81}
{"ticker":"EFII","date":"2015-06-26","pret":-0.01609,"close":44.47}
{"ticker":"EFII","date":"2015-06-29","pret":-0.01907,"close":43.58}
{"ticker":"EFII","date":"2015-06-30","pret":-0.00842,"close":43.51}
{"ticker":"EFII","date":"2015-07-01","pret":0.00274,"close":42.93}
{"ticker":"EFII","date":"2015-07-02","pret":-0.01353,"close":43.5}
{"ticker":"EFII","date":"2015-07-06","pret":-0.00765,"close":43.25}
{"ticker":"EFII","date":"2015-07-07","pret":0.00626,"close":43.47}
{"ticker":"EFII","date":"2015-07-08","pret":-0.00255,"close":43.27}
{"ticker":"EFII","date":"2015-07-09","pret":0.01358,"close":42.4}
{"ticker":"EFII","date":"2015-07-10","pret":-0.0215,"close":43.33}
{"ticker":"EFII","date":"2015-07-13","pret":0.02241,"close":43.75}
{"ticker":"EFII","date":"2015-07-14","pret":-0.00412,"close":44.03}
{"ticker":"EFII","date":"2015-07-15","pret":0.00868,"close":43.66}
{"ticker":"EFII","date":"2015-07-16","pret":-0.00046,"close":43.72}
{"ticker":"EFII","date":"2015-07-17","pret":-0.00319,"close":43.8}
{"ticker":"EFII","date":"2015-07-20","pret":-0.00023,"close":43.8}
{"ticker":"EFII","date":"2015-07-21","pret":0.01,"close":45.79}
{"ticker":"EFII","date":"2015-07-22","pret":0.03247,"close":46.1}
{"ticker":"EFII","date":"2015-07-23","pret":0.01391,"close":45.98}
{"ticker":"EFII","date":"2015-07-24","pret":-0.00976,"close":45.41}
{"ticker":"EFII","date":"2015-07-27","pret":-0.0207,"close":45.49}
{"ticker":"EFII","date":"2015-07-28","pret":0.01458,"close":45.36}
{"ticker":"EFII","date":"2015-07-29","pret":-0.00638,"close":45.28}
{"ticker":"EFII","date":"2015-07-30","pret":-0.00953,"close":45.39}
{"ticker":"EFII","date":"2015-07-31","pret":0.0124,"close":45.7}
{"ticker":"EFII","date":"2015-08-03","pret":-0.00375,"close":45.15}
{"ticker":"EFII","date":"2015-08-04","pret":0.01142,"close":45.33}
{"ticker":"EFII","date":"2015-08-05","pret":-0.00679,"close":45.63}
{"ticker":"EFII","date":"2015-08-06","pret":0.00483,"close":45.45}
{"ticker":"EFII","date":"2015-08-07","pret":-0.01321,"close":45.29}
{"ticker":"EFII","date":"2015-08-10","pret":0.00641,"close":45.92}
{"ticker":"EFII","date":"2015-08-11","pret":0.00483,"close":45.96}
{"ticker":"EFII","date":"2015-08-12","pret":-0.00132,"close":45.69}
{"ticker":"EFII","date":"2015-08-13","pret":-0.00066,"close":45.31}
{"ticker":"EFII","date":"2015-08-14","pret":-0.00905,"close":45.7}
{"ticker":"EFII","date":"2015-08-17","pret":0.00685,"close":46.16}
{"ticker":"EFII","date":"2015-08-18","pret":-0.00154,"close":45.49}
{"ticker":"EFII","date":"2015-08-19","pret":-0.00619,"close":45.01}
{"ticker":"EFII","date":"2015-08-20","pret":-0.00712,"close":44.29}
{"ticker":"EFII","date":"2015-08-21","pret":-0.02832,"close":43.93}
{"ticker":"EFII","date":"2015-08-24","pret":-0.04489,"close":42.46}
{"ticker":"EFII","date":"2015-08-25","pret":0.05016,"close":42.95}
{"ticker":"EFII","date":"2015-08-26","pret":-0.00137,"close":43.15}
{"ticker":"EFII","date":"2015-08-27","pret":-0.00252,"close":44.08}
{"ticker":"EFII","date":"2015-08-28","pret":0.00618,"close":44.09}
{"ticker":"EFII","date":"2015-08-31","pret":-0.00046,"close":43.77}
{"ticker":"EFII","date":"2015-09-01","pret":-0.03507,"close":42.78}
{"ticker":"EFII","date":"2015-09-02","pret":0.02336,"close":43.34}
{"ticker":"EFII","date":"2015-09-03","pret":0.00897,"close":43.47}
{"ticker":"EFII","date":"2015-09-04","pret":-0.01708,"close":42.75}
{"ticker":"EFII","date":"2015-09-08","pret":0.00973,"close":44.19}
{"ticker":"EFII","date":"2015-09-09","pret":0.02008,"close":44.13}
{"ticker":"EFII","date":"2015-09-10","pret":-0.00362,"close":45.19}
{"ticker":"EFII","date":"2015-09-11","pret":0.01686,"close":45.4}
{"ticker":"EFII","date":"2015-09-14","pret":0.01505,"close":45.03}
{"ticker":"EFII","date":"2015-09-15","pret":-0.00772,"close":45.48}
{"ticker":"EFII","date":"2015-09-16","pret":0.00882,"close":46.04}
{"ticker":"EFII","date":"2015-09-17","pret":0.00569,"close":45.9}
{"ticker":"EFII","date":"2015-09-18","pret":-0.01119,"close":45.3}
{"ticker":"EFII","date":"2015-09-21","pret":0.00638,"close":45.21}
{"ticker":"EFII","date":"2015-09-22","pret":-0.01635,"close":44.8}
{"ticker":"EFII","date":"2015-09-23","pret":0.00045,"close":44.02}
{"ticker":"EFII","date":"2015-09-24","pret":-0.02526,"close":43.63}
{"ticker":"EFII","date":"2015-09-25","pret":0.00501,"close":43.56}
{"ticker":"EFII","date":"2015-09-28","pret":-0.01534,"close":42.69}
{"ticker":"EFII","date":"2015-09-29","pret":-0.01301,"close":42.29}
{"ticker":"EFII","date":"2015-09-30","pret":0.00304,"close":43.28}
{"ticker":"EFII","date":"2015-10-01","pret":0.00974,"close":42.94}
{"ticker":"EFII","date":"2015-10-02","pret":-0.017,"close":43.63}
{"ticker":"EFII","date":"2015-10-05","pret":0.03007,"close":44.92}
{"ticker":"EFII","date":"2015-10-06","pret":0.02564,"close":45.42}
{"ticker":"EFII","date":"2015-10-07","pret":0.01368,"close":46.52}
{"ticker":"EFII","date":"2015-10-08","pret":0.015,"close":46.93}
{"ticker":"EFII","date":"2015-10-09","pret":0.01499,"close":47.16}
{"ticker":"EFII","date":"2015-10-12","pret":0.00678,"close":47.77}
{"ticker":"EFII","date":"2015-10-13","pret":0.00652,"close":47.78}
{"ticker":"EFII","date":"2015-10-14","pret":0.00084,"close":47.29}
{"ticker":"EFII","date":"2015-10-15","pret":-0.00504,"close":47.62}
{"ticker":"EFII","date":"2015-10-16","pret":0.0063,"close":47.92}
{"ticker":"EFII","date":"2015-10-19","pret":-0.00063,"close":48.24}
{"ticker":"EFII","date":"2015-10-20","pret":0.00834,"close":47.68}
{"ticker":"EFII","date":"2015-10-21","pret":-0.00625,"close":45.05}
{"ticker":"EFII","date":"2015-10-22","pret":-0.0612,"close":45.82}
{"ticker":"EFII","date":"2015-10-23","pret":0.04752,"close":46.2}
{"ticker":"EFII","date":"2015-10-26","pret":-0.0171,"close":46}
{"ticker":"EFII","date":"2015-10-27","pret":-0.01433,"close":45.42}
{"ticker":"EFII","date":"2015-10-28","pret":-0.00526,"close":46.51}
{"ticker":"EFII","date":"2015-10-29","pret":0.01505,"close":46.31}
{"ticker":"EFII","date":"2015-10-30","pret":0.00173,"close":46.44}
{"ticker":"EFII","date":"2015-11-02","pret":0.00281,"close":47.48}
{"ticker":"EFII","date":"2015-11-03","pret":0.01964,"close":48.03}
{"ticker":"EFII","date":"2015-11-04","pret":0.01469,"close":48.05}
{"ticker":"EFII","date":"2015-11-05","pret":0.00083,"close":48.13}
{"ticker":"EFII","date":"2015-11-06","pret":-0.00313,"close":48.79}
{"ticker":"EFII","date":"2015-11-09","pret":0.00956,"close":47.77}
{"ticker":"EFII","date":"2015-11-10","pret":-0.01458,"close":48.28}
{"ticker":"EFII","date":"2015-11-11","pret":0.02076,"close":48.73}
{"ticker":"EFII","date":"2015-11-12","pret":-0.00598,"close":48.31}
{"ticker":"EFII","date":"2015-11-13","pret":-0.00685,"close":47.48}
{"ticker":"EFII","date":"2015-11-16","pret":-0.01341,"close":47.88}
{"ticker":"EFII","date":"2015-11-17","pret":0.00882,"close":47.79}
{"ticker":"EFII","date":"2015-11-18","pret":0.00063,"close":48.68}
{"ticker":"EFII","date":"2015-11-19","pret":0.01473,"close":49}
{"ticker":"EFII","date":"2015-11-20","pret":0.01553,"close":49}
{"ticker":"EFII","date":"2015-11-23","pret":-0.01388,"close":48.49}
{"ticker":"EFII","date":"2015-11-24","pret":-0.00909,"close":48.4}
{"ticker":"EFII","date":"2015-11-25","pret":0.00682,"close":48.27}
{"ticker":"EFII","date":"2015-11-26"}
{"ticker":"EFII","date":"2015-11-27","pret":-0.00724,"close":48.86}
{"ticker":"EFII","date":"2015-11-30","pret":0.01688,"close":49.08}
{"ticker":"EFII","date":"2015-12-01","pret":0.00448,"close":48.99}
{"ticker":"EFII","date":"2015-12-02","pret":-0.00407,"close":48.57}
{"ticker":"EFII","date":"2015-12-03","pret":-0.0002,"close":48.16}
{"ticker":"EFII","date":"2015-12-04","pret":-0.01708,"close":48.53}
{"ticker":"EFII","date":"2015-12-07","pret":0.00765,"close":48.2}
{"ticker":"EFII","date":"2015-12-08","pret":-0.01285,"close":48.12}
{"ticker":"EFII","date":"2015-12-09","pret":-0.00021,"close":47.33}
{"ticker":"EFII","date":"2015-12-10","pret":-0.01176,"close":47.5}
{"ticker":"EFII","date":"2015-12-11","pret":-0.01403,"close":47}
{"ticker":"EFII","date":"2015-12-14","pret":0.00938,"close":46.59}
{"ticker":"EFII","date":"2015-12-15","pret":-0.00425,"close":47.08}
{"ticker":"EFII","date":"2015-12-16","pret":0.00679,"close":47.43}
{"ticker":"EFII","date":"2015-12-17"}
{"ticker":"EFII","date":"2015-12-18","pret":-0.00467,"close":45.93}
{"ticker":"EFII","date":"2015-12-21","pret":-0.01715,"close":45.77}
{"ticker":"EFII","date":"2015-12-22","pret":-0.00673,"close":45.93}
{"ticker":"EFII","date":"2015-12-23","pret":0.00348,"close":46.4}
{"ticker":"EFII","date":"2015-12-24","pret":0.01143,"close":46.56}
{"ticker":"EFII","date":"2015-12-28","pret":-0.00193,"close":46.2}
{"ticker":"EFII","date":"2015-12-29","pret":-0.00064,"close":47.28}
{"ticker":"EFII","date":"2015-12-30","pret":0.01664,"close":47.58}
{"ticker":"EFII","date":"2015-12-31","pret":0.00443,"close":46.74}
{"ticker":"EFII","date":"2016-01-04","pret":-0.03471,"close":45.11}
{"ticker":"EFII","date":"2016-01-05","pret":-0.01449,"close":44.92}
{"ticker":"EFSC","date":"2015-01-02","pret":-0.01594,"close":19.48}
{"ticker":"EFSC","date":"2015-01-05","pret":-0.02595,"close":19.27}
{"ticker":"EFSC","date":"2015-01-06","pret":-0.00155,"close":19.11}
{"ticker":"EFSC","date":"2015-01-07","pret":-0.00466,"close":19.18}
{"ticker":"EFSC","date":"2015-01-08","pret":-0.0052,"close":19.5}
{"ticker":"EFSC","date":"2015-01-09","pret":0.01655,"close":19.17}
{"ticker":"EFSC","date":"2015-01-12","pret":-0.0202,"close":19.08}
{"ticker":"EFSC","date":"2015-01-13","pret":-0.00105,"close":19.23}
{"ticker":"EFSC","date":"2015-01-14","pret":-0.00367,"close":19.1}
{"ticker":"EFSC","date":"2015-01-15","pret":0.00577,"close":18.84}
{"ticker":"EFSC","date":"2015-01-16","pret":-0.01474,"close":19.1}
{"ticker":"EFSC","date":"2015-01-20","pret":0.01683,"close":19.1}
{"ticker":"EFSC","date":"2015-01-21","pret":-0.00366,"close":19}
{"ticker":"EFSC","date":"2015-01-22","pret":0.01042,"close":20.25}
{"ticker":"EFSC","date":"2015-01-23","pret":0.05199,"close":19.9}
{"ticker":"EFSC","date":"2015-01-26","pret":-0.0249,"close":19.99}
{"ticker":"EFSC","date":"2015-01-27","pret":-0.00708,"close":19.87}
{"ticker":"EFSC","date":"2015-01-28","pret":0.01061,"close":19.19}
{"ticker":"EFSC","date":"2015-01-29","pret":-0.03633,"close":19.61}
{"ticker":"EFSC","date":"2015-01-30","pret":0.01088,"close":19.11}
{"ticker":"EFSC","date":"2015-02-02","pret":-0.01506,"close":19.69}
{"ticker":"EFSC","date":"2015-02-03","pret":0.03041,"close":19.99}
{"ticker":"EFSC","date":"2015-02-04","pret":0.01311,"close":19.96}
{"ticker":"EFSC","date":"2015-02-05","pret":0.01492,"close":20.3}
{"ticker":"EFSC","date":"2015-02-06","pret":0.00443,"close":20.37}
{"ticker":"EFSC","date":"2015-02-09","pret":-0.00542,"close":19.91}
{"ticker":"EFSC","date":"2015-02-10","pret":-0.01443,"close":20.27}
{"ticker":"EFSC","date":"2015-02-11","pret":0.01295,"close":20.05}
{"ticker":"EFSC","date":"2015-02-12","pret":-0.00496,"close":20.31}
{"ticker":"EFSC","date":"2015-02-13","pret":0.00743,"close":20.24}
{"ticker":"EFSC","date":"2015-02-17","pret":-0.00049,"close":20.33}
{"ticker":"EFSC","date":"2015-02-18","pret":0,"close":20.17}
{"ticker":"EFSC","date":"2015-02-19","pret":-0.00744,"close":20.18}
{"ticker":"EFSC","date":"2015-02-20","pret":0.00694,"close":20.27}
{"ticker":"EFSC","date":"2015-02-23","pret":-0.00099,"close":20.07}
{"ticker":"EFSC","date":"2015-02-24","pret":0.00049,"close":20.1}
{"ticker":"EFSC","date":"2015-02-25","pret":-0.00694,"close":19.97}
{"ticker":"EFSC","date":"2015-02-26","pret":-0.00649,"close":20.17}
{"ticker":"EFSC","date":"2015-02-27","pret":0.00898,"close":20.12}
{"ticker":"EFSC","date":"2015-03-02","pret":-0.00348,"close":20.24}
{"ticker":"EFSC","date":"2015-03-03","pret":0.00447,"close":20.17}
{"ticker":"EFSC","date":"2015-03-04","pret":-0.00497,"close":20.16}
{"ticker":"EFSC","date":"2015-03-05","pret":0.00547,"close":20.24}
{"ticker":"EFSC","date":"2015-03-06","pret":-0.00696,"close":20.04}
{"ticker":"EFSC","date":"2015-03-09","pret":0.00349,"close":20.15}
{"ticker":"EFSC","date":"2015-03-10","pret":0,"close":19.93}
{"ticker":"EFSC","date":"2015-03-11","pret":-0.00849,"close":20.12}
{"ticker":"EFSC","date":"2015-03-12","pret":0.01346,"close":20.59}
{"ticker":"EFSC","date":"2015-03-13","pret":0.02106,"close":20.78}
{"ticker":"EFSC","date":"2015-03-16","pret":0.00821,"close":20.75}
{"ticker":"EFSC","date":"2015-03-17","pret":-0.00724,"close":20.77}
{"ticker":"EFSC","date":"2015-03-18","pret":0.00531,"close":20.65}
{"ticker":"EFSC","date":"2015-03-19","pret":-0.00434,"close":20.59}
{"ticker":"EFSC","date":"2015-03-20","pret":0,"close":20.83}
{"ticker":"EFSC","date":"2015-03-23","pret":-0.00534,"close":20.85}
{"ticker":"EFSC","date":"2015-03-24","pret":0.01449,"close":20.79}
{"ticker":"EFSC","date":"2015-03-25","pret":-0.0024,"close":20.61}
{"ticker":"EFSC","date":"2015-03-26","pret":-0.00917,"close":20.68}
{"ticker":"EFSC","date":"2015-03-27","pret":0.00145,"close":20.42}
{"ticker":"EFSC","date":"2015-03-30","pret":-0.00876,"close":20.5}
{"ticker":"EFSC","date":"2015-03-31","pret":-0.00539,"close":20.66}
{"ticker":"EFSC","date":"2015-04-01","pret":0.00734,"close":21.05}
{"ticker":"EFSC","date":"2015-04-02","pret":0.02931,"close":21.29}
{"ticker":"EFSC","date":"2015-04-06","pret":0.00472,"close":21.17}
{"ticker":"EFSC","date":"2015-04-07","pret":-0.00804,"close":21}
{"ticker":"EFSC","date":"2015-04-08","pret":-0.00238,"close":21.08}
{"ticker":"EFSC","date":"2015-04-09","pret":0.00759,"close":20.83}
{"ticker":"EFSC","date":"2015-04-10","pret":-0.0095,"close":20.85}
{"ticker":"EFSC","date":"2015-04-13","pret":0.00286,"close":20.78}
{"ticker":"EFSC","date":"2015-04-14","pret":-0.00764,"close":20.88}
{"ticker":"EFSC","date":"2015-04-15","pret":0.00287,"close":21.14}
{"ticker":"EFSC","date":"2015-04-16","pret":0.00382,"close":20.95}
{"ticker":"EFSC","date":"2015-04-17","pret":-0.01005,"close":20.33}
{"ticker":"EFSC","date":"2015-04-20","pret":-0.01845,"close":20.62}
{"ticker":"EFSC","date":"2015-04-21","pret":0.00538,"close":20.56}
{"ticker":"EFSC","date":"2015-04-22","pret":-0.00244,"close":20.44}
{"ticker":"EFSC","date":"2015-04-23","pret":-0.01774,"close":20.1}
{"ticker":"EFSC","date":"2015-04-24","pret":0.00099,"close":20.63}
{"ticker":"EFSC","date":"2015-04-27","pret":0.02162,"close":20.39}
{"ticker":"EFSC","date":"2015-04-28","pret":-0.01075,"close":20.88}
{"ticker":"EFSC","date":"2015-04-29","pret":0.01754,"close":20.59}
{"ticker":"EFSC","date":"2015-04-30","pret":-0.01312,"close":20.53}
{"ticker":"EFSC","date":"2015-05-01","pret":0.00488,"close":20.63}
{"ticker":"EFSC","date":"2015-05-04","pret":0.00146,"close":20.75}
{"ticker":"EFSC","date":"2015-05-05","pret":0.00871,"close":20.71}
{"ticker":"EFSC","date":"2015-05-06","pret":-0.0029,"close":20.77}
{"ticker":"EFSC","date":"2015-05-07","pret":-0.00242,"close":20.73}
{"ticker":"EFSC","date":"2015-05-08","pret":0.01538,"close":20.84}
{"ticker":"EFSC","date":"2015-05-11","pret":-0.00574,"close":20.97}
{"ticker":"EFSC","date":"2015-05-12","pret":0.00526,"close":21.1}
{"ticker":"EFSC","date":"2015-05-13","pret":0.00429,"close":20.95}
{"ticker":"EFSC","date":"2015-05-14","pret":-0.0019,"close":21.21}
{"ticker":"EFSC","date":"2015-05-15","pret":0.01089,"close":21.2}
{"ticker":"EFSC","date":"2015-05-18","pret":0.00423,"close":21.42}
{"ticker":"EFSC","date":"2015-05-19","pret":0.01027,"close":21.63}
{"ticker":"EFSC","date":"2015-05-20","pret":0.00832,"close":21.62}
{"ticker":"EFSC","date":"2015-05-21","pret":-0.00092,"close":21.68}
{"ticker":"EFSC","date":"2015-05-22","pret":-0.00833,"close":21.47}
{"ticker":"EFSC","date":"2015-05-26","pret":-0.007,"close":21.27}
{"ticker":"EFSC","date":"2015-05-27","pret":-0.00799,"close":21.53}
{"ticker":"EFSC","date":"2015-05-28","pret":0.01032,"close":21.49}
{"ticker":"EFSC","date":"2015-05-29","pret":-0.00093,"close":21.12}
{"ticker":"EFSC","date":"2015-06-01","pret":-0.00562,"close":21.21}
{"ticker":"EFSC","date":"2015-06-02","pret":-0.0066,"close":21.45}
{"ticker":"EFSC","date":"2015-06-03","pret":0.01596,"close":21.64}
{"ticker":"EFSC","date":"2015-06-04","pret":-0.00093,"close":21.31}
{"ticker":"EFSC","date":"2015-06-05","pret":-0.00327,"close":21.78}
{"ticker":"EFSC","date":"2015-06-08","pret":0.01899,"close":21.94}
{"ticker":"EFSC","date":"2015-06-09","pret":0.00458,"close":22.03}
{"ticker":"EFSC","date":"2015-06-10","pret":0.01406,"close":22.4}
{"ticker":"EFSC","date":"2015-06-11","pret":0.0036,"close":22.19}
{"ticker":"EFSC","date":"2015-06-12","pret":-0.01037,"close":22.02}
{"ticker":"EFSC","date":"2015-06-15","pret":-0.01094,"close":22.07}
{"ticker":"EFSC","date":"2015-06-16","pret":0.00548,"close":22.31}
{"ticker":"EFSC","date":"2015-06-17","pret":0.0203,"close":22.06}
{"ticker":"EFSC","date":"2015-06-18","pret":-0.00852,"close":22.45}
{"ticker":"EFSC","date":"2015-06-19","pret":0.00673,"close":22.54}
{"ticker":"EFSC","date":"2015-06-22","pret":0.01157,"close":22.72}
{"ticker":"EFSC","date":"2015-06-23","pret":0.00397,"close":23.04}
{"ticker":"EFSC","date":"2015-06-24","pret":0.01313,"close":22.97}
{"ticker":"EFSC","date":"2015-06-25","pret":0.00477,"close":23.19}
{"ticker":"EFSC","date":"2015-06-26","pret":0.00862,"close":23.19}
{"ticker":"EFSC","date":"2015-06-29","pret":-0.01382,"close":22.59}
{"ticker":"EFSC","date":"2015-06-30","pret":-0.00655,"close":22.77}
{"ticker":"EFSC","date":"2015-07-01","pret":0.00611,"close":23.03}
{"ticker":"EFSC","date":"2015-07-02","pret":0.00217,"close":22.65}
{"ticker":"EFSC","date":"2015-07-06","pret":-0.02284,"close":22.67}
{"ticker":"EFSC","date":"2015-07-07","pret":0.01104,"close":22.29}
{"ticker":"EFSC","date":"2015-07-08","pret":-0.02717,"close":22.31}
{"ticker":"EFSC","date":"2015-07-09","pret":0.01612,"close":22.68}
{"ticker":"EFSC","date":"2015-07-10","pret":0.01587,"close":23.16}
{"ticker":"EFSC","date":"2015-07-13","pret":0.01605,"close":23.18}
{"ticker":"EFSC","date":"2015-07-14","pret":-0.00648,"close":23.35}
{"ticker":"EFSC","date":"2015-07-15","pret":0.0112,"close":23.34}
{"ticker":"EFSC","date":"2015-07-16","pret":0.0064,"close":23.35}
{"ticker":"EFSC","date":"2015-07-17","pret":-0.00341,"close":23.38}
{"ticker":"EFSC","date":"2015-07-20","pret":-0.00043,"close":23.19}
{"ticker":"EFSC","date":"2015-07-21","pret":-0.00686,"close":22.95}
{"ticker":"EFSC","date":"2015-07-22","pret":-0.01299,"close":23.11}
{"ticker":"EFSC","date":"2015-07-23","pret":-0.01007,"close":23.32}
{"ticker":"EFSC","date":"2015-07-24","pret":0.02564,"close":23.29}
{"ticker":"EFSC","date":"2015-07-27","pret":-0.00344,"close":23.77}
{"ticker":"EFSC","date":"2015-07-28","pret":0.02802,"close":23.6}
{"ticker":"EFSC","date":"2015-07-29","pret":-0.01603,"close":23.95}
{"ticker":"EFSC","date":"2015-07-30","pret":0.01226,"close":23.99}
{"ticker":"EFSC","date":"2015-07-31","pret":0.00837,"close":24.13}
{"ticker":"EFSC","date":"2015-08-03","pret":0.00291,"close":24.26}
{"ticker":"EFSC","date":"2015-08-04","pret":0.00827,"close":24.17}
{"ticker":"EFSC","date":"2015-08-05","pret":-0.0033,"close":24.24}
{"ticker":"EFSC","date":"2015-08-06","pret":0.00248,"close":24.53}
{"ticker":"EFSC","date":"2015-08-07","pret":0.01026,"close":24.35}
{"ticker":"EFSC","date":"2015-08-10","pret":0.00367,"close":24.71}
{"ticker":"EFSC","date":"2015-08-11","pret":0.00203,"close":24.75}
{"ticker":"EFSC","date":"2015-08-12","pret":0.00243,"close":24.62}
{"ticker":"EFSC","date":"2015-08-13","pret":-0.00324,"close":24.65}
{"ticker":"EFSC","date":"2015-08-14","pret":-0.00081,"close":24.81}
{"ticker":"EFSC","date":"2015-08-17","pret":0.00487,"close":24.81}
{"ticker":"EFSC","date":"2015-08-18","pret":0.00444,"close":24.88}
{"ticker":"EFSC","date":"2015-08-19","pret":-0.00242,"close":24.84}
{"ticker":"EFSC","date":"2015-08-20","pret":-0.00324,"close":24.55}
{"ticker":"EFSC","date":"2015-08-21","pret":-0.02253,"close":24.75}
{"ticker":"EFSC","date":"2015-08-24","pret":-0.01125,"close":23.68}
{"ticker":"EFSC","date":"2015-08-25","pret":0.01991,"close":23.31}
{"ticker":"EFSC","date":"2015-08-26","pret":-0.02327,"close":23.45}
{"ticker":"EFSC","date":"2015-08-27","pret":-0.01312,"close":23.6}
{"ticker":"EFSC","date":"2015-08-28","pret":0.00085,"close":23.84}
{"ticker":"EFSC","date":"2015-08-31","pret":0.0034,"close":23.91}
{"ticker":"EFSC","date":"2015-09-01","pret":-0.00468,"close":23.62}
{"ticker":"EFSC","date":"2015-09-02","pret":0.01228,"close":23.96}
{"ticker":"EFSC","date":"2015-09-03","pret":0.00796,"close":23.9}
{"ticker":"EFSC","date":"2015-09-04","pret":-0.01812,"close":23.85}
{"ticker":"EFSC","date":"2015-09-08","pret":0.02643,"close":23.74}
{"ticker":"EFSC","date":"2015-09-09","pret":-0.01041,"close":23.9}
{"ticker":"EFSC","date":"2015-09-10","pret":-0.00545,"close":24.1}
{"ticker":"EFSC","date":"2015-09-11","pret":0.00462,"close":24.18}
{"ticker":"EFSC","date":"2015-09-14","pret":0.01661,"close":24.21}
{"ticker":"EFSC","date":"2015-09-15","pret":-0.00496,"close":24.47}
{"ticker":"EFSC","date":"2015-09-16","pret":0.01724,"close":24.52}
{"ticker":"EFSC","date":"2015-09-17","pret":-0.00571,"close":24.56}
{"ticker":"EFSC","date":"2015-09-18","pret":-0.0078,"close":24.59}
{"ticker":"EFSC","date":"2015-09-21","pret":0.02283,"close":24.32}
{"ticker":"EFSC","date":"2015-09-22","pret":-0.02655,"close":24.31}
{"ticker":"EFSC","date":"2015-09-23","pret":0.00783,"close":24.5}
{"ticker":"EFSC","date":"2015-09-24","pret":0,"close":24.96}
{"ticker":"EFSC","date":"2015-09-25","pret":0.03272,"close":24.76}
{"ticker":"EFSC","date":"2015-09-28","pret":-0.01967,"close":24.98}
{"ticker":"EFSC","date":"2015-09-29","pret":0.01568,"close":25.09}
{"ticker":"EFSC","date":"2015-09-30","pret":0.00716,"close":25.17}
{"ticker":"EFSC","date":"2015-10-01","pret":-0.00516,"close":25.23}
{"ticker":"EFSC","date":"2015-10-02","pret":-0.00479,"close":24.71}
{"ticker":"EFSC","date":"2015-10-05","pret":-0.00401,"close":25.07}
{"ticker":"EFSC","date":"2015-10-06","pret":0.0092,"close":24.61}
{"ticker":"EFSC","date":"2015-10-07","pret":-0.01929,"close":24.78}
{"ticker":"EFSC","date":"2015-10-08","pret":0.00284,"close":24.93}
{"ticker":"EFSC","date":"2015-10-09","pret":0.01606,"close":25.11}
{"ticker":"EFSC","date":"2015-10-12","pret":0,"close":25.51}
{"ticker":"EFSC","date":"2015-10-13","pret":0.01737,"close":25.85}
{"ticker":"EFSC","date":"2015-10-14","pret":0.01515,"close":25.81}
{"ticker":"EFSC","date":"2015-10-15","pret":0.00077,"close":26}
{"ticker":"EFSC","date":"2015-10-16","pret":0.00691,"close":26.05}
{"ticker":"EFSC","date":"2015-10-19","pret":-0.00691,"close":26.28}
{"ticker":"EFSC","date":"2015-10-20","pret":0.01263,"close":26.59}
{"ticker":"EFSC","date":"2015-10-21","pret":0.01473,"close":26.61}
{"ticker":"EFSC","date":"2015-10-22","pret":0.01192,"close":27.53}
{"ticker":"EFSC","date":"2015-10-23","pret":0.03279,"close":29.71}
{"ticker":"EFSC","date":"2015-10-26","pret":0.06084,"close":28.87}
{"ticker":"EFSC","date":"2015-10-27","pret":-0.02113,"close":28.48}
{"ticker":"EFSC","date":"2015-10-28","pret":-0.01597,"close":29.01}
{"ticker":"EFSC","date":"2015-10-29","pret":0.01425,"close":29.11}
{"ticker":"EFSC","date":"2015-10-30","pret":0.00276,"close":28.36}
{"ticker":"EFSC","date":"2015-11-02","pret":-0.02333,"close":28.94}
{"ticker":"EFSC","date":"2015-11-03","pret":0.01642,"close":29.05}
{"ticker":"EFSC","date":"2015-11-04","pret":0.00863,"close":29.56}
{"ticker":"EFSC","date":"2015-11-05","pret":0.01534,"close":29.43}
{"ticker":"EFSC","date":"2015-11-06","pret":-0.00475,"close":29.79}
{"ticker":"EFSC","date":"2015-11-09","pret":0.01317,"close":30.03}
{"ticker":"EFSC","date":"2015-11-10","pret":-0.00101,"close":30.28}
{"ticker":"EFSC","date":"2015-11-11","pret":0.01995,"close":30.27}
{"ticker":"EFSC","date":"2015-11-12","pret":-0.02398,"close":28.12}
{"ticker":"EFSC","date":"2015-11-13","pret":-0.06189,"close":27.68}
{"ticker":"EFSC","date":"2015-11-16","pret":-0.00828,"close":27.91}
{"ticker":"EFSC","date":"2015-11-17","pret":0.01008,"close":28.55}
{"ticker":"EFSC","date":"2015-11-18","pret":0.02231,"close":28.94}
{"ticker":"EFSC","date":"2015-11-19","pret":0.01322,"close":28.8}
{"ticker":"EFSC","date":"2015-11-20","pret":0.00173,"close":29.02}
{"ticker":"EFSC","date":"2015-11-23","pret":0.00034,"close":29.22}
{"ticker":"EFSC","date":"2015-11-24","pret":0.0031,"close":29.42}
{"ticker":"EFSC","date":"2015-11-25","pret":0.01094,"close":29.38}
{"ticker":"EFSC","date":"2015-11-26"}
{"ticker":"EFSC","date":"2015-11-27","pret":-0.00477,"close":29.53}
{"ticker":"EFSC","date":"2015-11-30","pret":0.00783,"close":29.3}
{"ticker":"EFSC","date":"2015-12-01","pret":-0.00646,"close":29.44}
{"ticker":"EFSC","date":"2015-12-02","pret":0.00443,"close":29.44}
{"ticker":"EFSC","date":"2015-12-03","pret":0.00204,"close":29.32}
{"ticker":"EFSC","date":"2015-12-04","pret":-0.00578,"close":29.7}
{"ticker":"EFSC","date":"2015-12-07","pret":0.00781,"close":29.18}
{"ticker":"EFSC","date":"2015-12-08","pret":-0.00986,"close":29.29}
{"ticker":"EFSC","date":"2015-12-09","pret":0.00102,"close":28.23}
{"ticker":"EFSC","date":"2015-12-10","pret":-0.03791,"close":28.09}
{"ticker":"EFSC","date":"2015-12-11","pret":-0.01933,"close":27.59}
{"ticker":"EFSC","date":"2015-12-14","pret":-0.00544,"close":27.76}
{"ticker":"EFSC","date":"2015-12-15","pret":0.01515,"close":28.28}
{"ticker":"EFSC","date":"2015-12-16","pret":0.01844,"close":28.59}
{"ticker":"EFSC","date":"2015-12-17"}
{"ticker":"EFSC","date":"2015-12-18","pret":0.01292,"close":28.41}
{"ticker":"EFSC","date":"2015-12-21","pret":-0.00941,"close":28.39}
{"ticker":"EFSC","date":"2015-12-22","pret":-0.01091,"close":28.32}
{"ticker":"EFSC","date":"2015-12-23","pret":0.00706,"close":28.45}
{"ticker":"EFSC","date":"2015-12-24","pret":0.0077,"close":29.05}
{"ticker":"EFSC","date":"2015-12-28","pret":0.0111,"close":29.07}
{"ticker":"EFSC","date":"2015-12-29","pret":0.00344,"close":29.33}
{"ticker":"EFSC","date":"2015-12-30","pret":0.00446,"close":29.03}
{"ticker":"EFSC","date":"2015-12-31","pret":-0.00618,"close":28.35}
{"ticker":"EFSC","date":"2016-01-04","pret":-0.0354,"close":28.03}
{"ticker":"EFSC","date":"2016-01-05","pret":0,"close":28.16}
{"ticker":"EFX","date":"2015-01-02","pret":-0.00233,"close":81.32}
{"ticker":"EFX","date":"2015-01-05","pret":-0.00802,"close":80.64}
{"ticker":"EFX","date":"2015-01-06","pret":-0.00248,"close":80}
{"ticker":"EFX","date":"2015-01-07","pret":-0.00074,"close":81.35}
{"ticker":"EFX","date":"2015-01-08","pret":0.01652,"close":83.09}
{"ticker":"EFX","date":"2015-01-09","pret":0.01865,"close":82.74}
{"ticker":"EFX","date":"2015-01-12","pret":-0.00481,"close":82.62}
{"ticker":"EFX","date":"2015-01-13","pret":0.00277,"close":83.15}
{"ticker":"EFX","date":"2015-01-14","pret":-0.00918,"close":82.98}
{"ticker":"EFX","date":"2015-01-15","pret":0.00882,"close":82.69}
{"ticker":"EFX","date":"2015-01-16","pret":-0.00664,"close":83.32}
{"ticker":"EFX","date":"2015-01-20","pret":0.01156,"close":83.6}
{"ticker":"EFX","date":"2015-01-21","pret":0.0006,"close":84.41}
{"ticker":"EFX","date":"2015-01-22","pret":0.01272,"close":85.66}
{"ticker":"EFX","date":"2015-01-23","pret":0.00859,"close":85.24}
{"ticker":"EFX","date":"2015-01-26","pret":-0.00246,"close":85.18}
{"ticker":"EFX","date":"2015-01-27","pret":-0.00837,"close":85.43}
{"ticker":"EFX","date":"2015-01-28","pret":0.01329,"close":85.22}
{"ticker":"EFX","date":"2015-01-29","pret":-0.00445,"close":85.21}
{"ticker":"EFX","date":"2015-01-30","pret":-0.00943,"close":84.46}
{"ticker":"EFX","date":"2015-02-02","pret":-0.00024,"close":84.46}
{"ticker":"EFX","date":"2015-02-03","pret":0.00861,"close":85.3}
{"ticker":"EFX","date":"2015-02-04","pret":-0.0007,"close":85.03}
{"ticker":"EFX","date":"2015-02-05","pret":-0.00059,"close":85.44}
{"ticker":"EFX","date":"2015-02-06","pret":0.00411,"close":85.26}
{"ticker":"EFX","date":"2015-02-09","pret":-0.00364,"close":85.04}
{"ticker":"EFX","date":"2015-02-10","pret":0.0027,"close":85.47}
{"ticker":"EFX","date":"2015-02-11","pret":0.00281,"close":85.47}
{"ticker":"EFX","date":"2015-02-12","pret":0.02071,"close":92.74}
{"ticker":"EFX","date":"2015-02-13","pret":0.05101,"close":92.56}
{"ticker":"EFX","date":"2015-02-17","pret":0.00217,"close":92.52}
{"ticker":"EFX","date":"2015-02-18","pret":0.00412,"close":93}
{"ticker":"EFX","date":"2015-02-19","pret":0.00238,"close":92.98}
{"ticker":"EFX","date":"2015-02-20","pret":0.00172,"close":93.62}
{"ticker":"EFX","date":"2015-02-23","pret":0.00901,"close":93.34}
{"ticker":"EFX","date":"2015-02-24","pret":-0.00546,"close":93.07}
{"ticker":"EFX","date":"2015-02-25","pret":-0.00226,"close":93.08}
{"ticker":"EFX","date":"2015-02-26","pret":0.00108,"close":93.21}
{"ticker":"EFX","date":"2015-02-27","pret":0.00397,"close":93.37}
{"ticker":"EFX","date":"2015-03-02","pret":0,"close":94.84}
{"ticker":"EFX","date":"2015-03-03","pret":0.0116,"close":94.67}
{"ticker":"EFX","date":"2015-03-04","pret":-0.00328,"close":93.96}
{"ticker":"EFX","date":"2015-03-05","pret":-0.0034,"close":94.21}
{"ticker":"EFX","date":"2015-03-06","pret":-0.0032,"close":93.38}
{"ticker":"EFX","date":"2015-03-09","pret":-0.00246,"close":92.97}
{"ticker":"EFX","date":"2015-03-10","pret":-0.01196,"close":92.01}
{"ticker":"EFX","date":"2015-03-11","pret":-0.00315,"close":91.52}
{"ticker":"EFX","date":"2015-03-12","pret":-0.00044,"close":92}
{"ticker":"EFX","date":"2015-03-13","pret":0.00163,"close":91.66}
{"ticker":"EFX","date":"2015-03-16","pret":0,"close":92.18}
{"ticker":"EFX","date":"2015-03-17","pret":-0.00109,"close":91.98}
{"ticker":"EFX","date":"2015-03-18","pret":-0.00054,"close":92.68}
{"ticker":"EFX","date":"2015-03-19","pret":0.00661,"close":92.79}
{"ticker":"EFX","date":"2015-03-20","pret":0.00485,"close":93.08}
{"ticker":"EFX","date":"2015-03-23","pret":0.00322,"close":92.82}
{"ticker":"EFX","date":"2015-03-24","pret":-0.00764,"close":92.19}
{"ticker":"EFX","date":"2015-03-25","pret":-0.0052,"close":91.24}
{"ticker":"EFX","date":"2015-03-26","pret":-0.0107,"close":91.83}
{"ticker":"EFX","date":"2015-03-27","pret":0.00776,"close":91.97}
{"ticker":"EFX","date":"2015-03-30","pret":0.00586,"close":93.33}
{"ticker":"EFX","date":"2015-03-31","pret":0.00486,"close":93}
{"ticker":"EFX","date":"2015-04-01","pret":0.00333,"close":92.99}
{"ticker":"EFX","date":"2015-04-02","pret":-0.0015,"close":93.47}
{"ticker":"EFX","date":"2015-04-06","pret":-0.00043,"close":93.81}
{"ticker":"EFX","date":"2015-04-07","pret":0.00921,"close":92.63}
{"ticker":"EFX","date":"2015-04-08","pret":-0.01374,"close":92.86}
{"ticker":"EFX","date":"2015-04-09","pret":0.00345,"close":92.94}
{"ticker":"EFX","date":"2015-04-10","pret":0.00097,"close":93.41}
{"ticker":"EFX","date":"2015-04-13","pret":0.00397,"close":93.5}
{"ticker":"EFX","date":"2015-04-14","pret":0.00353,"close":93.9}
{"ticker":"EFX","date":"2015-04-15","pret":0.00267,"close":93.83}
{"ticker":"EFX","date":"2015-04-16","pret":-0.00341,"close":93.33}
{"ticker":"EFX","date":"2015-04-17","pret":-0.0059,"close":91.84}
{"ticker":"EFX","date":"2015-04-20","pret":0.00107,"close":93.34}
{"ticker":"EFX","date":"2015-04-21","pret":0.00706,"close":94.48}
{"ticker":"EFX","date":"2015-04-22","pret":0.00616,"close":94.19}
{"ticker":"EFX","date":"2015-04-23","pret":0.03866,"close":98.4}
{"ticker":"EFX","date":"2015-04-24","pret":0.00437,"close":98.49}
{"ticker":"EFX","date":"2015-04-27","pret":-0.0002,"close":98.06}
{"ticker":"EFX","date":"2015-04-28","pret":-0.00488,"close":97.71}
{"ticker":"EFX","date":"2015-04-29","pret":-0.00409,"close":97.41}
{"ticker":"EFX","date":"2015-04-30","pret":-0.00113,"close":96.93}
{"ticker":"EFX","date":"2015-05-01","pret":0.00154,"close":98.27}
{"ticker":"EFX","date":"2015-05-04","pret":0.01292,"close":99.78}
{"ticker":"EFX","date":"2015-05-05","pret":0.00313,"close":98.53}
{"ticker":"EFX","date":"2015-05-06","pret":-0.00718,"close":98.54}
{"ticker":"EFX","date":"2015-05-07","pret":-0.00539,"close":97.94}
{"ticker":"EFX","date":"2015-05-08","pret":0.0058,"close":98.89}
{"ticker":"EFX","date":"2015-05-11","pret":0.00132,"close":99.4}
{"ticker":"EFX","date":"2015-05-12","pret":0.00304,"close":98.39}
{"ticker":"EFX","date":"2015-05-13","pret":-0.00679,"close":98.22}
{"ticker":"EFX","date":"2015-05-14","pret":0.00578,"close":99.61}
{"ticker":"EFX","date":"2015-05-15","pret":0.00846,"close":98.9}
{"ticker":"EFX","date":"2015-05-18","pret":-0.00765,"close":100.35}
{"ticker":"EFX","date":"2015-05-19","pret":0.01404,"close":100.22}
{"ticker":"EFX","date":"2015-05-20","pret":-0.00509,"close":99.61}
{"ticker":"EFX","date":"2015-05-21","pret":-0.00633,"close":100.05}
{"ticker":"EFX","date":"2015-05-22","pret":0.00763,"close":100.27}
{"ticker":"EFX","date":"2015-05-26","pret":0.0013,"close":99.02}
{"ticker":"EFX","date":"2015-05-27","pret":-0.01125,"close":100.38}
{"ticker":"EFX","date":"2015-05-28","pret":0.01374,"close":100.29}
{"ticker":"EFX","date":"2015-05-29","pret":-0.00319,"close":100.33}
{"ticker":"EFX","date":"2015-06-01","pret":0.00289,"close":100.04}
{"ticker":"EFX","date":"2015-06-02","pret":-0.01002,"close":98.25}
{"ticker":"EFX","date":"2015-06-03","pret":-0.00991,"close":98.78}
{"ticker":"EFX","date":"2015-06-04","pret":0.0001,"close":97.58}
{"ticker":"EFX","date":"2015-06-05","pret":-0.00919,"close":97.82}
{"ticker":"EFX","date":"2015-06-08","pret":0.0045,"close":97.29}
{"ticker":"EFX","date":"2015-06-09","pret":-0.00738,"close":98.13}
{"ticker":"EFX","date":"2015-06-10","pret":0.01125,"close":98.82}
{"ticker":"EFX","date":"2015-06-11","pret":0.00841,"close":99.37}
{"ticker":"EFX","date":"2015-06-12","pret":-0.00131,"close":98.54}
{"ticker":"EFX","date":"2015-06-15","pret":-0.00883,"close":97.55}
{"ticker":"EFX","date":"2015-06-16","pret":-0.00808,"close":97.5}
{"ticker":"EFX","date":"2015-06-17","pret":0.00451,"close":97.65}
{"ticker":"EFX","date":"2015-06-18","pret":0.00316,"close":99.3}
{"ticker":"EFX","date":"2015-06-19","pret":0.01075,"close":99.71}
{"ticker":"EFX","date":"2015-06-22","pret":0.01004,"close":100.59}
{"ticker":"EFX","date":"2015-06-23","pret":0.00687,"close":100.22}
{"ticker":"EFX","date":"2015-06-24","pret":-0.00916,"close":99.3}
{"ticker":"EFX","date":"2015-06-25","pret":-0.02472,"close":99.63}
{"ticker":"EFX","date":"2015-06-26","pret":0.02532,"close":99.9}
{"ticker":"EFX","date":"2015-06-29","pret":-0.00733,"close":97.44}
{"ticker":"EFX","date":"2015-06-30","pret":-0.01145,"close":97.09}
{"ticker":"EFX","date":"2015-07-01","pret":-0.00184,"close":98.4}
{"ticker":"EFX","date":"2015-07-02","pret":0.0054,"close":98.21}
{"ticker":"EFX","date":"2015-07-06","pret":-0.01041,"close":97.8}
{"ticker":"EFX","date":"2015-07-07","pret":0.00593,"close":97.95}
{"ticker":"EFX","date":"2015-07-08","pret":-0.00614,"close":96.29}
{"ticker":"EFX","date":"2015-07-09","pret":-0.00453,"close":96.46}
{"ticker":"EFX","date":"2015-07-10","pret":0.0001,"close":97.77}
{"ticker":"EFX","date":"2015-07-13","pret":0.01291,"close":99.3}
{"ticker":"EFX","date":"2015-07-14","pret":0.01304,"close":98.56}
{"ticker":"EFX","date":"2015-07-15","pret":-0.01121,"close":98.63}
{"ticker":"EFX","date":"2015-07-16","pret":0.00638,"close":100.13}
{"ticker":"EFX","date":"2015-07-17","pret":0.01114,"close":98.55}
{"ticker":"EFX","date":"2015-07-20","pret":-0.0161,"close":98.75}
{"ticker":"EFX","date":"2015-07-21","pret":0.00061,"close":98.09}
{"ticker":"EFX","date":"2015-07-22","pret":-0.00733,"close":98.84}
{"ticker":"EFX","date":"2015-07-23","pret":0.03896,"close":100.13}
{"ticker":"EFX","date":"2015-07-24","pret":-0.02597,"close":100.04}
{"ticker":"EFX","date":"2015-07-27","pret":0.00673,"close":98.51}
{"ticker":"EFX","date":"2015-07-28","pret":-0.00885,"close":100.18}
{"ticker":"EFX","date":"2015-07-29","pret":0.01623,"close":102.21}
{"ticker":"EFX","date":"2015-07-30","pret":0.01136,"close":102.16}
{"ticker":"EFX","date":"2015-07-31","pret":0.0089,"close":102.13}
{"ticker":"EFX","date":"2015-08-03","pret":-0.00351,"close":102}
{"ticker":"EFX","date":"2015-08-04","pret":0.0039,"close":102.62}
{"ticker":"EFX","date":"2015-08-05","pret":0.00844,"close":103.52}
{"ticker":"EFX","date":"2015-08-06","pret":0.0027,"close":102.31}
{"ticker":"EFX","date":"2015-08-07","pret":-0.01621,"close":103.09}
{"ticker":"EFX","date":"2015-08-10","pret":0.01967,"close":104.64}
{"ticker":"EFX","date":"2015-08-11","pret":-0.00703,"close":103.53}
{"ticker":"EFX","date":"2015-08-12","pret":-0.0063,"close":102.67}
{"ticker":"EFX","date":"2015-08-13","pret":0.00068,"close":103.86}
{"ticker":"EFX","date":"2015-08-14","pret":0.00716,"close":104.48}
{"ticker":"EFX","date":"2015-08-17","pret":0.00414,"close":105.47}
{"ticker":"EFX","date":"2015-08-18","pret":0.01431,"close":105.21}
{"ticker":"EFX","date":"2015-08-19","pret":-0.00866,"close":104.73}
{"ticker":"EFX","date":"2015-08-20","pret":-0.00902,"close":101.82}
{"ticker":"EFX","date":"2015-08-21","pret":-0.02538,"close":99.36}
{"ticker":"EFX","date":"2015-08-24","pret":-0.04821,"close":93.83}
{"ticker":"EFX","date":"2015-08-25","pret":0.00052,"close":92.7}
{"ticker":"EFX","date":"2015-08-26","pret":-0.02011,"close":96.37}
{"ticker":"EFX","date":"2015-08-27","pret":0.02776,"close":98.85}
{"ticker":"EFX","date":"2015-08-28","pret":0.01349,"close":98.45}
{"ticker":"EFX","date":"2015-08-31","pret":-0.0055,"close":97.9}
{"ticker":"EFX","date":"2015-09-01","pret":-0.02074,"close":95.24}
{"ticker":"EFX","date":"2015-09-02","pret":0.00354,"close":97.58}
{"ticker":"EFX","date":"2015-09-03","pret":0.01474,"close":98.31}
{"ticker":"EFX","date":"2015-09-04","pret":-0.00884,"close":97.01}
{"ticker":"EFX","date":"2015-09-08","pret":0.02054,"close":99.44}
{"ticker":"EFX","date":"2015-09-09","pret":0.01157,"close":98.5}
{"ticker":"EFX","date":"2015-09-10","pret":-0.01562,"close":97.86}
{"ticker":"EFX","date":"2015-09-11","pret":-0.0098,"close":98}
{"ticker":"EFX","date":"2015-09-14","pret":0.00929,"close":97.83}
{"ticker":"EFX","date":"2015-09-15","pret":-0.00244,"close":99.43}
{"ticker":"EFX","date":"2015-09-16","pret":0.01406,"close":99.22}
{"ticker":"EFX","date":"2015-09-17","pret":-0.00161,"close":98.36}
{"ticker":"EFX","date":"2015-09-18","pret":-0.00474,"close":97.04}
{"ticker":"EFX","date":"2015-09-21","pret":-0.0121,"close":98.12}
{"ticker":"EFX","date":"2015-09-22","pret":-0.00698,"close":97.73}
{"ticker":"EFX","date":"2015-09-23","pret":0.00575,"close":98.15}
{"ticker":"EFX","date":"2015-09-24","pret":-0.00431,"close":97.39}
{"ticker":"EFX","date":"2015-09-25","pret":0.01044,"close":97.45}
{"ticker":"EFX","date":"2015-09-28","pret":-0.00962,"close":95.33}
{"ticker":"EFX","date":"2015-09-29","pret":-0.02015,"close":95.8}
{"ticker":"EFX","date":"2015-09-30","pret":0.01798,"close":97.18}
{"ticker":"EFX","date":"2015-10-01","pret":0.00185,"close":98.38}
{"ticker":"EFX","date":"2015-10-02","pret":-0.00422,"close":99.32}
{"ticker":"EFX","date":"2015-10-05","pret":0.03221,"close":100.95}
{"ticker":"EFX","date":"2015-10-06","pret":0.00727,"close":100.94}
{"ticker":"EFX","date":"2015-10-07","pret":0.00505,"close":102.73}
{"ticker":"EFX","date":"2015-10-08","pret":0.01286,"close":104.7}
{"ticker":"EFX","date":"2015-10-09","pret":0.02075,"close":105.48}
{"ticker":"EFX","date":"2015-10-12","pret":0.00657,"close":105.78}
{"ticker":"EFX","date":"2015-10-13","pret":-0.0019,"close":104.08}
{"ticker":"EFX","date":"2015-10-14","pret":-0.01022,"close":104.18}
{"ticker":"EFX","date":"2015-10-15","pret":0.00622,"close":105.83}
{"ticker":"EFX","date":"2015-10-16","pret":0.01214,"close":106.36}
{"ticker":"EFX","date":"2015-10-19","pret":0.00188,"close":106.86}
{"ticker":"EFX","date":"2015-10-20","pret":0.00629,"close":107.67}
{"ticker":"EFX","date":"2015-10-21","pret":0.01005,"close":105.9}
{"ticker":"EFX","date":"2015-10-22","pret":-0.0339,"close":103.29}
{"ticker":"EFX","date":"2015-10-23","pret":0.00849,"close":106.03}
{"ticker":"EFX","date":"2015-10-26","pret":0.00842,"close":106.66}
{"ticker":"EFX","date":"2015-10-27","pret":0.00348,"close":106.92}
{"ticker":"EFX","date":"2015-10-28","pret":0.00375,"close":106.85}
{"ticker":"EFX","date":"2015-10-29","pret":-0.00309,"close":106.66}
{"ticker":"EFX","date":"2015-10-30","pret":0.00038,"close":106.57}
{"ticker":"EFX","date":"2015-11-02","pret":-0.00084,"close":107.67}
{"ticker":"EFX","date":"2015-11-03","pret":0.01027,"close":106.72}
{"ticker":"EFX","date":"2015-11-04","pret":-0.00634,"close":106.35}
{"ticker":"EFX","date":"2015-11-05","pret":-0.00619,"close":106.09}
{"ticker":"EFX","date":"2015-11-06","pret":-0.00594,"close":106.06}
{"ticker":"EFX","date":"2015-11-09","pret":-0.00057,"close":104.91}
{"ticker":"EFX","date":"2015-11-10","pret":-0.00751,"close":105.44}
{"ticker":"EFX","date":"2015-11-11","pret":0.00826,"close":106.72}
{"ticker":"EFX","date":"2015-11-12","pret":0.00519,"close":105.95}
{"ticker":"EFX","date":"2015-11-13","pret":-0.00756,"close":104.67}
{"ticker":"EFX","date":"2015-11-16","pret":-0.00733,"close":106.95}
{"ticker":"EFX","date":"2015-11-17","pret":0.02014,"close":107.53}
{"ticker":"EFX","date":"2015-11-18","pret":0.01145,"close":110.56}
{"ticker":"EFX","date":"2015-11-19","pret":0.01816,"close":109.88}
{"ticker":"EFX","date":"2015-11-20","pret":0,"close":110.22}
{"ticker":"EFX","date":"2015-11-23","pret":-0.00036,"close":111.04}
{"ticker":"EFX","date":"2015-11-24","pret":0.001,"close":110.05}
{"ticker":"EFX","date":"2015-11-25","pret":0.002,"close":110.98}
{"ticker":"EFX","date":"2015-11-26"}
{"ticker":"EFX","date":"2015-11-27","pret":0.00848,"close":112.32}
{"ticker":"EFX","date":"2015-11-30","pret":0.01197,"close":111.5}
{"ticker":"EFX","date":"2015-12-01","pret":-0.00204,"close":112.52}
{"ticker":"EFX","date":"2015-12-02","pret":0.00151,"close":111.96}
{"ticker":"EFX","date":"2015-12-03","pret":-0.00427,"close":109.35}
{"ticker":"EFX","date":"2015-12-04","pret":-0.02064,"close":111.77}
{"ticker":"EFX","date":"2015-12-07","pret":0.0159,"close":111.43}
{"ticker":"EFX","date":"2015-12-08","pret":-0.00774,"close":111.96}
{"ticker":"EFX","date":"2015-12-09","pret":0.00541,"close":109.91}
{"ticker":"EFX","date":"2015-12-10","pret":-0.0103,"close":110.97}
{"ticker":"EFX","date":"2015-12-11","pret":-0.00555,"close":107.78}
{"ticker":"EFX","date":"2015-12-14","pret":-0.01379,"close":108.4}
{"ticker":"EFX","date":"2015-12-15","pret":0.01269,"close":109.24}
{"ticker":"EFX","date":"2015-12-16","pret":0.00919,"close":112.95}
{"ticker":"EFX","date":"2015-12-17"}
{"ticker":"EFX","date":"2015-12-18","pret":0.02292,"close":109.63}
{"ticker":"EFX","date":"2015-12-21","pret":-0.02129,"close":110.99}
{"ticker":"EFX","date":"2015-12-22","pret":0.00792,"close":111.64}
{"ticker":"EFX","date":"2015-12-23","pret":0.00501,"close":112.89}
{"ticker":"EFX","date":"2015-12-24","pret":0.00889,"close":112.75}
{"ticker":"EFX","date":"2015-12-28","pret":-0.00434,"close":113.07}
{"ticker":"EFX","date":"2015-12-29","pret":0.01499,"close":113.61}
{"ticker":"EFX","date":"2015-12-30","pret":-0.00456,"close":112.77}
{"ticker":"EFX","date":"2015-12-31","pret":-0.01087,"close":111.37}
{"ticker":"EFX","date":"2016-01-04","pret":-0.0232,"close":109.45}
{"ticker":"EFX","date":"2016-01-05","pret":0.00227,"close":110.11}
{"ticker":"EGBN","date":"2015-01-02","pret":-0.00418,"close":34.86}
{"ticker":"EGBN","date":"2015-01-05","pret":-0.03006,"close":34.29}
{"ticker":"EGBN","date":"2015-01-06","pret":-0.02065,"close":33.16}
{"ticker":"EGBN","date":"2015-01-07","pret":-0.016,"close":33.61}
{"ticker":"EGBN","date":"2015-01-08","pret":0.01246,"close":34.18}
{"ticker":"EGBN","date":"2015-01-09","pret":0.00588,"close":33.31}
{"ticker":"EGBN","date":"2015-01-12","pret":-0.02614,"close":32.79}
{"ticker":"EGBN","date":"2015-01-13","pret":-0.00301,"close":32.99}
{"ticker":"EGBN","date":"2015-01-14","pret":-0.01398,"close":32.32}
{"ticker":"EGBN","date":"2015-01-15","pret":-0.01232,"close":32.26}
{"ticker":"EGBN","date":"2015-01-16","pret":-0.00466,"close":32.67}
{"ticker":"EGBN","date":"2015-01-20","pret":0.01942,"close":32.66}
{"ticker":"EGBN","date":"2015-01-21","pret":-0.00582,"close":32.72}
{"ticker":"EGBN","date":"2015-01-22","pret":0.01342,"close":33.74}
{"ticker":"EGBN","date":"2015-01-23","pret":0.02247,"close":33.52}
{"ticker":"EGBN","date":"2015-01-26","pret":-0.00386,"close":33.68}
{"ticker":"EGBN","date":"2015-01-27","pret":-0.00866,"close":33.61}
{"ticker":"EGBN","date":"2015-01-28","pret":0.01104,"close":33.65}
{"ticker":"EGBN","date":"2015-01-29","pret":0,"close":34.67}
{"ticker":"EGBN","date":"2015-01-30","pret":0.01823,"close":34.2}
{"ticker":"EGBN","date":"2015-02-02","pret":-0.00146,"close":34.85}
{"ticker":"EGBN","date":"2015-02-03","pret":0.01965,"close":35.14}
{"ticker":"EGBN","date":"2015-02-04","pret":0.00257,"close":34.79}
{"ticker":"EGBN","date":"2015-02-05","pret":-0.00114,"close":35.13}
{"ticker":"EGBN","date":"2015-02-06","pret":0.00712,"close":35.68}
{"ticker":"EGBN","date":"2015-02-09","pret":0.01016,"close":36.01}
{"ticker":"EGBN","date":"2015-02-10","pret":0.01505,"close":36.14}
{"ticker":"EGBN","date":"2015-02-11","pret":-0.00277,"close":36.25}
{"ticker":"EGBN","date":"2015-02-12","pret":0.01186,"close":36.74}
{"ticker":"EGBN","date":"2015-02-13","pret":0.00765,"close":36.43}
{"ticker":"EGBN","date":"2015-02-17","pret":-0.00464,"close":36.34}
{"ticker":"EGBN","date":"2015-02-18","pret":-0.01072,"close":35.95}
{"ticker":"EGBN","date":"2015-02-19","pret":-0.00832,"close":35.9}
{"ticker":"EGBN","date":"2015-02-20","pret":0.00167,"close":36.37}
{"ticker":"EGBN","date":"2015-02-23","pret":0.00693,"close":36.28}
{"ticker":"EGBN","date":"2015-02-24","pret":0.00055,"close":36.32}
{"ticker":"EGBN","date":"2015-02-25","pret":0.00276,"close":36.41}
{"ticker":"EGBN","date":"2015-02-26","pret":-0.0011,"close":36.8}
{"ticker":"EGBN","date":"2015-02-27","pret":0.01124,"close":37.15}
{"ticker":"EGBN","date":"2015-03-02","pret":-0.00601,"close":36.79}
{"ticker":"EGBN","date":"2015-03-03","pret":0.00274,"close":35.65}
{"ticker":"EGBN","date":"2015-03-04","pret":-0.03222,"close":35.57}
{"ticker":"EGBN","date":"2015-03-05","pret":0.01067,"close":36.26}
{"ticker":"EGBN","date":"2015-03-06","pret":0.00502,"close":36.3}
{"ticker":"EGBN","date":"2015-03-09","pret":0.01353,"close":36.61}
{"ticker":"EGBN","date":"2015-03-10","pret":-0.00798,"close":36.33}
{"ticker":"EGBN","date":"2015-03-11","pret":0.00771,"close":36.57}
{"ticker":"EGBN","date":"2015-03-12","pret":0.01308,"close":37.7}
{"ticker":"EGBN","date":"2015-03-13","pret":0.02063,"close":37.28}
{"ticker":"EGBN","date":"2015-03-16","pret":-0.00638,"close":37.63}
{"ticker":"EGBN","date":"2015-03-17","pret":0.00426,"close":37.77}
{"ticker":"EGBN","date":"2015-03-18","pret":0.00371,"close":37.52}
{"ticker":"EGBN","date":"2015-03-19","pret":-0.01252,"close":37.55}
{"ticker":"EGBN","date":"2015-03-20","pret":0.01384,"close":37.99}
{"ticker":"EGBN","date":"2015-03-23","pret":0.00396,"close":38.44}
{"ticker":"EGBN","date":"2015-03-24","pret":0.0149,"close":38.39}
{"ticker":"EGBN","date":"2015-03-25","pret":-0.0052,"close":37.89}
{"ticker":"EGBN","date":"2015-03-26","pret":-0.00996,"close":38.43}
{"ticker":"EGBN","date":"2015-03-27","pret":0.01309,"close":38.22}
{"ticker":"EGBN","date":"2015-03-30","pret":-0.0013,"close":38.6}
{"ticker":"EGBN","date":"2015-03-31","pret":-0.00391,"close":38.4}
{"ticker":"EGBN","date":"2015-04-01","pret":0.00391,"close":37.95}
{"ticker":"EGBN","date":"2015-04-02","pret":-0.00889,"close":37.81}
{"ticker":"EGBN","date":"2015-04-06","pret":-0.01509,"close":37.69}
{"ticker":"EGBN","date":"2015-04-07","pret":0.00638,"close":37.48}
{"ticker":"EGBN","date":"2015-04-08","pret":-0.01039,"close":37.5}
{"ticker":"EGBN","date":"2015-04-09","pret":0.00134,"close":37.2}
{"ticker":"EGBN","date":"2015-04-10","pret":-0.00536,"close":37.12}
{"ticker":"EGBN","date":"2015-04-13","pret":-0.00458,"close":37.39}
{"ticker":"EGBN","date":"2015-04-14","pret":0.01021,"close":37.18}
{"ticker":"EGBN","date":"2015-04-15","pret":-0.00134,"close":37.6}
{"ticker":"EGBN","date":"2015-04-16","pret":0.00134,"close":37.8}
{"ticker":"EGBN","date":"2015-04-17","pret":0.0024,"close":36.81}
{"ticker":"EGBN","date":"2015-04-20","pret":-0.02184,"close":37.13}
{"ticker":"EGBN","date":"2015-04-21","pret":0.01192,"close":37.28}
{"ticker":"EGBN","date":"2015-04-22","pret":0.00081,"close":37.15}
{"ticker":"EGBN","date":"2015-04-23","pret":0.02235,"close":37.12}
{"ticker":"EGBN","date":"2015-04-24","pret":-0.01832,"close":37.92}
{"ticker":"EGBN","date":"2015-04-27","pret":0.01701,"close":37.28}
{"ticker":"EGBN","date":"2015-04-28","pret":-0.01647,"close":37.74}
{"ticker":"EGBN","date":"2015-04-29","pret":0.00694,"close":37.66}
{"ticker":"EGBN","date":"2015-04-30","pret":-0.0024,"close":36.86}
{"ticker":"EGBN","date":"2015-05-01","pret":-0.0164,"close":36.77}
{"ticker":"EGBN","date":"2015-05-04","pret":-0.0038,"close":37.11}
{"ticker":"EGBN","date":"2015-05-05","pret":0.00353,"close":36.92}
{"ticker":"EGBN","date":"2015-05-06","pret":0.00163,"close":37.09}
{"ticker":"EGBN","date":"2015-05-07","pret":0.00486,"close":37.2}
{"ticker":"EGBN","date":"2015-05-08","pret":0.01178,"close":37.24}
{"ticker":"EGBN","date":"2015-05-11","pret":-0.00668,"close":37.89}
{"ticker":"EGBN","date":"2015-05-12","pret":0.00801,"close":37.93}
{"ticker":"EGBN","date":"2015-05-13","pret":0.00847,"close":38.69}
{"ticker":"EGBN","date":"2015-05-14","pret":0.02087,"close":39.09}
{"ticker":"EGBN","date":"2015-05-15","pret":0.00464,"close":38.86}
{"ticker":"EGBN","date":"2015-05-18","pret":-0.00129,"close":39.29}
{"ticker":"EGBN","date":"2015-05-19","pret":0.01507,"close":39.66}
{"ticker":"EGBN","date":"2015-05-20","pret":0.00556,"close":40.01}
{"ticker":"EGBN","date":"2015-05-21","pret":0.00503,"close":40.5}
{"ticker":"EGBN","date":"2015-05-22","pret":0.01271,"close":40.57}
{"ticker":"EGBN","date":"2015-05-26","pret":-0.00223,"close":40.33}
{"ticker":"EGBN","date":"2015-05-27","pret":0.0052,"close":40.72}
{"ticker":"EGBN","date":"2015-05-28","pret":0.01203,"close":40.34}
{"ticker":"EGBN","date":"2015-05-29","pret":-0.01797,"close":39.79}
{"ticker":"EGBN","date":"2015-06-01","pret":-0.00448,"close":39.75}
{"ticker":"EGBN","date":"2015-06-02","pret":-0.01432,"close":40.21}
{"ticker":"EGBN","date":"2015-06-03","pret":0.01781,"close":41.3}
{"ticker":"EGBN","date":"2015-06-04","pret":0.01945,"close":40.89}
{"ticker":"EGBN","date":"2015-06-05","pret":-0.0022,"close":41.9}
{"ticker":"EGBN","date":"2015-06-08","pret":0.0208,"close":42.24}
{"ticker":"EGBN","date":"2015-06-09","pret":0.00549,"close":42.56}
{"ticker":"EGBN","date":"2015-06-10","pret":0.02283,"close":43.18}
{"ticker":"EGBN","date":"2015-06-11","pret":0.00972,"close":43.11}
{"ticker":"EGBN","date":"2015-06-12","pret":-0.00554,"close":43.04}
{"ticker":"EGBN","date":"2015-06-15","pret":-0.00674,"close":42.97}
{"ticker":"EGBN","date":"2015-06-16","pret":0.0028,"close":43.35}
{"ticker":"EGBN","date":"2015-06-17","pret":0.01271,"close":43.3}
{"ticker":"EGBN","date":"2015-06-18","pret":-0.00184,"close":43.81}
{"ticker":"EGBN","date":"2015-06-19","pret":0.01348,"close":44.23}
{"ticker":"EGBN","date":"2015-06-22","pret":0.01666,"close":44.81}
{"ticker":"EGBN","date":"2015-06-23","pret":0.00423,"close":44.97}
{"ticker":"EGBN","date":"2015-06-24","pret":-0.00334,"close":44.87}
{"ticker":"EGBN","date":"2015-06-25","pret":-0.00179,"close":45.17}
{"ticker":"EGBN","date":"2015-06-26","pret":-0.00448,"close":44.91}
{"ticker":"EGBN","date":"2015-06-29","pret":-0.00292,"close":43.79}
{"ticker":"EGBN","date":"2015-06-30","pret":-0.00791,"close":43.96}
{"ticker":"EGBN","date":"2015-07-01","pret":0.00724,"close":44.84}
{"ticker":"EGBN","date":"2015-07-02","pret":0.01209,"close":44.34}
{"ticker":"EGBN","date":"2015-07-06","pret":-0.02251,"close":44.74}
{"ticker":"EGBN","date":"2015-07-07","pret":0.01693,"close":44.24}
{"ticker":"EGBN","date":"2015-07-08","pret":-0.02884,"close":43.89}
{"ticker":"EGBN","date":"2015-07-09","pret":0.0221,"close":44.57}
{"ticker":"EGBN","date":"2015-07-10","pret":0.01387,"close":44.97}
{"ticker":"EGBN","date":"2015-07-13","pret":0.00664,"close":45.7}
{"ticker":"EGBN","date":"2015-07-14","pret":0.00879,"close":45.99}
{"ticker":"EGBN","date":"2015-07-15","pret":0.00893,"close":46.26}
{"ticker":"EGBN","date":"2015-07-16","pret":0.00778,"close":46.43}
{"ticker":"EGBN","date":"2015-07-17","pret":0.00129,"close":46.25}
{"ticker":"EGBN","date":"2015-07-20","pret":-0.00323,"close":46.55}
{"ticker":"EGBN","date":"2015-07-21","pret":-0.00281,"close":45.97}
{"ticker":"EGBN","date":"2015-07-22","pret":-0.00781,"close":46}
{"ticker":"EGBN","date":"2015-07-23","pret":0.0239,"close":45.41}
{"ticker":"EGBN","date":"2015-07-24","pret":-0.0309,"close":45.47}
{"ticker":"EGBN","date":"2015-07-27","pret":-0.01905,"close":45.45}
{"ticker":"EGBN","date":"2015-07-28","pret":0.02059,"close":44.58}
{"ticker":"EGBN","date":"2015-07-29","pret":-0.0244,"close":44.23}
{"ticker":"EGBN","date":"2015-07-30","pret":-0.0122,"close":44.86}
{"ticker":"EGBN","date":"2015-07-31","pret":0.02247,"close":44.4}
{"ticker":"EGBN","date":"2015-08-03","pret":-0.00983,"close":44.92}
{"ticker":"EGBN","date":"2015-08-04","pret":0.00983,"close":44.9}
{"ticker":"EGBN","date":"2015-08-05","pret":0.00133,"close":44.87}
{"ticker":"EGBN","date":"2015-08-06","pret":-0.00133,"close":44.46}
{"ticker":"EGBN","date":"2015-08-07","pret":-0.01636,"close":44.15}
{"ticker":"EGBN","date":"2015-08-10","pret":0.01123,"close":44.9}
{"ticker":"EGBN","date":"2015-08-11","pret":-0.0047,"close":44.53}
{"ticker":"EGBN","date":"2015-08-12","pret":-0.00698,"close":43.43}
{"ticker":"EGBN","date":"2015-08-13","pret":-0.01963,"close":43.9}
{"ticker":"EGBN","date":"2015-08-14","pret":0.0078,"close":44.5}
{"ticker":"EGBN","date":"2015-08-17","pret":0.01656,"close":45.06}
{"ticker":"EGBN","date":"2015-08-18","pret":0.01429,"close":44.84}
{"ticker":"EGBN","date":"2015-08-19","pret":-0.01092,"close":44.38}
{"ticker":"EGBN","date":"2015-08-20","pret":-0.01445,"close":43.13}
{"ticker":"EGBN","date":"2015-08-21","pret":-0.03943,"close":42.84}
{"ticker":"EGBN","date":"2015-08-24","pret":-0.04922,"close":40.93}
{"ticker":"EGBN","date":"2015-08-25","pret":0.0459,"close":40.51}
{"ticker":"EGBN","date":"2015-08-26","pret":-0.01748,"close":41.48}
{"ticker":"EGBN","date":"2015-08-27","pret":0.00914,"close":41.94}
{"ticker":"EGBN","date":"2015-08-28","pret":-0.00168,"close":41.91}
{"ticker":"EGBN","date":"2015-08-31","pret":-0.00601,"close":41.91}
{"ticker":"EGBN","date":"2015-09-01","pret":-0.01116,"close":41.09}
{"ticker":"EGBN","date":"2015-09-02","pret":0.01332,"close":41}
{"ticker":"EGBN","date":"2015-09-03","pret":-0.01211,"close":41.29}
{"ticker":"EGBN","date":"2015-09-04","pret":-0.00684,"close":41.15}
{"ticker":"EGBN","date":"2015-09-08","pret":0.02519,"close":42.1}
{"ticker":"EGBN","date":"2015-09-09","pret":0.01047,"close":41.79}
{"ticker":"EGBN","date":"2015-09-10","pret":-0.00927,"close":42.62}
{"ticker":"EGBN","date":"2015-09-11","pret":0.00975,"close":42.55}
{"ticker":"EGBN","date":"2015-09-14","pret":0.00848,"close":42.61}
{"ticker":"EGBN","date":"2015-09-15","pret":-0.00047,"close":43.59}
{"ticker":"EGBN","date":"2015-09-16","pret":0.02503,"close":43.85}
{"ticker":"EGBN","date":"2015-09-17","pret":0.00434,"close":43.67}
{"ticker":"EGBN","date":"2015-09-18","pret":-0.02329,"close":42.29}
{"ticker":"EGBN","date":"2015-09-21","pret":-0.00514,"close":42.96}
{"ticker":"EGBN","date":"2015-09-22","pret":-0.00094,"close":42.91}
{"ticker":"EGBN","date":"2015-09-23","pret":0.01074,"close":43.6}
{"ticker":"EGBN","date":"2015-09-24","pret":0.00993,"close":44.58}
{"ticker":"EGBN","date":"2015-09-25","pret":0.03501,"close":45.28}
{"ticker":"EGBN","date":"2015-09-28","pret":-0.00668,"close":45.23}
{"ticker":"EGBN","date":"2015-09-29","pret":0.00978,"close":45.36}
{"ticker":"EGBN","date":"2015-09-30","pret":0.01188,"close":45.5}
{"ticker":"EGBN","date":"2015-10-01","pret":-0.00482,"close":45.64}
{"ticker":"EGBN","date":"2015-10-02","pret":-0.00684,"close":46.05}
{"ticker":"EGBN","date":"2015-10-05","pret":0.02102,"close":46.28}
{"ticker":"EGBN","date":"2015-10-06","pret":0.00281,"close":45.56}
{"ticker":"EGBN","date":"2015-10-07","pret":-0.01086,"close":46.13}
{"ticker":"EGBN","date":"2015-10-08","pret":0.00436,"close":46.67}
{"ticker":"EGBN","date":"2015-10-09","pret":0.01767,"close":46.59}
{"ticker":"EGBN","date":"2015-10-12","pret":-0.00385,"close":46.95}
{"ticker":"EGBN","date":"2015-10-13","pret":0.00556,"close":46.8}
{"ticker":"EGBN","date":"2015-10-14","pret":-0.00107,"close":45.7}
{"ticker":"EGBN","date":"2015-10-15","pret":-0.02311,"close":46.87}
{"ticker":"EGBN","date":"2015-10-16","pret":0.0278,"close":47.36}
{"ticker":"EGBN","date":"2015-10-19","pret":0.00741,"close":47.52}
{"ticker":"EGBN","date":"2015-10-20","pret":0,"close":47.39}
{"ticker":"EGBN","date":"2015-10-21","pret":0.00274,"close":46.09}
{"ticker":"EGBN","date":"2015-10-22","pret":-0.02427,"close":45.39}
{"ticker":"EGBN","date":"2015-10-23","pret":-0.0128,"close":47.13}
{"ticker":"EGBN","date":"2015-10-26","pret":0.03306,"close":47.55}
{"ticker":"EGBN","date":"2015-10-27","pret":-0.00211,"close":48.01}
{"ticker":"EGBN","date":"2015-10-28","pret":0.01658,"close":50.52}
{"ticker":"EGBN","date":"2015-10-29","pret":0.04617,"close":49.57}
{"ticker":"EGBN","date":"2015-10-30","pret":-0.01704,"close":47.6}
{"ticker":"EGBN","date":"2015-11-02","pret":-0.04254,"close":48.84}
{"ticker":"EGBN","date":"2015-11-03","pret":0.03013,"close":49.12}
{"ticker":"EGBN","date":"2015-11-04","pret":0.00795,"close":49.35}
{"ticker":"EGBN","date":"2015-11-05","pret":-0.00061,"close":50.23}
{"ticker":"EGBN","date":"2015-11-06","pret":0.02845,"close":51.42}
{"ticker":"EGBN","date":"2015-11-09","pret":0.01704,"close":51.29}
{"ticker":"EGBN","date":"2015-11-10","pret":-0.00662,"close":52.19}
{"ticker":"EGBN","date":"2015-11-11","pret":0.02338,"close":52.28}
{"ticker":"EGBN","date":"2015-11-12","pret":-0.00421,"close":51.95}
{"ticker":"EGBN","date":"2015-11-13","pret":-0.01138,"close":50.9}
{"ticker":"EGBN","date":"2015-11-16","pret":-0.01524,"close":51.52}
{"ticker":"EGBN","date":"2015-11-17","pret":0.01544,"close":52}
{"ticker":"EGBN","date":"2015-11-18","pret":0.01272,"close":51.66}
{"ticker":"EGBN","date":"2015-11-19","pret":-0.01233,"close":51.76}
{"ticker":"EGBN","date":"2015-11-20","pret":0.00426,"close":52.7}
{"ticker":"EGBN","date":"2015-11-23","pret":0.01437,"close":53.22}
{"ticker":"EGBN","date":"2015-11-24","pret":0.00984,"close":53.79}
{"ticker":"EGBN","date":"2015-11-25","pret":0.01477,"close":54.43}
{"ticker":"EGBN","date":"2015-11-26"}
{"ticker":"EGBN","date":"2015-11-27","pret":0.01071,"close":54.8}
{"ticker":"EGBN","date":"2015-11-30","pret":-0.00074,"close":54.63}
{"ticker":"EGBN","date":"2015-12-01","pret":0.00751,"close":55.18}
{"ticker":"EGBN","date":"2015-12-02","pret":-0.01359,"close":54.53}
{"ticker":"EGBN","date":"2015-12-03","pret":0.01323,"close":53.21}
{"ticker":"EGBN","date":"2015-12-04","pret":-0.027,"close":54.07}
{"ticker":"EGBN","date":"2015-12-07","pret":0.011,"close":54.79}
{"ticker":"EGBN","date":"2015-12-08","pret":0.00978,"close":52.8}
{"ticker":"EGBN","date":"2015-12-09","pret":-0.03171,"close":52.4}
{"ticker":"EGBN","date":"2015-12-10","pret":-0.00895,"close":51.64}
{"ticker":"EGBN","date":"2015-12-11","pret":-0.03187,"close":49.52}
{"ticker":"EGBN","date":"2015-12-14","pret":-0.02276,"close":50.42}
{"ticker":"EGBN","date":"2015-12-15","pret":0.02651,"close":52.13}
{"ticker":"EGBN","date":"2015-12-16","pret":0.0327,"close":52.99}
{"ticker":"EGBN","date":"2015-12-17"}
{"ticker":"EGBN","date":"2015-12-18","pret":-0.01457,"close":49.2}
{"ticker":"EGBN","date":"2015-12-21","pret":-0.04403,"close":49.64}
{"ticker":"EGBN","date":"2015-12-22","pret":0.00604,"close":49.58}
{"ticker":"EGBN","date":"2015-12-23","pret":0,"close":49.41}
{"ticker":"EGBN","date":"2015-12-24","pret":-0.00765,"close":50.7}
{"ticker":"EGBN","date":"2015-12-28","pret":0.02673,"close":51.14}
{"ticker":"EGBN","date":"2015-12-29","pret":0.00979,"close":51.71}
{"ticker":"EGBN","date":"2015-12-30","pret":0.00796,"close":51.08}
{"ticker":"EGBN","date":"2015-12-31","pret":-0.0154,"close":50.47}
{"ticker":"EGBN","date":"2016-01-04","pret":-0.02909,"close":48.45}
{"ticker":"EGBN","date":"2016-01-05","pret":-0.01878,"close":49.48}
{"ticker":"EGHT","date":"2015-01-02","pret":0.00979,"close":9.06}
{"ticker":"EGHT","date":"2015-01-05","pret":-0.02521,"close":8.84}
{"ticker":"EGHT","date":"2015-01-06","pret":-0.01905,"close":8.66}
{"ticker":"EGHT","date":"2015-01-07","pret":-0.01367,"close":8.77}
{"ticker":"EGHT","date":"2015-01-08","pret":0.01367,"close":8.91}
{"ticker":"EGHT","date":"2015-01-09","pret":0.00901,"close":8.72}
{"ticker":"EGHT","date":"2015-01-12","pret":-0.02612,"close":8.7}
{"ticker":"EGHT","date":"2015-01-13","pret":0.00802,"close":9.15}
{"ticker":"EGHT","date":"2015-01-14","pret":0.03257,"close":9.09}
{"ticker":"EGHT","date":"2015-01-15","pret":0.0099,"close":8.75}
{"ticker":"EGHT","date":"2015-01-16","pret":-0.04704,"close":9.13}
{"ticker":"EGHT","date":"2015-01-20","pret":0.04375,"close":8.93}
{"ticker":"EGHT","date":"2015-01-21","pret":-0.02896,"close":8.69}
{"ticker":"EGHT","date":"2015-01-22","pret":-0.0148,"close":8.8}
{"ticker":"EGHT","date":"2015-01-23","pret":-0.06393,"close":8.16}
{"ticker":"EGHT","date":"2015-01-26","pret":-0.00613,"close":7.93}
{"ticker":"EGHT","date":"2015-01-27","pret":-0.04272,"close":7.95}
{"ticker":"EGHT","date":"2015-01-28","pret":0.0266,"close":7.94}
{"ticker":"EGHT","date":"2015-01-29","pret":-0.00879,"close":7.84}
{"ticker":"EGHT","date":"2015-01-30","pret":-0.01781,"close":7.71}
{"ticker":"EGHT","date":"2015-02-02","pret":-0.01162,"close":7.97}
{"ticker":"EGHT","date":"2015-02-03","pret":0.04321,"close":7.97}
{"ticker":"EGHT","date":"2015-02-04","pret":-0.01757,"close":8.1}
{"ticker":"EGHT","date":"2015-02-05","pret":0.03116,"close":7.98}
{"ticker":"EGHT","date":"2015-02-06","pret":-0.02359,"close":7.9}
{"ticker":"EGHT","date":"2015-02-09","pret":-0.0101,"close":7.64}
{"ticker":"EGHT","date":"2015-02-10","pret":-0.01922,"close":7.72}
{"ticker":"EGHT","date":"2015-02-11","pret":-0.00389,"close":7.86}
{"ticker":"EGHT","date":"2015-02-12","pret":0.03069,"close":7.93}
{"ticker":"EGHT","date":"2015-02-13","pret":0.00252,"close":7.96}
{"ticker":"EGHT","date":"2015-02-17","pret":-0.00252,"close":7.85}
{"ticker":"EGHT","date":"2015-02-18","pret":-0.02036,"close":7.7}
{"ticker":"EGHT","date":"2015-02-19","pret":-0.01034,"close":7.68}
{"ticker":"EGHT","date":"2015-02-20","pret":0,"close":7.62}
{"ticker":"EGHT","date":"2015-02-23","pret":-0.01835,"close":7.51}
{"ticker":"EGHT","date":"2015-02-24","pret":-0.00398,"close":7.64}
{"ticker":"EGHT","date":"2015-02-25","pret":0.01712,"close":7.42}
{"ticker":"EGHT","date":"2015-02-26","pret":-0.03318,"close":7.41}
{"ticker":"EGHT","date":"2015-02-27","pret":-0.0027,"close":7.41}
{"ticker":"EGHT","date":"2015-03-02","pret":0.02274,"close":7.75}
{"ticker":"EGHT","date":"2015-03-03","pret":0.01965,"close":7.66}
{"ticker":"EGHT","date":"2015-03-04","pret":-0.01043,"close":7.44}
{"ticker":"EGHT","date":"2015-03-05","pret":-0.01718,"close":7.51}
{"ticker":"EGHT","date":"2015-03-06","pret":-0.00938,"close":7.12}
{"ticker":"EGHT","date":"2015-03-09","pret":-0.03841,"close":7.06}
{"ticker":"EGHT","date":"2015-03-10","pret":-0.0212,"close":7.18}
{"ticker":"EGHT","date":"2015-03-11","pret":0.02956,"close":7.27}
{"ticker":"EGHT","date":"2015-03-12","pret":0.02059,"close":7.23}
{"ticker":"EGHT","date":"2015-03-13","pret":-0.02198,"close":7.27}
{"ticker":"EGHT","date":"2015-03-16","pret":0.01379,"close":7.5}
{"ticker":"EGHT","date":"2015-03-17","pret":0.02302,"close":7.55}
{"ticker":"EGHT","date":"2015-03-18","pret":0.01065,"close":7.95}
{"ticker":"EGHT","date":"2015-03-19","pret":0.04532,"close":7.84}
{"ticker":"EGHT","date":"2015-03-20","pret":0.00126,"close":8.17}
{"ticker":"EGHT","date":"2015-03-23","pret":0.02989,"close":8.71}
{"ticker":"EGHT","date":"2015-03-24","pret":0.06185,"close":8.78}
{"ticker":"EGHT","date":"2015-03-25","pret":0.01829,"close":8.51}
{"ticker":"EGHT","date":"2015-03-26","pret":-0.04281,"close":8.38}
{"ticker":"EGHT","date":"2015-03-27","pret":-0.0107,"close":8.41}
{"ticker":"EGHT","date":"2015-03-30","pret":0.00714,"close":8.45}
{"ticker":"EGHT","date":"2015-03-31","pret":-0.00476,"close":8.4}
{"ticker":"EGHT","date":"2015-04-01","pret":-0.00478,"close":8.73}
{"ticker":"EGHT","date":"2015-04-02","pret":0.04793,"close":8.87}
{"ticker":"EGHT","date":"2015-04-06","pret":0.01135,"close":8.97}
{"ticker":"EGHT","date":"2015-04-07","pret":0.01011,"close":8.86}
{"ticker":"EGHT","date":"2015-04-08","pret":-0.01237,"close":8.73}
{"ticker":"EGHT","date":"2015-04-09","pret":-0.07515,"close":8.84}
{"ticker":"EGHT","date":"2015-04-10","pret":0.08192,"close":8.81}
{"ticker":"EGHT","date":"2015-04-13","pret":-0.01358,"close":8.85}
{"ticker":"EGHT","date":"2015-04-14","pret":0.00794,"close":8.91}
{"ticker":"EGHT","date":"2015-04-15","pret":0.01458,"close":9.07}
{"ticker":"EGHT","date":"2015-04-16","pret":0.00444,"close":8.94}
{"ticker":"EGHT","date":"2015-04-17","pret":-0.02242,"close":8.73}
{"ticker":"EGHT","date":"2015-04-20","pret":-0.00797,"close":8.89}
{"ticker":"EGHT","date":"2015-04-21","pret":0.01924,"close":8.95}
{"ticker":"EGHT","date":"2015-04-22","pret":0.00112,"close":8.84}
{"ticker":"EGHT","date":"2015-04-23","pret":-0.01466,"close":8.86}
{"ticker":"EGHT","date":"2015-04-24","pret":0.0068,"close":8.85}
{"ticker":"EGHT","date":"2015-04-27","pret":0.00113,"close":8.74}
{"ticker":"EGHT","date":"2015-04-28","pret":-0.01935,"close":8.86}
{"ticker":"EGHT","date":"2015-04-29","pret":0.01596,"close":9.1}
{"ticker":"EGHT","date":"2015-04-30","pret":0.01905,"close":8.73}
{"ticker":"EGHT","date":"2015-05-01","pret":-0.02928,"close":8.66}
{"ticker":"EGHT","date":"2015-05-04","pret":-0.00918,"close":8.67}
{"ticker":"EGHT","date":"2015-05-05","pret":-0.00578,"close":8.58}
{"ticker":"EGHT","date":"2015-05-06","pret":0,"close":8.54}
{"ticker":"EGHT","date":"2015-05-07","pret":-0.0105,"close":8.68}
{"ticker":"EGHT","date":"2015-05-08","pret":0.02889,"close":8.48}
{"ticker":"EGHT","date":"2015-05-11","pret":-0.03831,"close":8.71}
{"ticker":"EGHT","date":"2015-05-12","pret":0.02686,"close":8.85}
{"ticker":"EGHT","date":"2015-05-13","pret":0.02278,"close":8.77}
{"ticker":"EGHT","date":"2015-05-14","pret":-0.00791,"close":8.66}
{"ticker":"EGHT","date":"2015-05-15","pret":-0.02064,"close":8.59}
{"ticker":"EGHT","date":"2015-05-18","pret":-0.00465,"close":8.7}
{"ticker":"EGHT","date":"2015-05-19","pret":0.00927,"close":8.6}
{"ticker":"EGHT","date":"2015-05-20","pret":-0.00694,"close":8.51}
{"ticker":"EGHT","date":"2015-05-21","pret":0.02296,"close":8.59}
{"ticker":"EGHT","date":"2015-05-22","pret":-0.02996,"close":8.41}
{"ticker":"EGHT","date":"2015-05-26","pret":-0.03451,"close":8.34}
{"ticker":"EGHT","date":"2015-05-27","pret":0.01323,"close":8.42}
{"ticker":"EGHT","date":"2015-05-28","pret":-0.00239,"close":8.41}
{"ticker":"EGHT","date":"2015-05-29","pret":0.00597,"close":8.34}
{"ticker":"EGHT","date":"2015-06-01","pret":0.00119,"close":8.49}
{"ticker":"EGHT","date":"2015-06-02","pret":0.01064,"close":8.79}
{"ticker":"EGHT","date":"2015-06-03","pret":0.03469,"close":9.04}
{"ticker":"EGHT","date":"2015-06-04","pret":0.02912,"close":8.95}
{"ticker":"EGHT","date":"2015-06-05","pret":-0.04515,"close":8.7}
{"ticker":"EGHT","date":"2015-06-08","pret":0.00231,"close":8.65}
{"ticker":"EGHT","date":"2015-06-09","pret":-0.00115,"close":8.66}
{"ticker":"EGHT","date":"2015-06-10","pret":0.0023,"close":9}
{"ticker":"EGHT","date":"2015-06-11","pret":0.03283,"close":9.01}
{"ticker":"EGHT","date":"2015-06-12","pret":0.00111,"close":9.07}
{"ticker":"EGHT","date":"2015-06-15","pret":-0.00111,"close":9.1}
{"ticker":"EGHT","date":"2015-06-16","pret":0.00776,"close":9.14}
{"ticker":"EGHT","date":"2015-06-17","pret":0.01535,"close":9.13}
{"ticker":"EGHT","date":"2015-06-18","pret":-0.00655,"close":9.14}
{"ticker":"EGHT","date":"2015-06-19","pret":-0.0011,"close":9.06}
{"ticker":"EGHT","date":"2015-06-22","pret":0.00438,"close":9.29}
{"ticker":"EGHT","date":"2015-06-23","pret":0.01732,"close":9.41}
{"ticker":"EGHT","date":"2015-06-24","pret":0.01173,"close":9.29}
{"ticker":"EGHT","date":"2015-06-25","pret":-0.00959,"close":9.49}
{"ticker":"EGHT","date":"2015-06-26","pret":0.01488,"close":9.4}
{"ticker":"EGHT","date":"2015-06-29","pret":-0.01595,"close":8.86}
{"ticker":"EGHT","date":"2015-06-30","pret":-0.05395,"close":8.96}
{"ticker":"EGHT","date":"2015-07-01","pret":0.02458,"close":9.05}
{"ticker":"EGHT","date":"2015-07-02","pret":0.0022,"close":8.71}
{"ticker":"EGHT","date":"2015-07-06","pret":-0.0439,"close":8.69}
{"ticker":"EGHT","date":"2015-07-07","pret":0,"close":8.63}
{"ticker":"EGHT","date":"2015-07-08","pret":-0.0139,"close":8.49}
{"ticker":"EGHT","date":"2015-07-09","pret":0.00117,"close":8.53}
{"ticker":"EGHT","date":"2015-07-10","pret":0.00349,"close":8.75}
{"ticker":"EGHT","date":"2015-07-13","pret":0.01955,"close":8.74}
{"ticker":"EGHT","date":"2015-07-14","pret":-0.00571,"close":8.85}
{"ticker":"EGHT","date":"2015-07-15","pret":0.01704,"close":8.59}
{"ticker":"EGHT","date":"2015-07-16","pret":-0.02509,"close":8.64}
{"ticker":"EGHT","date":"2015-07-17","pret":0.00115,"close":8.31}
{"ticker":"EGHT","date":"2015-07-20","pret":-0.02807,"close":8.36}
{"ticker":"EGHT","date":"2015-07-21","pret":-0.00595,"close":8.54}
{"ticker":"EGHT","date":"2015-07-22","pret":0.01068,"close":8.41}
{"ticker":"EGHT","date":"2015-07-23","pret":0.02564,"close":8.92}
{"ticker":"EGHT","date":"2015-07-24","pret":0.02836,"close":8.36}
{"ticker":"EGHT","date":"2015-07-27","pret":-0.07308,"close":8.34}
{"ticker":"EGHT","date":"2015-07-28","pret":0.00719,"close":8.06}
{"ticker":"EGHT","date":"2015-07-29","pret":-0.02052,"close":8.21}
{"ticker":"EGHT","date":"2015-07-30","pret":0.00365,"close":8.53}
{"ticker":"EGHT","date":"2015-07-31","pret":0.03463,"close":8.71}
{"ticker":"EGHT","date":"2015-08-03","pret":0.0232,"close":8.42}
{"ticker":"EGHT","date":"2015-08-04","pret":-0.03501,"close":8.26}
{"ticker":"EGHT","date":"2015-08-05","pret":-0.01918,"close":8.26}
{"ticker":"EGHT","date":"2015-08-06","pret":0,"close":8.05}
{"ticker":"EGHT","date":"2015-08-07","pret":-0.02824,"close":8.06}
{"ticker":"EGHT","date":"2015-08-10","pret":0.02945,"close":8.36}
{"ticker":"EGHT","date":"2015-08-11","pret":0.00603,"close":8.16}
{"ticker":"EGHT","date":"2015-08-12","pret":-0.01453,"close":8.31}
{"ticker":"EGHT","date":"2015-08-13","pret":0.02052,"close":8.32}
{"ticker":"EGHT","date":"2015-08-14","pret":-0.01081,"close":8.55}
{"ticker":"EGHT","date":"2015-08-17","pret":0.04024,"close":8.57}
{"ticker":"EGHT","date":"2015-08-18","pret":-0.00582,"close":8.55}
{"ticker":"EGHT","date":"2015-08-19","pret":-0.0082,"close":8.53}
{"ticker":"EGHT","date":"2015-08-20","pret":0.00352,"close":8.2}
{"ticker":"EGHT","date":"2015-08-21","pret":-0.0629,"close":8.22}
{"ticker":"EGHT","date":"2015-08-24","pret":-0.01383,"close":7.91}
{"ticker":"EGHT","date":"2015-08-25","pret":0.0287,"close":7.64}
{"ticker":"EGHT","date":"2015-08-26","pret":-0.044,"close":7.72}
{"ticker":"EGHT","date":"2015-08-27","pret":0.00641,"close":7.85}
{"ticker":"EGHT","date":"2015-08-28","pret":-0.00512,"close":7.84}
{"ticker":"EGHT","date":"2015-08-31","pret":0.00512,"close":7.73}
{"ticker":"EGHT","date":"2015-09-01","pret":-0.02719,"close":7.62}
{"ticker":"EGHT","date":"2015-09-02","pret":0.00914,"close":7.75}
{"ticker":"EGHT","date":"2015-09-03","pret":0.01292,"close":7.75}
{"ticker":"EGHT","date":"2015-09-04","pret":-0.01813,"close":7.78}
{"ticker":"EGHT","date":"2015-09-08","pret":0.02835,"close":7.95}
{"ticker":"EGHT","date":"2015-09-09","pret":0.01763,"close":7.92}
{"ticker":"EGHT","date":"2015-09-10","pret":-0.01763,"close":7.87}
{"ticker":"EGHT","date":"2015-09-11","pret":-0.00765,"close":7.86}
{"ticker":"EGHT","date":"2015-09-14","pret":0.01146,"close":7.92}
{"ticker":"EGHT","date":"2015-09-15","pret":0.00631,"close":8.04}
{"ticker":"EGHT","date":"2015-09-16","pret":0.01126,"close":8.45}
{"ticker":"EGHT","date":"2015-09-17","pret":0.05092,"close":8.53}
{"ticker":"EGHT","date":"2015-09-18","pret":-0.0095,"close":8.35}
{"ticker":"EGHT","date":"2015-09-21","pret":0.00595,"close":8.37}
{"ticker":"EGHT","date":"2015-09-22","pret":-0.03624,"close":8.15}
{"ticker":"EGHT","date":"2015-09-23","pret":0.00857,"close":8.28}
{"ticker":"EGHT","date":"2015-09-24","pret":0,"close":8.36}
{"ticker":"EGHT","date":"2015-09-25","pret":0.02766,"close":8.48}
{"ticker":"EGHT","date":"2015-09-28","pret":0.00119,"close":8.19}
{"ticker":"EGHT","date":"2015-09-29","pret":-0.03374,"close":8.12}
{"ticker":"EGHT","date":"2015-09-30","pret":-0.00245,"close":8.27}
{"ticker":"EGHT","date":"2015-10-01","pret":0.01342,"close":8.16}
{"ticker":"EGHT","date":"2015-10-02","pret":-0.01958,"close":8.31}
{"ticker":"EGHT","date":"2015-10-05","pret":0.03402,"close":8.7}
{"ticker":"EGHT","date":"2015-10-06","pret":0.0614,"close":8.86}
{"ticker":"EGHT","date":"2015-10-07","pret":-0.00225,"close":8.89}
{"ticker":"EGHT","date":"2015-10-08","pret":-0.00452,"close":8.92}
{"ticker":"EGHT","date":"2015-10-09","pret":0.01571,"close":8.8}
{"ticker":"EGHT","date":"2015-10-12","pret":-0.01684,"close":8.8}
{"ticker":"EGHT","date":"2015-10-13","pret":-0.00568,"close":8.55}
{"ticker":"EGHT","date":"2015-10-14","pret":-0.02889,"close":8.45}
{"ticker":"EGHT","date":"2015-10-15","pret":-0.00117,"close":8.9}
{"ticker":"EGHT","date":"2015-10-16","pret":0.04812,"close":9.03}
{"ticker":"EGHT","date":"2015-10-19","pret":0.00112,"close":8.97}
{"ticker":"EGHT","date":"2015-10-20","pret":0.00668,"close":9.72}
{"ticker":"EGHT","date":"2015-10-21","pret":0.07482,"close":9.67}
{"ticker":"EGHT","date":"2015-10-22","pret":-0.00103,"close":9.9}
{"ticker":"EGHT","date":"2015-10-23","pret":0.05418,"close":10.59}
{"ticker":"EGHT","date":"2015-10-26","pret":0.00875,"close":10.65}
{"ticker":"EGHT","date":"2015-10-27","pret":0.01632,"close":10.78}
{"ticker":"EGHT","date":"2015-10-28","pret":0.02632,"close":11.18}
{"ticker":"EGHT","date":"2015-10-29","pret":0.03195,"close":10.7}
{"ticker":"EGHT","date":"2015-10-30","pret":-0.03847,"close":10.66}
{"ticker":"EGHT","date":"2015-11-02","pret":-0.0075,"close":10.84}
{"ticker":"EGHT","date":"2015-11-03","pret":0.01587,"close":10.92}
{"ticker":"EGHT","date":"2015-11-04","pret":0.01471,"close":10.99}
{"ticker":"EGHT","date":"2015-11-05","pret":0.00637,"close":11.15}
{"ticker":"EGHT","date":"2015-11-06","pret":0.00542,"close":11.16}
{"ticker":"EGHT","date":"2015-11-09","pret":0.0054,"close":11.03}
{"ticker":"EGHT","date":"2015-11-10","pret":-0.00901,"close":11.15}
{"ticker":"EGHT","date":"2015-11-11","pret":0.01527,"close":10.94}
{"ticker":"EGHT","date":"2015-11-12","pret":-0.03723,"close":11}
{"ticker":"EGHT","date":"2015-11-13","pret":0.01012,"close":10.82}
{"ticker":"EGHT","date":"2015-11-16","pret":-0.0092,"close":11.28}
{"ticker":"EGHT","date":"2015-11-17","pret":0.04252,"close":11.71}
{"ticker":"EGHT","date":"2015-11-18","pret":0.03653,"close":12.17}
{"ticker":"EGHT","date":"2015-11-19","pret":0.04099,"close":11.92}
{"ticker":"EGHT","date":"2015-11-20","pret":-0.02238,"close":11.57}
{"ticker":"EGHT","date":"2015-11-23","pret":-0.03584,"close":11.87}
{"ticker":"EGHT","date":"2015-11-24","pret":0.02996,"close":11.96}
{"ticker":"EGHT","date":"2015-11-25","pret":0.0084,"close":12.05}
{"ticker":"EGHT","date":"2015-11-26"}
{"ticker":"EGHT","date":"2015-11-27","pret":0.00833,"close":12.15}
{"ticker":"EGHT","date":"2015-11-30","pret":0.01154,"close":11.8}
{"ticker":"EGHT","date":"2015-12-01","pret":-0.05302,"close":11.32}
{"ticker":"EGHT","date":"2015-12-02","pret":0.00689,"close":11.42}
{"ticker":"EGHT","date":"2015-12-03","pret":-0.01732,"close":11.28}
{"ticker":"EGHT","date":"2015-12-04","pret":-0.01585,"close":11.26}
{"ticker":"EGHT","date":"2015-12-07","pret":0.00089,"close":11.01}
{"ticker":"EGHT","date":"2015-12-08","pret":-0.03427,"close":11.21}
{"ticker":"EGHT","date":"2015-12-09","pret":0.02626,"close":11.08}
{"ticker":"EGHT","date":"2015-12-10","pret":-0.01169,"close":10.82}
{"ticker":"EGHT","date":"2015-12-11","pret":-0.04248,"close":10.52}
{"ticker":"EGHT","date":"2015-12-14","pret":-0.00853,"close":10.67}
{"ticker":"EGHT","date":"2015-12-15","pret":0.02351,"close":10.5}
{"ticker":"EGHT","date":"2015-12-16","pret":-0.01404,"close":11.15}
{"ticker":"EGHT","date":"2015-12-17"}
{"ticker":"EGHT","date":"2015-12-18","pret":0.05946,"close":11.51}
{"ticker":"EGHT","date":"2015-12-21","pret":0.02543,"close":11.09}
{"ticker":"EGHT","date":"2015-12-22","pret":-0.04064,"close":11.06}
{"ticker":"EGHT","date":"2015-12-23","pret":0.0045,"close":11.51}
{"ticker":"EGHT","date":"2015-12-24","pret":0.04046,"close":11.52}
{"ticker":"EGHT","date":"2015-12-28","pret":-0.01302,"close":11.46}
{"ticker":"EGHT","date":"2015-12-29","pret":0.00523,"close":11.78}
{"ticker":"EGHT","date":"2015-12-30","pret":0.02488,"close":11.61}
{"ticker":"EGHT","date":"2015-12-31","pret":-0.02055,"close":11.45}
{"ticker":"EGHT","date":"2016-01-04","pret":-0.03432,"close":10.81}
{"ticker":"EGHT","date":"2016-01-05","pret":-0.03276,"close":11.19}
{"ticker":"EGL","date":"2015-01-02"}
{"ticker":"EGL","date":"2015-01-05"}
{"ticker":"EGL","date":"2015-01-06"}
{"ticker":"EGL","date":"2015-01-07"}
{"ticker":"EGL","date":"2015-01-08"}
{"ticker":"EGL","date":"2015-01-09"}
{"ticker":"EGL","date":"2015-01-12"}
{"ticker":"EGL","date":"2015-01-13"}
{"ticker":"EGL","date":"2015-01-14"}
{"ticker":"EGL","date":"2015-01-15"}
{"ticker":"EGL","date":"2015-01-16"}
{"ticker":"EGL","date":"2015-01-20"}
{"ticker":"EGL","date":"2015-01-21"}
{"ticker":"EGL","date":"2015-01-22"}
{"ticker":"EGL","date":"2015-01-23"}
{"ticker":"EGL","date":"2015-01-26"}
{"ticker":"EGL","date":"2015-01-27"}
{"ticker":"EGL","date":"2015-01-28"}
{"ticker":"EGL","date":"2015-01-29"}
{"ticker":"EGL","date":"2015-01-30"}
{"ticker":"EGL","date":"2015-02-02"}
{"ticker":"EGL","date":"2015-02-03"}
{"ticker":"EGL","date":"2015-02-04"}
{"ticker":"EGL","date":"2015-02-05"}
{"ticker":"EGL","date":"2015-02-06"}
{"ticker":"EGL","date":"2015-02-09"}
{"ticker":"EGL","date":"2015-02-10"}
{"ticker":"EGL","date":"2015-02-11"}
{"ticker":"EGL","date":"2015-02-12"}
{"ticker":"EGL","date":"2015-02-13"}
{"ticker":"EGL","date":"2015-02-17"}
{"ticker":"EGL","date":"2015-02-18"}
{"ticker":"EGL","date":"2015-02-19"}
{"ticker":"EGL","date":"2015-02-20"}
{"ticker":"EGL","date":"2015-02-23"}
{"ticker":"EGL","date":"2015-02-24"}
{"ticker":"EGL","date":"2015-02-25"}
{"ticker":"EGL","date":"2015-02-26"}
{"ticker":"EGL","date":"2015-02-27"}
{"ticker":"EGL","date":"2015-03-02","pret":0.00526,"close":38.66}
{"ticker":"EGL","date":"2015-03-03","pret":0.06826,"close":38.12}
{"ticker":"EGL","date":"2015-03-04","pret":-0.0633,"close":35.47}
{"ticker":"EGL","date":"2015-03-05","pret":-0.02558,"close":34.91}
{"ticker":"EGL","date":"2015-03-06","pret":-0.02742,"close":34.02}
{"ticker":"EGL","date":"2015-03-09","pret":-0.01546,"close":33.58}
{"ticker":"EGL","date":"2015-03-10","pret":-0.03015,"close":31.65}
{"ticker":"EGL","date":"2015-03-11","pret":-0.0383,"close":32.02}
{"ticker":"EGL","date":"2015-03-12","pret":0.00157,"close":33.13}
{"ticker":"EGL","date":"2015-03-13","pret":0.04247,"close":31.97}
{"ticker":"EGL","date":"2015-03-16","pret":-0.0362,"close":32.03}
{"ticker":"EGL","date":"2015-03-17","pret":-0.00438,"close":32.03}
{"ticker":"EGL","date":"2015-03-18","pret":0.00219,"close":32.82}
{"ticker":"EGL","date":"2015-03-19","pret":0.0229,"close":32.86}
{"ticker":"EGL","date":"2015-03-20","pret":0.01609,"close":34.37}
{"ticker":"EGL","date":"2015-03-23","pret":0.03171,"close":34.12}
{"ticker":"EGL","date":"2015-03-24","pret":0.01419,"close":33.1}
{"ticker":"EGL","date":"2015-03-25","pret":-0.03751,"close":33.26}
{"ticker":"EGL","date":"2015-03-26","pret":-0.0087,"close":32.79}
{"ticker":"EGL","date":"2015-03-27","pret":-0.0164,"close":31.97}
{"ticker":"EGL","date":"2015-03-30","pret":-0.02135,"close":30.32}
{"ticker":"EGL","date":"2015-03-31","pret":-0.05928,"close":30.04}
{"ticker":"EGL","date":"2015-04-01","pret":-0.00432,"close":30.62}
{"ticker":"EGL","date":"2015-04-02","pret":0.01817,"close":30.15}
{"ticker":"EGL","date":"2015-04-06","pret":-0.01119,"close":31.97}
{"ticker":"EGL","date":"2015-04-07","pret":0.0585,"close":31.84}
{"ticker":"EGL","date":"2015-04-08","pret":-0.00188,"close":32.45}
{"ticker":"EGL","date":"2015-04-09","pret":0.01613,"close":31.84}
{"ticker":"EGL","date":"2015-04-10","pret":-0.01145,"close":31.2}
{"ticker":"EGL","date":"2015-04-13","pret":-0.03131,"close":31.17}
{"ticker":"EGL","date":"2015-04-14","pret":-0.00064,"close":31.76}
{"ticker":"EGL","date":"2015-04-15","pret":0.02758,"close":31.74}
{"ticker":"EGL","date":"2015-04-16","pret":-0.00879,"close":30.95}
{"ticker":"EGL","date":"2015-04-17","pret":-0.03043,"close":29.93}
{"ticker":"EGL","date":"2015-04-20","pret":-0.02603,"close":30.25}
{"ticker":"EGL","date":"2015-04-21","pret":0.01392,"close":30.35}
{"ticker":"EGL","date":"2015-04-22","pret":-0.00462,"close":30.03}
{"ticker":"EGL","date":"2015-04-23","pret":-0.01097,"close":30.4}
{"ticker":"EGL","date":"2015-04-24","pret":0.00567,"close":30.24}
{"ticker":"EGL","date":"2015-04-27","pret":0.01255,"close":29.89}
{"ticker":"EGL","date":"2015-04-28","pret":-0.0199,"close":29.73}
{"ticker":"EGL","date":"2015-04-29","pret":-0.01383,"close":29.77}
{"ticker":"EGL","date":"2015-04-30","pret":0.00102,"close":27.87}
{"ticker":"EGL","date":"2015-05-01","pret":-0.05904,"close":27.84}
{"ticker":"EGL","date":"2015-05-04","pret":-0.0018,"close":27.33}
{"ticker":"EGL","date":"2015-05-05","pret":-0.00869,"close":26.58}
{"ticker":"EGL","date":"2015-05-06","pret":-0.02653,"close":26.72}
{"ticker":"EGL","date":"2015-05-07","pret":-0.00524,"close":26.37}
{"ticker":"EGL","date":"2015-05-08","pret":-0.00565,"close":26.67}
{"ticker":"EGL","date":"2015-05-11","pret":0.00977,"close":25.83}
{"ticker":"EGL","date":"2015-05-12","pret":-0.06766,"close":23.76}
{"ticker":"EGL","date":"2015-05-13","pret":0.03884,"close":25.38}
{"ticker":"EGL","date":"2015-05-14","pret":-0.01982,"close":25.75}
{"ticker":"EGL","date":"2015-05-15","pret":0.01132,"close":26.26}
{"ticker":"EGL","date":"2015-05-18","pret":0.0154,"close":26.8}
{"ticker":"EGL","date":"2015-05-19","pret":0.03455,"close":27.3}
{"ticker":"EGL","date":"2015-05-20","pret":0.0437,"close":29.12}
{"ticker":"EGL","date":"2015-05-21","pret":0.02856,"close":28.34}
{"ticker":"EGL","date":"2015-05-22","pret":-0.01837,"close":28.04}
{"ticker":"EGL","date":"2015-05-26","pret":-0.0205,"close":28.07}
{"ticker":"EGL","date":"2015-05-27","pret":0.00641,"close":28.07}
{"ticker":"EGL","date":"2015-05-28","pret":-0.00855,"close":28.07}
{"ticker":"EGL","date":"2015-05-29","pret":0.00179,"close":27.92}
{"ticker":"EGL","date":"2015-06-01","pret":0,"close":27.96}
{"ticker":"EGL","date":"2015-06-02","pret":-0.00143,"close":27.99}
{"ticker":"EGL","date":"2015-06-03","pret":-0.00179,"close":28.27}
{"ticker":"EGL","date":"2015-06-04","pret":0.0075,"close":28.02}
{"ticker":"EGL","date":"2015-06-05","pret":-0.00821,"close":27.86}
{"ticker":"EGL","date":"2015-06-08","pret":-0.00503,"close":27.39}
{"ticker":"EGL","date":"2015-06-09","pret":-0.01525,"close":26.74}
{"ticker":"EGL","date":"2015-06-10","pret":-0.01252,"close":26.79}
{"ticker":"EGL","date":"2015-06-11","pret":-0.00818,"close":27.35}
{"ticker":"EGL","date":"2015-06-12","pret":0.02144,"close":28.08}
{"ticker":"EGL","date":"2015-06-15","pret":0.01632,"close":27.61}
{"ticker":"EGL","date":"2015-06-16","pret":-0.00976,"close":28}
{"ticker":"EGL","date":"2015-06-17","pret":0.01693,"close":27.96}
{"ticker":"EGL","date":"2015-06-18","pret":0.00214,"close":28.02}
{"ticker":"EGL","date":"2015-06-19","pret":-0.00429,"close":27.99}
{"ticker":"EGL","date":"2015-06-22","pret":0.0025,"close":27.91}
{"ticker":"EGL","date":"2015-06-23","pret":-0.00681,"close":27.74}
{"ticker":"EGL","date":"2015-06-24","pret":-0.00613,"close":27.6}
{"ticker":"EGL","date":"2015-06-25","pret":-0.00181,"close":27.6}
{"ticker":"EGL","date":"2015-06-26","pret":0.00036,"close":26.69}
{"ticker":"EGL","date":"2015-06-29","pret":-0.04103,"close":25.76}
{"ticker":"EGL","date":"2015-06-30","pret":-0.02097,"close":25.16}
{"ticker":"EGL","date":"2015-07-01","pret":-0.02734,"close":25.4}
{"ticker":"EGL","date":"2015-07-02","pret":0.00828,"close":25.49}
{"ticker":"EGL","date":"2015-07-06","pret":-0.00551,"close":25.2}
{"ticker":"EGL","date":"2015-07-07","pret":-0.00793,"close":25.22}
{"ticker":"EGL","date":"2015-07-08","pret":-0.0008,"close":24.83}
{"ticker":"EGL","date":"2015-07-09","pret":0.00358,"close":24.64}
{"ticker":"EGL","date":"2015-07-10","pret":-0.00957,"close":24.83}
{"ticker":"EGL","date":"2015-07-13","pret":-0.00442,"close":24.81}
{"ticker":"EGL","date":"2015-07-14","pret":-0.00202,"close":24.9}
{"ticker":"EGL","date":"2015-07-15","pret":0.00242,"close":24.8}
{"ticker":"EGL","date":"2015-07-16","pret":0.00602,"close":25.11}
{"ticker":"EGL","date":"2015-07-17","pret":0.00598,"close":24.75}
{"ticker":"EGL","date":"2015-07-20","pret":-0.0116,"close":24.25}
{"ticker":"EGL","date":"2015-07-21","pret":-0.03146,"close":23.75}
{"ticker":"EGL","date":"2015-07-22","pret":-0.02055,"close":23.48}
{"ticker":"EGL","date":"2015-07-23","pret":0.00042,"close":23.34}
{"ticker":"EGL","date":"2015-07-24","pret":-0.00893,"close":22.68}
{"ticker":"EGL","date":"2015-07-27","pret":-0.03258,"close":22.21}
{"ticker":"EGL","date":"2015-07-28","pret":-0.02232,"close":21.9}
{"ticker":"EGL","date":"2015-07-29","pret":-0.01181,"close":21.92}
{"ticker":"EGL","date":"2015-07-30","pret":0.00319,"close":22.59}
{"ticker":"EGL","date":"2015-07-31","pret":0.03446,"close":21.91}
{"ticker":"EGL","date":"2015-08-03","pret":-0.03537,"close":21.16}
{"ticker":"EGL","date":"2015-08-04","pret":-0.03573,"close":21.48}
{"ticker":"EGL","date":"2015-08-05","pret":0.02011,"close":21.8}
{"ticker":"EGL","date":"2015-08-06","pret":0.01562,"close":22.07}
{"ticker":"EGL","date":"2015-08-07","pret":0.12051,"close":30.44}
{"ticker":"EGL","date":"2015-08-10","pret":0.20759,"close":28.95}
{"ticker":"EGL","date":"2015-08-11","pret":-0.086,"close":28.9}
{"ticker":"EGL","date":"2015-08-12","pret":0.01949,"close":28.79}
{"ticker":"EGL","date":"2015-08-13","pret":0.0021,"close":28.61}
{"ticker":"EGL","date":"2015-08-14","pret":-0.0007,"close":28.68}
{"ticker":"EGL","date":"2015-08-17","pret":0.00559,"close":28.96}
{"ticker":"EGL","date":"2015-08-18","pret":0.00104,"close":29.23}
{"ticker":"EGL","date":"2015-08-19","pret":0.00866,"close":29.22}
{"ticker":"EGL","date":"2015-08-20","pret":0.0031,"close":28.67}
{"ticker":"EGL","date":"2015-08-21","pret":-0.02437,"close":28.41}
{"ticker":"EGL","date":"2015-08-24","pret":-0.04876,"close":27.5}
{"ticker":"EGL","date":"2015-08-25","pret":0.04204,"close":26.73}
{"ticker":"EGL","date":"2015-08-26","pret":-0.03797,"close":27.29}
{"ticker":"EGL","date":"2015-08-27","pret":0.01136,"close":27.57}
{"ticker":"EGL","date":"2015-08-28","pret":0.00073,"close":27.82}
{"ticker":"EGL","date":"2015-08-31","pret":0.0069,"close":27.8}
{"ticker":"EGL","date":"2015-09-01","pret":-0.00945,"close":26.71}
{"ticker":"EGL","date":"2015-09-02","pret":-0.01545,"close":27.59}
{"ticker":"EGL","date":"2015-09-03","pret":0.02743,"close":27.14}
{"ticker":"EGL","date":"2015-09-04","pret":-0.03375,"close":26.8}
{"ticker":"EGL","date":"2015-09-08","pret":0.01261,"close":27.27}
{"ticker":"EGL","date":"2015-09-09","pret":0.00917,"close":27.31}
{"ticker":"EGL","date":"2015-09-10","pret":0.00328,"close":27.73}
{"ticker":"EGL","date":"2015-09-11","pret":0.00218,"close":27.43}
{"ticker":"EGL","date":"2015-09-14","pret":-0.00327,"close":27.25}
{"ticker":"EGL","date":"2015-09-15","pret":-0.00695,"close":27.41}
{"ticker":"EGL","date":"2015-09-16","pret":0.00476,"close":27.59}
{"ticker":"EGL","date":"2015-09-17","pret":0.00582,"close":27.79}
{"ticker":"EGL","date":"2015-09-18","pret":-0.00436,"close":27.11}
{"ticker":"EGL","date":"2015-09-21","pret":-0.00475,"close":27.26}
{"ticker":"EGL","date":"2015-09-22","pret":-0.01105,"close":26.29}
{"ticker":"EGL","date":"2015-09-23","pret":-0.01945,"close":26.05}
{"ticker":"EGL","date":"2015-09-24","pret":-0.02253,"close":26.15}
{"ticker":"EGL","date":"2015-09-25","pret":0.01761,"close":26.23}
{"ticker":"EGL","date":"2015-09-28","pret":-0.00609,"close":25.51}
{"ticker":"EGL","date":"2015-09-29","pret":-0.02748,"close":25.25}
{"ticker":"EGL","date":"2015-09-30","pret":0.00078,"close":25.78}
{"ticker":"EGL","date":"2015-10-01","pret":0.00898,"close":26.08}
{"ticker":"EGL","date":"2015-10-02","pret":0.00774,"close":26.52}
{"ticker":"EGL","date":"2015-10-05","pret":0.02851,"close":27.5}
{"ticker":"EGL","date":"2015-10-06","pret":0.02663,"close":27.47}
{"ticker":"EGL","date":"2015-10-07","pret":0.00582,"close":28.18}
{"ticker":"EGL","date":"2015-10-08","pret":0.0194,"close":29.21}
{"ticker":"EGL","date":"2015-10-09","pret":0.03908,"close":29.73}
{"ticker":"EGL","date":"2015-10-12","pret":0.0173,"close":29.38}
{"ticker":"EGL","date":"2015-10-13","pret":-0.01936,"close":29.05}
{"ticker":"EGL","date":"2015-10-14","pret":-0.0055,"close":27.58}
{"ticker":"EGL","date":"2015-10-15","pret":-0.04586,"close":28.48}
{"ticker":"EGL","date":"2015-10-16","pret":0.03337,"close":28.9}
{"ticker":"EGL","date":"2015-10-19","pret":0.00244,"close":29.28}
{"ticker":"EGL","date":"2015-10-20","pret":0.01761,"close":30.23}
{"ticker":"EGL","date":"2015-10-21","pret":0.03464,"close":29.34}
{"ticker":"EGL","date":"2015-10-22","pret":-0.02105,"close":30.65}
{"ticker":"EGL","date":"2015-10-23","pret":0.03939,"close":31.23}
{"ticker":"EGL","date":"2015-10-26","pret":0.01033,"close":31.22}
{"ticker":"EGL","date":"2015-10-27","pret":0.00128,"close":31.56}
{"ticker":"EGL","date":"2015-10-28","pret":0.01749,"close":32.51}
{"ticker":"EGL","date":"2015-10-29","pret":0.01812,"close":32.47}
{"ticker":"EGL","date":"2015-10-30","pret":0.00278,"close":32.19}
{"ticker":"EGL","date":"2015-11-02","pret":-0.00806,"close":33.44}
{"ticker":"EGL","date":"2015-11-03","pret":0.03787,"close":33.44}
{"ticker":"EGL","date":"2015-11-04","pret":0.00269,"close":33.29}
{"ticker":"EGL","date":"2015-11-05","pret":-0.19981,"close":33.89}
{"ticker":"EGL","date":"2015-11-06","pret":0.20784,"close":34.44}
{"ticker":"EGL","date":"2015-11-09","pret":0.01967,"close":34.26}
{"ticker":"EGL","date":"2015-11-10","pret":-0.00554,"close":34.05}
{"ticker":"EGL","date":"2015-11-11","pret":-0.00439,"close":33.94}
{"ticker":"EGL","date":"2015-11-12","pret":-0.01241,"close":32.27}
{"ticker":"EGL","date":"2015-11-13","pret":-0.04748,"close":31.86}
{"ticker":"EGL","date":"2015-11-16","pret":-0.005,"close":33.07}
{"ticker":"EGL","date":"2015-11-17","pret":0.03962,"close":32.74}
{"ticker":"EGL","date":"2015-11-18","pret":-0.01181,"close":33.29}
{"ticker":"EGL","date":"2015-11-19","pret":0.01422,"close":32.9}
{"ticker":"EGL","date":"2015-11-20","pret":-0.00693,"close":33.29}
{"ticker":"EGL","date":"2015-11-23","pret":0.00873,"close":33.33}
{"ticker":"EGL","date":"2015-11-24","pret":-0.0024,"close":34.07}
{"ticker":"EGL","date":"2015-11-25","pret":0.02288,"close":34.69}
{"ticker":"EGL","date":"2015-11-26"}
{"ticker":"EGL","date":"2015-11-27","pret":0.01776,"close":34.67}
{"ticker":"EGL","date":"2015-11-30","pret":0.00029,"close":34.6}
{"ticker":"EGL","date":"2015-12-01","pret":0.00231,"close":35.57}
{"ticker":"EGL","date":"2015-12-02","pret":0.02389,"close":35.37}
{"ticker":"EGL","date":"2015-12-03","pret":-0.00141,"close":33.99}
{"ticker":"EGL","date":"2015-12-04","pret":-0.04402,"close":33.95}
{"ticker":"EGL","date":"2015-12-07","pret":-0.00206,"close":33.39}
{"ticker":"EGL","date":"2015-12-08","pret":-0.02296,"close":33.5}
{"ticker":"EGL","date":"2015-12-09","pret":0.01229,"close":32.71}
{"ticker":"EGL","date":"2015-12-10","pret":-0.02656,"close":32.36}
{"ticker":"EGL","date":"2015-12-11","pret":-0.02792,"close":31.66}
{"ticker":"EGL","date":"2015-12-14","pret":-0.00536,"close":31.86}
{"ticker":"EGL","date":"2015-12-15","pret":0.01507,"close":31.61}
{"ticker":"EGL","date":"2015-12-16","pret":-0.0075,"close":32.43}
{"ticker":"EGL","date":"2015-12-17"}
{"ticker":"EGL","date":"2015-12-18","pret":-0.01997,"close":30.85}
{"ticker":"EGL","date":"2015-12-21","pret":-0.00321,"close":30.91}
{"ticker":"EGL","date":"2015-12-22","pret":-0.0029,"close":31.08}
{"ticker":"EGL","date":"2015-12-23","pret":0.00674,"close":33.25}
{"ticker":"EGL","date":"2015-12-24","pret":0.06324,"close":32.84}
{"ticker":"EGL","date":"2015-12-28","pret":-0.01849,"close":32.24}
{"ticker":"EGL","date":"2015-12-29","pret":-0.01108,"close":32.52}
{"ticker":"EGL","date":"2015-12-30","pret":0.00371,"close":32.16}
{"ticker":"EGL","date":"2015-12-31","pret":-0.00712,"close":32.48}
{"ticker":"EGL","date":"2016-01-04","pret":-0.00186,"close":31.52}
{"ticker":"EGL","date":"2016-01-05","pret":-0.02074,"close":31.61}
{"ticker":"EGLE","date":"2015-01-02","pret":0.02556,"close":14.42}
{"ticker":"EGLE","date":"2015-01-05","pret":-0.0172,"close":14}
{"ticker":"EGLE","date":"2015-01-06","pret":-0.01962,"close":13.72}
{"ticker":"EGLE","date":"2015-01-07","pret":-0.01497,"close":13.99}
{"ticker":"EGLE","date":"2015-01-08","pret":0.00716,"close":13.89}
{"ticker":"EGLE","date":"2015-01-09","pret":-0.00143,"close":13.84}
{"ticker":"EGLE","date":"2015-01-12","pret":-0.00573,"close":13.71}
{"ticker":"EGLE","date":"2015-01-13","pret":-0.00504,"close":13.59}
{"ticker":"EGLE","date":"2015-01-14","pret":-0.0256,"close":12.95}
{"ticker":"EGLE","date":"2015-01-15","pret":-0.03237,"close":13.26}
{"ticker":"EGLE","date":"2015-01-16","pret":0.01895,"close":12.87}
{"ticker":"EGLE","date":"2015-01-20","pret":-0.03748,"close":12.9}
{"ticker":"EGLE","date":"2015-01-21","pret":-0.00312,"close":12.18}
{"ticker":"EGLE","date":"2015-01-22","pret":-0.04314,"close":11.98}
{"ticker":"EGLE","date":"2015-01-23","pret":-0.02563,"close":11.61}
{"ticker":"EGLE","date":"2015-01-26","pret":-0.03755,"close":10.9}
{"ticker":"EGLE","date":"2015-01-27","pret":-0.0545,"close":10.98}
{"ticker":"EGLE","date":"2015-01-28","pret":0.01458,"close":10.84}
{"ticker":"EGLE","date":"2015-01-29","pret":-0.05106,"close":10.7}
{"ticker":"EGLE","date":"2015-01-30","pret":0,"close":10.25}
{"ticker":"EGLE","date":"2015-02-02","pret":-0.02215,"close":9.62}
{"ticker":"EGLE","date":"2015-02-03","pret":-0.0377,"close":10.08}
{"ticker":"EGLE","date":"2015-02-04","pret":0.01406,"close":9.91}
{"ticker":"EGLE","date":"2015-02-05","pret":-0.004,"close":10.3}
{"ticker":"EGLE","date":"2015-02-06","pret":-0.00502,"close":9.86}
{"ticker":"EGLE","date":"2015-02-09","pret":0.00101,"close":9.99}
{"ticker":"EGLE","date":"2015-02-10","pret":0.03845,"close":9.8}
{"ticker":"EGLE","date":"2015-02-11","pret":-0.03544,"close":10}
{"ticker":"EGLE","date":"2015-02-12","pret":0.00798,"close":10}
{"ticker":"EGLE","date":"2015-02-13","pret":-0.00698,"close":9.98}
{"ticker":"EGLE","date":"2015-02-17","pret":0.001,"close":9.61}
{"ticker":"EGLE","date":"2015-02-18","pret":-0.04291,"close":9.55}
{"ticker":"EGLE","date":"2015-02-19","pret":0.00728,"close":9.95}
{"ticker":"EGLE","date":"2015-02-20","pret":0.03762,"close":9.97}
{"ticker":"EGLE","date":"2015-02-23","pret":-0.002,"close":9.94}
{"ticker":"EGLE","date":"2015-02-24","pret":0.003,"close":9.99}
{"ticker":"EGLE","date":"2015-02-25","pret":-0.00901,"close":9.85}
{"ticker":"EGLE","date":"2015-02-26","pret":-0.01113,"close":11.19}
{"ticker":"EGLE","date":"2015-02-27","pret":0.126,"close":11}
{"ticker":"EGLE","date":"2015-03-02","pret":-0.0181,"close":10.93}
{"ticker":"EGLE","date":"2015-03-03","pret":-0.00917,"close":10.04}
{"ticker":"EGLE","date":"2015-03-04","pret":-0.09163,"close":9.82}
{"ticker":"EGLE","date":"2015-03-05","pret":0,"close":9.99}
{"ticker":"EGLE","date":"2015-03-06","pret":-0.00811,"close":9.91}
{"ticker":"EGLE","date":"2015-03-09","pret":-0.00204,"close":10}
{"ticker":"EGLE","date":"2015-03-10","pret":0.00813,"close":9.59}
{"ticker":"EGLE","date":"2015-03-11","pret":-0.0112,"close":9.94}
{"ticker":"EGLE","date":"2015-03-12","pret":0.01221,"close":10}
{"ticker":"EGLE","date":"2015-03-13","pret":-0.00507,"close":9.37}
{"ticker":"EGLE","date":"2015-03-16","pret":-0.04362,"close":9.57}
{"ticker":"EGLE","date":"2015-03-17","pret":0.00951,"close":9.49}
{"ticker":"EGLE","date":"2015-03-18","pret":0.0115,"close":9.19}
{"ticker":"EGLE","date":"2015-03-19","pret":-0.0403,"close":9.14}
{"ticker":"EGLE","date":"2015-03-20","pret":-0.01088,"close":9.39}
{"ticker":"EGLE","date":"2015-03-23","pret":0.02592,"close":9.24}
{"ticker":"EGLE","date":"2015-03-24","pret":-0.01288,"close":9.16}
{"ticker":"EGLE","date":"2015-03-25","pret":0.00753,"close":8.7}
{"ticker":"EGLE","date":"2015-03-26","pret":-0.07221,"close":8.04}
{"ticker":"EGLE","date":"2015-03-27","pret":-0.06792,"close":8.02}
{"ticker":"EGLE","date":"2015-03-30","pret":-0.00991,"close":7.6}
{"ticker":"EGLE","date":"2015-03-31","pret":-0.06828,"close":7.39}
{"ticker":"EGLE","date":"2015-04-01","pret":-0.00803,"close":7.91}
{"ticker":"EGLE","date":"2015-04-02","pret":0.05619,"close":8.72}
{"ticker":"EGLE","date":"2015-04-06","pret":0.12074,"close":8.45}
{"ticker":"EGLE","date":"2015-04-07","pret":-0.05438,"close":8.45}
{"ticker":"EGLE","date":"2015-04-08","pret":0.00238,"close":8.24}
{"ticker":"EGLE","date":"2015-04-09","pret":-0.00714,"close":8.43}
{"ticker":"EGLE","date":"2015-04-10","pret":0.02711,"close":8.19}
{"ticker":"EGLE","date":"2015-04-13","pret":-0.04519,"close":8.14}
{"ticker":"EGLE","date":"2015-04-14","pret":-0.00733,"close":8.5}
{"ticker":"EGLE","date":"2015-04-15","pret":0.04317,"close":8.49}
{"ticker":"EGLE","date":"2015-04-16","pret":-0.00117,"close":8.5}
{"ticker":"EGLE","date":"2015-04-17","pret":-0.00708,"close":8.49}
{"ticker":"EGLE","date":"2015-04-20","pret":0.0059,"close":8.49}
{"ticker":"EGLE","date":"2015-04-21","pret":0,"close":8.5}
{"ticker":"EGLE","date":"2015-04-22","pret":-0.00354,"close":8.55}
{"ticker":"EGLE","date":"2015-04-23","pret":-0.00118,"close":8.69}
{"ticker":"EGLE","date":"2015-04-24","pret":0.02337,"close":8.5}
{"ticker":"EGLE","date":"2015-04-27","pret":-0.021,"close":8.61}
{"ticker":"EGLE","date":"2015-04-28","pret":0.01405,"close":8.72}
{"ticker":"EGLE","date":"2015-04-29","pret":0.01386,"close":8.71}
{"ticker":"EGLE","date":"2015-04-30","pret":-0.01038,"close":8.38}
{"ticker":"EGLE","date":"2015-05-01","pret":-0.0282,"close":8.54}
{"ticker":"EGLE","date":"2015-05-04","pret":0.00476,"close":9.01}
{"ticker":"EGLE","date":"2015-05-05","pret":0.06097,"close":9.13}
{"ticker":"EGLE","date":"2015-05-06","pret":0.02317,"close":9.22}
{"ticker":"EGLE","date":"2015-05-07","pret":0.00327,"close":9.47}
{"ticker":"EGLE","date":"2015-05-08","pret":0.02681,"close":9.5}
{"ticker":"EGLE","date":"2015-05-11","pret":0.00528,"close":9.5}
{"ticker":"EGLE","date":"2015-05-12","pret":-0.00528,"close":9.84}
{"ticker":"EGLE","date":"2015-05-13","pret":0.04753,"close":9.89}
{"ticker":"EGLE","date":"2015-05-14","pret":0.01701,"close":10}
{"ticker":"EGLE","date":"2015-05-15","pret":-0.00897,"close":10}
{"ticker":"EGLE","date":"2015-05-18","pret":-0.00804,"close":10.12}
{"ticker":"EGLE","date":"2015-05-19","pret":0.02294,"close":10.4}
{"ticker":"EGLE","date":"2015-05-20","pret":0.02532,"close":10.47}
{"ticker":"EGLE","date":"2015-05-21","pret":0.01147,"close":10.57}
{"ticker":"EGLE","date":"2015-05-22","pret":0.00946,"close":10.41}
{"ticker":"EGLE","date":"2015-05-26","pret":-0.01518,"close":10.2}
{"ticker":"EGLE","date":"2015-05-27","pret":-0.02321,"close":10.05}
{"ticker":"EGLE","date":"2015-05-28","pret":-0.02076,"close":9.82}
{"ticker":"EGLE","date":"2015-05-29","pret":-0.046,"close":9.05}
{"ticker":"EGLE","date":"2015-06-01","pret":-0.04602,"close":8.87}
{"ticker":"EGLE","date":"2015-06-02","pret":-0.02551,"close":8.95}
{"ticker":"EGLE","date":"2015-06-03","pret":0.01339,"close":8.94}
{"ticker":"EGLE","date":"2015-06-04","pret":-0.00779,"close":8.69}
{"ticker":"EGLE","date":"2015-06-05","pret":-0.03063,"close":8.88}
{"ticker":"EGLE","date":"2015-06-08","pret":0.0194,"close":8.51}
{"ticker":"EGLE","date":"2015-06-09","pret":-0.03918,"close":9.1}
{"ticker":"EGLE","date":"2015-06-10","pret":0.06923,"close":8.82}
{"ticker":"EGLE","date":"2015-06-11","pret":-0.02892,"close":9}
{"ticker":"EGLE","date":"2015-06-12","pret":0.0179,"close":8.98}
{"ticker":"EGLE","date":"2015-06-15","pret":-0.01339,"close":8.32}
{"ticker":"EGLE","date":"2015-06-16","pret":-0.07948,"close":8.24}
{"ticker":"EGLE","date":"2015-06-17","pret":0.00122,"close":7.79}
{"ticker":"EGLE","date":"2015-06-18","pret":-0.0511,"close":7.43}
{"ticker":"EGLE","date":"2015-06-19","pret":-0.03117,"close":7.22}
{"ticker":"EGLE","date":"2015-06-22","pret":-0.01999,"close":6.69}
{"ticker":"EGLE","date":"2015-06-23","pret":-0.10044,"close":6.95}
{"ticker":"EGLE","date":"2015-06-24","pret":0.02788,"close":7.05}
{"ticker":"EGLE","date":"2015-06-25","pret":0.01437,"close":7.19}
{"ticker":"EGLE","date":"2015-06-26","pret":0.02117,"close":7.21}
{"ticker":"EGLE","date":"2015-06-29","pret":0.00418,"close":6.97}
{"ticker":"EGLE","date":"2015-06-30","pret":-0.02535,"close":6.97}
{"ticker":"EGLE","date":"2015-07-01","pret":0,"close":7.19}
{"ticker":"EGLE","date":"2015-07-02","pret":0.04054,"close":7.38}
{"ticker":"EGLE","date":"2015-07-06","pret":0.00546,"close":7.6}
{"ticker":"EGLE","date":"2015-07-07","pret":0.03085,"close":7.52}
{"ticker":"EGLE","date":"2015-07-08","pret":0.00132,"close":7.6}
{"ticker":"EGLE","date":"2015-07-09","pret":0.01311,"close":7.57}
{"ticker":"EGLE","date":"2015-07-10","pret":-0.00522,"close":8.03}
{"ticker":"EGLE","date":"2015-07-13","pret":0.05847,"close":8.19}
{"ticker":"EGLE","date":"2015-07-14","pret":0.01105,"close":8.23}
{"ticker":"EGLE","date":"2015-07-15","pret":0,"close":8.11}
{"ticker":"EGLE","date":"2015-07-16","pret":-0.00367,"close":8.35}
{"ticker":"EGLE","date":"2015-07-17","pret":0.0266,"close":8.71}
{"ticker":"EGLE","date":"2015-07-20","pret":0.04435,"close":8.54}
{"ticker":"EGLE","date":"2015-07-21","pret":-0.03013,"close":8.97}
{"ticker":"EGLE","date":"2015-07-22","pret":0.05382,"close":8.38}
{"ticker":"EGLE","date":"2015-07-23","pret":-0.06328,"close":8.19}
{"ticker":"EGLE","date":"2015-07-24","pret":-0.03382,"close":8.19}
{"ticker":"EGLE","date":"2015-07-27","pret":-0.00864,"close":8.07}
{"ticker":"EGLE","date":"2015-07-28","pret":0.00741,"close":8.55}
{"ticker":"EGLE","date":"2015-07-29","pret":0.06315,"close":8.42}
{"ticker":"EGLE","date":"2015-07-30","pret":-0.02692,"close":7.97}
{"ticker":"EGLE","date":"2015-07-31","pret":-0.05111,"close":8.64}
{"ticker":"EGLE","date":"2015-08-03","pret":0.0582,"close":8.4}
{"ticker":"EGLE","date":"2015-08-04","pret":-0.01304,"close":8.67}
{"ticker":"EGLE","date":"2015-08-05","pret":0.00357,"close":8.96}
{"ticker":"EGLE","date":"2015-08-06","pret":0.06891,"close":8.72}
{"ticker":"EGLE","date":"2015-08-07","pret":-0.03962,"close":8.63}
{"ticker":"EGLE","date":"2015-08-10","pret":-0.05458,"close":8.94}
{"ticker":"EGLE","date":"2015-08-11","pret":0.07515,"close":8.69}
{"ticker":"EGLE","date":"2015-08-12","pret":-0.02752,"close":8.08}
{"ticker":"EGLE","date":"2015-08-13","pret":-0.06113,"close":7.57}
{"ticker":"EGLE","date":"2015-08-14","pret":-0.06248,"close":8}
{"ticker":"EGLE","date":"2015-08-17","pret":0.04502,"close":7.54}
{"ticker":"EGLE","date":"2015-08-18","pret":-0.05694,"close":7.12}
{"ticker":"EGLE","date":"2015-08-19","pret":-0.06179,"close":6.94}
{"ticker":"EGLE","date":"2015-08-20","pret":-0.02003,"close":6.36}
{"ticker":"EGLE","date":"2015-08-21","pret":-0.13106,"close":6}
{"ticker":"EGLE","date":"2015-08-24","pret":-0.0559,"close":5.87}
{"ticker":"EGLE","date":"2015-08-25","pret":0.04929,"close":6.19}
{"ticker":"EGLE","date":"2015-08-26","pret":0.04221,"close":6.46}
{"ticker":"EGLE","date":"2015-08-27","pret":0.02976,"close":6.69}
{"ticker":"EGLE","date":"2015-08-28","pret":0.02288,"close":6.51}
{"ticker":"EGLE","date":"2015-08-31","pret":-0.02908,"close":7.14}
{"ticker":"EGLE","date":"2015-09-01","pret":0.08052,"close":6.87}
{"ticker":"EGLE","date":"2015-09-02","pret":-0.00719,"close":6.98}
{"ticker":"EGLE","date":"2015-09-03","pret":0.00288,"close":6.5}
{"ticker":"EGLE","date":"2015-09-04","pret":-0.08244,"close":6.45}
{"ticker":"EGLE","date":"2015-09-08","pret":0.02317,"close":6.67}
{"ticker":"EGLE","date":"2015-09-09","pret":0.03451,"close":6.79}
{"ticker":"EGLE","date":"2015-09-10","pret":0.00295,"close":6.66}
{"ticker":"EGLE","date":"2015-09-11","pret":-0.02985,"close":6.66}
{"ticker":"EGLE","date":"2015-09-14","pret":0.00755,"close":7.08}
{"ticker":"EGLE","date":"2015-09-15","pret":0.05983,"close":7.27}
{"ticker":"EGLE","date":"2015-09-16","pret":0.0348,"close":7.56}
{"ticker":"EGLE","date":"2015-09-17","pret":0.02832,"close":7.68}
{"ticker":"EGLE","date":"2015-09-18","pret":0.00266,"close":7.46}
{"ticker":"EGLE","date":"2015-09-21","pret":-0.00799,"close":7.11}
{"ticker":"EGLE","date":"2015-09-22","pret":-0.06205,"close":6.93}
{"ticker":"EGLE","date":"2015-09-23","pret":-0.01144,"close":6.72}
{"ticker":"EGLE","date":"2015-09-24","pret":-0.03813,"close":6.65}
{"ticker":"EGLE","date":"2015-09-25","pret":0.00745,"close":6.45}
{"ticker":"EGLE","date":"2015-09-28","pret":-0.04398,"close":6}
{"ticker":"EGLE","date":"2015-09-29","pret":-0.07733,"close":5.87}
{"ticker":"EGLE","date":"2015-09-30","pret":0.00501,"close":5.93}
{"ticker":"EGLE","date":"2015-10-01","pret":-0.0185,"close":5.8}
{"ticker":"EGLE","date":"2015-10-02","pret":-0.02232,"close":5.71}
{"ticker":"EGLE","date":"2015-10-05","pret":-0.00174,"close":6}
{"ticker":"EGLE","date":"2015-10-06","pret":0.04256,"close":5.96}
{"ticker":"EGLE","date":"2015-10-07","pret":-0.00334,"close":5.98}
{"ticker":"EGLE","date":"2015-10-08","pret":-0.00503,"close":6}
{"ticker":"EGLE","date":"2015-10-09","pret":0.01501,"close":6.03}
{"ticker":"EGLE","date":"2015-10-12","pret":-0.00166,"close":5.91}
{"ticker":"EGLE","date":"2015-10-13","pret":-0.03202,"close":5.67}
{"ticker":"EGLE","date":"2015-10-14","pret":-0.02954,"close":5.75}
{"ticker":"EGLE","date":"2015-10-15","pret":0.01575,"close":6.09}
{"ticker":"EGLE","date":"2015-10-16","pret":0.06062,"close":6.1}
{"ticker":"EGLE","date":"2015-10-19","pret":-0.01482,"close":6}
{"ticker":"EGLE","date":"2015-10-20","pret":0,"close":5.93}
{"ticker":"EGLE","date":"2015-10-21","pret":-0.00833,"close":5.93}
{"ticker":"EGLE","date":"2015-10-22","pret":0,"close":6.05}
{"ticker":"EGLE","date":"2015-10-23","pret":0.02803,"close":6.22}
{"ticker":"EGLE","date":"2015-10-26","pret":-0.0415,"close":6.04}
{"ticker":"EGLE","date":"2015-10-27","pret":0.0218,"close":5.79}
{"ticker":"EGLE","date":"2015-10-28","pret":-0.03889,"close":6.17}
{"ticker":"EGLE","date":"2015-10-29","pret":0.05207,"close":6.09}
{"ticker":"EGLE","date":"2015-10-30","pret":0.0049,"close":6.1}
{"ticker":"EGLE","date":"2015-11-02","pret":-0.0049,"close":6.17}
{"ticker":"EGLE","date":"2015-11-03","pret":-0.00164,"close":5.86}
{"ticker":"EGLE","date":"2015-11-04","pret":-0.04014,"close":5.99}
{"ticker":"EGLE","date":"2015-11-05","pret":0.0186,"close":5.91}
{"ticker":"EGLE","date":"2015-11-06","pret":-0.01689,"close":6.02}
{"ticker":"EGLE","date":"2015-11-09","pret":0.0219,"close":5.53}
{"ticker":"EGLE","date":"2015-11-10","pret":-0.08883,"close":5.38}
{"ticker":"EGLE","date":"2015-11-11","pret":-0.07959,"close":4.75}
{"ticker":"EGLE","date":"2015-11-12","pret":-0.08218,"close":4.36}
{"ticker":"EGLE","date":"2015-11-13","pret":-0.08022,"close":3.92}
{"ticker":"EGLE","date":"2015-11-16","pret":-0.08722,"close":3.75}
{"ticker":"EGLE","date":"2015-11-17","pret":-0.05196,"close":3.24}
{"ticker":"EGLE","date":"2015-11-18","pret":-0.14927,"close":3.01}
{"ticker":"EGLE","date":"2015-11-19","pret":-0.10777,"close":2.94}
{"ticker":"EGLE","date":"2015-11-20","pret":0.02721,"close":2.66}
{"ticker":"EGLE","date":"2015-11-23","pret":-0.12114,"close":2.84}
{"ticker":"EGLE","date":"2015-11-24","pret":0.06241,"close":2.8}
{"ticker":"EGLE","date":"2015-11-25","pret":-0.00714,"close":2.84}
{"ticker":"EGLE","date":"2015-11-26"}
{"ticker":"EGLE","date":"2015-11-27","pret":0.01424,"close":2.98}
{"ticker":"EGLE","date":"2015-11-30","pret":0.055,"close":3.03}
{"ticker":"EGLE","date":"2015-12-01","pret":0.01658,"close":3.02}
{"ticker":"EGLE","date":"2015-12-02","pret":-0.0066,"close":3}
{"ticker":"EGLE","date":"2015-12-03","pret":0.01316,"close":3.14}
{"ticker":"EGLE","date":"2015-12-04","pret":0.01621,"close":3.15}
{"ticker":"EGLE","date":"2015-12-07","pret":0.03165,"close":2.99}
{"ticker":"EGLE","date":"2015-12-08","pret":-0.08786,"close":3.1}
{"ticker":"EGLE","date":"2015-12-09","pret":0.04652,"close":3.16}
{"ticker":"EGLE","date":"2015-12-10","pret":0.03822,"close":3.24}
{"ticker":"EGLE","date":"2015-12-11","pret":-0.03175,"close":3.1}
{"ticker":"EGLE","date":"2015-12-14","pret":0,"close":3.01}
{"ticker":"EGLE","date":"2015-12-15","pret":-0.02946,"close":3.05}
{"ticker":"EGLE","date":"2015-12-16","pret":0.0132,"close":3.34}
{"ticker":"EGLE","date":"2015-12-17"}
{"ticker":"EGLE","date":"2015-12-18","pret":0.08783,"close":3.33}
{"ticker":"EGLE","date":"2015-12-21","pret":0.01194,"close":3.2}
{"ticker":"EGLE","date":"2015-12-22","pret":-0.05176,"close":3.25}
{"ticker":"EGLE","date":"2015-12-23","pret":0.01858,"close":3.3}
{"ticker":"EGLE","date":"2015-12-24","pret":0.0122,"close":3.3}
{"ticker":"EGLE","date":"2015-12-28","pret":0.01504,"close":3.38}
{"ticker":"EGLE","date":"2015-12-29","pret":0.0438,"close":3.45}
{"ticker":"EGLE","date":"2015-12-30","pret":-0.01149,"close":3.46}
{"ticker":"EGLE","date":"2015-12-31","pret":0.00863,"close":3.52}
{"ticker":"EGLE","date":"2016-01-04","pret":0,"close":3.25}
{"ticker":"EGLE","date":"2016-01-05","pret":-0.07742,"close":3.17}
{"ticker":"EGN","date":"2015-01-02","pret":-0.00175,"close":63.24}
{"ticker":"EGN","date":"2015-01-05","pret":-0.01653,"close":59.47}
{"ticker":"EGN","date":"2015-01-06","pret":-0.04112,"close":59.12}
{"ticker":"EGN","date":"2015-01-07","pret":0.01406,"close":59.05}
{"ticker":"EGN","date":"2015-01-08","pret":-0.00316,"close":61.11}
{"ticker":"EGN","date":"2015-01-09","pret":0.02405,"close":62.08}
{"ticker":"EGN","date":"2015-01-12","pret":-0.00752,"close":59.8}
{"ticker":"EGN","date":"2015-01-13","pret":-0.01721,"close":60.17}
{"ticker":"EGN","date":"2015-01-14","pret":-0.00552,"close":61.98}
{"ticker":"EGN","date":"2015-01-15","pret":0.05802,"close":60.79}
{"ticker":"EGN","date":"2015-01-16","pret":-0.0348,"close":64.78}
{"ticker":"EGN","date":"2015-01-20","pret":0.04284,"close":64.43}
{"ticker":"EGN","date":"2015-01-21","pret":0.02436,"close":65.7}
{"ticker":"EGN","date":"2015-01-22","pret":0.01037,"close":64.52}
{"ticker":"EGN","date":"2015-01-23","pret":-0.02644,"close":63.31}
{"ticker":"EGN","date":"2015-01-26","pret":-0.02125,"close":64.04}
{"ticker":"EGN","date":"2015-01-27","pret":0.01359,"close":65.24}
{"ticker":"EGN","date":"2015-01-28","pret":0.01789,"close":61.75}
{"ticker":"EGN","date":"2015-01-29","pret":-0.04027,"close":62}
{"ticker":"EGN","date":"2015-01-30","pret":-0.01618,"close":63.42}
{"ticker":"EGN","date":"2015-02-02","pret":0.05953,"close":66.07}
{"ticker":"EGN","date":"2015-02-03","pret":0.02774,"close":66.2}
{"ticker":"EGN","date":"2015-02-04","pret":-0.02682,"close":65.97}
{"ticker":"EGN","date":"2015-02-05","pret":0.02876,"close":66.51}
{"ticker":"EGN","date":"2015-02-06","pret":0.00402,"close":65.69}
{"ticker":"EGN","date":"2015-02-09","pret":-0.01815,"close":65.5}
{"ticker":"EGN","date":"2015-02-10","pret":-0.00227,"close":65.39}
{"ticker":"EGN","date":"2015-02-11","pret":-0.03002,"close":65.51}
{"ticker":"EGN","date":"2015-02-12","pret":0.04283,"close":66.31}
{"ticker":"EGN","date":"2015-02-13","pret":0.04709,"close":69.9}
{"ticker":"EGN","date":"2015-02-17","pret":-0.00947,"close":70.54}
{"ticker":"EGN","date":"2015-02-18","pret":-0.00043,"close":68.94}
{"ticker":"EGN","date":"2015-02-19","pret":-0.0447,"close":68.96}
{"ticker":"EGN","date":"2015-02-20","pret":0.03542,"close":67.71}
{"ticker":"EGN","date":"2015-02-23","pret":-0.02926,"close":67.97}
{"ticker":"EGN","date":"2015-02-24","pret":0.02897,"close":68.31}
{"ticker":"EGN","date":"2015-02-25","pret":-0.0035,"close":68.45}
{"ticker":"EGN","date":"2015-02-26","pret":-0.0097,"close":65.25}
{"ticker":"EGN","date":"2015-02-27","pret":-0.0321,"close":64.64}
{"ticker":"EGN","date":"2015-03-02","pret":-0.01366,"close":64.33}
{"ticker":"EGN","date":"2015-03-03","pret":-0.00604,"close":65.2}
{"ticker":"EGN","date":"2015-03-04","pret":0.01619,"close":66.22}
{"ticker":"EGN","date":"2015-03-05","pret":0.00732,"close":65.54}
{"ticker":"EGN","date":"2015-03-06","pret":-0.01808,"close":65.4}
{"ticker":"EGN","date":"2015-03-09","pret":0.01015,"close":65.56}
{"ticker":"EGN","date":"2015-03-10","pret":-0.01247,"close":63.1}
{"ticker":"EGN","date":"2015-03-11","pret":-0.02241,"close":63.33}
{"ticker":"EGN","date":"2015-03-12","pret":0.0104,"close":61.77}
{"ticker":"EGN","date":"2015-03-13","pret":-0.04622,"close":61.73}
{"ticker":"EGN","date":"2015-03-16","pret":0.00573,"close":61.63}
{"ticker":"EGN","date":"2015-03-17","pret":0.00878,"close":61.38}
{"ticker":"EGN","date":"2015-03-18","pret":-0.01435,"close":62.99}
{"ticker":"EGN","date":"2015-03-19","pret":0.01548,"close":63.24}
{"ticker":"EGN","date":"2015-03-20","pret":0.03371,"close":63.84}
{"ticker":"EGN","date":"2015-03-23","pret":0.00031,"close":63.35}
{"ticker":"EGN","date":"2015-03-24","pret":-0.00235,"close":63.58}
{"ticker":"EGN","date":"2015-03-25","pret":0.00594,"close":64.64}
{"ticker":"EGN","date":"2015-03-26","pret":0.0391,"close":65.29}
{"ticker":"EGN","date":"2015-03-27","pret":-0.02948,"close":65.05}
{"ticker":"EGN","date":"2015-03-30","pret":0.01409,"close":66.23}
{"ticker":"EGN","date":"2015-03-31","pret":-0.00702,"close":66}
{"ticker":"EGN","date":"2015-04-01","pret":0.01881,"close":65.97}
{"ticker":"EGN","date":"2015-04-02","pret":-0.01454,"close":67.49}
{"ticker":"EGN","date":"2015-04-06","pret":0.03801,"close":68.87}
{"ticker":"EGN","date":"2015-04-07","pret":0.00906,"close":68.09}
{"ticker":"EGN","date":"2015-04-08","pret":-0.00087,"close":66.44}
{"ticker":"EGN","date":"2015-04-09","pret":-0.03392,"close":68.01}
{"ticker":"EGN","date":"2015-04-10","pret":0.03129,"close":67.51}
{"ticker":"EGN","date":"2015-04-13","pret":-0.00366,"close":66.77}
{"ticker":"EGN","date":"2015-04-14","pret":-0.01253,"close":67.49}
{"ticker":"EGN","date":"2015-04-15","pret":0.00754,"close":69.66}
{"ticker":"EGN","date":"2015-04-16","pret":0.02012,"close":69.46}
{"ticker":"EGN","date":"2015-04-17","pret":-0.0013,"close":69.37}
{"ticker":"EGN","date":"2015-04-20","pret":0.00461,"close":70.28}
{"ticker":"EGN","date":"2015-04-21","pret":0.01315,"close":68.88}
{"ticker":"EGN","date":"2015-04-22","pret":-0.01834,"close":70.82}
{"ticker":"EGN","date":"2015-04-23","pret":0.02992,"close":72.36}
{"ticker":"EGN","date":"2015-04-24","pret":0.01047,"close":70.84}
{"ticker":"EGN","date":"2015-04-27","pret":-0.01103,"close":70.21}
{"ticker":"EGN","date":"2015-04-28","pret":-0.01229,"close":70.76}
{"ticker":"EGN","date":"2015-04-29","pret":0.00454,"close":72.07}
{"ticker":"EGN","date":"2015-04-30","pret":0.02225,"close":71.17}
{"ticker":"EGN","date":"2015-05-01","pret":-0.01338,"close":70.84}
{"ticker":"EGN","date":"2015-05-04","pret":-0.00563,"close":71.49}
{"ticker":"EGN","date":"2015-05-05","pret":0.0179,"close":68.5}
{"ticker":"EGN","date":"2015-05-06","pret":-0.04087,"close":69.07}
{"ticker":"EGN","date":"2015-05-07","pret":-0.02647,"close":66.56}
{"ticker":"EGN","date":"2015-05-08","pret":-0.00312,"close":67.68}
{"ticker":"EGN","date":"2015-05-11","pret":0.00918,"close":67.9}
{"ticker":"EGN","date":"2015-05-12","pret":0.00338,"close":69.83}
{"ticker":"EGN","date":"2015-05-13","pret":0.0325,"close":69.16}
{"ticker":"EGN","date":"2015-05-14","pret":-0.01259,"close":69.51}
{"ticker":"EGN","date":"2015-05-15","pret":-0.00346,"close":70.27}
{"ticker":"EGN","date":"2015-05-18","pret":0.01234,"close":70.37}
{"ticker":"EGN","date":"2015-05-19","pret":-0.00888,"close":68.81}
{"ticker":"EGN","date":"2015-05-20","pret":-0.00809,"close":68.37}
{"ticker":"EGN","date":"2015-05-21","pret":-0.00291,"close":69.36}
{"ticker":"EGN","date":"2015-05-22","pret":-0.00029,"close":69.43}
{"ticker":"EGN","date":"2015-05-26","pret":-0.00175,"close":68.66}
{"ticker":"EGN","date":"2015-05-27","pret":-0.00029,"close":68.12}
{"ticker":"EGN","date":"2015-05-28","pret":-0.01041,"close":67.77}
{"ticker":"EGN","date":"2015-05-29","pret":0.00118,"close":69.2}
{"ticker":"EGN","date":"2015-06-01","pret":0.01823,"close":69.99}
{"ticker":"EGN","date":"2015-06-02","pret":0.01321,"close":70.41}
{"ticker":"EGN","date":"2015-06-03","pret":-0.00071,"close":69.49}
{"ticker":"EGN","date":"2015-06-04","pret":-0.0199,"close":68.06}
{"ticker":"EGN","date":"2015-06-05","pret":-0.01246,"close":71.5}
{"ticker":"EGN","date":"2015-06-08","pret":0.05046,"close":71.66}
{"ticker":"EGN","date":"2015-06-09","pret":0.01806,"close":73.03}
{"ticker":"EGN","date":"2015-06-10","pret":0.01869,"close":75.46}
{"ticker":"EGN","date":"2015-06-11","pret":0.02614,"close":75.41}
{"ticker":"EGN","date":"2015-06-12","pret":-0.01272,"close":74.47}
{"ticker":"EGN","date":"2015-06-15","pret":-0.0164,"close":73.96}
{"ticker":"EGN","date":"2015-06-16","pret":0.00122,"close":73.68}
{"ticker":"EGN","date":"2015-06-17","pret":-0.03401,"close":68.46}
{"ticker":"EGN","date":"2015-06-18","pret":-0.03245,"close":67.19}
{"ticker":"EGN","date":"2015-06-19","pret":-0.03714,"close":66.84}
{"ticker":"EGN","date":"2015-06-22","pret":0.01209,"close":68.62}
{"ticker":"EGN","date":"2015-06-23","pret":0.02099,"close":68.85}
{"ticker":"EGN","date":"2015-06-24","pret":0.00102,"close":68.32}
{"ticker":"EGN","date":"2015-06-25","pret":-0.00538,"close":68.43}
{"ticker":"EGN","date":"2015-06-26","pret":-0.00102,"close":68.25}
{"ticker":"EGN","date":"2015-06-29","pret":-0.02021,"close":67.02}
{"ticker":"EGN","date":"2015-06-30","pret":0.01082,"close":68.3}
{"ticker":"EGN","date":"2015-07-01","pret":0.00881,"close":66.5}
{"ticker":"EGN","date":"2015-07-02","pret":-0.02591,"close":65.49}
{"ticker":"EGN","date":"2015-07-06","pret":-0.03479,"close":63.12}
{"ticker":"EGN","date":"2015-07-07","pret":-0.02357,"close":63.01}
{"ticker":"EGN","date":"2015-07-08","pret":-0.01071,"close":61.41}
{"ticker":"EGN","date":"2015-07-09","pret":0.00561,"close":62.47}
{"ticker":"EGN","date":"2015-07-10","pret":0.0059,"close":61.72}
{"ticker":"EGN","date":"2015-07-13","pret":-0.02119,"close":62.22}
{"ticker":"EGN","date":"2015-07-14","pret":0.01017,"close":63.49}
{"ticker":"EGN","date":"2015-07-15","pret":0.0107,"close":60.02}
{"ticker":"EGN","date":"2015-07-16","pret":-0.04219,"close":60.7}
{"ticker":"EGN","date":"2015-07-17","pret":0.0043,"close":59.17}
{"ticker":"EGN","date":"2015-07-20","pret":-0.02727,"close":57.59}
{"ticker":"EGN","date":"2015-07-21","pret":-0.02143,"close":57.3}
{"ticker":"EGN","date":"2015-07-22","pret":-0.01537,"close":57.97}
{"ticker":"EGN","date":"2015-07-23","pret":0.02072,"close":58.03}
{"ticker":"EGN","date":"2015-07-24","pret":-0.00034,"close":56.19}
{"ticker":"EGN","date":"2015-07-27","pret":-0.05002,"close":55.2}
{"ticker":"EGN","date":"2015-07-28","pret":0.00253,"close":56.28}
{"ticker":"EGN","date":"2015-07-29","pret":0.0115,"close":57.16}
{"ticker":"EGN","date":"2015-07-30","pret":0.01894,"close":57}
{"ticker":"EGN","date":"2015-07-31","pret":0.00088,"close":55.2}
{"ticker":"EGN","date":"2015-08-03","pret":-0.04516,"close":54.18}
{"ticker":"EGN","date":"2015-08-04","pret":-0.00239,"close":53.96}
{"ticker":"EGN","date":"2015-08-05","pret":0.01695,"close":52.5}
{"ticker":"EGN","date":"2015-08-06","pret":-0.05994,"close":53.64}
{"ticker":"EGN","date":"2015-08-07","pret":-0.04252,"close":50.81}
{"ticker":"EGN","date":"2015-08-10","pret":0.02686,"close":53.58}
{"ticker":"EGN","date":"2015-08-11","pret":0.01336,"close":53.53}
{"ticker":"EGN","date":"2015-08-12","pret":0.02243,"close":55.11}
{"ticker":"EGN","date":"2015-08-13","pret":0.02561,"close":54.12}
{"ticker":"EGN","date":"2015-08-14","pret":-0.00958,"close":54.19}
{"ticker":"EGN","date":"2015-08-17","pret":-0.00557,"close":54.23}
{"ticker":"EGN","date":"2015-08-18","pret":0.00501,"close":53.19}
{"ticker":"EGN","date":"2015-08-19","pret":-0.01925,"close":51.53}
{"ticker":"EGN","date":"2015-08-20","pret":-0.03261,"close":50.04}
{"ticker":"EGN","date":"2015-08-21","pret":-0.03149,"close":49.13}
{"ticker":"EGN","date":"2015-08-24","pret":-0.07389,"close":45.82}
{"ticker":"EGN","date":"2015-08-25","pret":0.02418,"close":44.17}
{"ticker":"EGN","date":"2015-08-26","pret":-0.04211,"close":44.76}
{"ticker":"EGN","date":"2015-08-27","pret":0.0203,"close":48.19}
{"ticker":"EGN","date":"2015-08-28","pret":0.03879,"close":50.37}
{"ticker":"EGN","date":"2015-08-31","pret":0.02667,"close":52}
{"ticker":"EGN","date":"2015-09-01","pret":0.01944,"close":49.22}
{"ticker":"EGN","date":"2015-09-02","pret":-0.00498,"close":50.58}
{"ticker":"EGN","date":"2015-09-03","pret":0.01288,"close":51.17}
{"ticker":"EGN","date":"2015-09-04","pret":-0.0093,"close":50.13}
{"ticker":"EGN","date":"2015-09-08","pret":0.01343,"close":50.75}
{"ticker":"EGN","date":"2015-09-09","pret":0.00548,"close":49.31}
{"ticker":"EGN","date":"2015-09-10","pret":-0.03514,"close":49.25}
{"ticker":"EGN","date":"2015-09-11","pret":-0.0231,"close":49.28}
{"ticker":"EGN","date":"2015-09-14","pret":0.01519,"close":48.77}
{"ticker":"EGN","date":"2015-09-15","pret":-0.00245,"close":49.26}
{"ticker":"EGN","date":"2015-09-16","pret":0.015,"close":53.46}
{"ticker":"EGN","date":"2015-09-17","pret":0.0729,"close":52.42}
{"ticker":"EGN","date":"2015-09-18","pret":-0.03695,"close":51.01}
{"ticker":"EGN","date":"2015-09-21","pret":-0.00155,"close":51.31}
{"ticker":"EGN","date":"2015-09-22","pret":-0.02022,"close":49.94}
{"ticker":"EGN","date":"2015-09-23","pret":-0.00716,"close":49.33}
{"ticker":"EGN","date":"2015-09-24","pret":-0.01956,"close":50.11}
{"ticker":"EGN","date":"2015-09-25","pret":0.02752,"close":50.03}
{"ticker":"EGN","date":"2015-09-28","pret":-0.01799,"close":48.87}
{"ticker":"EGN","date":"2015-09-29","pret":-0.00831,"close":50.03}
{"ticker":"EGN","date":"2015-09-30","pret":0.02848,"close":49.86}
{"ticker":"EGN","date":"2015-10-01","pret":0.00414,"close":50.76}
{"ticker":"EGN","date":"2015-10-02","pret":-0.0093,"close":53.66}
{"ticker":"EGN","date":"2015-10-05","pret":0.07925,"close":55.41}
{"ticker":"EGN","date":"2015-10-06","pret":0.02215,"close":56.22}
{"ticker":"EGN","date":"2015-10-07","pret":0.02937,"close":57.54}
{"ticker":"EGN","date":"2015-10-08","pret":-0.00035,"close":60.52}
{"ticker":"EGN","date":"2015-10-09","pret":0.06008,"close":59.1}
{"ticker":"EGN","date":"2015-10-12","pret":-0.02883,"close":58.53}
{"ticker":"EGN","date":"2015-10-13","pret":-0.02188,"close":57.92}
{"ticker":"EGN","date":"2015-10-14","pret":-0.00017,"close":59.22}
{"ticker":"EGN","date":"2015-10-15","pret":0.01951,"close":60.63}
{"ticker":"EGN","date":"2015-10-16","pret":0.02544,"close":60.93}
{"ticker":"EGN","date":"2015-10-19","pret":-0.0093,"close":58.71}
{"ticker":"EGN","date":"2015-10-20","pret":-0.02175,"close":59.02}
{"ticker":"EGN","date":"2015-10-21","pret":0.00102,"close":57.62}
{"ticker":"EGN","date":"2015-10-22","pret":-0.01665,"close":57.75}
{"ticker":"EGN","date":"2015-10-23","pret":-0.00678,"close":57.5}
{"ticker":"EGN","date":"2015-10-26","pret":-0.00017,"close":57.17}
{"ticker":"EGN","date":"2015-10-27","pret":-0.02453,"close":56.6}
{"ticker":"EGN","date":"2015-10-28","pret":0.01894,"close":58.72}
{"ticker":"EGN","date":"2015-10-29","pret":0.02305,"close":58.6}
{"ticker":"EGN","date":"2015-10-30","pret":0.00444,"close":58.15}
{"ticker":"EGN","date":"2015-11-02","pret":-0.01911,"close":59.12}
{"ticker":"EGN","date":"2015-11-03","pret":0.03988,"close":60.72}
{"ticker":"EGN","date":"2015-11-04","pret":0.0164,"close":60.04}
{"ticker":"EGN","date":"2015-11-05","pret":-0.01992,"close":59.76}
{"ticker":"EGN","date":"2015-11-06","pret":-0.0118,"close":57.15}
{"ticker":"EGN","date":"2015-11-09","pret":-0.02717,"close":59.12}
{"ticker":"EGN","date":"2015-11-10","pret":0.02309,"close":61.08}
{"ticker":"EGN","date":"2015-11-11","pret":0.03843,"close":58.71}
{"ticker":"EGN","date":"2015-11-12","pret":-0.05717,"close":56.65}
{"ticker":"EGN","date":"2015-11-13","pret":-0.01698,"close":57.5}
{"ticker":"EGN","date":"2015-11-16","pret":0.01715,"close":59.26}
{"ticker":"EGN","date":"2015-11-17","pret":0.02027,"close":58.31}
{"ticker":"EGN","date":"2015-11-18","pret":0.00475,"close":59.29}
{"ticker":"EGN","date":"2015-11-19","pret":-0.00407,"close":57.39}
{"ticker":"EGN","date":"2015-11-20","pret":-0.02512,"close":56.44}
{"ticker":"EGN","date":"2015-11-23","pret":-0.01687,"close":57.67}
{"ticker":"EGN","date":"2015-11-24","pret":0.03071,"close":61.57}
{"ticker":"EGN","date":"2015-11-25","pret":0.04289,"close":61.15}
{"ticker":"EGN","date":"2015-11-26"}
{"ticker":"EGN","date":"2015-11-27","pret":0.00148,"close":59.82}
{"ticker":"EGN","date":"2015-11-30","pret":-0.00958,"close":59.29}
{"ticker":"EGN","date":"2015-12-01","pret":-0.01152,"close":59.6}
{"ticker":"EGN","date":"2015-12-02","pret":-0.00809,"close":56.4}
{"ticker":"EGN","date":"2015-12-03","pret":-0.0292,"close":56.17}
{"ticker":"EGN","date":"2015-12-04","pret":-0.03873,"close":55.41}
{"ticker":"EGN","date":"2015-12-07","pret":-0.02235,"close":50.98}
{"ticker":"EGN","date":"2015-12-08","pret":-0.08281,"close":50.98}
{"ticker":"EGN","date":"2015-12-09","pret":0.02622,"close":51.05}
{"ticker":"EGN","date":"2015-12-10","pret":-0.00688,"close":51.76}
{"ticker":"EGN","date":"2015-12-11","pret":0.00256,"close":48.7}
{"ticker":"EGN","date":"2015-12-14","pret":-0.05027,"close":48.5}
{"ticker":"EGN","date":"2015-12-15","pret":0.01418,"close":49.86}
{"ticker":"EGN","date":"2015-12-16","pret":0.0174,"close":46.7}
{"ticker":"EGN","date":"2015-12-17"}
{"ticker":"EGN","date":"2015-12-18","pret":-0.10436,"close":44}
{"ticker":"EGN","date":"2015-12-21","pret":-0.01797,"close":41.71}
{"ticker":"EGN","date":"2015-12-22","pret":-0.07605,"close":42.23}
{"ticker":"EGN","date":"2015-12-23","pret":0.05612,"close":45.43}
{"ticker":"EGN","date":"2015-12-24","pret":0.0472,"close":44.93}
{"ticker":"EGN","date":"2015-12-28","pret":-0.03502,"close":42.46}
{"ticker":"EGN","date":"2015-12-29","pret":-0.01288,"close":42.44}
{"ticker":"EGN","date":"2015-12-30","pret":-0.04279,"close":40.45}
{"ticker":"EGN","date":"2015-12-31","pret":-0.02618,"close":40.99}
{"ticker":"EGN","date":"2016-01-04","pret":0.01085,"close":41.02}
{"ticker":"EGN","date":"2016-01-05","pret":0.00074,"close":41.22}
{"ticker":"EGOV","date":"2015-01-02","pret":0.01788,"close":17.61}
{"ticker":"EGOV","date":"2015-01-05","pret":-0.02922,"close":17.47}
{"ticker":"EGOV","date":"2015-01-06","pret":-0.00228,"close":17.11}
{"ticker":"EGOV","date":"2015-01-07","pret":-0.01613,"close":17.17}
{"ticker":"EGOV","date":"2015-01-08","pret":0.00982,"close":17.54}
{"ticker":"EGOV","date":"2015-01-09","pret":0.00573,"close":17.08}
{"ticker":"EGOV","date":"2015-01-12","pret":-0.02314,"close":17.03}
{"ticker":"EGOV","date":"2015-01-13","pret":0.00874,"close":16.82}
{"ticker":"EGOV","date":"2015-01-14","pret":-0.03542,"close":16.7}
{"ticker":"EGOV","date":"2015-01-15","pret":0.00838,"close":15.82}
{"ticker":"EGOV","date":"2015-01-16","pret":-0.06271,"close":15.77}
{"ticker":"EGOV","date":"2015-01-20","pret":0.00254,"close":15.98}
{"ticker":"EGOV","date":"2015-01-21","pret":0.00694,"close":15.91}
{"ticker":"EGOV","date":"2015-01-22","pret":0.00938,"close":16.06}
{"ticker":"EGOV","date":"2015-01-23","pret":0.03488,"close":17.26}
{"ticker":"EGOV","date":"2015-01-26","pret":0.0337,"close":17.12}
{"ticker":"EGOV","date":"2015-01-27","pret":-0.01346,"close":16.97}
{"ticker":"EGOV","date":"2015-01-28","pret":0.00822,"close":16.79}
{"ticker":"EGOV","date":"2015-01-29","pret":-0.01828,"close":16.94}
{"ticker":"EGOV","date":"2015-01-30","pret":-0.00179,"close":16.42}
{"ticker":"EGOV","date":"2015-02-02","pret":-0.01502,"close":16.72}
{"ticker":"EGOV","date":"2015-02-03","pret":0.01144,"close":17.36}
{"ticker":"EGOV","date":"2015-02-04","pret":0.0318,"close":17.47}
{"ticker":"EGOV","date":"2015-02-05","pret":0.02009,"close":17.8}
{"ticker":"EGOV","date":"2015-02-06","pret":-0.03527,"close":15.73}
{"ticker":"EGOV","date":"2015-02-09","pret":-0.08535,"close":15.41}
{"ticker":"EGOV","date":"2015-02-10","pret":-0.00385,"close":15.73}
{"ticker":"EGOV","date":"2015-02-11","pret":0.01088,"close":15.61}
{"ticker":"EGOV","date":"2015-02-12","pret":-0.00255,"close":15.9}
{"ticker":"EGOV","date":"2015-02-13","pret":0.01268,"close":16.2}
{"ticker":"EGOV","date":"2015-02-17","pret":0.02428,"close":16.23}
{"ticker":"EGOV","date":"2015-02-18","pret":-0.00555,"close":16.32}
{"ticker":"EGOV","date":"2015-02-19","pret":0.00862,"close":16.59}
{"ticker":"EGOV","date":"2015-02-20","pret":0.01823,"close":17.05}
{"ticker":"EGOV","date":"2015-02-23","pret":0.02614,"close":17.11}
{"ticker":"EGOV","date":"2015-02-24","pret":0.00117,"close":17.45}
{"ticker":"EGOV","date":"2015-02-25","pret":0.0203,"close":17.46}
{"ticker":"EGOV","date":"2015-02-26","pret":0.00344,"close":17.91}
{"ticker":"EGOV","date":"2015-02-27","pret":0.02542,"close":17.5}
{"ticker":"EGOV","date":"2015-03-02","pret":-0.02142,"close":17.68}
{"ticker":"EGOV","date":"2015-03-03","pret":0.00455,"close":17.62}
{"ticker":"EGOV","date":"2015-03-04","pret":-0.00626,"close":17.57}
{"ticker":"EGOV","date":"2015-03-05","pret":0,"close":17.66}
{"ticker":"EGOV","date":"2015-03-06","pret":-0.00171,"close":17.34}
{"ticker":"EGOV","date":"2015-03-09","pret":-0.00688,"close":17.49}
{"ticker":"EGOV","date":"2015-03-10","pret":-0.00173,"close":17.03}
{"ticker":"EGOV","date":"2015-03-11","pret":-0.01628,"close":17.3}
{"ticker":"EGOV","date":"2015-03-12","pret":0.02203,"close":17.34}
{"ticker":"EGOV","date":"2015-03-13","pret":-0.00633,"close":17.17}
{"ticker":"EGOV","date":"2015-03-16","pret":-0.00463,"close":17.21}
{"ticker":"EGOV","date":"2015-03-17","pret":-0.0064,"close":17.33}
{"ticker":"EGOV","date":"2015-03-18","pret":0.00233,"close":17.53}
{"ticker":"EGOV","date":"2015-03-19","pret":0.01617,"close":17.55}
{"ticker":"EGOV","date":"2015-03-20","pret":0.01196,"close":17.39}
{"ticker":"EGOV","date":"2015-03-23","pret":-0.01597,"close":17.61}
{"ticker":"EGOV","date":"2015-03-24","pret":0.01144,"close":17.8}
{"ticker":"EGOV","date":"2015-03-25","pret":0.01411,"close":17.4}
{"ticker":"EGOV","date":"2015-03-26","pret":-0.02555,"close":17.43}
{"ticker":"EGOV","date":"2015-03-27","pret":0,"close":17.58}
{"ticker":"EGOV","date":"2015-03-30","pret":0.01484,"close":17.82}
{"ticker":"EGOV","date":"2015-03-31","pret":0.0017,"close":17.67}
{"ticker":"EGOV","date":"2015-04-01","pret":-0.00795,"close":17.48}
{"ticker":"EGOV","date":"2015-04-02","pret":-0.00343,"close":17.47}
{"ticker":"EGOV","date":"2015-04-06","pret":-0.01324,"close":17.47}
{"ticker":"EGOV","date":"2015-04-07","pret":0.00923,"close":17.26}
{"ticker":"EGOV","date":"2015-04-08","pret":-0.00923,"close":17.44}
{"ticker":"EGOV","date":"2015-04-09","pret":0.01267,"close":17.35}
{"ticker":"EGOV","date":"2015-04-10","pret":0.00114,"close":17.4}
{"ticker":"EGOV","date":"2015-04-13","pret":-0.00229,"close":17.61}
{"ticker":"EGOV","date":"2015-04-14","pret":0.01309,"close":17.75}
{"ticker":"EGOV","date":"2015-04-15","pret":0.00676,"close":17.85}
{"ticker":"EGOV","date":"2015-04-16","pret":-0.00056,"close":17.9}
{"ticker":"EGOV","date":"2015-04-17","pret":-0.00394,"close":17.47}
{"ticker":"EGOV","date":"2015-04-20","pret":-0.00907,"close":17.8}
{"ticker":"EGOV","date":"2015-04-21","pret":0.01638,"close":17.77}
{"ticker":"EGOV","date":"2015-04-22","pret":-0.00449,"close":17.81}
{"ticker":"EGOV","date":"2015-04-23","pret":-0.00113,"close":17.74}
{"ticker":"EGOV","date":"2015-04-24","pret":0,"close":17.63}
{"ticker":"EGOV","date":"2015-04-27","pret":-0.00508,"close":17.56}
{"ticker":"EGOV","date":"2015-04-28","pret":-0.00568,"close":17.68}
{"ticker":"EGOV","date":"2015-04-29","pret":0.00398,"close":17.47}
{"ticker":"EGOV","date":"2015-04-30","pret":-0.01947,"close":17}
{"ticker":"EGOV","date":"2015-05-01","pret":-0.01398,"close":17.43}
{"ticker":"EGOV","date":"2015-05-04","pret":0.02776,"close":17.51}
{"ticker":"EGOV","date":"2015-05-05","pret":-0.01378,"close":16.33}
{"ticker":"EGOV","date":"2015-05-06","pret":-0.05407,"close":16.64}
{"ticker":"EGOV","date":"2015-05-07","pret":0.00912,"close":16.74}
{"ticker":"EGOV","date":"2015-05-08","pret":0.02214,"close":16.67}
{"ticker":"EGOV","date":"2015-05-11","pret":-0.0137,"close":16.65}
{"ticker":"EGOV","date":"2015-05-12","pret":-0.00481,"close":16.46}
{"ticker":"EGOV","date":"2015-05-13","pret":-0.00181,"close":16.63}
{"ticker":"EGOV","date":"2015-05-14","pret":0.01439,"close":16.94}
{"ticker":"EGOV","date":"2015-05-15","pret":0.00889,"close":16.86}
{"ticker":"EGOV","date":"2015-05-18","pret":-0.00948,"close":17.1}
{"ticker":"EGOV","date":"2015-05-19","pret":0.01771,"close":17.06}
{"ticker":"EGOV","date":"2015-05-20","pret":0.00058,"close":17.09}
{"ticker":"EGOV","date":"2015-05-21","pret":-0.00058,"close":16.95}
{"ticker":"EGOV","date":"2015-05-22","pret":-0.01118,"close":16.84}
{"ticker":"EGOV","date":"2015-05-26","pret":-0.0125,"close":16.75}
{"ticker":"EGOV","date":"2015-05-27","pret":0.00419,"close":16.94}
{"ticker":"EGOV","date":"2015-05-28","pret":0.01127,"close":17}
{"ticker":"EGOV","date":"2015-05-29","pret":-0.00059,"close":16.85}
{"ticker":"EGOV","date":"2015-06-01","pret":0.00177,"close":16.87}
{"ticker":"EGOV","date":"2015-06-02","pret":-0.01245,"close":16.98}
{"ticker":"EGOV","date":"2015-06-03","pret":0.01598,"close":17.25}
{"ticker":"EGOV","date":"2015-06-04","pret":0.00586,"close":17.06}
{"ticker":"EGOV","date":"2015-06-05","pret":-0.00468,"close":17.39}
{"ticker":"EGOV","date":"2015-06-08","pret":0.02147,"close":17.44}
{"ticker":"EGOV","date":"2015-06-09","pret":0.00115,"close":17.49}
{"ticker":"EGOV","date":"2015-06-10","pret":0.00913,"close":18.28}
{"ticker":"EGOV","date":"2015-06-11","pret":0.039,"close":18.27}
{"ticker":"EGOV","date":"2015-06-12","pret":-0.00328,"close":18.39}
{"ticker":"EGOV","date":"2015-06-15","pret":-0.0033,"close":18.12}
{"ticker":"EGOV","date":"2015-06-16","pret":-0.00607,"close":18.28}
{"ticker":"EGOV","date":"2015-06-17","pret":-0.00666,"close":18.08}
{"ticker":"EGOV","date":"2015-06-18","pret":0.00722,"close":18.22}
{"ticker":"EGOV","date":"2015-06-19","pret":0.01045,"close":17.95}
{"ticker":"EGOV","date":"2015-06-22","pret":-0.0099,"close":18.14}
{"ticker":"EGOV","date":"2015-06-23","pret":0.00276,"close":18.23}
{"ticker":"EGOV","date":"2015-06-24","pret":0.00385,"close":18.23}
{"ticker":"EGOV","date":"2015-06-25","pret":0.00711,"close":18.36}
{"ticker":"EGOV","date":"2015-06-26","pret":0.0049,"close":18.22}
{"ticker":"EGOV","date":"2015-06-29","pret":-0.01752,"close":17.85}
{"ticker":"EGOV","date":"2015-06-30","pret":-0.0072,"close":18.28}
{"ticker":"EGOV","date":"2015-07-01","pret":0.02851,"close":18.25}
{"ticker":"EGOV","date":"2015-07-02","pret":-0.0147,"close":18.01}
{"ticker":"EGOV","date":"2015-07-06","pret":-0.01883,"close":17.88}
{"ticker":"EGOV","date":"2015-07-07","pret":-0.00224,"close":17.83}
{"ticker":"EGOV","date":"2015-07-08","pret":-0.00957,"close":17.8}
{"ticker":"EGOV","date":"2015-07-09","pret":0.01905,"close":17.68}
{"ticker":"EGOV","date":"2015-07-10","pret":-0.00724,"close":18.04}
{"ticker":"EGOV","date":"2015-07-13","pret":0.01167,"close":18.08}
{"ticker":"EGOV","date":"2015-07-14","pret":0,"close":17.99}
{"ticker":"EGOV","date":"2015-07-15","pret":-0.00776,"close":17.84}
{"ticker":"EGOV","date":"2015-07-16","pret":0.00056,"close":17.86}
{"ticker":"EGOV","date":"2015-07-17","pret":-0.00223,"close":17.86}
{"ticker":"EGOV","date":"2015-07-20","pret":-0.00335,"close":17.86}
{"ticker":"EGOV","date":"2015-07-21","pret":-0.00336,"close":17.83}
{"ticker":"EGOV","date":"2015-07-22","pret":-0.0045,"close":17.9}
{"ticker":"EGOV","date":"2015-07-23","pret":0.0073,"close":17.53}
{"ticker":"EGOV","date":"2015-07-24","pret":-0.0238,"close":17.26}
{"ticker":"EGOV","date":"2015-07-27","pret":-0.0156,"close":17.02}
{"ticker":"EGOV","date":"2015-07-28","pret":-0.00292,"close":17.12}
{"ticker":"EGOV","date":"2015-07-29","pret":-0.00117,"close":17.15}
{"ticker":"EGOV","date":"2015-07-30","pret":-0.00586,"close":17.6}
{"ticker":"EGOV","date":"2015-07-31","pret":0.03696,"close":18.04}
{"ticker":"EGOV","date":"2015-08-03","pret":0.02187,"close":17.74}
{"ticker":"EGOV","date":"2015-08-04","pret":-0.01678,"close":17.89}
{"ticker":"EGOV","date":"2015-08-05","pret":0.01289,"close":18.12}
{"ticker":"EGOV","date":"2015-08-06","pret":0.01272,"close":18.02}
{"ticker":"EGOV","date":"2015-08-07","pret":-0.13833,"close":19.86}
{"ticker":"EGOV","date":"2015-08-10","pret":0.22818,"close":20.19}
{"ticker":"EGOV","date":"2015-08-11","pret":-0.00655,"close":20}
{"ticker":"EGOV","date":"2015-08-12","pret":0.00051,"close":19.81}
{"ticker":"EGOV","date":"2015-08-13","pret":-0.00051,"close":19.79}
{"ticker":"EGOV","date":"2015-08-14","pret":-0.00355,"close":20}
{"ticker":"EGOV","date":"2015-08-17","pret":-0.00203,"close":19.98}
{"ticker":"EGOV","date":"2015-08-18","pret":0.01715,"close":19.57}
{"ticker":"EGOV","date":"2015-08-19","pret":-0.02532,"close":19.32}
{"ticker":"EGOV","date":"2015-08-20","pret":-0.01759,"close":18.86}
{"ticker":"EGOV","date":"2015-08-21","pret":-0.04102,"close":18.7}
{"ticker":"EGOV","date":"2015-08-24","pret":0.01404,"close":18.38}
{"ticker":"EGOV","date":"2015-08-25","pret":0.01384,"close":18.1}
{"ticker":"EGOV","date":"2015-08-26","pret":-0.0203,"close":18.55}
{"ticker":"EGOV","date":"2015-08-27","pret":0.00485,"close":18.67}
{"ticker":"EGOV","date":"2015-08-28","pret":-0.00431,"close":18.9}
{"ticker":"EGOV","date":"2015-08-31","pret":0.01446,"close":18.84}
{"ticker":"EGOV","date":"2015-09-01","pret":-0.01662,"close":18}
{"ticker":"EGOV","date":"2015-09-02","pret":-0.01525,"close":18.34}
{"ticker":"EGOV","date":"2015-09-03","pret":0.00711,"close":18.27}
{"ticker":"EGOV","date":"2015-09-04","pret":-0.0187,"close":18.5}
{"ticker":"EGOV","date":"2015-09-08","pret":0.04027,"close":18.63}
{"ticker":"EGOV","date":"2015-09-09","pret":0.00373,"close":18.53}
{"ticker":"EGOV","date":"2015-09-10","pret":-0.03735,"close":18.33}
{"ticker":"EGOV","date":"2015-09-11","pret":0.0033,"close":18.38}
{"ticker":"EGOV","date":"2015-09-14","pret":0.01094,"close":18.22}
{"ticker":"EGOV","date":"2015-09-15","pret":-0.00545,"close":18.43}
{"ticker":"EGOV","date":"2015-09-16","pret":0.00817,"close":18.33}
{"ticker":"EGOV","date":"2015-09-17","pret":-0.00817,"close":18.34}
{"ticker":"EGOV","date":"2015-09-18","pret":-0.011,"close":17.69}
{"ticker":"EGOV","date":"2015-09-21","pret":-0.01168,"close":17.99}
{"ticker":"EGOV","date":"2015-09-22","pret":-0.00448,"close":17.69}
{"ticker":"EGOV","date":"2015-09-23","pret":-0.00225,"close":17.55}
{"ticker":"EGOV","date":"2015-09-24","pret":-0.01876,"close":17.69}
{"ticker":"EGOV","date":"2015-09-25","pret":0.02381,"close":17.62}
{"ticker":"EGOV","date":"2015-09-28","pret":-0.01752,"close":17.55}
{"ticker":"EGOV","date":"2015-09-29","pret":0.00285,"close":17.57}
{"ticker":"EGOV","date":"2015-09-30","pret":0.00962,"close":17.71}
{"ticker":"EGOV","date":"2015-10-01","pret":-0.00338,"close":17.54}
{"ticker":"EGOV","date":"2015-10-02","pret":-0.01709,"close":17.84}
{"ticker":"EGOV","date":"2015-10-05","pret":0.03168,"close":18.53}
{"ticker":"EGOV","date":"2015-10-06","pret":0.03124,"close":18.81}
{"ticker":"EGOV","date":"2015-10-07","pret":0.02083,"close":19.34}
{"ticker":"EGOV","date":"2015-10-08","pret":0.01937,"close":19.42}
{"ticker":"EGOV","date":"2015-10-09","pret":0.0098,"close":18.76}
{"ticker":"EGOV","date":"2015-10-12","pret":-0.0366,"close":19.16}
{"ticker":"EGOV","date":"2015-10-13","pret":0.01585,"close":18.93}
{"ticker":"EGOV","date":"2015-10-14","pret":-0.00736,"close":18.45}
{"ticker":"EGOV","date":"2015-10-15","pret":-0.02188,"close":18.79}
{"ticker":"EGOV","date":"2015-10-16","pret":0.01712,"close":18.81}
{"ticker":"EGOV","date":"2015-10-19","pret":-0.00746,"close":19.05}
{"ticker":"EGOV","date":"2015-10-20","pret":0.01591,"close":18.99}
{"ticker":"EGOV","date":"2015-10-21","pret":0.0042,"close":18.65}
{"ticker":"EGOV","date":"2015-10-22","pret":-0.02011,"close":19.03}
{"ticker":"EGOV","date":"2015-10-23","pret":0.02689,"close":19.17}
{"ticker":"EGOV","date":"2015-10-26","pret":-0.00522,"close":19.08}
{"ticker":"EGOV","date":"2015-10-27","pret":-0.00682,"close":18.78}
{"ticker":"EGOV","date":"2015-10-28","pret":-0.00793,"close":19.35}
{"ticker":"EGOV","date":"2015-10-29","pret":0.02205,"close":19.12}
{"ticker":"EGOV","date":"2015-10-30","pret":-0.00834,"close":18.97}
{"ticker":"EGOV","date":"2015-11-02","pret":-0.00788,"close":19.02}
{"ticker":"EGOV","date":"2015-11-03","pret":0.00316,"close":19.02}
{"ticker":"EGOV","date":"2015-11-04","pret":-0.00053,"close":19.05}
{"ticker":"EGOV","date":"2015-11-05","pret":0.0063,"close":19.59}
{"ticker":"EGOV","date":"2015-11-06","pret":0.04049,"close":20.54}
{"ticker":"EGOV","date":"2015-11-09","pret":0.03115,"close":19.83}
{"ticker":"EGOV","date":"2015-11-10","pret":-0.05762,"close":19.96}
{"ticker":"EGOV","date":"2015-11-11","pret":0.03197,"close":19.95}
{"ticker":"EGOV","date":"2015-11-12","pret":-0.01156,"close":19.97}
{"ticker":"EGOV","date":"2015-11-13","pret":0.00152,"close":19.48}
{"ticker":"EGOV","date":"2015-11-16","pret":-0.0209,"close":19.74}
{"ticker":"EGOV","date":"2015-11-17","pret":0.01736,"close":19.68}
{"ticker":"EGOV","date":"2015-11-18","pret":0.00555,"close":19.89}
{"ticker":"EGOV","date":"2015-11-19","pret":0,"close":19.85}
{"ticker":"EGOV","date":"2015-11-20","pret":0,"close":19.99}
{"ticker":"EGOV","date":"2015-11-23","pret":0.00452,"close":19.91}
{"ticker":"EGOV","date":"2015-11-24","pret":-0.00856,"close":20.02}
{"ticker":"EGOV","date":"2015-11-25","pret":0.01106,"close":20.27}
{"ticker":"EGOV","date":"2015-11-26"}
{"ticker":"EGOV","date":"2015-11-27","pret":0.01193,"close":20.46}
{"ticker":"EGOV","date":"2015-11-30","pret":0.01228,"close":20.41}
{"ticker":"EGOV","date":"2015-12-01","pret":0,"close":20.72}
{"ticker":"EGOV","date":"2015-12-02","pret":0.00971,"close":20.63}
{"ticker":"EGOV","date":"2015-12-03","pret":-0.00048,"close":20.43}
{"ticker":"EGOV","date":"2015-12-04","pret":-0.01265,"close":20.8}
{"ticker":"EGOV","date":"2015-12-07","pret":0.01988,"close":20.4}
{"ticker":"EGOV","date":"2015-12-08","pret":-0.02972,"close":20.28}
{"ticker":"EGOV","date":"2015-12-09","pret":-0.00148,"close":19.98}
{"ticker":"EGOV","date":"2015-12-10","pret":-0.00946,"close":19.93}
{"ticker":"EGOV","date":"2015-12-11","pret":-0.02686,"close":19.47}
{"ticker":"EGOV","date":"2015-12-14","pret":0.00154,"close":19.6}
{"ticker":"EGOV","date":"2015-12-15","pret":0.01223,"close":19.94}
{"ticker":"EGOV","date":"2015-12-16","pret":0.02105,"close":20.36}
{"ticker":"EGOV","date":"2015-12-17"}
{"ticker":"EGOV","date":"2015-12-18","pret":-0.01198,"close":19.83}
{"ticker":"EGOV","date":"2015-12-21","pret":0.0005,"close":19.84}
{"ticker":"EGOV","date":"2015-12-22","pret":-0.00151,"close":19.97}
{"ticker":"EGOV","date":"2015-12-23","pret":0.00751,"close":20.05}
{"ticker":"EGOV","date":"2015-12-24","pret":-0.0025,"close":20.08}
{"ticker":"EGOV","date":"2015-12-28","pret":0.0025,"close":20.18}
{"ticker":"EGOV","date":"2015-12-29","pret":0.01141,"close":20.43}
{"ticker":"EGOV","date":"2015-12-30","pret":0.00884,"close":20.12}
{"ticker":"EGOV","date":"2015-12-31","pret":-0.02174,"close":19.68}
{"ticker":"EGOV","date":"2016-01-04","pret":-0.03094,"close":18.68}
{"ticker":"EGOV","date":"2016-01-05","pret":-0.02928,"close":18.71}
{"ticker":"EGP","date":"2015-01-02","pret":-0.01623,"close":64.18}
{"ticker":"EGP","date":"2015-01-05","pret":0.00424,"close":64.39}
{"ticker":"EGP","date":"2015-01-06","pret":0.01477,"close":65.7}
{"ticker":"EGP","date":"2015-01-07","pret":0.02002,"close":66.45}
{"ticker":"EGP","date":"2015-01-08","pret":0.00874,"close":65.7}
{"ticker":"EGP","date":"2015-01-09","pret":-0.01648,"close":65.09}
{"ticker":"EGP","date":"2015-01-12","pret":-0.00596,"close":65.51}
{"ticker":"EGP","date":"2015-01-13","pret":0.00688,"close":65.99}
{"ticker":"EGP","date":"2015-01-14","pret":-0.00122,"close":66.62}
{"ticker":"EGP","date":"2015-01-15","pret":0.01888,"close":65.82}
{"ticker":"EGP","date":"2015-01-16","pret":-0.01645,"close":66.64}
{"ticker":"EGP","date":"2015-01-20","pret":0.0133,"close":65.43}
{"ticker":"EGP","date":"2015-01-21","pret":-0.01178,"close":65.46}
{"ticker":"EGP","date":"2015-01-22","pret":0.00182,"close":66.99}
{"ticker":"EGP","date":"2015-01-23","pret":0.0158,"close":66.42}
{"ticker":"EGP","date":"2015-01-26","pret":-0.00764,"close":67.09}
{"ticker":"EGP","date":"2015-01-27","pret":0.00435,"close":67.04}
{"ticker":"EGP","date":"2015-01-28","pret":0.00835,"close":66.81}
{"ticker":"EGP","date":"2015-01-29","pret":-0.00461,"close":66.47}
{"ticker":"EGP","date":"2015-01-30","pret":-0.01095,"close":64.64}
{"ticker":"EGP","date":"2015-02-02","pret":-0.02211,"close":63.64}
{"ticker":"EGP","date":"2015-02-03","pret":-0.01366,"close":62.97}
{"ticker":"EGP","date":"2015-02-04","pret":-0.0175,"close":62.91}
{"ticker":"EGP","date":"2015-02-05","pret":0,"close":64.03}
{"ticker":"EGP","date":"2015-02-06","pret":0.01563,"close":62.15}
{"ticker":"EGP","date":"2015-02-09","pret":-0.02715,"close":62}
{"ticker":"EGP","date":"2015-02-10","pret":-0.00016,"close":62.75}
{"ticker":"EGP","date":"2015-02-11","pret":0.00786,"close":62.57}
{"ticker":"EGP","date":"2015-02-12","pret":0.00112,"close":63.53}
{"ticker":"EGP","date":"2015-02-13","pret":0.01331,"close":63.25}
{"ticker":"EGP","date":"2015-02-17","pret":-0.00663,"close":62.41}
{"ticker":"EGP","date":"2015-02-18","pret":-0.00939,"close":62.86}
{"ticker":"EGP","date":"2015-02-19","pret":0.00096,"close":62.28}
{"ticker":"EGP","date":"2015-02-20","pret":-0.00673,"close":62.93}
{"ticker":"EGP","date":"2015-02-23","pret":0.0104,"close":63.81}
{"ticker":"EGP","date":"2015-02-24","pret":0.01203,"close":63.43}
{"ticker":"EGP","date":"2015-02-25","pret":-0.00552,"close":63.49}
{"ticker":"EGP","date":"2015-02-26","pret":0.00552,"close":62.56}
{"ticker":"EGP","date":"2015-02-27","pret":-0.0173,"close":63}
{"ticker":"EGP","date":"2015-03-02","pret":0.00797,"close":62.86}
{"ticker":"EGP","date":"2015-03-03","pret":-0.00685,"close":62.49}
{"ticker":"EGP","date":"2015-03-04","pret":-0.00513,"close":61.34}
{"ticker":"EGP","date":"2015-03-05","pret":-0.01164,"close":61.13}
{"ticker":"EGP","date":"2015-03-06","pret":-0.02302,"close":58.88}
{"ticker":"EGP","date":"2015-03-09","pret":-0.01593,"close":59.08}
{"ticker":"EGP","date":"2015-03-10","pret":-0.00542,"close":58.76}
{"ticker":"EGP","date":"2015-03-11","pret":-0.00272,"close":58.28}
{"ticker":"EGP","date":"2015-03-12","pret":-0.0029,"close":58.66}
{"ticker":"EGP","date":"2015-03-13","pret":0.00273,"close":58.91}
{"ticker":"EGP","date":"2015-03-16","pret":0.00527,"close":59.11}
{"ticker":"EGP","date":"2015-03-17","pret":0.0022,"close":58.95}
{"ticker":"EGP","date":"2015-03-18","pret":-0.0102,"close":58.95}
{"ticker":"EGP","date":"2015-03-19","pret":0.00171,"close":59.36}
{"ticker":"EGP","date":"2015-03-20","pret":0.01288,"close":61.13}
{"ticker":"EGP","date":"2015-03-23","pret":0.02561,"close":61.41}
{"ticker":"EGP","date":"2015-03-24","pret":0.00344,"close":60.9}
{"ticker":"EGP","date":"2015-03-25","pret":0,"close":59.7}
{"ticker":"EGP","date":"2015-03-26","pret":-0.02586,"close":59.19}
{"ticker":"EGP","date":"2015-03-27","pret":-0.0037,"close":59.32}
{"ticker":"EGP","date":"2015-03-30","pret":0.00571,"close":60.66}
{"ticker":"EGP","date":"2015-03-31","pret":0.01249,"close":60.14}
{"ticker":"EGP","date":"2015-04-01","pret":-0.0005,"close":60.23}
{"ticker":"EGP","date":"2015-04-02","pret":0.00017,"close":61.05}
{"ticker":"EGP","date":"2015-04-06","pret":0.00955,"close":61.85}
{"ticker":"EGP","date":"2015-04-07","pret":0.0119,"close":61.13}
{"ticker":"EGP","date":"2015-04-08","pret":-0.00585,"close":61.1}
{"ticker":"EGP","date":"2015-04-09","pret":-0.00572,"close":59.97}
{"ticker":"EGP","date":"2015-04-10","pret":-0.00872,"close":60.13}
{"ticker":"EGP","date":"2015-04-13","pret":-0.00747,"close":60.4}
{"ticker":"EGP","date":"2015-04-14","pret":0.00763,"close":61.17}
{"ticker":"EGP","date":"2015-04-15","pret":0.012,"close":60.89}
{"ticker":"EGP","date":"2015-04-16","pret":-0.00968,"close":60.63}
{"ticker":"EGP","date":"2015-04-17","pret":-0.00463,"close":60.04}
{"ticker":"EGP","date":"2015-04-20","pret":-0.00282,"close":60.5}
{"ticker":"EGP","date":"2015-04-21","pret":0.00679,"close":60.15}
{"ticker":"EGP","date":"2015-04-22","pret":-0.00662,"close":59.47}
{"ticker":"EGP","date":"2015-04-23","pret":-0.01237,"close":59.52}
{"ticker":"EGP","date":"2015-04-24","pret":0.00269,"close":59.91}
{"ticker":"EGP","date":"2015-04-27","pret":0.00602,"close":59.24}
{"ticker":"EGP","date":"2015-04-28","pret":-0.01292,"close":59.53}
{"ticker":"EGP","date":"2015-04-29","pret":-0.00271,"close":58.27}
{"ticker":"EGP","date":"2015-04-30","pret":-0.01967,"close":57.2}
{"ticker":"EGP","date":"2015-05-01","pret":-0.01374,"close":56.97}
{"ticker":"EGP","date":"2015-05-04","pret":0.00192,"close":57.31}
{"ticker":"EGP","date":"2015-05-05","pret":-0.00052,"close":56.54}
{"ticker":"EGP","date":"2015-05-06","pret":-0.00561,"close":56.81}
{"ticker":"EGP","date":"2015-05-07","pret":-0.00035,"close":57.64}
{"ticker":"EGP","date":"2015-05-08","pret":0.0257,"close":58.1}
{"ticker":"EGP","date":"2015-05-11","pret":-0.00878,"close":57.13}
{"ticker":"EGP","date":"2015-05-12","pret":-0.01745,"close":56.93}
{"ticker":"EGP","date":"2015-05-13","pret":0.00667,"close":56.33}
{"ticker":"EGP","date":"2015-05-14","pret":-0.01267,"close":57.27}
{"ticker":"EGP","date":"2015-05-15","pret":0.01686,"close":57.89}
{"ticker":"EGP","date":"2015-05-18","pret":0.00244,"close":57.7}
{"ticker":"EGP","date":"2015-05-19","pret":-0.00348,"close":57.86}
{"ticker":"EGP","date":"2015-05-20","pret":0.00781,"close":57.74}
{"ticker":"EGP","date":"2015-05-21","pret":-0.0026,"close":56.89}
{"ticker":"EGP","date":"2015-05-22","pret":-0.01696,"close":56.71}
{"ticker":"EGP","date":"2015-05-26","pret":-0.00477,"close":55.72}
{"ticker":"EGP","date":"2015-05-27","pret":-0.01392,"close":55.84}
{"ticker":"EGP","date":"2015-05-28","pret":-0.00036,"close":56.03}
{"ticker":"EGP","date":"2015-05-29","pret":0.00663,"close":55.63}
{"ticker":"EGP","date":"2015-06-01","pret":-0.00465,"close":56.85}
{"ticker":"EGP","date":"2015-06-02","pret":0.01531,"close":56.35}
{"ticker":"EGP","date":"2015-06-03","pret":-0.00674,"close":56.08}
{"ticker":"EGP","date":"2015-06-04","pret":-0.00321,"close":55.99}
{"ticker":"EGP","date":"2015-06-05","pret":-0.00968,"close":55.67}
{"ticker":"EGP","date":"2015-06-08","pret":0,"close":55.77}
{"ticker":"EGP","date":"2015-06-09","pret":0.00198,"close":55.75}
{"ticker":"EGP","date":"2015-06-10","pret":0.00341,"close":56.32}
{"ticker":"EGP","date":"2015-06-11","pret":0.01565,"close":56.58}
{"ticker":"EGP","date":"2015-06-12","pret":-0.00212,"close":56.99}
{"ticker":"EGP","date":"2015-06-15","pret":0.00353,"close":56.83}
{"ticker":"EGP","date":"2015-06-16","pret":0.00123,"close":57.49}
{"ticker":"EGP","date":"2015-06-17","pret":0.00492,"close":57.35}
{"ticker":"EGP","date":"2015-06-18","pret":0.00559,"close":58.4}
{"ticker":"EGP","date":"2015-06-19","pret":0.01846,"close":58.13}
{"ticker":"EGP","date":"2015-06-22","pret":-0.006,"close":58.17}
{"ticker":"EGP","date":"2015-06-23","pret":-0.00448,"close":58.09}
{"ticker":"EGP","date":"2015-06-24","pret":0.00465,"close":57.94}
{"ticker":"EGP","date":"2015-06-25","pret":-0.00517,"close":57.66}
{"ticker":"EGP","date":"2015-06-26","pret":-0.0045,"close":57.63}
{"ticker":"EGP","date":"2015-06-29","pret":-0.00348,"close":56.97}
{"ticker":"EGP","date":"2015-06-30","pret":-0.00297,"close":56.23}
{"ticker":"EGP","date":"2015-07-01","pret":-0.01532,"close":56.85}
{"ticker":"EGP","date":"2015-07-02","pret":0.02089,"close":57.05}
{"ticker":"EGP","date":"2015-07-06","pret":-0.014,"close":57.55}
{"ticker":"EGP","date":"2015-07-07","pret":0.01747,"close":58}
{"ticker":"EGP","date":"2015-07-08","pret":0.00104,"close":57.37}
{"ticker":"EGP","date":"2015-07-09","pret":-0.00277,"close":57.02}
{"ticker":"EGP","date":"2015-07-10","pret":-0.00959,"close":57.34}
{"ticker":"EGP","date":"2015-07-13","pret":0.00559,"close":57.8}
{"ticker":"EGP","date":"2015-07-14","pret":0.0085,"close":58.18}
{"ticker":"EGP","date":"2015-07-15","pret":0.00104,"close":58.3}
{"ticker":"EGP","date":"2015-07-16","pret":0.00739,"close":58.96}
{"ticker":"EGP","date":"2015-07-17","pret":0.00666,"close":58.53}
{"ticker":"EGP","date":"2015-07-20","pret":-0.00256,"close":59.48}
{"ticker":"EGP","date":"2015-07-21","pret":0.01607,"close":59.96}
{"ticker":"EGP","date":"2015-07-22","pret":0.00686,"close":60.05}
{"ticker":"EGP","date":"2015-07-23","pret":0,"close":59.4}
{"ticker":"EGP","date":"2015-07-24","pret":-0.01342,"close":59.55}
{"ticker":"EGP","date":"2015-07-27","pret":0.00623,"close":58.86}
{"ticker":"EGP","date":"2015-07-28","pret":-0.00928,"close":59.45}
{"ticker":"EGP","date":"2015-07-29","pret":0.00591,"close":59.93}
{"ticker":"EGP","date":"2015-07-30","pret":0.00621,"close":59.54}
{"ticker":"EGP","date":"2015-07-31","pret":0.00351,"close":60.2}
{"ticker":"EGP","date":"2015-08-03","pret":0.00582,"close":60.19}
{"ticker":"EGP","date":"2015-08-04","pret":-0.00116,"close":59.99}
{"ticker":"EGP","date":"2015-08-05","pret":-0.00316,"close":58.81}
{"ticker":"EGP","date":"2015-08-06","pret":-0.01968,"close":58.59}
{"ticker":"EGP","date":"2015-08-07","pret":-0.00733,"close":58.46}
{"ticker":"EGP","date":"2015-08-10","pret":0.00614,"close":58.1}
{"ticker":"EGP","date":"2015-08-11","pret":-0.01456,"close":57.93}
{"ticker":"EGP","date":"2015-08-12","pret":-0.00017,"close":57.83}
{"ticker":"EGP","date":"2015-08-13","pret":-0.00467,"close":57.64}
{"ticker":"EGP","date":"2015-08-14","pret":-0.00156,"close":58.09}
{"ticker":"EGP","date":"2015-08-17","pret":0.00675,"close":58.46}
{"ticker":"EGP","date":"2015-08-18","pret":0.00396,"close":58.21}
{"ticker":"EGP","date":"2015-08-19","pret":-0.00534,"close":57.55}
{"ticker":"EGP","date":"2015-08-20","pret":-0.01901,"close":57.09}
{"ticker":"EGP","date":"2015-08-21","pret":-0.01098,"close":56.12}
{"ticker":"EGP","date":"2015-08-24","pret":-0.02871,"close":53.14}
{"ticker":"EGP","date":"2015-08-25","pret":0.00238,"close":52.09}
{"ticker":"EGP","date":"2015-08-26","pret":-0.03288,"close":53.84}
{"ticker":"EGP","date":"2015-08-27","pret":0.0226,"close":55.02}
{"ticker":"EGP","date":"2015-08-28","pret":0.01284,"close":54.94}
{"ticker":"EGP","date":"2015-08-31","pret":-0.00055,"close":54}
{"ticker":"EGP","date":"2015-09-01","pret":-0.02943,"close":52.77}
{"ticker":"EGP","date":"2015-09-02","pret":-0.00113,"close":53.46}
{"ticker":"EGP","date":"2015-09-03","pret":0.00675,"close":53.72}
{"ticker":"EGP","date":"2015-09-04","pret":-0.00712,"close":52.54}
{"ticker":"EGP","date":"2015-09-08","pret":-0.00056,"close":52.92}
{"ticker":"EGP","date":"2015-09-09","pret":0.0032,"close":52}
{"ticker":"EGP","date":"2015-09-10","pret":-0.02623,"close":52.45}
{"ticker":"EGP","date":"2015-09-11","pret":0.00672,"close":53.07}
{"ticker":"EGP","date":"2015-09-14","pret":0.01425,"close":52.86}
{"ticker":"EGP","date":"2015-09-15","pret":-0.00246,"close":53.23}
{"ticker":"EGP","date":"2015-09-16","pret":-0.00455,"close":53.68}
{"ticker":"EGP","date":"2015-09-17","pret":0.01732,"close":54.4}
{"ticker":"EGP","date":"2015-09-18","pret":0.00577,"close":54.06}
{"ticker":"EGP","date":"2015-09-21","pret":0.00684,"close":54.69}
{"ticker":"EGP","date":"2015-09-22","pret":0.00258,"close":53.94}
{"ticker":"EGP","date":"2015-09-23","pret":-0.00609,"close":54.32}
{"ticker":"EGP","date":"2015-09-24","pret":0.00351,"close":53.85}
{"ticker":"EGP","date":"2015-09-25","pret":-0.00295,"close":54.45}
{"ticker":"EGP","date":"2015-09-28","pret":0.00277,"close":53.85}
{"ticker":"EGP","date":"2015-09-29","pret":-0.00555,"close":54.36}
{"ticker":"EGP","date":"2015-09-30","pret":0.01143,"close":54.18}
{"ticker":"EGP","date":"2015-10-01","pret":-0.00699,"close":54.93}
{"ticker":"EGP","date":"2015-10-02","pret":0.00955,"close":55.28}
{"ticker":"EGP","date":"2015-10-05","pret":0.0147,"close":56.28}
{"ticker":"EGP","date":"2015-10-06","pret":0.01395,"close":56.02}
{"ticker":"EGP","date":"2015-10-07","pret":-0.00053,"close":56.96}
{"ticker":"EGP","date":"2015-10-08","pret":0.00902,"close":57.34}
{"ticker":"EGP","date":"2015-10-09","pret":0.01034,"close":57.08}
{"ticker":"EGP","date":"2015-10-12","pret":-0.00314,"close":57.77}
{"ticker":"EGP","date":"2015-10-13","pret":0.00628,"close":56.86}
{"ticker":"EGP","date":"2015-10-14","pret":-0.01224,"close":56.35}
{"ticker":"EGP","date":"2015-10-15","pret":-0.00582,"close":57.47}
{"ticker":"EGP","date":"2015-10-16","pret":0.0151,"close":56.77}
{"ticker":"EGP","date":"2015-10-19","pret":-0.01192,"close":57.2}
{"ticker":"EGP","date":"2015-10-20","pret":0.0044,"close":57.07}
{"ticker":"EGP","date":"2015-10-21","pret":0.00386,"close":56.28}
{"ticker":"EGP","date":"2015-10-22","pret":-0.01232,"close":56.6}
{"ticker":"EGP","date":"2015-10-23","pret":0.00424,"close":56.4}
{"ticker":"EGP","date":"2015-10-26","pret":-0.00566,"close":56.54}
{"ticker":"EGP","date":"2015-10-27","pret":0.00106,"close":56.26}
{"ticker":"EGP","date":"2015-10-28","pret":-0.00373,"close":56.8}
{"ticker":"EGP","date":"2015-10-29","pret":0.01009,"close":56.43}
{"ticker":"EGP","date":"2015-10-30","pret":-0.00724,"close":56.16}
{"ticker":"EGP","date":"2015-11-02","pret":-0.0016,"close":57.5}
{"ticker":"EGP","date":"2015-11-03","pret":0.01638,"close":57.4}
{"ticker":"EGP","date":"2015-11-04","pret":0.00453,"close":56.71}
{"ticker":"EGP","date":"2015-11-05","pret":-0.01278,"close":56.95}
{"ticker":"EGP","date":"2015-11-06","pret":-0.00548,"close":55.18}
{"ticker":"EGP","date":"2015-11-09","pret":-0.02766,"close":53.94}
{"ticker":"EGP","date":"2015-11-10","pret":-0.01801,"close":54.39}
{"ticker":"EGP","date":"2015-11-11","pret":0.0118,"close":54.7}
{"ticker":"EGP","date":"2015-11-12","pret":0.00018,"close":54.31}
{"ticker":"EGP","date":"2015-11-13","pret":-0.0057,"close":53.94}
{"ticker":"EGP","date":"2015-11-16","pret":-0.00684,"close":54.8}
{"ticker":"EGP","date":"2015-11-17","pret":0.01473,"close":55.09}
{"ticker":"EGP","date":"2015-11-18","pret":0.00837,"close":55.92}
{"ticker":"EGP","date":"2015-11-19","pret":0.01547,"close":56.51}
{"ticker":"EGP","date":"2015-11-20","pret":0.01506,"close":57.26}
{"ticker":"EGP","date":"2015-11-23","pret":0.00404,"close":58.13}
{"ticker":"EGP","date":"2015-11-24","pret":0.0146,"close":57.99}
{"ticker":"EGP","date":"2015-11-25","pret":-0.00138,"close":58.57}
{"ticker":"EGP","date":"2015-11-26"}
{"ticker":"EGP","date":"2015-11-27","pret":0.0098,"close":58.76}
{"ticker":"EGP","date":"2015-11-30","pret":0.00801,"close":58.21}
{"ticker":"EGP","date":"2015-12-01","pret":-0.00818,"close":59.46}
{"ticker":"EGP","date":"2015-12-02","pret":0.01546,"close":57.61}
{"ticker":"EGP","date":"2015-12-03","pret":-0.02959,"close":56.95}
{"ticker":"EGP","date":"2015-12-04","pret":-0.00907,"close":57.94}
{"ticker":"EGP","date":"2015-12-07","pret":0.01374,"close":57.3}
{"ticker":"EGP","date":"2015-12-08","pret":-0.01374,"close":56.48}
{"ticker":"EGP","date":"2015-12-09","pret":-0.01429,"close":55.84}
{"ticker":"EGP","date":"2015-12-10","pret":-0.00893,"close":55.38}
{"ticker":"EGP","date":"2015-12-11","pret":-0.02194,"close":54.62}
{"ticker":"EGP","date":"2015-12-14","pret":-0.0011,"close":54.8}
{"ticker":"EGP","date":"2015-12-15","pret":0.00913,"close":55.75}
{"ticker":"EGP","date":"2015-12-16","pret":0.00688,"close":56.63}
{"ticker":"EGP","date":"2015-12-17"}
{"ticker":"EGP","date":"2015-12-18","pret":0.01256,"close":55.11}
{"ticker":"EGP","date":"2015-12-21","pret":-0.01004,"close":55.17}
{"ticker":"EGP","date":"2015-12-22","pret":-0.00433,"close":55.71}
{"ticker":"EGP","date":"2015-12-23","pret":0.00936,"close":55.93}
{"ticker":"EGP","date":"2015-12-24","pret":0.0009,"close":56.24}
{"ticker":"EGP","date":"2015-12-28","pret":0.00536,"close":56.64}
{"ticker":"EGP","date":"2015-12-29","pret":0.01063,"close":56.89}
{"ticker":"EGP","date":"2015-12-30","pret":0.00106,"close":56.61}
{"ticker":"EGP","date":"2015-12-31","pret":-0.00406,"close":55.61}
{"ticker":"EGP","date":"2016-01-04","pret":-0.02669,"close":54.56}
{"ticker":"EGP","date":"2016-01-05","pret":-0.00656,"close":56.02}
{"ticker":"EGRX","date":"2015-01-02","pret":0.11794,"close":17.71}
{"ticker":"EGRX","date":"2015-01-05","pret":0.16127,"close":17.15}
{"ticker":"EGRX","date":"2015-01-06","pret":-0.09186,"close":16.88}
{"ticker":"EGRX","date":"2015-01-07","pret":-0.01173,"close":17.49}
{"ticker":"EGRX","date":"2015-01-08","pret":0.07718,"close":17.65}
{"ticker":"EGRX","date":"2015-01-09","pret":-0.03614,"close":18.2}
{"ticker":"EGRX","date":"2015-01-12","pret":0.03012,"close":17.25}
{"ticker":"EGRX","date":"2015-01-13","pret":-0.05593,"close":16.63}
{"ticker":"EGRX","date":"2015-01-14","pret":-0.0391,"close":16.35}
{"ticker":"EGRX","date":"2015-01-15","pret":-0.01891,"close":15.35}
{"ticker":"EGRX","date":"2015-01-16","pret":-0.0675,"close":15.84}
{"ticker":"EGRX","date":"2015-01-20","pret":0.04256,"close":15.71}
{"ticker":"EGRX","date":"2015-01-21","pret":-0.00824,"close":16.73}
{"ticker":"EGRX","date":"2015-01-22","pret":0.09641,"close":16.4}
{"ticker":"EGRX","date":"2015-01-23","pret":-0.06446,"close":18.92}
{"ticker":"EGRX","date":"2015-01-26","pret":0.17127,"close":18.98}
{"ticker":"EGRX","date":"2015-01-27","pret":-0.01412,"close":19.01}
{"ticker":"EGRX","date":"2015-01-28","pret":0.00105,"close":18.39}
{"ticker":"EGRX","date":"2015-01-29","pret":-0.031,"close":19.52}
{"ticker":"EGRX","date":"2015-01-30","pret":0.05954,"close":19.41}
{"ticker":"EGRX","date":"2015-02-02","pret":-0.00564,"close":18.93}
{"ticker":"EGRX","date":"2015-02-03","pret":-0.02658,"close":18.74}
{"ticker":"EGRX","date":"2015-02-04","pret":-0.01759,"close":18.89}
{"ticker":"EGRX","date":"2015-02-05","pret":0.0218,"close":18.82}
{"ticker":"EGRX","date":"2015-02-06","pret":-0.01324,"close":18.38}
{"ticker":"EGRX","date":"2015-02-09","pret":-0.0118,"close":18.87}
{"ticker":"EGRX","date":"2015-02-10","pret":0.01499,"close":18.92}
{"ticker":"EGRX","date":"2015-02-11","pret":0.00952,"close":18.82}
{"ticker":"EGRX","date":"2015-02-12","pret":0.00734,"close":19.53}
{"ticker":"EGRX","date":"2015-02-13","pret":0.03238,"close":20.98}
{"ticker":"EGRX","date":"2015-02-17","pret":0.11728,"close":26.1}
{"ticker":"EGRX","date":"2015-02-18","pret":0.23717,"close":36.75}
{"ticker":"EGRX","date":"2015-02-19","pret":0.20726,"close":38.98}
{"ticker":"EGRX","date":"2015-02-20","pret":0.08139,"close":33.68}
{"ticker":"EGRX","date":"2015-02-23","pret":-0.12925,"close":34}
{"ticker":"EGRX","date":"2015-02-24","pret":-0.00516,"close":33.91}
{"ticker":"EGRX","date":"2015-02-25","pret":0.04606,"close":34.19}
{"ticker":"EGRX","date":"2015-02-26","pret":-0.0067,"close":34.26}
{"ticker":"EGRX","date":"2015-02-27","pret":0,"close":34}
{"ticker":"EGRX","date":"2015-03-02","pret":-0.00586,"close":37.68}
{"ticker":"EGRX","date":"2015-03-03","pret":0.10489,"close":36.69}
{"ticker":"EGRX","date":"2015-03-04","pret":-0.03093,"close":37.72}
{"ticker":"EGRX","date":"2015-03-05","pret":0.03779,"close":38}
{"ticker":"EGRX","date":"2015-03-06","pret":0.00577,"close":37.63}
{"ticker":"EGRX","date":"2015-03-09","pret":-0.03296,"close":36.95}
{"ticker":"EGRX","date":"2015-03-10","pret":-0.0076,"close":36.7}
{"ticker":"EGRX","date":"2015-03-11","pret":0.00218,"close":38.52}
{"ticker":"EGRX","date":"2015-03-12","pret":0.05266,"close":45.37}
{"ticker":"EGRX","date":"2015-03-13","pret":0.17287,"close":46.09}
{"ticker":"EGRX","date":"2015-03-16","pret":0.01869,"close":42.06}
{"ticker":"EGRX","date":"2015-03-17","pret":-0.08272,"close":42.07}
{"ticker":"EGRX","date":"2015-03-18","pret":-0.02316,"close":42.17}
{"ticker":"EGRX","date":"2015-03-19","pret":-0.00095,"close":41.11}
{"ticker":"EGRX","date":"2015-03-20","pret":-0.02664,"close":41}
{"ticker":"EGRX","date":"2015-03-23","pret":-0.00317,"close":42.32}
{"ticker":"EGRX","date":"2015-03-24","pret":0.03406,"close":40.94}
{"ticker":"EGRX","date":"2015-03-25","pret":-0.04461,"close":39.27}
{"ticker":"EGRX","date":"2015-03-26","pret":-0.03258,"close":39.82}
{"ticker":"EGRX","date":"2015-03-27","pret":0.01893,"close":39.68}
{"ticker":"EGRX","date":"2015-03-30","pret":-0.01384,"close":40.52}
{"ticker":"EGRX","date":"2015-03-31","pret":0.03683,"close":41.89}
{"ticker":"EGRX","date":"2015-04-01","pret":0.027,"close":46.47}
{"ticker":"EGRX","date":"2015-04-02","pret":0.11405,"close":48.47}
{"ticker":"EGRX","date":"2015-04-06","pret":0.02514,"close":46.98}
{"ticker":"EGRX","date":"2015-04-07","pret":-0.03367,"close":47.3}
{"ticker":"EGRX","date":"2015-04-08","pret":0.01845,"close":46.81}
{"ticker":"EGRX","date":"2015-04-09","pret":-0.00696,"close":49.52}
{"ticker":"EGRX","date":"2015-04-10","pret":0.0663,"close":49.31}
{"ticker":"EGRX","date":"2015-04-13","pret":-0.0326,"close":55.42}
{"ticker":"EGRX","date":"2015-04-14","pret":0.12374,"close":56.34}
{"ticker":"EGRX","date":"2015-04-15","pret":0.03254,"close":55.75}
{"ticker":"EGRX","date":"2015-04-16","pret":-0.03001,"close":55.15}
{"ticker":"EGRX","date":"2015-04-17","pret":-0.00906,"close":55.44}
{"ticker":"EGRX","date":"2015-04-20","pret":0.04552,"close":59.11}
{"ticker":"EGRX","date":"2015-04-21","pret":0.0437,"close":59.31}
{"ticker":"EGRX","date":"2015-04-22","pret":-0.00819,"close":60.53}
{"ticker":"EGRX","date":"2015-04-23","pret":0.02026,"close":60.92}
{"ticker":"EGRX","date":"2015-04-24","pret":0.00802,"close":59.3}
{"ticker":"EGRX","date":"2015-04-27","pret":-0.03688,"close":54.62}
{"ticker":"EGRX","date":"2015-04-28","pret":-0.08415,"close":55.56}
{"ticker":"EGRX","date":"2015-04-29","pret":0.0301,"close":54.74}
{"ticker":"EGRX","date":"2015-04-30","pret":-0.01911,"close":52.7}
{"ticker":"EGRX","date":"2015-05-01","pret":-0.03256,"close":55.48}
{"ticker":"EGRX","date":"2015-05-04","pret":0.03438,"close":58.4}
{"ticker":"EGRX","date":"2015-05-05","pret":0.06303,"close":55.38}
{"ticker":"EGRX","date":"2015-05-06","pret":-0.06758,"close":56.84}
{"ticker":"EGRX","date":"2015-05-07","pret":0.04445,"close":56.32}
{"ticker":"EGRX","date":"2015-05-08","pret":-0.00473,"close":59.03}
{"ticker":"EGRX","date":"2015-05-11","pret":0.04896,"close":58.36}
{"ticker":"EGRX","date":"2015-05-12","pret":0.00234,"close":59.54}
{"ticker":"EGRX","date":"2015-05-13","pret":-0.02446,"close":60}
{"ticker":"EGRX","date":"2015-05-14","pret":0.0238,"close":61.23}
{"ticker":"EGRX","date":"2015-05-15","pret":0.01342,"close":60.92}
{"ticker":"EGRX","date":"2015-05-18","pret":0.01405,"close":61.94}
{"ticker":"EGRX","date":"2015-05-19","pret":0.02516,"close":62.8}
{"ticker":"EGRX","date":"2015-05-20","pret":-0.0019,"close":61.66}
{"ticker":"EGRX","date":"2015-05-21","pret":-0.0205,"close":63.96}
{"ticker":"EGRX","date":"2015-05-22","pret":0.04447,"close":65.28}
{"ticker":"EGRX","date":"2015-05-26","pret":0.01108,"close":64.71}
{"ticker":"EGRX","date":"2015-05-27","pret":-0.01418,"close":67.72}
{"ticker":"EGRX","date":"2015-05-28","pret":0.04092,"close":68.91}
{"ticker":"EGRX","date":"2015-05-29","pret":0.03067,"close":72.63}
{"ticker":"EGRX","date":"2015-06-01","pret":0.06002,"close":72.49}
{"ticker":"EGRX","date":"2015-06-02","pret":-0.01674,"close":72.6}
{"ticker":"EGRX","date":"2015-06-03","pret":0.01674,"close":75.35}
{"ticker":"EGRX","date":"2015-06-04","pret":0.01874,"close":73.14}
{"ticker":"EGRX","date":"2015-06-05","pret":-0.02366,"close":76.42}
{"ticker":"EGRX","date":"2015-06-08","pret":0.03402,"close":76.39}
{"ticker":"EGRX","date":"2015-06-09","pret":0.00921,"close":75.95}
{"ticker":"EGRX","date":"2015-06-10","pret":0.00026,"close":74.57}
{"ticker":"EGRX","date":"2015-06-11","pret":-0.02345,"close":76.58}
{"ticker":"EGRX","date":"2015-06-12","pret":0.02633,"close":75.92}
{"ticker":"EGRX","date":"2015-06-15","pret":-0.01037,"close":76.99}
{"ticker":"EGRX","date":"2015-06-16","pret":0.04034,"close":82.58}
{"ticker":"EGRX","date":"2015-06-17","pret":0.07352,"close":80.21}
{"ticker":"EGRX","date":"2015-06-18","pret":-0.04861,"close":83.46}
{"ticker":"EGRX","date":"2015-06-19","pret":0.03043,"close":84}
{"ticker":"EGRX","date":"2015-06-22","pret":0.03441,"close":89.6}
{"ticker":"EGRX","date":"2015-06-23","pret":0.05192,"close":87.65}
{"ticker":"EGRX","date":"2015-06-24","pret":-0.04063,"close":87.12}
{"ticker":"EGRX","date":"2015-06-25","pret":-0.00023,"close":83.24}
{"ticker":"EGRX","date":"2015-06-26","pret":-0.05028,"close":82.37}
{"ticker":"EGRX","date":"2015-06-29","pret":-0.02587,"close":75.4}
{"ticker":"EGRX","date":"2015-06-30","pret":-0.05751,"close":80.86}
{"ticker":"EGRX","date":"2015-07-01","pret":0.06514,"close":78.46}
{"ticker":"EGRX","date":"2015-07-02","pret":-0.04121,"close":74.76}
{"ticker":"EGRX","date":"2015-07-06","pret":-0.05385,"close":81.51}
{"ticker":"EGRX","date":"2015-07-07","pret":0.09824,"close":82.91}
{"ticker":"EGRX","date":"2015-07-08","pret":0.00147,"close":76.96}
{"ticker":"EGRX","date":"2015-07-09","pret":-0.04037,"close":80.42}
{"ticker":"EGRX","date":"2015-07-10","pret":0.04123,"close":85.26}
{"ticker":"EGRX","date":"2015-07-13","pret":0.05715,"close":88.27}
{"ticker":"EGRX","date":"2015-07-14","pret":0.02538,"close":91.09}
{"ticker":"EGRX","date":"2015-07-15","pret":0.02847,"close":87.31}
{"ticker":"EGRX","date":"2015-07-16","pret":-0.03943,"close":91.22}
{"ticker":"EGRX","date":"2015-07-17","pret":0.04292,"close":90.76}
{"ticker":"EGRX","date":"2015-07-20","pret":-0.00589,"close":90.57}
{"ticker":"EGRX","date":"2015-07-21","pret":-0.01178,"close":87.74}
{"ticker":"EGRX","date":"2015-07-22","pret":-0.04104,"close":93.41}
{"ticker":"EGRX","date":"2015-07-23","pret":0.07737,"close":94.17}
{"ticker":"EGRX","date":"2015-07-24","pret":0.01231,"close":93.22}
{"ticker":"EGRX","date":"2015-07-27","pret":-0.03031,"close":91.23}
{"ticker":"EGRX","date":"2015-07-28","pret":0.00054,"close":92.84}
{"ticker":"EGRX","date":"2015-07-29","pret":0.0197,"close":94.7}
{"ticker":"EGRX","date":"2015-07-30","pret":0.01596,"close":96.78}
{"ticker":"EGRX","date":"2015-07-31","pret":0.01726,"close":96.62}
{"ticker":"EGRX","date":"2015-08-03","pret":-0.05336,"close":96.05}
{"ticker":"EGRX","date":"2015-08-04","pret":0.05336,"close":99.02}
{"ticker":"EGRX","date":"2015-08-05","pret":0.03256,"close":100.56}
{"ticker":"EGRX","date":"2015-08-06","pret":-0.0019,"close":91.54}
{"ticker":"EGRX","date":"2015-08-07","pret":-0.10312,"close":92.12}
{"ticker":"EGRX","date":"2015-08-10","pret":0.02561,"close":95.15}
{"ticker":"EGRX","date":"2015-08-11","pret":0.03878,"close":79.22}
{"ticker":"EGRX","date":"2015-08-12","pret":-0.21443,"close":80.92}
{"ticker":"EGRX","date":"2015-08-13","pret":0.04162,"close":72.75}
{"ticker":"EGRX","date":"2015-08-14","pret":-0.10942,"close":66.7}
{"ticker":"EGRX","date":"2015-08-17","pret":-0.08691,"close":72.03}
{"ticker":"EGRX","date":"2015-08-18","pret":0.08124,"close":68.44}
{"ticker":"EGRX","date":"2015-08-19","pret":-0.06647,"close":69.1}
{"ticker":"EGRX","date":"2015-08-20","pret":-0.00341,"close":64.87}
{"ticker":"EGRX","date":"2015-08-21","pret":-0.08966,"close":65.45}
{"ticker":"EGRX","date":"2015-08-24","pret":-0.02037,"close":64.86}
{"ticker":"EGRX","date":"2015-08-25","pret":0.10914,"close":69.46}
{"ticker":"EGRX","date":"2015-08-26","pret":0.05878,"close":79.01}
{"ticker":"EGRX","date":"2015-08-27","pret":0.12274,"close":80.99}
{"ticker":"EGRX","date":"2015-08-28","pret":0.0031,"close":83.67}
{"ticker":"EGRX","date":"2015-08-31","pret":0.01923,"close":78.55}
{"ticker":"EGRX","date":"2015-09-01","pret":-0.07454,"close":76.88}
{"ticker":"EGRX","date":"2015-09-02","pret":0.03127,"close":82.55}
{"ticker":"EGRX","date":"2015-09-03","pret":0.0582,"close":77.77}
{"ticker":"EGRX","date":"2015-09-04","pret":-0.08986,"close":78.82}
{"ticker":"EGRX","date":"2015-09-08","pret":0.05817,"close":83.97}
{"ticker":"EGRX","date":"2015-09-09","pret":0.04346,"close":80.87}
{"ticker":"EGRX","date":"2015-09-10","pret":-0.05089,"close":82.71}
{"ticker":"EGRX","date":"2015-09-11","pret":0.02042,"close":84.79}
{"ticker":"EGRX","date":"2015-09-14","pret":0.04478,"close":84.49}
{"ticker":"EGRX","date":"2015-09-15","pret":-0.02059,"close":85.67}
{"ticker":"EGRX","date":"2015-09-16","pret":0.02152,"close":85.58}
{"ticker":"EGRX","date":"2015-09-17","pret":-0.00794,"close":87.91}
{"ticker":"EGRX","date":"2015-09-18","pret":0.01085,"close":88}
{"ticker":"EGRX","date":"2015-09-21","pret":0.03163,"close":81.68}
{"ticker":"EGRX","date":"2015-09-22","pret":-0.0988,"close":84.46}
{"ticker":"EGRX","date":"2015-09-23","pret":0.05304,"close":85.88}
{"ticker":"EGRX","date":"2015-09-24","pret":0.00047,"close":85.33}
{"ticker":"EGRX","date":"2015-09-25","pret":0.01956,"close":77.86}
{"ticker":"EGRX","date":"2015-09-28","pret":-0.12345,"close":70.87}
{"ticker":"EGRX","date":"2015-09-29","pret":-0.08011,"close":73.87}
{"ticker":"EGRX","date":"2015-09-30","pret":0.05179,"close":74.03}
{"ticker":"EGRX","date":"2015-10-01","pret":-0.01229,"close":73.17}
{"ticker":"EGRX","date":"2015-10-02","pret":-0.01921,"close":74.24}
{"ticker":"EGRX","date":"2015-10-05","pret":0.04404,"close":70.62}
{"ticker":"EGRX","date":"2015-10-06","pret":-0.05196,"close":67.92}
{"ticker":"EGRX","date":"2015-10-07","pret":-0.05304,"close":66.59}
{"ticker":"EGRX","date":"2015-10-08","pret":-0.02792,"close":66.27}
{"ticker":"EGRX","date":"2015-10-09","pret":0.00498,"close":68.06}
{"ticker":"EGRX","date":"2015-10-12","pret":0.02485,"close":67.63}
{"ticker":"EGRX","date":"2015-10-13","pret":-0.02034,"close":61.53}
{"ticker":"EGRX","date":"2015-10-14","pret":-0.06682,"close":63.34}
{"ticker":"EGRX","date":"2015-10-15","pret":0.00894,"close":67.22}
{"ticker":"EGRX","date":"2015-10-16","pret":0.0701,"close":67.99}
{"ticker":"EGRX","date":"2015-10-19","pret":0.0062,"close":69.66}
{"ticker":"EGRX","date":"2015-10-20","pret":0.02544,"close":65.89}
{"ticker":"EGRX","date":"2015-10-21","pret":-0.04372,"close":65.15}
{"ticker":"EGRX","date":"2015-10-22","pret":-0.01755,"close":58.48}
{"ticker":"EGRX","date":"2015-10-23","pret":-0.10531,"close":62.01}
{"ticker":"EGRX","date":"2015-10-26","pret":0.04848,"close":63.14}
{"ticker":"EGRX","date":"2015-10-27","pret":0.01793,"close":65.9}
{"ticker":"EGRX","date":"2015-10-28","pret":0.05449,"close":66.41}
{"ticker":"EGRX","date":"2015-10-29","pret":-0.00572,"close":63.52}
{"ticker":"EGRX","date":"2015-10-30","pret":-0.03914,"close":63.71}
{"ticker":"EGRX","date":"2015-11-02","pret":0.01187,"close":69.25}
{"ticker":"EGRX","date":"2015-11-03","pret":0.06172,"close":70.96}
{"ticker":"EGRX","date":"2015-11-04","pret":0.04314,"close":73.26}
{"ticker":"EGRX","date":"2015-11-05","pret":0.0224,"close":73.64}
{"ticker":"EGRX","date":"2015-11-06","pret":0.00409,"close":76.32}
{"ticker":"EGRX","date":"2015-11-09","pret":0.03755,"close":76.38}
{"ticker":"EGRX","date":"2015-11-10","pret":0.00536,"close":76.61}
{"ticker":"EGRX","date":"2015-11-11","pret":-0.00065,"close":72.39}
{"ticker":"EGRX","date":"2015-11-12","pret":-0.07057,"close":67.68}
{"ticker":"EGRX","date":"2015-11-13","pret":-0.05499,"close":73.36}
{"ticker":"EGRX","date":"2015-11-16","pret":0.09414,"close":75.5}
{"ticker":"EGRX","date":"2015-11-17","pret":0.02238,"close":78.61}
{"ticker":"EGRX","date":"2015-11-18","pret":0.04368,"close":83.59}
{"ticker":"EGRX","date":"2015-11-19","pret":0.04355,"close":81.21}
{"ticker":"EGRX","date":"2015-11-20","pret":-0.0119,"close":82.09}
{"ticker":"EGRX","date":"2015-11-23","pret":-0.00147,"close":82.59}
{"ticker":"EGRX","date":"2015-11-24","pret":0.00622,"close":86.17}
{"ticker":"EGRX","date":"2015-11-25","pret":0.04679,"close":87.59}
{"ticker":"EGRX","date":"2015-11-26"}
{"ticker":"EGRX","date":"2015-11-27","pret":0.02543,"close":91.91}
{"ticker":"EGRX","date":"2015-11-30","pret":0.04587,"close":91.64}
{"ticker":"EGRX","date":"2015-12-01","pret":-0.01206,"close":90.09}
{"ticker":"EGRX","date":"2015-12-02","pret":-0.01199,"close":86.93}
{"ticker":"EGRX","date":"2015-12-03","pret":-0.03525,"close":83.79}
{"ticker":"EGRX","date":"2015-12-04","pret":-0.0363,"close":88.49}
{"ticker":"EGRX","date":"2015-12-07","pret":0.05064,"close":81.92}
{"ticker":"EGRX","date":"2015-12-08","pret":-0.05529,"close":100.21}
{"ticker":"EGRX","date":"2015-12-09","pret":0.18643,"close":95.12}
{"ticker":"EGRX","date":"2015-12-10","pret":-0.06469,"close":94.9}
{"ticker":"EGRX","date":"2015-12-11","pret":-0.00828,"close":91.42}
{"ticker":"EGRX","date":"2015-12-14","pret":-0.0221,"close":90.69}
{"ticker":"EGRX","date":"2015-12-15","pret":-0.00744,"close":98.85}
{"ticker":"EGRX","date":"2015-12-16","pret":0.08622,"close":99.87}
{"ticker":"EGRX","date":"2015-12-17"}
{"ticker":"EGRX","date":"2015-12-18","pret":-0.03496,"close":97.17}
{"ticker":"EGRX","date":"2015-12-21","pret":0.02392,"close":99.07}
{"ticker":"EGRX","date":"2015-12-22","pret":0.01456,"close":93.86}
{"ticker":"EGRX","date":"2015-12-23","pret":-0.0515,"close":91.32}
{"ticker":"EGRX","date":"2015-12-24","pret":-0.01073,"close":87.62}
{"ticker":"EGRX","date":"2015-12-28","pret":-0.06854,"close":87.09}
{"ticker":"EGRX","date":"2015-12-29","pret":0.00468,"close":90.96}
{"ticker":"EGRX","date":"2015-12-30","pret":0.02741,"close":89.23}
{"ticker":"EGRX","date":"2015-12-31","pret":-0.01732,"close":88.67}
{"ticker":"EGRX","date":"2016-01-04","pret":-0.02512,"close":86.15}
{"ticker":"EGRX","date":"2016-01-05","pret":0.00242,"close":85.41}
{"ticker":"EHTH","date":"2015-01-02","pret":-0.01695,"close":24.23}
{"ticker":"EHTH","date":"2015-01-05","pret":-0.04556,"close":23.15}
{"ticker":"EHTH","date":"2015-01-06","pret":-0.03558,"close":21.94}
{"ticker":"EHTH","date":"2015-01-07","pret":-0.04769,"close":22.07}
{"ticker":"EHTH","date":"2015-01-08","pret":0.00496,"close":22.38}
{"ticker":"EHTH","date":"2015-01-09","pret":0.00896,"close":22.08}
{"ticker":"EHTH","date":"2015-01-12","pret":-0.01846,"close":21.73}
{"ticker":"EHTH","date":"2015-01-13","pret":0.00045,"close":19.99}
{"ticker":"EHTH","date":"2015-01-14","pret":-0.1093,"close":20.8}
{"ticker":"EHTH","date":"2015-01-15","pret":-0.6505,"close":9.42}
{"ticker":"EHTH","date":"2015-01-16","pret":-0.12058,"close":9.68}
{"ticker":"EHTH","date":"2015-01-20","pret":0.09501,"close":10.7}
{"ticker":"EHTH","date":"2015-01-21","pret":0.0467,"close":10.75}
{"ticker":"EHTH","date":"2015-01-22","pret":0.02627,"close":11.05}
{"ticker":"EHTH","date":"2015-01-23","pret":0.01471,"close":10.98}
{"ticker":"EHTH","date":"2015-01-26","pret":0.00364,"close":11.22}
{"ticker":"EHTH","date":"2015-01-27","pret":0,"close":10.79}
{"ticker":"EHTH","date":"2015-01-28","pret":-0.01097,"close":10.41}
{"ticker":"EHTH","date":"2015-01-29","pret":-0.04224,"close":10.78}
{"ticker":"EHTH","date":"2015-01-30","pret":0.02556,"close":10.24}
{"ticker":"EHTH","date":"2015-02-02","pret":-0.0381,"close":10.8}
{"ticker":"EHTH","date":"2015-02-03","pret":0.0306,"close":10.92}
{"ticker":"EHTH","date":"2015-02-04","pret":0.02235,"close":10.9}
{"ticker":"EHTH","date":"2015-02-05","pret":0.00917,"close":11.29}
{"ticker":"EHTH","date":"2015-02-06","pret":0.03055,"close":11.26}
{"ticker":"EHTH","date":"2015-02-09","pret":-0.01157,"close":10.92}
{"ticker":"EHTH","date":"2015-02-10","pret":-0.01534,"close":10.64}
{"ticker":"EHTH","date":"2015-02-11","pret":-0.03328,"close":10.99}
{"ticker":"EHTH","date":"2015-02-12","pret":0.03872,"close":10.95}
{"ticker":"EHTH","date":"2015-02-13","pret":-0.01,"close":10.91}
{"ticker":"EHTH","date":"2015-02-17","pret":0.00456,"close":11.01}
{"ticker":"EHTH","date":"2015-02-18","pret":-0.00638,"close":10.94}
{"ticker":"EHTH","date":"2015-02-19","pret":-0.00183,"close":10.74}
{"ticker":"EHTH","date":"2015-02-20","pret":-0.01944,"close":10.47}
{"ticker":"EHTH","date":"2015-02-23","pret":-0.02844,"close":9.53}
{"ticker":"EHTH","date":"2015-02-24","pret":-0.06762,"close":9.76}
{"ticker":"EHTH","date":"2015-02-25","pret":-0.00103,"close":10.13}
{"ticker":"EHTH","date":"2015-02-26","pret":-0.0062,"close":9.41}
{"ticker":"EHTH","date":"2015-02-27","pret":-0.02306,"close":9.1}
{"ticker":"EHTH","date":"2015-03-02","pret":-0.03672,"close":9.15}
{"ticker":"EHTH","date":"2015-03-03","pret":-0.0011,"close":9.15}
{"ticker":"EHTH","date":"2015-03-04","pret":0.0033,"close":9.22}
{"ticker":"EHTH","date":"2015-03-05","pret":0.01741,"close":9.38}
{"ticker":"EHTH","date":"2015-03-06","pret":0.00538,"close":9.52}
{"ticker":"EHTH","date":"2015-03-09","pret":0.02123,"close":9.39}
{"ticker":"EHTH","date":"2015-03-10","pret":-0.02553,"close":9.26}
{"ticker":"EHTH","date":"2015-03-11","pret":0,"close":9.37}
{"ticker":"EHTH","date":"2015-03-12","pret":0.01285,"close":9.29}
{"ticker":"EHTH","date":"2015-03-13","pret":0.05787,"close":10.2}
{"ticker":"EHTH","date":"2015-03-16","pret":0.03065,"close":10.03}
{"ticker":"EHTH","date":"2015-03-17","pret":-0.02365,"close":10.17}
{"ticker":"EHTH","date":"2015-03-18","pret":0.01189,"close":10.25}
{"ticker":"EHTH","date":"2015-03-19","pret":0.00687,"close":10.18}
{"ticker":"EHTH","date":"2015-03-20","pret":-0.01082,"close":10.24}
{"ticker":"EHTH","date":"2015-03-23","pret":0.00984,"close":10.45}
{"ticker":"EHTH","date":"2015-03-24","pret":0.02323,"close":10.44}
{"ticker":"EHTH","date":"2015-03-25","pret":0.00572,"close":9.67}
{"ticker":"EHTH","date":"2015-03-26","pret":-0.09161,"close":9.53}
{"ticker":"EHTH","date":"2015-03-27","pret":-0.00733,"close":9.59}
{"ticker":"EHTH","date":"2015-03-30","pret":0.01149,"close":9.69}
{"ticker":"EHTH","date":"2015-03-31","pret":0,"close":9.38}
{"ticker":"EHTH","date":"2015-04-01","pret":-0.02524,"close":9.31}
{"ticker":"EHTH","date":"2015-04-02","pret":-0.00427,"close":9.68}
{"ticker":"EHTH","date":"2015-04-06","pret":0.02326,"close":9.98}
{"ticker":"EHTH","date":"2015-04-07","pret":0.03793,"close":10.21}
{"ticker":"EHTH","date":"2015-04-08","pret":0.02386,"close":10.3}
{"ticker":"EHTH","date":"2015-04-09","pret":0.01463,"close":10.48}
{"ticker":"EHTH","date":"2015-04-10","pret":0.01918,"close":10.66}
{"ticker":"EHTH","date":"2015-04-13","pret":0.01508,"close":10.85}
{"ticker":"EHTH","date":"2015-04-14","pret":0.01116,"close":11.1}
{"ticker":"EHTH","date":"2015-04-15","pret":0.03634,"close":11.5}
{"ticker":"EHTH","date":"2015-04-16","pret":0.02031,"close":11.58}
{"ticker":"EHTH","date":"2015-04-17","pret":-0.00263,"close":11.25}
{"ticker":"EHTH","date":"2015-04-20","pret":-0.00263,"close":11.28}
{"ticker":"EHTH","date":"2015-04-21","pret":-0.00088,"close":11.37}
{"ticker":"EHTH","date":"2015-04-22","pret":-0.00264,"close":11.44}
{"ticker":"EHTH","date":"2015-04-23","pret":0.00878,"close":11.44}
{"ticker":"EHTH","date":"2015-04-24","pret":0.23703,"close":13.5}
{"ticker":"EHTH","date":"2015-04-27","pret":-0.04226,"close":12.99}
{"ticker":"EHTH","date":"2015-04-28","pret":-0.0631,"close":12.82}
{"ticker":"EHTH","date":"2015-04-29","pret":-0.02876,"close":13}
{"ticker":"EHTH","date":"2015-04-30","pret":0.0102,"close":12.26}
{"ticker":"EHTH","date":"2015-05-01","pret":-0.04307,"close":12.15}
{"ticker":"EHTH","date":"2015-05-04","pret":-0.01148,"close":12.13}
{"ticker":"EHTH","date":"2015-05-05","pret":-0.00496,"close":12.02}
{"ticker":"EHTH","date":"2015-05-06","pret":-0.00249,"close":12.07}
{"ticker":"EHTH","date":"2015-05-07","pret":0.00332,"close":12.6}
{"ticker":"EHTH","date":"2015-05-08","pret":0.05398,"close":12.41}
{"ticker":"EHTH","date":"2015-05-11","pret":-0.02461,"close":12.5}
{"ticker":"EHTH","date":"2015-05-12","pret":-0.00403,"close":12.68}
{"ticker":"EHTH","date":"2015-05-13","pret":0.02471,"close":12.41}
{"ticker":"EHTH","date":"2015-05-14","pret":-0.01988,"close":12.81}
{"ticker":"EHTH","date":"2015-05-15","pret":0.02303,"close":12.58}
{"ticker":"EHTH","date":"2015-05-18","pret":-0.01902,"close":12.64}
{"ticker":"EHTH","date":"2015-05-19","pret":0.00638,"close":12.42}
{"ticker":"EHTH","date":"2015-05-20","pret":-0.00958,"close":12.56}
{"ticker":"EHTH","date":"2015-05-21","pret":0.0032,"close":12.5}
{"ticker":"EHTH","date":"2015-05-22","pret":-0.00642,"close":12.4}
{"ticker":"EHTH","date":"2015-05-26","pret":-0.00971,"close":12.89}
{"ticker":"EHTH","date":"2015-05-27","pret":0.04763,"close":12.75}
{"ticker":"EHTH","date":"2015-05-28","pret":-0.01248,"close":12.6}
{"ticker":"EHTH","date":"2015-05-29","pret":-0.01582,"close":13.04}
{"ticker":"EHTH","date":"2015-06-01","pret":0.04902,"close":12.7}
{"ticker":"EHTH","date":"2015-06-02","pret":-0.04583,"close":12.54}
{"ticker":"EHTH","date":"2015-06-03","pret":-0.00398,"close":12.5}
{"ticker":"EHTH","date":"2015-06-04","pret":-0.01204,"close":12.53}
{"ticker":"EHTH","date":"2015-06-05","pret":0.00804,"close":12.32}
{"ticker":"EHTH","date":"2015-06-08","pret":-0.0186,"close":12.06}
{"ticker":"EHTH","date":"2015-06-09","pret":-0.02396,"close":11.68}
{"ticker":"EHTH","date":"2015-06-10","pret":-0.01942,"close":11.86}
{"ticker":"EHTH","date":"2015-06-11","pret":0.01523,"close":12.22}
{"ticker":"EHTH","date":"2015-06-12","pret":0.02815,"close":12.54}
{"ticker":"EHTH","date":"2015-06-15","pret":0.017,"close":12.32}
{"ticker":"EHTH","date":"2015-06-16","pret":-0.01049,"close":12.32}
{"ticker":"EHTH","date":"2015-06-17","pret":0.00485,"close":12.41}
{"ticker":"EHTH","date":"2015-06-18","pret":0.00242,"close":12.56}
{"ticker":"EHTH","date":"2015-06-19","pret":0.0128,"close":12.6}
{"ticker":"EHTH","date":"2015-06-22","pret":0.00713,"close":12.78}
{"ticker":"EHTH","date":"2015-06-23","pret":0.00472,"close":12.91}
{"ticker":"EHTH","date":"2015-06-24","pret":0.01404,"close":12.95}
{"ticker":"EHTH","date":"2015-06-25","pret":0.01002,"close":12.92}
{"ticker":"EHTH","date":"2015-06-26","pret":-0.00384,"close":12.91}
{"ticker":"EHTH","date":"2015-06-29","pret":-0.02179,"close":12.15}
{"ticker":"EHTH","date":"2015-06-30","pret":-0.03198,"close":12.69}
{"ticker":"EHTH","date":"2015-07-01","pret":0.04137,"close":12.16}
{"ticker":"EHTH","date":"2015-07-02","pret":-0.05035,"close":12.11}
{"ticker":"EHTH","date":"2015-07-06","pret":0.02988,"close":13.72}
{"ticker":"EHTH","date":"2015-07-07","pret":0.08535,"close":14.01}
{"ticker":"EHTH","date":"2015-07-08","pret":0.00873,"close":13.45}
{"ticker":"EHTH","date":"2015-07-09","pret":-0.01532,"close":13.85}
{"ticker":"EHTH","date":"2015-07-10","pret":0.0297,"close":13.91}
{"ticker":"EHTH","date":"2015-07-13","pret":-0.00573,"close":14.15}
{"ticker":"EHTH","date":"2015-07-14","pret":0.0192,"close":14.3}
{"ticker":"EHTH","date":"2015-07-15","pret":0.0119,"close":14.19}
{"ticker":"EHTH","date":"2015-07-16","pret":-0.00909,"close":14.78}
{"ticker":"EHTH","date":"2015-07-17","pret":0.04127,"close":14.17}
{"ticker":"EHTH","date":"2015-07-20","pret":-0.04057,"close":13.88}
{"ticker":"EHTH","date":"2015-07-21","pret":-0.0177,"close":14.52}
{"ticker":"EHTH","date":"2015-07-22","pret":0.0233,"close":14.43}
{"ticker":"EHTH","date":"2015-07-23","pret":0.00695,"close":13.77}
{"ticker":"EHTH","date":"2015-07-24","pret":-0.04754,"close":13.19}
{"ticker":"EHTH","date":"2015-07-27","pret":-0.06144,"close":13.01}
{"ticker":"EHTH","date":"2015-07-28","pret":0.01305,"close":12.77}
{"ticker":"EHTH","date":"2015-07-29","pret":-0.03414,"close":12.67}
{"ticker":"EHTH","date":"2015-07-30","pret":0.12032,"close":15.5}
{"ticker":"EHTH","date":"2015-07-31","pret":0.1124,"close":16.27}
{"ticker":"EHTH","date":"2015-08-03","pret":0.01797,"close":15.95}
{"ticker":"EHTH","date":"2015-08-04","pret":-0.0161,"close":15.9}
{"ticker":"EHTH","date":"2015-08-05","pret":-0.00689,"close":15.77}
{"ticker":"EHTH","date":"2015-08-06","pret":-0.01011,"close":14.95}
{"ticker":"EHTH","date":"2015-08-07","pret":-0.05548,"close":14.7}
{"ticker":"EHTH","date":"2015-08-10","pret":-0.00741,"close":15.35}
{"ticker":"EHTH","date":"2015-08-11","pret":0.01743,"close":14.94}
{"ticker":"EHTH","date":"2015-08-12","pret":-0.01946,"close":15.15}
{"ticker":"EHTH","date":"2015-08-13","pret":0.03135,"close":14.6}
{"ticker":"EHTH","date":"2015-08-14","pret":-0.04705,"close":15.08}
{"ticker":"EHTH","date":"2015-08-17","pret":0.02716,"close":14.95}
{"ticker":"EHTH","date":"2015-08-18","pret":0.00268,"close":14.91}
{"ticker":"EHTH","date":"2015-08-19","pret":-0.01888,"close":14.56}
{"ticker":"EHTH","date":"2015-08-20","pret":-0.02063,"close":13.96}
{"ticker":"EHTH","date":"2015-08-21","pret":-0.0506,"close":14.08}
{"ticker":"EHTH","date":"2015-08-24","pret":-0.04104,"close":13.21}
{"ticker":"EHTH","date":"2015-08-25","pret":0.03884,"close":13.15}
{"ticker":"EHTH","date":"2015-08-26","pret":-0.01402,"close":13.76}
{"ticker":"EHTH","date":"2015-08-27","pret":0.03432,"close":14.1}
{"ticker":"EHTH","date":"2015-08-28","pret":0.00501,"close":14.42}
{"ticker":"EHTH","date":"2015-08-31","pret":0.02608,"close":14.94}
{"ticker":"EHTH","date":"2015-09-01","pret":0.01176,"close":14.14}
{"ticker":"EHTH","date":"2015-09-02","pret":0.00617,"close":15.07}
{"ticker":"EHTH","date":"2015-09-03","pret":0.03625,"close":14.82}
{"ticker":"EHTH","date":"2015-09-04","pret":-0.03693,"close":14.72}
{"ticker":"EHTH","date":"2015-09-08","pret":0.02499,"close":14.54}
{"ticker":"EHTH","date":"2015-09-09","pret":-0.02022,"close":14.29}
{"ticker":"EHTH","date":"2015-09-10","pret":-0.02761,"close":14.24}
{"ticker":"EHTH","date":"2015-09-11","pret":-0.01268,"close":14.38}
{"ticker":"EHTH","date":"2015-09-14","pret":0.02588,"close":14.1}
{"ticker":"EHTH","date":"2015-09-15","pret":-0.02659,"close":14.29}
{"ticker":"EHTH","date":"2015-09-16","pret":0.01338,"close":14.57}
{"ticker":"EHTH","date":"2015-09-17","pret":0.01734,"close":14.53}
{"ticker":"EHTH","date":"2015-09-18","pret":-0.02085,"close":14.21}
{"ticker":"EHTH","date":"2015-09-21","pret":0.00909,"close":14.51}
{"ticker":"EHTH","date":"2015-09-22","pret":-0.00349,"close":13.78}
{"ticker":"EHTH","date":"2015-09-23","pret":-0.03337,"close":14.11}
{"ticker":"EHTH","date":"2015-09-24","pret":0.01006,"close":13.61}
{"ticker":"EHTH","date":"2015-09-25","pret":-0.0144,"close":13.55}
{"ticker":"EHTH","date":"2015-09-28","pret":-0.02348,"close":12.86}
{"ticker":"EHTH","date":"2015-09-29","pret":-0.04557,"close":12.87}
{"ticker":"EHTH","date":"2015-09-30","pret":0.01159,"close":12.81}
{"ticker":"EHTH","date":"2015-10-01","pret":-0.01236,"close":12.79}
{"ticker":"EHTH","date":"2015-10-02","pret":-0.02122,"close":12.73}
{"ticker":"EHTH","date":"2015-10-05","pret":0.02277,"close":13.08}
{"ticker":"EHTH","date":"2015-10-06","pret":0.0177,"close":12.9}
{"ticker":"EHTH","date":"2015-10-07","pret":-0.01228,"close":13}
{"ticker":"EHTH","date":"2015-10-08","pret":0.00308,"close":12.79}
{"ticker":"EHTH","date":"2015-10-09","pret":-0.01084,"close":12.57}
{"ticker":"EHTH","date":"2015-10-12","pret":-0.01727,"close":13.27}
{"ticker":"EHTH","date":"2015-10-13","pret":0.04035,"close":13.06}
{"ticker":"EHTH","date":"2015-10-14","pret":-0.00993,"close":12.79}
{"ticker":"EHTH","date":"2015-10-15","pret":-0.01159,"close":13.43}
{"ticker":"EHTH","date":"2015-10-16","pret":0.04631,"close":13.34}
{"ticker":"EHTH","date":"2015-10-19","pret":-0.01872,"close":13.1}
{"ticker":"EHTH","date":"2015-10-20","pret":-0.01064,"close":12.9}
{"ticker":"EHTH","date":"2015-10-21","pret":-0.01152,"close":12.57}
{"ticker":"EHTH","date":"2015-10-22","pret":-0.02901,"close":13.13}
{"ticker":"EHTH","date":"2015-10-23","pret":0.05795,"close":12.9}
{"ticker":"EHTH","date":"2015-10-26","pret":-0.03204,"close":12.85}
{"ticker":"EHTH","date":"2015-10-27","pret":-0.01327,"close":11.64}
{"ticker":"EHTH","date":"2015-10-28","pret":-0.08866,"close":12.48}
{"ticker":"EHTH","date":"2015-10-29","pret":0.06078,"close":12.1}
{"ticker":"EHTH","date":"2015-10-30","pret":0.1553,"close":11.95}
{"ticker":"EHTH","date":"2015-11-02","pret":-0.18066,"close":12.09}
{"ticker":"EHTH","date":"2015-11-03","pret":0.00413,"close":12.24}
{"ticker":"EHTH","date":"2015-11-04","pret":0.00658,"close":12.47}
{"ticker":"EHTH","date":"2015-11-05","pret":0.02109,"close":12.45}
{"ticker":"EHTH","date":"2015-11-06","pret":-0.00725,"close":12.68}
{"ticker":"EHTH","date":"2015-11-09","pret":0.02001,"close":12.84}
{"ticker":"EHTH","date":"2015-11-10","pret":0.01025,"close":12.1}
{"ticker":"EHTH","date":"2015-11-11","pret":-0.05233,"close":11.81}
{"ticker":"EHTH","date":"2015-11-12","pret":-0.03533,"close":11.59}
{"ticker":"EHTH","date":"2015-11-13","pret":-0.01206,"close":11.46}
{"ticker":"EHTH","date":"2015-11-16","pret":-0.00521,"close":11.73}
{"ticker":"EHTH","date":"2015-11-17","pret":0.01813,"close":11.75}
{"ticker":"EHTH","date":"2015-11-18","pret":0.00597,"close":11.92}
{"ticker":"EHTH","date":"2015-11-19","pret":0.00678,"close":11.99}
{"ticker":"EHTH","date":"2015-11-20","pret":0.01924,"close":12.02}
{"ticker":"EHTH","date":"2015-11-23","pret":-0.00665,"close":12.31}
{"ticker":"EHTH","date":"2015-11-24","pret":0.01654,"close":12.64}
{"ticker":"EHTH","date":"2015-11-25","pret":0.03387,"close":12.71}
{"ticker":"EHTH","date":"2015-11-26"}
{"ticker":"EHTH","date":"2015-11-27","pret":0.00238,"close":12.72}
{"ticker":"EHTH","date":"2015-11-30","pret":0.0157,"close":12.95}
{"ticker":"EHTH","date":"2015-12-01","pret":0.02841,"close":12.92}
{"ticker":"EHTH","date":"2015-12-02","pret":-0.02763,"close":12.24}
{"ticker":"EHTH","date":"2015-12-03","pret":-0.047,"close":11.8}
{"ticker":"EHTH","date":"2015-12-04","pret":-0.03824,"close":11.62}
{"ticker":"EHTH","date":"2015-12-07","pret":-0.02141,"close":11.05}
{"ticker":"EHTH","date":"2015-12-08","pret":-0.05884,"close":10.81}
{"ticker":"EHTH","date":"2015-12-09","pret":-0.0083,"close":10.62}
{"ticker":"EHTH","date":"2015-12-10","pret":-0.01964,"close":10.62}
{"ticker":"EHTH","date":"2015-12-11","pret":-0.01427,"close":10.41}
{"ticker":"EHTH","date":"2015-12-14","pret":-0.00576,"close":10.33}
{"ticker":"EHTH","date":"2015-12-15","pret":0.00385,"close":10.43}
{"ticker":"EHTH","date":"2015-12-16","pret":0.0105,"close":10.29}
{"ticker":"EHTH","date":"2015-12-17"}
{"ticker":"EHTH","date":"2015-12-18","pret":-0.03086,"close":10.08}
{"ticker":"EHTH","date":"2015-12-21","pret":-0.01182,"close":10.25}
{"ticker":"EHTH","date":"2015-12-22","pret":0.01573,"close":10.56}
{"ticker":"EHTH","date":"2015-12-23","pret":0.0411,"close":10.76}
{"ticker":"EHTH","date":"2015-12-24","pret":0.00653,"close":10.72}
{"ticker":"EHTH","date":"2015-12-28","pret":-0.01028,"close":10.36}
{"ticker":"EHTH","date":"2015-12-29","pret":-0.01802,"close":10.5}
{"ticker":"EHTH","date":"2015-12-30","pret":-0.00096,"close":10.31}
{"ticker":"EHTH","date":"2015-12-31","pret":-0.02424,"close":9.98}
{"ticker":"EHTH","date":"2016-01-04","pret":-0.038,"close":10.28}
{"ticker":"EHTH","date":"2016-01-05","pret":0.04582,"close":10.27}
{"ticker":"EIG","date":"2015-01-02","pret":0.00297,"close":23.32}
{"ticker":"EIG","date":"2015-01-05","pret":-0.01538,"close":22.96}
{"ticker":"EIG","date":"2015-01-06","pret":-0.00908,"close":22.99}
{"ticker":"EIG","date":"2015-01-07","pret":0.00779,"close":22.99}
{"ticker":"EIG","date":"2015-01-08","pret":-0.00302,"close":23.2}
{"ticker":"EIG","date":"2015-01-09","pret":-0.00086,"close":22.42}
{"ticker":"EIG","date":"2015-01-12","pret":-0.03031,"close":22.47}
{"ticker":"EIG","date":"2015-01-13","pret":0.00932,"close":22.24}
{"ticker":"EIG","date":"2015-01-14","pret":-0.02869,"close":22.22}
{"ticker":"EIG","date":"2015-01-15","pret":0.01445,"close":21.59}
{"ticker":"EIG","date":"2015-01-16","pret":-0.03652,"close":22.07}
{"ticker":"EIG","date":"2015-01-20","pret":0.02343,"close":21.52}
{"ticker":"EIG","date":"2015-01-21","pret":-0.0253,"close":21.8}
{"ticker":"EIG","date":"2015-01-22","pret":0.01846,"close":22.12}
{"ticker":"EIG","date":"2015-01-23","pret":0.01046,"close":21.68}
{"ticker":"EIG","date":"2015-01-26","pret":-0.02011,"close":21.89}
{"ticker":"EIG","date":"2015-01-27","pret":0.00138,"close":21.69}
{"ticker":"EIG","date":"2015-01-28","pret":0.00414,"close":21.22}
{"ticker":"EIG","date":"2015-01-29","pret":-0.02605,"close":21.45}
{"ticker":"EIG","date":"2015-01-30","pret":0.00704,"close":20.8}
{"ticker":"EIG","date":"2015-02-02","pret":-0.0208,"close":21.16}
{"ticker":"EIG","date":"2015-02-03","pret":0.01517,"close":21.41}
{"ticker":"EIG","date":"2015-02-04","pret":0.00563,"close":21.7}
{"ticker":"EIG","date":"2015-02-05","pret":0.01394,"close":22.02}
{"ticker":"EIG","date":"2015-02-06","pret":0.01602,"close":22.15}
{"ticker":"EIG","date":"2015-02-09","pret":0.00272,"close":21.79}
{"ticker":"EIG","date":"2015-02-10","pret":-0.00454,"close":21.81}
{"ticker":"EIG","date":"2015-02-11","pret":-0.01098,"close":21.65}
{"ticker":"EIG","date":"2015-02-12","pret":-0.00138,"close":21.73}
{"ticker":"EIG","date":"2015-02-13","pret":-0.00231,"close":21.58}
{"ticker":"EIG","date":"2015-02-17","pret":-0.00139,"close":21.5}
{"ticker":"EIG","date":"2015-02-18","pret":-0.00976,"close":21.72}
{"ticker":"EIG","date":"2015-02-19","pret":0.0317,"close":23.43}
{"ticker":"EIG","date":"2015-02-20","pret":0.05969,"close":23.83}
{"ticker":"EIG","date":"2015-02-23","pret":0.01522,"close":24.16}
{"ticker":"EIG","date":"2015-02-24","pret":0.01334,"close":23.73}
{"ticker":"EIG","date":"2015-02-25","pret":-0.02134,"close":23.72}
{"ticker":"EIG","date":"2015-02-26","pret":0.00758,"close":23.95}
{"ticker":"EIG","date":"2015-02-27","pret":0.00711,"close":23.59}
{"ticker":"EIG","date":"2015-03-02","pret":-0.00921,"close":24}
{"ticker":"EIG","date":"2015-03-03","pret":0.01046,"close":24}
{"ticker":"EIG","date":"2015-03-04","pret":-0.00585,"close":23.72}
{"ticker":"EIG","date":"2015-03-05","pret":-0.00294,"close":23.74}
{"ticker":"EIG","date":"2015-03-06","pret":-0.01056,"close":23.79}
{"ticker":"EIG","date":"2015-03-09","pret":0.01223,"close":24.32}
{"ticker":"EIG","date":"2015-03-10","pret":0.0154,"close":24.2}
{"ticker":"EIG","date":"2015-03-11","pret":0.00371,"close":24.41}
{"ticker":"EIG","date":"2015-03-12","pret":0.00778,"close":25}
{"ticker":"EIG","date":"2015-03-13","pret":0.0202,"close":25.21}
{"ticker":"EIG","date":"2015-03-16","pret":0.01627,"close":25.78}
{"ticker":"EIG","date":"2015-03-17","pret":0.0094,"close":25.95}
{"ticker":"EIG","date":"2015-03-18","pret":0.00893,"close":26.4}
{"ticker":"EIG","date":"2015-03-19","pret":0.01572,"close":26.2}
{"ticker":"EIG","date":"2015-03-20","pret":-0.00152,"close":26.59}
{"ticker":"EIG","date":"2015-03-23","pret":0.01099,"close":26.68}
{"ticker":"EIG","date":"2015-03-24","pret":0.00301,"close":26.51}
{"ticker":"EIG","date":"2015-03-25","pret":0.01084,"close":26.54}
{"ticker":"EIG","date":"2015-03-26","pret":-0.01384,"close":26.45}
{"ticker":"EIG","date":"2015-03-27","pret":-0.00226,"close":26.62}
{"ticker":"EIG","date":"2015-03-30","pret":0.0094,"close":26.97}
{"ticker":"EIG","date":"2015-03-31","pret":0.01079,"close":26.99}
{"ticker":"EIG","date":"2015-04-01","pret":-0.00408,"close":26.68}
{"ticker":"EIG","date":"2015-04-02","pret":-0.00634,"close":26.96}
{"ticker":"EIG","date":"2015-04-06","pret":0.00708,"close":26.86}
{"ticker":"EIG","date":"2015-04-07","pret":-0.00298,"close":26.8}
{"ticker":"EIG","date":"2015-04-08","pret":-0.00224,"close":27.16}
{"ticker":"EIG","date":"2015-04-09","pret":0.01408,"close":26.99}
{"ticker":"EIG","date":"2015-04-10","pret":-0.00887,"close":27}
{"ticker":"EIG","date":"2015-04-13","pret":0.00297,"close":27.23}
{"ticker":"EIG","date":"2015-04-14","pret":0.01031,"close":27.43}
{"ticker":"EIG","date":"2015-04-15","pret":0.01021,"close":27.27}
{"ticker":"EIG","date":"2015-04-16","pret":-0.01168,"close":26.89}
{"ticker":"EIG","date":"2015-04-17","pret":-0.01815,"close":26.44}
{"ticker":"EIG","date":"2015-04-20","pret":-0.0109,"close":27.07}
{"ticker":"EIG","date":"2015-04-21","pret":0.02794,"close":27.02}
{"ticker":"EIG","date":"2015-04-22","pret":-0.00405,"close":26.99}
{"ticker":"EIG","date":"2015-04-23","pret":-0.00778,"close":26.95}
{"ticker":"EIG","date":"2015-04-24","pret":0.0026,"close":27.11}
{"ticker":"EIG","date":"2015-04-27","pret":0.00849,"close":26.05}
{"ticker":"EIG","date":"2015-04-28","pret":-0.04166,"close":26.62}
{"ticker":"EIG","date":"2015-04-29","pret":0.01898,"close":26.25}
{"ticker":"EIG","date":"2015-04-30","pret":-0.0525,"close":24.41}
{"ticker":"EIG","date":"2015-05-01","pret":-0.03263,"close":25.05}
{"ticker":"EIG","date":"2015-05-04","pret":0.02027,"close":24.03}
{"ticker":"EIG","date":"2015-05-05","pret":-0.04263,"close":23.95}
{"ticker":"EIG","date":"2015-05-06","pret":0.00834,"close":24.09}
{"ticker":"EIG","date":"2015-05-07","pret":-0.00333,"close":24.3}
{"ticker":"EIG","date":"2015-05-08","pret":0.0025,"close":24.14}
{"ticker":"EIG","date":"2015-05-11","pret":-0.00333,"close":24.19}
{"ticker":"EIG","date":"2015-05-12","pret":0.00208,"close":24.16}
{"ticker":"EIG","date":"2015-05-13","pret":0.00664,"close":24.14}
{"ticker":"EIG","date":"2015-05-14","pret":-0.00207,"close":24.52}
{"ticker":"EIG","date":"2015-05-15","pret":0.01399,"close":23.73}
{"ticker":"EIG","date":"2015-05-18","pret":-0.03112,"close":24.2}
{"ticker":"EIG","date":"2015-05-19","pret":0.01961,"close":23.92}
{"ticker":"EIG","date":"2015-05-20","pret":-0.00747,"close":24.21}
{"ticker":"EIG","date":"2015-05-21","pret":0.0054,"close":24.11}
{"ticker":"EIG","date":"2015-05-22","pret":-0.00249,"close":23.49}
{"ticker":"EIG","date":"2015-05-26","pret":-0.03077,"close":23.27}
{"ticker":"EIG","date":"2015-05-27","pret":-0.003,"close":23.39}
{"ticker":"EIG","date":"2015-05-28","pret":-0.0043,"close":23.12}
{"ticker":"EIG","date":"2015-05-29","pret":-0.00519,"close":22.62}
{"ticker":"EIG","date":"2015-06-01","pret":-0.01397,"close":22.42}
{"ticker":"EIG","date":"2015-06-02","pret":-0.01595,"close":22.6}
{"ticker":"EIG","date":"2015-06-03","pret":0.01154,"close":23.23}
{"ticker":"EIG","date":"2015-06-04","pret":0.03428,"close":22.9}
{"ticker":"EIG","date":"2015-06-05","pret":-0.02856,"close":22.79}
{"ticker":"EIG","date":"2015-06-08","pret":-0.00352,"close":22.64}
{"ticker":"EIG","date":"2015-06-09","pret":-0.00574,"close":22.45}
{"ticker":"EIG","date":"2015-06-10","pret":0.00044,"close":22.72}
{"ticker":"EIG","date":"2015-06-11","pret":0.00706,"close":22.83}
{"ticker":"EIG","date":"2015-06-12","pret":0.00395,"close":22.74}
{"ticker":"EIG","date":"2015-06-15","pret":-0.00968,"close":22.6}
{"ticker":"EIG","date":"2015-06-16","pret":-0.00354,"close":22.76}
{"ticker":"EIG","date":"2015-06-17","pret":0.01673,"close":22.66}
{"ticker":"EIG","date":"2015-06-18","pret":-0.00921,"close":22.83}
{"ticker":"EIG","date":"2015-06-19","pret":0.01052,"close":22.7}
{"ticker":"EIG","date":"2015-06-22","pret":-0.00568,"close":22.96}
{"ticker":"EIG","date":"2015-06-23","pret":0.00525,"close":22.95}
{"ticker":"EIG","date":"2015-06-24","pret":0,"close":22.99}
{"ticker":"EIG","date":"2015-06-25","pret":0.00305,"close":23.03}
{"ticker":"EIG","date":"2015-06-26","pret":0.00607,"close":23.24}
{"ticker":"EIG","date":"2015-06-29","pret":0,"close":22.46}
{"ticker":"EIG","date":"2015-06-30","pret":-0.01832,"close":22.78}
{"ticker":"EIG","date":"2015-07-01","pret":0.02004,"close":23.14}
{"ticker":"EIG","date":"2015-07-02","pret":0.00172,"close":22.82}
{"ticker":"EIG","date":"2015-07-06","pret":-0.0315,"close":22.73}
{"ticker":"EIG","date":"2015-07-07","pret":0.01105,"close":22.5}
{"ticker":"EIG","date":"2015-07-08","pret":-0.01729,"close":22.59}
{"ticker":"EIG","date":"2015-07-09","pret":0.01861,"close":22.48}
{"ticker":"EIG","date":"2015-07-10","pret":-0.0022,"close":23.08}
{"ticker":"EIG","date":"2015-07-13","pret":0.0209,"close":23.28}
{"ticker":"EIG","date":"2015-07-14","pret":0.00301,"close":23.48}
{"ticker":"EIG","date":"2015-07-15","pret":0.00728,"close":23.46}
{"ticker":"EIG","date":"2015-07-16","pret":0.00383,"close":23.46}
{"ticker":"EIG","date":"2015-07-17","pret":-0.00213,"close":23.44}
{"ticker":"EIG","date":"2015-07-20","pret":0.00255,"close":23.28}
{"ticker":"EIG","date":"2015-07-21","pret":-0.01454,"close":23.5}
{"ticker":"EIG","date":"2015-07-22","pret":0.00858,"close":23.35}
{"ticker":"EIG","date":"2015-07-23","pret":-0.00643,"close":22.83}
{"ticker":"EIG","date":"2015-07-24","pret":-0.02129,"close":22.54}
{"ticker":"EIG","date":"2015-07-27","pret":-0.01415,"close":22.36}
{"ticker":"EIG","date":"2015-07-28","pret":0.00044,"close":22.17}
{"ticker":"EIG","date":"2015-07-29","pret":-0.01661,"close":22.2}
{"ticker":"EIG","date":"2015-07-30","pret":0.05974,"close":24.05}
{"ticker":"EIG","date":"2015-07-31","pret":0.02858,"close":24}
{"ticker":"EIG","date":"2015-08-03","pret":-0.00249,"close":24.3}
{"ticker":"EIG","date":"2015-08-04","pret":0.01033,"close":26.2}
{"ticker":"EIG","date":"2015-08-05","pret":0.07637,"close":25.76}
{"ticker":"EIG","date":"2015-08-06","pret":-0.01536,"close":24.98}
{"ticker":"EIG","date":"2015-08-07","pret":-0.04187,"close":25.09}
{"ticker":"EIG","date":"2015-08-10","pret":0.01203,"close":25.4}
{"ticker":"EIG","date":"2015-08-11","pret":0.00636,"close":25.75}
{"ticker":"EIG","date":"2015-08-12","pret":0.01064,"close":25.28}
{"ticker":"EIG","date":"2015-08-13","pret":-0.01421,"close":25.29}
{"ticker":"EIG","date":"2015-08-14","pret":0.00318,"close":25.57}
{"ticker":"EIG","date":"2015-08-17","pret":0.00789,"close":25.25}
{"ticker":"EIG","date":"2015-08-18","pret":-0.0075,"close":25.19}
{"ticker":"EIG","date":"2015-08-19","pret":-0.01075,"close":24.91}
{"ticker":"EIG","date":"2015-08-20","pret":-0.01533,"close":24.61}
{"ticker":"EIG","date":"2015-08-21","pret":-0.01929,"close":23.82}
{"ticker":"EIG","date":"2015-08-24","pret":-0.0567,"close":22.21}
{"ticker":"EIG","date":"2015-08-25","pret":0,"close":21.78}
{"ticker":"EIG","date":"2015-08-26","pret":-0.02352,"close":22.44}
{"ticker":"EIG","date":"2015-08-27","pret":0.01427,"close":22.16}
{"ticker":"EIG","date":"2015-08-28","pret":-0.0242,"close":21.97}
{"ticker":"EIG","date":"2015-08-31","pret":-0.01094,"close":22.05}
{"ticker":"EIG","date":"2015-09-01","pret":-0.01199,"close":21.96}
{"ticker":"EIG","date":"2015-09-02","pret":0.03017,"close":22.2}
{"ticker":"EIG","date":"2015-09-03","pret":0.00404,"close":22.01}
{"ticker":"EIG","date":"2015-09-04","pret":-0.02866,"close":21.6}
{"ticker":"EIG","date":"2015-09-08","pret":0.01375,"close":21.88}
{"ticker":"EIG","date":"2015-09-09","pret":0.00227,"close":22.08}
{"ticker":"EIG","date":"2015-09-10","pret":0.00182,"close":22.24}
{"ticker":"EIG","date":"2015-09-11","pret":0.00045,"close":21.93}
{"ticker":"EIG","date":"2015-09-14","pret":-0.00591,"close":21.7}
{"ticker":"EIG","date":"2015-09-15","pret":-0.01238,"close":22.16}
{"ticker":"EIG","date":"2015-09-16","pret":0.02236,"close":22.17}
{"ticker":"EIG","date":"2015-09-17","pret":0.00045,"close":22.39}
{"ticker":"EIG","date":"2015-09-18","pret":-0.00407,"close":21.74}
{"ticker":"EIG","date":"2015-09-21","pret":-0.00773,"close":22.11}
{"ticker":"EIG","date":"2015-09-22","pret":-0.00228,"close":21.89}
{"ticker":"EIG","date":"2015-09-23","pret":0.00274,"close":21.85}
{"ticker":"EIG","date":"2015-09-24","pret":-0.01147,"close":21.81}
{"ticker":"EIG","date":"2015-09-25","pret":0.01511,"close":22.39}
{"ticker":"EIG","date":"2015-09-28","pret":0.0122,"close":22.1}
{"ticker":"EIG","date":"2015-09-29","pret":-0.00676,"close":22.13}
{"ticker":"EIG","date":"2015-09-30","pret":0.00586,"close":22.29}
{"ticker":"EIG","date":"2015-10-01","pret":-0.00225,"close":22.25}
{"ticker":"EIG","date":"2015-10-02","pret":-0.00361,"close":21.28}
{"ticker":"EIG","date":"2015-10-05","pret":-0.0359,"close":21.81}
{"ticker":"EIG","date":"2015-10-06","pret":0.01995,"close":20.97}
{"ticker":"EIG","date":"2015-10-07","pret":-0.02937,"close":21.77}
{"ticker":"EIG","date":"2015-10-08","pret":0.03074,"close":21.89}
{"ticker":"EIG","date":"2015-10-09","pret":0.00731,"close":21.6}
{"ticker":"EIG","date":"2015-10-12","pret":-0.01329,"close":22.74}
{"ticker":"EIG","date":"2015-10-13","pret":0.04644,"close":22.51}
{"ticker":"EIG","date":"2015-10-14","pret":-0.00707,"close":22.89}
{"ticker":"EIG","date":"2015-10-15","pret":0.02454,"close":23.71}
{"ticker":"EIG","date":"2015-10-16","pret":0.03153,"close":24.3}
{"ticker":"EIG","date":"2015-10-19","pret":0.01911,"close":24.6}
{"ticker":"EIG","date":"2015-10-20","pret":0.01471,"close":24.7}
{"ticker":"EIG","date":"2015-10-21","pret":0.00566,"close":24.31}
{"ticker":"EIG","date":"2015-10-22","pret":-0.01258,"close":24.54}
{"ticker":"EIG","date":"2015-10-23","pret":0.01379,"close":24.53}
{"ticker":"EIG","date":"2015-10-26","pret":-0.01093,"close":24.25}
{"ticker":"EIG","date":"2015-10-27","pret":-0.01559,"close":23.63}
{"ticker":"EIG","date":"2015-10-28","pret":-0.02598,"close":24.62}
{"ticker":"EIG","date":"2015-10-29","pret":0.0661,"close":26.73}
{"ticker":"EIG","date":"2015-10-30","pret":0.06759,"close":26.47}
{"ticker":"EIG","date":"2015-11-02","pret":-0.00745,"close":27.53}
{"ticker":"EIG","date":"2015-11-03","pret":0.03167,"close":26.84}
{"ticker":"EIG","date":"2015-11-04","pret":-0.02273,"close":26.51}
{"ticker":"EIG","date":"2015-11-05","pret":-0.01269,"close":26.63}
{"ticker":"EIG","date":"2015-11-06","pret":-0.00075,"close":26.72}
{"ticker":"EIG","date":"2015-11-09","pret":0.01084,"close":26.46}
{"ticker":"EIG","date":"2015-11-10","pret":-0.01385,"close":26.74}
{"ticker":"EIG","date":"2015-11-11","pret":0.01385,"close":26.79}
{"ticker":"EIG","date":"2015-11-12","pret":-0.00634,"close":26.38}
{"ticker":"EIG","date":"2015-11-13","pret":-0.01622,"close":26.44}
{"ticker":"EIG","date":"2015-11-16","pret":0.00152,"close":26.54}
{"ticker":"EIG","date":"2015-11-17","pret":0.01283,"close":26.16}
{"ticker":"EIG","date":"2015-11-18","pret":-0.01358,"close":26.61}
{"ticker":"EIG","date":"2015-11-19","pret":0.01321,"close":26.8}
{"ticker":"EIG","date":"2015-11-20","pret":0.00524,"close":26.86}
{"ticker":"EIG","date":"2015-11-23","pret":0.00521,"close":27.08}
{"ticker":"EIG","date":"2015-11-24","pret":0.00333,"close":27.38}
{"ticker":"EIG","date":"2015-11-25","pret":0.01541,"close":27.33}
{"ticker":"EIG","date":"2015-11-26"}
{"ticker":"EIG","date":"2015-11-27","pret":-0.00951,"close":27.52}
{"ticker":"EIG","date":"2015-11-30","pret":0.0117,"close":27.41}
{"ticker":"EIG","date":"2015-12-01","pret":-0.00255,"close":27.71}
{"ticker":"EIG","date":"2015-12-02","pret":0.00907,"close":27.8}
{"ticker":"EIG","date":"2015-12-03","pret":0.00324,"close":26.89}
{"ticker":"EIG","date":"2015-12-04","pret":-0.0359,"close":27.14}
{"ticker":"EIG","date":"2015-12-07","pret":0.0115,"close":26.9}
{"ticker":"EIG","date":"2015-12-08","pret":-0.0115,"close":26.47}
{"ticker":"EIG","date":"2015-12-09","pret":-0.01655,"close":26.24}
{"ticker":"EIG","date":"2015-12-10","pret":-0.00532,"close":26.44}
{"ticker":"EIG","date":"2015-12-11","pret":-0.00727,"close":26.3}
{"ticker":"EIG","date":"2015-12-14","pret":0.01411,"close":27.02}
{"ticker":"EIG","date":"2015-12-15","pret":0.03021,"close":27.55}
{"ticker":"EIG","date":"2015-12-16","pret":0.01676,"close":27.72}
{"ticker":"EIG","date":"2015-12-17"}
{"ticker":"EIG","date":"2015-12-18","pret":-0.02487,"close":26.59}
{"ticker":"EIG","date":"2015-12-21","pret":-0.0052,"close":27.05}
{"ticker":"EIG","date":"2015-12-22","pret":0.00963,"close":27.37}
{"ticker":"EIG","date":"2015-12-23","pret":0.01718,"close":27.56}
{"ticker":"EIG","date":"2015-12-24","pret":-0.00254,"close":27.71}
{"ticker":"EIG","date":"2015-12-28","pret":0.00652,"close":27.61}
{"ticker":"EIG","date":"2015-12-29","pret":0.00072,"close":28.2}
{"ticker":"EIG","date":"2015-12-30","pret":0.01788,"close":28.06}
{"ticker":"EIG","date":"2015-12-31","pret":-0.00462,"close":27.3}
{"ticker":"EIG","date":"2016-01-04","pret":-0.05112,"close":26.58}
{"ticker":"EIG","date":"2016-01-05","pret":0.00411,"close":26.68}
{"ticker":"EIGI","date":"2015-01-02","pret":0.01142,"close":18.34}
{"ticker":"EIGI","date":"2015-01-05","pret":-0.02075,"close":17.92}
{"ticker":"EIGI","date":"2015-01-06","pret":-0.00943,"close":17.85}
{"ticker":"EIGI","date":"2015-01-07","pret":-0.00112,"close":17.84}
{"ticker":"EIGI","date":"2015-01-08","pret":0.00112,"close":17.54}
{"ticker":"EIGI","date":"2015-01-09","pret":-0.02026,"close":17.56}
{"ticker":"EIGI","date":"2015-01-12","pret":-0.00513,"close":17.34}
{"ticker":"EIGI","date":"2015-01-13","pret":0.00057,"close":17.83}
{"ticker":"EIGI","date":"2015-01-14","pret":0.00513,"close":17.51}
{"ticker":"EIGI","date":"2015-01-15","pret":-0.00627,"close":16.13}
{"ticker":"EIGI","date":"2015-01-16","pret":-0.08468,"close":17.05}
{"ticker":"EIGI","date":"2015-01-20","pret":0.05685,"close":17.04}
{"ticker":"EIGI","date":"2015-01-21","pret":-0.0053,"close":17.16}
{"ticker":"EIGI","date":"2015-01-22","pret":0.01932,"close":17.13}
{"ticker":"EIGI","date":"2015-01-23","pret":-0.00581,"close":17.64}
{"ticker":"EIGI","date":"2015-01-26","pret":0.0276,"close":18.25}
{"ticker":"EIGI","date":"2015-01-27","pret":0.01966,"close":17.95}
{"ticker":"EIGI","date":"2015-01-28","pret":0.00111,"close":17.68}
{"ticker":"EIGI","date":"2015-01-29","pret":-0.01511,"close":17.92}
{"ticker":"EIGI","date":"2015-01-30","pret":-0.01592,"close":16.81}
{"ticker":"EIGI","date":"2015-02-02","pret":-0.03677,"close":16.21}
{"ticker":"EIGI","date":"2015-02-03","pret":-0.01921,"close":17}
{"ticker":"EIGI","date":"2015-02-04","pret":0.02158,"close":16.67}
{"ticker":"EIGI","date":"2015-02-05","pret":-0.00476,"close":16.57}
{"ticker":"EIGI","date":"2015-02-06","pret":-0.00538,"close":18.06}
{"ticker":"EIGI","date":"2015-02-09","pret":0.07778,"close":17.98}
{"ticker":"EIGI","date":"2015-02-10","pret":0,"close":18.1}
{"ticker":"EIGI","date":"2015-02-11","pret":-0.00111,"close":18.01}
{"ticker":"EIGI","date":"2015-02-12","pret":0.00498,"close":18.05}
{"ticker":"EIGI","date":"2015-02-13","pret":0.00166,"close":19.49}
{"ticker":"EIGI","date":"2015-02-17","pret":0.07894,"close":19.56}
{"ticker":"EIGI","date":"2015-02-18","pret":-0.00716,"close":19.74}
{"ticker":"EIGI","date":"2015-02-19","pret":0.01275,"close":19.81}
{"ticker":"EIGI","date":"2015-02-20","pret":0.00656,"close":19.89}
{"ticker":"EIGI","date":"2015-02-23","pret":0.01399,"close":19.09}
{"ticker":"EIGI","date":"2015-02-24","pret":-0.01904,"close":19.2}
{"ticker":"EIGI","date":"2015-02-25","pret":-0.02666,"close":19.47}
{"ticker":"EIGI","date":"2015-02-26","pret":0.00982,"close":19}
{"ticker":"EIGI","date":"2015-02-27","pret":-0.01974,"close":18.62}
{"ticker":"EIGI","date":"2015-03-02","pret":-0.02712,"close":19.28}
{"ticker":"EIGI","date":"2015-03-03","pret":0.03704,"close":19.17}
{"ticker":"EIGI","date":"2015-03-04","pret":-0.00678,"close":19.39}
{"ticker":"EIGI","date":"2015-03-05","pret":0.01711,"close":19.54}
{"ticker":"EIGI","date":"2015-03-06","pret":-0.01294,"close":19.2}
{"ticker":"EIGI","date":"2015-03-09","pret":0.0026,"close":19.37}
{"ticker":"EIGI","date":"2015-03-10","pret":-0.00835,"close":19.19}
{"ticker":"EIGI","date":"2015-03-11","pret":0.00887,"close":18.11}
{"ticker":"EIGI","date":"2015-03-12","pret":-0.0484,"close":18.54}
{"ticker":"EIGI","date":"2015-03-13","pret":0.01246,"close":18}
{"ticker":"EIGI","date":"2015-03-16","pret":-0.02231,"close":17.98}
{"ticker":"EIGI","date":"2015-03-17","pret":-0.01945,"close":18.66}
{"ticker":"EIGI","date":"2015-03-18","pret":0.03799,"close":18.84}
{"ticker":"EIGI","date":"2015-03-19","pret":0.01021,"close":19.67}
{"ticker":"EIGI","date":"2015-03-20","pret":0.04955,"close":19.1}
{"ticker":"EIGI","date":"2015-03-23","pret":-0.02682,"close":18.75}
{"ticker":"EIGI","date":"2015-03-24","pret":-0.01953,"close":18.64}
{"ticker":"EIGI","date":"2015-03-25","pret":-0.00749,"close":18.04}
{"ticker":"EIGI","date":"2015-03-26","pret":-0.03944,"close":18.05}
{"ticker":"EIGI","date":"2015-03-27","pret":0.00945,"close":18.25}
{"ticker":"EIGI","date":"2015-03-30","pret":0.01155,"close":18.83}
{"ticker":"EIGI","date":"2015-03-31","pret":0.02218,"close":19.06}
{"ticker":"EIGI","date":"2015-04-01","pret":0.0117,"close":19.66}
{"ticker":"EIGI","date":"2015-04-02","pret":0.04296,"close":19.71}
{"ticker":"EIGI","date":"2015-04-06","pret":-0.00508,"close":19.9}
{"ticker":"EIGI","date":"2015-04-07","pret":0.01064,"close":19.78}
{"ticker":"EIGI","date":"2015-04-08","pret":0.00151,"close":20}
{"ticker":"EIGI","date":"2015-04-09","pret":0.00951,"close":20.98}
{"ticker":"EIGI","date":"2015-04-10","pret":0.05713,"close":22.1}
{"ticker":"EIGI","date":"2015-04-13","pret":0.04509,"close":22.05}
{"ticker":"EIGI","date":"2015-04-14","pret":-0.00722,"close":22.08}
{"ticker":"EIGI","date":"2015-04-15","pret":0.00272,"close":22.27}
{"ticker":"EIGI","date":"2015-04-16","pret":0.00541,"close":22.86}
{"ticker":"EIGI","date":"2015-04-17","pret":0.01649,"close":22.75}
{"ticker":"EIGI","date":"2015-04-20","pret":0.0088,"close":22.6}
{"ticker":"EIGI","date":"2015-04-21","pret":-0.01057,"close":22.65}
{"ticker":"EIGI","date":"2015-04-22","pret":0.0031,"close":22.36}
{"ticker":"EIGI","date":"2015-04-23","pret":-0.01468,"close":23.03}
{"ticker":"EIGI","date":"2015-04-24","pret":0.03175,"close":22.8}
{"ticker":"EIGI","date":"2015-04-27","pret":-0.00916,"close":21.94}
{"ticker":"EIGI","date":"2015-04-28","pret":-0.0384,"close":19.7}
{"ticker":"EIGI","date":"2015-04-29","pret":-0.13425,"close":18.33}
{"ticker":"EIGI","date":"2015-04-30","pret":-0.05786,"close":18.34}
{"ticker":"EIGI","date":"2015-05-01","pret":0.0066,"close":19.18}
{"ticker":"EIGI","date":"2015-05-04","pret":0.04448,"close":20.01}
{"ticker":"EIGI","date":"2015-05-05","pret":0.01663,"close":19.54}
{"ticker":"EIGI","date":"2015-05-06","pret":0.03046,"close":20.03}
{"ticker":"EIGI","date":"2015-05-07","pret":0.00349,"close":20.93}
{"ticker":"EIGI","date":"2015-05-08","pret":0.05383,"close":20.96}
{"ticker":"EIGI","date":"2015-05-11","pret":-0.01379,"close":20.57}
{"ticker":"EIGI","date":"2015-05-12","pret":-0.02276,"close":21.02}
{"ticker":"EIGI","date":"2015-05-13","pret":0.02944,"close":20.75}
{"ticker":"EIGI","date":"2015-05-14","pret":-0.01244,"close":20.96}
{"ticker":"EIGI","date":"2015-05-15","pret":0.00767,"close":20.9}
{"ticker":"EIGI","date":"2015-05-18","pret":-0.00816,"close":21.03}
{"ticker":"EIGI","date":"2015-05-19","pret":0.01149,"close":21.61}
{"ticker":"EIGI","date":"2015-05-20","pret":0.03187,"close":21.41}
{"ticker":"EIGI","date":"2015-05-21","pret":-0.01206,"close":21.06}
{"ticker":"EIGI","date":"2015-05-22","pret":-0.01742,"close":20.8}
{"ticker":"EIGI","date":"2015-05-26","pret":-0.0187,"close":20.38}
{"ticker":"EIGI","date":"2015-05-27","pret":-0.0112,"close":20.49}
{"ticker":"EIGI","date":"2015-05-28","pret":-0.00098,"close":20.54}
{"ticker":"EIGI","date":"2015-05-29","pret":0.00342,"close":20.33}
{"ticker":"EIGI","date":"2015-06-01","pret":-0.00539,"close":20.04}
{"ticker":"EIGI","date":"2015-06-02","pret":-0.02536,"close":20.4}
{"ticker":"EIGI","date":"2015-06-03","pret":0.03123,"close":20.49}
{"ticker":"EIGI","date":"2015-06-04","pret":-0.00686,"close":20.4}
{"ticker":"EIGI","date":"2015-06-05","pret":0.00147,"close":20.25}
{"ticker":"EIGI","date":"2015-06-08","pret":-0.00689,"close":20.38}
{"ticker":"EIGI","date":"2015-06-09","pret":0.00787,"close":20.73}
{"ticker":"EIGI","date":"2015-06-10","pret":0.01508,"close":20.79}
{"ticker":"EIGI","date":"2015-06-11","pret":0.00865,"close":20.92}
{"ticker":"EIGI","date":"2015-06-12","pret":-0.00192,"close":20.48}
{"ticker":"EIGI","date":"2015-06-15","pret":-0.02182,"close":20.93}
{"ticker":"EIGI","date":"2015-06-16","pret":0.0266,"close":20.91}
{"ticker":"EIGI","date":"2015-06-17","pret":-0.00048,"close":21.07}
{"ticker":"EIGI","date":"2015-06-18","pret":0.00619,"close":21.68}
{"ticker":"EIGI","date":"2015-06-19","pret":0.02438,"close":21.53}
{"ticker":"EIGI","date":"2015-06-22","pret":-0.00371,"close":21.29}
{"ticker":"EIGI","date":"2015-06-23","pret":-0.01169,"close":21.66}
{"ticker":"EIGI","date":"2015-06-24","pret":0.0154,"close":20.59}
{"ticker":"EIGI","date":"2015-06-25","pret":-0.04791,"close":20.81}
{"ticker":"EIGI","date":"2015-06-26","pret":0.01015,"close":20.4}
{"ticker":"EIGI","date":"2015-06-29","pret":-0.02632,"close":20}
{"ticker":"EIGI","date":"2015-06-30","pret":-0.00843,"close":20.66}
{"ticker":"EIGI","date":"2015-07-01","pret":0.03282,"close":20.74}
{"ticker":"EIGI","date":"2015-07-02","pret":-0.00096,"close":19.91}
{"ticker":"EIGI","date":"2015-07-06","pret":-0.04944,"close":20.55}
{"ticker":"EIGI","date":"2015-07-07","pret":0.04218,"close":20.4}
{"ticker":"EIGI","date":"2015-07-08","pret":-0.01567,"close":20.04}
{"ticker":"EIGI","date":"2015-07-09","pret":0.00197,"close":20.49}
{"ticker":"EIGI","date":"2015-07-10","pret":0.01903,"close":21.19}
{"ticker":"EIGI","date":"2015-07-13","pret":0.02294,"close":21.39}
{"ticker":"EIGI","date":"2015-07-14","pret":0.01267,"close":21.57}
{"ticker":"EIGI","date":"2015-07-15","pret":0.00465,"close":21.25}
{"ticker":"EIGI","date":"2015-07-16","pret":-0.00933,"close":21.45}
{"ticker":"EIGI","date":"2015-07-17","pret":0.00933,"close":21.7}
{"ticker":"EIGI","date":"2015-07-20","pret":0.00694,"close":21.62}
{"ticker":"EIGI","date":"2015-07-21","pret":-0.0037,"close":21.49}
{"ticker":"EIGI","date":"2015-07-22","pret":-0.0121,"close":21.56}
{"ticker":"EIGI","date":"2015-07-23","pret":0.01442,"close":20.91}
{"ticker":"EIGI","date":"2015-07-24","pret":-0.04196,"close":20.41}
{"ticker":"EIGI","date":"2015-07-27","pret":-0.02437,"close":20.2}
{"ticker":"EIGI","date":"2015-07-28","pret":0.00197,"close":20.61}
{"ticker":"EIGI","date":"2015-07-29","pret":0.01029,"close":20.34}
{"ticker":"EIGI","date":"2015-07-30","pret":-0.01374,"close":20.12}
{"ticker":"EIGI","date":"2015-07-31","pret":-0.00794,"close":20.21}
{"ticker":"EIGI","date":"2015-08-03","pret":-0.001,"close":20.53}
{"ticker":"EIGI","date":"2015-08-04","pret":-0.07718,"close":18.12}
{"ticker":"EIGI","date":"2015-08-05","pret":-0.04516,"close":17.34}
{"ticker":"EIGI","date":"2015-08-06","pret":-0.01819,"close":16.84}
{"ticker":"EIGI","date":"2015-08-07","pret":-0.038,"close":16.99}
{"ticker":"EIGI","date":"2015-08-10","pret":0.02123,"close":17.1}
{"ticker":"EIGI","date":"2015-08-11","pret":-0.01233,"close":16.83}
{"ticker":"EIGI","date":"2015-08-12","pret":-0.0095,"close":16.81}
{"ticker":"EIGI","date":"2015-08-13","pret":0.00713,"close":16.51}
{"ticker":"EIGI","date":"2015-08-14","pret":-0.02761,"close":16.42}
{"ticker":"EIGI","date":"2015-08-17","pret":-0.00061,"close":16.28}
{"ticker":"EIGI","date":"2015-08-18","pret":-0.00366,"close":15.97}
{"ticker":"EIGI","date":"2015-08-19","pret":-0.02726,"close":15.8}
{"ticker":"EIGI","date":"2015-08-20","pret":-0.01774,"close":15.49}
{"ticker":"EIGI","date":"2015-08-21","pret":-0.03779,"close":15.18}
{"ticker":"EIGI","date":"2015-08-24","pret":-0.01135,"close":14.83}
{"ticker":"EIGI","date":"2015-08-25","pret":0.03108,"close":15.3}
{"ticker":"EIGI","date":"2015-08-26","pret":0.01934,"close":15.2}
{"ticker":"EIGI","date":"2015-08-27","pret":-0.01674,"close":15.54}
{"ticker":"EIGI","date":"2015-08-28","pret":0.00647,"close":15.55}
{"ticker":"EIGI","date":"2015-08-31","pret":-0.00453,"close":15.29}
{"ticker":"EIGI","date":"2015-09-01","pret":-0.02294,"close":14.74}
{"ticker":"EIGI","date":"2015-09-02","pret":-0.01268,"close":14.97}
{"ticker":"EIGI","date":"2015-09-03","pret":0.01002,"close":15.12}
{"ticker":"EIGI","date":"2015-09-04","pret":-0.0107,"close":14.8}
{"ticker":"EIGI","date":"2015-09-08","pret":0.00803,"close":14.9}
{"ticker":"EIGI","date":"2015-09-09","pret":0,"close":14.67}
{"ticker":"EIGI","date":"2015-09-10","pret":-0.02703,"close":15}
{"ticker":"EIGI","date":"2015-09-11","pret":0.01765,"close":14.87}
{"ticker":"EIGI","date":"2015-09-14","pret":0.00067,"close":14.74}
{"ticker":"EIGI","date":"2015-09-15","pret":-0.00675,"close":14.82}
{"ticker":"EIGI","date":"2015-09-16","pret":0.00675,"close":14.89}
{"ticker":"EIGI","date":"2015-09-17","pret":0.00134,"close":15.03}
{"ticker":"EIGI","date":"2015-09-18","pret":-0.01216,"close":14.96}
{"ticker":"EIGI","date":"2015-09-21","pret":0.02749,"close":14.02}
{"ticker":"EIGI","date":"2015-09-22","pret":-0.08918,"close":13.56}
{"ticker":"EIGI","date":"2015-09-23","pret":-0.00944,"close":13.28}
{"ticker":"EIGI","date":"2015-09-24","pret":-0.03264,"close":13.03}
{"ticker":"EIGI","date":"2015-09-25","pret":-0.01214,"close":12.8}
{"ticker":"EIGI","date":"2015-09-28","pret":-0.03101,"close":12.43}
{"ticker":"EIGI","date":"2015-09-29","pret":-0.02068,"close":12.49}
{"ticker":"EIGI","date":"2015-09-30","pret":0.0104,"close":13.36}
{"ticker":"EIGI","date":"2015-10-01","pret":0.06245,"close":13.01}
{"ticker":"EIGI","date":"2015-10-02","pret":-0.03886,"close":13.83}
{"ticker":"EIGI","date":"2015-10-05","pret":0.07627,"close":14.34}
{"ticker":"EIGI","date":"2015-10-06","pret":0.02769,"close":14.57}
{"ticker":"EIGI","date":"2015-10-07","pret":0.03035,"close":14.89}
{"ticker":"EIGI","date":"2015-10-08","pret":0.0061,"close":14.79}
{"ticker":"EIGI","date":"2015-10-09","pret":0.00404,"close":14.89}
{"ticker":"EIGI","date":"2015-10-12","pret":0.00134,"close":14.42}
{"ticker":"EIGI","date":"2015-10-13","pret":-0.03624,"close":14.47}
{"ticker":"EIGI","date":"2015-10-14","pret":0.00625,"close":14.49}
{"ticker":"EIGI","date":"2015-10-15","pret":0.00345,"close":14.98}
{"ticker":"EIGI","date":"2015-10-16","pret":0.04055,"close":14.85}
{"ticker":"EIGI","date":"2015-10-19","pret":-0.02277,"close":14.87}
{"ticker":"EIGI","date":"2015-10-20","pret":0.0054,"close":14.85}
{"ticker":"EIGI","date":"2015-10-21","pret":0.00404,"close":14.72}
{"ticker":"EIGI","date":"2015-10-22","pret":-0.00809,"close":15.09}
{"ticker":"EIGI","date":"2015-10-23","pret":0.03065,"close":15.22}
{"ticker":"EIGI","date":"2015-10-26","pret":-0.00197,"close":14.7}
{"ticker":"EIGI","date":"2015-10-27","pret":-0.0423,"close":14.19}
{"ticker":"EIGI","date":"2015-10-28","pret":-0.02852,"close":14.3}
{"ticker":"EIGI","date":"2015-10-29","pret":0.00913,"close":13.99}
{"ticker":"EIGI","date":"2015-10-30","pret":-0.01978,"close":13.33}
{"ticker":"EIGI","date":"2015-11-02","pret":-0.19727,"close":11.12}
{"ticker":"EIGI","date":"2015-11-03","pret":-0.04532,"close":11.85}
{"ticker":"EIGI","date":"2015-11-04","pret":0.06169,"close":12.01}
{"ticker":"EIGI","date":"2015-11-05","pret":0.06534,"close":12.59}
{"ticker":"EIGI","date":"2015-11-06","pret":-0.00562,"close":13.46}
{"ticker":"EIGI","date":"2015-11-09","pret":0.0819,"close":13.45}
{"ticker":"EIGI","date":"2015-11-10","pret":-0.00521,"close":13.52}
{"ticker":"EIGI","date":"2015-11-11","pret":0.00891,"close":13.79}
{"ticker":"EIGI","date":"2015-11-12","pret":0.01029,"close":13.67}
{"ticker":"EIGI","date":"2015-11-13","pret":0.00219,"close":13.39}
{"ticker":"EIGI","date":"2015-11-16","pret":-0.02364,"close":13.53}
{"ticker":"EIGI","date":"2015-11-17","pret":0.01189,"close":13.5}
{"ticker":"EIGI","date":"2015-11-18","pret":0.00074,"close":13.9}
{"ticker":"EIGI","date":"2015-11-19","pret":0.01973,"close":13.93}
{"ticker":"EIGI","date":"2015-11-20","pret":0.01366,"close":14.1}
{"ticker":"EIGI","date":"2015-11-23","pret":0.00143,"close":13.85}
{"ticker":"EIGI","date":"2015-11-24","pret":-0.02089,"close":13.71}
{"ticker":"EIGI","date":"2015-11-25","pret":-0.00073,"close":14.26}
{"ticker":"EIGI","date":"2015-11-26"}
{"ticker":"EIGI","date":"2015-11-27","pret":0.03507,"close":14.21}
{"ticker":"EIGI","date":"2015-11-30","pret":0.0091,"close":13.97}
{"ticker":"EIGI","date":"2015-12-01","pret":-0.02684,"close":13.91}
{"ticker":"EIGI","date":"2015-12-02","pret":0.00072,"close":13.98}
{"ticker":"EIGI","date":"2015-12-03","pret":0.00926,"close":13.75}
{"ticker":"EIGI","date":"2015-12-04","pret":-0.02149,"close":14.05}
{"ticker":"EIGI","date":"2015-12-07","pret":0.02149,"close":13.6}
{"ticker":"EIGI","date":"2015-12-08","pret":-0.04271,"close":13.6}
{"ticker":"EIGI","date":"2015-12-09","pret":0.00664,"close":13.68}
{"ticker":"EIGI","date":"2015-12-10","pret":0.00294,"close":13.89}
{"ticker":"EIGI","date":"2015-12-11","pret":-0.00147,"close":12.77}
{"ticker":"EIGI","date":"2015-12-14","pret":-0.06127,"close":12.93}
{"ticker":"EIGI","date":"2015-12-15","pret":0.01548,"close":12.81}
{"ticker":"EIGI","date":"2015-12-16","pret":-0.02646,"close":13.01}
{"ticker":"EIGI","date":"2015-12-17"}
{"ticker":"EIGI","date":"2015-12-18","pret":-0.11522,"close":11.12}
{"ticker":"EIGI","date":"2015-12-21","pret":-0.01516,"close":10.89}
{"ticker":"EIGI","date":"2015-12-22","pret":-0.01175,"close":11.19}
{"ticker":"EIGI","date":"2015-12-23","pret":0.02602,"close":11.46}
{"ticker":"EIGI","date":"2015-12-24","pret":0.0193,"close":11.57}
{"ticker":"EIGI","date":"2015-12-28","pret":0.0026,"close":11.05}
{"ticker":"EIGI","date":"2015-12-29","pret":-0.04158,"close":11.13}
{"ticker":"EIGI","date":"2015-12-30","pret":0.01257,"close":11.09}
{"ticker":"EIGI","date":"2015-12-31","pret":-0.01257,"close":10.93}
{"ticker":"EIGI","date":"2016-01-04","pret":-0.02192,"close":10.63}
{"ticker":"EIGI","date":"2016-01-05","pret":-0.01958,"close":10.28}
{"ticker":"EIX","date":"2015-01-02","pret":-0.03447,"close":65.51}
{"ticker":"EIX","date":"2015-01-05","pret":0.00873,"close":65.35}
{"ticker":"EIX","date":"2015-01-06","pret":-0.00735,"close":65.6}
{"ticker":"EIX","date":"2015-01-07","pret":0.00856,"close":66.7}
{"ticker":"EIX","date":"2015-01-08","pret":0.0199,"close":67.07}
{"ticker":"EIX","date":"2015-01-09","pret":0.00164,"close":67.38}
{"ticker":"EIX","date":"2015-01-12","pret":-0.00328,"close":66.88}
{"ticker":"EIX","date":"2015-01-13","pret":0.00507,"close":66.5}
{"ticker":"EIX","date":"2015-01-14","pret":-0.01212,"close":67.52}
{"ticker":"EIX","date":"2015-01-15","pret":0.01761,"close":67.85}
{"ticker":"EIX","date":"2015-01-16","pret":0.0062,"close":68}
{"ticker":"EIX","date":"2015-01-20","pret":0.00586,"close":68.17}
{"ticker":"EIX","date":"2015-01-21","pret":-0.00734,"close":68.46}
{"ticker":"EIX","date":"2015-01-22","pret":0.01288,"close":68.18}
{"ticker":"EIX","date":"2015-01-23","pret":-0.00554,"close":68.39}
{"ticker":"EIX","date":"2015-01-26","pret":0,"close":68.34}
{"ticker":"EIX","date":"2015-01-27","pret":-0.0022,"close":68.37}
{"ticker":"EIX","date":"2015-01-28","pret":0.00234,"close":67.62}
{"ticker":"EIX","date":"2015-01-29","pret":-0.01132,"close":69.05}
{"ticker":"EIX","date":"2015-01-30","pret":0.01671,"close":68.15}
{"ticker":"EIX","date":"2015-02-02","pret":-0.01096,"close":68.29}
{"ticker":"EIX","date":"2015-02-03","pret":-0.00088,"close":67.92}
{"ticker":"EIX","date":"2015-02-04","pret":-0.00368,"close":67.5}
{"ticker":"EIX","date":"2015-02-05","pret":0.0003,"close":67.73}
{"ticker":"EIX","date":"2015-02-06","pret":-0.00503,"close":64.37}
{"ticker":"EIX","date":"2015-02-09","pret":-0.04258,"close":64.11}
{"ticker":"EIX","date":"2015-02-10","pret":-0.0073,"close":66}
{"ticker":"EIX","date":"2015-02-11","pret":0.02206,"close":64.67}
{"ticker":"EIX","date":"2015-02-12","pret":-0.01491,"close":64.8}
{"ticker":"EIX","date":"2015-02-13","pret":0.00263,"close":62.91}
{"ticker":"EIX","date":"2015-02-17","pret":-0.02851,"close":63.41}
{"ticker":"EIX","date":"2015-02-18","pret":0.00618,"close":65.33}
{"ticker":"EIX","date":"2015-02-19","pret":0.03293,"close":64.39}
{"ticker":"EIX","date":"2015-02-20","pret":-0.01493,"close":64.09}
{"ticker":"EIX","date":"2015-02-23","pret":-0.00202,"close":65.47}
{"ticker":"EIX","date":"2015-02-24","pret":0.01604,"close":65.64}
{"ticker":"EIX","date":"2015-02-25","pret":0.00397,"close":64.89}
{"ticker":"EIX","date":"2015-02-26","pret":-0.00826,"close":64.1}
{"ticker":"EIX","date":"2015-02-27","pret":-0.01377,"close":64.25}
{"ticker":"EIX","date":"2015-03-02","pret":-0.00172,"close":63.72}
{"ticker":"EIX","date":"2015-03-03","pret":-0.00956,"close":63.74}
{"ticker":"EIX","date":"2015-03-04","pret":0.00346,"close":63.45}
{"ticker":"EIX","date":"2015-03-05","pret":0.00016,"close":63.82}
{"ticker":"EIX","date":"2015-03-06","pret":-0.01041,"close":61.32}
{"ticker":"EIX","date":"2015-03-09","pret":-0.02619,"close":61.79}
{"ticker":"EIX","date":"2015-03-10","pret":0.00358,"close":62.07}
{"ticker":"EIX","date":"2015-03-11","pret":0.00275,"close":62}
{"ticker":"EIX","date":"2015-03-12","pret":0.01046,"close":63.05}
{"ticker":"EIX","date":"2015-03-13","pret":0.00447,"close":62.83}
{"ticker":"EIX","date":"2015-03-16","pret":0.00778,"close":64.16}
{"ticker":"EIX","date":"2015-03-17","pret":0.01038,"close":63.52}
{"ticker":"EIX","date":"2015-03-18","pret":-0.00534,"close":65.49}
{"ticker":"EIX","date":"2015-03-19","pret":0.02701,"close":64.81}
{"ticker":"EIX","date":"2015-03-20","pret":0.00153,"close":64.17}
{"ticker":"EIX","date":"2015-03-23","pret":-0.02008,"close":64.22}
{"ticker":"EIX","date":"2015-03-24","pret":-0.00031,"close":63.13}
{"ticker":"EIX","date":"2015-03-25","pret":-0.01177,"close":62.58}
{"ticker":"EIX","date":"2015-03-26","pret":-0.01335,"close":62.23}
{"ticker":"EIX","date":"2015-03-27","pret":-0.00771,"close":62.18}
{"ticker":"EIX","date":"2015-03-30","pret":0.00851,"close":63.04}
{"ticker":"EIX","date":"2015-03-31","pret":0.00431,"close":62.47}
{"ticker":"EIX","date":"2015-04-01","pret":-0.00607,"close":62.93}
{"ticker":"EIX","date":"2015-04-02","pret":0.00845,"close":63.04}
{"ticker":"EIX","date":"2015-04-06","pret":0.00317,"close":64.24}
{"ticker":"EIX","date":"2015-04-07","pret":0.0154,"close":63.73}
{"ticker":"EIX","date":"2015-04-08","pret":-0.00688,"close":63.71}
{"ticker":"EIX","date":"2015-04-09","pret":-0.00126,"close":63.37}
{"ticker":"EIX","date":"2015-04-10","pret":0.00031,"close":63.79}
{"ticker":"EIX","date":"2015-04-13","pret":-0.0011,"close":62.81}
{"ticker":"EIX","date":"2015-04-14","pret":-0.01044,"close":62.99}
{"ticker":"EIX","date":"2015-04-15","pret":0.00317,"close":62.49}
{"ticker":"EIX","date":"2015-04-16","pret":-0.01147,"close":61.68}
{"ticker":"EIX","date":"2015-04-17","pret":-0.01665,"close":61.07}
{"ticker":"EIX","date":"2015-04-20","pret":-0.01378,"close":61.65}
{"ticker":"EIX","date":"2015-04-21","pret":0.0185,"close":60.5}
{"ticker":"EIX","date":"2015-04-22","pret":-0.018,"close":60.01}
{"ticker":"EIX","date":"2015-04-23","pret":-0.00896,"close":60.44}
{"ticker":"EIX","date":"2015-04-24","pret":0.0073,"close":61.58}
{"ticker":"EIX","date":"2015-04-27","pret":0.02354,"close":61.01}
{"ticker":"EIX","date":"2015-04-28","pret":-0.01744,"close":61.66}
{"ticker":"EIX","date":"2015-04-29","pret":0.03251,"close":62.01}
{"ticker":"EIX","date":"2015-04-30","pret":-0.0154,"close":60.94}
{"ticker":"EIX","date":"2015-05-01","pret":-0.01383,"close":61.54}
{"ticker":"EIX","date":"2015-05-04","pret":0.00946,"close":61.92}
{"ticker":"EIX","date":"2015-05-05","pret":0.00065,"close":60.37}
{"ticker":"EIX","date":"2015-05-06","pret":-0.02297,"close":59.6}
{"ticker":"EIX","date":"2015-05-07","pret":-0.00616,"close":60.14}
{"ticker":"EIX","date":"2015-05-08","pret":0.01788,"close":60.67}
{"ticker":"EIX","date":"2015-05-11","pret":-0.00857,"close":60.27}
{"ticker":"EIX","date":"2015-05-12","pret":-0.00964,"close":59.52}
{"ticker":"EIX","date":"2015-05-13","pret":-0.00419,"close":58.84}
{"ticker":"EIX","date":"2015-05-14","pret":-0.00859,"close":59.75}
{"ticker":"EIX","date":"2015-05-15","pret":0.01362,"close":60.44}
{"ticker":"EIX","date":"2015-05-18","pret":0.00433,"close":60.77}
{"ticker":"EIX","date":"2015-05-19","pret":0.00497,"close":60.58}
{"ticker":"EIX","date":"2015-05-20","pret":0.00413,"close":60.81}
{"ticker":"EIX","date":"2015-05-21","pret":0.00198,"close":60.83}
{"ticker":"EIX","date":"2015-05-22","pret":-0.00033,"close":60.74}
{"ticker":"EIX","date":"2015-05-26","pret":-0.00165,"close":60.46}
{"ticker":"EIX","date":"2015-05-27","pret":-0.0038,"close":60.78}
{"ticker":"EIX","date":"2015-05-28","pret":0.00577,"close":61.05}
{"ticker":"EIX","date":"2015-05-29","pret":0.00377,"close":60.81}
{"ticker":"EIX","date":"2015-06-01","pret":-0.00246,"close":60.78}
{"ticker":"EIX","date":"2015-06-02","pret":-0.00874,"close":59.54}
{"ticker":"EIX","date":"2015-06-03","pret":-0.01485,"close":58.62}
{"ticker":"EIX","date":"2015-06-04","pret":-0.02244,"close":58.84}
{"ticker":"EIX","date":"2015-06-05","pret":-0.00293,"close":57.68}
{"ticker":"EIX","date":"2015-06-08","pret":-0.00536,"close":57.52}
{"ticker":"EIX","date":"2015-06-09","pret":-0.00452,"close":57.26}
{"ticker":"EIX","date":"2015-06-10","pret":0.0033,"close":57.42}
{"ticker":"EIX","date":"2015-06-11","pret":0.0064,"close":57.87}
{"ticker":"EIX","date":"2015-06-12","pret":-0.00849,"close":57.2}
{"ticker":"EIX","date":"2015-06-15","pret":-0.00453,"close":57.36}
{"ticker":"EIX","date":"2015-06-16","pret":0.00105,"close":57.58}
{"ticker":"EIX","date":"2015-06-17","pret":0.00418,"close":57.99}
{"ticker":"EIX","date":"2015-06-18","pret":0.00882,"close":58.86}
{"ticker":"EIX","date":"2015-06-19","pret":0.01437,"close":58.61}
{"ticker":"EIX","date":"2015-06-22","pret":-0.01247,"close":58.38}
{"ticker":"EIX","date":"2015-06-23","pret":0.00069,"close":57.63}
{"ticker":"EIX","date":"2015-06-24","pret":-0.0088,"close":56.07}
{"ticker":"EIX","date":"2015-06-25","pret":-0.02368,"close":56}
{"ticker":"EIX","date":"2015-06-26","pret":-0.00945,"close":56.23}
{"ticker":"EIX","date":"2015-06-29","pret":0.00679,"close":55.68}
{"ticker":"EIX","date":"2015-06-30","pret":-0.00786,"close":55.58}
{"ticker":"EIX","date":"2015-07-01","pret":0,"close":56.4}
{"ticker":"EIX","date":"2015-07-02","pret":0.01637,"close":57.55}
{"ticker":"EIX","date":"2015-07-06","pret":0.01245,"close":57.6}
{"ticker":"EIX","date":"2015-07-07","pret":0.01195,"close":58.83}
{"ticker":"EIX","date":"2015-07-08","pret":0.00789,"close":58.25}
{"ticker":"EIX","date":"2015-07-09","pret":-0.0048,"close":57.58}
{"ticker":"EIX","date":"2015-07-10","pret":-0.01331,"close":57.95}
{"ticker":"EIX","date":"2015-07-13","pret":0.01073,"close":57.72}
{"ticker":"EIX","date":"2015-07-14","pret":-0.00466,"close":57.94}
{"ticker":"EIX","date":"2015-07-15","pret":0.00035,"close":58.11}
{"ticker":"EIX","date":"2015-07-16","pret":0.0062,"close":59.14}
{"ticker":"EIX","date":"2015-07-17","pret":0.01636,"close":58.54}
{"ticker":"EIX","date":"2015-07-20","pret":-0.01258,"close":58.19}
{"ticker":"EIX","date":"2015-07-21","pret":-0.00412,"close":57.99}
{"ticker":"EIX","date":"2015-07-22","pret":-0.0031,"close":58.4}
{"ticker":"EIX","date":"2015-07-23","pret":0.00361,"close":57.75}
{"ticker":"EIX","date":"2015-07-24","pret":-0.00984,"close":57.65}
{"ticker":"EIX","date":"2015-07-27","pret":-0.00382,"close":58.93}
{"ticker":"EIX","date":"2015-07-28","pret":0.02476,"close":58.88}
{"ticker":"EIX","date":"2015-07-29","pret":-0.00204,"close":59.08}
{"ticker":"EIX","date":"2015-07-30","pret":0.00153,"close":59.53}
{"ticker":"EIX","date":"2015-07-31","pret":0.01451,"close":60.01}
{"ticker":"EIX","date":"2015-08-03","pret":0.00585,"close":60.15}
{"ticker":"EIX","date":"2015-08-04","pret":-0.00067,"close":59.67}
{"ticker":"EIX","date":"2015-08-05","pret":-0.0005,"close":59.86}
{"ticker":"EIX","date":"2015-08-06","pret":0.002,"close":60.6}
{"ticker":"EIX","date":"2015-08-07","pret":0.00564,"close":61.01}
{"ticker":"EIX","date":"2015-08-10","pret":0.00922,"close":59.54}
{"ticker":"EIX","date":"2015-08-11","pret":-0.02978,"close":59}
{"ticker":"EIX","date":"2015-08-12","pret":-0.00355,"close":60.69}
{"ticker":"EIX","date":"2015-08-13","pret":0.02444,"close":60.59}
{"ticker":"EIX","date":"2015-08-14","pret":0.00132,"close":61.14}
{"ticker":"EIX","date":"2015-08-17","pret":0.00708,"close":61.74}
{"ticker":"EIX","date":"2015-08-18","pret":0.008,"close":61.23}
{"ticker":"EIX","date":"2015-08-19","pret":-0.00457,"close":61.94}
{"ticker":"EIX","date":"2015-08-20","pret":0.00538,"close":61.74}
{"ticker":"EIX","date":"2015-08-21","pret":-0.00456,"close":62.14}
{"ticker":"EIX","date":"2015-08-24","pret":0.007,"close":59.68}
{"ticker":"EIX","date":"2015-08-25","pret":-0.02214,"close":57.49}
{"ticker":"EIX","date":"2015-08-26","pret":-0.03802,"close":58.7}
{"ticker":"EIX","date":"2015-08-27","pret":0.02551,"close":59.87}
{"ticker":"EIX","date":"2015-08-28","pret":0.00452,"close":59.64}
{"ticker":"EIX","date":"2015-08-31","pret":-0.00704,"close":58.48}
{"ticker":"EIX","date":"2015-09-01","pret":-0.02626,"close":57.21}
{"ticker":"EIX","date":"2015-09-02","pret":-0.00156,"close":57.54}
{"ticker":"EIX","date":"2015-09-03","pret":-0.00347,"close":57.61}
{"ticker":"EIX","date":"2015-09-04","pret":-0.0096,"close":57.05}
{"ticker":"EIX","date":"2015-09-08","pret":0.01376,"close":57.87}
{"ticker":"EIX","date":"2015-09-09","pret":0.00586,"close":57.29}
{"ticker":"EIX","date":"2015-09-10","pret":-0.0149,"close":57.24}
{"ticker":"EIX","date":"2015-09-11","pret":-0.00806,"close":57.92}
{"ticker":"EIX","date":"2015-09-14","pret":0.02055,"close":58.22}
{"ticker":"EIX","date":"2015-09-15","pret":0.00413,"close":59.16}
{"ticker":"EIX","date":"2015-09-16","pret":0.01651,"close":59.71}
{"ticker":"EIX","date":"2015-09-17","pret":0.00924,"close":61.1}
{"ticker":"EIX","date":"2015-09-18","pret":0.00267,"close":61.29}
{"ticker":"EIX","date":"2015-09-21","pret":0.0252,"close":61.61}
{"ticker":"EIX","date":"2015-09-22","pret":-0.00522,"close":60.85}
{"ticker":"EIX","date":"2015-09-23","pret":-0.00525,"close":61.08}
{"ticker":"EIX","date":"2015-09-24","pret":-0.00033,"close":61.81}
{"ticker":"EIX","date":"2015-09-25","pret":0.01728,"close":62.33}
{"ticker":"EIX","date":"2015-09-28","pret":-0.00129,"close":61.63}
{"ticker":"EIX","date":"2015-09-29","pret":-0.0034,"close":61.79}
{"ticker":"EIX","date":"2015-09-30","pret":0.00841,"close":63.07}
{"ticker":"EIX","date":"2015-10-01","pret":0.01566,"close":62.18}
{"ticker":"EIX","date":"2015-10-02","pret":-0.00588,"close":63.12}
{"ticker":"EIX","date":"2015-10-05","pret":0.00984,"close":63.68}
{"ticker":"EIX","date":"2015-10-06","pret":0.00425,"close":63.04}
{"ticker":"EIX","date":"2015-10-07","pret":-0.00552,"close":62.94}
{"ticker":"EIX","date":"2015-10-08","pret":-0.0081,"close":63.72}
{"ticker":"EIX","date":"2015-10-09","pret":0.01377,"close":63.14}
{"ticker":"EIX","date":"2015-10-12","pret":-0.00678,"close":63.59}
{"ticker":"EIX","date":"2015-10-13","pret":0.00363,"close":63.56}
{"ticker":"EIX","date":"2015-10-14","pret":0.0022,"close":63.82}
{"ticker":"EIX","date":"2015-10-15","pret":0.00862,"close":64.43}
{"ticker":"EIX","date":"2015-10-16","pret":0.0087,"close":64.28}
{"ticker":"EIX","date":"2015-10-19","pret":-0.00745,"close":64.98}
{"ticker":"EIX","date":"2015-10-20","pret":0.00745,"close":65.45}
{"ticker":"EIX","date":"2015-10-21","pret":0.01641,"close":65.02}
{"ticker":"EIX","date":"2015-10-22","pret":-0.01117,"close":66.09}
{"ticker":"EIX","date":"2015-10-23","pret":0.01238,"close":64.55}
{"ticker":"EIX","date":"2015-10-26","pret":-0.01608,"close":65.05}
{"ticker":"EIX","date":"2015-10-27","pret":0.00339,"close":64.38}
{"ticker":"EIX","date":"2015-10-28","pret":-0.05651,"close":61.23}
{"ticker":"EIX","date":"2015-10-29","pret":-0.01015,"close":60.64}
{"ticker":"EIX","date":"2015-10-30","pret":-0.00313,"close":60.52}
{"ticker":"EIX","date":"2015-11-02","pret":-0.00248,"close":60.89}
{"ticker":"EIX","date":"2015-11-03","pret":0.0005,"close":60.62}
{"ticker":"EIX","date":"2015-11-04","pret":0.00248,"close":60.81}
{"ticker":"EIX","date":"2015-11-05","pret":0.00231,"close":60.18}
{"ticker":"EIX","date":"2015-11-06","pret":-0.02618,"close":59.06}
{"ticker":"EIX","date":"2015-11-09","pret":-0.00644,"close":59.25}
{"ticker":"EIX","date":"2015-11-10","pret":0.00745,"close":60.05}
{"ticker":"EIX","date":"2015-11-11","pret":0.01258,"close":60.77}
{"ticker":"EIX","date":"2015-11-12","pret":0.00631,"close":60.05}
{"ticker":"EIX","date":"2015-11-13","pret":-0.00282,"close":59.7}
{"ticker":"EIX","date":"2015-11-16","pret":-0.01052,"close":60.25}
{"ticker":"EIX","date":"2015-11-17","pret":0.00752,"close":59.05}
{"ticker":"EIX","date":"2015-11-18","pret":-0.01781,"close":59.3}
{"ticker":"EIX","date":"2015-11-19","pret":0.00895,"close":60.3}
{"ticker":"EIX","date":"2015-11-20","pret":0.01749,"close":60.58}
{"ticker":"EIX","date":"2015-11-23","pret":0.0028,"close":60.1}
{"ticker":"EIX","date":"2015-11-24","pret":-0.01526,"close":59.7}
{"ticker":"EIX","date":"2015-11-25","pret":-0.001,"close":59.18}
{"ticker":"EIX","date":"2015-11-26"}
{"ticker":"EIX","date":"2015-11-27","pret":-0.00807,"close":59.43}
{"ticker":"EIX","date":"2015-11-30","pret":0.00505,"close":59.36}
{"ticker":"EIX","date":"2015-12-01","pret":-0.00118,"close":59.3}
{"ticker":"EIX","date":"2015-12-02","pret":-0.00556,"close":58.67}
{"ticker":"EIX","date":"2015-12-03","pret":-0.01447,"close":58.64}
{"ticker":"EIX","date":"2015-12-04","pret":0.00956,"close":60.21}
{"ticker":"EIX","date":"2015-12-07","pret":0.02101,"close":60.04}
{"ticker":"EIX","date":"2015-12-08","pret":-0.00517,"close":59.65}
{"ticker":"EIX","date":"2015-12-09","pret":-0.00839,"close":59.4}
{"ticker":"EIX","date":"2015-12-10","pret":-0.00017,"close":59.02}
{"ticker":"EIX","date":"2015-12-11","pret":-0.00864,"close":59.23}
{"ticker":"EIX","date":"2015-12-14","pret":0.00847,"close":59.31}
{"ticker":"EIX","date":"2015-12-15","pret":0.00521,"close":59.63}
{"ticker":"EIX","date":"2015-12-16","pret":0.00469,"close":60.85}
{"ticker":"EIX","date":"2015-12-17"}
{"ticker":"EIX","date":"2015-12-18","pret":0.01409,"close":59.66}
{"ticker":"EIX","date":"2015-12-21","pret":-0.01276,"close":58.93}
{"ticker":"EIX","date":"2015-12-22","pret":-0.01275,"close":59.53}
{"ticker":"EIX","date":"2015-12-23","pret":0.01058,"close":60.36}
{"ticker":"EIX","date":"2015-12-24","pret":0.00865,"close":60.36}
{"ticker":"EIX","date":"2015-12-28","pret":-0.00199,"close":60.43}
{"ticker":"EIX","date":"2015-12-29","pret":-0.001,"close":60.41}
{"ticker":"EIX","date":"2015-12-30","pret":0.00563,"close":60.3}
{"ticker":"EIX","date":"2015-12-31","pret":-0.0073,"close":59.21}
{"ticker":"EIX","date":"2016-01-04","pret":-0.02545,"close":58.95}
{"ticker":"EIX","date":"2016-01-05","pret":0.00867,"close":58.97}
{"ticker":"EL","date":"2015-01-02","pret":-0.01027,"close":75.59}
{"ticker":"EL","date":"2015-01-05","pret":-0.01793,"close":74.68}
{"ticker":"EL","date":"2015-01-06","pret":-0.00681,"close":73.99}
{"ticker":"EL","date":"2015-01-07","pret":-0.00376,"close":74.33}
{"ticker":"EL","date":"2015-01-08","pret":0.00322,"close":75.4}
{"ticker":"EL","date":"2015-01-09","pret":0.01053,"close":74.9}
{"ticker":"EL","date":"2015-01-12","pret":-0.00932,"close":74.26}
{"ticker":"EL","date":"2015-01-13","pret":-0.0055,"close":74.52}
{"ticker":"EL","date":"2015-01-14","pret":-0.01137,"close":74.12}
{"ticker":"EL","date":"2015-01-15","pret":0.008,"close":73.71}
{"ticker":"EL","date":"2015-01-16","pret":-0.01018,"close":74.22}
{"ticker":"EL","date":"2015-01-20","pret":0.01891,"close":74.53}
{"ticker":"EL","date":"2015-01-21","pret":-0.01864,"close":73.98}
{"ticker":"EL","date":"2015-01-22","pret":0.01502,"close":75.11}
{"ticker":"EL","date":"2015-01-23","pret":0.00803,"close":73.7}
{"ticker":"EL","date":"2015-01-26","pret":-0.02264,"close":72.86}
{"ticker":"EL","date":"2015-01-27","pret":-0.02052,"close":71.75}
{"ticker":"EL","date":"2015-01-28","pret":0.00111,"close":70.4}
{"ticker":"EL","date":"2015-01-29","pret":-0.01611,"close":71.97}
{"ticker":"EL","date":"2015-01-30","pret":0.00788,"close":70.59}
{"ticker":"EL","date":"2015-02-02","pret":-0.00915,"close":71.83}
{"ticker":"EL","date":"2015-02-03","pret":0.0221,"close":72.84}
{"ticker":"EL","date":"2015-02-04","pret":0.00607,"close":72.55}
{"ticker":"EL","date":"2015-02-05","pret":0.02512,"close":78.4}
{"ticker":"EL","date":"2015-02-06","pret":0.0502,"close":79.55}
{"ticker":"EL","date":"2015-02-09","pret":0.01191,"close":79.46}
{"ticker":"EL","date":"2015-02-10","pret":0.01103,"close":80.01}
{"ticker":"EL","date":"2015-02-11","pret":-0.002,"close":80.36}
{"ticker":"EL","date":"2015-02-12","pret":0.00137,"close":80.91}
{"ticker":"EL","date":"2015-02-13","pret":0.01227,"close":82.49}
{"ticker":"EL","date":"2015-02-17","pret":0.00859,"close":81.78}
{"ticker":"EL","date":"2015-02-18","pret":-0.00674,"close":81.5}
{"ticker":"EL","date":"2015-02-19","pret":0.00147,"close":81.08}
{"ticker":"EL","date":"2015-02-20","pret":-0.00789,"close":81.8}
{"ticker":"EL","date":"2015-02-23","pret":0.00985,"close":82.14}
{"ticker":"EL","date":"2015-02-24","pret":0.00245,"close":81.77}
{"ticker":"EL","date":"2015-02-25","pret":-0.00122,"close":81.88}
{"ticker":"EL","date":"2015-02-26","pret":0.0011,"close":82.28}
{"ticker":"EL","date":"2015-02-27","pret":0.00573,"close":82.67}
{"ticker":"EL","date":"2015-03-02","pret":0.00109,"close":83.4}
{"ticker":"EL","date":"2015-03-03","pret":0.00629,"close":82.91}
{"ticker":"EL","date":"2015-03-04","pret":-0.0006,"close":82.23}
{"ticker":"EL","date":"2015-03-05","pret":-0.00084,"close":83.22}
{"ticker":"EL","date":"2015-03-06","pret":0.00012,"close":82.23}
{"ticker":"EL","date":"2015-03-09","pret":-0.00703,"close":82.88}
{"ticker":"EL","date":"2015-03-10","pret":-0.00085,"close":81.27}
{"ticker":"EL","date":"2015-03-11","pret":-0.01546,"close":80.5}
{"ticker":"EL","date":"2015-03-12","pret":-0.00124,"close":81.22}
{"ticker":"EL","date":"2015-03-13","pret":0.00445,"close":80.53}
{"ticker":"EL","date":"2015-03-16","pret":-0.00197,"close":81.15}
{"ticker":"EL","date":"2015-03-17","pret":-0.00012,"close":80.82}
{"ticker":"EL","date":"2015-03-18","pret":-0.00247,"close":81.74}
{"ticker":"EL","date":"2015-03-19","pret":0.00666,"close":81.67}
{"ticker":"EL","date":"2015-03-20","pret":0.01101,"close":83.53}
{"ticker":"EL","date":"2015-03-23","pret":0.01401,"close":82.88}
{"ticker":"EL","date":"2015-03-24","pret":0.0061,"close":83.36}
{"ticker":"EL","date":"2015-03-25","pret":0.00867,"close":83.72}
{"ticker":"EL","date":"2015-03-26","pret":-0.0107,"close":82.36}
{"ticker":"EL","date":"2015-03-27","pret":-0.01808,"close":82.89}
{"ticker":"EL","date":"2015-03-30","pret":0.01317,"close":84.07}
{"ticker":"EL","date":"2015-03-31","pret":0.00754,"close":83.16}
{"ticker":"EL","date":"2015-04-01","pret":-0.00394,"close":83.16}
{"ticker":"EL","date":"2015-04-02","pret":-0.00468,"close":84.1}
{"ticker":"EL","date":"2015-04-06","pret":0.00324,"close":84.97}
{"ticker":"EL","date":"2015-04-07","pret":0.01628,"close":83.98}
{"ticker":"EL","date":"2015-04-08","pret":-0.01055,"close":84.17}
{"ticker":"EL","date":"2015-04-09","pret":0.00238,"close":84.49}
{"ticker":"EL","date":"2015-04-10","pret":0.00297,"close":83.44}
{"ticker":"EL","date":"2015-04-13","pret":-0.01048,"close":83.2}
{"ticker":"EL","date":"2015-04-14","pret":-0.00372,"close":84.64}
{"ticker":"EL","date":"2015-04-15","pret":0.01633,"close":84.31}
{"ticker":"EL","date":"2015-04-16","pret":-0.00166,"close":83.92}
{"ticker":"EL","date":"2015-04-17","pret":-0.01323,"close":82.82}
{"ticker":"EL","date":"2015-04-20","pret":0.00108,"close":82.54}
{"ticker":"EL","date":"2015-04-21","pret":-0.0024,"close":82.73}
{"ticker":"EL","date":"2015-04-22","pret":-0.00229,"close":82.42}
{"ticker":"EL","date":"2015-04-23","pret":-0.0098,"close":82.45}
{"ticker":"EL","date":"2015-04-24","pret":0.00376,"close":82.26}
{"ticker":"EL","date":"2015-04-27","pret":0.00821,"close":83.17}
{"ticker":"EL","date":"2015-04-28","pret":-0.0053,"close":82.95}
{"ticker":"EL","date":"2015-04-29","pret":0.00121,"close":82.44}
{"ticker":"EL","date":"2015-04-30","pret":-0.00617,"close":81.29}
{"ticker":"EL","date":"2015-05-01","pret":-0.00487,"close":82.77}
{"ticker":"EL","date":"2015-05-04","pret":0.01189,"close":83.54}
{"ticker":"EL","date":"2015-05-05","pret":0.05603,"close":86.9}
{"ticker":"EL","date":"2015-05-06","pret":-0.0087,"close":87.42}
{"ticker":"EL","date":"2015-05-07","pret":0.00012,"close":88.33}
{"ticker":"EL","date":"2015-05-08","pret":0.0215,"close":88.42}
{"ticker":"EL","date":"2015-05-11","pret":-0.00644,"close":87.92}
{"ticker":"EL","date":"2015-05-12","pret":-0.00864,"close":87.59}
{"ticker":"EL","date":"2015-05-13","pret":0.00274,"close":87.54}
{"ticker":"EL","date":"2015-05-14","pret":0.00443,"close":89.39}
{"ticker":"EL","date":"2015-05-15","pret":0.01609,"close":88.95}
{"ticker":"EL","date":"2015-05-18","pret":-0.01089,"close":89.17}
{"ticker":"EL","date":"2015-05-19","pret":0.0045,"close":89.57}
{"ticker":"EL","date":"2015-05-20","pret":0.00348,"close":89.08}
{"ticker":"EL","date":"2015-05-21","pret":-0.00393,"close":89.35}
{"ticker":"EL","date":"2015-05-22","pret":0.00471,"close":90.22}
{"ticker":"EL","date":"2015-05-26","pret":0.00647,"close":88.48}
{"ticker":"EL","date":"2015-05-27","pret":-0.01692,"close":88.77}
{"ticker":"EL","date":"2015-05-28","pret":-0.00011,"close":88.46}
{"ticker":"EL","date":"2015-05-29","pret":0.0035,"close":87.43}
{"ticker":"EL","date":"2015-06-01","pret":-0.0086,"close":87.73}
{"ticker":"EL","date":"2015-06-02","pret":-0.00867,"close":87.26}
{"ticker":"EL","date":"2015-06-03","pret":0.00286,"close":87.36}
{"ticker":"EL","date":"2015-06-04","pret":-0.00424,"close":87.39}
{"ticker":"EL","date":"2015-06-05","pret":0.00298,"close":87.46}
{"ticker":"EL","date":"2015-06-08","pret":0.0016,"close":87.53}
{"ticker":"EL","date":"2015-06-09","pret":-0.00069,"close":87.95}
{"ticker":"EL","date":"2015-06-10","pret":0.01024,"close":88.35}
{"ticker":"EL","date":"2015-06-11","pret":0.00011,"close":87.69}
{"ticker":"EL","date":"2015-06-12","pret":-0.00841,"close":86.99}
{"ticker":"EL","date":"2015-06-15","pret":-0.01413,"close":86.45}
{"ticker":"EL","date":"2015-06-16","pret":0.00416,"close":87.83}
{"ticker":"EL","date":"2015-06-17","pret":0.01317,"close":87.91}
{"ticker":"EL","date":"2015-06-18","pret":0.00477,"close":88.34}
{"ticker":"EL","date":"2015-06-19","pret":-0.00306,"close":88.32}
{"ticker":"EL","date":"2015-06-22","pret":0.00611,"close":88.33}
{"ticker":"EL","date":"2015-06-23","pret":-0.00543,"close":87.71}
{"ticker":"EL","date":"2015-06-24","pret":-0.00455,"close":87.48}
{"ticker":"EL","date":"2015-06-25","pret":0.00057,"close":86.75}
{"ticker":"EL","date":"2015-06-26","pret":-0.00801,"close":88}
{"ticker":"EL","date":"2015-06-29","pret":0.00401,"close":86.05}
{"ticker":"EL","date":"2015-06-30","pret":-0.00931,"close":86.66}
{"ticker":"EL","date":"2015-07-01","pret":0.00564,"close":87.67}
{"ticker":"EL","date":"2015-07-02","pret":0.00982,"close":87.52}
{"ticker":"EL","date":"2015-07-06","pret":-0.01258,"close":86.93}
{"ticker":"EL","date":"2015-07-07","pret":0.00333,"close":88.24}
{"ticker":"EL","date":"2015-07-08","pret":0.00034,"close":86.2}
{"ticker":"EL","date":"2015-07-09","pret":0.00126,"close":86.22}
{"ticker":"EL","date":"2015-07-10","pret":-0.00103,"close":87.42}
{"ticker":"EL","date":"2015-07-13","pret":0.01197,"close":89.18}
{"ticker":"EL","date":"2015-07-14","pret":0.01149,"close":89.2}
{"ticker":"EL","date":"2015-07-15","pret":-0.00449,"close":89.42}
{"ticker":"EL","date":"2015-07-16","pret":0.01286,"close":89.31}
{"ticker":"EL","date":"2015-07-17","pret":-0.00881,"close":88.68}
{"ticker":"EL","date":"2015-07-20","pret":-0.00618,"close":88.53}
{"ticker":"EL","date":"2015-07-21","pret":-0.00045,"close":89.24}
{"ticker":"EL","date":"2015-07-22","pret":0.00518,"close":89.32}
{"ticker":"EL","date":"2015-07-23","pret":0.00459,"close":89.15}
{"ticker":"EL","date":"2015-07-24","pret":-0.00358,"close":88.4}
{"ticker":"EL","date":"2015-07-27","pret":-0.01264,"close":86.87}
{"ticker":"EL","date":"2015-07-28","pret":-0.01062,"close":88.02}
{"ticker":"EL","date":"2015-07-29","pret":0.00936,"close":89.62}
{"ticker":"EL","date":"2015-07-30","pret":0.01265,"close":89.53}
{"ticker":"EL","date":"2015-07-31","pret":0.00838,"close":89.11}
{"ticker":"EL","date":"2015-08-03","pret":-0.00715,"close":89.51}
{"ticker":"EL","date":"2015-08-04","pret":0.00336,"close":90.19}
{"ticker":"EL","date":"2015-08-05","pret":0.01475,"close":91.01}
{"ticker":"EL","date":"2015-08-06","pret":0.00385,"close":90.04}
{"ticker":"EL","date":"2015-08-07","pret":-0.01258,"close":90.47}
{"ticker":"EL","date":"2015-08-10","pret":0.01565,"close":89.89}
{"ticker":"EL","date":"2015-08-11","pret":-0.02726,"close":90.28}
{"ticker":"EL","date":"2015-08-12","pret":0.00482,"close":88.84}
{"ticker":"EL","date":"2015-08-13","pret":-0.00628,"close":89.81}
{"ticker":"EL","date":"2015-08-14","pret":0.00393,"close":88.82}
{"ticker":"EL","date":"2015-08-17","pret":-0.02692,"close":82.8}
{"ticker":"EL","date":"2015-08-18","pret":-0.04318,"close":83.82}
{"ticker":"EL","date":"2015-08-19","pret":0.00372,"close":83.42}
{"ticker":"EL","date":"2015-08-20","pret":-0.00589,"close":82.18}
{"ticker":"EL","date":"2015-08-21","pret":-0.01824,"close":79.83}
{"ticker":"EL","date":"2015-08-24","pret":-0.07435,"close":76.56}
{"ticker":"EL","date":"2015-08-25","pret":0.03736,"close":75.73}
{"ticker":"EL","date":"2015-08-26","pret":-0.01307,"close":78.4}
{"ticker":"EL","date":"2015-08-27","pret":0.01942,"close":80.07}
{"ticker":"EL","date":"2015-08-28","pret":0.00957,"close":80.35}
{"ticker":"EL","date":"2015-08-31","pret":0.00388,"close":79.77}
{"ticker":"EL","date":"2015-09-01","pret":-0.02285,"close":77.23}
{"ticker":"EL","date":"2015-09-02","pret":-0.00281,"close":78.74}
{"ticker":"EL","date":"2015-09-03","pret":0.00829,"close":79.27}
{"ticker":"EL","date":"2015-09-04","pret":-0.0014,"close":77.35}
{"ticker":"EL","date":"2015-09-08","pret":-0.00318,"close":77.65}
{"ticker":"EL","date":"2015-09-09","pret":0,"close":76.46}
{"ticker":"EL","date":"2015-09-10","pret":-0.02756,"close":76.01}
{"ticker":"EL","date":"2015-09-11","pret":-0.00552,"close":76.42}
{"ticker":"EL","date":"2015-09-14","pret":0.01323,"close":76.38}
{"ticker":"EL","date":"2015-09-15","pret":-0.00666,"close":77.4}
{"ticker":"EL","date":"2015-09-16","pret":0.01405,"close":78.11}
{"ticker":"EL","date":"2015-09-17","pret":0.009,"close":78.86}
{"ticker":"EL","date":"2015-09-18","pret":0.00166,"close":77.64}
{"ticker":"EL","date":"2015-09-21","pret":-0.00038,"close":78.51}
{"ticker":"EL","date":"2015-09-22","pret":-0.00964,"close":77.35}
{"ticker":"EL","date":"2015-09-23","pret":0.00052,"close":78.35}
{"ticker":"EL","date":"2015-09-24","pret":0.00361,"close":78.54}
{"ticker":"EL","date":"2015-09-25","pret":0.02451,"close":79.77}
{"ticker":"EL","date":"2015-09-28","pret":-0.01123,"close":77.19}
{"ticker":"EL","date":"2015-09-29","pret":-0.01896,"close":78.73}
{"ticker":"EL","date":"2015-09-30","pret":0.03069,"close":80.68}
{"ticker":"EL","date":"2015-10-01","pret":0.00899,"close":80.95}
{"ticker":"EL","date":"2015-10-02","pret":-0.00336,"close":81.23}
{"ticker":"EL","date":"2015-10-05","pret":0.0211,"close":83.08}
{"ticker":"EL","date":"2015-10-06","pret":0.01418,"close":83.08}
{"ticker":"EL","date":"2015-10-07","pret":0.0006,"close":82.98}
{"ticker":"EL","date":"2015-10-08","pret":-0.00458,"close":83.91}
{"ticker":"EL","date":"2015-10-09","pret":0.01464,"close":84.45}
{"ticker":"EL","date":"2015-10-12","pret":0.00594,"close":84.53}
{"ticker":"EL","date":"2015-10-13","pret":-0.00475,"close":83.05}
{"ticker":"EL","date":"2015-10-14","pret":-0.01076,"close":83.13}
{"ticker":"EL","date":"2015-10-15","pret":0.00755,"close":84.35}
{"ticker":"EL","date":"2015-10-16","pret":0.01116,"close":84.77}
{"ticker":"EL","date":"2015-10-19","pret":0.00083,"close":83.8}
{"ticker":"EL","date":"2015-10-20","pret":-0.01007,"close":83.74}
{"ticker":"EL","date":"2015-10-21","pret":0.00048,"close":83.34}
{"ticker":"EL","date":"2015-10-22","pret":0.00036,"close":84.59}
{"ticker":"EL","date":"2015-10-23","pret":0.01254,"close":84.21}
{"ticker":"EL","date":"2015-10-26","pret":-0.01028,"close":83.89}
{"ticker":"EL","date":"2015-10-27","pret":-0.00727,"close":83.67}
{"ticker":"EL","date":"2015-10-28","pret":0.00287,"close":83.25}
{"ticker":"EL","date":"2015-10-29","pret":-0.01321,"close":82.24}
{"ticker":"EL","date":"2015-10-30","pret":-0.0029,"close":80.46}
{"ticker":"EL","date":"2015-11-02","pret":0.02644,"close":86.97}
{"ticker":"EL","date":"2015-11-03","pret":0.02598,"close":86.83}
{"ticker":"EL","date":"2015-11-04","pret":-0.0089,"close":85.9}
{"ticker":"EL","date":"2015-11-05","pret":-0.00186,"close":86.73}
{"ticker":"EL","date":"2015-11-06","pret":0.00568,"close":85.67}
{"ticker":"EL","date":"2015-11-09","pret":-0.01397,"close":84.65}
{"ticker":"EL","date":"2015-11-10","pret":-0.01179,"close":85.39}
{"ticker":"EL","date":"2015-11-11","pret":0.02078,"close":85.83}
{"ticker":"EL","date":"2015-11-12","pret":-0.00746,"close":84.35}
{"ticker":"EL","date":"2015-11-13","pret":-0.01617,"close":82.66}
{"ticker":"EL","date":"2015-11-16","pret":-0.0168,"close":83.05}
{"ticker":"EL","date":"2015-11-17","pret":0.00711,"close":82.06}
{"ticker":"EL","date":"2015-11-18","pret":-0.00941,"close":83.75}
{"ticker":"EL","date":"2015-11-19","pret":0.02005,"close":84.57}
{"ticker":"EL","date":"2015-11-20","pret":0.00805,"close":84.4}
{"ticker":"EL","date":"2015-11-23","pret":-0.00485,"close":85.41}
{"ticker":"EL","date":"2015-11-24","pret":0.00708,"close":85.57}
{"ticker":"EL","date":"2015-11-25","pret":0.00867,"close":85.4}
{"ticker":"EL","date":"2015-11-26"}
{"ticker":"EL","date":"2015-11-27","pret":-0.00327,"close":85.29}
{"ticker":"EL","date":"2015-11-30","pret":-0.00328,"close":84.12}
{"ticker":"EL","date":"2015-12-01","pret":-0.01098,"close":85.03}
{"ticker":"EL","date":"2015-12-02","pret":0.00792,"close":83.79}
{"ticker":"EL","date":"2015-12-03","pret":-0.00792,"close":83.83}
{"ticker":"EL","date":"2015-12-04","pret":-0.00297,"close":85.43}
{"ticker":"EL","date":"2015-12-07","pret":0.01688,"close":86.98}
{"ticker":"EL","date":"2015-12-08","pret":0.01152,"close":87.08}
{"ticker":"EL","date":"2015-12-09","pret":0.00611,"close":86.24}
{"ticker":"EL","date":"2015-12-10","pret":-0.00519,"close":86.86}
{"ticker":"EL","date":"2015-12-11","pret":-0.01092,"close":84.5}
{"ticker":"EL","date":"2015-12-14","pret":-0.01199,"close":85.55}
{"ticker":"EL","date":"2015-12-15","pret":0.0191,"close":87.48}
{"ticker":"EL","date":"2015-12-16","pret":0.01953,"close":89.26}
{"ticker":"EL","date":"2015-12-17"}
{"ticker":"EL","date":"2015-12-18","pret":0.00996,"close":87.41}
{"ticker":"EL","date":"2015-12-21","pret":-0.00678,"close":88.21}
{"ticker":"EL","date":"2015-12-22","pret":0.00147,"close":88.65}
{"ticker":"EL","date":"2015-12-23","pret":0.00801,"close":89.36}
{"ticker":"EL","date":"2015-12-24","pret":-0.00079,"close":88.8}
{"ticker":"EL","date":"2015-12-28","pret":-0.00609,"close":88.66}
{"ticker":"EL","date":"2015-12-29","pret":0.00789,"close":89.4}
{"ticker":"EL","date":"2015-12-30","pret":0.0028,"close":89.03}
{"ticker":"EL","date":"2015-12-31","pret":-0.00809,"close":88.06}
{"ticker":"EL","date":"2016-01-04","pret":-0.01925,"close":87.21}
{"ticker":"EL","date":"2016-01-05","pret":0.00287,"close":88.01}
{"ticker":"ELGX","date":"2015-01-02","pret":-0.00194,"close":14.97}
{"ticker":"ELGX","date":"2015-01-05","pret":-0.03565,"close":15.06}
{"ticker":"ELGX","date":"2015-01-06","pret":0.01401,"close":14.84}
{"ticker":"ELGX","date":"2015-01-07","pret":-0.012,"close":15.16}
{"ticker":"ELGX","date":"2015-01-08","pret":-0.00336,"close":15.01}
{"ticker":"ELGX","date":"2015-01-09","pret":0.00871,"close":15.1}
{"ticker":"ELGX","date":"2015-01-12","pret":0.01194,"close":15.1}
{"ticker":"ELGX","date":"2015-01-13","pret":-0.01461,"close":14.46}
{"ticker":"ELGX","date":"2015-01-14","pret":-0.03957,"close":14.35}
{"ticker":"ELGX","date":"2015-01-15","pret":-0.00139,"close":13.93}
{"ticker":"ELGX","date":"2015-01-16","pret":-0.03402,"close":14.1}
{"ticker":"ELGX","date":"2015-01-20","pret":0.01645,"close":14.43}
{"ticker":"ELGX","date":"2015-01-21","pret":0.02314,"close":14.27}
{"ticker":"ELGX","date":"2015-01-22","pret":-0.00417,"close":14.54}
{"ticker":"ELGX","date":"2015-01-23","pret":0.01038,"close":14.47}
{"ticker":"ELGX","date":"2015-01-26","pret":-0.00276,"close":14.57}
{"ticker":"ELGX","date":"2015-01-27","pret":-0.00138,"close":14.5}
{"ticker":"ELGX","date":"2015-01-28","pret":0.00964,"close":14.23}
{"ticker":"ELGX","date":"2015-01-29","pret":-0.02146,"close":14.37}
{"ticker":"ELGX","date":"2015-01-30","pret":-0.0035,"close":13.93}
{"ticker":"ELGX","date":"2015-02-02","pret":-0.02201,"close":14.23}
{"ticker":"ELGX","date":"2015-02-03","pret":0.02412,"close":14.21}
{"ticker":"ELGX","date":"2015-02-04","pret":-0.00774,"close":14.13}
{"ticker":"ELGX","date":"2015-02-05","pret":0.00212,"close":14.33}
{"ticker":"ELGX","date":"2015-02-06","pret":0.00702,"close":14.27}
{"ticker":"ELGX","date":"2015-02-09","pret":-0.00632,"close":14.16}
{"ticker":"ELGX","date":"2015-02-10","pret":0.00422,"close":14.38}
{"ticker":"ELGX","date":"2015-02-11","pret":0.0042,"close":14.27}
{"ticker":"ELGX","date":"2015-02-12","pret":0.00279,"close":14.3}
{"ticker":"ELGX","date":"2015-02-13","pret":-0.00209,"close":14.51}
{"ticker":"ELGX","date":"2015-02-17","pret":0.01041,"close":14.47}
{"ticker":"ELGX","date":"2015-02-18","pret":0,"close":14.75}
{"ticker":"ELGX","date":"2015-02-19","pret":0.0144,"close":14.89}
{"ticker":"ELGX","date":"2015-02-20","pret":0.01621,"close":14.82}
{"ticker":"ELGX","date":"2015-02-23","pret":-0.01281,"close":14.62}
{"ticker":"ELGX","date":"2015-02-24","pret":-0.01023,"close":14.52}
{"ticker":"ELGX","date":"2015-02-25","pret":-0.02428,"close":14.62}
{"ticker":"ELGX","date":"2015-02-26","pret":0.04127,"close":15.68}
{"ticker":"ELGX","date":"2015-02-27","pret":0.0557,"close":15.77}
{"ticker":"ELGX","date":"2015-03-02","pret":0.00382,"close":16}
{"ticker":"ELGX","date":"2015-03-03","pret":0.0057,"close":15.93}
{"ticker":"ELGX","date":"2015-03-04","pret":0.00378,"close":16.04}
{"ticker":"ELGX","date":"2015-03-05","pret":0.01064,"close":15.96}
{"ticker":"ELGX","date":"2015-03-06","pret":-0.01442,"close":15.55}
{"ticker":"ELGX","date":"2015-03-09","pret":-0.02105,"close":15.53}
{"ticker":"ELGX","date":"2015-03-10","pret":-0.00582,"close":15.26}
{"ticker":"ELGX","date":"2015-03-11","pret":-0.01109,"close":15.35}
{"ticker":"ELGX","date":"2015-03-12","pret":0.0169,"close":15.64}
{"ticker":"ELGX","date":"2015-03-13","pret":0.01154,"close":16}
{"ticker":"ELGX","date":"2015-03-16","pret":0.02268,"close":16.4}
{"ticker":"ELGX","date":"2015-03-17","pret":0.02035,"close":16.35}
{"ticker":"ELGX","date":"2015-03-18","pret":-0.00244,"close":16.23}
{"ticker":"ELGX","date":"2015-03-19","pret":-0.0117,"close":16.42}
{"ticker":"ELGX","date":"2015-03-20","pret":0.02083,"close":16.49}
{"ticker":"ELGX","date":"2015-03-23","pret":0.00061,"close":16.65}
{"ticker":"ELGX","date":"2015-03-24","pret":0.01324,"close":16.76}
{"ticker":"ELGX","date":"2015-03-25","pret":0.00418,"close":16.5}
{"ticker":"ELGX","date":"2015-03-26","pret":-0.01985,"close":16.35}
{"ticker":"ELGX","date":"2015-03-27","pret":-0.00548,"close":16.52}
{"ticker":"ELGX","date":"2015-03-30","pret":0.00973,"close":16.83}
{"ticker":"ELGX","date":"2015-03-31","pret":0.01501,"close":17.07}
{"ticker":"ELGX","date":"2015-04-01","pret":0.01479,"close":17.1}
{"ticker":"ELGX","date":"2015-04-02","pret":0.00293,"close":17.36}
{"ticker":"ELGX","date":"2015-04-06","pret":0.02143,"close":17.75}
{"ticker":"ELGX","date":"2015-04-07","pret":0.01479,"close":17.73}
{"ticker":"ELGX","date":"2015-04-08","pret":0.00056,"close":17.92}
{"ticker":"ELGX","date":"2015-04-09","pret":0.01011,"close":17.49}
{"ticker":"ELGX","date":"2015-04-10","pret":-0.01633,"close":17.41}
{"ticker":"ELGX","date":"2015-04-13","pret":-0.00741,"close":17.6}
{"ticker":"ELGX","date":"2015-04-14","pret":0.00911,"close":17.57}
{"ticker":"ELGX","date":"2015-04-15","pret":-0.00227,"close":17.55}
{"ticker":"ELGX","date":"2015-04-16","pret":-0.00284,"close":17.41}
{"ticker":"ELGX","date":"2015-04-17","pret":-0.01493,"close":17.36}
{"ticker":"ELGX","date":"2015-04-20","pret":0.00346,"close":17.1}
{"ticker":"ELGX","date":"2015-04-21","pret":-0.00985,"close":16.92}
{"ticker":"ELGX","date":"2015-04-22","pret":-0.01348,"close":17.07}
{"ticker":"ELGX","date":"2015-04-23","pret":0.00177,"close":17.1}
{"ticker":"ELGX","date":"2015-04-24","pret":0.00763,"close":17.08}
{"ticker":"ELGX","date":"2015-04-27","pret":-0.00176,"close":16.95}
{"ticker":"ELGX","date":"2015-04-28","pret":-0.00764,"close":17.04}
{"ticker":"ELGX","date":"2015-04-29","pret":0.00647,"close":16.51}
{"ticker":"ELGX","date":"2015-04-30","pret":-0.06728,"close":15.56}
{"ticker":"ELGX","date":"2015-05-01","pret":-0.01835,"close":15.37}
{"ticker":"ELGX","date":"2015-05-04","pret":-0.0148,"close":15.27}
{"ticker":"ELGX","date":"2015-05-05","pret":-0.01173,"close":15.04}
{"ticker":"ELGX","date":"2015-05-06","pret":-0.00724,"close":15.08}
{"ticker":"ELGX","date":"2015-05-07","pret":-0.00729,"close":15.3}
{"ticker":"ELGX","date":"2015-05-08","pret":0.02237,"close":15.3}
{"ticker":"ELGX","date":"2015-05-11","pret":-0.00391,"close":15.32}
{"ticker":"ELGX","date":"2015-05-12","pret":-0.00327,"close":15.41}
{"ticker":"ELGX","date":"2015-05-13","pret":0.0156,"close":15.49}
{"ticker":"ELGX","date":"2015-05-14","pret":0.00643,"close":15.92}
{"ticker":"ELGX","date":"2015-05-15","pret":0.01653,"close":16.13}
{"ticker":"ELGX","date":"2015-05-18","pret":0.10011,"close":16.42}
{"ticker":"ELGX","date":"2015-05-19","pret":-0.06969,"close":16.61}
{"ticker":"ELGX","date":"2015-05-20","pret":0.01518,"close":16.63}
{"ticker":"ELGX","date":"2015-05-21","pret":0.00181,"close":16.63}
{"ticker":"ELGX","date":"2015-05-22","pret":-0.0006,"close":16.45}
{"ticker":"ELGX","date":"2015-05-26","pret":-0.0176,"close":16.17}
{"ticker":"ELGX","date":"2015-05-27","pret":-0.01046,"close":16.54}
{"ticker":"ELGX","date":"2015-05-28","pret":0.02203,"close":16.59}
{"ticker":"ELGX","date":"2015-05-29","pret":0.00302,"close":16.69}
{"ticker":"ELGX","date":"2015-06-01","pret":0.00602,"close":16.9}
{"ticker":"ELGX","date":"2015-06-02","pret":0.00896,"close":16.94}
{"ticker":"ELGX","date":"2015-06-03","pret":0.01006,"close":16.85}
{"ticker":"ELGX","date":"2015-06-04","pret":-0.01065,"close":16.64}
{"ticker":"ELGX","date":"2015-06-05","pret":-0.01077,"close":16.65}
{"ticker":"ELGX","date":"2015-06-08","pret":0.003,"close":16.7}
{"ticker":"ELGX","date":"2015-06-09","pret":-0.0036,"close":16.44}
{"ticker":"ELGX","date":"2015-06-10","pret":-0.00422,"close":16.43}
{"ticker":"ELGX","date":"2015-06-11","pret":-0.0091,"close":16.5}
{"ticker":"ELGX","date":"2015-06-12","pret":0.00365,"close":16.37}
{"ticker":"ELGX","date":"2015-06-15","pret":-0.01592,"close":16.37}
{"ticker":"ELGX","date":"2015-06-16","pret":0.01166,"close":16.36}
{"ticker":"ELGX","date":"2015-06-17","pret":0.00244,"close":16.35}
{"ticker":"ELGX","date":"2015-06-18","pret":-0.00488,"close":16.47}
{"ticker":"ELGX","date":"2015-06-19","pret":0.0061,"close":16.37}
{"ticker":"ELGX","date":"2015-06-22","pret":0.00243,"close":16.41}
{"ticker":"ELGX","date":"2015-06-23","pret":-0.00547,"close":16.31}
{"ticker":"ELGX","date":"2015-06-24","pret":-0.00857,"close":16.07}
{"ticker":"ELGX","date":"2015-06-25","pret":-0.01051,"close":16.02}
{"ticker":"ELGX","date":"2015-06-26","pret":-0.00374,"close":15.8}
{"ticker":"ELGX","date":"2015-06-29","pret":-0.01762,"close":15.37}
{"ticker":"ELGX","date":"2015-06-30","pret":-0.01794,"close":15.34}
{"ticker":"ELGX","date":"2015-07-01","pret":-0.00065,"close":14.83}
{"ticker":"ELGX","date":"2015-07-02","pret":-0.04228,"close":14.75}
{"ticker":"ELGX","date":"2015-07-06","pret":-0.01086,"close":14.93}
{"ticker":"ELGX","date":"2015-07-07","pret":0.02159,"close":15.04}
{"ticker":"ELGX","date":"2015-07-08","pret":-0.002,"close":14.85}
{"ticker":"ELGX","date":"2015-07-09","pret":0.00334,"close":14.91}
{"ticker":"ELGX","date":"2015-07-10","pret":0,"close":15.1}
{"ticker":"ELGX","date":"2015-07-13","pret":0.01259,"close":15.35}
{"ticker":"ELGX","date":"2015-07-14","pret":0.01048,"close":15.44}
{"ticker":"ELGX","date":"2015-07-15","pret":0.00649,"close":14.8}
{"ticker":"ELGX","date":"2015-07-16","pret":-0.03692,"close":14.68}
{"ticker":"ELGX","date":"2015-07-17","pret":-0.01148,"close":14.72}
{"ticker":"ELGX","date":"2015-07-20","pret":0.00204,"close":14.32}
{"ticker":"ELGX","date":"2015-07-21","pret":-0.03308,"close":14.34}
{"ticker":"ELGX","date":"2015-07-22","pret":0.0035,"close":14.96}
{"ticker":"ELGX","date":"2015-07-23","pret":0.04305,"close":14.82}
{"ticker":"ELGX","date":"2015-07-24","pret":-0.01211,"close":14.59}
{"ticker":"ELGX","date":"2015-07-27","pret":-0.01432,"close":14.36}
{"ticker":"ELGX","date":"2015-07-28","pret":-0.01383,"close":14.2}
{"ticker":"ELGX","date":"2015-07-29","pret":-0.0098,"close":14.06}
{"ticker":"ELGX","date":"2015-07-30","pret":-0.01132,"close":14.11}
{"ticker":"ELGX","date":"2015-07-31","pret":0.00355,"close":14.26}
{"ticker":"ELGX","date":"2015-08-03","pret":0.01477,"close":14.06}
{"ticker":"ELGX","date":"2015-08-04","pret":-0.11299,"close":12.01}
{"ticker":"ELGX","date":"2015-08-05","pret":-0.05546,"close":12.05}
{"ticker":"ELGX","date":"2015-08-06","pret":0.04445,"close":12.36}
{"ticker":"ELGX","date":"2015-08-07","pret":0.01413,"close":12.97}
{"ticker":"ELGX","date":"2015-08-10","pret":0.01316,"close":13.3}
{"ticker":"ELGX","date":"2015-08-11","pret":0.01375,"close":13.32}
{"ticker":"ELGX","date":"2015-08-12","pret":-0.00076,"close":13.55}
{"ticker":"ELGX","date":"2015-08-13","pret":0.03726,"close":13.54}
{"ticker":"ELGX","date":"2015-08-14","pret":-0.01251,"close":13.35}
{"ticker":"ELGX","date":"2015-08-17","pret":-0.01568,"close":13.05}
{"ticker":"ELGX","date":"2015-08-18","pret":-0.02129,"close":13.14}
{"ticker":"ELGX","date":"2015-08-19","pret":0.0023,"close":13.12}
{"ticker":"ELGX","date":"2015-08-20","pret":0.00612,"close":13.06}
{"ticker":"ELGX","date":"2015-08-21","pret":-0.02157,"close":13.15}
{"ticker":"ELGX","date":"2015-08-24","pret":-0.01966,"close":12.39}
{"ticker":"ELGX","date":"2015-08-25","pret":0.00159,"close":12.35}
{"ticker":"ELGX","date":"2015-08-26","pret":-0.00397,"close":12.62}
{"ticker":"ELGX","date":"2015-08-27","pret":0.01501,"close":12.96}
{"ticker":"ELGX","date":"2015-08-28","pret":0.01014,"close":13.04}
{"ticker":"ELGX","date":"2015-08-31","pret":0.00542,"close":12.98}
{"ticker":"ELGX","date":"2015-09-01","pret":-0.01556,"close":12.65}
{"ticker":"ELGX","date":"2015-09-02","pret":0.00078,"close":12.58}
{"ticker":"ELGX","date":"2015-09-03","pret":-0.05228,"close":12.74}
{"ticker":"ELGX","date":"2015-09-04","pret":0.03966,"close":12.91}
{"ticker":"ELGX","date":"2015-09-08","pret":0.03586,"close":13.25}
{"ticker":"ELGX","date":"2015-09-09","pret":0.02046,"close":13.06}
{"ticker":"ELGX","date":"2015-09-10","pret":-0.02584,"close":13.31}
{"ticker":"ELGX","date":"2015-09-11","pret":0.02208,"close":13.34}
{"ticker":"ELGX","date":"2015-09-14","pret":0.00301,"close":13.3}
{"ticker":"ELGX","date":"2015-09-15","pret":0.00225,"close":13.44}
{"ticker":"ELGX","date":"2015-09-16","pret":0.01043,"close":13.75}
{"ticker":"ELGX","date":"2015-09-17","pret":0.01399,"close":14.01}
{"ticker":"ELGX","date":"2015-09-18","pret":0.0109,"close":13.67}
{"ticker":"ELGX","date":"2015-09-21","pret":-0.0058,"close":13.76}
{"ticker":"ELGX","date":"2015-09-22","pret":-0.01023,"close":13.67}
{"ticker":"ELGX","date":"2015-09-23","pret":0.00367,"close":13.28}
{"ticker":"ELGX","date":"2015-09-24","pret":-0.03881,"close":12.7}
{"ticker":"ELGX","date":"2015-09-25","pret":-0.0317,"close":11.71}
{"ticker":"ELGX","date":"2015-09-28","pret":-0.07926,"close":11.71}
{"ticker":"ELGX","date":"2015-09-29","pret":-0.00683,"close":11.88}
{"ticker":"ELGX","date":"2015-09-30","pret":0.03202,"close":12.26}
{"ticker":"ELGX","date":"2015-10-01","pret":0.01072,"close":12.08}
{"ticker":"ELGX","date":"2015-10-02","pret":-0.01571,"close":12.72}
{"ticker":"ELGX","date":"2015-10-05","pret":0.06062,"close":12.86}
{"ticker":"ELGX","date":"2015-10-06","pret":0.0117,"close":12.6}
{"ticker":"ELGX","date":"2015-10-07","pret":-0.00856,"close":13.01}
{"ticker":"ELGX","date":"2015-10-08","pret":0.01243,"close":12.91}
{"ticker":"ELGX","date":"2015-10-09","pret":0,"close":13.22}
{"ticker":"ELGX","date":"2015-10-12","pret":0.01533,"close":13.3}
{"ticker":"ELGX","date":"2015-10-13","pret":0.01134,"close":13.14}
{"ticker":"ELGX","date":"2015-10-14","pret":-0.00377,"close":13.1}
{"ticker":"ELGX","date":"2015-10-15","pret":-0.00454,"close":13.56}
{"ticker":"ELGX","date":"2015-10-16","pret":0.03208,"close":13.9}
{"ticker":"ELGX","date":"2015-10-19","pret":0.03322,"close":13.98}
{"ticker":"ELGX","date":"2015-10-20","pret":-0.00928,"close":13.79}
{"ticker":"ELGX","date":"2015-10-21","pret":-0.00503,"close":13.78}
{"ticker":"ELGX","date":"2015-10-22","pret":0.00144,"close":13.47}
{"ticker":"ELGX","date":"2015-10-23","pret":-0.01668,"close":13.81}
{"ticker":"ELGX","date":"2015-10-26","pret":0.01236,"close":13.73}
{"ticker":"ELGX","date":"2015-10-27","pret":-0.26765,"close":8.77}
{"ticker":"ELGX","date":"2015-10-28","pret":-0.18971,"close":9.08}
{"ticker":"ELGX","date":"2015-10-29","pret":0.02592,"close":8.78}
{"ticker":"ELGX","date":"2015-10-30","pret":-0.02592,"close":8.54}
{"ticker":"ELGX","date":"2015-11-02","pret":-0.02076,"close":9.02}
{"ticker":"ELGX","date":"2015-11-03","pret":0.05444,"close":9.28}
{"ticker":"ELGX","date":"2015-11-04","pret":0.03044,"close":9.56}
{"ticker":"ELGX","date":"2015-11-05","pret":0.01909,"close":9.6}
{"ticker":"ELGX","date":"2015-11-06","pret":0.00941,"close":9.73}
{"ticker":"ELGX","date":"2015-11-09","pret":0.01651,"close":9.9}
{"ticker":"ELGX","date":"2015-11-10","pret":0.0112,"close":9.69}
{"ticker":"ELGX","date":"2015-11-11","pret":-0.01736,"close":9.71}
{"ticker":"ELGX","date":"2015-11-12","pret":-0.00413,"close":9.31}
{"ticker":"ELGX","date":"2015-11-13","pret":-0.0444,"close":9.04}
{"ticker":"ELGX","date":"2015-11-16","pret":-0.01745,"close":8.94}
{"ticker":"ELGX","date":"2015-11-17","pret":-0.02337,"close":9.5}
{"ticker":"ELGX","date":"2015-11-18","pret":0.07483,"close":10.01}
{"ticker":"ELGX","date":"2015-11-19","pret":0.05588,"close":10.05}
{"ticker":"ELGX","date":"2015-11-20","pret":-0.00794,"close":9.65}
{"ticker":"ELGX","date":"2015-11-23","pret":-0.04169,"close":9.48}
{"ticker":"ELGX","date":"2015-11-24","pret":-0.02205,"close":9.99}
{"ticker":"ELGX","date":"2015-11-25","pret":0.05474,"close":10.24}
{"ticker":"ELGX","date":"2015-11-26"}
{"ticker":"ELGX","date":"2015-11-27","pret":0.0258,"close":10.35}
{"ticker":"ELGX","date":"2015-11-30","pret":0.02323,"close":10.18}
{"ticker":"ELGX","date":"2015-12-01","pret":-0.02421,"close":10.15}
{"ticker":"ELGX","date":"2015-12-02","pret":-0.00491,"close":10.28}
{"ticker":"ELGX","date":"2015-12-03","pret":0.01951,"close":10.27}
{"ticker":"ELGX","date":"2015-12-04","pret":-0.00484,"close":10.4}
{"ticker":"ELGX","date":"2015-12-07","pret":0.01158,"close":10.29}
{"ticker":"ELGX","date":"2015-12-08","pret":-0.02625,"close":10.08}
{"ticker":"ELGX","date":"2015-12-09","pret":-0.01289,"close":10.03}
{"ticker":"ELGX","date":"2015-12-10","pret":0.001,"close":10.05}
{"ticker":"ELGX","date":"2015-12-11","pret":-0.02014,"close":9.51}
{"ticker":"ELGX","date":"2015-12-14","pret":-0.03731,"close":9.45}
{"ticker":"ELGX","date":"2015-12-15","pret":0.00946,"close":9.42}
{"ticker":"ELGX","date":"2015-12-16","pret":-0.01582,"close":9.6}
{"ticker":"ELGX","date":"2015-12-17"}
{"ticker":"ELGX","date":"2015-12-18","pret":0.01267,"close":9.62}
{"ticker":"ELGX","date":"2015-12-21","pret":0.01768,"close":9.6}
{"ticker":"ELGX","date":"2015-12-22","pret":-0.00828,"close":9.99}
{"ticker":"ELGX","date":"2015-12-23","pret":0.03574,"close":10.09}
{"ticker":"ELGX","date":"2015-12-24","pret":0.00899,"close":10.14}
{"ticker":"ELGX","date":"2015-12-28","pret":0.00099,"close":10.19}
{"ticker":"ELGX","date":"2015-12-29","pret":0.01576,"close":10.11}
{"ticker":"ELGX","date":"2015-12-30","pret":-0.0049,"close":10.01}
{"ticker":"ELGX","date":"2015-12-31","pret":-0.02587,"close":9.9}
{"ticker":"ELGX","date":"2016-01-04","pret":-0.02449,"close":9.83}
{"ticker":"ELGX","date":"2016-01-05","pret":0.01842,"close":9.97}
{"ticker":"ELLI","date":"2015-01-02","pret":-0.01372,"close":40.22}
{"ticker":"ELLI","date":"2015-01-05","pret":-0.01141,"close":40.33}
{"ticker":"ELLI","date":"2015-01-06","pret":0.02244,"close":40.04}
{"ticker":"ELLI","date":"2015-01-07","pret":-0.01425,"close":40.82}
{"ticker":"ELLI","date":"2015-01-08","pret":0.02105,"close":42.59}
{"ticker":"ELLI","date":"2015-01-09","pret":0.04082,"close":43.25}
{"ticker":"ELLI","date":"2015-01-12","pret":0.00857,"close":42.03}
{"ticker":"ELLI","date":"2015-01-13","pret":-0.0205,"close":42.29}
{"ticker":"ELLI","date":"2015-01-14","pret":-0.01781,"close":42.21}
{"ticker":"ELLI","date":"2015-01-15","pret":0.01545,"close":42.17}
{"ticker":"ELLI","date":"2015-01-16","pret":-0.00996,"close":42.4}
{"ticker":"ELLI","date":"2015-01-20","pret":0.01255,"close":42.66}
{"ticker":"ELLI","date":"2015-01-21","pret":0.00047,"close":42.89}
{"ticker":"ELLI","date":"2015-01-22","pret":0.01332,"close":44.2}
{"ticker":"ELLI","date":"2015-01-23","pret":0.02566,"close":44.45}
{"ticker":"ELLI","date":"2015-01-26","pret":0.00316,"close":44.61}
{"ticker":"ELLI","date":"2015-01-27","pret":-0.00565,"close":45.55}
{"ticker":"ELLI","date":"2015-01-28","pret":0.03476,"close":44.31}
{"ticker":"ELLI","date":"2015-01-29","pret":-0.03001,"close":44.94}
{"ticker":"ELLI","date":"2015-01-30","pret":0.00675,"close":44.24}
{"ticker":"ELLI","date":"2015-02-02","pret":-0.0072,"close":44.85}
{"ticker":"ELLI","date":"2015-02-03","pret":0.01613,"close":44.92}
{"ticker":"ELLI","date":"2015-02-04","pret":-0.00557,"close":44.94}
{"ticker":"ELLI","date":"2015-02-05","pret":0.00557,"close":45.11}
{"ticker":"ELLI","date":"2015-02-06","pret":0.00311,"close":45.55}
{"ticker":"ELLI","date":"2015-02-09","pret":0.00376,"close":44.62}
{"ticker":"ELLI","date":"2015-02-10","pret":-0.00775,"close":45.94}
{"ticker":"ELLI","date":"2015-02-11","pret":0.02221,"close":46.24}
{"ticker":"ELLI","date":"2015-02-12","pret":0.01468,"close":47.39}
{"ticker":"ELLI","date":"2015-02-13","pret":0.15495,"close":50.06}
{"ticker":"ELLI","date":"2015-02-17","pret":-0.08122,"close":52.03}
{"ticker":"ELLI","date":"2015-02-18","pret":0.02788,"close":51.62}
{"ticker":"ELLI","date":"2015-02-19","pret":-0.00505,"close":52.43}
{"ticker":"ELLI","date":"2015-02-20","pret":0.01583,"close":53.95}
{"ticker":"ELLI","date":"2015-02-23","pret":0.03278,"close":52.12}
{"ticker":"ELLI","date":"2015-02-24","pret":-0.0347,"close":53.98}
{"ticker":"ELLI","date":"2015-02-25","pret":0.03637,"close":53.71}
{"ticker":"ELLI","date":"2015-02-26","pret":-0.00501,"close":53.24}
{"ticker":"ELLI","date":"2015-02-27","pret":-0.00953,"close":52.85}
{"ticker":"ELLI","date":"2015-03-02","pret":-0.00527,"close":53.57}
{"ticker":"ELLI","date":"2015-03-03","pret":0.00602,"close":52.55}
{"ticker":"ELLI","date":"2015-03-04","pret":-0.02239,"close":51.99}
{"ticker":"ELLI","date":"2015-03-05","pret":-0.00327,"close":52.06}
{"ticker":"ELLI","date":"2015-03-06","pret":-0.00366,"close":51.4}
{"ticker":"ELLI","date":"2015-03-09","pret":-0.00737,"close":51.68}
{"ticker":"ELLI","date":"2015-03-10","pret":-0.00234,"close":50.47}
{"ticker":"ELLI","date":"2015-03-11","pret":-0.01434,"close":51.27}
{"ticker":"ELLI","date":"2015-03-12","pret":0.02444,"close":53.29}
{"ticker":"ELLI","date":"2015-03-13","pret":0.02856,"close":52.8}
{"ticker":"ELLI","date":"2015-03-16","pret":-0.00602,"close":53.39}
{"ticker":"ELLI","date":"2015-03-17","pret":0.00546,"close":53.79}
{"ticker":"ELLI","date":"2015-03-18","pret":0.00879,"close":55.17}
{"ticker":"ELLI","date":"2015-03-19","pret":0.02173,"close":54.9}
{"ticker":"ELLI","date":"2015-03-20","pret":0.00744,"close":55.83}
{"ticker":"ELLI","date":"2015-03-23","pret":0.00703,"close":55.3}
{"ticker":"ELLI","date":"2015-03-24","pret":-0.00884,"close":55.28}
{"ticker":"ELLI","date":"2015-03-25","pret":-0.00181,"close":53.19}
{"ticker":"ELLI","date":"2015-03-26","pret":-0.03621,"close":53.64}
{"ticker":"ELLI","date":"2015-03-27","pret":0.0088,"close":54.62}
{"ticker":"ELLI","date":"2015-03-30","pret":0.02067,"close":55.03}
{"ticker":"ELLI","date":"2015-03-31","pret":-0.00274,"close":55.31}
{"ticker":"ELLI","date":"2015-04-01","pret":0.0131,"close":55.37}
{"ticker":"ELLI","date":"2015-04-02","pret":0.00289,"close":57.12}
{"ticker":"ELLI","date":"2015-04-06","pret":0.02158,"close":57.97}
{"ticker":"ELLI","date":"2015-04-07","pret":0.02612,"close":57.02}
{"ticker":"ELLI","date":"2015-04-08","pret":-0.01769,"close":57.96}
{"ticker":"ELLI","date":"2015-04-09","pret":0.01131,"close":57.57}
{"ticker":"ELLI","date":"2015-04-10","pret":0.00432,"close":57.88}
{"ticker":"ELLI","date":"2015-04-13","pret":-0.00345,"close":58.57}
{"ticker":"ELLI","date":"2015-04-14","pret":0.01151,"close":56.77}
{"ticker":"ELLI","date":"2015-04-15","pret":-0.02702,"close":57.49}
{"ticker":"ELLI","date":"2015-04-16","pret":0.00665,"close":57.39}
{"ticker":"ELLI","date":"2015-04-17","pret":-0.01158,"close":55.69}
{"ticker":"ELLI","date":"2015-04-20","pret":-0.01386,"close":56.96}
{"ticker":"ELLI","date":"2015-04-21","pret":0.02578,"close":57.45}
{"ticker":"ELLI","date":"2015-04-22","pret":0.00539,"close":57}
{"ticker":"ELLI","date":"2015-04-23","pret":-0.01714,"close":57.06}
{"ticker":"ELLI","date":"2015-04-24","pret":0.0093,"close":57.75}
{"ticker":"ELLI","date":"2015-04-27","pret":0.01147,"close":57.79}
{"ticker":"ELLI","date":"2015-04-28","pret":0.00276,"close":58.47}
{"ticker":"ELLI","date":"2015-04-29","pret":0.00447,"close":57.66}
{"ticker":"ELLI","date":"2015-04-30","pret":-0.01974,"close":55}
{"ticker":"ELLI","date":"2015-05-01","pret":0.06468,"close":66.88}
{"ticker":"ELLI","date":"2015-05-04","pret":0.09039,"close":64.65}
{"ticker":"ELLI","date":"2015-05-05","pret":-0.04316,"close":61}
{"ticker":"ELLI","date":"2015-05-06","pret":-0.04119,"close":61.18}
{"ticker":"ELLI","date":"2015-05-07","pret":-0.00556,"close":61.46}
{"ticker":"ELLI","date":"2015-05-08","pret":0.01706,"close":61.34}
{"ticker":"ELLI","date":"2015-05-11","pret":-0.0089,"close":60.38}
{"ticker":"ELLI","date":"2015-05-12","pret":-0.02485,"close":61.36}
{"ticker":"ELLI","date":"2015-05-13","pret":0.02404,"close":60.94}
{"ticker":"ELLI","date":"2015-05-14","pret":-0.00098,"close":62.5}
{"ticker":"ELLI","date":"2015-05-15","pret":0.01759,"close":62.12}
{"ticker":"ELLI","date":"2015-05-18","pret":-0.0061,"close":62.92}
{"ticker":"ELLI","date":"2015-05-19","pret":0.01422,"close":63}
{"ticker":"ELLI","date":"2015-05-20","pret":-0.00095,"close":63.11}
{"ticker":"ELLI","date":"2015-05-21","pret":0.0038,"close":62.1}
{"ticker":"ELLI","date":"2015-05-22","pret":-0.01659,"close":62.59}
{"ticker":"ELLI","date":"2015-05-26","pret":0.00209,"close":61.9}
{"ticker":"ELLI","date":"2015-05-27","pret":-0.00903,"close":62.73}
{"ticker":"ELLI","date":"2015-05-28","pret":0.01304,"close":63.41}
{"ticker":"ELLI","date":"2015-05-29","pret":0.01097,"close":63.22}
{"ticker":"ELLI","date":"2015-06-01","pret":0.00694,"close":64.5}
{"ticker":"ELLI","date":"2015-06-02","pret":0.01156,"close":63.83}
{"ticker":"ELLI","date":"2015-06-03","pret":-0.00826,"close":64.43}
{"ticker":"ELLI","date":"2015-06-04","pret":0.00188,"close":63.87}
{"ticker":"ELLI","date":"2015-06-05","pret":-0.00282,"close":65.43}
{"ticker":"ELLI","date":"2015-06-08","pret":0.0266,"close":65.05}
{"ticker":"ELLI","date":"2015-06-09","pret":-0.00474,"close":65.25}
{"ticker":"ELLI","date":"2015-06-10","pret":0.00733,"close":65.32}
{"ticker":"ELLI","date":"2015-06-11","pret":-0.0029,"close":65.01}
{"ticker":"ELLI","date":"2015-06-12","pret":-0.01507,"close":64.91}
{"ticker":"ELLI","date":"2015-06-15","pret":-0.00544,"close":65.6}
{"ticker":"ELLI","date":"2015-06-16","pret":0.01914,"close":66.05}
{"ticker":"ELLI","date":"2015-06-17","pret":0.01457,"close":66.63}
{"ticker":"ELLI","date":"2015-06-18","pret":0.01183,"close":67.6}
{"ticker":"ELLI","date":"2015-06-19","pret":0.00697,"close":68.14}
{"ticker":"ELLI","date":"2015-06-22","pret":0.0138,"close":69.8}
{"ticker":"ELLI","date":"2015-06-23","pret":0.02363,"close":71.43}
{"ticker":"ELLI","date":"2015-06-24","pret":0.01666,"close":70.53}
{"ticker":"ELLI","date":"2015-06-25","pret":-0.00787,"close":71.03}
{"ticker":"ELLI","date":"2015-06-26","pret":0.00479,"close":69.77}
{"ticker":"ELLI","date":"2015-06-29","pret":-0.0359,"close":68.49}
{"ticker":"ELLI","date":"2015-06-30","pret":0.00233,"close":69.79}
{"ticker":"ELLI","date":"2015-07-01","pret":0.02241,"close":71.15}
{"ticker":"ELLI","date":"2015-07-02","pret":0.01425,"close":69.92}
{"ticker":"ELLI","date":"2015-07-06","pret":-0.0339,"close":69.91}
{"ticker":"ELLI","date":"2015-07-07","pret":0.01496,"close":69.37}
{"ticker":"ELLI","date":"2015-07-08","pret":-0.02252,"close":69.67}
{"ticker":"ELLI","date":"2015-07-09","pret":0.03302,"close":70.59}
{"ticker":"ELLI","date":"2015-07-10","pret":0.00282,"close":71.49}
{"ticker":"ELLI","date":"2015-07-13","pret":0.02201,"close":73.04}
{"ticker":"ELLI","date":"2015-07-14","pret":0.00659,"close":73.26}
{"ticker":"ELLI","date":"2015-07-15","pret":0.0015,"close":72.06}
{"ticker":"ELLI","date":"2015-07-16","pret":-0.01072,"close":73.51}
{"ticker":"ELLI","date":"2015-07-17","pret":0.02064,"close":73.61}
{"ticker":"ELLI","date":"2015-07-20","pret":-0.00014,"close":74.53}
{"ticker":"ELLI","date":"2015-07-21","pret":0.00661,"close":73.04}
{"ticker":"ELLI","date":"2015-07-22","pret":-0.019,"close":72.88}
{"ticker":"ELLI","date":"2015-07-23","pret":0.00737,"close":74.61}
{"ticker":"ELLI","date":"2015-07-24","pret":0.01779,"close":75.15}
{"ticker":"ELLI","date":"2015-07-27","pret":-0.00455,"close":71.63}
{"ticker":"ELLI","date":"2015-07-28","pret":-0.03622,"close":71.61}
{"ticker":"ELLI","date":"2015-07-29","pret":-0.00335,"close":69.95}
{"ticker":"ELLI","date":"2015-07-30","pret":-0.0266,"close":69.13}
{"ticker":"ELLI","date":"2015-07-31","pret":0.10112,"close":78.45}
{"ticker":"ELLI","date":"2015-08-03","pret":0.01888,"close":78.83}
{"ticker":"ELLI","date":"2015-08-04","pret":0.00051,"close":81.18}
{"ticker":"ELLI","date":"2015-08-05","pret":0.03657,"close":80.98}
{"ticker":"ELLI","date":"2015-08-06","pret":-0.00775,"close":79.26}
{"ticker":"ELLI","date":"2015-08-07","pret":-0.02059,"close":77.84}
{"ticker":"ELLI","date":"2015-08-10","pret":-0.00886,"close":81.01}
{"ticker":"ELLI","date":"2015-08-11","pret":0.0164,"close":80.83}
{"ticker":"ELLI","date":"2015-08-12","pret":-0.002,"close":80.6}
{"ticker":"ELLI","date":"2015-08-13","pret":0.01246,"close":81.07}
{"ticker":"ELLI","date":"2015-08-14","pret":0.00396,"close":80.14}
{"ticker":"ELLI","date":"2015-08-17","pret":-0.01166,"close":82.55}
{"ticker":"ELLI","date":"2015-08-18","pret":0.02684,"close":81.88}
{"ticker":"ELLI","date":"2015-08-19","pret":-0.01296,"close":81.3}
{"ticker":"ELLI","date":"2015-08-20","pret":-0.00308,"close":77.58}
{"ticker":"ELLI","date":"2015-08-21","pret":-0.06398,"close":75.2}
{"ticker":"ELLI","date":"2015-08-24","pret":-0.13945,"close":72}
{"ticker":"ELLI","date":"2015-08-25","pret":0.11938,"close":69.59}
{"ticker":"ELLI","date":"2015-08-26","pret":-0.0407,"close":70.73}
{"ticker":"ELLI","date":"2015-08-27","pret":0.0021,"close":74.06}
{"ticker":"ELLI","date":"2015-08-28","pret":0.03457,"close":75.24}
{"ticker":"ELLI","date":"2015-08-31","pret":0.01086,"close":72.43}
{"ticker":"ELLI","date":"2015-09-01","pret":-0.06374,"close":70.68}
{"ticker":"ELLI","date":"2015-09-02","pret":0.0204,"close":71.88}
{"ticker":"ELLI","date":"2015-09-03","pret":0.00278,"close":70.72}
{"ticker":"ELLI","date":"2015-09-04","pret":-0.03318,"close":70.82}
{"ticker":"ELLI","date":"2015-09-08","pret":0.03443,"close":74.01}
{"ticker":"ELLI","date":"2015-09-09","pret":0.03824,"close":72.99}
{"ticker":"ELLI","date":"2015-09-10","pret":-0.02775,"close":73.6}
{"ticker":"ELLI","date":"2015-09-11","pret":0.00438,"close":73.27}
{"ticker":"ELLI","date":"2015-09-14","pret":0.00423,"close":74.2}
{"ticker":"ELLI","date":"2015-09-15","pret":0.00894,"close":74.61}
{"ticker":"ELLI","date":"2015-09-16","pret":0.00484,"close":73.2}
{"ticker":"ELLI","date":"2015-09-17","pret":-0.0202,"close":73.78}
{"ticker":"ELLI","date":"2015-09-18","pret":-0.00027,"close":72.39}
{"ticker":"ELLI","date":"2015-09-21","pret":0.00178,"close":72.37}
{"ticker":"ELLI","date":"2015-09-22","pret":-0.0238,"close":71.19}
{"ticker":"ELLI","date":"2015-09-23","pret":0.0007,"close":71.9}
{"ticker":"ELLI","date":"2015-09-24","pret":-0.00266,"close":70.95}
{"ticker":"ELLI","date":"2015-09-25","pret":0.00755,"close":69.71}
{"ticker":"ELLI","date":"2015-09-28","pret":-0.03256,"close":66.83}
{"ticker":"ELLI","date":"2015-09-29","pret":-0.03902,"close":67.04}
{"ticker":"ELLI","date":"2015-09-30","pret":0.01338,"close":66.57}
{"ticker":"ELLI","date":"2015-10-01","pret":-0.01637,"close":64.66}
{"ticker":"ELLI","date":"2015-10-02","pret":-0.03808,"close":67.49}
{"ticker":"ELLI","date":"2015-10-05","pret":0.05755,"close":68.93}
{"ticker":"ELLI","date":"2015-10-06","pret":0.01388,"close":67.8}
{"ticker":"ELLI","date":"2015-10-07","pret":-0.01256,"close":69.91}
{"ticker":"ELLI","date":"2015-10-08","pret":0.02625,"close":69.83}
{"ticker":"ELLI","date":"2015-10-09","pret":0.00343,"close":69.8}
{"ticker":"ELLI","date":"2015-10-12","pret":-0.00429,"close":69.81}
{"ticker":"ELLI","date":"2015-10-13","pret":-0.00373,"close":68.19}
{"ticker":"ELLI","date":"2015-10-14","pret":-0.01595,"close":66.76}
{"ticker":"ELLI","date":"2015-10-15","pret":-0.01888,"close":68.32}
{"ticker":"ELLI","date":"2015-10-16","pret":0.02413,"close":67}
{"ticker":"ELLI","date":"2015-10-19","pret":-0.02786,"close":68.7}
{"ticker":"ELLI","date":"2015-10-20","pret":0.02276,"close":67.22}
{"ticker":"ELLI","date":"2015-10-21","pret":-0.01531,"close":67.7}
{"ticker":"ELLI","date":"2015-10-22","pret":0.00916,"close":69.26}
{"ticker":"ELLI","date":"2015-10-23","pret":0.02426,"close":68.95}
{"ticker":"ELLI","date":"2015-10-26","pret":-0.01096,"close":70.5}
{"ticker":"ELLI","date":"2015-10-27","pret":0.02124,"close":72.5}
{"ticker":"ELLI","date":"2015-10-28","pret":0.0258,"close":73.15}
{"ticker":"ELLI","date":"2015-10-29","pret":0.02123,"close":75.6}
{"ticker":"ELLI","date":"2015-10-30","pret":0.03056,"close":72.98}
{"ticker":"ELLI","date":"2015-11-02","pret":-0.05957,"close":66.36}
{"ticker":"ELLI","date":"2015-11-03","pret":-0.0747,"close":67.37}
{"ticker":"ELLI","date":"2015-11-04","pret":0.01448,"close":67.88}
{"ticker":"ELLI","date":"2015-11-05","pret":0.00104,"close":66}
{"ticker":"ELLI","date":"2015-11-06","pret":-0.02018,"close":68.81}
{"ticker":"ELLI","date":"2015-11-09","pret":0.03516,"close":65.34}
{"ticker":"ELLI","date":"2015-11-10","pret":-0.05499,"close":63.8}
{"ticker":"ELLI","date":"2015-11-11","pret":-0.01302,"close":64.03}
{"ticker":"ELLI","date":"2015-11-12","pret":-0.00501,"close":63.28}
{"ticker":"ELLI","date":"2015-11-13","pret":-0.01517,"close":61.57}
{"ticker":"ELLI","date":"2015-11-16","pret":-0.02027,"close":60.11}
{"ticker":"ELLI","date":"2015-11-17","pret":-0.02152,"close":60.79}
{"ticker":"ELLI","date":"2015-11-18","pret":0.01467,"close":61.96}
{"ticker":"ELLI","date":"2015-11-19","pret":0.01155,"close":62.61}
{"ticker":"ELLI","date":"2015-11-20","pret":0.01636,"close":63.23}
{"ticker":"ELLI","date":"2015-11-23","pret":0.00634,"close":63.41}
{"ticker":"ELLI","date":"2015-11-24","pret":-0.00571,"close":63.78}
{"ticker":"ELLI","date":"2015-11-25","pret":0.01875,"close":64.04}
{"ticker":"ELLI","date":"2015-11-26"}
{"ticker":"ELLI","date":"2015-11-27","pret":0.0014,"close":63.96}
{"ticker":"ELLI","date":"2015-11-30","pret":-0.0014,"close":63.84}
{"ticker":"ELLI","date":"2015-12-01","pret":-0.0014,"close":64.98}
{"ticker":"ELLI","date":"2015-12-02","pret":0.01289,"close":64.57}
{"ticker":"ELLI","date":"2015-12-03","pret":-0.00386,"close":63.09}
{"ticker":"ELLI","date":"2015-12-04","pret":-0.01876,"close":65.49}
{"ticker":"ELLI","date":"2015-12-07","pret":0.02786,"close":65.09}
{"ticker":"ELLI","date":"2015-12-08","pret":-0.00941,"close":64.56}
{"ticker":"ELLI","date":"2015-12-09","pret":-0.00466,"close":63.47}
{"ticker":"ELLI","date":"2015-12-10","pret":-0.00578,"close":63.78}
{"ticker":"ELLI","date":"2015-12-11","pret":-0.01721,"close":60.15}
{"ticker":"ELLI","date":"2015-12-14","pret":-0.04212,"close":60.04}
{"ticker":"ELLI","date":"2015-12-15","pret":0.00464,"close":61.44}
{"ticker":"ELLI","date":"2015-12-16","pret":0.0224,"close":63.84}
{"ticker":"ELLI","date":"2015-12-17"}
{"ticker":"ELLI","date":"2015-12-18","pret":0.04567,"close":59.96}
{"ticker":"ELLI","date":"2015-12-21","pret":-0.06922,"close":60.42}
{"ticker":"ELLI","date":"2015-12-22","pret":0.00149,"close":61.64}
{"ticker":"ELLI","date":"2015-12-23","pret":0.0232,"close":63.05}
{"ticker":"ELLI","date":"2015-12-24","pret":0.01076,"close":64.67}
{"ticker":"ELLI","date":"2015-12-28","pret":0.03052,"close":63.33}
{"ticker":"ELLI","date":"2015-12-29","pret":-0.01091,"close":64.95}
{"ticker":"ELLI","date":"2015-12-30","pret":0.00967,"close":62.95}
{"ticker":"ELLI","date":"2015-12-31","pret":-0.0288,"close":60.23}
{"ticker":"ELLI","date":"2016-01-04","pret":-0.05921,"close":60.14}
{"ticker":"ELLI","date":"2016-01-05","pret":0.0138,"close":59.21}
{"ticker":"ELNK","date":"2015-01-02","pret":0,"close":4.42}
{"ticker":"ELNK","date":"2015-01-05","pret":0.00454,"close":4.29}
{"ticker":"ELNK","date":"2015-01-06","pret":-0.02985,"close":4.21}
{"ticker":"ELNK","date":"2015-01-07","pret":-0.00702,"close":4.28}
{"ticker":"ELNK","date":"2015-01-08","pret":0.01167,"close":4.34}
{"ticker":"ELNK","date":"2015-01-09","pret":-0.05239,"close":4.33}
{"ticker":"ELNK","date":"2015-01-12","pret":0.05239,"close":4.48}
{"ticker":"ELNK","date":"2015-01-13","pret":0.04314,"close":4.37}
{"ticker":"ELNK","date":"2015-01-14","pret":-0.04082,"close":4.37}
{"ticker":"ELNK","date":"2015-01-15","pret":0.01151,"close":4.25}
{"ticker":"ELNK","date":"2015-01-16","pret":-0.03256,"close":4.29}
{"ticker":"ELNK","date":"2015-01-20","pret":0.01408,"close":4.26}
{"ticker":"ELNK","date":"2015-01-21","pret":-0.01408,"close":4.19}
{"ticker":"ELNK","date":"2015-01-22","pret":-0.00474,"close":4.34}
{"ticker":"ELNK","date":"2015-01-23","pret":0.02579,"close":4.28}
{"ticker":"ELNK","date":"2015-01-26","pret":-0.01164,"close":4.31}
{"ticker":"ELNK","date":"2015-01-27","pret":0.00234,"close":4.4}
{"ticker":"ELNK","date":"2015-01-28","pret":0.02992,"close":4.34}
{"ticker":"ELNK","date":"2015-01-29","pret":-0.02062,"close":4.47}
{"ticker":"ELNK","date":"2015-01-30","pret":0.02288,"close":4.22}
{"ticker":"ELNK","date":"2015-02-02","pret":-0.04868,"close":4.28}
{"ticker":"ELNK","date":"2015-02-03","pret":0.01415,"close":4.51}
{"ticker":"ELNK","date":"2015-02-04","pret":0.04578,"close":4.58}
{"ticker":"ELNK","date":"2015-02-05","pret":0.01993,"close":4.7}
{"ticker":"ELNK","date":"2015-02-06","pret":0.02598,"close":4.64}
{"ticker":"ELNK","date":"2015-02-09","pret":-0.01724,"close":4.58}
{"ticker":"ELNK","date":"2015-02-10","pret":-0.00218,"close":4.55}
{"ticker":"ELNK","date":"2015-02-11","pret":-0.01316,"close":4.38}
{"ticker":"ELNK","date":"2015-02-12","pret":-0.02912,"close":4.49}
{"ticker":"ELNK","date":"2015-02-13","pret":0.01802,"close":4.54}
{"ticker":"ELNK","date":"2015-02-17","pret":0.0133,"close":4.69}
{"ticker":"ELNK","date":"2015-02-18","pret":0.03251,"close":4.71}
{"ticker":"ELNK","date":"2015-02-19","pret":-0.0303,"close":4.45}
{"ticker":"ELNK","date":"2015-02-20","pret":-0.0358,"close":4.6}
{"ticker":"ELNK","date":"2015-02-23","pret":0.04237,"close":4.54}
{"ticker":"ELNK","date":"2015-02-24","pret":-0.01319,"close":4.42}
{"ticker":"ELNK","date":"2015-02-25","pret":-0.01786,"close":4.49}
{"ticker":"ELNK","date":"2015-02-26","pret":0.00897,"close":4.4}
{"ticker":"ELNK","date":"2015-02-27","pret":-0.02486,"close":4.27}
{"ticker":"ELNK","date":"2015-03-02","pret":-0.01615,"close":4.34}
{"ticker":"ELNK","date":"2015-03-03","pret":0.00695,"close":4.39}
{"ticker":"ELNK","date":"2015-03-04","pret":0.01376,"close":4.42}
{"ticker":"ELNK","date":"2015-03-05","pret":0.01132,"close":4.53}
{"ticker":"ELNK","date":"2015-03-06","pret":0.00897,"close":4.52}
{"ticker":"ELNK","date":"2015-03-09","pret":0.0155,"close":4.54}
{"ticker":"ELNK","date":"2015-03-10","pret":-0.0155,"close":4.46}
{"ticker":"ELNK","date":"2015-03-11","pret":0.00223,"close":4.42}
{"ticker":"ELNK","date":"2015-03-12","pret":-0.0112,"close":4.62}
{"ticker":"ELNK","date":"2015-03-13","pret":0.0354,"close":4.58}
{"ticker":"ELNK","date":"2015-03-16","pret":-0.00436,"close":4.52}
{"ticker":"ELNK","date":"2015-03-17","pret":-0.01985,"close":4.41}
{"ticker":"ELNK","date":"2015-03-18","pret":-0.02025,"close":4.54}
{"ticker":"ELNK","date":"2015-03-19","pret":0.01354,"close":4.54}
{"ticker":"ELNK","date":"2015-03-20","pret":0.02436,"close":4.41}
{"ticker":"ELNK","date":"2015-03-23","pret":-0.04018,"close":4.49}
{"ticker":"ELNK","date":"2015-03-24","pret":0.02029,"close":4.5}
{"ticker":"ELNK","date":"2015-03-25","pret":0.00223,"close":4.39}
{"ticker":"ELNK","date":"2015-03-26","pret":-0.02252,"close":4.49}
{"ticker":"ELNK","date":"2015-03-27","pret":0.02475,"close":4.45}
{"ticker":"ELNK","date":"2015-03-30","pret":-0.00222,"close":4.55}
{"ticker":"ELNK","date":"2015-03-31","pret":0.00222,"close":4.44}
{"ticker":"ELNK","date":"2015-04-01","pret":-0.0202,"close":4.59}
{"ticker":"ELNK","date":"2015-04-02","pret":0.04,"close":4.62}
{"ticker":"ELNK","date":"2015-04-06","pret":0.00218,"close":4.71}
{"ticker":"ELNK","date":"2015-04-07","pret":0.02787,"close":4.68}
{"ticker":"ELNK","date":"2015-04-08","pret":-0.01277,"close":4.74}
{"ticker":"ELNK","date":"2015-04-09","pret":0.01699,"close":4.71}
{"ticker":"ELNK","date":"2015-04-10","pret":-0.02775,"close":4.67}
{"ticker":"ELNK","date":"2015-04-13","pret":0.00647,"close":4.6}
{"ticker":"ELNK","date":"2015-04-14","pret":-0.00864,"close":4.64}
{"ticker":"ELNK","date":"2015-04-15","pret":0.01293,"close":4.74}
{"ticker":"ELNK","date":"2015-04-16","pret":0.01699,"close":4.84}
{"ticker":"ELNK","date":"2015-04-17","pret":0.01463,"close":4.79}
{"ticker":"ELNK","date":"2015-04-20","pret":-0.00208,"close":4.79}
{"ticker":"ELNK","date":"2015-04-21","pret":0.00415,"close":4.83}
{"ticker":"ELNK","date":"2015-04-22","pret":0.00619,"close":4.82}
{"ticker":"ELNK","date":"2015-04-23","pret":-0.00619,"close":4.81}
{"ticker":"ELNK","date":"2015-04-24","pret":0,"close":4.89}
{"ticker":"ELNK","date":"2015-04-27","pret":0.02049,"close":4.72}
{"ticker":"ELNK","date":"2015-04-28","pret":-0.0393,"close":4.85}
{"ticker":"ELNK","date":"2015-04-29","pret":0.02088,"close":4.78}
{"ticker":"ELNK","date":"2015-04-30","pret":-0.01877,"close":4.73}
{"ticker":"ELNK","date":"2015-05-01","pret":-0.00634,"close":4.8}
{"ticker":"ELNK","date":"2015-05-04","pret":0.02096,"close":4.85}
{"ticker":"ELNK","date":"2015-05-05","pret":0.04859,"close":5.39}
{"ticker":"ELNK","date":"2015-05-06","pret":0.07241,"close":5.69}
{"ticker":"ELNK","date":"2015-05-07","pret":0.0272,"close":5.65}
{"ticker":"ELNK","date":"2015-05-08","pret":0.06577,"close":5.77}
{"ticker":"ELNK","date":"2015-05-11","pret":-0.02889,"close":5.99}
{"ticker":"ELNK","date":"2015-05-12","pret":0.03557,"close":6.1}
{"ticker":"ELNK","date":"2015-05-13","pret":0.01486,"close":6.03}
{"ticker":"ELNK","date":"2015-05-14","pret":-0.00328,"close":6.2}
{"ticker":"ELNK","date":"2015-05-15","pret":0.02276,"close":6.46}
{"ticker":"ELNK","date":"2015-05-18","pret":0.03009,"close":6.68}
{"ticker":"ELNK","date":"2015-05-19","pret":0.03072,"close":6.67}
{"ticker":"ELNK","date":"2015-05-20","pret":0.01502,"close":6.79}
{"ticker":"ELNK","date":"2015-05-21","pret":0.01332,"close":6.8}
{"ticker":"ELNK","date":"2015-05-22","pret":0.00147,"close":6.67}
{"ticker":"ELNK","date":"2015-05-26","pret":-0.02227,"close":6.95}
{"ticker":"ELNK","date":"2015-05-27","pret":0.0383,"close":7}
{"ticker":"ELNK","date":"2015-05-28","pret":0.0072,"close":6.98}
{"ticker":"ELNK","date":"2015-05-29","pret":-0.00576,"close":6.94}
{"ticker":"ELNK","date":"2015-06-01","pret":0.01148,"close":6.98}
{"ticker":"ELNK","date":"2015-06-02","pret":-0.01292,"close":7.07}
{"ticker":"ELNK","date":"2015-06-03","pret":0.02286,"close":7.19}
{"ticker":"ELNK","date":"2015-06-04","pret":0.01263,"close":6.9}
{"ticker":"ELNK","date":"2015-06-05","pret":-0.03694,"close":6.98}
{"ticker":"ELNK","date":"2015-06-08","pret":0.01294,"close":6.91}
{"ticker":"ELNK","date":"2015-06-09","pret":-0.01005,"close":6.9}
{"ticker":"ELNK","date":"2015-06-10","pret":0.00288,"close":7.16}
{"ticker":"ELNK","date":"2015-06-11","pret":0.02697,"close":7.24}
{"ticker":"ELNK","date":"2015-06-12","pret":0.01114,"close":7.34}
{"ticker":"ELNK","date":"2015-06-15","pret":0.00828,"close":7.3}
{"ticker":"ELNK","date":"2015-06-16","pret":0,"close":7.19}
{"ticker":"ELNK","date":"2015-06-17","pret":-0.01244,"close":7.05}
{"ticker":"ELNK","date":"2015-06-18","pret":-0.01825,"close":7.18}
{"ticker":"ELNK","date":"2015-06-19","pret":0.01267,"close":7.1}
{"ticker":"ELNK","date":"2015-06-22","pret":-0.00421,"close":7.27}
{"ticker":"ELNK","date":"2015-06-23","pret":0.02497,"close":7.22}
{"ticker":"ELNK","date":"2015-06-24","pret":-0.01102,"close":7.32}
{"ticker":"ELNK","date":"2015-06-25","pret":0.01512,"close":7.53}
{"ticker":"ELNK","date":"2015-06-26","pret":0.02825,"close":7.44}
{"ticker":"ELNK","date":"2015-06-29","pret":-0.0228,"close":7.35}
{"ticker":"ELNK","date":"2015-06-30","pret":0.00811,"close":7.49}
{"ticker":"ELNK","date":"2015-07-01","pret":0.02131,"close":7.43}
{"ticker":"ELNK","date":"2015-07-02","pret":-0.01728,"close":7.42}
{"ticker":"ELNK","date":"2015-07-06","pret":-0.01486,"close":7.36}
{"ticker":"ELNK","date":"2015-07-07","pret":0.00136,"close":7.25}
{"ticker":"ELNK","date":"2015-07-08","pret":-0.02755,"close":7.22}
{"ticker":"ELNK","date":"2015-07-09","pret":0.01387,"close":7.25}
{"ticker":"ELNK","date":"2015-07-10","pret":0.00823,"close":7.47}
{"ticker":"ELNK","date":"2015-07-13","pret":0.02429,"close":7.64}
{"ticker":"ELNK","date":"2015-07-14","pret":0.01456,"close":7.87}
{"ticker":"ELNK","date":"2015-07-15","pret":0.0336,"close":7.83}
{"ticker":"ELNK","date":"2015-07-16","pret":0.0038,"close":7.87}
{"ticker":"ELNK","date":"2015-07-17","pret":0,"close":7.96}
{"ticker":"ELNK","date":"2015-07-20","pret":0.01258,"close":7.95}
{"ticker":"ELNK","date":"2015-07-21","pret":-0.00376,"close":7.99}
{"ticker":"ELNK","date":"2015-07-22","pret":-0.00251,"close":8.02}
{"ticker":"ELNK","date":"2015-07-23","pret":0.01001,"close":7.9}
{"ticker":"ELNK","date":"2015-07-24","pret":-0.01379,"close":7.78}
{"ticker":"ELNK","date":"2015-07-27","pret":-0.03077,"close":7.65}
{"ticker":"ELNK","date":"2015-07-28","pret":-0.00261,"close":7.36}
{"ticker":"ELNK","date":"2015-07-29","pret":-0.03318,"close":7.53}
{"ticker":"ELNK","date":"2015-07-30","pret":0.0094,"close":7.49}
{"ticker":"ELNK","date":"2015-07-31","pret":-0.00134,"close":7.34}
{"ticker":"ELNK","date":"2015-08-03","pret":-0.02302,"close":7.42}
{"ticker":"ELNK","date":"2015-08-04","pret":0.11382,"close":8.11}
{"ticker":"ELNK","date":"2015-08-05","pret":0.00731,"close":8.58}
{"ticker":"ELNK","date":"2015-08-06","pret":0.01804,"close":8.41}
{"ticker":"ELNK","date":"2015-08-07","pret":-0.00598,"close":8.55}
{"ticker":"ELNK","date":"2015-08-10","pret":0.0272,"close":8.7}
{"ticker":"ELNK","date":"2015-08-11","pret":-0.00234,"close":8.78}
{"ticker":"ELNK","date":"2015-08-12","pret":0.02198,"close":9.15}
{"ticker":"ELNK","date":"2015-08-13","pret":0.04256,"close":8.93}
{"ticker":"ELNK","date":"2015-08-14","pret":-0.0233,"close":9.26}
{"ticker":"ELNK","date":"2015-08-17","pret":0.04069,"close":9.23}
{"ticker":"ELNK","date":"2015-08-18","pret":-0.0054,"close":9.18}
{"ticker":"ELNK","date":"2015-08-19","pret":-0.01199,"close":9.05}
{"ticker":"ELNK","date":"2015-08-20","pret":-0.01324,"close":8.57}
{"ticker":"ELNK","date":"2015-08-21","pret":-0.07257,"close":8.58}
{"ticker":"ELNK","date":"2015-08-24","pret":-0.03774,"close":7.86}
{"ticker":"ELNK","date":"2015-08-25","pret":0.00865,"close":8.1}
{"ticker":"ELNK","date":"2015-08-26","pret":0.0207,"close":8.24}
{"ticker":"ELNK","date":"2015-08-27","pret":0.00361,"close":8.42}
{"ticker":"ELNK","date":"2015-08-28","pret":0.00598,"close":8.45}
{"ticker":"ELNK","date":"2015-08-31","pret":-0.00119,"close":8.39}
{"ticker":"ELNK","date":"2015-09-01","pret":-0.02052,"close":8.17}
{"ticker":"ELNK","date":"2015-09-02","pret":0.01332,"close":8.44}
{"ticker":"ELNK","date":"2015-09-03","pret":0.01434,"close":8.51}
{"ticker":"ELNK","date":"2015-09-04","pret":-0.01073,"close":8.51}
{"ticker":"ELNK","date":"2015-09-08","pret":0.03534,"close":8.65}
{"ticker":"ELNK","date":"2015-09-09","pret":0.00462,"close":8.65}
{"ticker":"ELNK","date":"2015-09-10","pret":-0.00462,"close":8.84}
{"ticker":"ELNK","date":"2015-09-11","pret":0.00577,"close":8.8}
{"ticker":"ELNK","date":"2015-09-14","pret":0.01824,"close":8.77}
{"ticker":"ELNK","date":"2015-09-15","pret":0.00788,"close":8.88}
{"ticker":"ELNK","date":"2015-09-16","pret":-0.01696,"close":8.35}
{"ticker":"ELNK","date":"2015-09-17","pret":-0.05388,"close":8.4}
{"ticker":"ELNK","date":"2015-09-18","pret":-0.00725,"close":8.08}
{"ticker":"ELNK","date":"2015-09-21","pret":-0.00852,"close":8.33}
{"ticker":"ELNK","date":"2015-09-22","pret":0.00609,"close":8.29}
{"ticker":"ELNK","date":"2015-09-23","pret":0.01567,"close":8.23}
{"ticker":"ELNK","date":"2015-09-24","pret":-0.02054,"close":8.22}
{"ticker":"ELNK","date":"2015-09-25","pret":0.01334,"close":7.78}
{"ticker":"ELNK","date":"2015-09-28","pret":-0.06727,"close":7.6}
{"ticker":"ELNK","date":"2015-09-29","pret":-0.01428,"close":7.5}
{"ticker":"ELNK","date":"2015-09-30","pret":-0.01448,"close":7.78}
{"ticker":"ELNK","date":"2015-10-01","pret":0.04284,"close":7.77}
{"ticker":"ELNK","date":"2015-10-02","pret":-0.02705,"close":7.92}
{"ticker":"ELNK","date":"2015-10-05","pret":0.04093,"close":8.16}
{"ticker":"ELNK","date":"2015-10-06","pret":0.01862,"close":7.88}
{"ticker":"ELNK","date":"2015-10-07","pret":-0.02617,"close":7.95}
{"ticker":"ELNK","date":"2015-10-08","pret":-0.00126,"close":7.88}
{"ticker":"ELNK","date":"2015-10-09","pret":-0.00507,"close":7.93}
{"ticker":"ELNK","date":"2015-10-12","pret":0.03496,"close":8.1}
{"ticker":"ELNK","date":"2015-10-13","pret":-0.00986,"close":7.92}
{"ticker":"ELNK","date":"2015-10-14","pret":-0.01498,"close":7.61}
{"ticker":"ELNK","date":"2015-10-15","pret":-0.03716,"close":8.12}
{"ticker":"ELNK","date":"2015-10-16","pret":0.06201,"close":8.32}
{"ticker":"ELNK","date":"2015-10-19","pret":0.01703,"close":8.5}
{"ticker":"ELNK","date":"2015-10-20","pret":0.02502,"close":8.43}
{"ticker":"ELNK","date":"2015-10-21","pret":-0.00472,"close":8.23}
{"ticker":"ELNK","date":"2015-10-22","pret":-0.01549,"close":8.41}
{"ticker":"ELNK","date":"2015-10-23","pret":0.02373,"close":8.62}
{"ticker":"ELNK","date":"2015-10-26","pret":0.02546,"close":8.67}
{"ticker":"ELNK","date":"2015-10-27","pret":-0.01034,"close":8.84}
{"ticker":"ELNK","date":"2015-10-28","pret":0.02283,"close":8.99}
{"ticker":"ELNK","date":"2015-10-29","pret":0.00675,"close":8.79}
{"ticker":"ELNK","date":"2015-10-30","pret":-0.01241,"close":8.55}
{"ticker":"ELNK","date":"2015-11-02","pret":-0.03464,"close":8.64}
{"ticker":"ELNK","date":"2015-11-03","pret":0.00586,"close":8.69}
{"ticker":"ELNK","date":"2015-11-04","pret":0.01966,"close":9.04}
{"ticker":"ELNK","date":"2015-11-05","pret":0.04151,"close":9.38}
{"ticker":"ELNK","date":"2015-11-06","pret":0.02924,"close":9.55}
{"ticker":"ELNK","date":"2015-11-09","pret":0.05097,"close":9.34}
{"ticker":"ELNK","date":"2015-11-10","pret":-0.05525,"close":9.37}
{"ticker":"ELNK","date":"2015-11-11","pret":0.01172,"close":9.39}
{"ticker":"ELNK","date":"2015-11-12","pret":-0.01065,"close":9.27}
{"ticker":"ELNK","date":"2015-11-13","pret":-0.01402,"close":9.04}
{"ticker":"ELNK","date":"2015-11-16","pret":-0.01642,"close":8.77}
{"ticker":"ELNK","date":"2015-11-17","pret":-0.03367,"close":8.9}
{"ticker":"ELNK","date":"2015-11-18","pret":0.02369,"close":9.03}
{"ticker":"ELNK","date":"2015-11-19","pret":0.00667,"close":8.98}
{"ticker":"ELNK","date":"2015-11-20","pret":0,"close":9.16}
{"ticker":"ELNK","date":"2015-11-23","pret":0.00772,"close":9.09}
{"ticker":"ELNK","date":"2015-11-24","pret":-0.0011,"close":8.92}
{"ticker":"ELNK","date":"2015-11-25","pret":-0.02,"close":9.03}
{"ticker":"ELNK","date":"2015-11-26"}
{"ticker":"ELNK","date":"2015-11-27","pret":0.01559,"close":9.05}
{"ticker":"ELNK","date":"2015-11-30","pret":0,"close":9.19}
{"ticker":"ELNK","date":"2015-12-01","pret":0.01535,"close":8.82}
{"ticker":"ELNK","date":"2015-12-02","pret":-0.04564,"close":8.71}
{"ticker":"ELNK","date":"2015-12-03","pret":-0.00915,"close":8.52}
{"ticker":"ELNK","date":"2015-12-04","pret":-0.02326,"close":8.67}
{"ticker":"ELNK","date":"2015-12-07","pret":0.01286,"close":8.16}
{"ticker":"ELNK","date":"2015-12-08","pret":-0.06106,"close":8.18}
{"ticker":"ELNK","date":"2015-12-09","pret":0.00247,"close":7.84}
{"ticker":"ELNK","date":"2015-12-10","pret":-0.04021,"close":7.78}
{"ticker":"ELNK","date":"2015-12-11","pret":-0.02073,"close":7.22}
{"ticker":"ELNK","date":"2015-12-14","pret":-0.0524,"close":7.67}
{"ticker":"ELNK","date":"2015-12-15","pret":0.06281,"close":7.86}
{"ticker":"ELNK","date":"2015-12-16","pret":0.02936,"close":8.08}
{"ticker":"ELNK","date":"2015-12-17"}
{"ticker":"ELNK","date":"2015-12-18","pret":-0.01905,"close":7.79}
{"ticker":"ELNK","date":"2015-12-21","pret":0.00256,"close":7.68}
{"ticker":"ELNK","date":"2015-12-22","pret":-0.01937,"close":7.67}
{"ticker":"ELNK","date":"2015-12-23","pret":0.0039,"close":7.74}
{"ticker":"ELNK","date":"2015-12-24","pret":-0.0039,"close":7.52}
{"ticker":"ELNK","date":"2015-12-28","pret":-0.03449,"close":7.56}
{"ticker":"ELNK","date":"2015-12-29","pret":0.02795,"close":7.63}
{"ticker":"ELNK","date":"2015-12-30","pret":-0.01188,"close":7.5}
{"ticker":"ELNK","date":"2015-12-31","pret":-0.00399,"close":7.43}
{"ticker":"ELNK","date":"2016-01-04","pret":-0.02293,"close":6.95}
{"ticker":"ELNK","date":"2016-01-05","pret":-0.04321,"close":6.92}
{"ticker":"ELRC","date":"2015-01-02","pret":-0.00566,"close":14.09}
{"ticker":"ELRC","date":"2015-01-05","pret":-0.00142,"close":14.12}
{"ticker":"ELRC","date":"2015-01-06","pret":0.00426,"close":13.87}
{"ticker":"ELRC","date":"2015-01-07","pret":-0.01426,"close":13.59}
{"ticker":"ELRC","date":"2015-01-08","pret":-0.0225,"close":13.71}
{"ticker":"ELRC","date":"2015-01-09","pret":0.0095,"close":13.43}
{"ticker":"ELRC","date":"2015-01-12","pret":-0.02728,"close":13.33}
{"ticker":"ELRC","date":"2015-01-13","pret":0.00075,"close":13.32}
{"ticker":"ELRC","date":"2015-01-14","pret":-0.01202,"close":13.15}
{"ticker":"ELRC","date":"2015-01-15","pret":0.00151,"close":13.08}
{"ticker":"ELRC","date":"2015-01-16","pret":-0.01905,"close":13.4}
{"ticker":"ELRC","date":"2015-01-20","pret":0.0198,"close":13.34}
{"ticker":"ELRC","date":"2015-01-21","pret":-0.00151,"close":13.14}
{"ticker":"ELRC","date":"2015-01-22","pret":0.00827,"close":13.4}
{"ticker":"ELRC","date":"2015-01-23","pret":0.00746,"close":13.11}
{"ticker":"ELRC","date":"2015-01-26","pret":-0.02332,"close":13.23}
{"ticker":"ELRC","date":"2015-01-27","pret":0.00531,"close":13.24}
{"ticker":"ELRC","date":"2015-01-28","pret":0.00829,"close":13.02}
{"ticker":"ELRC","date":"2015-01-29","pret":-0.01361,"close":13.14}
{"ticker":"ELRC","date":"2015-01-30","pret":-0.01071,"close":12.89}
{"ticker":"ELRC","date":"2015-02-02","pret":-0.00695,"close":13}
{"ticker":"ELRC","date":"2015-02-03","pret":0.00695,"close":13.24}
{"ticker":"ELRC","date":"2015-02-04","pret":0.00995,"close":13.1}
{"ticker":"ELRC","date":"2015-02-05","pret":0.00683,"close":13.2}
{"ticker":"ELRC","date":"2015-02-06","pret":-0.00379,"close":13.23}
{"ticker":"ELRC","date":"2015-02-09","pret":0.00228,"close":13.09}
{"ticker":"ELRC","date":"2015-02-10","pret":-0.00456,"close":13.06}
{"ticker":"ELRC","date":"2015-02-11","pret":-0.01148,"close":12.88}
{"ticker":"ELRC","date":"2015-02-12","pret":-0.00463,"close":13.07}
{"ticker":"ELRC","date":"2015-02-13","pret":0.02067,"close":13.04}
{"ticker":"ELRC","date":"2015-02-17","pret":-0.0122,"close":13.07}
{"ticker":"ELRC","date":"2015-02-18","pret":-0.00461,"close":12.95}
{"ticker":"ELRC","date":"2015-02-19","pret":-0.00231,"close":13.04}
{"ticker":"ELRC","date":"2015-02-20","pret":0.00999,"close":13.03}
{"ticker":"ELRC","date":"2015-02-23","pret":-0.00383,"close":12.93}
{"ticker":"ELRC","date":"2015-02-24","pret":-0.00154,"close":12.91}
{"ticker":"ELRC","date":"2015-02-25","pret":-0.00849,"close":12.91}
{"ticker":"ELRC","date":"2015-02-26","pret":-0.00078,"close":13.04}
{"ticker":"ELRC","date":"2015-02-27","pret":0.00696,"close":12.92}
{"ticker":"ELRC","date":"2015-03-02","pret":-0.00463,"close":13.01}
{"ticker":"ELRC","date":"2015-03-03","pret":-0.00388,"close":10.41}
{"ticker":"ELRC","date":"2015-03-04","pret":-0.2083,"close":10.07}
{"ticker":"ELRC","date":"2015-03-05","pret":-0.03903,"close":10.15}
{"ticker":"ELRC","date":"2015-03-06","pret":0.0099,"close":10.15}
{"ticker":"ELRC","date":"2015-03-09","pret":0,"close":10.25}
{"ticker":"ELRC","date":"2015-03-10","pret":0.00687,"close":10.33}
{"ticker":"ELRC","date":"2015-03-11","pret":0.0078,"close":10.33}
{"ticker":"ELRC","date":"2015-03-12","pret":0.0135,"close":10.49}
{"ticker":"ELRC","date":"2015-03-13","pret":0.00763,"close":10.5}
{"ticker":"ELRC","date":"2015-03-16","pret":0.00758,"close":10.51}
{"ticker":"ELRC","date":"2015-03-17","pret":-0.00663,"close":10.58}
{"ticker":"ELRC","date":"2015-03-18","pret":-0.01918,"close":10.44}
{"ticker":"ELRC","date":"2015-03-19","pret":0.00579,"close":10.41}
{"ticker":"ELRC","date":"2015-03-20","pret":0.00384,"close":10.21}
{"ticker":"ELRC","date":"2015-03-23","pret":-0.01936,"close":10.28}
{"ticker":"ELRC","date":"2015-03-24","pret":0.00195,"close":10.53}
{"ticker":"ELRC","date":"2015-03-25","pret":0.02028,"close":10.61}
{"ticker":"ELRC","date":"2015-03-26","pret":0.00857,"close":10.73}
{"ticker":"ELRC","date":"2015-03-27","pret":0.01412,"close":10.73}
{"ticker":"ELRC","date":"2015-03-30","pret":0.0028,"close":11.33}
{"ticker":"ELRC","date":"2015-03-31","pret":0.05441,"close":11.34}
{"ticker":"ELRC","date":"2015-04-01","pret":0.00264,"close":11.51}
{"ticker":"ELRC","date":"2015-04-02","pret":0.01745,"close":11.63}
{"ticker":"ELRC","date":"2015-04-06","pret":0.00518,"close":11.73}
{"ticker":"ELRC","date":"2015-04-07","pret":0.00857,"close":11.72}
{"ticker":"ELRC","date":"2015-04-08","pret":-0.00428,"close":11.56}
{"ticker":"ELRC","date":"2015-04-09","pret":-0.00602,"close":11.31}
{"ticker":"ELRC","date":"2015-04-10","pret":-0.05039,"close":11.51}
{"ticker":"ELRC","date":"2015-04-13","pret":0.03824,"close":11.61}
{"ticker":"ELRC","date":"2015-04-14","pret":0.0173,"close":11.3}
{"ticker":"ELRC","date":"2015-04-15","pret":-0.02519,"close":11.45}
{"ticker":"ELRC","date":"2015-04-16","pret":0.00088,"close":11.46}
{"ticker":"ELRC","date":"2015-04-17","pret":-0.00088,"close":11.35}
{"ticker":"ELRC","date":"2015-04-20","pret":-0.00088,"close":11.45}
{"ticker":"ELRC","date":"2015-04-21","pret":0.01225,"close":11.34}
{"ticker":"ELRC","date":"2015-04-22","pret":-0.01313,"close":11.31}
{"ticker":"ELRC","date":"2015-04-23","pret":-0.00974,"close":11.17}
{"ticker":"ELRC","date":"2015-04-24","pret":-0.00984,"close":10.89}
{"ticker":"ELRC","date":"2015-04-27","pret":-0.02456,"close":11.02}
{"ticker":"ELRC","date":"2015-04-28","pret":0.01281,"close":11.05}
{"ticker":"ELRC","date":"2015-04-29","pret":0.00272,"close":10.93}
{"ticker":"ELRC","date":"2015-04-30","pret":-0.01002,"close":10.84}
{"ticker":"ELRC","date":"2015-05-01","pret":-0.00828,"close":10.82}
{"ticker":"ELRC","date":"2015-05-04","pret":0.00184,"close":10.92}
{"ticker":"ELRC","date":"2015-05-05","pret":0.00643,"close":10.71}
{"ticker":"ELRC","date":"2015-05-06","pret":-0.01942,"close":10.78}
{"ticker":"ELRC","date":"2015-05-07","pret":0.00093,"close":10.7}
{"ticker":"ELRC","date":"2015-05-08","pret":0,"close":10.66}
{"ticker":"ELRC","date":"2015-05-11","pret":-0.01031,"close":10.52}
{"ticker":"ELRC","date":"2015-05-12","pret":-0.0152,"close":10.31}
{"ticker":"ELRC","date":"2015-05-13","pret":-0.00962,"close":10.36}
{"ticker":"ELRC","date":"2015-05-14","pret":0.00289,"close":10.46}
{"ticker":"ELRC","date":"2015-05-15","pret":0.00863,"close":10.33}
{"ticker":"ELRC","date":"2015-05-18","pret":-0.01443,"close":10.37}
{"ticker":"ELRC","date":"2015-05-19","pret":0.00964,"close":10.31}
{"ticker":"ELRC","date":"2015-05-20","pret":-0.00385,"close":10.08}
{"ticker":"ELRC","date":"2015-05-21","pret":-0.02734,"close":10.19}
{"ticker":"ELRC","date":"2015-05-22","pret":0.01279,"close":10.14}
{"ticker":"ELRC","date":"2015-05-26","pret":-0.01378,"close":10.05}
{"ticker":"ELRC","date":"2015-05-27","pret":0.00297,"close":10.04}
{"ticker":"ELRC","date":"2015-05-28","pret":-0.00794,"close":10.05}
{"ticker":"ELRC","date":"2015-05-29","pret":-0.00199,"close":10.27}
{"ticker":"ELRC","date":"2015-06-01","pret":0.03433,"close":10.46}
{"ticker":"ELRC","date":"2015-06-02","pret":0.00385,"close":10.46}
{"ticker":"ELRC","date":"2015-06-03","pret":0.00479,"close":10.48}
{"ticker":"ELRC","date":"2015-06-04","pret":-0.00096,"close":10.49}
{"ticker":"ELRC","date":"2015-06-05","pret":0.00668,"close":10.59}
{"ticker":"ELRC","date":"2015-06-08","pret":-0.00286,"close":10.49}
{"ticker":"ELRC","date":"2015-06-09","pret":-0.00382,"close":10.5}
{"ticker":"ELRC","date":"2015-06-10","pret":0.01236,"close":10.5}
{"ticker":"ELRC","date":"2015-06-11","pret":-0.00284,"close":10.72}
{"ticker":"ELRC","date":"2015-06-12","pret":0.01412,"close":10.8}
{"ticker":"ELRC","date":"2015-06-15","pret":-0.01317,"close":10.57}
{"ticker":"ELRC","date":"2015-06-16","pret":0.00095,"close":11.4}
{"ticker":"ELRC","date":"2015-06-17","pret":0.0852,"close":11.48}
{"ticker":"ELRC","date":"2015-06-18","pret":-0.01224,"close":11.61}
{"ticker":"ELRC","date":"2015-06-19","pret":0.02433,"close":11.15}
{"ticker":"ELRC","date":"2015-06-22","pret":-0.04118,"close":11.35}
{"ticker":"ELRC","date":"2015-06-23","pret":0.02299,"close":11.43}
{"ticker":"ELRC","date":"2015-06-24","pret":0.00175,"close":11.35}
{"ticker":"ELRC","date":"2015-06-25","pret":-0.00437,"close":11.36}
{"ticker":"ELRC","date":"2015-06-26","pret":-0.00351,"close":11.5}
{"ticker":"ELRC","date":"2015-06-29","pret":-0.00264,"close":11.21}
{"ticker":"ELRC","date":"2015-06-30","pret":-0.01959,"close":10.86}
{"ticker":"ELRC","date":"2015-07-01","pret":-0.01632,"close":11.03}
{"ticker":"ELRC","date":"2015-07-02","pret":0.01632,"close":10.96}
{"ticker":"ELRC","date":"2015-07-06","pret":-0.01998,"close":10.92}
{"ticker":"ELRC","date":"2015-07-07","pret":-0.0046,"close":11}
{"ticker":"ELRC","date":"2015-07-08","pret":0.00092,"close":11}
{"ticker":"ELRC","date":"2015-07-09","pret":0.02546,"close":10.95}
{"ticker":"ELRC","date":"2015-07-10","pret":-0.00721,"close":10.83}
{"ticker":"ELRC","date":"2015-07-13","pret":-0.01917,"close":10.8}
{"ticker":"ELRC","date":"2015-07-14","pret":-0.00926,"close":10.96}
{"ticker":"ELRC","date":"2015-07-15","pret":0.01569,"close":10.66}
{"ticker":"ELRC","date":"2015-07-16","pret":-0.01942,"close":11.02}
{"ticker":"ELRC","date":"2015-07-17","pret":0.03035,"close":11.1}
{"ticker":"ELRC","date":"2015-07-20","pret":0.00271,"close":10.69}
{"ticker":"ELRC","date":"2015-07-21","pret":-0.02562,"close":10.33}
{"ticker":"ELRC","date":"2015-07-22","pret":-0.04939,"close":10.19}
{"ticker":"ELRC","date":"2015-07-23","pret":-0.01274,"close":10.04}
{"ticker":"ELRC","date":"2015-07-24","pret":-0.0149,"close":9.84}
{"ticker":"ELRC","date":"2015-07-27","pret":-0.01615,"close":9.92}
{"ticker":"ELRC","date":"2015-07-28","pret":0.01213,"close":10.07}
{"ticker":"ELRC","date":"2015-07-29","pret":0.01496,"close":10.12}
{"ticker":"ELRC","date":"2015-07-30","pret":-0.00397,"close":10.09}
{"ticker":"ELRC","date":"2015-07-31","pret":-0.001,"close":10.05}
{"ticker":"ELRC","date":"2015-08-03","pret":0,"close":10.06}
{"ticker":"ELRC","date":"2015-08-04","pret":0.00793,"close":10.06}
{"ticker":"ELRC","date":"2015-08-05","pret":-0.00396,"close":10.08}
{"ticker":"ELRC","date":"2015-08-06","pret":-0.00099,"close":10.04}
{"ticker":"ELRC","date":"2015-08-07","pret":-0.00697,"close":10.03}
{"ticker":"ELRC","date":"2015-08-10","pret":0.00498,"close":10.07}
{"ticker":"ELRC","date":"2015-08-11","pret":-0.001,"close":10.07}
{"ticker":"ELRC","date":"2015-08-12","pret":0,"close":10.06}
{"ticker":"ELRC","date":"2015-08-13","pret":0.001,"close":10.05}
{"ticker":"ELRC","date":"2015-08-14","pret":-0.001,"close":10.49}
{"ticker":"ELRC","date":"2015-08-17","pret":0.03807,"close":10.31}
{"ticker":"ELRC","date":"2015-08-18","pret":-0.0135,"close":10.27}
{"ticker":"ELRC","date":"2015-08-19","pret":-0.00487,"close":10.25}
{"ticker":"ELRC","date":"2015-08-20","pret":0,"close":10.23}
{"ticker":"ELRC","date":"2015-08-21","pret":-0.00098,"close":10.65}
{"ticker":"ELRC","date":"2015-08-24","pret":-0.00293,"close":10.24}
{"ticker":"ELRC","date":"2015-08-25","pret":0.01555,"close":10.36}
{"ticker":"ELRC","date":"2015-08-26","pret":0.01531,"close":10.35}
{"ticker":"ELRC","date":"2015-08-27","pret":-0.01435,"close":10.42}
{"ticker":"ELRC","date":"2015-08-28","pret":-0.00289,"close":10.71}
{"ticker":"ELRC","date":"2015-08-31","pret":0.02763,"close":10.66}
{"ticker":"ELRC","date":"2015-09-01","pret":-0.0142,"close":10.4}
{"ticker":"ELRC","date":"2015-09-02","pret":0.00286,"close":10.62}
{"ticker":"ELRC","date":"2015-09-03","pret":0.01228,"close":10.6}
{"ticker":"ELRC","date":"2015-09-04","pret":-0.01323,"close":10.5}
{"ticker":"ELRC","date":"2015-09-08","pret":0.01229,"close":10.51}
{"ticker":"ELRC","date":"2015-09-09","pret":-0.00944,"close":10.51}
{"ticker":"ELRC","date":"2015-09-10","pret":-0.0019,"close":10.5}
{"ticker":"ELRC","date":"2015-09-11","pret":-0.00955,"close":10.5}
{"ticker":"ELRC","date":"2015-09-14","pret":0.00765,"close":10.51}
{"ticker":"ELRC","date":"2015-09-15","pret":0,"close":10.54}
{"ticker":"ELRC","date":"2015-09-16","pret":0,"close":10.53}
{"ticker":"ELRC","date":"2015-09-17","pret":0.0019,"close":10.66}
{"ticker":"ELRC","date":"2015-09-18","pret":0.00095,"close":10.81}
{"ticker":"ELRC","date":"2015-09-21","pret":0.02439,"close":10.75}
{"ticker":"ELRC","date":"2015-09-22","pret":-0.01494,"close":10.5}
{"ticker":"ELRC","date":"2015-09-23","pret":-0.01135,"close":10.5}
{"ticker":"ELRC","date":"2015-09-24","pret":-0.0019,"close":10.53}
{"ticker":"ELRC","date":"2015-09-25","pret":0.00949,"close":10.5}
{"ticker":"ELRC","date":"2015-09-28","pret":-0.00853,"close":10.49}
{"ticker":"ELRC","date":"2015-09-29","pret":0,"close":10.35}
{"ticker":"ELRC","date":"2015-09-30","pret":-0.00765,"close":10.38}
{"ticker":"ELRC","date":"2015-10-01","pret":-0.00771,"close":10.5}
{"ticker":"ELRC","date":"2015-10-02","pret":0.01536,"close":10.7}
{"ticker":"ELRC","date":"2015-10-05","pret":0.02074,"close":11.04}
{"ticker":"ELRC","date":"2015-10-06","pret":0.03393,"close":11.08}
{"ticker":"ELRC","date":"2015-10-07","pret":0.0009,"close":11.06}
{"ticker":"ELRC","date":"2015-10-08","pret":-0.00542,"close":11.16}
{"ticker":"ELRC","date":"2015-10-09"}
{"ticker":"ELRC","date":"2015-10-12","pret":0.02416,"close":11.26}
{"ticker":"ELRC","date":"2015-10-13","pret":-0.01335,"close":11.05}
{"ticker":"ELRC","date":"2015-10-14","pret":-0.00991,"close":11.12}
{"ticker":"ELRC","date":"2015-10-15","pret":0.01259,"close":11.55}
{"ticker":"ELRC","date":"2015-10-16","pret":0.02733,"close":11.36}
{"ticker":"ELRC","date":"2015-10-19","pret":-0.01754,"close":11.27}
{"ticker":"ELRC","date":"2015-10-20","pret":0,"close":11.36}
{"ticker":"ELRC","date":"2015-10-21","pret":0.0053,"close":10.9}
{"ticker":"ELRC","date":"2015-10-22","pret":-0.0322,"close":11.05}
{"ticker":"ELRC","date":"2015-10-23","pret":0.00815,"close":10.95}
{"ticker":"ELRC","date":"2015-10-26","pret":-0.01912,"close":10.57}
{"ticker":"ELRC","date":"2015-10-27","pret":-0.03555,"close":10.13}
{"ticker":"ELRC","date":"2015-10-28","pret":-0.03587,"close":10.64}
{"ticker":"ELRC","date":"2015-10-29","pret":0.04062,"close":10.57}
{"ticker":"ELRC","date":"2015-10-30","pret":-0.0019,"close":10.38}
{"ticker":"ELRC","date":"2015-11-02","pret":-0.01724,"close":10.34}
{"ticker":"ELRC","date":"2015-11-03","pret":-0.00873,"close":10.33}
{"ticker":"ELRC","date":"2015-11-04","pret":0.00486,"close":10.47}
{"ticker":"ELRC","date":"2015-11-05","pret":0.01349,"close":10.73}
{"ticker":"ELRC","date":"2015-11-06","pret":0.0152,"close":10.89}
{"ticker":"ELRC","date":"2015-11-09","pret":0.02605,"close":10.66}
{"ticker":"ELRC","date":"2015-11-10","pret":-0.03172,"close":10.56}
{"ticker":"ELRC","date":"2015-11-11","pret":-0.00666,"close":10.35}
{"ticker":"ELRC","date":"2015-11-12","pret":-0.02708,"close":9.96}
{"ticker":"ELRC","date":"2015-11-13","pret":-0.0339,"close":9.96}
{"ticker":"ELRC","date":"2015-11-16","pret":0.01809,"close":10.06}
{"ticker":"ELRC","date":"2015-11-17","pret":0.00695,"close":10.19}
{"ticker":"ELRC","date":"2015-11-18","pret":0.00296,"close":10.3}
{"ticker":"ELRC","date":"2015-11-19","pret":0.00884,"close":10.08}
{"ticker":"ELRC","date":"2015-11-20","pret":-0.00785,"close":10.23}
{"ticker":"ELRC","date":"2015-11-23","pret":-0.00197,"close":10.28}
{"ticker":"ELRC","date":"2015-11-24","pret":0.00296,"close":10.33}
{"ticker":"ELRC","date":"2015-11-25","pret":0.01368,"close":10.32}
{"ticker":"ELRC","date":"2015-11-26"}
{"ticker":"ELRC","date":"2015-11-27","pret":0.00774,"close":10.48}
{"ticker":"ELRC","date":"2015-11-30","pret":0.00768,"close":10.35}
{"ticker":"ELRC","date":"2015-12-01","pret":-0.00961,"close":10.77}
{"ticker":"ELRC","date":"2015-12-02","pret":0.03602,"close":10.54}
{"ticker":"ELRC","date":"2015-12-03","pret":-0.0188,"close":10.15}
{"ticker":"ELRC","date":"2015-12-04","pret":-0.0377,"close":10.22}
{"ticker":"ELRC","date":"2015-12-07","pret":0.00197,"close":10.03}
{"ticker":"ELRC","date":"2015-12-08","pret":-0.02187,"close":9.85}
{"ticker":"ELRC","date":"2015-12-09","pret":-0.01112,"close":9.97}
{"ticker":"ELRC","date":"2015-12-10","pret":0.01312,"close":9.96}
{"ticker":"ELRC","date":"2015-12-11","pret":-0.02437,"close":9.65}
{"ticker":"ELRC","date":"2015-12-14","pret":-0.01554,"close":9.29}
{"ticker":"ELRC","date":"2015-12-15","pret":-0.03289,"close":9.42}
{"ticker":"ELRC","date":"2015-12-16","pret":0.01605,"close":9.42}
{"ticker":"ELRC","date":"2015-12-17"}
{"ticker":"ELRC","date":"2015-12-18","pret":-0.02254,"close":9.4}
{"ticker":"ELRC","date":"2015-12-21","pret":0.0352,"close":9.28}
{"ticker":"ELRC","date":"2015-12-22","pret":-0.04065,"close":9.36}
{"ticker":"ELRC","date":"2015-12-23","pret":0.0248,"close":9.51}
{"ticker":"ELRC","date":"2015-12-24","pret":0.00743,"close":9.51}
{"ticker":"ELRC","date":"2015-12-28","pret":-0.00212,"close":9.38}
{"ticker":"ELRC","date":"2015-12-29","pret":0,"close":9.29}
{"ticker":"ELRC","date":"2015-12-30","pret":-0.02141,"close":9.36}
{"ticker":"ELRC","date":"2015-12-31","pret":-0.00108,"close":9.2}
{"ticker":"ELRC","date":"2016-01-04","pret":-0.01749,"close":9.07}
{"ticker":"ELRC","date":"2016-01-05","pret":0,"close":9.08}
{"ticker":"ELS","date":"2015-01-02","pret":-0.00308,"close":52.36}
{"ticker":"ELS","date":"2015-01-05","pret":0.00692,"close":52.44}
{"ticker":"ELS","date":"2015-01-06","pret":0.00706,"close":53.45}
{"ticker":"ELS","date":"2015-01-07","pret":0.01977,"close":54.63}
{"ticker":"ELS","date":"2015-01-08","pret":0.01847,"close":54.94}
{"ticker":"ELS","date":"2015-01-09","pret":0.00638,"close":54.75}
{"ticker":"ELS","date":"2015-01-12","pret":-0.00255,"close":55.59}
{"ticker":"ELS","date":"2015-01-13","pret":0.01214,"close":55.55}
{"ticker":"ELS","date":"2015-01-14","pret":-0.00687,"close":56.3}
{"ticker":"ELS","date":"2015-01-15","pret":0.02241,"close":55.92}
{"ticker":"ELS","date":"2015-01-16","pret":-0.00837,"close":56.3}
{"ticker":"ELS","date":"2015-01-20","pret":0.01032,"close":55.45}
{"ticker":"ELS","date":"2015-01-21","pret":-0.02038,"close":55.49}
{"ticker":"ELS","date":"2015-01-22","pret":0.00899,"close":56.36}
{"ticker":"ELS","date":"2015-01-23","pret":0.01068,"close":55.81}
{"ticker":"ELS","date":"2015-01-26","pret":-0.0105,"close":56.29}
{"ticker":"ELS","date":"2015-01-27","pret":0.00696,"close":56.31}
{"ticker":"ELS","date":"2015-01-28","pret":0.00708,"close":56.01}
{"ticker":"ELS","date":"2015-01-29","pret":-0.01243,"close":56.05}
{"ticker":"ELS","date":"2015-01-30","pret":-0.00107,"close":54.73}
{"ticker":"ELS","date":"2015-02-02","pret":-0.02097,"close":54.93}
{"ticker":"ELS","date":"2015-02-03","pret":0.00456,"close":55.49}
{"ticker":"ELS","date":"2015-02-04","pret":0.00725,"close":55.18}
{"ticker":"ELS","date":"2015-02-05","pret":0.0018,"close":56.21}
{"ticker":"ELS","date":"2015-02-06","pret":0.00897,"close":54.19}
{"ticker":"ELS","date":"2015-02-09","pret":-0.02917,"close":53.65}
{"ticker":"ELS","date":"2015-02-10","pret":-0.01333,"close":53.43}
{"ticker":"ELS","date":"2015-02-11","pret":-0.00112,"close":53.01}
{"ticker":"ELS","date":"2015-02-12","pret":-0.0073,"close":54.29}
{"ticker":"ELS","date":"2015-02-13","pret":0.01935,"close":53.71}
{"ticker":"ELS","date":"2015-02-17","pret":-0.00851,"close":53.97}
{"ticker":"ELS","date":"2015-02-18","pret":0.00482,"close":54.72}
{"ticker":"ELS","date":"2015-02-19","pret":0.01122,"close":53.71}
{"ticker":"ELS","date":"2015-02-20","pret":-0.02107,"close":54.36}
{"ticker":"ELS","date":"2015-02-23","pret":0.01814,"close":54.75}
{"ticker":"ELS","date":"2015-02-24","pret":0.0022,"close":53.6}
{"ticker":"ELS","date":"2015-02-25","pret":-0.01829,"close":53.73}
{"ticker":"ELS","date":"2015-02-26","pret":-0.00355,"close":53.7}
{"ticker":"ELS","date":"2015-02-27","pret":0.00634,"close":53.87}
{"ticker":"ELS","date":"2015-03-02","pret":0.00464,"close":54.45}
{"ticker":"ELS","date":"2015-03-03","pret":0.00406,"close":54.36}
{"ticker":"ELS","date":"2015-03-04","pret":0.00313,"close":53.75}
{"ticker":"ELS","date":"2015-03-05","pret":-0.00923,"close":53.9}
{"ticker":"ELS","date":"2015-03-06","pret":-0.01025,"close":52.16}
{"ticker":"ELS","date":"2015-03-09","pret":-0.01415,"close":52.64}
{"ticker":"ELS","date":"2015-03-10","pret":-0.00114,"close":52.41}
{"ticker":"ELS","date":"2015-03-11","pret":-0.00324,"close":53.01}
{"ticker":"ELS","date":"2015-03-12","pret":0.02003,"close":54.35}
{"ticker":"ELS","date":"2015-03-13","pret":0.01761,"close":54.61}
{"ticker":"ELS","date":"2015-03-16","pret":0.00367,"close":55.47}
{"ticker":"ELS","date":"2015-03-17","pret":0.01147,"close":55.47}
{"ticker":"ELS","date":"2015-03-18","pret":0.00217,"close":56.64}
{"ticker":"ELS","date":"2015-03-19","pret":0.01808,"close":56.44}
{"ticker":"ELS","date":"2015-03-20","pret":0.00654,"close":57.62}
{"ticker":"ELS","date":"2015-03-23","pret":0.01556,"close":57.14}
{"ticker":"ELS","date":"2015-03-24","pret":-0.01468,"close":56.48}
{"ticker":"ELS","date":"2015-03-25","pret":-0.01169,"close":55.13}
{"ticker":"ELS","date":"2015-03-26","pret":-0.01961,"close":54.79}
{"ticker":"ELS","date":"2015-03-27","pret":0.00018,"close":55.11}
{"ticker":"ELS","date":"2015-03-30","pret":0.00507,"close":55.53}
{"ticker":"ELS","date":"2015-03-31","pret":0.00162,"close":54.95}
{"ticker":"ELS","date":"2015-04-01","pret":-0.00852,"close":54.63}
{"ticker":"ELS","date":"2015-04-02","pret":-0.00731,"close":55.14}
{"ticker":"ELS","date":"2015-04-06","pret":0.01257,"close":55.57}
{"ticker":"ELS","date":"2015-04-07","pret":0.00506,"close":54.5}
{"ticker":"ELS","date":"2015-04-08","pret":-0.01598,"close":54.32}
{"ticker":"ELS","date":"2015-04-09","pret":-0.00551,"close":53.06}
{"ticker":"ELS","date":"2015-04-10","pret":-0.0182,"close":52.89}
{"ticker":"ELS","date":"2015-04-13","pret":-0.00828,"close":52.85}
{"ticker":"ELS","date":"2015-04-14","pret":-0.00094,"close":53.05}
{"ticker":"ELS","date":"2015-04-15","pret":0.00396,"close":52.58}
{"ticker":"ELS","date":"2015-04-16","pret":-0.01137,"close":52.84}
{"ticker":"ELS","date":"2015-04-17","pret":0.00209,"close":52.4}
{"ticker":"ELS","date":"2015-04-20","pret":-0.00114,"close":52.75}
{"ticker":"ELS","date":"2015-04-21","pret":0.0276,"close":53.32}
{"ticker":"ELS","date":"2015-04-22","pret":-0.00781,"close":54.55}
{"ticker":"ELS","date":"2015-04-23","pret":0.01922,"close":54.84}
{"ticker":"ELS","date":"2015-04-24","pret":0.00329,"close":55.16}
{"ticker":"ELS","date":"2015-04-27","pret":0.01125,"close":54.97}
{"ticker":"ELS","date":"2015-04-28","pret":-0.01216,"close":54.75}
{"ticker":"ELS","date":"2015-04-29","pret":-0.0125,"close":53.96}
{"ticker":"ELS","date":"2015-04-30","pret":-0.00204,"close":52.82}
{"ticker":"ELS","date":"2015-05-01","pret":-0.01984,"close":53.23}
{"ticker":"ELS","date":"2015-05-04","pret":0.00959,"close":53.34}
{"ticker":"ELS","date":"2015-05-05","pret":-0.00469,"close":52.23}
{"ticker":"ELS","date":"2015-05-06","pret":-0.0144,"close":52.38}
{"ticker":"ELS","date":"2015-05-07","pret":0.00267,"close":53.55}
{"ticker":"ELS","date":"2015-05-08","pret":0.03111,"close":54.07}
{"ticker":"ELS","date":"2015-05-11","pret":-0.00296,"close":53.32}
{"ticker":"ELS","date":"2015-05-12","pret":-0.01849,"close":53.46}
{"ticker":"ELS","date":"2015-05-13","pret":0.01143,"close":52.73}
{"ticker":"ELS","date":"2015-05-14","pret":-0.01143,"close":54.05}
{"ticker":"ELS","date":"2015-05-15","pret":0.02237,"close":54.46}
{"ticker":"ELS","date":"2015-05-18","pret":-0.00092,"close":54.29}
{"ticker":"ELS","date":"2015-05-19","pret":-0.00037,"close":54.37}
{"ticker":"ELS","date":"2015-05-20","pret":0.00681,"close":54.23}
{"ticker":"ELS","date":"2015-05-21","pret":-0.00644,"close":53.75}
{"ticker":"ELS","date":"2015-05-22","pret":-0.01001,"close":54.05}
{"ticker":"ELS","date":"2015-05-26","pret":0.00372,"close":53.91}
{"ticker":"ELS","date":"2015-05-27","pret":0.00241,"close":54.74}
{"ticker":"ELS","date":"2015-05-28","pret":0.01252,"close":55.06}
{"ticker":"ELS","date":"2015-05-29","pret":0.00711,"close":54.79}
{"ticker":"ELS","date":"2015-06-01","pret":-0.004,"close":55.31}
{"ticker":"ELS","date":"2015-06-02","pret":0.00419,"close":54.16}
{"ticker":"ELS","date":"2015-06-03","pret":-0.01703,"close":53.16}
{"ticker":"ELS","date":"2015-06-04","pret":-0.02015,"close":53.33}
{"ticker":"ELS","date":"2015-06-05","pret":-0.00567,"close":52.7}
{"ticker":"ELS","date":"2015-06-08","pret":-0.00076,"close":52.74}
{"ticker":"ELS","date":"2015-06-09","pret":-0.00133,"close":52.19}
{"ticker":"ELS","date":"2015-06-10","pret":-0.00782,"close":52.93}
{"ticker":"ELS","date":"2015-06-11","pret":0.02065,"close":53}
{"ticker":"ELS","date":"2015-06-12","pret":-0.00772,"close":53.03}
{"ticker":"ELS","date":"2015-06-15","pret":0.00151,"close":53.08}
{"ticker":"ELS","date":"2015-06-16","pret":0.00264,"close":53.49}
{"ticker":"ELS","date":"2015-06-17","pret":0.00955,"close":54.13}
{"ticker":"ELS","date":"2015-06-18","pret":0.01186,"close":54.87}
{"ticker":"ELS","date":"2015-06-19","pret":0.00935,"close":55.26}
{"ticker":"ELS","date":"2015-06-22","pret":0.00727,"close":54.24}
{"ticker":"ELS","date":"2015-06-23","pret":-0.02105,"close":53.48}
{"ticker":"ELS","date":"2015-06-24","pret":-0.01623,"close":52.95}
{"ticker":"ELS","date":"2015-06-25","pret":-0.00604,"close":52.56}
{"ticker":"ELS","date":"2015-06-26","pret":-0.00417,"close":53.07}
{"ticker":"ELS","date":"2015-06-29","pret":0.00512,"close":52.5}
{"ticker":"ELS","date":"2015-06-30","pret":-0.00246,"close":52.58}
{"ticker":"ELS","date":"2015-07-01","pret":-0.00076,"close":54.15}
{"ticker":"ELS","date":"2015-07-02","pret":0.03081,"close":54.52}
{"ticker":"ELS","date":"2015-07-06","pret":-0.00276,"close":55.21}
{"ticker":"ELS","date":"2015-07-07","pret":0.02062,"close":56.23}
{"ticker":"ELS","date":"2015-07-08","pret":0.01131,"close":55.8}
{"ticker":"ELS","date":"2015-07-09","pret":0.00107,"close":55.39}
{"ticker":"ELS","date":"2015-07-10","pret":-0.00878,"close":56.14}
{"ticker":"ELS","date":"2015-07-13","pret":0.01819,"close":56.07}
{"ticker":"ELS","date":"2015-07-14","pret":-0.00763,"close":56.1}
{"ticker":"ELS","date":"2015-07-15","pret":-0.00196,"close":56.25}
{"ticker":"ELS","date":"2015-07-16","pret":0.00746,"close":56.83}
{"ticker":"ELS","date":"2015-07-17","pret":0.01214,"close":56.61}
{"ticker":"ELS","date":"2015-07-20","pret":-0.01197,"close":56.85}
{"ticker":"ELS","date":"2015-07-21","pret":0.01459,"close":57.11}
{"ticker":"ELS","date":"2015-07-22","pret":-0.0014,"close":57.4}
{"ticker":"ELS","date":"2015-07-23","pret":0.00297,"close":56.89}
{"ticker":"ELS","date":"2015-07-24","pret":-0.00893,"close":56.87}
{"ticker":"ELS","date":"2015-07-27","pret":-0.00018,"close":56.87}
{"ticker":"ELS","date":"2015-07-28","pret":-0.0007,"close":57.07}
{"ticker":"ELS","date":"2015-07-29","pret":0.00421,"close":57.42}
{"ticker":"ELS","date":"2015-07-30","pret":0.00315,"close":57.45}
{"ticker":"ELS","date":"2015-07-31","pret":0.01163,"close":57.88}
{"ticker":"ELS","date":"2015-08-03","pret":0.00103,"close":58.24}
{"ticker":"ELS","date":"2015-08-04","pret":0.00276,"close":57.89}
{"ticker":"ELS","date":"2015-08-05","pret":-0.00241,"close":57.86}
{"ticker":"ELS","date":"2015-08-06","pret":-0.00449,"close":57.78}
{"ticker":"ELS","date":"2015-08-07","pret":-0.00052,"close":57.97}
{"ticker":"ELS","date":"2015-08-10","pret":0.00914,"close":57.71}
{"ticker":"ELS","date":"2015-08-11","pret":-0.00914,"close":58.11}
{"ticker":"ELS","date":"2015-08-12","pret":0.00432,"close":57.88}
{"ticker":"ELS","date":"2015-08-13","pret":-0.0064,"close":58.1}
{"ticker":"ELS","date":"2015-08-14","pret":0.00778,"close":58.88}
{"ticker":"ELS","date":"2015-08-17","pret":0.01267,"close":59.29}
{"ticker":"ELS","date":"2015-08-18","pret":0.00762,"close":59.45}
{"ticker":"ELS","date":"2015-08-19","pret":-0.00169,"close":59.23}
{"ticker":"ELS","date":"2015-08-20","pret":-0.00237,"close":58.78}
{"ticker":"ELS","date":"2015-08-21","pret":-0.0051,"close":57.81}
{"ticker":"ELS","date":"2015-08-24","pret":-0.04673,"close":55.78}
{"ticker":"ELS","date":"2015-08-25","pret":0.01365,"close":54.6}
{"ticker":"ELS","date":"2015-08-26","pret":-0.02424,"close":56.42}
{"ticker":"ELS","date":"2015-08-27","pret":0.02898,"close":56.81}
{"ticker":"ELS","date":"2015-08-28","pret":-0.00263,"close":56.96}
{"ticker":"ELS","date":"2015-08-31","pret":0.00351,"close":55.76}
{"ticker":"ELS","date":"2015-09-01","pret":-0.03837,"close":55.05}
{"ticker":"ELS","date":"2015-09-02","pret":0.01158,"close":55.24}
{"ticker":"ELS","date":"2015-09-03","pret":0,"close":55.42}
{"ticker":"ELS","date":"2015-09-04","pret":-0.01049,"close":54.69}
{"ticker":"ELS","date":"2015-09-08","pret":0.00634,"close":55.06}
{"ticker":"ELS","date":"2015-09-09","pret":0.00288,"close":54.29}
{"ticker":"ELS","date":"2015-09-10","pret":-0.02924,"close":54.6}
{"ticker":"ELS","date":"2015-09-11","pret":0.01509,"close":56.17}
{"ticker":"ELS","date":"2015-09-14","pret":0.02969,"close":56}
{"ticker":"ELS","date":"2015-09-15","pret":-0.00587,"close":56.75}
{"ticker":"ELS","date":"2015-09-16","pret":0.01382,"close":57.12}
{"ticker":"ELS","date":"2015-09-17","pret":0.00176,"close":57.64}
{"ticker":"ELS","date":"2015-09-18","pret":0.00228,"close":57.67}
{"ticker":"ELS","date":"2015-09-21","pret":0.01461,"close":58.22}
{"ticker":"ELS","date":"2015-09-22","pret":-0.00311,"close":57.61}
{"ticker":"ELS","date":"2015-09-23","pret":-0.00364,"close":58.06}
{"ticker":"ELS","date":"2015-09-24","pret":0.00347,"close":57.45}
{"ticker":"ELS","date":"2015-09-25","pret":-0.00156,"close":57.74}
{"ticker":"ELS","date":"2015-09-28","pret":-0.00435,"close":57.12}
{"ticker":"ELS","date":"2015-09-29","pret":-0.00209,"close":58}
{"ticker":"ELS","date":"2015-09-30","pret":0.01851,"close":58.57}
{"ticker":"ELS","date":"2015-10-01","pret":0.00615,"close":59.3}
{"ticker":"ELS","date":"2015-10-02","pret":0.00848,"close":59.56}
{"ticker":"ELS","date":"2015-10-05","pret":0.01059,"close":60.41}
{"ticker":"ELS","date":"2015-10-06","pret":0.00915,"close":59.45}
{"ticker":"ELS","date":"2015-10-07","pret":-0.01502,"close":59.98}
{"ticker":"ELS","date":"2015-10-08","pret":0.00754,"close":60.05}
{"ticker":"ELS","date":"2015-10-09","pret":0.00133,"close":60.29}
{"ticker":"ELS","date":"2015-10-12","pret":0.00615,"close":60.9}
{"ticker":"ELS","date":"2015-10-13","pret":0.00413,"close":60.81}
{"ticker":"ELS","date":"2015-10-14","pret":0.0051,"close":60.35}
{"ticker":"ELS","date":"2015-10-15","pret":-0.00956,"close":61.21}
{"ticker":"ELS","date":"2015-10-16","pret":0.01545,"close":61.59}
{"ticker":"ELS","date":"2015-10-19","pret":0.00342,"close":62.61}
{"ticker":"ELS","date":"2015-10-20","pret":0.01709,"close":62}
{"ticker":"ELS","date":"2015-10-21","pret":-0.00577,"close":61.72}
{"ticker":"ELS","date":"2015-10-22","pret":-0.0105,"close":61.7}
{"ticker":"ELS","date":"2015-10-23","pret":0.00211,"close":61.49}
{"ticker":"ELS","date":"2015-10-26","pret":0,"close":61.65}
{"ticker":"ELS","date":"2015-10-27","pret":0.00469,"close":62.61}
{"ticker":"ELS","date":"2015-10-28","pret":0.01043,"close":61.66}
{"ticker":"ELS","date":"2015-10-29","pret":-0.01983,"close":61.26}
{"ticker":"ELS","date":"2015-10-30","pret":-0.00196,"close":60.48}
{"ticker":"ELS","date":"2015-11-02","pret":-0.01281,"close":60.96}
{"ticker":"ELS","date":"2015-11-03","pret":0.00774,"close":59.81}
{"ticker":"ELS","date":"2015-11-04","pret":-0.0157,"close":59.93}
{"ticker":"ELS","date":"2015-11-05","pret":-0.0035,"close":60.18}
{"ticker":"ELS","date":"2015-11-06","pret":-0.00553,"close":58.64}
{"ticker":"ELS","date":"2015-11-09","pret":-0.01201,"close":58.64}
{"ticker":"ELS","date":"2015-11-10","pret":-0.00734,"close":59.19}
{"ticker":"ELS","date":"2015-11-11","pret":0.01733,"close":59.54}
{"ticker":"ELS","date":"2015-11-12","pret":0.00084,"close":59.23}
{"ticker":"ELS","date":"2015-11-13","pret":0.00084,"close":58.77}
{"ticker":"ELS","date":"2015-11-16","pret":-0.01269,"close":59.87}
{"ticker":"ELS","date":"2015-11-17","pret":0.01756,"close":60.11}
{"ticker":"ELS","date":"2015-11-18","pret":0.00651,"close":60.29}
{"ticker":"ELS","date":"2015-11-19","pret":0.00299,"close":60.55}
{"ticker":"ELS","date":"2015-11-20","pret":0.00924,"close":61.51}
{"ticker":"ELS","date":"2015-11-23","pret":0.01273,"close":61.73}
{"ticker":"ELS","date":"2015-11-24","pret":-0.00569,"close":61.01}
{"ticker":"ELS","date":"2015-11-25","pret":-0.0018,"close":61.74}
{"ticker":"ELS","date":"2015-11-26"}
{"ticker":"ELS","date":"2015-11-27","pret":0.00943,"close":62.46}
{"ticker":"ELS","date":"2015-11-30","pret":0.01223,"close":62.38}
{"ticker":"ELS","date":"2015-12-01","pret":0.00526,"close":63.66}
{"ticker":"ELS","date":"2015-12-02","pret":0.00997,"close":62.65}
{"ticker":"ELS","date":"2015-12-03","pret":-0.01587,"close":61.76}
{"ticker":"ELS","date":"2015-12-04","pret":-0.01369,"close":62.94}
{"ticker":"ELS","date":"2015-12-07","pret":0.01832,"close":62.28}
{"ticker":"ELS","date":"2015-12-08","pret":-0.00992,"close":62.24}
{"ticker":"ELS","date":"2015-12-09","pret":-0.00177,"close":61.85}
{"ticker":"ELS","date":"2015-12-10","pret":-0.00323,"close":61.9}
{"ticker":"ELS","date":"2015-12-11","pret":-0.00551,"close":62.21}
{"ticker":"ELS","date":"2015-12-14","pret":0.00567,"close":62.82}
{"ticker":"ELS","date":"2015-12-15","pret":0.01953,"close":63.6}
{"ticker":"ELS","date":"2015-12-16","pret":0.01338,"close":64.92}
{"ticker":"ELS","date":"2015-12-17"}
{"ticker":"ELS","date":"2015-12-18","pret":0.02943,"close":65.27}
{"ticker":"ELS","date":"2015-12-21","pret":-0.00869,"close":65.51}
{"ticker":"ELS","date":"2015-12-22","pret":0.00382,"close":65.35}
{"ticker":"ELS","date":"2015-12-23","pret":-0.00689,"close":65.5}
{"ticker":"ELS","date":"2015-12-24","pret":0.00979,"close":65.64}
{"ticker":"ELS","date":"2015-12-28","pret":-0.00427,"close":66.14}
{"ticker":"ELS","date":"2015-12-29","pret":0.01532,"close":66.81}
{"ticker":"ELS","date":"2015-12-30","pret":0.00376,"close":66.73}
{"ticker":"ELS","date":"2015-12-31","pret":0.00105,"close":66.67}
{"ticker":"ELS","date":"2016-01-04","pret":-0.00616,"close":65.24}
{"ticker":"ELS","date":"2016-01-05","pret":-0.01381,"close":66.41}
{"ticker":"ELY","date":"2015-01-02","pret":-0.00129,"close":7.64}
{"ticker":"ELY","date":"2015-01-05","pret":-0.01692,"close":7.67}
{"ticker":"ELY","date":"2015-01-06","pret":0.01304,"close":7.69}
{"ticker":"ELY","date":"2015-01-07","pret":-0.0013,"close":8}
{"ticker":"ELY","date":"2015-01-08","pret":0.04811,"close":8.08}
{"ticker":"ELY","date":"2015-01-09","pret":-0.00372,"close":8.13}
{"ticker":"ELY","date":"2015-01-12","pret":0.0111,"close":8.13}
{"ticker":"ELY","date":"2015-01-13","pret":0.00245,"close":8.08}
{"ticker":"ELY","date":"2015-01-14","pret":-0.01853,"close":7.96}
{"ticker":"ELY","date":"2015-01-15","pret":-0.00877,"close":7.84}
{"ticker":"ELY","date":"2015-01-16","pret":-0.02033,"close":7.98}
{"ticker":"ELY","date":"2015-01-20","pret":0.0464,"close":7.97}
{"ticker":"ELY","date":"2015-01-21","pret":-0.02859,"close":7.87}
{"ticker":"ELY","date":"2015-01-22","pret":-0.00506,"close":8.03}
{"ticker":"ELY","date":"2015-01-23","pret":0.0151,"close":7.92}
{"ticker":"ELY","date":"2015-01-26","pret":-0.00752,"close":8}
{"ticker":"ELY","date":"2015-01-27","pret":0.00251,"close":7.91}
{"ticker":"ELY","date":"2015-01-28","pret":-0.00629,"close":7.78}
{"ticker":"ELY","date":"2015-01-29","pret":-0.01399,"close":7.81}
{"ticker":"ELY","date":"2015-01-30","pret":-0.01159,"close":8.16}
{"ticker":"ELY","date":"2015-02-02","pret":0.06032,"close":7.87}
{"ticker":"ELY","date":"2015-02-03","pret":-0.04108,"close":8.02}
{"ticker":"ELY","date":"2015-02-04","pret":0.01888,"close":8.13}
{"ticker":"ELY","date":"2015-02-05","pret":0.02098,"close":8.55}
{"ticker":"ELY","date":"2015-02-06","pret":0.04652,"close":8.66}
{"ticker":"ELY","date":"2015-02-09","pret":0.00349,"close":8.51}
{"ticker":"ELY","date":"2015-02-10","pret":-0.00699,"close":8.56}
{"ticker":"ELY","date":"2015-02-11","pret":-0.00352,"close":8.51}
{"ticker":"ELY","date":"2015-02-12","pret":0.00585,"close":8.66}
{"ticker":"ELY","date":"2015-02-13","pret":0.0116,"close":8.61}
{"ticker":"ELY","date":"2015-02-17","pret":-0.00694,"close":8.45}
{"ticker":"ELY","date":"2015-02-18","pret":-0.0235,"close":8.5}
{"ticker":"ELY","date":"2015-02-19","pret":0.01064,"close":8.78}
{"ticker":"ELY","date":"2015-02-20","pret":0.03355,"close":8.78}
{"ticker":"ELY","date":"2015-02-23","pret":-0.0057,"close":8.85}
{"ticker":"ELY","date":"2015-02-24","pret":0.01702,"close":8.76}
{"ticker":"ELY","date":"2015-02-25","pret":-0.01131,"close":8.82}
{"ticker":"ELY","date":"2015-02-26","pret":0.00227,"close":8.95}
{"ticker":"ELY","date":"2015-02-27","pret":0.01241,"close":8.99}
{"ticker":"ELY","date":"2015-03-02","pret":0.00782,"close":9.06}
{"ticker":"ELY","date":"2015-03-03","pret":0.00333,"close":9}
{"ticker":"ELY","date":"2015-03-04","pret":-0.00891,"close":8.72}
{"ticker":"ELY","date":"2015-03-05","pret":-0.02721,"close":8.82}
{"ticker":"ELY","date":"2015-03-06","pret":0.00687,"close":8.64}
{"ticker":"ELY","date":"2015-03-09","pret":-0.01148,"close":8.69}
{"ticker":"ELY","date":"2015-03-10","pret":-0.00116,"close":8.58}
{"ticker":"ELY","date":"2015-03-11","pret":-0.0058,"close":8.55}
{"ticker":"ELY","date":"2015-03-12","pret":-0.00233,"close":8.73}
{"ticker":"ELY","date":"2015-03-13","pret":0.01274,"close":8.66}
{"ticker":"ELY","date":"2015-03-16","pret":-0.00461,"close":8.61}
{"ticker":"ELY","date":"2015-03-17","pret":-0.00812,"close":8.57}
{"ticker":"ELY","date":"2015-03-18","pret":-0.00584,"close":8.62}
{"ticker":"ELY","date":"2015-03-19","pret":0.00934,"close":8.58}
{"ticker":"ELY","date":"2015-03-20","pret":0.00116,"close":8.58}
{"ticker":"ELY","date":"2015-03-23","pret":0.01953,"close":9.55}
{"ticker":"ELY","date":"2015-03-24","pret":0.08606,"close":9.61}
{"ticker":"ELY","date":"2015-03-25","pret":0.00313,"close":9.53}
{"ticker":"ELY","date":"2015-03-26","pret":-0.01362,"close":9.4}
{"ticker":"ELY","date":"2015-03-27","pret":-0.00848,"close":9.49}
{"ticker":"ELY","date":"2015-03-30","pret":0.01374,"close":9.6}
{"ticker":"ELY","date":"2015-03-31","pret":0.00105,"close":9.53}
{"ticker":"ELY","date":"2015-04-01","pret":-0.00315,"close":9.58}
{"ticker":"ELY","date":"2015-04-02","pret":0.01358,"close":9.66}
{"ticker":"ELY","date":"2015-04-06","pret":0.00104,"close":9.59}
{"ticker":"ELY","date":"2015-04-07","pret":-0.01461,"close":9.24}
{"ticker":"ELY","date":"2015-04-08","pret":-0.02772,"close":9.51}
{"ticker":"ELY","date":"2015-04-09","pret":0.02667,"close":9.4}
{"ticker":"ELY","date":"2015-04-10","pret":-0.0074,"close":9.35}
{"ticker":"ELY","date":"2015-04-13","pret":-0.00745,"close":9.48}
{"ticker":"ELY","date":"2015-04-14","pret":0.01274,"close":9.46}
{"ticker":"ELY","date":"2015-04-15","pret":-0.00106,"close":9.27}
{"ticker":"ELY","date":"2015-04-16","pret":-0.01168,"close":9.78}
{"ticker":"ELY","date":"2015-04-17","pret":0.03465,"close":9.65}
{"ticker":"ELY","date":"2015-04-20","pret":0.01333,"close":9.94}
{"ticker":"ELY","date":"2015-04-21","pret":0.01916,"close":10.06}
{"ticker":"ELY","date":"2015-04-22","pret":0.00796,"close":9.83}
{"ticker":"ELY","date":"2015-04-23","pret":-0.02407,"close":10.03}
{"ticker":"ELY","date":"2015-04-24","pret":-0.00713,"close":9.89}
{"ticker":"ELY","date":"2015-04-27","pret":0.00713,"close":9.89}
{"ticker":"ELY","date":"2015-04-28","pret":0.00405,"close":10.09}
{"ticker":"ELY","date":"2015-04-29","pret":0.01406,"close":9.76}
{"ticker":"ELY","date":"2015-04-30","pret":-0.03655,"close":9.68}
{"ticker":"ELY","date":"2015-05-01","pret":0.00721,"close":9.64}
{"ticker":"ELY","date":"2015-05-04","pret":-0.00928,"close":9.64}
{"ticker":"ELY","date":"2015-05-05","pret":-0.00104,"close":9.54}
{"ticker":"ELY","date":"2015-05-06","pret":-0.0052,"close":9.51}
{"ticker":"ELY","date":"2015-05-07","pret":-0.00209,"close":9.49}
{"ticker":"ELY","date":"2015-05-08","pret":-0.00104,"close":9.48}
{"ticker":"ELY","date":"2015-05-11","pret":-0.0063,"close":9.55}
{"ticker":"ELY","date":"2015-05-12","pret":-0.00211,"close":9.38}
{"ticker":"ELY","date":"2015-05-13","pret":-0.0106,"close":9.35}
{"ticker":"ELY","date":"2015-05-14","pret":-0.00213,"close":9.63}
{"ticker":"ELY","date":"2015-05-15","pret":0.0274,"close":9.5}
{"ticker":"ELY","date":"2015-05-18","pret":-0.01783,"close":9.7}
{"ticker":"ELY","date":"2015-05-19","pret":0.01783,"close":9.64}
{"ticker":"ELY","date":"2015-05-20","pret":0.00622,"close":9.73}
{"ticker":"ELY","date":"2015-05-21","pret":0.00206,"close":9.73}
{"ticker":"ELY","date":"2015-05-22","pret":0.00103,"close":9.8}
{"ticker":"ELY","date":"2015-05-26","pret":0.00308,"close":9.59}
{"ticker":"ELY","date":"2015-05-27","pret":-0.01552,"close":9.56}
{"ticker":"ELY","date":"2015-05-28","pret":-0.00313,"close":9.52}
{"ticker":"ELY","date":"2015-05-29","pret":-0.00314,"close":9.44}
{"ticker":"ELY","date":"2015-06-01","pret":-0.01055,"close":9.36}
{"ticker":"ELY","date":"2015-06-02","pret":-0.01173,"close":9.35}
{"ticker":"ELY","date":"2015-06-03","pret":0.00642,"close":9.44}
{"ticker":"ELY","date":"2015-06-04","pret":-0.00213,"close":9.41}
{"ticker":"ELY","date":"2015-06-05","pret":0.00426,"close":9.48}
{"ticker":"ELY","date":"2015-06-08","pret":0.01058,"close":9.5}
{"ticker":"ELY","date":"2015-06-09","pret":0.0021,"close":9.4}
{"ticker":"ELY","date":"2015-06-10","pret":-0.00527,"close":9.62}
{"ticker":"ELY","date":"2015-06-11","pret":0.01675,"close":9.75}
{"ticker":"ELY","date":"2015-06-12","pret":0.00827,"close":9.41}
{"ticker":"ELY","date":"2015-06-15","pret":-0.03564,"close":9.38}
{"ticker":"ELY","date":"2015-06-16","pret":0.00213,"close":9.34}
{"ticker":"ELY","date":"2015-06-17","pret":-0.00107,"close":9.17}
{"ticker":"ELY","date":"2015-06-18","pret":-0.02264,"close":9.48}
{"ticker":"ELY","date":"2015-06-19","pret":0.0343,"close":9.44}
{"ticker":"ELY","date":"2015-06-22","pret":-0.00422,"close":9.2}
{"ticker":"ELY","date":"2015-06-23","pret":-0.02899,"close":9.52}
{"ticker":"ELY","date":"2015-06-24","pret":0.03321,"close":9.59}
{"ticker":"ELY","date":"2015-06-25","pret":0.01672,"close":9.5}
{"ticker":"ELY","date":"2015-06-26","pret":-0.01567,"close":9.34}
{"ticker":"ELY","date":"2015-06-29","pret":-0.02451,"close":9.07}
{"ticker":"ELY","date":"2015-06-30","pret":-0.01851,"close":8.94}
{"ticker":"ELY","date":"2015-07-01","pret":-0.01105,"close":9.12}
{"ticker":"ELY","date":"2015-07-02","pret":0.01762,"close":8.93}
{"ticker":"ELY","date":"2015-07-06","pret":-0.03217,"close":8.92}
{"ticker":"ELY","date":"2015-07-07","pret":0.00786,"close":8.91}
{"ticker":"ELY","date":"2015-07-08","pret":-0.01012,"close":8.73}
{"ticker":"ELY","date":"2015-07-09","pret":0,"close":8.83}
{"ticker":"ELY","date":"2015-07-10","pret":0.00788,"close":8.88}
{"ticker":"ELY","date":"2015-07-13","pret":0.00336,"close":9.02}
{"ticker":"ELY","date":"2015-07-14","pret":0.00779,"close":9.04}
{"ticker":"ELY","date":"2015-07-15","pret":0.00442,"close":8.94}
{"ticker":"ELY","date":"2015-07-16","pret":-0.00664,"close":8.98}
{"ticker":"ELY","date":"2015-07-17","pret":-0.00222,"close":8.6}
{"ticker":"ELY","date":"2015-07-20","pret":-0.04208,"close":8.6}
{"ticker":"ELY","date":"2015-07-21","pret":-0.00116,"close":8.64}
{"ticker":"ELY","date":"2015-07-22","pret":0.00464,"close":8.58}
{"ticker":"ELY","date":"2015-07-23","pret":-0.00116,"close":8.56}
{"ticker":"ELY","date":"2015-07-24","pret":-0.01166,"close":8.55}
{"ticker":"ELY","date":"2015-07-27","pret":-0.00235,"close":8.39}
{"ticker":"ELY","date":"2015-07-28","pret":-0.00944,"close":8.33}
{"ticker":"ELY","date":"2015-07-29","pret":-0.00834,"close":8.47}
{"ticker":"ELY","date":"2015-07-30","pret":0.10763,"close":9}
{"ticker":"ELY","date":"2015-07-31","pret":-0.03054,"close":9.16}
{"ticker":"ELY","date":"2015-08-03","pret":0.01429,"close":9.03}
{"ticker":"ELY","date":"2015-08-04","pret":-0.01319,"close":9.1}
{"ticker":"ELY","date":"2015-08-05","pret":0.01537,"close":9.14}
{"ticker":"ELY","date":"2015-08-06","pret":-0.00109,"close":9.11}
{"ticker":"ELY","date":"2015-08-07","pret":-0.01538,"close":9.14}
{"ticker":"ELY","date":"2015-08-10","pret":0.01538,"close":9.24}
{"ticker":"ELY","date":"2015-08-11","pret":-0.00328,"close":9.14}
{"ticker":"ELY","date":"2015-08-12","pret":0.00109,"close":8.99}
{"ticker":"ELY","date":"2015-08-13","pret":-0.02098,"close":9.01}
{"ticker":"ELY","date":"2015-08-14","pret":0.00223,"close":9.05}
{"ticker":"ELY","date":"2015-08-17","pret":0.00334,"close":9.13}
{"ticker":"ELY","date":"2015-08-18","pret":0.01542,"close":9.07}
{"ticker":"ELY","date":"2015-08-19","pret":-0.01431,"close":8.93}
{"ticker":"ELY","date":"2015-08-20","pret":-0.02356,"close":8.63}
{"ticker":"ELY","date":"2015-08-21","pret":-0.03818,"close":8.76}
{"ticker":"ELY","date":"2015-08-24","pret":-0.01905,"close":8.31}
{"ticker":"ELY","date":"2015-08-25","pret":0.0214,"close":8.29}
{"ticker":"ELY","date":"2015-08-26","pret":-0.0059,"close":8.5}
{"ticker":"ELY","date":"2015-08-27","pret":0.0106,"close":8.69}
{"ticker":"ELY","date":"2015-08-28","pret":0.01971,"close":8.87}
{"ticker":"ELY","date":"2015-08-31","pret":0.01482,"close":8.85}
{"ticker":"ELY","date":"2015-09-01","pret":-0.01482,"close":8.61}
{"ticker":"ELY","date":"2015-09-02","pret":0,"close":8.87}
{"ticker":"ELY","date":"2015-09-03","pret":0.02046,"close":8.76}
{"ticker":"ELY","date":"2015-09-04","pret":-0.02621,"close":8.63}
{"ticker":"ELY","date":"2015-09-08","pret":0.0149,"close":8.72}
{"ticker":"ELY","date":"2015-09-09","pret":-0.00228,"close":8.41}
{"ticker":"ELY","date":"2015-09-10","pret":-0.04192,"close":8.45}
{"ticker":"ELY","date":"2015-09-11","pret":0.00356,"close":8.48}
{"ticker":"ELY","date":"2015-09-14","pret":0.00591,"close":8.47}
{"ticker":"ELY","date":"2015-09-15","pret":-0.00118,"close":8.6}
{"ticker":"ELY","date":"2015-09-16","pret":0.01172,"close":8.76}
{"ticker":"ELY","date":"2015-09-17","pret":0.01848,"close":8.72}
{"ticker":"ELY","date":"2015-09-18","pret":-0.01499,"close":8.61}
{"ticker":"ELY","date":"2015-09-21","pret":0.00579,"close":8.68}
{"ticker":"ELY","date":"2015-09-22","pret":-0.00695,"close":8.63}
{"ticker":"ELY","date":"2015-09-23","pret":0.00695,"close":8.6}
{"ticker":"ELY","date":"2015-09-24","pret":-0.01162,"close":8.69}
{"ticker":"ELY","date":"2015-09-25","pret":0.02652,"close":8.64}
{"ticker":"ELY","date":"2015-09-28","pret":-0.01837,"close":8.39}
{"ticker":"ELY","date":"2015-09-29","pret":-0.02582,"close":8.05}
{"ticker":"ELY","date":"2015-09-30","pret":-0.03386,"close":8.35}
{"ticker":"ELY","date":"2015-10-01","pret":0.0267,"close":8.34}
{"ticker":"ELY","date":"2015-10-02","pret":-0.01084,"close":8.56}
{"ticker":"ELY","date":"2015-10-05","pret":0.05534,"close":8.91}
{"ticker":"ELY","date":"2015-10-06","pret":0.01704,"close":8.7}
{"ticker":"ELY","date":"2015-10-07","pret":-0.01246,"close":8.7}
{"ticker":"ELY","date":"2015-10-08","pret":-0.00572,"close":8.7}
{"ticker":"ELY","date":"2015-10-09","pret":0,"close":8.69}
{"ticker":"ELY","date":"2015-10-12","pret":-0.00345,"close":8.74}
{"ticker":"ELY","date":"2015-10-13","pret":-0.00115,"close":8.81}
{"ticker":"ELY","date":"2015-10-14","pret":0.0194,"close":8.8}
{"ticker":"ELY","date":"2015-10-15","pret":-0.00453,"close":9}
{"ticker":"ELY","date":"2015-10-16","pret":0.02577,"close":9.09}
{"ticker":"ELY","date":"2015-10-19","pret":0,"close":9.17}
{"ticker":"ELY","date":"2015-10-20","pret":0.01319,"close":9.03}
{"ticker":"ELY","date":"2015-10-21","pret":-0.00657,"close":8.94}
{"ticker":"ELY","date":"2015-10-22","pret":0.03774,"close":9.71}
{"ticker":"ELY","date":"2015-10-23","pret":0.02714,"close":9.68}
{"ticker":"ELY","date":"2015-10-26","pret":-0.00206,"close":9.78}
{"ticker":"ELY","date":"2015-10-27","pret":0.00924,"close":9.76}
{"ticker":"ELY","date":"2015-10-28","pret":0.00204,"close":10}
{"ticker":"ELY","date":"2015-10-29","pret":0.01519,"close":9.99}
{"ticker":"ELY","date":"2015-10-30","pret":0.00201,"close":9.95}
{"ticker":"ELY","date":"2015-11-02","pret":0.002,"close":10.27}
{"ticker":"ELY","date":"2015-11-03","pret":0.02569,"close":10.16}
{"ticker":"ELY","date":"2015-11-04","pret":-0.00784,"close":10.05}
{"ticker":"ELY","date":"2015-11-05","pret":-0.00988,"close":10.02}
{"ticker":"ELY","date":"2015-11-06","pret":-0.00798,"close":10.19}
{"ticker":"ELY","date":"2015-11-09","pret":0.01589,"close":9.96}
{"ticker":"ELY","date":"2015-11-10","pret":-0.02393,"close":9.98}
{"ticker":"ELY","date":"2015-11-11","pret":0.00604,"close":9.8}
{"ticker":"ELY","date":"2015-11-12","pret":-0.01924,"close":9.86}
{"ticker":"ELY","date":"2015-11-13","pret":0,"close":9.57}
{"ticker":"ELY","date":"2015-11-16","pret":-0.02485,"close":9.85}
{"ticker":"ELY","date":"2015-11-17","pret":0.02689,"close":9.62}
{"ticker":"ELY","date":"2015-11-18","pret":-0.01129,"close":9.75}
{"ticker":"ELY","date":"2015-11-19","pret":0.01129,"close":9.73}
{"ticker":"ELY","date":"2015-11-20","pret":0.00204,"close":9.88}
{"ticker":"ELY","date":"2015-11-23","pret":0.00609,"close":10}
{"ticker":"ELY","date":"2015-11-24","pret":0.00907,"close":10}
{"ticker":"ELY","date":"2015-11-25","pret":0.002,"close":10.09}
{"ticker":"ELY","date":"2015-11-26"}
{"ticker":"ELY","date":"2015-11-27","pret":0.00698,"close":10.19}
{"ticker":"ELY","date":"2015-11-30","pret":0.01088,"close":10.08}
{"ticker":"ELY","date":"2015-12-01","pret":-0.00394,"close":10.09}
{"ticker":"ELY","date":"2015-12-02","pret":-0.00495,"close":10.22}
{"ticker":"ELY","date":"2015-12-03","pret":0.02159,"close":9.96}
{"ticker":"ELY","date":"2015-12-04","pret":-0.03457,"close":10.16}
{"ticker":"ELY","date":"2015-12-07","pret":0.02089,"close":10.13}
{"ticker":"ELY","date":"2015-12-08","pret":-0.0089,"close":9.98}
{"ticker":"ELY","date":"2015-12-09","pret":-0.01602,"close":9.78}
{"ticker":"ELY","date":"2015-12-10","pret":-0.01014,"close":9.73}
{"ticker":"ELY","date":"2015-12-11","pret":-0.02477,"close":9.69}
{"ticker":"ELY","date":"2015-12-14","pret":0.01555,"close":9.65}
{"ticker":"ELY","date":"2015-12-15","pret":0,"close":9.51}
{"ticker":"ELY","date":"2015-12-16","pret":-0.01034,"close":9.75}
{"ticker":"ELY","date":"2015-12-17"}
{"ticker":"ELY","date":"2015-12-18","pret":0.00518,"close":9.59}
{"ticker":"ELY","date":"2015-12-21","pret":-0.00726,"close":9.75}
{"ticker":"ELY","date":"2015-12-22","pret":0.01755,"close":9.76}
{"ticker":"ELY","date":"2015-12-23","pret":0.00307,"close":9.8}
{"ticker":"ELY","date":"2015-12-24","pret":-0.00102,"close":9.79}
{"ticker":"ELY","date":"2015-12-28","pret":0,"close":9.7}
{"ticker":"ELY","date":"2015-12-29","pret":-0.00307,"close":9.74}
{"ticker":"ELY","date":"2015-12-30","pret":-0.00205,"close":9.45}
{"ticker":"ELY","date":"2015-12-31","pret":-0.02917,"close":9.42}
{"ticker":"ELY","date":"2016-01-04","pret":0.01677,"close":9.4}
{"ticker":"ELY","date":"2016-01-05","pret":-0.01889,"close":9.46}
{"ticker":"EMC","date":"2015-01-02","pret":-0.01268,"close":29.83}
{"ticker":"EMC","date":"2015-01-05","pret":-0.0064,"close":29.24}
{"ticker":"EMC","date":"2015-01-06","pret":-0.01019,"close":28.68}
{"ticker":"EMC","date":"2015-01-07","pret":-0.01271,"close":28.75}
{"ticker":"EMC","date":"2015-01-08","pret":0.00276,"close":29.29}
{"ticker":"EMC","date":"2015-01-09","pret":0.01301,"close":29.68}
{"ticker":"EMC","date":"2015-01-12","pret":0.00374,"close":28.94}
{"ticker":"EMC","date":"2015-01-13","pret":-0.01159,"close":28.65}
{"ticker":"EMC","date":"2015-01-14","pret":-0.02747,"close":28.14}
{"ticker":"EMC","date":"2015-01-15","pret":-0.0053,"close":27.81}
{"ticker":"EMC","date":"2015-01-16","pret":-0.01968,"close":27.88}
{"ticker":"EMC","date":"2015-01-20","pret":0.01186,"close":27.74}
{"ticker":"EMC","date":"2015-01-21","pret":-0.01439,"close":27.71}
{"ticker":"EMC","date":"2015-01-22","pret":0.01332,"close":28.54}
{"ticker":"EMC","date":"2015-01-23","pret":0.02297,"close":28.7}
{"ticker":"EMC","date":"2015-01-26","pret":0.00105,"close":28.33}
{"ticker":"EMC","date":"2015-01-27","pret":-0.0276,"close":27.41}
{"ticker":"EMC","date":"2015-01-28","pret":-0.00215,"close":26.6}
{"ticker":"EMC","date":"2015-01-29","pret":0.00895,"close":26.4}
{"ticker":"EMC","date":"2015-01-30","pret":-0.06859,"close":25.93}
{"ticker":"EMC","date":"2015-02-02","pret":-0.01036,"close":26.43}
{"ticker":"EMC","date":"2015-02-03","pret":0.03113,"close":26.83}
{"ticker":"EMC","date":"2015-02-04","pret":0.00187,"close":26.84}
{"ticker":"EMC","date":"2015-02-05","pret":0.00744,"close":27.08}
{"ticker":"EMC","date":"2015-02-06","pret":0.00333,"close":27.35}
{"ticker":"EMC","date":"2015-02-09","pret":0.00295,"close":27.32}
{"ticker":"EMC","date":"2015-02-10","pret":0.01062,"close":27.24}
{"ticker":"EMC","date":"2015-02-11","pret":-0.01135,"close":27.26}
{"ticker":"EMC","date":"2015-02-12","pret":0.00478,"close":27.87}
{"ticker":"EMC","date":"2015-02-13","pret":0.02068,"close":27.99}
{"ticker":"EMC","date":"2015-02-17","pret":0.00179,"close":28.3}
{"ticker":"EMC","date":"2015-02-18","pret":0.0114,"close":28.2}
{"ticker":"EMC","date":"2015-02-19","pret":0.00142,"close":28.72}
{"ticker":"EMC","date":"2015-02-20","pret":0.01649,"close":29.04}
{"ticker":"EMC","date":"2015-02-23","pret":0.00417,"close":28.75}
{"ticker":"EMC","date":"2015-02-24","pret":-0.00417,"close":29.02}
{"ticker":"EMC","date":"2015-02-25","pret":0.00694,"close":28.91}
{"ticker":"EMC","date":"2015-02-26","pret":-0.00346,"close":28.82}
{"ticker":"EMC","date":"2015-02-27","pret":0.00104,"close":28.94}
{"ticker":"EMC","date":"2015-03-02","pret":-0.00035,"close":28.88}
{"ticker":"EMC","date":"2015-03-03","pret":0,"close":28.39}
{"ticker":"EMC","date":"2015-03-04","pret":-0.02102,"close":28.2}
{"ticker":"EMC","date":"2015-03-05","pret":-0.00071,"close":28.01}
{"ticker":"EMC","date":"2015-03-06","pret":-0.01212,"close":27.65}
{"ticker":"EMC","date":"2015-03-09","pret":-0.00973,"close":27.86}
{"ticker":"EMC","date":"2015-03-10","pret":0,"close":26.95}
{"ticker":"EMC","date":"2015-03-11","pret":-0.04064,"close":25.72}
{"ticker":"EMC","date":"2015-03-12","pret":-0.03961,"close":26.17}
{"ticker":"EMC","date":"2015-03-13","pret":0.0225,"close":26}
{"ticker":"EMC","date":"2015-03-16","pret":0,"close":26.18}
{"ticker":"EMC","date":"2015-03-17","pret":0,"close":25.96}
{"ticker":"EMC","date":"2015-03-18","pret":-0.00654,"close":26.47}
{"ticker":"EMC","date":"2015-03-19","pret":0.02026,"close":26.21}
{"ticker":"EMC","date":"2015-03-20","pret":-0.00798,"close":26.7}
{"ticker":"EMC","date":"2015-03-23","pret":0.00836,"close":26.25}
{"ticker":"EMC","date":"2015-03-24","pret":-0.00417,"close":25.81}
{"ticker":"EMC","date":"2015-03-25","pret":-0.01724,"close":25.68}
{"ticker":"EMC","date":"2015-03-26","pret":-0.01715,"close":25.81}
{"ticker":"EMC","date":"2015-03-27","pret":0.00079,"close":25.17}
{"ticker":"EMC","date":"2015-03-30","pret":-0.00749,"close":25.52}
{"ticker":"EMC","date":"2015-03-31","pret":0.00631,"close":25.56}
{"ticker":"EMC","date":"2015-04-01","pret":0.01095,"close":25.47}
{"ticker":"EMC","date":"2015-04-02","pret":-0.0082,"close":25.53}
{"ticker":"EMC","date":"2015-04-06","pret":-0.00787,"close":26.14}
{"ticker":"EMC","date":"2015-04-07","pret":0.03496,"close":26.18}
{"ticker":"EMC","date":"2015-04-08","pret":-0.00497,"close":26.23}
{"ticker":"EMC","date":"2015-04-09","pret":-0.00346,"close":25.95}
{"ticker":"EMC","date":"2015-04-10","pret":-0.00077,"close":25.83}
{"ticker":"EMC","date":"2015-04-13","pret":-0.00502,"close":25.95}
{"ticker":"EMC","date":"2015-04-14","pret":0.00348,"close":26.2}
{"ticker":"EMC","date":"2015-04-15","pret":0.01379,"close":26.22}
{"ticker":"EMC","date":"2015-04-16","pret":-0.00458,"close":26.05}
{"ticker":"EMC","date":"2015-04-17","pret":0.0042,"close":26.61}
{"ticker":"EMC","date":"2015-04-20","pret":0.02109,"close":26.78}
{"ticker":"EMC","date":"2015-04-21","pret":0.00372,"close":26.32}
{"ticker":"EMC","date":"2015-04-22","pret":-0.00298,"close":27.13}
{"ticker":"EMC","date":"2015-04-23","pret":-0.00149,"close":26.59}
{"ticker":"EMC","date":"2015-04-24","pret":-0.00599,"close":26.5}
{"ticker":"EMC","date":"2015-04-27","pret":-0.00753,"close":26.59}
{"ticker":"EMC","date":"2015-04-28","pret":0.00151,"close":27.05}
{"ticker":"EMC","date":"2015-04-29","pret":0.01573,"close":27.08}
{"ticker":"EMC","date":"2015-04-30","pret":0,"close":26.91}
{"ticker":"EMC","date":"2015-05-01","pret":0.00334,"close":27.12}
{"ticker":"EMC","date":"2015-05-04","pret":0.00443,"close":27.19}
{"ticker":"EMC","date":"2015-05-05","pret":-0.00332,"close":26.48}
{"ticker":"EMC","date":"2015-05-06","pret":-0.01905,"close":26.13}
{"ticker":"EMC","date":"2015-05-07","pret":-0.01405,"close":26.18}
{"ticker":"EMC","date":"2015-05-08","pret":0.01367,"close":26.93}
{"ticker":"EMC","date":"2015-05-11","pret":0.01163,"close":26.82}
{"ticker":"EMC","date":"2015-05-12","pret":-0.00711,"close":26.52}
{"ticker":"EMC","date":"2015-05-13","pret":0.00075,"close":26.52}
{"ticker":"EMC","date":"2015-05-14","pret":0.00337,"close":27.03}
{"ticker":"EMC","date":"2015-05-15","pret":0.01042,"close":26.88}
{"ticker":"EMC","date":"2015-05-18","pret":-0.00706,"close":26.78}
{"ticker":"EMC","date":"2015-05-19","pret":-0.00523,"close":26.86}
{"ticker":"EMC","date":"2015-05-20","pret":0.00747,"close":26.64}
{"ticker":"EMC","date":"2015-05-21","pret":-0.01386,"close":26.79}
{"ticker":"EMC","date":"2015-05-22","pret":0.00602,"close":26.84}
{"ticker":"EMC","date":"2015-05-26","pret":0.00187,"close":26.29}
{"ticker":"EMC","date":"2015-05-27","pret":-0.01356,"close":26.69}
{"ticker":"EMC","date":"2015-05-28","pret":0.00793,"close":26.52}
{"ticker":"EMC","date":"2015-05-29","pret":-0.00415,"close":26.34}
{"ticker":"EMC","date":"2015-06-01","pret":0.00189,"close":26.68}
{"ticker":"EMC","date":"2015-06-02","pret":-0.00038,"close":26.62}
{"ticker":"EMC","date":"2015-06-03","pret":0.00864,"close":27.05}
{"ticker":"EMC","date":"2015-06-04","pret":0.00224,"close":27.01}
{"ticker":"EMC","date":"2015-06-05","pret":0.00521,"close":27.34}
{"ticker":"EMC","date":"2015-06-08","pret":0.01437,"close":26.66}
{"ticker":"EMC","date":"2015-06-09","pret":-0.02295,"close":26.71}
{"ticker":"EMC","date":"2015-06-10","pret":0,"close":27}
{"ticker":"EMC","date":"2015-06-11","pret":0.01486,"close":27.3}
{"ticker":"EMC","date":"2015-06-12","pret":0.00478,"close":27.07}
{"ticker":"EMC","date":"2015-06-15","pret":-0.02302,"close":26.94}
{"ticker":"EMC","date":"2015-06-16","pret":0.01195,"close":27.13}
{"ticker":"EMC","date":"2015-06-17","pret":0.00924,"close":27.25}
{"ticker":"EMC","date":"2015-06-18","pret":0.0022,"close":27.4}
{"ticker":"EMC","date":"2015-06-19","pret":0.00147,"close":27.07}
{"ticker":"EMC","date":"2015-06-22","pret":-0.00441,"close":27.3}
{"ticker":"EMC","date":"2015-06-23","pret":0.00477,"close":27.46}
{"ticker":"EMC","date":"2015-06-24","pret":0.00439,"close":27.45}
{"ticker":"EMC","date":"2015-06-25","pret":0.00291,"close":27.04}
{"ticker":"EMC","date":"2015-06-26","pret":-0.02653,"close":26.45}
{"ticker":"EMC","date":"2015-06-29","pret":-0.02457,"close":25.99}
{"ticker":"EMC","date":"2015-06-30","pret":0.00076,"close":26.39}
{"ticker":"EMC","date":"2015-07-01","pret":0.01178,"close":26.42}
{"ticker":"EMC","date":"2015-07-02","pret":0.00151,"close":26.5}
{"ticker":"EMC","date":"2015-07-06","pret":-0.01138,"close":26.31}
{"ticker":"EMC","date":"2015-07-07","pret":-0.00382,"close":26.6}
{"ticker":"EMC","date":"2015-07-08","pret":0.01181,"close":25.89}
{"ticker":"EMC","date":"2015-07-09","pret":-0.01334,"close":25.64}
{"ticker":"EMC","date":"2015-07-10","pret":-0.00539,"close":25.79}
{"ticker":"EMC","date":"2015-07-13","pret":0.00308,"close":25.95}
{"ticker":"EMC","date":"2015-07-14","pret":-0.00656,"close":25.12}
{"ticker":"EMC","date":"2015-07-15","pret":-0.02827,"close":25.14}
{"ticker":"EMC","date":"2015-07-16","pret":0.00556,"close":25.21}
{"ticker":"EMC","date":"2015-07-17","pret":-0.00119,"close":25.26}
{"ticker":"EMC","date":"2015-07-20","pret":0.00238,"close":24.98}
{"ticker":"EMC","date":"2015-07-21","pret":-0.01555,"close":24.93}
{"ticker":"EMC","date":"2015-07-22","pret":-0.00524,"close":25.38}
{"ticker":"EMC","date":"2015-07-23","pret":0.03687,"close":25.97}
{"ticker":"EMC","date":"2015-07-24","pret":0.01084,"close":25.62}
{"ticker":"EMC","date":"2015-07-27","pret":-0.02141,"close":26.04}
{"ticker":"EMC","date":"2015-07-28","pret":0.02678,"close":26.78}
{"ticker":"EMC","date":"2015-07-29","pret":0.02197,"close":26.68}
{"ticker":"EMC","date":"2015-07-30","pret":0,"close":26.78}
{"ticker":"EMC","date":"2015-07-31","pret":0.00895,"close":26.89}
{"ticker":"EMC","date":"2015-08-03","pret":-0.01158,"close":26.34}
{"ticker":"EMC","date":"2015-08-04","pret":-0.01476,"close":26.01}
{"ticker":"EMC","date":"2015-08-05","pret":-0.00114,"close":26.85}
{"ticker":"EMC","date":"2015-08-06","pret":0.03672,"close":27.21}
{"ticker":"EMC","date":"2015-08-07","pret":-0.00147,"close":27.24}
{"ticker":"EMC","date":"2015-08-10","pret":0.00807,"close":27.32}
{"ticker":"EMC","date":"2015-08-11","pret":-0.0125,"close":26.49}
{"ticker":"EMC","date":"2015-08-12","pret":-0.02587,"close":26.38}
{"ticker":"EMC","date":"2015-08-13","pret":0.00492,"close":26.37}
{"ticker":"EMC","date":"2015-08-14","pret":-0.00797,"close":26.62}
{"ticker":"EMC","date":"2015-08-17","pret":0.00646,"close":26.95}
{"ticker":"EMC","date":"2015-08-18","pret":0.00942,"close":26.42}
{"ticker":"EMC","date":"2015-08-19","pret":-0.01549,"close":26.15}
{"ticker":"EMC","date":"2015-08-20","pret":-0.01342,"close":25.7}
{"ticker":"EMC","date":"2015-08-21","pret":-0.01517,"close":25.06}
{"ticker":"EMC","date":"2015-08-24","pret":-0.06894,"close":23.76}
{"ticker":"EMC","date":"2015-08-25","pret":0.03019,"close":22.67}
{"ticker":"EMC","date":"2015-08-26","pret":-0.03145,"close":24.18}
{"ticker":"EMC","date":"2015-08-27","pret":0.02941,"close":25.02}
{"ticker":"EMC","date":"2015-08-28","pret":0.01459,"close":24.96}
{"ticker":"EMC","date":"2015-08-31","pret":-0.0008,"close":24.87}
{"ticker":"EMC","date":"2015-09-01","pret":-0.02198,"close":24.01}
{"ticker":"EMC","date":"2015-09-02","pret":0.0037,"close":24.13}
{"ticker":"EMC","date":"2015-09-03","pret":-0.00534,"close":24.17}
{"ticker":"EMC","date":"2015-09-04","pret":-0.02167,"close":23.67}
{"ticker":"EMC","date":"2015-09-08","pret":0.01422,"close":24.24}
{"ticker":"EMC","date":"2015-09-09","pret":0.02136,"close":23.91}
{"ticker":"EMC","date":"2015-09-10","pret":-0.02761,"close":23.91}
{"ticker":"EMC","date":"2015-09-11","pret":-0.00713,"close":24.6}
{"ticker":"EMC","date":"2015-09-14","pret":0.03312,"close":24.35}
{"ticker":"EMC","date":"2015-09-15","pret":-0.00654,"close":24.54}
{"ticker":"EMC","date":"2015-09-16","pret":0.00654,"close":24.86}
{"ticker":"EMC","date":"2015-09-17","pret":0.00609,"close":24.7}
{"ticker":"EMC","date":"2015-09-18","pret":-0.01262,"close":24.09}
{"ticker":"EMC","date":"2015-09-21","pret":-0.00864,"close":24.15}
{"ticker":"EMC","date":"2015-09-22","pret":-0.00955,"close":23.76}
{"ticker":"EMC","date":"2015-09-23","pret":-0.00922,"close":23.82}
{"ticker":"EMC","date":"2015-09-24","pret":-0.0038,"close":23.76}
{"ticker":"EMC","date":"2015-09-25","pret":0.0126,"close":23.78}
{"ticker":"EMC","date":"2015-09-28","pret":-0.01345,"close":23.51}
{"ticker":"EMC","date":"2015-09-29","pret":-0.01449,"close":23.13}
{"ticker":"EMC","date":"2015-09-30","pret":0.00557,"close":24.16}
{"ticker":"EMC","date":"2015-10-01","pret":0.02862,"close":24.21}
{"ticker":"EMC","date":"2015-10-02","pret":-0.01421,"close":24.69}
{"ticker":"EMC","date":"2015-10-05","pret":0.04123,"close":25.31}
{"ticker":"EMC","date":"2015-10-06","pret":0.02316,"close":25.81}
{"ticker":"EMC","date":"2015-10-07","pret":0.02302,"close":25.96}
{"ticker":"EMC","date":"2015-10-08","pret":0.04229,"close":27.18}
{"ticker":"EMC","date":"2015-10-09","pret":0.00737,"close":27.86}
{"ticker":"EMC","date":"2015-10-12","pret":0.05358,"close":28.35}
{"ticker":"EMC","date":"2015-10-13","pret":-0.03252,"close":27.55}
{"ticker":"EMC","date":"2015-10-14","pret":-0.0185,"close":27.11}
{"ticker":"EMC","date":"2015-10-15","pret":-0.00698,"close":27.79}
{"ticker":"EMC","date":"2015-10-16","pret":0.02978,"close":27.77}
{"ticker":"EMC","date":"2015-10-19","pret":-0.01043,"close":27.72}
{"ticker":"EMC","date":"2015-10-20","pret":-0.00217,"close":27.49}
{"ticker":"EMC","date":"2015-10-21","pret":-0.04673,"close":25.77}
{"ticker":"EMC","date":"2015-10-22","pret":-0.02732,"close":25.78}
{"ticker":"EMC","date":"2015-10-23","pret":0.01356,"close":26.1}
{"ticker":"EMC","date":"2015-10-26","pret":0.00346,"close":26.17}
{"ticker":"EMC","date":"2015-10-27","pret":-0.00154,"close":26.04}
{"ticker":"EMC","date":"2015-10-28","pret":0.00269,"close":26.15}
{"ticker":"EMC","date":"2015-10-29","pret":0,"close":26.16}
{"ticker":"EMC","date":"2015-10-30","pret":0.00763,"close":26.22}
{"ticker":"EMC","date":"2015-11-02","pret":-0.01147,"close":26.35}
{"ticker":"EMC","date":"2015-11-03","pret":0.01147,"close":26.25}
{"ticker":"EMC","date":"2015-11-04","pret":-0.00419,"close":26.2}
{"ticker":"EMC","date":"2015-11-05","pret":-0.00191,"close":26.04}
{"ticker":"EMC","date":"2015-11-06","pret":-0.0046,"close":25.95}
{"ticker":"EMC","date":"2015-11-09","pret":-0.00501,"close":25.83}
{"ticker":"EMC","date":"2015-11-10","pret":-0.00503,"close":25.25}
{"ticker":"EMC","date":"2015-11-11","pret":-0.02795,"close":25.46}
{"ticker":"EMC","date":"2015-11-12","pret":0.01348,"close":25.02}
{"ticker":"EMC","date":"2015-11-13","pret":-0.01428,"close":25.03}
{"ticker":"EMC","date":"2015-11-16","pret":-0.0032,"close":25.27}
{"ticker":"EMC","date":"2015-11-17","pret":0.01393,"close":25.17}
{"ticker":"EMC","date":"2015-11-18","pret":-0.00475,"close":25.15}
{"ticker":"EMC","date":"2015-11-19","pret":-0.00278,"close":25.04}
{"ticker":"EMC","date":"2015-11-20","pret":0.0008,"close":25.33}
{"ticker":"EMC","date":"2015-11-23","pret":0.00556,"close":25.27}
{"ticker":"EMC","date":"2015-11-24","pret":-0.00675,"close":25.47}
{"ticker":"EMC","date":"2015-11-25","pret":0.01385,"close":25.42}
{"ticker":"EMC","date":"2015-11-26"}
{"ticker":"EMC","date":"2015-11-27","pret":-0.00079,"close":25.4}
{"ticker":"EMC","date":"2015-11-30","pret":-0.00236,"close":25.34}
{"ticker":"EMC","date":"2015-12-01","pret":-0.00316,"close":25.54}
{"ticker":"EMC","date":"2015-12-02","pret":0.01101,"close":25.82}
{"ticker":"EMC","date":"2015-12-03","pret":0.01437,"close":25.57}
{"ticker":"EMC","date":"2015-12-04","pret":-0.01124,"close":25.92}
{"ticker":"EMC","date":"2015-12-07","pret":0.00777,"close":26.14}
{"ticker":"EMC","date":"2015-12-08","pret":0.0054,"close":26}
{"ticker":"EMC","date":"2015-12-09","pret":-0.00618,"close":26}
{"ticker":"EMC","date":"2015-12-10","pret":0.00656,"close":26.05}
{"ticker":"EMC","date":"2015-12-11","pret":-0.00811,"close":25.91}
{"ticker":"EMC","date":"2015-12-14","pret":0.00618,"close":25.75}
{"ticker":"EMC","date":"2015-12-15","pret":-0.00541,"close":25.9}
{"ticker":"EMC","date":"2015-12-16","pret":0.00887,"close":26}
{"ticker":"EMC","date":"2015-12-17"}
{"ticker":"EMC","date":"2015-12-18","pret":-0.02252,"close":25.35}
{"ticker":"EMC","date":"2015-12-21","pret":0.00509,"close":25.53}
{"ticker":"EMC","date":"2015-12-22","pret":-0.00627,"close":25.77}
{"ticker":"EMC","date":"2015-12-23","pret":0.01367,"close":26.04}
{"ticker":"EMC","date":"2015-12-24","pret":0.0058,"close":26.01}
{"ticker":"EMC","date":"2015-12-28","pret":-0.00039,"close":25.91}
{"ticker":"EMC","date":"2015-12-29","pret":0.00308,"close":25.98}
{"ticker":"EMC","date":"2015-12-30","pret":-0.00695,"close":25.72}
{"ticker":"EMC","date":"2015-12-31","pret":-0.00778,"close":25.68}
{"ticker":"EMC","date":"2016-01-04","pret":-0.0106,"close":25.59}
{"ticker":"EMC","date":"2016-01-05","pret":0.00864,"close":25.51}
{"ticker":"EMCI","date":"2015-01-02","pret":0.04411,"close":22.7}
{"ticker":"EMCI","date":"2015-01-05","pret":-0.04278,"close":22.91}
{"ticker":"EMCI","date":"2015-01-06","pret":0.01141,"close":22.62}
{"ticker":"EMCI","date":"2015-01-07","pret":-0.01407,"close":22.6}
{"ticker":"EMCI","date":"2015-01-08","pret":0.00354,"close":22.85}
{"ticker":"EMCI","date":"2015-01-09","pret":0.00352,"close":22.61}
{"ticker":"EMCI","date":"2015-01-12","pret":-0.00839,"close":22.55}
{"ticker":"EMCI","date":"2015-01-13","pret":0.00883,"close":22.6}
{"ticker":"EMCI","date":"2015-01-14","pret":-0.02401,"close":23.17}
{"ticker":"EMCI","date":"2015-01-15","pret":0.0345,"close":22.75}
{"ticker":"EMCI","date":"2015-01-16","pret":-0.01533,"close":23.37}
{"ticker":"EMCI","date":"2015-01-20","pret":0.03642,"close":22.84}
{"ticker":"EMCI","date":"2015-01-21","pret":-0.02413,"close":22.56}
{"ticker":"EMCI","date":"2015-01-22","pret":0.00087,"close":23.04}
{"ticker":"EMCI","date":"2015-01-23","pret":-0.01139,"close":22.55}
{"ticker":"EMCI","date":"2015-01-26","pret":-0.03407,"close":22.45}
{"ticker":"EMCI","date":"2015-01-27","pret":0.03054,"close":22.23}
{"ticker":"EMCI","date":"2015-01-28","pret":-0.01875,"close":21.41}
{"ticker":"EMCI","date":"2015-01-29","pret":-0.03812,"close":22.01}
{"ticker":"EMCI","date":"2015-01-30","pret":0.0277,"close":21.51}
{"ticker":"EMCI","date":"2015-02-02","pret":-0.02536,"close":21.6}
{"ticker":"EMCI","date":"2015-02-03","pret":0.02354,"close":22.39}
{"ticker":"EMCI","date":"2015-02-04","pret":-0.00091,"close":22.13}
{"ticker":"EMCI","date":"2015-02-05","pret":0.01135,"close":22.4}
{"ticker":"EMCI","date":"2015-02-06","pret":0.03068,"close":22.67}
{"ticker":"EMCI","date":"2015-02-09","pret":-0.01278,"close":22.05}
{"ticker":"EMCI","date":"2015-02-10","pret":-0.01384,"close":22.17}
{"ticker":"EMCI","date":"2015-02-11","pret":-0.00315,"close":22.25}
{"ticker":"EMCI","date":"2015-02-12","pret":0.0121,"close":22.57}
{"ticker":"EMCI","date":"2015-02-13","pret":0.06303,"close":22.2}
{"ticker":"EMCI","date":"2015-02-17","pret":-0.06705,"close":21.09}
{"ticker":"EMCI","date":"2015-02-18","pret":-0.04765,"close":21.16}
{"ticker":"EMCI","date":"2015-02-19","pret":-0.00754,"close":20.51}
{"ticker":"EMCI","date":"2015-02-20","pret":-0.02586,"close":20}
{"ticker":"EMCI","date":"2015-02-23","pret":-0.02805,"close":20.01}
{"ticker":"EMCI","date":"2015-02-24","pret":0.0015,"close":21.01}
{"ticker":"EMCI","date":"2015-02-25","pret":0.05336,"close":20.75}
{"ticker":"EMCI","date":"2015-02-26","pret":-0.021,"close":21.01}
{"ticker":"EMCI","date":"2015-02-27","pret":0.00529,"close":20.82}
{"ticker":"EMCI","date":"2015-03-02","pret":-0.00048,"close":20.54}
{"ticker":"EMCI","date":"2015-03-03","pret":-0.02331,"close":20.53}
{"ticker":"EMCI","date":"2015-03-04","pret":0.00637,"close":20.45}
{"ticker":"EMCI","date":"2015-03-05","pret":-0.00637,"close":20.55}
{"ticker":"EMCI","date":"2015-03-06","pret":0.00637,"close":20.41}
{"ticker":"EMCI","date":"2015-03-09","pret":-0.00932,"close":20.83}
{"ticker":"EMCI","date":"2015-03-10","pret":0.01855,"close":20.79}
{"ticker":"EMCI","date":"2015-03-11","pret":0.00579,"close":21.17}
{"ticker":"EMCI","date":"2015-03-12","pret":0.01811,"close":21.16}
{"ticker":"EMCI","date":"2015-03-13","pret":0.00047,"close":21.13}
{"ticker":"EMCI","date":"2015-03-16","pret":-0.00236,"close":21.01}
{"ticker":"EMCI","date":"2015-03-17","pret":-0.00522,"close":21.05}
{"ticker":"EMCI","date":"2015-03-18","pret":-0.00525,"close":21.02}
{"ticker":"EMCI","date":"2015-03-19","pret":-0.00192,"close":21}
{"ticker":"EMCI","date":"2015-03-20","pret":0.01001,"close":21.5}
{"ticker":"EMCI","date":"2015-03-23","pret":0.03221,"close":21.15}
{"ticker":"EMCI","date":"2015-03-24","pret":-0.01667,"close":21.44}
{"ticker":"EMCI","date":"2015-03-25","pret":-0.00281,"close":21.49}
{"ticker":"EMCI","date":"2015-03-26","pret":-0.00141,"close":21.37}
{"ticker":"EMCI","date":"2015-03-27","pret":0.00608,"close":21.57}
{"ticker":"EMCI","date":"2015-03-30","pret":-0.00047,"close":21.73}
{"ticker":"EMCI","date":"2015-03-31","pret":0.00697,"close":22.53}
{"ticker":"EMCI","date":"2015-04-01","pret":0.04262,"close":22.95}
{"ticker":"EMCI","date":"2015-04-02","pret":0.01367,"close":23.03}
{"ticker":"EMCI","date":"2015-04-06","pret":0,"close":23.13}
{"ticker":"EMCI","date":"2015-04-07","pret":0.0048,"close":23.07}
{"ticker":"EMCI","date":"2015-04-08","pret":0,"close":23.03}
{"ticker":"EMCI","date":"2015-04-09","pret":0.00825,"close":23.16}
{"ticker":"EMCI","date":"2015-04-10","pret":-0.00607,"close":22.87}
{"ticker":"EMCI","date":"2015-04-13","pret":-0.00742,"close":22.73}
{"ticker":"EMCI","date":"2015-04-14","pret":-0.00924,"close":22.93}
{"ticker":"EMCI","date":"2015-04-15","pret":0.0088,"close":23.06}
{"ticker":"EMCI","date":"2015-04-16","pret":0.00481,"close":23.05}
{"ticker":"EMCI","date":"2015-04-17","pret":-0.00218,"close":23.02}
{"ticker":"EMCI","date":"2015-04-20","pret":0.0061,"close":23.17}
{"ticker":"EMCI","date":"2015-04-21","pret":-0.00087,"close":22.91}
{"ticker":"EMCI","date":"2015-04-22","pret":-0.00654,"close":22.99}
{"ticker":"EMCI","date":"2015-04-23","pret":0.00088,"close":23.29}
{"ticker":"EMCI","date":"2015-04-24","pret":0.01087,"close":23.33}
{"ticker":"EMCI","date":"2015-04-27","pret":0.00776,"close":23.3}
{"ticker":"EMCI","date":"2015-04-28","pret":0.00129,"close":23.44}
{"ticker":"EMCI","date":"2015-04-29","pret":-0.00344,"close":23.19}
{"ticker":"EMCI","date":"2015-04-30","pret":-0.00388,"close":23.09}
{"ticker":"EMCI","date":"2015-05-01","pret":-0.00043,"close":23.11}
{"ticker":"EMCI","date":"2015-05-04","pret":-0.0052,"close":22.43}
{"ticker":"EMCI","date":"2015-05-05","pret":-0.02151,"close":22.08}
{"ticker":"EMCI","date":"2015-05-06","pret":-0.01971,"close":22.13}
{"ticker":"EMCI","date":"2015-05-07","pret":0.05416,"close":23.02}
{"ticker":"EMCI","date":"2015-05-08","pret":-0.01251,"close":23.6}
{"ticker":"EMCI","date":"2015-05-11","pret":0.02402,"close":23.4}
{"ticker":"EMCI","date":"2015-05-12","pret":-0.01322,"close":23.03}
{"ticker":"EMCI","date":"2015-05-13","pret":-0.00862,"close":22.85}
{"ticker":"EMCI","date":"2015-05-14","pret":-0.01001,"close":23}
{"ticker":"EMCI","date":"2015-05-15","pret":0.00871,"close":22.98}
{"ticker":"EMCI","date":"2015-05-18","pret":-0.00435,"close":23.06}
{"ticker":"EMCI","date":"2015-05-19","pret":0.00997,"close":23.11}
{"ticker":"EMCI","date":"2015-05-20","pret":-0.01084,"close":23.19}
{"ticker":"EMCI","date":"2015-05-21","pret":0.00652,"close":23.26}
{"ticker":"EMCI","date":"2015-05-22","pret":0.01504,"close":23.16}
{"ticker":"EMCI","date":"2015-05-26","pret":-0.01634,"close":22.77}
{"ticker":"EMCI","date":"2015-05-27","pret":-0.01441,"close":23.38}
{"ticker":"EMCI","date":"2015-05-28","pret":0.0196,"close":23.58}
{"ticker":"EMCI","date":"2015-05-29","pret":0.01668,"close":23.65}
{"ticker":"EMCI","date":"2015-06-01","pret":0.01013,"close":23.65}
{"ticker":"EMCI","date":"2015-06-02","pret":-0.01013,"close":23.63}
{"ticker":"EMCI","date":"2015-06-03","pret":0.00085,"close":23.84}
{"ticker":"EMCI","date":"2015-06-04","pret":0.00212,"close":23.65}
{"ticker":"EMCI","date":"2015-06-05","pret":0.00296,"close":23.85}
{"ticker":"EMCI","date":"2015-06-08","pret":-0.00169,"close":23.62}
{"ticker":"EMCI","date":"2015-06-09","pret":0.00084,"close":23.51}
{"ticker":"EMCI","date":"2015-06-10","pret":0.00253,"close":23.94}
{"ticker":"EMCI","date":"2015-06-11","pret":0.01047,"close":24.32}
{"ticker":"EMCI","date":"2015-06-12","pret":0.01036,"close":24.4}
{"ticker":"EMCI","date":"2015-06-15","pret":-0.01454,"close":23.9}
{"ticker":"EMCI","date":"2015-06-16","pret":-0.00419,"close":24.19}
{"ticker":"EMCI","date":"2015-06-17","pret":0.01956,"close":24.28}
{"ticker":"EMCI","date":"2015-06-18","pret":0.00657,"close":24.45}
{"ticker":"EMCI","date":"2015-06-19","pret":0,"close":24.18}
{"ticker":"EMCI","date":"2015-06-22","pret":0.00164,"close":24.67}
{"ticker":"EMCI","date":"2015-06-23","pret":-0.0111,"close":24.79}
{"ticker":"EMCI","date":"2015-06-24","pret":0.02811,"close":24.77}
{"ticker":"EMCI","date":"2015-06-25","pret":-0.00928,"close":24.8}
{"ticker":"EMCI","date":"2015-06-26","pret":0.01129,"close":25.26}
{"ticker":"EMCI","date":"2015-06-29","pret":0.0004,"close":25.16}
{"ticker":"EMCI","date":"2015-06-30","pret":0.01037,"close":25.07}
{"ticker":"EMCI","date":"2015-07-01","pret":0.00198,"close":25.15}
{"ticker":"EMCI","date":"2015-07-02","pret":-0.00516,"close":25.58}
{"ticker":"EMCI","date":"2015-07-06","pret":0.02009,"close":26.2}
{"ticker":"EMCI","date":"2015-07-07","pret":0.03299,"close":26.02}
{"ticker":"EMCI","date":"2015-07-08","pret":-0.02445,"close":25.99}
{"ticker":"EMCI","date":"2015-07-09","pret":0.01497,"close":25.71}
{"ticker":"EMCI","date":"2015-07-10","pret":-0.00611,"close":26.02}
{"ticker":"EMCI","date":"2015-07-13","pret":-0.00654,"close":25.87}
{"ticker":"EMCI","date":"2015-07-14","pret":-0.00814,"close":26.17}
{"ticker":"EMCI","date":"2015-07-15","pret":0.01045,"close":25.85}
{"ticker":"EMCI","date":"2015-07-16","pret":0.00461,"close":26.09}
{"ticker":"EMCI","date":"2015-07-17","pret":0.00038,"close":26}
{"ticker":"EMCI","date":"2015-07-20","pret":-0.00038,"close":26.02}
{"ticker":"EMCI","date":"2015-07-21","pret":-0.0023,"close":25.88}
{"ticker":"EMCI","date":"2015-07-22","pret":-0.00423,"close":26.06}
{"ticker":"EMCI","date":"2015-07-23","pret":0.00462,"close":25.87}
{"ticker":"EMCI","date":"2015-07-24","pret":-0.00964,"close":25.48}
{"ticker":"EMCI","date":"2015-07-27","pret":-0.02393,"close":25.2}
{"ticker":"EMCI","date":"2015-07-28","pret":-0.00119,"close":24.85}
{"ticker":"EMCI","date":"2015-07-29","pret":-0.01764,"close":24.5}
{"ticker":"EMCI","date":"2015-07-30","pret":-0.01714,"close":24.5}
{"ticker":"EMCI","date":"2015-07-31","pret":0.01024,"close":24.12}
{"ticker":"EMCI","date":"2015-08-03","pret":-0.01312,"close":24.39}
{"ticker":"EMCI","date":"2015-08-04","pret":0.00288,"close":24.42}
{"ticker":"EMCI","date":"2015-08-05","pret":0.01024,"close":24.4}
{"ticker":"EMCI","date":"2015-08-06","pret":0.03757,"close":24.34}
{"ticker":"EMCI","date":"2015-08-07","pret":-0.05193,"close":24.38}
{"ticker":"EMCI","date":"2015-08-10","pret":-0.00165,"close":23.35}
{"ticker":"EMCI","date":"2015-08-11","pret":-0.03367,"close":22.68}
{"ticker":"EMCI","date":"2015-08-12","pret":-0.0291,"close":23.2}
{"ticker":"EMCI","date":"2015-08-13","pret":0.01704,"close":23.3}
{"ticker":"EMCI","date":"2015-08-14","pret":0.00691,"close":24.79}
{"ticker":"EMCI","date":"2015-08-17","pret":0.05809,"close":24.3}
{"ticker":"EMCI","date":"2015-08-18","pret":-0.00652,"close":23.93}
{"ticker":"EMCI","date":"2015-08-19","pret":-0.0286,"close":23.66}
{"ticker":"EMCI","date":"2015-08-20","pret":-0.00718,"close":23.44}
{"ticker":"EMCI","date":"2015-08-21","pret":-0.02054,"close":23}
{"ticker":"EMCI","date":"2015-08-24","pret":-0.0583,"close":22.11}
{"ticker":"EMCI","date":"2015-08-25","pret":0.047,"close":22.15}
{"ticker":"EMCI","date":"2015-08-26","pret":-0.01676,"close":22.86}
{"ticker":"EMCI","date":"2015-08-27","pret":0.02633,"close":22.95}
{"ticker":"EMCI","date":"2015-08-28","pret":-0.01264,"close":23.2}
{"ticker":"EMCI","date":"2015-08-31","pret":0.01437,"close":22.88}
{"ticker":"EMCI","date":"2015-09-01","pret":-0.01965,"close":22.27}
{"ticker":"EMCI","date":"2015-09-02","pret":0.00176,"close":22.62}
{"ticker":"EMCI","date":"2015-09-03","pret":-0.01018,"close":22.26}
{"ticker":"EMCI","date":"2015-09-04","pret":-0.02476,"close":21.7}
{"ticker":"EMCI","date":"2015-09-08","pret":0.00591,"close":22.41}
{"ticker":"EMCI","date":"2015-09-09","pret":0.04084,"close":22.97}
{"ticker":"EMCI","date":"2015-09-10","pret":0.00521,"close":23.6}
{"ticker":"EMCI","date":"2015-09-11","pret":0.01162,"close":24.41}
{"ticker":"EMCI","date":"2015-09-14","pret":0.04106,"close":24.35}
{"ticker":"EMCI","date":"2015-09-15","pret":0.00491,"close":24.26}
{"ticker":"EMCI","date":"2015-09-16","pret":-0.01274,"close":24.34}
{"ticker":"EMCI","date":"2015-09-17","pret":0.00248,"close":24.87}
{"ticker":"EMCI","date":"2015-09-18","pret":0.00658,"close":23.94}
{"ticker":"EMCI","date":"2015-09-21","pret":-0.00741,"close":24.4}
{"ticker":"EMCI","date":"2015-09-22","pret":-0.0029,"close":24.17}
{"ticker":"EMCI","date":"2015-09-23","pret":-0.00124,"close":24.23}
{"ticker":"EMCI","date":"2015-09-24","pret":0.00166,"close":23.98}
{"ticker":"EMCI","date":"2015-09-25","pret":-0.00166,"close":23.17}
{"ticker":"EMCI","date":"2015-09-28","pret":-0.04496,"close":23.08}
{"ticker":"EMCI","date":"2015-09-29","pret":0.00821,"close":23.09}
{"ticker":"EMCI","date":"2015-09-30","pret":0.00429,"close":23.21}
{"ticker":"EMCI","date":"2015-10-01","pret":-0.00086,"close":22.94}
{"ticker":"EMCI","date":"2015-10-02","pret":-0.02739,"close":22.82}
{"ticker":"EMCI","date":"2015-10-05","pret":0.01617,"close":23.54}
{"ticker":"EMCI","date":"2015-10-06","pret":0.01335,"close":23.2}
{"ticker":"EMCI","date":"2015-10-07","pret":-0.003,"close":23.15}
{"ticker":"EMCI","date":"2015-10-08","pret":-0.00819,"close":23.48}
{"ticker":"EMCI","date":"2015-10-09","pret":0.02098,"close":23.22}
{"ticker":"EMCI","date":"2015-10-12","pret":-0.01839,"close":23.89}
{"ticker":"EMCI","date":"2015-10-13","pret":0.03519,"close":23.69}
{"ticker":"EMCI","date":"2015-10-14","pret":-0.01511,"close":23.29}
{"ticker":"EMCI","date":"2015-10-15","pret":-0.01106,"close":24.33}
{"ticker":"EMCI","date":"2015-10-16","pret":0.03282,"close":24.93}
{"ticker":"EMCI","date":"2015-10-19","pret":0.03097,"close":24.86}
{"ticker":"EMCI","date":"2015-10-20","pret":0.0032,"close":25.14}
{"ticker":"EMCI","date":"2015-10-21","pret":0.01745,"close":25.1}
{"ticker":"EMCI","date":"2015-10-22","pret":-0.01027,"close":25.28}
{"ticker":"EMCI","date":"2015-10-23","pret":0.00673,"close":25.3}
{"ticker":"EMCI","date":"2015-10-26","pret":-0.00713,"close":25.5}
{"ticker":"EMCI","date":"2015-10-27","pret":0.00396,"close":24.37}
{"ticker":"EMCI","date":"2015-10-28","pret":-0.0412,"close":25.34}
{"ticker":"EMCI","date":"2015-10-29","pret":0.03006,"close":25.45}
{"ticker":"EMCI","date":"2015-10-30","pret":0.01312,"close":25}
{"ticker":"EMCI","date":"2015-11-02","pret":-0.01793,"close":25.35}
{"ticker":"EMCI","date":"2015-11-03","pret":0.01596,"close":24.48}
{"ticker":"EMCI","date":"2015-11-04","pret":-0.02972,"close":24.07}
{"ticker":"EMCI","date":"2015-11-05","pret":-0.02309,"close":23.98}
{"ticker":"EMCI","date":"2015-11-06","pret":-0.00125,"close":24.45}
{"ticker":"EMCI","date":"2015-11-09","pret":0.02108,"close":25.52}
{"ticker":"EMCI","date":"2015-11-10","pret":0.03891,"close":25.85}
{"ticker":"EMCI","date":"2015-11-11","pret":0.01755,"close":25.59}
{"ticker":"EMCI","date":"2015-11-12","pret":-0.00155,"close":25.23}
{"ticker":"EMCI","date":"2015-11-13","pret":-0.03466,"close":24.7}
{"ticker":"EMCI","date":"2015-11-16","pret":-0.00684,"close":25.93}
{"ticker":"EMCI","date":"2015-11-17","pret":0.04883,"close":25.96}
{"ticker":"EMCI","date":"2015-11-18","pret":-0.00424,"close":26.29}
{"ticker":"EMCI","date":"2015-11-19","pret":0.01836,"close":25.93}
{"ticker":"EMCI","date":"2015-11-20","pret":-0.01105,"close":26.37}
{"ticker":"EMCI","date":"2015-11-23","pret":0.00038,"close":26.1}
{"ticker":"EMCI","date":"2015-11-24","pret":-0.00422,"close":26.33}
{"ticker":"EMCI","date":"2015-11-25","pret":0.00575,"close":25.95}
{"ticker":"EMCI","date":"2015-11-26"}
{"ticker":"EMCI","date":"2015-11-27","pret":-0.00191,"close":25.9}
{"ticker":"EMCI","date":"2015-11-30","pret":-0.00422,"close":26.12}
{"ticker":"EMCI","date":"2015-12-01","pret":0.0069,"close":26.64}
{"ticker":"EMCI","date":"2015-12-02","pret":0.0178,"close":26.71}
{"ticker":"EMCI","date":"2015-12-03","pret":0.00262,"close":25.85}
{"ticker":"EMCI","date":"2015-12-04","pret":-0.03389,"close":25.54}
{"ticker":"EMCI","date":"2015-12-07","pret":-0.00739,"close":25.79}
{"ticker":"EMCI","date":"2015-12-08","pret":0.00622,"close":25.86}
{"ticker":"EMCI","date":"2015-12-09","pret":0.00116,"close":25.84}
{"ticker":"EMCI","date":"2015-12-10","pret":-0.00544,"close":25.53}
{"ticker":"EMCI","date":"2015-12-11","pret":-0.02165,"close":25.53}
{"ticker":"EMCI","date":"2015-12-14","pret":0.02087,"close":25.38}
{"ticker":"EMCI","date":"2015-12-15","pret":-0.00508,"close":25.94}
{"ticker":"EMCI","date":"2015-12-16","pret":0.02285,"close":26.6}
{"ticker":"EMCI","date":"2015-12-17"}
{"ticker":"EMCI","date":"2015-12-18","pret":-0.03904,"close":24.33}
{"ticker":"EMCI","date":"2015-12-21","pret":-0.0254,"close":24.39}
{"ticker":"EMCI","date":"2015-12-22","pret":0,"close":24.76}
{"ticker":"EMCI","date":"2015-12-23","pret":0.02301,"close":25.21}
{"ticker":"EMCI","date":"2015-12-24","pret":0.00239,"close":25.77}
{"ticker":"EMCI","date":"2015-12-28","pret":0.02748,"close":25.61}
{"ticker":"EMCI","date":"2015-12-29","pret":0.01842,"close":26.05}
{"ticker":"EMCI","date":"2015-12-30","pret":-0.00917,"close":25.82}
{"ticker":"EMCI","date":"2015-12-31","pret":-0.01391,"close":25.3}
{"ticker":"EMCI","date":"2016-01-04","pret":-0.04415,"close":24.73}
{"ticker":"EMCI","date":"2016-01-05","pret":0.01494,"close":25.23}
{"ticker":"EME","date":"2015-01-02","pret":-0.01159,"close":43.85}
{"ticker":"EME","date":"2015-01-05","pret":-0.0259,"close":42.52}
{"ticker":"EME","date":"2015-01-06","pret":-0.01624,"close":42.06}
{"ticker":"EME","date":"2015-01-07","pret":-0.00704,"close":42.04}
{"ticker":"EME","date":"2015-01-08","pret":-0.00047,"close":42.7}
{"ticker":"EME","date":"2015-01-09","pret":0.00564,"close":41.68}
{"ticker":"EME","date":"2015-01-12","pret":-0.02468,"close":41.01}
{"ticker":"EME","date":"2015-01-13","pret":-0.00385,"close":41.3}
{"ticker":"EME","date":"2015-01-14","pret":-0.01948,"close":40.85}
{"ticker":"EME","date":"2015-01-15","pret":0.00954,"close":40.17}
{"ticker":"EME","date":"2015-01-16","pret":-0.02766,"close":41.23}
{"ticker":"EME","date":"2015-01-20","pret":0.0313,"close":39.96}
{"ticker":"EME","date":"2015-01-21","pret":-0.03406,"close":40.3}
{"ticker":"EME","date":"2015-01-22","pret":0.02112,"close":41.43}
{"ticker":"EME","date":"2015-01-23","pret":0.01561,"close":41.68}
{"ticker":"EME","date":"2015-01-26","pret":0.00796,"close":41.85}
{"ticker":"EME","date":"2015-01-27","pret":-0.01038,"close":41.7}
{"ticker":"EME","date":"2015-01-28","pret":0.01302,"close":40.56}
{"ticker":"EME","date":"2015-01-29","pret":-0.02473,"close":41.94}
{"ticker":"EME","date":"2015-01-30","pret":0.01921,"close":40.36}
{"ticker":"EME","date":"2015-02-02","pret":-0.02759,"close":41.34}
{"ticker":"EME","date":"2015-02-03","pret":0.03191,"close":42.35}
{"ticker":"EME","date":"2015-02-04","pret":0.00645,"close":42.01}
{"ticker":"EME","date":"2015-02-05","pret":0.0109,"close":43.51}
{"ticker":"EME","date":"2015-02-06","pret":0.02811,"close":43.7}
{"ticker":"EME","date":"2015-02-09","pret":0.00092,"close":43.16}
{"ticker":"EME","date":"2015-02-10","pret":-0.00298,"close":42.98}
{"ticker":"EME","date":"2015-02-11","pret":-0.0169,"close":42.65}
{"ticker":"EME","date":"2015-02-12","pret":0.00698,"close":43.09}
{"ticker":"EME","date":"2015-02-13","pret":0.00232,"close":43.7}
{"ticker":"EME","date":"2015-02-17","pret":0.00875,"close":43.96}
{"ticker":"EME","date":"2015-02-18","pret":0.00252,"close":44.21}
{"ticker":"EME","date":"2015-02-19","pret":0.00251,"close":44.21}
{"ticker":"EME","date":"2015-02-20","pret":0.00546,"close":44.26}
{"ticker":"EME","date":"2015-02-23","pret":-0.00273,"close":44.04}
{"ticker":"EME","date":"2015-02-24","pret":0.00612,"close":44.3}
{"ticker":"EME","date":"2015-02-25","pret":0.00339,"close":44.2}
{"ticker":"EME","date":"2015-02-26","pret":-0.03229,"close":43.52}
{"ticker":"EME","date":"2015-02-27","pret":0.00603,"close":44.03}
{"ticker":"EME","date":"2015-03-02","pret":0.01948,"close":44.58}
{"ticker":"EME","date":"2015-03-03","pret":0.0052,"close":44.49}
{"ticker":"EME","date":"2015-03-04","pret":-0.00136,"close":44.21}
{"ticker":"EME","date":"2015-03-05","pret":0.00113,"close":43.91}
{"ticker":"EME","date":"2015-03-06","pret":-0.01754,"close":44.29}
{"ticker":"EME","date":"2015-03-09","pret":0.02249,"close":44.74}
{"ticker":"EME","date":"2015-03-10","pret":-0.00631,"close":43.69}
{"ticker":"EME","date":"2015-03-11","pret":-0.00886,"close":44.1}
{"ticker":"EME","date":"2015-03-12","pret":0.01539,"close":45.1}
{"ticker":"EME","date":"2015-03-13","pret":0.01183,"close":44.63}
{"ticker":"EME","date":"2015-03-16","pret":-0.00802,"close":44.2}
{"ticker":"EME","date":"2015-03-17","pret":-0.01761,"close":44.92}
{"ticker":"EME","date":"2015-03-18","pret":0.01828,"close":45.25}
{"ticker":"EME","date":"2015-03-19","pret":0.00646,"close":45.18}
{"ticker":"EME","date":"2015-03-20","pret":0.01149,"close":46.65}
{"ticker":"EME","date":"2015-03-23","pret":0.02644,"close":46.76}
{"ticker":"EME","date":"2015-03-24","pret":-0.00021,"close":46.59}
{"ticker":"EME","date":"2015-03-25","pret":-0.00429,"close":45.88}
{"ticker":"EME","date":"2015-03-26","pret":-0.01494,"close":46.06}
{"ticker":"EME","date":"2015-03-27","pret":0.00479,"close":45.64}
{"ticker":"EME","date":"2015-03-30","pret":0.00043,"close":46.9}
{"ticker":"EME","date":"2015-03-31","pret":0.01529,"close":46.47}
{"ticker":"EME","date":"2015-04-01","pret":-0.0045,"close":46.46}
{"ticker":"EME","date":"2015-04-02","pret":-0.00236,"close":46.63}
{"ticker":"EME","date":"2015-04-06","pret":-0.0041,"close":46.47}
{"ticker":"EME","date":"2015-04-07","pret":0.00108,"close":46.46}
{"ticker":"EME","date":"2015-04-08","pret":0.00752,"close":46.8}
{"ticker":"EME","date":"2015-04-09","pret":0.00363,"close":46.14}
{"ticker":"EME","date":"2015-04-10","pret":-0.0144,"close":46.36}
{"ticker":"EME","date":"2015-04-13","pret":0.00733,"close":46.28}
{"ticker":"EME","date":"2015-04-14","pret":-0.00344,"close":46.42}
{"ticker":"EME","date":"2015-04-15","pret":0.00816,"close":47.53}
{"ticker":"EME","date":"2015-04-16","pret":0.01591,"close":46.87}
{"ticker":"EME","date":"2015-04-17","pret":-0.02085,"close":46.08}
{"ticker":"EME","date":"2015-04-20","pret":-0.0056,"close":46.5}
{"ticker":"EME","date":"2015-04-21","pret":0.01267,"close":46.39}
{"ticker":"EME","date":"2015-04-22","pret":-0.00814,"close":46.28}
{"ticker":"EME","date":"2015-04-23","pret":-0.00539,"close":46.58}
{"ticker":"EME","date":"2015-04-24","pret":0.01162,"close":46.46}
{"ticker":"EME","date":"2015-04-27","pret":0.0032,"close":46.69}
{"ticker":"EME","date":"2015-04-28","pret":-0.00513,"close":46.95}
{"ticker":"EME","date":"2015-04-29","pret":0.00235,"close":46.38}
{"ticker":"EME","date":"2015-04-30","pret":-0.03325,"close":44.63}
{"ticker":"EME","date":"2015-05-01","pret":-0.01447,"close":45.34}
{"ticker":"EME","date":"2015-05-04","pret":0.01115,"close":45.51}
{"ticker":"EME","date":"2015-05-05","pret":0.00707,"close":45.61}
{"ticker":"EME","date":"2015-05-06","pret":0.00855,"close":45.91}
{"ticker":"EME","date":"2015-05-07","pret":0.00131,"close":45.57}
{"ticker":"EME","date":"2015-05-08","pret":0.00196,"close":45.52}
{"ticker":"EME","date":"2015-05-11","pret":-0.01204,"close":45.68}
{"ticker":"EME","date":"2015-05-12","pret":-0.00154,"close":45.18}
{"ticker":"EME","date":"2015-05-13","pret":0.00066,"close":45.6}
{"ticker":"EME","date":"2015-05-14","pret":0.01292,"close":46.28}
{"ticker":"EME","date":"2015-05-15","pret":0.00586,"close":45.83}
{"ticker":"EME","date":"2015-05-18","pret":-0.01109,"close":46.16}
{"ticker":"EME","date":"2015-05-19","pret":0.00698,"close":45.96}
{"ticker":"EME","date":"2015-05-20","pret":0.00152,"close":46.39}
{"ticker":"EME","date":"2015-05-21","pret":0.0067,"close":46.4}
{"ticker":"EME","date":"2015-05-22","pret":-0.00497,"close":45.49}
{"ticker":"EME","date":"2015-05-26","pret":-0.02322,"close":45.01}
{"ticker":"EME","date":"2015-05-27","pret":-0.00377,"close":45.66}
{"ticker":"EME","date":"2015-05-28","pret":0.01216,"close":45.37}
{"ticker":"EME","date":"2015-05-29","pret":-0.00661,"close":45.37}
{"ticker":"EME","date":"2015-06-01","pret":0.01012,"close":45.81}
{"ticker":"EME","date":"2015-06-02","pret":0.00437,"close":46.18}
{"ticker":"EME","date":"2015-06-03","pret":0.01256,"close":47.03}
{"ticker":"EME","date":"2015-06-04","pret":0.00387,"close":46.49}
{"ticker":"EME","date":"2015-06-05","pret":-0.00559,"close":47.03}
{"ticker":"EME","date":"2015-06-08","pret":0.012,"close":46.83}
{"ticker":"EME","date":"2015-06-09","pret":0.00106,"close":47.02}
{"ticker":"EME","date":"2015-06-10","pret":0.00974,"close":48}
{"ticker":"EME","date":"2015-06-11","pret":0.01174,"close":48}
{"ticker":"EME","date":"2015-06-12","pret":-0.00292,"close":47.66}
{"ticker":"EME","date":"2015-06-15","pret":-0.01601,"close":47.01}
{"ticker":"EME","date":"2015-06-16","pret":-0.00426,"close":47.59}
{"ticker":"EME","date":"2015-06-17","pret":0.01838,"close":47.54}
{"ticker":"EME","date":"2015-06-18","pret":-0.00378,"close":47.81}
{"ticker":"EME","date":"2015-06-19","pret":0.00691,"close":48.33}
{"ticker":"EME","date":"2015-06-22","pret":0.01594,"close":48.54}
{"ticker":"EME","date":"2015-06-23","pret":-0.00308,"close":48.63}
{"ticker":"EME","date":"2015-06-24","pret":0.00185,"close":48.06}
{"ticker":"EME","date":"2015-06-25","pret":-0.00867,"close":48.24}
{"ticker":"EME","date":"2015-06-26","pret":0.00435,"close":48.61}
{"ticker":"EME","date":"2015-06-29","pret":-0.00642,"close":47.29}
{"ticker":"EME","date":"2015-06-30","pret":-0.00856,"close":47.77}
{"ticker":"EME","date":"2015-07-01","pret":0.01001,"close":48.19}
{"ticker":"EME","date":"2015-07-02","pret":0.00373,"close":47.7}
{"ticker":"EME","date":"2015-07-06","pret":-0.02704,"close":47.74}
{"ticker":"EME","date":"2015-07-07","pret":0.01267,"close":47.92}
{"ticker":"EME","date":"2015-07-08","pret":-0.00547,"close":47.84}
{"ticker":"EME","date":"2015-07-09","pret":0.0252,"close":47.73}
{"ticker":"EME","date":"2015-07-10","pret":-0.012,"close":48.48}
{"ticker":"EME","date":"2015-07-13","pret":0.01282,"close":48.21}
{"ticker":"EME","date":"2015-07-14","pret":-0.01095,"close":48.57}
{"ticker":"EME","date":"2015-07-15","pret":0.00642,"close":48.31}
{"ticker":"EME","date":"2015-07-16","pret":0.00433,"close":48.35}
{"ticker":"EME","date":"2015-07-17","pret":-0.00681,"close":48.02}
{"ticker":"EME","date":"2015-07-20","pret":-0.00477,"close":47.79}
{"ticker":"EME","date":"2015-07-21","pret":-0.00458,"close":47.39}
{"ticker":"EME","date":"2015-07-22","pret":-0.01537,"close":47.63}
{"ticker":"EME","date":"2015-07-23","pret":0.01286,"close":46.71}
{"ticker":"EME","date":"2015-07-24","pret":-0.02459,"close":45.89}
{"ticker":"EME","date":"2015-07-27","pret":-0.02455,"close":45.56}
{"ticker":"EME","date":"2015-07-28","pret":0.0057,"close":45.77}
{"ticker":"EME","date":"2015-07-29","pret":0.0024,"close":46.56}
{"ticker":"EME","date":"2015-07-30","pret":0.01171,"close":47.41}
{"ticker":"EME","date":"2015-07-31","pret":0.02513,"close":47.83}
{"ticker":"EME","date":"2015-08-03","pret":0.00754,"close":47.54}
{"ticker":"EME","date":"2015-08-04","pret":-0.00607,"close":47.89}
{"ticker":"EME","date":"2015-08-05","pret":0.0092,"close":47.94}
{"ticker":"EME","date":"2015-08-06","pret":-0.00062,"close":48.1}
{"ticker":"EME","date":"2015-08-07","pret":-0.00501,"close":47.56}
{"ticker":"EME","date":"2015-08-10","pret":0.00251,"close":48.42}
{"ticker":"EME","date":"2015-08-11","pret":-0.00146,"close":47.85}
{"ticker":"EME","date":"2015-08-12","pret":-0.00819,"close":47.75}
{"ticker":"EME","date":"2015-08-13","pret":0.0084,"close":47.64}
{"ticker":"EME","date":"2015-08-14","pret":-0.00482,"close":47.91}
{"ticker":"EME","date":"2015-08-17","pret":0,"close":48.21}
{"ticker":"EME","date":"2015-08-18","pret":0.01024,"close":48.31}
{"ticker":"EME","date":"2015-08-19","pret":-0.00021,"close":47.91}
{"ticker":"EME","date":"2015-08-20","pret":-0.01024,"close":47.15}
{"ticker":"EME","date":"2015-08-21","pret":-0.04731,"close":46.64}
{"ticker":"EME","date":"2015-08-24","pret":-0.02452,"close":45.76}
{"ticker":"EME","date":"2015-08-25","pret":0.05489,"close":44.69}
{"ticker":"EME","date":"2015-08-26","pret":-0.0297,"close":44.81}
{"ticker":"EME","date":"2015-08-27","pret":-0.00884,"close":45.18}
{"ticker":"EME","date":"2015-08-28","pret":0,"close":45.6}
{"ticker":"EME","date":"2015-08-31","pret":0.00752,"close":46.09}
{"ticker":"EME","date":"2015-09-01","pret":-0.00486,"close":44.92}
{"ticker":"EME","date":"2015-09-02","pret":-0.00355,"close":44.9}
{"ticker":"EME","date":"2015-09-03","pret":0.002,"close":45.29}
{"ticker":"EME","date":"2015-09-04","pret":-0.00869,"close":44.65}
{"ticker":"EME","date":"2015-09-08","pret":0.01488,"close":45.61}
{"ticker":"EME","date":"2015-09-09","pret":0.01336,"close":45.24}
{"ticker":"EME","date":"2015-09-10","pret":-0.01733,"close":45.46}
{"ticker":"EME","date":"2015-09-11","pret":-0.00155,"close":45.51}
{"ticker":"EME","date":"2015-09-14","pret":0.00729,"close":45.45}
{"ticker":"EME","date":"2015-09-15","pret":0.00702,"close":46.38}
{"ticker":"EME","date":"2015-09-16","pret":0.01518,"close":46.58}
{"ticker":"EME","date":"2015-09-17","pret":0.00064,"close":46.43}
{"ticker":"EME","date":"2015-09-18","pret":-0.01255,"close":45.77}
{"ticker":"EME","date":"2015-09-21","pret":0.00521,"close":45.94}
{"ticker":"EME","date":"2015-09-22","pret":-0.01572,"close":45.23}
{"ticker":"EME","date":"2015-09-23","pret":-0.00088,"close":44.95}
{"ticker":"EME","date":"2015-09-24","pret":-0.01599,"close":44.86}
{"ticker":"EME","date":"2015-09-25","pret":0.01069,"close":45.2}
{"ticker":"EME","date":"2015-09-28","pret":-0.00577,"close":44.95}
{"ticker":"EME","date":"2015-09-29","pret":-0.00045,"close":44.09}
{"ticker":"EME","date":"2015-09-30","pret":-0.00783,"close":44.25}
{"ticker":"EME","date":"2015-10-01","pret":-0.0036,"close":44.05}
{"ticker":"EME","date":"2015-10-02","pret":-0.01682,"close":44.13}
{"ticker":"EME","date":"2015-10-05","pret":0.01727,"close":45.24}
{"ticker":"EME","date":"2015-10-06","pret":0.01963,"close":45.46}
{"ticker":"EME","date":"2015-10-07","pret":0.01251,"close":45.76}
{"ticker":"EME","date":"2015-10-08","pret":-0.00197,"close":46.3}
{"ticker":"EME","date":"2015-10-09","pret":0.01475,"close":47.1}
{"ticker":"EME","date":"2015-10-12","pret":0.01539,"close":47.18}
{"ticker":"EME","date":"2015-10-13","pret":-0.00446,"close":46.38}
{"ticker":"EME","date":"2015-10-14","pret":-0.01179,"close":45.98}
{"ticker":"EME","date":"2015-10-15","pret":-0.00844,"close":45.85}
{"ticker":"EME","date":"2015-10-16","pret":-0.00327,"close":45.2}
{"ticker":"EME","date":"2015-10-19","pret":-0.02205,"close":45.28}
{"ticker":"EME","date":"2015-10-20","pret":0.00689,"close":45.22}
{"ticker":"EME","date":"2015-10-21","pret":0.00376,"close":44.14}
{"ticker":"EME","date":"2015-10-22","pret":-0.02073,"close":45.68}
{"ticker":"EME","date":"2015-10-23","pret":0.03453,"close":45.97}
{"ticker":"EME","date":"2015-10-26","pret":-0.00087,"close":46.11}
{"ticker":"EME","date":"2015-10-27","pret":-0.00196,"close":45.48}
{"ticker":"EME","date":"2015-10-28","pret":-0.00262,"close":47.53}
{"ticker":"EME","date":"2015-10-29","pret":0.03186,"close":47.67}
{"ticker":"EME","date":"2015-10-30","pret":0.00949,"close":48.28}
{"ticker":"EME","date":"2015-11-02","pret":0.01293,"close":49.17}
{"ticker":"EME","date":"2015-11-03","pret":0.0197,"close":49.66}
{"ticker":"EME","date":"2015-11-04","pret":0.0089,"close":49.36}
{"ticker":"EME","date":"2015-11-05","pret":-0.00646,"close":49.32}
{"ticker":"EME","date":"2015-11-06","pret":-0.00692,"close":49.35}
{"ticker":"EME","date":"2015-11-09","pret":0.00732,"close":48.73}
{"ticker":"EME","date":"2015-11-10","pret":-0.01593,"close":48.99}
{"ticker":"EME","date":"2015-11-11","pret":0.01228,"close":49.38}
{"ticker":"EME","date":"2015-11-12","pret":-0.00469,"close":48.16}
{"ticker":"EME","date":"2015-11-13","pret":-0.02273,"close":48.32}
{"ticker":"EME","date":"2015-11-16","pret":0.00874,"close":48.55}
{"ticker":"EME","date":"2015-11-17","pret":0.0062,"close":47.97}
{"ticker":"EME","date":"2015-11-18","pret":-0.00578,"close":49.09}
{"ticker":"EME","date":"2015-11-19","pret":0.0146,"close":48.77}
{"ticker":"EME","date":"2015-11-20","pret":0.00082,"close":49.38}
{"ticker":"EME","date":"2015-11-23","pret":0.00244,"close":49.6}
{"ticker":"EME","date":"2015-11-24","pret":0.00689,"close":49.88}
{"ticker":"EME","date":"2015-11-25","pret":0.00624,"close":50.05}
{"ticker":"EME","date":"2015-11-26"}
{"ticker":"EME","date":"2015-11-27","pret":0.00321,"close":50.61}
{"ticker":"EME","date":"2015-11-30","pret":0.01312,"close":50.4}
{"ticker":"EME","date":"2015-12-01","pret":-0.00158,"close":51.68}
{"ticker":"EME","date":"2015-12-02","pret":0.02153,"close":51.52}
{"ticker":"EME","date":"2015-12-03","pret":0.0029,"close":51.05}
{"ticker":"EME","date":"2015-12-04","pret":-0.01517,"close":51.57}
{"ticker":"EME","date":"2015-12-07","pret":0.00586,"close":50.99}
{"ticker":"EME","date":"2015-12-08","pret":-0.01928,"close":50.2}
{"ticker":"EME","date":"2015-12-09","pret":-0.00418,"close":49.23}
{"ticker":"EME","date":"2015-12-10","pret":-0.01852,"close":48.91}
{"ticker":"EME","date":"2015-12-11","pret":-0.02469,"close":47.85}
{"ticker":"EME","date":"2015-12-14","pret":0.00125,"close":47.9}
{"ticker":"EME","date":"2015-12-15","pret":0.00539,"close":48.71}
{"ticker":"EME","date":"2015-12-16","pret":0.01234,"close":48.88}
{"ticker":"EME","date":"2015-12-17"}
{"ticker":"EME","date":"2015-12-18","pret":-0.03346,"close":46.92}
{"ticker":"EME","date":"2015-12-21","pret":-0.00021,"close":46.95}
{"ticker":"EME","date":"2015-12-22","pret":-0.00509,"close":47.42}
{"ticker":"EME","date":"2015-12-23","pret":0.01476,"close":48.16}
{"ticker":"EME","date":"2015-12-24","pret":0.00584,"close":47.97}
{"ticker":"EME","date":"2015-12-28","pret":-0.00689,"close":48.07}
{"ticker":"EME","date":"2015-12-29","pret":0.01332,"close":48.6}
{"ticker":"EME","date":"2015-12-30","pret":0.00041,"close":48.37}
{"ticker":"EME","date":"2015-12-31","pret":-0.00497,"close":48.04}
{"ticker":"EME","date":"2016-01-04","pret":-0.01803,"close":46.25}
{"ticker":"EME","date":"2016-01-05","pret":-0.01664,"close":46.25}
{"ticker":"EMKR","date":"2015-01-02","pret":-0.00937,"close":5.28}
{"ticker":"EMKR","date":"2015-01-05","pret":-0.02672,"close":5.29}
{"ticker":"EMKR","date":"2015-01-06","pret":0.00193,"close":5.24}
{"ticker":"EMKR","date":"2015-01-07","pret":0.0229,"close":5.31}
{"ticker":"EMKR","date":"2015-01-08","pret":0.00188,"close":5.3}
{"ticker":"EMKR","date":"2015-01-09","pret":-0.00567,"close":5.33}
{"ticker":"EMKR","date":"2015-01-12","pret":0,"close":5.25}
{"ticker":"EMKR","date":"2015-01-13","pret":0,"close":5.27}
{"ticker":"EMKR","date":"2015-01-14","pret":-0.01527,"close":5.19}
{"ticker":"EMKR","date":"2015-01-15","pret":-0.00385,"close":5.19}
{"ticker":"EMKR","date":"2015-01-16","pret":-0.00193,"close":5.19}
{"ticker":"EMKR","date":"2015-01-20","pret":0,"close":5.14}
{"ticker":"EMKR","date":"2015-01-21","pret":-0.00972,"close":5.14}
{"ticker":"EMKR","date":"2015-01-22","pret":0.0039,"close":5.14}
{"ticker":"EMKR","date":"2015-01-23","pret":0,"close":5.18}
{"ticker":"EMKR","date":"2015-01-26","pret":-0.00781,"close":5.26}
{"ticker":"EMKR","date":"2015-01-27","pret":0.01942,"close":5.2}
{"ticker":"EMKR","date":"2015-01-28","pret":-0.00385,"close":5.19}
{"ticker":"EMKR","date":"2015-01-29","pret":-0.01165,"close":5.2}
{"ticker":"EMKR","date":"2015-01-30","pret":0.00972,"close":5.17}
{"ticker":"EMKR","date":"2015-02-02","pret":-0.00388,"close":5.17}
{"ticker":"EMKR","date":"2015-02-03","pret":0.00966,"close":5.21}
{"ticker":"EMKR","date":"2015-02-04","pret":-0.00772,"close":5.2}
{"ticker":"EMKR","date":"2015-02-05","pret":0.00387,"close":5.22}
{"ticker":"EMKR","date":"2015-02-06","pret":0.00578,"close":5.23}
{"ticker":"EMKR","date":"2015-02-09","pret":-0.00385,"close":5.23}
{"ticker":"EMKR","date":"2015-02-10","pret":0.00576,"close":5.23}
{"ticker":"EMKR","date":"2015-02-11","pret":-0.00384,"close":5.22}
{"ticker":"EMKR","date":"2015-02-12","pret":0.00957,"close":5.25}
{"ticker":"EMKR","date":"2015-02-13","pret":-0.00765,"close":5.4}
{"ticker":"EMKR","date":"2015-02-17","pret":0.03025,"close":5.5}
{"ticker":"EMKR","date":"2015-02-18","pret":0.01479,"close":5.45}
{"ticker":"EMKR","date":"2015-02-19","pret":0,"close":5.51}
{"ticker":"EMKR","date":"2015-02-20","pret":0.00731,"close":5.5}
{"ticker":"EMKR","date":"2015-02-23","pret":0.00182,"close":5.55}
{"ticker":"EMKR","date":"2015-02-24","pret":0.00905,"close":5.57}
{"ticker":"EMKR","date":"2015-02-25","pret":-0.02002,"close":5.45}
{"ticker":"EMKR","date":"2015-02-26","pret":-0.00184,"close":5.44}
{"ticker":"EMKR","date":"2015-02-27","pret":0.00551,"close":5.41}
{"ticker":"EMKR","date":"2015-03-02","pret":-0.02035,"close":5.48}
{"ticker":"EMKR","date":"2015-03-03","pret":0.02583,"close":5.37}
{"ticker":"EMKR","date":"2015-03-04","pret":-0.02396,"close":5.4}
{"ticker":"EMKR","date":"2015-03-05","pret":0.00744,"close":5.39}
{"ticker":"EMKR","date":"2015-03-06","pret":0,"close":5.47}
{"ticker":"EMKR","date":"2015-03-09","pret":0.01653,"close":5.51}
{"ticker":"EMKR","date":"2015-03-10","pret":0,"close":5.4}
{"ticker":"EMKR","date":"2015-03-11","pret":-0.01468,"close":5.4}
{"ticker":"EMKR","date":"2015-03-12","pret":0.01103,"close":5.43}
{"ticker":"EMKR","date":"2015-03-13","pret":-0.00366,"close":5.48}
{"ticker":"EMKR","date":"2015-03-16","pret":0.00913,"close":5.48}
{"ticker":"EMKR","date":"2015-03-17","pret":-0.00182,"close":5.5}
{"ticker":"EMKR","date":"2015-03-18","pret":-0.00915,"close":5.42}
{"ticker":"EMKR","date":"2015-03-19","pret":-0.00923,"close":5.45}
{"ticker":"EMKR","date":"2015-03-20","pret":0.0129,"close":5.41}
{"ticker":"EMKR","date":"2015-03-23","pret":-0.00551,"close":5.46}
{"ticker":"EMKR","date":"2015-03-24","pret":0.00551,"close":5.5}
{"ticker":"EMKR","date":"2015-03-25","pret":0.0073,"close":5.39}
{"ticker":"EMKR","date":"2015-03-26","pret":-0.02206,"close":5.48}
{"ticker":"EMKR","date":"2015-03-27","pret":0.01293,"close":5.4}
{"ticker":"EMKR","date":"2015-03-30","pret":-0.00737,"close":5.49}
{"ticker":"EMKR","date":"2015-03-31","pret":0.00737,"close":5.44}
{"ticker":"EMKR","date":"2015-04-01","pret":0,"close":5.47}
{"ticker":"EMKR","date":"2015-04-02","pret":-0.00184,"close":5.48}
{"ticker":"EMKR","date":"2015-04-06","pret":0.0055,"close":5.55}
{"ticker":"EMKR","date":"2015-04-07","pret":0.01452,"close":5.47}
{"ticker":"EMKR","date":"2015-04-08","pret":-0.02002,"close":5.6}
{"ticker":"EMKR","date":"2015-04-09","pret":0.02541,"close":5.66}
{"ticker":"EMKR","date":"2015-04-10","pret":0.01247,"close":5.69}
{"ticker":"EMKR","date":"2015-04-13","pret":0.00881,"close":5.68}
{"ticker":"EMKR","date":"2015-04-14","pret":-0.01058,"close":5.68}
{"ticker":"EMKR","date":"2015-04-15","pret":0.0053,"close":5.69}
{"ticker":"EMKR","date":"2015-04-16","pret":-0.00353,"close":5.63}
{"ticker":"EMKR","date":"2015-04-17","pret":-0.01426,"close":5.46}
{"ticker":"EMKR","date":"2015-04-20","pret":-0.02178,"close":5.54}
{"ticker":"EMKR","date":"2015-04-21","pret":0.01638,"close":5.58}
{"ticker":"EMKR","date":"2015-04-22","pret":0.00719,"close":5.57}
{"ticker":"EMKR","date":"2015-04-23","pret":-0.009,"close":5.59}
{"ticker":"EMKR","date":"2015-04-24","pret":0.01079,"close":5.59}
{"ticker":"EMKR","date":"2015-04-27","pret":0.00713,"close":5.44}
{"ticker":"EMKR","date":"2015-04-28","pret":-0.03617,"close":5.48}
{"ticker":"EMKR","date":"2015-04-29","pret":0.00551,"close":5.45}
{"ticker":"EMKR","date":"2015-04-30","pret":0,"close":5.45}
{"ticker":"EMKR","date":"2015-05-01","pret":-0.00367,"close":5.43}
{"ticker":"EMKR","date":"2015-05-04","pret":-0.00184,"close":5.46}
{"ticker":"EMKR","date":"2015-05-05","pret":-0.00369,"close":5.58}
{"ticker":"EMKR","date":"2015-05-06","pret":0.02735,"close":5.56}
{"ticker":"EMKR","date":"2015-05-07","pret":0.04226,"close":5.91}
{"ticker":"EMKR","date":"2015-05-08","pret":0.02553,"close":5.93}
{"ticker":"EMKR","date":"2015-05-11","pret":0.00168,"close":6.05}
{"ticker":"EMKR","date":"2015-05-12","pret":0.01993,"close":6.15}
{"ticker":"EMKR","date":"2015-05-13","pret":0.00982,"close":6.11}
{"ticker":"EMKR","date":"2015-05-14","pret":-0.00654,"close":6.14}
{"ticker":"EMKR","date":"2015-05-15","pret":0.03543,"close":6.24}
{"ticker":"EMKR","date":"2015-05-18","pret":-0.01114,"close":6.26}
{"ticker":"EMKR","date":"2015-05-19","pret":0.00797,"close":6.26}
{"ticker":"EMKR","date":"2015-05-20","pret":-0.00797,"close":6.26}
{"ticker":"EMKR","date":"2015-05-21","pret":0.0016,"close":6.26}
{"ticker":"EMKR","date":"2015-05-22","pret":0,"close":6.29}
{"ticker":"EMKR","date":"2015-05-26","pret":0.00319,"close":6.27}
{"ticker":"EMKR","date":"2015-05-27","pret":-0.00159,"close":6.28}
{"ticker":"EMKR","date":"2015-05-28","pret":0.00159,"close":6.38}
{"ticker":"EMKR","date":"2015-05-29","pret":0.0158,"close":6.37}
{"ticker":"EMKR","date":"2015-06-01","pret":0.00625,"close":6.45}
{"ticker":"EMKR","date":"2015-06-02","pret":0.00776,"close":6.46}
{"ticker":"EMKR","date":"2015-06-03","pret":0.00309,"close":6.44}
{"ticker":"EMKR","date":"2015-06-04","pret":-0.00929,"close":6.49}
{"ticker":"EMKR","date":"2015-06-05","pret":0.00466,"close":6.49}
{"ticker":"EMKR","date":"2015-06-08","pret":0.00617,"close":6.5}
{"ticker":"EMKR","date":"2015-06-09","pret":-0.00617,"close":6.53}
{"ticker":"EMKR","date":"2015-06-10","pret":0.00924,"close":6.58}
{"ticker":"EMKR","date":"2015-06-11","pret":0.00764,"close":6.53}
{"ticker":"EMKR","date":"2015-06-12","pret":-0.00917,"close":6.53}
{"ticker":"EMKR","date":"2015-06-15","pret":0.00307,"close":6.43}
{"ticker":"EMKR","date":"2015-06-16","pret":-0.02481,"close":6.35}
{"ticker":"EMKR","date":"2015-06-17","pret":0.00157,"close":6.25}
{"ticker":"EMKR","date":"2015-06-18","pret":-0.03023,"close":6.28}
{"ticker":"EMKR","date":"2015-06-19","pret":0.00644,"close":6.23}
{"ticker":"EMKR","date":"2015-06-22","pret":0,"close":6.08}
{"ticker":"EMKR","date":"2015-06-23","pret":-0.02767,"close":6.23}
{"ticker":"EMKR","date":"2015-06-24","pret":0.03087,"close":6.3}
{"ticker":"EMKR","date":"2015-06-25","pret":0.00797,"close":6.34}
{"ticker":"EMKR","date":"2015-06-26","pret":0.00317,"close":6.12}
{"ticker":"EMKR","date":"2015-06-29","pret":-0.03707,"close":6.01}
{"ticker":"EMKR","date":"2015-06-30","pret":-0.01489,"close":6.02}
{"ticker":"EMKR","date":"2015-07-01","pret":0.02469,"close":6.04}
{"ticker":"EMKR","date":"2015-07-02","pret":-0.01309,"close":6}
{"ticker":"EMKR","date":"2015-07-06","pret":-0.03521,"close":6.08}
{"ticker":"EMKR","date":"2015-07-07","pret":0.04014,"close":5.98}
{"ticker":"EMKR","date":"2015-07-08","pret":-0.02658,"close":5.84}
{"ticker":"EMKR","date":"2015-07-09","pret":-0.01356,"close":5.77}
{"ticker":"EMKR","date":"2015-07-10","pret":-0.00513,"close":5.9}
{"ticker":"EMKR","date":"2015-07-13","pret":0.02037,"close":5.92}
{"ticker":"EMKR","date":"2015-07-14","pret":-0.00505,"close":5.97}
{"ticker":"EMKR","date":"2015-07-15","pret":0.01342,"close":5.99}
{"ticker":"EMKR","date":"2015-07-16","pret":0.00166,"close":6}
{"ticker":"EMKR","date":"2015-07-17","pret":0.00332,"close":6.06}
{"ticker":"EMKR","date":"2015-07-20","pret":0.0099,"close":6.06}
{"ticker":"EMKR","date":"2015-07-21","pret":0.00164,"close":6.03}
{"ticker":"EMKR","date":"2015-07-22","pret":-0.01987,"close":5.77}
{"ticker":"EMKR","date":"2015-07-23","pret":-0.03056,"close":5.87}
{"ticker":"EMKR","date":"2015-07-24","pret":0.01709,"close":5.78}
{"ticker":"EMKR","date":"2015-07-27","pret":-0.02575,"close":5.77}
{"ticker":"EMKR","date":"2015-07-28","pret":0.02914,"close":5.81}
{"ticker":"EMKR","date":"2015-07-29","pret":-0.02393,"close":5.95}
{"ticker":"EMKR","date":"2015-07-30","pret":0.02393,"close":6.02}
{"ticker":"EMKR","date":"2015-07-31","pret":0.01841,"close":6.19}
{"ticker":"EMKR","date":"2015-08-03","pret":0.03102,"close":6.15}
{"ticker":"EMKR","date":"2015-08-04","pret":-0.01458,"close":6.24}
{"ticker":"EMKR","date":"2015-08-05","pret":0.04622,"close":7.16}
{"ticker":"EMKR","date":"2015-08-06","pret":0.10769,"close":7.34}
{"ticker":"EMKR","date":"2015-08-07","pret":0.01939,"close":7.23}
{"ticker":"EMKR","date":"2015-08-10","pret":-0.0055,"close":7.4}
{"ticker":"EMKR","date":"2015-08-11","pret":0.01642,"close":7.27}
{"ticker":"EMKR","date":"2015-08-12","pret":-0.02056,"close":7.28}
{"ticker":"EMKR","date":"2015-08-13","pret":0.00415,"close":7.25}
{"ticker":"EMKR","date":"2015-08-14","pret":-0.00276,"close":7.22}
{"ticker":"EMKR","date":"2015-08-17","pret":-0.00694,"close":7.36}
{"ticker":"EMKR","date":"2015-08-18","pret":0.02883,"close":7.2}
{"ticker":"EMKR","date":"2015-08-19","pret":-0.02466,"close":7.19}
{"ticker":"EMKR","date":"2015-08-20","pret":-0.01116,"close":6.99}
{"ticker":"EMKR","date":"2015-08-21","pret":-0.03279,"close":7.16}
{"ticker":"EMKR","date":"2015-08-24","pret":0.00289,"close":6.88}
{"ticker":"EMKR","date":"2015-08-25","pret":0.01149,"close":6.82}
{"ticker":"EMKR","date":"2015-08-26","pret":-0.01005,"close":6.9}
{"ticker":"EMKR","date":"2015-08-27","pret":0.00288,"close":6.87}
{"ticker":"EMKR","date":"2015-08-28","pret":-0.01595,"close":7.06}
{"ticker":"EMKR","date":"2015-08-31","pret":0.03024,"close":6.97}
{"ticker":"EMKR","date":"2015-09-01","pret":-0.02586,"close":6.82}
{"ticker":"EMKR","date":"2015-09-02","pret":0.00146,"close":6.91}
{"ticker":"EMKR","date":"2015-09-03","pret":0.00724,"close":6.86}
{"ticker":"EMKR","date":"2015-09-04","pret":-0.01894,"close":6.75}
{"ticker":"EMKR","date":"2015-09-08","pret":0.00586,"close":6.9}
{"ticker":"EMKR","date":"2015-09-09","pret":0.01739,"close":7.05}
{"ticker":"EMKR","date":"2015-09-10","pret":0.01285,"close":6.98}
{"ticker":"EMKR","date":"2015-09-11","pret":-0.01861,"close":6.88}
{"ticker":"EMKR","date":"2015-09-14","pret":0.00433,"close":6.64}
{"ticker":"EMKR","date":"2015-09-15","pret":-0.04714,"close":6.86}
{"ticker":"EMKR","date":"2015-09-16","pret":0.03264,"close":7.05}
{"ticker":"EMKR","date":"2015-09-17","pret":0.02594,"close":7.08}
{"ticker":"EMKR","date":"2015-09-18","pret":-0.01001,"close":7.07}
{"ticker":"EMKR","date":"2015-09-21","pret":0.01991,"close":7.19}
{"ticker":"EMKR","date":"2015-09-22","pret":0.00702,"close":7.12}
{"ticker":"EMKR","date":"2015-09-23","pret":-0.00702,"close":6.95}
{"ticker":"EMKR","date":"2015-09-24","pret":-0.02712,"close":6.9}
{"ticker":"EMKR","date":"2015-09-25","pret":0.00577,"close":6.76}
{"ticker":"EMKR","date":"2015-09-28","pret":-0.02476,"close":6.64}
{"ticker":"EMKR","date":"2015-09-29","pret":-0.02086,"close":6.55}
{"ticker":"EMKR","date":"2015-09-30","pret":-0.00756,"close":6.8}
{"ticker":"EMKR","date":"2015-10-01","pret":0.02842,"close":6.65}
{"ticker":"EMKR","date":"2015-10-02","pret":-0.03451,"close":6.97}
{"ticker":"EMKR","date":"2015-10-05","pret":0.07356,"close":7.12}
{"ticker":"EMKR","date":"2015-10-06","pret":0.00707,"close":7.11}
{"ticker":"EMKR","date":"2015-10-07","pret":0.00141,"close":7.12}
{"ticker":"EMKR","date":"2015-10-08","pret":-0.00706,"close":6.85}
{"ticker":"EMKR","date":"2015-10-09","pret":-0.03312,"close":6.77}
{"ticker":"EMKR","date":"2015-10-12","pret":-0.01773,"close":6.73}
{"ticker":"EMKR","date":"2015-10-13","pret":-0.00898,"close":6.59}
{"ticker":"EMKR","date":"2015-10-14","pret":-0.01058,"close":6.51}
{"ticker":"EMKR","date":"2015-10-15","pret":-0.01531,"close":6.69}
{"ticker":"EMKR","date":"2015-10-16","pret":0.0304,"close":6.66}
{"ticker":"EMKR","date":"2015-10-19","pret":-0.01205,"close":6.7}
{"ticker":"EMKR","date":"2015-10-20","pret":0.01055,"close":6.73}
{"ticker":"EMKR","date":"2015-10-21","pret":0.00895,"close":6.52}
{"ticker":"EMKR","date":"2015-10-22","pret":-0.02558,"close":6.69}
{"ticker":"EMKR","date":"2015-10-23","pret":0.03299,"close":6.84}
{"ticker":"EMKR","date":"2015-10-26","pret":0.00295,"close":6.62}
{"ticker":"EMKR","date":"2015-10-27","pret":-0.02834,"close":6.44}
{"ticker":"EMKR","date":"2015-10-28","pret":-0.02141,"close":6.76}
{"ticker":"EMKR","date":"2015-10-29","pret":0.04828,"close":6.66}
{"ticker":"EMKR","date":"2015-10-30","pret":-0.01633,"close":6.84}
{"ticker":"EMKR","date":"2015-11-02","pret":0.02805,"close":7.08}
{"ticker":"EMKR","date":"2015-11-03","pret":0.02302,"close":7.03}
{"ticker":"EMKR","date":"2015-11-04","pret":-0.00571,"close":6.88}
{"ticker":"EMKR","date":"2015-11-05","pret":-0.00718,"close":7.03}
{"ticker":"EMKR","date":"2015-11-06","pret":0.02279,"close":7.19}
{"ticker":"EMKR","date":"2015-11-09","pret":0.02091,"close":7.18}
{"ticker":"EMKR","date":"2015-11-10","pret":-0.01389,"close":7.02}
{"ticker":"EMKR","date":"2015-11-11","pret":-0.01408,"close":7.12}
{"ticker":"EMKR","date":"2015-11-12","pret":0.00425,"close":7.14}
{"ticker":"EMKR","date":"2015-11-13","pret":0.00282,"close":7.08}
{"ticker":"EMKR","date":"2015-11-16","pret":0,"close":7.18}
{"ticker":"EMKR","date":"2015-11-17","pret":0.0112,"close":7.17}
{"ticker":"EMKR","date":"2015-11-18","pret":0.00139,"close":7.23}
{"ticker":"EMKR","date":"2015-11-19","pret":0.00693,"close":7.08}
{"ticker":"EMKR","date":"2015-11-20","pret":-0.01671,"close":7.23}
{"ticker":"EMKR","date":"2015-11-23","pret":0.01256,"close":7.3}
{"ticker":"EMKR","date":"2015-11-24","pret":0.0124,"close":7.25}
{"ticker":"EMKR","date":"2015-11-25","pret":-0.01102,"close":7.25}
{"ticker":"EMKR","date":"2015-11-26"}
{"ticker":"EMKR","date":"2015-11-27","pret":0.00828,"close":7.3}
{"ticker":"EMKR","date":"2015-11-30","pret":0.00957,"close":7.25}
{"ticker":"EMKR","date":"2015-12-01","pret":-0.01508,"close":8.09}
{"ticker":"EMKR","date":"2015-12-02","pret":0.10977,"close":7.69}
{"ticker":"EMKR","date":"2015-12-03","pret":-0.04817,"close":7.82}
{"ticker":"EMKR","date":"2015-12-04","pret":0.01034,"close":8.4}
{"ticker":"EMKR","date":"2015-12-07","pret":0.08143,"close":7.9}
{"ticker":"EMKR","date":"2015-12-08","pret":-0.07758,"close":7.43}
{"ticker":"EMKR","date":"2015-12-09","pret":-0.02463,"close":7.11}
{"ticker":"EMKR","date":"2015-12-10","pret":-0.06787,"close":7.07}
{"ticker":"EMKR","date":"2015-12-11","pret":-0.02417,"close":6.82}
{"ticker":"EMKR","date":"2015-12-14","pret":-0.0292,"close":6.71}
{"ticker":"EMKR","date":"2015-12-15","pret":-0.00148,"close":6.79}
{"ticker":"EMKR","date":"2015-12-16","pret":0.01326,"close":6.89}
{"ticker":"EMKR","date":"2015-12-17"}
{"ticker":"EMKR","date":"2015-12-18","pret":-0.0252,"close":6.56}
{"ticker":"EMKR","date":"2015-12-21","pret":-0.00301,"close":6.57}
{"ticker":"EMKR","date":"2015-12-22","pret":-0.00604,"close":6.26}
{"ticker":"EMKR","date":"2015-12-23","pret":-0.04335,"close":5.99}
{"ticker":"EMKR","date":"2015-12-24","pret":-0.04697,"close":6.31}
{"ticker":"EMKR","date":"2015-12-28","pret":0.03423,"close":5.95}
{"ticker":"EMKR","date":"2015-12-29","pret":-0.03756,"close":6.36}
{"ticker":"EMKR","date":"2015-12-30","pret":0.06755,"close":6.24}
{"ticker":"EMKR","date":"2015-12-31","pret":-0.0316,"close":6.13}
{"ticker":"EMKR","date":"2016-01-04","pret":-0.02932,"close":6}
{"ticker":"EMKR","date":"2016-01-05","pret":-0.00497,"close":5.97}
{"ticker":"EMN","date":"2015-01-02","pret":-0.00747,"close":76.48}
{"ticker":"EMN","date":"2015-01-05","pret":-0.00475,"close":73.84}
{"ticker":"EMN","date":"2015-01-06","pret":-0.02556,"close":73.53}
{"ticker":"EMN","date":"2015-01-07","pret":0.00568,"close":73.06}
{"ticker":"EMN","date":"2015-01-08","pret":-0.00365,"close":75.32}
{"ticker":"EMN","date":"2015-01-09","pret":0.02419,"close":74.44}
{"ticker":"EMN","date":"2015-01-12","pret":-0.01987,"close":72.58}
{"ticker":"EMN","date":"2015-01-13","pret":-0.01274,"close":71.74}
{"ticker":"EMN","date":"2015-01-14","pret":-0.03782,"close":70.78}
{"ticker":"EMN","date":"2015-01-15","pret":0.01057,"close":69.8}
{"ticker":"EMN","date":"2015-01-16","pret":-0.02542,"close":71.07}
{"ticker":"EMN","date":"2015-01-20","pret":0.02542,"close":69.86}
{"ticker":"EMN","date":"2015-01-21","pret":-0.02585,"close":71.25}
{"ticker":"EMN","date":"2015-01-22","pret":0.03312,"close":72.48}
{"ticker":"EMN","date":"2015-01-23","pret":-0.00516,"close":69.14}
{"ticker":"EMN","date":"2015-01-26","pret":-0.0304,"close":69.77}
{"ticker":"EMN","date":"2015-01-27","pret":-0.00593,"close":70.32}
{"ticker":"EMN","date":"2015-01-28","pret":0.0272,"close":68.65}
{"ticker":"EMN","date":"2015-01-29","pret":-0.02574,"close":68.64}
{"ticker":"EMN","date":"2015-01-30","pret":-0.01783,"close":70.89}
{"ticker":"EMN","date":"2015-02-02","pret":0.04668,"close":69.85}
{"ticker":"EMN","date":"2015-02-03","pret":-0.00976,"close":73.12}
{"ticker":"EMN","date":"2015-02-04","pret":0.02388,"close":71.81}
{"ticker":"EMN","date":"2015-02-05","pret":0.00263,"close":73.94}
{"ticker":"EMN","date":"2015-02-06","pret":0.02461,"close":73.2}
{"ticker":"EMN","date":"2015-02-09","pret":-0.01141,"close":74.58}
{"ticker":"EMN","date":"2015-02-10","pret":0.02136,"close":74.33}
{"ticker":"EMN","date":"2015-02-11","pret":-0.0094,"close":73.87}
{"ticker":"EMN","date":"2015-02-12","pret":0.00364,"close":75.11}
{"ticker":"EMN","date":"2015-02-13","pret":0.01323,"close":75.67}
{"ticker":"EMN","date":"2015-02-17","pret":-0.00053,"close":75.87}
{"ticker":"EMN","date":"2015-02-18","pret":0.00159,"close":75.53}
{"ticker":"EMN","date":"2015-02-19","pret":-0.00678,"close":74.69}
{"ticker":"EMN","date":"2015-02-20","pret":-0.00602,"close":75.47}
{"ticker":"EMN","date":"2015-02-23","pret":0.00922,"close":75.9}
{"ticker":"EMN","date":"2015-02-24","pret":0.01479,"close":75.84}
{"ticker":"EMN","date":"2015-02-25","pret":-0.0046,"close":76.24}
{"ticker":"EMN","date":"2015-02-26","pret":-0.00198,"close":75.29}
{"ticker":"EMN","date":"2015-02-27","pret":-0.00675,"close":74.46}
{"ticker":"EMN","date":"2015-03-02","pret":-0.01715,"close":75.41}
{"ticker":"EMN","date":"2015-03-03","pret":0.01369,"close":74.32}
{"ticker":"EMN","date":"2015-03-04","pret":-0.00454,"close":74.46}
{"ticker":"EMN","date":"2015-03-05","pret":0.00147,"close":73.55}
{"ticker":"EMN","date":"2015-03-06","pret":-0.02218,"close":72.13}
{"ticker":"EMN","date":"2015-03-09","pret":-0.01391,"close":72.1}
{"ticker":"EMN","date":"2015-03-10","pret":-0.01326,"close":70.96}
{"ticker":"EMN","date":"2015-03-11","pret":-0.00592,"close":70.37}
{"ticker":"EMN","date":"2015-03-12","pret":-0.00553,"close":70.62}
{"ticker":"EMN","date":"2015-03-13","pret":-0.00043,"close":69.64}
{"ticker":"EMN","date":"2015-03-16","pret":-0.01678,"close":69.24}
{"ticker":"EMN","date":"2015-03-17","pret":-0.0074,"close":68.92}
{"ticker":"EMN","date":"2015-03-18","pret":-0.00277,"close":70.77}
{"ticker":"EMN","date":"2015-03-19","pret":0.02567,"close":68.94}
{"ticker":"EMN","date":"2015-03-20","pret":-0.01781,"close":69.46}
{"ticker":"EMN","date":"2015-03-23","pret":0.00636,"close":69.59}
{"ticker":"EMN","date":"2015-03-24","pret":-0.00115,"close":69.24}
{"ticker":"EMN","date":"2015-03-25","pret":0.00058,"close":68.85}
{"ticker":"EMN","date":"2015-03-26","pret":-0.00854,"close":68.83}
{"ticker":"EMN","date":"2015-03-27","pret":0.00145,"close":68.71}
{"ticker":"EMN","date":"2015-03-30","pret":0.00709,"close":70.4}
{"ticker":"EMN","date":"2015-03-31","pret":0.00316,"close":69.26}
{"ticker":"EMN","date":"2015-04-01","pret":-0.00938,"close":68.2}
{"ticker":"EMN","date":"2015-04-02","pret":-0.01225,"close":68.07}
{"ticker":"EMN","date":"2015-04-06","pret":0.01051,"close":69.48}
{"ticker":"EMN","date":"2015-04-07","pret":0.00997,"close":69.91}
{"ticker":"EMN","date":"2015-04-08","pret":0.00559,"close":70.2}
{"ticker":"EMN","date":"2015-04-09","pret":0.00741,"close":71.9}
{"ticker":"EMN","date":"2015-04-10","pret":0.02176,"close":72.3}
{"ticker":"EMN","date":"2015-04-13","pret":0.00513,"close":72.12}
{"ticker":"EMN","date":"2015-04-14","pret":-0.00208,"close":73.2}
{"ticker":"EMN","date":"2015-04-15","pret":0.01866,"close":75.32}
{"ticker":"EMN","date":"2015-04-16","pret":0.02018,"close":75.35}
{"ticker":"EMN","date":"2015-04-17","pret":0.02122,"close":75.86}
{"ticker":"EMN","date":"2015-04-20","pret":-0.00431,"close":75.71}
{"ticker":"EMN","date":"2015-04-21","pret":-0.00868,"close":74.53}
{"ticker":"EMN","date":"2015-04-22","pret":-0.01263,"close":76.08}
{"ticker":"EMN","date":"2015-04-23","pret":0.01566,"close":75.3}
{"ticker":"EMN","date":"2015-04-24","pret":-0.00502,"close":75.47}
{"ticker":"EMN","date":"2015-04-27","pret":-0.00026,"close":75.95}
{"ticker":"EMN","date":"2015-04-28","pret":0.00026,"close":75.75}
{"ticker":"EMN","date":"2015-04-29","pret":-0.00491,"close":76.29}
{"ticker":"EMN","date":"2015-04-30","pret":0.01295,"close":76.22}
{"ticker":"EMN","date":"2015-05-01","pret":0.01032,"close":78.74}
{"ticker":"EMN","date":"2015-05-04","pret":0.02629,"close":78.66}
{"ticker":"EMN","date":"2015-05-05","pret":0.00505,"close":79.54}
{"ticker":"EMN","date":"2015-05-06","pret":0.00603,"close":78.97}
{"ticker":"EMN","date":"2015-05-07","pret":-0.01437,"close":78.31}
{"ticker":"EMN","date":"2015-05-08","pret":0.00986,"close":80.08}
{"ticker":"EMN","date":"2015-05-11","pret":0.00464,"close":80.1}
{"ticker":"EMN","date":"2015-05-12","pret":-0.00288,"close":78.7}
{"ticker":"EMN","date":"2015-05-13","pret":-0.01149,"close":78.28}
{"ticker":"EMN","date":"2015-05-14","pret":-0.00127,"close":78.21}
{"ticker":"EMN","date":"2015-05-15","pret":-0.00753,"close":78.25}
{"ticker":"EMN","date":"2015-05-18","pret":0.00269,"close":77.93}
{"ticker":"EMN","date":"2015-05-19","pret":-0.00847,"close":77.05}
{"ticker":"EMN","date":"2015-05-20","pret":-0.00504,"close":77.29}
{"ticker":"EMN","date":"2015-05-21","pret":0.00065,"close":78.13}
{"ticker":"EMN","date":"2015-05-22","pret":0.00979,"close":78.06}
{"ticker":"EMN","date":"2015-05-26","pret":-0.00244,"close":76.4}
{"ticker":"EMN","date":"2015-05-27","pret":-0.02051,"close":76.58}
{"ticker":"EMN","date":"2015-05-28","pret":0.00236,"close":76.51}
{"ticker":"EMN","date":"2015-05-29","pret":0.00392,"close":76.77}
{"ticker":"EMN","date":"2015-06-01","pret":0.00895,"close":76.67}
{"ticker":"EMN","date":"2015-06-02","pret":-0.01182,"close":76.95}
{"ticker":"EMN","date":"2015-06-03","pret":0.00936,"close":78.27}
{"ticker":"EMN","date":"2015-06-04","pret":0.00684,"close":77.79}
{"ticker":"EMN","date":"2015-06-05","pret":-0.00361,"close":77.28}
{"ticker":"EMN","date":"2015-06-08","pret":0.00206,"close":77.86}
{"ticker":"EMN","date":"2015-06-09","pret":0.0045,"close":77.84}
{"ticker":"EMN","date":"2015-06-10","pret":0.00473,"close":78.57}
{"ticker":"EMN","date":"2015-06-11","pret":-0.00166,"close":77.98}
{"ticker":"EMN","date":"2015-06-12","pret":-0.00487,"close":77.82}
{"ticker":"EMN","date":"2015-06-15","pret":-0.01007,"close":77.66}
{"ticker":"EMN","date":"2015-06-16","pret":0.00685,"close":78.33}
{"ticker":"EMN","date":"2015-06-17","pret":0.01166,"close":78.95}
{"ticker":"EMN","date":"2015-06-18","pret":0.00723,"close":80.37}
{"ticker":"EMN","date":"2015-06-19","pret":0.01779,"close":80.48}
{"ticker":"EMN","date":"2015-06-22","pret":0.01895,"close":83.04}
{"ticker":"EMN","date":"2015-06-23","pret":0.01019,"close":83}
{"ticker":"EMN","date":"2015-06-24","pret":0.00253,"close":82.33}
{"ticker":"EMN","date":"2015-06-25","pret":-0.00797,"close":83.14}
{"ticker":"EMN","date":"2015-06-26","pret":0.00846,"close":83.75}
{"ticker":"EMN","date":"2015-06-29","pret":-0.00579,"close":82.6}
{"ticker":"EMN","date":"2015-06-30","pret":0.00519,"close":81.82}
{"ticker":"EMN","date":"2015-07-01","pret":-0.00362,"close":81.05}
{"ticker":"EMN","date":"2015-07-02","pret":-0.01927,"close":80.19}
{"ticker":"EMN","date":"2015-07-06","pret":-0.02468,"close":78.46}
{"ticker":"EMN","date":"2015-07-07","pret":-0.01347,"close":78.35}
{"ticker":"EMN","date":"2015-07-08","pret":-0.00064,"close":75.86}
{"ticker":"EMN","date":"2015-07-09","pret":-0.01146,"close":76.36}
{"ticker":"EMN","date":"2015-07-10","pret":0.00026,"close":77.19}
{"ticker":"EMN","date":"2015-07-13","pret":0.00388,"close":77.86}
{"ticker":"EMN","date":"2015-07-14","pret":-0.00064,"close":79.26}
{"ticker":"EMN","date":"2015-07-15","pret":0.02069,"close":79.27}
{"ticker":"EMN","date":"2015-07-16","pret":0.00391,"close":79.63}
{"ticker":"EMN","date":"2015-07-17","pret":0.0054,"close":78.18}
{"ticker":"EMN","date":"2015-07-20","pret":-0.02626,"close":76.89}
{"ticker":"EMN","date":"2015-07-21","pret":-0.01346,"close":76.58}
{"ticker":"EMN","date":"2015-07-22","pret":-0.00326,"close":75.7}
{"ticker":"EMN","date":"2015-07-23","pret":-0.01012,"close":74.52}
{"ticker":"EMN","date":"2015-07-24","pret":-0.01611,"close":73.55}
{"ticker":"EMN","date":"2015-07-27","pret":-0.02184,"close":72.11}
{"ticker":"EMN","date":"2015-07-28","pret":0.01322,"close":77.02}
{"ticker":"EMN","date":"2015-07-29","pret":0.04045,"close":78.08}
{"ticker":"EMN","date":"2015-07-30","pret":0.01612,"close":78.59}
{"ticker":"EMN","date":"2015-07-31","pret":0.01296,"close":78.4}
{"ticker":"EMN","date":"2015-08-03","pret":-0.0122,"close":77.55}
{"ticker":"EMN","date":"2015-08-04","pret":-0.00397,"close":77.85}
{"ticker":"EMN","date":"2015-08-05","pret":0.0092,"close":77.1}
{"ticker":"EMN","date":"2015-08-06","pret":-0.01861,"close":77.13}
{"ticker":"EMN","date":"2015-08-07","pret":-0.00285,"close":76.67}
{"ticker":"EMN","date":"2015-08-10","pret":0.0035,"close":79.76}
{"ticker":"EMN","date":"2015-08-11","pret":0.01312,"close":77.63}
{"ticker":"EMN","date":"2015-08-12","pret":-0.01818,"close":77.49}
{"ticker":"EMN","date":"2015-08-13","pret":0.00545,"close":77.44}
{"ticker":"EMN","date":"2015-08-14","pret":-0.00116,"close":76.5}
{"ticker":"EMN","date":"2015-08-17","pret":-0.01396,"close":77.41}
{"ticker":"EMN","date":"2015-08-18","pret":0.00889,"close":76.9}
{"ticker":"EMN","date":"2015-08-19","pret":-0.00968,"close":75.1}
{"ticker":"EMN","date":"2015-08-20","pret":-0.01791,"close":73.89}
{"ticker":"EMN","date":"2015-08-21","pret":-0.01633,"close":71.98}
{"ticker":"EMN","date":"2015-08-24","pret":-0.0587,"close":68.91}
{"ticker":"EMN","date":"2015-08-25","pret":0.02789,"close":67.77}
{"ticker":"EMN","date":"2015-08-26","pret":-0.02673,"close":69.87}
{"ticker":"EMN","date":"2015-08-27","pret":0.02575,"close":72.63}
{"ticker":"EMN","date":"2015-08-28","pret":0.01103,"close":72.71}
{"ticker":"EMN","date":"2015-08-31","pret":0.0036,"close":72.46}
{"ticker":"EMN","date":"2015-09-01","pret":-0.0295,"close":70.03}
{"ticker":"EMN","date":"2015-09-02","pret":0.02004,"close":70.3}
{"ticker":"EMN","date":"2015-09-03","pret":-0.00673,"close":71.26}
{"ticker":"EMN","date":"2015-09-04","pret":-0.02032,"close":69.53}
{"ticker":"EMN","date":"2015-09-08","pret":0.01919,"close":71.32}
{"ticker":"EMN","date":"2015-09-09","pret":0.02283,"close":70.43}
{"ticker":"EMN","date":"2015-09-10","pret":-0.03802,"close":70.16}
{"ticker":"EMN","date":"2015-09-11","pret":-0.00416,"close":69.88}
{"ticker":"EMN","date":"2015-09-14","pret":0.00215,"close":69.09}
{"ticker":"EMN","date":"2015-09-15","pret":-0.00676,"close":70.17}
{"ticker":"EMN","date":"2015-09-16","pret":0.00976,"close":71.34}
{"ticker":"EMN","date":"2015-09-17","pret":0.01587,"close":70.73}
{"ticker":"EMN","date":"2015-09-18","pret":-0.02679,"close":69.25}
{"ticker":"EMN","date":"2015-09-21","pret":0.00633,"close":70.92}
{"ticker":"EMN","date":"2015-09-22","pret":-0.00244,"close":69.46}
{"ticker":"EMN","date":"2015-09-23","pret":0.00144,"close":67.81}
{"ticker":"EMN","date":"2015-09-24","pret":-0.03911,"close":67.35}
{"ticker":"EMN","date":"2015-09-25","pret":0.0138,"close":66.6}
{"ticker":"EMN","date":"2015-09-28","pret":-0.02869,"close":63.3}
{"ticker":"EMN","date":"2015-09-29","pret":-0.03675,"close":63.43}
{"ticker":"EMN","date":"2015-09-30","pret":0.00846,"close":64.72}
{"ticker":"EMN","date":"2015-10-01","pret":0.01563,"close":65.5}
{"ticker":"EMN","date":"2015-10-02","pret":-0.00771,"close":66.33}
{"ticker":"EMN","date":"2015-10-05","pret":0.03631,"close":68.41}
{"ticker":"EMN","date":"2015-10-06","pret":0.02374,"close":69.98}
{"ticker":"EMN","date":"2015-10-07","pret":0.02376,"close":70.46}
{"ticker":"EMN","date":"2015-10-08","pret":0.00171,"close":71.5}
{"ticker":"EMN","date":"2015-10-09","pret":0.02331,"close":70.82}
{"ticker":"EMN","date":"2015-10-12","pret":-0.01581,"close":71.01}
{"ticker":"EMN","date":"2015-10-13","pret":-0.00992,"close":70.89}
{"ticker":"EMN","date":"2015-10-14","pret":-0.00214,"close":70.61}
{"ticker":"EMN","date":"2015-10-15","pret":0.0098,"close":69.93}
{"ticker":"EMN","date":"2015-10-16","pret":-0.00709,"close":69.02}
{"ticker":"EMN","date":"2015-10-19","pret":-0.02536,"close":68.99}
{"ticker":"EMN","date":"2015-10-20","pret":0.00684,"close":69.94}
{"ticker":"EMN","date":"2015-10-21","pret":0.0191,"close":69.02}
{"ticker":"EMN","date":"2015-10-22","pret":0.00028,"close":71.39}
{"ticker":"EMN","date":"2015-10-23","pret":0.02263,"close":72.8}
{"ticker":"EMN","date":"2015-10-26","pret":0.01092,"close":71.68}
{"ticker":"EMN","date":"2015-10-27","pret":-0.02224,"close":72.17}
{"ticker":"EMN","date":"2015-10-28","pret":0.0141,"close":73.68}
{"ticker":"EMN","date":"2015-10-29","pret":0.01377,"close":73.71}
{"ticker":"EMN","date":"2015-10-30","pret":-0.0048,"close":72.17}
{"ticker":"EMN","date":"2015-11-02","pret":-0.00828,"close":72.2}
{"ticker":"EMN","date":"2015-11-03","pret":-0.00236,"close":72.69}
{"ticker":"EMN","date":"2015-11-04","pret":0.01242,"close":71.29}
{"ticker":"EMN","date":"2015-11-05","pret":-0.02528,"close":70.66}
{"ticker":"EMN","date":"2015-11-06","pret":-0.01274,"close":71.1}
{"ticker":"EMN","date":"2015-11-09","pret":0.01077,"close":69.26}
{"ticker":"EMN","date":"2015-11-10","pret":-0.02642,"close":68.62}
{"ticker":"EMN","date":"2015-11-11","pret":-0.00682,"close":67.41}
{"ticker":"EMN","date":"2015-11-12","pret":-0.02807,"close":67.42}
{"ticker":"EMN","date":"2015-11-13","pret":0.01266,"close":68.6}
{"ticker":"EMN","date":"2015-11-16","pret":0.01483,"close":69.61}
{"ticker":"EMN","date":"2015-11-17","pret":0.01332,"close":69.6}
{"ticker":"EMN","date":"2015-11-18","pret":0.00474,"close":71.62}
{"ticker":"EMN","date":"2015-11-19","pret":0.02335,"close":70.9}
{"ticker":"EMN","date":"2015-11-20","pret":-0.00575,"close":71.22}
{"ticker":"EMN","date":"2015-11-23","pret":0.0007,"close":71.38}
{"ticker":"EMN","date":"2015-11-24","pret":0.0007,"close":72.17}
{"ticker":"EMN","date":"2015-11-25","pret":0.01173,"close":70.93}
{"ticker":"EMN","date":"2015-11-26"}
{"ticker":"EMN","date":"2015-11-27","pret":-0.01736,"close":71.26}
{"ticker":"EMN","date":"2015-11-30","pret":0.00718,"close":72.65}
{"ticker":"EMN","date":"2015-12-01","pret":0.02096,"close":72.54}
{"ticker":"EMN","date":"2015-12-02","pret":-0.01119,"close":71.78}
{"ticker":"EMN","date":"2015-12-03","pret":-0.00125,"close":71.14}
{"ticker":"EMN","date":"2015-12-04","pret":-0.0102,"close":73.31}
{"ticker":"EMN","date":"2015-12-07","pret":0.01229,"close":70.9}
{"ticker":"EMN","date":"2015-12-08","pret":-0.03301,"close":68.91}
{"ticker":"EMN","date":"2015-12-09","pret":-0.01911,"close":70.89}
{"ticker":"EMN","date":"2015-12-10","pret":0.02726,"close":69.41}
{"ticker":"EMN","date":"2015-12-11","pret":-0.03077,"close":67.47}
{"ticker":"EMN","date":"2015-12-14","pret":-0.01582,"close":66.7}
{"ticker":"EMN","date":"2015-12-15","pret":0.00609,"close":67.22}
{"ticker":"EMN","date":"2015-12-16","pret":0.00074,"close":68.52}
{"ticker":"EMN","date":"2015-12-17"}
{"ticker":"EMN","date":"2015-12-18","pret":-0.01762,"close":66.56}
{"ticker":"EMN","date":"2015-12-21","pret":0.00706,"close":66.74}
{"ticker":"EMN","date":"2015-12-22","pret":0.00224,"close":67.5}
{"ticker":"EMN","date":"2015-12-23","pret":0.01732,"close":69.25}
{"ticker":"EMN","date":"2015-12-24","pret":0.01413,"close":68.91}
{"ticker":"EMN","date":"2015-12-28","pret":-0.01062,"close":68.21}
{"ticker":"EMN","date":"2015-12-29","pret":0.00569,"close":69.07}
{"ticker":"EMN","date":"2015-12-30","pret":-0.00539,"close":67.8}
{"ticker":"EMN","date":"2015-12-31","pret":-0.01428,"close":67.51}
{"ticker":"EMN","date":"2016-01-04","pret":-0.01418,"close":66.63}
{"ticker":"EMN","date":"2016-01-05","pret":0.00943,"close":67.11}
{"ticker":"EMR","date":"2015-01-02","pret":-0.01269,"close":61.79}
{"ticker":"EMR","date":"2015-01-05","pret":-0.00016,"close":60.52}
{"ticker":"EMR","date":"2015-01-06","pret":-0.01779,"close":60.42}
{"ticker":"EMR","date":"2015-01-07","pret":0.00427,"close":60.29}
{"ticker":"EMR","date":"2015-01-08","pret":-0.00444,"close":61.87}
{"ticker":"EMR","date":"2015-01-09","pret":0.01779,"close":60.9}
{"ticker":"EMR","date":"2015-01-12","pret":-0.01977,"close":60.17}
{"ticker":"EMR","date":"2015-01-13","pret":-0.00132,"close":60.08}
{"ticker":"EMR","date":"2015-01-14","pret":-0.0212,"close":59.62}
{"ticker":"EMR","date":"2015-01-15","pret":0.01291,"close":59.38}
{"ticker":"EMR","date":"2015-01-16","pret":-0.01342,"close":60.35}
{"ticker":"EMR","date":"2015-01-20","pret":0.0255,"close":60.48}
{"ticker":"EMR","date":"2015-01-21","pret":-0.00528,"close":60.98}
{"ticker":"EMR","date":"2015-01-22","pret":-0.00232,"close":59.81}
{"ticker":"EMR","date":"2015-01-23","pret":-0.01319,"close":58.12}
{"ticker":"EMR","date":"2015-01-26","pret":-0.02209,"close":59.43}
{"ticker":"EMR","date":"2015-01-27","pret":-0.01454,"close":57.3}
{"ticker":"EMR","date":"2015-01-28","pret":0.00157,"close":56.23}
{"ticker":"EMR","date":"2015-01-29","pret":-0.02413,"close":56.88}
{"ticker":"EMR","date":"2015-01-30","pret":0.00781,"close":56.94}
{"ticker":"EMR","date":"2015-02-02","pret":0.00933,"close":58.97}
{"ticker":"EMR","date":"2015-02-03","pret":0.01892,"close":59.44}
{"ticker":"EMR","date":"2015-02-04","pret":0.01688,"close":57.33}
{"ticker":"EMR","date":"2015-02-05","pret":-0.03108,"close":57.15}
{"ticker":"EMR","date":"2015-02-06","pret":-0.00297,"close":57.03}
{"ticker":"EMR","date":"2015-02-09","pret":-0.00685,"close":57.35}
{"ticker":"EMR","date":"2015-02-10","pret":0.01365,"close":58.04}
{"ticker":"EMR","date":"2015-02-11","pret":0.00468,"close":57.69}
{"ticker":"EMR","date":"2015-02-12","pret":-0.00242,"close":58.6}
{"ticker":"EMR","date":"2015-02-13","pret":0.01719,"close":58.68}
{"ticker":"EMR","date":"2015-02-17","pret":-0.00154,"close":58.3}
{"ticker":"EMR","date":"2015-02-18","pret":-0.00719,"close":58.85}
{"ticker":"EMR","date":"2015-02-19","pret":0.00856,"close":58.69}
{"ticker":"EMR","date":"2015-02-20","pret":-0.00239,"close":58.67}
{"ticker":"EMR","date":"2015-02-23","pret":0.00239,"close":58.74}
{"ticker":"EMR","date":"2015-02-24","pret":-0.00444,"close":58.55}
{"ticker":"EMR","date":"2015-02-25","pret":0.00529,"close":58.3}
{"ticker":"EMR","date":"2015-02-26","pret":-0.00838,"close":57.94}
{"ticker":"EMR","date":"2015-02-27","pret":-0.00378,"close":57.92}
{"ticker":"EMR","date":"2015-03-02","pret":0,"close":58.33}
{"ticker":"EMR","date":"2015-03-03","pret":-0.00086,"close":58.38}
{"ticker":"EMR","date":"2015-03-04","pret":0.00207,"close":57.78}
{"ticker":"EMR","date":"2015-03-05","pret":-0.00535,"close":58.08}
{"ticker":"EMR","date":"2015-03-06","pret":-0.00556,"close":56.56}
{"ticker":"EMR","date":"2015-03-09","pret":-0.00927,"close":57.1}
{"ticker":"EMR","date":"2015-03-10","pret":-0.0067,"close":56.09}
{"ticker":"EMR","date":"2015-03-11","pret":-0.00354,"close":55.51}
{"ticker":"EMR","date":"2015-03-12","pret":-0.01178,"close":56.05}
{"ticker":"EMR","date":"2015-03-13","pret":0.0043,"close":55.26}
{"ticker":"EMR","date":"2015-03-16","pret":-0.0079,"close":56.23}
{"ticker":"EMR","date":"2015-03-17","pret":0.00414,"close":55.69}
{"ticker":"EMR","date":"2015-03-18","pret":-0.00306,"close":56.78}
{"ticker":"EMR","date":"2015-03-19","pret":0.01661,"close":56.27}
{"ticker":"EMR","date":"2015-03-20","pret":0.00071,"close":56.69}
{"ticker":"EMR","date":"2015-03-23","pret":0.00389,"close":56.93}
{"ticker":"EMR","date":"2015-03-24","pret":0.00247,"close":56.81}
{"ticker":"EMR","date":"2015-03-25","pret":0.00228,"close":56.6}
{"ticker":"EMR","date":"2015-03-26","pret":-0.01431,"close":56.47}
{"ticker":"EMR","date":"2015-03-27","pret":0.00815,"close":56.54}
{"ticker":"EMR","date":"2015-03-30","pret":0.00124,"close":56.59}
{"ticker":"EMR","date":"2015-03-31","pret":-0.00637,"close":56.62}
{"ticker":"EMR","date":"2015-04-01","pret":-0.00178,"close":55.89}
{"ticker":"EMR","date":"2015-04-02","pret":-0.00624,"close":55.54}
{"ticker":"EMR","date":"2015-04-06","pret":-0.00054,"close":56.99}
{"ticker":"EMR","date":"2015-04-07","pret":0.01422,"close":56.47}
{"ticker":"EMR","date":"2015-04-08","pret":-0.00566,"close":56.74}
{"ticker":"EMR","date":"2015-04-09","pret":0.00478,"close":56.72}
{"ticker":"EMR","date":"2015-04-10","pret":0.0044,"close":56.85}
{"ticker":"EMR","date":"2015-04-13","pret":0.0007,"close":58.4}
{"ticker":"EMR","date":"2015-04-14","pret":0.02155,"close":58.33}
{"ticker":"EMR","date":"2015-04-15","pret":0.00839,"close":59.16}
{"ticker":"EMR","date":"2015-04-16","pret":0.00357,"close":58.91}
{"ticker":"EMR","date":"2015-04-17","pret":-0.00528,"close":58.43}
{"ticker":"EMR","date":"2015-04-20","pret":0.00205,"close":58.7}
{"ticker":"EMR","date":"2015-04-21","pret":0.00085,"close":58.22}
{"ticker":"EMR","date":"2015-04-22","pret":-0.00872,"close":58.15}
{"ticker":"EMR","date":"2015-04-23","pret":-0.00793,"close":58.21}
{"ticker":"EMR","date":"2015-04-24","pret":0.00208,"close":57.65}
{"ticker":"EMR","date":"2015-04-27","pret":-0.00104,"close":58.46}
{"ticker":"EMR","date":"2015-04-28","pret":0.0069,"close":58.66}
{"ticker":"EMR","date":"2015-04-29","pret":0.00412,"close":59.09}
{"ticker":"EMR","date":"2015-04-30","pret":0.00954,"close":58.83}
{"ticker":"EMR","date":"2015-05-01","pret":0.00051,"close":59.33}
{"ticker":"EMR","date":"2015-05-04","pret":0.00927,"close":59.49}
{"ticker":"EMR","date":"2015-05-05","pret":-0.03379,"close":58.4}
{"ticker":"EMR","date":"2015-05-06","pret":0.01345,"close":58.22}
{"ticker":"EMR","date":"2015-05-07","pret":0.00103,"close":58.1}
{"ticker":"EMR","date":"2015-05-08","pret":0.00495,"close":58.79}
{"ticker":"EMR","date":"2015-05-11","pret":-0.00017,"close":59.3}
{"ticker":"EMR","date":"2015-05-12","pret":0.0078,"close":60.18}
{"ticker":"EMR","date":"2015-05-13","pret":0.01426,"close":60.34}
{"ticker":"EMR","date":"2015-05-14","pret":0.01225,"close":60.53}
{"ticker":"EMR","date":"2015-05-15","pret":-0.00313,"close":60.19}
{"ticker":"EMR","date":"2015-05-18","pret":-0.00447,"close":60.2}
{"ticker":"EMR","date":"2015-05-19","pret":-0.00549,"close":59.9}
{"ticker":"EMR","date":"2015-05-20","pret":-0.00234,"close":60.13}
{"ticker":"EMR","date":"2015-05-21","pret":0.00666,"close":61.72}
{"ticker":"EMR","date":"2015-05-22","pret":0.02167,"close":61.78}
{"ticker":"EMR","date":"2015-05-26","pret":0.00308,"close":60.83}
{"ticker":"EMR","date":"2015-05-27","pret":-0.01419,"close":60.95}
{"ticker":"EMR","date":"2015-05-28","pret":-0.00312,"close":61.02}
{"ticker":"EMR","date":"2015-05-29","pret":0.00869,"close":60.31}
{"ticker":"EMR","date":"2015-06-01","pret":-0.00968,"close":60.24}
{"ticker":"EMR","date":"2015-06-02","pret":-0.00944,"close":60.3}
{"ticker":"EMR","date":"2015-06-03","pret":0.00382,"close":60.34}
{"ticker":"EMR","date":"2015-06-04","pret":-0.00716,"close":58.92}
{"ticker":"EMR","date":"2015-06-05","pret":-0.01803,"close":59.21}
{"ticker":"EMR","date":"2015-06-08","pret":0.00407,"close":59.12}
{"ticker":"EMR","date":"2015-06-09","pret":-0.00492,"close":59.18}
{"ticker":"EMR","date":"2015-06-10","pret":0.01352,"close":59.77}
{"ticker":"EMR","date":"2015-06-11","pret":0.00569,"close":60.14}
{"ticker":"EMR","date":"2015-06-12","pret":0.00033,"close":59.63}
{"ticker":"EMR","date":"2015-06-15","pret":-0.01361,"close":58.7}
{"ticker":"EMR","date":"2015-06-16","pret":-0.00713,"close":58.61}
{"ticker":"EMR","date":"2015-06-17","pret":0.00102,"close":58.35}
{"ticker":"EMR","date":"2015-06-18","pret":-0.00409,"close":58.75}
{"ticker":"EMR","date":"2015-06-19","pret":-0.00103,"close":58.11}
{"ticker":"EMR","date":"2015-06-22","pret":-0.01015,"close":58.26}
{"ticker":"EMR","date":"2015-06-23","pret":0.00861,"close":57.88}
{"ticker":"EMR","date":"2015-06-24","pret":-0.00843,"close":57.49}
{"ticker":"EMR","date":"2015-06-25","pret":-0.00781,"close":56.62}
{"ticker":"EMR","date":"2015-06-26","pret":-0.01386,"close":56.58}
{"ticker":"EMR","date":"2015-06-29","pret":-0.00673,"close":55.56}
{"ticker":"EMR","date":"2015-06-30","pret":-0.00053,"close":55.43}
{"ticker":"EMR","date":"2015-07-01","pret":-0.00965,"close":55.45}
{"ticker":"EMR","date":"2015-07-02","pret":0,"close":55.86}
{"ticker":"EMR","date":"2015-07-06","pret":-0.00252,"close":55.26}
{"ticker":"EMR","date":"2015-07-07","pret":-0.00614,"close":55.05}
{"ticker":"EMR","date":"2015-07-08","pret":-0.0091,"close":53.98}
{"ticker":"EMR","date":"2015-07-09","pret":0.0011,"close":53.76}
{"ticker":"EMR","date":"2015-07-10","pret":-0.00476,"close":53.83}
{"ticker":"EMR","date":"2015-07-13","pret":-0.00534,"close":54.3}
{"ticker":"EMR","date":"2015-07-14","pret":0.00203,"close":54.2}
{"ticker":"EMR","date":"2015-07-15","pret":-0.00369,"close":53.48}
{"ticker":"EMR","date":"2015-07-16","pret":-0.00426,"close":53.37}
{"ticker":"EMR","date":"2015-07-17","pret":-0.01345,"close":52.59}
{"ticker":"EMR","date":"2015-07-20","pret":-0.01021,"close":52.74}
{"ticker":"EMR","date":"2015-07-21","pret":-0.00095,"close":52.14}
{"ticker":"EMR","date":"2015-07-22","pret":-0.01109,"close":51.76}
{"ticker":"EMR","date":"2015-07-23","pret":-0.00443,"close":51.52}
{"ticker":"EMR","date":"2015-07-24","pret":-0.00601,"close":50.68}
{"ticker":"EMR","date":"2015-07-27","pret":-0.02082,"close":50.46}
{"ticker":"EMR","date":"2015-07-28","pret":0.00574,"close":51.8}
{"ticker":"EMR","date":"2015-07-29","pret":0.01876,"close":52.21}
{"ticker":"EMR","date":"2015-07-30","pret":0.00541,"close":51.98}
{"ticker":"EMR","date":"2015-07-31","pret":0.00729,"close":51.75}
{"ticker":"EMR","date":"2015-08-03","pret":-0.01386,"close":51.33}
{"ticker":"EMR","date":"2015-08-04","pret":-0.00486,"close":49.64}
{"ticker":"EMR","date":"2015-08-05","pret":-0.02366,"close":49.91}
{"ticker":"EMR","date":"2015-08-06","pret":-0.0064,"close":49.74}
{"ticker":"EMR","date":"2015-08-07","pret":-0.00503,"close":49.19}
{"ticker":"EMR","date":"2015-08-10","pret":0.00121,"close":50.02}
{"ticker":"EMR","date":"2015-08-11","pret":-0.00242,"close":48.93}
{"ticker":"EMR","date":"2015-08-12","pret":-0.02578,"close":49.08}
{"ticker":"EMR","date":"2015-08-13","pret":0.01685,"close":49.41}
{"ticker":"EMR","date":"2015-08-14","pret":0.00407,"close":49.6}
{"ticker":"EMR","date":"2015-08-17","pret":0.00203,"close":50.34}
{"ticker":"EMR","date":"2015-08-18","pret":0.01288,"close":50.11}
{"ticker":"EMR","date":"2015-08-19","pret":-0.00501,"close":49.73}
{"ticker":"EMR","date":"2015-08-20","pret":-0.00888,"close":49.07}
{"ticker":"EMR","date":"2015-08-21","pret":-0.01286,"close":47.96}
{"ticker":"EMR","date":"2015-08-24","pret":-0.06756,"close":46.36}
{"ticker":"EMR","date":"2015-08-25","pret":0.06179,"close":45.16}
{"ticker":"EMR","date":"2015-08-26","pret":-0.04695,"close":46.41}
{"ticker":"EMR","date":"2015-08-27","pret":0.01675,"close":47.64}
{"ticker":"EMR","date":"2015-08-28","pret":0.01333,"close":48.05}
{"ticker":"EMR","date":"2015-08-31","pret":0.00084,"close":47.72}
{"ticker":"EMR","date":"2015-09-01","pret":-0.02036,"close":46.27}
{"ticker":"EMR","date":"2015-09-02","pret":0.00406,"close":46.79}
{"ticker":"EMR","date":"2015-09-03","pret":-0.02354,"close":46.43}
{"ticker":"EMR","date":"2015-09-04","pret":-0.00066,"close":45.82}
{"ticker":"EMR","date":"2015-09-08","pret":0.01583,"close":46.85}
{"ticker":"EMR","date":"2015-09-09","pret":0.01918,"close":46.52}
{"ticker":"EMR","date":"2015-09-10","pret":-0.01961,"close":46.37}
{"ticker":"EMR","date":"2015-09-11","pret":-0.00388,"close":46.04}
{"ticker":"EMR","date":"2015-09-14","pret":-0.00759,"close":45.52}
{"ticker":"EMR","date":"2015-09-15","pret":-0.00568,"close":46.32}
{"ticker":"EMR","date":"2015-09-16","pret":0.01802,"close":47.06}
{"ticker":"EMR","date":"2015-09-17","pret":0.01048,"close":46.85}
{"ticker":"EMR","date":"2015-09-18","pret":-0.02304,"close":45.11}
{"ticker":"EMR","date":"2015-09-21","pret":-0.0136,"close":45.12}
{"ticker":"EMR","date":"2015-09-22","pret":-0.0176,"close":44.65}
{"ticker":"EMR","date":"2015-09-23","pret":0.00605,"close":43.67}
{"ticker":"EMR","date":"2015-09-24","pret":-0.03524,"close":43.66}
{"ticker":"EMR","date":"2015-09-25","pret":0.01766,"close":43.78}
{"ticker":"EMR","date":"2015-09-28","pret":-0.01489,"close":43.04}
{"ticker":"EMR","date":"2015-09-29","pret":-0.00277,"close":43.46}
{"ticker":"EMR","date":"2015-09-30","pret":0.01561,"close":44.17}
{"ticker":"EMR","date":"2015-10-01","pret":0.00091,"close":42.78}
{"ticker":"EMR","date":"2015-10-02","pret":-0.03497,"close":44.19}
{"ticker":"EMR","date":"2015-10-05","pret":0.0501,"close":46.02}
{"ticker":"EMR","date":"2015-10-06","pret":0.0335,"close":46.2}
{"ticker":"EMR","date":"2015-10-07","pret":0.01035,"close":46.35}
{"ticker":"EMR","date":"2015-10-08","pret":-0.00624,"close":47.52}
{"ticker":"EMR","date":"2015-10-09","pret":0.02747,"close":47.15}
{"ticker":"EMR","date":"2015-10-12","pret":-0.00886,"close":46.95}
{"ticker":"EMR","date":"2015-10-13","pret":-0.00787,"close":46.49}
{"ticker":"EMR","date":"2015-10-14","pret":-0.00535,"close":46.27}
{"ticker":"EMR","date":"2015-10-15","pret":-0.0015,"close":46.82}
{"ticker":"EMR","date":"2015-10-16","pret":0.01812,"close":45.27}
{"ticker":"EMR","date":"2015-10-19","pret":-0.05024,"close":45.48}
{"ticker":"EMR","date":"2015-10-20","pret":0.00598,"close":46.12}
{"ticker":"EMR","date":"2015-10-21","pret":0.02313,"close":46.29}
{"ticker":"EMR","date":"2015-10-22","pret":0.00151,"close":47.78}
{"ticker":"EMR","date":"2015-10-23","pret":0.0343,"close":48.18}
{"ticker":"EMR","date":"2015-10-26","pret":0.00249,"close":48.01}
{"ticker":"EMR","date":"2015-10-27","pret":-0.0119,"close":46.89}
{"ticker":"EMR","date":"2015-10-28","pret":-0.00908,"close":47.41}
{"ticker":"EMR","date":"2015-10-29","pret":0.00127,"close":47.18}
{"ticker":"EMR","date":"2015-10-30","pret":0.00465,"close":47.23}
{"ticker":"EMR","date":"2015-11-02","pret":-0.00507,"close":48.35}
{"ticker":"EMR","date":"2015-11-03","pret":0.02096,"close":49.64}
{"ticker":"EMR","date":"2015-11-04","pret":0.03485,"close":49.68}
{"ticker":"EMR","date":"2015-11-05","pret":-0.00986,"close":49.15}
{"ticker":"EMR","date":"2015-11-06","pret":-0.01262,"close":49.23}
{"ticker":"EMR","date":"2015-11-09","pret":0.00654,"close":48.32}
{"ticker":"EMR","date":"2015-11-10","pret":-0.03017,"close":47.79}
{"ticker":"EMR","date":"2015-11-11","pret":0.0069,"close":47.97}
{"ticker":"EMR","date":"2015-11-12","pret":-0.01047,"close":47.25}
{"ticker":"EMR","date":"2015-11-13","pret":-0.01058,"close":47.69}
{"ticker":"EMR","date":"2015-11-16","pret":0.01457,"close":48.85}
{"ticker":"EMR","date":"2015-11-17","pret":0.02444,"close":48.68}
{"ticker":"EMR","date":"2015-11-18","pret":-0.00082,"close":50.01}
{"ticker":"EMR","date":"2015-11-19","pret":0.02568,"close":50.14}
{"ticker":"EMR","date":"2015-11-20","pret":0.00418,"close":50.16}
{"ticker":"EMR","date":"2015-11-23","pret":-0.00219,"close":50.02}
{"ticker":"EMR","date":"2015-11-24","pret":-0.0064,"close":50.07}
{"ticker":"EMR","date":"2015-11-25","pret":0.002,"close":50.24}
{"ticker":"EMR","date":"2015-11-26"}
{"ticker":"EMR","date":"2015-11-27","pret":0.0024,"close":50.29}
{"ticker":"EMR","date":"2015-11-30","pret":0.00538,"close":50}
{"ticker":"EMR","date":"2015-12-01","pret":-0.00298,"close":49.62}
{"ticker":"EMR","date":"2015-12-02","pret":-0.01646,"close":48.91}
{"ticker":"EMR","date":"2015-12-03","pret":-0.00833,"close":48.58}
{"ticker":"EMR","date":"2015-12-04","pret":-0.01067,"close":49.17}
{"ticker":"EMR","date":"2015-12-07","pret":0.01067,"close":48.51}
{"ticker":"EMR","date":"2015-12-08","pret":-0.01813,"close":47.28}
{"ticker":"EMR","date":"2015-12-09","pret":-0.02143,"close":47.14}
{"ticker":"EMR","date":"2015-12-10","pret":0.00635,"close":46.97}
{"ticker":"EMR","date":"2015-12-11","pret":-0.01896,"close":45.48}
{"ticker":"EMR","date":"2015-12-14","pret":-0.02306,"close":44.99}
{"ticker":"EMR","date":"2015-12-15","pret":0.00044,"close":45.22}
{"ticker":"EMR","date":"2015-12-16","pret":0.00022,"close":46.1}
{"ticker":"EMR","date":"2015-12-17"}
{"ticker":"EMR","date":"2015-12-18","pret":-0.01395,"close":44.59}
{"ticker":"EMR","date":"2015-12-21","pret":0.00556,"close":45.88}
{"ticker":"EMR","date":"2015-12-22","pret":0.01998,"close":46.85}
{"ticker":"EMR","date":"2015-12-23","pret":0.02342,"close":48.33}
{"ticker":"EMR","date":"2015-12-24","pret":0.02288,"close":48.26}
{"ticker":"EMR","date":"2015-12-28","pret":-0.00166,"close":48.26}
{"ticker":"EMR","date":"2015-12-29","pret":0.00828,"close":48.49}
{"ticker":"EMR","date":"2015-12-30","pret":-0.0031,"close":48.53}
{"ticker":"EMR","date":"2015-12-31","pret":-0.00145,"close":47.83}
{"ticker":"EMR","date":"2016-01-04","pret":-0.02008,"close":47.3}
{"ticker":"EMR","date":"2016-01-05","pret":0.00548,"close":46.99}
{"ticker":"ENDP","date":"2015-01-02","pret":-0.00138,"close":72.15}
{"ticker":"ENDP","date":"2015-01-05","pret":-0.00984,"close":71.97}
{"ticker":"ENDP","date":"2015-01-06","pret":0.00486,"close":73.86}
{"ticker":"ENDP","date":"2015-01-07","pret":0.02936,"close":76.98}
{"ticker":"ENDP","date":"2015-01-08","pret":0.04732,"close":78.22}
{"ticker":"ENDP","date":"2015-01-09","pret":0.01187,"close":77.96}
{"ticker":"ENDP","date":"2015-01-12","pret":-0.01071,"close":77.96}
{"ticker":"ENDP","date":"2015-01-13","pret":0.00944,"close":79.87}
{"ticker":"ENDP","date":"2015-01-14","pret":0.00203,"close":79.09}
{"ticker":"ENDP","date":"2015-01-15","pret":0.00468,"close":78.08}
{"ticker":"ENDP","date":"2015-01-16","pret":-0.01975,"close":79.99}
{"ticker":"ENDP","date":"2015-01-20","pret":0.03453,"close":81.04}
{"ticker":"ENDP","date":"2015-01-21","pret":0.00273,"close":79.82}
{"ticker":"ENDP","date":"2015-01-22","pret":0.00667,"close":80.02}
{"ticker":"ENDP","date":"2015-01-23","pret":-0.01152,"close":78.87}
{"ticker":"ENDP","date":"2015-01-26","pret":-0.0209,"close":79.15}
{"ticker":"ENDP","date":"2015-01-27","pret":0.00038,"close":79.73}
{"ticker":"ENDP","date":"2015-01-28","pret":0.01665,"close":81.2}
{"ticker":"ENDP","date":"2015-01-29","pret":0.01625,"close":81.64}
{"ticker":"ENDP","date":"2015-01-30","pret":-0.00234,"close":79.61}
{"ticker":"ENDP","date":"2015-02-02","pret":-0.00917,"close":80.62}
{"ticker":"ENDP","date":"2015-02-03","pret":0.00818,"close":79.4}
{"ticker":"ENDP","date":"2015-02-04","pret":-0.02272,"close":77.57}
{"ticker":"ENDP","date":"2015-02-05","pret":-0.01156,"close":79.33}
{"ticker":"ENDP","date":"2015-02-06","pret":0.00928,"close":79.69}
{"ticker":"ENDP","date":"2015-02-09","pret":0.0043,"close":79.46}
{"ticker":"ENDP","date":"2015-02-10","pret":0.00566,"close":81.11}
{"ticker":"ENDP","date":"2015-02-11","pret":0.01813,"close":81.32}
{"ticker":"ENDP","date":"2015-02-12","pret":0.00405,"close":82.89}
{"ticker":"ENDP","date":"2015-02-13","pret":0.02074,"close":84.01}
{"ticker":"ENDP","date":"2015-02-17","pret":0.00861,"close":85.37}
{"ticker":"ENDP","date":"2015-02-18","pret":0.01266,"close":85.21}
{"ticker":"ENDP","date":"2015-02-19","pret":0.00282,"close":84.99}
{"ticker":"ENDP","date":"2015-02-20","pret":0.00234,"close":86.32}
{"ticker":"ENDP","date":"2015-02-23","pret":0.00606,"close":84.94}
{"ticker":"ENDP","date":"2015-02-24","pret":-0.01204,"close":85.25}
{"ticker":"ENDP","date":"2015-02-25","pret":0.00165,"close":85.19}
{"ticker":"ENDP","date":"2015-02-26","pret":-0.002,"close":85.24}
{"ticker":"ENDP","date":"2015-02-27","pret":0.00446,"close":85.6}
{"ticker":"ENDP","date":"2015-03-02","pret":0.02465,"close":87.32}
{"ticker":"ENDP","date":"2015-03-03","pret":-0.01115,"close":85.88}
{"ticker":"ENDP","date":"2015-03-04","pret":-0.02433,"close":85.65}
{"ticker":"ENDP","date":"2015-03-05","pret":0.02063,"close":87.71}
{"ticker":"ENDP","date":"2015-03-06","pret":0.00878,"close":87.03}
{"ticker":"ENDP","date":"2015-03-09","pret":0.00103,"close":89.54}
{"ticker":"ENDP","date":"2015-03-10","pret":0.01799,"close":89}
{"ticker":"ENDP","date":"2015-03-11","pret":0.0045,"close":87.76}
{"ticker":"ENDP","date":"2015-03-12","pret":-0.01277,"close":90.5}
{"ticker":"ENDP","date":"2015-03-13","pret":0.02405,"close":87.33}
{"ticker":"ENDP","date":"2015-03-16","pret":-0.0115,"close":89.65}
{"ticker":"ENDP","date":"2015-03-17","pret":0.00258,"close":90.78}
{"ticker":"ENDP","date":"2015-03-18","pret":0.01358,"close":91.74}
{"ticker":"ENDP","date":"2015-03-19","pret":0.01187,"close":91.48}
{"ticker":"ENDP","date":"2015-03-20","pret":0.00469,"close":92.37}
{"ticker":"ENDP","date":"2015-03-23","pret":0.00196,"close":90.81}
{"ticker":"ENDP","date":"2015-03-24","pret":-0.01289,"close":89.51}
{"ticker":"ENDP","date":"2015-03-25","pret":-0.02111,"close":88.28}
{"ticker":"ENDP","date":"2015-03-26","pret":-0.01186,"close":87.81}
{"ticker":"ENDP","date":"2015-03-27","pret":0.00159,"close":90.04}
{"ticker":"ENDP","date":"2015-03-30","pret":0.0231,"close":91.53}
{"ticker":"ENDP","date":"2015-03-31","pret":0.01058,"close":89.7}
{"ticker":"ENDP","date":"2015-04-01","pret":-0.01325,"close":89.68}
{"ticker":"ENDP","date":"2015-04-02","pret":0.00033,"close":90.42}
{"ticker":"ENDP","date":"2015-04-06","pret":-0.00479,"close":90.02}
{"ticker":"ENDP","date":"2015-04-07","pret":0.00634,"close":91.4}
{"ticker":"ENDP","date":"2015-04-08","pret":0.00949,"close":93.64}
{"ticker":"ENDP","date":"2015-04-09","pret":0.02838,"close":93.68}
{"ticker":"ENDP","date":"2015-04-10","pret":-0.00053,"close":94.46}
{"ticker":"ENDP","date":"2015-04-13","pret":0.0101,"close":93.43}
{"ticker":"ENDP","date":"2015-04-14","pret":-0.01621,"close":93.32}
{"ticker":"ENDP","date":"2015-04-15","pret":0.0075,"close":95.92}
{"ticker":"ENDP","date":"2015-04-16","pret":0.02248,"close":95.11}
{"ticker":"ENDP","date":"2015-04-17","pret":-0.03644,"close":93.34}
{"ticker":"ENDP","date":"2015-04-20","pret":0.01834,"close":93.2}
{"ticker":"ENDP","date":"2015-04-21","pret":-0.00149,"close":95.18}
{"ticker":"ENDP","date":"2015-04-22","pret":0.01636,"close":94.09}
{"ticker":"ENDP","date":"2015-04-23","pret":-0.01956,"close":94.08}
{"ticker":"ENDP","date":"2015-04-24","pret":0.00181,"close":93.27}
{"ticker":"ENDP","date":"2015-04-27","pret":-0.00224,"close":90.64}
{"ticker":"ENDP","date":"2015-04-28","pret":-0.0351,"close":87.83}
{"ticker":"ENDP","date":"2015-04-29","pret":-0.03868,"close":86.54}
{"ticker":"ENDP","date":"2015-04-30","pret":-0.00461,"close":84.06}
{"ticker":"ENDP","date":"2015-05-01","pret":-0.0203,"close":85.05}
{"ticker":"ENDP","date":"2015-05-04","pret":0.00236,"close":86.31}
{"ticker":"ENDP","date":"2015-05-05","pret":0.0125,"close":84.67}
{"ticker":"ENDP","date":"2015-05-06","pret":-0.01639,"close":84.64}
{"ticker":"ENDP","date":"2015-05-07","pret":-0.00319,"close":86.33}
{"ticker":"ENDP","date":"2015-05-08","pret":0.03651,"close":87.04}
{"ticker":"ENDP","date":"2015-05-11","pret":0.00705,"close":86.66}
{"ticker":"ENDP","date":"2015-05-12","pret":-0.02247,"close":84.6}
{"ticker":"ENDP","date":"2015-05-13","pret":-0.01944,"close":83.89}
{"ticker":"ENDP","date":"2015-05-14","pret":-0.00047,"close":85.02}
{"ticker":"ENDP","date":"2015-05-15","pret":0.00672,"close":85.35}
{"ticker":"ENDP","date":"2015-05-18","pret":-0.00459,"close":80.77}
{"ticker":"ENDP","date":"2015-05-19","pret":-0.04404,"close":83.03}
{"ticker":"ENDP","date":"2015-05-20","pret":0.02774,"close":85.65}
{"ticker":"ENDP","date":"2015-05-21","pret":0.02757,"close":85}
{"ticker":"ENDP","date":"2015-05-22","pret":-0.00726,"close":84.92}
{"ticker":"ENDP","date":"2015-05-26","pret":-0.00365,"close":83.17}
{"ticker":"ENDP","date":"2015-05-27","pret":-0.01366,"close":83.41}
{"ticker":"ENDP","date":"2015-05-28","pret":-0.00468,"close":82.94}
{"ticker":"ENDP","date":"2015-05-29","pret":0.01479,"close":83.76}
{"ticker":"ENDP","date":"2015-06-01","pret":-0.00558,"close":84.14}
{"ticker":"ENDP","date":"2015-06-02","pret":-0.00226,"close":83.71}
{"ticker":"ENDP","date":"2015-06-03","pret":-0.00359,"close":84.65}
{"ticker":"ENDP","date":"2015-06-04","pret":0.00764,"close":84.18}
{"ticker":"ENDP","date":"2015-06-05","pret":-0.02017,"close":83.53}
{"ticker":"ENDP","date":"2015-06-08","pret":0.016,"close":84.15}
{"ticker":"ENDP","date":"2015-06-09","pret":0.00962,"close":82.4}
{"ticker":"ENDP","date":"2015-06-10","pret":-0.02163,"close":82.4}
{"ticker":"ENDP","date":"2015-06-11","pret":-0.00315,"close":82.17}
{"ticker":"ENDP","date":"2015-06-12","pret":-0.00547,"close":80.54}
{"ticker":"ENDP","date":"2015-06-15","pret":-0.0243,"close":81.45}
{"ticker":"ENDP","date":"2015-06-16","pret":0.01228,"close":81.52}
{"ticker":"ENDP","date":"2015-06-17","pret":0.00529,"close":80.7}
{"ticker":"ENDP","date":"2015-06-18","pret":-0.00838,"close":83.34}
{"ticker":"ENDP","date":"2015-06-19","pret":0.03548,"close":84.03}
{"ticker":"ENDP","date":"2015-06-22","pret":0.00702,"close":84.16}
{"ticker":"ENDP","date":"2015-06-23","pret":0.00024,"close":83.93}
{"ticker":"ENDP","date":"2015-06-24","pret":-0.00523,"close":82.26}
{"ticker":"ENDP","date":"2015-06-25","pret":-0.01876,"close":82.22}
{"ticker":"ENDP","date":"2015-06-26","pret":-0.0017,"close":80.81}
{"ticker":"ENDP","date":"2015-06-29","pret":-0.02512,"close":78.39}
{"ticker":"ENDP","date":"2015-06-30","pret":-0.00475,"close":79.65}
{"ticker":"ENDP","date":"2015-07-01","pret":0.00512,"close":80.89}
{"ticker":"ENDP","date":"2015-07-02","pret":0.013,"close":82.02}
{"ticker":"ENDP","date":"2015-07-06","pret":-0.00037,"close":81.58}
{"ticker":"ENDP","date":"2015-07-07","pret":0.00907,"close":81.39}
{"ticker":"ENDP","date":"2015-07-08","pret":-0.01475,"close":78.41}
{"ticker":"ENDP","date":"2015-07-09","pret":-0.0166,"close":80.46}
{"ticker":"ENDP","date":"2015-07-10","pret":0.02731,"close":83.12}
{"ticker":"ENDP","date":"2015-07-13","pret":0.02504,"close":84.02}
{"ticker":"ENDP","date":"2015-07-14","pret":0.00572,"close":85.5}
{"ticker":"ENDP","date":"2015-07-15","pret":0.01952,"close":84.79}
{"ticker":"ENDP","date":"2015-07-16","pret":-0.0042,"close":85.05}
{"ticker":"ENDP","date":"2015-07-17","pret":0.01128,"close":85.38}
{"ticker":"ENDP","date":"2015-07-20","pret":-0.01187,"close":86.94}
{"ticker":"ENDP","date":"2015-07-21","pret":0.02108,"close":86.13}
{"ticker":"ENDP","date":"2015-07-22","pret":-0.01897,"close":86.52}
{"ticker":"ENDP","date":"2015-07-23","pret":0.00942,"close":85.9}
{"ticker":"ENDP","date":"2015-07-24","pret":-0.01433,"close":85.39}
{"ticker":"ENDP","date":"2015-07-27","pret":-0.00141,"close":85.81}
{"ticker":"ENDP","date":"2015-07-28","pret":0.01759,"close":87.63}
{"ticker":"ENDP","date":"2015-07-29","pret":0.01444,"close":86.19}
{"ticker":"ENDP","date":"2015-07-30","pret":-0.02419,"close":85.96}
{"ticker":"ENDP","date":"2015-07-31","pret":0.00825,"close":87.54}
{"ticker":"ENDP","date":"2015-08-03","pret":0.01697,"close":86.99}
{"ticker":"ENDP","date":"2015-08-04","pret":-0.00902,"close":85.11}
{"ticker":"ENDP","date":"2015-08-05","pret":-0.01421,"close":85.85}
{"ticker":"ENDP","date":"2015-08-06","pret":0.00105,"close":81.7}
{"ticker":"ENDP","date":"2015-08-07","pret":-0.04896,"close":83.75}
{"ticker":"ENDP","date":"2015-08-10","pret":-0.0201,"close":84.18}
{"ticker":"ENDP","date":"2015-08-11","pret":0.03741,"close":83.43}
{"ticker":"ENDP","date":"2015-08-12","pret":-0.00989,"close":83.3}
{"ticker":"ENDP","date":"2015-08-13","pret":0.01312,"close":83.45}
{"ticker":"ENDP","date":"2015-08-14","pret":-0.00456,"close":84.82}
{"ticker":"ENDP","date":"2015-08-17","pret":0.01774,"close":86.36}
{"ticker":"ENDP","date":"2015-08-18","pret":0.01871,"close":85.41}
{"ticker":"ENDP","date":"2015-08-19","pret":-0.01435,"close":84.32}
{"ticker":"ENDP","date":"2015-08-20","pret":-0.02342,"close":80.82}
{"ticker":"ENDP","date":"2015-08-21","pret":-0.03951,"close":76.61}
{"ticker":"ENDP","date":"2015-08-24","pret":-0.10898,"close":73.45}
{"ticker":"ENDP","date":"2015-08-25","pret":0.05327,"close":73.09}
{"ticker":"ENDP","date":"2015-08-26","pret":-0.00611,"close":76.38}
{"ticker":"ENDP","date":"2015-08-27","pret":0.02822,"close":79}
{"ticker":"ENDP","date":"2015-08-28","pret":0.01414,"close":78.7}
{"ticker":"ENDP","date":"2015-08-31","pret":-0.00102,"close":77}
{"ticker":"ENDP","date":"2015-09-01","pret":-0.06314,"close":73.48}
{"ticker":"ENDP","date":"2015-09-02","pret":0.0174,"close":74.96}
{"ticker":"ENDP","date":"2015-09-03","pret":0.00826,"close":74.46}
{"ticker":"ENDP","date":"2015-09-04","pret":-0.02743,"close":73}
{"ticker":"ENDP","date":"2015-09-08","pret":0.01582,"close":76.59}
{"ticker":"ENDP","date":"2015-09-09","pret":0.03598,"close":74.98}
{"ticker":"ENDP","date":"2015-09-10","pret":-0.02996,"close":75.23}
{"ticker":"ENDP","date":"2015-09-11","pret":-0.00307,"close":74.8}
{"ticker":"ENDP","date":"2015-09-14","pret":0.00998,"close":74.47}
{"ticker":"ENDP","date":"2015-09-15","pret":-0.01012,"close":75.97}
{"ticker":"ENDP","date":"2015-09-16","pret":0.04282,"close":79.3}
{"ticker":"ENDP","date":"2015-09-17","pret":0.01564,"close":80.99}
{"ticker":"ENDP","date":"2015-09-18","pret":0.0093,"close":81.92}
{"ticker":"ENDP","date":"2015-09-21","pret":0.02835,"close":78.33}
{"ticker":"ENDP","date":"2015-09-22","pret":-0.06879,"close":75.78}
{"ticker":"ENDP","date":"2015-09-23","pret":-0.00706,"close":75.4}
{"ticker":"ENDP","date":"2015-09-24","pret":-0.0204,"close":72.4}
{"ticker":"ENDP","date":"2015-09-25","pret":-0.01878,"close":68.84}
{"ticker":"ENDP","date":"2015-09-28","pret":-0.06681,"close":61.82}
{"ticker":"ENDP","date":"2015-09-29","pret":-0.09217,"close":60.57}
{"ticker":"ENDP","date":"2015-09-30","pret":-0.00867,"close":69.28}
{"ticker":"ENDP","date":"2015-10-01","pret":0.09645,"close":70.02}
{"ticker":"ENDP","date":"2015-10-02","pret":-0.01326,"close":71.06}
{"ticker":"ENDP","date":"2015-10-05","pret":0.06366,"close":67.28}
{"ticker":"ENDP","date":"2015-10-06","pret":-0.06708,"close":64.1}
{"ticker":"ENDP","date":"2015-10-07","pret":-0.04227,"close":63.14}
{"ticker":"ENDP","date":"2015-10-08","pret":-0.02198,"close":63.42}
{"ticker":"ENDP","date":"2015-10-09","pret":0.01293,"close":64.27}
{"ticker":"ENDP","date":"2015-10-12","pret":0.00609,"close":64}
{"ticker":"ENDP","date":"2015-10-13","pret":-0.01554,"close":62.87}
{"ticker":"ENDP","date":"2015-10-14","pret":0.00851,"close":64.94}
{"ticker":"ENDP","date":"2015-10-15","pret":-0.00787,"close":66.6}
{"ticker":"ENDP","date":"2015-10-16","pret":0.0576,"close":69.02}
{"ticker":"ENDP","date":"2015-10-19","pret":0.01614,"close":66.79}
{"ticker":"ENDP","date":"2015-10-20","pret":-0.02363,"close":62.83}
{"ticker":"ENDP","date":"2015-10-21","pret":-0.04837,"close":54.46}
{"ticker":"ENDP","date":"2015-10-22","pret":-0.15449,"close":51.46}
{"ticker":"ENDP","date":"2015-10-23","pret":-0.01466,"close":56.6}
{"ticker":"ENDP","date":"2015-10-26","pret":0.02838,"close":58.97}
{"ticker":"ENDP","date":"2015-10-27","pret":0.06438,"close":58.52}
{"ticker":"ENDP","date":"2015-10-28","pret":0.00544,"close":60.89}
{"ticker":"ENDP","date":"2015-10-29","pret":0.04603,"close":60.38}
{"ticker":"ENDP","date":"2015-10-30","pret":-0.02923,"close":59.99}
{"ticker":"ENDP","date":"2015-11-02","pret":0.00548,"close":61.4}
{"ticker":"ENDP","date":"2015-11-03","pret":0.02342,"close":61.26}
{"ticker":"ENDP","date":"2015-11-04","pret":-0.01353,"close":60.49}
{"ticker":"ENDP","date":"2015-11-05","pret":-0.03932,"close":51.7}
{"ticker":"ENDP","date":"2015-11-06","pret":-0.09592,"close":55.3}
{"ticker":"ENDP","date":"2015-11-09","pret":0.04445,"close":54.5}
{"ticker":"ENDP","date":"2015-11-10","pret":-0.02584,"close":55.57}
{"ticker":"ENDP","date":"2015-11-11","pret":0.02386,"close":56.51}
{"ticker":"ENDP","date":"2015-11-12","pret":0.03276,"close":56.1}
{"ticker":"ENDP","date":"2015-11-13","pret":-0.01704,"close":57.99}
{"ticker":"ENDP","date":"2015-11-16","pret":-0.00124,"close":56.9}
{"ticker":"ENDP","date":"2015-11-17","pret":0.01322,"close":57.65}
{"ticker":"ENDP","date":"2015-11-18","pret":0.01149,"close":59.33}
{"ticker":"ENDP","date":"2015-11-19","pret":0.02799,"close":59.41}
{"ticker":"ENDP","date":"2015-11-20","pret":0.00202,"close":59.37}
{"ticker":"ENDP","date":"2015-11-23","pret":0.0005,"close":60.16}
{"ticker":"ENDP","date":"2015-11-24","pret":0.00168,"close":60.28}
{"ticker":"ENDP","date":"2015-11-25","pret":0.01183,"close":61}
{"ticker":"ENDP","date":"2015-11-26"}
{"ticker":"ENDP","date":"2015-11-27","pret":0.01169,"close":62.33}
{"ticker":"ENDP","date":"2015-11-30","pret":0.02426,"close":61.48}
{"ticker":"ENDP","date":"2015-12-01","pret":-0.01368,"close":61.95}
{"ticker":"ENDP","date":"2015-12-02","pret":0.00565,"close":61.55}
{"ticker":"ENDP","date":"2015-12-03","pret":-0.00064,"close":59.81}
{"ticker":"ENDP","date":"2015-12-04","pret":-0.0306,"close":62.7}
{"ticker":"ENDP","date":"2015-12-07","pret":0.03959,"close":59.63}
{"ticker":"ENDP","date":"2015-12-08","pret":-0.06552,"close":59.28}
{"ticker":"ENDP","date":"2015-12-09","pret":0.00306,"close":58.49}
{"ticker":"ENDP","date":"2015-12-10","pret":-0.00682,"close":58.33}
{"ticker":"ENDP","date":"2015-12-11","pret":-0.01622,"close":57.12}
{"ticker":"ENDP","date":"2015-12-14","pret":-0.00296,"close":57.43}
{"ticker":"ENDP","date":"2015-12-15","pret":0.02533,"close":60.88}
{"ticker":"ENDP","date":"2015-12-16","pret":0.04459,"close":62.03}
{"ticker":"ENDP","date":"2015-12-17"}
{"ticker":"ENDP","date":"2015-12-18","pret":-0.00702,"close":61.02}
{"ticker":"ENDP","date":"2015-12-21","pret":0.00507,"close":61.16}
{"ticker":"ENDP","date":"2015-12-22","pret":0.00342,"close":62.61}
{"ticker":"ENDP","date":"2015-12-23","pret":0.02614,"close":62.71}
{"ticker":"ENDP","date":"2015-12-24","pret":-0.00492,"close":62.62}
{"ticker":"ENDP","date":"2015-12-28","pret":-0.00783,"close":61.82}
{"ticker":"ENDP","date":"2015-12-29","pret":-0.00032,"close":62.49}
{"ticker":"ENDP","date":"2015-12-30","pret":0.00288,"close":62.42}
{"ticker":"ENDP","date":"2015-12-31","pret":-0.00465,"close":61.22}
{"ticker":"ENDP","date":"2016-01-04","pret":-0.04066,"close":59.82}
{"ticker":"ENDP","date":"2016-01-05","pret":0.00234,"close":59.35}
{"ticker":"ENH","date":"2015-01-02","pret":-0.01224,"close":59.45}
{"ticker":"ENH","date":"2015-01-05","pret":-0.01493,"close":59.47}
{"ticker":"ENH","date":"2015-01-06","pret":0.00908,"close":59.17}
{"ticker":"ENH","date":"2015-01-07","pret":-0.00436,"close":59.37}
{"ticker":"ENH","date":"2015-01-08","pret":0.00537,"close":60.77}
{"ticker":"ENH","date":"2015-01-09","pret":0.01511,"close":60.4}
{"ticker":"ENH","date":"2015-01-12","pret":-0.00132,"close":59.51}
{"ticker":"ENH","date":"2015-01-13","pret":-0.01145,"close":60.18}
{"ticker":"ENH","date":"2015-01-14","pret":0.01425,"close":59.59}
{"ticker":"ENH","date":"2015-01-15","pret":-0.01726,"close":60.11}
{"ticker":"ENH","date":"2015-01-16","pret":0.00551,"close":60.39}
{"ticker":"ENH","date":"2015-01-20","pret":0.00779,"close":59.96}
{"ticker":"ENH","date":"2015-01-21","pret":-0.00796,"close":60.32}
{"ticker":"ENH","date":"2015-01-22","pret":0.0073,"close":61.5}
{"ticker":"ENH","date":"2015-01-23","pret":0.01786,"close":61.15}
{"ticker":"ENH","date":"2015-01-26","pret":-0.00979,"close":61.96}
{"ticker":"ENH","date":"2015-01-27","pret":0.00849,"close":61.98}
{"ticker":"ENH","date":"2015-01-28","pret":0.0142,"close":61.14}
{"ticker":"ENH","date":"2015-01-29","pret":-0.02122,"close":61.4}
{"ticker":"ENH","date":"2015-01-30","pret":-0.00082,"close":61.12}
{"ticker":"ENH","date":"2015-02-02","pret":0.00278,"close":62.06}
{"ticker":"ENH","date":"2015-02-03","pret":0.01476,"close":62.9}
{"ticker":"ENH","date":"2015-02-04","pret":0.00866,"close":63.16}
{"ticker":"ENH","date":"2015-02-05","pret":0.00811,"close":64.03}
{"ticker":"ENH","date":"2015-02-06","pret":0.0408,"close":64.34}
{"ticker":"ENH","date":"2015-02-09","pret":-0.02338,"close":64.7}
{"ticker":"ENH","date":"2015-02-10","pret":0.01129,"close":64.57}
{"ticker":"ENH","date":"2015-02-11","pret":-0.00865,"close":64.44}
{"ticker":"ENH","date":"2015-02-12","pret":0.00093,"close":64.48}
{"ticker":"ENH","date":"2015-02-13","pret":-0.00078,"close":64.63}
{"ticker":"ENH","date":"2015-02-17","pret":0.00341,"close":64.47}
{"ticker":"ENH","date":"2015-02-18","pret":-0.00667,"close":64.19}
{"ticker":"ENH","date":"2015-02-19","pret":-0.00406,"close":63.95}
{"ticker":"ENH","date":"2015-02-20","pret":-0.00454,"close":63.64}
{"ticker":"ENH","date":"2015-02-23","pret":0.00031,"close":63.34}
{"ticker":"ENH","date":"2015-02-24","pret":-0.00393,"close":63.45}
{"ticker":"ENH","date":"2015-02-25","pret":0.00189,"close":63.27}
{"ticker":"ENH","date":"2015-02-26","pret":-0.00568,"close":63.03}
{"ticker":"ENH","date":"2015-02-27","pret":-0.00539,"close":63.57}
{"ticker":"ENH","date":"2015-03-02","pret":0.01264,"close":64.72}
{"ticker":"ENH","date":"2015-03-03","pret":0.0128,"close":63.86}
{"ticker":"ENH","date":"2015-03-04","pret":-0.0095,"close":63.92}
{"ticker":"ENH","date":"2015-03-05","pret":0.00063,"close":63.83}
{"ticker":"ENH","date":"2015-03-06","pret":-0.00313,"close":62.97}
{"ticker":"ENH","date":"2015-03-09","pret":-0.01089,"close":63.31}
{"ticker":"ENH","date":"2015-03-10","pret":-0.00254,"close":62.26}
{"ticker":"ENH","date":"2015-03-11","pret":-0.01232,"close":63.25}
{"ticker":"ENH","date":"2015-03-12","pret":0.01961,"close":64.05}
{"ticker":"ENH","date":"2015-03-13","pret":0.00378,"close":63.48}
{"ticker":"ENH","date":"2015-03-16","pret":0.00157,"close":63.65}
{"ticker":"ENH","date":"2015-03-17","pret":-0.00157,"close":64.04}
{"ticker":"ENH","date":"2015-03-18","pret":0.00455,"close":64.32}
{"ticker":"ENH","date":"2015-03-19","pret":0.0078,"close":63.81}
{"ticker":"ENH","date":"2015-03-20","pret":-0.00545,"close":63.9}
{"ticker":"ENH","date":"2015-03-23","pret":-0.00219,"close":64.17}
{"ticker":"ENH","date":"2015-03-24","pret":0.00359,"close":63.83}
{"ticker":"ENH","date":"2015-03-25","pret":-0.00563,"close":63.69}
{"ticker":"ENH","date":"2015-03-26","pret":-0.00078,"close":63.04}
{"ticker":"ENH","date":"2015-03-27","pret":-0.0128,"close":63.42}
{"ticker":"ENH","date":"2015-03-30","pret":0.01233,"close":64.3}
{"ticker":"ENH","date":"2015-03-31","pret":0.00126,"close":61.14}
{"ticker":"ENH","date":"2015-04-01","pret":-0.03723,"close":61.54}
{"ticker":"ENH","date":"2015-04-02","pret":0.00309,"close":61.94}
{"ticker":"ENH","date":"2015-04-06","pret":0.00081,"close":62.09}
{"ticker":"ENH","date":"2015-04-07","pret":0.01129,"close":61.42}
{"ticker":"ENH","date":"2015-04-08","pret":-0.01291,"close":62.13}
{"ticker":"ENH","date":"2015-04-09","pret":0.00922,"close":62.06}
{"ticker":"ENH","date":"2015-04-10","pret":-0.00097,"close":62.25}
{"ticker":"ENH","date":"2015-04-13","pret":0.00546,"close":62.02}
{"ticker":"ENH","date":"2015-04-14","pret":-0.00482,"close":62.23}
{"ticker":"ENH","date":"2015-04-15","pret":0.00658,"close":62.19}
{"ticker":"ENH","date":"2015-04-16","pret":-0.00513,"close":62.69}
{"ticker":"ENH","date":"2015-04-17","pret":0.00161,"close":61.76}
{"ticker":"ENH","date":"2015-04-20","pret":-0.00402,"close":61.66}
{"ticker":"ENH","date":"2015-04-21","pret":-0.00501,"close":61.39}
{"ticker":"ENH","date":"2015-04-22","pret":-0.00292,"close":61.61}
{"ticker":"ENH","date":"2015-04-23","pret":0.00097,"close":61.39}
{"ticker":"ENH","date":"2015-04-24","pret":-0.0039,"close":61.39}
{"ticker":"ENH","date":"2015-04-27","pret":0.00212,"close":60.86}
{"ticker":"ENH","date":"2015-04-28","pret":-0.01375,"close":61.11}
{"ticker":"ENH","date":"2015-04-29","pret":0.00526,"close":60.89}
{"ticker":"ENH","date":"2015-04-30","pret":-0.00213,"close":60.38}
{"ticker":"ENH","date":"2015-05-01","pret":-0.00709,"close":60.55}
{"ticker":"ENH","date":"2015-05-04","pret":0.00264,"close":61.06}
{"ticker":"ENH","date":"2015-05-05","pret":0.01913,"close":61.44}
{"ticker":"ENH","date":"2015-05-06","pret":-0.00373,"close":60.65}
{"ticker":"ENH","date":"2015-05-07","pret":-0.01655,"close":61.03}
{"ticker":"ENH","date":"2015-05-08","pret":0.01362,"close":61}
{"ticker":"ENH","date":"2015-05-11","pret":-0.00638,"close":60.76}
{"ticker":"ENH","date":"2015-05-12","pret":-0.00741,"close":60.39}
{"ticker":"ENH","date":"2015-05-13","pret":-0.0005,"close":61.39}
{"ticker":"ENH","date":"2015-05-14","pret":0.02208,"close":62.23}
{"ticker":"ENH","date":"2015-05-15","pret":0.00677,"close":62.21}
{"ticker":"ENH","date":"2015-05-18","pret":0.00128,"close":62.38}
{"ticker":"ENH","date":"2015-05-19","pret":-0.00064,"close":62.92}
{"ticker":"ENH","date":"2015-05-20","pret":0.01197,"close":62.92}
{"ticker":"ENH","date":"2015-05-21","pret":-0.00429,"close":62.43}
{"ticker":"ENH","date":"2015-05-22","pret":-0.00864,"close":61.73}
{"ticker":"ENH","date":"2015-05-26","pret":-0.00839,"close":60.97}
{"ticker":"ENH","date":"2015-05-27","pret":-0.01305,"close":60.89}
{"ticker":"ENH","date":"2015-05-28","pret":-0.00066,"close":61.19}
{"ticker":"ENH","date":"2015-05-29","pret":0.00557,"close":60.78}
{"ticker":"ENH","date":"2015-06-01","pret":-0.00311,"close":61.12}
{"ticker":"ENH","date":"2015-06-02","pret":0.00049,"close":61.19}
{"ticker":"ENH","date":"2015-06-03","pret":0.00392,"close":61.77}
{"ticker":"ENH","date":"2015-06-04","pret":0.00179,"close":61.55}
{"ticker":"ENH","date":"2015-06-05","pret":0.00179,"close":61.69}
{"ticker":"ENH","date":"2015-06-08","pret":0.00389,"close":61.03}
{"ticker":"ENH","date":"2015-06-09","pret":-0.01304,"close":60.5}
{"ticker":"ENH","date":"2015-06-10","pret":-0.00279,"close":61.95}
{"ticker":"ENH","date":"2015-06-11","pret":0.02004,"close":62.88}
{"ticker":"ENH","date":"2015-06-12","pret":-0.02879,"close":62.41}
{"ticker":"ENH","date":"2015-06-15","pret":0.0296,"close":62.4}
{"ticker":"ENH","date":"2015-06-16","pret":0.00642,"close":63.14}
{"ticker":"ENH","date":"2015-06-17","pret":0.01257,"close":63.11}
{"ticker":"ENH","date":"2015-06-18","pret":-0.00222,"close":64.12}
{"ticker":"ENH","date":"2015-06-19","pret":0.01852,"close":64.25}
{"ticker":"ENH","date":"2015-06-22","pret":0.00435,"close":65.05}
{"ticker":"ENH","date":"2015-06-23","pret":0.00633,"close":66.5}
{"ticker":"ENH","date":"2015-06-24","pret":0.02056,"close":66.51}
{"ticker":"ENH","date":"2015-06-25","pret":0.00271,"close":65.95}
{"ticker":"ENH","date":"2015-06-26","pret":-0.00846,"close":65.98}
{"ticker":"ENH","date":"2015-06-29","pret":-0.00517,"close":64.95}
{"ticker":"ENH","date":"2015-06-30","pret":-0.00244,"close":65.7}
{"ticker":"ENH","date":"2015-07-01","pret":0.01862,"close":66.39}
{"ticker":"ENH","date":"2015-07-02","pret":-0.0027,"close":66.4}
{"ticker":"ENH","date":"2015-07-06","pret":-0.00937,"close":67.01}
{"ticker":"ENH","date":"2015-07-07","pret":0.01701,"close":67.14}
{"ticker":"ENH","date":"2015-07-08","pret":-0.0009,"close":66.28}
{"ticker":"ENH","date":"2015-07-09","pret":-0.00329,"close":65.92}
{"ticker":"ENH","date":"2015-07-10","pret":-0.00345,"close":67.07}
{"ticker":"ENH","date":"2015-07-13","pret":0.01418,"close":67.1}
{"ticker":"ENH","date":"2015-07-14","pret":-0.00684,"close":67.67}
{"ticker":"ENH","date":"2015-07-15","pret":0.0101,"close":67.87}
{"ticker":"ENH","date":"2015-07-16","pret":0.00531,"close":67.77}
{"ticker":"ENH","date":"2015-07-17","pret":-0.00132,"close":67.8}
{"ticker":"ENH","date":"2015-07-20","pret":-0.00265,"close":68.21}
{"ticker":"ENH","date":"2015-07-21","pret":0.00412,"close":67.84}
{"ticker":"ENH","date":"2015-07-22","pret":-0.00353,"close":67.93}
{"ticker":"ENH","date":"2015-07-23","pret":0.00192,"close":66.83}
{"ticker":"ENH","date":"2015-07-24","pret":-0.01842,"close":66.57}
{"ticker":"ENH","date":"2015-07-27","pret":-0.00556,"close":66.3}
{"ticker":"ENH","date":"2015-07-28","pret":0.00211,"close":65.75}
{"ticker":"ENH","date":"2015-07-29","pret":-0.0115,"close":66.51}
{"ticker":"ENH","date":"2015-07-30","pret":0.01225,"close":67.99}
{"ticker":"ENH","date":"2015-07-31","pret":0.05271,"close":69.49}
{"ticker":"ENH","date":"2015-08-03","pret":-0.01061,"close":68.68}
{"ticker":"ENH","date":"2015-08-04","pret":-0.02466,"close":68.98}
{"ticker":"ENH","date":"2015-08-05","pret":0.0251,"close":68.7}
{"ticker":"ENH","date":"2015-08-06","pret":-0.0113,"close":68.07}
{"ticker":"ENH","date":"2015-08-07","pret":-0.01055,"close":67.98}
{"ticker":"ENH","date":"2015-08-10","pret":0.00514,"close":68.36}
{"ticker":"ENH","date":"2015-08-11","pret":-0.00544,"close":68.48}
{"ticker":"ENH","date":"2015-08-12","pret":0.00441,"close":68}
{"ticker":"ENH","date":"2015-08-13","pret":-0.00147,"close":68}
{"ticker":"ENH","date":"2015-08-14","pret":-0.00221,"close":68.34}
{"ticker":"ENH","date":"2015-08-17","pret":0.00514,"close":69.02}
{"ticker":"ENH","date":"2015-08-18","pret":0.01078,"close":69.04}
{"ticker":"ENH","date":"2015-08-19","pret":-0.00479,"close":68.33}
{"ticker":"ENH","date":"2015-08-20","pret":-0.0101,"close":66.78}
{"ticker":"ENH","date":"2015-08-21","pret":-0.02441,"close":65.52}
{"ticker":"ENH","date":"2015-08-24","pret":-0.05085,"close":62.38}
{"ticker":"ENH","date":"2015-08-25","pret":0.00884,"close":61.35}
{"ticker":"ENH","date":"2015-08-26","pret":-0.01904,"close":61.8}
{"ticker":"ENH","date":"2015-08-27","pret":0.00432,"close":63.28}
{"ticker":"ENH","date":"2015-08-28","pret":0.00763,"close":64.06}
{"ticker":"ENH","date":"2015-08-31","pret":0.01039,"close":63.75}
{"ticker":"ENH","date":"2015-09-01","pret":-0.01914,"close":62.3}
{"ticker":"ENH","date":"2015-09-02","pret":0.00446,"close":62.72}
{"ticker":"ENH","date":"2015-09-03","pret":0,"close":63.01}
{"ticker":"ENH","date":"2015-09-04","pret":-0.01006,"close":61.52}
{"ticker":"ENH","date":"2015-09-08","pret":0.00241,"close":62.4}
{"ticker":"ENH","date":"2015-09-09","pret":0.00591,"close":61.75}
{"ticker":"ENH","date":"2015-09-10","pret":-0.01767,"close":61.81}
{"ticker":"ENH","date":"2015-09-11","pret":-0.00814,"close":62.18}
{"ticker":"ENH","date":"2015-09-14","pret":0.0154,"close":62.18}
{"ticker":"ENH","date":"2015-09-15","pret":0.00129,"close":62.62}
{"ticker":"ENH","date":"2015-09-16","pret":0.00096,"close":62.4}
{"ticker":"ENH","date":"2015-09-17","pret":0.00224,"close":62.18}
{"ticker":"ENH","date":"2015-09-18","pret":-0.01387,"close":61.26}
{"ticker":"ENH","date":"2015-09-21","pret":0.00292,"close":62.11}
{"ticker":"ENH","date":"2015-09-22","pret":-0.0052,"close":61.34}
{"ticker":"ENH","date":"2015-09-23","pret":-0.00326,"close":61.67}
{"ticker":"ENH","date":"2015-09-24","pret":0.00212,"close":61.68}
{"ticker":"ENH","date":"2015-09-25","pret":0.01295,"close":61.57}
{"ticker":"ENH","date":"2015-09-28","pret":-0.01638,"close":60.54}
{"ticker":"ENH","date":"2015-09-29","pret":-0.01003,"close":60.76}
{"ticker":"ENH","date":"2015-09-30","pret":0.01313,"close":61.03}
{"ticker":"ENH","date":"2015-10-01","pret":-0.00539,"close":60.93}
{"ticker":"ENH","date":"2015-10-02","pret":-0.0137,"close":61.42}
{"ticker":"ENH","date":"2015-10-05","pret":0.02559,"close":61.79}
{"ticker":"ENH","date":"2015-10-06","pret":0.00065,"close":61.53}
{"ticker":"ENH","date":"2015-10-07","pret":0.00146,"close":61.7}
{"ticker":"ENH","date":"2015-10-08","pret":-0.00421,"close":62.39}
{"ticker":"ENH","date":"2015-10-09","pret":0.01306,"close":62.51}
{"ticker":"ENH","date":"2015-10-12","pret":0.00176,"close":62.3}
{"ticker":"ENH","date":"2015-10-13","pret":-0.00529,"close":61.79}
{"ticker":"ENH","date":"2015-10-14","pret":-0.00564,"close":61.2}
{"ticker":"ENH","date":"2015-10-15","pret":-0.00551,"close":61.79}
{"ticker":"ENH","date":"2015-10-16","pret":0.00777,"close":62.76}
{"ticker":"ENH","date":"2015-10-19","pret":0.00659,"close":62.5}
{"ticker":"ENH","date":"2015-10-20","pret":0.004,"close":63.58}
{"ticker":"ENH","date":"2015-10-21","pret":0.01709,"close":63.33}
{"ticker":"ENH","date":"2015-10-22","pret":-0.00251,"close":64.08}
{"ticker":"ENH","date":"2015-10-23","pret":0.01375,"close":64.64}
{"ticker":"ENH","date":"2015-10-26","pret":0.00155,"close":64.5}
{"ticker":"ENH","date":"2015-10-27","pret":-0.00575,"close":63.4}
{"ticker":"ENH","date":"2015-10-28","pret":-0.00861,"close":63.75}
{"ticker":"ENH","date":"2015-10-29","pret":-0.00252,"close":64.01}
{"ticker":"ENH","date":"2015-10-30","pret":0.01066,"close":63.13}
{"ticker":"ENH","date":"2015-11-02","pret":-0.01381,"close":64.41}
{"ticker":"ENH","date":"2015-11-03","pret":0.03219,"close":65.99}
{"ticker":"ENH","date":"2015-11-04","pret":0.01444,"close":66.32}
{"ticker":"ENH","date":"2015-11-05","pret":-0.00438,"close":66.12}
{"ticker":"ENH","date":"2015-11-06","pret":0.00499,"close":66.74}
{"ticker":"ENH","date":"2015-11-09","pret":0.00601,"close":66.24}
{"ticker":"ENH","date":"2015-11-10","pret":-0.00782,"close":66.88}
{"ticker":"ENH","date":"2015-11-11","pret":0.01186,"close":66.66}
{"ticker":"ENH","date":"2015-11-12","pret":-0.00975,"close":65.08}
{"ticker":"ENH","date":"2015-11-13","pret":-0.02056,"close":64.48}
{"ticker":"ENH","date":"2015-11-16","pret":-0.01052,"close":64.73}
{"ticker":"ENH","date":"2015-11-17","pret":0.00852,"close":64.38}
{"ticker":"ENH","date":"2015-11-18","pret":-0.0065,"close":65.63}
{"ticker":"ENH","date":"2015-11-19","pret":0.01616,"close":65.51}
{"ticker":"ENH","date":"2015-11-20","pret":0.00533,"close":66.36}
{"ticker":"ENH","date":"2015-11-23","pret":0.00228,"close":66.07}
{"ticker":"ENH","date":"2015-11-24","pret":-0.00258,"close":65.92}
{"ticker":"ENH","date":"2015-11-25","pret":0.00182,"close":65.54}
{"ticker":"ENH","date":"2015-11-26"}
{"ticker":"ENH","date":"2015-11-27","pret":-0.00608,"close":65.94}
{"ticker":"ENH","date":"2015-11-30","pret":0.00684,"close":65.96}
{"ticker":"ENH","date":"2015-12-01","pret":0.00151,"close":66.81}
{"ticker":"ENH","date":"2015-12-02","pret":0.00993,"close":66.15}
{"ticker":"ENH","date":"2015-12-03","pret":-0.00511,"close":65.74}
{"ticker":"ENH","date":"2015-12-04","pret":-0.00771,"close":66.91}
{"ticker":"ENH","date":"2015-12-07","pret":0.01401,"close":66.96}
{"ticker":"ENH","date":"2015-12-08","pret":-0.00555,"close":66.18}
{"ticker":"ENH","date":"2015-12-09","pret":-0.01135,"close":64.82}
{"ticker":"ENH","date":"2015-12-10","pret":-0.01163,"close":64.2}
{"ticker":"ENH","date":"2015-12-11","pret":-0.02305,"close":63.24}
{"ticker":"ENH","date":"2015-12-14","pret":-0.00252,"close":62.96}
{"ticker":"ENH","date":"2015-12-15","pret":-0.00174,"close":63.4}
{"ticker":"ENH","date":"2015-12-16","pret":0.01054,"close":63.57}
{"ticker":"ENH","date":"2015-12-17"}
{"ticker":"ENH","date":"2015-12-18","pret":-0.01118,"close":61.9}
{"ticker":"ENH","date":"2015-12-21","pret":-0.01258,"close":63.08}
{"ticker":"ENH","date":"2015-12-22","pret":0.01338,"close":63.59}
{"ticker":"ENH","date":"2015-12-23","pret":0.01039,"close":64.13}
{"ticker":"ENH","date":"2015-12-24","pret":0.0025,"close":64.53}
{"ticker":"ENH","date":"2015-12-28","pret":0.00514,"close":64.86}
{"ticker":"ENH","date":"2015-12-29","pret":0.0122,"close":65.44}
{"ticker":"ENH","date":"2015-12-30","pret":0.00398,"close":64.97}
{"ticker":"ENH","date":"2015-12-31","pret":-0.01091,"close":63.99}
{"ticker":"ENH","date":"2016-01-04","pret":-0.02203,"close":63.5}
{"ticker":"ENH","date":"2016-01-05","pret":0.00347,"close":63.6}
{"ticker":"ENOC","date":"2015-01-02","pret":-0.01147,"close":15.71}
{"ticker":"ENOC","date":"2015-01-05","pret":0.00128,"close":15.48}
{"ticker":"ENOC","date":"2015-01-06","pret":-0.00836,"close":15.37}
{"ticker":"ENOC","date":"2015-01-07","pret":0.00194,"close":15.6}
{"ticker":"ENOC","date":"2015-01-08","pret":0.01026,"close":15.96}
{"ticker":"ENOC","date":"2015-01-09","pret":0.0202,"close":16.09}
{"ticker":"ENOC","date":"2015-01-12","pret":0.00561,"close":15.89}
{"ticker":"ENOC","date":"2015-01-13","pret":-0.00749,"close":16.36}
{"ticker":"ENOC","date":"2015-01-14","pret":0.01615,"close":16.69}
{"ticker":"ENOC","date":"2015-01-15","pret":0.03213,"close":16.48}
{"ticker":"ENOC","date":"2015-01-16","pret":-0.01989,"close":16.57}
{"ticker":"ENOC","date":"2015-01-20","pret":0.00364,"close":16.42}
{"ticker":"ENOC","date":"2015-01-21","pret":-0.00853,"close":16.58}
{"ticker":"ENOC","date":"2015-01-22","pret":0.01818,"close":16.8}
{"ticker":"ENOC","date":"2015-01-23","pret":0.00837,"close":16.98}
{"ticker":"ENOC","date":"2015-01-26","pret":0.00771,"close":17.2}
{"ticker":"ENOC","date":"2015-01-27","pret":0.00059,"close":16.97}
{"ticker":"ENOC","date":"2015-01-28","pret":0.01291,"close":16.58}
{"ticker":"ENOC","date":"2015-01-29","pret":-0.0332,"close":16.96}
{"ticker":"ENOC","date":"2015-01-30","pret":0.01258,"close":17.22}
{"ticker":"ENOC","date":"2015-02-02","pret":0.0299,"close":17.41}
{"ticker":"ENOC","date":"2015-02-03","pret":0.01092,"close":17.61}
{"ticker":"ENOC","date":"2015-02-04","pret":-0.00229,"close":17.67}
{"ticker":"ENOC","date":"2015-02-05","pret":0.01985,"close":17.93}
{"ticker":"ENOC","date":"2015-02-06","pret":0.00336,"close":18.05}
{"ticker":"ENOC","date":"2015-02-09","pret":0.00335,"close":18.16}
{"ticker":"ENOC","date":"2015-02-10","pret":0.01824,"close":18.42}
{"ticker":"ENOC","date":"2015-02-11","pret":0.00328,"close":18.3}
{"ticker":"ENOC","date":"2015-02-12","pret":0.00924,"close":18.02}
{"ticker":"ENOC","date":"2015-02-13","pret":-0.01856,"close":18.24}
{"ticker":"ENOC","date":"2015-02-17","pret":0.00495,"close":18.06}
{"ticker":"ENOC","date":"2015-02-18","pret":-0.01547,"close":18.14}
{"ticker":"ENOC","date":"2015-02-19","pret":0.00389,"close":18.05}
{"ticker":"ENOC","date":"2015-02-20","pret":0.00222,"close":17.86}
{"ticker":"ENOC","date":"2015-02-23","pret":-0.0173,"close":17.79}
{"ticker":"ENOC","date":"2015-02-24","pret":0.00337,"close":18}
{"ticker":"ENOC","date":"2015-02-25","pret":0.01282,"close":18.88}
{"ticker":"ENOC","date":"2015-02-26","pret":0.04284,"close":18.36}
{"ticker":"ENOC","date":"2015-02-27","pret":-0.25496,"close":13.49}
{"ticker":"ENOC","date":"2015-03-02","pret":-0.08428,"close":12.82}
{"ticker":"ENOC","date":"2015-03-03","pret":-0.04652,"close":11.86}
{"ticker":"ENOC","date":"2015-03-04","pret":-0.08722,"close":11.15}
{"ticker":"ENOC","date":"2015-03-05","pret":-0.05156,"close":11.61}
{"ticker":"ENOC","date":"2015-03-06","pret":0.0213,"close":11.92}
{"ticker":"ENOC","date":"2015-03-09","pret":0.05217,"close":11.65}
{"ticker":"ENOC","date":"2015-03-10","pret":-0.04256,"close":11.29}
{"ticker":"ENOC","date":"2015-03-11","pret":-0.01932,"close":11.25}
{"ticker":"ENOC","date":"2015-03-12","pret":0.00266,"close":11.09}
{"ticker":"ENOC","date":"2015-03-13","pret":-0.02688,"close":10.74}
{"ticker":"ENOC","date":"2015-03-16","pret":-0.02297,"close":10.77}
{"ticker":"ENOC","date":"2015-03-17","pret":-0.00559,"close":10.6}
{"ticker":"ENOC","date":"2015-03-18","pret":0.02765,"close":11.11}
{"ticker":"ENOC","date":"2015-03-19","pret":0.00725,"close":10.96}
{"ticker":"ENOC","date":"2015-03-20","pret":-0.00271,"close":10.75}
{"ticker":"ENOC","date":"2015-03-23","pret":-0.03781,"close":11.02}
{"ticker":"ENOC","date":"2015-03-24","pret":0.03509,"close":11.59}
{"ticker":"ENOC","date":"2015-03-25","pret":0.0409,"close":10.95}
{"ticker":"ENOC","date":"2015-03-26","pret":-0.03999,"close":10.92}
{"ticker":"ENOC","date":"2015-03-27","pret":-0.01186,"close":10.93}
{"ticker":"ENOC","date":"2015-03-30","pret":0.00913,"close":11.08}
{"ticker":"ENOC","date":"2015-03-31","pret":-0.00273,"close":11.4}
{"ticker":"ENOC","date":"2015-04-01","pret":0.02787,"close":11.77}
{"ticker":"ENOC","date":"2015-04-02","pret":0.03656,"close":11.48}
{"ticker":"ENOC","date":"2015-04-06","pret":-0.01811,"close":11.73}
{"ticker":"ENOC","date":"2015-04-07","pret":0.01726,"close":11.55}
{"ticker":"ENOC","date":"2015-04-08","pret":-0.019,"close":11.56}
{"ticker":"ENOC","date":"2015-04-09","pret":0.00954,"close":11.4}
{"ticker":"ENOC","date":"2015-04-10","pret":-0.00693,"close":11.63}
{"ticker":"ENOC","date":"2015-04-13","pret":0.00866,"close":11.4}
{"ticker":"ENOC","date":"2015-04-14","pret":-0.01651,"close":11.34}
{"ticker":"ENOC","date":"2015-04-15","pret":-0.00792,"close":11.59}
{"ticker":"ENOC","date":"2015-04-16","pret":0.02616,"close":11.3}
{"ticker":"ENOC","date":"2015-04-17","pret":-0.03592,"close":11.1}
{"ticker":"ENOC","date":"2015-04-20","pret":0.00178,"close":11.24}
{"ticker":"ENOC","date":"2015-04-21","pret":0.00178,"close":11.17}
{"ticker":"ENOC","date":"2015-04-22","pret":-0.00178,"close":11.19}
{"ticker":"ENOC","date":"2015-04-23","pret":-0.00446,"close":11.27}
{"ticker":"ENOC","date":"2015-04-24","pret":0.01333,"close":11.39}
{"ticker":"ENOC","date":"2015-04-27","pret":0.00704,"close":11.42}
{"ticker":"ENOC","date":"2015-04-28","pret":-0.00088,"close":11.64}
{"ticker":"ENOC","date":"2015-04-29","pret":0.0096,"close":11.58}
{"ticker":"ENOC","date":"2015-04-30","pret":-0.00348,"close":11.05}
{"ticker":"ENOC","date":"2015-05-01","pret":0.20998,"close":12.86}
{"ticker":"ENOC","date":"2015-05-04","pret":-0.13606,"close":12.31}
{"ticker":"ENOC","date":"2015-05-05","pret":0.00323,"close":12.61}
{"ticker":"ENOC","date":"2015-05-06","pret":0.02629,"close":11.82}
{"ticker":"ENOC","date":"2015-05-07","pret":-0.06412,"close":11.73}
{"ticker":"ENOC","date":"2015-05-08","pret":-0.0042,"close":10.07}
{"ticker":"ENOC","date":"2015-05-11","pret":-0.15541,"close":10.06}
{"ticker":"ENOC","date":"2015-05-12","pret":-0.01286,"close":10.41}
{"ticker":"ENOC","date":"2015-05-13","pret":0.04098,"close":10.37}
{"ticker":"ENOC","date":"2015-05-14","pret":0.00096,"close":9.89}
{"ticker":"ENOC","date":"2015-05-15","pret":-0.05497,"close":9.95}
{"ticker":"ENOC","date":"2015-05-18","pret":-0.00404,"close":9.86}
{"ticker":"ENOC","date":"2015-05-19","pret":-0.00814,"close":9.57}
{"ticker":"ENOC","date":"2015-05-20","pret":-0.0196,"close":9.91}
{"ticker":"ENOC","date":"2015-05-21","pret":0.0348,"close":9.93}
{"ticker":"ENOC","date":"2015-05-22","pret":-0.00606,"close":9.9}
{"ticker":"ENOC","date":"2015-05-26","pret":-0.00507,"close":9.55}
{"ticker":"ENOC","date":"2015-05-27","pret":-0.02576,"close":9.71}
{"ticker":"ENOC","date":"2015-05-28","pret":0.00832,"close":9.87}
{"ticker":"ENOC","date":"2015-05-29","pret":0.01541,"close":9.62}
{"ticker":"ENOC","date":"2015-06-01","pret":0.01417,"close":9.91}
{"ticker":"ENOC","date":"2015-06-02","pret":-0.00605,"close":9.91}
{"ticker":"ENOC","date":"2015-06-03","pret":0.00202,"close":10.27}
{"ticker":"ENOC","date":"2015-06-04","pret":0.02688,"close":10.01}
{"ticker":"ENOC","date":"2015-06-05","pret":-0.02587,"close":10.29}
{"ticker":"ENOC","date":"2015-06-08","pret":0.03759,"close":10.18}
{"ticker":"ENOC","date":"2015-06-09","pret":-0.01172,"close":10}
{"ticker":"ENOC","date":"2015-06-10","pret":-0.00888,"close":10.52}
{"ticker":"ENOC","date":"2015-06-11","pret":0.03983,"close":10.33}
{"ticker":"ENOC","date":"2015-06-12","pret":-0.02118,"close":10.72}
{"ticker":"ENOC","date":"2015-06-15","pret":0.03442,"close":10.44}
{"ticker":"ENOC","date":"2015-06-16","pret":-0.03054,"close":10.37}
{"ticker":"ENOC","date":"2015-06-17","pret":0.00964,"close":10.56}
{"ticker":"ENOC","date":"2015-06-18","pret":0.01713,"close":10.8}
{"ticker":"ENOC","date":"2015-06-19","pret":0.01498,"close":10.57}
{"ticker":"ENOC","date":"2015-06-22","pret":-0.0131,"close":10.79}
{"ticker":"ENOC","date":"2015-06-23","pret":0.01588,"close":10.64}
{"ticker":"ENOC","date":"2015-06-24","pret":-0.01682,"close":10.48}
{"ticker":"ENOC","date":"2015-06-25","pret":-0.00472,"close":10.33}
{"ticker":"ENOC","date":"2015-06-26","pret":-0.02396,"close":10.2}
{"ticker":"ENOC","date":"2015-06-29","pret":-0.02355,"close":9.68}
{"ticker":"ENOC","date":"2015-06-30","pret":-0.02718,"close":9.7}
{"ticker":"ENOC","date":"2015-07-01","pret":-0.00512,"close":10.15}
{"ticker":"ENOC","date":"2015-07-02","pret":0.04414,"close":10.21}
{"ticker":"ENOC","date":"2015-07-06","pret":-0.01085,"close":9.76}
{"ticker":"ENOC","date":"2015-07-07","pret":-0.03534,"close":9.7}
{"ticker":"ENOC","date":"2015-07-08","pret":-0.01449,"close":9.62}
{"ticker":"ENOC","date":"2015-07-09","pret":0.01037,"close":9.47}
{"ticker":"ENOC","date":"2015-07-10","pret":-0.0177,"close":9.5}
{"ticker":"ENOC","date":"2015-07-13","pret":-0.00316,"close":9.42}
{"ticker":"ENOC","date":"2015-07-14","pret":-0.01486,"close":9.2}
{"ticker":"ENOC","date":"2015-07-15","pret":-0.02053,"close":8.36}
{"ticker":"ENOC","date":"2015-07-16","pret":-0.08424,"close":8.58}
{"ticker":"ENOC","date":"2015-07-17","pret":0.02348,"close":8.39}
{"ticker":"ENOC","date":"2015-07-20","pret":-0.02348,"close":8.2}
{"ticker":"ENOC","date":"2015-07-21","pret":-0.03014,"close":7.94}
{"ticker":"ENOC","date":"2015-07-22","pret":-0.03868,"close":7.75}
{"ticker":"ENOC","date":"2015-07-23","pret":-0.00895,"close":7.55}
{"ticker":"ENOC","date":"2015-07-24","pret":-0.03262,"close":7.4}
{"ticker":"ENOC","date":"2015-07-27","pret":-0.02688,"close":7.45}
{"ticker":"ENOC","date":"2015-07-28","pret":0.02023,"close":7.84}
{"ticker":"ENOC","date":"2015-07-29","pret":0.04694,"close":8.04}
{"ticker":"ENOC","date":"2015-07-30","pret":0.0114,"close":8.01}
{"ticker":"ENOC","date":"2015-07-31","pret":0.01748,"close":8.23}
{"ticker":"ENOC","date":"2015-08-03","pret":0.02203,"close":8.06}
{"ticker":"ENOC","date":"2015-08-04","pret":-0.02824,"close":8.2}
{"ticker":"ENOC","date":"2015-08-05","pret":0.02824,"close":8.46}
{"ticker":"ENOC","date":"2015-08-06","pret":0.07238,"close":10.59}
{"ticker":"ENOC","date":"2015-08-07","pret":0.1464,"close":8.48}
{"ticker":"ENOC","date":"2015-08-10","pret":-0.20674,"close":8.51}
{"ticker":"ENOC","date":"2015-08-11","pret":-0.0012,"close":8.68}
{"ticker":"ENOC","date":"2015-08-12","pret":0.02717,"close":9.01}
{"ticker":"ENOC","date":"2015-08-13","pret":0.03886,"close":8.69}
{"ticker":"ENOC","date":"2015-08-14","pret":-0.03886,"close":9.01}
{"ticker":"ENOC","date":"2015-08-17","pret":0.04779,"close":8.97}
{"ticker":"ENOC","date":"2015-08-18","pret":-0.01455,"close":8.62}
{"ticker":"ENOC","date":"2015-08-19","pret":-0.02975,"close":8.3}
{"ticker":"ENOC","date":"2015-08-20","pret":-0.04029,"close":8.05}
{"ticker":"ENOC","date":"2015-08-21","pret":-0.03319,"close":8.08}
{"ticker":"ENOC","date":"2015-08-24","pret":-0.07796,"close":8.35}
{"ticker":"ENOC","date":"2015-08-25","pret":0.15839,"close":8.19}
{"ticker":"ENOC","date":"2015-08-26","pret":-0.03761,"close":8.3}
{"ticker":"ENOC","date":"2015-08-27","pret":-0.0012,"close":8.33}
{"ticker":"ENOC","date":"2015-08-28","pret":-0.0012,"close":9.35}
{"ticker":"ENOC","date":"2015-08-31","pret":0.11337,"close":9.34}
{"ticker":"ENOC","date":"2015-09-01","pret":-0.02386,"close":8.94}
{"ticker":"ENOC","date":"2015-09-02","pret":-0.0022,"close":8.98}
{"ticker":"ENOC","date":"2015-09-03","pret":-0.00995,"close":8.79}
{"ticker":"ENOC","date":"2015-09-04","pret":-0.03505,"close":8.79}
{"ticker":"ENOC","date":"2015-09-08","pret":0.03283,"close":9.15}
{"ticker":"ENOC","date":"2015-09-09","pret":0.02746,"close":8.87}
{"ticker":"ENOC","date":"2015-09-10","pret":-0.04091,"close":8.86}
{"ticker":"ENOC","date":"2015-09-11","pret":-0.01135,"close":8.98}
{"ticker":"ENOC","date":"2015-09-14","pret":0.03257,"close":8.85}
{"ticker":"ENOC","date":"2015-09-15","pret":-0.02801,"close":8.83}
{"ticker":"ENOC","date":"2015-09-16","pret":0.00905,"close":9.1}
{"ticker":"ENOC","date":"2015-09-17","pret":0.02117,"close":9.17}
{"ticker":"ENOC","date":"2015-09-18","pret":0.0011,"close":9.2}
{"ticker":"ENOC","date":"2015-09-21","pret":0.01638,"close":9.06}
{"ticker":"ENOC","date":"2015-09-22","pret":-0.03304,"close":8.78}
{"ticker":"ENOC","date":"2015-09-23","pret":-0.01126,"close":8.52}
{"ticker":"ENOC","date":"2015-09-24","pret":-0.03927,"close":8.83}
{"ticker":"ENOC","date":"2015-09-25","pret":0.03927,"close":8.38}
{"ticker":"ENOC","date":"2015-09-28","pret":-0.05231,"close":8.03}
{"ticker":"ENOC","date":"2015-09-29","pret":-0.03522,"close":7.76}
{"ticker":"ENOC","date":"2015-09-30","pret":-0.03394,"close":7.9}
{"ticker":"ENOC","date":"2015-10-01","pret":0.01774,"close":7.88}
{"ticker":"ENOC","date":"2015-10-02","pret":-0.01392,"close":8.15}
{"ticker":"ENOC","date":"2015-10-05","pret":0.04606,"close":8.91}
{"ticker":"ENOC","date":"2015-10-06","pret":0.07836,"close":8.78}
{"ticker":"ENOC","date":"2015-10-07","pret":-0.00904,"close":9.22}
{"ticker":"ENOC","date":"2015-10-08","pret":0.05305,"close":9.57}
{"ticker":"ENOC","date":"2015-10-09"}
{"ticker":"ENOC","date":"2015-10-12","pret":0.03906,"close":9.66}
{"ticker":"ENOC","date":"2015-10-13","pret":-0.00832,"close":9.36}
{"ticker":"ENOC","date":"2015-10-14","pret":-0.0179,"close":8.98}
{"ticker":"ENOC","date":"2015-10-15","pret":-0.03901,"close":8.93}
{"ticker":"ENOC","date":"2015-10-16","pret":-0.00888,"close":8.56}
{"ticker":"ENOC","date":"2015-10-19","pret":-0.05618,"close":8.47}
{"ticker":"ENOC","date":"2015-10-20","pret":-0.00591,"close":8.46}
{"ticker":"ENOC","date":"2015-10-21","pret":-0.00119,"close":8.1}
{"ticker":"ENOC","date":"2015-10-22","pret":-0.02404,"close":8.27}
{"ticker":"ENOC","date":"2015-10-23","pret":0.00848,"close":8.26}
{"ticker":"ENOC","date":"2015-10-26","pret":-0.01092,"close":8.09}
{"ticker":"ENOC","date":"2015-10-27","pret":-0.02344,"close":7.75}
{"ticker":"ENOC","date":"2015-10-28","pret":-0.02913,"close":8.07}
{"ticker":"ENOC","date":"2015-10-29","pret":0.0366,"close":7.61}
{"ticker":"ENOC","date":"2015-10-30","pret":-0.05345,"close":7.84}
{"ticker":"ENOC","date":"2015-11-02","pret":0.01685,"close":8.18}
{"ticker":"ENOC","date":"2015-11-03","pret":0.04277,"close":8.37}
{"ticker":"ENOC","date":"2015-11-04","pret":0.02793,"close":8.13}
{"ticker":"ENOC","date":"2015-11-05","pret":-0.16217,"close":4.99}
{"ticker":"ENOC","date":"2015-11-06","pret":-0.36071,"close":4.7}
{"ticker":"ENOC","date":"2015-11-09","pret":-0.04124,"close":4.45}
{"ticker":"ENOC","date":"2015-11-10","pret":-0.04522,"close":4.14}
{"ticker":"ENOC","date":"2015-11-11","pret":-0.07784,"close":3.99}
{"ticker":"ENOC","date":"2015-11-12","pret":-0.02899,"close":4.48}
{"ticker":"ENOC","date":"2015-11-13","pret":0.11123,"close":4.29}
{"ticker":"ENOC","date":"2015-11-16","pret":-0.04256,"close":4.38}
{"ticker":"ENOC","date":"2015-11-17","pret":-0.02549,"close":4.14}
{"ticker":"ENOC","date":"2015-11-18","pret":-0.00943,"close":4.32}
{"ticker":"ENOC","date":"2015-11-19","pret":0.01412,"close":4.1}
{"ticker":"ENOC","date":"2015-11-20","pret":-0.03084,"close":4.29}
{"ticker":"ENOC","date":"2015-11-23","pret":0.01198,"close":4.02}
{"ticker":"ENOC","date":"2015-11-24","pret":-0.02899,"close":4.13}
{"ticker":"ENOC","date":"2015-11-25","pret":0.01942,"close":4.26}
{"ticker":"ENOC","date":"2015-11-26"}
{"ticker":"ENOC","date":"2015-11-27","pret":0.01669,"close":4.33}
{"ticker":"ENOC","date":"2015-11-30","pret":0.01874,"close":4.26}
{"ticker":"ENOC","date":"2015-12-01","pret":-0.00932,"close":4.06}
{"ticker":"ENOC","date":"2015-12-02","pret":-0.04063,"close":4.2}
{"ticker":"ENOC","date":"2015-12-03","pret":0.01693,"close":4.09}
{"ticker":"ENOC","date":"2015-12-04","pret":-0.01206,"close":4.25}
{"ticker":"ENOC","date":"2015-12-07","pret":0.03107,"close":4.04}
{"ticker":"ENOC","date":"2015-12-08","pret":-0.04328,"close":3.94}
{"ticker":"ENOC","date":"2015-12-09","pret":-0.01985,"close":3.92}
{"ticker":"ENOC","date":"2015-12-10","pret":-0.02538,"close":3.91}
{"ticker":"ENOC","date":"2015-12-11","pret":-0.01554,"close":4.02}
{"ticker":"ENOC","date":"2015-12-14","pret":0.08745,"close":3.96}
{"ticker":"ENOC","date":"2015-12-15","pret":-0.03903,"close":3.96}
{"ticker":"ENOC","date":"2015-12-16","pret":-0.01504,"close":3.87}
{"ticker":"ENOC","date":"2015-12-17"}
{"ticker":"ENOC","date":"2015-12-18","pret":-0.03077,"close":3.8}
{"ticker":"ENOC","date":"2015-12-21","pret":0.01294,"close":4}
{"ticker":"ENOC","date":"2015-12-22","pret":0.02287,"close":4.11}
{"ticker":"ENOC","date":"2015-12-23","pret":0.03457,"close":4.11}
{"ticker":"ENOC","date":"2015-12-24","pret":-0.00731,"close":4.12}
{"ticker":"ENOC","date":"2015-12-28","pret":-0.0049,"close":4.06}
{"ticker":"ENOC","date":"2015-12-29","pret":0.01221,"close":3.94}
{"ticker":"ENOC","date":"2015-12-30","pret":-0.06519,"close":3.92}
{"ticker":"ENOC","date":"2015-12-31","pret":0.01031,"close":3.85}
{"ticker":"ENOC","date":"2016-01-04","pret":-0.03125,"close":3.66}
{"ticker":"ENOC","date":"2016-01-05","pret":-0.01332,"close":3.62}
{"ticker":"ENPH","date":"2015-01-02","pret":0.01338,"close":14.21}
{"ticker":"ENPH","date":"2015-01-05","pret":-0.01835,"close":13.88}
{"ticker":"ENPH","date":"2015-01-06","pret":-0.00858,"close":12.94}
{"ticker":"ENPH","date":"2015-01-07","pret":-0.11482,"close":11.4}
{"ticker":"ENPH","date":"2015-01-08","pret":-0.04956,"close":11.73}
{"ticker":"ENPH","date":"2015-01-09","pret":-0.0068,"close":11.53}
{"ticker":"ENPH","date":"2015-01-12","pret":-0.0146,"close":10.91}
{"ticker":"ENPH","date":"2015-01-13","pret":-0.04875,"close":11.03}
{"ticker":"ENPH","date":"2015-01-14","pret":-0.0128,"close":10.81}
{"ticker":"ENPH","date":"2015-01-15","pret":0.00276,"close":10.27}
{"ticker":"ENPH","date":"2015-01-16","pret":-0.05178,"close":10.78}
{"ticker":"ENPH","date":"2015-01-20","pret":0.03232,"close":10.6}
{"ticker":"ENPH","date":"2015-01-21","pret":-0.02175,"close":10.43}
{"ticker":"ENPH","date":"2015-01-22","pret":0.00477,"close":11.01}
{"ticker":"ENPH","date":"2015-01-23","pret":0.04829,"close":11.84}
{"ticker":"ENPH","date":"2015-01-26","pret":0.07086,"close":12.11}
{"ticker":"ENPH","date":"2015-01-27","pret":-0.01618,"close":12.13}
{"ticker":"ENPH","date":"2015-01-28","pret":0.04202,"close":12.09}
{"ticker":"ENPH","date":"2015-01-29","pret":0.00411,"close":12.98}
{"ticker":"ENPH","date":"2015-01-30","pret":0.05191,"close":12.39}
{"ticker":"ENPH","date":"2015-02-02","pret":-0.03565,"close":13.17}
{"ticker":"ENPH","date":"2015-02-03","pret":0.06479,"close":13.66}
{"ticker":"ENPH","date":"2015-02-04","pret":0.0202,"close":13.3}
{"ticker":"ENPH","date":"2015-02-05","pret":-0.00297,"close":13.58}
{"ticker":"ENPH","date":"2015-02-06","pret":0.00888,"close":13.86}
{"ticker":"ENPH","date":"2015-02-09","pret":0.01969,"close":14.47}
{"ticker":"ENPH","date":"2015-02-10","pret":0.0582,"close":14.46}
{"ticker":"ENPH","date":"2015-02-11","pret":-0.02065,"close":14.79}
{"ticker":"ENPH","date":"2015-02-12","pret":0.03619,"close":14.78}
{"ticker":"ENPH","date":"2015-02-13","pret":0.00134,"close":15.15}
{"ticker":"ENPH","date":"2015-02-17","pret":0.00468,"close":13.92}
{"ticker":"ENPH","date":"2015-02-18","pret":0.01324,"close":14.06}
{"ticker":"ENPH","date":"2015-02-19","pret":-0.09953,"close":13.58}
{"ticker":"ENPH","date":"2015-02-20","pret":-0.0461,"close":13.3}
{"ticker":"ENPH","date":"2015-02-23","pret":0.01286,"close":13.51}
{"ticker":"ENPH","date":"2015-02-24","pret":0.0347,"close":13.77}
{"ticker":"ENPH","date":"2015-02-25","pret":0.00939,"close":13.87}
{"ticker":"ENPH","date":"2015-02-26","pret":-0.02327,"close":13.61}
{"ticker":"ENPH","date":"2015-02-27","pret":0.00367,"close":13.78}
{"ticker":"ENPH","date":"2015-03-02","pret":0.016,"close":13.81}
{"ticker":"ENPH","date":"2015-03-03","pret":-0.00652,"close":13.37}
{"ticker":"ENPH","date":"2015-03-04","pret":-0.03323,"close":13.61}
{"ticker":"ENPH","date":"2015-03-05","pret":0.03104,"close":14.33}
{"ticker":"ENPH","date":"2015-03-06","pret":0.03995,"close":15.1}
{"ticker":"ENPH","date":"2015-03-09","pret":0.06301,"close":14.18}
{"ticker":"ENPH","date":"2015-03-10","pret":-0.08136,"close":13.1}
{"ticker":"ENPH","date":"2015-03-11","pret":-0.06473,"close":12.51}
{"ticker":"ENPH","date":"2015-03-12","pret":-0.02774,"close":13.27}
{"ticker":"ENPH","date":"2015-03-13","pret":0.02926,"close":13.25}
{"ticker":"ENPH","date":"2015-03-16","pret":-0.00532,"close":13.09}
{"ticker":"ENPH","date":"2015-03-17","pret":-0.01074,"close":13.25}
{"ticker":"ENPH","date":"2015-03-18","pret":0.00997,"close":12.67}
{"ticker":"ENPH","date":"2015-03-19","pret":-0.03259,"close":12.87}
{"ticker":"ENPH","date":"2015-03-20","pret":0.0203,"close":12.48}
{"ticker":"ENPH","date":"2015-03-23","pret":-0.00542,"close":12.6}
{"ticker":"ENPH","date":"2015-03-24","pret":-0.01566,"close":12.25}
{"ticker":"ENPH","date":"2015-03-25","pret":-0.02558,"close":11.87}
{"ticker":"ENPH","date":"2015-03-26","pret":-0.0388,"close":12.23}
{"ticker":"ENPH","date":"2015-03-27","pret":0.05486,"close":13.09}
{"ticker":"ENPH","date":"2015-03-30","pret":0.05125,"close":13.22}
{"ticker":"ENPH","date":"2015-03-31","pret":-0.00836,"close":13.19}
{"ticker":"ENPH","date":"2015-04-01","pret":0.00836,"close":13.07}
{"ticker":"ENPH","date":"2015-04-02","pret":-0.01526,"close":13.36}
{"ticker":"ENPH","date":"2015-04-06","pret":0.01979,"close":12.95}
{"ticker":"ENPH","date":"2015-04-07","pret":0.00226,"close":13.27}
{"ticker":"ENPH","date":"2015-04-08","pret":-0.00603,"close":12.91}
{"ticker":"ENPH","date":"2015-04-09","pret":-0.01986,"close":13.22}
{"ticker":"ENPH","date":"2015-04-10","pret":0.02288,"close":13.23}
{"ticker":"ENPH","date":"2015-04-13","pret":-0.00151,"close":13.35}
{"ticker":"ENPH","date":"2015-04-14","pret":0.00752,"close":13.02}
{"ticker":"ENPH","date":"2015-04-15","pret":0.0193,"close":13.65}
{"ticker":"ENPH","date":"2015-04-16","pret":0,"close":13.99}
{"ticker":"ENPH","date":"2015-04-17","pret":0.02398,"close":13.65}
{"ticker":"ENPH","date":"2015-04-20","pret":-0.01665,"close":13.31}
{"ticker":"ENPH","date":"2015-04-21","pret":-0.02588,"close":13.35}
{"ticker":"ENPH","date":"2015-04-22","pret":0.00224,"close":13.38}
{"ticker":"ENPH","date":"2015-04-23","pret":-0.00299,"close":13.9}
{"ticker":"ENPH","date":"2015-04-24","pret":0.044,"close":13.47}
{"ticker":"ENPH","date":"2015-04-27","pret":-0.02911,"close":13}
{"ticker":"ENPH","date":"2015-04-28","pret":-0.03686,"close":13.21}
{"ticker":"ENPH","date":"2015-04-29","pret":0.00459,"close":12.85}
{"ticker":"ENPH","date":"2015-04-30","pret":-0.02315,"close":12.57}
{"ticker":"ENPH","date":"2015-05-01","pret":-0.03334,"close":12.75}
{"ticker":"ENPH","date":"2015-05-04","pret":0.03956,"close":12.18}
{"ticker":"ENPH","date":"2015-05-05","pret":-0.0542,"close":12.11}
{"ticker":"ENPH","date":"2015-05-06","pret":-0.0704,"close":10.62}
{"ticker":"ENPH","date":"2015-05-07","pret":-0.05416,"close":10.92}
{"ticker":"ENPH","date":"2015-05-08","pret":0.0202,"close":10.26}
{"ticker":"ENPH","date":"2015-05-11","pret":-0.06188,"close":10.58}
{"ticker":"ENPH","date":"2015-05-12","pret":0.00867,"close":10.2}
{"ticker":"ENPH","date":"2015-05-13","pret":-0.01741,"close":9.82}
{"ticker":"ENPH","date":"2015-05-14","pret":-0.03575,"close":10.09}
{"ticker":"ENPH","date":"2015-05-15","pret":0.0445,"close":10.54}
{"ticker":"ENPH","date":"2015-05-18","pret":0.00675,"close":10.71}
{"ticker":"ENPH","date":"2015-05-19","pret":0.07315,"close":10.37}
{"ticker":"ENPH","date":"2015-05-20","pret":-0.07507,"close":10.09}
{"ticker":"ENPH","date":"2015-05-21","pret":-0.02831,"close":10.01}
{"ticker":"ENPH","date":"2015-05-22","pret":-0.00995,"close":9.95}
{"ticker":"ENPH","date":"2015-05-26","pret":-0.00904,"close":9.79}
{"ticker":"ENPH","date":"2015-05-27","pret":-0.01218,"close":9.9}
{"ticker":"ENPH","date":"2015-05-28","pret":0.01621,"close":9.82}
{"ticker":"ENPH","date":"2015-05-29","pret":-0.01417,"close":9.47}
{"ticker":"ENPH","date":"2015-06-01","pret":-0.03001,"close":9.29}
{"ticker":"ENPH","date":"2015-06-02","pret":-0.01909,"close":9.77}
{"ticker":"ENPH","date":"2015-06-03","pret":0.0491,"close":9.89}
{"ticker":"ENPH","date":"2015-06-04","pret":-0.01128,"close":9.26}
{"ticker":"ENPH","date":"2015-06-05","pret":-0.07379,"close":9.13}
{"ticker":"ENPH","date":"2015-06-08","pret":0.01104,"close":8.99}
{"ticker":"ENPH","date":"2015-06-09","pret":-0.01996,"close":8.86}
{"ticker":"ENPH","date":"2015-06-10","pret":-0.00336,"close":8.79}
{"ticker":"ENPH","date":"2015-06-11","pret":-0.01471,"close":9.03}
{"ticker":"ENPH","date":"2015-06-12","pret":0.027,"close":9.15}
{"ticker":"ENPH","date":"2015-06-15","pret":-0.00445,"close":8.97}
{"ticker":"ENPH","date":"2015-06-16","pret":0,"close":9.07}
{"ticker":"ENPH","date":"2015-06-17","pret":0.01439,"close":9.05}
{"ticker":"ENPH","date":"2015-06-18","pret":-0.0044,"close":9}
{"ticker":"ENPH","date":"2015-06-19","pret":-0.00664,"close":9.09}
{"ticker":"ENPH","date":"2015-06-22","pret":0.03386,"close":8.89}
{"ticker":"ENPH","date":"2015-06-23","pret":-0.04616,"close":8.87}
{"ticker":"ENPH","date":"2015-06-24","pret":-0.00451,"close":8.68}
{"ticker":"ENPH","date":"2015-06-25","pret":-0.0148,"close":8.5}
{"ticker":"ENPH","date":"2015-06-26","pret":-0.02791,"close":8.06}
{"ticker":"ENPH","date":"2015-06-29","pret":-0.05952,"close":7.84}
{"ticker":"ENPH","date":"2015-06-30","pret":-0.00502,"close":7.61}
{"ticker":"ENPH","date":"2015-07-01","pret":-0.03195,"close":7.61}
{"ticker":"ENPH","date":"2015-07-02","pret":-0.01044,"close":7.62}
{"ticker":"ENPH","date":"2015-07-06","pret":-0.01188,"close":7.45}
{"ticker":"ENPH","date":"2015-07-07","pret":-0.01068,"close":7.57}
{"ticker":"ENPH","date":"2015-07-08","pret":-0.03831,"close":6.2}
{"ticker":"ENPH","date":"2015-07-09","pret":-0.10428,"close":5.87}
{"ticker":"ENPH","date":"2015-07-10","pret":-0.04593,"close":5.99}
{"ticker":"ENPH","date":"2015-07-13","pret":-0.02461,"close":6.33}
{"ticker":"ENPH","date":"2015-07-14","pret":0.05494,"close":6.68}
{"ticker":"ENPH","date":"2015-07-15","pret":0.04459,"close":6.3}
{"ticker":"ENPH","date":"2015-07-16","pret":-0.05248,"close":6.33}
{"ticker":"ENPH","date":"2015-07-17","pret":0.00632,"close":6.45}
{"ticker":"ENPH","date":"2015-07-20","pret":0.03558,"close":6.16}
{"ticker":"ENPH","date":"2015-07-21","pret":-0.07739,"close":6.21}
{"ticker":"ENPH","date":"2015-07-22","pret":0.01143,"close":5.88}
{"ticker":"ENPH","date":"2015-07-23","pret":-0.06194,"close":5.72}
{"ticker":"ENPH","date":"2015-07-24","pret":-0.01216,"close":5.76}
{"ticker":"ENPH","date":"2015-07-27","pret":-0.01942,"close":5.64}
{"ticker":"ENPH","date":"2015-07-28","pret":0.03331,"close":5.63}
{"ticker":"ENPH","date":"2015-07-29","pret":-0.03509,"close":5.97}
{"ticker":"ENPH","date":"2015-07-30","pret":0.06565,"close":5.99}
{"ticker":"ENPH","date":"2015-07-31","pret":0.00334,"close":5.91}
{"ticker":"ENPH","date":"2015-08-03","pret":-0.00501,"close":5.47}
{"ticker":"ENPH","date":"2015-08-04","pret":-0.08747,"close":5.64}
{"ticker":"ENPH","date":"2015-08-05","pret":0.09248,"close":6.98}
{"ticker":"ENPH","date":"2015-08-06","pret":0.14842,"close":6.84}
{"ticker":"ENPH","date":"2015-08-07","pret":-0.02032,"close":6.24}
{"ticker":"ENPH","date":"2015-08-10","pret":-0.062,"close":6.14}
{"ticker":"ENPH","date":"2015-08-11","pret":-0.07447,"close":5.67}
{"ticker":"ENPH","date":"2015-08-12","pret":-0.08594,"close":5.57}
{"ticker":"ENPH","date":"2015-08-13","pret":0.01635,"close":5.44}
{"ticker":"ENPH","date":"2015-08-14","pret":-0.01269,"close":5.5}
{"ticker":"ENPH","date":"2015-08-17","pret":0.00182,"close":5.6}
{"ticker":"ENPH","date":"2015-08-18","pret":-0.02396,"close":5.01}
{"ticker":"ENPH","date":"2015-08-19","pret":-0.07153,"close":4.97}
{"ticker":"ENPH","date":"2015-08-20","pret":-0.0182,"close":4.51}
{"ticker":"ENPH","date":"2015-08-21","pret":-0.08072,"close":4.42}
{"ticker":"ENPH","date":"2015-08-24","pret":-0.11972,"close":4.86}
{"ticker":"ENPH","date":"2015-08-25","pret":0.24045,"close":4.34}
{"ticker":"ENPH","date":"2015-08-26","pret":-0.13634,"close":4.48}
{"ticker":"ENPH","date":"2015-08-27","pret":0.01117,"close":4.63}
{"ticker":"ENPH","date":"2015-08-28","pret":0.03494,"close":4.58}
{"ticker":"ENPH","date":"2015-08-31","pret":-0.0195,"close":4.6}
{"ticker":"ENPH","date":"2015-09-01","pret":0,"close":4.42}
{"ticker":"ENPH","date":"2015-09-02","pret":-0.02886,"close":4.42}
{"ticker":"ENPH","date":"2015-09-03","pret":0.07379,"close":4.46}
{"ticker":"ENPH","date":"2015-09-04","pret":-0.08739,"close":4.49}
{"ticker":"ENPH","date":"2015-09-08","pret":0.04683,"close":4.6}
{"ticker":"ENPH","date":"2015-09-09","pret":0.01728,"close":4.44}
{"ticker":"ENPH","date":"2015-09-10","pret":-0.05276,"close":4.4}
{"ticker":"ENPH","date":"2015-09-11","pret":-0.02283,"close":4.49}
{"ticker":"ENPH","date":"2015-09-14","pret":0.02958,"close":4.42}
{"ticker":"ENPH","date":"2015-09-15","pret":-0.0181,"close":4.48}
{"ticker":"ENPH","date":"2015-09-16","pret":0.02925,"close":4.63}
{"ticker":"ENPH","date":"2015-09-17","pret":0.01976,"close":4.63}
{"ticker":"ENPH","date":"2015-09-18","pret":-0.01093,"close":4.66}
{"ticker":"ENPH","date":"2015-09-21","pret":0.01743,"close":4.39}
{"ticker":"ENPH","date":"2015-09-22","pret":-0.05551,"close":4.17}
{"ticker":"ENPH","date":"2015-09-23","pret":-0.05394,"close":4.03}
{"ticker":"ENPH","date":"2015-09-24","pret":-0.04183,"close":3.97}
{"ticker":"ENPH","date":"2015-09-25","pret":0.01496,"close":3.9}
{"ticker":"ENPH","date":"2015-09-28","pret":-0.04299,"close":3.62}
{"ticker":"ENPH","date":"2015-09-29","pret":-0.06402,"close":3.55}
{"ticker":"ENPH","date":"2015-09-30","pret":-0.02228,"close":3.7}
{"ticker":"ENPH","date":"2015-10-01","pret":0.05747,"close":3.65}
{"ticker":"ENPH","date":"2015-10-02","pret":-0.02696,"close":4.07}
{"ticker":"ENPH","date":"2015-10-05","pret":0.13524,"close":4.64}
{"ticker":"ENPH","date":"2015-10-06","pret":0.09769,"close":4.77}
{"ticker":"ENPH","date":"2015-10-07","pret":0.04238,"close":5.05}
{"ticker":"ENPH","date":"2015-10-08","pret":0.04661,"close":5.22}
{"ticker":"ENPH","date":"2015-10-09","pret":0.03119,"close":5.16}
{"ticker":"ENPH","date":"2015-10-12","pret":-0.00964,"close":5.08}
{"ticker":"ENPH","date":"2015-10-13","pret":-0.0295,"close":4.88}
{"ticker":"ENPH","date":"2015-10-14","pret":-0.0222,"close":4.99}
{"ticker":"ENPH","date":"2015-10-15","pret":0.02817,"close":5.21}
{"ticker":"ENPH","date":"2015-10-16","pret":0.02933,"close":4.96}
{"ticker":"ENPH","date":"2015-10-19","pret":-0.0575,"close":4.98}
{"ticker":"ENPH","date":"2015-10-20","pret":-0.11447,"close":3.75}
{"ticker":"ENPH","date":"2015-10-21","pret":-0.08597,"close":3.98}
{"ticker":"ENPH","date":"2015-10-22","pret":-0.005,"close":3.83}
{"ticker":"ENPH","date":"2015-10-23","pret":-0.02282,"close":3.87}
{"ticker":"ENPH","date":"2015-10-26","pret":0.0102,"close":4.03}
{"ticker":"ENPH","date":"2015-10-27","pret":0.00506,"close":3.5}
{"ticker":"ENPH","date":"2015-10-28","pret":-0.11212,"close":3.7}
{"ticker":"ENPH","date":"2015-10-29","pret":0.04421,"close":3.7}
{"ticker":"ENPH","date":"2015-10-30","pret":-0.00814,"close":3.6}
{"ticker":"ENPH","date":"2015-11-02","pret":-0.01648,"close":3.49}
{"ticker":"ENPH","date":"2015-11-03","pret":-0.03381,"close":3.72}
{"ticker":"ENPH","date":"2015-11-04","pret":-0.43012,"close":2.33}
{"ticker":"ENPH","date":"2015-11-05","pret":0.05569,"close":2.3}
{"ticker":"ENPH","date":"2015-11-06","pret":-0.05569,"close":2.19}
{"ticker":"ENPH","date":"2015-11-09","pret":-0.04967,"close":2.1}
{"ticker":"ENPH","date":"2015-11-10","pret":-0.01399,"close":1.92}
{"ticker":"ENPH","date":"2015-11-11","pret":-0.0986,"close":1.87}
{"ticker":"ENPH","date":"2015-11-12","pret":-0.0532,"close":1.86}
{"ticker":"ENPH","date":"2015-11-13","pret":0.00545,"close":1.88}
{"ticker":"ENPH","date":"2015-11-16","pret":0.02151,"close":2.12}
{"ticker":"ENPH","date":"2015-11-17","pret":0.14805,"close":1.89}
{"ticker":"ENPH","date":"2015-11-18","pret":-0.1115,"close":1.9}
{"ticker":"ENPH","date":"2015-11-19","pret":-0.04189,"close":1.72}
{"ticker":"ENPH","date":"2015-11-20","pret":-0.08944,"close":1.71}
{"ticker":"ENPH","date":"2015-11-23","pret":0,"close":1.69}
{"ticker":"ENPH","date":"2015-11-24","pret":-0.01176,"close":1.73}
{"ticker":"ENPH","date":"2015-11-25","pret":0.02339,"close":1.75}
{"ticker":"ENPH","date":"2015-11-26"}
{"ticker":"ENPH","date":"2015-11-27","pret":0.01719,"close":1.77}
{"ticker":"ENPH","date":"2015-11-30","pret":0.02247,"close":1.67}
{"ticker":"ENPH","date":"2015-12-01","pret":-0.07496,"close":1.89}
{"ticker":"ENPH","date":"2015-12-02","pret":0.12903,"close":2.02}
{"ticker":"ENPH","date":"2015-12-03","pret":0.07599,"close":2.13}
{"ticker":"ENPH","date":"2015-12-04","pret":0.02885,"close":2.08}
{"ticker":"ENPH","date":"2015-12-07","pret":-0.00475,"close":2.26}
{"ticker":"ENPH","date":"2015-12-08","pret":0.04652,"close":2.1}
{"ticker":"ENPH","date":"2015-12-09","pret":-0.05129,"close":2.22}
{"ticker":"ENPH","date":"2015-12-10","pret":0.06484,"close":2.15}
{"ticker":"ENPH","date":"2015-12-11","pret":-0.04588,"close":2.1}
{"ticker":"ENPH","date":"2015-12-14","pret":0,"close":2.23}
{"ticker":"ENPH","date":"2015-12-15","pret":0.05481,"close":2.41}
{"ticker":"ENPH","date":"2015-12-16","pret":0.25378,"close":3.34}
{"ticker":"ENPH","date":"2015-12-17"}
{"ticker":"ENPH","date":"2015-12-18","pret":0.11394,"close":3.01}
{"ticker":"ENPH","date":"2015-12-21","pret":-0.0155,"close":3.59}
{"ticker":"ENPH","date":"2015-12-22","pret":0.13158,"close":3.54}
{"ticker":"ENPH","date":"2015-12-23","pret":-0.00274,"close":3.68}
{"ticker":"ENPH","date":"2015-12-24","pret":0.00548,"close":3.62}
{"ticker":"ENPH","date":"2015-12-28","pret":-0.0221,"close":3.59}
{"ticker":"ENPH","date":"2015-12-29","pret":0.0221,"close":3.46}
{"ticker":"ENPH","date":"2015-12-30","pret":-0.03334,"close":3.5}
{"ticker":"ENPH","date":"2015-12-31","pret":-0.00851,"close":3.51}
{"ticker":"ENPH","date":"2016-01-04","pret":-0.02306,"close":3.49}
{"ticker":"ENPH","date":"2016-01-05","pret":0.05667,"close":3.35}
{"ticker":"ENR","date":"2015-01-02"}
{"ticker":"ENR","date":"2015-01-05"}
{"ticker":"ENR","date":"2015-01-06"}
{"ticker":"ENR","date":"2015-01-07"}
{"ticker":"ENR","date":"2015-01-08"}
{"ticker":"ENR","date":"2015-01-09"}
{"ticker":"ENR","date":"2015-01-12"}
{"ticker":"ENR","date":"2015-01-13"}
{"ticker":"ENR","date":"2015-01-14"}
{"ticker":"ENR","date":"2015-01-15"}
{"ticker":"ENR","date":"2015-01-16"}
{"ticker":"ENR","date":"2015-01-20"}
{"ticker":"ENR","date":"2015-01-21"}
{"ticker":"ENR","date":"2015-01-22"}
{"ticker":"ENR","date":"2015-01-23"}
{"ticker":"ENR","date":"2015-01-26"}
{"ticker":"ENR","date":"2015-01-27"}
{"ticker":"ENR","date":"2015-01-28"}
{"ticker":"ENR","date":"2015-01-29"}
{"ticker":"ENR","date":"2015-01-30"}
{"ticker":"ENR","date":"2015-02-02"}
{"ticker":"ENR","date":"2015-02-03"}
{"ticker":"ENR","date":"2015-02-04"}
{"ticker":"ENR","date":"2015-02-05"}
{"ticker":"ENR","date":"2015-02-06"}
{"ticker":"ENR","date":"2015-02-09"}
{"ticker":"ENR","date":"2015-02-10"}
{"ticker":"ENR","date":"2015-02-11"}
{"ticker":"ENR","date":"2015-02-12"}
{"ticker":"ENR","date":"2015-02-13"}
{"ticker":"ENR","date":"2015-02-17"}
{"ticker":"ENR","date":"2015-02-18"}
{"ticker":"ENR","date":"2015-02-19"}
{"ticker":"ENR","date":"2015-02-20"}
{"ticker":"ENR","date":"2015-02-23"}
{"ticker":"ENR","date":"2015-02-24"}
{"ticker":"ENR","date":"2015-02-25"}
{"ticker":"ENR","date":"2015-02-26"}
{"ticker":"ENR","date":"2015-02-27"}
{"ticker":"ENR","date":"2015-03-02"}
{"ticker":"ENR","date":"2015-03-03"}
{"ticker":"ENR","date":"2015-03-04"}
{"ticker":"ENR","date":"2015-03-05"}
{"ticker":"ENR","date":"2015-03-06"}
{"ticker":"ENR","date":"2015-03-09"}
{"ticker":"ENR","date":"2015-03-10"}
{"ticker":"ENR","date":"2015-03-11"}
{"ticker":"ENR","date":"2015-03-12"}
{"ticker":"ENR","date":"2015-03-13"}
{"ticker":"ENR","date":"2015-03-16"}
{"ticker":"ENR","date":"2015-03-17"}
{"ticker":"ENR","date":"2015-03-18"}
{"ticker":"ENR","date":"2015-03-19"}
{"ticker":"ENR","date":"2015-03-20"}
{"ticker":"ENR","date":"2015-03-23"}
{"ticker":"ENR","date":"2015-03-24"}
{"ticker":"ENR","date":"2015-03-25"}
{"ticker":"ENR","date":"2015-03-26"}
{"ticker":"ENR","date":"2015-03-27"}
{"ticker":"ENR","date":"2015-03-30"}
{"ticker":"ENR","date":"2015-03-31"}
{"ticker":"ENR","date":"2015-04-01"}
{"ticker":"ENR","date":"2015-04-02"}
{"ticker":"ENR","date":"2015-04-06"}
{"ticker":"ENR","date":"2015-04-07"}
{"ticker":"ENR","date":"2015-04-08"}
{"ticker":"ENR","date":"2015-04-09"}
{"ticker":"ENR","date":"2015-04-10"}
{"ticker":"ENR","date":"2015-04-13"}
{"ticker":"ENR","date":"2015-04-14"}
{"ticker":"ENR","date":"2015-04-15"}
{"ticker":"ENR","date":"2015-04-16"}
{"ticker":"ENR","date":"2015-04-17"}
{"ticker":"ENR","date":"2015-04-20"}
{"ticker":"ENR","date":"2015-04-21"}
{"ticker":"ENR","date":"2015-04-22"}
{"ticker":"ENR","date":"2015-04-23"}
{"ticker":"ENR","date":"2015-04-24"}
{"ticker":"ENR","date":"2015-04-27"}
{"ticker":"ENR","date":"2015-04-28"}
{"ticker":"ENR","date":"2015-04-29"}
{"ticker":"ENR","date":"2015-04-30"}
{"ticker":"ENR","date":"2015-05-01"}
{"ticker":"ENR","date":"2015-05-04"}
{"ticker":"ENR","date":"2015-05-05"}
{"ticker":"ENR","date":"2015-05-06"}
{"ticker":"ENR","date":"2015-05-07"}
{"ticker":"ENR","date":"2015-05-08"}
{"ticker":"ENR","date":"2015-05-11"}
{"ticker":"ENR","date":"2015-05-12"}
{"ticker":"ENR","date":"2015-05-13"}
{"ticker":"ENR","date":"2015-05-14"}
{"ticker":"ENR","date":"2015-05-15"}
{"ticker":"ENR","date":"2015-05-18"}
{"ticker":"ENR","date":"2015-05-19"}
{"ticker":"ENR","date":"2015-05-20"}
{"ticker":"ENR","date":"2015-05-21"}
{"ticker":"ENR","date":"2015-05-22"}
{"ticker":"ENR","date":"2015-05-26"}
{"ticker":"ENR","date":"2015-05-27"}
{"ticker":"ENR","date":"2015-05-28"}
{"ticker":"ENR","date":"2015-05-29"}
{"ticker":"ENR","date":"2015-06-01"}
{"ticker":"ENR","date":"2015-06-02"}
{"ticker":"ENR","date":"2015-06-03"}
{"ticker":"ENR","date":"2015-06-04"}
{"ticker":"ENR","date":"2015-06-05"}
{"ticker":"ENR","date":"2015-06-08"}
{"ticker":"ENR","date":"2015-06-09"}
{"ticker":"ENR","date":"2015-06-10"}
{"ticker":"ENR","date":"2015-06-11"}
{"ticker":"ENR","date":"2015-06-12"}
{"ticker":"ENR","date":"2015-06-15","pret":0.05147,"close":33.96}
{"ticker":"ENR","date":"2015-06-16","pret":-0.01502,"close":33.82}
{"ticker":"ENR","date":"2015-06-17","pret":-0.01053,"close":33.04}
{"ticker":"ENR","date":"2015-06-18","pret":-0.02321,"close":33}
{"ticker":"ENR","date":"2015-06-19","pret":-0.00664,"close":33.1}
{"ticker":"ENR","date":"2015-06-22","pret":-0.01527,"close":33.5}
{"ticker":"ENR","date":"2015-06-23","pret":0.0303,"close":33.52}
{"ticker":"ENR","date":"2015-06-24","pret":0.00387,"close":34.33}
{"ticker":"ENR","date":"2015-06-25","pret":0.01622,"close":34.2}
{"ticker":"ENR","date":"2015-06-26","pret":-0.00381,"close":34.5}
{"ticker":"ENR","date":"2015-06-29","pret":0.08309,"close":34.07}
{"ticker":"ENR","date":"2015-06-30","pret":-0.09788,"close":34}
{"ticker":"ENR","date":"2015-07-01","pret":0.01038,"close":34.05}
{"ticker":"ENR","date":"2015-07-02","pret":0.03165,"close":36.65}
{"ticker":"ENR","date":"2015-07-06","pret":0.04334,"close":36.39}
{"ticker":"ENR","date":"2015-07-07","pret":-0.00521,"close":35.31}
{"ticker":"ENR","date":"2015-07-08","pret":-0.0479,"close":34.92}
{"ticker":"ENR","date":"2015-07-09","pret":0.00976,"close":35.89}
{"ticker":"ENR","date":"2015-07-10","pret":0.03482,"close":37}
{"ticker":"ENR","date":"2015-07-13","pret":0.02776,"close":38.5}
{"ticker":"ENR","date":"2015-07-14","pret":0.02988,"close":37.61}
{"ticker":"ENR","date":"2015-07-15","pret":-0.0089,"close":37.88}
{"ticker":"ENR","date":"2015-07-16","pret":0.0021,"close":39.86}
{"ticker":"ENR","date":"2015-07-17","pret":0.04463,"close":41.46}
{"ticker":"ENR","date":"2015-07-20","pret":0.0523,"close":42}
{"ticker":"ENR","date":"2015-07-21","pret":0,"close":42.03}
{"ticker":"ENR","date":"2015-07-22","pret":-0.01125,"close":42}
{"ticker":"ENR","date":"2015-07-23","pret":0.01102,"close":42.08}
{"ticker":"ENR","date":"2015-07-24","pret":-0.00238,"close":41.95}
{"ticker":"ENR","date":"2015-07-27","pret":-0.00407,"close":41.36}
{"ticker":"ENR","date":"2015-07-28","pret":-0.00673,"close":40.59}
{"ticker":"ENR","date":"2015-07-29","pret":-0.01385,"close":39.34}
{"ticker":"ENR","date":"2015-07-30","pret":-0.04427,"close":38.95}
{"ticker":"ENR","date":"2015-07-31","pret":0.00637,"close":38.51}
{"ticker":"ENR","date":"2015-08-03","pret":-0.02522,"close":39.25}
{"ticker":"ENR","date":"2015-08-04","pret":0.03483,"close":38.6}
{"ticker":"ENR","date":"2015-08-05","pret":-0.0142,"close":39.45}
{"ticker":"ENR","date":"2015-08-06","pret":0.00026,"close":41.14}
{"ticker":"ENR","date":"2015-08-07","pret":0.051,"close":40.55}
{"ticker":"ENR","date":"2015-08-10","pret":-0.01368,"close":41.16}
{"ticker":"ENR","date":"2015-08-11","pret":0.00123,"close":41.32}
{"ticker":"ENR","date":"2015-08-12","pret":0.00612,"close":41.02}
{"ticker":"ENR","date":"2015-08-13","pret":0.00754,"close":40.8}
{"ticker":"ENR","date":"2015-08-14","pret":-0.01784,"close":40.54}
{"ticker":"ENR","date":"2015-08-17","pret":-0.01116,"close":40.54}
{"ticker":"ENR","date":"2015-08-18","pret":0.00274,"close":40.46}
{"ticker":"ENR","date":"2015-08-19","pret":0.00075,"close":39.75}
{"ticker":"ENR","date":"2015-08-20","pret":-0.02415,"close":38.89}
{"ticker":"ENR","date":"2015-08-21","pret":-0.01772,"close":39.58}
{"ticker":"ENR","date":"2015-08-24","pret":-0.03427,"close":39.5}
{"ticker":"ENR","date":"2015-08-25","pret":0.07589,"close":39.78}
{"ticker":"ENR","date":"2015-08-26","pret":0.00174,"close":40.1}
{"ticker":"ENR","date":"2015-08-27","pret":0.00074,"close":41.57}
{"ticker":"ENR","date":"2015-08-28","pret":0.02594,"close":41.62}
{"ticker":"ENR","date":"2015-08-31","pret":0.00338,"close":41.76}
{"ticker":"ENR","date":"2015-09-01","pret":0.00312,"close":41.46}
{"ticker":"ENR","date":"2015-09-02","pret":0.00359,"close":41.14}
{"ticker":"ENR","date":"2015-09-03","pret":-0.0101,"close":41.13}
{"ticker":"ENR","date":"2015-09-04","pret":-0.01755,"close":41.25}
{"ticker":"ENR","date":"2015-09-08","pret":0.02309,"close":42}
{"ticker":"ENR","date":"2015-09-09","pret":0.00933,"close":41.8}
{"ticker":"ENR","date":"2015-09-10","pret":-0.00477,"close":40.47}
{"ticker":"ENR","date":"2015-09-11","pret":-0.03629,"close":40.53}
{"ticker":"ENR","date":"2015-09-14","pret":0.00618,"close":40.34}
{"ticker":"ENR","date":"2015-09-15","pret":-0.00395,"close":40.49}
{"ticker":"ENR","date":"2015-09-16","pret":0.0074,"close":41.76}
{"ticker":"ENR","date":"2015-09-17","pret":0.02355,"close":42}
{"ticker":"ENR","date":"2015-09-18","pret":0.00096,"close":41.82}
{"ticker":"ENR","date":"2015-09-21","pret":0.01923,"close":42.31}
{"ticker":"ENR","date":"2015-09-22","pret":-0.01206,"close":42.01}
{"ticker":"ENR","date":"2015-09-23","pret":-0.00382,"close":42.01}
{"ticker":"ENR","date":"2015-09-24","pret":-0.00215,"close":40.08}
{"ticker":"ENR","date":"2015-09-25","pret":-0.03038,"close":40.25}
{"ticker":"ENR","date":"2015-09-28","pret":-0.00669,"close":39.81}
{"ticker":"ENR","date":"2015-09-29","pret":-0.00924,"close":39.28}
{"ticker":"ENR","date":"2015-09-30","pret":-0.00251,"close":38.71}
{"ticker":"ENR","date":"2015-10-01","pret":-0.02211,"close":40.18}
{"ticker":"ENR","date":"2015-10-02","pret":0.0148,"close":40.66}
{"ticker":"ENR","date":"2015-10-05","pret":0.03386,"close":41.81}
{"ticker":"ENR","date":"2015-10-06","pret":0.01603,"close":41.12}
{"ticker":"ENR","date":"2015-10-07","pret":-0.00653,"close":41.14}
{"ticker":"ENR","date":"2015-10-08","pret":-0.00218,"close":42}
{"ticker":"ENR","date":"2015-10-09","pret":0.02259,"close":42.26}
{"ticker":"ENR","date":"2015-10-12","pret":-0.00024,"close":42.74}
{"ticker":"ENR","date":"2015-10-13","pret":0.00922,"close":43}
{"ticker":"ENR","date":"2015-10-14","pret":0.00704,"close":42.36}
{"ticker":"ENR","date":"2015-10-15","pret":-0.0068,"close":42.65}
{"ticker":"ENR","date":"2015-10-16","pret":0.0054,"close":42.7}
{"ticker":"ENR","date":"2015-10-19","pret":0.00047,"close":42.5}
{"ticker":"ENR","date":"2015-10-20","pret":-0.00446,"close":43}
{"ticker":"ENR","date":"2015-10-21","pret":0.01145,"close":43.11}
{"ticker":"ENR","date":"2015-10-22","pret":0.00718,"close":43.22}
{"ticker":"ENR","date":"2015-10-23","pret":0.00161,"close":43.09}
{"ticker":"ENR","date":"2015-10-26","pret":-0.01042,"close":42.42}
{"ticker":"ENR","date":"2015-10-27","pret":-0.01951,"close":42.49}
{"ticker":"ENR","date":"2015-10-28","pret":0.00898,"close":43.2}
{"ticker":"ENR","date":"2015-10-29","pret":0.00983,"close":43.02}
{"ticker":"ENR","date":"2015-10-30","pret":0.00372,"close":42.83}
{"ticker":"ENR","date":"2015-11-02","pret":0.00232,"close":43.25}
{"ticker":"ENR","date":"2015-11-03","pret":-0.00278,"close":42.84}
{"ticker":"ENR","date":"2015-11-04","pret":-0.00652,"close":42.44}
{"ticker":"ENR","date":"2015-11-05","pret":-0.00939,"close":41.33}
{"ticker":"ENR","date":"2015-11-06","pret":-0.02508,"close":40.8}
{"ticker":"ENR","date":"2015-11-09","pret":-0.01806,"close":40.92}
{"ticker":"ENR","date":"2015-11-10","pret":0.00172,"close":40.54}
{"ticker":"ENR","date":"2015-11-11","pret":0.00246,"close":39.67}
{"ticker":"ENR","date":"2015-11-12","pret":-0.13701,"close":36.08}
{"ticker":"ENR","date":"2015-11-13","pret":0.01591,"close":35.84}
{"ticker":"ENR","date":"2015-11-16","pret":-0.01058,"close":37.34}
{"ticker":"ENR","date":"2015-11-17","pret":0.03842,"close":36.01}
{"ticker":"ENR","date":"2015-11-18","pret":-0.03173,"close":35.67}
{"ticker":"ENR","date":"2015-11-19","pret":-0.00809,"close":35.62}
{"ticker":"ENR","date":"2015-11-20","pret":0.00028,"close":35.27}
{"ticker":"ENR","date":"2015-11-23","pret":-0.01098,"close":35.01}
{"ticker":"ENR","date":"2015-11-24","pret":-0.01455,"close":34.64}
{"ticker":"ENR","date":"2015-11-25","pret":-0.00895,"close":34.67}
{"ticker":"ENR","date":"2015-11-26"}
{"ticker":"ENR","date":"2015-11-27","pret":0,"close":34.32}
{"ticker":"ENR","date":"2015-11-30","pret":-0.00407,"close":33.82}
{"ticker":"ENR","date":"2015-12-01","pret":-0.01348,"close":34.05}
{"ticker":"ENR","date":"2015-12-02","pret":0.00383,"close":33.92}
{"ticker":"ENR","date":"2015-12-03","pret":-0.00176,"close":33.2}
{"ticker":"ENR","date":"2015-12-04","pret":-0.02263,"close":34.2}
{"ticker":"ENR","date":"2015-12-07","pret":0.0285,"close":34.28}
{"ticker":"ENR","date":"2015-12-08","pret":-0.0044,"close":34.05}
{"ticker":"ENR","date":"2015-12-09","pret":-0.00147,"close":34.03}
{"ticker":"ENR","date":"2015-12-10","pret":0.0047,"close":34.05}
{"ticker":"ENR","date":"2015-12-11","pret":-0.00735,"close":34.1}
{"ticker":"ENR","date":"2015-12-14","pret":-0.00444,"close":33.83}
{"ticker":"ENR","date":"2015-12-15","pret":0.00798,"close":34.02}
{"ticker":"ENR","date":"2015-12-16","pret":0.00587,"close":35.14}
{"ticker":"ENR","date":"2015-12-17"}
{"ticker":"ENR","date":"2015-12-18","pret":0.01625,"close":34.13}
{"ticker":"ENR","date":"2015-12-21","pret":-0.01742,"close":34.9}
{"ticker":"ENR","date":"2015-12-22","pret":0.02029,"close":35.32}
{"ticker":"ENR","date":"2015-12-23","pret":0.01876,"close":35.57}
{"ticker":"ENR","date":"2015-12-24","pret":-0.0082,"close":34.91}
{"ticker":"ENR","date":"2015-12-28","pret":-0.01142,"close":35.05}
{"ticker":"ENR","date":"2015-12-29","pret":0.01114,"close":35.48}
{"ticker":"ENR","date":"2015-12-30","pret":0.00312,"close":34.85}
{"ticker":"ENR","date":"2015-12-31","pret":-0.01627,"close":34.06}
{"ticker":"ENR","date":"2016-01-04","pret":-0.03098,"close":34.7}
{"ticker":"ENR","date":"2016-01-05","pret":0.0327,"close":34.55}
{"ticker":"ENS","date":"2015-01-02","pret":0.00274,"close":60.77}
{"ticker":"ENS","date":"2015-01-05","pret":-0.03318,"close":60}
{"ticker":"ENS","date":"2015-01-06","pret":-0.0035,"close":58.5}
{"ticker":"ENS","date":"2015-01-07","pret":-0.01648,"close":59.03}
{"ticker":"ENS","date":"2015-01-08","pret":0.01263,"close":60.41}
{"ticker":"ENS","date":"2015-01-09","pret":0.01413,"close":60.24}
{"ticker":"ENS","date":"2015-01-12","pret":-0.00829,"close":59.19}
{"ticker":"ENS","date":"2015-01-13","pret":-0.0045,"close":60.36}
{"ticker":"ENS","date":"2015-01-14","pret":-0.00419,"close":59.19}
{"ticker":"ENS","date":"2015-01-15","pret":-0.00084,"close":57.79}
{"ticker":"ENS","date":"2015-01-16","pret":-0.03505,"close":58.38}
{"ticker":"ENS","date":"2015-01-20","pret":0.01811,"close":58.1}
{"ticker":"ENS","date":"2015-01-21","pret":-0.01186,"close":58.12}
{"ticker":"ENS","date":"2015-01-22","pret":0.01306,"close":59.4}
{"ticker":"ENS","date":"2015-01-23","pret":0.01272,"close":59.21}
{"ticker":"ENS","date":"2015-01-26","pret":-0.00236,"close":59.55}
{"ticker":"ENS","date":"2015-01-27","pret":-0.00933,"close":59.03}
{"ticker":"ENS","date":"2015-01-28","pret":0.01052,"close":58.55}
{"ticker":"ENS","date":"2015-01-29","pret":-0.01239,"close":59.5}
{"ticker":"ENS","date":"2015-01-30","pret":0.00494,"close":58.38}
{"ticker":"ENS","date":"2015-02-02","pret":-0.00699,"close":59.64}
{"ticker":"ENS","date":"2015-02-03","pret":0.02902,"close":61.6}
{"ticker":"ENS","date":"2015-02-04","pret":0.0191,"close":60.84}
{"ticker":"ENS","date":"2015-02-05","pret":-0.00819,"close":60.02}
{"ticker":"ENS","date":"2015-02-06","pret":-0.00958,"close":60.24}
{"ticker":"ENS","date":"2015-02-09","pret":-0.0015,"close":60.6}
{"ticker":"ENS","date":"2015-02-10","pret":0.01436,"close":60.62}
{"ticker":"ENS","date":"2015-02-11","pret":-0.00955,"close":60.76}
{"ticker":"ENS","date":"2015-02-12","pret":0.00955,"close":61.55}
{"ticker":"ENS","date":"2015-02-13","pret":0.01011,"close":62.53}
{"ticker":"ENS","date":"2015-02-17","pret":0.01466,"close":62.7}
{"ticker":"ENS","date":"2015-02-18","pret":-0.00208,"close":63.06}
{"ticker":"ENS","date":"2015-02-19","pret":0.00512,"close":63.56}
{"ticker":"ENS","date":"2015-02-20","pret":0.01252,"close":64.46}
{"ticker":"ENS","date":"2015-02-23","pret":0.01407,"close":64.84}
{"ticker":"ENS","date":"2015-02-24","pret":0.00542,"close":65.21}
{"ticker":"ENS","date":"2015-02-25","pret":0.00216,"close":65.22}
{"ticker":"ENS","date":"2015-02-26","pret":0.00522,"close":65.42}
{"ticker":"ENS","date":"2015-02-27","pret":0.00092,"close":65.3}
{"ticker":"ENS","date":"2015-03-02","pret":-0.00077,"close":66.56}
{"ticker":"ENS","date":"2015-03-03","pret":0.01476,"close":66}
{"ticker":"ENS","date":"2015-03-04","pret":-0.00621,"close":65.96}
{"ticker":"ENS","date":"2015-03-05","pret":0.00213,"close":65.91}
{"ticker":"ENS","date":"2015-03-06","pret":-0.01052,"close":65.48}
{"ticker":"ENS","date":"2015-03-09","pret":0.00611,"close":65.78}
{"ticker":"ENS","date":"2015-03-10","pret":-0.00458,"close":64.21}
{"ticker":"ENS","date":"2015-03-11","pret":-0.01947,"close":64.42}
{"ticker":"ENS","date":"2015-03-12","pret":0.01502,"close":65.73}
{"ticker":"ENS","date":"2015-03-13","pret":0.00582,"close":64.43}
{"ticker":"ENS","date":"2015-03-16","pret":-0.014,"close":64.63}
{"ticker":"ENS","date":"2015-03-17","pret":0.00309,"close":65.99}
{"ticker":"ENS","date":"2015-03-18","pret":0.01411,"close":66.33}
{"ticker":"ENS","date":"2015-03-19","pret":0.00774,"close":65.75}
{"ticker":"ENS","date":"2015-03-20","pret":0,"close":66.28}
{"ticker":"ENS","date":"2015-03-23","pret":0.00076,"close":66.4}
{"ticker":"ENS","date":"2015-03-24","pret":0.00076,"close":65.94}
{"ticker":"ENS","date":"2015-03-25","pret":-0.00636,"close":63.31}
{"ticker":"ENS","date":"2015-03-26","pret":-0.04456,"close":63.85}
{"ticker":"ENS","date":"2015-03-27","pret":0.01497,"close":64}
{"ticker":"ENS","date":"2015-03-30","pret":0.00639,"close":65.42}
{"ticker":"ENS","date":"2015-03-31","pret":0.00434,"close":64.24}
{"ticker":"ENS","date":"2015-04-01","pret":-0.00902,"close":64.6}
{"ticker":"ENS","date":"2015-04-02","pret":0.00871,"close":64.62}
{"ticker":"ENS","date":"2015-04-06","pret":-0.00295,"close":65.06}
{"ticker":"ENS","date":"2015-04-07","pret":0.00573,"close":64.86}
{"ticker":"ENS","date":"2015-04-08","pret":0,"close":65.3}
{"ticker":"ENS","date":"2015-04-09","pret":0.0083,"close":65.66}
{"ticker":"ENS","date":"2015-04-10","pret":0.00899,"close":66.42}
{"ticker":"ENS","date":"2015-04-13","pret":0.00876,"close":66.89}
{"ticker":"ENS","date":"2015-04-14","pret":0.00345,"close":67.13}
{"ticker":"ENS","date":"2015-04-15","pret":0.01162,"close":68.25}
{"ticker":"ENS","date":"2015-04-16","pret":0.00753,"close":67.88}
{"ticker":"ENS","date":"2015-04-17","pret":-0.01124,"close":67.51}
{"ticker":"ENS","date":"2015-04-20","pret":0.01065,"close":67.81}
{"ticker":"ENS","date":"2015-04-21","pret":0.00367,"close":68.07}
{"ticker":"ENS","date":"2015-04-22","pret":-0.00279,"close":68.26}
{"ticker":"ENS","date":"2015-04-23","pret":0.00264,"close":68.68}
{"ticker":"ENS","date":"2015-04-24","pret":0.00948,"close":68.27}
{"ticker":"ENS","date":"2015-04-27","pret":-0.00714,"close":68.63}
{"ticker":"ENS","date":"2015-04-28","pret":0.00146,"close":69.08}
{"ticker":"ENS","date":"2015-04-29","pret":0.00292,"close":68.88}
{"ticker":"ENS","date":"2015-04-30","pret":-0.00394,"close":67.9}
{"ticker":"ENS","date":"2015-05-01","pret":-0.00778,"close":68.22}
{"ticker":"ENS","date":"2015-05-04","pret":0.0069,"close":68.02}
{"ticker":"ENS","date":"2015-05-05","pret":-0.00587,"close":67.34}
{"ticker":"ENS","date":"2015-05-06","pret":-0.00679,"close":67.3}
{"ticker":"ENS","date":"2015-05-07","pret":-0.00535,"close":67.16}
{"ticker":"ENS","date":"2015-05-08","pret":0.01244,"close":68.59}
{"ticker":"ENS","date":"2015-05-11","pret":0.00937,"close":67.98}
{"ticker":"ENS","date":"2015-05-12","pret":-0.01898,"close":68.4}
{"ticker":"ENS","date":"2015-05-13","pret":0.0216,"close":68.43}
{"ticker":"ENS","date":"2015-05-14","pret":-0.0032,"close":69.36}
{"ticker":"ENS","date":"2015-05-15","pret":0.01074,"close":69.27}
{"ticker":"ENS","date":"2015-05-18","pret":-0.00535,"close":68.79}
{"ticker":"ENS","date":"2015-05-19","pret":-0.00189,"close":68.32}
{"ticker":"ENS","date":"2015-05-20","pret":-0.00437,"close":68.48}
{"ticker":"ENS","date":"2015-05-21","pret":0.00058,"close":68.77}
{"ticker":"ENS","date":"2015-05-22","pret":-0.00102,"close":68.34}
{"ticker":"ENS","date":"2015-05-26","pret":-0.00689,"close":67.21}
{"ticker":"ENS","date":"2015-05-27","pret":-0.0062,"close":68.71}
{"ticker":"ENS","date":"2015-05-28","pret":0.00811,"close":68.22}
{"ticker":"ENS","date":"2015-05-29","pret":-0.00974,"close":66.64}
{"ticker":"ENS","date":"2015-06-01","pret":-0.01058,"close":66.97}
{"ticker":"ENS","date":"2015-06-02","pret":0.00105,"close":67.03}
{"ticker":"ENS","date":"2015-06-03","pret":0.00612,"close":68.29}
{"ticker":"ENS","date":"2015-06-04","pret":0.00815,"close":67.83}
{"ticker":"ENS","date":"2015-06-05","pret":0.00074,"close":68.25}
{"ticker":"ENS","date":"2015-06-08","pret":0.00676,"close":68.86}
{"ticker":"ENS","date":"2015-06-09","pret":0.0102,"close":69.47}
{"ticker":"ENS","date":"2015-06-10","pret":0.00708,"close":71.8}
{"ticker":"ENS","date":"2015-06-11","pret":0.03507,"close":70.7}
{"ticker":"ENS","date":"2015-06-12","pret":-0.0249,"close":71.1}
{"ticker":"ENS","date":"2015-06-15","pret":0.00412,"close":69.88}
{"ticker":"ENS","date":"2015-06-16","pret":-0.00812,"close":71.39}
{"ticker":"ENS","date":"2015-06-17","pret":0.02472,"close":71.55}
{"ticker":"ENS","date":"2015-06-18","pret":0.00139,"close":72.01}
{"ticker":"ENS","date":"2015-06-19","pret":0.00667,"close":72.54}
{"ticker":"ENS","date":"2015-06-22","pret":0.01402,"close":72.03}
{"ticker":"ENS","date":"2015-06-23","pret":-0.01651,"close":72.75}
{"ticker":"ENS","date":"2015-06-24","pret":0.00429,"close":72.47}
{"ticker":"ENS","date":"2015-06-25","pret":0.00345,"close":71.92}
{"ticker":"ENS","date":"2015-06-26","pret":-0.00718,"close":71.58}
{"ticker":"ENS","date":"2015-06-29","pret":-0.01876,"close":70.22}
{"ticker":"ENS","date":"2015-06-30","pret":-0.00382,"close":70.29}
{"ticker":"ENS","date":"2015-07-01","pret":0.00509,"close":70.7}
{"ticker":"ENS","date":"2015-07-02","pret":0.00127,"close":69.89}
{"ticker":"ENS","date":"2015-07-06","pret":-0.02353,"close":69.27}
{"ticker":"ENS","date":"2015-07-07","pret":-0.00014,"close":69.11}
{"ticker":"ENS","date":"2015-07-08","pret":-0.01147,"close":67.27}
{"ticker":"ENS","date":"2015-07-09","pret":-0.00468,"close":67.28}
{"ticker":"ENS","date":"2015-07-10","pret":-0.00103,"close":68.48}
{"ticker":"ENS","date":"2015-07-13","pret":0.01298,"close":69.06}
{"ticker":"ENS","date":"2015-07-14","pret":-0.00058,"close":68.99}
{"ticker":"ENS","date":"2015-07-15","pret":0,"close":67.68}
{"ticker":"ENS","date":"2015-07-16","pret":-0.01475,"close":67.43}
{"ticker":"ENS","date":"2015-07-17","pret":-0.00932,"close":65.97}
{"ticker":"ENS","date":"2015-07-20","pret":-0.02056,"close":65.58}
{"ticker":"ENS","date":"2015-07-21","pret":-0.00639,"close":64.82}
{"ticker":"ENS","date":"2015-07-22","pret":-0.01228,"close":64.37}
{"ticker":"ENS","date":"2015-07-23","pret":-0.00464,"close":63.32}
{"ticker":"ENS","date":"2015-07-24","pret":-0.01548,"close":62.02}
{"ticker":"ENS","date":"2015-07-27","pret":-0.03187,"close":61.57}
{"ticker":"ENS","date":"2015-07-28","pret":0.00891,"close":61.6}
{"ticker":"ENS","date":"2015-07-29","pret":-0.00436,"close":62.04}
{"ticker":"ENS","date":"2015-07-30","pret":0.00113,"close":62.2}
{"ticker":"ENS","date":"2015-07-31","pret":0.01238,"close":62.45}
{"ticker":"ENS","date":"2015-08-03","pret":-0.00448,"close":61.87}
{"ticker":"ENS","date":"2015-08-04","pret":-0.00741,"close":61.21}
{"ticker":"ENS","date":"2015-08-05","pret":-0.00259,"close":61.49}
{"ticker":"ENS","date":"2015-08-06","pret":-0.018,"close":55.5}
{"ticker":"ENS","date":"2015-08-07","pret":-0.09501,"close":54.05}
{"ticker":"ENS","date":"2015-08-10","pret":-0.01537,"close":55.32}
{"ticker":"ENS","date":"2015-08-11","pret":0.00991,"close":55.01}
{"ticker":"ENS","date":"2015-08-12","pret":-0.00494,"close":54.9}
{"ticker":"ENS","date":"2015-08-13","pret":0.00749,"close":54.45}
{"ticker":"ENS","date":"2015-08-14","pret":-0.01264,"close":53.99}
{"ticker":"ENS","date":"2015-08-17","pret":-0.0087,"close":54.51}
{"ticker":"ENS","date":"2015-08-18","pret":0.0144,"close":54.5}
{"ticker":"ENS","date":"2015-08-19","pret":-0.00552,"close":54.49}
{"ticker":"ENS","date":"2015-08-20","pret":0.00092,"close":54}
{"ticker":"ENS","date":"2015-08-21","pret":-0.0248,"close":52.37}
{"ticker":"ENS","date":"2015-08-24","pret":-0.07344,"close":49.93}
{"ticker":"ENS","date":"2015-08-25","pret":0.04296,"close":49.94}
{"ticker":"ENS","date":"2015-08-26","pret":-0.00625,"close":50.91}
{"ticker":"ENS","date":"2015-08-27","pret":0.00566,"close":52.36}
{"ticker":"ENS","date":"2015-08-28","pret":0.02158,"close":52.5}
{"ticker":"ENS","date":"2015-08-31","pret":-0.00248,"close":53.47}
{"ticker":"ENS","date":"2015-09-01","pret":0.00057,"close":51.31}
{"ticker":"ENS","date":"2015-09-02","pret":-0.00921,"close":51.48}
{"ticker":"ENS","date":"2015-09-03","pret":-0.00774,"close":51.79}
{"ticker":"ENS","date":"2015-09-04","pret":-0.00839,"close":50.92}
{"ticker":"ENS","date":"2015-09-08","pret":0.01188,"close":52.39}
{"ticker":"ENS","date":"2015-09-09","pret":0.02334,"close":51.83}
{"ticker":"ENS","date":"2015-09-10","pret":-0.02644,"close":52.36}
{"ticker":"ENS","date":"2015-09-11","pret":0.0087,"close":53.27}
{"ticker":"ENS","date":"2015-09-14","pret":0.0264,"close":52.25}
{"ticker":"ENS","date":"2015-09-15","pret":-0.01893,"close":53.58}
{"ticker":"ENS","date":"2015-09-16","pret":0.02304,"close":54.51}
{"ticker":"ENS","date":"2015-09-17","pret":0.01483,"close":53.83}
{"ticker":"ENS","date":"2015-09-18","pret":-0.02119,"close":52.36}
{"ticker":"ENS","date":"2015-09-21","pret":-0.00717,"close":51.82}
{"ticker":"ENS","date":"2015-09-22","pret":-0.03407,"close":50.61}
{"ticker":"ENS","date":"2015-09-23","pret":-0.00451,"close":50.59}
{"ticker":"ENS","date":"2015-09-24","pret":-0.01426,"close":50.91}
{"ticker":"ENS","date":"2015-09-25","pret":0.02347,"close":51.66}
{"ticker":"ENS","date":"2015-09-28","pret":-0.00078,"close":51.47}
{"ticker":"ENS","date":"2015-09-29","pret":0.00642,"close":52.11}
{"ticker":"ENS","date":"2015-09-30","pret":0.02166,"close":53.58}
{"ticker":"ENS","date":"2015-10-01","pret":0.01953,"close":53.2}
{"ticker":"ENS","date":"2015-10-02","pret":-0.01783,"close":56.13}
{"ticker":"ENS","date":"2015-10-05","pret":0.06947,"close":58.88}
{"ticker":"ENS","date":"2015-10-06","pret":0.04084,"close":63.86}
{"ticker":"ENS","date":"2015-10-07","pret":0.08652,"close":64.7}
{"ticker":"ENS","date":"2015-10-08","pret":0.00202,"close":65.99}
{"ticker":"ENS","date":"2015-10-09","pret":0.03072,"close":65.12}
{"ticker":"ENS","date":"2015-10-12","pret":-0.02345,"close":64.3}
{"ticker":"ENS","date":"2015-10-13","pret":-0.01115,"close":63.96}
{"ticker":"ENS","date":"2015-10-14","pret":-0.00751,"close":63.24}
{"ticker":"ENS","date":"2015-10-15","pret":-0.0044,"close":64.16}
{"ticker":"ENS","date":"2015-10-16","pret":0.01129,"close":65.49}
{"ticker":"ENS","date":"2015-10-19","pret":0.01316,"close":64.8}
{"ticker":"ENS","date":"2015-10-20","pret":-0.00617,"close":64.99}
{"ticker":"ENS","date":"2015-10-21","pret":0.01093,"close":64.66}
{"ticker":"ENS","date":"2015-10-22","pret":-0.00584,"close":65.88}
{"ticker":"ENS","date":"2015-10-23","pret":0.02239,"close":66.08}
{"ticker":"ENS","date":"2015-10-26","pret":-0.01212,"close":64.41}
{"ticker":"ENS","date":"2015-10-27","pret":-0.02908,"close":62.08}
{"ticker":"ENS","date":"2015-10-28","pret":-0.01949,"close":63.16}
{"ticker":"ENS","date":"2015-10-29","pret":0.00829,"close":61.65}
{"ticker":"ENS","date":"2015-10-30","pret":-0.01503,"close":60.99}
{"ticker":"ENS","date":"2015-11-02","pret":-0.01608,"close":64.51}
{"ticker":"ENS","date":"2015-11-03","pret":0.04935,"close":62.97}
{"ticker":"ENS","date":"2015-11-04","pret":-0.00782,"close":63.15}
{"ticker":"ENS","date":"2015-11-05","pret":-0.00646,"close":64.32}
{"ticker":"ENS","date":"2015-11-06","pret":0.01382,"close":65.07}
{"ticker":"ENS","date":"2015-11-09","pret":0.01301,"close":64.41}
{"ticker":"ENS","date":"2015-11-10","pret":-0.02147,"close":62.99}
{"ticker":"ENS","date":"2015-11-11","pret":-0.0071,"close":62.49}
{"ticker":"ENS","date":"2015-11-12","pret":-0.01983,"close":60.81}
{"ticker":"ENS","date":"2015-11-13","pret":-0.02486,"close":60.06}
{"ticker":"ENS","date":"2015-11-16","pret":-0.00332,"close":60.38}
{"ticker":"ENS","date":"2015-11-17","pret":0.00794,"close":60.36}
{"ticker":"ENS","date":"2015-11-18","pret":0.00033,"close":60.36}
{"ticker":"ENS","date":"2015-11-19","pret":-0.00578,"close":59.61}
{"ticker":"ENS","date":"2015-11-20","pret":-0.00498,"close":59.64}
{"ticker":"ENS","date":"2015-11-23","pret":-0.00601,"close":59.34}
{"ticker":"ENS","date":"2015-11-24","pret":-0.01231,"close":58.8}
{"ticker":"ENS","date":"2015-11-25","pret":-0.00153,"close":59.5}
{"ticker":"ENS","date":"2015-11-26"}
{"ticker":"ENS","date":"2015-11-27","pret":0.00913,"close":59.12}
{"ticker":"ENS","date":"2015-11-30","pret":-0.00067,"close":58.9}
{"ticker":"ENS","date":"2015-12-01","pret":-0.00558,"close":59.22}
{"ticker":"ENS","date":"2015-12-02","pret":0.00085,"close":58.43}
{"ticker":"ENS","date":"2015-12-03","pret":-0.00628,"close":58.02}
{"ticker":"ENS","date":"2015-12-04","pret":-0.0113,"close":59.02}
{"ticker":"ENS","date":"2015-12-07","pret":0.01216,"close":58.74}
{"ticker":"ENS","date":"2015-12-08","pret":-0.0144,"close":58.15}
{"ticker":"ENS","date":"2015-12-09","pret":-0.00346,"close":56.73}
{"ticker":"ENS","date":"2015-12-10","pret":-0.01924,"close":56.47}
{"ticker":"ENS","date":"2015-12-11","pret":-0.0207,"close":55.87}
{"ticker":"ENS","date":"2015-12-14","pret":0.00933,"close":56.43}
{"ticker":"ENS","date":"2015-12-15","pret":0.01313,"close":56.41}
{"ticker":"ENS","date":"2015-12-16","pret":0.00282,"close":57.12}
{"ticker":"ENS","date":"2015-12-17"}
{"ticker":"ENS","date":"2015-12-18","pret":-0.01185,"close":56.06}
{"ticker":"ENS","date":"2015-12-21","pret":0.00337,"close":57.08}
{"ticker":"ENS","date":"2015-12-22","pret":0.01723,"close":57.16}
{"ticker":"ENS","date":"2015-12-23","pret":0.00157,"close":57.1}
{"ticker":"ENS","date":"2015-12-24","pret":-0.00821,"close":57.18}
{"ticker":"ENS","date":"2015-12-28","pret":0.00263,"close":56.64}
{"ticker":"ENS","date":"2015-12-29","pret":-0.0021,"close":56.72}
{"ticker":"ENS","date":"2015-12-30","pret":-0.00757,"close":56.73}
{"ticker":"ENS","date":"2015-12-31","pret":-0.00372,"close":55.93}
{"ticker":"ENS","date":"2016-01-04","pret":-0.02314,"close":54.7}
{"ticker":"ENS","date":"2016-01-05","pret":-0.00309,"close":54.58}
{"ticker":"ENSG","date":"2015-01-02","pret":-0.00983,"close":21.6}
{"ticker":"ENSG","date":"2015-01-05","pret":-0.04969,"close":21.19}
{"ticker":"ENSG","date":"2015-01-06","pret":0.00564,"close":20.88}
{"ticker":"ENSG","date":"2015-01-07","pret":-0.0118,"close":20.98}
{"ticker":"ENSG","date":"2015-01-08","pret":0.00662,"close":21.28}
{"ticker":"ENSG","date":"2015-01-09","pret":-0.00047,"close":21.22}
{"ticker":"ENSG","date":"2015-01-12","pret":0.00047,"close":20.98}
{"ticker":"ENSG","date":"2015-01-13","pret":0.00141,"close":21.34}
{"ticker":"ENSG","date":"2015-01-14","pret":-0.00188,"close":21.98}
{"ticker":"ENSG","date":"2015-01-15","pret":0.03248,"close":21.3}
{"ticker":"ENSG","date":"2015-01-16","pret":-0.03201,"close":22.06}
{"ticker":"ENSG","date":"2015-01-20","pret":0.03793,"close":21.84}
{"ticker":"ENSG","date":"2015-01-21","pret":-0.01417,"close":21.42}
{"ticker":"ENSG","date":"2015-01-22","pret":-0.01018,"close":21.5}
{"ticker":"ENSG","date":"2015-01-23","pret":0.00371,"close":21.56}
{"ticker":"ENSG","date":"2015-01-26","pret":-0.00186,"close":21.65}
{"ticker":"ENSG","date":"2015-01-27","pret":-0.00186,"close":21.64}
{"ticker":"ENSG","date":"2015-01-28","pret":0.00371,"close":21.46}
{"ticker":"ENSG","date":"2015-01-29","pret":-0.00418,"close":21.82}
{"ticker":"ENSG","date":"2015-01-30","pret":0.00511,"close":20.75}
{"ticker":"ENSG","date":"2015-02-02","pret":-0.04256,"close":21.1}
{"ticker":"ENSG","date":"2015-02-03","pret":0.02198,"close":21.98}
{"ticker":"ENSG","date":"2015-02-04","pret":0.03026,"close":21.79}
{"ticker":"ENSG","date":"2015-02-05","pret":-0.00138,"close":22.2}
{"ticker":"ENSG","date":"2015-02-06","pret":0.01639,"close":21.96}
{"ticker":"ENSG","date":"2015-02-09","pret":-0.02562,"close":21.08}
{"ticker":"ENSG","date":"2015-02-10","pret":-0.03681,"close":20.64}
{"ticker":"ENSG","date":"2015-02-11","pret":-0.01453,"close":21.02}
{"ticker":"ENSG","date":"2015-02-12","pret":0.01164,"close":20.42}
{"ticker":"ENSG","date":"2015-02-13","pret":-0.01555,"close":20.46}
{"ticker":"ENSG","date":"2015-02-17","pret":0.00488,"close":20.64}
{"ticker":"ENSG","date":"2015-02-18","pret":0,"close":20.56}
{"ticker":"ENSG","date":"2015-02-19","pret":0.00195,"close":20.74}
{"ticker":"ENSG","date":"2015-02-20","pret":0.00872,"close":20.7}
{"ticker":"ENSG","date":"2015-02-23","pret":0.00529,"close":21.71}
{"ticker":"ENSG","date":"2015-02-24","pret":0.03673,"close":21.52}
{"ticker":"ENSG","date":"2015-02-25","pret":-0.00185,"close":21.7}
{"ticker":"ENSG","date":"2015-02-26","pret":0.00692,"close":22.05}
{"ticker":"ENSG","date":"2015-02-27","pret":0.01416,"close":22.04}
{"ticker":"ENSG","date":"2015-03-02","pret":-0.00136,"close":22.67}
{"ticker":"ENSG","date":"2015-03-03","pret":0.0229,"close":22.26}
{"ticker":"ENSG","date":"2015-03-04","pret":-0.02018,"close":22.24}
{"ticker":"ENSG","date":"2015-03-05","pret":0.00722,"close":22.36}
{"ticker":"ENSG","date":"2015-03-06","pret":-0.00451,"close":21.92}
{"ticker":"ENSG","date":"2015-03-09","pret":-0.00999,"close":21.96}
{"ticker":"ENSG","date":"2015-03-10","pret":-0.01471,"close":21.56}
{"ticker":"ENSG","date":"2015-03-11","pret":-0.00278,"close":21.48}
{"ticker":"ENSG","date":"2015-03-12","pret":0.00046,"close":21.76}
{"ticker":"ENSG","date":"2015-03-13","pret":0.00601,"close":21.68}
{"ticker":"ENSG","date":"2015-03-16","pret":0.0023,"close":21.92}
{"ticker":"ENSG","date":"2015-03-17","pret":0.00092,"close":21.91}
{"ticker":"ENSG","date":"2015-03-18","pret":0.00504,"close":22}
{"ticker":"ENSG","date":"2015-03-19","pret":0.00274,"close":22.38}
{"ticker":"ENSG","date":"2015-03-20","pret":0.02834,"close":23.04}
{"ticker":"ENSG","date":"2015-03-23","pret":0.01976,"close":23.56}
{"ticker":"ENSG","date":"2015-03-24","pret":0.02236,"close":23.58}
{"ticker":"ENSG","date":"2015-03-25","pret":0.0017,"close":22.78}
{"ticker":"ENSG","date":"2015-03-26","pret":-0.03542,"close":22.68}
{"ticker":"ENSG","date":"2015-03-27","pret":0.02519,"close":23.7}
{"ticker":"ENSG","date":"2015-03-30","pret":0.01869,"close":23.54}
{"ticker":"ENSG","date":"2015-03-31","pret":-0.01612,"close":23.43}
{"ticker":"ENSG","date":"2015-04-01","pret":-0.00386,"close":23.3}
{"ticker":"ENSG","date":"2015-04-02","pret":0.00386,"close":22.98}
{"ticker":"ENSG","date":"2015-04-06","pret":-0.01769,"close":22.98}
{"ticker":"ENSG","date":"2015-04-07","pret":-0.0048,"close":22.86}
{"ticker":"ENSG","date":"2015-04-08","pret":-0.00175,"close":23}
{"ticker":"ENSG","date":"2015-04-09","pret":0.00786,"close":22.99}
{"ticker":"ENSG","date":"2015-04-10","pret":0.00693,"close":22.8}
{"ticker":"ENSG","date":"2015-04-13","pret":-0.01698,"close":23.11}
{"ticker":"ENSG","date":"2015-04-14","pret":0.01266,"close":23.02}
{"ticker":"ENSG","date":"2015-04-15","pret":0,"close":23}
{"ticker":"ENSG","date":"2015-04-16","pret":-0.00784,"close":22.85}
{"ticker":"ENSG","date":"2015-04-17","pret":-0.01143,"close":22.6}
{"ticker":"ENSG","date":"2015-04-20","pret":0.00265,"close":22.8}
{"ticker":"ENSG","date":"2015-04-21","pret":0.01009,"close":22.82}
{"ticker":"ENSG","date":"2015-04-22","pret":-0.00306,"close":22.75}
{"ticker":"ENSG","date":"2015-04-23","pret":-0.00791,"close":22.68}
{"ticker":"ENSG","date":"2015-04-24","pret":0,"close":22.84}
{"ticker":"ENSG","date":"2015-04-27","pret":0.01402,"close":22.23}
{"ticker":"ENSG","date":"2015-04-28","pret":-0.03814,"close":22.3}
{"ticker":"ENSG","date":"2015-04-29","pret":0.00361,"close":21.56}
{"ticker":"ENSG","date":"2015-04-30","pret":-0.03577,"close":21.06}
{"ticker":"ENSG","date":"2015-05-01","pret":-0.01885,"close":21.27}
{"ticker":"ENSG","date":"2015-05-04","pret":0.01323,"close":21.06}
{"ticker":"ENSG","date":"2015-05-05","pret":-0.02135,"close":20.6}
{"ticker":"ENSG","date":"2015-05-06","pret":0.00096,"close":20.64}
{"ticker":"ENSG","date":"2015-05-07","pret":0.00716,"close":21.78}
{"ticker":"ENSG","date":"2015-05-08","pret":0.04557,"close":22.04}
{"ticker":"ENSG","date":"2015-05-11","pret":-0.00273,"close":22.2}
{"ticker":"ENSG","date":"2015-05-12","pret":0.00364,"close":21.89}
{"ticker":"ENSG","date":"2015-05-13","pret":-0.00638,"close":22.02}
{"ticker":"ENSG","date":"2015-05-14","pret":0.00638,"close":22.2}
{"ticker":"ENSG","date":"2015-05-15","pret":0.00544,"close":22.22}
{"ticker":"ENSG","date":"2015-05-18","pret":0,"close":22.76}
{"ticker":"ENSG","date":"2015-05-19","pret":0.02542,"close":22.84}
{"ticker":"ENSG","date":"2015-05-20","pret":0.01182,"close":23.4}
{"ticker":"ENSG","date":"2015-05-21","pret":0.02238,"close":23.38}
{"ticker":"ENSG","date":"2015-05-22","pret":-0.01026,"close":23.49}
{"ticker":"ENSG","date":"2015-05-26","pret":0.00172,"close":23.2}
{"ticker":"ENSG","date":"2015-05-27","pret":-0.00776,"close":23.31}
{"ticker":"ENSG","date":"2015-05-28","pret":0.00733,"close":23.3}
{"ticker":"ENSG","date":"2015-05-29","pret":-0.00172,"close":23.18}
{"ticker":"ENSG","date":"2015-06-01","pret":-0.00086,"close":23.55}
{"ticker":"ENSG","date":"2015-06-02","pret":0.00815,"close":23.85}
{"ticker":"ENSG","date":"2015-06-03","pret":0.02446,"close":24.36}
{"ticker":"ENSG","date":"2015-06-04","pret":0.00166,"close":24.01}
{"ticker":"ENSG","date":"2015-06-05","pret":-0.00584,"close":24.28}
{"ticker":"ENSG","date":"2015-06-08","pret":0.01454,"close":24.46}
{"ticker":"ENSG","date":"2015-06-09","pret":0.02081,"close":24.07}
{"ticker":"ENSG","date":"2015-06-10","pret":-0.02288,"close":24.74}
{"ticker":"ENSG","date":"2015-06-11","pret":0.02126,"close":24.88}
{"ticker":"ENSG","date":"2015-06-12","pret":0.00121,"close":24.54}
{"ticker":"ENSG","date":"2015-06-15","pret":-0.01835,"close":25.11}
{"ticker":"ENSG","date":"2015-06-16","pret":0.03279,"close":25.52}
{"ticker":"ENSG","date":"2015-06-17","pret":0.02128,"close":25.76}
{"ticker":"ENSG","date":"2015-06-18","pret":0.00815,"close":26.51}
{"ticker":"ENSG","date":"2015-06-19","pret":0.02746,"close":26.7}
{"ticker":"ENSG","date":"2015-06-22","pret":0.00824,"close":26.54}
{"ticker":"ENSG","date":"2015-06-23","pret":-0.00486,"close":26.58}
{"ticker":"ENSG","date":"2015-06-24","pret":-0.00376,"close":26.32}
{"ticker":"ENSG","date":"2015-06-25","pret":-0.0068,"close":26.49}
{"ticker":"ENSG","date":"2015-06-26","pret":0.00416,"close":26.04}
{"ticker":"ENSG","date":"2015-06-29","pret":-0.01905,"close":25.52}
{"ticker":"ENSG","date":"2015-06-30","pret":-0.01863,"close":25.53}
{"ticker":"ENSG","date":"2015-07-01","pret":0.01863,"close":25.52}
{"ticker":"ENSG","date":"2015-07-02","pret":-0.01472,"close":25.24}
{"ticker":"ENSG","date":"2015-07-06","pret":-0.01891,"close":25.66}
{"ticker":"ENSG","date":"2015-07-07","pret":0.01813,"close":25.35}
{"ticker":"ENSG","date":"2015-07-08","pret":-0.01614,"close":24.86}
{"ticker":"ENSG","date":"2015-07-09","pret":-0.00119,"close":25.54}
{"ticker":"ENSG","date":"2015-07-10","pret":0.03053,"close":26.46}
{"ticker":"ENSG","date":"2015-07-13","pret":0.02136,"close":26.36}
{"ticker":"ENSG","date":"2015-07-14","pret":-0.00644,"close":26.7}
{"ticker":"ENSG","date":"2015-07-15","pret":0.0162,"close":26.55}
{"ticker":"ENSG","date":"2015-07-16","pret":0.00112,"close":26.58}
{"ticker":"ENSG","date":"2015-07-17","pret":-0.00524,"close":26.26}
{"ticker":"ENSG","date":"2015-07-20","pret":-0.01246,"close":25.94}
{"ticker":"ENSG","date":"2015-07-21","pret":-0.01146,"close":25.72}
{"ticker":"ENSG","date":"2015-07-22","pret":-0.01082,"close":26.3}
{"ticker":"ENSG","date":"2015-07-23","pret":0.02532,"close":26.11}
{"ticker":"ENSG","date":"2015-07-24","pret":-0.0099,"close":25.82}
{"ticker":"ENSG","date":"2015-07-27","pret":-0.01464,"close":25.73}
{"ticker":"ENSG","date":"2015-07-28","pret":0.00387,"close":25.83}
{"ticker":"ENSG","date":"2015-07-29","pret":-0.00077,"close":25.42}
{"ticker":"ENSG","date":"2015-07-30","pret":-0.02349,"close":25.24}
{"ticker":"ENSG","date":"2015-07-31","pret":0.00553,"close":25.56}
{"ticker":"ENSG","date":"2015-08-03","pret":0.00902,"close":25.26}
{"ticker":"ENSG","date":"2015-08-04","pret":-0.00745,"close":25.49}
{"ticker":"ENSG","date":"2015-08-05","pret":0.016,"close":25.05}
{"ticker":"ENSG","date":"2015-08-06","pret":-0.02588,"close":23.96}
{"ticker":"ENSG","date":"2015-08-07","pret":-0.05429,"close":23.66}
{"ticker":"ENSG","date":"2015-08-10","pret":-0.00042,"close":24.01}
{"ticker":"ENSG","date":"2015-08-11","pret":0.0021,"close":24.04}
{"ticker":"ENSG","date":"2015-08-12","pret":-0.00504,"close":23.9}
{"ticker":"ENSG","date":"2015-08-13","pret":0.00294,"close":23.92}
{"ticker":"ENSG","date":"2015-08-14","pret":0.00084,"close":24.21}
{"ticker":"ENSG","date":"2015-08-17","pret":0.00793,"close":24.66}
{"ticker":"ENSG","date":"2015-08-18","pret":0.02506,"close":24.38}
{"ticker":"ENSG","date":"2015-08-19","pret":-0.0176,"close":24.46}
{"ticker":"ENSG","date":"2015-08-20","pret":0.00247,"close":24.06}
{"ticker":"ENSG","date":"2015-08-21","pret":-0.02333,"close":24}
{"ticker":"ENSG","date":"2015-08-24","pret":-0.03213,"close":23.21}
{"ticker":"ENSG","date":"2015-08-25","pret":0.03634,"close":23.19}
{"ticker":"ENSG","date":"2015-08-26","pret":-0.00463,"close":23.64}
{"ticker":"ENSG","date":"2015-08-27","pret":0.00126,"close":23.49}
{"ticker":"ENSG","date":"2015-08-28","pret":-0.01016,"close":23.6}
{"ticker":"ENSG","date":"2015-08-31","pret":0.00042,"close":23.48}
{"ticker":"ENSG","date":"2015-09-01","pret":-0.01759,"close":23.26}
{"ticker":"ENSG","date":"2015-09-02","pret":0.01717,"close":23.51}
{"ticker":"ENSG","date":"2015-09-03","pret":0.00509,"close":23.5}
{"ticker":"ENSG","date":"2015-09-04","pret":-0.01794,"close":23.53}
{"ticker":"ENSG","date":"2015-09-08","pret":0.03056,"close":23.88}
{"ticker":"ENSG","date":"2015-09-09","pret":-0.00084,"close":23.65}
{"ticker":"ENSG","date":"2015-09-10","pret":-0.01094,"close":24.01}
{"ticker":"ENSG","date":"2015-09-11","pret":0.00842,"close":24.36}
{"ticker":"ENSG","date":"2015-09-14","pret":0.02404,"close":24.53}
{"ticker":"ENSG","date":"2015-09-15","pret":0.00327,"close":24.42}
{"ticker":"ENSG","date":"2015-09-16","pret":0,"close":24.53}
{"ticker":"ENSG","date":"2015-09-17","pret":0,"close":24.66}
{"ticker":"ENSG","date":"2015-09-18","pret":0,"close":24.52}
{"ticker":"ENSG","date":"2015-09-21","pret":0.0057,"close":24.02}
{"ticker":"ENSG","date":"2015-09-22","pret":-0.03932,"close":23.41}
{"ticker":"ENSG","date":"2015-09-23","pret":-0.00678,"close":23.48}
{"ticker":"ENSG","date":"2015-09-24","pret":-0.00469,"close":23.58}
{"ticker":"ENSG","date":"2015-09-25","pret":0.01819,"close":23.84}
{"ticker":"ENSG","date":"2015-09-28","pret":-0.00715,"close":21.55}
{"ticker":"ENSG","date":"2015-09-29","pret":-0.09518,"close":21.3}
{"ticker":"ENSG","date":"2015-09-30","pret":-0.00139,"close":21.32}
{"ticker":"ENSG","date":"2015-10-01","pret":-0.00653,"close":20.78}
{"ticker":"ENSG","date":"2015-10-02","pret":-0.02897,"close":21.28}
{"ticker":"ENSG","date":"2015-10-05","pret":0.03271,"close":21.59}
{"ticker":"ENSG","date":"2015-10-06","pret":0.0028,"close":20.46}
{"ticker":"ENSG","date":"2015-10-07","pret":-0.04422,"close":20.62}
{"ticker":"ENSG","date":"2015-10-08","pret":0.00533,"close":20.4}
{"ticker":"ENSG","date":"2015-10-09","pret":-0.01756,"close":20.58}
{"ticker":"ENSG","date":"2015-10-12","pret":0.00931,"close":20.98}
{"ticker":"ENSG","date":"2015-10-13","pret":0.01596,"close":20.38}
{"ticker":"ENSG","date":"2015-10-14","pret":-0.01938,"close":20.74}
{"ticker":"ENSG","date":"2015-10-15","pret":0.01167,"close":21}
{"ticker":"ENSG","date":"2015-10-16","pret":0.01536,"close":21.27}
{"ticker":"ENSG","date":"2015-10-19","pret":0.01183,"close":21.18}
{"ticker":"ENSG","date":"2015-10-20","pret":-0.00472,"close":20.52}
{"ticker":"ENSG","date":"2015-10-21","pret":-0.02927,"close":20.3}
{"ticker":"ENSG","date":"2015-10-22","pret":-0.01077,"close":19.72}
{"ticker":"ENSG","date":"2015-10-23","pret":-0.02491,"close":20.58}
{"ticker":"ENSG","date":"2015-10-26","pret":0.03763,"close":20.34}
{"ticker":"ENSG","date":"2015-10-27","pret":-0.01271,"close":20.77}
{"ticker":"ENSG","date":"2015-10-28","pret":0.02431,"close":21.18}
{"ticker":"ENSG","date":"2015-10-29","pret":0.01146,"close":21.47}
{"ticker":"ENSG","date":"2015-10-30","pret":0.01695,"close":21.08}
{"ticker":"ENSG","date":"2015-11-02","pret":-0.01458,"close":21.5}
{"ticker":"ENSG","date":"2015-11-03","pret":0.01364,"close":21.62}
{"ticker":"ENSG","date":"2015-11-04","pret":0.11633,"close":24.3}
{"ticker":"ENSG","date":"2015-11-05","pret":0.01158,"close":24.04}
{"ticker":"ENSG","date":"2015-11-06","pret":-0.0191,"close":24.44}
{"ticker":"ENSG","date":"2015-11-09","pret":0.02238,"close":24.22}
{"ticker":"ENSG","date":"2015-11-10","pret":-0.0157,"close":23.76}
{"ticker":"ENSG","date":"2015-11-11","pret":-0.01088,"close":22.98}
{"ticker":"ENSG","date":"2015-11-12","pret":-0.03949,"close":22.7}
{"ticker":"ENSG","date":"2015-11-13","pret":-0.01411,"close":23.23}
{"ticker":"ENSG","date":"2015-11-16","pret":0.02629,"close":23.58}
{"ticker":"ENSG","date":"2015-11-17","pret":0.02224,"close":23.83}
{"ticker":"ENSG","date":"2015-11-18","pret":0.00842,"close":23.76}
{"ticker":"ENSG","date":"2015-11-19","pret":-0.00885,"close":22.92}
{"ticker":"ENSG","date":"2015-11-20","pret":-0.03225,"close":23.29}
{"ticker":"ENSG","date":"2015-11-23","pret":0.01303,"close":23.42}
{"ticker":"ENSG","date":"2015-11-24","pret":0.00645,"close":23.46}
{"ticker":"ENSG","date":"2015-11-25","pret":0.003,"close":23.7}
{"ticker":"ENSG","date":"2015-11-26"}
{"ticker":"ENSG","date":"2015-11-27","pret":0.00893,"close":23.8}
{"ticker":"ENSG","date":"2015-11-30","pret":0.00718,"close":23.78}
{"ticker":"ENSG","date":"2015-12-01","pret":0.00252,"close":23.98}
{"ticker":"ENSG","date":"2015-12-02","pret":0.00835,"close":23.62}
{"ticker":"ENSG","date":"2015-12-03","pret":-0.01762,"close":23.14}
{"ticker":"ENSG","date":"2015-12-04","pret":-0.01794,"close":24.06}
{"ticker":"ENSG","date":"2015-12-07","pret":0.03764,"close":24.24}
{"ticker":"ENSG","date":"2015-12-08","pret":-0.00458,"close":24.5}
{"ticker":"ENSG","date":"2015-12-09","pret":0.02958,"close":23.86}
{"ticker":"ENSG","date":"2015-12-10","pret":-0.03376,"close":24.5}
{"ticker":"ENSG","date":"2015-12-11","pret":0.01331,"close":23.94}
{"ticker":"ENSG","date":"2015-12-14","pret":-0.01247,"close":23.58}
{"ticker":"ENSG","date":"2015-12-15","pret":-0.00588,"close":24.05}
{"ticker":"ENSG","date":"2015-12-16","pret":0.02165,"close":23.68}
{"ticker":"ENSG","date":"2015-12-17"}
{"ticker":"ENSG","date":"2015-12-18","pret":-0.04378,"close":22.36}
{"ticker":"ENSG","date":"2015-12-21","pret":-0.03325,"close":22.79}
{"ticker":"ENSG","date":"2015-12-22","pret":0.0172,"close":22.8}
{"ticker":"ENSG","date":"2015-12-23","pret":0.0048,"close":22.91}
{"ticker":"ENSG","date":"2015-12-24","pret":-0.00392,"close":22.02}
{"ticker":"ENSG","date":"2015-12-28","pret":-0.03512,"close":22.25}
{"ticker":"ENSG","date":"2015-12-29","pret":0.01527,"close":23.31}
{"ticker":"ENSG","date":"2015-12-30","pret":0.03847,"close":22.75}
{"ticker":"ENSG","date":"2015-12-31","pret":-0.02519,"close":22.63}
{"ticker":"ENSG","date":"2016-01-04","pret":-0.03036,"close":21.7}
{"ticker":"ENSG","date":"2016-01-05","pret":-0.00409,"close":21.74}
{"ticker":"ENT","date":"2015-01-02","pret":-0.01512,"close":14.43}
{"ticker":"ENT","date":"2015-01-05","pret":0.03774,"close":14.17}
{"ticker":"ENT","date":"2015-01-06","pret":-0.0042,"close":13.77}
{"ticker":"ENT","date":"2015-01-07","pret":-0.01985,"close":13.76}
{"ticker":"ENT","date":"2015-01-08","pret":-0.00359,"close":14.69}
{"ticker":"ENT","date":"2015-01-09","pret":0.05656,"close":14.65}
{"ticker":"ENT","date":"2015-01-12","pret":-0.00545,"close":14.36}
{"ticker":"ENT","date":"2015-01-13","pret":-0.01098,"close":14.54}
{"ticker":"ENT","date":"2015-01-14","pret":-0.00692,"close":14.48}
{"ticker":"ENT","date":"2015-01-15","pret":-0.0007,"close":14.33}
{"ticker":"ENT","date":"2015-01-16","pret":-0.00488,"close":14.5}
{"ticker":"ENT","date":"2015-01-20","pret":0.02689,"close":14.81}
{"ticker":"ENT","date":"2015-01-21","pret":0.0034,"close":15.09}
{"ticker":"ENT","date":"2015-01-22","pret":0.03334,"close":15.46}
{"ticker":"ENT","date":"2015-01-23","pret":0.01626,"close":15.36}
{"ticker":"ENT","date":"2015-01-26","pret":-0.00907,"close":15.69}
{"ticker":"ENT","date":"2015-01-27","pret":-0.00065,"close":15.54}
{"ticker":"ENT","date":"2015-01-28","pret":0.01551,"close":15.19}
{"ticker":"ENT","date":"2015-01-29","pret":-0.02731,"close":15.58}
{"ticker":"ENT","date":"2015-01-30","pret":0.01635,"close":15.4}
{"ticker":"ENT","date":"2015-02-02","pret":0.00259,"close":15.3}
{"ticker":"ENT","date":"2015-02-03","pret":-0.01106,"close":15.48}
{"ticker":"ENT","date":"2015-02-04","pret":0.00912,"close":15.45}
{"ticker":"ENT","date":"2015-02-05","pret":0.00194,"close":15.74}
{"ticker":"ENT","date":"2015-02-06","pret":0.0154,"close":15.7}
{"ticker":"ENT","date":"2015-02-09","pret":-0.03566,"close":13.5}
{"ticker":"ENT","date":"2015-02-10","pret":-0.10207,"close":13.44}
{"ticker":"ENT","date":"2015-02-11","pret":-0.03118,"close":12.95}
{"ticker":"ENT","date":"2015-02-12","pret":0.02237,"close":13.27}
{"ticker":"ENT","date":"2015-02-13","pret":-0.02313,"close":13.56}
{"ticker":"ENT","date":"2015-02-17","pret":0.02681,"close":13.75}
{"ticker":"ENT","date":"2015-02-18","pret":0.01241,"close":13.65}
{"ticker":"ENT","date":"2015-02-19","pret":-0.01021,"close":13.65}
{"ticker":"ENT","date":"2015-02-20","pret":0.00146,"close":13.31}
{"ticker":"ENT","date":"2015-02-23","pret":-0.03198,"close":13.04}
{"ticker":"ENT","date":"2015-02-24","pret":-0.00988,"close":13.04}
{"ticker":"ENT","date":"2015-02-25","pret":-0.00153,"close":13.07}
{"ticker":"ENT","date":"2015-02-26","pret":0.00076,"close":13.13}
{"ticker":"ENT","date":"2015-02-27","pret":0.03601,"close":13.3}
{"ticker":"ENT","date":"2015-03-02","pret":-0.01784,"close":13.4}
{"ticker":"ENT","date":"2015-03-03","pret":0.00374,"close":13.2}
{"ticker":"ENT","date":"2015-03-04","pret":-0.02574,"close":13.4}
{"ticker":"ENT","date":"2015-03-05","pret":0.03096,"close":13.5}
{"ticker":"ENT","date":"2015-03-06","pret":0.00223,"close":13.14}
{"ticker":"ENT","date":"2015-03-09","pret":-0.02099,"close":13.51}
{"ticker":"ENT","date":"2015-03-10","pret":0.00151,"close":13.07}
{"ticker":"ENT","date":"2015-03-11","pret":-0.03072,"close":13.11}
{"ticker":"ENT","date":"2015-03-12","pret":0.03072,"close":13.28}
{"ticker":"ENT","date":"2015-03-13","pret":0.00378,"close":13.21}
{"ticker":"ENT","date":"2015-03-16","pret":-0.00075,"close":13.15}
{"ticker":"ENT","date":"2015-03-17","pret":-0.01214,"close":13.57}
{"ticker":"ENT","date":"2015-03-18","pret":0.02934,"close":13.91}
{"ticker":"ENT","date":"2015-03-19","pret":0.03138,"close":14.12}
{"ticker":"ENT","date":"2015-03-20","pret":0.01991,"close":14.4}
{"ticker":"ENT","date":"2015-03-23","pret":0.00911,"close":14.55}
{"ticker":"ENT","date":"2015-03-24","pret":0.01592,"close":14.29}
{"ticker":"ENT","date":"2015-03-25","pret":-0.01872,"close":13.79}
{"ticker":"ENT","date":"2015-03-26","pret":-0.0407,"close":13.4}
{"ticker":"ENT","date":"2015-03-27","pret":-0.02136,"close":13.38}
{"ticker":"ENT","date":"2015-03-30","pret":-0.03254,"close":13.23}
{"ticker":"ENT","date":"2015-03-31","pret":0.01071,"close":13.31}
{"ticker":"ENT","date":"2015-04-01","pret":0.00909,"close":13.14}
{"ticker":"ENT","date":"2015-04-02","pret":-0.01138,"close":13.46}
{"ticker":"ENT","date":"2015-04-06","pret":0.01589,"close":13.15}
{"ticker":"ENT","date":"2015-04-07","pret":-0.01057,"close":13.42}
{"ticker":"ENT","date":"2015-04-08","pret":0.01805,"close":13.32}
{"ticker":"ENT","date":"2015-04-09","pret":-0.01199,"close":13.24}
{"ticker":"ENT","date":"2015-04-10","pret":0.00526,"close":13.03}
{"ticker":"ENT","date":"2015-04-13","pret":-0.02584,"close":13.05}
{"ticker":"ENT","date":"2015-04-14","pret":0.00231,"close":13.35}
{"ticker":"ENT","date":"2015-04-15","pret":0.03249,"close":13.39}
{"ticker":"ENT","date":"2015-04-16","pret":-0.00597,"close":13.86}
{"ticker":"ENT","date":"2015-04-17","pret":0.03599,"close":13.75}
{"ticker":"ENT","date":"2015-04-20","pret":0,"close":13.57}
{"ticker":"ENT","date":"2015-04-21","pret":-0.01527,"close":13.68}
{"ticker":"ENT","date":"2015-04-22","pret":0.00366,"close":13.69}
{"ticker":"ENT","date":"2015-04-23","pret":-0.00073,"close":13.71}
{"ticker":"ENT","date":"2015-04-24","pret":0.0051,"close":13.25}
{"ticker":"ENT","date":"2015-04-27","pret":-0.03852,"close":13.15}
{"ticker":"ENT","date":"2015-04-28","pret":-0.01063,"close":13.07}
{"ticker":"ENT","date":"2015-04-29","pret":-0.00536,"close":13.01}
{"ticker":"ENT","date":"2015-04-30","pret":-0.0077,"close":12.77}
{"ticker":"ENT","date":"2015-05-01","pret":-0.01089,"close":12.26}
{"ticker":"ENT","date":"2015-05-04","pret":-0.04314,"close":12.79}
{"ticker":"ENT","date":"2015-05-05","pret":0.03055,"close":12.67}
{"ticker":"ENT","date":"2015-05-06","pret":0.01024,"close":12.69}
{"ticker":"ENT","date":"2015-05-07","pret":-0.02781,"close":12.63}
{"ticker":"ENT","date":"2015-05-08","pret":0.02389,"close":13.05}
{"ticker":"ENT","date":"2015-05-11","pret":0.03022,"close":13.26}
{"ticker":"ENT","date":"2015-05-12","pret":0.00685,"close":13.21}
{"ticker":"ENT","date":"2015-05-13","pret":0.00605,"close":13.32}
{"ticker":"ENT","date":"2015-05-14","pret":0.00526,"close":13.52}
{"ticker":"ENT","date":"2015-05-15","pret":0.00821,"close":13.67}
{"ticker":"ENT","date":"2015-05-18","pret":0.01622,"close":13.84}
{"ticker":"ENT","date":"2015-05-19","pret":0.0138,"close":13.8}
{"ticker":"ENT","date":"2015-05-20","pret":-0.00506,"close":13.69}
{"ticker":"ENT","date":"2015-05-21","pret":-0.0102,"close":13.29}
{"ticker":"ENT","date":"2015-05-22","pret":-0.02522,"close":13.34}
{"ticker":"ENT","date":"2015-05-26","pret":-0.00301,"close":13.32}
{"ticker":"ENT","date":"2015-05-27","pret":0.00451,"close":13.66}
{"ticker":"ENT","date":"2015-05-28","pret":0.02446,"close":13.55}
{"ticker":"ENT","date":"2015-05-29","pret":-0.01178,"close":13.57}
{"ticker":"ENT","date":"2015-06-01","pret":0.01398,"close":13.54}
{"ticker":"ENT","date":"2015-06-02","pret":-0.02141,"close":13.5}
{"ticker":"ENT","date":"2015-06-03","pret":0.01187,"close":13.66}
{"ticker":"ENT","date":"2015-06-04","pret":0.00662,"close":13.51}
{"ticker":"ENT","date":"2015-06-05","pret":-0.00883,"close":13.76}
{"ticker":"ENT","date":"2015-06-08","pret":0.01903,"close":13.62}
{"ticker":"ENT","date":"2015-06-09","pret":-0.01461,"close":13.21}
{"ticker":"ENT","date":"2015-06-10","pret":-0.02308,"close":13.25}
{"ticker":"ENT","date":"2015-06-11","pret":0.00075,"close":13.23}
{"ticker":"ENT","date":"2015-06-12","pret":-0.00983,"close":13.5}
{"ticker":"ENT","date":"2015-06-15","pret":0.01583,"close":13.66}
{"ticker":"ENT","date":"2015-06-16","pret":0.02292,"close":13.34}
{"ticker":"ENT","date":"2015-06-17","pret":-0.02068,"close":13.33}
{"ticker":"ENT","date":"2015-06-18","pret":-0.00524,"close":13.49}
{"ticker":"ENT","date":"2015-06-19","pret":0.01489,"close":13.29}
{"ticker":"ENT","date":"2015-06-22","pret":-0.01339,"close":14.03}
{"ticker":"ENT","date":"2015-06-23","pret":0.05253,"close":14.23}
{"ticker":"ENT","date":"2015-06-24","pret":0.01271,"close":13.41}
{"ticker":"ENT","date":"2015-06-25","pret":-0.06076,"close":13.47}
{"ticker":"ENT","date":"2015-06-26","pret":0.00298,"close":13.26}
{"ticker":"ENT","date":"2015-06-29","pret":-0.00597,"close":12.91}
{"ticker":"ENT","date":"2015-06-30","pret":-0.0273,"close":13.02}
{"ticker":"ENT","date":"2015-07-01","pret":0.01298,"close":13.09}
{"ticker":"ENT","date":"2015-07-02","pret":-0.00609,"close":13.11}
{"ticker":"ENT","date":"2015-07-06","pret":-0.00536,"close":13.29}
{"ticker":"ENT","date":"2015-07-07","pret":0.019,"close":13.36}
{"ticker":"ENT","date":"2015-07-08","pret":-0.00453,"close":12.95}
{"ticker":"ENT","date":"2015-07-09","pret":-0.00912,"close":12.66}
{"ticker":"ENT","date":"2015-07-10","pret":-0.02317,"close":12.83}
{"ticker":"ENT","date":"2015-07-13","pret":0.01165,"close":13.2}
{"ticker":"ENT","date":"2015-07-14","pret":0.02215,"close":13.33}
{"ticker":"ENT","date":"2015-07-15","pret":0.01052,"close":13.1}
{"ticker":"ENT","date":"2015-07-16","pret":-0.01658,"close":13.08}
{"ticker":"ENT","date":"2015-07-17","pret":-0.00228,"close":12.99}
{"ticker":"ENT","date":"2015-07-20","pret":-0.01149,"close":12.58}
{"ticker":"ENT","date":"2015-07-21","pret":-0.02813,"close":12.54}
{"ticker":"ENT","date":"2015-07-22","pret":-0.01276,"close":12.48}
{"ticker":"ENT","date":"2015-07-23","pret":0.0048,"close":12.29}
{"ticker":"ENT","date":"2015-07-24","pret":-0.02835,"close":12.13}
{"ticker":"ENT","date":"2015-07-27","pret":-0.00742,"close":12.12}
{"ticker":"ENT","date":"2015-07-28","pret":0.00824,"close":12.37}
{"ticker":"ENT","date":"2015-07-29","pret":0.01548,"close":12.32}
{"ticker":"ENT","date":"2015-07-30","pret":-0.00893,"close":12.64}
{"ticker":"ENT","date":"2015-07-31","pret":0.02656,"close":12.42}
{"ticker":"ENT","date":"2015-08-03","pret":-0.01199,"close":12.51}
{"ticker":"ENT","date":"2015-08-04","pret":0.0008,"close":12.56}
{"ticker":"ENT","date":"2015-08-05","pret":0.01673,"close":12.27}
{"ticker":"ENT","date":"2015-08-06","pret":-0.02641,"close":11.65}
{"ticker":"ENT","date":"2015-08-07","pret":-0.13434,"close":12.4}
{"ticker":"ENT","date":"2015-08-10","pret":0.14483,"close":12.41}
{"ticker":"ENT","date":"2015-08-11","pret":-0.01374,"close":12.41}
{"ticker":"ENT","date":"2015-08-12","pret":0.00163,"close":12.24}
{"ticker":"ENT","date":"2015-08-13","pret":-0.00081,"close":12.13}
{"ticker":"ENT","date":"2015-08-14","pret":-0.01145,"close":12.15}
{"ticker":"ENT","date":"2015-08-17","pret":-0.0033,"close":13.12}
{"ticker":"ENT","date":"2015-08-18","pret":0.0747,"close":12.71}
{"ticker":"ENT","date":"2015-08-19","pret":-0.03427,"close":12.51}
{"ticker":"ENT","date":"2015-08-20","pret":-0.01437,"close":11.52}
{"ticker":"ENT","date":"2015-08-21","pret":-0.09966,"close":11.73}
{"ticker":"ENT","date":"2015-08-24","pret":0,"close":11.12}
{"ticker":"ENT","date":"2015-08-25","pret":0.01848,"close":10.77}
{"ticker":"ENT","date":"2015-08-26","pret":-0.04002,"close":11.25}
{"ticker":"ENT","date":"2015-08-27","pret":0.0339,"close":11.59}
{"ticker":"ENT","date":"2015-08-28","pret":0.0096,"close":11.77}
{"ticker":"ENT","date":"2015-08-31","pret":0.01808,"close":11.77}
{"ticker":"ENT","date":"2015-09-01","pret":-0.01721,"close":10.94}
{"ticker":"ENT","date":"2015-09-02","pret":-0.03624,"close":11.06}
{"ticker":"ENT","date":"2015-09-03","pret":-0.0027,"close":11.1}
{"ticker":"ENT","date":"2015-09-04","pret":-0.01363,"close":11.06}
{"ticker":"ENT","date":"2015-09-08","pret":0.02974,"close":11.27}
{"ticker":"ENT","date":"2015-09-09","pret":0.01236,"close":11.15}
{"ticker":"ENT","date":"2015-09-10","pret":-0.02487,"close":11.19}
{"ticker":"ENT","date":"2015-09-11","pret":-0.0018,"close":11.32}
{"ticker":"ENT","date":"2015-09-14","pret":0.02315,"close":11.45}
{"ticker":"ENT","date":"2015-09-15","pret":0.01138,"close":11.61}
{"ticker":"ENT","date":"2015-09-16","pret":0.01211,"close":11.83}
{"ticker":"ENT","date":"2015-09-17","pret":0.0179,"close":11.98}
{"ticker":"ENT","date":"2015-09-18","pret":-0.00338,"close":12.13}
{"ticker":"ENT","date":"2015-09-21","pret":0.03334,"close":12.02}
{"ticker":"ENT","date":"2015-09-22","pret":-0.02406,"close":11.99}
{"ticker":"ENT","date":"2015-09-23","pret":0.00753,"close":11.8}
{"ticker":"ENT","date":"2015-09-24","pret":-0.02703,"close":11.82}
{"ticker":"ENT","date":"2015-09-25","pret":0.02034,"close":11.36}
{"ticker":"ENT","date":"2015-09-28","pret":-0.05165,"close":11.2}
{"ticker":"ENT","date":"2015-09-29","pret":-0.00531,"close":11.07}
{"ticker":"ENT","date":"2015-09-30","pret":-0.00802,"close":11.48}
{"ticker":"ENT","date":"2015-10-01","pret":0.02476,"close":11.03}
{"ticker":"ENT","date":"2015-10-02","pret":-0.04556,"close":11.56}
{"ticker":"ENT","date":"2015-10-05","pret":0.06716,"close":11.88}
{"ticker":"ENT","date":"2015-10-06","pret":0.01527,"close":11.85}
{"ticker":"ENT","date":"2015-10-07","pret":0.00588,"close":12.29}
{"ticker":"ENT","date":"2015-10-08","pret":0.0434,"close":12.61}
{"ticker":"ENT","date":"2015-10-09","pret":0.00957,"close":12.85}
{"ticker":"ENT","date":"2015-10-12","pret":0.00554,"close":12.83}
{"ticker":"ENT","date":"2015-10-13","pret":0.01177,"close":12.49}
{"ticker":"ENT","date":"2015-10-14","pret":-0.02688,"close":12.25}
{"ticker":"ENT","date":"2015-10-15","pret":-0.01047,"close":12.7}
{"ticker":"ENT","date":"2015-10-16","pret":0.03109,"close":12.64}
{"ticker":"ENT","date":"2015-10-19","pret":-0.01184,"close":12.58}
{"ticker":"ENT","date":"2015-10-20","pret":-0.00239,"close":12.4}
{"ticker":"ENT","date":"2015-10-21","pret":-0.00559,"close":12.27}
{"ticker":"ENT","date":"2015-10-22","pret":-0.01046,"close":12.65}
{"ticker":"ENT","date":"2015-10-23","pret":0.03028,"close":13.18}
{"ticker":"ENT","date":"2015-10-26","pret":0.03244,"close":13.15}
{"ticker":"ENT","date":"2015-10-27","pret":-0.01918,"close":12.75}
{"ticker":"ENT","date":"2015-10-28","pret":-0.01012,"close":13.4}
{"ticker":"ENT","date":"2015-10-29","pret":0.04214,"close":13.03}
{"ticker":"ENT","date":"2015-10-30","pret":-0.02276,"close":13.32}
{"ticker":"ENT","date":"2015-11-02","pret":0.02201,"close":13.74}
{"ticker":"ENT","date":"2015-11-03","pret":0.02813,"close":13.52}
{"ticker":"ENT","date":"2015-11-04","pret":-0.00806,"close":13.42}
{"ticker":"ENT","date":"2015-11-05","pret":-0.00813,"close":13.45}
{"ticker":"ENT","date":"2015-11-06","pret":-0.05254,"close":12.16}
{"ticker":"ENT","date":"2015-11-09","pret":-0.05298,"close":11.83}
{"ticker":"ENT","date":"2015-11-10","pret":-0.03353,"close":11.58}
{"ticker":"ENT","date":"2015-11-11","pret":-0.01201,"close":11.51}
{"ticker":"ENT","date":"2015-11-12","pret":-0.00954,"close":11.32}
{"ticker":"ENT","date":"2015-11-13","pret":-0.01846,"close":10.3}
{"ticker":"ENT","date":"2015-11-16","pret":-0.09584,"close":10.91}
{"ticker":"ENT","date":"2015-11-17","pret":0.05324,"close":10.47}
{"ticker":"ENT","date":"2015-11-18","pret":-0.02437,"close":10.78}
{"ticker":"ENT","date":"2015-11-19","pret":0.02437,"close":10.7}
{"ticker":"ENT","date":"2015-11-20","pret":-0.00185,"close":10.57}
{"ticker":"ENT","date":"2015-11-23","pret":-0.01778,"close":10.47}
{"ticker":"ENT","date":"2015-11-24","pret":-0.02196,"close":10.77}
{"ticker":"ENT","date":"2015-11-25","pret":0.03881,"close":10.83}
{"ticker":"ENT","date":"2015-11-26"}
{"ticker":"ENT","date":"2015-11-27","pret":0.00556,"close":10.83}
{"ticker":"ENT","date":"2015-11-30","pret":0.00552,"close":10.83}
{"ticker":"ENT","date":"2015-12-01","pret":0.00092,"close":10.91}
{"ticker":"ENT","date":"2015-12-02","pret":0.00183,"close":10.75}
{"ticker":"ENT","date":"2015-12-03","pret":-0.01383,"close":10.63}
{"ticker":"ENT","date":"2015-12-04","pret":-0.01402,"close":10.7}
{"ticker":"ENT","date":"2015-12-07","pret":0.00657,"close":10.56}
{"ticker":"ENT","date":"2015-12-08","pret":-0.03232,"close":10.36}
{"ticker":"ENT","date":"2015-12-09","pret":-0.00097,"close":10.32}
{"ticker":"ENT","date":"2015-12-10","pret":-0.00679,"close":10.48}
{"ticker":"ENT","date":"2015-12-11","pret":0,"close":10.12}
{"ticker":"ENT","date":"2015-12-14","pret":-0.01768,"close":9.99}
{"ticker":"ENT","date":"2015-12-15","pret":-0.00298,"close":10.01}
{"ticker":"ENT","date":"2015-12-16","pret":0.00199,"close":10.06}
{"ticker":"ENT","date":"2015-12-17"}
{"ticker":"ENT","date":"2015-12-18","pret":-0.01499,"close":9.78}
{"ticker":"ENT","date":"2015-12-21","pret":-0.0091,"close":9.7}
{"ticker":"ENT","date":"2015-12-22","pret":-0.0133,"close":10.02}
{"ticker":"ENT","date":"2015-12-23","pret":0.03442,"close":10.13}
{"ticker":"ENT","date":"2015-12-24","pret":0.01089,"close":10.12}
{"ticker":"ENT","date":"2015-12-28","pret":-0.00989,"close":10.11}
{"ticker":"ENT","date":"2015-12-29","pret":0.01186,"close":10.18}
{"ticker":"ENT","date":"2015-12-30","pret":-0.00591,"close":10.04}
{"ticker":"ENT","date":"2015-12-31","pret":-0.01694,"close":9.87}
{"ticker":"ENT","date":"2016-01-04","pret":-0.02854,"close":9.71}
{"ticker":"ENT","date":"2016-01-05","pret":0.00926,"close":9.49}
{"ticker":"ENTA","date":"2015-01-02","pret":-0.00236,"close":50.45}
{"ticker":"ENTA","date":"2015-01-05","pret":-0.01725,"close":49.92}
{"ticker":"ENTA","date":"2015-01-06","pret":-0.00441,"close":48.88}
{"ticker":"ENTA","date":"2015-01-07","pret":-0.01416,"close":50.32}
{"ticker":"ENTA","date":"2015-01-08","pret":0.02871,"close":51.26}
{"ticker":"ENTA","date":"2015-01-09","pret":0.01454,"close":50.11}
{"ticker":"ENTA","date":"2015-01-12","pret":-0.0207,"close":49.41}
{"ticker":"ENTA","date":"2015-01-13","pret":-0.00219,"close":48.71}
{"ticker":"ENTA","date":"2015-01-14","pret":-0.03618,"close":50.55}
{"ticker":"ENTA","date":"2015-01-15","pret":0.04334,"close":48.51}
{"ticker":"ENTA","date":"2015-01-16","pret":-0.03818,"close":50.23}
{"ticker":"ENTA","date":"2015-01-20","pret":0.0344,"close":50.12}
{"ticker":"ENTA","date":"2015-01-21","pret":-0.00538,"close":48.84}
{"ticker":"ENTA","date":"2015-01-22","pret":-0.02245,"close":46}
{"ticker":"ENTA","date":"2015-01-23","pret":-0.06463,"close":44.92}
{"ticker":"ENTA","date":"2015-01-26","pret":-0.02967,"close":43.94}
{"ticker":"ENTA","date":"2015-01-27","pret":-0.02619,"close":44.11}
{"ticker":"ENTA","date":"2015-01-28","pret":0.01693,"close":43.52}
{"ticker":"ENTA","date":"2015-01-29","pret":-0.00866,"close":43.65}
{"ticker":"ENTA","date":"2015-01-30","pret":-0.00459,"close":43.44}
{"ticker":"ENTA","date":"2015-02-02","pret":0.01143,"close":39.08}
{"ticker":"ENTA","date":"2015-02-03","pret":-0.1232,"close":39.19}
{"ticker":"ENTA","date":"2015-02-04","pret":-0.008,"close":36.03}
{"ticker":"ENTA","date":"2015-02-05","pret":-0.09736,"close":35.17}
{"ticker":"ENTA","date":"2015-02-06","pret":0,"close":34.53}
{"ticker":"ENTA","date":"2015-02-09","pret":-0.01496,"close":33.73}
{"ticker":"ENTA","date":"2015-02-10","pret":-0.01519,"close":34.22}
{"ticker":"ENTA","date":"2015-02-11","pret":0.00996,"close":34.33}
{"ticker":"ENTA","date":"2015-02-12","pret":0.00697,"close":33.74}
{"ticker":"ENTA","date":"2015-02-13","pret":-0.02818,"close":33.3}
{"ticker":"ENTA","date":"2015-02-17","pret":-0.01772,"close":32.95}
{"ticker":"ENTA","date":"2015-02-18","pret":0.01921,"close":34.09}
{"ticker":"ENTA","date":"2015-02-19","pret":0.0077,"close":33.65}
{"ticker":"ENTA","date":"2015-02-20","pret":-0.00503,"close":35.9}
{"ticker":"ENTA","date":"2015-02-23","pret":0.06235,"close":35.55}
{"ticker":"ENTA","date":"2015-02-24","pret":-0.0098,"close":35.89}
{"ticker":"ENTA","date":"2015-02-25","pret":0.0195,"close":36.16}
{"ticker":"ENTA","date":"2015-02-26","pret":-0.00748,"close":36.88}
{"ticker":"ENTA","date":"2015-02-27","pret":0.01981,"close":35.82}
{"ticker":"ENTA","date":"2015-03-02","pret":-0.02399,"close":35.86}
{"ticker":"ENTA","date":"2015-03-03","pret":0.00084,"close":36.04}
{"ticker":"ENTA","date":"2015-03-04","pret":-0.00419,"close":35.42}
{"ticker":"ENTA","date":"2015-03-05","pret":-0.0124,"close":35.29}
{"ticker":"ENTA","date":"2015-03-06","pret":-0.0054,"close":34.97}
{"ticker":"ENTA","date":"2015-03-09","pret":-0.006,"close":33.8}
{"ticker":"ENTA","date":"2015-03-10","pret":-0.03621,"close":33.93}
{"ticker":"ENTA","date":"2015-03-11","pret":0.00267,"close":34.32}
{"ticker":"ENTA","date":"2015-03-12","pret":0.02287,"close":34.5}
{"ticker":"ENTA","date":"2015-03-13","pret":0.00232,"close":34.23}
{"ticker":"ENTA","date":"2015-03-16","pret":-0.00871,"close":34.65}
{"ticker":"ENTA","date":"2015-03-17","pret":0.00611,"close":34.42}
{"ticker":"ENTA","date":"2015-03-18","pret":-0.00232,"close":34.45}
{"ticker":"ENTA","date":"2015-03-19","pret":0.00261,"close":35.25}
{"ticker":"ENTA","date":"2015-03-20","pret":0.03082,"close":34.35}
{"ticker":"ENTA","date":"2015-03-23","pret":-0.03547,"close":34.33}
{"ticker":"ENTA","date":"2015-03-24","pret":-0.00175,"close":34.18}
{"ticker":"ENTA","date":"2015-03-25","pret":-0.00409,"close":31.32}
{"ticker":"ENTA","date":"2015-03-26","pret":-0.09423,"close":31.78}
{"ticker":"ENTA","date":"2015-03-27","pret":0.01247,"close":31.35}
{"ticker":"ENTA","date":"2015-03-30","pret":-0.00286,"close":31.36}
{"ticker":"ENTA","date":"2015-03-31","pret":-0.00128,"close":30.62}
{"ticker":"ENTA","date":"2015-04-01","pret":-0.0239,"close":31.29}
{"ticker":"ENTA","date":"2015-04-02","pret":0.02167,"close":31.05}
{"ticker":"ENTA","date":"2015-04-06","pret":0.02308,"close":33.09}
{"ticker":"ENTA","date":"2015-04-07","pret":0.03833,"close":32.67}
{"ticker":"ENTA","date":"2015-04-08","pret":-0.00181,"close":36.38}
{"ticker":"ENTA","date":"2015-04-09","pret":0.09454,"close":35.15}
{"ticker":"ENTA","date":"2015-04-10","pret":-0.03091,"close":36}
{"ticker":"ENTA","date":"2015-04-13","pret":0.0221,"close":35.91}
{"ticker":"ENTA","date":"2015-04-14","pret":-0.00555,"close":36.64}
{"ticker":"ENTA","date":"2015-04-15","pret":0.02364,"close":36.03}
{"ticker":"ENTA","date":"2015-04-16","pret":-0.02698,"close":36.05}
{"ticker":"ENTA","date":"2015-04-17","pret":-0.0028,"close":36.14}
{"ticker":"ENTA","date":"2015-04-20","pret":0.01803,"close":36.14}
{"ticker":"ENTA","date":"2015-04-21","pret":0.00329,"close":36.98}
{"ticker":"ENTA","date":"2015-04-22","pret":0.01361,"close":36.99}
{"ticker":"ENTA","date":"2015-04-23","pret":-0.00352,"close":36.58}
{"ticker":"ENTA","date":"2015-04-24","pret":-0.01558,"close":37.14}
{"ticker":"ENTA","date":"2015-04-27","pret":0.03279,"close":35.56}
{"ticker":"ENTA","date":"2015-04-28","pret":-0.0503,"close":35.28}
{"ticker":"ENTA","date":"2015-04-29","pret":-0.01611,"close":35.26}
{"ticker":"ENTA","date":"2015-04-30","pret":0.00057,"close":34.24}
{"ticker":"ENTA","date":"2015-05-01","pret":-0.01839,"close":35.11}
{"ticker":"ENTA","date":"2015-05-04","pret":0.01811,"close":35.42}
{"ticker":"ENTA","date":"2015-05-05","pret":0.00511,"close":34.75}
{"ticker":"ENTA","date":"2015-05-06","pret":-0.00654,"close":35.35}
{"ticker":"ENTA","date":"2015-05-07","pret":-0.00572,"close":33.72}
{"ticker":"ENTA","date":"2015-05-08","pret":-0.02527,"close":35.3}
{"ticker":"ENTA","date":"2015-05-11","pret":0.01721,"close":35.67}
{"ticker":"ENTA","date":"2015-05-12","pret":0.02907,"close":36.25}
{"ticker":"ENTA","date":"2015-05-13","pret":0.01892,"close":36.42}
{"ticker":"ENTA","date":"2015-05-14","pret":0.00413,"close":37.8}
{"ticker":"ENTA","date":"2015-05-15","pret":0.04061,"close":38.12}
{"ticker":"ENTA","date":"2015-05-18","pret":0.00552,"close":39.44}
{"ticker":"ENTA","date":"2015-05-19","pret":0.03478,"close":40.33}
{"ticker":"ENTA","date":"2015-05-20","pret":0.03556,"close":40.55}
{"ticker":"ENTA","date":"2015-05-21","pret":-0.00613,"close":40.53}
{"ticker":"ENTA","date":"2015-05-22","pret":-0.00765,"close":40.1}
{"ticker":"ENTA","date":"2015-05-26","pret":-0.01447,"close":40.05}
{"ticker":"ENTA","date":"2015-05-27","pret":0.001,"close":40.11}
{"ticker":"ENTA","date":"2015-05-28","pret":0.0085,"close":40.5}
{"ticker":"ENTA","date":"2015-05-29","pret":0.00348,"close":40.88}
{"ticker":"ENTA","date":"2015-06-01","pret":0.02281,"close":41.04}
{"ticker":"ENTA","date":"2015-06-02","pret":-0.00632,"close":40.58}
{"ticker":"ENTA","date":"2015-06-03","pret":-0.01252,"close":41.61}
{"ticker":"ENTA","date":"2015-06-04","pret":0.02393,"close":41.61}
{"ticker":"ENTA","date":"2015-06-05","pret":0.00289,"close":42.13}
{"ticker":"ENTA","date":"2015-06-08","pret":-0.00168,"close":42.37}
{"ticker":"ENTA","date":"2015-06-09","pret":0.02381,"close":42.1}
{"ticker":"ENTA","date":"2015-06-10","pret":-0.00756,"close":42.68}
{"ticker":"ENTA","date":"2015-06-11","pret":0.01366,"close":42.51}
{"ticker":"ENTA","date":"2015-06-12","pret":-0.00846,"close":41.91}
{"ticker":"ENTA","date":"2015-06-15","pret":-0.00758,"close":43.21}
{"ticker":"ENTA","date":"2015-06-16","pret":0.02163,"close":43.2}
{"ticker":"ENTA","date":"2015-06-17","pret":0.00811,"close":43.45}
{"ticker":"ENTA","date":"2015-06-18","pret":0.00644,"close":44.89}
{"ticker":"ENTA","date":"2015-06-19","pret":0.03047,"close":45}
{"ticker":"ENTA","date":"2015-06-22","pret":0.01981,"close":46.72}
{"ticker":"ENTA","date":"2015-06-23","pret":0.02156,"close":46.81}
{"ticker":"ENTA","date":"2015-06-24","pret":-0.0047,"close":44.67}
{"ticker":"ENTA","date":"2015-06-25","pret":-0.03689,"close":44.82}
{"ticker":"ENTA","date":"2015-06-26","pret":-0.00468,"close":43.96}
{"ticker":"ENTA","date":"2015-06-29","pret":-0.03386,"close":43.46}
{"ticker":"ENTA","date":"2015-06-30","pret":0.01514,"close":44.99}
{"ticker":"ENTA","date":"2015-07-01","pret":0.03512,"close":44.92}
{"ticker":"ENTA","date":"2015-07-02","pret":-0.01105,"close":43.18}
{"ticker":"ENTA","date":"2015-07-06","pret":-0.04616,"close":44.8}
{"ticker":"ENTA","date":"2015-07-07","pret":0.04572,"close":45}
{"ticker":"ENTA","date":"2015-07-08","pret":-0.01275,"close":43.83}
{"ticker":"ENTA","date":"2015-07-09","pret":-0.00248,"close":44.41}
{"ticker":"ENTA","date":"2015-07-10","pret":0.00854,"close":45.53}
{"ticker":"ENTA","date":"2015-07-13","pret":0.02345,"close":46.25}
{"ticker":"ENTA","date":"2015-07-14","pret":0.01433,"close":47.99}
{"ticker":"ENTA","date":"2015-07-15","pret":0.04571,"close":47.5}
{"ticker":"ENTA","date":"2015-07-16","pret":-0.01598,"close":48.98}
{"ticker":"ENTA","date":"2015-07-17","pret":0.0248,"close":49.4}
{"ticker":"ENTA","date":"2015-07-20","pret":0.00712,"close":49.44}
{"ticker":"ENTA","date":"2015-07-21","pret":0.00263,"close":49.27}
{"ticker":"ENTA","date":"2015-07-22","pret":-0.0124,"close":50.15}
{"ticker":"ENTA","date":"2015-07-23","pret":0.02286,"close":49.64}
{"ticker":"ENTA","date":"2015-07-24","pret":-0.01126,"close":45.19}
{"ticker":"ENTA","date":"2015-07-27","pret":-0.04743,"close":47.47}
{"ticker":"ENTA","date":"2015-07-28","pret":0.00106,"close":48.05}
{"ticker":"ENTA","date":"2015-07-29","pret":0.01889,"close":47.85}
{"ticker":"ENTA","date":"2015-07-30","pret":-0.0155,"close":49.64}
{"ticker":"ENTA","date":"2015-07-31","pret":0.07405,"close":50.65}
{"ticker":"ENTA","date":"2015-08-03","pret":-0.00985,"close":49.6}
{"ticker":"ENTA","date":"2015-08-04","pret":-0.01859,"close":50.35}
{"ticker":"ENTA","date":"2015-08-05","pret":0.01859,"close":50.35}
{"ticker":"ENTA","date":"2015-08-06","pret":-0.00357,"close":46.43}
{"ticker":"ENTA","date":"2015-08-07","pret":-0.10311,"close":43.39}
{"ticker":"ENTA","date":"2015-08-10","pret":-0.07643,"close":43.22}
{"ticker":"ENTA","date":"2015-08-11","pret":0.00947,"close":41.25}
{"ticker":"ENTA","date":"2015-08-12","pret":-0.06471,"close":40.69}
{"ticker":"ENTA","date":"2015-08-13","pret":0.03069,"close":40.41}
{"ticker":"ENTA","date":"2015-08-14","pret":-0.01201,"close":40.29}
{"ticker":"ENTA","date":"2015-08-17","pret":-0.00619,"close":41.29}
{"ticker":"ENTA","date":"2015-08-18","pret":0.01918,"close":40.38}
{"ticker":"ENTA","date":"2015-08-19","pret":-0.01893,"close":40.33}
{"ticker":"ENTA","date":"2015-08-20","pret":-0.00373,"close":39.25}
{"ticker":"ENTA","date":"2015-08-21","pret":-0.03859,"close":40.22}
{"ticker":"ENTA","date":"2015-08-24","pret":-0.05864,"close":38.92}
{"ticker":"ENTA","date":"2015-08-25","pret":0.09249,"close":39.2}
{"ticker":"ENTA","date":"2015-08-26","pret":-0.00326,"close":41.39}
{"ticker":"ENTA","date":"2015-08-27","pret":0.05566,"close":42.03}
{"ticker":"ENTA","date":"2015-08-28","pret":-0.00882,"close":41.18}
{"ticker":"ENTA","date":"2015-08-31","pret":-0.02474,"close":39.04}
{"ticker":"ENTA","date":"2015-09-01","pret":-0.05606,"close":37.04}
{"ticker":"ENTA","date":"2015-09-02","pret":-0.02819,"close":39.34}
{"ticker":"ENTA","date":"2015-09-03","pret":0.06064,"close":39.12}
{"ticker":"ENTA","date":"2015-09-04","pret":-0.03064,"close":38.87}
{"ticker":"ENTA","date":"2015-09-08","pret":0.02383,"close":40.42}
{"ticker":"ENTA","date":"2015-09-09","pret":0.02919,"close":39.8}
{"ticker":"ENTA","date":"2015-09-10","pret":-0.01861,"close":40.08}
{"ticker":"ENTA","date":"2015-09-11","pret":0.002,"close":41.73}
{"ticker":"ENTA","date":"2015-09-14","pret":0.04593,"close":41.73}
{"ticker":"ENTA","date":"2015-09-15","pret":-0.00431,"close":42.09}
{"ticker":"ENTA","date":"2015-09-16","pret":0.01263,"close":40.31}
{"ticker":"ENTA","date":"2015-09-17","pret":-0.0443,"close":41.61}
{"ticker":"ENTA","date":"2015-09-18","pret":-0.00347,"close":42.27}
{"ticker":"ENTA","date":"2015-09-21","pret":0.0532,"close":39.63}
{"ticker":"ENTA","date":"2015-09-22","pret":-0.085,"close":38.6}
{"ticker":"ENTA","date":"2015-09-23","pret":-0.00231,"close":38.27}
{"ticker":"ENTA","date":"2015-09-24","pret":-0.02104,"close":37.83}
{"ticker":"ENTA","date":"2015-09-25","pret":0.00524,"close":36.02}
{"ticker":"ENTA","date":"2015-09-28","pret":-0.06138,"close":34.94}
{"ticker":"ENTA","date":"2015-09-29","pret":-0.03705,"close":34.06}
{"ticker":"ENTA","date":"2015-09-30","pret":0.00259,"close":36.14}
{"ticker":"ENTA","date":"2015-10-01","pret":0.03668,"close":35.69}
{"ticker":"ENTA","date":"2015-10-02","pret":-0.03094,"close":37.92}
{"ticker":"ENTA","date":"2015-10-05","pret":0.08696,"close":39.03}
{"ticker":"ENTA","date":"2015-10-06","pret":0.02815,"close":37.5}
{"ticker":"ENTA","date":"2015-10-07","pret":-0.04719,"close":37.99}
{"ticker":"ENTA","date":"2015-10-08","pret":0.01589,"close":37.16}
{"ticker":"ENTA","date":"2015-10-09","pret":-0.01562,"close":37.56}
{"ticker":"ENTA","date":"2015-10-12","pret":0.01167,"close":37.95}
{"ticker":"ENTA","date":"2015-10-13","pret":-0.00981,"close":36.82}
{"ticker":"ENTA","date":"2015-10-14","pret":-0.01044,"close":37.28}
{"ticker":"ENTA","date":"2015-10-15","pret":0.01177,"close":40.68}
{"ticker":"ENTA","date":"2015-10-16","pret":0.08023,"close":40.31}
{"ticker":"ENTA","date":"2015-10-19","pret":-0.01434,"close":40.38}
{"ticker":"ENTA","date":"2015-10-20","pret":0.00199,"close":39.84}
{"ticker":"ENTA","date":"2015-10-21","pret":0.00224,"close":40.25}
{"ticker":"ENTA","date":"2015-10-22","pret":0.0005,"close":23.9}
{"ticker":"ENTA","date":"2015-10-23","pret":-0.51347,"close":24.01}
{"ticker":"ENTA","date":"2015-10-26","pret":-0.0125,"close":25.66}
{"ticker":"ENTA","date":"2015-10-27","pret":0.07279,"close":24.69}
{"ticker":"ENTA","date":"2015-10-28","pret":0.01471,"close":25.91}
{"ticker":"ENTA","date":"2015-10-29","pret":-0.00424,"close":26.29}
{"ticker":"ENTA","date":"2015-10-30","pret":0.01037,"close":28.09}
{"ticker":"ENTA","date":"2015-11-02","pret":0.07362,"close":31.98}
{"ticker":"ENTA","date":"2015-11-03","pret":0.12117,"close":32.4}
{"ticker":"ENTA","date":"2015-11-04","pret":0.01838,"close":32.05}
{"ticker":"ENTA","date":"2015-11-05","pret":-0.01242,"close":32.11}
{"ticker":"ENTA","date":"2015-11-06","pret":0.00405,"close":32.78}
{"ticker":"ENTA","date":"2015-11-09","pret":0.01483,"close":32.7}
{"ticker":"ENTA","date":"2015-11-10","pret":-0.00215,"close":32.42}
{"ticker":"ENTA","date":"2015-11-11","pret":-0.004,"close":31.6}
{"ticker":"ENTA","date":"2015-11-12","pret":-0.02626,"close":31.39}
{"ticker":"ENTA","date":"2015-11-13","pret":-0.01436,"close":30.27}
{"ticker":"ENTA","date":"2015-11-16","pret":-0.032,"close":29.62}
{"ticker":"ENTA","date":"2015-11-17","pret":-0.00599,"close":30.39}
{"ticker":"ENTA","date":"2015-11-18","pret":0.02342,"close":31.16}
{"ticker":"ENTA","date":"2015-11-19","pret":0.01135,"close":31.07}
{"ticker":"ENTA","date":"2015-11-20","pret":0.00675,"close":31.42}
{"ticker":"ENTA","date":"2015-11-23","pret":0.00543,"close":31.88}
{"ticker":"ENTA","date":"2015-11-24","pret":-0.06208,"close":30.8}
{"ticker":"ENTA","date":"2015-11-25","pret":0.04797,"close":32}
{"ticker":"ENTA","date":"2015-11-26"}
{"ticker":"ENTA","date":"2015-11-27","pret":0.03242,"close":31.96}
{"ticker":"ENTA","date":"2015-11-30","pret":-0.00094,"close":31.5}
{"ticker":"ENTA","date":"2015-12-01","pret":-0.01514,"close":31.9}
{"ticker":"ENTA","date":"2015-12-02","pret":0.01857,"close":31.69}
{"ticker":"ENTA","date":"2015-12-03","pret":0.00156,"close":30.21}
{"ticker":"ENTA","date":"2015-12-04","pret":-0.0567,"close":30.78}
{"ticker":"ENTA","date":"2015-12-07","pret":0.00231,"close":30.12}
{"ticker":"ENTA","date":"2015-12-08","pret":-0.02026,"close":30.61}
{"ticker":"ENTA","date":"2015-12-09","pret":0.01697,"close":31.86}
{"ticker":"ENTA","date":"2015-12-10","pret":0.04673,"close":32.06}
{"ticker":"ENTA","date":"2015-12-11","pret":-0.00537,"close":30.02}
{"ticker":"ENTA","date":"2015-12-14","pret":-0.04699,"close":29.87}
{"ticker":"ENTA","date":"2015-12-15","pret":0.00166,"close":31.77}
{"ticker":"ENTA","date":"2015-12-16","pret":0.06446,"close":33.47}
{"ticker":"ENTA","date":"2015-12-17"}
{"ticker":"ENTA","date":"2015-12-18","pret":-0.03701,"close":31.73}
{"ticker":"ENTA","date":"2015-12-21","pret":0.03141,"close":32.04}
{"ticker":"ENTA","date":"2015-12-22","pret":-0.00658,"close":32.08}
{"ticker":"ENTA","date":"2015-12-23","pret":0.01529,"close":32.33}
{"ticker":"ENTA","date":"2015-12-24","pret":0.00062,"close":32.19}
{"ticker":"ENTA","date":"2015-12-28","pret":-0.00683,"close":33.26}
{"ticker":"ENTA","date":"2015-12-29","pret":0.04567,"close":33.72}
{"ticker":"ENTA","date":"2015-12-30","pret":0,"close":33.44}
{"ticker":"ENTA","date":"2015-12-31","pret":-0.00627,"close":33.02}
{"ticker":"ENTA","date":"2016-01-04","pret":-0.02886,"close":34.19}
{"ticker":"ENTA","date":"2016-01-05","pret":0.05342,"close":32.54}
{"ticker":"ENTG","date":"2015-01-02","pret":-0.00674,"close":13.1}
{"ticker":"ENTG","date":"2015-01-05","pret":-0.0228,"close":12.66}
{"ticker":"ENTG","date":"2015-01-06","pret":-0.02727,"close":12.24}
{"ticker":"ENTG","date":"2015-01-07","pret":-0.02722,"close":12.39}
{"ticker":"ENTG","date":"2015-01-08","pret":0.0145,"close":12.58}
{"ticker":"ENTG","date":"2015-01-09","pret":0.00638,"close":12.53}
{"ticker":"ENTG","date":"2015-01-12","pret":-0.00718,"close":12.36}
{"ticker":"ENTG","date":"2015-01-13","pret":-0.00321,"close":12.3}
{"ticker":"ENTG","date":"2015-01-14","pret":-0.02522,"close":12.2}
{"ticker":"ENTG","date":"2015-01-15","pret":0.00575,"close":12.01}
{"ticker":"ENTG","date":"2015-01-16","pret":-0.02069,"close":12.35}
{"ticker":"ENTG","date":"2015-01-20","pret":0.03532,"close":12.47}
{"ticker":"ENTG","date":"2015-01-21","pret":0.00724,"close":12.64}
{"ticker":"ENTG","date":"2015-01-22","pret":0.01511,"close":12.81}
{"ticker":"ENTG","date":"2015-01-23","pret":0.01021,"close":12.79}
{"ticker":"ENTG","date":"2015-01-26","pret":-0.00156,"close":12.82}
{"ticker":"ENTG","date":"2015-01-27","pret":-0.00864,"close":12.76}
{"ticker":"ENTG","date":"2015-01-28","pret":0.01488,"close":12.89}
{"ticker":"ENTG","date":"2015-01-29","pret":0.01006,"close":13.34}
{"ticker":"ENTG","date":"2015-01-30","pret":0.01755,"close":13}
{"ticker":"ENTG","date":"2015-02-02","pret":-0.01601,"close":13.13}
{"ticker":"ENTG","date":"2015-02-03","pret":0.01298,"close":13.37}
{"ticker":"ENTG","date":"2015-02-04","pret":0.00605,"close":13.36}
{"ticker":"ENTG","date":"2015-02-05","pret":0.01423,"close":13.6}
{"ticker":"ENTG","date":"2015-02-06","pret":0.01329,"close":13.57}
{"ticker":"ENTG","date":"2015-02-09","pret":-0.01107,"close":13.62}
{"ticker":"ENTG","date":"2015-02-10","pret":-0.01044,"close":13.49}
{"ticker":"ENTG","date":"2015-02-11","pret":0.01118,"close":13.52}
{"ticker":"ENTG","date":"2015-02-12","pret":0.00591,"close":13.65}
{"ticker":"ENTG","date":"2015-02-13","pret":0.00588,"close":13.5}
{"ticker":"ENTG","date":"2015-02-17","pret":-0.01031,"close":13.23}
{"ticker":"ENTG","date":"2015-02-18","pret":-0.02094,"close":13.51}
{"ticker":"ENTG","date":"2015-02-19","pret":0.01575,"close":13.7}
{"ticker":"ENTG","date":"2015-02-20","pret":0.01843,"close":13.71}
{"ticker":"ENTG","date":"2015-02-23","pret":-0.00439,"close":13.39}
{"ticker":"ENTG","date":"2015-02-24","pret":-0.01107,"close":13.45}
{"ticker":"ENTG","date":"2015-02-25","pret":-0.00223,"close":13.46}
{"ticker":"ENTG","date":"2015-02-26","pret":-0.00149,"close":13.5}
{"ticker":"ENTG","date":"2015-02-27","pret":0.00149,"close":13.41}
{"ticker":"ENTG","date":"2015-03-02","pret":-0.00149,"close":13.74}
{"ticker":"ENTG","date":"2015-03-03","pret":0.01625,"close":13.55}
{"ticker":"ENTG","date":"2015-03-04","pret":-0.01328,"close":13.3}
{"ticker":"ENTG","date":"2015-03-05","pret":-0.00745,"close":13.41}
{"ticker":"ENTG","date":"2015-03-06","pret":-0.00751,"close":13.17}
{"ticker":"ENTG","date":"2015-03-09","pret":-0.00226,"close":13.39}
{"ticker":"ENTG","date":"2015-03-10","pret":-0.00151,"close":13.12}
{"ticker":"ENTG","date":"2015-03-11","pret":-0.00912,"close":13.15}
{"ticker":"ENTG","date":"2015-03-12","pret":0.00609,"close":13.02}
{"ticker":"ENTG","date":"2015-03-13","pret":-0.01606,"close":13.18}
{"ticker":"ENTG","date":"2015-03-16","pret":0.02512,"close":13.33}
{"ticker":"ENTG","date":"2015-03-17","pret":-0.00301,"close":13.22}
{"ticker":"ENTG","date":"2015-03-18","pret":-0.00151,"close":13.31}
{"ticker":"ENTG","date":"2015-03-19","pret":0.00452,"close":13.45}
{"ticker":"ENTG","date":"2015-03-20","pret":0.01862,"close":13.59}
{"ticker":"ENTG","date":"2015-03-23","pret":-0.00296,"close":13.86}
{"ticker":"ENTG","date":"2015-03-24","pret":0.02413,"close":13.85}
{"ticker":"ENTG","date":"2015-03-25","pret":0.00361,"close":13.4}
{"ticker":"ENTG","date":"2015-03-26","pret":-0.04868,"close":13.38}
{"ticker":"ENTG","date":"2015-03-27","pret":0.01202,"close":13.56}
{"ticker":"ENTG","date":"2015-03-30","pret":0.01923,"close":13.68}
{"ticker":"ENTG","date":"2015-03-31","pret":-0.00147,"close":13.69}
{"ticker":"ENTG","date":"2015-04-01","pret":0.00439,"close":13.69}
{"ticker":"ENTG","date":"2015-04-02","pret":0.00583,"close":14.04}
{"ticker":"ENTG","date":"2015-04-06","pret":0.01728,"close":14.18}
{"ticker":"ENTG","date":"2015-04-07","pret":0.00711,"close":14.14}
{"ticker":"ENTG","date":"2015-04-08","pret":0,"close":14.13}
{"ticker":"ENTG","date":"2015-04-09","pret":-0.00071,"close":14.06}
{"ticker":"ENTG","date":"2015-04-10","pret":0.00213,"close":14.04}
{"ticker":"ENTG","date":"2015-04-13","pret":-0.00924,"close":13.89}
{"ticker":"ENTG","date":"2015-04-14","pret":-0.01077,"close":13.86}
{"ticker":"ENTG","date":"2015-04-15","pret":0.00432,"close":14.16}
{"ticker":"ENTG","date":"2015-04-16","pret":0.01357,"close":13.83}
{"ticker":"ENTG","date":"2015-04-17","pret":-0.02732,"close":13.62}
{"ticker":"ENTG","date":"2015-04-20","pret":-0.00365,"close":13.95}
{"ticker":"ENTG","date":"2015-04-21","pret":0.02457,"close":13.79}
{"ticker":"ENTG","date":"2015-04-22","pret":-0.0151,"close":13.84}
{"ticker":"ENTG","date":"2015-04-23","pret":-0.00363,"close":13.74}
{"ticker":"ENTG","date":"2015-04-24","pret":-0.00364,"close":13.62}
{"ticker":"ENTG","date":"2015-04-27","pret":-0.00659,"close":13.47}
{"ticker":"ENTG","date":"2015-04-28","pret":0.01964,"close":14.04}
{"ticker":"ENTG","date":"2015-04-29","pret":-0.01378,"close":13.5}
{"ticker":"ENTG","date":"2015-04-30","pret":-0.02141,"close":13.31}
{"ticker":"ENTG","date":"2015-05-01","pret":-0.00524,"close":13.41}
{"ticker":"ENTG","date":"2015-05-04","pret":0.00449,"close":13.29}
{"ticker":"ENTG","date":"2015-05-05","pret":-0.009,"close":13.29}
{"ticker":"ENTG","date":"2015-05-06","pret":0.00601,"close":13.22}
{"ticker":"ENTG","date":"2015-05-07","pret":-0.00752,"close":13.4}
{"ticker":"ENTG","date":"2015-05-08","pret":0.02534,"close":13.35}
{"ticker":"ENTG","date":"2015-05-11","pret":-0.01932,"close":13.35}
{"ticker":"ENTG","date":"2015-05-12","pret":0,"close":13.55}
{"ticker":"ENTG","date":"2015-05-13","pret":0.01932,"close":13.64}
{"ticker":"ENTG","date":"2015-05-14","pret":0.01025,"close":13.77}
{"ticker":"ENTG","date":"2015-05-15","pret":0.00291,"close":13.63}
{"ticker":"ENTG","date":"2015-05-18","pret":-0.01169,"close":13.66}
{"ticker":"ENTG","date":"2015-05-19","pret":0.00367,"close":13.68}
{"ticker":"ENTG","date":"2015-05-20","pret":0.00511,"close":13.75}
{"ticker":"ENTG","date":"2015-05-21","pret":0.00291,"close":13.83}
{"ticker":"ENTG","date":"2015-05-22","pret":0.00073,"close":13.74}
{"ticker":"ENTG","date":"2015-05-26","pret":-0.00948,"close":13.62}
{"ticker":"ENTG","date":"2015-05-27","pret":-0.00073,"close":13.97}
{"ticker":"ENTG","date":"2015-05-28","pret":0.02247,"close":14.01}
{"ticker":"ENTG","date":"2015-05-29","pret":0.00572,"close":13.93}
{"ticker":"ENTG","date":"2015-06-01","pret":-0.00071,"close":14.44}
{"ticker":"ENTG","date":"2015-06-02","pret":0.02605,"close":14.14}
{"ticker":"ENTG","date":"2015-06-03","pret":-0.01259,"close":14.33}
{"ticker":"ENTG","date":"2015-06-04","pret":-0.0007,"close":14.34}
{"ticker":"ENTG","date":"2015-06-05","pret":0.01051,"close":14.52}
{"ticker":"ENTG","date":"2015-06-08","pret":0.00764,"close":14.26}
{"ticker":"ENTG","date":"2015-06-09","pret":-0.01393,"close":14.27}
{"ticker":"ENTG","date":"2015-06-10","pret":0.00699,"close":14.56}
{"ticker":"ENTG","date":"2015-06-11","pret":0.01452,"close":14.47}
{"ticker":"ENTG","date":"2015-06-12","pret":-0.00758,"close":14.36}
{"ticker":"ENTG","date":"2015-06-15","pret":-0.01744,"close":14.42}
{"ticker":"ENTG","date":"2015-06-16","pret":0.01398,"close":14.69}
{"ticker":"ENTG","date":"2015-06-17","pret":0.01992,"close":14.72}
{"ticker":"ENTG","date":"2015-06-18","pret":0.00407,"close":14.84}
{"ticker":"ENTG","date":"2015-06-19","pret":0.00877,"close":14.64}
{"ticker":"ENTG","date":"2015-06-22","pret":-0.01148,"close":14.72}
{"ticker":"ENTG","date":"2015-06-23","pret":0.00136,"close":14.86}
{"ticker":"ENTG","date":"2015-06-24","pret":0.00744,"close":14.91}
{"ticker":"ENTG","date":"2015-06-25","pret":0.00738,"close":15.02}
{"ticker":"ENTG","date":"2015-06-26","pret":0.00267,"close":14.85}
{"ticker":"ENTG","date":"2015-06-29","pret":-0.01748,"close":14.54}
{"ticker":"ENTG","date":"2015-06-30","pret":-0.00476,"close":14.57}
{"ticker":"ENTG","date":"2015-07-01","pret":-0.03538,"close":14.21}
{"ticker":"ENTG","date":"2015-07-02","pret":0.00352,"close":14.02}
{"ticker":"ENTG","date":"2015-07-06","pret":-0.02278,"close":13.85}
{"ticker":"ENTG","date":"2015-07-07","pret":-0.00505,"close":13.75}
{"ticker":"ENTG","date":"2015-07-08","pret":-0.01752,"close":13.54}
{"ticker":"ENTG","date":"2015-07-09","pret":0.00734,"close":13.57}
{"ticker":"ENTG","date":"2015-07-10","pret":-0.00073,"close":13.75}
{"ticker":"ENTG","date":"2015-07-13","pret":0.01452,"close":13.9}
{"ticker":"ENTG","date":"2015-07-14","pret":0.00216,"close":13.9}
{"ticker":"ENTG","date":"2015-07-15","pret":0.02977,"close":14.23}
{"ticker":"ENTG","date":"2015-07-16","pret":-0.0021,"close":14.17}
{"ticker":"ENTG","date":"2015-07-17","pret":-0.00702,"close":13.95}
{"ticker":"ENTG","date":"2015-07-20","pret":-0.01277,"close":13.74}
{"ticker":"ENTG","date":"2015-07-21","pret":-0.02238,"close":13.62}
{"ticker":"ENTG","date":"2015-07-22","pret":-0.01545,"close":13.5}
{"ticker":"ENTG","date":"2015-07-23","pret":0.00591,"close":13.37}
{"ticker":"ENTG","date":"2015-07-24","pret":-0.01784,"close":13.21}
{"ticker":"ENTG","date":"2015-07-27","pret":-0.0243,"close":13.2}
{"ticker":"ENTG","date":"2015-07-28","pret":0.01374,"close":13.27}
{"ticker":"ENTG","date":"2015-07-29","pret":0.0068,"close":13.41}
{"ticker":"ENTG","date":"2015-07-30","pret":0.04563,"close":14.73}
{"ticker":"ENTG","date":"2015-07-31","pret":0.06274,"close":14.82}
{"ticker":"ENTG","date":"2015-08-03","pret":0.00472,"close":14.71}
{"ticker":"ENTG","date":"2015-08-04","pret":-0.0081,"close":14.5}
{"ticker":"ENTG","date":"2015-08-05","pret":-0.00885,"close":14.67}
{"ticker":"ENTG","date":"2015-08-06","pret":0.00817,"close":14.72}
{"ticker":"ENTG","date":"2015-08-07","pret":-0.01023,"close":14.68}
{"ticker":"ENTG","date":"2015-08-10","pret":0.01497,"close":14.75}
{"ticker":"ENTG","date":"2015-08-11","pret":-0.01497,"close":14.7}
{"ticker":"ENTG","date":"2015-08-12","pret":0.00274,"close":14.68}
{"ticker":"ENTG","date":"2015-08-13","pret":0.00137,"close":14.44}
{"ticker":"ENTG","date":"2015-08-14","pret":-0.0186,"close":14.45}
{"ticker":"ENTG","date":"2015-08-17","pret":-0.0007,"close":14.71}
{"ticker":"ENTG","date":"2015-08-18","pret":0.02406,"close":14.47}
{"ticker":"ENTG","date":"2015-08-19","pret":-0.02198,"close":14.33}
{"ticker":"ENTG","date":"2015-08-20","pret":-0.01328,"close":13.82}
{"ticker":"ENTG","date":"2015-08-21","pret":-0.04461,"close":13.72}
{"ticker":"ENTG","date":"2015-08-24","pret":-0.04131,"close":13.26}
{"ticker":"ENTG","date":"2015-08-25","pret":0.04425,"close":13.08}
{"ticker":"ENTG","date":"2015-08-26","pret":-0.02076,"close":13.47}
{"ticker":"ENTG","date":"2015-08-27","pret":0.02002,"close":13.68}
{"ticker":"ENTG","date":"2015-08-28","pret":-0.00663,"close":13.7}
{"ticker":"ENTG","date":"2015-08-31","pret":0.01249,"close":13.73}
{"ticker":"ENTG","date":"2015-09-01","pret":-0.01471,"close":13.32}
{"ticker":"ENTG","date":"2015-09-02","pret":0,"close":13.45}
{"ticker":"ENTG","date":"2015-09-03","pret":0,"close":13.56}
{"ticker":"ENTG","date":"2015-09-04","pret":-0.00968,"close":13.34}
{"ticker":"ENTG","date":"2015-09-08","pret":0.01042,"close":13.75}
{"ticker":"ENTG","date":"2015-09-09","pret":0.01979,"close":13.65}
{"ticker":"ENTG","date":"2015-09-10","pret":-0.01094,"close":13.54}
{"ticker":"ENTG","date":"2015-09-11","pret":-0.01181,"close":13.43}
{"ticker":"ENTG","date":"2015-09-14","pret":-0.00149,"close":13.47}
{"ticker":"ENTG","date":"2015-09-15","pret":0.00519,"close":13.73}
{"ticker":"ENTG","date":"2015-09-16","pret":0.01614,"close":13.75}
{"ticker":"ENTG","date":"2015-09-17","pret":-0.00292,"close":13.77}
{"ticker":"ENTG","date":"2015-09-18","pret":-0.01175,"close":13.54}
{"ticker":"ENTG","date":"2015-09-21","pret":0.00589,"close":13.59}
{"ticker":"ENTG","date":"2015-09-22","pret":-0.01479,"close":13.29}
{"ticker":"ENTG","date":"2015-09-23","pret":-0.01275,"close":13.12}
{"ticker":"ENTG","date":"2015-09-24","pret":-0.0229,"close":13.05}
{"ticker":"ENTG","date":"2015-09-25","pret":0.02215,"close":12.93}
{"ticker":"ENTG","date":"2015-09-28","pret":-0.02834,"close":12.88}
{"ticker":"ENTG","date":"2015-09-29","pret":0,"close":12.96}
{"ticker":"ENTG","date":"2015-09-30","pret":0.01619,"close":13.19}
{"ticker":"ENTG","date":"2015-10-01","pret":0.00989,"close":12.98}
{"ticker":"ENTG","date":"2015-10-02","pret":-0.02685,"close":13.3}
{"ticker":"ENTG","date":"2015-10-05","pret":0.03964,"close":13.73}
{"ticker":"ENTG","date":"2015-10-06","pret":0.02582,"close":13.77}
{"ticker":"ENTG","date":"2015-10-07","pret":0.00364,"close":13.88}
{"ticker":"ENTG","date":"2015-10-08","pret":0.00145,"close":13.84}
{"ticker":"ENTG","date":"2015-10-09","pret":-0.00145,"close":13.92}
{"ticker":"ENTG","date":"2015-10-12","pret":0.01226,"close":13.82}
{"ticker":"ENTG","date":"2015-10-13","pret":-0.01444,"close":13.68}
{"ticker":"ENTG","date":"2015-10-14","pret":-0.00584,"close":13.81}
{"ticker":"ENTG","date":"2015-10-15","pret":0.01308,"close":13.99}
{"ticker":"ENTG","date":"2015-10-16","pret":0.01077,"close":13.95}
{"ticker":"ENTG","date":"2015-10-19","pret":-0.00861,"close":13.96}
{"ticker":"ENTG","date":"2015-10-20","pret":0.00503,"close":14.02}
{"ticker":"ENTG","date":"2015-10-21","pret":0.00358,"close":13.89}
{"ticker":"ENTG","date":"2015-10-22","pret":0.00428,"close":12.95}
{"ticker":"ENTG","date":"2015-10-23","pret":-0.08533,"close":12.82}
{"ticker":"ENTG","date":"2015-10-26","pret":-0.01247,"close":12.61}
{"ticker":"ENTG","date":"2015-10-27","pret":-0.019,"close":12.37}
{"ticker":"ENTG","date":"2015-10-28","pret":-0.00642,"close":12.88}
{"ticker":"ENTG","date":"2015-10-29","pret":0.02855,"close":12.73}
{"ticker":"ENTG","date":"2015-10-30","pret":-0.00156,"close":12.83}
{"ticker":"ENTG","date":"2015-11-02","pret":0.00391,"close":12.9}
{"ticker":"ENTG","date":"2015-11-03","pret":0,"close":13.03}
{"ticker":"ENTG","date":"2015-11-04","pret":0.01702,"close":13.03}
{"ticker":"ENTG","date":"2015-11-05","pret":-0.00384,"close":13}
{"ticker":"ENTG","date":"2015-11-06","pret":-0.00386,"close":13.08}
{"ticker":"ENTG","date":"2015-11-09","pret":0.01076,"close":13.17}
{"ticker":"ENTG","date":"2015-11-10","pret":0.00153,"close":13.07}
{"ticker":"ENTG","date":"2015-11-11","pret":0.00076,"close":13.06}
{"ticker":"ENTG","date":"2015-11-12","pret":-0.01305,"close":12.61}
{"ticker":"ENTG","date":"2015-11-13","pret":-0.0346,"close":12.61}
{"ticker":"ENTG","date":"2015-11-16","pret":0.00797,"close":12.81}
{"ticker":"ENTG","date":"2015-11-17","pret":0.01887,"close":12.74}
{"ticker":"ENTG","date":"2015-11-18","pret":-0.00156,"close":13.05}
{"ticker":"ENTG","date":"2015-11-19","pret":0.01625,"close":13.11}
{"ticker":"ENTG","date":"2015-11-20","pret":0.01296,"close":13.19}
{"ticker":"ENTG","date":"2015-11-23","pret":-0.00456,"close":13.1}
{"ticker":"ENTG","date":"2015-11-24","pret":-0.00381,"close":13.27}
{"ticker":"ENTG","date":"2015-11-25","pret":0.0129,"close":13.54}
{"ticker":"ENTG","date":"2015-11-26"}
{"ticker":"ENTG","date":"2015-11-27","pret":0.0209,"close":13.58}
{"ticker":"ENTG","date":"2015-11-30","pret":0.00148,"close":13.62}
{"ticker":"ENTG","date":"2015-12-01","pret":0.00662,"close":13.7}
{"ticker":"ENTG","date":"2015-12-02","pret":0.00584,"close":13.73}
{"ticker":"ENTG","date":"2015-12-03","pret":0.00146,"close":13.29}
{"ticker":"ENTG","date":"2015-12-04","pret":-0.03328,"close":13.68}
{"ticker":"ENTG","date":"2015-12-07","pret":0.02524,"close":13.42}
{"ticker":"ENTG","date":"2015-12-08","pret":-0.0275,"close":13.34}
{"ticker":"ENTG","date":"2015-12-09","pret":0.00451,"close":13.49}
{"ticker":"ENTG","date":"2015-12-10","pret":0.01193,"close":13.58}
{"ticker":"ENTG","date":"2015-12-11","pret":-0.01795,"close":13.19}
{"ticker":"ENTG","date":"2015-12-14","pret":-0.00378,"close":13.04}
{"ticker":"ENTG","date":"2015-12-15","pret":-0.00456,"close":13.47}
{"ticker":"ENTG","date":"2015-12-16","pret":0.03294,"close":13.74}
{"ticker":"ENTG","date":"2015-12-17"}
{"ticker":"ENTG","date":"2015-12-18","pret":-0.00369,"close":13.21}
{"ticker":"ENTG","date":"2015-12-21","pret":-0.01714,"close":13.58}
{"ticker":"ENTG","date":"2015-12-22","pret":0.02304,"close":13.76}
{"ticker":"ENTG","date":"2015-12-23","pret":0.01241,"close":13.77}
{"ticker":"ENTG","date":"2015-12-24","pret":0.00072,"close":13.72}
{"ticker":"ENTG","date":"2015-12-28","pret":-0.00728,"close":13.69}
{"ticker":"ENTG","date":"2015-12-29","pret":0.008,"close":13.76}
{"ticker":"ENTG","date":"2015-12-30","pret":0,"close":13.54}
{"ticker":"ENTG","date":"2015-12-31","pret":-0.02124,"close":13.27}
{"ticker":"ENTG","date":"2016-01-04","pret":-0.03771,"close":12.78}
{"ticker":"ENTG","date":"2016-01-05","pret":-0.01549,"close":12.76}
{"ticker":"ENTL","date":"2015-01-02"}
{"ticker":"ENTL","date":"2015-01-05"}
{"ticker":"ENTL","date":"2015-01-06"}
{"ticker":"ENTL","date":"2015-01-07"}
{"ticker":"ENTL","date":"2015-01-08"}
{"ticker":"ENTL","date":"2015-01-09"}
{"ticker":"ENTL","date":"2015-01-12"}
{"ticker":"ENTL","date":"2015-01-13"}
{"ticker":"ENTL","date":"2015-01-14"}
{"ticker":"ENTL","date":"2015-01-15"}
{"ticker":"ENTL","date":"2015-01-16"}
{"ticker":"ENTL","date":"2015-01-20"}
{"ticker":"ENTL","date":"2015-01-21"}
{"ticker":"ENTL","date":"2015-01-22"}
{"ticker":"ENTL","date":"2015-01-23"}
{"ticker":"ENTL","date":"2015-01-26"}
{"ticker":"ENTL","date":"2015-01-27"}
{"ticker":"ENTL","date":"2015-01-28"}
{"ticker":"ENTL","date":"2015-01-29"}
{"ticker":"ENTL","date":"2015-01-30","pret":0.10536,"close":21.59}
{"ticker":"ENTL","date":"2015-02-02","pret":-0.01887,"close":21.44}
{"ticker":"ENTL","date":"2015-02-03","pret":0.03233,"close":21}
{"ticker":"ENTL","date":"2015-02-04","pret":-0.05594,"close":21.02}
{"ticker":"ENTL","date":"2015-02-05","pret":0.03214,"close":21.68}
{"ticker":"ENTL","date":"2015-02-06","pret":0.03114,"close":21.54}
{"ticker":"ENTL","date":"2015-02-09","pret":-0.02221,"close":21.35}
{"ticker":"ENTL","date":"2015-02-10","pret":0.01763,"close":21.78}
{"ticker":"ENTL","date":"2015-02-11","pret":0.0055,"close":21.47}
{"ticker":"ENTL","date":"2015-02-12","pret":0.01498,"close":21.43}
{"ticker":"ENTL","date":"2015-02-13","pret":-0.00905,"close":21.99}
{"ticker":"ENTL","date":"2015-02-17","pret":-0.00091,"close":22.85}
{"ticker":"ENTL","date":"2015-02-18","pret":0.0375,"close":23.63}
{"ticker":"ENTL","date":"2015-02-19","pret":0.02936,"close":24.1}
{"ticker":"ENTL","date":"2015-02-20","pret":0.01562,"close":23.09}
{"ticker":"ENTL","date":"2015-02-23","pret":-0.03063,"close":22.24}
{"ticker":"ENTL","date":"2015-02-24","pret":-0.0392,"close":22.4}
{"ticker":"ENTL","date":"2015-02-25","pret":0.0085,"close":21.81}
{"ticker":"ENTL","date":"2015-02-26","pret":-0.02846,"close":22.4}
{"ticker":"ENTL","date":"2015-02-27","pret":0.03468,"close":21.75}
{"ticker":"ENTL","date":"2015-03-02","pret":-0.0242,"close":20.91}
{"ticker":"ENTL","date":"2015-03-03","pret":-0.05356,"close":20.63}
{"ticker":"ENTL","date":"2015-03-04","pret":-0.01689,"close":20.7}
{"ticker":"ENTL","date":"2015-03-05","pret":0.00968,"close":21.14}
{"ticker":"ENTL","date":"2015-03-06","pret":0.02757,"close":21.46}
{"ticker":"ENTL","date":"2015-03-09","pret":-0.01037,"close":20.64}
{"ticker":"ENTL","date":"2015-03-10","pret":-0.0264,"close":20.52}
{"ticker":"ENTL","date":"2015-03-11","pret":-0.00292,"close":20.22}
{"ticker":"ENTL","date":"2015-03-12","pret":-0.01375,"close":20.55}
{"ticker":"ENTL","date":"2015-03-13","pret":0.01765,"close":20.94}
{"ticker":"ENTL","date":"2015-03-16","pret":0.02921,"close":20.69}
{"ticker":"ENTL","date":"2015-03-17","pret":-0.01858,"close":21.61}
{"ticker":"ENTL","date":"2015-03-18","pret":0.03867,"close":20.56}
{"ticker":"ENTL","date":"2015-03-19","pret":-0.05027,"close":21.18}
{"ticker":"ENTL","date":"2015-03-20","pret":0.03395,"close":20.86}
{"ticker":"ENTL","date":"2015-03-23","pret":0.00047,"close":21.19}
{"ticker":"ENTL","date":"2015-03-24","pret":-0.00282,"close":21.09}
{"ticker":"ENTL","date":"2015-03-25","pret":0.00047,"close":21.22}
{"ticker":"ENTL","date":"2015-03-26","pret":-0.00804,"close":22.78}
{"ticker":"ENTL","date":"2015-03-27","pret":0.07851,"close":21.78}
{"ticker":"ENTL","date":"2015-03-30","pret":-0.0426,"close":22.96}
{"ticker":"ENTL","date":"2015-03-31","pret":0.04829,"close":21.9}
{"ticker":"ENTL","date":"2015-04-01","pret":-0.04326,"close":22.43}
{"ticker":"ENTL","date":"2015-04-02","pret":0.01762,"close":22.4}
{"ticker":"ENTL","date":"2015-04-06","pret":-0.00314,"close":22.55}
{"ticker":"ENTL","date":"2015-04-07","pret":0.01516,"close":24.16}
{"ticker":"ENTL","date":"2015-04-08","pret":0.06426,"close":24.18}
{"ticker":"ENTL","date":"2015-04-09","pret":-0.00042,"close":24.14}
{"ticker":"ENTL","date":"2015-04-10","pret":0.00207,"close":24.34}
{"ticker":"ENTL","date":"2015-04-13","pret":0.00825,"close":25.86}
{"ticker":"ENTL","date":"2015-04-14","pret":0.06366,"close":26.3}
{"ticker":"ENTL","date":"2015-04-15","pret":0.027,"close":27.48}
{"ticker":"ENTL","date":"2015-04-16","pret":0.03503,"close":28.44}
{"ticker":"ENTL","date":"2015-04-17","pret":0.02752,"close":26.75}
{"ticker":"ENTL","date":"2015-04-20","pret":-0.05024,"close":26.99}
{"ticker":"ENTL","date":"2015-04-21","pret":0.00333,"close":26.52}
{"ticker":"ENTL","date":"2015-04-22","pret":-0.02204,"close":25.67}
{"ticker":"ENTL","date":"2015-04-23","pret":-0.02834,"close":26.99}
{"ticker":"ENTL","date":"2015-04-24","pret":0.04742,"close":27.43}
{"ticker":"ENTL","date":"2015-04-27","pret":0.0169,"close":27.75}
{"ticker":"ENTL","date":"2015-04-28","pret":0.00907,"close":27.24}
{"ticker":"ENTL","date":"2015-04-29","pret":-0.01895,"close":27.53}
{"ticker":"ENTL","date":"2015-04-30","pret":0.0077,"close":27.52}
{"ticker":"ENTL","date":"2015-05-01","pret":0.00655,"close":27.32}
{"ticker":"ENTL","date":"2015-05-04","pret":-0.01425,"close":27.62}
{"ticker":"ENTL","date":"2015-05-05","pret":0.0117,"close":27.55}
{"ticker":"ENTL","date":"2015-05-06","pret":-0.0073,"close":26.98}
{"ticker":"ENTL","date":"2015-05-07","pret":-0.01328,"close":25.23}
{"ticker":"ENTL","date":"2015-05-08","pret":-0.0444,"close":25.62}
{"ticker":"ENTL","date":"2015-05-11","pret":-0.00233,"close":25.2}
{"ticker":"ENTL","date":"2015-05-12","pret":-0.01845,"close":25.12}
{"ticker":"ENTL","date":"2015-05-13","pret":-0.01036,"close":24.66}
{"ticker":"ENTL","date":"2015-05-14","pret":-0.00683,"close":24.79}
{"ticker":"ENTL","date":"2015-05-15","pret":-0.00081,"close":24.82}
{"ticker":"ENTL","date":"2015-05-18","pret":-0.056,"close":24.22}
{"ticker":"ENTL","date":"2015-05-19","pret":0.03644,"close":22.84}
{"ticker":"ENTL","date":"2015-05-20","pret":-0.06237,"close":23.25}
{"ticker":"ENTL","date":"2015-05-21","pret":0.01434,"close":23.96}
{"ticker":"ENTL","date":"2015-05-22","pret":0.02472,"close":23.4}
{"ticker":"ENTL","date":"2015-05-26","pret":-0.01101,"close":23.27}
{"ticker":"ENTL","date":"2015-05-27","pret":-0.00855,"close":23.37}
{"ticker":"ENTL","date":"2015-05-28","pret":0.00386,"close":23.12}
{"ticker":"ENTL","date":"2015-05-29","pret":-0.00859,"close":23.35}
{"ticker":"ENTL","date":"2015-06-01","pret":0.00774,"close":23.76}
{"ticker":"ENTL","date":"2015-06-02","pret":0.00768,"close":23.67}
{"ticker":"ENTL","date":"2015-06-03","pret":0.00297,"close":24.01}
{"ticker":"ENTL","date":"2015-06-04","pret":0.01722,"close":23.27}
{"ticker":"ENTL","date":"2015-06-05","pret":-0.02615,"close":23.4}
{"ticker":"ENTL","date":"2015-06-08","pret":-0.00043,"close":23.9}
{"ticker":"ENTL","date":"2015-06-09","pret":0.0394,"close":24.02}
{"ticker":"ENTL","date":"2015-06-10","pret":0.01388,"close":23.81}
{"ticker":"ENTL","date":"2015-06-11","pret":-0.01429,"close":24.33}
{"ticker":"ENTL","date":"2015-06-12","pret":0.00205,"close":24.99}
{"ticker":"ENTL","date":"2015-06-15","pret":0.02312,"close":26.02}
{"ticker":"ENTL","date":"2015-06-16","pret":0.04316,"close":26.25}
{"ticker":"ENTL","date":"2015-06-17","pret":0.00765,"close":25.86}
{"ticker":"ENTL","date":"2015-06-18","pret":-0.00612,"close":26.23}
{"ticker":"ENTL","date":"2015-06-19","pret":0.01068,"close":27.23}
{"ticker":"ENTL","date":"2015-06-22","pret":0.03357,"close":27.49}
{"ticker":"ENTL","date":"2015-06-23","pret":0.0084,"close":27.02}
{"ticker":"ENTL","date":"2015-06-24","pret":-0.01429,"close":25.72}
{"ticker":"ENTL","date":"2015-06-25","pret":-0.0353,"close":25.69}
{"ticker":"ENTL","date":"2015-06-26","pret":-0.01192,"close":26.26}
{"ticker":"ENTL","date":"2015-06-29","pret":-0.00155,"close":25.41}
{"ticker":"ENTL","date":"2015-06-30","pret":-0.01248,"close":25.87}
{"ticker":"ENTL","date":"2015-07-01","pret":0.00782,"close":25.6}
{"ticker":"ENTL","date":"2015-07-02","pret":-0.00507,"close":24.58}
{"ticker":"ENTL","date":"2015-07-06","pret":-0.04236,"close":24.94}
{"ticker":"ENTL","date":"2015-07-07","pret":0.0186,"close":24.6}
{"ticker":"ENTL","date":"2015-07-08","pret":-0.0268,"close":24.41}
{"ticker":"ENTL","date":"2015-07-09","pret":0.01592,"close":24.1}
{"ticker":"ENTL","date":"2015-07-10","pret":-0.01674,"close":24.09}
{"ticker":"ENTL","date":"2015-07-13","pret":-0.00578,"close":24.44}
{"ticker":"ENTL","date":"2015-07-14","pret":0.01684,"close":24.33}
{"ticker":"ENTL","date":"2015-07-15","pret":-0.00654,"close":23.8}
{"ticker":"ENTL","date":"2015-07-16","pret":-0.0203,"close":23.79}
{"ticker":"ENTL","date":"2015-07-17","pret":-0.00756,"close":23.29}
{"ticker":"ENTL","date":"2015-07-20","pret":-0.0213,"close":21.99}
{"ticker":"ENTL","date":"2015-07-21","pret":-0.05397,"close":21.24}
{"ticker":"ENTL","date":"2015-07-22","pret":-0.04082,"close":21.9}
{"ticker":"ENTL","date":"2015-07-23","pret":0.03991,"close":21.6}
{"ticker":"ENTL","date":"2015-07-24","pret":-0.02301,"close":21.12}
{"ticker":"ENTL","date":"2015-07-27","pret":-0.02403,"close":20.54}
{"ticker":"ENTL","date":"2015-07-28","pret":-0.0067,"close":20.47}
{"ticker":"ENTL","date":"2015-07-29","pret":-0.02282,"close":20.48}
{"ticker":"ENTL","date":"2015-07-30","pret":-0.00049,"close":21.07}
{"ticker":"ENTL","date":"2015-07-31","pret":0.0428,"close":22.5}
{"ticker":"ENTL","date":"2015-08-03","pret":0.05049,"close":22.59}
{"ticker":"ENTL","date":"2015-08-04","pret":0.0151,"close":23.21}
{"ticker":"ENTL","date":"2015-08-05","pret":0.02611,"close":23.57}
{"ticker":"ENTL","date":"2015-08-06","pret":0.00557,"close":23.8}
{"ticker":"ENTL","date":"2015-08-07","pret":0.01316,"close":24.07}
{"ticker":"ENTL","date":"2015-08-10","pret":0.01589,"close":24.73}
{"ticker":"ENTL","date":"2015-08-11","pret":0.01278,"close":23.27}
{"ticker":"ENTL","date":"2015-08-12","pret":-0.05386,"close":23.43}
{"ticker":"ENTL","date":"2015-08-13","pret":0.00818,"close":23.09}
{"ticker":"ENTL","date":"2015-08-14","pret":-0.00861,"close":22.41}
{"ticker":"ENTL","date":"2015-08-17","pret":-0.03164,"close":22.77}
{"ticker":"ENTL","date":"2015-08-18","pret":0.0177,"close":23.11}
{"ticker":"ENTL","date":"2015-08-19","pret":0.00481,"close":22.55}
{"ticker":"ENTL","date":"2015-08-20","pret":-0.01761,"close":21.72}
{"ticker":"ENTL","date":"2015-08-21","pret":-0.05291,"close":21.44}
{"ticker":"ENTL","date":"2015-08-24","pret":-0.03722,"close":20.93}
{"ticker":"ENTL","date":"2015-08-25","pret":0.01687,"close":21.41}
{"ticker":"ENTL","date":"2015-08-26","pret":0.0343,"close":21.83}
{"ticker":"ENTL","date":"2015-08-27","pret":0.01876,"close":21.99}
{"ticker":"ENTL","date":"2015-08-28","pret":-0.00454,"close":22.19}
{"ticker":"ENTL","date":"2015-08-31","pret":-0.08404,"close":22.26}
{"ticker":"ENTL","date":"2015-09-01","pret":0.08267,"close":21.14}
{"ticker":"ENTL","date":"2015-09-02","pret":-0.02962,"close":21.92}
{"ticker":"ENTL","date":"2015-09-03","pret":0.02825,"close":21.56}
{"ticker":"ENTL","date":"2015-09-04","pret":-0.03201,"close":21.28}
{"ticker":"ENTL","date":"2015-09-08","pret":0.01358,"close":22.81}
{"ticker":"ENTL","date":"2015-09-09","pret":0.0609,"close":22.32}
{"ticker":"ENTL","date":"2015-09-10","pret":-0.02257,"close":22.82}
{"ticker":"ENTL","date":"2015-09-11","pret":0.00714,"close":22.27}
{"ticker":"ENTL","date":"2015-09-14","pret":-0.01387,"close":22.75}
{"ticker":"ENTL","date":"2015-09-15","pret":0.028,"close":21.76}
{"ticker":"ENTL","date":"2015-09-16","pret":-0.04848,"close":21.7}
{"ticker":"ENTL","date":"2015-09-17","pret":-0.03368,"close":20.78}
{"ticker":"ENTL","date":"2015-09-18","pret":-0.02261,"close":21.24}
{"ticker":"ENTL","date":"2015-09-21","pret":0.04891,"close":21.1}
{"ticker":"ENTL","date":"2015-09-22","pret":-0.03202,"close":21.32}
{"ticker":"ENTL","date":"2015-09-23","pret":0.02598,"close":21.11}
{"ticker":"ENTL","date":"2015-09-24","pret":-0.02502,"close":20.76}
{"ticker":"ENTL","date":"2015-09-25","pret":-0.0072,"close":20.08}
{"ticker":"ENTL","date":"2015-09-28","pret":-0.05137,"close":19.08}
{"ticker":"ENTL","date":"2015-09-29","pret":-0.0377,"close":18.5}
{"ticker":"ENTL","date":"2015-09-30","pret":-0.01165,"close":18.02}
{"ticker":"ENTL","date":"2015-10-01","pret":-0.04131,"close":17.48}
{"ticker":"ENTL","date":"2015-10-02","pret":-0.03731,"close":17.82}
{"ticker":"ENTL","date":"2015-10-05","pret":0.03175,"close":18.22}
{"ticker":"ENTL","date":"2015-10-06","pret":0.01275,"close":18}
{"ticker":"ENTL","date":"2015-10-07","pret":-0.00442,"close":20.18}
{"ticker":"ENTL","date":"2015-10-08","pret":0.10348,"close":21.08}
{"ticker":"ENTL","date":"2015-10-09","pret":0.05202,"close":19.98}
{"ticker":"ENTL","date":"2015-10-12","pret":-0.05652,"close":18.88}
{"ticker":"ENTL","date":"2015-10-13","pret":-0.0546,"close":19.76}
{"ticker":"ENTL","date":"2015-10-14","pret":0.05309,"close":17.94}
{"ticker":"ENTL","date":"2015-10-15","pret":-0.11028,"close":18.32}
{"ticker":"ENTL","date":"2015-10-16","pret":0.03254,"close":18.18}
{"ticker":"ENTL","date":"2015-10-19","pret":-0.02194,"close":18.26}
{"ticker":"ENTL","date":"2015-10-20","pret":0.01048,"close":17.7}
{"ticker":"ENTL","date":"2015-10-21","pret":-0.03065,"close":17.78}
{"ticker":"ENTL","date":"2015-10-22","pret":0.01014,"close":15.87}
{"ticker":"ENTL","date":"2015-10-23","pret":-0.10443,"close":15.87}
{"ticker":"ENTL","date":"2015-10-26","pret":-0.00874,"close":16.04}
{"ticker":"ENTL","date":"2015-10-27","pret":0.00501,"close":15.53}
{"ticker":"ENTL","date":"2015-10-28","pret":-0.02401,"close":17.03}
{"ticker":"ENTL","date":"2015-10-29","pret":0.08161,"close":17.17}
{"ticker":"ENTL","date":"2015-10-30","pret":0.00118,"close":16.99}
{"ticker":"ENTL","date":"2015-11-02","pret":0.00118,"close":17.52}
{"ticker":"ENTL","date":"2015-11-03","pret":0.03239,"close":17.63}
{"ticker":"ENTL","date":"2015-11-04","pret":0.00568,"close":17.81}
{"ticker":"ENTL","date":"2015-11-05","pret":0.00677,"close":17.84}
{"ticker":"ENTL","date":"2015-11-06","pret":-0.07831,"close":16.84}
{"ticker":"ENTL","date":"2015-11-09","pret":0.02343,"close":16.63}
{"ticker":"ENTL","date":"2015-11-10","pret":-0.01255,"close":17.04}
{"ticker":"ENTL","date":"2015-11-11","pret":0.02142,"close":16.69}
{"ticker":"ENTL","date":"2015-11-12","pret":-0.02142,"close":15.51}
{"ticker":"ENTL","date":"2015-11-13","pret":-0.07814,"close":15.95}
{"ticker":"ENTL","date":"2015-11-16","pret":0.03388,"close":16.04}
{"ticker":"ENTL","date":"2015-11-17","pret":0.00126,"close":16.56}
{"ticker":"ENTL","date":"2015-11-18","pret":0.0412,"close":16.65}
{"ticker":"ENTL","date":"2015-11-19","pret":0.0012,"close":15.86}
{"ticker":"ENTL","date":"2015-11-20","pret":-0.04052,"close":16.35}
{"ticker":"ENTL","date":"2015-11-23","pret":0.02414,"close":16.42}
{"ticker":"ENTL","date":"2015-11-24","pret":-0.00306,"close":16.78}
{"ticker":"ENTL","date":"2015-11-25","pret":0.02364,"close":16.99}
{"ticker":"ENTL","date":"2015-11-26"}
{"ticker":"ENTL","date":"2015-11-27","pret":0.01782,"close":17.52}
{"ticker":"ENTL","date":"2015-11-30","pret":0.033,"close":17.44}
{"ticker":"ENTL","date":"2015-12-01","pret":-0.00457,"close":16.96}
{"ticker":"ENTL","date":"2015-12-02","pret":-0.02784,"close":16.77}
{"ticker":"ENTL","date":"2015-12-03","pret":-0.01362,"close":16.07}
{"ticker":"ENTL","date":"2015-12-04","pret":-0.04077,"close":16.18}
{"ticker":"ENTL","date":"2015-12-07","pret":-0.00311,"close":15.82}
{"ticker":"ENTL","date":"2015-12-08","pret":-0.03036,"close":16.03}
{"ticker":"ENTL","date":"2015-12-09","pret":0.03966,"close":15.84}
{"ticker":"ENTL","date":"2015-12-10","pret":-0.01117,"close":15.78}
{"ticker":"ENTL","date":"2015-12-11","pret":-0.03364,"close":15.34}
{"ticker":"ENTL","date":"2015-12-14","pret":-0.01758,"close":15.21}
{"ticker":"ENTL","date":"2015-12-15","pret":0.0059,"close":15.44}
{"ticker":"ENTL","date":"2015-12-16","pret":0.01812,"close":16.11}
{"ticker":"ENTL","date":"2015-12-17"}
{"ticker":"ENTL","date":"2015-12-18","pret":0.01401,"close":15.94}
{"ticker":"ENTL","date":"2015-12-21","pret":0.01818,"close":16}
{"ticker":"ENTL","date":"2015-12-22","pret":-0.00623,"close":15.97}
{"ticker":"ENTL","date":"2015-12-23","pret":0.00187,"close":17.06}
{"ticker":"ENTL","date":"2015-12-24","pret":0.05875,"close":17}
{"ticker":"ENTL","date":"2015-12-28","pret":-0.00295,"close":16.55}
{"ticker":"ENTL","date":"2015-12-29","pret":-0.00473,"close":16.99}
{"ticker":"ENTL","date":"2015-12-30","pret":0.00826,"close":16.91}
{"ticker":"ENTL","date":"2015-12-31","pret":-0.00649,"close":16.86}
{"ticker":"ENTL","date":"2016-01-04","pret":-0.0282,"close":16.99}
{"ticker":"ENTL","date":"2016-01-05","pret":0.0163,"close":16.5}
{"ticker":"ENV","date":"2015-01-02","pret":0.00446,"close":48.76}
{"ticker":"ENV","date":"2015-01-05","pret":-0.02045,"close":48}
{"ticker":"ENV","date":"2015-01-06","pret":-0.01289,"close":47.02}
{"ticker":"ENV","date":"2015-01-07","pret":-0.00799,"close":48.64}
{"ticker":"ENV","date":"2015-01-08","pret":0.0393,"close":50.15}
{"ticker":"ENV","date":"2015-01-09","pret":0.01928,"close":50.61}
{"ticker":"ENV","date":"2015-01-12","pret":0.00852,"close":50.1}
{"ticker":"ENV","date":"2015-01-13","pret":-0.00257,"close":51.01}
{"ticker":"ENV","date":"2015-01-14","pret":-0.00456,"close":50.44}
{"ticker":"ENV","date":"2015-01-15","pret":0.00851,"close":48.81}
{"ticker":"ENV","date":"2015-01-16","pret":-0.03856,"close":51.64}
{"ticker":"ENV","date":"2015-01-20","pret":0.05865,"close":51.72}
{"ticker":"ENV","date":"2015-01-21","pret":-0.00873,"close":50.95}
{"ticker":"ENV","date":"2015-01-22","pret":0.00272,"close":52.31}
{"ticker":"ENV","date":"2015-01-23","pret":0.01752,"close":52.9}
{"ticker":"ENV","date":"2015-01-26","pret":0.00742,"close":52.87}
{"ticker":"ENV","date":"2015-01-27","pret":-0.01508,"close":52.3}
{"ticker":"ENV","date":"2015-01-28","pret":0.01262,"close":52}
{"ticker":"ENV","date":"2015-01-29","pret":-0.01242,"close":52.78}
{"ticker":"ENV","date":"2015-01-30","pret":0.00537,"close":51.47}
{"ticker":"ENV","date":"2015-02-02","pret":-0.01096,"close":52.11}
{"ticker":"ENV","date":"2015-02-03","pret":0.01934,"close":52.31}
{"ticker":"ENV","date":"2015-02-04","pret":-0.01471,"close":52.84}
{"ticker":"ENV","date":"2015-02-05","pret":0.01944,"close":54.44}
{"ticker":"ENV","date":"2015-02-06","pret":0.02958,"close":54.37}
{"ticker":"ENV","date":"2015-02-09","pret":-0.00514,"close":53.1}
{"ticker":"ENV","date":"2015-02-10","pret":-0.0113,"close":53.72}
{"ticker":"ENV","date":"2015-02-11","pret":-0.00392,"close":53.1}
{"ticker":"ENV","date":"2015-02-12","pret":0.00243,"close":54.32}
{"ticker":"ENV","date":"2015-02-13","pret":0.01592,"close":54.13}
{"ticker":"ENV","date":"2015-02-17","pret":-0.01499,"close":53.13}
{"ticker":"ENV","date":"2015-02-18","pret":-0.01446,"close":52.96}
{"ticker":"ENV","date":"2015-02-19","pret":-0.00303,"close":53.05}
{"ticker":"ENV","date":"2015-02-20","pret":0.007,"close":54.61}
{"ticker":"ENV","date":"2015-02-23","pret":0.02768,"close":55.49}
{"ticker":"ENV","date":"2015-02-24","pret":0.01762,"close":55.52}
{"ticker":"ENV","date":"2015-02-25","pret":-0.00036,"close":56.42}
{"ticker":"ENV","date":"2015-02-26","pret":0.01927,"close":57.37}
{"ticker":"ENV","date":"2015-02-27","pret":0.00704,"close":53.88}
{"ticker":"ENV","date":"2015-03-02","pret":-0.05796,"close":55.29}
{"ticker":"ENV","date":"2015-03-03","pret":0.03076,"close":55.17}
{"ticker":"ENV","date":"2015-03-04","pret":-0.00796,"close":56.43}
{"ticker":"ENV","date":"2015-03-05","pret":0.02937,"close":56.02}
{"ticker":"ENV","date":"2015-03-06","pret":-0.01816,"close":54.87}
{"ticker":"ENV","date":"2015-03-09","pret":-0.01175,"close":54.52}
{"ticker":"ENV","date":"2015-03-10","pret":-0.01983,"close":51.75}
{"ticker":"ENV","date":"2015-03-11","pret":-0.04359,"close":52.35}
{"ticker":"ENV","date":"2015-03-12","pret":0.01995,"close":53.86}
{"ticker":"ENV","date":"2015-03-13","pret":0.02457,"close":53.88}
{"ticker":"ENV","date":"2015-03-16","pret":0.00573,"close":55.14}
{"ticker":"ENV","date":"2015-03-17","pret":0.01227,"close":54.75}
{"ticker":"ENV","date":"2015-03-18","pret":-0.01374,"close":55.08}
{"ticker":"ENV","date":"2015-03-19","pret":0.01302,"close":57.13}
{"ticker":"ENV","date":"2015-03-20","pret":0.04835,"close":56.91}
{"ticker":"ENV","date":"2015-03-23","pret":-0.01627,"close":56.45}
{"ticker":"ENV","date":"2015-03-24","pret":-0.0151,"close":55.76}
{"ticker":"ENV","date":"2015-03-25","pret":0.00215,"close":54.77}
{"ticker":"ENV","date":"2015-03-26","pret":-0.02753,"close":54.63}
{"ticker":"ENV","date":"2015-03-27","pret":0.00385,"close":56.04}
{"ticker":"ENV","date":"2015-03-30","pret":0.02654,"close":56.91}
{"ticker":"ENV","date":"2015-03-31","pret":0.01327,"close":56.08}
{"ticker":"ENV","date":"2015-04-01","pret":-0.01953,"close":55.52}
{"ticker":"ENV","date":"2015-04-02","pret":-0.00449,"close":55.26}
{"ticker":"ENV","date":"2015-04-06","pret":-0.01469,"close":55.61}
{"ticker":"ENV","date":"2015-04-07","pret":0.01793,"close":55.42}
{"ticker":"ENV","date":"2015-04-08","pret":-0.0054,"close":55.7}
{"ticker":"ENV","date":"2015-04-09","pret":0.0063,"close":55.52}
{"ticker":"ENV","date":"2015-04-10","pret":0.00126,"close":55.64}
{"ticker":"ENV","date":"2015-04-13","pret":0.00018,"close":55.48}
{"ticker":"ENV","date":"2015-04-14","pret":-0.00863,"close":55.07}
{"ticker":"ENV","date":"2015-04-15","pret":0.00379,"close":55.35}
{"ticker":"ENV","date":"2015-04-16","pret":-0.00361,"close":55.13}
{"ticker":"ENV","date":"2015-04-17","pret":-0.01804,"close":53}
{"ticker":"ENV","date":"2015-04-20","pret":-0.01968,"close":53.79}
{"ticker":"ENV","date":"2015-04-21","pret":0.0184,"close":54.2}
{"ticker":"ENV","date":"2015-04-22","pret":0.00074,"close":53.83}
{"ticker":"ENV","date":"2015-04-23","pret":-0.0111,"close":54.53}
{"ticker":"ENV","date":"2015-04-24","pret":0.01661,"close":54.31}
{"ticker":"ENV","date":"2015-04-27","pret":0.00055,"close":53.61}
{"ticker":"ENV","date":"2015-04-28","pret":-0.01604,"close":54.26}
{"ticker":"ENV","date":"2015-04-29","pret":0.00538,"close":54.36}
{"ticker":"ENV","date":"2015-04-30","pret":-0.00278,"close":51.26}
{"ticker":"ENV","date":"2015-05-01","pret":-0.04531,"close":53.02}
{"ticker":"ENV","date":"2015-05-04","pret":0.03281,"close":53.22}
{"ticker":"ENV","date":"2015-05-05","pret":-0.00678,"close":52.67}
{"ticker":"ENV","date":"2015-05-06","pret":-0.00568,"close":51.76}
{"ticker":"ENV","date":"2015-05-07","pret":-0.02151,"close":52.38}
{"ticker":"ENV","date":"2015-05-08","pret":-0.10213,"close":48.82}
{"ticker":"ENV","date":"2015-05-11","pret":0.0419,"close":44.88}
{"ticker":"ENV","date":"2015-05-12","pret":-0.08295,"close":44.73}
{"ticker":"ENV","date":"2015-05-13","pret":0.00224,"close":44.54}
{"ticker":"ENV","date":"2015-05-14","pret":-0.00269,"close":44.83}
{"ticker":"ENV","date":"2015-05-15","pret":0.00313,"close":44.09}
{"ticker":"ENV","date":"2015-05-18","pret":-0.00875,"close":44.2}
{"ticker":"ENV","date":"2015-05-19","pret":-0.00158,"close":44.17}
{"ticker":"ENV","date":"2015-05-20","pret":0.01546,"close":45.71}
{"ticker":"ENV","date":"2015-05-21","pret":0.01369,"close":45.12}
{"ticker":"ENV","date":"2015-05-22","pret":-0.01125,"close":44.82}
{"ticker":"ENV","date":"2015-05-26","pret":-0.00981,"close":44.2}
{"ticker":"ENV","date":"2015-05-27","pret":-0.00629,"close":44.83}
{"ticker":"ENV","date":"2015-05-28","pret":0.0092,"close":44.68}
{"ticker":"ENV","date":"2015-05-29","pret":-0.00134,"close":43.81}
{"ticker":"ENV","date":"2015-06-01","pret":-0.01079,"close":44.28}
{"ticker":"ENV","date":"2015-06-02","pret":-0.00772,"close":43.26}
{"ticker":"ENV","date":"2015-06-03","pret":-0.01284,"close":44.18}
{"ticker":"ENV","date":"2015-06-04","pret":0.01625,"close":44.11}
{"ticker":"ENV","date":"2015-06-05","pret":-0.00227,"close":44.01}
{"ticker":"ENV","date":"2015-06-08","pret":-0.00891,"close":43.66}
{"ticker":"ENV","date":"2015-06-09","pret":0.00023,"close":43.54}
{"ticker":"ENV","date":"2015-06-10","pret":0.00412,"close":44.12}
{"ticker":"ENV","date":"2015-06-11","pret":0.0091,"close":43.67}
{"ticker":"ENV","date":"2015-06-12","pret":-0.01231,"close":43.23}
{"ticker":"ENV","date":"2015-06-15","pret":-0.01642,"close":43.08}
{"ticker":"ENV","date":"2015-06-16","pret":0.0007,"close":43.37}
{"ticker":"ENV","date":"2015-06-17","pret":0.01365,"close":43.17}
{"ticker":"ENV","date":"2015-06-18","pret":-0.00622,"close":42.99}
{"ticker":"ENV","date":"2015-06-19","pret":-0.00278,"close":41.79}
{"ticker":"ENV","date":"2015-06-22","pret":-0.02488,"close":42.67}
{"ticker":"ENV","date":"2015-06-23","pret":0.01697,"close":43}
{"ticker":"ENV","date":"2015-06-24","pret":0.0007,"close":42.61}
{"ticker":"ENV","date":"2015-06-25","pret":-0.00047,"close":42.89}
{"ticker":"ENV","date":"2015-06-26","pret":0.00233,"close":42.9}
{"ticker":"ENV","date":"2015-06-29","pret":-0.01172,"close":41.36}
{"ticker":"ENV","date":"2015-06-30","pret":-0.01569,"close":40.43}
{"ticker":"ENV","date":"2015-07-01","pret":-0.0048,"close":41.59}
{"ticker":"ENV","date":"2015-07-02","pret":0.00672,"close":41.18}
{"ticker":"ENV","date":"2015-07-06","pret":-0.02961,"close":41.22}
{"ticker":"ENV","date":"2015-07-07","pret":0.03295,"close":42.52}
{"ticker":"ENV","date":"2015-07-08","pret":0.00404,"close":41.77}
{"ticker":"ENV","date":"2015-07-09","pret":0.01928,"close":43.85}
{"ticker":"ENV","date":"2015-07-10","pret":0.03253,"close":43.44}
{"ticker":"ENV","date":"2015-07-13","pret":-0.01751,"close":43.87}
{"ticker":"ENV","date":"2015-07-14","pret":0.00777,"close":41.92}
{"ticker":"ENV","date":"2015-07-15","pret":-0.04587,"close":41.92}
{"ticker":"ENV","date":"2015-07-16","pret":0.00214,"close":41.91}
{"ticker":"ENV","date":"2015-07-17","pret":-0.00143,"close":42}
{"ticker":"ENV","date":"2015-07-20","pret":0.0019,"close":42.17}
{"ticker":"ENV","date":"2015-07-21","pret":-0.00095,"close":42.76}
{"ticker":"ENV","date":"2015-07-22","pret":0.01159,"close":44.38}
{"ticker":"ENV","date":"2015-07-23","pret":0.04685,"close":44.24}
{"ticker":"ENV","date":"2015-07-24","pret":-0.01196,"close":44.08}
{"ticker":"ENV","date":"2015-07-27","pret":-0.00684,"close":44.22}
{"ticker":"ENV","date":"2015-07-28","pret":0.0161,"close":43.48}
{"ticker":"ENV","date":"2015-07-29","pret":-0.03084,"close":43.86}
{"ticker":"ENV","date":"2015-07-30","pret":0.0113,"close":43.55}
{"ticker":"ENV","date":"2015-07-31","pret":0.00252,"close":45.29}
{"ticker":"ENV","date":"2015-08-03","pret":0.03331,"close":44.62}
{"ticker":"ENV","date":"2015-08-04","pret":-0.01472,"close":45.15}
{"ticker":"ENV","date":"2015-08-05","pret":0.01913,"close":46.12}
{"ticker":"ENV","date":"2015-08-06","pret":0.02093,"close":44.61}
{"ticker":"ENV","date":"2015-08-07","pret":-0.04052,"close":44.07}
{"ticker":"ENV","date":"2015-08-10","pret":0.00022,"close":45.21}
{"ticker":"ENV","date":"2015-08-11","pret":-0.05804,"close":29.38}
{"ticker":"ENV","date":"2015-08-12","pret":-0.31765,"close":35.79}
{"ticker":"ENV","date":"2015-08-13","pret":0.1481,"close":35.1}
{"ticker":"ENV","date":"2015-08-14","pret":-0.01106,"close":33.83}
{"ticker":"ENV","date":"2015-08-17","pret":-0.04373,"close":34.02}
{"ticker":"ENV","date":"2015-08-18","pret":0.01655,"close":33.41}
{"ticker":"ENV","date":"2015-08-19","pret":-0.02343,"close":32.85}
{"ticker":"ENV","date":"2015-08-20","pret":-0.03108,"close":32.06}
{"ticker":"ENV","date":"2015-08-21","pret":-0.0273,"close":31.07}
{"ticker":"ENV","date":"2015-08-24","pret":-0.07803,"close":29.86}
{"ticker":"ENV","date":"2015-08-25","pret":0.05649,"close":29.33}
{"ticker":"ENV","date":"2015-08-26","pret":-0.02434,"close":30.08}
{"ticker":"ENV","date":"2015-08-27","pret":0.01487,"close":30.19}
{"ticker":"ENV","date":"2015-08-28","pret":-0.01354,"close":30.87}
{"ticker":"ENV","date":"2015-08-31","pret":0.04169,"close":31.23}
{"ticker":"ENV","date":"2015-09-01","pret":-0.01932,"close":31.04}
{"ticker":"ENV","date":"2015-09-02","pret":0.01932,"close":30.46}
{"ticker":"ENV","date":"2015-09-03","pret":-0.02978,"close":30.6}
{"ticker":"ENV","date":"2015-09-04","pret":-0.00958,"close":29.92}
{"ticker":"ENV","date":"2015-09-08","pret":0.01089,"close":31.07}
{"ticker":"ENV","date":"2015-09-09","pret":0.03166,"close":30.65}
{"ticker":"ENV","date":"2015-09-10","pret":-0.0274,"close":30.53}
{"ticker":"ENV","date":"2015-09-11","pret":-0.00886,"close":30.09}
{"ticker":"ENV","date":"2015-09-14","pret":-0.00994,"close":30}
{"ticker":"ENV","date":"2015-09-15","pret":-0.00133,"close":30.64}
{"ticker":"ENV","date":"2015-09-16","pret":0.0247,"close":31.76}
{"ticker":"ENV","date":"2015-09-17","pret":0.02917,"close":32.4}
{"ticker":"ENV","date":"2015-09-18","pret":0.01536,"close":32.2}
{"ticker":"ENV","date":"2015-09-21","pret":0.00806,"close":32.23}
{"ticker":"ENV","date":"2015-09-22","pret":-0.01681,"close":31.39}
{"ticker":"ENV","date":"2015-09-23","pret":-0.0155,"close":31.43}
{"ticker":"ENV","date":"2015-09-24","pret":-0.00191,"close":32.51}
{"ticker":"ENV","date":"2015-09-25","pret":0.03976,"close":32.66}
{"ticker":"ENV","date":"2015-09-28","pret":-0.00462,"close":30.53}
{"ticker":"ENV","date":"2015-09-29","pret":-0.05939,"close":30.16}
{"ticker":"ENV","date":"2015-09-30","pret":-0.00197,"close":29.97}
{"ticker":"ENV","date":"2015-10-01","pret":-0.0142,"close":29.57}
{"ticker":"ENV","date":"2015-10-02","pret":-0.02287,"close":29.76}
{"ticker":"ENV","date":"2015-10-05","pret":0.01486,"close":29.8}
{"ticker":"ENV","date":"2015-10-06","pret":-0.01112,"close":30.05}
{"ticker":"ENV","date":"2015-10-07","pret":0.01714,"close":31.94}
{"ticker":"ENV","date":"2015-10-08","pret":0.05982,"close":32.58}
{"ticker":"ENV","date":"2015-10-09","pret":0.02572,"close":32.74}
{"ticker":"ENV","date":"2015-10-12","pret":0.00092,"close":31.37}
{"ticker":"ENV","date":"2015-10-13","pret":-0.04789,"close":30.74}
{"ticker":"ENV","date":"2015-10-14","pret":-0.01161,"close":30.08}
{"ticker":"ENV","date":"2015-10-15","pret":-0.02032,"close":30.49}
{"ticker":"ENV","date":"2015-10-16","pret":0.01283,"close":29.9}
{"ticker":"ENV","date":"2015-10-19","pret":-0.02482,"close":29.64}
{"ticker":"ENV","date":"2015-10-20","pret":-0.00841,"close":29.37}
{"ticker":"ENV","date":"2015-10-21","pret":-0.00882,"close":28.65}
{"ticker":"ENV","date":"2015-10-22","pret":-0.01788,"close":28.82}
{"ticker":"ENV","date":"2015-10-23","pret":0.01344,"close":29.22}
{"ticker":"ENV","date":"2015-10-26","pret":-0.00137,"close":28.98}
{"ticker":"ENV","date":"2015-10-27","pret":-0.0093,"close":28.56}
{"ticker":"ENV","date":"2015-10-28","pret":-0.00904,"close":29.68}
{"ticker":"ENV","date":"2015-10-29","pret":0.03398,"close":30.13}
{"ticker":"ENV","date":"2015-10-30","pret":0.01607,"close":29.86}
{"ticker":"ENV","date":"2015-11-02","pret":-0.00968,"close":29.9}
{"ticker":"ENV","date":"2015-11-03","pret":0.00201,"close":30.52}
{"ticker":"ENV","date":"2015-11-04","pret":0.02152,"close":31.3}
{"ticker":"ENV","date":"2015-11-05","pret":0.02555,"close":31.32}
{"ticker":"ENV","date":"2015-11-06","pret":-0.00834,"close":31.74}
{"ticker":"ENV","date":"2015-11-09","pret":0.00866,"close":32.01}
{"ticker":"ENV","date":"2015-11-10","pret":-0.01479,"close":32.02}
{"ticker":"ENV","date":"2015-11-11","pret":0.03751,"close":33.49}
{"ticker":"ENV","date":"2015-11-12","pret":0.03976,"close":32.55}
{"ticker":"ENV","date":"2015-11-13","pret":-0.03044,"close":31.56}
{"ticker":"ENV","date":"2015-11-16","pret":-0.02853,"close":32.28}
{"ticker":"ENV","date":"2015-11-17","pret":0.03347,"close":31.7}
{"ticker":"ENV","date":"2015-11-18","pret":-0.02555,"close":32.01}
{"ticker":"ENV","date":"2015-11-19","pret":0.00315,"close":31.22}
{"ticker":"ENV","date":"2015-11-20","pret":-0.01107,"close":31.48}
{"ticker":"ENV","date":"2015-11-23","pret":-0.00446,"close":31.32}
{"ticker":"ENV","date":"2015-11-24","pret":-0.00256,"close":31.57}
{"ticker":"ENV","date":"2015-11-25","pret":0.00956,"close":31.9}
{"ticker":"ENV","date":"2015-11-26"}
{"ticker":"ENV","date":"2015-11-27","pret":0.00947,"close":32.14}
{"ticker":"ENV","date":"2015-11-30","pret":0.01187,"close":32.47}
{"ticker":"ENV","date":"2015-12-01","pret":-0.0103,"close":32.49}
{"ticker":"ENV","date":"2015-12-02","pret":0.02111,"close":33.27}
{"ticker":"ENV","date":"2015-12-03","pret":0.02398,"close":32.93}
{"ticker":"ENV","date":"2015-12-04","pret":-0.01268,"close":33.15}
{"ticker":"ENV","date":"2015-12-07","pret":0.00726,"close":32.46}
{"ticker":"ENV","date":"2015-12-08","pret":-0.03623,"close":31.41}
{"ticker":"ENV","date":"2015-12-09","pret":-0.01926,"close":30.55}
{"ticker":"ENV","date":"2015-12-10","pret":-0.02649,"close":30.66}
{"ticker":"ENV","date":"2015-12-11","pret":-0.01086,"close":29.41}
{"ticker":"ENV","date":"2015-12-14","pret":-0.02683,"close":28.41}
{"ticker":"ENV","date":"2015-12-15","pret":-0.02862,"close":29.24}
{"ticker":"ENV","date":"2015-12-16","pret":0.03167,"close":29.89}
{"ticker":"ENV","date":"2015-12-17"}
{"ticker":"ENV","date":"2015-12-18","pret":0.01413,"close":29.61}
{"ticker":"ENV","date":"2015-12-21","pret":-0.00805,"close":29.81}
{"ticker":"ENV","date":"2015-12-22","pret":0.00705,"close":30.3}
{"ticker":"ENV","date":"2015-12-23","pret":0.01428,"close":30.6}
{"ticker":"ENV","date":"2015-12-24","pret":0.01082,"close":30.73}
{"ticker":"ENV","date":"2015-12-28","pret":-0.00098,"close":30.29}
{"ticker":"ENV","date":"2015-12-29","pret":-0.00721,"close":30.31}
{"ticker":"ENV","date":"2015-12-30","pret":-0.00329,"close":29.88}
{"ticker":"ENV","date":"2015-12-31","pret":-0.01798,"close":29.85}
{"ticker":"ENV","date":"2016-01-04","pret":-0.01831,"close":28.3}
{"ticker":"ENV","date":"2016-01-05","pret":-0.03233,"close":28.95}
{"ticker":"ENVA","date":"2015-01-02","pret":0.00404,"close":22.82}
{"ticker":"ENVA","date":"2015-01-05","pret":0.01909,"close":22.43}
{"ticker":"ENVA","date":"2015-01-06","pret":-0.01373,"close":21.25}
{"ticker":"ENVA","date":"2015-01-07","pret":-0.04421,"close":21.41}
{"ticker":"ENVA","date":"2015-01-08","pret":0.00233,"close":21.51}
{"ticker":"ENVA","date":"2015-01-09","pret":-0.00279,"close":20.93}
{"ticker":"ENVA","date":"2015-01-12","pret":-0.02406,"close":19.89}
{"ticker":"ENVA","date":"2015-01-13","pret":-0.04643,"close":20.1}
{"ticker":"ENVA","date":"2015-01-14","pret":-0.0025,"close":20.19}
{"ticker":"ENVA","date":"2015-01-15","pret":0.01196,"close":20.2}
{"ticker":"ENVA","date":"2015-01-16","pret":-0.00497,"close":20.56}
{"ticker":"ENVA","date":"2015-01-20","pret":0.02362,"close":20.21}
{"ticker":"ENVA","date":"2015-01-21","pret":-0.02263,"close":19.17}
{"ticker":"ENVA","date":"2015-01-22","pret":-0.0401,"close":19.41}
{"ticker":"ENVA","date":"2015-01-23","pret":0.00671,"close":19.74}
{"ticker":"ENVA","date":"2015-01-26","pret":0.01074,"close":20.15}
{"ticker":"ENVA","date":"2015-01-27","pret":0.01766,"close":19.92}
{"ticker":"ENVA","date":"2015-01-28","pret":0,"close":19}
{"ticker":"ENVA","date":"2015-01-29","pret":-0.0534,"close":19.07}
{"ticker":"ENVA","date":"2015-01-30","pret":0.00211,"close":19.25}
{"ticker":"ENVA","date":"2015-02-02","pret":0.01722,"close":20.05}
{"ticker":"ENVA","date":"2015-02-03","pret":0.03407,"close":20.56}
{"ticker":"ENVA","date":"2015-02-04","pret":0.13366,"close":22.14}
{"ticker":"ENVA","date":"2015-02-05","pret":-0.0266,"close":22.2}
{"ticker":"ENVA","date":"2015-02-06","pret":0.00045,"close":21.87}
{"ticker":"ENVA","date":"2015-02-09","pret":-0.02409,"close":21.81}
{"ticker":"ENVA","date":"2015-02-10","pret":0.00642,"close":21.99}
{"ticker":"ENVA","date":"2015-02-11","pret":0.00137,"close":21.99}
{"ticker":"ENVA","date":"2015-02-12","pret":0.00728,"close":21.95}
{"ticker":"ENVA","date":"2015-02-13","pret":-0.00318,"close":22.3}
{"ticker":"ENVA","date":"2015-02-17","pret":0.01354,"close":22.16}
{"ticker":"ENVA","date":"2015-02-18","pret":-0.00314,"close":22.21}
{"ticker":"ENVA","date":"2015-02-19","pret":-0.0018,"close":22.89}
{"ticker":"ENVA","date":"2015-02-20","pret":0.03193,"close":23.25}
{"ticker":"ENVA","date":"2015-02-23","pret":0.01473,"close":23.29}
{"ticker":"ENVA","date":"2015-02-24","pret":0.00301,"close":23.06}
{"ticker":"ENVA","date":"2015-02-25","pret":-0.01338,"close":23.34}
{"ticker":"ENVA","date":"2015-02-26","pret":0.01467,"close":23.08}
{"ticker":"ENVA","date":"2015-02-27","pret":-0.00817,"close":23.09}
{"ticker":"ENVA","date":"2015-03-02","pret":-0.0078,"close":23.18}
{"ticker":"ENVA","date":"2015-03-03","pret":0.00607,"close":23.73}
{"ticker":"ENVA","date":"2015-03-04","pret":0.02393,"close":23.49}
{"ticker":"ENVA","date":"2015-03-05","pret":-0.00763,"close":23.63}
{"ticker":"ENVA","date":"2015-03-06","pret":0,"close":23.34}
{"ticker":"ENVA","date":"2015-03-09","pret":-0.00683,"close":22.95}
{"ticker":"ENVA","date":"2015-03-10","pret":-0.02385,"close":22.8}
{"ticker":"ENVA","date":"2015-03-11","pret":-0.00793,"close":22.9}
{"ticker":"ENVA","date":"2015-03-12","pret":0.0171,"close":22.99}
{"ticker":"ENVA","date":"2015-03-13","pret":0.0013,"close":23}
{"ticker":"ENVA","date":"2015-03-16","pret":0,"close":22.99}
{"ticker":"ENVA","date":"2015-03-17","pret":-0.00741,"close":22.99}
{"ticker":"ENVA","date":"2015-03-18","pret":0.00175,"close":23.24}
{"ticker":"ENVA","date":"2015-03-19","pret":0.01345,"close":23.14}
{"ticker":"ENVA","date":"2015-03-20","pret":0.00172,"close":23.67}
{"ticker":"ENVA","date":"2015-03-23","pret":0.01917,"close":24.47}
{"ticker":"ENVA","date":"2015-03-24","pret":0.03116,"close":24.49}
{"ticker":"ENVA","date":"2015-03-25","pret":-0.00082,"close":23.8}
{"ticker":"ENVA","date":"2015-03-26","pret":-0.03541,"close":19.52}
{"ticker":"ENVA","date":"2015-03-27","pret":-0.19255,"close":19.16}
{"ticker":"ENVA","date":"2015-03-30","pret":-0.01086,"close":19.77}
{"ticker":"ENVA","date":"2015-03-31","pret":0.02312,"close":19.69}
{"ticker":"ENVA","date":"2015-04-01","pret":-0.00407,"close":20.28}
{"ticker":"ENVA","date":"2015-04-02","pret":0.03261,"close":20.82}
{"ticker":"ENVA","date":"2015-04-06","pret":0.02245,"close":20.4}
{"ticker":"ENVA","date":"2015-04-07","pret":-0.01704,"close":20.54}
{"ticker":"ENVA","date":"2015-04-08","pret":0.01026,"close":20.46}
{"ticker":"ENVA","date":"2015-04-09","pret":-0.00732,"close":20.24}
{"ticker":"ENVA","date":"2015-04-10","pret":-0.00491,"close":20.24}
{"ticker":"ENVA","date":"2015-04-13","pret":-0.00296,"close":19.68}
{"ticker":"ENVA","date":"2015-04-14","pret":-0.02852,"close":19.14}
{"ticker":"ENVA","date":"2015-04-15","pret":-0.02727,"close":20.25}
{"ticker":"ENVA","date":"2015-04-16","pret":0.05481,"close":20.01}
{"ticker":"ENVA","date":"2015-04-17","pret":-0.02146,"close":18.64}
{"ticker":"ENVA","date":"2015-04-20","pret":-0.05656,"close":19.94}
{"ticker":"ENVA","date":"2015-04-21","pret":0.0676,"close":19.23}
{"ticker":"ENVA","date":"2015-04-22","pret":-0.04386,"close":19.54}
{"ticker":"ENVA","date":"2015-04-23","pret":0.01757,"close":19.66}
{"ticker":"ENVA","date":"2015-04-24","pret":0.0046,"close":19.33}
{"ticker":"ENVA","date":"2015-04-27","pret":-0.00819,"close":19.23}
{"ticker":"ENVA","date":"2015-04-28","pret":-0.01294,"close":19}
{"ticker":"ENVA","date":"2015-04-29","pret":-0.01522,"close":18.75}
{"ticker":"ENVA","date":"2015-04-30","pret":-0.0085,"close":18.51}
{"ticker":"ENVA","date":"2015-05-01","pret":-0.0145,"close":18.74}
{"ticker":"ENVA","date":"2015-05-04","pret":0.01982,"close":18.87}
{"ticker":"ENVA","date":"2015-05-05","pret":0.00424,"close":18.91}
{"ticker":"ENVA","date":"2015-05-06","pret":-0.00053,"close":19.2}
{"ticker":"ENVA","date":"2015-05-07","pret":0.00999,"close":20.06}
{"ticker":"ENVA","date":"2015-05-08","pret":0.0609,"close":19}
{"ticker":"ENVA","date":"2015-05-11","pret":-0.06457,"close":19.54}
{"ticker":"ENVA","date":"2015-05-12","pret":0.02285,"close":19.2}
{"ticker":"ENVA","date":"2015-05-13","pret":-0.01344,"close":19.52}
{"ticker":"ENVA","date":"2015-05-14","pret":0.02518,"close":19.99}
{"ticker":"ENVA","date":"2015-05-15","pret":0.01561,"close":19.97}
{"ticker":"ENVA","date":"2015-05-18","pret":-0.001,"close":19.56}
{"ticker":"ENVA","date":"2015-05-19","pret":-0.02122,"close":19.56}
{"ticker":"ENVA","date":"2015-05-20","pret":0.00306,"close":19.38}
{"ticker":"ENVA","date":"2015-05-21","pret":-0.01695,"close":19.48}
{"ticker":"ENVA","date":"2015-05-22","pret":0.00722,"close":20.16}
{"ticker":"ENVA","date":"2015-05-26","pret":0.03138,"close":19.43}
{"ticker":"ENVA","date":"2015-05-27","pret":-0.03344,"close":19.75}
{"ticker":"ENVA","date":"2015-05-28","pret":0.01229,"close":19.5}
{"ticker":"ENVA","date":"2015-05-29","pret":0.0076,"close":19.5}
{"ticker":"ENVA","date":"2015-06-01","pret":-0.01527,"close":19.6}
{"ticker":"ENVA","date":"2015-06-02","pret":0.00562,"close":19.32}
{"ticker":"ENVA","date":"2015-06-03","pret":-0.0118,"close":19.21}
{"ticker":"ENVA","date":"2015-06-04","pret":-0.01298,"close":19.05}
{"ticker":"ENVA","date":"2015-06-05","pret":-0.00157,"close":19.42}
{"ticker":"ENVA","date":"2015-06-08","pret":0.01249,"close":19}
{"ticker":"ENVA","date":"2015-06-09","pret":-0.01668,"close":18.66}
{"ticker":"ENVA","date":"2015-06-10","pret":-0.01163,"close":19.28}
{"ticker":"ENVA","date":"2015-06-11","pret":0.02573,"close":18.99}
{"ticker":"ENVA","date":"2015-06-12","pret":-0.03053,"close":18.85}
{"ticker":"ENVA","date":"2015-06-15","pret":-0.00428,"close":19.27}
{"ticker":"ENVA","date":"2015-06-16","pret":0.0291,"close":18.79}
{"ticker":"ENVA","date":"2015-06-17","pret":-0.01736,"close":18.96}
{"ticker":"ENVA","date":"2015-06-18","pret":0.00845,"close":18.83}
{"ticker":"ENVA","date":"2015-06-19","pret":-0.0058,"close":19.04}
{"ticker":"ENVA","date":"2015-06-22","pret":0.01575,"close":19.57}
{"ticker":"ENVA","date":"2015-06-23","pret":0.01909,"close":19.93}
{"ticker":"ENVA","date":"2015-06-24","pret":0.01168,"close":19.78}
{"ticker":"ENVA","date":"2015-06-25","pret":0.0005,"close":19.5}
{"ticker":"ENVA","date":"2015-06-26","pret":-0.01526,"close":19.37}
{"ticker":"ENVA","date":"2015-06-29","pret":-0.0155,"close":18.82}
{"ticker":"ENVA","date":"2015-06-30","pret":-0.00994,"close":18.68}
{"ticker":"ENVA","date":"2015-07-01","pret":-0.01857,"close":18.99}
{"ticker":"ENVA","date":"2015-07-02","pret":0.01962,"close":18.28}
{"ticker":"ENVA","date":"2015-07-06","pret":-0.04787,"close":17.98}
{"ticker":"ENVA","date":"2015-07-07","pret":-0.01108,"close":18.05}
{"ticker":"ENVA","date":"2015-07-08","pret":-0.00671,"close":18.13}
{"ticker":"ENVA","date":"2015-07-09","pret":0.02438,"close":18.23}
{"ticker":"ENVA","date":"2015-07-10","pret":0.006,"close":18.78}
{"ticker":"ENVA","date":"2015-07-13","pret":0.02578,"close":19.04}
{"ticker":"ENVA","date":"2015-07-14","pret":0.01002,"close":19.17}
{"ticker":"ENVA","date":"2015-07-15","pret":0.00367,"close":19.22}
{"ticker":"ENVA","date":"2015-07-16","pret":0.01041,"close":19.57}
{"ticker":"ENVA","date":"2015-07-17","pret":0.01439,"close":19.59}
{"ticker":"ENVA","date":"2015-07-20","pret":0.00153,"close":19.45}
{"ticker":"ENVA","date":"2015-07-21","pret":-0.01282,"close":19.38}
{"ticker":"ENVA","date":"2015-07-22","pret":-0.00569,"close":19.2}
{"ticker":"ENVA","date":"2015-07-23","pret":-0.0026,"close":18.48}
{"ticker":"ENVA","date":"2015-07-24","pret":-0.04306,"close":18.15}
{"ticker":"ENVA","date":"2015-07-27","pret":-0.0203,"close":18}
{"ticker":"ENVA","date":"2015-07-28","pret":-0.00222,"close":18.36}
{"ticker":"ENVA","date":"2015-07-29","pret":0.01817,"close":18.53}
{"ticker":"ENVA","date":"2015-07-30","pret":0.00272,"close":18.13}
{"ticker":"ENVA","date":"2015-07-31","pret":-0.01535,"close":18.08}
{"ticker":"ENVA","date":"2015-08-03","pret":-0.00443,"close":17.23}
{"ticker":"ENVA","date":"2015-08-04","pret":-0.04657,"close":17.11}
{"ticker":"ENVA","date":"2015-08-05","pret":-0.10085,"close":13.11}
{"ticker":"ENVA","date":"2015-08-06","pret":-0.17911,"close":13.1}
{"ticker":"ENVA","date":"2015-08-07","pret":0.02956,"close":13.28}
{"ticker":"ENVA","date":"2015-08-10","pret":-0.00224,"close":13.39}
{"ticker":"ENVA","date":"2015-08-11","pret":-0.03737,"close":11.72}
{"ticker":"ENVA","date":"2015-08-12","pret":-0.10908,"close":12.22}
{"ticker":"ENVA","date":"2015-08-13","pret":0.05644,"close":12.05}
{"ticker":"ENVA","date":"2015-08-14","pret":-0.01652,"close":12.11}
{"ticker":"ENVA","date":"2015-08-17","pret":0.00581,"close":12.1}
{"ticker":"ENVA","date":"2015-08-18","pret":0.02453,"close":12.32}
{"ticker":"ENVA","date":"2015-08-19","pret":0.00161,"close":12.08}
{"ticker":"ENVA","date":"2015-08-20","pret":-0.02532,"close":12.06}
{"ticker":"ENVA","date":"2015-08-21","pret":-0.04137,"close":11.62}
{"ticker":"ENVA","date":"2015-08-24","pret":-0.05949,"close":11.09}
{"ticker":"ENVA","date":"2015-08-25","pret":0.05431,"close":10.81}
{"ticker":"ENVA","date":"2015-08-26","pret":-0.03707,"close":11.62}
{"ticker":"ENVA","date":"2015-08-27","pret":0.05766,"close":12.37}
{"ticker":"ENVA","date":"2015-08-28","pret":0.04644,"close":12.95}
{"ticker":"ENVA","date":"2015-08-31","pret":0.03738,"close":13}
{"ticker":"ENVA","date":"2015-09-01","pret":-0.00862,"close":12.35}
{"ticker":"ENVA","date":"2015-09-02","pret":-0.01587,"close":12.46}
{"ticker":"ENVA","date":"2015-09-03","pret":-0.0024,"close":12.35}
{"ticker":"ENVA","date":"2015-09-04","pret":-0.02517,"close":12.46}
{"ticker":"ENVA","date":"2015-09-08","pret":0.03475,"close":12.68}
{"ticker":"ENVA","date":"2015-09-09","pret":0.0181,"close":13.01}
{"ticker":"ENVA","date":"2015-09-10","pret":0.007,"close":12.89}
{"ticker":"ENVA","date":"2015-09-11","pret":-0.01561,"close":11.44}
{"ticker":"ENVA","date":"2015-09-14","pret":-0.0957,"close":11.51}
{"ticker":"ENVA","date":"2015-09-15","pret":0.00346,"close":11.75}
{"ticker":"ENVA","date":"2015-09-16","pret":0.01456,"close":11.9}
{"ticker":"ENVA","date":"2015-09-17","pret":0.00509,"close":11.9}
{"ticker":"ENVA","date":"2015-09-18","pret":-0.01106,"close":11.38}
{"ticker":"ENVA","date":"2015-09-21","pret":-0.019,"close":11.55}
{"ticker":"ENVA","date":"2015-09-22","pret":-0.007,"close":11.27}
{"ticker":"ENVA","date":"2015-09-23","pret":-0.00793,"close":10.88}
{"ticker":"ENVA","date":"2015-09-24","pret":-0.03604,"close":10.95}
{"ticker":"ENVA","date":"2015-09-25","pret":0.01908,"close":10.8}
{"ticker":"ENVA","date":"2015-09-28","pret":-0.04041,"close":10.19}
{"ticker":"ENVA","date":"2015-09-29","pret":-0.03918,"close":10.22}
{"ticker":"ENVA","date":"2015-09-30","pret":0.00486,"close":10.22}
{"ticker":"ENVA","date":"2015-10-01","pret":-0.00975,"close":10.17}
{"ticker":"ENVA","date":"2015-10-02","pret":-0.01679,"close":10.61}
{"ticker":"ENVA","date":"2015-10-05","pret":0.0618,"close":10.8}
{"ticker":"ENVA","date":"2015-10-06","pret":0.01117,"close":11}
{"ticker":"ENVA","date":"2015-10-07","pret":0.0274,"close":11.67}
{"ticker":"ENVA","date":"2015-10-08","pret":0.05008,"close":12.93}
{"ticker":"ENVA","date":"2015-10-09","pret":0.10253,"close":12.22}
{"ticker":"ENVA","date":"2015-10-12","pret":-0.05811,"close":12.44}
{"ticker":"ENVA","date":"2015-10-13","pret":0.0106,"close":12.49}
{"ticker":"ENVA","date":"2015-10-14","pret":0.00888,"close":12.61}
{"ticker":"ENVA","date":"2015-10-15","pret":0.01753,"close":13.11}
{"ticker":"ENVA","date":"2015-10-16","pret":0.03645,"close":13.23}
{"ticker":"ENVA","date":"2015-10-19","pret":-0.00764,"close":13.37}
{"ticker":"ENVA","date":"2015-10-20","pret":0.02126,"close":12.95}
{"ticker":"ENVA","date":"2015-10-21","pret":-0.02511,"close":12.77}
{"ticker":"ENVA","date":"2015-10-22","pret":-0.00696,"close":12.66}
{"ticker":"ENVA","date":"2015-10-23","pret":-0.00935,"close":12.84}
{"ticker":"ENVA","date":"2015-10-26","pret":0.00624,"close":12.98}
{"ticker":"ENVA","date":"2015-10-27","pret":0.00543,"close":12.46}
{"ticker":"ENVA","date":"2015-10-28","pret":-0.03225,"close":13.1}
{"ticker":"ENVA","date":"2015-10-29","pret":0.03919,"close":12.99}
{"ticker":"ENVA","date":"2015-10-30","pret":0.00154,"close":13}
{"ticker":"ENVA","date":"2015-11-02","pret":-0.00077,"close":13.16}
{"ticker":"ENVA","date":"2015-11-03","pret":0.00536,"close":12.92}
{"ticker":"ENVA","date":"2015-11-04","pret":-0.0123,"close":12.74}
{"ticker":"ENVA","date":"2015-11-05","pret":-0.03302,"close":8.79}
{"ticker":"ENVA","date":"2015-11-06","pret":-0.35748,"close":9.04}
{"ticker":"ENVA","date":"2015-11-09","pret":0.02928,"close":8.92}
{"ticker":"ENVA","date":"2015-11-10","pret":-0.01453,"close":8.77}
{"ticker":"ENVA","date":"2015-11-11","pret":-0.00338,"close":8.77}
{"ticker":"ENVA","date":"2015-11-12","pret":-0.01824,"close":8.44}
{"ticker":"ENVA","date":"2015-11-13","pret":-0.03394,"close":8.04}
{"ticker":"ENVA","date":"2015-11-16","pret":-0.05129,"close":7.99}
{"ticker":"ENVA","date":"2015-11-17","pret":-0.00377,"close":7.75}
{"ticker":"ENVA","date":"2015-11-18","pret":-0.01521,"close":7.76}
{"ticker":"ENVA","date":"2015-11-19","pret":-0.00384,"close":7.7}
{"ticker":"ENVA","date":"2015-11-20","pret":-0.0155,"close":7.37}
{"ticker":"ENVA","date":"2015-11-23","pret":-0.03849,"close":7.39}
{"ticker":"ENVA","date":"2015-11-24","pret":0.0267,"close":7.48}
{"ticker":"ENVA","date":"2015-11-25","pret":-0.01862,"close":7.5}
{"ticker":"ENVA","date":"2015-11-26"}
{"ticker":"ENVA","date":"2015-11-27","pret":0.01333,"close":7.5}
{"ticker":"ENVA","date":"2015-11-30","pret":-0.00798,"close":7.52}
{"ticker":"ENVA","date":"2015-12-01","pret":0.01194,"close":7.64}
{"ticker":"ENVA","date":"2015-12-02","pret":0.00395,"close":7.32}
{"ticker":"ENVA","date":"2015-12-03","pret":-0.03476,"close":6.99}
{"ticker":"ENVA","date":"2015-12-04","pret":-0.05022,"close":6.79}
{"ticker":"ENVA","date":"2015-12-07","pret":-0.03494,"close":6.31}
{"ticker":"ENVA","date":"2015-12-08","pret":-0.07217,"close":6.4}
{"ticker":"ENVA","date":"2015-12-09","pret":0.0158,"close":6.45}
{"ticker":"ENVA","date":"2015-12-10","pret":0.00936,"close":6.63}
{"ticker":"ENVA","date":"2015-12-11","pret":0.01541,"close":6.34}
{"ticker":"ENVA","date":"2015-12-14","pret":-0.0358,"close":6.1}
{"ticker":"ENVA","date":"2015-12-15","pret":-0.02082,"close":6.2}
{"ticker":"ENVA","date":"2015-12-16","pret":0.00966,"close":6.39}
{"ticker":"ENVA","date":"2015-12-17"}
{"ticker":"ENVA","date":"2015-12-18","pret":-0.02762,"close":6}
{"ticker":"ENVA","date":"2015-12-21","pret":0.02441,"close":6.4}
{"ticker":"ENVA","date":"2015-12-22","pret":0.02853,"close":6.54}
{"ticker":"ENVA","date":"2015-12-23","pret":0.03832,"close":6.68}
{"ticker":"ENVA","date":"2015-12-24","pret":0.0045,"close":6.79}
{"ticker":"ENVA","date":"2015-12-28","pret":0.00448,"close":6.7}
{"ticker":"ENVA","date":"2015-12-29","pret":0.00742,"close":6.69}
{"ticker":"ENVA","date":"2015-12-30","pret":-0.01641,"close":6.66}
{"ticker":"ENVA","date":"2015-12-31","pret":-0.00755,"close":6.61}
{"ticker":"ENVA","date":"2016-01-04","pret":-0.01835,"close":6.6}
{"ticker":"ENVA","date":"2016-01-05","pret":0.01986,"close":6.44}
{"ticker":"EOG","date":"2015-01-02","pret":-0.01049,"close":92.24}
{"ticker":"EOG","date":"2015-01-05","pret":-0.0116,"close":86.68}
{"ticker":"EOG","date":"2015-01-06","pret":-0.04688,"close":84.21}
{"ticker":"EOG","date":"2015-01-07","pret":-0.00772,"close":83.68}
{"ticker":"EOG","date":"2015-01-08","pret":-0.00542,"close":86.88}
{"ticker":"EOG","date":"2015-01-09","pret":0.02679,"close":87.46}
{"ticker":"EOG","date":"2015-01-12","pret":-0.02219,"close":84.51}
{"ticker":"EOG","date":"2015-01-13","pret":-0.00165,"close":85.06}
{"ticker":"EOG","date":"2015-01-14","pret":-0.01065,"close":87.74}
{"ticker":"EOG","date":"2015-01-15","pret":0.05744,"close":86.53}
{"ticker":"EOG","date":"2015-01-16","pret":-0.02479,"close":90.31}
{"ticker":"EOG","date":"2015-01-20","pret":0.02535,"close":89.33}
{"ticker":"EOG","date":"2015-01-21","pret":0.0167,"close":90.54}
{"ticker":"EOG","date":"2015-01-22","pret":0.00868,"close":90.36}
{"ticker":"EOG","date":"2015-01-23","pret":-0.01444,"close":90.79}
{"ticker":"EOG","date":"2015-01-26","pret":0.0128,"close":92.33}
{"ticker":"EOG","date":"2015-01-27","pret":0.00775,"close":93}
{"ticker":"EOG","date":"2015-01-28","pret":0.00423,"close":88.1}
{"ticker":"EOG","date":"2015-01-29","pret":-0.03538,"close":88.91}
{"ticker":"EOG","date":"2015-01-30","pret":-0.01083,"close":89.03}
{"ticker":"EOG","date":"2015-02-02","pret":0.0316,"close":92.52}
{"ticker":"EOG","date":"2015-02-03","pret":0.04018,"close":96.31}
{"ticker":"EOG","date":"2015-02-04","pret":-0.00338,"close":95.19}
{"ticker":"EOG","date":"2015-02-05","pret":0.01378,"close":96.19}
{"ticker":"EOG","date":"2015-02-06","pret":0.01328,"close":95.79}
{"ticker":"EOG","date":"2015-02-09","pret":-0.00403,"close":95.95}
{"ticker":"EOG","date":"2015-02-10","pret":0.00052,"close":95.26}
{"ticker":"EOG","date":"2015-02-11","pret":-0.0295,"close":93.2}
{"ticker":"EOG","date":"2015-02-12","pret":0.01186,"close":94.8}
{"ticker":"EOG","date":"2015-02-13","pret":0.01027,"close":96.92}
{"ticker":"EOG","date":"2015-02-17","pret":0.00146,"close":96.49}
{"ticker":"EOG","date":"2015-02-18","pret":-0.01331,"close":95.31}
{"ticker":"EOG","date":"2015-02-19","pret":-0.08965,"close":93.8}
{"ticker":"EOG","date":"2015-02-20","pret":0.07134,"close":91.08}
{"ticker":"EOG","date":"2015-02-23","pret":-0.03309,"close":91.93}
{"ticker":"EOG","date":"2015-02-24","pret":0.03051,"close":91.61}
{"ticker":"EOG","date":"2015-02-25","pret":-0.01421,"close":93.03}
{"ticker":"EOG","date":"2015-02-26","pret":0.00294,"close":90.13}
{"ticker":"EOG","date":"2015-02-27","pret":-0.01294,"close":89.72}
{"ticker":"EOG","date":"2015-03-02","pret":-0.01725,"close":89.06}
{"ticker":"EOG","date":"2015-03-03","pret":-0.00112,"close":90.37}
{"ticker":"EOG","date":"2015-03-04","pret":0.01362,"close":90.49}
{"ticker":"EOG","date":"2015-03-05","pret":-0.00389,"close":89.59}
{"ticker":"EOG","date":"2015-03-06","pret":-0.0104,"close":88.57}
{"ticker":"EOG","date":"2015-03-09","pret":-0.00949,"close":87.72}
{"ticker":"EOG","date":"2015-03-10","pret":-0.01372,"close":86.19}
{"ticker":"EOG","date":"2015-03-11","pret":-0.00531,"close":86.55}
{"ticker":"EOG","date":"2015-03-12","pret":0.00726,"close":85.71}
{"ticker":"EOG","date":"2015-03-13","pret":-0.02148,"close":85.39}
{"ticker":"EOG","date":"2015-03-16","pret":-0.00106,"close":87.9}
{"ticker":"EOG","date":"2015-03-17","pret":0.02035,"close":86.8}
{"ticker":"EOG","date":"2015-03-18","pret":-0.00902,"close":90.66}
{"ticker":"EOG","date":"2015-03-19","pret":0.03784,"close":89.53}
{"ticker":"EOG","date":"2015-03-20","pret":0.00391,"close":90.68}
{"ticker":"EOG","date":"2015-03-23","pret":0.01658,"close":89}
{"ticker":"EOG","date":"2015-03-24","pret":-0.02272,"close":88.84}
{"ticker":"EOG","date":"2015-03-25","pret":0.00537,"close":89.96}
{"ticker":"EOG","date":"2015-03-26","pret":0.01998,"close":91.36}
{"ticker":"EOG","date":"2015-03-27","pret":-0.00955,"close":90.56}
{"ticker":"EOG","date":"2015-03-30","pret":0.01119,"close":92.14}
{"ticker":"EOG","date":"2015-03-31","pret":-0.00558,"close":91.69}
{"ticker":"EOG","date":"2015-04-01","pret":0.00994,"close":91.22}
{"ticker":"EOG","date":"2015-04-02","pret":-0.01909,"close":92.71}
{"ticker":"EOG","date":"2015-04-06","pret":0.03333,"close":94.87}
{"ticker":"EOG","date":"2015-04-07","pret":0.01952,"close":94.27}
{"ticker":"EOG","date":"2015-04-08","pret":-0.002,"close":94.04}
{"ticker":"EOG","date":"2015-04-09","pret":-0.00952,"close":95.71}
{"ticker":"EOG","date":"2015-04-10","pret":0.01853,"close":96.59}
{"ticker":"EOG","date":"2015-04-13","pret":0.00914,"close":94.69}
{"ticker":"EOG","date":"2015-04-14","pret":-0.01133,"close":96.46}
{"ticker":"EOG","date":"2015-04-15","pret":0.01143,"close":97.96}
{"ticker":"EOG","date":"2015-04-16","pret":0.011,"close":98}
{"ticker":"EOG","date":"2015-04-17","pret":-0.00811,"close":97.23}
{"ticker":"EOG","date":"2015-04-20","pret":0.00144,"close":97.74}
{"ticker":"EOG","date":"2015-04-21","pret":0.00667,"close":96.59}
{"ticker":"EOG","date":"2015-04-22","pret":-0.00914,"close":97.7}
{"ticker":"EOG","date":"2015-04-23","pret":0.01067,"close":98.27}
{"ticker":"EOG","date":"2015-04-24","pret":-0.00082,"close":96.72}
{"ticker":"EOG","date":"2015-04-27","pret":-0.00358,"close":97.36}
{"ticker":"EOG","date":"2015-04-28","pret":0.00092,"close":98.46}
{"ticker":"EOG","date":"2015-04-29","pret":0.00592,"close":99.74}
{"ticker":"EOG","date":"2015-04-30","pret":0.01796,"close":98.95}
{"ticker":"EOG","date":"2015-05-01","pret":-0.00793,"close":98.9}
{"ticker":"EOG","date":"2015-05-04","pret":-0.00101,"close":99.39}
{"ticker":"EOG","date":"2015-05-05","pret":-0.00414,"close":94.54}
{"ticker":"EOG","date":"2015-05-06","pret":-0.02555,"close":95.08}
{"ticker":"EOG","date":"2015-05-07","pret":-0.00114,"close":93.5}
{"ticker":"EOG","date":"2015-05-08","pret":-0.017,"close":93.5}
{"ticker":"EOG","date":"2015-05-11","pret":-0.00456,"close":91.61}
{"ticker":"EOG","date":"2015-05-12","pret":-0.02465,"close":93.41}
{"ticker":"EOG","date":"2015-05-13","pret":0.02454,"close":91.6}
{"ticker":"EOG","date":"2015-05-14","pret":-0.02204,"close":90.73}
{"ticker":"EOG","date":"2015-05-15","pret":-0.01832,"close":90.47}
{"ticker":"EOG","date":"2015-05-18","pret":0.00265,"close":91.8}
{"ticker":"EOG","date":"2015-05-19","pret":0.01011,"close":90.26}
{"ticker":"EOG","date":"2015-05-20","pret":-0.00967,"close":90.46}
{"ticker":"EOG","date":"2015-05-21","pret":0.00627,"close":91.49}
{"ticker":"EOG","date":"2015-05-22","pret":-0.00848,"close":90.26}
{"ticker":"EOG","date":"2015-05-26","pret":-0.0128,"close":89.15}
{"ticker":"EOG","date":"2015-05-27","pret":-0.00134,"close":89}
{"ticker":"EOG","date":"2015-05-28","pret":-0.00653,"close":89.15}
{"ticker":"EOG","date":"2015-05-29","pret":0.00978,"close":88.69}
{"ticker":"EOG","date":"2015-06-01","pret":-0.00448,"close":88.76}
{"ticker":"EOG","date":"2015-06-02","pret":0,"close":89.77}
{"ticker":"EOG","date":"2015-06-03","pret":0.00594,"close":89.01}
{"ticker":"EOG","date":"2015-06-04","pret":-0.01485,"close":87.38}
{"ticker":"EOG","date":"2015-06-05","pret":-0.01404,"close":89.68}
{"ticker":"EOG","date":"2015-06-08","pret":0.02688,"close":89.11}
{"ticker":"EOG","date":"2015-06-09","pret":0.00725,"close":89.09}
{"ticker":"EOG","date":"2015-06-10","pret":0.0041,"close":90.41}
{"ticker":"EOG","date":"2015-06-11","pret":0.00673,"close":90.65}
{"ticker":"EOG","date":"2015-06-12","pret":-0.00927,"close":89.53}
{"ticker":"EOG","date":"2015-06-15","pret":-0.01847,"close":89.22}
{"ticker":"EOG","date":"2015-06-16","pret":0.00631,"close":90.08}
{"ticker":"EOG","date":"2015-06-17","pret":0.01791,"close":89.02}
{"ticker":"EOG","date":"2015-06-18","pret":-0.0102,"close":88.81}
{"ticker":"EOG","date":"2015-06-19","pret":-0.01651,"close":88.27}
{"ticker":"EOG","date":"2015-06-22","pret":0.0035,"close":88.08}
{"ticker":"EOG","date":"2015-06-23","pret":-0.00362,"close":88.79}
{"ticker":"EOG","date":"2015-06-24","pret":0.00294,"close":88.34}
{"ticker":"EOG","date":"2015-06-25","pret":-0.00419,"close":87.65}
{"ticker":"EOG","date":"2015-06-26","pret":-0.00649,"close":88.06}
{"ticker":"EOG","date":"2015-06-29","pret":-0.00699,"close":86.25}
{"ticker":"EOG","date":"2015-06-30","pret":0,"close":87.55}
{"ticker":"EOG","date":"2015-07-01","pret":0.00984,"close":85.77}
{"ticker":"EOG","date":"2015-07-02","pret":-0.02186,"close":85.67}
{"ticker":"EOG","date":"2015-07-06","pret":-0.01713,"close":85.09}
{"ticker":"EOG","date":"2015-07-07","pret":0.01515,"close":86.72}
{"ticker":"EOG","date":"2015-07-08","pret":0.00372,"close":84.49}
{"ticker":"EOG","date":"2015-07-09","pret":-0.00128,"close":85.3}
{"ticker":"EOG","date":"2015-07-10","pret":-0.00012,"close":84.54}
{"ticker":"EOG","date":"2015-07-13","pret":-0.01701,"close":84.21}
{"ticker":"EOG","date":"2015-07-14","pret":-0.00391,"close":85.23}
{"ticker":"EOG","date":"2015-07-15","pret":0.00498,"close":83.25}
{"ticker":"EOG","date":"2015-07-16","pret":-0.01045,"close":82.4}
{"ticker":"EOG","date":"2015-07-17","pret":-0.02136,"close":80.5}
{"ticker":"EOG","date":"2015-07-20","pret":-0.02133,"close":77.93}
{"ticker":"EOG","date":"2015-07-21","pret":-0.02716,"close":77.33}
{"ticker":"EOG","date":"2015-07-22","pret":-0.01172,"close":76.09}
{"ticker":"EOG","date":"2015-07-23","pret":-0.01278,"close":76.32}
{"ticker":"EOG","date":"2015-07-24","pret":-0.00131,"close":75.16}
{"ticker":"EOG","date":"2015-07-27","pret":-0.02663,"close":73.19}
{"ticker":"EOG","date":"2015-07-28","pret":-0.00949,"close":76.85}
{"ticker":"EOG","date":"2015-07-29","pret":0.04137,"close":77.74}
{"ticker":"EOG","date":"2015-07-30","pret":0.01492,"close":78.54}
{"ticker":"EOG","date":"2015-07-31","pret":0.0045,"close":77.19}
{"ticker":"EOG","date":"2015-08-03","pret":-0.02335,"close":76.44}
{"ticker":"EOG","date":"2015-08-04","pret":0.01148,"close":76.74}
{"ticker":"EOG","date":"2015-08-05","pret":0.01263,"close":76.09}
{"ticker":"EOG","date":"2015-08-06","pret":-0.03136,"close":77.68}
{"ticker":"EOG","date":"2015-08-07","pret":-0.0053,"close":73.76}
{"ticker":"EOG","date":"2015-08-10","pret":-0.02122,"close":76.27}
{"ticker":"EOG","date":"2015-08-11","pret":0.01962,"close":77.3}
{"ticker":"EOG","date":"2015-08-12","pret":0.02873,"close":79.93}
{"ticker":"EOG","date":"2015-08-13","pret":0.02528,"close":79.68}
{"ticker":"EOG","date":"2015-08-14","pret":0.00252,"close":79.93}
{"ticker":"EOG","date":"2015-08-17","pret":0,"close":80.01}
{"ticker":"EOG","date":"2015-08-18","pret":0.00264,"close":80.41}
{"ticker":"EOG","date":"2015-08-19","pret":0.002,"close":77.07}
{"ticker":"EOG","date":"2015-08-20","pret":-0.03634,"close":76.73}
{"ticker":"EOG","date":"2015-08-21","pret":-0.00821,"close":74.86}
{"ticker":"EOG","date":"2015-08-24","pret":-0.08736,"close":69.26}
{"ticker":"EOG","date":"2015-08-25","pret":0.02956,"close":68.36}
{"ticker":"EOG","date":"2015-08-26","pret":-0.02656,"close":70.99}
{"ticker":"EOG","date":"2015-08-27","pret":0.03883,"close":75.79}
{"ticker":"EOG","date":"2015-08-28","pret":0.03381,"close":77.31}
{"ticker":"EOG","date":"2015-08-31","pret":0.00923,"close":78.31}
{"ticker":"EOG","date":"2015-09-01","pret":-0.00236,"close":76.02}
{"ticker":"EOG","date":"2015-09-02","pret":0.01359,"close":77.71}
{"ticker":"EOG","date":"2015-09-03","pret":0.01532,"close":77.45}
{"ticker":"EOG","date":"2015-09-04","pret":-0.02628,"close":76.89}
{"ticker":"EOG","date":"2015-09-08","pret":0.01769,"close":77.66}
{"ticker":"EOG","date":"2015-09-09","pret":0.01484,"close":76.93}
{"ticker":"EOG","date":"2015-09-10","pret":-0.01497,"close":78.06}
{"ticker":"EOG","date":"2015-09-11","pret":-0.01063,"close":77.15}
{"ticker":"EOG","date":"2015-09-14","pret":0.0052,"close":76.43}
{"ticker":"EOG","date":"2015-09-15","pret":-0.00143,"close":77.25}
{"ticker":"EOG","date":"2015-09-16","pret":0.00827,"close":79.94}
{"ticker":"EOG","date":"2015-09-17","pret":0.02968,"close":79.66}
{"ticker":"EOG","date":"2015-09-18","pret":-0.0146,"close":76.26}
{"ticker":"EOG","date":"2015-09-21","pret":-0.02322,"close":76.52}
{"ticker":"EOG","date":"2015-09-22","pret":-0.02125,"close":75.22}
{"ticker":"EOG","date":"2015-09-23","pret":-0.00252,"close":73.04}
{"ticker":"EOG","date":"2015-09-24","pret":-0.04,"close":73.26}
{"ticker":"EOG","date":"2015-09-25","pret":0.02419,"close":72.79}
{"ticker":"EOG","date":"2015-09-28","pret":-0.03183,"close":69.43}
{"ticker":"EOG","date":"2015-09-29","pret":-0.02656,"close":70.13}
{"ticker":"EOG","date":"2015-09-30","pret":0.01407,"close":72.8}
{"ticker":"EOG","date":"2015-10-01","pret":0.04079,"close":73.59}
{"ticker":"EOG","date":"2015-10-02","pret":-0.01543,"close":77.06}
{"ticker":"EOG","date":"2015-10-05","pret":0.07283,"close":80.65}
{"ticker":"EOG","date":"2015-10-06","pret":0.03223,"close":82.84}
{"ticker":"EOG","date":"2015-10-07","pret":0.04423,"close":83.77}
{"ticker":"EOG","date":"2015-10-08","pret":-0.01264,"close":87.04}
{"ticker":"EOG","date":"2015-10-09","pret":0.04735,"close":87.3}
{"ticker":"EOG","date":"2015-10-12","pret":-0.00264,"close":86.03}
{"ticker":"EOG","date":"2015-10-13","pret":-0.02311,"close":85.28}
{"ticker":"EOG","date":"2015-10-14","pret":-0.00165,"close":85.78}
{"ticker":"EOG","date":"2015-10-15","pret":0.00364,"close":87.14}
{"ticker":"EOG","date":"2015-10-16","pret":0.02832,"close":87.5}
{"ticker":"EOG","date":"2015-10-19","pret":-0.01701,"close":84.81}
{"ticker":"EOG","date":"2015-10-20","pret":-0.0199,"close":84.87}
{"ticker":"EOG","date":"2015-10-21","pret":-0.00154,"close":83.78}
{"ticker":"EOG","date":"2015-10-22","pret":0.00225,"close":85.8}
{"ticker":"EOG","date":"2015-10-23","pret":0.00542,"close":85.43}
{"ticker":"EOG","date":"2015-10-26","pret":0.00012,"close":83.39}
{"ticker":"EOG","date":"2015-10-27","pret":-0.03906,"close":82.7}
{"ticker":"EOG","date":"2015-10-28","pret":0.01383,"close":84.79}
{"ticker":"EOG","date":"2015-10-29","pret":0.01602,"close":85.52}
{"ticker":"EOG","date":"2015-10-30","pret":0.01717,"close":85.85}
{"ticker":"EOG","date":"2015-11-02","pret":-0.00749,"close":86.07}
{"ticker":"EOG","date":"2015-11-03","pret":0.02046,"close":88.45}
{"ticker":"EOG","date":"2015-11-04","pret":0.01802,"close":86.47}
{"ticker":"EOG","date":"2015-11-05","pret":-0.02518,"close":86.47}
{"ticker":"EOG","date":"2015-11-06","pret":-0.01014,"close":85.27}
{"ticker":"EOG","date":"2015-11-09","pret":0.00619,"close":85.37}
{"ticker":"EOG","date":"2015-11-10","pret":-0.00841,"close":86.58}
{"ticker":"EOG","date":"2015-11-11","pret":0.01317,"close":83.32}
{"ticker":"EOG","date":"2015-11-12","pret":-0.04755,"close":81.69}
{"ticker":"EOG","date":"2015-11-13","pret":-0.00842,"close":82.25}
{"ticker":"EOG","date":"2015-11-16","pret":0.00963,"close":84.79}
{"ticker":"EOG","date":"2015-11-17","pret":0.02219,"close":82.98}
{"ticker":"EOG","date":"2015-11-18","pret":-0.00535,"close":85.15}
{"ticker":"EOG","date":"2015-11-19","pret":0.005,"close":82.65}
{"ticker":"EOG","date":"2015-11-20","pret":-0.01507,"close":82.63}
{"ticker":"EOG","date":"2015-11-23","pret":-0.00774,"close":82.57}
{"ticker":"EOG","date":"2015-11-24","pret":0.01135,"close":85.14}
{"ticker":"EOG","date":"2015-11-25","pret":0.01122,"close":83.53}
{"ticker":"EOG","date":"2015-11-26"}
{"ticker":"EOG","date":"2015-11-27","pret":-0.01628,"close":82.02}
{"ticker":"EOG","date":"2015-11-30","pret":-0.00569,"close":83.43}
{"ticker":"EOG","date":"2015-12-01","pret":0.01254,"close":84.05}
{"ticker":"EOG","date":"2015-12-02","pret":-0.00144,"close":80.86}
{"ticker":"EOG","date":"2015-12-03","pret":-0.02049,"close":80.99}
{"ticker":"EOG","date":"2015-12-04","pret":-0.02921,"close":80.49}
{"ticker":"EOG","date":"2015-12-07","pret":-0.01794,"close":76.19}
{"ticker":"EOG","date":"2015-12-08","pret":-0.04142,"close":77.11}
{"ticker":"EOG","date":"2015-12-09","pret":0.03614,"close":78.38}
{"ticker":"EOG","date":"2015-12-10","pret":0.00476,"close":78.18}
{"ticker":"EOG","date":"2015-12-11","pret":-0.0067,"close":74.89}
{"ticker":"EOG","date":"2015-12-14","pret":-0.03903,"close":76.86}
{"ticker":"EOG","date":"2015-12-15","pret":0.04741,"close":77.3}
{"ticker":"EOG","date":"2015-12-16","pret":-0.00876,"close":75.8}
{"ticker":"EOG","date":"2015-12-17"}
{"ticker":"EOG","date":"2015-12-18","pret":-0.05451,"close":71.43}
{"ticker":"EOG","date":"2015-12-21","pret":-0.02196,"close":70.25}
{"ticker":"EOG","date":"2015-12-22","pret":-0.0179,"close":69.81}
{"ticker":"EOG","date":"2015-12-23","pret":0.0151,"close":73.69}
{"ticker":"EOG","date":"2015-12-24","pret":0.03238,"close":73.42}
{"ticker":"EOG","date":"2015-12-28","pret":-0.02735,"close":70.49}
{"ticker":"EOG","date":"2015-12-29","pret":0.00167,"close":71.09}
{"ticker":"EOG","date":"2015-12-30","pret":-0.02936,"close":70.61}
{"ticker":"EOG","date":"2015-12-31","pret":0.00443,"close":70.79}
{"ticker":"EOG","date":"2016-01-04","pret":0.00979,"close":69.68}
{"ticker":"EOG","date":"2016-01-05","pret":-0.01051,"close":70.13}
{"ticker":"EPAM","date":"2015-01-02","pret":-0.00084,"close":46.47}
{"ticker":"EPAM","date":"2015-01-05","pret":-0.03776,"close":46.27}
{"ticker":"EPAM","date":"2015-01-06","pret":0.00628,"close":46.29}
{"ticker":"EPAM","date":"2015-01-07","pret":0.00453,"close":47.29}
{"ticker":"EPAM","date":"2015-01-08","pret":0.03008,"close":48.67}
{"ticker":"EPAM","date":"2015-01-09","pret":0.01574,"close":48.34}
{"ticker":"EPAM","date":"2015-01-12","pret":-0.00722,"close":47.75}
{"ticker":"EPAM","date":"2015-01-13","pret":-0.00041,"close":47.87}
{"ticker":"EPAM","date":"2015-01-14","pret":-0.01712,"close":46.42}
{"ticker":"EPAM","date":"2015-01-15","pret":-0.02193,"close":45.41}
{"ticker":"EPAM","date":"2015-01-16","pret":-0.02506,"close":47.45}
{"ticker":"EPAM","date":"2015-01-20","pret":0.04594,"close":46.53}
{"ticker":"EPAM","date":"2015-01-21","pret":-0.01851,"close":46.41}
{"ticker":"EPAM","date":"2015-01-22","pret":0.00257,"close":46.82}
{"ticker":"EPAM","date":"2015-01-23","pret":0.00299,"close":46.39}
{"ticker":"EPAM","date":"2015-01-26","pret":-0.01311,"close":47.3}
{"ticker":"EPAM","date":"2015-01-27","pret":0.01801,"close":46.61}
{"ticker":"EPAM","date":"2015-01-28","pret":-0.00447,"close":47.5}
{"ticker":"EPAM","date":"2015-01-29","pret":0.01819,"close":47.81}
{"ticker":"EPAM","date":"2015-01-30","pret":-0.00884,"close":48.93}
{"ticker":"EPAM","date":"2015-02-02","pret":0.03695,"close":46.74}
{"ticker":"EPAM","date":"2015-02-03","pret":-0.04608,"close":47.46}
{"ticker":"EPAM","date":"2015-02-04","pret":0.00808,"close":50.51}
{"ticker":"EPAM","date":"2015-02-05","pret":0.07502,"close":51.39}
{"ticker":"EPAM","date":"2015-02-06","pret":0.00744,"close":51.01}
{"ticker":"EPAM","date":"2015-02-09","pret":-0.00842,"close":51}
{"ticker":"EPAM","date":"2015-02-10","pret":0.00549,"close":51.4}
{"ticker":"EPAM","date":"2015-02-11","pret":0.00488,"close":51.41}
{"ticker":"EPAM","date":"2015-02-12","pret":0,"close":56.01}
{"ticker":"EPAM","date":"2015-02-13","pret":0.09159,"close":54.08}
{"ticker":"EPAM","date":"2015-02-17","pret":-0.04243,"close":52.85}
{"ticker":"EPAM","date":"2015-02-18","pret":-0.02551,"close":53.26}
{"ticker":"EPAM","date":"2015-02-19","pret":0.00719,"close":55.9}
{"ticker":"EPAM","date":"2015-02-20","pret":0.05487,"close":57.32}
{"ticker":"EPAM","date":"2015-02-23","pret":0.0177,"close":56.88}
{"ticker":"EPAM","date":"2015-02-24","pret":0.00699,"close":57.41}
{"ticker":"EPAM","date":"2015-02-25","pret":-0.00157,"close":57.99}
{"ticker":"EPAM","date":"2015-02-26","pret":0.00505,"close":61.36}
{"ticker":"EPAM","date":"2015-02-27","pret":0.07216,"close":61.68}
{"ticker":"EPAM","date":"2015-03-02","pret":-0.01023,"close":61.7}
{"ticker":"EPAM","date":"2015-03-03","pret":0.00521,"close":60.47}
{"ticker":"EPAM","date":"2015-03-04","pret":-0.02299,"close":59.54}
{"ticker":"EPAM","date":"2015-03-05","pret":-0.01153,"close":59.82}
{"ticker":"EPAM","date":"2015-03-06","pret":-0.00252,"close":59.45}
{"ticker":"EPAM","date":"2015-03-09","pret":0.00638,"close":60.92}
{"ticker":"EPAM","date":"2015-03-10","pret":0.00384,"close":59.55}
{"ticker":"EPAM","date":"2015-03-11","pret":-0.00669,"close":60.33}
{"ticker":"EPAM","date":"2015-03-12","pret":0.01747,"close":61.66}
{"ticker":"EPAM","date":"2015-03-13","pret":0.01717,"close":61.47}
{"ticker":"EPAM","date":"2015-03-16","pret":0.00032,"close":61.69}
{"ticker":"EPAM","date":"2015-03-17","pret":-0.0026,"close":61.73}
{"ticker":"EPAM","date":"2015-03-18","pret":-0.00081,"close":61.53}
{"ticker":"EPAM","date":"2015-03-19","pret":-0.00114,"close":61.58}
{"ticker":"EPAM","date":"2015-03-20","pret":0.00762,"close":61.38}
{"ticker":"EPAM","date":"2015-03-23","pret":-0.00616,"close":62.69}
{"ticker":"EPAM","date":"2015-03-24","pret":0.01613,"close":61.95}
{"ticker":"EPAM","date":"2015-03-25","pret":-0.01078,"close":60.13}
{"ticker":"EPAM","date":"2015-03-26","pret":-0.03506,"close":61.01}
{"ticker":"EPAM","date":"2015-03-27","pret":0.02006,"close":61.97}
{"ticker":"EPAM","date":"2015-03-30","pret":0.01709,"close":62.23}
{"ticker":"EPAM","date":"2015-03-31","pret":-0.00081,"close":61.29}
{"ticker":"EPAM","date":"2015-04-01","pret":-0.01104,"close":61.4}
{"ticker":"EPAM","date":"2015-04-02","pret":0.00131,"close":61.72}
{"ticker":"EPAM","date":"2015-04-06","pret":0.00553,"close":66.07}
{"ticker":"EPAM","date":"2015-04-07","pret":0.07317,"close":66.49}
{"ticker":"EPAM","date":"2015-04-08","pret":0.00631,"close":66.88}
{"ticker":"EPAM","date":"2015-04-09","pret":0.00015,"close":67.83}
{"ticker":"EPAM","date":"2015-04-10","pret":0.02017,"close":68.77}
{"ticker":"EPAM","date":"2015-04-13","pret":0.01385,"close":69.4}
{"ticker":"EPAM","date":"2015-04-14","pret":0.00477,"close":67.29}
{"ticker":"EPAM","date":"2015-04-15","pret":-0.02761,"close":67.57}
{"ticker":"EPAM","date":"2015-04-16","pret":-0.00074,"close":67.81}
{"ticker":"EPAM","date":"2015-04-17","pret":-0.00015,"close":66.61}
{"ticker":"EPAM","date":"2015-04-20","pret":-0.00998,"close":67.76}
{"ticker":"EPAM","date":"2015-04-21","pret":0.01928,"close":68.15}
{"ticker":"EPAM","date":"2015-04-22","pret":0.00352,"close":67.99}
{"ticker":"EPAM","date":"2015-04-23","pret":-0.00838,"close":67.56}
{"ticker":"EPAM","date":"2015-04-24","pret":0.00251,"close":66.61}
{"ticker":"EPAM","date":"2015-04-27","pret":-0.01963,"close":64.89}
{"ticker":"EPAM","date":"2015-04-28","pret":-0.02263,"close":66.91}
{"ticker":"EPAM","date":"2015-04-29","pret":0.02233,"close":65.86}
{"ticker":"EPAM","date":"2015-04-30","pret":-0.01529,"close":64.71}
{"ticker":"EPAM","date":"2015-05-01","pret":-0.00888,"close":66.79}
{"ticker":"EPAM","date":"2015-05-04","pret":0.02747,"close":67.18}
{"ticker":"EPAM","date":"2015-05-05","pret":0.00284,"close":65.8}
{"ticker":"EPAM","date":"2015-05-06","pret":-0.0096,"close":66.41}
{"ticker":"EPAM","date":"2015-05-07","pret":-0.00332,"close":65.25}
{"ticker":"EPAM","date":"2015-05-08","pret":0.00468,"close":65.6}
{"ticker":"EPAM","date":"2015-05-11","pret":-0.01532,"close":64.1}
{"ticker":"EPAM","date":"2015-05-12","pret":-0.02429,"close":64.11}
{"ticker":"EPAM","date":"2015-05-13","pret":0.00375,"close":65.76}
{"ticker":"EPAM","date":"2015-05-14","pret":0.02921,"close":66.33}
{"ticker":"EPAM","date":"2015-05-15","pret":0.00664,"close":66.24}
{"ticker":"EPAM","date":"2015-05-18","pret":-0.00256,"close":67.7}
{"ticker":"EPAM","date":"2015-05-19","pret":0.03164,"close":68.76}
{"ticker":"EPAM","date":"2015-05-20","pret":0.00306,"close":68.74}
{"ticker":"EPAM","date":"2015-05-21","pret":0.00189,"close":67.91}
{"ticker":"EPAM","date":"2015-05-22","pret":-0.01672,"close":66.52}
{"ticker":"EPAM","date":"2015-05-26","pret":-0.01791,"close":67.48}
{"ticker":"EPAM","date":"2015-05-27","pret":0.0188,"close":69.84}
{"ticker":"EPAM","date":"2015-05-28","pret":0.03171,"close":72.01}
{"ticker":"EPAM","date":"2015-05-29","pret":0.03738,"close":71.91}
{"ticker":"EPAM","date":"2015-06-01","pret":0.00179,"close":71.69}
{"ticker":"EPAM","date":"2015-06-02","pret":-0.01792,"close":71.49}
{"ticker":"EPAM","date":"2015-06-03","pret":0.00308,"close":71.44}
{"ticker":"EPAM","date":"2015-06-04","pret":-0.00434,"close":71.25}
{"ticker":"EPAM","date":"2015-06-05","pret":-0.00295,"close":71.5}
{"ticker":"EPAM","date":"2015-06-08","pret":0.00323,"close":70.22}
{"ticker":"EPAM","date":"2015-06-09","pret":-0.0147,"close":69.95}
{"ticker":"EPAM","date":"2015-06-10","pret":0.00057,"close":70.79}
{"ticker":"EPAM","date":"2015-06-11","pret":0.00921,"close":70.09}
{"ticker":"EPAM","date":"2015-06-12","pret":-0.01764,"close":69.74}
{"ticker":"EPAM","date":"2015-06-15","pret":-0.01155,"close":70.98}
{"ticker":"EPAM","date":"2015-06-16","pret":0.02919,"close":71.42}
{"ticker":"EPAM","date":"2015-06-17","pret":0.00674,"close":72.18}
{"ticker":"EPAM","date":"2015-06-18","pret":0.0128,"close":73}
{"ticker":"EPAM","date":"2015-06-19","pret":0.00922,"close":72.88}
{"ticker":"EPAM","date":"2015-06-22","pret":0.00887,"close":73.57}
{"ticker":"EPAM","date":"2015-06-23","pret":0.00054,"close":74.08}
{"ticker":"EPAM","date":"2015-06-24","pret":0.00433,"close":72.69}
{"ticker":"EPAM","date":"2015-06-25","pret":-0.01772,"close":73.34}
{"ticker":"EPAM","date":"2015-06-26","pret":0.01407,"close":72.09}
{"ticker":"EPAM","date":"2015-06-29","pret":-0.03548,"close":69.58}
{"ticker":"EPAM","date":"2015-06-30","pret":-0.01658,"close":71.23}
{"ticker":"EPAM","date":"2015-07-01","pret":0.03067,"close":73.82}
{"ticker":"EPAM","date":"2015-07-02","pret":0.02423,"close":73.75}
{"ticker":"EPAM","date":"2015-07-06","pret":-0.01129,"close":73.98}
{"ticker":"EPAM","date":"2015-07-07","pret":0.01816,"close":74.33}
{"ticker":"EPAM","date":"2015-07-08","pret":-0.01434,"close":72.8}
{"ticker":"EPAM","date":"2015-07-09","pret":0.00163,"close":73.26}
{"ticker":"EPAM","date":"2015-07-10","pret":0.01298,"close":74.79}
{"ticker":"EPAM","date":"2015-07-13","pret":0.00709,"close":75.55}
{"ticker":"EPAM","date":"2015-07-14","pret":0.00612,"close":75.12}
{"ticker":"EPAM","date":"2015-07-15","pret":-0.00345,"close":74.31}
{"ticker":"EPAM","date":"2015-07-16","pret":-0.00426,"close":75.06}
{"ticker":"EPAM","date":"2015-07-17","pret":0.0032,"close":74.92}
{"ticker":"EPAM","date":"2015-07-20","pret":-0.00133,"close":74.57}
{"ticker":"EPAM","date":"2015-07-21","pret":-0.00602,"close":74.71}
{"ticker":"EPAM","date":"2015-07-22","pret":-0.0047,"close":74.86}
{"ticker":"EPAM","date":"2015-07-23","pret":0.01139,"close":73.91}
{"ticker":"EPAM","date":"2015-07-24","pret":-0.0191,"close":73.82}
{"ticker":"EPAM","date":"2015-07-27","pret":-0.00695,"close":72.39}
{"ticker":"EPAM","date":"2015-07-28","pret":-0.00329,"close":72.68}
{"ticker":"EPAM","date":"2015-07-29","pret":-0.00206,"close":74.23}
{"ticker":"EPAM","date":"2015-07-30","pret":0.01297,"close":72.99}
{"ticker":"EPAM","date":"2015-07-31","pret":-0.0049,"close":74.11}
{"ticker":"EPAM","date":"2015-08-03","pret":0.00896,"close":73.83}
{"ticker":"EPAM","date":"2015-08-04","pret":-0.00937,"close":72.99}
{"ticker":"EPAM","date":"2015-08-05","pret":-0.00863,"close":70.14}
{"ticker":"EPAM","date":"2015-08-06","pret":-0.03629,"close":70.01}
{"ticker":"EPAM","date":"2015-08-07","pret":-0.00271,"close":70.86}
{"ticker":"EPAM","date":"2015-08-10","pret":0.01604,"close":70.76}
{"ticker":"EPAM","date":"2015-08-11","pret":-0.01047,"close":69.58}
{"ticker":"EPAM","date":"2015-08-12","pret":-0.01606,"close":68.77}
{"ticker":"EPAM","date":"2015-08-13","pret":-0.01178,"close":68.55}
{"ticker":"EPAM","date":"2015-08-14","pret":0.00336,"close":69.02}
{"ticker":"EPAM","date":"2015-08-17","pret":0,"close":68.81}
{"ticker":"EPAM","date":"2015-08-18","pret":0.00233,"close":69.22}
{"ticker":"EPAM","date":"2015-08-19","pret":0.00522,"close":69.51}
{"ticker":"EPAM","date":"2015-08-20","pret":-0.00377,"close":68.98}
{"ticker":"EPAM","date":"2015-08-21","pret":-0.01242,"close":68.75}
{"ticker":"EPAM","date":"2015-08-24","pret":-0.05548,"close":66.67}
{"ticker":"EPAM","date":"2015-08-25","pret":0.05768,"close":67.94}
{"ticker":"EPAM","date":"2015-08-26","pret":0.01875,"close":69.63}
{"ticker":"EPAM","date":"2015-08-27","pret":0.00917,"close":72.07}
{"ticker":"EPAM","date":"2015-08-28","pret":0.02411,"close":71.85}
{"ticker":"EPAM","date":"2015-08-31","pret":-0.00489,"close":70.61}
{"ticker":"EPAM","date":"2015-09-01","pret":-0.02581,"close":69.09}
{"ticker":"EPAM","date":"2015-09-02","pret":0.00043,"close":69.44}
{"ticker":"EPAM","date":"2015-09-03","pret":-0.00432,"close":69.36}
{"ticker":"EPAM","date":"2015-09-04","pret":-0.01029,"close":68.96}
{"ticker":"EPAM","date":"2015-09-08","pret":0.01876,"close":72.57}
{"ticker":"EPAM","date":"2015-09-09","pret":0.04569,"close":71.72}
{"ticker":"EPAM","date":"2015-09-10","pret":-0.02168,"close":73.57}
{"ticker":"EPAM","date":"2015-09-11","pret":0.01949,"close":74.35}
{"ticker":"EPAM","date":"2015-09-14","pret":0.02073,"close":73.53}
{"ticker":"EPAM","date":"2015-09-15","pret":-0.01228,"close":74.12}
{"ticker":"EPAM","date":"2015-09-16","pret":0.00393,"close":74.61}
{"ticker":"EPAM","date":"2015-09-17","pret":0.00728,"close":74.71}
{"ticker":"EPAM","date":"2015-09-18","pret":-0.00687,"close":75.32}
{"ticker":"EPAM","date":"2015-09-21","pret":0.02086,"close":74.76}
{"ticker":"EPAM","date":"2015-09-22","pret":-0.021,"close":72.38}
{"ticker":"EPAM","date":"2015-09-23","pret":-0.01842,"close":72.78}
{"ticker":"EPAM","date":"2015-09-24","pret":-0.00041,"close":72.48}
{"ticker":"EPAM","date":"2015-09-25","pret":0.00905,"close":72.01}
{"ticker":"EPAM","date":"2015-09-28","pret":-0.01874,"close":70.44}
{"ticker":"EPAM","date":"2015-09-29","pret":-0.02236,"close":69.79}
{"ticker":"EPAM","date":"2015-09-30","pret":0.00397,"close":74.52}
{"ticker":"EPAM","date":"2015-10-01","pret":0.05042,"close":75.19}
{"ticker":"EPAM","date":"2015-10-02","pret":0.0047,"close":75.64}
{"ticker":"EPAM","date":"2015-10-05","pret":0.01873,"close":78.45}
{"ticker":"EPAM","date":"2015-10-06","pret":0.03757,"close":77.84}
{"ticker":"EPAM","date":"2015-10-07","pret":-0.00712,"close":80.98}
{"ticker":"EPAM","date":"2015-10-08","pret":0.03573,"close":80.47}
{"ticker":"EPAM","date":"2015-10-09","pret":-0.00296,"close":81.05}
{"ticker":"EPAM","date":"2015-10-12","pret":0.00173,"close":80.89}
{"ticker":"EPAM","date":"2015-10-13","pret":-0.00556,"close":76.4}
{"ticker":"EPAM","date":"2015-10-14","pret":-0.0493,"close":76.52}
{"ticker":"EPAM","date":"2015-10-15","pret":0.0026,"close":78.7}
{"ticker":"EPAM","date":"2015-10-16","pret":0.02603,"close":79.21}
{"ticker":"EPAM","date":"2015-10-19","pret":0.00114,"close":78.19}
{"ticker":"EPAM","date":"2015-10-20","pret":-0.01247,"close":77.74}
{"ticker":"EPAM","date":"2015-10-21","pret":-0.00308,"close":77.82}
{"ticker":"EPAM","date":"2015-10-22","pret":0.00691,"close":77.81}
{"ticker":"EPAM","date":"2015-10-23","pret":-0.00038,"close":79.5}
{"ticker":"EPAM","date":"2015-10-26","pret":0.01419,"close":78.67}
{"ticker":"EPAM","date":"2015-10-27","pret":-0.01444,"close":79.3}
{"ticker":"EPAM","date":"2015-10-28","pret":0.01281,"close":79.44}
{"ticker":"EPAM","date":"2015-10-29","pret":0.00088,"close":77.53}
{"ticker":"EPAM","date":"2015-10-30","pret":-0.02202,"close":77.35}
{"ticker":"EPAM","date":"2015-11-02","pret":-0.00142,"close":78.11}
{"ticker":"EPAM","date":"2015-11-03","pret":0.00488,"close":78.73}
{"ticker":"EPAM","date":"2015-11-04","pret":0.01173,"close":75.57}
{"ticker":"EPAM","date":"2015-11-05","pret":-0.10522,"close":71.69}
{"ticker":"EPAM","date":"2015-11-06","pret":0.00534,"close":71.61}
{"ticker":"EPAM","date":"2015-11-09","pret":-0.0021,"close":71.87}
{"ticker":"EPAM","date":"2015-11-10","pret":0.00783,"close":72.77}
{"ticker":"EPAM","date":"2015-11-11","pret":0.01575,"close":74.42}
{"ticker":"EPAM","date":"2015-11-12","pret":0.0221,"close":73.65}
{"ticker":"EPAM","date":"2015-11-13","pret":-0.01745,"close":71.45}
{"ticker":"EPAM","date":"2015-11-16","pret":-0.02907,"close":71.83}
{"ticker":"EPAM","date":"2015-11-17","pret":0.00923,"close":74.2}
{"ticker":"EPAM","date":"2015-11-18","pret":0.03488,"close":74.25}
{"ticker":"EPAM","date":"2015-11-19","pret":0.00643,"close":74.55}
{"ticker":"EPAM","date":"2015-11-20","pret":0.00253,"close":77.42}
{"ticker":"EPAM","date":"2015-11-23","pret":0.02642,"close":77.05}
{"ticker":"EPAM","date":"2015-11-24","pret":-0.00195,"close":77.51}
{"ticker":"EPAM","date":"2015-11-25","pret":0.0106,"close":79.08}
{"ticker":"EPAM","date":"2015-11-26"}
{"ticker":"EPAM","date":"2015-11-27","pret":0.01367,"close":79.45}
{"ticker":"EPAM","date":"2015-11-30","pret":0.00531,"close":78.73}
{"ticker":"EPAM","date":"2015-12-01","pret":-0.0062,"close":79.78}
{"ticker":"EPAM","date":"2015-12-02","pret":0.00885,"close":78.68}
{"ticker":"EPAM","date":"2015-12-03","pret":-0.00948,"close":79.18}
{"ticker":"EPAM","date":"2015-12-04","pret":0.00456,"close":80.77}
{"ticker":"EPAM","date":"2015-12-07","pret":0.01842,"close":81.66}
{"ticker":"EPAM","date":"2015-12-08","pret":0.00372,"close":82.5}
{"ticker":"EPAM","date":"2015-12-09","pret":0.02045,"close":82.02}
{"ticker":"EPAM","date":"2015-12-10","pret":-0.00681,"close":81.57}
{"ticker":"EPAM","date":"2015-12-11","pret":-0.02022,"close":78.57}
{"ticker":"EPAM","date":"2015-12-14","pret":-0.02433,"close":79.22}
{"ticker":"EPAM","date":"2015-12-15","pret":0.01419,"close":81.47}
{"ticker":"EPAM","date":"2015-12-16","pret":0.03292,"close":81.7}
{"ticker":"EPAM","date":"2015-12-17"}
{"ticker":"EPAM","date":"2015-12-18","pret":-0.00758,"close":78.91}
{"ticker":"EPAM","date":"2015-12-21","pret":-0.01894,"close":79.18}
{"ticker":"EPAM","date":"2015-12-22","pret":-0.01094,"close":80.19}
{"ticker":"EPAM","date":"2015-12-23","pret":0.01791,"close":79.86}
{"ticker":"EPAM","date":"2015-12-24","pret":-0.00835,"close":79.74}
{"ticker":"EPAM","date":"2015-12-28","pret":-0.00615,"close":79.37}
{"ticker":"EPAM","date":"2015-12-29","pret":0.00728,"close":80.11}
{"ticker":"EPAM","date":"2015-12-30","pret":0.00062,"close":79.24}
{"ticker":"EPAM","date":"2015-12-31","pret":-0.00929,"close":78.62}
{"ticker":"EPAM","date":"2016-01-04","pret":-0.01679,"close":75.13}
{"ticker":"EPAM","date":"2016-01-05","pret":-0.03524,"close":75.11}
{"ticker":"EPAY","date":"2015-01-02","pret":-0.01134,"close":25.35}
{"ticker":"EPAY","date":"2015-01-05","pret":-0.01028,"close":24.92}
{"ticker":"EPAY","date":"2015-01-06","pret":-0.00758,"close":24.94}
{"ticker":"EPAY","date":"2015-01-07","pret":0.004,"close":24.45}
{"ticker":"EPAY","date":"2015-01-08","pret":-0.0173,"close":24.77}
{"ticker":"EPAY","date":"2015-01-09","pret":0.00284,"close":24.48}
{"ticker":"EPAY","date":"2015-01-12","pret":-0.01304,"close":23.56}
{"ticker":"EPAY","date":"2015-01-13","pret":-0.03717,"close":22.5}
{"ticker":"EPAY","date":"2015-01-14","pret":-0.05916,"close":21.14}
{"ticker":"EPAY","date":"2015-01-15","pret":-0.00816,"close":21.85}
{"ticker":"EPAY","date":"2015-01-16","pret":-0.00548,"close":23.33}
{"ticker":"EPAY","date":"2015-01-20","pret":0.06982,"close":23.25}
{"ticker":"EPAY","date":"2015-01-21","pret":-0.01202,"close":23.14}
{"ticker":"EPAY","date":"2015-01-22","pret":0.00345,"close":23.58}
{"ticker":"EPAY","date":"2015-01-23","pret":0.01665,"close":23.61}
{"ticker":"EPAY","date":"2015-01-26","pret":-0.00085,"close":23.93}
{"ticker":"EPAY","date":"2015-01-27","pret":0,"close":23.63}
{"ticker":"EPAY","date":"2015-01-28","pret":0.00802,"close":23.38}
{"ticker":"EPAY","date":"2015-01-29","pret":-0.01269,"close":23.84}
{"ticker":"EPAY","date":"2015-01-30","pret":0.11489,"close":24.77}
{"ticker":"EPAY","date":"2015-02-02","pret":-0.0675,"close":24.99}
{"ticker":"EPAY","date":"2015-02-03","pret":0.01811,"close":25.99}
{"ticker":"EPAY","date":"2015-02-04","pret":0.02753,"close":25.95}
{"ticker":"EPAY","date":"2015-02-05","pret":0.01195,"close":26.16}
{"ticker":"EPAY","date":"2015-02-06","pret":0.00268,"close":26.41}
{"ticker":"EPAY","date":"2015-02-09","pret":0.00724,"close":26.18}
{"ticker":"EPAY","date":"2015-02-10","pret":0.00227,"close":26.18}
{"ticker":"EPAY","date":"2015-02-11","pret":-0.00913,"close":25.98}
{"ticker":"EPAY","date":"2015-02-12","pret":0,"close":26.43}
{"ticker":"EPAY","date":"2015-02-13","pret":0.01064,"close":27.07}
{"ticker":"EPAY","date":"2015-02-17","pret":0.02095,"close":26.72}
{"ticker":"EPAY","date":"2015-02-18","pret":-0.01492,"close":26.88}
{"ticker":"EPAY","date":"2015-02-19","pret":0.00412,"close":27.02}
{"ticker":"EPAY","date":"2015-02-20","pret":0.01412,"close":26.86}
{"ticker":"EPAY","date":"2015-02-23","pret":-0.00964,"close":26.84}
{"ticker":"EPAY","date":"2015-02-24","pret":-0.00261,"close":26.88}
{"ticker":"EPAY","date":"2015-02-25","pret":0.00744,"close":27.32}
{"ticker":"EPAY","date":"2015-02-26","pret":0.00959,"close":27.03}
{"ticker":"EPAY","date":"2015-02-27","pret":-0.00848,"close":26.48}
{"ticker":"EPAY","date":"2015-03-02","pret":-0.02172,"close":26.69}
{"ticker":"EPAY","date":"2015-03-03","pret":0.00792,"close":26.55}
{"ticker":"EPAY","date":"2015-03-04","pret":-0.00678,"close":26.4}
{"ticker":"EPAY","date":"2015-03-05","pret":-0.00189,"close":26.85}
{"ticker":"EPAY","date":"2015-03-06","pret":0.00717,"close":27.02}
{"ticker":"EPAY","date":"2015-03-09","pret":0.01048,"close":26.67}
{"ticker":"EPAY","date":"2015-03-10","pret":-0.01462,"close":25.95}
{"ticker":"EPAY","date":"2015-03-11","pret":-0.02215,"close":25.97}
{"ticker":"EPAY","date":"2015-03-12","pret":0.01037,"close":27.73}
{"ticker":"EPAY","date":"2015-03-13","pret":0.0579,"close":27.54}
{"ticker":"EPAY","date":"2015-03-16","pret":-0.00036,"close":27.59}
{"ticker":"EPAY","date":"2015-03-17","pret":-0.00979,"close":27.77}
{"ticker":"EPAY","date":"2015-03-18","pret":0.01051,"close":28.41}
{"ticker":"EPAY","date":"2015-03-19","pret":0.03228,"close":28.82}
{"ticker":"EPAY","date":"2015-03-20","pret":0.00869,"close":28.95}
{"ticker":"EPAY","date":"2015-03-23","pret":0.00104,"close":29.31}
{"ticker":"EPAY","date":"2015-03-24","pret":0.01134,"close":28.99}
{"ticker":"EPAY","date":"2015-03-25","pret":-0.01065,"close":27.93}
{"ticker":"EPAY","date":"2015-03-26","pret":-0.03838,"close":27.71}
{"ticker":"EPAY","date":"2015-03-27","pret":-0.00684,"close":27.7}
{"ticker":"EPAY","date":"2015-03-30","pret":0.00217,"close":27.68}
{"ticker":"EPAY","date":"2015-03-31","pret":-0.0076,"close":27.37}
{"ticker":"EPAY","date":"2015-04-01","pret":-0.01133,"close":27.38}
{"ticker":"EPAY","date":"2015-04-02","pret":0.00696,"close":27.37}
{"ticker":"EPAY","date":"2015-04-06","pret":-0.00917,"close":27.39}
{"ticker":"EPAY","date":"2015-04-07","pret":0.0077,"close":27.13}
{"ticker":"EPAY","date":"2015-04-08","pret":-0.00955,"close":27.28}
{"ticker":"EPAY","date":"2015-04-09","pret":0.00662,"close":27.32}
{"ticker":"EPAY","date":"2015-04-10","pret":0.0084,"close":27.63}
{"ticker":"EPAY","date":"2015-04-13","pret":0.00254,"close":27.48}
{"ticker":"EPAY","date":"2015-04-14","pret":-0.0029,"close":27.41}
{"ticker":"EPAY","date":"2015-04-15","pret":-0.00073,"close":27.87}
{"ticker":"EPAY","date":"2015-04-16","pret":0.01194,"close":27.67}
{"ticker":"EPAY","date":"2015-04-17","pret":-0.01851,"close":26.79}
{"ticker":"EPAY","date":"2015-04-20","pret":-0.01588,"close":27.15}
{"ticker":"EPAY","date":"2015-04-21","pret":0.01698,"close":27.42}
{"ticker":"EPAY","date":"2015-04-22","pret":0.00146,"close":27.63}
{"ticker":"EPAY","date":"2015-04-23","pret":0.00401,"close":27.75}
{"ticker":"EPAY","date":"2015-04-24","pret":0.01337,"close":27.23}
{"ticker":"EPAY","date":"2015-04-27","pret":-0.02068,"close":27.11}
{"ticker":"EPAY","date":"2015-04-28","pret":-0.00514,"close":27.54}
{"ticker":"EPAY","date":"2015-04-29","pret":0.01099,"close":27.59}
{"ticker":"EPAY","date":"2015-04-30","pret":-0.00365,"close":26.76}
{"ticker":"EPAY","date":"2015-05-01","pret":-0.02032,"close":26.4}
{"ticker":"EPAY","date":"2015-05-04","pret":-0.01466,"close":26.12}
{"ticker":"EPAY","date":"2015-05-05","pret":-0.01681,"close":26.2}
{"ticker":"EPAY","date":"2015-05-06","pret":0.00844,"close":26.58}
{"ticker":"EPAY","date":"2015-05-07","pret":0.01516,"close":26.72}
{"ticker":"EPAY","date":"2015-05-08","pret":0.01679,"close":27.07}
{"ticker":"EPAY","date":"2015-05-11","pret":-0.00111,"close":27.51}
{"ticker":"EPAY","date":"2015-05-12","pret":0.01178,"close":27.37}
{"ticker":"EPAY","date":"2015-05-13","pret":0.00693,"close":27.7}
{"ticker":"EPAY","date":"2015-05-14","pret":0.01121,"close":28.23}
{"ticker":"EPAY","date":"2015-05-15","pret":0.00966,"close":28.18}
{"ticker":"EPAY","date":"2015-05-18","pret":-0.00535,"close":28.68}
{"ticker":"EPAY","date":"2015-05-19","pret":0.03066,"close":28.51}
{"ticker":"EPAY","date":"2015-05-20","pret":-0.01082,"close":27.98}
{"ticker":"EPAY","date":"2015-05-21","pret":-0.01841,"close":27.69}
{"ticker":"EPAY","date":"2015-05-22","pret":-0.01512,"close":27.47}
{"ticker":"EPAY","date":"2015-05-26","pret":-0.00948,"close":26.47}
{"ticker":"EPAY","date":"2015-05-27","pret":-0.03163,"close":26.8}
{"ticker":"EPAY","date":"2015-05-28","pret":0.01016,"close":26.7}
{"ticker":"EPAY","date":"2015-05-29","pret":-0.00225,"close":26.33}
{"ticker":"EPAY","date":"2015-06-01","pret":-0.00113,"close":26.4}
{"ticker":"EPAY","date":"2015-06-02","pret":-0.01475,"close":26.58}
{"ticker":"EPAY","date":"2015-06-03","pret":0.01363,"close":27.41}
{"ticker":"EPAY","date":"2015-06-04","pret":0.02451,"close":27.34}
{"ticker":"EPAY","date":"2015-06-05","pret":0.0033,"close":27.5}
{"ticker":"EPAY","date":"2015-06-08","pret":0.00583,"close":27.56}
{"ticker":"EPAY","date":"2015-06-09","pret":-0.00328,"close":27.26}
{"ticker":"EPAY","date":"2015-06-10","pret":0.00182,"close":27.85}
{"ticker":"EPAY","date":"2015-06-11","pret":0.01338,"close":27.68}
{"ticker":"EPAY","date":"2015-06-12","pret":-0.00036,"close":28.53}
{"ticker":"EPAY","date":"2015-06-15","pret":0.01462,"close":28.06}
{"ticker":"EPAY","date":"2015-06-16","pret":-0.01032,"close":29.2}
{"ticker":"EPAY","date":"2015-06-17","pret":0.04785,"close":28.6}
{"ticker":"EPAY","date":"2015-06-18","pret":-0.01998,"close":29.08}
{"ticker":"EPAY","date":"2015-06-19","pret":0.01451,"close":28.84}
{"ticker":"EPAY","date":"2015-06-22","pret":-0.00275,"close":28.99}
{"ticker":"EPAY","date":"2015-06-23","pret":-0.0031,"close":28.98}
{"ticker":"EPAY","date":"2015-06-24","pret":-0.00138,"close":28.63}
{"ticker":"EPAY","date":"2015-06-25","pret":-0.00624,"close":28.68}
{"ticker":"EPAY","date":"2015-06-26","pret":0.00208,"close":28.5}
{"ticker":"EPAY","date":"2015-06-29","pret":-0.01926,"close":27.66}
{"ticker":"EPAY","date":"2015-06-30","pret":-0.01496,"close":27.81}
{"ticker":"EPAY","date":"2015-07-01","pret":0.00893,"close":27.94}
{"ticker":"EPAY","date":"2015-07-02","pret":-0.00571,"close":27.76}
{"ticker":"EPAY","date":"2015-07-06","pret":-0.01805,"close":27.77}
{"ticker":"EPAY","date":"2015-07-07","pret":0.01123,"close":27.86}
{"ticker":"EPAY","date":"2015-07-08","pret":-0.00687,"close":27.89}
{"ticker":"EPAY","date":"2015-07-09","pret":0.02472,"close":28.06}
{"ticker":"EPAY","date":"2015-07-10","pret":0.00283,"close":28.15}
{"ticker":"EPAY","date":"2015-07-13","pret":0,"close":28.19}
{"ticker":"EPAY","date":"2015-07-14","pret":-0.00566,"close":28.43}
{"ticker":"EPAY","date":"2015-07-15","pret":0.01024,"close":27.69}
{"ticker":"EPAY","date":"2015-07-16","pret":-0.02238,"close":28.42}
{"ticker":"EPAY","date":"2015-07-17","pret":0.02308,"close":27.98}
{"ticker":"EPAY","date":"2015-07-20","pret":-0.01592,"close":28.12}
{"ticker":"EPAY","date":"2015-07-21","pret":0.00817,"close":27.89}
{"ticker":"EPAY","date":"2015-07-22","pret":-0.01965,"close":28.3}
{"ticker":"EPAY","date":"2015-07-23","pret":0.01894,"close":27.58}
{"ticker":"EPAY","date":"2015-07-24","pret":-0.02764,"close":26.86}
{"ticker":"EPAY","date":"2015-07-27","pret":-0.02767,"close":26.79}
{"ticker":"EPAY","date":"2015-07-28","pret":0.00894,"close":26.94}
{"ticker":"EPAY","date":"2015-07-29","pret":-0.00595,"close":26.74}
{"ticker":"EPAY","date":"2015-07-30","pret":-0.00786,"close":27.41}
{"ticker":"EPAY","date":"2015-07-31","pret":0.03218,"close":27.46}
{"ticker":"EPAY","date":"2015-08-03","pret":-0.00109,"close":26.83}
{"ticker":"EPAY","date":"2015-08-04","pret":-0.02323,"close":27.38}
{"ticker":"EPAY","date":"2015-08-05","pret":0.02759,"close":27.11}
{"ticker":"EPAY","date":"2015-08-06","pret":-0.01241,"close":26.81}
{"ticker":"EPAY","date":"2015-08-07","pret":-0.01929,"close":26.96}
{"ticker":"EPAY","date":"2015-08-10","pret":0.01376,"close":27.28}
{"ticker":"EPAY","date":"2015-08-11","pret":-0.00259,"close":26.05}
{"ticker":"EPAY","date":"2015-08-12","pret":-0.04391,"close":25.99}
{"ticker":"EPAY","date":"2015-08-13","pret":0.0054,"close":25.68}
{"ticker":"EPAY","date":"2015-08-14","pret":-0.01708,"close":26.1}
{"ticker":"EPAY","date":"2015-08-17","pret":0.01554,"close":26.62}
{"ticker":"EPAY","date":"2015-08-18","pret":0.02588,"close":26.62}
{"ticker":"EPAY","date":"2015-08-19","pret":-0.01209,"close":26.36}
{"ticker":"EPAY","date":"2015-08-20","pret":-0.00381,"close":25.91}
{"ticker":"EPAY","date":"2015-08-21","pret":-0.02983,"close":25.46}
{"ticker":"EPAY","date":"2015-08-24","pret":-0.04628,"close":24.89}
{"ticker":"EPAY","date":"2015-08-25","pret":0.05839,"close":24.58}
{"ticker":"EPAY","date":"2015-08-26","pret":-0.02677,"close":25.17}
{"ticker":"EPAY","date":"2015-08-27","pret":0.00874,"close":26.67}
{"ticker":"EPAY","date":"2015-08-28","pret":0.04638,"close":26.94}
{"ticker":"EPAY","date":"2015-08-31","pret":0.01276,"close":26.74}
{"ticker":"EPAY","date":"2015-09-01","pret":-0.02034,"close":26.24}
{"ticker":"EPAY","date":"2015-09-02","pret":0.01286,"close":26.36}
{"ticker":"EPAY","date":"2015-09-03","pret":-0.00906,"close":26.55}
{"ticker":"EPAY","date":"2015-09-04","pret":-0.00685,"close":26.3}
{"ticker":"EPAY","date":"2015-09-08","pret":0.0159,"close":26.58}
{"ticker":"EPAY","date":"2015-09-09","pret":-0.00038,"close":26.23}
{"ticker":"EPAY","date":"2015-09-10","pret":-0.01438,"close":26.33}
{"ticker":"EPAY","date":"2015-09-11","pret":-0.0042,"close":26.34}
{"ticker":"EPAY","date":"2015-09-14","pret":0.01028,"close":26.24}
{"ticker":"EPAY","date":"2015-09-15","pret":-0.00646,"close":26.5}
{"ticker":"EPAY","date":"2015-09-16","pret":0.00267,"close":26.45}
{"ticker":"EPAY","date":"2015-09-17","pret":0.00796,"close":26.54}
{"ticker":"EPAY","date":"2015-09-18","pret":-0.01024,"close":26.02}
{"ticker":"EPAY","date":"2015-09-21","pret":0.0019,"close":26.36}
{"ticker":"EPAY","date":"2015-09-22","pret":-0.00649,"close":26.03}
{"ticker":"EPAY","date":"2015-09-23","pret":-0.00268,"close":25.89}
{"ticker":"EPAY","date":"2015-09-24","pret":-0.01587,"close":25.46}
{"ticker":"EPAY","date":"2015-09-25","pret":0.00312,"close":25.23}
{"ticker":"EPAY","date":"2015-09-28","pret":-0.02322,"close":24.91}
{"ticker":"EPAY","date":"2015-09-29","pret":-0.00519,"close":24.73}
{"ticker":"EPAY","date":"2015-09-30","pret":0.002,"close":25.01}
{"ticker":"EPAY","date":"2015-10-01","pret":-0.0016,"close":24.07}
{"ticker":"EPAY","date":"2015-10-02","pret":-0.04625,"close":24.62}
{"ticker":"EPAY","date":"2015-10-05","pret":0.03983,"close":25.61}
{"ticker":"EPAY","date":"2015-10-06","pret":0.02818,"close":25.93}
{"ticker":"EPAY","date":"2015-10-07","pret":0.01976,"close":26.2}
{"ticker":"EPAY","date":"2015-10-08","pret":0.00574,"close":26.41}
{"ticker":"EPAY","date":"2015-10-09","pret":0.01138,"close":26.68}
{"ticker":"EPAY","date":"2015-10-12","pret":0.00752,"close":26.35}
{"ticker":"EPAY","date":"2015-10-13","pret":-0.01699,"close":25.91}
{"ticker":"EPAY","date":"2015-10-14","pret":-0.01458,"close":25.51}
{"ticker":"EPAY","date":"2015-10-15","pret":-0.0101,"close":25.73}
{"ticker":"EPAY","date":"2015-10-16","pret":0.00584,"close":25.55}
{"ticker":"EPAY","date":"2015-10-19","pret":-0.01368,"close":25.61}
{"ticker":"EPAY","date":"2015-10-20","pret":0.00901,"close":25.82}
{"ticker":"EPAY","date":"2015-10-21","pret":0.0097,"close":25.52}
{"ticker":"EPAY","date":"2015-10-22","pret":-0.01009,"close":26.17}
{"ticker":"EPAY","date":"2015-10-23","pret":0.03261,"close":26.57}
{"ticker":"EPAY","date":"2015-10-26","pret":0.00189,"close":26.58}
{"ticker":"EPAY","date":"2015-10-27","pret":-0.00075,"close":26.51}
{"ticker":"EPAY","date":"2015-10-28","pret":0.00113,"close":27.3}
{"ticker":"EPAY","date":"2015-10-29","pret":0.02198,"close":27}
{"ticker":"EPAY","date":"2015-10-30","pret":-0.15988,"close":27.68}
{"ticker":"EPAY","date":"2015-11-02","pret":0.1803,"close":28.02}
{"ticker":"EPAY","date":"2015-11-03","pret":0.0018,"close":27.91}
{"ticker":"EPAY","date":"2015-11-04","pret":0.00754,"close":28.19}
{"ticker":"EPAY","date":"2015-11-05","pret":0.01032,"close":28.5}
{"ticker":"EPAY","date":"2015-11-06","pret":0.00318,"close":28.71}
{"ticker":"EPAY","date":"2015-11-09","pret":0.00317,"close":28.45}
{"ticker":"EPAY","date":"2015-11-10","pret":-0.00035,"close":28.4}
{"ticker":"EPAY","date":"2015-11-11","pret":0.00316,"close":28.27}
{"ticker":"EPAY","date":"2015-11-12","pret":-0.01093,"close":28.21}
{"ticker":"EPAY","date":"2015-11-13","pret":-0.0064,"close":28.05}
{"ticker":"EPAY","date":"2015-11-16","pret":-0.00107,"close":28.58}
{"ticker":"EPAY","date":"2015-11-17","pret":0.02016,"close":28.43}
{"ticker":"EPAY","date":"2015-11-18","pret":-0.0021,"close":28.96}
{"ticker":"EPAY","date":"2015-11-19","pret":0.01877,"close":29.1}
{"ticker":"EPAY","date":"2015-11-20","pret":0.00789,"close":29.37}
{"ticker":"EPAY","date":"2015-11-23","pret":0.00034,"close":29.43}
{"ticker":"EPAY","date":"2015-11-24","pret":0.00102,"close":29.88}
{"ticker":"EPAY","date":"2015-11-25","pret":0.01792,"close":29.94}
{"ticker":"EPAY","date":"2015-11-26"}
{"ticker":"EPAY","date":"2015-11-27","pret":0.001,"close":30.05}
{"ticker":"EPAY","date":"2015-11-30","pret":0.00767,"close":30.91}
{"ticker":"EPAY","date":"2015-12-01","pret":0.02849,"close":31.34}
{"ticker":"EPAY","date":"2015-12-02","pret":0.00644,"close":31.31}
{"ticker":"EPAY","date":"2015-12-03","pret":0.00672,"close":30.81}
{"ticker":"EPAY","date":"2015-12-04","pret":-0.01801,"close":30.03}
{"ticker":"EPAY","date":"2015-12-07","pret":-0.02763,"close":29.72}
{"ticker":"EPAY","date":"2015-12-08","pret":-0.02124,"close":30.12}
{"ticker":"EPAY","date":"2015-12-09","pret":0.01957,"close":29.61}
{"ticker":"EPAY","date":"2015-12-10","pret":-0.01041,"close":29.53}
{"ticker":"EPAY","date":"2015-12-11","pret":-0.01943,"close":28.95}
{"ticker":"EPAY","date":"2015-12-14","pret":-0.00172,"close":29.03}
{"ticker":"EPAY","date":"2015-12-15","pret":0.00619,"close":29.37}
{"ticker":"EPAY","date":"2015-12-16","pret":0.01091,"close":29.98}
{"ticker":"EPAY","date":"2015-12-17"}
{"ticker":"EPAY","date":"2015-12-18","pret":0.00676,"close":28.9}
{"ticker":"EPAY","date":"2015-12-21","pret":-0.0211,"close":29.37}
{"ticker":"EPAY","date":"2015-12-22","pret":0.014,"close":29.57}
{"ticker":"EPAY","date":"2015-12-23","pret":0.0071,"close":29.66}
{"ticker":"EPAY","date":"2015-12-24","pret":-0.00101,"close":29.63}
{"ticker":"EPAY","date":"2015-12-28","pret":-0.00236,"close":30.17}
{"ticker":"EPAY","date":"2015-12-29","pret":0.0237,"close":30.44}
{"ticker":"EPAY","date":"2015-12-30","pret":0.00559,"close":29.79}
{"ticker":"EPAY","date":"2015-12-31","pret":-0.02559,"close":29.73}
{"ticker":"EPAY","date":"2016-01-04","pret":-0.01492,"close":28.68}
{"ticker":"EPAY","date":"2016-01-05","pret":-0.01654,"close":28.11}
{"ticker":"EPE","date":"2015-01-02","pret":0.0305,"close":10.46}
{"ticker":"EPE","date":"2015-01-05","pret":-0.01562,"close":9.15}
{"ticker":"EPE","date":"2015-01-06","pret":-0.12012,"close":8.93}
{"ticker":"EPE","date":"2015-01-07","pret":0.00664,"close":8.74}
{"ticker":"EPE","date":"2015-01-08","pret":-0.04973,"close":9.2}
{"ticker":"EPE","date":"2015-01-09","pret":0.0596,"close":9.18}
{"ticker":"EPE","date":"2015-01-12","pret":-0.06308,"close":8.78}
{"ticker":"EPE","date":"2015-01-13","pret":0.02071,"close":8.84}
{"ticker":"EPE","date":"2015-01-14","pret":-0.01723,"close":9.35}
{"ticker":"EPE","date":"2015-01-15","pret":0.09815,"close":8.71}
{"ticker":"EPE","date":"2015-01-16","pret":-0.07978,"close":9.26}
{"ticker":"EPE","date":"2015-01-20","pret":0.02138,"close":9.11}
{"ticker":"EPE","date":"2015-01-21","pret":0.02203,"close":9.62}
{"ticker":"EPE","date":"2015-01-22","pret":0.05304,"close":9.48}
{"ticker":"EPE","date":"2015-01-23","pret":-0.02617,"close":9.41}
{"ticker":"EPE","date":"2015-01-26","pret":-0.00319,"close":9.41}
{"ticker":"EPE","date":"2015-01-27","pret":0.00213,"close":9.7}
{"ticker":"EPE","date":"2015-01-28","pret":0.01997,"close":9.18}
{"ticker":"EPE","date":"2015-01-29","pret":-0.03818,"close":9.41}
{"ticker":"EPE","date":"2015-01-30","pret":-0.00651,"close":10.35}
{"ticker":"EPE","date":"2015-02-02","pret":0.07845,"close":11.59}
{"ticker":"EPE","date":"2015-02-03","pret":0.17829,"close":12.4}
{"ticker":"EPE","date":"2015-02-04","pret":0.03312,"close":12.39}
{"ticker":"EPE","date":"2015-02-05","pret":0.02334,"close":13.33}
{"ticker":"EPE","date":"2015-02-06","pret":0.0632,"close":13.36}
{"ticker":"EPE","date":"2015-02-09","pret":-0.00674,"close":12.75}
{"ticker":"EPE","date":"2015-02-10","pret":-0.04223,"close":11.8}
{"ticker":"EPE","date":"2015-02-11","pret":-0.10318,"close":11.82}
{"ticker":"EPE","date":"2015-02-12","pret":0.06725,"close":12.34}
{"ticker":"EPE","date":"2015-02-13","pret":0.02251,"close":12.9}
{"ticker":"EPE","date":"2015-02-17","pret":0.01421,"close":13.28}
{"ticker":"EPE","date":"2015-02-18","pret":0.02017,"close":12.88}
{"ticker":"EPE","date":"2015-02-19","pret":-0.06587,"close":12.67}
{"ticker":"EPE","date":"2015-02-20","pret":0.03862,"close":12.56}
{"ticker":"EPE","date":"2015-02-23","pret":-0.02154,"close":11.74}
{"ticker":"EPE","date":"2015-02-24","pret":-0.04116,"close":11.63}
{"ticker":"EPE","date":"2015-02-25","pret":-0.01866,"close":11.76}
{"ticker":"EPE","date":"2015-02-26","pret":0.00256,"close":11.35}
{"ticker":"EPE","date":"2015-02-27","pret":-0.01723,"close":11.25}
{"ticker":"EPE","date":"2015-03-02","pret":-0.03267,"close":10.47}
{"ticker":"EPE","date":"2015-03-03","pret":-0.05252,"close":10.55}
{"ticker":"EPE","date":"2015-03-04","pret":-0.00189,"close":10.37}
{"ticker":"EPE","date":"2015-03-05","pret":-0.02011,"close":10.66}
{"ticker":"EPE","date":"2015-03-06","pret":0.01821,"close":10.47}
{"ticker":"EPE","date":"2015-03-09","pret":-0.00285,"close":10.3}
{"ticker":"EPE","date":"2015-03-10","pret":-0.03292,"close":10.05}
{"ticker":"EPE","date":"2015-03-11","pret":-0.01089,"close":9.97}
{"ticker":"EPE","date":"2015-03-12","pret":0.00199,"close":9.76}
{"ticker":"EPE","date":"2015-03-13","pret":-0.0426,"close":9.64}
{"ticker":"EPE","date":"2015-03-16","pret":-0.01461,"close":9.38}
{"ticker":"EPE","date":"2015-03-17","pret":-0.02772,"close":9.26}
{"ticker":"EPE","date":"2015-03-18","pret":-0.01745,"close":9.74}
{"ticker":"EPE","date":"2015-03-19","pret":0.04622,"close":9.27}
{"ticker":"EPE","date":"2015-03-20","pret":-0.00527,"close":9.71}
{"ticker":"EPE","date":"2015-03-23","pret":0.02297,"close":9.62}
{"ticker":"EPE","date":"2015-03-24","pret":-0.01142,"close":9.97}
{"ticker":"EPE","date":"2015-03-25","pret":0.0389,"close":10.4}
{"ticker":"EPE","date":"2015-03-26","pret":0.0754,"close":10.65}
{"ticker":"EPE","date":"2015-03-27","pret":-0.02737,"close":10.74}
{"ticker":"EPE","date":"2015-03-30","pret":0.04582,"close":10.99}
{"ticker":"EPE","date":"2015-03-31","pret":-0.01473,"close":10.48}
{"ticker":"EPE","date":"2015-04-01","pret":-0.01873,"close":10.78}
{"ticker":"EPE","date":"2015-04-02","pret":0.01501,"close":11.49}
{"ticker":"EPE","date":"2015-04-06","pret":0.06314,"close":12.55}
{"ticker":"EPE","date":"2015-04-07","pret":0.09658,"close":13.29}
{"ticker":"EPE","date":"2015-04-08","pret":0.04044,"close":12.37}
{"ticker":"EPE","date":"2015-04-09","pret":-0.04601,"close":12.56}
{"ticker":"EPE","date":"2015-04-10","pret":0.00716,"close":12.7}
{"ticker":"EPE","date":"2015-04-13","pret":0.01806,"close":12.68}
{"ticker":"EPE","date":"2015-04-14","pret":0.00621,"close":13.15}
{"ticker":"EPE","date":"2015-04-15","pret":0.02972,"close":14.32}
{"ticker":"EPE","date":"2015-04-16","pret":0.06749,"close":14.35}
{"ticker":"EPE","date":"2015-04-17","pret":0,"close":13.85}
{"ticker":"EPE","date":"2015-04-20","pret":-0.03281,"close":14.04}
{"ticker":"EPE","date":"2015-04-21","pret":0.01797,"close":13.48}
{"ticker":"EPE","date":"2015-04-22","pret":-0.03037,"close":13.42}
{"ticker":"EPE","date":"2015-04-23","pret":-0.00663,"close":13.48}
{"ticker":"EPE","date":"2015-04-24","pret":-0.00966,"close":13.42}
{"ticker":"EPE","date":"2015-04-27","pret":0.00891,"close":13.38}
{"ticker":"EPE","date":"2015-04-28","pret":-0.01641,"close":13.58}
{"ticker":"EPE","date":"2015-04-29","pret":0.02231,"close":14.15}
{"ticker":"EPE","date":"2015-04-30","pret":0.04317,"close":14.77}
{"ticker":"EPE","date":"2015-05-01","pret":0.03324,"close":15.21}
{"ticker":"EPE","date":"2015-05-04","pret":0.03217,"close":15.13}
{"ticker":"EPE","date":"2015-05-05","pret":0.02476,"close":14.63}
{"ticker":"EPE","date":"2015-05-06","pret":-0.0347,"close":14.54}
{"ticker":"EPE","date":"2015-05-07","pret":-0.03941,"close":13.87}
{"ticker":"EPE","date":"2015-05-08","pret":-0.05046,"close":14.03}
{"ticker":"EPE","date":"2015-05-11","pret":0.0365,"close":13.72}
{"ticker":"EPE","date":"2015-05-12","pret":-0.03504,"close":14.05}
{"ticker":"EPE","date":"2015-05-13","pret":0.01732,"close":13.41}
{"ticker":"EPE","date":"2015-05-14","pret":-0.03494,"close":12.85}
{"ticker":"EPE","date":"2015-05-15","pret":-0.05481,"close":12.82}
{"ticker":"EPE","date":"2015-05-18","pret":-0.00392,"close":12.93}
{"ticker":"EPE","date":"2015-05-19","pret":-0.0063,"close":12.45}
{"ticker":"EPE","date":"2015-05-20","pret":-0.01193,"close":12.71}
{"ticker":"EPE","date":"2015-05-21","pret":0.02528,"close":13.16}
{"ticker":"EPE","date":"2015-05-22","pret":0.00467,"close":12.75}
{"ticker":"EPE","date":"2015-05-26","pret":-0.03556,"close":12.53}
{"ticker":"EPE","date":"2015-05-27","pret":0.00482,"close":12.96}
{"ticker":"EPE","date":"2015-05-28","pret":0.02686,"close":12.9}
{"ticker":"EPE","date":"2015-05-29","pret":0.00776,"close":13.15}
{"ticker":"EPE","date":"2015-06-01","pret":0.01535,"close":12.83}
{"ticker":"EPE","date":"2015-06-02","pret":-0.03566,"close":13.31}
{"ticker":"EPE","date":"2015-06-03","pret":0.03946,"close":13.08}
{"ticker":"EPE","date":"2015-06-04","pret":-0.01915,"close":12.77}
{"ticker":"EPE","date":"2015-06-05","pret":-0.02427,"close":13.07}
{"ticker":"EPE","date":"2015-06-08","pret":0.02967,"close":12.96}
{"ticker":"EPE","date":"2015-06-09","pret":0.01375,"close":13.39}
{"ticker":"EPE","date":"2015-06-10","pret":0.04742,"close":13.74}
{"ticker":"EPE","date":"2015-06-11","pret":-0.00508,"close":13.44}
{"ticker":"EPE","date":"2015-06-12","pret":-0.03478,"close":13.35}
{"ticker":"EPE","date":"2015-06-15","pret":0.01865,"close":13.19}
{"ticker":"EPE","date":"2015-06-16","pret":-0.02469,"close":13.58}
{"ticker":"EPE","date":"2015-06-17","pret":-0.00532,"close":13.36}
{"ticker":"EPE","date":"2015-06-18","pret":0.02408,"close":13.18}
{"ticker":"EPE","date":"2015-06-19","pret":-0.00149,"close":12.73}
{"ticker":"EPE","date":"2015-06-22","pret":-0.04883,"close":12.87}
{"ticker":"EPE","date":"2015-06-23","pret":0.00234,"close":13.07}
{"ticker":"EPE","date":"2015-06-24","pret":0.01471,"close":13}
{"ticker":"EPE","date":"2015-06-25","pret":-0.00077,"close":13.69}
{"ticker":"EPE","date":"2015-06-26","pret":0.04659,"close":13.69}
{"ticker":"EPE","date":"2015-06-29","pret":-0.01927,"close":12.9}
{"ticker":"EPE","date":"2015-06-30","pret":-0.02732,"close":12.73}
{"ticker":"EPE","date":"2015-07-01","pret":-0.02492,"close":11.56}
{"ticker":"EPE","date":"2015-07-02","pret":-0.0873,"close":11.33}
{"ticker":"EPE","date":"2015-07-06","pret":-0.04308,"close":10.69}
{"ticker":"EPE","date":"2015-07-07","pret":-0.03102,"close":11.27}
{"ticker":"EPE","date":"2015-07-08","pret":0.03551,"close":10.63}
{"ticker":"EPE","date":"2015-07-09","pret":-0.00358,"close":11.01}
{"ticker":"EPE","date":"2015-07-10","pret":-0.0009,"close":10.3}
{"ticker":"EPE","date":"2015-07-13","pret":-0.07847,"close":10.56}
{"ticker":"EPE","date":"2015-07-14","pret":0.01063,"close":11}
{"ticker":"EPE","date":"2015-07-15","pret":0.04512,"close":10.48}
{"ticker":"EPE","date":"2015-07-16","pret":-0.02796,"close":9.93}
{"ticker":"EPE","date":"2015-07-17","pret":-0.06139,"close":9.43}
{"ticker":"EPE","date":"2015-07-20","pret":-0.0622,"close":8.83}
{"ticker":"EPE","date":"2015-07-21","pret":-0.05045,"close":8.79}
{"ticker":"EPE","date":"2015-07-22","pret":-0.01018,"close":8.4}
{"ticker":"EPE","date":"2015-07-23","pret":-0.04296,"close":8.76}
{"ticker":"EPE","date":"2015-07-24","pret":0.03954,"close":8.29}
{"ticker":"EPE","date":"2015-07-27","pret":-0.07824,"close":8.04}
{"ticker":"EPE","date":"2015-07-28","pret":-0.00247,"close":8.15}
{"ticker":"EPE","date":"2015-07-29","pret":0.00739,"close":8.81}
{"ticker":"EPE","date":"2015-07-30","pret":0.11683,"close":9.08}
{"ticker":"EPE","date":"2015-07-31","pret":-0.0154,"close":8.37}
{"ticker":"EPE","date":"2015-08-03","pret":-0.08319,"close":7.92}
{"ticker":"EPE","date":"2015-08-04","pret":-0.03556,"close":7.99}
{"ticker":"EPE","date":"2015-08-05","pret":0.0271,"close":7.79}
{"ticker":"EPE","date":"2015-08-06","pret":-0.06917,"close":8.14}
{"ticker":"EPE","date":"2015-08-07","pret":0.04207,"close":7.07}
{"ticker":"EPE","date":"2015-08-10","pret":-0.11218,"close":8.11}
{"ticker":"EPE","date":"2015-08-11","pret":0.09073,"close":7.71}
{"ticker":"EPE","date":"2015-08-12","pret":-0.00512,"close":7.99}
{"ticker":"EPE","date":"2015-08-13","pret":0.00256,"close":7.35}
{"ticker":"EPE","date":"2015-08-14","pret":-0.06198,"close":7.21}
{"ticker":"EPE","date":"2015-08-17","pret":-0.02062,"close":7.39}
{"ticker":"EPE","date":"2015-08-18","pret":0.01379,"close":7.41}
{"ticker":"EPE","date":"2015-08-19","pret":0.0109,"close":6.74}
{"ticker":"EPE","date":"2015-08-20","pret":-0.0922,"close":6.55}
{"ticker":"EPE","date":"2015-08-21","pret":-0.04716,"close":6.12}
{"ticker":"EPE","date":"2015-08-24","pret":0.09503,"close":5.59}
{"ticker":"EPE","date":"2015-08-25","pret":-0.1778,"close":5.41}
{"ticker":"EPE","date":"2015-08-26","pret":-0.07372,"close":5.4}
{"ticker":"EPE","date":"2015-08-27","pret":0.02696,"close":5.65}
{"ticker":"EPE","date":"2015-08-28","pret":-0.00178,"close":6.24}
{"ticker":"EPE","date":"2015-08-31","pret":0.08508,"close":7.09}
{"ticker":"EPE","date":"2015-09-01","pret":0.0904,"close":6.44}
{"ticker":"EPE","date":"2015-09-02","pret":-0.03026,"close":6.6}
{"ticker":"EPE","date":"2015-09-03","pret":0.01524,"close":6.78}
{"ticker":"EPE","date":"2015-09-04","pret":-0.01524,"close":6.74}
{"ticker":"EPE","date":"2015-09-08","pret":0.02877,"close":6.71}
{"ticker":"EPE","date":"2015-09-09","pret":0.00447,"close":6.23}
{"ticker":"EPE","date":"2015-09-10","pret":-0.07399,"close":6.07}
{"ticker":"EPE","date":"2015-09-11","pret":-0.04919,"close":5.69}
{"ticker":"EPE","date":"2015-09-14","pret":-0.04468,"close":5.21}
{"ticker":"EPE","date":"2015-09-15","pret":-0.08621,"close":5.34}
{"ticker":"EPE","date":"2015-09-16","pret":0.03575,"close":6.24}
{"ticker":"EPE","date":"2015-09-17","pret":0.1363,"close":6.39}
{"ticker":"EPE","date":"2015-09-18","pret":-0.0179,"close":5.83}
{"ticker":"EPE","date":"2015-09-21","pret":-0.03339,"close":5.84}
{"ticker":"EPE","date":"2015-09-22","pret":-0.0416,"close":5.8}
{"ticker":"EPE","date":"2015-09-23","pret":0.03308,"close":5.46}
{"ticker":"EPE","date":"2015-09-24","pret":-0.08019,"close":5.45}
{"ticker":"EPE","date":"2015-09-25","pret":0.02745,"close":5.28}
{"ticker":"EPE","date":"2015-09-28","pret":-0.0595,"close":4.85}
{"ticker":"EPE","date":"2015-09-29","pret":-0.05919,"close":4.89}
{"ticker":"EPE","date":"2015-09-30","pret":0.0081,"close":5.15}
{"ticker":"EPE","date":"2015-10-01","pret":0.05301,"close":5.31}
{"ticker":"EPE","date":"2015-10-02","pret":-0.01154,"close":5.81}
{"ticker":"EPE","date":"2015-10-05","pret":0.13884,"close":6.44}
{"ticker":"EPE","date":"2015-10-06","pret":0.08237,"close":7.59}
{"ticker":"EPE","date":"2015-10-07","pret":0.19771,"close":7.49}
{"ticker":"EPE","date":"2015-10-08","pret":-0.04822,"close":7.82}
{"ticker":"EPE","date":"2015-10-09","pret":0.05203,"close":7.52}
{"ticker":"EPE","date":"2015-10-12","pret":-0.05336,"close":6.75}
{"ticker":"EPE","date":"2015-10-13","pret":-0.12365,"close":6.73}
{"ticker":"EPE","date":"2015-10-14","pret":0.00453,"close":6.55}
{"ticker":"EPE","date":"2015-10-15","pret":-0.03058,"close":6.71}
{"ticker":"EPE","date":"2015-10-16","pret":0.04701,"close":6.81}
{"ticker":"EPE","date":"2015-10-19","pret":-0.02855,"close":6.02}
{"ticker":"EPE","date":"2015-10-20","pret":-0.0859,"close":6.03}
{"ticker":"EPE","date":"2015-10-21","pret":-0.01844,"close":5.85}
{"ticker":"EPE","date":"2015-10-22","pret":0.00506,"close":5.86}
{"ticker":"EPE","date":"2015-10-23","pret":-0.01698,"close":5.79}
{"ticker":"EPE","date":"2015-10-26","pret":-0.01727,"close":5.44}
{"ticker":"EPE","date":"2015-10-27","pret":-0.08923,"close":5.24}
{"ticker":"EPE","date":"2015-10-28","pret":0.0038,"close":5.12}
{"ticker":"EPE","date":"2015-10-29","pret":0.02252,"close":5.16}
{"ticker":"EPE","date":"2015-10-30","pret":-0.02822,"close":5.51}
{"ticker":"EPE","date":"2015-11-02","pret":0.06107,"close":5.84}
{"ticker":"EPE","date":"2015-11-03","pret":0.066,"close":6.3}
{"ticker":"EPE","date":"2015-11-04","pret":0.06349,"close":6.18}
{"ticker":"EPE","date":"2015-11-05","pret":-0.03859,"close":6.16}
{"ticker":"EPE","date":"2015-11-06","pret":-0.00658,"close":6.32}
{"ticker":"EPE","date":"2015-11-09","pret":0.05615,"close":6.42}
{"ticker":"EPE","date":"2015-11-10","pret":-0.0094,"close":6.33}
{"ticker":"EPE","date":"2015-11-11","pret":-0.0079,"close":5.51}
{"ticker":"EPE","date":"2015-11-12","pret":-0.11422,"close":5.38}
{"ticker":"EPE","date":"2015-11-13","pret":-0.0455,"close":5.42}
{"ticker":"EPE","date":"2015-11-16","pret":0.00927,"close":5.8}
{"ticker":"EPE","date":"2015-11-17","pret":0.06776,"close":5.98}
{"ticker":"EPE","date":"2015-11-18","pret":0.04055,"close":5.86}
{"ticker":"EPE","date":"2015-11-19","pret":-0.04573,"close":5.5}
{"ticker":"EPE","date":"2015-11-20","pret":-0.04974,"close":5.37}
{"ticker":"EPE","date":"2015-11-23","pret":-0.02583,"close":5.37}
{"ticker":"EPE","date":"2015-11-24","pret":0.01852,"close":5.69}
{"ticker":"EPE","date":"2015-11-25","pret":0.02715,"close":5.8}
{"ticker":"EPE","date":"2015-11-26"}
{"ticker":"EPE","date":"2015-11-27","pret":0.01418,"close":5.5}
{"ticker":"EPE","date":"2015-11-30","pret":-0.01418,"close":5.66}
{"ticker":"EPE","date":"2015-12-01","pret":-0.00537,"close":5.65}
{"ticker":"EPE","date":"2015-12-02","pret":-0.0054,"close":5.12}
{"ticker":"EPE","date":"2015-12-03","pret":-0.06526,"close":5.04}
{"ticker":"EPE","date":"2015-12-04","pret":-0.0413,"close":4.41}
{"ticker":"EPE","date":"2015-12-07","pret":-0.14449,"close":3.99}
{"ticker":"EPE","date":"2015-12-08","pret":-0.18,"close":3.95}
{"ticker":"EPE","date":"2015-12-09","pret":0.12271,"close":3.82}
{"ticker":"EPE","date":"2015-12-10","pret":-0.01735,"close":3.91}
{"ticker":"EPE","date":"2015-12-11","pret":-0.04866,"close":3.8}
{"ticker":"EPE","date":"2015-12-14","pret":-0.032,"close":3.74}
{"ticker":"EPE","date":"2015-12-15","pret":0.06046,"close":3.96}
{"ticker":"EPE","date":"2015-12-16","pret":0.00255,"close":3.77}
{"ticker":"EPE","date":"2015-12-17"}
{"ticker":"EPE","date":"2015-12-18","pret":-0.11018,"close":3.5}
{"ticker":"EPE","date":"2015-12-21","pret":0.02247,"close":3.5}
{"ticker":"EPE","date":"2015-12-22","pret":-0.04256,"close":3.85}
{"ticker":"EPE","date":"2015-12-23","pret":0.15291,"close":4.81}
{"ticker":"EPE","date":"2015-12-24","pret":0.19795,"close":4.74}
{"ticker":"EPE","date":"2015-12-28","pret":-0.06972,"close":4.6}
{"ticker":"EPE","date":"2015-12-29","pret":0.04073,"close":4.43}
{"ticker":"EPE","date":"2015-12-30","pret":-0.11098,"close":4.11}
{"ticker":"EPE","date":"2015-12-31","pret":-0.05055,"close":4.38}
{"ticker":"EPE","date":"2016-01-04","pret":0.07833,"close":4.78}
{"ticker":"EPE","date":"2016-01-05","pret":0.04901,"close":4.59}
{"ticker":"EPIQ","date":"2015-01-02","pret":-0.00463,"close":16.67}
{"ticker":"EPIQ","date":"2015-01-05","pret":-0.04148,"close":16.26}
{"ticker":"EPIQ","date":"2015-01-06","pret":-0.03259,"close":15.7}
{"ticker":"EPIQ","date":"2015-01-07","pret":-0.02788,"close":15.92}
{"ticker":"EPIQ","date":"2015-01-08","pret":0.02788,"close":16.1}
{"ticker":"EPIQ","date":"2015-01-09","pret":0.00933,"close":15.99}
{"ticker":"EPIQ","date":"2015-01-12","pret":-0.0031,"close":16.23}
{"ticker":"EPIQ","date":"2015-01-13","pret":0.01663,"close":16.39}
{"ticker":"EPIQ","date":"2015-01-14","pret":-0.00797,"close":16.15}
{"ticker":"EPIQ","date":"2015-01-15","pret":-0.00185,"close":16.06}
{"ticker":"EPIQ","date":"2015-01-16","pret":-0.01492,"close":16.71}
{"ticker":"EPIQ","date":"2015-01-20","pret":0.0453,"close":16.37}
{"ticker":"EPIQ","date":"2015-01-21","pret":-0.02668,"close":16.12}
{"ticker":"EPIQ","date":"2015-01-22","pret":-0.00123,"close":16.84}
{"ticker":"EPIQ","date":"2015-01-23","pret":0.03863,"close":17.01}
{"ticker":"EPIQ","date":"2015-01-26","pret":0.0059,"close":17.22}
{"ticker":"EPIQ","date":"2015-01-27","pret":-0.00177,"close":16.77}
{"ticker":"EPIQ","date":"2015-01-28","pret":-0.00473,"close":16.48}
{"ticker":"EPIQ","date":"2015-01-29","pret":-0.01854,"close":17.48}
{"ticker":"EPIQ","date":"2015-01-30","pret":0.04658,"close":17.45}
{"ticker":"EPIQ","date":"2015-02-02","pret":0.00974,"close":18.24}
{"ticker":"EPIQ","date":"2015-02-03","pret":0.04626,"close":18.86}
{"ticker":"EPIQ","date":"2015-02-04","pret":0.01191,"close":18.58}
{"ticker":"EPIQ","date":"2015-02-05","pret":0.00537,"close":18.64}
{"ticker":"EPIQ","date":"2015-02-06","pret":-0.00429,"close":18.5}
{"ticker":"EPIQ","date":"2015-02-09","pret":-0.00972,"close":17.97}
{"ticker":"EPIQ","date":"2015-02-10","pret":-0.01532,"close":18.17}
{"ticker":"EPIQ","date":"2015-02-11","pret":0.0022,"close":18.25}
{"ticker":"EPIQ","date":"2015-02-12","pret":0.00712,"close":18.46}
{"ticker":"EPIQ","date":"2015-02-13","pret":0.00599,"close":18.3}
{"ticker":"EPIQ","date":"2015-02-17","pret":-0.00872,"close":18.17}
{"ticker":"EPIQ","date":"2015-02-18","pret":-0.00604,"close":18.37}
{"ticker":"EPIQ","date":"2015-02-19","pret":0.00768,"close":18.46}
{"ticker":"EPIQ","date":"2015-02-20","pret":0.01196,"close":18.28}
{"ticker":"EPIQ","date":"2015-02-23","pret":-0.01909,"close":18.22}
{"ticker":"EPIQ","date":"2015-02-24","pret":0.01204,"close":18.18}
{"ticker":"EPIQ","date":"2015-02-25","pret":-0.01149,"close":17.94}
{"ticker":"EPIQ","date":"2015-02-26","pret":-0.01218,"close":18.15}
{"ticker":"EPIQ","date":"2015-02-27","pret":0.00611,"close":17.6}
{"ticker":"EPIQ","date":"2015-03-02","pret":-0.0258,"close":17.62}
{"ticker":"EPIQ","date":"2015-03-03","pret":-0.00799,"close":17.42}
{"ticker":"EPIQ","date":"2015-03-04","pret":-0.01094,"close":17.55}
{"ticker":"EPIQ","date":"2015-03-05","pret":0.01893,"close":17.51}
{"ticker":"EPIQ","date":"2015-03-06","pret":-0.01546,"close":17.04}
{"ticker":"EPIQ","date":"2015-03-09","pret":-0.01336,"close":17.16}
{"ticker":"EPIQ","date":"2015-03-10","pret":-0.0041,"close":17}
{"ticker":"EPIQ","date":"2015-03-11","pret":-0.00589,"close":17.15}
{"ticker":"EPIQ","date":"2015-03-12","pret":0.02046,"close":17.44}
{"ticker":"EPIQ","date":"2015-03-13","pret":0.00864,"close":17.37}
{"ticker":"EPIQ","date":"2015-03-16","pret":-0.00115,"close":17.41}
{"ticker":"EPIQ","date":"2015-03-17","pret":-0.0023,"close":17.78}
{"ticker":"EPIQ","date":"2015-03-18","pret":0.02389,"close":18.29}
{"ticker":"EPIQ","date":"2015-03-19","pret":0.02224,"close":18.27}
{"ticker":"EPIQ","date":"2015-03-20","pret":0.01148,"close":18.31}
{"ticker":"EPIQ","date":"2015-03-23","pret":-0.01423,"close":18.15}
{"ticker":"EPIQ","date":"2015-03-24","pret":0.00055,"close":18.23}
{"ticker":"EPIQ","date":"2015-03-25","pret":0.00714,"close":18.18}
{"ticker":"EPIQ","date":"2015-03-26","pret":-0.00604,"close":18.27}
{"ticker":"EPIQ","date":"2015-03-27","pret":0.0033,"close":18.05}
{"ticker":"EPIQ","date":"2015-03-30","pret":-0.00771,"close":18.21}
{"ticker":"EPIQ","date":"2015-03-31","pret":-0.00055,"close":17.93}
{"ticker":"EPIQ","date":"2015-04-01","pret":-0.00388,"close":18.2}
{"ticker":"EPIQ","date":"2015-04-02","pret":0.0094,"close":18.15}
{"ticker":"EPIQ","date":"2015-04-06","pret":-0.0094,"close":18.43}
{"ticker":"EPIQ","date":"2015-04-07","pret":0.02468,"close":17.96}
{"ticker":"EPIQ","date":"2015-04-08","pret":-0.01914,"close":18.01}
{"ticker":"EPIQ","date":"2015-04-09","pret":-0.00887,"close":17.48}
{"ticker":"EPIQ","date":"2015-04-10","pret":-0.01799,"close":17.77}
{"ticker":"EPIQ","date":"2015-04-13","pret":0.01072,"close":17.51}
{"ticker":"EPIQ","date":"2015-04-14","pret":-0.01584,"close":17.29}
{"ticker":"EPIQ","date":"2015-04-15","pret":-0.00859,"close":17.04}
{"ticker":"EPIQ","date":"2015-04-16","pret":-0.02858,"close":16.97}
{"ticker":"EPIQ","date":"2015-04-17","pret":-0.00653,"close":16.65}
{"ticker":"EPIQ","date":"2015-04-20","pret":-0.00538,"close":16.64}
{"ticker":"EPIQ","date":"2015-04-21","pret":0.00359,"close":16.62}
{"ticker":"EPIQ","date":"2015-04-22","pret":-0.00598,"close":16.42}
{"ticker":"EPIQ","date":"2015-04-23","pret":-0.02185,"close":16.71}
{"ticker":"EPIQ","date":"2015-04-24","pret":0.02185,"close":16.67}
{"ticker":"EPIQ","date":"2015-04-27","pret":0.0024,"close":16.56}
{"ticker":"EPIQ","date":"2015-04-28","pret":-0.0042,"close":16.9}
{"ticker":"EPIQ","date":"2015-04-29","pret":0.10656,"close":18.15}
{"ticker":"EPIQ","date":"2015-04-30","pret":-0.02684,"close":17.91}
{"ticker":"EPIQ","date":"2015-05-01","pret":-0.00222,"close":18.01}
{"ticker":"EPIQ","date":"2015-05-04","pret":0.00111,"close":17.87}
{"ticker":"EPIQ","date":"2015-05-05","pret":-0.00893,"close":18}
{"ticker":"EPIQ","date":"2015-05-06","pret":0.00893,"close":17.97}
{"ticker":"EPIQ","date":"2015-05-07","pret":-0.00557,"close":17.8}
{"ticker":"EPIQ","date":"2015-05-08","pret":0.00557,"close":17.69}
{"ticker":"EPIQ","date":"2015-05-11","pret":-0.02078,"close":17.64}
{"ticker":"EPIQ","date":"2015-05-12","pret":-0.00284,"close":17.72}
{"ticker":"EPIQ","date":"2015-05-13","pret":0.01019,"close":17.4}
{"ticker":"EPIQ","date":"2015-05-14","pret":-0.0119,"close":17.69}
{"ticker":"EPIQ","date":"2015-05-15","pret":0.01077,"close":17.38}
{"ticker":"EPIQ","date":"2015-05-18","pret":-0.02513,"close":17.7}
{"ticker":"EPIQ","date":"2015-05-19","pret":0.02344,"close":17.49}
{"ticker":"EPIQ","date":"2015-05-20","pret":-0.00623,"close":17.35}
{"ticker":"EPIQ","date":"2015-05-21","pret":-0.0201,"close":17.28}
{"ticker":"EPIQ","date":"2015-05-22","pret":0.00174,"close":17.12}
{"ticker":"EPIQ","date":"2015-05-26","pret":-0.01517,"close":16.78}
{"ticker":"EPIQ","date":"2015-05-27","pret":-0.01481,"close":17.15}
{"ticker":"EPIQ","date":"2015-05-28","pret":0.02242,"close":17.35}
{"ticker":"EPIQ","date":"2015-05-29","pret":0.00698,"close":16.77}
{"ticker":"EPIQ","date":"2015-06-01","pret":-0.01636,"close":17.15}
{"ticker":"EPIQ","date":"2015-06-02","pret":0.00763,"close":16.89}
{"ticker":"EPIQ","date":"2015-06-03","pret":-0.01709,"close":17.25}
{"ticker":"EPIQ","date":"2015-06-04","pret":0.01826,"close":17.2}
{"ticker":"EPIQ","date":"2015-06-05","pret":-0.00117,"close":17.36}
{"ticker":"EPIQ","date":"2015-06-08","pret":0.00931,"close":17}
{"ticker":"EPIQ","date":"2015-06-09","pret":-0.01752,"close":16.85}
{"ticker":"EPIQ","date":"2015-06-10","pret":-0.00295,"close":17.31}
{"ticker":"EPIQ","date":"2015-06-11","pret":0.02048,"close":17.02}
{"ticker":"EPIQ","date":"2015-06-12","pret":-0.02107,"close":17.06}
{"ticker":"EPIQ","date":"2015-06-15","pret":0.00177,"close":16.9}
{"ticker":"EPIQ","date":"2015-06-16","pret":-0.0077,"close":17.26}
{"ticker":"EPIQ","date":"2015-06-17","pret":0.0322,"close":16.97}
{"ticker":"EPIQ","date":"2015-06-18","pret":-0.01802,"close":17.06}
{"ticker":"EPIQ","date":"2015-06-19","pret":-0.00235,"close":17.1}
{"ticker":"EPIQ","date":"2015-06-22","pret":0.00528,"close":17.2}
{"ticker":"EPIQ","date":"2015-06-23","pret":0,"close":17.25}
{"ticker":"EPIQ","date":"2015-06-24","pret":0.00117,"close":17.05}
{"ticker":"EPIQ","date":"2015-06-25","pret":-0.0041,"close":17.06}
{"ticker":"EPIQ","date":"2015-06-26","pret":0.00293,"close":17.09}
{"ticker":"EPIQ","date":"2015-06-29","pret":-0.0177,"close":16.92}
{"ticker":"EPIQ","date":"2015-06-30","pret":0.01183,"close":16.88}
{"ticker":"EPIQ","date":"2015-07-01","pret":-0.00413,"close":17.04}
{"ticker":"EPIQ","date":"2015-07-02","pret":0.00882,"close":16.88}
{"ticker":"EPIQ","date":"2015-07-06","pret":-0.0219,"close":16.88}
{"ticker":"EPIQ","date":"2015-07-07","pret":0.00775,"close":16.76}
{"ticker":"EPIQ","date":"2015-07-08","pret":-0.02161,"close":16.82}
{"ticker":"EPIQ","date":"2015-07-09","pret":0.03342,"close":16.93}
{"ticker":"EPIQ","date":"2015-07-10","pret":0.00293,"close":17.14}
{"ticker":"EPIQ","date":"2015-07-13","pret":0.0035,"close":17.09}
{"ticker":"EPIQ","date":"2015-07-14","pret":0.00175,"close":17.2}
{"ticker":"EPIQ","date":"2015-07-15","pret":0.00349,"close":17.25}
{"ticker":"EPIQ","date":"2015-07-16","pret":0.00232,"close":17.41}
{"ticker":"EPIQ","date":"2015-07-17","pret":0.01094,"close":17.16}
{"ticker":"EPIQ","date":"2015-07-20","pret":-0.01732,"close":17.01}
{"ticker":"EPIQ","date":"2015-07-21","pret":-0.01054,"close":16.97}
{"ticker":"EPIQ","date":"2015-07-22","pret":-0.00472,"close":16.97}
{"ticker":"EPIQ","date":"2015-07-23","pret":0.00295,"close":16.74}
{"ticker":"EPIQ","date":"2015-07-24","pret":-0.01246,"close":16.76}
{"ticker":"EPIQ","date":"2015-07-27","pret":-0.00299,"close":16.79}
{"ticker":"EPIQ","date":"2015-07-28","pret":0.00656,"close":16.7}
{"ticker":"EPIQ","date":"2015-07-29","pret":-0.01137,"close":16.37}
{"ticker":"EPIQ","date":"2015-07-30","pret":-0.01638,"close":16.54}
{"ticker":"EPIQ","date":"2015-07-31","pret":0.00913,"close":16.55}
{"ticker":"EPIQ","date":"2015-08-03","pret":0.00061,"close":16.35}
{"ticker":"EPIQ","date":"2015-08-04","pret":-0.01957,"close":14.5}
{"ticker":"EPIQ","date":"2015-08-05","pret":-0.10543,"close":14.93}
{"ticker":"EPIQ","date":"2015-08-06","pret":0.03241,"close":14.8}
{"ticker":"EPIQ","date":"2015-08-07","pret":-0.02557,"close":14.79}
{"ticker":"EPIQ","date":"2015-08-10","pret":0.01421,"close":14.45}
{"ticker":"EPIQ","date":"2015-08-11","pret":-0.03836,"close":14.05}
{"ticker":"EPIQ","date":"2015-08-12","pret":-0.01904,"close":13.91}
{"ticker":"EPIQ","date":"2015-08-13","pret":-0.01289,"close":13.81}
{"ticker":"EPIQ","date":"2015-08-14","pret":-0.00869,"close":14.12}
{"ticker":"EPIQ","date":"2015-08-17","pret":0.02016,"close":14.02}
{"ticker":"EPIQ","date":"2015-08-18","pret":-0.00572,"close":14.1}
{"ticker":"EPIQ","date":"2015-08-19","pret":0.00358,"close":14.1}
{"ticker":"EPIQ","date":"2015-08-20","pret":0.00853,"close":13.82}
{"ticker":"EPIQ","date":"2015-08-21","pret":-0.04268,"close":13.87}
{"ticker":"EPIQ","date":"2015-08-24","pret":-0.01714,"close":13.23}
{"ticker":"EPIQ","date":"2015-08-25","pret":0.01567,"close":12.69}
{"ticker":"EPIQ","date":"2015-08-26","pret":-0.04543,"close":13.22}
{"ticker":"EPIQ","date":"2015-08-27","pret":0.02901,"close":13.02}
{"ticker":"EPIQ","date":"2015-08-28","pret":-0.03991,"close":12.94}
{"ticker":"EPIQ","date":"2015-08-31","pret":0.01862,"close":12.72}
{"ticker":"EPIQ","date":"2015-09-01","pret":-0.03839,"close":12.42}
{"ticker":"EPIQ","date":"2015-09-02","pret":-0.00641,"close":12.73}
{"ticker":"EPIQ","date":"2015-09-03","pret":0.01753,"close":12.72}
{"ticker":"EPIQ","date":"2015-09-04","pret":-0.01032,"close":12.41}
{"ticker":"EPIQ","date":"2015-09-08","pret":0.00239,"close":12.52}
{"ticker":"EPIQ","date":"2015-09-09","pret":0.00714,"close":12.41}
{"ticker":"EPIQ","date":"2015-09-10","pret":-0.02481,"close":12.42}
{"ticker":"EPIQ","date":"2015-09-11","pret":-0.00325,"close":12.39}
{"ticker":"EPIQ","date":"2015-09-14","pret":0.00568,"close":12.29}
{"ticker":"EPIQ","date":"2015-09-15","pret":-0.00893,"close":12.27}
{"ticker":"EPIQ","date":"2015-09-16","pret":0.00488,"close":12.44}
{"ticker":"EPIQ","date":"2015-09-17","pret":0.00486,"close":12.35}
{"ticker":"EPIQ","date":"2015-09-18","pret":-0.01793,"close":12.22}
{"ticker":"EPIQ","date":"2015-09-21","pret":0.00901,"close":12.3}
{"ticker":"EPIQ","date":"2015-09-22","pret":0.05702,"close":12.29}
{"ticker":"EPIQ","date":"2015-09-23","pret":-0.05458,"close":12.63}
{"ticker":"EPIQ","date":"2015-09-24","pret":0.01853,"close":12.81}
{"ticker":"EPIQ","date":"2015-09-25","pret":0.03297,"close":12.87}
{"ticker":"EPIQ","date":"2015-09-28","pret":-0.01556,"close":12.64}
{"ticker":"EPIQ","date":"2015-09-29","pret":-0.00708,"close":12.41}
{"ticker":"EPIQ","date":"2015-09-30","pret":-0.00873,"close":12.92}
{"ticker":"EPIQ","date":"2015-10-01","pret":0.03753,"close":12.49}
{"ticker":"EPIQ","date":"2015-10-02","pret":-0.04875,"close":12.49}
{"ticker":"EPIQ","date":"2015-10-05","pret":0.0231,"close":13.13}
{"ticker":"EPIQ","date":"2015-10-06","pret":0.01872,"close":13.27}
{"ticker":"EPIQ","date":"2015-10-07","pret":0.02669,"close":13.59}
{"ticker":"EPIQ","date":"2015-10-08","pret":0.02379,"close":13.72}
{"ticker":"EPIQ","date":"2015-10-09","pret":0.00805,"close":13.67}
{"ticker":"EPIQ","date":"2015-10-12","pret":0.00146,"close":13.97}
{"ticker":"EPIQ","date":"2015-10-13","pret":0.00363,"close":13.62}
{"ticker":"EPIQ","date":"2015-10-14","pret":-0.01756,"close":13.55}
{"ticker":"EPIQ","date":"2015-10-15","pret":0.00442,"close":14.05}
{"ticker":"EPIQ","date":"2015-10-16","pret":0.03537,"close":13.82}
{"ticker":"EPIQ","date":"2015-10-19","pret":-0.02151,"close":13.9}
{"ticker":"EPIQ","date":"2015-10-20","pret":0.00145,"close":13.89}
{"ticker":"EPIQ","date":"2015-10-21","pret":0.00721,"close":13.55}
{"ticker":"EPIQ","date":"2015-10-22","pret":-0.02032,"close":14.15}
{"ticker":"EPIQ","date":"2015-10-23","pret":0.04725,"close":14.1}
{"ticker":"EPIQ","date":"2015-10-26","pret":-0.01906,"close":13.82}
{"ticker":"EPIQ","date":"2015-10-27","pret":-0.01653,"close":13.48}
{"ticker":"EPIQ","date":"2015-10-28","pret":-0.01976,"close":14.01}
{"ticker":"EPIQ","date":"2015-10-29","pret":0.03343,"close":13.9}
{"ticker":"EPIQ","date":"2015-10-30","pret":-0.01078,"close":13.8}
{"ticker":"EPIQ","date":"2015-11-02","pret":-0.00652,"close":14}
{"ticker":"EPIQ","date":"2015-11-03","pret":0.01229,"close":13.87}
{"ticker":"EPIQ","date":"2015-11-04","pret":-0.01229,"close":12.54}
{"ticker":"EPIQ","date":"2015-11-05","pret":-0.08893,"close":12.61}
{"ticker":"EPIQ","date":"2015-11-06","pret":-0.00638,"close":12.71}
{"ticker":"EPIQ","date":"2015-11-09","pret":0.01193,"close":12.32}
{"ticker":"EPIQ","date":"2015-11-10","pret":-0.02562,"close":12.55}
{"ticker":"EPIQ","date":"2015-11-11","pret":0.00405,"close":12.54}
{"ticker":"EPIQ","date":"2015-11-12","pret":0.01045,"close":12.2}
{"ticker":"EPIQ","date":"2015-11-13","pret":-0.03167,"close":12.17}
{"ticker":"EPIQ","date":"2015-11-16","pret":0.00822,"close":12.37}
{"ticker":"EPIQ","date":"2015-11-17","pret":0.01058,"close":12.29}
{"ticker":"EPIQ","date":"2015-11-18","pret":0.00485,"close":12.76}
{"ticker":"EPIQ","date":"2015-11-19","pret":0.02781,"close":12.76}
{"ticker":"EPIQ","date":"2015-11-20","pret":0.00858,"close":13}
{"ticker":"EPIQ","date":"2015-11-23","pret":0.01389,"close":12.91}
{"ticker":"EPIQ","date":"2015-11-24","pret":-0.01778,"close":13.23}
{"ticker":"EPIQ","date":"2015-11-25","pret":0.02921,"close":13.4}
{"ticker":"EPIQ","date":"2015-11-26"}
{"ticker":"EPIQ","date":"2015-11-27","pret":0.01205,"close":13.6}
{"ticker":"EPIQ","date":"2015-11-30","pret":0.02294,"close":13.53}
{"ticker":"EPIQ","date":"2015-12-01","pret":0.00365,"close":13.64}
{"ticker":"EPIQ","date":"2015-12-02","pret":-0.06785,"close":13.56}
{"ticker":"EPIQ","date":"2015-12-03","pret":0.06053,"close":13.41}
{"ticker":"EPIQ","date":"2015-12-04","pret":-0.02002,"close":13.52}
{"ticker":"EPIQ","date":"2015-12-07","pret":0.02296,"close":13.87}
{"ticker":"EPIQ","date":"2015-12-08","pret":0.00292,"close":13.98}
{"ticker":"EPIQ","date":"2015-12-09","pret":0.00655,"close":13.98}
{"ticker":"EPIQ","date":"2015-12-10","pret":0.01654,"close":13.89}
{"ticker":"EPIQ","date":"2015-12-11","pret":-0.01582,"close":14.38}
{"ticker":"EPIQ","date":"2015-12-14","pret":0.04256,"close":14.26}
{"ticker":"EPIQ","date":"2015-12-15","pret":-0.00557,"close":14.57}
{"ticker":"EPIQ","date":"2015-12-16","pret":0.02005,"close":14.03}
{"ticker":"EPIQ","date":"2015-12-17"}
{"ticker":"EPIQ","date":"2015-12-18","pret":-0.05559,"close":13.51}
{"ticker":"EPIQ","date":"2015-12-21","pret":-0.01311,"close":13.56}
{"ticker":"EPIQ","date":"2015-12-22","pret":-0.00662,"close":13.63}
{"ticker":"EPIQ","date":"2015-12-23","pret":0.00808,"close":13.81}
{"ticker":"EPIQ","date":"2015-12-24","pret":0.00875,"close":13.74}
{"ticker":"EPIQ","date":"2015-12-28","pret":-0.00875,"close":13.79}
{"ticker":"EPIQ","date":"2015-12-29","pret":0.01237,"close":14}
{"ticker":"EPIQ","date":"2015-12-30","pret":0.01079,"close":13.65}
{"ticker":"EPIQ","date":"2015-12-31","pret":-0.02756,"close":13.07}
{"ticker":"EPIQ","date":"2016-01-04","pret":-0.05207,"close":13}
{"ticker":"EPIQ","date":"2016-01-05","pret":0.00155,"close":12.92}
{"ticker":"EPR","date":"2015-01-02","pret":-0.0154,"close":58.63}
{"ticker":"EPR","date":"2015-01-05","pret":0.00893,"close":58.75}
{"ticker":"EPR","date":"2015-01-06","pret":0.00562,"close":59.2}
{"ticker":"EPR","date":"2015-01-07","pret":0.0083,"close":60.51}
{"ticker":"EPR","date":"2015-01-08","pret":0.02398,"close":60.75}
{"ticker":"EPR","date":"2015-01-09","pret":-0.00148,"close":60.36}
{"ticker":"EPR","date":"2015-01-12","pret":-0.00115,"close":61.31}
{"ticker":"EPR","date":"2015-01-13","pret":0.0162,"close":60.98}
{"ticker":"EPR","date":"2015-01-14","pret":-0.0162,"close":61.19}
{"ticker":"EPR","date":"2015-01-15","pret":0.0123,"close":61.76}
{"ticker":"EPR","date":"2015-01-16","pret":0.0026,"close":62.64}
{"ticker":"EPR","date":"2015-01-20","pret":0.02107,"close":62.48}
{"ticker":"EPR","date":"2015-01-21","pret":-0.00863,"close":63}
{"ticker":"EPR","date":"2015-01-22","pret":0.01909,"close":64.63}
{"ticker":"EPR","date":"2015-01-23","pret":0.01795,"close":64.36}
{"ticker":"EPR","date":"2015-01-26","pret":-0.00668,"close":65.55}
{"ticker":"EPR","date":"2015-01-27","pret":0.01775,"close":65.58}
{"ticker":"EPR","date":"2015-01-28","pret":-0.00107,"close":64.84}
{"ticker":"EPR","date":"2015-01-29","pret":-0.00476,"close":65.37}
{"ticker":"EPR","date":"2015-01-30","pret":-0.00031,"close":65.06}
{"ticker":"EPR","date":"2015-02-02","pret":0.00123,"close":64.71}
{"ticker":"EPR","date":"2015-02-03","pret":-0.00602,"close":65.04}
{"ticker":"EPR","date":"2015-02-04","pret":0.00571,"close":64.27}
{"ticker":"EPR","date":"2015-02-05","pret":-0.00865,"close":65.41}
{"ticker":"EPR","date":"2015-02-06","pret":0.01494,"close":62.99}
{"ticker":"EPR","date":"2015-02-09","pret":-0.04087,"close":62.01}
{"ticker":"EPR","date":"2015-02-10","pret":-0.01994,"close":61.44}
{"ticker":"EPR","date":"2015-02-11","pret":-0.00211,"close":61.6}
{"ticker":"EPR","date":"2015-02-12","pret":0.00584,"close":61.98}
{"ticker":"EPR","date":"2015-02-13","pret":0.00291,"close":61.68}
{"ticker":"EPR","date":"2015-02-17","pret":-0.00713,"close":61.88}
{"ticker":"EPR","date":"2015-02-18","pret":0.00761,"close":62.11}
{"ticker":"EPR","date":"2015-02-19","pret":-0.00226,"close":61.02}
{"ticker":"EPR","date":"2015-02-20","pret":-0.01416,"close":61.79}
{"ticker":"EPR","date":"2015-02-23","pret":0.0153,"close":62.6}
{"ticker":"EPR","date":"2015-02-24","pret":0.00692,"close":61.62}
{"ticker":"EPR","date":"2015-02-25","pret":-0.0283,"close":60.67}
{"ticker":"EPR","date":"2015-02-26","pret":-0.00446,"close":60.27}
{"ticker":"EPR","date":"2015-02-27","pret":0.00248,"close":61.01}
{"ticker":"EPR","date":"2015-03-02","pret":0.01101,"close":60.62}
{"ticker":"EPR","date":"2015-03-03","pret":-0.01101,"close":60.54}
{"ticker":"EPR","date":"2015-03-04","pret":-0.00016,"close":59.78}
{"ticker":"EPR","date":"2015-03-05","pret":-0.0068,"close":59.78}
{"ticker":"EPR","date":"2015-03-06","pret":-0.01984,"close":57.24}
{"ticker":"EPR","date":"2015-03-09","pret":-0.02128,"close":58.04}
{"ticker":"EPR","date":"2015-03-10","pret":0.00553,"close":58.54}
{"ticker":"EPR","date":"2015-03-11","pret":0.0137,"close":58.47}
{"ticker":"EPR","date":"2015-03-12","pret":0.00051,"close":59.06}
{"ticker":"EPR","date":"2015-03-13","pret":0.00441,"close":58.82}
{"ticker":"EPR","date":"2015-03-16","pret":-0.00305,"close":59.31}
{"ticker":"EPR","date":"2015-03-17","pret":0.00559,"close":59.41}
{"ticker":"EPR","date":"2015-03-18","pret":-0.00118,"close":60.53}
{"ticker":"EPR","date":"2015-03-19","pret":0.01859,"close":60.31}
{"ticker":"EPR","date":"2015-03-20","pret":0.00414,"close":61.78}
{"ticker":"EPR","date":"2015-03-23","pret":0.01931,"close":61.59}
{"ticker":"EPR","date":"2015-03-24","pret":-0.00569,"close":60.72}
{"ticker":"EPR","date":"2015-03-25","pret":-0.01065,"close":59.76}
{"ticker":"EPR","date":"2015-03-26","pret":-0.01695,"close":59.46}
{"ticker":"EPR","date":"2015-03-27","pret":-0.0047,"close":59.41}
{"ticker":"EPR","date":"2015-03-30","pret":0.00521,"close":60.32}
{"ticker":"EPR","date":"2015-03-31","pret":0.00751,"close":60.03}
{"ticker":"EPR","date":"2015-04-01","pret":0.00133,"close":60.11}
{"ticker":"EPR","date":"2015-04-02","pret":-0.00366,"close":60.72}
{"ticker":"EPR","date":"2015-04-06","pret":0.01193,"close":61.13}
{"ticker":"EPR","date":"2015-04-07","pret":0.00755,"close":59.94}
{"ticker":"EPR","date":"2015-04-08","pret":-0.01731,"close":59.75}
{"ticker":"EPR","date":"2015-04-09","pret":-0.00936,"close":57.85}
{"ticker":"EPR","date":"2015-04-10","pret":-0.01898,"close":58.5}
{"ticker":"EPR","date":"2015-04-13","pret":0.00307,"close":58.82}
{"ticker":"EPR","date":"2015-04-14","pret":0.00849,"close":59.47}
{"ticker":"EPR","date":"2015-04-15","pret":0.00556,"close":58.81}
{"ticker":"EPR","date":"2015-04-16","pret":-0.01133,"close":59.35}
{"ticker":"EPR","date":"2015-04-17","pret":0.00289,"close":59.08}
{"ticker":"EPR","date":"2015-04-20","pret":0.0044,"close":59.17}
{"ticker":"EPR","date":"2015-04-21","pret":0.00202,"close":59.32}
{"ticker":"EPR","date":"2015-04-22","pret":0.00168,"close":59.11}
{"ticker":"EPR","date":"2015-04-23","pret":-0.00726,"close":59.42}
{"ticker":"EPR","date":"2015-04-24","pret":0.00676,"close":59.6}
{"ticker":"EPR","date":"2015-04-27","pret":0.00554,"close":59.31}
{"ticker":"EPR","date":"2015-04-28","pret":-0.01297,"close":59.49}
{"ticker":"EPR","date":"2015-04-29","pret":0.02379,"close":58.8}
{"ticker":"EPR","date":"2015-04-30","pret":-0.03745,"close":57.67}
{"ticker":"EPR","date":"2015-05-01","pret":-0.00707,"close":57.98}
{"ticker":"EPR","date":"2015-05-04","pret":0.00432,"close":58.52}
{"ticker":"EPR","date":"2015-05-05","pret":0.00481,"close":57.85}
{"ticker":"EPR","date":"2015-05-06","pret":-0.01017,"close":57.6}
{"ticker":"EPR","date":"2015-05-07","pret":-0.00208,"close":58.5}
{"ticker":"EPR","date":"2015-05-08","pret":0.02622,"close":58.94}
{"ticker":"EPR","date":"2015-05-11","pret":-0.00628,"close":58.14}
{"ticker":"EPR","date":"2015-05-12","pret":-0.01682,"close":58.19}
{"ticker":"EPR","date":"2015-05-13","pret":0.01307,"close":57.57}
{"ticker":"EPR","date":"2015-05-14","pret":-0.01082,"close":58.79}
{"ticker":"EPR","date":"2015-05-15","pret":0.01763,"close":59.41}
{"ticker":"EPR","date":"2015-05-18","pret":0.00288,"close":59.25}
{"ticker":"EPR","date":"2015-05-19","pret":0.00135,"close":59.48}
{"ticker":"EPR","date":"2015-05-20","pret":0.00959,"close":59.5}
{"ticker":"EPR","date":"2015-05-21","pret":0.0005,"close":58.91}
{"ticker":"EPR","date":"2015-05-22","pret":-0.01994,"close":58.8}
{"ticker":"EPR","date":"2015-05-26","pret":0.00239,"close":58.15}
{"ticker":"EPR","date":"2015-05-27","pret":-0.01164,"close":58.55}
{"ticker":"EPR","date":"2015-05-28","pret":0.00755,"close":58.5}
{"ticker":"EPR","date":"2015-05-29","pret":-0.00086,"close":57.67}
{"ticker":"EPR","date":"2015-06-01","pret":-0.00963,"close":58.18}
{"ticker":"EPR","date":"2015-06-02","pret":0.00017,"close":58}
{"ticker":"EPR","date":"2015-06-03","pret":0.00104,"close":57.24}
{"ticker":"EPR","date":"2015-06-04","pret":-0.0167,"close":56.91}
{"ticker":"EPR","date":"2015-06-05","pret":-0.01005,"close":56.32}
{"ticker":"EPR","date":"2015-06-08","pret":-0.00142,"close":56.44}
{"ticker":"EPR","date":"2015-06-09","pret":0.00124,"close":55.94}
{"ticker":"EPR","date":"2015-06-10","pret":-0.00658,"close":56.25}
{"ticker":"EPR","date":"2015-06-11","pret":0.00711,"close":56.71}
{"ticker":"EPR","date":"2015-06-12","pret":0.00265,"close":56.33}
{"ticker":"EPR","date":"2015-06-15","pret":-0.00674,"close":55.93}
{"ticker":"EPR","date":"2015-06-16","pret":-0.00392,"close":56}
{"ticker":"EPR","date":"2015-06-17","pret":0.00321,"close":56.65}
{"ticker":"EPR","date":"2015-06-18","pret":0.01115,"close":57.51}
{"ticker":"EPR","date":"2015-06-19","pret":0.01103,"close":57.63}
{"ticker":"EPR","date":"2015-06-22","pret":0.00452,"close":57}
{"ticker":"EPR","date":"2015-06-23","pret":-0.01361,"close":56.67}
{"ticker":"EPR","date":"2015-06-24","pret":-0.0044,"close":56.66}
{"ticker":"EPR","date":"2015-06-25","pret":0.00106,"close":56.17}
{"ticker":"EPR","date":"2015-06-26","pret":-0.01367,"close":55.89}
{"ticker":"EPR","date":"2015-06-29","pret":-0.00107,"close":55.02}
{"ticker":"EPR","date":"2015-06-30","pret":-0.01115,"close":54.78}
{"ticker":"EPR","date":"2015-07-01","pret":-0.0049,"close":55.85}
{"ticker":"EPR","date":"2015-07-02","pret":0.02371,"close":55.65}
{"ticker":"EPR","date":"2015-07-06","pret":-0.01683,"close":55.81}
{"ticker":"EPR","date":"2015-07-07","pret":0.01006,"close":56.68}
{"ticker":"EPR","date":"2015-07-08","pret":0.00925,"close":56.77}
{"ticker":"EPR","date":"2015-07-09","pret":0.01057,"close":55.83}
{"ticker":"EPR","date":"2015-07-10","pret":-0.01679,"close":56.22}
{"ticker":"EPR","date":"2015-07-13","pret":0.00391,"close":56.06}
{"ticker":"EPR","date":"2015-07-14","pret":-0.0032,"close":55.54}
{"ticker":"EPR","date":"2015-07-15","pret":-0.01254,"close":56.32}
{"ticker":"EPR","date":"2015-07-16","pret":0.01858,"close":56.69}
{"ticker":"EPR","date":"2015-07-17","pret":0.00371,"close":56.32}
{"ticker":"EPR","date":"2015-07-20","pret":-0.00619,"close":56.29}
{"ticker":"EPR","date":"2015-07-21","pret":0.00266,"close":56.41}
{"ticker":"EPR","date":"2015-07-22","pret":-0.00479,"close":56.5}
{"ticker":"EPR","date":"2015-07-23","pret":0.0055,"close":55.72}
{"ticker":"EPR","date":"2015-07-24","pret":-0.01892,"close":55.72}
{"ticker":"EPR","date":"2015-07-27","pret":0.00861,"close":56.5}
{"ticker":"EPR","date":"2015-07-28","pret":0.00925,"close":56.77}
{"ticker":"EPR","date":"2015-07-29","pret":-0.00213,"close":56.67}
{"ticker":"EPR","date":"2015-07-30","pret":0.00266,"close":56.2}
{"ticker":"EPR","date":"2015-07-31","pret":0.00124,"close":57.12}
{"ticker":"EPR","date":"2015-08-03","pret":0.01002,"close":57.45}
{"ticker":"EPR","date":"2015-08-04","pret":0.00419,"close":57.36}
{"ticker":"EPR","date":"2015-08-05","pret":-0.00734,"close":56.42}
{"ticker":"EPR","date":"2015-08-06","pret":-0.01325,"close":56.11}
{"ticker":"EPR","date":"2015-08-07","pret":-0.00821,"close":55.91}
{"ticker":"EPR","date":"2015-08-10","pret":0.00429,"close":55.54}
{"ticker":"EPR","date":"2015-08-11","pret":-0.00987,"close":56.01}
{"ticker":"EPR","date":"2015-08-12","pret":0.00719,"close":56.02}
{"ticker":"EPR","date":"2015-08-13","pret":0.00072,"close":56.06}
{"ticker":"EPR","date":"2015-08-14","pret":-0.00269,"close":56.36}
{"ticker":"EPR","date":"2015-08-17","pret":0.01159,"close":56.83}
{"ticker":"EPR","date":"2015-08-18","pret":0.00142,"close":56.6}
{"ticker":"EPR","date":"2015-08-19","pret":-0.00372,"close":56.06}
{"ticker":"EPR","date":"2015-08-20","pret":-0.01018,"close":55.64}
{"ticker":"EPR","date":"2015-08-21","pret":-0.01265,"close":54.93}
{"ticker":"EPR","date":"2015-08-24","pret":-0.01816,"close":52.46}
{"ticker":"EPR","date":"2015-08-25","pret":-0.01211,"close":50.69}
{"ticker":"EPR","date":"2015-08-26","pret":-0.03548,"close":51.82}
{"ticker":"EPR","date":"2015-08-27","pret":0.00155,"close":52.31}
{"ticker":"EPR","date":"2015-08-28","pret":0.01482,"close":52.1}
{"ticker":"EPR","date":"2015-08-31","pret":-0.00728,"close":50.89}
{"ticker":"EPR","date":"2015-09-01","pret":-0.03565,"close":50.04}
{"ticker":"EPR","date":"2015-09-02","pret":0.00775,"close":50.6}
{"ticker":"EPR","date":"2015-09-03","pret":0.00099,"close":50.46}
{"ticker":"EPR","date":"2015-09-04","pret":-0.01173,"close":49.57}
{"ticker":"EPR","date":"2015-09-08","pret":0.0002,"close":50.23}
{"ticker":"EPR","date":"2015-09-09","pret":0.01173,"close":49.75}
{"ticker":"EPR","date":"2015-09-10","pret":-0.01895,"close":49.77}
{"ticker":"EPR","date":"2015-09-11","pret":0.0004,"close":50.67}
{"ticker":"EPR","date":"2015-09-14","pret":0.02052,"close":50.4}
{"ticker":"EPR","date":"2015-09-15","pret":-0.00713,"close":50.64}
{"ticker":"EPR","date":"2015-09-16","pret":0.00574,"close":51.06}
{"ticker":"EPR","date":"2015-09-17","pret":0.02728,"close":51.84}
{"ticker":"EPR","date":"2015-09-18","pret":-0.01354,"close":51.95}
{"ticker":"EPR","date":"2015-09-21","pret":0.01642,"close":52.67}
{"ticker":"EPR","date":"2015-09-22","pret":0.00516,"close":52.25}
{"ticker":"EPR","date":"2015-09-23","pret":0.00038,"close":52.71}
{"ticker":"EPR","date":"2015-09-24","pret":0.0038,"close":52.25}
{"ticker":"EPR","date":"2015-09-25","pret":-0.0103,"close":52.69}
{"ticker":"EPR","date":"2015-09-28","pret":0.00802,"close":51.21}
{"ticker":"EPR","date":"2015-09-29","pret":-0.02642,"close":51.3}
{"ticker":"EPR","date":"2015-09-30","pret":0.00643,"close":51.57}
{"ticker":"EPR","date":"2015-10-01","pret":0.00078,"close":51.56}
{"ticker":"EPR","date":"2015-10-02","pret":-0.00291,"close":51.69}
{"ticker":"EPR","date":"2015-10-05","pret":0.00968,"close":52.76}
{"ticker":"EPR","date":"2015-10-06","pret":0.01511,"close":52.46}
{"ticker":"EPR","date":"2015-10-07","pret":-0.00209,"close":53.1}
{"ticker":"EPR","date":"2015-10-08","pret":0.00777,"close":53.99}
{"ticker":"EPR","date":"2015-10-09","pret":0.01498,"close":53.78}
{"ticker":"EPR","date":"2015-10-12","pret":0.0026,"close":54.64}
{"ticker":"EPR","date":"2015-10-13","pret":0.00886,"close":54.01}
{"ticker":"EPR","date":"2015-10-14","pret":-0.00479,"close":53.9}
{"ticker":"EPR","date":"2015-10-15","pret":-0.00148,"close":54.79}
{"ticker":"EPR","date":"2015-10-16","pret":0.0156,"close":55.49}
{"ticker":"EPR","date":"2015-10-19","pret":0.00888,"close":55.88}
{"ticker":"EPR","date":"2015-10-20","pret":0.00648,"close":56.3}
{"ticker":"EPR","date":"2015-10-21","pret":0.01052,"close":56}
{"ticker":"EPR","date":"2015-10-22","pret":-0.00071,"close":56.59}
{"ticker":"EPR","date":"2015-10-23","pret":0.00478,"close":56.59}
{"ticker":"EPR","date":"2015-10-26","pret":0.0023,"close":56.74}
{"ticker":"EPR","date":"2015-10-27","pret":0.00035,"close":56.37}
{"ticker":"EPR","date":"2015-10-28","pret":-0.02066,"close":56.57}
{"ticker":"EPR","date":"2015-10-29","pret":0.0317,"close":57.16}
{"ticker":"EPR","date":"2015-10-30","pret":-0.00279,"close":56.81}
{"ticker":"EPR","date":"2015-11-02","pret":-0.00614,"close":57.53}
{"ticker":"EPR","date":"2015-11-03","pret":0.01293,"close":57.65}
{"ticker":"EPR","date":"2015-11-04","pret":0.00485,"close":57.39}
{"ticker":"EPR","date":"2015-11-05","pret":-0.00885,"close":57.82}
{"ticker":"EPR","date":"2015-11-06","pret":-0.00017,"close":55.87}
{"ticker":"EPR","date":"2015-11-09","pret":-0.0326,"close":54.65}
{"ticker":"EPR","date":"2015-11-10","pret":-0.01506,"close":54.99}
{"ticker":"EPR","date":"2015-11-11","pret":0.00801,"close":55.14}
{"ticker":"EPR","date":"2015-11-12","pret":-0.00236,"close":54.66}
{"ticker":"EPR","date":"2015-11-13","pret":-0.00693,"close":54.05}
{"ticker":"EPR","date":"2015-11-16","pret":-0.00551,"close":54.96}
{"ticker":"EPR","date":"2015-11-17","pret":0.00989,"close":54.93}
{"ticker":"EPR","date":"2015-11-18","pret":-0.00109,"close":55.29}
{"ticker":"EPR","date":"2015-11-19","pret":0.00926,"close":56.02}
{"ticker":"EPR","date":"2015-11-20","pret":0.01543,"close":56.39}
{"ticker":"EPR","date":"2015-11-23","pret":0.00302,"close":56.36}
{"ticker":"EPR","date":"2015-11-24","pret":-0.00623,"close":56.16}
{"ticker":"EPR","date":"2015-11-25","pret":-0.00358,"close":56.12}
{"ticker":"EPR","date":"2015-11-26"}
{"ticker":"EPR","date":"2015-11-27","pret":0.00179,"close":56.27}
{"ticker":"EPR","date":"2015-11-30","pret":0.0082,"close":56.04}
{"ticker":"EPR","date":"2015-12-01","pret":-0.00302,"close":56.28}
{"ticker":"EPR","date":"2015-12-02","pret":-0.00142,"close":55.5}
{"ticker":"EPR","date":"2015-12-03","pret":-0.01545,"close":54.88}
{"ticker":"EPR","date":"2015-12-04","pret":-0.00654,"close":55.16}
{"ticker":"EPR","date":"2015-12-07","pret":0.00545,"close":55.41}
{"ticker":"EPR","date":"2015-12-08","pret":-0.00018,"close":55.72}
{"ticker":"EPR","date":"2015-12-09","pret":0.00272,"close":56}
{"ticker":"EPR","date":"2015-12-10","pret":0.01222,"close":55.7}
{"ticker":"EPR","date":"2015-12-11","pret":-0.01802,"close":55.52}
{"ticker":"EPR","date":"2015-12-14","pret":0.00707,"close":55.3}
{"ticker":"EPR","date":"2015-12-15","pret":0.00486,"close":56.29}
{"ticker":"EPR","date":"2015-12-16","pret":0.01427,"close":56.94}
{"ticker":"EPR","date":"2015-12-17"}
{"ticker":"EPR","date":"2015-12-18","pret":0.0186,"close":56.65}
{"ticker":"EPR","date":"2015-12-21","pret":-0.00908,"close":57.15}
{"ticker":"EPR","date":"2015-12-22","pret":0.00734,"close":57.67}
{"ticker":"EPR","date":"2015-12-23","pret":0.00781,"close":58.1}
{"ticker":"EPR","date":"2015-12-24","pret":0.00224,"close":57.85}
{"ticker":"EPR","date":"2015-12-28","pret":-0.00467,"close":58.5}
{"ticker":"EPR","date":"2015-12-29","pret":0.01257,"close":58.9}
{"ticker":"EPR","date":"2015-12-30","pret":0.00699,"close":58.8}
{"ticker":"EPR","date":"2015-12-31","pret":-0.00323,"close":58.45}
{"ticker":"EPR","date":"2016-01-04","pret":-0.00821,"close":58.19}
{"ticker":"EPR","date":"2016-01-05","pret":-0.00017,"close":59.2}
{"ticker":"EPZM","date":"2015-01-02","pret":0.06294,"close":19.82}
{"ticker":"EPZM","date":"2015-01-05","pret":0.02928,"close":19.3}
{"ticker":"EPZM","date":"2015-01-06","pret":-0.01736,"close":18.75}
{"ticker":"EPZM","date":"2015-01-07","pret":-0.02398,"close":18.53}
{"ticker":"EPZM","date":"2015-01-08","pret":-0.01489,"close":18.08}
{"ticker":"EPZM","date":"2015-01-09","pret":-0.02825,"close":17.48}
{"ticker":"EPZM","date":"2015-01-12","pret":-0.03191,"close":17.49}
{"ticker":"EPZM","date":"2015-01-13","pret":0.00624,"close":17.24}
{"ticker":"EPZM","date":"2015-01-14","pret":-0.03568,"close":17.4}
{"ticker":"EPZM","date":"2015-01-15","pret":0.01915,"close":16.91}
{"ticker":"EPZM","date":"2015-01-16","pret":-0.0345,"close":18.45}
{"ticker":"EPZM","date":"2015-01-20","pret":0.0958,"close":18.71}
{"ticker":"EPZM","date":"2015-01-21","pret":0.00432,"close":19.42}
{"ticker":"EPZM","date":"2015-01-22","pret":0.05446,"close":19.59}
{"ticker":"EPZM","date":"2015-01-23","pret":-0.00614,"close":20.1}
{"ticker":"EPZM","date":"2015-01-26","pret":0.02482,"close":20.69}
{"ticker":"EPZM","date":"2015-01-27","pret":0.01292,"close":21.59}
{"ticker":"EPZM","date":"2015-01-28","pret":0.0687,"close":21.11}
{"ticker":"EPZM","date":"2015-01-29","pret":-0.01814,"close":20.54}
{"ticker":"EPZM","date":"2015-01-30","pret":-0.0417,"close":19.14}
{"ticker":"EPZM","date":"2015-02-02","pret":-0.0647,"close":18.6}
{"ticker":"EPZM","date":"2015-02-03","pret":-0.01898,"close":18.16}
{"ticker":"EPZM","date":"2015-02-04","pret":-0.03686,"close":17.95}
{"ticker":"EPZM","date":"2015-02-05","pret":0,"close":19.82}
{"ticker":"EPZM","date":"2015-02-06","pret":0.09576,"close":18.58}
{"ticker":"EPZM","date":"2015-02-09","pret":-0.07825,"close":18.49}
{"ticker":"EPZM","date":"2015-02-10","pret":0.01775,"close":19.97}
{"ticker":"EPZM","date":"2015-02-11","pret":0.06351,"close":20.44}
{"ticker":"EPZM","date":"2015-02-12","pret":0.03151,"close":21.5}
{"ticker":"EPZM","date":"2015-02-13","pret":0.04502,"close":21.58}
{"ticker":"EPZM","date":"2015-02-17","pret":-0.00232,"close":23.83}
{"ticker":"EPZM","date":"2015-02-18","pret":0.10902,"close":24.32}
{"ticker":"EPZM","date":"2015-02-19","pret":0.0054,"close":23.51}
{"ticker":"EPZM","date":"2015-02-20","pret":-0.03071,"close":22.76}
{"ticker":"EPZM","date":"2015-02-23","pret":-0.02772,"close":23.37}
{"ticker":"EPZM","date":"2015-02-24","pret":0.02601,"close":23.27}
{"ticker":"EPZM","date":"2015-02-25","pret":-0.0086,"close":24.01}
{"ticker":"EPZM","date":"2015-02-26","pret":0.03436,"close":23.6}
{"ticker":"EPZM","date":"2015-02-27","pret":-0.02064,"close":23.52}
{"ticker":"EPZM","date":"2015-03-02","pret":0.00467,"close":23.93}
{"ticker":"EPZM","date":"2015-03-03","pret":-0.00382,"close":23.37}
{"ticker":"EPZM","date":"2015-03-04","pret":-0.01112,"close":24.01}
{"ticker":"EPZM","date":"2015-03-05","pret":0.03881,"close":24.41}
{"ticker":"EPZM","date":"2015-03-06","pret":0.00454,"close":23}
{"ticker":"EPZM","date":"2015-03-09","pret":-0.04982,"close":22.14}
{"ticker":"EPZM","date":"2015-03-10","pret":-0.05746,"close":21.94}
{"ticker":"EPZM","date":"2015-03-11","pret":0.00275,"close":22.18}
{"ticker":"EPZM","date":"2015-03-12","pret":0.01947,"close":25.45}
{"ticker":"EPZM","date":"2015-03-13","pret":0.13213,"close":23.02}
{"ticker":"EPZM","date":"2015-03-16","pret":-0.09429,"close":22.07}
{"ticker":"EPZM","date":"2015-03-17","pret":-0.08138,"close":21.13}
{"ticker":"EPZM","date":"2015-03-18","pret":0.00932,"close":20.44}
{"ticker":"EPZM","date":"2015-03-19","pret":-0.06222,"close":20.79}
{"ticker":"EPZM","date":"2015-03-20","pret":0.03875,"close":19.91}
{"ticker":"EPZM","date":"2015-03-23","pret":-0.06274,"close":19.81}
{"ticker":"EPZM","date":"2015-03-24","pret":0.00051,"close":20.27}
{"ticker":"EPZM","date":"2015-03-25","pret":0.02693,"close":18.8}
{"ticker":"EPZM","date":"2015-03-26","pret":-0.08308,"close":18.24}
{"ticker":"EPZM","date":"2015-03-27","pret":-0.04708,"close":18.74}
{"ticker":"EPZM","date":"2015-03-30","pret":0.06089,"close":19.58}
{"ticker":"EPZM","date":"2015-03-31","pret":0.03727,"close":18.78}
{"ticker":"EPZM","date":"2015-04-01","pret":-0.04628,"close":18.55}
{"ticker":"EPZM","date":"2015-04-02","pret":-0.01286,"close":17.73}
{"ticker":"EPZM","date":"2015-04-06","pret":-0.0469,"close":17.5}
{"ticker":"EPZM","date":"2015-04-07","pret":-0.01136,"close":18.03}
{"ticker":"EPZM","date":"2015-04-08","pret":0.02873,"close":18.27}
{"ticker":"EPZM","date":"2015-04-09","pret":0.0187,"close":18.29}
{"ticker":"EPZM","date":"2015-04-10","pret":0.00489,"close":18.37}
{"ticker":"EPZM","date":"2015-04-13","pret":-0.00872,"close":19.74}
{"ticker":"EPZM","date":"2015-04-14","pret":0.07227,"close":19.25}
{"ticker":"EPZM","date":"2015-04-15","pret":-0.01849,"close":18.58}
{"ticker":"EPZM","date":"2015-04-16","pret":-0.03804,"close":19.13}
{"ticker":"EPZM","date":"2015-04-17","pret":0.02131,"close":18.17}
{"ticker":"EPZM","date":"2015-04-20","pret":-0.02293,"close":18.48}
{"ticker":"EPZM","date":"2015-04-21","pret":0.00431,"close":19}
{"ticker":"EPZM","date":"2015-04-22","pret":0.01915,"close":19.45}
{"ticker":"EPZM","date":"2015-04-23","pret":0.02343,"close":20.05}
{"ticker":"EPZM","date":"2015-04-24","pret":0.02641,"close":20.21}
{"ticker":"EPZM","date":"2015-04-27","pret":0.01196,"close":19.07}
{"ticker":"EPZM","date":"2015-04-28","pret":-0.04768,"close":19.21}
{"ticker":"EPZM","date":"2015-04-29","pret":-0.02952,"close":17.64}
{"ticker":"EPZM","date":"2015-04-30","pret":-0.05952,"close":16.31}
{"ticker":"EPZM","date":"2015-05-01","pret":-0.06511,"close":15.99}
{"ticker":"EPZM","date":"2015-05-04","pret":-0.02268,"close":16.89}
{"ticker":"EPZM","date":"2015-05-05","pret":0.0245,"close":16.17}
{"ticker":"EPZM","date":"2015-05-06","pret":-0.00912,"close":16.51}
{"ticker":"EPZM","date":"2015-05-07","pret":0.01935,"close":17.39}
{"ticker":"EPZM","date":"2015-05-08","pret":0.05476,"close":18}
{"ticker":"EPZM","date":"2015-05-11","pret":0.01631,"close":18.26}
{"ticker":"EPZM","date":"2015-05-12","pret":0.01385,"close":17.85}
{"ticker":"EPZM","date":"2015-05-13","pret":-0.01608,"close":16.99}
{"ticker":"EPZM","date":"2015-05-14","pret":-0.04516,"close":17.53}
{"ticker":"EPZM","date":"2015-05-15","pret":0.01624,"close":17.43}
{"ticker":"EPZM","date":"2015-05-18","pret":0.00058,"close":18.82}
{"ticker":"EPZM","date":"2015-05-19","pret":0.07583,"close":18.41}
{"ticker":"EPZM","date":"2015-05-20","pret":-0.0118,"close":19.31}
{"ticker":"EPZM","date":"2015-05-21","pret":0.03498,"close":19}
{"ticker":"EPZM","date":"2015-05-22","pret":-0.00837,"close":19.1}
{"ticker":"EPZM","date":"2015-05-26","pret":-0.0021,"close":19.08}
{"ticker":"EPZM","date":"2015-05-27","pret":0.0021,"close":19.75}
{"ticker":"EPZM","date":"2015-05-28","pret":0.02848,"close":19.34}
{"ticker":"EPZM","date":"2015-05-29","pret":-0.02011,"close":18.97}
{"ticker":"EPZM","date":"2015-06-01","pret":0.00104,"close":18.7}
{"ticker":"EPZM","date":"2015-06-02","pret":-0.03764,"close":18.79}
{"ticker":"EPZM","date":"2015-06-03","pret":0.01501,"close":19.21}
{"ticker":"EPZM","date":"2015-06-04","pret":0.00901,"close":19.03}
{"ticker":"EPZM","date":"2015-06-05","pret":-0.00158,"close":19.37}
{"ticker":"EPZM","date":"2015-06-08","pret":0.01832,"close":19.42}
{"ticker":"EPZM","date":"2015-06-09","pret":0.00156,"close":19.26}
{"ticker":"EPZM","date":"2015-06-10","pret":-0.01251,"close":18.84}
{"ticker":"EPZM","date":"2015-06-11","pret":-0.00473,"close":19.5}
{"ticker":"EPZM","date":"2015-06-12","pret":0.02137,"close":19.29}
{"ticker":"EPZM","date":"2015-06-15","pret":-0.00829,"close":19.8}
{"ticker":"EPZM","date":"2015-06-16","pret":0.02212,"close":20.8}
{"ticker":"EPZM","date":"2015-06-17","pret":0.06451,"close":21.34}
{"ticker":"EPZM","date":"2015-06-18","pret":0.0217,"close":22.21}
{"ticker":"EPZM","date":"2015-06-19","pret":0.03979,"close":20.75}
{"ticker":"EPZM","date":"2015-06-22","pret":0.10787,"close":25.98}
{"ticker":"EPZM","date":"2015-06-23","pret":0.0662,"close":24.81}
{"ticker":"EPZM","date":"2015-06-24","pret":-0.07631,"close":24.33}
{"ticker":"EPZM","date":"2015-06-25","pret":-0.00735,"close":22.15}
{"ticker":"EPZM","date":"2015-06-26","pret":-0.1044,"close":22.45}
{"ticker":"EPZM","date":"2015-06-29","pret":-0.00684,"close":20.47}
{"ticker":"EPZM","date":"2015-06-30","pret":-0.04831,"close":24}
{"ticker":"EPZM","date":"2015-07-01","pret":0.14262,"close":23.28}
{"ticker":"EPZM","date":"2015-07-02","pret":-0.03261,"close":22.71}
{"ticker":"EPZM","date":"2015-07-06","pret":-0.01431,"close":23.8}
{"ticker":"EPZM","date":"2015-07-07","pret":0.044,"close":24.27}
{"ticker":"EPZM","date":"2015-07-08","pret":-0.00966,"close":22.78}
{"ticker":"EPZM","date":"2015-07-09","pret":-0.00423,"close":22.97}
{"ticker":"EPZM","date":"2015-07-10","pret":-0.01322,"close":23.42}
{"ticker":"EPZM","date":"2015-07-13","pret":0.01576,"close":24.21}
{"ticker":"EPZM","date":"2015-07-14","pret":0.02875,"close":24.8}
{"ticker":"EPZM","date":"2015-07-15","pret":0.02354,"close":23.86}
{"ticker":"EPZM","date":"2015-07-16","pret":-0.03345,"close":24.36}
{"ticker":"EPZM","date":"2015-07-17","pret":0.01155,"close":24.43}
{"ticker":"EPZM","date":"2015-07-20","pret":-0.04101,"close":22.13}
{"ticker":"EPZM","date":"2015-07-21","pret":-0.06258,"close":22.18}
{"ticker":"EPZM","date":"2015-07-22","pret":0.00136,"close":22.1}
{"ticker":"EPZM","date":"2015-07-23","pret":0.01264,"close":22.15}
{"ticker":"EPZM","date":"2015-07-24","pret":-0.02268,"close":21.67}
{"ticker":"EPZM","date":"2015-07-27","pret":-0.00829,"close":21.5}
{"ticker":"EPZM","date":"2015-07-28","pret":0.00462,"close":22.05}
{"ticker":"EPZM","date":"2015-07-29","pret":0.01326,"close":21.71}
{"ticker":"EPZM","date":"2015-07-30","pret":-0.01188,"close":22.33}
{"ticker":"EPZM","date":"2015-07-31","pret":0.03034,"close":22.31}
{"ticker":"EPZM","date":"2015-08-03","pret":-0.01212,"close":21.64}
{"ticker":"EPZM","date":"2015-08-04","pret":-0.01684,"close":22.15}
{"ticker":"EPZM","date":"2015-08-05","pret":0.01955,"close":22.29}
{"ticker":"EPZM","date":"2015-08-06","pret":-0.04466,"close":19.8}
{"ticker":"EPZM","date":"2015-08-07","pret":-0.0702,"close":19.24}
{"ticker":"EPZM","date":"2015-08-10","pret":-0.02402,"close":18.91}
{"ticker":"EPZM","date":"2015-08-11","pret":-0.03474,"close":17.95}
{"ticker":"EPZM","date":"2015-08-12","pret":-0.05448,"close":18.26}
{"ticker":"EPZM","date":"2015-08-13","pret":0.03828,"close":17.65}
{"ticker":"EPZM","date":"2015-08-14","pret":-0.03433,"close":17.34}
{"ticker":"EPZM","date":"2015-08-17","pret":-0.03031,"close":18.64}
{"ticker":"EPZM","date":"2015-08-18","pret":0.08085,"close":17.54}
{"ticker":"EPZM","date":"2015-08-19","pret":-0.07563,"close":17.1}
{"ticker":"EPZM","date":"2015-08-20","pret":-0.02872,"close":15.75}
{"ticker":"EPZM","date":"2015-08-21","pret":-0.10127,"close":15.93}
{"ticker":"EPZM","date":"2015-08-24","pret":0.0189,"close":17.46}
{"ticker":"EPZM","date":"2015-08-25","pret":0.15184,"close":17.04}
{"ticker":"EPZM","date":"2015-08-26","pret":-0.03327,"close":17.52}
{"ticker":"EPZM","date":"2015-08-27","pret":0.01027,"close":17.5}
{"ticker":"EPZM","date":"2015-08-28","pret":-0.02122,"close":20.1}
{"ticker":"EPZM","date":"2015-08-31","pret":0.1409,"close":20}
{"ticker":"EPZM","date":"2015-09-01","pret":-0.04532,"close":19.63}
{"ticker":"EPZM","date":"2015-09-02","pret":0.05034,"close":20.63}
{"ticker":"EPZM","date":"2015-09-03","pret":0.02816,"close":19.53}
{"ticker":"EPZM","date":"2015-09-04","pret":-0.06282,"close":19.47}
{"ticker":"EPZM","date":"2015-09-08","pret":0.03366,"close":20.46}
{"ticker":"EPZM","date":"2015-09-09","pret":0.02818,"close":20.24}
{"ticker":"EPZM","date":"2015-09-10","pret":-0.02119,"close":20.47}
{"ticker":"EPZM","date":"2015-09-11","pret":0.01826,"close":20.7}
{"ticker":"EPZM","date":"2015-09-14","pret":0.0136,"close":20.65}
{"ticker":"EPZM","date":"2015-09-15","pret":-0.00532,"close":20.3}
{"ticker":"EPZM","date":"2015-09-16","pret":-0.0186,"close":19.82}
{"ticker":"EPZM","date":"2015-09-17","pret":-0.02806,"close":20.61}
{"ticker":"EPZM","date":"2015-09-18","pret":0.03348,"close":20.43}
{"ticker":"EPZM","date":"2015-09-21","pret":0.01512,"close":19.14}
{"ticker":"EPZM","date":"2015-09-22","pret":-0.09381,"close":19.53}
{"ticker":"EPZM","date":"2015-09-23","pret":0.035,"close":19.45}
{"ticker":"EPZM","date":"2015-09-24","pret":-0.0124,"close":19.61}
{"ticker":"EPZM","date":"2015-09-25","pret":0.02007,"close":17.89}
{"ticker":"EPZM","date":"2015-09-28","pret":-0.08947,"close":13.02}
{"ticker":"EPZM","date":"2015-09-29","pret":-0.33114,"close":12.33}
{"ticker":"EPZM","date":"2015-09-30","pret":-0.03072,"close":12.86}
{"ticker":"EPZM","date":"2015-10-01","pret":0.0245,"close":12.74}
{"ticker":"EPZM","date":"2015-10-02","pret":-0.0253,"close":14.25}
{"ticker":"EPZM","date":"2015-10-05","pret":0.13673,"close":14.97}
{"ticker":"EPZM","date":"2015-10-06","pret":0.05105,"close":13.54}
{"ticker":"EPZM","date":"2015-10-07","pret":-0.08876,"close":14.34}
{"ticker":"EPZM","date":"2015-10-08","pret":0.02789,"close":14}
{"ticker":"EPZM","date":"2015-10-09","pret":-0.01707,"close":13.66}
{"ticker":"EPZM","date":"2015-10-12","pret":-0.01372,"close":13.37}
{"ticker":"EPZM","date":"2015-10-13","pret":-0.0228,"close":12.46}
{"ticker":"EPZM","date":"2015-10-14","pret":-0.05742,"close":12.22}
{"ticker":"EPZM","date":"2015-10-15","pret":-0.04184,"close":12.95}
{"ticker":"EPZM","date":"2015-10-16","pret":0.06212,"close":12.92}
{"ticker":"EPZM","date":"2015-10-19","pret":-0.00464,"close":12.93}
{"ticker":"EPZM","date":"2015-10-20","pret":-0.00155,"close":12.53}
{"ticker":"EPZM","date":"2015-10-21","pret":-0.01724,"close":11.89}
{"ticker":"EPZM","date":"2015-10-22","pret":-0.05275,"close":11.77}
{"ticker":"EPZM","date":"2015-10-23","pret":-0.00921,"close":12.57}
{"ticker":"EPZM","date":"2015-10-26","pret":0.05323,"close":12.74}
{"ticker":"EPZM","date":"2015-10-27","pret":0.01189,"close":12.99}
{"ticker":"EPZM","date":"2015-10-28","pret":0.02028,"close":13.21}
{"ticker":"EPZM","date":"2015-10-29","pret":0.02592,"close":13.09}
{"ticker":"EPZM","date":"2015-10-30","pret":-0.01746,"close":13.09}
{"ticker":"EPZM","date":"2015-11-02","pret":0.00611,"close":15.37}
{"ticker":"EPZM","date":"2015-11-03","pret":0.14432,"close":16.41}
{"ticker":"EPZM","date":"2015-11-04","pret":0.07425,"close":17.12}
{"ticker":"EPZM","date":"2015-11-05","pret":0.0466,"close":17.01}
{"ticker":"EPZM","date":"2015-11-06","pret":-0.00938,"close":16.87}
{"ticker":"EPZM","date":"2015-11-09","pret":-0.02809,"close":16.99}
{"ticker":"EPZM","date":"2015-11-10","pret":0.02573,"close":16.22}
{"ticker":"EPZM","date":"2015-11-11","pret":-0.04593,"close":16.32}
{"ticker":"EPZM","date":"2015-11-12","pret":0,"close":15.52}
{"ticker":"EPZM","date":"2015-11-13","pret":-0.04684,"close":15.75}
{"ticker":"EPZM","date":"2015-11-16","pret":0.02749,"close":15.34}
{"ticker":"EPZM","date":"2015-11-17","pret":-0.02619,"close":14.21}
{"ticker":"EPZM","date":"2015-11-18","pret":-0.07316,"close":14.38}
{"ticker":"EPZM","date":"2015-11-19","pret":0.00209,"close":14.43}
{"ticker":"EPZM","date":"2015-11-20","pret":0.01243,"close":15.22}
{"ticker":"EPZM","date":"2015-11-23","pret":0.04167,"close":14.82}
{"ticker":"EPZM","date":"2015-11-24","pret":-0.02669,"close":15.43}
{"ticker":"EPZM","date":"2015-11-25","pret":0.03847,"close":15.95}
{"ticker":"EPZM","date":"2015-11-26"}
{"ticker":"EPZM","date":"2015-11-27","pret":0.04764,"close":16.26}
{"ticker":"EPZM","date":"2015-11-30","pret":0.00865,"close":16.11}
{"ticker":"EPZM","date":"2015-12-01","pret":-0.0037,"close":15.35}
{"ticker":"EPZM","date":"2015-12-02","pret":-0.05129,"close":15.1}
{"ticker":"EPZM","date":"2015-12-03","pret":-0.02035,"close":13.91}
{"ticker":"EPZM","date":"2015-12-04","pret":-0.07646,"close":13.98}
{"ticker":"EPZM","date":"2015-12-07","pret":-0.00863,"close":14.32}
{"ticker":"EPZM","date":"2015-12-08","pret":0.0186,"close":14.63}
{"ticker":"EPZM","date":"2015-12-09","pret":0.0396,"close":14.02}
{"ticker":"EPZM","date":"2015-12-10","pret":-0.05388,"close":14.86}
{"ticker":"EPZM","date":"2015-12-11","pret":0.05796,"close":14.49}
{"ticker":"EPZM","date":"2015-12-14","pret":-0.01366,"close":14.04}
{"ticker":"EPZM","date":"2015-12-15","pret":-0.02015,"close":15.09}
{"ticker":"EPZM","date":"2015-12-16","pret":0.07044,"close":16.94}
{"ticker":"EPZM","date":"2015-12-17"}
{"ticker":"EPZM","date":"2015-12-18","pret":0.02135,"close":16.6}
{"ticker":"EPZM","date":"2015-12-21","pret":0.06805,"close":17.34}
{"ticker":"EPZM","date":"2015-12-22","pret":0.03583,"close":17.17}
{"ticker":"EPZM","date":"2015-12-23","pret":0.01886,"close":16.96}
{"ticker":"EPZM","date":"2015-12-24","pret":-0.02407,"close":16.84}
{"ticker":"EPZM","date":"2015-12-28","pret":0.0029,"close":16.98}
{"ticker":"EPZM","date":"2015-12-29","pret":-0.00988,"close":17.99}
{"ticker":"EPZM","date":"2015-12-30","pret":0.0412,"close":16.6}
{"ticker":"EPZM","date":"2015-12-31","pret":-0.07808,"close":16.02}
{"ticker":"EPZM","date":"2016-01-04","pret":-0.05225,"close":15.28}
{"ticker":"EPZM","date":"2016-01-05","pret":-0.01804,"close":15.12}
{"ticker":"EQC","date":"2015-01-02","pret":-0.01127,"close":26.04}
{"ticker":"EQC","date":"2015-01-05","pret":0.01512,"close":26.18}
{"ticker":"EQC","date":"2015-01-06","pret":0.00881,"close":26.42}
{"ticker":"EQC","date":"2015-01-07","pret":0.01063,"close":26.3}
{"ticker":"EQC","date":"2015-01-08","pret":-0.00568,"close":26.5}
{"ticker":"EQC","date":"2015-01-09","pret":0.00681,"close":26.46}
{"ticker":"EQC","date":"2015-01-12","pret":-0.00189,"close":26.51}
{"ticker":"EQC","date":"2015-01-13","pret":0.00113,"close":26.02}
{"ticker":"EQC","date":"2015-01-14","pret":-0.03065,"close":25.99}
{"ticker":"EQC","date":"2015-01-15","pret":0.01161,"close":25.98}
{"ticker":"EQC","date":"2015-01-16","pret":0.00077,"close":26.29}
{"ticker":"EQC","date":"2015-01-20","pret":0.01108,"close":26.11}
{"ticker":"EQC","date":"2015-01-21","pret":-0.00955,"close":26.02}
{"ticker":"EQC","date":"2015-01-22","pret":0.00038,"close":26.52}
{"ticker":"EQC","date":"2015-01-23","pret":0.01749,"close":26.38}
{"ticker":"EQC","date":"2015-01-26","pret":-0.00757,"close":27.06}
{"ticker":"EQC","date":"2015-01-27","pret":0.02513,"close":26.73}
{"ticker":"EQC","date":"2015-01-28","pret":-0.00781,"close":26.58}
{"ticker":"EQC","date":"2015-01-29","pret":-0.00862,"close":26.65}
{"ticker":"EQC","date":"2015-01-30","pret":0.00338,"close":26.35}
{"ticker":"EQC","date":"2015-02-02","pret":-0.00867,"close":26.49}
{"ticker":"EQC","date":"2015-02-03","pret":0.00038,"close":26.69}
{"ticker":"EQC","date":"2015-02-04","pret":0.00641,"close":26.41}
{"ticker":"EQC","date":"2015-02-05","pret":-0.00188,"close":26.88}
{"ticker":"EQC","date":"2015-02-06","pret":0.00937,"close":26.06}
{"ticker":"EQC","date":"2015-02-09","pret":-0.03108,"close":26.06}
{"ticker":"EQC","date":"2015-02-10","pret":0.00308,"close":26.13}
{"ticker":"EQC","date":"2015-02-11","pret":0.00383,"close":26.11}
{"ticker":"EQC","date":"2015-02-12","pret":0.00343,"close":26.64}
{"ticker":"EQC","date":"2015-02-13","pret":0.01475,"close":26.46}
{"ticker":"EQC","date":"2015-02-17","pret":-0.00867,"close":26.26}
{"ticker":"EQC","date":"2015-02-18","pret":-0.00265,"close":26.3}
{"ticker":"EQC","date":"2015-02-19","pret":0.00341,"close":26.46}
{"ticker":"EQC","date":"2015-02-20","pret":0.00151,"close":26.8}
{"ticker":"EQC","date":"2015-02-23","pret":0.0064,"close":26.98}
{"ticker":"EQC","date":"2015-02-24","pret":0.00636,"close":26.34}
{"ticker":"EQC","date":"2015-02-25","pret":-0.01883,"close":26.33}
{"ticker":"EQC","date":"2015-02-26","pret":0.00114,"close":26.58}
{"ticker":"EQC","date":"2015-02-27","pret":0.00982,"close":26.45}
{"ticker":"EQC","date":"2015-03-02","pret":-0.00566,"close":26.6}
{"ticker":"EQC","date":"2015-03-03","pret":0.0034,"close":26.28}
{"ticker":"EQC","date":"2015-03-04","pret":-0.01289,"close":25.95}
{"ticker":"EQC","date":"2015-03-05","pret":-0.00421,"close":26.14}
{"ticker":"EQC","date":"2015-03-06","pret":-0.00847,"close":25.62}
{"ticker":"EQC","date":"2015-03-09","pret":-0.00737,"close":25.73}
{"ticker":"EQC","date":"2015-03-10","pret":-0.00547,"close":25.49}
{"ticker":"EQC","date":"2015-03-11","pret":0.00078,"close":25.81}
{"ticker":"EQC","date":"2015-03-12","pret":0.01321,"close":26}
{"ticker":"EQC","date":"2015-03-13","pret":0.00077,"close":25.68}
{"ticker":"EQC","date":"2015-03-16","pret":-0.00736,"close":25.61}
{"ticker":"EQC","date":"2015-03-17","pret":-0.00624,"close":25.69}
{"ticker":"EQC","date":"2015-03-18","pret":0.00585,"close":26.38}
{"ticker":"EQC","date":"2015-03-19","pret":0.02116,"close":26.35}
{"ticker":"EQC","date":"2015-03-20","pret":0.00834,"close":26.9}
{"ticker":"EQC","date":"2015-03-23","pret":0.0135,"close":26.75}
{"ticker":"EQC","date":"2015-03-24","pret":-0.0041,"close":26.28}
{"ticker":"EQC","date":"2015-03-25","pret":-0.01393,"close":25.81}
{"ticker":"EQC","date":"2015-03-26","pret":-0.02379,"close":25.65}
{"ticker":"EQC","date":"2015-03-27","pret":-0.00272,"close":25.62}
{"ticker":"EQC","date":"2015-03-30","pret":-0.00234,"close":25.94}
{"ticker":"EQC","date":"2015-03-31","pret":0.00661,"close":26.55}
{"ticker":"EQC","date":"2015-04-01","pret":0.02904,"close":26.72}
{"ticker":"EQC","date":"2015-04-02","pret":0.00301,"close":26.61}
{"ticker":"EQC","date":"2015-04-06","pret":-0.00075,"close":27.02}
{"ticker":"EQC","date":"2015-04-07","pret":0.01751,"close":26.55}
{"ticker":"EQC","date":"2015-04-08","pret":-0.01939,"close":26.46}
{"ticker":"EQC","date":"2015-04-09","pret":-0.00528,"close":26.24}
{"ticker":"EQC","date":"2015-04-10","pret":0.00189,"close":26.2}
{"ticker":"EQC","date":"2015-04-13","pret":-0.00949,"close":26}
{"ticker":"EQC","date":"2015-04-14","pret":0.01062,"close":26.43}
{"ticker":"EQC","date":"2015-04-15","pret":-0.00151,"close":26.5}
{"ticker":"EQC","date":"2015-04-16","pret":-0.00227,"close":26.38}
{"ticker":"EQC","date":"2015-04-17","pret":-0.0057,"close":25.95}
{"ticker":"EQC","date":"2015-04-20","pret":-0.00918,"close":26.02}
{"ticker":"EQC","date":"2015-04-21","pret":0.00192,"close":25.91}
{"ticker":"EQC","date":"2015-04-22","pret":-0.00654,"close":25.76}
{"ticker":"EQC","date":"2015-04-23","pret":-0.00465,"close":25.94}
{"ticker":"EQC","date":"2015-04-24","pret":0.00619,"close":26}
{"ticker":"EQC","date":"2015-04-27","pret":0.005,"close":25.8}
{"ticker":"EQC","date":"2015-04-28","pret":-0.01197,"close":25.74}
{"ticker":"EQC","date":"2015-04-29","pret":-0.00976,"close":25.38}
{"ticker":"EQC","date":"2015-04-30","pret":-0.00946,"close":25.21}
{"ticker":"EQC","date":"2015-05-01","pret":-0.00198,"close":25.59}
{"ticker":"EQC","date":"2015-05-04","pret":0.01613,"close":25.84}
{"ticker":"EQC","date":"2015-05-05","pret":0.00661,"close":25.44}
{"ticker":"EQC","date":"2015-05-06","pret":-0.01445,"close":25.52}
{"ticker":"EQC","date":"2015-05-07","pret":0.0129,"close":26.79}
{"ticker":"EQC","date":"2015-05-08","pret":0.04629,"close":26.57}
{"ticker":"EQC","date":"2015-05-11","pret":-0.0157,"close":26.25}
{"ticker":"EQC","date":"2015-05-12","pret":-0.01863,"close":25.89}
{"ticker":"EQC","date":"2015-05-13","pret":-0.00308,"close":25.85}
{"ticker":"EQC","date":"2015-05-14","pret":-0.00116,"close":26.22}
{"ticker":"EQC","date":"2015-05-15","pret":0.01188,"close":26.67}
{"ticker":"EQC","date":"2015-05-18","pret":0.01512,"close":26.6}
{"ticker":"EQC","date":"2015-05-19","pret":-0.00942,"close":26.57}
{"ticker":"EQC","date":"2015-05-20","pret":0.00566,"close":26.36}
{"ticker":"EQC","date":"2015-05-21","pret":-0.00566,"close":26.29}
{"ticker":"EQC","date":"2015-05-22","pret":-0.00608,"close":25.97}
{"ticker":"EQC","date":"2015-05-26","pret":-0.01729,"close":25.91}
{"ticker":"EQC","date":"2015-05-27","pret":0.00426,"close":25.96}
{"ticker":"EQC","date":"2015-05-28","pret":0.00154,"close":25.84}
{"ticker":"EQC","date":"2015-05-29","pret":-0.0058,"close":25.75}
{"ticker":"EQC","date":"2015-06-01","pret":-0.00078,"close":25.84}
{"ticker":"EQC","date":"2015-06-02","pret":0.00078,"close":25.85}
{"ticker":"EQC","date":"2015-06-03","pret":-0.00194,"close":25.8}
{"ticker":"EQC","date":"2015-06-04","pret":-0.00194,"close":25.63}
{"ticker":"EQC","date":"2015-06-05","pret":-0.00624,"close":25.27}
{"ticker":"EQC","date":"2015-06-08","pret":-0.01063,"close":25.62}
{"ticker":"EQC","date":"2015-06-09","pret":0.01454,"close":25.85}
{"ticker":"EQC","date":"2015-06-10","pret":0.01317,"close":26.43}
{"ticker":"EQC","date":"2015-06-11","pret":0.02208,"close":26.28}
{"ticker":"EQC","date":"2015-06-12","pret":-0.01174,"close":26.35}
{"ticker":"EQC","date":"2015-06-15","pret":-0.00152,"close":26.02}
{"ticker":"EQC","date":"2015-06-16","pret":-0.01113,"close":26.02}
{"ticker":"EQC","date":"2015-06-17","pret":0.00308,"close":26.3}
{"ticker":"EQC","date":"2015-06-18","pret":0.0164,"close":26.85}
{"ticker":"EQC","date":"2015-06-19","pret":0.01539,"close":26.61}
{"ticker":"EQC","date":"2015-06-22","pret":-0.01124,"close":26.06}
{"ticker":"EQC","date":"2015-06-23","pret":-0.02017,"close":26.01}
{"ticker":"EQC","date":"2015-06-24","pret":0,"close":25.84}
{"ticker":"EQC","date":"2015-06-25","pret":-0.00656,"close":25.8}
{"ticker":"EQC","date":"2015-06-26","pret":-0.00039,"close":26}
{"ticker":"EQC","date":"2015-06-29","pret":0.00271,"close":25.62}
{"ticker":"EQC","date":"2015-06-30","pret":-0.00581,"close":25.67}
{"ticker":"EQC","date":"2015-07-01","pret":-0.00662,"close":26.04}
{"ticker":"EQC","date":"2015-07-02","pret":0.02012,"close":26.09}
{"ticker":"EQC","date":"2015-07-06","pret":-0.00307,"close":26.36}
{"ticker":"EQC","date":"2015-07-07","pret":0.01412,"close":26.43}
{"ticker":"EQC","date":"2015-07-08","pret":-0.0019,"close":26.08}
{"ticker":"EQC","date":"2015-07-09","pret":-0.00495,"close":25.82}
{"ticker":"EQC","date":"2015-07-10","pret":-0.01074,"close":25.96}
{"ticker":"EQC","date":"2015-07-13","pret":0.03337,"close":26.49}
{"ticker":"EQC","date":"2015-07-14","pret":-0.00899,"close":26.61}
{"ticker":"EQC","date":"2015-07-15","pret":0.00301,"close":26.56}
{"ticker":"EQC","date":"2015-07-16","pret":0.00487,"close":26.97}
{"ticker":"EQC","date":"2015-07-17","pret":0.01225,"close":26.94}
{"ticker":"EQC","date":"2015-07-20","pret":-0.00703,"close":26.99}
{"ticker":"EQC","date":"2015-07-21","pret":0.00593,"close":27.02}
{"ticker":"EQC","date":"2015-07-22","pret":0.00074,"close":27.15}
{"ticker":"EQC","date":"2015-07-23","pret":0.00479,"close":26.84}
{"ticker":"EQC","date":"2015-07-24","pret":-0.01554,"close":26.72}
{"ticker":"EQC","date":"2015-07-27","pret":-0.00224,"close":26.46}
{"ticker":"EQC","date":"2015-07-28","pret":-0.00939,"close":26.25}
{"ticker":"EQC","date":"2015-07-29","pret":-0.00758,"close":26.26}
{"ticker":"EQC","date":"2015-07-30","pret":-0.00419,"close":26.09}
{"ticker":"EQC","date":"2015-07-31","pret":0.00571,"close":26.2}
{"ticker":"EQC","date":"2015-08-03","pret":-0.0038,"close":26.69}
{"ticker":"EQC","date":"2015-08-04","pret":0.01738,"close":27.01}
{"ticker":"EQC","date":"2015-08-05","pret":0.01487,"close":27.2}
{"ticker":"EQC","date":"2015-08-06","pret":0.01101,"close":27.32}
{"ticker":"EQC","date":"2015-08-07","pret":-0.00219,"close":27.05}
{"ticker":"EQC","date":"2015-08-10","pret":-0.00955,"close":27.14}
{"ticker":"EQC","date":"2015-08-11","pret":0.00258,"close":26.97}
{"ticker":"EQC","date":"2015-08-12","pret":-0.00739,"close":27.03}
{"ticker":"EQC","date":"2015-08-13","pret":-0.00223,"close":27.03}
{"ticker":"EQC","date":"2015-08-14","pret":0.00223,"close":27.13}
{"ticker":"EQC","date":"2015-08-17","pret":0.00702,"close":27.37}
{"ticker":"EQC","date":"2015-08-18","pret":0.00221,"close":27.26}
{"ticker":"EQC","date":"2015-08-19","pret":0,"close":27.15}
{"ticker":"EQC","date":"2015-08-20","pret":-0.00775,"close":26.94}
{"ticker":"EQC","date":"2015-08-21","pret":-0.00893,"close":26.63}
{"ticker":"EQC","date":"2015-08-24","pret":-0.02844,"close":25.5}
{"ticker":"EQC","date":"2015-08-25","pret":0.00919,"close":25.38}
{"ticker":"EQC","date":"2015-08-26","pret":-0.02274,"close":25.47}
{"ticker":"EQC","date":"2015-08-27","pret":-0.00665,"close":25.79}
{"ticker":"EQC","date":"2015-08-28","pret":0.00976,"close":26.12}
{"ticker":"EQC","date":"2015-08-31","pret":0.01082,"close":25.69}
{"ticker":"EQC","date":"2015-09-01","pret":-0.02491,"close":25.32}
{"ticker":"EQC","date":"2015-09-02","pret":0.0055,"close":25.62}
{"ticker":"EQC","date":"2015-09-03","pret":0.00664,"close":25.73}
{"ticker":"EQC","date":"2015-09-04","pret":-0.00625,"close":25.35}
{"ticker":"EQC","date":"2015-09-08","pret":0.00274,"close":25.56}
{"ticker":"EQC","date":"2015-09-09","pret":0.01011,"close":25.43}
{"ticker":"EQC","date":"2015-09-10","pret":-0.01363,"close":25.77}
{"ticker":"EQC","date":"2015-09-11","pret":0.00859,"close":26.18}
{"ticker":"EQC","date":"2015-09-14","pret":0.01811,"close":26.29}
{"ticker":"EQC","date":"2015-09-15","pret":0.01214,"close":26.62}
{"ticker":"EQC","date":"2015-09-16","pret":0.00339,"close":26.96}
{"ticker":"EQC","date":"2015-09-17","pret":0.0127,"close":27.09}
{"ticker":"EQC","date":"2015-09-18","pret":-0.00149,"close":26.72}
{"ticker":"EQC","date":"2015-09-21","pret":-0.00112,"close":26.96}
{"ticker":"EQC","date":"2015-09-22","pret":-0.00448,"close":26.7}
{"ticker":"EQC","date":"2015-09-23","pret":-0.00225,"close":26.95}
{"ticker":"EQC","date":"2015-09-24","pret":0.00747,"close":26.77}
{"ticker":"EQC","date":"2015-09-25","pret":0.00037,"close":27.05}
{"ticker":"EQC","date":"2015-09-28","pret":0.00074,"close":26.71}
{"ticker":"EQC","date":"2015-09-29","pret":-0.00671,"close":27.06}
{"ticker":"EQC","date":"2015-09-30","pret":0.01669,"close":27.24}
{"ticker":"EQC","date":"2015-10-01","pret":0.00404,"close":27.56}
{"ticker":"EQC","date":"2015-10-02","pret":0.00366,"close":27.79}
{"ticker":"EQC","date":"2015-10-05","pret":0.01808,"close":28}
{"ticker":"EQC","date":"2015-10-06","pret":0.00358,"close":27.97}
{"ticker":"EQC","date":"2015-10-07","pret":0.00036,"close":28.38}
{"ticker":"EQC","date":"2015-10-08","pret":0.01171,"close":28.85}
{"ticker":"EQC","date":"2015-10-09","pret":0.0168,"close":28.77}
{"ticker":"EQC","date":"2015-10-12","pret":-0.00243,"close":29.13}
{"ticker":"EQC","date":"2015-10-13","pret":0.009,"close":28.97}
{"ticker":"EQC","date":"2015-10-14","pret":-0.00069,"close":28.91}
{"ticker":"EQC","date":"2015-10-15","pret":-0.00069,"close":28.95}
{"ticker":"EQC","date":"2015-10-16","pret":0.00103,"close":29.11}
{"ticker":"EQC","date":"2015-10-19","pret":0.00276,"close":29.67}
{"ticker":"EQC","date":"2015-10-20","pret":0.01941,"close":29.47}
{"ticker":"EQC","date":"2015-10-21","pret":-0.00473,"close":29}
{"ticker":"EQC","date":"2015-10-22","pret":-0.01434,"close":29.07}
{"ticker":"EQC","date":"2015-10-23","pret":-0.00069,"close":29.19}
{"ticker":"EQC","date":"2015-10-26","pret":0.00378,"close":29.2}
{"ticker":"EQC","date":"2015-10-27","pret":-0.00069,"close":29.18}
{"ticker":"EQC","date":"2015-10-28","pret":0.00034,"close":29.35}
{"ticker":"EQC","date":"2015-10-29","pret":-0.00412,"close":29.1}
{"ticker":"EQC","date":"2015-10-30","pret":0.00103,"close":28.71}
{"ticker":"EQC","date":"2015-11-02","pret":-0.0135,"close":29.48}
{"ticker":"EQC","date":"2015-11-03","pret":0.02172,"close":29.16}
{"ticker":"EQC","date":"2015-11-04","pret":-0.00547,"close":28.88}
{"ticker":"EQC","date":"2015-11-05","pret":-0.01486,"close":28.35}
{"ticker":"EQC","date":"2015-11-06","pret":-0.03291,"close":27.4}
{"ticker":"EQC","date":"2015-11-09","pret":-0.01778,"close":27.14}
{"ticker":"EQC","date":"2015-11-10","pret":-0.00588,"close":27.35}
{"ticker":"EQC","date":"2015-11-11","pret":0.0077,"close":27.26}
{"ticker":"EQC","date":"2015-11-12","pret":-0.00586,"close":27.51}
{"ticker":"EQC","date":"2015-11-13","pret":0.01133,"close":27.05}
{"ticker":"EQC","date":"2015-11-16","pret":-0.01686,"close":27.38}
{"ticker":"EQC","date":"2015-11-17","pret":0.00993,"close":27.37}
{"ticker":"EQC","date":"2015-11-18","pret":0.00292,"close":27.81}
{"ticker":"EQC","date":"2015-11-19","pret":0.01557,"close":27.78}
{"ticker":"EQC","date":"2015-11-20","pret":0.00359,"close":27.98}
{"ticker":"EQC","date":"2015-11-23","pret":0.00072,"close":27.82}
{"ticker":"EQC","date":"2015-11-24","pret":-0.01079,"close":27.73}
{"ticker":"EQC","date":"2015-11-25","pret":0.00397,"close":27.7}
{"ticker":"EQC","date":"2015-11-26"}
{"ticker":"EQC","date":"2015-11-27","pret":-0.00542,"close":27.95}
{"ticker":"EQC","date":"2015-11-30","pret":0.01331,"close":27.62}
{"ticker":"EQC","date":"2015-12-01","pret":-0.01114,"close":27.81}
{"ticker":"EQC","date":"2015-12-02","pret":0.00325,"close":27.32}
{"ticker":"EQC","date":"2015-12-03","pret":-0.01671,"close":27.2}
{"ticker":"EQC","date":"2015-12-04","pret":-0.0022,"close":27.5}
{"ticker":"EQC","date":"2015-12-07","pret":0.00586,"close":27.24}
{"ticker":"EQC","date":"2015-12-08","pret":-0.01212,"close":27.26}
{"ticker":"EQC","date":"2015-12-09","pret":0.00479,"close":26.89}
{"ticker":"EQC","date":"2015-12-10","pret":-0.00849,"close":26.76}
{"ticker":"EQC","date":"2015-12-11","pret":-0.01269,"close":26.74}
{"ticker":"EQC","date":"2015-12-14","pret":0.00225,"close":26.64}
{"ticker":"EQC","date":"2015-12-15","pret":0.00262,"close":26.84}
{"ticker":"EQC","date":"2015-12-16","pret":0.00708,"close":27.26}
{"ticker":"EQC","date":"2015-12-17"}
{"ticker":"EQC","date":"2015-12-18","pret":0.01656,"close":27.19}
{"ticker":"EQC","date":"2015-12-21","pret":-0.00512,"close":27.38}
{"ticker":"EQC","date":"2015-12-22","pret":0.00622,"close":27.55}
{"ticker":"EQC","date":"2015-12-23","pret":0.00726,"close":27.55}
{"ticker":"EQC","date":"2015-12-24","pret":-0.00254,"close":27.62}
{"ticker":"EQC","date":"2015-12-28","pret":-0.00182,"close":27.7}
{"ticker":"EQC","date":"2015-12-29","pret":0.00869,"close":27.89}
{"ticker":"EQC","date":"2015-12-30","pret":0.00252,"close":27.94}
{"ticker":"EQC","date":"2015-12-31","pret":0.00395,"close":27.73}
{"ticker":"EQC","date":"2016-01-04","pret":-0.01479,"close":27.3}
{"ticker":"EQC","date":"2016-01-05","pret":-0.0062,"close":27.75}
{"ticker":"EQIX","date":"2015-01-02","pret":-0.00476,"close":226.65}
{"ticker":"EQIX","date":"2015-01-05","pret":-0.01043,"close":224.32}
{"ticker":"EQIX","date":"2015-01-06","pret":-0.00866,"close":219.43}
{"ticker":"EQIX","date":"2015-01-07","pret":-0.0156,"close":220.15}
{"ticker":"EQIX","date":"2015-01-08","pret":0.00556,"close":222.78}
{"ticker":"EQIX","date":"2015-01-09","pret":0.00126,"close":216.89}
{"ticker":"EQIX","date":"2015-01-12","pret":-0.02432,"close":216.88}
{"ticker":"EQIX","date":"2015-01-13","pret":0.00945,"close":217.25}
{"ticker":"EQIX","date":"2015-01-14","pret":-0.01565,"close":218.88}
{"ticker":"EQIX","date":"2015-01-15","pret":0.01469,"close":218.21}
{"ticker":"EQIX","date":"2015-01-16","pret":-0.00238,"close":220.24}
{"ticker":"EQIX","date":"2015-01-20","pret":0.01442,"close":222.4}
{"ticker":"EQIX","date":"2015-01-21","pret":0.00541,"close":223.42}
{"ticker":"EQIX","date":"2015-01-22","pret":0.00636,"close":229.15}
{"ticker":"EQIX","date":"2015-01-23","pret":0.02587,"close":230.6}
{"ticker":"EQIX","date":"2015-01-26"}
{"ticker":"EQIX","date":"2015-01-27"}
{"ticker":"EQIX","date":"2015-01-28"}
{"ticker":"EQIX","date":"2015-01-29"}
{"ticker":"EQIX","date":"2015-01-30"}
{"ticker":"EQIX","date":"2015-02-02"}
{"ticker":"EQIX","date":"2015-02-03"}
{"ticker":"EQIX","date":"2015-02-04"}
{"ticker":"EQIX","date":"2015-02-05"}
{"ticker":"EQIX","date":"2015-02-06"}
{"ticker":"EQIX","date":"2015-02-09"}
{"ticker":"EQIX","date":"2015-02-10"}
{"ticker":"EQIX","date":"2015-02-11"}
{"ticker":"EQIX","date":"2015-02-12"}
{"ticker":"EQIX","date":"2015-02-13"}
{"ticker":"EQIX","date":"2015-02-17"}
{"ticker":"EQIX","date":"2015-02-18"}
{"ticker":"EQIX","date":"2015-02-19"}
{"ticker":"EQIX","date":"2015-02-20"}
{"ticker":"EQIX","date":"2015-02-23"}
{"ticker":"EQIX","date":"2015-02-24"}
{"ticker":"EQIX","date":"2015-02-25"}
{"ticker":"EQIX","date":"2015-02-26"}
{"ticker":"EQIX","date":"2015-02-27"}
{"ticker":"EQIX","date":"2015-03-02"}
{"ticker":"EQIX","date":"2015-03-03"}
{"ticker":"EQIX","date":"2015-03-04"}
{"ticker":"EQIX","date":"2015-03-05"}
{"ticker":"EQIX","date":"2015-03-06"}
{"ticker":"EQIX","date":"2015-03-09"}
{"ticker":"EQIX","date":"2015-03-10"}
{"ticker":"EQIX","date":"2015-03-11"}
{"ticker":"EQIX","date":"2015-03-12"}
{"ticker":"EQIX","date":"2015-03-13"}
{"ticker":"EQIX","date":"2015-03-16"}
{"ticker":"EQIX","date":"2015-03-17"}
{"ticker":"EQIX","date":"2015-03-18"}
{"ticker":"EQIX","date":"2015-03-19"}
{"ticker":"EQIX","date":"2015-03-20"}
{"ticker":"EQIX","date":"2015-03-23"}
{"ticker":"EQIX","date":"2015-03-24"}
{"ticker":"EQIX","date":"2015-03-25"}
{"ticker":"EQIX","date":"2015-03-26"}
{"ticker":"EQIX","date":"2015-03-27"}
{"ticker":"EQIX","date":"2015-03-30"}
{"ticker":"EQIX","date":"2015-03-31"}
{"ticker":"EQIX","date":"2015-04-01"}
{"ticker":"EQIX","date":"2015-04-02"}
{"ticker":"EQIX","date":"2015-04-06"}
{"ticker":"EQIX","date":"2015-04-07"}
{"ticker":"EQIX","date":"2015-04-08"}
{"ticker":"EQIX","date":"2015-04-09"}
{"ticker":"EQIX","date":"2015-04-10"}
{"ticker":"EQIX","date":"2015-04-13"}
{"ticker":"EQIX","date":"2015-04-14"}
{"ticker":"EQIX","date":"2015-04-15"}
{"ticker":"EQIX","date":"2015-04-16"}
{"ticker":"EQIX","date":"2015-04-17"}
{"ticker":"EQIX","date":"2015-04-20"}
{"ticker":"EQIX","date":"2015-04-21"}
{"ticker":"EQIX","date":"2015-04-22"}
{"ticker":"EQIX","date":"2015-04-23"}
{"ticker":"EQIX","date":"2015-04-24"}
{"ticker":"EQIX","date":"2015-04-27"}
{"ticker":"EQIX","date":"2015-04-28"}
{"ticker":"EQIX","date":"2015-04-29"}
{"ticker":"EQIX","date":"2015-04-30"}
{"ticker":"EQIX","date":"2015-05-01"}
{"ticker":"EQIX","date":"2015-05-04"}
{"ticker":"EQIX","date":"2015-05-05"}
{"ticker":"EQIX","date":"2015-05-06"}
{"ticker":"EQIX","date":"2015-05-07"}
{"ticker":"EQIX","date":"2015-05-08"}
{"ticker":"EQIX","date":"2015-05-11"}
{"ticker":"EQIX","date":"2015-05-12"}
{"ticker":"EQIX","date":"2015-05-13"}
{"ticker":"EQIX","date":"2015-05-14"}
{"ticker":"EQIX","date":"2015-05-15"}
{"ticker":"EQIX","date":"2015-05-18"}
{"ticker":"EQIX","date":"2015-05-19"}
{"ticker":"EQIX","date":"2015-05-20"}
{"ticker":"EQIX","date":"2015-05-21"}
{"ticker":"EQIX","date":"2015-05-22"}
{"ticker":"EQIX","date":"2015-05-26"}
{"ticker":"EQIX","date":"2015-05-27"}
{"ticker":"EQIX","date":"2015-05-28"}
{"ticker":"EQIX","date":"2015-05-29"}
{"ticker":"EQIX","date":"2015-06-01"}
{"ticker":"EQIX","date":"2015-06-02"}
{"ticker":"EQIX","date":"2015-06-03"}
{"ticker":"EQIX","date":"2015-06-04"}
{"ticker":"EQIX","date":"2015-06-05"}
{"ticker":"EQIX","date":"2015-06-08"}
{"ticker":"EQIX","date":"2015-06-09"}
{"ticker":"EQIX","date":"2015-06-10"}
{"ticker":"EQIX","date":"2015-06-11"}
{"ticker":"EQIX","date":"2015-06-12"}
{"ticker":"EQIX","date":"2015-06-15"}
{"ticker":"EQIX","date":"2015-06-16"}
{"ticker":"EQIX","date":"2015-06-17"}
{"ticker":"EQIX","date":"2015-06-18"}
{"ticker":"EQIX","date":"2015-06-19"}
{"ticker":"EQIX","date":"2015-06-22"}
{"ticker":"EQIX","date":"2015-06-23"}
{"ticker":"EQIX","date":"2015-06-24"}
{"ticker":"EQIX","date":"2015-06-25"}
{"ticker":"EQIX","date":"2015-06-26"}
{"ticker":"EQIX","date":"2015-06-29"}
{"ticker":"EQIX","date":"2015-06-30"}
{"ticker":"EQIX","date":"2015-07-01"}
{"ticker":"EQIX","date":"2015-07-02"}
{"ticker":"EQIX","date":"2015-07-06"}
{"ticker":"EQIX","date":"2015-07-07"}
{"ticker":"EQIX","date":"2015-07-08"}
{"ticker":"EQIX","date":"2015-07-09"}
{"ticker":"EQIX","date":"2015-07-10"}
{"ticker":"EQIX","date":"2015-07-13"}
{"ticker":"EQIX","date":"2015-07-14"}
{"ticker":"EQIX","date":"2015-07-15"}
{"ticker":"EQIX","date":"2015-07-16"}
{"ticker":"EQIX","date":"2015-07-17"}
{"ticker":"EQIX","date":"2015-07-20"}
{"ticker":"EQIX","date":"2015-07-21"}
{"ticker":"EQIX","date":"2015-07-22"}
{"ticker":"EQIX","date":"2015-07-23"}
{"ticker":"EQIX","date":"2015-07-24"}
{"ticker":"EQIX","date":"2015-07-27"}
{"ticker":"EQIX","date":"2015-07-28"}
{"ticker":"EQIX","date":"2015-07-29"}
{"ticker":"EQIX","date":"2015-07-30"}
{"ticker":"EQIX","date":"2015-07-31"}
{"ticker":"EQIX","date":"2015-08-03"}
{"ticker":"EQIX","date":"2015-08-04"}
{"ticker":"EQIX","date":"2015-08-05"}
{"ticker":"EQIX","date":"2015-08-06"}
{"ticker":"EQIX","date":"2015-08-07"}
{"ticker":"EQIX","date":"2015-08-10"}
{"ticker":"EQIX","date":"2015-08-11"}
{"ticker":"EQIX","date":"2015-08-12"}
{"ticker":"EQIX","date":"2015-08-13"}
{"ticker":"EQIX","date":"2015-08-14"}
{"ticker":"EQIX","date":"2015-08-17"}
{"ticker":"EQIX","date":"2015-08-18"}
{"ticker":"EQIX","date":"2015-08-19"}
{"ticker":"EQIX","date":"2015-08-20"}
{"ticker":"EQIX","date":"2015-08-21"}
{"ticker":"EQIX","date":"2015-08-24"}
{"ticker":"EQIX","date":"2015-08-25"}
{"ticker":"EQIX","date":"2015-08-26"}
{"ticker":"EQIX","date":"2015-08-27"}
{"ticker":"EQIX","date":"2015-08-28"}
{"ticker":"EQIX","date":"2015-08-31"}
{"ticker":"EQIX","date":"2015-09-01"}
{"ticker":"EQIX","date":"2015-09-02"}
{"ticker":"EQIX","date":"2015-09-03"}
{"ticker":"EQIX","date":"2015-09-04"}
{"ticker":"EQIX","date":"2015-09-08"}
{"ticker":"EQIX","date":"2015-09-09"}
{"ticker":"EQIX","date":"2015-09-10"}
{"ticker":"EQIX","date":"2015-09-11"}
{"ticker":"EQIX","date":"2015-09-14"}
{"ticker":"EQIX","date":"2015-09-15"}
{"ticker":"EQIX","date":"2015-09-16"}
{"ticker":"EQIX","date":"2015-09-17"}
{"ticker":"EQIX","date":"2015-09-18"}
{"ticker":"EQIX","date":"2015-09-21"}
{"ticker":"EQIX","date":"2015-09-22"}
{"ticker":"EQIX","date":"2015-09-23"}
{"ticker":"EQIX","date":"2015-09-24"}
{"ticker":"EQIX","date":"2015-09-25"}
{"ticker":"EQIX","date":"2015-09-28"}
{"ticker":"EQIX","date":"2015-09-29"}
{"ticker":"EQIX","date":"2015-09-30"}
{"ticker":"EQIX","date":"2015-10-01"}
{"ticker":"EQIX","date":"2015-10-02"}
{"ticker":"EQIX","date":"2015-10-05"}
{"ticker":"EQIX","date":"2015-10-06"}
{"ticker":"EQIX","date":"2015-10-07"}
{"ticker":"EQIX","date":"2015-10-08"}
{"ticker":"EQIX","date":"2015-10-09"}
{"ticker":"EQIX","date":"2015-10-12"}
{"ticker":"EQIX","date":"2015-10-13"}
{"ticker":"EQIX","date":"2015-10-14"}
{"ticker":"EQIX","date":"2015-10-15"}
{"ticker":"EQIX","date":"2015-10-16"}
{"ticker":"EQIX","date":"2015-10-19"}
{"ticker":"EQIX","date":"2015-10-20"}
{"ticker":"EQIX","date":"2015-10-21"}
{"ticker":"EQIX","date":"2015-10-22"}
{"ticker":"EQIX","date":"2015-10-23"}
{"ticker":"EQIX","date":"2015-10-26"}
{"ticker":"EQIX","date":"2015-10-27"}
{"ticker":"EQIX","date":"2015-10-28"}
{"ticker":"EQIX","date":"2015-10-29"}
{"ticker":"EQIX","date":"2015-10-30"}
{"ticker":"EQIX","date":"2015-11-02"}
{"ticker":"EQIX","date":"2015-11-03"}
{"ticker":"EQIX","date":"2015-11-04"}
{"ticker":"EQIX","date":"2015-11-05"}
{"ticker":"EQIX","date":"2015-11-06"}
{"ticker":"EQIX","date":"2015-11-09"}
{"ticker":"EQIX","date":"2015-11-10"}
{"ticker":"EQIX","date":"2015-11-11"}
{"ticker":"EQIX","date":"2015-11-12"}
{"ticker":"EQIX","date":"2015-11-13"}
{"ticker":"EQIX","date":"2015-11-16"}
{"ticker":"EQIX","date":"2015-11-17"}
{"ticker":"EQIX","date":"2015-11-18"}
{"ticker":"EQIX","date":"2015-11-19"}
{"ticker":"EQIX","date":"2015-11-20"}
{"ticker":"EQIX","date":"2015-11-23"}
{"ticker":"EQIX","date":"2015-11-24"}
{"ticker":"EQIX","date":"2015-11-25"}
{"ticker":"EQIX","date":"2015-11-26"}
{"ticker":"EQIX","date":"2015-11-27"}
{"ticker":"EQIX","date":"2015-11-30"}
{"ticker":"EQIX","date":"2015-12-01"}
{"ticker":"EQIX","date":"2015-12-02"}
{"ticker":"EQIX","date":"2015-12-03"}
{"ticker":"EQIX","date":"2015-12-04"}
{"ticker":"EQIX","date":"2015-12-07"}
{"ticker":"EQIX","date":"2015-12-08"}
{"ticker":"EQIX","date":"2015-12-09"}
{"ticker":"EQIX","date":"2015-12-10"}
{"ticker":"EQIX","date":"2015-12-11"}
{"ticker":"EQIX","date":"2015-12-14"}
{"ticker":"EQIX","date":"2015-12-15"}
{"ticker":"EQIX","date":"2015-12-16"}
{"ticker":"EQIX","date":"2015-12-17"}
{"ticker":"EQIX","date":"2015-12-18"}
{"ticker":"EQIX","date":"2015-12-21"}
{"ticker":"EQIX","date":"2015-12-22"}
{"ticker":"EQIX","date":"2015-12-23"}
{"ticker":"EQIX","date":"2015-12-24"}
{"ticker":"EQIX","date":"2015-12-28"}
{"ticker":"EQIX","date":"2015-12-29"}
{"ticker":"EQIX","date":"2015-12-30"}
{"ticker":"EQIX","date":"2015-12-31"}
{"ticker":"EQIX","date":"2016-01-04"}
{"ticker":"EQIX","date":"2016-01-05"}
{"ticker":"EQR","date":"2015-01-02","pret":-0.0106,"close":73.41}
{"ticker":"EQR","date":"2015-01-05","pret":0.01319,"close":74.06}
{"ticker":"EQR","date":"2015-01-06","pret":0.0145,"close":74.48}
{"ticker":"EQR","date":"2015-01-07","pret":0.0063,"close":75.58}
{"ticker":"EQR","date":"2015-01-08","pret":0.01302,"close":76.43}
{"ticker":"EQR","date":"2015-01-09","pret":0.00933,"close":77}
{"ticker":"EQR","date":"2015-01-12","pret":0.01041,"close":77.89}
{"ticker":"EQR","date":"2015-01-13","pret":0.00902,"close":77.09}
{"ticker":"EQR","date":"2015-01-14","pret":-0.01681,"close":78.08}
{"ticker":"EQR","date":"2015-01-15","pret":0.02257,"close":78.53}
{"ticker":"EQR","date":"2015-01-16","pret":0.00331,"close":79.39}
{"ticker":"EQR","date":"2015-01-20","pret":0.01589,"close":77.98}
{"ticker":"EQR","date":"2015-01-21","pret":-0.03061,"close":77.73}
{"ticker":"EQR","date":"2015-01-22","pret":0.00322,"close":79.31}
{"ticker":"EQR","date":"2015-01-23","pret":0.02288,"close":79.8}
{"ticker":"EQR","date":"2015-01-26","pret":0.00113,"close":80.1}
{"ticker":"EQR","date":"2015-01-27","pret":0.00288,"close":80.24}
{"ticker":"EQR","date":"2015-01-28","pret":0.01083,"close":79.63}
{"ticker":"EQR","date":"2015-01-29","pret":-0.01774,"close":79.34}
{"ticker":"EQR","date":"2015-01-30","pret":-0.0048,"close":77.61}
{"ticker":"EQR","date":"2015-02-02","pret":-0.01596,"close":77.1}
{"ticker":"EQR","date":"2015-02-03","pret":-0.00762,"close":77.99}
{"ticker":"EQR","date":"2015-02-04","pret":0.04214,"close":78.94}
{"ticker":"EQR","date":"2015-02-05","pret":-0.01794,"close":80.27}
{"ticker":"EQR","date":"2015-02-06","pret":0.01082,"close":78.12}
{"ticker":"EQR","date":"2015-02-09","pret":-0.02113,"close":77.87}
{"ticker":"EQR","date":"2015-02-10","pret":0.00051,"close":77.7}
{"ticker":"EQR","date":"2015-02-11","pret":-0.00512,"close":77.97}
{"ticker":"EQR","date":"2015-02-12","pret":0.00295,"close":79.86}
{"ticker":"EQR","date":"2015-02-13","pret":0.02079,"close":78.75}
{"ticker":"EQR","date":"2015-02-17","pret":-0.01644,"close":79.01}
{"ticker":"EQR","date":"2015-02-18","pret":0.00788,"close":79.99}
{"ticker":"EQR","date":"2015-02-19","pret":0.00944,"close":77.58}
{"ticker":"EQR","date":"2015-02-20","pret":-0.02641,"close":78.65}
{"ticker":"EQR","date":"2015-02-23","pret":0.01659,"close":79.95}
{"ticker":"EQR","date":"2015-02-24","pret":0.00807,"close":77.98}
{"ticker":"EQR","date":"2015-02-25","pret":-0.0208,"close":77.7}
{"ticker":"EQR","date":"2015-02-26","pret":-0.00205,"close":76.84}
{"ticker":"EQR","date":"2015-02-27","pret":-0.01033,"close":77.03}
{"ticker":"EQR","date":"2015-03-02","pret":0.00298,"close":77.58}
{"ticker":"EQR","date":"2015-03-03","pret":0.00116,"close":77.26}
{"ticker":"EQR","date":"2015-03-04","pret":-0.00103,"close":76.84}
{"ticker":"EQR","date":"2015-03-05","pret":0.00542,"close":77.33}
{"ticker":"EQR","date":"2015-03-06","pret":-0.02264,"close":75.03}
{"ticker":"EQR","date":"2015-03-09","pret":-0.00528,"close":75.81}
{"ticker":"EQR","date":"2015-03-10","pret":0.00278,"close":75.95}
{"ticker":"EQR","date":"2015-03-11","pret":0.00106,"close":75.76}
{"ticker":"EQR","date":"2015-03-12","pret":0.00552,"close":77.13}
{"ticker":"EQR","date":"2015-03-13","pret":0.01406,"close":77.02}
{"ticker":"EQR","date":"2015-03-16","pret":0,"close":78.9}
{"ticker":"EQR","date":"2015-03-17","pret":0.01666,"close":78.62}
{"ticker":"EQR","date":"2015-03-18","pret":0.00013,"close":80.41}
{"ticker":"EQR","date":"2015-03-19","pret":0.012,"close":79.73}
{"ticker":"EQR","date":"2015-03-20","pret":0.00113,"close":81.73}
{"ticker":"EQR","date":"2015-03-23","pret":0.02686,"close":81.46}
{"ticker":"EQR","date":"2015-03-24","pret":-0.00748,"close":80.83}
{"ticker":"EQR","date":"2015-03-25","pret":-0.0063,"close":78.81}
{"ticker":"EQR","date":"2015-03-26","pret":-0.02191,"close":78.5}
{"ticker":"EQR","date":"2015-03-27","pret":-0.00711,"close":78.45}
{"ticker":"EQR","date":"2015-03-30","pret":0.0042,"close":78.9}
{"ticker":"EQR","date":"2015-03-31","pret":0.00102,"close":77.86}
{"ticker":"EQR","date":"2015-04-01","pret":-0.01174,"close":77.56}
{"ticker":"EQR","date":"2015-04-02","pret":-0.00334,"close":78.31}
{"ticker":"EQR","date":"2015-04-06","pret":0.0119,"close":79.08}
{"ticker":"EQR","date":"2015-04-07","pret":0.00457,"close":77.7}
{"ticker":"EQR","date":"2015-04-08","pret":-0.01493,"close":78.04}
{"ticker":"EQR","date":"2015-04-09","pret":0.00077,"close":75.87}
{"ticker":"EQR","date":"2015-04-10","pret":-0.02339,"close":75.62}
{"ticker":"EQR","date":"2015-04-13","pret":-0.00898,"close":75.32}
{"ticker":"EQR","date":"2015-04-14","pret":0.00924,"close":76.1}
{"ticker":"EQR","date":"2015-04-15","pret":-0.00013,"close":75.31}
{"ticker":"EQR","date":"2015-04-16","pret":-0.00991,"close":75.77}
{"ticker":"EQR","date":"2015-04-17","pret":0.00265,"close":75.32}
{"ticker":"EQR","date":"2015-04-20","pret":-0.00159,"close":75.27}
{"ticker":"EQR","date":"2015-04-21","pret":0.00172,"close":75.77}
{"ticker":"EQR","date":"2015-04-22","pret":0.0062,"close":76.25}
{"ticker":"EQR","date":"2015-04-23","pret":0.00079,"close":76.49}
{"ticker":"EQR","date":"2015-04-24","pret":0.00564,"close":76.55}
{"ticker":"EQR","date":"2015-04-27","pret":0.00261,"close":76.69}
{"ticker":"EQR","date":"2015-04-28","pret":-0.00353,"close":76.53}
{"ticker":"EQR","date":"2015-04-29","pret":-0.00867,"close":75.42}
{"ticker":"EQR","date":"2015-04-30","pret":-0.01075,"close":73.86}
{"ticker":"EQR","date":"2015-05-01","pret":-0.01114,"close":74.77}
{"ticker":"EQR","date":"2015-05-04","pret":0.01367,"close":75.2}
{"ticker":"EQR","date":"2015-05-05","pret":-0.0024,"close":73.03}
{"ticker":"EQR","date":"2015-05-06","pret":-0.02499,"close":72.46}
{"ticker":"EQR","date":"2015-05-07","pret":-0.00631,"close":74.18}
{"ticker":"EQR","date":"2015-05-08","pret":0.03861,"close":74.84}
{"ticker":"EQR","date":"2015-05-11","pret":-0.01159,"close":73.37}
{"ticker":"EQR","date":"2015-05-12","pret":-0.02345,"close":73.81}
{"ticker":"EQR","date":"2015-05-13","pret":0.01592,"close":73.4}
{"ticker":"EQR","date":"2015-05-14","pret":-0.00474,"close":74.94}
{"ticker":"EQR","date":"2015-05-15","pret":0.01961,"close":75.18}
{"ticker":"EQR","date":"2015-05-18","pret":-0.004,"close":74.8}
{"ticker":"EQR","date":"2015-05-19","pret":-0.00428,"close":74.62}
{"ticker":"EQR","date":"2015-05-20","pret":-0.00094,"close":74.84}
{"ticker":"EQR","date":"2015-05-21","pret":0.00562,"close":74.54}
{"ticker":"EQR","date":"2015-05-22","pret":-0.00804,"close":74.62}
{"ticker":"EQR","date":"2015-05-26","pret":0.00121,"close":73.95}
{"ticker":"EQR","date":"2015-05-27","pret":-0.00364,"close":75.08}
{"ticker":"EQR","date":"2015-05-28","pret":0.0118,"close":74.89}
{"ticker":"EQR","date":"2015-05-29","pret":0,"close":74.32}
{"ticker":"EQR","date":"2015-06-01","pret":-0.00508,"close":75.02}
{"ticker":"EQR","date":"2015-06-02","pret":0.00067,"close":73.79}
{"ticker":"EQR","date":"2015-06-03","pret":-0.01212,"close":71.91}
{"ticker":"EQR","date":"2015-06-04","pret":-0.02845,"close":71.89}
{"ticker":"EQR","date":"2015-06-05","pret":-0.00728,"close":71.49}
{"ticker":"EQR","date":"2015-06-08","pret":0.00476,"close":71.14}
{"ticker":"EQR","date":"2015-06-09","pret":-0.00786,"close":70.74}
{"ticker":"EQR","date":"2015-06-10","pret":-0.0082,"close":70.89}
{"ticker":"EQR","date":"2015-06-11","pret":0.01326,"close":71.59}
{"ticker":"EQR","date":"2015-06-12","pret":0.00392,"close":71.55}
{"ticker":"EQR","date":"2015-06-15","pret":-0.00294,"close":71.52}
{"ticker":"EQR","date":"2015-06-16","pret":0.0028,"close":72.65}
{"ticker":"EQR","date":"2015-06-17","pret":0.01648,"close":73.67}
{"ticker":"EQR","date":"2015-06-18","pret":0.00984,"close":74.77}
{"ticker":"EQR","date":"2015-06-19","pret":0.01673,"close":74.07}
{"ticker":"EQR","date":"2015-06-22","pret":-0.00671,"close":72.96}
{"ticker":"EQR","date":"2015-06-23","pret":-0.01862,"close":71.81}
{"ticker":"EQR","date":"2015-06-24","pret":-0.02149,"close":71.35}
{"ticker":"EQR","date":"2015-06-25","pret":0.00042,"close":70.65}
{"ticker":"EQR","date":"2015-06-26","pret":-0.01226,"close":71.2}
{"ticker":"EQR","date":"2015-06-29","pret":0.01072,"close":70.12}
{"ticker":"EQR","date":"2015-06-30","pret":-0.00197,"close":70.17}
{"ticker":"EQR","date":"2015-07-01","pret":-0.00876,"close":71.64}
{"ticker":"EQR","date":"2015-07-02","pret":0.02341,"close":72.59}
{"ticker":"EQR","date":"2015-07-06","pret":0.00083,"close":72.94}
{"ticker":"EQR","date":"2015-07-07","pret":0.01634,"close":74.08}
{"ticker":"EQR","date":"2015-07-08","pret":0.00949,"close":74.08}
{"ticker":"EQR","date":"2015-07-09","pret":0.00296,"close":74.19}
{"ticker":"EQR","date":"2015-07-10","pret":0.00121,"close":74.68}
{"ticker":"EQR","date":"2015-07-13","pret":0.0071,"close":74.43}
{"ticker":"EQR","date":"2015-07-14","pret":-0.00548,"close":74.81}
{"ticker":"EQR","date":"2015-07-15","pret":0.00308,"close":74.76}
{"ticker":"EQR","date":"2015-07-16","pret":0.00254,"close":75.07}
{"ticker":"EQR","date":"2015-07-17","pret":0.0004,"close":74.73}
{"ticker":"EQR","date":"2015-07-20","pret":-0.00656,"close":75.28}
{"ticker":"EQR","date":"2015-07-21","pret":0.00948,"close":74.77}
{"ticker":"EQR","date":"2015-07-22","pret":-0.00386,"close":75.35}
{"ticker":"EQR","date":"2015-07-23","pret":0.00426,"close":74.53}
{"ticker":"EQR","date":"2015-07-24","pret":-0.01069,"close":74.58}
{"ticker":"EQR","date":"2015-07-27","pret":0.00389,"close":75.05}
{"ticker":"EQR","date":"2015-07-28","pret":0.00786,"close":74.89}
{"ticker":"EQR","date":"2015-07-29","pret":-0.00706,"close":74.45}
{"ticker":"EQR","date":"2015-07-30","pret":-0.00846,"close":74.29}
{"ticker":"EQR","date":"2015-07-31","pret":0.01033,"close":74.81}
{"ticker":"EQR","date":"2015-08-03","pret":0.0008,"close":75.52}
{"ticker":"EQR","date":"2015-08-04","pret":0.00412,"close":74.57}
{"ticker":"EQR","date":"2015-08-05","pret":-0.00746,"close":74.5}
{"ticker":"EQR","date":"2015-08-06","pret":-0.00577,"close":74.77}
{"ticker":"EQR","date":"2015-08-07","pret":0.00523,"close":75.2}
{"ticker":"EQR","date":"2015-08-10","pret":0.00919,"close":75.28}
{"ticker":"EQR","date":"2015-08-11","pret":-0.00239,"close":76.37}
{"ticker":"EQR","date":"2015-08-12","pret":0.02183,"close":76.85}
{"ticker":"EQR","date":"2015-08-13","pret":-0.0043,"close":76.8}
{"ticker":"EQR","date":"2015-08-14","pret":0.0017,"close":77.14}
{"ticker":"EQR","date":"2015-08-17","pret":0.00585,"close":77.53}
{"ticker":"EQR","date":"2015-08-18","pret":0.00492,"close":77.71}
{"ticker":"EQR","date":"2015-08-19","pret":-0.00336,"close":76.47}
{"ticker":"EQR","date":"2015-08-20","pret":-0.01368,"close":75.96}
{"ticker":"EQR","date":"2015-08-21","pret":-0.00566,"close":74.39}
{"ticker":"EQR","date":"2015-08-24","pret":-0.07921,"close":70.52}
{"ticker":"EQR","date":"2015-08-25","pret":0.02803,"close":68.95}
{"ticker":"EQR","date":"2015-08-26","pret":-0.02689,"close":71.29}
{"ticker":"EQR","date":"2015-08-27","pret":0.0255,"close":73.12}
{"ticker":"EQR","date":"2015-08-28","pret":0.01696,"close":72.94}
{"ticker":"EQR","date":"2015-08-31","pret":-0.00604,"close":71.25}
{"ticker":"EQR","date":"2015-09-01","pret":-0.03686,"close":69.48}
{"ticker":"EQR","date":"2015-09-02","pret":0.0047,"close":70.16}
{"ticker":"EQR","date":"2015-09-03","pret":0.00156,"close":70.44}
{"ticker":"EQR","date":"2015-09-04","pret":-0.00984,"close":69.16}
{"ticker":"EQR","date":"2015-09-08","pret":0.00215,"close":70.23}
{"ticker":"EQR","date":"2015-09-09","pret":0.01785,"close":69.34}
{"ticker":"EQR","date":"2015-09-10","pret":-0.03167,"close":69.52}
{"ticker":"EQR","date":"2015-09-11","pret":0.00751,"close":70.9}
{"ticker":"EQR","date":"2015-09-14","pret":0.0229,"close":70.58}
{"ticker":"EQR","date":"2015-09-15","pret":-0.00239,"close":71.82}
{"ticker":"EQR","date":"2015-09-16","pret":0.01233,"close":72.36}
{"ticker":"EQR","date":"2015-09-17","pret":0.00097,"close":72.61}
{"ticker":"EQR","date":"2015-09-18","pret":-0.00586,"close":72.11}
{"ticker":"EQR","date":"2015-09-21","pret":0.0103,"close":73.14}
{"ticker":"EQR","date":"2015-09-22","pret":0.00594,"close":72.52}
{"ticker":"EQR","date":"2015-09-23","pret":-0.00152,"close":72.86}
{"ticker":"EQR","date":"2015-09-24","pret":0.00069,"close":72.27}
{"ticker":"EQR","date":"2015-09-25","pret":-0.00138,"close":72.87}
{"ticker":"EQR","date":"2015-09-28","pret":0.00069,"close":71.33}
{"ticker":"EQR","date":"2015-09-29","pret":-0.015,"close":73.55}
{"ticker":"EQR","date":"2015-09-30","pret":0.03506,"close":75.12}
{"ticker":"EQR","date":"2015-10-01","pret":0.0202,"close":75.27}
{"ticker":"EQR","date":"2015-10-02","pret":-0.00611,"close":76.08}
{"ticker":"EQR","date":"2015-10-05","pret":0.01599,"close":76.42}
{"ticker":"EQR","date":"2015-10-06","pret":0.00144,"close":75.67}
{"ticker":"EQR","date":"2015-10-07","pret":-0.00657,"close":76.72}
{"ticker":"EQR","date":"2015-10-08","pret":0.01348,"close":77.35}
{"ticker":"EQR","date":"2015-10-09","pret":0.00312,"close":77.49}
{"ticker":"EQR","date":"2015-10-12","pret":0.0071,"close":78.13}
{"ticker":"EQR","date":"2015-10-13","pret":0.0018,"close":77.2}
{"ticker":"EQR","date":"2015-10-14","pret":-0.00541,"close":76.39}
{"ticker":"EQR","date":"2015-10-15","pret":-0.01143,"close":78.23}
{"ticker":"EQR","date":"2015-10-16","pret":0.02592,"close":78.74}
{"ticker":"EQR","date":"2015-10-19","pret":0.00178,"close":80.13}
{"ticker":"EQR","date":"2015-10-20","pret":0.01776,"close":79.5}
{"ticker":"EQR","date":"2015-10-21","pret":-0.00238,"close":79.45}
{"ticker":"EQR","date":"2015-10-22","pret":-0.00063,"close":79.72}
{"ticker":"EQR","date":"2015-10-23","pret":-0.00276,"close":79.47}
{"ticker":"EQR","date":"2015-10-26","pret":0.021,"close":80.94}
{"ticker":"EQR","date":"2015-10-27","pret":-0.00902,"close":79.64}
{"ticker":"EQR","date":"2015-10-28","pret":-0.01136,"close":78.91}
{"ticker":"EQR","date":"2015-10-29","pret":-0.01504,"close":78.14}
{"ticker":"EQR","date":"2015-10-30","pret":-0.00677,"close":77.32}
{"ticker":"EQR","date":"2015-11-02","pret":-0.01044,"close":80.11}
{"ticker":"EQR","date":"2015-11-03","pret":0.03189,"close":79.46}
{"ticker":"EQR","date":"2015-11-04","pret":-0.00113,"close":79.14}
{"ticker":"EQR","date":"2015-11-05","pret":-0.00757,"close":79.16}
{"ticker":"EQR","date":"2015-11-06","pret":-0.01274,"close":76.9}
{"ticker":"EQR","date":"2015-11-09","pret":-0.02388,"close":76.2}
{"ticker":"EQR","date":"2015-11-10","pret":0.00289,"close":77.57}
{"ticker":"EQR","date":"2015-11-11","pret":0.01688,"close":78.39}
{"ticker":"EQR","date":"2015-11-12","pret":0.00578,"close":77.7}
{"ticker":"EQR","date":"2015-11-13","pret":-0.00051,"close":77.29}
{"ticker":"EQR","date":"2015-11-16","pret":-0.00849,"close":78.29}
{"ticker":"EQR","date":"2015-11-17","pret":0.01513,"close":78.65}
{"ticker":"EQR","date":"2015-11-18","pret":0.00368,"close":78.73}
{"ticker":"EQR","date":"2015-11-19","pret":0.00127,"close":79.13}
{"ticker":"EQR","date":"2015-11-20","pret":0.00757,"close":79.64}
{"ticker":"EQR","date":"2015-11-23","pret":0.00451,"close":79.79}
{"ticker":"EQR","date":"2015-11-24","pret":-0.00981,"close":79.12}
{"ticker":"EQR","date":"2015-11-25","pret":0.00139,"close":79.86}
{"ticker":"EQR","date":"2015-11-26"}
{"ticker":"EQR","date":"2015-11-27","pret":0.00528,"close":80.65}
{"ticker":"EQR","date":"2015-11-30","pret":0.01334,"close":79.82}
{"ticker":"EQR","date":"2015-12-01","pret":-0.00559,"close":81.13}
{"ticker":"EQR","date":"2015-12-02","pret":0.00658,"close":79.93}
{"ticker":"EQR","date":"2015-12-03","pret":-0.01182,"close":77.63}
{"ticker":"EQR","date":"2015-12-04","pret":-0.02177,"close":79.66}
{"ticker":"EQR","date":"2015-12-07","pret":0.02001,"close":79.11}
{"ticker":"EQR","date":"2015-12-08","pret":-0.00806,"close":78.65}
{"ticker":"EQR","date":"2015-12-09","pret":-0.01247,"close":77.57}
{"ticker":"EQR","date":"2015-12-10","pret":-0.00732,"close":77.21}
{"ticker":"EQR","date":"2015-12-11","pret":-0.00946,"close":77.55}
{"ticker":"EQR","date":"2015-12-14","pret":0.0061,"close":78.19}
{"ticker":"EQR","date":"2015-12-15","pret":0.01897,"close":79.32}
{"ticker":"EQR","date":"2015-12-16","pret":0.01136,"close":80.83}
{"ticker":"EQR","date":"2015-12-17"}
{"ticker":"EQR","date":"2015-12-18","pret":0.00326,"close":79.9}
{"ticker":"EQR","date":"2015-12-21","pret":0.00922,"close":80.08}
{"ticker":"EQR","date":"2015-12-22","pret":0.00037,"close":80.03}
{"ticker":"EQR","date":"2015-12-23","pret":-0.0131,"close":80.76}
{"ticker":"EQR","date":"2015-12-24","pret":0.01421,"close":80.87}
{"ticker":"EQR","date":"2015-12-28","pret":-0.00161,"close":81.19}
{"ticker":"EQR","date":"2015-12-29","pret":0.01306,"close":81.97}
{"ticker":"EQR","date":"2015-12-30","pret":0.00306,"close":81.89}
{"ticker":"EQR","date":"2015-12-31","pret":-0.00256,"close":81.59}
{"ticker":"EQR","date":"2016-01-04","pret":-0.01194,"close":79.9}
{"ticker":"EQR","date":"2016-01-05","pret":-0.00795,"close":81.5}
{"ticker":"EQT","date":"2015-01-02","pret":0.01388,"close":77.52}
{"ticker":"EQT","date":"2015-01-05","pret":0.0177,"close":73.38}
{"ticker":"EQT","date":"2015-01-06","pret":-0.05693,"close":72.54}
{"ticker":"EQT","date":"2015-01-07","pret":0.00205,"close":72.64}
{"ticker":"EQT","date":"2015-01-08","pret":-0.00396,"close":75.55}
{"ticker":"EQT","date":"2015-01-09","pret":0.03244,"close":76.08}
{"ticker":"EQT","date":"2015-01-12","pret":-0.00744,"close":72.59}
{"ticker":"EQT","date":"2015-01-13","pret":-0.02705,"close":72.63}
{"ticker":"EQT","date":"2015-01-14","pret":-0.01075,"close":73.22}
{"ticker":"EQT","date":"2015-01-15","pret":0.03205,"close":72.53}
{"ticker":"EQT","date":"2015-01-16","pret":-0.02473,"close":75.59}
{"ticker":"EQT","date":"2015-01-20","pret":0.01529,"close":74.06}
{"ticker":"EQT","date":"2015-01-21","pret":0.01466,"close":76.75}
{"ticker":"EQT","date":"2015-01-22","pret":0.02765,"close":75.86}
{"ticker":"EQT","date":"2015-01-23","pret":-0.01531,"close":75.06}
{"ticker":"EQT","date":"2015-01-26","pret":-0.01101,"close":75.45}
{"ticker":"EQT","date":"2015-01-27","pret":0.00306,"close":75.13}
{"ticker":"EQT","date":"2015-01-28","pret":-0.01042,"close":73.67}
{"ticker":"EQT","date":"2015-01-29","pret":-0.00498,"close":73.72}
{"ticker":"EQT","date":"2015-01-30","pret":-0.01633,"close":74.44}
{"ticker":"EQT","date":"2015-02-02","pret":0.03466,"close":75.57}
{"ticker":"EQT","date":"2015-02-03","pret":0.01708,"close":76.86}
{"ticker":"EQT","date":"2015-02-04","pret":-0.01669,"close":74.5}
{"ticker":"EQT","date":"2015-02-05","pret":0.00581,"close":77.39}
{"ticker":"EQT","date":"2015-02-06","pret":0.03761,"close":78.94}
{"ticker":"EQT","date":"2015-02-09","pret":0.00215,"close":79.93}
{"ticker":"EQT","date":"2015-02-10","pret":0.0122,"close":81.9}
{"ticker":"EQT","date":"2015-02-11","pret":0.00673,"close":81.79}
{"ticker":"EQT","date":"2015-02-12","pret":0.02599,"close":80.75}
{"ticker":"EQT","date":"2015-02-13","pret":-0.01169,"close":81.18}
{"ticker":"EQT","date":"2015-02-17","pret":-0.01294,"close":81.59}
{"ticker":"EQT","date":"2015-02-18","pret":0.00334,"close":81.1}
{"ticker":"EQT","date":"2015-02-19","pret":-0.03267,"close":81.58}
{"ticker":"EQT","date":"2015-02-20","pret":0.04153,"close":81.13}
{"ticker":"EQT","date":"2015-02-23","pret":-0.0188,"close":80.15}
{"ticker":"EQT","date":"2015-02-24","pret":0.00709,"close":81.76}
{"ticker":"EQT","date":"2015-02-25","pret":0.01587,"close":83.43}
{"ticker":"EQT","date":"2015-02-26","pret":0.01104,"close":79.76}
{"ticker":"EQT","date":"2015-02-27","pret":-0.03163,"close":79.81}
{"ticker":"EQT","date":"2015-03-02","pret":-0.00362,"close":80.67}
{"ticker":"EQT","date":"2015-03-03","pret":0.00772,"close":82.23}
{"ticker":"EQT","date":"2015-03-04","pret":0.02172,"close":80.85}
{"ticker":"EQT","date":"2015-03-05","pret":-0.02309,"close":80.55}
{"ticker":"EQT","date":"2015-03-06","pret":-0.01074,"close":79.53}
{"ticker":"EQT","date":"2015-03-09","pret":-0.00769,"close":77.02}
{"ticker":"EQT","date":"2015-03-10","pret":-0.03188,"close":76.19}
{"ticker":"EQT","date":"2015-03-11","pret":-0.00406,"close":77.54}
{"ticker":"EQT","date":"2015-03-12","pret":0.01948,"close":76.26}
{"ticker":"EQT","date":"2015-03-13","pret":-0.02791,"close":76.23}
{"ticker":"EQT","date":"2015-03-16","pret":0.00026,"close":77.35}
{"ticker":"EQT","date":"2015-03-17","pret":0.02158,"close":77.43}
{"ticker":"EQT","date":"2015-03-18","pret":-0.00649,"close":79.02}
{"ticker":"EQT","date":"2015-03-19","pret":0.01204,"close":78.43}
{"ticker":"EQT","date":"2015-03-20","pret":0.01634,"close":78.92}
{"ticker":"EQT","date":"2015-03-23","pret":0.0024,"close":78.72}
{"ticker":"EQT","date":"2015-03-24","pret":-0.0019,"close":79.66}
{"ticker":"EQT","date":"2015-03-25","pret":0.01495,"close":81.09}
{"ticker":"EQT","date":"2015-03-26","pret":0.02426,"close":79.93}
{"ticker":"EQT","date":"2015-03-27","pret":-0.0358,"close":80.07}
{"ticker":"EQT","date":"2015-03-30","pret":0.01775,"close":82.7}
{"ticker":"EQT","date":"2015-03-31","pret":0.01342,"close":82.87}
{"ticker":"EQT","date":"2015-04-01","pret":0.01889,"close":82.8}
{"ticker":"EQT","date":"2015-04-02","pret":-0.01243,"close":84.61}
{"ticker":"EQT","date":"2015-04-06","pret":0.03074,"close":84.21}
{"ticker":"EQT","date":"2015-04-07","pret":-0.0046,"close":84.21}
{"ticker":"EQT","date":"2015-04-08","pret":-0.00249,"close":83.38}
{"ticker":"EQT","date":"2015-04-09","pret":-0.00571,"close":85.11}
{"ticker":"EQT","date":"2015-04-10","pret":0.01762,"close":84.66}
{"ticker":"EQT","date":"2015-04-13","pret":-0.00446,"close":83.24}
{"ticker":"EQT","date":"2015-04-14","pret":-0.01339,"close":84.6}
{"ticker":"EQT","date":"2015-04-15","pret":0.01844,"close":87.92}
{"ticker":"EQT","date":"2015-04-16","pret":0.02396,"close":87.23}
{"ticker":"EQT","date":"2015-04-17","pret":-0.01231,"close":87.38}
{"ticker":"EQT","date":"2015-04-20","pret":0.0075,"close":86.6}
{"ticker":"EQT","date":"2015-04-21","pret":0,"close":86.44}
{"ticker":"EQT","date":"2015-04-22","pret":-0.00023,"close":87.29}
{"ticker":"EQT","date":"2015-04-23","pret":0.02093,"close":87.54}
{"ticker":"EQT","date":"2015-04-24","pret":-0.01189,"close":86.59}
{"ticker":"EQT","date":"2015-04-27","pret":-0.01203,"close":86.09}
{"ticker":"EQT","date":"2015-04-28","pret":-0.00822,"close":87.47}
{"ticker":"EQT","date":"2015-04-29","pret":0.01397,"close":89.4}
{"ticker":"EQT","date":"2015-04-30","pret":0.0277,"close":89.94}
{"ticker":"EQT","date":"2015-05-01","pret":0.00523,"close":89.98}
{"ticker":"EQT","date":"2015-05-04","pret":-0.00155,"close":89.69}
{"ticker":"EQT","date":"2015-05-05","pret":0.00631,"close":89.11}
{"ticker":"EQT","date":"2015-05-06","pret":-0.00854,"close":88.62}
{"ticker":"EQT","date":"2015-05-07","pret":-0.01798,"close":88.08}
{"ticker":"EQT","date":"2015-05-08","pret":0.0115,"close":90.85}
{"ticker":"EQT","date":"2015-05-11","pret":0.01953,"close":89.87}
{"ticker":"EQT","date":"2015-05-12","pret":-0.00861,"close":91.95}
{"ticker":"EQT","date":"2015-05-13","pret":0.01812,"close":89.95}
{"ticker":"EQT","date":"2015-05-14","pret":-0.01912,"close":90.8}
{"ticker":"EQT","date":"2015-05-15","pret":0.00067,"close":90.65}
{"ticker":"EQT","date":"2015-05-18","pret":0.00055,"close":89.53}
{"ticker":"EQT","date":"2015-05-19","pret":-0.01541,"close":88.14}
{"ticker":"EQT","date":"2015-05-20","pret":-0.00225,"close":88.04}
{"ticker":"EQT","date":"2015-05-21","pret":-0.00034,"close":88.54}
{"ticker":"EQT","date":"2015-05-22","pret":-0.01112,"close":88.41}
{"ticker":"EQT","date":"2015-05-26","pret":-0.00183,"close":86.97}
{"ticker":"EQT","date":"2015-05-27","pret":-0.00711,"close":87.6}
{"ticker":"EQT","date":"2015-05-28","pret":0.00345,"close":85.64}
{"ticker":"EQT","date":"2015-05-29","pret":-0.01282,"close":85.07}
{"ticker":"EQT","date":"2015-06-01","pret":-0.01192,"close":84.94}
{"ticker":"EQT","date":"2015-06-02","pret":-0.00177,"close":85.06}
{"ticker":"EQT","date":"2015-06-03","pret":0.00071,"close":85.06}
{"ticker":"EQT","date":"2015-06-04","pret":-0.0065,"close":83.98}
{"ticker":"EQT","date":"2015-06-05","pret":-0.01252,"close":84.05}
{"ticker":"EQT","date":"2015-06-08","pret":0.00765,"close":84.04}
{"ticker":"EQT","date":"2015-06-09","pret":0.00948,"close":86.07}
{"ticker":"EQT","date":"2015-06-10","pret":0.02677,"close":85.78}
{"ticker":"EQT","date":"2015-06-11","pret":-0.01609,"close":85.21}
{"ticker":"EQT","date":"2015-06-12","pret":-0.0115,"close":84.33}
{"ticker":"EQT","date":"2015-06-15","pret":-0.0102,"close":84.17}
{"ticker":"EQT","date":"2015-06-16","pret":0.00393,"close":84.64}
{"ticker":"EQT","date":"2015-06-17","pret":0.01392,"close":84.84}
{"ticker":"EQT","date":"2015-06-18","pret":-0.00376,"close":82.55}
{"ticker":"EQT","date":"2015-06-19","pret":-0.03567,"close":81.82}
{"ticker":"EQT","date":"2015-06-22","pret":0.00122,"close":82.18}
{"ticker":"EQT","date":"2015-06-23","pret":-0.00073,"close":84.14}
{"ticker":"EQT","date":"2015-06-24","pret":0.02526,"close":83.94}
{"ticker":"EQT","date":"2015-06-25","pret":-0.00369,"close":83.06}
{"ticker":"EQT","date":"2015-06-26","pret":-0.01465,"close":81.99}
{"ticker":"EQT","date":"2015-06-29","pret":-0.01757,"close":81.28}
{"ticker":"EQT","date":"2015-06-30","pret":0.00882,"close":81.34}
{"ticker":"EQT","date":"2015-07-01","pret":-0.0071,"close":80.21}
{"ticker":"EQT","date":"2015-07-02","pret":-0.01224,"close":80.16}
{"ticker":"EQT","date":"2015-07-06","pret":-0.01529,"close":78.09}
{"ticker":"EQT","date":"2015-07-07","pret":-0.00978,"close":78.49}
{"ticker":"EQT","date":"2015-07-08","pret":-0.00038,"close":77.16}
{"ticker":"EQT","date":"2015-07-09","pret":0.00217,"close":77.54}
{"ticker":"EQT","date":"2015-07-10","pret":-0.00895,"close":76.55}
{"ticker":"EQT","date":"2015-07-13","pret":-0.01254,"close":77.63}
{"ticker":"EQT","date":"2015-07-14","pret":0.00932,"close":78.62}
{"ticker":"EQT","date":"2015-07-15","pret":0.00949,"close":76.33}
{"ticker":"EQT","date":"2015-07-16","pret":-0.01856,"close":76.72}
{"ticker":"EQT","date":"2015-07-17","pret":-0.00652,"close":75.24}
{"ticker":"EQT","date":"2015-07-20","pret":-0.0201,"close":72.87}
{"ticker":"EQT","date":"2015-07-21","pret":-0.01833,"close":73.5}
{"ticker":"EQT","date":"2015-07-22","pret":-0.00957,"close":72.36}
{"ticker":"EQT","date":"2015-07-23","pret":-0.02012,"close":76.27}
{"ticker":"EQT","date":"2015-07-24","pret":0.05309,"close":74.28}
{"ticker":"EQT","date":"2015-07-27","pret":-0.02449,"close":75.75}
{"ticker":"EQT","date":"2015-07-28","pret":0.03782,"close":77.7}
{"ticker":"EQT","date":"2015-07-29","pret":0.01678,"close":77.76}
{"ticker":"EQT","date":"2015-07-30","pret":-0.00297,"close":77.42}
{"ticker":"EQT","date":"2015-07-31","pret":-0.0061,"close":76.85}
{"ticker":"EQT","date":"2015-08-03","pret":-0.01178,"close":74.93}
{"ticker":"EQT","date":"2015-08-04","pret":-0.00528,"close":74.69}
{"ticker":"EQT","date":"2015-08-05","pret":0.00251,"close":74.44}
{"ticker":"EQT","date":"2015-08-06","pret":-0.02527,"close":75.81}
{"ticker":"EQT","date":"2015-08-07","pret":0.02091,"close":74.28}
{"ticker":"EQT","date":"2015-08-10","pret":-0.00786,"close":76.69}
{"ticker":"EQT","date":"2015-08-11","pret":0.00107,"close":76.11}
{"ticker":"EQT","date":"2015-08-12","pret":0.01537,"close":78.68}
{"ticker":"EQT","date":"2015-08-13","pret":0.02378,"close":78.36}
{"ticker":"EQT","date":"2015-08-14","pret":0.00563,"close":78.24}
{"ticker":"EQT","date":"2015-08-17","pret":-0.01246,"close":78.47}
{"ticker":"EQT","date":"2015-08-18","pret":0.00477,"close":77.64}
{"ticker":"EQT","date":"2015-08-19","pret":-0.011,"close":75.42}
{"ticker":"EQT","date":"2015-08-20","pret":-0.0205,"close":74.21}
{"ticker":"EQT","date":"2015-08-21","pret":-0.01795,"close":74.25}
{"ticker":"EQT","date":"2015-08-24","pret":-0.04734,"close":70.93}
{"ticker":"EQT","date":"2015-08-25","pret":0.04639,"close":71.18}
{"ticker":"EQT","date":"2015-08-26","pret":-0.01417,"close":74.34}
{"ticker":"EQT","date":"2015-08-27","pret":0.03929,"close":76.95}
{"ticker":"EQT","date":"2015-08-28","pret":0.01089,"close":77.71}
{"ticker":"EQT","date":"2015-08-31","pret":0.00664,"close":77.82}
{"ticker":"EQT","date":"2015-09-01","pret":-0.02468,"close":75.46}
{"ticker":"EQT","date":"2015-09-02","pret":0.01386,"close":75.39}
{"ticker":"EQT","date":"2015-09-03","pret":-0.0075,"close":75.07}
{"ticker":"EQT","date":"2015-09-04","pret":-0.01692,"close":73.16}
{"ticker":"EQT","date":"2015-09-08","pret":-0.00809,"close":74.82}
{"ticker":"EQT","date":"2015-09-09","pret":0.01745,"close":72.9}
{"ticker":"EQT","date":"2015-09-10","pret":-0.03273,"close":73}
{"ticker":"EQT","date":"2015-09-11","pret":-0.01064,"close":72.59}
{"ticker":"EQT","date":"2015-09-14","pret":0.00554,"close":71.98}
{"ticker":"EQT","date":"2015-09-15","pret":0.00028,"close":73.11}
{"ticker":"EQT","date":"2015-09-16","pret":0.01168,"close":74.54}
{"ticker":"EQT","date":"2015-09-17","pret":0.0188,"close":74.64}
{"ticker":"EQT","date":"2015-09-18","pret":-0.0173,"close":73.74}
{"ticker":"EQT","date":"2015-09-21","pret":0.01098,"close":73.79}
{"ticker":"EQT","date":"2015-09-22","pret":-0.01879,"close":72.86}
{"ticker":"EQT","date":"2015-09-23","pret":0.00616,"close":72.1}
{"ticker":"EQT","date":"2015-09-24","pret":-0.02237,"close":70.91}
{"ticker":"EQT","date":"2015-09-25","pret":-0.0021,"close":70.01}
{"ticker":"EQT","date":"2015-09-28","pret":-0.02897,"close":67.16}
{"ticker":"EQT","date":"2015-09-29","pret":-0.03102,"close":65.06}
{"ticker":"EQT","date":"2015-09-30","pret":-0.02346,"close":64.77}
{"ticker":"EQT","date":"2015-10-01","pret":0.00712,"close":64.73}
{"ticker":"EQT","date":"2015-10-02","pret":-0.03099,"close":68.35}
{"ticker":"EQT","date":"2015-10-05","pret":0.07386,"close":71.13}
{"ticker":"EQT","date":"2015-10-06","pret":0.03134,"close":72.13}
{"ticker":"EQT","date":"2015-10-07","pret":0.04229,"close":73.17}
{"ticker":"EQT","date":"2015-10-08","pret":-0.01394,"close":75.02}
{"ticker":"EQT","date":"2015-10-09","pret":0.02557,"close":74.49}
{"ticker":"EQT","date":"2015-10-12","pret":-0.01042,"close":74.38}
{"ticker":"EQT","date":"2015-10-13","pret":-0.00972,"close":73.65}
{"ticker":"EQT","date":"2015-10-14","pret":-0.00217,"close":74.61}
{"ticker":"EQT","date":"2015-10-15","pret":0.01403,"close":76.5}
{"ticker":"EQT","date":"2015-10-16","pret":0.02866,"close":76.44}
{"ticker":"EQT","date":"2015-10-19","pret":-0.01047,"close":75.15}
{"ticker":"EQT","date":"2015-10-20","pret":-0.01231,"close":75.81}
{"ticker":"EQT","date":"2015-10-21","pret":0.00796,"close":74.28}
{"ticker":"EQT","date":"2015-10-22","pret":-0.02124,"close":68.32}
{"ticker":"EQT","date":"2015-10-23","pret":-0.07467,"close":69.44}
{"ticker":"EQT","date":"2015-10-26","pret":0.01873,"close":67.21}
{"ticker":"EQT","date":"2015-10-27","pret":-0.05728,"close":64.01}
{"ticker":"EQT","date":"2015-10-28","pret":-0.03226,"close":64.03}
{"ticker":"EQT","date":"2015-10-29","pret":0.00062,"close":66.54}
{"ticker":"EQT","date":"2015-10-30","pret":0.0333,"close":66.07}
{"ticker":"EQT","date":"2015-11-02","pret":-0.0091,"close":66.28}
{"ticker":"EQT","date":"2015-11-03","pret":0.01211,"close":65.46}
{"ticker":"EQT","date":"2015-11-04","pret":-0.01287,"close":66.7}
{"ticker":"EQT","date":"2015-11-05","pret":0.01137,"close":67.49}
{"ticker":"EQT","date":"2015-11-06","pret":0.0093,"close":67.24}
{"ticker":"EQT","date":"2015-11-09","pret":0.00045,"close":66.7}
{"ticker":"EQT","date":"2015-11-10","pret":-0.00779,"close":66.7}
{"ticker":"EQT","date":"2015-11-11","pret":0.00075,"close":63.63}
{"ticker":"EQT","date":"2015-11-12","pret":-0.06648,"close":62.31}
{"ticker":"EQT","date":"2015-11-13","pret":-0.00112,"close":62.3}
{"ticker":"EQT","date":"2015-11-16","pret":0.00465,"close":63.49}
{"ticker":"EQT","date":"2015-11-17","pret":0.00861,"close":60.93}
{"ticker":"EQT","date":"2015-11-18","pret":-0.02718,"close":60.66}
{"ticker":"EQT","date":"2015-11-19","pret":-0.01976,"close":59.56}
{"ticker":"EQT","date":"2015-11-20","pret":-0.0112,"close":58.81}
{"ticker":"EQT","date":"2015-11-23","pret":-0.01082,"close":59}
{"ticker":"EQT","date":"2015-11-24","pret":0.00085,"close":59.52}
{"ticker":"EQT","date":"2015-11-25","pret":-0.00119,"close":58.19}
{"ticker":"EQT","date":"2015-11-26"}
{"ticker":"EQT","date":"2015-11-27","pret":-0.01836,"close":57.41}
{"ticker":"EQT","date":"2015-11-30","pret":-0.00017,"close":57.22}
{"ticker":"EQT","date":"2015-12-01","pret":-0.01098,"close":57.35}
{"ticker":"EQT","date":"2015-12-02","pret":-0.00597,"close":54.44}
{"ticker":"EQT","date":"2015-12-03","pret":-0.03771,"close":53.71}
{"ticker":"EQT","date":"2015-12-04","pret":-0.03255,"close":54.62}
{"ticker":"EQT","date":"2015-12-07","pret":0.00622,"close":53.08}
{"ticker":"EQT","date":"2015-12-08","pret":-0.01782,"close":52.38}
{"ticker":"EQT","date":"2015-12-09","pret":0.05886,"close":51.75}
{"ticker":"EQT","date":"2015-12-10","pret":-0.07253,"close":52.33}
{"ticker":"EQT","date":"2015-12-11","pret":-0.00388,"close":50.21}
{"ticker":"EQT","date":"2015-12-14","pret":-0.03385,"close":48.07}
{"ticker":"EQT","date":"2015-12-15","pret":-0.02384,"close":48.3}
{"ticker":"EQT","date":"2015-12-16","pret":0.00124,"close":48.21}
{"ticker":"EQT","date":"2015-12-17"}
{"ticker":"EQT","date":"2015-12-18","pret":-0.01619,"close":48.92}
{"ticker":"EQT","date":"2015-12-21","pret":0.02766,"close":49.56}
{"ticker":"EQT","date":"2015-12-22","pret":0.0067,"close":48.69}
{"ticker":"EQT","date":"2015-12-23","pret":0.00705,"close":51.89}
{"ticker":"EQT","date":"2015-12-24","pret":0.04092,"close":51.94}
{"ticker":"EQT","date":"2015-12-28","pret":-0.00425,"close":52.04}
{"ticker":"EQT","date":"2015-12-29","pret":0.02994,"close":52.98}
{"ticker":"EQT","date":"2015-12-30","pret":-0.02242,"close":51.41}
{"ticker":"EQT","date":"2015-12-31","pret":-0.01218,"close":52.13}
{"ticker":"EQT","date":"2016-01-04","pret":0.0064,"close":53.15}
{"ticker":"EQT","date":"2016-01-05","pret":0.03326,"close":52.6}
{"ticker":"EQY","date":"2015-01-02","pret":-0.01286,"close":25.6}
{"ticker":"EQY","date":"2015-01-05","pret":0.0047,"close":25.74}
{"ticker":"EQY","date":"2015-01-06","pret":0.00971,"close":26.09}
{"ticker":"EQY","date":"2015-01-07","pret":0.00732,"close":26.77}
{"ticker":"EQY","date":"2015-01-08","pret":0.02726,"close":26.8}
{"ticker":"EQY","date":"2015-01-09","pret":-0.00037,"close":26.65}
{"ticker":"EQY","date":"2015-01-12","pret":-0.00112,"close":26.88}
{"ticker":"EQY","date":"2015-01-13","pret":0.00745,"close":26.78}
{"ticker":"EQY","date":"2015-01-14","pret":-0.00895,"close":27.13}
{"ticker":"EQY","date":"2015-01-15","pret":0.01893,"close":27.01}
{"ticker":"EQY","date":"2015-01-16","pret":-0.00998,"close":27.31}
{"ticker":"EQY","date":"2015-01-20","pret":0.01438,"close":26.9}
{"ticker":"EQY","date":"2015-01-21","pret":-0.02221,"close":26.7}
{"ticker":"EQY","date":"2015-01-22","pret":0.00374,"close":27.33}
{"ticker":"EQY","date":"2015-01-23","pret":0.01957,"close":27.04}
{"ticker":"EQY","date":"2015-01-26","pret":-0.01251,"close":27.62}
{"ticker":"EQY","date":"2015-01-27","pret":0.01943,"close":27.69}
{"ticker":"EQY","date":"2015-01-28","pret":0.00904,"close":27.61}
{"ticker":"EQY","date":"2015-01-29","pret":-0.00397,"close":27.74}
{"ticker":"EQY","date":"2015-01-30","pret":0.00036,"close":27.24}
{"ticker":"EQY","date":"2015-02-02","pret":-0.01712,"close":27.27}
{"ticker":"EQY","date":"2015-02-03","pret":0.00184,"close":27.81}
{"ticker":"EQY","date":"2015-02-04","pret":0.01781,"close":27.64}
{"ticker":"EQY","date":"2015-02-05","pret":-0.00036,"close":28.11}
{"ticker":"EQY","date":"2015-02-06","pret":0.00861,"close":27.28}
{"ticker":"EQY","date":"2015-02-09","pret":-0.02423,"close":27.03}
{"ticker":"EQY","date":"2015-02-10","pret":-0.01067,"close":26.86}
{"ticker":"EQY","date":"2015-02-11","pret":-0.00445,"close":26.57}
{"ticker":"EQY","date":"2015-02-12","pret":-0.00858,"close":27.2}
{"ticker":"EQY","date":"2015-02-13","pret":0.02114,"close":26.97}
{"ticker":"EQY","date":"2015-02-17","pret":-0.01144,"close":26.83}
{"ticker":"EQY","date":"2015-02-18","pret":-0.01232,"close":27.28}
{"ticker":"EQY","date":"2015-02-19","pret":0.01972,"close":26.73}
{"ticker":"EQY","date":"2015-02-20","pret":-0.01485,"close":26.99}
{"ticker":"EQY","date":"2015-02-23","pret":0.00968,"close":27.3}
{"ticker":"EQY","date":"2015-02-24","pret":0.00591,"close":26.96}
{"ticker":"EQY","date":"2015-02-25","pret":-0.00888,"close":26.96}
{"ticker":"EQY","date":"2015-02-26","pret":0.00074,"close":26.78}
{"ticker":"EQY","date":"2015-02-27","pret":-0.00409,"close":26.78}
{"ticker":"EQY","date":"2015-03-02","pret":-0.00373,"close":27}
{"ticker":"EQY","date":"2015-03-03","pret":0.00597,"close":27.03}
{"ticker":"EQY","date":"2015-03-04","pret":0.0026,"close":26.62}
{"ticker":"EQY","date":"2015-03-05","pret":-0.00894,"close":26.74}
{"ticker":"EQY","date":"2015-03-06","pret":-0.01318,"close":25.84}
{"ticker":"EQY","date":"2015-03-09","pret":-0.01567,"close":26.05}
{"ticker":"EQY","date":"2015-03-10","pret":0.00038,"close":25.8}
{"ticker":"EQY","date":"2015-03-11","pret":-0.00347,"close":26.19}
{"ticker":"EQY","date":"2015-03-12","pret":0.01686,"close":26.63}
{"ticker":"EQY","date":"2015-03-13","pret":0.00568,"close":26.45}
{"ticker":"EQY","date":"2015-03-16","pret":0.0049,"close":26.78}
{"ticker":"EQY","date":"2015-03-17","pret":0.006,"close":26.69}
{"ticker":"EQY","date":"2015-03-18","pret":-0.00299,"close":27.35}
{"ticker":"EQY","date":"2015-03-19","pret":0.00112,"close":27.05}
{"ticker":"EQY","date":"2015-03-20","pret":0.01265,"close":27.49}
{"ticker":"EQY","date":"2015-03-23","pret":0.01614,"close":27.15}
{"ticker":"EQY","date":"2015-03-24","pret":-0.01392,"close":27.04}
{"ticker":"EQY","date":"2015-03-25","pret":0.00258,"close":26.54}
{"ticker":"EQY","date":"2015-03-26","pret":-0.02458,"close":26.51}
{"ticker":"EQY","date":"2015-03-27","pret":0.00038,"close":26.51}
{"ticker":"EQY","date":"2015-03-30","pret":0.00451,"close":26.8}
{"ticker":"EQY","date":"2015-03-31","pret":0.003,"close":26.69}
{"ticker":"EQY","date":"2015-04-01","pret":-0.00225,"close":26.68}
{"ticker":"EQY","date":"2015-04-02","pret":0.00262,"close":26.93}
{"ticker":"EQY","date":"2015-04-06","pret":0.00856,"close":27.32}
{"ticker":"EQY","date":"2015-04-07","pret":0.01106,"close":26.67}
{"ticker":"EQY","date":"2015-04-08","pret":-0.0185,"close":26.72}
{"ticker":"EQY","date":"2015-04-09","pret":-0.0015,"close":26.04}
{"ticker":"EQY","date":"2015-04-10","pret":-0.01888,"close":26.09}
{"ticker":"EQY","date":"2015-04-13","pret":-0.00727,"close":26.05}
{"ticker":"EQY","date":"2015-04-14","pret":0.00422,"close":26.08}
{"ticker":"EQY","date":"2015-04-15","pret":-0.0023,"close":25.98}
{"ticker":"EQY","date":"2015-04-16","pret":-0.005,"close":25.89}
{"ticker":"EQY","date":"2015-04-17","pret":-0.0089,"close":25.69}
{"ticker":"EQY","date":"2015-04-20","pret":-0.00078,"close":25.78}
{"ticker":"EQY","date":"2015-04-21","pret":0.00736,"close":25.88}
{"ticker":"EQY","date":"2015-04-22","pret":-0.00155,"close":25.82}
{"ticker":"EQY","date":"2015-04-23","pret":-0.00349,"close":25.74}
{"ticker":"EQY","date":"2015-04-24","pret":0.00039,"close":25.79}
{"ticker":"EQY","date":"2015-04-27","pret":0.00116,"close":25.73}
{"ticker":"EQY","date":"2015-04-28","pret":-0.00583,"close":25.74}
{"ticker":"EQY","date":"2015-04-29","pret":-0.00469,"close":25.01}
{"ticker":"EQY","date":"2015-04-30","pret":-0.02217,"close":24.63}
{"ticker":"EQY","date":"2015-05-01","pret":-0.01452,"close":24.79}
{"ticker":"EQY","date":"2015-05-04","pret":0.01091,"close":24.78}
{"ticker":"EQY","date":"2015-05-05","pret":-0.00888,"close":24.4}
{"ticker":"EQY","date":"2015-05-06","pret":-0.01142,"close":24.57}
{"ticker":"EQY","date":"2015-05-07","pret":0.00817,"close":24.92}
{"ticker":"EQY","date":"2015-05-08","pret":0.02649,"close":25.25}
{"ticker":"EQY","date":"2015-05-11","pret":-0.00516,"close":24.86}
{"ticker":"EQY","date":"2015-05-12","pret":-0.01808,"close":24.81}
{"ticker":"EQY","date":"2015-05-13","pret":0.01129,"close":24.52}
{"ticker":"EQY","date":"2015-05-14","pret":-0.01088,"close":25.04}
{"ticker":"EQY","date":"2015-05-15","pret":0.01688,"close":25.24}
{"ticker":"EQY","date":"2015-05-18","pret":0,"close":25.26}
{"ticker":"EQY","date":"2015-05-19","pret":0.00517,"close":25.26}
{"ticker":"EQY","date":"2015-05-20","pret":0.00356,"close":25.24}
{"ticker":"EQY","date":"2015-05-21","pret":-0.00316,"close":25.11}
{"ticker":"EQY","date":"2015-05-22","pret":-0.00556,"close":25.12}
{"ticker":"EQY","date":"2015-05-26","pret":-0.0008,"close":24.93}
{"ticker":"EQY","date":"2015-05-27","pret":-0.0048,"close":25.21}
{"ticker":"EQY","date":"2015-05-28","pret":0.00679,"close":25.1}
{"ticker":"EQY","date":"2015-05-29","pret":-0.00239,"close":24.78}
{"ticker":"EQY","date":"2015-06-01","pret":-0.01042,"close":25.1}
{"ticker":"EQY","date":"2015-06-02","pret":0.01082,"close":24.95}
{"ticker":"EQY","date":"2015-06-03","pret":-0.0072,"close":24.56}
{"ticker":"EQY","date":"2015-06-04","pret":-0.01579,"close":24.46}
{"ticker":"EQY","date":"2015-06-05","pret":-0.00984,"close":24.15}
{"ticker":"EQY","date":"2015-06-08","pret":-0.00289,"close":24.17}
{"ticker":"EQY","date":"2015-06-09","pret":-0.00373,"close":23.98}
{"ticker":"EQY","date":"2015-06-10","pret":-0.00499,"close":24.27}
{"ticker":"EQY","date":"2015-06-11","pret":0.01654,"close":24.4}
{"ticker":"EQY","date":"2015-06-12","pret":-0.0103,"close":24.1}
{"ticker":"EQY","date":"2015-06-15","pret":-0.00207,"close":23.97}
{"ticker":"EQY","date":"2015-06-16","pret":-0.00499,"close":24.31}
{"ticker":"EQY","date":"2015-06-17","pret":0.01367,"close":24.47}
{"ticker":"EQY","date":"2015-06-18","pret":0.0086,"close":24.92}
{"ticker":"EQY","date":"2015-06-19","pret":0.01297,"close":24.7}
{"ticker":"EQY","date":"2015-06-22","pret":-0.00444,"close":24.38}
{"ticker":"EQY","date":"2015-06-23","pret":-0.01796,"close":24.13}
{"ticker":"EQY","date":"2015-06-24","pret":-0.00578,"close":23.91}
{"ticker":"EQY","date":"2015-06-25","pret":-0.0079,"close":23.8}
{"ticker":"EQY","date":"2015-06-26","pret":-0.00712,"close":23.82}
{"ticker":"EQY","date":"2015-06-29","pret":-0.0021,"close":23.35}
{"ticker":"EQY","date":"2015-06-30","pret":-0.01016,"close":23.34}
{"ticker":"EQY","date":"2015-07-01","pret":-0.00769,"close":23.69}
{"ticker":"EQY","date":"2015-07-02","pret":0.02541,"close":23.78}
{"ticker":"EQY","date":"2015-07-06","pret":-0.01263,"close":23.97}
{"ticker":"EQY","date":"2015-07-07","pret":0.01846,"close":24.45}
{"ticker":"EQY","date":"2015-07-08","pret":0.00952,"close":24.4}
{"ticker":"EQY","date":"2015-07-09","pret":0.00902,"close":24.21}
{"ticker":"EQY","date":"2015-07-10","pret":-0.00984,"close":24.48}
{"ticker":"EQY","date":"2015-07-13","pret":0.01514,"close":24.48}
{"ticker":"EQY","date":"2015-07-14","pret":-0.00448,"close":24.53}
{"ticker":"EQY","date":"2015-07-15","pret":-0.00286,"close":24.51}
{"ticker":"EQY","date":"2015-07-16","pret":0.00612,"close":24.77}
{"ticker":"EQY","date":"2015-07-17","pret":0.00689,"close":24.62}
{"ticker":"EQY","date":"2015-07-20","pret":-0.00933,"close":24.63}
{"ticker":"EQY","date":"2015-07-21","pret":0.00488,"close":24.44}
{"ticker":"EQY","date":"2015-07-22","pret":-0.00814,"close":24.48}
{"ticker":"EQY","date":"2015-07-23","pret":0.00041,"close":24.17}
{"ticker":"EQY","date":"2015-07-24","pret":-0.01773,"close":24.18}
{"ticker":"EQY","date":"2015-07-27","pret":0.00581,"close":24.15}
{"ticker":"EQY","date":"2015-07-28","pret":-0.00041,"close":24.24}
{"ticker":"EQY","date":"2015-07-29","pret":0.00289,"close":24.36}
{"ticker":"EQY","date":"2015-07-30","pret":0.01393,"close":25.11}
{"ticker":"EQY","date":"2015-07-31","pret":0.03557,"close":25.67}
{"ticker":"EQY","date":"2015-08-03","pret":0.00899,"close":25.83}
{"ticker":"EQY","date":"2015-08-04","pret":0.00698,"close":25.51}
{"ticker":"EQY","date":"2015-08-05","pret":-0.01283,"close":25.34}
{"ticker":"EQY","date":"2015-08-06","pret":-0.00944,"close":25.28}
{"ticker":"EQY","date":"2015-08-07","pret":-0.00475,"close":25.46}
{"ticker":"EQY","date":"2015-08-10","pret":0.01419,"close":25.26}
{"ticker":"EQY","date":"2015-08-11","pret":-0.01538,"close":25.33}
{"ticker":"EQY","date":"2015-08-12","pret":-0.0004,"close":25.38}
{"ticker":"EQY","date":"2015-08-13","pret":0.00634,"close":25.44}
{"ticker":"EQY","date":"2015-08-14","pret":0.00197,"close":25.65}
{"ticker":"EQY","date":"2015-08-17","pret":0.01254,"close":25.84}
{"ticker":"EQY","date":"2015-08-18","pret":0.00156,"close":25.97}
{"ticker":"EQY","date":"2015-08-19","pret":0.00311,"close":25.77}
{"ticker":"EQY","date":"2015-08-20","pret":-0.00583,"close":25.62}
{"ticker":"EQY","date":"2015-08-21","pret":-0.01493,"close":25.04}
{"ticker":"EQY","date":"2015-08-24","pret":-0.07177,"close":23.79}
{"ticker":"EQY","date":"2015-08-25","pret":0.04368,"close":23.1}
{"ticker":"EQY","date":"2015-08-26","pret":-0.03436,"close":23.78}
{"ticker":"EQY","date":"2015-08-27","pret":0.00922,"close":24.21}
{"ticker":"EQY","date":"2015-08-28","pret":0.00997,"close":24.01}
{"ticker":"EQY","date":"2015-08-31","pret":-0.00747,"close":23.51}
{"ticker":"EQY","date":"2015-09-01","pret":-0.04252,"close":22.93}
{"ticker":"EQY","date":"2015-09-02","pret":0.01209,"close":23.11}
{"ticker":"EQY","date":"2015-09-03","pret":-0.0043,"close":23.19}
{"ticker":"EQY","date":"2015-09-04","pret":-0.00866,"close":22.71}
{"ticker":"EQY","date":"2015-09-08","pret":-0.00087,"close":23.09}
{"ticker":"EQY","date":"2015-09-09","pret":0.01254,"close":22.78}
{"ticker":"EQY","date":"2015-09-10","pret":-0.02304,"close":22.9}
{"ticker":"EQY","date":"2015-09-11","pret":0.00483,"close":23.36}
{"ticker":"EQY","date":"2015-09-14","pret":0.01821,"close":23.12}
{"ticker":"EQY","date":"2015-09-15","pret":-0.00604,"close":23.42}
{"ticker":"EQY","date":"2015-09-16","pret":0.01374,"close":23.77}
{"ticker":"EQY","date":"2015-09-17","pret":0.01229,"close":23.99}
{"ticker":"EQY","date":"2015-09-18","pret":-0.00042,"close":24.1}
{"ticker":"EQY","date":"2015-09-21","pret":0.01961,"close":24.44}
{"ticker":"EQY","date":"2015-09-22","pret":0.00289,"close":24.09}
{"ticker":"EQY","date":"2015-09-23","pret":-0.00661,"close":24.23}
{"ticker":"EQY","date":"2015-09-24","pret":0.00414,"close":24.05}
{"ticker":"EQY","date":"2015-09-25","pret":-0.00414,"close":24.06}
{"ticker":"EQY","date":"2015-09-28","pret":-0.00374,"close":23.85}
{"ticker":"EQY","date":"2015-09-29","pret":-0.00626,"close":24.27}
{"ticker":"EQY","date":"2015-09-30","pret":0.02442,"close":24.34}
{"ticker":"EQY","date":"2015-10-01","pret":-0.00287,"close":24.42}
{"ticker":"EQY","date":"2015-10-02","pret":-0.00123,"close":24.66}
{"ticker":"EQY","date":"2015-10-05","pret":0.01669,"close":25.16}
{"ticker":"EQY","date":"2015-10-06","pret":0.01483,"close":24.99}
{"ticker":"EQY","date":"2015-10-07","pret":-0.00279,"close":25.42}
{"ticker":"EQY","date":"2015-10-08","pret":0.0119,"close":25.62}
{"ticker":"EQY","date":"2015-10-09","pret":0.01059,"close":25.64}
{"ticker":"EQY","date":"2015-10-12","pret":0.00078,"close":25.83}
{"ticker":"EQY","date":"2015-10-13","pret":0.00272,"close":25.71}
{"ticker":"EQY","date":"2015-10-14","pret":-0.00039,"close":25.29}
{"ticker":"EQY","date":"2015-10-15","pret":-0.01134,"close":25.61}
{"ticker":"EQY","date":"2015-10-16","pret":0.01017,"close":25.9}
{"ticker":"EQY","date":"2015-10-19","pret":0.0066,"close":26.33}
{"ticker":"EQY","date":"2015-10-20","pret":0.01611,"close":26.44}
{"ticker":"EQY","date":"2015-10-21","pret":0.00834,"close":26.31}
{"ticker":"EQY","date":"2015-10-22","pret":-0.00113,"close":26.68}
{"ticker":"EQY","date":"2015-10-23","pret":0.01202,"close":26.63}
{"ticker":"EQY","date":"2015-10-26","pret":-0.00486,"close":26.64}
{"ticker":"EQY","date":"2015-10-27","pret":-0.00225,"close":26.65}
{"ticker":"EQY","date":"2015-10-28","pret":0.003,"close":27}
{"ticker":"EQY","date":"2015-10-29","pret":0.00299,"close":26.85}
{"ticker":"EQY","date":"2015-10-30","pret":0.00187,"close":26.58}
{"ticker":"EQY","date":"2015-11-02","pret":-0.00749,"close":27.13}
{"ticker":"EQY","date":"2015-11-03","pret":0.01529,"close":26.85}
{"ticker":"EQY","date":"2015-11-04","pret":-0.00557,"close":26.68}
{"ticker":"EQY","date":"2015-11-05","pret":-0.00747,"close":26.79}
{"ticker":"EQY","date":"2015-11-06","pret":-0.01169,"close":26.22}
{"ticker":"EQY","date":"2015-11-09","pret":-0.0126,"close":25.63}
{"ticker":"EQY","date":"2015-11-10","pret":-0.0151,"close":25.97}
{"ticker":"EQY","date":"2015-11-11","pret":0.01433,"close":26.08}
{"ticker":"EQY","date":"2015-11-12","pret":0.00115,"close":25.87}
{"ticker":"EQY","date":"2015-11-13","pret":-0.0081,"close":25.71}
{"ticker":"EQY","date":"2015-11-16","pret":-0.0066,"close":26.06}
{"ticker":"EQY","date":"2015-11-17","pret":0.01239,"close":26.36}
{"ticker":"EQY","date":"2015-11-18","pret":0.01452,"close":26.64}
{"ticker":"EQY","date":"2015-11-19","pret":0.01244,"close":26.78}
{"ticker":"EQY","date":"2015-11-20","pret":0.00932,"close":27.05}
{"ticker":"EQY","date":"2015-11-23","pret":0.00296,"close":27.11}
{"ticker":"EQY","date":"2015-11-24","pret":-0.00334,"close":27.11}
{"ticker":"EQY","date":"2015-11-25","pret":0.00666,"close":27.36}
{"ticker":"EQY","date":"2015-11-26"}
{"ticker":"EQY","date":"2015-11-27","pret":0.00845,"close":27.55}
{"ticker":"EQY","date":"2015-11-30","pret":0.01019,"close":27.23}
{"ticker":"EQY","date":"2015-12-01","pret":-0.00982,"close":27.61}
{"ticker":"EQY","date":"2015-12-02","pret":0.00583,"close":26.93}
{"ticker":"EQY","date":"2015-12-03","pret":-0.02391,"close":26.36}
{"ticker":"EQY","date":"2015-12-04","pret":-0.01614,"close":26.79}
{"ticker":"EQY","date":"2015-12-07","pret":0.01204,"close":26.82}
{"ticker":"EQY","date":"2015-12-08","pret":-0.00112,"close":26.77}
{"ticker":"EQY","date":"2015-12-09","pret":-0.003,"close":26.5}
{"ticker":"EQY","date":"2015-12-10","pret":0.00487,"close":26.25}
{"ticker":"EQY","date":"2015-12-11","pret":-0.04157,"close":25.85}
{"ticker":"EQY","date":"2015-12-14","pret":0.00582,"close":26.04}
{"ticker":"EQY","date":"2015-12-15","pret":0.00656,"close":25.91}
{"ticker":"EQY","date":"2015-12-16","pret":0.00077,"close":26.39}
{"ticker":"EQY","date":"2015-12-17"}
{"ticker":"EQY","date":"2015-12-18","pret":0.01866,"close":26.35}
{"ticker":"EQY","date":"2015-12-21","pret":0.00226,"close":26.37}
{"ticker":"EQY","date":"2015-12-22","pret":-0.0049,"close":26.47}
{"ticker":"EQY","date":"2015-12-23","pret":0.00453,"close":26.78}
{"ticker":"EQY","date":"2015-12-24","pret":0.00675,"close":26.8}
{"ticker":"EQY","date":"2015-12-28","pret":-0.00225,"close":27.01}
{"ticker":"EQY","date":"2015-12-29","pret":0.0204,"close":27.39}
{"ticker":"EQY","date":"2015-12-30","pret":0.00476,"close":27.24}
{"ticker":"EQY","date":"2015-12-31","pret":-0.00992,"close":27.15}
{"ticker":"EQY","date":"2016-01-04","pret":-0.0063,"close":26.8}
{"ticker":"EQY","date":"2016-01-05","pret":-0.00186,"close":27.63}
{"ticker":"ERA","date":"2015-01-02","pret":0.00517,"close":21.48}
{"ticker":"ERA","date":"2015-01-05","pret":0.00794,"close":20.89}
{"ticker":"ERA","date":"2015-01-06","pret":-0.01689,"close":20.28}
{"ticker":"ERA","date":"2015-01-07","pret":-0.03958,"close":20.2}
{"ticker":"ERA","date":"2015-01-08","pret":0.00834,"close":20.44}
{"ticker":"ERA","date":"2015-01-09","pret":-0.0049,"close":20.37}
{"ticker":"ERA","date":"2015-01-12","pret":-0.00492,"close":20.25}
{"ticker":"ERA","date":"2015-01-13","pret":0.00884,"close":20.87}
{"ticker":"ERA","date":"2015-01-14","pret":0.01456,"close":20.99}
{"ticker":"ERA","date":"2015-01-15","pret":0.01909,"close":21.16}
{"ticker":"ERA","date":"2015-01-16","pret":-0.00237,"close":21.9}
{"ticker":"ERA","date":"2015-01-20","pret":0.03445,"close":21.72}
{"ticker":"ERA","date":"2015-01-21","pret":-0.00597,"close":21.23}
{"ticker":"ERA","date":"2015-01-22","pret":0.01281,"close":22.69}
{"ticker":"ERA","date":"2015-01-23","pret":0.0366,"close":23.55}
{"ticker":"ERA","date":"2015-01-26","pret":0.02809,"close":24.09}
{"ticker":"ERA","date":"2015-01-27","pret":0.01941,"close":23.32}
{"ticker":"ERA","date":"2015-01-28","pret":-0.02411,"close":22.52}
{"ticker":"ERA","date":"2015-01-29","pret":-0.02646,"close":22.52}
{"ticker":"ERA","date":"2015-01-30","pret":-0.01953,"close":22.52}
{"ticker":"ERA","date":"2015-02-02","pret":0.01601,"close":23.28}
{"ticker":"ERA","date":"2015-02-03","pret":0.03723,"close":23.73}
{"ticker":"ERA","date":"2015-02-04","pret":-0.00042,"close":23.8}
{"ticker":"ERA","date":"2015-02-05","pret":0.01435,"close":23.48}
{"ticker":"ERA","date":"2015-02-06","pret":-0.00757,"close":23.09}
{"ticker":"ERA","date":"2015-02-09","pret":-0.03655,"close":22.36}
{"ticker":"ERA","date":"2015-02-10","pret":-0.02214,"close":21.92}
{"ticker":"ERA","date":"2015-02-11","pret":-0.02586,"close":22}
{"ticker":"ERA","date":"2015-02-12","pret":0.02227,"close":22.31}
{"ticker":"ERA","date":"2015-02-13","pret":0.01162,"close":23.1}
{"ticker":"ERA","date":"2015-02-17","pret":0.01587,"close":22.4}
{"ticker":"ERA","date":"2015-02-18","pret":-0.02973,"close":22.52}
{"ticker":"ERA","date":"2015-02-19","pret":0.00539,"close":22.71}
{"ticker":"ERA","date":"2015-02-20","pret":0.01952,"close":22.55}
{"ticker":"ERA","date":"2015-02-23","pret":-0.01193,"close":22.43}
{"ticker":"ERA","date":"2015-02-24","pret":-0.00446,"close":22.12}
{"ticker":"ERA","date":"2015-02-25","pret":-0.01078,"close":22.71}
{"ticker":"ERA","date":"2015-02-26","pret":0.02409,"close":22.3}
{"ticker":"ERA","date":"2015-02-27","pret":-0.01644,"close":22.06}
{"ticker":"ERA","date":"2015-03-02","pret":-0.01172,"close":22.37}
{"ticker":"ERA","date":"2015-03-03","pret":0.01172,"close":22.38}
{"ticker":"ERA","date":"2015-03-04","pret":-0.00224,"close":21.99}
{"ticker":"ERA","date":"2015-03-05","pret":-0.01675,"close":22.2}
{"ticker":"ERA","date":"2015-03-06","pret":0.00182,"close":22}
{"ticker":"ERA","date":"2015-03-09","pret":0,"close":22.34}
{"ticker":"ERA","date":"2015-03-10","pret":0.00907,"close":21.66}
{"ticker":"ERA","date":"2015-03-11","pret":-0.0368,"close":20.23}
{"ticker":"ERA","date":"2015-03-12","pret":-0.04898,"close":20.26}
{"ticker":"ERA","date":"2015-03-13","pret":0,"close":20.72}
{"ticker":"ERA","date":"2015-03-16","pret":0.00344,"close":20.41}
{"ticker":"ERA","date":"2015-03-17","pret":-0.01035,"close":20.72}
{"ticker":"ERA","date":"2015-03-18","pret":0.02011,"close":21.29}
{"ticker":"ERA","date":"2015-03-19","pret":0.02019,"close":21.26}
{"ticker":"ERA","date":"2015-03-20","pret":0.02073,"close":21.48}
{"ticker":"ERA","date":"2015-03-23","pret":0.0014,"close":21.31}
{"ticker":"ERA","date":"2015-03-24","pret":-0.01171,"close":21.02}
{"ticker":"ERA","date":"2015-03-25","pret":-0.00804,"close":21.26}
{"ticker":"ERA","date":"2015-03-26","pret":0.01414,"close":21.37}
{"ticker":"ERA","date":"2015-03-27","pret":0.00047,"close":21.25}
{"ticker":"ERA","date":"2015-03-30","pret":-0.00234,"close":21.26}
{"ticker":"ERA","date":"2015-03-31","pret":-0.01322,"close":20.84}
{"ticker":"ERA","date":"2015-04-01","pret":-0.01243,"close":20.91}
{"ticker":"ERA","date":"2015-04-02","pret":0.00288,"close":21.03}
{"ticker":"ERA","date":"2015-04-06","pret":0.00717,"close":21.64}
{"ticker":"ERA","date":"2015-04-07","pret":0.03188,"close":21.51}
{"ticker":"ERA","date":"2015-04-08","pret":0.00092,"close":22.08}
{"ticker":"ERA","date":"2015-04-09","pret":0.02099,"close":22.79}
{"ticker":"ERA","date":"2015-04-10","pret":0.03417,"close":22.78}
{"ticker":"ERA","date":"2015-04-13","pret":-0.00044,"close":22.5}
{"ticker":"ERA","date":"2015-04-14","pret":-0.0185,"close":22.72}
{"ticker":"ERA","date":"2015-04-15","pret":0.01544,"close":24.01}
{"ticker":"ERA","date":"2015-04-16","pret":0.04495,"close":24.26}
{"ticker":"ERA","date":"2015-04-17","pret":0.00834,"close":23.75}
{"ticker":"ERA","date":"2015-04-20","pret":-0.00374,"close":24.03}
{"ticker":"ERA","date":"2015-04-21","pret":0.00166,"close":22.98}
{"ticker":"ERA","date":"2015-04-22","pret":-0.04727,"close":22.85}
{"ticker":"ERA","date":"2015-04-23","pret":0.00131,"close":22.91}
{"ticker":"ERA","date":"2015-04-24","pret":-0.00436,"close":22.15}
{"ticker":"ERA","date":"2015-04-27","pret":-0.0293,"close":22.24}
{"ticker":"ERA","date":"2015-04-28","pret":0.0027,"close":22.86}
{"ticker":"ERA","date":"2015-04-29","pret":0.01781,"close":22.85}
{"ticker":"ERA","date":"2015-04-30","pret":0,"close":22.18}
{"ticker":"ERA","date":"2015-05-01","pret":-0.02231,"close":22.18}
{"ticker":"ERA","date":"2015-05-04","pret":0.0009,"close":22.08}
{"ticker":"ERA","date":"2015-05-05","pret":-0.00316,"close":22.23}
{"ticker":"ERA","date":"2015-05-06","pret":-0.00272,"close":21.53}
{"ticker":"ERA","date":"2015-05-07","pret":-0.02945,"close":21.65}
{"ticker":"ERA","date":"2015-05-08","pret":0.02673,"close":22.04}
{"ticker":"ERA","date":"2015-05-11","pret":0.0068,"close":21.98}
{"ticker":"ERA","date":"2015-05-12","pret":-0.00634,"close":21.63}
{"ticker":"ERA","date":"2015-05-13","pret":-0.01235,"close":21.55}
{"ticker":"ERA","date":"2015-05-14","pret":-0.00461,"close":21.75}
{"ticker":"ERA","date":"2015-05-15","pret":0.00369,"close":22.04}
{"ticker":"ERA","date":"2015-05-18","pret":0.01054,"close":22.12}
{"ticker":"ERA","date":"2015-05-19","pret":-0.00137,"close":21.97}
{"ticker":"ERA","date":"2015-05-20","pret":0.00682,"close":21.6}
{"ticker":"ERA","date":"2015-05-21","pret":-0.02571,"close":21.51}
{"ticker":"ERA","date":"2015-05-22","pret":-0.00794,"close":21.27}
{"ticker":"ERA","date":"2015-05-26","pret":-0.01369,"close":21.04}
{"ticker":"ERA","date":"2015-05-27","pret":0.0038,"close":21.13}
{"ticker":"ERA","date":"2015-05-28","pret":-0.0019,"close":21.01}
{"ticker":"ERA","date":"2015-05-29","pret":-0.00523,"close":21}
{"ticker":"ERA","date":"2015-06-01","pret":0.00523,"close":20.78}
{"ticker":"ERA","date":"2015-06-02","pret":-0.02109,"close":21.22}
{"ticker":"ERA","date":"2015-06-03","pret":0.02441,"close":21.08}
{"ticker":"ERA","date":"2015-06-04","pret":-0.01477,"close":20.09}
{"ticker":"ERA","date":"2015-06-05","pret":-0.04364,"close":20.41}
{"ticker":"ERA","date":"2015-06-08","pret":0.02426,"close":19.93}
{"ticker":"ERA","date":"2015-06-09","pret":-0.02376,"close":20.19}
{"ticker":"ERA","date":"2015-06-10","pret":0.02327,"close":20.43}
{"ticker":"ERA","date":"2015-06-11","pret":-0.00147,"close":20.1}
{"ticker":"ERA","date":"2015-06-12","pret":-0.01631,"close":20.05}
{"ticker":"ERA","date":"2015-06-15","pret":-0.00199,"close":19.95}
{"ticker":"ERA","date":"2015-06-16","pret":-0.01104,"close":20}
{"ticker":"ERA","date":"2015-06-17","pret":0.01354,"close":19.82}
{"ticker":"ERA","date":"2015-06-18","pret":-0.01001,"close":19.41}
{"ticker":"ERA","date":"2015-06-19","pret":-0.02754,"close":19.4}
{"ticker":"ERA","date":"2015-06-22","pret":0.00875,"close":19.73}
{"ticker":"ERA","date":"2015-06-23","pret":0.01324,"close":19.89}
{"ticker":"ERA","date":"2015-06-24","pret":-0.00051,"close":20.45}
{"ticker":"ERA","date":"2015-06-25","pret":0.03334,"close":20.8}
{"ticker":"ERA","date":"2015-06-26","pret":0.01602,"close":20.7}
{"ticker":"ERA","date":"2015-06-29","pret":-0.0126,"close":20.34}
{"ticker":"ERA","date":"2015-06-30","pret":0.0039,"close":20.48}
{"ticker":"ERA","date":"2015-07-01","pret":0.00049,"close":20.14}
{"ticker":"ERA","date":"2015-07-02","pret":-0.02061,"close":20.16}
{"ticker":"ERA","date":"2015-07-06","pret":-0.00896,"close":20.19}
{"ticker":"ERA","date":"2015-07-07","pret":0.00698,"close":20.21}
{"ticker":"ERA","date":"2015-07-08","pret":-0.00298,"close":19.6}
{"ticker":"ERA","date":"2015-07-09","pret":-0.00951,"close":19.61}
{"ticker":"ERA","date":"2015-07-10","pret":-0.00757,"close":19.47}
{"ticker":"ERA","date":"2015-07-13","pret":-0.01481,"close":19.6}
{"ticker":"ERA","date":"2015-07-14","pret":0.00564,"close":19.44}
{"ticker":"ERA","date":"2015-07-15","pret":-0.01183,"close":19.17}
{"ticker":"ERA","date":"2015-07-16","pret":-0.00363,"close":19.08}
{"ticker":"ERA","date":"2015-07-17","pret":-0.00521,"close":18.93}
{"ticker":"ERA","date":"2015-07-20","pret":-0.01314,"close":18.47}
{"ticker":"ERA","date":"2015-07-21","pret":-0.02085,"close":18.44}
{"ticker":"ERA","date":"2015-07-22","pret":-0.0125,"close":17.97}
{"ticker":"ERA","date":"2015-07-23","pret":-0.01822,"close":17.76}
{"ticker":"ERA","date":"2015-07-24","pret":-0.01516,"close":17.07}
{"ticker":"ERA","date":"2015-07-27","pret":-0.04394,"close":17.03}
{"ticker":"ERA","date":"2015-07-28","pret":0.00883,"close":17.36}
{"ticker":"ERA","date":"2015-07-29","pret":0.01569,"close":17.53}
{"ticker":"ERA","date":"2015-07-30","pret":0.00575,"close":17.61}
{"ticker":"ERA","date":"2015-07-31","pret":0.008,"close":16.93}
{"ticker":"ERA","date":"2015-08-03","pret":-0.05135,"close":16.05}
{"ticker":"ERA","date":"2015-08-04","pret":-0.03721,"close":15.98}
{"ticker":"ERA","date":"2015-08-05","pret":0.06961,"close":17.6}
{"ticker":"ERA","date":"2015-08-06","pret":0.01895,"close":17.9}
{"ticker":"ERA","date":"2015-08-07","pret":0.0085,"close":17.83}
{"ticker":"ERA","date":"2015-08-10","pret":0.00506,"close":18.39}
{"ticker":"ERA","date":"2015-08-11","pret":0.02384,"close":18.42}
{"ticker":"ERA","date":"2015-08-12","pret":-0.00715,"close":18.29}
{"ticker":"ERA","date":"2015-08-13","pret":0.01533,"close":17.95}
{"ticker":"ERA","date":"2015-08-14","pret":-0.02699,"close":18.2}
{"ticker":"ERA","date":"2015-08-17","pret":0.01716,"close":18.29}
{"ticker":"ERA","date":"2015-08-18","pret":0.00055,"close":18.19}
{"ticker":"ERA","date":"2015-08-19","pret":-0.00495,"close":17.96}
{"ticker":"ERA","date":"2015-08-20","pret":-0.01892,"close":16.64}
{"ticker":"ERA","date":"2015-08-21","pret":-0.0948,"close":16.19}
{"ticker":"ERA","date":"2015-08-24","pret":-0.05785,"close":15.94}
{"ticker":"ERA","date":"2015-08-25","pret":0.06462,"close":15.03}
{"ticker":"ERA","date":"2015-08-26","pret":-0.0607,"close":14.65}
{"ticker":"ERA","date":"2015-08-27","pret":-0.03045,"close":15.33}
{"ticker":"ERA","date":"2015-08-28","pret":0.02391,"close":16.15}
{"ticker":"ERA","date":"2015-08-31","pret":0.0549,"close":16.9}
{"ticker":"ERA","date":"2015-09-01","pret":0.02938,"close":16.29}
{"ticker":"ERA","date":"2015-09-02","pret":-0.00242,"close":16.5}
{"ticker":"ERA","date":"2015-09-03","pret":-0.00424,"close":16.28}
{"ticker":"ERA","date":"2015-09-04","pret":-0.019,"close":15.93}
{"ticker":"ERA","date":"2015-09-08","pret":-0.0087,"close":16.21}
{"ticker":"ERA","date":"2015-09-09","pret":0.00746,"close":15.69}
{"ticker":"ERA","date":"2015-09-10","pret":-0.02129,"close":15.73}
{"ticker":"ERA","date":"2015-09-11","pret":-0.01659,"close":15.75}
{"ticker":"ERA","date":"2015-09-14","pret":0.00449,"close":15.61}
{"ticker":"ERA","date":"2015-09-15","pret":0.01966,"close":16.53}
{"ticker":"ERA","date":"2015-09-16","pret":0.04062,"close":17.11}
{"ticker":"ERA","date":"2015-09-17","pret":0.02737,"close":16.81}
{"ticker":"ERA","date":"2015-09-18","pret":-0.02857,"close":16.52}
{"ticker":"ERA","date":"2015-09-21","pret":0.00662,"close":16.59}
{"ticker":"ERA","date":"2015-09-22","pret":-0.01268,"close":16.7}
{"ticker":"ERA","date":"2015-09-23","pret":0.02638,"close":16.41}
{"ticker":"ERA","date":"2015-09-24","pret":-0.03984,"close":16.14}
{"ticker":"ERA","date":"2015-09-25","pret":0,"close":16.24}
{"ticker":"ERA","date":"2015-09-28","pret":-0.0099,"close":15.07}
{"ticker":"ERA","date":"2015-09-29","pret":-0.06288,"close":14.52}
{"ticker":"ERA","date":"2015-09-30","pret":-0.0323,"close":14.97}
{"ticker":"ERA","date":"2015-10-01","pret":0.03032,"close":14.67}
{"ticker":"ERA","date":"2015-10-02","pret":-0.03649,"close":15.21}
{"ticker":"ERA","date":"2015-10-05","pret":0.05164,"close":16.02}
{"ticker":"ERA","date":"2015-10-06","pret":0.04598,"close":16.41}
{"ticker":"ERA","date":"2015-10-07","pret":0.03617,"close":17.06}
{"ticker":"ERA","date":"2015-10-08","pret":0.02203,"close":17.79}
{"ticker":"ERA","date":"2015-10-09","pret":0.04941,"close":18.14}
{"ticker":"ERA","date":"2015-10-12","pret":0.01557,"close":18.02}
{"ticker":"ERA","date":"2015-10-13","pret":-0.01054,"close":18.1}
{"ticker":"ERA","date":"2015-10-14","pret":0.00612,"close":17.74}
{"ticker":"ERA","date":"2015-10-15","pret":-0.01339,"close":18.25}
{"ticker":"ERA","date":"2015-10-16","pret":0.02825,"close":18.26}
{"ticker":"ERA","date":"2015-10-19","pret":-0.01209,"close":17.53}
{"ticker":"ERA","date":"2015-10-20","pret":-0.03602,"close":17.97}
{"ticker":"ERA","date":"2015-10-21","pret":0.03491,"close":17.57}
{"ticker":"ERA","date":"2015-10-22","pret":-0.0705,"close":14.68}
{"ticker":"ERA","date":"2015-10-23","pret":-0.14274,"close":14.81}
{"ticker":"ERA","date":"2015-10-26","pret":0.00683,"close":13.78}
{"ticker":"ERA","date":"2015-10-27","pret":-0.06608,"close":13.34}
{"ticker":"ERA","date":"2015-10-28","pret":-0.01908,"close":13.97}
{"ticker":"ERA","date":"2015-10-29","pret":0.03351,"close":14.32}
{"ticker":"ERA","date":"2015-10-30","pret":0.02546,"close":13.91}
{"ticker":"ERA","date":"2015-11-02","pret":-0.03121,"close":13.7}
{"ticker":"ERA","date":"2015-11-03","pret":-0.0065,"close":13.68}
{"ticker":"ERA","date":"2015-11-04","pret":-0.01094,"close":13.61}
{"ticker":"ERA","date":"2015-11-05","pret":-0.07931,"close":11.87}
{"ticker":"ERA","date":"2015-11-06","pret":-0.07582,"close":11.61}
{"ticker":"ERA","date":"2015-11-09","pret":-0.00343,"close":11.79}
{"ticker":"ERA","date":"2015-11-10","pret":0.00343,"close":11.68}
{"ticker":"ERA","date":"2015-11-11","pret":0.00086,"close":11.16}
{"ticker":"ERA","date":"2015-11-12","pret":-0.06539,"close":11.41}
{"ticker":"ERA","date":"2015-11-13","pret":0.03764,"close":11.43}
{"ticker":"ERA","date":"2015-11-16","pret":0.00701,"close":11.43}
{"ticker":"ERA","date":"2015-11-17","pret":0.00956,"close":11.18}
{"ticker":"ERA","date":"2015-11-18","pret":-0.03253,"close":11.28}
{"ticker":"ERA","date":"2015-11-19","pret":0.00179,"close":11.14}
{"ticker":"ERA","date":"2015-11-20","pret":-0.00179,"close":11.22}
{"ticker":"ERA","date":"2015-11-23","pret":0.00535,"close":11.44}
{"ticker":"ERA","date":"2015-11-24","pret":0.02024,"close":11.6}
{"ticker":"ERA","date":"2015-11-25","pret":0.0104,"close":11.43}
{"ticker":"ERA","date":"2015-11-26"}
{"ticker":"ERA","date":"2015-11-27","pret":-0.01827,"close":11.46}
{"ticker":"ERA","date":"2015-11-30","pret":0.01395,"close":11.79}
{"ticker":"ERA","date":"2015-12-01","pret":0.01632,"close":11.96}
{"ticker":"ERA","date":"2015-12-02","pret":0.01857,"close":11.5}
{"ticker":"ERA","date":"2015-12-03","pret":-0.0254,"close":11.34}
{"ticker":"ERA","date":"2015-12-04","pret":-0.03136,"close":11.05}
{"ticker":"ERA","date":"2015-12-07","pret":-0.02691,"close":10.67}
{"ticker":"ERA","date":"2015-12-08","pret":-0.05321,"close":10.38}
{"ticker":"ERA","date":"2015-12-09","pret":0.00096,"close":10.38}
{"ticker":"ERA","date":"2015-12-10","pret":-0.01059,"close":10.47}
{"ticker":"ERA","date":"2015-12-11","pret":-0.00778,"close":10}
{"ticker":"ERA","date":"2015-12-14","pret":-0.02469,"close":9.66}
{"ticker":"ERA","date":"2015-12-15","pret":-0.02532,"close":9.62}
{"ticker":"ERA","date":"2015-12-16","pret":-0.00411,"close":9.56}
{"ticker":"ERA","date":"2015-12-17"}
{"ticker":"ERA","date":"2015-12-18","pret":-0.06488,"close":9.82}
{"ticker":"ERA","date":"2015-12-21","pret":0.06797,"close":10.46}
{"ticker":"ERA","date":"2015-12-22","pret":0.05784,"close":10.78}
{"ticker":"ERA","date":"2015-12-23","pret":0.09513,"close":11.68}
{"ticker":"ERA","date":"2015-12-24","pret":0.03037,"close":11.64}
{"ticker":"ERA","date":"2015-12-28","pret":-0.01724,"close":11.45}
{"ticker":"ERA","date":"2015-12-29","pret":0.00866,"close":11.42}
{"ticker":"ERA","date":"2015-12-30","pret":-0.0262,"close":11.06}
{"ticker":"ERA","date":"2015-12-31","pret":-0.02147,"close":11.15}
{"ticker":"ERA","date":"2016-01-04","pret":0.009,"close":11.28}
{"ticker":"ERA","date":"2016-01-05","pret":0.00981,"close":11.17}
{"ticker":"ERI","date":"2015-01-02","pret":0.0508,"close":4.04}
{"ticker":"ERI","date":"2015-01-05","pret":-0.08359,"close":4.25}
{"ticker":"ERI","date":"2015-01-06","pret":0.08359,"close":4.07}
{"ticker":"ERI","date":"2015-01-07","pret":0,"close":4.29}
{"ticker":"ERI","date":"2015-01-08","pret":-0.00236,"close":4.2}
{"ticker":"ERI","date":"2015-01-09","pret":-0.01189,"close":4.18}
{"ticker":"ERI","date":"2015-01-12","pret":-0.02667,"close":4.2}
{"ticker":"ERI","date":"2015-01-13","pret":0.03144,"close":4.2}
{"ticker":"ERI","date":"2015-01-14","pret":-0.00717,"close":4.1}
{"ticker":"ERI","date":"2015-01-15","pret":-0.01937,"close":4.13}
{"ticker":"ERI","date":"2015-01-16","pret":0.01456,"close":4.19}
{"ticker":"ERI","date":"2015-01-20","pret":-0.05957,"close":4.18}
{"ticker":"ERI","date":"2015-01-21","pret":0.02774,"close":4.03}
{"ticker":"ERI","date":"2015-01-22","pret":0.0197,"close":4.01}
{"ticker":"ERI","date":"2015-01-23","pret":-0.02469,"close":4.02}
{"ticker":"ERI","date":"2015-01-26","pret":-0.00501,"close":3.98}
{"ticker":"ERI","date":"2015-01-27","pret":0.00501,"close":4}
{"ticker":"ERI","date":"2015-01-28","pret":0.00995,"close":4.02}
{"ticker":"ERI","date":"2015-01-29","pret":-0.02,"close":3.97}
{"ticker":"ERI","date":"2015-01-30","pret":0.00252,"close":3.96}
{"ticker":"ERI","date":"2015-02-02","pret":-0.01013,"close":3.91}
{"ticker":"ERI","date":"2015-02-03","pret":0.02513,"close":3.89}
{"ticker":"ERI","date":"2015-02-04","pret":-0.02768,"close":3.89}
{"ticker":"ERI","date":"2015-02-05","pret":0.00255,"close":4.15}
{"ticker":"ERI","date":"2015-02-06","pret":0.06644,"close":4.12}
{"ticker":"ERI","date":"2015-02-09","pret":-0.01198,"close":4.18}
{"ticker":"ERI","date":"2015-02-10","pret":0.00959,"close":4.16}
{"ticker":"ERI","date":"2015-02-11","pret":-0.00719,"close":4.16}
{"ticker":"ERI","date":"2015-02-12","pret":0.01195,"close":4.19}
{"ticker":"ERI","date":"2015-02-13","pret":-0.00955,"close":4.2}
{"ticker":"ERI","date":"2015-02-17","pret":0.019,"close":4.25}
{"ticker":"ERI","date":"2015-02-18","pret":-0.01422,"close":4.13}
{"ticker":"ERI","date":"2015-02-19","pret":-0.02171,"close":4.5}
{"ticker":"ERI","date":"2015-02-20","pret":0.09087,"close":4.55}
{"ticker":"ERI","date":"2015-02-23","pret":-0.01798,"close":4.5}
{"ticker":"ERI","date":"2015-02-24","pret":0.0202,"close":4.65}
{"ticker":"ERI","date":"2015-02-25","pret":0.00222,"close":4.5}
{"ticker":"ERI","date":"2015-02-26","pret":-0.00222,"close":4.55}
{"ticker":"ERI","date":"2015-02-27","pret":0.02198,"close":4.6}
{"ticker":"ERI","date":"2015-03-02","pret":0.00434,"close":4.51}
{"ticker":"ERI","date":"2015-03-03","pret":-0.01527,"close":4.66}
{"ticker":"ERI","date":"2015-03-04","pret":0.02817,"close":4.78}
{"ticker":"ERI","date":"2015-03-05","pret":0.01905,"close":4.99}
{"ticker":"ERI","date":"2015-03-06","pret":0.03906,"close":5}
{"ticker":"ERI","date":"2015-03-09","pret":0.00803,"close":5.14}
{"ticker":"ERI","date":"2015-03-10","pret":0.0198,"close":5.55}
{"ticker":"ERI","date":"2015-03-11","pret":0.08636,"close":5.43}
{"ticker":"ERI","date":"2015-03-12","pret":-0.01632,"close":5.36}
{"ticker":"ERI","date":"2015-03-13","pret":-0.02032,"close":5.11}
{"ticker":"ERI","date":"2015-03-16","pret":-0.04386,"close":5}
{"ticker":"ERI","date":"2015-03-17","pret":-0.03977,"close":5.08}
{"ticker":"ERI","date":"2015-03-18","pret":0.01809,"close":4.73}
{"ticker":"ERI","date":"2015-03-19","pret":-0.04066,"close":4.61}
{"ticker":"ERI","date":"2015-03-20","pret":-0.05326,"close":4.83}
{"ticker":"ERI","date":"2015-03-23","pret":0.05118,"close":4.92}
{"ticker":"ERI","date":"2015-03-24","pret":0.02464,"close":5.02}
{"ticker":"ERI","date":"2015-03-25","pret":0.00808,"close":4.95}
{"ticker":"ERI","date":"2015-03-26","pret":-0.01828,"close":5.04}
{"ticker":"ERI","date":"2015-03-27","pret":0.02429,"close":5.12}
{"ticker":"ERI","date":"2015-03-30","pret":0.02372,"close":5.04}
{"ticker":"ERI","date":"2015-03-31","pret":-0.02372,"close":5.03}
{"ticker":"ERI","date":"2015-04-01","pret":0,"close":5.12}
{"ticker":"ERI","date":"2015-04-02","pret":0.02176,"close":5.25}
{"ticker":"ERI","date":"2015-04-06","pret":0.00974,"close":5.34}
{"ticker":"ERI","date":"2015-04-07","pret":0.11692,"close":5.91}
{"ticker":"ERI","date":"2015-04-08","pret":0.03223,"close":6.08}
{"ticker":"ERI","date":"2015-04-09","pret":0.02961,"close":6.14}
{"ticker":"ERI","date":"2015-04-10","pret":0.00646,"close":6.33}
{"ticker":"ERI","date":"2015-04-13","pret":0.01439,"close":6.64}
{"ticker":"ERI","date":"2015-04-14","pret":0.05256,"close":6.62}
{"ticker":"ERI","date":"2015-04-15","pret":-0.00151,"close":6.84}
{"ticker":"ERI","date":"2015-04-16","pret":0.02532,"close":7}
{"ticker":"ERI","date":"2015-04-17","pret":0.02899,"close":6.91}
{"ticker":"ERI","date":"2015-04-20","pret":0,"close":7.19}
{"ticker":"ERI","date":"2015-04-21","pret":0.04059,"close":7.2}
{"ticker":"ERI","date":"2015-04-22","pret":-0.00826,"close":7.5}
{"ticker":"ERI","date":"2015-04-23","pret":0.03666,"close":7.2}
{"ticker":"ERI","date":"2015-04-24","pret":-0.02703,"close":7}
{"ticker":"ERI","date":"2015-04-27","pret":-0.01518,"close":7}
{"ticker":"ERI","date":"2015-04-28","pret":-0.03395,"close":6.91}
{"ticker":"ERI","date":"2015-04-29","pret":-0.01742,"close":7}
{"ticker":"ERI","date":"2015-04-30","pret":0.02458,"close":7.05}
{"ticker":"ERI","date":"2015-05-01","pret":0,"close":7.1}
{"ticker":"ERI","date":"2015-05-04","pret":0.01418,"close":7.09}
{"ticker":"ERI","date":"2015-05-05","pret":-0.00707,"close":7.05}
{"ticker":"ERI","date":"2015-05-06","pret":0.00707,"close":7.06}
{"ticker":"ERI","date":"2015-05-07","pret":-0.00707,"close":6.99}
{"ticker":"ERI","date":"2015-05-08","pret":-0.00569,"close":7.09}
{"ticker":"ERI","date":"2015-05-11","pret":-0.01582,"close":7.08}
{"ticker":"ERI","date":"2015-05-12","pret":0.01724,"close":7.12}
{"ticker":"ERI","date":"2015-05-13","pret":0.01414,"close":7.53}
{"ticker":"ERI","date":"2015-05-14","pret":0.05599,"close":7.87}
{"ticker":"ERI","date":"2015-05-15","pret":0.04797,"close":8}
{"ticker":"ERI","date":"2015-05-18","pret":0.01258,"close":8.08}
{"ticker":"ERI","date":"2015-05-19","pret":0.00871,"close":8.26}
{"ticker":"ERI","date":"2015-05-20","pret":0.02569,"close":8.2}
{"ticker":"ERI","date":"2015-05-21","pret":-0.00363,"close":8.16}
{"ticker":"ERI","date":"2015-05-22","pret":-0.01835,"close":8.16}
{"ticker":"ERI","date":"2015-05-26","pret":0.01714,"close":8.73}
{"ticker":"ERI","date":"2015-05-27","pret":0.06005,"close":8.52}
{"ticker":"ERI","date":"2015-05-28","pret":-0.02312,"close":8.31}
{"ticker":"ERI","date":"2015-05-29","pret":-0.03572,"close":8.16}
{"ticker":"ERI","date":"2015-06-01","pret":-0.01835,"close":8.37}
{"ticker":"ERI","date":"2015-06-02","pret":0.04112,"close":8.2}
{"ticker":"ERI","date":"2015-06-03","pret":-0.0252,"close":8.49}
{"ticker":"ERI","date":"2015-06-04","pret":0.0252,"close":8.28}
{"ticker":"ERI","date":"2015-06-05","pret":-0.02641,"close":8.25}
{"ticker":"ERI","date":"2015-06-08","pret":0.00364,"close":8.06}
{"ticker":"ERI","date":"2015-06-09","pret":-0.01958,"close":7.73}
{"ticker":"ERI","date":"2015-06-10","pret":-0.04036,"close":7.61}
{"ticker":"ERI","date":"2015-06-11","pret":-0.02081,"close":7.9}
{"ticker":"ERI","date":"2015-06-12","pret":0.07589,"close":7.88}
{"ticker":"ERI","date":"2015-06-15","pret":-0.04611,"close":7.92}
{"ticker":"ERI","date":"2015-06-16","pret":0.01519,"close":7.99}
{"ticker":"ERI","date":"2015-06-17","pret":0.00251,"close":7.83}
{"ticker":"ERI","date":"2015-06-18","pret":-0.02538,"close":7.76}
{"ticker":"ERI","date":"2015-06-19","pret":0.01531,"close":7.79}
{"ticker":"ERI","date":"2015-06-22","pret":-0.02175,"close":7.69}
{"ticker":"ERI","date":"2015-06-23","pret":0.00258,"close":7.52}
{"ticker":"ERI","date":"2015-06-24","pret":-0.03412,"close":7.45}
{"ticker":"ERI","date":"2015-06-25","pret":0.02765,"close":7.96}
{"ticker":"ERI","date":"2015-06-26","pret":0.02943,"close":7.76}
{"ticker":"ERI","date":"2015-06-29","pret":-0.01269,"close":7.91}
{"ticker":"ERI","date":"2015-06-30","pret":0.01143,"close":7.82}
{"ticker":"ERI","date":"2015-07-01","pret":-0.01015,"close":7.91}
{"ticker":"ERI","date":"2015-07-02","pret":0.01519,"close":7.83}
{"ticker":"ERI","date":"2015-07-06","pret":-0.01647,"close":8.13}
{"ticker":"ERI","date":"2015-07-07","pret":0.05225,"close":8.05}
{"ticker":"ERI","date":"2015-07-08","pret":-0.04462,"close":8.01}
{"ticker":"ERI","date":"2015-07-09","pret":0.02256,"close":8.33}
{"ticker":"ERI","date":"2015-07-10","pret":0.03411,"close":8.95}
{"ticker":"ERI","date":"2015-07-13","pret":0.06939,"close":8.89}
{"ticker":"ERI","date":"2015-07-14","pret":-0.01237,"close":9.18}
{"ticker":"ERI","date":"2015-07-15","pret":0.03337,"close":9.02}
{"ticker":"ERI","date":"2015-07-16","pret":-0.00548,"close":9.02}
{"ticker":"ERI","date":"2015-07-17","pret":-0.00331,"close":8.79}
{"ticker":"ERI","date":"2015-07-20","pret":-0.02007,"close":8.77}
{"ticker":"ERI","date":"2015-07-21","pret":-0.00565,"close":8.83}
{"ticker":"ERI","date":"2015-07-22","pret":0.00113,"close":8.98}
{"ticker":"ERI","date":"2015-07-23","pret":0.03009,"close":8.71}
{"ticker":"ERI","date":"2015-07-24","pret":-0.05297,"close":8.78}
{"ticker":"ERI","date":"2015-07-27","pret":0.01151,"close":8.37}
{"ticker":"ERI","date":"2015-07-28","pret":-0.04326,"close":8.27}
{"ticker":"ERI","date":"2015-07-29","pret":-0.01202,"close":8.11}
{"ticker":"ERI","date":"2015-07-30","pret":-0.02572,"close":8.29}
{"ticker":"ERI","date":"2015-07-31","pret":0.03055,"close":8.45}
{"ticker":"ERI","date":"2015-08-03","pret":0.01315,"close":8.41}
{"ticker":"ERI","date":"2015-08-04","pret":0.00356,"close":8.78}
{"ticker":"ERI","date":"2015-08-05","pret":0.04738,"close":8.76}
{"ticker":"ERI","date":"2015-08-06","pret":0.01568,"close":8.98}
{"ticker":"ERI","date":"2015-08-07","pret":-0.00781,"close":9.15}
{"ticker":"ERI","date":"2015-08-10","pret":0.03521,"close":9.41}
{"ticker":"ERI","date":"2015-08-11","pret":0.01502,"close":9.28}
{"ticker":"ERI","date":"2015-08-12","pret":-0.01719,"close":9.26}
{"ticker":"ERI","date":"2015-08-13","pret":0.00756,"close":9.35}
{"ticker":"ERI","date":"2015-08-14","pret":0,"close":8.8}
{"ticker":"ERI","date":"2015-08-17","pret":-0.05299,"close":9.79}
{"ticker":"ERI","date":"2015-08-18","pret":0.10434,"close":9.72}
{"ticker":"ERI","date":"2015-08-19","pret":-0.01027,"close":9.7}
{"ticker":"ERI","date":"2015-08-20","pret":-0.00414,"close":9.36}
{"ticker":"ERI","date":"2015-08-21","pret":-0.04884,"close":9.6}
{"ticker":"ERI","date":"2015-08-24","pret":0.00867,"close":9.08}
{"ticker":"ERI","date":"2015-08-25","pret":0.00966,"close":9.09}
{"ticker":"ERI","date":"2015-08-26","pret":-0.00321,"close":9.27}
{"ticker":"ERI","date":"2015-08-27","pret":-0.00107,"close":9.5}
{"ticker":"ERI","date":"2015-08-28","pret":0.02123,"close":9.7}
{"ticker":"ERI","date":"2015-08-31","pret":-0.04402,"close":9.42}
{"ticker":"ERI","date":"2015-09-01","pret":0.01741,"close":9.3}
{"ticker":"ERI","date":"2015-09-02","pret":0.01393,"close":9.37}
{"ticker":"ERI","date":"2015-09-03","pret":-0.00213,"close":9.39}
{"ticker":"ERI","date":"2015-09-04","pret":-0.0118,"close":9.21}
{"ticker":"ERI","date":"2015-09-08","pret":0.01073,"close":9.35}
{"ticker":"ERI","date":"2015-09-09","pret":0.01062,"close":9.06}
{"ticker":"ERI","date":"2015-09-10","pret":-0.03985,"close":9.16}
{"ticker":"ERI","date":"2015-09-11","pret":0.0022,"close":9.25}
{"ticker":"ERI","date":"2015-09-14","pret":0.01954,"close":9.15}
{"ticker":"ERI","date":"2015-09-15","pret":-0.00756,"close":9.29}
{"ticker":"ERI","date":"2015-09-16","pret":0.0097,"close":9.38}
{"ticker":"ERI","date":"2015-09-17","pret":0.01279,"close":9.77}
{"ticker":"ERI","date":"2015-09-18","pret":0.01577,"close":9.28}
{"ticker":"ERI","date":"2015-09-21","pret":-0.02534,"close":9.5}
{"ticker":"ERI","date":"2015-09-22","pret":0.01802,"close":9.23}
{"ticker":"ERI","date":"2015-09-23","pret":-0.02446,"close":9.22}
{"ticker":"ERI","date":"2015-09-24","pret":-0.01082,"close":9.3}
{"ticker":"ERI","date":"2015-09-25","pret":0.02578,"close":9.05}
{"ticker":"ERI","date":"2015-09-28","pret":-0.04667,"close":8.8}
{"ticker":"ERI","date":"2015-09-29","pret":-0.02247,"close":9.02}
{"ticker":"ERI","date":"2015-09-30","pret":0.03681,"close":9.02}
{"ticker":"ERI","date":"2015-10-01","pret":-0.00549,"close":9.06}
{"ticker":"ERI","date":"2015-10-02","pret":-0.00663,"close":9.25}
{"ticker":"ERI","date":"2015-10-05","pret":0.02518,"close":9}
{"ticker":"ERI","date":"2015-10-06","pret":-0.02407,"close":9.06}
{"ticker":"ERI","date":"2015-10-07","pret":0.00662,"close":9.26}
{"ticker":"ERI","date":"2015-10-08","pret":0.01853,"close":9.17}
{"ticker":"ERI","date":"2015-10-09","pret":-0.00216,"close":9.19}
{"ticker":"ERI","date":"2015-10-12","pret":-0.00217,"close":9.29}
{"ticker":"ERI","date":"2015-10-13","pret":0.00756,"close":9.29}
{"ticker":"ERI","date":"2015-10-14","pret":-0.00324,"close":9.39}
{"ticker":"ERI","date":"2015-10-15","pret":0.02031,"close":9.41}
{"ticker":"ERI","date":"2015-10-16","pret":-0.00106,"close":9.41}
{"ticker":"ERI","date":"2015-10-19","pret":-0.00425,"close":9.08}
{"ticker":"ERI","date":"2015-10-20","pret":-0.04016,"close":8.88}
{"ticker":"ERI","date":"2015-10-21","pret":-0.01002,"close":8.74}
{"ticker":"ERI","date":"2015-10-22","pret":-0.01351,"close":9.09}
{"ticker":"ERI","date":"2015-10-23","pret":0.04218,"close":9.4}
{"ticker":"ERI","date":"2015-10-26","pret":0.01724,"close":9.22}
{"ticker":"ERI","date":"2015-10-27","pret":-0.05152,"close":9.13}
{"ticker":"ERI","date":"2015-10-28","pret":0.02773,"close":9.49}
{"ticker":"ERI","date":"2015-10-29","pret":0.0491,"close":9.82}
{"ticker":"ERI","date":"2015-10-30","pret":0.03178,"close":9.9}
{"ticker":"ERI","date":"2015-11-02","pret":0.00904,"close":10.03}
{"ticker":"ERI","date":"2015-11-03","pret":0,"close":10}
{"ticker":"ERI","date":"2015-11-04","pret":0.001,"close":10.05}
{"ticker":"ERI","date":"2015-11-05","pret":-0.001,"close":9.83}
{"ticker":"ERI","date":"2015-11-06","pret":-0.02327,"close":9.89}
{"ticker":"ERI","date":"2015-11-09","pret":0.01221,"close":9.63}
{"ticker":"ERI","date":"2015-11-10","pret":-0.02664,"close":9.73}
{"ticker":"ERI","date":"2015-11-11","pret":0.01443,"close":9.62}
{"ticker":"ERI","date":"2015-11-12","pret":-0.02278,"close":9.21}
{"ticker":"ERI","date":"2015-11-13","pret":-0.0417,"close":9.14}
{"ticker":"ERI","date":"2015-11-16","pret":-0.00438,"close":8.87}
{"ticker":"ERI","date":"2015-11-17","pret":-0.03005,"close":8.71}
{"ticker":"ERI","date":"2015-11-18","pret":-0.01136,"close":8.94}
{"ticker":"ERI","date":"2015-11-19","pret":0.02595,"close":8.71}
{"ticker":"ERI","date":"2015-11-20","pret":-0.02366,"close":8.82}
{"ticker":"ERI","date":"2015-11-23","pret":0,"close":8.83}
{"ticker":"ERI","date":"2015-11-24","pret":0.02255,"close":9.24}
{"ticker":"ERI","date":"2015-11-25","pret":0.04682,"close":9.26}
{"ticker":"ERI","date":"2015-11-26"}
{"ticker":"ERI","date":"2015-11-27","pret":-0.01177,"close":9.79}
{"ticker":"ERI","date":"2015-11-30","pret":0.06561,"close":9.69}
{"ticker":"ERI","date":"2015-12-01","pret":-0.01934,"close":9.75}
{"ticker":"ERI","date":"2015-12-02","pret":0.00205,"close":9.48}
{"ticker":"ERI","date":"2015-12-03","pret":-0.02808,"close":9.74}
{"ticker":"ERI","date":"2015-12-04","pret":0.02603,"close":10.39}
{"ticker":"ERI","date":"2015-12-07","pret":0.05499,"close":10.23}
{"ticker":"ERI","date":"2015-12-08","pret":-0.00683,"close":10.29}
{"ticker":"ERI","date":"2015-12-09","pret":0.00586,"close":10.23}
{"ticker":"ERI","date":"2015-12-10","pret":-0.01471,"close":10.15}
{"ticker":"ERI","date":"2015-12-11","pret":-0.00893,"close":10}
{"ticker":"ERI","date":"2015-12-14","pret":-0.005,"close":9.66}
{"ticker":"ERI","date":"2015-12-15","pret":-0.02846,"close":9.62}
{"ticker":"ERI","date":"2015-12-16","pret":0.00206,"close":9.88}
{"ticker":"ERI","date":"2015-12-17"}
{"ticker":"ERI","date":"2015-12-18","pret":0.08761,"close":10.31}
{"ticker":"ERI","date":"2015-12-21","pret":-0.02384,"close":10.1}
{"ticker":"ERI","date":"2015-12-22","pret":-0.02344,"close":10.17}
{"ticker":"ERI","date":"2015-12-23","pret":0.01276,"close":10.36}
{"ticker":"ERI","date":"2015-12-24","pret":0.02124,"close":11.19}
{"ticker":"ERI","date":"2015-12-28","pret":0.06651,"close":11.23}
{"ticker":"ERI","date":"2015-12-29","pret":-0.00358,"close":11.4}
{"ticker":"ERI","date":"2015-12-30","pret":0.01778,"close":11.1}
{"ticker":"ERI","date":"2015-12-31","pret":-0.02588,"close":11}
{"ticker":"ERI","date":"2016-01-04","pret":-0.01917,"close":10.59}
{"ticker":"ERI","date":"2016-01-05","pret":-0.02048,"close":11.09}
{"ticker":"ERIE","date":"2015-01-02","pret":-0.01708,"close":89.34}
{"ticker":"ERIE","date":"2015-01-05","pret":-0.02392,"close":86.12}
{"ticker":"ERIE","date":"2015-01-06","pret":-0.03009,"close":84.11}
{"ticker":"ERIE","date":"2015-01-07","pret":-0.01031,"close":86.31}
{"ticker":"ERIE","date":"2015-01-08","pret":0.02374,"close":88.24}
{"ticker":"ERIE","date":"2015-01-09","pret":0.02049,"close":87.12}
{"ticker":"ERIE","date":"2015-01-12","pret":-0.01442,"close":87.75}
{"ticker":"ERIE","date":"2015-01-13","pret":0.01092,"close":88.21}
{"ticker":"ERIE","date":"2015-01-14","pret":-0.01114,"close":87.79}
{"ticker":"ERIE","date":"2015-01-15","pret":0.01182,"close":87.69}
{"ticker":"ERIE","date":"2015-01-16","pret":-0.00532,"close":88.41}
{"ticker":"ERIE","date":"2015-01-20","pret":0.00634,"close":87.88}
{"ticker":"ERIE","date":"2015-01-21","pret":-0.00623,"close":87.86}
{"ticker":"ERIE","date":"2015-01-22","pret":0.00419,"close":90}
{"ticker":"ERIE","date":"2015-01-23","pret":0.0206,"close":89.44}
{"ticker":"ERIE","date":"2015-01-26","pret":-0.00667,"close":89.8}
{"ticker":"ERIE","date":"2015-01-27","pret":-0.00795,"close":89.13}
{"ticker":"ERIE","date":"2015-01-28","pret":0.01107,"close":88.64}
{"ticker":"ERIE","date":"2015-01-29","pret":-0.00984,"close":88.91}
{"ticker":"ERIE","date":"2015-01-30","pret":-0.0036,"close":86.66}
{"ticker":"ERIE","date":"2015-02-02","pret":-0.01774,"close":89.81}
{"ticker":"ERIE","date":"2015-02-03","pret":0.03306,"close":89.94}
{"ticker":"ERIE","date":"2015-02-04","pret":-0.00534,"close":89.72}
{"ticker":"ERIE","date":"2015-02-05","pret":0.00568,"close":90.66}
{"ticker":"ERIE","date":"2015-02-06","pret":0.00785,"close":90.49}
{"ticker":"ERIE","date":"2015-02-09","pret":-0.00121,"close":89.14}
{"ticker":"ERIE","date":"2015-02-10","pret":-0.01108,"close":89.61}
{"ticker":"ERIE","date":"2015-02-11","pret":0.00378,"close":90.63}
{"ticker":"ERIE","date":"2015-02-12","pret":0.00785,"close":91.05}
{"ticker":"ERIE","date":"2015-02-13","pret":-0.00066,"close":90.87}
{"ticker":"ERIE","date":"2015-02-17","pret":0.00429,"close":91.56}
{"ticker":"ERIE","date":"2015-02-18","pret":0.00515,"close":92.36}
{"ticker":"ERIE","date":"2015-02-19","pret":0.00978,"close":92.2}
{"ticker":"ERIE","date":"2015-02-20","pret":0.00043,"close":92.49}
{"ticker":"ERIE","date":"2015-02-23","pret":-0.00043,"close":93.01}
{"ticker":"ERIE","date":"2015-02-24","pret":0.00636,"close":92.74}
{"ticker":"ERIE","date":"2015-02-25","pret":-0.00344,"close":91.68}
{"ticker":"ERIE","date":"2015-02-26","pret":-0.00975,"close":92.57}
{"ticker":"ERIE","date":"2015-02-27","pret":0.00391,"close":86.91}
{"ticker":"ERIE","date":"2015-03-02","pret":-0.06532,"close":87.49}
{"ticker":"ERIE","date":"2015-03-03","pret":0.0083,"close":86.7}
{"ticker":"ERIE","date":"2015-03-04","pret":-0.00784,"close":85.12}
{"ticker":"ERIE","date":"2015-03-05","pret":-0.0168,"close":86.1}
{"ticker":"ERIE","date":"2015-03-06","pret":0.0096,"close":84.98}
{"ticker":"ERIE","date":"2015-03-09","pret":-0.00467,"close":85.2}
{"ticker":"ERIE","date":"2015-03-10","pret":-0.0034,"close":84.18}
{"ticker":"ERIE","date":"2015-03-11","pret":-0.00861,"close":84.9}
{"ticker":"ERIE","date":"2015-03-12","pret":0.0092,"close":87.42}
{"ticker":"ERIE","date":"2015-03-13","pret":0.02345,"close":87.11}
{"ticker":"ERIE","date":"2015-03-16","pret":-0.00172,"close":87.92}
{"ticker":"ERIE","date":"2015-03-17","pret":0.00835,"close":88}
{"ticker":"ERIE","date":"2015-03-18","pret":-0.00171,"close":88.06}
{"ticker":"ERIE","date":"2015-03-19","pret":-0.00023,"close":87.8}
{"ticker":"ERIE","date":"2015-03-20","pret":0.00478,"close":89.9}
{"ticker":"ERIE","date":"2015-03-23","pret":0.02136,"close":90.97}
{"ticker":"ERIE","date":"2015-03-24","pret":0.01073,"close":89.43}
{"ticker":"ERIE","date":"2015-03-25","pret":-0.01129,"close":87.37}
{"ticker":"ERIE","date":"2015-03-26","pret":-0.02868,"close":86.43}
{"ticker":"ERIE","date":"2015-03-27","pret":-0.0121,"close":86.39}
{"ticker":"ERIE","date":"2015-03-30","pret":0.00785,"close":88.54}
{"ticker":"ERIE","date":"2015-03-31","pret":0.01462,"close":87.26}
{"ticker":"ERIE","date":"2015-04-01","pret":-0.00819,"close":87.15}
{"ticker":"ERIE","date":"2015-04-02","pret":-0.00815,"close":86.47}
{"ticker":"ERIE","date":"2015-04-06","pret":-0.01031,"close":86.61}
{"ticker":"ERIE","date":"2015-04-07","pret":0.00973,"close":85.87}
{"ticker":"ERIE","date":"2015-04-08","pret":-0.00775,"close":86.03}
{"ticker":"ERIE","date":"2015-04-09","pret":0.00128,"close":85.61}
{"ticker":"ERIE","date":"2015-04-10","pret":-0.00081,"close":85.39}
{"ticker":"ERIE","date":"2015-04-13","pret":-0.01227,"close":86.59}
{"ticker":"ERIE","date":"2015-04-14","pret":0.01204,"close":86.26}
{"ticker":"ERIE","date":"2015-04-15","pret":0.0089,"close":86.03}
{"ticker":"ERIE","date":"2015-04-16","pret":-0.00844,"close":85.53}
{"ticker":"ERIE","date":"2015-04-17","pret":-0.01121,"close":84.44}
{"ticker":"ERIE","date":"2015-04-20","pret":-0.00153,"close":85.78}
{"ticker":"ERIE","date":"2015-04-21","pret":0.01424,"close":85.68}
{"ticker":"ERIE","date":"2015-04-22","pret":-0.0029,"close":85.43}
{"ticker":"ERIE","date":"2015-04-23","pret":-0.00443,"close":85.88}
{"ticker":"ERIE","date":"2015-04-24","pret":0.00338,"close":85.67}
{"ticker":"ERIE","date":"2015-04-27","pret":-0.00607,"close":84.55}
{"ticker":"ERIE","date":"2015-04-28","pret":-0.01474,"close":84.55}
{"ticker":"ERIE","date":"2015-04-29","pret":0.00356,"close":83.68}
{"ticker":"ERIE","date":"2015-04-30","pret":-0.01347,"close":82.75}
{"ticker":"ERIE","date":"2015-05-01","pret":-0.01195,"close":80.11}
{"ticker":"ERIE","date":"2015-05-04","pret":-0.0231,"close":80.57}
{"ticker":"ERIE","date":"2015-05-05","pret":0.00224,"close":80.27}
{"ticker":"ERIE","date":"2015-05-06","pret":-0.00622,"close":80.38}
{"ticker":"ERIE","date":"2015-05-07","pret":0.00037,"close":80.98}
{"ticker":"ERIE","date":"2015-05-08","pret":0.01731,"close":81.53}
{"ticker":"ERIE","date":"2015-05-11","pret":-0.00418,"close":81.01}
{"ticker":"ERIE","date":"2015-05-12","pret":-0.00977,"close":80.63}
{"ticker":"ERIE","date":"2015-05-13","pret":0.00434,"close":81.02}
{"ticker":"ERIE","date":"2015-05-14","pret":0.00875,"close":81.73}
{"ticker":"ERIE","date":"2015-05-15","pret":-0.00258,"close":80.89}
{"ticker":"ERIE","date":"2015-05-18","pret":-0.00753,"close":81.51}
{"ticker":"ERIE","date":"2015-05-19","pret":0.00913,"close":81.64}
{"ticker":"ERIE","date":"2015-05-20","pret":0.00686,"close":81.61}
{"ticker":"ERIE","date":"2015-05-21","pret":-0.0044,"close":81.11}
{"ticker":"ERIE","date":"2015-05-22","pret":-0.00602,"close":80.95}
{"ticker":"ERIE","date":"2015-05-26","pret":-0.00346,"close":80.72}
{"ticker":"ERIE","date":"2015-05-27","pret":-0.00272,"close":81.54}
{"ticker":"ERIE","date":"2015-05-28","pret":0.01196,"close":82.22}
{"ticker":"ERIE","date":"2015-05-29","pret":0.00501,"close":81.33}
{"ticker":"ERIE","date":"2015-06-01","pret":0.00171,"close":81.38}
{"ticker":"ERIE","date":"2015-06-02","pret":-0.012,"close":80.67}
{"ticker":"ERIE","date":"2015-06-03","pret":-0.00506,"close":81.12}
{"ticker":"ERIE","date":"2015-06-04","pret":0.00593,"close":80.67}
{"ticker":"ERIE","date":"2015-06-05","pret":-0.00284,"close":80.08}
{"ticker":"ERIE","date":"2015-06-08","pret":-0.01367,"close":80.02}
{"ticker":"ERIE","date":"2015-06-09","pret":0.0025,"close":80.11}
{"ticker":"ERIE","date":"2015-06-10","pret":0.00598,"close":81.27}
{"ticker":"ERIE","date":"2015-06-11","pret":0.01454,"close":82.37}
{"ticker":"ERIE","date":"2015-06-12","pret":0.00768,"close":82.12}
{"ticker":"ERIE","date":"2015-06-15","pret":-0.00694,"close":81.88}
{"ticker":"ERIE","date":"2015-06-16","pret":0.00281,"close":82.68}
{"ticker":"ERIE","date":"2015-06-17","pret":0.01356,"close":82.38}
{"ticker":"ERIE","date":"2015-06-18","pret":-0.00386,"close":83.08}
{"ticker":"ERIE","date":"2015-06-19","pret":0.00841,"close":83}
{"ticker":"ERIE","date":"2015-06-22","pret":-0.00866,"close":82.92}
{"ticker":"ERIE","date":"2015-06-23","pret":0.00494,"close":83.13}
{"ticker":"ERIE","date":"2015-06-24","pret":-0.00554,"close":82.29}
{"ticker":"ERIE","date":"2015-06-25","pret":-0.0029,"close":82.02}
{"ticker":"ERIE","date":"2015-06-26","pret":-0.00693,"close":81.62}
{"ticker":"ERIE","date":"2015-06-29","pret":-0.0071,"close":80.99}
{"ticker":"ERIE","date":"2015-06-30","pret":0.00245,"close":82.07}
{"ticker":"ERIE","date":"2015-07-01","pret":0.01291,"close":84.64}
{"ticker":"ERIE","date":"2015-07-02","pret":0.0187,"close":83.38}
{"ticker":"ERIE","date":"2015-07-06","pret":-0.01411,"close":83.5}
{"ticker":"ERIE","date":"2015-07-07","pret":0.00277,"close":84.4}
{"ticker":"ERIE","date":"2015-07-08","pret":0.00431,"close":83.48}
{"ticker":"ERIE","date":"2015-07-09","pret":0.00453,"close":83.79}
{"ticker":"ERIE","date":"2015-07-10","pret":0.00155,"close":84.83}
{"ticker":"ERIE","date":"2015-07-13","pret":0.01721,"close":84.6}
{"ticker":"ERIE","date":"2015-07-14","pret":-0.01187,"close":84.29}
{"ticker":"ERIE","date":"2015-07-15","pret":-0.0026,"close":84.25}
{"ticker":"ERIE","date":"2015-07-16","pret":-0.0044,"close":84.85}
{"ticker":"ERIE","date":"2015-07-17","pret":0.01301,"close":84.52}
{"ticker":"ERIE","date":"2015-07-20","pret":-0.00176,"close":83.94}
{"ticker":"ERIE","date":"2015-07-21","pret":-0.00922,"close":82.87}
{"ticker":"ERIE","date":"2015-07-22","pret":-0.01027,"close":83.49}
{"ticker":"ERIE","date":"2015-07-23","pret":0.0024,"close":83.08}
{"ticker":"ERIE","date":"2015-07-24","pret":-0.00468,"close":82.99}
{"ticker":"ERIE","date":"2015-07-27","pret":-0.00628,"close":82.35}
{"ticker":"ERIE","date":"2015-07-28","pret":0.00712,"close":81.8}
{"ticker":"ERIE","date":"2015-07-29","pret":-0.01539,"close":81.82}
{"ticker":"ERIE","date":"2015-07-30","pret":-0.00244,"close":81.53}
{"ticker":"ERIE","date":"2015-07-31","pret":0.01663,"close":86.31}
{"ticker":"ERIE","date":"2015-08-03","pret":0.03895,"close":86.37}
{"ticker":"ERIE","date":"2015-08-04","pret":0.00139,"close":86.41}
{"ticker":"ERIE","date":"2015-08-05","pret":0.00127,"close":86.17}
{"ticker":"ERIE","date":"2015-08-06","pret":-0.0037,"close":85.68}
{"ticker":"ERIE","date":"2015-08-07","pret":-0.00628,"close":86.2}
{"ticker":"ERIE","date":"2015-08-10","pret":0.01102,"close":85.91}
{"ticker":"ERIE","date":"2015-08-11","pret":-0.01055,"close":86.02}
{"ticker":"ERIE","date":"2015-08-12","pret":0.00163,"close":85.15}
{"ticker":"ERIE","date":"2015-08-13","pret":-0.00853,"close":85.69}
{"ticker":"ERIE","date":"2015-08-14","pret":0.00574,"close":86.79}
{"ticker":"ERIE","date":"2015-08-17","pret":0.0064,"close":87.53}
{"ticker":"ERIE","date":"2015-08-18","pret":0.0121,"close":87.82}
{"ticker":"ERIE","date":"2015-08-19","pret":0.00423,"close":87.61}
{"ticker":"ERIE","date":"2015-08-20","pret":-0.0071,"close":86.52}
{"ticker":"ERIE","date":"2015-08-21","pret":-0.01005,"close":84.52}
{"ticker":"ERIE","date":"2015-08-24","pret":-0.05854,"close":81.56}
{"ticker":"ERIE","date":"2015-08-25","pret":0.02287,"close":80.29}
{"ticker":"ERIE","date":"2015-08-26","pret":-0.02004,"close":81.92}
{"ticker":"ERIE","date":"2015-08-27","pret":0.01727,"close":82.66}
{"ticker":"ERIE","date":"2015-08-28","pret":-0.00811,"close":82.68}
{"ticker":"ERIE","date":"2015-08-31","pret":-0.00292,"close":81.97}
{"ticker":"ERIE","date":"2015-09-01","pret":-0.01412,"close":80.36}
{"ticker":"ERIE","date":"2015-09-02","pret":0.00235,"close":81.97}
{"ticker":"ERIE","date":"2015-09-03","pret":0.01226,"close":80.97}
{"ticker":"ERIE","date":"2015-09-04","pret":-0.02193,"close":79.79}
{"ticker":"ERIE","date":"2015-09-08","pret":0.0005,"close":80.69}
{"ticker":"ERIE","date":"2015-09-09","pret":0.01434,"close":80.24}
{"ticker":"ERIE","date":"2015-09-10","pret":-0.01509,"close":80.44}
{"ticker":"ERIE","date":"2015-09-11","pret":0,"close":80.54}
{"ticker":"ERIE","date":"2015-09-14","pret":0.00596,"close":80.24}
{"ticker":"ERIE","date":"2015-09-15","pret":-0.0036,"close":80.11}
{"ticker":"ERIE","date":"2015-09-16","pret":-0.00674,"close":80.43}
{"ticker":"ERIE","date":"2015-09-17","pret":0.00723,"close":81.07}
{"ticker":"ERIE","date":"2015-09-18","pret":-0.00112,"close":80.92}
{"ticker":"ERIE","date":"2015-09-21","pret":0.01518,"close":81.72}
{"ticker":"ERIE","date":"2015-09-22","pret":-0.00861,"close":80.79}
{"ticker":"ERIE","date":"2015-09-23","pret":-0.00161,"close":80.9}
{"ticker":"ERIE","date":"2015-09-24","pret":-0.00372,"close":80.55}
{"ticker":"ERIE","date":"2015-09-25","pret":0.00595,"close":81.45}
{"ticker":"ERIE","date":"2015-09-28","pret":0.00616,"close":81.13}
{"ticker":"ERIE","date":"2015-09-29","pret":-0.00357,"close":81.71}
{"ticker":"ERIE","date":"2015-09-30","pret":0.00981,"close":82.94}
{"ticker":"ERIE","date":"2015-10-01","pret":0.00377,"close":81.37}
{"ticker":"ERIE","date":"2015-10-02","pret":-0.01852,"close":81.43}
{"ticker":"ERIE","date":"2015-10-05","pret":0.01316,"close":82.91}
{"ticker":"ERIE","date":"2015-10-06","pret":0.01335,"close":82.43}
{"ticker":"ERIE","date":"2015-10-07","pret":-0.00169,"close":83.3}
{"ticker":"ERIE","date":"2015-10-08","pret":0.0035,"close":84.42}
{"ticker":"ERIE","date":"2015-10-09","pret":0.0154,"close":84.49}
{"ticker":"ERIE","date":"2015-10-12","pret":0.00319,"close":84.5}
{"ticker":"ERIE","date":"2015-10-13","pret":-0.00106,"close":84.2}
{"ticker":"ERIE","date":"2015-10-14","pret":-0.00581,"close":82.93}
{"ticker":"ERIE","date":"2015-10-15","pret":-0.00824,"close":84.08}
{"ticker":"ERIE","date":"2015-10-16","pret":0.00824,"close":85.09}
{"ticker":"ERIE","date":"2015-10-19","pret":0.01218,"close":85.9}
{"ticker":"ERIE","date":"2015-10-20","pret":0.01331,"close":86.55}
{"ticker":"ERIE","date":"2015-10-21","pret":0.00601,"close":86.02}
{"ticker":"ERIE","date":"2015-10-22","pret":-0.00404,"close":87.21}
{"ticker":"ERIE","date":"2015-10-23","pret":0.01504,"close":86.95}
{"ticker":"ERIE","date":"2015-10-26","pret":-0.01377,"close":87.38}
{"ticker":"ERIE","date":"2015-10-27","pret":0.01126,"close":87.45}
{"ticker":"ERIE","date":"2015-10-28","pret":-0.00206,"close":88.16}
{"ticker":"ERIE","date":"2015-10-29","pret":0.00662,"close":89.27}
{"ticker":"ERIE","date":"2015-10-30","pret":0.01378,"close":87.46}
{"ticker":"ERIE","date":"2015-11-02","pret":-0.0172,"close":86.85}
{"ticker":"ERIE","date":"2015-11-03","pret":-0.01344,"close":87.31}
{"ticker":"ERIE","date":"2015-11-04","pret":0.00967,"close":86.63}
{"ticker":"ERIE","date":"2015-11-05","pret":-0.00609,"close":87.2}
{"ticker":"ERIE","date":"2015-11-06","pret":0.00334,"close":87.19}
{"ticker":"ERIE","date":"2015-11-09","pret":-0.00103,"close":86.51}
{"ticker":"ERIE","date":"2015-11-10","pret":-0.00866,"close":87.24}
{"ticker":"ERIE","date":"2015-11-11","pret":0.01737,"close":88.17}
{"ticker":"ERIE","date":"2015-11-12","pret":0.00034,"close":86.86}
{"ticker":"ERIE","date":"2015-11-13","pret":-0.0087,"close":86.75}
{"ticker":"ERIE","date":"2015-11-16","pret":-0.00161,"close":89.67}
{"ticker":"ERIE","date":"2015-11-17","pret":0.03028,"close":90.57}
{"ticker":"ERIE","date":"2015-11-18","pret":0.01155,"close":91.54}
{"ticker":"ERIE","date":"2015-11-19","pret":0.01404,"close":90.8}
{"ticker":"ERIE","date":"2015-11-20","pret":-0.00634,"close":91.52}
{"ticker":"ERIE","date":"2015-11-23","pret":0.00055,"close":91.91}
{"ticker":"ERIE","date":"2015-11-24","pret":0.0059,"close":91.55}
{"ticker":"ERIE","date":"2015-11-25","pret":-0.00371,"close":92.41}
{"ticker":"ERIE","date":"2015-11-26"}
{"ticker":"ERIE","date":"2015-11-27","pret":0.00925,"close":92.22}
{"ticker":"ERIE","date":"2015-11-30","pret":0.00011,"close":96.33}
{"ticker":"ERIE","date":"2015-12-01","pret":0.0424,"close":97.39}
{"ticker":"ERIE","date":"2015-12-02","pret":0.00796,"close":98.24}
{"ticker":"ERIE","date":"2015-12-03","pret":0.01187,"close":97.97}
{"ticker":"ERIE","date":"2015-12-04","pret":-0.00357,"close":99.49}
{"ticker":"ERIE","date":"2015-12-07","pret":0.02092,"close":100.56}
{"ticker":"ERIE","date":"2015-12-08","pret":0.00489,"close":98.86}
{"ticker":"ERIE","date":"2015-12-09","pret":-0.0201,"close":98.42}
{"ticker":"ERIE","date":"2015-12-10","pret":-0.00081,"close":97.03}
{"ticker":"ERIE","date":"2015-12-11","pret":-0.0224,"close":96.39}
{"ticker":"ERIE","date":"2015-12-14","pret":0.00166,"close":96.52}
{"ticker":"ERIE","date":"2015-12-15","pret":0.00517,"close":96.91}
{"ticker":"ERIE","date":"2015-12-16","pret":0.00237,"close":97.99}
{"ticker":"ERIE","date":"2015-12-17"}
{"ticker":"ERIE","date":"2015-12-18","pret":0.00973,"close":94}
{"ticker":"ERIE","date":"2015-12-21","pret":-0.03507,"close":95.48}
{"ticker":"ERIE","date":"2015-12-22","pret":0.01301,"close":96.94}
{"ticker":"ERIE","date":"2015-12-23","pret":0.01377,"close":96.24}
{"ticker":"ERIE","date":"2015-12-24","pret":-0.01377,"close":97.12}
{"ticker":"ERIE","date":"2015-12-28","pret":0.00768,"close":98.02}
{"ticker":"ERIE","date":"2015-12-29","pret":0.01763,"close":98.57}
{"ticker":"ERIE","date":"2015-12-30","pret":0.00294,"close":97.89}
{"ticker":"ERIE","date":"2015-12-31","pret":-0.01954,"close":95.64}
{"ticker":"ERIE","date":"2016-01-04","pret":-0.02596,"close":94.35}
{"ticker":"ERIE","date":"2016-01-05","pret":0.00117,"close":93.85}
{"ticker":"EROS","date":"2015-01-02","pret":-0.00047,"close":21.57}
{"ticker":"EROS","date":"2015-01-05","pret":0.00933,"close":21.47}
{"ticker":"EROS","date":"2015-01-06","pret":0.00232,"close":20.18}
{"ticker":"EROS","date":"2015-01-07","pret":-0.05967,"close":19.76}
{"ticker":"EROS","date":"2015-01-08","pret":-0.01937,"close":20.04}
{"ticker":"EROS","date":"2015-01-09","pret":0.00799,"close":19.75}
{"ticker":"EROS","date":"2015-01-12","pret":-0.0201,"close":19.89}
{"ticker":"EROS","date":"2015-01-13","pret":0.01511,"close":19.81}
{"ticker":"EROS","date":"2015-01-14","pret":-0.0202,"close":19.87}
{"ticker":"EROS","date":"2015-01-15","pret":0.0202,"close":19.62}
{"ticker":"EROS","date":"2015-01-16","pret":-0.02532,"close":20.1}
{"ticker":"EROS","date":"2015-01-20","pret":0.02732,"close":19.57}
{"ticker":"EROS","date":"2015-01-21","pret":-0.02424,"close":19.39}
{"ticker":"EROS","date":"2015-01-22","pret":-0.00051,"close":19.18}
{"ticker":"EROS","date":"2015-01-23","pret":-0.02172,"close":19.18}
{"ticker":"EROS","date":"2015-01-26","pret":-0.00419,"close":19.04}
{"ticker":"EROS","date":"2015-01-27","pret":-0.00263,"close":19.42}
{"ticker":"EROS","date":"2015-01-28","pret":0.0198,"close":19.75}
{"ticker":"EROS","date":"2015-01-29","pret":0.02396,"close":19.78}
{"ticker":"EROS","date":"2015-01-30","pret":-0.01064,"close":18.76}
{"ticker":"EROS","date":"2015-02-02","pret":-0.04212,"close":18.68}
{"ticker":"EROS","date":"2015-02-03","pret":-0.008,"close":19.04}
{"ticker":"EROS","date":"2015-02-04","pret":0.01118,"close":20.07}
{"ticker":"EROS","date":"2015-02-05","pret":0.0601,"close":20.1}
{"ticker":"EROS","date":"2015-02-06","pret":0.00547,"close":20.02}
{"ticker":"EROS","date":"2015-02-09","pret":-0.00846,"close":19.3}
{"ticker":"EROS","date":"2015-02-10","pret":-0.02737,"close":19.39}
{"ticker":"EROS","date":"2015-02-11","pret":-0.00722,"close":19.19}
{"ticker":"EROS","date":"2015-02-12","pret":0.00413,"close":19.2}
{"ticker":"EROS","date":"2015-02-13","pret":-0.00672,"close":19.32}
{"ticker":"EROS","date":"2015-02-17","pret":0.00621,"close":18.98}
{"ticker":"EROS","date":"2015-02-18","pret":-0.02665,"close":17.45}
{"ticker":"EROS","date":"2015-02-19","pret":-0.07819,"close":17.07}
{"ticker":"EROS","date":"2015-02-20","pret":-0.02376,"close":15.77}
{"ticker":"EROS","date":"2015-02-23","pret":-0.07677,"close":16.1}
{"ticker":"EROS","date":"2015-02-24","pret":0.01384,"close":16.53}
{"ticker":"EROS","date":"2015-02-25","pret":0.03438,"close":16.93}
{"ticker":"EROS","date":"2015-02-26","pret":0.02149,"close":17.18}
{"ticker":"EROS","date":"2015-02-27","pret":0.01116,"close":16.97}
{"ticker":"EROS","date":"2015-03-02","pret":-0.01412,"close":17.03}
{"ticker":"EROS","date":"2015-03-03","pret":0.00355,"close":16.76}
{"ticker":"EROS","date":"2015-03-04","pret":-0.01128,"close":17.05}
{"ticker":"EROS","date":"2015-03-05","pret":0.01775,"close":17.06}
{"ticker":"EROS","date":"2015-03-06","pret":-0.00765,"close":16.63}
{"ticker":"EROS","date":"2015-03-09","pret":-0.01789,"close":17}
{"ticker":"EROS","date":"2015-03-10","pret":0.01671,"close":17.02}
{"ticker":"EROS","date":"2015-03-11","pret":0.00649,"close":16.95}
{"ticker":"EROS","date":"2015-03-12","pret":0.00411,"close":16.84}
{"ticker":"EROS","date":"2015-03-13","pret":-0.01178,"close":16.39}
{"ticker":"EROS","date":"2015-03-16","pret":-0.02216,"close":16.27}
{"ticker":"EROS","date":"2015-03-17","pret":-0.02019,"close":16.28}
{"ticker":"EROS","date":"2015-03-18","pret":0.00739,"close":16.39}
{"ticker":"EROS","date":"2015-03-19","pret":0.00367,"close":16.88}
{"ticker":"EROS","date":"2015-03-20","pret":0.03779,"close":17.01}
{"ticker":"EROS","date":"2015-03-23","pret":-0.00354,"close":17.21}
{"ticker":"EROS","date":"2015-03-24","pret":0.0164,"close":17.13}
{"ticker":"EROS","date":"2015-03-25","pret":-0.00116,"close":16.56}
{"ticker":"EROS","date":"2015-03-26","pret":-0.04279,"close":16.35}
{"ticker":"EROS","date":"2015-03-27","pret":-0.00304,"close":16.64}
{"ticker":"EROS","date":"2015-03-30","pret":0.01571,"close":17.11}
{"ticker":"EROS","date":"2015-03-31","pret":0.02487,"close":17.47}
{"ticker":"EROS","date":"2015-04-01","pret":0.01739,"close":17.22}
{"ticker":"EROS","date":"2015-04-02","pret":-0.00634,"close":17.1}
{"ticker":"EROS","date":"2015-04-06","pret":-0.01339,"close":17.36}
{"ticker":"EROS","date":"2015-04-07","pret":0.01973,"close":16.99}
{"ticker":"EROS","date":"2015-04-08","pret":-0.01915,"close":17.16}
{"ticker":"EROS","date":"2015-04-09","pret":0.00991,"close":17.35}
{"ticker":"EROS","date":"2015-04-10","pret":0.0144,"close":17.36}
{"ticker":"EROS","date":"2015-04-13","pret":-0.00631,"close":17.16}
{"ticker":"EROS","date":"2015-04-14","pret":-0.00925,"close":17.28}
{"ticker":"EROS","date":"2015-04-15","pret":0.01097,"close":17.53}
{"ticker":"EROS","date":"2015-04-16","pret":0.00687,"close":18.64}
{"ticker":"EROS","date":"2015-04-17","pret":0.05169,"close":18.01}
{"ticker":"EROS","date":"2015-04-20","pret":-0.02302,"close":17.33}
{"ticker":"EROS","date":"2015-04-21","pret":-0.04652,"close":17.09}
{"ticker":"EROS","date":"2015-04-22","pret":-0.00407,"close":17.4}
{"ticker":"EROS","date":"2015-04-23","pret":0.01677,"close":17.72}
{"ticker":"EROS","date":"2015-04-24","pret":0.00743,"close":18.13}
{"ticker":"EROS","date":"2015-04-27","pret":0.03027,"close":18.1}
{"ticker":"EROS","date":"2015-04-28","pret":0.0011,"close":18.09}
{"ticker":"EROS","date":"2015-04-29","pret":-0.00998,"close":17.74}
{"ticker":"EROS","date":"2015-04-30","pret":-0.01516,"close":17.69}
{"ticker":"EROS","date":"2015-05-01","pret":-0.00057,"close":17.62}
{"ticker":"EROS","date":"2015-05-04","pret":-0.00511,"close":17.43}
{"ticker":"EROS","date":"2015-05-05","pret":-0.008,"close":17.13}
{"ticker":"EROS","date":"2015-05-06","pret":-0.01794,"close":17.18}
{"ticker":"EROS","date":"2015-05-07","pret":-0.00117,"close":16.85}
{"ticker":"EROS","date":"2015-05-08","pret":-0.01176,"close":16.48}
{"ticker":"EROS","date":"2015-05-11","pret":-0.02394,"close":16.4}
{"ticker":"EROS","date":"2015-05-12","pret":-0.01158,"close":16.3}
{"ticker":"EROS","date":"2015-05-13","pret":-0.00061,"close":16.29}
{"ticker":"EROS","date":"2015-05-14","pret":0.00184,"close":16.85}
{"ticker":"EROS","date":"2015-05-15","pret":0.03192,"close":17.87}
{"ticker":"EROS","date":"2015-05-18","pret":0.05085,"close":18.56}
{"ticker":"EROS","date":"2015-05-19","pret":0.04138,"close":18.24}
{"ticker":"EROS","date":"2015-05-20","pret":-0.00869,"close":18.3}
{"ticker":"EROS","date":"2015-05-21","pret":0.00054,"close":18.53}
{"ticker":"EROS","date":"2015-05-22","pret":0.01138,"close":18.66}
{"ticker":"EROS","date":"2015-05-26","pret":0.00108,"close":18.29}
{"ticker":"EROS","date":"2015-05-27","pret":-0.01518,"close":19.72}
{"ticker":"EROS","date":"2015-05-28","pret":0.06505,"close":19.9}
{"ticker":"EROS","date":"2015-05-29","pret":0.01272,"close":19.95}
{"ticker":"EROS","date":"2015-06-01","pret":0.00956,"close":20.32}
{"ticker":"EROS","date":"2015-06-02","pret":0.01934,"close":21.03}
{"ticker":"EROS","date":"2015-06-03","pret":0.0376,"close":22.25}
{"ticker":"EROS","date":"2015-06-04","pret":0.04712,"close":22.85}
{"ticker":"EROS","date":"2015-06-05","pret":0.03197,"close":23.03}
{"ticker":"EROS","date":"2015-06-08","pret":-0.00088,"close":22.64}
{"ticker":"EROS","date":"2015-06-09","pret":-0.01988,"close":21.34}
{"ticker":"EROS","date":"2015-06-10","pret":-0.03035,"close":21.97}
{"ticker":"EROS","date":"2015-06-11","pret":0.01189,"close":22.01}
{"ticker":"EROS","date":"2015-06-12","pret":-0.00456,"close":21.77}
{"ticker":"EROS","date":"2015-06-15","pret":-0.01426,"close":21.67}
{"ticker":"EROS","date":"2015-06-16","pret":-0.00418,"close":21.53}
{"ticker":"EROS","date":"2015-06-17","pret":0.00093,"close":21.5}
{"ticker":"EROS","date":"2015-06-18","pret":0.00139,"close":22.2}
{"ticker":"EROS","date":"2015-06-19","pret":0.02656,"close":23.44}
{"ticker":"EROS","date":"2015-06-22","pret":0.06558,"close":24.24}
{"ticker":"EROS","date":"2015-06-23","pret":0.03042,"close":24.42}
{"ticker":"EROS","date":"2015-06-24","pret":-0.00041,"close":24.34}
{"ticker":"EROS","date":"2015-06-25","pret":0.00655,"close":24.18}
{"ticker":"EROS","date":"2015-06-26","pret":-0.00778,"close":24.4}
{"ticker":"EROS","date":"2015-06-29","pret":-0.00082,"close":23.9}
{"ticker":"EROS","date":"2015-06-30","pret":-0.00578,"close":25.12}
{"ticker":"EROS","date":"2015-07-01","pret":0.04056,"close":25.44}
{"ticker":"EROS","date":"2015-07-02","pret":0.01968,"close":24.52}
{"ticker":"EROS","date":"2015-07-06","pret":-0.04953,"close":24.16}
{"ticker":"EROS","date":"2015-07-07","pret":-0.01527,"close":23.69}
{"ticker":"EROS","date":"2015-07-08","pret":-0.02228,"close":25.54}
{"ticker":"EROS","date":"2015-07-09","pret":0.08318,"close":25.72}
{"ticker":"EROS","date":"2015-07-10","pret":0.02167,"close":28.68}
{"ticker":"EROS","date":"2015-07-13","pret":0.09733,"close":28.7}
{"ticker":"EROS","date":"2015-07-14","pret":0.00104,"close":29.81}
{"ticker":"EROS","date":"2015-07-15","pret":0.03779,"close":28.76}
{"ticker":"EROS","date":"2015-07-16","pret":-0.01821,"close":31.08}
{"ticker":"EROS","date":"2015-07-17","pret":0.05494,"close":30.34}
{"ticker":"EROS","date":"2015-07-20","pret":0.00032,"close":32.7}
{"ticker":"EROS","date":"2015-07-21","pret":0.04839,"close":33.57}
{"ticker":"EROS","date":"2015-07-22","pret":0.02454,"close":35.3}
{"ticker":"EROS","date":"2015-07-23","pret":0.05729,"close":34.88}
{"ticker":"EROS","date":"2015-07-24","pret":-0.01538,"close":36.32}
{"ticker":"EROS","date":"2015-07-27","pret":0.03386,"close":35.79}
{"ticker":"EROS","date":"2015-07-28","pret":-0.00028,"close":36.2}
{"ticker":"EROS","date":"2015-07-29","pret":0.00994,"close":35.74}
{"ticker":"EROS","date":"2015-07-30","pret":-0.02026,"close":35.01}
{"ticker":"EROS","date":"2015-07-31","pret":-0.01811,"close":35.78}
{"ticker":"EROS","date":"2015-08-03","pret":0.02565,"close":36.39}
{"ticker":"EROS","date":"2015-08-04","pret":0.01574,"close":35.88}
{"ticker":"EROS","date":"2015-08-05","pret":-0.0124,"close":36.74}
{"ticker":"EROS","date":"2015-08-06","pret":0.02005,"close":35.57}
{"ticker":"EROS","date":"2015-08-07","pret":-0.04277,"close":35.7}
{"ticker":"EROS","date":"2015-08-10","pret":0.01241,"close":34.84}
{"ticker":"EROS","date":"2015-08-11","pret":-0.02411,"close":33.52}
{"ticker":"EROS","date":"2015-08-12","pret":-0.03804,"close":35.16}
{"ticker":"EROS","date":"2015-08-13","pret":0.04775,"close":37.46}
{"ticker":"EROS","date":"2015-08-14","pret":0.06734,"close":36.23}
{"ticker":"EROS","date":"2015-08-17","pret":-0.03077,"close":36.46}
{"ticker":"EROS","date":"2015-08-18","pret":-0.04142,"close":35.56}
{"ticker":"EROS","date":"2015-08-19","pret":0.01447,"close":37.6}
{"ticker":"EROS","date":"2015-08-20","pret":0.04972,"close":35.85}
{"ticker":"EROS","date":"2015-08-21","pret":-0.06876,"close":32.49}
{"ticker":"EROS","date":"2015-08-24","pret":-0.1239,"close":28.74}
{"ticker":"EROS","date":"2015-08-25","pret":0.00389,"close":30.64}
{"ticker":"EROS","date":"2015-08-26","pret":0.00677,"close":31.54}
{"ticker":"EROS","date":"2015-08-27","pret":0.02852,"close":31.65}
{"ticker":"EROS","date":"2015-08-28","pret":-0.01416,"close":33.91}
{"ticker":"EROS","date":"2015-08-31","pret":0.05846,"close":33.12}
{"ticker":"EROS","date":"2015-09-01","pret":-0.04025,"close":33.34}
{"ticker":"EROS","date":"2015-09-02","pret":0.03696,"close":32.21}
{"ticker":"EROS","date":"2015-09-03","pret":-0.02797,"close":33.83}
{"ticker":"EROS","date":"2015-09-04","pret":0.02617,"close":33.66}
{"ticker":"EROS","date":"2015-09-08","pret":0.02872,"close":32.66}
{"ticker":"EROS","date":"2015-09-09","pret":-0.03929,"close":31.85}
{"ticker":"EROS","date":"2015-09-10","pret":-0.03585,"close":32.24}
{"ticker":"EROS","date":"2015-09-11","pret":-0.0079,"close":31.89}
{"ticker":"EROS","date":"2015-09-14","pret":0.01947,"close":31.44}
{"ticker":"EROS","date":"2015-09-15","pret":-0.02042,"close":32.16}
{"ticker":"EROS","date":"2015-09-16","pret":0.02755,"close":31.86}
{"ticker":"EROS","date":"2015-09-17","pret":-0.01149,"close":30.74}
{"ticker":"EROS","date":"2015-09-18","pret":-0.05754,"close":30}
{"ticker":"EROS","date":"2015-09-21","pret":0.0033,"close":29.21}
{"ticker":"EROS","date":"2015-09-22","pret":-0.04486,"close":27.15}
{"ticker":"EROS","date":"2015-09-23","pret":-0.05458,"close":29.98}
{"ticker":"EROS","date":"2015-09-24","pret":0.08783,"close":29.27}
{"ticker":"EROS","date":"2015-09-25","pret":-0.00502,"close":27.41}
{"ticker":"EROS","date":"2015-09-28","pret":-0.08793,"close":27.03}
{"ticker":"EROS","date":"2015-09-29","pret":-0.01513,"close":26.14}
{"ticker":"EROS","date":"2015-09-30","pret":-0.01725,"close":27.19}
{"ticker":"EROS","date":"2015-10-01","pret":0.03164,"close":28.26}
{"ticker":"EROS","date":"2015-10-02","pret":0.03067,"close":29.45}
{"ticker":"EROS","date":"2015-10-05","pret":0.05496,"close":29.99}
{"ticker":"EROS","date":"2015-10-06","pret":0.00537,"close":28.67}
{"ticker":"EROS","date":"2015-10-07","pret":-0.03541,"close":30.2}
{"ticker":"EROS","date":"2015-10-08","pret":0.04208,"close":30.2}
{"ticker":"EROS","date":"2015-10-09","pret":0.00299,"close":30.75}
{"ticker":"EROS","date":"2015-10-12","pret":0.02196,"close":32.18}
{"ticker":"EROS","date":"2015-10-13","pret":0.03378,"close":30.97}
{"ticker":"EROS","date":"2015-10-14","pret":-0.027,"close":24.64}
{"ticker":"EROS","date":"2015-10-15","pret":-0.20868,"close":26.2}
{"ticker":"EROS","date":"2015-10-16","pret":0.04423,"close":26.42}
{"ticker":"EROS","date":"2015-10-19","pret":-0.00076,"close":24.97}
{"ticker":"EROS","date":"2015-10-20","pret":-0.04386,"close":20.25}
{"ticker":"EROS","date":"2015-10-21","pret":-0.22215,"close":17.89}
{"ticker":"EROS","date":"2015-10-22","pret":-0.10053,"close":17.57}
{"ticker":"EROS","date":"2015-10-23","pret":-0.01546,"close":14.65}
{"ticker":"EROS","date":"2015-10-26","pret":-0.15759,"close":17.18}
{"ticker":"EROS","date":"2015-10-27","pret":0.08907,"close":17.07}
{"ticker":"EROS","date":"2015-10-28","pret":0.01596,"close":15.35}
{"ticker":"EROS","date":"2015-10-29","pret":-0.1142,"close":12.86}
{"ticker":"EROS","date":"2015-10-30","pret":-0.2581,"close":11.17}
{"ticker":"EROS","date":"2015-11-02","pret":0.0277,"close":13.62}
{"ticker":"EROS","date":"2015-11-03","pret":0.14393,"close":13.59}
{"ticker":"EROS","date":"2015-11-04","pret":-0.02541,"close":13.47}
{"ticker":"EROS","date":"2015-11-05","pret":-0.01781,"close":12.54}
{"ticker":"EROS","date":"2015-11-06","pret":-0.07457,"close":13}
{"ticker":"EROS","date":"2015-11-09","pret":0.04725,"close":12.37}
{"ticker":"EROS","date":"2015-11-10","pret":-0.10536,"close":12.03}
{"ticker":"EROS","date":"2015-11-11","pret":0.01695,"close":8.25}
{"ticker":"EROS","date":"2015-11-12","pret":-0.36149,"close":8.9}
{"ticker":"EROS","date":"2015-11-13","pret":0.03322,"close":7.08}
{"ticker":"EROS","date":"2015-11-16","pret":-0.17697,"close":7.49}
{"ticker":"EROS","date":"2015-11-17","pret":0.15574,"close":7.89}
{"ticker":"EROS","date":"2015-11-18","pret":-0.09626,"close":8.61}
{"ticker":"EROS","date":"2015-11-19","pret":0.08668,"close":9.91}
{"ticker":"EROS","date":"2015-11-20","pret":0.1921,"close":9.47}
{"ticker":"EROS","date":"2015-11-23","pret":-0.06566,"close":9.28}
{"ticker":"EROS","date":"2015-11-24","pret":-0.04003,"close":9.18}
{"ticker":"EROS","date":"2015-11-25","pret":-0.02345,"close":9.27}
{"ticker":"EROS","date":"2015-11-26"}
{"ticker":"EROS","date":"2015-11-27","pret":0.03879,"close":9.49}
{"ticker":"EROS","date":"2015-11-30","pret":0.02575,"close":9.72}
{"ticker":"EROS","date":"2015-12-01","pret":0.01263,"close":9.51}
{"ticker":"EROS","date":"2015-12-02","pret":-0.00419,"close":9.5}
{"ticker":"EROS","date":"2015-12-03","pret":-0.01588,"close":9.32}
{"ticker":"EROS","date":"2015-12-04","pret":-0.01397,"close":9.52}
{"ticker":"EROS","date":"2015-12-07","pret":0.02985,"close":9.53}
{"ticker":"EROS","date":"2015-12-08","pret":0.0021,"close":9.22}
{"ticker":"EROS","date":"2015-12-09","pret":-0.03956,"close":9.3}
{"ticker":"EROS","date":"2015-12-10","pret":0.00327,"close":10.23}
{"ticker":"EROS","date":"2015-12-11","pret":0.1022,"close":9.1}
{"ticker":"EROS","date":"2015-12-14","pret":-0.11864,"close":8.42}
{"ticker":"EROS","date":"2015-12-15","pret":-0.0429,"close":9.34}
{"ticker":"EROS","date":"2015-12-16","pret":0.09876,"close":9.87}
{"ticker":"EROS","date":"2015-12-17"}
{"ticker":"EROS","date":"2015-12-18","pret":-0.02862,"close":9.26}
{"ticker":"EROS","date":"2015-12-21","pret":0.00536,"close":9.28}
{"ticker":"EROS","date":"2015-12-22","pret":-0.00967,"close":9.5}
{"ticker":"EROS","date":"2015-12-23","pret":0.02664,"close":9.44}
{"ticker":"EROS","date":"2015-12-24","pret":-0.01376,"close":9.27}
{"ticker":"EROS","date":"2015-12-28","pret":-0.0118,"close":9.22}
{"ticker":"EROS","date":"2015-12-29","pret":-0.00324,"close":9.3}
{"ticker":"EROS","date":"2015-12-30","pret":0.00108,"close":9.46}
{"ticker":"EROS","date":"2015-12-31","pret":0.00539,"close":9.15}
{"ticker":"EROS","date":"2016-01-04","pret":-0.01626,"close":8.84}
{"ticker":"EROS","date":"2016-01-05","pret":-0.02322,"close":8.59}
{"ticker":"ES","date":"2015-01-02","pret":-0.02454,"close":53.74}
{"ticker":"ES","date":"2015-01-05","pret":0.00429,"close":53.26}
{"ticker":"ES","date":"2015-01-06","pret":-0.00691,"close":53.29}
{"ticker":"ES","date":"2015-01-07","pret":0.00579,"close":54.07}
{"ticker":"ES","date":"2015-01-08","pret":0.00483,"close":54.16}
{"ticker":"ES","date":"2015-01-09","pret":0.0037,"close":53.48}
{"ticker":"ES","date":"2015-01-12","pret":-0.00834,"close":53.33}
{"ticker":"ES","date":"2015-01-13","pret":-0.00112,"close":53.68}
{"ticker":"ES","date":"2015-01-14","pret":-0.00786,"close":54.15}
{"ticker":"ES","date":"2015-01-15","pret":0.02009,"close":55.09}
{"ticker":"ES","date":"2015-01-16","pret":0.01861,"close":55.55}
{"ticker":"ES","date":"2015-01-20","pret":0.00144,"close":55.36}
{"ticker":"ES","date":"2015-01-21","pret":-0.00434,"close":55.76}
{"ticker":"ES","date":"2015-01-22","pret":0.01565,"close":55.56}
{"ticker":"ES","date":"2015-01-23","pret":-0.00591,"close":55.84}
{"ticker":"ES","date":"2015-01-26","pret":-0.00054,"close":55.8}
{"ticker":"ES","date":"2015-01-27","pret":-0.00306,"close":55.81}
{"ticker":"ES","date":"2015-01-28","pret":0.00503,"close":55.66}
{"ticker":"ES","date":"2015-01-29","pret":-0.00377,"close":56.4}
{"ticker":"ES","date":"2015-01-30","pret":0.01269,"close":55.58}
{"ticker":"ES","date":"2015-02-02","pret":-0.01486,"close":56.15}
{"ticker":"ES","date":"2015-02-03","pret":0.00575,"close":56.04}
{"ticker":"ES","date":"2015-02-04","pret":-0.00054,"close":55.61}
{"ticker":"ES","date":"2015-02-05","pret":0.00269,"close":56.28}
{"ticker":"ES","date":"2015-02-06","pret":-0.00072,"close":53.71}
{"ticker":"ES","date":"2015-02-09","pret":-0.03906,"close":53.15}
{"ticker":"ES","date":"2015-02-10","pret":-0.00992,"close":54.68}
{"ticker":"ES","date":"2015-02-11","pret":0.02304,"close":53.31}
{"ticker":"ES","date":"2015-02-12","pret":-0.0191,"close":52.3}
{"ticker":"ES","date":"2015-02-13","pret":-0.031,"close":51.02}
{"ticker":"ES","date":"2015-02-17","pret":-0.01498,"close":51.23}
{"ticker":"ES","date":"2015-02-18","pret":0.00352,"close":52.54}
{"ticker":"ES","date":"2015-02-19","pret":0.03927,"close":52.5}
{"ticker":"ES","date":"2015-02-20","pret":-0.01648,"close":52.54}
{"ticker":"ES","date":"2015-02-23","pret":0.00153,"close":52.7}
{"ticker":"ES","date":"2015-02-24","pret":0.00248,"close":53.34}
{"ticker":"ES","date":"2015-02-25","pret":0.01191,"close":52.61}
{"ticker":"ES","date":"2015-02-26","pret":-0.01286,"close":51.84}
{"ticker":"ES","date":"2015-02-27","pret":-0.01245,"close":51.75}
{"ticker":"ES","date":"2015-03-02","pret":-0.00716,"close":50.25}
{"ticker":"ES","date":"2015-03-03","pret":-0.02816,"close":50.6}
{"ticker":"ES","date":"2015-03-04","pret":0.00478,"close":49.92}
{"ticker":"ES","date":"2015-03-05","pret":-0.00219,"close":50.55}
{"ticker":"ES","date":"2015-03-06","pret":-0.01202,"close":48.76}
{"ticker":"ES","date":"2015-03-09","pret":-0.00749,"close":48.86}
{"ticker":"ES","date":"2015-03-10","pret":-0.00775,"close":49.11}
{"ticker":"ES","date":"2015-03-11","pret":0.00204,"close":48.82}
{"ticker":"ES","date":"2015-03-12","pret":0.00061,"close":49.67}
{"ticker":"ES","date":"2015-03-13","pret":0.01298,"close":49.13}
{"ticker":"ES","date":"2015-03-16","pret":-0.00444,"close":49.76}
{"ticker":"ES","date":"2015-03-17","pret":0.00565,"close":49.53}
{"ticker":"ES","date":"2015-03-18","pret":-0.00161,"close":50.83}
{"ticker":"ES","date":"2015-03-19","pret":0.02213,"close":50.73}
{"ticker":"ES","date":"2015-03-20","pret":0.00413,"close":51.01}
{"ticker":"ES","date":"2015-03-23","pret":0.00372,"close":51.47}
{"ticker":"ES","date":"2015-03-24","pret":0.00313,"close":50.81}
{"ticker":"ES","date":"2015-03-25","pret":-0.00685,"close":50.12}
{"ticker":"ES","date":"2015-03-26","pret":-0.01544,"close":49.91}
{"ticker":"ES","date":"2015-03-27","pret":-0.007,"close":50.12}
{"ticker":"ES","date":"2015-03-30","pret":0.0086,"close":50.64}
{"ticker":"ES","date":"2015-03-31","pret":0.00951,"close":50.52}
{"ticker":"ES","date":"2015-04-01","pret":-0.01071,"close":50.73}
{"ticker":"ES","date":"2015-04-02","pret":0.01051,"close":50.64}
{"ticker":"ES","date":"2015-04-06","pret":0.00079,"close":51.05}
{"ticker":"ES","date":"2015-04-07","pret":0.00472,"close":50.31}
{"ticker":"ES","date":"2015-04-08","pret":-0.01602,"close":50.38}
{"ticker":"ES","date":"2015-04-09","pret":0.00458,"close":49.96}
{"ticker":"ES","date":"2015-04-10","pret":-0.00537,"close":50.5}
{"ticker":"ES","date":"2015-04-13","pret":0.00378,"close":49.68}
{"ticker":"ES","date":"2015-04-14","pret":-0.00658,"close":50.23}
{"ticker":"ES","date":"2015-04-15","pret":0.00658,"close":50.24}
{"ticker":"ES","date":"2015-04-16","pret":-0.00338,"close":50.35}
{"ticker":"ES","date":"2015-04-17","pret":0.0004,"close":50.05}
{"ticker":"ES","date":"2015-04-20","pret":0,"close":50.5}
{"ticker":"ES","date":"2015-04-21","pret":-0.00781,"close":49.61}
{"ticker":"ES","date":"2015-04-22","pret":0.00521,"close":49.46}
{"ticker":"ES","date":"2015-04-23","pret":-0.00944,"close":49.62}
{"ticker":"ES","date":"2015-04-24","pret":0,"close":50.29}
{"ticker":"ES","date":"2015-04-27","pret":0.01641,"close":49.82}
{"ticker":"ES","date":"2015-04-28","pret":-0.0156,"close":50.39}
{"ticker":"ES","date":"2015-04-29","pret":0.00703,"close":50.01}
{"ticker":"ES","date":"2015-04-30","pret":-0.01087,"close":48.76}
{"ticker":"ES","date":"2015-05-01","pret":-0.01324,"close":48.89}
{"ticker":"ES","date":"2015-05-04","pret":0.0102,"close":49.36}
{"ticker":"ES","date":"2015-05-05","pret":0.00304,"close":48.22}
{"ticker":"ES","date":"2015-05-06","pret":-0.02438,"close":47.78}
{"ticker":"ES","date":"2015-05-07","pret":-0.00499,"close":47.92}
{"ticker":"ES","date":"2015-05-08","pret":0.00582,"close":48.46}
{"ticker":"ES","date":"2015-05-11","pret":0.00578,"close":48.51}
{"ticker":"ES","date":"2015-05-12","pret":-0.00724,"close":48.71}
{"ticker":"ES","date":"2015-05-13","pret":0.01585,"close":47.94}
{"ticker":"ES","date":"2015-05-14","pret":-0.01461,"close":48.54}
{"ticker":"ES","date":"2015-05-15","pret":0.00846,"close":49.17}
{"ticker":"ES","date":"2015-05-18","pret":0.00758,"close":49.44}
{"ticker":"ES","date":"2015-05-19","pret":0.00366,"close":49.32}
{"ticker":"ES","date":"2015-05-20","pret":0.00041,"close":49.47}
{"ticker":"ES","date":"2015-05-21","pret":0.00345,"close":49.43}
{"ticker":"ES","date":"2015-05-22","pret":-0.00203,"close":49.29}
{"ticker":"ES","date":"2015-05-26","pret":-0.00203,"close":49}
{"ticker":"ES","date":"2015-05-27","pret":-0.01083,"close":48.77}
{"ticker":"ES","date":"2015-05-28","pret":0.0002,"close":49.25}
{"ticker":"ES","date":"2015-05-29","pret":0.01184,"close":49.25}
{"ticker":"ES","date":"2015-06-01","pret":0,"close":49.19}
{"ticker":"ES","date":"2015-06-02","pret":-0.00754,"close":48.49}
{"ticker":"ES","date":"2015-06-03","pret":-0.00925,"close":47.68}
{"ticker":"ES","date":"2015-06-04","pret":-0.0217,"close":47.44}
{"ticker":"ES","date":"2015-06-05","pret":-0.01188,"close":46.69}
{"ticker":"ES","date":"2015-06-08","pret":-0.00471,"close":46.33}
{"ticker":"ES","date":"2015-06-09","pret":-0.00732,"close":46.33}
{"ticker":"ES","date":"2015-06-10","pret":0.00453,"close":46.18}
{"ticker":"ES","date":"2015-06-11","pret":0.00086,"close":46.66}
{"ticker":"ES","date":"2015-06-12","pret":-0.00151,"close":46.1}
{"ticker":"ES","date":"2015-06-15","pret":-0.00973,"close":46.02}
{"ticker":"ES","date":"2015-06-16","pret":-0.0013,"close":46.68}
{"ticker":"ES","date":"2015-06-17","pret":0.0134,"close":46.95}
{"ticker":"ES","date":"2015-06-18","pret":0.0077,"close":47.29}
{"ticker":"ES","date":"2015-06-19","pret":0.00722,"close":46.74}
{"ticker":"ES","date":"2015-06-22","pret":-0.01535,"close":46.56}
{"ticker":"ES","date":"2015-06-23","pret":-0.00237,"close":45.85}
{"ticker":"ES","date":"2015-06-24","pret":-0.01191,"close":45.57}
{"ticker":"ES","date":"2015-06-25","pret":-0.00437,"close":45.51}
{"ticker":"ES","date":"2015-06-26","pret":-0.00549,"close":45.99}
{"ticker":"ES","date":"2015-06-29","pret":0.0155,"close":45.5}
{"ticker":"ES","date":"2015-06-30","pret":-0.01024,"close":45.41}
{"ticker":"ES","date":"2015-07-01","pret":-0.00329,"close":45.57}
{"ticker":"ES","date":"2015-07-02","pret":0.00962,"close":46.51}
{"ticker":"ES","date":"2015-07-06","pret":-0.024,"close":46.31}
{"ticker":"ES","date":"2015-07-07","pret":0.03654,"close":47.38}
{"ticker":"ES","date":"2015-07-08","pret":0.01556,"close":47.13}
{"ticker":"ES","date":"2015-07-09","pret":-0.00064,"close":46.73}
{"ticker":"ES","date":"2015-07-10","pret":-0.01085,"close":46.89}
{"ticker":"ES","date":"2015-07-13","pret":0.00873,"close":47.04}
{"ticker":"ES","date":"2015-07-14","pret":-0.00234,"close":47.3}
{"ticker":"ES","date":"2015-07-15","pret":0.00551,"close":47.72}
{"ticker":"ES","date":"2015-07-16","pret":0.008,"close":48.3}
{"ticker":"ES","date":"2015-07-17","pret":0.01292,"close":47.92}
{"ticker":"ES","date":"2015-07-20","pret":-0.00936,"close":47.58}
{"ticker":"ES","date":"2015-07-21","pret":-0.00566,"close":47.52}
{"ticker":"ES","date":"2015-07-22","pret":0.00126,"close":47.83}
{"ticker":"ES","date":"2015-07-23","pret":0.00377,"close":47.35}
{"ticker":"ES","date":"2015-07-24","pret":-0.01114,"close":47.21}
{"ticker":"ES","date":"2015-07-27","pret":-0.00042,"close":47.87}
{"ticker":"ES","date":"2015-07-28","pret":0.01261,"close":48.12}
{"ticker":"ES","date":"2015-07-29","pret":0.00479,"close":48.29}
{"ticker":"ES","date":"2015-07-30","pret":0.00062,"close":48.77}
{"ticker":"ES","date":"2015-07-31","pret":0.02948,"close":49.72}
{"ticker":"ES","date":"2015-08-03","pret":0.00403,"close":49.85}
{"ticker":"ES","date":"2015-08-04","pret":0.0012,"close":49.1}
{"ticker":"ES","date":"2015-08-05","pret":-0.0109,"close":49.24}
{"ticker":"ES","date":"2015-08-06","pret":-0.0002,"close":49.53}
{"ticker":"ES","date":"2015-08-07","pret":-0.00041,"close":49.8}
{"ticker":"ES","date":"2015-08-10","pret":0.01431,"close":50.02}
{"ticker":"ES","date":"2015-08-11","pret":0.002,"close":50.41}
{"ticker":"ES","date":"2015-08-12","pret":0.00697,"close":50.91}
{"ticker":"ES","date":"2015-08-13","pret":0.00376,"close":50.79}
{"ticker":"ES","date":"2015-08-14","pret":0.00453,"close":51.18}
{"ticker":"ES","date":"2015-08-17","pret":0.00764,"close":51.61}
{"ticker":"ES","date":"2015-08-18","pret":0.00312,"close":51.47}
{"ticker":"ES","date":"2015-08-19","pret":-0.00136,"close":51.68}
{"ticker":"ES","date":"2015-08-20","pret":0.00234,"close":51.62}
{"ticker":"ES","date":"2015-08-21","pret":0.00117,"close":51.04}
{"ticker":"ES","date":"2015-08-24","pret":-0.04305,"close":48.92}
{"ticker":"ES","date":"2015-08-25","pret":-0.00183,"close":47.25}
{"ticker":"ES","date":"2015-08-26","pret":-0.03387,"close":48.08}
{"ticker":"ES","date":"2015-08-27","pret":0.01605,"close":48.59}
{"ticker":"ES","date":"2015-08-28","pret":0.00268,"close":48.29}
{"ticker":"ES","date":"2015-08-31","pret":-0.00787,"close":47.24}
{"ticker":"ES","date":"2015-09-01","pret":-0.02953,"close":46.07}
{"ticker":"ES","date":"2015-09-02","pret":-0.00386,"close":46.15}
{"ticker":"ES","date":"2015-09-03","pret":-0.00388,"close":46.46}
{"ticker":"ES","date":"2015-09-04","pret":-0.00714,"close":45.74}
{"ticker":"ES","date":"2015-09-08","pret":0.00239,"close":46.48}
{"ticker":"ES","date":"2015-09-09","pret":0.00799,"close":45.87}
{"ticker":"ES","date":"2015-09-10","pret":-0.02636,"close":45.5}
{"ticker":"ES","date":"2015-09-11","pret":0.0011,"close":46.09}
{"ticker":"ES","date":"2015-09-14","pret":0.01597,"close":46.25}
{"ticker":"ES","date":"2015-09-15","pret":0.00584,"close":46.7}
{"ticker":"ES","date":"2015-09-16","pret":0.00645,"close":46.71}
{"ticker":"ES","date":"2015-09-17","pret":0.00342,"close":47.66}
{"ticker":"ES","date":"2015-09-18","pret":0.01316,"close":47.22}
{"ticker":"ES","date":"2015-09-21","pret":-0.00127,"close":47.51}
{"ticker":"ES","date":"2015-09-22","pret":-0.00084,"close":47.47}
{"ticker":"ES","date":"2015-09-23","pret":0.00316,"close":47.72}
{"ticker":"ES","date":"2015-09-24","pret":0.00231,"close":48.17}
{"ticker":"ES","date":"2015-09-25","pret":0.01543,"close":48.89}
{"ticker":"ES","date":"2015-09-28","pret":0.01029,"close":49.09}
{"ticker":"ES","date":"2015-09-29","pret":0.00775,"close":49.3}
{"ticker":"ES","date":"2015-09-30","pret":0.00102,"close":50.62}
{"ticker":"ES","date":"2015-10-01","pret":0.02901,"close":49.92}
{"ticker":"ES","date":"2015-10-02","pret":-0.01011,"close":50.51}
{"ticker":"ES","date":"2015-10-05","pret":0.00952,"close":51.1}
{"ticker":"ES","date":"2015-10-06","pret":0.0061,"close":50.64}
{"ticker":"ES","date":"2015-10-07","pret":-0.00452,"close":50.42}
{"ticker":"ES","date":"2015-10-08","pret":-0.00871,"close":51.07}
{"ticker":"ES","date":"2015-10-09","pret":0.01342,"close":50.63}
{"ticker":"ES","date":"2015-10-12","pret":-0.00531,"close":51.18}
{"ticker":"ES","date":"2015-10-13","pret":0.00511,"close":50.95}
{"ticker":"ES","date":"2015-10-14","pret":0.00274,"close":51.25}
{"ticker":"ES","date":"2015-10-15","pret":0.0041,"close":51.83}
{"ticker":"ES","date":"2015-10-16","pret":0.01239,"close":52.24}
{"ticker":"ES","date":"2015-10-19","pret":0.00154,"close":51.98}
{"ticker":"ES","date":"2015-10-20","pret":-0.00462,"close":52.2}
{"ticker":"ES","date":"2015-10-21","pret":0.00865,"close":52.06}
{"ticker":"ES","date":"2015-10-22","pret":-0.00211,"close":52.7}
{"ticker":"ES","date":"2015-10-23","pret":0.00859,"close":51.72}
{"ticker":"ES","date":"2015-10-26","pret":-0.0159,"close":52.05}
{"ticker":"ES","date":"2015-10-27","pret":0.00501,"close":51.93}
{"ticker":"ES","date":"2015-10-28","pret":-0.00212,"close":50.97}
{"ticker":"ES","date":"2015-10-29","pret":-0.02575,"close":50.76}
{"ticker":"ES","date":"2015-10-30","pret":0.00316,"close":50.94}
{"ticker":"ES","date":"2015-11-02","pret":0.00393,"close":50.96}
{"ticker":"ES","date":"2015-11-03","pret":-0.01722,"close":51.45}
{"ticker":"ES","date":"2015-11-04","pret":0.02445,"close":51.59}
{"ticker":"ES","date":"2015-11-05","pret":0.00331,"close":51.5}
{"ticker":"ES","date":"2015-11-06","pret":-0.01486,"close":49.02}
{"ticker":"ES","date":"2015-11-09","pret":-0.03877,"close":49.35}
{"ticker":"ES","date":"2015-11-10","pret":0.01343,"close":50.37}
{"ticker":"ES","date":"2015-11-11","pret":0.0206,"close":51.07}
{"ticker":"ES","date":"2015-11-12","pret":0.00296,"close":50.23}
{"ticker":"ES","date":"2015-11-13","pret":-0.00634,"close":49.8}
{"ticker":"ES","date":"2015-11-16","pret":-0.00978,"close":50.97}
{"ticker":"ES","date":"2015-11-17","pret":0.01947,"close":49.65}
{"ticker":"ES","date":"2015-11-18","pret":-0.02067,"close":50.6}
{"ticker":"ES","date":"2015-11-19","pret":0.01949,"close":51.04}
{"ticker":"ES","date":"2015-11-20","pret":0.01292,"close":51.44}
{"ticker":"ES","date":"2015-11-23","pret":0.00136,"close":51.13}
{"ticker":"ES","date":"2015-11-24","pret":-0.0129,"close":50.65}
{"ticker":"ES","date":"2015-11-25","pret":-0.00414,"close":50.36}
{"ticker":"ES","date":"2015-11-26"}
{"ticker":"ES","date":"2015-11-27","pret":-0.00158,"close":50.53}
{"ticker":"ES","date":"2015-11-30","pret":0.00296,"close":50.95}
{"ticker":"ES","date":"2015-12-01","pret":0.00158,"close":50.77}
{"ticker":"ES","date":"2015-12-02","pret":-0.00316,"close":49.73}
{"ticker":"ES","date":"2015-12-03","pret":-0.02177,"close":49.32}
{"ticker":"ES","date":"2015-12-04","pret":0.00242,"close":50.63}
{"ticker":"ES","date":"2015-12-07","pret":0.01539,"close":51.18}
{"ticker":"ES","date":"2015-12-08","pret":0.0134,"close":51.11}
{"ticker":"ES","date":"2015-12-09","pret":-0.00392,"close":50.84}
{"ticker":"ES","date":"2015-12-10","pret":-0.01146,"close":48.86}
{"ticker":"ES","date":"2015-12-11","pret":-0.03498,"close":48.91}
{"ticker":"ES","date":"2015-12-14","pret":0.00738,"close":49.19}
{"ticker":"ES","date":"2015-12-15","pret":0.01057,"close":49.72}
{"ticker":"ES","date":"2015-12-16","pret":0.00866,"close":51.15}
{"ticker":"ES","date":"2015-12-17"}
{"ticker":"ES","date":"2015-12-18","pret":0.03137,"close":50.45}
{"ticker":"ES","date":"2015-12-21","pret":-0.01763,"close":50.07}
{"ticker":"ES","date":"2015-12-22","pret":-0.00575,"close":50.69}
{"ticker":"ES","date":"2015-12-23","pret":0.01205,"close":51.64}
{"ticker":"ES","date":"2015-12-24","pret":0.01366,"close":51.74}
{"ticker":"ES","date":"2015-12-28","pret":0.00194,"close":51.84}
{"ticker":"ES","date":"2015-12-29","pret":0.00713,"close":51.9}
{"ticker":"ES","date":"2015-12-30","pret":-0.00211,"close":51.85}
{"ticker":"ES","date":"2015-12-31","pret":-0.00154,"close":51.07}
{"ticker":"ES","date":"2016-01-04","pret":-0.02419,"close":50.88}
{"ticker":"ES","date":"2016-01-05","pret":0.00394,"close":51.35}
{"ticker":"ESCA","date":"2015-01-02","pret":0.0417,"close":14.75}
{"ticker":"ESCA","date":"2015-01-05","pret":-0.03896,"close":15.03}
{"ticker":"ESCA","date":"2015-01-06","pret":0.01428,"close":15}
{"ticker":"ESCA","date":"2015-01-07","pret":0.02204,"close":15.3}
{"ticker":"ESCA","date":"2015-01-08","pret":0.01573,"close":15.78}
{"ticker":"ESCA","date":"2015-01-09","pret":0.02187,"close":16.01}
{"ticker":"ESCA","date":"2015-01-12","pret":0.02699,"close":15.76}
{"ticker":"ESCA","date":"2015-01-13","pret":-0.01812,"close":15.42}
{"ticker":"ESCA","date":"2015-01-14","pret":-0.03008,"close":15.25}
{"ticker":"ESCA","date":"2015-01-15","pret":-0.00195,"close":15.03}
{"ticker":"ESCA","date":"2015-01-16","pret":-0.02372,"close":15.53}
{"ticker":"ESCA","date":"2015-01-20","pret":0.02956,"close":15.29}
{"ticker":"ESCA","date":"2015-01-21","pret":-0.00649,"close":15.49}
{"ticker":"ESCA","date":"2015-01-22","pret":0.01423,"close":16.19}
{"ticker":"ESCA","date":"2015-01-23","pret":0.04028,"close":16.14}
{"ticker":"ESCA","date":"2015-01-26","pret":-0.00185,"close":16.32}
{"ticker":"ESCA","date":"2015-01-27","pret":-0.01872,"close":16.26}
{"ticker":"ESCA","date":"2015-01-28","pret":0.03405,"close":15.63}
{"ticker":"ESCA","date":"2015-01-29","pret":-0.05376,"close":15.8}
{"ticker":"ESCA","date":"2015-01-30","pret":0.00321,"close":15.24}
{"ticker":"ESCA","date":"2015-02-02","pret":-0.02397,"close":16.1}
{"ticker":"ESCA","date":"2015-02-03","pret":0.0592,"close":16.22}
{"ticker":"ESCA","date":"2015-02-04","pret":-0.00994,"close":15.99}
{"ticker":"ESCA","date":"2015-02-05","pret":-0.01004,"close":15.93}
{"ticker":"ESCA","date":"2015-02-06","pret":0.00691,"close":15.9}
{"ticker":"ESCA","date":"2015-02-09","pret":-0.01007,"close":15.73}
{"ticker":"ESCA","date":"2015-02-10","pret":-0.00571,"close":15.79}
{"ticker":"ESCA","date":"2015-02-11","pret":0.01578,"close":15.79}
{"ticker":"ESCA","date":"2015-02-12","pret":-0.00376,"close":15.98}
{"ticker":"ESCA","date":"2015-02-13","pret":0.00439,"close":15.83}
{"ticker":"ESCA","date":"2015-02-17","pret":-0.00565,"close":15.82}
{"ticker":"ESCA","date":"2015-02-18","pret":-0.05631,"close":15.56}
{"ticker":"ESCA","date":"2015-02-19","pret":0.03596,"close":15.45}
{"ticker":"ESCA","date":"2015-02-20","pret":-0.00322,"close":15.52}
{"ticker":"ESCA","date":"2015-02-23","pret":-0.01232,"close":15.23}
{"ticker":"ESCA","date":"2015-02-24","pret":-0.00654,"close":15.46}
{"ticker":"ESCA","date":"2015-02-25","pret":0.0072,"close":15.62}
{"ticker":"ESCA","date":"2015-02-26","pret":0.01167,"close":15.56}
{"ticker":"ESCA","date":"2015-02-27","pret":-0.00258,"close":15.5}
{"ticker":"ESCA","date":"2015-03-02","pret":0.00644,"close":15.71}
{"ticker":"ESCA","date":"2015-03-03","pret":0.01339,"close":15.58}
{"ticker":"ESCA","date":"2015-03-04","pret":-0.02306,"close":15.54}
{"ticker":"ESCA","date":"2015-03-05","pret":0.01032,"close":15.64}
{"ticker":"ESCA","date":"2015-03-06","pret":-0.00514,"close":15.47}
{"ticker":"ESCA","date":"2015-03-09","pret":0.00514,"close":15.75}
{"ticker":"ESCA","date":"2015-03-10","pret":0.00576,"close":15.72}
{"ticker":"ESCA","date":"2015-03-11","pret":-0.00447,"close":15.73}
{"ticker":"ESCA","date":"2015-03-12","pret":0.01589,"close":15.95}
{"ticker":"ESCA","date":"2015-03-13","pret":0.00754,"close":16.14}
{"ticker":"ESCA","date":"2015-03-16","pret":0.00872,"close":16.14}
{"ticker":"ESCA","date":"2015-03-17","pret":0.00186,"close":16.04}
{"ticker":"ESCA","date":"2015-03-18","pret":-0.01183,"close":16.16}
{"ticker":"ESCA","date":"2015-03-19","pret":0.00936,"close":16.16}
{"ticker":"ESCA","date":"2015-03-20","pret":0.0068,"close":16.75}
{"ticker":"ESCA","date":"2015-03-23","pret":0.03454,"close":16.91}
{"ticker":"ESCA","date":"2015-03-24","pret":0.00653,"close":16.63}
{"ticker":"ESCA","date":"2015-03-25","pret":-0.01071,"close":16.24}
{"ticker":"ESCA","date":"2015-03-26","pret":-0.02851,"close":16.45}
{"ticker":"ESCA","date":"2015-03-27","pret":0.01527,"close":16.59}
{"ticker":"ESCA","date":"2015-03-30","pret":0.01504,"close":16.87}
{"ticker":"ESCA","date":"2015-03-31","pret":0.00832,"close":17.38}
{"ticker":"ESCA","date":"2015-04-01","pret":0.01877,"close":17.19}
{"ticker":"ESCA","date":"2015-04-02","pret":-0.0111,"close":17.1}
{"ticker":"ESCA","date":"2015-04-06","pret":-0.00708,"close":16.99}
{"ticker":"ESCA","date":"2015-04-07","pret":0.01701,"close":17.03}
{"ticker":"ESCA","date":"2015-04-08","pret":-0.00466,"close":17.38}
{"ticker":"ESCA","date":"2015-04-09","pret":0.01104,"close":17.43}
{"ticker":"ESCA","date":"2015-04-10","pret":0.01321,"close":17.48}
{"ticker":"ESCA","date":"2015-04-13","pret":-0.00744,"close":17.41}
{"ticker":"ESCA","date":"2015-04-14","pret":0.00287,"close":17.28}
{"ticker":"ESCA","date":"2015-04-15","pret":-0.01153,"close":17.36}
{"ticker":"ESCA","date":"2015-04-16","pret":0.00751,"close":17.3}
{"ticker":"ESCA","date":"2015-04-17","pret":-0.01216,"close":17.24}
{"ticker":"ESCA","date":"2015-04-20","pret":0.01216,"close":18.75}
{"ticker":"ESCA","date":"2015-04-21","pret":0.06245,"close":18.93}
{"ticker":"ESCA","date":"2015-04-22","pret":0.01768,"close":18.38}
{"ticker":"ESCA","date":"2015-04-23","pret":-0.02093,"close":17.89}
{"ticker":"ESCA","date":"2015-04-24","pret":-0.02526,"close":18.75}
{"ticker":"ESCA","date":"2015-04-27","pret":0.04725,"close":19.17}
{"ticker":"ESCA","date":"2015-04-28","pret":0.01108,"close":18.29}
{"ticker":"ESCA","date":"2015-04-29","pret":-0.04507,"close":18.42}
{"ticker":"ESCA","date":"2015-04-30","pret":0.00602,"close":17.99}
{"ticker":"ESCA","date":"2015-05-01","pret":-0.02039,"close":18.3}
{"ticker":"ESCA","date":"2015-05-04","pret":0.02475,"close":18.04}
{"ticker":"ESCA","date":"2015-05-05","pret":-0.01919,"close":18.06}
{"ticker":"ESCA","date":"2015-05-06","pret":-0.00166,"close":18}
{"ticker":"ESCA","date":"2015-05-07","pret":-0.00389,"close":18.01}
{"ticker":"ESCA","date":"2015-05-08","pret":0.01492,"close":18.23}
{"ticker":"ESCA","date":"2015-05-11","pret":0,"close":18}
{"ticker":"ESCA","date":"2015-05-12","pret":-0.0205,"close":18.14}
{"ticker":"ESCA","date":"2015-05-13","pret":0.01058,"close":17.47}
{"ticker":"ESCA","date":"2015-05-14","pret":0,"close":18.03}
{"ticker":"ESCA","date":"2015-05-15","pret":0.00166,"close":18.14}
{"ticker":"ESCA","date":"2015-05-18","pret":-0.01224,"close":18.3}
{"ticker":"ESCA","date":"2015-05-19","pret":0.02105,"close":18.31}
{"ticker":"ESCA","date":"2015-05-20","pret":-0.00605,"close":18}
{"ticker":"ESCA","date":"2015-05-21","pret":-0.00886,"close":18.05}
{"ticker":"ESCA","date":"2015-05-22","pret":0.00721,"close":18.25}
{"ticker":"ESCA","date":"2015-05-26","pret":0.0088,"close":18.01}
{"ticker":"ESCA","date":"2015-05-27","pret":-0.01657,"close":18.3}
{"ticker":"ESCA","date":"2015-05-28","pret":0.00666,"close":18.29}
{"ticker":"ESCA","date":"2015-05-29","pret":0.00991,"close":18.28}
{"ticker":"ESCA","date":"2015-06-01","pret":0.00927,"close":18.54}
{"ticker":"ESCA","date":"2015-06-02","pret":0.01187,"close":18.59}
{"ticker":"ESCA","date":"2015-06-03","pret":-0.01894,"close":18.59}
{"ticker":"ESCA","date":"2015-06-04","pret":0.00925,"close":18.61}
{"ticker":"ESCA","date":"2015-06-05","pret":0.01238,"close":18.82}
{"ticker":"ESCA","date":"2015-06-08","pret":0.00799,"close":18.73}
{"ticker":"ESCA","date":"2015-06-09","pret":-0.02743,"close":18.66}
{"ticker":"ESCA","date":"2015-06-10","pret":0.02477,"close":19.01}
{"ticker":"ESCA","date":"2015-06-11","pret":0.01583,"close":19.1}
{"ticker":"ESCA","date":"2015-06-12","pret":-0.00578,"close":19.11}
{"ticker":"ESCA","date":"2015-06-15","pret":0.00839,"close":19.16}
{"ticker":"ESCA","date":"2015-06-16","pret":-0.00419,"close":19.27}
{"ticker":"ESCA","date":"2015-06-17","pret":0.00471,"close":19.26}
{"ticker":"ESCA","date":"2015-06-18","pret":0,"close":19.49}
{"ticker":"ESCA","date":"2015-06-19","pret":0.01759,"close":19.53}
{"ticker":"ESCA","date":"2015-06-22","pret":0.00154,"close":19.46}
{"ticker":"ESCA","date":"2015-06-23","pret":0.00102,"close":19.97}
{"ticker":"ESCA","date":"2015-06-24","pret":0.02276,"close":19.18}
{"ticker":"ESCA","date":"2015-06-25","pret":-0.04447,"close":19.41}
{"ticker":"ESCA","date":"2015-06-26","pret":0.01453,"close":19.24}
{"ticker":"ESCA","date":"2015-06-29","pret":-0.01925,"close":18.55}
{"ticker":"ESCA","date":"2015-06-30","pret":-0.02446,"close":18.39}
{"ticker":"ESCA","date":"2015-07-01","pret":-0.0027,"close":18.48}
{"ticker":"ESCA","date":"2015-07-02","pret":-0.00541,"close":18.46}
{"ticker":"ESCA","date":"2015-07-06","pret":-0.00217,"close":18.21}
{"ticker":"ESCA","date":"2015-07-07","pret":-0.01314,"close":18.26}
{"ticker":"ESCA","date":"2015-07-08","pret":-0.00497,"close":17.99}
{"ticker":"ESCA","date":"2015-07-09","pret":0.00497,"close":17.77}
{"ticker":"ESCA","date":"2015-07-10","pret":-0.00774,"close":17.84}
{"ticker":"ESCA","date":"2015-07-13","pret":0.00222,"close":18.25}
{"ticker":"ESCA","date":"2015-07-14","pret":0.01102,"close":18.28}
{"ticker":"ESCA","date":"2015-07-15","pret":-0.00991,"close":18.19}
{"ticker":"ESCA","date":"2015-07-16","pret":0.00936,"close":17.85}
{"ticker":"ESCA","date":"2015-07-17","pret":-0.01882,"close":17.66}
{"ticker":"ESCA","date":"2015-07-20","pret":-0.0135,"close":17.43}
{"ticker":"ESCA","date":"2015-07-21","pret":-0.01944,"close":17.31}
{"ticker":"ESCA","date":"2015-07-22","pret":-0.00812,"close":17.97}
{"ticker":"ESCA","date":"2015-07-23","pret":0.04329,"close":17.59}
{"ticker":"ESCA","date":"2015-07-24","pret":-0.01686,"close":17.77}
{"ticker":"ESCA","date":"2015-07-27","pret":-0.01773,"close":17.7}
{"ticker":"ESCA","date":"2015-07-28","pret":0.0262,"close":16.74}
{"ticker":"ESCA","date":"2015-07-29","pret":-0.06024,"close":16.92}
{"ticker":"ESCA","date":"2015-07-30","pret":0.00179,"close":16.96}
{"ticker":"ESCA","date":"2015-07-31","pret":0.01538,"close":17.26}
{"ticker":"ESCA","date":"2015-08-03","pret":0.00876,"close":17.05}
{"ticker":"ESCA","date":"2015-08-04","pret":-0.00818,"close":17.28}
{"ticker":"ESCA","date":"2015-08-05","pret":0.01744,"close":17.63}
{"ticker":"ESCA","date":"2015-08-06","pret":0.02392,"close":18.22}
{"ticker":"ESCA","date":"2015-08-07","pret":0.02061,"close":17.82}
{"ticker":"ESCA","date":"2015-08-10","pret":-0.01276,"close":18.23}
{"ticker":"ESCA","date":"2015-08-11","pret":0.00834,"close":18.17}
{"ticker":"ESCA","date":"2015-08-12","pret":-0.00222,"close":18.07}
{"ticker":"ESCA","date":"2015-08-13","pret":-0.01004,"close":18.12}
{"ticker":"ESCA","date":"2015-08-14","pret":0.01336,"close":18.49}
{"ticker":"ESCA","date":"2015-08-17","pret":0.01537,"close":18.73}
{"ticker":"ESCA","date":"2015-08-18","pret":0.02262,"close":18.04}
{"ticker":"ESCA","date":"2015-08-19","pret":-0.0452,"close":18.36}
{"ticker":"ESCA","date":"2015-08-20","pret":0.01548,"close":18.29}
{"ticker":"ESCA","date":"2015-08-21","pret":-0.01659,"close":18.35}
{"ticker":"ESCA","date":"2015-08-24","pret":-0.05267,"close":17.6}
{"ticker":"ESCA","date":"2015-08-25","pret":0.05657,"close":16.78}
{"ticker":"ESCA","date":"2015-08-26","pret":-0.05716,"close":17.04}
{"ticker":"ESCA","date":"2015-08-27","pret":0.00586,"close":17.25}
{"ticker":"ESCA","date":"2015-08-28","pret":0.00175,"close":18}
{"ticker":"ESCA","date":"2015-08-31","pret":0.04564,"close":17.89}
{"ticker":"ESCA","date":"2015-09-01","pret":-0.01744,"close":16.8}
{"ticker":"ESCA","date":"2015-09-02","pret":-0.03113,"close":18.07}
{"ticker":"ESCA","date":"2015-09-03","pret":0.04801,"close":17.9}
{"ticker":"ESCA","date":"2015-09-04","pret":-0.00897,"close":17.94}
{"ticker":"ESCA","date":"2015-09-08","pret":0.01896,"close":18.16}
{"ticker":"ESCA","date":"2015-09-09","pret":0.00331,"close":17.71}
{"ticker":"ESCA","date":"2015-09-10","pret":-0.03019,"close":17.71}
{"ticker":"ESCA","date":"2015-09-11","pret":-0.00284,"close":18}
{"ticker":"ESCA","date":"2015-09-14","pret":0.00398,"close":18.06}
{"ticker":"ESCA","date":"2015-09-15","pret":-0.01427,"close":17.98}
{"ticker":"ESCA","date":"2015-09-16","pret":0.02946,"close":17.77}
{"ticker":"ESCA","date":"2015-09-17","pret":-0.00785,"close":18.25}
{"ticker":"ESCA","date":"2015-09-18","pret":0.01008,"close":17.95}
{"ticker":"ESCA","date":"2015-09-21","pret":0.00666,"close":17.82}
{"ticker":"ESCA","date":"2015-09-22","pret":-0.02012,"close":17.78}
{"ticker":"ESCA","date":"2015-09-23","pret":0.01123,"close":18.16}
{"ticker":"ESCA","date":"2015-09-24","pret":0.01221,"close":17.94}
{"ticker":"ESCA","date":"2015-09-25","pret":-0.00387,"close":17.03}
{"ticker":"ESCA","date":"2015-09-28","pret":-0.06461,"close":15.83}
{"ticker":"ESCA","date":"2015-09-29","pret":-0.06908,"close":15.9}
{"ticker":"ESCA","date":"2015-09-30","pret":0.01445,"close":15.8}
{"ticker":"ESCA","date":"2015-10-01","pret":-0.0208,"close":15.81}
{"ticker":"ESCA","date":"2015-10-02","pret":-0.00128,"close":15.74}
{"ticker":"ESCA","date":"2015-10-05","pret":0.00382,"close":16.05}
{"ticker":"ESCA","date":"2015-10-06","pret":0.01826,"close":16.27}
{"ticker":"ESCA","date":"2015-10-07","pret":0.01486,"close":16.33}
{"ticker":"ESCA","date":"2015-10-08","pret":0,"close":16.4}
{"ticker":"ESCA","date":"2015-10-09","pret":0.01404,"close":16.2}
{"ticker":"ESCA","date":"2015-10-12","pret":-0.01465,"close":16.5}
{"ticker":"ESCA","date":"2015-10-13","pret":0.00552,"close":16.27}
{"ticker":"ESCA","date":"2015-10-14","pret":0.01337,"close":16.41}
{"ticker":"ESCA","date":"2015-10-15","pret":-0.00909,"close":17.41}
{"ticker":"ESCA","date":"2015-10-16","pret":0.06256,"close":17.55}
{"ticker":"ESCA","date":"2015-10-19","pret":-0.01209,"close":17.54}
{"ticker":"ESCA","date":"2015-10-20","pret":0.00116,"close":17.99}
{"ticker":"ESCA","date":"2015-10-21","pret":0.04024,"close":17.83}
{"ticker":"ESCA","date":"2015-10-22","pret":-0.00837,"close":18.31}
{"ticker":"ESCA","date":"2015-10-23","pret":0.0249,"close":18.39}
{"ticker":"ESCA","date":"2015-10-26","pret":0.00218,"close":18.67}
{"ticker":"ESCA","date":"2015-10-27","pret":0.0173,"close":17.8}
{"ticker":"ESCA","date":"2015-10-28","pret":-0.04775,"close":18.08}
{"ticker":"ESCA","date":"2015-10-29","pret":0.00951,"close":17.7}
{"ticker":"ESCA","date":"2015-10-30","pret":-0.03918,"close":14.83}
{"ticker":"ESCA","date":"2015-11-02","pret":-0.16864,"close":14.52}
{"ticker":"ESCA","date":"2015-11-03","pret":-0.01868,"close":14.27}
{"ticker":"ESCA","date":"2015-11-04","pret":-0.02046,"close":13.95}
{"ticker":"ESCA","date":"2015-11-05","pret":-0.00286,"close":13.6}
{"ticker":"ESCA","date":"2015-11-06","pret":-0.03048,"close":13.78}
{"ticker":"ESCA","date":"2015-11-09","pret":0.01536,"close":13.81}
{"ticker":"ESCA","date":"2015-11-10","pret":-0.00364,"close":13.77}
{"ticker":"ESCA","date":"2015-11-11","pret":0.02659,"close":13.24}
{"ticker":"ESCA","date":"2015-11-12","pret":-0.06747,"close":13.01}
{"ticker":"ESCA","date":"2015-11-13","pret":-0.02147,"close":12.83}
{"ticker":"ESCA","date":"2015-11-16","pret":-0.00466,"close":12.62}
{"ticker":"ESCA","date":"2015-11-17","pret":-0.01018,"close":12.28}
{"ticker":"ESCA","date":"2015-11-18","pret":-0.0336,"close":12.19}
{"ticker":"ESCA","date":"2015-11-19","pret":-0.01228,"close":11.98}
{"ticker":"ESCA","date":"2015-11-20","pret":-0.00165,"close":12.01}
{"ticker":"ESCA","date":"2015-11-23","pret":-0.00912,"close":12}
{"ticker":"ESCA","date":"2015-11-24","pret":-0.00083,"close":11.93}
{"ticker":"ESCA","date":"2015-11-25","pret":-0.00167,"close":11.99}
{"ticker":"ESCA","date":"2015-11-26"}
{"ticker":"ESCA","date":"2015-11-27","pret":-0.00586,"close":11.98}
{"ticker":"ESCA","date":"2015-11-30","pret":0.0067,"close":12}
{"ticker":"ESCA","date":"2015-12-01","pret":0.00083,"close":12.21}
{"ticker":"ESCA","date":"2015-12-02","pret":0.02794,"close":12.15}
{"ticker":"ESCA","date":"2015-12-03","pret":-0.01305,"close":12.02}
{"ticker":"ESCA","date":"2015-12-04","pret":-0.01239,"close":12.1}
{"ticker":"ESCA","date":"2015-12-07","pret":0.01239,"close":12.14}
{"ticker":"ESCA","date":"2015-12-08","pret":-0.00824,"close":11.14}
{"ticker":"ESCA","date":"2015-12-09","pret":-0.08101,"close":10.89}
{"ticker":"ESCA","date":"2015-12-10","pret":0.00894,"close":11}
{"ticker":"ESCA","date":"2015-12-11","pret":-0.03808,"close":12.03}
{"ticker":"ESCA","date":"2015-12-14","pret":0.08924,"close":11.88}
{"ticker":"ESCA","date":"2015-12-15","pret":0.00084,"close":12.08}
{"ticker":"ESCA","date":"2015-12-16","pret":0.03323,"close":12.44}
{"ticker":"ESCA","date":"2015-12-17"}
{"ticker":"ESCA","date":"2015-12-18","pret":-0.00738,"close":12.34}
{"ticker":"ESCA","date":"2015-12-21","pret":0.026,"close":12.74}
{"ticker":"ESCA","date":"2015-12-22","pret":0.04162,"close":13.15}
{"ticker":"ESCA","date":"2015-12-23","pret":0.00995,"close":13.34}
{"ticker":"ESCA","date":"2015-12-24","pret":0.00834,"close":13.18}
{"ticker":"ESCA","date":"2015-12-28","pret":-0.01752,"close":13.02}
{"ticker":"ESCA","date":"2015-12-29","pret":0.00077,"close":13.35}
{"ticker":"ESCA","date":"2015-12-30","pret":0.02128,"close":13.27}
{"ticker":"ESCA","date":"2015-12-31","pret":-0.0083,"close":13.25}
{"ticker":"ESCA","date":"2016-01-04","pret":-0.03628,"close":13.02}
{"ticker":"ESCA","date":"2016-01-05","pret":0.02944,"close":12.86}
{"ticker":"ESE","date":"2015-01-02","pret":-0.01124,"close":36.25}
{"ticker":"ESE","date":"2015-01-05","pret":-0.02839,"close":35.57}
{"ticker":"ESE","date":"2015-01-06","pret":-0.00806,"close":35.16}
{"ticker":"ESE","date":"2015-01-07","pret":-0.01321,"close":34.74}
{"ticker":"ESE","date":"2015-01-08","pret":-0.00995,"close":35.13}
{"ticker":"ESE","date":"2015-01-09","pret":-0.00057,"close":34.87}
{"ticker":"ESE","date":"2015-01-12","pret":-0.00344,"close":34.9}
{"ticker":"ESE","date":"2015-01-13","pret":0.01141,"close":36.52}
{"ticker":"ESE","date":"2015-01-14","pret":0.02824,"close":36.49}
{"ticker":"ESE","date":"2015-01-15","pret":0.01097,"close":36.35}
{"ticker":"ESE","date":"2015-01-16","pret":-0.014,"close":36.93}
{"ticker":"ESE","date":"2015-01-20","pret":0.01972,"close":36.69}
{"ticker":"ESE","date":"2015-01-21","pret":-0.00954,"close":36.74}
{"ticker":"ESE","date":"2015-01-22","pret":0.00872,"close":37.61}
{"ticker":"ESE","date":"2015-01-23","pret":0.02201,"close":36.7}
{"ticker":"ESE","date":"2015-01-26","pret":-0.02882,"close":36.64}
{"ticker":"ESE","date":"2015-01-27","pret":-0.01431,"close":36.36}
{"ticker":"ESE","date":"2015-01-28","pret":0.01102,"close":36.06}
{"ticker":"ESE","date":"2015-01-29","pret":-0.00826,"close":36.68}
{"ticker":"ESE","date":"2015-01-30","pret":0.00359,"close":36.02}
{"ticker":"ESE","date":"2015-02-02","pret":-0.00719,"close":36.71}
{"ticker":"ESE","date":"2015-02-03","pret":0.0252,"close":37.36}
{"ticker":"ESE","date":"2015-02-04","pret":0.00108,"close":36.79}
{"ticker":"ESE","date":"2015-02-05","pret":-0.00027,"close":37.04}
{"ticker":"ESE","date":"2015-02-06","pret":0.00432,"close":37.28}
{"ticker":"ESE","date":"2015-02-09","pret":0.00269,"close":37.05}
{"ticker":"ESE","date":"2015-02-10","pret":-0.00269,"close":36.34}
{"ticker":"ESE","date":"2015-02-11","pret":-0.02121,"close":36.7}
{"ticker":"ESE","date":"2015-02-12","pret":0.01066,"close":36.94}
{"ticker":"ESE","date":"2015-02-13","pret":0.00624,"close":37.16}
{"ticker":"ESE","date":"2015-02-17","pret":0.00189,"close":36.66}
{"ticker":"ESE","date":"2015-02-18","pret":-0.01604,"close":36.62}
{"ticker":"ESE","date":"2015-02-19","pret":0.00301,"close":36.7}
{"ticker":"ESE","date":"2015-02-20","pret":0.00409,"close":36.79}
{"ticker":"ESE","date":"2015-02-23","pret":-0.00382,"close":37.07}
{"ticker":"ESE","date":"2015-02-24","pret":0.01087,"close":37.68}
{"ticker":"ESE","date":"2015-02-25","pret":0.01609,"close":38.34}
{"ticker":"ESE","date":"2015-02-26","pret":0.01688,"close":38.82}
{"ticker":"ESE","date":"2015-02-27","pret":0.01583,"close":38.54}
{"ticker":"ESE","date":"2015-03-02","pret":-0.00542,"close":39.21}
{"ticker":"ESE","date":"2015-03-03","pret":0.00748,"close":39.27}
{"ticker":"ESE","date":"2015-03-04","pret":0.00359,"close":39.05}
{"ticker":"ESE","date":"2015-03-05","pret":-0.00051,"close":39.6}
{"ticker":"ESE","date":"2015-03-06","pret":0.00562,"close":39.4}
{"ticker":"ESE","date":"2015-03-09","pret":0.00635,"close":39.61}
{"ticker":"ESE","date":"2015-03-10","pret":-0.00355,"close":38.92}
{"ticker":"ESE","date":"2015-03-11","pret":-0.0097,"close":38.49}
{"ticker":"ESE","date":"2015-03-12","pret":-0.0072,"close":39.27}
{"ticker":"ESE","date":"2015-03-13","pret":0.01053,"close":39.12}
{"ticker":"ESE","date":"2015-03-16","pret":0.00357,"close":38.66}
{"ticker":"ESE","date":"2015-03-17","pret":-0.02032,"close":38.38}
{"ticker":"ESE","date":"2015-03-18","pret":-0.006,"close":38.73}
{"ticker":"ESE","date":"2015-03-19","pret":0.00833,"close":38.43}
{"ticker":"ESE","date":"2015-03-20","pret":0.00362,"close":38.68}
{"ticker":"ESE","date":"2015-03-23","pret":0.00103,"close":39.01}
{"ticker":"ESE","date":"2015-03-24","pret":0.00335,"close":39.45}
{"ticker":"ESE","date":"2015-03-25","pret":0.01531,"close":38.81}
{"ticker":"ESE","date":"2015-03-26","pret":-0.01841,"close":38.26}
{"ticker":"ESE","date":"2015-03-27","pret":-0.01429,"close":38.43}
{"ticker":"ESE","date":"2015-03-30","pret":0.00886,"close":38.87}
{"ticker":"ESE","date":"2015-03-31","pret":-0.00052,"close":38.98}
{"ticker":"ESE","date":"2015-04-01","pret":0.00956,"close":38.69}
{"ticker":"ESE","date":"2015-04-02","pret":-0.00671,"close":38.44}
{"ticker":"ESE","date":"2015-04-06","pret":-0.0091,"close":38.53}
{"ticker":"ESE","date":"2015-04-07","pret":0.00157,"close":38.27}
{"ticker":"ESE","date":"2015-04-08","pret":-0.00157,"close":38.12}
{"ticker":"ESE","date":"2015-04-09","pret":-0.00445,"close":37.95}
{"ticker":"ESE","date":"2015-04-10","pret":-0.00447,"close":38.08}
{"ticker":"ESE","date":"2015-04-13","pret":0.00132,"close":37.98}
{"ticker":"ESE","date":"2015-04-14","pret":0,"close":38.71}
{"ticker":"ESE","date":"2015-04-15","pret":0.02109,"close":39.07}
{"ticker":"ESE","date":"2015-04-16","pret":0.00514,"close":38.44}
{"ticker":"ESE","date":"2015-04-17","pret":-0.02124,"close":37.6}
{"ticker":"ESE","date":"2015-04-20","pret":-0.01398,"close":38.21}
{"ticker":"ESE","date":"2015-04-21","pret":0.01685,"close":37.84}
{"ticker":"ESE","date":"2015-04-22","pret":-0.01235,"close":37.88}
{"ticker":"ESE","date":"2015-04-23","pret":-0.00238,"close":38.05}
{"ticker":"ESE","date":"2015-04-24","pret":0.01054,"close":38.02}
{"ticker":"ESE","date":"2015-04-27","pret":-0.00236,"close":38.02}
{"ticker":"ESE","date":"2015-04-28","pret":0,"close":38.63}
{"ticker":"ESE","date":"2015-04-29","pret":0.00733,"close":37.61}
{"ticker":"ESE","date":"2015-04-30","pret":-0.0259,"close":36.7}
{"ticker":"ESE","date":"2015-05-01","pret":-0.01538,"close":36.87}
{"ticker":"ESE","date":"2015-05-04","pret":0.00217,"close":36.8}
{"ticker":"ESE","date":"2015-05-05","pret":0,"close":36.69}
{"ticker":"ESE","date":"2015-05-06","pret":0.0046,"close":36.98}
{"ticker":"ESE","date":"2015-05-07","pret":-0.00433,"close":37.01}
{"ticker":"ESE","date":"2015-05-08","pret":0.01052,"close":37.25}
{"ticker":"ESE","date":"2015-05-11","pret":-0.00027,"close":36.99}
{"ticker":"ESE","date":"2015-05-12","pret":-0.00592,"close":36.89}
{"ticker":"ESE","date":"2015-05-13","pret":0,"close":37.19}
{"ticker":"ESE","date":"2015-05-14","pret":0.00968,"close":38.04}
{"ticker":"ESE","date":"2015-05-15","pret":0.01487,"close":37.79}
{"ticker":"ESE","date":"2015-05-18","pret":-0.00688,"close":38.18}
{"ticker":"ESE","date":"2015-05-19","pret":0.00688,"close":38.2}
{"ticker":"ESE","date":"2015-05-20","pret":0.00604,"close":38.17}
{"ticker":"ESE","date":"2015-05-21","pret":-0.00184,"close":38.26}
{"ticker":"ESE","date":"2015-05-22","pret":0.00288,"close":38.03}
{"ticker":"ESE","date":"2015-05-26","pret":-0.01026,"close":37.58}
{"ticker":"ESE","date":"2015-05-27","pret":-0.00477,"close":37.7}
{"ticker":"ESE","date":"2015-05-28","pret":0.00239,"close":37.68}
{"ticker":"ESE","date":"2015-05-29","pret":-0.00265,"close":37.3}
{"ticker":"ESE","date":"2015-06-01","pret":-0.0064,"close":37.28}
{"ticker":"ESE","date":"2015-06-02","pret":-0.00563,"close":37.55}
{"ticker":"ESE","date":"2015-06-03","pret":0.01043,"close":37.87}
{"ticker":"ESE","date":"2015-06-04","pret":0.0016,"close":37.14}
{"ticker":"ESE","date":"2015-06-05","pret":-0.01418,"close":37.24}
{"ticker":"ESE","date":"2015-06-08","pret":0.00135,"close":37}
{"ticker":"ESE","date":"2015-06-09","pret":-0.00675,"close":37.14}
{"ticker":"ESE","date":"2015-06-10","pret":0.01292,"close":37.82}
{"ticker":"ESE","date":"2015-06-11","pret":0.01223,"close":38.02}
{"ticker":"ESE","date":"2015-06-12","pret":0.00422,"close":37.45}
{"ticker":"ESE","date":"2015-06-15","pret":-0.0245,"close":37.1}
{"ticker":"ESE","date":"2015-06-16","pret":-0.0027,"close":37.27}
{"ticker":"ESE","date":"2015-06-17","pret":0.01076,"close":37.2}
{"ticker":"ESE","date":"2015-06-18","pret":-0.00375,"close":37.66}
{"ticker":"ESE","date":"2015-06-19","pret":0.00935,"close":37.9}
{"ticker":"ESE","date":"2015-06-22","pret":0.01216,"close":38.39}
{"ticker":"ESE","date":"2015-06-23","pret":0.00785,"close":38.35}
{"ticker":"ESE","date":"2015-06-24","pret":-0.0013,"close":38.34}
{"ticker":"ESE","date":"2015-06-25","pret":0.00104,"close":38.32}
{"ticker":"ESE","date":"2015-06-26","pret":0.00156,"close":38.11}
{"ticker":"ESE","date":"2015-06-29","pret":-0.01416,"close":37.24}
{"ticker":"ESE","date":"2015-06-30","pret":-0.01329,"close":37.41}
{"ticker":"ESE","date":"2015-07-01","pret":0.0024,"close":37.71}
{"ticker":"ESE","date":"2015-07-02","pret":0.00612,"close":37.08}
{"ticker":"ESE","date":"2015-07-06","pret":-0.02227,"close":37.2}
{"ticker":"ESE","date":"2015-07-07","pret":0.00891,"close":36.83}
{"ticker":"ESE","date":"2015-07-08","pret":-0.0201,"close":36.16}
{"ticker":"ESE","date":"2015-07-09","pret":-0.00027,"close":36.11}
{"ticker":"ESE","date":"2015-07-10","pret":0.00027,"close":36.86}
{"ticker":"ESE","date":"2015-07-13","pret":0.03584,"close":38.12}
{"ticker":"ESE","date":"2015-07-14","pret":0.00922,"close":38.69}
{"ticker":"ESE","date":"2015-07-15","pret":0.01354,"close":38.44}
{"ticker":"ESE","date":"2015-07-16","pret":0.0049,"close":39.04}
{"ticker":"ESE","date":"2015-07-17","pret":0.0059,"close":39.12}
{"ticker":"ESE","date":"2015-07-20","pret":0.00307,"close":38.81}
{"ticker":"ESE","date":"2015-07-21","pret":-0.01181,"close":38}
{"ticker":"ESE","date":"2015-07-22","pret":-0.02855,"close":38.27}
{"ticker":"ESE","date":"2015-07-23","pret":0.01764,"close":38.06}
{"ticker":"ESE","date":"2015-07-24","pret":-0.00865,"close":37.25}
{"ticker":"ESE","date":"2015-07-27","pret":-0.02533,"close":36.92}
{"ticker":"ESE","date":"2015-07-28","pret":0.00189,"close":37.21}
{"ticker":"ESE","date":"2015-07-29","pret":0.00027,"close":37.55}
{"ticker":"ESE","date":"2015-07-30","pret":0.00778,"close":38.02}
{"ticker":"ESE","date":"2015-07-31","pret":0.01959,"close":38.07}
{"ticker":"ESE","date":"2015-08-03","pret":-0.0021,"close":37.53}
{"ticker":"ESE","date":"2015-08-04","pret":-0.01429,"close":37.25}
{"ticker":"ESE","date":"2015-08-05","pret":0,"close":37.41}
{"ticker":"ESE","date":"2015-08-06","pret":-0.0032,"close":37.12}
{"ticker":"ESE","date":"2015-08-07","pret":-0.014,"close":36.87}
{"ticker":"ESE","date":"2015-08-10","pret":0.00352,"close":37.71}
{"ticker":"ESE","date":"2015-08-11","pret":-0.00325,"close":35.92}
{"ticker":"ESE","date":"2015-08-12","pret":-0.04151,"close":36.36}
{"ticker":"ESE","date":"2015-08-13","pret":0.02291,"close":36.48}
{"ticker":"ESE","date":"2015-08-14","pret":0.00331,"close":37.06}
{"ticker":"ESE","date":"2015-08-17","pret":0.01475,"close":37.16}
{"ticker":"ESE","date":"2015-08-18","pret":0.00541,"close":37.08}
{"ticker":"ESE","date":"2015-08-19","pret":-0.00894,"close":36.81}
{"ticker":"ESE","date":"2015-08-20","pret":-0.00655,"close":36.21}
{"ticker":"ESE","date":"2015-08-21","pret":-0.01407,"close":36.12}
{"ticker":"ESE","date":"2015-08-24","pret":-0.056,"close":35.33}
{"ticker":"ESE","date":"2015-08-25","pret":0.06209,"close":35.02}
{"ticker":"ESE","date":"2015-08-26","pret":-0.01699,"close":35.52}
{"ticker":"ESE","date":"2015-08-27","pret":0.00224,"close":35.18}
{"ticker":"ESE","date":"2015-08-28","pret":-0.01753,"close":36.16}
{"ticker":"ESE","date":"2015-08-31","pret":0.02396,"close":36.11}
{"ticker":"ESE","date":"2015-09-01","pret":-0.00951,"close":35.2}
{"ticker":"ESE","date":"2015-09-02","pret":-0.00253,"close":36.16}
{"ticker":"ESE","date":"2015-09-03","pret":0.02064,"close":36.18}
{"ticker":"ESE","date":"2015-09-04","pret":-0.01474,"close":36.02}
{"ticker":"ESE","date":"2015-09-08","pret":0.0197,"close":36.64}
{"ticker":"ESE","date":"2015-09-09","pret":0.01473,"close":35.84}
{"ticker":"ESE","date":"2015-09-10","pret":-0.03023,"close":35.9}
{"ticker":"ESE","date":"2015-09-11","pret":-0.00532,"close":35.74}
{"ticker":"ESE","date":"2015-09-14","pret":0.00308,"close":35.49}
{"ticker":"ESE","date":"2015-09-15","pret":-0.00476,"close":36.09}
{"ticker":"ESE","date":"2015-09-16","pret":0.01312,"close":36.55}
{"ticker":"ESE","date":"2015-09-17","pret":0.01158,"close":36.34}
{"ticker":"ESE","date":"2015-09-18","pret":-0.0177,"close":35.94}
{"ticker":"ESE","date":"2015-09-21","pret":0.00695,"close":36.16}
{"ticker":"ESE","date":"2015-09-22","pret":-0.00055,"close":35.62}
{"ticker":"ESE","date":"2015-09-23","pret":-0.01115,"close":35.7}
{"ticker":"ESE","date":"2015-09-24","pret":-0.00534,"close":35.69}
{"ticker":"ESE","date":"2015-09-25","pret":0.01288,"close":36.52}
{"ticker":"ESE","date":"2015-09-28","pret":0.00997,"close":35.97}
{"ticker":"ESE","date":"2015-09-29","pret":-0.01164,"close":35.82}
{"ticker":"ESE","date":"2015-09-30","pret":0.00334,"close":35.9}
{"ticker":"ESE","date":"2015-10-01","pret":-0.00306,"close":35.23}
{"ticker":"ESE","date":"2015-10-02","pret":-0.02511,"close":35.32}
{"ticker":"ESE","date":"2015-10-05","pret":0.0139,"close":36.8}
{"ticker":"ESE","date":"2015-10-06","pret":0.03407,"close":36.68}
{"ticker":"ESE","date":"2015-10-07","pret":0.00163,"close":37.42}
{"ticker":"ESE","date":"2015-10-08","pret":0.01377,"close":37.9}
{"ticker":"ESE","date":"2015-10-09","pret":0.01649,"close":37.51}
{"ticker":"ESE","date":"2015-10-12","pret":-0.00608,"close":37.36}
{"ticker":"ESE","date":"2015-10-13","pret":-0.01309,"close":37.05}
{"ticker":"ESE","date":"2015-10-14","pret":-0.00702,"close":37.36}
{"ticker":"ESE","date":"2015-10-15","pret":0.01131,"close":37.85}
{"ticker":"ESE","date":"2015-10-16","pret":0.01515,"close":37.59}
{"ticker":"ESE","date":"2015-10-19","pret":-0.01595,"close":37.62}
{"ticker":"ESE","date":"2015-10-20","pret":0.00481,"close":37.94}
{"ticker":"ESE","date":"2015-10-21","pret":0.0143,"close":37.72}
{"ticker":"ESE","date":"2015-10-22","pret":-0.00659,"close":37.9}
{"ticker":"ESE","date":"2015-10-23","pret":0.01053,"close":37.74}
{"ticker":"ESE","date":"2015-10-26","pret":-0.01477,"close":37.6}
{"ticker":"ESE","date":"2015-10-27","pret":-0.00586,"close":36.98}
{"ticker":"ESE","date":"2015-10-28","pret":-0.01291,"close":37.53}
{"ticker":"ESE","date":"2015-10-29","pret":0.01211,"close":37.49}
{"ticker":"ESE","date":"2015-10-30","pret":0,"close":37.09}
{"ticker":"ESE","date":"2015-11-02","pret":-0.0086,"close":37.85}
{"ticker":"ESE","date":"2015-11-03","pret":0.01845,"close":37.6}
{"ticker":"ESE","date":"2015-11-04","pret":-0.00132,"close":37.4}
{"ticker":"ESE","date":"2015-11-05","pret":-0.00612,"close":36.98}
{"ticker":"ESE","date":"2015-11-06","pret":-0.01777,"close":36.48}
{"ticker":"ESE","date":"2015-11-09","pret":-0.00901,"close":36.2}
{"ticker":"ESE","date":"2015-11-10","pret":-0.00936,"close":35.88}
{"ticker":"ESE","date":"2015-11-11","pret":-0.00666,"close":35.75}
{"ticker":"ESE","date":"2015-11-12","pret":-0.01318,"close":34.68}
{"ticker":"ESE","date":"2015-11-13","pret":-0.04149,"close":35.86}
{"ticker":"ESE","date":"2015-11-16","pret":0.05076,"close":37.36}
{"ticker":"ESE","date":"2015-11-17","pret":0.04751,"close":37.19}
{"ticker":"ESE","date":"2015-11-18","pret":-0.00294,"close":37.56}
{"ticker":"ESE","date":"2015-11-19","pret":0.004,"close":38.13}
{"ticker":"ESE","date":"2015-11-20","pret":0.01874,"close":38.45}
{"ticker":"ESE","date":"2015-11-23","pret":0.00652,"close":38.8}
{"ticker":"ESE","date":"2015-11-24","pret":0.00415,"close":39.11}
{"ticker":"ESE","date":"2015-11-25","pret":0.0108,"close":39.67}
{"ticker":"ESE","date":"2015-11-26"}
{"ticker":"ESE","date":"2015-11-27","pret":0.01347,"close":39.58}
{"ticker":"ESE","date":"2015-11-30","pret":0.0005,"close":39.23}
{"ticker":"ESE","date":"2015-12-01","pret":-0.00913,"close":39.3}
{"ticker":"ESE","date":"2015-12-02","pret":-0.00153,"close":39.26}
{"ticker":"ESE","date":"2015-12-03","pret":0.00636,"close":38.76}
{"ticker":"ESE","date":"2015-12-04","pret":-0.01842,"close":39.33}
{"ticker":"ESE","date":"2015-12-07","pret":0.0141,"close":38.86}
{"ticker":"ESE","date":"2015-12-08","pret":-0.02161,"close":38.54}
{"ticker":"ESE","date":"2015-12-09","pret":-0.00208,"close":38.19}
{"ticker":"ESE","date":"2015-12-10","pret":-0.00628,"close":38.27}
{"ticker":"ESE","date":"2015-12-11","pret":-0.01267,"close":37.84}
{"ticker":"ESE","date":"2015-12-14","pret":0.00688,"close":37.81}
{"ticker":"ESE","date":"2015-12-15","pret":0.00369,"close":37.76}
{"ticker":"ESE","date":"2015-12-16","pret":-0.00342,"close":37.68}
{"ticker":"ESE","date":"2015-12-17"}
{"ticker":"ESE","date":"2015-12-18","pret":-0.02294,"close":36.44}
{"ticker":"ESE","date":"2015-12-21","pret":-0.01085,"close":36.69}
{"ticker":"ESE","date":"2015-12-22","pret":0.00327,"close":37.02}
{"ticker":"ESE","date":"2015-12-23","pret":0.01028,"close":37.21}
{"ticker":"ESE","date":"2015-12-24","pret":0.00269,"close":37.22}
{"ticker":"ESE","date":"2015-12-28","pret":-0.0043,"close":37.06}
{"ticker":"ESE","date":"2015-12-29","pret":0.0035,"close":37.4}
{"ticker":"ESE","date":"2015-12-30","pret":0.00268,"close":36.89}
{"ticker":"ESE","date":"2015-12-31","pret":-0.01729,"close":36.14}
{"ticker":"ESE","date":"2016-01-04","pret":-0.02735,"close":35.19}
{"ticker":"ESE","date":"2016-01-05","pret":-0.0107,"close":34.98}
{"ticker":"ESGR","date":"2015-01-02","pret":-0.00541,"close":149.19}
{"ticker":"ESGR","date":"2015-01-05","pret":-0.03453,"close":145.4}
{"ticker":"ESGR","date":"2015-01-06","pret":-0.01858,"close":144.15}
{"ticker":"ESGR","date":"2015-01-07","pret":0.0079,"close":143.52}
{"ticker":"ESGR","date":"2015-01-08","pret":-0.01094,"close":147.49}
{"ticker":"ESGR","date":"2015-01-09","pret":0.0009,"close":142.32}
{"ticker":"ESGR","date":"2015-01-12","pret":-0.00069,"close":142.14}
{"ticker":"ESGR","date":"2015-01-13","pret":-0.01716,"close":140.53}
{"ticker":"ESGR","date":"2015-01-14","pret":-0.01474,"close":137.54}
{"ticker":"ESGR","date":"2015-01-15","pret":-0.02049,"close":137.88}
{"ticker":"ESGR","date":"2015-01-16","pret":-0.00015,"close":139.99}
{"ticker":"ESGR","date":"2015-01-20","pret":0.02341,"close":140.72}
{"ticker":"ESGR","date":"2015-01-21","pret":0.01575,"close":139.96}
{"ticker":"ESGR","date":"2015-01-22","pret":0.02232,"close":142}
{"ticker":"ESGR","date":"2015-01-23","pret":-0.02985,"close":140.65}
{"ticker":"ESGR","date":"2015-01-26","pret":0.00458,"close":140.89}
{"ticker":"ESGR","date":"2015-01-27","pret":-0.02024,"close":140.5}
{"ticker":"ESGR","date":"2015-01-28","pret":0.00465,"close":135.95}
{"ticker":"ESGR","date":"2015-01-29","pret":-0.03421,"close":136.45}
{"ticker":"ESGR","date":"2015-01-30","pret":-0.00126,"close":134.97}
{"ticker":"ESGR","date":"2015-02-02","pret":0.00612,"close":135.48}
{"ticker":"ESGR","date":"2015-02-03","pret":-0.00368,"close":136.36}
{"ticker":"ESGR","date":"2015-02-04","pret":0.01683,"close":137.85}
{"ticker":"ESGR","date":"2015-02-05","pret":-0.00473,"close":140.46}
{"ticker":"ESGR","date":"2015-02-06","pret":0.02641,"close":140.23}
{"ticker":"ESGR","date":"2015-02-09","pret":-0.01301,"close":139.22}
{"ticker":"ESGR","date":"2015-02-10","pret":-0.00505,"close":136.27}
{"ticker":"ESGR","date":"2015-02-11","pret":-0.01633,"close":134.95}
{"ticker":"ESGR","date":"2015-02-12","pret":0.0011,"close":136.89}
{"ticker":"ESGR","date":"2015-02-13","pret":0.00066,"close":137.82}
{"ticker":"ESGR","date":"2015-02-17","pret":0.00607,"close":137.75}
{"ticker":"ESGR","date":"2015-02-18","pret":-0.0046,"close":135.65}
{"ticker":"ESGR","date":"2015-02-19","pret":-0.00477,"close":137.26}
{"ticker":"ESGR","date":"2015-02-20","pret":0.00704,"close":136.88}
{"ticker":"ESGR","date":"2015-02-23","pret":0.0011,"close":136.8}
{"ticker":"ESGR","date":"2015-02-24","pret":-0.00073,"close":138.4}
{"ticker":"ESGR","date":"2015-02-25","pret":0.00728,"close":138.6}
{"ticker":"ESGR","date":"2015-02-26","pret":-0.00102,"close":138.8}
{"ticker":"ESGR","date":"2015-02-27","pret":0.01019,"close":139.1}
{"ticker":"ESGR","date":"2015-03-02","pret":0.00208,"close":141}
{"ticker":"ESGR","date":"2015-03-03","pret":0.01834,"close":140.17}
{"ticker":"ESGR","date":"2015-03-04","pret":-0.02705,"close":138.97}
{"ticker":"ESGR","date":"2015-03-05","pret":0.0057,"close":139}
{"ticker":"ESGR","date":"2015-03-06","pret":-0.00353,"close":137.74}
{"ticker":"ESGR","date":"2015-03-09","pret":-0.00732,"close":138.07}
{"ticker":"ESGR","date":"2015-03-10","pret":-0.00102,"close":136.51}
{"ticker":"ESGR","date":"2015-03-11","pret":-0.00775,"close":136.55}
{"ticker":"ESGR","date":"2015-03-12","pret":0.01138,"close":139.97}
{"ticker":"ESGR","date":"2015-03-13","pret":0.0154,"close":139.96}
{"ticker":"ESGR","date":"2015-03-16","pret":0,"close":140.49}
{"ticker":"ESGR","date":"2015-03-17","pret":-0.001,"close":140.99}
{"ticker":"ESGR","date":"2015-03-18","pret":0.00314,"close":140.74}
{"ticker":"ESGR","date":"2015-03-19","pret":0.00071,"close":140.56}
{"ticker":"ESGR","date":"2015-03-20","pret":-0.01276,"close":141.77}
{"ticker":"ESGR","date":"2015-03-23","pret":0.02803,"close":143.44}
{"ticker":"ESGR","date":"2015-03-24","pret":0.0149,"close":144.35}
{"ticker":"ESGR","date":"2015-03-25","pret":-0.0068,"close":141.73}
{"ticker":"ESGR","date":"2015-03-26","pret":-0.01528,"close":140.51}
{"ticker":"ESGR","date":"2015-03-27","pret":-0.01165,"close":142.55}
{"ticker":"ESGR","date":"2015-03-30","pret":0.02192,"close":142.96}
{"ticker":"ESGR","date":"2015-03-31","pret":-0.00343,"close":141.86}
{"ticker":"ESGR","date":"2015-04-01","pret":-0.00987,"close":142.7}
{"ticker":"ESGR","date":"2015-04-02","pret":0.0133,"close":142.9}
{"ticker":"ESGR","date":"2015-04-06","pret":-0.00582,"close":142.6}
{"ticker":"ESGR","date":"2015-04-07","pret":0.00302,"close":142.11}
{"ticker":"ESGR","date":"2015-04-08","pret":-0.00753,"close":142.4}
{"ticker":"ESGR","date":"2015-04-09","pret":0.00536,"close":142}
{"ticker":"ESGR","date":"2015-04-10","pret":0.0026,"close":142.25}
{"ticker":"ESGR","date":"2015-04-13","pret":-0.00464,"close":142.3}
{"ticker":"ESGR","date":"2015-04-14","pret":-0.00169,"close":141.57}
{"ticker":"ESGR","date":"2015-04-15","pret":-0.00169,"close":142.08}
{"ticker":"ESGR","date":"2015-04-16","pret":0.00599,"close":142.27}
{"ticker":"ESGR","date":"2015-04-17","pret":-0.00324,"close":142}
{"ticker":"ESGR","date":"2015-04-20","pret":0.00141,"close":142.88}
{"ticker":"ESGR","date":"2015-04-21","pret":0.00617,"close":140.99}
{"ticker":"ESGR","date":"2015-04-22","pret":-0.01906,"close":140.17}
{"ticker":"ESGR","date":"2015-04-23","pret":-0.00207,"close":140.75}
{"ticker":"ESGR","date":"2015-04-24","pret":0.00278,"close":141.94}
{"ticker":"ESGR","date":"2015-04-27","pret":0.0114,"close":141.72}
{"ticker":"ESGR","date":"2015-04-28","pret":-0.00977,"close":142.65}
{"ticker":"ESGR","date":"2015-04-29","pret":0.01328,"close":142.9}
{"ticker":"ESGR","date":"2015-04-30","pret":-0.0019,"close":142.04}
{"ticker":"ESGR","date":"2015-05-01","pret":-0.00021,"close":142.4}
{"ticker":"ESGR","date":"2015-05-04","pret":0.00344,"close":143.31}
{"ticker":"ESGR","date":"2015-05-05","pret":0.0042,"close":143.12}
{"ticker":"ESGR","date":"2015-05-06","pret":0.00146,"close":145.29}
{"ticker":"ESGR","date":"2015-05-07","pret":0.01212,"close":146.57}
{"ticker":"ESGR","date":"2015-05-08","pret":0.00898,"close":148.48}
{"ticker":"ESGR","date":"2015-05-11","pret":0.01302,"close":148.37}
{"ticker":"ESGR","date":"2015-05-12","pret":0.00088,"close":149.5}
{"ticker":"ESGR","date":"2015-05-13","pret":-0.01089,"close":149.72}
{"ticker":"ESGR","date":"2015-05-14","pret":0.01686,"close":150}
{"ticker":"ESGR","date":"2015-05-15","pret":0.00334,"close":148.06}
{"ticker":"ESGR","date":"2015-05-18","pret":-0.01349,"close":148.95}
{"ticker":"ESGR","date":"2015-05-19","pret":0.00243,"close":150.75}
{"ticker":"ESGR","date":"2015-05-20","pret":-0.00007,"close":152.61}
{"ticker":"ESGR","date":"2015-05-21","pret":0.02306,"close":152.19}
{"ticker":"ESGR","date":"2015-05-22","pret":0.00046,"close":149.64}
{"ticker":"ESGR","date":"2015-05-26","pret":-0.01292,"close":148.5}
{"ticker":"ESGR","date":"2015-05-27","pret":-0.02362,"close":151}
{"ticker":"ESGR","date":"2015-05-28","pret":0.03404,"close":151.67}
{"ticker":"ESGR","date":"2015-05-29","pret":-0.00988,"close":151.62}
{"ticker":"ESGR","date":"2015-06-01","pret":0.01961,"close":153.59}
{"ticker":"ESGR","date":"2015-06-02","pret":-0.00295,"close":155.5}
{"ticker":"ESGR","date":"2015-06-03","pret":0.02467,"close":158.99}
{"ticker":"ESGR","date":"2015-06-04","pret":0.01278,"close":156.15}
{"ticker":"ESGR","date":"2015-06-05","pret":-0.0099,"close":154.9}
{"ticker":"ESGR","date":"2015-06-08","pret":-0.01458,"close":157.26}
{"ticker":"ESGR","date":"2015-06-09","pret":0.02864,"close":157.43}
{"ticker":"ESGR","date":"2015-06-10","pret":-0.00384,"close":158.65}
{"ticker":"ESGR","date":"2015-06-11","pret":0.00227,"close":159.98}
{"ticker":"ESGR","date":"2015-06-12","pret":0.00233,"close":157.9}
{"ticker":"ESGR","date":"2015-06-15","pret":-0.01609,"close":154.71}
{"ticker":"ESGR","date":"2015-06-16","pret":-0.0115,"close":158.79}
{"ticker":"ESGR","date":"2015-06-17","pret":0.02633,"close":155.94}
{"ticker":"ESGR","date":"2015-06-18","pret":-0.01413,"close":157.11}
{"ticker":"ESGR","date":"2015-06-19","pret":-0.00307,"close":155.26}
{"ticker":"ESGR","date":"2015-06-22","pret":-0.00134,"close":157.25}
{"ticker":"ESGR","date":"2015-06-23","pret":0.00728,"close":159.97}
{"ticker":"ESGR","date":"2015-06-24","pret":0.01791,"close":157.58}
{"ticker":"ESGR","date":"2015-06-25","pret":-0.01594,"close":156.95}
{"ticker":"ESGR","date":"2015-06-26","pret":-0.00286,"close":156.1}
{"ticker":"ESGR","date":"2015-06-29","pret":-0.00793,"close":154.2}
{"ticker":"ESGR","date":"2015-06-30","pret":-0.00515,"close":154.95}
{"ticker":"ESGR","date":"2015-07-01","pret":0.00386,"close":154.08}
{"ticker":"ESGR","date":"2015-07-02","pret":-0.00316,"close":155.47}
{"ticker":"ESGR","date":"2015-07-06","pret":-0.00297,"close":156.8}
{"ticker":"ESGR","date":"2015-07-07","pret":0.01406,"close":156.56}
{"ticker":"ESGR","date":"2015-07-08","pret":-0.00556,"close":154.28}
{"ticker":"ESGR","date":"2015-07-09","pret":-0.00013,"close":155.65}
{"ticker":"ESGR","date":"2015-07-10","pret":0.00697,"close":159.11}
{"ticker":"ESGR","date":"2015-07-13","pret":0.0131,"close":158.83}
{"ticker":"ESGR","date":"2015-07-14","pret":-0.00258,"close":162.57}
{"ticker":"ESGR","date":"2015-07-15","pret":0.02318,"close":162.7}
{"ticker":"ESGR","date":"2015-07-16","pret":-0.00222,"close":163.31}
{"ticker":"ESGR","date":"2015-07-17","pret":0.00394,"close":163}
{"ticker":"ESGR","date":"2015-07-20","pret":0.01277,"close":161.26}
{"ticker":"ESGR","date":"2015-07-21","pret":-0.02302,"close":162.24}
{"ticker":"ESGR","date":"2015-07-22","pret":0.01412,"close":164.1}
{"ticker":"ESGR","date":"2015-07-23","pret":0.00397,"close":161.12}
{"ticker":"ESGR","date":"2015-07-24","pret":-0.01283,"close":160.93}
{"ticker":"ESGR","date":"2015-07-27","pret":-0.01112,"close":160.33}
{"ticker":"ESGR","date":"2015-07-28","pret":0.00759,"close":161}
{"ticker":"ESGR","date":"2015-07-29","pret":0.00155,"close":161.79}
{"ticker":"ESGR","date":"2015-07-30","pret":0.00167,"close":160.4}
{"ticker":"ESGR","date":"2015-07-31","pret":-0.00421,"close":159.99}
{"ticker":"ESGR","date":"2015-08-03","pret":-0.01199,"close":159.95}
{"ticker":"ESGR","date":"2015-08-04","pret":0.00188,"close":161.15}
{"ticker":"ESGR","date":"2015-08-05","pret":0.00756,"close":159.86}
{"ticker":"ESGR","date":"2015-08-06","pret":-0.00237,"close":158.55}
{"ticker":"ESGR","date":"2015-08-07","pret":-0.01749,"close":159.35}
{"ticker":"ESGR","date":"2015-08-10","pret":-0.00235,"close":158.37}
{"ticker":"ESGR","date":"2015-08-11","pret":-0.00115,"close":159.19}
{"ticker":"ESGR","date":"2015-08-12","pret":0.00957,"close":158.29}
{"ticker":"ESGR","date":"2015-08-13","pret":0.00189,"close":160.51}
{"ticker":"ESGR","date":"2015-08-14","pret":0.00746,"close":161.16}
{"ticker":"ESGR","date":"2015-08-17","pret":0.00125,"close":161.84}
{"ticker":"ESGR","date":"2015-08-18","pret":-0.01706,"close":156.6}
{"ticker":"ESGR","date":"2015-08-19","pret":-0.00694,"close":153.84}
{"ticker":"ESGR","date":"2015-08-20","pret":-0.02028,"close":151.75}
{"ticker":"ESGR","date":"2015-08-21","pret":-0.0231,"close":151}
{"ticker":"ESGR","date":"2015-08-24","pret":-0.0218,"close":148.06}
{"ticker":"ESGR","date":"2015-08-25","pret":0.03652,"close":145.96}
{"ticker":"ESGR","date":"2015-08-26","pret":-0.02209,"close":146.94}
{"ticker":"ESGR","date":"2015-08-27","pret":-0.00303,"close":145.85}
{"ticker":"ESGR","date":"2015-08-28","pret":-0.02196,"close":146.02}
{"ticker":"ESGR","date":"2015-08-31","pret":0.01077,"close":146.11}
{"ticker":"ESGR","date":"2015-09-01","pret":-0.01589,"close":147.07}
{"ticker":"ESGR","date":"2015-09-02","pret":0.02539,"close":149.41}
{"ticker":"ESGR","date":"2015-09-03","pret":0.00203,"close":149.9}
{"ticker":"ESGR","date":"2015-09-04","pret":0.00135,"close":150}
{"ticker":"ESGR","date":"2015-09-08","pret":0.0169,"close":151.02}
{"ticker":"ESGR","date":"2015-09-09","pret":0.00548,"close":150.01}
{"ticker":"ESGR","date":"2015-09-10","pret":-0.01173,"close":151.31}
{"ticker":"ESGR","date":"2015-09-11","pret":0.00233,"close":150.56}
{"ticker":"ESGR","date":"2015-09-14","pret":-0.01724,"close":151.37}
{"ticker":"ESGR","date":"2015-09-15","pret":0.02637,"close":150.2}
{"ticker":"ESGR","date":"2015-09-16","pret":-0.0118,"close":150.27}
{"ticker":"ESGR","date":"2015-09-17","pret":0.00127,"close":150.43}
{"ticker":"ESGR","date":"2015-09-18","pret":-0.00127,"close":151.08}
{"ticker":"ESGR","date":"2015-09-21","pret":0.01107,"close":150.01}
{"ticker":"ESGR","date":"2015-09-22","pret":-0.01107,"close":150}
{"ticker":"ESGR","date":"2015-09-23","pret":-0.00428,"close":150.9}
{"ticker":"ESGR","date":"2015-09-24","pret":0.00481,"close":150.03}
{"ticker":"ESGR","date":"2015-09-25","pret":0.00598,"close":149.91}
{"ticker":"ESGR","date":"2015-09-28","pret":-0.00985,"close":149.02}
{"ticker":"ESGR","date":"2015-09-29","pret":-0.00027,"close":148.28}
{"ticker":"ESGR","date":"2015-09-30","pret":-0.00275,"close":150}
{"ticker":"ESGR","date":"2015-10-01","pret":0.00241,"close":148.03}
{"ticker":"ESGR","date":"2015-10-02","pret":-0.01456,"close":147.63}
{"ticker":"ESGR","date":"2015-10-05","pret":0.0157,"close":150.53}
{"ticker":"ESGR","date":"2015-10-06","pret":0.0044,"close":148.61}
{"ticker":"ESGR","date":"2015-10-07","pret":-0.00561,"close":152.88}
{"ticker":"ESGR","date":"2015-10-08","pret":0.02263,"close":153.35}
{"ticker":"ESGR","date":"2015-10-09","pret":0.00769,"close":153.04}
{"ticker":"ESGR","date":"2015-10-12","pret":-0.00566,"close":153.22}
{"ticker":"ESGR","date":"2015-10-13","pret":0.00241,"close":152.99}
{"ticker":"ESGR","date":"2015-10-14","pret":-0.0049,"close":153.59}
{"ticker":"ESGR","date":"2015-10-15","pret":0.01074,"close":156.79}
{"ticker":"ESGR","date":"2015-10-16","pret":0.01931,"close":155.88}
{"ticker":"ESGR","date":"2015-10-19","pret":-0.01163,"close":153.93}
{"ticker":"ESGR","date":"2015-10-20","pret":-0.01092,"close":156.8}
{"ticker":"ESGR","date":"2015-10-21","pret":0.0188,"close":155.9}
{"ticker":"ESGR","date":"2015-10-22","pret":-0.00166,"close":157.33}
{"ticker":"ESGR","date":"2015-10-23","pret":0.00599,"close":156.92}
{"ticker":"ESGR","date":"2015-10-26","pret":-0.00267,"close":158.33}
{"ticker":"ESGR","date":"2015-10-27","pret":0.00565,"close":156.11}
{"ticker":"ESGR","date":"2015-10-28","pret":-0.0068,"close":159.92}
{"ticker":"ESGR","date":"2015-10-29","pret":0.01273,"close":161.21}
{"ticker":"ESGR","date":"2015-10-30","pret":0.01213,"close":157.8}
{"ticker":"ESGR","date":"2015-11-02","pret":-0.03036,"close":156.55}
{"ticker":"ESGR","date":"2015-11-03","pret":0.00058,"close":156.06}
{"ticker":"ESGR","date":"2015-11-04","pret":-0.00083,"close":157.81}
{"ticker":"ESGR","date":"2015-11-05","pret":0.00715,"close":158.92}
{"ticker":"ESGR","date":"2015-11-06","pret":0.00994,"close":159}
{"ticker":"ESGR","date":"2015-11-09","pret":-0.00531,"close":157.64}
{"ticker":"ESGR","date":"2015-11-10","pret":-0.0286,"close":158.85}
{"ticker":"ESGR","date":"2015-11-11","pret":0.03491,"close":160.49}
{"ticker":"ESGR","date":"2015-11-12","pret":0.00113,"close":154.71}
{"ticker":"ESGR","date":"2015-11-13","pret":-0.03214,"close":155.21}
{"ticker":"ESGR","date":"2015-11-16","pret":0.01623,"close":156.73}
{"ticker":"ESGR","date":"2015-11-17","pret":0.00147,"close":155.71}
{"ticker":"ESGR","date":"2015-11-18","pret":0.00655,"close":156.13}
{"ticker":"ESGR","date":"2015-11-19","pret":-0.00827,"close":155.85}
{"ticker":"ESGR","date":"2015-11-20","pret":0.00045,"close":156.34}
{"ticker":"ESGR","date":"2015-11-23","pret":0.00077,"close":156.53}
{"ticker":"ESGR","date":"2015-11-24","pret":-0.00936,"close":152.99}
{"ticker":"ESGR","date":"2015-11-25","pret":-0.01049,"close":150.69}
{"ticker":"ESGR","date":"2015-11-26"}
{"ticker":"ESGR","date":"2015-11-27","pret":-0.02258,"close":154.35}
{"ticker":"ESGR","date":"2015-11-30","pret":0.02752,"close":154.11}
{"ticker":"ESGR","date":"2015-12-01","pret":-0.00013,"close":154.26}
{"ticker":"ESGR","date":"2015-12-02","pret":-0.00331,"close":151.94}
{"ticker":"ESGR","date":"2015-12-03","pret":-0.01309,"close":151.9}
{"ticker":"ESGR","date":"2015-12-04","pret":-0.00416,"close":152.81}
{"ticker":"ESGR","date":"2015-12-07","pret":0.00672,"close":152.1}
{"ticker":"ESGR","date":"2015-12-08","pret":-0.00633,"close":150.78}
{"ticker":"ESGR","date":"2015-12-09","pret":-0.00497,"close":149.75}
{"ticker":"ESGR","date":"2015-12-10","pret":0.00033,"close":149.88}
{"ticker":"ESGR","date":"2015-12-11","pret":-0.01048,"close":149.82}
{"ticker":"ESGR","date":"2015-12-14","pret":0.00442,"close":150.06}
{"ticker":"ESGR","date":"2015-12-15","pret":0.00553,"close":150.29}
{"ticker":"ESGR","date":"2015-12-16","pret":0.00285,"close":150.18}
{"ticker":"ESGR","date":"2015-12-17"}
{"ticker":"ESGR","date":"2015-12-18","pret":-0.00952,"close":149.99}
{"ticker":"ESGR","date":"2015-12-21","pret":0.00434,"close":150.77}
{"ticker":"ESGR","date":"2015-12-22","pret":0.00584,"close":152.7}
{"ticker":"ESGR","date":"2015-12-23","pret":0.01329,"close":154.52}
{"ticker":"ESGR","date":"2015-12-24","pret":0.00625,"close":153.5}
{"ticker":"ESGR","date":"2015-12-28","pret":-0.00717,"close":151.5}
{"ticker":"ESGR","date":"2015-12-29","pret":-0.00643,"close":153.28}
{"ticker":"ESGR","date":"2015-12-30","pret":0.00904,"close":154.08}
{"ticker":"ESGR","date":"2015-12-31","pret":0.01785,"close":150.04}
{"ticker":"ESGR","date":"2016-01-04","pret":-0.04088,"close":150.21}
{"ticker":"ESGR","date":"2016-01-05","pret":0.01069,"close":150.21}
{"ticker":"ESL","date":"2015-01-02","pret":-0.00054,"close":110.21}
{"ticker":"ESL","date":"2015-01-05","pret":-0.01273,"close":106.02}
{"ticker":"ESL","date":"2015-01-06","pret":-0.02811,"close":106.59}
{"ticker":"ESL","date":"2015-01-07","pret":0.00685,"close":106.97}
{"ticker":"ESL","date":"2015-01-08","pret":0.0118,"close":110.32}
{"ticker":"ESL","date":"2015-01-09","pret":0.02102,"close":108.75}
{"ticker":"ESL","date":"2015-01-12","pret":-0.01706,"close":107.85}
{"ticker":"ESL","date":"2015-01-13","pret":0.00046,"close":107.53}
{"ticker":"ESL","date":"2015-01-14","pret":-0.02194,"close":108.49}
{"ticker":"ESL","date":"2015-01-15","pret":0.03491,"close":107.44}
{"ticker":"ESL","date":"2015-01-16","pret":-0.02994,"close":108.82}
{"ticker":"ESL","date":"2015-01-20","pret":0.02055,"close":109.07}
{"ticker":"ESL","date":"2015-01-21","pret":-0.00193,"close":110.23}
{"ticker":"ESL","date":"2015-01-22","pret":0.01883,"close":114.06}
{"ticker":"ESL","date":"2015-01-23","pret":0.02192,"close":113.22}
{"ticker":"ESL","date":"2015-01-26","pret":-0.00238,"close":113.45}
{"ticker":"ESL","date":"2015-01-27","pret":-0.01343,"close":112.82}
{"ticker":"ESL","date":"2015-01-28","pret":0.02003,"close":110.82}
{"ticker":"ESL","date":"2015-01-29","pret":-0.02542,"close":112.85}
{"ticker":"ESL","date":"2015-01-30","pret":0.00548,"close":112.09}
{"ticker":"ESL","date":"2015-02-02","pret":0.00891,"close":113.75}
{"ticker":"ESL","date":"2015-02-03","pret":0.01156,"close":115.56}
{"ticker":"ESL","date":"2015-02-04","pret":0.0116,"close":114.3}
{"ticker":"ESL","date":"2015-02-05","pret":-0.00321,"close":115.13}
{"ticker":"ESL","date":"2015-02-06","pret":0.00417,"close":116.06}
{"ticker":"ESL","date":"2015-02-09","pret":0.00346,"close":114.52}
{"ticker":"ESL","date":"2015-02-10","pret":-0.00251,"close":114.96}
{"ticker":"ESL","date":"2015-02-11","pret":-0.00616,"close":114.93}
{"ticker":"ESL","date":"2015-02-12","pret":0.00486,"close":114.96}
{"ticker":"ESL","date":"2015-02-13","pret":-0.00495,"close":115.76}
{"ticker":"ESL","date":"2015-02-17","pret":0.00755,"close":115.53}
{"ticker":"ESL","date":"2015-02-18","pret":-0.0059,"close":116}
{"ticker":"ESL","date":"2015-02-19","pret":0.00641,"close":117.5}
{"ticker":"ESL","date":"2015-02-20","pret":0.0104,"close":118.36}
{"ticker":"ESL","date":"2015-02-23","pret":0.00444,"close":117.81}
{"ticker":"ESL","date":"2015-02-24","pret":0.00348,"close":118.83}
{"ticker":"ESL","date":"2015-02-25","pret":0.00777,"close":117.79}
{"ticker":"ESL","date":"2015-02-26","pret":-0.00888,"close":118.2}
{"ticker":"ESL","date":"2015-02-27","pret":-0.00085,"close":117.85}
{"ticker":"ESL","date":"2015-03-02","pret":0.00246,"close":119.45}
{"ticker":"ESL","date":"2015-03-03","pret":0.00634,"close":118.22}
{"ticker":"ESL","date":"2015-03-04","pret":-0.00558,"close":116.99}
{"ticker":"ESL","date":"2015-03-05","pret":-0.01193,"close":117.73}
{"ticker":"ESL","date":"2015-03-06","pret":-0.10284,"close":106.78}
{"ticker":"ESL","date":"2015-03-09","pret":0.01649,"close":109.81}
{"ticker":"ESL","date":"2015-03-10","pret":0.0176,"close":106.96}
{"ticker":"ESL","date":"2015-03-11","pret":-0.01882,"close":107.79}
{"ticker":"ESL","date":"2015-03-12","pret":0.01587,"close":109.92}
{"ticker":"ESL","date":"2015-03-13","pret":0.02618,"close":110.42}
{"ticker":"ESL","date":"2015-03-16","pret":-0.00063,"close":111.34}
{"ticker":"ESL","date":"2015-03-17","pret":-0.00712,"close":112.13}
{"ticker":"ESL","date":"2015-03-18","pret":0.00909,"close":115.44}
{"ticker":"ESL","date":"2015-03-19","pret":0.02792,"close":113.8}
{"ticker":"ESL","date":"2015-03-20","pret":-0.00796,"close":115.65}
{"ticker":"ESL","date":"2015-03-23","pret":0.01318,"close":114.84}
{"ticker":"ESL","date":"2015-03-24","pret":-0.00967,"close":115.78}
{"ticker":"ESL","date":"2015-03-25","pret":0.0158,"close":112.2}
{"ticker":"ESL","date":"2015-03-26","pret":-0.04214,"close":111.95}
{"ticker":"ESL","date":"2015-03-27","pret":0.00475,"close":112.68}
{"ticker":"ESL","date":"2015-03-30","pret":0.01535,"close":115.68}
{"ticker":"ESL","date":"2015-03-31","pret":0.0099,"close":114.42}
{"ticker":"ESL","date":"2015-04-01","pret":-0.00682,"close":113.37}
{"ticker":"ESL","date":"2015-04-02","pret":-0.00211,"close":114.3}
{"ticker":"ESL","date":"2015-04-06","pret":0.00026,"close":115.47}
{"ticker":"ESL","date":"2015-04-07","pret":0.01554,"close":115.37}
{"ticker":"ESL","date":"2015-04-08","pret":-0.00564,"close":116.69}
{"ticker":"ESL","date":"2015-04-09","pret":0.01504,"close":116.35}
{"ticker":"ESL","date":"2015-04-10","pret":-0.00137,"close":116.32}
{"ticker":"ESL","date":"2015-04-13","pret":-0.00224,"close":115.42}
{"ticker":"ESL","date":"2015-04-14","pret":-0.00743,"close":115.27}
{"ticker":"ESL","date":"2015-04-15","pret":0.00346,"close":115.35}
{"ticker":"ESL","date":"2015-04-16","pret":-0.00286,"close":115}
{"ticker":"ESL","date":"2015-04-17","pret":-0.00783,"close":109.85}
{"ticker":"ESL","date":"2015-04-20","pret":-0.03413,"close":112.33}
{"ticker":"ESL","date":"2015-04-21","pret":0.0227,"close":112.64}
{"ticker":"ESL","date":"2015-04-22","pret":-0.00381,"close":112.58}
{"ticker":"ESL","date":"2015-04-23","pret":-0.00578,"close":113.98}
{"ticker":"ESL","date":"2015-04-24","pret":0.01576,"close":113.58}
{"ticker":"ESL","date":"2015-04-27","pret":0.00944,"close":115.22}
{"ticker":"ESL","date":"2015-04-28","pret":-0.00139,"close":115.76}
{"ticker":"ESL","date":"2015-04-29","pret":0.00634,"close":115.11}
{"ticker":"ESL","date":"2015-04-30","pret":-0.02294,"close":111.29}
{"ticker":"ESL","date":"2015-05-01","pret":-0.01105,"close":111.09}
{"ticker":"ESL","date":"2015-05-04","pret":-0.00179,"close":109.95}
{"ticker":"ESL","date":"2015-05-05","pret":-0.0161,"close":108.08}
{"ticker":"ESL","date":"2015-05-06","pret":-0.0122,"close":107.65}
{"ticker":"ESL","date":"2015-05-07","pret":-0.00463,"close":108.87}
{"ticker":"ESL","date":"2015-05-08","pret":0.02283,"close":110.31}
{"ticker":"ESL","date":"2015-05-11","pret":-0.00336,"close":110.74}
{"ticker":"ESL","date":"2015-05-12","pret":0.00345,"close":109.83}
{"ticker":"ESL","date":"2015-05-13","pret":-0.00482,"close":110.6}
{"ticker":"ESL","date":"2015-05-14","pret":0.0168,"close":112.44}
{"ticker":"ESL","date":"2015-05-15","pret":0.00829,"close":111.76}
{"ticker":"ESL","date":"2015-05-18","pret":-0.01108,"close":111.72}
{"ticker":"ESL","date":"2015-05-19","pret":0.0043,"close":112.63}
{"ticker":"ESL","date":"2015-05-20","pret":0.01005,"close":113.02}
{"ticker":"ESL","date":"2015-05-21","pret":-0.0008,"close":113.74}
{"ticker":"ESL","date":"2015-05-22","pret":0.00742,"close":112.58}
{"ticker":"ESL","date":"2015-05-26","pret":-0.01542,"close":110.92}
{"ticker":"ESL","date":"2015-05-27","pret":-0.00448,"close":111.07}
{"ticker":"ESL","date":"2015-05-28","pret":-0.00486,"close":110.69}
{"ticker":"ESL","date":"2015-05-29","pret":-0.0066,"close":108.17}
{"ticker":"ESL","date":"2015-06-01","pret":-0.01269,"close":108.15}
{"ticker":"ESL","date":"2015-06-02","pret":-0.0122,"close":108.18}
{"ticker":"ESL","date":"2015-06-03","pret":0.00834,"close":108.67}
{"ticker":"ESL","date":"2015-06-04","pret":-0.0049,"close":107.01}
{"ticker":"ESL","date":"2015-06-05","pret":-0.13743,"close":94.35}
{"ticker":"ESL","date":"2015-06-08","pret":-0.00405,"close":92.74}
{"ticker":"ESL","date":"2015-06-09","pret":-0.01279,"close":92.64}
{"ticker":"ESL","date":"2015-06-10","pret":0.01044,"close":93.5}
{"ticker":"ESL","date":"2015-06-11","pret":0.00544,"close":93.66}
{"ticker":"ESL","date":"2015-06-12","pret":-0.0062,"close":93.15}
{"ticker":"ESL","date":"2015-06-15","pret":-0.01457,"close":92.45}
{"ticker":"ESL","date":"2015-06-16","pret":0.00456,"close":92.7}
{"ticker":"ESL","date":"2015-06-17","pret":0.00808,"close":93.03}
{"ticker":"ESL","date":"2015-06-18","pret":-0.00022,"close":94.44}
{"ticker":"ESL","date":"2015-06-19","pret":0.01566,"close":94.29}
{"ticker":"ESL","date":"2015-06-22","pret":0.00327,"close":95.25}
{"ticker":"ESL","date":"2015-06-23","pret":0.00567,"close":95.69}
{"ticker":"ESL","date":"2015-06-24","pret":0.00241,"close":95.75}
{"ticker":"ESL","date":"2015-06-25","pret":0.00355,"close":95.67}
{"ticker":"ESL","date":"2015-06-26","pret":-0.00188,"close":95.53}
{"ticker":"ESL","date":"2015-06-29","pret":-0.01387,"close":94.75}
{"ticker":"ESL","date":"2015-06-30","pret":0.0122,"close":95.34}
{"ticker":"ESL","date":"2015-07-01","pret":0.00261,"close":95.1}
{"ticker":"ESL","date":"2015-07-02","pret":-0.00481,"close":94.23}
{"ticker":"ESL","date":"2015-07-06","pret":-0.02235,"close":93.66}
{"ticker":"ESL","date":"2015-07-07","pret":0.0031,"close":92.81}
{"ticker":"ESL","date":"2015-07-08","pret":-0.0156,"close":91.77}
{"ticker":"ESL","date":"2015-07-09","pret":-0.00022,"close":92.11}
{"ticker":"ESL","date":"2015-07-10","pret":0.00896,"close":93.79}
{"ticker":"ESL","date":"2015-07-13","pret":0.01547,"close":95.08}
{"ticker":"ESL","date":"2015-07-14","pret":0.00686,"close":95.51}
{"ticker":"ESL","date":"2015-07-15","pret":0.00399,"close":94.93}
{"ticker":"ESL","date":"2015-07-16","pret":-0.00126,"close":94.98}
{"ticker":"ESL","date":"2015-07-17","pret":-0.00483,"close":93.54}
{"ticker":"ESL","date":"2015-07-20","pret":-0.01123,"close":92.7}
{"ticker":"ESL","date":"2015-07-21","pret":-0.01503,"close":91}
{"ticker":"ESL","date":"2015-07-22","pret":-0.02419,"close":90.39}
{"ticker":"ESL","date":"2015-07-23","pret":0.00354,"close":90.43}
{"ticker":"ESL","date":"2015-07-24","pret":-0.00509,"close":88.7}
{"ticker":"ESL","date":"2015-07-27","pret":-0.02131,"close":86.85}
{"ticker":"ESL","date":"2015-07-28","pret":-0.02351,"close":87.55}
{"ticker":"ESL","date":"2015-07-29","pret":0.0168,"close":89.2}
{"ticker":"ESL","date":"2015-07-30","pret":0.01214,"close":88.76}
{"ticker":"ESL","date":"2015-07-31","pret":0.00629,"close":88.66}
{"ticker":"ESL","date":"2015-08-03","pret":-0.00528,"close":87.99}
{"ticker":"ESL","date":"2015-08-04","pret":-0.00633,"close":87.24}
{"ticker":"ESL","date":"2015-08-05","pret":-0.00193,"close":87.74}
{"ticker":"ESL","date":"2015-08-06","pret":-0.00136,"close":87.81}
{"ticker":"ESL","date":"2015-08-07","pret":-0.00822,"close":86.35}
{"ticker":"ESL","date":"2015-08-10","pret":0.00183,"close":88.59}
{"ticker":"ESL","date":"2015-08-11","pret":0.00252,"close":87.35}
{"ticker":"ESL","date":"2015-08-12","pret":-0.01287,"close":86.85}
{"ticker":"ESL","date":"2015-08-13","pret":0.00243,"close":86.12}
{"ticker":"ESL","date":"2015-08-14","pret":-0.0066,"close":86.73}
{"ticker":"ESL","date":"2015-08-17","pret":0.00139,"close":87.16}
{"ticker":"ESL","date":"2015-08-18","pret":0.00774,"close":86.18}
{"ticker":"ESL","date":"2015-08-19","pret":-0.00913,"close":85.34}
{"ticker":"ESL","date":"2015-08-20","pret":-0.0184,"close":82.49}
{"ticker":"ESL","date":"2015-08-21","pret":-0.04056,"close":81.46}
{"ticker":"ESL","date":"2015-08-24","pret":-0.05651,"close":78.87}
{"ticker":"ESL","date":"2015-08-25","pret":0.06497,"close":78.31}
{"ticker":"ESL","date":"2015-08-26","pret":-0.01539,"close":79.66}
{"ticker":"ESL","date":"2015-08-27","pret":0.00062,"close":81.05}
{"ticker":"ESL","date":"2015-08-28","pret":-0.00211,"close":81.15}
{"ticker":"ESL","date":"2015-08-31","pret":0.00112,"close":81.71}
{"ticker":"ESL","date":"2015-09-01","pret":-0.00498,"close":80.49}
{"ticker":"ESL","date":"2015-09-02","pret":0.02012,"close":81.61}
{"ticker":"ESL","date":"2015-09-03","pret":0.00293,"close":81.92}
{"ticker":"ESL","date":"2015-09-04","pret":-0.06416,"close":77}
{"ticker":"ESL","date":"2015-09-08","pret":0.01509,"close":82.41}
{"ticker":"ESL","date":"2015-09-09","pret":0.05986,"close":81.81}
{"ticker":"ESL","date":"2015-09-10","pret":-0.01531,"close":81.87}
{"ticker":"ESL","date":"2015-09-11","pret":0.00012,"close":82.99}
{"ticker":"ESL","date":"2015-09-14","pret":0.01759,"close":81.46}
{"ticker":"ESL","date":"2015-09-15","pret":-0.016,"close":82.47}
{"ticker":"ESL","date":"2015-09-16","pret":0.00876,"close":82.67}
{"ticker":"ESL","date":"2015-09-17","pret":-0.00146,"close":81.36}
{"ticker":"ESL","date":"2015-09-18","pret":-0.02942,"close":79.04}
{"ticker":"ESL","date":"2015-09-21","pret":-0.00526,"close":79.24}
{"ticker":"ESL","date":"2015-09-22","pret":-0.01646,"close":77.43}
{"ticker":"ESL","date":"2015-09-23","pret":-0.00769,"close":75.28}
{"ticker":"ESL","date":"2015-09-24","pret":-0.04231,"close":72.97}
{"ticker":"ESL","date":"2015-09-25","pret":-0.00931,"close":72.97}
{"ticker":"ESL","date":"2015-09-28","pret":-0.01887,"close":71.85}
{"ticker":"ESL","date":"2015-09-29","pret":-0.00804,"close":71.35}
{"ticker":"ESL","date":"2015-09-30","pret":0.00528,"close":71.89}
{"ticker":"ESL","date":"2015-10-01","pret":-0.00361,"close":71.14}
{"ticker":"ESL","date":"2015-10-02","pret":-0.02348,"close":71.62}
{"ticker":"ESL","date":"2015-10-05","pret":0.02971,"close":73.73}
{"ticker":"ESL","date":"2015-10-06","pret":0.01779,"close":74.17}
{"ticker":"ESL","date":"2015-10-07","pret":0.01468,"close":75.66}
{"ticker":"ESL","date":"2015-10-08","pret":0.00626,"close":77.47}
{"ticker":"ESL","date":"2015-10-09","pret":0.02945,"close":78}
{"ticker":"ESL","date":"2015-10-12","pret":0.01802,"close":77.16}
{"ticker":"ESL","date":"2015-10-13","pret":-0.03179,"close":75.89}
{"ticker":"ESL","date":"2015-10-14","pret":-0.00722,"close":74.53}
{"ticker":"ESL","date":"2015-10-15","pret":-0.01473,"close":75.33}
{"ticker":"ESL","date":"2015-10-16","pret":0.00878,"close":73.95}
{"ticker":"ESL","date":"2015-10-19","pret":-0.02591,"close":74.14}
{"ticker":"ESL","date":"2015-10-20","pret":0.00799,"close":74.39}
{"ticker":"ESL","date":"2015-10-21","pret":0.00485,"close":73.32}
{"ticker":"ESL","date":"2015-10-22","pret":-0.01175,"close":75.47}
{"ticker":"ESL","date":"2015-10-23","pret":0.03497,"close":76.07}
{"ticker":"ESL","date":"2015-10-26","pret":-0.00236,"close":75.72}
{"ticker":"ESL","date":"2015-10-27","pret":-0.01018,"close":75}
{"ticker":"ESL","date":"2015-10-28","pret":-0.00413,"close":76.75}
{"ticker":"ESL","date":"2015-10-29","pret":0.01653,"close":76.95}
{"ticker":"ESL","date":"2015-10-30","pret":0.00992,"close":77.05}
{"ticker":"ESL","date":"2015-11-02","pret":0.00311,"close":78.47}
{"ticker":"ESL","date":"2015-11-03","pret":0.0121,"close":78.97}
{"ticker":"ESL","date":"2015-11-04","pret":0.01208,"close":79.13}
{"ticker":"ESL","date":"2015-11-05","pret":0.00252,"close":79.36}
{"ticker":"ESL","date":"2015-11-06","pret":-0.0048,"close":79.71}
{"ticker":"ESL","date":"2015-11-09","pret":0.00568,"close":77.83}
{"ticker":"ESL","date":"2015-11-10","pret":-0.025,"close":78.4}
{"ticker":"ESL","date":"2015-11-11","pret":0.01728,"close":78.43}
{"ticker":"ESL","date":"2015-11-12","pret":-0.01535,"close":77.55}
{"ticker":"ESL","date":"2015-11-13","pret":-0.00789,"close":77.03}
{"ticker":"ESL","date":"2015-11-16","pret":-0.0013,"close":78.74}
{"ticker":"ESL","date":"2015-11-17","pret":0.02683,"close":78.24}
{"ticker":"ESL","date":"2015-11-18","pret":-0.00852,"close":79.31}
{"ticker":"ESL","date":"2015-11-19","pret":0.01597,"close":80.36}
{"ticker":"ESL","date":"2015-11-20","pret":0.02924,"close":89.29}
{"ticker":"ESL","date":"2015-11-23","pret":0.08716,"close":92.99}
{"ticker":"ESL","date":"2015-11-24","pret":0.03172,"close":94.12}
{"ticker":"ESL","date":"2015-11-25","pret":0.01858,"close":94.85}
{"ticker":"ESL","date":"2015-11-26"}
{"ticker":"ESL","date":"2015-11-27","pret":0.00985,"close":94.57}
{"ticker":"ESL","date":"2015-11-30","pret":-0.00401,"close":95.08}
{"ticker":"ESL","date":"2015-12-01","pret":0.00801,"close":95.78}
{"ticker":"ESL","date":"2015-12-02","pret":0.00231,"close":94.96}
{"ticker":"ESL","date":"2015-12-03","pret":-0.00094,"close":93.5}
{"ticker":"ESL","date":"2015-12-04","pret":-0.02054,"close":93.93}
{"ticker":"ESL","date":"2015-12-07","pret":0.00384,"close":91.59}
{"ticker":"ESL","date":"2015-12-08","pret":-0.03227,"close":89.2}
{"ticker":"ESL","date":"2015-12-09","pret":-0.02192,"close":87.42}
{"ticker":"ESL","date":"2015-12-10","pret":-0.00666,"close":88.92}
{"ticker":"ESL","date":"2015-12-11","pret":-0.00705,"close":86.3}
{"ticker":"ESL","date":"2015-12-14","pret":-0.01216,"close":84.85}
{"ticker":"ESL","date":"2015-12-15","pret":-0.0115,"close":83.58}
{"ticker":"ESL","date":"2015-12-16","pret":-0.01163,"close":84.55}
{"ticker":"ESL","date":"2015-12-17"}
{"ticker":"ESL","date":"2015-12-18","pret":-0.02986,"close":82.41}
{"ticker":"ESL","date":"2015-12-21","pret":0.0109,"close":83.1}
{"ticker":"ESL","date":"2015-12-22","pret":0.00313,"close":83.39}
{"ticker":"ESL","date":"2015-12-23","pret":0.00968,"close":83.95}
{"ticker":"ESL","date":"2015-12-24","pret":-0.00262,"close":83.79}
{"ticker":"ESL","date":"2015-12-28","pret":-0.00574,"close":82.77}
{"ticker":"ESL","date":"2015-12-29","pret":-0.00252,"close":83.75}
{"ticker":"ESL","date":"2015-12-30","pret":0.00539,"close":82.14}
{"ticker":"ESL","date":"2015-12-31","pret":-0.02004,"close":81}
{"ticker":"ESL","date":"2016-01-04","pret":-0.01536,"close":81.19}
{"ticker":"ESL","date":"2016-01-05","pret":0.00924,"close":81.21}
{"ticker":"ESND","date":"2015-01-02","pret":-0.02086,"close":41.6}
{"ticker":"ESND","date":"2015-01-05","pret":-0.02348,"close":40.95}
{"ticker":"ESND","date":"2015-01-06","pret":-0.00389,"close":40.77}
{"ticker":"ESND","date":"2015-01-07","pret":-0.00195,"close":40.42}
{"ticker":"ESND","date":"2015-01-08","pret":-0.00464,"close":40.98}
{"ticker":"ESND","date":"2015-01-09","pret":0.00562,"close":40.69}
{"ticker":"ESND","date":"2015-01-12","pret":-0.0093,"close":40.11}
{"ticker":"ESND","date":"2015-01-13","pret":-0.0032,"close":40.62}
{"ticker":"ESND","date":"2015-01-14","pret":-0.00793,"close":40.52}
{"ticker":"ESND","date":"2015-01-15","pret":0.00817,"close":39.67}
{"ticker":"ESND","date":"2015-01-16","pret":-0.02523,"close":39.52}
{"ticker":"ESND","date":"2015-01-20","pret":0.00429,"close":39.5}
{"ticker":"ESND","date":"2015-01-21","pret":-0.00936,"close":39.37}
{"ticker":"ESND","date":"2015-01-22","pret":0.0081,"close":39.9}
{"ticker":"ESND","date":"2015-01-23","pret":0.00553,"close":41.02}
{"ticker":"ESND","date":"2015-01-26","pret":0.02795,"close":41.27}
{"ticker":"ESND","date":"2015-01-27","pret":-0.00759,"close":40.81}
{"ticker":"ESND","date":"2015-01-28","pret":0.01051,"close":40.33}
{"ticker":"ESND","date":"2015-01-29","pret":-0.0189,"close":41.37}
{"ticker":"ESND","date":"2015-01-30","pret":0.01574,"close":40.31}
{"ticker":"ESND","date":"2015-02-02","pret":-0.01227,"close":40.77}
{"ticker":"ESND","date":"2015-02-03","pret":0.01544,"close":41.99}
{"ticker":"ESND","date":"2015-02-04","pret":0.0207,"close":41.88}
{"ticker":"ESND","date":"2015-02-05","pret":0.00214,"close":42.75}
{"ticker":"ESND","date":"2015-02-06","pret":0.0186,"close":43.12}
{"ticker":"ESND","date":"2015-02-09","pret":0.0014,"close":42.44}
{"ticker":"ESND","date":"2015-02-10","pret":-0.00187,"close":42.67}
{"ticker":"ESND","date":"2015-02-11","pret":-0.00468,"close":42.92}
{"ticker":"ESND","date":"2015-02-12","pret":0.01258,"close":43.63}
{"ticker":"ESND","date":"2015-02-13","pret":0.01243,"close":44.16}
{"ticker":"ESND","date":"2015-02-17","pret":0.01431,"close":40.82}
{"ticker":"ESND","date":"2015-02-18","pret":-0.0918,"close":39.83}
{"ticker":"ESND","date":"2015-02-19","pret":-0.02098,"close":40.25}
{"ticker":"ESND","date":"2015-02-20","pret":0.01578,"close":40.85}
{"ticker":"ESND","date":"2015-02-23","pret":0.01014,"close":40.46}
{"ticker":"ESND","date":"2015-02-24","pret":-0.00617,"close":40.8}
{"ticker":"ESND","date":"2015-02-25","pret":0.00764,"close":40.79}
{"ticker":"ESND","date":"2015-02-26","pret":0.00221,"close":40.68}
{"ticker":"ESND","date":"2015-02-27","pret":-0.00664,"close":40.39}
{"ticker":"ESND","date":"2015-03-02","pret":-0.00495,"close":40.54}
{"ticker":"ESND","date":"2015-03-03","pret":0.00074,"close":40.06}
{"ticker":"ESND","date":"2015-03-04","pret":-0.00921,"close":40.09}
{"ticker":"ESND","date":"2015-03-05","pret":0.002,"close":39.78}
{"ticker":"ESND","date":"2015-03-06","pret":-0.0166,"close":39.54}
{"ticker":"ESND","date":"2015-03-09","pret":0.00506,"close":39.5}
{"ticker":"ESND","date":"2015-03-10","pret":-0.01552,"close":39.04}
{"ticker":"ESND","date":"2015-03-11","pret":-0.00205,"close":39.03}
{"ticker":"ESND","date":"2015-03-12","pret":0.00231,"close":39.96}
{"ticker":"ESND","date":"2015-03-13","pret":0.01979,"close":38.82}
{"ticker":"ESND","date":"2015-03-16","pret":-0.01723,"close":39.6}
{"ticker":"ESND","date":"2015-03-17","pret":0.00764,"close":40.05}
{"ticker":"ESND","date":"2015-03-18","pret":0.01135,"close":40}
{"ticker":"ESND","date":"2015-03-19","pret":0.002,"close":39.89}
{"ticker":"ESND","date":"2015-03-20","pret":0.0045,"close":40.86}
{"ticker":"ESND","date":"2015-03-23","pret":0.01852,"close":40.79}
{"ticker":"ESND","date":"2015-03-24","pret":-0.00392,"close":40.59}
{"ticker":"ESND","date":"2015-03-25","pret":-0.0027,"close":40.07}
{"ticker":"ESND","date":"2015-03-26","pret":-0.01588,"close":39.86}
{"ticker":"ESND","date":"2015-03-27","pret":-0.00502,"close":39.96}
{"ticker":"ESND","date":"2015-03-30","pret":0.01001,"close":40.46}
{"ticker":"ESND","date":"2015-03-31","pret":0.00249,"close":40.99}
{"ticker":"ESND","date":"2015-04-01","pret":0.01381,"close":42.09}
{"ticker":"ESND","date":"2015-04-02","pret":0.03087,"close":42.12}
{"ticker":"ESND","date":"2015-04-06","pret":-0.00476,"close":42.4}
{"ticker":"ESND","date":"2015-04-07","pret":0.01162,"close":41.63}
{"ticker":"ESND","date":"2015-04-08","pret":-0.01521,"close":42.47}
{"ticker":"ESND","date":"2015-04-09","pret":0.01662,"close":41.9}
{"ticker":"ESND","date":"2015-04-10","pret":-0.00756,"close":41.86}
{"ticker":"ESND","date":"2015-04-13","pret":-0.00834,"close":41.94}
{"ticker":"ESND","date":"2015-04-14","pret":0.00191,"close":41.79}
{"ticker":"ESND","date":"2015-04-15","pret":0.00072,"close":42.31}
{"ticker":"ESND","date":"2015-04-16","pret":0.00784,"close":42.21}
{"ticker":"ESND","date":"2015-04-17","pret":-0.00952,"close":41.3}
{"ticker":"ESND","date":"2015-04-20","pret":-0.01663,"close":41.89}
{"ticker":"ESND","date":"2015-04-21","pret":0.02378,"close":41.47}
{"ticker":"ESND","date":"2015-04-22","pret":-0.01724,"close":41.62}
{"ticker":"ESND","date":"2015-04-23","pret":0.01057,"close":42.35}
{"ticker":"ESND","date":"2015-04-24","pret":0.01093,"close":42.07}
{"ticker":"ESND","date":"2015-04-27","pret":-0.00545,"close":41.48}
{"ticker":"ESND","date":"2015-04-28","pret":-0.01412,"close":42.06}
{"ticker":"ESND","date":"2015-04-29","pret":0.01031,"close":41.28}
{"ticker":"ESND","date":"2015-04-30","pret":-0.02,"close":40.61}
{"ticker":"ESND","date":"2015-05-01","pret":-0.01077,"close":40.72}
{"ticker":"ESND","date":"2015-05-04","pret":0.00246,"close":40.83}
{"ticker":"ESND","date":"2015-05-05","pret":-0.00393,"close":40.59}
{"ticker":"ESND","date":"2015-05-06","pret":0.00098,"close":40.34}
{"ticker":"ESND","date":"2015-05-07","pret":-0.01014,"close":40.04}
{"ticker":"ESND","date":"2015-05-08","pret":0.00694,"close":40.02}
{"ticker":"ESND","date":"2015-05-11","pret":-0.01217,"close":40.33}
{"ticker":"ESND","date":"2015-05-12","pret":0.00797,"close":40.7}
{"ticker":"ESND","date":"2015-05-13","pret":0.01306,"close":40.04}
{"ticker":"ESND","date":"2015-05-14","pret":-0.01479,"close":40.56}
{"ticker":"ESND","date":"2015-05-15","pret":0.00668,"close":40.48}
{"ticker":"ESND","date":"2015-05-18","pret":-0.00768,"close":40.32}
{"ticker":"ESND","date":"2015-05-19","pret":0.00422,"close":39.85}
{"ticker":"ESND","date":"2015-05-20","pret":-0.0102,"close":39.77}
{"ticker":"ESND","date":"2015-05-21","pret":-0.00829,"close":39.24}
{"ticker":"ESND","date":"2015-05-22","pret":-0.01141,"close":39.18}
{"ticker":"ESND","date":"2015-05-26","pret":-0.00307,"close":38.73}
{"ticker":"ESND","date":"2015-05-27","pret":-0.009,"close":39.38}
{"ticker":"ESND","date":"2015-05-28","pret":0.01639,"close":39.35}
{"ticker":"ESND","date":"2015-05-29","pret":-0.00458,"close":38.84}
{"ticker":"ESND","date":"2015-06-01","pret":0.0028,"close":39.85}
{"ticker":"ESND","date":"2015-06-02","pret":0.01239,"close":39.21}
{"ticker":"ESND","date":"2015-06-03","pret":-0.00934,"close":39.91}
{"ticker":"ESND","date":"2015-06-04","pret":0.00456,"close":39.31}
{"ticker":"ESND","date":"2015-06-05","pret":-0.00608,"close":39.71}
{"ticker":"ESND","date":"2015-06-08","pret":0.00406,"close":39.45}
{"ticker":"ESND","date":"2015-06-09","pret":-0.00177,"close":39.42}
{"ticker":"ESND","date":"2015-06-10","pret":0,"close":40.3}
{"ticker":"ESND","date":"2015-06-11","pret":0.01209,"close":39.72}
{"ticker":"ESND","date":"2015-06-12","pret":-0.0083,"close":39.24}
{"ticker":"ESND","date":"2015-06-15","pret":-0.01886,"close":39.03}
{"ticker":"ESND","date":"2015-06-16","pret":-0.00052,"close":38.97}
{"ticker":"ESND","date":"2015-06-17","pret":0.00999,"close":38.63}
{"ticker":"ESND","date":"2015-06-18","pret":-0.01051,"close":39.67}
{"ticker":"ESND","date":"2015-06-19","pret":0.02468,"close":39.71}
{"ticker":"ESND","date":"2015-06-22","pret":-0.00226,"close":39.76}
{"ticker":"ESND","date":"2015-06-23","pret":-0.00278,"close":40}
{"ticker":"ESND","date":"2015-06-24","pret":0.0093,"close":39.57}
{"ticker":"ESND","date":"2015-06-25","pret":-0.00301,"close":39.48}
{"ticker":"ESND","date":"2015-06-26","pret":-0.00655,"close":39.45}
{"ticker":"ESND","date":"2015-06-29","pret":-0.00532,"close":38.5}
{"ticker":"ESND","date":"2015-06-30","pret":-0.01072,"close":39.25}
{"ticker":"ESND","date":"2015-07-01","pret":0.01402,"close":38.75}
{"ticker":"ESND","date":"2015-07-02","pret":-0.01454,"close":38.64}
{"ticker":"ESND","date":"2015-07-06","pret":-0.01762,"close":38.63}
{"ticker":"ESND","date":"2015-07-07","pret":0.00885,"close":38.54}
{"ticker":"ESND","date":"2015-07-08","pret":-0.01225,"close":38.35}
{"ticker":"ESND","date":"2015-07-09","pret":0.01897,"close":38.68}
{"ticker":"ESND","date":"2015-07-10","pret":0.00514,"close":39.02}
{"ticker":"ESND","date":"2015-07-13","pret":0.00638,"close":39.33}
{"ticker":"ESND","date":"2015-07-14","pret":-0.00076,"close":39.38}
{"ticker":"ESND","date":"2015-07-15","pret":0.00432,"close":39.08}
{"ticker":"ESND","date":"2015-07-16","pret":-0.00178,"close":39.29}
{"ticker":"ESND","date":"2015-07-17","pret":-0.00178,"close":39.05}
{"ticker":"ESND","date":"2015-07-20","pret":-0.00613,"close":38.55}
{"ticker":"ESND","date":"2015-07-21","pret":-0.01574,"close":38.24}
{"ticker":"ESND","date":"2015-07-22","pret":-0.01098,"close":38}
{"ticker":"ESND","date":"2015-07-23","pret":-0.00739,"close":35.39}
{"ticker":"ESND","date":"2015-07-24","pret":-0.07051,"close":34.93}
{"ticker":"ESND","date":"2015-07-27","pret":-0.01662,"close":35.25}
{"ticker":"ESND","date":"2015-07-28","pret":0.02512,"close":35.71}
{"ticker":"ESND","date":"2015-07-29","pret":0.00478,"close":36}
{"ticker":"ESND","date":"2015-07-30","pret":0.00727,"close":36.48}
{"ticker":"ESND","date":"2015-07-31","pret":0.0141,"close":36.82}
{"ticker":"ESND","date":"2015-08-03","pret":0.01336,"close":36.32}
{"ticker":"ESND","date":"2015-08-04","pret":-0.01529,"close":35.97}
{"ticker":"ESND","date":"2015-08-05","pret":-0.00414,"close":36.39}
{"ticker":"ESND","date":"2015-08-06","pret":0.00716,"close":35.91}
{"ticker":"ESND","date":"2015-08-07","pret":-0.02303,"close":35.62}
{"ticker":"ESND","date":"2015-08-10","pret":0.00783,"close":36.1}
{"ticker":"ESND","date":"2015-08-11","pret":-0.00112,"close":35.94}
{"ticker":"ESND","date":"2015-08-12","pret":-0.00056,"close":36}
{"ticker":"ESND","date":"2015-08-13","pret":0.00279,"close":35.98}
{"ticker":"ESND","date":"2015-08-14","pret":-0.00251,"close":36.16}
{"ticker":"ESND","date":"2015-08-17","pret":0.00501,"close":36.14}
{"ticker":"ESND","date":"2015-08-18","pret":0.00194,"close":35.99}
{"ticker":"ESND","date":"2015-08-19","pret":-0.01058,"close":36.21}
{"ticker":"ESND","date":"2015-08-20","pret":0.00419,"close":35.48}
{"ticker":"ESND","date":"2015-08-21","pret":-0.02913,"close":35.1}
{"ticker":"ESND","date":"2015-08-24","pret":-0.03326,"close":34.04}
{"ticker":"ESND","date":"2015-08-25","pret":0.0387,"close":33.07}
{"ticker":"ESND","date":"2015-08-26","pret":-0.03514,"close":33.64}
{"ticker":"ESND","date":"2015-08-27","pret":0.00118,"close":34.07}
{"ticker":"ESND","date":"2015-08-28","pret":0.00118,"close":34.46}
{"ticker":"ESND","date":"2015-08-31","pret":0.01347,"close":34.5}
{"ticker":"ESND","date":"2015-09-01","pret":-0.01171,"close":33.25}
{"ticker":"ESND","date":"2015-09-02","pret":-0.00887,"close":33.46}
{"ticker":"ESND","date":"2015-09-03","pret":-0.00566,"close":33.73}
{"ticker":"ESND","date":"2015-09-04","pret":-0.00719,"close":33.41}
{"ticker":"ESND","date":"2015-09-08","pret":0.01937,"close":33.89}
{"ticker":"ESND","date":"2015-09-09","pret":0.00823,"close":33.29}
{"ticker":"ESND","date":"2015-09-10","pret":-0.03091,"close":32.97}
{"ticker":"ESND","date":"2015-09-11","pret":-0.01736,"close":32.82}
{"ticker":"ESND","date":"2015-09-14","pret":0.00826,"close":32.63}
{"ticker":"ESND","date":"2015-09-15","pret":-0.00611,"close":32.73}
{"ticker":"ESND","date":"2015-09-16","pret":0.00642,"close":33.04}
{"ticker":"ESND","date":"2015-09-17","pret":0.00516,"close":33.33}
{"ticker":"ESND","date":"2015-09-18","pret":-0.00791,"close":33}
{"ticker":"ESND","date":"2015-09-21","pret":0.01665,"close":33.24}
{"ticker":"ESND","date":"2015-09-22","pret":-0.00935,"close":32.6}
{"ticker":"ESND","date":"2015-09-23","pret":-0.01097,"close":32.16}
{"ticker":"ESND","date":"2015-09-24","pret":-0.0195,"close":32.16}
{"ticker":"ESND","date":"2015-09-25","pret":0.0115,"close":32.59}
{"ticker":"ESND","date":"2015-09-28","pret":0.00339,"close":31.97}
{"ticker":"ESND","date":"2015-09-29","pret":-0.01676,"close":31.83}
{"ticker":"ESND","date":"2015-09-30","pret":0.00624,"close":32.43}
{"ticker":"ESND","date":"2015-10-01","pret":0.00311,"close":32.29}
{"ticker":"ESND","date":"2015-10-02","pret":-0.00685,"close":32.82}
{"ticker":"ESND","date":"2015-10-05","pret":0.03015,"close":33.46}
{"ticker":"ESND","date":"2015-10-06","pret":0.01235,"close":33.18}
{"ticker":"ESND","date":"2015-10-07","pret":0.0009,"close":34.2}
{"ticker":"ESND","date":"2015-10-08","pret":0.01925,"close":34.67}
{"ticker":"ESND","date":"2015-10-09","pret":0.01975,"close":34.66}
{"ticker":"ESND","date":"2015-10-12","pret":-0.00202,"close":34.4}
{"ticker":"ESND","date":"2015-10-13","pret":-0.01568,"close":34.02}
{"ticker":"ESND","date":"2015-10-14","pret":-0.00499,"close":33.6}
{"ticker":"ESND","date":"2015-10-15","pret":-0.00946,"close":33.66}
{"ticker":"ESND","date":"2015-10-16","pret":0.00267,"close":34}
{"ticker":"ESND","date":"2015-10-19","pret":0.00532,"close":33.97}
{"ticker":"ESND","date":"2015-10-20","pret":-0.00147,"close":33.74}
{"ticker":"ESND","date":"2015-10-21","pret":0.01842,"close":35.84}
{"ticker":"ESND","date":"2015-10-22","pret":0.03053,"close":34.38}
{"ticker":"ESND","date":"2015-10-23","pret":-0.02763,"close":35}
{"ticker":"ESND","date":"2015-10-26","pret":0.01377,"close":34.75}
{"ticker":"ESND","date":"2015-10-27","pret":-0.01666,"close":34.07}
{"ticker":"ESND","date":"2015-10-28","pret":-0.00961,"close":35.29}
{"ticker":"ESND","date":"2015-10-29","pret":0.02769,"close":34.72}
{"ticker":"ESND","date":"2015-10-30","pret":-0.01001,"close":34.57}
{"ticker":"ESND","date":"2015-11-02","pret":-0.0075,"close":34.77}
{"ticker":"ESND","date":"2015-11-03","pret":0.00404,"close":34.86}
{"ticker":"ESND","date":"2015-11-04","pret":0.00718,"close":34.63}
{"ticker":"ESND","date":"2015-11-05","pret":-0.0069,"close":35.02}
{"ticker":"ESND","date":"2015-11-06","pret":0.00575,"close":35.19}
{"ticker":"ESND","date":"2015-11-09","pret":0.006,"close":34.42}
{"ticker":"ESND","date":"2015-11-10","pret":-0.02073,"close":34.52}
{"ticker":"ESND","date":"2015-11-11","pret":0.00782,"close":34.31}
{"ticker":"ESND","date":"2015-11-12","pret":-0.01953,"close":33.32}
{"ticker":"ESND","date":"2015-11-13","pret":-0.02775,"close":33.6}
{"ticker":"ESND","date":"2015-11-16","pret":0.01621,"close":34.37}
{"ticker":"ESND","date":"2015-11-17","pret":0.02237,"close":34.33}
{"ticker":"ESND","date":"2015-11-18","pret":0.00725,"close":35.12}
{"ticker":"ESND","date":"2015-11-19","pret":0.01235,"close":35.34}
{"ticker":"ESND","date":"2015-11-20","pret":0.01474,"close":35.2}
{"ticker":"ESND","date":"2015-11-23","pret":-0.01359,"close":35.35}
{"ticker":"ESND","date":"2015-11-24","pret":0.00057,"close":35.39}
{"ticker":"ESND","date":"2015-11-25","pret":0.00992,"close":35.93}
{"ticker":"ESND","date":"2015-11-26"}
{"ticker":"ESND","date":"2015-11-27","pret":0.01318,"close":35.84}
{"ticker":"ESND","date":"2015-11-30","pret":-0.00112,"close":36.22}
{"ticker":"ESND","date":"2015-12-01","pret":0.01412,"close":36.64}
{"ticker":"ESND","date":"2015-12-02","pret":0.00466,"close":36.05}
{"ticker":"ESND","date":"2015-12-03","pret":-0.00852,"close":35.33}
{"ticker":"ESND","date":"2015-12-04","pret":-0.02628,"close":35.65}
{"ticker":"ESND","date":"2015-12-07","pret":0.00874,"close":34.67}
{"ticker":"ESND","date":"2015-12-08","pret":-0.0369,"close":34.1}
{"ticker":"ESND","date":"2015-12-09","pret":-0.01143,"close":33.31}
{"ticker":"ESND","date":"2015-12-10","pret":-0.01964,"close":33.3}
{"ticker":"ESND","date":"2015-12-11","pret":-0.02496,"close":32.35}
{"ticker":"ESND","date":"2015-12-14","pret":-0.00463,"close":32.27}
{"ticker":"ESND","date":"2015-12-15","pret":0.00556,"close":32.72}
{"ticker":"ESND","date":"2015-12-16","pret":0.01285,"close":33.32}
{"ticker":"ESND","date":"2015-12-17"}
{"ticker":"ESND","date":"2015-12-18","pret":-0.00488,"close":31.48}
{"ticker":"ESND","date":"2015-12-21","pret":-0.03417,"close":31.75}
{"ticker":"ESND","date":"2015-12-22","pret":0.00599,"close":31.99}
{"ticker":"ESND","date":"2015-12-23","pret":0.00907,"close":32.35}
{"ticker":"ESND","date":"2015-12-24","pret":0.01084,"close":32.43}
{"ticker":"ESND","date":"2015-12-28","pret":-0.00401,"close":32.36}
{"ticker":"ESND","date":"2015-12-29","pret":0.00524,"close":32.77}
{"ticker":"ESND","date":"2015-12-30","pret":0.00827,"close":32.53}
{"ticker":"ESND","date":"2015-12-31","pret":-0.00981,"close":32.51}
{"ticker":"ESND","date":"2016-01-04","pret":-0.01615,"close":31.35}
{"ticker":"ESND","date":"2016-01-05","pret":-0.01769,"close":31.34}
{"ticker":"ESNT","date":"2015-01-02","pret":-0.00078,"close":25.73}
{"ticker":"ESNT","date":"2015-01-05","pret":-0.00702,"close":25.56}
{"ticker":"ESNT","date":"2015-01-06","pret":-0.00039,"close":25.27}
{"ticker":"ESNT","date":"2015-01-07","pret":-0.00471,"close":23.5}
{"ticker":"ESNT","date":"2015-01-08","pret":-0.07893,"close":23.61}
{"ticker":"ESNT","date":"2015-01-09","pret":0.00255,"close":23.59}
{"ticker":"ESNT","date":"2015-01-12","pret":0.00042,"close":23.87}
{"ticker":"ESNT","date":"2015-01-13","pret":0.01766,"close":23.91}
{"ticker":"ESNT","date":"2015-01-14","pret":-0.01512,"close":24.16}
{"ticker":"ESNT","date":"2015-01-15","pret":0.02301,"close":23.76}
{"ticker":"ESNT","date":"2015-01-16","pret":-0.02259,"close":23.82}
{"ticker":"ESNT","date":"2015-01-20","pret":0.01094,"close":24.04}
{"ticker":"ESNT","date":"2015-01-21","pret":0.00626,"close":23.71}
{"ticker":"ESNT","date":"2015-01-22","pret":-0.01424,"close":24.17}
{"ticker":"ESNT","date":"2015-01-23","pret":0.01922,"close":23.96}
{"ticker":"ESNT","date":"2015-01-26","pret":-0.00873,"close":24.5}
{"ticker":"ESNT","date":"2015-01-27","pret":0.01203,"close":24.33}
{"ticker":"ESNT","date":"2015-01-28","pret":0.00494,"close":24.01}
{"ticker":"ESNT","date":"2015-01-29","pret":-0.01073,"close":23.98}
{"ticker":"ESNT","date":"2015-01-30","pret":-0.00833,"close":23.39}
{"ticker":"ESNT","date":"2015-02-02","pret":-0.02242,"close":23.6}
{"ticker":"ESNT","date":"2015-02-03","pret":0.01444,"close":24.07}
{"ticker":"ESNT","date":"2015-02-04","pret":0.01174,"close":24.25}
{"ticker":"ESNT","date":"2015-02-05","pret":0.01448,"close":24.78}
{"ticker":"ESNT","date":"2015-02-06","pret":0.02193,"close":24.74}
{"ticker":"ESNT","date":"2015-02-09","pret":-0.00403,"close":24.46}
{"ticker":"ESNT","date":"2015-02-10","pret":-0.01136,"close":24.46}
{"ticker":"ESNT","date":"2015-02-11","pret":-0.00614,"close":24.23}
{"ticker":"ESNT","date":"2015-02-12","pret":-0.00329,"close":24.02}
{"ticker":"ESNT","date":"2015-02-13","pret":-0.00041,"close":24.18}
{"ticker":"ESNT","date":"2015-02-17","pret":0.01106,"close":24.16}
{"ticker":"ESNT","date":"2015-02-18","pret":-0.01809,"close":23.98}
{"ticker":"ESNT","date":"2015-02-19","pret":-0.00708,"close":23.59}
{"ticker":"ESNT","date":"2015-02-20","pret":-0.01262,"close":23.48}
{"ticker":"ESNT","date":"2015-02-23","pret":-0.00594,"close":23.31}
{"ticker":"ESNT","date":"2015-02-24","pret":-0.00427,"close":23.06}
{"ticker":"ESNT","date":"2015-02-25","pret":-0.01681,"close":23.18}
{"ticker":"ESNT","date":"2015-02-26","pret":0.00564,"close":23.2}
{"ticker":"ESNT","date":"2015-02-27","pret":0.00474,"close":23.22}
{"ticker":"ESNT","date":"2015-03-02","pret":0.00129,"close":23.47}
{"ticker":"ESNT","date":"2015-03-03","pret":0.00898,"close":23.41}
{"ticker":"ESNT","date":"2015-03-04","pret":0.01354,"close":23.9}
{"ticker":"ESNT","date":"2015-03-05","pret":0.00419,"close":23.9}
{"ticker":"ESNT","date":"2015-03-06","pret":-0.00545,"close":24.05}
{"ticker":"ESNT","date":"2015-03-09","pret":0.01545,"close":24.1}
{"ticker":"ESNT","date":"2015-03-10","pret":-0.00498,"close":23.94}
{"ticker":"ESNT","date":"2015-03-11","pret":-0.00375,"close":24.1}
{"ticker":"ESNT","date":"2015-03-12","pret":0.01328,"close":24.26}
{"ticker":"ESNT","date":"2015-03-13","pret":0.00165,"close":24.21}
{"ticker":"ESNT","date":"2015-03-16","pret":-0.00124,"close":24.11}
{"ticker":"ESNT","date":"2015-03-17","pret":-0.01036,"close":24.24}
{"ticker":"ESNT","date":"2015-03-18","pret":0.0054,"close":24.07}
{"ticker":"ESNT","date":"2015-03-19","pret":-0.00374,"close":23.99}
{"ticker":"ESNT","date":"2015-03-20","pret":-0.00458,"close":23.99}
{"ticker":"ESNT","date":"2015-03-23","pret":0.00334,"close":24.14}
{"ticker":"ESNT","date":"2015-03-24","pret":0.00332,"close":24.23}
{"ticker":"ESNT","date":"2015-03-25","pret":0.00455,"close":23.9}
{"ticker":"ESNT","date":"2015-03-26","pret":-0.01666,"close":24.12}
{"ticker":"ESNT","date":"2015-03-27","pret":0.01169,"close":23.84}
{"ticker":"ESNT","date":"2015-03-30","pret":-0.00917,"close":24.03}
{"ticker":"ESNT","date":"2015-03-31","pret":0.00376,"close":23.91}
{"ticker":"ESNT","date":"2015-04-01","pret":-0.00796,"close":23.64}
{"ticker":"ESNT","date":"2015-04-02","pret":-0.00675,"close":23.94}
{"ticker":"ESNT","date":"2015-04-06","pret":0.00675,"close":24.04}
{"ticker":"ESNT","date":"2015-04-07","pret":0.0113,"close":24.03}
{"ticker":"ESNT","date":"2015-04-08","pret":-0.0025,"close":24.14}
{"ticker":"ESNT","date":"2015-04-09","pret":0.01037,"close":24.65}
{"ticker":"ESNT","date":"2015-04-10","pret":0.02123,"close":24.68}
{"ticker":"ESNT","date":"2015-04-13","pret":-0.00081,"close":24.64}
{"ticker":"ESNT","date":"2015-04-14","pret":-0.00446,"close":24.92}
{"ticker":"ESNT","date":"2015-04-15","pret":0.01532,"close":24.92}
{"ticker":"ESNT","date":"2015-04-16","pret":-0.00441,"close":25.01}
{"ticker":"ESNT","date":"2015-04-17","pret":-0.0004,"close":24.94}
{"ticker":"ESNT","date":"2015-04-20","pret":0.00481,"close":24.8}
{"ticker":"ESNT","date":"2015-04-21","pret":-0.00361,"close":25.21}
{"ticker":"ESNT","date":"2015-04-22","pret":0.0179,"close":25.44}
{"ticker":"ESNT","date":"2015-04-23","pret":0.00354,"close":25.74}
{"ticker":"ESNT","date":"2015-04-24","pret":0.01327,"close":25.76}
{"ticker":"ESNT","date":"2015-04-27","pret":0.00348,"close":25.63}
{"ticker":"ESNT","date":"2015-04-28","pret":-0.01205,"close":25.74}
{"ticker":"ESNT","date":"2015-04-29","pret":0.00234,"close":25.45}
{"ticker":"ESNT","date":"2015-04-30","pret":-0.01177,"close":24.95}
{"ticker":"ESNT","date":"2015-05-01","pret":-0.01431,"close":24.75}
{"ticker":"ESNT","date":"2015-05-04","pret":-0.00724,"close":25.16}
{"ticker":"ESNT","date":"2015-05-05","pret":0.01561,"close":24.72}
{"ticker":"ESNT","date":"2015-05-06","pret":-0.01521,"close":24.52}
{"ticker":"ESNT","date":"2015-05-07","pret":-0.01421,"close":25.16}
{"ticker":"ESNT","date":"2015-05-08","pret":0.04752,"close":26}
{"ticker":"ESNT","date":"2015-05-11","pret":0.02313,"close":25.91}
{"ticker":"ESNT","date":"2015-05-12","pret":-0.01536,"close":25.7}
{"ticker":"ESNT","date":"2015-05-13","pret":-0.00543,"close":25.6}
{"ticker":"ESNT","date":"2015-05-14","pret":-0.00234,"close":25.96}
{"ticker":"ESNT","date":"2015-05-15","pret":0.01394,"close":25.78}
{"ticker":"ESNT","date":"2015-05-18","pret":-0.01083,"close":26.15}
{"ticker":"ESNT","date":"2015-05-19","pret":0.01696,"close":26.01}
{"ticker":"ESNT","date":"2015-05-20","pret":-0.02399,"close":25.79}
{"ticker":"ESNT","date":"2015-05-21","pret":0.00935,"close":25.77}
{"ticker":"ESNT","date":"2015-05-22","pret":0,"close":25.69}
{"ticker":"ESNT","date":"2015-05-26","pret":-0.0121,"close":25.5}
{"ticker":"ESNT","date":"2015-05-27","pret":0.00392,"close":25.57}
{"ticker":"ESNT","date":"2015-05-28","pret":-0.00039,"close":25.5}
{"ticker":"ESNT","date":"2015-05-29","pret":-0.00039,"close":25.51}
{"ticker":"ESNT","date":"2015-06-01","pret":0.00156,"close":25.55}
{"ticker":"ESNT","date":"2015-06-02","pret":-0.00509,"close":25.49}
{"ticker":"ESNT","date":"2015-06-03","pret":0.00392,"close":25.5}
{"ticker":"ESNT","date":"2015-06-04","pret":-0.00392,"close":25.36}
{"ticker":"ESNT","date":"2015-06-05","pret":-0.00039,"close":25.45}
{"ticker":"ESNT","date":"2015-06-08","pret":-0.00157,"close":25.41}
{"ticker":"ESNT","date":"2015-06-09","pret":0.00118,"close":24.96}
{"ticker":"ESNT","date":"2015-06-10","pret":-0.01385,"close":25.76}
{"ticker":"ESNT","date":"2015-06-11","pret":0.02752,"close":26.41}
{"ticker":"ESNT","date":"2015-06-12","pret":0.02338,"close":26.75}
{"ticker":"ESNT","date":"2015-06-15","pret":0.00867,"close":26.89}
{"ticker":"ESNT","date":"2015-06-16","pret":0.00972,"close":27.41}
{"ticker":"ESNT","date":"2015-06-17","pret":0.01988,"close":27.51}
{"ticker":"ESNT","date":"2015-06-18","pret":0.00328,"close":27.69}
{"ticker":"ESNT","date":"2015-06-19","pret":0.00435,"close":27.74}
{"ticker":"ESNT","date":"2015-06-22","pret":0.00433,"close":27.85}
{"ticker":"ESNT","date":"2015-06-23","pret":0.00252,"close":27.7}
{"ticker":"ESNT","date":"2015-06-24","pret":-0.00757,"close":27.56}
{"ticker":"ESNT","date":"2015-06-25","pret":-0.00217,"close":27.55}
{"ticker":"ESNT","date":"2015-06-26","pret":0.00072,"close":27.66}
{"ticker":"ESNT","date":"2015-06-29","pret":-0.00436,"close":27.28}
{"ticker":"ESNT","date":"2015-06-30","pret":-0.00073,"close":27.35}
{"ticker":"ESNT","date":"2015-07-01","pret":0.00328,"close":27.54}
{"ticker":"ESNT","date":"2015-07-02","pret":0.00326,"close":27.55}
{"ticker":"ESNT","date":"2015-07-06","pret":-0.00946,"close":27.98}
{"ticker":"ESNT","date":"2015-07-07","pret":0.02455,"close":28}
{"ticker":"ESNT","date":"2015-07-08","pret":-0.005,"close":28.06}
{"ticker":"ESNT","date":"2015-07-09","pret":0.01565,"close":28.48}
{"ticker":"ESNT","date":"2015-07-10","pret":0.01158,"close":28.54}
{"ticker":"ESNT","date":"2015-07-13","pret":0.00383,"close":28.85}
{"ticker":"ESNT","date":"2015-07-14","pret":0.00416,"close":29.29}
{"ticker":"ESNT","date":"2015-07-15","pret":0.01613,"close":29.03}
{"ticker":"ESNT","date":"2015-07-16","pret":-0.0082,"close":29.03}
{"ticker":"ESNT","date":"2015-07-17","pret":-0.00413,"close":29.33}
{"ticker":"ESNT","date":"2015-07-20","pret":0.01369,"close":29.48}
{"ticker":"ESNT","date":"2015-07-21","pret":0.00238,"close":29.25}
{"ticker":"ESNT","date":"2015-07-22","pret":-0.01091,"close":29.43}
{"ticker":"ESNT","date":"2015-07-23","pret":0.01091,"close":29.16}
{"ticker":"ESNT","date":"2015-07-24","pret":-0.014,"close":29.11}
{"ticker":"ESNT","date":"2015-07-27","pret":0.00617,"close":29.19}
{"ticker":"ESNT","date":"2015-07-28","pret":0.00341,"close":29.23}
{"ticker":"ESNT","date":"2015-07-29","pret":-0.00307,"close":29.3}
{"ticker":"ESNT","date":"2015-07-30","pret":-0.00068,"close":29.23}
{"ticker":"ESNT","date":"2015-07-31","pret":0.00307,"close":29.27}
{"ticker":"ESNT","date":"2015-08-03","pret":-0.00102,"close":29.28}
{"ticker":"ESNT","date":"2015-08-04","pret":0.0017,"close":29.08}
{"ticker":"ESNT","date":"2015-08-05","pret":-0.00855,"close":29.25}
{"ticker":"ESNT","date":"2015-08-06","pret":0.00343,"close":28.8}
{"ticker":"ESNT","date":"2015-08-07","pret":-0.02216,"close":26.47}
{"ticker":"ESNT","date":"2015-08-10","pret":-0.06772,"close":27.15}
{"ticker":"ESNT","date":"2015-08-11","pret":0.01303,"close":27.93}
{"ticker":"ESNT","date":"2015-08-12","pret":0.02772,"close":27.71}
{"ticker":"ESNT","date":"2015-08-13","pret":0,"close":28.01}
{"ticker":"ESNT","date":"2015-08-14","pret":0.00753,"close":27.96}
{"ticker":"ESNT","date":"2015-08-17","pret":-0.00681,"close":28.45}
{"ticker":"ESNT","date":"2015-08-18","pret":0.01781,"close":27.6}
{"ticker":"ESNT","date":"2015-08-19","pret":-0.02866,"close":27.88}
{"ticker":"ESNT","date":"2015-08-20","pret":0.00688,"close":27.76}
{"ticker":"ESNT","date":"2015-08-21","pret":-0.01308,"close":27.19}
{"ticker":"ESNT","date":"2015-08-24","pret":-0.05602,"close":26.34}
{"ticker":"ESNT","date":"2015-08-25","pret":0.04129,"close":26.08}
{"ticker":"ESNT","date":"2015-08-26","pret":-0.0127,"close":26.74}
{"ticker":"ESNT","date":"2015-08-27","pret":0.01232,"close":26.98}
{"ticker":"ESNT","date":"2015-08-28","pret":-0.00223,"close":26.88}
{"ticker":"ESNT","date":"2015-08-31","pret":-0.00224,"close":26.79}
{"ticker":"ESNT","date":"2015-09-01","pret":-0.01351,"close":25.88}
{"ticker":"ESNT","date":"2015-09-02","pret":-0.01217,"close":25.98}
{"ticker":"ESNT","date":"2015-09-03","pret":-0.00268,"close":25.96}
{"ticker":"ESNT","date":"2015-09-04","pret":-0.01429,"close":25.62}
{"ticker":"ESNT","date":"2015-09-08","pret":0.01276,"close":26.15}
{"ticker":"ESNT","date":"2015-09-09","pret":0.01146,"close":26.22}
{"ticker":"ESNT","date":"2015-09-10","pret":-0.0038,"close":26.37}
{"ticker":"ESNT","date":"2015-09-11","pret":0.00228,"close":26.43}
{"ticker":"ESNT","date":"2015-09-14","pret":0.00418,"close":26.01}
{"ticker":"ESNT","date":"2015-09-15","pret":-0.01373,"close":26.48}
{"ticker":"ESNT","date":"2015-09-16","pret":0.01826,"close":26.25}
{"ticker":"ESNT","date":"2015-09-17","pret":-0.01214,"close":26.07}
{"ticker":"ESNT","date":"2015-09-18","pret":-0.02083,"close":25.92}
{"ticker":"ESNT","date":"2015-09-21","pret":0.01393,"close":26.02}
{"ticker":"ESNT","date":"2015-09-22","pret":-0.00694,"close":26.01}
{"ticker":"ESNT","date":"2015-09-23","pret":0.01001,"close":26.32}
{"ticker":"ESNT","date":"2015-09-24","pret":0.00382,"close":25.8}
{"ticker":"ESNT","date":"2015-09-25","pret":-0.00843,"close":25.72}
{"ticker":"ESNT","date":"2015-09-28","pret":-0.01317,"close":24.93}
{"ticker":"ESNT","date":"2015-09-29","pret":-0.02768,"close":24.55}
{"ticker":"ESNT","date":"2015-09-30","pret":-0.00644,"close":24.85}
{"ticker":"ESNT","date":"2015-10-01","pret":0.00202,"close":24.61}
{"ticker":"ESNT","date":"2015-10-02","pret":-0.02199,"close":24.42}
{"ticker":"ESNT","date":"2015-10-05","pret":0.01552,"close":24.7}
{"ticker":"ESNT","date":"2015-10-06","pret":0.00122,"close":25.15}
{"ticker":"ESNT","date":"2015-10-07","pret":0.02321,"close":25.67}
{"ticker":"ESNT","date":"2015-10-08","pret":0.01219,"close":25.97}
{"ticker":"ESNT","date":"2015-10-09","pret":0.0182,"close":25.75}
{"ticker":"ESNT","date":"2015-10-12","pret":-0.01236,"close":26.27}
{"ticker":"ESNT","date":"2015-10-13","pret":0.01848,"close":25.98}
{"ticker":"ESNT","date":"2015-10-14","pret":-0.00689,"close":25.7}
{"ticker":"ESNT","date":"2015-10-15","pret":-0.00887,"close":26.26}
{"ticker":"ESNT","date":"2015-10-16","pret":0.02071,"close":26.52}
{"ticker":"ESNT","date":"2015-10-19","pret":0.0019,"close":26.6}
{"ticker":"ESNT","date":"2015-10-20","pret":0.00755,"close":25.8}
{"ticker":"ESNT","date":"2015-10-21","pret":-0.02938,"close":25.15}
{"ticker":"ESNT","date":"2015-10-22","pret":-0.01994,"close":25.36}
{"ticker":"ESNT","date":"2015-10-23","pret":0.00865,"close":25.87}
{"ticker":"ESNT","date":"2015-10-26","pret":0.01168,"close":26.03}
{"ticker":"ESNT","date":"2015-10-27","pret":0.00579,"close":24.6}
{"ticker":"ESNT","date":"2015-10-28","pret":-0.05375,"close":24.2}
{"ticker":"ESNT","date":"2015-10-29","pret":-0.01803,"close":24.61}
{"ticker":"ESNT","date":"2015-10-30","pret":0.01681,"close":24.1}
{"ticker":"ESNT","date":"2015-11-02","pret":-0.02054,"close":24.22}
{"ticker":"ESNT","date":"2015-11-03","pret":0.00538,"close":24.21}
{"ticker":"ESNT","date":"2015-11-04","pret":0.00124,"close":24.11}
{"ticker":"ESNT","date":"2015-11-05","pret":-0.00786,"close":24.34}
{"ticker":"ESNT","date":"2015-11-06","pret":0.0058,"close":24.68}
{"ticker":"ESNT","date":"2015-11-09","pret":0.01842,"close":24.61}
{"ticker":"ESNT","date":"2015-11-10","pret":-0.00325,"close":24.74}
{"ticker":"ESNT","date":"2015-11-11","pret":0.01012,"close":24.22}
{"ticker":"ESNT","date":"2015-11-12","pret":-0.02943,"close":23.71}
{"ticker":"ESNT","date":"2015-11-13","pret":-0.02308,"close":23.58}
{"ticker":"ESNT","date":"2015-11-16","pret":-0.00085,"close":23.75}
{"ticker":"ESNT","date":"2015-11-17","pret":0.00972,"close":23.36}
{"ticker":"ESNT","date":"2015-11-18","pret":-0.01355,"close":23.6}
{"ticker":"ESNT","date":"2015-11-19","pret":0.01103,"close":23.8}
{"ticker":"ESNT","date":"2015-11-20","pret":0.01049,"close":23.96}
{"ticker":"ESNT","date":"2015-11-23","pret":0,"close":23.79}
{"ticker":"ESNT","date":"2015-11-24","pret":-0.01133,"close":23.8}
{"ticker":"ESNT","date":"2015-11-25","pret":0.00463,"close":24.06}
{"ticker":"ESNT","date":"2015-11-26"}
{"ticker":"ESNT","date":"2015-11-27","pret":0.01128,"close":24.18}
{"ticker":"ESNT","date":"2015-11-30","pret":0.0058,"close":24.72}
{"ticker":"ESNT","date":"2015-12-01","pret":0.02246,"close":24.92}
{"ticker":"ESNT","date":"2015-12-02","pret":0.00804,"close":24.5}
{"ticker":"ESNT","date":"2015-12-03","pret":-0.01412,"close":24.13}
{"ticker":"ESNT","date":"2015-12-04","pret":-0.01928,"close":24.49}
{"ticker":"ESNT","date":"2015-12-07","pret":0.01153,"close":24.35}
{"ticker":"ESNT","date":"2015-12-08","pret":-0.0107,"close":23.97}
{"ticker":"ESNT","date":"2015-12-09","pret":-0.01333,"close":23.58}
{"ticker":"ESNT","date":"2015-12-10","pret":-0.00969,"close":23.71}
{"ticker":"ESNT","date":"2015-12-11","pret":-0.01107,"close":22.92}
{"ticker":"ESNT","date":"2015-12-14","pret":-0.01684,"close":22.89}
{"ticker":"ESNT","date":"2015-12-15","pret":0.00217,"close":23.09}
{"ticker":"ESNT","date":"2015-12-16","pret":0.01167,"close":22.86}
{"ticker":"ESNT","date":"2015-12-17"}
{"ticker":"ESNT","date":"2015-12-18","pret":-0.03408,"close":22.56}
{"ticker":"ESNT","date":"2015-12-21","pret":0.00664,"close":22.56}
{"ticker":"ESNT","date":"2015-12-22","pret":-0.00398,"close":22.58}
{"ticker":"ESNT","date":"2015-12-23","pret":0.0053,"close":22.54}
{"ticker":"ESNT","date":"2015-12-24","pret":-0.00752,"close":22.6}
{"ticker":"ESNT","date":"2015-12-28","pret":0.00222,"close":22.36}
{"ticker":"ESNT","date":"2015-12-29","pret":-0.00444,"close":22.79}
{"ticker":"ESNT","date":"2015-12-30","pret":0.01415,"close":22.33}
{"ticker":"ESNT","date":"2015-12-31","pret":-0.02264,"close":21.89}
{"ticker":"ESNT","date":"2016-01-04","pret":-0.03194,"close":21.44}
{"ticker":"ESNT","date":"2016-01-05","pret":-0.00465,"close":21.32}
{"ticker":"ESPR","date":"2015-01-02","pret":0.03681,"close":41.23}
{"ticker":"ESPR","date":"2015-01-05","pret":0.01625,"close":44.19}
{"ticker":"ESPR","date":"2015-01-06","pret":0.04791,"close":43.37}
{"ticker":"ESPR","date":"2015-01-07","pret":-0.00771,"close":47.07}
{"ticker":"ESPR","date":"2015-01-08","pret":0.08405,"close":47.96}
{"ticker":"ESPR","date":"2015-01-09","pret":0.00917,"close":44.94}
{"ticker":"ESPR","date":"2015-01-12","pret":-0.00416,"close":48.52}
{"ticker":"ESPR","date":"2015-01-13","pret":0.0116,"close":45.25}
{"ticker":"ESPR","date":"2015-01-14","pret":-0.08731,"close":49.13}
{"ticker":"ESPR","date":"2015-01-15","pret":0.10911,"close":42.82}
{"ticker":"ESPR","date":"2015-01-16","pret":-0.14899,"close":45.29}
{"ticker":"ESPR","date":"2015-01-20","pret":0.02289,"close":45.67}
{"ticker":"ESPR","date":"2015-01-21","pret":0.08455,"close":45.43}
{"ticker":"ESPR","date":"2015-01-22","pret":-0.05283,"close":46.73}
{"ticker":"ESPR","date":"2015-01-23","pret":0.03396,"close":46.31}
{"ticker":"ESPR","date":"2015-01-26","pret":-0.01098,"close":47.9}
{"ticker":"ESPR","date":"2015-01-27","pret":0.01098,"close":47.12}
{"ticker":"ESPR","date":"2015-01-28","pret":0.01971,"close":45.66}
{"ticker":"ESPR","date":"2015-01-29","pret":-0.04354,"close":47.81}
{"ticker":"ESPR","date":"2015-01-30","pret":0.04856,"close":45.9}
{"ticker":"ESPR","date":"2015-02-02","pret":-0.04244,"close":44.79}
{"ticker":"ESPR","date":"2015-02-03","pret":0.13929,"close":51.78}
{"ticker":"ESPR","date":"2015-02-04","pret":-0.03216,"close":55.01}
{"ticker":"ESPR","date":"2015-02-05","pret":0.08027,"close":58.53}
{"ticker":"ESPR","date":"2015-02-06","pret":0.05875,"close":59.39}
{"ticker":"ESPR","date":"2015-02-09","pret":0.01034,"close":58.69}
{"ticker":"ESPR","date":"2015-02-10","pret":0.00823,"close":61.25}
{"ticker":"ESPR","date":"2015-02-11","pret":0.02656,"close":64.32}
{"ticker":"ESPR","date":"2015-02-12","pret":0.05819,"close":67.46}
{"ticker":"ESPR","date":"2015-02-13","pret":0.0452,"close":67.13}
{"ticker":"ESPR","date":"2015-02-17","pret":0.00877,"close":67.72}
{"ticker":"ESPR","date":"2015-02-18","pret":-0.01039,"close":70.06}
{"ticker":"ESPR","date":"2015-02-19","pret":0.01865,"close":65.03}
{"ticker":"ESPR","date":"2015-02-20","pret":-0.05993,"close":65.98}
{"ticker":"ESPR","date":"2015-02-23","pret":0.01113,"close":64.02}
{"ticker":"ESPR","date":"2015-02-24","pret":-0.03768,"close":65.4}
{"ticker":"ESPR","date":"2015-02-25","pret":0.01886,"close":66.06}
{"ticker":"ESPR","date":"2015-02-26","pret":0.02366,"close":66.32}
{"ticker":"ESPR","date":"2015-02-27","pret":-0.00181,"close":62.45}
{"ticker":"ESPR","date":"2015-03-02","pret":-0.06058,"close":61.41}
{"ticker":"ESPR","date":"2015-03-03","pret":-0.01684,"close":62.14}
{"ticker":"ESPR","date":"2015-03-04","pret":0.00894,"close":64.28}
{"ticker":"ESPR","date":"2015-03-05","pret":0.05233,"close":63.16}
{"ticker":"ESPR","date":"2015-03-06","pret":0.01479,"close":65.28}
{"ticker":"ESPR","date":"2015-03-09","pret":-0.00744,"close":67.29}
{"ticker":"ESPR","date":"2015-03-10","pret":0.01016,"close":67.74}
{"ticker":"ESPR","date":"2015-03-11","pret":0.02312,"close":69.1}
{"ticker":"ESPR","date":"2015-03-12","pret":0.02433,"close":70.8}
{"ticker":"ESPR","date":"2015-03-13","pret":0.01528,"close":74.39}
{"ticker":"ESPR","date":"2015-03-16","pret":0.06833,"close":77.1}
{"ticker":"ESPR","date":"2015-03-17","pret":0.10256,"close":99.6}
{"ticker":"ESPR","date":"2015-03-18","pret":0.16026,"close":105.72}
{"ticker":"ESPR","date":"2015-03-19","pret":0.10015,"close":110.14}
{"ticker":"ESPR","date":"2015-03-20","pret":0.03714,"close":112.33}
{"ticker":"ESPR","date":"2015-03-23","pret":-0.01709,"close":112.7}
{"ticker":"ESPR","date":"2015-03-24","pret":0.00701,"close":102.74}
{"ticker":"ESPR","date":"2015-03-25","pret":-0.08263,"close":87.23}
{"ticker":"ESPR","date":"2015-03-26","pret":-0.18568,"close":88.5}
{"ticker":"ESPR","date":"2015-03-27","pret":0.06763,"close":90.65}
{"ticker":"ESPR","date":"2015-03-30","pret":0.00948,"close":92.04}
{"ticker":"ESPR","date":"2015-03-31","pret":-0.0074,"close":92.6}
{"ticker":"ESPR","date":"2015-04-01","pret":0.05838,"close":105.24}
{"ticker":"ESPR","date":"2015-04-02","pret":0.10065,"close":99.79}
{"ticker":"ESPR","date":"2015-04-06","pret":-0.08165,"close":100.59}
{"ticker":"ESPR","date":"2015-04-07","pret":0.01954,"close":98.72}
{"ticker":"ESPR","date":"2015-04-08","pret":-0.01974,"close":101.02}
{"ticker":"ESPR","date":"2015-04-09","pret":0.02162,"close":100.14}
{"ticker":"ESPR","date":"2015-04-10","pret":-0.01055,"close":100.86}
{"ticker":"ESPR","date":"2015-04-13","pret":0.0007,"close":100.55}
{"ticker":"ESPR","date":"2015-04-14","pret":0.002,"close":103.75}
{"ticker":"ESPR","date":"2015-04-15","pret":0.03173,"close":101.91}
{"ticker":"ESPR","date":"2015-04-16","pret":-0.01128,"close":101.34}
{"ticker":"ESPR","date":"2015-04-17","pret":-0.01547,"close":101.22}
{"ticker":"ESPR","date":"2015-04-20","pret":0.01155,"close":100.87}
{"ticker":"ESPR","date":"2015-04-21","pret":-0.00858,"close":103.13}
{"ticker":"ESPR","date":"2015-04-22","pret":0.02029,"close":100.53}
{"ticker":"ESPR","date":"2015-04-23","pret":0.00619,"close":108.89}
{"ticker":"ESPR","date":"2015-04-24","pret":0.04975,"close":104.6}
{"ticker":"ESPR","date":"2015-04-27","pret":-0.03739,"close":100.07}
{"ticker":"ESPR","date":"2015-04-28","pret":-0.045,"close":100.5}
{"ticker":"ESPR","date":"2015-04-29","pret":-0.00479,"close":99.02}
{"ticker":"ESPR","date":"2015-04-30","pret":-0.02012,"close":95.13}
{"ticker":"ESPR","date":"2015-05-01","pret":-0.0113,"close":100.4}
{"ticker":"ESPR","date":"2015-05-04","pret":0.03969,"close":103.85}
{"ticker":"ESPR","date":"2015-05-05","pret":0.02461,"close":97}
{"ticker":"ESPR","date":"2015-05-06","pret":-0.0364,"close":100.87}
{"ticker":"ESPR","date":"2015-05-07","pret":0.01456,"close":99.98}
{"ticker":"ESPR","date":"2015-05-08","pret":0.00247,"close":103.54}
{"ticker":"ESPR","date":"2015-05-11","pret":0.01636,"close":104.3}
{"ticker":"ESPR","date":"2015-05-12","pret":-0.00185,"close":105.6}
{"ticker":"ESPR","date":"2015-05-13","pret":0.03369,"close":104.97}
{"ticker":"ESPR","date":"2015-05-14","pret":-0.00803,"close":107.74}
{"ticker":"ESPR","date":"2015-05-15","pret":0.02538,"close":106.53}
{"ticker":"ESPR","date":"2015-05-18","pret":-0.01388,"close":109.79}
{"ticker":"ESPR","date":"2015-05-19","pret":0.03755,"close":115.3}
{"ticker":"ESPR","date":"2015-05-20","pret":0.04607,"close":115.11}
{"ticker":"ESPR","date":"2015-05-21","pret":0.01354,"close":113.77}
{"ticker":"ESPR","date":"2015-05-22","pret":-0.08541,"close":107.94}
{"ticker":"ESPR","date":"2015-05-26","pret":-0.0066,"close":103.75}
{"ticker":"ESPR","date":"2015-05-27","pret":-0.03022,"close":105.82}
{"ticker":"ESPR","date":"2015-05-28","pret":0.01366,"close":105.35}
{"ticker":"ESPR","date":"2015-05-29","pret":0.00152,"close":107.51}
{"ticker":"ESPR","date":"2015-06-01","pret":0.02312,"close":104.03}
{"ticker":"ESPR","date":"2015-06-02","pret":-0.04312,"close":100.03}
{"ticker":"ESPR","date":"2015-06-03","pret":0.00203,"close":105.84}
{"ticker":"ESPR","date":"2015-06-04","pret":0.01417,"close":102.21}
{"ticker":"ESPR","date":"2015-06-05","pret":-0.01988,"close":102.84}
{"ticker":"ESPR","date":"2015-06-08","pret":-0.00418,"close":100.77}
{"ticker":"ESPR","date":"2015-06-09","pret":-0.02086,"close":100.53}
{"ticker":"ESPR","date":"2015-06-10","pret":-0.24194,"close":81.68}
{"ticker":"ESPR","date":"2015-06-11","pret":0.03961,"close":79.29}
{"ticker":"ESPR","date":"2015-06-12","pret":-0.04012,"close":74.24}
{"ticker":"ESPR","date":"2015-06-15","pret":-0.08887,"close":78.27}
{"ticker":"ESPR","date":"2015-06-16","pret":0.07148,"close":76.78}
{"ticker":"ESPR","date":"2015-06-17","pret":-0.0092,"close":79.27}
{"ticker":"ESPR","date":"2015-06-18","pret":0.04516,"close":80.7}
{"ticker":"ESPR","date":"2015-06-19","pret":-0.00299,"close":81.69}
{"ticker":"ESPR","date":"2015-06-22","pret":0.02294,"close":82.11}
{"ticker":"ESPR","date":"2015-06-23","pret":0.00596,"close":80.97}
{"ticker":"ESPR","date":"2015-06-24","pret":-0.03969,"close":84.02}
{"ticker":"ESPR","date":"2015-06-25","pret":0.08182,"close":82.07}
{"ticker":"ESPR","date":"2015-06-26","pret":-0.04237,"close":82.83}
{"ticker":"ESPR","date":"2015-06-29","pret":-0.01589,"close":78.28}
{"ticker":"ESPR","date":"2015-06-30","pret":-0.02735,"close":81.76}
{"ticker":"ESPR","date":"2015-07-01","pret":0.04711,"close":82.27}
{"ticker":"ESPR","date":"2015-07-02","pret":-0.00157,"close":83.16}
{"ticker":"ESPR","date":"2015-07-06","pret":-0.00741,"close":85.17}
{"ticker":"ESPR","date":"2015-07-07","pret":0.05673,"close":91.23}
{"ticker":"ESPR","date":"2015-07-08","pret":0.03518,"close":88.18}
{"ticker":"ESPR","date":"2015-07-09","pret":0.00444,"close":88.69}
{"ticker":"ESPR","date":"2015-07-10","pret":0.00254,"close":90.01}
{"ticker":"ESPR","date":"2015-07-13","pret":0.00638,"close":89.53}
{"ticker":"ESPR","date":"2015-07-14","pret":-0.02072,"close":91.63}
{"ticker":"ESPR","date":"2015-07-15","pret":0.03629,"close":96.68}
{"ticker":"ESPR","date":"2015-07-16","pret":0.04394,"close":97.93}
{"ticker":"ESPR","date":"2015-07-17","pret":0.00967,"close":98.91}
{"ticker":"ESPR","date":"2015-07-20","pret":0.01584,"close":96.77}
{"ticker":"ESPR","date":"2015-07-21","pret":-0.0218,"close":95.87}
{"ticker":"ESPR","date":"2015-07-22","pret":-0.0246,"close":95.74}
{"ticker":"ESPR","date":"2015-07-23","pret":0.01612,"close":95.74}
{"ticker":"ESPR","date":"2015-07-24","pret":-0.01306,"close":75.91}
{"ticker":"ESPR","date":"2015-07-27","pret":-0.20284,"close":71.65}
{"ticker":"ESPR","date":"2015-07-28","pret":-0.06111,"close":69.01}
{"ticker":"ESPR","date":"2015-07-29","pret":-0.05896,"close":62.48}
{"ticker":"ESPR","date":"2015-07-30","pret":-0.09553,"close":64.25}
{"ticker":"ESPR","date":"2015-07-31","pret":0.02026,"close":62}
{"ticker":"ESPR","date":"2015-08-03","pret":-0.02106,"close":60.85}
{"ticker":"ESPR","date":"2015-08-04","pret":-0.03054,"close":61.92}
{"ticker":"ESPR","date":"2015-08-05","pret":0.02203,"close":60.28}
{"ticker":"ESPR","date":"2015-08-06","pret":-0.03247,"close":55.61}
{"ticker":"ESPR","date":"2015-08-07","pret":-0.1089,"close":58.74}
{"ticker":"ESPR","date":"2015-08-10","pret":0.13652,"close":68.32}
{"ticker":"ESPR","date":"2015-08-11","pret":0.07103,"close":65.74}
{"ticker":"ESPR","date":"2015-08-12","pret":-0.01798,"close":67.55}
{"ticker":"ESPR","date":"2015-08-13","pret":0.03357,"close":67.61}
{"ticker":"ESPR","date":"2015-08-14","pret":-0.00343,"close":66.18}
{"ticker":"ESPR","date":"2015-08-17","pret":-0.00284,"close":75.51}
{"ticker":"ESPR","date":"2015-08-18","pret":0.18995,"close":64.17}
{"ticker":"ESPR","date":"2015-08-19","pret":-0.25502,"close":57.54}
{"ticker":"ESPR","date":"2015-08-20","pret":-0.10284,"close":52.96}
{"ticker":"ESPR","date":"2015-08-21","pret":-0.09052,"close":54.47}
{"ticker":"ESPR","date":"2015-08-24","pret":-0.01287,"close":51.96}
{"ticker":"ESPR","date":"2015-08-25","pret":0.07649,"close":50.26}
{"ticker":"ESPR","date":"2015-08-26","pret":-0.05513,"close":52.85}
{"ticker":"ESPR","date":"2015-08-27","pret":0.0299,"close":52.01}
{"ticker":"ESPR","date":"2015-08-28","pret":-0.02092,"close":52.51}
{"ticker":"ESPR","date":"2015-08-31","pret":-0.0167,"close":47.95}
{"ticker":"ESPR","date":"2015-09-01","pret":-0.11585,"close":46.94}
{"ticker":"ESPR","date":"2015-09-02","pret":0.04131,"close":48.99}
{"ticker":"ESPR","date":"2015-09-03","pret":0.0296,"close":45.28}
{"ticker":"ESPR","date":"2015-09-04","pret":-0.10226,"close":44.56}
{"ticker":"ESPR","date":"2015-09-08","pret":0.00982,"close":46.84}
{"ticker":"ESPR","date":"2015-09-09","pret":0.04262,"close":46.2}
{"ticker":"ESPR","date":"2015-09-10","pret":-0.02566,"close":46.4}
{"ticker":"ESPR","date":"2015-09-11","pret":0.00284,"close":47.04}
{"ticker":"ESPR","date":"2015-09-14","pret":0.02643,"close":47.61}
{"ticker":"ESPR","date":"2015-09-15","pret":0.00592,"close":46.79}
{"ticker":"ESPR","date":"2015-09-16","pret":-0.01894,"close":45.79}
{"ticker":"ESPR","date":"2015-09-17","pret":-0.02172,"close":47.52}
{"ticker":"ESPR","date":"2015-09-18","pret":0.03496,"close":46.8}
{"ticker":"ESPR","date":"2015-09-21","pret":0.00191,"close":43.5}
{"ticker":"ESPR","date":"2015-09-22","pret":-0.10008,"close":43.95}
{"ticker":"ESPR","date":"2015-09-23","pret":0.04034,"close":45.42}
{"ticker":"ESPR","date":"2015-09-24","pret":0.00224,"close":42.72}
{"ticker":"ESPR","date":"2015-09-25","pret":-0.02061,"close":39.36}
{"ticker":"ESPR","date":"2015-09-28","pret":-0.11841,"close":35.09}
{"ticker":"ESPR","date":"2015-09-29","pret":-0.40084,"close":18.33}
{"ticker":"ESPR","date":"2015-09-30","pret":-0.26236,"close":23.59}
{"ticker":"ESPR","date":"2015-10-01","pret":0.1441,"close":23.82}
{"ticker":"ESPR","date":"2015-10-02","pret":0.00518,"close":26.8}
{"ticker":"ESPR","date":"2015-10-05","pret":0.1626,"close":24.97}
{"ticker":"ESPR","date":"2015-10-06","pret":-0.10813,"close":24.07}
{"ticker":"ESPR","date":"2015-10-07","pret":-0.01728,"close":24.74}
{"ticker":"ESPR","date":"2015-10-08","pret":0.0258,"close":24.14}
{"ticker":"ESPR","date":"2015-10-09","pret":-0.02208,"close":24.96}
{"ticker":"ESPR","date":"2015-10-12","pret":0.17339,"close":24.31}
{"ticker":"ESPR","date":"2015-10-13","pret":-0.16844,"close":22.19}
{"ticker":"ESPR","date":"2015-10-14","pret":-0.08585,"close":21.96}
{"ticker":"ESPR","date":"2015-10-15","pret":-0.00991,"close":24.39}
{"ticker":"ESPR","date":"2015-10-16","pret":0.10069,"close":23.11}
{"ticker":"ESPR","date":"2015-10-19","pret":-0.05425,"close":23.51}
{"ticker":"ESPR","date":"2015-10-20","pret":0.01288,"close":22.8}
{"ticker":"ESPR","date":"2015-10-21","pret":-0.01678,"close":22.51}
{"ticker":"ESPR","date":"2015-10-22","pret":-0.03129,"close":22.35}
{"ticker":"ESPR","date":"2015-10-23","pret":0.00714,"close":22.38}
{"ticker":"ESPR","date":"2015-10-26","pret":0.02067,"close":23.62}
{"ticker":"ESPR","date":"2015-10-27","pret":0.02706,"close":23.8}
{"ticker":"ESPR","date":"2015-10-28","pret":0.00718,"close":25.05}
{"ticker":"ESPR","date":"2015-10-29","pret":0.0327,"close":24.04}
{"ticker":"ESPR","date":"2015-10-30","pret":-0.03143,"close":24}
{"ticker":"ESPR","date":"2015-11-02","pret":0.00837,"close":26.52}
{"ticker":"ESPR","date":"2015-11-03","pret":0.09114,"close":27.4}
{"ticker":"ESPR","date":"2015-11-04","pret":0.04935,"close":28.73}
{"ticker":"ESPR","date":"2015-11-05","pret":0.05871,"close":27.5}
{"ticker":"ESPR","date":"2015-11-06","pret":-0.08141,"close":27.77}
{"ticker":"ESPR","date":"2015-11-09","pret":0.02884,"close":29.22}
{"ticker":"ESPR","date":"2015-11-10","pret":0.04949,"close":27.56}
{"ticker":"ESPR","date":"2015-11-11","pret":-0.0578,"close":28.13}
{"ticker":"ESPR","date":"2015-11-12","pret":0.01441,"close":26.6}
{"ticker":"ESPR","date":"2015-11-13","pret":-0.03494,"close":26.61}
{"ticker":"ESPR","date":"2015-11-16","pret":-0.01869,"close":26.9}
{"ticker":"ESPR","date":"2015-11-17","pret":0.01498,"close":25.78}
{"ticker":"ESPR","date":"2015-11-18","pret":-0.04098,"close":27.72}
{"ticker":"ESPR","date":"2015-11-19","pret":0.07209,"close":26.44}
{"ticker":"ESPR","date":"2015-11-20","pret":-0.04345,"close":26.23}
{"ticker":"ESPR","date":"2015-11-23","pret":-0.01517,"close":27.47}
{"ticker":"ESPR","date":"2015-11-24","pret":0.02974,"close":27.81}
{"ticker":"ESPR","date":"2015-11-25","pret":0.03284,"close":28.2}
{"ticker":"ESPR","date":"2015-11-26"}
{"ticker":"ESPR","date":"2015-11-27","pret":0.02096,"close":28.59}
{"ticker":"ESPR","date":"2015-11-30","pret":0.01292,"close":28.41}
{"ticker":"ESPR","date":"2015-12-01","pret":-0.00661,"close":29.15}
{"ticker":"ESPR","date":"2015-12-02","pret":0.01422,"close":29.82}
{"ticker":"ESPR","date":"2015-12-03","pret":0.04082,"close":27.15}
{"ticker":"ESPR","date":"2015-12-04","pret":-0.10298,"close":27.81}
{"ticker":"ESPR","date":"2015-12-07","pret":0.01093,"close":25.81}
{"ticker":"ESPR","date":"2015-12-08","pret":-0.08625,"close":25.8}
{"ticker":"ESPR","date":"2015-12-09","pret":0.00748,"close":25.42}
{"ticker":"ESPR","date":"2015-12-10","pret":0,"close":26.57}
{"ticker":"ESPR","date":"2015-12-11","pret":0.01053,"close":25.03}
{"ticker":"ESPR","date":"2015-12-14","pret":-0.02954,"close":23.67}
{"ticker":"ESPR","date":"2015-12-15","pret":-0.07337,"close":22.95}
{"ticker":"ESPR","date":"2015-12-16","pret":0.00086,"close":23.72}
{"ticker":"ESPR","date":"2015-12-17"}
{"ticker":"ESPR","date":"2015-12-18","pret":0.0338,"close":22.58}
{"ticker":"ESPR","date":"2015-12-21","pret":-0.04591,"close":22.59}
{"ticker":"ESPR","date":"2015-12-22","pret":0.00174,"close":22.83}
{"ticker":"ESPR","date":"2015-12-23","pret":-0.00785,"close":22.95}
{"ticker":"ESPR","date":"2015-12-24","pret":0.01175,"close":23.37}
{"ticker":"ESPR","date":"2015-12-28","pret":0.00861,"close":22.49}
{"ticker":"ESPR","date":"2015-12-29","pret":-0.03225,"close":22.79}
{"ticker":"ESPR","date":"2015-12-30","pret":0.00442,"close":22.76}
{"ticker":"ESPR","date":"2015-12-31","pret":-0.00664,"close":22.26}
{"ticker":"ESPR","date":"2016-01-04","pret":-0.03202,"close":21.65}
{"ticker":"ESPR","date":"2016-01-05","pret":-0.00092,"close":22.07}
{"ticker":"ESRT","date":"2015-01-02","pret":-0.01575,"close":18}
{"ticker":"ESRT","date":"2015-01-05","pret":0.0202,"close":17.95}
{"ticker":"ESRT","date":"2015-01-06","pret":-0.00278,"close":17.95}
{"ticker":"ESRT","date":"2015-01-07","pret":0.00056,"close":18.23}
{"ticker":"ESRT","date":"2015-01-08","pret":0.02039,"close":18.12}
{"ticker":"ESRT","date":"2015-01-09","pret":-0.01429,"close":18.2}
{"ticker":"ESRT","date":"2015-01-12","pret":0.01046,"close":18.03}
{"ticker":"ESRT","date":"2015-01-13","pret":-0.00991,"close":17.99}
{"ticker":"ESRT","date":"2015-01-14","pret":-0.00555,"close":18.02}
{"ticker":"ESRT","date":"2015-01-15","pret":0.00389,"close":17.96}
{"ticker":"ESRT","date":"2015-01-16","pret":-0.01002,"close":18}
{"ticker":"ESRT","date":"2015-01-20","pret":0.00725,"close":17.9}
{"ticker":"ESRT","date":"2015-01-21","pret":-0.00949,"close":17.96}
{"ticker":"ESRT","date":"2015-01-22","pret":0.01337,"close":18.18}
{"ticker":"ESRT","date":"2015-01-23","pret":0.00662,"close":18.33}
{"ticker":"ESRT","date":"2015-01-26","pret":0.00658,"close":18.62}
{"ticker":"ESRT","date":"2015-01-27","pret":0.01194,"close":18.5}
{"ticker":"ESRT","date":"2015-01-28","pret":-0.00162,"close":18.32}
{"ticker":"ESRT","date":"2015-01-29","pret":-0.0147,"close":18.36}
{"ticker":"ESRT","date":"2015-01-30","pret":0.00492,"close":18.2}
{"ticker":"ESRT","date":"2015-02-02","pret":0.00109,"close":17.92}
{"ticker":"ESRT","date":"2015-02-03","pret":-0.02038,"close":18.21}
{"ticker":"ESRT","date":"2015-02-04","pret":0.01436,"close":18.15}
{"ticker":"ESRT","date":"2015-02-05","pret":-0.0044,"close":18.62}
{"ticker":"ESRT","date":"2015-02-06","pret":0.02718,"close":18.12}
{"ticker":"ESRT","date":"2015-02-09","pret":-0.03104,"close":18.06}
{"ticker":"ESRT","date":"2015-02-10","pret":0.00221,"close":17.87}
{"ticker":"ESRT","date":"2015-02-11","pret":-0.01557,"close":17.89}
{"ticker":"ESRT","date":"2015-02-12","pret":0.0067,"close":18.25}
{"ticker":"ESRT","date":"2015-02-13","pret":0.01711,"close":18.03}
{"ticker":"ESRT","date":"2015-02-17","pret":-0.01267,"close":18.11}
{"ticker":"ESRT","date":"2015-02-18","pret":0.00442,"close":18.16}
{"ticker":"ESRT","date":"2015-02-19","pret":-0.00221,"close":18.25}
{"ticker":"ESRT","date":"2015-02-20","pret":0.00441,"close":17.99}
{"ticker":"ESRT","date":"2015-02-23","pret":-0.01275,"close":17.99}
{"ticker":"ESRT","date":"2015-02-24","pret":0.00056,"close":17.85}
{"ticker":"ESRT","date":"2015-02-25","pret":-0.00391,"close":17.98}
{"ticker":"ESRT","date":"2015-02-26","pret":0.0183,"close":17.81}
{"ticker":"ESRT","date":"2015-02-27","pret":-0.02335,"close":17.7}
{"ticker":"ESRT","date":"2015-03-02","pret":-0.00564,"close":17.73}
{"ticker":"ESRT","date":"2015-03-03","pret":0.00226,"close":18}
{"ticker":"ESRT","date":"2015-03-04","pret":0.01401,"close":17.79}
{"ticker":"ESRT","date":"2015-03-05","pret":-0.00111,"close":17.65}
{"ticker":"ESRT","date":"2015-03-06","pret":-0.02653,"close":17.41}
{"ticker":"ESRT","date":"2015-03-09","pret":-0.00172,"close":17.71}
{"ticker":"ESRT","date":"2015-03-10","pret":0.01309,"close":17.64}
{"ticker":"ESRT","date":"2015-03-11","pret":-0.00795,"close":17.58}
{"ticker":"ESRT","date":"2015-03-12","pret":0.00908,"close":18.01}
{"ticker":"ESRT","date":"2015-03-13","pret":0.01681,"close":17.93}
{"ticker":"ESRT","date":"2015-03-16","pret":-0.0039,"close":18.1}
{"ticker":"ESRT","date":"2015-03-17","pret":0.00888,"close":17.94}
{"ticker":"ESRT","date":"2015-03-18","pret":-0.00944,"close":18.4}
{"ticker":"ESRT","date":"2015-03-19","pret":0.02262,"close":18.54}
{"ticker":"ESRT","date":"2015-03-20","pret":0.01784,"close":18.96}
{"ticker":"ESRT","date":"2015-03-23","pret":0.017,"close":18.96}
{"ticker":"ESRT","date":"2015-03-24","pret":-0.00158,"close":18.91}
{"ticker":"ESRT","date":"2015-03-25","pret":0,"close":18.75}
{"ticker":"ESRT","date":"2015-03-26","pret":-0.00901,"close":18.78}
{"ticker":"ESRT","date":"2015-03-27","pret":0.00213,"close":18.75}
{"ticker":"ESRT","date":"2015-03-30","pret":-0.00053,"close":18.91}
{"ticker":"ESRT","date":"2015-03-31","pret":0.0111,"close":18.81}
{"ticker":"ESRT","date":"2015-04-01","pret":-0.0111,"close":18.6}
{"ticker":"ESRT","date":"2015-04-02","pret":-0.00908,"close":18.84}
{"ticker":"ESRT","date":"2015-04-06","pret":0.0112,"close":18.85}
{"ticker":"ESRT","date":"2015-04-07","pret":0.00053,"close":18.66}
{"ticker":"ESRT","date":"2015-04-08","pret":-0.01012,"close":18.87}
{"ticker":"ESRT","date":"2015-04-09","pret":0.00747,"close":18.41}
{"ticker":"ESRT","date":"2015-04-10","pret":-0.01608,"close":18.59}
{"ticker":"ESRT","date":"2015-04-13","pret":0.0027,"close":18.47}
{"ticker":"ESRT","date":"2015-04-14","pret":-0.00324,"close":18.47}
{"ticker":"ESRT","date":"2015-04-15","pret":0.0027,"close":18.22}
{"ticker":"ESRT","date":"2015-04-16","pret":-0.02015,"close":18.2}
{"ticker":"ESRT","date":"2015-04-17","pret":-0.00386,"close":17.95}
{"ticker":"ESRT","date":"2015-04-20","pret":-0.00665,"close":17.99}
{"ticker":"ESRT","date":"2015-04-21","pret":0.00444,"close":18.11}
{"ticker":"ESRT","date":"2015-04-22","pret":0.00221,"close":18.12}
{"ticker":"ESRT","date":"2015-04-23","pret":-0.00111,"close":18}
{"ticker":"ESRT","date":"2015-04-24","pret":-0.00499,"close":18.25}
{"ticker":"ESRT","date":"2015-04-27","pret":0.01324,"close":18.09}
{"ticker":"ESRT","date":"2015-04-28","pret":-0.0077,"close":17.96}
{"ticker":"ESRT","date":"2015-04-29","pret":-0.01615,"close":18.02}
{"ticker":"ESRT","date":"2015-04-30","pret":0.00783,"close":18}
{"ticker":"ESRT","date":"2015-05-01","pret":0.00389,"close":17.97}
{"ticker":"ESRT","date":"2015-05-04","pret":-0.00167,"close":17.96}
{"ticker":"ESRT","date":"2015-05-05","pret":-0.00502,"close":17.75}
{"ticker":"ESRT","date":"2015-05-06","pret":-0.00842,"close":17.68}
{"ticker":"ESRT","date":"2015-05-07","pret":-0.00906,"close":17.84}
{"ticker":"ESRT","date":"2015-05-08","pret":0.02193,"close":17.99}
{"ticker":"ESRT","date":"2015-05-11","pret":0.00111,"close":17.94}
{"ticker":"ESRT","date":"2015-05-12","pret":-0.00613,"close":18.01}
{"ticker":"ESRT","date":"2015-05-13","pret":0.00946,"close":17.87}
{"ticker":"ESRT","date":"2015-05-14","pret":-0.00834,"close":18.1}
{"ticker":"ESRT","date":"2015-05-15","pret":0.01221,"close":18.22}
{"ticker":"ESRT","date":"2015-05-18","pret":0.0011,"close":18.11}
{"ticker":"ESRT","date":"2015-05-19","pret":-0.00386,"close":18.1}
{"ticker":"ESRT","date":"2015-05-20","pret":0.00166,"close":18.13}
{"ticker":"ESRT","date":"2015-05-21","pret":-0.00221,"close":18.15}
{"ticker":"ESRT","date":"2015-05-22","pret":0.00111,"close":18.2}
{"ticker":"ESRT","date":"2015-05-26","pret":0.00386,"close":18.13}
{"ticker":"ESRT","date":"2015-05-27","pret":-0.00165,"close":18.37}
{"ticker":"ESRT","date":"2015-05-28","pret":0.01261,"close":18.43}
{"ticker":"ESRT","date":"2015-05-29","pret":0.00326,"close":18.08}
{"ticker":"ESRT","date":"2015-06-01","pret":-0.01752,"close":18.14}
{"ticker":"ESRT","date":"2015-06-02","pret":0.00166,"close":18.03}
{"ticker":"ESRT","date":"2015-06-03","pret":-0.00664,"close":17.96}
{"ticker":"ESRT","date":"2015-06-04","pret":-0.00613,"close":17.88}
{"ticker":"ESRT","date":"2015-06-05","pret":-0.01011,"close":17.76}
{"ticker":"ESRT","date":"2015-06-08","pret":-0.00113,"close":17.81}
{"ticker":"ESRT","date":"2015-06-09","pret":0.00507,"close":17.7}
{"ticker":"ESRT","date":"2015-06-10","pret":-0.00112,"close":17.79}
{"ticker":"ESRT","date":"2015-06-11","pret":0.00281,"close":17.83}
{"ticker":"ESRT","date":"2015-06-12","pret":-0.00112,"close":17.87}
{"ticker":"ESRT","date":"2015-06-15","pret":0.00448,"close":17.55}
{"ticker":"ESRT","date":"2015-06-16","pret":-0.0192,"close":17.54}
{"ticker":"ESRT","date":"2015-06-17","pret":-0.00114,"close":17.7}
{"ticker":"ESRT","date":"2015-06-18","pret":0.01022,"close":18.13}
{"ticker":"ESRT","date":"2015-06-19","pret":0.0229,"close":18.01}
{"ticker":"ESRT","date":"2015-06-22","pret":-0.00554,"close":17.8}
{"ticker":"ESRT","date":"2015-06-23","pret":-0.01285,"close":17.67}
{"ticker":"ESRT","date":"2015-06-24","pret":-0.00734,"close":17.33}
{"ticker":"ESRT","date":"2015-06-25","pret":-0.0183,"close":17.22}
{"ticker":"ESRT","date":"2015-06-26","pret":-0.00695,"close":17.21}
{"ticker":"ESRT","date":"2015-06-29","pret":-0.00233,"close":17.03}
{"ticker":"ESRT","date":"2015-06-30","pret":0,"close":17.06}
{"ticker":"ESRT","date":"2015-07-01","pret":-0.00819,"close":17.17}
{"ticker":"ESRT","date":"2015-07-02","pret":0.01284,"close":17.2}
{"ticker":"ESRT","date":"2015-07-06","pret":-0.00465,"close":17.15}
{"ticker":"ESRT","date":"2015-07-07","pret":0.00407,"close":17.54}
{"ticker":"ESRT","date":"2015-07-08","pret":0.01211,"close":17.53}
{"ticker":"ESRT","date":"2015-07-09","pret":0.00742,"close":17.6}
{"ticker":"ESRT","date":"2015-07-10","pret":0.00454,"close":17.75}
{"ticker":"ESRT","date":"2015-07-13","pret":0.0079,"close":17.75}
{"ticker":"ESRT","date":"2015-07-14","pret":-0.00451,"close":17.64}
{"ticker":"ESRT","date":"2015-07-15","pret":-0.00509,"close":17.58}
{"ticker":"ESRT","date":"2015-07-16","pret":-0.00114,"close":17.76}
{"ticker":"ESRT","date":"2015-07-17","pret":0.00848,"close":17.69}
{"ticker":"ESRT","date":"2015-07-20","pret":-0.00508,"close":17.65}
{"ticker":"ESRT","date":"2015-07-21","pret":-0.00227,"close":17.55}
{"ticker":"ESRT","date":"2015-07-22","pret":-0.00341,"close":17.68}
{"ticker":"ESRT","date":"2015-07-23","pret":0.00511,"close":17.35}
{"ticker":"ESRT","date":"2015-07-24","pret":-0.01713,"close":17.38}
{"ticker":"ESRT","date":"2015-07-27","pret":0.00115,"close":17.37}
{"ticker":"ESRT","date":"2015-07-28","pret":0.00115,"close":17.48}
{"ticker":"ESRT","date":"2015-07-29","pret":0.00516,"close":17.43}
{"ticker":"ESRT","date":"2015-07-30","pret":-0.00804,"close":17.57}
{"ticker":"ESRT","date":"2015-07-31","pret":0.01601,"close":17.78}
{"ticker":"ESRT","date":"2015-08-03","pret":0.01352,"close":17.84}
{"ticker":"ESRT","date":"2015-08-04","pret":-0.00112,"close":17.78}
{"ticker":"ESRT","date":"2015-08-05","pret":-0.00393,"close":17.63}
{"ticker":"ESRT","date":"2015-08-06","pret":-0.0079,"close":17.66}
{"ticker":"ESRT","date":"2015-08-07","pret":-0.0017,"close":17.59}
{"ticker":"ESRT","date":"2015-08-10","pret":0.00284,"close":17.46}
{"ticker":"ESRT","date":"2015-08-11","pret":-0.01598,"close":17.58}
{"ticker":"ESRT","date":"2015-08-12","pret":0.00916,"close":17.57}
{"ticker":"ESRT","date":"2015-08-13","pret":-0.00057,"close":17.63}
{"ticker":"ESRT","date":"2015-08-14","pret":0.00739,"close":17.65}
{"ticker":"ESRT","date":"2015-08-17","pret":-0.00227,"close":17.77}
{"ticker":"ESRT","date":"2015-08-18","pret":0.00622,"close":17.91}
{"ticker":"ESRT","date":"2015-08-19","pret":0.00898,"close":17.88}
{"ticker":"ESRT","date":"2015-08-20","pret":-0.00673,"close":17.67}
{"ticker":"ESRT","date":"2015-08-21","pret":-0.0136,"close":17.38}
{"ticker":"ESRT","date":"2015-08-24","pret":-0.03778,"close":16.41}
{"ticker":"ESRT","date":"2015-08-25","pret":-0.00893,"close":15.99}
{"ticker":"ESRT","date":"2015-08-26","pret":-0.03776,"close":16.3}
{"ticker":"ESRT","date":"2015-08-27","pret":0.02271,"close":16.62}
{"ticker":"ESRT","date":"2015-08-28","pret":0.00545,"close":16.64}
{"ticker":"ESRT","date":"2015-08-31","pret":0.00361,"close":16.21}
{"ticker":"ESRT","date":"2015-09-01","pret":-0.03862,"close":15.94}
{"ticker":"ESRT","date":"2015-09-02","pret":0.00436,"close":16.13}
{"ticker":"ESRT","date":"2015-09-03","pret":0.00744,"close":16.4}
{"ticker":"ESRT","date":"2015-09-04","pret":0.00493,"close":16.07}
{"ticker":"ESRT","date":"2015-09-08","pret":-0.00185,"close":16.36}
{"ticker":"ESRT","date":"2015-09-09","pret":0.01346,"close":16.29}
{"ticker":"ESRT","date":"2015-09-10","pret":0.00967,"close":16.49}
{"ticker":"ESRT","date":"2015-09-11","pret":-0.01211,"close":16.68}
{"ticker":"ESRT","date":"2015-09-14","pret":0.01571,"close":16.72}
{"ticker":"ESRT","date":"2015-09-15","pret":0.00359,"close":17.02}
{"ticker":"ESRT","date":"2015-09-16","pret":0.01718,"close":17.13}
{"ticker":"ESRT","date":"2015-09-17","pret":0.00469,"close":17.21}
{"ticker":"ESRT","date":"2015-09-18","pret":-0.00469,"close":17.11}
{"ticker":"ESRT","date":"2015-09-21","pret":0.00877,"close":17.21}
{"ticker":"ESRT","date":"2015-09-22","pret":-0.00642,"close":16.93}
{"ticker":"ESRT","date":"2015-09-23","pret":-0.00588,"close":17.18}
{"ticker":"ESRT","date":"2015-09-24","pret":0.00705,"close":16.99}
{"ticker":"ESRT","date":"2015-09-25","pret":-0.00176,"close":16.93}
{"ticker":"ESRT","date":"2015-09-28","pret":-0.01179,"close":16.8}
{"ticker":"ESRT","date":"2015-09-29","pret":-0.00119,"close":17.06}
{"ticker":"ESRT","date":"2015-09-30","pret":0.02115,"close":17.03}
{"ticker":"ESRT","date":"2015-10-01","pret":-0.00817,"close":17.09}
{"ticker":"ESRT","date":"2015-10-02","pret":-0.00059,"close":17.01}
{"ticker":"ESRT","date":"2015-10-05","pret":0,"close":17.38}
{"ticker":"ESRT","date":"2015-10-06","pret":0.01974,"close":17.39}
{"ticker":"ESRT","date":"2015-10-07","pret":0.0023,"close":17.6}
{"ticker":"ESRT","date":"2015-10-08","pret":0.00743,"close":17.87}
{"ticker":"ESRT","date":"2015-10-09","pret":0.0175,"close":17.81}
{"ticker":"ESRT","date":"2015-10-12","pret":-0.00336,"close":17.81}
{"ticker":"ESRT","date":"2015-10-13","pret":-0.00338,"close":17.82}
{"ticker":"ESRT","date":"2015-10-14","pret":0.0045,"close":17.64}
{"ticker":"ESRT","date":"2015-10-15","pret":-0.00845,"close":17.83}
{"ticker":"ESRT","date":"2015-10-16","pret":0.01125,"close":17.81}
{"ticker":"ESRT","date":"2015-10-19","pret":-0.00448,"close":18.01}
{"ticker":"ESRT","date":"2015-10-20","pret":0.01117,"close":17.87}
{"ticker":"ESRT","date":"2015-10-21","pret":-0.00669,"close":17.79}
{"ticker":"ESRT","date":"2015-10-22","pret":-0.00336,"close":17.8}
{"ticker":"ESRT","date":"2015-10-23","pret":0.00112,"close":17.82}
{"ticker":"ESRT","date":"2015-10-26","pret":-0.00168,"close":17.77}
{"ticker":"ESRT","date":"2015-10-27","pret":-0.00394,"close":17.68}
{"ticker":"ESRT","date":"2015-10-28","pret":-0.00395,"close":17.68}
{"ticker":"ESRT","date":"2015-10-29","pret":-0.00681,"close":17.92}
{"ticker":"ESRT","date":"2015-10-30","pret":0.02532,"close":17.82}
{"ticker":"ESRT","date":"2015-11-02","pret":-0.00669,"close":18}
{"ticker":"ESRT","date":"2015-11-03","pret":0.00446,"close":18.16}
{"ticker":"ESRT","date":"2015-11-04","pret":0.01218,"close":18.25}
{"ticker":"ESRT","date":"2015-11-05","pret":0.0033,"close":18.25}
{"ticker":"ESRT","date":"2015-11-06","pret":-0.01102,"close":17.91}
{"ticker":"ESRT","date":"2015-11-09","pret":-0.01003,"close":17.5}
{"ticker":"ESRT","date":"2015-11-10","pret":-0.01979,"close":17.86}
{"ticker":"ESRT","date":"2015-11-11","pret":0.02314,"close":17.97}
{"ticker":"ESRT","date":"2015-11-12","pret":-0.00112,"close":17.92}
{"ticker":"ESRT","date":"2015-11-13","pret":0.0039,"close":17.71}
{"ticker":"ESRT","date":"2015-11-16","pret":-0.02308,"close":17.75}
{"ticker":"ESRT","date":"2015-11-17","pret":0.01076,"close":18.11}
{"ticker":"ESRT","date":"2015-11-18","pret":0.02008,"close":18.33}
{"ticker":"ESRT","date":"2015-11-19","pret":0.01208,"close":18.3}
{"ticker":"ESRT","date":"2015-11-20","pret":0.00381,"close":18.49}
{"ticker":"ESRT","date":"2015-11-23","pret":0.00488,"close":18.5}
{"ticker":"ESRT","date":"2015-11-24","pret":-0.00379,"close":18.52}
{"ticker":"ESRT","date":"2015-11-25","pret":0.00487,"close":18.53}
{"ticker":"ESRT","date":"2015-11-26"}
{"ticker":"ESRT","date":"2015-11-27","pret":-0.00054,"close":18.5}
{"ticker":"ESRT","date":"2015-11-30","pret":0.0027,"close":18.39}
{"ticker":"ESRT","date":"2015-12-01","pret":-0.0054,"close":18.53}
{"ticker":"ESRT","date":"2015-12-02","pret":0.00271,"close":18.13}
{"ticker":"ESRT","date":"2015-12-03","pret":-0.0191,"close":17.88}
{"ticker":"ESRT","date":"2015-12-04","pret":-0.01331,"close":18.26}
{"ticker":"ESRT","date":"2015-12-07","pret":0.01716,"close":18.15}
{"ticker":"ESRT","date":"2015-12-08","pret":-0.00771,"close":18.1}
{"ticker":"ESRT","date":"2015-12-09","pret":-0.00222,"close":18.05}
{"ticker":"ESRT","date":"2015-12-10","pret":0.00111,"close":18}
{"ticker":"ESRT","date":"2015-12-11","pret":-0.01282,"close":17.59}
{"ticker":"ESRT","date":"2015-12-14","pret":-0.01185,"close":17.56}
{"ticker":"ESRT","date":"2015-12-15","pret":0.00227,"close":17.84}
{"ticker":"ESRT","date":"2015-12-16","pret":0.01294,"close":18.06}
{"ticker":"ESRT","date":"2015-12-17"}
{"ticker":"ESRT","date":"2015-12-18","pret":0.02047,"close":18}
{"ticker":"ESRT","date":"2015-12-21","pret":-0.00935,"close":17.99}
{"ticker":"ESRT","date":"2015-12-22","pret":-0.00055,"close":17.84}
{"ticker":"ESRT","date":"2015-12-23","pret":-0.00889,"close":17.9}
{"ticker":"ESRT","date":"2015-12-24","pret":-0.00112,"close":17.95}
{"ticker":"ESRT","date":"2015-12-28","pret":0,"close":18.09}
{"ticker":"ESRT","date":"2015-12-29","pret":0.01332,"close":18.2}
{"ticker":"ESRT","date":"2015-12-30","pret":0.0022,"close":18.06}
{"ticker":"ESRT","date":"2015-12-31","pret":-0.00662,"close":18.07}
{"ticker":"ESRT","date":"2016-01-04","pret":-0.01226,"close":17.7}
{"ticker":"ESRT","date":"2016-01-05","pret":-0.00506,"close":17.81}
{"ticker":"ESRX","date":"2015-01-02","pret":-0.01473,"close":84.65}
{"ticker":"ESRX","date":"2015-01-05","pret":-0.00496,"close":84.22}
{"ticker":"ESRX","date":"2015-01-06","pret":-0.00284,"close":83.28}
{"ticker":"ESRX","date":"2015-01-07","pret":-0.00762,"close":84.56}
{"ticker":"ESRX","date":"2015-01-08","pret":0.01872,"close":86.41}
{"ticker":"ESRX","date":"2015-01-09","pret":0.01039,"close":84.9}
{"ticker":"ESRX","date":"2015-01-12","pret":-0.0111,"close":83.08}
{"ticker":"ESRX","date":"2015-01-13","pret":-0.01563,"close":83.58}
{"ticker":"ESRX","date":"2015-01-14","pret":-0.0143,"close":84.26}
{"ticker":"ESRX","date":"2015-01-15","pret":0.02781,"close":84.3}
{"ticker":"ESRX","date":"2015-01-16","pret":-0.00899,"close":85.38}
{"ticker":"ESRX","date":"2015-01-20","pret":0.01275,"close":83.48}
{"ticker":"ESRX","date":"2015-01-21","pret":-0.0259,"close":83.54}
{"ticker":"ESRX","date":"2015-01-22","pret":0.00839,"close":84.99}
{"ticker":"ESRX","date":"2015-01-23","pret":0.0168,"close":84.8}
{"ticker":"ESRX","date":"2015-01-26","pret":-0.00247,"close":84.75}
{"ticker":"ESRX","date":"2015-01-27","pret":-0.00827,"close":83.67}
{"ticker":"ESRX","date":"2015-01-28","pret":-0.00906,"close":81.95}
{"ticker":"ESRX","date":"2015-01-29","pret":-0.01617,"close":82.28}
{"ticker":"ESRX","date":"2015-01-30","pret":-0.00402,"close":80.71}
{"ticker":"ESRX","date":"2015-02-02","pret":-0.00662,"close":81.78}
{"ticker":"ESRX","date":"2015-02-03","pret":0.00625,"close":81.87}
{"ticker":"ESRX","date":"2015-02-04","pret":0.00268,"close":82.34}
{"ticker":"ESRX","date":"2015-02-05","pret":0.00837,"close":82.7}
{"ticker":"ESRX","date":"2015-02-06","pret":0.00458,"close":81.84}
{"ticker":"ESRX","date":"2015-02-09","pret":-0.01369,"close":81.24}
{"ticker":"ESRX","date":"2015-02-10","pret":-0.00501,"close":82.24}
{"ticker":"ESRX","date":"2015-02-11","pret":0.00781,"close":84.79}
{"ticker":"ESRX","date":"2015-02-12","pret":0.03313,"close":84.5}
{"ticker":"ESRX","date":"2015-02-13","pret":-0.00507,"close":84.9}
{"ticker":"ESRX","date":"2015-02-17","pret":0.00036,"close":85.19}
{"ticker":"ESRX","date":"2015-02-18","pret":0.00589,"close":85.17}
{"ticker":"ESRX","date":"2015-02-19","pret":-0.00035,"close":85.5}
{"ticker":"ESRX","date":"2015-02-20","pret":0.00644,"close":86.08}
{"ticker":"ESRX","date":"2015-02-23","pret":0.00536,"close":86.72}
{"ticker":"ESRX","date":"2015-02-24","pret":0.02206,"close":87.62}
{"ticker":"ESRX","date":"2015-02-25","pret":-0.00638,"close":85.09}
{"ticker":"ESRX","date":"2015-02-26","pret":-0.0303,"close":84.54}
{"ticker":"ESRX","date":"2015-02-27","pret":-0.00106,"close":84.79}
{"ticker":"ESRX","date":"2015-03-02","pret":-0.00414,"close":84.93}
{"ticker":"ESRX","date":"2015-03-03","pret":0.00438,"close":84.35}
{"ticker":"ESRX","date":"2015-03-04","pret":-0.00806,"close":84.83}
{"ticker":"ESRX","date":"2015-03-05","pret":-0.01184,"close":84.28}
{"ticker":"ESRX","date":"2015-03-06","pret":0.01089,"close":82.27}
{"ticker":"ESRX","date":"2015-03-09","pret":-0.01935,"close":81.89}
{"ticker":"ESRX","date":"2015-03-10","pret":-0.00841,"close":81.39}
{"ticker":"ESRX","date":"2015-03-11","pret":-0.00098,"close":81.24}
{"ticker":"ESRX","date":"2015-03-12","pret":0.00049,"close":82.28}
{"ticker":"ESRX","date":"2015-03-13","pret":0.00159,"close":81.37}
{"ticker":"ESRX","date":"2015-03-16","pret":0.00171,"close":83.65}
{"ticker":"ESRX","date":"2015-03-17","pret":0.01346,"close":83.01}
{"ticker":"ESRX","date":"2015-03-18","pret":0.00108,"close":83.29}
{"ticker":"ESRX","date":"2015-03-19","pret":0.00216,"close":83.95}
{"ticker":"ESRX","date":"2015-03-20","pret":0.01442,"close":85.38}
{"ticker":"ESRX","date":"2015-03-23","pret":0.00954,"close":85.31}
{"ticker":"ESRX","date":"2015-03-24","pret":-0.00235,"close":84.06}
{"ticker":"ESRX","date":"2015-03-25","pret":-0.01491,"close":83.45}
{"ticker":"ESRX","date":"2015-03-26","pret":-0.01115,"close":82.99}
{"ticker":"ESRX","date":"2015-03-27","pret":0.00096,"close":82.38}
{"ticker":"ESRX","date":"2015-03-30","pret":-0.00253,"close":85.4}
{"ticker":"ESRX","date":"2015-03-31","pret":0.03056,"close":86.77}
{"ticker":"ESRX","date":"2015-04-01","pret":0.01868,"close":84.23}
{"ticker":"ESRX","date":"2015-04-02","pret":-0.02916,"close":84.58}
{"ticker":"ESRX","date":"2015-04-06","pret":-0.00368,"close":84.88}
{"ticker":"ESRX","date":"2015-04-07","pret":0.0019,"close":84.12}
{"ticker":"ESRX","date":"2015-04-08","pret":-0.00024,"close":84.36}
{"ticker":"ESRX","date":"2015-04-09","pret":0.00991,"close":88.47}
{"ticker":"ESRX","date":"2015-04-10","pret":0.03723,"close":88.85}
{"ticker":"ESRX","date":"2015-04-13","pret":0.0044,"close":88.1}
{"ticker":"ESRX","date":"2015-04-14","pret":-0.00792,"close":88.06}
{"ticker":"ESRX","date":"2015-04-15","pret":0.00215,"close":87.06}
{"ticker":"ESRX","date":"2015-04-16","pret":-0.01622,"close":86.37}
{"ticker":"ESRX","date":"2015-04-17","pret":-0.01567,"close":85.55}
{"ticker":"ESRX","date":"2015-04-20","pret":0.00339,"close":85.78}
{"ticker":"ESRX","date":"2015-04-21","pret":0.00488,"close":86.1}
{"ticker":"ESRX","date":"2015-04-22","pret":-0.00023,"close":86.12}
{"ticker":"ESRX","date":"2015-04-23","pret":-0.00314,"close":86.89}
{"ticker":"ESRX","date":"2015-04-24","pret":0.01215,"close":87.34}
{"ticker":"ESRX","date":"2015-04-27","pret":0.00665,"close":86.84}
{"ticker":"ESRX","date":"2015-04-28","pret":-0.01392,"close":87.5}
{"ticker":"ESRX","date":"2015-04-29","pret":0.03023,"close":84.79}
{"ticker":"ESRX","date":"2015-04-30","pret":-0.04858,"close":86.4}
{"ticker":"ESRX","date":"2015-05-01","pret":0.02539,"close":86.52}
{"ticker":"ESRX","date":"2015-05-04","pret":-0.00554,"close":87.4}
{"ticker":"ESRX","date":"2015-05-05","pret":0.00978,"close":84.61}
{"ticker":"ESRX","date":"2015-05-06","pret":-0.03011,"close":84.08}
{"ticker":"ESRX","date":"2015-05-07","pret":-0.01116,"close":83.85}
{"ticker":"ESRX","date":"2015-05-08","pret":0.01269,"close":85.71}
{"ticker":"ESRX","date":"2015-05-11","pret":0.0081,"close":86.12}
{"ticker":"ESRX","date":"2015-05-12","pret":-0.00164,"close":85.9}
{"ticker":"ESRX","date":"2015-05-13","pret":0.00164,"close":85.78}
{"ticker":"ESRX","date":"2015-05-14","pret":0.0122,"close":87.46}
{"ticker":"ESRX","date":"2015-05-15","pret":0.01444,"close":87.37}
{"ticker":"ESRX","date":"2015-05-18","pret":-0.00834,"close":87.43}
{"ticker":"ESRX","date":"2015-05-19","pret":0.00549,"close":88.75}
{"ticker":"ESRX","date":"2015-05-20","pret":0.01135,"close":88.73}
{"ticker":"ESRX","date":"2015-05-21","pret":-0.00237,"close":90.2}
{"ticker":"ESRX","date":"2015-05-22","pret":0.0186,"close":90.44}
{"ticker":"ESRX","date":"2015-05-26","pret":0.00288,"close":89.08}
{"ticker":"ESRX","date":"2015-05-27","pret":-0.01046,"close":89.73}
{"ticker":"ESRX","date":"2015-05-28","pret":0.00469,"close":89.23}
{"ticker":"ESRX","date":"2015-05-29","pret":-0.0067,"close":87.14}
{"ticker":"ESRX","date":"2015-06-01","pret":-0.03479,"close":86}
{"ticker":"ESRX","date":"2015-06-02","pret":-0.00769,"close":86.1}
{"ticker":"ESRX","date":"2015-06-03","pret":0.01209,"close":86.53}
{"ticker":"ESRX","date":"2015-06-04","pret":-0.0051,"close":86.56}
{"ticker":"ESRX","date":"2015-06-05","pret":0.00209,"close":86.88}
{"ticker":"ESRX","date":"2015-06-08","pret":0.00716,"close":87}
{"ticker":"ESRX","date":"2015-06-09","pret":-0.0015,"close":86.93}
{"ticker":"ESRX","date":"2015-06-10","pret":0.0038,"close":87.73}
{"ticker":"ESRX","date":"2015-06-11","pret":0.00687,"close":88.09}
{"ticker":"ESRX","date":"2015-06-12","pret":-0.00023,"close":87.41}
{"ticker":"ESRX","date":"2015-06-15","pret":-0.00848,"close":87.78}
{"ticker":"ESRX","date":"2015-06-16","pret":0.01223,"close":88.64}
{"ticker":"ESRX","date":"2015-06-17","pret":0.00646,"close":88.09}
{"ticker":"ESRX","date":"2015-06-18","pret":-0.00237,"close":89.59}
{"ticker":"ESRX","date":"2015-06-19","pret":0.0136,"close":89.87}
{"ticker":"ESRX","date":"2015-06-22","pret":0.01099,"close":91.05}
{"ticker":"ESRX","date":"2015-06-23","pret":0.00715,"close":90.82}
{"ticker":"ESRX","date":"2015-06-24","pret":-0.00594,"close":90.62}
{"ticker":"ESRX","date":"2015-06-25","pret":0.00341,"close":91.18}
{"ticker":"ESRX","date":"2015-06-26","pret":0.0069,"close":90.85}
{"ticker":"ESRX","date":"2015-06-29","pret":-0.0144,"close":88.84}
{"ticker":"ESRX","date":"2015-06-30","pret":-0.00455,"close":88.94}
{"ticker":"ESRX","date":"2015-07-01","pret":-0.00379,"close":89.71}
{"ticker":"ESRX","date":"2015-07-02","pret":0.00234,"close":89.24}
{"ticker":"ESRX","date":"2015-07-06","pret":-0.01165,"close":88.03}
{"ticker":"ESRX","date":"2015-07-07","pret":-0.0052,"close":88.83}
{"ticker":"ESRX","date":"2015-07-08","pret":0.00147,"close":87.59}
{"ticker":"ESRX","date":"2015-07-09","pret":0.00294,"close":87.91}
{"ticker":"ESRX","date":"2015-07-10","pret":0.00304,"close":89.75}
{"ticker":"ESRX","date":"2015-07-13","pret":0.01993,"close":91.09}
{"ticker":"ESRX","date":"2015-07-14","pret":0.00418,"close":91.36}
{"ticker":"ESRX","date":"2015-07-15","pret":0.00296,"close":90.79}
{"ticker":"ESRX","date":"2015-07-16","pret":-0.00142,"close":91.07}
{"ticker":"ESRX","date":"2015-07-17","pret":-0.00011,"close":91.24}
{"ticker":"ESRX","date":"2015-07-20","pret":0.00153,"close":91.89}
{"ticker":"ESRX","date":"2015-07-21","pret":0.00568,"close":93.42}
{"ticker":"ESRX","date":"2015-07-22","pret":0.01919,"close":94.08}
{"ticker":"ESRX","date":"2015-07-23","pret":0.00575,"close":93.06}
{"ticker":"ESRX","date":"2015-07-24","pret":-0.01357,"close":92.29}
{"ticker":"ESRX","date":"2015-07-27","pret":-0.00865,"close":91.1}
{"ticker":"ESRX","date":"2015-07-28","pret":-0.00806,"close":92.38}
{"ticker":"ESRX","date":"2015-07-29","pret":0.02954,"close":91.29}
{"ticker":"ESRX","date":"2015-07-30","pret":-0.03679,"close":90.25}
{"ticker":"ESRX","date":"2015-07-31","pret":-0.00132,"close":90.07}
{"ticker":"ESRX","date":"2015-08-03","pret":-0.00609,"close":89.23}
{"ticker":"ESRX","date":"2015-08-04","pret":-0.00601,"close":89.31}
{"ticker":"ESRX","date":"2015-08-05","pret":0.0049,"close":90.75}
{"ticker":"ESRX","date":"2015-08-06","pret":0.00709,"close":89.29}
{"ticker":"ESRX","date":"2015-08-07","pret":-0.01748,"close":87.88}
{"ticker":"ESRX","date":"2015-08-10","pret":-0.00518,"close":88.77}
{"ticker":"ESRX","date":"2015-08-11","pret":0.0072,"close":89.5}
{"ticker":"ESRX","date":"2015-08-12","pret":-0.00483,"close":89}
{"ticker":"ESRX","date":"2015-08-13","pret":0.00056,"close":88.51}
{"ticker":"ESRX","date":"2015-08-14","pret":-0.00655,"close":88.26}
{"ticker":"ESRX","date":"2015-08-17","pret":-0.00284,"close":89.12}
{"ticker":"ESRX","date":"2015-08-18","pret":0.015,"close":89.87}
{"ticker":"ESRX","date":"2015-08-19","pret":-0.00078,"close":89.79}
{"ticker":"ESRX","date":"2015-08-20","pret":0.00067,"close":88.13}
{"ticker":"ESRX","date":"2015-08-21","pret":-0.02551,"close":84.81}
{"ticker":"ESRX","date":"2015-08-24","pret":-0.09096,"close":81.81}
{"ticker":"ESRX","date":"2015-08-25","pret":0.03255,"close":80.92}
{"ticker":"ESRX","date":"2015-08-26","pret":0.008,"close":84.1}
{"ticker":"ESRX","date":"2015-08-27","pret":0.02517,"close":85.2}
{"ticker":"ESRX","date":"2015-08-28","pret":-0.00425,"close":84.46}
{"ticker":"ESRX","date":"2015-08-31","pret":-0.00605,"close":83.6}
{"ticker":"ESRX","date":"2015-09-01","pret":-0.02555,"close":81.93}
{"ticker":"ESRX","date":"2015-09-02","pret":0.01346,"close":83.49}
{"ticker":"ESRX","date":"2015-09-03","pret":0.01269,"close":83.86}
{"ticker":"ESRX","date":"2015-09-04","pret":-0.01836,"close":83.1}
{"ticker":"ESRX","date":"2015-09-08","pret":0.02193,"close":84.51}
{"ticker":"ESRX","date":"2015-09-09","pret":0.01061,"close":83.61}
{"ticker":"ESRX","date":"2015-09-10","pret":-0.02157,"close":83.9}
{"ticker":"ESRX","date":"2015-09-11","pret":0.00514,"close":84.49}
{"ticker":"ESRX","date":"2015-09-14","pret":0.01044,"close":84.14}
{"ticker":"ESRX","date":"2015-09-15","pret":-0.00165,"close":85.03}
{"ticker":"ESRX","date":"2015-09-16","pret":0.00342,"close":84.44}
{"ticker":"ESRX","date":"2015-09-17","pret":-0.00259,"close":84.68}
{"ticker":"ESRX","date":"2015-09-18","pret":-0.01236,"close":83.92}
{"ticker":"ESRX","date":"2015-09-21","pret":0.0062,"close":83.61}
{"ticker":"ESRX","date":"2015-09-22","pret":-0.01895,"close":82.81}
{"ticker":"ESRX","date":"2015-09-23","pret":0.00531,"close":83.3}
{"ticker":"ESRX","date":"2015-09-24","pret":-0.00229,"close":82.43}
{"ticker":"ESRX","date":"2015-09-25","pret":0.00398,"close":80.55}
{"ticker":"ESRX","date":"2015-09-28","pret":-0.03486,"close":80}
{"ticker":"ESRX","date":"2015-09-29","pret":0.00137,"close":80.8}
{"ticker":"ESRX","date":"2015-09-30","pret":0.01186,"close":80.96}
{"ticker":"ESRX","date":"2015-10-01","pret":-0.00074,"close":80.97}
{"ticker":"ESRX","date":"2015-10-02","pret":-0.01162,"close":82.14}
{"ticker":"ESRX","date":"2015-10-05","pret":0.01873,"close":82.08}
{"ticker":"ESRX","date":"2015-10-06","pret":0.00195,"close":81.3}
{"ticker":"ESRX","date":"2015-10-07","pret":-0.00697,"close":82.57}
{"ticker":"ESRX","date":"2015-10-08","pret":0.01001,"close":82.71}
{"ticker":"ESRX","date":"2015-10-09","pret":0.00267,"close":82.72}
{"ticker":"ESRX","date":"2015-10-12","pret":0.00085,"close":83.51}
{"ticker":"ESRX","date":"2015-10-13","pret":0.00471,"close":83.94}
{"ticker":"ESRX","date":"2015-10-14","pret":0.01043,"close":83.28}
{"ticker":"ESRX","date":"2015-10-15","pret":-0.0067,"close":84.63}
{"ticker":"ESRX","date":"2015-10-16","pret":0.02114,"close":86.22}
{"ticker":"ESRX","date":"2015-10-19","pret":0.01133,"close":87.38}
{"ticker":"ESRX","date":"2015-10-20","pret":0.01842,"close":87.09}
{"ticker":"ESRX","date":"2015-10-21","pret":-0.00549,"close":86.25}
{"ticker":"ESRX","date":"2015-10-22","pret":-0.01165,"close":82.69}
{"ticker":"ESRX","date":"2015-10-23","pret":-0.03507,"close":85.11}
{"ticker":"ESRX","date":"2015-10-26","pret":0.01987,"close":85.33}
{"ticker":"ESRX","date":"2015-10-27","pret":0.00552,"close":84.05}
{"ticker":"ESRX","date":"2015-10-28","pret":-0.02925,"close":85.59}
{"ticker":"ESRX","date":"2015-10-29","pret":0.03485,"close":87.15}
{"ticker":"ESRX","date":"2015-10-30","pret":0.01285,"close":86.38}
{"ticker":"ESRX","date":"2015-11-02","pret":-0.00253,"close":88.06}
{"ticker":"ESRX","date":"2015-11-03","pret":0.01533,"close":88.3}
{"ticker":"ESRX","date":"2015-11-04","pret":-0.00068,"close":88.38}
{"ticker":"ESRX","date":"2015-11-05","pret":0.0042,"close":88.6}
{"ticker":"ESRX","date":"2015-11-06","pret":0,"close":89.14}
{"ticker":"ESRX","date":"2015-11-09","pret":0.00598,"close":88.17}
{"ticker":"ESRX","date":"2015-11-10","pret":-0.00655,"close":88.53}
{"ticker":"ESRX","date":"2015-11-11","pret":0.00158,"close":84.9}
{"ticker":"ESRX","date":"2015-11-12","pret":-0.04485,"close":84.46}
{"ticker":"ESRX","date":"2015-11-13","pret":-0.00807,"close":82.99}
{"ticker":"ESRX","date":"2015-11-16","pret":-0.00263,"close":84.66}
{"ticker":"ESRX","date":"2015-11-17","pret":0.01011,"close":84.12}
{"ticker":"ESRX","date":"2015-11-18","pret":-0.00356,"close":84.82}
{"ticker":"ESRX","date":"2015-11-19","pret":0.00639,"close":83.56}
{"ticker":"ESRX","date":"2015-11-20","pret":-0.00639,"close":84.64}
{"ticker":"ESRX","date":"2015-11-23","pret":0.00202,"close":85.44}
{"ticker":"ESRX","date":"2015-11-24","pret":0.00744,"close":86.17}
{"ticker":"ESRX","date":"2015-11-25","pret":0.01482,"close":85.8}
{"ticker":"ESRX","date":"2015-11-26"}
{"ticker":"ESRX","date":"2015-11-27","pret":-0.00278,"close":85.73}
{"ticker":"ESRX","date":"2015-11-30","pret":-0.00163,"close":85.48}
{"ticker":"ESRX","date":"2015-12-01","pret":-0.00023,"close":86.82}
{"ticker":"ESRX","date":"2015-12-02","pret":0.01019,"close":86.67}
{"ticker":"ESRX","date":"2015-12-03","pret":-0.00381,"close":84.68}
{"ticker":"ESRX","date":"2015-12-04","pret":-0.01786,"close":86.65}
{"ticker":"ESRX","date":"2015-12-07","pret":0.01924,"close":86.39}
{"ticker":"ESRX","date":"2015-12-08","pret":-0.008,"close":86.4}
{"ticker":"ESRX","date":"2015-12-09","pret":-0.00105,"close":85.31}
{"ticker":"ESRX","date":"2015-12-10","pret":-0.00491,"close":85.99}
{"ticker":"ESRX","date":"2015-12-11","pret":-0.008,"close":85}
{"ticker":"ESRX","date":"2015-12-14","pret":0.00354,"close":85.82}
{"ticker":"ESRX","date":"2015-12-15","pret":0.02222,"close":86.85}
{"ticker":"ESRX","date":"2015-12-16","pret":0.00356,"close":86.69}
{"ticker":"ESRX","date":"2015-12-17"}
{"ticker":"ESRX","date":"2015-12-18","pret":-0.0113,"close":85.63}
{"ticker":"ESRX","date":"2015-12-21","pret":-0.00348,"close":87.15}
{"ticker":"ESRX","date":"2015-12-22","pret":0.0351,"close":86.67}
{"ticker":"ESRX","date":"2015-12-23","pret":-0.01323,"close":87.89}
{"ticker":"ESRX","date":"2015-12-24","pret":0.00159,"close":88.25}
{"ticker":"ESRX","date":"2015-12-28","pret":-0.00023,"close":87.95}
{"ticker":"ESRX","date":"2015-12-29","pret":0.00261,"close":88.2}
{"ticker":"ESRX","date":"2015-12-30","pret":-0.00148,"close":87.87}
{"ticker":"ESRX","date":"2015-12-31","pret":-0.00936,"close":87.41}
{"ticker":"ESRX","date":"2016-01-04","pret":-0.01606,"close":86.63}
{"ticker":"ESRX","date":"2016-01-05","pret":0.01193,"close":87.6}
{"ticker":"ESS","date":"2015-01-02","pret":-0.01594,"close":210.35}
{"ticker":"ESS","date":"2015-01-05","pret":0.00882,"close":211.19}
{"ticker":"ESS","date":"2015-01-06","pret":0.00443,"close":214.23}
{"ticker":"ESS","date":"2015-01-07","pret":0.01709,"close":217.46}
{"ticker":"ESS","date":"2015-01-08","pret":0.01841,"close":218.86}
{"ticker":"ESS","date":"2015-01-09","pret":0.00548,"close":220.62}
{"ticker":"ESS","date":"2015-01-12","pret":0.00953,"close":222.04}
{"ticker":"ESS","date":"2015-01-13","pret":0.00311,"close":222.44}
{"ticker":"ESS","date":"2015-01-14","pret":-0.00248,"close":225.44}
{"ticker":"ESS","date":"2015-01-15","pret":0.01913,"close":227.27}
{"ticker":"ESS","date":"2015-01-16","pret":0.00384,"close":228.17}
{"ticker":"ESS","date":"2015-01-20","pret":0.01475,"close":226.11}
{"ticker":"ESS","date":"2015-01-21","pret":-0.01766,"close":225.83}
{"ticker":"ESS","date":"2015-01-22","pret":-0.00093,"close":228.82}
{"ticker":"ESS","date":"2015-01-23","pret":0.01485,"close":227.86}
{"ticker":"ESS","date":"2015-01-26","pret":-0.00463,"close":230.11}
{"ticker":"ESS","date":"2015-01-27","pret":0.00319,"close":229.29}
{"ticker":"ESS","date":"2015-01-28","pret":0.00358,"close":227.31}
{"ticker":"ESS","date":"2015-01-29","pret":-0.01257,"close":229.52}
{"ticker":"ESS","date":"2015-01-30","pret":0.00904,"close":226.05}
{"ticker":"ESS","date":"2015-02-02","pret":-0.01332,"close":226.38}
{"ticker":"ESS","date":"2015-02-03","pret":-0.00386,"close":228.39}
{"ticker":"ESS","date":"2015-02-04","pret":0.01293,"close":228.16}
{"ticker":"ESS","date":"2015-02-05","pret":0.00267,"close":230.48}
{"ticker":"ESS","date":"2015-02-06","pret":0.0081,"close":223.7}
{"ticker":"ESS","date":"2015-02-09","pret":-0.02968,"close":222.13}
{"ticker":"ESS","date":"2015-02-10","pret":-0.00556,"close":224.3}
{"ticker":"ESS","date":"2015-02-11","pret":0.0039,"close":223.8}
{"ticker":"ESS","date":"2015-02-12","pret":0.00371,"close":227.99}
{"ticker":"ESS","date":"2015-02-13","pret":0.01536,"close":226.69}
{"ticker":"ESS","date":"2015-02-17","pret":-0.0063,"close":226.21}
{"ticker":"ESS","date":"2015-02-18","pret":-0.00478,"close":227.96}
{"ticker":"ESS","date":"2015-02-19","pret":0.01236,"close":223.55}
{"ticker":"ESS","date":"2015-02-20","pret":-0.02092,"close":226.56}
{"ticker":"ESS","date":"2015-02-23","pret":0.01684,"close":228.48}
{"ticker":"ESS","date":"2015-02-24","pret":0.00004,"close":223.17}
{"ticker":"ESS","date":"2015-02-25","pret":-0.01719,"close":222.38}
{"ticker":"ESS","date":"2015-02-26","pret":-0.00548,"close":220.34}
{"ticker":"ESS","date":"2015-02-27","pret":-0.00556,"close":222.43}
{"ticker":"ESS","date":"2015-03-02","pret":0.0114,"close":225.16}
{"ticker":"ESS","date":"2015-03-03","pret":0.0038,"close":223.5}
{"ticker":"ESS","date":"2015-03-04","pret":-0.00456,"close":221.24}
{"ticker":"ESS","date":"2015-03-05","pret":0.00036,"close":226.19}
{"ticker":"ESS","date":"2015-03-06","pret":0.00291,"close":219.36}
{"ticker":"ESS","date":"2015-03-09","pret":-0.01563,"close":222.17}
{"ticker":"ESS","date":"2015-03-10","pret":0.00719,"close":223.5}
{"ticker":"ESS","date":"2015-03-11","pret":0.0066,"close":223.58}
{"ticker":"ESS","date":"2015-03-12","pret":0.00927,"close":228.77}
{"ticker":"ESS","date":"2015-03-13","pret":0.0154,"close":228.51}
{"ticker":"ESS","date":"2015-03-16","pret":0.00523,"close":234.61}
{"ticker":"ESS","date":"2015-03-17","pret":0.01876,"close":232.65}
{"ticker":"ESS","date":"2015-03-18","pret":-0.00654,"close":236.72}
{"ticker":"ESS","date":"2015-03-19","pret":0.01372,"close":234.84}
{"ticker":"ESS","date":"2015-03-20","pret":-0.00565,"close":240.55}
{"ticker":"ESS","date":"2015-03-23","pret":0.02514,"close":239.85}
{"ticker":"ESS","date":"2015-03-24","pret":-0.00746,"close":237.76}
{"ticker":"ESS","date":"2015-03-25","pret":-0.00516,"close":233.13}
{"ticker":"ESS","date":"2015-03-26","pret":-0.02408,"close":233.33}
{"ticker":"ESS","date":"2015-03-27","pret":0.00258,"close":232.37}
{"ticker":"ESS","date":"2015-03-30","pret":0.00317,"close":234.09}
{"ticker":"ESS","date":"2015-03-31","pret":-0.00124,"close":229.9}
{"ticker":"ESS","date":"2015-04-01","pret":-0.01325,"close":227.12}
{"ticker":"ESS","date":"2015-04-02","pret":-0.0155,"close":229.15}
{"ticker":"ESS","date":"2015-04-06","pret":0.01693,"close":230.93}
{"ticker":"ESS","date":"2015-04-07","pret":-0.001,"close":227.18}
{"ticker":"ESS","date":"2015-04-08","pret":-0.0136,"close":228.15}
{"ticker":"ESS","date":"2015-04-09","pret":0.00132,"close":221.89}
{"ticker":"ESS","date":"2015-04-10","pret":-0.02142,"close":222.19}
{"ticker":"ESS","date":"2015-04-13","pret":-0.00531,"close":221.86}
{"ticker":"ESS","date":"2015-04-14","pret":0.00176,"close":223.02}
{"ticker":"ESS","date":"2015-04-15","pret":0.00575,"close":221.58}
{"ticker":"ESS","date":"2015-04-16","pret":-0.00909,"close":223.31}
{"ticker":"ESS","date":"2015-04-17","pret":0.00514,"close":222.46}
{"ticker":"ESS","date":"2015-04-20","pret":0.00103,"close":223.13}
{"ticker":"ESS","date":"2015-04-21","pret":0.00819,"close":225.15}
{"ticker":"ESS","date":"2015-04-22","pret":0.00285,"close":226.78}
{"ticker":"ESS","date":"2015-04-23","pret":0.00815,"close":227.75}
{"ticker":"ESS","date":"2015-04-24","pret":0.00308,"close":227.01}
{"ticker":"ESS","date":"2015-04-27","pret":0.00552,"close":228.03}
{"ticker":"ESS","date":"2015-04-28","pret":-0.00469,"close":229.5}
{"ticker":"ESS","date":"2015-04-29","pret":-0.00031,"close":224.82}
{"ticker":"ESS","date":"2015-04-30","pret":-0.01827,"close":221.95}
{"ticker":"ESS","date":"2015-05-01","pret":-0.00054,"close":224.63}
{"ticker":"ESS","date":"2015-05-04","pret":0.01024,"close":225.86}
{"ticker":"ESS","date":"2015-05-05","pret":-0.00498,"close":219.32}
{"ticker":"ESS","date":"2015-05-06","pret":-0.02521,"close":219.86}
{"ticker":"ESS","date":"2015-05-07","pret":0.02841,"close":224.19}
{"ticker":"ESS","date":"2015-05-08","pret":0.00213,"close":227.44}
{"ticker":"ESS","date":"2015-05-11","pret":0.00482,"close":221.2}
{"ticker":"ESS","date":"2015-05-12","pret":-0.0303,"close":222.32}
{"ticker":"ESS","date":"2015-05-13","pret":0.01426,"close":219.53}
{"ticker":"ESS","date":"2015-05-14","pret":-0.01371,"close":224.64}
{"ticker":"ESS","date":"2015-05-15","pret":0.02365,"close":226.3}
{"ticker":"ESS","date":"2015-05-18","pret":-0.0016,"close":224.89}
{"ticker":"ESS","date":"2015-05-19","pret":-0.00285,"close":224.05}
{"ticker":"ESS","date":"2015-05-20","pret":0.00067,"close":224.23}
{"ticker":"ESS","date":"2015-05-21","pret":-0.00156,"close":222.21}
{"ticker":"ESS","date":"2015-05-22","pret":-0.01062,"close":221.81}
{"ticker":"ESS","date":"2015-05-26","pret":-0.0005,"close":219.4}
{"ticker":"ESS","date":"2015-05-27","pret":-0.00633,"close":224}
{"ticker":"ESS","date":"2015-05-28","pret":0.01638,"close":224.98}
{"ticker":"ESS","date":"2015-05-29","pret":0.00552,"close":222.62}
{"ticker":"ESS","date":"2015-06-01","pret":-0.00937,"close":226.26}
{"ticker":"ESS","date":"2015-06-02","pret":0.00981,"close":221.77}
{"ticker":"ESS","date":"2015-06-03","pret":-0.01718,"close":216.77}
{"ticker":"ESS","date":"2015-06-04","pret":-0.02509,"close":216.08}
{"ticker":"ESS","date":"2015-06-05","pret":-0.00767,"close":214.46}
{"ticker":"ESS","date":"2015-06-08","pret":0.00266,"close":213.89}
{"ticker":"ESS","date":"2015-06-09","pret":-0.00677,"close":211.51}
{"ticker":"ESS","date":"2015-06-10","pret":-0.00847,"close":213.47}
{"ticker":"ESS","date":"2015-06-11","pret":0.01286,"close":214.27}
{"ticker":"ESS","date":"2015-06-12","pret":0.00014,"close":214.37}
{"ticker":"ESS","date":"2015-06-15","pret":-0.00378,"close":214}
{"ticker":"ESS","date":"2015-06-16","pret":0.00234,"close":216.44}
{"ticker":"ESS","date":"2015-06-17","pret":0.01077,"close":218.14}
{"ticker":"ESS","date":"2015-06-18","pret":0.0123,"close":221.88}
{"ticker":"ESS","date":"2015-06-19","pret":0.00841,"close":219.71}
{"ticker":"ESS","date":"2015-06-22","pret":-0.00344,"close":217.52}
{"ticker":"ESS","date":"2015-06-23","pret":-0.01491,"close":215.1}
{"ticker":"ESS","date":"2015-06-24","pret":-0.00712,"close":215.05}
{"ticker":"ESS","date":"2015-06-25","pret":-0.00176,"close":213.3}
{"ticker":"ESS","date":"2015-06-26","pret":-0.01362,"close":214.17}
{"ticker":"ESS","date":"2015-06-29","pret":0.00845,"close":210.49}
{"ticker":"ESS","date":"2015-06-30","pret":-0.00755,"close":212.5}
{"ticker":"ESS","date":"2015-07-01","pret":0.00914,"close":216.71}
{"ticker":"ESS","date":"2015-07-02","pret":0.01964,"close":218.31}
{"ticker":"ESS","date":"2015-07-06","pret":-0.00808,"close":219.66}
{"ticker":"ESS","date":"2015-07-07","pret":0.0181,"close":222.34}
{"ticker":"ESS","date":"2015-07-08","pret":0.0033,"close":221.66}
{"ticker":"ESS","date":"2015-07-09","pret":0.00576,"close":221.01}
{"ticker":"ESS","date":"2015-07-10","pret":-0.00256,"close":221.82}
{"ticker":"ESS","date":"2015-07-13","pret":0.0057,"close":220.82}
{"ticker":"ESS","date":"2015-07-14","pret":-0.01116,"close":221.87}
{"ticker":"ESS","date":"2015-07-15","pret":0.0014,"close":222.62}
{"ticker":"ESS","date":"2015-07-16","pret":0.00949,"close":223.77}
{"ticker":"ESS","date":"2015-07-17","pret":0.00139,"close":222.99}
{"ticker":"ESS","date":"2015-07-20","pret":-0.00866,"close":224.82}
{"ticker":"ESS","date":"2015-07-21","pret":0.00996,"close":223.55}
{"ticker":"ESS","date":"2015-07-22","pret":-0.00121,"close":224.27}
{"ticker":"ESS","date":"2015-07-23","pret":-0.0008,"close":222.37}
{"ticker":"ESS","date":"2015-07-24","pret":-0.0075,"close":223.81}
{"ticker":"ESS","date":"2015-07-27","pret":0.00853,"close":224.31}
{"ticker":"ESS","date":"2015-07-28","pret":-0.00013,"close":222.32}
{"ticker":"ESS","date":"2015-07-29","pret":-0.00376,"close":222.55}
{"ticker":"ESS","date":"2015-07-30","pret":-0.004,"close":223.78}
{"ticker":"ESS","date":"2015-07-31","pret":0.02653,"close":224.91}
{"ticker":"ESS","date":"2015-08-03","pret":-0.01027,"close":226.55}
{"ticker":"ESS","date":"2015-08-04","pret":0.00491,"close":225.31}
{"ticker":"ESS","date":"2015-08-05","pret":-0.00553,"close":224.42}
{"ticker":"ESS","date":"2015-08-06","pret":-0.00694,"close":226.07}
{"ticker":"ESS","date":"2015-08-07","pret":0.00969,"close":227}
{"ticker":"ESS","date":"2015-08-10","pret":0.00718,"close":227.12}
{"ticker":"ESS","date":"2015-08-11","pret":-0.00555,"close":228.15}
{"ticker":"ESS","date":"2015-08-12","pret":0.00476,"close":228.33}
{"ticker":"ESS","date":"2015-08-13","pret":-0.00119,"close":227.93}
{"ticker":"ESS","date":"2015-08-14","pret":-0.00044,"close":228.55}
{"ticker":"ESS","date":"2015-08-17","pret":0.00689,"close":231.11}
{"ticker":"ESS","date":"2015-08-18","pret":0.00849,"close":231.93}
{"ticker":"ESS","date":"2015-08-19","pret":-0.00295,"close":228.27}
{"ticker":"ESS","date":"2015-08-20","pret":-0.01515,"close":227.61}
{"ticker":"ESS","date":"2015-08-21","pret":0.00101,"close":222.95}
{"ticker":"ESS","date":"2015-08-24","pret":-0.0173,"close":211.86}
{"ticker":"ESS","date":"2015-08-25","pret":-0.04566,"close":209.5}
{"ticker":"ESS","date":"2015-08-26","pret":-0.00113,"close":215.12}
{"ticker":"ESS","date":"2015-08-27","pret":0.01678,"close":220.25}
{"ticker":"ESS","date":"2015-08-28","pret":0.01673,"close":220.66}
{"ticker":"ESS","date":"2015-08-31","pret":0.00018,"close":214.62}
{"ticker":"ESS","date":"2015-09-01","pret":-0.03996,"close":210.18}
{"ticker":"ESS","date":"2015-09-02","pret":0.00627,"close":211.82}
{"ticker":"ESS","date":"2015-09-03","pret":0.00052,"close":212.16}
{"ticker":"ESS","date":"2015-09-04","pret":-0.00963,"close":207.17}
{"ticker":"ESS","date":"2015-09-08","pret":-0.00356,"close":210.46}
{"ticker":"ESS","date":"2015-09-09","pret":0.0107,"close":207.65}
{"ticker":"ESS","date":"2015-09-10","pret":-0.0277,"close":208.58}
{"ticker":"ESS","date":"2015-09-11","pret":0.0092,"close":214.53}
{"ticker":"ESS","date":"2015-09-14","pret":0.03187,"close":212.51}
{"ticker":"ESS","date":"2015-09-15","pret":-0.00976,"close":215.36}
{"ticker":"ESS","date":"2015-09-16","pret":0.00869,"close":217.74}
{"ticker":"ESS","date":"2015-09-17","pret":0.01083,"close":219.56}
{"ticker":"ESS","date":"2015-09-18","pret":0.00939,"close":219.48}
{"ticker":"ESS","date":"2015-09-21","pret":0.00246,"close":221.63}
{"ticker":"ESS","date":"2015-09-22","pret":0.00173,"close":219.52}
{"ticker":"ESS","date":"2015-09-23","pret":-0.00355,"close":220.95}
{"ticker":"ESS","date":"2015-09-24","pret":0.0035,"close":217.89}
{"ticker":"ESS","date":"2015-09-25","pret":-0.00683,"close":218.48}
{"ticker":"ESS","date":"2015-09-28","pret":-0.01025,"close":214.85}
{"ticker":"ESS","date":"2015-09-29","pret":-0.00756,"close":219.42}
{"ticker":"ESS","date":"2015-09-30","pret":0.02817,"close":223.42}
{"ticker":"ESS","date":"2015-10-01","pret":0.01433,"close":225.68}
{"ticker":"ESS","date":"2015-10-02","pret":0.0016,"close":227.63}
{"ticker":"ESS","date":"2015-10-05","pret":0.01564,"close":228.45}
{"ticker":"ESS","date":"2015-10-06","pret":-0.00013,"close":226.73}
{"ticker":"ESS","date":"2015-10-07","pret":-0.00576,"close":229.02}
{"ticker":"ESS","date":"2015-10-08","pret":0.01005,"close":229.57}
{"ticker":"ESS","date":"2015-10-09","pret":0.00087,"close":228.56}
{"ticker":"ESS","date":"2015-10-12","pret":-0.0007,"close":230.47}
{"ticker":"ESS","date":"2015-10-13","pret":0.00309,"close":228.97}
{"ticker":"ESS","date":"2015-10-14","pret":-0.00187,"close":226.26}
{"ticker":"ESS","date":"2015-10-15","pret":-0.00999,"close":231.03}
{"ticker":"ESS","date":"2015-10-16","pret":0.02216,"close":233.37}
{"ticker":"ESS","date":"2015-10-19","pret":0.0043,"close":237.55}
{"ticker":"ESS","date":"2015-10-20","pret":0.01743,"close":237.21}
{"ticker":"ESS","date":"2015-10-21","pret":0.00286,"close":234.29}
{"ticker":"ESS","date":"2015-10-22","pret":-0.01137,"close":231.99}
{"ticker":"ESS","date":"2015-10-23","pret":-0.01736,"close":230.25}
{"ticker":"ESS","date":"2015-10-26","pret":-0.0016,"close":229.66}
{"ticker":"ESS","date":"2015-10-27","pret":-0.00691,"close":227.3}
{"ticker":"ESS","date":"2015-10-28","pret":-0.00744,"close":223.19}
{"ticker":"ESS","date":"2015-10-29","pret":-0.01957,"close":226.25}
{"ticker":"ESS","date":"2015-10-30","pret":-0.00148,"close":220.44}
{"ticker":"ESS","date":"2015-11-02","pret":-0.01092,"close":226.02}
{"ticker":"ESS","date":"2015-11-03","pret":0.025,"close":223.13}
{"ticker":"ESS","date":"2015-11-04","pret":-0.01273,"close":221.84}
{"ticker":"ESS","date":"2015-11-05","pret":-0.00941,"close":223.58}
{"ticker":"ESS","date":"2015-11-06","pret":0.00406,"close":218.74}
{"ticker":"ESS","date":"2015-11-09","pret":-0.02172,"close":216.19}
{"ticker":"ESS","date":"2015-11-10","pret":0.00225,"close":218.26}
{"ticker":"ESS","date":"2015-11-11","pret":0.00348,"close":220.66}
{"ticker":"ESS","date":"2015-11-12","pret":0.00898,"close":218.87}
{"ticker":"ESS","date":"2015-11-13","pret":-0.00354,"close":217.75}
{"ticker":"ESS","date":"2015-11-16","pret":-0.00837,"close":220.8}
{"ticker":"ESS","date":"2015-11-17","pret":0.01191,"close":222.25}
{"ticker":"ESS","date":"2015-11-18","pret":0.01101,"close":223.62}
{"ticker":"ESS","date":"2015-11-19","pret":0.00412,"close":225.97}
{"ticker":"ESS","date":"2015-11-20","pret":0.0131,"close":228.25}
{"ticker":"ESS","date":"2015-11-23","pret":0.00655,"close":230.05}
{"ticker":"ESS","date":"2015-11-24","pret":0.00446,"close":227.85}
{"ticker":"ESS","date":"2015-11-25","pret":-0.00262,"close":230.6}
{"ticker":"ESS","date":"2015-11-26"}
{"ticker":"ESS","date":"2015-11-27","pret":0.00624,"close":233.83}
{"ticker":"ESS","date":"2015-11-30","pret":0.01937,"close":230.79}
{"ticker":"ESS","date":"2015-12-01","pret":-0.0108,"close":235.36}
{"ticker":"ESS","date":"2015-12-02","pret":0.01131,"close":228.92}
{"ticker":"ESS","date":"2015-12-03","pret":-0.02892,"close":227.61}
{"ticker":"ESS","date":"2015-12-04","pret":0.00184,"close":233.38}
{"ticker":"ESS","date":"2015-12-07","pret":0.01899,"close":232.56}
{"ticker":"ESS","date":"2015-12-08","pret":-0.00181,"close":231.95}
{"ticker":"ESS","date":"2015-12-09","pret":-0.00765,"close":230.22}
{"ticker":"ESS","date":"2015-12-10","pret":-0.00122,"close":229.43}
{"ticker":"ESS","date":"2015-12-11","pret":-0.01144,"close":230.81}
{"ticker":"ESS","date":"2015-12-14","pret":0.01122,"close":232.86}
{"ticker":"ESS","date":"2015-12-15","pret":0.01282,"close":235}
{"ticker":"ESS","date":"2015-12-16","pret":0.01155,"close":240.18}
{"ticker":"ESS","date":"2015-12-17"}
{"ticker":"ESS","date":"2015-12-18","pret":0.00621,"close":235.47}
{"ticker":"ESS","date":"2015-12-21","pret":0.00202,"close":235.1}
{"ticker":"ESS","date":"2015-12-22","pret":-0.00904,"close":234.38}
{"ticker":"ESS","date":"2015-12-23","pret":-0.00072,"close":238.15}
{"ticker":"ESS","date":"2015-12-24","pret":0.00892,"close":238.37}
{"ticker":"ESS","date":"2015-12-28","pret":0.00013,"close":240.83}
{"ticker":"ESS","date":"2015-12-29","pret":0.02007,"close":244.29}
{"ticker":"ESS","date":"2015-12-30","pret":-0.00281,"close":243.27}
{"ticker":"ESS","date":"2015-12-31","pret":0.0061,"close":239.41}
{"ticker":"ESS","date":"2016-01-04","pret":-0.02038,"close":237.32}
{"ticker":"ESS","date":"2016-01-05","pret":-0.00231,"close":240.04}
{"ticker":"ESTE","date":"2015-01-02","pret":0.04064,"close":23.5}
{"ticker":"ESTE","date":"2015-01-05","pret":-0.01499,"close":22.2}
{"ticker":"ESTE","date":"2015-01-06","pret":-0.04591,"close":21.43}
{"ticker":"ESTE","date":"2015-01-07","pret":-0.0202,"close":21.79}
{"ticker":"ESTE","date":"2015-01-08","pret":0.04319,"close":22.84}
{"ticker":"ESTE","date":"2015-01-09","pret":-0.00456,"close":22.22}
{"ticker":"ESTE","date":"2015-01-12","pret":0.01451,"close":21.85}
{"ticker":"ESTE","date":"2015-01-13","pret":-0.03247,"close":20.45}
{"ticker":"ESTE","date":"2015-01-14","pret":-0.07279,"close":20.2}
{"ticker":"ESTE","date":"2015-01-15","pret":0.05307,"close":20.25}
{"ticker":"ESTE","date":"2015-01-16","pret":-0.04064,"close":21.4}
{"ticker":"ESTE","date":"2015-01-20","pret":0.05008,"close":21.46}
{"ticker":"ESTE","date":"2015-01-21","pret":-0.01372,"close":20.93}
{"ticker":"ESTE","date":"2015-01-22","pret":0.02306,"close":21.5}
{"ticker":"ESTE","date":"2015-01-23","pret":0.02346,"close":21.75}
{"ticker":"ESTE","date":"2015-01-26","pret":-0.01143,"close":23.25}
{"ticker":"ESTE","date":"2015-01-27","pret":0.05588,"close":22.89}
{"ticker":"ESTE","date":"2015-01-28","pret":-0.01489,"close":22.4}
{"ticker":"ESTE","date":"2015-01-29","pret":-0.0493,"close":21.57}
{"ticker":"ESTE","date":"2015-01-30","pret":0.02156,"close":23.01}
{"ticker":"ESTE","date":"2015-02-02","pret":0.04654,"close":24.1}
{"ticker":"ESTE","date":"2015-02-03","pret":0.07788,"close":25.3}
{"ticker":"ESTE","date":"2015-02-04","pret":0.01353,"close":25.85}
{"ticker":"ESTE","date":"2015-02-05","pret":0.06503,"close":26.6}
{"ticker":"ESTE","date":"2015-02-06","pret":0.00074,"close":26.76}
{"ticker":"ESTE","date":"2015-02-09","pret":-0.01079,"close":26.55}
{"ticker":"ESTE","date":"2015-02-10","pret":-0.0094,"close":28.55}
{"ticker":"ESTE","date":"2015-02-11","pret":0.04143,"close":27.63}
{"ticker":"ESTE","date":"2015-02-12","pret":-0.02383,"close":27.12}
{"ticker":"ESTE","date":"2015-02-13","pret":0.03715,"close":27.99}
{"ticker":"ESTE","date":"2015-02-17","pret":0.00107,"close":28.65}
{"ticker":"ESTE","date":"2015-02-18","pret":0.03475,"close":28.26}
{"ticker":"ESTE","date":"2015-02-19","pret":-0.00796,"close":26.92}
{"ticker":"ESTE","date":"2015-02-20","pret":-0.03431,"close":28.14}
{"ticker":"ESTE","date":"2015-02-23","pret":0.01252,"close":29.73}
{"ticker":"ESTE","date":"2015-02-24","pret":0.05631,"close":30.2}
{"ticker":"ESTE","date":"2015-02-25","pret":0.03628,"close":30.41}
{"ticker":"ESTE","date":"2015-02-26","pret":0.00065,"close":30.21}
{"ticker":"ESTE","date":"2015-02-27","pret":-0.00357,"close":29.67}
{"ticker":"ESTE","date":"2015-03-02","pret":-0.04349,"close":28.57}
{"ticker":"ESTE","date":"2015-03-03","pret":-0.06737,"close":28.23}
{"ticker":"ESTE","date":"2015-03-04","pret":0.04124,"close":27.4}
{"ticker":"ESTE","date":"2015-03-05","pret":-0.0467,"close":27.25}
{"ticker":"ESTE","date":"2015-03-06","pret":-0.01286,"close":25.59}
{"ticker":"ESTE","date":"2015-03-09","pret":-0.07681,"close":24.35}
{"ticker":"ESTE","date":"2015-03-10","pret":-0.03204,"close":23.89}
{"ticker":"ESTE","date":"2015-03-11","pret":-0.02293,"close":24.58}
{"ticker":"ESTE","date":"2015-03-12","pret":0.01963,"close":24.34}
{"ticker":"ESTE","date":"2015-03-13","pret":-0.00331,"close":24.7}
{"ticker":"ESTE","date":"2015-03-16","pret":0.03626,"close":25.15}
{"ticker":"ESTE","date":"2015-03-17","pret":0.01745,"close":24.45}
{"ticker":"ESTE","date":"2015-03-18","pret":-0.01745,"close":25.63}
{"ticker":"ESTE","date":"2015-03-19","pret":0.01706,"close":25.78}
{"ticker":"ESTE","date":"2015-03-20","pret":0.00157,"close":25.4}
{"ticker":"ESTE","date":"2015-03-23","pret":0.00744,"close":25.75}
{"ticker":"ESTE","date":"2015-03-24","pret":0.00544,"close":25.29}
{"ticker":"ESTE","date":"2015-03-25","pret":-0.02116,"close":24.83}
{"ticker":"ESTE","date":"2015-03-26","pret":-0.00476,"close":24.93}
{"ticker":"ESTE","date":"2015-03-27","pret":-0.01847,"close":24.79}
{"ticker":"ESTE","date":"2015-03-30","pret":0.00727,"close":24.25}
{"ticker":"ESTE","date":"2015-03-31","pret":-0.01745,"close":23.55}
{"ticker":"ESTE","date":"2015-04-01","pret":-0.02656,"close":23.75}
{"ticker":"ESTE","date":"2015-04-02","pret":0.01004,"close":24}
{"ticker":"ESTE","date":"2015-04-06","pret":-0.00585,"close":24}
{"ticker":"ESTE","date":"2015-04-07","pret":0.01661,"close":24.42}
{"ticker":"ESTE","date":"2015-04-08","pret":-0.00124,"close":25.3}
{"ticker":"ESTE","date":"2015-04-09","pret":0.04673,"close":26.32}
{"ticker":"ESTE","date":"2015-04-10","pret":0.03784,"close":27.03}
{"ticker":"ESTE","date":"2015-04-13","pret":0.04302,"close":28}
{"ticker":"ESTE","date":"2015-04-14","pret":0.01585,"close":27.3}
{"ticker":"ESTE","date":"2015-04-15","pret":-0.02203,"close":27.4}
{"ticker":"ESTE","date":"2015-04-16","pret":-0.00219,"close":26.72}
{"ticker":"ESTE","date":"2015-04-17","pret":-0.05106,"close":24.85}
{"ticker":"ESTE","date":"2015-04-20","pret":-0.0226,"close":26.2}
{"ticker":"ESTE","date":"2015-04-21","pret":0.02721,"close":25.75}
{"ticker":"ESTE","date":"2015-04-22","pret":-0.03234,"close":26.8}
{"ticker":"ESTE","date":"2015-04-23","pret":0.06107,"close":27.25}
{"ticker":"ESTE","date":"2015-04-24","pret":0.01332,"close":27.5}
{"ticker":"ESTE","date":"2015-04-27","pret":0.01821,"close":28}
{"ticker":"ESTE","date":"2015-04-28","pret":0.03267,"close":27.75}
{"ticker":"ESTE","date":"2015-04-29","pret":-0.03992,"close":26.65}
{"ticker":"ESTE","date":"2015-04-30","pret":-0.05187,"close":26.75}
{"ticker":"ESTE","date":"2015-05-01","pret":0.0409,"close":25.75}
{"ticker":"ESTE","date":"2015-05-04","pret":-0.06965,"close":24.92}
{"ticker":"ESTE","date":"2015-05-05","pret":-0.00633,"close":25.45}
{"ticker":"ESTE","date":"2015-05-06","pret":0.01613,"close":25.95}
{"ticker":"ESTE","date":"2015-05-07","pret":-0.00039,"close":24.3}
{"ticker":"ESTE","date":"2015-05-08","pret":-0.05251,"close":24.97}
{"ticker":"ESTE","date":"2015-05-11","pret":0.01835,"close":24.23}
{"ticker":"ESTE","date":"2015-05-12","pret":-0.00202,"close":24.57}
{"ticker":"ESTE","date":"2015-05-13","pret":-0.00813,"close":24.5}
{"ticker":"ESTE","date":"2015-05-14","pret":0.00204,"close":24.3}
{"ticker":"ESTE","date":"2015-05-15","pret":0.01335,"close":24.8}
{"ticker":"ESTE","date":"2015-05-18","pret":-0.02978,"close":24.86}
{"ticker":"ESTE","date":"2015-05-19","pret":0.03098,"close":24.79}
{"ticker":"ESTE","date":"2015-05-20","pret":-0.02438,"close":24.7}
{"ticker":"ESTE","date":"2015-05-21","pret":0.04071,"close":24.5}
{"ticker":"ESTE","date":"2015-05-22","pret":-0.03292,"close":24.34}
{"ticker":"ESTE","date":"2015-05-26","pret":0.01217,"close":24.34}
{"ticker":"ESTE","date":"2015-05-27","pret":-0.02863,"close":23.76}
{"ticker":"ESTE","date":"2015-05-28","pret":0.00991,"close":23.6}
{"ticker":"ESTE","date":"2015-05-29","pret":0.00778,"close":24.15}
{"ticker":"ESTE","date":"2015-06-01","pret":-0.01685,"close":23.4}
{"ticker":"ESTE","date":"2015-06-02","pret":-0.01757,"close":21.47}
{"ticker":"ESTE","date":"2015-06-03","pret":-0.09882,"close":21.97}
{"ticker":"ESTE","date":"2015-06-04","pret":0.04017,"close":20.8}
{"ticker":"ESTE","date":"2015-06-05","pret":-0.0623,"close":20.76}
{"ticker":"ESTE","date":"2015-06-08","pret":-0.01198,"close":20.12}
{"ticker":"ESTE","date":"2015-06-09","pret":-0.02934,"close":20}
{"ticker":"ESTE","date":"2015-06-10","pret":0.01722,"close":20.56}
{"ticker":"ESTE","date":"2015-06-11","pret":0.00778,"close":19.94}
{"ticker":"ESTE","date":"2015-06-12","pret":-0.025,"close":19.66}
{"ticker":"ESTE","date":"2015-06-15","pret":-0.03228,"close":19.2}
{"ticker":"ESTE","date":"2015-06-16","pret":0.00969,"close":19.5}
{"ticker":"ESTE","date":"2015-06-17","pret":0.01411,"close":19.46}
{"ticker":"ESTE","date":"2015-06-18","pret":0.02276,"close":19.52}
{"ticker":"ESTE","date":"2015-06-19","pret":-0.03383,"close":19.73}
{"ticker":"ESTE","date":"2015-06-22","pret":-0.00406,"close":18.8}
{"ticker":"ESTE","date":"2015-06-23","pret":-0.04309,"close":18.85}
{"ticker":"ESTE","date":"2015-06-24","pret":0.021,"close":19.25}
{"ticker":"ESTE","date":"2015-06-25","pret":0.00931,"close":18.33}
{"ticker":"ESTE","date":"2015-06-26","pret":-0.05501,"close":17.65}
{"ticker":"ESTE","date":"2015-06-29","pret":-0.03036,"close":18.5}
{"ticker":"ESTE","date":"2015-06-30","pret":0.04172,"close":19.53}
{"ticker":"ESTE","date":"2015-07-01","pret":0.08004,"close":19.2}
{"ticker":"ESTE","date":"2015-07-02","pret":-0.05824,"close":18.25}
{"ticker":"ESTE","date":"2015-07-06","pret":-0.05404,"close":18.35}
{"ticker":"ESTE","date":"2015-07-07","pret":0.01324,"close":18.51}
{"ticker":"ESTE","date":"2015-07-08","pret":0.01361,"close":17.9}
{"ticker":"ESTE","date":"2015-07-09","pret":-0.01745,"close":17.88}
{"ticker":"ESTE","date":"2015-07-10","pret":-0.02902,"close":18.34}
{"ticker":"ESTE","date":"2015-07-13","pret":0.00846,"close":18.1}
{"ticker":"ESTE","date":"2015-07-14","pret":0.04125,"close":18.56}
{"ticker":"ESTE","date":"2015-07-15","pret":-0.03957,"close":18.3}
{"ticker":"ESTE","date":"2015-07-16","pret":0.01998,"close":18.29}
{"ticker":"ESTE","date":"2015-07-17","pret":0.00165,"close":18}
{"ticker":"ESTE","date":"2015-07-20","pret":-0.0127,"close":18.56}
{"ticker":"ESTE","date":"2015-07-21","pret":0.04455,"close":18}
{"ticker":"ESTE","date":"2015-07-22","pret":-0.05068,"close":17.5}
{"ticker":"ESTE","date":"2015-07-23","pret":-0.01351,"close":17.2}
{"ticker":"ESTE","date":"2015-07-24","pret":-0.00113,"close":16.92}
{"ticker":"ESTE","date":"2015-07-27","pret":-0.03933,"close":16.81}
{"ticker":"ESTE","date":"2015-07-28","pret":-0.01846,"close":17.32}
{"ticker":"ESTE","date":"2015-07-29","pret":0.01254,"close":18.14}
{"ticker":"ESTE","date":"2015-07-30","pret":0.04184,"close":18.13}
{"ticker":"ESTE","date":"2015-07-31","pret":0.03193,"close":16.31}
{"ticker":"ESTE","date":"2015-08-03","pret":-0.15406,"close":15.48}
{"ticker":"ESTE","date":"2015-08-04","pret":0.00513,"close":15.58}
{"ticker":"ESTE","date":"2015-08-05","pret":-0.02921,"close":14.75}
{"ticker":"ESTE","date":"2015-08-06","pret":-0.05484,"close":14.15}
{"ticker":"ESTE","date":"2015-08-07","pret":0.00278,"close":13.2}
{"ticker":"ESTE","date":"2015-08-10","pret":-0.06746,"close":14.13}
{"ticker":"ESTE","date":"2015-08-11","pret":0.01254,"close":13.81}
{"ticker":"ESTE","date":"2015-08-12","pret":0.00073,"close":13.14}
{"ticker":"ESTE","date":"2015-08-13","pret":-0.0396,"close":12.8}
{"ticker":"ESTE","date":"2015-08-14","pret":-0.00458,"close":13.32}
{"ticker":"ESTE","date":"2015-08-17","pret":0.00687,"close":13.8}
{"ticker":"ESTE","date":"2015-08-18","pret":0.05403,"close":13.63}
{"ticker":"ESTE","date":"2015-08-19","pret":0.00144,"close":13.53}
{"ticker":"ESTE","date":"2015-08-20","pret":-0.01303,"close":13.58}
{"ticker":"ESTE","date":"2015-08-21","pret":-0.03034,"close":13.5}
{"ticker":"ESTE","date":"2015-08-24","pret":-0.05086,"close":13}
{"ticker":"ESTE","date":"2015-08-25","pret":0.04483,"close":13.75}
{"ticker":"ESTE","date":"2015-08-26","pret":0.0239,"close":14.1}
{"ticker":"ESTE","date":"2015-08-27","pret":0.02045,"close":15}
{"ticker":"ESTE","date":"2015-08-28","pret":0.08054,"close":16.2}
{"ticker":"ESTE","date":"2015-08-31","pret":0.06019,"close":16.95}
{"ticker":"ESTE","date":"2015-09-01","pret":0.03275,"close":16.24}
{"ticker":"ESTE","date":"2015-09-02","pret":-0.03401,"close":15.86}
{"ticker":"ESTE","date":"2015-09-03","pret":0.00627,"close":15.84}
{"ticker":"ESTE","date":"2015-09-04","pret":-0.02853,"close":15.35}
{"ticker":"ESTE","date":"2015-09-08","pret":0.00577,"close":17.85}
{"ticker":"ESTE","date":"2015-09-09","pret":0.1288,"close":16.64}
{"ticker":"ESTE","date":"2015-09-10","pret":-0.09424,"close":16.28}
{"ticker":"ESTE","date":"2015-09-11","pret":-0.01118,"close":16.15}
{"ticker":"ESTE","date":"2015-09-14","pret":-0.00125,"close":15.96}
{"ticker":"ESTE","date":"2015-09-15","pret":-0.02085,"close":15.96}
{"ticker":"ESTE","date":"2015-09-16","pret":0.02522,"close":16.43}
{"ticker":"ESTE","date":"2015-09-17","pret":0.02703,"close":16.82}
{"ticker":"ESTE","date":"2015-09-18","pret":0.01025,"close":16.5}
{"ticker":"ESTE","date":"2015-09-21","pret":-0.02798,"close":16.72}
{"ticker":"ESTE","date":"2015-09-22","pret":0.02918,"close":16.71}
{"ticker":"ESTE","date":"2015-09-23","pret":-0.00842,"close":16.39}
{"ticker":"ESTE","date":"2015-09-24","pret":-0.05145,"close":15.6}
{"ticker":"ESTE","date":"2015-09-25","pret":-0.00446,"close":15.32}
{"ticker":"ESTE","date":"2015-09-28","pret":-0.0161,"close":15.14}
{"ticker":"ESTE","date":"2015-09-29","pret":-0.02299,"close":15.22}
{"ticker":"ESTE","date":"2015-09-30","pret":0.01123,"close":15.2}
{"ticker":"ESTE","date":"2015-10-01","pret":-0.00792,"close":15.1}
{"ticker":"ESTE","date":"2015-10-02","pret":-0.00332,"close":15.25}
{"ticker":"ESTE","date":"2015-10-05","pret":0.01123,"close":15.97}
{"ticker":"ESTE","date":"2015-10-06","pret":0.04998,"close":15.94}
{"ticker":"ESTE","date":"2015-10-07","pret":-0.02084,"close":15.99}
{"ticker":"ESTE","date":"2015-10-08","pret":-0.00833,"close":15.68}
{"ticker":"ESTE","date":"2015-10-09","pret":0.01279,"close":15.69}
{"ticker":"ESTE","date":"2015-10-12","pret":-0.01536,"close":15.92}
{"ticker":"ESTE","date":"2015-10-13","pret":0.03175,"close":15.85}
{"ticker":"ESTE","date":"2015-10-14","pret":0.01735,"close":15.81}
{"ticker":"ESTE","date":"2015-10-15","pret":-0.04138,"close":15.69}
{"ticker":"ESTE","date":"2015-10-16","pret":0.00829,"close":15.1}
{"ticker":"ESTE","date":"2015-10-19","pret":-0.02442,"close":15.54}
{"ticker":"ESTE","date":"2015-10-20","pret":0.02124,"close":15.7}
{"ticker":"ESTE","date":"2015-10-21","pret":0.01203,"close":15.45}
{"ticker":"ESTE","date":"2015-10-22","pret":-0.00063,"close":15.78}
{"ticker":"ESTE","date":"2015-10-23","pret":-0.00695,"close":15.77}
{"ticker":"ESTE","date":"2015-10-26","pret":-0.00318,"close":15.35}
{"ticker":"ESTE","date":"2015-10-27","pret":-0.0343,"close":15.05}
{"ticker":"ESTE","date":"2015-10-28","pret":0.0046,"close":15.5}
{"ticker":"ESTE","date":"2015-10-29","pret":0.0156,"close":14.5}
{"ticker":"ESTE","date":"2015-10-30","pret":-0.08478,"close":14.21}
{"ticker":"ESTE","date":"2015-11-02","pret":-0.00563,"close":14.19}
{"ticker":"ESTE","date":"2015-11-03","pret":-0.02214,"close":14.25}
{"ticker":"ESTE","date":"2015-11-04","pret":0.04241,"close":14.45}
{"ticker":"ESTE","date":"2015-11-05","pret":0,"close":14.63}
{"ticker":"ESTE","date":"2015-11-06","pret":-0.02027,"close":14.45}
{"ticker":"ESTE","date":"2015-11-09","pret":0.05362,"close":14.45}
{"ticker":"ESTE","date":"2015-11-10","pret":-0.03335,"close":14.85}
{"ticker":"ESTE","date":"2015-11-11","pret":0,"close":14.98}
{"ticker":"ESTE","date":"2015-11-12","pret":0.02055,"close":14.7}
{"ticker":"ESTE","date":"2015-11-13","pret":-0.01365,"close":14.7}
{"ticker":"ESTE","date":"2015-11-16","pret":-0.00344,"close":14.5}
{"ticker":"ESTE","date":"2015-11-17","pret":0.00344,"close":14.48}
{"ticker":"ESTE","date":"2015-11-18","pret":-0.03142,"close":14.35}
{"ticker":"ESTE","date":"2015-11-19","pret":-0.01717,"close":13.95}
{"ticker":"ESTE","date":"2015-11-20","pret":0.02141,"close":14.11}
{"ticker":"ESTE","date":"2015-11-23","pret":0.02442,"close":13.96}
{"ticker":"ESTE","date":"2015-11-24","pret":-0.02512,"close":14.5}
{"ticker":"ESTE","date":"2015-11-25","pret":0.0196,"close":14.51}
{"ticker":"ESTE","date":"2015-11-26"}
{"ticker":"ESTE","date":"2015-11-27","pret":0.03874,"close":15.28}
{"ticker":"ESTE","date":"2015-11-30","pret":0.03601,"close":15.49}
{"ticker":"ESTE","date":"2015-12-01","pret":0.01341,"close":16.14}
{"ticker":"ESTE","date":"2015-12-02","pret":0.04163,"close":16.66}
{"ticker":"ESTE","date":"2015-12-03","pret":0.02524,"close":16.76}
{"ticker":"ESTE","date":"2015-12-04","pret":-0.02585,"close":17.01}
{"ticker":"ESTE","date":"2015-12-07","pret":0.02881,"close":16.86}
{"ticker":"ESTE","date":"2015-12-08","pret":-0.02942,"close":16.41}
{"ticker":"ESTE","date":"2015-12-09","pret":0.01752,"close":16.83}
{"ticker":"ESTE","date":"2015-12-10","pret":0.0119,"close":17.3}
{"ticker":"ESTE","date":"2015-12-11","pret":0.00236,"close":17.12}
{"ticker":"ESTE","date":"2015-12-14","pret":0.01756,"close":17.85}
{"ticker":"ESTE","date":"2015-12-15","pret":0.02915,"close":17.75}
{"ticker":"ESTE","date":"2015-12-16","pret":-0.00226,"close":18.15}
{"ticker":"ESTE","date":"2015-12-17"}
{"ticker":"ESTE","date":"2015-12-18","pret":-0.13587,"close":14.99}
{"ticker":"ESTE","date":"2015-12-21","pret":-0.04701,"close":14.2}
{"ticker":"ESTE","date":"2015-12-22","pret":-0.05648,"close":14.09}
{"ticker":"ESTE","date":"2015-12-23","pret":0.03593,"close":14.66}
{"ticker":"ESTE","date":"2015-12-24","pret":0.00276,"close":14.54}
{"ticker":"ESTE","date":"2015-12-28","pret":-0.00346,"close":14.05}
{"ticker":"ESTE","date":"2015-12-29","pret":-0.04533,"close":13.74}
{"ticker":"ESTE","date":"2015-12-30","pret":-0.0205,"close":13.26}
{"ticker":"ESTE","date":"2015-12-31","pret":-0.02244,"close":13.31}
{"ticker":"ESTE","date":"2016-01-04","pret":0.01128,"close":13.46}
{"ticker":"ESTE","date":"2016-01-05","close":13.46}
{"ticker":"ESV","date":"2015-01-02","pret":-0.01137,"close":30.17}
{"ticker":"ESV","date":"2015-01-05","pret":-0.00101,"close":28.18}
{"ticker":"ESV","date":"2015-01-06","pret":-0.05856,"close":27.99}
{"ticker":"ESV","date":"2015-01-07","pret":0.01382,"close":28.2}
{"ticker":"ESV","date":"2015-01-08","pret":-0.00211,"close":29.11}
{"ticker":"ESV","date":"2015-01-09","pret":0.03159,"close":29.27}
{"ticker":"ESV","date":"2015-01-12","pret":-0.02142,"close":28.37}
{"ticker":"ESV","date":"2015-01-13","pret":-0.0049,"close":29.1}
{"ticker":"ESV","date":"2015-01-14","pret":0.00978,"close":28.36}
{"ticker":"ESV","date":"2015-01-15","pret":0.00451,"close":27.65}
{"ticker":"ESV","date":"2015-01-16","pret":-0.03484,"close":28.99}
{"ticker":"ESV","date":"2015-01-20","pret":0.03138,"close":28.62}
{"ticker":"ESV","date":"2015-01-21","pret":0.00519,"close":30.27}
{"ticker":"ESV","date":"2015-01-22","pret":0.05181,"close":29.88}
{"ticker":"ESV","date":"2015-01-23","pret":-0.02557,"close":28.66}
{"ticker":"ESV","date":"2015-01-26","pret":-0.03248,"close":29.14}
{"ticker":"ESV","date":"2015-01-27","pret":-0.00278,"close":28.91}
{"ticker":"ESV","date":"2015-01-28","pret":0.0066,"close":27.96}
{"ticker":"ESV","date":"2015-01-29","pret":-0.03487,"close":27.43}
{"ticker":"ESV","date":"2015-01-30","pret":-0.02725,"close":28.04}
{"ticker":"ESV","date":"2015-02-02","pret":0.04993,"close":28.89}
{"ticker":"ESV","date":"2015-02-03","pret":0.03071,"close":29.94}
{"ticker":"ESV","date":"2015-02-04","pret":-0.0017,"close":28.38}
{"ticker":"ESV","date":"2015-02-05","pret":-0.01994,"close":29.37}
{"ticker":"ESV","date":"2015-02-06","pret":0.02672,"close":30.19}
{"ticker":"ESV","date":"2015-02-09","pret":0.02438,"close":31.93}
{"ticker":"ESV","date":"2015-02-10","pret":0.04767,"close":30.41}
{"ticker":"ESV","date":"2015-02-11","pret":-0.06431,"close":29.53}
{"ticker":"ESV","date":"2015-02-12","pret":0.00669,"close":29.62}
{"ticker":"ESV","date":"2015-02-13","pret":0.0073,"close":30.03}
{"ticker":"ESV","date":"2015-02-17","pret":-0.01064,"close":31.07}
{"ticker":"ESV","date":"2015-02-18","pret":0.01855,"close":30.06}
{"ticker":"ESV","date":"2015-02-19","pret":-0.03984,"close":30.02}
{"ticker":"ESV","date":"2015-02-20","pret":0.02696,"close":29.76}
{"ticker":"ESV","date":"2015-02-23","pret":-0.02593,"close":28.65}
{"ticker":"ESV","date":"2015-02-24","pret":-0.01929,"close":26.97}
{"ticker":"ESV","date":"2015-02-25","pret":-0.06132,"close":26.58}
{"ticker":"ESV","date":"2015-02-26","pret":-0.05864,"close":24.41}
{"ticker":"ESV","date":"2015-02-27","pret":-0.03674,"close":24.47}
{"ticker":"ESV","date":"2015-03-02","pret":-0.01352,"close":23.77}
{"ticker":"ESV","date":"2015-03-03","pret":-0.01705,"close":24.14}
{"ticker":"ESV","date":"2015-03-04","pret":0.01085,"close":24}
{"ticker":"ESV","date":"2015-03-05","pret":-0.00792,"close":23.89}
{"ticker":"ESV","date":"2015-03-06","pret":-0.00671,"close":22.85}
{"ticker":"ESV","date":"2015-03-09","pret":-0.03951,"close":22.47}
{"ticker":"ESV","date":"2015-03-10","pret":-0.03567,"close":22.25}
{"ticker":"ESV","date":"2015-03-11","pret":0.01263,"close":22.44}
{"ticker":"ESV","date":"2015-03-12","pret":0.01468,"close":21.9}
{"ticker":"ESV","date":"2015-03-13","pret":-0.04981,"close":20.46}
{"ticker":"ESV","date":"2015-03-16","pret":-0.06423,"close":20.62}
{"ticker":"ESV","date":"2015-03-17","pret":0.00445,"close":20.38}
{"ticker":"ESV","date":"2015-03-18","pret":-0.00296,"close":21.7}
{"ticker":"ESV","date":"2015-03-19","pret":0.04966,"close":20.8}
{"ticker":"ESV","date":"2015-03-20","pret":-0.00141,"close":21.05}
{"ticker":"ESV","date":"2015-03-23","pret":-0.00567,"close":20.98}
{"ticker":"ESV","date":"2015-03-24","pret":-0.0038,"close":21}
{"ticker":"ESV","date":"2015-03-25","pret":0.01276,"close":21.76}
{"ticker":"ESV","date":"2015-03-26","pret":0.04184,"close":21.7}
{"ticker":"ESV","date":"2015-03-27","pret":-0.03669,"close":21.28}
{"ticker":"ESV","date":"2015-03-30","pret":-0.00281,"close":21.12}
{"ticker":"ESV","date":"2015-03-31","pret":-0.02274,"close":21.07}
{"ticker":"ESV","date":"2015-04-01","pret":0.0138,"close":21.34}
{"ticker":"ESV","date":"2015-04-02","pret":-0.00521,"close":21.88}
{"ticker":"ESV","date":"2015-04-06","pret":0.04323,"close":23.23}
{"ticker":"ESV","date":"2015-04-07","pret":0.05013,"close":23.51}
{"ticker":"ESV","date":"2015-04-08","pret":0.01674,"close":22.73}
{"ticker":"ESV","date":"2015-04-09","pret":-0.02499,"close":24.02}
{"ticker":"ESV","date":"2015-04-10","pret":0.04729,"close":23.66}
{"ticker":"ESV","date":"2015-04-13","pret":-0.00083,"close":23.61}
{"ticker":"ESV","date":"2015-04-14","pret":-0.00543,"close":25.18}
{"ticker":"ESV","date":"2015-04-15","pret":0.06013,"close":26.58}
{"ticker":"ESV","date":"2015-04-16","pret":0.03905,"close":25.2}
{"ticker":"ESV","date":"2015-04-17","pret":-0.05056,"close":24.85}
{"ticker":"ESV","date":"2015-04-20","pret":-0.01285,"close":24.58}
{"ticker":"ESV","date":"2015-04-21","pret":-0.00162,"close":23.9}
{"ticker":"ESV","date":"2015-04-22","pret":-0.03291,"close":24.03}
{"ticker":"ESV","date":"2015-04-23","pret":0.00459,"close":24.27}
{"ticker":"ESV","date":"2015-04-24","pret":0.0087,"close":24.04}
{"ticker":"ESV","date":"2015-04-27","pret":-0.00496,"close":24.15}
{"ticker":"ESV","date":"2015-04-28","pret":-0.01126,"close":24.28}
{"ticker":"ESV","date":"2015-04-29","pret":0.01623,"close":24.9}
{"ticker":"ESV","date":"2015-04-30","pret":0.04637,"close":27.28}
{"ticker":"ESV","date":"2015-05-01","pret":0.05891,"close":27.37}
{"ticker":"ESV","date":"2015-05-04","pret":0.01986,"close":26.8}
{"ticker":"ESV","date":"2015-05-05","pret":-0.00694,"close":27.51}
{"ticker":"ESV","date":"2015-05-06","pret":0.02642,"close":27.18}
{"ticker":"ESV","date":"2015-05-07","pret":-0.02678,"close":25.52}
{"ticker":"ESV","date":"2015-05-08","pret":-0.05543,"close":26.51}
{"ticker":"ESV","date":"2015-05-11","pret":0.02716,"close":26.13}
{"ticker":"ESV","date":"2015-05-12","pret":-0.01483,"close":26.79}
{"ticker":"ESV","date":"2015-05-13","pret":0.02944,"close":27.35}
{"ticker":"ESV","date":"2015-05-14","pret":0.02207,"close":26.02}
{"ticker":"ESV","date":"2015-05-15","pret":-0.06539,"close":25.8}
{"ticker":"ESV","date":"2015-05-18","pret":-0.00506,"close":25.26}
{"ticker":"ESV","date":"2015-05-19","pret":-0.0277,"close":24.66}
{"ticker":"ESV","date":"2015-05-20","pret":-0.00846,"close":24.5}
{"ticker":"ESV","date":"2015-05-21","pret":0.00444,"close":25.3}
{"ticker":"ESV","date":"2015-05-22","pret":-0.0004,"close":25.08}
{"ticker":"ESV","date":"2015-05-26","pret":-0.00606,"close":24.23}
{"ticker":"ESV","date":"2015-05-27","pret":-0.02131,"close":24.25}
{"ticker":"ESV","date":"2015-05-28","pret":0.00124,"close":24.02}
{"ticker":"ESV","date":"2015-05-29","pret":-0.00789,"close":23.5}
{"ticker":"ESV","date":"2015-06-01","pret":-0.02278,"close":23.4}
{"ticker":"ESV","date":"2015-06-02","pret":0.0068,"close":24.46}
{"ticker":"ESV","date":"2015-06-03","pret":0.02552,"close":24.36}
{"ticker":"ESV","date":"2015-06-04","pret":-0.01582,"close":23.74}
{"ticker":"ESV","date":"2015-06-05","pret":-0.01309,"close":24.37}
{"ticker":"ESV","date":"2015-06-08","pret":0.02933,"close":24.2}
{"ticker":"ESV","date":"2015-06-09","pret":0.01475,"close":23.89}
{"ticker":"ESV","date":"2015-06-10","pret":-0.0053,"close":24.67}
{"ticker":"ESV","date":"2015-06-11","pret":0.00327,"close":23.92}
{"ticker":"ESV","date":"2015-06-12","pret":-0.03527,"close":23.54}
{"ticker":"ESV","date":"2015-06-15","pret":-0.01919,"close":23.28}
{"ticker":"ESV","date":"2015-06-16","pret":0.00258,"close":23.25}
{"ticker":"ESV","date":"2015-06-17","pret":0.01365,"close":23.45}
{"ticker":"ESV","date":"2015-06-18","pret":-0.00212,"close":22.24}
{"ticker":"ESV","date":"2015-06-19","pret":-0.0676,"close":22.31}
{"ticker":"ESV","date":"2015-06-22","pret":0.01532,"close":22.56}
{"ticker":"ESV","date":"2015-06-23","pret":0.00713,"close":22.64}
{"ticker":"ESV","date":"2015-06-24","pret":-0.00311,"close":22.54}
{"ticker":"ESV","date":"2015-06-25","pret":0.00044,"close":21.78}
{"ticker":"ESV","date":"2015-06-26","pret":-0.03581,"close":22.52}
{"ticker":"ESV","date":"2015-06-29","pret":0.0201,"close":22.22}
{"ticker":"ESV","date":"2015-06-30","pret":0.01124,"close":22.27}
{"ticker":"ESV","date":"2015-07-01","pret":-0.00808,"close":21.42}
{"ticker":"ESV","date":"2015-07-02","pret":-0.02465,"close":21.48}
{"ticker":"ESV","date":"2015-07-06","pret":-0.0305,"close":21.02}
{"ticker":"ESV","date":"2015-07-07","pret":-0.00048,"close":21.59}
{"ticker":"ESV","date":"2015-07-08","pret":0.01748,"close":20.68}
{"ticker":"ESV","date":"2015-07-09","pret":-0.00752,"close":20.98}
{"ticker":"ESV","date":"2015-07-10","pret":-0.00236,"close":20.39}
{"ticker":"ESV","date":"2015-07-13","pret":-0.03612,"close":20.87}
{"ticker":"ESV","date":"2015-07-14","pret":0.02039,"close":21.19}
{"ticker":"ESV","date":"2015-07-15","pret":-0.00048,"close":20.01}
{"ticker":"ESV","date":"2015-07-16","pret":-0.02878,"close":20.32}
{"ticker":"ESV","date":"2015-07-17","pret":-0.00496,"close":19.03}
{"ticker":"ESV","date":"2015-07-20","pret":-0.05625,"close":18.25}
{"ticker":"ESV","date":"2015-07-21","pret":-0.0337,"close":18.51}
{"ticker":"ESV","date":"2015-07-22","pret":-0.006,"close":18.23}
{"ticker":"ESV","date":"2015-07-23","pret":0.00382,"close":18.28}
{"ticker":"ESV","date":"2015-07-24","pret":-0.00821,"close":17.37}
{"ticker":"ESV","date":"2015-07-27","pret":-0.07297,"close":17.08}
{"ticker":"ESV","date":"2015-07-28","pret":0.02569,"close":17.6}
{"ticker":"ESV","date":"2015-07-29","pret":0.00632,"close":18}
{"ticker":"ESV","date":"2015-07-30","pret":0.03268,"close":16.63}
{"ticker":"ESV","date":"2015-07-31","pret":-0.08681,"close":16.58}
{"ticker":"ESV","date":"2015-08-03","pret":-0.0085,"close":16.37}
{"ticker":"ESV","date":"2015-08-04","pret":0.01932,"close":16.06}
{"ticker":"ESV","date":"2015-08-05","pret":-0.0018,"close":16.15}
{"ticker":"ESV","date":"2015-08-06","pret":-0.03413,"close":17.17}
{"ticker":"ESV","date":"2015-08-07","pret":0.05253,"close":16.7}
{"ticker":"ESV","date":"2015-08-10","pret":-0.01661,"close":18.12}
{"ticker":"ESV","date":"2015-08-11","pret":0.0456,"close":17.76}
{"ticker":"ESV","date":"2015-08-12","pret":0.01531,"close":18}
{"ticker":"ESV","date":"2015-08-13","pret":-0.00282,"close":17.1}
{"ticker":"ESV","date":"2015-08-14","pret":-0.03503,"close":16.6}
{"ticker":"ESV","date":"2015-08-17","pret":-0.03147,"close":16.75}
{"ticker":"ESV","date":"2015-08-18","pret":0.00421,"close":16.82}
{"ticker":"ESV","date":"2015-08-19","pret":-0.0012,"close":16.15}
{"ticker":"ESV","date":"2015-08-20","pret":-0.02682,"close":15.78}
{"ticker":"ESV","date":"2015-08-21","pret":-0.01368,"close":15.57}
{"ticker":"ESV","date":"2015-08-24","pret":-0.08969,"close":15.06}
{"ticker":"ESV","date":"2015-08-25","pret":0.08025,"close":15.04}
{"ticker":"ESV","date":"2015-08-26","pret":-0.02691,"close":15.45}
{"ticker":"ESV","date":"2015-08-27","pret":0.03195,"close":17.03}
{"ticker":"ESV","date":"2015-08-28","pret":0.03644,"close":17.83}
{"ticker":"ESV","date":"2015-08-31","pret":0.05429,"close":18.11}
{"ticker":"ESV","date":"2015-09-01","pret":-0.00345,"close":17.09}
{"ticker":"ESV","date":"2015-09-02","pret":-0.00636,"close":16.24}
{"ticker":"ESV","date":"2015-09-03","pret":-0.05852,"close":16.29}
{"ticker":"ESV","date":"2015-09-04","pret":-0.00865,"close":15.72}
{"ticker":"ESV","date":"2015-09-08","pret":-0.01123,"close":16.36}
{"ticker":"ESV","date":"2015-09-09","pret":0.02478,"close":15.66}
{"ticker":"ESV","date":"2015-09-10","pret":-0.04187,"close":15.86}
{"ticker":"ESV","date":"2015-09-11","pret":-0.00962,"close":15.48}
{"ticker":"ESV","date":"2015-09-14","pret":-0.00387,"close":15.68}
{"ticker":"ESV","date":"2015-09-15","pret":0.02049,"close":16.41}
{"ticker":"ESV","date":"2015-09-16","pret":0.05006,"close":17.12}
{"ticker":"ESV","date":"2015-09-17","pret":0.02618,"close":16.87}
{"ticker":"ESV","date":"2015-09-18","pret":-0.05244,"close":15.44}
{"ticker":"ESV","date":"2015-09-21","pret":-0.03719,"close":15.47}
{"ticker":"ESV","date":"2015-09-22","pret":-0.0353,"close":15.07}
{"ticker":"ESV","date":"2015-09-23","pret":0.00597,"close":14.65}
{"ticker":"ESV","date":"2015-09-24","pret":-0.03911,"close":14.65}
{"ticker":"ESV","date":"2015-09-25","pret":0.01705,"close":14.49}
{"ticker":"ESV","date":"2015-09-28","pret":-0.04353,"close":13.57}
{"ticker":"ESV","date":"2015-09-29","pret":-0.04256,"close":14.25}
{"ticker":"ESV","date":"2015-09-30","pret":0.0538,"close":14.08}
{"ticker":"ESV","date":"2015-10-01","pret":0.00834,"close":13.53}
{"ticker":"ESV","date":"2015-10-02","pret":-0.07849,"close":14.57}
{"ticker":"ESV","date":"2015-10-05","pret":0.10648,"close":15.6}
{"ticker":"ESV","date":"2015-10-06","pret":0.0563,"close":16.2}
{"ticker":"ESV","date":"2015-10-07","pret":0.05811,"close":16.06}
{"ticker":"ESV","date":"2015-10-08","pret":-0.0367,"close":16.29}
{"ticker":"ESV","date":"2015-10-09","pret":0.02096,"close":16.84}
{"ticker":"ESV","date":"2015-10-12","pret":0.02649,"close":16.09}
{"ticker":"ESV","date":"2015-10-13","pret":-0.05496,"close":16.22}
{"ticker":"ESV","date":"2015-10-14","pret":0.02296,"close":16.83}
{"ticker":"ESV","date":"2015-10-15","pret":0.01462,"close":16.73}
{"ticker":"ESV","date":"2015-10-16","pret":0.01202,"close":16.59}
{"ticker":"ESV","date":"2015-10-19","pret":-0.02909,"close":16.08}
{"ticker":"ESV","date":"2015-10-20","pret":0.00918,"close":16.66}
{"ticker":"ESV","date":"2015-10-21","pret":0.00244,"close":16.21}
{"ticker":"ESV","date":"2015-10-22","pret":0.00243,"close":16.61}
{"ticker":"ESV","date":"2015-10-23","pret":0.00061,"close":16.33}
{"ticker":"ESV","date":"2015-10-26","pret":-0.00913,"close":15.51}
{"ticker":"ESV","date":"2015-10-27","pret":-0.07821,"close":15.27}
{"ticker":"ESV","date":"2015-10-28","pret":0.0151,"close":15.68}
{"ticker":"ESV","date":"2015-10-29","pret":-0.00392,"close":15.87}
{"ticker":"ESV","date":"2015-10-30","pret":0.04602,"close":16.63}
{"ticker":"ESV","date":"2015-11-02","pret":0.03378,"close":17.96}
{"ticker":"ESV","date":"2015-11-03","pret":0.08616,"close":18.25}
{"ticker":"ESV","date":"2015-11-04","pret":0.01266,"close":18.34}
{"ticker":"ESV","date":"2015-11-05","pret":-0.00934,"close":18.3}
{"ticker":"ESV","date":"2015-11-06","pret":-0.00166,"close":18.06}
{"ticker":"ESV","date":"2015-11-09","pret":-0.00777,"close":18.29}
{"ticker":"ESV","date":"2015-11-10","pret":0.00722,"close":18.29}
{"ticker":"ESV","date":"2015-11-11","pret":0.01374,"close":17.4}
{"ticker":"ESV","date":"2015-11-12","pret":-0.07478,"close":17.03}
{"ticker":"ESV","date":"2015-11-13","pret":-0.00354,"close":17.5}
{"ticker":"ESV","date":"2015-11-16","pret":0.02794,"close":17.75}
{"ticker":"ESV","date":"2015-11-17","pret":0.01368,"close":17.21}
{"ticker":"ESV","date":"2015-11-18","pret":-0.00454,"close":17.91}
{"ticker":"ESV","date":"2015-11-19","pret":0.00906,"close":17.2}
{"ticker":"ESV","date":"2015-11-20","pret":-0.02801,"close":16.83}
{"ticker":"ESV","date":"2015-11-23","pret":-0.03061,"close":16.93}
{"ticker":"ESV","date":"2015-11-24","pret":0.02887,"close":17.27}
{"ticker":"ESV","date":"2015-11-25","pret":-0.01051,"close":17.36}
{"ticker":"ESV","date":"2015-11-26"}
{"ticker":"ESV","date":"2015-11-27","pret":0.00352,"close":16.74}
{"ticker":"ESV","date":"2015-11-30","pret":-0.00881,"close":17.12}
{"ticker":"ESV","date":"2015-12-01","pret":0.0053,"close":17.25}
{"ticker":"ESV","date":"2015-12-02","pret":-0.00059,"close":16.35}
{"ticker":"ESV","date":"2015-12-03","pret":-0.03465,"close":16.56}
{"ticker":"ESV","date":"2015-12-04","pret":-0.01408,"close":15.8}
{"ticker":"ESV","date":"2015-12-07","pret":-0.0689,"close":15.54}
{"ticker":"ESV","date":"2015-12-08","pret":-0.00066,"close":15.17}
{"ticker":"ESV","date":"2015-12-09","pret":0.01639,"close":14.86}
{"ticker":"ESV","date":"2015-12-10","pret":-0.03912,"close":15.07}
{"ticker":"ESV","date":"2015-12-11","pret":0.00135,"close":14.96}
{"ticker":"ESV","date":"2015-12-14","pret":0.01075,"close":15.19}
{"ticker":"ESV","date":"2015-12-15","pret":0.03091,"close":16.4}
{"ticker":"ESV","date":"2015-12-16","pret":0.04124,"close":16}
{"ticker":"ESV","date":"2015-12-17"}
{"ticker":"ESV","date":"2015-12-18","pret":-0.051,"close":14.31}
{"ticker":"ESV","date":"2015-12-21","pret":-0.06415,"close":14.4}
{"ticker":"ESV","date":"2015-12-22","pret":0.0007,"close":15.3}
{"ticker":"ESV","date":"2015-12-23","pret":0.0848,"close":16.41}
{"ticker":"ESV","date":"2015-12-24","pret":0.04812,"close":15.96}
{"ticker":"ESV","date":"2015-12-28","pret":-0.0539,"close":14.97}
{"ticker":"ESV","date":"2015-12-29","pret":-0.00776,"close":15.29}
{"ticker":"ESV","date":"2015-12-30","pret":-0.035,"close":14.89}
{"ticker":"ESV","date":"2015-12-31","pret":-0.00471,"close":15.39}
{"ticker":"ESV","date":"2016-01-04","pret":0.03776,"close":15.89}
{"ticker":"ESV","date":"2016-01-05","pret":0.01868,"close":14.89}
{"ticker":"ETFC","date":"2015-01-02","pret":0.00576,"close":24.01}
{"ticker":"ETFC","date":"2015-01-05","pret":-0.0224,"close":23.23}
{"ticker":"ETFC","date":"2015-01-06","pret":-0.02851,"close":22.59}
{"ticker":"ETFC","date":"2015-01-07","pret":-0.0161,"close":22.95}
{"ticker":"ETFC","date":"2015-01-08","pret":0.03449,"close":23.58}
{"ticker":"ETFC","date":"2015-01-09","pret":-0.00042,"close":23.08}
{"ticker":"ETFC","date":"2015-01-12","pret":-0.02316,"close":22.72}
{"ticker":"ETFC","date":"2015-01-13","pret":0.01806,"close":22.99}
{"ticker":"ETFC","date":"2015-01-14","pret":-0.04043,"close":22.48}
{"ticker":"ETFC","date":"2015-01-15","pret":-0.00178,"close":21.77}
{"ticker":"ETFC","date":"2015-01-16","pret":-0.04082,"close":22.17}
{"ticker":"ETFC","date":"2015-01-20","pret":0.03413,"close":22.5}
{"ticker":"ETFC","date":"2015-01-21","pret":-0.01306,"close":22.02}
{"ticker":"ETFC","date":"2015-01-22","pret":0.00362,"close":22.65}
{"ticker":"ETFC","date":"2015-01-23","pret":0.07649,"close":24.56}
{"ticker":"ETFC","date":"2015-01-26","pret":0.0309,"close":24.19}
{"ticker":"ETFC","date":"2015-01-27","pret":-0.03593,"close":23.86}
{"ticker":"ETFC","date":"2015-01-28","pret":0.00587,"close":23.22}
{"ticker":"ETFC","date":"2015-01-29","pret":-0.03099,"close":23.65}
{"ticker":"ETFC","date":"2015-01-30","pret":0.00086,"close":23.05}
{"ticker":"ETFC","date":"2015-02-02","pret":0.00215,"close":23.65}
{"ticker":"ETFC","date":"2015-02-03","pret":0.02547,"close":24.82}
{"ticker":"ETFC","date":"2015-02-04","pret":0.03945,"close":25.3}
{"ticker":"ETFC","date":"2015-02-05","pret":0.02192,"close":25.11}
{"ticker":"ETFC","date":"2015-02-06","pret":0.00197,"close":25.46}
{"ticker":"ETFC","date":"2015-02-09","pret":-0.00671,"close":25.09}
{"ticker":"ETFC","date":"2015-02-10","pret":0.00435,"close":25.62}
{"ticker":"ETFC","date":"2015-02-11","pret":0.00511,"close":25.63}
{"ticker":"ETFC","date":"2015-02-12","pret":0.00548,"close":25.91}
{"ticker":"ETFC","date":"2015-02-13","pret":0.01241,"close":25.65}
{"ticker":"ETFC","date":"2015-02-17","pret":-0.01436,"close":25.86}
{"ticker":"ETFC","date":"2015-02-18","pret":0.00546,"close":25.54}
{"ticker":"ETFC","date":"2015-02-19","pret":-0.01173,"close":25.64}
{"ticker":"ETFC","date":"2015-02-20","pret":0.00393,"close":26.15}
{"ticker":"ETFC","date":"2015-02-23","pret":0.02439,"close":26.04}
{"ticker":"ETFC","date":"2015-02-24","pret":-0.0023,"close":26.43}
{"ticker":"ETFC","date":"2015-02-25","pret":0.01295,"close":26.36}
{"ticker":"ETFC","date":"2015-02-26","pret":-0.00189,"close":26.08}
{"ticker":"ETFC","date":"2015-02-27","pret":-0.01528,"close":26.04}
{"ticker":"ETFC","date":"2015-03-02","pret":0.00652,"close":26.49}
{"ticker":"ETFC","date":"2015-03-03","pret":0.01292,"close":26.48}
{"ticker":"ETFC","date":"2015-03-04","pret":-0.00189,"close":26.52}
{"ticker":"ETFC","date":"2015-03-05","pret":0.00603,"close":26.97}
{"ticker":"ETFC","date":"2015-03-06","pret":0.02524,"close":27.85}
{"ticker":"ETFC","date":"2015-03-09","pret":0.02247,"close":27.93}
{"ticker":"ETFC","date":"2015-03-10","pret":-0.01045,"close":27.55}
{"ticker":"ETFC","date":"2015-03-11","pret":-0.00072,"close":27.72}
{"ticker":"ETFC","date":"2015-03-12","pret":0.01261,"close":27.98}
{"ticker":"ETFC","date":"2015-03-13","pret":0.00179,"close":27.98}
{"ticker":"ETFC","date":"2015-03-16","pret":0.00321,"close":28.28}
{"ticker":"ETFC","date":"2015-03-17","pret":-0.00071,"close":28.38}
{"ticker":"ETFC","date":"2015-03-18","pret":0.00887,"close":27.86}
{"ticker":"ETFC","date":"2015-03-19","pret":-0.0171,"close":27.32}
{"ticker":"ETFC","date":"2015-03-20","pret":-0.01448,"close":27.86}
{"ticker":"ETFC","date":"2015-03-23","pret":0.01232,"close":27.91}
{"ticker":"ETFC","date":"2015-03-24","pret":0.00395,"close":27.59}
{"ticker":"ETFC","date":"2015-03-25","pret":-0.00973,"close":27.05}
{"ticker":"ETFC","date":"2015-03-26","pret":-0.01276,"close":27.45}
{"ticker":"ETFC","date":"2015-03-27","pret":0.00512,"close":27.85}
{"ticker":"ETFC","date":"2015-03-30","pret":0.0238,"close":28.24}
{"ticker":"ETFC","date":"2015-03-31","pret":-0.00036,"close":28.56}
{"ticker":"ETFC","date":"2015-04-01","pret":0.01416,"close":28.46}
{"ticker":"ETFC","date":"2015-04-02","pret":0.00176,"close":28.46}
{"ticker":"ETFC","date":"2015-04-06","pret":-0.01591,"close":28.06}
{"ticker":"ETFC","date":"2015-04-07","pret":0.0032,"close":27.75}
{"ticker":"ETFC","date":"2015-04-08","pret":-0.0118,"close":28.2}
{"ticker":"ETFC","date":"2015-04-09","pret":0.01322,"close":28.4}
{"ticker":"ETFC","date":"2015-04-10","pret":0.00602,"close":28.26}
{"ticker":"ETFC","date":"2015-04-13","pret":-0.00176,"close":28.15}
{"ticker":"ETFC","date":"2015-04-14","pret":-0.01388,"close":27.82}
{"ticker":"ETFC","date":"2015-04-15","pret":-0.00359,"close":27.94}
{"ticker":"ETFC","date":"2015-04-16","pret":0.00323,"close":28.25}
{"ticker":"ETFC","date":"2015-04-17","pret":0.00536,"close":27.56}
{"ticker":"ETFC","date":"2015-04-20","pret":-0.01436,"close":27.62}
{"ticker":"ETFC","date":"2015-04-21","pret":-0.00109,"close":27.53}
{"ticker":"ETFC","date":"2015-04-22","pret":0.00109,"close":28.6}
{"ticker":"ETFC","date":"2015-04-23","pret":0.02817,"close":28.19}
{"ticker":"ETFC","date":"2015-04-24","pret":-0.01203,"close":28.17}
{"ticker":"ETFC","date":"2015-04-27","pret":0.0085,"close":27.84}
{"ticker":"ETFC","date":"2015-04-28","pret":-0.01744,"close":28.52}
{"ticker":"ETFC","date":"2015-04-29","pret":0.02061,"close":29.2}
{"ticker":"ETFC","date":"2015-04-30","pret":0.02672,"close":28.79}
{"ticker":"ETFC","date":"2015-05-01","pret":-0.00584,"close":29.1}
{"ticker":"ETFC","date":"2015-05-04","pret":-0.01178,"close":29.32}
{"ticker":"ETFC","date":"2015-05-05","pret":0.01865,"close":29.01}
{"ticker":"ETFC","date":"2015-05-06","pret":-0.00274,"close":28.46}
{"ticker":"ETFC","date":"2015-05-07","pret":-0.02642,"close":28.86}
{"ticker":"ETFC","date":"2015-05-08","pret":0.01815,"close":29.16}
{"ticker":"ETFC","date":"2015-05-11","pret":0.00998,"close":29.85}
{"ticker":"ETFC","date":"2015-05-12","pret":0.01428,"close":29.39}
{"ticker":"ETFC","date":"2015-05-13","pret":-0.00984,"close":29.46}
{"ticker":"ETFC","date":"2015-05-14","pret":0.01287,"close":29.59}
{"ticker":"ETFC","date":"2015-05-15","pret":-0.00472,"close":29.01}
{"ticker":"ETFC","date":"2015-05-18","pret":-0.0174,"close":29.84}
{"ticker":"ETFC","date":"2015-05-19","pret":0.03217,"close":29.63}
{"ticker":"ETFC","date":"2015-05-20","pret":-0.01072,"close":29.68}
{"ticker":"ETFC","date":"2015-05-21","pret":-0.00236,"close":29.84}
{"ticker":"ETFC","date":"2015-05-22","pret":0.00539,"close":29.5}
{"ticker":"ETFC","date":"2015-05-26","pret":-0.01386,"close":29.78}
{"ticker":"ETFC","date":"2015-05-27","pret":0.01789,"close":30}
{"ticker":"ETFC","date":"2015-05-28","pret":0.001,"close":29.84}
{"ticker":"ETFC","date":"2015-05-29","pret":-0.00167,"close":29.46}
{"ticker":"ETFC","date":"2015-06-01","pret":0.00467,"close":29.48}
{"ticker":"ETFC","date":"2015-06-02","pret":-0.02359,"close":30.53}
{"ticker":"ETFC","date":"2015-06-03","pret":0.04599,"close":30.34}
{"ticker":"ETFC","date":"2015-06-04","pret":-0.01742,"close":30.11}
{"ticker":"ETFC","date":"2015-06-05","pret":0.0148,"close":30.67}
{"ticker":"ETFC","date":"2015-06-08","pret":-0.00163,"close":30.53}
{"ticker":"ETFC","date":"2015-06-09","pret":0.00065,"close":30.77}
{"ticker":"ETFC","date":"2015-06-10","pret":0.01267,"close":30.84}
{"ticker":"ETFC","date":"2015-06-11","pret":-0.00259,"close":30.89}
{"ticker":"ETFC","date":"2015-06-12","pret":-0.0127,"close":30.74}
{"ticker":"ETFC","date":"2015-06-15","pret":-0.00033,"close":30.62}
{"ticker":"ETFC","date":"2015-06-16","pret":0,"close":30.85}
{"ticker":"ETFC","date":"2015-06-17","pret":0.01432,"close":30.29}
{"ticker":"ETFC","date":"2015-06-18","pret":-0.01794,"close":30.4}
{"ticker":"ETFC","date":"2015-06-19","pret":-0.00231,"close":29.93}
{"ticker":"ETFC","date":"2015-06-22","pret":-0.00695,"close":30.98}
{"ticker":"ETFC","date":"2015-06-23","pret":0.03428,"close":31.15}
{"ticker":"ETFC","date":"2015-06-24","pret":-0.00257,"close":30.8}
{"ticker":"ETFC","date":"2015-06-25","pret":-0.00419,"close":30.75}
{"ticker":"ETFC","date":"2015-06-26","pret":-0.00194,"close":30.72}
{"ticker":"ETFC","date":"2015-06-29","pret":-0.02624,"close":29.34}
{"ticker":"ETFC","date":"2015-06-30","pret":-0.0117,"close":29.95}
{"ticker":"ETFC","date":"2015-07-01","pret":0.01866,"close":30.15}
{"ticker":"ETFC","date":"2015-07-02","pret":-0.00928,"close":29.92}
{"ticker":"ETFC","date":"2015-07-06","pret":-0.0124,"close":29.33}
{"ticker":"ETFC","date":"2015-07-07","pret":-0.01427,"close":29.04}
{"ticker":"ETFC","date":"2015-07-08","pret":-0.01865,"close":27.95}
{"ticker":"ETFC","date":"2015-07-09","pret":-0.00981,"close":28.48}
{"ticker":"ETFC","date":"2015-07-10","pret":0.02262,"close":29.04}
{"ticker":"ETFC","date":"2015-07-13","pret":0.00754,"close":29.49}
{"ticker":"ETFC","date":"2015-07-14","pret":0.00341,"close":29.61}
{"ticker":"ETFC","date":"2015-07-15","pret":0.00948,"close":29.51}
{"ticker":"ETFC","date":"2015-07-16","pret":0.00337,"close":30.36}
{"ticker":"ETFC","date":"2015-07-17","pret":0.01633,"close":30.18}
{"ticker":"ETFC","date":"2015-07-20","pret":0.00132,"close":30.21}
{"ticker":"ETFC","date":"2015-07-21","pret":-0.0043,"close":30.12}
{"ticker":"ETFC","date":"2015-07-22","pret":-0.00365,"close":30.19}
{"ticker":"ETFC","date":"2015-07-23","pret":0.00465,"close":29.42}
{"ticker":"ETFC","date":"2015-07-24","pret":-0.04125,"close":28.52}
{"ticker":"ETFC","date":"2015-07-27","pret":-0.02305,"close":27.36}
{"ticker":"ETFC","date":"2015-07-28","pret":-0.02721,"close":27.97}
{"ticker":"ETFC","date":"2015-07-29","pret":0.01656,"close":28.47}
{"ticker":"ETFC","date":"2015-07-30","pret":0.00889,"close":28.64}
{"ticker":"ETFC","date":"2015-07-31","pret":0.01161,"close":28.42}
{"ticker":"ETFC","date":"2015-08-03","pret":-0.00808,"close":28.36}
{"ticker":"ETFC","date":"2015-08-04","pret":0.00247,"close":29.27}
{"ticker":"ETFC","date":"2015-08-05","pret":0.03965,"close":29.28}
{"ticker":"ETFC","date":"2015-08-06","pret":-0.00542,"close":29.67}
{"ticker":"ETFC","date":"2015-08-07","pret":0.00846,"close":29.11}
{"ticker":"ETFC","date":"2015-08-10","pret":-0.00439,"close":29.7}
{"ticker":"ETFC","date":"2015-08-11","pret":-0.01158,"close":28.76}
{"ticker":"ETFC","date":"2015-08-12","pret":-0.02778,"close":28.27}
{"ticker":"ETFC","date":"2015-08-13","pret":0.00246,"close":28.31}
{"ticker":"ETFC","date":"2015-08-14","pret":-0.00352,"close":28.53}
{"ticker":"ETFC","date":"2015-08-17","pret":-0.00388,"close":28.63}
{"ticker":"ETFC","date":"2015-08-18","pret":0.01336,"close":28.18}
{"ticker":"ETFC","date":"2015-08-19","pret":-0.01904,"close":27.49}
{"ticker":"ETFC","date":"2015-08-20","pret":-0.03402,"close":26.46}
{"ticker":"ETFC","date":"2015-08-21","pret":-0.03828,"close":25.54}
{"ticker":"ETFC","date":"2015-08-24","pret":-0.10817,"close":24.12}
{"ticker":"ETFC","date":"2015-08-25","pret":0.06638,"close":24.14}
{"ticker":"ETFC","date":"2015-08-26","pret":-0.0052,"close":25.26}
{"ticker":"ETFC","date":"2015-08-27","pret":0.03002,"close":26.59}
{"ticker":"ETFC","date":"2015-08-28","pret":0.02156,"close":26.53}
{"ticker":"ETFC","date":"2015-08-31","pret":0.00114,"close":26.29}
{"ticker":"ETFC","date":"2015-09-01","pret":-0.03012,"close":25}
{"ticker":"ETFC","date":"2015-09-02","pret":-0.00078,"close":25.39}
{"ticker":"ETFC","date":"2015-09-03","pret":0.00039,"close":25.61}
{"ticker":"ETFC","date":"2015-09-04","pret":-0.01303,"close":25.37}
{"ticker":"ETFC","date":"2015-09-08","pret":0.05526,"close":27.27}
{"ticker":"ETFC","date":"2015-09-09","pret":0.04986,"close":26.97}
{"ticker":"ETFC","date":"2015-09-10","pret":-0.03457,"close":27.21}
{"ticker":"ETFC","date":"2015-09-11","pret":-0.00185,"close":27.11}
{"ticker":"ETFC","date":"2015-09-14","pret":0.00222,"close":26.72}
{"ticker":"ETFC","date":"2015-09-15","pret":-0.00818,"close":27.67}
{"ticker":"ETFC","date":"2015-09-16","pret":0.03447,"close":27.75}
{"ticker":"ETFC","date":"2015-09-17","pret":0.00072,"close":26.98}
{"ticker":"ETFC","date":"2015-09-18","pret":-0.04645,"close":26.06}
{"ticker":"ETFC","date":"2015-09-21","pret":-0.0072,"close":26.62}
{"ticker":"ETFC","date":"2015-09-22","pret":-0.01032,"close":26.11}
{"ticker":"ETFC","date":"2015-09-23","pret":0.00038,"close":26.23}
{"ticker":"ETFC","date":"2015-09-24","pret":-0.00848,"close":25.78}
{"ticker":"ETFC","date":"2015-09-25","pret":0.0146,"close":26.47}
{"ticker":"ETFC","date":"2015-09-28","pret":0.00114,"close":25.27}
{"ticker":"ETFC","date":"2015-09-29","pret":-0.03727,"close":25.54}
{"ticker":"ETFC","date":"2015-09-30","pret":0.0277,"close":26.33}
{"ticker":"ETFC","date":"2015-10-01","pret":0.01224,"close":26.21}
{"ticker":"ETFC","date":"2015-10-02","pret":-0.03756,"close":25.75}
{"ticker":"ETFC","date":"2015-10-05","pret":0.02725,"close":26.58}
{"ticker":"ETFC","date":"2015-10-06","pret":0.01449,"close":25.75}
{"ticker":"ETFC","date":"2015-10-07","pret":-0.01295,"close":26.44}
{"ticker":"ETFC","date":"2015-10-08","pret":0.00535,"close":26.54}
{"ticker":"ETFC","date":"2015-10-09","pret":0.01589,"close":26.15}
{"ticker":"ETFC","date":"2015-10-12","pret":-0.01665,"close":26.31}
{"ticker":"ETFC","date":"2015-10-13","pret":0,"close":26.02}
{"ticker":"ETFC","date":"2015-10-14","pret":-0.00882,"close":25.47}
{"ticker":"ETFC","date":"2015-10-15","pret":-0.00928,"close":26.29}
{"ticker":"ETFC","date":"2015-10-16","pret":0.02191,"close":26.6}
{"ticker":"ETFC","date":"2015-10-19","pret":0.00228,"close":26.51}
{"ticker":"ETFC","date":"2015-10-20","pret":0.00869,"close":26.85}
{"ticker":"ETFC","date":"2015-10-21","pret":0.01308,"close":26.29}
{"ticker":"ETFC","date":"2015-10-22","pret":-0.01722,"close":27.07}
{"ticker":"ETFC","date":"2015-10-23","pret":0.04829,"close":28.31}
{"ticker":"ETFC","date":"2015-10-26","pret":0.01819,"close":28.09}
{"ticker":"ETFC","date":"2015-10-27","pret":-0.02107,"close":27.61}
{"ticker":"ETFC","date":"2015-10-28","pret":0.00144,"close":28.8}
{"ticker":"ETFC","date":"2015-10-29","pret":0.03749,"close":28.59}
{"ticker":"ETFC","date":"2015-10-30","pret":-0.00767,"close":28.51}
{"ticker":"ETFC","date":"2015-11-02","pret":0,"close":28.85}
{"ticker":"ETFC","date":"2015-11-03","pret":0.00767,"close":28.82}
{"ticker":"ETFC","date":"2015-11-04","pret":0.0045,"close":28.87}
{"ticker":"ETFC","date":"2015-11-05","pret":0.00173,"close":28.98}
{"ticker":"ETFC","date":"2015-11-06","pret":0.03425,"close":30.42}
{"ticker":"ETFC","date":"2015-11-09","pret":0.02013,"close":30.24}
{"ticker":"ETFC","date":"2015-11-10","pret":-0.01614,"close":30.04}
{"ticker":"ETFC","date":"2015-11-11","pret":0.00892,"close":29.9}
{"ticker":"ETFC","date":"2015-11-12","pret":-0.02162,"close":29.01}
{"ticker":"ETFC","date":"2015-11-13","pret":-0.0283,"close":28.86}
{"ticker":"ETFC","date":"2015-11-16","pret":-0.00764,"close":29.18}
{"ticker":"ETFC","date":"2015-11-17","pret":0.02172,"close":29.27}
{"ticker":"ETFC","date":"2015-11-18","pret":0.0034,"close":29.7}
{"ticker":"ETFC","date":"2015-11-19","pret":0.02914,"close":30.11}
{"ticker":"ETFC","date":"2015-11-20","pret":-0.00264,"close":30.25}
{"ticker":"ETFC","date":"2015-11-23","pret":0.00198,"close":29.96}
{"ticker":"ETFC","date":"2015-11-24","pret":-0.01834,"close":30.06}
{"ticker":"ETFC","date":"2015-11-25","pret":0.01436,"close":30.25}
{"ticker":"ETFC","date":"2015-11-26"}
{"ticker":"ETFC","date":"2015-11-27","pret":0.00397,"close":30.29}
{"ticker":"ETFC","date":"2015-11-30","pret":0.00396,"close":30.43}
{"ticker":"ETFC","date":"2015-12-01","pret":0.00591,"close":30.72}
{"ticker":"ETFC","date":"2015-12-02","pret":0.01235,"close":30.5}
{"ticker":"ETFC","date":"2015-12-03","pret":-0.00616,"close":29.9}
{"ticker":"ETFC","date":"2015-12-04","pret":-0.02502,"close":30.73}
{"ticker":"ETFC","date":"2015-12-07","pret":0.02013,"close":30.12}
{"ticker":"ETFC","date":"2015-12-08","pret":-0.02715,"close":29.97}
{"ticker":"ETFC","date":"2015-12-09","pret":0.00402,"close":29.62}
{"ticker":"ETFC","date":"2015-12-10","pret":-0.01008,"close":29.85}
{"ticker":"ETFC","date":"2015-12-11","pret":-0.00848,"close":28.87}
{"ticker":"ETFC","date":"2015-12-14","pret":-0.00684,"close":29.01}
{"ticker":"ETFC","date":"2015-12-15","pret":0.00752,"close":30.24}
{"ticker":"ETFC","date":"2015-12-16","pret":0.04427,"close":30.52}
{"ticker":"ETFC","date":"2015-12-17"}
{"ticker":"ETFC","date":"2015-12-18","pret":-0.03378,"close":28.82}
{"ticker":"ETFC","date":"2015-12-21","pret":-0.0211,"close":28.64}
{"ticker":"ETFC","date":"2015-12-22","pret":-0.00552,"close":29.22}
{"ticker":"ETFC","date":"2015-12-23","pret":0.01918,"close":29.67}
{"ticker":"ETFC","date":"2015-12-24","pret":0.00406,"close":29.71}
{"ticker":"ETFC","date":"2015-12-28","pret":-0.00203,"close":29.57}
{"ticker":"ETFC","date":"2015-12-29","pret":0.01011,"close":29.9}
{"ticker":"ETFC","date":"2015-12-30","pret":-0.00067,"close":29.9}
{"ticker":"ETFC","date":"2015-12-31","pret":-0.00134,"close":29.64}
{"ticker":"ETFC","date":"2016-01-04","pret":-0.03035,"close":28.78}
{"ticker":"ETFC","date":"2016-01-05","pret":-0.00556,"close":28.58}
{"ticker":"ETH","date":"2015-01-02","pret":0.01355,"close":30.72}
{"ticker":"ETH","date":"2015-01-05","pret":-0.01942,"close":30.48}
{"ticker":"ETH","date":"2015-01-06","pret":0,"close":30.27}
{"ticker":"ETH","date":"2015-01-07","pret":-0.00524,"close":30.95}
{"ticker":"ETH","date":"2015-01-08","pret":0.03009,"close":31.33}
{"ticker":"ETH","date":"2015-01-09","pret":-0.00736,"close":31.21}
{"ticker":"ETH","date":"2015-01-12","pret":0.00544,"close":31.3}
{"ticker":"ETH","date":"2015-01-13","pret":0.01396,"close":31.7}
{"ticker":"ETH","date":"2015-01-14","pret":-0.01108,"close":31.72}
{"ticker":"ETH","date":"2015-01-15","pret":0.01736,"close":30.81}
{"ticker":"ETH","date":"2015-01-16","pret":-0.03828,"close":31.72}
{"ticker":"ETH","date":"2015-01-20","pret":0.03263,"close":31.43}
{"ticker":"ETH","date":"2015-01-21","pret":-0.01267,"close":31.83}
{"ticker":"ETH","date":"2015-01-22","pret":0.01456,"close":32.31}
{"ticker":"ETH","date":"2015-01-23","pret":0.01497,"close":31.99}
{"ticker":"ETH","date":"2015-01-26","pret":-0.00933,"close":32.14}
{"ticker":"ETH","date":"2015-01-27","pret":-0.00973,"close":31.65}
{"ticker":"ETH","date":"2015-01-28","pret":-0.15531,"close":27.81}
{"ticker":"ETH","date":"2015-01-29","pret":0.01862,"close":27.86}
{"ticker":"ETH","date":"2015-01-30","pret":-0.00399,"close":27.22}
{"ticker":"ETH","date":"2015-02-02","pret":-0.01242,"close":27.37}
{"ticker":"ETH","date":"2015-02-03","pret":0.0106,"close":27.99}
{"ticker":"ETH","date":"2015-02-04","pret":0.01945,"close":27.85}
{"ticker":"ETH","date":"2015-02-05","pret":-0.00644,"close":27.49}
{"ticker":"ETH","date":"2015-02-06","pret":-0.01629,"close":27.67}
{"ticker":"ETH","date":"2015-02-09","pret":0.0051,"close":27.23}
{"ticker":"ETH","date":"2015-02-10","pret":-0.00473,"close":27.63}
{"ticker":"ETH","date":"2015-02-11","pret":0.00109,"close":27.3}
{"ticker":"ETH","date":"2015-02-12","pret":0.00109,"close":27.24}
{"ticker":"ETH","date":"2015-02-13","pret":-0.00584,"close":27}
{"ticker":"ETH","date":"2015-02-17","pret":-0.01142,"close":27.69}
{"ticker":"ETH","date":"2015-02-18","pret":0.02017,"close":27.37}
{"ticker":"ETH","date":"2015-02-19","pret":-0.00619,"close":27.18}
{"ticker":"ETH","date":"2015-02-20","pret":-0.00549,"close":27.4}
{"ticker":"ETH","date":"2015-02-23","pret":0.00622,"close":27.37}
{"ticker":"ETH","date":"2015-02-24","pret":0.00473,"close":28.1}
{"ticker":"ETH","date":"2015-02-25","pret":0.02227,"close":28.24}
{"ticker":"ETH","date":"2015-02-26","pret":0.00142,"close":27.35}
{"ticker":"ETH","date":"2015-02-27","pret":-0.03171,"close":26.83}
{"ticker":"ETH","date":"2015-03-02","pret":-0.01662,"close":27.59}
{"ticker":"ETH","date":"2015-03-03","pret":0.02246,"close":26.75}
{"ticker":"ETH","date":"2015-03-04","pret":-0.02731,"close":26.77}
{"ticker":"ETH","date":"2015-03-05","pret":0.00373,"close":26.45}
{"ticker":"ETH","date":"2015-03-06","pret":-0.02224,"close":26.49}
{"ticker":"ETH","date":"2015-03-09","pret":0.00873,"close":26.74}
{"ticker":"ETH","date":"2015-03-10","pret":0.00302,"close":26.56}
{"ticker":"ETH","date":"2015-03-11","pret":-0.00226,"close":26.77}
{"ticker":"ETH","date":"2015-03-12","pret":0.01684,"close":27.41}
{"ticker":"ETH","date":"2015-03-13","pret":0.0173,"close":27.52}
{"ticker":"ETH","date":"2015-03-16","pret":0.00908,"close":27.49}
{"ticker":"ETH","date":"2015-03-17","pret":-0.01237,"close":26.92}
{"ticker":"ETH","date":"2015-03-18","pret":-0.01735,"close":26.98}
{"ticker":"ETH","date":"2015-03-19","pret":0.00112,"close":27.65}
{"ticker":"ETH","date":"2015-03-20","pret":0.02824,"close":27.98}
{"ticker":"ETH","date":"2015-03-23","pret":0.01186,"close":27.79}
{"ticker":"ETH","date":"2015-03-24","pret":-0.0144,"close":27.78}
{"ticker":"ETH","date":"2015-03-25","pret":-0.01057,"close":27.35}
{"ticker":"ETH","date":"2015-03-26","pret":-0.0022,"close":25.89}
{"ticker":"ETH","date":"2015-03-27","pret":-0.04969,"close":27.16}
{"ticker":"ETH","date":"2015-03-30","pret":0.05226,"close":27.83}
{"ticker":"ETH","date":"2015-03-31","pret":0.01527,"close":27.64}
{"ticker":"ETH","date":"2015-04-01","pret":-0.00942,"close":27.8}
{"ticker":"ETH","date":"2015-04-02","pret":0.0141,"close":27.85}
{"ticker":"ETH","date":"2015-04-06","pret":-0.0036,"close":27.89}
{"ticker":"ETH","date":"2015-04-07","pret":0.00539,"close":27.48}
{"ticker":"ETH","date":"2015-04-08","pret":-0.02064,"close":27.77}
{"ticker":"ETH","date":"2015-04-09","pret":0.01705,"close":26.95}
{"ticker":"ETH","date":"2015-04-10","pret":-0.03254,"close":26.97}
{"ticker":"ETH","date":"2015-04-13","pret":0.00297,"close":26.49}
{"ticker":"ETH","date":"2015-04-14","pret":-0.04432,"close":25.64}
{"ticker":"ETH","date":"2015-04-15","pret":-0.01365,"close":25.58}
{"ticker":"ETH","date":"2015-04-16","pret":0.00431,"close":25.32}
{"ticker":"ETH","date":"2015-04-17","pret":-0.01854,"close":24.96}
{"ticker":"ETH","date":"2015-04-20","pret":-0.00199,"close":25.85}
{"ticker":"ETH","date":"2015-04-21","pret":0.03142,"close":25.8}
{"ticker":"ETH","date":"2015-04-22","pret":-0.00776,"close":25.96}
{"ticker":"ETH","date":"2015-04-23","pret":0.01201,"close":26.4}
{"ticker":"ETH","date":"2015-04-24","pret":-0.1072,"close":25.34}
{"ticker":"ETH","date":"2015-04-27","pret":0.08737,"close":24.74}
{"ticker":"ETH","date":"2015-04-28","pret":-0.02828,"close":24.81}
{"ticker":"ETH","date":"2015-04-29","pret":0,"close":24.51}
{"ticker":"ETH","date":"2015-04-30","pret":-0.01424,"close":24.22}
{"ticker":"ETH","date":"2015-05-01","pret":-0.00823,"close":24.61}
{"ticker":"ETH","date":"2015-05-04","pret":0.02086,"close":24.85}
{"ticker":"ETH","date":"2015-05-05","pret":0.00485,"close":24.67}
{"ticker":"ETH","date":"2015-05-06","pret":-0.00565,"close":24.53}
{"ticker":"ETH","date":"2015-05-07","pret":-0.00162,"close":25.09}
{"ticker":"ETH","date":"2015-05-08","pret":0.02721,"close":25.42}
{"ticker":"ETH","date":"2015-05-11","pret":0.00433,"close":25.81}
{"ticker":"ETH","date":"2015-05-12","pret":0.01056,"close":25.51}
{"ticker":"ETH","date":"2015-05-13","pret":-0.00781,"close":25.09}
{"ticker":"ETH","date":"2015-05-14","pret":-0.00945,"close":25.31}
{"ticker":"ETH","date":"2015-05-15","pret":0.00079,"close":25.38}
{"ticker":"ETH","date":"2015-05-18","pret":0.00237,"close":25.56}
{"ticker":"ETH","date":"2015-05-19","pret":0.00864,"close":25.77}
{"ticker":"ETH","date":"2015-05-20","pret":0.01012,"close":25.65}
{"ticker":"ETH","date":"2015-05-21","pret":-0.00621,"close":25.64}
{"ticker":"ETH","date":"2015-05-22","pret":-0.0039,"close":25.36}
{"ticker":"ETH","date":"2015-05-26","pret":-0.01101,"close":25.32}
{"ticker":"ETH","date":"2015-05-27","pret":-0.00158,"close":25.38}
{"ticker":"ETH","date":"2015-05-28","pret":0.00277,"close":25.55}
{"ticker":"ETH","date":"2015-05-29","pret":0.00787,"close":25.1}
{"ticker":"ETH","date":"2015-06-01","pret":-0.01302,"close":25.13}
{"ticker":"ETH","date":"2015-06-02","pret":-0.00597,"close":25.21}
{"ticker":"ETH","date":"2015-06-03","pret":0.01152,"close":25.4}
{"ticker":"ETH","date":"2015-06-04","pret":-0.00277,"close":25.17}
{"ticker":"ETH","date":"2015-06-05","pret":-0.00198,"close":25.11}
{"ticker":"ETH","date":"2015-06-08","pret":-0.00597,"close":24.98}
{"ticker":"ETH","date":"2015-06-09","pret":-0.004,"close":25}
{"ticker":"ETH","date":"2015-06-10","pret":0.004,"close":25.11}
{"ticker":"ETH","date":"2015-06-11","pret":0.00755,"close":25.87}
{"ticker":"ETH","date":"2015-06-12","pret":0.02194,"close":26.98}
{"ticker":"ETH","date":"2015-06-15","pret":0.03913,"close":26.19}
{"ticker":"ETH","date":"2015-06-16","pret":-0.02413,"close":26.28}
{"ticker":"ETH","date":"2015-06-17","pret":0.00038,"close":26.82}
{"ticker":"ETH","date":"2015-06-18","pret":0.02784,"close":26.77}
{"ticker":"ETH","date":"2015-06-19","pret":-0.00372,"close":26.47}
{"ticker":"ETH","date":"2015-06-22","pret":-0.0071,"close":26.6}
{"ticker":"ETH","date":"2015-06-23","pret":-0.00564,"close":26.76}
{"ticker":"ETH","date":"2015-06-24","pret":0.01237,"close":26.63}
{"ticker":"ETH","date":"2015-06-25","pret":-0.00823,"close":26.47}
{"ticker":"ETH","date":"2015-06-26","pret":-0.00113,"close":27.18}
{"ticker":"ETH","date":"2015-06-29","pret":0.0153,"close":26.53}
{"ticker":"ETH","date":"2015-06-30","pret":-0.01042,"close":26.34}
{"ticker":"ETH","date":"2015-07-01","pret":-0.01167,"close":26.2}
{"ticker":"ETH","date":"2015-07-02","pret":-0.00455,"close":26.2}
{"ticker":"ETH","date":"2015-07-06","pret":-0.00917,"close":26.1}
{"ticker":"ETH","date":"2015-07-07","pret":-0.00038,"close":26.37}
{"ticker":"ETH","date":"2015-07-08","pret":0.00498,"close":26.35}
{"ticker":"ETH","date":"2015-07-09","pret":0.01291,"close":28.18}
{"ticker":"ETH","date":"2015-07-10","pret":0.06605,"close":27.95}
{"ticker":"ETH","date":"2015-07-13","pret":-0.01065,"close":29.45}
{"ticker":"ETH","date":"2015-07-14","pret":0.04842,"close":29.77}
{"ticker":"ETH","date":"2015-07-15","pret":0.0125,"close":30.24}
{"ticker":"ETH","date":"2015-07-16","pret":0.0252,"close":29.95}
{"ticker":"ETH","date":"2015-07-17","pret":-0.01984,"close":29.31}
{"ticker":"ETH","date":"2015-07-20","pret":-0.02263,"close":28.91}
{"ticker":"ETH","date":"2015-07-21","pret":-0.01515,"close":28.73}
{"ticker":"ETH","date":"2015-07-22","pret":-0.00906,"close":29.15}
{"ticker":"ETH","date":"2015-07-23","pret":0.02078,"close":28.36}
{"ticker":"ETH","date":"2015-07-24","pret":-0.02254,"close":28.42}
{"ticker":"ETH","date":"2015-07-27","pret":-0.00845,"close":27.52}
{"ticker":"ETH","date":"2015-07-28","pret":-0.02072,"close":27.87}
{"ticker":"ETH","date":"2015-07-29","pret":0.05718,"close":30.4}
{"ticker":"ETH","date":"2015-07-30","pret":0.03221,"close":30.38}
{"ticker":"ETH","date":"2015-07-31","pret":0.00494,"close":30.19}
{"ticker":"ETH","date":"2015-08-03","pret":-0.00858,"close":29.74}
{"ticker":"ETH","date":"2015-08-04","pret":-0.01133,"close":29.81}
{"ticker":"ETH","date":"2015-08-05","pret":0.00435,"close":30.35}
{"ticker":"ETH","date":"2015-08-06","pret":0.01359,"close":29.92}
{"ticker":"ETH","date":"2015-08-07","pret":-0.01827,"close":30.21}
{"ticker":"ETH","date":"2015-08-10","pret":0.0186,"close":31.06}
{"ticker":"ETH","date":"2015-08-11","pret":0.0134,"close":30.73}
{"ticker":"ETH","date":"2015-08-12","pret":-0.00979,"close":30.45}
{"ticker":"ETH","date":"2015-08-13","pret":-0.00098,"close":30.99}
{"ticker":"ETH","date":"2015-08-14","pret":0.0166,"close":31.39}
{"ticker":"ETH","date":"2015-08-17","pret":0.01187,"close":31.37}
{"ticker":"ETH","date":"2015-08-18","pret":0.00509,"close":31.34}
{"ticker":"ETH","date":"2015-08-19","pret":-0.01342,"close":31.32}
{"ticker":"ETH","date":"2015-08-20","pret":-0.0029,"close":30.81}
{"ticker":"ETH","date":"2015-08-21","pret":-0.01724,"close":30.69}
{"ticker":"ETH","date":"2015-08-24","pret":-0.03269,"close":29.33}
{"ticker":"ETH","date":"2015-08-25","pret":0.01948,"close":29.35}
{"ticker":"ETH","date":"2015-08-26","pret":-0.00066,"close":29.99}
{"ticker":"ETH","date":"2015-08-27","pret":0.00332,"close":29.82}
{"ticker":"ETH","date":"2015-08-28","pret":-0.01302,"close":29.52}
{"ticker":"ETH","date":"2015-08-31","pret":-0.01251,"close":29.75}
{"ticker":"ETH","date":"2015-09-01","pret":-0.00136,"close":29.29}
{"ticker":"ETH","date":"2015-09-02","pret":0.00679,"close":29.84}
{"ticker":"ETH","date":"2015-09-03","pret":0.01511,"close":29.9}
{"ticker":"ETH","date":"2015-09-04","pret":-0.01241,"close":29.66}
{"ticker":"ETH","date":"2015-09-08","pret":0.01007,"close":30.19}
{"ticker":"ETH","date":"2015-09-09","pret":0.01525,"close":29.8}
{"ticker":"ETH","date":"2015-09-10","pret":-0.02263,"close":29.64}
{"ticker":"ETH","date":"2015-09-11","pret":-0.00236,"close":30.55}
{"ticker":"ETH","date":"2015-09-14","pret":0.03546,"close":30.66}
{"ticker":"ETH","date":"2015-09-15","pret":-0.0013,"close":30.74}
{"ticker":"ETH","date":"2015-09-16","pret":0,"close":30.32}
{"ticker":"ETH","date":"2015-09-17","pret":-0.0072,"close":30.05}
{"ticker":"ETH","date":"2015-09-18","pret":-0.02696,"close":29.01}
{"ticker":"ETH","date":"2015-09-21","pret":-0.01051,"close":29.19}
{"ticker":"ETH","date":"2015-09-22","pret":-0.01754,"close":28.99}
{"ticker":"ETH","date":"2015-09-23","pret":0.00898,"close":28.55}
{"ticker":"ETH","date":"2015-09-24","pret":-0.02015,"close":28.25}
{"ticker":"ETH","date":"2015-09-25","pret":-0.0014,"close":27.95}
{"ticker":"ETH","date":"2015-09-28","pret":-0.02023,"close":27.2}
{"ticker":"ETH","date":"2015-09-29","pret":-0.02248,"close":26.17}
{"ticker":"ETH","date":"2015-09-30","pret":-0.02826,"close":26.41}
{"ticker":"ETH","date":"2015-10-01","pret":-0.00378,"close":27.09}
{"ticker":"ETH","date":"2015-10-02","pret":0.01801,"close":27.21}
{"ticker":"ETH","date":"2015-10-05","pret":0.01842,"close":28.68}
{"ticker":"ETH","date":"2015-10-06","pret":0.03656,"close":27.61}
{"ticker":"ETH","date":"2015-10-07","pret":-0.02242,"close":27.86}
{"ticker":"ETH","date":"2015-10-08","pret":0.00288,"close":27.92}
{"ticker":"ETH","date":"2015-10-09","pret":0.00322,"close":27.88}
{"ticker":"ETH","date":"2015-10-12","pret":0.00072,"close":28.29}
{"ticker":"ETH","date":"2015-10-13","pret":0.00535,"close":27.8}
{"ticker":"ETH","date":"2015-10-14","pret":-0.01073,"close":26.72}
{"ticker":"ETH","date":"2015-10-15","pret":-0.04034,"close":27.04}
{"ticker":"ETH","date":"2015-10-16","pret":0.0119,"close":27.6}
{"ticker":"ETH","date":"2015-10-19","pret":0.0165,"close":27.5}
{"ticker":"ETH","date":"2015-10-20","pret":-0.00657,"close":27.67}
{"ticker":"ETH","date":"2015-10-21","pret":0.01598,"close":27.36}
{"ticker":"ETH","date":"2015-10-22","pret":-0.01123,"close":27.62}
{"ticker":"ETH","date":"2015-10-23","pret":0.01842,"close":27.56}
{"ticker":"ETH","date":"2015-10-26","pret":-0.01296,"close":27.59}
{"ticker":"ETH","date":"2015-10-27","pret":-0.00545,"close":26.86}
{"ticker":"ETH","date":"2015-10-28","pret":-0.05007,"close":26.09}
{"ticker":"ETH","date":"2015-10-29","pret":-0.00192,"close":27.34}
{"ticker":"ETH","date":"2015-10-30","pret":0.0443,"close":27.21}
{"ticker":"ETH","date":"2015-11-02","pret":0.00147,"close":28.59}
{"ticker":"ETH","date":"2015-11-03","pret":0.05076,"close":28.95}
{"ticker":"ETH","date":"2015-11-04","pret":0.00937,"close":28.79}
{"ticker":"ETH","date":"2015-11-05","pret":0.00207,"close":29.19}
{"ticker":"ETH","date":"2015-11-06","pret":-0.00069,"close":29.55}
{"ticker":"ETH","date":"2015-11-09","pret":0.01879,"close":28.64}
{"ticker":"ETH","date":"2015-11-10","pret":-0.03093,"close":28.87}
{"ticker":"ETH","date":"2015-11-11","pret":0.00938,"close":28.27}
{"ticker":"ETH","date":"2015-11-12","pret":-0.03197,"close":27.79}
{"ticker":"ETH","date":"2015-11-13","pret":-0.01366,"close":27.18}
{"ticker":"ETH","date":"2015-11-16","pret":-0.01385,"close":28.05}
{"ticker":"ETH","date":"2015-11-17","pret":0.03285,"close":27.27}
{"ticker":"ETH","date":"2015-11-18","pret":-0.02481,"close":27.86}
{"ticker":"ETH","date":"2015-11-19","pret":0.0123,"close":27.86}
{"ticker":"ETH","date":"2015-11-20","pret":0.00609,"close":28.18}
{"ticker":"ETH","date":"2015-11-23","pret":0.00392,"close":28.64}
{"ticker":"ETH","date":"2015-11-24","pret":0.01168,"close":28.77}
{"ticker":"ETH","date":"2015-11-25","pret":0.01189,"close":28.96}
{"ticker":"ETH","date":"2015-11-26"}
{"ticker":"ETH","date":"2015-11-27","pret":0.00589,"close":29.36}
{"ticker":"ETH","date":"2015-11-30","pret":0.01339,"close":28.36}
{"ticker":"ETH","date":"2015-12-01","pret":-0.02591,"close":28.44}
{"ticker":"ETH","date":"2015-12-02","pret":-0.00562,"close":28.83}
{"ticker":"ETH","date":"2015-12-03","pret":0.01606,"close":28.09}
{"ticker":"ETH","date":"2015-12-04","pret":-0.02632,"close":28.74}
{"ticker":"ETH","date":"2015-12-07","pret":0.01623,"close":28.46}
{"ticker":"ETH","date":"2015-12-08","pret":-0.01232,"close":27.86}
{"ticker":"ETH","date":"2015-12-09","pret":-0.01679,"close":27.49}
{"ticker":"ETH","date":"2015-12-10","pret":-0.01232,"close":27.43}
{"ticker":"ETH","date":"2015-12-11","pret":-0.01544,"close":26.61}
{"ticker":"ETH","date":"2015-12-14","pret":-0.01568,"close":26.68}
{"ticker":"ETH","date":"2015-12-15","pret":0.01085,"close":27.61}
{"ticker":"ETH","date":"2015-12-16","pret":0.03546,"close":28.51}
{"ticker":"ETH","date":"2015-12-17"}
{"ticker":"ETH","date":"2015-12-18","pret":-0.00975,"close":26.83}
{"ticker":"ETH","date":"2015-12-21","pret":-0.02052,"close":27.35}
{"ticker":"ETH","date":"2015-12-22","pret":0.01434,"close":27.7}
{"ticker":"ETH","date":"2015-12-23","pret":0.01665,"close":28.24}
{"ticker":"ETH","date":"2015-12-24","pret":0.01178,"close":27.96}
{"ticker":"ETH","date":"2015-12-28","pret":-0.01034,"close":28.04}
{"ticker":"ETH","date":"2015-12-29","pret":0.01034,"close":28.2}
{"ticker":"ETH","date":"2015-12-30","pret":0,"close":28}
{"ticker":"ETH","date":"2015-12-31","pret":-0.00748,"close":27.82}
{"ticker":"ETH","date":"2016-01-04","pret":-0.02168,"close":26.98}
{"ticker":"ETH","date":"2016-01-05","pret":-0.00844,"close":27.13}
{"ticker":"ETM","date":"2015-01-02","pret":-0.0202,"close":12.74}
{"ticker":"ETM","date":"2015-01-05","pret":0.03843,"close":12.6}
{"ticker":"ETM","date":"2015-01-06","pret":-0.00551,"close":12.27}
{"ticker":"ETM","date":"2015-01-07","pret":-0.03048,"close":12.39}
{"ticker":"ETM","date":"2015-01-08","pret":0.01294,"close":12.84}
{"ticker":"ETM","date":"2015-01-09","pret":0.03009,"close":12.7}
{"ticker":"ETM","date":"2015-01-12","pret":-0.0094,"close":12.24}
{"ticker":"ETM","date":"2015-01-13","pret":-0.03363,"close":12.45}
{"ticker":"ETM","date":"2015-01-14","pret":0.00406,"close":12.36}
{"ticker":"ETM","date":"2015-01-15","pret":0.00324,"close":12.44}
{"ticker":"ETM","date":"2015-01-16","pret":0,"close":12.86}
{"ticker":"ETM","date":"2015-01-20","pret":0.04968,"close":12.82}
{"ticker":"ETM","date":"2015-01-21","pret":-0.01863,"close":12.32}
{"ticker":"ETM","date":"2015-01-22","pret":-0.02781,"close":12.03}
{"ticker":"ETM","date":"2015-01-23","pret":-0.0361,"close":11.9}
{"ticker":"ETM","date":"2015-01-26","pret":-0.00586,"close":11.87}
{"ticker":"ETM","date":"2015-01-27","pret":-0.01183,"close":11.92}
{"ticker":"ETM","date":"2015-01-28","pret":0.01937,"close":11.42}
{"ticker":"ETM","date":"2015-01-29","pret":-0.04521,"close":11.71}
{"ticker":"ETM","date":"2015-01-30","pret":0.01128,"close":11.57}
{"ticker":"ETM","date":"2015-02-02","pret":0,"close":11.7}
{"ticker":"ETM","date":"2015-02-03","pret":0.01711,"close":12.03}
{"ticker":"ETM","date":"2015-02-04","pret":0.01264,"close":11.65}
{"ticker":"ETM","date":"2015-02-05","pret":-0.0186,"close":11.79}
{"ticker":"ETM","date":"2015-02-06","pret":0.00511,"close":11.97}
{"ticker":"ETM","date":"2015-02-09","pret":0.01014,"close":11.47}
{"ticker":"ETM","date":"2015-02-10","pret":-0.02899,"close":11.92}
{"ticker":"ETM","date":"2015-02-11","pret":0.0315,"close":11.6}
{"ticker":"ETM","date":"2015-02-12","pret":-0.01861,"close":11.88}
{"ticker":"ETM","date":"2015-02-13","pret":0.0161,"close":12.15}
{"ticker":"ETM","date":"2015-02-17","pret":0.01584,"close":11.92}
{"ticker":"ETM","date":"2015-02-18","pret":-0.01332,"close":12.11}
{"ticker":"ETM","date":"2015-02-19","pret":0.01084,"close":12.39}
{"ticker":"ETM","date":"2015-02-20","pret":0.027,"close":12.33}
{"ticker":"ETM","date":"2015-02-23","pret":-0.00892,"close":11.75}
{"ticker":"ETM","date":"2015-02-24","pret":-0.04157,"close":11.57}
{"ticker":"ETM","date":"2015-02-25","pret":-0.01454,"close":11.63}
{"ticker":"ETM","date":"2015-02-26","pret":0.0043,"close":11.47}
{"ticker":"ETM","date":"2015-02-27","pret":-0.02167,"close":11.38}
{"ticker":"ETM","date":"2015-03-02","pret":-0.00263,"close":11.75}
{"ticker":"ETM","date":"2015-03-03","pret":0.02688,"close":11.71}
{"ticker":"ETM","date":"2015-03-04","pret":-0.00429,"close":11.68}
{"ticker":"ETM","date":"2015-03-05","pret":0.00685,"close":11.6}
{"ticker":"ETM","date":"2015-03-06","pret":-0.02069,"close":11.55}
{"ticker":"ETM","date":"2015-03-09","pret":0.00954,"close":11.5}
{"ticker":"ETM","date":"2015-03-10","pret":-0.01828,"close":11.5}
{"ticker":"ETM","date":"2015-03-11","pret":0.01049,"close":11.63}
{"ticker":"ETM","date":"2015-03-12","pret":0.0181,"close":12.01}
{"ticker":"ETM","date":"2015-03-13","pret":0.02613,"close":12.14}
{"ticker":"ETM","date":"2015-03-16","pret":0.01076,"close":11.51}
{"ticker":"ETM","date":"2015-03-17","pret":-0.05411,"close":11.62}
{"ticker":"ETM","date":"2015-03-18","pret":0.00434,"close":11.8}
{"ticker":"ETM","date":"2015-03-19","pret":0.02309,"close":11.56}
{"ticker":"ETM","date":"2015-03-20","pret":-0.01447,"close":11.84}
{"ticker":"ETM","date":"2015-03-23","pret":0.00086,"close":12.13}
{"ticker":"ETM","date":"2015-03-24","pret":0.0337,"close":12.26}
{"ticker":"ETM","date":"2015-03-25","pret":0.01562,"close":11.66}
{"ticker":"ETM","date":"2015-03-26","pret":-0.05104,"close":11.49}
{"ticker":"ETM","date":"2015-03-27","pret":-0.01732,"close":11.61}
{"ticker":"ETM","date":"2015-03-30","pret":0.01474,"close":12.03}
{"ticker":"ETM","date":"2015-03-31","pret":0.02884,"close":12.15}
{"ticker":"ETM","date":"2015-04-01","pret":0.01658,"close":12.22}
{"ticker":"ETM","date":"2015-04-02","pret":0.00246,"close":12.25}
{"ticker":"ETM","date":"2015-04-06","pret":-0.00246,"close":12.81}
{"ticker":"ETM","date":"2015-04-07","pret":0.05363,"close":12.89}
{"ticker":"ETM","date":"2015-04-08","pret":0.00389,"close":12.96}
{"ticker":"ETM","date":"2015-04-09","pret":0.00773,"close":13.02}
{"ticker":"ETM","date":"2015-04-10","pret":0.00691,"close":13.05}
{"ticker":"ETM","date":"2015-04-13","pret":-0.00076,"close":13.12}
{"ticker":"ETM","date":"2015-04-14","pret":0.00306,"close":13.28}
{"ticker":"ETM","date":"2015-04-15","pret":0.0144,"close":13.25}
{"ticker":"ETM","date":"2015-04-16","pret":-0.00301,"close":13.29}
{"ticker":"ETM","date":"2015-04-17","pret":-0.0053,"close":12.96}
{"ticker":"ETM","date":"2015-04-20","pret":-0.01221,"close":13.06}
{"ticker":"ETM","date":"2015-04-21","pret":0.0023,"close":12.98}
{"ticker":"ETM","date":"2015-04-22","pret":-0.00769,"close":12.92}
{"ticker":"ETM","date":"2015-04-23","pret":-0.00232,"close":12.96}
{"ticker":"ETM","date":"2015-04-24","pret":0.00386,"close":12.89}
{"ticker":"ETM","date":"2015-04-27","pret":0.00385,"close":12.64}
{"ticker":"ETM","date":"2015-04-28","pret":-0.02646,"close":12.92}
{"ticker":"ETM","date":"2015-04-29","pret":0.01254,"close":12.65}
{"ticker":"ETM","date":"2015-04-30","pret":-0.02764,"close":11.88}
{"ticker":"ETM","date":"2015-05-01","pret":-0.04169,"close":12.16}
{"ticker":"ETM","date":"2015-05-04","pret":0.02961,"close":12.17}
{"ticker":"ETM","date":"2015-05-05","pret":-0.01964,"close":12.1}
{"ticker":"ETM","date":"2015-05-06","pret":-0.0058,"close":11.87}
{"ticker":"ETM","date":"2015-05-07","pret":-0.02185,"close":11.79}
{"ticker":"ETM","date":"2015-05-08","pret":0.01518,"close":11.82}
{"ticker":"ETM","date":"2015-05-11","pret":-0.00925,"close":11.64}
{"ticker":"ETM","date":"2015-05-12","pret":-0.0179,"close":11.52}
{"ticker":"ETM","date":"2015-05-13","pret":-0.02261,"close":11.54}
{"ticker":"ETM","date":"2015-05-14","pret":0.02003,"close":11.52}
{"ticker":"ETM","date":"2015-05-15","pret":-0.00779,"close":11.42}
{"ticker":"ETM","date":"2015-05-18","pret":-0.00523,"close":11.71}
{"ticker":"ETM","date":"2015-05-19","pret":0.01474,"close":11.39}
{"ticker":"ETM","date":"2015-05-20","pret":-0.01474,"close":11.56}
{"ticker":"ETM","date":"2015-05-21","pret":0.00436,"close":11.45}
{"ticker":"ETM","date":"2015-05-22","pret":-0.00261,"close":11.33}
{"ticker":"ETM","date":"2015-05-26","pret":-0.01052,"close":11.32}
{"ticker":"ETM","date":"2015-05-27","pret":-0.00441,"close":11.67}
{"ticker":"ETM","date":"2015-05-28","pret":0.03222,"close":11.57}
{"ticker":"ETM","date":"2015-05-29","pret":-0.01294,"close":11.38}
{"ticker":"ETM","date":"2015-06-01","pret":-0.00522,"close":11.47}
{"ticker":"ETM","date":"2015-06-02","pret":-0.007,"close":11.54}
{"ticker":"ETM","date":"2015-06-03","pret":0.01569,"close":11.76}
{"ticker":"ETM","date":"2015-06-04","pret":0.01715,"close":11.43}
{"ticker":"ETM","date":"2015-06-05","pret":-0.02934,"close":11.56}
{"ticker":"ETM","date":"2015-06-08","pret":0.00785,"close":11.45}
{"ticker":"ETM","date":"2015-06-09","pret":-0.01136,"close":11.37}
{"ticker":"ETM","date":"2015-06-10","pret":0.00263,"close":11.74}
{"ticker":"ETM","date":"2015-06-11","pret":0.02681,"close":11.69}
{"ticker":"ETM","date":"2015-06-12","pret":-0.00685,"close":11.59}
{"ticker":"ETM","date":"2015-06-15","pret":-0.01384,"close":11.7}
{"ticker":"ETM","date":"2015-06-16","pret":0.0147,"close":11.76}
{"ticker":"ETM","date":"2015-06-17","pret":0.0077,"close":11.73}
{"ticker":"ETM","date":"2015-06-18","pret":0.0034,"close":12.01}
{"ticker":"ETM","date":"2015-06-19","pret":0.01433,"close":11.45}
{"ticker":"ETM","date":"2015-06-22","pret":-0.041,"close":11.66}
{"ticker":"ETM","date":"2015-06-23","pret":0.01385,"close":11.75}
{"ticker":"ETM","date":"2015-06-24","pret":0.00429,"close":11.71}
{"ticker":"ETM","date":"2015-06-25","pret":0.00598,"close":11.51}
{"ticker":"ETM","date":"2015-06-26","pret":-0.0189,"close":11.64}
{"ticker":"ETM","date":"2015-06-29","pret":-0.00087,"close":11.3}
{"ticker":"ETM","date":"2015-06-30","pret":-0.00784,"close":11.42}
{"ticker":"ETM","date":"2015-07-01","pret":0.00262,"close":11.55}
{"ticker":"ETM","date":"2015-07-02","pret":0.02414,"close":11.52}
{"ticker":"ETM","date":"2015-07-06","pret":-0.02066,"close":11.54}
{"ticker":"ETM","date":"2015-07-07","pret":0.0026,"close":11.57}
{"ticker":"ETM","date":"2015-07-08","pret":-0.00871,"close":11.27}
{"ticker":"ETM","date":"2015-07-09","pret":0,"close":11.15}
{"ticker":"ETM","date":"2015-07-10","pret":-0.00351,"close":11.44}
{"ticker":"ETM","date":"2015-07-13","pret":0.007,"close":11.52}
{"ticker":"ETM","date":"2015-07-14","pret":0.00174,"close":11.37}
{"ticker":"ETM","date":"2015-07-15","pret":-0.00611,"close":11.18}
{"ticker":"ETM","date":"2015-07-16","pret":-0.01056,"close":11.51}
{"ticker":"ETM","date":"2015-07-17","pret":0.01667,"close":11.55}
{"ticker":"ETM","date":"2015-07-20","pret":0.00348,"close":11.13}
{"ticker":"ETM","date":"2015-07-21","pret":-0.01926,"close":11.11}
{"ticker":"ETM","date":"2015-07-22","pret":-0.02235,"close":10.93}
{"ticker":"ETM","date":"2015-07-23","pret":-0.01366,"close":10.22}
{"ticker":"ETM","date":"2015-07-24","pret":-0.06827,"close":10.05}
{"ticker":"ETM","date":"2015-07-27","pret":-0.038,"close":9.99}
{"ticker":"ETM","date":"2015-07-28","pret":0.02218,"close":10.02}
{"ticker":"ETM","date":"2015-07-29","pret":-0.006,"close":10}
{"ticker":"ETM","date":"2015-07-30","pret":0.001,"close":10.28}
{"ticker":"ETM","date":"2015-07-31","pret":0.03059,"close":10.53}
{"ticker":"ETM","date":"2015-08-03","pret":0.02116,"close":10.76}
{"ticker":"ETM","date":"2015-08-04","pret":0.02258,"close":10.28}
{"ticker":"ETM","date":"2015-08-05","pret":-0.04082,"close":10.25}
{"ticker":"ETM","date":"2015-08-06","pret":-0.04054,"close":10.36}
{"ticker":"ETM","date":"2015-08-07","pret":0.02786,"close":10.38}
{"ticker":"ETM","date":"2015-08-10","pret":0.02328,"close":10.6}
{"ticker":"ETM","date":"2015-08-11","pret":0.01144,"close":10.2}
{"ticker":"ETM","date":"2015-08-12","pret":-0.0426,"close":10.49}
{"ticker":"ETM","date":"2015-08-13","pret":0.03308,"close":10.14}
{"ticker":"ETM","date":"2015-08-14","pret":-0.03506,"close":10.13}
{"ticker":"ETM","date":"2015-08-17","pret":-0.00298,"close":10.23}
{"ticker":"ETM","date":"2015-08-18","pret":0.03612,"close":11.02}
{"ticker":"ETM","date":"2015-08-19","pret":0.04408,"close":10.99}
{"ticker":"ETM","date":"2015-08-20","pret":-0.00644,"close":10.36}
{"ticker":"ETM","date":"2015-08-21","pret":-0.07375,"close":10.36}
{"ticker":"ETM","date":"2015-08-24","pret":0.02455,"close":9.93}
{"ticker":"ETM","date":"2015-08-25","pret":-0.00975,"close":9.76}
{"ticker":"ETM","date":"2015-08-26","pret":-0.02178,"close":10.22}
{"ticker":"ETM","date":"2015-08-27","pret":0.03153,"close":9.87}
{"ticker":"ETM","date":"2015-08-28","pret":-0.04869,"close":10.48}
{"ticker":"ETM","date":"2015-08-31","pret":0.06218,"close":11.02}
{"ticker":"ETM","date":"2015-09-01","pret":0.03016,"close":10.27}
{"ticker":"ETM","date":"2015-09-02","pret":-0.03496,"close":10.3}
{"ticker":"ETM","date":"2015-09-03","pret":-0.00869,"close":9.92}
{"ticker":"ETM","date":"2015-09-04","pret":-0.05585,"close":10.09}
{"ticker":"ETM","date":"2015-09-08","pret":0.05196,"close":10.33}
{"ticker":"ETM","date":"2015-09-09","pret":0.01738,"close":10.26}
{"ticker":"ETM","date":"2015-09-10","pret":-0.01835,"close":10.38}
{"ticker":"ETM","date":"2015-09-11","pret":0.0068,"close":10.51}
{"ticker":"ETM","date":"2015-09-14","pret":0.02769,"close":10.71}
{"ticker":"ETM","date":"2015-09-15","pret":0.0131,"close":11.12}
{"ticker":"ETM","date":"2015-09-16","pret":0.04275,"close":11.06}
{"ticker":"ETM","date":"2015-09-17","pret":-0.00715,"close":11.28}
{"ticker":"ETM","date":"2015-09-18","pret":-0.0072,"close":10.78}
{"ticker":"ETM","date":"2015-09-21","pret":-0.00725,"close":10.78}
{"ticker":"ETM","date":"2015-09-22","pret":-0.02674,"close":10.22}
{"ticker":"ETM","date":"2015-09-23","pret":-0.04492,"close":10.25}
{"ticker":"ETM","date":"2015-09-24","pret":-0.00884,"close":10.19}
{"ticker":"ETM","date":"2015-09-25","pret":0.00981,"close":9.86}
{"ticker":"ETM","date":"2015-09-28","pret":-0.04903,"close":9.98}
{"ticker":"ETM","date":"2015-09-29","pret":0.02532,"close":10.09}
{"ticker":"ETM","date":"2015-09-30","pret":0.0139,"close":10.16}
{"ticker":"ETM","date":"2015-10-01","pret":0.01176,"close":10.07}
{"ticker":"ETM","date":"2015-10-02","pret":-0.02567,"close":10.25}
{"ticker":"ETM","date":"2015-10-05","pret":0.0344,"close":10.69}
{"ticker":"ETM","date":"2015-10-06","pret":0.02763,"close":10.64}
{"ticker":"ETM","date":"2015-10-07","pret":0.00094,"close":10.92}
{"ticker":"ETM","date":"2015-10-08","pret":0.01768,"close":10.88}
{"ticker":"ETM","date":"2015-10-09","pret":0.00644,"close":10.82}
{"ticker":"ETM","date":"2015-10-12","pret":-0.00736,"close":11.1}
{"ticker":"ETM","date":"2015-10-13","pret":0.02102,"close":11.2}
{"ticker":"ETM","date":"2015-10-14","pret":0.01079,"close":10.89}
{"ticker":"ETM","date":"2015-10-15","pret":-0.01987,"close":11.22}
{"ticker":"ETM","date":"2015-10-16","pret":0.02789,"close":11.35}
{"ticker":"ETM","date":"2015-10-19","pret":0.00266,"close":11.24}
{"ticker":"ETM","date":"2015-10-20","pret":-0.00978,"close":11.36}
{"ticker":"ETM","date":"2015-10-21","pret":0.01772,"close":10.98}
{"ticker":"ETM","date":"2015-10-22","pret":-0.03393,"close":11.17}
{"ticker":"ETM","date":"2015-10-23","pret":0.01711,"close":11.56}
{"ticker":"ETM","date":"2015-10-26","pret":0.0273,"close":11.3}
{"ticker":"ETM","date":"2015-10-27","pret":-0.02285,"close":10.96}
{"ticker":"ETM","date":"2015-10-28","pret":-0.02247,"close":11.2}
{"ticker":"ETM","date":"2015-10-29","pret":0.0198,"close":11.09}
{"ticker":"ETM","date":"2015-10-30","pret":-0.01436,"close":11.04}
{"ticker":"ETM","date":"2015-11-02","pret":-0.00362,"close":10.62}
{"ticker":"ETM","date":"2015-11-03","pret":-0.04359,"close":10.8}
{"ticker":"ETM","date":"2015-11-04","pret":0.02435,"close":10.57}
{"ticker":"ETM","date":"2015-11-05","pret":-0.02056,"close":10.85}
{"ticker":"ETM","date":"2015-11-06","pret":0.09454,"close":11.26}
{"ticker":"ETM","date":"2015-11-09","pret":-0.03142,"close":11.16}
{"ticker":"ETM","date":"2015-11-10","pret":-0.01699,"close":11.06}
{"ticker":"ETM","date":"2015-11-11","pret":-0.00906,"close":11.16}
{"ticker":"ETM","date":"2015-11-12","pret":0.00544,"close":10.86}
{"ticker":"ETM","date":"2015-11-13","pret":-0.02752,"close":10.74}
{"ticker":"ETM","date":"2015-11-16","pret":0.00371,"close":10.87}
{"ticker":"ETM","date":"2015-11-17","pret":-0.01588,"close":10.16}
{"ticker":"ETM","date":"2015-11-18","pret":-0.03839,"close":10.88}
{"ticker":"ETM","date":"2015-11-19","pret":0.05797,"close":10.9}
{"ticker":"ETM","date":"2015-11-20","pret":0.01376,"close":11.41}
{"ticker":"ETM","date":"2015-11-23","pret":0.05493,"close":11.33}
{"ticker":"ETM","date":"2015-11-24","pret":-0.02532,"close":11.39}
{"ticker":"ETM","date":"2015-11-25","pret":0.01753,"close":11.9}
{"ticker":"ETM","date":"2015-11-26"}
{"ticker":"ETM","date":"2015-11-27","pret":0.03164,"close":11.99}
{"ticker":"ETM","date":"2015-11-30","pret":0.02165,"close":12.11}
{"ticker":"ETM","date":"2015-12-01","pret":-0.00082,"close":12.18}
{"ticker":"ETM","date":"2015-12-02","pret":0.00082,"close":12.16}
{"ticker":"ETM","date":"2015-12-03","pret":0.00329,"close":11.99}
{"ticker":"ETM","date":"2015-12-04","pret":-0.01739,"close":11.99}
{"ticker":"ETM","date":"2015-12-07","pret":-0.00586,"close":12.27}
{"ticker":"ETM","date":"2015-12-08","pret":0.0249,"close":12.26}
{"ticker":"ETM","date":"2015-12-09","pret":0.00409,"close":12.12}
{"ticker":"ETM","date":"2015-12-10","pret":-0.01149,"close":11.91}
{"ticker":"ETM","date":"2015-12-11","pret":-0.09614,"close":10.95}
{"ticker":"ETM","date":"2015-12-14","pret":-0.01835,"close":10.82}
{"ticker":"ETM","date":"2015-12-15","pret":0.00922,"close":11.03}
{"ticker":"ETM","date":"2015-12-16","pret":0.02357,"close":11.25}
{"ticker":"ETM","date":"2015-12-17"}
{"ticker":"ETM","date":"2015-12-18","pret":-0.00539,"close":11.04}
{"ticker":"ETM","date":"2015-12-21","pret":0,"close":11.17}
{"ticker":"ETM","date":"2015-12-22","pret":0.00808,"close":11.27}
{"ticker":"ETM","date":"2015-12-23","pret":0.00712,"close":11.16}
{"ticker":"ETM","date":"2015-12-24","pret":-0.00534,"close":11.36}
{"ticker":"ETM","date":"2015-12-28","pret":0.01329,"close":11.34}
{"ticker":"ETM","date":"2015-12-29","pret":0.00264,"close":11.39}
{"ticker":"ETM","date":"2015-12-30","pret":-0.0044,"close":11.27}
{"ticker":"ETM","date":"2015-12-31","pret":-0.01332,"close":11.23}
{"ticker":"ETM","date":"2016-01-04","pret":-0.01169,"close":10.92}
{"ticker":"ETM","date":"2016-01-05","pret":-0.01091,"close":10.76}
{"ticker":"ETN","date":"2015-01-02","pret":-0.01062,"close":67.93}
{"ticker":"ETN","date":"2015-01-05","pret":-0.01889,"close":65.12}
{"ticker":"ETN","date":"2015-01-06","pret":-0.03056,"close":64.39}
{"ticker":"ETN","date":"2015-01-07","pret":0.00337,"close":64.58}
{"ticker":"ETN","date":"2015-01-08","pret":-0.00169,"close":66.89}
{"ticker":"ETN","date":"2015-01-09","pret":0.02858,"close":66.06}
{"ticker":"ETN","date":"2015-01-12","pret":-0.01714,"close":65.48}
{"ticker":"ETN","date":"2015-01-13","pret":-0.00304,"close":65.46}
{"ticker":"ETN","date":"2015-01-14","pret":-0.02682,"close":64.24}
{"ticker":"ETN","date":"2015-01-15","pret":0.00809,"close":64.07}
{"ticker":"ETN","date":"2015-01-16","pret":-0.01373,"close":64.59}
{"ticker":"ETN","date":"2015-01-20","pret":0.01929,"close":64.8}
{"ticker":"ETN","date":"2015-01-21","pret":-0.00836,"close":65.82}
{"ticker":"ETN","date":"2015-01-22","pret":0.03437,"close":67.68}
{"ticker":"ETN","date":"2015-01-23","pret":0.01682,"close":67.01}
{"ticker":"ETN","date":"2015-01-26","pret":-0.01502,"close":66.82}
{"ticker":"ETN","date":"2015-01-27","pret":-0.01998,"close":65.02}
{"ticker":"ETN","date":"2015-01-28","pret":-0.00092,"close":63.61}
{"ticker":"ETN","date":"2015-01-29","pret":-0.02951,"close":64.19}
{"ticker":"ETN","date":"2015-01-30","pret":0.00142,"close":63.09}
{"ticker":"ETN","date":"2015-02-02","pret":0.00142,"close":64.4}
{"ticker":"ETN","date":"2015-02-03","pret":0.06496,"close":69.79}
{"ticker":"ETN","date":"2015-02-04","pret":0.02171,"close":68.48}
{"ticker":"ETN","date":"2015-02-05","pret":-0.00941,"close":69.22}
{"ticker":"ETN","date":"2015-02-06","pret":0.011,"close":70.05}
{"ticker":"ETN","date":"2015-02-09","pret":0.00086,"close":70.14}
{"ticker":"ETN","date":"2015-02-10","pret":0.01922,"close":70.74}
{"ticker":"ETN","date":"2015-02-11","pret":-0.00765,"close":70.33}
{"ticker":"ETN","date":"2015-02-12","pret":0.00609,"close":71.65}
{"ticker":"ETN","date":"2015-02-13","pret":0.0118,"close":72.55}
{"ticker":"ETN","date":"2015-02-17","pret":0.01028,"close":72.13}
{"ticker":"ETN","date":"2015-02-18","pret":-0.00402,"close":72.29}
{"ticker":"ETN","date":"2015-02-19","pret":-0.00375,"close":72.12}
{"ticker":"ETN","date":"2015-02-20","pret":0.00445,"close":72.51}
{"ticker":"ETN","date":"2015-02-23","pret":0.00055,"close":71.64}
{"ticker":"ETN","date":"2015-02-24","pret":-0.00807,"close":71.72}
{"ticker":"ETN","date":"2015-02-25","pret":0.0039,"close":71.55}
{"ticker":"ETN","date":"2015-02-26","pret":-0.00474,"close":71.79}
{"ticker":"ETN","date":"2015-02-27","pret":-0.00476,"close":71.01}
{"ticker":"ETN","date":"2015-03-02","pret":-0.00253,"close":71}
{"ticker":"ETN","date":"2015-03-03","pret":-0.00763,"close":70.44}
{"ticker":"ETN","date":"2015-03-04","pret":-0.00341,"close":69.65}
{"ticker":"ETN","date":"2015-03-05","pret":-0.01333,"close":69.35}
{"ticker":"ETN","date":"2015-03-06","pret":-0.00899,"close":68.17}
{"ticker":"ETN","date":"2015-03-09","pret":-0.00657,"close":68.5}
{"ticker":"ETN","date":"2015-03-10","pret":-0.00676,"close":67.16}
{"ticker":"ETN","date":"2015-03-11","pret":-0.00666,"close":66.57}
{"ticker":"ETN","date":"2015-03-12","pret":-0.00686,"close":67.25}
{"ticker":"ETN","date":"2015-03-13","pret":0.00209,"close":66.64}
{"ticker":"ETN","date":"2015-03-16","pret":0.01658,"close":67.79}
{"ticker":"ETN","date":"2015-03-17","pret":-0.00929,"close":67.68}
{"ticker":"ETN","date":"2015-03-18","pret":-0.00208,"close":68.52}
{"ticker":"ETN","date":"2015-03-19","pret":0.01107,"close":67.58}
{"ticker":"ETN","date":"2015-03-20","pret":-0.00103,"close":68.48}
{"ticker":"ETN","date":"2015-03-23","pret":0.0063,"close":68.06}
{"ticker":"ETN","date":"2015-03-24","pret":-0.0063,"close":67.87}
{"ticker":"ETN","date":"2015-03-25","pret":-0.00162,"close":66.81}
{"ticker":"ETN","date":"2015-03-26","pret":-0.02113,"close":66.67}
{"ticker":"ETN","date":"2015-03-27","pret":0.00674,"close":66.7}
{"ticker":"ETN","date":"2015-03-30","pret":0.00075,"close":67.82}
{"ticker":"ETN","date":"2015-03-31","pret":0.00417,"close":67.94}
{"ticker":"ETN","date":"2015-04-01","pret":0.00991,"close":67.58}
{"ticker":"ETN","date":"2015-04-02","pret":-0.00842,"close":67.68}
{"ticker":"ETN","date":"2015-04-06","pret":-0.00536,"close":68.94}
{"ticker":"ETN","date":"2015-04-07","pret":0.02286,"close":68.56}
{"ticker":"ETN","date":"2015-04-08","pret":-0.00526,"close":68.15}
{"ticker":"ETN","date":"2015-04-09","pret":-0.00117,"close":68.55}
{"ticker":"ETN","date":"2015-04-10","pret":0.00571,"close":68.69}
{"ticker":"ETN","date":"2015-04-13","pret":0.00379,"close":68.34}
{"ticker":"ETN","date":"2015-04-14","pret":-0.01126,"close":68.66}
{"ticker":"ETN","date":"2015-04-15","pret":0.01445,"close":69.74}
{"ticker":"ETN","date":"2015-04-16","pret":0.01038,"close":69.43}
{"ticker":"ETN","date":"2015-04-17","pret":-0.01125,"close":69.11}
{"ticker":"ETN","date":"2015-04-20","pret":0.00694,"close":69.81}
{"ticker":"ETN","date":"2015-04-21","pret":0.00832,"close":69.35}
{"ticker":"ETN","date":"2015-04-22","pret":-0.00803,"close":69.28}
{"ticker":"ETN","date":"2015-04-23","pret":-0.00462,"close":69.1}
{"ticker":"ETN","date":"2015-04-24","pret":0.00347,"close":68.58}
{"ticker":"ETN","date":"2015-04-27","pret":-0.00985,"close":69.38}
{"ticker":"ETN","date":"2015-04-28","pret":0.00218,"close":68.61}
{"ticker":"ETN","date":"2015-04-29","pret":0.00796,"close":69.54}
{"ticker":"ETN","date":"2015-04-30","pret":-0.01408,"close":68.73}
{"ticker":"ETN","date":"2015-05-01","pret":0.01249,"close":70.52}
{"ticker":"ETN","date":"2015-05-04","pret":0.01831,"close":70.8}
{"ticker":"ETN","date":"2015-05-05","pret":0.0065,"close":71.41}
{"ticker":"ETN","date":"2015-05-06","pret":0.01162,"close":71.56}
{"ticker":"ETN","date":"2015-05-07","pret":-0.00363,"close":71.25}
{"ticker":"ETN","date":"2015-05-08","pret":0.00585,"close":72.1}
{"ticker":"ETN","date":"2015-05-11","pret":-0.00139,"close":72.27}
{"ticker":"ETN","date":"2015-05-12","pret":0.00028,"close":71.94}
{"ticker":"ETN","date":"2015-05-13","pret":0.0025,"close":72.81}
{"ticker":"ETN","date":"2015-05-14","pret":0.01801,"close":73.5}
{"ticker":"ETN","date":"2015-05-15","pret":-0.00068,"close":73.32}
{"ticker":"ETN","date":"2015-05-18","pret":-0.00424,"close":73.46}
{"ticker":"ETN","date":"2015-05-19","pret":0.00314,"close":72.8}
{"ticker":"ETN","date":"2015-05-20","pret":-0.00506,"close":72.77}
{"ticker":"ETN","date":"2015-05-21","pret":-0.00688,"close":73.4}
{"ticker":"ETN","date":"2015-05-22","pret":0.01331,"close":73.09}
{"ticker":"ETN","date":"2015-05-26","pret":-0.00793,"close":72.01}
{"ticker":"ETN","date":"2015-05-27","pret":-0.00662,"close":72.98}
{"ticker":"ETN","date":"2015-05-28","pret":0.00428,"close":72.78}
{"ticker":"ETN","date":"2015-05-29","pret":0.00248,"close":71.59}
{"ticker":"ETN","date":"2015-06-01","pret":-0.01411,"close":71.58}
{"ticker":"ETN","date":"2015-06-02","pret":-0.00363,"close":72.35}
{"ticker":"ETN","date":"2015-06-03","pret":0.01636,"close":72.87}
{"ticker":"ETN","date":"2015-06-04","pret":-0.00358,"close":72.04}
{"ticker":"ETN","date":"2015-06-05","pret":-0.00734,"close":71.75}
{"ticker":"ETN","date":"2015-06-08","pret":-0.00348,"close":71.66}
{"ticker":"ETN","date":"2015-06-09","pret":-0.00014,"close":71.49}
{"ticker":"ETN","date":"2015-06-10","pret":0.00515,"close":72.54}
{"ticker":"ETN","date":"2015-06-11","pret":0.01173,"close":72.57}
{"ticker":"ETN","date":"2015-06-12","pret":-0.00785,"close":71.88}
{"ticker":"ETN","date":"2015-06-15","pret":-0.01364,"close":70.89}
{"ticker":"ETN","date":"2015-06-16","pret":-0.01,"close":70.44}
{"ticker":"ETN","date":"2015-06-17","pret":0.00014,"close":70.38}
{"ticker":"ETN","date":"2015-06-18","pret":-0.00113,"close":71.05}
{"ticker":"ETN","date":"2015-06-19","pret":0.00467,"close":70.2}
{"ticker":"ETN","date":"2015-06-22","pret":-0.00382,"close":70.2}
{"ticker":"ETN","date":"2015-06-23","pret":-0.00753,"close":70.3}
{"ticker":"ETN","date":"2015-06-24","pret":-0.00043,"close":69.59}
{"ticker":"ETN","date":"2015-06-25","pret":-0.00544,"close":68.54}
{"ticker":"ETN","date":"2015-06-26","pret":-0.01344,"close":68.28}
{"ticker":"ETN","date":"2015-06-29","pret":-0.01451,"close":66.93}
{"ticker":"ETN","date":"2015-06-30","pret":0.00118,"close":67.49}
{"ticker":"ETN","date":"2015-07-01","pret":0.00221,"close":67.64}
{"ticker":"ETN","date":"2015-07-02","pret":-0.00324,"close":67.41}
{"ticker":"ETN","date":"2015-07-06","pret":-0.01637,"close":66.74}
{"ticker":"ETN","date":"2015-07-07","pret":0.00389,"close":66.91}
{"ticker":"ETN","date":"2015-07-08","pret":-0.00765,"close":65.41}
{"ticker":"ETN","date":"2015-07-09","pret":-0.00286,"close":65.39}
{"ticker":"ETN","date":"2015-07-10","pret":0.00045,"close":65.77}
{"ticker":"ETN","date":"2015-07-13","pret":0.00045,"close":66.41}
{"ticker":"ETN","date":"2015-07-14","pret":-0.0003,"close":66.43}
{"ticker":"ETN","date":"2015-07-15","pret":0.0006,"close":65.74}
{"ticker":"ETN","date":"2015-07-16","pret":0.00045,"close":65.98}
{"ticker":"ETN","date":"2015-07-17","pret":-0.01015,"close":65.11}
{"ticker":"ETN","date":"2015-07-20","pret":-0.00949,"close":65.25}
{"ticker":"ETN","date":"2015-07-21","pret":-0.00092,"close":64.01}
{"ticker":"ETN","date":"2015-07-22","pret":-0.01848,"close":63.48}
{"ticker":"ETN","date":"2015-07-23","pret":-0.00598,"close":62.99}
{"ticker":"ETN","date":"2015-07-24","pret":-0.00649,"close":61.15}
{"ticker":"ETN","date":"2015-07-27","pret":-0.03472,"close":60.57}
{"ticker":"ETN","date":"2015-07-28","pret":0.00361,"close":61.49}
{"ticker":"ETN","date":"2015-07-29","pret":-0.01684,"close":61.8}
{"ticker":"ETN","date":"2015-07-30","pret":0.00978,"close":61.08}
{"ticker":"ETN","date":"2015-07-31","pret":0.01099,"close":60.58}
{"ticker":"ETN","date":"2015-08-03","pret":-0.01413,"close":60.26}
{"ticker":"ETN","date":"2015-08-04","pret":-0.00033,"close":59.58}
{"ticker":"ETN","date":"2015-08-05","pret":-0.00531,"close":59.62}
{"ticker":"ETN","date":"2015-08-06","pret":-0.00383,"close":59.98}
{"ticker":"ETN","date":"2015-08-07","pret":-0.00084,"close":59.85}
{"ticker":"ETN","date":"2015-08-10","pret":0.00716,"close":61.39}
{"ticker":"ETN","date":"2015-08-11","pret":0.00645,"close":60.11}
{"ticker":"ETN","date":"2015-08-12","pret":-0.01445,"close":60.3}
{"ticker":"ETN","date":"2015-08-13","pret":0.00334,"close":59.94}
{"ticker":"ETN","date":"2015-08-14","pret":-0.00636,"close":59.96}
{"ticker":"ETN","date":"2015-08-17","pret":0.00101,"close":60.33}
{"ticker":"ETN","date":"2015-08-18","pret":0.00685,"close":59.82}
{"ticker":"ETN","date":"2015-08-19","pret":-0.01189,"close":58.65}
{"ticker":"ETN","date":"2015-08-20","pret":-0.01819,"close":58.12}
{"ticker":"ETN","date":"2015-08-21","pret":-0.01139,"close":56.69}
{"ticker":"ETN","date":"2015-08-24","pret":-0.10723,"close":54.32}
{"ticker":"ETN","date":"2015-08-25","pret":0.08548,"close":52.71}
{"ticker":"ETN","date":"2015-08-26","pret":-0.04312,"close":54.57}
{"ticker":"ETN","date":"2015-08-27","pret":0.0227,"close":56.63}
{"ticker":"ETN","date":"2015-08-28","pret":0.01971,"close":57.05}
{"ticker":"ETN","date":"2015-08-31","pret":0.00619,"close":57.06}
{"ticker":"ETN","date":"2015-09-01","pret":-0.0169,"close":54.9}
{"ticker":"ETN","date":"2015-09-02","pret":0.00054,"close":55.57}
{"ticker":"ETN","date":"2015-09-03","pret":-0.0081,"close":55.29}
{"ticker":"ETN","date":"2015-09-04","pret":-0.0153,"close":55.05}
{"ticker":"ETN","date":"2015-09-08","pret":0.02698,"close":56.68}
{"ticker":"ETN","date":"2015-09-09","pret":0.024,"close":55.99}
{"ticker":"ETN","date":"2015-09-10","pret":-0.02133,"close":55.86}
{"ticker":"ETN","date":"2015-09-11","pret":-0.00393,"close":55.72}
{"ticker":"ETN","date":"2015-09-14","pret":-0.00484,"close":54.68}
{"ticker":"ETN","date":"2015-09-15","pret":-0.01686,"close":55.74}
{"ticker":"ETN","date":"2015-09-16","pret":0.01955,"close":56.54}
{"ticker":"ETN","date":"2015-09-17","pret":0.00786,"close":55.05}
{"ticker":"ETN","date":"2015-09-18","pret":-0.03493,"close":52.93}
{"ticker":"ETN","date":"2015-09-21","pret":-0.02367,"close":53.26}
{"ticker":"ETN","date":"2015-09-22","pret":-0.011,"close":53}
{"ticker":"ETN","date":"2015-09-23","pret":0.01156,"close":52.36}
{"ticker":"ETN","date":"2015-09-24","pret":-0.02538,"close":52.19}
{"ticker":"ETN","date":"2015-09-25","pret":0.01287,"close":51.92}
{"ticker":"ETN","date":"2015-09-28","pret":-0.01771,"close":50.05}
{"ticker":"ETN","date":"2015-09-29","pret":-0.02478,"close":50.66}
{"ticker":"ETN","date":"2015-09-30","pret":0.02108,"close":51.3}
{"ticker":"ETN","date":"2015-10-01","pret":0.00292,"close":50.58}
{"ticker":"ETN","date":"2015-10-02","pret":-0.0328,"close":51.4}
{"ticker":"ETN","date":"2015-10-05","pret":0.03533,"close":52.76}
{"ticker":"ETN","date":"2015-10-06","pret":0.02546,"close":52.58}
{"ticker":"ETN","date":"2015-10-07","pret":0.00659,"close":54.11}
{"ticker":"ETN","date":"2015-10-08","pret":0.01417,"close":55.3}
{"ticker":"ETN","date":"2015-10-09","pret":0.01452,"close":54.82}
{"ticker":"ETN","date":"2015-10-12","pret":0.00109,"close":54.14}
{"ticker":"ETN","date":"2015-10-13","pret":-0.01895,"close":53.5}
{"ticker":"ETN","date":"2015-10-14","pret":-0.00802,"close":52.75}
{"ticker":"ETN","date":"2015-10-15","pret":-0.01776,"close":52.1}
{"ticker":"ETN","date":"2015-10-16","pret":-0.00746,"close":51.15}
{"ticker":"ETN","date":"2015-10-19","pret":-0.02568,"close":51.27}
{"ticker":"ETN","date":"2015-10-20","pret":0.0057,"close":52.37}
{"ticker":"ETN","date":"2015-10-21","pret":0.03466,"close":52.52}
{"ticker":"ETN","date":"2015-10-22","pret":-0.00208,"close":54.35}
{"ticker":"ETN","date":"2015-10-23","pret":0.03558,"close":54.31}
{"ticker":"ETN","date":"2015-10-26","pret":-0.00275,"close":53.78}
{"ticker":"ETN","date":"2015-10-27","pret":-0.02189,"close":52.75}
{"ticker":"ETN","date":"2015-10-28","pret":-0.0081,"close":54.08}
{"ticker":"ETN","date":"2015-10-29","pret":0.01502,"close":54.31}
{"ticker":"ETN","date":"2015-10-30","pret":0.01167,"close":55.91}
{"ticker":"ETN","date":"2015-11-02","pret":0.02149,"close":56.72}
{"ticker":"ETN","date":"2015-11-03","pret":0.01804,"close":56.74}
{"ticker":"ETN","date":"2015-11-04","pret":0.00899,"close":56.74}
{"ticker":"ETN","date":"2015-11-05","pret":-0.01556,"close":57.11}
{"ticker":"ETN","date":"2015-11-06","pret":0.0101,"close":57.22}
{"ticker":"ETN","date":"2015-11-09","pret":0.0093,"close":56.36}
{"ticker":"ETN","date":"2015-11-10","pret":-0.02477,"close":56.23}
{"ticker":"ETN","date":"2015-11-11","pret":-0.00054,"close":55.52}
{"ticker":"ETN","date":"2015-11-12","pret":-0.0159,"close":54.19}
{"ticker":"ETN","date":"2015-11-13","pret":-0.01541,"close":54.11}
{"ticker":"ETN","date":"2015-11-16","pret":0.00037,"close":55.41}
{"ticker":"ETN","date":"2015-11-17","pret":0.02735,"close":55.44}
{"ticker":"ETN","date":"2015-11-18","pret":-0.01012,"close":56.88}
{"ticker":"ETN","date":"2015-11-19","pret":0.03447,"close":56.77}
{"ticker":"ETN","date":"2015-11-20","pret":0.00105,"close":57.59}
{"ticker":"ETN","date":"2015-11-23","pret":0.00734,"close":57.22}
{"ticker":"ETN","date":"2015-11-24","pret":-0.00786,"close":57.69}
{"ticker":"ETN","date":"2015-11-25","pret":0.01064,"close":57.95}
{"ticker":"ETN","date":"2015-11-26"}
{"ticker":"ETN","date":"2015-11-27","pret":0.0045,"close":58.1}
{"ticker":"ETN","date":"2015-11-30","pret":0.00569,"close":58.16}
{"ticker":"ETN","date":"2015-12-01","pret":0.00257,"close":58.45}
{"ticker":"ETN","date":"2015-12-02","pret":-0.00429,"close":57.13}
{"ticker":"ETN","date":"2015-12-03","pret":-0.01754,"close":55.62}
{"ticker":"ETN","date":"2015-12-04","pret":-0.02393,"close":56.05}
{"ticker":"ETN","date":"2015-12-07","pret":0.00197,"close":54.71}
{"ticker":"ETN","date":"2015-12-08","pret":-0.03368,"close":53}
{"ticker":"ETN","date":"2015-12-09","pret":-0.02134,"close":52.67}
{"ticker":"ETN","date":"2015-12-10","pret":-0.00417,"close":52.14}
{"ticker":"ETN","date":"2015-12-11","pret":-0.02345,"close":50.87}
{"ticker":"ETN","date":"2015-12-14","pret":-0.0139,"close":50.38}
{"ticker":"ETN","date":"2015-12-15","pret":-0.00178,"close":50.58}
{"ticker":"ETN","date":"2015-12-16","pret":0.01334,"close":51.99}
{"ticker":"ETN","date":"2015-12-17"}
{"ticker":"ETN","date":"2015-12-18","pret":-0.02367,"close":49.74}
{"ticker":"ETN","date":"2015-12-21","pret":0.00319,"close":50.71}
{"ticker":"ETN","date":"2015-12-22","pret":0.01462,"close":51.81}
{"ticker":"ETN","date":"2015-12-23","pret":0.02632,"close":53.28}
{"ticker":"ETN","date":"2015-12-24","pret":0.01591,"close":53.25}
{"ticker":"ETN","date":"2015-12-28","pret":-0.00188,"close":52.59}
{"ticker":"ETN","date":"2015-12-29","pret":-0.00132,"close":53.08}
{"ticker":"ETN","date":"2015-12-30","pret":-0.00264,"close":52.59}
{"ticker":"ETN","date":"2015-12-31","pret":-0.00912,"close":52.04}
{"ticker":"ETN","date":"2016-01-04","pret":-0.02316,"close":52.22}
{"ticker":"ETN","date":"2016-01-05","pret":0.01953,"close":51.85}
{"ticker":"ETR","date":"2015-01-02","pret":-0.03128,"close":87.71}
{"ticker":"ETR","date":"2015-01-05","pret":0.00376,"close":87.05}
{"ticker":"ETR","date":"2015-01-06","pret":-0.008,"close":86.89}
{"ticker":"ETR","date":"2015-01-07","pret":-0.00103,"close":87.77}
{"ticker":"ETR","date":"2015-01-08","pret":0.01052,"close":88.29}
{"ticker":"ETR","date":"2015-01-09","pret":0.00646,"close":87.79}
{"ticker":"ETR","date":"2015-01-12","pret":-0.0043,"close":87.04}
{"ticker":"ETR","date":"2015-01-13","pret":-0.00695,"close":86.04}
{"ticker":"ETR","date":"2015-01-14","pret":-0.02218,"close":87.15}
{"ticker":"ETR","date":"2015-01-15","pret":0.02092,"close":88.49}
{"ticker":"ETR","date":"2015-01-16","pret":0.01296,"close":88.67}
{"ticker":"ETR","date":"2015-01-20","pret":0.00619,"close":88.7}
{"ticker":"ETR","date":"2015-01-21","pret":-0.0071,"close":89.68}
{"ticker":"ETR","date":"2015-01-22","pret":0.01759,"close":89.42}
{"ticker":"ETR","date":"2015-01-23","pret":-0.00412,"close":89.6}
{"ticker":"ETR","date":"2015-01-26","pret":-0.00201,"close":88.83}
{"ticker":"ETR","date":"2015-01-27","pret":-0.00673,"close":88.44}
{"ticker":"ETR","date":"2015-01-28","pret":-0.00496,"close":88.93}
{"ticker":"ETR","date":"2015-01-29","pret":0.00248,"close":89.9}
{"ticker":"ETR","date":"2015-01-30","pret":0.0101,"close":87.51}
{"ticker":"ETR","date":"2015-02-02","pret":-0.0227,"close":88.15}
{"ticker":"ETR","date":"2015-02-03","pret":0.0074,"close":89.42}
{"ticker":"ETR","date":"2015-02-04","pret":0.00959,"close":87.47}
{"ticker":"ETR","date":"2015-02-05","pret":-0.0179,"close":86.52}
{"ticker":"ETR","date":"2015-02-06","pret":-0.01532,"close":82.41}
{"ticker":"ETR","date":"2015-02-09","pret":-0.04281,"close":81.3}
{"ticker":"ETR","date":"2015-02-10","pret":-0.02292,"close":81.84}
{"ticker":"ETR","date":"2015-02-11","pret":0.01391,"close":80.96}
{"ticker":"ETR","date":"2015-02-12","pret":-0.00884,"close":80.65}
{"ticker":"ETR","date":"2015-02-13","pret":-0.01141,"close":79.12}
{"ticker":"ETR","date":"2015-02-17","pret":-0.01356,"close":78.86}
{"ticker":"ETR","date":"2015-02-18","pret":-0.00228,"close":80.26}
{"ticker":"ETR","date":"2015-02-19","pret":0.01933,"close":79.76}
{"ticker":"ETR","date":"2015-02-20","pret":-0.00949,"close":79.32}
{"ticker":"ETR","date":"2015-02-23","pret":0.00038,"close":80.28}
{"ticker":"ETR","date":"2015-02-24","pret":0.00675,"close":80.46}
{"ticker":"ETR","date":"2015-02-25","pret":-0.001,"close":79.38}
{"ticker":"ETR","date":"2015-02-26","pret":-0.00575,"close":79.2}
{"ticker":"ETR","date":"2015-02-27","pret":-0.00579,"close":79.51}
{"ticker":"ETR","date":"2015-03-02","pret":-0.00088,"close":77.67}
{"ticker":"ETR","date":"2015-03-03","pret":-0.0208,"close":77.48}
{"ticker":"ETR","date":"2015-03-04","pret":-0.00842,"close":76.5}
{"ticker":"ETR","date":"2015-03-05","pret":-0.00078,"close":77.02}
{"ticker":"ETR","date":"2015-03-06","pret":-0.00968,"close":74.67}
{"ticker":"ETR","date":"2015-03-09","pret":-0.0167,"close":74.7}
{"ticker":"ETR","date":"2015-03-10","pret":-0.00549,"close":75.48}
{"ticker":"ETR","date":"2015-03-11","pret":0.01705,"close":74.69}
{"ticker":"ETR","date":"2015-03-12","pret":-0.00782,"close":76.26}
{"ticker":"ETR","date":"2015-03-13","pret":0.00822,"close":74.65}
{"ticker":"ETR","date":"2015-03-16","pret":-0.00995,"close":76}
{"ticker":"ETR","date":"2015-03-17","pret":0.00942,"close":75.97}
{"ticker":"ETR","date":"2015-03-18","pret":0.00185,"close":78.14}
{"ticker":"ETR","date":"2015-03-19","pret":0.02744,"close":77.94}
{"ticker":"ETR","date":"2015-03-20","pret":0.00448,"close":79.05}
{"ticker":"ETR","date":"2015-03-23","pret":0.00877,"close":78.49}
{"ticker":"ETR","date":"2015-03-24","pret":-0.01031,"close":77.29}
{"ticker":"ETR","date":"2015-03-25","pret":-0.00629,"close":76.94}
{"ticker":"ETR","date":"2015-03-26","pret":-0.01478,"close":76.52}
{"ticker":"ETR","date":"2015-03-27","pret":-0.00118,"close":76.68}
{"ticker":"ETR","date":"2015-03-30","pret":0.00535,"close":77.31}
{"ticker":"ETR","date":"2015-03-31","pret":0.00597,"close":77.49}
{"ticker":"ETR","date":"2015-04-01","pret":-0.00026,"close":77.69}
{"ticker":"ETR","date":"2015-04-02","pret":0.00336,"close":77.67}
{"ticker":"ETR","date":"2015-04-06","pret":0.0045,"close":79.41}
{"ticker":"ETR","date":"2015-04-07","pret":0.01894,"close":78.11}
{"ticker":"ETR","date":"2015-04-08","pret":-0.01766,"close":77.96}
{"ticker":"ETR","date":"2015-04-09","pret":-0.00308,"close":77.01}
{"ticker":"ETR","date":"2015-04-10","pret":-0.00464,"close":78.09}
{"ticker":"ETR","date":"2015-04-13","pret":0.00348,"close":77.28}
{"ticker":"ETR","date":"2015-04-14","pret":-0.0018,"close":77.78}
{"ticker":"ETR","date":"2015-04-15","pret":0.00296,"close":77.81}
{"ticker":"ETR","date":"2015-04-16","pret":-0.00064,"close":77.36}
{"ticker":"ETR","date":"2015-04-17","pret":-0.00853,"close":77.29}
{"ticker":"ETR","date":"2015-04-20","pret":0.00647,"close":78.36}
{"ticker":"ETR","date":"2015-04-21","pret":0.01103,"close":78.06}
{"ticker":"ETR","date":"2015-04-22","pret":-0.00255,"close":77.87}
{"ticker":"ETR","date":"2015-04-23","pret":-0.00474,"close":78.57}
{"ticker":"ETR","date":"2015-04-24","pret":0.00806,"close":79.14}
{"ticker":"ETR","date":"2015-04-27","pret":0.01165,"close":78.14}
{"ticker":"ETR","date":"2015-04-28","pret":-0.01881,"close":79.02}
{"ticker":"ETR","date":"2015-04-29","pret":-0.00412,"close":78.4}
{"ticker":"ETR","date":"2015-04-30","pret":0.00936,"close":77.18}
{"ticker":"ETR","date":"2015-05-01","pret":-0.01466,"close":77.19}
{"ticker":"ETR","date":"2015-05-04","pret":-0.00026,"close":77.82}
{"ticker":"ETR","date":"2015-05-05","pret":0.00349,"close":75.55}
{"ticker":"ETR","date":"2015-05-06","pret":-0.02404,"close":75.78}
{"ticker":"ETR","date":"2015-05-07","pret":0.0079,"close":76.47}
{"ticker":"ETR","date":"2015-05-08","pret":0.01213,"close":76.4}
{"ticker":"ETR","date":"2015-05-11","pret":-0.00964,"close":76.09}
{"ticker":"ETR","date":"2015-05-12","pret":-0.01836,"close":74.23}
{"ticker":"ETR","date":"2015-05-13","pret":-0.00588,"close":73.76}
{"ticker":"ETR","date":"2015-05-14","pret":-0.00686,"close":74.23}
{"ticker":"ETR","date":"2015-05-15","pret":0.00579,"close":74.98}
{"ticker":"ETR","date":"2015-05-18","pret":0.00174,"close":75.28}
{"ticker":"ETR","date":"2015-05-19","pret":0.00548,"close":76.21}
{"ticker":"ETR","date":"2015-05-20","pret":0.01429,"close":76.04}
{"ticker":"ETR","date":"2015-05-21","pret":-0.00039,"close":76.12}
{"ticker":"ETR","date":"2015-05-22","pret":-0.0021,"close":76.04}
{"ticker":"ETR","date":"2015-05-26","pret":0.0021,"close":75.48}
{"ticker":"ETR","date":"2015-05-27","pret":-0.00501,"close":76.41}
{"ticker":"ETR","date":"2015-05-28","pret":0.00711,"close":76.55}
{"ticker":"ETR","date":"2015-05-29","pret":0.00406,"close":76.47}
{"ticker":"ETR","date":"2015-06-01","pret":-0.00013,"close":76.58}
{"ticker":"ETR","date":"2015-06-02","pret":-0.00826,"close":75.11}
{"ticker":"ETR","date":"2015-06-03","pret":-0.0142,"close":73.83}
{"ticker":"ETR","date":"2015-06-04","pret":-0.01793,"close":73.76}
{"ticker":"ETR","date":"2015-06-05","pret":-0.00641,"close":72.12}
{"ticker":"ETR","date":"2015-06-08","pret":-0.01101,"close":71.98}
{"ticker":"ETR","date":"2015-06-09","pret":0.00538,"close":70.9}
{"ticker":"ETR","date":"2015-06-10","pret":-0.01806,"close":70.71}
{"ticker":"ETR","date":"2015-06-11","pret":-0.00182,"close":71.42}
{"ticker":"ETR","date":"2015-06-12","pret":-0.00056,"close":70.71}
{"ticker":"ETR","date":"2015-06-15","pret":-0.00946,"close":70.95}
{"ticker":"ETR","date":"2015-06-16","pret":0.00552,"close":70.83}
{"ticker":"ETR","date":"2015-06-17","pret":-0.00155,"close":71.19}
{"ticker":"ETR","date":"2015-06-18","pret":0.00774,"close":72.04}
{"ticker":"ETR","date":"2015-06-19","pret":0.00448,"close":71.57}
{"ticker":"ETR","date":"2015-06-22","pret":0.00251,"close":71.5}
{"ticker":"ETR","date":"2015-06-23","pret":-0.00502,"close":70.78}
{"ticker":"ETR","date":"2015-06-24","pret":-0.00857,"close":70.51}
{"ticker":"ETR","date":"2015-06-25","pret":-0.00467,"close":69.47}
{"ticker":"ETR","date":"2015-06-26","pret":-0.01615,"close":70.51}
{"ticker":"ETR","date":"2015-06-29","pret":0.01658,"close":69.95}
{"ticker":"ETR","date":"2015-06-30","pret":-0.00355,"close":70.5}
{"ticker":"ETR","date":"2015-07-01","pret":0.00511,"close":71.45}
{"ticker":"ETR","date":"2015-07-02","pret":0.02211,"close":71.88}
{"ticker":"ETR","date":"2015-07-06","pret":-0.00694,"close":72.47}
{"ticker":"ETR","date":"2015-07-07","pret":0.01412,"close":73.61}
{"ticker":"ETR","date":"2015-07-08","pret":0.00767,"close":73.3}
{"ticker":"ETR","date":"2015-07-09","pret":0.00204,"close":72.52}
{"ticker":"ETR","date":"2015-07-10","pret":-0.01343,"close":72.49}
{"ticker":"ETR","date":"2015-07-13","pret":0.00454,"close":72.25}
{"ticker":"ETR","date":"2015-07-14","pret":-0.00772,"close":72.29}
{"ticker":"ETR","date":"2015-07-15","pret":0.00249,"close":72.25}
{"ticker":"ETR","date":"2015-07-16","pret":-0.00111,"close":72.97}
{"ticker":"ETR","date":"2015-07-17","pret":0.01045,"close":72.37}
{"ticker":"ETR","date":"2015-07-20","pret":-0.01072,"close":72.28}
{"ticker":"ETR","date":"2015-07-21","pret":-0.00166,"close":71.3}
{"ticker":"ETR","date":"2015-07-22","pret":-0.01226,"close":71}
{"ticker":"ETR","date":"2015-07-23","pret":-0.00915,"close":69.7}
{"ticker":"ETR","date":"2015-07-24","pret":-0.01296,"close":69.21}
{"ticker":"ETR","date":"2015-07-27","pret":-0.00762,"close":70.4}
{"ticker":"ETR","date":"2015-07-28","pret":0.00719,"close":69.98}
{"ticker":"ETR","date":"2015-07-29","pret":0.00115,"close":70.11}
{"ticker":"ETR","date":"2015-07-30","pret":0.001,"close":70.36}
{"ticker":"ETR","date":"2015-07-31","pret":0.01406,"close":71.02}
{"ticker":"ETR","date":"2015-08-03","pret":0.00506,"close":71.2}
{"ticker":"ETR","date":"2015-08-04","pret":-0.0177,"close":68.58}
{"ticker":"ETR","date":"2015-08-05","pret":-0.02049,"close":67.88}
{"ticker":"ETR","date":"2015-08-06","pret":-0.01055,"close":69.44}
{"ticker":"ETR","date":"2015-08-07","pret":0.02215,"close":70.26}
{"ticker":"ETR","date":"2015-08-10","pret":0.01346,"close":68.91}
{"ticker":"ETR","date":"2015-08-11","pret":-0.02885,"close":68.94}
{"ticker":"ETR","date":"2015-08-12","pret":0.00453,"close":70.01}
{"ticker":"ETR","date":"2015-08-13","pret":0.01991,"close":69.79}
{"ticker":"ETR","date":"2015-08-14","pret":-0.00587,"close":70.1}
{"ticker":"ETR","date":"2015-08-17","pret":0.00687,"close":70.66}
{"ticker":"ETR","date":"2015-08-18","pret":0.00498,"close":70.62}
{"ticker":"ETR","date":"2015-08-19","pret":-0.00242,"close":70.87}
{"ticker":"ETR","date":"2015-08-20","pret":0.00156,"close":70.56}
{"ticker":"ETR","date":"2015-08-21","pret":-0.00043,"close":69.39}
{"ticker":"ETR","date":"2015-08-24","pret":-0.0427,"close":65.9}
{"ticker":"ETR","date":"2015-08-25","pret":-0.01465,"close":63.6}
{"ticker":"ETR","date":"2015-08-26","pret":-0.03166,"close":64.29}
{"ticker":"ETR","date":"2015-08-27","pret":0.00202,"close":65.81}
{"ticker":"ETR","date":"2015-08-28","pret":0.01996,"close":65.9}
{"ticker":"ETR","date":"2015-08-31","pret":-0.00244,"close":65.33}
{"ticker":"ETR","date":"2015-09-01","pret":-0.01784,"close":63.06}
{"ticker":"ETR","date":"2015-09-02","pret":-0.01092,"close":62.76}
{"ticker":"ETR","date":"2015-09-03","pret":-0.01501,"close":62.99}
{"ticker":"ETR","date":"2015-09-04","pret":-0.00527,"close":61.53}
{"ticker":"ETR","date":"2015-09-08","pret":-0.00337,"close":62.39}
{"ticker":"ETR","date":"2015-09-09","pret":0.00816,"close":61.89}
{"ticker":"ETR","date":"2015-09-10","pret":-0.01525,"close":62.03}
{"ticker":"ETR","date":"2015-09-11","pret":-0.0013,"close":62.68}
{"ticker":"ETR","date":"2015-09-14","pret":0.01495,"close":62.83}
{"ticker":"ETR","date":"2015-09-15","pret":0.00382,"close":63.23}
{"ticker":"ETR","date":"2015-09-16","pret":0.00697,"close":63.95}
{"ticker":"ETR","date":"2015-09-17","pret":0.00896,"close":64.42}
{"ticker":"ETR","date":"2015-09-18","pret":-0.00031,"close":64.25}
{"ticker":"ETR","date":"2015-09-21","pret":0.00717,"close":63.93}
{"ticker":"ETR","date":"2015-09-22","pret":0.00062,"close":64.04}
{"ticker":"ETR","date":"2015-09-23","pret":-0.00576,"close":63.54}
{"ticker":"ETR","date":"2015-09-24","pret":-0.0261,"close":63.59}
{"ticker":"ETR","date":"2015-09-25","pret":0.01889,"close":64.59}
{"ticker":"ETR","date":"2015-09-28","pret":0.01157,"close":64.06}
{"ticker":"ETR","date":"2015-09-29","pret":-0.0028,"close":64.33}
{"ticker":"ETR","date":"2015-09-30","pret":0.00591,"close":65.1}
{"ticker":"ETR","date":"2015-10-01","pret":0.00987,"close":64.41}
{"ticker":"ETR","date":"2015-10-02","pret":-0.00369,"close":65.89}
{"ticker":"ETR","date":"2015-10-05","pret":0.01922,"close":66.97}
{"ticker":"ETR","date":"2015-10-06","pret":0.00932,"close":66.11}
{"ticker":"ETR","date":"2015-10-07","pret":-0.01023,"close":66.78}
{"ticker":"ETR","date":"2015-10-08","pret":0.00948,"close":67.67}
{"ticker":"ETR","date":"2015-10-09","pret":0.01413,"close":67.56}
{"ticker":"ETR","date":"2015-10-12","pret":0.00044,"close":68.28}
{"ticker":"ETR","date":"2015-10-13","pret":0.00662,"close":68.1}
{"ticker":"ETR","date":"2015-10-14","pret":-0.00044,"close":67.92}
{"ticker":"ETR","date":"2015-10-15","pret":0.00044,"close":69.08}
{"ticker":"ETR","date":"2015-10-16","pret":0.02004,"close":69.3}
{"ticker":"ETR","date":"2015-10-19","pret":-0.00072,"close":69.38}
{"ticker":"ETR","date":"2015-10-20","pret":-0.00461,"close":70.07}
{"ticker":"ETR","date":"2015-10-21","pret":0.01577,"close":69.42}
{"ticker":"ETR","date":"2015-10-22","pret":-0.00958,"close":70.06}
{"ticker":"ETR","date":"2015-10-23","pret":0.00344,"close":68.65}
{"ticker":"ETR","date":"2015-10-26","pret":-0.01413,"close":68.49}
{"ticker":"ETR","date":"2015-10-27","pret":-0.00699,"close":68.46}
{"ticker":"ETR","date":"2015-10-28","pret":0.00088,"close":67.76}
{"ticker":"ETR","date":"2015-10-29","pret":-0.0159,"close":67.5}
{"ticker":"ETR","date":"2015-10-30","pret":0.00178,"close":68.16}
{"ticker":"ETR","date":"2015-11-02","pret":0.0037,"close":68.55}
{"ticker":"ETR","date":"2015-11-03","pret":0.0113,"close":69.29}
{"ticker":"ETR","date":"2015-11-04","pret":0.01016,"close":69.21}
{"ticker":"ETR","date":"2015-11-05","pret":-0.00029,"close":68.06}
{"ticker":"ETR","date":"2015-11-06","pret":-0.0362,"close":65.65}
{"ticker":"ETR","date":"2015-11-09","pret":-0.02904,"close":65.14}
{"ticker":"ETR","date":"2015-11-10","pret":0.00569,"close":64.85}
{"ticker":"ETR","date":"2015-11-11","pret":-0.00369,"close":66.06}
{"ticker":"ETR","date":"2015-11-12","pret":0.01346,"close":65.8}
{"ticker":"ETR","date":"2015-11-13","pret":0.0003,"close":65.15}
{"ticker":"ETR","date":"2015-11-16","pret":-0.01007,"close":66.83}
{"ticker":"ETR","date":"2015-11-17","pret":0.0223,"close":65.44}
{"ticker":"ETR","date":"2015-11-18","pret":-0.01862,"close":65.67}
{"ticker":"ETR","date":"2015-11-19","pret":0.00822,"close":65.84}
{"ticker":"ETR","date":"2015-11-20","pret":0.00544,"close":66.94}
{"ticker":"ETR","date":"2015-11-23","pret":0.00841,"close":66.67}
{"ticker":"ETR","date":"2015-11-24","pret":-0.00976,"close":66.48}
{"ticker":"ETR","date":"2015-11-25","pret":0.00632,"close":66.14}
{"ticker":"ETR","date":"2015-11-26"}
{"ticker":"ETR","date":"2015-11-27","pret":-0.00889,"close":66.17}
{"ticker":"ETR","date":"2015-11-30","pret":0.00076,"close":66.63}
{"ticker":"ETR","date":"2015-12-01","pret":0.00963,"close":67.39}
{"ticker":"ETR","date":"2015-12-02","pret":0.00642,"close":65.31}
{"ticker":"ETR","date":"2015-12-03","pret":-0.03375,"close":64.36}
{"ticker":"ETR","date":"2015-12-04","pret":-0.00556,"close":65.93}
{"ticker":"ETR","date":"2015-12-07","pret":0.01734,"close":66.69}
{"ticker":"ETR","date":"2015-12-08","pret":0.01164,"close":66.56}
{"ticker":"ETR","date":"2015-12-09","pret":-0.00407,"close":68.04}
{"ticker":"ETR","date":"2015-12-10","pret":0.02578,"close":65.71}
{"ticker":"ETR","date":"2015-12-11","pret":-0.04007,"close":65.66}
{"ticker":"ETR","date":"2015-12-14","pret":0.00519,"close":65.44}
{"ticker":"ETR","date":"2015-12-15","pret":-0.00244,"close":65.22}
{"ticker":"ETR","date":"2015-12-16","pret":0.00183,"close":67.13}
{"ticker":"ETR","date":"2015-12-17"}
{"ticker":"ETR","date":"2015-12-18","pret":0.01977,"close":66.26}
{"ticker":"ETR","date":"2015-12-21","pret":-0.00404,"close":66.18}
{"ticker":"ETR","date":"2015-12-22","pret":-0.00391,"close":67.68}
{"ticker":"ETR","date":"2015-12-23","pret":0.02294,"close":68.79}
{"ticker":"ETR","date":"2015-12-24","pret":0.00967,"close":68.69}
{"ticker":"ETR","date":"2015-12-28","pret":-0.00277,"close":68.86}
{"ticker":"ETR","date":"2015-12-29","pret":0.01076,"close":69.2}
{"ticker":"ETR","date":"2015-12-30","pret":0.00217,"close":69.25}
{"ticker":"ETR","date":"2015-12-31","pret":-0.00246,"close":68.36}
{"ticker":"ETR","date":"2016-01-04","pret":-0.01752,"close":68.58}
{"ticker":"ETR","date":"2016-01-05","pret":0.00821,"close":68.95}
{"ticker":"ETSY","date":"2015-01-02"}
{"ticker":"ETSY","date":"2015-01-05"}
{"ticker":"ETSY","date":"2015-01-06"}
{"ticker":"ETSY","date":"2015-01-07"}
{"ticker":"ETSY","date":"2015-01-08"}
{"ticker":"ETSY","date":"2015-01-09"}
{"ticker":"ETSY","date":"2015-01-12"}
{"ticker":"ETSY","date":"2015-01-13"}
{"ticker":"ETSY","date":"2015-01-14"}
{"ticker":"ETSY","date":"2015-01-15"}
{"ticker":"ETSY","date":"2015-01-16"}
{"ticker":"ETSY","date":"2015-01-20"}
{"ticker":"ETSY","date":"2015-01-21"}
{"ticker":"ETSY","date":"2015-01-22"}
{"ticker":"ETSY","date":"2015-01-23"}
{"ticker":"ETSY","date":"2015-01-26"}
{"ticker":"ETSY","date":"2015-01-27"}
{"ticker":"ETSY","date":"2015-01-28"}
{"ticker":"ETSY","date":"2015-01-29"}
{"ticker":"ETSY","date":"2015-01-30"}
{"ticker":"ETSY","date":"2015-02-02"}
{"ticker":"ETSY","date":"2015-02-03"}
{"ticker":"ETSY","date":"2015-02-04"}
{"ticker":"ETSY","date":"2015-02-05"}
{"ticker":"ETSY","date":"2015-02-06"}
{"ticker":"ETSY","date":"2015-02-09"}
{"ticker":"ETSY","date":"2015-02-10"}
{"ticker":"ETSY","date":"2015-02-11"}
{"ticker":"ETSY","date":"2015-02-12"}
{"ticker":"ETSY","date":"2015-02-13"}
{"ticker":"ETSY","date":"2015-02-17"}
{"ticker":"ETSY","date":"2015-02-18"}
{"ticker":"ETSY","date":"2015-02-19"}
{"ticker":"ETSY","date":"2015-02-20"}
{"ticker":"ETSY","date":"2015-02-23"}
{"ticker":"ETSY","date":"2015-02-24"}
{"ticker":"ETSY","date":"2015-02-25"}
{"ticker":"ETSY","date":"2015-02-26"}
{"ticker":"ETSY","date":"2015-02-27"}
{"ticker":"ETSY","date":"2015-03-02"}
{"ticker":"ETSY","date":"2015-03-03"}
{"ticker":"ETSY","date":"2015-03-04"}
{"ticker":"ETSY","date":"2015-03-05"}
{"ticker":"ETSY","date":"2015-03-06"}
{"ticker":"ETSY","date":"2015-03-09"}
{"ticker":"ETSY","date":"2015-03-10"}
{"ticker":"ETSY","date":"2015-03-11"}
{"ticker":"ETSY","date":"2015-03-12"}
{"ticker":"ETSY","date":"2015-03-13"}
{"ticker":"ETSY","date":"2015-03-16"}
{"ticker":"ETSY","date":"2015-03-17"}
{"ticker":"ETSY","date":"2015-03-18"}
{"ticker":"ETSY","date":"2015-03-19"}
{"ticker":"ETSY","date":"2015-03-20"}
{"ticker":"ETSY","date":"2015-03-23"}
{"ticker":"ETSY","date":"2015-03-24"}
{"ticker":"ETSY","date":"2015-03-25"}
{"ticker":"ETSY","date":"2015-03-26"}
{"ticker":"ETSY","date":"2015-03-27"}
{"ticker":"ETSY","date":"2015-03-30"}
{"ticker":"ETSY","date":"2015-03-31"}
{"ticker":"ETSY","date":"2015-04-01"}
{"ticker":"ETSY","date":"2015-04-02"}
{"ticker":"ETSY","date":"2015-04-06"}
{"ticker":"ETSY","date":"2015-04-07"}
{"ticker":"ETSY","date":"2015-04-08"}
{"ticker":"ETSY","date":"2015-04-09"}
{"ticker":"ETSY","date":"2015-04-10"}
{"ticker":"ETSY","date":"2015-04-13"}
{"ticker":"ETSY","date":"2015-04-14"}
{"ticker":"ETSY","date":"2015-04-15"}
{"ticker":"ETSY","date":"2015-04-16"}
{"ticker":"ETSY","date":"2015-04-17","pret":-0.04049,"close":27.58}
{"ticker":"ETSY","date":"2015-04-20","pret":-0.03417,"close":24.9}
{"ticker":"ETSY","date":"2015-04-21","pret":-0.14166,"close":25.75}
{"ticker":"ETSY","date":"2015-04-22","pret":0.04042,"close":25.12}
{"ticker":"ETSY","date":"2015-04-23","pret":-0.04202,"close":25.62}
{"ticker":"ETSY","date":"2015-04-24","pret":0.02456,"close":25.58}
{"ticker":"ETSY","date":"2015-04-27","pret":0.00585,"close":25.9}
{"ticker":"ETSY","date":"2015-04-28","pret":0.00194,"close":24.49}
{"ticker":"ETSY","date":"2015-04-29","pret":-0.05017,"close":22.42}
{"ticker":"ETSY","date":"2015-04-30","pret":-0.07766,"close":22.24}
{"ticker":"ETSY","date":"2015-05-01","pret":-0.01826,"close":21.75}
{"ticker":"ETSY","date":"2015-05-04","pret":-0.02273,"close":23.24}
{"ticker":"ETSY","date":"2015-05-05","pret":0.0654,"close":24.15}
{"ticker":"ETSY","date":"2015-05-06","pret":0.03927,"close":23.4}
{"ticker":"ETSY","date":"2015-05-07","pret":-0.03155,"close":23.69}
{"ticker":"ETSY","date":"2015-05-08","pret":0.0224,"close":22.71}
{"ticker":"ETSY","date":"2015-05-11","pret":-0.14452,"close":20.85}
{"ticker":"ETSY","date":"2015-05-12","pret":0.0248,"close":20.57}
{"ticker":"ETSY","date":"2015-05-13","pret":-0.03499,"close":19.83}
{"ticker":"ETSY","date":"2015-05-14","pret":-0.03323,"close":20.6}
{"ticker":"ETSY","date":"2015-05-15","pret":0.03615,"close":20.05}
{"ticker":"ETSY","date":"2015-05-18","pret":-0.05242,"close":20.56}
{"ticker":"ETSY","date":"2015-05-19","pret":0.05242,"close":21}
{"ticker":"ETSY","date":"2015-05-20","pret":-0.19603,"close":17.2}
{"ticker":"ETSY","date":"2015-05-21","pret":0.02743,"close":17.51}
{"ticker":"ETSY","date":"2015-05-22","pret":0.02558,"close":17.17}
{"ticker":"ETSY","date":"2015-05-26","pret":-0.07152,"close":17.09}
{"ticker":"ETSY","date":"2015-05-27","pret":0.02559,"close":17.06}
{"ticker":"ETSY","date":"2015-05-28","pret":-0.00412,"close":17.04}
{"ticker":"ETSY","date":"2015-05-29","pret":0.00295,"close":16.76}
{"ticker":"ETSY","date":"2015-06-01","pret":-0.01422,"close":16.05}
{"ticker":"ETSY","date":"2015-06-02","pret":-0.04766,"close":15.86}
{"ticker":"ETSY","date":"2015-06-03","pret":-0.01768,"close":15.32}
{"ticker":"ETSY","date":"2015-06-04","pret":-0.02908,"close":15.07}
{"ticker":"ETSY","date":"2015-06-05","pret":-0.00658,"close":15.03}
{"ticker":"ETSY","date":"2015-06-08","pret":-0.01329,"close":14.86}
{"ticker":"ETSY","date":"2015-06-09","pret":0.01064,"close":15.99}
{"ticker":"ETSY","date":"2015-06-10","pret":0.06035,"close":16.78}
{"ticker":"ETSY","date":"2015-06-11","pret":0.0622,"close":16.86}
{"ticker":"ETSY","date":"2015-06-12","pret":-0.01951,"close":16.64}
{"ticker":"ETSY","date":"2015-06-15","pret":-0.03339,"close":16.32}
{"ticker":"ETSY","date":"2015-06-16","pret":0.01896,"close":16.29}
{"ticker":"ETSY","date":"2015-06-17","pret":-0.0128,"close":15.77}
{"ticker":"ETSY","date":"2015-06-18","pret":-0.03306,"close":15.33}
{"ticker":"ETSY","date":"2015-06-19","pret":-0.03287,"close":14.31}
{"ticker":"ETSY","date":"2015-06-22","pret":-0.0594,"close":14.42}
{"ticker":"ETSY","date":"2015-06-23","pret":0.00486,"close":14.34}
{"ticker":"ETSY","date":"2015-06-24","pret":-0.00834,"close":14.39}
{"ticker":"ETSY","date":"2015-06-25","pret":0.00695,"close":14.9}
{"ticker":"ETSY","date":"2015-06-26","pret":-0.01045,"close":14.25}
{"ticker":"ETSY","date":"2015-06-29","pret":-0.0198,"close":14.23}
{"ticker":"ETSY","date":"2015-06-30","pret":0.0212,"close":14.05}
{"ticker":"ETSY","date":"2015-07-01","pret":-0.01196,"close":14.01}
{"ticker":"ETSY","date":"2015-07-02","pret":-0.00924,"close":13.27}
{"ticker":"ETSY","date":"2015-07-06","pret":-0.03934,"close":13.4}
{"ticker":"ETSY","date":"2015-07-07","pret":0.00371,"close":13.32}
{"ticker":"ETSY","date":"2015-07-08","pret":-0.02549,"close":14.55}
{"ticker":"ETSY","date":"2015-07-09","pret":0.10376,"close":16.2}
{"ticker":"ETSY","date":"2015-07-10","pret":0.10639,"close":16.53}
{"ticker":"ETSY","date":"2015-07-13","pret":0.02432,"close":16.03}
{"ticker":"ETSY","date":"2015-07-14","pret":-0.03359,"close":16.51}
{"ticker":"ETSY","date":"2015-07-15","pret":0.02938,"close":16.82}
{"ticker":"ETSY","date":"2015-07-16","pret":0.01912,"close":16.83}
{"ticker":"ETSY","date":"2015-07-17","pret":0.00236,"close":21.98}
{"ticker":"ETSY","date":"2015-07-20","pret":0.18782,"close":19.56}
{"ticker":"ETSY","date":"2015-07-21","pret":-0.04452,"close":18.98}
{"ticker":"ETSY","date":"2015-07-22","pret":-0.03806,"close":18.45}
{"ticker":"ETSY","date":"2015-07-23","pret":-0.0242,"close":18.44}
{"ticker":"ETSY","date":"2015-07-24","pret":-0.00327,"close":19.31}
{"ticker":"ETSY","date":"2015-07-27","pret":0.05162,"close":18.3}
{"ticker":"ETSY","date":"2015-07-28","pret":-0.04292,"close":18.65}
{"ticker":"ETSY","date":"2015-07-29","pret":0.01238,"close":18.98}
{"ticker":"ETSY","date":"2015-07-30","pret":0.01381,"close":21.2}
{"ticker":"ETSY","date":"2015-07-31","pret":0.11638,"close":20.84}
{"ticker":"ETSY","date":"2015-08-03","pret":-0.01418,"close":20.5}
{"ticker":"ETSY","date":"2015-08-04","pret":-0.03095,"close":19.23}
{"ticker":"ETSY","date":"2015-08-05","pret":-0.26502,"close":13.78}
{"ticker":"ETSY","date":"2015-08-06","pret":-0.12244,"close":13.59}
{"ticker":"ETSY","date":"2015-08-07","pret":-0.02047,"close":13.44}
{"ticker":"ETSY","date":"2015-08-10","pret":-0.00148,"close":14.29}
{"ticker":"ETSY","date":"2015-08-11","pret":0.04837,"close":16.01}
{"ticker":"ETSY","date":"2015-08-12","pret":0.12005,"close":16.88}
{"ticker":"ETSY","date":"2015-08-13","pret":0.06004,"close":16.99}
{"ticker":"ETSY","date":"2015-08-14","pret":0.0047,"close":17.08}
{"ticker":"ETSY","date":"2015-08-17","pret":0.02716,"close":17.35}
{"ticker":"ETSY","date":"2015-08-18","pret":-0.0219,"close":15.86}
{"ticker":"ETSY","date":"2015-08-19","pret":-0.0902,"close":14.98}
{"ticker":"ETSY","date":"2015-08-20","pret":-0.07068,"close":14.25}
{"ticker":"ETSY","date":"2015-08-21","pret":-0.0491,"close":13.46}
{"ticker":"ETSY","date":"2015-08-24","pret":-0.1005,"close":12.93}
{"ticker":"ETSY","date":"2015-08-25","pret":0.09978,"close":12.87}
{"ticker":"ETSY","date":"2015-08-26","pret":-0.05167,"close":13.04}
{"ticker":"ETSY","date":"2015-08-27","pret":0.00378,"close":14.29}
{"ticker":"ETSY","date":"2015-08-28","pret":0.07065,"close":14.82}
{"ticker":"ETSY","date":"2015-08-31","pret":0.02706,"close":14.33}
{"ticker":"ETSY","date":"2015-09-01","pret":-0.05414,"close":14.06}
{"ticker":"ETSY","date":"2015-09-02","pret":0.02779,"close":14.35}
{"ticker":"ETSY","date":"2015-09-03","pret":0.00211,"close":14.02}
{"ticker":"ETSY","date":"2015-09-04","pret":-0.02557,"close":14.21}
{"ticker":"ETSY","date":"2015-09-08","pret":0.04708,"close":14.36}
{"ticker":"ETSY","date":"2015-09-09","pret":-0.00206,"close":13.99}
{"ticker":"ETSY","date":"2015-09-10","pret":-0.04573,"close":14.23}
{"ticker":"ETSY","date":"2015-09-11","pret":0.01359,"close":14.31}
{"ticker":"ETSY","date":"2015-09-14","pret":0.00637,"close":14.38}
{"ticker":"ETSY","date":"2015-09-15","pret":0.02164,"close":14.6}
{"ticker":"ETSY","date":"2015-09-16","pret":0.00345,"close":14.39}
{"ticker":"ETSY","date":"2015-09-17","pret":-0.01456,"close":15.61}
{"ticker":"ETSY","date":"2015-09-18","pret":0.06489,"close":15.4}
{"ticker":"ETSY","date":"2015-09-21","pret":0.01042,"close":15.9}
{"ticker":"ETSY","date":"2015-09-22","pret":0.00388,"close":15.18}
{"ticker":"ETSY","date":"2015-09-23","pret":-0.02218,"close":14.61}
{"ticker":"ETSY","date":"2015-09-24","pret":-0.05213,"close":14.98}
{"ticker":"ETSY","date":"2015-09-25","pret":0.05015,"close":14.11}
{"ticker":"ETSY","date":"2015-09-28","pret":-0.06909,"close":13.88}
{"ticker":"ETSY","date":"2015-09-29","pret":-0.01283,"close":13.82}
{"ticker":"ETSY","date":"2015-09-30","pret":0.0043,"close":13.69}
{"ticker":"ETSY","date":"2015-10-01","pret":-0.00645,"close":14.15}
{"ticker":"ETSY","date":"2015-10-02","pret":0.01215,"close":14.32}
{"ticker":"ETSY","date":"2015-10-05","pret":0.02108,"close":14.66}
{"ticker":"ETSY","date":"2015-10-06","pret":0.02473,"close":14.07}
{"ticker":"ETSY","date":"2015-10-07","pret":-0.04439,"close":14.18}
{"ticker":"ETSY","date":"2015-10-08","pret":-0.06067,"close":13.57}
{"ticker":"ETSY","date":"2015-10-09","pret":0.02677,"close":13.86}
{"ticker":"ETSY","date":"2015-10-12","pret":0.00293,"close":12.31}
{"ticker":"ETSY","date":"2015-10-13","pret":-0.10968,"close":11.6}
{"ticker":"ETSY","date":"2015-10-14","pret":-0.03404,"close":10.99}
{"ticker":"ETSY","date":"2015-10-15","pret":-0.11346,"close":11.03}
{"ticker":"ETSY","date":"2015-10-16","pret":0.03988,"close":10.99}
{"ticker":"ETSY","date":"2015-10-19","pret":-0.01005,"close":10.94}
{"ticker":"ETSY","date":"2015-10-20","pret":0.02718,"close":11.34}
{"ticker":"ETSY","date":"2015-10-21","pret":0.01067,"close":10.68}
{"ticker":"ETSY","date":"2015-10-22","pret":-0.05638,"close":11.39}
{"ticker":"ETSY","date":"2015-10-23","pret":0.07651,"close":11.18}
{"ticker":"ETSY","date":"2015-10-26","pret":-0.04158,"close":11.27}
{"ticker":"ETSY","date":"2015-10-27","pret":0.03113,"close":10.98}
{"ticker":"ETSY","date":"2015-10-28","pret":-0.04203,"close":11.09}
{"ticker":"ETSY","date":"2015-10-29","pret":0.0127,"close":10.91}
{"ticker":"ETSY","date":"2015-10-30","pret":-0.00906,"close":10.9}
{"ticker":"ETSY","date":"2015-11-02","pret":-0.02022,"close":10.69}
{"ticker":"ETSY","date":"2015-11-03","pret":-0.00279,"close":11.03}
{"ticker":"ETSY","date":"2015-11-04","pret":-0.01975,"close":9.97}
{"ticker":"ETSY","date":"2015-11-05","pret":-0.04666,"close":9.96}
{"ticker":"ETSY","date":"2015-11-06","pret":-0.05628,"close":9.21}
{"ticker":"ETSY","date":"2015-11-09","pret":-0.06412,"close":8.8}
{"ticker":"ETSY","date":"2015-11-10","pret":-0.0227,"close":8.49}
{"ticker":"ETSY","date":"2015-11-11","pret":0.02158,"close":8.96}
{"ticker":"ETSY","date":"2015-11-12","pret":-0.02043,"close":8.94}
{"ticker":"ETSY","date":"2015-11-13","pret":0.0148,"close":8.69}
{"ticker":"ETSY","date":"2015-11-16","pret":-0.02055,"close":8.78}
{"ticker":"ETSY","date":"2015-11-17","pret":0.02055,"close":8.81}
{"ticker":"ETSY","date":"2015-11-18","pret":-0.0148,"close":8.72}
{"ticker":"ETSY","date":"2015-11-19","pret":-0.0069,"close":8.72}
{"ticker":"ETSY","date":"2015-11-20","pret":0.00461,"close":8.47}
{"ticker":"ETSY","date":"2015-11-23","pret":-0.02208,"close":8.9}
{"ticker":"ETSY","date":"2015-11-24","pret":0.0403,"close":8.91}
{"ticker":"ETSY","date":"2015-11-25","pret":0.01011,"close":9.24}
{"ticker":"ETSY","date":"2015-11-26"}
{"ticker":"ETSY","date":"2015-11-27","pret":0.03836,"close":9.29}
{"ticker":"ETSY","date":"2015-11-30","pret":0.00108,"close":9.31}
{"ticker":"ETSY","date":"2015-12-01","pret":0,"close":9.28}
{"ticker":"ETSY","date":"2015-12-02","pret":-0.00755,"close":9.23}
{"ticker":"ETSY","date":"2015-12-03","pret":0.00969,"close":9.2}
{"ticker":"ETSY","date":"2015-12-04","pret":-0.0043,"close":9.27}
{"ticker":"ETSY","date":"2015-12-07","pret":0.00215,"close":9.47}
{"ticker":"ETSY","date":"2015-12-08","pret":-0.00108,"close":9.51}
{"ticker":"ETSY","date":"2015-12-09","pret":0.02128,"close":9.43}
{"ticker":"ETSY","date":"2015-12-10","pret":-0.01165,"close":9.24}
{"ticker":"ETSY","date":"2015-12-11","pret":-0.02589,"close":8.86}
{"ticker":"ETSY","date":"2015-12-14","pret":-0.05851,"close":9.03}
{"ticker":"ETSY","date":"2015-12-15","pret":0.10025,"close":9.51}
{"ticker":"ETSY","date":"2015-12-16","pret":0.00835,"close":9.79}
{"ticker":"ETSY","date":"2015-12-17"}
{"ticker":"ETSY","date":"2015-12-18","pret":-0.0073,"close":8.62}
{"ticker":"ETSY","date":"2015-12-21","pret":-0.09207,"close":8.71}
{"ticker":"ETSY","date":"2015-12-22","pret":-0.07261,"close":8.78}
{"ticker":"ETSY","date":"2015-12-23","pret":0.08629,"close":8.84}
{"ticker":"ETSY","date":"2015-12-24","pret":-0.00227,"close":8.92}
{"ticker":"ETSY","date":"2015-12-28","pret":0.0034,"close":8.52}
{"ticker":"ETSY","date":"2015-12-29","pret":-0.03687,"close":8.51}
{"ticker":"ETSY","date":"2015-12-30","pret":-0.00825,"close":8.48}
{"ticker":"ETSY","date":"2015-12-31","pret":-0.00713,"close":8.26}
{"ticker":"ETSY","date":"2016-01-04","pret":-0.02535,"close":8.24}
{"ticker":"ETSY","date":"2016-01-05","pret":0.00731,"close":8.51}
{"ticker":"EV","date":"2015-01-02","pret":-0.00725,"close":40.82}
{"ticker":"EV","date":"2015-01-05","pret":-0.01466,"close":39.48}
{"ticker":"EV","date":"2015-01-06","pret":-0.02392,"close":38.76}
{"ticker":"EV","date":"2015-01-07","pret":-0.01218,"close":39.37}
{"ticker":"EV","date":"2015-01-08","pret":0.01268,"close":39.79}
{"ticker":"EV","date":"2015-01-09","pret":0.00352,"close":39.2}
{"ticker":"EV","date":"2015-01-12","pret":-0.0185,"close":38.79}
{"ticker":"EV","date":"2015-01-13","pret":0.00256,"close":39.06}
{"ticker":"EV","date":"2015-01-14","pret":-0.02716,"close":38.35}
{"ticker":"EV","date":"2015-01-15","pret":0.00627,"close":37.92}
{"ticker":"EV","date":"2015-01-16","pret":0,"close":38.98}
{"ticker":"EV","date":"2015-01-20","pret":0.02063,"close":38.74}
{"ticker":"EV","date":"2015-01-21","pret":-0.01052,"close":39.2}
{"ticker":"EV","date":"2015-01-22","pret":0.01815,"close":40.49}
{"ticker":"EV","date":"2015-01-23","pret":0.02477,"close":40.11}
{"ticker":"EV","date":"2015-01-26","pret":-0.00644,"close":41.02}
{"ticker":"EV","date":"2015-01-27","pret":0.00891,"close":40.89}
{"ticker":"EV","date":"2015-01-28","pret":0.00981,"close":39.7}
{"ticker":"EV","date":"2015-01-29","pret":-0.03275,"close":40.34}
{"ticker":"EV","date":"2015-01-30","pret":0.00503,"close":40.25}
{"ticker":"EV","date":"2015-02-02","pret":0.01222,"close":40.5}
{"ticker":"EV","date":"2015-02-03","pret":0.01428,"close":41.68}
{"ticker":"EV","date":"2015-02-04","pret":0.0119,"close":42.07}
{"ticker":"EV","date":"2015-02-05","pret":0.01914,"close":41.82}
{"ticker":"EV","date":"2015-02-06","pret":-0.00689,"close":41.83}
{"ticker":"EV","date":"2015-02-09","pret":-0.00694,"close":41.52}
{"ticker":"EV","date":"2015-02-10","pret":0.00575,"close":41.99}
{"ticker":"EV","date":"2015-02-11","pret":0.00215,"close":41.98}
{"ticker":"EV","date":"2015-02-12","pret":0.00641,"close":42.29}
{"ticker":"EV","date":"2015-02-13","pret":0.00142,"close":42.58}
{"ticker":"EV","date":"2015-02-17","pret":0.00047,"close":43.09}
{"ticker":"EV","date":"2015-02-18","pret":0.01687,"close":43.03}
{"ticker":"EV","date":"2015-02-19","pret":-0.00653,"close":42.97}
{"ticker":"EV","date":"2015-02-20","pret":0.00513,"close":43.68}
{"ticker":"EV","date":"2015-02-23","pret":0.01685,"close":43.24}
{"ticker":"EV","date":"2015-02-24","pret":-0.01174,"close":44}
{"ticker":"EV","date":"2015-02-25","pret":0.00162,"close":42.3}
{"ticker":"EV","date":"2015-02-26","pret":-0.02504,"close":41.61}
{"ticker":"EV","date":"2015-02-27","pret":-0.01625,"close":42.1}
{"ticker":"EV","date":"2015-03-02","pret":0.01483,"close":42.59}
{"ticker":"EV","date":"2015-03-03","pret":0.00639,"close":42.09}
{"ticker":"EV","date":"2015-03-04","pret":-0.01019,"close":41.85}
{"ticker":"EV","date":"2015-03-05","pret":-0.00215,"close":42.77}
{"ticker":"EV","date":"2015-03-06","pret":0.02103,"close":42.26}
{"ticker":"EV","date":"2015-03-09","pret":-0.0094,"close":42.35}
{"ticker":"EV","date":"2015-03-10","pret":-0.01714,"close":41.42}
{"ticker":"EV","date":"2015-03-11","pret":-0.00024,"close":42}
{"ticker":"EV","date":"2015-03-12","pret":0.01691,"close":42.9}
{"ticker":"EV","date":"2015-03-13","pret":0.00846,"close":42.4}
{"ticker":"EV","date":"2015-03-16","pret":0.00023,"close":43.11}
{"ticker":"EV","date":"2015-03-17","pret":0.0035,"close":42.67}
{"ticker":"EV","date":"2015-03-18","pret":-0.00561,"close":42.41}
{"ticker":"EV","date":"2015-03-19","pret":-0.00848,"close":41.91}
{"ticker":"EV","date":"2015-03-20","pret":-0.00332,"close":42.81}
{"ticker":"EV","date":"2015-03-23","pret":0.01671,"close":42.78}
{"ticker":"EV","date":"2015-03-24","pret":0.0007,"close":42.64}
{"ticker":"EV","date":"2015-03-25","pret":-0.00374,"close":41.73}
{"ticker":"EV","date":"2015-03-26","pret":-0.02585,"close":41.45}
{"ticker":"EV","date":"2015-03-27","pret":-0.00554,"close":41.24}
{"ticker":"EV","date":"2015-03-30","pret":0.00338,"close":41.83}
{"ticker":"EV","date":"2015-03-31","pret":0.0012,"close":41.64}
{"ticker":"EV","date":"2015-04-01","pret":-0.00144,"close":41.73}
{"ticker":"EV","date":"2015-04-02","pret":0.00528,"close":42.06}
{"ticker":"EV","date":"2015-04-06","pret":0,"close":42.33}
{"ticker":"EV","date":"2015-04-07","pret":0.01309,"close":41.62}
{"ticker":"EV","date":"2015-04-08","pret":-0.01261,"close":41.66}
{"ticker":"EV","date":"2015-04-09","pret":-0.00264,"close":42.09}
{"ticker":"EV","date":"2015-04-10","pret":0.01122,"close":41.92}
{"ticker":"EV","date":"2015-04-13","pret":-0.00428,"close":42}
{"ticker":"EV","date":"2015-04-14","pret":0.0031,"close":42.44}
{"ticker":"EV","date":"2015-04-15","pret":0.01416,"close":42.75}
{"ticker":"EV","date":"2015-04-16","pret":0.00561,"close":43.2}
{"ticker":"EV","date":"2015-04-17","pret":-0.00444,"close":42.24}
{"ticker":"EV","date":"2015-04-20","pret":-0.00281,"close":43.03}
{"ticker":"EV","date":"2015-04-21","pret":0.0163,"close":43.41}
{"ticker":"EV","date":"2015-04-22","pret":0.00231,"close":43.6}
{"ticker":"EV","date":"2015-04-23","pret":0.00391,"close":43.42}
{"ticker":"EV","date":"2015-04-24","pret":-0.00345,"close":43.06}
{"ticker":"EV","date":"2015-04-27","pret":-0.02377,"close":42.31}
{"ticker":"EV","date":"2015-04-28","pret":-0.00996,"close":41.8}
{"ticker":"EV","date":"2015-04-29","pret":-0.00885,"close":41.12}
{"ticker":"EV","date":"2015-04-30","pret":-0.01477,"close":41.08}
{"ticker":"EV","date":"2015-05-01","pret":0.00414,"close":41.23}
{"ticker":"EV","date":"2015-05-04","pret":0.00557,"close":41.16}
{"ticker":"EV","date":"2015-05-05","pret":-0.00971,"close":40.49}
{"ticker":"EV","date":"2015-05-06","pret":-0.01227,"close":40.3}
{"ticker":"EV","date":"2015-05-07","pret":-0.00644,"close":40.55}
{"ticker":"EV","date":"2015-05-08","pret":0.017,"close":40.93}
{"ticker":"EV","date":"2015-05-11","pret":-0.0022,"close":41.19}
{"ticker":"EV","date":"2015-05-12","pret":0.00171,"close":41.16}
{"ticker":"EV","date":"2015-05-13","pret":0.00658,"close":41.19}
{"ticker":"EV","date":"2015-05-14","pret":0.00412,"close":41.55}
{"ticker":"EV","date":"2015-05-15","pret":0.00579,"close":41.3}
{"ticker":"EV","date":"2015-05-18","pret":-0.01039,"close":41.48}
{"ticker":"EV","date":"2015-05-19","pret":0.01039,"close":41.25}
{"ticker":"EV","date":"2015-05-20","pret":-0.00241,"close":41.29}
{"ticker":"EV","date":"2015-05-21","pret":-0.00969,"close":40.87}
{"ticker":"EV","date":"2015-05-22","pret":-0.00782,"close":40.82}
{"ticker":"EV","date":"2015-05-26","pret":-0.00344,"close":40.46}
{"ticker":"EV","date":"2015-05-27","pret":-0.00222,"close":40.69}
{"ticker":"EV","date":"2015-05-28","pret":0.00148,"close":40.7}
{"ticker":"EV","date":"2015-05-29","pret":0.00025,"close":40.6}
{"ticker":"EV","date":"2015-06-01","pret":0.00467,"close":40.63}
{"ticker":"EV","date":"2015-06-02","pret":-0.0106,"close":40.21}
{"ticker":"EV","date":"2015-06-03","pret":0.00124,"close":40.87}
{"ticker":"EV","date":"2015-06-04","pret":0.00395,"close":39.8}
{"ticker":"EV","date":"2015-06-05","pret":-0.0144,"close":40.2}
{"ticker":"EV","date":"2015-06-08","pret":0.00772,"close":40.12}
{"ticker":"EV","date":"2015-06-09","pret":-0.00522,"close":39.21}
{"ticker":"EV","date":"2015-06-10","pret":-0.01053,"close":39.94}
{"ticker":"EV","date":"2015-06-11","pret":0.00828,"close":40.03}
{"ticker":"EV","date":"2015-06-12","pret":-0.00225,"close":39.6}
{"ticker":"EV","date":"2015-06-15","pret":-0.01769,"close":40.27}
{"ticker":"EV","date":"2015-06-16","pret":0.02368,"close":40.9}
{"ticker":"EV","date":"2015-06-17","pret":0.02216,"close":40.83}
{"ticker":"EV","date":"2015-06-18","pret":-0.00366,"close":41.35}
{"ticker":"EV","date":"2015-06-19","pret":0.00512,"close":41.25}
{"ticker":"EV","date":"2015-06-22","pret":0.00968,"close":41.26}
{"ticker":"EV","date":"2015-06-23","pret":-0.0041,"close":41.26}
{"ticker":"EV","date":"2015-06-24","pret":-0.00631,"close":40.88}
{"ticker":"EV","date":"2015-06-25","pret":-0.00366,"close":40.56}
{"ticker":"EV","date":"2015-06-26","pret":-0.00637,"close":40.78}
{"ticker":"EV","date":"2015-06-29","pret":-0.01336,"close":39.26}
{"ticker":"EV","date":"2015-06-30","pret":-0.00951,"close":39.13}
{"ticker":"EV","date":"2015-07-01","pret":-0.00833,"close":39.2}
{"ticker":"EV","date":"2015-07-02","pret":-0.00534,"close":38.88}
{"ticker":"EV","date":"2015-07-06","pret":-0.03344,"close":38.69}
{"ticker":"EV","date":"2015-07-07","pret":0.01544,"close":38.83}
{"ticker":"EV","date":"2015-07-08","pret":0.00078,"close":38.1}
{"ticker":"EV","date":"2015-07-09","pret":0.00362,"close":38.22}
{"ticker":"EV","date":"2015-07-10","pret":0.00798,"close":38.61}
{"ticker":"EV","date":"2015-07-13","pret":0.00077,"close":39.11}
{"ticker":"EV","date":"2015-07-14","pret":-0.0072,"close":39.13}
{"ticker":"EV","date":"2015-07-15","pret":0.01104,"close":39.49}
{"ticker":"EV","date":"2015-07-16","pret":0.01293,"close":40}
{"ticker":"EV","date":"2015-07-17","pret":0.00778,"close":39.68}
{"ticker":"EV","date":"2015-07-20","pret":-0.00753,"close":39.48}
{"ticker":"EV","date":"2015-07-21","pret":-0.02577,"close":39.36}
{"ticker":"EV","date":"2015-07-22","pret":0.0131,"close":39.56}
{"ticker":"EV","date":"2015-07-23","pret":0.01015,"close":39.16}
{"ticker":"EV","date":"2015-07-24","pret":-0.01296,"close":38.43}
{"ticker":"EV","date":"2015-07-27","pret":-0.02749,"close":38.45}
{"ticker":"EV","date":"2015-07-28","pret":0.01953,"close":38.51}
{"ticker":"EV","date":"2015-07-29","pret":-0.01115,"close":38.79}
{"ticker":"EV","date":"2015-07-30","pret":0.01012,"close":38.72}
{"ticker":"EV","date":"2015-07-31","pret":0.00155,"close":38.36}
{"ticker":"EV","date":"2015-08-03","pret":-0.0114,"close":38.58}
{"ticker":"EV","date":"2015-08-04","pret":0.00598,"close":38.69}
{"ticker":"EV","date":"2015-08-05","pret":0.01211,"close":38.73}
{"ticker":"EV","date":"2015-08-06","pret":-0.00694,"close":38.57}
{"ticker":"EV","date":"2015-08-07","pret":-0.00802,"close":38.76}
{"ticker":"EV","date":"2015-08-10","pret":0.01522,"close":39.55}
{"ticker":"EV","date":"2015-08-11","pret":0.00077,"close":38.97}
{"ticker":"EV","date":"2015-08-12","pret":-0.01807,"close":38.44}
{"ticker":"EV","date":"2015-08-13","pret":0.00078,"close":38.43}
{"ticker":"EV","date":"2015-08-14","pret":-0.00156,"close":38.71}
{"ticker":"EV","date":"2015-08-17","pret":0.0013,"close":39.03}
{"ticker":"EV","date":"2015-08-18","pret":0.01139,"close":38.92}
{"ticker":"EV","date":"2015-08-19","pret":-0.00438,"close":37.66}
{"ticker":"EV","date":"2015-08-20","pret":-0.05471,"close":37.29}
{"ticker":"EV","date":"2015-08-21","pret":0.00707,"close":35.98}
{"ticker":"EV","date":"2015-08-24","pret":-0.0804,"close":34.03}
{"ticker":"EV","date":"2015-08-25","pret":0.03323,"close":33.06}
{"ticker":"EV","date":"2015-08-26","pret":-0.0347,"close":33.95}
{"ticker":"EV","date":"2015-08-27","pret":0.01257,"close":35.32}
{"ticker":"EV","date":"2015-08-28","pret":0.01814,"close":35.03}
{"ticker":"EV","date":"2015-08-31","pret":-0.00601,"close":34.67}
{"ticker":"EV","date":"2015-09-01","pret":-0.03208,"close":33.23}
{"ticker":"EV","date":"2015-09-02","pret":0.01003,"close":33.58}
{"ticker":"EV","date":"2015-09-03","pret":-0.02045,"close":33.61}
{"ticker":"EV","date":"2015-09-04","pret":-0.00631,"close":33.15}
{"ticker":"EV","date":"2015-09-08","pret":0.0197,"close":34.38}
{"ticker":"EV","date":"2015-09-09","pret":0.02682,"close":34.11}
{"ticker":"EV","date":"2015-09-10","pret":-0.01946,"close":34.17}
{"ticker":"EV","date":"2015-09-11","pret":-0.00088,"close":34.29}
{"ticker":"EV","date":"2015-09-14","pret":0.0076,"close":34.23}
{"ticker":"EV","date":"2015-09-15","pret":0,"close":34.79}
{"ticker":"EV","date":"2015-09-16","pret":0.01532,"close":35.27}
{"ticker":"EV","date":"2015-09-17","pret":0.01368,"close":34.94}
{"ticker":"EV","date":"2015-09-18","pret":-0.02668,"close":34.35}
{"ticker":"EV","date":"2015-09-21","pret":0.0058,"close":34.66}
{"ticker":"EV","date":"2015-09-22","pret":-0.01779,"close":33.86}
{"ticker":"EV","date":"2015-09-23","pret":-0.00059,"close":33.97}
{"ticker":"EV","date":"2015-09-24","pret":-0.01334,"close":33.82}
{"ticker":"EV","date":"2015-09-25","pret":0.02242,"close":34.18}
{"ticker":"EV","date":"2015-09-28","pret":-0.0144,"close":33.14}
{"ticker":"EV","date":"2015-09-29","pret":-0.01371,"close":33.27}
{"ticker":"EV","date":"2015-09-30","pret":0.01163,"close":33.42}
{"ticker":"EV","date":"2015-10-01","pret":-0.00804,"close":33.4}
{"ticker":"EV","date":"2015-10-02","pret":-0.02789,"close":33.7}
{"ticker":"EV","date":"2015-10-05","pret":0.04302,"close":34.23}
{"ticker":"EV","date":"2015-10-06","pret":-0.00088,"close":34.56}
{"ticker":"EV","date":"2015-10-07","pret":0.02359,"close":35.04}
{"ticker":"EV","date":"2015-10-08","pret":0.00574,"close":35.4}
{"ticker":"EV","date":"2015-10-09"}
{"ticker":"EV","date":"2015-10-12","pret":0.0077,"close":34.95}
{"ticker":"EV","date":"2015-10-13","pret":-0.01632,"close":34.32}
{"ticker":"EV","date":"2015-10-14","pret":-0.00753,"close":34.18}
{"ticker":"EV","date":"2015-10-15","pret":-0.00175,"close":34.87}
{"ticker":"EV","date":"2015-10-16","pret":0.0219,"close":35.33}
{"ticker":"EV","date":"2015-10-19","pret":-0.00057,"close":35.05}
{"ticker":"EV","date":"2015-10-20","pret":-0.00086,"close":35.07}
{"ticker":"EV","date":"2015-10-21","pret":0.00314,"close":34.69}
{"ticker":"EV","date":"2015-10-22","pret":-0.00599,"close":35.97}
{"ticker":"EV","date":"2015-10-23","pret":0.0393,"close":36.6}
{"ticker":"EV","date":"2015-10-26","pret":0.00494,"close":36.25}
{"ticker":"EV","date":"2015-10-27","pret":-0.0149,"close":35.76}
{"ticker":"EV","date":"2015-10-28","pret":-0.00838,"close":36.7}
{"ticker":"EV","date":"2015-10-29","pret":0.02382,"close":36.35}
{"ticker":"EV","date":"2015-10-30","pret":-0.00522,"close":36.11}
{"ticker":"EV","date":"2015-11-02","pret":-0.00469,"close":36.76}
{"ticker":"EV","date":"2015-11-03","pret":0.00359,"close":36.79}
{"ticker":"EV","date":"2015-11-04","pret":0.01721,"close":36.66}
{"ticker":"EV","date":"2015-11-05","pret":-0.00625,"close":36.89}
{"ticker":"EV","date":"2015-11-06","pret":0.01326,"close":37.3}
{"ticker":"EV","date":"2015-11-09","pret":0.00295,"close":36.91}
{"ticker":"EV","date":"2015-11-10","pret":-0.01377,"close":36.95}
{"ticker":"EV","date":"2015-11-11","pret":0.01001,"close":37.13}
{"ticker":"EV","date":"2015-11-12","pret":-0.00865,"close":36.49}
{"ticker":"EV","date":"2015-11-13","pret":-0.01366,"close":36.32}
{"ticker":"EV","date":"2015-11-16","pret":-0.00469,"close":36.73}
{"ticker":"EV","date":"2015-11-17","pret":0.017,"close":36.53}
{"ticker":"EV","date":"2015-11-18","pret":-0.00027,"close":37.9}
{"ticker":"EV","date":"2015-11-19","pret":0.03079,"close":37.88}
{"ticker":"EV","date":"2015-11-20","pret":0.00421,"close":37.46}
{"ticker":"EV","date":"2015-11-23","pret":-0.01401,"close":37.61}
{"ticker":"EV","date":"2015-11-24","pret":-0.01664,"close":36.02}
{"ticker":"EV","date":"2015-11-25","pret":-0.02884,"close":36.01}
{"ticker":"EV","date":"2015-11-26"}
{"ticker":"EV","date":"2015-11-27","pret":0.005,"close":36.28}
{"ticker":"EV","date":"2015-11-30","pret":0.00938,"close":35.92}
{"ticker":"EV","date":"2015-12-01","pret":-0.00634,"close":36.11}
{"ticker":"EV","date":"2015-12-02","pret":-0.00221,"close":35.88}
{"ticker":"EV","date":"2015-12-03","pret":0,"close":35.44}
{"ticker":"EV","date":"2015-12-04","pret":-0.01479,"close":36.18}
{"ticker":"EV","date":"2015-12-07","pret":0.01451,"close":35.77}
{"ticker":"EV","date":"2015-12-08","pret":-0.02242,"close":34.63}
{"ticker":"EV","date":"2015-12-09","pret":-0.02322,"close":33.78}
{"ticker":"EV","date":"2015-12-10","pret":-0.0211,"close":34.12}
{"ticker":"EV","date":"2015-12-11","pret":-0.00713,"close":32.45}
{"ticker":"EV","date":"2015-12-14","pret":-0.02814,"close":31.24}
{"ticker":"EV","date":"2015-12-15","pret":-0.03211,"close":31.5}
{"ticker":"EV","date":"2015-12-16","pret":0.00758,"close":31.98}
{"ticker":"EV","date":"2015-12-17"}
{"ticker":"EV","date":"2015-12-18","pret":-0.00252,"close":31.39}
{"ticker":"EV","date":"2015-12-21","pret":-0.00252,"close":31.75}
{"ticker":"EV","date":"2015-12-22","pret":0.00347,"close":31.93}
{"ticker":"EV","date":"2015-12-23","pret":0.0094,"close":33.11}
{"ticker":"EV","date":"2015-12-24","pret":0.02982,"close":33.08}
{"ticker":"EV","date":"2015-12-28","pret":-0.00334,"close":32.88}
{"ticker":"EV","date":"2015-12-29","pret":0.00394,"close":33.1}
{"ticker":"EV","date":"2015-12-30","pret":-0.00364,"close":32.73}
{"ticker":"EV","date":"2015-12-31","pret":-0.01253,"close":32.43}
{"ticker":"EV","date":"2016-01-04","pret":-0.03283,"close":31.72}
{"ticker":"EV","date":"2016-01-05","pret":0.01044,"close":31.52}
{"ticker":"EVC","date":"2015-01-02","pret":-0.00457,"close":6.45}
{"ticker":"EVC","date":"2015-01-05","pret":-0.0263,"close":6.16}
{"ticker":"EVC","date":"2015-01-06","pret":-0.03347,"close":5.98}
{"ticker":"EVC","date":"2015-01-07","pret":-0.0213,"close":5.91}
{"ticker":"EVC","date":"2015-01-08","pret":-0.01166,"close":6.02}
{"ticker":"EVC","date":"2015-01-09","pret":0.00834,"close":6.25}
{"ticker":"EVC","date":"2015-01-12","pret":0.03589,"close":6.27}
{"ticker":"EVC","date":"2015-01-13","pret":0.0159,"close":6.28}
{"ticker":"EVC","date":"2015-01-14","pret":-0.02072,"close":6.28}
{"ticker":"EVC","date":"2015-01-15","pret":0.01598,"close":6.21}
{"ticker":"EVC","date":"2015-01-16","pret":-0.02244,"close":6.39}
{"ticker":"EVC","date":"2015-01-20","pret":0.03816,"close":6.34}
{"ticker":"EVC","date":"2015-01-21","pret":-0.01572,"close":6.44}
{"ticker":"EVC","date":"2015-01-22","pret":0.02504,"close":6.75}
{"ticker":"EVC","date":"2015-01-23","pret":0.0468,"close":6.89}
{"ticker":"EVC","date":"2015-01-26","pret":0.01609,"close":6.7}
{"ticker":"EVC","date":"2015-01-27","pret":-0.04149,"close":6.62}
{"ticker":"EVC","date":"2015-01-28","pret":0.00754,"close":6.31}
{"ticker":"EVC","date":"2015-01-29","pret":-0.05398,"close":6.35}
{"ticker":"EVC","date":"2015-01-30","pret":-0.00318,"close":6.17}
{"ticker":"EVC","date":"2015-02-02","pret":-0.02251,"close":6.34}
{"ticker":"EVC","date":"2015-02-03","pret":0.03358,"close":6.54}
{"ticker":"EVC","date":"2015-02-04","pret":0.02177,"close":6.53}
{"ticker":"EVC","date":"2015-02-05","pret":0.00766,"close":6.52}
{"ticker":"EVC","date":"2015-02-06","pret":-0.00459,"close":6.68}
{"ticker":"EVC","date":"2015-02-09","pret":0.01824,"close":6.81}
{"ticker":"EVC","date":"2015-02-10","pret":0.03696,"close":6.78}
{"ticker":"EVC","date":"2015-02-11","pret":-0.01757,"close":6.99}
{"ticker":"EVC","date":"2015-02-12","pret":0.04053,"close":7.16}
{"ticker":"EVC","date":"2015-02-13","pret":0.01827,"close":7.09}
{"ticker":"EVC","date":"2015-02-17","pret":-0.00699,"close":7.01}
{"ticker":"EVC","date":"2015-02-18","pret":-0.02126,"close":7.01}
{"ticker":"EVC","date":"2015-02-19","pret":0.00429,"close":6.96}
{"ticker":"EVC","date":"2015-02-20","pret":-0.00572,"close":6.88}
{"ticker":"EVC","date":"2015-02-23","pret":-0.01737,"close":6.87}
{"ticker":"EVC","date":"2015-02-24","pret":0.00727,"close":6.87}
{"ticker":"EVC","date":"2015-02-25","pret":-0.00145,"close":6.86}
{"ticker":"EVC","date":"2015-02-26","pret":-0.01168,"close":6.97}
{"ticker":"EVC","date":"2015-02-27","pret":0.02466,"close":6.86}
{"ticker":"EVC","date":"2015-03-02","pret":-0.01734,"close":6.92}
{"ticker":"EVC","date":"2015-03-03","pret":-0.00878,"close":6.76}
{"ticker":"EVC","date":"2015-03-04","pret":-0.01631,"close":6.58}
{"ticker":"EVC","date":"2015-03-05","pret":-0.01203,"close":6.64}
{"ticker":"EVC","date":"2015-03-06","pret":0,"close":6.8}
{"ticker":"EVC","date":"2015-03-09","pret":0.02834,"close":6.81}
{"ticker":"EVC","date":"2015-03-10","pret":-0.01781,"close":6.43}
{"ticker":"EVC","date":"2015-03-11","pret":-0.03814,"close":6.47}
{"ticker":"EVC","date":"2015-03-12","pret":0.02002,"close":6.65}
{"ticker":"EVC","date":"2015-03-13","pret":0.01212,"close":6.73}
{"ticker":"EVC","date":"2015-03-16","pret":0.01939,"close":6.75}
{"ticker":"EVC","date":"2015-03-17","pret":-0.01189,"close":6.71}
{"ticker":"EVC","date":"2015-03-18","pret":0.00149,"close":6.74}
{"ticker":"EVC","date":"2015-03-19","pret":0.00149,"close":6.69}
{"ticker":"EVC","date":"2015-03-20","pret":0.00298,"close":6.86}
{"ticker":"EVC","date":"2015-03-23","pret":0.01767,"close":6.86}
{"ticker":"EVC","date":"2015-03-24","pret":-0.00292,"close":6.83}
{"ticker":"EVC","date":"2015-03-25","pret":0.00438,"close":6.61}
{"ticker":"EVC","date":"2015-03-26","pret":-0.04319,"close":6.45}
{"ticker":"EVC","date":"2015-03-27","pret":-0.01843,"close":6.43}
{"ticker":"EVC","date":"2015-03-30","pret":0.00155,"close":6.45}
{"ticker":"EVC","date":"2015-03-31","pret":-0.00777,"close":6.33}
{"ticker":"EVC","date":"2015-04-01","pret":-0.01731,"close":6.39}
{"ticker":"EVC","date":"2015-04-02","pret":0.01418,"close":6.4}
{"ticker":"EVC","date":"2015-04-06","pret":0,"close":6.45}
{"ticker":"EVC","date":"2015-04-07","pret":0.00468,"close":6.44}
{"ticker":"EVC","date":"2015-04-08","pret":0.00621,"close":6.29}
{"ticker":"EVC","date":"2015-04-09","pret":-0.02985,"close":6.33}
{"ticker":"EVC","date":"2015-04-10","pret":0.01582,"close":6.37}
{"ticker":"EVC","date":"2015-04-13","pret":0.0047,"close":6.33}
{"ticker":"EVC","date":"2015-04-14","pret":-0.00942,"close":6.48}
{"ticker":"EVC","date":"2015-04-15","pret":0.02492,"close":6.66}
{"ticker":"EVC","date":"2015-04-16","pret":0.01678,"close":6.62}
{"ticker":"EVC","date":"2015-04-17","pret":-0.00759,"close":6.58}
{"ticker":"EVC","date":"2015-04-20","pret":0.01212,"close":6.69}
{"ticker":"EVC","date":"2015-04-21","pret":0.00601,"close":6.72}
{"ticker":"EVC","date":"2015-04-22","pret":0.0015,"close":6.73}
{"ticker":"EVC","date":"2015-04-23","pret":0.00298,"close":6.79}
{"ticker":"EVC","date":"2015-04-24","pret":0.0089,"close":6.8}
{"ticker":"EVC","date":"2015-04-27","pret":0.00148,"close":6.75}
{"ticker":"EVC","date":"2015-04-28","pret":-0.0074,"close":6.83}
{"ticker":"EVC","date":"2015-04-29","pret":0.0074,"close":6.77}
{"ticker":"EVC","date":"2015-04-30","pret":-0.01038,"close":6.54}
{"ticker":"EVC","date":"2015-05-01","pret":-0.02108,"close":6.52}
{"ticker":"EVC","date":"2015-05-04","pret":-0.00611,"close":6.58}
{"ticker":"EVC","date":"2015-05-05","pret":0.00306,"close":6.43}
{"ticker":"EVC","date":"2015-05-06","pret":-0.01694,"close":6.41}
{"ticker":"EVC","date":"2015-05-07","pret":-0.00936,"close":6.4}
{"ticker":"EVC","date":"2015-05-08","pret":0.02324,"close":6.49}
{"ticker":"EVC","date":"2015-05-11","pret":-0.00923,"close":6.35}
{"ticker":"EVC","date":"2015-05-12","pret":-0.02188,"close":6.39}
{"ticker":"EVC","date":"2015-05-13","pret":0.00943,"close":6.45}
{"ticker":"EVC","date":"2015-05-14","pret":0.0109,"close":6.55}
{"ticker":"EVC","date":"2015-05-15","pret":0.01384,"close":6.6}
{"ticker":"EVC","date":"2015-05-18","pret":0.00153,"close":6.64}
{"ticker":"EVC","date":"2015-05-19","pret":0.01061,"close":6.73}
{"ticker":"EVC","date":"2015-05-20","pret":0.0209,"close":6.69}
{"ticker":"EVC","date":"2015-05-21","pret":-0.0089,"close":6.67}
{"ticker":"EVC","date":"2015-05-22","pret":-0.00448,"close":6.78}
{"ticker":"EVC","date":"2015-05-26","pret":0.01042,"close":6.76}
{"ticker":"EVC","date":"2015-05-27","pret":0.00148,"close":6.8}
{"ticker":"EVC","date":"2015-05-28","pret":0,"close":6.76}
{"ticker":"EVC","date":"2015-05-29","pret":-0.00296,"close":6.75}
{"ticker":"EVC","date":"2015-06-01","pret":0.00592,"close":6.86}
{"ticker":"EVC","date":"2015-06-02","pret":0.00441,"close":6.85}
{"ticker":"EVC","date":"2015-06-03","pret":0.0044,"close":7.03}
{"ticker":"EVC","date":"2015-06-04","pret":0.01883,"close":7.06}
{"ticker":"EVC","date":"2015-06-05","pret":0.01283,"close":7.06}
{"ticker":"EVC","date":"2015-06-08","pret":0.00424,"close":7.07}
{"ticker":"EVC","date":"2015-06-09","pret":-0.00282,"close":7.19}
{"ticker":"EVC","date":"2015-06-10","pret":0.02238,"close":7.43}
{"ticker":"EVC","date":"2015-06-11","pret":0.02459,"close":7.46}
{"ticker":"EVC","date":"2015-06-12","pret":0.00538,"close":7.5}
{"ticker":"EVC","date":"2015-06-15","pret":0.00134,"close":7.45}
{"ticker":"EVC","date":"2015-06-16","pret":-0.00672,"close":7.62}
{"ticker":"EVC","date":"2015-06-17","pret":0.03318,"close":7.6}
{"ticker":"EVC","date":"2015-06-18","pret":-0.00524,"close":7.79}
{"ticker":"EVC","date":"2015-06-19","pret":0.01949,"close":8.25}
{"ticker":"EVC","date":"2015-06-22","pret":0.06478,"close":8.39}
{"ticker":"EVC","date":"2015-06-23","pret":0.01318,"close":8.38}
{"ticker":"EVC","date":"2015-06-24","pret":-0.01077,"close":8.29}
{"ticker":"EVC","date":"2015-06-25","pret":0.0048,"close":8.24}
{"ticker":"EVC","date":"2015-06-26","pret":-0.00601,"close":8.43}
{"ticker":"EVC","date":"2015-06-29","pret":-0.00726,"close":8.1}
{"ticker":"EVC","date":"2015-06-30","pret":-0.00731,"close":8.23}
{"ticker":"EVC","date":"2015-07-01","pret":0.02296,"close":8.24}
{"ticker":"EVC","date":"2015-07-02","pret":-0.0096,"close":8.13}
{"ticker":"EVC","date":"2015-07-06","pret":-0.03186,"close":8.06}
{"ticker":"EVC","date":"2015-07-07","pret":0.00621,"close":8.01}
{"ticker":"EVC","date":"2015-07-08","pret":-0.01496,"close":8.07}
{"ticker":"EVC","date":"2015-07-09","pret":0.02482,"close":8.04}
{"ticker":"EVC","date":"2015-07-10","pret":0.00122,"close":8.24}
{"ticker":"EVC","date":"2015-07-13","pret":0.00853,"close":8.18}
{"ticker":"EVC","date":"2015-07-14","pret":-0.00731,"close":8.15}
{"ticker":"EVC","date":"2015-07-15","pret":0,"close":7.94}
{"ticker":"EVC","date":"2015-07-16","pret":-0.02475,"close":8.06}
{"ticker":"EVC","date":"2015-07-17","pret":0.01493,"close":8.01}
{"ticker":"EVC","date":"2015-07-20","pret":-0.01493,"close":7.92}
{"ticker":"EVC","date":"2015-07-21","pret":-0.00755,"close":7.97}
{"ticker":"EVC","date":"2015-07-22","pret":0.00504,"close":7.9}
{"ticker":"EVC","date":"2015-07-23","pret":-0.00883,"close":7.59}
{"ticker":"EVC","date":"2015-07-24","pret":-0.04537,"close":7.44}
{"ticker":"EVC","date":"2015-07-27","pret":-0.01739,"close":7.4}
{"ticker":"EVC","date":"2015-07-28","pret":0.00404,"close":7.37}
{"ticker":"EVC","date":"2015-07-29","pret":-0.01353,"close":7.37}
{"ticker":"EVC","date":"2015-07-30","pret":-0.00273,"close":7.39}
{"ticker":"EVC","date":"2015-07-31","pret":0.00952,"close":7.67}
{"ticker":"EVC","date":"2015-08-03","pret":0.03979,"close":7.64}
{"ticker":"EVC","date":"2015-08-04","pret":-0.00522,"close":7.51}
{"ticker":"EVC","date":"2015-08-05","pret":-0.00787,"close":7.39}
{"ticker":"EVC","date":"2015-08-06","pret":-0.01594,"close":6.96}
{"ticker":"EVC","date":"2015-08-07","pret":-0.07215,"close":7.98}
{"ticker":"EVC","date":"2015-08-10","pret":0.14693,"close":8.29}
{"ticker":"EVC","date":"2015-08-11","pret":0.02575,"close":7.74}
{"ticker":"EVC","date":"2015-08-12","pret":-0.06632,"close":7.75}
{"ticker":"EVC","date":"2015-08-13","pret":-0.00259,"close":7.86}
{"ticker":"EVC","date":"2015-08-14","pret":0.01672,"close":8.56}
{"ticker":"EVC","date":"2015-08-17","pret":0.08786,"close":8.55}
{"ticker":"EVC","date":"2015-08-18","pret":0,"close":8.34}
{"ticker":"EVC","date":"2015-08-19","pret":-0.03205,"close":8.43}
{"ticker":"EVC","date":"2015-08-20","pret":0.00361,"close":7.89}
{"ticker":"EVC","date":"2015-08-21","pret":-0.07097,"close":7.58}
{"ticker":"EVC","date":"2015-08-24","pret":-0.08338,"close":7.35}
{"ticker":"EVC","date":"2015-08-25","pret":0.07039,"close":7.37}
{"ticker":"EVC","date":"2015-08-26","pret":-0.01316,"close":7.44}
{"ticker":"EVC","date":"2015-08-27","pret":-0.01199,"close":7.49}
{"ticker":"EVC","date":"2015-08-28","pret":0.00401,"close":7.57}
{"ticker":"EVC","date":"2015-08-31","pret":0.01721,"close":8.05}
{"ticker":"EVC","date":"2015-09-01","pret":0.03482,"close":7.55}
{"ticker":"EVC","date":"2015-09-02","pret":-0.03482,"close":7.59}
{"ticker":"EVC","date":"2015-09-03","pret":-0.00131,"close":7.51}
{"ticker":"EVC","date":"2015-09-04","pret":-0.02125,"close":7.42}
{"ticker":"EVC","date":"2015-09-08","pret":0.01201,"close":7.53}
{"ticker":"EVC","date":"2015-09-09","pret":0.00661,"close":7.39}
{"ticker":"EVC","date":"2015-09-10","pret":-0.02941,"close":7.28}
{"ticker":"EVC","date":"2015-09-11","pret":-0.02612,"close":7.2}
{"ticker":"EVC","date":"2015-09-14","pret":0.00556,"close":7.18}
{"ticker":"EVC","date":"2015-09-15","pret":-0.00139,"close":7.41}
{"ticker":"EVC","date":"2015-09-16","pret":0.02601,"close":7.54}
{"ticker":"EVC","date":"2015-09-17","pret":0.02007,"close":7.61}
{"ticker":"EVC","date":"2015-09-18","pret":-0.00932,"close":7.33}
{"ticker":"EVC","date":"2015-09-21","pret":-0.0121,"close":7.14}
{"ticker":"EVC","date":"2015-09-22","pret":-0.04144,"close":7}
{"ticker":"EVC","date":"2015-09-23","pret":-0.00282,"close":7.03}
{"ticker":"EVC","date":"2015-09-24","pret":-0.01138,"close":6.94}
{"ticker":"EVC","date":"2015-09-25","pret":0.00143,"close":6.65}
{"ticker":"EVC","date":"2015-09-28","pret":-0.04979,"close":6.55}
{"ticker":"EVC","date":"2015-09-29","pret":-0.01665,"close":6.43}
{"ticker":"EVC","date":"2015-09-30","pret":-0.0092,"close":6.64}
{"ticker":"EVC","date":"2015-10-01","pret":0.02886,"close":6.69}
{"ticker":"EVC","date":"2015-10-02","pret":-0.00601,"close":6.76}
{"ticker":"EVC","date":"2015-10-05","pret":0.02821,"close":7.05}
{"ticker":"EVC","date":"2015-10-06","pret":0.0317,"close":6.82}
{"ticker":"EVC","date":"2015-10-07","pret":-0.02586,"close":6.95}
{"ticker":"EVC","date":"2015-10-08","pret":0.01302,"close":6.85}
{"ticker":"EVC","date":"2015-10-09","pret":-0.01011,"close":6.71}
{"ticker":"EVC","date":"2015-10-12","pret":0.03143,"close":7.8}
{"ticker":"EVC","date":"2015-10-13","pret":0.09134,"close":8.08}
{"ticker":"EVC","date":"2015-10-14","pret":0.03531,"close":7.79}
{"ticker":"EVC","date":"2015-10-15","pret":-0.02892,"close":8.06}
{"ticker":"EVC","date":"2015-10-16","pret":0.03386,"close":8.37}
{"ticker":"EVC","date":"2015-10-19","pret":0.02556,"close":8.38}
{"ticker":"EVC","date":"2015-10-20","pret":0.00957,"close":8.34}
{"ticker":"EVC","date":"2015-10-21","pret":-0.00717,"close":8.34}
{"ticker":"EVC","date":"2015-10-22","pret":0.00717,"close":8.48}
{"ticker":"EVC","date":"2015-10-23","pret":0.02237,"close":8.6}
{"ticker":"EVC","date":"2015-10-26","pret":0.00233,"close":8.73}
{"ticker":"EVC","date":"2015-10-27","pret":0.00694,"close":8.43}
{"ticker":"EVC","date":"2015-10-28","pret":-0.02216,"close":8.75}
{"ticker":"EVC","date":"2015-10-29","pret":0.02791,"close":8.63}
{"ticker":"EVC","date":"2015-10-30","pret":-0.01386,"close":8.76}
{"ticker":"EVC","date":"2015-11-02","pret":0.01386,"close":8.83}
{"ticker":"EVC","date":"2015-11-03","pret":0.008,"close":8.88}
{"ticker":"EVC","date":"2015-11-04","pret":0.01131,"close":9.02}
{"ticker":"EVC","date":"2015-11-05","pret":0.0123,"close":8.85}
{"ticker":"EVC","date":"2015-11-06","pret":0,"close":9.26}
{"ticker":"EVC","date":"2015-11-09","pret":0.02198,"close":8.52}
{"ticker":"EVC","date":"2015-11-10","pret":-0.08267,"close":8.59}
{"ticker":"EVC","date":"2015-11-11","pret":0.01407,"close":8.6}
{"ticker":"EVC","date":"2015-11-12","pret":-0.00467,"close":8.33}
{"ticker":"EVC","date":"2015-11-13","pret":-0.03814,"close":8.38}
{"ticker":"EVC","date":"2015-11-16","pret":0.02045,"close":8.45}
{"ticker":"EVC","date":"2015-11-17","pret":0.00948,"close":8.37}
{"ticker":"EVC","date":"2015-11-18","pret":-0.00473,"close":8.53}
{"ticker":"EVC","date":"2015-11-19","pret":0.01295,"close":8.44}
{"ticker":"EVC","date":"2015-11-20","pret":-0.00352,"close":8.39}
{"ticker":"EVC","date":"2015-11-23","pret":-0.01418,"close":8.37}
{"ticker":"EVC","date":"2015-11-24","pret":-0.00477,"close":8.27}
{"ticker":"EVC","date":"2015-11-25","pret":-0.0072,"close":8.5}
{"ticker":"EVC","date":"2015-11-26"}
{"ticker":"EVC","date":"2015-11-27","pret":0.02028,"close":8.36}
{"ticker":"EVC","date":"2015-11-30","pret":-0.01188,"close":8.39}
{"ticker":"EVC","date":"2015-12-01","pret":0.00239,"close":8.43}
{"ticker":"EVC","date":"2015-12-02","pret":0.00713,"close":8.41}
{"ticker":"EVC","date":"2015-12-03","pret":0.00354,"close":8.36}
{"ticker":"EVC","date":"2015-12-04","pret":-0.01545,"close":8.63}
{"ticker":"EVC","date":"2015-12-07","pret":0.03414,"close":8.67}
{"ticker":"EVC","date":"2015-12-08","pret":-0.0093,"close":8.54}
{"ticker":"EVC","date":"2015-12-09","pret":-0.00939,"close":8.52}
{"ticker":"EVC","date":"2015-12-10","pret":0.00236,"close":8.37}
{"ticker":"EVC","date":"2015-12-11","pret":-0.0482,"close":7.87}
{"ticker":"EVC","date":"2015-12-14","pret":-0.02881,"close":7.55}
{"ticker":"EVC","date":"2015-12-15","pret":-0.03097,"close":7.78}
{"ticker":"EVC","date":"2015-12-16","pret":0.0246,"close":7.8}
{"ticker":"EVC","date":"2015-12-17"}
{"ticker":"EVC","date":"2015-12-18","pret":-0.01158,"close":7.61}
{"ticker":"EVC","date":"2015-12-21","pret":-0.00779,"close":7.6}
{"ticker":"EVC","date":"2015-12-22","pret":-0.00785,"close":7.57}
{"ticker":"EVC","date":"2015-12-23","pret":0.00393,"close":7.65}
{"ticker":"EVC","date":"2015-12-24","pret":0.00392,"close":7.71}
{"ticker":"EVC","date":"2015-12-28","pret":0.0039,"close":7.52}
{"ticker":"EVC","date":"2015-12-29","pret":-0.01703,"close":7.55}
{"ticker":"EVC","date":"2015-12-30","pret":-0.0053,"close":7.67}
{"ticker":"EVC","date":"2015-12-31","pret":0.01842,"close":7.71}
{"ticker":"EVC","date":"2016-01-04","pret":-0.01975,"close":7.23}
{"ticker":"EVC","date":"2016-01-05","pret":-0.03244,"close":7.16}
{"ticker":"EVDY","date":"2015-01-02","pret":0.00877,"close":14.63}
{"ticker":"EVDY","date":"2015-01-05","pret":-0.02172,"close":14.84}
{"ticker":"EVDY","date":"2015-01-06","pret":0.01904,"close":14.41}
{"ticker":"EVDY","date":"2015-01-07","pret":-0.0273,"close":14.67}
{"ticker":"EVDY","date":"2015-01-08","pret":0.02326,"close":14.69}
{"ticker":"EVDY","date":"2015-01-09","pret":-0.01019,"close":14.47}
{"ticker":"EVDY","date":"2015-01-12","pret":-0.01445,"close":14.36}
{"ticker":"EVDY","date":"2015-01-13","pret":0.00484,"close":14.15}
{"ticker":"EVDY","date":"2015-01-14","pret":-0.03867,"close":14.28}
{"ticker":"EVDY","date":"2015-01-15","pret":0.02757,"close":13.96}
{"ticker":"EVDY","date":"2015-01-16","pret":-0.0326,"close":14.22}
{"ticker":"EVDY","date":"2015-01-20","pret":0.0235,"close":14.37}
{"ticker":"EVDY","date":"2015-01-21","pret":0.0098,"close":14.35}
{"ticker":"EVDY","date":"2015-01-22","pret":0.00278,"close":14.5}
{"ticker":"EVDY","date":"2015-01-23","pret":0.00347,"close":14.5}
{"ticker":"EVDY","date":"2015-01-26","pret":-0.00069,"close":14.5}
{"ticker":"EVDY","date":"2015-01-27","pret":-0.00556,"close":14.21}
{"ticker":"EVDY","date":"2015-01-28","pret":-0.0084,"close":13.89}
{"ticker":"EVDY","date":"2015-01-29","pret":-0.02634,"close":13.82}
{"ticker":"EVDY","date":"2015-01-30","pret":-0.01307,"close":13.88}
{"ticker":"EVDY","date":"2015-02-02","pret":0.01018,"close":13.95}
{"ticker":"EVDY","date":"2015-02-03","pret":0.01935,"close":14.2}
{"ticker":"EVDY","date":"2015-02-04","pret":0.00496,"close":13.93}
{"ticker":"EVDY","date":"2015-02-05","pret":-0.00994,"close":14.6}
{"ticker":"EVDY","date":"2015-02-06","pret":0.04396,"close":14.54}
{"ticker":"EVDY","date":"2015-02-09","pret":-0.00822,"close":14.21}
{"ticker":"EVDY","date":"2015-02-10","pret":-0.01876,"close":14.11}
{"ticker":"EVDY","date":"2015-02-11","pret":-0.0127,"close":13.8}
{"ticker":"EVDY","date":"2015-02-12","pret":-0.01143,"close":14.12}
{"ticker":"EVDY","date":"2015-02-13","pret":0.01356,"close":13.8}
{"ticker":"EVDY","date":"2015-02-17","pret":-0.02584,"close":13.99}
{"ticker":"EVDY","date":"2015-02-18","pret":0.01587,"close":14.27}
{"ticker":"EVDY","date":"2015-02-19","pret":0.02195,"close":14.3}
{"ticker":"EVDY","date":"2015-02-20","pret":-0.00844,"close":14.22}
{"ticker":"EVDY","date":"2015-02-23","pret":-0.01136,"close":14.27}
{"ticker":"EVDY","date":"2015-02-24","pret":0.0212,"close":14.05}
{"ticker":"EVDY","date":"2015-02-25","pret":-0.01196,"close":14.63}
{"ticker":"EVDY","date":"2015-02-26","pret":0.03066,"close":14.56}
{"ticker":"EVDY","date":"2015-02-27","pret":-0.00689,"close":14.3}
{"ticker":"EVDY","date":"2015-03-02","pret":-0.00485,"close":14.75}
{"ticker":"EVDY","date":"2015-03-03","pret":-0.00977,"close":13.14}
{"ticker":"EVDY","date":"2015-03-04","pret":-0.08332,"close":12.82}
{"ticker":"EVDY","date":"2015-03-05","pret":-0.02861,"close":13.34}
{"ticker":"EVDY","date":"2015-03-06","pret":0.04898,"close":12.89}
{"ticker":"EVDY","date":"2015-03-09","pret":-0.03264,"close":12.58}
{"ticker":"EVDY","date":"2015-03-10","pret":-0.04176,"close":12.09}
{"ticker":"EVDY","date":"2015-03-11","pret":-0.02196,"close":11.88}
{"ticker":"EVDY","date":"2015-03-12","pret":-0.01491,"close":11.99}
{"ticker":"EVDY","date":"2015-03-13","pret":0.00083,"close":11.72}
{"ticker":"EVDY","date":"2015-03-16","pret":-0.02107,"close":11.66}
{"ticker":"EVDY","date":"2015-03-17","pret":-0.01545,"close":12.21}
{"ticker":"EVDY","date":"2015-03-18","pret":0.06205,"close":12.54}
{"ticker":"EVDY","date":"2015-03-19","pret":0.01613,"close":12.7}
{"ticker":"EVDY","date":"2015-03-20","pret":0.01272,"close":12.37}
{"ticker":"EVDY","date":"2015-03-23","pret":-0.0321,"close":12.22}
{"ticker":"EVDY","date":"2015-03-24","pret":0.0329,"close":12.68}
{"ticker":"EVDY","date":"2015-03-25","pret":0.00708,"close":12.35}
{"ticker":"EVDY","date":"2015-03-26","pret":-0.0359,"close":12.8}
{"ticker":"EVDY","date":"2015-03-27","pret":0.04215,"close":12.73}
{"ticker":"EVDY","date":"2015-03-30","pret":-0.00156,"close":12.77}
{"ticker":"EVDY","date":"2015-03-31","pret":-0.01414,"close":12.86}
{"ticker":"EVDY","date":"2015-04-01","pret":0.01492,"close":13.03}
{"ticker":"EVDY","date":"2015-04-02","pret":0.01624,"close":13.25}
{"ticker":"EVDY","date":"2015-04-06","pret":0.00992,"close":12.9}
{"ticker":"EVDY","date":"2015-04-07","pret":-0.01839,"close":12.68}
{"ticker":"EVDY","date":"2015-04-08","pret":-0.01638,"close":12.7}
{"ticker":"EVDY","date":"2015-04-09","pret":-0.00394,"close":12.37}
{"ticker":"EVDY","date":"2015-04-10","pret":-0.02235,"close":12.57}
{"ticker":"EVDY","date":"2015-04-13","pret":0.01918,"close":12.75}
{"ticker":"EVDY","date":"2015-04-14","pret":0.02193,"close":13.31}
{"ticker":"EVDY","date":"2015-04-15","pret":0.038,"close":13.82}
{"ticker":"EVDY","date":"2015-04-16","pret":0.03517,"close":13.7}
{"ticker":"EVDY","date":"2015-04-17","pret":-0.02257,"close":13.14}
{"ticker":"EVDY","date":"2015-04-20","pret":-0.02762,"close":13.14}
{"ticker":"EVDY","date":"2015-04-21","pret":-0.00379,"close":13.01}
{"ticker":"EVDY","date":"2015-04-22","pret":-0.013,"close":12.99}
{"ticker":"EVDY","date":"2015-04-23","pret":-0.00308,"close":12.84}
{"ticker":"EVDY","date":"2015-04-24","pret":-0.014,"close":12.75}
{"ticker":"EVDY","date":"2015-04-27","pret":-0.00078,"close":12.49}
{"ticker":"EVDY","date":"2015-04-28","pret":-0.01341,"close":12.77}
{"ticker":"EVDY","date":"2015-04-29","pret":0.01027,"close":12.7}
{"ticker":"EVDY","date":"2015-04-30","pret":-0.01186,"close":12.26}
{"ticker":"EVDY","date":"2015-05-01","pret":-0.02253,"close":12.18}
{"ticker":"EVDY","date":"2015-05-04","pret":-0.00899,"close":12.09}
{"ticker":"EVDY","date":"2015-05-05","pret":-0.00659,"close":11.8}
{"ticker":"EVDY","date":"2015-05-06","pret":-0.05347,"close":10.98}
{"ticker":"EVDY","date":"2015-05-07","pret":-0.04914,"close":11.01}
{"ticker":"EVDY","date":"2015-05-08","pret":0.01635,"close":11.49}
{"ticker":"EVDY","date":"2015-05-11","pret":0.04061,"close":11.78}
{"ticker":"EVDY","date":"2015-05-12","pret":0.09562,"close":12.98}
{"ticker":"EVDY","date":"2015-05-13","pret":0.00783,"close":12.81}
{"ticker":"EVDY","date":"2015-05-14","pret":0.007,"close":12.48}
{"ticker":"EVDY","date":"2015-05-15","pret":-0.03227,"close":12.36}
{"ticker":"EVDY","date":"2015-05-18","pret":-0.01939,"close":12.47}
{"ticker":"EVDY","date":"2015-05-19","pret":0.01377,"close":12.44}
{"ticker":"EVDY","date":"2015-05-20","pret":-0.00242,"close":12.41}
{"ticker":"EVDY","date":"2015-05-21","pret":0.00161,"close":12.45}
{"ticker":"EVDY","date":"2015-05-22","pret":-0.00161,"close":12.35}
{"ticker":"EVDY","date":"2015-05-26","pret":-0.01054,"close":12.31}
{"ticker":"EVDY","date":"2015-05-27","pret":0.00407,"close":12.43}
{"ticker":"EVDY","date":"2015-05-28","pret":0.00486,"close":12.62}
{"ticker":"EVDY","date":"2015-05-29","pret":0.02078,"close":12.4}
{"ticker":"EVDY","date":"2015-06-01","pret":-0.01354,"close":12.39}
{"ticker":"EVDY","date":"2015-06-02","pret":-0.00724,"close":12.45}
{"ticker":"EVDY","date":"2015-06-03","pret":0.00965,"close":12.78}
{"ticker":"EVDY","date":"2015-06-04","pret":0.01587,"close":12.5}
{"ticker":"EVDY","date":"2015-06-05","pret":-0.01748,"close":12.7}
{"ticker":"EVDY","date":"2015-06-08","pret":0.01748,"close":12.59}
{"ticker":"EVDY","date":"2015-06-09","pret":-0.00553,"close":12.67}
{"ticker":"EVDY","date":"2015-06-10","pret":0.01882,"close":12.91}
{"ticker":"EVDY","date":"2015-06-11","pret":-0.00389,"close":12.66}
{"ticker":"EVDY","date":"2015-06-12","pret":-0.01572,"close":12.74}
{"ticker":"EVDY","date":"2015-06-15","pret":0.00474,"close":12.97}
{"ticker":"EVDY","date":"2015-06-16","pret":0.01875,"close":13.33}
{"ticker":"EVDY","date":"2015-06-17","pret":0.03498,"close":13.13}
{"ticker":"EVDY","date":"2015-06-18","pret":-0.0143,"close":13.09}
{"ticker":"EVDY","date":"2015-06-19","pret":-0.01067,"close":12.91}
{"ticker":"EVDY","date":"2015-06-22","pret":-0.00384,"close":12.91}
{"ticker":"EVDY","date":"2015-06-23","pret":0,"close":13.27}
{"ticker":"EVDY","date":"2015-06-24","pret":0.02282,"close":13.52}
{"ticker":"EVDY","date":"2015-06-25","pret":0.02304,"close":13.96}
{"ticker":"EVDY","date":"2015-06-26","pret":0.02468,"close":13.43}
{"ticker":"EVDY","date":"2015-06-29","pret":-0.04396,"close":12.99}
{"ticker":"EVDY","date":"2015-06-30","pret":-0.01738,"close":12.78}
{"ticker":"EVDY","date":"2015-07-01","pret":-0.01846,"close":12.65}
{"ticker":"EVDY","date":"2015-07-02","pret":-0.01565,"close":12.5}
{"ticker":"EVDY","date":"2015-07-06","pret":-0.0159,"close":12.48}
{"ticker":"EVDY","date":"2015-07-07","pret":-0.0016,"close":12.37}
{"ticker":"EVDY","date":"2015-07-08","pret":-0.01537,"close":12.25}
{"ticker":"EVDY","date":"2015-07-09","pret":0.01296,"close":12.14}
{"ticker":"EVDY","date":"2015-07-10","pret":-0.01459,"close":12.46}
{"ticker":"EVDY","date":"2015-07-13","pret":0.02499,"close":12.59}
{"ticker":"EVDY","date":"2015-07-14","pret":0.0103,"close":12.6}
{"ticker":"EVDY","date":"2015-07-15","pret":-0.0095,"close":12.5}
{"ticker":"EVDY","date":"2015-07-16","pret":-0.00478,"close":12.55}
{"ticker":"EVDY","date":"2015-07-17","pret":0.0016,"close":12.35}
{"ticker":"EVDY","date":"2015-07-20","pret":-0.01528,"close":12.39}
{"ticker":"EVDY","date":"2015-07-21","pret":0.00162,"close":12.39}
{"ticker":"EVDY","date":"2015-07-22","pret":-0.00405,"close":12.47}
{"ticker":"EVDY","date":"2015-07-23","pret":0.01532,"close":12.5}
{"ticker":"EVDY","date":"2015-07-24","pret":-0.0024,"close":12.36}
{"ticker":"EVDY","date":"2015-07-27","pret":-0.01698,"close":12.13}
{"ticker":"EVDY","date":"2015-07-28","pret":-0.00409,"close":12.34}
{"ticker":"EVDY","date":"2015-07-29","pret":0.00816,"close":12.04}
{"ticker":"EVDY","date":"2015-07-30","pret":-0.02717,"close":12.1}
{"ticker":"EVDY","date":"2015-07-31","pret":0.00831,"close":11.87}
{"ticker":"EVDY","date":"2015-08-03","pret":-0.02007,"close":11.97}
{"ticker":"EVDY","date":"2015-08-04","pret":0.00841,"close":12.25}
{"ticker":"EVDY","date":"2015-08-05","pret":0.02808,"close":12.07}
{"ticker":"EVDY","date":"2015-08-06","pret":-0.01559,"close":11.88}
{"ticker":"EVDY","date":"2015-08-07","pret":-0.02513,"close":11.96}
{"ticker":"EVDY","date":"2015-08-10","pret":0.02015,"close":12.01}
{"ticker":"EVDY","date":"2015-08-11","pret":-0.00667,"close":11.73}
{"ticker":"EVDY","date":"2015-08-12","pret":0.02561,"close":10.92}
{"ticker":"EVDY","date":"2015-08-13","pret":-0.10845,"close":10.2}
{"ticker":"EVDY","date":"2015-08-14","pret":-0.07845,"close":10.72}
{"ticker":"EVDY","date":"2015-08-17","pret":0.04518,"close":11.11}
{"ticker":"EVDY","date":"2015-08-18","pret":0.03962,"close":10.91}
{"ticker":"EVDY","date":"2015-08-19","pret":-0.02377,"close":10.15}
{"ticker":"EVDY","date":"2015-08-20","pret":-0.0719,"close":10.22}
{"ticker":"EVDY","date":"2015-08-21","pret":-0.00299,"close":9.74}
{"ticker":"EVDY","date":"2015-08-24","pret":-0.06807,"close":8.93}
{"ticker":"EVDY","date":"2015-08-25","pret":-0.01181,"close":8.76}
{"ticker":"EVDY","date":"2015-08-26","pret":-0.03293,"close":8.99}
{"ticker":"EVDY","date":"2015-08-27","pret":0.03077,"close":9.64}
{"ticker":"EVDY","date":"2015-08-28","pret":0.03614,"close":9.61}
{"ticker":"EVDY","date":"2015-08-31","pret":-0.00418,"close":9.76}
{"ticker":"EVDY","date":"2015-09-01","pret":0.00418,"close":9.72}
{"ticker":"EVDY","date":"2015-09-02","pret":0.02982,"close":10.06}
{"ticker":"EVDY","date":"2015-09-03","pret":0.02105,"close":9.76}
{"ticker":"EVDY","date":"2015-09-04","pret":-0.04256,"close":10.02}
{"ticker":"EVDY","date":"2015-09-08","pret":0.05439,"close":9.93}
{"ticker":"EVDY","date":"2015-09-09","pret":-0.01482,"close":9.7}
{"ticker":"EVDY","date":"2015-09-10","pret":-0.03958,"close":9.93}
{"ticker":"EVDY","date":"2015-09-11","pret":0.02151,"close":9.92}
{"ticker":"EVDY","date":"2015-09-14","pret":0.00807,"close":9.98}
{"ticker":"EVDY","date":"2015-09-15","pret":0.00301,"close":9.98}
{"ticker":"EVDY","date":"2015-09-16","pret":0.04889,"close":10.5}
{"ticker":"EVDY","date":"2015-09-17","pret":-0.00766,"close":10.53}
{"ticker":"EVDY","date":"2015-09-18","pret":-0.00772,"close":10.26}
{"ticker":"EVDY","date":"2015-09-21","pret":0.00194,"close":10.17}
{"ticker":"EVDY","date":"2015-09-22","pret":-0.02646,"close":9.74}
{"ticker":"EVDY","date":"2015-09-23","pret":-0.03229,"close":9.29}
{"ticker":"EVDY","date":"2015-09-24","pret":-0.05806,"close":9.48}
{"ticker":"EVDY","date":"2015-09-25","pret":0.03943,"close":9.18}
{"ticker":"EVDY","date":"2015-09-28","pret":-0.04816,"close":8.97}
{"ticker":"EVDY","date":"2015-09-29","pret":-0.01993,"close":8.75}
{"ticker":"EVDY","date":"2015-09-30","pret":-0.00786,"close":9.14}
{"ticker":"EVDY","date":"2015-10-01","pret":0.0256,"close":8.62}
{"ticker":"EVDY","date":"2015-10-02","pret":-0.06469,"close":9}
{"ticker":"EVDY","date":"2015-10-05","pret":0.06359,"close":9.07}
{"ticker":"EVDY","date":"2015-10-06","pret":-0.00441,"close":9.11}
{"ticker":"EVDY","date":"2015-10-07","pret":0.01208,"close":9.16}
{"ticker":"EVDY","date":"2015-10-08","pret":-0.00219,"close":9.28}
{"ticker":"EVDY","date":"2015-10-09","pret":0.01843,"close":9.4}
{"ticker":"EVDY","date":"2015-10-12","pret":0.01175,"close":9.38}
{"ticker":"EVDY","date":"2015-10-13","pret":-0.00853,"close":9.41}
{"ticker":"EVDY","date":"2015-10-14","pret":0.00959,"close":9.19}
{"ticker":"EVDY","date":"2015-10-15","pret":-0.02361,"close":9.52}
{"ticker":"EVDY","date":"2015-10-16","pret":0.03416,"close":9.49}
{"ticker":"EVDY","date":"2015-10-19","pret":-0.00843,"close":9.5}
{"ticker":"EVDY","date":"2015-10-20","pret":0.00211,"close":9.53}
{"ticker":"EVDY","date":"2015-10-21","pret":0.00946,"close":9.24}
{"ticker":"EVDY","date":"2015-10-22","pret":-0.03296,"close":9.2}
{"ticker":"EVDY","date":"2015-10-23","pret":0.00647,"close":9.26}
{"ticker":"EVDY","date":"2015-10-26","pret":-0.00971,"close":9.35}
{"ticker":"EVDY","date":"2015-10-27","pret":0.00756,"close":9.16}
{"ticker":"EVDY","date":"2015-10-28","pret":-0.01409,"close":9.7}
{"ticker":"EVDY","date":"2015-10-29","pret":0.05004,"close":9.62}
{"ticker":"EVDY","date":"2015-10-30","pret":-0.00312,"close":9.4}
{"ticker":"EVDY","date":"2015-11-02","pret":-0.01893,"close":9.51}
{"ticker":"EVDY","date":"2015-11-03","pret":0.01056,"close":9.4}
{"ticker":"EVDY","date":"2015-11-04","pret":0.09321,"close":10.09}
{"ticker":"EVDY","date":"2015-11-05","pret":-0.03704,"close":10.17}
{"ticker":"EVDY","date":"2015-11-06","pret":0.00988,"close":10.57}
{"ticker":"EVDY","date":"2015-11-09","pret":0.03763,"close":10.28}
{"ticker":"EVDY","date":"2015-11-10","pret":-0.03861,"close":10.05}
{"ticker":"EVDY","date":"2015-11-11","pret":-0.31968,"close":6.72}
{"ticker":"EVDY","date":"2015-11-12","pret":-0.09966,"close":6.7}
{"ticker":"EVDY","date":"2015-11-13","pret":-0.01508,"close":6.25}
{"ticker":"EVDY","date":"2015-11-16","pret":-0.05145,"close":5.68}
{"ticker":"EVDY","date":"2015-11-17","pret":-0.08512,"close":5.89}
{"ticker":"EVDY","date":"2015-11-18","pret":-0.00524,"close":5.88}
{"ticker":"EVDY","date":"2015-11-19","pret":0.02422,"close":5.41}
{"ticker":"EVDY","date":"2015-11-20","pret":-0.07819,"close":5.46}
{"ticker":"EVDY","date":"2015-11-23","pret":0.01286,"close":5.52}
{"ticker":"EVDY","date":"2015-11-24","pret":0.00908,"close":5.66}
{"ticker":"EVDY","date":"2015-11-25","pret":0.02147,"close":6.02}
{"ticker":"EVDY","date":"2015-11-26"}
{"ticker":"EVDY","date":"2015-11-27","pret":0.05342,"close":6.07}
{"ticker":"EVDY","date":"2015-11-30","pret":0.00502,"close":6.15}
{"ticker":"EVDY","date":"2015-12-01","pret":0.02798,"close":6.62}
{"ticker":"EVDY","date":"2015-12-02","pret":0.06444,"close":6.76}
{"ticker":"EVDY","date":"2015-12-03","pret":0.03588,"close":6.85}
{"ticker":"EVDY","date":"2015-12-04","pret":0.00586,"close":6.8}
{"ticker":"EVDY","date":"2015-12-07","pret":-0.01916,"close":6.65}
{"ticker":"EVDY","date":"2015-12-08","pret":-0.0241,"close":6.6}
{"ticker":"EVDY","date":"2015-12-09","pret":-0.00612,"close":6.4}
{"ticker":"EVDY","date":"2015-12-10","pret":-0.01702,"close":6.44}
{"ticker":"EVDY","date":"2015-12-11","pret":-0.02208,"close":6}
{"ticker":"EVDY","date":"2015-12-14","pret":-0.05071,"close":6.01}
{"ticker":"EVDY","date":"2015-12-15","pret":0.01499,"close":6.02}
{"ticker":"EVDY","date":"2015-12-16","pret":-0.0083,"close":6.14}
{"ticker":"EVDY","date":"2015-12-17"}
{"ticker":"EVDY","date":"2015-12-18","pret":-0.01005,"close":6.04}
{"ticker":"EVDY","date":"2015-12-21","pret":0.02494,"close":6.06}
{"ticker":"EVDY","date":"2015-12-22","pret":0,"close":6.15}
{"ticker":"EVDY","date":"2015-12-23","pret":0.01305,"close":6.26}
{"ticker":"EVDY","date":"2015-12-24","pret":0.01288,"close":6.18}
{"ticker":"EVDY","date":"2015-12-28","pret":-0.0145,"close":6.09}
{"ticker":"EVDY","date":"2015-12-29","pret":-0.00815,"close":6.22}
{"ticker":"EVDY","date":"2015-12-30","pret":0.01301,"close":6.13}
{"ticker":"EVDY","date":"2015-12-31","pret":-0.02785,"close":6.02}
{"ticker":"EVDY","date":"2016-01-04","pret":-0.00834,"close":6.01}
{"ticker":"EVDY","date":"2016-01-05","pret":0.01166,"close":5.77}
{"ticker":"EVER","date":"2015-01-02","pret":-0.01656,"close":18.9}
{"ticker":"EVER","date":"2015-01-05","pret":-0.0195,"close":18.78}
{"ticker":"EVER","date":"2015-01-06","pret":0,"close":18.14}
{"ticker":"EVER","date":"2015-01-07","pret":-0.033,"close":18.15}
{"ticker":"EVER","date":"2015-01-08","pret":0.00494,"close":18.43}
{"ticker":"EVER","date":"2015-01-09","pret":0.01035,"close":18.09}
{"ticker":"EVER","date":"2015-01-12","pret":-0.01914,"close":18}
{"ticker":"EVER","date":"2015-01-13","pret":-0.02403,"close":17.86}
{"ticker":"EVER","date":"2015-01-14","pret":-0.00397,"close":17.87}
{"ticker":"EVER","date":"2015-01-15","pret":0.01912,"close":17.57}
{"ticker":"EVER","date":"2015-01-16","pret":-0.02539,"close":17.9}
{"ticker":"EVER","date":"2015-01-20","pret":0.02204,"close":17.66}
{"ticker":"EVER","date":"2015-01-21","pret":-0.01351,"close":17.65}
{"ticker":"EVER","date":"2015-01-22","pret":-0.01484,"close":17.72}
{"ticker":"EVER","date":"2015-01-23","pret":0.02049,"close":17.77}
{"ticker":"EVER","date":"2015-01-26","pret":-0.00169,"close":17.7}
{"ticker":"EVER","date":"2015-01-27","pret":-0.00736,"close":17.98}
{"ticker":"EVER","date":"2015-01-28","pret":0.02248,"close":17.57}
{"ticker":"EVER","date":"2015-01-29","pret":-0.03392,"close":17.63}
{"ticker":"EVER","date":"2015-01-30","pret":0.0023,"close":17.45}
{"ticker":"EVER","date":"2015-02-02","pret":0.00344,"close":17.64}
{"ticker":"EVER","date":"2015-02-03","pret":0.00911,"close":17.96}
{"ticker":"EVER","date":"2015-02-04","pret":0.00959,"close":17.78}
{"ticker":"EVER","date":"2015-02-05","pret":-0.00056,"close":17.99}
{"ticker":"EVER","date":"2015-02-06","pret":0.01117,"close":18.15}
{"ticker":"EVER","date":"2015-02-09","pret":0,"close":17.77}
{"ticker":"EVER","date":"2015-02-10","pret":-0.01173,"close":18.21}
{"ticker":"EVER","date":"2015-02-11","pret":0.02167,"close":17.98}
{"ticker":"EVER","date":"2015-02-12","pret":-0.00717,"close":18.27}
{"ticker":"EVER","date":"2015-02-13","pret":0.01047,"close":18.26}
{"ticker":"EVER","date":"2015-02-17","pret":0,"close":18.21}
{"ticker":"EVER","date":"2015-02-18","pret":-0.00329,"close":18.19}
{"ticker":"EVER","date":"2015-02-19","pret":-0.0022,"close":18.35}
{"ticker":"EVER","date":"2015-02-20","pret":0.0033,"close":17.99}
{"ticker":"EVER","date":"2015-02-23","pret":-0.01327,"close":17.85}
{"ticker":"EVER","date":"2015-02-24","pret":-0.00782,"close":18.16}
{"ticker":"EVER","date":"2015-02-25","pret":0.01503,"close":18.21}
{"ticker":"EVER","date":"2015-02-26","pret":0.00331,"close":18.19}
{"ticker":"EVER","date":"2015-02-27","pret":-0.0011,"close":17.98}
{"ticker":"EVER","date":"2015-03-02","pret":-0.00775,"close":18.25}
{"ticker":"EVER","date":"2015-03-03","pret":0.01324,"close":18.1}
{"ticker":"EVER","date":"2015-03-04","pret":-0.00992,"close":18.03}
{"ticker":"EVER","date":"2015-03-05","pret":-0.00111,"close":18.06}
{"ticker":"EVER","date":"2015-03-06","pret":-0.00723,"close":17.86}
{"ticker":"EVER","date":"2015-03-09","pret":0.00056,"close":18.08}
{"ticker":"EVER","date":"2015-03-10","pret":-0.00056,"close":18}
{"ticker":"EVER","date":"2015-03-11","pret":0.00779,"close":18.12}
{"ticker":"EVER","date":"2015-03-12","pret":0.0143,"close":18.43}
{"ticker":"EVER","date":"2015-03-13","pret":-0.00933,"close":17.93}
{"ticker":"EVER","date":"2015-03-16","pret":-0.00997,"close":17.93}
{"ticker":"EVER","date":"2015-03-17","pret":-0.00111,"close":18.26}
{"ticker":"EVER","date":"2015-03-18","pret":0.01439,"close":18.29}
{"ticker":"EVER","date":"2015-03-19","pret":0.0011,"close":18.24}
{"ticker":"EVER","date":"2015-03-20","pret":0.00438,"close":18.3}
{"ticker":"EVER","date":"2015-03-23","pret":-0.00219,"close":18.09}
{"ticker":"EVER","date":"2015-03-24","pret":-0.01212,"close":18.05}
{"ticker":"EVER","date":"2015-03-25","pret":0.00332,"close":17.9}
{"ticker":"EVER","date":"2015-03-26","pret":-0.01167,"close":17.9}
{"ticker":"EVER","date":"2015-03-27","pret":0.00279,"close":17.95}
{"ticker":"EVER","date":"2015-03-30","pret":0.00334,"close":18.21}
{"ticker":"EVER","date":"2015-03-31","pret":0.00995,"close":18.03}
{"ticker":"EVER","date":"2015-04-01","pret":-0.01162,"close":17.99}
{"ticker":"EVER","date":"2015-04-02","pret":0.00278,"close":18.16}
{"ticker":"EVER","date":"2015-04-06","pret":0.00111,"close":18.13}
{"ticker":"EVER","date":"2015-04-07","pret":0.00498,"close":18.21}
{"ticker":"EVER","date":"2015-04-08","pret":0.00385,"close":18.37}
{"ticker":"EVER","date":"2015-04-09","pret":0.00821,"close":18.32}
{"ticker":"EVER","date":"2015-04-10","pret":0.00218,"close":18.36}
{"ticker":"EVER","date":"2015-04-13","pret":-0.00436,"close":18.42}
{"ticker":"EVER","date":"2015-04-14","pret":0.0049,"close":18.36}
{"ticker":"EVER","date":"2015-04-15","pret":-0.00272,"close":18.71}
{"ticker":"EVER","date":"2015-04-16","pret":0.01889,"close":18.7}
{"ticker":"EVER","date":"2015-04-17","pret":-0.00859,"close":18.53}
{"ticker":"EVER","date":"2015-04-20","pret":0.00377,"close":18.55}
{"ticker":"EVER","date":"2015-04-21","pret":0.00054,"close":18.47}
{"ticker":"EVER","date":"2015-04-22","pret":-0.00647,"close":18.5}
{"ticker":"EVER","date":"2015-04-23","pret":-0.01087,"close":18.52}
{"ticker":"EVER","date":"2015-04-24","pret":0.01303,"close":18.49}
{"ticker":"EVER","date":"2015-04-27","pret":0.00108,"close":18.39}
{"ticker":"EVER","date":"2015-04-28","pret":-0.00703,"close":18.6}
{"ticker":"EVER","date":"2015-04-29","pret":-0.00708,"close":18.89}
{"ticker":"EVER","date":"2015-04-30","pret":0.02908,"close":18.57}
{"ticker":"EVER","date":"2015-05-01","pret":-0.00853,"close":18.85}
{"ticker":"EVER","date":"2015-05-04","pret":0.01224,"close":18.92}
{"ticker":"EVER","date":"2015-05-05","pret":-0.00212,"close":18.93}
{"ticker":"EVER","date":"2015-05-06","pret":0.00687,"close":18.75}
{"ticker":"EVER","date":"2015-05-07","pret":-0.01538,"close":18.62}
{"ticker":"EVER","date":"2015-05-08","pret":0.00267,"close":18.5}
{"ticker":"EVER","date":"2015-05-11","pret":-0.01288,"close":18.57}
{"ticker":"EVER","date":"2015-05-12","pret":0,"close":18.49}
{"ticker":"EVER","date":"2015-05-13","pret":-0.00054,"close":18.52}
{"ticker":"EVER","date":"2015-05-14","pret":0.00162,"close":18.52}
{"ticker":"EVER","date":"2015-05-15","pret":0.00054,"close":18.5}
{"ticker":"EVER","date":"2015-05-18","pret":-0.00162,"close":18.77}
{"ticker":"EVER","date":"2015-05-19","pret":0.01447,"close":18.5}
{"ticker":"EVER","date":"2015-05-20","pret":-0.01447,"close":18.47}
{"ticker":"EVER","date":"2015-05-21","pret":-0.00108,"close":18.5}
{"ticker":"EVER","date":"2015-05-22","pret":-0.00108,"close":18.31}
{"ticker":"EVER","date":"2015-05-26","pret":-0.01472,"close":18.03}
{"ticker":"EVER","date":"2015-05-27","pret":-0.00606,"close":18.32}
{"ticker":"EVER","date":"2015-05-28","pret":0.01263,"close":18.58}
{"ticker":"EVER","date":"2015-05-29","pret":0.01193,"close":18.44}
{"ticker":"EVER","date":"2015-06-01","pret":0,"close":18.33}
{"ticker":"EVER","date":"2015-06-02","pret":-0.01302,"close":18.44}
{"ticker":"EVER","date":"2015-06-03","pret":0.01086,"close":18.51}
{"ticker":"EVER","date":"2015-06-04","pret":-0.00325,"close":18.41}
{"ticker":"EVER","date":"2015-06-05","pret":0,"close":18.46}
{"ticker":"EVER","date":"2015-06-08","pret":0.00108,"close":18.43}
{"ticker":"EVER","date":"2015-06-09","pret":0,"close":18.38}
{"ticker":"EVER","date":"2015-06-10","pret":0.00108,"close":19.02}
{"ticker":"EVER","date":"2015-06-11","pret":0.02721,"close":19.07}
{"ticker":"EVER","date":"2015-06-12","pret":0.00525,"close":19.21}
{"ticker":"EVER","date":"2015-06-15","pret":-0.00105,"close":19.11}
{"ticker":"EVER","date":"2015-06-16","pret":0.00052,"close":19.25}
{"ticker":"EVER","date":"2015-06-17","pret":0.00938,"close":19.11}
{"ticker":"EVER","date":"2015-06-18","pret":-0.00416,"close":19.29}
{"ticker":"EVER","date":"2015-06-19","pret":0.0052,"close":19.26}
{"ticker":"EVER","date":"2015-06-22","pret":0.00259,"close":19.44}
{"ticker":"EVER","date":"2015-06-23","pret":0.00824,"close":19.66}
{"ticker":"EVER","date":"2015-06-24","pret":0.00868,"close":19.6}
{"ticker":"EVER","date":"2015-06-25","pret":-0.00051,"close":19.88}
{"ticker":"EVER","date":"2015-06-26","pret":0.01514,"close":20.1}
{"ticker":"EVER","date":"2015-06-29","pret":-0.00402,"close":19.59}
{"ticker":"EVER","date":"2015-06-30","pret":-0.00403,"close":19.65}
{"ticker":"EVER","date":"2015-07-01","pret":0.00252,"close":19.91}
{"ticker":"EVER","date":"2015-07-02","pret":-0.0281,"close":19.76}
{"ticker":"EVER","date":"2015-07-06","pret":0.01389,"close":19.68}
{"ticker":"EVER","date":"2015-07-07","pret":0.0051,"close":19.39}
{"ticker":"EVER","date":"2015-07-08","pret":-0.02314,"close":19.11}
{"ticker":"EVER","date":"2015-07-09","pret":0.01498,"close":19.51}
{"ticker":"EVER","date":"2015-07-10","pret":0.00969,"close":19.62}
{"ticker":"EVER","date":"2015-07-13","pret":0.00051,"close":19.9}
{"ticker":"EVER","date":"2015-07-14","pret":0.00909,"close":20}
{"ticker":"EVER","date":"2015-07-15","pret":0.00502,"close":19.95}
{"ticker":"EVER","date":"2015-07-16","pret":0.0005,"close":19.97}
{"ticker":"EVER","date":"2015-07-17","pret":-0.0015,"close":19.88}
{"ticker":"EVER","date":"2015-07-20","pret":-0.00452,"close":19.93}
{"ticker":"EVER","date":"2015-07-21","pret":0.00452,"close":19.75}
{"ticker":"EVER","date":"2015-07-22","pret":-0.01463,"close":19.99}
{"ticker":"EVER","date":"2015-07-23","pret":0.01613,"close":19.85}
{"ticker":"EVER","date":"2015-07-24","pret":-0.00954,"close":19.52}
{"ticker":"EVER","date":"2015-07-27","pret":-0.01937,"close":19.41}
{"ticker":"EVER","date":"2015-07-28","pret":0.00513,"close":19.38}
{"ticker":"EVER","date":"2015-07-29","pret":0.00613,"close":19.42}
{"ticker":"EVER","date":"2015-07-30","pret":-0.01384,"close":20}
{"ticker":"EVER","date":"2015-07-31","pret":0.03149,"close":19.94}
{"ticker":"EVER","date":"2015-08-03","pret":-0.0025,"close":19.99}
{"ticker":"EVER","date":"2015-08-04","pret":0.0025,"close":20.2}
{"ticker":"EVER","date":"2015-08-05","pret":0.01489,"close":20.36}
{"ticker":"EVER","date":"2015-08-06","pret":0.00344,"close":20.38}
{"ticker":"EVER","date":"2015-08-07","pret":-0.01036,"close":20.27}
{"ticker":"EVER","date":"2015-08-10","pret":0.01183,"close":20.44}
{"ticker":"EVER","date":"2015-08-11","pret":-0.00541,"close":20.33}
{"ticker":"EVER","date":"2015-08-12","pret":-0.00247,"close":20.36}
{"ticker":"EVER","date":"2015-08-13","pret":0.00885,"close":20.41}
{"ticker":"EVER","date":"2015-08-14","pret":-0.00098,"close":20.55}
{"ticker":"EVER","date":"2015-08-17","pret":0.00342,"close":20.6}
{"ticker":"EVER","date":"2015-08-18","pret":0.00827,"close":20.55}
{"ticker":"EVER","date":"2015-08-19","pret":-0.01121,"close":20.42}
{"ticker":"EVER","date":"2015-08-20","pret":-0.00393,"close":20.15}
{"ticker":"EVER","date":"2015-08-21","pret":-0.03148,"close":19.98}
{"ticker":"EVER","date":"2015-08-24","pret":-0.02259,"close":19.43}
{"ticker":"EVER","date":"2015-08-25","pret":0.0342,"close":19.48}
{"ticker":"EVER","date":"2015-08-26","pret":0.0065,"close":19.77}
{"ticker":"EVER","date":"2015-08-27","pret":-0.0065,"close":19.62}
{"ticker":"EVER","date":"2015-08-28","pret":-0.01721,"close":19.7}
{"ticker":"EVER","date":"2015-08-31","pret":0.00255,"close":19.78}
{"ticker":"EVER","date":"2015-09-01","pret":-0.00715,"close":19.19}
{"ticker":"EVER","date":"2015-09-02","pret":-0.00514,"close":19.31}
{"ticker":"EVER","date":"2015-09-03","pret":-0.00569,"close":19.55}
{"ticker":"EVER","date":"2015-09-04","pret":0.00362,"close":19.5}
{"ticker":"EVER","date":"2015-09-08","pret":0.01842,"close":19.94}
{"ticker":"EVER","date":"2015-09-09","pret":0.01759,"close":19.86}
{"ticker":"EVER","date":"2015-09-10","pret":-0.01153,"close":19.93}
{"ticker":"EVER","date":"2015-09-11","pret":0.00101,"close":19.99}
{"ticker":"EVER","date":"2015-09-14","pret":0.00702,"close":20.08}
{"ticker":"EVER","date":"2015-09-15","pret":0.00499,"close":20.21}
{"ticker":"EVER","date":"2015-09-16","pret":0.00397,"close":20.04}
{"ticker":"EVER","date":"2015-09-17","pret":-0.00896,"close":19.78}
{"ticker":"EVER","date":"2015-09-18","pret":-0.02225,"close":19.53}
{"ticker":"EVER","date":"2015-09-21","pret":0.00916,"close":19.85}
{"ticker":"EVER","date":"2015-09-22","pret":-0.00254,"close":19.61}
{"ticker":"EVER","date":"2015-09-23","pret":-0.00305,"close":19.83}
{"ticker":"EVER","date":"2015-09-24","pret":0.00609,"close":19.76}
{"ticker":"EVER","date":"2015-09-25","pret":0.00757,"close":19.74}
{"ticker":"EVER","date":"2015-09-28","pret":-0.00858,"close":19.69}
{"ticker":"EVER","date":"2015-09-29","pret":-0.00101,"close":19.26}
{"ticker":"EVER","date":"2015-09-30","pret":-0.01792,"close":19.3}
{"ticker":"EVER","date":"2015-10-01","pret":-0.0031,"close":19.31}
{"ticker":"EVER","date":"2015-10-02","pret":-0.00728,"close":19.19}
{"ticker":"EVER","date":"2015-10-05","pret":0.00676,"close":19.66}
{"ticker":"EVER","date":"2015-10-06","pret":0.01645,"close":19.63}
{"ticker":"EVER","date":"2015-10-07","pret":0.00458,"close":19.94}
{"ticker":"EVER","date":"2015-10-08","pret":0.01311,"close":20.04}
{"ticker":"EVER","date":"2015-10-09","pret":0.0045,"close":19.95}
{"ticker":"EVER","date":"2015-10-12","pret":-0.006,"close":20.12}
{"ticker":"EVER","date":"2015-10-13","pret":0.008,"close":20.12}
{"ticker":"EVER","date":"2015-10-14","pret":0.0005,"close":19.68}
{"ticker":"EVER","date":"2015-10-15","pret":-0.01706,"close":20.12}
{"ticker":"EVER","date":"2015-10-16","pret":0.01954,"close":20.29}
{"ticker":"EVER","date":"2015-10-19","pret":0.00544,"close":20.26}
{"ticker":"EVER","date":"2015-10-20","pret":-0.00099,"close":20.38}
{"ticker":"EVER","date":"2015-10-21","pret":0.00934,"close":20.57}
{"ticker":"EVER","date":"2015-10-22","pret":0.00974,"close":20.92}
{"ticker":"EVER","date":"2015-10-23","pret":0.02253,"close":21.08}
{"ticker":"EVER","date":"2015-10-26","pret":0.00047,"close":20.75}
{"ticker":"EVER","date":"2015-10-27","pret":-0.02252,"close":20.38}
{"ticker":"EVER","date":"2015-10-28","pret":-0.05528,"close":18.3}
{"ticker":"EVER","date":"2015-10-29","pret":-0.06779,"close":18.04}
{"ticker":"EVER","date":"2015-10-30","pret":-0.03911,"close":17.26}
{"ticker":"EVER","date":"2015-11-02","pret":-0.01608,"close":17.33}
{"ticker":"EVER","date":"2015-11-03","pret":0.00116,"close":17.33}
{"ticker":"EVER","date":"2015-11-04","pret":0.00577,"close":17.46}
{"ticker":"EVER","date":"2015-11-05","pret":0.00287,"close":17.79}
{"ticker":"EVER","date":"2015-11-06","pret":0.01818,"close":17.94}
{"ticker":"EVER","date":"2015-11-09","pret":0.01287,"close":17.64}
{"ticker":"EVER","date":"2015-11-10","pret":-0.01965,"close":17.54}
{"ticker":"EVER","date":"2015-11-11","pret":-0.00113,"close":17.54}
{"ticker":"EVER","date":"2015-11-12","pret":-0.00798,"close":17.23}
{"ticker":"EVER","date":"2015-11-13","pret":-0.01499,"close":17.06}
{"ticker":"EVER","date":"2015-11-16","pret":-0.00699,"close":17.08}
{"ticker":"EVER","date":"2015-11-17","pret":-0.00645,"close":16.72}
{"ticker":"EVER","date":"2015-11-18","pret":-0.01722,"close":16.72}
{"ticker":"EVER","date":"2015-11-19","pret":0.0018,"close":16.76}
{"ticker":"EVER","date":"2015-11-20","pret":0.00833,"close":17.16}
{"ticker":"EVER","date":"2015-11-23","pret":0.02054,"close":17.27}
{"ticker":"EVER","date":"2015-11-24","pret":-0.00116,"close":17.21}
{"ticker":"EVER","date":"2015-11-25","pret":0.00232,"close":17.23}
{"ticker":"EVER","date":"2015-11-26"}
{"ticker":"EVER","date":"2015-11-27","pret":0.00174,"close":17.33}
{"ticker":"EVER","date":"2015-11-30","pret":0.00289,"close":17.26}
{"ticker":"EVER","date":"2015-12-01","pret":0.00058,"close":17.27}
{"ticker":"EVER","date":"2015-12-02","pret":-0.00289,"close":17.29}
{"ticker":"EVER","date":"2015-12-03","pret":0.0052,"close":17.3}
{"ticker":"EVER","date":"2015-12-04","pret":-0.00058,"close":17.51}
{"ticker":"EVER","date":"2015-12-07","pret":0.0086,"close":17.25}
{"ticker":"EVER","date":"2015-12-08","pret":-0.01903,"close":16.95}
{"ticker":"EVER","date":"2015-12-09","pret":-0.01407,"close":16.59}
{"ticker":"EVER","date":"2015-12-10","pret":-0.02148,"close":16.54}
{"ticker":"EVER","date":"2015-12-11","pret":-0.01703,"close":16.3}
{"ticker":"EVER","date":"2015-12-14","pret":-0.00061,"close":16.42}
{"ticker":"EVER","date":"2015-12-15","pret":0.01402,"close":16.56}
{"ticker":"EVER","date":"2015-12-16","pret":0.00604,"close":16.87}
{"ticker":"EVER","date":"2015-12-17"}
{"ticker":"EVER","date":"2015-12-18","pret":0.00839,"close":16.29}
{"ticker":"EVER","date":"2015-12-21","pret":-0.02293,"close":16.11}
{"ticker":"EVER","date":"2015-12-22","pret":-0.016,"close":15.96}
{"ticker":"EVER","date":"2015-12-23","pret":-0.0056,"close":16.3}
{"ticker":"EVER","date":"2015-12-24","pret":0.01793,"close":16.31}
{"ticker":"EVER","date":"2015-12-28","pret":-0.00123,"close":16.07}
{"ticker":"EVER","date":"2015-12-29","pret":-0.00924,"close":16.23}
{"ticker":"EVER","date":"2015-12-30","pret":0.00371,"close":16.18}
{"ticker":"EVER","date":"2015-12-31","pret":-0.00619,"close":15.98}
{"ticker":"EVER","date":"2016-01-04","pret":-0.02324,"close":15.63}
{"ticker":"EVER","date":"2016-01-05","pret":-0.00446,"close":15.96}
{"ticker":"EVHC","date":"2015-01-02","pret":-0.00544,"close":34.57}
{"ticker":"EVHC","date":"2015-01-05","pret":-0.01678,"close":33.91}
{"ticker":"EVHC","date":"2015-01-06","pret":-0.06508,"close":34.3}
{"ticker":"EVHC","date":"2015-01-07","pret":0.07148,"close":36}
{"ticker":"EVHC","date":"2015-01-08","pret":0.04755,"close":37.2}
{"ticker":"EVHC","date":"2015-01-09","pret":0.02968,"close":36.73}
{"ticker":"EVHC","date":"2015-01-12","pret":-0.01351,"close":36.89}
{"ticker":"EVHC","date":"2015-01-13","pret":0.00705,"close":37.13}
{"ticker":"EVHC","date":"2015-01-14","pret":0.00054,"close":35.8}
{"ticker":"EVHC","date":"2015-01-15","pret":-0.04754,"close":34.78}
{"ticker":"EVHC","date":"2015-01-16","pret":-0.05319,"close":35.21}
{"ticker":"EVHC","date":"2015-01-20","pret":0.04209,"close":34.99}
{"ticker":"EVHC","date":"2015-01-21","pret":-0.00114,"close":34.8}
{"ticker":"EVHC","date":"2015-01-22","pret":0.00143,"close":34.9}
{"ticker":"EVHC","date":"2015-01-23","pret":-0.0043,"close":34.58}
{"ticker":"EVHC","date":"2015-01-26","pret":-0.00692,"close":35.46}
{"ticker":"EVHC","date":"2015-01-27","pret":0.01721,"close":35.43}
{"ticker":"EVHC","date":"2015-01-28","pret":0.01412,"close":34.78}
{"ticker":"EVHC","date":"2015-01-29","pret":-0.02355,"close":34.83}
{"ticker":"EVHC","date":"2015-01-30","pret":-0.00547,"close":34.38}
{"ticker":"EVHC","date":"2015-02-02","pret":-0.00289,"close":34.61}
{"ticker":"EVHC","date":"2015-02-03","pret":0.00376,"close":35.21}
{"ticker":"EVHC","date":"2015-02-04","pret":0.01033,"close":34.72}
{"ticker":"EVHC","date":"2015-02-05","pret":-0.01409,"close":35.79}
{"ticker":"EVHC","date":"2015-02-06","pret":0.03527,"close":34.88}
{"ticker":"EVHC","date":"2015-02-09","pret":-0.0272,"close":34.36}
{"ticker":"EVHC","date":"2015-02-10","pret":-0.01155,"close":34.9}
{"ticker":"EVHC","date":"2015-02-11","pret":0.01528,"close":36.31}
{"ticker":"EVHC","date":"2015-02-12","pret":0.03652,"close":36.29}
{"ticker":"EVHC","date":"2015-02-13","pret":0.00028,"close":36.2}
{"ticker":"EVHC","date":"2015-02-17","pret":-0.00359,"close":36.86}
{"ticker":"EVHC","date":"2015-02-18","pret":0.02488,"close":36.82}
{"ticker":"EVHC","date":"2015-02-19","pret":-0.01195,"close":36.94}
{"ticker":"EVHC","date":"2015-02-20","pret":0.00654,"close":36.98}
{"ticker":"EVHC","date":"2015-02-23","pret":0.00433,"close":37.42}
{"ticker":"EVHC","date":"2015-02-24","pret":0.01048,"close":37.25}
{"ticker":"EVHC","date":"2015-02-25","pret":0.00054,"close":37.69}
{"ticker":"EVHC","date":"2015-02-26","pret":0.00453,"close":37.55}
{"ticker":"EVHC","date":"2015-02-27","pret":0.0016,"close":36.62}
{"ticker":"EVHC","date":"2015-03-02","pret":-0.02393,"close":36.32}
{"ticker":"EVHC","date":"2015-03-03","pret":-0.01177,"close":36.2}
{"ticker":"EVHC","date":"2015-03-04","pret":-0.01386,"close":37.51}
{"ticker":"EVHC","date":"2015-03-05","pret":0.04983,"close":37.01}
{"ticker":"EVHC","date":"2015-03-06","pret":-0.03294,"close":35.82}
{"ticker":"EVHC","date":"2015-03-09","pret":-0.01187,"close":36}
{"ticker":"EVHC","date":"2015-03-10","pret":-0.00557,"close":35.91}
{"ticker":"EVHC","date":"2015-03-11","pret":0.01001,"close":36.52}
{"ticker":"EVHC","date":"2015-03-12","pret":0.00991,"close":36.96}
{"ticker":"EVHC","date":"2015-03-13","pret":0.01035,"close":36.43}
{"ticker":"EVHC","date":"2015-03-16","pret":-0.00898,"close":36.93}
{"ticker":"EVHC","date":"2015-03-17","pret":0.01358,"close":37.48}
{"ticker":"EVHC","date":"2015-03-18","pret":0.02293,"close":37.77}
{"ticker":"EVHC","date":"2015-03-19","pret":-0.00449,"close":38.18}
{"ticker":"EVHC","date":"2015-03-20","pret":0.02226,"close":38.6}
{"ticker":"EVHC","date":"2015-03-23","pret":0.00155,"close":38.69}
{"ticker":"EVHC","date":"2015-03-24","pret":0.0031,"close":38.66}
{"ticker":"EVHC","date":"2015-03-25","pret":-0.00724,"close":38.01}
{"ticker":"EVHC","date":"2015-03-26","pret":-0.01018,"close":37.85}
{"ticker":"EVHC","date":"2015-03-27","pret":-0.00684,"close":38.26}
{"ticker":"EVHC","date":"2015-03-30","pret":0.01728,"close":38.59}
{"ticker":"EVHC","date":"2015-03-31","pret":-0.00312,"close":38.35}
{"ticker":"EVHC","date":"2015-04-01","pret":-0.00052,"close":38.32}
{"ticker":"EVHC","date":"2015-04-02","pret":0,"close":38.73}
{"ticker":"EVHC","date":"2015-04-06","pret":-0.00496,"close":39}
{"ticker":"EVHC","date":"2015-04-07","pret":0.02432,"close":38.92}
{"ticker":"EVHC","date":"2015-04-08","pret":-0.00641,"close":39.12}
{"ticker":"EVHC","date":"2015-04-09","pret":0.0082,"close":39.31}
{"ticker":"EVHC","date":"2015-04-10","pret":0.00229,"close":39.47}
{"ticker":"EVHC","date":"2015-04-13","pret":0.00406,"close":39.32}
{"ticker":"EVHC","date":"2015-04-14","pret":-0.00228,"close":39.37}
{"ticker":"EVHC","date":"2015-04-15","pret":0.00456,"close":39.86}
{"ticker":"EVHC","date":"2015-04-16","pret":0.00756,"close":39.83}
{"ticker":"EVHC","date":"2015-04-17","pret":-0.00302,"close":39.47}
{"ticker":"EVHC","date":"2015-04-20","pret":-0.00176,"close":39.35}
{"ticker":"EVHC","date":"2015-04-21","pret":-0.00328,"close":39.44}
{"ticker":"EVHC","date":"2015-04-22","pret":0.00025,"close":39.2}
{"ticker":"EVHC","date":"2015-04-23","pret":-0.00685,"close":39.53}
{"ticker":"EVHC","date":"2015-04-24","pret":0.00938,"close":39.58}
{"ticker":"EVHC","date":"2015-04-27","pret":-0.00025,"close":38.99}
{"ticker":"EVHC","date":"2015-04-28","pret":-0.01808,"close":39.4}
{"ticker":"EVHC","date":"2015-04-29","pret":0.0064,"close":38.77}
{"ticker":"EVHC","date":"2015-04-30","pret":-0.01414,"close":37.96}
{"ticker":"EVHC","date":"2015-05-01","pret":-0.02757,"close":36.76}
{"ticker":"EVHC","date":"2015-05-04","pret":-0.01746,"close":36.78}
{"ticker":"EVHC","date":"2015-05-05","pret":-0.00353,"close":36.28}
{"ticker":"EVHC","date":"2015-05-06","pret":-0.01369,"close":35.79}
{"ticker":"EVHC","date":"2015-05-07","pret":-0.01388,"close":36.49}
{"ticker":"EVHC","date":"2015-05-08","pret":0.03164,"close":36.22}
{"ticker":"EVHC","date":"2015-05-11","pret":-0.01914,"close":36.1}
{"ticker":"EVHC","date":"2015-05-12","pret":-0.00581,"close":35.95}
{"ticker":"EVHC","date":"2015-05-13","pret":0.00471,"close":36.42}
{"ticker":"EVHC","date":"2015-05-14","pret":0.01099,"close":36.28}
{"ticker":"EVHC","date":"2015-05-15","pret":-0.00658,"close":36.29}
{"ticker":"EVHC","date":"2015-05-18","pret":0.00247,"close":36.58}
{"ticker":"EVHC","date":"2015-05-19","pret":0.00384,"close":37.25}
{"ticker":"EVHC","date":"2015-05-20","pret":0.01815,"close":37.67}
{"ticker":"EVHC","date":"2015-05-21","pret":0.01254,"close":37.4}
{"ticker":"EVHC","date":"2015-05-22","pret":-0.01093,"close":37.39}
{"ticker":"EVHC","date":"2015-05-26","pret":-0.00188,"close":37.2}
{"ticker":"EVHC","date":"2015-05-27","pret":0.00241,"close":37.45}
{"ticker":"EVHC","date":"2015-05-28","pret":0.00321,"close":37.27}
{"ticker":"EVHC","date":"2015-05-29","pret":-0.00374,"close":36.95}
{"ticker":"EVHC","date":"2015-06-01","pret":-0.0078,"close":37.27}
{"ticker":"EVHC","date":"2015-06-02","pret":0.00619,"close":37.01}
{"ticker":"EVHC","date":"2015-06-03","pret":-0.0035,"close":37.28}
{"ticker":"EVHC","date":"2015-06-04","pret":-0.00027,"close":37.25}
{"ticker":"EVHC","date":"2015-06-05","pret":0.00215,"close":37.17}
{"ticker":"EVHC","date":"2015-06-08","pret":-0.00134,"close":36.78}
{"ticker":"EVHC","date":"2015-06-09","pret":-0.01028,"close":36.54}
{"ticker":"EVHC","date":"2015-06-10","pret":-0.003,"close":36.92}
{"ticker":"EVHC","date":"2015-06-11","pret":0.00734,"close":37.03}
{"ticker":"EVHC","date":"2015-06-12","pret":-0.00217,"close":36.99}
{"ticker":"EVHC","date":"2015-06-15","pret":-0.00027,"close":37.42}
{"ticker":"EVHC","date":"2015-06-16","pret":0.01669,"close":38.03}
{"ticker":"EVHC","date":"2015-06-17","pret":0.01852,"close":38.32}
{"ticker":"EVHC","date":"2015-06-18","pret":0.00575,"close":38.58}
{"ticker":"EVHC","date":"2015-06-19","pret":0.00338,"close":39.01}
{"ticker":"EVHC","date":"2015-06-22","pret":0.02057,"close":38.76}
{"ticker":"EVHC","date":"2015-06-23","pret":-0.01203,"close":38.3}
{"ticker":"EVHC","date":"2015-06-24","pret":-0.01322,"close":37.91}
{"ticker":"EVHC","date":"2015-06-25","pret":-0.00681,"close":39.95}
{"ticker":"EVHC","date":"2015-06-26","pret":0.05271,"close":40.11}
{"ticker":"EVHC","date":"2015-06-29","pret":-0.00851,"close":39.36}
{"ticker":"EVHC","date":"2015-06-30","pret":-0.00302,"close":39.48}
{"ticker":"EVHC","date":"2015-07-01","pret":0.00453,"close":39.69}
{"ticker":"EVHC","date":"2015-07-02","pret":-0.00377,"close":39.73}
{"ticker":"EVHC","date":"2015-07-06","pret":-0.00632,"close":39.55}
{"ticker":"EVHC","date":"2015-07-07","pret":0.00531,"close":39.41}
{"ticker":"EVHC","date":"2015-07-08","pret":-0.01167,"close":38.59}
{"ticker":"EVHC","date":"2015-07-09","pret":-0.0064,"close":38.59}
{"ticker":"EVHC","date":"2015-07-10","pret":0.00128,"close":38.98}
{"ticker":"EVHC","date":"2015-07-13","pret":0.00435,"close":39.97}
{"ticker":"EVHC","date":"2015-07-14","pret":0.02222,"close":40.12}
{"ticker":"EVHC","date":"2015-07-15","pret":0.00274,"close":40.25}
{"ticker":"EVHC","date":"2015-07-16","pret":0.00348,"close":40.57}
{"ticker":"EVHC","date":"2015-07-17","pret":0.0052,"close":40.55}
{"ticker":"EVHC","date":"2015-07-20","pret":0.0037,"close":40.35}
{"ticker":"EVHC","date":"2015-07-21","pret":-0.00691,"close":40.2}
{"ticker":"EVHC","date":"2015-07-22","pret":-0.00846,"close":39.97}
{"ticker":"EVHC","date":"2015-07-23","pret":0.00399,"close":40.53}
{"ticker":"EVHC","date":"2015-07-24","pret":0.00348,"close":39.93}
{"ticker":"EVHC","date":"2015-07-27","pret":-0.01449,"close":39.49}
{"ticker":"EVHC","date":"2015-07-28","pret":-0.00252,"close":39.87}
{"ticker":"EVHC","date":"2015-07-29","pret":0.00854,"close":40.43}
{"ticker":"EVHC","date":"2015-07-30","pret":0.00723,"close":40.61}
{"ticker":"EVHC","date":"2015-07-31","pret":0.07137,"close":44.8}
{"ticker":"EVHC","date":"2015-08-03","pret":0.03297,"close":45.27}
{"ticker":"EVHC","date":"2015-08-04","pret":0.01576,"close":45.05}
{"ticker":"EVHC","date":"2015-08-05","pret":-0.00198,"close":44.86}
{"ticker":"EVHC","date":"2015-08-06","pret":-0.00886,"close":44.26}
{"ticker":"EVHC","date":"2015-08-07","pret":-0.01683,"close":44.1}
{"ticker":"EVHC","date":"2015-08-10","pret":0.00158,"close":44.38}
{"ticker":"EVHC","date":"2015-08-11","pret":-0.00272,"close":43.82}
{"ticker":"EVHC","date":"2015-08-12","pret":-0.01438,"close":43.96}
{"ticker":"EVHC","date":"2015-08-13","pret":0.01029,"close":43.89}
{"ticker":"EVHC","date":"2015-08-14","pret":-0.00479,"close":43.98}
{"ticker":"EVHC","date":"2015-08-17","pret":0.00342,"close":44.28}
{"ticker":"EVHC","date":"2015-08-18","pret":0.01155,"close":44.67}
{"ticker":"EVHC","date":"2015-08-19","pret":0.00629,"close":44.4}
{"ticker":"EVHC","date":"2015-08-20","pret":-0.00741,"close":43.49}
{"ticker":"EVHC","date":"2015-08-21","pret":-0.02859,"close":42.16}
{"ticker":"EVHC","date":"2015-08-24","pret":-0.06916,"close":40.83}
{"ticker":"EVHC","date":"2015-08-25","pret":0.04116,"close":40.35}
{"ticker":"EVHC","date":"2015-08-26","pret":-0.01806,"close":41.1}
{"ticker":"EVHC","date":"2015-08-27","pret":0.00991,"close":41.35}
{"ticker":"EVHC","date":"2015-08-28","pret":-0.00894,"close":41.93}
{"ticker":"EVHC","date":"2015-08-31","pret":0.01589,"close":40.97}
{"ticker":"EVHC","date":"2015-09-01","pret":-0.03032,"close":39.93}
{"ticker":"EVHC","date":"2015-09-02","pret":-0.00841,"close":41.01}
{"ticker":"EVHC","date":"2015-09-03","pret":0.01991,"close":41.16}
{"ticker":"EVHC","date":"2015-09-04","pret":-0.0088,"close":40.6}
{"ticker":"EVHC","date":"2015-09-08","pret":0.01511,"close":41.59}
{"ticker":"EVHC","date":"2015-09-09","pret":0.01465,"close":41.79}
{"ticker":"EVHC","date":"2015-09-10","pret":-0.00095,"close":41.23}
{"ticker":"EVHC","date":"2015-09-11","pret":-0.02195,"close":40.9}
{"ticker":"EVHC","date":"2015-09-14","pret":0.0039,"close":42.34}
{"ticker":"EVHC","date":"2015-09-15","pret":0.02921,"close":42.45}
{"ticker":"EVHC","date":"2015-09-16","pret":0.00635,"close":42.41}
{"ticker":"EVHC","date":"2015-09-17","pret":0.00351,"close":43.34}
{"ticker":"EVHC","date":"2015-09-18","pret":0.00373,"close":42.51}
{"ticker":"EVHC","date":"2015-09-21","pret":-0.00607,"close":42.03}
{"ticker":"EVHC","date":"2015-09-22","pret":-0.02298,"close":41.46}
{"ticker":"EVHC","date":"2015-09-23","pret":-0.00553,"close":41.87}
{"ticker":"EVHC","date":"2015-09-24","pret":0.00289,"close":40.44}
{"ticker":"EVHC","date":"2015-09-25","pret":-0.02284,"close":39.17}
{"ticker":"EVHC","date":"2015-09-28","pret":-0.04397,"close":36.4}
{"ticker":"EVHC","date":"2015-09-29","pret":-0.06445,"close":35.99}
{"ticker":"EVHC","date":"2015-09-30","pret":-0.00412,"close":36.79}
{"ticker":"EVHC","date":"2015-10-01","pret":0.01285,"close":36.04}
{"ticker":"EVHC","date":"2015-10-02","pret":-0.04074,"close":36}
{"ticker":"EVHC","date":"2015-10-05","pret":0.02542,"close":36.58}
{"ticker":"EVHC","date":"2015-10-06","pret":0.00797,"close":35.4}
{"ticker":"EVHC","date":"2015-10-07","pret":-0.02858,"close":35.89}
{"ticker":"EVHC","date":"2015-10-08","pret":0.00478,"close":35.66}
{"ticker":"EVHC","date":"2015-10-09","pret":-0.00028,"close":35.88}
{"ticker":"EVHC","date":"2015-10-12","pret":0.0067,"close":36.03}
{"ticker":"EVHC","date":"2015-10-13","pret":-0.00195,"close":35.39}
{"ticker":"EVHC","date":"2015-10-14","pret":-0.01122,"close":34.95}
{"ticker":"EVHC","date":"2015-10-15","pret":-0.02369,"close":35.26}
{"ticker":"EVHC","date":"2015-10-16","pret":0.02087,"close":35.71}
{"ticker":"EVHC","date":"2015-10-19","pret":0.00705,"close":36}
{"ticker":"EVHC","date":"2015-10-20","pret":0.03098,"close":37.14}
{"ticker":"EVHC","date":"2015-10-21","pret":0.0146,"close":36.49}
{"ticker":"EVHC","date":"2015-10-22","pret":-0.32914,"close":25.4}
{"ticker":"EVHC","date":"2015-10-23","pret":-0.02607,"close":27.57}
{"ticker":"EVHC","date":"2015-10-26","pret":0.05258,"close":26.99}
{"ticker":"EVHC","date":"2015-10-27","pret":-0.02166,"close":27.01}
{"ticker":"EVHC","date":"2015-10-28","pret":-0.00558,"close":27.58}
{"ticker":"EVHC","date":"2015-10-29","pret":0.03521,"close":28.11}
{"ticker":"EVHC","date":"2015-10-30","pret":0.01218,"close":28.2}
{"ticker":"EVHC","date":"2015-11-02","pret":0,"close":28.09}
{"ticker":"EVHC","date":"2015-11-03","pret":-0.00571,"close":27.8}
{"ticker":"EVHC","date":"2015-11-04","pret":-0.00647,"close":28.33}
{"ticker":"EVHC","date":"2015-11-05","pret":0.02139,"close":29.14}
{"ticker":"EVHC","date":"2015-11-06","pret":0.02267,"close":30.24}
{"ticker":"EVHC","date":"2015-11-09","pret":0.0339,"close":30.12}
{"ticker":"EVHC","date":"2015-11-10","pret":-0.00167,"close":29.82}
{"ticker":"EVHC","date":"2015-11-11","pret":-0.00134,"close":27.86}
{"ticker":"EVHC","date":"2015-11-12","pret":-0.07929,"close":27.59}
{"ticker":"EVHC","date":"2015-11-13","pret":-0.01128,"close":27.72}
{"ticker":"EVHC","date":"2015-11-16","pret":0.0149,"close":27.6}
{"ticker":"EVHC","date":"2015-11-17","pret":-0.00833,"close":27.19}
{"ticker":"EVHC","date":"2015-11-18","pret":-0.01097,"close":27.5}
{"ticker":"EVHC","date":"2015-11-19","pret":0.0033,"close":25.67}
{"ticker":"EVHC","date":"2015-11-20","pret":-0.0515,"close":26.31}
{"ticker":"EVHC","date":"2015-11-23","pret":0.01493,"close":27.31}
{"ticker":"EVHC","date":"2015-11-24","pret":0.02774,"close":27.94}
{"ticker":"EVHC","date":"2015-11-25","pret":0.0338,"close":28.12}
{"ticker":"EVHC","date":"2015-11-26"}
{"ticker":"EVHC","date":"2015-11-27","pret":0.00748,"close":28.26}
{"ticker":"EVHC","date":"2015-11-30","pret":-0.00284,"close":27.5}
{"ticker":"EVHC","date":"2015-12-01","pret":-0.01181,"close":27.9}
{"ticker":"EVHC","date":"2015-12-02","pret":0,"close":27.16}
{"ticker":"EVHC","date":"2015-12-03","pret":-0.03368,"close":26.41}
{"ticker":"EVHC","date":"2015-12-04","pret":-0.01765,"close":26.51}
{"ticker":"EVHC","date":"2015-12-07","pret":0.00038,"close":26}
{"ticker":"EVHC","date":"2015-12-08","pret":-0.02454,"close":26.01}
{"ticker":"EVHC","date":"2015-12-09","pret":0.00387,"close":25.86}
{"ticker":"EVHC","date":"2015-12-10","pret":-0.00387,"close":25.92}
{"ticker":"EVHC","date":"2015-12-11","pret":-0.00975,"close":25.28}
{"ticker":"EVHC","date":"2015-12-14","pret":-0.00629,"close":24.05}
{"ticker":"EVHC","date":"2015-12-15","pret":-0.04436,"close":24.06}
{"ticker":"EVHC","date":"2015-12-16","pret":-0.00289,"close":24.02}
{"ticker":"EVHC","date":"2015-12-17"}
{"ticker":"EVHC","date":"2015-12-18","pret":-0.02174,"close":23.44}
{"ticker":"EVHC","date":"2015-12-21","pret":-0.01233,"close":23.5}
{"ticker":"EVHC","date":"2015-12-22","pret":0.03779,"close":24.67}
{"ticker":"EVHC","date":"2015-12-23","pret":0.02723,"close":25.18}
{"ticker":"EVHC","date":"2015-12-24","pret":0.00918,"close":25.28}
{"ticker":"EVHC","date":"2015-12-28","pret":0.00515,"close":25.25}
{"ticker":"EVHC","date":"2015-12-29","pret":0.00197,"close":25.59}
{"ticker":"EVHC","date":"2015-12-30","pret":0.00903,"close":25.98}
{"ticker":"EVHC","date":"2015-12-31","pret":0.00856,"close":25.97}
{"ticker":"EVHC","date":"2016-01-04","pret":-0.00817,"close":25.82}
{"ticker":"EVHC","date":"2016-01-05","pret":0.00817,"close":26.96}
{"ticker":"EVLV","date":"2015-01-02","pret":0.01371,"close":6.63}
{"ticker":"EVLV","date":"2015-01-05","pret":-0.00759,"close":6.62}
{"ticker":"EVLV","date":"2015-01-06","pret":0.01061,"close":6.66}
{"ticker":"EVLV","date":"2015-01-07","pret":0.0105,"close":6.71}
{"ticker":"EVLV","date":"2015-01-08","pret":0.01039,"close":6.71}
{"ticker":"EVLV","date":"2015-01-09","pret":-0.00444,"close":6.9}
{"ticker":"EVLV","date":"2015-01-12","pret":0.02346,"close":6.8}
{"ticker":"EVLV","date":"2015-01-13","pret":-0.00436,"close":6.72}
{"ticker":"EVLV","date":"2015-01-14","pret":-0.02954,"close":6.58}
{"ticker":"EVLV","date":"2015-01-15","pret":-0.01663,"close":6.36}
{"ticker":"EVLV","date":"2015-01-16","pret":-0.03727,"close":6.49}
{"ticker":"EVLV","date":"2015-01-20","pret":0.02036,"close":6.29}
{"ticker":"EVLV","date":"2015-01-21","pret":-0.0331,"close":6.21}
{"ticker":"EVLV","date":"2015-01-22","pret":-0.0016,"close":6.3}
{"ticker":"EVLV","date":"2015-01-23","pret":0.01434,"close":6.46}
{"ticker":"EVLV","date":"2015-01-26","pret":0.02808,"close":6.46}
{"ticker":"EVLV","date":"2015-01-27","pret":-0.01863,"close":6.52}
{"ticker":"EVLV","date":"2015-01-28","pret":0.02477,"close":6.35}
{"ticker":"EVLV","date":"2015-01-29","pret":-0.04376,"close":6.5}
{"ticker":"EVLV","date":"2015-01-30","pret":0.02835,"close":6.27}
{"ticker":"EVLV","date":"2015-02-02","pret":-0.02516,"close":6.49}
{"ticker":"EVLV","date":"2015-02-03","pret":0.04057,"close":6.65}
{"ticker":"EVLV","date":"2015-02-04","pret":0.01367,"close":6.65}
{"ticker":"EVLV","date":"2015-02-05","pret":0.01199,"close":6.67}
{"ticker":"EVLV","date":"2015-02-06","pret":-0.00298,"close":6.73}
{"ticker":"EVLV","date":"2015-02-09","pret":0.00596,"close":6.57}
{"ticker":"EVLV","date":"2015-02-10","pret":-0.01951,"close":6.64}
{"ticker":"EVLV","date":"2015-02-11","pret":0.00755,"close":6.66}
{"ticker":"EVLV","date":"2015-02-12","pret":0.01196,"close":6.68}
{"ticker":"EVLV","date":"2015-02-13","pret":-0.00447,"close":6.86}
{"ticker":"EVLV","date":"2015-02-17","pret":0.03375,"close":6.88}
{"ticker":"EVLV","date":"2015-02-18","pret":-0.00579,"close":6.88}
{"ticker":"EVLV","date":"2015-02-19","pret":-0.00728,"close":6.87}
{"ticker":"EVLV","date":"2015-02-20","pret":0.00728,"close":6.56}
{"ticker":"EVLV","date":"2015-02-23","pret":-0.0552,"close":6.37}
{"ticker":"EVLV","date":"2015-02-24","pret":-0.028,"close":6.37}
{"ticker":"EVLV","date":"2015-02-25","pret":0.00785,"close":6.3}
{"ticker":"EVLV","date":"2015-02-26","pret":-0.02215,"close":6.37}
{"ticker":"EVLV","date":"2015-02-27","pret":0.02215,"close":6.33}
{"ticker":"EVLV","date":"2015-03-02","pret":-0.01577,"close":6.42}
{"ticker":"EVLV","date":"2015-03-03","pret":0.01264,"close":6.37}
{"ticker":"EVLV","date":"2015-03-04","pret":-0.00788,"close":6.36}
{"ticker":"EVLV","date":"2015-03-05","pret":0.00158,"close":6.25}
{"ticker":"EVLV","date":"2015-03-06","pret":-0.01432,"close":6.22}
{"ticker":"EVLV","date":"2015-03-09","pret":-0.0016,"close":6.14}
{"ticker":"EVLV","date":"2015-03-10","pret":-0.02109,"close":6.04}
{"ticker":"EVLV","date":"2015-03-11","pret":-0.01486,"close":6.2}
{"ticker":"EVLV","date":"2015-03-12","pret":0.03595,"close":6.34}
{"ticker":"EVLV","date":"2015-03-13","pret":0.01908,"close":6.05}
{"ticker":"EVLV","date":"2015-03-16","pret":-0.02391,"close":5.71}
{"ticker":"EVLV","date":"2015-03-17","pret":-0.08936,"close":5.81}
{"ticker":"EVLV","date":"2015-03-18","pret":0.05824,"close":6.56}
{"ticker":"EVLV","date":"2015-03-19","pret":0.09667,"close":6.19}
{"ticker":"EVLV","date":"2015-03-20","pret":-0.06555,"close":6.1}
{"ticker":"EVLV","date":"2015-03-23","pret":-0.02119,"close":6.25}
{"ticker":"EVLV","date":"2015-03-24","pret":0.03401,"close":6.29}
{"ticker":"EVLV","date":"2015-03-25","pret":0.00318,"close":6.41}
{"ticker":"EVLV","date":"2015-03-26","pret":0.0079,"close":6.52}
{"ticker":"EVLV","date":"2015-03-27","pret":0.03254,"close":6.72}
{"ticker":"EVLV","date":"2015-03-30","pret":0.03299,"close":6.75}
{"ticker":"EVLV","date":"2015-03-31","pret":-0.00889,"close":6.71}
{"ticker":"EVLV","date":"2015-04-01","pret":-0.00897,"close":6.67}
{"ticker":"EVLV","date":"2015-04-02","pret":-0.0015,"close":6.74}
{"ticker":"EVLV","date":"2015-04-06","pret":0,"close":6.52}
{"ticker":"EVLV","date":"2015-04-07","pret":-0.01821,"close":6.47}
{"ticker":"EVLV","date":"2015-04-08","pret":-0.01388,"close":6.56}
{"ticker":"EVLV","date":"2015-04-09","pret":0.02151,"close":6.46}
{"ticker":"EVLV","date":"2015-04-10","pret":-0.00916,"close":6.6}
{"ticker":"EVLV","date":"2015-04-13","pret":0.00916,"close":6.64}
{"ticker":"EVLV","date":"2015-04-14","pret":0.01058,"close":6.55}
{"ticker":"EVLV","date":"2015-04-15","pret":-0.00755,"close":6.57}
{"ticker":"EVLV","date":"2015-04-16","pret":-0.00456,"close":6.48}
{"ticker":"EVLV","date":"2015-04-17","pret":-0.01534,"close":6.52}
{"ticker":"EVLV","date":"2015-04-20","pret":0.0077,"close":6.44}
{"ticker":"EVLV","date":"2015-04-21","pret":-0.01235,"close":6.33}
{"ticker":"EVLV","date":"2015-04-22","pret":-0.02516,"close":6.35}
{"ticker":"EVLV","date":"2015-04-23","pret":0.00635,"close":6.35}
{"ticker":"EVLV","date":"2015-04-24","pret":0.00158,"close":6.26}
{"ticker":"EVLV","date":"2015-04-27","pret":-0.01112,"close":6.31}
{"ticker":"EVLV","date":"2015-04-28","pret":0.00478,"close":6.32}
{"ticker":"EVLV","date":"2015-04-29","pret":0.00159,"close":6.21}
{"ticker":"EVLV","date":"2015-04-30","pret":-0.02247,"close":5.96}
{"ticker":"EVLV","date":"2015-05-01","pret":-0.03133,"close":5.95}
{"ticker":"EVLV","date":"2015-05-04","pret":-0.00336,"close":5.87}
{"ticker":"EVLV","date":"2015-05-05","pret":-0.02037,"close":5.73}
{"ticker":"EVLV","date":"2015-05-06","pret":-0.0173,"close":5.83}
{"ticker":"EVLV","date":"2015-05-07","pret":0.0173,"close":6.01}
{"ticker":"EVLV","date":"2015-05-08","pret":0.04363,"close":6.02}
{"ticker":"EVLV","date":"2015-05-11","pret":-0.01489,"close":5.91}
{"ticker":"EVLV","date":"2015-05-12","pret":-0.01511,"close":5.78}
{"ticker":"EVLV","date":"2015-05-13","pret":-0.01879,"close":5.75}
{"ticker":"EVLV","date":"2015-05-14","pret":-0.00692,"close":5.73}
{"ticker":"EVLV","date":"2015-05-15","pret":-0.01223,"close":5.68}
{"ticker":"EVLV","date":"2015-05-18","pret":-0.00529,"close":5.8}
{"ticker":"EVLV","date":"2015-05-19","pret":0.01925,"close":5.63}
{"ticker":"EVLV","date":"2015-05-20","pret":-0.42825,"close":3.65}
{"ticker":"EVLV","date":"2015-05-21","pret":-0.0688,"close":3.96}
{"ticker":"EVLV","date":"2015-05-22","pret":0.11556,"close":3.69}
{"ticker":"EVLV","date":"2015-05-26","pret":-0.02571,"close":3.6}
{"ticker":"EVLV","date":"2015-05-27","pret":-0.07011,"close":3.43}
{"ticker":"EVLV","date":"2015-05-28","pret":0.00557,"close":3.44}
{"ticker":"EVLV","date":"2015-05-29","pret":-0.05422,"close":3.31}
{"ticker":"EVLV","date":"2015-06-01","pret":-0.02074,"close":3.14}
{"ticker":"EVLV","date":"2015-06-02","pret":-0.07135,"close":3.19}
{"ticker":"EVLV","date":"2015-06-03","pret":0.05017,"close":3.1}
{"ticker":"EVLV","date":"2015-06-04","pret":-0.05986,"close":3.06}
{"ticker":"EVLV","date":"2015-06-05","pret":-0.00652,"close":2.98}
{"ticker":"EVLV","date":"2015-06-08","pret":-0.03661,"close":2.84}
{"ticker":"EVLV","date":"2015-06-09","pret":-0.038,"close":2.7}
{"ticker":"EVLV","date":"2015-06-10","pret":-0.06548,"close":2.6}
{"ticker":"EVLV","date":"2015-06-11","pret":-0.03054,"close":2.65}
{"ticker":"EVLV","date":"2015-06-12","pret":0.06381,"close":2.83}
{"ticker":"EVLV","date":"2015-06-15","pret":0.01444,"close":3.01}
{"ticker":"EVLV","date":"2015-06-16","pret":0.06588,"close":2.96}
{"ticker":"EVLV","date":"2015-06-17","pret":-0.01351,"close":2.88}
{"ticker":"EVLV","date":"2015-06-18","pret":-0.02062,"close":3.01}
{"ticker":"EVLV","date":"2015-06-19","pret":0.05407,"close":2.91}
{"ticker":"EVLV","date":"2015-06-22","pret":-0.0437,"close":2.98}
{"ticker":"EVLV","date":"2015-06-23","pret":0.03379,"close":3.06}
{"ticker":"EVLV","date":"2015-06-24","pret":0.0132,"close":2.92}
{"ticker":"EVLV","date":"2015-06-25","pret":-0.03673,"close":2.9}
{"ticker":"EVLV","date":"2015-06-26","pret":-0.00683,"close":2.85}
{"ticker":"EVLV","date":"2015-06-29","pret":-0.03485,"close":2.71}
{"ticker":"EVLV","date":"2015-06-30","pret":-0.04348,"close":2.69}
{"ticker":"EVLV","date":"2015-07-01","pret":-0.00371,"close":2.78}
{"ticker":"EVLV","date":"2015-07-02","pret":0.0365,"close":2.72}
{"ticker":"EVLV","date":"2015-07-06","pret":-0.04022,"close":2.7}
{"ticker":"EVLV","date":"2015-07-07","pret":0.01113,"close":2.7}
{"ticker":"EVLV","date":"2015-07-08","pret":-0.01487,"close":2.55}
{"ticker":"EVLV","date":"2015-07-09","pret":-0.03042,"close":2.64}
{"ticker":"EVLV","date":"2015-07-10","pret":0.02667,"close":2.65}
{"ticker":"EVLV","date":"2015-07-13","pret":-0.00377,"close":2.78}
{"ticker":"EVLV","date":"2015-07-14","pret":0.04429,"close":2.64}
{"ticker":"EVLV","date":"2015-07-15","pret":-0.05567,"close":2.67}
{"ticker":"EVLV","date":"2015-07-16","pret":0.02637,"close":2.63}
{"ticker":"EVLV","date":"2015-07-17","pret":-0.03019,"close":2.64}
{"ticker":"EVLV","date":"2015-07-20","pret":0.00763,"close":2.48}
{"ticker":"EVLV","date":"2015-07-21","pret":-0.06277,"close":2.54}
{"ticker":"EVLV","date":"2015-07-22","pret":0.024,"close":2.56}
{"ticker":"EVLV","date":"2015-07-23","pret":0.01179,"close":2.43}
{"ticker":"EVLV","date":"2015-07-24","pret":-0.06038,"close":2.32}
{"ticker":"EVLV","date":"2015-07-27","pret":-0.04672,"close":2.13}
{"ticker":"EVLV","date":"2015-07-28","pret":-0.06744,"close":2.22}
{"ticker":"EVLV","date":"2015-07-29","pret":0.02299,"close":2.23}
{"ticker":"EVLV","date":"2015-07-30","pret":0.00454,"close":2.16}
{"ticker":"EVLV","date":"2015-07-31","pret":-0.02288,"close":2.19}
{"ticker":"EVLV","date":"2015-08-03","pret":0.00922,"close":2.17}
{"ticker":"EVLV","date":"2015-08-04","pret":-0.0046,"close":2.14}
{"ticker":"EVLV","date":"2015-08-05","pret":0,"close":2.18}
{"ticker":"EVLV","date":"2015-08-06","pret":0,"close":2.15}
{"ticker":"EVLV","date":"2015-08-07","pret":-0.02331,"close":2.11}
{"ticker":"EVLV","date":"2015-08-10","pret":0,"close":2.13}
{"ticker":"EVLV","date":"2015-08-11","pret":0,"close":2.12}
{"ticker":"EVLV","date":"2015-08-12","pret":-0.01425,"close":2.14}
{"ticker":"EVLV","date":"2015-08-13","pret":0.01425,"close":2.12}
{"ticker":"EVLV","date":"2015-08-14","pret":-0.00948,"close":2.23}
{"ticker":"EVLV","date":"2015-08-17","pret":0.04652,"close":2.36}
{"ticker":"EVLV","date":"2015-08-18","pret":0.06169,"close":2.24}
{"ticker":"EVLV","date":"2015-08-19","pret":-0.03479,"close":2.26}
{"ticker":"EVLV","date":"2015-08-20","pret":-0.00443,"close":2.17}
{"ticker":"EVLV","date":"2015-08-21","pret":-0.05481,"close":2.14}
{"ticker":"EVLV","date":"2015-08-24","pret":-0.03828,"close":2.03}
{"ticker":"EVLV","date":"2015-08-25","pret":0.0241,"close":1.96}
{"ticker":"EVLV","date":"2015-08-26","pret":0.09097,"close":2.23}
{"ticker":"EVLV","date":"2015-08-27","pret":-0.03091,"close":2.63}
{"ticker":"EVLV","date":"2015-08-28","pret":0.15351,"close":2.68}
{"ticker":"EVLV","date":"2015-08-31","pret":0.02282,"close":2.69}
{"ticker":"EVLV","date":"2015-09-01","pret":-0.00755,"close":2.61}
{"ticker":"EVLV","date":"2015-09-02","pret":0.00378,"close":2.65}
{"ticker":"EVLV","date":"2015-09-03","pret":0.00377,"close":2.63}
{"ticker":"EVLV","date":"2015-09-04","pret":-0.03054,"close":2.61}
{"ticker":"EVLV","date":"2015-09-08","pret":0.01919,"close":2.5}
{"ticker":"EVLV","date":"2015-09-09","pret":-0.03089,"close":2.34}
{"ticker":"EVLV","date":"2015-09-10","pret":-0.09885,"close":2.41}
{"ticker":"EVLV","date":"2015-09-11","pret":0.02985,"close":2.46}
{"ticker":"EVLV","date":"2015-09-14","pret":0.03306,"close":2.44}
{"ticker":"EVLV","date":"2015-09-15","pret":0,"close":2.48}
{"ticker":"EVLV","date":"2015-09-16","pret":0.0081,"close":2.62}
{"ticker":"EVLV","date":"2015-09-17","pret":0.04725,"close":2.62}
{"ticker":"EVLV","date":"2015-09-18","pret":-0.00385,"close":2.6}
{"ticker":"EVLV","date":"2015-09-21","pret":0.01533,"close":2.61}
{"ticker":"EVLV","date":"2015-09-22","pret":-0.01919,"close":2.63}
{"ticker":"EVLV","date":"2015-09-23","pret":0.01538,"close":2.61}
{"ticker":"EVLV","date":"2015-09-24","pret":-0.00766,"close":2.59}
{"ticker":"EVLV","date":"2015-09-25","pret":0,"close":2.46}
{"ticker":"EVLV","date":"2015-09-28","pret":-0.06762,"close":2.43}
{"ticker":"EVLV","date":"2015-09-29","pret":0,"close":2.5}
{"ticker":"EVLV","date":"2015-09-30","pret":0.03239,"close":2.62}
{"ticker":"EVLV","date":"2015-10-01","pret":0.0505,"close":2.52}
{"ticker":"EVLV","date":"2015-10-02","pret":-0.0505,"close":2.53}
{"ticker":"EVLV","date":"2015-10-05","pret":0.01188,"close":2.75}
{"ticker":"EVLV","date":"2015-10-06","pret":0.07944,"close":2.66}
{"ticker":"EVLV","date":"2015-10-07","pret":-0.03704,"close":2.81}
{"ticker":"EVLV","date":"2015-10-08","pret":0.05148,"close":2.78}
{"ticker":"EVLV","date":"2015-10-09","pret":0.00714,"close":2.9}
{"ticker":"EVLV","date":"2015-10-12","pret":0.0384,"close":2.92}
{"ticker":"EVLV","date":"2015-10-13","pret":-0.00687,"close":2.78}
{"ticker":"EVLV","date":"2015-10-14","pret":-0.04226,"close":2.75}
{"ticker":"EVLV","date":"2015-10-15","pret":-0.01085,"close":2.92}
{"ticker":"EVLV","date":"2015-10-16","pret":0.0634,"close":2.81}
{"ticker":"EVLV","date":"2015-10-19","pret":-0.01721,"close":2.89}
{"ticker":"EVLV","date":"2015-10-20","pret":0.00692,"close":2.9}
{"ticker":"EVLV","date":"2015-10-21","pret":0.02721,"close":2.92}
{"ticker":"EVLV","date":"2015-10-22","pret":-0.01692,"close":3.04}
{"ticker":"EVLV","date":"2015-10-23","pret":0.04993,"close":2.95}
{"ticker":"EVLV","date":"2015-10-26","pret":-0.04652,"close":2.88}
{"ticker":"EVLV","date":"2015-10-27","pret":-0.03109,"close":2.75}
{"ticker":"EVLV","date":"2015-10-28","pret":-0.03209,"close":3}
{"ticker":"EVLV","date":"2015-10-29","pret":0.08671,"close":2.73}
{"ticker":"EVLV","date":"2015-10-30","pret":-0.09398,"close":2.58}
{"ticker":"EVLV","date":"2015-11-02","pret":-0.04478,"close":2.78}
{"ticker":"EVLV","date":"2015-11-03","pret":0.04843,"close":2.91}
{"ticker":"EVLV","date":"2015-11-04","pret":0.0702,"close":2.93}
{"ticker":"EVLV","date":"2015-11-05","pret":0.00338,"close":2.98}
{"ticker":"EVLV","date":"2015-11-06","pret":-0.01019,"close":3.09}
{"ticker":"EVLV","date":"2015-11-09","pret":0.0564,"close":3}
{"ticker":"EVLV","date":"2015-11-10","pret":-0.04284,"close":2.97}
{"ticker":"EVLV","date":"2015-11-11","pret":0,"close":2.89}
{"ticker":"EVLV","date":"2015-11-12","pret":-0.03774,"close":2.86}
{"ticker":"EVLV","date":"2015-11-13","pret":-0.0212,"close":2.69}
{"ticker":"EVLV","date":"2015-11-16","pret":-0.04754,"close":2.57}
{"ticker":"EVLV","date":"2015-11-17","pret":-0.03817,"close":2.4}
{"ticker":"EVLV","date":"2015-11-18","pret":-0.06428,"close":2.41}
{"ticker":"EVLV","date":"2015-11-19","pret":-0.00833,"close":2.38}
{"ticker":"EVLV","date":"2015-11-20","pret":0.00833,"close":2.42}
{"ticker":"EVLV","date":"2015-11-23","pret":0.00414,"close":2.46}
{"ticker":"EVLV","date":"2015-11-24","pret":-0.05086,"close":1.89}
{"ticker":"EVLV","date":"2015-11-25","pret":-0.20164,"close":1.92}
{"ticker":"EVLV","date":"2015-11-26"}
{"ticker":"EVLV","date":"2015-11-27","pret":0.0053,"close":1.92}
{"ticker":"EVLV","date":"2015-11-30","pret":0.03637,"close":1.86}
{"ticker":"EVLV","date":"2015-12-01","pret":-0.01542,"close":1.9}
{"ticker":"EVLV","date":"2015-12-02","pret":-0.01567,"close":1.96}
{"ticker":"EVLV","date":"2015-12-03","pret":0.03109,"close":1.89}
{"ticker":"EVLV","date":"2015-12-04","pret":-0.03109,"close":1.85}
{"ticker":"EVLV","date":"2015-12-07","pret":-0.02667,"close":1.79}
{"ticker":"EVLV","date":"2015-12-08","pret":-0.04421,"close":1.74}
{"ticker":"EVLV","date":"2015-12-09","pret":-0.02866,"close":1.81}
{"ticker":"EVLV","date":"2015-12-10","pret":0.04546,"close":1.83}
{"ticker":"EVLV","date":"2015-12-11","pret":-0.02817,"close":1.8}
{"ticker":"EVLV","date":"2015-12-14","pret":0.0057,"close":1.63}
{"ticker":"EVLV","date":"2015-12-15","pret":-0.07673,"close":1.56}
{"ticker":"EVLV","date":"2015-12-16","pret":-0.00615,"close":1.59}
{"ticker":"EVLV","date":"2015-12-17"}
{"ticker":"EVLV","date":"2015-12-18","pret":-0.03135,"close":1.61}
{"ticker":"EVLV","date":"2015-12-21","pret":0.03135,"close":1.64}
{"ticker":"EVLV","date":"2015-12-22","pret":0.02439,"close":1.73}
{"ticker":"EVLV","date":"2015-12-23","pret":0.0528,"close":1.82}
{"ticker":"EVLV","date":"2015-12-24","pret":0.0447,"close":1.83}
{"ticker":"EVLV","date":"2015-12-28","pret":-0.01653,"close":1.78}
{"ticker":"EVLV","date":"2015-12-29","pret":0.00554,"close":1.8}
{"ticker":"EVLV","date":"2015-12-30","pret":-0.00554,"close":1.79}
{"ticker":"EVLV","date":"2015-12-31","pret":-0.02247,"close":1.78}
{"ticker":"EVLV","date":"2016-01-04","pret":-0.01143,"close":1.71}
{"ticker":"EVLV","date":"2016-01-05","pret":-0.01156,"close":1.65}
{"ticker":"EVR","date":"2015-01-02","pret":-0.00397,"close":52.49}
{"ticker":"EVR","date":"2015-01-05","pret":-0.0122,"close":51.5}
{"ticker":"EVR","date":"2015-01-06","pret":-0.01526,"close":50.11}
{"ticker":"EVR","date":"2015-01-07","pret":-0.00939,"close":50.51}
{"ticker":"EVR","date":"2015-01-08","pret":-0.00256,"close":50.43}
{"ticker":"EVR","date":"2015-01-09","pret":-0.00138,"close":49.99}
{"ticker":"EVR","date":"2015-01-12","pret":-0.01751,"close":49.42}
{"ticker":"EVR","date":"2015-01-13","pret":0.01751,"close":50.39}
{"ticker":"EVR","date":"2015-01-14","pret":-0.02174,"close":49.65}
{"ticker":"EVR","date":"2015-01-15","pret":0.00483,"close":48.14}
{"ticker":"EVR","date":"2015-01-16","pret":-0.04116,"close":47.63}
{"ticker":"EVR","date":"2015-01-20","pret":-0.00084,"close":48.66}
{"ticker":"EVR","date":"2015-01-21","pret":0.0166,"close":47.73}
{"ticker":"EVR","date":"2015-01-22","pret":-0.00723,"close":49.21}
{"ticker":"EVR","date":"2015-01-23","pret":0.02011,"close":49.25}
{"ticker":"EVR","date":"2015-01-26","pret":0.00162,"close":50.66}
{"ticker":"EVR","date":"2015-01-27","pret":0.00929,"close":50.01}
{"ticker":"EVR","date":"2015-01-28","pret":0.01476,"close":48.25}
{"ticker":"EVR","date":"2015-01-29","pret":-0.03876,"close":47.83}
{"ticker":"EVR","date":"2015-01-30","pret":-0.02734,"close":47.87}
{"ticker":"EVR","date":"2015-02-02","pret":0.02878,"close":48.85}
{"ticker":"EVR","date":"2015-02-03","pret":0.0086,"close":50.03}
{"ticker":"EVR","date":"2015-02-04","pret":0.01957,"close":49.95}
{"ticker":"EVR","date":"2015-02-05","pret":0.0006,"close":50.88}
{"ticker":"EVR","date":"2015-02-06","pret":0.01938,"close":50.99}
{"ticker":"EVR","date":"2015-02-09","pret":-0.00787,"close":50.8}
{"ticker":"EVR","date":"2015-02-10","pret":0.00747,"close":51.82}
{"ticker":"EVR","date":"2015-02-11","pret":0.01208,"close":50.67}
{"ticker":"EVR","date":"2015-02-12","pret":-0.01384,"close":52.07}
{"ticker":"EVR","date":"2015-02-13","pret":0.02175,"close":52.14}
{"ticker":"EVR","date":"2015-02-17","pret":0.00077,"close":52.34}
{"ticker":"EVR","date":"2015-02-18","pret":0.00038,"close":53.06}
{"ticker":"EVR","date":"2015-02-19","pret":0.01088,"close":53}
{"ticker":"EVR","date":"2015-02-20","pret":0.00303,"close":53.6}
{"ticker":"EVR","date":"2015-02-23","pret":-0.0036,"close":52.91}
{"ticker":"EVR","date":"2015-02-24","pret":0.00209,"close":52.18}
{"ticker":"EVR","date":"2015-02-25","pret":-0.0122,"close":51.49}
{"ticker":"EVR","date":"2015-02-26","pret":-0.01002,"close":51.6}
{"ticker":"EVR","date":"2015-02-27","pret":0.00348,"close":51.23}
{"ticker":"EVR","date":"2015-03-02","pret":-0.00678,"close":51.58}
{"ticker":"EVR","date":"2015-03-03","pret":-0.00117,"close":51.6}
{"ticker":"EVR","date":"2015-03-04","pret":-0.00156,"close":51.05}
{"ticker":"EVR","date":"2015-03-05","pret":-0.00547,"close":50.7}
{"ticker":"EVR","date":"2015-03-06","pret":-0.00767,"close":51.24}
{"ticker":"EVR","date":"2015-03-09","pret":0.01626,"close":51}
{"ticker":"EVR","date":"2015-03-10","pret":-0.02499,"close":50.01}
{"ticker":"EVR","date":"2015-03-11","pret":0.0006,"close":50.77}
{"ticker":"EVR","date":"2015-03-12","pret":0.0203,"close":51.32}
{"ticker":"EVR","date":"2015-03-13","pret":0.00176,"close":50.77}
{"ticker":"EVR","date":"2015-03-16","pret":-0.00508,"close":51.4}
{"ticker":"EVR","date":"2015-03-17","pret":0,"close":51.35}
{"ticker":"EVR","date":"2015-03-18","pret":0.0002,"close":51.51}
{"ticker":"EVR","date":"2015-03-19","pret":0.00916,"close":51.25}
{"ticker":"EVR","date":"2015-03-20","pret":0.00194,"close":52.15}
{"ticker":"EVR","date":"2015-03-23","pret":0.01097,"close":52.73}
{"ticker":"EVR","date":"2015-03-24","pret":0.00953,"close":52.83}
{"ticker":"EVR","date":"2015-03-25","pret":0.00793,"close":51.88}
{"ticker":"EVR","date":"2015-03-26","pret":-0.02476,"close":51.48}
{"ticker":"EVR","date":"2015-03-27","pret":-0.00852,"close":50.88}
{"ticker":"EVR","date":"2015-03-30","pret":-0.0037,"close":51.64}
{"ticker":"EVR","date":"2015-03-31","pret":0.00778,"close":51.66}
{"ticker":"EVR","date":"2015-04-01","pret":-0.00388,"close":51}
{"ticker":"EVR","date":"2015-04-02","pret":-0.01233,"close":50.66}
{"ticker":"EVR","date":"2015-04-06","pret":-0.01009,"close":49.55}
{"ticker":"EVR","date":"2015-04-07","pret":-0.0462,"close":46.88}
{"ticker":"EVR","date":"2015-04-08","pret":-0.02211,"close":47}
{"ticker":"EVR","date":"2015-04-09","pret":0.00085,"close":48.26}
{"ticker":"EVR","date":"2015-04-10","pret":0.02894,"close":48.94}
{"ticker":"EVR","date":"2015-04-13","pret":0.01721,"close":49.27}
{"ticker":"EVR","date":"2015-04-14","pret":-0.00346,"close":48.37}
{"ticker":"EVR","date":"2015-04-15","pret":-0.00922,"close":48.76}
{"ticker":"EVR","date":"2015-04-16","pret":0.00513,"close":49.37}
{"ticker":"EVR","date":"2015-04-17","pret":0.00368,"close":48.93}
{"ticker":"EVR","date":"2015-04-20","pret":0.00833,"close":49.72}
{"ticker":"EVR","date":"2015-04-21","pret":0.00705,"close":49.52}
{"ticker":"EVR","date":"2015-04-22","pret":0.00621,"close":50.8}
{"ticker":"EVR","date":"2015-04-23","pret":0.00973,"close":50.17}
{"ticker":"EVR","date":"2015-04-24","pret":-0.01093,"close":50.49}
{"ticker":"EVR","date":"2015-04-27","pret":0.01054,"close":49.57}
{"ticker":"EVR","date":"2015-04-28","pret":-0.02139,"close":50.53}
{"ticker":"EVR","date":"2015-04-29","pret":0.01324,"close":49.62}
{"ticker":"EVR","date":"2015-04-30","pret":-0.01143,"close":48.24}
{"ticker":"EVR","date":"2015-05-01","pret":-0.02037,"close":48.3}
{"ticker":"EVR","date":"2015-05-04","pret":-0.00288,"close":49.41}
{"ticker":"EVR","date":"2015-05-05","pret":0.01475,"close":48.79}
{"ticker":"EVR","date":"2015-05-06","pret":-0.0002,"close":49.29}
{"ticker":"EVR","date":"2015-05-07","pret":-0.00224,"close":48.92}
{"ticker":"EVR","date":"2015-05-08","pret":0.00326,"close":49.34}
{"ticker":"EVR","date":"2015-05-11","pret":0.00507,"close":48.92}
{"ticker":"EVR","date":"2015-05-12","pret":-0.01569,"close":48.46}
{"ticker":"EVR","date":"2015-05-13","pret":-0.00577,"close":49.12}
{"ticker":"EVR","date":"2015-05-14","pret":0.0168,"close":49.03}
{"ticker":"EVR","date":"2015-05-15","pret":-0.00734,"close":48.77}
{"ticker":"EVR","date":"2015-05-18","pret":-0.00781,"close":49.7}
{"ticker":"EVR","date":"2015-05-19","pret":0.01981,"close":49.28}
{"ticker":"EVR","date":"2015-05-20","pret":-0.00101,"close":49.28}
{"ticker":"EVR","date":"2015-05-21","pret":-0.00609,"close":50.39}
{"ticker":"EVR","date":"2015-05-22","pret":0.02553,"close":49.98}
{"ticker":"EVR","date":"2015-05-26","pret":-0.0154,"close":49.23}
{"ticker":"EVR","date":"2015-05-27","pret":-0.01156,"close":50.04}
{"ticker":"EVR","date":"2015-05-28","pret":0.01417,"close":51.31}
{"ticker":"EVR","date":"2015-05-29","pret":0.03127,"close":50.97}
{"ticker":"EVR","date":"2015-06-01","pret":0,"close":51.69}
{"ticker":"EVR","date":"2015-06-02","pret":0.00641,"close":52.03}
{"ticker":"EVR","date":"2015-06-03","pret":0.01308,"close":53.4}
{"ticker":"EVR","date":"2015-06-04","pret":0.01329,"close":53.17}
{"ticker":"EVR","date":"2015-06-05","pret":0.01013,"close":53.93}
{"ticker":"EVR","date":"2015-06-08","pret":0.00836,"close":53.76}
{"ticker":"EVR","date":"2015-06-09","pret":-0.00185,"close":53.09}
{"ticker":"EVR","date":"2015-06-10","pret":-0.0013,"close":54.77}
{"ticker":"EVR","date":"2015-06-11","pret":0.01383,"close":54.82}
{"ticker":"EVR","date":"2015-06-12","pret":0.00238,"close":54.17}
{"ticker":"EVR","date":"2015-06-15","pret":-0.02516,"close":53.58}
{"ticker":"EVR","date":"2015-06-16","pret":-0.00056,"close":53.87}
{"ticker":"EVR","date":"2015-06-17","pret":0.01452,"close":53.96}
{"ticker":"EVR","date":"2015-06-18","pret":0,"close":54.37}
{"ticker":"EVR","date":"2015-06-19","pret":0.00442,"close":55.24}
{"ticker":"EVR","date":"2015-06-22","pret":0.02148,"close":55.93}
{"ticker":"EVR","date":"2015-06-23","pret":0.0086,"close":55.78}
{"ticker":"EVR","date":"2015-06-24","pret":-0.00788,"close":54.92}
{"ticker":"EVR","date":"2015-06-25","pret":-0.01816,"close":55.23}
{"ticker":"EVR","date":"2015-06-26","pret":0.01545,"close":55.11}
{"ticker":"EVR","date":"2015-06-29","pret":-0.02041,"close":53.3}
{"ticker":"EVR","date":"2015-06-30","pret":-0.0048,"close":53.96}
{"ticker":"EVR","date":"2015-07-01","pret":0.00902,"close":54.57}
{"ticker":"EVR","date":"2015-07-02","pret":-0.00202,"close":54.42}
{"ticker":"EVR","date":"2015-07-06","pret":-0.01016,"close":54.42}
{"ticker":"EVR","date":"2015-07-07","pret":0.01748,"close":54.42}
{"ticker":"EVR","date":"2015-07-08","pret":-0.01952,"close":53.41}
{"ticker":"EVR","date":"2015-07-09","pret":0.01165,"close":54.71}
{"ticker":"EVR","date":"2015-07-10","pret":0.02362,"close":55.3}
{"ticker":"EVR","date":"2015-07-13","pret":0.00484,"close":56.52}
{"ticker":"EVR","date":"2015-07-14","pret":0.01314,"close":57.13}
{"ticker":"EVR","date":"2015-07-15","pret":0.00825,"close":56.77}
{"ticker":"EVR","date":"2015-07-16","pret":0.00471,"close":57.26}
{"ticker":"EVR","date":"2015-07-17","pret":-0.00314,"close":57.32}
{"ticker":"EVR","date":"2015-07-20","pret":0.00748,"close":57.42}
{"ticker":"EVR","date":"2015-07-21","pret":-0.0087,"close":57.19}
{"ticker":"EVR","date":"2015-07-22","pret":0.00974,"close":58.5}
{"ticker":"EVR","date":"2015-07-23","pret":0.01033,"close":57.98}
{"ticker":"EVR","date":"2015-07-24","pret":-0.00326,"close":57.48}
{"ticker":"EVR","date":"2015-07-27","pret":-0.02542,"close":57.06}
{"ticker":"EVR","date":"2015-07-28","pret":0.01522,"close":57.4}
{"ticker":"EVR","date":"2015-07-29","pret":0.00208,"close":58.54}
{"ticker":"EVR","date":"2015-07-30","pret":0.01377,"close":59.15}
{"ticker":"EVR","date":"2015-07-31","pret":0.01206,"close":58.8}
{"ticker":"EVR","date":"2015-08-03","pret":-0.00542,"close":58.52}
{"ticker":"EVR","date":"2015-08-04","pret":-0.00238,"close":58.7}
{"ticker":"EVR","date":"2015-08-05","pret":0.00662,"close":58.34}
{"ticker":"EVR","date":"2015-08-06","pret":-0.01345,"close":57.76}
{"ticker":"EVR","date":"2015-08-07","pret":-0.01729,"close":57.57}
{"ticker":"EVR","date":"2015-08-10","pret":0.01282,"close":57.98}
{"ticker":"EVR","date":"2015-08-11","pret":-0.01021,"close":57.11}
{"ticker":"EVR","date":"2015-08-12","pret":-0.01631,"close":56.81}
{"ticker":"EVR","date":"2015-08-13","pret":0.00652,"close":57.13}
{"ticker":"EVR","date":"2015-08-14","pret":0.00053,"close":57.38}
{"ticker":"EVR","date":"2015-08-17","pret":0.00018,"close":57.69}
{"ticker":"EVR","date":"2015-08-18","pret":0.01688,"close":57.5}
{"ticker":"EVR","date":"2015-08-19","pret":-0.01338,"close":56.7}
{"ticker":"EVR","date":"2015-08-20","pret":-0.01978,"close":55.41}
{"ticker":"EVR","date":"2015-08-21","pret":-0.03227,"close":53.71}
{"ticker":"EVR","date":"2015-08-24","pret":-0.09461,"close":51.37}
{"ticker":"EVR","date":"2015-08-25","pret":0.07207,"close":51.37}
{"ticker":"EVR","date":"2015-08-26","pret":-0.01366,"close":52.06}
{"ticker":"EVR","date":"2015-08-27","pret":0.00191,"close":52.38}
{"ticker":"EVR","date":"2015-08-28","pret":-0.0065,"close":52.81}
{"ticker":"EVR","date":"2015-08-31","pret":0.00727,"close":52.38}
{"ticker":"EVR","date":"2015-09-01","pret":-0.02352,"close":50.86}
{"ticker":"EVR","date":"2015-09-02","pret":0.00758,"close":51.18}
{"ticker":"EVR","date":"2015-09-03","pret":-0.01129,"close":51.42}
{"ticker":"EVR","date":"2015-09-04","pret":-0.00412,"close":50.76}
{"ticker":"EVR","date":"2015-09-08","pret":0.00959,"close":51.83}
{"ticker":"EVR","date":"2015-09-09","pret":0.02195,"close":51.71}
{"ticker":"EVR","date":"2015-09-10","pret":-0.01458,"close":51.9}
{"ticker":"EVR","date":"2015-09-11","pret":-0.00077,"close":52.09}
{"ticker":"EVR","date":"2015-09-14","pret":0.00617,"close":51.91}
{"ticker":"EVR","date":"2015-09-15","pret":0.00365,"close":52.74}
{"ticker":"EVR","date":"2015-09-16","pret":0.00687,"close":53.03}
{"ticker":"EVR","date":"2015-09-17","pret":0.00909,"close":52.77}
{"ticker":"EVR","date":"2015-09-18","pret":-0.02018,"close":51.2}
{"ticker":"EVR","date":"2015-09-21","pret":-0.0027,"close":52.95}
{"ticker":"EVR","date":"2015-09-22","pret":0.00883,"close":53}
{"ticker":"EVR","date":"2015-09-23","pret":0.01875,"close":53.54}
{"ticker":"EVR","date":"2015-09-24","pret":-0.00357,"close":53.31}
{"ticker":"EVR","date":"2015-09-25","pret":0.01569,"close":53.42}
{"ticker":"EVR","date":"2015-09-28","pret":-0.01758,"close":50.75}
{"ticker":"EVR","date":"2015-09-29","pret":-0.04416,"close":49.07}
{"ticker":"EVR","date":"2015-09-30","pret":-0.01991,"close":50.24}
{"ticker":"EVR","date":"2015-10-01","pret":0.00821,"close":49.82}
{"ticker":"EVR","date":"2015-10-02","pret":-0.02219,"close":49.5}
{"ticker":"EVR","date":"2015-10-05","pret":0.02199,"close":50.72}
{"ticker":"EVR","date":"2015-10-06","pret":0.00259,"close":49.98}
{"ticker":"EVR","date":"2015-10-07","pret":-0.00299,"close":51.24}
{"ticker":"EVR","date":"2015-10-08","pret":0.00934,"close":51.31}
{"ticker":"EVR","date":"2015-10-09","pret":0.02113,"close":51.46}
{"ticker":"EVR","date":"2015-10-12","pret":-0.00427,"close":51.33}
{"ticker":"EVR","date":"2015-10-13","pret":-0.0141,"close":50.29}
{"ticker":"EVR","date":"2015-10-14","pret":-0.00673,"close":50.49}
{"ticker":"EVR","date":"2015-10-15","pret":0.00278,"close":51.62}
{"ticker":"EVR","date":"2015-10-16","pret":0.02599,"close":51.87}
{"ticker":"EVR","date":"2015-10-19","pret":-0.00367,"close":51.84}
{"ticker":"EVR","date":"2015-10-20","pret":0.00386,"close":52.18}
{"ticker":"EVR","date":"2015-10-21","pret":0.01246,"close":51.51}
{"ticker":"EVR","date":"2015-10-22","pret":-0.01246,"close":52.67}
{"ticker":"EVR","date":"2015-10-23","pret":0.02721,"close":53.37}
{"ticker":"EVR","date":"2015-10-26","pret":-0.00263,"close":53.9}
{"ticker":"EVR","date":"2015-10-27","pret":0.00338,"close":52.74}
{"ticker":"EVR","date":"2015-10-28","pret":-0.01569,"close":53.61}
{"ticker":"EVR","date":"2015-10-29","pret":0.014,"close":54.06}
{"ticker":"EVR","date":"2015-10-30","pret":0.01658,"close":54}
{"ticker":"EVR","date":"2015-11-02","pret":-0.01171,"close":56.59}
{"ticker":"EVR","date":"2015-11-03","pret":0.06022,"close":56.95}
{"ticker":"EVR","date":"2015-11-04","pret":0.00123,"close":56.2}
{"ticker":"EVR","date":"2015-11-05","pret":0.0238,"close":58.5}
{"ticker":"EVR","date":"2015-11-06","pret":0.00394,"close":59.04}
{"ticker":"EVR","date":"2015-11-09","pret":-0.00154,"close":56.95}
{"ticker":"EVR","date":"2015-11-10","pret":-0.03894,"close":55.97}
{"ticker":"EVR","date":"2015-11-11","pret":0.00018,"close":55.84}
{"ticker":"EVR","date":"2015-11-12","pret":-0.01525,"close":55.08}
{"ticker":"EVR","date":"2015-11-13","pret":-0.01127,"close":54.78}
{"ticker":"EVR","date":"2015-11-16","pret":-0.00091,"close":54.86}
{"ticker":"EVR","date":"2015-11-17","pret":0.00638,"close":54.38}
{"ticker":"EVR","date":"2015-11-18","pret":-0.0031,"close":55.79}
{"ticker":"EVR","date":"2015-11-19","pret":0.01646,"close":55.11}
{"ticker":"EVR","date":"2015-11-20","pret":-0.00432,"close":55.06}
{"ticker":"EVR","date":"2015-11-23","pret":-0.00869,"close":54.75}
{"ticker":"EVR","date":"2015-11-24","pret":-0.01853,"close":54.98}
{"ticker":"EVR","date":"2015-11-25","pret":0.02143,"close":55.58}
{"ticker":"EVR","date":"2015-11-26"}
{"ticker":"EVR","date":"2015-11-27","pret":0.00398,"close":55.79}
{"ticker":"EVR","date":"2015-11-30","pret":0.00666,"close":55.53}
{"ticker":"EVR","date":"2015-12-01","pret":-0.00108,"close":56.13}
{"ticker":"EVR","date":"2015-12-02","pret":0.00911,"close":55.18}
{"ticker":"EVR","date":"2015-12-03","pret":-0.01109,"close":54.45}
{"ticker":"EVR","date":"2015-12-04","pret":-0.02035,"close":55.89}
{"ticker":"EVR","date":"2015-12-07","pret":0.02394,"close":55.89}
{"ticker":"EVR","date":"2015-12-08","pret":-0.009,"close":55.37}
{"ticker":"EVR","date":"2015-12-09","pret":-0.00508,"close":54.93}
{"ticker":"EVR","date":"2015-12-10","pret":-0.00164,"close":55.36}
{"ticker":"EVR","date":"2015-12-11","pret":-0.00128,"close":53.53}
{"ticker":"EVR","date":"2015-12-14","pret":-0.02156,"close":52.87}
{"ticker":"EVR","date":"2015-12-15","pret":0.0039,"close":54.19}
{"ticker":"EVR","date":"2015-12-16","pret":0.0162,"close":55.84}
{"ticker":"EVR","date":"2015-12-17"}
{"ticker":"EVR","date":"2015-12-18","pret":-0.03115,"close":52.37}
{"ticker":"EVR","date":"2015-12-21","pret":-0.00472,"close":52.68}
{"ticker":"EVR","date":"2015-12-22","pret":0.00283,"close":53.61}
{"ticker":"EVR","date":"2015-12-23","pret":0.01851,"close":54}
{"ticker":"EVR","date":"2015-12-24","pret":0.00018,"close":54.22}
{"ticker":"EVR","date":"2015-12-28","pret":-0.00185,"close":54.48}
{"ticker":"EVR","date":"2015-12-29","pret":0.01784,"close":54.92}
{"ticker":"EVR","date":"2015-12-30","pret":-0.00237,"close":54.6}
{"ticker":"EVR","date":"2015-12-31","pret":-0.01028,"close":54.07}
{"ticker":"EVR","date":"2016-01-04","pret":-0.03493,"close":52.88}
{"ticker":"EVR","date":"2016-01-05","pret":0.01329,"close":52.59}
{"ticker":"EVTC","date":"2015-01-02","pret":-0.01072,"close":21.98}
{"ticker":"EVTC","date":"2015-01-05","pret":-0.02226,"close":21.7}
{"ticker":"EVTC","date":"2015-01-06","pret":-0.00368,"close":21.43}
{"ticker":"EVTC","date":"2015-01-07","pret":-0.00508,"close":21.32}
{"ticker":"EVTC","date":"2015-01-08","pret":-0.00651,"close":21.69}
{"ticker":"EVTC","date":"2015-01-09","pret":0.01021,"close":21.52}
{"ticker":"EVTC","date":"2015-01-12","pret":-0.0319,"close":20.88}
{"ticker":"EVTC","date":"2015-01-13","pret":0.00475,"close":20.87}
{"ticker":"EVTC","date":"2015-01-14","pret":-0.02158,"close":20.3}
{"ticker":"EVTC","date":"2015-01-15","pret":-0.03854,"close":20.14}
{"ticker":"EVTC","date":"2015-01-16","pret":0.00853,"close":19.96}
{"ticker":"EVTC","date":"2015-01-20","pret":-0.004,"close":20.07}
{"ticker":"EVTC","date":"2015-01-21","pret":0.0045,"close":20.11}
{"ticker":"EVTC","date":"2015-01-22","pret":0.00746,"close":19.94}
{"ticker":"EVTC","date":"2015-01-23","pret":-0.01347,"close":20.29}
{"ticker":"EVTC","date":"2015-01-26","pret":0.01644,"close":20.32}
{"ticker":"EVTC","date":"2015-01-27","pret":-0.00545,"close":20.22}
{"ticker":"EVTC","date":"2015-01-28","pret":0.01087,"close":20.21}
{"ticker":"EVTC","date":"2015-01-29","pret":-0.00394,"close":20.34}
{"ticker":"EVTC","date":"2015-01-30","pret":-0.00296,"close":20.06}
{"ticker":"EVTC","date":"2015-02-02","pret":-0.00645,"close":20.4}
{"ticker":"EVTC","date":"2015-02-03","pret":0.02265,"close":20.81}
{"ticker":"EVTC","date":"2015-02-04","pret":0.01306,"close":20.96}
{"ticker":"EVTC","date":"2015-02-05","pret":0.01147,"close":21}
{"ticker":"EVTC","date":"2015-02-06","pret":-0.00238,"close":21.28}
{"ticker":"EVTC","date":"2015-02-09","pret":0.01278,"close":20.86}
{"ticker":"EVTC","date":"2015-02-10","pret":-0.01659,"close":20.67}
{"ticker":"EVTC","date":"2015-02-11","pret":-0.01493,"close":20.65}
{"ticker":"EVTC","date":"2015-02-12","pret":0.00918,"close":20.98}
{"ticker":"EVTC","date":"2015-02-13","pret":0.00814,"close":20.9}
{"ticker":"EVTC","date":"2015-02-17","pret":-0.00239,"close":20.66}
{"ticker":"EVTC","date":"2015-02-18","pret":-0.01202,"close":20.59}
{"ticker":"EVTC","date":"2015-02-19","pret":-0.01413,"close":19.98}
{"ticker":"EVTC","date":"2015-02-20","pret":-0.02383,"close":20.22}
{"ticker":"EVTC","date":"2015-02-23","pret":0.01199,"close":20.12}
{"ticker":"EVTC","date":"2015-02-24","pret":-0.00249,"close":20.28}
{"ticker":"EVTC","date":"2015-02-25","pret":0.00694,"close":20.34}
{"ticker":"EVTC","date":"2015-02-26","pret":-0.00396,"close":20.92}
{"ticker":"EVTC","date":"2015-02-27","pret":0.03941,"close":20.85}
{"ticker":"EVTC","date":"2015-03-02","pret":-0.00287,"close":21.39}
{"ticker":"EVTC","date":"2015-03-03","pret":0.02083,"close":21.26}
{"ticker":"EVTC","date":"2015-03-04","pret":-0.00942,"close":21.15}
{"ticker":"EVTC","date":"2015-03-05","pret":0.00378,"close":21.5}
{"ticker":"EVTC","date":"2015-03-06","pret":0.00517,"close":21.77}
{"ticker":"EVTC","date":"2015-03-09","pret":0.02317,"close":21.64}
{"ticker":"EVTC","date":"2015-03-10","pret":-0.01896,"close":21.51}
{"ticker":"EVTC","date":"2015-03-11","pret":0.00512,"close":22.2}
{"ticker":"EVTC","date":"2015-03-12","pret":0.03559,"close":22.5}
{"ticker":"EVTC","date":"2015-03-13","pret":0.00492,"close":22.24}
{"ticker":"EVTC","date":"2015-03-16","pret":-0.00313,"close":22.15}
{"ticker":"EVTC","date":"2015-03-17","pret":-0.01442,"close":22.1}
{"ticker":"EVTC","date":"2015-03-18","pret":0.00272,"close":22.4}
{"ticker":"EVTC","date":"2015-03-19","pret":0.0126,"close":22.6}
{"ticker":"EVTC","date":"2015-03-20","pret":0.01508,"close":22.61}
{"ticker":"EVTC","date":"2015-03-23","pret":-0.00574,"close":22.55}
{"ticker":"EVTC","date":"2015-03-24","pret":-0.00044,"close":22.44}
{"ticker":"EVTC","date":"2015-03-25","pret":-0.00667,"close":21.86}
{"ticker":"EVTC","date":"2015-03-26","pret":-0.0253,"close":21.86}
{"ticker":"EVTC","date":"2015-03-27","pret":0.00137,"close":21.71}
{"ticker":"EVTC","date":"2015-03-30","pret":-0.00596,"close":21.83}
{"ticker":"EVTC","date":"2015-03-31","pret":0.01097,"close":21.86}
{"ticker":"EVTC","date":"2015-04-01","pret":-0.00684,"close":21.67}
{"ticker":"EVTC","date":"2015-04-02","pret":-0.00735,"close":21.4}
{"ticker":"EVTC","date":"2015-04-06","pret":-0.01955,"close":21.44}
{"ticker":"EVTC","date":"2015-04-07","pret":0.00563,"close":21.38}
{"ticker":"EVTC","date":"2015-04-08","pret":-0.0014,"close":21.37}
{"ticker":"EVTC","date":"2015-04-09","pret":0.00187,"close":21.52}
{"ticker":"EVTC","date":"2015-04-10","pret":0.00698,"close":21.66}
{"ticker":"EVTC","date":"2015-04-13","pret":0.00648,"close":21.69}
{"ticker":"EVTC","date":"2015-04-14","pret":0.00138,"close":21.79}
{"ticker":"EVTC","date":"2015-04-15","pret":0.00825,"close":21.9}
{"ticker":"EVTC","date":"2015-04-16","pret":-0.00366,"close":21.68}
{"ticker":"EVTC","date":"2015-04-17","pret":-0.01524,"close":21.19}
{"ticker":"EVTC","date":"2015-04-20","pret":-0.01029,"close":21.2}
{"ticker":"EVTC","date":"2015-04-21","pret":0.00047,"close":21.23}
{"ticker":"EVTC","date":"2015-04-22","pret":-0.00566,"close":21.61}
{"ticker":"EVTC","date":"2015-04-23","pret":0.02058,"close":21.24}
{"ticker":"EVTC","date":"2015-04-24","pret":-0.01352,"close":21.25}
{"ticker":"EVTC","date":"2015-04-27","pret":0.00094,"close":20.95}
{"ticker":"EVTC","date":"2015-04-28","pret":-0.01512,"close":21.06}
{"ticker":"EVTC","date":"2015-04-29","pret":0.00095,"close":21.12}
{"ticker":"EVTC","date":"2015-04-30","pret":0.00095,"close":20.73}
{"ticker":"EVTC","date":"2015-05-01","pret":-0.01195,"close":20.77}
{"ticker":"EVTC","date":"2015-05-04","pret":-0.00096,"close":20.6}
{"ticker":"EVTC","date":"2015-05-05","pret":-0.0121,"close":20.34}
{"ticker":"EVTC","date":"2015-05-06","pret":-0.00979,"close":20.7}
{"ticker":"EVTC","date":"2015-05-07","pret":0.01271,"close":22.18}
{"ticker":"EVTC","date":"2015-05-08","pret":0.07888,"close":22.43}
{"ticker":"EVTC","date":"2015-05-11","pret":0.00403,"close":22.54}
{"ticker":"EVTC","date":"2015-05-12","pret":0.00223,"close":22.32}
{"ticker":"EVTC","date":"2015-05-13","pret":-0.00179,"close":22.3}
{"ticker":"EVTC","date":"2015-05-14","pret":-0.00403,"close":22.56}
{"ticker":"EVTC","date":"2015-05-15","pret":0.01337,"close":22.65}
{"ticker":"EVTC","date":"2015-05-18","pret":0,"close":22.83}
{"ticker":"EVTC","date":"2015-05-19","pret":0.00794,"close":22.67}
{"ticker":"EVTC","date":"2015-05-20","pret":-0.00264,"close":22.78}
{"ticker":"EVTC","date":"2015-05-21","pret":0.00352,"close":22.75}
{"ticker":"EVTC","date":"2015-05-22","pret":-0.0022,"close":22.59}
{"ticker":"EVTC","date":"2015-05-26","pret":-0.01239,"close":22.23}
{"ticker":"EVTC","date":"2015-05-27","pret":-0.00939,"close":22.45}
{"ticker":"EVTC","date":"2015-05-28","pret":0.00538,"close":22.52}
{"ticker":"EVTC","date":"2015-05-29","pret":0.00402,"close":22.23}
{"ticker":"EVTC","date":"2015-06-01","pret":-0.00446,"close":22.31}
{"ticker":"EVTC","date":"2015-06-02","pret":-0.00808,"close":22.55}
{"ticker":"EVTC","date":"2015-06-03","pret":0.02053,"close":22.95}
{"ticker":"EVTC","date":"2015-06-04","pret":0.00704,"close":22.72}
{"ticker":"EVTC","date":"2015-06-05","pret":-0.00308,"close":22.51}
{"ticker":"EVTC","date":"2015-06-08","pret":-0.01284,"close":22.35}
{"ticker":"EVTC","date":"2015-06-09","pret":-0.00357,"close":22.21}
{"ticker":"EVTC","date":"2015-06-10","pret":-0.0009,"close":22.34}
{"ticker":"EVTC","date":"2015-06-11","pret":0.00045,"close":22.37}
{"ticker":"EVTC","date":"2015-06-12","pret":0,"close":22.4}
{"ticker":"EVTC","date":"2015-06-15","pret":-0.00538,"close":22.37}
{"ticker":"EVTC","date":"2015-06-16","pret":0.00314,"close":22.52}
{"ticker":"EVTC","date":"2015-06-17","pret":0.01469,"close":22.52}
{"ticker":"EVTC","date":"2015-06-18","pret":-0.00044,"close":22.8}
{"ticker":"EVTC","date":"2015-06-19","pret":0.01143,"close":22.89}
{"ticker":"EVTC","date":"2015-06-22","pret":0.00306,"close":22.95}
{"ticker":"EVTC","date":"2015-06-23","pret":0.00218,"close":23.07}
{"ticker":"EVTC","date":"2015-06-24","pret":0.00304,"close":22.9}
{"ticker":"EVTC","date":"2015-06-25","pret":-0.00652,"close":22.81}
{"ticker":"EVTC","date":"2015-06-26","pret":-0.00569,"close":22.63}
{"ticker":"EVTC","date":"2015-06-29","pret":-0.01637,"close":21.62}
{"ticker":"EVTC","date":"2015-06-30","pret":-0.02988,"close":21.24}
{"ticker":"EVTC","date":"2015-07-01","pret":-0.01762,"close":21.4}
{"ticker":"EVTC","date":"2015-07-02","pret":0.00513,"close":21.3}
{"ticker":"EVTC","date":"2015-07-06","pret":-0.01784,"close":21.17}
{"ticker":"EVTC","date":"2015-07-07","pret":0.00095,"close":20.82}
{"ticker":"EVTC","date":"2015-07-08","pret":-0.02395,"close":20.56}
{"ticker":"EVTC","date":"2015-07-09","pret":0.00917,"close":20.29}
{"ticker":"EVTC","date":"2015-07-10","pret":-0.015,"close":20.7}
{"ticker":"EVTC","date":"2015-07-13","pret":0.01404,"close":20.57}
{"ticker":"EVTC","date":"2015-07-14","pret":-0.00966,"close":20.49}
{"ticker":"EVTC","date":"2015-07-15","pret":-0.00584,"close":20.05}
{"ticker":"EVTC","date":"2015-07-16","pret":-0.01575,"close":19.98}
{"ticker":"EVTC","date":"2015-07-17","pret":-0.00897,"close":19.9}
{"ticker":"EVTC","date":"2015-07-20","pret":-0.00251,"close":19.67}
{"ticker":"EVTC","date":"2015-07-21","pret":-0.01212,"close":19.38}
{"ticker":"EVTC","date":"2015-07-22","pret":-0.0169,"close":19.24}
{"ticker":"EVTC","date":"2015-07-23","pret":-0.00674,"close":18.84}
{"ticker":"EVTC","date":"2015-07-24","pret":-0.02421,"close":18.57}
{"ticker":"EVTC","date":"2015-07-27","pret":-0.01341,"close":18.45}
{"ticker":"EVTC","date":"2015-07-28","pret":0.00108,"close":18.57}
{"ticker":"EVTC","date":"2015-07-29","pret":0.00215,"close":18.84}
{"ticker":"EVTC","date":"2015-07-30","pret":0.00804,"close":18.87}
{"ticker":"EVTC","date":"2015-07-31","pret":0.00851,"close":18.82}
{"ticker":"EVTC","date":"2015-08-03","pret":-0.00424,"close":18.57}
{"ticker":"EVTC","date":"2015-08-04","pret":-0.01338,"close":18.64}
{"ticker":"EVTC","date":"2015-08-05","pret":0.01072,"close":18.49}
{"ticker":"EVTC","date":"2015-08-06","pret":0.13166,"close":19.83}
{"ticker":"EVTC","date":"2015-08-07","pret":-0.08379,"close":19.2}
{"ticker":"EVTC","date":"2015-08-10","pret":-0.02105,"close":19.39}
{"ticker":"EVTC","date":"2015-08-11","pret":-0.0026,"close":19.43}
{"ticker":"EVTC","date":"2015-08-12","pret":0.00467,"close":19.33}
{"ticker":"EVTC","date":"2015-08-13","pret":-0.00415,"close":19.04}
{"ticker":"EVTC","date":"2015-08-14","pret":-0.00574,"close":19.27}
{"ticker":"EVTC","date":"2015-08-17","pret":0.0047,"close":19.29}
{"ticker":"EVTC","date":"2015-08-18","pret":0.00312,"close":19.2}
{"ticker":"EVTC","date":"2015-08-19","pret":-0.01148,"close":19.18}
{"ticker":"EVTC","date":"2015-08-20","pret":-0.0021,"close":18.96}
{"ticker":"EVTC","date":"2015-08-21","pret":-0.0218,"close":18.43}
{"ticker":"EVTC","date":"2015-08-24","pret":-0.04509,"close":17.81}
{"ticker":"EVTC","date":"2015-08-25","pret":0.02937,"close":17.51}
{"ticker":"EVTC","date":"2015-08-26","pret":-0.02488,"close":18.01}
{"ticker":"EVTC","date":"2015-08-27","pret":0.01666,"close":17.85}
{"ticker":"EVTC","date":"2015-08-28","pret":-0.02115,"close":17.91}
{"ticker":"EVTC","date":"2015-08-31","pret":0.00337,"close":18.1}
{"ticker":"EVTC","date":"2015-09-01","pret":-0.00281,"close":17.86}
{"ticker":"EVTC","date":"2015-09-02","pret":0.01451,"close":18.04}
{"ticker":"EVTC","date":"2015-09-03","pret":0.00221,"close":18.23}
{"ticker":"EVTC","date":"2015-09-04","pret":-0.00443,"close":17.98}
{"ticker":"EVTC","date":"2015-09-08","pret":0.01269,"close":18.33}
{"ticker":"EVTC","date":"2015-09-09","pret":0.0109,"close":18.1}
{"ticker":"EVTC","date":"2015-09-10","pret":-0.02082,"close":18.24}
{"ticker":"EVTC","date":"2015-09-11","pret":0.00497,"close":18.26}
{"ticker":"EVTC","date":"2015-09-14","pret":0.00714,"close":18.14}
{"ticker":"EVTC","date":"2015-09-15","pret":-0.00604,"close":18.41}
{"ticker":"EVTC","date":"2015-09-16","pret":0.01475,"close":18.62}
{"ticker":"EVTC","date":"2015-09-17","pret":0.00541,"close":18.67}
{"ticker":"EVTC","date":"2015-09-18","pret":-0.00378,"close":18.19}
{"ticker":"EVTC","date":"2015-09-21","pret":-0.01034,"close":18.37}
{"ticker":"EVTC","date":"2015-09-22","pret":-0.00548,"close":18.04}
{"ticker":"EVTC","date":"2015-09-23","pret":-0.00718,"close":18.13}
{"ticker":"EVTC","date":"2015-09-24","pret":-0.00055,"close":18.16}
{"ticker":"EVTC","date":"2015-09-25","pret":0.01322,"close":18.03}
{"ticker":"EVTC","date":"2015-09-28","pret":-0.02157,"close":17.88}
{"ticker":"EVTC","date":"2015-09-29","pret":-0.00056,"close":17.61}
{"ticker":"EVTC","date":"2015-09-30","pret":-0.00673,"close":18.07}
{"ticker":"EVTC","date":"2015-10-01","pret":0.0354,"close":18.31}
{"ticker":"EVTC","date":"2015-10-02","pret":-0.00928,"close":18.64}
{"ticker":"EVTC","date":"2015-10-05","pret":0.03132,"close":19.28}
{"ticker":"EVTC","date":"2015-10-06","pret":0.02364,"close":19.32}
{"ticker":"EVTC","date":"2015-10-07","pret":0.01084,"close":19.41}
{"ticker":"EVTC","date":"2015-10-08","pret":-0.00515,"close":19.53}
{"ticker":"EVTC","date":"2015-10-09","pret":0.01231,"close":19.47}
{"ticker":"EVTC","date":"2015-10-12","pret":-0.00614,"close":19.55}
{"ticker":"EVTC","date":"2015-10-13","pret":-0.00308,"close":19.08}
{"ticker":"EVTC","date":"2015-10-14","pret":-0.01923,"close":18.94}
{"ticker":"EVTC","date":"2015-10-15","pret":0,"close":19.07}
{"ticker":"EVTC","date":"2015-10-16","pret":0.00419,"close":19.14}
{"ticker":"EVTC","date":"2015-10-19","pret":-0.00471,"close":18.9}
{"ticker":"EVTC","date":"2015-10-20","pret":-0.01108,"close":18.99}
{"ticker":"EVTC","date":"2015-10-21","pret":0.00951,"close":18.67}
{"ticker":"EVTC","date":"2015-10-22","pret":-0.01376,"close":19}
{"ticker":"EVTC","date":"2015-10-23","pret":0.02005,"close":18.92}
{"ticker":"EVTC","date":"2015-10-26","pret":-0.01156,"close":18.8}
{"ticker":"EVTC","date":"2015-10-27","pret":-0.00956,"close":18.4}
{"ticker":"EVTC","date":"2015-10-28","pret":-0.0156,"close":18.8}
{"ticker":"EVTC","date":"2015-10-29","pret":0.01613,"close":18.56}
{"ticker":"EVTC","date":"2015-10-30","pret":-0.01072,"close":18.24}
{"ticker":"EVTC","date":"2015-11-02","pret":-0.0207,"close":18.29}
{"ticker":"EVTC","date":"2015-11-03","pret":0.00384,"close":18.39}
{"ticker":"EVTC","date":"2015-11-04","pret":0.00928,"close":18.22}
{"ticker":"EVTC","date":"2015-11-05","pret":-0.11561,"close":17.2}
{"ticker":"EVTC","date":"2015-11-06","pret":0.03003,"close":17.14}
{"ticker":"EVTC","date":"2015-11-09","pret":0.00942,"close":17.32}
{"ticker":"EVTC","date":"2015-11-10","pret":0.00934,"close":17.41}
{"ticker":"EVTC","date":"2015-11-11","pret":0.01155,"close":17}
{"ticker":"EVTC","date":"2015-11-12","pret":-0.03149,"close":16.54}
{"ticker":"EVTC","date":"2015-11-13","pret":-0.02885,"close":16.46}
{"ticker":"EVTC","date":"2015-11-16","pret":0.00244,"close":16.17}
{"ticker":"EVTC","date":"2015-11-17","pret":-0.01347,"close":16.18}
{"ticker":"EVTC","date":"2015-11-18","pret":-0.00247,"close":15.99}
{"ticker":"EVTC","date":"2015-11-19","pret":-0.01181,"close":16.1}
{"ticker":"EVTC","date":"2015-11-20","pret":0.0025,"close":15.88}
{"ticker":"EVTC","date":"2015-11-23","pret":-0.0094,"close":16.27}
{"ticker":"EVTC","date":"2015-11-24","pret":0.0181,"close":16.79}
{"ticker":"EVTC","date":"2015-11-25","pret":0.04,"close":17.1}
{"ticker":"EVTC","date":"2015-11-26"}
{"ticker":"EVTC","date":"2015-11-27","pret":0.01181,"close":17}
{"ticker":"EVTC","date":"2015-11-30","pret":-0.00176,"close":17.18}
{"ticker":"EVTC","date":"2015-12-01","pret":0.01228,"close":17.19}
{"ticker":"EVTC","date":"2015-12-02","pret":-0.00466,"close":17.1}
{"ticker":"EVTC","date":"2015-12-03","pret":0.00175,"close":17.05}
{"ticker":"EVTC","date":"2015-12-04","pret":-0.00937,"close":17.52}
{"ticker":"EVTC","date":"2015-12-07","pret":0.01518,"close":16.99}
{"ticker":"EVTC","date":"2015-12-08","pret":-0.02404,"close":16.97}
{"ticker":"EVTC","date":"2015-12-09","pret":0.00533,"close":16.79}
{"ticker":"EVTC","date":"2015-12-10","pret":-0.00889,"close":16.9}
{"ticker":"EVTC","date":"2015-12-11","pret":-0.00777,"close":16.65}
{"ticker":"EVTC","date":"2015-12-14","pret":0,"close":16.61}
{"ticker":"EVTC","date":"2015-12-15","pret":0.0024,"close":17.08}
{"ticker":"EVTC","date":"2015-12-16","pret":0.02659,"close":17}
{"ticker":"EVTC","date":"2015-12-17"}
{"ticker":"EVTC","date":"2015-12-18","pret":-0.02599,"close":16.86}
{"ticker":"EVTC","date":"2015-12-21","pret":0.01838,"close":16.89}
{"ticker":"EVTC","date":"2015-12-22","pret":-0.0053,"close":16.93}
{"ticker":"EVTC","date":"2015-12-23","pret":0.00471,"close":17.1}
{"ticker":"EVTC","date":"2015-12-24","pret":0.00235,"close":17.02}
{"ticker":"EVTC","date":"2015-12-28","pret":-0.00706,"close":16.94}
{"ticker":"EVTC","date":"2015-12-29","pret":0.00589,"close":16.99}
{"ticker":"EVTC","date":"2015-12-30","pret":-0.00471,"close":16.87}
{"ticker":"EVTC","date":"2015-12-31","pret":-0.0077,"close":16.74}
{"ticker":"EVTC","date":"2016-01-04","pret":-0.018,"close":16.43}
{"ticker":"EVTC","date":"2016-01-05","pret":-0.00242,"close":16.17}
{"ticker":"EW","date":"2015-01-02","pret":-0.01148,"close":63.86}
{"ticker":"EW","date":"2015-01-05","pret":-0.01256,"close":63.89}
{"ticker":"EW","date":"2015-01-06","pret":0.00284,"close":63.51}
{"ticker":"EW","date":"2015-01-07","pret":0.00972,"close":65}
{"ticker":"EW","date":"2015-01-08","pret":0.02176,"close":66.58}
{"ticker":"EW","date":"2015-01-09","pret":0.0162,"close":66.58}
{"ticker":"EW","date":"2015-01-12","pret":0.0042,"close":67.64}
{"ticker":"EW","date":"2015-01-13","pret":0.0194,"close":66.81}
{"ticker":"EW","date":"2015-01-14","pret":-0.03478,"close":65.84}
{"ticker":"EW","date":"2015-01-15","pret":0.00696,"close":64.3}
{"ticker":"EW","date":"2015-01-16","pret":-0.0325,"close":64.58}
{"ticker":"EW","date":"2015-01-20","pret":0.01485,"close":64.23}
{"ticker":"EW","date":"2015-01-21","pret":-0.01454,"close":64.44}
{"ticker":"EW","date":"2015-01-22","pret":0.01054,"close":65.17}
{"ticker":"EW","date":"2015-01-23","pret":0.00661,"close":64.82}
{"ticker":"EW","date":"2015-01-26","pret":-0.00861,"close":65.07}
{"ticker":"EW","date":"2015-01-27","pret":-0.00263,"close":64.69}
{"ticker":"EW","date":"2015-01-28","pret":0.00633,"close":64.44}
{"ticker":"EW","date":"2015-01-29","pret":-0.00819,"close":64.64}
{"ticker":"EW","date":"2015-01-30","pret":-0.00311,"close":62.68}
{"ticker":"EW","date":"2015-02-02","pret":-0.02235,"close":62.74}
{"ticker":"EW","date":"2015-02-03","pret":0.0054,"close":63.5}
{"ticker":"EW","date":"2015-02-04","pret":0.02114,"close":67.42}
{"ticker":"EW","date":"2015-02-05","pret":0.045,"close":67.42}
{"ticker":"EW","date":"2015-02-06","pret":-0.00148,"close":66.31}
{"ticker":"EW","date":"2015-02-09","pret":-0.01827,"close":64.04}
{"ticker":"EW","date":"2015-02-10","pret":-0.01523,"close":65.04}
{"ticker":"EW","date":"2015-02-11","pret":-0.00461,"close":65.8}
{"ticker":"EW","date":"2015-02-12","pret":0.01999,"close":66.17}
{"ticker":"EW","date":"2015-02-13","pret":0.00256,"close":67.12}
{"ticker":"EW","date":"2015-02-17","pret":0.01019,"close":66.52}
{"ticker":"EW","date":"2015-02-18","pret":-0.00628,"close":67.11}
{"ticker":"EW","date":"2015-02-19","pret":0.00807,"close":66.86}
{"ticker":"EW","date":"2015-02-20","pret":-0.00747,"close":67.23}
{"ticker":"EW","date":"2015-02-23","pret":0.00852,"close":67.12}
{"ticker":"EW","date":"2015-02-24","pret":-0.00447,"close":67}
{"ticker":"EW","date":"2015-02-25","pret":-0.0015,"close":67.02}
{"ticker":"EW","date":"2015-02-26","pret":0.00418,"close":67.45}
{"ticker":"EW","date":"2015-02-27","pret":0.00134,"close":66.51}
{"ticker":"EW","date":"2015-03-02","pret":-0.01333,"close":67.92}
{"ticker":"EW","date":"2015-03-03","pret":0.02355,"close":67.29}
{"ticker":"EW","date":"2015-03-04","pret":-0.01409,"close":67.88}
{"ticker":"EW","date":"2015-03-05","pret":0.01276,"close":67.82}
{"ticker":"EW","date":"2015-03-06","pret":-0.00266,"close":66.5}
{"ticker":"EW","date":"2015-03-09","pret":-0.0134,"close":66.95}
{"ticker":"EW","date":"2015-03-10","pret":-0.00421,"close":66.82}
{"ticker":"EW","date":"2015-03-11","pret":0.00839,"close":67.36}
{"ticker":"EW","date":"2015-03-12","pret":0.00788,"close":68.5}
{"ticker":"EW","date":"2015-03-13","pret":0.01309,"close":67.68}
{"ticker":"EW","date":"2015-03-16","pret":0.00117,"close":74.32}
{"ticker":"EW","date":"2015-03-17","pret":0.07385,"close":74.05}
{"ticker":"EW","date":"2015-03-18","pret":0.00338,"close":74.19}
{"ticker":"EW","date":"2015-03-19","pret":-0.00488,"close":74.47}
{"ticker":"EW","date":"2015-03-20","pret":0.01697,"close":73.38}
{"ticker":"EW","date":"2015-03-23","pret":-0.01941,"close":73.05}
{"ticker":"EW","date":"2015-03-24","pret":-0.003,"close":72.9}
{"ticker":"EW","date":"2015-03-25","pret":0.00055,"close":71.12}
{"ticker":"EW","date":"2015-03-26","pret":-0.04038,"close":70.95}
{"ticker":"EW","date":"2015-03-27","pret":0.00849,"close":71.84}
{"ticker":"EW","date":"2015-03-30","pret":0.02036,"close":72.07}
{"ticker":"EW","date":"2015-03-31","pret":-0.01194,"close":71.23}
{"ticker":"EW","date":"2015-04-01","pret":-0.00771,"close":70.35}
{"ticker":"EW","date":"2015-04-02","pret":-0.00522,"close":70.3}
{"ticker":"EW","date":"2015-04-06","pret":-0.00767,"close":69.92}
{"ticker":"EW","date":"2015-04-07","pret":-0.00186,"close":69.38}
{"ticker":"EW","date":"2015-04-08","pret":-0.00588,"close":69.51}
{"ticker":"EW","date":"2015-04-09","pret":-0.00173,"close":69.68}
{"ticker":"EW","date":"2015-04-10","pret":0.00774,"close":70.84}
{"ticker":"EW","date":"2015-04-13","pret":0.01418,"close":71.55}
{"ticker":"EW","date":"2015-04-14","pret":0.00702,"close":71.38}
{"ticker":"EW","date":"2015-04-15","pret":0,"close":70.64}
{"ticker":"EW","date":"2015-04-16","pret":-0.01394,"close":70.86}
{"ticker":"EW","date":"2015-04-17","pret":-0.0017,"close":69.97}
{"ticker":"EW","date":"2015-04-20","pret":0.00213,"close":70.64}
{"ticker":"EW","date":"2015-04-21","pret":0.00396,"close":70.24}
{"ticker":"EW","date":"2015-04-22","pret":-0.00453,"close":70.44}
{"ticker":"EW","date":"2015-04-23","pret":-0.0017,"close":70.96}
{"ticker":"EW","date":"2015-04-24","pret":0.02525,"close":69.16}
{"ticker":"EW","date":"2015-04-27","pret":-0.03626,"close":65.48}
{"ticker":"EW","date":"2015-04-28","pret":-0.06147,"close":64.95}
{"ticker":"EW","date":"2015-04-29","pret":-0.0089,"close":64.98}
{"ticker":"EW","date":"2015-04-30","pret":-0.0017,"close":63.32}
{"ticker":"EW","date":"2015-05-01","pret":-0.01886,"close":63.6}
{"ticker":"EW","date":"2015-05-04","pret":0.00408,"close":63.88}
{"ticker":"EW","date":"2015-05-05","pret":-0.00597,"close":61.93}
{"ticker":"EW","date":"2015-05-06","pret":-0.02409,"close":62.2}
{"ticker":"EW","date":"2015-05-07","pret":0.00708,"close":61.98}
{"ticker":"EW","date":"2015-05-08","pret":0.00016,"close":63.2}
{"ticker":"EW","date":"2015-05-11","pret":0.00989,"close":63.54}
{"ticker":"EW","date":"2015-05-12","pret":0.03968,"close":65.24}
{"ticker":"EW","date":"2015-05-13","pret":-0.00076,"close":64.16}
{"ticker":"EW","date":"2015-05-14","pret":-0.01476,"close":65.28}
{"ticker":"EW","date":"2015-05-15","pret":0.01155,"close":65.7}
{"ticker":"EW","date":"2015-05-18","pret":0.00748,"close":65.86}
{"ticker":"EW","date":"2015-05-19","pret":-0.01193,"close":65.54}
{"ticker":"EW","date":"2015-05-20","pret":0.01102,"close":66.18}
{"ticker":"EW","date":"2015-05-21","pret":0.00364,"close":65.91}
{"ticker":"EW","date":"2015-05-22","pret":-0.00547,"close":65.44}
{"ticker":"EW","date":"2015-05-26","pret":-0.00688,"close":64.28}
{"ticker":"EW","date":"2015-05-27","pret":-0.01142,"close":65.22}
{"ticker":"EW","date":"2015-05-28","pret":0.00912,"close":65.32}
{"ticker":"EW","date":"2015-05-29","pret":0.00675,"close":65.36}
{"ticker":"EW","date":"2015-06-01","pret":-0.00076,"close":66.1}
{"ticker":"EW","date":"2015-06-02","pret":0.00503,"close":65.62}
{"ticker":"EW","date":"2015-06-03","pret":0,"close":66.08}
{"ticker":"EW","date":"2015-06-04","pret":-0.0029,"close":65.8}
{"ticker":"EW","date":"2015-06-05","pret":0.00137,"close":66.45}
{"ticker":"EW","date":"2015-06-08","pret":0.01031,"close":66.46}
{"ticker":"EW","date":"2015-06-09","pret":0.01229,"close":66.65}
{"ticker":"EW","date":"2015-06-10","pret":-0.00358,"close":67.35}
{"ticker":"EW","date":"2015-06-11","pret":0.00804,"close":67.58}
{"ticker":"EW","date":"2015-06-12","pret":-0.00223,"close":66.79}
{"ticker":"EW","date":"2015-06-15","pret":-0.01362,"close":66.8}
{"ticker":"EW","date":"2015-06-16","pret":0.00556,"close":68.96}
{"ticker":"EW","date":"2015-06-17","pret":0.03345,"close":70.8}
{"ticker":"EW","date":"2015-06-18","pret":0.02604,"close":72.55}
{"ticker":"EW","date":"2015-06-19","pret":0.0251,"close":73.08}
{"ticker":"EW","date":"2015-06-22","pret":0.01327,"close":72.16}
{"ticker":"EW","date":"2015-06-23","pret":-0.0141,"close":72.32}
{"ticker":"EW","date":"2015-06-24","pret":-0.00747,"close":71.43}
{"ticker":"EW","date":"2015-06-25","pret":-0.00292,"close":72.3}
{"ticker":"EW","date":"2015-06-26","pret":0.01177,"close":73.04}
{"ticker":"EW","date":"2015-06-29","pret":-0.00607,"close":71.18}
{"ticker":"EW","date":"2015-06-30","pret":-0.005,"close":71.22}
{"ticker":"EW","date":"2015-07-01","pret":-0.00139,"close":71.8}
{"ticker":"EW","date":"2015-07-02","pret":0.00431,"close":71.22}
{"ticker":"EW","date":"2015-07-06","pret":-0.00125,"close":72.56}
{"ticker":"EW","date":"2015-07-07","pret":0.00858,"close":73.74}
{"ticker":"EW","date":"2015-07-08","pret":0.00864,"close":71.51}
{"ticker":"EW","date":"2015-07-09","pret":-0.01002,"close":72.54}
{"ticker":"EW","date":"2015-07-10","pret":0.01709,"close":73.58}
{"ticker":"EW","date":"2015-07-13","pret":0.02808,"close":76.06}
{"ticker":"EW","date":"2015-07-14","pret":0.00408,"close":76.15}
{"ticker":"EW","date":"2015-07-15","pret":0.00131,"close":76.3}
{"ticker":"EW","date":"2015-07-16","pret":0.00471,"close":77.24}
{"ticker":"EW","date":"2015-07-17","pret":0.00728,"close":77.15}
{"ticker":"EW","date":"2015-07-20","pret":0.00233,"close":77}
{"ticker":"EW","date":"2015-07-21","pret":-0.0044,"close":78.03}
{"ticker":"EW","date":"2015-07-22","pret":0.0152,"close":78.36}
{"ticker":"EW","date":"2015-07-23","pret":0.00536,"close":78.12}
{"ticker":"EW","date":"2015-07-24","pret":-0.00715,"close":77.55}
{"ticker":"EW","date":"2015-07-27","pret":-0.01043,"close":76.36}
{"ticker":"EW","date":"2015-07-28","pret":-0.0035,"close":77.9}
{"ticker":"EW","date":"2015-07-29","pret":0.0057,"close":76.88}
{"ticker":"EW","date":"2015-07-30","pret":-0.00804,"close":76.55}
{"ticker":"EW","date":"2015-07-31","pret":0.00468,"close":76.08}
{"ticker":"EW","date":"2015-08-03","pret":-0.01357,"close":75.54}
{"ticker":"EW","date":"2015-08-04","pret":-0.00606,"close":74.68}
{"ticker":"EW","date":"2015-08-05","pret":-0.0121,"close":75.06}
{"ticker":"EW","date":"2015-08-06","pret":0.00361,"close":72.14}
{"ticker":"EW","date":"2015-08-07","pret":-0.03832,"close":71.96}
{"ticker":"EW","date":"2015-08-10","pret":0.00387,"close":72.25}
{"ticker":"EW","date":"2015-08-11","pret":-0.00957,"close":71.9}
{"ticker":"EW","date":"2015-08-12","pret":-0.00251,"close":72.06}
{"ticker":"EW","date":"2015-08-13","pret":0.00404,"close":72.2}
{"ticker":"EW","date":"2015-08-14","pret":0.00222,"close":71.65}
{"ticker":"EW","date":"2015-08-17","pret":-0.00976,"close":72.38}
{"ticker":"EW","date":"2015-08-18","pret":0.01087,"close":72.64}
{"ticker":"EW","date":"2015-08-19","pret":-0.00069,"close":72.94}
{"ticker":"EW","date":"2015-08-20","pret":0.00014,"close":71.45}
{"ticker":"EW","date":"2015-08-21","pret":-0.0165,"close":69.94}
{"ticker":"EW","date":"2015-08-24","pret":-0.0642,"close":66.96}
{"ticker":"EW","date":"2015-08-25","pret":0.03733,"close":67.88}
{"ticker":"EW","date":"2015-08-26","pret":0.00087,"close":70.08}
{"ticker":"EW","date":"2015-08-27","pret":0.0175,"close":72.8}
{"ticker":"EW","date":"2015-08-28","pret":0.03122,"close":72.35}
{"ticker":"EW","date":"2015-08-31","pret":-0.00497,"close":70.44}
{"ticker":"EW","date":"2015-09-01","pret":-0.04664,"close":67.74}
{"ticker":"EW","date":"2015-09-02","pret":-0.0032,"close":69.52}
{"ticker":"EW","date":"2015-09-03","pret":0.01589,"close":68.78}
{"ticker":"EW","date":"2015-09-04","pret":-0.02466,"close":68.04}
{"ticker":"EW","date":"2015-09-08","pret":0.01661,"close":69.84}
{"ticker":"EW","date":"2015-09-09","pret":0.01818,"close":68.76}
{"ticker":"EW","date":"2015-09-10","pret":-0.02601,"close":69.1}
{"ticker":"EW","date":"2015-09-11","pret":0.00029,"close":69.56}
{"ticker":"EW","date":"2015-09-14","pret":0.01244,"close":69.5}
{"ticker":"EW","date":"2015-09-15","pret":-0.00158,"close":70.25}
{"ticker":"EW","date":"2015-09-16","pret":0.00889,"close":70.29}
{"ticker":"EW","date":"2015-09-17","pret":0.00242,"close":70.8}
{"ticker":"EW","date":"2015-09-18","pret":0.00199,"close":71.38}
{"ticker":"EW","date":"2015-09-21","pret":0.02123,"close":70.79}
{"ticker":"EW","date":"2015-09-22","pret":-0.0235,"close":71.06}
{"ticker":"EW","date":"2015-09-23","pret":0.0102,"close":70.8}
{"ticker":"EW","date":"2015-09-24","pret":-0.00778,"close":70.16}
{"ticker":"EW","date":"2015-09-25","pret":0.00199,"close":68.68}
{"ticker":"EW","date":"2015-09-28","pret":-0.02716,"close":66.95}
{"ticker":"EW","date":"2015-09-29","pret":-0.0215,"close":68.9}
{"ticker":"EW","date":"2015-09-30","pret":0.03797,"close":71.08}
{"ticker":"EW","date":"2015-10-01","pret":0.01395,"close":74.5}
{"ticker":"EW","date":"2015-10-02","pret":0.04477,"close":77.28}
{"ticker":"EW","date":"2015-10-05","pret":0.04337,"close":74.68}
{"ticker":"EW","date":"2015-10-06","pret":-0.03825,"close":72.16}
{"ticker":"EW","date":"2015-10-07","pret":-0.0256,"close":72.64}
{"ticker":"EW","date":"2015-10-08","pret":-0.00387,"close":73.14}
{"ticker":"EW","date":"2015-10-09","pret":0.01266,"close":74.11}
{"ticker":"EW","date":"2015-10-12","pret":0.01412,"close":74.76}
{"ticker":"EW","date":"2015-10-13","pret":-0.0031,"close":72.29}
{"ticker":"EW","date":"2015-10-14","pret":-0.01925,"close":72.2}
{"ticker":"EW","date":"2015-10-15","pret":-0.00276,"close":73.58}
{"ticker":"EW","date":"2015-10-16","pret":0.02079,"close":75.64}
{"ticker":"EW","date":"2015-10-19","pret":0.02355,"close":75.7}
{"ticker":"EW","date":"2015-10-20","pret":-0.00132,"close":75.6}
{"ticker":"EW","date":"2015-10-21","pret":0.00765,"close":74.46}
{"ticker":"EW","date":"2015-10-22","pret":-0.01483,"close":74.29}
{"ticker":"EW","date":"2015-10-23","pret":-0.00254,"close":74.94}
{"ticker":"EW","date":"2015-10-26","pret":0.00547,"close":73.46}
{"ticker":"EW","date":"2015-10-27","pret":0.03335,"close":75.49}
{"ticker":"EW","date":"2015-10-28","pret":-0.03003,"close":77.02}
{"ticker":"EW","date":"2015-10-29","pret":0.01747,"close":77.5}
{"ticker":"EW","date":"2015-10-30","pret":0.01011,"close":78.58}
{"ticker":"EW","date":"2015-11-02","pret":0.01612,"close":78.76}
{"ticker":"EW","date":"2015-11-03","pret":-0.00381,"close":78.97}
{"ticker":"EW","date":"2015-11-04","pret":0.00685,"close":78.22}
{"ticker":"EW","date":"2015-11-05","pret":-0.0135,"close":79.32}
{"ticker":"EW","date":"2015-11-06","pret":0.01628,"close":78.58}
{"ticker":"EW","date":"2015-11-09","pret":-0.00925,"close":78.59}
{"ticker":"EW","date":"2015-11-10","pret":0.0014,"close":78.78}
{"ticker":"EW","date":"2015-11-11","pret":0.00178,"close":78.7}
{"ticker":"EW","date":"2015-11-12","pret":-0.02038,"close":76.48}
{"ticker":"EW","date":"2015-11-13","pret":-0.0078,"close":76.64}
{"ticker":"EW","date":"2015-11-16","pret":-0.00039,"close":77.36}
{"ticker":"EW","date":"2015-11-17","pret":0.00871,"close":77.38}
{"ticker":"EW","date":"2015-11-18","pret":0.00323,"close":78.54}
{"ticker":"EW","date":"2015-11-19","pret":0.00899,"close":77.96}
{"ticker":"EW","date":"2015-11-20","pret":0.00357,"close":78.84}
{"ticker":"EW","date":"2015-11-23","pret":0.00102,"close":80.52}
{"ticker":"EW","date":"2015-11-24","pret":0.01816,"close":80.2}
{"ticker":"EW","date":"2015-11-25","pret":0.00573,"close":81.84}
{"ticker":"EW","date":"2015-11-26"}
{"ticker":"EW","date":"2015-11-27","pret":0.02018,"close":82.56}
{"ticker":"EW","date":"2015-11-30","pret":0.00547,"close":81.5}
{"ticker":"EW","date":"2015-12-01","pret":-0.00474,"close":82.42}
{"ticker":"EW","date":"2015-12-02","pret":0.00195,"close":81.43}
{"ticker":"EW","date":"2015-12-03","pret":-0.00903,"close":78.7}
{"ticker":"EW","date":"2015-12-04","pret":-0.03239,"close":81.01}
{"ticker":"EW","date":"2015-12-07","pret":0.01968,"close":80.4}
{"ticker":"EW","date":"2015-12-08","pret":-0.00249,"close":79.91}
{"ticker":"EW","date":"2015-12-09","pret":-0.01391,"close":81}
{"ticker":"EW","date":"2015-12-10","pret":0.02468,"close":81.78}
{"ticker":"EW","date":"2015-12-11","pret":-0.00531,"close":79.86}
{"ticker":"EW","date":"2015-12-14","pret":0.00408,"close":80.53}
{"ticker":"EW","date":"2015-12-15","pret":-0.00309,"close":80.03}
{"ticker":"EW","date":"2015-12-16","pret":0.00012,"close":81.57}
{"ticker":"EW","date":"2015-12-17"}
{"ticker":"EW","date":"2015-12-18","pret":-0.00732,"close":78.23}
{"ticker":"EW","date":"2015-12-21","pret":-0.01797,"close":78.96}
{"ticker":"EW","date":"2015-12-22","pret":0.00733,"close":79.3}
{"ticker":"EW","date":"2015-12-23","pret":0.00652,"close":79.1}
{"ticker":"EW","date":"2015-12-24","pret":-0.01145,"close":79.18}
{"ticker":"EW","date":"2015-12-28","pret":-0.00076,"close":79.82}
{"ticker":"EW","date":"2015-12-29","pret":0.0122,"close":79.76}
{"ticker":"EW","date":"2015-12-30","pret":0.00025,"close":79.21}
{"ticker":"EW","date":"2015-12-31","pret":-0.01474,"close":78.98}
{"ticker":"EW","date":"2016-01-04","pret":-0.00905,"close":78.84}
{"ticker":"EW","date":"2016-01-05","pret":0.00727,"close":80.01}
{"ticker":"EWBC","date":"2015-01-02","pret":-0.00944,"close":38.41}
{"ticker":"EWBC","date":"2015-01-05","pret":-0.01864,"close":37.53}
{"ticker":"EWBC","date":"2015-01-06","pret":-0.01979,"close":36.76}
{"ticker":"EWBC","date":"2015-01-07","pret":-0.01153,"close":37.2}
{"ticker":"EWBC","date":"2015-01-08","pret":0.01366,"close":38.33}
{"ticker":"EWBC","date":"2015-01-09","pret":0.02314,"close":37.22}
{"ticker":"EWBC","date":"2015-01-12","pret":-0.03544,"close":36.83}
{"ticker":"EWBC","date":"2015-01-13","pret":0.01284,"close":37.31}
{"ticker":"EWBC","date":"2015-01-14","pret":-0.02476,"close":36.42}
{"ticker":"EWBC","date":"2015-01-15","pret":-0.00931,"close":35.94}
{"ticker":"EWBC","date":"2015-01-16","pret":-0.01218,"close":36.68}
{"ticker":"EWBC","date":"2015-01-20","pret":0.0242,"close":35.94}
{"ticker":"EWBC","date":"2015-01-21","pret":-0.02226,"close":35.96}
{"ticker":"EWBC","date":"2015-01-22","pret":0.03253,"close":38.08}
{"ticker":"EWBC","date":"2015-01-23","pret":0.03567,"close":37.74}
{"ticker":"EWBC","date":"2015-01-26","pret":-0.02337,"close":38.09}
{"ticker":"EWBC","date":"2015-01-27","pret":0.00133,"close":37.52}
{"ticker":"EWBC","date":"2015-01-28","pret":0.00476,"close":36.08}
{"ticker":"EWBC","date":"2015-01-29","pret":-0.04593,"close":36.72}
{"ticker":"EWBC","date":"2015-01-30","pret":0.00193,"close":36.18}
{"ticker":"EWBC","date":"2015-02-02","pret":0.00496,"close":37.53}
{"ticker":"EWBC","date":"2015-02-03","pret":0.03798,"close":38.35}
{"ticker":"EWBC","date":"2015-02-04","pret":0.01209,"close":38.23}
{"ticker":"EWBC","date":"2015-02-05","pret":0.00495,"close":38.81}
{"ticker":"EWBC","date":"2015-02-06","pret":0.01342,"close":39.46}
{"ticker":"EWBC","date":"2015-02-09","pret":0.0046,"close":39.01}
{"ticker":"EWBC","date":"2015-02-10","pret":0.00357,"close":39.38}
{"ticker":"EWBC","date":"2015-02-11","pret":0.00203,"close":39.54}
{"ticker":"EWBC","date":"2015-02-12","pret":0.00758,"close":40.23}
{"ticker":"EWBC","date":"2015-02-13","pret":0.00928,"close":40.6}
{"ticker":"EWBC","date":"2015-02-17","pret":0.00944,"close":40.88}
{"ticker":"EWBC","date":"2015-02-18","pret":0.00592,"close":40.09}
{"ticker":"EWBC","date":"2015-02-19","pret":-0.01785,"close":40.05}
{"ticker":"EWBC","date":"2015-02-20","pret":-0.00351,"close":40.53}
{"ticker":"EWBC","date":"2015-02-23","pret":0.01173,"close":40.19}
{"ticker":"EWBC","date":"2015-02-24","pret":-0.00224,"close":40.24}
{"ticker":"EWBC","date":"2015-02-25","pret":0.00149,"close":40.32}
{"ticker":"EWBC","date":"2015-02-26","pret":-0.00124,"close":40.42}
{"ticker":"EWBC","date":"2015-02-27","pret":0.00149,"close":39.95}
{"ticker":"EWBC","date":"2015-03-02","pret":-0.00998,"close":40.51}
{"ticker":"EWBC","date":"2015-03-03","pret":0.01246,"close":40.16}
{"ticker":"EWBC","date":"2015-03-04","pret":-0.00895,"close":40.09}
{"ticker":"EWBC","date":"2015-03-05","pret":0.002,"close":40.26}
{"ticker":"EWBC","date":"2015-03-06","pret":0.00671,"close":40.49}
{"ticker":"EWBC","date":"2015-03-09","pret":0.00445,"close":40.42}
{"ticker":"EWBC","date":"2015-03-10","pret":-0.00917,"close":39.91}
{"ticker":"EWBC","date":"2015-03-11","pret":-0.00349,"close":40.44}
{"ticker":"EWBC","date":"2015-03-12","pret":0.01659,"close":40.98}
{"ticker":"EWBC","date":"2015-03-13","pret":0.00539,"close":40.7}
{"ticker":"EWBC","date":"2015-03-16","pret":0.00049,"close":40.71}
{"ticker":"EWBC","date":"2015-03-17","pret":-0.01105,"close":40.98}
{"ticker":"EWBC","date":"2015-03-18","pret":0.00909,"close":40.92}
{"ticker":"EWBC","date":"2015-03-19","pret":-0.00073,"close":40.8}
{"ticker":"EWBC","date":"2015-03-20","pret":0.00245,"close":41.13}
{"ticker":"EWBC","date":"2015-03-23","pret":0.00317,"close":40.89}
{"ticker":"EWBC","date":"2015-03-24","pret":-0.00366,"close":40.69}
{"ticker":"EWBC","date":"2015-03-25","pret":-0.00687,"close":39.99}
{"ticker":"EWBC","date":"2015-03-26","pret":-0.01787,"close":40.12}
{"ticker":"EWBC","date":"2015-03-27","pret":0.0035,"close":40.03}
{"ticker":"EWBC","date":"2015-03-30","pret":0.00473,"close":40.88}
{"ticker":"EWBC","date":"2015-03-31","pret":0.01014,"close":40.46}
{"ticker":"EWBC","date":"2015-04-01","pret":-0.00741,"close":40.42}
{"ticker":"EWBC","date":"2015-04-02","pret":0.00519,"close":40.73}
{"ticker":"EWBC","date":"2015-04-06","pret":-0.00445,"close":40.88}
{"ticker":"EWBC","date":"2015-04-07","pret":0.01084,"close":40.84}
{"ticker":"EWBC","date":"2015-04-08","pret":0.00049,"close":41.08}
{"ticker":"EWBC","date":"2015-04-09","pret":0.00269,"close":41.03}
{"ticker":"EWBC","date":"2015-04-10","pret":0.0022,"close":41.3}
{"ticker":"EWBC","date":"2015-04-13","pret":0.00389,"close":41.76}
{"ticker":"EWBC","date":"2015-04-14","pret":0.01326,"close":41.51}
{"ticker":"EWBC","date":"2015-04-15","pret":-0.00144,"close":41.81}
{"ticker":"EWBC","date":"2015-04-16","pret":0.00072,"close":41.93}
{"ticker":"EWBC","date":"2015-04-17","pret":-0.0024,"close":41.41}
{"ticker":"EWBC","date":"2015-04-20","pret":-0.00024,"close":41.74}
{"ticker":"EWBC","date":"2015-04-21","pret":0.00742,"close":41.99}
{"ticker":"EWBC","date":"2015-04-22","pret":0.01491,"close":41.97}
{"ticker":"EWBC","date":"2015-04-23","pret":-0.02065,"close":41.65}
{"ticker":"EWBC","date":"2015-04-24","pret":0.00168,"close":41.11}
{"ticker":"EWBC","date":"2015-04-27","pret":-0.01277,"close":40.45}
{"ticker":"EWBC","date":"2015-04-28","pret":-0.01737,"close":40.94}
{"ticker":"EWBC","date":"2015-04-29","pret":0.00762,"close":41.36}
{"ticker":"EWBC","date":"2015-04-30","pret":0.01023,"close":40.59}
{"ticker":"EWBC","date":"2015-05-01","pret":-0.0073,"close":40.36}
{"ticker":"EWBC","date":"2015-05-04","pret":-0.01352,"close":40.82}
{"ticker":"EWBC","date":"2015-05-05","pret":0.00617,"close":40.8}
{"ticker":"EWBC","date":"2015-05-06","pret":0.00906,"close":41.04}
{"ticker":"EWBC","date":"2015-05-07","pret":0.00098,"close":41.02}
{"ticker":"EWBC","date":"2015-05-08","pret":0.00316,"close":41.37}
{"ticker":"EWBC","date":"2015-05-11","pret":0.00533,"close":41.74}
{"ticker":"EWBC","date":"2015-05-12","pret":0.00458,"close":42.75}
{"ticker":"EWBC","date":"2015-05-13","pret":0.02774,"close":43.02}
{"ticker":"EWBC","date":"2015-05-14","pret":0.01047,"close":43.32}
{"ticker":"EWBC","date":"2015-05-15","pret":0.00185,"close":42.57}
{"ticker":"EWBC","date":"2015-05-18","pret":-0.01419,"close":43.45}
{"ticker":"EWBC","date":"2015-05-19","pret":0.02063,"close":43.57}
{"ticker":"EWBC","date":"2015-05-20","pret":0.00206,"close":43.47}
{"ticker":"EWBC","date":"2015-05-21","pret":-0.00574,"close":43.39}
{"ticker":"EWBC","date":"2015-05-22","pret":0,"close":43.32}
{"ticker":"EWBC","date":"2015-05-26","pret":-0.01907,"close":42.75}
{"ticker":"EWBC","date":"2015-05-27","pret":0.00422,"close":43.2}
{"ticker":"EWBC","date":"2015-05-28","pret":0.01023,"close":43.02}
{"ticker":"EWBC","date":"2015-05-29","pret":-0.00441,"close":42.9}
{"ticker":"EWBC","date":"2015-06-01","pret":0.00232,"close":42.85}
{"ticker":"EWBC","date":"2015-06-02","pret":-0.00651,"close":43.31}
{"ticker":"EWBC","date":"2015-06-03","pret":0.01597,"close":43.95}
{"ticker":"EWBC","date":"2015-06-04","pret":0.00115,"close":43.67}
{"ticker":"EWBC","date":"2015-06-05","pret":0.00959,"close":44.54}
{"ticker":"EWBC","date":"2015-06-08","pret":0.00702,"close":44.25}
{"ticker":"EWBC","date":"2015-06-09","pret":0.00135,"close":44.95}
{"ticker":"EWBC","date":"2015-06-10","pret":0.01986,"close":45.02}
{"ticker":"EWBC","date":"2015-06-11","pret":-0.00687,"close":45.01}
{"ticker":"EWBC","date":"2015-06-12","pret":0.00244,"close":45.26}
{"ticker":"EWBC","date":"2015-06-15","pret":-0.00155,"close":44.99}
{"ticker":"EWBC","date":"2015-06-16","pret":0.00155,"close":45.42}
{"ticker":"EWBC","date":"2015-06-17","pret":0.01169,"close":44.45}
{"ticker":"EWBC","date":"2015-06-18","pret":-0.02195,"close":44.65}
{"ticker":"EWBC","date":"2015-06-19","pret":0.00313,"close":44.5}
{"ticker":"EWBC","date":"2015-06-22","pret":0.0049,"close":45.39}
{"ticker":"EWBC","date":"2015-06-23","pret":0.01369,"close":45.88}
{"ticker":"EWBC","date":"2015-06-24","pret":0.00175,"close":45.48}
{"ticker":"EWBC","date":"2015-06-25","pret":0.00306,"close":45.62}
{"ticker":"EWBC","date":"2015-06-26","pret":0.00501,"close":45.77}
{"ticker":"EWBC","date":"2015-06-29","pret":-0.01841,"close":44.64}
{"ticker":"EWBC","date":"2015-06-30","pret":0.00111,"close":44.82}
{"ticker":"EWBC","date":"2015-07-01","pret":0.00463,"close":44.99}
{"ticker":"EWBC","date":"2015-07-02","pret":-0.00995,"close":44.45}
{"ticker":"EWBC","date":"2015-07-06","pret":-0.02497,"close":44.65}
{"ticker":"EWBC","date":"2015-07-07","pret":0.01828,"close":44.05}
{"ticker":"EWBC","date":"2015-07-08","pret":-0.01897,"close":43.67}
{"ticker":"EWBC","date":"2015-07-09","pret":0.01043,"close":44.32}
{"ticker":"EWBC","date":"2015-07-10","pret":0.017,"close":44.97}
{"ticker":"EWBC","date":"2015-07-13","pret":0.00663,"close":45.23}
{"ticker":"EWBC","date":"2015-07-14","pret":-0.00331,"close":45.49}
{"ticker":"EWBC","date":"2015-07-15","pret":0.00573,"close":45.73}
{"ticker":"EWBC","date":"2015-07-16","pret":0.00504,"close":44.62}
{"ticker":"EWBC","date":"2015-07-17","pret":-0.02569,"close":44.33}
{"ticker":"EWBC","date":"2015-07-20","pret":0.00134,"close":44.61}
{"ticker":"EWBC","date":"2015-07-21","pret":-0.00427,"close":44.65}
{"ticker":"EWBC","date":"2015-07-22","pret":0.0027,"close":45.34}
{"ticker":"EWBC","date":"2015-07-23","pret":0.01448,"close":45.09}
{"ticker":"EWBC","date":"2015-07-24","pret":-0.00177,"close":44.6}
{"ticker":"EWBC","date":"2015-07-27","pret":-0.01834,"close":44.01}
{"ticker":"EWBC","date":"2015-07-28","pret":0.00113,"close":44.15}
{"ticker":"EWBC","date":"2015-07-29","pret":-0.00429,"close":44.39}
{"ticker":"EWBC","date":"2015-07-30","pret":-0.03081,"close":44.59}
{"ticker":"EWBC","date":"2015-07-31","pret":0.04117,"close":44.76}
{"ticker":"EWBC","date":"2015-08-03","pret":0.0009,"close":44.73}
{"ticker":"EWBC","date":"2015-08-04","pret":0.00246,"close":44.68}
{"ticker":"EWBC","date":"2015-08-05","pret":0.00067,"close":45.33}
{"ticker":"EWBC","date":"2015-08-06","pret":0.00822,"close":44.83}
{"ticker":"EWBC","date":"2015-08-07","pret":-0.00733,"close":44.88}
{"ticker":"EWBC","date":"2015-08-10","pret":0.00822,"close":45.61}
{"ticker":"EWBC","date":"2015-08-11","pret":0.00044,"close":45.19}
{"ticker":"EWBC","date":"2015-08-12","pret":-0.01201,"close":43.93}
{"ticker":"EWBC","date":"2015-08-13","pret":-0.01829,"close":44.35}
{"ticker":"EWBC","date":"2015-08-14","pret":0.01178,"close":45.14}
{"ticker":"EWBC","date":"2015-08-17","pret":0.00382,"close":45.2}
{"ticker":"EWBC","date":"2015-08-18","pret":0.01093,"close":45.06}
{"ticker":"EWBC","date":"2015-08-19","pret":-0.00022,"close":44.25}
{"ticker":"EWBC","date":"2015-08-20","pret":-0.02676,"close":42.4}
{"ticker":"EWBC","date":"2015-08-21","pret":-0.04404,"close":41.41}
{"ticker":"EWBC","date":"2015-08-24","pret":-0.06039,"close":38.44}
{"ticker":"EWBC","date":"2015-08-25","pret":-0.00076,"close":37.5}
{"ticker":"EWBC","date":"2015-08-26","pret":-0.03321,"close":38.58}
{"ticker":"EWBC","date":"2015-08-27","pret":0.02686,"close":40.15}
{"ticker":"EWBC","date":"2015-08-28","pret":0.01693,"close":40.36}
{"ticker":"EWBC","date":"2015-08-31","pret":0.00225,"close":40.41}
{"ticker":"EWBC","date":"2015-09-01","pret":-0.01182,"close":38.62}
{"ticker":"EWBC","date":"2015-09-02","pret":-0.01222,"close":39.03}
{"ticker":"EWBC","date":"2015-09-03","pret":0.00256,"close":39.25}
{"ticker":"EWBC","date":"2015-09-04","pret":-0.00487,"close":38.85}
{"ticker":"EWBC","date":"2015-09-08","pret":0.02083,"close":39.94}
{"ticker":"EWBC","date":"2015-09-09","pret":0.0167,"close":39.41}
{"ticker":"EWBC","date":"2015-09-10","pret":-0.02605,"close":39.84}
{"ticker":"EWBC","date":"2015-09-11","pret":0.00733,"close":39.82}
{"ticker":"EWBC","date":"2015-09-14","pret":0.00477,"close":39.92}
{"ticker":"EWBC","date":"2015-09-15","pret":0.00525,"close":40.27}
{"ticker":"EWBC","date":"2015-09-16","pret":0.00572,"close":40.61}
{"ticker":"EWBC","date":"2015-09-17","pret":0.00544,"close":39.39}
{"ticker":"EWBC","date":"2015-09-18","pret":-0.04721,"close":38.23}
{"ticker":"EWBC","date":"2015-09-21","pret":-0.00389,"close":38.65}
{"ticker":"EWBC","date":"2015-09-22","pret":-0.01096,"close":38.37}
{"ticker":"EWBC","date":"2015-09-23","pret":0.00628,"close":38.4}
{"ticker":"EWBC","date":"2015-09-24","pret":-0.00996,"close":38.77}
{"ticker":"EWBC","date":"2015-09-25","pret":0.03621,"close":38.72}
{"ticker":"EWBC","date":"2015-09-28","pret":-0.02364,"close":37.66}
{"ticker":"EWBC","date":"2015-09-29","pret":-0.01943,"close":37.59}
{"ticker":"EWBC","date":"2015-09-30","pret":0.00687,"close":38.42}
{"ticker":"EWBC","date":"2015-10-01","pret":0.01074,"close":38.52}
{"ticker":"EWBC","date":"2015-10-02","pret":-0.01947,"close":37.53}
{"ticker":"EWBC","date":"2015-10-05","pret":-0.00266,"close":38.28}
{"ticker":"EWBC","date":"2015-10-06","pret":0.01586,"close":37.77}
{"ticker":"EWBC","date":"2015-10-07","pret":0.00262,"close":38.78}
{"ticker":"EWBC","date":"2015-10-08","pret":0.00937,"close":39.08}
{"ticker":"EWBC","date":"2015-10-09","pret":0.0144,"close":38.79}
{"ticker":"EWBC","date":"2015-10-12","pret":-0.01414,"close":39.13}
{"ticker":"EWBC","date":"2015-10-13","pret":0.00979,"close":38.81}
{"ticker":"EWBC","date":"2015-10-14","pret":-0.01213,"close":38}
{"ticker":"EWBC","date":"2015-10-15","pret":-0.00651,"close":38.72}
{"ticker":"EWBC","date":"2015-10-16","pret":0.01504,"close":38.75}
{"ticker":"EWBC","date":"2015-10-19","pret":-0.00646,"close":39.02}
{"ticker":"EWBC","date":"2015-10-20","pret":0.01287,"close":39.55}
{"ticker":"EWBC","date":"2015-10-21","pret":0.01296,"close":38.85}
{"ticker":"EWBC","date":"2015-10-22","pret":-0.01989,"close":39}
{"ticker":"EWBC","date":"2015-10-23","pret":0.02342,"close":40.39}
{"ticker":"EWBC","date":"2015-10-26","pret":0.01399,"close":40.23}
{"ticker":"EWBC","date":"2015-10-27","pret":-0.00772,"close":39.77}
{"ticker":"EWBC","date":"2015-10-28","pret":-0.00376,"close":41.59}
{"ticker":"EWBC","date":"2015-10-29","pret":0.04153,"close":41.35}
{"ticker":"EWBC","date":"2015-10-30","pret":-0.00943,"close":40.39}
{"ticker":"EWBC","date":"2015-11-02","pret":-0.01469,"close":41.07}
{"ticker":"EWBC","date":"2015-11-03","pret":0.01128,"close":40.87}
{"ticker":"EWBC","date":"2015-11-04","pret":0.00122,"close":41.01}
{"ticker":"EWBC","date":"2015-11-05","pret":0.00049,"close":41.68}
{"ticker":"EWBC","date":"2015-11-06","pret":0.03891,"close":43.49}
{"ticker":"EWBC","date":"2015-11-09","pret":0.01626,"close":43.25}
{"ticker":"EWBC","date":"2015-11-10","pret":-0.01135,"close":41.77}
{"ticker":"EWBC","date":"2015-11-11","pret":-0.01929,"close":41.8}
{"ticker":"EWBC","date":"2015-11-12","pret":-0.01243,"close":40.85}
{"ticker":"EWBC","date":"2015-11-13","pret":-0.01894,"close":40.6}
{"ticker":"EWBC","date":"2015-11-16","pret":-0.01283,"close":40.98}
{"ticker":"EWBC","date":"2015-11-17","pret":0.01991,"close":41.23}
{"ticker":"EWBC","date":"2015-11-18","pret":0.0121,"close":42.17}
{"ticker":"EWBC","date":"2015-11-19","pret":0.00981,"close":42.21}
{"ticker":"EWBC","date":"2015-11-20","pret":0.00712,"close":42.54}
{"ticker":"EWBC","date":"2015-11-23","pret":0.00988,"close":42.73}
{"ticker":"EWBC","date":"2015-11-24","pret":-0.00516,"close":43.2}
{"ticker":"EWBC","date":"2015-11-25","pret":0.01934,"close":43.3}
{"ticker":"EWBC","date":"2015-11-26"}
{"ticker":"EWBC","date":"2015-11-27","pret":0,"close":43.35}
{"ticker":"EWBC","date":"2015-11-30","pret":0.00438,"close":43.38}
{"ticker":"EWBC","date":"2015-12-01","pret":0,"close":43.62}
{"ticker":"EWBC","date":"2015-12-02","pret":0.00687,"close":43.08}
{"ticker":"EWBC","date":"2015-12-03","pret":-0.00595,"close":42.48}
{"ticker":"EWBC","date":"2015-12-04","pret":-0.02158,"close":43.57}
{"ticker":"EWBC","date":"2015-12-07","pret":0.01744,"close":42.73}
{"ticker":"EWBC","date":"2015-12-08","pret":-0.0245,"close":42.34}
{"ticker":"EWBC","date":"2015-12-09","pret":-0.00402,"close":41.84}
{"ticker":"EWBC","date":"2015-12-10","pret":-0.00428,"close":42.29}
{"ticker":"EWBC","date":"2015-12-11","pret":-0.00909,"close":41.53}
{"ticker":"EWBC","date":"2015-12-14","pret":0.00216,"close":41.1}
{"ticker":"EWBC","date":"2015-12-15","pret":0.00024,"close":42.07}
{"ticker":"EWBC","date":"2015-12-16","pret":0.02159,"close":42.82}
{"ticker":"EWBC","date":"2015-12-17"}
{"ticker":"EWBC","date":"2015-12-18","pret":-0.01347,"close":41.03}
{"ticker":"EWBC","date":"2015-12-21","pret":-0.01921,"close":41.36}
{"ticker":"EWBC","date":"2015-12-22","pret":0.00869,"close":41.48}
{"ticker":"EWBC","date":"2015-12-23","pret":0.00216,"close":42.02}
{"ticker":"EWBC","date":"2015-12-24","pret":0.01097,"close":42.25}
{"ticker":"EWBC","date":"2015-12-28","pret":-0.00356,"close":42.12}
{"ticker":"EWBC","date":"2015-12-29","pret":0.00948,"close":42.45}
{"ticker":"EWBC","date":"2015-12-30","pret":-0.0026,"close":41.93}
{"ticker":"EWBC","date":"2015-12-31","pret":-0.01046,"close":41.56}
{"ticker":"EWBC","date":"2016-01-04","pret":-0.01881,"close":40.57}
{"ticker":"EWBC","date":"2016-01-05","pret":-0.012,"close":40.39}
{"ticker":"EXAC","date":"2015-01-02","pret":-0.02245,"close":22.66}
{"ticker":"EXAC","date":"2015-01-05","pret":-0.01762,"close":23.01}
{"ticker":"EXAC","date":"2015-01-06","pret":0.0198,"close":22.49}
{"ticker":"EXAC","date":"2015-01-07","pret":-0.0136,"close":23.04}
{"ticker":"EXAC","date":"2015-01-08","pret":0.02659,"close":23.14}
{"ticker":"EXAC","date":"2015-01-09","pret":-0.00734,"close":22.76}
{"ticker":"EXAC","date":"2015-01-12","pret":-0.01133,"close":23.49}
{"ticker":"EXAC","date":"2015-01-13","pret":0.04163,"close":23.45}
{"ticker":"EXAC","date":"2015-01-14","pret":-0.02253,"close":23.37}
{"ticker":"EXAC","date":"2015-01-15","pret":0.01282,"close":22.5}
{"ticker":"EXAC","date":"2015-01-16","pret":-0.04915,"close":22.38}
{"ticker":"EXAC","date":"2015-01-20","pret":-0.00536,"close":21.51}
{"ticker":"EXAC","date":"2015-01-21","pret":-0.0342,"close":21.5}
{"ticker":"EXAC","date":"2015-01-22","pret":-0.00186,"close":22.11}
{"ticker":"EXAC","date":"2015-01-23","pret":0.02705,"close":22.24}
{"ticker":"EXAC","date":"2015-01-26","pret":0.00856,"close":22.37}
{"ticker":"EXAC","date":"2015-01-27","pret":-0.00494,"close":22.26}
{"ticker":"EXAC","date":"2015-01-28","pret":0.00135,"close":22.02}
{"ticker":"EXAC","date":"2015-01-29","pret":-0.00995,"close":22.11}
{"ticker":"EXAC","date":"2015-01-30","pret":-0.00593,"close":20.79}
{"ticker":"EXAC","date":"2015-02-02","pret":-0.05305,"close":21.34}
{"ticker":"EXAC","date":"2015-02-03","pret":0.03924,"close":22.59}
{"ticker":"EXAC","date":"2015-02-04","pret":0.03059,"close":22.54}
{"ticker":"EXAC","date":"2015-02-05","pret":0.01738,"close":22.7}
{"ticker":"EXAC","date":"2015-02-06","pret":0.00353,"close":22.29}
{"ticker":"EXAC","date":"2015-02-09","pret":-0.02316,"close":22.29}
{"ticker":"EXAC","date":"2015-02-10","pret":0.01254,"close":22.51}
{"ticker":"EXAC","date":"2015-02-11","pret":-0.00984,"close":22.12}
{"ticker":"EXAC","date":"2015-02-12","pret":0.00224,"close":22.61}
{"ticker":"EXAC","date":"2015-02-13","pret":0.00224,"close":22.33}
{"ticker":"EXAC","date":"2015-02-17","pret":0.00268,"close":21.87}
{"ticker":"EXAC","date":"2015-02-18","pret":0.03464,"close":22.41}
{"ticker":"EXAC","date":"2015-02-19","pret":-0.03509,"close":22.32}
{"ticker":"EXAC","date":"2015-02-20","pret":-0.00045,"close":23.18}
{"ticker":"EXAC","date":"2015-02-23","pret":0.03554,"close":22.79}
{"ticker":"EXAC","date":"2015-02-24","pret":-0.01695,"close":22.67}
{"ticker":"EXAC","date":"2015-02-25","pret":-0.00616,"close":22.9}
{"ticker":"EXAC","date":"2015-02-26","pret":0.01228,"close":22.73}
{"ticker":"EXAC","date":"2015-02-27","pret":-0.01316,"close":23.35}
{"ticker":"EXAC","date":"2015-03-02","pret":0.03386,"close":23.21}
{"ticker":"EXAC","date":"2015-03-03","pret":-0.01462,"close":22.82}
{"ticker":"EXAC","date":"2015-03-04","pret":-0.02012,"close":22.61}
{"ticker":"EXAC","date":"2015-03-05","pret":0.00529,"close":22.62}
{"ticker":"EXAC","date":"2015-03-06","pret":-0.01105,"close":22.37}
{"ticker":"EXAC","date":"2015-03-09","pret":-0.00089,"close":22.69}
{"ticker":"EXAC","date":"2015-03-10","pret":0.00133,"close":22.07}
{"ticker":"EXAC","date":"2015-03-11","pret":-0.01974,"close":22.18}
{"ticker":"EXAC","date":"2015-03-12","pret":0.00902,"close":23.25}
{"ticker":"EXAC","date":"2015-03-13","pret":0.04521,"close":23.59}
{"ticker":"EXAC","date":"2015-03-16","pret":0.02752,"close":23.98}
{"ticker":"EXAC","date":"2015-03-17","pret":0.00084,"close":23.81}
{"ticker":"EXAC","date":"2015-03-18","pret":-0.01091,"close":24.09}
{"ticker":"EXAC","date":"2015-03-19","pret":0.01963,"close":24.78}
{"ticker":"EXAC","date":"2015-03-20","pret":0.03335,"close":25.3}
{"ticker":"EXAC","date":"2015-03-23","pret":0.01311,"close":25.31}
{"ticker":"EXAC","date":"2015-03-24","pret":0,"close":25.28}
{"ticker":"EXAC","date":"2015-03-25","pret":0.00158,"close":25.2}
{"ticker":"EXAC","date":"2015-03-26","pret":-0.0183,"close":25.04}
{"ticker":"EXAC","date":"2015-03-27","pret":0.0064,"close":25.29}
{"ticker":"EXAC","date":"2015-03-30","pret":0.00913,"close":25.42}
{"ticker":"EXAC","date":"2015-03-31","pret":0.00512,"close":25.63}
{"ticker":"EXAC","date":"2015-04-01","pret":0.00275,"close":25.58}
{"ticker":"EXAC","date":"2015-04-02","pret":0,"close":25.7}
{"ticker":"EXAC","date":"2015-04-06","pret":0.00352,"close":25.72}
{"ticker":"EXAC","date":"2015-04-07","pret":0.00934,"close":25.69}
{"ticker":"EXAC","date":"2015-04-08","pret":-0.01051,"close":26.1}
{"ticker":"EXAC","date":"2015-04-09","pret":0.01668,"close":25.56}
{"ticker":"EXAC","date":"2015-04-10","pret":-0.01708,"close":25.78}
{"ticker":"EXAC","date":"2015-04-13","pret":0.0163,"close":25.68}
{"ticker":"EXAC","date":"2015-04-14","pret":-0.00579,"close":25.45}
{"ticker":"EXAC","date":"2015-04-15","pret":-0.01719,"close":25.45}
{"ticker":"EXAC","date":"2015-04-16","pret":-0.00316,"close":24.96}
{"ticker":"EXAC","date":"2015-04-17","pret":-0.02158,"close":24.52}
{"ticker":"EXAC","date":"2015-04-20","pret":-0.0126,"close":24.02}
{"ticker":"EXAC","date":"2015-04-21","pret":-0.01193,"close":24}
{"ticker":"EXAC","date":"2015-04-22","pret":-0.00207,"close":24.15}
{"ticker":"EXAC","date":"2015-04-23","pret":-0.00166,"close":24.25}
{"ticker":"EXAC","date":"2015-04-24","pret":0.01362,"close":24.4}
{"ticker":"EXAC","date":"2015-04-27","pret":0.00246,"close":24.37}
{"ticker":"EXAC","date":"2015-04-28","pret":-0.00205,"close":24.51}
{"ticker":"EXAC","date":"2015-04-29","pret":-0.01237,"close":23.28}
{"ticker":"EXAC","date":"2015-04-30","pret":-0.08931,"close":21.85}
{"ticker":"EXAC","date":"2015-05-01","pret":-0.0082,"close":21.95}
{"ticker":"EXAC","date":"2015-05-04","pret":-0.00229,"close":21.42}
{"ticker":"EXAC","date":"2015-05-05","pret":-0.01664,"close":20.64}
{"ticker":"EXAC","date":"2015-05-06","pret":-0.03848,"close":20.78}
{"ticker":"EXAC","date":"2015-05-07","pret":0.00628,"close":20.92}
{"ticker":"EXAC","date":"2015-05-08","pret":0.01386,"close":21.03}
{"ticker":"EXAC","date":"2015-05-11","pret":-0.00238,"close":20.88}
{"ticker":"EXAC","date":"2015-05-12","pret":-0.00716,"close":21.08}
{"ticker":"EXAC","date":"2015-05-13","pret":0.01852,"close":21.44}
{"ticker":"EXAC","date":"2015-05-14","pret":0.00843,"close":21.95}
{"ticker":"EXAC","date":"2015-05-15","pret":0.01849,"close":20.98}
{"ticker":"EXAC","date":"2015-05-18","pret":-0.04113,"close":21.51}
{"ticker":"EXAC","date":"2015-05-19","pret":0.03008,"close":21.48}
{"ticker":"EXAC","date":"2015-05-20","pret":-0.00232,"close":21.37}
{"ticker":"EXAC","date":"2015-05-21","pret":-0.00698,"close":21.41}
{"ticker":"EXAC","date":"2015-05-22","pret":0.00327,"close":21.25}
{"ticker":"EXAC","date":"2015-05-26","pret":-0.01881,"close":21.26}
{"ticker":"EXAC","date":"2015-05-27","pret":0.01039,"close":21.77}
{"ticker":"EXAC","date":"2015-05-28","pret":0.01677,"close":21.8}
{"ticker":"EXAC","date":"2015-05-29","pret":0.00138,"close":21.38}
{"ticker":"EXAC","date":"2015-06-01","pret":-0.01113,"close":21.21}
{"ticker":"EXAC","date":"2015-06-02","pret":-0.01409,"close":21.26}
{"ticker":"EXAC","date":"2015-06-03","pret":0.00942,"close":22.48}
{"ticker":"EXAC","date":"2015-06-04","pret":0.03046,"close":21.68}
{"ticker":"EXAC","date":"2015-06-05","pret":-0.07013,"close":21.36}
{"ticker":"EXAC","date":"2015-06-08","pret":0.04061,"close":21.94}
{"ticker":"EXAC","date":"2015-06-09","pret":0.02405,"close":21.3}
{"ticker":"EXAC","date":"2015-06-10","pret":-0.02687,"close":21.22}
{"ticker":"EXAC","date":"2015-06-11","pret":-0.00659,"close":21.2}
{"ticker":"EXAC","date":"2015-06-12","pret":-0.00379,"close":21.19}
{"ticker":"EXAC","date":"2015-06-15","pret":-0.00047,"close":20.78}
{"ticker":"EXAC","date":"2015-06-16","pret":-0.01482,"close":20.94}
{"ticker":"EXAC","date":"2015-06-17","pret":0.00911,"close":20.87}
{"ticker":"EXAC","date":"2015-06-18","pret":0.00334,"close":20.82}
{"ticker":"EXAC","date":"2015-06-19","pret":-0.00334,"close":20.99}
{"ticker":"EXAC","date":"2015-06-22","pret":0.00143,"close":20.87}
{"ticker":"EXAC","date":"2015-06-23","pret":-0.00718,"close":20.93}
{"ticker":"EXAC","date":"2015-06-24","pret":0.00622,"close":21.25}
{"ticker":"EXAC","date":"2015-06-25","pret":0.0175,"close":21.4}
{"ticker":"EXAC","date":"2015-06-26","pret":0.00374,"close":21.8}
{"ticker":"EXAC","date":"2015-06-29","pret":0.01207,"close":20.89}
{"ticker":"EXAC","date":"2015-06-30","pret":-0.02571,"close":20.83}
{"ticker":"EXAC","date":"2015-07-01","pret":-0.0057,"close":20.88}
{"ticker":"EXAC","date":"2015-07-02","pret":-0.00525,"close":20.86}
{"ticker":"EXAC","date":"2015-07-06","pret":-0.00624,"close":21.06}
{"ticker":"EXAC","date":"2015-07-07","pret":0.01956,"close":20.95}
{"ticker":"EXAC","date":"2015-07-08","pret":-0.01859,"close":20.43}
{"ticker":"EXAC","date":"2015-07-09","pret":-0.00773,"close":20.18}
{"ticker":"EXAC","date":"2015-07-10","pret":-0.00535,"close":20.72}
{"ticker":"EXAC","date":"2015-07-13","pret":0.00825,"close":20.96}
{"ticker":"EXAC","date":"2015-07-14","pret":0.022,"close":21.15}
{"ticker":"EXAC","date":"2015-07-15","pret":-0.00664,"close":21.23}
{"ticker":"EXAC","date":"2015-07-16","pret":0.01089,"close":20.83}
{"ticker":"EXAC","date":"2015-07-17","pret":-0.01567,"close":21.18}
{"ticker":"EXAC","date":"2015-07-20","pret":0.0081,"close":20.29}
{"ticker":"EXAC","date":"2015-07-21","pret":-0.03822,"close":20.53}
{"ticker":"EXAC","date":"2015-07-22","pret":0.00492,"close":20.32}
{"ticker":"EXAC","date":"2015-07-23","pret":-0.00838,"close":20.19}
{"ticker":"EXAC","date":"2015-07-24","pret":0.00099,"close":19.59}
{"ticker":"EXAC","date":"2015-07-27","pret":-0.04706,"close":19.52}
{"ticker":"EXAC","date":"2015-07-28","pret":0.00774,"close":20.08}
{"ticker":"EXAC","date":"2015-07-29","pret":-0.00206,"close":20.01}
{"ticker":"EXAC","date":"2015-07-30","pret":0.02994,"close":19.8}
{"ticker":"EXAC","date":"2015-07-31","pret":-0.00753,"close":19.98}
{"ticker":"EXAC","date":"2015-08-03","pret":-0.00151,"close":19.07}
{"ticker":"EXAC","date":"2015-08-04","pret":-0.02814,"close":19.24}
{"ticker":"EXAC","date":"2015-08-05","pret":-0.00468,"close":19.31}
{"ticker":"EXAC","date":"2015-08-06","pret":0.00882,"close":18.7}
{"ticker":"EXAC","date":"2015-08-07","pret":-0.04114,"close":19.42}
{"ticker":"EXAC","date":"2015-08-10","pret":0.04578,"close":18.6}
{"ticker":"EXAC","date":"2015-08-11","pret":-0.05227,"close":18.58}
{"ticker":"EXAC","date":"2015-08-12","pret":-0.00217,"close":17.94}
{"ticker":"EXAC","date":"2015-08-13","pret":-0.02865,"close":17.97}
{"ticker":"EXAC","date":"2015-08-14","pret":-0.00168,"close":18.29}
{"ticker":"EXAC","date":"2015-08-17","pret":0.02707,"close":18.84}
{"ticker":"EXAC","date":"2015-08-18","pret":0.03534,"close":18.51}
{"ticker":"EXAC","date":"2015-08-19","pret":-0.03479,"close":18.64}
{"ticker":"EXAC","date":"2015-08-20","pret":0.01406,"close":18.6}
{"ticker":"EXAC","date":"2015-08-21","pret":-0.01898,"close":18.17}
{"ticker":"EXAC","date":"2015-08-24","pret":-0.01767,"close":17.86}
{"ticker":"EXAC","date":"2015-08-25","pret":0.02313,"close":17.79}
{"ticker":"EXAC","date":"2015-08-26","pret":-0.01702,"close":18.15}
{"ticker":"EXAC","date":"2015-08-27","pret":0.01702,"close":18.27}
{"ticker":"EXAC","date":"2015-08-28","pret":-0.0082,"close":18.64}
{"ticker":"EXAC","date":"2015-08-31","pret":0.02333,"close":19.61}
{"ticker":"EXAC","date":"2015-09-01","pret":0.03062,"close":18.87}
{"ticker":"EXAC","date":"2015-09-02","pret":-0.00731,"close":19.2}
{"ticker":"EXAC","date":"2015-09-03","pret":-0.00052,"close":18.82}
{"ticker":"EXAC","date":"2015-09-04","pret":-0.02387,"close":18.98}
{"ticker":"EXAC","date":"2015-09-08","pret":0.03222,"close":18.89}
{"ticker":"EXAC","date":"2015-09-09","pret":-0.00626,"close":18.21}
{"ticker":"EXAC","date":"2015-09-10","pret":-0.04931,"close":18.32}
{"ticker":"EXAC","date":"2015-09-11","pret":-0.00275,"close":18.44}
{"ticker":"EXAC","date":"2015-09-14","pret":0.01368,"close":18.29}
{"ticker":"EXAC","date":"2015-09-15","pret":-0.00873,"close":18.38}
{"ticker":"EXAC","date":"2015-09-16","pret":0.01361,"close":19.18}
{"ticker":"EXAC","date":"2015-09-17","pret":0.01022,"close":19.38}
{"ticker":"EXAC","date":"2015-09-18","pret":0.02433,"close":19.4}
{"ticker":"EXAC","date":"2015-09-21","pret":0.02068,"close":19.68}
{"ticker":"EXAC","date":"2015-09-22","pret":-0.00359,"close":19.05}
{"ticker":"EXAC","date":"2015-09-23","pret":-0.02338,"close":18.5}
{"ticker":"EXAC","date":"2015-09-24","pret":-0.03043,"close":18.6}
{"ticker":"EXAC","date":"2015-09-25","pret":0.01453,"close":18.59}
{"ticker":"EXAC","date":"2015-09-28","pret":-0.01344,"close":18.42}
{"ticker":"EXAC","date":"2015-09-29","pret":-0.0087,"close":17.77}
{"ticker":"EXAC","date":"2015-09-30","pret":-0.02265,"close":17.43}
{"ticker":"EXAC","date":"2015-10-01","pret":-0.03063,"close":16.93}
{"ticker":"EXAC","date":"2015-10-02","pret":-0.03338,"close":17.63}
{"ticker":"EXAC","date":"2015-10-05","pret":0.05842,"close":18.07}
{"ticker":"EXAC","date":"2015-10-06","pret":0.01671,"close":18.16}
{"ticker":"EXAC","date":"2015-10-07","pret":0.00276,"close":18.51}
{"ticker":"EXAC","date":"2015-10-08","pret":0.01096,"close":18.78}
{"ticker":"EXAC","date":"2015-10-09","pret":0.029,"close":18.68}
{"ticker":"EXAC","date":"2015-10-12","pret":-0.00744,"close":18.62}
{"ticker":"EXAC","date":"2015-10-13","pret":-0.00696,"close":18.5}
{"ticker":"EXAC","date":"2015-10-14","pret":-0.00647,"close":18.44}
{"ticker":"EXAC","date":"2015-10-15","pret":0.0027,"close":18.77}
{"ticker":"EXAC","date":"2015-10-16","pret":-0.00486,"close":18}
{"ticker":"EXAC","date":"2015-10-19","pret":-0.05169,"close":18}
{"ticker":"EXAC","date":"2015-10-20","pret":0.02256,"close":17.99}
{"ticker":"EXAC","date":"2015-10-21","pret":0.0039,"close":17.62}
{"ticker":"EXAC","date":"2015-10-22","pret":-0.01511,"close":17.4}
{"ticker":"EXAC","date":"2015-10-23","pret":-0.01592,"close":17.57}
{"ticker":"EXAC","date":"2015-10-26","pret":0.00172,"close":17.51}
{"ticker":"EXAC","date":"2015-10-27","pret":-0.00516,"close":16.93}
{"ticker":"EXAC","date":"2015-10-28","pret":-0.07645,"close":18.11}
{"ticker":"EXAC","date":"2015-10-29","pret":0.11093,"close":17.74}
{"ticker":"EXAC","date":"2015-10-30","pret":-0.01286,"close":17.03}
{"ticker":"EXAC","date":"2015-11-02","pret":-0.04902,"close":17.78}
{"ticker":"EXAC","date":"2015-11-03","pret":0.04054,"close":17.51}
{"ticker":"EXAC","date":"2015-11-04","pret":-0.00398,"close":18}
{"ticker":"EXAC","date":"2015-11-05","pret":0.02309,"close":18}
{"ticker":"EXAC","date":"2015-11-06","pret":-0.00223,"close":18.01}
{"ticker":"EXAC","date":"2015-11-09","pret":0.00723,"close":17.97}
{"ticker":"EXAC","date":"2015-11-10","pret":-0.00556,"close":18}
{"ticker":"EXAC","date":"2015-11-11","pret":0.00611,"close":17.87}
{"ticker":"EXAC","date":"2015-11-12","pret":-0.01957,"close":17.5}
{"ticker":"EXAC","date":"2015-11-13","pret":-0.01823,"close":17.47}
{"ticker":"EXAC","date":"2015-11-16","pret":-0.00115,"close":17.01}
{"ticker":"EXAC","date":"2015-11-17","pret":-0.02448,"close":17.26}
{"ticker":"EXAC","date":"2015-11-18","pret":0.0239,"close":17.24}
{"ticker":"EXAC","date":"2015-11-19","pret":-0.00694,"close":17.24}
{"ticker":"EXAC","date":"2015-11-20","pret":0.00694,"close":17.19}
{"ticker":"EXAC","date":"2015-11-23","pret":-0.01568,"close":17.67}
{"ticker":"EXAC","date":"2015-11-24","pret":0.03394,"close":17.5}
{"ticker":"EXAC","date":"2015-11-25","pret":-0.00397,"close":17.38}
{"ticker":"EXAC","date":"2015-11-26"}
{"ticker":"EXAC","date":"2015-11-27","pret":-0.01545,"close":17.54}
{"ticker":"EXAC","date":"2015-11-30","pret":0.00804,"close":17.53}
{"ticker":"EXAC","date":"2015-12-01","pret":0.00968,"close":17.59}
{"ticker":"EXAC","date":"2015-12-02","pret":0.00057,"close":17.7}
{"ticker":"EXAC","date":"2015-12-03","pret":0.00057,"close":17.93}
{"ticker":"EXAC","date":"2015-12-04","pret":0.0185,"close":17.97}
{"ticker":"EXAC","date":"2015-12-07","pret":-0.01117,"close":17.21}
{"ticker":"EXAC","date":"2015-12-08","pret":-0.03545,"close":17.75}
{"ticker":"EXAC","date":"2015-12-09","pret":0.0377,"close":17.06}
{"ticker":"EXAC","date":"2015-12-10","pret":-0.04178,"close":17.01}
{"ticker":"EXAC","date":"2015-12-11","pret":-0.01531,"close":17.04}
{"ticker":"EXAC","date":"2015-12-14","pret":0.01473,"close":16.74}
{"ticker":"EXAC","date":"2015-12-15","pret":-0.01058,"close":17.47}
{"ticker":"EXAC","date":"2015-12-16","pret":0.03599,"close":17.42}
{"ticker":"EXAC","date":"2015-12-17"}
{"ticker":"EXAC","date":"2015-12-18","pret":-0.01032,"close":17.7}
{"ticker":"EXAC","date":"2015-12-21","pret":0.0284,"close":18.51}
{"ticker":"EXAC","date":"2015-12-22","pret":0.0325,"close":19}
{"ticker":"EXAC","date":"2015-12-23","pret":0.0299,"close":18.67}
{"ticker":"EXAC","date":"2015-12-24","pret":-0.0127,"close":18.42}
{"ticker":"EXAC","date":"2015-12-28","pret":-0.02372,"close":18.43}
{"ticker":"EXAC","date":"2015-12-29","pret":0.01784,"close":18.44}
{"ticker":"EXAC","date":"2015-12-30","pret":-0.00807,"close":18.12}
{"ticker":"EXAC","date":"2015-12-31","pret":-0.01799,"close":18.15}
{"ticker":"EXAC","date":"2016-01-04","pret":-0.01776,"close":18.15}
{"ticker":"EXAC","date":"2016-01-05","pret":0.02324,"close":18.57}
{"ticker":"EXAM","date":"2015-01-02","pret":-0.00814,"close":40.92}
{"ticker":"EXAM","date":"2015-01-05","pret":-0.02555,"close":40.53}
{"ticker":"EXAM","date":"2015-01-06","pret":-0.00148,"close":40.28}
{"ticker":"EXAM","date":"2015-01-07","pret":-0.00198,"close":40.88}
{"ticker":"EXAM","date":"2015-01-08","pret":0.01131,"close":41.53}
{"ticker":"EXAM","date":"2015-01-09","pret":0.01601,"close":41.8}
{"ticker":"EXAM","date":"2015-01-12","pret":0.00767,"close":41.14}
{"ticker":"EXAM","date":"2015-01-13","pret":-0.01081,"close":41.75}
{"ticker":"EXAM","date":"2015-01-14","pret":-0.00217,"close":42.09}
{"ticker":"EXAM","date":"2015-01-15","pret":0.02036,"close":40.01}
{"ticker":"EXAM","date":"2015-01-16","pret":-0.05632,"close":40.34}
{"ticker":"EXAM","date":"2015-01-20","pret":0.01469,"close":40.89}
{"ticker":"EXAM","date":"2015-01-21","pret":0.00665,"close":41.01}
{"ticker":"EXAM","date":"2015-01-22","pret":0.01074,"close":42.24}
{"ticker":"EXAM","date":"2015-01-23","pret":0.02234,"close":41.97}
{"ticker":"EXAM","date":"2015-01-26","pret":-0.00548,"close":41.17}
{"ticker":"EXAM","date":"2015-01-27","pret":-0.03129,"close":41.25}
{"ticker":"EXAM","date":"2015-01-28","pret":0.02434,"close":41.11}
{"ticker":"EXAM","date":"2015-01-29","pret":-0.01137,"close":40.52}
{"ticker":"EXAM","date":"2015-01-30","pret":-0.02537,"close":36.96}
{"ticker":"EXAM","date":"2015-02-02","pret":-0.07969,"close":37.87}
{"ticker":"EXAM","date":"2015-02-03","pret":0.02191,"close":38.56}
{"ticker":"EXAM","date":"2015-02-04","pret":0.01652,"close":38.43}
{"ticker":"EXAM","date":"2015-02-05","pret":0.00493,"close":38.83}
{"ticker":"EXAM","date":"2015-02-06","pret":0.00593,"close":38.97}
{"ticker":"EXAM","date":"2015-02-09","pret":0.00077,"close":38.89}
{"ticker":"EXAM","date":"2015-02-10","pret":0.00257,"close":38.75}
{"ticker":"EXAM","date":"2015-02-11","pret":-0.01005,"close":39.43}
{"ticker":"EXAM","date":"2015-02-12","pret":0.02253,"close":39.66}
{"ticker":"EXAM","date":"2015-02-13","pret":0.00631,"close":39.97}
{"ticker":"EXAM","date":"2015-02-17","pret":0.00976,"close":39.43}
{"ticker":"EXAM","date":"2015-02-18","pret":-0.02115,"close":37.79}
{"ticker":"EXAM","date":"2015-02-19","pret":-0.00127,"close":40.09}
{"ticker":"EXAM","date":"2015-02-20","pret":0.01642,"close":39.04}
{"ticker":"EXAM","date":"2015-02-23","pret":-0.02153,"close":39.86}
{"ticker":"EXAM","date":"2015-02-24","pret":0.01852,"close":40.27}
{"ticker":"EXAM","date":"2015-02-25","pret":0.01324,"close":40.72}
{"ticker":"EXAM","date":"2015-02-26","pret":0.00569,"close":40.6}
{"ticker":"EXAM","date":"2015-02-27","pret":0.00271,"close":40.4}
{"ticker":"EXAM","date":"2015-03-02","pret":-0.00815,"close":40.98}
{"ticker":"EXAM","date":"2015-03-03","pret":0.01134,"close":40.22}
{"ticker":"EXAM","date":"2015-03-04","pret":-0.01931,"close":40.81}
{"ticker":"EXAM","date":"2015-03-05","pret":0.02127,"close":39.7}
{"ticker":"EXAM","date":"2015-03-06","pret":-0.03259,"close":39.64}
{"ticker":"EXAM","date":"2015-03-09","pret":0.00404,"close":39.07}
{"ticker":"EXAM","date":"2015-03-10","pret":-0.0237,"close":38.51}
{"ticker":"EXAM","date":"2015-03-11","pret":-0.01193,"close":38.58}
{"ticker":"EXAM","date":"2015-03-12","pret":0.01245,"close":38.96}
{"ticker":"EXAM","date":"2015-03-13","pret":0.00386,"close":38.69}
{"ticker":"EXAM","date":"2015-03-16","pret":-0.00128,"close":39}
{"ticker":"EXAM","date":"2015-03-17","pret":-0.00283,"close":38.78}
{"ticker":"EXAM","date":"2015-03-18","pret":-0.00181,"close":39.39}
{"ticker":"EXAM","date":"2015-03-19","pret":0.0169,"close":40.08}
{"ticker":"EXAM","date":"2015-03-20","pret":0.0273,"close":41.93}
{"ticker":"EXAM","date":"2015-03-23","pret":0.0321,"close":43.88}
{"ticker":"EXAM","date":"2015-03-24","pret":0.04446,"close":43.61}
{"ticker":"EXAM","date":"2015-03-25","pret":-0.00183,"close":41.14}
{"ticker":"EXAM","date":"2015-03-26","pret":-0.06416,"close":41.28}
{"ticker":"EXAM","date":"2015-03-27","pret":0.00755,"close":41.86}
{"ticker":"EXAM","date":"2015-03-30","pret":0.01732,"close":41.61}
{"ticker":"EXAM","date":"2015-03-31","pret":-0.01441,"close":41.62}
{"ticker":"EXAM","date":"2015-04-01","pret":0.00747,"close":41.71}
{"ticker":"EXAM","date":"2015-04-02","pret":0,"close":42.1}
{"ticker":"EXAM","date":"2015-04-06","pret":0.00932,"close":42.83}
{"ticker":"EXAM","date":"2015-04-07","pret":0.01815,"close":41.85}
{"ticker":"EXAM","date":"2015-04-08","pret":-0.02006,"close":41.5}
{"ticker":"EXAM","date":"2015-04-09","pret":-0.01078,"close":41}
{"ticker":"EXAM","date":"2015-04-10","pret":-0.00774,"close":41.7}
{"ticker":"EXAM","date":"2015-04-13","pret":0.01614,"close":41.74}
{"ticker":"EXAM","date":"2015-04-14","pret":-0.00479,"close":42.39}
{"ticker":"EXAM","date":"2015-04-15","pret":0.01973,"close":42.79}
{"ticker":"EXAM","date":"2015-04-16","pret":0.00024,"close":42.35}
{"ticker":"EXAM","date":"2015-04-17","pret":-0.01208,"close":41.62}
{"ticker":"EXAM","date":"2015-04-20","pret":-0.00765,"close":42.05}
{"ticker":"EXAM","date":"2015-04-21","pret":0.01548,"close":42.68}
{"ticker":"EXAM","date":"2015-04-22","pret":0.00918,"close":42.52}
{"ticker":"EXAM","date":"2015-04-23","pret":-0.00422,"close":43.17}
{"ticker":"EXAM","date":"2015-04-24","pret":0.02025,"close":43.13}
{"ticker":"EXAM","date":"2015-04-27","pret":-0.00439,"close":42.92}
{"ticker":"EXAM","date":"2015-04-28","pret":-0.00767,"close":43.39}
{"ticker":"EXAM","date":"2015-04-29","pret":0.00975,"close":44.09}
{"ticker":"EXAM","date":"2015-04-30","pret":0.01513,"close":40.95}
{"ticker":"EXAM","date":"2015-05-01","pret":-0.06997,"close":41.33}
{"ticker":"EXAM","date":"2015-05-04","pret":0.00802,"close":42.3}
{"ticker":"EXAM","date":"2015-05-05","pret":0.0206,"close":41.99}
{"ticker":"EXAM","date":"2015-05-06","pret":-0.00881,"close":40.01}
{"ticker":"EXAM","date":"2015-05-07","pret":-0.05331,"close":41.55}
{"ticker":"EXAM","date":"2015-05-08","pret":0.06022,"close":39.98}
{"ticker":"EXAM","date":"2015-05-11","pret":-0.05118,"close":40.09}
{"ticker":"EXAM","date":"2015-05-12","pret":-0.00552,"close":40.24}
{"ticker":"EXAM","date":"2015-05-13","pret":0.01547,"close":39.45}
{"ticker":"EXAM","date":"2015-05-14","pret":-0.01673,"close":40.18}
{"ticker":"EXAM","date":"2015-05-15","pret":0.01276,"close":39.9}
{"ticker":"EXAM","date":"2015-05-18","pret":-0.00824,"close":40.85}
{"ticker":"EXAM","date":"2015-05-19","pret":0.02108,"close":41.14}
{"ticker":"EXAM","date":"2015-05-20","pret":0.00904,"close":40.53}
{"ticker":"EXAM","date":"2015-05-21","pret":-0.01643,"close":41.05}
{"ticker":"EXAM","date":"2015-05-22","pret":0.01375,"close":41.51}
{"ticker":"EXAM","date":"2015-05-26","pret":0.00535,"close":40.82}
{"ticker":"EXAM","date":"2015-05-27","pret":-0.01024,"close":41.88}
{"ticker":"EXAM","date":"2015-05-28","pret":0.02229,"close":41.23}
{"ticker":"EXAM","date":"2015-05-29","pret":-0.014,"close":40.88}
{"ticker":"EXAM","date":"2015-06-01","pret":-0.0039,"close":40.97}
{"ticker":"EXAM","date":"2015-06-02","pret":-0.00661,"close":39.42}
{"ticker":"EXAM","date":"2015-06-03","pret":-0.03194,"close":39.93}
{"ticker":"EXAM","date":"2015-06-04","pret":0.00959,"close":39.83}
{"ticker":"EXAM","date":"2015-06-05","pret":-0.00428,"close":39.61}
{"ticker":"EXAM","date":"2015-06-08","pret":-0.00025,"close":39.29}
{"ticker":"EXAM","date":"2015-06-09","pret":-0.00709,"close":39.28}
{"ticker":"EXAM","date":"2015-06-10","pret":-0.00153,"close":39.48}
{"ticker":"EXAM","date":"2015-06-11","pret":0.00558,"close":39.83}
{"ticker":"EXAM","date":"2015-06-12","pret":0.0058,"close":39.56}
{"ticker":"EXAM","date":"2015-06-15","pret":-0.00859,"close":40.35}
{"ticker":"EXAM","date":"2015-06-16","pret":0.02084,"close":41.24}
{"ticker":"EXAM","date":"2015-06-17","pret":0.02721,"close":41.38}
{"ticker":"EXAM","date":"2015-06-18","pret":0.00169,"close":41.25}
{"ticker":"EXAM","date":"2015-06-19","pret":-0.00703,"close":41.72}
{"ticker":"EXAM","date":"2015-06-22","pret":0.01855,"close":42.22}
{"ticker":"EXAM","date":"2015-06-23","pret":0.00595,"close":42}
{"ticker":"EXAM","date":"2015-06-24","pret":-0.00261,"close":40.89}
{"ticker":"EXAM","date":"2015-06-25","pret":-0.02774,"close":40.76}
{"ticker":"EXAM","date":"2015-06-26","pret":-0.00269,"close":40.11}
{"ticker":"EXAM","date":"2015-06-29","pret":-0.02006,"close":39.01}
{"ticker":"EXAM","date":"2015-06-30","pret":-0.01614,"close":39.1}
{"ticker":"EXAM","date":"2015-07-01","pret":-0.00051,"close":39.42}
{"ticker":"EXAM","date":"2015-07-02","pret":0.00962,"close":39.03}
{"ticker":"EXAM","date":"2015-07-06","pret":-0.0232,"close":39.19}
{"ticker":"EXAM","date":"2015-07-07","pret":0.01077,"close":39.06}
{"ticker":"EXAM","date":"2015-07-08","pret":-0.01,"close":38.84}
{"ticker":"EXAM","date":"2015-07-09","pret":0.01025,"close":38.6}
{"ticker":"EXAM","date":"2015-07-10","pret":-0.00383,"close":38.63}
{"ticker":"EXAM","date":"2015-07-13","pret":-0.00565,"close":38.05}
{"ticker":"EXAM","date":"2015-07-14","pret":-0.02081,"close":37.84}
{"ticker":"EXAM","date":"2015-07-15","pret":-0.00527,"close":36.47}
{"ticker":"EXAM","date":"2015-07-16","pret":-0.03168,"close":36.91}
{"ticker":"EXAM","date":"2015-07-17","pret":0.00652,"close":36.92}
{"ticker":"EXAM","date":"2015-07-20","pret":0.00135,"close":35.75}
{"ticker":"EXAM","date":"2015-07-21","pret":-0.05622,"close":33.53}
{"ticker":"EXAM","date":"2015-07-22","pret":-0.04569,"close":33.77}
{"ticker":"EXAM","date":"2015-07-23","pret":0.01723,"close":33.4}
{"ticker":"EXAM","date":"2015-07-24","pret":-0.01933,"close":33.31}
{"ticker":"EXAM","date":"2015-07-27","pret":-0.00663,"close":32.8}
{"ticker":"EXAM","date":"2015-07-28","pret":-0.00121,"close":33.33}
{"ticker":"EXAM","date":"2015-07-29","pret":0.03363,"close":36.5}
{"ticker":"EXAM","date":"2015-07-30","pret":0.06295,"close":35.35}
{"ticker":"EXAM","date":"2015-07-31","pret":-0.02928,"close":35.08}
{"ticker":"EXAM","date":"2015-08-03","pret":-0.00482,"close":35.22}
{"ticker":"EXAM","date":"2015-08-04","pret":0.00085,"close":34.92}
{"ticker":"EXAM","date":"2015-08-05","pret":-0.00085,"close":35.65}
{"ticker":"EXAM","date":"2015-08-06","pret":0.01831,"close":35.76}
{"ticker":"EXAM","date":"2015-08-07","pret":-0.00644,"close":35.88}
{"ticker":"EXAM","date":"2015-08-10","pret":0.00923,"close":36.76}
{"ticker":"EXAM","date":"2015-08-11","pret":0.01328,"close":36.5}
{"ticker":"EXAM","date":"2015-08-12","pret":-0.00828,"close":36.05}
{"ticker":"EXAM","date":"2015-08-13","pret":0.00415,"close":35.96}
{"ticker":"EXAM","date":"2015-08-14","pret":-0.00748,"close":36.23}
{"ticker":"EXAM","date":"2015-08-17","pret":0.00194,"close":35.83}
{"ticker":"EXAM","date":"2015-08-18","pret":-0.00612,"close":36.13}
{"ticker":"EXAM","date":"2015-08-19","pret":0.00334,"close":36.49}
{"ticker":"EXAM","date":"2015-08-20","pret":0.00167,"close":34.92}
{"ticker":"EXAM","date":"2015-08-21","pret":-0.05157,"close":34.78}
{"ticker":"EXAM","date":"2015-08-24","pret":-0.02217,"close":34.55}
{"ticker":"EXAM","date":"2015-08-25","pret":0.0592,"close":34.51}
{"ticker":"EXAM","date":"2015-08-26","pret":-0.01219,"close":35.42}
{"ticker":"EXAM","date":"2015-08-27","pret":0.01191,"close":35.53}
{"ticker":"EXAM","date":"2015-08-28","pret":-0.00395,"close":36.02}
{"ticker":"EXAM","date":"2015-08-31","pret":0.01489,"close":35.82}
{"ticker":"EXAM","date":"2015-09-01","pret":-0.02885,"close":34.97}
{"ticker":"EXAM","date":"2015-09-02","pret":0.00629,"close":34.38}
{"ticker":"EXAM","date":"2015-09-03","pret":-0.01668,"close":34}
{"ticker":"EXAM","date":"2015-09-04","pret":-0.02376,"close":33.97}
{"ticker":"EXAM","date":"2015-09-08","pret":0.0197,"close":31.86}
{"ticker":"EXAM","date":"2015-09-09","pret":-0.06712,"close":30.63}
{"ticker":"EXAM","date":"2015-09-10","pret":-0.04717,"close":31.19}
{"ticker":"EXAM","date":"2015-09-11","pret":0.0149,"close":31.82}
{"ticker":"EXAM","date":"2015-09-14","pret":0.0232,"close":31.51}
{"ticker":"EXAM","date":"2015-09-15","pret":-0.0082,"close":31.62}
{"ticker":"EXAM","date":"2015-09-16","pret":0.00348,"close":31.84}
{"ticker":"EXAM","date":"2015-09-17","pret":0.00347,"close":31.84}
{"ticker":"EXAM","date":"2015-09-18","pret":-0.00853,"close":31.94}
{"ticker":"EXAM","date":"2015-09-21","pret":0.01761,"close":31.79}
{"ticker":"EXAM","date":"2015-09-22","pret":-0.01888,"close":30.93}
{"ticker":"EXAM","date":"2015-09-23","pret":-0.01698,"close":30.29}
{"ticker":"EXAM","date":"2015-09-24","pret":-0.03218,"close":29.75}
{"ticker":"EXAM","date":"2015-09-25","pret":-0.00838,"close":28.63}
{"ticker":"EXAM","date":"2015-09-28","pret":-0.04051,"close":27.03}
{"ticker":"EXAM","date":"2015-09-29","pret":-0.05473,"close":27.07}
{"ticker":"EXAM","date":"2015-09-30","pret":0.03277,"close":29.24}
{"ticker":"EXAM","date":"2015-10-01","pret":0.04517,"close":28.98}
{"ticker":"EXAM","date":"2015-10-02","pret":-0.0124,"close":28.67}
{"ticker":"EXAM","date":"2015-10-05","pret":0.00139,"close":28.59}
{"ticker":"EXAM","date":"2015-10-06","pret":-0.01359,"close":28.46}
{"ticker":"EXAM","date":"2015-10-07","pret":0.00035,"close":28.39}
{"ticker":"EXAM","date":"2015-10-08","pret":-0.00457,"close":28.15}
{"ticker":"EXAM","date":"2015-10-09"}
{"ticker":"EXAM","date":"2015-10-12","pret":0.01642,"close":28.88}
{"ticker":"EXAM","date":"2015-10-13","pret":-0.00243,"close":28.37}
{"ticker":"EXAM","date":"2015-10-14","pret":-0.01364,"close":27.67}
{"ticker":"EXAM","date":"2015-10-15","pret":-0.02569,"close":28.47}
{"ticker":"EXAM","date":"2015-10-16","pret":0.02815,"close":28.4}
{"ticker":"EXAM","date":"2015-10-19","pret":-0.00422,"close":28.67}
{"ticker":"EXAM","date":"2015-10-20","pret":0.01227,"close":28.56}
{"ticker":"EXAM","date":"2015-10-21","pret":-0.00035,"close":27.94}
{"ticker":"EXAM","date":"2015-10-22","pret":-0.02008,"close":27.54}
{"ticker":"EXAM","date":"2015-10-23","pret":-0.01181,"close":28.12}
{"ticker":"EXAM","date":"2015-10-26","pret":0.00896,"close":27.35}
{"ticker":"EXAM","date":"2015-10-27","pret":-0.02529,"close":27.09}
{"ticker":"EXAM","date":"2015-10-28","pret":-0.00624,"close":28.66}
{"ticker":"EXAM","date":"2015-10-29","pret":0.04886,"close":28.94}
{"ticker":"EXAM","date":"2015-10-30","pret":0.01565,"close":28.24}
{"ticker":"EXAM","date":"2015-11-02","pret":-0.02305,"close":29.04}
{"ticker":"EXAM","date":"2015-11-03","pret":0.02097,"close":28.75}
{"ticker":"EXAM","date":"2015-11-04","pret":-0.00381,"close":28.86}
{"ticker":"EXAM","date":"2015-11-05","pret":-0.03318,"close":22.68}
{"ticker":"EXAM","date":"2015-11-06","pret":-0.21234,"close":24.92}
{"ticker":"EXAM","date":"2015-11-09","pret":0.10042,"close":24.93}
{"ticker":"EXAM","date":"2015-11-10","pret":0.00361,"close":24.75}
{"ticker":"EXAM","date":"2015-11-11","pret":-0.00924,"close":24.44}
{"ticker":"EXAM","date":"2015-11-12","pret":-0.02494,"close":24.15}
{"ticker":"EXAM","date":"2015-11-13","pret":-0.0054,"close":24.05}
{"ticker":"EXAM","date":"2015-11-16","pret":-0.00125,"close":24.9}
{"ticker":"EXAM","date":"2015-11-17","pret":0.03842,"close":24.92}
{"ticker":"EXAM","date":"2015-11-18","pret":0.0016,"close":25.4}
{"ticker":"EXAM","date":"2015-11-19","pret":0.01431,"close":24.87}
{"ticker":"EXAM","date":"2015-11-20","pret":-0.01191,"close":25.59}
{"ticker":"EXAM","date":"2015-11-23","pret":0.0182,"close":25.15}
{"ticker":"EXAM","date":"2015-11-24","pret":-0.01501,"close":25.99}
{"ticker":"EXAM","date":"2015-11-25","pret":0.03366,"close":26.02}
{"ticker":"EXAM","date":"2015-11-26"}
{"ticker":"EXAM","date":"2015-11-27","pret":0.00077,"close":26.11}
{"ticker":"EXAM","date":"2015-11-30","pret":0.00766,"close":26.42}
{"ticker":"EXAM","date":"2015-12-01","pret":0.01515,"close":26.65}
{"ticker":"EXAM","date":"2015-12-02","pret":0.00225,"close":26.19}
{"ticker":"EXAM","date":"2015-12-03","pret":-0.01626,"close":25.24}
{"ticker":"EXAM","date":"2015-12-04","pret":-0.0361,"close":25.13}
{"ticker":"EXAM","date":"2015-12-07","pret":-0.00634,"close":26.35}
{"ticker":"EXAM","date":"2015-12-08","pret":0.03862,"close":26.93}
{"ticker":"EXAM","date":"2015-12-09","pret":0.02718,"close":26.59}
{"ticker":"EXAM","date":"2015-12-10","pret":-0.0086,"close":27.12}
{"ticker":"EXAM","date":"2015-12-11","pret":0.0086,"close":27.13}
{"ticker":"EXAM","date":"2015-12-14","pret":0.00816,"close":25.91}
{"ticker":"EXAM","date":"2015-12-15","pret":-0.03764,"close":26.89}
{"ticker":"EXAM","date":"2015-12-16","pret":0.03505,"close":26.87}
{"ticker":"EXAM","date":"2015-12-17"}
{"ticker":"EXAM","date":"2015-12-18","pret":-0.01267,"close":26.31}
{"ticker":"EXAM","date":"2015-12-21","pret":-0.00867,"close":27.5}
{"ticker":"EXAM","date":"2015-12-22","pret":0.04223,"close":27.85}
{"ticker":"EXAM","date":"2015-12-23","pret":0.01333,"close":27.89}
{"ticker":"EXAM","date":"2015-12-24","pret":-0.00036,"close":27.74}
{"ticker":"EXAM","date":"2015-12-28","pret":-0.01334,"close":27.5}
{"ticker":"EXAM","date":"2015-12-29","pret":0.00181,"close":27.24}
{"ticker":"EXAM","date":"2015-12-30","pret":-0.01276,"close":26.79}
{"ticker":"EXAM","date":"2015-12-31","pret":-0.01739,"close":26.6}
{"ticker":"EXAM","date":"2016-01-04","pret":-0.02533,"close":26.47}
{"ticker":"EXAM","date":"2016-01-05","pret":0.01746,"close":26.18}
{"ticker":"EXAR","date":"2015-01-02","pret":0.00196,"close":9.99}
{"ticker":"EXAR","date":"2015-01-05","pret":-0.02582,"close":9.81}
{"ticker":"EXAR","date":"2015-01-06","pret":-0.01011,"close":9.54}
{"ticker":"EXAR","date":"2015-01-07","pret":-0.02782,"close":9.57}
{"ticker":"EXAR","date":"2015-01-08","pret":0.00729,"close":9.71}
{"ticker":"EXAR","date":"2015-01-09","pret":0.0062,"close":9.76}
{"ticker":"EXAR","date":"2015-01-12","pret":0.00719,"close":9.57}
{"ticker":"EXAR","date":"2015-01-13","pret":-0.01132,"close":9.59}
{"ticker":"EXAR","date":"2015-01-14","pret":-0.01565,"close":9.59}
{"ticker":"EXAR","date":"2015-01-15","pret":0.01358,"close":9.4}
{"ticker":"EXAR","date":"2015-01-16","pret":-0.03161,"close":9.54}
{"ticker":"EXAR","date":"2015-01-20","pret":0.02119,"close":9.5}
{"ticker":"EXAR","date":"2015-01-21","pret":-0.00631,"close":9.61}
{"ticker":"EXAR","date":"2015-01-22","pret":0.01777,"close":9.67}
{"ticker":"EXAR","date":"2015-01-23","pret":0.0031,"close":9.71}
{"ticker":"EXAR","date":"2015-01-26","pret":0,"close":9.77}
{"ticker":"EXAR","date":"2015-01-27","pret":-0.00518,"close":9.7}
{"ticker":"EXAR","date":"2015-01-28","pret":0.00724,"close":9.4}
{"ticker":"EXAR","date":"2015-01-29","pret":-0.03142,"close":9.36}
{"ticker":"EXAR","date":"2015-01-30","pret":-0.01393,"close":9.02}
{"ticker":"EXAR","date":"2015-02-02","pret":-0.02956,"close":9.2}
{"ticker":"EXAR","date":"2015-02-03","pret":0.02306,"close":9.63}
{"ticker":"EXAR","date":"2015-02-04","pret":0.02784,"close":9.68}
{"ticker":"EXAR","date":"2015-02-05","pret":0.10229,"close":10.77}
{"ticker":"EXAR","date":"2015-02-06","pret":0.02912,"close":10.64}
{"ticker":"EXAR","date":"2015-02-09","pret":-0.01587,"close":10.49}
{"ticker":"EXAR","date":"2015-02-10","pret":-0.00377,"close":10.64}
{"ticker":"EXAR","date":"2015-02-11","pret":0.00189,"close":10.61}
{"ticker":"EXAR","date":"2015-02-12","pret":0.00658,"close":10.81}
{"ticker":"EXAR","date":"2015-02-13","pret":0.01117,"close":10.75}
{"ticker":"EXAR","date":"2015-02-17","pret":-0.00371,"close":10.67}
{"ticker":"EXAR","date":"2015-02-18","pret":-0.0084,"close":10.69}
{"ticker":"EXAR","date":"2015-02-19","pret":0,"close":10.67}
{"ticker":"EXAR","date":"2015-02-20","pret":0.00187,"close":10.59}
{"ticker":"EXAR","date":"2015-02-23","pret":-0.00846,"close":10.54}
{"ticker":"EXAR","date":"2015-02-24","pret":-0.01521,"close":10.75}
{"ticker":"EXAR","date":"2015-02-25","pret":0.02926,"close":10.69}
{"ticker":"EXAR","date":"2015-02-26","pret":-0.00841,"close":10.78}
{"ticker":"EXAR","date":"2015-02-27","pret":0.01305,"close":10.72}
{"ticker":"EXAR","date":"2015-03-02","pret":-0.00185,"close":10.96}
{"ticker":"EXAR","date":"2015-03-03","pret":0.01565,"close":10.9}
{"ticker":"EXAR","date":"2015-03-04","pret":-0.01102,"close":10.96}
{"ticker":"EXAR","date":"2015-03-05","pret":0.00919,"close":10.72}
{"ticker":"EXAR","date":"2015-03-06","pret":-0.00827,"close":10.71}
{"ticker":"EXAR","date":"2015-03-09","pret":-0.01487,"close":10.63}
{"ticker":"EXAR","date":"2015-03-10","pret":-0.0113,"close":10.65}
{"ticker":"EXAR","date":"2015-03-11","pret":0.00849,"close":10.65}
{"ticker":"EXAR","date":"2015-03-12","pret":-0.01705,"close":10.71}
{"ticker":"EXAR","date":"2015-03-13","pret":0.01986,"close":10.7}
{"ticker":"EXAR","date":"2015-03-16","pret":0.00187,"close":10.53}
{"ticker":"EXAR","date":"2015-03-17","pret":-0.01412,"close":10.52}
{"ticker":"EXAR","date":"2015-03-18","pret":-0.0057,"close":10.45}
{"ticker":"EXAR","date":"2015-03-19","pret":-0.00574,"close":10.6}
{"ticker":"EXAR","date":"2015-03-20","pret":0.02369,"close":10.69}
{"ticker":"EXAR","date":"2015-03-23","pret":-0.00469,"close":10.68}
{"ticker":"EXAR","date":"2015-03-24","pret":0.00188,"close":10.68}
{"ticker":"EXAR","date":"2015-03-25","pret":0.00094,"close":10.46}
{"ticker":"EXAR","date":"2015-03-26","pret":-0.02662,"close":10.11}
{"ticker":"EXAR","date":"2015-03-27","pret":-0.02636,"close":10.3}
{"ticker":"EXAR","date":"2015-03-30","pret":0.01959,"close":10.23}
{"ticker":"EXAR","date":"2015-03-31","pret":-0.01367,"close":10.05}
{"ticker":"EXAR","date":"2015-04-01","pret":-0.01686,"close":9.98}
{"ticker":"EXAR","date":"2015-04-02","pret":-0.002,"close":10.1}
{"ticker":"EXAR","date":"2015-04-06","pret":0.00599,"close":9.99}
{"ticker":"EXAR","date":"2015-04-07","pret":-0.00199,"close":10.57}
{"ticker":"EXAR","date":"2015-04-08","pret":0.0591,"close":10.61}
{"ticker":"EXAR","date":"2015-04-09","pret":-0.00661,"close":10.65}
{"ticker":"EXAR","date":"2015-04-10","pret":0.01317,"close":10.59}
{"ticker":"EXAR","date":"2015-04-13","pret":-0.01412,"close":10.55}
{"ticker":"EXAR","date":"2015-04-14","pret":-0.0038,"close":10.34}
{"ticker":"EXAR","date":"2015-04-15","pret":-0.01534,"close":10.46}
{"ticker":"EXAR","date":"2015-04-16","pret":0.00482,"close":10.57}
{"ticker":"EXAR","date":"2015-04-17","pret":0.01052,"close":10.45}
{"ticker":"EXAR","date":"2015-04-20","pret":-0.00381,"close":10.57}
{"ticker":"EXAR","date":"2015-04-21","pret":0.00286,"close":10.61}
{"ticker":"EXAR","date":"2015-04-22","pret":0.01136,"close":10.64}
{"ticker":"EXAR","date":"2015-04-23","pret":-0.00377,"close":10.52}
{"ticker":"EXAR","date":"2015-04-24","pret":-0.00189,"close":10.22}
{"ticker":"EXAR","date":"2015-04-27","pret":-0.03371,"close":10.26}
{"ticker":"EXAR","date":"2015-04-28","pret":0.00683,"close":10.48}
{"ticker":"EXAR","date":"2015-04-29","pret":0.01064,"close":10.2}
{"ticker":"EXAR","date":"2015-04-30","pret":-0.03626,"close":9.87}
{"ticker":"EXAR","date":"2015-05-01","pret":-0.00902,"close":9.99}
{"ticker":"EXAR","date":"2015-05-04","pret":0.00602,"close":9.87}
{"ticker":"EXAR","date":"2015-05-05","pret":-0.01208,"close":9.86}
{"ticker":"EXAR","date":"2015-05-06","pret":0,"close":9.84}
{"ticker":"EXAR","date":"2015-05-07","pret":-0.0061,"close":9.8}
{"ticker":"EXAR","date":"2015-05-08","pret":0.00407,"close":10.01}
{"ticker":"EXAR","date":"2015-05-11","pret":0.01511,"close":10.08}
{"ticker":"EXAR","date":"2015-05-12","pret":0.00499,"close":10.05}
{"ticker":"EXAR","date":"2015-05-13","pret":-0.08728,"close":9.76}
{"ticker":"EXAR","date":"2015-05-14","pret":0.06005,"close":10.24}
{"ticker":"EXAR","date":"2015-05-15","pret":0.04791,"close":10.68}
{"ticker":"EXAR","date":"2015-05-18","pret":0.03825,"close":11}
{"ticker":"EXAR","date":"2015-05-19","pret":0.02684,"close":10.94}
{"ticker":"EXAR","date":"2015-05-20","pret":0.00182,"close":10.93}
{"ticker":"EXAR","date":"2015-05-21","pret":-0.0064,"close":11.01}
{"ticker":"EXAR","date":"2015-05-22","pret":0.01095,"close":11.02}
{"ticker":"EXAR","date":"2015-05-26","pret":-0.00364,"close":10.66}
{"ticker":"EXAR","date":"2015-05-27","pret":-0.03052,"close":10.83}
{"ticker":"EXAR","date":"2015-05-28","pret":0.01676,"close":10.88}
{"ticker":"EXAR","date":"2015-05-29","pret":0.00461,"close":10.86}
{"ticker":"EXAR","date":"2015-06-01","pret":0.00367,"close":10.84}
{"ticker":"EXAR","date":"2015-06-02","pret":-0.0092,"close":10.68}
{"ticker":"EXAR","date":"2015-06-03","pret":-0.00835,"close":10.8}
{"ticker":"EXAR","date":"2015-06-04","pret":0,"close":10.78}
{"ticker":"EXAR","date":"2015-06-05","pret":0.00093,"close":10.86}
{"ticker":"EXAR","date":"2015-06-08","pret":0.00834,"close":10.7}
{"ticker":"EXAR","date":"2015-06-09","pret":-0.01395,"close":10.56}
{"ticker":"EXAR","date":"2015-06-10","pret":-0.00563,"close":10.82}
{"ticker":"EXAR","date":"2015-06-11","pret":0.01866,"close":10.74}
{"ticker":"EXAR","date":"2015-06-12","pret":-0.00928,"close":10.76}
{"ticker":"EXAR","date":"2015-06-15","pret":-0.00843,"close":10.63}
{"ticker":"EXAR","date":"2015-06-16","pret":-0.00094,"close":10.42}
{"ticker":"EXAR","date":"2015-06-17","pret":-0.01614,"close":10.4}
{"ticker":"EXAR","date":"2015-06-18","pret":0.00096,"close":10.6}
{"ticker":"EXAR","date":"2015-06-19","pret":0.01612,"close":10.57}
{"ticker":"EXAR","date":"2015-06-22","pret":0.00188,"close":10.57}
{"ticker":"EXAR","date":"2015-06-23","pret":-0.00565,"close":10.59}
{"ticker":"EXAR","date":"2015-06-24","pret":0.00094,"close":10.5}
{"ticker":"EXAR","date":"2015-06-25","pret":-0.00473,"close":10.42}
{"ticker":"EXAR","date":"2015-06-26","pret":-0.01336,"close":10.18}
{"ticker":"EXAR","date":"2015-06-29","pret":-0.02825,"close":9.86}
{"ticker":"EXAR","date":"2015-06-30","pret":-0.01493,"close":9.78}
{"ticker":"EXAR","date":"2015-07-01","pret":-0.00806,"close":9.61}
{"ticker":"EXAR","date":"2015-07-02","pret":-0.02664,"close":9.5}
{"ticker":"EXAR","date":"2015-07-06","pret":-0.01993,"close":9.32}
{"ticker":"EXAR","date":"2015-07-07","pret":-0.01387,"close":9.45}
{"ticker":"EXAR","date":"2015-07-08","pret":0.00536,"close":9.34}
{"ticker":"EXAR","date":"2015-07-09","pret":0.01168,"close":9.04}
{"ticker":"EXAR","date":"2015-07-10","pret":-0.03766,"close":9.26}
{"ticker":"EXAR","date":"2015-07-13","pret":0.02276,"close":9.27}
{"ticker":"EXAR","date":"2015-07-14","pret":-0.0043,"close":9.24}
{"ticker":"EXAR","date":"2015-07-15","pret":-0.01082,"close":9.09}
{"ticker":"EXAR","date":"2015-07-16","pret":-0.00874,"close":9.21}
{"ticker":"EXAR","date":"2015-07-17","pret":0.01092,"close":9.05}
{"ticker":"EXAR","date":"2015-07-20","pret":-0.01752,"close":8.79}
{"ticker":"EXAR","date":"2015-07-21","pret":-0.03143,"close":8.89}
{"ticker":"EXAR","date":"2015-07-22","pret":0.00908,"close":8.58}
{"ticker":"EXAR","date":"2015-07-23","pret":-0.02749,"close":8.63}
{"ticker":"EXAR","date":"2015-07-24","pret":0,"close":8.24}
{"ticker":"EXAR","date":"2015-07-27","pret":-0.04635,"close":8.22}
{"ticker":"EXAR","date":"2015-07-28","pret":0.00364,"close":8.15}
{"ticker":"EXAR","date":"2015-07-29","pret":-0.01342,"close":8.08}
{"ticker":"EXAR","date":"2015-07-30","pret":-0.00988,"close":8}
{"ticker":"EXAR","date":"2015-07-31","pret":-0.00622,"close":7.87}
{"ticker":"EXAR","date":"2015-08-03","pret":-0.0151,"close":7.72}
{"ticker":"EXAR","date":"2015-08-04","pret":-0.02438,"close":8.12}
{"ticker":"EXAR","date":"2015-08-05","pret":-0.03569,"close":6.97}
{"ticker":"EXAR","date":"2015-08-06","pret":-0.06822,"close":6.56}
{"ticker":"EXAR","date":"2015-08-07","pret":-0.05936,"close":6.43}
{"ticker":"EXAR","date":"2015-08-10","pret":-0.00922,"close":6.48}
{"ticker":"EXAR","date":"2015-08-11","pret":-0.00619,"close":6.25}
{"ticker":"EXAR","date":"2015-08-12","pret":-0.03959,"close":6.25}
{"ticker":"EXAR","date":"2015-08-13","pret":0.00484,"close":6.1}
{"ticker":"EXAR","date":"2015-08-14","pret":-0.02276,"close":6.12}
{"ticker":"EXAR","date":"2015-08-17","pret":0.00492,"close":6.08}
{"ticker":"EXAR","date":"2015-08-18","pret":-0.00822,"close":5.97}
{"ticker":"EXAR","date":"2015-08-19","pret":-0.01664,"close":5.85}
{"ticker":"EXAR","date":"2015-08-20","pret":-0.02721,"close":5.61}
{"ticker":"EXAR","date":"2015-08-21","pret":-0.05129,"close":5.81}
{"ticker":"EXAR","date":"2015-08-24","pret":0.01442,"close":5.64}
{"ticker":"EXAR","date":"2015-08-25","pret":0.04546,"close":5.65}
{"ticker":"EXAR","date":"2015-08-26","pret":-0.01898,"close":5.87}
{"ticker":"EXAR","date":"2015-08-27","pret":0.03593,"close":5.85}
{"ticker":"EXAR","date":"2015-08-28","pret":-0.02037,"close":5.95}
{"ticker":"EXAR","date":"2015-08-31","pret":0.01194,"close":5.9}
{"ticker":"EXAR","date":"2015-09-01","pret":-0.01882,"close":5.66}
{"ticker":"EXAR","date":"2015-09-02","pret":-0.01216,"close":5.71}
{"ticker":"EXAR","date":"2015-09-03","pret":0.00697,"close":5.89}
{"ticker":"EXAR","date":"2015-09-04","pret":0.00692,"close":5.85}
{"ticker":"EXAR","date":"2015-09-08","pret":0.03056,"close":6.14}
{"ticker":"EXAR","date":"2015-09-09","pret":0.03451,"close":6}
{"ticker":"EXAR","date":"2015-09-10","pret":-0.00974,"close":6.1}
{"ticker":"EXAR","date":"2015-09-11","pret":-0.00984,"close":6}
{"ticker":"EXAR","date":"2015-09-14","pret":-0.0116,"close":5.92}
{"ticker":"EXAR","date":"2015-09-15","pret":-0.01005,"close":6.08}
{"ticker":"EXAR","date":"2015-09-16","pret":0.02658,"close":6.09}
{"ticker":"EXAR","date":"2015-09-17","pret":-0.00328,"close":6.04}
{"ticker":"EXAR","date":"2015-09-18","pret":-0.01993,"close":5.98}
{"ticker":"EXAR","date":"2015-09-21","pret":0.00502,"close":5.95}
{"ticker":"EXAR","date":"2015-09-22","pret":-0.02194,"close":5.76}
{"ticker":"EXAR","date":"2015-09-23","pret":-0.01202,"close":5.76}
{"ticker":"EXAR","date":"2015-09-24","pret":-0.01391,"close":5.83}
{"ticker":"EXAR","date":"2015-09-25","pret":0.02593,"close":6.07}
{"ticker":"EXAR","date":"2015-09-28","pret":0.0286,"close":5.85}
{"ticker":"EXAR","date":"2015-09-29","pret":-0.0286,"close":5.78}
{"ticker":"EXAR","date":"2015-09-30","pret":0,"close":5.95}
{"ticker":"EXAR","date":"2015-10-01","pret":0.0186,"close":5.7}
{"ticker":"EXAR","date":"2015-10-02","pret":-0.05156,"close":5.76}
{"ticker":"EXAR","date":"2015-10-05","pret":0.01922,"close":5.95}
{"ticker":"EXAR","date":"2015-10-06","pret":0.03234,"close":6.19}
{"ticker":"EXAR","date":"2015-10-07","pret":0.04903,"close":6.48}
{"ticker":"EXAR","date":"2015-10-08","pret":0.03603,"close":6.37}
{"ticker":"EXAR","date":"2015-10-09","pret":-0.02335,"close":6.25}
{"ticker":"EXAR","date":"2015-10-12","pret":-0.01748,"close":6.24}
{"ticker":"EXAR","date":"2015-10-13","pret":-0.0016,"close":6.24}
{"ticker":"EXAR","date":"2015-10-14","pret":0,"close":6.44}
{"ticker":"EXAR","date":"2015-10-15","pret":0.03934,"close":6.76}
{"ticker":"EXAR","date":"2015-10-16","pret":0.04378,"close":6.67}
{"ticker":"EXAR","date":"2015-10-19","pret":-0.02241,"close":6.66}
{"ticker":"EXAR","date":"2015-10-20","pret":-0.00454,"close":5.5}
{"ticker":"EXAR","date":"2015-10-21","pret":-0.17718,"close":5.3}
{"ticker":"EXAR","date":"2015-10-22","pret":-0.04067,"close":5.51}
{"ticker":"EXAR","date":"2015-10-23","pret":0.04248,"close":5.73}
{"ticker":"EXAR","date":"2015-10-26","pret":0.03553,"close":5.78}
{"ticker":"EXAR","date":"2015-10-27","pret":0,"close":5.6}
{"ticker":"EXAR","date":"2015-10-28","pret":-0.02295,"close":5.76}
{"ticker":"EXAR","date":"2015-10-29","pret":0.01594,"close":5.7}
{"ticker":"EXAR","date":"2015-10-30","pret":0,"close":5.69}
{"ticker":"EXAR","date":"2015-11-02","pret":0,"close":5.94}
{"ticker":"EXAR","date":"2015-11-03","pret":0.03624,"close":5.91}
{"ticker":"EXAR","date":"2015-11-04","pret":0,"close":5.86}
{"ticker":"EXAR","date":"2015-11-05","pret":-0.0068,"close":5.98}
{"ticker":"EXAR","date":"2015-11-06","pret":0.06443,"close":6.24}
{"ticker":"EXAR","date":"2015-11-09","pret":-0.00642,"close":5.95}
{"ticker":"EXAR","date":"2015-11-10","pret":-0.04952,"close":6.01}
{"ticker":"EXAR","date":"2015-11-11","pret":0.01678,"close":5.95}
{"ticker":"EXAR","date":"2015-11-12","pret":-0.02017,"close":5.99}
{"ticker":"EXAR","date":"2015-11-13","pret":0.00677,"close":5.96}
{"ticker":"EXAR","date":"2015-11-16","pret":0.00168,"close":5.89}
{"ticker":"EXAR","date":"2015-11-17","pret":-0.01015,"close":5.65}
{"ticker":"EXAR","date":"2015-11-18","pret":-0.03285,"close":5.88}
{"ticker":"EXAR","date":"2015-11-19","pret":0.02944,"close":5.86}
{"ticker":"EXAR","date":"2015-11-20","pret":0.00511,"close":5.87}
{"ticker":"EXAR","date":"2015-11-23","pret":-0.00511,"close":5.96}
{"ticker":"EXAR","date":"2015-11-24","pret":0.01356,"close":6}
{"ticker":"EXAR","date":"2015-11-25","pret":0.01172,"close":6}
{"ticker":"EXAR","date":"2015-11-26"}
{"ticker":"EXAR","date":"2015-11-27","pret":0,"close":6.15}
{"ticker":"EXAR","date":"2015-11-30","pret":0.02789,"close":6.44}
{"ticker":"EXAR","date":"2015-12-01","pret":0.0381,"close":6.29}
{"ticker":"EXAR","date":"2015-12-02","pret":-0.02046,"close":6.3}
{"ticker":"EXAR","date":"2015-12-03","pret":0.00634,"close":6.44}
{"ticker":"EXAR","date":"2015-12-04","pret":0.02496,"close":6.79}
{"ticker":"EXAR","date":"2015-12-07","pret":0.04519,"close":6.71}
{"ticker":"EXAR","date":"2015-12-08","pret":-0.01334,"close":6.59}
{"ticker":"EXAR","date":"2015-12-09","pret":-0.02264,"close":6.5}
{"ticker":"EXAR","date":"2015-12-10","pret":-0.00613,"close":6.51}
{"ticker":"EXAR","date":"2015-12-11","pret":-0.01704,"close":6.47}
{"ticker":"EXAR","date":"2015-12-14","pret":0.00933,"close":6.21}
{"ticker":"EXAR","date":"2015-12-15","pret":-0.03625,"close":6.26}
{"ticker":"EXAR","date":"2015-12-16","pret":0.0048,"close":6.23}
{"ticker":"EXAR","date":"2015-12-17"}
{"ticker":"EXAR","date":"2015-12-18","pret":-0.02918,"close":6.22}
{"ticker":"EXAR","date":"2015-12-21","pret":0.03236,"close":6.26}
{"ticker":"EXAR","date":"2015-12-22","pret":-0.00159,"close":6.42}
{"ticker":"EXAR","date":"2015-12-23","pret":0.02208,"close":6.38}
{"ticker":"EXAR","date":"2015-12-24","pret":-0.00312,"close":6.44}
{"ticker":"EXAR","date":"2015-12-28","pret":0,"close":6.25}
{"ticker":"EXAR","date":"2015-12-29","pret":-0.02215,"close":6.35}
{"ticker":"EXAR","date":"2015-12-30","pret":0.01745,"close":6.33}
{"ticker":"EXAR","date":"2015-12-31","pret":-0.00789,"close":6.13}
{"ticker":"EXAR","date":"2016-01-04","pret":-0.05038,"close":6}
{"ticker":"EXAR","date":"2016-01-05","pret":0,"close":6}
{"ticker":"EXAS","date":"2015-01-02","pret":-0.03139,"close":26.79}
{"ticker":"EXAS","date":"2015-01-05","pret":-0.03128,"close":26.62}
{"ticker":"EXAS","date":"2015-01-06","pret":0.00448,"close":25.94}
{"ticker":"EXAS","date":"2015-01-07","pret":-0.0264,"close":26.57}
{"ticker":"EXAS","date":"2015-01-08","pret":0.02714,"close":28.59}
{"ticker":"EXAS","date":"2015-01-09","pret":0.06165,"close":29.16}
{"ticker":"EXAS","date":"2015-01-12","pret":0.01389,"close":27.19}
{"ticker":"EXAS","date":"2015-01-13","pret":-0.06261,"close":27.57}
{"ticker":"EXAS","date":"2015-01-14","pret":-0.00331,"close":28.07}
{"ticker":"EXAS","date":"2015-01-15","pret":0.03723,"close":26.84}
{"ticker":"EXAS","date":"2015-01-16","pret":-0.05208,"close":27.6}
{"ticker":"EXAS","date":"2015-01-20","pret":0.03994,"close":27.19}
{"ticker":"EXAS","date":"2015-01-21","pret":-0.03064,"close":26.37}
{"ticker":"EXAS","date":"2015-01-22","pret":-0.01907,"close":26.88}
{"ticker":"EXAS","date":"2015-01-23","pret":0.00977,"close":27.16}
{"ticker":"EXAS","date":"2015-01-26","pret":0.01041,"close":27.65}
{"ticker":"EXAS","date":"2015-01-27","pret":0.00406,"close":28.23}
{"ticker":"EXAS","date":"2015-01-28","pret":0.04679,"close":27.16}
{"ticker":"EXAS","date":"2015-01-29","pret":-0.04018,"close":28.02}
{"ticker":"EXAS","date":"2015-01-30","pret":0.01778,"close":27.21}
{"ticker":"EXAS","date":"2015-02-02","pret":-0.01194,"close":27.4}
{"ticker":"EXAS","date":"2015-02-03","pret":-0.00328,"close":27.73}
{"ticker":"EXAS","date":"2015-02-04","pret":0.00401,"close":27.78}
{"ticker":"EXAS","date":"2015-02-05","pret":0.01695,"close":28.22}
{"ticker":"EXAS","date":"2015-02-06","pret":0.01982,"close":27.81}
{"ticker":"EXAS","date":"2015-02-09","pret":-0.02772,"close":26.98}
{"ticker":"EXAS","date":"2015-02-10","pret":-0.02149,"close":26.36}
{"ticker":"EXAS","date":"2015-02-11","pret":-0.0299,"close":25.78}
{"ticker":"EXAS","date":"2015-02-12","pret":-0.0176,"close":26.1}
{"ticker":"EXAS","date":"2015-02-13","pret":0.00616,"close":25.56}
{"ticker":"EXAS","date":"2015-02-17","pret":-0.02565,"close":25.75}
{"ticker":"EXAS","date":"2015-02-18","pret":0.01252,"close":25.57}
{"ticker":"EXAS","date":"2015-02-19","pret":-0.01252,"close":25.75}
{"ticker":"EXAS","date":"2015-02-20","pret":0.01252,"close":25.66}
{"ticker":"EXAS","date":"2015-02-23","pret":0.01083,"close":24.22}
{"ticker":"EXAS","date":"2015-02-24","pret":-0.04484,"close":22.9}
{"ticker":"EXAS","date":"2015-02-25","pret":-0.09664,"close":24.02}
{"ticker":"EXAS","date":"2015-02-26","pret":0.05642,"close":23.36}
{"ticker":"EXAS","date":"2015-02-27","pret":-0.02073,"close":22.47}
{"ticker":"EXAS","date":"2015-03-02","pret":-0.04146,"close":21.6}
{"ticker":"EXAS","date":"2015-03-03","pret":-0.04279,"close":21.06}
{"ticker":"EXAS","date":"2015-03-04","pret":0.02481,"close":21.9}
{"ticker":"EXAS","date":"2015-03-05","pret":0.00045,"close":22.43}
{"ticker":"EXAS","date":"2015-03-06","pret":0.04825,"close":24.5}
{"ticker":"EXAS","date":"2015-03-09","pret":0.05629,"close":23.38}
{"ticker":"EXAS","date":"2015-03-10","pret":-0.06106,"close":23.69}
{"ticker":"EXAS","date":"2015-03-11","pret":0.02994,"close":23.66}
{"ticker":"EXAS","date":"2015-03-12","pret":0.00252,"close":24.1}
{"ticker":"EXAS","date":"2015-03-13","pret":0.02121,"close":24.04}
{"ticker":"EXAS","date":"2015-03-16","pret":-0.00495,"close":24.22}
{"ticker":"EXAS","date":"2015-03-17","pret":-0.00581,"close":24.71}
{"ticker":"EXAS","date":"2015-03-18","pret":0.02058,"close":24.05}
{"ticker":"EXAS","date":"2015-03-19","pret":-0.02225,"close":24.38}
{"ticker":"EXAS","date":"2015-03-20","pret":0.02225,"close":24.18}
{"ticker":"EXAS","date":"2015-03-23","pret":-0.01934,"close":24.13}
{"ticker":"EXAS","date":"2015-03-24","pret":-0.00291,"close":23.29}
{"ticker":"EXAS","date":"2015-03-25","pret":-0.02788,"close":23.06}
{"ticker":"EXAS","date":"2015-03-26","pret":-0.06368,"close":21.33}
{"ticker":"EXAS","date":"2015-03-27","pret":-0.0259,"close":22.49}
{"ticker":"EXAS","date":"2015-03-30","pret":0.05382,"close":23.03}
{"ticker":"EXAS","date":"2015-03-31","pret":0.01804,"close":22.02}
{"ticker":"EXAS","date":"2015-04-01","pret":-0.04186,"close":21.72}
{"ticker":"EXAS","date":"2015-04-02","pret":-0.00822,"close":21.63}
{"ticker":"EXAS","date":"2015-04-06","pret":-0.01664,"close":21.23}
{"ticker":"EXAS","date":"2015-04-07","pret":-0.00843,"close":21.9}
{"ticker":"EXAS","date":"2015-04-08","pret":0.03192,"close":21.97}
{"ticker":"EXAS","date":"2015-04-09","pret":0.00046,"close":22.86}
{"ticker":"EXAS","date":"2015-04-10","pret":0.04015,"close":22.76}
{"ticker":"EXAS","date":"2015-04-13","pret":-0.00702,"close":22.98}
{"ticker":"EXAS","date":"2015-04-14","pret":0.01269,"close":23.25}
{"ticker":"EXAS","date":"2015-04-15","pret":0.01339,"close":24.24}
{"ticker":"EXAS","date":"2015-04-16","pret":0.03995,"close":24.09}
{"ticker":"EXAS","date":"2015-04-17","pret":-0.01495,"close":23.89}
{"ticker":"EXAS","date":"2015-04-20","pret":0.00167,"close":22.99}
{"ticker":"EXAS","date":"2015-04-21","pret":-0.03312,"close":22.04}
{"ticker":"EXAS","date":"2015-04-22","pret":-0.05138,"close":22.28}
{"ticker":"EXAS","date":"2015-04-23","pret":0.01265,"close":23.06}
{"ticker":"EXAS","date":"2015-04-24","pret":0.03094,"close":21.98}
{"ticker":"EXAS","date":"2015-04-27","pret":-0.04495,"close":20.94}
{"ticker":"EXAS","date":"2015-04-28","pret":-0.0442,"close":21.16}
{"ticker":"EXAS","date":"2015-04-29","pret":-0.00095,"close":21.25}
{"ticker":"EXAS","date":"2015-04-30","pret":0.00333,"close":20.9}
{"ticker":"EXAS","date":"2015-05-01","pret":0.00142,"close":22.02}
{"ticker":"EXAS","date":"2015-05-04","pret":0.08666,"close":24.44}
{"ticker":"EXAS","date":"2015-05-05","pret":0.04794,"close":23.38}
{"ticker":"EXAS","date":"2015-05-06","pret":-0.0273,"close":22.68}
{"ticker":"EXAS","date":"2015-05-07","pret":-0.03597,"close":22.57}
{"ticker":"EXAS","date":"2015-05-08","pret":0.00922,"close":23.02}
{"ticker":"EXAS","date":"2015-05-11","pret":0.01044,"close":22.88}
{"ticker":"EXAS","date":"2015-05-12","pret":-0.01438,"close":22.92}
{"ticker":"EXAS","date":"2015-05-13","pret":0.00831,"close":22.89}
{"ticker":"EXAS","date":"2015-05-14","pret":-0.00044,"close":23.01}
{"ticker":"EXAS","date":"2015-05-15","pret":0.00304,"close":22.97}
{"ticker":"EXAS","date":"2015-05-18","pret":-0.00217,"close":24.3}
{"ticker":"EXAS","date":"2015-05-19","pret":0.05626,"close":25.44}
{"ticker":"EXAS","date":"2015-05-20","pret":0.04544,"close":26.57}
{"ticker":"EXAS","date":"2015-05-21","pret":0.04082,"close":25.11}
{"ticker":"EXAS","date":"2015-05-22","pret":-0.05388,"close":26.2}
{"ticker":"EXAS","date":"2015-05-26","pret":0.04173,"close":26.55}
{"ticker":"EXAS","date":"2015-05-27","pret":0.02042,"close":27.31}
{"ticker":"EXAS","date":"2015-05-28","pret":0.02513,"close":27.13}
{"ticker":"EXAS","date":"2015-05-29","pret":-0.01212,"close":27.01}
{"ticker":"EXAS","date":"2015-06-01","pret":0.00553,"close":26.83}
{"ticker":"EXAS","date":"2015-06-02","pret":-0.01966,"close":27.07}
{"ticker":"EXAS","date":"2015-06-03","pret":0.02076,"close":27.45}
{"ticker":"EXAS","date":"2015-06-04","pret":0.02501,"close":27.83}
{"ticker":"EXAS","date":"2015-06-05","pret":-0.00179,"close":28.47}
{"ticker":"EXAS","date":"2015-06-08","pret":0.02374,"close":28.11}
{"ticker":"EXAS","date":"2015-06-09","pret":-0.01624,"close":27.81}
{"ticker":"EXAS","date":"2015-06-10","pret":-0.00786,"close":28.13}
{"ticker":"EXAS","date":"2015-06-11","pret":0.00928,"close":28.45}
{"ticker":"EXAS","date":"2015-06-12","pret":0.00178,"close":26.55}
{"ticker":"EXAS","date":"2015-06-15","pret":-0.08087,"close":26.24}
{"ticker":"EXAS","date":"2015-06-16","pret":0.00804,"close":26.6}
{"ticker":"EXAS","date":"2015-06-17","pret":0.01025,"close":27.13}
{"ticker":"EXAS","date":"2015-06-18","pret":0.02019,"close":28.12}
{"ticker":"EXAS","date":"2015-06-19","pret":0.0399,"close":29.29}
{"ticker":"EXAS","date":"2015-06-22","pret":0.05129,"close":30.69}
{"ticker":"EXAS","date":"2015-06-23","pret":0.03812,"close":31}
{"ticker":"EXAS","date":"2015-06-24","pret":0.00227,"close":31.16}
{"ticker":"EXAS","date":"2015-06-25","pret":0.01641,"close":29.45}
{"ticker":"EXAS","date":"2015-06-26","pret":-0.05613,"close":30.03}
{"ticker":"EXAS","date":"2015-06-29","pret":0.00673,"close":28.96}
{"ticker":"EXAS","date":"2015-06-30","pret":-0.01555,"close":29.74}
{"ticker":"EXAS","date":"2015-07-01","pret":0.01353,"close":28.32}
{"ticker":"EXAS","date":"2015-07-02","pret":-0.04502,"close":28.17}
{"ticker":"EXAS","date":"2015-07-06","pret":-0.01773,"close":28.2}
{"ticker":"EXAS","date":"2015-07-07","pret":0.0089,"close":28.14}
{"ticker":"EXAS","date":"2015-07-08","pret":-0.01249,"close":27.25}
{"ticker":"EXAS","date":"2015-07-09","pret":-0.00685,"close":27.33}
{"ticker":"EXAS","date":"2015-07-10","pret":-0.00398,"close":27.35}
{"ticker":"EXAS","date":"2015-07-13","pret":0.00723,"close":27.56}
{"ticker":"EXAS","date":"2015-07-14","pret":-0.0076,"close":29.04}
{"ticker":"EXAS","date":"2015-07-15","pret":0.05166,"close":28.7}
{"ticker":"EXAS","date":"2015-07-16","pret":-0.00866,"close":28.1}
{"ticker":"EXAS","date":"2015-07-17","pret":-0.01861,"close":27.61}
{"ticker":"EXAS","date":"2015-07-20","pret":0.00952,"close":27.03}
{"ticker":"EXAS","date":"2015-07-21","pret":-0.09957,"close":25.15}
{"ticker":"EXAS","date":"2015-07-22","pret":-0.03151,"close":25.29}
{"ticker":"EXAS","date":"2015-07-23","pret":0.02568,"close":25.05}
{"ticker":"EXAS","date":"2015-07-24","pret":-0.03009,"close":24.14}
{"ticker":"EXAS","date":"2015-07-27","pret":-0.03476,"close":24.15}
{"ticker":"EXAS","date":"2015-07-28","pret":0.01569,"close":24.9}
{"ticker":"EXAS","date":"2015-07-29","pret":0.02148,"close":24.51}
{"ticker":"EXAS","date":"2015-07-30","pret":-0.02476,"close":24.22}
{"ticker":"EXAS","date":"2015-07-31","pret":-0.00288,"close":24.07}
{"ticker":"EXAS","date":"2015-08-03","pret":-0.01036,"close":23.71}
{"ticker":"EXAS","date":"2015-08-04","pret":-0.00878,"close":23.45}
{"ticker":"EXAS","date":"2015-08-05","pret":-0.00084,"close":23.64}
{"ticker":"EXAS","date":"2015-08-06","pret":-0.00464,"close":23.35}
{"ticker":"EXAS","date":"2015-08-07","pret":-0.02308,"close":22.91}
{"ticker":"EXAS","date":"2015-08-10","pret":0.00173,"close":23.57}
{"ticker":"EXAS","date":"2015-08-11","pret":-0.00173,"close":23.37}
{"ticker":"EXAS","date":"2015-08-12","pret":0.0056,"close":23.57}
{"ticker":"EXAS","date":"2015-08-13","pret":0.01705,"close":23.77}
{"ticker":"EXAS","date":"2015-08-14","pret":0.00084,"close":22.94}
{"ticker":"EXAS","date":"2015-08-17","pret":-0.03437,"close":23.73}
{"ticker":"EXAS","date":"2015-08-18","pret":0.03098,"close":23.04}
{"ticker":"EXAS","date":"2015-08-19","pret":-0.02749,"close":22.56}
{"ticker":"EXAS","date":"2015-08-20","pret":-0.02291,"close":21.16}
{"ticker":"EXAS","date":"2015-08-21","pret":-0.08944,"close":20.31}
{"ticker":"EXAS","date":"2015-08-24","pret":-0.10742,"close":19.54}
{"ticker":"EXAS","date":"2015-08-25","pret":0.11131,"close":19.72}
{"ticker":"EXAS","date":"2015-08-26","pret":-0.01467,"close":21.06}
{"ticker":"EXAS","date":"2015-08-27","pret":0.05976,"close":22.19}
{"ticker":"EXAS","date":"2015-08-28","pret":0.02339,"close":22.34}
{"ticker":"EXAS","date":"2015-08-31","pret":0.00362,"close":22.11}
{"ticker":"EXAS","date":"2015-09-01","pret":-0.02655,"close":21.83}
{"ticker":"EXAS","date":"2015-09-02","pret":0.03599,"close":22.07}
{"ticker":"EXAS","date":"2015-09-03","pret":-0.01306,"close":20.9}
{"ticker":"EXAS","date":"2015-09-04","pret":-0.06654,"close":20.91}
{"ticker":"EXAS","date":"2015-09-08","pret":0.03242,"close":21.03}
{"ticker":"EXAS","date":"2015-09-09","pret":0,"close":20.12}
{"ticker":"EXAS","date":"2015-09-10","pret":-0.05793,"close":20}
{"ticker":"EXAS","date":"2015-09-11","pret":-0.00648,"close":19.64}
{"ticker":"EXAS","date":"2015-09-14","pret":-0.02021,"close":19.52}
{"ticker":"EXAS","date":"2015-09-15","pret":-0.00409,"close":19.79}
{"ticker":"EXAS","date":"2015-09-16","pret":0.01929,"close":19.76}
{"ticker":"EXAS","date":"2015-09-17","pret":-0.01011,"close":19.84}
{"ticker":"EXAS","date":"2015-09-18","pret":-0.01124,"close":19.26}
{"ticker":"EXAS","date":"2015-09-21","pret":-0.00773,"close":18.53}
{"ticker":"EXAS","date":"2015-09-22","pret":-0.06082,"close":19}
{"ticker":"EXAS","date":"2015-09-23","pret":0.04148,"close":19.19}
{"ticker":"EXAS","date":"2015-09-24","pret":0.00106,"close":19.22}
{"ticker":"EXAS","date":"2015-09-25","pret":0.02653,"close":18.9}
{"ticker":"EXAS","date":"2015-09-28","pret":-0.02758,"close":18.22}
{"ticker":"EXAS","date":"2015-09-29","pret":-0.03928,"close":18.06}
{"ticker":"EXAS","date":"2015-09-30","pret":0.01254,"close":17.99}
{"ticker":"EXAS","date":"2015-10-01","pret":0.00162,"close":18.21}
{"ticker":"EXAS","date":"2015-10-02","pret":-0.02632,"close":18.12}
{"ticker":"EXAS","date":"2015-10-05","pret":0.02198,"close":18.53}
{"ticker":"EXAS","date":"2015-10-06","pret":-0.3995,"close":9.98}
{"ticker":"EXAS","date":"2015-10-07","pret":-0.19046,"close":10.02}
{"ticker":"EXAS","date":"2015-10-08","pret":-0.05854,"close":7.8}
{"ticker":"EXAS","date":"2015-10-09","pret":-0.1844,"close":8.51}
{"ticker":"EXAS","date":"2015-10-12","pret":0.05945,"close":8.24}
{"ticker":"EXAS","date":"2015-10-13","pret":-0.03598,"close":7.63}
{"ticker":"EXAS","date":"2015-10-14","pret":-0.0669,"close":7.13}
{"ticker":"EXAS","date":"2015-10-15","pret":-0.0731,"close":7.43}
{"ticker":"EXAS","date":"2015-10-16","pret":0.04665,"close":7.99}
{"ticker":"EXAS","date":"2015-10-19","pret":0.06864,"close":8.28}
{"ticker":"EXAS","date":"2015-10-20","pret":0.04287,"close":7.76}
{"ticker":"EXAS","date":"2015-10-21","pret":-0.03415,"close":8.02}
{"ticker":"EXAS","date":"2015-10-22","pret":-0.00872,"close":8.36}
{"ticker":"EXAS","date":"2015-10-23","pret":0.0607,"close":7.92}
{"ticker":"EXAS","date":"2015-10-26","pret":-0.07583,"close":8.07}
{"ticker":"EXAS","date":"2015-10-27","pret":0.02633,"close":8.11}
{"ticker":"EXAS","date":"2015-10-28","pret":0.00494,"close":8.25}
{"ticker":"EXAS","date":"2015-10-29","pret":0.08609,"close":7.15}
{"ticker":"EXAS","date":"2015-10-30","pret":-0.20495,"close":8.33}
{"ticker":"EXAS","date":"2015-11-02","pret":0.3211,"close":9.93}
{"ticker":"EXAS","date":"2015-11-03","pret":-0.00707,"close":9.89}
{"ticker":"EXAS","date":"2015-11-04","pret":-0.00304,"close":9.73}
{"ticker":"EXAS","date":"2015-11-05","pret":0.00304,"close":10}
{"ticker":"EXAS","date":"2015-11-06","pret":-0.00712,"close":9.66}
{"ticker":"EXAS","date":"2015-11-09","pret":-0.01439,"close":9.39}
{"ticker":"EXAS","date":"2015-11-10","pret":-0.03476,"close":9.78}
{"ticker":"EXAS","date":"2015-11-11","pret":0.03165,"close":9.6}
{"ticker":"EXAS","date":"2015-11-12","pret":-0.00939,"close":9.27}
{"ticker":"EXAS","date":"2015-11-13","pret":-0.03629,"close":9.39}
{"ticker":"EXAS","date":"2015-11-16","pret":0.02257,"close":9.46}
{"ticker":"EXAS","date":"2015-11-17","pret":0.01895,"close":9.46}
{"ticker":"EXAS","date":"2015-11-18","pret":-0.01577,"close":9.64}
{"ticker":"EXAS","date":"2015-11-19","pret":0.01577,"close":9.66}
{"ticker":"EXAS","date":"2015-11-20","pret":0.00727,"close":9.5}
{"ticker":"EXAS","date":"2015-11-23","pret":-0.02728,"close":9.69}
{"ticker":"EXAS","date":"2015-11-24","pret":0.01897,"close":9.09}
{"ticker":"EXAS","date":"2015-11-25","pret":-0.0547,"close":8.89}
{"ticker":"EXAS","date":"2015-11-26"}
{"ticker":"EXAS","date":"2015-11-27","pret":-0.0223,"close":9.23}
{"ticker":"EXAS","date":"2015-11-30","pret":0.05484,"close":9.09}
{"ticker":"EXAS","date":"2015-12-01","pret":-0.02704,"close":9.11}
{"ticker":"EXAS","date":"2015-12-02","pret":0.00873,"close":8.85}
{"ticker":"EXAS","date":"2015-12-03","pret":-0.03091,"close":8.48}
{"ticker":"EXAS","date":"2015-12-04","pret":-0.04823,"close":8.59}
{"ticker":"EXAS","date":"2015-12-07","pret":0.00586,"close":8.22}
{"ticker":"EXAS","date":"2015-12-08","pret":-0.0516,"close":8.41}
{"ticker":"EXAS","date":"2015-12-09","pret":0.0339,"close":8.06}
{"ticker":"EXAS","date":"2015-12-10","pret":-0.0438,"close":8.18}
{"ticker":"EXAS","date":"2015-12-11","pret":-0.00874,"close":8.01}
{"ticker":"EXAS","date":"2015-12-14","pret":0.00501,"close":8}
{"ticker":"EXAS","date":"2015-12-15","pret":0.01241,"close":8.34}
{"ticker":"EXAS","date":"2015-12-16","pret":0.04343,"close":8.87}
{"ticker":"EXAS","date":"2015-12-17"}
{"ticker":"EXAS","date":"2015-12-18","pret":0.06069,"close":8.97}
{"ticker":"EXAS","date":"2015-12-21","pret":0.01105,"close":9.3}
{"ticker":"EXAS","date":"2015-12-22","pret":0.02282,"close":9.4}
{"ticker":"EXAS","date":"2015-12-23","pret":0.01493,"close":9.7}
{"ticker":"EXAS","date":"2015-12-24","pret":0.02714,"close":9.51}
{"ticker":"EXAS","date":"2015-12-28","pret":-0.02081,"close":9.55}
{"ticker":"EXAS","date":"2015-12-29","pret":0.01358,"close":9.82}
{"ticker":"EXAS","date":"2015-12-30","pret":0.01237,"close":9.36}
{"ticker":"EXAS","date":"2015-12-31","pret":-0.04828,"close":9.23}
{"ticker":"EXAS","date":"2016-01-04","pret":-0.03501,"close":9}
{"ticker":"EXAS","date":"2016-01-05","pret":0.00776,"close":8.5}
{"ticker":"EXC","date":"2015-01-02","pret":-0.02094,"close":37.57}
{"ticker":"EXC","date":"2015-01-05","pret":-0.00107,"close":36.5}
{"ticker":"EXC","date":"2015-01-06","pret":-0.0184,"close":36.22}
{"ticker":"EXC","date":"2015-01-07","pret":-0.00768,"close":36.27}
{"ticker":"EXC","date":"2015-01-08","pret":0.00247,"close":36.55}
{"ticker":"EXC","date":"2015-01-09","pret":0.01336,"close":36.49}
{"ticker":"EXC","date":"2015-01-12","pret":-0.00407,"close":36.63}
{"ticker":"EXC","date":"2015-01-13","pret":0.00353,"close":36.51}
{"ticker":"EXC","date":"2015-01-14","pret":-0.01667,"close":36.92}
{"ticker":"EXC","date":"2015-01-15","pret":0.0245,"close":37.27}
{"ticker":"EXC","date":"2015-01-16","pret":0.00027,"close":37.38}
{"ticker":"EXC","date":"2015-01-20","pret":0.00803,"close":37.25}
{"ticker":"EXC","date":"2015-01-21","pret":-0.00884,"close":37.99}
{"ticker":"EXC","date":"2015-01-22","pret":0.02786,"close":37.25}
{"ticker":"EXC","date":"2015-01-23","pret":-0.02249,"close":37.37}
{"ticker":"EXC","date":"2015-01-26","pret":-0.00295,"close":37.34}
{"ticker":"EXC","date":"2015-01-27","pret":-0.00027,"close":37.41}
{"ticker":"EXC","date":"2015-01-28","pret":0.00348,"close":37}
{"ticker":"EXC","date":"2015-01-29","pret":-0.01022,"close":37.03}
{"ticker":"EXC","date":"2015-01-30","pret":-0.0076,"close":36.04}
{"ticker":"EXC","date":"2015-02-02","pret":-0.0198,"close":36.05}
{"ticker":"EXC","date":"2015-02-03","pret":0.00277,"close":36.93}
{"ticker":"EXC","date":"2015-02-04","pret":0.01866,"close":36.19}
{"ticker":"EXC","date":"2015-02-05","pret":-0.01231,"close":36.6}
{"ticker":"EXC","date":"2015-02-06","pret":0.00082,"close":35}
{"ticker":"EXC","date":"2015-02-09","pret":-0.03869,"close":34.48}
{"ticker":"EXC","date":"2015-02-10","pret":-0.01527,"close":35}
{"ticker":"EXC","date":"2015-02-11","pret":0.00145,"close":34.26}
{"ticker":"EXC","date":"2015-02-12","pret":-0.00523,"close":34.44}
{"ticker":"EXC","date":"2015-02-13","pret":-0.04744,"close":33.51}
{"ticker":"EXC","date":"2015-02-17","pret":0.02116,"close":33.09}
{"ticker":"EXC","date":"2015-02-18","pret":-0.00992,"close":33.9}
{"ticker":"EXC","date":"2015-02-19","pret":0.02653,"close":33.42}
{"ticker":"EXC","date":"2015-02-20","pret":-0.01631,"close":33.39}
{"ticker":"EXC","date":"2015-02-23","pret":0.0006,"close":33.78}
{"ticker":"EXC","date":"2015-02-24","pret":0.00952,"close":34.79}
{"ticker":"EXC","date":"2015-02-25","pret":0.02774,"close":34.49}
{"ticker":"EXC","date":"2015-02-26","pret":-0.00317,"close":33.96}
{"ticker":"EXC","date":"2015-02-27","pret":-0.02102,"close":33.92}
{"ticker":"EXC","date":"2015-03-02","pret":-0.00118,"close":32.83}
{"ticker":"EXC","date":"2015-03-03","pret":-0.02664,"close":33.02}
{"ticker":"EXC","date":"2015-03-04","pret":0.00544,"close":32.62}
{"ticker":"EXC","date":"2015-03-05","pret":0.00452,"close":32.97}
{"ticker":"EXC","date":"2015-03-06","pret":-0.02432,"close":32.27}
{"ticker":"EXC","date":"2015-03-09","pret":-0.00524,"close":32.1}
{"ticker":"EXC","date":"2015-03-10","pret":-0.0062,"close":32.13}
{"ticker":"EXC","date":"2015-03-11","pret":0.00435,"close":31.83}
{"ticker":"EXC","date":"2015-03-12","pret":-0.00715,"close":32.69}
{"ticker":"EXC","date":"2015-03-13","pret":0.01733,"close":32.39}
{"ticker":"EXC","date":"2015-03-16","pret":-0.00123,"close":32.69}
{"ticker":"EXC","date":"2015-03-17","pret":0.00245,"close":32.93}
{"ticker":"EXC","date":"2015-03-18","pret":0.00702,"close":33.72}
{"ticker":"EXC","date":"2015-03-19","pret":0.02137,"close":33.25}
{"ticker":"EXC","date":"2015-03-20","pret":-0.00448,"close":33.2}
{"ticker":"EXC","date":"2015-03-23","pret":-0.0054,"close":33.36}
{"ticker":"EXC","date":"2015-03-24","pret":0.0012,"close":33.21}
{"ticker":"EXC","date":"2015-03-25","pret":-0.0018,"close":32.84}
{"ticker":"EXC","date":"2015-03-26","pret":-0.01455,"close":32.52}
{"ticker":"EXC","date":"2015-03-27","pret":-0.00275,"close":32.43}
{"ticker":"EXC","date":"2015-03-30","pret":-0.00491,"close":33.57}
{"ticker":"EXC","date":"2015-03-31","pret":0.02492,"close":33.61}
{"ticker":"EXC","date":"2015-04-01","pret":-0.02123,"close":32.85}
{"ticker":"EXC","date":"2015-04-02","pret":0.00794,"close":33.38}
{"ticker":"EXC","date":"2015-04-06","pret":0.01778,"close":33.83}
{"ticker":"EXC","date":"2015-04-07","pret":0.01011,"close":33.8}
{"ticker":"EXC","date":"2015-04-08","pret":-0.00118,"close":33.4}
{"ticker":"EXC","date":"2015-04-09","pret":-0.01282,"close":33.45}
{"ticker":"EXC","date":"2015-04-10","pret":0.00509,"close":33.38}
{"ticker":"EXC","date":"2015-04-13","pret":-0.00689,"close":33.13}
{"ticker":"EXC","date":"2015-04-14","pret":-0.0012,"close":33.46}
{"ticker":"EXC","date":"2015-04-15","pret":0.00928,"close":33.67}
{"ticker":"EXC","date":"2015-04-16","pret":-0.00119,"close":33.39}
{"ticker":"EXC","date":"2015-04-17","pret":-0.00899,"close":32.99}
{"ticker":"EXC","date":"2015-04-20","pret":-0.00211,"close":33.66}
{"ticker":"EXC","date":"2015-04-21","pret":0.01557,"close":33.11}
{"ticker":"EXC","date":"2015-04-22","pret":-0.01075,"close":33.11}
{"ticker":"EXC","date":"2015-04-23","pret":-0.00542,"close":33.09}
{"ticker":"EXC","date":"2015-04-24","pret":-0.0006,"close":34.06}
{"ticker":"EXC","date":"2015-04-27","pret":0.02976,"close":33.37}
{"ticker":"EXC","date":"2015-04-28","pret":-0.02614,"close":33.72}
{"ticker":"EXC","date":"2015-04-29","pret":0.0081,"close":33.82}
{"ticker":"EXC","date":"2015-04-30","pret":0.00951,"close":34.02}
{"ticker":"EXC","date":"2015-05-01","pret":0.00737,"close":34.12}
{"ticker":"EXC","date":"2015-05-04","pret":0.00147,"close":34.81}
{"ticker":"EXC","date":"2015-05-05","pret":0.01571,"close":34.02}
{"ticker":"EXC","date":"2015-05-06","pret":-0.01629,"close":33.44}
{"ticker":"EXC","date":"2015-05-07","pret":-0.01776,"close":33.83}
{"ticker":"EXC","date":"2015-05-08","pret":0.02186,"close":33.93}
{"ticker":"EXC","date":"2015-05-11","pret":-0.01116,"close":33.38}
{"ticker":"EXC","date":"2015-05-12","pret":-0.01668,"close":33.65}
{"ticker":"EXC","date":"2015-05-13","pret":0.003,"close":33.09}
{"ticker":"EXC","date":"2015-05-14","pret":-0.00601,"close":33.54}
{"ticker":"EXC","date":"2015-05-15","pret":0.01495,"close":34.5}
{"ticker":"EXC","date":"2015-05-18","pret":0.01969,"close":34.49}
{"ticker":"EXC","date":"2015-05-19","pret":-0.00233,"close":34.62}
{"ticker":"EXC","date":"2015-05-20","pret":0.00929,"close":34.33}
{"ticker":"EXC","date":"2015-05-21","pret":-0.00725,"close":34.46}
{"ticker":"EXC","date":"2015-05-22","pret":0,"close":34.4}
{"ticker":"EXC","date":"2015-05-26","pret":0.00029,"close":33.89}
{"ticker":"EXC","date":"2015-05-27","pret":-0.01348,"close":33.95}
{"ticker":"EXC","date":"2015-05-28","pret":0.00147,"close":33.95}
{"ticker":"EXC","date":"2015-05-29","pret":0.00118,"close":33.83}
{"ticker":"EXC","date":"2015-06-01","pret":0.00059,"close":33.99}
{"ticker":"EXC","date":"2015-06-02","pret":-0.00708,"close":33.73}
{"ticker":"EXC","date":"2015-06-03","pret":0.0003,"close":33.42}
{"ticker":"EXC","date":"2015-06-04","pret":-0.01401,"close":33.59}
{"ticker":"EXC","date":"2015-06-05","pret":0.0012,"close":33.43}
{"ticker":"EXC","date":"2015-06-08","pret":0.00508,"close":33.11}
{"ticker":"EXC","date":"2015-06-09","pret":-0.01412,"close":33.11}
{"ticker":"EXC","date":"2015-06-10","pret":0.02981,"close":34.18}
{"ticker":"EXC","date":"2015-06-11","pret":0.00994,"close":34.25}
{"ticker":"EXC","date":"2015-06-12","pret":-0.00876,"close":33.9}
{"ticker":"EXC","date":"2015-06-15","pret":-0.01032,"close":33.81}
{"ticker":"EXC","date":"2015-06-16","pret":0.00059,"close":34}
{"ticker":"EXC","date":"2015-06-17","pret":0.00708,"close":34.18}
{"ticker":"EXC","date":"2015-06-18","pret":0.00616,"close":34.26}
{"ticker":"EXC","date":"2015-06-19","pret":-0.00234,"close":33.53}
{"ticker":"EXC","date":"2015-06-22","pret":-0.01327,"close":33.4}
{"ticker":"EXC","date":"2015-06-23","pret":-0.01255,"close":32.8}
{"ticker":"EXC","date":"2015-06-24","pret":-0.01393,"close":32.78}
{"ticker":"EXC","date":"2015-06-25","pret":-0.00122,"close":32.03}
{"ticker":"EXC","date":"2015-06-26","pret":-0.02098,"close":32.11}
{"ticker":"EXC","date":"2015-06-29","pret":0,"close":31.8}
{"ticker":"EXC","date":"2015-06-30","pret":-0.00406,"close":31.42}
{"ticker":"EXC","date":"2015-07-01","pret":-0.01387,"close":31.73}
{"ticker":"EXC","date":"2015-07-02","pret":0.01355,"close":32.05}
{"ticker":"EXC","date":"2015-07-06","pret":0.00031,"close":31.94}
{"ticker":"EXC","date":"2015-07-07","pret":0.00437,"close":32.77}
{"ticker":"EXC","date":"2015-07-08","pret":0.01454,"close":32.6}
{"ticker":"EXC","date":"2015-07-09","pret":0.00337,"close":32.5}
{"ticker":"EXC","date":"2015-07-10","pret":-0.00522,"close":32.75}
{"ticker":"EXC","date":"2015-07-13","pret":0.01102,"close":32.7}
{"ticker":"EXC","date":"2015-07-14","pret":-0.00244,"close":32.77}
{"ticker":"EXC","date":"2015-07-15","pret":-0.00092,"close":32.85}
{"ticker":"EXC","date":"2015-07-16","pret":0.00305,"close":33.59}
{"ticker":"EXC","date":"2015-07-17","pret":0.02228,"close":33.49}
{"ticker":"EXC","date":"2015-07-20","pret":-0.00448,"close":33.39}
{"ticker":"EXC","date":"2015-07-21","pret":-0.0039,"close":32.78}
{"ticker":"EXC","date":"2015-07-22","pret":-0.01573,"close":32.78}
{"ticker":"EXC","date":"2015-07-23","pret":-0.00428,"close":31.24}
{"ticker":"EXC","date":"2015-07-24","pret":-0.04415,"close":30.91}
{"ticker":"EXC","date":"2015-07-27","pret":-0.01094,"close":30.63}
{"ticker":"EXC","date":"2015-07-28","pret":-0.00162,"close":31}
{"ticker":"EXC","date":"2015-07-29","pret":0.01863,"close":31.14}
{"ticker":"EXC","date":"2015-07-30","pret":-0.00991,"close":31.65}
{"ticker":"EXC","date":"2015-07-31","pret":0.02632,"close":32.09}
{"ticker":"EXC","date":"2015-08-03","pret":0.00375,"close":32.45}
{"ticker":"EXC","date":"2015-08-04","pret":0.01209,"close":31.75}
{"ticker":"EXC","date":"2015-08-05","pret":-0.01709,"close":31.73}
{"ticker":"EXC","date":"2015-08-06","pret":-0.00408,"close":31.99}
{"ticker":"EXC","date":"2015-08-07","pret":0.00408,"close":32.44}
{"ticker":"EXC","date":"2015-08-10","pret":0.01678,"close":32.18}
{"ticker":"EXC","date":"2015-08-11","pret":-0.0068,"close":32.09}
{"ticker":"EXC","date":"2015-08-12","pret":-0.01217,"close":32.69}
{"ticker":"EXC","date":"2015-08-13","pret":0.02113,"close":32.75}
{"ticker":"EXC","date":"2015-08-14","pret":0.00215,"close":33.08}
{"ticker":"EXC","date":"2015-08-17","pret":0.01099,"close":33.41}
{"ticker":"EXC","date":"2015-08-18","pret":0.00846,"close":33.6}
{"ticker":"EXC","date":"2015-08-19","pret":0.00779,"close":34.18}
{"ticker":"EXC","date":"2015-08-20","pret":0.01511,"close":33.8}
{"ticker":"EXC","date":"2015-08-21","pret":-0.00708,"close":33}
{"ticker":"EXC","date":"2015-08-24","pret":-0.03313,"close":32.64}
{"ticker":"EXC","date":"2015-08-25","pret":0.0155,"close":30.4}
{"ticker":"EXC","date":"2015-08-26","pret":-0.06187,"close":31.44}
{"ticker":"EXC","date":"2015-08-27","pret":0.01528,"close":31.72}
{"ticker":"EXC","date":"2015-08-28","pret":-0.0019,"close":31.4}
{"ticker":"EXC","date":"2015-08-31","pret":-0.01402,"close":30.76}
{"ticker":"EXC","date":"2015-09-01","pret":-0.02436,"close":29.96}
{"ticker":"EXC","date":"2015-09-02","pret":-0.00693,"close":29.96}
{"ticker":"EXC","date":"2015-09-03","pret":-0.00332,"close":30.26}
{"ticker":"EXC","date":"2015-09-04","pret":-0.00333,"close":29.72}
{"ticker":"EXC","date":"2015-09-08","pret":0.00233,"close":30.29}
{"ticker":"EXC","date":"2015-09-09","pret":0.00894,"close":29.79}
{"ticker":"EXC","date":"2015-09-10","pret":-0.0096,"close":29.75}
{"ticker":"EXC","date":"2015-09-11","pret":-0.01239,"close":29.7}
{"ticker":"EXC","date":"2015-09-14","pret":0.00705,"close":30.16}
{"ticker":"EXC","date":"2015-09-15","pret":0.01395,"close":30.49}
{"ticker":"EXC","date":"2015-09-16","pret":0.00723,"close":31.06}
{"ticker":"EXC","date":"2015-09-17","pret":0.01689,"close":31.57}
{"ticker":"EXC","date":"2015-09-18","pret":-0.00161,"close":30.91}
{"ticker":"EXC","date":"2015-09-21","pret":-0.00226,"close":30.52}
{"ticker":"EXC","date":"2015-09-22","pret":-0.01466,"close":28.46}
{"ticker":"EXC","date":"2015-09-23","pret":-0.05878,"close":29.02}
{"ticker":"EXC","date":"2015-09-24","pret":0.00451,"close":29.07}
{"ticker":"EXC","date":"2015-09-25","pret":0.01751,"close":29.5}
{"ticker":"EXC","date":"2015-09-28","pret":-0.00273,"close":29.2}
{"ticker":"EXC","date":"2015-09-29","pret":0.00307,"close":29.15}
{"ticker":"EXC","date":"2015-09-30","pret":-0.00136,"close":29.7}
{"ticker":"EXC","date":"2015-10-01","pret":0.01084,"close":29.2}
{"ticker":"EXC","date":"2015-10-02","pret":-0.00608,"close":29.82}
{"ticker":"EXC","date":"2015-10-05","pret":0.01681,"close":30.3}
{"ticker":"EXC","date":"2015-10-06","pret":0.0083,"close":30.21}
{"ticker":"EXC","date":"2015-10-07","pret":0.00231,"close":30.13}
{"ticker":"EXC","date":"2015-10-08","pret":-0.00795,"close":30.88}
{"ticker":"EXC","date":"2015-10-09","pret":0.02626,"close":30.82}
{"ticker":"EXC","date":"2015-10-12","pret":0.00226,"close":31.03}
{"ticker":"EXC","date":"2015-10-13","pret":0.00226,"close":30.59}
{"ticker":"EXC","date":"2015-10-14","pret":-0.01168,"close":30.39}
{"ticker":"EXC","date":"2015-10-15","pret":-0.00458,"close":30.96}
{"ticker":"EXC","date":"2015-10-16","pret":0.01883,"close":30.46}
{"ticker":"EXC","date":"2015-10-19","pret":-0.02343,"close":30.18}
{"ticker":"EXC","date":"2015-10-20","pret":-0.00528,"close":30.58}
{"ticker":"EXC","date":"2015-10-21","pret":0.01381,"close":30.46}
{"ticker":"EXC","date":"2015-10-22","pret":-0.00163,"close":31.01}
{"ticker":"EXC","date":"2015-10-23","pret":0.00912,"close":29.86}
{"ticker":"EXC","date":"2015-10-26","pret":-0.03261,"close":29.17}
{"ticker":"EXC","date":"2015-10-27","pret":-0.02818,"close":28.55}
{"ticker":"EXC","date":"2015-10-28","pret":-0.01387,"close":28.56}
{"ticker":"EXC","date":"2015-10-29","pret":-0.0063,"close":28.59}
{"ticker":"EXC","date":"2015-10-30","pret":0.00735,"close":27.92}
{"ticker":"EXC","date":"2015-11-02","pret":-0.02472,"close":28.37}
{"ticker":"EXC","date":"2015-11-03","pret":0.01385,"close":28.51}
{"ticker":"EXC","date":"2015-11-04","pret":0.00563,"close":29.1}
{"ticker":"EXC","date":"2015-11-05","pret":0.02116,"close":28.74}
{"ticker":"EXC","date":"2015-11-06","pret":-0.02714,"close":28.09}
{"ticker":"EXC","date":"2015-11-09","pret":-0.0053,"close":28.81}
{"ticker":"EXC","date":"2015-11-10","pret":0.01234,"close":28.74}
{"ticker":"EXC","date":"2015-11-11","pret":0.01011,"close":28.87}
{"ticker":"EXC","date":"2015-11-12","pret":-0.00452,"close":28.56}
{"ticker":"EXC","date":"2015-11-13","pret":-0.00489,"close":28.34}
{"ticker":"EXC","date":"2015-11-16","pret":-0.00808,"close":28.65}
{"ticker":"EXC","date":"2015-11-17","pret":0.00878,"close":27.69}
{"ticker":"EXC","date":"2015-11-18","pret":-0.03162,"close":28.12}
{"ticker":"EXC","date":"2015-11-19","pret":0.01753,"close":28.16}
{"ticker":"EXC","date":"2015-11-20","pret":0.00319,"close":28}
{"ticker":"EXC","date":"2015-11-23","pret":-0.01066,"close":27.67}
{"ticker":"EXC","date":"2015-11-24","pret":-0.01476,"close":27.78}
{"ticker":"EXC","date":"2015-11-25","pret":0.00651,"close":27.7}
{"ticker":"EXC","date":"2015-11-26"}
{"ticker":"EXC","date":"2015-11-27","pret":0,"close":27.62}
{"ticker":"EXC","date":"2015-11-30","pret":-0.0047,"close":27.31}
{"ticker":"EXC","date":"2015-12-01","pret":-0.00508,"close":27.85}
{"ticker":"EXC","date":"2015-12-02","pret":0.00978,"close":27.34}
{"ticker":"EXC","date":"2015-12-03","pret":-0.01928,"close":27.14}
{"ticker":"EXC","date":"2015-12-04","pret":0.0044,"close":26.71}
{"ticker":"EXC","date":"2015-12-07","pret":-0.02331,"close":26.76}
{"ticker":"EXC","date":"2015-12-08","pret":-0.00413,"close":26.54}
{"ticker":"EXC","date":"2015-12-09","pret":-0.0083,"close":26.57}
{"ticker":"EXC","date":"2015-12-10","pret":0.00868,"close":26.48}
{"ticker":"EXC","date":"2015-12-11","pret":-0.01324,"close":25.94}
{"ticker":"EXC","date":"2015-12-14","pret":-0.01034,"close":25.46}
{"ticker":"EXC","date":"2015-12-15","pret":-0.01903,"close":25.65}
{"ticker":"EXC","date":"2015-12-16","pret":0.00703,"close":26.44}
{"ticker":"EXC","date":"2015-12-17"}
{"ticker":"EXC","date":"2015-12-18","pret":0.03143,"close":26.9}
{"ticker":"EXC","date":"2015-12-21","pret":0.02128,"close":27.43}
{"ticker":"EXC","date":"2015-12-22","pret":0.01139,"close":27.52}
{"ticker":"EXC","date":"2015-12-23","pret":0.00546,"close":27.79}
{"ticker":"EXC","date":"2015-12-24","pret":0.00507,"close":27.75}
{"ticker":"EXC","date":"2015-12-28","pret":-0.00072,"close":27.76}
{"ticker":"EXC","date":"2015-12-29","pret":0.00936,"close":27.95}
{"ticker":"EXC","date":"2015-12-30","pret":-0.00611,"close":27.69}
{"ticker":"EXC","date":"2015-12-31","pret":-0.00361,"close":27.77}
{"ticker":"EXC","date":"2016-01-04","pret":-0.00581,"close":27.97}
{"ticker":"EXC","date":"2016-01-05","pret":0.01445,"close":28.16}
{"ticker":"EXEL","date":"2015-01-02","pret":0.10008,"close":1.65}
{"ticker":"EXEL","date":"2015-01-05","pret":0.12756,"close":1.63}
{"ticker":"EXEL","date":"2015-01-06","pret":-0.01813,"close":1.58}
{"ticker":"EXEL","date":"2015-01-07","pret":-0.02469,"close":1.63}
{"ticker":"EXEL","date":"2015-01-08","pret":0.04282,"close":1.79}
{"ticker":"EXEL","date":"2015-01-09","pret":0.08601,"close":1.76}
{"ticker":"EXEL","date":"2015-01-12","pret":-0.01662,"close":1.65}
{"ticker":"EXEL","date":"2015-01-13","pret":-0.06939,"close":1.65}
{"ticker":"EXEL","date":"2015-01-14","pret":-0.02424,"close":1.67}
{"ticker":"EXEL","date":"2015-01-15","pret":0.0122,"close":1.64}
{"ticker":"EXEL","date":"2015-01-16","pret":-0.0122,"close":1.66}
{"ticker":"EXEL","date":"2015-01-20","pret":0.0122,"close":1.73}
{"ticker":"EXEL","date":"2015-01-21","pret":0.04155,"close":1.64}
{"ticker":"EXEL","date":"2015-01-22","pret":-0.04763,"close":1.62}
{"ticker":"EXEL","date":"2015-01-23","pret":-0.02469,"close":1.63}
{"ticker":"EXEL","date":"2015-01-26","pret":0.01858,"close":1.72}
{"ticker":"EXEL","date":"2015-01-27","pret":0.05954,"close":1.78}
{"ticker":"EXEL","date":"2015-01-28","pret":0.03409,"close":2.04}
{"ticker":"EXEL","date":"2015-01-29","pret":0.13562,"close":1.97}
{"ticker":"EXEL","date":"2015-01-30","pret":-0.05001,"close":1.87}
{"ticker":"EXEL","date":"2015-02-02","pret":0,"close":1.83}
{"ticker":"EXEL","date":"2015-02-03","pret":-0.05264,"close":1.91}
{"ticker":"EXEL","date":"2015-02-04","pret":0.03192,"close":1.85}
{"ticker":"EXEL","date":"2015-02-05","pret":-0.02116,"close":1.9}
{"ticker":"EXEL","date":"2015-02-06","pret":0.01591,"close":1.91}
{"ticker":"EXEL","date":"2015-02-09","pret":0.00525,"close":1.89}
{"ticker":"EXEL","date":"2015-02-10","pret":0.00522,"close":2.19}
{"ticker":"EXEL","date":"2015-02-11","pret":0.15415,"close":2.16}
{"ticker":"EXEL","date":"2015-02-12","pret":-0.02715,"close":2.28}
{"ticker":"EXEL","date":"2015-02-13","pret":0.03604,"close":2.48}
{"ticker":"EXEL","date":"2015-02-17","pret":0.10093,"close":2.67}
{"ticker":"EXEL","date":"2015-02-18","pret":0.09894,"close":2.73}
{"ticker":"EXEL","date":"2015-02-19","pret":0.06657,"close":2.82}
{"ticker":"EXEL","date":"2015-02-20","pret":-0.01709,"close":2.74}
{"ticker":"EXEL","date":"2015-02-23","pret":-0.06776,"close":2.75}
{"ticker":"EXEL","date":"2015-02-24","pret":0.00368,"close":2.69}
{"ticker":"EXEL","date":"2015-02-25","pret":-0.08434,"close":2.69}
{"ticker":"EXEL","date":"2015-02-26","pret":0.07696,"close":2.93}
{"ticker":"EXEL","date":"2015-02-27","pret":0.08175,"close":2.93}
{"ticker":"EXEL","date":"2015-03-02","pret":0.01356,"close":3.09}
{"ticker":"EXEL","date":"2015-03-03","pret":0.03961,"close":3}
{"ticker":"EXEL","date":"2015-03-04","pret":-0.03625,"close":3.05}
{"ticker":"EXEL","date":"2015-03-05","pret":0.03625,"close":3.11}
{"ticker":"EXEL","date":"2015-03-06","pret":-0.00324,"close":3.04}
{"ticker":"EXEL","date":"2015-03-09","pret":-0.00652,"close":3.08}
{"ticker":"EXEL","date":"2015-03-10","pret":-0.01648,"close":3.03}
{"ticker":"EXEL","date":"2015-03-11","pret":0.0132,"close":2.93}
{"ticker":"EXEL","date":"2015-03-12","pret":-0.03334,"close":2.69}
{"ticker":"EXEL","date":"2015-03-13","pret":-0.10348,"close":2.64}
{"ticker":"EXEL","date":"2015-03-16","pret":-0.00755,"close":2.64}
{"ticker":"EXEL","date":"2015-03-17","pret":-0.0076,"close":2.7}
{"ticker":"EXEL","date":"2015-03-18","pret":0.01515,"close":2.75}
{"ticker":"EXEL","date":"2015-03-19","pret":0.02598,"close":2.84}
{"ticker":"EXEL","date":"2015-03-20","pret":0.04302,"close":2.82}
{"ticker":"EXEL","date":"2015-03-23","pret":-0.0177,"close":2.88}
{"ticker":"EXEL","date":"2015-03-24","pret":0.03164,"close":2.74}
{"ticker":"EXEL","date":"2015-03-25","pret":-0.04603,"close":2.57}
{"ticker":"EXEL","date":"2015-03-26","pret":-0.08307,"close":2.49}
{"ticker":"EXEL","date":"2015-03-27","pret":-0.01988,"close":2.54}
{"ticker":"EXEL","date":"2015-03-30","pret":0.04323,"close":2.7}
{"ticker":"EXEL","date":"2015-03-31","pret":0.04512,"close":2.57}
{"ticker":"EXEL","date":"2015-04-01","pret":-0.06454,"close":2.6}
{"ticker":"EXEL","date":"2015-04-02","pret":0.02708,"close":2.66}
{"ticker":"EXEL","date":"2015-04-06","pret":0.0189,"close":2.74}
{"ticker":"EXEL","date":"2015-04-07","pret":0.01855,"close":2.81}
{"ticker":"EXEL","date":"2015-04-08","pret":0.03255,"close":2.85}
{"ticker":"EXEL","date":"2015-04-09","pret":0.09822,"close":3.01}
{"ticker":"EXEL","date":"2015-04-10","pret":0,"close":3.04}
{"ticker":"EXEL","date":"2015-04-13","pret":-0.01299,"close":3.14}
{"ticker":"EXEL","date":"2015-04-14","pret":0.03532,"close":3.22}
{"ticker":"EXEL","date":"2015-04-15","pret":0.03106,"close":3.11}
{"ticker":"EXEL","date":"2015-04-16","pret":-0.05017,"close":3.1}
{"ticker":"EXEL","date":"2015-04-17","pret":-0.00322,"close":3.11}
{"ticker":"EXEL","date":"2015-04-20","pret":0.016,"close":3.15}
{"ticker":"EXEL","date":"2015-04-21","pret":0.01262,"close":3.07}
{"ticker":"EXEL","date":"2015-04-22","pret":-0.0254,"close":3.12}
{"ticker":"EXEL","date":"2015-04-23","pret":0.00321,"close":3.1}
{"ticker":"EXEL","date":"2015-04-24","pret":-0.00966,"close":3.08}
{"ticker":"EXEL","date":"2015-04-27","pret":0.00323,"close":2.83}
{"ticker":"EXEL","date":"2015-04-28","pret":-0.09112,"close":2.76}
{"ticker":"EXEL","date":"2015-04-29","pret":-0.02868,"close":2.74}
{"ticker":"EXEL","date":"2015-04-30","pret":-0.01835,"close":2.57}
{"ticker":"EXEL","date":"2015-05-01","pret":0.0256,"close":2.83}
{"ticker":"EXEL","date":"2015-05-04","pret":0.02847,"close":2.94}
{"ticker":"EXEL","date":"2015-05-05","pret":0.03109,"close":2.86}
{"ticker":"EXEL","date":"2015-05-06","pret":-0.0137,"close":2.95}
{"ticker":"EXEL","date":"2015-05-07","pret":0.00687,"close":3.11}
{"ticker":"EXEL","date":"2015-05-08","pret":0.07582,"close":3.43}
{"ticker":"EXEL","date":"2015-05-11","pret":0.10536,"close":3.4}
{"ticker":"EXEL","date":"2015-05-12","pret":-0.0438,"close":3.68}
{"ticker":"EXEL","date":"2015-05-13","pret":0.09937,"close":3.65}
{"ticker":"EXEL","date":"2015-05-14","pret":0.00808,"close":3.47}
{"ticker":"EXEL","date":"2015-05-15","pret":-0.06938,"close":3.37}
{"ticker":"EXEL","date":"2015-05-18","pret":-0.04406,"close":3.34}
{"ticker":"EXEL","date":"2015-05-19","pret":0.003,"close":3.21}
{"ticker":"EXEL","date":"2015-05-20","pret":-0.04909,"close":3.18}
{"ticker":"EXEL","date":"2015-05-21","pret":0.00314,"close":3.14}
{"ticker":"EXEL","date":"2015-05-22","pret":-0.0158,"close":3.15}
{"ticker":"EXEL","date":"2015-05-26","pret":0.00318,"close":3.15}
{"ticker":"EXEL","date":"2015-05-27","pret":0,"close":3.29}
{"ticker":"EXEL","date":"2015-05-28","pret":0.04348,"close":3.13}
{"ticker":"EXEL","date":"2015-05-29","pret":-0.03087,"close":3.15}
{"ticker":"EXEL","date":"2015-06-01","pret":0.08701,"close":3.44}
{"ticker":"EXEL","date":"2015-06-02","pret":-0.00866,"close":3.34}
{"ticker":"EXEL","date":"2015-06-03","pret":-0.02643,"close":3.24}
{"ticker":"EXEL","date":"2015-06-04","pret":-0.03329,"close":3.28}
{"ticker":"EXEL","date":"2015-06-05","pret":0.00307,"close":3.35}
{"ticker":"EXEL","date":"2015-06-08","pret":0.02723,"close":3.48}
{"ticker":"EXEL","date":"2015-06-09","pret":0.04666,"close":3.39}
{"ticker":"EXEL","date":"2015-06-10","pret":-0.03479,"close":3.45}
{"ticker":"EXEL","date":"2015-06-11","pret":0.02907,"close":3.52}
{"ticker":"EXEL","date":"2015-06-12","pret":0.0114,"close":3.56}
{"ticker":"EXEL","date":"2015-06-15","pret":0.00846,"close":3.45}
{"ticker":"EXEL","date":"2015-06-16","pret":-0.0372,"close":3.47}
{"ticker":"EXEL","date":"2015-06-17","pret":0.02306,"close":3.53}
{"ticker":"EXEL","date":"2015-06-18","pret":0.01414,"close":3.57}
{"ticker":"EXEL","date":"2015-06-19","pret":0.0028,"close":3.84}
{"ticker":"EXEL","date":"2015-06-22","pret":0.07291,"close":3.93}
{"ticker":"EXEL","date":"2015-06-23","pret":0.03832,"close":4.03}
{"ticker":"EXEL","date":"2015-06-24","pret":0.01493,"close":3.84}
{"ticker":"EXEL","date":"2015-06-25","pret":-0.05064,"close":3.82}
{"ticker":"EXEL","date":"2015-06-26","pret":-0.01307,"close":3.77}
{"ticker":"EXEL","date":"2015-06-29","pret":-0.04853,"close":3.54}
{"ticker":"EXEL","date":"2015-06-30","pret":-0.01111,"close":3.76}
{"ticker":"EXEL","date":"2015-07-01","pret":0.00557,"close":3.49}
{"ticker":"EXEL","date":"2015-07-02","pret":-0.0339,"close":3.44}
{"ticker":"EXEL","date":"2015-07-06","pret":-0.03212,"close":3.51}
{"ticker":"EXEL","date":"2015-07-07","pret":0.05204,"close":3.51}
{"ticker":"EXEL","date":"2015-07-08","pret":-0.04612,"close":3.33}
{"ticker":"EXEL","date":"2015-07-09","pret":0,"close":3.43}
{"ticker":"EXEL","date":"2015-07-10","pret":0.02332,"close":3.68}
{"ticker":"EXEL","date":"2015-07-13","pret":0.08557,"close":3.79}
{"ticker":"EXEL","date":"2015-07-14","pret":-0.00797,"close":3.78}
{"ticker":"EXEL","date":"2015-07-15","pret":0.01587,"close":3.66}
{"ticker":"EXEL","date":"2015-07-16","pret":-0.01321,"close":3.87}
{"ticker":"EXEL","date":"2015-07-17","pret":0.03399,"close":3.91}
{"ticker":"EXEL","date":"2015-07-20","pret":0.35899,"close":5.88}
{"ticker":"EXEL","date":"2015-07-21","pret":0.00537,"close":6.05}
{"ticker":"EXEL","date":"2015-07-22","pret":0.01242,"close":6.31}
{"ticker":"EXEL","date":"2015-07-23","pret":0.10853,"close":5.88}
{"ticker":"EXEL","date":"2015-07-24","pret":-0.09452,"close":5.59}
{"ticker":"EXEL","date":"2015-07-27","pret":-0.04445,"close":5.44}
{"ticker":"EXEL","date":"2015-07-28","pret":-0.00364,"close":5.41}
{"ticker":"EXEL","date":"2015-07-29","pret":-0.00183,"close":5.6}
{"ticker":"EXEL","date":"2015-07-30","pret":0.01091,"close":5.54}
{"ticker":"EXEL","date":"2015-07-31","pret":-0.00181,"close":5.73}
{"ticker":"EXEL","date":"2015-08-03","pret":0.04429,"close":6.12}
{"ticker":"EXEL","date":"2015-08-04","pret":0.07991,"close":6.62}
{"ticker":"EXEL","date":"2015-08-05","pret":0.06803,"close":6.28}
{"ticker":"EXEL","date":"2015-08-06","pret":-0.06006,"close":5.89}
{"ticker":"EXEL","date":"2015-08-07","pret":-0.0639,"close":5.9}
{"ticker":"EXEL","date":"2015-08-10","pret":0.01511,"close":5.98}
{"ticker":"EXEL","date":"2015-08-11","pret":-0.01005,"close":5.72}
{"ticker":"EXEL","date":"2015-08-12","pret":-0.04828,"close":5.85}
{"ticker":"EXEL","date":"2015-08-13","pret":0.04153,"close":5.91}
{"ticker":"EXEL","date":"2015-08-14","pret":-0.0017,"close":5.82}
{"ticker":"EXEL","date":"2015-08-17","pret":-0.01196,"close":6.05}
{"ticker":"EXEL","date":"2015-08-18","pret":0.03212,"close":5.72}
{"ticker":"EXEL","date":"2015-08-19","pret":-0.05472,"close":5.72}
{"ticker":"EXEL","date":"2015-08-20","pret":-0.01773,"close":5.4}
{"ticker":"EXEL","date":"2015-08-21","pret":-0.05895,"close":5.25}
{"ticker":"EXEL","date":"2015-08-24","pret":-0.09133,"close":5.08}
{"ticker":"EXEL","date":"2015-08-25","pret":0.17152,"close":5.22}
{"ticker":"EXEL","date":"2015-08-26","pret":-0.04294,"close":5.64}
{"ticker":"EXEL","date":"2015-08-27","pret":0.09248,"close":6.09}
{"ticker":"EXEL","date":"2015-08-28","pret":0.0083,"close":6.05}
{"ticker":"EXEL","date":"2015-08-31","pret":-0.00165,"close":5.95}
{"ticker":"EXEL","date":"2015-09-01","pret":-0.0492,"close":5.6}
{"ticker":"EXEL","date":"2015-09-02","pret":-0.01401,"close":5.9}
{"ticker":"EXEL","date":"2015-09-03","pret":0.04652,"close":5.56}
{"ticker":"EXEL","date":"2015-09-04","pret":-0.07696,"close":5.64}
{"ticker":"EXEL","date":"2015-09-08","pret":0.04966,"close":5.94}
{"ticker":"EXEL","date":"2015-09-09","pret":0.04068,"close":5.76}
{"ticker":"EXEL","date":"2015-09-10","pret":-0.05462,"close":5.87}
{"ticker":"EXEL","date":"2015-09-11","pret":0.02768,"close":5.91}
{"ticker":"EXEL","date":"2015-09-14","pret":0.0085,"close":5.93}
{"ticker":"EXEL","date":"2015-09-15","pret":0.00169,"close":6.21}
{"ticker":"EXEL","date":"2015-09-16","pret":0.04943,"close":6.21}
{"ticker":"EXEL","date":"2015-09-17","pret":-0.00484,"close":6.22}
{"ticker":"EXEL","date":"2015-09-18","pret":-0.00648,"close":6.53}
{"ticker":"EXEL","date":"2015-09-21","pret":0.07062,"close":6.4}
{"ticker":"EXEL","date":"2015-09-22","pret":-0.0497,"close":6.24}
{"ticker":"EXEL","date":"2015-09-23","pret":0.00159,"close":6.25}
{"ticker":"EXEL","date":"2015-09-24","pret":-0.02088,"close":6.2}
{"ticker":"EXEL","date":"2015-09-25","pret":0.03038,"close":5.91}
{"ticker":"EXEL","date":"2015-09-28","pret":-0.08201,"close":5.66}
{"ticker":"EXEL","date":"2015-09-29","pret":-0.0155,"close":5.59}
{"ticker":"EXEL","date":"2015-09-30","pret":-0.00174,"close":5.61}
{"ticker":"EXEL","date":"2015-10-01","pret":-0.01754,"close":5.73}
{"ticker":"EXEL","date":"2015-10-02","pret":-0.00532,"close":5.91}
{"ticker":"EXEL","date":"2015-10-05","pret":0.06209,"close":5.9}
{"ticker":"EXEL","date":"2015-10-06","pret":0.01329,"close":5.78}
{"ticker":"EXEL","date":"2015-10-07","pret":-0.04041,"close":5.91}
{"ticker":"EXEL","date":"2015-10-08","pret":0.01026,"close":5.85}
{"ticker":"EXEL","date":"2015-10-09","pret":-0.00683,"close":5.98}
{"ticker":"EXEL","date":"2015-10-12","pret":0.02703,"close":5.78}
{"ticker":"EXEL","date":"2015-10-13","pret":-0.04256,"close":5.53}
{"ticker":"EXEL","date":"2015-10-14","pret":-0.0336,"close":5.6}
{"ticker":"EXEL","date":"2015-10-15","pret":0.00359,"close":5.75}
{"ticker":"EXEL","date":"2015-10-16","pret":0.03001,"close":5.8}
{"ticker":"EXEL","date":"2015-10-19","pret":0.00866,"close":5.8}
{"ticker":"EXEL","date":"2015-10-20","pret":-0.00866,"close":5.52}
{"ticker":"EXEL","date":"2015-10-21","pret":-0.03901,"close":5.49}
{"ticker":"EXEL","date":"2015-10-22","pret":0,"close":5.57}
{"ticker":"EXEL","date":"2015-10-23","pret":0.02147,"close":5.79}
{"ticker":"EXEL","date":"2015-10-26","pret":0.0158,"close":5.8}
{"ticker":"EXEL","date":"2015-10-27","pret":0.00348,"close":5.86}
{"ticker":"EXEL","date":"2015-10-28","pret":0.01892,"close":6.07}
{"ticker":"EXEL","date":"2015-10-29","pret":0.0335,"close":5.88}
{"ticker":"EXEL","date":"2015-10-30","pret":-0.01829,"close":6.02}
{"ticker":"EXEL","date":"2015-11-02","pret":0.01002,"close":6.15}
{"ticker":"EXEL","date":"2015-11-03","pret":0.02299,"close":6.19}
{"ticker":"EXEL","date":"2015-11-04","pret":0.00647,"close":6.21}
{"ticker":"EXEL","date":"2015-11-05","pret":0.00643,"close":6.14}
{"ticker":"EXEL","date":"2015-11-06","pret":-0.01942,"close":6.22}
{"ticker":"EXEL","date":"2015-11-09","pret":0.02102,"close":6.1}
{"ticker":"EXEL","date":"2015-11-10","pret":-0.03087,"close":6.33}
{"ticker":"EXEL","date":"2015-11-11","pret":-0.00165,"close":5.74}
{"ticker":"EXEL","date":"2015-11-12","pret":-0.04912,"close":5.42}
{"ticker":"EXEL","date":"2015-11-13","pret":-0.06084,"close":5.4}
{"ticker":"EXEL","date":"2015-11-16","pret":0.00184,"close":5.48}
{"ticker":"EXEL","date":"2015-11-17","pret":0.00917,"close":5.64}
{"ticker":"EXEL","date":"2015-11-18","pret":0.02878,"close":5.8}
{"ticker":"EXEL","date":"2015-11-19","pret":0.02797,"close":5.58}
{"ticker":"EXEL","date":"2015-11-20","pret":-0.04586,"close":5.45}
{"ticker":"EXEL","date":"2015-11-23","pret":0.0018,"close":5.55}
{"ticker":"EXEL","date":"2015-11-24","pret":-0.0018,"close":5.5}
{"ticker":"EXEL","date":"2015-11-25","pret":-0.00907,"close":5.49}
{"ticker":"EXEL","date":"2015-11-26"}
{"ticker":"EXEL","date":"2015-11-27","pret":0.00182,"close":5.47}
{"ticker":"EXEL","date":"2015-11-30","pret":0.00905,"close":5.72}
{"ticker":"EXEL","date":"2015-12-01","pret":0.03192,"close":5.76}
{"ticker":"EXEL","date":"2015-12-02","pret":0,"close":5.64}
{"ticker":"EXEL","date":"2015-12-03","pret":-0.00876,"close":5.36}
{"ticker":"EXEL","date":"2015-12-04","pret":-0.06924,"close":5.4}
{"ticker":"EXEL","date":"2015-12-07","pret":0.00939,"close":5.16}
{"ticker":"EXEL","date":"2015-12-08","pret":-0.0459,"close":5.14}
{"ticker":"EXEL","date":"2015-12-09","pret":-0.00589,"close":4.81}
{"ticker":"EXEL","date":"2015-12-10","pret":-0.0567,"close":5.02}
{"ticker":"EXEL","date":"2015-12-11","pret":0.02266,"close":4.79}
{"ticker":"EXEL","date":"2015-12-14","pret":-0.00613,"close":4.88}
{"ticker":"EXEL","date":"2015-12-15","pret":0.00205,"close":4.89}
{"ticker":"EXEL","date":"2015-12-16","pret":0.00408,"close":5.09}
{"ticker":"EXEL","date":"2015-12-17"}
{"ticker":"EXEL","date":"2015-12-18","pret":0.01816,"close":4.99}
{"ticker":"EXEL","date":"2015-12-21","pret":0.002,"close":4.98}
{"ticker":"EXEL","date":"2015-12-22","pret":-0.004,"close":4.99}
{"ticker":"EXEL","date":"2015-12-23","pret":0.00599,"close":5.51}
{"ticker":"EXEL","date":"2015-12-24","pret":0.09132,"close":5.29}
{"ticker":"EXEL","date":"2015-12-28","pret":-0.04843,"close":5.46}
{"ticker":"EXEL","date":"2015-12-29","pret":0.04296,"close":5.71}
{"ticker":"EXEL","date":"2015-12-30","pret":0.03767,"close":5.65}
{"ticker":"EXEL","date":"2015-12-31","pret":-0.0053,"close":5.64}
{"ticker":"EXEL","date":"2016-01-04","pret":-0.02691,"close":5.49}
{"ticker":"EXEL","date":"2016-01-05","pret":0.05655,"close":5.26}
{"ticker":"EXH","date":"2015-01-02","pret":0.01457,"close":33.23}
{"ticker":"EXH","date":"2015-01-05","pret":0.01102,"close":32.15}
{"ticker":"EXH","date":"2015-01-06","pret":-0.0231,"close":31.01}
{"ticker":"EXH","date":"2015-01-07","pret":-0.0195,"close":30.98}
{"ticker":"EXH","date":"2015-01-08","pret":-0.00669,"close":31.44}
{"ticker":"EXH","date":"2015-01-09","pret":0.00701,"close":30.78}
{"ticker":"EXH","date":"2015-01-12","pret":-0.0349,"close":29.15}
{"ticker":"EXH","date":"2015-01-13","pret":-0.03958,"close":28.56}
{"ticker":"EXH","date":"2015-01-14","pret":-0.03658,"close":28.72}
{"ticker":"EXH","date":"2015-01-15","pret":0.03213,"close":27.97}
{"ticker":"EXH","date":"2015-01-16","pret":-0.03639,"close":28.64}
{"ticker":"EXH","date":"2015-01-20","pret":0.0131,"close":28.18}
{"ticker":"EXH","date":"2015-01-21","pret":-0.0007,"close":28.59}
{"ticker":"EXH","date":"2015-01-22","pret":0.01814,"close":28.19}
{"ticker":"EXH","date":"2015-01-23","pret":-0.02982,"close":27.13}
{"ticker":"EXH","date":"2015-01-26","pret":-0.02854,"close":27.5}
{"ticker":"EXH","date":"2015-01-27","pret":0.0011,"close":28.29}
{"ticker":"EXH","date":"2015-01-28","pret":0.02815,"close":27.37}
{"ticker":"EXH","date":"2015-01-29","pret":-0.02158,"close":26.69}
{"ticker":"EXH","date":"2015-01-30","pret":-0.03666,"close":27.11}
{"ticker":"EXH","date":"2015-02-02","pret":0.03448,"close":28.58}
{"ticker":"EXH","date":"2015-02-03","pret":0.05702,"close":29.29}
{"ticker":"EXH","date":"2015-02-04","pret":-0.0083,"close":28.67}
{"ticker":"EXH","date":"2015-02-05","pret":0.00104,"close":29.14}
{"ticker":"EXH","date":"2015-02-06","pret":0.01514,"close":28.81}
{"ticker":"EXH","date":"2015-02-09","pret":-0.01514,"close":28.69}
{"ticker":"EXH","date":"2015-02-10","pret":-0.00487,"close":28.44}
{"ticker":"EXH","date":"2015-02-11","pret":-0.0158,"close":28.12}
{"ticker":"EXH","date":"2015-02-12","pret":0.00986,"close":30.15}
{"ticker":"EXH","date":"2015-02-13","pret":0.06874,"close":32.24}
{"ticker":"EXH","date":"2015-02-17","pret":0.05103,"close":32.18}
{"ticker":"EXH","date":"2015-02-18","pret":-0.01126,"close":32.29}
{"ticker":"EXH","date":"2015-02-19","pret":-0.00441,"close":32.35}
{"ticker":"EXH","date":"2015-02-20","pret":0.01815,"close":31.62}
{"ticker":"EXH","date":"2015-02-23","pret":-0.03183,"close":31.39}
{"ticker":"EXH","date":"2015-02-24","pret":0.01241,"close":31.21}
{"ticker":"EXH","date":"2015-02-25","pret":-0.01177,"close":32.21}
{"ticker":"EXH","date":"2015-02-26","pret":0.02278,"close":33.72}
{"ticker":"EXH","date":"2015-02-27","pret":0.04496,"close":32.47}
{"ticker":"EXH","date":"2015-03-02","pret":-0.04558,"close":32.27}
{"ticker":"EXH","date":"2015-03-03","pret":0.01213,"close":32.25}
{"ticker":"EXH","date":"2015-03-04","pret":-0.00465,"close":31.93}
{"ticker":"EXH","date":"2015-03-05","pret":0.00124,"close":32.4}
{"ticker":"EXH","date":"2015-03-06","pret":-0.00685,"close":31.38}
{"ticker":"EXH","date":"2015-03-09","pret":-0.02307,"close":30.95}
{"ticker":"EXH","date":"2015-03-10","pret":-0.02394,"close":30.38}
{"ticker":"EXH","date":"2015-03-11","pret":-0.0023,"close":30.78}
{"ticker":"EXH","date":"2015-03-12","pret":0.01563,"close":30.4}
{"ticker":"EXH","date":"2015-03-13","pret":-0.02718,"close":30.03}
{"ticker":"EXH","date":"2015-03-16","pret":-0.01068,"close":29.64}
{"ticker":"EXH","date":"2015-03-17","pret":-0.00876,"close":29.61}
{"ticker":"EXH","date":"2015-03-18","pret":-0.00577,"close":31.42}
{"ticker":"EXH","date":"2015-03-19","pret":0.05916,"close":30.68}
{"ticker":"EXH","date":"2015-03-20","pret":-0.00741,"close":31.41}
{"ticker":"EXH","date":"2015-03-23","pret":0.01412,"close":31.8}
{"ticker":"EXH","date":"2015-03-24","pret":0.01644,"close":32.11}
{"ticker":"EXH","date":"2015-03-25","pret":0.01525,"close":32.98}
{"ticker":"EXH","date":"2015-03-26","pret":0.0349,"close":32.74}
{"ticker":"EXH","date":"2015-03-27","pret":-0.02506,"close":32.89}
{"ticker":"EXH","date":"2015-03-30","pret":0.01427,"close":33.6}
{"ticker":"EXH","date":"2015-03-31","pret":0.00391,"close":33.57}
{"ticker":"EXH","date":"2015-04-01","pret":0.01075,"close":33.6}
{"ticker":"EXH","date":"2015-04-02","pret":-0.00656,"close":33.97}
{"ticker":"EXH","date":"2015-04-06","pret":0.01661,"close":34.35}
{"ticker":"EXH","date":"2015-04-07","pret":0.0082,"close":34.19}
{"ticker":"EXH","date":"2015-04-08","pret":0,"close":33.8}
{"ticker":"EXH","date":"2015-04-09","pret":-0.00997,"close":34.63}
{"ticker":"EXH","date":"2015-04-10","pret":0.02617,"close":34.29}
{"ticker":"EXH","date":"2015-04-13","pret":-0.00749,"close":34.01}
{"ticker":"EXH","date":"2015-04-14","pret":-0.0093,"close":34.57}
{"ticker":"EXH","date":"2015-04-15","pret":0.01708,"close":36.31}
{"ticker":"EXH","date":"2015-04-16","pret":0.03607,"close":36.1}
{"ticker":"EXH","date":"2015-04-17","pret":-0.00666,"close":35}
{"ticker":"EXH","date":"2015-04-20","pret":-0.02482,"close":35.36}
{"ticker":"EXH","date":"2015-04-21","pret":0.0184,"close":34.24}
{"ticker":"EXH","date":"2015-04-22","pret":-0.03801,"close":34.4}
{"ticker":"EXH","date":"2015-04-23","pret":0.00523,"close":34.61}
{"ticker":"EXH","date":"2015-04-24","pret":0.00434,"close":34.16}
{"ticker":"EXH","date":"2015-04-27","pret":-0.00782,"close":34.54}
{"ticker":"EXH","date":"2015-04-28","pret":0.00203,"close":34.85}
{"ticker":"EXH","date":"2015-04-29","pret":0.00636,"close":36.89}
{"ticker":"EXH","date":"2015-04-30","pret":0.06718,"close":37.07}
{"ticker":"EXH","date":"2015-05-01","pret":-0.00243,"close":36.79}
{"ticker":"EXH","date":"2015-05-04","pret":-0.00651,"close":35.82}
{"ticker":"EXH","date":"2015-05-05","pret":-0.03122,"close":34.4}
{"ticker":"EXH","date":"2015-05-06","pret":-0.02099,"close":33.52}
{"ticker":"EXH","date":"2015-05-07","pret":-0.05116,"close":31.87}
{"ticker":"EXH","date":"2015-05-08","pret":-0.03188,"close":32.92}
{"ticker":"EXH","date":"2015-05-11","pret":0.02552,"close":31.91}
{"ticker":"EXH","date":"2015-05-12","pret":-0.02895,"close":32.26}
{"ticker":"EXH","date":"2015-05-13","pret":0.01704,"close":31.94}
{"ticker":"EXH","date":"2015-05-14","pret":-0.01361,"close":31.17}
{"ticker":"EXH","date":"2015-05-15","pret":-0.03486,"close":31.42}
{"ticker":"EXH","date":"2015-05-18","pret":0.01409,"close":31.43}
{"ticker":"EXH","date":"2015-05-19","pret":-0.00702,"close":31.31}
{"ticker":"EXH","date":"2015-05-20","pret":0.00893,"close":31.98}
{"ticker":"EXH","date":"2015-05-21","pret":0.02166,"close":32.94}
{"ticker":"EXH","date":"2015-05-22","pret":0.01235,"close":32.61}
{"ticker":"EXH","date":"2015-05-26","pret":-0.01017,"close":32.08}
{"ticker":"EXH","date":"2015-05-27","pret":-0.01059,"close":32.37}
{"ticker":"EXH","date":"2015-05-28","pret":0.02414,"close":32.94}
{"ticker":"EXH","date":"2015-05-29","pret":0.00883,"close":33.06}
{"ticker":"EXH","date":"2015-06-01","pret":0.00242,"close":33.52}
{"ticker":"EXH","date":"2015-06-02","pret":0.01798,"close":33.86}
{"ticker":"EXH","date":"2015-06-03","pret":0.00178,"close":33.48}
{"ticker":"EXH","date":"2015-06-04","pret":-0.01373,"close":32.98}
{"ticker":"EXH","date":"2015-06-05","pret":-0.01514,"close":33.9}
{"ticker":"EXH","date":"2015-06-08","pret":0.02887,"close":33.98}
{"ticker":"EXH","date":"2015-06-09","pret":0.01646,"close":33.92}
{"ticker":"EXH","date":"2015-06-10","pret":0.00668,"close":34.61}
{"ticker":"EXH","date":"2015-06-11","pret":0.00231,"close":34.23}
{"ticker":"EXH","date":"2015-06-12","pret":-0.02309,"close":34.06}
{"ticker":"EXH","date":"2015-06-15","pret":0.01875,"close":33.62}
{"ticker":"EXH","date":"2015-06-16","pret":-0.02379,"close":34.05}
{"ticker":"EXH","date":"2015-06-17","pret":0.0235,"close":34.51}
{"ticker":"EXH","date":"2015-06-18","pret":0.00521,"close":33.95}
{"ticker":"EXH","date":"2015-06-19","pret":-0.02308,"close":33.14}
{"ticker":"EXH","date":"2015-06-22","pret":-0.02241,"close":33.49}
{"ticker":"EXH","date":"2015-06-23","pret":0.01202,"close":33.94}
{"ticker":"EXH","date":"2015-06-24","pret":0.00833,"close":34.03}
{"ticker":"EXH","date":"2015-06-25","pret":0.01002,"close":33.83}
{"ticker":"EXH","date":"2015-06-26","pret":-0.01002,"close":34.02}
{"ticker":"EXH","date":"2015-06-29","pret":-0.00654,"close":32.65}
{"ticker":"EXH","date":"2015-06-30","pret":-0.01805,"close":32.65}
{"ticker":"EXH","date":"2015-07-01","pret":-0.00823,"close":31.58}
{"ticker":"EXH","date":"2015-07-02","pret":-0.02761,"close":31.32}
{"ticker":"EXH","date":"2015-07-06","pret":-0.03489,"close":30.55}
{"ticker":"EXH","date":"2015-07-07","pret":-0.00949,"close":31.15}
{"ticker":"EXH","date":"2015-07-08","pret":0.01566,"close":29.91}
{"ticker":"EXH","date":"2015-07-09","pret":-0.01041,"close":29.93}
{"ticker":"EXH","date":"2015-07-10","pret":-0.01317,"close":29.28}
{"ticker":"EXH","date":"2015-07-13","pret":-0.03165,"close":29.44}
{"ticker":"EXH","date":"2015-07-14","pret":0.00784,"close":31}
{"ticker":"EXH","date":"2015-07-15","pret":0.0474,"close":30.03}
{"ticker":"EXH","date":"2015-07-16","pret":-0.01599,"close":30.75}
{"ticker":"EXH","date":"2015-07-17","pret":0.00819,"close":30.36}
{"ticker":"EXH","date":"2015-07-20","pret":-0.0105,"close":29.07}
{"ticker":"EXH","date":"2015-07-21","pret":-0.03763,"close":28.94}
{"ticker":"EXH","date":"2015-07-22","pret":-0.02006,"close":27.84}
{"ticker":"EXH","date":"2015-07-23","pret":-0.02475,"close":27.71}
{"ticker":"EXH","date":"2015-07-24","pret":-0.02685,"close":24.71}
{"ticker":"EXH","date":"2015-07-27","pret":-0.11443,"close":23.79}
{"ticker":"EXH","date":"2015-07-28","pret":-0.00828,"close":24.42}
{"ticker":"EXH","date":"2015-07-29","pret":0.00869,"close":24.82}
{"ticker":"EXH","date":"2015-07-30","pret":0.01959,"close":25}
{"ticker":"EXH","date":"2015-07-31","pret":0.00925,"close":24.79}
{"ticker":"EXH","date":"2015-08-03","pret":-0.019,"close":24.07}
{"ticker":"EXH","date":"2015-08-04","pret":-0.0082,"close":25.29}
{"ticker":"EXH","date":"2015-08-05","pret":0.04624,"close":24.97}
{"ticker":"EXH","date":"2015-08-06","pret":-0.02991,"close":25.26}
{"ticker":"EXH","date":"2015-08-07","pret":0.01167,"close":23.72}
{"ticker":"EXH","date":"2015-08-10","pret":-0.05216,"close":25.23}
{"ticker":"EXH","date":"2015-08-11","pret":0.07432,"close":24.75}
{"ticker":"EXH","date":"2015-08-12","pret":-0.03464,"close":24.71}
{"ticker":"EXH","date":"2015-08-13","pret":-0.00691,"close":23.88}
{"ticker":"EXH","date":"2015-08-14","pret":-0.02898,"close":23.41}
{"ticker":"EXH","date":"2015-08-17","pret":-0.02811,"close":23.3}
{"ticker":"EXH","date":"2015-08-18","pret":0.00431,"close":23.29}
{"ticker":"EXH","date":"2015-08-19","pret":-0.00777,"close":22.17}
{"ticker":"EXH","date":"2015-08-20","pret":-0.04024,"close":21}
{"ticker":"EXH","date":"2015-08-21","pret":-0.08668,"close":19.61}
{"ticker":"EXH","date":"2015-08-24","pret":-0.11073,"close":18.35}
{"ticker":"EXH","date":"2015-08-25","pret":0.04146,"close":17.75}
{"ticker":"EXH","date":"2015-08-26","pret":-0.04476,"close":18.48}
{"ticker":"EXH","date":"2015-08-27","pret":0.03202,"close":19.69}
{"ticker":"EXH","date":"2015-08-28","pret":0.04543,"close":21.25}
{"ticker":"EXH","date":"2015-08-31","pret":0.06712,"close":22.32}
{"ticker":"EXH","date":"2015-09-01","pret":0.02265,"close":21.62}
{"ticker":"EXH","date":"2015-09-02","pret":0.02443,"close":20.95}
{"ticker":"EXH","date":"2015-09-03","pret":-0.0428,"close":21.72}
{"ticker":"EXH","date":"2015-09-04","pret":0.01228,"close":21.28}
{"ticker":"EXH","date":"2015-09-08","pret":0.00981,"close":22.07}
{"ticker":"EXH","date":"2015-09-09","pret":0.03157,"close":21.78}
{"ticker":"EXH","date":"2015-09-10","pret":-0.0191,"close":21.89}
{"ticker":"EXH","date":"2015-09-11","pret":-0.0162,"close":21.08}
{"ticker":"EXH","date":"2015-09-14","pret":-0.02122,"close":21.3}
{"ticker":"EXH","date":"2015-09-15","pret":0.02216,"close":22.01}
{"ticker":"EXH","date":"2015-09-16","pret":0.03211,"close":22.64}
{"ticker":"EXH","date":"2015-09-17","pret":0.0139,"close":22.22}
{"ticker":"EXH","date":"2015-09-18","pret":-0.03212,"close":21.43}
{"ticker":"EXH","date":"2015-09-21","pret":-0.00415,"close":21.1}
{"ticker":"EXH","date":"2015-09-22","pret":-0.04485,"close":20.44}
{"ticker":"EXH","date":"2015-09-23","pret":-0.0063,"close":19.99}
{"ticker":"EXH","date":"2015-09-24","pret":-0.04066,"close":18.93}
{"ticker":"EXH","date":"2015-09-25","pret":-0.03188,"close":18.39}
{"ticker":"EXH","date":"2015-09-28","pret":-0.04762,"close":17.02}
{"ticker":"EXH","date":"2015-09-29","pret":-0.05693,"close":17}
{"ticker":"EXH","date":"2015-09-30","pret":-0.00349,"close":18}
{"ticker":"EXH","date":"2015-10-01","pret":0.06479,"close":17.87}
{"ticker":"EXH","date":"2015-10-02","pret":-0.0378,"close":19.22}
{"ticker":"EXH","date":"2015-10-05","pret":0.1053,"close":20.66}
{"ticker":"EXH","date":"2015-10-06","pret":0.15204,"close":23.04}
{"ticker":"EXH","date":"2015-10-07","pret":0.02252,"close":22.79}
{"ticker":"EXH","date":"2015-10-08","pret":-0.02779,"close":23.54}
{"ticker":"EXH","date":"2015-10-09","pret":0.04013,"close":23.98}
{"ticker":"EXH","date":"2015-10-12","pret":0.01261,"close":23.03}
{"ticker":"EXH","date":"2015-10-13","pret":-0.04923,"close":22.9}
{"ticker":"EXH","date":"2015-10-14","pret":0.00263,"close":23.34}
{"ticker":"EXH","date":"2015-10-15","pret":0.0152,"close":23.94}
{"ticker":"EXH","date":"2015-10-16","pret":0.03557,"close":23.33}
{"ticker":"EXH","date":"2015-10-19","pret":-0.04597,"close":22.61}
{"ticker":"EXH","date":"2015-10-20","pret":-0.02693,"close":22.87}
{"ticker":"EXH","date":"2015-10-21","pret":0.01862,"close":22.49}
{"ticker":"EXH","date":"2015-10-22","pret":-0.00617,"close":22.94}
{"ticker":"EXH","date":"2015-10-23","pret":0.00704,"close":22.61}
{"ticker":"EXH","date":"2015-10-26","pret":-0.01414,"close":22.05}
{"ticker":"EXH","date":"2015-10-27","pret":-0.64239,"close":11.42}
{"ticker":"EXH","date":"2015-10-28","pret":0.56227,"close":20.96}
{"ticker":"EXH","date":"2015-10-29","pret":0.00144,"close":21.12}
{"ticker":"EXH","date":"2015-10-30","pret":0.02049,"close":12.6}
{"ticker":"EXH","date":"2015-11-02","pret":-0.4929,"close":13.28}
{"ticker":"EXH","date":"2015-11-03","pret":0.55331,"close":14.1}
{"ticker":"EXH","date":"2015-11-04","pret":-0.53267,"close":12.6}
{"ticker":"EXH","date":"2015-11-05","pret":-0.01832,"close":11.99}
{"ticker":"EXH","date":"2015-11-06","pret":-0.09108,"close":11.87}
{"ticker":"EXH","date":"2015-11-09","pret":0.00673,"close":11.34}
{"ticker":"EXH","date":"2015-11-10","pret":-0.05514,"close":11.71}
{"ticker":"EXH","date":"2015-11-11","pret":0.02881,"close":11.58}
{"ticker":"EXH","date":"2015-11-12","pret":-0.03503,"close":11.49}
{"ticker":"EXH","date":"2015-11-13","pret":0.00178,"close":11.19}
{"ticker":"EXH","date":"2015-11-16","pret":-0.00356,"close":11.43}
{"ticker":"EXH","date":"2015-11-17","pret":0.0212,"close":11}
{"ticker":"EXH","date":"2015-11-18","pret":-0.03378,"close":11.02}
{"ticker":"EXH","date":"2015-11-19","pret":-0.00181,"close":10.87}
{"ticker":"EXH","date":"2015-11-20","pret":-0.01001,"close":10.48}
{"ticker":"EXH","date":"2015-11-23","pret":-0.05259,"close":10.48}
{"ticker":"EXH","date":"2015-11-24","pret":0.01341,"close":10.85}
{"ticker":"EXH","date":"2015-11-25","pret":0.02258,"close":10.91}
{"ticker":"EXH","date":"2015-11-26"}
{"ticker":"EXH","date":"2015-11-27","pret":-0.00466,"close":10.68}
{"ticker":"EXH","date":"2015-11-30","pret":0.00466,"close":10.57}
{"ticker":"EXH","date":"2015-12-01","pret":-0.03022,"close":10.88}
{"ticker":"EXH","date":"2015-12-02","pret":0.03301,"close":10.19}
{"ticker":"EXH","date":"2015-12-03","pret":-0.04749,"close":10.06}
{"ticker":"EXH","date":"2015-12-04","pret":-0.03565,"close":9.53}
{"ticker":"EXH","date":"2015-12-07","pret":-0.06669,"close":8.41}
{"ticker":"EXH","date":"2015-12-08","pret":-0.11644,"close":8.12}
{"ticker":"EXH","date":"2015-12-09","pret":-0.01218,"close":8.3}
{"ticker":"EXH","date":"2015-12-10","pret":0.01218,"close":8.32}
{"ticker":"EXH","date":"2015-12-11","pret":-0.03073,"close":7.56}
{"ticker":"EXH","date":"2015-12-14","pret":-0.0618,"close":7.28}
{"ticker":"EXH","date":"2015-12-15","pret":-0.0242,"close":7.54}
{"ticker":"EXH","date":"2015-12-16","pret":0.01887,"close":7.75}
{"ticker":"EXH","date":"2015-12-17"}
{"ticker":"EXH","date":"2015-12-18","pret":-0.0067,"close":7.37}
{"ticker":"EXH","date":"2015-12-21","pret":-0.02863,"close":7.3}
{"ticker":"EXH","date":"2015-12-22","pret":0.01646,"close":7.52}
{"ticker":"EXH","date":"2015-12-23","pret":0.0517,"close":8.01}
{"ticker":"EXH","date":"2015-12-24","pret":0.03554,"close":7.77}
{"ticker":"EXH","date":"2015-12-28","pret":-0.03167,"close":7.34}
{"ticker":"EXH","date":"2015-12-29","pret":-0.03537,"close":7.36}
{"ticker":"EXH","date":"2015-12-30","pret":-0.0284,"close":7.21}
{"ticker":"EXH","date":"2015-12-31","pret":-0.0152,"close":7.52}
{"ticker":"EXH","date":"2016-01-04","pret":0.03692,"close":7.46}
{"ticker":"EXH","date":"2016-01-05","pret":0.00669,"close":7.32}
{"ticker":"EXL","date":"2015-01-02","pret":-0.0089,"close":13.43}
{"ticker":"EXL","date":"2015-01-05","pret":-0.00373,"close":13.46}
{"ticker":"EXL","date":"2015-01-06","pret":0.00893,"close":13.6}
{"ticker":"EXL","date":"2015-01-07","pret":0.01105,"close":13.76}
{"ticker":"EXL","date":"2015-01-08","pret":0.01527,"close":13.76}
{"ticker":"EXL","date":"2015-01-09","pret":-0.00942,"close":13.7}
{"ticker":"EXL","date":"2015-01-12","pret":-0.00292,"close":13.82}
{"ticker":"EXL","date":"2015-01-13","pret":0.01594,"close":13.9}
{"ticker":"EXL","date":"2015-01-14","pret":-0.00432,"close":13.9}
{"ticker":"EXL","date":"2015-01-15","pret":0.00719,"close":13.93}
{"ticker":"EXL","date":"2015-01-16","pret":-0.00287,"close":14}
{"ticker":"EXL","date":"2015-01-20","pret":0.00645,"close":13.9}
{"ticker":"EXL","date":"2015-01-21","pret":-0.00717,"close":13.92}
{"ticker":"EXL","date":"2015-01-22","pret":0.00717,"close":14.27}
{"ticker":"EXL","date":"2015-01-23","pret":0.01559,"close":14.14}
{"ticker":"EXL","date":"2015-01-26","pret":-0.00494,"close":14.28}
{"ticker":"EXL","date":"2015-01-27","pret":0.00634,"close":14.34}
{"ticker":"EXL","date":"2015-01-28","pret":0.01325,"close":14.27}
{"ticker":"EXL","date":"2015-01-29","pret":-0.00905,"close":14.38}
{"ticker":"EXL","date":"2015-01-30","pret":-0.0014,"close":14.04}
{"ticker":"EXL","date":"2015-02-02","pret":-0.01624,"close":13.99}
{"ticker":"EXL","date":"2015-02-03","pret":-0.00356,"close":14.15}
{"ticker":"EXL","date":"2015-02-04","pret":0.00428,"close":14.04}
{"ticker":"EXL","date":"2015-02-05","pret":-0.00071,"close":14.24}
{"ticker":"EXL","date":"2015-02-06","pret":0.00568,"close":13.79}
{"ticker":"EXL","date":"2015-02-09","pret":-0.02436,"close":13.81}
{"ticker":"EXL","date":"2015-02-10","pret":0.00217,"close":13.69}
{"ticker":"EXL","date":"2015-02-11","pret":-0.00872,"close":13.6}
{"ticker":"EXL","date":"2015-02-12","pret":0.008,"close":13.82}
{"ticker":"EXL","date":"2015-02-13","pret":0.00217,"close":13.74}
{"ticker":"EXL","date":"2015-02-17","pret":-0.0058,"close":13.68}
{"ticker":"EXL","date":"2015-02-18","pret":-0.01096,"close":13.87}
{"ticker":"EXL","date":"2015-02-19","pret":0.01676,"close":13.63}
{"ticker":"EXL","date":"2015-02-20","pret":-0.01529,"close":13.82}
{"ticker":"EXL","date":"2015-02-23","pret":0.01022,"close":13.81}
{"ticker":"EXL","date":"2015-02-24","pret":0,"close":13.74}
{"ticker":"EXL","date":"2015-02-25","pret":-0.00073,"close":13.65}
{"ticker":"EXL","date":"2015-02-26","pret":-0.01096,"close":13.66}
{"ticker":"EXL","date":"2015-02-27","pret":0,"close":13.7}
{"ticker":"EXL","date":"2015-03-02","pret":0.00805,"close":13.77}
{"ticker":"EXL","date":"2015-03-03","pret":-0.00073,"close":13.79}
{"ticker":"EXL","date":"2015-03-04","pret":0.00364,"close":13.7}
{"ticker":"EXL","date":"2015-03-05","pret":0.00145,"close":13.74}
{"ticker":"EXL","date":"2015-03-06","pret":-0.01536,"close":13.5}
{"ticker":"EXL","date":"2015-03-09","pret":-0.00221,"close":13.53}
{"ticker":"EXL","date":"2015-03-10","pret":-0.00296,"close":13.6}
{"ticker":"EXL","date":"2015-03-11","pret":0.00885,"close":13.54}
{"ticker":"EXL","date":"2015-03-12","pret":0.00147,"close":13.84}
{"ticker":"EXL","date":"2015-03-13","pret":0.01672,"close":13.86}
{"ticker":"EXL","date":"2015-03-16","pret":0.00216,"close":13.91}
{"ticker":"EXL","date":"2015-03-17","pret":0,"close":13.99}
{"ticker":"EXL","date":"2015-03-18","pret":0.00287,"close":14.2}
{"ticker":"EXL","date":"2015-03-19","pret":0.01354,"close":14.12}
{"ticker":"EXL","date":"2015-03-20","pret":0.00565,"close":14.35}
{"ticker":"EXL","date":"2015-03-23","pret":0.0098,"close":14.33}
{"ticker":"EXL","date":"2015-03-24","pret":0.00209,"close":14.21}
{"ticker":"EXL","date":"2015-03-25","pret":-0.01049,"close":14.02}
{"ticker":"EXL","date":"2015-03-26","pret":-0.01916,"close":13.96}
{"ticker":"EXL","date":"2015-03-27","pret":-0.00863,"close":13.86}
{"ticker":"EXL","date":"2015-03-30","pret":0.00289,"close":14.06}
{"ticker":"EXL","date":"2015-03-31","pret":0.00861,"close":14.02}
{"ticker":"EXL","date":"2015-04-01","pret":-0.00215,"close":13.94}
{"ticker":"EXL","date":"2015-04-02","pret":-0.00287,"close":14.06}
{"ticker":"EXL","date":"2015-04-06","pret":0.00858,"close":14.15}
{"ticker":"EXL","date":"2015-04-07","pret":0.00568,"close":13.95}
{"ticker":"EXL","date":"2015-04-08","pret":-0.00853,"close":14.03}
{"ticker":"EXL","date":"2015-04-09","pret":0.00143,"close":13.84}
{"ticker":"EXL","date":"2015-04-10","pret":0.12197,"close":15.82}
{"ticker":"EXL","date":"2015-04-13","pret":-0.0019,"close":15.81}
{"ticker":"EXL","date":"2015-04-14","pret":0.0019,"close":15.83}
{"ticker":"EXL","date":"2015-04-15","pret":-0.0019,"close":15.84}
{"ticker":"EXL","date":"2015-04-16","pret":0.00063,"close":15.87}
{"ticker":"EXL","date":"2015-04-17","pret":0.00126,"close":15.84}
{"ticker":"EXL","date":"2015-04-20","pret":0.00063,"close":15.85}
{"ticker":"EXL","date":"2015-04-21","pret":0,"close":15.84}
{"ticker":"EXL","date":"2015-04-22","pret":-0.00126,"close":15.84}
{"ticker":"EXL","date":"2015-04-23","pret":0.00063,"close":15.85}
{"ticker":"EXL","date":"2015-04-24","pret":0,"close":15.84}
{"ticker":"EXL","date":"2015-04-27","pret":0,"close":15.84}
{"ticker":"EXL","date":"2015-04-28","pret":-0.00063,"close":15.84}
{"ticker":"EXL","date":"2015-04-29","pret":0,"close":15.85}
{"ticker":"EXL","date":"2015-04-30","pret":0.00063,"close":15.85}
{"ticker":"EXL","date":"2015-05-01","pret":0.00063,"close":15.91}
{"ticker":"EXL","date":"2015-05-04","pret":0.00252,"close":15.88}
{"ticker":"EXL","date":"2015-05-05","pret":0,"close":15.87}
{"ticker":"EXL","date":"2015-05-06","pret":-0.00126,"close":15.85}
{"ticker":"EXL","date":"2015-05-07","pret":-0.00189,"close":15.84}
{"ticker":"EXL","date":"2015-05-08","pret":0.00063,"close":15.87}
{"ticker":"EXL","date":"2015-05-11","pret":0,"close":15.89}
{"ticker":"EXL","date":"2015-05-12","pret":0.00126,"close":15.89}
{"ticker":"EXL","date":"2015-05-13","pret":0.00063,"close":15.86}
{"ticker":"EXL","date":"2015-05-14","pret":-0.00126,"close":15.88}
{"ticker":"EXL","date":"2015-05-15","pret":0.00063,"close":15.89}
{"ticker":"EXL","date":"2015-05-18","pret":0.00063,"close":15.93}
{"ticker":"EXL","date":"2015-05-19","pret":0.00189,"close":15.95}
{"ticker":"EXL","date":"2015-05-20","pret":0.00188,"close":15.95}
{"ticker":"EXL","date":"2015-05-21","pret":0,"close":15.94}
{"ticker":"EXL","date":"2015-05-22","pret":0,"close":15.93}
{"ticker":"EXL","date":"2015-05-26","pret":-0.00126,"close":15.89}
{"ticker":"EXL","date":"2015-05-27","pret":-0.00251,"close":15.91}
{"ticker":"EXL","date":"2015-05-28","pret":0.00063,"close":15.89}
{"ticker":"EXL","date":"2015-05-29","pret":-0.00063,"close":15.89}
{"ticker":"EXL","date":"2015-06-01","pret":0,"close":15.94}
{"ticker":"EXL","date":"2015-06-02","pret":0.00126,"close":15.93}
{"ticker":"EXL","date":"2015-06-03","pret":0.00126,"close":15.94}
{"ticker":"EXL","date":"2015-06-04","pret":0,"close":15.93}
{"ticker":"EXL","date":"2015-06-05","pret":-0.00063,"close":15.93}
{"ticker":"EXL","date":"2015-06-08","pret":0.00126,"close":15.92}
{"ticker":"EXL","date":"2015-06-09","pret":-0.00126,"close":15.94}
{"ticker":"EXL","date":"2015-06-10","pret":0.00126,"close":15.94}
{"ticker":"EXL","date":"2015-06-11","pret":0,"close":15.92}
{"ticker":"EXL","date":"2015-06-12","pret":-0.00063,"close":15.92}
{"ticker":"EXL","date":"2015-06-15","pret":-0.00063,"close":15.93}
{"ticker":"EXL","date":"2015-06-16","pret":0,"close":15.94}
{"ticker":"EXL","date":"2015-06-17","pret":0.00063,"close":15.93}
{"ticker":"EXL","date":"2015-06-18","pret":-0.00063,"close":15.9}
{"ticker":"EXL","date":"2015-06-19","pret":-0.00063,"close":15.86}
{"ticker":"EXL","date":"2015-06-22","pret":-0.00063,"close":15.88}
{"ticker":"EXL","date":"2015-06-23","pret":-0.00252,"close":15.87}
{"ticker":"EXL","date":"2015-06-24","pret":0.00126,"close":15.88}
{"ticker":"EXL","date":"2015-06-25","pret":0,"close":15.92}
{"ticker":"EXL","date":"2015-06-26","pret":-0.00442,"close":15.78}
{"ticker":"EXL","date":"2015-06-29","pret":-0.00317,"close":15.75}
{"ticker":"EXL","date":"2015-06-30","pret":0.00127,"close":15.77}
{"ticker":"EXL","date":"2015-07-01","pret":0,"close":15.79}
{"ticker":"EXL","date":"2015-07-02","pret":0.00127,"close":15.75}
{"ticker":"EXL","date":"2015-07-06","pret":-0.00317,"close":15.78}
{"ticker":"EXL","date":"2015-07-07","pret":0.00254,"close":15.8}
{"ticker":"EXL","date":"2015-07-08","pret":0,"close":15.8}
{"ticker":"EXL","date":"2015-07-09","pret":0.0019,"close":15.8}
{"ticker":"EXL","date":"2015-07-10","pret":-0.00063,"close":15.82}
{"ticker":"EXL","date":"2015-07-13","pret":0.00126,"close":15.82}
{"ticker":"EXL","date":"2015-07-14","pret":-0.00063,"close":15.84}
{"ticker":"EXL","date":"2015-07-15","pret":0.00126,"close":15.84}
{"ticker":"EXL","date":"2015-07-16","pret":0,"close":15.82}
{"ticker":"EXL","date":"2015-07-17","pret":-0.00063,"close":15.83}
{"ticker":"EXL","date":"2015-07-20","pret":-0.00063,"close":15.82}
{"ticker":"EXL","date":"2015-07-21","pret":0,"close":15.82}
{"ticker":"EXL","date":"2015-07-22","pret":0.00063,"close":15.82}
{"ticker":"EXL","date":"2015-07-23","pret":0,"close":15.83}
{"ticker":"EXL","date":"2015-07-24","pret":0,"close":15.82}
{"ticker":"EXL","date":"2015-07-27","pret":-0.00063,"close":15.82}
{"ticker":"EXL","date":"2015-07-28","pret":0.00063,"close":15.84}
{"ticker":"EXL","date":"2015-07-29","pret":0.00063,"close":15.84}
{"ticker":"EXL","date":"2015-07-30","pret":0,"close":15.84}
{"ticker":"EXL","date":"2015-07-31","pret":0,"close":15.84}
{"ticker":"EXL","date":"2015-08-03"}
{"ticker":"EXL","date":"2015-08-04"}
{"ticker":"EXL","date":"2015-08-05"}
{"ticker":"EXL","date":"2015-08-06"}
{"ticker":"EXL","date":"2015-08-07"}
{"ticker":"EXL","date":"2015-08-10"}
{"ticker":"EXL","date":"2015-08-11"}
{"ticker":"EXL","date":"2015-08-12"}
{"ticker":"EXL","date":"2015-08-13"}
{"ticker":"EXL","date":"2015-08-14"}
{"ticker":"EXL","date":"2015-08-17"}
{"ticker":"EXL","date":"2015-08-18"}
{"ticker":"EXL","date":"2015-08-19"}
{"ticker":"EXL","date":"2015-08-20"}
{"ticker":"EXL","date":"2015-08-21"}
{"ticker":"EXL","date":"2015-08-24"}
{"ticker":"EXL","date":"2015-08-25"}
{"ticker":"EXL","date":"2015-08-26"}
{"ticker":"EXL","date":"2015-08-27"}
{"ticker":"EXL","date":"2015-08-28"}
{"ticker":"EXL","date":"2015-08-31"}
{"ticker":"EXL","date":"2015-09-01"}
{"ticker":"EXL","date":"2015-09-02"}
{"ticker":"EXL","date":"2015-09-03"}
{"ticker":"EXL","date":"2015-09-04"}
{"ticker":"EXL","date":"2015-09-08"}
{"ticker":"EXL","date":"2015-09-09"}
{"ticker":"EXL","date":"2015-09-10"}
{"ticker":"EXL","date":"2015-09-11"}
{"ticker":"EXL","date":"2015-09-14"}
{"ticker":"EXL","date":"2015-09-15"}
{"ticker":"EXL","date":"2015-09-16"}
{"ticker":"EXL","date":"2015-09-17"}
{"ticker":"EXL","date":"2015-09-18"}
{"ticker":"EXL","date":"2015-09-21"}
{"ticker":"EXL","date":"2015-09-22"}
{"ticker":"EXL","date":"2015-09-23"}
{"ticker":"EXL","date":"2015-09-24"}
{"ticker":"EXL","date":"2015-09-25"}
{"ticker":"EXL","date":"2015-09-28"}
{"ticker":"EXL","date":"2015-09-29"}
{"ticker":"EXL","date":"2015-09-30"}
{"ticker":"EXL","date":"2015-10-01"}
{"ticker":"EXL","date":"2015-10-02"}
{"ticker":"EXL","date":"2015-10-05"}
{"ticker":"EXL","date":"2015-10-06"}
{"ticker":"EXL","date":"2015-10-07"}
{"ticker":"EXL","date":"2015-10-08"}
{"ticker":"EXL","date":"2015-10-09"}
{"ticker":"EXL","date":"2015-10-12"}
{"ticker":"EXL","date":"2015-10-13"}
{"ticker":"EXL","date":"2015-10-14"}
{"ticker":"EXL","date":"2015-10-15"}
{"ticker":"EXL","date":"2015-10-16"}
{"ticker":"EXL","date":"2015-10-19"}
{"ticker":"EXL","date":"2015-10-20"}
{"ticker":"EXL","date":"2015-10-21"}
{"ticker":"EXL","date":"2015-10-22"}
{"ticker":"EXL","date":"2015-10-23"}
{"ticker":"EXL","date":"2015-10-26"}
{"ticker":"EXL","date":"2015-10-27"}
{"ticker":"EXL","date":"2015-10-28"}
{"ticker":"EXL","date":"2015-10-29"}
{"ticker":"EXL","date":"2015-10-30"}
{"ticker":"EXL","date":"2015-11-02"}
{"ticker":"EXL","date":"2015-11-03"}
{"ticker":"EXL","date":"2015-11-04"}
{"ticker":"EXL","date":"2015-11-05"}
{"ticker":"EXL","date":"2015-11-06"}
{"ticker":"EXL","date":"2015-11-09"}
{"ticker":"EXL","date":"2015-11-10"}
{"ticker":"EXL","date":"2015-11-11"}
{"ticker":"EXL","date":"2015-11-12"}
{"ticker":"EXL","date":"2015-11-13"}
{"ticker":"EXL","date":"2015-11-16"}
{"ticker":"EXL","date":"2015-11-17"}
{"ticker":"EXL","date":"2015-11-18"}
{"ticker":"EXL","date":"2015-11-19"}
{"ticker":"EXL","date":"2015-11-20"}
{"ticker":"EXL","date":"2015-11-23"}
{"ticker":"EXL","date":"2015-11-24"}
{"ticker":"EXL","date":"2015-11-25"}
{"ticker":"EXL","date":"2015-11-26"}
{"ticker":"EXL","date":"2015-11-27"}
{"ticker":"EXL","date":"2015-11-30"}
{"ticker":"EXL","date":"2015-12-01"}
{"ticker":"EXL","date":"2015-12-02"}
{"ticker":"EXL","date":"2015-12-03"}
{"ticker":"EXL","date":"2015-12-04"}
{"ticker":"EXL","date":"2015-12-07"}
{"ticker":"EXL","date":"2015-12-08"}
{"ticker":"EXL","date":"2015-12-09"}
{"ticker":"EXL","date":"2015-12-10"}
{"ticker":"EXL","date":"2015-12-11"}
{"ticker":"EXL","date":"2015-12-14"}
{"ticker":"EXL","date":"2015-12-15"}
{"ticker":"EXL","date":"2015-12-16"}
{"ticker":"EXL","date":"2015-12-17"}
{"ticker":"EXL","date":"2015-12-18"}
{"ticker":"EXL","date":"2015-12-21"}
{"ticker":"EXL","date":"2015-12-22"}
{"ticker":"EXL","date":"2015-12-23"}
{"ticker":"EXL","date":"2015-12-24"}
{"ticker":"EXL","date":"2015-12-28"}
{"ticker":"EXL","date":"2015-12-29"}
{"ticker":"EXL","date":"2015-12-30"}
{"ticker":"EXL","date":"2015-12-31"}
{"ticker":"EXL","date":"2016-01-04"}
{"ticker":"EXL","date":"2016-01-05"}
{"ticker":"EXLS","date":"2015-01-02","pret":-0.00724,"close":28.07}
{"ticker":"EXLS","date":"2015-01-05","pret":-0.03483,"close":28.64}
{"ticker":"EXLS","date":"2015-01-06","pret":0.02894,"close":28.77}
{"ticker":"EXLS","date":"2015-01-07","pret":0.00486,"close":29.04}
{"ticker":"EXLS","date":"2015-01-08","pret":0.01443,"close":29.67}
{"ticker":"EXLS","date":"2015-01-09","pret":0.01389,"close":29.58}
{"ticker":"EXLS","date":"2015-01-12","pret":-0.00811,"close":29.7}
{"ticker":"EXLS","date":"2015-01-13","pret":0.01682,"close":29.99}
{"ticker":"EXLS","date":"2015-01-14","pret":-0.01174,"close":30.01}
{"ticker":"EXLS","date":"2015-01-15","pret":0.03221,"close":29.84}
{"ticker":"EXLS","date":"2015-01-16","pret":-0.02817,"close":30.9}
{"ticker":"EXLS","date":"2015-01-20","pret":0.03954,"close":30.27}
{"ticker":"EXLS","date":"2015-01-21","pret":-0.02486,"close":30.37}
{"ticker":"EXLS","date":"2015-01-22","pret":0.00989,"close":30.58}
{"ticker":"EXLS","date":"2015-01-23","pret":0.00556,"close":30.43}
{"ticker":"EXLS","date":"2015-01-26","pret":-0.01016,"close":30.43}
{"ticker":"EXLS","date":"2015-01-27","pret":-0.00827,"close":30.76}
{"ticker":"EXLS","date":"2015-01-28","pret":0.02882,"close":30.26}
{"ticker":"EXLS","date":"2015-01-29","pret":-0.02088,"close":30.76}
{"ticker":"EXLS","date":"2015-01-30","pret":0.00493,"close":29.38}
{"ticker":"EXLS","date":"2015-02-02","pret":-0.03742,"close":29.94}
{"ticker":"EXLS","date":"2015-02-03","pret":0.02654,"close":30.96}
{"ticker":"EXLS","date":"2015-02-04","pret":0.01872,"close":30.73}
{"ticker":"EXLS","date":"2015-02-05","pret":0.00487,"close":31.2}
{"ticker":"EXLS","date":"2015-02-06","pret":0.01255,"close":31.56}
{"ticker":"EXLS","date":"2015-02-09","pret":0.00319,"close":30.89}
{"ticker":"EXLS","date":"2015-02-10","pret":-0.00704,"close":30.93}
{"ticker":"EXLS","date":"2015-02-11","pret":-0.0113,"close":31.16}
{"ticker":"EXLS","date":"2015-02-12","pret":0.01738,"close":31.39}
{"ticker":"EXLS","date":"2015-02-13","pret":0.00096,"close":31.34}
{"ticker":"EXLS","date":"2015-02-17","pret":0.00191,"close":31.67}
{"ticker":"EXLS","date":"2015-02-18","pret":0.00286,"close":32.03}
{"ticker":"EXLS","date":"2015-02-19","pret":0.01699,"close":32.25}
{"ticker":"EXLS","date":"2015-02-20","pret":0.00436,"close":32.2}
{"ticker":"EXLS","date":"2015-02-23","pret":-0.00155,"close":32.07}
{"ticker":"EXLS","date":"2015-02-24","pret":0.01604,"close":33.73}
{"ticker":"EXLS","date":"2015-02-25","pret":0.0399,"close":35}
{"ticker":"EXLS","date":"2015-02-26","pret":0.03156,"close":35.6}
{"ticker":"EXLS","date":"2015-02-27","pret":0.01049,"close":34.9}
{"ticker":"EXLS","date":"2015-03-02","pret":-0.02109,"close":34.99}
{"ticker":"EXLS","date":"2015-03-03","pret":0.00775,"close":34.92}
{"ticker":"EXLS","date":"2015-03-04","pret":-0.00803,"close":35.05}
{"ticker":"EXLS","date":"2015-03-05","pret":0.00775,"close":35.05}
{"ticker":"EXLS","date":"2015-03-06","pret":-0.00833,"close":34.76}
{"ticker":"EXLS","date":"2015-03-09","pret":0.00259,"close":35.06}
{"ticker":"EXLS","date":"2015-03-10","pret":0.00115,"close":34.67}
{"ticker":"EXLS","date":"2015-03-11","pret":-0.00518,"close":34.83}
{"ticker":"EXLS","date":"2015-03-12","pret":0.01234,"close":35.7}
{"ticker":"EXLS","date":"2015-03-13","pret":0.01416,"close":35.32}
{"ticker":"EXLS","date":"2015-03-16","pret":-0.00451,"close":35.59}
{"ticker":"EXLS","date":"2015-03-17","pret":-0.00028,"close":35.32}
{"ticker":"EXLS","date":"2015-03-18","pret":-0.00595,"close":35.67}
{"ticker":"EXLS","date":"2015-03-19","pret":0.0099,"close":36.17}
{"ticker":"EXLS","date":"2015-03-20","pret":0.02336,"close":37.19}
{"ticker":"EXLS","date":"2015-03-23","pret":0.01987,"close":37.42}
{"ticker":"EXLS","date":"2015-03-24","pret":0.01179,"close":37.43}
{"ticker":"EXLS","date":"2015-03-25","pret":-0.00454,"close":36.71}
{"ticker":"EXLS","date":"2015-03-26","pret":-0.023,"close":36.79}
{"ticker":"EXLS","date":"2015-03-27","pret":0.00464,"close":36.49}
{"ticker":"EXLS","date":"2015-03-30","pret":-0.00328,"close":37.18}
{"ticker":"EXLS","date":"2015-03-31","pret":0.00871,"close":37.2}
{"ticker":"EXLS","date":"2015-04-01","pret":0.00298,"close":36.51}
{"ticker":"EXLS","date":"2015-04-02","pret":-0.0136,"close":35.99}
{"ticker":"EXLS","date":"2015-04-06","pret":-0.01796,"close":35.64}
{"ticker":"EXLS","date":"2015-04-07","pret":-0.01009,"close":35.49}
{"ticker":"EXLS","date":"2015-04-08","pret":-0.00028,"close":35.55}
{"ticker":"EXLS","date":"2015-04-09","pret":0,"close":34.73}
{"ticker":"EXLS","date":"2015-04-10","pret":-0.02165,"close":34.21}
{"ticker":"EXLS","date":"2015-04-13","pret":-0.01596,"close":33.38}
{"ticker":"EXLS","date":"2015-04-14","pret":-0.02278,"close":34.37}
{"ticker":"EXLS","date":"2015-04-15","pret":0.03529,"close":34.33}
{"ticker":"EXLS","date":"2015-04-16","pret":-0.01338,"close":34.36}
{"ticker":"EXLS","date":"2015-04-17","pret":-0.00146,"close":33.29}
{"ticker":"EXLS","date":"2015-04-20","pret":-0.01775,"close":33.66}
{"ticker":"EXLS","date":"2015-04-21","pret":0.00595,"close":33.25}
{"ticker":"EXLS","date":"2015-04-22","pret":-0.01495,"close":33.14}
{"ticker":"EXLS","date":"2015-04-23","pret":-0.00604,"close":33.65}
{"ticker":"EXLS","date":"2015-04-24","pret":0.01623,"close":33.66}
{"ticker":"EXLS","date":"2015-04-27","pret":0.00831,"close":33.9}
{"ticker":"EXLS","date":"2015-04-28","pret":0.00148,"close":34.15}
{"ticker":"EXLS","date":"2015-04-29","pret":-0.00059,"close":34.19}
{"ticker":"EXLS","date":"2015-04-30","pret":-0.00474,"close":34.43}
{"ticker":"EXLS","date":"2015-05-01","pret":0.02896,"close":34.39}
{"ticker":"EXLS","date":"2015-05-04","pret":-0.00434,"close":34.68}
{"ticker":"EXLS","date":"2015-05-05","pret":0.00202,"close":34}
{"ticker":"EXLS","date":"2015-05-06","pret":-0.0169,"close":34.36}
{"ticker":"EXLS","date":"2015-05-07","pret":0.00615,"close":34.66}
{"ticker":"EXLS","date":"2015-05-08","pret":0.0211,"close":34.59}
{"ticker":"EXLS","date":"2015-05-11","pret":-0.0092,"close":34.92}
{"ticker":"EXLS","date":"2015-05-12","pret":0.00231,"close":34.17}
{"ticker":"EXLS","date":"2015-05-13","pret":-0.00897,"close":34.1}
{"ticker":"EXLS","date":"2015-05-14","pret":-0.00729,"close":34.74}
{"ticker":"EXLS","date":"2015-05-15","pret":0.01741,"close":34.53}
{"ticker":"EXLS","date":"2015-05-18","pret":-0.00664,"close":34.79}
{"ticker":"EXLS","date":"2015-05-19","pret":0.00779,"close":34.97}
{"ticker":"EXLS","date":"2015-05-20","pret":0.00915,"close":35.29}
{"ticker":"EXLS","date":"2015-05-21","pret":0.00284,"close":35.46}
{"ticker":"EXLS","date":"2015-05-22","pret":0.00368,"close":35.08}
{"ticker":"EXLS","date":"2015-05-26","pret":-0.01024,"close":35.09}
{"ticker":"EXLS","date":"2015-05-27","pret":0.002,"close":35.76}
{"ticker":"EXLS","date":"2015-05-28","pret":0.01416,"close":35.7}
{"ticker":"EXLS","date":"2015-05-29","pret":-0.00366,"close":35.9}
{"ticker":"EXLS","date":"2015-06-01","pret":0.01596,"close":35.86}
{"ticker":"EXLS","date":"2015-06-02","pret":-0.00893,"close":35.36}
{"ticker":"EXLS","date":"2015-06-03","pret":-0.00478,"close":35.59}
{"ticker":"EXLS","date":"2015-06-04","pret":-0.00622,"close":35.01}
{"ticker":"EXLS","date":"2015-06-05","pret":-0.00825,"close":35.03}
{"ticker":"EXLS","date":"2015-06-08","pret":-0.0043,"close":34.44}
{"ticker":"EXLS","date":"2015-06-09","pret":-0.01416,"close":33.98}
{"ticker":"EXLS","date":"2015-06-10","pret":-0.00584,"close":34.62}
{"ticker":"EXLS","date":"2015-06-11","pret":0.0128,"close":34.59}
{"ticker":"EXLS","date":"2015-06-12","pret":-0.00202,"close":34.48}
{"ticker":"EXLS","date":"2015-06-15","pret":-0.01165,"close":34.04}
{"ticker":"EXLS","date":"2015-06-16","pret":-0.00617,"close":34.13}
{"ticker":"EXLS","date":"2015-06-17","pret":0.00997,"close":34.06}
{"ticker":"EXLS","date":"2015-06-18","pret":-0.00204,"close":35.05}
{"ticker":"EXLS","date":"2015-06-19","pret":0.02798,"close":35.19}
{"ticker":"EXLS","date":"2015-06-22","pret":0.00652,"close":35.77}
{"ticker":"EXLS","date":"2015-06-23","pret":0.01068,"close":35.77}
{"ticker":"EXLS","date":"2015-06-24","pret":-0.00084,"close":35.73}
{"ticker":"EXLS","date":"2015-06-25","pret":0.00196,"close":36.28}
{"ticker":"EXLS","date":"2015-06-26","pret":0.01304,"close":35.82}
{"ticker":"EXLS","date":"2015-06-29","pret":-0.01612,"close":34.51}
{"ticker":"EXLS","date":"2015-06-30","pret":-0.0241,"close":34.58}
{"ticker":"EXLS","date":"2015-07-01","pret":-0.00086,"close":35.23}
{"ticker":"EXLS","date":"2015-07-02","pret":0.01227,"close":34.84}
{"ticker":"EXLS","date":"2015-07-06","pret":-0.01919,"close":35.37}
{"ticker":"EXLS","date":"2015-07-07","pret":0.02315,"close":35.33}
{"ticker":"EXLS","date":"2015-07-08","pret":-0.01423,"close":35.14}
{"ticker":"EXLS","date":"2015-07-09","pret":0.01958,"close":35.59}
{"ticker":"EXLS","date":"2015-07-10","pret":0.00084,"close":36.39}
{"ticker":"EXLS","date":"2015-07-13","pret":0.02469,"close":36.65}
{"ticker":"EXLS","date":"2015-07-14","pret":0.00437,"close":36.38}
{"ticker":"EXLS","date":"2015-07-15","pret":-0.00849,"close":36.52}
{"ticker":"EXLS","date":"2015-07-16","pret":0.01772,"close":36.9}
{"ticker":"EXLS","date":"2015-07-17","pret":-0.00135,"close":37.23}
{"ticker":"EXLS","date":"2015-07-20","pret":0.00728,"close":37.18}
{"ticker":"EXLS","date":"2015-07-21","pret":-0.00188,"close":37.06}
{"ticker":"EXLS","date":"2015-07-22","pret":-0.00459,"close":37.2}
{"ticker":"EXLS","date":"2015-07-23","pret":0.00243,"close":36.3}
{"ticker":"EXLS","date":"2015-07-24","pret":-0.02209,"close":35.71}
{"ticker":"EXLS","date":"2015-07-27","pret":-0.01781,"close":35.64}
{"ticker":"EXLS","date":"2015-07-28","pret":0.00364,"close":35.84}
{"ticker":"EXLS","date":"2015-07-29","pret":0.00224,"close":36.82}
{"ticker":"EXLS","date":"2015-07-30","pret":0.03887,"close":37.52}
{"ticker":"EXLS","date":"2015-07-31","pret":0.01254,"close":38.77}
{"ticker":"EXLS","date":"2015-08-03","pret":0.03029,"close":38.17}
{"ticker":"EXLS","date":"2015-08-04","pret":-0.01974,"close":38.43}
{"ticker":"EXLS","date":"2015-08-05","pret":0.01407,"close":38.43}
{"ticker":"EXLS","date":"2015-08-06","pret":-0.00233,"close":37.44}
{"ticker":"EXLS","date":"2015-08-07","pret":-0.03697,"close":37.37}
{"ticker":"EXLS","date":"2015-08-10","pret":0.01044,"close":37.5}
{"ticker":"EXLS","date":"2015-08-11","pret":-0.00507,"close":37.35}
{"ticker":"EXLS","date":"2015-08-12","pret":-0.0051,"close":37.3}
{"ticker":"EXLS","date":"2015-08-13","pret":0.00295,"close":37.11}
{"ticker":"EXLS","date":"2015-08-14","pret":-0.00484,"close":37.13}
{"ticker":"EXLS","date":"2015-08-17","pret":0,"close":37.61}
{"ticker":"EXLS","date":"2015-08-18","pret":0.01418,"close":36.94}
{"ticker":"EXLS","date":"2015-08-19","pret":-0.02203,"close":37.08}
{"ticker":"EXLS","date":"2015-08-20","pret":-0.00027,"close":37.36}
{"ticker":"EXLS","date":"2015-08-21","pret":-0.00299,"close":36.55}
{"ticker":"EXLS","date":"2015-08-24","pret":-0.05345,"close":35.65}
{"ticker":"EXLS","date":"2015-08-25","pret":0.05861,"close":34.79}
{"ticker":"EXLS","date":"2015-08-26","pret":-0.03503,"close":35.66}
{"ticker":"EXLS","date":"2015-08-27","pret":0.00783,"close":37.17}
{"ticker":"EXLS","date":"2015-08-28","pret":0.02258,"close":36.47}
{"ticker":"EXLS","date":"2015-08-31","pret":-0.00738,"close":36.18}
{"ticker":"EXLS","date":"2015-09-01","pret":-0.025,"close":36.15}
{"ticker":"EXLS","date":"2015-09-02","pret":0.02884,"close":37.07}
{"ticker":"EXLS","date":"2015-09-03","pret":0.0133,"close":36.5}
{"ticker":"EXLS","date":"2015-09-04","pret":-0.02984,"close":36.01}
{"ticker":"EXLS","date":"2015-09-08","pret":0.01434,"close":37.46}
{"ticker":"EXLS","date":"2015-09-09","pret":0.03446,"close":37.11}
{"ticker":"EXLS","date":"2015-09-10","pret":-0.01951,"close":37.04}
{"ticker":"EXLS","date":"2015-09-11","pret":-0.00786,"close":37.98}
{"ticker":"EXLS","date":"2015-09-14","pret":0.03238,"close":37.67}
{"ticker":"EXLS","date":"2015-09-15","pret":-0.00449,"close":38.47}
{"ticker":"EXLS","date":"2015-09-16","pret":0.01938,"close":38.2}
{"ticker":"EXLS","date":"2015-09-17","pret":-0.01096,"close":38.38}
{"ticker":"EXLS","date":"2015-09-18","pret":-0.01161,"close":37.5}
{"ticker":"EXLS","date":"2015-09-21","pret":0.00291,"close":38.49}
{"ticker":"EXLS","date":"2015-09-22","pret":0.00843,"close":38.36}
{"ticker":"EXLS","date":"2015-09-23","pret":0.01044,"close":38.82}
{"ticker":"EXLS","date":"2015-09-24","pret":-0.00234,"close":39.15}
{"ticker":"EXLS","date":"2015-09-25","pret":0.02772,"close":39.81}
{"ticker":"EXLS","date":"2015-09-28","pret":0.00177,"close":38}
{"ticker":"EXLS","date":"2015-09-29","pret":-0.04021,"close":37.43}
{"ticker":"EXLS","date":"2015-09-30","pret":-0.00422,"close":36.93}
{"ticker":"EXLS","date":"2015-10-01","pret":-0.02514,"close":36.49}
{"ticker":"EXLS","date":"2015-10-02","pret":-0.01969,"close":37.91}
{"ticker":"EXLS","date":"2015-10-05","pret":0.04958,"close":38.48}
{"ticker":"EXLS","date":"2015-10-06","pret":0.01202,"close":38.3}
{"ticker":"EXLS","date":"2015-10-07","pret":0,"close":39.17}
{"ticker":"EXLS","date":"2015-10-08","pret":0.01444,"close":39.12}
{"ticker":"EXLS","date":"2015-10-09","pret":-0.00385,"close":40}
{"ticker":"EXLS","date":"2015-10-12","pret":0.03187,"close":40.58}
{"ticker":"EXLS","date":"2015-10-13","pret":0.00843,"close":40.19}
{"ticker":"EXLS","date":"2015-10-14","pret":-0.00644,"close":39.84}
{"ticker":"EXLS","date":"2015-10-15","pret":-0.00648,"close":40.69}
{"ticker":"EXLS","date":"2015-10-16","pret":0.02446,"close":40.92}
{"ticker":"EXLS","date":"2015-10-19","pret":-0.00563,"close":40.9}
{"ticker":"EXLS","date":"2015-10-20","pret":0.00392,"close":40.61}
{"ticker":"EXLS","date":"2015-10-21","pret":-0.00171,"close":39.98}
{"ticker":"EXLS","date":"2015-10-22","pret":-0.01654,"close":40.04}
{"ticker":"EXLS","date":"2015-10-23","pret":0.01188,"close":41.41}
{"ticker":"EXLS","date":"2015-10-26","pret":0.02118,"close":41.09}
{"ticker":"EXLS","date":"2015-10-27","pret":-0.01212,"close":40.5}
{"ticker":"EXLS","date":"2015-10-28","pret":-0.01152,"close":41.83}
{"ticker":"EXLS","date":"2015-10-29","pret":0.03394,"close":45.02}
{"ticker":"EXLS","date":"2015-10-30","pret":0.07018,"close":44.26}
{"ticker":"EXLS","date":"2015-11-02","pret":-0.0159,"close":45.63}
{"ticker":"EXLS","date":"2015-11-03","pret":0.0344,"close":45.62}
{"ticker":"EXLS","date":"2015-11-04","pret":0.00022,"close":44.35}
{"ticker":"EXLS","date":"2015-11-05","pret":-0.02989,"close":44.94}
{"ticker":"EXLS","date":"2015-11-06","pret":0.00516,"close":45.49}
{"ticker":"EXLS","date":"2015-11-09","pret":0.01707,"close":44.74}
{"ticker":"EXLS","date":"2015-11-10","pret":-0.01796,"close":45}
{"ticker":"EXLS","date":"2015-11-11","pret":0.01245,"close":44.35}
{"ticker":"EXLS","date":"2015-11-12","pret":-0.02665,"close":44}
{"ticker":"EXLS","date":"2015-11-13","pret":-0.00523,"close":43.85}
{"ticker":"EXLS","date":"2015-11-16","pret":-0.00206,"close":44.13}
{"ticker":"EXLS","date":"2015-11-17","pret":0.03526,"close":44.88}
{"ticker":"EXLS","date":"2015-11-18","pret":-0.00155,"close":45.28}
{"ticker":"EXLS","date":"2015-11-19","pret":-0.00133,"close":44.67}
{"ticker":"EXLS","date":"2015-11-20","pret":-0.00466,"close":44.89}
{"ticker":"EXLS","date":"2015-11-23","pret":-0.00334,"close":44.56}
{"ticker":"EXLS","date":"2015-11-24","pret":-0.01054,"close":44.74}
{"ticker":"EXLS","date":"2015-11-25","pret":0.00764,"close":46.25}
{"ticker":"EXLS","date":"2015-11-26"}
{"ticker":"EXLS","date":"2015-11-27","pret":0.03453,"close":46.39}
{"ticker":"EXLS","date":"2015-11-30","pret":0.00474,"close":46.77}
{"ticker":"EXLS","date":"2015-12-01","pret":0.00836,"close":46.64}
{"ticker":"EXLS","date":"2015-12-02","pret":-0.00771,"close":46.73}
{"ticker":"EXLS","date":"2015-12-03","pret":0.00643,"close":45.55}
{"ticker":"EXLS","date":"2015-12-04","pret":-0.02751,"close":46.18}
{"ticker":"EXLS","date":"2015-12-07","pret":0.01114,"close":45.64}
{"ticker":"EXLS","date":"2015-12-08","pret":-0.01686,"close":45.54}
{"ticker":"EXLS","date":"2015-12-09","pret":0.00199,"close":44.91}
{"ticker":"EXLS","date":"2015-12-10","pret":-0.00797,"close":44.82}
{"ticker":"EXLS","date":"2015-12-11","pret":-0.01974,"close":45.06}
{"ticker":"EXLS","date":"2015-12-14","pret":0.02174,"close":46}
{"ticker":"EXLS","date":"2015-12-15","pret":0.03014,"close":46.99}
{"ticker":"EXLS","date":"2015-12-16","pret":0.01558,"close":47.73}
{"ticker":"EXLS","date":"2015-12-17"}
{"ticker":"EXLS","date":"2015-12-18","pret":-0.02228,"close":45.52}
{"ticker":"EXLS","date":"2015-12-21","pret":-0.00826,"close":45.47}
{"ticker":"EXLS","date":"2015-12-22","pret":-0.00438,"close":45.2}
{"ticker":"EXLS","date":"2015-12-23","pret":-0.00462,"close":45.25}
{"ticker":"EXLS","date":"2015-12-24","pret":-0.00575,"close":45.32}
{"ticker":"EXLS","date":"2015-12-28","pret":-0.00422,"close":45.21}
{"ticker":"EXLS","date":"2015-12-29","pret":0.01217,"close":45.72}
{"ticker":"EXLS","date":"2015-12-30","pret":0.00526,"close":45.59}
{"ticker":"EXLS","date":"2015-12-31","pret":-0.00482,"close":44.93}
{"ticker":"EXLS","date":"2016-01-04","pret":-0.02425,"close":43.37}
{"ticker":"EXLS","date":"2016-01-05","pret":-0.01818,"close":43.99}
{"ticker":"EXP","date":"2015-01-02","pret":0.00117,"close":77.06}
{"ticker":"EXP","date":"2015-01-05","pret":-0.01692,"close":72.96}
{"ticker":"EXP","date":"2015-01-06","pret":-0.0324,"close":71.71}
{"ticker":"EXP","date":"2015-01-07","pret":-0.00768,"close":72.8}
{"ticker":"EXP","date":"2015-01-08","pret":0.00877,"close":75.54}
{"ticker":"EXP","date":"2015-01-09","pret":0.03593,"close":75}
{"ticker":"EXP","date":"2015-01-12","pret":-0.0174,"close":72.74}
{"ticker":"EXP","date":"2015-01-13","pret":-0.01363,"close":71.42}
{"ticker":"EXP","date":"2015-01-14","pret":-0.04914,"close":71.32}
{"ticker":"EXP","date":"2015-01-15","pret":0.02438,"close":70.2}
{"ticker":"EXP","date":"2015-01-16","pret":-0.02781,"close":73.3}
{"ticker":"EXP","date":"2015-01-20","pret":0.04835,"close":72.11}
{"ticker":"EXP","date":"2015-01-21","pret":-0.01775,"close":73.74}
{"ticker":"EXP","date":"2015-01-22","pret":0.02834,"close":71.02}
{"ticker":"EXP","date":"2015-01-23","pret":-0.04443,"close":71.49}
{"ticker":"EXP","date":"2015-01-26","pret":0.01554,"close":72.52}
{"ticker":"EXP","date":"2015-01-27","pret":-0.00991,"close":72.44}
{"ticker":"EXP","date":"2015-01-28","pret":0.02248,"close":69.8}
{"ticker":"EXP","date":"2015-01-29","pret":-0.03803,"close":71.02}
{"ticker":"EXP","date":"2015-01-30","pret":0.00185,"close":71.22}
{"ticker":"EXP","date":"2015-02-02","pret":0.02389,"close":73.92}
{"ticker":"EXP","date":"2015-02-03","pret":0.03735,"close":76.69}
{"ticker":"EXP","date":"2015-02-04","pret":0.02732,"close":76.98}
{"ticker":"EXP","date":"2015-02-05","pret":0.00234,"close":76.34}
{"ticker":"EXP","date":"2015-02-06","pret":0.00376,"close":78.64}
{"ticker":"EXP","date":"2015-02-09","pret":0.01872,"close":78.57}
{"ticker":"EXP","date":"2015-02-10","pret":0.0057,"close":77.85}
{"ticker":"EXP","date":"2015-02-11","pret":-0.01938,"close":76.9}
{"ticker":"EXP","date":"2015-02-12","pret":0.00064,"close":79.16}
{"ticker":"EXP","date":"2015-02-13","pret":0.02829,"close":81.57}
{"ticker":"EXP","date":"2015-02-17","pret":0.01797,"close":81.55}
{"ticker":"EXP","date":"2015-02-18","pret":-0.00369,"close":81.68}
{"ticker":"EXP","date":"2015-02-19","pret":-0.00656,"close":81.21}
{"ticker":"EXP","date":"2015-02-20","pret":0.00693,"close":80.43}
{"ticker":"EXP","date":"2015-02-23","pret":-0.0149,"close":79.76}
{"ticker":"EXP","date":"2015-02-24","pret":-0.00025,"close":80.46}
{"ticker":"EXP","date":"2015-02-25","pret":0.00723,"close":79.19}
{"ticker":"EXP","date":"2015-02-26","pret":-0.02033,"close":78.51}
{"ticker":"EXP","date":"2015-02-27","pret":-0.00076,"close":78.5}
{"ticker":"EXP","date":"2015-03-02","pret":-0.00522,"close":80.4}
{"ticker":"EXP","date":"2015-03-03","pret":0.02245,"close":80.97}
{"ticker":"EXP","date":"2015-03-04","pret":0.00237,"close":80.62}
{"ticker":"EXP","date":"2015-03-05","pret":0.00373,"close":83.3}
{"ticker":"EXP","date":"2015-03-06","pret":0.02606,"close":82.8}
{"ticker":"EXP","date":"2015-03-09","pret":0.00193,"close":83.26}
{"ticker":"EXP","date":"2015-03-10","pret":-0.0058,"close":80.43}
{"ticker":"EXP","date":"2015-03-11","pret":-0.0233,"close":84.15}
{"ticker":"EXP","date":"2015-03-12","pret":0.04394,"close":84.9}
{"ticker":"EXP","date":"2015-03-13","pret":0.00521,"close":82.23}
{"ticker":"EXP","date":"2015-03-16","pret":-0.02597,"close":82.26}
{"ticker":"EXP","date":"2015-03-17","pret":-0.00657,"close":82.79}
{"ticker":"EXP","date":"2015-03-18","pret":-0.00416,"close":81.88}
{"ticker":"EXP","date":"2015-03-19","pret":-0.008,"close":79.98}
{"ticker":"EXP","date":"2015-03-20","pret":-0.00458,"close":79.94}
{"ticker":"EXP","date":"2015-03-23","pret":-0.00348,"close":79.62}
{"ticker":"EXP","date":"2015-03-24","pret":-0.0109,"close":80.13}
{"ticker":"EXP","date":"2015-03-25","pret":0.01251,"close":80.44}
{"ticker":"EXP","date":"2015-03-26","pret":0.00224,"close":82.77}
{"ticker":"EXP","date":"2015-03-27","pret":0.0256,"close":82.45}
{"ticker":"EXP","date":"2015-03-30","pret":0.00254,"close":83.82}
{"ticker":"EXP","date":"2015-03-31","pret":0.00349,"close":83.56}
{"ticker":"EXP","date":"2015-04-01","pret":0.00468,"close":84.08}
{"ticker":"EXP","date":"2015-04-02","pret":0.00346,"close":82.75}
{"ticker":"EXP","date":"2015-04-06","pret":-0.01514,"close":84.49}
{"ticker":"EXP","date":"2015-04-07","pret":0.0199,"close":82.53}
{"ticker":"EXP","date":"2015-04-08","pret":-0.02536,"close":81.98}
{"ticker":"EXP","date":"2015-04-09","pret":-0.00427,"close":84.24}
{"ticker":"EXP","date":"2015-04-10","pret":0.03282,"close":85.18}
{"ticker":"EXP","date":"2015-04-13","pret":0.01176,"close":83.85}
{"ticker":"EXP","date":"2015-04-14","pret":-0.0165,"close":82.82}
{"ticker":"EXP","date":"2015-04-15","pret":-0.00943,"close":86.15}
{"ticker":"EXP","date":"2015-04-16","pret":0.03211,"close":84.84}
{"ticker":"EXP","date":"2015-04-17","pret":-0.0228,"close":83.57}
{"ticker":"EXP","date":"2015-04-20","pret":-0.0025,"close":84.04}
{"ticker":"EXP","date":"2015-04-21","pret":0.00689,"close":82.7}
{"ticker":"EXP","date":"2015-04-22","pret":-0.02117,"close":83.26}
{"ticker":"EXP","date":"2015-04-23","pret":0.00759,"close":83.94}
{"ticker":"EXP","date":"2015-04-24","pret":0.00646,"close":84.36}
{"ticker":"EXP","date":"2015-04-27","pret":0.00902,"close":85.14}
{"ticker":"EXP","date":"2015-04-28","pret":0.00471,"close":83.16}
{"ticker":"EXP","date":"2015-04-29","pret":-0.0244,"close":84.8}
{"ticker":"EXP","date":"2015-04-30","pret":0.01281,"close":83.39}
{"ticker":"EXP","date":"2015-05-01","pret":-0.00956,"close":85.04}
{"ticker":"EXP","date":"2015-05-04","pret":0.01903,"close":84.33}
{"ticker":"EXP","date":"2015-05-05","pret":-0.00816,"close":83.91}
{"ticker":"EXP","date":"2015-05-06","pret":-0.00476,"close":84.3}
{"ticker":"EXP","date":"2015-05-07","pret":0.00131,"close":84.09}
{"ticker":"EXP","date":"2015-05-08","pret":0.01854,"close":86.54}
{"ticker":"EXP","date":"2015-05-11","pret":0.0129,"close":86.01}
{"ticker":"EXP","date":"2015-05-12","pret":-0.01092,"close":85.11}
{"ticker":"EXP","date":"2015-05-13","pret":-0.00421,"close":86.97}
{"ticker":"EXP","date":"2015-05-14","pret":0.03083,"close":87.68}
{"ticker":"EXP","date":"2015-05-15","pret":-0.04595,"close":82.33}
{"ticker":"EXP","date":"2015-05-18","pret":-0.02471,"close":82.65}
{"ticker":"EXP","date":"2015-05-19","pret":0.01056,"close":82.64}
{"ticker":"EXP","date":"2015-05-20","pret":-0.00206,"close":82.91}
{"ticker":"EXP","date":"2015-05-21","pret":0.00386,"close":84.96}
{"ticker":"EXP","date":"2015-05-22","pret":0.02217,"close":83.64}
{"ticker":"EXP","date":"2015-05-26","pret":-0.02229,"close":82.42}
{"ticker":"EXP","date":"2015-05-27","pret":-0.00459,"close":84.41}
{"ticker":"EXP","date":"2015-05-28","pret":0.01657,"close":83.4}
{"ticker":"EXP","date":"2015-05-29","pret":-0.00933,"close":83.48}
{"ticker":"EXP","date":"2015-06-01","pret":0.00814,"close":82.8}
{"ticker":"EXP","date":"2015-06-02","pret":-0.01308,"close":84.26}
{"ticker":"EXP","date":"2015-06-03","pret":0.0163,"close":83.2}
{"ticker":"EXP","date":"2015-06-04","pret":-0.01714,"close":81.94}
{"ticker":"EXP","date":"2015-06-05","pret":-0.01744,"close":82.31}
{"ticker":"EXP","date":"2015-06-08","pret":0.01211,"close":80.98}
{"ticker":"EXP","date":"2015-06-09","pret":-0.01878,"close":81.48}
{"ticker":"EXP","date":"2015-06-10","pret":0.02023,"close":81.56}
{"ticker":"EXP","date":"2015-06-11","pret":-0.00964,"close":81.17}
{"ticker":"EXP","date":"2015-06-12","pret":-0.0075,"close":79.97}
{"ticker":"EXP","date":"2015-06-15","pret":-0.0283,"close":79.81}
{"ticker":"EXP","date":"2015-06-16","pret":0.01525,"close":78.21}
{"ticker":"EXP","date":"2015-06-17","pret":-0.02444,"close":77.53}
{"ticker":"EXP","date":"2015-06-18","pret":-0.00347,"close":78.5}
{"ticker":"EXP","date":"2015-06-19","pret":0.01113,"close":78.65}
{"ticker":"EXP","date":"2015-06-22","pret":0.00419,"close":79.22}
{"ticker":"EXP","date":"2015-06-23","pret":-0.00013,"close":79.24}
{"ticker":"EXP","date":"2015-06-24","pret":0.00329,"close":78.96}
{"ticker":"EXP","date":"2015-06-25","pret":-0.00215,"close":78.17}
{"ticker":"EXP","date":"2015-06-26","pret":-0.00724,"close":77.66}
{"ticker":"EXP","date":"2015-06-29","pret":-0.01671,"close":75.72}
{"ticker":"EXP","date":"2015-06-30","pret":-0.01226,"close":76.33}
{"ticker":"EXP","date":"2015-07-01","pret":0.00693,"close":75.65}
{"ticker":"EXP","date":"2015-07-02","pret":-0.00943,"close":75.9}
{"ticker":"EXP","date":"2015-07-06","pret":-0.01391,"close":74.01}
{"ticker":"EXP","date":"2015-07-07","pret":-0.01438,"close":76.27}
{"ticker":"EXP","date":"2015-07-08","pret":0.02367,"close":75.16}
{"ticker":"EXP","date":"2015-07-09","pret":0.00593,"close":76.34}
{"ticker":"EXP","date":"2015-07-10","pret":0.01344,"close":78.35}
{"ticker":"EXP","date":"2015-07-13","pret":0.01416,"close":78.31}
{"ticker":"EXP","date":"2015-07-14","pret":-0.00179,"close":78.2}
{"ticker":"EXP","date":"2015-07-15","pret":0.00051,"close":76.38}
{"ticker":"EXP","date":"2015-07-16","pret":-0.01899,"close":76.46}
{"ticker":"EXP","date":"2015-07-17","pret":-0.00314,"close":76}
{"ticker":"EXP","date":"2015-07-20","pret":-0.00564,"close":76}
{"ticker":"EXP","date":"2015-07-21","pret":0.0004,"close":77.34}
{"ticker":"EXP","date":"2015-07-22","pret":0.0132,"close":76.28}
{"ticker":"EXP","date":"2015-07-23","pret":-0.00403,"close":75.85}
{"ticker":"EXP","date":"2015-07-24","pret":-0.01154,"close":74.69}
{"ticker":"EXP","date":"2015-07-27","pret":-0.01957,"close":71.63}
{"ticker":"EXP","date":"2015-07-28","pret":-0.02781,"close":73.56}
{"ticker":"EXP","date":"2015-07-29","pret":0.01971,"close":77}
{"ticker":"EXP","date":"2015-07-30","pret":0.03646,"close":77.34}
{"ticker":"EXP","date":"2015-07-31","pret":0.0189,"close":77.14}
{"ticker":"EXP","date":"2015-08-03","pret":-0.00954,"close":75.31}
{"ticker":"EXP","date":"2015-08-04","pret":-0.07025,"close":79.49}
{"ticker":"EXP","date":"2015-08-05","pret":0.09984,"close":79.25}
{"ticker":"EXP","date":"2015-08-06","pret":-0.00416,"close":79.73}
{"ticker":"EXP","date":"2015-08-07","pret":0.00353,"close":79.32}
{"ticker":"EXP","date":"2015-08-10","pret":0.01374,"close":83.26}
{"ticker":"EXP","date":"2015-08-11","pret":0.02026,"close":82.45}
{"ticker":"EXP","date":"2015-08-12","pret":-0.00561,"close":83.83}
{"ticker":"EXP","date":"2015-08-13","pret":0.02284,"close":83.71}
{"ticker":"EXP","date":"2015-08-14","pret":-0.00371,"close":83.63}
{"ticker":"EXP","date":"2015-08-17","pret":-0.00228,"close":84.42}
{"ticker":"EXP","date":"2015-08-18","pret":0.0148,"close":84.48}
{"ticker":"EXP","date":"2015-08-19","pret":-0.00511,"close":82.92}
{"ticker":"EXP","date":"2015-08-20","pret":-0.02105,"close":80.89}
{"ticker":"EXP","date":"2015-08-21","pret":-0.02661,"close":78.97}
{"ticker":"EXP","date":"2015-08-24","pret":-0.08723,"close":76.82}
{"ticker":"EXP","date":"2015-08-25","pret":0.06883,"close":74.18}
{"ticker":"EXP","date":"2015-08-26","pret":-0.04142,"close":75.77}
{"ticker":"EXP","date":"2015-08-27","pret":0.01865,"close":80.76}
{"ticker":"EXP","date":"2015-08-28","pret":0.04354,"close":80.33}
{"ticker":"EXP","date":"2015-08-31","pret":-0.00349,"close":81.83}
{"ticker":"EXP","date":"2015-09-01","pret":-0.00238,"close":78.83}
{"ticker":"EXP","date":"2015-09-02","pret":-0.00075,"close":81.06}
{"ticker":"EXP","date":"2015-09-03","pret":0.02072,"close":81.58}
{"ticker":"EXP","date":"2015-09-04","pret":-0.01099,"close":80.48}
{"ticker":"EXP","date":"2015-09-08","pret":0.00927,"close":81.86}
{"ticker":"EXP","date":"2015-09-09","pret":0.01526,"close":80.99}
{"ticker":"EXP","date":"2015-09-10","pret":-0.02193,"close":80.43}
{"ticker":"EXP","date":"2015-09-11","pret":-0.01322,"close":81.21}
{"ticker":"EXP","date":"2015-09-14","pret":0.01445,"close":81.11}
{"ticker":"EXP","date":"2015-09-15","pret":0.00862,"close":81.15}
{"ticker":"EXP","date":"2015-09-16","pret":-0.00381,"close":82.26}
{"ticker":"EXP","date":"2015-09-17","pret":0.01163,"close":81.46}
{"ticker":"EXP","date":"2015-09-18","pret":-0.02389,"close":78.94}
{"ticker":"EXP","date":"2015-09-21","pret":-0.01002,"close":77.9}
{"ticker":"EXP","date":"2015-09-22","pret":-0.03289,"close":76.32}
{"ticker":"EXP","date":"2015-09-23","pret":-0.00679,"close":74.37}
{"ticker":"EXP","date":"2015-09-24","pret":-0.03709,"close":73.88}
{"ticker":"EXP","date":"2015-09-25","pret":0.01283,"close":72.94}
{"ticker":"EXP","date":"2015-09-28","pret":-0.02914,"close":69.31}
{"ticker":"EXP","date":"2015-09-29","pret":-0.04147,"close":67.42}
{"ticker":"EXP","date":"2015-09-30","pret":-0.01729,"close":68.42}
{"ticker":"EXP","date":"2015-10-01","pret":0.00366,"close":69.02}
{"ticker":"EXP","date":"2015-10-02","pret":-0.00132,"close":70.75}
{"ticker":"EXP","date":"2015-10-05","pret":0.0446,"close":72.68}
{"ticker":"EXP","date":"2015-10-06","pret":0.01416,"close":74.48}
{"ticker":"EXP","date":"2015-10-07","pret":0.03388,"close":75.12}
{"ticker":"EXP","date":"2015-10-08","pret":0.00106,"close":75.74}
{"ticker":"EXP","date":"2015-10-09","pret":-0.01205,"close":72.14}
{"ticker":"EXP","date":"2015-10-12","pret":-0.02773,"close":69.9}
{"ticker":"EXP","date":"2015-10-13","pret":-0.03711,"close":69.46}
{"ticker":"EXP","date":"2015-10-14","pret":-0.00591,"close":67.93}
{"ticker":"EXP","date":"2015-10-15","pret":-0.02089,"close":67.75}
{"ticker":"EXP","date":"2015-10-16","pret":0.0003,"close":68.92}
{"ticker":"EXP","date":"2015-10-19","pret":0.00794,"close":67.59}
{"ticker":"EXP","date":"2015-10-20","pret":-0.01431,"close":67.05}
{"ticker":"EXP","date":"2015-10-21","pret":0.0043,"close":65.79}
{"ticker":"EXP","date":"2015-10-22","pret":-0.02486,"close":66.13}
{"ticker":"EXP","date":"2015-10-23","pret":0.00015,"close":65.59}
{"ticker":"EXP","date":"2015-10-26","pret":-0.00883,"close":65.67}
{"ticker":"EXP","date":"2015-10-27","pret":-0.01572,"close":63.91}
{"ticker":"EXP","date":"2015-10-28","pret":-0.00233,"close":66.4}
{"ticker":"EXP","date":"2015-10-29","pret":0.02674,"close":65.75}
{"ticker":"EXP","date":"2015-10-30","pret":-0.00091,"close":66.03}
{"ticker":"EXP","date":"2015-11-02","pret":0.00197,"close":67.37}
{"ticker":"EXP","date":"2015-11-03","pret":0.01742,"close":67.51}
{"ticker":"EXP","date":"2015-11-04","pret":0.00682,"close":68.34}
{"ticker":"EXP","date":"2015-11-05","pret":0.0081,"close":71.05}
{"ticker":"EXP","date":"2015-11-06","pret":0.03686,"close":70.59}
{"ticker":"EXP","date":"2015-11-09","pret":-0.00156,"close":69.37}
{"ticker":"EXP","date":"2015-11-10","pret":-0.01915,"close":68.61}
{"ticker":"EXP","date":"2015-11-11","pret":-0.00622,"close":68.74}
{"ticker":"EXP","date":"2015-11-12","pret":-0.0133,"close":67.82}
{"ticker":"EXP","date":"2015-11-13","pret":-0.00383,"close":67.81}
{"ticker":"EXP","date":"2015-11-16","pret":0.00251,"close":69.29}
{"ticker":"EXP","date":"2015-11-17","pret":0.02287,"close":69.04}
{"ticker":"EXP","date":"2015-11-18","pret":-0.00419,"close":70.6}
{"ticker":"EXP","date":"2015-11-19","pret":0.02457,"close":70.65}
{"ticker":"EXP","date":"2015-11-20","pret":-0.01235,"close":68.74}
{"ticker":"EXP","date":"2015-11-23","pret":-0.02093,"close":68.87}
{"ticker":"EXP","date":"2015-11-24","pret":0.0032,"close":70.02}
{"ticker":"EXP","date":"2015-11-25","pret":0.01616,"close":69.9}
{"ticker":"EXP","date":"2015-11-26"}
{"ticker":"EXP","date":"2015-11-27","pret":-0.00057,"close":69.6}
{"ticker":"EXP","date":"2015-11-30","pret":-0.00301,"close":69.08}
{"ticker":"EXP","date":"2015-12-01","pret":-0.00172,"close":69.98}
{"ticker":"EXP","date":"2015-12-02","pret":0.00359,"close":69.11}
{"ticker":"EXP","date":"2015-12-03","pret":-0.00806,"close":67.78}
{"ticker":"EXP","date":"2015-12-04","pret":-0.02117,"close":67.34}
{"ticker":"EXP","date":"2015-12-07","pret":-0.00979,"close":63.75}
{"ticker":"EXP","date":"2015-12-08","pret":-0.0683,"close":63.75}
{"ticker":"EXP","date":"2015-12-09","pret":0.01771,"close":62.68}
{"ticker":"EXP","date":"2015-12-10","pret":-0.02428,"close":62.29}
{"ticker":"EXP","date":"2015-12-11","pret":-0.00968,"close":60.08}
{"ticker":"EXP","date":"2015-12-14","pret":-0.0129,"close":59.14}
{"ticker":"EXP","date":"2015-12-15","pret":-0.01656,"close":60.21}
{"ticker":"EXP","date":"2015-12-16","pret":0.01063,"close":61.21}
{"ticker":"EXP","date":"2015-12-17"}
{"ticker":"EXP","date":"2015-12-18","pret":-0.0073,"close":58.88}
{"ticker":"EXP","date":"2015-12-21","pret":-0.01307,"close":58.95}
{"ticker":"EXP","date":"2015-12-22","pret":-0.00321,"close":58.94}
{"ticker":"EXP","date":"2015-12-23","pret":0.00338,"close":61.13}
{"ticker":"EXP","date":"2015-12-24","pret":0.02892,"close":61.15}
{"ticker":"EXP","date":"2015-12-28","pret":-0.00723,"close":59.93}
{"ticker":"EXP","date":"2015-12-29","pret":-0.00248,"close":60.55}
{"ticker":"EXP","date":"2015-12-30","pret":0.00544,"close":60.11}
{"ticker":"EXP","date":"2015-12-31","pret":-0.01342,"close":60.43}
{"ticker":"EXP","date":"2016-01-04","pret":0.001,"close":61.36}
{"ticker":"EXP","date":"2016-01-05","pret":0.02191,"close":60.66}
{"ticker":"EXPD","date":"2015-01-02","pret":0.00178,"close":44.42}
{"ticker":"EXPD","date":"2015-01-05","pret":-0.01478,"close":43.04}
{"ticker":"EXPD","date":"2015-01-06","pret":-0.03,"close":42.55}
{"ticker":"EXPD","date":"2015-01-07","pret":-0.00793,"close":42.56}
{"ticker":"EXPD","date":"2015-01-08","pret":0.00631,"close":43.72}
{"ticker":"EXPD","date":"2015-01-09","pret":0.01662,"close":43.46}
{"ticker":"EXPD","date":"2015-01-12","pret":-0.00275,"close":43.61}
{"ticker":"EXPD","date":"2015-01-13","pret":0.00846,"close":43.74}
{"ticker":"EXPD","date":"2015-01-14","pret":-0.0126,"close":43.5}
{"ticker":"EXPD","date":"2015-01-15","pret":0.00391,"close":43.18}
{"ticker":"EXPD","date":"2015-01-16","pret":-0.01155,"close":43.37}
{"ticker":"EXPD","date":"2015-01-20","pret":0.01109,"close":43.55}
{"ticker":"EXPD","date":"2015-01-21","pret":-0.00391,"close":43.47}
{"ticker":"EXPD","date":"2015-01-22","pret":0.00758,"close":44.76}
{"ticker":"EXPD","date":"2015-01-23","pret":0.01387,"close":44.29}
{"ticker":"EXPD","date":"2015-01-26","pret":0.00563,"close":45.24}
{"ticker":"EXPD","date":"2015-01-27","pret":0.00537,"close":44.76}
{"ticker":"EXPD","date":"2015-01-28","pret":0.00401,"close":44.33}
{"ticker":"EXPD","date":"2015-01-29","pret":-0.0175,"close":44.56}
{"ticker":"EXPD","date":"2015-01-30","pret":0.00068,"close":43.68}
{"ticker":"EXPD","date":"2015-02-02","pret":-0.00704,"close":44.03}
{"ticker":"EXPD","date":"2015-02-03","pret":0.00862,"close":44.31}
{"ticker":"EXPD","date":"2015-02-04","pret":-0.00068,"close":44.07}
{"ticker":"EXPD","date":"2015-02-05","pret":0.00338,"close":44.81}
{"ticker":"EXPD","date":"2015-02-06","pret":0.00763,"close":45.04}
{"ticker":"EXPD","date":"2015-02-09","pret":0.00089,"close":44.7}
{"ticker":"EXPD","date":"2015-02-10","pret":0.00312,"close":44.99}
{"ticker":"EXPD","date":"2015-02-11","pret":0,"close":45.08}
{"ticker":"EXPD","date":"2015-02-12","pret":0.01129,"close":45.32}
{"ticker":"EXPD","date":"2015-02-13","pret":-0.00176,"close":45.81}
{"ticker":"EXPD","date":"2015-02-17","pret":0.00637,"close":45.86}
{"ticker":"EXPD","date":"2015-02-18","pret":0.00306,"close":45.6}
{"ticker":"EXPD","date":"2015-02-19","pret":-0.0046,"close":45.61}
{"ticker":"EXPD","date":"2015-02-20","pret":0,"close":45.5}
{"ticker":"EXPD","date":"2015-02-23","pret":-0.00154,"close":45.47}
{"ticker":"EXPD","date":"2015-02-24","pret":0.0022,"close":47.88}
{"ticker":"EXPD","date":"2015-02-25","pret":0.04103,"close":48.16}
{"ticker":"EXPD","date":"2015-02-26","pret":0.01026,"close":48.79}
{"ticker":"EXPD","date":"2015-02-27","pret":0.01817,"close":48.3}
{"ticker":"EXPD","date":"2015-03-02","pret":-0.01546,"close":48.25}
{"ticker":"EXPD","date":"2015-03-03","pret":-0.00458,"close":48.08}
{"ticker":"EXPD","date":"2015-03-04","pret":-0.00733,"close":47.99}
{"ticker":"EXPD","date":"2015-03-05","pret":0.01129,"close":47.97}
{"ticker":"EXPD","date":"2015-03-06","pret":-0.01213,"close":47.66}
{"ticker":"EXPD","date":"2015-03-09","pret":0.00441,"close":47.83}
{"ticker":"EXPD","date":"2015-03-10","pret":-0.00736,"close":47.21}
{"ticker":"EXPD","date":"2015-03-11","pret":-0.00338,"close":47.58}
{"ticker":"EXPD","date":"2015-03-12","pret":0.01116,"close":48.26}
{"ticker":"EXPD","date":"2015-03-13","pret":0.0046,"close":48.04}
{"ticker":"EXPD","date":"2015-03-16","pret":0.0083,"close":49.02}
{"ticker":"EXPD","date":"2015-03-17","pret":0.00762,"close":48.71}
{"ticker":"EXPD","date":"2015-03-18","pret":-0.00452,"close":49.2}
{"ticker":"EXPD","date":"2015-03-19","pret":0.01127,"close":48.87}
{"ticker":"EXPD","date":"2015-03-20","pret":0.00102,"close":49.27}
{"ticker":"EXPD","date":"2015-03-23","pret":0.00508,"close":49.16}
{"ticker":"EXPD","date":"2015-03-24","pret":-0.0063,"close":49.32}
{"ticker":"EXPD","date":"2015-03-25","pret":0.00447,"close":48.16}
{"ticker":"EXPD","date":"2015-03-26","pret":-0.0259,"close":48.06}
{"ticker":"EXPD","date":"2015-03-27","pret":-0.00125,"close":47.97}
{"ticker":"EXPD","date":"2015-03-30","pret":0.00499,"close":48.44}
{"ticker":"EXPD","date":"2015-03-31","pret":-0.00104,"close":48.18}
{"ticker":"EXPD","date":"2015-04-01","pret":-0.00312,"close":47.86}
{"ticker":"EXPD","date":"2015-04-02","pret":-0.00271,"close":47.04}
{"ticker":"EXPD","date":"2015-04-06","pret":-0.02603,"close":46.91}
{"ticker":"EXPD","date":"2015-04-07","pret":0.00875,"close":46.56}
{"ticker":"EXPD","date":"2015-04-08","pret":-0.01111,"close":46.64}
{"ticker":"EXPD","date":"2015-04-09","pret":-0.00108,"close":46.64}
{"ticker":"EXPD","date":"2015-04-10","pret":0.00322,"close":46.87}
{"ticker":"EXPD","date":"2015-04-13","pret":0.00471,"close":46.7}
{"ticker":"EXPD","date":"2015-04-14","pret":-0.00621,"close":46.81}
{"ticker":"EXPD","date":"2015-04-15","pret":0.00407,"close":46.69}
{"ticker":"EXPD","date":"2015-04-16","pret":-0.00278,"close":46.4}
{"ticker":"EXPD","date":"2015-04-17","pret":-0.01143,"close":45.6}
{"ticker":"EXPD","date":"2015-04-20","pret":-0.00457,"close":46.57}
{"ticker":"EXPD","date":"2015-04-21","pret":0.02114,"close":46.92}
{"ticker":"EXPD","date":"2015-04-22","pret":0.00298,"close":46.62}
{"ticker":"EXPD","date":"2015-04-23","pret":-0.01328,"close":46.67}
{"ticker":"EXPD","date":"2015-04-24","pret":0.00516,"close":46.46}
{"ticker":"EXPD","date":"2015-04-27","pret":-0.00107,"close":46.38}
{"ticker":"EXPD","date":"2015-04-28","pret":-0.00711,"close":46.64}
{"ticker":"EXPD","date":"2015-04-29","pret":0.0041,"close":46.17}
{"ticker":"EXPD","date":"2015-04-30","pret":-0.00822,"close":45.83}
{"ticker":"EXPD","date":"2015-05-01","pret":-0.00217,"close":46.45}
{"ticker":"EXPD","date":"2015-05-04","pret":0.01018,"close":47}
{"ticker":"EXPD","date":"2015-05-05","pret":0.00986,"close":46.7}
{"ticker":"EXPD","date":"2015-05-06","pret":0.02922,"close":48.11}
{"ticker":"EXPD","date":"2015-05-07","pret":-0.00332,"close":48.09}
{"ticker":"EXPD","date":"2015-05-08","pret":0.00725,"close":48.06}
{"ticker":"EXPD","date":"2015-05-11","pret":-0.00933,"close":47.94}
{"ticker":"EXPD","date":"2015-05-12","pret":-0.00438,"close":47.72}
{"ticker":"EXPD","date":"2015-05-13","pret":-0.00209,"close":47.04}
{"ticker":"EXPD","date":"2015-05-14","pret":-0.00948,"close":47.56}
{"ticker":"EXPD","date":"2015-05-15","pret":0.01011,"close":47.7}
{"ticker":"EXPD","date":"2015-05-18","pret":-0.00357,"close":47.95}
{"ticker":"EXPD","date":"2015-05-19","pret":0.00733,"close":47.46}
{"ticker":"EXPD","date":"2015-05-20","pret":-0.0107,"close":47.27}
{"ticker":"EXPD","date":"2015-05-21","pret":-0.00254,"close":47.27}
{"ticker":"EXPD","date":"2015-05-22","pret":-0.0019,"close":46.81}
{"ticker":"EXPD","date":"2015-05-26","pret":-0.00808,"close":46.51}
{"ticker":"EXPD","date":"2015-05-27","pret":-0.00257,"close":46.98}
{"ticker":"EXPD","date":"2015-05-28","pret":-0.00214,"close":45.98}
{"ticker":"EXPD","date":"2015-05-29","pret":-0.01579,"close":45.84}
{"ticker":"EXPD","date":"2015-06-01","pret":0.00196,"close":46.34}
{"ticker":"EXPD","date":"2015-06-02","pret":0.00608,"close":46.51}
{"ticker":"EXPD","date":"2015-06-03","pret":0.01225,"close":48.32}
{"ticker":"EXPD","date":"2015-06-04","pret":0.02573,"close":47.56}
{"ticker":"EXPD","date":"2015-06-05","pret":-0.01089,"close":47.94}
{"ticker":"EXPD","date":"2015-06-08","pret":0.00734,"close":46.79}
{"ticker":"EXPD","date":"2015-06-09","pret":-0.0269,"close":46.79}
{"ticker":"EXPD","date":"2015-06-10","pret":0.00749,"close":47.52}
{"ticker":"EXPD","date":"2015-06-11","pret":0.01081,"close":48.3}
{"ticker":"EXPD","date":"2015-06-12","pret":0.01298,"close":48.1}
{"ticker":"EXPD","date":"2015-06-15","pret":-0.00605,"close":47.96}
{"ticker":"EXPD","date":"2015-06-16","pret":0.00084,"close":47.71}
{"ticker":"EXPD","date":"2015-06-17","pret":-0.00545,"close":47.81}
{"ticker":"EXPD","date":"2015-06-18","pret":0.00859,"close":48.42}
{"ticker":"EXPD","date":"2015-06-19","pret":0.01223,"close":48.04}
{"ticker":"EXPD","date":"2015-06-22","pret":-0.00973,"close":48.37}
{"ticker":"EXPD","date":"2015-06-23","pret":0.00808,"close":47.92}
{"ticker":"EXPD","date":"2015-06-24","pret":-0.00995,"close":47.04}
{"ticker":"EXPD","date":"2015-06-25","pret":-0.01978,"close":46.86}
{"ticker":"EXPD","date":"2015-06-26","pret":-0.00021,"close":46.97}
{"ticker":"EXPD","date":"2015-06-29","pret":-0.00576,"close":45.89}
{"ticker":"EXPD","date":"2015-06-30","pret":-0.01226,"close":46.1}
{"ticker":"EXPD","date":"2015-07-01","pret":0.00776,"close":46.3}
{"ticker":"EXPD","date":"2015-07-02","pret":-0.00582,"close":46.17}
{"ticker":"EXPD","date":"2015-07-06","pret":-0.01261,"close":45.35}
{"ticker":"EXPD","date":"2015-07-07","pret":-0.00329,"close":45.34}
{"ticker":"EXPD","date":"2015-07-08","pret":-0.01148,"close":44.44}
{"ticker":"EXPD","date":"2015-07-09","pret":-0.00111,"close":44.72}
{"ticker":"EXPD","date":"2015-07-10","pret":0.00156,"close":45.17}
{"ticker":"EXPD","date":"2015-07-13","pret":0.0073,"close":45.91}
{"ticker":"EXPD","date":"2015-07-14","pret":0.0103,"close":45.68}
{"ticker":"EXPD","date":"2015-07-15","pret":-0.00262,"close":45.13}
{"ticker":"EXPD","date":"2015-07-16","pret":-0.0121,"close":45.07}
{"ticker":"EXPD","date":"2015-07-17","pret":-0.00155,"close":44.82}
{"ticker":"EXPD","date":"2015-07-20","pret":-0.00622,"close":44.98}
{"ticker":"EXPD","date":"2015-07-21","pret":0.00334,"close":45.75}
{"ticker":"EXPD","date":"2015-07-22","pret":0.015,"close":45.27}
{"ticker":"EXPD","date":"2015-07-23","pret":-0.00725,"close":44.52}
{"ticker":"EXPD","date":"2015-07-24","pret":-0.0122,"close":44.26}
{"ticker":"EXPD","date":"2015-07-27","pret":-0.0153,"close":44.41}
{"ticker":"EXPD","date":"2015-07-28","pret":0.01485,"close":45.31}
{"ticker":"EXPD","date":"2015-07-29","pret":0.01331,"close":46.67}
{"ticker":"EXPD","date":"2015-07-30","pret":0.02223,"close":46.68}
{"ticker":"EXPD","date":"2015-07-31","pret":0.00901,"close":46.87}
{"ticker":"EXPD","date":"2015-08-03","pret":-0.00086,"close":47.08}
{"ticker":"EXPD","date":"2015-08-04","pret":-0.04796,"close":47.68}
{"ticker":"EXPD","date":"2015-08-05","pret":0.07329,"close":48.54}
{"ticker":"EXPD","date":"2015-08-06","pret":0.01736,"close":47.95}
{"ticker":"EXPD","date":"2015-08-07","pret":-0.01819,"close":48.05}
{"ticker":"EXPD","date":"2015-08-10","pret":0.01162,"close":48.72}
{"ticker":"EXPD","date":"2015-08-11","pret":-0.00745,"close":48.71}
{"ticker":"EXPD","date":"2015-08-12","pret":0.00104,"close":48.5}
{"ticker":"EXPD","date":"2015-08-13","pret":0.00456,"close":48.72}
{"ticker":"EXPD","date":"2015-08-14","pret":0.00905,"close":49.28}
{"ticker":"EXPD","date":"2015-08-17","pret":0.00102,"close":49.25}
{"ticker":"EXPD","date":"2015-08-18","pret":0.00754,"close":49.66}
{"ticker":"EXPD","date":"2015-08-19","pret":-0.0002,"close":49.79}
{"ticker":"EXPD","date":"2015-08-20","pret":0.0103,"close":49.5}
{"ticker":"EXPD","date":"2015-08-21","pret":-0.01356,"close":48.2}
{"ticker":"EXPD","date":"2015-08-24","pret":-0.06436,"close":46.74}
{"ticker":"EXPD","date":"2015-08-25","pret":0.04524,"close":47.49}
{"ticker":"EXPD","date":"2015-08-26","pret":0.00745,"close":48.94}
{"ticker":"EXPD","date":"2015-08-27","pret":0.01514,"close":49.92}
{"ticker":"EXPD","date":"2015-08-28","pret":0.00506,"close":49.66}
{"ticker":"EXPD","date":"2015-08-31","pret":-0.00608,"close":48.97}
{"ticker":"EXPD","date":"2015-09-01","pret":-0.02656,"close":48.02}
{"ticker":"EXPD","date":"2015-09-02","pret":0.01717,"close":49.88}
{"ticker":"EXPD","date":"2015-09-03","pret":0.02532,"close":49.09}
{"ticker":"EXPD","date":"2015-09-04","pret":-0.02881,"close":47.86}
{"ticker":"EXPD","date":"2015-09-08","pret":0,"close":48.86}
{"ticker":"EXPD","date":"2015-09-09","pret":0.01187,"close":48.34}
{"ticker":"EXPD","date":"2015-09-10","pret":-0.02367,"close":48.39}
{"ticker":"EXPD","date":"2015-09-11","pret":0.00436,"close":49.03}
{"ticker":"EXPD","date":"2015-09-14","pret":0.01482,"close":48.74}
{"ticker":"EXPD","date":"2015-09-15","pret":-0.00204,"close":49.3}
{"ticker":"EXPD","date":"2015-09-16","pret":0.00673,"close":48.87}
{"ticker":"EXPD","date":"2015-09-17","pret":-0.00571,"close":48.69}
{"ticker":"EXPD","date":"2015-09-18","pret":-0.01754,"close":46.71}
{"ticker":"EXPD","date":"2015-09-21","pret":-0.02572,"close":47.33}
{"ticker":"EXPD","date":"2015-09-22","pret":0.00384,"close":46.23}
{"ticker":"EXPD","date":"2015-09-23","pret":-0.01999,"close":46.02}
{"ticker":"EXPD","date":"2015-09-24","pret":-0.01443,"close":46}
{"ticker":"EXPD","date":"2015-09-25","pret":0.01811,"close":46.82}
{"ticker":"EXPD","date":"2015-09-28","pret":0.00904,"close":46.08}
{"ticker":"EXPD","date":"2015-09-29","pret":-0.01316,"close":46.53}
{"ticker":"EXPD","date":"2015-09-30","pret":0.02191,"close":47.05}
{"ticker":"EXPD","date":"2015-10-01","pret":0.00276,"close":47.76}
{"ticker":"EXPD","date":"2015-10-02","pret":0,"close":47.94}
{"ticker":"EXPD","date":"2015-10-05","pret":0.02117,"close":48.75}
{"ticker":"EXPD","date":"2015-10-06","pret":0.00888,"close":48.88}
{"ticker":"EXPD","date":"2015-10-07","pret":0.00921,"close":49.27}
{"ticker":"EXPD","date":"2015-10-08","pret":0.00204,"close":49.44}
{"ticker":"EXPD","date":"2015-10-09","pret":0.00648,"close":49.97}
{"ticker":"EXPD","date":"2015-10-12","pret":0.01005,"close":50.3}
{"ticker":"EXPD","date":"2015-10-13","pret":0.0024,"close":49.77}
{"ticker":"EXPD","date":"2015-10-14","pret":-0.0038,"close":50.2}
{"ticker":"EXPD","date":"2015-10-15","pret":0.00778,"close":50.72}
{"ticker":"EXPD","date":"2015-10-16","pret":-0.01987,"close":49.98}
{"ticker":"EXPD","date":"2015-10-19","pret":0.01028,"close":49.99}
{"ticker":"EXPD","date":"2015-10-20","pret":0.0034,"close":50.27}
{"ticker":"EXPD","date":"2015-10-21","pret":0.01153,"close":50.18}
{"ticker":"EXPD","date":"2015-10-22","pret":0.00059,"close":51.03}
{"ticker":"EXPD","date":"2015-10-23","pret":0.01587,"close":51.48}
{"ticker":"EXPD","date":"2015-10-26","pret":0.00078,"close":51.66}
{"ticker":"EXPD","date":"2015-10-27","pret":-0.00624,"close":50.46}
{"ticker":"EXPD","date":"2015-10-28","pret":-0.01041,"close":49.48}
{"ticker":"EXPD","date":"2015-10-29","pret":-0.02865,"close":50.11}
{"ticker":"EXPD","date":"2015-10-30","pret":0.02092,"close":49.79}
{"ticker":"EXPD","date":"2015-11-02","pret":-0.00359,"close":50.8}
{"ticker":"EXPD","date":"2015-11-03","pret":-0.01408,"close":49.75}
{"ticker":"EXPD","date":"2015-11-04","pret":0.00344,"close":49.08}
{"ticker":"EXPD","date":"2015-11-05","pret":-0.00405,"close":49.15}
{"ticker":"EXPD","date":"2015-11-06","pret":-0.0061,"close":49.49}
{"ticker":"EXPD","date":"2015-11-09","pret":0.0059,"close":48.95}
{"ticker":"EXPD","date":"2015-11-10","pret":-0.00325,"close":49.59}
{"ticker":"EXPD","date":"2015-11-11","pret":0.01233,"close":49.63}
{"ticker":"EXPD","date":"2015-11-12","pret":-0.00463,"close":48.64}
{"ticker":"EXPD","date":"2015-11-13","pret":-0.01957,"close":48.06}
{"ticker":"EXPD","date":"2015-11-16","pret":-0.0118,"close":48.44}
{"ticker":"EXPD","date":"2015-11-17","pret":0.01304,"close":49.03}
{"ticker":"EXPD","date":"2015-11-18","pret":0.00676,"close":49.48}
{"ticker":"EXPD","date":"2015-11-19","pret":0.00834,"close":49.25}
{"ticker":"EXPD","date":"2015-11-20","pret":0.00303,"close":49.17}
{"ticker":"EXPD","date":"2015-11-23","pret":-0.00405,"close":49.08}
{"ticker":"EXPD","date":"2015-11-24","pret":-0.00957,"close":49.23}
{"ticker":"EXPD","date":"2015-11-25","pret":0.00836,"close":49.17}
{"ticker":"EXPD","date":"2015-11-26"}
{"ticker":"EXPD","date":"2015-11-27","pret":-0.0055,"close":49.49}
{"ticker":"EXPD","date":"2015-11-30","pret":0.00752,"close":48.54}
{"ticker":"EXPD","date":"2015-12-01","pret":-0.01428,"close":48.91}
{"ticker":"EXPD","date":"2015-12-02","pret":0.00062,"close":47.24}
{"ticker":"EXPD","date":"2015-12-03","pret":-0.0315,"close":46.58}
{"ticker":"EXPD","date":"2015-12-04","pret":-0.00894,"close":47.83}
{"ticker":"EXPD","date":"2015-12-07","pret":0.01843,"close":47.17}
{"ticker":"EXPD","date":"2015-12-08","pret":-0.02143,"close":46.68}
{"ticker":"EXPD","date":"2015-12-09","pret":-0.00387,"close":46.29}
{"ticker":"EXPD","date":"2015-12-10","pret":0.00022,"close":46.89}
{"ticker":"EXPD","date":"2015-12-11","pret":-0.00431,"close":46.6}
{"ticker":"EXPD","date":"2015-12-14","pret":0.01054,"close":46.75}
{"ticker":"EXPD","date":"2015-12-15","pret":0.00384,"close":46.57}
{"ticker":"EXPD","date":"2015-12-16","pret":0.00106,"close":47.14}
{"ticker":"EXPD","date":"2015-12-17"}
{"ticker":"EXPD","date":"2015-12-18","pret":-0.0226,"close":45.21}
{"ticker":"EXPD","date":"2015-12-21","pret":-0.00809,"close":45.24}
{"ticker":"EXPD","date":"2015-12-22","pret":0.00088,"close":46}
{"ticker":"EXPD","date":"2015-12-23","pret":0.01221,"close":45.83}
{"ticker":"EXPD","date":"2015-12-24","pret":-0.00783,"close":45.92}
{"ticker":"EXPD","date":"2015-12-28","pret":-0.00219,"close":45.82}
{"ticker":"EXPD","date":"2015-12-29","pret":0.00915,"close":45.67}
{"ticker":"EXPD","date":"2015-12-30","pret":-0.01068,"close":45.58}
{"ticker":"EXPD","date":"2015-12-31","pret":-0.00219,"close":45.1}
{"ticker":"EXPD","date":"2016-01-04","pret":-0.02626,"close":44.26}
{"ticker":"EXPD","date":"2016-01-05","pret":-0.00656,"close":44.55}
{"ticker":"EXPE","date":"2015-01-02","pret":-0.00965,"close":85.76}
{"ticker":"EXPE","date":"2015-01-05","pret":-0.00152,"close":84.2}
{"ticker":"EXPE","date":"2015-01-06","pret":-0.00858,"close":84.17}
{"ticker":"EXPE","date":"2015-01-07","pret":0.00342,"close":84.17}
{"ticker":"EXPE","date":"2015-01-08","pret":-0.00413,"close":87.89}
{"ticker":"EXPE","date":"2015-01-09","pret":0.03903,"close":87.55}
{"ticker":"EXPE","date":"2015-01-12","pret":-0.0073,"close":85.17}
{"ticker":"EXPE","date":"2015-01-13","pret":-0.0179,"close":85.02}
{"ticker":"EXPE","date":"2015-01-14","pret":-0.01858,"close":85.39}
{"ticker":"EXPE","date":"2015-01-15","pret":0.01823,"close":82.53}
{"ticker":"EXPE","date":"2015-01-16","pret":-0.038,"close":83.48}
{"ticker":"EXPE","date":"2015-01-20","pret":0.01704,"close":83.94}
{"ticker":"EXPE","date":"2015-01-21","pret":-0.00394,"close":84.08}
{"ticker":"EXPE","date":"2015-01-22","pret":0.01447,"close":85.71}
{"ticker":"EXPE","date":"2015-01-23","pret":-0.00697,"close":87.44}
{"ticker":"EXPE","date":"2015-01-26","pret":0.03759,"close":87.29}
{"ticker":"EXPE","date":"2015-01-27","pret":-0.00573,"close":86.68}
{"ticker":"EXPE","date":"2015-01-28","pret":0.00172,"close":85.87}
{"ticker":"EXPE","date":"2015-01-29","pret":-0.01142,"close":86.57}
{"ticker":"EXPE","date":"2015-01-30","pret":-0.00116,"close":85.93}
{"ticker":"EXPE","date":"2015-02-02","pret":0.00186,"close":86.22}
{"ticker":"EXPE","date":"2015-02-03","pret":0.00428,"close":87.82}
{"ticker":"EXPE","date":"2015-02-04","pret":0.00564,"close":87.87}
{"ticker":"EXPE","date":"2015-02-05","pret":0.0113,"close":88}
{"ticker":"EXPE","date":"2015-02-06","pret":-0.10646,"close":77.87}
{"ticker":"EXPE","date":"2015-02-09","pret":-0.02505,"close":78.2}
{"ticker":"EXPE","date":"2015-02-10","pret":0.01758,"close":78.19}
{"ticker":"EXPE","date":"2015-02-11","pret":-0.00446,"close":78.22}
{"ticker":"EXPE","date":"2015-02-12","pret":0.11464,"close":89.56}
{"ticker":"EXPE","date":"2015-02-13","pret":0.01951,"close":89.48}
{"ticker":"EXPE","date":"2015-02-17","pret":0.001,"close":88.69}
{"ticker":"EXPE","date":"2015-02-18","pret":-0.00784,"close":89.16}
{"ticker":"EXPE","date":"2015-02-19","pret":0.01318,"close":91.3}
{"ticker":"EXPE","date":"2015-02-20","pret":0.01214,"close":92.3}
{"ticker":"EXPE","date":"2015-02-23","pret":0.0121,"close":94.75}
{"ticker":"EXPE","date":"2015-02-24","pret":0.02324,"close":94.18}
{"ticker":"EXPE","date":"2015-02-25","pret":-0.00499,"close":94.61}
{"ticker":"EXPE","date":"2015-02-26","pret":-0.0032,"close":93.25}
{"ticker":"EXPE","date":"2015-02-27","pret":-0.00567,"close":91.75}
{"ticker":"EXPE","date":"2015-03-02","pret":-0.03106,"close":92.18}
{"ticker":"EXPE","date":"2015-03-03","pret":0.01778,"close":91.02}
{"ticker":"EXPE","date":"2015-03-04","pret":-0.01567,"close":89.87}
{"ticker":"EXPE","date":"2015-03-05","pret":-0.00743,"close":91.38}
{"ticker":"EXPE","date":"2015-03-06","pret":0.00555,"close":90.25}
{"ticker":"EXPE","date":"2015-03-09","pret":-0.00111,"close":90.55}
{"ticker":"EXPE","date":"2015-03-10","pret":-0.007,"close":89.35}
{"ticker":"EXPE","date":"2015-03-11","pret":-0.00246,"close":88.95}
{"ticker":"EXPE","date":"2015-03-12","pret":-0.00538,"close":91.39}
{"ticker":"EXPE","date":"2015-03-13","pret":0.02565,"close":91.35}
{"ticker":"EXPE","date":"2015-03-16","pret":0.00525,"close":92.96}
{"ticker":"EXPE","date":"2015-03-17","pret":0.00879,"close":92.33}
{"ticker":"EXPE","date":"2015-03-18","pret":-0.00249,"close":94.04}
{"ticker":"EXPE","date":"2015-03-19","pret":0.01655,"close":94.68}
{"ticker":"EXPE","date":"2015-03-20","pret":0.01239,"close":95.91}
{"ticker":"EXPE","date":"2015-03-23","pret":0.00273,"close":95.4}
{"ticker":"EXPE","date":"2015-03-24","pret":-0.00052,"close":95.47}
{"ticker":"EXPE","date":"2015-03-25","pret":0.00157,"close":93.95}
{"ticker":"EXPE","date":"2015-03-26","pret":-0.02216,"close":92.76}
{"ticker":"EXPE","date":"2015-03-27","pret":-0.0043,"close":93.68}
{"ticker":"EXPE","date":"2015-03-30","pret":0.01645,"close":94.19}
{"ticker":"EXPE","date":"2015-03-31","pret":-0.00766,"close":94.13}
{"ticker":"EXPE","date":"2015-04-01","pret":0.00128,"close":94.17}
{"ticker":"EXPE","date":"2015-04-02","pret":0.01092,"close":97.98}
{"ticker":"EXPE","date":"2015-04-06","pret":0.02283,"close":98.58}
{"ticker":"EXPE","date":"2015-04-07","pret":0.01625,"close":98.47}
{"ticker":"EXPE","date":"2015-04-08","pret":0.00334,"close":98.65}
{"ticker":"EXPE","date":"2015-04-09","pret":0.0002,"close":97.82}
{"ticker":"EXPE","date":"2015-04-10","pret":-0.00649,"close":99.2}
{"ticker":"EXPE","date":"2015-04-13","pret":0.01042,"close":98.76}
{"ticker":"EXPE","date":"2015-04-14","pret":-0.00646,"close":98.09}
{"ticker":"EXPE","date":"2015-04-15","pret":-0.00061,"close":97.96}
{"ticker":"EXPE","date":"2015-04-16","pret":-0.00722,"close":97.17}
{"ticker":"EXPE","date":"2015-04-17","pret":-0.01824,"close":96.1}
{"ticker":"EXPE","date":"2015-04-20","pret":0.0056,"close":97.4}
{"ticker":"EXPE","date":"2015-04-21","pret":0.00258,"close":98.31}
{"ticker":"EXPE","date":"2015-04-22","pret":0.01515,"close":99.47}
{"ticker":"EXPE","date":"2015-04-23","pret":0.01051,"close":98.92}
{"ticker":"EXPE","date":"2015-04-24","pret":-0.00544,"close":98.9}
{"ticker":"EXPE","date":"2015-04-27","pret":0.00494,"close":98.82}
{"ticker":"EXPE","date":"2015-04-28","pret":-0.00919,"close":97.8}
{"ticker":"EXPE","date":"2015-04-29","pret":-0.00846,"close":96.26}
{"ticker":"EXPE","date":"2015-04-30","pret":-0.02382,"close":94.23}
{"ticker":"EXPE","date":"2015-05-01","pret":0.04809,"close":101.69}
{"ticker":"EXPE","date":"2015-05-04","pret":0.01241,"close":100.9}
{"ticker":"EXPE","date":"2015-05-05","pret":-0.00922,"close":98.77}
{"ticker":"EXPE","date":"2015-05-06","pret":-0.01657,"close":99.1}
{"ticker":"EXPE","date":"2015-05-07","pret":0.00132,"close":100.96}
{"ticker":"EXPE","date":"2015-05-08","pret":0.02556,"close":102.76}
{"ticker":"EXPE","date":"2015-05-11","pret":0.00922,"close":103.81}
{"ticker":"EXPE","date":"2015-05-12","pret":0.00292,"close":103.22}
{"ticker":"EXPE","date":"2015-05-13","pret":0.00834,"close":101.99}
{"ticker":"EXPE","date":"2015-05-14","pret":-0.00193,"close":104.14}
{"ticker":"EXPE","date":"2015-05-15","pret":0.01116,"close":103.41}
{"ticker":"EXPE","date":"2015-05-18","pret":-0.00971,"close":103.45}
{"ticker":"EXPE","date":"2015-05-19","pret":0.00712,"close":103.72}
{"ticker":"EXPE","date":"2015-05-20","pret":-0.00433,"close":105.5}
{"ticker":"EXPE","date":"2015-05-21","pret":0.01368,"close":105.89}
{"ticker":"EXPE","date":"2015-05-22","pret":0.05527,"close":113}
{"ticker":"EXPE","date":"2015-05-26","pret":0.01932,"close":110.64}
{"ticker":"EXPE","date":"2015-05-27","pret":-0.01834,"close":110.93}
{"ticker":"EXPE","date":"2015-05-28","pret":-0.00966,"close":109.24}
{"ticker":"EXPE","date":"2015-05-29","pret":-0.01104,"close":107.26}
{"ticker":"EXPE","date":"2015-06-01","pret":-0.01497,"close":107.45}
{"ticker":"EXPE","date":"2015-06-02","pret":-0.00308,"close":107.63}
{"ticker":"EXPE","date":"2015-06-03","pret":0.01786,"close":106.61}
{"ticker":"EXPE","date":"2015-06-04","pret":-0.02998,"close":105.64}
{"ticker":"EXPE","date":"2015-06-05","pret":0.0001,"close":106.4}
{"ticker":"EXPE","date":"2015-06-08","pret":0.00179,"close":104.79}
{"ticker":"EXPE","date":"2015-06-09","pret":-0.01024,"close":105.02}
{"ticker":"EXPE","date":"2015-06-10","pret":0.01015,"close":108.17}
{"ticker":"EXPE","date":"2015-06-11","pret":0.02101,"close":107.87}
{"ticker":"EXPE","date":"2015-06-12","pret":-0.0104,"close":107.69}
{"ticker":"EXPE","date":"2015-06-15","pret":0.00065,"close":107.22}
{"ticker":"EXPE","date":"2015-06-16","pret":0.00028,"close":107.95}
{"ticker":"EXPE","date":"2015-06-17","pret":0.00845,"close":107.89}
{"ticker":"EXPE","date":"2015-06-18","pret":-0.0013,"close":109.68}
{"ticker":"EXPE","date":"2015-06-19","pret":0.01844,"close":108.68}
{"ticker":"EXPE","date":"2015-06-22","pret":0.01085,"close":109.5}
{"ticker":"EXPE","date":"2015-06-23","pret":-0.0113,"close":109.83}
{"ticker":"EXPE","date":"2015-06-24","pret":-0.00301,"close":108.98}
{"ticker":"EXPE","date":"2015-06-25","pret":0.00046,"close":109.27}
{"ticker":"EXPE","date":"2015-06-26","pret":-0.00155,"close":110.71}
{"ticker":"EXPE","date":"2015-06-29","pret":-0.00256,"close":106.95}
{"ticker":"EXPE","date":"2015-06-30","pret":-0.00864,"close":109.35}
{"ticker":"EXPE","date":"2015-07-01","pret":0.00846,"close":107.19}
{"ticker":"EXPE","date":"2015-07-02","pret":-0.01541,"close":107.07}
{"ticker":"EXPE","date":"2015-07-06","pret":-0.01141,"close":106.5}
{"ticker":"EXPE","date":"2015-07-07","pret":0.0074,"close":107.06}
{"ticker":"EXPE","date":"2015-07-08","pret":-0.01231,"close":104.86}
{"ticker":"EXPE","date":"2015-07-09","pret":0.00697,"close":104.55}
{"ticker":"EXPE","date":"2015-07-10","pret":-0.00433,"close":107.97}
{"ticker":"EXPE","date":"2015-07-13","pret":0.02697,"close":111.12}
{"ticker":"EXPE","date":"2015-07-14","pret":0.0124,"close":107.26}
{"ticker":"EXPE","date":"2015-07-15","pret":-0.0299,"close":107.45}
{"ticker":"EXPE","date":"2015-07-16","pret":0.01216,"close":110.05}
{"ticker":"EXPE","date":"2015-07-17","pret":0.0181,"close":110.79}
{"ticker":"EXPE","date":"2015-07-20","pret":-0.00209,"close":109.56}
{"ticker":"EXPE","date":"2015-07-21","pret":-0.00583,"close":110.09}
{"ticker":"EXPE","date":"2015-07-22","pret":-0.00036,"close":110.66}
{"ticker":"EXPE","date":"2015-07-23","pret":0.01613,"close":109.52}
{"ticker":"EXPE","date":"2015-07-24","pret":-0.02034,"close":105.7}
{"ticker":"EXPE","date":"2015-07-27","pret":-0.03254,"close":104.92}
{"ticker":"EXPE","date":"2015-07-28","pret":0.00274,"close":107.17}
{"ticker":"EXPE","date":"2015-07-29","pret":0.01557,"close":106.87}
{"ticker":"EXPE","date":"2015-07-30","pret":0.0027,"close":107.61}
{"ticker":"EXPE","date":"2015-07-31","pret":0.07688,"close":121.44}
{"ticker":"EXPE","date":"2015-08-03","pret":0.0461,"close":122.59}
{"ticker":"EXPE","date":"2015-08-04","pret":0.00016,"close":124.56}
{"ticker":"EXPE","date":"2015-08-05","pret":0.03523,"close":126.79}
{"ticker":"EXPE","date":"2015-08-06","pret":-0.00198,"close":121.6}
{"ticker":"EXPE","date":"2015-08-07","pret":-0.03876,"close":121.04}
{"ticker":"EXPE","date":"2015-08-10","pret":0.00115,"close":121.49}
{"ticker":"EXPE","date":"2015-08-11","pret":-0.00695,"close":121.13}
{"ticker":"EXPE","date":"2015-08-12","pret":-0.00507,"close":120.78}
{"ticker":"EXPE","date":"2015-08-13","pret":0.00275,"close":120.66}
{"ticker":"EXPE","date":"2015-08-14","pret":0.00282,"close":121.65}
{"ticker":"EXPE","date":"2015-08-17","pret":0.00768,"close":123.01}
{"ticker":"EXPE","date":"2015-08-18","pret":0.01511,"close":123.32}
{"ticker":"EXPE","date":"2015-08-19","pret":-0.00284,"close":123.14}
{"ticker":"EXPE","date":"2015-08-20","pret":-0.01112,"close":118.7}
{"ticker":"EXPE","date":"2015-08-21","pret":-0.03881,"close":114.51}
{"ticker":"EXPE","date":"2015-08-24","pret":-0.08468,"close":108.34}
{"ticker":"EXPE","date":"2015-08-25","pret":0.04235,"close":108.42}
{"ticker":"EXPE","date":"2015-08-26","pret":-0.00608,"close":115.24}
{"ticker":"EXPE","date":"2015-08-27","pret":0.04671,"close":117.45}
{"ticker":"EXPE","date":"2015-08-28","pret":-0.00214,"close":116.51}
{"ticker":"EXPE","date":"2015-08-31","pret":-0.01044,"close":114.99}
{"ticker":"EXPE","date":"2015-09-01","pret":-0.0361,"close":110.36}
{"ticker":"EXPE","date":"2015-09-02","pret":0.011,"close":113.38}
{"ticker":"EXPE","date":"2015-09-03","pret":0.01,"close":112.89}
{"ticker":"EXPE","date":"2015-09-04","pret":-0.02072,"close":111.23}
{"ticker":"EXPE","date":"2015-09-08","pret":0.01666,"close":114.46}
{"ticker":"EXPE","date":"2015-09-09","pret":0.01709,"close":113.35}
{"ticker":"EXPE","date":"2015-09-10","pret":-0.0185,"close":115.94}
{"ticker":"EXPE","date":"2015-09-11","pret":0.02405,"close":116.61}
{"ticker":"EXPE","date":"2015-09-14","pret":0.01049,"close":115.75}
{"ticker":"EXPE","date":"2015-09-15","pret":-0.00721,"close":118.83}
{"ticker":"EXPE","date":"2015-09-16","pret":0.02408,"close":124.68}
{"ticker":"EXPE","date":"2015-09-17","pret":0.05328,"close":128.83}
{"ticker":"EXPE","date":"2015-09-18","pret":0.0122,"close":126.49}
{"ticker":"EXPE","date":"2015-09-21","pret":0.00314,"close":126.33}
{"ticker":"EXPE","date":"2015-09-22","pret":-0.0163,"close":124.88}
{"ticker":"EXPE","date":"2015-09-23","pret":-0.00825,"close":122.14}
{"ticker":"EXPE","date":"2015-09-24","pret":-0.02262,"close":120.5}
{"ticker":"EXPE","date":"2015-09-25","pret":0.0037,"close":120.05}
{"ticker":"EXPE","date":"2015-09-28","pret":-0.01662,"close":116.72}
{"ticker":"EXPE","date":"2015-09-29","pret":-0.02789,"close":114.01}
{"ticker":"EXPE","date":"2015-09-30","pret":-0.0093,"close":117.68}
{"ticker":"EXPE","date":"2015-10-01","pret":0.02486,"close":119.92}
{"ticker":"EXPE","date":"2015-10-02","pret":-0.00355,"close":122.62}
{"ticker":"EXPE","date":"2015-10-05","pret":0.0469,"close":123.95}
{"ticker":"EXPE","date":"2015-10-06","pret":0.00162,"close":122.22}
{"ticker":"EXPE","date":"2015-10-07","pret":-0.00826,"close":122.93}
{"ticker":"EXPE","date":"2015-10-08","pret":-0.00424,"close":122.88}
{"ticker":"EXPE","date":"2015-10-09","pret":0.00619,"close":125.34}
{"ticker":"EXPE","date":"2015-10-12","pret":0.02478,"close":127.02}
{"ticker":"EXPE","date":"2015-10-13","pret":-0.00056,"close":128.1}
{"ticker":"EXPE","date":"2015-10-14","pret":-0.0159,"close":121.85}
{"ticker":"EXPE","date":"2015-10-15","pret":-0.01386,"close":125.18}
{"ticker":"EXPE","date":"2015-10-16","pret":0.02531,"close":127.38}
{"ticker":"EXPE","date":"2015-10-19","pret":0.01423,"close":130.45}
{"ticker":"EXPE","date":"2015-10-20","pret":0.02335,"close":129.04}
{"ticker":"EXPE","date":"2015-10-21","pret":-0.00338,"close":129.14}
{"ticker":"EXPE","date":"2015-10-22","pret":-0.02414,"close":127.58}
{"ticker":"EXPE","date":"2015-10-23","pret":0.01912,"close":125.41}
{"ticker":"EXPE","date":"2015-10-26","pret":-0.02719,"close":128.39}
{"ticker":"EXPE","date":"2015-10-27","pret":0.02324,"close":127.11}
{"ticker":"EXPE","date":"2015-10-28","pret":-0.0067,"close":125.8}
{"ticker":"EXPE","date":"2015-10-29","pret":-0.01758,"close":127.06}
{"ticker":"EXPE","date":"2015-10-30","pret":0.07961,"close":136.3}
{"ticker":"EXPE","date":"2015-11-02","pret":0.00022,"close":135.41}
{"ticker":"EXPE","date":"2015-11-03","pret":-0.00582,"close":136.39}
{"ticker":"EXPE","date":"2015-11-04","pret":0.01182,"close":134.17}
{"ticker":"EXPE","date":"2015-11-05","pret":0.01435,"close":137.31}
{"ticker":"EXPE","date":"2015-11-06","pret":-0.00664,"close":133.32}
{"ticker":"EXPE","date":"2015-11-09","pret":-0.04685,"close":129.48}
{"ticker":"EXPE","date":"2015-11-10","pret":-0.01591,"close":129.01}
{"ticker":"EXPE","date":"2015-11-11","pret":0.00062,"close":128.74}
{"ticker":"EXPE","date":"2015-11-12","pret":-0.0103,"close":127.94}
{"ticker":"EXPE","date":"2015-11-13","pret":-0.00531,"close":125.2}
{"ticker":"EXPE","date":"2015-11-16","pret":-0.04098,"close":122.53}
{"ticker":"EXPE","date":"2015-11-17","pret":0.0078,"close":120.89}
{"ticker":"EXPE","date":"2015-11-18","pret":-0.01895,"close":125.3}
{"ticker":"EXPE","date":"2015-11-19","pret":0.03834,"close":128.09}
{"ticker":"EXPE","date":"2015-11-20","pret":0.02004,"close":126.25}
{"ticker":"EXPE","date":"2015-11-23","pret":-0.01521,"close":124.92}
{"ticker":"EXPE","date":"2015-11-24","pret":-0.03096,"close":121.27}
{"ticker":"EXPE","date":"2015-11-25","pret":-0.0076,"close":123.62}
{"ticker":"EXPE","date":"2015-11-26"}
{"ticker":"EXPE","date":"2015-11-27","pret":0.01846,"close":123.63}
{"ticker":"EXPE","date":"2015-11-30","pret":-0.00485,"close":123.11}
{"ticker":"EXPE","date":"2015-12-01","pret":0.00485,"close":125.04}
{"ticker":"EXPE","date":"2015-12-02","pret":0.00731,"close":123.11}
{"ticker":"EXPE","date":"2015-12-03","pret":-0.01296,"close":122.27}
{"ticker":"EXPE","date":"2015-12-04","pret":-0.00227,"close":125.92}
{"ticker":"EXPE","date":"2015-12-07","pret":0.0259,"close":125.04}
{"ticker":"EXPE","date":"2015-12-08","pret":-0.01934,"close":125.63}
{"ticker":"EXPE","date":"2015-12-09","pret":0.00892,"close":125.02}
{"ticker":"EXPE","date":"2015-12-10","pret":-0.00184,"close":125.61}
{"ticker":"EXPE","date":"2015-12-11","pret":-0.01007,"close":123.21}
{"ticker":"EXPE","date":"2015-12-14","pret":-0.00057,"close":124.3}
{"ticker":"EXPE","date":"2015-12-15","pret":0.01838,"close":130.24}
{"ticker":"EXPE","date":"2015-12-16","pret":0.04166,"close":131.16}
{"ticker":"EXPE","date":"2015-12-17"}
{"ticker":"EXPE","date":"2015-12-18","pret":-0.01894,"close":125.36}
{"ticker":"EXPE","date":"2015-12-21","pret":-0.02042,"close":125.58}
{"ticker":"EXPE","date":"2015-12-22","pret":0.00214,"close":127.52}
{"ticker":"EXPE","date":"2015-12-23","pret":0.01547,"close":126.28}
{"ticker":"EXPE","date":"2015-12-24","pret":-0.01674,"close":126.47}
{"ticker":"EXPE","date":"2015-12-28","pret":0.00103,"close":126.1}
{"ticker":"EXPE","date":"2015-12-29","pret":0.00103,"close":127.7}
{"ticker":"EXPE","date":"2015-12-30","pret":0.00984,"close":126.27}
{"ticker":"EXPE","date":"2015-12-31","pret":-0.0173,"close":124.3}
{"ticker":"EXPE","date":"2016-01-04","pret":-0.03429,"close":120.8}
{"ticker":"EXPE","date":"2016-01-05","pret":-0.00008,"close":119.93}
{"ticker":"EXPO","date":"2015-01-02","pret":-0.00144,"close":20.27}
{"ticker":"EXPO","date":"2015-01-05","pret":-0.03229,"close":20.15}
{"ticker":"EXPO","date":"2015-01-06","pret":-0.00249,"close":19.87}
{"ticker":"EXPO","date":"2015-01-07","pret":-0.004,"close":20.19}
{"ticker":"EXPO","date":"2015-01-08","pret":0.01884,"close":20.5}
{"ticker":"EXPO","date":"2015-01-09","pret":0.00343,"close":20.22}
{"ticker":"EXPO","date":"2015-01-12","pret":-0.00737,"close":20.16}
{"ticker":"EXPO","date":"2015-01-13","pret":0.00295,"close":20.68}
{"ticker":"EXPO","date":"2015-01-14","pret":0.01561,"close":20.5}
{"ticker":"EXPO","date":"2015-01-15","pret":-0.01758,"close":20.48}
{"ticker":"EXPO","date":"2015-01-16","pret":0.0054,"close":20.6}
{"ticker":"EXPO","date":"2015-01-20","pret":0.00635,"close":20.12}
{"ticker":"EXPO","date":"2015-01-21","pret":-0.01867,"close":20.24}
{"ticker":"EXPO","date":"2015-01-22","pret":0.00889,"close":20.69}
{"ticker":"EXPO","date":"2015-01-23","pret":0.0127,"close":20.64}
{"ticker":"EXPO","date":"2015-01-26","pret":0.00436,"close":20.65}
{"ticker":"EXPO","date":"2015-01-27","pret":-0.00923,"close":20.62}
{"ticker":"EXPO","date":"2015-01-28","pret":0.01116,"close":20.28}
{"ticker":"EXPO","date":"2015-01-29","pret":-0.02739,"close":20.69}
{"ticker":"EXPO","date":"2015-01-30","pret":0.01769,"close":20.04}
{"ticker":"EXPO","date":"2015-02-02","pret":-0.03217,"close":20.24}
{"ticker":"EXPO","date":"2015-02-03","pret":0.01795,"close":20.76}
{"ticker":"EXPO","date":"2015-02-04","pret":0.01276,"close":20.76}
{"ticker":"EXPO","date":"2015-02-05","pret":0.00778,"close":22.52}
{"ticker":"EXPO","date":"2015-02-06","pret":0.08532,"close":22.64}
{"ticker":"EXPO","date":"2015-02-09","pret":0,"close":22.2}
{"ticker":"EXPO","date":"2015-02-10","pret":-0.01117,"close":21.98}
{"ticker":"EXPO","date":"2015-02-11","pret":-0.01723,"close":21.9}
{"ticker":"EXPO","date":"2015-02-12","pret":-0.0055,"close":22.11}
{"ticker":"EXPO","date":"2015-02-13","pret":0.01958,"close":22.1}
{"ticker":"EXPO","date":"2015-02-17","pret":0.00045,"close":22.16}
{"ticker":"EXPO","date":"2015-02-18","pret":-0.00135,"close":22.58}
{"ticker":"EXPO","date":"2015-02-19","pret":0.01966,"close":22.35}
{"ticker":"EXPO","date":"2015-02-20","pret":-0.01336,"close":22.02}
{"ticker":"EXPO","date":"2015-02-23","pret":-0.01901,"close":21.85}
{"ticker":"EXPO","date":"2015-02-24","pret":-0.00596,"close":21.8}
{"ticker":"EXPO","date":"2015-02-25","pret":0.00138,"close":21.74}
{"ticker":"EXPO","date":"2015-02-26","pret":0,"close":21.74}
{"ticker":"EXPO","date":"2015-02-27","pret":-0.00552,"close":21.63}
{"ticker":"EXPO","date":"2015-03-02","pret":0.00873,"close":21.94}
{"ticker":"EXPO","date":"2015-03-03","pret":0.00457,"close":21.81}
{"ticker":"EXPO","date":"2015-03-04","pret":-0.0133,"close":21.6}
{"ticker":"EXPO","date":"2015-03-05","pret":-0.00416,"close":21.64}
{"ticker":"EXPO","date":"2015-03-06","pret":-0.00418,"close":21.22}
{"ticker":"EXPO","date":"2015-03-09","pret":-0.01218,"close":21.76}
{"ticker":"EXPO","date":"2015-03-10","pret":0.01031,"close":21.43}
{"ticker":"EXPO","date":"2015-03-11","pret":-0.00233,"close":21.6}
{"ticker":"EXPO","date":"2015-03-12","pret":0.01669,"close":22.26}
{"ticker":"EXPO","date":"2015-03-13","pret":0.02497,"close":21.89}
{"ticker":"EXPO","date":"2015-03-16","pret":-0.01037,"close":22.05}
{"ticker":"EXPO","date":"2015-03-17","pret":-0.00091,"close":22.27}
{"ticker":"EXPO","date":"2015-03-18","pret":0.00407,"close":22.13}
{"ticker":"EXPO","date":"2015-03-19","pret":0.0081,"close":21.94}
{"ticker":"EXPO","date":"2015-03-20","pret":-0.01172,"close":22.13}
{"ticker":"EXPO","date":"2015-03-23","pret":0.00272,"close":22.1}
{"ticker":"EXPO","date":"2015-03-24","pret":-0.00408,"close":22.38}
{"ticker":"EXPO","date":"2015-03-25","pret":0.01666,"close":21.92}
{"ticker":"EXPO","date":"2015-03-26","pret":-0.02807,"close":21.86}
{"ticker":"EXPO","date":"2015-03-27","pret":0.00732,"close":22.24}
{"ticker":"EXPO","date":"2015-03-30","pret":0.01178,"close":22.26}
{"ticker":"EXPO","date":"2015-03-31","pret":-0.00542,"close":22.22}
{"ticker":"EXPO","date":"2015-04-01","pret":0.00452,"close":22.04}
{"ticker":"EXPO","date":"2015-04-02","pret":-0.01316,"close":22.27}
{"ticker":"EXPO","date":"2015-04-06","pret":0.0109,"close":22.38}
{"ticker":"EXPO","date":"2015-04-07","pret":0.01168,"close":22.26}
{"ticker":"EXPO","date":"2015-04-08","pret":-0.00492,"close":22.39}
{"ticker":"EXPO","date":"2015-04-09","pret":0.00849,"close":22.29}
{"ticker":"EXPO","date":"2015-04-10","pret":0,"close":22.44}
{"ticker":"EXPO","date":"2015-04-13","pret":-0.00312,"close":22.4}
{"ticker":"EXPO","date":"2015-04-14","pret":0.00445,"close":22.41}
{"ticker":"EXPO","date":"2015-04-15","pret":-0.00624,"close":22.5}
{"ticker":"EXPO","date":"2015-04-16","pret":0.00045,"close":22.32}
{"ticker":"EXPO","date":"2015-04-17","pret":-0.01124,"close":21.86}
{"ticker":"EXPO","date":"2015-04-20","pret":-0.00863,"close":22.38}
{"ticker":"EXPO","date":"2015-04-21","pret":0.02699,"close":22.28}
{"ticker":"EXPO","date":"2015-04-22","pret":-0.01972,"close":22.28}
{"ticker":"EXPO","date":"2015-04-23","pret":0.08543,"close":23.82}
{"ticker":"EXPO","date":"2015-04-24","pret":-0.01255,"close":23.84}
{"ticker":"EXPO","date":"2015-04-27","pret":0.00168,"close":23.43}
{"ticker":"EXPO","date":"2015-04-28","pret":-0.01781,"close":23.55}
{"ticker":"EXPO","date":"2015-04-29","pret":0.00512,"close":23.02}
{"ticker":"EXPO","date":"2015-04-30","pret":-0.02151,"close":22.15}
{"ticker":"EXPO","date":"2015-05-01","pret":-0.03405,"close":22.08}
{"ticker":"EXPO","date":"2015-05-04","pret":-0.01086,"close":22.14}
{"ticker":"EXPO","date":"2015-05-05","pret":0.00046,"close":21.76}
{"ticker":"EXPO","date":"2015-05-06","pret":-0.00547,"close":21.86}
{"ticker":"EXPO","date":"2015-05-07","pret":-0.00688,"close":21.9}
{"ticker":"EXPO","date":"2015-05-08","pret":0.01598,"close":21.62}
{"ticker":"EXPO","date":"2015-05-11","pret":-0.0229,"close":21.71}
{"ticker":"EXPO","date":"2015-05-12","pret":0.00416,"close":21.56}
{"ticker":"EXPO","date":"2015-05-13","pret":0.00046,"close":21.62}
{"ticker":"EXPO","date":"2015-05-14","pret":-0.00185,"close":21.45}
{"ticker":"EXPO","date":"2015-05-15","pret":-0.00835,"close":21.34}
{"ticker":"EXPO","date":"2015-05-18","pret":-0.00561,"close":21.31}
{"ticker":"EXPO","date":"2015-05-19","pret":0,"close":21.67}
{"ticker":"EXPO","date":"2015-05-20","pret":0.01488,"close":21.71}
{"ticker":"EXPO","date":"2015-05-21","pret":0.00092,"close":21.54}
{"ticker":"EXPO","date":"2015-05-22","pret":-0.00555,"close":21.56}
{"ticker":"EXPO","date":"2015-05-26","pret":0,"close":21.48}
{"ticker":"EXPO","date":"2015-05-27","pret":-0.00512,"close":21.28}
{"ticker":"EXPO","date":"2015-05-28","pret":-0.00984,"close":21.25}
{"ticker":"EXPO","date":"2015-05-29","pret":0.00376,"close":21.28}
{"ticker":"EXPO","date":"2015-06-01","pret":-0.00094,"close":21.23}
{"ticker":"EXPO","date":"2015-06-02","pret":-0.00896,"close":21.24}
{"ticker":"EXPO","date":"2015-06-03","pret":0.00661,"close":21.37}
{"ticker":"EXPO","date":"2015-06-04","pret":0.69573,"close":42.35}
{"ticker":"EXPO","date":"2015-06-05","pret":0.03187,"close":43.42}
{"ticker":"EXPO","date":"2015-06-08","pret":-0.01766,"close":43.15}
{"ticker":"EXPO","date":"2015-06-09","pret":-0.00487,"close":42.96}
{"ticker":"EXPO","date":"2015-06-10","pret":-0.00233,"close":43.14}
{"ticker":"EXPO","date":"2015-06-11","pret":0.00233,"close":42.96}
{"ticker":"EXPO","date":"2015-06-12","pret":-0.0084,"close":42.6}
{"ticker":"EXPO","date":"2015-06-15","pret":-0.0099,"close":41.77}
{"ticker":"EXPO","date":"2015-06-16","pret":-0.0172,"close":42.76}
{"ticker":"EXPO","date":"2015-06-17","pret":0.03643,"close":42.7}
{"ticker":"EXPO","date":"2015-06-18","pret":-0.00209,"close":43.39}
{"ticker":"EXPO","date":"2015-06-19","pret":0.01226,"close":43.76}
{"ticker":"EXPO","date":"2015-06-22","pret":0.00893,"close":44.21}
{"ticker":"EXPO","date":"2015-06-23","pret":0.0111,"close":44.63}
{"ticker":"EXPO","date":"2015-06-24","pret":-0.00045,"close":44.5}
{"ticker":"EXPO","date":"2015-06-25","pret":0.00517,"close":44.61}
{"ticker":"EXPO","date":"2015-06-26","pret":0.00067,"close":45}
{"ticker":"EXPO","date":"2015-06-29","pret":-0.00135,"close":44.29}
{"ticker":"EXPO","date":"2015-06-30","pret":0.00247,"close":44.78}
{"ticker":"EXPO","date":"2015-07-01","pret":0.01069,"close":44.91}
{"ticker":"EXPO","date":"2015-07-02","pret":-0.00734,"close":44.96}
{"ticker":"EXPO","date":"2015-07-06","pret":-0.0047,"close":45.24}
{"ticker":"EXPO","date":"2015-07-07","pret":0.01557,"close":45.26}
{"ticker":"EXPO","date":"2015-07-08","pret":-0.00776,"close":45.15}
{"ticker":"EXPO","date":"2015-07-09","pret":0.01567,"close":45.43}
{"ticker":"EXPO","date":"2015-07-10","pret":-0.00395,"close":46.54}
{"ticker":"EXPO","date":"2015-07-13","pret":0.02583,"close":46.48}
{"ticker":"EXPO","date":"2015-07-14","pret":-0.00236,"close":46.36}
{"ticker":"EXPO","date":"2015-07-15","pret":-0.00625,"close":45.94}
{"ticker":"EXPO","date":"2015-07-16","pret":0.00108,"close":46.37}
{"ticker":"EXPO","date":"2015-07-17","pret":0.00538,"close":46.02}
{"ticker":"EXPO","date":"2015-07-20","pret":-0.00949,"close":45.6}
{"ticker":"EXPO","date":"2015-07-21","pret":-0.01551,"close":45.22}
{"ticker":"EXPO","date":"2015-07-22","pret":-0.05475,"close":45.32}
{"ticker":"EXPO","date":"2015-07-23","pret":0.04923,"close":44.35}
{"ticker":"EXPO","date":"2015-07-24","pret":-0.02216,"close":43.88}
{"ticker":"EXPO","date":"2015-07-27","pret":-0.0123,"close":44.23}
{"ticker":"EXPO","date":"2015-07-28","pret":0.01433,"close":44.25}
{"ticker":"EXPO","date":"2015-07-29","pret":0,"close":44.39}
{"ticker":"EXPO","date":"2015-07-30","pret":0.00113,"close":44.33}
{"ticker":"EXPO","date":"2015-07-31","pret":0.0063,"close":44.49}
{"ticker":"EXPO","date":"2015-08-03","pret":-0.00494,"close":44.18}
{"ticker":"EXPO","date":"2015-08-04","pret":-0.00656,"close":44.12}
{"ticker":"EXPO","date":"2015-08-05","pret":0.00294,"close":44.3}
{"ticker":"EXPO","date":"2015-08-06","pret":0.00631,"close":43.81}
{"ticker":"EXPO","date":"2015-08-07","pret":-0.02204,"close":43.59}
{"ticker":"EXPO","date":"2015-08-10","pret":0.00321,"close":43.53}
{"ticker":"EXPO","date":"2015-08-11","pret":-0.01175,"close":43.06}
{"ticker":"EXPO","date":"2015-08-12","pret":-0.00698,"close":43.78}
{"ticker":"EXPO","date":"2015-08-13","pret":0.01964,"close":43.42}
{"ticker":"EXPO","date":"2015-08-14","pret":-0.01081,"close":43.78}
{"ticker":"EXPO","date":"2015-08-17","pret":0.01424,"close":44.17}
{"ticker":"EXPO","date":"2015-08-18","pret":0.00273,"close":43.85}
{"ticker":"EXPO","date":"2015-08-19","pret":-0.00639,"close":43.39}
{"ticker":"EXPO","date":"2015-08-20","pret":-0.01382,"close":42.87}
{"ticker":"EXPO","date":"2015-08-21","pret":-0.02585,"close":42.83}
{"ticker":"EXPO","date":"2015-08-24","pret":-0.03193,"close":41.29}
{"ticker":"EXPO","date":"2015-08-25","pret":0.04424,"close":41.08}
{"ticker":"EXPO","date":"2015-08-26","pret":-0.01421,"close":42.09}
{"ticker":"EXPO","date":"2015-08-27","pret":0.00855,"close":42.44}
{"ticker":"EXPO","date":"2015-08-28","pret":-0.00071,"close":42.71}
{"ticker":"EXPO","date":"2015-08-31","pret":0.0066,"close":42.75}
{"ticker":"EXPO","date":"2015-09-01","pret":-0.01278,"close":42.03}
{"ticker":"EXPO","date":"2015-09-02","pret":0.00641,"close":42.34}
{"ticker":"EXPO","date":"2015-09-03","pret":0.00118,"close":42.52}
{"ticker":"EXPO","date":"2015-09-04","pret":-0.00569,"close":42.29}
{"ticker":"EXPO","date":"2015-09-08","pret":0.0165,"close":43.35}
{"ticker":"EXPO","date":"2015-09-09","pret":0.02128,"close":42.95}
{"ticker":"EXPO","date":"2015-09-10","pret":-0.01988,"close":43.53}
{"ticker":"EXPO","date":"2015-09-11","pret":0.00837,"close":43.67}
{"ticker":"EXPO","date":"2015-09-14","pret":0.01082,"close":43.45}
{"ticker":"EXPO","date":"2015-09-15","pret":-0.00115,"close":43.93}
{"ticker":"EXPO","date":"2015-09-16","pret":0.00936,"close":43.97}
{"ticker":"EXPO","date":"2015-09-17","pret":-0.00615,"close":43.78}
{"ticker":"EXPO","date":"2015-09-18","pret":-0.01474,"close":43.19}
{"ticker":"EXPO","date":"2015-09-21","pret":0.0067,"close":43.67}
{"ticker":"EXPO","date":"2015-09-22","pret":-0.00138,"close":43.2}
{"ticker":"EXPO","date":"2015-09-23","pret":-0.00231,"close":43.45}
{"ticker":"EXPO","date":"2015-09-24","pret":0.00116,"close":44.31}
{"ticker":"EXPO","date":"2015-09-25","pret":0.02892,"close":44.39}
{"ticker":"EXPO","date":"2015-09-28","pret":-0.00811,"close":44.92}
{"ticker":"EXPO","date":"2015-09-29","pret":0.01504,"close":44.54}
{"ticker":"EXPO","date":"2015-09-30","pret":0,"close":44.56}
{"ticker":"EXPO","date":"2015-10-01","pret":-0.00514,"close":45.17}
{"ticker":"EXPO","date":"2015-10-02","pret":-0.009,"close":45.9}
{"ticker":"EXPO","date":"2015-10-05","pret":0.04702,"close":47.39}
{"ticker":"EXPO","date":"2015-10-06","pret":0.02239,"close":47.56}
{"ticker":"EXPO","date":"2015-10-07","pret":0.00421,"close":49.13}
{"ticker":"EXPO","date":"2015-10-08","pret":0.03081,"close":49.58}
{"ticker":"EXPO","date":"2015-10-09","pret":0.00831,"close":49.64}
{"ticker":"EXPO","date":"2015-10-12","pret":0,"close":49.89}
{"ticker":"EXPO","date":"2015-10-13","pret":0.00885,"close":49.06}
{"ticker":"EXPO","date":"2015-10-14","pret":-0.01655,"close":48.68}
{"ticker":"EXPO","date":"2015-10-15","pret":-0.00797,"close":48.42}
{"ticker":"EXPO","date":"2015-10-16","pret":-0.00247,"close":48.4}
{"ticker":"EXPO","date":"2015-10-19","pret":-0.00722,"close":48.8}
{"ticker":"EXPO","date":"2015-10-20","pret":0.01071,"close":49.49}
{"ticker":"EXPO","date":"2015-10-21","pret":0.02449,"close":48.68}
{"ticker":"EXPO","date":"2015-10-22","pret":-0.01025,"close":52.86}
{"ticker":"EXPO","date":"2015-10-23","pret":0.06775,"close":53.01}
{"ticker":"EXPO","date":"2015-10-26","pret":-0.00416,"close":52.24}
{"ticker":"EXPO","date":"2015-10-27","pret":-0.00972,"close":51.85}
{"ticker":"EXPO","date":"2015-10-28","pret":-0.00653,"close":52}
{"ticker":"EXPO","date":"2015-10-29","pret":0.0025,"close":51.59}
{"ticker":"EXPO","date":"2015-10-30","pret":-0.0081,"close":51.41}
{"ticker":"EXPO","date":"2015-11-02","pret":-0.00447,"close":51.35}
{"ticker":"EXPO","date":"2015-11-03","pret":-0.00801,"close":51.1}
{"ticker":"EXPO","date":"2015-11-04","pret":0.00118,"close":51.02}
{"ticker":"EXPO","date":"2015-11-05","pret":0.00137,"close":51.05}
{"ticker":"EXPO","date":"2015-11-06","pret":-0.0055,"close":51.63}
{"ticker":"EXPO","date":"2015-11-09","pret":0.01135,"close":51.26}
{"ticker":"EXPO","date":"2015-11-10","pret":-0.00546,"close":51.54}
{"ticker":"EXPO","date":"2015-11-11","pret":0.0109,"close":51.57}
{"ticker":"EXPO","date":"2015-11-12","pret":-0.00992,"close":50.94}
{"ticker":"EXPO","date":"2015-11-13","pret":-0.01278,"close":50.45}
{"ticker":"EXPO","date":"2015-11-16","pret":0.00099,"close":51.12}
{"ticker":"EXPO","date":"2015-11-17","pret":0.01062,"close":50.49}
{"ticker":"EXPO","date":"2015-11-18","pret":-0.01181,"close":50.82}
{"ticker":"EXPO","date":"2015-11-19","pret":0.0075,"close":50.59}
{"ticker":"EXPO","date":"2015-11-20","pret":0.00059,"close":51.52}
{"ticker":"EXPO","date":"2015-11-23","pret":0.01268,"close":51.34}
{"ticker":"EXPO","date":"2015-11-24","pret":-0.0119,"close":51.43}
{"ticker":"EXPO","date":"2015-11-25","pret":0.00821,"close":51.68}
{"ticker":"EXPO","date":"2015-11-26"}
{"ticker":"EXPO","date":"2015-11-27","pret":0.00194,"close":52.07}
{"ticker":"EXPO","date":"2015-11-30","pret":0.01542,"close":51.63}
{"ticker":"EXPO","date":"2015-12-01","pret":-0.01038,"close":51.91}
{"ticker":"EXPO","date":"2015-12-02","pret":0.00424,"close":52.49}
{"ticker":"EXPO","date":"2015-12-03","pret":0.01642,"close":52.57}
{"ticker":"EXPO","date":"2015-12-04","pret":-0.00494,"close":54.18}
{"ticker":"EXPO","date":"2015-12-07","pret":0.02295,"close":54.07}
{"ticker":"EXPO","date":"2015-12-08","pret":0.00056,"close":53.18}
{"ticker":"EXPO","date":"2015-12-09","pret":-0.01819,"close":52.05}
{"ticker":"EXPO","date":"2015-12-10","pret":-0.01718,"close":51.57}
{"ticker":"EXPO","date":"2015-12-11","pret":-0.01533,"close":51.05}
{"ticker":"EXPO","date":"2015-12-14","pret":-0.00176,"close":51.44}
{"ticker":"EXPO","date":"2015-12-15","pret":0.01362,"close":51.37}
{"ticker":"EXPO","date":"2015-12-16","pret":-0.00116,"close":51.49}
{"ticker":"EXPO","date":"2015-12-17"}
{"ticker":"EXPO","date":"2015-12-18","pret":-0.0219,"close":49.98}
{"ticker":"EXPO","date":"2015-12-21","pret":-0.00674,"close":50}
{"ticker":"EXPO","date":"2015-12-22","pret":-0.00199,"close":50.28}
{"ticker":"EXPO","date":"2015-12-23","pret":0.00616,"close":50.5}
{"ticker":"EXPO","date":"2015-12-24","pret":0,"close":50.63}
{"ticker":"EXPO","date":"2015-12-28","pret":-0.00198,"close":50.73}
{"ticker":"EXPO","date":"2015-12-29","pret":0.01204,"close":51.33}
{"ticker":"EXPO","date":"2015-12-30","pret":0.00704,"close":50.89}
{"ticker":"EXPO","date":"2015-12-31","pret":-0.00822,"close":49.95}
{"ticker":"EXPO","date":"2016-01-04","pret":-0.03174,"close":48.65}
{"ticker":"EXPO","date":"2016-01-05","pret":-0.01081,"close":48.81}
{"ticker":"EXPR","date":"2015-01-02","pret":-0.0148,"close":14.61}
{"ticker":"EXPR","date":"2015-01-05","pret":-0.02192,"close":14.04}
{"ticker":"EXPR","date":"2015-01-06","pret":-0.02312,"close":14.01}
{"ticker":"EXPR","date":"2015-01-07","pret":0.00495,"close":14.29}
{"ticker":"EXPR","date":"2015-01-08","pret":0.01955,"close":14.58}
{"ticker":"EXPR","date":"2015-01-09","pret":0.00552,"close":14.12}
{"ticker":"EXPR","date":"2015-01-12","pret":0.0048,"close":14.57}
{"ticker":"EXPR","date":"2015-01-13","pret":0.01089,"close":14.68}
{"ticker":"EXPR","date":"2015-01-14","pret":-0.01432,"close":14.77}
{"ticker":"EXPR","date":"2015-01-15","pret":0.01432,"close":14.53}
{"ticker":"EXPR","date":"2015-01-16","pret":-0.02121,"close":14.44}
{"ticker":"EXPR","date":"2015-01-20","pret":-0.16423,"close":12.59}
{"ticker":"EXPR","date":"2015-01-21","pret":0.00163,"close":12.5}
{"ticker":"EXPR","date":"2015-01-22","pret":0.01694,"close":12.52}
{"ticker":"EXPR","date":"2015-01-23","pret":0.0024,"close":12.64}
{"ticker":"EXPR","date":"2015-01-26","pret":0.00636,"close":13}
{"ticker":"EXPR","date":"2015-01-27","pret":0.03276,"close":13.3}
{"ticker":"EXPR","date":"2015-01-28","pret":0.02949,"close":13.02}
{"ticker":"EXPR","date":"2015-01-29","pret":-0.0249,"close":13.49}
{"ticker":"EXPR","date":"2015-01-30","pret":0.02116,"close":13.08}
{"ticker":"EXPR","date":"2015-02-02","pret":-0.0204,"close":12.95}
{"ticker":"EXPR","date":"2015-02-03","pret":-0.00689,"close":13.37}
{"ticker":"EXPR","date":"2015-02-04","pret":0.05022,"close":13.53}
{"ticker":"EXPR","date":"2015-02-05","pret":-0.00807,"close":13.77}
{"ticker":"EXPR","date":"2015-02-06","pret":0.01536,"close":13.93}
{"ticker":"EXPR","date":"2015-02-09","pret":0.00867,"close":13.89}
{"ticker":"EXPR","date":"2015-02-10","pret":0.00431,"close":14.17}
{"ticker":"EXPR","date":"2015-02-11","pret":0.01705,"close":14.2}
{"ticker":"EXPR","date":"2015-02-12","pret":0.00772,"close":14.28}
{"ticker":"EXPR","date":"2015-02-13","pret":-0.00561,"close":14.61}
{"ticker":"EXPR","date":"2015-02-17","pret":0.02635,"close":14.47}
{"ticker":"EXPR","date":"2015-02-18","pret":0.01157,"close":14.33}
{"ticker":"EXPR","date":"2015-02-19","pret":-0.03022,"close":14.33}
{"ticker":"EXPR","date":"2015-02-20","pret":-0.0014,"close":14.22}
{"ticker":"EXPR","date":"2015-02-23","pret":-0.00701,"close":13.86}
{"ticker":"EXPR","date":"2015-02-24","pret":-0.02276,"close":13.61}
{"ticker":"EXPR","date":"2015-02-25","pret":-0.02403,"close":13.66}
{"ticker":"EXPR","date":"2015-02-26","pret":0.00294,"close":13.59}
{"ticker":"EXPR","date":"2015-02-27","pret":-0.00147,"close":13.82}
{"ticker":"EXPR","date":"2015-03-02","pret":0.01751,"close":13.78}
{"ticker":"EXPR","date":"2015-03-03","pret":-0.00726,"close":13.66}
{"ticker":"EXPR","date":"2015-03-04","pret":-0.01025,"close":13.76}
{"ticker":"EXPR","date":"2015-03-05","pret":0.01678,"close":13.8}
{"ticker":"EXPR","date":"2015-03-06","pret":-0.00362,"close":13.83}
{"ticker":"EXPR","date":"2015-03-09","pret":0.0094,"close":14.09}
{"ticker":"EXPR","date":"2015-03-10","pret":0.00931,"close":14.95}
{"ticker":"EXPR","date":"2015-03-11","pret":0.11628,"close":15.47}
{"ticker":"EXPR","date":"2015-03-12","pret":-0.00956,"close":16.15}
{"ticker":"EXPR","date":"2015-03-13","pret":0.03895,"close":16.24}
{"ticker":"EXPR","date":"2015-03-16","pret":0.00737,"close":16.59}
{"ticker":"EXPR","date":"2015-03-17","pret":0.01457,"close":16.34}
{"ticker":"EXPR","date":"2015-03-18","pret":-0.01641,"close":16.44}
{"ticker":"EXPR","date":"2015-03-19","pret":0.00915,"close":16.65}
{"ticker":"EXPR","date":"2015-03-20","pret":0.01207,"close":16.5}
{"ticker":"EXPR","date":"2015-03-23","pret":-0.01207,"close":16.62}
{"ticker":"EXPR","date":"2015-03-24","pret":0.01207,"close":16.72}
{"ticker":"EXPR","date":"2015-03-25","pret":0.0018,"close":16.28}
{"ticker":"EXPR","date":"2015-03-26","pret":-0.02916,"close":16.2}
{"ticker":"EXPR","date":"2015-03-27","pret":-0.00432,"close":16.19}
{"ticker":"EXPR","date":"2015-03-30","pret":0.00802,"close":16.47}
{"ticker":"EXPR","date":"2015-03-31","pret":0.02667,"close":16.53}
{"ticker":"EXPR","date":"2015-04-01","pret":-0.01022,"close":16.63}
{"ticker":"EXPR","date":"2015-04-02","pret":0.00662,"close":16.61}
{"ticker":"EXPR","date":"2015-04-06","pret":-0.00421,"close":16.65}
{"ticker":"EXPR","date":"2015-04-07","pret":0.00361,"close":16.48}
{"ticker":"EXPR","date":"2015-04-08","pret":-0.00844,"close":16.54}
{"ticker":"EXPR","date":"2015-04-09","pret":0.00242,"close":16.65}
{"ticker":"EXPR","date":"2015-04-10","pret":0.00842,"close":16.95}
{"ticker":"EXPR","date":"2015-04-13","pret":0.01191,"close":17.12}
{"ticker":"EXPR","date":"2015-04-14","pret":0.01177,"close":16.83}
{"ticker":"EXPR","date":"2015-04-15","pret":-0.00823,"close":17.15}
{"ticker":"EXPR","date":"2015-04-16","pret":0.01522,"close":17.41}
{"ticker":"EXPR","date":"2015-04-17","pret":0.00406,"close":16.94}
{"ticker":"EXPR","date":"2015-04-20","pret":-0.01106,"close":17.17}
{"ticker":"EXPR","date":"2015-04-21","pret":0.00932,"close":17.29}
{"ticker":"EXPR","date":"2015-04-22","pret":0.00174,"close":17.33}
{"ticker":"EXPR","date":"2015-04-23","pret":0.00231,"close":17.42}
{"ticker":"EXPR","date":"2015-04-24","pret":0.00576,"close":17.59}
{"ticker":"EXPR","date":"2015-04-27","pret":0.01312,"close":17.21}
{"ticker":"EXPR","date":"2015-04-28","pret":-0.0235,"close":17.08}
{"ticker":"EXPR","date":"2015-04-29","pret":-0.01284,"close":16.52}
{"ticker":"EXPR","date":"2015-04-30","pret":-0.03164,"close":16.3}
{"ticker":"EXPR","date":"2015-05-01","pret":-0.00914,"close":16.7}
{"ticker":"EXPR","date":"2015-05-04","pret":0.02598,"close":16.61}
{"ticker":"EXPR","date":"2015-05-05","pret":-0.01079,"close":16.6}
{"ticker":"EXPR","date":"2015-05-06","pret":-0.00121,"close":16.93}
{"ticker":"EXPR","date":"2015-05-07","pret":0.02149,"close":17.28}
{"ticker":"EXPR","date":"2015-05-08","pret":0.03311,"close":17.2}
{"ticker":"EXPR","date":"2015-05-11","pret":-0.01787,"close":17.14}
{"ticker":"EXPR","date":"2015-05-12","pret":-0.0117,"close":17.29}
{"ticker":"EXPR","date":"2015-05-13","pret":0.01692,"close":17.31}
{"ticker":"EXPR","date":"2015-05-14","pret":0.0052,"close":16.8}
{"ticker":"EXPR","date":"2015-05-15","pret":-0.03099,"close":17.12}
{"ticker":"EXPR","date":"2015-05-18","pret":0.0229,"close":17.3}
{"ticker":"EXPR","date":"2015-05-19","pret":0.00174,"close":16.85}
{"ticker":"EXPR","date":"2015-05-20","pret":-0.01518,"close":17.04}
{"ticker":"EXPR","date":"2015-05-21","pret":0.00937,"close":17.15}
{"ticker":"EXPR","date":"2015-05-22","pret":-0.01408,"close":16.93}
{"ticker":"EXPR","date":"2015-05-26","pret":0.00059,"close":16.56}
{"ticker":"EXPR","date":"2015-05-27","pret":-0.00711,"close":16.62}
{"ticker":"EXPR","date":"2015-05-28","pret":0.07283,"close":17.41}
{"ticker":"EXPR","date":"2015-05-29","pret":-0.03146,"close":17.64}
{"ticker":"EXPR","date":"2015-06-01","pret":0.01417,"close":17.81}
{"ticker":"EXPR","date":"2015-06-02","pret":0.00337,"close":17.67}
{"ticker":"EXPR","date":"2015-06-03","pret":-0.00337,"close":18}
{"ticker":"EXPR","date":"2015-06-04","pret":0.01286,"close":18.49}
{"ticker":"EXPR","date":"2015-06-05","pret":0.02848,"close":18.65}
{"ticker":"EXPR","date":"2015-06-08","pret":0.00967,"close":18.65}
{"ticker":"EXPR","date":"2015-06-09","pret":-0.00268,"close":18.36}
{"ticker":"EXPR","date":"2015-06-10","pret":-0.01785,"close":18.1}
{"ticker":"EXPR","date":"2015-06-11","pret":-0.00383,"close":18.37}
{"ticker":"EXPR","date":"2015-06-12","pret":0.00383,"close":18.46}
{"ticker":"EXPR","date":"2015-06-15","pret":0.00381,"close":18.36}
{"ticker":"EXPR","date":"2015-06-16","pret":-0.00272,"close":18.56}
{"ticker":"EXPR","date":"2015-06-17","pret":0.01246,"close":18.44}
{"ticker":"EXPR","date":"2015-06-18","pret":-0.0054,"close":18.42}
{"ticker":"EXPR","date":"2015-06-19","pret":-0.00163,"close":18.62}
{"ticker":"EXPR","date":"2015-06-22","pret":0.01186,"close":18.53}
{"ticker":"EXPR","date":"2015-06-23","pret":-0.00645,"close":18.88}
{"ticker":"EXPR","date":"2015-06-24","pret":0.01552,"close":18.54}
{"ticker":"EXPR","date":"2015-06-25","pret":-0.00961,"close":18.58}
{"ticker":"EXPR","date":"2015-06-26","pret":-0.00322,"close":18.66}
{"ticker":"EXPR","date":"2015-06-29","pret":-0.00162,"close":17.97}
{"ticker":"EXPR","date":"2015-06-30","pret":-0.02565,"close":18.11}
{"ticker":"EXPR","date":"2015-07-01","pret":0.00606,"close":18.39}
{"ticker":"EXPR","date":"2015-07-02","pret":0.01364,"close":18.35}
{"ticker":"EXPR","date":"2015-07-06","pret":-0.01419,"close":18.12}
{"ticker":"EXPR","date":"2015-07-07","pret":0.00384,"close":18.58}
{"ticker":"EXPR","date":"2015-07-08","pret":0.00981,"close":18.59}
{"ticker":"EXPR","date":"2015-07-09","pret":0.01507,"close":18.35}
{"ticker":"EXPR","date":"2015-07-10","pret":-0.00966,"close":18.34}
{"ticker":"EXPR","date":"2015-07-13","pret":0.00215,"close":18.73}
{"ticker":"EXPR","date":"2015-07-14","pret":0.0059,"close":18.84}
{"ticker":"EXPR","date":"2015-07-15","pret":0.01064,"close":18.51}
{"ticker":"EXPR","date":"2015-07-16","pret":-0.01118,"close":18.7}
{"ticker":"EXPR","date":"2015-07-17","pret":-0.00429,"close":18.47}
{"ticker":"EXPR","date":"2015-07-20","pret":-0.00756,"close":18.47}
{"ticker":"EXPR","date":"2015-07-21","pret":-0.00326,"close":18.43}
{"ticker":"EXPR","date":"2015-07-22","pret":-0.00218,"close":18.7}
{"ticker":"EXPR","date":"2015-07-23","pret":0.02315,"close":18.21}
{"ticker":"EXPR","date":"2015-07-24","pret":-0.03355,"close":17.81}
{"ticker":"EXPR","date":"2015-07-27","pret":-0.02621,"close":18.05}
{"ticker":"EXPR","date":"2015-07-28","pret":0.0218,"close":18.25}
{"ticker":"EXPR","date":"2015-07-29","pret":0.01045,"close":18.27}
{"ticker":"EXPR","date":"2015-07-30","pret":0.02645,"close":18.98}
{"ticker":"EXPR","date":"2015-07-31","pret":0.00849,"close":19.04}
{"ticker":"EXPR","date":"2015-08-03","pret":0.00842,"close":19}
{"ticker":"EXPR","date":"2015-08-04","pret":0,"close":19.43}
{"ticker":"EXPR","date":"2015-08-05","pret":0.0233,"close":19.23}
{"ticker":"EXPR","date":"2015-08-06","pret":-0.01651,"close":18.72}
{"ticker":"EXPR","date":"2015-08-07","pret":-0.03118,"close":18.55}
{"ticker":"EXPR","date":"2015-08-10","pret":0.00054,"close":18.72}
{"ticker":"EXPR","date":"2015-08-11","pret":-0.00215,"close":18.82}
{"ticker":"EXPR","date":"2015-08-12","pret":0.00215,"close":19.1}
{"ticker":"EXPR","date":"2015-08-13","pret":0.02333,"close":18.79}
{"ticker":"EXPR","date":"2015-08-14","pret":-0.02709,"close":18.46}
{"ticker":"EXPR","date":"2015-08-17","pret":-0.00757,"close":18.87}
{"ticker":"EXPR","date":"2015-08-18","pret":0.04093,"close":19.27}
{"ticker":"EXPR","date":"2015-08-19","pret":-0.02105,"close":18.48}
{"ticker":"EXPR","date":"2015-08-20","pret":-0.02532,"close":17.63}
{"ticker":"EXPR","date":"2015-08-21","pret":-0.06305,"close":17.36}
{"ticker":"EXPR","date":"2015-08-24","pret":-0.04334,"close":16.71}
{"ticker":"EXPR","date":"2015-08-25","pret":0.0416,"close":16.9}
{"ticker":"EXPR","date":"2015-08-26","pret":0.08264,"close":20.25}
{"ticker":"EXPR","date":"2015-08-27","pret":0.0955,"close":19.98}
{"ticker":"EXPR","date":"2015-08-28","pret":-0.02616,"close":20.39}
{"ticker":"EXPR","date":"2015-08-31","pret":0.01931,"close":20.4}
{"ticker":"EXPR","date":"2015-09-01","pret":-0.01682,"close":20.2}
{"ticker":"EXPR","date":"2015-09-02","pret":0.0222,"close":20.48}
{"ticker":"EXPR","date":"2015-09-03","pret":0.00778,"close":20.11}
{"ticker":"EXPR","date":"2015-09-04","pret":-0.0405,"close":20.22}
{"ticker":"EXPR","date":"2015-09-08","pret":0.03321,"close":20.14}
{"ticker":"EXPR","date":"2015-09-09","pret":-0.00783,"close":20.11}
{"ticker":"EXPR","date":"2015-09-10","pret":-0.01485,"close":19.66}
{"ticker":"EXPR","date":"2015-09-11","pret":-0.02628,"close":19.32}
{"ticker":"EXPR","date":"2015-09-14","pret":-0.00513,"close":19.19}
{"ticker":"EXPR","date":"2015-09-15","pret":-0.01139,"close":18.95}
{"ticker":"EXPR","date":"2015-09-16","pret":-0.01416,"close":19.54}
{"ticker":"EXPR","date":"2015-09-17","pret":0.03731,"close":19.11}
{"ticker":"EXPR","date":"2015-09-18","pret":-0.0442,"close":18.77}
{"ticker":"EXPR","date":"2015-09-21","pret":0.00952,"close":18.89}
{"ticker":"EXPR","date":"2015-09-22","pret":-0.01379,"close":18.61}
{"ticker":"EXPR","date":"2015-09-23","pret":-0.00267,"close":18.52}
{"ticker":"EXPR","date":"2015-09-24","pret":-0.01456,"close":18.39}
{"ticker":"EXPR","date":"2015-09-25","pret":0.00865,"close":18.09}
{"ticker":"EXPR","date":"2015-09-28","pret":-0.03284,"close":17.52}
{"ticker":"EXPR","date":"2015-09-29","pret":-0.02365,"close":17.87}
{"ticker":"EXPR","date":"2015-09-30","pret":0.02309,"close":17.87}
{"ticker":"EXPR","date":"2015-10-01","pret":-0.00558,"close":17.63}
{"ticker":"EXPR","date":"2015-10-02","pret":-0.02151,"close":17.8}
{"ticker":"EXPR","date":"2015-10-05","pret":0.02598,"close":18.23}
{"ticker":"EXPR","date":"2015-10-06","pret":0.01384,"close":18.14}
{"ticker":"EXPR","date":"2015-10-07","pret":0.00055,"close":18.47}
{"ticker":"EXPR","date":"2015-10-08","pret":0.01959,"close":18.79}
{"ticker":"EXPR","date":"2015-10-09","pret":0.00805,"close":18.36}
{"ticker":"EXPR","date":"2015-10-12","pret":-0.01454,"close":18.64}
{"ticker":"EXPR","date":"2015-10-13","pret":0.00702,"close":18.51}
{"ticker":"EXPR","date":"2015-10-14","pret":-0.0027,"close":18.17}
{"ticker":"EXPR","date":"2015-10-15","pret":-0.01523,"close":18.8}
{"ticker":"EXPR","date":"2015-10-16","pret":0.02651,"close":18.66}
{"ticker":"EXPR","date":"2015-10-19","pret":-0.00589,"close":18.98}
{"ticker":"EXPR","date":"2015-10-20","pret":0.01546,"close":19.06}
{"ticker":"EXPR","date":"2015-10-21","pret":0.01,"close":18.96}
{"ticker":"EXPR","date":"2015-10-22","pret":-0.00315,"close":19.09}
{"ticker":"EXPR","date":"2015-10-23","pret":0.0146,"close":18.59}
{"ticker":"EXPR","date":"2015-10-26","pret":-0.04013,"close":19.15}
{"ticker":"EXPR","date":"2015-10-27","pret":0.02711,"close":18.75}
{"ticker":"EXPR","date":"2015-10-28","pret":-0.01213,"close":19.58}
{"ticker":"EXPR","date":"2015-10-29","pret":0.03084,"close":19.32}
{"ticker":"EXPR","date":"2015-10-30","pret":-0.00775,"close":19.3}
{"ticker":"EXPR","date":"2015-11-02","pret":0.00311,"close":19.45}
{"ticker":"EXPR","date":"2015-11-03","pret":0.01946,"close":19.6}
{"ticker":"EXPR","date":"2015-11-04","pret":-0.00559,"close":19.41}
{"ticker":"EXPR","date":"2015-11-05","pret":-0.0046,"close":19.52}
{"ticker":"EXPR","date":"2015-11-06","pret":-0.00771,"close":19}
{"ticker":"EXPR","date":"2015-11-09","pret":-0.01929,"close":18.8}
{"ticker":"EXPR","date":"2015-11-10","pret":-0.01859,"close":18.88}
{"ticker":"EXPR","date":"2015-11-11","pret":0.01067,"close":18.04}
{"ticker":"EXPR","date":"2015-11-12","pret":-0.0467,"close":17.99}
{"ticker":"EXPR","date":"2015-11-13","pret":-0.02305,"close":17.1}
{"ticker":"EXPR","date":"2015-11-16","pret":-0.03296,"close":17.17}
{"ticker":"EXPR","date":"2015-11-17","pret":0.00645,"close":16.89}
{"ticker":"EXPR","date":"2015-11-18","pret":-0.01293,"close":17.41}
{"ticker":"EXPR","date":"2015-11-19","pret":0.02397,"close":16.99}
{"ticker":"EXPR","date":"2015-11-20","pret":-0.01866,"close":17.23}
{"ticker":"EXPR","date":"2015-11-23","pret":0.02384,"close":17.7}
{"ticker":"EXPR","date":"2015-11-24","pret":0.00801,"close":17.83}
{"ticker":"EXPR","date":"2015-11-25","pret":0.02478,"close":18.14}
{"ticker":"EXPR","date":"2015-11-26"}
{"ticker":"EXPR","date":"2015-11-27","pret":0.00776,"close":17.71}
{"ticker":"EXPR","date":"2015-11-30","pret":-0.01838,"close":16.74}
{"ticker":"EXPR","date":"2015-12-01","pret":-0.05429,"close":16.97}
{"ticker":"EXPR","date":"2015-12-02","pret":0.01414,"close":17.39}
{"ticker":"EXPR","date":"2015-12-03","pret":0.07005,"close":16.33}
{"ticker":"EXPR","date":"2015-12-04","pret":-0.11004,"close":17.07}
{"ticker":"EXPR","date":"2015-12-07","pret":0.03589,"close":17.15}
{"ticker":"EXPR","date":"2015-12-08","pret":-0.00176,"close":17.08}
{"ticker":"EXPR","date":"2015-12-09","pret":0.00059,"close":17.12}
{"ticker":"EXPR","date":"2015-12-10","pret":0.0267,"close":17.46}
{"ticker":"EXPR","date":"2015-12-11","pret":-0.01558,"close":17.13}
{"ticker":"EXPR","date":"2015-12-14","pret":-0.00175,"close":17.22}
{"ticker":"EXPR","date":"2015-12-15","pret":0.0087,"close":17.37}
{"ticker":"EXPR","date":"2015-12-16","pret":0.01491,"close":17.77}
{"ticker":"EXPR","date":"2015-12-17"}
{"ticker":"EXPR","date":"2015-12-18","pret":-0.02361,"close":17.4}
{"ticker":"EXPR","date":"2015-12-21","pret":0.02133,"close":17.33}
{"ticker":"EXPR","date":"2015-12-22","pret":-0.00802,"close":17.77}
{"ticker":"EXPR","date":"2015-12-23","pret":0.0289,"close":17.67}
{"ticker":"EXPR","date":"2015-12-24","pret":-0.01011,"close":17.4}
{"ticker":"EXPR","date":"2015-12-28","pret":-0.02052,"close":17.45}
{"ticker":"EXPR","date":"2015-12-29","pret":0.01259,"close":17.76}
{"ticker":"EXPR","date":"2015-12-30","pret":0.00737,"close":17.42}
{"ticker":"EXPR","date":"2015-12-31","pret":-0.01708,"close":17.28}
{"ticker":"EXPR","date":"2016-01-04","pret":-0.02619,"close":17.8}
{"ticker":"EXPR","date":"2016-01-05","pret":0.05729,"close":18.3}
{"ticker":"EXR","date":"2015-01-02","pret":-0.02173,"close":58.94}
{"ticker":"EXR","date":"2015-01-05","pret":0.0034,"close":60.24}
{"ticker":"EXR","date":"2015-01-06","pret":0.02696,"close":61.55}
{"ticker":"EXR","date":"2015-01-07","pret":0.02287,"close":62.44}
{"ticker":"EXR","date":"2015-01-08","pret":0.00996,"close":63.38}
{"ticker":"EXR","date":"2015-01-09","pret":0.01113,"close":63.14}
{"ticker":"EXR","date":"2015-01-12","pret":-0.00079,"close":64.04}
{"ticker":"EXR","date":"2015-01-13","pret":0.0171,"close":64.11}
{"ticker":"EXR","date":"2015-01-14","pret":-0.00515,"close":64.78}
{"ticker":"EXR","date":"2015-01-15","pret":0.0169,"close":65.42}
{"ticker":"EXR","date":"2015-01-16","pret":0.00506,"close":66.7}
{"ticker":"EXR","date":"2015-01-20","pret":0.02418,"close":66.28}
{"ticker":"EXR","date":"2015-01-21","pret":-0.01247,"close":66.14}
{"ticker":"EXR","date":"2015-01-22","pret":0.00166,"close":66.95}
{"ticker":"EXR","date":"2015-01-23","pret":0.01424,"close":66.5}
{"ticker":"EXR","date":"2015-01-26","pret":-0.01756,"close":66.73}
{"ticker":"EXR","date":"2015-01-27","pret":0.00498,"close":66.86}
{"ticker":"EXR","date":"2015-01-28","pret":0.01287,"close":67.23}
{"ticker":"EXR","date":"2015-01-29","pret":0.00045,"close":67.39}
{"ticker":"EXR","date":"2015-01-30","pret":0.00045,"close":66}
{"ticker":"EXR","date":"2015-02-02","pret":-0.01936,"close":66.15}
{"ticker":"EXR","date":"2015-02-03","pret":-0.00061,"close":66.67}
{"ticker":"EXR","date":"2015-02-04","pret":0.00906,"close":66.67}
{"ticker":"EXR","date":"2015-02-05","pret":0.0042,"close":67.97}
{"ticker":"EXR","date":"2015-02-06","pret":0.01249,"close":66.17}
{"ticker":"EXR","date":"2015-02-09","pret":-0.02226,"close":65.45}
{"ticker":"EXR","date":"2015-02-10","pret":-0.00621,"close":65.22}
{"ticker":"EXR","date":"2015-02-11","pret":-0.00717,"close":64.89}
{"ticker":"EXR","date":"2015-02-12","pret":-0.00368,"close":65.65}
{"ticker":"EXR","date":"2015-02-13","pret":0.00948,"close":65.33}
{"ticker":"EXR","date":"2015-02-17","pret":-0.0058,"close":64.7}
{"ticker":"EXR","date":"2015-02-18","pret":-0.00861,"close":65.45}
{"ticker":"EXR","date":"2015-02-19","pret":0.00693,"close":63.76}
{"ticker":"EXR","date":"2015-02-20","pret":-0.01889,"close":65.57}
{"ticker":"EXR","date":"2015-02-23","pret":0.02683,"close":66.07}
{"ticker":"EXR","date":"2015-02-24","pret":-0.00122,"close":65.36}
{"ticker":"EXR","date":"2015-02-25","pret":-0.00565,"close":66.34}
{"ticker":"EXR","date":"2015-02-26","pret":0.01641,"close":65.45}
{"ticker":"EXR","date":"2015-02-27","pret":-0.01182,"close":65.78}
{"ticker":"EXR","date":"2015-03-02","pret":0.0032,"close":66.49}
{"ticker":"EXR","date":"2015-03-03","pret":0.00968,"close":66.23}
{"ticker":"EXR","date":"2015-03-04","pret":-0.00544,"close":65.31}
{"ticker":"EXR","date":"2015-03-05","pret":-0.00912,"close":65.85}
{"ticker":"EXR","date":"2015-03-06","pret":-0.0069,"close":64.22}
{"ticker":"EXR","date":"2015-03-09","pret":-0.00757,"close":64.33}
{"ticker":"EXR","date":"2015-03-10","pret":-0.00497,"close":63.95}
{"ticker":"EXR","date":"2015-03-11","pret":-0.00156,"close":64.01}
{"ticker":"EXR","date":"2015-03-12","pret":-0.00219,"close":64.92}
{"ticker":"EXR","date":"2015-03-13","pret":0.01736,"close":64.68}
{"ticker":"EXR","date":"2015-03-16","pret":-0.00416,"close":65.06}
{"ticker":"EXR","date":"2015-03-17","pret":0.00385,"close":65.11}
{"ticker":"EXR","date":"2015-03-18","pret":0.00184,"close":66.55}
{"ticker":"EXR","date":"2015-03-19","pret":0.0199,"close":66.93}
{"ticker":"EXR","date":"2015-03-20","pret":0.01315,"close":69.22}
{"ticker":"EXR","date":"2015-03-23","pret":0.03156,"close":69.3}
{"ticker":"EXR","date":"2015-03-24","pret":-0.00389,"close":68.42}
{"ticker":"EXR","date":"2015-03-25","pret":-0.00987,"close":67.14}
{"ticker":"EXR","date":"2015-03-26","pret":-0.02555,"close":67.25}
{"ticker":"EXR","date":"2015-03-27","pret":0.00582,"close":66.98}
{"ticker":"EXR","date":"2015-03-30","pret":-0.0003,"close":68.26}
{"ticker":"EXR","date":"2015-03-31","pret":0.01462,"close":67.57}
{"ticker":"EXR","date":"2015-04-01","pret":-0.00943,"close":67.34}
{"ticker":"EXR","date":"2015-04-02","pret":-0.00341,"close":67.87}
{"ticker":"EXR","date":"2015-04-06","pret":0.00858,"close":68.4}
{"ticker":"EXR","date":"2015-04-07","pret":0.00529,"close":67.73}
{"ticker":"EXR","date":"2015-04-08","pret":-0.00706,"close":68.21}
{"ticker":"EXR","date":"2015-04-09","pret":0.00236,"close":66.91}
{"ticker":"EXR","date":"2015-04-10","pret":-0.00976,"close":67.08}
{"ticker":"EXR","date":"2015-04-13","pret":-0.00626,"close":66.89}
{"ticker":"EXR","date":"2015-04-14","pret":0,"close":66.97}
{"ticker":"EXR","date":"2015-04-15","pret":0.0009,"close":66.11}
{"ticker":"EXR","date":"2015-04-16","pret":-0.01627,"close":66.21}
{"ticker":"EXR","date":"2015-04-17","pret":0.00106,"close":65.82}
{"ticker":"EXR","date":"2015-04-20","pret":-0.0003,"close":66.22}
{"ticker":"EXR","date":"2015-04-21","pret":0.00921,"close":66.88}
{"ticker":"EXR","date":"2015-04-22","pret":0.0042,"close":66.97}
{"ticker":"EXR","date":"2015-04-23","pret":0.00239,"close":67.33}
{"ticker":"EXR","date":"2015-04-24","pret":0.0067,"close":67.61}
{"ticker":"EXR","date":"2015-04-27","pret":0.00695,"close":66.79}
{"ticker":"EXR","date":"2015-04-28","pret":-0.01679,"close":66.85}
{"ticker":"EXR","date":"2015-04-29","pret":-0.00631,"close":65.09}
{"ticker":"EXR","date":"2015-04-30","pret":-0.00484,"close":65.93}
{"ticker":"EXR","date":"2015-05-01","pret":-0.00091,"close":66.53}
{"ticker":"EXR","date":"2015-05-04","pret":0.0134,"close":66.72}
{"ticker":"EXR","date":"2015-05-05","pret":-0.00676,"close":65.66}
{"ticker":"EXR","date":"2015-05-06","pret":-0.01121,"close":65.57}
{"ticker":"EXR","date":"2015-05-07","pret":0.00107,"close":66.99}
{"ticker":"EXR","date":"2015-05-08","pret":0.02983,"close":68.51}
{"ticker":"EXR","date":"2015-05-11","pret":0.01145,"close":68.05}
{"ticker":"EXR","date":"2015-05-12","pret":-0.01293,"close":68.91}
{"ticker":"EXR","date":"2015-05-13","pret":0.02382,"close":68.55}
{"ticker":"EXR","date":"2015-05-14","pret":-0.00362,"close":70.57}
{"ticker":"EXR","date":"2015-05-15","pret":0.02604,"close":72.22}
{"ticker":"EXR","date":"2015-05-18","pret":0.02027,"close":71.62}
{"ticker":"EXR","date":"2015-05-19","pret":-0.01099,"close":71.14}
{"ticker":"EXR","date":"2015-05-20","pret":-0.00266,"close":71.01}
{"ticker":"EXR","date":"2015-05-21","pret":-0.00239,"close":70.46}
{"ticker":"EXR","date":"2015-05-22","pret":-0.01345,"close":70.78}
{"ticker":"EXR","date":"2015-05-26","pret":0.00837,"close":70.61}
{"ticker":"EXR","date":"2015-05-27","pret":-0.00099,"close":70.96}
{"ticker":"EXR","date":"2015-05-28","pret":0.00564,"close":70.64}
{"ticker":"EXR","date":"2015-05-29","pret":-0.00282,"close":70.03}
{"ticker":"EXR","date":"2015-06-01","pret":-0.01178,"close":70.31}
{"ticker":"EXR","date":"2015-06-02","pret":0.00157,"close":69.17}
{"ticker":"EXR","date":"2015-06-03","pret":-0.01421,"close":68.2}
{"ticker":"EXR","date":"2015-06-04","pret":-0.01676,"close":67.62}
{"ticker":"EXR","date":"2015-06-05","pret":-0.01392,"close":66.59}
{"ticker":"EXR","date":"2015-06-08","pret":-0.00703,"close":66.43}
{"ticker":"EXR","date":"2015-06-09","pret":-0.00376,"close":65.83}
{"ticker":"EXR","date":"2015-06-10","pret":-0.00665,"close":66.54}
{"ticker":"EXR","date":"2015-06-11","pret":0.00726,"close":67.1}
{"ticker":"EXR","date":"2015-06-12","pret":0.0087,"close":67.2}
{"ticker":"EXR","date":"2015-06-15","pret":0.00239,"close":67.1}
{"ticker":"EXR","date":"2015-06-16","pret":-0.00823,"close":68.47}
{"ticker":"EXR","date":"2015-06-17","pret":0.03801,"close":68.64}
{"ticker":"EXR","date":"2015-06-18","pret":-0.00609,"close":69.55}
{"ticker":"EXR","date":"2015-06-19","pret":0.01013,"close":68.9}
{"ticker":"EXR","date":"2015-06-22","pret":-0.0065,"close":68.15}
{"ticker":"EXR","date":"2015-06-23","pret":-0.01284,"close":67.16}
{"ticker":"EXR","date":"2015-06-24","pret":-0.01226,"close":66.25}
{"ticker":"EXR","date":"2015-06-25","pret":-0.01497,"close":65.41}
{"ticker":"EXR","date":"2015-06-26","pret":-0.01306,"close":65.64}
{"ticker":"EXR","date":"2015-06-29","pret":-0.00138,"close":65.04}
{"ticker":"EXR","date":"2015-06-30","pret":0.00122,"close":65.22}
{"ticker":"EXR","date":"2015-07-01","pret":0.01004,"close":66.83}
{"ticker":"EXR","date":"2015-07-02","pret":0.01844,"close":67.41}
{"ticker":"EXR","date":"2015-07-06","pret":-0.00656,"close":67.32}
{"ticker":"EXR","date":"2015-07-07","pret":0.00952,"close":68.54}
{"ticker":"EXR","date":"2015-07-08","pret":0.00679,"close":68.81}
{"ticker":"EXR","date":"2015-07-09","pret":0.01779,"close":68.9}
{"ticker":"EXR","date":"2015-07-10","pret":0.00144,"close":69.58}
{"ticker":"EXR","date":"2015-07-13","pret":0.01262,"close":69.7}
{"ticker":"EXR","date":"2015-07-14","pret":-0.00572,"close":69.57}
{"ticker":"EXR","date":"2015-07-15","pret":-0.00402,"close":69.57}
{"ticker":"EXR","date":"2015-07-16","pret":0.00574,"close":70.37}
{"ticker":"EXR","date":"2015-07-17","pret":0.00556,"close":70.17}
{"ticker":"EXR","date":"2015-07-20","pret":-0.00399,"close":70.78}
{"ticker":"EXR","date":"2015-07-21","pret":0.01207,"close":70.28}
{"ticker":"EXR","date":"2015-07-22","pret":-0.00808,"close":70.91}
{"ticker":"EXR","date":"2015-07-23","pret":0.01595,"close":70.85}
{"ticker":"EXR","date":"2015-07-24","pret":-0.00928,"close":70.98}
{"ticker":"EXR","date":"2015-07-27","pret":0.00268,"close":71.17}
{"ticker":"EXR","date":"2015-07-28","pret":0.00478,"close":70.99}
{"ticker":"EXR","date":"2015-07-29","pret":-0.00563,"close":71.15}
{"ticker":"EXR","date":"2015-07-30","pret":0.01415,"close":72.83}
{"ticker":"EXR","date":"2015-07-31","pret":0.02174,"close":73.52}
{"ticker":"EXR","date":"2015-08-03","pret":0.00041,"close":74.42}
{"ticker":"EXR","date":"2015-08-04","pret":0.0115,"close":74.31}
{"ticker":"EXR","date":"2015-08-05","pret":0.00349,"close":74.69}
{"ticker":"EXR","date":"2015-08-06","pret":-0.00054,"close":75.34}
{"ticker":"EXR","date":"2015-08-07","pret":0.00921,"close":75.7}
{"ticker":"EXR","date":"2015-08-10","pret":0.01202,"close":75.3}
{"ticker":"EXR","date":"2015-08-11","pret":-0.01348,"close":76.11}
{"ticker":"EXR","date":"2015-08-12","pret":0.00954,"close":76.7}
{"ticker":"EXR","date":"2015-08-13","pret":0.01244,"close":77.25}
{"ticker":"EXR","date":"2015-08-14","pret":0.00558,"close":78.45}
{"ticker":"EXR","date":"2015-08-17","pret":0.01631,"close":78.7}
{"ticker":"EXR","date":"2015-08-18","pret":0.00051,"close":78.53}
{"ticker":"EXR","date":"2015-08-19","pret":-0.00127,"close":78.45}
{"ticker":"EXR","date":"2015-08-20","pret":-0.0023,"close":77.88}
{"ticker":"EXR","date":"2015-08-21","pret":-0.00911,"close":76.53}
{"ticker":"EXR","date":"2015-08-24","pret":-0.04658,"close":72.22}
{"ticker":"EXR","date":"2015-08-25","pret":-0.00014,"close":70.03}
{"ticker":"EXR","date":"2015-08-26","pret":-0.03226,"close":72.11}
{"ticker":"EXR","date":"2015-08-27","pret":0.01592,"close":73.84}
{"ticker":"EXR","date":"2015-08-28","pret":0.01201,"close":74.13}
{"ticker":"EXR","date":"2015-08-31","pret":0.00676,"close":73.48}
{"ticker":"EXR","date":"2015-09-01","pret":-0.02262,"close":72.49}
{"ticker":"EXR","date":"2015-09-02","pret":0.01178,"close":73.57}
{"ticker":"EXR","date":"2015-09-03","pret":0.00122,"close":73.3}
{"ticker":"EXR","date":"2015-09-04","pret":-0.00957,"close":71.42}
{"ticker":"EXR","date":"2015-09-08","pret":-0.00592,"close":73.08}
{"ticker":"EXR","date":"2015-09-09","pret":0.0159,"close":71.9}
{"ticker":"EXR","date":"2015-09-10","pret":-0.02242,"close":71.97}
{"ticker":"EXR","date":"2015-09-11","pret":-0.00306,"close":72.97}
{"ticker":"EXR","date":"2015-09-14","pret":0.01934,"close":73.05}
{"ticker":"EXR","date":"2015-09-15","pret":-0.00192,"close":74.82}
{"ticker":"EXR","date":"2015-09-16","pret":0.02545,"close":74.03}
{"ticker":"EXR","date":"2015-09-17","pret":-0.01522,"close":75.26}
{"ticker":"EXR","date":"2015-09-18","pret":0.01053,"close":75.48}
{"ticker":"EXR","date":"2015-09-21","pret":0.01387,"close":76.6}
{"ticker":"EXR","date":"2015-09-22","pret":0.00515,"close":75.62}
{"ticker":"EXR","date":"2015-09-23","pret":-0.00224,"close":76.35}
{"ticker":"EXR","date":"2015-09-24","pret":0.00408,"close":75.61}
{"ticker":"EXR","date":"2015-09-25","pret":0.00695,"close":76.27}
{"ticker":"EXR","date":"2015-09-28","pret":-0.00932,"close":75.47}
{"ticker":"EXR","date":"2015-09-29","pret":-0.00211,"close":76.61}
{"ticker":"EXR","date":"2015-09-30","pret":0.02247,"close":77.16}
{"ticker":"EXR","date":"2015-10-01","pret":0.00013,"close":76.41}
{"ticker":"EXR","date":"2015-10-02","pret":-0.02365,"close":76.87}
{"ticker":"EXR","date":"2015-10-05","pret":0.0212,"close":78.23}
{"ticker":"EXR","date":"2015-10-06","pret":0.01222,"close":76.72}
{"ticker":"EXR","date":"2015-10-07","pret":-0.01729,"close":76.29}
{"ticker":"EXR","date":"2015-10-08","pret":-0.00863,"close":77.35}
{"ticker":"EXR","date":"2015-10-09"}
{"ticker":"EXR","date":"2015-10-12","pret":0.01498,"close":78.07}
{"ticker":"EXR","date":"2015-10-13","pret":0.00284,"close":77.03}
{"ticker":"EXR","date":"2015-10-14","pret":-0.00388,"close":76.08}
{"ticker":"EXR","date":"2015-10-15","pret":-0.01198,"close":77.24}
{"ticker":"EXR","date":"2015-10-16","pret":0.01263,"close":77.31}
{"ticker":"EXR","date":"2015-10-19","pret":0.00052,"close":79.54}
{"ticker":"EXR","date":"2015-10-20","pret":0.02792,"close":80.7}
{"ticker":"EXR","date":"2015-10-21","pret":0.01893,"close":80.79}
{"ticker":"EXR","date":"2015-10-22","pret":0.00492,"close":81.38}
{"ticker":"EXR","date":"2015-10-23","pret":0.00074,"close":80.78}
{"ticker":"EXR","date":"2015-10-26","pret":-0.00702,"close":80.73}
{"ticker":"EXR","date":"2015-10-27","pret":-0.00309,"close":81.35}
{"ticker":"EXR","date":"2015-10-28","pret":0.01036,"close":80.75}
{"ticker":"EXR","date":"2015-10-29","pret":0.00514,"close":80.81}
{"ticker":"EXR","date":"2015-10-30","pret":-0.01018,"close":79.24}
{"ticker":"EXR","date":"2015-11-02","pret":-0.02055,"close":80.47}
{"ticker":"EXR","date":"2015-11-03","pret":0.01163,"close":79.15}
{"ticker":"EXR","date":"2015-11-04","pret":-0.01554,"close":79.15}
{"ticker":"EXR","date":"2015-11-05","pret":-0.00013,"close":79.13}
{"ticker":"EXR","date":"2015-11-06","pret":-0.00965,"close":77.51}
{"ticker":"EXR","date":"2015-11-09","pret":-0.01258,"close":76.26}
{"ticker":"EXR","date":"2015-11-10","pret":-0.01799,"close":77.26}
{"ticker":"EXR","date":"2015-11-11","pret":0.00616,"close":78.2}
{"ticker":"EXR","date":"2015-11-12","pret":0.01967,"close":79.08}
{"ticker":"EXR","date":"2015-11-13","pret":0.02431,"close":78.87}
{"ticker":"EXR","date":"2015-11-16","pret":-0.015,"close":79.37}
{"ticker":"EXR","date":"2015-11-17","pret":0.01136,"close":81.32}
{"ticker":"EXR","date":"2015-11-18","pret":0.02038,"close":80.92}
{"ticker":"EXR","date":"2015-11-19","pret":-0.0037,"close":80.97}
{"ticker":"EXR","date":"2015-11-20","pret":0.00394,"close":82.94}
{"ticker":"EXR","date":"2015-11-23","pret":0.01755,"close":82.78}
{"ticker":"EXR","date":"2015-11-24","pret":-0.00485,"close":82.43}
{"ticker":"EXR","date":"2015-11-25","pret":0.00581,"close":83.44}
{"ticker":"EXR","date":"2015-11-26"}
{"ticker":"EXR","date":"2015-11-27","pret":0.00638,"close":83.93}
{"ticker":"EXR","date":"2015-11-30","pret":0.01121,"close":83.75}
{"ticker":"EXR","date":"2015-12-01","pret":-0.00452,"close":85.71}
{"ticker":"EXR","date":"2015-12-02","pret":0.01502,"close":85.07}
{"ticker":"EXR","date":"2015-12-03","pret":-0.00235,"close":84.36}
{"ticker":"EXR","date":"2015-12-04","pret":-0.00886,"close":85.79}
{"ticker":"EXR","date":"2015-12-07","pret":0.02682,"close":86.25}
{"ticker":"EXR","date":"2015-12-08","pret":-0.00475,"close":86.55}
{"ticker":"EXR","date":"2015-12-09","pret":0.00325,"close":85.62}
{"ticker":"EXR","date":"2015-12-10","pret":-0.00348,"close":84.92}
{"ticker":"EXR","date":"2015-12-11","pret":-0.02243,"close":85.27}
{"ticker":"EXR","date":"2015-12-14","pret":0.01157,"close":86.2}
{"ticker":"EXR","date":"2015-12-15","pret":0.02011,"close":87}
{"ticker":"EXR","date":"2015-12-16","pret":0.00722,"close":88.68}
{"ticker":"EXR","date":"2015-12-17"}
{"ticker":"EXR","date":"2015-12-18","pret":0.00592,"close":87.66}
{"ticker":"EXR","date":"2015-12-21","pret":0.01264,"close":89.09}
{"ticker":"EXR","date":"2015-12-22","pret":0.00436,"close":89.03}
{"ticker":"EXR","date":"2015-12-23","pret":-0.00594,"close":88.21}
{"ticker":"EXR","date":"2015-12-24","pret":-0.00789,"close":88.23}
{"ticker":"EXR","date":"2015-12-28","pret":-0.00181,"close":89.06}
{"ticker":"EXR","date":"2015-12-29","pret":0.01452,"close":90.22}
{"ticker":"EXR","date":"2015-12-30","pret":0.00613,"close":89.46}
{"ticker":"EXR","date":"2015-12-31","pret":-0.00624,"close":88.21}
{"ticker":"EXR","date":"2016-01-04","pret":-0.01953,"close":87.82}
{"ticker":"EXR","date":"2016-01-05","pret":0.00091,"close":90.4}
{"ticker":"EXTR","date":"2015-01-02","pret":0.00282,"close":3.57}
{"ticker":"EXTR","date":"2015-01-05","pret":-0.00849,"close":3.45}
{"ticker":"EXTR","date":"2015-01-06","pret":-0.02009,"close":3.47}
{"ticker":"EXTR","date":"2015-01-07","pret":0.00866,"close":3.4}
{"ticker":"EXTR","date":"2015-01-08","pret":-0.01156,"close":3.48}
{"ticker":"EXTR","date":"2015-01-09","pret":0.0058,"close":3.5}
{"ticker":"EXTR","date":"2015-01-12","pret":0.00289,"close":3.41}
{"ticker":"EXTR","date":"2015-01-13","pret":-0.01159,"close":3.4}
{"ticker":"EXTR","date":"2015-01-14","pret":-0.02062,"close":3.36}
{"ticker":"EXTR","date":"2015-01-15","pret":-0.00298,"close":3.2}
{"ticker":"EXTR","date":"2015-01-16","pret":-0.04581,"close":3.05}
{"ticker":"EXTR","date":"2015-01-20","pret":-0.04147,"close":2.97}
{"ticker":"EXTR","date":"2015-01-21","pret":-0.03312,"close":2.87}
{"ticker":"EXTR","date":"2015-01-22","pret":-0.02385,"close":2.88}
{"ticker":"EXTR","date":"2015-01-23","pret":-0.01739,"close":2.83}
{"ticker":"EXTR","date":"2015-01-26","pret":-0.01058,"close":2.78}
{"ticker":"EXTR","date":"2015-01-27","pret":-0.02878,"close":2.7}
{"ticker":"EXTR","date":"2015-01-28","pret":-0.01471,"close":2.78}
{"ticker":"EXTR","date":"2015-01-29","pret":0.05055,"close":3.04}
{"ticker":"EXTR","date":"2015-01-30","pret":0.05481,"close":2.94}
{"ticker":"EXTR","date":"2015-02-02","pret":-0.03046,"close":3.09}
{"ticker":"EXTR","date":"2015-02-03","pret":0.06325,"close":3.16}
{"ticker":"EXTR","date":"2015-02-04","pret":0.00643,"close":3.04}
{"ticker":"EXTR","date":"2015-02-05","pret":-0.02927,"close":3.14}
{"ticker":"EXTR","date":"2015-02-06","pret":0.03884,"close":3.25}
{"ticker":"EXTR","date":"2015-02-09","pret":0.02508,"close":3.15}
{"ticker":"EXTR","date":"2015-02-10","pret":-0.01246,"close":3.21}
{"ticker":"EXTR","date":"2015-02-11","pret":0.00313,"close":3.19}
{"ticker":"EXTR","date":"2015-02-12","pret":0.00933,"close":3.36}
{"ticker":"EXTR","date":"2015-02-13","pret":0.04539,"close":3.46}
{"ticker":"EXTR","date":"2015-02-17","pret":0.0176,"close":3.41}
{"ticker":"EXTR","date":"2015-02-18","pret":-0.02651,"close":3.41}
{"ticker":"EXTR","date":"2015-02-19","pret":0.01775,"close":3.56}
{"ticker":"EXTR","date":"2015-02-20","pret":0.03741,"close":3.46}
{"ticker":"EXTR","date":"2015-02-23","pret":-0.02286,"close":3.52}
{"ticker":"EXTR","date":"2015-02-24","pret":0.00863,"close":3.48}
{"ticker":"EXTR","date":"2015-02-25","pret":0,"close":3.5}
{"ticker":"EXTR","date":"2015-02-26","pret":-0.00863,"close":3.43}
{"ticker":"EXTR","date":"2015-02-27","pret":-0.01456,"close":3.55}
{"ticker":"EXTR","date":"2015-03-02","pret":0.03459,"close":3.6}
{"ticker":"EXTR","date":"2015-03-03","pret":0.01964,"close":3.54}
{"ticker":"EXTR","date":"2015-03-04","pret":-0.02532,"close":3.41}
{"ticker":"EXTR","date":"2015-03-05","pret":-0.02598,"close":3.38}
{"ticker":"EXTR","date":"2015-03-06","pret":-0.02367,"close":3.43}
{"ticker":"EXTR","date":"2015-03-09","pret":0.02659,"close":3.39}
{"ticker":"EXTR","date":"2015-03-10","pret":-0.02959,"close":3.22}
{"ticker":"EXTR","date":"2015-03-11","pret":-0.0367,"close":3.29}
{"ticker":"EXTR","date":"2015-03-12","pret":0.03369,"close":3.26}
{"ticker":"EXTR","date":"2015-03-13","pret":-0.02131,"close":3.27}
{"ticker":"EXTR","date":"2015-03-16","pret":0.00614,"close":3.25}
{"ticker":"EXTR","date":"2015-03-17","pret":-0.00614,"close":3.29}
{"ticker":"EXTR","date":"2015-03-18","pret":0.01829,"close":3.36}
{"ticker":"EXTR","date":"2015-03-19","pret":0.00602,"close":3.48}
{"ticker":"EXTR","date":"2015-03-20","pret":0.02374,"close":3.33}
{"ticker":"EXTR","date":"2015-03-23","pret":-0.03279,"close":3.31}
{"ticker":"EXTR","date":"2015-03-24","pret":0.00303,"close":3.22}
{"ticker":"EXTR","date":"2015-03-25","pret":-0.02447,"close":3.09}
{"ticker":"EXTR","date":"2015-03-26","pret":-0.04108,"close":3.1}
{"ticker":"EXTR","date":"2015-03-27","pret":-0.00323,"close":3.08}
{"ticker":"EXTR","date":"2015-03-30","pret":-0.00649,"close":3.15}
{"ticker":"EXTR","date":"2015-03-31","pret":0.01616,"close":3.16}
{"ticker":"EXTR","date":"2015-04-01","pret":0.0032,"close":3.25}
{"ticker":"EXTR","date":"2015-04-02","pret":0.03454,"close":3.24}
{"ticker":"EXTR","date":"2015-04-06","pret":-0.00309,"close":3.25}
{"ticker":"EXTR","date":"2015-04-07","pret":0,"close":3.24}
{"ticker":"EXTR","date":"2015-04-08","pret":-0.0031,"close":3.23}
{"ticker":"EXTR","date":"2015-04-09","pret":0,"close":3.24}
{"ticker":"EXTR","date":"2015-04-10","pret":-0.32351,"close":2.5}
{"ticker":"EXTR","date":"2015-04-13","pret":0.06641,"close":2.47}
{"ticker":"EXTR","date":"2015-04-14","pret":-0.01212,"close":2.41}
{"ticker":"EXTR","date":"2015-04-15","pret":-0.02469,"close":2.45}
{"ticker":"EXTR","date":"2015-04-16","pret":0.02469,"close":2.45}
{"ticker":"EXTR","date":"2015-04-17","pret":-0.01227,"close":2.42}
{"ticker":"EXTR","date":"2015-04-20","pret":-0.00412,"close":2.51}
{"ticker":"EXTR","date":"2015-04-21","pret":0.04445,"close":2.53}
{"ticker":"EXTR","date":"2015-04-22","pret":0.00787,"close":2.52}
{"ticker":"EXTR","date":"2015-04-23","pret":-0.0198,"close":2.57}
{"ticker":"EXTR","date":"2015-04-24","pret":0.0315,"close":2.55}
{"ticker":"EXTR","date":"2015-04-27","pret":-0.00778,"close":2.58}
{"ticker":"EXTR","date":"2015-04-28","pret":0.01165,"close":2.65}
{"ticker":"EXTR","date":"2015-04-29","pret":0.01912,"close":2.6}
{"ticker":"EXTR","date":"2015-04-30","pret":-0.02299,"close":2.52}
{"ticker":"EXTR","date":"2015-05-01","pret":-0.02353,"close":2.54}
{"ticker":"EXTR","date":"2015-05-04","pret":0,"close":2.55}
{"ticker":"EXTR","date":"2015-05-05","pret":0.00396,"close":2.49}
{"ticker":"EXTR","date":"2015-05-06","pret":-0.01594,"close":2.59}
{"ticker":"EXTR","date":"2015-05-07","pret":0.02381,"close":2.47}
{"ticker":"EXTR","date":"2015-05-08","pret":-0.0198,"close":2.51}
{"ticker":"EXTR","date":"2015-05-11","pret":0,"close":2.54}
{"ticker":"EXTR","date":"2015-05-12","pret":0.00399,"close":2.56}
{"ticker":"EXTR","date":"2015-05-13","pret":0.02751,"close":2.59}
{"ticker":"EXTR","date":"2015-05-14","pret":0.01538,"close":2.59}
{"ticker":"EXTR","date":"2015-05-15","pret":-0.01538,"close":2.66}
{"ticker":"EXTR","date":"2015-05-18","pret":0.02299,"close":2.57}
{"ticker":"EXTR","date":"2015-05-19","pret":-0.02687,"close":2.63}
{"ticker":"EXTR","date":"2015-05-20","pret":0.03065,"close":2.56}
{"ticker":"EXTR","date":"2015-05-21","pret":0.05506,"close":2.6}
{"ticker":"EXTR","date":"2015-05-22","pret":-0.07411,"close":2.62}
{"ticker":"EXTR","date":"2015-05-26","pret":0.00384,"close":2.59}
{"ticker":"EXTR","date":"2015-05-27","pret":-0.00769,"close":2.65}
{"ticker":"EXTR","date":"2015-05-28","pret":0.01533,"close":2.68}
{"ticker":"EXTR","date":"2015-05-29","pret":0.01134,"close":2.71}
{"ticker":"EXTR","date":"2015-06-01","pret":0.02963,"close":2.65}
{"ticker":"EXTR","date":"2015-06-02","pret":-0.0334,"close":2.7}
{"ticker":"EXTR","date":"2015-06-03","pret":0.02607,"close":2.8}
{"ticker":"EXTR","date":"2015-06-04","pret":0.0146,"close":2.58}
{"ticker":"EXTR","date":"2015-06-05","pret":-0.06357,"close":2.64}
{"ticker":"EXTR","date":"2015-06-08","pret":0.00769,"close":2.61}
{"ticker":"EXTR","date":"2015-06-09","pret":-0.00384,"close":2.61}
{"ticker":"EXTR","date":"2015-06-10","pret":0.00766,"close":2.67}
{"ticker":"EXTR","date":"2015-06-11","pret":0.01138,"close":2.83}
{"ticker":"EXTR","date":"2015-06-12","pret":0.05862,"close":2.95}
{"ticker":"EXTR","date":"2015-06-15","pret":0.03497,"close":2.87}
{"ticker":"EXTR","date":"2015-06-16","pret":-0.02083,"close":3.01}
{"ticker":"EXTR","date":"2015-06-17","pret":0.06454,"close":2.95}
{"ticker":"EXTR","date":"2015-06-18","pret":-0.0233,"close":2.91}
{"ticker":"EXTR","date":"2015-06-19","pret":-0.01698,"close":2.92}
{"ticker":"EXTR","date":"2015-06-22","pret":-0.00343,"close":2.84}
{"ticker":"EXTR","date":"2015-06-23","pret":-0.01733,"close":2.85}
{"ticker":"EXTR","date":"2015-06-24","pret":-0.01408,"close":2.77}
{"ticker":"EXTR","date":"2015-06-25","pret":-0.0107,"close":2.77}
{"ticker":"EXTR","date":"2015-06-26","pret":0,"close":2.76}
{"ticker":"EXTR","date":"2015-06-29","pret":-0.02909,"close":2.65}
{"ticker":"EXTR","date":"2015-06-30","pret":-0.01862,"close":2.69}
{"ticker":"EXTR","date":"2015-07-01","pret":0.02963,"close":2.6}
{"ticker":"EXTR","date":"2015-07-02","pret":-0.04861,"close":2.59}
{"ticker":"EXTR","date":"2015-07-06","pret":-0.01156,"close":2.48}
{"ticker":"EXTR","date":"2015-07-07","pret":-0.03551,"close":2.45}
{"ticker":"EXTR","date":"2015-07-08","pret":-0.02028,"close":2.36}
{"ticker":"EXTR","date":"2015-07-09","pret":-0.01653,"close":2.3}
{"ticker":"EXTR","date":"2015-07-10","pret":-0.02532,"close":2.3}
{"ticker":"EXTR","date":"2015-07-13","pret":-0.00858,"close":2.33}
{"ticker":"EXTR","date":"2015-07-14","pret":0.01285,"close":2.4}
{"ticker":"EXTR","date":"2015-07-15","pret":0.01688,"close":2.36}
{"ticker":"EXTR","date":"2015-07-16","pret":-0.0084,"close":2.28}
{"ticker":"EXTR","date":"2015-07-17","pret":-0.03434,"close":2.31}
{"ticker":"EXTR","date":"2015-07-20","pret":0.03011,"close":2.3}
{"ticker":"EXTR","date":"2015-07-21","pret":-0.03011,"close":2.25}
{"ticker":"EXTR","date":"2015-07-22","pret":-0.01762,"close":2.23}
{"ticker":"EXTR","date":"2015-07-23","pret":-0.00893,"close":2.25}
{"ticker":"EXTR","date":"2015-07-24","pret":0.00447,"close":2.17}
{"ticker":"EXTR","date":"2015-07-27","pret":-0.02715,"close":2.18}
{"ticker":"EXTR","date":"2015-07-28","pret":0.00913,"close":2.13}
{"ticker":"EXTR","date":"2015-07-29","pret":-0.02299,"close":2.23}
{"ticker":"EXTR","date":"2015-07-30","pret":0.02752,"close":2.35}
{"ticker":"EXTR","date":"2015-07-31","pret":0.06142,"close":2.32}
{"ticker":"EXTR","date":"2015-08-03","pret":-0.01717,"close":2.21}
{"ticker":"EXTR","date":"2015-08-04","pret":-0.05335,"close":2.25}
{"ticker":"EXTR","date":"2015-08-05","pret":0.02703,"close":2.33}
{"ticker":"EXTR","date":"2015-08-06","pret":0.20067,"close":2.54}
{"ticker":"EXTR","date":"2015-08-07","pret":-0.09531,"close":2.83}
{"ticker":"EXTR","date":"2015-08-10","pret":0.11333,"close":2.83}
{"ticker":"EXTR","date":"2015-08-11","pret":0.01066,"close":2.85}
{"ticker":"EXTR","date":"2015-08-12","pret":-0.00709,"close":2.79}
{"ticker":"EXTR","date":"2015-08-13","pret":-0.01795,"close":2.86}
{"ticker":"EXTR","date":"2015-08-14","pret":0.02505,"close":2.93}
{"ticker":"EXTR","date":"2015-08-17","pret":0.02443,"close":2.98}
{"ticker":"EXTR","date":"2015-08-18","pret":0.0339,"close":3.01}
{"ticker":"EXTR","date":"2015-08-19","pret":0.02306,"close":2.94}
{"ticker":"EXTR","date":"2015-08-20","pret":-0.01974,"close":2.86}
{"ticker":"EXTR","date":"2015-08-21","pret":-0.06876,"close":2.85}
{"ticker":"EXTR","date":"2015-08-24","pret":-0.10102,"close":2.8}
{"ticker":"EXTR","date":"2015-08-25","pret":0.10811,"close":2.68}
{"ticker":"EXTR","date":"2015-08-26","pret":-0.03598,"close":2.68}
{"ticker":"EXTR","date":"2015-08-27","pret":-0.00367,"close":2.75}
{"ticker":"EXTR","date":"2015-08-28","pret":0.00367,"close":2.8}
{"ticker":"EXTR","date":"2015-08-31","pret":0.06385,"close":3}
{"ticker":"EXTR","date":"2015-09-01","pret":0.06002,"close":2.93}
{"ticker":"EXTR","date":"2015-09-02","pret":-0.04637,"close":3.1}
{"ticker":"EXTR","date":"2015-09-03","pret":0.05923,"close":3.19}
{"ticker":"EXTR","date":"2015-09-04","pret":0.00954,"close":3.13}
{"ticker":"EXTR","date":"2015-09-08","pret":0,"close":3.16}
{"ticker":"EXTR","date":"2015-09-09","pret":0.0157,"close":3.19}
{"ticker":"EXTR","date":"2015-09-10","pret":0.02765,"close":3.33}
{"ticker":"EXTR","date":"2015-09-11","pret":-0.0122,"close":3.3}
{"ticker":"EXTR","date":"2015-09-14","pret":0.02424,"close":3.56}
{"ticker":"EXTR","date":"2015-09-15","pret":0.04679,"close":3.5}
{"ticker":"EXTR","date":"2015-09-16","pret":0.01136,"close":3.44}
{"ticker":"EXTR","date":"2015-09-17","pret":-0.02866,"close":3.46}
{"ticker":"EXTR","date":"2015-09-18","pret":-0.00583,"close":3.4}
{"ticker":"EXTR","date":"2015-09-21","pret":0.00292,"close":3.41}
{"ticker":"EXTR","date":"2015-09-22","pret":-0.00878,"close":3.33}
{"ticker":"EXTR","date":"2015-09-23","pret":-0.01482,"close":3.49}
{"ticker":"EXTR","date":"2015-09-24","pret":0.02941,"close":3.33}
{"ticker":"EXTR","date":"2015-09-25","pret":-0.01754,"close":3.27}
{"ticker":"EXTR","date":"2015-09-28","pret":-0.03299,"close":3.26}
{"ticker":"EXTR","date":"2015-09-29","pret":-0.00612,"close":3.34}
{"ticker":"EXTR","date":"2015-09-30","pret":0.02723,"close":3.36}
{"ticker":"EXTR","date":"2015-10-01","pret":0.01187,"close":3.34}
{"ticker":"EXTR","date":"2015-10-02","pret":-0.02086,"close":3.47}
{"ticker":"EXTR","date":"2015-10-05","pret":0.03551,"close":3.44}
{"ticker":"EXTR","date":"2015-10-06","pret":-0.00583,"close":3.47}
{"ticker":"EXTR","date":"2015-10-07","pret":0.01163,"close":3.53}
{"ticker":"EXTR","date":"2015-10-08","pret":0.01719,"close":3.55}
{"ticker":"EXTR","date":"2015-10-09","pret":0.00849,"close":3.62}
{"ticker":"EXTR","date":"2015-10-12","pret":0.00281,"close":3.57}
{"ticker":"EXTR","date":"2015-10-13","pret":-0.00281,"close":3.49}
{"ticker":"EXTR","date":"2015-10-14","pret":-0.01705,"close":3.53}
{"ticker":"EXTR","date":"2015-10-15","pret":0.01705,"close":3.56}
{"ticker":"EXTR","date":"2015-10-16","pret":0.00842,"close":3.57}
{"ticker":"EXTR","date":"2015-10-19","pret":-0.0028,"close":3.61}
{"ticker":"EXTR","date":"2015-10-20","pret":0.01667,"close":3.6}
{"ticker":"EXTR","date":"2015-10-21","pret":0.00275,"close":3.56}
{"ticker":"EXTR","date":"2015-10-22","pret":-0.01942,"close":3.7}
{"ticker":"EXTR","date":"2015-10-23","pret":0.04116,"close":3.59}
{"ticker":"EXTR","date":"2015-10-26","pret":-0.04116,"close":3.7}
{"ticker":"EXTR","date":"2015-10-27","pret":0.0249,"close":3.45}
{"ticker":"EXTR","date":"2015-10-28","pret":-0.0649,"close":3.54}
{"ticker":"EXTR","date":"2015-10-29","pret":0.0202,"close":3.45}
{"ticker":"EXTR","date":"2015-10-30","pret":0.01418,"close":3.59}
{"ticker":"EXTR","date":"2015-11-02","pret":0.01953,"close":3.72}
{"ticker":"EXTR","date":"2015-11-03","pret":0.02725,"close":3.66}
{"ticker":"EXTR","date":"2015-11-04","pret":-0.02174,"close":3.81}
{"ticker":"EXTR","date":"2015-11-05","pret":0.04302,"close":3.87}
{"ticker":"EXTR","date":"2015-11-06","pret":0.01567,"close":3.91}
{"ticker":"EXTR","date":"2015-11-09","pret":0.00517,"close":3.84}
{"ticker":"EXTR","date":"2015-11-10","pret":-0.02083,"close":3.76}
{"ticker":"EXTR","date":"2015-11-11","pret":-0.01591,"close":3.83}
{"ticker":"EXTR","date":"2015-11-12","pret":0.02116,"close":3.79}
{"ticker":"EXTR","date":"2015-11-13","pret":0,"close":3.76}
{"ticker":"EXTR","date":"2015-11-16","pret":-0.02653,"close":3.79}
{"ticker":"EXTR","date":"2015-11-17","pret":0.0107,"close":3.83}
{"ticker":"EXTR","date":"2015-11-18","pret":0.01058,"close":3.96}
{"ticker":"EXTR","date":"2015-11-19","pret":0.04124,"close":4}
{"ticker":"EXTR","date":"2015-11-20","pret":0.00504,"close":4.14}
{"ticker":"EXTR","date":"2015-11-23","pret":0.03214,"close":4.19}
{"ticker":"EXTR","date":"2015-11-24","pret":0.02166,"close":4.26}
{"ticker":"EXTR","date":"2015-11-25","pret":0.00712,"close":4.33}
{"ticker":"EXTR","date":"2015-11-26"}
{"ticker":"EXTR","date":"2015-11-27","pret":0.01641,"close":4.34}
{"ticker":"EXTR","date":"2015-11-30","pret":0.00695,"close":4.42}
{"ticker":"EXTR","date":"2015-12-01","pret":0.01831,"close":4.39}
{"ticker":"EXTR","date":"2015-12-02","pret":-0.00911,"close":4.35}
{"ticker":"EXTR","date":"2015-12-03","pret":-0.00459,"close":4.41}
{"ticker":"EXTR","date":"2015-12-04","pret":0.0137,"close":4.42}
{"ticker":"EXTR","date":"2015-12-07","pret":0.00453,"close":4.11}
{"ticker":"EXTR","date":"2015-12-08","pret":-0.0823,"close":4.26}
{"ticker":"EXTR","date":"2015-12-09","pret":0.02899,"close":4.1}
{"ticker":"EXTR","date":"2015-12-10","pret":-0.0339,"close":4.1}
{"ticker":"EXTR","date":"2015-12-11","pret":-0.00742,"close":3.99}
{"ticker":"EXTR","date":"2015-12-14","pret":-0.02005,"close":3.95}
{"ticker":"EXTR","date":"2015-12-15","pret":0,"close":4.01}
{"ticker":"EXTR","date":"2015-12-16","pret":0.02253,"close":4.12}
{"ticker":"EXTR","date":"2015-12-17"}
{"ticker":"EXTR","date":"2015-12-18","pret":0.01718,"close":4.08}
{"ticker":"EXTR","date":"2015-12-21","pret":-0.00733,"close":3.93}
{"ticker":"EXTR","date":"2015-12-22","pret":-0.04256,"close":3.99}
{"ticker":"EXTR","date":"2015-12-23","pret":0.02276,"close":4.03}
{"ticker":"EXTR","date":"2015-12-24","pret":0.01735,"close":4.14}
{"ticker":"EXTR","date":"2015-12-28","pret":0.01705,"close":4.1}
{"ticker":"EXTR","date":"2015-12-29","pret":-0.00484,"close":4.14}
{"ticker":"EXTR","date":"2015-12-30","pret":0.00242,"close":4.14}
{"ticker":"EXTR","date":"2015-12-31","pret":-0.00729,"close":4.08}
{"ticker":"EXTR","date":"2016-01-04","pret":-0.02469,"close":3.99}
{"ticker":"EXTR","date":"2016-01-05","pret":0.0025,"close":3.76}
{"ticker":"EXXI","date":"2015-01-02","pret":0.01262,"close":3.46}
{"ticker":"EXXI","date":"2015-01-05","pret":0.03087,"close":3.11}
{"ticker":"EXXI","date":"2015-01-06","pret":-0.05306,"close":2.65}
{"ticker":"EXXI","date":"2015-01-07","pret":-0.11899,"close":2.64}
{"ticker":"EXXI","date":"2015-01-08","pret":-0.03303,"close":2.85}
{"ticker":"EXXI","date":"2015-01-09","pret":0.0685,"close":2.85}
{"ticker":"EXXI","date":"2015-01-12","pret":-0.04635,"close":2.77}
{"ticker":"EXXI","date":"2015-01-13","pret":0.00364,"close":2.56}
{"ticker":"EXXI","date":"2015-01-14","pret":-0.09132,"close":2.62}
{"ticker":"EXXI","date":"2015-01-15","pret":0.07667,"close":2.41}
{"ticker":"EXXI","date":"2015-01-16","pret":-0.12148,"close":2.53}
{"ticker":"EXXI","date":"2015-01-20","pret":0.02875,"close":2.33}
{"ticker":"EXXI","date":"2015-01-21","pret":-0.02875,"close":2.58}
{"ticker":"EXXI","date":"2015-01-22","pret":0.07232,"close":2.53}
{"ticker":"EXXI","date":"2015-01-23","pret":-0.03953,"close":2.57}
{"ticker":"EXXI","date":"2015-01-26","pret":0.04725,"close":2.81}
{"ticker":"EXXI","date":"2015-01-27","pret":0.09181,"close":3.16}
{"ticker":"EXXI","date":"2015-01-28","pret":0.08408,"close":2.86}
{"ticker":"EXXI","date":"2015-01-29","pret":-0.08058,"close":2.86}
{"ticker":"EXXI","date":"2015-01-30","pret":-0.0035,"close":2.94}
{"ticker":"EXXI","date":"2015-02-02","pret":0.08408,"close":3.26}
{"ticker":"EXXI","date":"2015-02-03","pret":0.11563,"close":3.58}
{"ticker":"EXXI","date":"2015-02-04","pret":-0.00866,"close":3.44}
{"ticker":"EXXI","date":"2015-02-05","pret":0.03978,"close":3.65}
{"ticker":"EXXI","date":"2015-02-06","pret":0.06732,"close":3.81}
{"ticker":"EXXI","date":"2015-02-09","pret":-0.03714,"close":3.59}
{"ticker":"EXXI","date":"2015-02-10","pret":-0.03857,"close":3.31}
{"ticker":"EXXI","date":"2015-02-11","pret":-0.09419,"close":3.34}
{"ticker":"EXXI","date":"2015-02-12","pret":0.09979,"close":3.58}
{"ticker":"EXXI","date":"2015-02-13","pret":0.04639,"close":4}
{"ticker":"EXXI","date":"2015-02-17","pret":0.06953,"close":4.33}
{"ticker":"EXXI","date":"2015-02-18","pret":0.03903,"close":4.23}
{"ticker":"EXXI","date":"2015-02-19","pret":-0.0566,"close":4.05}
{"ticker":"EXXI","date":"2015-02-20","pret":0.05898,"close":4.26}
{"ticker":"EXXI","date":"2015-02-23","pret":-0.02171,"close":4.2}
{"ticker":"EXXI","date":"2015-02-24","pret":0.03358,"close":4.25}
{"ticker":"EXXI","date":"2015-02-25","pret":0.01638,"close":4.42}
{"ticker":"EXXI","date":"2015-02-26","pret":-0.00232,"close":4.54}
{"ticker":"EXXI","date":"2015-02-27","pret":0.08682,"close":4.75}
{"ticker":"EXXI","date":"2015-03-02","pret":0.05193,"close":4.83}
{"ticker":"EXXI","date":"2015-03-03","pret":0.00806,"close":4.77}
{"ticker":"EXXI","date":"2015-03-04","pret":-0.05787,"close":4.48}
{"ticker":"EXXI","date":"2015-03-05","pret":-0.03905,"close":4.27}
{"ticker":"EXXI","date":"2015-03-06","pret":-0.05924,"close":4.05}
{"ticker":"EXXI","date":"2015-03-09","pret":-0.07555,"close":3.64}
{"ticker":"EXXI","date":"2015-03-10","pret":-0.12956,"close":3.35}
{"ticker":"EXXI","date":"2015-03-11","pret":-0.02038,"close":3.4}
{"ticker":"EXXI","date":"2015-03-12","pret":0,"close":3.24}
{"ticker":"EXXI","date":"2015-03-13","pret":-0.09237,"close":3.05}
{"ticker":"EXXI","date":"2015-03-16","pret":-0.03948,"close":3.13}
{"ticker":"EXXI","date":"2015-03-17","pret":0.03625,"close":3.27}
{"ticker":"EXXI","date":"2015-03-18","pret":0.00645,"close":3.66}
{"ticker":"EXXI","date":"2015-03-19","pret":0.11528,"close":3.76}
{"ticker":"EXXI","date":"2015-03-20","pret":0.10851,"close":3.83}
{"ticker":"EXXI","date":"2015-03-23","pret":-0.01554,"close":3.74}
{"ticker":"EXXI","date":"2015-03-24","pret":-0.02111,"close":3.82}
{"ticker":"EXXI","date":"2015-03-25","pret":0.02632,"close":3.93}
{"ticker":"EXXI","date":"2015-03-26","pret":0.08224,"close":4.19}
{"ticker":"EXXI","date":"2015-03-27","pret":-0.02667,"close":3.63}
{"ticker":"EXXI","date":"2015-03-30","pret":-0.09802,"close":3.68}
{"ticker":"EXXI","date":"2015-03-31","pret":-0.03587,"close":3.64}
{"ticker":"EXXI","date":"2015-04-01","pret":0.04396,"close":3.85}
{"ticker":"EXXI","date":"2015-04-02","pret":0.02128,"close":3.95}
{"ticker":"EXXI","date":"2015-04-06","pret":0.06124,"close":4.22}
{"ticker":"EXXI","date":"2015-04-07","pret":0.03646,"close":4.2}
{"ticker":"EXXI","date":"2015-04-08","pret":-0.00959,"close":3.9}
{"ticker":"EXXI","date":"2015-04-09","pret":-0.03932,"close":4}
{"ticker":"EXXI","date":"2015-04-10","pret":0.01245,"close":4.07}
{"ticker":"EXXI","date":"2015-04-13","pret":0.03407,"close":4.06}
{"ticker":"EXXI","date":"2015-04-14","pret":-0.0048,"close":4.18}
{"ticker":"EXXI","date":"2015-04-15","pret":0.0214,"close":4.52}
{"ticker":"EXXI","date":"2015-04-16","pret":0.04374,"close":4.61}
{"ticker":"EXXI","date":"2015-04-17","pret":0.0419,"close":4.3}
{"ticker":"EXXI","date":"2015-04-20","pret":-0.06699,"close":4.32}
{"ticker":"EXXI","date":"2015-04-21","pret":0,"close":4}
{"ticker":"EXXI","date":"2015-04-22","pret":-0.07429,"close":3.87}
{"ticker":"EXXI","date":"2015-04-23","pret":-0.02264,"close":4.1}
{"ticker":"EXXI","date":"2015-04-24","pret":0.04964,"close":4.16}
{"ticker":"EXXI","date":"2015-04-27","pret":0.01681,"close":3.98}
{"ticker":"EXXI","date":"2015-04-28","pret":-0.04879,"close":4.04}
{"ticker":"EXXI","date":"2015-04-29","pret":0.00747,"close":4.18}
{"ticker":"EXXI","date":"2015-04-30","pret":0.04132,"close":4.37}
{"ticker":"EXXI","date":"2015-05-01","pret":0.03509,"close":4.22}
{"ticker":"EXXI","date":"2015-05-04","pret":-0.04226,"close":4.07}
{"ticker":"EXXI","date":"2015-05-05","pret":0.01429,"close":4.07}
{"ticker":"EXXI","date":"2015-05-06","pret":-0.00712,"close":4.06}
{"ticker":"EXXI","date":"2015-05-07","pret":-0.04879,"close":3.86}
{"ticker":"EXXI","date":"2015-05-08","pret":-0.02532,"close":3.79}
{"ticker":"EXXI","date":"2015-05-11","pret":-0.04994,"close":3.67}
{"ticker":"EXXI","date":"2015-05-12","pret":0.01072,"close":3.81}
{"ticker":"EXXI","date":"2015-05-13","pret":0.02632,"close":3.81}
{"ticker":"EXXI","date":"2015-05-14","pret":-0.01044,"close":3.66}
{"ticker":"EXXI","date":"2015-05-15","pret":-0.0567,"close":3.57}
{"ticker":"EXXI","date":"2015-05-18","pret":0.00277,"close":3.64}
{"ticker":"EXXI","date":"2015-05-19","pret":-0.01676,"close":3.41}
{"ticker":"EXXI","date":"2015-05-20","pret":-0.01991,"close":3.46}
{"ticker":"EXXI","date":"2015-05-21","pret":0.01427,"close":3.56}
{"ticker":"EXXI","date":"2015-05-22","pret":-0.01714,"close":3.46}
{"ticker":"EXXI","date":"2015-05-26","pret":-0.00868,"close":3.45}
{"ticker":"EXXI","date":"2015-05-27","pret":-0.0117,"close":3.44}
{"ticker":"EXXI","date":"2015-05-28","pret":-0.0208,"close":3.42}
{"ticker":"EXXI","date":"2015-05-29","pret":0.0325,"close":3.46}
{"ticker":"EXXI","date":"2015-06-01","pret":0.01156,"close":3.36}
{"ticker":"EXXI","date":"2015-06-02","pret":-0.02032,"close":3.53}
{"ticker":"EXXI","date":"2015-06-03","pret":0.01744,"close":3.44}
{"ticker":"EXXI","date":"2015-06-04","pret":-0.00868,"close":3.33}
{"ticker":"EXXI","date":"2015-06-05","pret":-0.04155,"close":3.43}
{"ticker":"EXXI","date":"2015-06-08","pret":0.03572,"close":3.37}
{"ticker":"EXXI","date":"2015-06-09","pret":-0.00293,"close":3.32}
{"ticker":"EXXI","date":"2015-06-10","pret":0.00293,"close":3.42}
{"ticker":"EXXI","date":"2015-06-11","pret":-0.00586,"close":3.35}
{"ticker":"EXXI","date":"2015-06-12","pret":-0.0208,"close":3.27}
{"ticker":"EXXI","date":"2015-06-15","pret":-0.02432,"close":3.39}
{"ticker":"EXXI","date":"2015-06-16","pret":0.03922,"close":3.47}
{"ticker":"EXXI","date":"2015-06-17","pret":0.04342,"close":3.35}
{"ticker":"EXXI","date":"2015-06-18","pret":-0.03752,"close":3.23}
{"ticker":"EXXI","date":"2015-06-19","pret":-0.06062,"close":3.13}
{"ticker":"EXXI","date":"2015-06-22","pret":-0.01258,"close":3.08}
{"ticker":"EXXI","date":"2015-06-23","pret":-0.02889,"close":3.21}
{"ticker":"EXXI","date":"2015-06-24","pret":0.04459,"close":3.1}
{"ticker":"EXXI","date":"2015-06-25","pret":-0.04134,"close":3.04}
{"ticker":"EXXI","date":"2015-06-26","pret":-0.01967,"close":2.95}
{"ticker":"EXXI","date":"2015-06-29","pret":-0.044,"close":2.74}
{"ticker":"EXXI","date":"2015-06-30","pret":-0.03522,"close":2.63}
{"ticker":"EXXI","date":"2015-07-01","pret":-0.07053,"close":2.49}
{"ticker":"EXXI","date":"2015-07-02","pret":-0.03922,"close":2.31}
{"ticker":"EXXI","date":"2015-07-06","pret":-0.12783,"close":2.23}
{"ticker":"EXXI","date":"2015-07-07","pret":-0.00456,"close":2.42}
{"ticker":"EXXI","date":"2015-07-08","pret":0.09572,"close":2.25}
{"ticker":"EXXI","date":"2015-07-09","pret":0.01237,"close":2.35}
{"ticker":"EXXI","date":"2015-07-10","pret":-0.02911,"close":2.22}
{"ticker":"EXXI","date":"2015-07-13","pret":-0.0699,"close":2.18}
{"ticker":"EXXI","date":"2015-07-14","pret":-0.02752,"close":2.3}
{"ticker":"EXXI","date":"2015-07-15","pret":0.0761,"close":2.12}
{"ticker":"EXXI","date":"2015-07-16","pret":-0.08544,"close":2}
{"ticker":"EXXI","date":"2015-07-17","pret":-0.07303,"close":1.84}
{"ticker":"EXXI","date":"2015-07-20","pret":-0.08977,"close":1.65}
{"ticker":"EXXI","date":"2015-07-21","pret":-0.0805,"close":1.84}
{"ticker":"EXXI","date":"2015-07-22","pret":0.07496,"close":1.64}
{"ticker":"EXXI","date":"2015-07-23","pret":-0.07496,"close":1.76}
{"ticker":"EXXI","date":"2015-07-24","pret":0.06939,"close":1.68}
{"ticker":"EXXI","date":"2015-07-27","pret":-0.09979,"close":1.57}
{"ticker":"EXXI","date":"2015-07-28","pret":-0.00619,"close":1.73}
{"ticker":"EXXI","date":"2015-07-29","pret":0.04849,"close":1.8}
{"ticker":"EXXI","date":"2015-07-30","pret":0.06306,"close":1.81}
{"ticker":"EXXI","date":"2015-07-31","pret":-0.02247,"close":1.77}
{"ticker":"EXXI","date":"2015-08-03","pret":-0.04059,"close":1.64}
{"ticker":"EXXI","date":"2015-08-04","pret":-0.0119,"close":1.62}
{"ticker":"EXXI","date":"2015-08-05","pret":-0.02424,"close":1.46}
{"ticker":"EXXI","date":"2015-08-06","pret":-0.14499,"close":1.55}
{"ticker":"EXXI","date":"2015-08-07","pret":0.08819,"close":1.51}
{"ticker":"EXXI","date":"2015-08-10","pret":0,"close":1.79}
{"ticker":"EXXI","date":"2015-08-11","pret":0.1221,"close":1.78}
{"ticker":"EXXI","date":"2015-08-12","pret":0.01143,"close":1.79}
{"ticker":"EXXI","date":"2015-08-13","pret":0.0169,"close":1.71}
{"ticker":"EXXI","date":"2015-08-14","pret":-0.05749,"close":1.73}
{"ticker":"EXXI","date":"2015-08-17","pret":0.0059,"close":1.7}
{"ticker":"EXXI","date":"2015-08-18","pret":-0.02381,"close":1.72}
{"ticker":"EXXI","date":"2015-08-19","pret":0.01791,"close":1.65}
{"ticker":"EXXI","date":"2015-08-20","pret":-0.04849,"close":1.55}
{"ticker":"EXXI","date":"2015-08-21","pret":-0.06412,"close":1.44}
{"ticker":"EXXI","date":"2015-08-24","pret":-0.22979,"close":1.29}
{"ticker":"EXXI","date":"2015-08-25","pret":0.13976,"close":1.34}
{"ticker":"EXXI","date":"2015-08-26","pret":-0.0146,"close":1.46}
{"ticker":"EXXI","date":"2015-08-27","pret":0.11123,"close":1.71}
{"ticker":"EXXI","date":"2015-08-28","pret":0.11192,"close":1.81}
{"ticker":"EXXI","date":"2015-08-31","pret":0.10595,"close":1.9}
{"ticker":"EXXI","date":"2015-09-01","pret":-0.0053,"close":1.66}
{"ticker":"EXXI","date":"2015-09-02","pret":-0.03244,"close":1.77}
{"ticker":"EXXI","date":"2015-09-03","pret":0.01093,"close":1.77}
{"ticker":"EXXI","date":"2015-09-04","pret":-0.05588,"close":1.72}
{"ticker":"EXXI","date":"2015-09-08","pret":-0.0653,"close":1.73}
{"ticker":"EXXI","date":"2015-09-09","pret":0.09921,"close":1.65}
{"ticker":"EXXI","date":"2015-09-10","pret":-0.10536,"close":1.72}
{"ticker":"EXXI","date":"2015-09-11","pret":0.01835,"close":1.6}
{"ticker":"EXXI","date":"2015-09-14","pret":-0.04335,"close":1.45}
{"ticker":"EXXI","date":"2015-09-15","pret":-0.08586,"close":1.51}
{"ticker":"EXXI","date":"2015-09-16","pret":0.06669,"close":1.5}
{"ticker":"EXXI","date":"2015-09-17","pret":-0.03279,"close":1.39}
{"ticker":"EXXI","date":"2015-09-18","pret":-0.09798,"close":1.29}
{"ticker":"EXXI","date":"2015-09-21","pret":-0.02985,"close":1.2}
{"ticker":"EXXI","date":"2015-09-22","pret":-0.12063,"close":1.11}
{"ticker":"EXXI","date":"2015-09-23","pret":-0.05264,"close":1.04}
{"ticker":"EXXI","date":"2015-09-24","pret":-0.05557,"close":1.09}
{"ticker":"EXXI","date":"2015-09-25","pret":0.03739,"close":1.11}
{"ticker":"EXXI","date":"2015-09-28","pret":0.00913,"close":1.02}
{"ticker":"EXXI","date":"2015-09-29","pret":-0.09531,"close":0.95}
{"ticker":"EXXI","date":"2015-09-30","pret":-0.10536,"close":1.05}
{"ticker":"EXXI","date":"2015-10-01","pret":0.20972,"close":1.09}
{"ticker":"EXXI","date":"2015-10-02","pret":-0.0274,"close":1.19}
{"ticker":"EXXI","date":"2015-10-05","pret":0.13815,"close":1.45}
{"ticker":"EXXI","date":"2015-10-06","pret":0.16332,"close":1.78}
{"ticker":"EXXI","date":"2015-10-07","pret":0.25283,"close":1.96}
{"ticker":"EXXI","date":"2015-10-08","pret":0.02105,"close":2.28}
{"ticker":"EXXI","date":"2015-10-09","pret":0.23144,"close":2.1}
{"ticker":"EXXI","date":"2015-10-12","pret":-0.1183,"close":1.92}
{"ticker":"EXXI","date":"2015-10-13","pret":-0.13953,"close":1.99}
{"ticker":"EXXI","date":"2015-10-14","pret":0.06721,"close":2.02}
{"ticker":"EXXI","date":"2015-10-15","pret":0.00499,"close":2.16}
{"ticker":"EXXI","date":"2015-10-16","pret":0.09486,"close":2.14}
{"ticker":"EXXI","date":"2015-10-19","pret":-0.05583,"close":2.16}
{"ticker":"EXXI","date":"2015-10-20","pret":0.05129,"close":2.3}
{"ticker":"EXXI","date":"2015-10-21","pret":0,"close":2.07}
{"ticker":"EXXI","date":"2015-10-22","pret":-0.04177,"close":2.08}
{"ticker":"EXXI","date":"2015-10-23","pret":-0.01914,"close":1.96}
{"ticker":"EXXI","date":"2015-10-26","pret":-0.06486,"close":1.78}
{"ticker":"EXXI","date":"2015-10-27","pret":-0.1262,"close":1.61}
{"ticker":"EXXI","date":"2015-10-28","pret":-0.04791,"close":1.84}
{"ticker":"EXXI","date":"2015-10-29","pret":0.12661,"close":1.72}
{"ticker":"EXXI","date":"2015-10-30","pret":-0.03297,"close":1.73}
{"ticker":"EXXI","date":"2015-11-02","pret":-0.03989,"close":1.77}
{"ticker":"EXXI","date":"2015-11-03","pret":0.02866,"close":1.94}
{"ticker":"EXXI","date":"2015-11-04","pret":0.10705,"close":1.95}
{"ticker":"EXXI","date":"2015-11-05","pret":-0.01535,"close":1.91}
{"ticker":"EXXI","date":"2015-11-06","pret":-0.02083,"close":1.96}
{"ticker":"EXXI","date":"2015-11-09","pret":0.03109,"close":1.91}
{"ticker":"EXXI","date":"2015-11-10","pret":-0.03637,"close":1.89}
{"ticker":"EXXI","date":"2015-11-11","pret":0,"close":1.82}
{"ticker":"EXXI","date":"2015-11-12","pret":-0.0656,"close":1.71}
{"ticker":"EXXI","date":"2015-11-13","pret":-0.05219,"close":1.62}
{"ticker":"EXXI","date":"2015-11-16","pret":-0.0241,"close":1.74}
{"ticker":"EXXI","date":"2015-11-17","pret":0.05342,"close":1.61}
{"ticker":"EXXI","date":"2015-11-18","pret":-0.0353,"close":1.66}
{"ticker":"EXXI","date":"2015-11-19","pret":-0.0304,"close":1.6}
{"ticker":"EXXI","date":"2015-11-20","pret":0.00615,"close":1.58}
{"ticker":"EXXI","date":"2015-11-23","pret":-0.01858,"close":1.57}
{"ticker":"EXXI","date":"2015-11-24","pret":0,"close":1.68}
{"ticker":"EXXI","date":"2015-11-25","pret":0.03681,"close":1.66}
{"ticker":"EXXI","date":"2015-11-26"}
{"ticker":"EXXI","date":"2015-11-27","pret":-0.02439,"close":1.65}
{"ticker":"EXXI","date":"2015-11-30","pret":0.01835,"close":1.57}
{"ticker":"EXXI","date":"2015-12-01","pret":-0.06252,"close":1.63}
{"ticker":"EXXI","date":"2015-12-02","pret":0.01917,"close":1.55}
{"ticker":"EXXI","date":"2015-12-03","pret":-0.01274,"close":1.58}
{"ticker":"EXXI","date":"2015-12-04","pret":-0.01942,"close":1.45}
{"ticker":"EXXI","date":"2015-12-07","pret":-0.07461,"close":1.27}
{"ticker":"EXXI","date":"2015-12-08","pret":-0.14364,"close":1.27}
{"ticker":"EXXI","date":"2015-12-09","pret":0.032,"close":1.31}
{"ticker":"EXXI","date":"2015-12-10","pret":0.01562,"close":1.35}
{"ticker":"EXXI","date":"2015-12-11","pret":0.01538,"close":1.27}
{"ticker":"EXXI","date":"2015-12-14","pret":-0.03892,"close":1.17}
{"ticker":"EXXI","date":"2015-12-15","pret":-0.0656,"close":1.18}
{"ticker":"EXXI","date":"2015-12-16","pret":0.01681,"close":1.16}
{"ticker":"EXXI","date":"2015-12-17"}
{"ticker":"EXXI","date":"2015-12-18","pret":-0.10536,"close":1.11}
{"ticker":"EXXI","date":"2015-12-21","pret":0.03637,"close":1.07}
{"ticker":"EXXI","date":"2015-12-22","pret":-0.07411,"close":1.08}
{"ticker":"EXXI","date":"2015-12-23","pret":0.05609,"close":1.22}
{"ticker":"EXXI","date":"2015-12-24","pret":0.12783,"close":1.2}
{"ticker":"EXXI","date":"2015-12-28","pret":-0.09212,"close":1.08}
{"ticker":"EXXI","date":"2015-12-29","pret":-0.04485,"close":1.02}
{"ticker":"EXXI","date":"2015-12-30","pret":-0.05662,"close":1}
{"ticker":"EXXI","date":"2015-12-31","pret":-0.04976,"close":1.01}
{"ticker":"EXXI","date":"2016-01-04","pret":0.04976,"close":1.11}
{"ticker":"EXXI","date":"2016-01-05","pret":0.0474,"close":1.09}
{"ticker":"EYES","date":"2015-01-02","pret":-0.04248,"close":10.15}
{"ticker":"EYES","date":"2015-01-05","pret":-0.02243,"close":10.33}
{"ticker":"EYES","date":"2015-01-06","pret":0.02628,"close":11.31}
{"ticker":"EYES","date":"2015-01-07","pret":0.11254,"close":10.74}
{"ticker":"EYES","date":"2015-01-08","pret":-0.07576,"close":10.96}
{"ticker":"EYES","date":"2015-01-09","pret":0.01835,"close":10.84}
{"ticker":"EYES","date":"2015-01-12","pret":0.10845,"close":11.75}
{"ticker":"EYES","date":"2015-01-13","pret":-0.04334,"close":10.89}
{"ticker":"EYES","date":"2015-01-14","pret":-0.11163,"close":10.69}
{"ticker":"EYES","date":"2015-01-15","pret":0.04196,"close":10.3}
{"ticker":"EYES","date":"2015-01-16","pret":-0.05926,"close":10.43}
{"ticker":"EYES","date":"2015-01-20","pret":0.01156,"close":10.21}
{"ticker":"EYES","date":"2015-01-21","pret":-0.02326,"close":9.5}
{"ticker":"EYES","date":"2015-01-22","pret":-0.06899,"close":9.22}
{"ticker":"EYES","date":"2015-01-23","pret":-0.03746,"close":8.62}
{"ticker":"EYES","date":"2015-01-26","pret":-0.07118,"close":8.94}
{"ticker":"EYES","date":"2015-01-27","pret":0.02658,"close":9.57}
{"ticker":"EYES","date":"2015-01-28","pret":0.09562,"close":9.5}
{"ticker":"EYES","date":"2015-01-29","pret":-0.00208,"close":9.28}
{"ticker":"EYES","date":"2015-01-30","pret":-0.04242,"close":8.78}
{"ticker":"EYES","date":"2015-02-02","pret":-0.04998,"close":8.43}
{"ticker":"EYES","date":"2015-02-03","pret":-0.00686,"close":9.01}
{"ticker":"EYES","date":"2015-02-04","pret":0.04266,"close":9.1}
{"ticker":"EYES","date":"2015-02-05","pret":-0.0022,"close":9.81}
{"ticker":"EYES","date":"2015-02-06","pret":0.08949,"close":9.81}
{"ticker":"EYES","date":"2015-02-09","pret":0.00702,"close":9.51}
{"ticker":"EYES","date":"2015-02-10","pret":-0.04709,"close":9.26}
{"ticker":"EYES","date":"2015-02-11","pret":-0.02979,"close":9.15}
{"ticker":"EYES","date":"2015-02-12","pret":-0.00108,"close":9.14}
{"ticker":"EYES","date":"2015-02-13","pret":-0.01635,"close":8.95}
{"ticker":"EYES","date":"2015-02-17","pret":-0.01439,"close":8.82}
{"ticker":"EYES","date":"2015-02-18","pret":-0.02141,"close":8.72}
{"ticker":"EYES","date":"2015-02-19","pret":0.00794,"close":8.88}
{"ticker":"EYES","date":"2015-02-20","pret":0.00226,"close":8.75}
{"ticker":"EYES","date":"2015-02-23","pret":-0.01362,"close":8.48}
{"ticker":"EYES","date":"2015-02-24","pret":0.14348,"close":11.2}
{"ticker":"EYES","date":"2015-02-25","pret":0.14105,"close":13.9}
{"ticker":"EYES","date":"2015-02-26","pret":0.1152,"close":11.8}
{"ticker":"EYES","date":"2015-02-27","pret":-0.05513,"close":16.17}
{"ticker":"EYES","date":"2015-03-02","pret":0.25893,"close":15.04}
{"ticker":"EYES","date":"2015-03-03","pret":-0.06387,"close":14.75}
{"ticker":"EYES","date":"2015-03-04","pret":-0.0277,"close":14.91}
{"ticker":"EYES","date":"2015-03-05","pret":0.17774,"close":17.07}
{"ticker":"EYES","date":"2015-03-06","pret":0.00343,"close":17.44}
{"ticker":"EYES","date":"2015-03-09","pret":0.02817,"close":16.95}
{"ticker":"EYES","date":"2015-03-10","pret":-0.09431,"close":17.23}
{"ticker":"EYES","date":"2015-03-11","pret":0.04302,"close":15.96}
{"ticker":"EYES","date":"2015-03-12","pret":-0.07087,"close":13.97}
{"ticker":"EYES","date":"2015-03-13","pret":-0.14862,"close":14.28}
{"ticker":"EYES","date":"2015-03-16","pret":0.03998,"close":12.75}
{"ticker":"EYES","date":"2015-03-17","pret":-0.09615,"close":13.49}
{"ticker":"EYES","date":"2015-03-18","pret":0.03408,"close":13.01}
{"ticker":"EYES","date":"2015-03-19","pret":-0.01652,"close":13.56}
{"ticker":"EYES","date":"2015-03-20","pret":0.0335,"close":13.67}
{"ticker":"EYES","date":"2015-03-23","pret":-0.00073,"close":13.32}
{"ticker":"EYES","date":"2015-03-24","pret":-0.02522,"close":13.65}
{"ticker":"EYES","date":"2015-03-25","pret":0.01417,"close":13.09}
{"ticker":"EYES","date":"2015-03-26","pret":-0.04237,"close":12.65}
{"ticker":"EYES","date":"2015-03-27","pret":-0.0203,"close":13.22}
{"ticker":"EYES","date":"2015-03-30","pret":0.04849,"close":13.08}
{"ticker":"EYES","date":"2015-03-31","pret":-0.01896,"close":12.82}
{"ticker":"EYES","date":"2015-04-01","pret":-0.01933,"close":12.49}
{"ticker":"EYES","date":"2015-04-02","pret":-0.0245,"close":12.14}
{"ticker":"EYES","date":"2015-04-06","pret":-0.04082,"close":11.62}
{"ticker":"EYES","date":"2015-04-07","pret":-0.02703,"close":12.62}
{"ticker":"EYES","date":"2015-04-08","pret":0.24817,"close":14}
{"ticker":"EYES","date":"2015-04-09","pret":-0.08356,"close":13.37}
{"ticker":"EYES","date":"2015-04-10","pret":-0.03023,"close":13.47}
{"ticker":"EYES","date":"2015-04-13","pret":0.0119,"close":13.27}
{"ticker":"EYES","date":"2015-04-14","pret":-0.00817,"close":13.91}
{"ticker":"EYES","date":"2015-04-15","pret":0.07608,"close":14.35}
{"ticker":"EYES","date":"2015-04-16","pret":-0.02095,"close":14.21}
{"ticker":"EYES","date":"2015-04-17","pret":-0.00212,"close":13.46}
{"ticker":"EYES","date":"2015-04-20","pret":-0.03673,"close":13.37}
{"ticker":"EYES","date":"2015-04-21","pret":-0.00884,"close":13.32}
{"ticker":"EYES","date":"2015-04-22","pret":-0.00743,"close":13.26}
{"ticker":"EYES","date":"2015-04-23","pret":-0.00824,"close":13.7}
{"ticker":"EYES","date":"2015-04-24","pret":0.03545,"close":13.35}
{"ticker":"EYES","date":"2015-04-27","pret":-0.0302,"close":12.4}
{"ticker":"EYES","date":"2015-04-28","pret":-0.07532,"close":12.06}
{"ticker":"EYES","date":"2015-04-29","pret":-0.03362,"close":11.62}
{"ticker":"EYES","date":"2015-04-30","pret":-0.02877,"close":11.62}
{"ticker":"EYES","date":"2015-05-01","pret":0.00172,"close":11.87}
{"ticker":"EYES","date":"2015-05-04","pret":0.01277,"close":12.22}
{"ticker":"EYES","date":"2015-05-05","pret":0.03328,"close":12.4}
{"ticker":"EYES","date":"2015-05-06","pret":0.01623,"close":11.93}
{"ticker":"EYES","date":"2015-05-07","pret":-0.02116,"close":12.12}
{"ticker":"EYES","date":"2015-05-08","pret":0.00082,"close":11.8}
{"ticker":"EYES","date":"2015-05-11","pret":-0.03087,"close":11.8}
{"ticker":"EYES","date":"2015-05-12","pret":-0.0051,"close":11.62}
{"ticker":"EYES","date":"2015-05-13","pret":-0.01372,"close":11.63}
{"ticker":"EYES","date":"2015-05-14","pret":0.03563,"close":12.71}
{"ticker":"EYES","date":"2015-05-15","pret":0.06454,"close":12.46}
{"ticker":"EYES","date":"2015-05-18","pret":-0.01575,"close":11.89}
{"ticker":"EYES","date":"2015-05-19","pret":-0.06052,"close":11.87}
{"ticker":"EYES","date":"2015-05-20","pret":0.00672,"close":11.62}
{"ticker":"EYES","date":"2015-05-21","pret":-0.02459,"close":11.56}
{"ticker":"EYES","date":"2015-05-22","pret":0.0296,"close":12.73}
{"ticker":"EYES","date":"2015-05-26","pret":0.06844,"close":12.96}
{"ticker":"EYES","date":"2015-05-27","pret":0.01774,"close":12.9}
{"ticker":"EYES","date":"2015-05-28","pret":-0.01852,"close":13.89}
{"ticker":"EYES","date":"2015-05-29","pret":0.09148,"close":14.4}
{"ticker":"EYES","date":"2015-06-01","pret":0.02872,"close":14.25}
{"ticker":"EYES","date":"2015-06-02","pret":-0.01181,"close":13.71}
{"ticker":"EYES","date":"2015-06-03","pret":-0.02979,"close":14.58}
{"ticker":"EYES","date":"2015-06-04","pret":0.07688,"close":14.26}
{"ticker":"EYES","date":"2015-06-05","pret":-0.04849,"close":13.97}
{"ticker":"EYES","date":"2015-06-08","pret":-0.01694,"close":14.31}
{"ticker":"EYES","date":"2015-06-09","pret":0.04045,"close":14.02}
{"ticker":"EYES","date":"2015-06-10","pret":-0.03336,"close":13.67}
{"ticker":"EYES","date":"2015-06-11","pret":-0.02868,"close":14.07}
{"ticker":"EYES","date":"2015-06-12","pret":0.0322,"close":14.14}
{"ticker":"EYES","date":"2015-06-15","pret":0,"close":15.15}
{"ticker":"EYES","date":"2015-06-16","pret":0.08113,"close":14.84}
{"ticker":"EYES","date":"2015-06-17","pret":-0.04177,"close":15.67}
{"ticker":"EYES","date":"2015-06-18","pret":0.07686,"close":15.23}
{"ticker":"EYES","date":"2015-06-19","pret":-0.05146,"close":15.04}
{"ticker":"EYES","date":"2015-06-22","pret":0.00592,"close":15.79}
{"ticker":"EYES","date":"2015-06-23","pret":0.10929,"close":16.28}
{"ticker":"EYES","date":"2015-06-24","pret":-0.05688,"close":15.73}
{"ticker":"EYES","date":"2015-06-25","pret":-0.01632,"close":15.04}
{"ticker":"EYES","date":"2015-06-26","pret":-0.05932,"close":14.64}
{"ticker":"EYES","date":"2015-06-29","pret":-0.05168,"close":13.72}
{"ticker":"EYES","date":"2015-06-30","pret":-0.01712,"close":13.61}
{"ticker":"EYES","date":"2015-07-01","pret":-0.0094,"close":13.99}
{"ticker":"EYES","date":"2015-07-02","pret":0.02226,"close":14.05}
{"ticker":"EYES","date":"2015-07-06","pret":0.02939,"close":13.91}
{"ticker":"EYES","date":"2015-07-07","pret":-0.04154,"close":13.42}
{"ticker":"EYES","date":"2015-07-08","pret":-0.05012,"close":13.03}
{"ticker":"EYES","date":"2015-07-09","pret":0.00151,"close":13.43}
{"ticker":"EYES","date":"2015-07-10","pret":0.01572,"close":14.1}
{"ticker":"EYES","date":"2015-07-13","pret":0.05914,"close":13.97}
{"ticker":"EYES","date":"2015-07-14","pret":-0.02195,"close":14.37}
{"ticker":"EYES","date":"2015-07-15","pret":0.05569,"close":14.3}
{"ticker":"EYES","date":"2015-07-16","pret":-0.03234,"close":14.38}
{"ticker":"EYES","date":"2015-07-17","pret":0.03098,"close":14.25}
{"ticker":"EYES","date":"2015-07-20","pret":-0.03941,"close":14}
{"ticker":"EYES","date":"2015-07-21","pret":-0.00992,"close":13.48}
{"ticker":"EYES","date":"2015-07-22","pret":-0.00285,"close":14.37}
{"ticker":"EYES","date":"2015-07-23","pret":0.03853,"close":14.41}
{"ticker":"EYES","date":"2015-07-24","pret":-0.01245,"close":14.45}
{"ticker":"EYES","date":"2015-07-27","pret":-0.00558,"close":14.36}
{"ticker":"EYES","date":"2015-07-28","pret":0.0028,"close":14.1}
{"ticker":"EYES","date":"2015-07-29","pret":-0.01902,"close":13.87}
{"ticker":"EYES","date":"2015-07-30","pret":-0.01866,"close":14.22}
{"ticker":"EYES","date":"2015-07-31","pret":0.02646,"close":14.11}
{"ticker":"EYES","date":"2015-08-03","pret":0.00352,"close":14.08}
{"ticker":"EYES","date":"2015-08-04","pret":-0.01345,"close":14.15}
{"ticker":"EYES","date":"2015-08-05","pret":0.03639,"close":13.89}
{"ticker":"EYES","date":"2015-08-06","pret":-0.04858,"close":13.18}
{"ticker":"EYES","date":"2015-08-07","pret":-0.04879,"close":13.08}
{"ticker":"EYES","date":"2015-08-10","pret":-0.00076,"close":13.07}
{"ticker":"EYES","date":"2015-08-11","pret":-0.02534,"close":13.07}
{"ticker":"EYES","date":"2015-08-12","pret":0.00697,"close":12.93}
{"ticker":"EYES","date":"2015-08-13","pret":-0.00387,"close":12.57}
{"ticker":"EYES","date":"2015-08-14","pret":-0.0315,"close":12.61}
{"ticker":"EYES","date":"2015-08-17","pret":0,"close":12.43}
{"ticker":"EYES","date":"2015-08-18","pret":-0.0032,"close":11.66}
{"ticker":"EYES","date":"2015-08-19","pret":-0.09772,"close":10.98}
{"ticker":"EYES","date":"2015-08-20","pret":-0.09072,"close":10.04}
{"ticker":"EYES","date":"2015-08-21","pret":-0.05579,"close":10.05}
{"ticker":"EYES","date":"2015-08-24","pret":-0.1081,"close":8.99}
{"ticker":"EYES","date":"2015-08-25","pret":0.12234,"close":8.82}
{"ticker":"EYES","date":"2015-08-26","pret":-0.11099,"close":9.14}
{"ticker":"EYES","date":"2015-08-27","pret":0.03874,"close":9.09}
{"ticker":"EYES","date":"2015-08-28","pret":-0.01202,"close":9.96}
{"ticker":"EYES","date":"2015-08-31","pret":0.08829,"close":9.51}
{"ticker":"EYES","date":"2015-09-01","pret":-0.06333,"close":9.26}
{"ticker":"EYES","date":"2015-09-02","pret":0,"close":9.17}
{"ticker":"EYES","date":"2015-09-03","pret":-0.01403,"close":9.01}
{"ticker":"EYES","date":"2015-09-04","pret":-0.03315,"close":9.04}
{"ticker":"EYES","date":"2015-09-08","pret":0.02442,"close":9.58}
{"ticker":"EYES","date":"2015-09-09","pret":0.06372,"close":9.47}
{"ticker":"EYES","date":"2015-09-10","pret":-0.03029,"close":9.57}
{"ticker":"EYES","date":"2015-09-11","pret":0.0074,"close":9.84}
{"ticker":"EYES","date":"2015-09-14","pret":0.04124,"close":9.92}
{"ticker":"EYES","date":"2015-09-15","pret":0.00805,"close":9.56}
{"ticker":"EYES","date":"2015-09-16","pret":-0.03778,"close":9.61}
{"ticker":"EYES","date":"2015-09-17","pret":-0.00417,"close":9.71}
{"ticker":"EYES","date":"2015-09-18","pret":-0.00419,"close":9.9}
{"ticker":"EYES","date":"2015-09-21","pret":0.05213,"close":9.68}
{"ticker":"EYES","date":"2015-09-22","pret":-0.05108,"close":9.4}
{"ticker":"EYES","date":"2015-09-23","pret":-0.01691,"close":9.1}
{"ticker":"EYES","date":"2015-09-24","pret":-0.03692,"close":8.98}
{"ticker":"EYES","date":"2015-09-25","pret":-0.00332,"close":8.24}
{"ticker":"EYES","date":"2015-09-28","pret":-0.09664,"close":7.26}
{"ticker":"EYES","date":"2015-09-29","pret":-0.10835,"close":6.28}
{"ticker":"EYES","date":"2015-09-30","pret":-0.14804,"close":5.93}
{"ticker":"EYES","date":"2015-10-01","pret":-0.06528,"close":5.51}
{"ticker":"EYES","date":"2015-10-02","pret":-0.10293,"close":5.83}
{"ticker":"EYES","date":"2015-10-05","pret":0.11466,"close":6.16}
{"ticker":"EYES","date":"2015-10-06","pret":0.01817,"close":6.25}
{"ticker":"EYES","date":"2015-10-07","pret":0.03062,"close":6.28}
{"ticker":"EYES","date":"2015-10-08","pret":-0.01117,"close":6.25}
{"ticker":"EYES","date":"2015-10-09","pret":0.0016,"close":6.25}
{"ticker":"EYES","date":"2015-10-12","pret":0.01274,"close":6.16}
{"ticker":"EYES","date":"2015-10-13","pret":-0.02564,"close":5.95}
{"ticker":"EYES","date":"2015-10-14","pret":-0.03637,"close":6.7}
{"ticker":"EYES","date":"2015-10-15","pret":0.14546,"close":8.07}
{"ticker":"EYES","date":"2015-10-16","pret":0.15602,"close":7.9}
{"ticker":"EYES","date":"2015-10-19","pret":-0.03163,"close":7.38}
{"ticker":"EYES","date":"2015-10-20","pret":-0.05822,"close":7.44}
{"ticker":"EYES","date":"2015-10-21","pret":0.02423,"close":7.26}
{"ticker":"EYES","date":"2015-10-22","pret":-0.03794,"close":6.88}
{"ticker":"EYES","date":"2015-10-23","pret":-0.02944,"close":6.66}
{"ticker":"EYES","date":"2015-10-26","pret":-0.06009,"close":6.44}
{"ticker":"EYES","date":"2015-10-27","pret":-0.05592,"close":6.18}
{"ticker":"EYES","date":"2015-10-28","pret":-0.00641,"close":6.4}
{"ticker":"EYES","date":"2015-10-29","pret":0.02068,"close":6.25}
{"ticker":"EYES","date":"2015-10-30","pret":-0.0451,"close":5.88}
{"ticker":"EYES","date":"2015-11-02","pret":-0.0318,"close":7.34}
{"ticker":"EYES","date":"2015-11-03","pret":0.21632,"close":7.26}
{"ticker":"EYES","date":"2015-11-04","pret":-0.00687,"close":7.12}
{"ticker":"EYES","date":"2015-11-05","pret":-0.0195,"close":6.73}
{"ticker":"EYES","date":"2015-11-06","pret":-0.10364,"close":6.09}
{"ticker":"EYES","date":"2015-11-09","pret":-0.0578,"close":5.96}
{"ticker":"EYES","date":"2015-11-10","pret":-0.00997,"close":5.84}
{"ticker":"EYES","date":"2015-11-11","pret":-0.02536,"close":5.55}
{"ticker":"EYES","date":"2015-11-12","pret":-0.0618,"close":5.42}
{"ticker":"EYES","date":"2015-11-13","pret":-0.02024,"close":5.66}
{"ticker":"EYES","date":"2015-11-16","pret":0.04542,"close":5.39}
{"ticker":"EYES","date":"2015-11-17","pret":-0.04171,"close":5.4}
{"ticker":"EYES","date":"2015-11-18","pret":0.00185,"close":4.7}
{"ticker":"EYES","date":"2015-11-19","pret":-0.14709,"close":4.99}
{"ticker":"EYES","date":"2015-11-20","pret":0.07426,"close":4.77}
{"ticker":"EYES","date":"2015-11-23","pret":-0.02415,"close":5.18}
{"ticker":"EYES","date":"2015-11-24","pret":0.03992,"close":4.92}
{"ticker":"EYES","date":"2015-11-25","pret":-0.05842,"close":4.83}
{"ticker":"EYES","date":"2015-11-26"}
{"ticker":"EYES","date":"2015-11-27","pret":0,"close":4.98}
{"ticker":"EYES","date":"2015-11-30","pret":0.03266,"close":5.06}
{"ticker":"EYES","date":"2015-12-01","pret":0.01594,"close":4.88}
{"ticker":"EYES","date":"2015-12-02","pret":-0.04033,"close":5.23}
{"ticker":"EYES","date":"2015-12-03","pret":0.06183,"close":5.14}
{"ticker":"EYES","date":"2015-12-04","pret":-0.01167,"close":5.52}
{"ticker":"EYES","date":"2015-12-07","pret":0.07173,"close":5.31}
{"ticker":"EYES","date":"2015-12-08","pret":-0.05043,"close":5.14}
{"ticker":"EYES","date":"2015-12-09","pret":-0.02326,"close":5.48}
{"ticker":"EYES","date":"2015-12-10","pret":0.07732,"close":6}
{"ticker":"EYES","date":"2015-12-11","pret":0.06158,"close":5.92}
{"ticker":"EYES","date":"2015-12-14","pret":0.0017,"close":5.8}
{"ticker":"EYES","date":"2015-12-15","pret":0.01689,"close":5.85}
{"ticker":"EYES","date":"2015-12-16","pret":-0.02202,"close":6.42}
{"ticker":"EYES","date":"2015-12-17"}
{"ticker":"EYES","date":"2015-12-18","pret":0.21627,"close":6.84}
{"ticker":"EYES","date":"2015-12-21","pret":-0.03652,"close":6.82}
{"ticker":"EYES","date":"2015-12-22","pret":-0.02023,"close":7.09}
{"ticker":"EYES","date":"2015-12-23","pret":0.02452,"close":6.82}
{"ticker":"EYES","date":"2015-12-24","pret":-0.04666,"close":6.91}
{"ticker":"EYES","date":"2015-12-28","pret":0.0236,"close":6.53}
{"ticker":"EYES","date":"2015-12-29","pret":-0.05699,"close":6.25}
{"ticker":"EYES","date":"2015-12-30","pret":-0.04578,"close":6.11}
{"ticker":"EYES","date":"2015-12-31","pret":-0.01465,"close":5.89}
{"ticker":"EYES","date":"2016-01-04","pret":-0.07663,"close":5.6}
{"ticker":"EYES","date":"2016-01-05","pret":-0.01966,"close":5.62}
{"ticker":"EZPW","date":"2015-01-02","pret":-0.00673,"close":11.66}
{"ticker":"EZPW","date":"2015-01-05","pret":-0.02564,"close":11.49}
{"ticker":"EZPW","date":"2015-01-06","pret":0.00173,"close":11.25}
{"ticker":"EZPW","date":"2015-01-07","pret":-0.02361,"close":11.42}
{"ticker":"EZPW","date":"2015-01-08","pret":0.01493,"close":11.95}
{"ticker":"EZPW","date":"2015-01-09","pret":0.03596,"close":11.51}
{"ticker":"EZPW","date":"2015-01-12","pret":-0.02815,"close":11.58}
{"ticker":"EZPW","date":"2015-01-13","pret":0.01033,"close":11.87}
{"ticker":"EZPW","date":"2015-01-14","pret":0.00086,"close":12.07}
{"ticker":"EZPW","date":"2015-01-15","pret":0.03447,"close":12.04}
{"ticker":"EZPW","date":"2015-01-16","pret":-0.00747,"close":12.08}
{"ticker":"EZPW","date":"2015-01-20","pret":0.01077,"close":11.82}
{"ticker":"EZPW","date":"2015-01-21","pret":-0.02756,"close":11.58}
{"ticker":"EZPW","date":"2015-01-22","pret":-0.0188,"close":11.94}
{"ticker":"EZPW","date":"2015-01-23","pret":0.03142,"close":12.23}
{"ticker":"EZPW","date":"2015-01-26","pret":0.01905,"close":12.25}
{"ticker":"EZPW","date":"2015-01-27","pret":-0.00824,"close":11.62}
{"ticker":"EZPW","date":"2015-01-28","pret":-0.1212,"close":10.34}
{"ticker":"EZPW","date":"2015-01-29","pret":-0.02937,"close":10.46}
{"ticker":"EZPW","date":"2015-01-30","pret":-0.00869,"close":10.31}
{"ticker":"EZPW","date":"2015-02-02","pret":0,"close":10}
{"ticker":"EZPW","date":"2015-02-03","pret":-0.03554,"close":10.37}
{"ticker":"EZPW","date":"2015-02-04","pret":0.03845,"close":10.32}
{"ticker":"EZPW","date":"2015-02-05","pret":0.0029,"close":10.26}
{"ticker":"EZPW","date":"2015-02-06","pret":-0.01066,"close":10.51}
{"ticker":"EZPW","date":"2015-02-09","pret":0.02312,"close":10.27}
{"ticker":"EZPW","date":"2015-02-10","pret":-0.01536,"close":10.06}
{"ticker":"EZPW","date":"2015-02-11","pret":-0.02646,"close":9.92}
{"ticker":"EZPW","date":"2015-02-12","pret":-0.00598,"close":10.25}
{"ticker":"EZPW","date":"2015-02-13","pret":0.02467,"close":9.96}
{"ticker":"EZPW","date":"2015-02-17","pret":-0.0337,"close":10.14}
{"ticker":"EZPW","date":"2015-02-18","pret":0.01996,"close":10.01}
{"ticker":"EZPW","date":"2015-02-19","pret":-0.01594,"close":10.36}
{"ticker":"EZPW","date":"2015-02-20","pret":0.03938,"close":10.37}
{"ticker":"EZPW","date":"2015-02-23","pret":0.00193,"close":10.43}
{"ticker":"EZPW","date":"2015-02-24","pret":0.00576,"close":10.19}
{"ticker":"EZPW","date":"2015-02-25","pret":-0.02817,"close":10.32}
{"ticker":"EZPW","date":"2015-02-26","pret":0.01661,"close":10.31}
{"ticker":"EZPW","date":"2015-02-27","pret":0.00387,"close":10.44}
{"ticker":"EZPW","date":"2015-03-02","pret":0.00865,"close":10.15}
{"ticker":"EZPW","date":"2015-03-03","pret":-0.03407,"close":10.11}
{"ticker":"EZPW","date":"2015-03-04","pret":-0.00099,"close":10}
{"ticker":"EZPW","date":"2015-03-05","pret":-0.00896,"close":10.19}
{"ticker":"EZPW","date":"2015-03-06","pret":0.01292,"close":10.11}
{"ticker":"EZPW","date":"2015-03-09","pret":0.00099,"close":10.29}
{"ticker":"EZPW","date":"2015-03-10","pret":0.00099,"close":10.18}
{"ticker":"EZPW","date":"2015-03-11","pret":0.0098,"close":10.29}
{"ticker":"EZPW","date":"2015-03-12","pret":0.01164,"close":10.6}
{"ticker":"EZPW","date":"2015-03-13","pret":0.02194,"close":10.61}
{"ticker":"EZPW","date":"2015-03-16","pret":0.00752,"close":10.56}
{"ticker":"EZPW","date":"2015-03-17","pret":-0.00846,"close":10.69}
{"ticker":"EZPW","date":"2015-03-18","pret":0.00377,"close":10.65}
{"ticker":"EZPW","date":"2015-03-19","pret":0,"close":10.49}
{"ticker":"EZPW","date":"2015-03-20","pret":-0.00661,"close":10.48}
{"ticker":"EZPW","date":"2015-03-23","pret":-0.0057,"close":10.54}
{"ticker":"EZPW","date":"2015-03-24","pret":0.00664,"close":10.5}
{"ticker":"EZPW","date":"2015-03-25","pret":-0.00474,"close":10.05}
{"ticker":"EZPW","date":"2015-03-26","pret":-0.05169,"close":9.46}
{"ticker":"EZPW","date":"2015-03-27","pret":-0.05029,"close":9.47}
{"ticker":"EZPW","date":"2015-03-30","pret":0.00525,"close":9.16}
{"ticker":"EZPW","date":"2015-03-31","pret":-0.04827,"close":9.13}
{"ticker":"EZPW","date":"2015-04-01","pret":0.0011,"close":9.3}
{"ticker":"EZPW","date":"2015-04-02","pret":0.01092,"close":9.52}
{"ticker":"EZPW","date":"2015-04-06","pret":0.031,"close":9.54}
{"ticker":"EZPW","date":"2015-04-07","pret":0.0021,"close":9.68}
{"ticker":"EZPW","date":"2015-04-08","pret":0.01873,"close":9.8}
{"ticker":"EZPW","date":"2015-04-09","pret":0.00924,"close":9.6}
{"ticker":"EZPW","date":"2015-04-10","pret":-0.02587,"close":9.47}
{"ticker":"EZPW","date":"2015-04-13","pret":-0.00948,"close":9.34}
{"ticker":"EZPW","date":"2015-04-14","pret":-0.00424,"close":9.4}
{"ticker":"EZPW","date":"2015-04-15","pret":0.00636,"close":9.45}
{"ticker":"EZPW","date":"2015-04-16","pret":-0.00317,"close":9.42}
{"ticker":"EZPW","date":"2015-04-17","pret":-0.00744,"close":9.16}
{"ticker":"EZPW","date":"2015-04-20","pret":-0.01289,"close":9.3}
{"ticker":"EZPW","date":"2015-04-21","pret":0.00968,"close":9.24}
{"ticker":"EZPW","date":"2015-04-22","pret":-0.01076,"close":9.21}
{"ticker":"EZPW","date":"2015-04-23","pret":-0.0076,"close":9.37}
{"ticker":"EZPW","date":"2015-04-24","pret":0.02477,"close":9.22}
{"ticker":"EZPW","date":"2015-04-27","pret":-0.02259,"close":9.15}
{"ticker":"EZPW","date":"2015-04-28","pret":-0.00546,"close":9.3}
{"ticker":"EZPW","date":"2015-04-29","pret":0.01196,"close":9.18}
{"ticker":"EZPW","date":"2015-04-30","pret":-0.01196,"close":9.2}
{"ticker":"EZPW","date":"2015-05-01","pret":0.00109,"close":8.41}
{"ticker":"EZPW","date":"2015-05-04","pret":-0.08433,"close":8.64}
{"ticker":"EZPW","date":"2015-05-05","pret":0.02001,"close":8.69}
{"ticker":"EZPW","date":"2015-05-06","pret":0.01733,"close":8.9}
{"ticker":"EZPW","date":"2015-05-07","pret":0.01591,"close":8.64}
{"ticker":"EZPW","date":"2015-05-08","pret":-0.01362,"close":9.02}
{"ticker":"EZPW","date":"2015-05-11","pret":0.0315,"close":8.8}
{"ticker":"EZPW","date":"2015-05-12","pret":-0.02466,"close":9.09}
{"ticker":"EZPW","date":"2015-05-13","pret":0.0444,"close":9.05}
{"ticker":"EZPW","date":"2015-05-14","pret":-0.01532,"close":9.3}
{"ticker":"EZPW","date":"2015-05-15","pret":0.02181,"close":9.12}
{"ticker":"EZPW","date":"2015-05-18","pret":-0.01851,"close":9.17}
{"ticker":"EZPW","date":"2015-05-19","pret":0.00548,"close":9}
{"ticker":"EZPW","date":"2015-05-20","pret":-0.0121,"close":8.99}
{"ticker":"EZPW","date":"2015-05-21","pret":-0.03834,"close":8.33}
{"ticker":"EZPW","date":"2015-05-22","pret":-0.04226,"close":8.19}
{"ticker":"EZPW","date":"2015-05-26","pret":-0.02182,"close":7.87}
{"ticker":"EZPW","date":"2015-05-27","pret":-0.02482,"close":7.84}
{"ticker":"EZPW","date":"2015-05-28","pret":-0.01519,"close":7.9}
{"ticker":"EZPW","date":"2015-05-29","pret":0.00255,"close":7.94}
{"ticker":"EZPW","date":"2015-06-01","pret":0.02264,"close":7.75}
{"ticker":"EZPW","date":"2015-06-02","pret":-0.04321,"close":7.75}
{"ticker":"EZPW","date":"2015-06-03","pret":0.01929,"close":7.77}
{"ticker":"EZPW","date":"2015-06-04","pret":-0.00896,"close":7.71}
{"ticker":"EZPW","date":"2015-06-05","pret":-0.01034,"close":7.74}
{"ticker":"EZPW","date":"2015-06-08","pret":0,"close":7.62}
{"ticker":"EZPW","date":"2015-06-09","pret":-0.01176,"close":7.44}
{"ticker":"EZPW","date":"2015-06-10","pret":-0.01057,"close":7.4}
{"ticker":"EZPW","date":"2015-06-11","pret":-0.01742,"close":7.24}
{"ticker":"EZPW","date":"2015-06-12","pret":-0.02324,"close":7.23}
{"ticker":"EZPW","date":"2015-06-15","pret":-0.00277,"close":7.43}
{"ticker":"EZPW","date":"2015-06-16","pret":0.02466,"close":7.29}
{"ticker":"EZPW","date":"2015-06-17","pret":-0.01225,"close":7.21}
{"ticker":"EZPW","date":"2015-06-18","pret":-0.00412,"close":7.4}
{"ticker":"EZPW","date":"2015-06-19","pret":0.02446,"close":7.95}
{"ticker":"EZPW","date":"2015-06-22","pret":0.06622,"close":8.05}
{"ticker":"EZPW","date":"2015-06-23","pret":0.01496,"close":8.17}
{"ticker":"EZPW","date":"2015-06-24","pret":0.01474,"close":8.24}
{"ticker":"EZPW","date":"2015-06-25","pret":0,"close":7.82}
{"ticker":"EZPW","date":"2015-06-26","pret":-0.04745,"close":7.66}
{"ticker":"EZPW","date":"2015-06-29","pret":-0.02854,"close":7.39}
{"ticker":"EZPW","date":"2015-06-30","pret":-0.01859,"close":7.43}
{"ticker":"EZPW","date":"2015-07-01","pret":0.00668,"close":7.32}
{"ticker":"EZPW","date":"2015-07-02","pret":-0.02836,"close":7.25}
{"ticker":"EZPW","date":"2015-07-06","pret":-0.00964,"close":7.18}
{"ticker":"EZPW","date":"2015-07-07","pret":-0.00416,"close":7.21}
{"ticker":"EZPW","date":"2015-07-08","pret":-0.00837,"close":7.06}
{"ticker":"EZPW","date":"2015-07-09","pret":0.0014,"close":7.04}
{"ticker":"EZPW","date":"2015-07-10","pret":-0.01693,"close":7.15}
{"ticker":"EZPW","date":"2015-07-13","pret":0.01693,"close":7.2}
{"ticker":"EZPW","date":"2015-07-14","pret":0.00558,"close":7.06}
{"ticker":"EZPW","date":"2015-07-15","pret":-0.0225,"close":7.06}
{"ticker":"EZPW","date":"2015-07-16","pret":0.00426,"close":6.74}
{"ticker":"EZPW","date":"2015-07-17","pret":-0.04936,"close":6.48}
{"ticker":"EZPW","date":"2015-07-20","pret":-0.05821,"close":6.38}
{"ticker":"EZPW","date":"2015-07-21","pret":0.01254,"close":6.36}
{"ticker":"EZPW","date":"2015-07-22","pret":-0.03004,"close":6.19}
{"ticker":"EZPW","date":"2015-07-23","pret":0,"close":6.08}
{"ticker":"EZPW","date":"2015-07-24","pret":-0.02109,"close":6.03}
{"ticker":"EZPW","date":"2015-07-27","pret":-0.0249,"close":6.02}
{"ticker":"EZPW","date":"2015-07-28","pret":0.03631,"close":6.3}
{"ticker":"EZPW","date":"2015-07-29","pret":0.01926,"close":6.29}
{"ticker":"EZPW","date":"2015-07-30","pret":0.01421,"close":6.34}
{"ticker":"EZPW","date":"2015-07-31","pret":-0.00314,"close":7.09}
{"ticker":"EZPW","date":"2015-08-03","pret":0.10583,"close":6.78}
{"ticker":"EZPW","date":"2015-08-04","pret":-0.04041,"close":6.65}
{"ticker":"EZPW","date":"2015-08-05","pret":-0.02234,"close":6.43}
{"ticker":"EZPW","date":"2015-08-06","pret":-0.03681,"close":6.35}
{"ticker":"EZPW","date":"2015-08-07","pret":-0.011,"close":6.16}
{"ticker":"EZPW","date":"2015-08-10","pret":-0.02885,"close":6.12}
{"ticker":"EZPW","date":"2015-08-11","pret":-0.0297,"close":6.03}
{"ticker":"EZPW","date":"2015-08-12","pret":0.00834,"close":6.06}
{"ticker":"EZPW","date":"2015-08-13","pret":0.00166,"close":5.77}
{"ticker":"EZPW","date":"2015-08-14","pret":-0.04234,"close":6.12}
{"ticker":"EZPW","date":"2015-08-17","pret":0.05879,"close":6.14}
{"ticker":"EZPW","date":"2015-08-18","pret":0.00488,"close":6.08}
{"ticker":"EZPW","date":"2015-08-19","pret":-0.01307,"close":6.07}
{"ticker":"EZPW","date":"2015-08-20","pret":-0.01491,"close":6.05}
{"ticker":"EZPW","date":"2015-08-21","pret":-0.01684,"close":6.08}
{"ticker":"EZPW","date":"2015-08-24","pret":0.0268,"close":6.15}
{"ticker":"EZPW","date":"2015-08-25","pret":0.0389,"close":5.65}
{"ticker":"EZPW","date":"2015-08-26","pret":-0.09325,"close":5.78}
{"ticker":"EZPW","date":"2015-08-27","pret":0.01042,"close":5.75}
{"ticker":"EZPW","date":"2015-08-28","pret":-0.01567,"close":5.83}
{"ticker":"EZPW","date":"2015-08-31","pret":0.02426,"close":6.32}
{"ticker":"EZPW","date":"2015-09-01","pret":0.07423,"close":6.13}
{"ticker":"EZPW","date":"2015-09-02","pret":-0.01603,"close":6.18}
{"ticker":"EZPW","date":"2015-09-03","pret":-0.01793,"close":6}
{"ticker":"EZPW","date":"2015-09-04","pret":-0.03005,"close":5.9}
{"ticker":"EZPW","date":"2015-09-08","pret":0.02014,"close":6.1}
{"ticker":"EZPW","date":"2015-09-09","pret":0.01811,"close":5.98}
{"ticker":"EZPW","date":"2015-09-10","pret":-0.02812,"close":6}
{"ticker":"EZPW","date":"2015-09-11","pret":0.00669,"close":6.04}
{"ticker":"EZPW","date":"2015-09-14","pret":0.01324,"close":6.14}
{"ticker":"EZPW","date":"2015-09-15","pret":0.01145,"close":6.22}
{"ticker":"EZPW","date":"2015-09-16","pret":0.01453,"close":6.15}
{"ticker":"EZPW","date":"2015-09-17","pret":-0.01942,"close":6.15}
{"ticker":"EZPW","date":"2015-09-18","pret":0.00489,"close":6.1}
{"ticker":"EZPW","date":"2015-09-21","pret":-0.00326,"close":6.1}
{"ticker":"EZPW","date":"2015-09-22","pret":-0.01479,"close":6.23}
{"ticker":"EZPW","date":"2015-09-23","pret":0.03097,"close":6.06}
{"ticker":"EZPW","date":"2015-09-24","pret":-0.02932,"close":6.57}
{"ticker":"EZPW","date":"2015-09-25","pret":0.0855,"close":6.47}
{"ticker":"EZPW","date":"2015-09-28","pret":-0.01838,"close":6.1}
{"ticker":"EZPW","date":"2015-09-29","pret":-0.05889,"close":6.1}
{"ticker":"EZPW","date":"2015-09-30","pret":0,"close":6.17}
{"ticker":"EZPW","date":"2015-10-01","pret":0.00816,"close":6.27}
{"ticker":"EZPW","date":"2015-10-02","pret":0.01292,"close":6.01}
{"ticker":"EZPW","date":"2015-10-05","pret":-0.03097,"close":6.45}
{"ticker":"EZPW","date":"2015-10-06","pret":0.06257,"close":6.46}
{"ticker":"EZPW","date":"2015-10-07","pret":0.01696,"close":6.72}
{"ticker":"EZPW","date":"2015-10-08","pret":0.01668,"close":7}
{"ticker":"EZPW","date":"2015-10-09","pret":0.047,"close":6.83}
{"ticker":"EZPW","date":"2015-10-12","pret":-0.02029,"close":6.8}
{"ticker":"EZPW","date":"2015-10-13","pret":-0.01178,"close":6.9}
{"ticker":"EZPW","date":"2015-10-14","pret":0.02776,"close":6.75}
{"ticker":"EZPW","date":"2015-10-15","pret":-0.03073,"close":6.85}
{"ticker":"EZPW","date":"2015-10-16","pret":0.01767,"close":6.6}
{"ticker":"EZPW","date":"2015-10-19","pret":-0.04021,"close":6.61}
{"ticker":"EZPW","date":"2015-10-20","pret":-0.00304,"close":6.32}
{"ticker":"EZPW","date":"2015-10-21","pret":-0.03727,"close":6.35}
{"ticker":"EZPW","date":"2015-10-22","pret":0.00788,"close":6.36}
{"ticker":"EZPW","date":"2015-10-23","pret":0.0047,"close":6.59}
{"ticker":"EZPW","date":"2015-10-26","pret":0.02469,"close":6.54}
{"ticker":"EZPW","date":"2015-10-27","pret":0.00152,"close":6.31}
{"ticker":"EZPW","date":"2015-10-28","pret":-0.04038,"close":6.69}
{"ticker":"EZPW","date":"2015-10-29","pret":0.05248,"close":6.65}
{"ticker":"EZPW","date":"2015-10-30","pret":0.0045,"close":6.66}
{"ticker":"EZPW","date":"2015-11-02","pret":-0.0045,"close":6.84}
{"ticker":"EZPW","date":"2015-11-03","pret":0.02963,"close":6.78}
{"ticker":"EZPW","date":"2015-11-04","pret":-0.00586,"close":6.69}
{"ticker":"EZPW","date":"2015-11-05","pret":-0.02077,"close":6.64}
{"ticker":"EZPW","date":"2015-11-06","pret":-0.00451,"close":6.8}
{"ticker":"EZPW","date":"2015-11-09","pret":0.02086,"close":6.51}
{"ticker":"EZPW","date":"2015-11-10","pret":-0.02994,"close":6.52}
{"ticker":"EZPW","date":"2015-11-11","pret":-0.00763,"close":6.22}
{"ticker":"EZPW","date":"2015-11-12","pret":-0.05025,"close":5.67}
{"ticker":"EZPW","date":"2015-11-13","pret":-0.10161,"close":5.49}
{"ticker":"EZPW","date":"2015-11-16","pret":-0.03077,"close":5.67}
{"ticker":"EZPW","date":"2015-11-17","pret":0.04141,"close":5.58}
{"ticker":"EZPW","date":"2015-11-18","pret":-0.016,"close":5.85}
{"ticker":"EZPW","date":"2015-11-19","pret":0.04039,"close":5.62}
{"ticker":"EZPW","date":"2015-11-20","pret":-0.02439,"close":5.71}
{"ticker":"EZPW","date":"2015-11-23","pret":-0.00176,"close":5.75}
{"ticker":"EZPW","date":"2015-11-24","pret":0.0088,"close":5.71}
{"ticker":"EZPW","date":"2015-11-25","pret":-0.00527,"close":5.73}
{"ticker":"EZPW","date":"2015-11-26"}
{"ticker":"EZPW","date":"2015-11-27","pret":0.00176,"close":5.78}
{"ticker":"EZPW","date":"2015-11-30","pret":0.01569,"close":5.79}
{"ticker":"EZPW","date":"2015-12-01","pret":0.00345,"close":5.74}
{"ticker":"EZPW","date":"2015-12-02","pret":-0.00692,"close":5.45}
{"ticker":"EZPW","date":"2015-12-03","pret":-0.05532,"close":5.38}
{"ticker":"EZPW","date":"2015-12-04","pret":-0.01479,"close":5.26}
{"ticker":"EZPW","date":"2015-12-07","pret":-0.0169,"close":5.1}
{"ticker":"EZPW","date":"2015-12-08","pret":-0.04256,"close":5.17}
{"ticker":"EZPW","date":"2015-12-09","pret":0.01374,"close":5.14}
{"ticker":"EZPW","date":"2015-12-10","pret":-0.00195,"close":5.13}
{"ticker":"EZPW","date":"2015-12-11","pret":-0.02572,"close":4.85}
{"ticker":"EZPW","date":"2015-12-14","pret":-0.03674,"close":4.86}
{"ticker":"EZPW","date":"2015-12-15","pret":0.01034,"close":4.72}
{"ticker":"EZPW","date":"2015-12-16","pret":-0.0166,"close":4.8}
{"ticker":"EZPW","date":"2015-12-17"}
{"ticker":"EZPW","date":"2015-12-18","pret":0.03495,"close":4.96}
{"ticker":"EZPW","date":"2015-12-21","pret":0.00805,"close":5.31}
{"ticker":"EZPW","date":"2015-12-22","pret":0.05838,"close":5.21}
{"ticker":"EZPW","date":"2015-12-23","pret":-0.00189,"close":5.39}
{"ticker":"EZPW","date":"2015-12-24","pret":0.00567,"close":5.25}
{"ticker":"EZPW","date":"2015-12-28","pret":-0.01901,"close":4.93}
{"ticker":"EZPW","date":"2015-12-29","pret":-0.05322,"close":4.99}
{"ticker":"EZPW","date":"2015-12-30","pret":0.00806,"close":4.82}
{"ticker":"EZPW","date":"2015-12-31","pret":-0.05362,"close":4.99}
{"ticker":"EZPW","date":"2016-01-04","pret":0.04353,"close":4.85}
{"ticker":"EZPW","date":"2016-01-05","pret":-0.01019,"close":4.87}
{"ticker":"F","date":"2015-01-02","pret":0.00514,"close":15.36}
{"ticker":"F","date":"2015-01-05","pret":-0.03061,"close":14.76}
{"ticker":"F","date":"2015-01-06","pret":-0.016,"close":14.62}
{"ticker":"F","date":"2015-01-07","pret":-0.00674,"close":15.04}
{"ticker":"F","date":"2015-01-08","pret":0.04109,"close":15.42}
{"ticker":"F","date":"2015-01-09","pret":0.00389,"close":15.21}
{"ticker":"F","date":"2015-01-12","pret":-0.00975,"close":15.22}
{"ticker":"F","date":"2015-01-13","pret":0.00456,"close":15.21}
{"ticker":"F","date":"2015-01-14","pret":-0.02036,"close":15.11}
{"ticker":"F","date":"2015-01-15","pret":0.00331,"close":14.86}
{"ticker":"F","date":"2015-01-16","pret":-0.02072,"close":15.02}
{"ticker":"F","date":"2015-01-20","pret":0.01807,"close":15.01}
{"ticker":"F","date":"2015-01-21","pret":-0.00665,"close":14.97}
{"ticker":"F","date":"2015-01-22","pret":0.002,"close":15.03}
{"ticker":"F","date":"2015-01-23","pret":0.00067,"close":14.91}
{"ticker":"F","date":"2015-01-26","pret":-0.00267,"close":15.08}
{"ticker":"F","date":"2015-01-27","pret":-0.00134,"close":14.85}
{"ticker":"F","date":"2015-01-28","pret":-0.00873,"close":14.46}
{"ticker":"F","date":"2015-01-29","pret":-0.01426,"close":14.85}
{"ticker":"F","date":"2015-01-30","pret":0.00885,"close":14.71}
{"ticker":"F","date":"2015-02-02","pret":0,"close":15.27}
{"ticker":"F","date":"2015-02-03","pret":0.04766,"close":15.65}
{"ticker":"F","date":"2015-02-04","pret":0.01348,"close":15.87}
{"ticker":"F","date":"2015-02-05","pret":0.02083,"close":15.85}
{"ticker":"F","date":"2015-02-06","pret":-0.01068,"close":15.86}
{"ticker":"F","date":"2015-02-09","pret":-0.00506,"close":15.92}
{"ticker":"F","date":"2015-02-10","pret":0.01823,"close":16.09}
{"ticker":"F","date":"2015-02-11","pret":0.00187,"close":16.25}
{"ticker":"F","date":"2015-02-12","pret":0.01604,"close":16.36}
{"ticker":"F","date":"2015-02-13","pret":-0.00061,"close":16.3}
{"ticker":"F","date":"2015-02-17","pret":-0.00738,"close":16.11}
{"ticker":"F","date":"2015-02-18","pret":-0.00309,"close":16.21}
{"ticker":"F","date":"2015-02-19","pret":0.00186,"close":16.43}
{"ticker":"F","date":"2015-02-20","pret":0.01228,"close":16.4}
{"ticker":"F","date":"2015-02-23","pret":-0.00367,"close":16.38}
{"ticker":"F","date":"2015-02-24","pret":0.00184,"close":16.36}
{"ticker":"F","date":"2015-02-25","pret":-0.00122,"close":16.51}
{"ticker":"F","date":"2015-02-26","pret":0.00366,"close":16.38}
{"ticker":"F","date":"2015-02-27","pret":-0.00122,"close":16.34}
{"ticker":"F","date":"2015-03-02","pret":0.00183,"close":16.57}
{"ticker":"F","date":"2015-03-03","pret":-0.02094,"close":16.17}
{"ticker":"F","date":"2015-03-04","pret":0.00124,"close":16.03}
{"ticker":"F","date":"2015-03-05","pret":0,"close":16.11}
{"ticker":"F","date":"2015-03-06","pret":-0.00311,"close":15.93}
{"ticker":"F","date":"2015-03-09","pret":-0.00375,"close":16.03}
{"ticker":"F","date":"2015-03-10","pret":-0.00251,"close":15.72}
{"ticker":"F","date":"2015-03-11","pret":-0.01072,"close":15.75}
{"ticker":"F","date":"2015-03-12","pret":0.00695,"close":16.17}
{"ticker":"F","date":"2015-03-13","pret":0.01748,"close":16.2}
{"ticker":"F","date":"2015-03-16","pret":0.00617,"close":16.49}
{"ticker":"F","date":"2015-03-17","pret":0.00796,"close":16.39}
{"ticker":"F","date":"2015-03-18","pret":-0.00489,"close":16.46}
{"ticker":"F","date":"2015-03-19","pret":0.00672,"close":16.34}
{"ticker":"F","date":"2015-03-20","pret":-0.00427,"close":16.48}
{"ticker":"F","date":"2015-03-23","pret":0.00731,"close":16.57}
{"ticker":"F","date":"2015-03-24","pret":0.00666,"close":16.56}
{"ticker":"F","date":"2015-03-25","pret":-0.00302,"close":16.18}
{"ticker":"F","date":"2015-03-26","pret":-0.02574,"close":16.01}
{"ticker":"F","date":"2015-03-27","pret":-0.00311,"close":15.98}
{"ticker":"F","date":"2015-03-30","pret":0.00373,"close":16.16}
{"ticker":"F","date":"2015-03-31","pret":0,"close":16.14}
{"ticker":"F","date":"2015-04-01","pret":0.00248,"close":15.91}
{"ticker":"F","date":"2015-04-02","pret":-0.01434,"close":16.03}
{"ticker":"F","date":"2015-04-06","pret":0.00126,"close":16}
{"ticker":"F","date":"2015-04-07","pret":0,"close":15.9}
{"ticker":"F","date":"2015-04-08","pret":0.00125,"close":15.98}
{"ticker":"F","date":"2015-04-09","pret":0.00188,"close":15.95}
{"ticker":"F","date":"2015-04-10","pret":-0.00188,"close":16.03}
{"ticker":"F","date":"2015-04-13","pret":0.00188,"close":15.87}
{"ticker":"F","date":"2015-04-14","pret":-0.00627,"close":15.97}
{"ticker":"F","date":"2015-04-15","pret":0.00689,"close":16.07}
{"ticker":"F","date":"2015-04-16","pret":0.00187,"close":15.94}
{"ticker":"F","date":"2015-04-17","pret":-0.01002,"close":15.76}
{"ticker":"F","date":"2015-04-20","pret":0.00063,"close":15.91}
{"ticker":"F","date":"2015-04-21","pret":0.00189,"close":15.82}
{"ticker":"F","date":"2015-04-22","pret":-0.00567,"close":15.91}
{"ticker":"F","date":"2015-04-23","pret":0.00063,"close":15.76}
{"ticker":"F","date":"2015-04-24","pret":-0.00697,"close":15.77}
{"ticker":"F","date":"2015-04-27","pret":0.0057,"close":15.9}
{"ticker":"F","date":"2015-04-28","pret":0.00693,"close":16.06}
{"ticker":"F","date":"2015-04-29","pret":-0.0044,"close":16.02}
{"ticker":"F","date":"2015-04-30","pret":0.00691,"close":15.8}
{"ticker":"F","date":"2015-05-01","pret":-0.00439,"close":15.81}
{"ticker":"F","date":"2015-05-04","pret":-0.00568,"close":15.78}
{"ticker":"F","date":"2015-05-05","pret":-0.00253,"close":15.53}
{"ticker":"F","date":"2015-05-06","pret":-0.0102,"close":15.48}
{"ticker":"F","date":"2015-05-07","pret":-0.00966,"close":15.51}
{"ticker":"F","date":"2015-05-08","pret":0.0103,"close":15.67}
{"ticker":"F","date":"2015-05-11","pret":0.00192,"close":15.65}
{"ticker":"F","date":"2015-05-12","pret":-0.00384,"close":15.56}
{"ticker":"F","date":"2015-05-13","pret":-0.00321,"close":15.41}
{"ticker":"F","date":"2015-05-14","pret":-0.00258,"close":15.27}
{"ticker":"F","date":"2015-05-15","pret":-0.01495,"close":15.48}
{"ticker":"F","date":"2015-05-18","pret":0.01301,"close":15.58}
{"ticker":"F","date":"2015-05-19","pret":0.00773,"close":15.5}
{"ticker":"F","date":"2015-05-20","pret":-0.00321,"close":15.3}
{"ticker":"F","date":"2015-05-21","pret":-0.01687,"close":15.51}
{"ticker":"F","date":"2015-05-22","pret":0.0143,"close":15.27}
{"ticker":"F","date":"2015-05-26","pret":-0.01495,"close":15.19}
{"ticker":"F","date":"2015-05-27","pret":-0.00262,"close":15.32}
{"ticker":"F","date":"2015-05-28","pret":0.00328,"close":15.29}
{"ticker":"F","date":"2015-05-29","pret":0.00196,"close":15.17}
{"ticker":"F","date":"2015-06-01","pret":0.0013,"close":15.36}
{"ticker":"F","date":"2015-06-02","pret":0.00715,"close":15.26}
{"ticker":"F","date":"2015-06-03","pret":-0.00976,"close":15.2}
{"ticker":"F","date":"2015-06-04","pret":-0.01052,"close":15.05}
{"ticker":"F","date":"2015-06-05","pret":-0.0073,"close":14.78}
{"ticker":"F","date":"2015-06-08","pret":-0.01273,"close":14.9}
{"ticker":"F","date":"2015-06-09","pret":0.00605,"close":14.88}
{"ticker":"F","date":"2015-06-10","pret":0.00601,"close":15.03}
{"ticker":"F","date":"2015-06-11","pret":0.00664,"close":15.28}
{"ticker":"F","date":"2015-06-12","pret":0.00594,"close":15.23}
{"ticker":"F","date":"2015-06-15","pret":-0.00925,"close":15.05}
{"ticker":"F","date":"2015-06-16","pret":-0.00333,"close":15}
{"ticker":"F","date":"2015-06-17","pret":0,"close":15.02}
{"ticker":"F","date":"2015-06-18","pret":0.00133,"close":15.14}
{"ticker":"F","date":"2015-06-19","pret":0.00398,"close":15.11}
{"ticker":"F","date":"2015-06-22","pret":0.00331,"close":15.13}
{"ticker":"F","date":"2015-06-23","pret":0.00593,"close":15.29}
{"ticker":"F","date":"2015-06-24","pret":0.01757,"close":15.5}
{"ticker":"F","date":"2015-06-25","pret":0.00129,"close":15.44}
{"ticker":"F","date":"2015-06-26","pret":-0.00582,"close":15.4}
{"ticker":"F","date":"2015-06-29","pret":-0.01305,"close":15.02}
{"ticker":"F","date":"2015-06-30","pret":-0.00395,"close":15.01}
{"ticker":"F","date":"2015-07-01","pret":-0.00198,"close":14.99}
{"ticker":"F","date":"2015-07-02","pret":-0.00862,"close":14.87}
{"ticker":"F","date":"2015-07-06","pret":-0.01747,"close":14.79}
{"ticker":"F","date":"2015-07-07","pret":0.00136,"close":14.85}
{"ticker":"F","date":"2015-07-08","pret":-0.00679,"close":14.37}
{"ticker":"F","date":"2015-07-09","pret":-0.00478,"close":14.33}
{"ticker":"F","date":"2015-07-10","pret":-0.00825,"close":14.48}
{"ticker":"F","date":"2015-07-13","pret":0.01099,"close":14.64}
{"ticker":"F","date":"2015-07-14","pret":0.00477,"close":14.81}
{"ticker":"F","date":"2015-07-15","pret":0.00812,"close":14.75}
{"ticker":"F","date":"2015-07-16","pret":-0.00609,"close":14.57}
{"ticker":"F","date":"2015-07-17","pret":-0.01573,"close":14.69}
{"ticker":"F","date":"2015-07-20","pret":0.01369,"close":14.57}
{"ticker":"F","date":"2015-07-21","pret":-0.01231,"close":14.51}
{"ticker":"F","date":"2015-07-22","pret":-0.00276,"close":14.42}
{"ticker":"F","date":"2015-07-23","pret":0.01778,"close":14.61}
{"ticker":"F","date":"2015-07-24","pret":-0.00204,"close":14.39}
{"ticker":"F","date":"2015-07-27","pret":-0.02546,"close":14.55}
{"ticker":"F","date":"2015-07-28","pret":0.04163,"close":14.83}
{"ticker":"F","date":"2015-07-29","pret":-0.00873,"close":15.21}
{"ticker":"F","date":"2015-07-30","pret":0.0253,"close":15.1}
{"ticker":"F","date":"2015-07-31","pret":-0.00197,"close":14.83}
{"ticker":"F","date":"2015-08-03","pret":-0.01393,"close":14.94}
{"ticker":"F","date":"2015-08-04","pret":-0.00201,"close":14.91}
{"ticker":"F","date":"2015-08-05","pret":0.00334,"close":14.8}
{"ticker":"F","date":"2015-08-06","pret":-0.01276,"close":14.83}
{"ticker":"F","date":"2015-08-07","pret":0.00337,"close":14.8}
{"ticker":"F","date":"2015-08-10","pret":0.00067,"close":14.99}
{"ticker":"F","date":"2015-08-11","pret":-0.00405,"close":14.7}
{"ticker":"F","date":"2015-08-12","pret":-0.01704,"close":14.68}
{"ticker":"F","date":"2015-08-13","pret":0.00617,"close":14.71}
{"ticker":"F","date":"2015-08-14","pret":0.00613,"close":14.78}
{"ticker":"F","date":"2015-08-17","pret":0.00204,"close":14.68}
{"ticker":"F","date":"2015-08-18","pret":-0.00475,"close":14.83}
{"ticker":"F","date":"2015-08-19","pret":0.00611,"close":14.77}
{"ticker":"F","date":"2015-08-20","pret":-0.00475,"close":14.43}
{"ticker":"F","date":"2015-08-21","pret":-0.02897,"close":13.86}
{"ticker":"F","date":"2015-08-24","pret":-0.15485,"close":13.19}
{"ticker":"F","date":"2015-08-25","pret":0.12358,"close":12.9}
{"ticker":"F","date":"2015-08-26","pret":-0.04958,"close":13.21}
{"ticker":"F","date":"2015-08-27","pret":0.02102,"close":13.56}
{"ticker":"F","date":"2015-08-28","pret":0.00593,"close":13.74}
{"ticker":"F","date":"2015-08-31","pret":0.01612,"close":13.87}
{"ticker":"F","date":"2015-09-01","pret":0.013,"close":13.72}
{"ticker":"F","date":"2015-09-02","pret":0.00358,"close":13.87}
{"ticker":"F","date":"2015-09-03","pret":-0.00358,"close":13.84}
{"ticker":"F","date":"2015-09-04","pret":-0.01883,"close":13.56}
{"ticker":"F","date":"2015-09-08","pret":0.00656,"close":13.67}
{"ticker":"F","date":"2015-09-09","pret":0.0029,"close":13.53}
{"ticker":"F","date":"2015-09-10","pret":-0.02122,"close":13.73}
{"ticker":"F","date":"2015-09-11","pret":0.01687,"close":13.71}
{"ticker":"F","date":"2015-09-14","pret":-0.00218,"close":13.78}
{"ticker":"F","date":"2015-09-15","pret":0.00581,"close":14.31}
{"ticker":"F","date":"2015-09-16","pret":0.03699,"close":14.64}
{"ticker":"F","date":"2015-09-17","pret":0.02005,"close":14.6}
{"ticker":"F","date":"2015-09-18","pret":-0.0117,"close":14.28}
{"ticker":"F","date":"2015-09-21","pret":-0.01676,"close":14.32}
{"ticker":"F","date":"2015-09-22","pret":-0.01347,"close":13.92}
{"ticker":"F","date":"2015-09-23","pret":-0.00573,"close":13.68}
{"ticker":"F","date":"2015-09-24","pret":-0.02618,"close":13.65}
{"ticker":"F","date":"2015-09-25","pret":0.02187,"close":13.53}
{"ticker":"F","date":"2015-09-28","pret":-0.03001,"close":13.12}
{"ticker":"F","date":"2015-09-29","pret":-0.02406,"close":13.15}
{"ticker":"F","date":"2015-09-30","pret":0.01735,"close":13.57}
{"ticker":"F","date":"2015-10-01","pret":0.02875,"close":13.67}
{"ticker":"F","date":"2015-10-02","pret":-0.01908,"close":13.99}
{"ticker":"F","date":"2015-10-05","pret":0.0449,"close":14.19}
{"ticker":"F","date":"2015-10-06","pret":0.00494,"close":14.31}
{"ticker":"F","date":"2015-10-07","pret":0.02092,"close":14.75}
{"ticker":"F","date":"2015-10-08","pret":0.01575,"close":14.99}
{"ticker":"F","date":"2015-10-09","pret":0.02084,"close":14.97}
{"ticker":"F","date":"2015-10-12","pret":-0.00333,"close":14.98}
{"ticker":"F","date":"2015-10-13","pret":-0.0067,"close":14.94}
{"ticker":"F","date":"2015-10-14","pret":0.00402,"close":15.01}
{"ticker":"F","date":"2015-10-15","pret":0.01725,"close":15.22}
{"ticker":"F","date":"2015-10-16","pret":0.00328,"close":15.28}
{"ticker":"F","date":"2015-10-19","pret":-0.00131,"close":15.36}
{"ticker":"F","date":"2015-10-20","pret":0.00262,"close":15.38}
{"ticker":"F","date":"2015-10-21","pret":0.02138,"close":15.41}
{"ticker":"F","date":"2015-10-22","pret":-0.00708,"close":15.58}
{"ticker":"F","date":"2015-10-23","pret":0.0141,"close":15.67}
{"ticker":"F","date":"2015-10-26","pret":0.00127,"close":15.68}
{"ticker":"F","date":"2015-10-27","pret":-0.04685,"close":14.89}
{"ticker":"F","date":"2015-10-28","pret":-0.01544,"close":14.97}
{"ticker":"F","date":"2015-10-29","pret":0.01077,"close":14.73}
{"ticker":"F","date":"2015-10-30","pret":-0.01348,"close":14.81}
{"ticker":"F","date":"2015-11-02","pret":0.00339,"close":14.75}
{"ticker":"F","date":"2015-11-03","pret":-0.00068,"close":14.81}
{"ticker":"F","date":"2015-11-04","pret":0.00338,"close":14.65}
{"ticker":"F","date":"2015-11-05","pret":-0.0088,"close":14.57}
{"ticker":"F","date":"2015-11-06","pret":-0.01301,"close":14.52}
{"ticker":"F","date":"2015-11-09","pret":0.00069,"close":14.33}
{"ticker":"F","date":"2015-11-10","pret":-0.01317,"close":14.28}
{"ticker":"F","date":"2015-11-11","pret":-0.0035,"close":14.31}
{"ticker":"F","date":"2015-11-12","pret":-0.00491,"close":14.04}
{"ticker":"F","date":"2015-11-13","pret":-0.01346,"close":13.92}
{"ticker":"F","date":"2015-11-16","pret":-0.0122,"close":14.04}
{"ticker":"F","date":"2015-11-17","pret":0.0122,"close":14.15}
{"ticker":"F","date":"2015-11-18","pret":0.01487,"close":14.46}
{"ticker":"F","date":"2015-11-19","pret":0.01534,"close":14.57}
{"ticker":"F","date":"2015-11-20","pret":0.0117,"close":14.6}
{"ticker":"F","date":"2015-11-23","pret":-0.00137,"close":14.55}
{"ticker":"F","date":"2015-11-24","pret":-0.0131,"close":14.55}
{"ticker":"F","date":"2015-11-25","pret":0.00898,"close":14.55}
{"ticker":"F","date":"2015-11-26"}
{"ticker":"F","date":"2015-11-27","pret":0,"close":14.53}
{"ticker":"F","date":"2015-11-30","pret":0,"close":14.33}
{"ticker":"F","date":"2015-12-01","pret":-0.01525,"close":14.56}
{"ticker":"F","date":"2015-12-02","pret":0.01936,"close":14.26}
{"ticker":"F","date":"2015-12-03","pret":-0.02006,"close":13.98}
{"ticker":"F","date":"2015-12-04","pret":-0.0162,"close":14.2}
{"ticker":"F","date":"2015-12-07","pret":0.00778,"close":14.12}
{"ticker":"F","date":"2015-12-08","pret":-0.01134,"close":13.97}
{"ticker":"F","date":"2015-12-09","pret":-0.00859,"close":13.89}
{"ticker":"F","date":"2015-12-10","pret":0,"close":13.96}
{"ticker":"F","date":"2015-12-11","pret":-0.00504,"close":13.64}
{"ticker":"F","date":"2015-12-14","pret":-0.01309,"close":13.62}
{"ticker":"F","date":"2015-12-15","pret":0.00584,"close":13.87}
{"ticker":"F","date":"2015-12-16","pret":0.01875,"close":14.36}
{"ticker":"F","date":"2015-12-17"}
{"ticker":"F","date":"2015-12-18","pret":-0.00861,"close":13.8}
{"ticker":"F","date":"2015-12-21","pret":0.00072,"close":13.73}
{"ticker":"F","date":"2015-12-22","pret":0.00288,"close":14.2}
{"ticker":"F","date":"2015-12-23","pret":0.02412,"close":14.36}
{"ticker":"F","date":"2015-12-24","pret":0.00559,"close":14.31}
{"ticker":"F","date":"2015-12-28","pret":-0.00489,"close":14.18}
{"ticker":"F","date":"2015-12-29","pret":0,"close":14.23}
{"ticker":"F","date":"2015-12-30","pret":-0.00351,"close":14.17}
{"ticker":"F","date":"2015-12-31","pret":-0.00634,"close":14.09}
{"ticker":"F","date":"2016-01-04","pret":-0.01928,"close":13.97}
{"ticker":"F","date":"2016-01-05","pret":0.00718,"close":13.72}
{"ticker":"FAF","date":"2015-01-02","pret":-0.00146,"close":33.73}
{"ticker":"FAF","date":"2015-01-05","pret":-0.02068,"close":33.34}
{"ticker":"FAF","date":"2015-01-06","pret":-0.00179,"close":32.65}
{"ticker":"FAF","date":"2015-01-07","pret":-0.01689,"close":33.15}
{"ticker":"FAF","date":"2015-01-08","pret":0.01599,"close":33.87}
{"ticker":"FAF","date":"2015-01-09","pret":0.01574,"close":33.53}
{"ticker":"FAF","date":"2015-01-12","pret":-0.01275,"close":33.65}
{"ticker":"FAF","date":"2015-01-13","pret":0.01393,"close":34.12}
{"ticker":"FAF","date":"2015-01-14","pret":-0.00561,"close":34.13}
{"ticker":"FAF","date":"2015-01-15","pret":0.01352,"close":34.19}
{"ticker":"FAF","date":"2015-01-16","pret":-0.00498,"close":34.22}
{"ticker":"FAF","date":"2015-01-20","pret":0.00993,"close":34.28}
{"ticker":"FAF","date":"2015-01-21","pret":-0.00524,"close":34.13}
{"ticker":"FAF","date":"2015-01-22","pret":0.0064,"close":34.64}
{"ticker":"FAF","date":"2015-01-23","pret":0.00838,"close":34.5}
{"ticker":"FAF","date":"2015-01-26","pret":-0.00722,"close":34.85}
{"ticker":"FAF","date":"2015-01-27","pret":0.0026,"close":34.89}
{"ticker":"FAF","date":"2015-01-28","pret":0.01121,"close":34.31}
{"ticker":"FAF","date":"2015-01-29","pret":-0.01992,"close":34.66}
{"ticker":"FAF","date":"2015-01-30","pret":0.00407,"close":34.02}
{"ticker":"FAF","date":"2015-02-02","pret":-0.01139,"close":34.4}
{"ticker":"FAF","date":"2015-02-03","pret":0.01458,"close":34.85}
{"ticker":"FAF","date":"2015-02-04","pret":0.00664,"close":34.82}
{"ticker":"FAF","date":"2015-02-05","pret":0.00745,"close":34.85}
{"ticker":"FAF","date":"2015-02-06","pret":-0.00314,"close":34.94}
{"ticker":"FAF","date":"2015-02-09","pret":-0.00517,"close":34.32}
{"ticker":"FAF","date":"2015-02-10","pret":-0.00375,"close":34.72}
{"ticker":"FAF","date":"2015-02-11","pret":0.00375,"close":35.05}
{"ticker":"FAF","date":"2015-02-12","pret":0.03951,"close":36.9}
{"ticker":"FAF","date":"2015-02-13","pret":0.02676,"close":37}
{"ticker":"FAF","date":"2015-02-17","pret":0.00188,"close":37.05}
{"ticker":"FAF","date":"2015-02-18","pret":-0.00269,"close":36.17}
{"ticker":"FAF","date":"2015-02-19","pret":-0.02844,"close":36}
{"ticker":"FAF","date":"2015-02-20","pret":-0.00389,"close":35.99}
{"ticker":"FAF","date":"2015-02-23","pret":0.00222,"close":35.71}
{"ticker":"FAF","date":"2015-02-24","pret":-0.00809,"close":35.11}
{"ticker":"FAF","date":"2015-02-25","pret":-0.01524,"close":35.18}
{"ticker":"FAF","date":"2015-02-26","pret":0.00227,"close":35.33}
{"ticker":"FAF","date":"2015-02-27","pret":0.00142,"close":35.03}
{"ticker":"FAF","date":"2015-03-02","pret":-0.00768,"close":35.12}
{"ticker":"FAF","date":"2015-03-03","pret":0.00257,"close":35.01}
{"ticker":"FAF","date":"2015-03-04","pret":-0.00457,"close":34.47}
{"ticker":"FAF","date":"2015-03-05","pret":-0.01848,"close":34.01}
{"ticker":"FAF","date":"2015-03-06","pret":-0.01646,"close":33.14}
{"ticker":"FAF","date":"2015-03-09","pret":-0.01493,"close":33.18}
{"ticker":"FAF","date":"2015-03-10","pret":-0.00392,"close":33.06}
{"ticker":"FAF","date":"2015-03-11","pret":0.00332,"close":34.08}
{"ticker":"FAF","date":"2015-03-12","pret":0.03518,"close":35.37}
{"ticker":"FAF","date":"2015-03-13","pret":0.0261,"close":35.3}
{"ticker":"FAF","date":"2015-03-16","pret":0.00564,"close":35.6}
{"ticker":"FAF","date":"2015-03-17","pret":-0.00197,"close":35.53}
{"ticker":"FAF","date":"2015-03-18","pret":0.00169,"close":35.5}
{"ticker":"FAF","date":"2015-03-19","pret":-0.00197,"close":35.28}
{"ticker":"FAF","date":"2015-03-20","pret":-0.00311,"close":35.38}
{"ticker":"FAF","date":"2015-03-23","pret":-0.00113,"close":35.53}
{"ticker":"FAF","date":"2015-03-24","pret":0.00396,"close":35.42}
{"ticker":"FAF","date":"2015-03-25","pret":-0.00113,"close":35.02}
{"ticker":"FAF","date":"2015-03-26","pret":-0.01394,"close":34.87}
{"ticker":"FAF","date":"2015-03-27","pret":-0.00086,"close":34.99}
{"ticker":"FAF","date":"2015-03-30","pret":0.00515,"close":35.82}
{"ticker":"FAF","date":"2015-03-31","pret":0.01697,"close":35.68}
{"ticker":"FAF","date":"2015-04-01","pret":0.00028,"close":35.78}
{"ticker":"FAF","date":"2015-04-02","pret":0.00392,"close":36.06}
{"ticker":"FAF","date":"2015-04-06","pret":0.0014,"close":36.16}
{"ticker":"FAF","date":"2015-04-07","pret":0.00667,"close":35.86}
{"ticker":"FAF","date":"2015-04-08","pret":-0.00751,"close":36.14}
{"ticker":"FAF","date":"2015-04-09","pret":0.00584,"close":35.71}
{"ticker":"FAF","date":"2015-04-10","pret":-0.00584,"close":35.86}
{"ticker":"FAF","date":"2015-04-13","pret":0.00028,"close":36.19}
{"ticker":"FAF","date":"2015-04-14","pret":0.01027,"close":36.01}
{"ticker":"FAF","date":"2015-04-15","pret":-0.00111,"close":36.02}
{"ticker":"FAF","date":"2015-04-16","pret":-0.00638,"close":35.88}
{"ticker":"FAF","date":"2015-04-17","pret":-0.0081,"close":35.68}
{"ticker":"FAF","date":"2015-04-20","pret":0.00754,"close":36.23}
{"ticker":"FAF","date":"2015-04-21","pret":0.01602,"close":36.17}
{"ticker":"FAF","date":"2015-04-22","pret":-0.0066,"close":36.74}
{"ticker":"FAF","date":"2015-04-23","pret":0.02425,"close":37.07}
{"ticker":"FAF","date":"2015-04-24","pret":-0.00081,"close":37.83}
{"ticker":"FAF","date":"2015-04-27","pret":0.02185,"close":37.12}
{"ticker":"FAF","date":"2015-04-28","pret":-0.02428,"close":37.14}
{"ticker":"FAF","date":"2015-04-29","pret":-0.00352,"close":36.51}
{"ticker":"FAF","date":"2015-04-30","pret":-0.01915,"close":34.79}
{"ticker":"FAF","date":"2015-05-01","pret":-0.03887,"close":34.95}
{"ticker":"FAF","date":"2015-05-04","pret":0.00401,"close":34.85}
{"ticker":"FAF","date":"2015-05-05","pret":-0.00172,"close":34.66}
{"ticker":"FAF","date":"2015-05-06","pret":-0.00575,"close":34.86}
{"ticker":"FAF","date":"2015-05-07","pret":0.0023,"close":34.83}
{"ticker":"FAF","date":"2015-05-08","pret":0.012,"close":35.52}
{"ticker":"FAF","date":"2015-05-11","pret":0.00792,"close":35.98}
{"ticker":"FAF","date":"2015-05-12","pret":0.00954,"close":35.51}
{"ticker":"FAF","date":"2015-05-13","pret":-0.00364,"close":35.07}
{"ticker":"FAF","date":"2015-05-14","pret":-0.01326,"close":35.51}
{"ticker":"FAF","date":"2015-05-15","pret":0.00989,"close":35.63}
{"ticker":"FAF","date":"2015-05-18","pret":0.0014,"close":36.14}
{"ticker":"FAF","date":"2015-05-19","pret":0.01781,"close":36.59}
{"ticker":"FAF","date":"2015-05-20","pret":0.01288,"close":36.69}
{"ticker":"FAF","date":"2015-05-21","pret":-0.00437,"close":36.25}
{"ticker":"FAF","date":"2015-05-22","pret":-0.00962,"close":36.03}
{"ticker":"FAF","date":"2015-05-26","pret":-0.0111,"close":35.37}
{"ticker":"FAF","date":"2015-05-27","pret":-0.01377,"close":35.73}
{"ticker":"FAF","date":"2015-05-28","pret":0.01126,"close":35.75}
{"ticker":"FAF","date":"2015-05-29","pret":0.00056,"close":35.71}
{"ticker":"FAF","date":"2015-06-01","pret":0.00474,"close":35.65}
{"ticker":"FAF","date":"2015-06-02","pret":-0.01148,"close":35.36}
{"ticker":"FAF","date":"2015-06-03","pret":0,"close":36.17}
{"ticker":"FAF","date":"2015-06-04","pret":0.0059,"close":35.35}
{"ticker":"FAF","date":"2015-06-05","pret":-0.00928,"close":35.28}
{"ticker":"FAF","date":"2015-06-08","pret":-0.00283,"close":35.02}
{"ticker":"FAF","date":"2015-06-09","pret":-0.01083,"close":34.68}
{"ticker":"FAF","date":"2015-06-10","pret":-0.00029,"close":34.91}
{"ticker":"FAF","date":"2015-06-11","pret":0.00286,"close":35.39}
{"ticker":"FAF","date":"2015-06-12","pret":0.0108,"close":35.19}
{"ticker":"FAF","date":"2015-06-15","pret":-0.00994,"close":34.75}
{"ticker":"FAF","date":"2015-06-16","pret":-0.00975,"close":35.19}
{"ticker":"FAF","date":"2015-06-17","pret":0.01856,"close":35.29}
{"ticker":"FAF","date":"2015-06-18","pret":0.00339,"close":35.86}
{"ticker":"FAF","date":"2015-06-19","pret":0.01178,"close":35.97}
{"ticker":"FAF","date":"2015-06-22","pret":0.00971,"close":36.15}
{"ticker":"FAF","date":"2015-06-23","pret":0.00028,"close":36.35}
{"ticker":"FAF","date":"2015-06-24","pret":0.00386,"close":36.09}
{"ticker":"FAF","date":"2015-06-25","pret":-0.00662,"close":36.3}
{"ticker":"FAF","date":"2015-06-26","pret":0.00662,"close":37.04}
{"ticker":"FAF","date":"2015-06-29","pret":0.00958,"close":36.72}
{"ticker":"FAF","date":"2015-06-30","pret":0.00759,"close":37.21}
{"ticker":"FAF","date":"2015-07-01","pret":0.01528,"close":37.56}
{"ticker":"FAF","date":"2015-07-02","pret":-0.00053,"close":37.53}
{"ticker":"FAF","date":"2015-07-06","pret":-0.00963,"close":38.03}
{"ticker":"FAF","date":"2015-07-07","pret":0.02443,"close":38.47}
{"ticker":"FAF","date":"2015-07-08","pret":0.00052,"close":38.14}
{"ticker":"FAF","date":"2015-07-09","pret":0.00732,"close":38.12}
{"ticker":"FAF","date":"2015-07-10","pret":0.01113,"close":39.53}
{"ticker":"FAF","date":"2015-07-13","pret":0.02164,"close":38.65}
{"ticker":"FAF","date":"2015-07-14","pret":-0.02706,"close":38.48}
{"ticker":"FAF","date":"2015-07-15","pret":-0.00467,"close":38.57}
{"ticker":"FAF","date":"2015-07-16","pret":-0.01019,"close":38.11}
{"ticker":"FAF","date":"2015-07-17","pret":0.00236,"close":38.07}
{"ticker":"FAF","date":"2015-07-20","pret":-0.00105,"close":38.13}
{"ticker":"FAF","date":"2015-07-21","pret":0.00131,"close":38.19}
{"ticker":"FAF","date":"2015-07-22","pret":-0.00262,"close":38.53}
{"ticker":"FAF","date":"2015-07-23","pret":0.04344,"close":39.47}
{"ticker":"FAF","date":"2015-07-24","pret":-0.00101,"close":40.28}
{"ticker":"FAF","date":"2015-07-27","pret":0.01127,"close":39.66}
{"ticker":"FAF","date":"2015-07-28","pret":-0.01227,"close":39.52}
{"ticker":"FAF","date":"2015-07-29","pret":-0.00303,"close":39.74}
{"ticker":"FAF","date":"2015-07-30","pret":0.00227,"close":40.77}
{"ticker":"FAF","date":"2015-07-31","pret":0.03177,"close":40.58}
{"ticker":"FAF","date":"2015-08-03","pret":-0.00564,"close":40.98}
{"ticker":"FAF","date":"2015-08-04","pret":0.00441,"close":41.33}
{"ticker":"FAF","date":"2015-08-05","pret":0.01361,"close":41.41}
{"ticker":"FAF","date":"2015-08-06","pret":-0.00242,"close":40.62}
{"ticker":"FAF","date":"2015-08-07","pret":-0.023,"close":40.17}
{"ticker":"FAF","date":"2015-08-10","pret":0.0005,"close":40.4}
{"ticker":"FAF","date":"2015-08-11","pret":-0.00496,"close":40.65}
{"ticker":"FAF","date":"2015-08-12","pret":0.00397,"close":40.36}
{"ticker":"FAF","date":"2015-08-13","pret":-0.00149,"close":40.51}
{"ticker":"FAF","date":"2015-08-14","pret":0.00495,"close":41.63}
{"ticker":"FAF","date":"2015-08-17","pret":0.02342,"close":42.36}
{"ticker":"FAF","date":"2015-08-18","pret":0.01958,"close":42}
{"ticker":"FAF","date":"2015-08-19","pret":-0.01117,"close":41.72}
{"ticker":"FAF","date":"2015-08-20","pret":-0.01348,"close":40.92}
{"ticker":"FAF","date":"2015-08-21","pret":-0.02478,"close":40.7}
{"ticker":"FAF","date":"2015-08-24","pret":-0.06226,"close":39.17}
{"ticker":"FAF","date":"2015-08-25","pret":0.06076,"close":38.91}
{"ticker":"FAF","date":"2015-08-26","pret":-0.00524,"close":39.27}
{"ticker":"FAF","date":"2015-08-27","pret":-0.00829,"close":39.1}
{"ticker":"FAF","date":"2015-08-28","pret":-0.01422,"close":38.82}
{"ticker":"FAF","date":"2015-08-31","pret":-0.00513,"close":38.86}
{"ticker":"FAF","date":"2015-09-01","pret":-0.02367,"close":37.86}
{"ticker":"FAF","date":"2015-09-02","pret":0.00682,"close":38.62}
{"ticker":"FAF","date":"2015-09-03","pret":0.0047,"close":38.51}
{"ticker":"FAF","date":"2015-09-04","pret":-0.01046,"close":38.28}
{"ticker":"FAF","date":"2015-09-08","pret":0.01953,"close":39.08}
{"ticker":"FAF","date":"2015-09-09","pret":0.01484,"close":38.78}
{"ticker":"FAF","date":"2015-09-10","pret":-0.01562,"close":38.69}
{"ticker":"FAF","date":"2015-09-11","pret":-0.00647,"close":39.24}
{"ticker":"FAF","date":"2015-09-14","pret":0.01929,"close":39.57}
{"ticker":"FAF","date":"2015-09-15","pret":0.00888,"close":39.54}
{"ticker":"FAF","date":"2015-09-16","pret":-0.00025,"close":39.85}
{"ticker":"FAF","date":"2015-09-17","pret":0.00705,"close":40.38}
{"ticker":"FAF","date":"2015-09-18","pret":0.00175,"close":40.03}
{"ticker":"FAF","date":"2015-09-21","pret":0.00699,"close":40.09}
{"ticker":"FAF","date":"2015-09-22","pret":-0.0115,"close":39.83}
{"ticker":"FAF","date":"2015-09-23","pret":0.00527,"close":39.95}
{"ticker":"FAF","date":"2015-09-24","pret":-0.00577,"close":39.8}
{"ticker":"FAF","date":"2015-09-25","pret":0.00452,"close":39.36}
{"ticker":"FAF","date":"2015-09-28","pret":-0.01464,"close":38.65}
{"ticker":"FAF","date":"2015-09-29","pret":-0.01977,"close":38.07}
{"ticker":"FAF","date":"2015-09-30","pret":-0.00494,"close":39.07}
{"ticker":"FAF","date":"2015-10-01","pret":0.01807,"close":38.74}
{"ticker":"FAF","date":"2015-10-02","pret":-0.01573,"close":39.01}
{"ticker":"FAF","date":"2015-10-05","pret":0.02007,"close":39.54}
{"ticker":"FAF","date":"2015-10-06","pret":0.00508,"close":39.22}
{"ticker":"FAF","date":"2015-10-07","pret":-0.00076,"close":39.98}
{"ticker":"FAF","date":"2015-10-08","pret":0.01386,"close":40.5}
{"ticker":"FAF","date":"2015-10-09","pret":0.01588,"close":40.4}
{"ticker":"FAF","date":"2015-10-12","pret":-0.00692,"close":40.55}
{"ticker":"FAF","date":"2015-10-13","pret":0.00074,"close":40.33}
{"ticker":"FAF","date":"2015-10-14","pret":-0.00323,"close":39.55}
{"ticker":"FAF","date":"2015-10-15","pret":-0.01452,"close":40.54}
{"ticker":"FAF","date":"2015-10-16","pret":0.02491,"close":40.41}
{"ticker":"FAF","date":"2015-10-19","pret":-0.0084,"close":40.37}
{"ticker":"FAF","date":"2015-10-20","pret":0.00198,"close":39.89}
{"ticker":"FAF","date":"2015-10-21","pret":-0.0102,"close":39.46}
{"ticker":"FAF","date":"2015-10-22","pret":-0.01868,"close":38.48}
{"ticker":"FAF","date":"2015-10-23","pret":-0.01826,"close":39.38}
{"ticker":"FAF","date":"2015-10-26","pret":0.0175,"close":39.29}
{"ticker":"FAF","date":"2015-10-27","pret":-0.00511,"close":38.84}
{"ticker":"FAF","date":"2015-10-28","pret":0.00128,"close":39.52}
{"ticker":"FAF","date":"2015-10-29","pret":0.00562,"close":38.78}
{"ticker":"FAF","date":"2015-10-30","pret":-0.01513,"close":38.13}
{"ticker":"FAF","date":"2015-11-02","pret":-0.01432,"close":38.9}
{"ticker":"FAF","date":"2015-11-03","pret":0.01896,"close":38.66}
{"ticker":"FAF","date":"2015-11-04","pret":-0.00619,"close":38.32}
{"ticker":"FAF","date":"2015-11-05","pret":-0.00311,"close":38.71}
{"ticker":"FAF","date":"2015-11-06","pret":0.00311,"close":38.1}
{"ticker":"FAF","date":"2015-11-09","pret":-0.0146,"close":37.89}
{"ticker":"FAF","date":"2015-11-10","pret":-0.00871,"close":38.35}
{"ticker":"FAF","date":"2015-11-11","pret":0.01734,"close":38.09}
{"ticker":"FAF","date":"2015-11-12","pret":-0.01416,"close":37.43}
{"ticker":"FAF","date":"2015-11-13","pret":-0.01732,"close":37.28}
{"ticker":"FAF","date":"2015-11-16","pret":-0.00108,"close":37.17}
{"ticker":"FAF","date":"2015-11-17","pret":-0.00135,"close":36.79}
{"ticker":"FAF","date":"2015-11-18","pret":-0.00784,"close":37.96}
{"ticker":"FAF","date":"2015-11-19","pret":0.03101,"close":38.17}
{"ticker":"FAF","date":"2015-11-20","pret":0.00708,"close":38.19}
{"ticker":"FAF","date":"2015-11-23","pret":-0.00131,"close":38.84}
{"ticker":"FAF","date":"2015-11-24","pret":0.00912,"close":39.08}
{"ticker":"FAF","date":"2015-11-25","pret":0.01237,"close":39.16}
{"ticker":"FAF","date":"2015-11-26"}
{"ticker":"FAF","date":"2015-11-27","pret":0.00154,"close":39.51}
{"ticker":"FAF","date":"2015-11-30","pret":0.01447,"close":39.44}
{"ticker":"FAF","date":"2015-12-01","pret":-0.00379,"close":39.83}
{"ticker":"FAF","date":"2015-12-02","pret":0.00505,"close":39.23}
{"ticker":"FAF","date":"2015-12-03","pret":-0.01139,"close":37.98}
{"ticker":"FAF","date":"2015-12-04","pret":-0.03921,"close":38.58}
{"ticker":"FAF","date":"2015-12-07","pret":0.01993,"close":38.35}
{"ticker":"FAF","date":"2015-12-08","pret":-0.00965,"close":38.64}
{"ticker":"FAF","date":"2015-12-09","pret":0.00366,"close":37.16}
{"ticker":"FAF","date":"2015-12-10","pret":-0.03022,"close":37}
{"ticker":"FAF","date":"2015-12-11","pret":-0.01492,"close":36.25}
{"ticker":"FAF","date":"2015-12-14","pret":-0.0121,"close":35.74}
{"ticker":"FAF","date":"2015-12-15","pret":-0.01336,"close":35.51}
{"ticker":"FAF","date":"2015-12-16","pret":0.00196,"close":35.65}
{"ticker":"FAF","date":"2015-12-17"}
{"ticker":"FAF","date":"2015-12-18","pret":-0.02349,"close":34.72}
{"ticker":"FAF","date":"2015-12-21","pret":-0.00057,"close":35.29}
{"ticker":"FAF","date":"2015-12-22","pret":0.01281,"close":35.93}
{"ticker":"FAF","date":"2015-12-23","pret":0.02072,"close":35.98}
{"ticker":"FAF","date":"2015-12-24","pret":-0.00361,"close":36.12}
{"ticker":"FAF","date":"2015-12-28","pret":0.00083,"close":36.21}
{"ticker":"FAF","date":"2015-12-29","pret":0.0094,"close":36.53}
{"ticker":"FAF","date":"2015-12-30","pret":0.00192,"close":36.32}
{"ticker":"FAF","date":"2015-12-31","pret":-0.00828,"close":35.9}
{"ticker":"FAF","date":"2016-01-04","pret":-0.02241,"close":35.12}
{"ticker":"FAF","date":"2016-01-05","pret":-0.00511,"close":35.39}
{"ticker":"FANG","date":"2015-01-02","pret":0.02019,"close":59.93}
{"ticker":"FANG","date":"2015-01-05","pret":-0.01426,"close":57.28}
{"ticker":"FANG","date":"2015-01-06","pret":-0.0428,"close":57.37}
{"ticker":"FANG","date":"2015-01-07","pret":0.02919,"close":58.25}
{"ticker":"FANG","date":"2015-01-08","pret":0.0058,"close":61.08}
{"ticker":"FANG","date":"2015-01-09","pret":0.04201,"close":61.84}
{"ticker":"FANG","date":"2015-01-12","pret":-0.00968,"close":59.47}
{"ticker":"FANG","date":"2015-01-13","pret":-0.01044,"close":61.24}
{"ticker":"FANG","date":"2015-01-14","pret":0.02386,"close":65.3}
{"ticker":"FANG","date":"2015-01-15","pret":0.07758,"close":63.45}
{"ticker":"FANG","date":"2015-01-16","pret":-0.03445,"close":65.63}
{"ticker":"FANG","date":"2015-01-20","pret":0.00233,"close":62.81}
{"ticker":"FANG","date":"2015-01-21","pret":-0.03769,"close":68.54}
{"ticker":"FANG","date":"2015-01-22","pret":0.10659,"close":67.98}
{"ticker":"FANG","date":"2015-01-23","pret":-0.02022,"close":67}
{"ticker":"FANG","date":"2015-01-26","pret":-0.00758,"close":68.51}
{"ticker":"FANG","date":"2015-01-27","pret":0.00935,"close":68.96}
{"ticker":"FANG","date":"2015-01-28","pret":0.00619,"close":66.08}
{"ticker":"FANG","date":"2015-01-29","pret":-0.02107,"close":68.64}
{"ticker":"FANG","date":"2015-01-30","pret":0.01326,"close":68.99}
{"ticker":"FANG","date":"2015-02-02","pret":0.03147,"close":69.74}
{"ticker":"FANG","date":"2015-02-03","pret":0.02269,"close":69.68}
{"ticker":"FANG","date":"2015-02-04","pret":-0.038,"close":67.12}
{"ticker":"FANG","date":"2015-02-05","pret":-0.00306,"close":69.06}
{"ticker":"FANG","date":"2015-02-06","pret":0.01953,"close":70.83}
{"ticker":"FANG","date":"2015-02-09","pret":0.01761,"close":70.13}
{"ticker":"FANG","date":"2015-02-10","pret":-0.00891,"close":69.4}
{"ticker":"FANG","date":"2015-02-11","pret":-0.03954,"close":68.78}
{"ticker":"FANG","date":"2015-02-12","pret":0.03241,"close":72.97}
{"ticker":"FANG","date":"2015-02-13","pret":0.06345,"close":73.46}
{"ticker":"FANG","date":"2015-02-17","pret":-0.0246,"close":73.57}
{"ticker":"FANG","date":"2015-02-18","pret":-0.01861,"close":73.8}
{"ticker":"FANG","date":"2015-02-19","pret":0.01281,"close":75.86}
{"ticker":"FANG","date":"2015-02-20","pret":0.05072,"close":75.09}
{"ticker":"FANG","date":"2015-02-23","pret":-0.03371,"close":74.36}
{"ticker":"FANG","date":"2015-02-24","pret":0.02113,"close":74.08}
{"ticker":"FANG","date":"2015-02-25","pret":-0.0036,"close":74.96}
{"ticker":"FANG","date":"2015-02-26","pret":-0.00576,"close":73.17}
{"ticker":"FANG","date":"2015-02-27","pret":-0.00864,"close":71.21}
{"ticker":"FANG","date":"2015-03-02","pret":-0.03942,"close":70.98}
{"ticker":"FANG","date":"2015-03-03","pret":0.00478,"close":71.69}
{"ticker":"FANG","date":"2015-03-04","pret":0.02304,"close":71.81}
{"ticker":"FANG","date":"2015-03-05","pret":-0.02065,"close":71.18}
{"ticker":"FANG","date":"2015-03-06","pret":-0.01723,"close":69.86}
{"ticker":"FANG","date":"2015-03-09","pret":-0.00328,"close":69.61}
{"ticker":"FANG","date":"2015-03-10","pret":-0.01789,"close":68.09}
{"ticker":"FANG","date":"2015-03-11","pret":-0.00569,"close":70.05}
{"ticker":"FANG","date":"2015-03-12","pret":0.03693,"close":69.94}
{"ticker":"FANG","date":"2015-03-13","pret":-0.02775,"close":69.68}
{"ticker":"FANG","date":"2015-03-16","pret":0.00058,"close":70}
{"ticker":"FANG","date":"2015-03-17","pret":0.02009,"close":70.47}
{"ticker":"FANG","date":"2015-03-18","pret":-0.00827,"close":72.65}
{"ticker":"FANG","date":"2015-03-19","pret":0.02014,"close":71.49}
{"ticker":"FANG","date":"2015-03-20","pret":0.01047,"close":72.34}
{"ticker":"FANG","date":"2015-03-23","pret":0.00596,"close":71.58}
{"ticker":"FANG","date":"2015-03-24","pret":-0.01251,"close":73.77}
{"ticker":"FANG","date":"2015-03-25","pret":0.04992,"close":74.92}
{"ticker":"FANG","date":"2015-03-26","pret":0.01032,"close":76.85}
{"ticker":"FANG","date":"2015-03-27","pret":-0.00873,"close":75.17}
{"ticker":"FANG","date":"2015-03-30","pret":0.01385,"close":77.63}
{"ticker":"FANG","date":"2015-03-31","pret":-0.00604,"close":76.84}
{"ticker":"FANG","date":"2015-04-01","pret":0.02241,"close":77.4}
{"ticker":"FANG","date":"2015-04-02","pret":-0.0101,"close":78.88}
{"ticker":"FANG","date":"2015-04-06","pret":0.0463,"close":79.47}
{"ticker":"FANG","date":"2015-04-07","pret":-0.01705,"close":79.96}
{"ticker":"FANG","date":"2015-04-08","pret":0.01605,"close":78.06}
{"ticker":"FANG","date":"2015-04-09","pret":-0.01947,"close":80.72}
{"ticker":"FANG","date":"2015-04-10","pret":0.03196,"close":80.75}
{"ticker":"FANG","date":"2015-04-13","pret":0.00221,"close":79.86}
{"ticker":"FANG","date":"2015-04-14","pret":-0.01258,"close":80.39}
{"ticker":"FANG","date":"2015-04-15","pret":0.02137,"close":82.41}
{"ticker":"FANG","date":"2015-04-16","pret":-0.00353,"close":83.32}
{"ticker":"FANG","date":"2015-04-17","pret":0.00814,"close":82.57}
{"ticker":"FANG","date":"2015-04-20","pret":0.0029,"close":84.07}
{"ticker":"FANG","date":"2015-04-21","pret":0.01258,"close":82.81}
{"ticker":"FANG","date":"2015-04-22","pret":-0.01234,"close":81.98}
{"ticker":"FANG","date":"2015-04-23","pret":-0.01055,"close":81.96}
{"ticker":"FANG","date":"2015-04-24","pret":-0.00085,"close":79.83}
{"ticker":"FANG","date":"2015-04-27","pret":-0.02257,"close":79.73}
{"ticker":"FANG","date":"2015-04-28","pret":0.001,"close":80.23}
{"ticker":"FANG","date":"2015-04-29","pret":-0.00525,"close":82.96}
{"ticker":"FANG","date":"2015-04-30","pret":0.03846,"close":82.57}
{"ticker":"FANG","date":"2015-05-01","pret":-0.00399,"close":81.88}
{"ticker":"FANG","date":"2015-05-04","pret":-0.01734,"close":82.94}
{"ticker":"FANG","date":"2015-05-05","pret":0.03044,"close":79.76}
{"ticker":"FANG","date":"2015-05-06","pret":-0.04134,"close":78.67}
{"ticker":"FANG","date":"2015-05-07","pret":-0.01026,"close":75.34}
{"ticker":"FANG","date":"2015-05-08","pret":-0.03481,"close":77.01}
{"ticker":"FANG","date":"2015-05-11","pret":0.00299,"close":78.33}
{"ticker":"FANG","date":"2015-05-12","pret":0.02374,"close":79.59}
{"ticker":"FANG","date":"2015-05-13","pret":0.0171,"close":79.42}
{"ticker":"FANG","date":"2015-05-14","pret":-0.0099,"close":77.2}
{"ticker":"FANG","date":"2015-05-15","pret":-0.01971,"close":78.93}
{"ticker":"FANG","date":"2015-05-18","pret":0.01162,"close":79.23}
{"ticker":"FANG","date":"2015-05-19","pret":0.00051,"close":77.47}
{"ticker":"FANG","date":"2015-05-20","pret":-0.01573,"close":78.53}
{"ticker":"FANG","date":"2015-05-21","pret":0.01788,"close":80.62}
{"ticker":"FANG","date":"2015-05-22","pret":0.01108,"close":81.38}
{"ticker":"FANG","date":"2015-05-26","pret":0.00337,"close":79.23}
{"ticker":"FANG","date":"2015-05-27","pret":-0.01129,"close":79.18}
{"ticker":"FANG","date":"2015-05-28","pret":-0.00633,"close":77.53}
{"ticker":"FANG","date":"2015-05-29","pret":-0.01484,"close":77.81}
{"ticker":"FANG","date":"2015-06-01","pret":0.01192,"close":78.96}
{"ticker":"FANG","date":"2015-06-02","pret":0.00976,"close":79.03}
{"ticker":"FANG","date":"2015-06-03","pret":-0.0043,"close":77.66}
{"ticker":"FANG","date":"2015-06-04","pret":-0.02514,"close":76.46}
{"ticker":"FANG","date":"2015-06-05","pret":-0.00953,"close":78.26}
{"ticker":"FANG","date":"2015-06-08","pret":0.02627,"close":78.83}
{"ticker":"FANG","date":"2015-06-09","pret":0.01294,"close":79.99}
{"ticker":"FANG","date":"2015-06-10","pret":0.0222,"close":81.43}
{"ticker":"FANG","date":"2015-06-11","pret":0.00468,"close":81.04}
{"ticker":"FANG","date":"2015-06-12","pret":-0.00826,"close":80.65}
{"ticker":"FANG","date":"2015-06-15","pret":-0.00958,"close":79.89}
{"ticker":"FANG","date":"2015-06-16","pret":-0.00401,"close":80.75}
{"ticker":"FANG","date":"2015-06-17","pret":0.02172,"close":79.39}
{"ticker":"FANG","date":"2015-06-18","pret":-0.01996,"close":78.57}
{"ticker":"FANG","date":"2015-06-19","pret":-0.04247,"close":76.62}
{"ticker":"FANG","date":"2015-06-22","pret":0.01105,"close":78.81}
{"ticker":"FANG","date":"2015-06-23","pret":0.0173,"close":79.89}
{"ticker":"FANG","date":"2015-06-24","pret":0.016,"close":77.96}
{"ticker":"FANG","date":"2015-06-25","pret":-0.02699,"close":76.39}
{"ticker":"FANG","date":"2015-06-26","pret":-0.03117,"close":75.25}
{"ticker":"FANG","date":"2015-06-29","pret":-0.0163,"close":75.16}
{"ticker":"FANG","date":"2015-06-30","pret":0.0225,"close":75.38}
{"ticker":"FANG","date":"2015-07-01","pret":0.00604,"close":72.82}
{"ticker":"FANG","date":"2015-07-02","pret":-0.04812,"close":73.13}
{"ticker":"FANG","date":"2015-07-06","pret":-0.01258,"close":70.21}
{"ticker":"FANG","date":"2015-07-07","pret":-0.02606,"close":71.06}
{"ticker":"FANG","date":"2015-07-08","pret":0.00385,"close":69.29}
{"ticker":"FANG","date":"2015-07-09","pret":-0.00142,"close":70.86}
{"ticker":"FANG","date":"2015-07-10","pret":0.01512,"close":70.89}
{"ticker":"FANG","date":"2015-07-13","pret":-0.011,"close":71.31}
{"ticker":"FANG","date":"2015-07-14","pret":0.01673,"close":73.34}
{"ticker":"FANG","date":"2015-07-15","pret":0.01385,"close":70.69}
{"ticker":"FANG","date":"2015-07-16","pret":-0.02563,"close":69.19}
{"ticker":"FANG","date":"2015-07-17","pret":-0.02515,"close":66.27}
{"ticker":"FANG","date":"2015-07-20","pret":-0.04514,"close":64.83}
{"ticker":"FANG","date":"2015-07-21","pret":-0.01387,"close":65.97}
{"ticker":"FANG","date":"2015-07-22","pret":0.00291,"close":66.24}
{"ticker":"FANG","date":"2015-07-23","pret":0.01383,"close":66.29}
{"ticker":"FANG","date":"2015-07-24","pret":0.00211,"close":63.9}
{"ticker":"FANG","date":"2015-07-27","pret":-0.05162,"close":63.3}
{"ticker":"FANG","date":"2015-07-28","pret":0.00711,"close":64.99}
{"ticker":"FANG","date":"2015-07-29","pret":0.01764,"close":67.65}
{"ticker":"FANG","date":"2015-07-30","pret":0.04137,"close":67.68}
{"ticker":"FANG","date":"2015-07-31","pret":-0.00178,"close":67.3}
{"ticker":"FANG","date":"2015-08-03","pret":-0.00656,"close":66.82}
{"ticker":"FANG","date":"2015-08-04","pret":0.00954,"close":67.99}
{"ticker":"FANG","date":"2015-08-05","pret":0.02272,"close":68.37}
{"ticker":"FANG","date":"2015-08-06","pret":-0.00859,"close":70.48}
{"ticker":"FANG","date":"2015-08-07","pret":0.02398,"close":68.84}
{"ticker":"FANG","date":"2015-08-10","pret":-0.01394,"close":70.19}
{"ticker":"FANG","date":"2015-08-11","pret":0.00029,"close":70.87}
{"ticker":"FANG","date":"2015-08-12","pret":0.02062,"close":72.48}
{"ticker":"FANG","date":"2015-08-13","pret":0.00226,"close":71.67}
{"ticker":"FANG","date":"2015-08-14","pret":0.02348,"close":73.9}
{"ticker":"FANG","date":"2015-08-17","pret":0.01208,"close":72.21}
{"ticker":"FANG","date":"2015-08-18","pret":-0.00808,"close":73.38}
{"ticker":"FANG","date":"2015-08-19","pret":0.00096,"close":71.84}
{"ticker":"FANG","date":"2015-08-20","pret":-0.01036,"close":70.23}
{"ticker":"FANG","date":"2015-08-21","pret":-0.03808,"close":66.55}
{"ticker":"FANG","date":"2015-08-24","pret":-0.06667,"close":61.75}
{"ticker":"FANG","date":"2015-08-25","pret":0.00738,"close":60.82}
{"ticker":"FANG","date":"2015-08-26","pret":-0.04445,"close":62.09}
{"ticker":"FANG","date":"2015-08-27","pret":0.01635,"close":65.7}
{"ticker":"FANG","date":"2015-08-28","pret":0.0235,"close":66.56}
{"ticker":"FANG","date":"2015-08-31","pret":0.0139,"close":68.29}
{"ticker":"FANG","date":"2015-09-01","pret":0.00695,"close":64.52}
{"ticker":"FANG","date":"2015-09-02","pret":-0.01228,"close":67.45}
{"ticker":"FANG","date":"2015-09-03","pret":0.03697,"close":66.98}
{"ticker":"FANG","date":"2015-09-04","pret":-0.03074,"close":66}
{"ticker":"FANG","date":"2015-09-08","pret":-0.00061,"close":67.31}
{"ticker":"FANG","date":"2015-09-09","pret":0.03032,"close":65.05}
{"ticker":"FANG","date":"2015-09-10","pret":-0.03869,"close":66.88}
{"ticker":"FANG","date":"2015-09-11","pret":0.00746,"close":66.31}
{"ticker":"FANG","date":"2015-09-14","pret":0.00469,"close":65.72}
{"ticker":"FANG","date":"2015-09-15","pret":0.00015,"close":66.7}
{"ticker":"FANG","date":"2015-09-16","pret":0.01677,"close":69.89}
{"ticker":"FANG","date":"2015-09-17","pret":0.04146,"close":69.81}
{"ticker":"FANG","date":"2015-09-18","pret":-0.03126,"close":69}
{"ticker":"FANG","date":"2015-09-21","pret":0.02382,"close":69.42}
{"ticker":"FANG","date":"2015-09-22","pret":-0.0184,"close":69.18}
{"ticker":"FANG","date":"2015-09-23","pret":0.01192,"close":66.49}
{"ticker":"FANG","date":"2015-09-24","pret":-0.04901,"close":66.67}
{"ticker":"FANG","date":"2015-09-25","pret":0.02695,"close":66.01}
{"ticker":"FANG","date":"2015-09-28","pret":-0.03901,"close":62.63}
{"ticker":"FANG","date":"2015-09-29","pret":-0.03724,"close":63}
{"ticker":"FANG","date":"2015-09-30","pret":0.01785,"close":64.6}
{"ticker":"FANG","date":"2015-10-01","pret":0.03432,"close":65.56}
{"ticker":"FANG","date":"2015-10-02","pret":-0.01494,"close":69.36}
{"ticker":"FANG","date":"2015-10-05","pret":0.06927,"close":72.21}
{"ticker":"FANG","date":"2015-10-06","pret":0.04511,"close":72.58}
{"ticker":"FANG","date":"2015-10-07","pret":0.00941,"close":73.65}
{"ticker":"FANG","date":"2015-10-08","pret":-0.00626,"close":76.22}
{"ticker":"FANG","date":"2015-10-09","pret":0.04434,"close":76.95}
{"ticker":"FANG","date":"2015-10-12","pret":-0.00131,"close":76.91}
{"ticker":"FANG","date":"2015-10-13","pret":0.00092,"close":76.17}
{"ticker":"FANG","date":"2015-10-14","pret":-0.00131,"close":76.43}
{"ticker":"FANG","date":"2015-10-15","pret":-0.0063,"close":75.68}
{"ticker":"FANG","date":"2015-10-16","pret":-0.00013,"close":77.18}
{"ticker":"FANG","date":"2015-10-19","pret":0.0025,"close":73.31}
{"ticker":"FANG","date":"2015-10-20","pret":-0.02784,"close":73.36}
{"ticker":"FANG","date":"2015-10-21","pret":-0.0125,"close":71.27}
{"ticker":"FANG","date":"2015-10-22","pret":-0.01794,"close":72.35}
{"ticker":"FANG","date":"2015-10-23","pret":0.00278,"close":71.92}
{"ticker":"FANG","date":"2015-10-26","pret":-0.00056,"close":72.88}
{"ticker":"FANG","date":"2015-10-27","pret":-0.00097,"close":72.56}
{"ticker":"FANG","date":"2015-10-28","pret":0.01381,"close":75.5}
{"ticker":"FANG","date":"2015-10-29","pret":0.02733,"close":75.4}
{"ticker":"FANG","date":"2015-10-30","pret":0.01536,"close":73.84}
{"ticker":"FANG","date":"2015-11-02","pret":-0.03002,"close":73.41}
{"ticker":"FANG","date":"2015-11-03","pret":-0.00027,"close":77.26}
{"ticker":"FANG","date":"2015-11-04","pret":0.06795,"close":76.08}
{"ticker":"FANG","date":"2015-11-05","pret":-0.03872,"close":77.09}
{"ticker":"FANG","date":"2015-11-06","pret":0.00656,"close":77.79}
{"ticker":"FANG","date":"2015-11-09","pret":0.01955,"close":79.62}
{"ticker":"FANG","date":"2015-11-10","pret":0.01527,"close":79.6}
{"ticker":"FANG","date":"2015-11-11","pret":0.00579,"close":79.83}
{"ticker":"FANG","date":"2015-11-12","pret":-0.01492,"close":78.09}
{"ticker":"FANG","date":"2015-11-13","pret":-0.00844,"close":76.72}
{"ticker":"FANG","date":"2015-11-16","pret":-0.00722,"close":79.66}
{"ticker":"FANG","date":"2015-11-17","pret":0.03472,"close":79.61}
{"ticker":"FANG","date":"2015-11-18","pret":0,"close":81.42}
{"ticker":"FANG","date":"2015-11-19","pret":0.00524,"close":77.06}
{"ticker":"FANG","date":"2015-11-20","pret":-0.04333,"close":77.47}
{"ticker":"FANG","date":"2015-11-23","pret":0.00389,"close":79.74}
{"ticker":"FANG","date":"2015-11-24","pret":0.04043,"close":79.94}
{"ticker":"FANG","date":"2015-11-25","pret":-0.01919,"close":78.7}
{"ticker":"FANG","date":"2015-11-26"}
{"ticker":"FANG","date":"2015-11-27","pret":-0.01351,"close":77.52}
{"ticker":"FANG","date":"2015-11-30","pret":-0.00631,"close":78.02}
{"ticker":"FANG","date":"2015-12-01","pret":0.01169,"close":78.2}
{"ticker":"FANG","date":"2015-12-02","pret":0.00573,"close":76.79}
{"ticker":"FANG","date":"2015-12-03","pret":-0.01265,"close":76.75}
{"ticker":"FANG","date":"2015-12-04","pret":-0.02,"close":76.31}
{"ticker":"FANG","date":"2015-12-07","pret":-0.02335,"close":73.85}
{"ticker":"FANG","date":"2015-12-08","pret":-0.02584,"close":74.94}
{"ticker":"FANG","date":"2015-12-09","pret":0.04801,"close":77.02}
{"ticker":"FANG","date":"2015-12-10","pret":0.00393,"close":79.09}
{"ticker":"FANG","date":"2015-12-11","pret":0.01596,"close":76.56}
{"ticker":"FANG","date":"2015-12-14","pret":-0.02463,"close":75.61}
{"ticker":"FANG","date":"2015-12-15","pret":-0.00119,"close":76.51}
{"ticker":"FANG","date":"2015-12-16","pret":0.01676,"close":72.36}
{"ticker":"FANG","date":"2015-12-17"}
{"ticker":"FANG","date":"2015-12-18","pret":-0.11233,"close":66.16}
{"ticker":"FANG","date":"2015-12-21","pret":-0.03973,"close":62.2}
{"ticker":"FANG","date":"2015-12-22","pret":-0.06046,"close":63.35}
{"ticker":"FANG","date":"2015-12-23","pret":0.04154,"close":67.46}
{"ticker":"FANG","date":"2015-12-24","pret":0.03617,"close":67.92}
{"ticker":"FANG","date":"2015-12-28","pret":-0.00193,"close":65.43}
{"ticker":"FANG","date":"2015-12-29","pret":0.00119,"close":66.44}
{"ticker":"FANG","date":"2015-12-30","pret":-0.02806,"close":66.02}
{"ticker":"FANG","date":"2015-12-31","pret":0.0061,"close":66.9}
{"ticker":"FANG","date":"2016-01-04","pret":0.01029,"close":66.11}
{"ticker":"FANG","date":"2016-01-05","pret":-0.00528,"close":65.19}
{"ticker":"FARM","date":"2015-01-02","pret":-0.03893,"close":28.02}
{"ticker":"FARM","date":"2015-01-05","pret":-0.05117,"close":28.41}
{"ticker":"FARM","date":"2015-01-06","pret":0.01418,"close":28.65}
{"ticker":"FARM","date":"2015-01-07","pret":0.00562,"close":29.12}
{"ticker":"FARM","date":"2015-01-08","pret":0.03272,"close":30.06}
{"ticker":"FARM","date":"2015-01-09","pret":0.02411,"close":30.55}
{"ticker":"FARM","date":"2015-01-12","pret":0.01314,"close":30.95}
{"ticker":"FARM","date":"2015-01-13","pret":0.01651,"close":31.76}
{"ticker":"FARM","date":"2015-01-14","pret":0.01971,"close":31.65}
{"ticker":"FARM","date":"2015-01-15","pret":-0.02261,"close":31.42}
{"ticker":"FARM","date":"2015-01-16","pret":0.01057,"close":31.5}
{"ticker":"FARM","date":"2015-01-20","pret":0.00032,"close":31.22}
{"ticker":"FARM","date":"2015-01-21","pret":-0.0125,"close":30.87}
{"ticker":"FARM","date":"2015-01-22","pret":-0.00453,"close":31.7}
{"ticker":"FARM","date":"2015-01-23","pret":0.02591,"close":30.46}
{"ticker":"FARM","date":"2015-01-26","pret":-0.03764,"close":30.28}
{"ticker":"FARM","date":"2015-01-27","pret":-0.01686,"close":30.5}
{"ticker":"FARM","date":"2015-01-28","pret":0.03312,"close":29.48}
{"ticker":"FARM","date":"2015-01-29","pret":-0.05231,"close":30.74}
{"ticker":"FARM","date":"2015-01-30","pret":0.03965,"close":29.91}
{"ticker":"FARM","date":"2015-02-02","pret":-0.0238,"close":30.74}
{"ticker":"FARM","date":"2015-02-03","pret":0.02772,"close":31.01}
{"ticker":"FARM","date":"2015-02-04","pret":0.0013,"close":30.23}
{"ticker":"FARM","date":"2015-02-05","pret":-0.06512,"close":25.2}
{"ticker":"FARM","date":"2015-02-06","pret":-0.13616,"close":24.67}
{"ticker":"FARM","date":"2015-02-09","pret":-0.03808,"close":23.44}
{"ticker":"FARM","date":"2015-02-10","pret":-0.01918,"close":22.72}
{"ticker":"FARM","date":"2015-02-11","pret":-0.04212,"close":23.3}
{"ticker":"FARM","date":"2015-02-12","pret":0.03536,"close":24.19}
{"ticker":"FARM","date":"2015-02-13","pret":-0.00467,"close":24}
{"ticker":"FARM","date":"2015-02-17","pret":0.02771,"close":24.15}
{"ticker":"FARM","date":"2015-02-18","pret":0.00166,"close":23.99}
{"ticker":"FARM","date":"2015-02-19","pret":-0.01416,"close":24.82}
{"ticker":"FARM","date":"2015-02-20","pret":0.04268,"close":24.09}
{"ticker":"FARM","date":"2015-02-23","pret":-0.0431,"close":24.44}
{"ticker":"FARM","date":"2015-02-24","pret":0.01085,"close":24.43}
{"ticker":"FARM","date":"2015-02-25","pret":0.01605,"close":24.78}
{"ticker":"FARM","date":"2015-02-26","pret":0.00611,"close":24.31}
{"ticker":"FARM","date":"2015-02-27","pret":-0.01184,"close":24.23}
{"ticker":"FARM","date":"2015-03-02","pret":-0.00123,"close":24.33}
{"ticker":"FARM","date":"2015-03-03","pret":-0.00619,"close":24.24}
{"ticker":"FARM","date":"2015-03-04","pret":0.00495,"close":24.09}
{"ticker":"FARM","date":"2015-03-05","pret":-0.00412,"close":24.23}
{"ticker":"FARM","date":"2015-03-06","pret":-0.0083,"close":23.38}
{"ticker":"FARM","date":"2015-03-09","pret":-0.02704,"close":23.59}
{"ticker":"FARM","date":"2015-03-10","pret":-0.00386,"close":24.07}
{"ticker":"FARM","date":"2015-03-11","pret":0.03132,"close":23.57}
{"ticker":"FARM","date":"2015-03-12","pret":-0.00669,"close":24.46}
{"ticker":"FARM","date":"2015-03-13","pret":0.01952,"close":24.65}
{"ticker":"FARM","date":"2015-03-16","pret":0.02438,"close":24.74}
{"ticker":"FARM","date":"2015-03-17","pret":-0.01456,"close":24.37}
{"ticker":"FARM","date":"2015-03-18","pret":-0.0123,"close":24.68}
{"ticker":"FARM","date":"2015-03-19","pret":0.0123,"close":24.97}
{"ticker":"FARM","date":"2015-03-20","pret":0.02375,"close":25.47}
{"ticker":"FARM","date":"2015-03-23","pret":0.01304,"close":25.87}
{"ticker":"FARM","date":"2015-03-24","pret":0.02021,"close":25.7}
{"ticker":"FARM","date":"2015-03-25","pret":-0.0085,"close":24.49}
{"ticker":"FARM","date":"2015-03-26","pret":-0.04972,"close":24.18}
{"ticker":"FARM","date":"2015-03-27","pret":-0.01645,"close":24.57}
{"ticker":"FARM","date":"2015-03-30","pret":0.01889,"close":25.7}
{"ticker":"FARM","date":"2015-03-31","pret":0.03674,"close":24.75}
{"ticker":"FARM","date":"2015-04-01","pret":-0.03107,"close":25.01}
{"ticker":"FARM","date":"2015-04-02","pret":0.01126,"close":25.46}
{"ticker":"FARM","date":"2015-04-06","pret":0.01666,"close":25.55}
{"ticker":"FARM","date":"2015-04-07","pret":0.00628,"close":25.04}
{"ticker":"FARM","date":"2015-04-08","pret":-0.01695,"close":24.65}
{"ticker":"FARM","date":"2015-04-09","pret":-0.02823,"close":24.83}
{"ticker":"FARM","date":"2015-04-10","pret":0.01743,"close":24.77}
{"ticker":"FARM","date":"2015-04-13","pret":-0.00848,"close":24.86}
{"ticker":"FARM","date":"2015-04-14","pret":0.00687,"close":25.12}
{"ticker":"FARM","date":"2015-04-15","pret":0.0124,"close":25.1}
{"ticker":"FARM","date":"2015-04-16","pret":-0.00798,"close":25.24}
{"ticker":"FARM","date":"2015-04-17","pret":0.0024,"close":24.8}
{"ticker":"FARM","date":"2015-04-20","pret":-0.0008,"close":24.79}
{"ticker":"FARM","date":"2015-04-21","pret":-0.0004,"close":24.83}
{"ticker":"FARM","date":"2015-04-22","pret":-0.00401,"close":24.93}
{"ticker":"FARM","date":"2015-04-23","pret":0,"close":24.81}
{"ticker":"FARM","date":"2015-04-24","pret":-0.00484,"close":25.05}
{"ticker":"FARM","date":"2015-04-27","pret":0.00604,"close":24.82}
{"ticker":"FARM","date":"2015-04-28","pret":-0.00322,"close":24.79}
{"ticker":"FARM","date":"2015-04-29","pret":-0.00323,"close":25.02}
{"ticker":"FARM","date":"2015-04-30","pret":0.01005,"close":24.93}
{"ticker":"FARM","date":"2015-05-01","pret":0,"close":25.01}
{"ticker":"FARM","date":"2015-05-04","pret":0.01193,"close":24.83}
{"ticker":"FARM","date":"2015-05-05","pret":-0.01996,"close":24.5}
{"ticker":"FARM","date":"2015-05-06","pret":-0.01299,"close":24.1}
{"ticker":"FARM","date":"2015-05-07","pret":-0.01192,"close":23.99}
{"ticker":"FARM","date":"2015-05-08","pret":-0.00914,"close":24.03}
{"ticker":"FARM","date":"2015-05-11","pret":-0.00418,"close":24.23}
{"ticker":"FARM","date":"2015-05-12","pret":0.02032,"close":24.02}
{"ticker":"FARM","date":"2015-05-13","pret":-0.00866,"close":23.99}
{"ticker":"FARM","date":"2015-05-14","pret":-0.00873,"close":24.11}
{"ticker":"FARM","date":"2015-05-15","pret":0.01451,"close":24.08}
{"ticker":"FARM","date":"2015-05-18","pret":-0.01619,"close":24.13}
{"ticker":"FARM","date":"2015-05-19","pret":0.00418,"close":24}
{"ticker":"FARM","date":"2015-05-20","pret":-0.00585,"close":23.93}
{"ticker":"FARM","date":"2015-05-21","pret":0.0071,"close":24.09}
{"ticker":"FARM","date":"2015-05-22","pret":-0.01552,"close":24}
{"ticker":"FARM","date":"2015-05-26","pret":0.00674,"close":23.98}
{"ticker":"FARM","date":"2015-05-27","pret":0.0067,"close":24.41}
{"ticker":"FARM","date":"2015-05-28","pret":0.02145,"close":24.94}
{"ticker":"FARM","date":"2015-05-29","pret":0.0166,"close":24.55}
{"ticker":"FARM","date":"2015-06-01","pret":-0.00241,"close":24.64}
{"ticker":"FARM","date":"2015-06-02","pret":-0.01418,"close":24.55}
{"ticker":"FARM","date":"2015-06-03","pret":0.00082,"close":24.59}
{"ticker":"FARM","date":"2015-06-04","pret":-0.00082,"close":24.52}
{"ticker":"FARM","date":"2015-06-05","pret":-0.00327,"close":24.64}
{"ticker":"FARM","date":"2015-06-08","pret":0.0114,"close":24.36}
{"ticker":"FARM","date":"2015-06-09","pret":-0.02335,"close":24.21}
{"ticker":"FARM","date":"2015-06-10","pret":0.00702,"close":24.19}
{"ticker":"FARM","date":"2015-06-11","pret":0.0037,"close":24.23}
{"ticker":"FARM","date":"2015-06-12","pret":-0.01404,"close":24.15}
{"ticker":"FARM","date":"2015-06-15","pret":0.00374,"close":25.46}
{"ticker":"FARM","date":"2015-06-16","pret":0.05598,"close":25.26}
{"ticker":"FARM","date":"2015-06-17","pret":-0.01063,"close":25.51}
{"ticker":"FARM","date":"2015-06-18","pret":0.0071,"close":25.58}
{"ticker":"FARM","date":"2015-06-19","pret":0.01017,"close":25.78}
{"ticker":"FARM","date":"2015-06-22","pret":0.00543,"close":25.54}
{"ticker":"FARM","date":"2015-06-23","pret":-0.01129,"close":25.23}
{"ticker":"FARM","date":"2015-06-24","pret":-0.01142,"close":24.62}
{"ticker":"FARM","date":"2015-06-25","pret":-0.02851,"close":24.13}
{"ticker":"FARM","date":"2015-06-26","pret":-0.01065,"close":24.1}
{"ticker":"FARM","date":"2015-06-29","pret":-0.01493,"close":23.71}
{"ticker":"FARM","date":"2015-06-30","pret":-0.00587,"close":23.5}
{"ticker":"FARM","date":"2015-07-01","pret":-0.00252,"close":23}
{"ticker":"FARM","date":"2015-07-02","pret":-0.02864,"close":22.82}
{"ticker":"FARM","date":"2015-07-06","pret":-0.01529,"close":22.79}
{"ticker":"FARM","date":"2015-07-07","pret":0.00176,"close":22.73}
{"ticker":"FARM","date":"2015-07-08","pret":-0.00706,"close":22.63}
{"ticker":"FARM","date":"2015-07-09","pret":0.01232,"close":22.61}
{"ticker":"FARM","date":"2015-07-10","pret":-0.00175,"close":22.69}
{"ticker":"FARM","date":"2015-07-13","pret":-0.00132,"close":22.85}
{"ticker":"FARM","date":"2015-07-14","pret":0.00525,"close":22.94}
{"ticker":"FARM","date":"2015-07-15","pret":-0.00175,"close":22.61}
{"ticker":"FARM","date":"2015-07-16","pret":-0.00922,"close":22.64}
{"ticker":"FARM","date":"2015-07-17","pret":-0.00354,"close":22.58}
{"ticker":"FARM","date":"2015-07-20","pret":0.00133,"close":22.59}
{"ticker":"FARM","date":"2015-07-21","pret":-0.00266,"close":22.44}
{"ticker":"FARM","date":"2015-07-22","pret":-0.00801,"close":22.6}
{"ticker":"FARM","date":"2015-07-23","pret":0.0142,"close":22.78}
{"ticker":"FARM","date":"2015-07-24","pret":0.00571,"close":22.62}
{"ticker":"FARM","date":"2015-07-27","pret":-0.01145,"close":22.63}
{"ticker":"FARM","date":"2015-07-28","pret":0.0031,"close":23.62}
{"ticker":"FARM","date":"2015-07-29","pret":0.0428,"close":23.73}
{"ticker":"FARM","date":"2015-07-30","pret":0.00633,"close":23.63}
{"ticker":"FARM","date":"2015-07-31","pret":-0.00845,"close":23.66}
{"ticker":"FARM","date":"2015-08-03","pret":0.00718,"close":23.67}
{"ticker":"FARM","date":"2015-08-04","pret":-0.00295,"close":23.68}
{"ticker":"FARM","date":"2015-08-05","pret":-0.00084,"close":23.33}
{"ticker":"FARM","date":"2015-08-06","pret":-0.00806,"close":22.64}
{"ticker":"FARM","date":"2015-08-07","pret":-0.04132,"close":22.17}
{"ticker":"FARM","date":"2015-08-10","pret":-0.00892,"close":23.04}
{"ticker":"FARM","date":"2015-08-11","pret":0.02478,"close":22.89}
{"ticker":"FARM","date":"2015-08-12","pret":0.00175,"close":23.57}
{"ticker":"FARM","date":"2015-08-13","pret":0.02669,"close":23.26}
{"ticker":"FARM","date":"2015-08-14","pret":-0.01326,"close":23.86}
{"ticker":"FARM","date":"2015-08-17","pret":0.0234,"close":23.24}
{"ticker":"FARM","date":"2015-08-18","pret":-0.02383,"close":22.4}
{"ticker":"FARM","date":"2015-08-19","pret":-0.03595,"close":22.41}
{"ticker":"FARM","date":"2015-08-20","pret":-0.00627,"close":22.44}
{"ticker":"FARM","date":"2015-08-21","pret":-0.00676,"close":22.62}
{"ticker":"FARM","date":"2015-08-24","pret":-0.00499,"close":21.91}
{"ticker":"FARM","date":"2015-08-25","pret":0.01713,"close":21.02}
{"ticker":"FARM","date":"2015-08-26","pret":-0.03965,"close":21.91}
{"ticker":"FARM","date":"2015-08-27","pret":0.01842,"close":21.65}
{"ticker":"FARM","date":"2015-08-28","pret":-0.02168,"close":22.94}
{"ticker":"FARM","date":"2015-08-31","pret":0.0685,"close":22.86}
{"ticker":"FARM","date":"2015-09-01","pret":-0.01979,"close":22.29}
{"ticker":"FARM","date":"2015-09-02","pret":0.00133,"close":22.63}
{"ticker":"FARM","date":"2015-09-03","pret":0.0031,"close":23.16}
{"ticker":"FARM","date":"2015-09-04","pret":0.01667,"close":22.78}
{"ticker":"FARM","date":"2015-09-08","pret":0,"close":22.14}
{"ticker":"FARM","date":"2015-09-09","pret":-0.03362,"close":21.3}
{"ticker":"FARM","date":"2015-09-10","pret":0.05428,"close":26.54}
{"ticker":"FARM","date":"2015-09-11","pret":0.11385,"close":25.86}
{"ticker":"FARM","date":"2015-09-14","pret":-0.01997,"close":25.5}
{"ticker":"FARM","date":"2015-09-15","pret":-0.01367,"close":25.69}
{"ticker":"FARM","date":"2015-09-16","pret":0.0187,"close":26.23}
{"ticker":"FARM","date":"2015-09-17","pret":0.01189,"close":26.72}
{"ticker":"FARM","date":"2015-09-18","pret":0.00532,"close":26.32}
{"ticker":"FARM","date":"2015-09-21","pret":0.01244,"close":26.91}
{"ticker":"FARM","date":"2015-09-22","pret":0.00747,"close":26.8}
{"ticker":"FARM","date":"2015-09-23","pret":0.00408,"close":26.93}
{"ticker":"FARM","date":"2015-09-24","pret":-0.0026,"close":27.17}
{"ticker":"FARM","date":"2015-09-25","pret":0.01621,"close":26.8}
{"ticker":"FARM","date":"2015-09-28","pret":-0.01844,"close":27.44}
{"ticker":"FARM","date":"2015-09-29","pret":0.01624,"close":27.47}
{"ticker":"FARM","date":"2015-09-30","pret":0.01454,"close":27.25}
{"ticker":"FARM","date":"2015-10-01","pret":-0.01271,"close":27.2}
{"ticker":"FARM","date":"2015-10-02","pret":-0.00881,"close":28.45}
{"ticker":"FARM","date":"2015-10-05","pret":0.05174,"close":28.86}
{"ticker":"FARM","date":"2015-10-06","pret":0.00733,"close":29}
{"ticker":"FARM","date":"2015-10-07","pret":0.00968,"close":29.27}
{"ticker":"FARM","date":"2015-10-08","pret":0,"close":29.49}
{"ticker":"FARM","date":"2015-10-09","pret":0.0174,"close":29.25}
{"ticker":"FARM","date":"2015-10-12","pret":-0.01637,"close":29.37}
{"ticker":"FARM","date":"2015-10-13","pret":0.00754,"close":28.83}
{"ticker":"FARM","date":"2015-10-14","pret":-0.01202,"close":28.36}
{"ticker":"FARM","date":"2015-10-15","pret":-0.02059,"close":29.17}
{"ticker":"FARM","date":"2015-10-16","pret":0.03295,"close":28.77}
{"ticker":"FARM","date":"2015-10-19","pret":-0.02697,"close":28.91}
{"ticker":"FARM","date":"2015-10-20","pret":0.00907,"close":28.94}
{"ticker":"FARM","date":"2015-10-21","pret":0.00658,"close":29.07}
{"ticker":"FARM","date":"2015-10-22","pret":0.00619,"close":29.87}
{"ticker":"FARM","date":"2015-10-23","pret":0.0284,"close":29.98}
{"ticker":"FARM","date":"2015-10-26","pret":-0.00702,"close":28.88}
{"ticker":"FARM","date":"2015-10-27","pret":-0.0338,"close":28.31}
{"ticker":"FARM","date":"2015-10-28","pret":-0.01928,"close":28.96}
{"ticker":"FARM","date":"2015-10-29","pret":0.02102,"close":28.8}
{"ticker":"FARM","date":"2015-10-30","pret":-0.00312,"close":28.38}
{"ticker":"FARM","date":"2015-11-02","pret":0.00347,"close":30.09}
{"ticker":"FARM","date":"2015-11-03","pret":0.04174,"close":31.1}
{"ticker":"FARM","date":"2015-11-04","pret":0.04006,"close":31.1}
{"ticker":"FARM","date":"2015-11-05","pret":-0.00705,"close":31.12}
{"ticker":"FARM","date":"2015-11-06","pret":-0.02904,"close":29.88}
{"ticker":"FARM","date":"2015-11-09","pret":-0.01635,"close":29.41}
{"ticker":"FARM","date":"2015-11-10","pret":-0.00845,"close":29.51}
{"ticker":"FARM","date":"2015-11-11","pret":0.0044,"close":29.3}
{"ticker":"FARM","date":"2015-11-12","pret":-0.01772,"close":28.73}
{"ticker":"FARM","date":"2015-11-13","pret":-0.0069,"close":28.77}
{"ticker":"FARM","date":"2015-11-16","pret":0.00104,"close":29.44}
{"ticker":"FARM","date":"2015-11-17","pret":0.01851,"close":29.43}
{"ticker":"FARM","date":"2015-11-18","pret":-0.00068,"close":29}
{"ticker":"FARM","date":"2015-11-19","pret":-0.01437,"close":28.59}
{"ticker":"FARM","date":"2015-11-20","pret":-0.00692,"close":29.02}
{"ticker":"FARM","date":"2015-11-23","pret":0.00967,"close":29.39}
{"ticker":"FARM","date":"2015-11-24","pret":0.01196,"close":29.45}
{"ticker":"FARM","date":"2015-11-25","pret":-0.00068,"close":29.44}
{"ticker":"FARM","date":"2015-11-26"}
{"ticker":"FARM","date":"2015-11-27","pret":0.00102,"close":29.47}
{"ticker":"FARM","date":"2015-11-30","pret":0.00068,"close":29.23}
{"ticker":"FARM","date":"2015-12-01","pret":-0.00613,"close":29.55}
{"ticker":"FARM","date":"2015-12-02","pret":0.00341,"close":29.12}
{"ticker":"FARM","date":"2015-12-03","pret":-0.01026,"close":29.48}
{"ticker":"FARM","date":"2015-12-04","pret":0.01264,"close":30.39}
{"ticker":"FARM","date":"2015-12-07","pret":0.03371,"close":30.72}
{"ticker":"FARM","date":"2015-12-08","pret":0.00262,"close":31.98}
{"ticker":"FARM","date":"2015-12-09","pret":0.04731,"close":32.01}
{"ticker":"FARM","date":"2015-12-10","pret":-0.00407,"close":31.94}
{"ticker":"FARM","date":"2015-12-11","pret":-0.01484,"close":31.8}
{"ticker":"FARM","date":"2015-12-14","pret":0.01265,"close":31.71}
{"ticker":"FARM","date":"2015-12-15","pret":0.00376,"close":31.93}
{"ticker":"FARM","date":"2015-12-16","pret":0.00593,"close":31.94}
{"ticker":"FARM","date":"2015-12-17"}
{"ticker":"FARM","date":"2015-12-18","pret":-0.01821,"close":30.61}
{"ticker":"FARM","date":"2015-12-21","pret":-0.02081,"close":31.29}
{"ticker":"FARM","date":"2015-12-22","pret":0.02113,"close":31.6}
{"ticker":"FARM","date":"2015-12-23","pret":0.00253,"close":31.16}
{"ticker":"FARM","date":"2015-12-24","pret":-0.00857,"close":32.02}
{"ticker":"FARM","date":"2015-12-28","pret":0.0133,"close":32.3}
{"ticker":"FARM","date":"2015-12-29","pret":0.023,"close":32.71}
{"ticker":"FARM","date":"2015-12-30","pret":0.00092,"close":32.36}
{"ticker":"FARM","date":"2015-12-31","pret":-0.00585,"close":32.27}
{"ticker":"FARM","date":"2016-01-04","pret":-0.02344,"close":29.47}
{"ticker":"FARM","date":"2016-01-05","pret":-0.06701,"close":29.65}
{"ticker":"FARO","date":"2015-01-02","pret":-0.0071,"close":61.52}
{"ticker":"FARO","date":"2015-01-05","pret":-0.03397,"close":58.94}
{"ticker":"FARO","date":"2015-01-06","pret":-0.03059,"close":56.71}
{"ticker":"FARO","date":"2015-01-07","pret":-0.06109,"close":53.43}
{"ticker":"FARO","date":"2015-01-08","pret":-0.03562,"close":52.76}
{"ticker":"FARO","date":"2015-01-09","pret":-0.01612,"close":53.91}
{"ticker":"FARO","date":"2015-01-12","pret":0.03874,"close":53.7}
{"ticker":"FARO","date":"2015-01-13","pret":-0.01521,"close":54.47}
{"ticker":"FARO","date":"2015-01-14","pret":-0.00909,"close":54.3}
{"ticker":"FARO","date":"2015-01-15","pret":0.01369,"close":54.02}
{"ticker":"FARO","date":"2015-01-16","pret":-0.01072,"close":53.92}
{"ticker":"FARO","date":"2015-01-20","pret":0.00223,"close":53.71}
{"ticker":"FARO","date":"2015-01-21","pret":-0.01099,"close":53.99}
{"ticker":"FARO","date":"2015-01-22","pret":0.01727,"close":54.84}
{"ticker":"FARO","date":"2015-01-23","pret":0.01226,"close":55.13}
{"ticker":"FARO","date":"2015-01-26","pret":0.00182,"close":56.06}
{"ticker":"FARO","date":"2015-01-27","pret":0.00724,"close":55.3}
{"ticker":"FARO","date":"2015-01-28","pret":0.00252,"close":55.8}
{"ticker":"FARO","date":"2015-01-29","pret":0.00538,"close":56.5}
{"ticker":"FARO","date":"2015-01-30","pret":0.00553,"close":55.35}
{"ticker":"FARO","date":"2015-02-02","pret":-0.01505,"close":55.55}
{"ticker":"FARO","date":"2015-02-03","pret":0.00522,"close":56.55}
{"ticker":"FARO","date":"2015-02-04","pret":0.00912,"close":56.2}
{"ticker":"FARO","date":"2015-02-05","pret":0.00071,"close":56.34}
{"ticker":"FARO","date":"2015-02-06","pret":0.00444,"close":57.4}
{"ticker":"FARO","date":"2015-02-09","pret":0.00723,"close":56.27}
{"ticker":"FARO","date":"2015-02-10","pret":-0.0067,"close":56.85}
{"ticker":"FARO","date":"2015-02-11","pret":0.00881,"close":58.11}
{"ticker":"FARO","date":"2015-02-12","pret":0.02426,"close":59.43}
{"ticker":"FARO","date":"2015-02-13","pret":0.019,"close":58.65}
{"ticker":"FARO","date":"2015-02-17","pret":-0.02243,"close":57.91}
{"ticker":"FARO","date":"2015-02-18","pret":-0.01088,"close":58.32}
{"ticker":"FARO","date":"2015-02-19","pret":0.00865,"close":59.45}
{"ticker":"FARO","date":"2015-02-20","pret":0.025,"close":59.04}
{"ticker":"FARO","date":"2015-02-23","pret":-0.01047,"close":58.89}
{"ticker":"FARO","date":"2015-02-24","pret":-0.00238,"close":59.5}
{"ticker":"FARO","date":"2015-02-25","pret":0.01419,"close":58.53}
{"ticker":"FARO","date":"2015-02-26","pret":-0.00758,"close":60.81}
{"ticker":"FARO","date":"2015-02-27","pret":0.03992,"close":59.97}
{"ticker":"FARO","date":"2015-03-02","pret":-0.04484,"close":58.84}
{"ticker":"FARO","date":"2015-03-03","pret":-0.00221,"close":57.87}
{"ticker":"FARO","date":"2015-03-04","pret":-0.01734,"close":57.69}
{"ticker":"FARO","date":"2015-03-05","pret":-0.00052,"close":56.13}
{"ticker":"FARO","date":"2015-03-06","pret":-0.03815,"close":53.91}
{"ticker":"FARO","date":"2015-03-09","pret":-0.0235,"close":54.45}
{"ticker":"FARO","date":"2015-03-10","pret":-0.00499,"close":53.5}
{"ticker":"FARO","date":"2015-03-11","pret":-0.00912,"close":54.44}
{"ticker":"FARO","date":"2015-03-12","pret":0.02236,"close":56.36}
{"ticker":"FARO","date":"2015-03-13","pret":0.02776,"close":57.15}
{"ticker":"FARO","date":"2015-03-16","pret":0.02233,"close":57.75}
{"ticker":"FARO","date":"2015-03-17","pret":0.0026,"close":58.64}
{"ticker":"FARO","date":"2015-03-18","pret":0.01685,"close":60.98}
{"ticker":"FARO","date":"2015-03-19","pret":0.03929,"close":60.76}
{"ticker":"FARO","date":"2015-03-20","pret":0.00147,"close":60.76}
{"ticker":"FARO","date":"2015-03-23","pret":-0.01351,"close":61.4}
{"ticker":"FARO","date":"2015-03-24","pret":0.01662,"close":60.06}
{"ticker":"FARO","date":"2015-03-25","pret":-0.01728,"close":58.59}
{"ticker":"FARO","date":"2015-03-26","pret":-0.03411,"close":57.84}
{"ticker":"FARO","date":"2015-03-27","pret":-0.0088,"close":58.57}
{"ticker":"FARO","date":"2015-03-30","pret":0.0216,"close":59.76}
{"ticker":"FARO","date":"2015-03-31","pret":0.00592,"close":62.13}
{"ticker":"FARO","date":"2015-04-01","pret":0.04661,"close":61.29}
{"ticker":"FARO","date":"2015-04-02","pret":-0.00986,"close":61.45}
{"ticker":"FARO","date":"2015-04-06","pret":-0.00277,"close":61.79}
{"ticker":"FARO","date":"2015-04-07","pret":0.00698,"close":61.14}
{"ticker":"FARO","date":"2015-04-08","pret":-0.01221,"close":61.75}
{"ticker":"FARO","date":"2015-04-09","pret":0.0148,"close":61.35}
{"ticker":"FARO","date":"2015-04-10","pret":-0.00323,"close":61.82}
{"ticker":"FARO","date":"2015-04-13","pret":0.00323,"close":62.17}
{"ticker":"FARO","date":"2015-04-14","pret":0.00499,"close":62.63}
{"ticker":"FARO","date":"2015-04-15","pret":0.01134,"close":63.51}
{"ticker":"FARO","date":"2015-04-16","pret":0.00285,"close":63.39}
{"ticker":"FARO","date":"2015-04-17","pret":-0.00859,"close":62.23}
{"ticker":"FARO","date":"2015-04-20","pret":-0.23495,"close":46.11}
{"ticker":"FARO","date":"2015-04-21","pret":-0.06403,"close":45.57}
{"ticker":"FARO","date":"2015-04-22","pret":-0.0176,"close":44.64}
{"ticker":"FARO","date":"2015-04-23","pret":-0.03525,"close":44.66}
{"ticker":"FARO","date":"2015-04-24","pret":0.01912,"close":43.44}
{"ticker":"FARO","date":"2015-04-27","pret":-0.03629,"close":43.31}
{"ticker":"FARO","date":"2015-04-28","pret":-0.00324,"close":43.26}
{"ticker":"FARO","date":"2015-04-29","pret":-0.03562,"close":40.87}
{"ticker":"FARO","date":"2015-04-30","pret":-0.03321,"close":39.83}
{"ticker":"FARO","date":"2015-05-01","pret":-0.00823,"close":40.51}
{"ticker":"FARO","date":"2015-05-04","pret":0.01367,"close":40.39}
{"ticker":"FARO","date":"2015-05-05","pret":-0.00545,"close":39.97}
{"ticker":"FARO","date":"2015-05-06","pret":-0.00873,"close":40.21}
{"ticker":"FARO","date":"2015-05-07","pret":0.00425,"close":39.95}
{"ticker":"FARO","date":"2015-05-08","pret":0.00943,"close":40.37}
{"ticker":"FARO","date":"2015-05-11","pret":-0.00074,"close":40.71}
{"ticker":"FARO","date":"2015-05-12","pret":-0.00198,"close":40.7}
{"ticker":"FARO","date":"2015-05-13","pret":0.00814,"close":40.78}
{"ticker":"FARO","date":"2015-05-14","pret":0.00832,"close":41.78}
{"ticker":"FARO","date":"2015-05-15","pret":0.01307,"close":41.4}
{"ticker":"FARO","date":"2015-05-18","pret":-0.00748,"close":42.2}
{"ticker":"FARO","date":"2015-05-19","pret":0.02607,"close":42.25}
{"ticker":"FARO","date":"2015-05-20","pret":-0.00024,"close":42}
{"ticker":"FARO","date":"2015-05-21","pret":-0.00545,"close":42.81}
{"ticker":"FARO","date":"2015-05-22","pret":0.01742,"close":43.1}
{"ticker":"FARO","date":"2015-05-26","pret":-0.00047,"close":42.89}
{"ticker":"FARO","date":"2015-05-27","pret":0.00442,"close":43.17}
{"ticker":"FARO","date":"2015-05-28","pret":0.00325,"close":43.4}
{"ticker":"FARO","date":"2015-05-29","pret":0.0067,"close":43.63}
{"ticker":"FARO","date":"2015-06-01","pret":0.01189,"close":43.39}
{"ticker":"FARO","date":"2015-06-02","pret":-0.01489,"close":43.45}
{"ticker":"FARO","date":"2015-06-03","pret":0.00346,"close":43.61}
{"ticker":"FARO","date":"2015-06-04","pret":-0.00577,"close":42.99}
{"ticker":"FARO","date":"2015-06-05","pret":-0.00626,"close":43.68}
{"ticker":"FARO","date":"2015-06-08","pret":0.01685,"close":42.92}
{"ticker":"FARO","date":"2015-06-09","pret":-0.01685,"close":42.26}
{"ticker":"FARO","date":"2015-06-10","pret":-0.00936,"close":43.8}
{"ticker":"FARO","date":"2015-06-11","pret":0.03373,"close":44.02}
{"ticker":"FARO","date":"2015-06-12","pret":0.00182,"close":44.7}
{"ticker":"FARO","date":"2015-06-15","pret":0.00903,"close":45.14}
{"ticker":"FARO","date":"2015-06-16","pret":0.00716,"close":45.69}
{"ticker":"FARO","date":"2015-06-17","pret":0.02468,"close":46.57}
{"ticker":"FARO","date":"2015-06-18","pret":0.02175,"close":47.51}
{"ticker":"FARO","date":"2015-06-19","pret":0.01438,"close":47.52}
{"ticker":"FARO","date":"2015-06-22","pret":0.0069,"close":46.98}
{"ticker":"FARO","date":"2015-06-23","pret":-0.01958,"close":46.77}
{"ticker":"FARO","date":"2015-06-24","pret":-0.00576,"close":46.61}
{"ticker":"FARO","date":"2015-06-25","pret":0.00064,"close":46.8}
{"ticker":"FARO","date":"2015-06-26","pret":0.00384,"close":46.51}
{"ticker":"FARO","date":"2015-06-29","pret":-0.0107,"close":45.71}
{"ticker":"FARO","date":"2015-06-30","pret":-0.00713,"close":46.7}
{"ticker":"FARO","date":"2015-07-01","pret":0.02144,"close":46.88}
{"ticker":"FARO","date":"2015-07-02","pret":-0.00553,"close":46.11}
{"ticker":"FARO","date":"2015-07-06","pret":-0.02352,"close":45.95}
{"ticker":"FARO","date":"2015-07-07","pret":0.00458,"close":45.84}
{"ticker":"FARO","date":"2015-07-08","pret":-0.01688,"close":44.13}
{"ticker":"FARO","date":"2015-07-09","pret":-0.0147,"close":43.46}
{"ticker":"FARO","date":"2015-07-10","pret":-0.01287,"close":44.86}
{"ticker":"FARO","date":"2015-07-13","pret":0.02314,"close":43.85}
{"ticker":"FARO","date":"2015-07-14","pret":-0.02884,"close":41.99}
{"ticker":"FARO","date":"2015-07-15","pret":-0.03797,"close":41.26}
{"ticker":"FARO","date":"2015-07-16","pret":-0.01797,"close":41.47}
{"ticker":"FARO","date":"2015-07-17","pret":0.00434,"close":40.78}
{"ticker":"FARO","date":"2015-07-20","pret":-0.01944,"close":40}
{"ticker":"FARO","date":"2015-07-21","pret":-0.02108,"close":40.23}
{"ticker":"FARO","date":"2015-07-22","pret":0.00475,"close":39.12}
{"ticker":"FARO","date":"2015-07-23","pret":-0.01914,"close":38.58}
{"ticker":"FARO","date":"2015-07-24","pret":-0.02237,"close":38.07}
{"ticker":"FARO","date":"2015-07-27","pret":-0.02528,"close":37.84}
{"ticker":"FARO","date":"2015-07-28","pret":0.01614,"close":38.53}
{"ticker":"FARO","date":"2015-07-29","pret":0.01018,"close":39.21}
{"ticker":"FARO","date":"2015-07-30","pret":0.07286,"close":44.42}
{"ticker":"FARO","date":"2015-07-31","pret":0.07511,"close":43.89}
{"ticker":"FARO","date":"2015-08-03","pret":-0.01877,"close":43.9}
{"ticker":"FARO","date":"2015-08-04","pret":0.0016,"close":41.74}
{"ticker":"FARO","date":"2015-08-05","pret":-0.04284,"close":41.65}
{"ticker":"FARO","date":"2015-08-06","pret":-0.01052,"close":41.34}
{"ticker":"FARO","date":"2015-08-07","pret":-0.01161,"close":41.45}
{"ticker":"FARO","date":"2015-08-10","pret":0.01209,"close":42.92}
{"ticker":"FARO","date":"2015-08-11","pret":0.01786,"close":42.16}
{"ticker":"FARO","date":"2015-08-12","pret":-0.01139,"close":42.55}
{"ticker":"FARO","date":"2015-08-13","pret":0.01375,"close":41.73}
{"ticker":"FARO","date":"2015-08-14","pret":-0.02286,"close":42.16}
{"ticker":"FARO","date":"2015-08-17","pret":0.0115,"close":42.25}
{"ticker":"FARO","date":"2015-08-18","pret":0.00071,"close":40.68}
{"ticker":"FARO","date":"2015-08-19","pret":-0.03857,"close":40.02}
{"ticker":"FARO","date":"2015-08-20","pret":-0.01973,"close":39.08}
{"ticker":"FARO","date":"2015-08-21","pret":-0.03596,"close":38.92}
{"ticker":"FARO","date":"2015-08-24","pret":-0.03,"close":37.46}
{"ticker":"FARO","date":"2015-08-25","pret":0.04144,"close":37.15}
{"ticker":"FARO","date":"2015-08-26","pret":-0.02037,"close":37.56}
{"ticker":"FARO","date":"2015-08-27","pret":-0.00158,"close":37.72}
{"ticker":"FARO","date":"2015-08-28","pret":-0.00903,"close":38.01}
{"ticker":"FARO","date":"2015-08-31","pret":0.00744,"close":38.85}
{"ticker":"FARO","date":"2015-09-01","pret":0.00528,"close":37.92}
{"ticker":"FARO","date":"2015-09-02","pret":0.01048,"close":37.65}
{"ticker":"FARO","date":"2015-09-03","pret":-0.0208,"close":37.17}
{"ticker":"FARO","date":"2015-09-04","pret":-0.02669,"close":36.52}
{"ticker":"FARO","date":"2015-09-08","pret":0.01249,"close":37.53}
{"ticker":"FARO","date":"2015-09-09","pret":0.00913,"close":35.5}
{"ticker":"FARO","date":"2015-09-10","pret":-0.05355,"close":35.67}
{"ticker":"FARO","date":"2015-09-11","pret":-0.00085,"close":35.5}
{"ticker":"FARO","date":"2015-09-14","pret":0.00619,"close":35.61}
{"ticker":"FARO","date":"2015-09-15","pret":-0.00028,"close":36.24}
{"ticker":"FARO","date":"2015-09-16","pret":0.01973,"close":37.37}
{"ticker":"FARO","date":"2015-09-17","pret":0.02581,"close":37.15}
{"ticker":"FARO","date":"2015-09-18","pret":-0.02114,"close":36.73}
{"ticker":"FARO","date":"2015-09-21","pret":0.01198,"close":35.74}
{"ticker":"FARO","date":"2015-09-22","pret":-0.04172,"close":35.34}
{"ticker":"FARO","date":"2015-09-23","pret":0.00028,"close":34.47}
{"ticker":"FARO","date":"2015-09-24","pret":-0.0356,"close":33.56}
{"ticker":"FARO","date":"2015-09-25","pret":-0.01176,"close":34.07}
{"ticker":"FARO","date":"2015-09-28","pret":0.00148,"close":34.24}
{"ticker":"FARO","date":"2015-09-29","pret":0.01262,"close":34.41}
{"ticker":"FARO","date":"2015-09-30","pret":0.01016,"close":35}
{"ticker":"FARO","date":"2015-10-01","pret":0.01234,"close":35.05}
{"ticker":"FARO","date":"2015-10-02","pret":-0.0083,"close":36.06}
{"ticker":"FARO","date":"2015-10-05","pret":0.03253,"close":38.28}
{"ticker":"FARO","date":"2015-10-06","pret":0.06414,"close":38.25}
{"ticker":"FARO","date":"2015-10-07","pret":0.00573,"close":39.68}
{"ticker":"FARO","date":"2015-10-08","pret":0.02537,"close":39.52}
{"ticker":"FARO","date":"2015-10-09","pret":-0.00992,"close":38.49}
{"ticker":"FARO","date":"2015-10-12","pret":-0.01519,"close":36.94}
{"ticker":"FARO","date":"2015-10-13","pret":-0.04593,"close":35.76}
{"ticker":"FARO","date":"2015-10-14","pret":-0.02726,"close":35.31}
{"ticker":"FARO","date":"2015-10-15","pret":-0.01236,"close":36.55}
{"ticker":"FARO","date":"2015-10-16","pret":0.0339,"close":35.99}
{"ticker":"FARO","date":"2015-10-19","pret":-0.01875,"close":35.76}
{"ticker":"FARO","date":"2015-10-20","pret":-0.00642,"close":35.78}
{"ticker":"FARO","date":"2015-10-21","pret":0.00419,"close":34.95}
{"ticker":"FARO","date":"2015-10-22","pret":-0.01887,"close":34.89}
{"ticker":"FARO","date":"2015-10-23","pret":0.00028,"close":35.54}
{"ticker":"FARO","date":"2015-10-26","pret":0.00567,"close":34.38}
{"ticker":"FARO","date":"2015-10-27","pret":-0.031,"close":32.48}
{"ticker":"FARO","date":"2015-10-28","pret":-0.05329,"close":33.94}
{"ticker":"FARO","date":"2015-10-29","pret":0.03772,"close":34.06}
{"ticker":"FARO","date":"2015-10-30","pret":0.00796,"close":33.79}
{"ticker":"FARO","date":"2015-11-02","pret":-0.00648,"close":33.76}
{"ticker":"FARO","date":"2015-11-03","pret":-0.00474,"close":35.25}
{"ticker":"FARO","date":"2015-11-04","pret":-0.20613,"close":24.34}
{"ticker":"FARO","date":"2015-11-05","pret":-0.11724,"close":24.79}
{"ticker":"FARO","date":"2015-11-06","pret":0.02433,"close":28.26}
{"ticker":"FARO","date":"2015-11-09","pret":0.1135,"close":27.38}
{"ticker":"FARO","date":"2015-11-10","pret":-0.01622,"close":27.68}
{"ticker":"FARO","date":"2015-11-11","pret":0.01085,"close":27.64}
{"ticker":"FARO","date":"2015-11-12","pret":-0.01595,"close":26.26}
{"ticker":"FARO","date":"2015-11-13","pret":-0.04751,"close":26.32}
{"ticker":"FARO","date":"2015-11-16","pret":0.00459,"close":27.56}
{"ticker":"FARO","date":"2015-11-17","pret":0.05274,"close":27.84}
{"ticker":"FARO","date":"2015-11-18","pret":0.04907,"close":29.99}
{"ticker":"FARO","date":"2015-11-19","pret":0.02349,"close":29.58}
{"ticker":"FARO","date":"2015-11-20","pret":0.00034,"close":29.62}
{"ticker":"FARO","date":"2015-11-23","pret":-0.00777,"close":29.55}
{"ticker":"FARO","date":"2015-11-24","pret":-0.00476,"close":30.69}
{"ticker":"FARO","date":"2015-11-25","pret":0.06558,"close":30.32}
{"ticker":"FARO","date":"2015-11-26"}
{"ticker":"FARO","date":"2015-11-27","pret":-0.03539,"close":30.54}
{"ticker":"FARO","date":"2015-11-30","pret":0.00396,"close":30.09}
{"ticker":"FARO","date":"2015-12-01","pret":-0.00396,"close":30.03}
{"ticker":"FARO","date":"2015-12-02","pret":-0.0103,"close":29.86}
{"ticker":"FARO","date":"2015-12-03","pret":0.00367,"close":29.66}
{"ticker":"FARO","date":"2015-12-04","pret":-0.01373,"close":29.98}
{"ticker":"FARO","date":"2015-12-07","pret":0.00672,"close":29.54}
{"ticker":"FARO","date":"2015-12-08","pret":-0.02099,"close":29.51}
{"ticker":"FARO","date":"2015-12-09","pret":0.00546,"close":28.96}
{"ticker":"FARO","date":"2015-12-10","pret":-0.01681,"close":28.86}
{"ticker":"FARO","date":"2015-12-11","pret":-0.01922,"close":27.78}
{"ticker":"FARO","date":"2015-12-14","pret":-0.02139,"close":27.63}
{"ticker":"FARO","date":"2015-12-15","pret":0.0018,"close":27.99}
{"ticker":"FARO","date":"2015-12-16","pret":0.01393,"close":29.05}
{"ticker":"FARO","date":"2015-12-17"}
{"ticker":"FARO","date":"2015-12-18","pret":0.01269,"close":27.61}
{"ticker":"FARO","date":"2015-12-21","pret":0.03544,"close":29.78}
{"ticker":"FARO","date":"2015-12-22","pret":0.01109,"close":29.85}
{"ticker":"FARO","date":"2015-12-23","pret":0.00134,"close":30.28}
{"ticker":"FARO","date":"2015-12-24","pret":0.00864,"close":30.44}
{"ticker":"FARO","date":"2015-12-28","pret":0.00066,"close":29.99}
{"ticker":"FARO","date":"2015-12-29","pret":-0.00166,"close":30.16}
{"ticker":"FARO","date":"2015-12-30","pret":-0.00598,"close":30.25}
{"ticker":"FARO","date":"2015-12-31","pret":0.0083,"close":29.52}
{"ticker":"FARO","date":"2016-01-04","pret":-0.04669,"close":28.55}
{"ticker":"FARO","date":"2016-01-05","pret":-0.00591,"close":28.48}
{"ticker":"FAST","date":"2015-01-02","pret":-0.0106,"close":47.4}
{"ticker":"FAST","date":"2015-01-05","pret":-0.01474,"close":46.58}
{"ticker":"FAST","date":"2015-01-06","pret":-0.01002,"close":45.79}
{"ticker":"FAST","date":"2015-01-07","pret":-0.02034,"close":45.49}
{"ticker":"FAST","date":"2015-01-08","pret":0.0048,"close":46.52}
{"ticker":"FAST","date":"2015-01-09","pret":0.01104,"close":45.99}
{"ticker":"FAST","date":"2015-01-12","pret":-0.01256,"close":45.66}
{"ticker":"FAST","date":"2015-01-13","pret":0.00218,"close":45.88}
{"ticker":"FAST","date":"2015-01-14","pret":-0.00961,"close":44.93}
{"ticker":"FAST","date":"2015-01-15","pret":-0.01059,"close":43.99}
{"ticker":"FAST","date":"2015-01-16","pret":-0.02539,"close":45.25}
{"ticker":"FAST","date":"2015-01-20","pret":0.0307,"close":45.4}
{"ticker":"FAST","date":"2015-01-21","pret":-0.00243,"close":45.87}
{"ticker":"FAST","date":"2015-01-22","pret":0.0208,"close":46.45}
{"ticker":"FAST","date":"2015-01-23","pret":0.00756,"close":46.29}
{"ticker":"FAST","date":"2015-01-26","pret":-0.00539,"close":46.1}
{"ticker":"FAST","date":"2015-01-27","pret":-0.01701,"close":45.4}
{"ticker":"FAST","date":"2015-01-28","pret":-0.00419,"close":44.73}
{"ticker":"FAST","date":"2015-01-29","pret":-0.01648,"close":44.99}
{"ticker":"FAST","date":"2015-01-30","pret":0.00202,"close":44.4}
{"ticker":"FAST","date":"2015-02-02","pret":-0.00449,"close":44.97}
{"ticker":"FAST","date":"2015-02-03","pret":0.01917,"close":45.78}
{"ticker":"FAST","date":"2015-02-04","pret":-0.01446,"close":42.22}
{"ticker":"FAST","date":"2015-02-05","pret":-0.05811,"close":42.06}
{"ticker":"FAST","date":"2015-02-06","pret":0.00261,"close":42.34}
{"ticker":"FAST","date":"2015-02-09","pret":-0.00095,"close":42.26}
{"ticker":"FAST","date":"2015-02-10","pret":0.01014,"close":42.51}
{"ticker":"FAST","date":"2015-02-11","pret":-0.00494,"close":42.2}
{"ticker":"FAST","date":"2015-02-12","pret":-0.00544,"close":42.24}
{"ticker":"FAST","date":"2015-02-13","pret":0.00709,"close":42.5}
{"ticker":"FAST","date":"2015-02-17","pret":0.00118,"close":42.61}
{"ticker":"FAST","date":"2015-02-18","pret":0.00211,"close":43.06}
{"ticker":"FAST","date":"2015-02-19","pret":0.00957,"close":42.96}
{"ticker":"FAST","date":"2015-02-20","pret":-0.00233,"close":42.76}
{"ticker":"FAST","date":"2015-02-23","pret":-0.0042,"close":42.2}
{"ticker":"FAST","date":"2015-02-24","pret":-0.01295,"close":42.1}
{"ticker":"FAST","date":"2015-02-25","pret":-0.00142,"close":42.43}
{"ticker":"FAST","date":"2015-02-26","pret":0.00804,"close":42.21}
{"ticker":"FAST","date":"2015-02-27","pret":-0.00236,"close":41.55}
{"ticker":"FAST","date":"2015-03-02","pret":-0.02098,"close":41.5}
{"ticker":"FAST","date":"2015-03-03","pret":-0.00532,"close":41.1}
{"ticker":"FAST","date":"2015-03-04","pret":-0.03175,"close":39.82}
{"ticker":"FAST","date":"2015-03-05","pret":-0.00577,"close":40.62}
{"ticker":"FAST","date":"2015-03-06","pret":0.01374,"close":40.55}
{"ticker":"FAST","date":"2015-03-09","pret":0.0047,"close":40.86}
{"ticker":"FAST","date":"2015-03-10","pret":0.00074,"close":40.6}
{"ticker":"FAST","date":"2015-03-11","pret":0.00443,"close":40.42}
{"ticker":"FAST","date":"2015-03-12","pret":0.00221,"close":41}
{"ticker":"FAST","date":"2015-03-13","pret":0.00976,"close":40.83}
{"ticker":"FAST","date":"2015-03-16","pret":-0.00682,"close":41.36}
{"ticker":"FAST","date":"2015-03-17","pret":0.00366,"close":42.59}
{"ticker":"FAST","date":"2015-03-18","pret":0.03423,"close":42.85}
{"ticker":"FAST","date":"2015-03-19","pret":0.00633,"close":42.47}
{"ticker":"FAST","date":"2015-03-20","pret":0.00094,"close":42.3}
{"ticker":"FAST","date":"2015-03-23","pret":-0.01175,"close":42.22}
{"ticker":"FAST","date":"2015-03-24","pret":-0.00379,"close":42.39}
{"ticker":"FAST","date":"2015-03-25","pret":0.01015,"close":41.89}
{"ticker":"FAST","date":"2015-03-26","pret":-0.02136,"close":41.46}
{"ticker":"FAST","date":"2015-03-27","pret":-0.00916,"close":41.17}
{"ticker":"FAST","date":"2015-03-30","pret":0.00218,"close":41.8}
{"ticker":"FAST","date":"2015-03-31","pret":0.00674,"close":41.44}
{"ticker":"FAST","date":"2015-04-01","pret":-0.00916,"close":41.24}
{"ticker":"FAST","date":"2015-04-02","pret":0.00024,"close":41.05}
{"ticker":"FAST","date":"2015-04-06","pret":-0.009,"close":41.13}
{"ticker":"FAST","date":"2015-04-07","pret":-0.00564,"close":40.34}
{"ticker":"FAST","date":"2015-04-08","pret":-0.00864,"close":40.46}
{"ticker":"FAST","date":"2015-04-09","pret":0.0042,"close":40.38}
{"ticker":"FAST","date":"2015-04-10","pret":-0.00321,"close":40.01}
{"ticker":"FAST","date":"2015-04-13","pret":-0.00621,"close":40.02}
{"ticker":"FAST","date":"2015-04-14","pret":0.03885,"close":41.8}
{"ticker":"FAST","date":"2015-04-15","pret":0.00168,"close":41.36}
{"ticker":"FAST","date":"2015-04-16","pret":-0.00817,"close":41.02}
{"ticker":"FAST","date":"2015-04-17","pret":-0.0158,"close":40.54}
{"ticker":"FAST","date":"2015-04-20","pret":-0.00123,"close":40.8}
{"ticker":"FAST","date":"2015-04-21","pret":0.00612,"close":41.26}
{"ticker":"FAST","date":"2015-04-22","pret":0.0085,"close":41.58}
{"ticker":"FAST","date":"2015-04-23","pret":0.00121,"close":42.07}
{"ticker":"FAST","date":"2015-04-24","pret":0.01105,"close":41.63}
{"ticker":"FAST","date":"2015-04-27","pret":-0.00239,"close":42.41}
{"ticker":"FAST","date":"2015-04-28","pret":0.01237,"close":42.72}
{"ticker":"FAST","date":"2015-04-29","pret":0.0066,"close":43.06}
{"ticker":"FAST","date":"2015-04-30","pret":0.01098,"close":42.62}
{"ticker":"FAST","date":"2015-05-01","pret":-0.0077,"close":42.84}
{"ticker":"FAST","date":"2015-05-04","pret":0.00281,"close":43.15}
{"ticker":"FAST","date":"2015-05-05","pret":-0.0014,"close":41.64}
{"ticker":"FAST","date":"2015-05-06","pret":-0.02654,"close":41.68}
{"ticker":"FAST","date":"2015-05-07","pret":-0.0024,"close":42.02}
{"ticker":"FAST","date":"2015-05-08","pret":0.02237,"close":42.72}
{"ticker":"FAST","date":"2015-05-11","pret":0.00258,"close":42.46}
{"ticker":"FAST","date":"2015-05-12","pret":-0.00589,"close":43.01}
{"ticker":"FAST","date":"2015-05-13","pret":0.01546,"close":42.83}
{"ticker":"FAST","date":"2015-05-14","pret":0.0007,"close":43.27}
{"ticker":"FAST","date":"2015-05-15","pret":0.00695,"close":42.78}
{"ticker":"FAST","date":"2015-05-18","pret":-0.01628,"close":42.67}
{"ticker":"FAST","date":"2015-05-19","pret":0,"close":42.52}
{"ticker":"FAST","date":"2015-05-20","pret":0.00141,"close":42.57}
{"ticker":"FAST","date":"2015-05-21","pret":-0.00399,"close":42.69}
{"ticker":"FAST","date":"2015-05-22","pret":0.00024,"close":42.4}
{"ticker":"FAST","date":"2015-05-26","pret":-0.0033,"close":42.36}
{"ticker":"FAST","date":"2015-05-27","pret":0.00071,"close":42.62}
{"ticker":"FAST","date":"2015-05-28","pret":0.00165,"close":42.55}
{"ticker":"FAST","date":"2015-05-29","pret":-0.00024,"close":41.51}
{"ticker":"FAST","date":"2015-06-01","pret":-0.00614,"close":41.68}
{"ticker":"FAST","date":"2015-06-02","pret":-0.01888,"close":42.12}
{"ticker":"FAST","date":"2015-06-03","pret":0.02149,"close":42.53}
{"ticker":"FAST","date":"2015-06-04","pret":0.00047,"close":42.14}
{"ticker":"FAST","date":"2015-06-05","pret":-0.00616,"close":41.89}
{"ticker":"FAST","date":"2015-06-08","pret":-0.00715,"close":41.52}
{"ticker":"FAST","date":"2015-06-09","pret":-0.00672,"close":41.68}
{"ticker":"FAST","date":"2015-06-10","pret":0.00983,"close":42.17}
{"ticker":"FAST","date":"2015-06-11","pret":0.00902,"close":42.34}
{"ticker":"FAST","date":"2015-06-12","pret":-0.00237,"close":42.03}
{"ticker":"FAST","date":"2015-06-15","pret":-0.00976,"close":41.88}
{"ticker":"FAST","date":"2015-06-16","pret":-0.0012,"close":42.15}
{"ticker":"FAST","date":"2015-06-17","pret":0.01143,"close":42.7}
{"ticker":"FAST","date":"2015-06-18","pret":0.01528,"close":43.41}
{"ticker":"FAST","date":"2015-06-19","pret":0.01113,"close":42.98}
{"ticker":"FAST","date":"2015-06-22","pret":-0.00138,"close":43.36}
{"ticker":"FAST","date":"2015-06-23","pret":0.00461,"close":43.24}
{"ticker":"FAST","date":"2015-06-24","pret":-0.00484,"close":43.04}
{"ticker":"FAST","date":"2015-06-25","pret":-0.00324,"close":42.74}
{"ticker":"FAST","date":"2015-06-26","pret":-0.00651,"close":43.1}
{"ticker":"FAST","date":"2015-06-29","pret":-0.00093,"close":42.21}
{"ticker":"FAST","date":"2015-06-30","pret":-0.00492,"close":42.18}
{"ticker":"FAST","date":"2015-07-01","pret":-0.00565,"close":42.17}
{"ticker":"FAST","date":"2015-07-02","pret":-0.00497,"close":42.1}
{"ticker":"FAST","date":"2015-07-06","pret":-0.00738,"close":42.04}
{"ticker":"FAST","date":"2015-07-07","pret":0.0088,"close":42.74}
{"ticker":"FAST","date":"2015-07-08","pret":0.00825,"close":42.01}
{"ticker":"FAST","date":"2015-07-09","pret":-0.00518,"close":42}
{"ticker":"FAST","date":"2015-07-10","pret":0.00094,"close":42.33}
{"ticker":"FAST","date":"2015-07-13","pret":0.00494,"close":42.82}
{"ticker":"FAST","date":"2015-07-14","pret":-0.02591,"close":41.11}
{"ticker":"FAST","date":"2015-07-15","pret":-0.00919,"close":41.49}
{"ticker":"FAST","date":"2015-07-16","pret":0.00218,"close":41.93}
{"ticker":"FAST","date":"2015-07-17","pret":0.01588,"close":41.86}
{"ticker":"FAST","date":"2015-07-20","pret":0.00072,"close":42.19}
{"ticker":"FAST","date":"2015-07-21","pret":0.00238,"close":41.44}
{"ticker":"FAST","date":"2015-07-22","pret":-0.01053,"close":40.66}
{"ticker":"FAST","date":"2015-07-23","pret":-0.02434,"close":40.4}
{"ticker":"FAST","date":"2015-07-24","pret":-0.00991,"close":40.06}
{"ticker":"FAST","date":"2015-07-27","pret":-0.00299,"close":40.1}
{"ticker":"FAST","date":"2015-07-28","pret":0.00548,"close":40.84}
{"ticker":"FAST","date":"2015-07-29","pret":0.01307,"close":41.22}
{"ticker":"FAST","date":"2015-07-30","pret":0.00538,"close":40.89}
{"ticker":"FAST","date":"2015-07-31","pret":0,"close":41.86}
{"ticker":"FAST","date":"2015-08-03","pret":0.01764,"close":41.41}
{"ticker":"FAST","date":"2015-08-04","pret":-0.01204,"close":41.34}
{"ticker":"FAST","date":"2015-08-05","pret":0.00387,"close":40.88}
{"ticker":"FAST","date":"2015-08-06","pret":-0.01312,"close":40.12}
{"ticker":"FAST","date":"2015-08-07","pret":-0.01727,"close":40}
{"ticker":"FAST","date":"2015-08-10","pret":0.00298,"close":40.57}
{"ticker":"FAST","date":"2015-08-11","pret":0.00074,"close":39.77}
{"ticker":"FAST","date":"2015-08-12","pret":-0.01953,"close":40.46}
{"ticker":"FAST","date":"2015-08-13","pret":0.01928,"close":40.05}
{"ticker":"FAST","date":"2015-08-14","pret":-0.00972,"close":40.21}
{"ticker":"FAST","date":"2015-08-17","pret":0.0025,"close":40.36}
{"ticker":"FAST","date":"2015-08-18","pret":0.00771,"close":40.72}
{"ticker":"FAST","date":"2015-08-19","pret":0.00495,"close":40.34}
{"ticker":"FAST","date":"2015-08-20","pret":-0.01141,"close":39.38}
{"ticker":"FAST","date":"2015-08-21","pret":-0.02093,"close":39.18}
{"ticker":"FAST","date":"2015-08-24","pret":-0.03421,"close":37.4}
{"ticker":"FAST","date":"2015-08-25","pret":-0.02024,"close":37}
{"ticker":"FAST","date":"2015-08-26","pret":0.01734,"close":38.08}
{"ticker":"FAST","date":"2015-08-27","pret":0.01392,"close":38.98}
{"ticker":"FAST","date":"2015-08-28","pret":0.00934,"close":38.69}
{"ticker":"FAST","date":"2015-08-31","pret":-0.00648,"close":38.54}
{"ticker":"FAST","date":"2015-09-01","pret":-0.01625,"close":37.45}
{"ticker":"FAST","date":"2015-09-02","pret":0.00606,"close":38.33}
{"ticker":"FAST","date":"2015-09-03","pret":0.00236,"close":37.64}
{"ticker":"FAST","date":"2015-09-04","pret":-0.02414,"close":37.5}
{"ticker":"FAST","date":"2015-09-08","pret":0.0223,"close":38.84}
{"ticker":"FAST","date":"2015-09-09","pret":0.02592,"close":38.36}
{"ticker":"FAST","date":"2015-09-10","pret":-0.02225,"close":38.62}
{"ticker":"FAST","date":"2015-09-11","pret":0.0034,"close":38.67}
{"ticker":"FAST","date":"2015-09-14","pret":0.00598,"close":38.21}
{"ticker":"FAST","date":"2015-09-15","pret":-0.00624,"close":38.68}
{"ticker":"FAST","date":"2015-09-16","pret":0.00494,"close":38.9}
{"ticker":"FAST","date":"2015-09-17","pret":0.0111,"close":38.37}
{"ticker":"FAST","date":"2015-09-18","pret":-0.03101,"close":37.18}
{"ticker":"FAST","date":"2015-09-21","pret":-0.01172,"close":37.18}
{"ticker":"FAST","date":"2015-09-22","pret":-0.01185,"close":36.61}
{"ticker":"FAST","date":"2015-09-23","pret":-0.0068,"close":36.47}
{"ticker":"FAST","date":"2015-09-24","pret":-0.01097,"close":36.68}
{"ticker":"FAST","date":"2015-09-25","pret":0.01452,"close":36.71}
{"ticker":"FAST","date":"2015-09-28","pret":-0.00381,"close":36.13}
{"ticker":"FAST","date":"2015-09-29","pret":-0.01153,"close":36.49}
{"ticker":"FAST","date":"2015-09-30","pret":0.01806,"close":36.61}
{"ticker":"FAST","date":"2015-10-01","pret":-0.00272,"close":35.5}
{"ticker":"FAST","date":"2015-10-02","pret":-0.05046,"close":35.98}
{"ticker":"FAST","date":"2015-10-05","pret":0.03208,"close":36.81}
{"ticker":"FAST","date":"2015-10-06","pret":0.02435,"close":37.06}
{"ticker":"FAST","date":"2015-10-07","pret":0.00647,"close":38.04}
{"ticker":"FAST","date":"2015-10-08","pret":0.0144,"close":39.03}
{"ticker":"FAST","date":"2015-10-09","pret":0.03101,"close":38.98}
{"ticker":"FAST","date":"2015-10-12","pret":0.00512,"close":38.81}
{"ticker":"FAST","date":"2015-10-13","pret":-0.02508,"close":37.95}
{"ticker":"FAST","date":"2015-10-14","pret":-0.00709,"close":37.86}
{"ticker":"FAST","date":"2015-10-15","pret":0.00237,"close":38.11}
{"ticker":"FAST","date":"2015-10-16","pret":-0.01858,"close":37.49}
{"ticker":"FAST","date":"2015-10-19","pret":-0.00054,"close":37.04}
{"ticker":"FAST","date":"2015-10-20","pret":-0.01078,"close":37.05}
{"ticker":"FAST","date":"2015-10-21","pret":0.0054,"close":36.91}
{"ticker":"FAST","date":"2015-10-22","pret":0.00054,"close":38.52}
{"ticker":"FAST","date":"2015-10-23","pret":0.03494,"close":38.75}
{"ticker":"FAST","date":"2015-10-26","pret":0.00467,"close":38.48}
{"ticker":"FAST","date":"2015-10-27","pret":-0.01277,"close":38.32}
{"ticker":"FAST","date":"2015-10-28","pret":0.00992,"close":39.02}
{"ticker":"FAST","date":"2015-10-29","pret":0.01162,"close":39.04}
{"ticker":"FAST","date":"2015-10-30","pret":0.00359,"close":39.16}
{"ticker":"FAST","date":"2015-11-02","pret":0.00204,"close":40.25}
{"ticker":"FAST","date":"2015-11-03","pret":0.0262,"close":40.53}
{"ticker":"FAST","date":"2015-11-04","pret":0.00891,"close":40.22}
{"ticker":"FAST","date":"2015-11-05","pret":-0.00668,"close":41.23}
{"ticker":"FAST","date":"2015-11-06","pret":0.02668,"close":41.08}
{"ticker":"FAST","date":"2015-11-09","pret":-0.0102,"close":40.58}
{"ticker":"FAST","date":"2015-11-10","pret":-0.01178,"close":40.46}
{"ticker":"FAST","date":"2015-11-11","pret":0.00493,"close":40.21}
{"ticker":"FAST","date":"2015-11-12","pret":-0.0176,"close":38.65}
{"ticker":"FAST","date":"2015-11-13","pret":-0.03512,"close":38.6}
{"ticker":"FAST","date":"2015-11-16","pret":-0.00104,"close":39.17}
{"ticker":"FAST","date":"2015-11-17","pret":0.00104,"close":38.85}
{"ticker":"FAST","date":"2015-11-18","pret":0.01056,"close":39.69}
{"ticker":"FAST","date":"2015-11-19","pret":0.01476,"close":39.46}
{"ticker":"FAST","date":"2015-11-20","pret":0.00227,"close":39.71}
{"ticker":"FAST","date":"2015-11-23","pret":-0.00126,"close":39.72}
{"ticker":"FAST","date":"2015-11-24","pret":-0.00126,"close":39.81}
{"ticker":"FAST","date":"2015-11-25","pret":0.01005,"close":40.07}
{"ticker":"FAST","date":"2015-11-26"}
{"ticker":"FAST","date":"2015-11-27","pret":0.00275,"close":40.33}
{"ticker":"FAST","date":"2015-11-30","pret":0.0077,"close":40.58}
{"ticker":"FAST","date":"2015-12-01","pret":0.0101,"close":40.92}
{"ticker":"FAST","date":"2015-12-02","pret":-0.00074,"close":40.14}
{"ticker":"FAST","date":"2015-12-03","pret":-0.01556,"close":39.44}
{"ticker":"FAST","date":"2015-12-04","pret":-0.01404,"close":40.14}
{"ticker":"FAST","date":"2015-12-07","pret":0.0128,"close":40.83}
{"ticker":"FAST","date":"2015-12-08","pret":0.00224,"close":40.2}
{"ticker":"FAST","date":"2015-12-09","pret":-0.00549,"close":40.22}
{"ticker":"FAST","date":"2015-12-10","pret":0.00524,"close":40.15}
{"ticker":"FAST","date":"2015-12-11","pret":-0.0163,"close":39.47}
{"ticker":"FAST","date":"2015-12-14","pret":0.00177,"close":39.9}
{"ticker":"FAST","date":"2015-12-15","pret":0.01354,"close":39.83}
{"ticker":"FAST","date":"2015-12-16","pret":0,"close":40.29}
{"ticker":"FAST","date":"2015-12-17"}
{"ticker":"FAST","date":"2015-12-18","pret":-0.00951,"close":39.09}
{"ticker":"FAST","date":"2015-12-21","pret":-0.01367,"close":38.84}
{"ticker":"FAST","date":"2015-12-22","pret":-0.00562,"close":40.08}
{"ticker":"FAST","date":"2015-12-23","pret":0.03228,"close":41.26}
{"ticker":"FAST","date":"2015-12-24","pret":0.02403,"close":41.51}
{"ticker":"FAST","date":"2015-12-28","pret":0.0029,"close":41.4}
{"ticker":"FAST","date":"2015-12-29","pret":0.0053,"close":41.64}
{"ticker":"FAST","date":"2015-12-30","pret":0.00168,"close":41.51}
{"ticker":"FAST","date":"2015-12-31","pret":-0.0065,"close":40.82}
{"ticker":"FAST","date":"2016-01-04","pret":-0.02866,"close":40.19}
{"ticker":"FAST","date":"2016-01-05","pret":0.00669,"close":39.75}
{"ticker":"FB","date":"2015-01-02","pret":-0.01214,"close":78.45}
{"ticker":"FB","date":"2015-01-05","pret":-0.00766,"close":77.19}
{"ticker":"FB","date":"2015-01-06","pret":-0.00966,"close":76.15}
{"ticker":"FB","date":"2015-01-07","pret":-0.0061,"close":76.15}
{"ticker":"FB","date":"2015-01-08","pret":-0.00026,"close":78.18}
{"ticker":"FB","date":"2015-01-09","pret":0.01885,"close":77.74}
{"ticker":"FB","date":"2015-01-12","pret":-0.00461,"close":76.72}
{"ticker":"FB","date":"2015-01-13","pret":-0.00787,"close":76.45}
{"ticker":"FB","date":"2015-01-14","pret":-0.01054,"close":76.28}
{"ticker":"FB","date":"2015-01-15","pret":-0.00026,"close":74.05}
{"ticker":"FB","date":"2015-01-16","pret":-0.03138,"close":75.18}
{"ticker":"FB","date":"2015-01-20","pret":0.02244,"close":76.24}
{"ticker":"FB","date":"2015-01-21","pret":0.00579,"close":76.74}
{"ticker":"FB","date":"2015-01-22","pret":0.01317,"close":77.65}
{"ticker":"FB","date":"2015-01-23","pret":0.0062,"close":77.83}
{"ticker":"FB","date":"2015-01-26","pret":0.00424,"close":77.5}
{"ticker":"FB","date":"2015-01-27","pret":-0.01642,"close":75.78}
{"ticker":"FB","date":"2015-01-28","pret":0.00247,"close":76.24}
{"ticker":"FB","date":"2015-01-29","pret":-0.00065,"close":78}
{"ticker":"FB","date":"2015-01-30","pret":0.01485,"close":75.91}
{"ticker":"FB","date":"2015-02-02","pret":-0.02453,"close":74.99}
{"ticker":"FB","date":"2015-02-03","pret":-0.01216,"close":75.4}
{"ticker":"FB","date":"2015-02-04","pret":-0.00133,"close":75.63}
{"ticker":"FB","date":"2015-02-05","pret":0.00822,"close":75.62}
{"ticker":"FB","date":"2015-02-06","pret":-0.0004,"close":74.47}
{"ticker":"FB","date":"2015-02-09","pret":-0.02177,"close":74.44}
{"ticker":"FB","date":"2015-02-10","pret":0.01075,"close":75.19}
{"ticker":"FB","date":"2015-02-11","pret":0.0032,"close":76.51}
{"ticker":"FB","date":"2015-02-12","pret":0.0233,"close":76.23}
{"ticker":"FB","date":"2015-02-13","pret":-0.00522,"close":75.74}
{"ticker":"FB","date":"2015-02-17","pret":-0.01529,"close":75.6}
{"ticker":"FB","date":"2015-02-18","pret":0.00846,"close":76.71}
{"ticker":"FB","date":"2015-02-19","pret":0.01373,"close":79.42}
{"ticker":"FB","date":"2015-02-20","pret":0.03271,"close":79.9}
{"ticker":"FB","date":"2015-02-23","pret":0.00514,"close":78.84}
{"ticker":"FB","date":"2015-02-24","pret":-0.01843,"close":78.45}
{"ticker":"FB","date":"2015-02-25","pret":0,"close":79.56}
{"ticker":"FB","date":"2015-02-26","pret":0.01743,"close":80.41}
{"ticker":"FB","date":"2015-02-27","pret":0.00996,"close":78.97}
{"ticker":"FB","date":"2015-03-02","pret":-0.02104,"close":79.75}
{"ticker":"FB","date":"2015-03-03","pret":0.00769,"close":79.6}
{"ticker":"FB","date":"2015-03-04","pret":-0.0039,"close":80.9}
{"ticker":"FB","date":"2015-03-05","pret":0.02405,"close":81.21}
{"ticker":"FB","date":"2015-03-06","pret":-0.00407,"close":80}
{"ticker":"FB","date":"2015-03-09","pret":-0.0152,"close":79.44}
{"ticker":"FB","date":"2015-03-10","pret":-0.01492,"close":77.55}
{"ticker":"FB","date":"2015-03-11","pret":-0.00896,"close":77.57}
{"ticker":"FB","date":"2015-03-12","pret":0.00385,"close":78.93}
{"ticker":"FB","date":"2015-03-13","pret":0.00638,"close":78.05}
{"ticker":"FB","date":"2015-03-16","pret":-0.00818,"close":78.07}
{"ticker":"FB","date":"2015-03-17","pret":0.00512,"close":79.36}
{"ticker":"FB","date":"2015-03-18","pret":0.01129,"close":80.91}
{"ticker":"FB","date":"2015-03-19","pret":0.02332,"close":82.75}
{"ticker":"FB","date":"2015-03-20","pret":0.0276,"close":83.8}
{"ticker":"FB","date":"2015-03-23","pret":0.00634,"close":84.43}
{"ticker":"FB","date":"2015-03-24","pret":0.00937,"close":85.31}
{"ticker":"FB","date":"2015-03-25","pret":0.00928,"close":82.92}
{"ticker":"FB","date":"2015-03-26","pret":-0.03306,"close":83.01}
{"ticker":"FB","date":"2015-03-27","pret":0.00795,"close":83.3}
{"ticker":"FB","date":"2015-03-30","pret":0.00514,"close":83.2}
{"ticker":"FB","date":"2015-03-31","pret":-0.01092,"close":82.22}
{"ticker":"FB","date":"2015-04-01","pret":-0.00484,"close":81.66}
{"ticker":"FB","date":"2015-04-02","pret":-0.00304,"close":81.56}
{"ticker":"FB","date":"2015-04-06","pret":-0.01779,"close":82.44}
{"ticker":"FB","date":"2015-04-07","pret":0.02264,"close":82.32}
{"ticker":"FB","date":"2015-04-08","pret":-0.00024,"close":82.28}
{"ticker":"FB","date":"2015-04-09","pret":-0.00158,"close":82.17}
{"ticker":"FB","date":"2015-04-10","pret":-0.00352,"close":82.04}
{"ticker":"FB","date":"2015-04-13","pret":-0.00341,"close":83.01}
{"ticker":"FB","date":"2015-04-14","pret":0.01502,"close":83.52}
{"ticker":"FB","date":"2015-04-15","pret":0.00456,"close":82.7}
{"ticker":"FB","date":"2015-04-16","pret":-0.01301,"close":82.31}
{"ticker":"FB","date":"2015-04-17","pret":-0.01208,"close":80.78}
{"ticker":"FB","date":"2015-04-20","pret":0.00074,"close":83.09}
{"ticker":"FB","date":"2015-04-21","pret":0.02972,"close":83.62}
{"ticker":"FB","date":"2015-04-22","pret":0.0038,"close":84.63}
{"ticker":"FB","date":"2015-04-23","pret":-0.00261,"close":82.41}
{"ticker":"FB","date":"2015-04-24","pret":-0.01594,"close":81.53}
{"ticker":"FB","date":"2015-04-27","pret":-0.01093,"close":81.91}
{"ticker":"FB","date":"2015-04-28","pret":-0.00049,"close":80.68}
{"ticker":"FB","date":"2015-04-29","pret":-0.02249,"close":80.46}
{"ticker":"FB","date":"2015-04-30","pret":0,"close":78.77}
{"ticker":"FB","date":"2015-05-01","pret":-0.00967,"close":78.99}
{"ticker":"FB","date":"2015-05-04","pret":0.00114,"close":78.81}
{"ticker":"FB","date":"2015-05-05","pret":-0.00988,"close":77.56}
{"ticker":"FB","date":"2015-05-06","pret":-0.00741,"close":78.1}
{"ticker":"FB","date":"2015-05-07","pret":0.00038,"close":78.42}
{"ticker":"FB","date":"2015-05-08","pret":0.014,"close":78.51}
{"ticker":"FB","date":"2015-05-11","pret":-0.00787,"close":78.01}
{"ticker":"FB","date":"2015-05-12","pret":-0.0078,"close":77.46}
{"ticker":"FB","date":"2015-05-13","pret":-0.00193,"close":78.44}
{"ticker":"FB","date":"2015-05-14","pret":0.01558,"close":81.37}
{"ticker":"FB","date":"2015-05-15","pret":0.03081,"close":80.42}
{"ticker":"FB","date":"2015-05-18","pret":-0.01336,"close":80.88}
{"ticker":"FB","date":"2015-05-19","pret":0.01139,"close":80.63}
{"ticker":"FB","date":"2015-05-20","pret":-0.00965,"close":80.55}
{"ticker":"FB","date":"2015-05-21","pret":-0.00349,"close":80.48}
{"ticker":"FB","date":"2015-05-22","pret":0.00199,"close":80.54}
{"ticker":"FB","date":"2015-05-26","pret":0.001,"close":79.34}
{"ticker":"FB","date":"2015-05-27","pret":-0.01037,"close":80.55}
{"ticker":"FB","date":"2015-05-28","pret":0.00813,"close":80.14}
{"ticker":"FB","date":"2015-05-29","pret":-0.00374,"close":79.19}
{"ticker":"FB","date":"2015-06-01","pret":-0.00816,"close":80.29}
{"ticker":"FB","date":"2015-06-02","pret":0.00578,"close":80.44}
{"ticker":"FB","date":"2015-06-03","pret":0.01974,"close":82.44}
{"ticker":"FB","date":"2015-06-04","pret":0.00966,"close":82.05}
{"ticker":"FB","date":"2015-06-05","pret":-0.00329,"close":82.14}
{"ticker":"FB","date":"2015-06-08","pret":-0.00061,"close":80.67}
{"ticker":"FB","date":"2015-06-09","pret":-0.01502,"close":80.67}
{"ticker":"FB","date":"2015-06-10","pret":0.00285,"close":82.16}
{"ticker":"FB","date":"2015-06-11","pret":0.01814,"close":81.83}
{"ticker":"FB","date":"2015-06-12","pret":-0.01149,"close":81.53}
{"ticker":"FB","date":"2015-06-15","pret":-0.01013,"close":80.71}
{"ticker":"FB","date":"2015-06-16","pret":0.00335,"close":81.06}
{"ticker":"FB","date":"2015-06-17","pret":0.01156,"close":81.79}
{"ticker":"FB","date":"2015-06-18","pret":-0.00147,"close":82.9}
{"ticker":"FB","date":"2015-06-19","pret":0.01447,"close":82.51}
{"ticker":"FB","date":"2015-06-22","pret":0.00698,"close":84.74}
{"ticker":"FB","date":"2015-06-23","pret":0.01841,"close":87.88}
{"ticker":"FB","date":"2015-06-24","pret":0.03128,"close":88.86}
{"ticker":"FB","date":"2015-06-25","pret":0.01809,"close":87.98}
{"ticker":"FB","date":"2015-06-26","pret":-0.01285,"close":88.01}
{"ticker":"FB","date":"2015-06-29","pret":-0.01728,"close":85.8}
{"ticker":"FB","date":"2015-06-30","pret":-0.00012,"close":85.76}
{"ticker":"FB","date":"2015-07-01","pret":0.00196,"close":86.91}
{"ticker":"FB","date":"2015-07-02","pret":0.00723,"close":87.28}
{"ticker":"FB","date":"2015-07-06","pret":-0.01047,"close":87.55}
{"ticker":"FB","date":"2015-07-07","pret":0.01503,"close":87.22}
{"ticker":"FB","date":"2015-07-08","pret":-0.01735,"close":85.65}
{"ticker":"FB","date":"2015-07-09","pret":0.00509,"close":85.88}
{"ticker":"FB","date":"2015-07-10","pret":0.00712,"close":87.95}
{"ticker":"FB","date":"2015-07-13","pret":0.01489,"close":90.1}
{"ticker":"FB","date":"2015-07-14","pret":0.0201,"close":89.68}
{"ticker":"FB","date":"2015-07-15","pret":-0.0051,"close":89.76}
{"ticker":"FB","date":"2015-07-16","pret":0.00311,"close":90.85}
{"ticker":"FB","date":"2015-07-17","pret":0.02483,"close":94.97}
{"ticker":"FB","date":"2015-07-20","pret":0.03503,"close":97.91}
{"ticker":"FB","date":"2015-07-21","pret":0.03183,"close":98.39}
{"ticker":"FB","date":"2015-07-22","pret":-0.02259,"close":97.04}
{"ticker":"FB","date":"2015-07-23","pret":0.00227,"close":95.44}
{"ticker":"FB","date":"2015-07-24","pret":0.00401,"close":96.95}
{"ticker":"FB","date":"2015-07-27","pret":-0.00794,"close":94.17}
{"ticker":"FB","date":"2015-07-28","pret":-0.01818,"close":95.29}
{"ticker":"FB","date":"2015-07-29","pret":0.01548,"close":96.99}
{"ticker":"FB","date":"2015-07-30","pret":-0.01475,"close":95.21}
{"ticker":"FB","date":"2015-07-31","pret":0.00042,"close":94.01}
{"ticker":"FB","date":"2015-08-03","pret":-0.01507,"close":94.14}
{"ticker":"FB","date":"2015-08-04","pret":0.00278,"close":94.06}
{"ticker":"FB","date":"2015-08-05","pret":0.01545,"close":96.44}
{"ticker":"FB","date":"2015-08-06","pret":0.02006,"close":95.12}
{"ticker":"FB","date":"2015-08-07","pret":-0.0187,"close":94.3}
{"ticker":"FB","date":"2015-08-10","pret":0.00314,"close":94.15}
{"ticker":"FB","date":"2015-08-11","pret":-0.02059,"close":93.62}
{"ticker":"FB","date":"2015-08-12","pret":-0.01105,"close":94.19}
{"ticker":"FB","date":"2015-08-13","pret":0.01446,"close":93.43}
{"ticker":"FB","date":"2015-08-14","pret":-0.00544,"close":94.42}
{"ticker":"FB","date":"2015-08-17","pret":0.00936,"close":93.93}
{"ticker":"FB","date":"2015-08-18","pret":-0.00361,"close":95.17}
{"ticker":"FB","date":"2015-08-19","pret":0.00583,"close":95.31}
{"ticker":"FB","date":"2015-08-20","pret":-0.01158,"close":90.56}
{"ticker":"FB","date":"2015-08-21","pret":-0.06652,"close":86.06}
{"ticker":"FB","date":"2015-08-24","pret":-0.12767,"close":82.09}
{"ticker":"FB","date":"2015-08-25","pret":0.12114,"close":83}
{"ticker":"FB","date":"2015-08-26","pret":-0.01157,"close":87.19}
{"ticker":"FB","date":"2015-08-27","pret":0.03599,"close":89.73}
{"ticker":"FB","date":"2015-08-28","pret":0.00872,"close":91.01}
{"ticker":"FB","date":"2015-08-31","pret":0.00798,"close":89.43}
{"ticker":"FB","date":"2015-09-01","pret":-0.04227,"close":87.23}
{"ticker":"FB","date":"2015-09-02","pret":0.02232,"close":89.89}
{"ticker":"FB","date":"2015-09-03","pret":0.01064,"close":88.15}
{"ticker":"FB","date":"2015-09-04","pret":-0.02894,"close":88.26}
{"ticker":"FB","date":"2015-09-08","pret":0.02816,"close":89.53}
{"ticker":"FB","date":"2015-09-09","pret":0.01208,"close":90.44}
{"ticker":"FB","date":"2015-09-10","pret":-0.00785,"close":91.98}
{"ticker":"FB","date":"2015-09-11","pret":0.01772,"close":92.05}
{"ticker":"FB","date":"2015-09-14","pret":0.00685,"close":92.31}
{"ticker":"FB","date":"2015-09-15","pret":0.00065,"close":92.9}
{"ticker":"FB","date":"2015-09-16","pret":0.00572,"close":93.45}
{"ticker":"FB","date":"2015-09-17","pret":0.00505,"close":94.34}
{"ticker":"FB","date":"2015-09-18","pret":-0.00182,"close":94.4}
{"ticker":"FB","date":"2015-09-21","pret":0.01512,"close":95.55}
{"ticker":"FB","date":"2015-09-22","pret":-0.00902,"close":92.96}
{"ticker":"FB","date":"2015-09-23","pret":-0.00395,"close":93.97}
{"ticker":"FB","date":"2015-09-24","pret":-0.00365,"close":94.41}
{"ticker":"FB","date":"2015-09-25","pret":0.02891,"close":92.77}
{"ticker":"FB","date":"2015-09-28","pret":-0.0395,"close":89.21}
{"ticker":"FB","date":"2015-09-29","pret":-0.0329,"close":86.67}
{"ticker":"FB","date":"2015-09-30","pret":-0.00744,"close":89.9}
{"ticker":"FB","date":"2015-10-01","pret":0.01804,"close":90.95}
{"ticker":"FB","date":"2015-10-02","pret":-0.01285,"close":92.07}
{"ticker":"FB","date":"2015-10-05","pret":0.04444,"close":94.01}
{"ticker":"FB","date":"2015-10-06","pret":0.01219,"close":92.8}
{"ticker":"FB","date":"2015-10-07","pret":-0.01036,"close":92.4}
{"ticker":"FB","date":"2015-10-08","pret":-0.00387,"close":92.47}
{"ticker":"FB","date":"2015-10-09","pret":0.00162,"close":93.24}
{"ticker":"FB","date":"2015-10-12","pret":0.00451,"close":94.26}
{"ticker":"FB","date":"2015-10-13","pret":0.00364,"close":94.12}
{"ticker":"FB","date":"2015-10-14","pret":0.00447,"close":94.07}
{"ticker":"FB","date":"2015-10-15","pret":0.00963,"close":95.96}
{"ticker":"FB","date":"2015-10-16","pret":0.01245,"close":97.54}
{"ticker":"FB","date":"2015-10-19","pret":0.01034,"close":98.47}
{"ticker":"FB","date":"2015-10-20","pret":0.01582,"close":97}
{"ticker":"FB","date":"2015-10-21","pret":-0.01387,"close":97.11}
{"ticker":"FB","date":"2015-10-22","pret":0.0043,"close":99.67}
{"ticker":"FB","date":"2015-10-23","pret":0.04127,"close":102.19}
{"ticker":"FB","date":"2015-10-26","pret":0.01625,"close":103.77}
{"ticker":"FB","date":"2015-10-27","pret":-0.0062,"close":103.7}
{"ticker":"FB","date":"2015-10-28","pret":0.00928,"close":104.2}
{"ticker":"FB","date":"2015-10-29","pret":0.00058,"close":104.88}
{"ticker":"FB","date":"2015-10-30","pret":0.00422,"close":101.97}
{"ticker":"FB","date":"2015-11-02","pret":-0.02601,"close":103.31}
{"ticker":"FB","date":"2015-11-03","pret":0.01464,"close":102.58}
{"ticker":"FB","date":"2015-11-04","pret":-0.00029,"close":103.94}
{"ticker":"FB","date":"2015-11-05","pret":0.05294,"close":108.76}
{"ticker":"FB","date":"2015-11-06","pret":-0.00701,"close":107.1}
{"ticker":"FB","date":"2015-11-09","pret":-0.00967,"close":106.49}
{"ticker":"FB","date":"2015-11-10","pret":-0.00779,"close":107.91}
{"ticker":"FB","date":"2015-11-11","pret":0.01959,"close":109.01}
{"ticker":"FB","date":"2015-11-12","pret":0.00194,"close":108.02}
{"ticker":"FB","date":"2015-11-13","pret":-0.00712,"close":103.95}
{"ticker":"FB","date":"2015-11-16","pret":-0.05388,"close":104.04}
{"ticker":"FB","date":"2015-11-17","pret":0.02477,"close":105.13}
{"ticker":"FB","date":"2015-11-18","pret":0.01122,"close":107.77}
{"ticker":"FB","date":"2015-11-19","pret":0.01464,"close":106.26}
{"ticker":"FB","date":"2015-11-20","pret":-0.00486,"close":107.32}
{"ticker":"FB","date":"2015-11-23","pret":0.00327,"close":106.95}
{"ticker":"FB","date":"2015-11-24","pret":-0.01116,"close":105.74}
{"ticker":"FB","date":"2015-11-25","pret":0.00311,"close":105.41}
{"ticker":"FB","date":"2015-11-26"}
{"ticker":"FB","date":"2015-11-27","pret":-0.00519,"close":105.45}
{"ticker":"FB","date":"2015-11-30","pret":0.00057,"close":104.24}
{"ticker":"FB","date":"2015-12-01","pret":-0.00959,"close":107.12}
{"ticker":"FB","date":"2015-12-02","pret":0.02049,"close":106.07}
{"ticker":"FB","date":"2015-12-03","pret":-0.02892,"close":104.38}
{"ticker":"FB","date":"2015-12-04","pret":0.00767,"close":106.18}
{"ticker":"FB","date":"2015-12-07","pret":0.01638,"close":105.61}
{"ticker":"FB","date":"2015-12-08","pret":-0.02357,"close":106.49}
{"ticker":"FB","date":"2015-12-09","pret":0.02074,"close":104.6}
{"ticker":"FB","date":"2015-12-10","pret":-0.0107,"close":105.42}
{"ticker":"FB","date":"2015-12-11","pret":-0.0086,"close":102.12}
{"ticker":"FB","date":"2015-12-14","pret":-0.01812,"close":104.66}
{"ticker":"FB","date":"2015-12-15","pret":0.0291,"close":104.55}
{"ticker":"FB","date":"2015-12-16","pret":0.00066,"close":106.79}
{"ticker":"FB","date":"2015-12-17"}
{"ticker":"FB","date":"2015-12-18","pret":0.00672,"close":104.04}
{"ticker":"FB","date":"2015-12-21","pret":-0.01109,"close":104.77}
{"ticker":"FB","date":"2015-12-22","pret":0.00295,"close":105.51}
{"ticker":"FB","date":"2015-12-23","pret":0.00635,"close":104.63}
{"ticker":"FB","date":"2015-12-24","pret":-0.01092,"close":105.02}
{"ticker":"FB","date":"2015-12-28","pret":0.00267,"close":105.93}
{"ticker":"FB","date":"2015-12-29","pret":0.01324,"close":107.26}
{"ticker":"FB","date":"2015-12-30","pret":0.00544,"close":106.22}
{"ticker":"FB","date":"2015-12-31","pret":-0.00939,"close":104.66}
{"ticker":"FB","date":"2016-01-04","pret":-0.03896,"close":102.22}
{"ticker":"FB","date":"2016-01-05","pret":0.00918,"close":102.73}
{"ticker":"FBC","date":"2015-01-02","pret":0.01855,"close":15.55}
{"ticker":"FBC","date":"2015-01-05","pret":-0.02373,"close":15.09}
{"ticker":"FBC","date":"2015-01-06","pret":0.00389,"close":16.29}
{"ticker":"FBC","date":"2015-01-07","pret":0.06446,"close":16}
{"ticker":"FBC","date":"2015-01-08","pret":-0.0233,"close":16.46}
{"ticker":"FBC","date":"2015-01-09","pret":0.02148,"close":16.38}
{"ticker":"FBC","date":"2015-01-12","pret":-0.00854,"close":16.5}
{"ticker":"FBC","date":"2015-01-13","pret":0.0158,"close":16.22}
{"ticker":"FBC","date":"2015-01-14","pret":-0.02998,"close":16.17}
{"ticker":"FBC","date":"2015-01-15","pret":0.00124,"close":15.98}
{"ticker":"FBC","date":"2015-01-16","pret":-0.01374,"close":16.25}
{"ticker":"FBC","date":"2015-01-20","pret":0.01808,"close":16.15}
{"ticker":"FBC","date":"2015-01-21","pret":-0.00495,"close":16.45}
{"ticker":"FBC","date":"2015-01-22","pret":-0.00373,"close":15.48}
{"ticker":"FBC","date":"2015-01-23","pret":-0.0381,"close":15.01}
{"ticker":"FBC","date":"2015-01-26","pret":-0.02889,"close":14.8}
{"ticker":"FBC","date":"2015-01-27","pret":-0.01815,"close":14.8}
{"ticker":"FBC","date":"2015-01-28","pret":0.00945,"close":14.4}
{"ticker":"FBC","date":"2015-01-29","pret":-0.02932,"close":14.6}
{"ticker":"FBC","date":"2015-01-30","pret":0.00138,"close":14.21}
{"ticker":"FBC","date":"2015-02-02","pret":-0.01322,"close":14.54}
{"ticker":"FBC","date":"2015-02-03","pret":0.02558,"close":14.75}
{"ticker":"FBC","date":"2015-02-04","pret":0.00136,"close":14.47}
{"ticker":"FBC","date":"2015-02-05","pret":-0.00821,"close":14.95}
{"ticker":"FBC","date":"2015-02-06","pret":0.02444,"close":14.85}
{"ticker":"FBC","date":"2015-02-09","pret":-0.01079,"close":15.1}
{"ticker":"FBC","date":"2015-02-10","pret":0.03334,"close":14.92}
{"ticker":"FBC","date":"2015-02-11","pret":-0.02725,"close":14.74}
{"ticker":"FBC","date":"2015-02-12","pret":0.00135,"close":14.9}
{"ticker":"FBC","date":"2015-02-13","pret":0.00537,"close":14.85}
{"ticker":"FBC","date":"2015-02-17","pret":-0.0128,"close":14.74}
{"ticker":"FBC","date":"2015-02-18","pret":0,"close":14.7}
{"ticker":"FBC","date":"2015-02-19","pret":-0.00476,"close":14.77}
{"ticker":"FBC","date":"2015-02-20","pret":0.00814,"close":14.62}
{"ticker":"FBC","date":"2015-02-23","pret":-0.01224,"close":14.58}
{"ticker":"FBC","date":"2015-02-24","pret":-0.00274,"close":14.78}
{"ticker":"FBC","date":"2015-02-25","pret":0.01295,"close":14.65}
{"ticker":"FBC","date":"2015-02-26","pret":-0.00543,"close":14.86}
{"ticker":"FBC","date":"2015-02-27","pret":0.00475,"close":14.79}
{"ticker":"FBC","date":"2015-03-02","pret":0.00406,"close":14.76}
{"ticker":"FBC","date":"2015-03-03","pret":-0.01017,"close":14.61}
{"ticker":"FBC","date":"2015-03-04","pret":-0.01028,"close":14.74}
{"ticker":"FBC","date":"2015-03-05","pret":0.01707,"close":14.76}
{"ticker":"FBC","date":"2015-03-06","pret":-0.00679,"close":14.84}
{"ticker":"FBC","date":"2015-03-09","pret":0.01017,"close":14.68}
{"ticker":"FBC","date":"2015-03-10","pret":-0.01564,"close":14.52}
{"ticker":"FBC","date":"2015-03-11","pret":0,"close":14.63}
{"ticker":"FBC","date":"2015-03-12","pret":0.00615,"close":14.87}
{"ticker":"FBC","date":"2015-03-13","pret":0.01353,"close":14.7}
{"ticker":"FBC","date":"2015-03-16","pret":-0.01013,"close":14.44}
{"ticker":"FBC","date":"2015-03-17","pret":-0.02893,"close":14.49}
{"ticker":"FBC","date":"2015-03-18","pret":0.00696,"close":14.45}
{"ticker":"FBC","date":"2015-03-19","pret":0,"close":14.44}
{"ticker":"FBC","date":"2015-03-20","pret":0.00898,"close":14.55}
{"ticker":"FBC","date":"2015-03-23","pret":-0.00069,"close":14.58}
{"ticker":"FBC","date":"2015-03-24","pret":-0.00345,"close":14.43}
{"ticker":"FBC","date":"2015-03-25","pret":-0.00763,"close":14.16}
{"ticker":"FBC","date":"2015-03-26","pret":-0.01755,"close":14.1}
{"ticker":"FBC","date":"2015-03-27","pret":-0.00355,"close":14.2}
{"ticker":"FBC","date":"2015-03-30","pret":0.0106,"close":14.55}
{"ticker":"FBC","date":"2015-03-31","pret":0.01674,"close":14.51}
{"ticker":"FBC","date":"2015-04-01","pret":-0.00069,"close":14.61}
{"ticker":"FBC","date":"2015-04-02","pret":0.00758,"close":14.77}
{"ticker":"FBC","date":"2015-04-06","pret":0.00821,"close":14.83}
{"ticker":"FBC","date":"2015-04-07","pret":0.00949,"close":14.85}
{"ticker":"FBC","date":"2015-04-08","pret":0.00471,"close":14.81}
{"ticker":"FBC","date":"2015-04-09","pret":-0.01012,"close":14.8}
{"ticker":"FBC","date":"2015-04-10","pret":0.00945,"close":14.8}
{"ticker":"FBC","date":"2015-04-13","pret":-0.01013,"close":14.87}
{"ticker":"FBC","date":"2015-04-14","pret":0.0108,"close":14.87}
{"ticker":"FBC","date":"2015-04-15","pret":-0.00202,"close":15.04}
{"ticker":"FBC","date":"2015-04-16","pret":0.01403,"close":15.11}
{"ticker":"FBC","date":"2015-04-17","pret":-0.00466,"close":14.85}
{"ticker":"FBC","date":"2015-04-20","pret":-0.01005,"close":15.03}
{"ticker":"FBC","date":"2015-04-21","pret":0.01338,"close":14.86}
{"ticker":"FBC","date":"2015-04-22","pret":-0.01136,"close":14.89}
{"ticker":"FBC","date":"2015-04-23","pret":-0.00539,"close":14.95}
{"ticker":"FBC","date":"2015-04-24","pret":0.01209,"close":15.02}
{"ticker":"FBC","date":"2015-04-27","pret":0.00533,"close":15.1}
{"ticker":"FBC","date":"2015-04-28","pret":0.1135,"close":16.69}
{"ticker":"FBC","date":"2015-04-29","pret":-0.01493,"close":17.1}
{"ticker":"FBC","date":"2015-04-30","pret":0.03022,"close":17.18}
{"ticker":"FBC","date":"2015-05-01","pret":0.00698,"close":17.16}
{"ticker":"FBC","date":"2015-05-04","pret":0.00058,"close":17.47}
{"ticker":"FBC","date":"2015-05-05","pret":0.01267,"close":17.4}
{"ticker":"FBC","date":"2015-05-06","pret":-0.00401,"close":17.33}
{"ticker":"FBC","date":"2015-05-07","pret":-0.00981,"close":17.15}
{"ticker":"FBC","date":"2015-05-08","pret":0.00347,"close":17.33}
{"ticker":"FBC","date":"2015-05-11","pret":0.00346,"close":17.65}
{"ticker":"FBC","date":"2015-05-12","pret":0.0177,"close":17.69}
{"ticker":"FBC","date":"2015-05-13","pret":0.00113,"close":17.99}
{"ticker":"FBC","date":"2015-05-14","pret":0.02897,"close":17.98}
{"ticker":"FBC","date":"2015-05-15","pret":-0.01104,"close":17.9}
{"ticker":"FBC","date":"2015-05-18","pret":-0.00836,"close":18.22}
{"ticker":"FBC","date":"2015-05-19","pret":0.02379,"close":18.28}
{"ticker":"FBC","date":"2015-05-20","pret":0.00109,"close":18.43}
{"ticker":"FBC","date":"2015-05-21","pret":0.00327,"close":18.53}
{"ticker":"FBC","date":"2015-05-22","pret":0.00651,"close":18.51}
{"ticker":"FBC","date":"2015-05-26","pret":-0.00488,"close":18.27}
{"ticker":"FBC","date":"2015-05-27","pret":-0.00218,"close":18.8}
{"ticker":"FBC","date":"2015-05-28","pret":0.02368,"close":18.78}
{"ticker":"FBC","date":"2015-05-29","pret":-0.00373,"close":18.74}
{"ticker":"FBC","date":"2015-06-01","pret":0.0016,"close":18.34}
{"ticker":"FBC","date":"2015-06-02","pret":-0.02428,"close":18.55}
{"ticker":"FBC","date":"2015-06-03","pret":0.01679,"close":18.81}
{"ticker":"FBC","date":"2015-06-04","pret":0.00322,"close":18.71}
{"ticker":"FBC","date":"2015-06-05","pret":0.00267,"close":18.9}
{"ticker":"FBC","date":"2015-06-08","pret":0.0032,"close":18.83}
{"ticker":"FBC","date":"2015-06-09","pret":0.00531,"close":18.86}
{"ticker":"FBC","date":"2015-06-10","pret":0.00317,"close":19.03}
{"ticker":"FBC","date":"2015-06-11","pret":0.00369,"close":18.93}
{"ticker":"FBC","date":"2015-06-12","pret":-0.01004,"close":18.86}
{"ticker":"FBC","date":"2015-06-15","pret":-0.00479,"close":18.86}
{"ticker":"FBC","date":"2015-06-16","pret":0.00373,"close":18.82}
{"ticker":"FBC","date":"2015-06-17","pret":-0.00266,"close":18.63}
{"ticker":"FBC","date":"2015-06-18","pret":0.00213,"close":18.76}
{"ticker":"FBC","date":"2015-06-19","pret":0.00159,"close":18.78}
{"ticker":"FBC","date":"2015-06-22","pret":0.00477,"close":19.11}
{"ticker":"FBC","date":"2015-06-23","pret":0.01208,"close":19.37}
{"ticker":"FBC","date":"2015-06-24","pret":0.01349,"close":19.44}
{"ticker":"FBC","date":"2015-06-25","pret":0.00514,"close":19.12}
{"ticker":"FBC","date":"2015-06-26","pret":-0.02019,"close":19.08}
{"ticker":"FBC","date":"2015-06-29","pret":-0.00788,"close":18.57}
{"ticker":"FBC","date":"2015-06-30","pret":-0.03486,"close":18.48}
{"ticker":"FBC","date":"2015-07-01","pret":0.01678,"close":18.4}
{"ticker":"FBC","date":"2015-07-02","pret":-0.00754,"close":18.12}
{"ticker":"FBC","date":"2015-07-06","pret":-0.02908,"close":18.09}
{"ticker":"FBC","date":"2015-07-07","pret":0.00389,"close":18.21}
{"ticker":"FBC","date":"2015-07-08","pret":0.00166,"close":17.83}
{"ticker":"FBC","date":"2015-07-09","pret":0.00111,"close":18.09}
{"ticker":"FBC","date":"2015-07-10","pret":0.00111,"close":18.13}
{"ticker":"FBC","date":"2015-07-13","pret":0.01099,"close":18.32}
{"ticker":"FBC","date":"2015-07-14","pret":0.00327,"close":18.54}
{"ticker":"FBC","date":"2015-07-15","pret":0.01245,"close":18.58}
{"ticker":"FBC","date":"2015-07-16","pret":0.0075,"close":18.44}
{"ticker":"FBC","date":"2015-07-17","pret":-0.01344,"close":18.42}
{"ticker":"FBC","date":"2015-07-20","pret":-0.00271,"close":18.48}
{"ticker":"FBC","date":"2015-07-21","pret":0.00325,"close":18.2}
{"ticker":"FBC","date":"2015-07-22","pret":-0.01526,"close":18.35}
{"ticker":"FBC","date":"2015-07-23","pret":0.00766,"close":18.25}
{"ticker":"FBC","date":"2015-07-24","pret":-0.00766,"close":18.48}
{"ticker":"FBC","date":"2015-07-27","pret":0.01147,"close":18.46}
{"ticker":"FBC","date":"2015-07-28","pret":0.06413,"close":19.97}
{"ticker":"FBC","date":"2015-07-29","pret":0.01816,"close":19.95}
{"ticker":"FBC","date":"2015-07-30","pret":0,"close":20}
{"ticker":"FBC","date":"2015-07-31","pret":0,"close":20.3}
{"ticker":"FBC","date":"2015-08-03","pret":0.02029,"close":20.57}
{"ticker":"FBC","date":"2015-08-04","pret":0.01266,"close":20.51}
{"ticker":"FBC","date":"2015-08-05","pret":0,"close":20.41}
{"ticker":"FBC","date":"2015-08-06","pret":-0.00826,"close":20.23}
{"ticker":"FBC","date":"2015-08-07","pret":-0.01871,"close":20.04}
{"ticker":"FBC","date":"2015-08-10","pret":0.00446,"close":20.22}
{"ticker":"FBC","date":"2015-08-11","pret":-0.00496,"close":19.97}
{"ticker":"FBC","date":"2015-08-12","pret":-0.0115,"close":19.71}
{"ticker":"FBC","date":"2015-08-13","pret":-0.00555,"close":19.62}
{"ticker":"FBC","date":"2015-08-14","pret":-0.00558,"close":20.13}
{"ticker":"FBC","date":"2015-08-17","pret":0.0266,"close":20.36}
{"ticker":"FBC","date":"2015-08-18","pret":0.01231,"close":20.35}
{"ticker":"FBC","date":"2015-08-19","pret":-0.00638,"close":20.38}
{"ticker":"FBC","date":"2015-08-20","pret":0.00049,"close":20.16}
{"ticker":"FBC","date":"2015-08-21","pret":-0.02089,"close":20.19}
{"ticker":"FBC","date":"2015-08-24","pret":-0.01061,"close":19.28}
{"ticker":"FBC","date":"2015-08-25","pret":0.00507,"close":19.28}
{"ticker":"FBC","date":"2015-08-26","pret":-0.00405,"close":19.54}
{"ticker":"FBC","date":"2015-08-27","pret":0.00051,"close":19.77}
{"ticker":"FBC","date":"2015-08-28","pret":0,"close":19.85}
{"ticker":"FBC","date":"2015-08-31","pret":0.00354,"close":20.33}
{"ticker":"FBC","date":"2015-09-01","pret":0.01455,"close":19.58}
{"ticker":"FBC","date":"2015-09-02","pret":-0.02216,"close":19.78}
{"ticker":"FBC","date":"2015-09-03","pret":0.00912,"close":19.71}
{"ticker":"FBC","date":"2015-09-04","pret":-0.01679,"close":19.44}
{"ticker":"FBC","date":"2015-09-08","pret":0.00868,"close":19.91}
{"ticker":"FBC","date":"2015-09-09","pret":0.01964,"close":19.85}
{"ticker":"FBC","date":"2015-09-10","pret":-0.00952,"close":20.08}
{"ticker":"FBC","date":"2015-09-11","pret":0.01102,"close":20.17}
{"ticker":"FBC","date":"2015-09-14","pret":0.00695,"close":20.34}
{"ticker":"FBC","date":"2015-09-15","pret":0.00788,"close":20.73}
{"ticker":"FBC","date":"2015-09-16","pret":0.01799,"close":20.54}
{"ticker":"FBC","date":"2015-09-17","pret":-0.00386,"close":20.44}
{"ticker":"FBC","date":"2015-09-18","pret":-0.02647,"close":19.95}
{"ticker":"FBC","date":"2015-09-21","pret":-0.00099,"close":20.58}
{"ticker":"FBC","date":"2015-09-22","pret":0.01432,"close":20.46}
{"ticker":"FBC","date":"2015-09-23","pret":0.00733,"close":20.71}
{"ticker":"FBC","date":"2015-09-24","pret":0.00146,"close":21.01}
{"ticker":"FBC","date":"2015-09-25","pret":0.03062,"close":20.75}
{"ticker":"FBC","date":"2015-09-28","pret":-0.02578,"close":20.23}
{"ticker":"FBC","date":"2015-09-29","pret":-0.02448,"close":20.29}
{"ticker":"FBC","date":"2015-09-30","pret":0.01671,"close":20.56}
{"ticker":"FBC","date":"2015-10-01","pret":0.00389,"close":20.96}
{"ticker":"FBC","date":"2015-10-02","pret":0.00339,"close":20.89}
{"ticker":"FBC","date":"2015-10-05","pret":0.01107,"close":21.25}
{"ticker":"FBC","date":"2015-10-06","pret":0.01755,"close":21.17}
{"ticker":"FBC","date":"2015-10-07","pret":0.00141,"close":21.59}
{"ticker":"FBC","date":"2015-10-08","pret":0.01491,"close":21.77}
{"ticker":"FBC","date":"2015-10-09","pret":0.00967,"close":21.81}
{"ticker":"FBC","date":"2015-10-12","pret":0.00092,"close":21.8}
{"ticker":"FBC","date":"2015-10-13","pret":-0.01197,"close":21.41}
{"ticker":"FBC","date":"2015-10-14","pret":-0.00697,"close":20.6}
{"ticker":"FBC","date":"2015-10-15","pret":-0.03948,"close":21.25}
{"ticker":"FBC","date":"2015-10-16","pret":0.03105,"close":21.1}
{"ticker":"FBC","date":"2015-10-19","pret":-0.01183,"close":21.15}
{"ticker":"FBC","date":"2015-10-20","pret":0.00759,"close":21.24}
{"ticker":"FBC","date":"2015-10-21","pret":0.008,"close":20.97}
{"ticker":"FBC","date":"2015-10-22","pret":-0.01131,"close":21.32}
{"ticker":"FBC","date":"2015-10-23","pret":0.01878,"close":21.81}
{"ticker":"FBC","date":"2015-10-26","pret":0.0134,"close":21.63}
{"ticker":"FBC","date":"2015-10-27","pret":0.03782,"close":22.85}
{"ticker":"FBC","date":"2015-10-28","pret":0.01926,"close":22.82}
{"ticker":"FBC","date":"2015-10-29","pret":-0.00174,"close":23.08}
{"ticker":"FBC","date":"2015-10-30","pret":-0.01355,"close":22.24}
{"ticker":"FBC","date":"2015-11-02","pret":-0.02,"close":22.51}
{"ticker":"FBC","date":"2015-11-03","pret":0.00671,"close":22.29}
{"ticker":"FBC","date":"2015-11-04","pret":-0.00402,"close":22.51}
{"ticker":"FBC","date":"2015-11-05","pret":0.00847,"close":22.8}
{"ticker":"FBC","date":"2015-11-06","pret":0.01891,"close":23.02}
{"ticker":"FBC","date":"2015-11-09","pret":0.00608,"close":22.96}
{"ticker":"FBC","date":"2015-11-10","pret":-0.00695,"close":23.2}
{"ticker":"FBC","date":"2015-11-11","pret":0.01644,"close":23.36}
{"ticker":"FBC","date":"2015-11-12","pret":0.00129,"close":23.34}
{"ticker":"FBC","date":"2015-11-13","pret":-0.00086,"close":23.16}
{"ticker":"FBC","date":"2015-11-16","pret":-0.00602,"close":23.47}
{"ticker":"FBC","date":"2015-11-17","pret":0.01541,"close":23.85}
{"ticker":"FBC","date":"2015-11-18","pret":0.01643,"close":24}
{"ticker":"FBC","date":"2015-11-19","pret":0.00292,"close":23.67}
{"ticker":"FBC","date":"2015-11-20","pret":-0.00963,"close":23.93}
{"ticker":"FBC","date":"2015-11-23","pret":0.00963,"close":24.18}
{"ticker":"FBC","date":"2015-11-24","pret":0.00291,"close":24.47}
{"ticker":"FBC","date":"2015-11-25","pret":0.0173,"close":24.66}
{"ticker":"FBC","date":"2015-11-26"}
{"ticker":"FBC","date":"2015-11-27","pret":0.00813,"close":24.72}
{"ticker":"FBC","date":"2015-11-30","pret":0.00243,"close":24.56}
{"ticker":"FBC","date":"2015-12-01","pret":-0.00283,"close":24.78}
{"ticker":"FBC","date":"2015-12-02","pret":0.00525,"close":24.5}
{"ticker":"FBC","date":"2015-12-03","pret":-0.01135,"close":24.46}
{"ticker":"FBC","date":"2015-12-04","pret":-0.00122,"close":24.95}
{"ticker":"FBC","date":"2015-12-07","pret":0.0182,"close":24.57}
{"ticker":"FBC","date":"2015-12-08","pret":-0.02229,"close":24.41}
{"ticker":"FBC","date":"2015-12-09","pret":0,"close":24.18}
{"ticker":"FBC","date":"2015-12-10","pret":-0.00658,"close":24.4}
{"ticker":"FBC","date":"2015-12-11","pret":-0.00455,"close":23.65}
{"ticker":"FBC","date":"2015-12-14","pret":-0.0184,"close":23.49}
{"ticker":"FBC","date":"2015-12-15","pret":0.00084,"close":23.94}
{"ticker":"FBC","date":"2015-12-16","pret":0.01548,"close":24.12}
{"ticker":"FBC","date":"2015-12-17"}
{"ticker":"FBC","date":"2015-12-18","pret":-0.0075,"close":23.42}
{"ticker":"FBC","date":"2015-12-21","pret":-0.0139,"close":23.44}
{"ticker":"FBC","date":"2015-12-22","pret":-0.00553,"close":23.5}
{"ticker":"FBC","date":"2015-12-23","pret":0.00765,"close":23.51}
{"ticker":"FBC","date":"2015-12-24","pret":-0.00552,"close":23.5}
{"ticker":"FBC","date":"2015-12-28","pret":0,"close":23.25}
{"ticker":"FBC","date":"2015-12-29","pret":-0.00384,"close":23.54}
{"ticker":"FBC","date":"2015-12-30","pret":0.00554,"close":23.41}
{"ticker":"FBC","date":"2015-12-31","pret":-0.00725,"close":23.11}
{"ticker":"FBC","date":"2016-01-04","pret":-0.02954,"close":22.47}
{"ticker":"FBC","date":"2016-01-05","pret":-0.00575,"close":22.57}
{"ticker":"FBHS","date":"2015-01-02","pret":0.00792,"close":44.79}
{"ticker":"FBHS","date":"2015-01-05","pret":-0.02576,"close":44.19}
{"ticker":"FBHS","date":"2015-01-06","pret":-0.00158,"close":43.19}
{"ticker":"FBHS","date":"2015-01-07","pret":-0.02048,"close":43.81}
{"ticker":"FBHS","date":"2015-01-08","pret":0.01755,"close":45.23}
{"ticker":"FBHS","date":"2015-01-09","pret":0.02433,"close":45.78}
{"ticker":"FBHS","date":"2015-01-12","pret":0.009,"close":45.84}
{"ticker":"FBHS","date":"2015-01-13","pret":0.0141,"close":45.54}
{"ticker":"FBHS","date":"2015-01-14","pret":-0.02775,"close":45.66}
{"ticker":"FBHS","date":"2015-01-15","pret":0.01866,"close":43.69}
{"ticker":"FBHS","date":"2015-01-16","pret":-0.05451,"close":44.91}
{"ticker":"FBHS","date":"2015-01-20","pret":0.03364,"close":44.23}
{"ticker":"FBHS","date":"2015-01-21","pret":-0.01928,"close":44.34}
{"ticker":"FBHS","date":"2015-01-22","pret":0.00946,"close":44.84}
{"ticker":"FBHS","date":"2015-01-23","pret":0.0038,"close":44.85}
{"ticker":"FBHS","date":"2015-01-26","pret":0.00178,"close":45.45}
{"ticker":"FBHS","date":"2015-01-27","pret":0,"close":45.34}
{"ticker":"FBHS","date":"2015-01-28","pret":0.02009,"close":45.2}
{"ticker":"FBHS","date":"2015-01-29","pret":-0.01608,"close":45.38}
{"ticker":"FBHS","date":"2015-01-30","pret":0.00399,"close":44.79}
{"ticker":"FBHS","date":"2015-02-02","pret":-0.00354,"close":45.88}
{"ticker":"FBHS","date":"2015-02-03","pret":0.02586,"close":47.14}
{"ticker":"FBHS","date":"2015-02-04","pret":0.01054,"close":47.23}
{"ticker":"FBHS","date":"2015-02-05","pret":-0.03751,"close":43.93}
{"ticker":"FBHS","date":"2015-02-06","pret":-0.03092,"close":43.3}
{"ticker":"FBHS","date":"2015-02-09","pret":-0.00829,"close":43.04}
{"ticker":"FBHS","date":"2015-02-10","pret":0.00023,"close":44.3}
{"ticker":"FBHS","date":"2015-02-11","pret":0.02307,"close":44.47}
{"ticker":"FBHS","date":"2015-02-12","pret":0.00361,"close":45.56}
{"ticker":"FBHS","date":"2015-02-13","pret":0.0273,"close":46.58}
{"ticker":"FBHS","date":"2015-02-17","pret":0.01542,"close":46.99}
{"ticker":"FBHS","date":"2015-02-18","pret":0.00944,"close":47.1}
{"ticker":"FBHS","date":"2015-02-19","pret":0.00213,"close":47.78}
{"ticker":"FBHS","date":"2015-02-20","pret":0.01941,"close":48}
{"ticker":"FBHS","date":"2015-02-23","pret":-0.00146,"close":47.87}
{"ticker":"FBHS","date":"2015-02-24","pret":0.00501,"close":47.95}
{"ticker":"FBHS","date":"2015-02-25","pret":-0.00313,"close":47.58}
{"ticker":"FBHS","date":"2015-02-26","pret":-0.01113,"close":46.9}
{"ticker":"FBHS","date":"2015-02-27","pret":-0.00785,"close":46.32}
{"ticker":"FBHS","date":"2015-03-02","pret":-0.00769,"close":47.26}
{"ticker":"FBHS","date":"2015-03-03","pret":0.00982,"close":46.53}
{"ticker":"FBHS","date":"2015-03-04","pret":-0.01455,"close":46.37}
{"ticker":"FBHS","date":"2015-03-05","pret":-0.00043,"close":46.3}
{"ticker":"FBHS","date":"2015-03-06","pret":-0.01237,"close":44.96}
{"ticker":"FBHS","date":"2015-03-09","pret":-0.0154,"close":45.33}
{"ticker":"FBHS","date":"2015-03-10","pret":-0.00266,"close":45.01}
{"ticker":"FBHS","date":"2015-03-11","pret":0,"close":45.38}
{"ticker":"FBHS","date":"2015-03-12","pret":0.01632,"close":45.41}
{"ticker":"FBHS","date":"2015-03-13","pret":-0.01188,"close":44.89}
{"ticker":"FBHS","date":"2015-03-16","pret":-0.00399,"close":45.09}
{"ticker":"FBHS","date":"2015-03-17","pret":-0.00512,"close":44.22}
{"ticker":"FBHS","date":"2015-03-18","pret":-0.01462,"close":44.97}
{"ticker":"FBHS","date":"2015-03-19","pret":0.0173,"close":45.08}
{"ticker":"FBHS","date":"2015-03-20","pret":0.00953,"close":46.16}
{"ticker":"FBHS","date":"2015-03-23","pret":0.02935,"close":45.88}
{"ticker":"FBHS","date":"2015-03-24","pret":-0.01598,"close":46.16}
{"ticker":"FBHS","date":"2015-03-25","pret":0.00629,"close":44.95}
{"ticker":"FBHS","date":"2015-03-26","pret":-0.03143,"close":44.35}
{"ticker":"FBHS","date":"2015-03-27","pret":-0.01168,"close":44.29}
{"ticker":"FBHS","date":"2015-03-30","pret":0.02035,"close":47.01}
{"ticker":"FBHS","date":"2015-03-31","pret":0.03779,"close":47.48}
{"ticker":"FBHS","date":"2015-04-01","pret":0.01355,"close":46.7}
{"ticker":"FBHS","date":"2015-04-02","pret":-0.02534,"close":46.88}
{"ticker":"FBHS","date":"2015-04-06","pret":-0.00302,"close":46.79}
{"ticker":"FBHS","date":"2015-04-07","pret":0.00711,"close":46.28}
{"ticker":"FBHS","date":"2015-04-08","pret":-0.00625,"close":46.38}
{"ticker":"FBHS","date":"2015-04-09","pret":-0.00108,"close":45.99}
{"ticker":"FBHS","date":"2015-04-10","pret":-0.00499,"close":46.14}
{"ticker":"FBHS","date":"2015-04-13","pret":0,"close":45.92}
{"ticker":"FBHS","date":"2015-04-14","pret":0,"close":46.11}
{"ticker":"FBHS","date":"2015-04-15","pret":0.0052,"close":45.89}
{"ticker":"FBHS","date":"2015-04-16","pret":-0.01197,"close":45.13}
{"ticker":"FBHS","date":"2015-04-17","pret":-0.02079,"close":44.86}
{"ticker":"FBHS","date":"2015-04-20","pret":0.00957,"close":45.7}
{"ticker":"FBHS","date":"2015-04-21","pret":0.01538,"close":46.25}
{"ticker":"FBHS","date":"2015-04-22","pret":0.01019,"close":46.63}
{"ticker":"FBHS","date":"2015-04-23","pret":-0.00173,"close":46.41}
{"ticker":"FBHS","date":"2015-04-24","pret":0.00518,"close":46.76}
{"ticker":"FBHS","date":"2015-04-27","pret":0.00792,"close":45.62}
{"ticker":"FBHS","date":"2015-04-28","pret":-0.03076,"close":45.76}
{"ticker":"FBHS","date":"2015-04-29","pret":0.00154,"close":45.85}
{"ticker":"FBHS","date":"2015-04-30","pret":0.0011,"close":44.6}
{"ticker":"FBHS","date":"2015-05-01","pret":-0.02646,"close":44.46}
{"ticker":"FBHS","date":"2015-05-04","pret":0.00517,"close":44.75}
{"ticker":"FBHS","date":"2015-05-05","pret":-0.00067,"close":44.63}
{"ticker":"FBHS","date":"2015-05-06","pret":0.00269,"close":44.07}
{"ticker":"FBHS","date":"2015-05-07","pret":-0.01943,"close":44.5}
{"ticker":"FBHS","date":"2015-05-08","pret":0.03276,"close":44.59}
{"ticker":"FBHS","date":"2015-05-11","pret":-0.01557,"close":44.51}
{"ticker":"FBHS","date":"2015-05-12","pret":-0.0063,"close":44.08}
{"ticker":"FBHS","date":"2015-05-13","pret":0,"close":44.93}
{"ticker":"FBHS","date":"2015-05-14","pret":0.02297,"close":45.23}
{"ticker":"FBHS","date":"2015-05-15","pret":-0.00331,"close":45.22}
{"ticker":"FBHS","date":"2015-05-18","pret":-0.00088,"close":45.32}
{"ticker":"FBHS","date":"2015-05-19","pret":0.01232,"close":46.09}
{"ticker":"FBHS","date":"2015-05-20","pret":0.01131,"close":45.94}
{"ticker":"FBHS","date":"2015-05-21","pret":-0.0076,"close":46.11}
{"ticker":"FBHS","date":"2015-05-22","pret":0.00565,"close":46.16}
{"ticker":"FBHS","date":"2015-05-26","pret":-0.00391,"close":46.41}
{"ticker":"FBHS","date":"2015-05-27","pret":0.00996,"close":46.45}
{"ticker":"FBHS","date":"2015-05-28","pret":-0.00065,"close":46.56}
{"ticker":"FBHS","date":"2015-05-29","pret":0.00366,"close":45.86}
{"ticker":"FBHS","date":"2015-06-01","pret":-0.01362,"close":46.15}
{"ticker":"FBHS","date":"2015-06-02","pret":0.00109,"close":46.73}
{"ticker":"FBHS","date":"2015-06-03","pret":0.01296,"close":46.38}
{"ticker":"FBHS","date":"2015-06-04","pret":-0.01079,"close":45.8}
{"ticker":"FBHS","date":"2015-06-05","pret":-0.01398,"close":46.2}
{"ticker":"FBHS","date":"2015-06-08","pret":0.01333,"close":45.9}
{"ticker":"FBHS","date":"2015-06-09","pret":-0.01686,"close":45.62}
{"ticker":"FBHS","date":"2015-06-10","pret":0.01207,"close":46.1}
{"ticker":"FBHS","date":"2015-06-11","pret":0.00696,"close":46.24}
{"ticker":"FBHS","date":"2015-06-12","pret":0.00043,"close":46.25}
{"ticker":"FBHS","date":"2015-06-15","pret":-0.00434,"close":45.68}
{"ticker":"FBHS","date":"2015-06-16","pret":-0.01027,"close":45.78}
{"ticker":"FBHS","date":"2015-06-17","pret":0.00482,"close":45.68}
{"ticker":"FBHS","date":"2015-06-18","pret":0.00022,"close":46.03}
{"ticker":"FBHS","date":"2015-06-19","pret":0.00827,"close":46.05}
{"ticker":"FBHS","date":"2015-06-22","pret":0.00433,"close":46.75}
{"ticker":"FBHS","date":"2015-06-23","pret":0.0101,"close":46.55}
{"ticker":"FBHS","date":"2015-06-24","pret":-0.00837,"close":45.69}
{"ticker":"FBHS","date":"2015-06-25","pret":-0.00996,"close":45.95}
{"ticker":"FBHS","date":"2015-06-26","pret":0.00109,"close":46.64}
{"ticker":"FBHS","date":"2015-06-29","pret":0.00564,"close":45.27}
{"ticker":"FBHS","date":"2015-06-30","pret":-0.01635,"close":45.82}
{"ticker":"FBHS","date":"2015-07-01","pret":0.01678,"close":45.97}
{"ticker":"FBHS","date":"2015-07-02","pret":-0.00585,"close":46.02}
{"ticker":"FBHS","date":"2015-07-06","pret":-0.00611,"close":45.17}
{"ticker":"FBHS","date":"2015-07-07","pret":-0.01011,"close":45.49}
{"ticker":"FBHS","date":"2015-07-08","pret":-0.00266,"close":44.82}
{"ticker":"FBHS","date":"2015-07-09","pret":0.00486,"close":44.73}
{"ticker":"FBHS","date":"2015-07-10","pret":-0.0042,"close":45.04}
{"ticker":"FBHS","date":"2015-07-13","pret":0.00706,"close":45.88}
{"ticker":"FBHS","date":"2015-07-14","pret":0.00548,"close":46.17}
{"ticker":"FBHS","date":"2015-07-15","pret":0.01001,"close":45.25}
{"ticker":"FBHS","date":"2015-07-16","pret":-0.01263,"close":44.83}
{"ticker":"FBHS","date":"2015-07-17","pret":-0.01792,"close":44.29}
{"ticker":"FBHS","date":"2015-07-20","pret":-0.0119,"close":44.56}
{"ticker":"FBHS","date":"2015-07-21","pret":0.00473,"close":44.12}
{"ticker":"FBHS","date":"2015-07-22","pret":-0.01403,"close":44.18}
{"ticker":"FBHS","date":"2015-07-23","pret":0.03318,"close":47.07}
{"ticker":"FBHS","date":"2015-07-24","pret":0.03574,"close":46.59}
{"ticker":"FBHS","date":"2015-07-27","pret":-0.01609,"close":45.65}
{"ticker":"FBHS","date":"2015-07-28","pret":-0.00477,"close":46.65}
{"ticker":"FBHS","date":"2015-07-29","pret":0.01552,"close":47.67}
{"ticker":"FBHS","date":"2015-07-30","pret":0.01486,"close":47.99}
{"ticker":"FBHS","date":"2015-07-31","pret":0.02003,"close":47.75}
{"ticker":"FBHS","date":"2015-08-03","pret":-0.00955,"close":47.45}
{"ticker":"FBHS","date":"2015-08-04","pret":-0.0164,"close":47.74}
{"ticker":"FBHS","date":"2015-08-05","pret":0.01494,"close":47.57}
{"ticker":"FBHS","date":"2015-08-06","pret":-0.00628,"close":47.37}
{"ticker":"FBHS","date":"2015-08-07","pret":-0.00823,"close":48.21}
{"ticker":"FBHS","date":"2015-08-10","pret":0.02738,"close":48.98}
{"ticker":"FBHS","date":"2015-08-11","pret":-0.00103,"close":49.69}
{"ticker":"FBHS","date":"2015-08-12","pret":0.01272,"close":49.86}
{"ticker":"FBHS","date":"2015-08-13","pret":0.01457,"close":50.38}
{"ticker":"FBHS","date":"2015-08-14","pret":0.0086,"close":50.9}
{"ticker":"FBHS","date":"2015-08-17","pret":0.01522,"close":51.42}
{"ticker":"FBHS","date":"2015-08-18","pret":0.01015,"close":52.05}
{"ticker":"FBHS","date":"2015-08-19","pret":0.00291,"close":52.5}
{"ticker":"FBHS","date":"2015-08-20","pret":0.00944,"close":50.65}
{"ticker":"FBHS","date":"2015-08-21","pret":-0.0413,"close":49.68}
{"ticker":"FBHS","date":"2015-08-24","pret":-0.12026,"close":47.06}
{"ticker":"FBHS","date":"2015-08-25","pret":0.08818,"close":46.32}
{"ticker":"FBHS","date":"2015-08-26","pret":-0.03059,"close":47.35}
{"ticker":"FBHS","date":"2015-08-27","pret":0.01876,"close":48.42}
{"ticker":"FBHS","date":"2015-08-28","pret":0.00645,"close":48.34}
{"ticker":"FBHS","date":"2015-08-31","pret":-0.00104,"close":47.85}
{"ticker":"FBHS","date":"2015-09-01","pret":-0.02396,"close":46.41}
{"ticker":"FBHS","date":"2015-09-02","pret":-0.00149,"close":48.38}
{"ticker":"FBHS","date":"2015-09-03","pret":0.03001,"close":48.94}
{"ticker":"FBHS","date":"2015-09-04","pret":-0.00456,"close":48.79}
{"ticker":"FBHS","date":"2015-09-08","pret":0.02947,"close":50.75}
{"ticker":"FBHS","date":"2015-09-09","pret":0.02627,"close":50.68}
{"ticker":"FBHS","date":"2015-09-10","pret":-0.00039,"close":50.89}
{"ticker":"FBHS","date":"2015-09-11","pret":-0.0073,"close":51.78}
{"ticker":"FBHS","date":"2015-09-14","pret":0.02887,"close":51.96}
{"ticker":"FBHS","date":"2015-09-15","pret":0.00173,"close":52.03}
{"ticker":"FBHS","date":"2015-09-16","pret":-0.00481,"close":51.89}
{"ticker":"FBHS","date":"2015-09-17","pret":0.00212,"close":52}
{"ticker":"FBHS","date":"2015-09-18","pret":-0.01337,"close":51.36}
{"ticker":"FBHS","date":"2015-09-21","pret":0.00428,"close":51.06}
{"ticker":"FBHS","date":"2015-09-22","pret":-0.02637,"close":50.37}
{"ticker":"FBHS","date":"2015-09-23","pret":0.00239,"close":50.09}
{"ticker":"FBHS","date":"2015-09-24","pret":-0.00739,"close":49.35}
{"ticker":"FBHS","date":"2015-09-25","pret":-0.00221,"close":49.31}
{"ticker":"FBHS","date":"2015-09-28","pret":-0.01579,"close":48.08}
{"ticker":"FBHS","date":"2015-09-29","pret":-0.02104,"close":46.75}
{"ticker":"FBHS","date":"2015-09-30","pret":-0.0183,"close":47.47}
{"ticker":"FBHS","date":"2015-10-01","pret":0.00846,"close":48.02}
{"ticker":"FBHS","date":"2015-10-02","pret":0.00126,"close":48.23}
{"ticker":"FBHS","date":"2015-10-05","pret":0.02348,"close":48.9}
{"ticker":"FBHS","date":"2015-10-06","pret":0.01366,"close":48.64}
{"ticker":"FBHS","date":"2015-10-07","pret":-0.00834,"close":49.62}
{"ticker":"FBHS","date":"2015-10-08","pret":0.01137,"close":50.29}
{"ticker":"FBHS","date":"2015-10-09","pret":0.01722,"close":50.62}
{"ticker":"FBHS","date":"2015-10-12","pret":0.00673,"close":50.84}
{"ticker":"FBHS","date":"2015-10-13","pret":-0.01931,"close":48.84}
{"ticker":"FBHS","date":"2015-10-14","pret":-0.02195,"close":47.64}
{"ticker":"FBHS","date":"2015-10-15","pret":-0.01636,"close":48.67}
{"ticker":"FBHS","date":"2015-10-16","pret":0.02108,"close":48.84}
{"ticker":"FBHS","date":"2015-10-19","pret":-0.0043,"close":48.59}
{"ticker":"FBHS","date":"2015-10-20","pret":-0.00164,"close":49.14}
{"ticker":"FBHS","date":"2015-10-21","pret":0.01673,"close":49.27}
{"ticker":"FBHS","date":"2015-10-22","pret":-0.00344,"close":52.03}
{"ticker":"FBHS","date":"2015-10-23","pret":0.05893,"close":51.78}
{"ticker":"FBHS","date":"2015-10-26","pret":-0.00846,"close":52.04}
{"ticker":"FBHS","date":"2015-10-27","pret":-0.00097,"close":51.24}
{"ticker":"FBHS","date":"2015-10-28","pret":-0.00542,"close":51.85}
{"ticker":"FBHS","date":"2015-10-29","pret":0.0089,"close":52.02}
{"ticker":"FBHS","date":"2015-10-30","pret":-0.00019,"close":52.33}
{"ticker":"FBHS","date":"2015-11-02","pret":0.01548,"close":53.3}
{"ticker":"FBHS","date":"2015-11-03","pret":0.0053,"close":52.51}
{"ticker":"FBHS","date":"2015-11-04","pret":-0.00967,"close":52.27}
{"ticker":"FBHS","date":"2015-11-05","pret":-0.00152,"close":52.86}
{"ticker":"FBHS","date":"2015-11-06","pret":0.00684,"close":51.97}
{"ticker":"FBHS","date":"2015-11-09","pret":-0.01527,"close":52}
{"ticker":"FBHS","date":"2015-11-10","pret":-0.00405,"close":52.31}
{"ticker":"FBHS","date":"2015-11-11","pret":0.01324,"close":52.81}
{"ticker":"FBHS","date":"2015-11-12","pret":-0.00363,"close":52.21}
{"ticker":"FBHS","date":"2015-11-13","pret":-0.00518,"close":51.51}
{"ticker":"FBHS","date":"2015-11-16","pret":-0.00869,"close":52.24}
{"ticker":"FBHS","date":"2015-11-17","pret":0.01654,"close":52.64}
{"ticker":"FBHS","date":"2015-11-18","pret":0.00476,"close":54.13}
{"ticker":"FBHS","date":"2015-11-19","pret":0.02697,"close":54.54}
{"ticker":"FBHS","date":"2015-11-20","pret":0.0081,"close":54.61}
{"ticker":"FBHS","date":"2015-11-23","pret":0,"close":55.31}
{"ticker":"FBHS","date":"2015-11-24","pret":0.00037,"close":55.29}
{"ticker":"FBHS","date":"2015-11-25","pret":0.0122,"close":55.6}
{"ticker":"FBHS","date":"2015-11-26"}
{"ticker":"FBHS","date":"2015-11-27","pret":0.00775,"close":55.61}
{"ticker":"FBHS","date":"2015-11-30","pret":0.00341,"close":54.97}
{"ticker":"FBHS","date":"2015-12-01","pret":-0.00665,"close":55.86}
{"ticker":"FBHS","date":"2015-12-02","pret":0.00378,"close":56.4}
{"ticker":"FBHS","date":"2015-12-03","pret":0.01249,"close":55.02}
{"ticker":"FBHS","date":"2015-12-04","pret":-0.02332,"close":55.93}
{"ticker":"FBHS","date":"2015-12-07","pret":0.01065,"close":55.65}
{"ticker":"FBHS","date":"2015-12-08","pret":-0.01794,"close":55.69}
{"ticker":"FBHS","date":"2015-12-09","pret":0.00982,"close":54.2}
{"ticker":"FBHS","date":"2015-12-10","pret":-0.0144,"close":55.14}
{"ticker":"FBHS","date":"2015-12-11","pret":0.0033,"close":55.3}
{"ticker":"FBHS","date":"2015-12-14","pret":0.01616,"close":55.64}
{"ticker":"FBHS","date":"2015-12-15","pret":0.00664,"close":55.47}
{"ticker":"FBHS","date":"2015-12-16","pret":0.00161,"close":56.07}
{"ticker":"FBHS","date":"2015-12-17"}
{"ticker":"FBHS","date":"2015-12-18","pret":-0.01294,"close":53.76}
{"ticker":"FBHS","date":"2015-12-21","pret":-0.019,"close":54.61}
{"ticker":"FBHS","date":"2015-12-22","pret":0.01483,"close":55.28}
{"ticker":"FBHS","date":"2015-12-23","pret":0.00886,"close":56.31}
{"ticker":"FBHS","date":"2015-12-24","pret":0.00789,"close":56.29}
{"ticker":"FBHS","date":"2015-12-28","pret":0.00072,"close":56.47}
{"ticker":"FBHS","date":"2015-12-29","pret":0.01242,"close":56.36}
{"ticker":"FBHS","date":"2015-12-30","pret":-0.00637,"close":56.25}
{"ticker":"FBHS","date":"2015-12-31","pret":-0.0032,"close":55.5}
{"ticker":"FBHS","date":"2016-01-04","pret":-0.02342,"close":54.88}
{"ticker":"FBHS","date":"2016-01-05","pret":0.00418,"close":54.21}
{"ticker":"FBIZ","date":"2015-01-02","pret":0.00877,"close":23.47}
{"ticker":"FBIZ","date":"2015-01-05","pret":-0.02696,"close":22.78}
{"ticker":"FBIZ","date":"2015-01-06","pret":-0.02683,"close":22.84}
{"ticker":"FBIZ","date":"2015-01-07","pret":0.00612,"close":23.2}
{"ticker":"FBIZ","date":"2015-01-08","pret":0.00954,"close":23.22}
{"ticker":"FBIZ","date":"2015-01-09","pret":-0.00433,"close":22.82}
{"ticker":"FBIZ","date":"2015-01-12","pret":-0.00827,"close":22.84}
{"ticker":"FBIZ","date":"2015-01-13","pret":0.00654,"close":22.75}
{"ticker":"FBIZ","date":"2015-01-14","pret":-0.0193,"close":22.36}
{"ticker":"FBIZ","date":"2015-01-15","pret":-0.008,"close":22.33}
{"ticker":"FBIZ","date":"2015-01-16","pret":-0.00537,"close":22.41}
{"ticker":"FBIZ","date":"2015-01-20","pret":0,"close":22.26}
{"ticker":"FBIZ","date":"2015-01-21","pret":0.00448,"close":22.22}
{"ticker":"FBIZ","date":"2015-01-22","pret":0.00179,"close":22.42}
{"ticker":"FBIZ","date":"2015-01-23","pret":-0.00626,"close":22.46}
{"ticker":"FBIZ","date":"2015-01-26","pret":0,"close":22.5}
{"ticker":"FBIZ","date":"2015-01-27","pret":0.00179,"close":22.25}
{"ticker":"FBIZ","date":"2015-01-28","pret":0.00447,"close":21.96}
{"ticker":"FBIZ","date":"2015-01-29","pret":-0.00402,"close":22.2}
{"ticker":"FBIZ","date":"2015-01-30","pret":-0.02036,"close":21.88}
{"ticker":"FBIZ","date":"2015-02-02","pret":0.00183,"close":21.42}
{"ticker":"FBIZ","date":"2015-02-03","pret":-0.01563,"close":22.14}
{"ticker":"FBIZ","date":"2015-02-04","pret":0.03192,"close":22.23}
{"ticker":"FBIZ","date":"2015-02-05","pret":-0.01174,"close":22.22}
{"ticker":"FBIZ","date":"2015-02-06","pret":0.00589,"close":22.06}
{"ticker":"FBIZ","date":"2015-02-09","pret":0.00405,"close":22.34}
{"ticker":"FBIZ","date":"2015-02-10","pret":0.00762,"close":22.38}
{"ticker":"FBIZ","date":"2015-02-11","pret":-0.00223,"close":22.5}
{"ticker":"FBIZ","date":"2015-02-12","pret":0.01509,"close":23.06}
{"ticker":"FBIZ","date":"2015-02-13","pret":0.02049,"close":23.3}
{"ticker":"FBIZ","date":"2015-02-17","pret":0.00043,"close":23.3}
{"ticker":"FBIZ","date":"2015-02-18","pret":0.00129,"close":23.31}
{"ticker":"FBIZ","date":"2015-02-19","pret":-0.00086,"close":23.46}
{"ticker":"FBIZ","date":"2015-02-20","pret":0.01328,"close":23.5}
{"ticker":"FBIZ","date":"2015-02-23","pret":-0.00341,"close":23.46}
{"ticker":"FBIZ","date":"2015-02-24","pret":0.00341,"close":23.5}
{"ticker":"FBIZ","date":"2015-02-25","pret":-0.00213,"close":23.33}
{"ticker":"FBIZ","date":"2015-02-26","pret":-0.00728,"close":23.3}
{"ticker":"FBIZ","date":"2015-02-27","pret":0.00043,"close":23.25}
{"ticker":"FBIZ","date":"2015-03-02","pret":0.00386,"close":23.36}
{"ticker":"FBIZ","date":"2015-03-03","pret":-0.00128,"close":23.27}
{"ticker":"FBIZ","date":"2015-03-04","pret":-0.00731,"close":22.96}
{"ticker":"FBIZ","date":"2015-03-05","pret":0.00602,"close":22.79}
{"ticker":"FBIZ","date":"2015-03-06","pret":-0.03048,"close":22.61}
{"ticker":"FBIZ","date":"2015-03-09","pret":-0.00532,"close":22.96}
{"ticker":"FBIZ","date":"2015-03-10","pret":0.02024,"close":22.76}
{"ticker":"FBIZ","date":"2015-03-11","pret":-0.01051,"close":22.72}
{"ticker":"FBIZ","date":"2015-03-12","pret":0.00571,"close":23.12}
{"ticker":"FBIZ","date":"2015-03-13","pret":0.01175,"close":22.94}
{"ticker":"FBIZ","date":"2015-03-16","pret":-0.23052,"close":22.98}
{"ticker":"FBIZ","date":"2015-03-17","pret":0.21263,"close":22.96}
{"ticker":"FBIZ","date":"2015-03-18","pret":0.01269,"close":22.73}
{"ticker":"FBIZ","date":"2015-03-19","pret":-0.01666,"close":22.86}
{"ticker":"FBIZ","date":"2015-03-20","pret":0.01099,"close":22.54}
{"ticker":"FBIZ","date":"2015-03-23","pret":-0.0221,"close":22.65}
{"ticker":"FBIZ","date":"2015-03-24","pret":0.01111,"close":22.64}
{"ticker":"FBIZ","date":"2015-03-25","pret":0.00177,"close":22.42}
{"ticker":"FBIZ","date":"2015-03-26","pret":-0.01109,"close":22.51}
{"ticker":"FBIZ","date":"2015-03-27","pret":0.00045,"close":22.01}
{"ticker":"FBIZ","date":"2015-03-30","pret":0.00888,"close":22.28}
{"ticker":"FBIZ","date":"2015-03-31","pret":-0.0228,"close":21.62}
{"ticker":"FBIZ","date":"2015-04-01","pret":-0.02195,"close":22.42}
{"ticker":"FBIZ","date":"2015-04-02","pret":0.03409,"close":22.36}
{"ticker":"FBIZ","date":"2015-04-06","pret":-0.00179,"close":22.5}
{"ticker":"FBIZ","date":"2015-04-07","pret":0.0009,"close":22.62}
{"ticker":"FBIZ","date":"2015-04-08","pret":0.01597,"close":22.3}
{"ticker":"FBIZ","date":"2015-04-09","pret":-0.01285,"close":22.44}
{"ticker":"FBIZ","date":"2015-04-10","pret":-0.00492,"close":22.5}
{"ticker":"FBIZ","date":"2015-04-13","pret":0.01908,"close":22.57}
{"ticker":"FBIZ","date":"2015-04-14","pret":-0.00573,"close":22.5}
{"ticker":"FBIZ","date":"2015-04-15","pret":-0.01156,"close":22.42}
{"ticker":"FBIZ","date":"2015-04-16","pret":0.00089,"close":22.2}
{"ticker":"FBIZ","date":"2015-04-17","pret":-0.01304,"close":21.8}
{"ticker":"FBIZ","date":"2015-04-20","pret":-0.00955,"close":21.9}
{"ticker":"FBIZ","date":"2015-04-21","pret":-0.00504,"close":21.98}
{"ticker":"FBIZ","date":"2015-04-22","pret":0.00367,"close":21.8}
{"ticker":"FBIZ","date":"2015-04-23","pret":-0.00689,"close":21.64}
{"ticker":"FBIZ","date":"2015-04-24","pret":0.01373,"close":22.86}
{"ticker":"FBIZ","date":"2015-04-27","pret":0.04445,"close":23.25}
{"ticker":"FBIZ","date":"2015-04-28","pret":0.00909,"close":23.5}
{"ticker":"FBIZ","date":"2015-04-29","pret":0.01157,"close":23.03}
{"ticker":"FBIZ","date":"2015-04-30","pret":-0.02414,"close":22.71}
{"ticker":"FBIZ","date":"2015-05-01","pret":-0.00876,"close":22.81}
{"ticker":"FBIZ","date":"2015-05-04","pret":0.00264,"close":22.95}
{"ticker":"FBIZ","date":"2015-05-05","pret":-0.00661,"close":22.54}
{"ticker":"FBIZ","date":"2015-05-06","pret":-0.0237,"close":22.14}
{"ticker":"FBIZ","date":"2015-05-07","pret":0.00452,"close":21.88}
{"ticker":"FBIZ","date":"2015-05-08","pret":-0.0009,"close":22.02}
{"ticker":"FBIZ","date":"2015-05-11","pret":0.0027,"close":21.85}
{"ticker":"FBIZ","date":"2015-05-12","pret":-0.01222,"close":21.84}
{"ticker":"FBIZ","date":"2015-05-13","pret":-0.01977,"close":21.76}
{"ticker":"FBIZ","date":"2015-05-14","pret":0.0184,"close":21.88}
{"ticker":"FBIZ","date":"2015-05-15","pret":-0.00182,"close":21.88}
{"ticker":"FBIZ","date":"2015-05-18","pret":0.01,"close":21.9}
{"ticker":"FBIZ","date":"2015-05-19","pret":-0.00863,"close":21.94}
{"ticker":"FBIZ","date":"2015-05-20","pret":0.00046,"close":22.15}
{"ticker":"FBIZ","date":"2015-05-21","pret":0.00046,"close":21.94}
{"ticker":"FBIZ","date":"2015-05-22","pret":-0.00046,"close":22.12}
{"ticker":"FBIZ","date":"2015-05-26","pret":0.00817,"close":22.42}
{"ticker":"FBIZ","date":"2015-05-27","pret":0.03553,"close":22.48}
{"ticker":"FBIZ","date":"2015-05-28","pret":-0.02787,"close":22.52}
{"ticker":"FBIZ","date":"2015-05-29","pret":0.0147,"close":22.39}
{"ticker":"FBIZ","date":"2015-06-01","pret":-0.0031,"close":22.47}
{"ticker":"FBIZ","date":"2015-06-02","pret":-0.01115,"close":22.37}
{"ticker":"FBIZ","date":"2015-06-03","pret":0.00447,"close":22.48}
{"ticker":"FBIZ","date":"2015-06-04","pret":-0.00089,"close":22.38}
{"ticker":"FBIZ","date":"2015-06-05","pret":0,"close":22.57}
{"ticker":"FBIZ","date":"2015-06-08","pret":0.00268,"close":22.46}
{"ticker":"FBIZ","date":"2015-06-09","pret":0.004,"close":22.5}
{"ticker":"FBIZ","date":"2015-06-10","pret":-0.00044,"close":22.98}
{"ticker":"FBIZ","date":"2015-06-11","pret":0.02413,"close":22.98}
{"ticker":"FBIZ","date":"2015-06-12","pret":-0.00391,"close":22.68}
{"ticker":"FBIZ","date":"2015-06-15","pret":-0.01402,"close":22.96}
{"ticker":"FBIZ","date":"2015-06-16","pret":0.01663,"close":23.4}
{"ticker":"FBIZ","date":"2015-06-17","pret":0.01422,"close":23.36}
{"ticker":"FBIZ","date":"2015-06-18","pret":0.0047,"close":23.48}
{"ticker":"FBIZ","date":"2015-06-19","pret":0.00085,"close":22.72}
{"ticker":"FBIZ","date":"2015-06-22","pret":-0.03552,"close":22.91}
{"ticker":"FBIZ","date":"2015-06-23","pret":0.01096,"close":23.39}
{"ticker":"FBIZ","date":"2015-06-24","pret":0.01729,"close":23.06}
{"ticker":"FBIZ","date":"2015-06-25","pret":-0.01425,"close":23.4}
{"ticker":"FBIZ","date":"2015-06-26","pret":0.01852,"close":23.4}
{"ticker":"FBIZ","date":"2015-06-29","pret":-0.00642,"close":23.27}
{"ticker":"FBIZ","date":"2015-06-30","pret":-0.0043,"close":23.44}
{"ticker":"FBIZ","date":"2015-07-01","pret":0.00945,"close":23.48}
{"ticker":"FBIZ","date":"2015-07-02","pret":0,"close":23.42}
{"ticker":"FBIZ","date":"2015-07-06","pret":-0.00514,"close":23.28}
{"ticker":"FBIZ","date":"2015-07-07","pret":-0.00086,"close":23.25}
{"ticker":"FBIZ","date":"2015-07-08","pret":-0.00043,"close":23.26}
{"ticker":"FBIZ","date":"2015-07-09","pret":0.00129,"close":23.3}
{"ticker":"FBIZ","date":"2015-07-10","pret":0.00257,"close":23.48}
{"ticker":"FBIZ","date":"2015-07-13","pret":0.00683,"close":23.4}
{"ticker":"FBIZ","date":"2015-07-14","pret":-0.01026,"close":23.6}
{"ticker":"FBIZ","date":"2015-07-15","pret":0.01536,"close":23.62}
{"ticker":"FBIZ","date":"2015-07-16","pret":0.00127,"close":23.62}
{"ticker":"FBIZ","date":"2015-07-17","pret":-0.00381,"close":23.74}
{"ticker":"FBIZ","date":"2015-07-20","pret":0.0055,"close":23.73}
{"ticker":"FBIZ","date":"2015-07-21","pret":-0.00296,"close":23.56}
{"ticker":"FBIZ","date":"2015-07-22","pret":-0.00509,"close":23.5}
{"ticker":"FBIZ","date":"2015-07-23","pret":0,"close":23.65}
{"ticker":"FBIZ","date":"2015-07-24","pret":0.00085,"close":21.52}
{"ticker":"FBIZ","date":"2015-07-27","pret":-0.09914,"close":21.3}
{"ticker":"FBIZ","date":"2015-07-28","pret":0.00842,"close":21.12}
{"ticker":"FBIZ","date":"2015-07-29","pret":-0.01124,"close":21.72}
{"ticker":"FBIZ","date":"2015-07-30","pret":0.02143,"close":21.78}
{"ticker":"FBIZ","date":"2015-07-31","pret":0.00368,"close":21.88}
{"ticker":"FBIZ","date":"2015-08-03","pret":0,"close":21.27}
{"ticker":"FBIZ","date":"2015-08-04","pret":-0.01387,"close":21.48}
{"ticker":"FBIZ","date":"2015-08-05","pret":-0.00233,"close":21.84}
{"ticker":"FBIZ","date":"2015-08-06","pret":0.01114,"close":21.92}
{"ticker":"FBIZ","date":"2015-08-07","pret":0.00873,"close":21.32}
{"ticker":"FBIZ","date":"2015-08-10","pret":-0.02033,"close":21.34}
{"ticker":"FBIZ","date":"2015-08-11","pret":-0.00374,"close":21.38}
{"ticker":"FBIZ","date":"2015-08-12","pret":-0.00188,"close":21.4}
{"ticker":"FBIZ","date":"2015-08-13","pret":0.00375,"close":21.57}
{"ticker":"FBIZ","date":"2015-08-14","pret":0.00327,"close":21.98}
{"ticker":"FBIZ","date":"2015-08-17","pret":0.02441,"close":22.04}
{"ticker":"FBIZ","date":"2015-08-18","pret":0.00091,"close":22.02}
{"ticker":"FBIZ","date":"2015-08-19","pret":0.00544,"close":22}
{"ticker":"FBIZ","date":"2015-08-20","pret":-0.01091,"close":21.9}
{"ticker":"FBIZ","date":"2015-08-21","pret":-0.00688,"close":22.02}
{"ticker":"FBIZ","date":"2015-08-24","pret":0.00322,"close":21.75}
{"ticker":"FBIZ","date":"2015-08-25","pret":0.02043,"close":21.63}
{"ticker":"FBIZ","date":"2015-08-26","pret":-0.01312,"close":22.1}
{"ticker":"FBIZ","date":"2015-08-27","pret":0.00726,"close":21.98}
{"ticker":"FBIZ","date":"2015-08-28","pret":0.6868,"close":44.1}
{"ticker":"FBIZ","date":"2015-08-31","pret":-0.64128,"close":22.43}
{"ticker":"FBIZ","date":"2015-09-01","pret":-0.04416,"close":22.06}
{"ticker":"FBIZ","date":"2015-09-02","pret":0.00495,"close":22.61}
{"ticker":"FBIZ","date":"2015-09-03","pret":0.01206,"close":22.5}
{"ticker":"FBIZ","date":"2015-09-04","pret":-0.00757,"close":22.32}
{"ticker":"FBIZ","date":"2015-09-08","pret":0.01465,"close":23}
{"ticker":"FBIZ","date":"2015-09-09","pret":0.00703,"close":23.05}
{"ticker":"FBIZ","date":"2015-09-10","pret":0.00654,"close":23.03}
{"ticker":"FBIZ","date":"2015-09-11","pret":0,"close":23.04}
{"ticker":"FBIZ","date":"2015-09-14","pret":0.00044,"close":23.03}
{"ticker":"FBIZ","date":"2015-09-15","pret":-0.00261,"close":23.03}
{"ticker":"FBIZ","date":"2015-09-16","pret":-0.00044,"close":23.02}
{"ticker":"FBIZ","date":"2015-09-17","pret":-0.00174,"close":22.87}
{"ticker":"FBIZ","date":"2015-09-18","pret":-0.01319,"close":22.84}
{"ticker":"FBIZ","date":"2015-09-21","pret":0.01841,"close":23.18}
{"ticker":"FBIZ","date":"2015-09-22","pret":-0.00043,"close":23.06}
{"ticker":"FBIZ","date":"2015-09-23","pret":0.00087,"close":23.21}
{"ticker":"FBIZ","date":"2015-09-24","pret":0.00736,"close":23.8}
{"ticker":"FBIZ","date":"2015-09-25","pret":0.02973,"close":23.33}
{"ticker":"FBIZ","date":"2015-09-28","pret":-0.02072,"close":23}
{"ticker":"FBIZ","date":"2015-09-29","pret":-0.0129,"close":22.97}
{"ticker":"FBIZ","date":"2015-09-30","pret":-0.00173,"close":23.52}
{"ticker":"FBIZ","date":"2015-10-01","pret":0.02694,"close":23.04}
{"ticker":"FBIZ","date":"2015-10-02","pret":-0.03042,"close":22.46}
{"ticker":"FBIZ","date":"2015-10-05","pret":-0.01711,"close":22.85}
{"ticker":"FBIZ","date":"2015-10-06","pret":0.01231,"close":22.53}
{"ticker":"FBIZ","date":"2015-10-07","pret":-0.01719,"close":23}
{"ticker":"FBIZ","date":"2015-10-08","pret":0.02025,"close":23.09}
{"ticker":"FBIZ","date":"2015-10-09","pret":0.00435,"close":23.07}
{"ticker":"FBIZ","date":"2015-10-12","pret":-0.0013,"close":23.4}
{"ticker":"FBIZ","date":"2015-10-13","pret":0.01295,"close":23.51}
{"ticker":"FBIZ","date":"2015-10-14","pret":0.00556,"close":23.16}
{"ticker":"FBIZ","date":"2015-10-15","pret":-0.01417,"close":23.79}
{"ticker":"FBIZ","date":"2015-10-16","pret":0.02983,"close":23.61}
{"ticker":"FBIZ","date":"2015-10-19","pret":-0.01055,"close":23.66}
{"ticker":"FBIZ","date":"2015-10-20","pret":0,"close":23.96}
{"ticker":"FBIZ","date":"2015-10-21","pret":0.01097,"close":23.71}
{"ticker":"FBIZ","date":"2015-10-22","pret":-0.01821,"close":24.4}
{"ticker":"FBIZ","date":"2015-10-23","pret":0.04879,"close":25.35}
{"ticker":"FBIZ","date":"2015-10-26","pret":0.03676,"close":25.92}
{"ticker":"FBIZ","date":"2015-10-27","pret":0.01673,"close":25.59}
{"ticker":"FBIZ","date":"2015-10-28","pret":-0.01164,"close":25.75}
{"ticker":"FBIZ","date":"2015-10-29","pret":0.00778,"close":25.36}
{"ticker":"FBIZ","date":"2015-10-30","pret":-0.0247,"close":24.65}
{"ticker":"FBIZ","date":"2015-11-02","pret":-0.01399,"close":25.17}
{"ticker":"FBIZ","date":"2015-11-03","pret":0.01121,"close":25.18}
{"ticker":"FBIZ","date":"2015-11-04","pret":0.00437,"close":25.3}
{"ticker":"FBIZ","date":"2015-11-05","pret":0.00277,"close":25.42}
{"ticker":"FBIZ","date":"2015-11-06","pret":0.01218,"close":25.78}
{"ticker":"FBIZ","date":"2015-11-09","pret":0.00662,"close":25.5}
{"ticker":"FBIZ","date":"2015-11-10","pret":-0.02077,"close":25.38}
{"ticker":"FBIZ","date":"2015-11-11","pret":0.00356,"close":25.37}
{"ticker":"FBIZ","date":"2015-11-12","pret":-0.00475,"close":25.25}
{"ticker":"FBIZ","date":"2015-11-13","pret":0,"close":25.36}
{"ticker":"FBIZ","date":"2015-11-16","pret":0.0079,"close":25.49}
{"ticker":"FBIZ","date":"2015-11-17","pret":0.00314,"close":25.5}
{"ticker":"FBIZ","date":"2015-11-18","pret":0.01286,"close":25.69}
{"ticker":"FBIZ","date":"2015-11-19","pret":-0.00466,"close":25.34}
{"ticker":"FBIZ","date":"2015-11-20","pret":-0.01252,"close":25.79}
{"ticker":"FBIZ","date":"2015-11-23","pret":0.01486,"close":25.79}
{"ticker":"FBIZ","date":"2015-11-24","pret":-0.01053,"close":25.98}
{"ticker":"FBIZ","date":"2015-11-25","pret":0.01903,"close":25.93}
{"ticker":"FBIZ","date":"2015-11-26"}
{"ticker":"FBIZ","date":"2015-11-27","pret":-0.00386,"close":26.02}
{"ticker":"FBIZ","date":"2015-11-30","pret":0.00539,"close":25.92}
{"ticker":"FBIZ","date":"2015-12-01","pret":-0.00462,"close":26.57}
{"ticker":"FBIZ","date":"2015-12-02","pret":0.02252,"close":27.02}
{"ticker":"FBIZ","date":"2015-12-03","pret":0.01906,"close":25.52}
{"ticker":"FBIZ","date":"2015-12-04","pret":-0.04933,"close":26.23}
{"ticker":"FBIZ","date":"2015-12-07","pret":0.01773,"close":26}
{"ticker":"FBIZ","date":"2015-12-08","pret":-0.01269,"close":25.7}
{"ticker":"FBIZ","date":"2015-12-09","pret":-0.01285,"close":25.39}
{"ticker":"FBIZ","date":"2015-12-10","pret":-0.04531,"close":25.06}
{"ticker":"FBIZ","date":"2015-12-11","pret":0.01304,"close":24.69}
{"ticker":"FBIZ","date":"2015-12-14","pret":-0.00162,"close":24.85}
{"ticker":"FBIZ","date":"2015-12-15","pret":0.00162,"close":25.15}
{"ticker":"FBIZ","date":"2015-12-16","pret":0.02163,"close":25.25}
{"ticker":"FBIZ","date":"2015-12-17"}
{"ticker":"FBIZ","date":"2015-12-18","pret":-0.00556,"close":25.25}
{"ticker":"FBIZ","date":"2015-12-21","pret":0.00715,"close":24.96}
{"ticker":"FBIZ","date":"2015-12-22","pret":-0.01515,"close":25.09}
{"ticker":"FBIZ","date":"2015-12-23","pret":0.00521,"close":24.92}
{"ticker":"FBIZ","date":"2015-12-24","pret":-0.0028,"close":25.12}
{"ticker":"FBIZ","date":"2015-12-28","pret":-0.00643,"close":25.22}
{"ticker":"FBIZ","date":"2015-12-29","pret":0.00683,"close":25.63}
{"ticker":"FBIZ","date":"2015-12-30","pret":0.01036,"close":25.26}
{"ticker":"FBIZ","date":"2015-12-31","pret":0.00119,"close":25.01}
{"ticker":"FBIZ","date":"2016-01-04","pret":-0.06967,"close":23.98}
{"ticker":"FBIZ","date":"2016-01-05","pret":0.01934,"close":24.41}
{"ticker":"FBNC","date":"2015-01-02","pret":-0.00107,"close":18.03}
{"ticker":"FBNC","date":"2015-01-05","pret":-0.03939,"close":17.62}
{"ticker":"FBNC","date":"2015-01-06","pret":-0.01972,"close":17.16}
{"ticker":"FBNC","date":"2015-01-07","pret":-0.01433,"close":17.4}
{"ticker":"FBNC","date":"2015-01-08","pret":0.01376,"close":17.73}
{"ticker":"FBNC","date":"2015-01-09","pret":0.00624,"close":17.68}
{"ticker":"FBNC","date":"2015-01-12","pret":-0.00283,"close":17.37}
{"ticker":"FBNC","date":"2015-01-13","pret":-0.00114,"close":17.76}
{"ticker":"FBNC","date":"2015-01-14","pret":-0.00114,"close":17.66}
{"ticker":"FBNC","date":"2015-01-15","pret":0.00227,"close":17.22}
{"ticker":"FBNC","date":"2015-01-16","pret":-0.02645,"close":17.72}
{"ticker":"FBNC","date":"2015-01-20","pret":0.02929,"close":17.71}
{"ticker":"FBNC","date":"2015-01-21","pret":-0.00283,"close":17.43}
{"ticker":"FBNC","date":"2015-01-22","pret":0.00227,"close":18.08}
{"ticker":"FBNC","date":"2015-01-23","pret":0.02847,"close":17.82}
{"ticker":"FBNC","date":"2015-01-26","pret":-0.01833,"close":17.83}
{"ticker":"FBNC","date":"2015-01-27","pret":-0.00901,"close":17.31}
{"ticker":"FBNC","date":"2015-01-28","pret":-0.01309,"close":16.72}
{"ticker":"FBNC","date":"2015-01-29","pret":-0.03677,"close":17.22}
{"ticker":"FBNC","date":"2015-01-30","pret":0.00711,"close":16.6}
{"ticker":"FBNC","date":"2015-02-02","pret":-0.01427,"close":17.27}
{"ticker":"FBNC","date":"2015-02-03","pret":0.03472,"close":17.4}
{"ticker":"FBNC","date":"2015-02-04","pret":0.00577,"close":17.11}
{"ticker":"FBNC","date":"2015-02-05","pret":-0.01623,"close":17.31}
{"ticker":"FBNC","date":"2015-02-06","pret":0.01162,"close":17.34}
{"ticker":"FBNC","date":"2015-02-09","pret":0.00116,"close":17.07}
{"ticker":"FBNC","date":"2015-02-10","pret":-0.01278,"close":17.05}
{"ticker":"FBNC","date":"2015-02-11","pret":-0.0088,"close":16.87}
{"ticker":"FBNC","date":"2015-02-12","pret":0.00353,"close":17.13}
{"ticker":"FBNC","date":"2015-02-13","pret":0.00994,"close":17.2}
{"ticker":"FBNC","date":"2015-02-17","pret":0.00464,"close":17.38}
{"ticker":"FBNC","date":"2015-02-18","pret":0.00058,"close":17.33}
{"ticker":"FBNC","date":"2015-02-19","pret":-0.00232,"close":17.42}
{"ticker":"FBNC","date":"2015-02-20","pret":0.01211,"close":17.16}
{"ticker":"FBNC","date":"2015-02-23","pret":-0.02143,"close":17.11}
{"ticker":"FBNC","date":"2015-02-24","pret":-0.00059,"close":17.33}
{"ticker":"FBNC","date":"2015-02-25","pret":0.00933,"close":17.29}
{"ticker":"FBNC","date":"2015-02-26","pret":0,"close":17.3}
{"ticker":"FBNC","date":"2015-02-27","pret":0.00521,"close":17.58}
{"ticker":"FBNC","date":"2015-03-02","pret":0.01661,"close":17.48}
{"ticker":"FBNC","date":"2015-03-03","pret":-0.01372,"close":16.96}
{"ticker":"FBNC","date":"2015-03-04","pret":-0.02566,"close":16.77}
{"ticker":"FBNC","date":"2015-03-05","pret":-0.00533,"close":16.72}
{"ticker":"FBNC","date":"2015-03-06","pret":-0.01979,"close":16.71}
{"ticker":"FBNC","date":"2015-03-09","pret":0.01682,"close":16.84}
{"ticker":"FBNC","date":"2015-03-10","pret":-0.00538,"close":16.51}
{"ticker":"FBNC","date":"2015-03-11","pret":-0.00842,"close":16.5}
{"ticker":"FBNC","date":"2015-03-12","pret":0.00782,"close":16.64}
{"ticker":"FBNC","date":"2015-03-13","pret":-0.0006,"close":16.94}
{"ticker":"FBNC","date":"2015-03-16","pret":0.01783,"close":16.74}
{"ticker":"FBNC","date":"2015-03-17","pret":-0.02023,"close":16.75}
{"ticker":"FBNC","date":"2015-03-18","pret":0.00599,"close":17.01}
{"ticker":"FBNC","date":"2015-03-19","pret":0.00892,"close":16.91}
{"ticker":"FBNC","date":"2015-03-20","pret":0.00708,"close":17.58}
{"ticker":"FBNC","date":"2015-03-23","pret":0.03125,"close":17.65}
{"ticker":"FBNC","date":"2015-03-24","pret":0.00795,"close":17.83}
{"ticker":"FBNC","date":"2015-03-25","pret":0.00732,"close":17.62}
{"ticker":"FBNC","date":"2015-03-26","pret":-0.01242,"close":17.56}
{"ticker":"FBNC","date":"2015-03-27","pret":-0.00856,"close":17.38}
{"ticker":"FBNC","date":"2015-03-30","pret":-0.0023,"close":17.55}
{"ticker":"FBNC","date":"2015-03-31","pret":0.00458,"close":17.56}
{"ticker":"FBNC","date":"2015-04-01","pret":-0.00401,"close":17.62}
{"ticker":"FBNC","date":"2015-04-02","pret":0.01028,"close":17.49}
{"ticker":"FBNC","date":"2015-04-06","pret":-0.00684,"close":17.43}
{"ticker":"FBNC","date":"2015-04-07","pret":-0.00401,"close":17.4}
{"ticker":"FBNC","date":"2015-04-08","pret":-0.00518,"close":17.47}
{"ticker":"FBNC","date":"2015-04-09","pret":0.00173,"close":17.37}
{"ticker":"FBNC","date":"2015-04-10","pret":0.00918,"close":17.26}
{"ticker":"FBNC","date":"2015-04-13","pret":-0.01496,"close":17.26}
{"ticker":"FBNC","date":"2015-04-14","pret":0.00116,"close":17.17}
{"ticker":"FBNC","date":"2015-04-15","pret":-0.00406,"close":17.32}
{"ticker":"FBNC","date":"2015-04-16","pret":0.00058,"close":17.16}
{"ticker":"FBNC","date":"2015-04-17","pret":-0.00993,"close":16.66}
{"ticker":"FBNC","date":"2015-04-20","pret":-0.01836,"close":16.89}
{"ticker":"FBNC","date":"2015-04-21","pret":0.01188,"close":16.91}
{"ticker":"FBNC","date":"2015-04-22","pret":-0.00474,"close":16.9}
{"ticker":"FBNC","date":"2015-04-23","pret":-0.00238,"close":16.73}
{"ticker":"FBNC","date":"2015-04-24","pret":0.00119,"close":16.99}
{"ticker":"FBNC","date":"2015-04-27","pret":0.01299,"close":16.84}
{"ticker":"FBNC","date":"2015-04-28","pret":-0.00884,"close":17.02}
{"ticker":"FBNC","date":"2015-04-29","pret":0.0059,"close":16.78}
{"ticker":"FBNC","date":"2015-04-30","pret":-0.02622,"close":16.23}
{"ticker":"FBNC","date":"2015-05-01","pret":-0.0189,"close":16.17}
{"ticker":"FBNC","date":"2015-05-04","pret":-0.00803,"close":16.11}
{"ticker":"FBNC","date":"2015-05-05","pret":-0.00062,"close":15.96}
{"ticker":"FBNC","date":"2015-05-06","pret":-0.00936,"close":16.03}
{"ticker":"FBNC","date":"2015-05-07","pret":0,"close":15.9}
{"ticker":"FBNC","date":"2015-05-08","pret":0.0106,"close":15.85}
{"ticker":"FBNC","date":"2015-05-11","pret":-0.01751,"close":15.84}
{"ticker":"FBNC","date":"2015-05-12","pret":-0.00887,"close":15.88}
{"ticker":"FBNC","date":"2015-05-13","pret":0.00381,"close":15.78}
{"ticker":"FBNC","date":"2015-05-14","pret":0.00506,"close":15.8}
{"ticker":"FBNC","date":"2015-05-15","pret":-0.00253,"close":15.55}
{"ticker":"FBNC","date":"2015-05-18","pret":-0.01594,"close":15.69}
{"ticker":"FBNC","date":"2015-05-19","pret":0.00577,"close":15.85}
{"ticker":"FBNC","date":"2015-05-20","pret":0.01648,"close":15.8}
{"ticker":"FBNC","date":"2015-05-21","pret":-0.00378,"close":15.91}
{"ticker":"FBNC","date":"2015-05-22","pret":0.00378,"close":15.78}
{"ticker":"FBNC","date":"2015-05-26","pret":-0.00884,"close":15.8}
{"ticker":"FBNC","date":"2015-05-27","pret":0.00253,"close":16.06}
{"ticker":"FBNC","date":"2015-05-28","pret":0.0132,"close":15.95}
{"ticker":"FBNC","date":"2015-05-29","pret":-0.00941,"close":15.77}
{"ticker":"FBNC","date":"2015-06-01","pret":0.0044,"close":15.75}
{"ticker":"FBNC","date":"2015-06-02","pret":-0.01453,"close":15.82}
{"ticker":"FBNC","date":"2015-06-03","pret":0.00254,"close":15.97}
{"ticker":"FBNC","date":"2015-06-04","pret":0.00885,"close":15.76}
{"ticker":"FBNC","date":"2015-06-05","pret":-0.00378,"close":15.88}
{"ticker":"FBNC","date":"2015-06-08","pret":0.00504,"close":15.81}
{"ticker":"FBNC","date":"2015-06-09","pret":-0.00378,"close":15.94}
{"ticker":"FBNC","date":"2015-06-10","pret":0.00942,"close":16.19}
{"ticker":"FBNC","date":"2015-06-11","pret":0.00995,"close":16.25}
{"ticker":"FBNC","date":"2015-06-12","pret":0.00371,"close":16.12}
{"ticker":"FBNC","date":"2015-06-15","pret":-0.01553,"close":16.56}
{"ticker":"FBNC","date":"2015-06-16","pret":0.03265,"close":16.38}
{"ticker":"FBNC","date":"2015-06-17","pret":-0.0073,"close":16.3}
{"ticker":"FBNC","date":"2015-06-18","pret":-0.00183,"close":16.51}
{"ticker":"FBNC","date":"2015-06-19","pret":0.00488,"close":16.59}
{"ticker":"FBNC","date":"2015-06-22","pret":0.0121,"close":16.72}
{"ticker":"FBNC","date":"2015-06-23","pret":0.0018,"close":16.92}
{"ticker":"FBNC","date":"2015-06-24","pret":0.01193,"close":16.81}
{"ticker":"FBNC","date":"2015-06-25","pret":0,"close":16.88}
{"ticker":"FBNC","date":"2015-06-26","pret":0.00178,"close":17.02}
{"ticker":"FBNC","date":"2015-06-29","pret":0.00236,"close":16.46}
{"ticker":"FBNC","date":"2015-06-30","pret":-0.02815,"close":16.68}
{"ticker":"FBNC","date":"2015-07-01","pret":0.01328,"close":16.97}
{"ticker":"FBNC","date":"2015-07-02","pret":0.01606,"close":16.64}
{"ticker":"FBNC","date":"2015-07-06","pret":-0.02934,"close":16.61}
{"ticker":"FBNC","date":"2015-07-07","pret":0.00787,"close":16.67}
{"ticker":"FBNC","date":"2015-07-08","pret":-0.00483,"close":16.55}
{"ticker":"FBNC","date":"2015-07-09","pret":0.01264,"close":16.74}
{"ticker":"FBNC","date":"2015-07-10","pret":0.01189,"close":17.04}
{"ticker":"FBNC","date":"2015-07-13","pret":0.00765,"close":17.05}
{"ticker":"FBNC","date":"2015-07-14","pret":-0.00943,"close":16.88}
{"ticker":"FBNC","date":"2015-07-15","pret":-0.00415,"close":17.02}
{"ticker":"FBNC","date":"2015-07-16","pret":0.01651,"close":17.32}
{"ticker":"FBNC","date":"2015-07-17","pret":0.01682,"close":17.01}
{"ticker":"FBNC","date":"2015-07-20","pret":-0.01448,"close":16.99}
{"ticker":"FBNC","date":"2015-07-21","pret":-0.00468,"close":16.84}
{"ticker":"FBNC","date":"2015-07-22","pret":-0.01953,"close":16.91}
{"ticker":"FBNC","date":"2015-07-23","pret":0.01836,"close":16.83}
{"ticker":"FBNC","date":"2015-07-24","pret":-0.00884,"close":16.66}
{"ticker":"FBNC","date":"2015-07-27","pret":-0.02336,"close":16.74}
{"ticker":"FBNC","date":"2015-07-28","pret":0.01085,"close":16.53}
{"ticker":"FBNC","date":"2015-07-29","pret":-0.00662,"close":16.65}
{"ticker":"FBNC","date":"2015-07-30","pret":-0.00121,"close":16.85}
{"ticker":"FBNC","date":"2015-07-31","pret":0.01856,"close":17.07}
{"ticker":"FBNC","date":"2015-08-03","pret":0.00944,"close":17.13}
{"ticker":"FBNC","date":"2015-08-04","pret":0.00527,"close":16.96}
{"ticker":"FBNC","date":"2015-08-05","pret":-0.00763,"close":17.06}
{"ticker":"FBNC","date":"2015-08-06","pret":0.00353,"close":16.96}
{"ticker":"FBNC","date":"2015-08-07","pret":-0.01181,"close":17}
{"ticker":"FBNC","date":"2015-08-10","pret":0.01239,"close":17.03}
{"ticker":"FBNC","date":"2015-08-11","pret":-0.00352,"close":17.05}
{"ticker":"FBNC","date":"2015-08-12","pret":0,"close":17}
{"ticker":"FBNC","date":"2015-08-13","pret":0.00059,"close":17}
{"ticker":"FBNC","date":"2015-08-14","pret":0,"close":17.18}
{"ticker":"FBNC","date":"2015-08-17","pret":0.00411,"close":17.17}
{"ticker":"FBNC","date":"2015-08-18","pret":0.00759,"close":17.14}
{"ticker":"FBNC","date":"2015-08-19","pret":-0.00583,"close":17.1}
{"ticker":"FBNC","date":"2015-08-20","pret":-0.00822,"close":16.76}
{"ticker":"FBNC","date":"2015-08-21","pret":-0.02146,"close":16.81}
{"ticker":"FBNC","date":"2015-08-24","pret":-0.02008,"close":16.6}
{"ticker":"FBNC","date":"2015-08-25","pret":0.04271,"close":16.4}
{"ticker":"FBNC","date":"2015-08-26","pret":-0.01185,"close":16.87}
{"ticker":"FBNC","date":"2015-08-27","pret":0.00831,"close":17.03}
{"ticker":"FBNC","date":"2015-08-28","pret":-0.00059,"close":16.95}
{"ticker":"FBNC","date":"2015-08-31","pret":-0.00415,"close":17.02}
{"ticker":"FBNC","date":"2015-09-01","pret":-0.00476,"close":16.6}
{"ticker":"FBNC","date":"2015-09-02","pret":0.00179,"close":16.84}
{"ticker":"FBNC","date":"2015-09-03","pret":-0.00597,"close":16.9}
{"ticker":"FBNC","date":"2015-09-04","pret":-0.0018,"close":16.82}
{"ticker":"FBNC","date":"2015-09-08","pret":0.02197,"close":17}
{"ticker":"FBNC","date":"2015-09-09","pret":0.00469,"close":17}
{"ticker":"FBNC","date":"2015-09-10","pret":-0.00645,"close":17.25}
{"ticker":"FBNC","date":"2015-09-11","pret":0.00762,"close":17.16}
{"ticker":"FBNC","date":"2015-09-14","pret":0.00175,"close":17.13}
{"ticker":"FBNC","date":"2015-09-15","pret":-0.0035,"close":17.27}
{"ticker":"FBNC","date":"2015-09-16","pret":0.00989,"close":17.32}
{"ticker":"FBNC","date":"2015-09-17","pret":0.00116,"close":17.26}
{"ticker":"FBNC","date":"2015-09-18","pret":-0.0175,"close":16.82}
{"ticker":"FBNC","date":"2015-09-21","pret":0,"close":17.02}
{"ticker":"FBNC","date":"2015-09-22","pret":-0.0059,"close":16.89}
{"ticker":"FBNC","date":"2015-09-23","pret":-0.00119,"close":17.1}
{"ticker":"FBNC","date":"2015-09-24","pret":-0.00953,"close":17.16}
{"ticker":"FBNC","date":"2015-09-25","pret":0.0318,"close":17}
{"ticker":"FBNC","date":"2015-09-28","pret":-0.01872,"close":16.93}
{"ticker":"FBNC","date":"2015-09-29","pret":-0.00059,"close":16.94}
{"ticker":"FBNC","date":"2015-09-30","pret":0.01058,"close":17}
{"ticker":"FBNC","date":"2015-10-01","pret":-0.00999,"close":16.87}
{"ticker":"FBNC","date":"2015-10-02","pret":-0.01069,"close":16.74}
{"ticker":"FBNC","date":"2015-10-05","pret":0.00298,"close":17.03}
{"ticker":"FBNC","date":"2015-10-06","pret":0.00948,"close":16.92}
{"ticker":"FBNC","date":"2015-10-07","pret":0.01056,"close":17.12}
{"ticker":"FBNC","date":"2015-10-08","pret":-0.00468,"close":17.23}
{"ticker":"FBNC","date":"2015-10-09","pret":0.01281,"close":17.23}
{"ticker":"FBNC","date":"2015-10-12","pret":-0.00464,"close":17.4}
{"ticker":"FBNC","date":"2015-10-13","pret":0.01156,"close":17.65}
{"ticker":"FBNC","date":"2015-10-14","pret":0.01086,"close":17.6}
{"ticker":"FBNC","date":"2015-10-15","pret":-0.00285,"close":17.92}
{"ticker":"FBNC","date":"2015-10-16","pret":0.02589,"close":18.26}
{"ticker":"FBNC","date":"2015-10-19","pret":0.00609,"close":18.23}
{"ticker":"FBNC","date":"2015-10-20","pret":0.0066,"close":18.32}
{"ticker":"FBNC","date":"2015-10-21","pret":0.00383,"close":17.92}
{"ticker":"FBNC","date":"2015-10-22","pret":-0.01431,"close":18.45}
{"ticker":"FBNC","date":"2015-10-23","pret":0.02193,"close":18.97}
{"ticker":"FBNC","date":"2015-10-26","pret":0.02992,"close":18.94}
{"ticker":"FBNC","date":"2015-10-27","pret":-0.00422,"close":18.35}
{"ticker":"FBNC","date":"2015-10-28","pret":-0.02353,"close":19.13}
{"ticker":"FBNC","date":"2015-10-29","pret":0.02933,"close":18.84}
{"ticker":"FBNC","date":"2015-10-30","pret":-0.01589,"close":18.53}
{"ticker":"FBNC","date":"2015-11-02","pret":-0.01128,"close":18.87}
{"ticker":"FBNC","date":"2015-11-03","pret":0.01607,"close":18.67}
{"ticker":"FBNC","date":"2015-11-04","pret":-0.00693,"close":18.35}
{"ticker":"FBNC","date":"2015-11-05","pret":-0.0151,"close":18.86}
{"ticker":"FBNC","date":"2015-11-06","pret":0.02468,"close":19.75}
{"ticker":"FBNC","date":"2015-11-09","pret":0.04406,"close":19.22}
{"ticker":"FBNC","date":"2015-11-10","pret":-0.03142,"close":19.6}
{"ticker":"FBNC","date":"2015-11-11","pret":0.02837,"close":19.23}
{"ticker":"FBNC","date":"2015-11-12","pret":-0.02368,"close":19.07}
{"ticker":"FBNC","date":"2015-11-13","pret":-0.01681,"close":18.89}
{"ticker":"FBNC","date":"2015-11-16","pret":-0.00159,"close":18.91}
{"ticker":"FBNC","date":"2015-11-17","pret":-0.00319,"close":18.92}
{"ticker":"FBNC","date":"2015-11-18","pret":0.01427,"close":19.17}
{"ticker":"FBNC","date":"2015-11-19","pret":0.00157,"close":19.22}
{"ticker":"FBNC","date":"2015-11-20","pret":0.01353,"close":19.36}
{"ticker":"FBNC","date":"2015-11-23","pret":-0.00414,"close":19.29}
{"ticker":"FBNC","date":"2015-11-24","pret":-0.0178,"close":19.4}
{"ticker":"FBNC","date":"2015-11-25","pret":0.01728,"close":19.36}
{"ticker":"FBNC","date":"2015-11-26"}
{"ticker":"FBNC","date":"2015-11-27","pret":0.00311,"close":19.67}
{"ticker":"FBNC","date":"2015-11-30","pret":0.02201,"close":19.49}
{"ticker":"FBNC","date":"2015-12-01","pret":-0.01274,"close":19.85}
{"ticker":"FBNC","date":"2015-12-02","pret":0.01729,"close":19.54}
{"ticker":"FBNC","date":"2015-12-03","pret":-0.01319,"close":19.33}
{"ticker":"FBNC","date":"2015-12-04","pret":-0.01337,"close":19.83}
{"ticker":"FBNC","date":"2015-12-07","pret":0.02908,"close":19.51}
{"ticker":"FBNC","date":"2015-12-08","pret":-0.02186,"close":18.96}
{"ticker":"FBNC","date":"2015-12-09","pret":-0.02603,"close":18.65}
{"ticker":"FBNC","date":"2015-12-10","pret":-0.0181,"close":18.46}
{"ticker":"FBNC","date":"2015-12-11","pret":-0.02998,"close":18.36}
{"ticker":"FBNC","date":"2015-12-14","pret":0.01429,"close":18.57}
{"ticker":"FBNC","date":"2015-12-15","pret":0.01462,"close":18.93}
{"ticker":"FBNC","date":"2015-12-16","pret":0.02075,"close":19.2}
{"ticker":"FBNC","date":"2015-12-17"}
{"ticker":"FBNC","date":"2015-12-18","pret":-0.03374,"close":18.34}
{"ticker":"FBNC","date":"2015-12-21","pret":-0.00164,"close":18.64}
{"ticker":"FBNC","date":"2015-12-22","pret":0.01998,"close":18.75}
{"ticker":"FBNC","date":"2015-12-23","pret":0.00852,"close":18.87}
{"ticker":"FBNC","date":"2015-12-24","pret":-0.00799,"close":18.91}
{"ticker":"FBNC","date":"2015-12-28","pret":0.0048,"close":19.02}
{"ticker":"FBNC","date":"2015-12-29","pret":0.01111,"close":19.34}
{"ticker":"FBNC","date":"2015-12-30","pret":0.01203,"close":19.16}
{"ticker":"FBNC","date":"2015-12-31","pret":-0.0026,"close":18.74}
{"ticker":"FBNC","date":"2016-01-04","pret":-0.03123,"close":17.94}
{"ticker":"FBNC","date":"2016-01-05","pret":-0.03279,"close":18.27}
{"ticker":"FBNK","date":"2015-01-02","pret":0.00795,"close":16.09}
{"ticker":"FBNK","date":"2015-01-05","pret":-0.02593,"close":15.83}
{"ticker":"FBNK","date":"2015-01-06","pret":-0.01195,"close":15.5}
{"ticker":"FBNK","date":"2015-01-07","pret":-0.01018,"close":15.55}
{"ticker":"FBNK","date":"2015-01-08","pret":-0.00064,"close":15.73}
{"ticker":"FBNK","date":"2015-01-09","pret":0.00383,"close":15.31}
{"ticker":"FBNK","date":"2015-01-12","pret":-0.02779,"close":15.31}
{"ticker":"FBNK","date":"2015-01-13","pret":0.00327,"close":15.4}
{"ticker":"FBNK","date":"2015-01-14","pret":-0.00458,"close":15.29}
{"ticker":"FBNK","date":"2015-01-15","pret":0.00066,"close":14.99}
{"ticker":"FBNK","date":"2015-01-16","pret":-0.02121,"close":15.51}
{"ticker":"FBNK","date":"2015-01-20","pret":0.03811,"close":15.27}
{"ticker":"FBNK","date":"2015-01-21","pret":-0.01953,"close":15.13}
{"ticker":"FBNK","date":"2015-01-22","pret":0,"close":15.75}
{"ticker":"FBNK","date":"2015-01-23","pret":0.03234,"close":15.39}
{"ticker":"FBNK","date":"2015-01-26","pret":-0.02383,"close":15.26}
{"ticker":"FBNK","date":"2015-01-27","pret":-0.01511,"close":15.23}
{"ticker":"FBNK","date":"2015-01-28","pret":0.01446,"close":14.99}
{"ticker":"FBNK","date":"2015-01-29","pret":-0.03857,"close":15.25}
{"ticker":"FBNK","date":"2015-01-30","pret":0.02345,"close":14.75}
{"ticker":"FBNK","date":"2015-02-02","pret":-0.02345,"close":14.94}
{"ticker":"FBNK","date":"2015-02-03","pret":0.01213,"close":14.95}
{"ticker":"FBNK","date":"2015-02-04","pret":0,"close":15.02}
{"ticker":"FBNK","date":"2015-02-05","pret":0.00134,"close":15.4}
{"ticker":"FBNK","date":"2015-02-06","pret":0.03419,"close":15.41}
{"ticker":"FBNK","date":"2015-02-09","pret":-0.0104,"close":15.04}
{"ticker":"FBNK","date":"2015-02-10","pret":-0.00721,"close":15.14}
{"ticker":"FBNK","date":"2015-02-11","pret":-0.00859,"close":14.96}
{"ticker":"FBNK","date":"2015-02-12","pret":-0.00466,"close":15.09}
{"ticker":"FBNK","date":"2015-02-13","pret":0.0139,"close":15.2}
{"ticker":"FBNK","date":"2015-02-17","pret":0.00197,"close":15.01}
{"ticker":"FBNK","date":"2015-02-18","pret":-0.01787,"close":15.07}
{"ticker":"FBNK","date":"2015-02-19","pret":0.00333,"close":15}
{"ticker":"FBNK","date":"2015-02-20","pret":0.00133,"close":14.95}
{"ticker":"FBNK","date":"2015-02-23","pret":-0.00734,"close":14.92}
{"ticker":"FBNK","date":"2015-02-24","pret":0.00134,"close":15}
{"ticker":"FBNK","date":"2015-02-25","pret":0.00334,"close":14.87}
{"ticker":"FBNK","date":"2015-02-26","pret":-0.00669,"close":14.92}
{"ticker":"FBNK","date":"2015-02-27","pret":-0.00269,"close":14.86}
{"ticker":"FBNK","date":"2015-03-02","pret":0.00202,"close":15.06}
{"ticker":"FBNK","date":"2015-03-03","pret":0.00603,"close":14.88}
{"ticker":"FBNK","date":"2015-03-04","pret":-0.01344,"close":14.81}
{"ticker":"FBNK","date":"2015-03-05","pret":0.0027,"close":14.79}
{"ticker":"FBNK","date":"2015-03-06","pret":-0.00473,"close":14.76}
{"ticker":"FBNK","date":"2015-03-09","pret":0.00406,"close":14.97}
{"ticker":"FBNK","date":"2015-03-10","pret":0.00135,"close":14.85}
{"ticker":"FBNK","date":"2015-03-11","pret":0.00605,"close":14.76}
{"ticker":"FBNK","date":"2015-03-12","pret":0.00134,"close":15.24}
{"ticker":"FBNK","date":"2015-03-13","pret":0.01791,"close":15.09}
{"ticker":"FBNK","date":"2015-03-16","pret":0.00131,"close":15.23}
{"ticker":"FBNK","date":"2015-03-17","pret":-0.01189,"close":15.26}
{"ticker":"FBNK","date":"2015-03-18","pret":0.01058,"close":15.26}
{"ticker":"FBNK","date":"2015-03-19","pret":-0.00197,"close":15.31}
{"ticker":"FBNK","date":"2015-03-20","pret":0.00983,"close":15.67}
{"ticker":"FBNK","date":"2015-03-23","pret":0.01682,"close":15.66}
{"ticker":"FBNK","date":"2015-03-24","pret":-0.00644,"close":15.65}
{"ticker":"FBNK","date":"2015-03-25","pret":0.01092,"close":15.49}
{"ticker":"FBNK","date":"2015-03-26","pret":-0.01415,"close":15.52}
{"ticker":"FBNK","date":"2015-03-27","pret":0.00903,"close":15.51}
{"ticker":"FBNK","date":"2015-03-30","pret":-0.00321,"close":15.58}
{"ticker":"FBNK","date":"2015-03-31","pret":-0.00193,"close":15.37}
{"ticker":"FBNK","date":"2015-04-01","pret":-0.01626,"close":15.43}
{"ticker":"FBNK","date":"2015-04-02","pret":0.01173,"close":15.37}
{"ticker":"FBNK","date":"2015-04-06","pret":-0.00716,"close":15.42}
{"ticker":"FBNK","date":"2015-04-07","pret":0.01104,"close":15.53}
{"ticker":"FBNK","date":"2015-04-08","pret":0.00064,"close":15.64}
{"ticker":"FBNK","date":"2015-04-09","pret":0.00835,"close":15.43}
{"ticker":"FBNK","date":"2015-04-10","pret":-0.00771,"close":15.23}
{"ticker":"FBNK","date":"2015-04-13","pret":-0.01363,"close":15.25}
{"ticker":"FBNK","date":"2015-04-14","pret":0.00196,"close":15.25}
{"ticker":"FBNK","date":"2015-04-15","pret":0.00065,"close":15.44}
{"ticker":"FBNK","date":"2015-04-16","pret":-0.00065,"close":15.37}
{"ticker":"FBNK","date":"2015-04-17","pret":-0.00523,"close":15.1}
{"ticker":"FBNK","date":"2015-04-20","pret":-0.0046,"close":15.38}
{"ticker":"FBNK","date":"2015-04-21","pret":0.00983,"close":15.21}
{"ticker":"FBNK","date":"2015-04-22","pret":-0.00852,"close":15.22}
{"ticker":"FBNK","date":"2015-04-23","pret":-0.00528,"close":15.43}
{"ticker":"FBNK","date":"2015-04-24","pret":0.02094,"close":15.41}
{"ticker":"FBNK","date":"2015-04-27","pret":-0.00454,"close":15.4}
{"ticker":"FBNK","date":"2015-04-28","pret":0.0026,"close":15.25}
{"ticker":"FBNK","date":"2015-04-29","pret":-0.00913,"close":15.19}
{"ticker":"FBNK","date":"2015-04-30","pret":-0.0112,"close":14.78}
{"ticker":"FBNK","date":"2015-05-01","pret":-0.01333,"close":15.02}
{"ticker":"FBNK","date":"2015-05-04","pret":0.02975,"close":15.05}
{"ticker":"FBNK","date":"2015-05-05","pret":-0.02373,"close":14.86}
{"ticker":"FBNK","date":"2015-05-06","pret":-0.00669,"close":14.93}
{"ticker":"FBNK","date":"2015-05-07","pret":-0.00202,"close":14.75}
{"ticker":"FBNK","date":"2015-05-08","pret":-0.00743,"close":14.76}
{"ticker":"FBNK","date":"2015-05-11","pret":-0.00136,"close":14.85}
{"ticker":"FBNK","date":"2015-05-12","pret":-0.00068,"close":14.75}
{"ticker":"FBNK","date":"2015-05-13","pret":0.00204,"close":14.75}
{"ticker":"FBNK","date":"2015-05-14","pret":0,"close":14.89}
{"ticker":"FBNK","date":"2015-05-15","pret":0.00676,"close":14.7}
{"ticker":"FBNK","date":"2015-05-18","pret":-0.01493,"close":14.74}
{"ticker":"FBNK","date":"2015-05-19","pret":0.00341,"close":14.75}
{"ticker":"FBNK","date":"2015-05-20","pret":0.00544,"close":14.77}
{"ticker":"FBNK","date":"2015-05-21","pret":-0.00068,"close":14.78}
{"ticker":"FBNK","date":"2015-05-22","pret":-0.00068,"close":14.75}
{"ticker":"FBNK","date":"2015-05-26","pret":-0.00272,"close":14.63}
{"ticker":"FBNK","date":"2015-05-27","pret":-0.00546,"close":14.7}
{"ticker":"FBNK","date":"2015-05-28","pret":-0.00205,"close":14.62}
{"ticker":"FBNK","date":"2015-05-29","pret":-0.00069,"close":14.58}
{"ticker":"FBNK","date":"2015-06-01","pret":0.00752,"close":14.58}
{"ticker":"FBNK","date":"2015-06-02","pret":-0.00958,"close":14.65}
{"ticker":"FBNK","date":"2015-06-03","pret":0.00958,"close":14.81}
{"ticker":"FBNK","date":"2015-06-04","pret":0.00611,"close":14.71}
{"ticker":"FBNK","date":"2015-06-05","pret":-0.00203,"close":15.09}
{"ticker":"FBNK","date":"2015-06-08","pret":0.02478,"close":15.12}
{"ticker":"FBNK","date":"2015-06-09","pret":-0.00265,"close":15.01}
{"ticker":"FBNK","date":"2015-06-10","pret":0.00199,"close":15.12}
{"ticker":"FBNK","date":"2015-06-11","pret":0.00528,"close":15.2}
{"ticker":"FBNK","date":"2015-06-12","pret":-0.00066,"close":15.2}
{"ticker":"FBNK","date":"2015-06-15","pret":-0.00595,"close":15.26}
{"ticker":"FBNK","date":"2015-06-16","pret":0.00726,"close":15.4}
{"ticker":"FBNK","date":"2015-06-17","pret":0.01307,"close":15.25}
{"ticker":"FBNK","date":"2015-06-18","pret":-0.00717,"close":15.12}
{"ticker":"FBNK","date":"2015-06-19","pret":-0.01383,"close":15.25}
{"ticker":"FBNK","date":"2015-06-22","pret":0.01448,"close":15.69}
{"ticker":"FBNK","date":"2015-06-23","pret":0.01942,"close":15.54}
{"ticker":"FBNK","date":"2015-06-24","pret":-0.00064,"close":15.75}
{"ticker":"FBNK","date":"2015-06-25","pret":0.01021,"close":15.88}
{"ticker":"FBNK","date":"2015-06-26","pret":0.0019,"close":16.11}
{"ticker":"FBNK","date":"2015-06-29","pret":0.01883,"close":15.95}
{"ticker":"FBNK","date":"2015-06-30","pret":0.00124,"close":15.87}
{"ticker":"FBNK","date":"2015-07-01","pret":-0.00623,"close":15.94}
{"ticker":"FBNK","date":"2015-07-02","pret":-0.00062,"close":15.91}
{"ticker":"FBNK","date":"2015-07-06","pret":-0.02149,"close":15.8}
{"ticker":"FBNK","date":"2015-07-07","pret":0.007,"close":15.54}
{"ticker":"FBNK","date":"2015-07-08","pret":-0.01987,"close":15.4}
{"ticker":"FBNK","date":"2015-07-09","pret":0.00645,"close":15.34}
{"ticker":"FBNK","date":"2015-07-10","pret":-0.00258,"close":15.4}
{"ticker":"FBNK","date":"2015-07-13","pret":0,"close":15.47}
{"ticker":"FBNK","date":"2015-07-14","pret":0.00064,"close":15.58}
{"ticker":"FBNK","date":"2015-07-15","pret":0.00129,"close":15.56}
{"ticker":"FBNK","date":"2015-07-16","pret":0.00385,"close":15.53}
{"ticker":"FBNK","date":"2015-07-17","pret":-0.00643,"close":15.46}
{"ticker":"FBNK","date":"2015-07-20","pret":-0.00323,"close":15.59}
{"ticker":"FBNK","date":"2015-07-21","pret":0.00902,"close":15.67}
{"ticker":"FBNK","date":"2015-07-22","pret":0.00639,"close":15.72}
{"ticker":"FBNK","date":"2015-07-23","pret":-0.02517,"close":15.46}
{"ticker":"FBNK","date":"2015-07-24","pret":0.00586,"close":15.52}
{"ticker":"FBNK","date":"2015-07-27","pret":0.00065,"close":15.52}
{"ticker":"FBNK","date":"2015-07-28","pret":0.00195,"close":15.81}
{"ticker":"FBNK","date":"2015-07-29","pret":0.0237,"close":16}
{"ticker":"FBNK","date":"2015-07-30","pret":0.00631,"close":16.09}
{"ticker":"FBNK","date":"2015-07-31","pret":0.01001,"close":16.12}
{"ticker":"FBNK","date":"2015-08-03","pret":0,"close":15.82}
{"ticker":"FBNK","date":"2015-08-04","pret":-0.00938,"close":15.89}
{"ticker":"FBNK","date":"2015-08-05","pret":0.00564,"close":15.93}
{"ticker":"FBNK","date":"2015-08-06","pret":-0.00753,"close":15.68}
{"ticker":"FBNK","date":"2015-08-07","pret":-0.02164,"close":15.85}
{"ticker":"FBNK","date":"2015-08-10","pret":0.0298,"close":16.04}
{"ticker":"FBNK","date":"2015-08-11","pret":-0.00125,"close":16.1}
{"ticker":"FBNK","date":"2015-08-12","pret":0.00062,"close":16.19}
{"ticker":"FBNK","date":"2015-08-13","pret":0.01427,"close":16.05}
{"ticker":"FBNK","date":"2015-08-14","pret":-0.01115,"close":16.27}
{"ticker":"FBNK","date":"2015-08-17","pret":0.00745,"close":16.34}
{"ticker":"FBNK","date":"2015-08-18","pret":0.00985,"close":16.28}
{"ticker":"FBNK","date":"2015-08-19","pret":-0.01046,"close":16.65}
{"ticker":"FBNK","date":"2015-08-20","pret":0.02022,"close":16.5}
{"ticker":"FBNK","date":"2015-08-21","pret":0.00061,"close":16.65}
{"ticker":"FBNK","date":"2015-08-24","pret":0,"close":16.28}
{"ticker":"FBNK","date":"2015-08-25","pret":0.01265,"close":16.47}
{"ticker":"FBNK","date":"2015-08-26","pret":0.01071,"close":16.75}
{"ticker":"FBNK","date":"2015-08-27","pret":-0.00832,"close":16.96}
{"ticker":"FBNK","date":"2015-08-28","pret":0.01482,"close":17.21}
{"ticker":"FBNK","date":"2015-08-31","pret":0.01402,"close":17}
{"ticker":"FBNK","date":"2015-09-01","pret":-0.03003,"close":16.53}
{"ticker":"FBNK","date":"2015-09-02","pret":-0.006,"close":16.9}
{"ticker":"FBNK","date":"2015-09-03","pret":0.0167,"close":16.67}
{"ticker":"FBNK","date":"2015-09-04","pret":-0.03368,"close":17.05}
{"ticker":"FBNK","date":"2015-09-08","pret":0.04192,"close":16.89}
{"ticker":"FBNK","date":"2015-09-09","pret":-0.00294,"close":16.94}
{"ticker":"FBNK","date":"2015-09-10","pret":-0.00946,"close":16.9}
{"ticker":"FBNK","date":"2015-09-11","pret":-0.00536,"close":16.91}
{"ticker":"FBNK","date":"2015-09-14","pret":0.01482,"close":17.02}
{"ticker":"FBNK","date":"2015-09-15","pret":0,"close":16.99}
{"ticker":"FBNK","date":"2015-09-16","pret":0,"close":16.91}
{"ticker":"FBNK","date":"2015-09-17","pret":-0.00118,"close":16.67}
{"ticker":"FBNK","date":"2015-09-18","pret":-0.02868,"close":16.29}
{"ticker":"FBNK","date":"2015-09-21","pret":-0.00243,"close":16.5}
{"ticker":"FBNK","date":"2015-09-22","pret":-0.00487,"close":16.39}
{"ticker":"FBNK","date":"2015-09-23","pret":-0.00122,"close":16.35}
{"ticker":"FBNK","date":"2015-09-24","pret":-0.00736,"close":16.28}
{"ticker":"FBNK","date":"2015-09-25","pret":0.01102,"close":16.15}
{"ticker":"FBNK","date":"2015-09-28","pret":-0.0172,"close":15.95}
{"ticker":"FBNK","date":"2015-09-29","pret":-0.0131,"close":15.96}
{"ticker":"FBNK","date":"2015-09-30","pret":0.00501,"close":16.12}
{"ticker":"FBNK","date":"2015-10-01","pret":0.00312,"close":16.04}
{"ticker":"FBNK","date":"2015-10-02","pret":-0.00938,"close":15.77}
{"ticker":"FBNK","date":"2015-10-05","pret":-0.00126,"close":16.02}
{"ticker":"FBNK","date":"2015-10-06","pret":0.01313,"close":15.76}
{"ticker":"FBNK","date":"2015-10-07","pret":-0.02071,"close":15.88}
{"ticker":"FBNK","date":"2015-10-08","pret":0.0038,"close":16.33}
{"ticker":"FBNK","date":"2015-10-09","pret":0.03415,"close":16.29}
{"ticker":"FBNK","date":"2015-10-12","pret":-0.00612,"close":16.3}
{"ticker":"FBNK","date":"2015-10-13","pret":0.00184,"close":16.34}
{"ticker":"FBNK","date":"2015-10-14","pret":0.0055,"close":16.04}
{"ticker":"FBNK","date":"2015-10-15","pret":-0.01846,"close":16.42}
{"ticker":"FBNK","date":"2015-10-16","pret":0.02151,"close":16.55}
{"ticker":"FBNK","date":"2015-10-19","pret":0.00666,"close":16.77}
{"ticker":"FBNK","date":"2015-10-20","pret":0.00602,"close":16.59}
{"ticker":"FBNK","date":"2015-10-21","pret":-0.05554,"close":16.38}
{"ticker":"FBNK","date":"2015-10-22","pret":0.07515,"close":17.6}
{"ticker":"FBNK","date":"2015-10-23","pret":0.04489,"close":17.75}
{"ticker":"FBNK","date":"2015-10-26","pret":0.00449,"close":17.78}
{"ticker":"FBNK","date":"2015-10-27","pret":-0.00562,"close":17.62}
{"ticker":"FBNK","date":"2015-10-28","pret":-0.00113,"close":18.13}
{"ticker":"FBNK","date":"2015-10-29","pret":0.01511,"close":17.96}
{"ticker":"FBNK","date":"2015-10-30","pret":0.00111,"close":17.38}
{"ticker":"FBNK","date":"2015-11-02","pret":-0.02928,"close":17.76}
{"ticker":"FBNK","date":"2015-11-03","pret":0.00853,"close":17.66}
{"ticker":"FBNK","date":"2015-11-04","pret":-0.00113,"close":17.6}
{"ticker":"FBNK","date":"2015-11-05","pret":-0.00114,"close":17.72}
{"ticker":"FBNK","date":"2015-11-06","pret":0.00848,"close":18.27}
{"ticker":"FBNK","date":"2015-11-09","pret":0.02227,"close":17.96}
{"ticker":"FBNK","date":"2015-11-10","pret":-0.00774,"close":18.13}
{"ticker":"FBNK","date":"2015-11-11","pret":0.00884,"close":18.28}
{"ticker":"FBNK","date":"2015-11-12","pret":0.00439,"close":18.08}
{"ticker":"FBNK","date":"2015-11-13","pret":-0.0149,"close":17.94}
{"ticker":"FBNK","date":"2015-11-16","pret":0.00111,"close":18.04}
{"ticker":"FBNK","date":"2015-11-17","pret":0.0094,"close":17.94}
{"ticker":"FBNK","date":"2015-11-18","pret":-0.00662,"close":18.06}
{"ticker":"FBNK","date":"2015-11-19","pret":0.00221,"close":17.91}
{"ticker":"FBNK","date":"2015-11-20","pret":-0.0061,"close":18}
{"ticker":"FBNK","date":"2015-11-23","pret":0.00499,"close":17.97}
{"ticker":"FBNK","date":"2015-11-24","pret":-0.00332,"close":17.9}
{"ticker":"FBNK","date":"2015-11-25","pret":-0.01004,"close":17.84}
{"ticker":"FBNK","date":"2015-11-26"}
{"ticker":"FBNK","date":"2015-11-27","pret":0,"close":17.82}
{"ticker":"FBNK","date":"2015-11-30","pret":-0.00056,"close":18.25}
{"ticker":"FBNK","date":"2015-12-01","pret":0.02711,"close":18.02}
{"ticker":"FBNK","date":"2015-12-02","pret":-0.02208,"close":17.95}
{"ticker":"FBNK","date":"2015-12-03","pret":0.00223,"close":17.78}
{"ticker":"FBNK","date":"2015-12-04","pret":-0.01007,"close":17.98}
{"ticker":"FBNK","date":"2015-12-07","pret":0.00617,"close":17.55}
{"ticker":"FBNK","date":"2015-12-08","pret":-0.02777,"close":17.33}
{"ticker":"FBNK","date":"2015-12-09","pret":-0.00982,"close":17.2}
{"ticker":"FBNK","date":"2015-12-10","pret":-0.00407,"close":17.11}
{"ticker":"FBNK","date":"2015-12-11","pret":-0.01586,"close":16.52}
{"ticker":"FBNK","date":"2015-12-14","pret":-0.01672,"close":16.66}
{"ticker":"FBNK","date":"2015-12-15","pret":0.00899,"close":16.99}
{"ticker":"FBNK","date":"2015-12-16","pret":0.01598,"close":17.06}
{"ticker":"FBNK","date":"2015-12-17"}
{"ticker":"FBNK","date":"2015-12-18","pret":-0.03101,"close":16.76}
{"ticker":"FBNK","date":"2015-12-21","pret":0.01324,"close":16.75}
{"ticker":"FBNK","date":"2015-12-22","pret":0.00358,"close":16.97}
{"ticker":"FBNK","date":"2015-12-23","pret":0.0083,"close":16.99}
{"ticker":"FBNK","date":"2015-12-24","pret":0.00589,"close":16.9}
{"ticker":"FBNK","date":"2015-12-28","pret":-0.00648,"close":16.95}
{"ticker":"FBNK","date":"2015-12-29","pret":0.00765,"close":17.73}
{"ticker":"FBNK","date":"2015-12-30","pret":0.03967,"close":17.73}
{"ticker":"FBNK","date":"2015-12-31","pret":0.00169,"close":17.41}
{"ticker":"FBNK","date":"2016-01-04","pret":-0.03202,"close":17.05}
{"ticker":"FBNK","date":"2016-01-05","pret":-0.00349,"close":16.98}
{"ticker":"FBP","date":"2015-01-02","pret":0,"close":5.74}
{"ticker":"FBP","date":"2015-01-05","pret":-0.03273,"close":5.66}
{"ticker":"FBP","date":"2015-01-06","pret":-0.00703,"close":5.44}
{"ticker":"FBP","date":"2015-01-07","pret":-0.03591,"close":5.68}
{"ticker":"FBP","date":"2015-01-08","pret":0.05339,"close":5.79}
{"ticker":"FBP","date":"2015-01-09","pret":0.00173,"close":5.62}
{"ticker":"FBP","date":"2015-01-12","pret":-0.02807,"close":5.54}
{"ticker":"FBP","date":"2015-01-13","pret":-0.00714,"close":5.43}
{"ticker":"FBP","date":"2015-01-14","pret":-0.03464,"close":5.32}
{"ticker":"FBP","date":"2015-01-15","pret":-0.02252,"close":5.27}
{"ticker":"FBP","date":"2015-01-16","pret":0,"close":5.43}
{"ticker":"FBP","date":"2015-01-20","pret":0.03358,"close":5.39}
{"ticker":"FBP","date":"2015-01-21","pret":-0.01665,"close":5.45}
{"ticker":"FBP","date":"2015-01-22","pret":0.02214,"close":5.66}
{"ticker":"FBP","date":"2015-01-23","pret":0.027,"close":5.5}
{"ticker":"FBP","date":"2015-01-26","pret":-0.02883,"close":5.57}
{"ticker":"FBP","date":"2015-01-27","pret":0.00183,"close":5.49}
{"ticker":"FBP","date":"2015-01-28","pret":0.01449,"close":5.38}
{"ticker":"FBP","date":"2015-01-29","pret":-0.03291,"close":5.5}
{"ticker":"FBP","date":"2015-01-30","pret":0.01293,"close":5.49}
{"ticker":"FBP","date":"2015-02-02","pret":0.00731,"close":5.73}
{"ticker":"FBP","date":"2015-02-03","pret":0.0532,"close":5.95}
{"ticker":"FBP","date":"2015-02-04","pret":0.01882,"close":5.82}
{"ticker":"FBP","date":"2015-02-05","pret":0.00169,"close":6.13}
{"ticker":"FBP","date":"2015-02-06","pret":0.05753,"close":6.3}
{"ticker":"FBP","date":"2015-02-09","pret":0,"close":6.27}
{"ticker":"FBP","date":"2015-02-10","pret":0.00478,"close":6.18}
{"ticker":"FBP","date":"2015-02-11","pret":-0.01764,"close":6.19}
{"ticker":"FBP","date":"2015-02-12","pret":0.00645,"close":6.37}
{"ticker":"FBP","date":"2015-02-13","pret":0.0254,"close":6.35}
{"ticker":"FBP","date":"2015-02-17","pret":-0.00471,"close":6.44}
{"ticker":"FBP","date":"2015-02-18","pret":0.01407,"close":6.32}
{"ticker":"FBP","date":"2015-02-19","pret":-0.02198,"close":6.46}
{"ticker":"FBP","date":"2015-02-20","pret":0.02353,"close":6.47}
{"ticker":"FBP","date":"2015-02-23","pret":0.00155,"close":6.35}
{"ticker":"FBP","date":"2015-02-24","pret":-0.01718,"close":6.44}
{"ticker":"FBP","date":"2015-02-25","pret":0.01096,"close":6.35}
{"ticker":"FBP","date":"2015-02-26","pret":-0.00782,"close":6.42}
{"ticker":"FBP","date":"2015-02-27","pret":0.0047,"close":6.59}
{"ticker":"FBP","date":"2015-03-02","pret":0.02926,"close":6.54}
{"ticker":"FBP","date":"2015-03-03","pret":-0.00915,"close":6.51}
{"ticker":"FBP","date":"2015-03-04","pret":-0.0046,"close":6.51}
{"ticker":"FBP","date":"2015-03-05","pret":0.00307,"close":6.35}
{"ticker":"FBP","date":"2015-03-06","pret":-0.02642,"close":6.46}
{"ticker":"FBP","date":"2015-03-09","pret":0.02335,"close":6.63}
{"ticker":"FBP","date":"2015-03-10","pret":0.00919,"close":6.47}
{"ticker":"FBP","date":"2015-03-11","pret":-0.00919,"close":6.48}
{"ticker":"FBP","date":"2015-03-12","pret":0.00919,"close":6.65}
{"ticker":"FBP","date":"2015-03-13","pret":0.01513,"close":6.74}
{"ticker":"FBP","date":"2015-03-16","pret":0.003,"close":6.41}
{"ticker":"FBP","date":"2015-03-17","pret":-0.05066,"close":6.41}
{"ticker":"FBP","date":"2015-03-18","pret":0.00628,"close":6.22}
{"ticker":"FBP","date":"2015-03-19","pret":-0.03018,"close":6.31}
{"ticker":"FBP","date":"2015-03-20","pret":0.02391,"close":6.36}
{"ticker":"FBP","date":"2015-03-23","pret":0,"close":6.23}
{"ticker":"FBP","date":"2015-03-24","pret":-0.02229,"close":6.23}
{"ticker":"FBP","date":"2015-03-25","pret":0.00642,"close":6.2}
{"ticker":"FBP","date":"2015-03-26","pret":0,"close":6.4}
{"ticker":"FBP","date":"2015-03-27","pret":0.02684,"close":6.29}
{"ticker":"FBP","date":"2015-03-30","pret":-0.00939,"close":6.35}
{"ticker":"FBP","date":"2015-03-31","pret":-0.00473,"close":6.2}
{"ticker":"FBP","date":"2015-04-01","pret":-0.02236,"close":6.35}
{"ticker":"FBP","date":"2015-04-02","pret":0.02552,"close":6.38}
{"ticker":"FBP","date":"2015-04-06","pret":0.00157,"close":6.39}
{"ticker":"FBP","date":"2015-04-07","pret":0.00783,"close":6.38}
{"ticker":"FBP","date":"2015-04-08","pret":0,"close":6.51}
{"ticker":"FBP","date":"2015-04-09","pret":0.01548,"close":6.46}
{"ticker":"FBP","date":"2015-04-10","pret":0.00154,"close":6.52}
{"ticker":"FBP","date":"2015-04-13","pret":0.00459,"close":6.63}
{"ticker":"FBP","date":"2015-04-14","pret":0.00912,"close":6.54}
{"ticker":"FBP","date":"2015-04-15","pret":-0.01218,"close":6.67}
{"ticker":"FBP","date":"2015-04-16","pret":0.01821,"close":6.74}
{"ticker":"FBP","date":"2015-04-17","pret":0.003,"close":6.49}
{"ticker":"FBP","date":"2015-04-20","pret":-0.01968,"close":6.44}
{"ticker":"FBP","date":"2015-04-21","pret":-0.01231,"close":6.47}
{"ticker":"FBP","date":"2015-04-22","pret":0.00617,"close":6.54}
{"ticker":"FBP","date":"2015-04-23","pret":0.0046,"close":6.37}
{"ticker":"FBP","date":"2015-04-24","pret":-0.02795,"close":6.32}
{"ticker":"FBP","date":"2015-04-27","pret":-0.00158,"close":6.08}
{"ticker":"FBP","date":"2015-04-28","pret":-0.04517,"close":6.2}
{"ticker":"FBP","date":"2015-04-29","pret":0.02284,"close":6.27}
{"ticker":"FBP","date":"2015-04-30","pret":0.00643,"close":6.01}
{"ticker":"FBP","date":"2015-05-01","pret":-0.03589,"close":6.13}
{"ticker":"FBP","date":"2015-05-04","pret":0.01974,"close":6.14}
{"ticker":"FBP","date":"2015-05-05","pret":-0.0214,"close":5.87}
{"ticker":"FBP","date":"2015-05-06","pret":-0.00333,"close":6.07}
{"ticker":"FBP","date":"2015-05-07","pret":0.01656,"close":6.17}
{"ticker":"FBP","date":"2015-05-08","pret":0.01305,"close":6.29}
{"ticker":"FBP","date":"2015-05-11","pret":0.01608,"close":6.31}
{"ticker":"FBP","date":"2015-05-12","pret":0.00636,"close":6.26}
{"ticker":"FBP","date":"2015-05-13","pret":-0.00796,"close":6.35}
{"ticker":"FBP","date":"2015-05-14","pret":0.01899,"close":6.44}
{"ticker":"FBP","date":"2015-05-15","pret":0.00781,"close":6.3}
{"ticker":"FBP","date":"2015-05-18","pret":-0.0141,"close":6.49}
{"ticker":"FBP","date":"2015-05-19","pret":0.02338,"close":6.59}
{"ticker":"FBP","date":"2015-05-20","pret":0.01073,"close":6.6}
{"ticker":"FBP","date":"2015-05-21","pret":0.00608,"close":6.48}
{"ticker":"FBP","date":"2015-05-22","pret":-0.01835,"close":6.42}
{"ticker":"FBP","date":"2015-05-26","pret":-0.01242,"close":6.3}
{"ticker":"FBP","date":"2015-05-27","pret":-0.01416,"close":6.2}
{"ticker":"FBP","date":"2015-05-28","pret":-0.02082,"close":6.14}
{"ticker":"FBP","date":"2015-05-29","pret":-0.00649,"close":6.12}
{"ticker":"FBP","date":"2015-06-01","pret":0.00325,"close":6.08}
{"ticker":"FBP","date":"2015-06-02","pret":-0.01307,"close":6.11}
{"ticker":"FBP","date":"2015-06-03","pret":0.01145,"close":6.22}
{"ticker":"FBP","date":"2015-06-04","pret":0.00162,"close":6.16}
{"ticker":"FBP","date":"2015-06-05","pret":0.02722,"close":6.25}
{"ticker":"FBP","date":"2015-06-08","pret":-0.00952,"close":6.23}
{"ticker":"FBP","date":"2015-06-09","pret":-0.00801,"close":6.22}
{"ticker":"FBP","date":"2015-06-10","pret":0.00801,"close":6.34}
{"ticker":"FBP","date":"2015-06-11","pret":0.00794,"close":6.37}
{"ticker":"FBP","date":"2015-06-12","pret":0.00474,"close":6.41}
{"ticker":"FBP","date":"2015-06-15","pret":-0.00158,"close":6.38}
{"ticker":"FBP","date":"2015-06-16","pret":0,"close":6.45}
{"ticker":"FBP","date":"2015-06-17","pret":0.01875,"close":6.23}
{"ticker":"FBP","date":"2015-06-18","pret":-0.03305,"close":6.39}
{"ticker":"FBP","date":"2015-06-19","pret":0.02059,"close":6.36}
{"ticker":"FBP","date":"2015-06-22","pret":0.00469,"close":6.42}
{"ticker":"FBP","date":"2015-06-23","pret":-0.00312,"close":6.53}
{"ticker":"FBP","date":"2015-06-24","pret":0.01244,"close":6.4}
{"ticker":"FBP","date":"2015-06-25","pret":0,"close":6.47}
{"ticker":"FBP","date":"2015-06-26","pret":0.00154,"close":6.43}
{"ticker":"FBP","date":"2015-06-29","pret":-0.05227,"close":5.59}
{"ticker":"FBP","date":"2015-06-30","pret":-0.0919,"close":4.82}
{"ticker":"FBP","date":"2015-07-01","pret":-0.13532,"close":4.89}
{"ticker":"FBP","date":"2015-07-02","pret":-0.01026,"close":4.74}
{"ticker":"FBP","date":"2015-07-06","pret":-0.03568,"close":4.48}
{"ticker":"FBP","date":"2015-07-07","pret":-0.04368,"close":4.46}
{"ticker":"FBP","date":"2015-07-08","pret":-0.00897,"close":4.53}
{"ticker":"FBP","date":"2015-07-09","pret":0.0419,"close":4.66}
{"ticker":"FBP","date":"2015-07-10","pret":0.00646,"close":4.76}
{"ticker":"FBP","date":"2015-07-13","pret":0.03168,"close":4.77}
{"ticker":"FBP","date":"2015-07-14","pret":-0.01889,"close":4.73}
{"ticker":"FBP","date":"2015-07-15","pret":0.00212,"close":4.85}
{"ticker":"FBP","date":"2015-07-16","pret":0.03531,"close":4.75}
{"ticker":"FBP","date":"2015-07-17","pret":-0.02899,"close":4.68}
{"ticker":"FBP","date":"2015-07-20","pret":-0.01695,"close":4.65}
{"ticker":"FBP","date":"2015-07-21","pret":-0.01074,"close":4.66}
{"ticker":"FBP","date":"2015-07-22","pret":-0.00433,"close":4.73}
{"ticker":"FBP","date":"2015-07-23","pret":0.01721,"close":4.56}
{"ticker":"FBP","date":"2015-07-24","pret":-0.03471,"close":4.46}
{"ticker":"FBP","date":"2015-07-27","pret":0,"close":4.51}
{"ticker":"FBP","date":"2015-07-28","pret":0.0022,"close":4.52}
{"ticker":"FBP","date":"2015-07-29","pret":-0.01107,"close":4.53}
{"ticker":"FBP","date":"2015-07-30","pret":0.00887,"close":4.4}
{"ticker":"FBP","date":"2015-07-31","pret":-0.03139,"close":4.31}
{"ticker":"FBP","date":"2015-08-03","pret":-0.02304,"close":4.13}
{"ticker":"FBP","date":"2015-08-04","pret":-0.03801,"close":4.14}
{"ticker":"FBP","date":"2015-08-05","pret":0.00724,"close":4.22}
{"ticker":"FBP","date":"2015-08-06","pret":0.0024,"close":4.11}
{"ticker":"FBP","date":"2015-08-07","pret":-0.02427,"close":4.05}
{"ticker":"FBP","date":"2015-08-10","pret":-0.00246,"close":4.1}
{"ticker":"FBP","date":"2015-08-11","pret":0.00246,"close":3.93}
{"ticker":"FBP","date":"2015-08-12","pret":-0.02993,"close":3.88}
{"ticker":"FBP","date":"2015-08-13","pret":-0.02046,"close":3.92}
{"ticker":"FBP","date":"2015-08-14","pret":0.00258,"close":3.85}
{"ticker":"FBP","date":"2015-08-17","pret":-0.01821,"close":3.77}
{"ticker":"FBP","date":"2015-08-18","pret":-0.0079,"close":3.72}
{"ticker":"FBP","date":"2015-08-19","pret":-0.01869,"close":3.61}
{"ticker":"FBP","date":"2015-08-20","pret":-0.0469,"close":3.54}
{"ticker":"FBP","date":"2015-08-21","pret":-0.02286,"close":3.56}
{"ticker":"FBP","date":"2015-08-24","pret":-0.00289,"close":3.4}
{"ticker":"FBP","date":"2015-08-25","pret":0.02009,"close":3.15}
{"ticker":"FBP","date":"2015-08-26","pret":-0.08598,"close":3.54}
{"ticker":"FBP","date":"2015-08-27","pret":0.10288,"close":3.44}
{"ticker":"FBP","date":"2015-08-28","pret":-0.04572,"close":3.45}
{"ticker":"FBP","date":"2015-08-31","pret":0.00583,"close":4.01}
{"ticker":"FBP","date":"2015-09-01","pret":0.12807,"close":3.67}
{"ticker":"FBP","date":"2015-09-02","pret":-0.03646,"close":4.03}
{"ticker":"FBP","date":"2015-09-03","pret":0.06421,"close":4}
{"ticker":"FBP","date":"2015-09-04","pret":-0.0201,"close":3.81}
{"ticker":"FBP","date":"2015-09-08","pret":-0.01535,"close":4.03}
{"ticker":"FBP","date":"2015-09-09","pret":0.04535,"close":3.92}
{"ticker":"FBP","date":"2015-09-10","pret":-0.04021,"close":3.88}
{"ticker":"FBP","date":"2015-09-11","pret":-0.0129,"close":3.76}
{"ticker":"FBP","date":"2015-09-14","pret":-0.02365,"close":3.81}
{"ticker":"FBP","date":"2015-09-15","pret":0.01845,"close":3.92}
{"ticker":"FBP","date":"2015-09-16","pret":0.01811,"close":3.87}
{"ticker":"FBP","date":"2015-09-17","pret":0,"close":3.67}
{"ticker":"FBP","date":"2015-09-18","pret":-0.08282,"close":3.55}
{"ticker":"FBP","date":"2015-09-21","pret":0.00556,"close":3.63}
{"ticker":"FBP","date":"2015-09-22","pret":-0.00556,"close":3.55}
{"ticker":"FBP","date":"2015-09-23","pret":-0.00559,"close":3.58}
{"ticker":"FBP","date":"2015-09-24","pret":-0.01127,"close":3.57}
{"ticker":"FBP","date":"2015-09-25","pret":0.03069,"close":3.62}
{"ticker":"FBP","date":"2015-09-28","pret":-0.01383,"close":3.54}
{"ticker":"FBP","date":"2015-09-29","pret":-0.0112,"close":3.4}
{"ticker":"FBP","date":"2015-09-30","pret":-0.02857,"close":3.56}
{"ticker":"FBP","date":"2015-10-01","pret":0.02857,"close":3.53}
{"ticker":"FBP","date":"2015-10-02","pret":-0.04317,"close":3.44}
{"ticker":"FBP","date":"2015-10-05","pret":0.02038,"close":3.69}
{"ticker":"FBP","date":"2015-10-06","pret":0.05604,"close":3.77}
{"ticker":"FBP","date":"2015-10-07","pret":0.03744,"close":3.88}
{"ticker":"FBP","date":"2015-10-08","pret":0.01562,"close":4.03}
{"ticker":"FBP","date":"2015-10-09","pret":0.04299,"close":3.9}
{"ticker":"FBP","date":"2015-10-12","pret":-0.03271,"close":3.91}
{"ticker":"FBP","date":"2015-10-13","pret":-0.00513,"close":3.82}
{"ticker":"FBP","date":"2015-10-14","pret":-0.02868,"close":3.62}
{"ticker":"FBP","date":"2015-10-15","pret":-0.02953,"close":3.74}
{"ticker":"FBP","date":"2015-10-16","pret":0.02953,"close":3.81}
{"ticker":"FBP","date":"2015-10-19","pret":0,"close":3.74}
{"ticker":"FBP","date":"2015-10-20","pret":-0.0053,"close":3.91}
{"ticker":"FBP","date":"2015-10-21","pret":0.04167,"close":3.78}
{"ticker":"FBP","date":"2015-10-22","pret":-0.02846,"close":3.92}
{"ticker":"FBP","date":"2015-10-23","pret":0.03861,"close":3.95}
{"ticker":"FBP","date":"2015-10-26","pret":-0.03599,"close":3.93}
{"ticker":"FBP","date":"2015-10-27","pret":0.02839,"close":3.73}
{"ticker":"FBP","date":"2015-10-28","pret":-0.05223,"close":4}
{"ticker":"FBP","date":"2015-10-29","pret":0.07238,"close":3.94}
{"ticker":"FBP","date":"2015-10-30","pret":-0.02015,"close":3.79}
{"ticker":"FBP","date":"2015-11-02","pret":-0.03364,"close":3.82}
{"ticker":"FBP","date":"2015-11-03","pret":0.00263,"close":3.8}
{"ticker":"FBP","date":"2015-11-04","pret":0.00262,"close":3.8}
{"ticker":"FBP","date":"2015-11-05","pret":0,"close":4.09}
{"ticker":"FBP","date":"2015-11-06","pret":0.14135,"close":4.49}
{"ticker":"FBP","date":"2015-11-09","pret":0.00905,"close":4.48}
{"ticker":"FBP","date":"2015-11-10","pret":0.00673,"close":4.37}
{"ticker":"FBP","date":"2015-11-11","pret":-0.01578,"close":4.33}
{"ticker":"FBP","date":"2015-11-12","pret":-0.03234,"close":4.02}
{"ticker":"FBP","date":"2015-11-13","pret":-0.06799,"close":3.88}
{"ticker":"FBP","date":"2015-11-16","pret":-0.0203,"close":3.91}
{"ticker":"FBP","date":"2015-11-17","pret":0.00766,"close":3.96}
{"ticker":"FBP","date":"2015-11-18","pret":0.0076,"close":4.02}
{"ticker":"FBP","date":"2015-11-19","pret":0.01504,"close":3.88}
{"ticker":"FBP","date":"2015-11-20","pret":-0.02774,"close":3.83}
{"ticker":"FBP","date":"2015-11-23","pret":-0.01807,"close":3.81}
{"ticker":"FBP","date":"2015-11-24","pret":-0.01311,"close":3.79}
{"ticker":"FBP","date":"2015-11-25","pret":0.00526,"close":3.9}
{"ticker":"FBP","date":"2015-11-26"}
{"ticker":"FBP","date":"2015-11-27","pret":0.02078,"close":3.84}
{"ticker":"FBP","date":"2015-11-30","pret":-0.00774,"close":3.75}
{"ticker":"FBP","date":"2015-12-01","pret":-0.02094,"close":3.7}
{"ticker":"FBP","date":"2015-12-02","pret":-0.0241,"close":3.57}
{"ticker":"FBP","date":"2015-12-03","pret":-0.02747,"close":3.45}
{"ticker":"FBP","date":"2015-12-04","pret":-0.04268,"close":3.45}
{"ticker":"FBP","date":"2015-12-07","pret":0.0058,"close":3.16}
{"ticker":"FBP","date":"2015-12-08","pret":-0.11634,"close":3.07}
{"ticker":"FBP","date":"2015-12-09","pret":-0.01637,"close":3.07}
{"ticker":"FBP","date":"2015-12-10","pret":0.01312,"close":3.35}
{"ticker":"FBP","date":"2015-12-11","pret":0.07829,"close":3.17}
{"ticker":"FBP","date":"2015-12-14","pret":-0.04939,"close":3.06}
{"ticker":"FBP","date":"2015-12-15","pret":-0.03543,"close":3.18}
{"ticker":"FBP","date":"2015-12-16","pret":0.04801,"close":3.17}
{"ticker":"FBP","date":"2015-12-17"}
{"ticker":"FBP","date":"2015-12-18","pret":-0.02853,"close":3.2}
{"ticker":"FBP","date":"2015-12-21","pret":0.0471,"close":3.42}
{"ticker":"FBP","date":"2015-12-22","pret":0.05083,"close":3.5}
{"ticker":"FBP","date":"2015-12-23","pret":0.03157,"close":3.38}
{"ticker":"FBP","date":"2015-12-24","pret":-0.04035,"close":3.57}
{"ticker":"FBP","date":"2015-12-28","pret":0.04598,"close":3.47}
{"ticker":"FBP","date":"2015-12-29","pret":-0.00563,"close":3.4}
{"ticker":"FBP","date":"2015-12-30","pret":-0.05219,"close":3.28}
{"ticker":"FBP","date":"2015-12-31","pret":-0.01802,"close":3.25}
{"ticker":"FBP","date":"2016-01-04","pret":-0.05289,"close":3.19}
{"ticker":"FBP","date":"2016-01-05","pret":0.02835,"close":3.12}
{"ticker":"FC","date":"2015-01-02","pret":-0.01438,"close":19.6}
{"ticker":"FC","date":"2015-01-05","pret":0.0031,"close":19.25}
{"ticker":"FC","date":"2015-01-06","pret":-0.00725,"close":18.53}
{"ticker":"FC","date":"2015-01-07","pret":-0.03974,"close":18.6}
{"ticker":"FC","date":"2015-01-08","pret":0.01182,"close":18.79}
{"ticker":"FC","date":"2015-01-09","pret":0.02114,"close":18.5}
{"ticker":"FC","date":"2015-01-12","pret":-0.03676,"close":17.76}
{"ticker":"FC","date":"2015-01-13","pret":-0.03478,"close":18.2}
{"ticker":"FC","date":"2015-01-14","pret":0.00616,"close":18.01}
{"ticker":"FC","date":"2015-01-15","pret":0.00723,"close":17.25}
{"ticker":"FC","date":"2015-01-16","pret":-0.05001,"close":17.7}
{"ticker":"FC","date":"2015-01-20","pret":0.03324,"close":17.55}
{"ticker":"FC","date":"2015-01-21","pret":-0.01591,"close":17.81}
{"ticker":"FC","date":"2015-01-22","pret":0.0176,"close":18.34}
{"ticker":"FC","date":"2015-01-23","pret":0.02775,"close":18.59}
{"ticker":"FC","date":"2015-01-26","pret":-0.00329,"close":18.36}
{"ticker":"FC","date":"2015-01-27","pret":-0.00993,"close":18.36}
{"ticker":"FC","date":"2015-01-28","pret":0.01814,"close":18.19}
{"ticker":"FC","date":"2015-01-29","pret":-0.01371,"close":18.24}
{"ticker":"FC","date":"2015-01-30","pret":-0.00332,"close":18.07}
{"ticker":"FC","date":"2015-02-02","pret":-0.005,"close":17.81}
{"ticker":"FC","date":"2015-02-03","pret":0.005,"close":18.15}
{"ticker":"FC","date":"2015-02-04","pret":0.00277,"close":17.74}
{"ticker":"FC","date":"2015-02-05","pret":-0.01671,"close":17.97}
{"ticker":"FC","date":"2015-02-06","pret":0.01284,"close":18.11}
{"ticker":"FC","date":"2015-02-09","pret":0.00388,"close":17.82}
{"ticker":"FC","date":"2015-02-10","pret":-0.01111,"close":18.01}
{"ticker":"FC","date":"2015-02-11","pret":0.00557,"close":17.91}
{"ticker":"FC","date":"2015-02-12","pret":-0.00557,"close":17.98}
{"ticker":"FC","date":"2015-02-13","pret":0.00779,"close":18.12}
{"ticker":"FC","date":"2015-02-17","pret":0.00883,"close":18.12}
{"ticker":"FC","date":"2015-02-18","pret":-0.01161,"close":18.12}
{"ticker":"FC","date":"2015-02-19","pret":0.0083,"close":18.19}
{"ticker":"FC","date":"2015-02-20","pret":0.00605,"close":18.21}
{"ticker":"FC","date":"2015-02-23","pret":-0.00991,"close":18.24}
{"ticker":"FC","date":"2015-02-24","pret":0.01046,"close":18.35}
{"ticker":"FC","date":"2015-02-25","pret":-0.00549,"close":18.43}
{"ticker":"FC","date":"2015-02-26","pret":0.01693,"close":18.24}
{"ticker":"FC","date":"2015-02-27","pret":-0.02967,"close":17.9}
{"ticker":"FC","date":"2015-03-02","pret":-0.00503,"close":17.85}
{"ticker":"FC","date":"2015-03-03","pret":-0.01696,"close":17.81}
{"ticker":"FC","date":"2015-03-04","pret":0.00625,"close":17.52}
{"ticker":"FC","date":"2015-03-05","pret":-0.00454,"close":17.53}
{"ticker":"FC","date":"2015-03-06","pret":-0.01202,"close":17.39}
{"ticker":"FC","date":"2015-03-09","pret":0.00115,"close":17.51}
{"ticker":"FC","date":"2015-03-10","pret":0.00574,"close":17.52}
{"ticker":"FC","date":"2015-03-11","pret":-0.00172,"close":17.48}
{"ticker":"FC","date":"2015-03-12","pret":0.00457,"close":17.58}
{"ticker":"FC","date":"2015-03-13","pret":0.00057,"close":17.5}
{"ticker":"FC","date":"2015-03-16","pret":0.00398,"close":17.53}
{"ticker":"FC","date":"2015-03-17","pret":0.00114,"close":17.48}
{"ticker":"FC","date":"2015-03-18","pret":-0.0074,"close":17.74}
{"ticker":"FC","date":"2015-03-19","pret":0.01418,"close":17.6}
{"ticker":"FC","date":"2015-03-20","pret":-0.00565,"close":17.54}
{"ticker":"FC","date":"2015-03-23","pret":0.00621,"close":17.51}
{"ticker":"FC","date":"2015-03-24","pret":-0.00791,"close":17.65}
{"ticker":"FC","date":"2015-03-25","pret":0.00622,"close":17.26}
{"ticker":"FC","date":"2015-03-26","pret":-0.02224,"close":17.12}
{"ticker":"FC","date":"2015-03-27","pret":-0.01569,"close":17.18}
{"ticker":"FC","date":"2015-03-30","pret":0.01569,"close":18.85}
{"ticker":"FC","date":"2015-03-31","pret":0.07764,"close":19.26}
{"ticker":"FC","date":"2015-04-01","pret":0.03306,"close":19.21}
{"ticker":"FC","date":"2015-04-02","pret":-0.06285,"close":18.64}
{"ticker":"FC","date":"2015-04-06","pret":0.02336,"close":18.78}
{"ticker":"FC","date":"2015-04-07","pret":0.01228,"close":18.9}
{"ticker":"FC","date":"2015-04-08","pret":0.00635,"close":18.94}
{"ticker":"FC","date":"2015-04-09","pret":-0.0037,"close":18.79}
{"ticker":"FC","date":"2015-04-10","pret":0.00159,"close":19}
{"ticker":"FC","date":"2015-04-13","pret":0.00369,"close":19.25}
{"ticker":"FC","date":"2015-04-14","pret":0.0063,"close":18.91}
{"ticker":"FC","date":"2015-04-15","pret":-0.01369,"close":19.28}
{"ticker":"FC","date":"2015-04-16","pret":0.0074,"close":18.97}
{"ticker":"FC","date":"2015-04-17","pret":-0.00846,"close":18.68}
{"ticker":"FC","date":"2015-04-20","pret":-0.00426,"close":19.1}
{"ticker":"FC","date":"2015-04-21","pret":0.01534,"close":19.32}
{"ticker":"FC","date":"2015-04-22","pret":0.00888,"close":19.66}
{"ticker":"FC","date":"2015-04-23","pret":0.00674,"close":19.21}
{"ticker":"FC","date":"2015-04-24","pret":-0.00155,"close":19.08}
{"ticker":"FC","date":"2015-04-27","pret":-0.0125,"close":19.11}
{"ticker":"FC","date":"2015-04-28","pret":-0.00315,"close":19.26}
{"ticker":"FC","date":"2015-04-29","pret":0.01358,"close":18.89}
{"ticker":"FC","date":"2015-04-30","pret":-0.02309,"close":18.64}
{"ticker":"FC","date":"2015-05-01","pret":-0.01014,"close":18.76}
{"ticker":"FC","date":"2015-05-04","pret":0.00748,"close":18.84}
{"ticker":"FC","date":"2015-05-05","pret":-0.0048,"close":18.71}
{"ticker":"FC","date":"2015-05-06","pret":0.00799,"close":18.6}
{"ticker":"FC","date":"2015-05-07","pret":-0.01712,"close":19.04}
{"ticker":"FC","date":"2015-05-08","pret":0.03291,"close":18.83}
{"ticker":"FC","date":"2015-05-11","pret":-0.0142,"close":18.68}
{"ticker":"FC","date":"2015-05-12","pret":-0.02033,"close":18.4}
{"ticker":"FC","date":"2015-05-13","pret":-0.01361,"close":18.45}
{"ticker":"FC","date":"2015-05-14","pret":0.0109,"close":18.71}
{"ticker":"FC","date":"2015-05-15","pret":0.0156,"close":18.81}
{"ticker":"FC","date":"2015-05-18","pret":-0.00535,"close":18.8}
{"ticker":"FC","date":"2015-05-19","pret":-0.00862,"close":19.92}
{"ticker":"FC","date":"2015-05-20","pret":0.07654,"close":19.71}
{"ticker":"FC","date":"2015-05-21","pret":-0.01515,"close":19.35}
{"ticker":"FC","date":"2015-05-22","pret":-0.02005,"close":19.34}
{"ticker":"FC","date":"2015-05-26","pret":-0.00364,"close":19.44}
{"ticker":"FC","date":"2015-05-27","pret":0.01088,"close":20}
{"ticker":"FC","date":"2015-05-28","pret":0.02896,"close":20}
{"ticker":"FC","date":"2015-05-29","pret":-0.00855,"close":19.99}
{"ticker":"FC","date":"2015-06-01","pret":0.01205,"close":20.28}
{"ticker":"FC","date":"2015-06-02","pret":0.00299,"close":20.02}
{"ticker":"FC","date":"2015-06-03","pret":0.00149,"close":20.06}
{"ticker":"FC","date":"2015-06-04","pret":-0.01199,"close":20.05}
{"ticker":"FC","date":"2015-06-05","pret":0.011,"close":20.05}
{"ticker":"FC","date":"2015-06-08","pret":-0.00899,"close":20.06}
{"ticker":"FC","date":"2015-06-09","pret":0.00451,"close":20.17}
{"ticker":"FC","date":"2015-06-10","pret":0.01831,"close":19.98}
{"ticker":"FC","date":"2015-06-11","pret":-0.00788,"close":20.68}
{"ticker":"FC","date":"2015-06-12","pret":0.022,"close":20.58}
{"ticker":"FC","date":"2015-06-15","pret":-0.00679,"close":20.21}
{"ticker":"FC","date":"2015-06-16","pret":-0.01471,"close":20.54}
{"ticker":"FC","date":"2015-06-17","pret":0.01228,"close":20.53}
{"ticker":"FC","date":"2015-06-18","pret":0.00438,"close":20.69}
{"ticker":"FC","date":"2015-06-19","pret":0.00967,"close":20.54}
{"ticker":"FC","date":"2015-06-22","pret":-0.01016,"close":20.51}
{"ticker":"FC","date":"2015-06-23","pret":0,"close":20.66}
{"ticker":"FC","date":"2015-06-24","pret":0.00146,"close":20.62}
{"ticker":"FC","date":"2015-06-25","pret":0.00388,"close":20.67}
{"ticker":"FC","date":"2015-06-26","pret":-0.00048,"close":20.43}
{"ticker":"FC","date":"2015-06-29","pret":-0.01217,"close":19.93}
{"ticker":"FC","date":"2015-06-30","pret":-0.01729,"close":20.29}
{"ticker":"FC","date":"2015-07-01","pret":0.02364,"close":20.12}
{"ticker":"FC","date":"2015-07-02","pret":-0.13304,"close":17.66}
{"ticker":"FC","date":"2015-07-06","pret":-0.01343,"close":17.86}
{"ticker":"FC","date":"2015-07-07","pret":0.00562,"close":18.22}
{"ticker":"FC","date":"2015-07-08","pret":0.01722,"close":18.16}
{"ticker":"FC","date":"2015-07-09","pret":0.00823,"close":17.93}
{"ticker":"FC","date":"2015-07-10","pret":-0.01043,"close":18.62}
{"ticker":"FC","date":"2015-07-13","pret":0.02668,"close":18.98}
{"ticker":"FC","date":"2015-07-14","pret":0.01705,"close":18.4}
{"ticker":"FC","date":"2015-07-15","pret":-0.03166,"close":18.8}
{"ticker":"FC","date":"2015-07-16","pret":0.03746,"close":19.01}
{"ticker":"FC","date":"2015-07-17","pret":0.00052,"close":19.2}
{"ticker":"FC","date":"2015-07-20","pret":0.012,"close":18.56}
{"ticker":"FC","date":"2015-07-21","pret":-0.03537,"close":18.49}
{"ticker":"FC","date":"2015-07-22","pret":-0.00809,"close":18.6}
{"ticker":"FC","date":"2015-07-23","pret":0.00917,"close":19.15}
{"ticker":"FC","date":"2015-07-24","pret":0.02492,"close":18.56}
{"ticker":"FC","date":"2015-07-27","pret":-0.03462,"close":18.56}
{"ticker":"FC","date":"2015-07-28","pret":0.00864,"close":18.49}
{"ticker":"FC","date":"2015-07-29","pret":-0.00864,"close":18.27}
{"ticker":"FC","date":"2015-07-30","pret":-0.01639,"close":18.04}
{"ticker":"FC","date":"2015-07-31","pret":-0.00774,"close":18.91}
{"ticker":"FC","date":"2015-08-03","pret":0.04399,"close":18.08}
{"ticker":"FC","date":"2015-08-04","pret":-0.03846,"close":17.83}
{"ticker":"FC","date":"2015-08-05","pret":-0.0167,"close":17.84}
{"ticker":"FC","date":"2015-08-06","pret":0.00168,"close":17.64}
{"ticker":"FC","date":"2015-08-07","pret":-0.0181,"close":17.46}
{"ticker":"FC","date":"2015-08-10","pret":-0.00114,"close":17.43}
{"ticker":"FC","date":"2015-08-11","pret":-0.01323,"close":17.09}
{"ticker":"FC","date":"2015-08-12","pret":0.00116,"close":16.9}
{"ticker":"FC","date":"2015-08-13","pret":-0.024,"close":16.49}
{"ticker":"FC","date":"2015-08-14","pret":-0.03251,"close":16.8}
{"ticker":"FC","date":"2015-08-17","pret":0.0194,"close":16.59}
{"ticker":"FC","date":"2015-08-18","pret":-0.0018,"close":16.41}
{"ticker":"FC","date":"2015-08-19","pret":-0.02188,"close":16.27}
{"ticker":"FC","date":"2015-08-20","pret":-0.00308,"close":15.96}
{"ticker":"FC","date":"2015-08-21","pret":-0.03961,"close":16.09}
{"ticker":"FC","date":"2015-08-24","pret":-0.06082,"close":16.21}
{"ticker":"FC","date":"2015-08-25","pret":0.12179,"close":16.24}
{"ticker":"FC","date":"2015-08-26","pret":-0.00423,"close":16.87}
{"ticker":"FC","date":"2015-08-27","pret":0.0275,"close":16.59}
{"ticker":"FC","date":"2015-08-28","pret":-0.02871,"close":16.8}
{"ticker":"FC","date":"2015-08-31","pret":0.01326,"close":16.73}
{"ticker":"FC","date":"2015-09-01","pret":-0.01144,"close":16.14}
{"ticker":"FC","date":"2015-09-02","pret":-0.01403,"close":16.27}
{"ticker":"FC","date":"2015-09-03","pret":-0.00184,"close":15.96}
{"ticker":"FC","date":"2015-09-04","pret":-0.03125,"close":15.97}
{"ticker":"FC","date":"2015-09-08","pret":0.0226,"close":15.99}
{"ticker":"FC","date":"2015-09-09","pret":-0.00249,"close":16.12}
{"ticker":"FC","date":"2015-09-10","pret":0.00806,"close":16.28}
{"ticker":"FC","date":"2015-09-11","pret":-0.00495,"close":16.6}
{"ticker":"FC","date":"2015-09-14","pret":0.02814,"close":16.39}
{"ticker":"FC","date":"2015-09-15","pret":-0.00726,"close":16.92}
{"ticker":"FC","date":"2015-09-16","pret":0.0311,"close":17.24}
{"ticker":"FC","date":"2015-09-17","pret":0.0152,"close":16.72}
{"ticker":"FC","date":"2015-09-18","pret":-0.04266,"close":16.04}
{"ticker":"FC","date":"2015-09-21","pret":-0.01648,"close":16.38}
{"ticker":"FC","date":"2015-09-22","pret":0.00246,"close":16.11}
{"ticker":"FC","date":"2015-09-23","pret":-0.02864,"close":16.29}
{"ticker":"FC","date":"2015-09-24","pret":0.02249,"close":16.58}
{"ticker":"FC","date":"2015-09-25","pret":0.034,"close":16.08}
{"ticker":"FC","date":"2015-09-28","pret":-0.04706,"close":15.69}
{"ticker":"FC","date":"2015-09-29","pret":-0.01196,"close":15.87}
{"ticker":"FC","date":"2015-09-30","pret":0.01008,"close":16.06}
{"ticker":"FC","date":"2015-10-01","pret":0.00376,"close":15.86}
{"ticker":"FC","date":"2015-10-02","pret":-0.0132,"close":16.19}
{"ticker":"FC","date":"2015-10-05","pret":0.03177,"close":16.9}
{"ticker":"FC","date":"2015-10-06","pret":0.0302,"close":16.38}
{"ticker":"FC","date":"2015-10-07","pret":-0.01801,"close":17.09}
{"ticker":"FC","date":"2015-10-08","pret":0.03218,"close":17.34}
{"ticker":"FC","date":"2015-10-09","pret":0.02319,"close":17.26}
{"ticker":"FC","date":"2015-10-12","pret":-0.01095,"close":17.18}
{"ticker":"FC","date":"2015-10-13","pret":-0.00639,"close":16.85}
{"ticker":"FC","date":"2015-10-14","pret":-0.023,"close":16.52}
{"ticker":"FC","date":"2015-10-15","pret":-0.00658,"close":17.02}
{"ticker":"FC","date":"2015-10-16","pret":0.02725,"close":16.89}
{"ticker":"FC","date":"2015-10-19","pret":-0.02067,"close":16.85}
{"ticker":"FC","date":"2015-10-20","pret":0.00476,"close":17}
{"ticker":"FC","date":"2015-10-21","pret":0.00592,"close":16.37}
{"ticker":"FC","date":"2015-10-22","pret":-0.03667,"close":16.81}
{"ticker":"FC","date":"2015-10-23","pret":0.03253,"close":17.01}
{"ticker":"FC","date":"2015-10-26","pret":0.00178,"close":16.88}
{"ticker":"FC","date":"2015-10-27","pret":-0.00713,"close":16.48}
{"ticker":"FC","date":"2015-10-28","pret":-0.01259,"close":17.2}
{"ticker":"FC","date":"2015-10-29","pret":0.0268,"close":17.21}
{"ticker":"FC","date":"2015-10-30","pret":0.01284,"close":17.13}
{"ticker":"FC","date":"2015-11-02","pret":-0.00349,"close":17.71}
{"ticker":"FC","date":"2015-11-03","pret":0.02586,"close":16.2}
{"ticker":"FC","date":"2015-11-04","pret":-0.07537,"close":15.84}
{"ticker":"FC","date":"2015-11-05","pret":-0.15517,"close":14.05}
{"ticker":"FC","date":"2015-11-06","pret":0,"close":14.1}
{"ticker":"FC","date":"2015-11-09","pret":0.00428,"close":14.1}
{"ticker":"FC","date":"2015-11-10","pret":0.01412,"close":14.51}
{"ticker":"FC","date":"2015-11-11","pret":0.02288,"close":14.84}
{"ticker":"FC","date":"2015-11-12","pret":0.01091,"close":14.42}
{"ticker":"FC","date":"2015-11-13","pret":-0.03098,"close":14.26}
{"ticker":"FC","date":"2015-11-16","pret":-0.0014,"close":14.28}
{"ticker":"FC","date":"2015-11-17","pret":-0.00421,"close":14.36}
{"ticker":"FC","date":"2015-11-18","pret":0.01674,"close":14.76}
{"ticker":"FC","date":"2015-11-19","pret":0.02392,"close":14.75}
{"ticker":"FC","date":"2015-11-20","pret":0.0027,"close":14.86}
{"ticker":"FC","date":"2015-11-23","pret":-0.00744,"close":14.82}
{"ticker":"FC","date":"2015-11-24","pret":-0.00204,"close":14.94}
{"ticker":"FC","date":"2015-11-25","pret":0.02285,"close":15.26}
{"ticker":"FC","date":"2015-11-26"}
{"ticker":"FC","date":"2015-11-27","pret":0.02364,"close":15.5}
{"ticker":"FC","date":"2015-11-30","pret":-0.0013,"close":15.33}
{"ticker":"FC","date":"2015-12-01","pret":0.0026,"close":15.44}
{"ticker":"FC","date":"2015-12-02","pret":0.00194,"close":15.28}
{"ticker":"FC","date":"2015-12-03","pret":-0.00389,"close":15.01}
{"ticker":"FC","date":"2015-12-04","pret":-0.02632,"close":15.01}
{"ticker":"FC","date":"2015-12-07","pret":-0.00535,"close":14.55}
{"ticker":"FC","date":"2015-12-08","pret":-0.02855,"close":14.46}
{"ticker":"FC","date":"2015-12-09","pret":0.08333,"close":16.22}
{"ticker":"FC","date":"2015-12-10","pret":0.03062,"close":16.34}
{"ticker":"FC","date":"2015-12-11","pret":-0.00803,"close":16.18}
{"ticker":"FC","date":"2015-12-14","pret":0.00742,"close":16.29}
{"ticker":"FC","date":"2015-12-15","pret":0.01891,"close":16.34}
{"ticker":"FC","date":"2015-12-16","pret":-0.01277,"close":16.26}
{"ticker":"FC","date":"2015-12-17"}
{"ticker":"FC","date":"2015-12-18","pret":-0.01294,"close":16.05}
{"ticker":"FC","date":"2015-12-21","pret":-0.00186,"close":16.15}
{"ticker":"FC","date":"2015-12-22","pret":0.00619,"close":16.5}
{"ticker":"FC","date":"2015-12-23","pret":0.01592,"close":16.55}
{"ticker":"FC","date":"2015-12-24","pret":0.00666,"close":16.54}
{"ticker":"FC","date":"2015-12-28","pret":-0.00242,"close":16.72}
{"ticker":"FC","date":"2015-12-29","pret":0.01561,"close":16.92}
{"ticker":"FC","date":"2015-12-30","pret":-0.00179,"close":16.86}
{"ticker":"FC","date":"2015-12-31","pret":0.00595,"close":16.74}
{"ticker":"FC","date":"2016-01-04","pret":-0.02037,"close":16.75}
{"ticker":"FC","date":"2016-01-05","pret":0.02037,"close":16.76}
{"ticker":"FCB","date":"2015-01-02","pret":0.00121,"close":23.77}
{"ticker":"FCB","date":"2015-01-05","pret":-0.0493,"close":23.49}
{"ticker":"FCB","date":"2015-01-06","pret":0.00339,"close":22.76}
{"ticker":"FCB","date":"2015-01-07","pret":-0.03138,"close":22.75}
{"ticker":"FCB","date":"2015-01-08","pret":-0.00087,"close":23.59}
{"ticker":"FCB","date":"2015-01-09","pret":0.02759,"close":23.64}
{"ticker":"FCB","date":"2015-01-12","pret":-0.00085,"close":23.29}
{"ticker":"FCB","date":"2015-01-13","pret":-0.00043,"close":23.16}
{"ticker":"FCB","date":"2015-01-14","pret":-0.01804,"close":22.53}
{"ticker":"FCB","date":"2015-01-15","pret":-0.01793,"close":22.29}
{"ticker":"FCB","date":"2015-01-16","pret":-0.01961,"close":22.65}
{"ticker":"FCB","date":"2015-01-20","pret":0.01696,"close":22.12}
{"ticker":"FCB","date":"2015-01-21","pret":-0.02645,"close":21.76}
{"ticker":"FCB","date":"2015-01-22","pret":-0.01511,"close":22.07}
{"ticker":"FCB","date":"2015-01-23","pret":0.01511,"close":22.53}
{"ticker":"FCB","date":"2015-01-26","pret":0.02645,"close":23.02}
{"ticker":"FCB","date":"2015-01-27","pret":0.01624,"close":22.68}
{"ticker":"FCB","date":"2015-01-28","pret":-0.00831,"close":22.96}
{"ticker":"FCB","date":"2015-01-29","pret":0.00525,"close":22.89}
{"ticker":"FCB","date":"2015-01-30","pret":0.00436,"close":22.59}
{"ticker":"FCB","date":"2015-02-02","pret":-0.01666,"close":22.78}
{"ticker":"FCB","date":"2015-02-03","pret":0.01492,"close":23.01}
{"ticker":"FCB","date":"2015-02-04","pret":0.00174,"close":23.01}
{"ticker":"FCB","date":"2015-02-05","pret":0.0052,"close":23.54}
{"ticker":"FCB","date":"2015-02-06","pret":0.02097,"close":24.1}
{"ticker":"FCB","date":"2015-02-09","pret":0.01513,"close":23.91}
{"ticker":"FCB","date":"2015-02-10","pret":-0.00084,"close":24.03}
{"ticker":"FCB","date":"2015-02-11","pret":0.00583,"close":24.22}
{"ticker":"FCB","date":"2015-02-12","pret":0.00124,"close":24.17}
{"ticker":"FCB","date":"2015-02-13","pret":0.00455,"close":23.98}
{"ticker":"FCB","date":"2015-02-17","pret":-0.00662,"close":24.16}
{"ticker":"FCB","date":"2015-02-18","pret":-0.00166,"close":23.74}
{"ticker":"FCB","date":"2015-02-19","pret":-0.01975,"close":23.5}
{"ticker":"FCB","date":"2015-02-20","pret":-0.00255,"close":23.92}
{"ticker":"FCB","date":"2015-02-23","pret":0.0198,"close":24.01}
{"ticker":"FCB","date":"2015-02-24","pret":0.0025,"close":23.98}
{"ticker":"FCB","date":"2015-02-25","pret":-0.00208,"close":24.2}
{"ticker":"FCB","date":"2015-02-26","pret":0.00624,"close":24.35}
{"ticker":"FCB","date":"2015-02-27","pret":0.01113,"close":25.4}
{"ticker":"FCB","date":"2015-03-02","pret":0.04292,"close":25.25}
{"ticker":"FCB","date":"2015-03-03","pret":-0.01623,"close":26.1}
{"ticker":"FCB","date":"2015-03-04","pret":0.0349,"close":26.04}
{"ticker":"FCB","date":"2015-03-05","pret":0.01188,"close":26.8}
{"ticker":"FCB","date":"2015-03-06","pret":0.02482,"close":26.9}
{"ticker":"FCB","date":"2015-03-09","pret":-0.00074,"close":27.4}
{"ticker":"FCB","date":"2015-03-10","pret":0.01109,"close":27}
{"ticker":"FCB","date":"2015-03-11","pret":-0.00442,"close":26.89}
{"ticker":"FCB","date":"2015-03-12","pret":-0.00037,"close":27.04}
{"ticker":"FCB","date":"2015-03-13","pret":-0.00037,"close":27.14}
{"ticker":"FCB","date":"2015-03-16","pret":0.01358,"close":26.95}
{"ticker":"FCB","date":"2015-03-17","pret":-0.01765,"close":26.9}
{"ticker":"FCB","date":"2015-03-18","pret":-0.00111,"close":26.97}
{"ticker":"FCB","date":"2015-03-19","pret":0.0026,"close":26.84}
{"ticker":"FCB","date":"2015-03-20","pret":-0.00334,"close":27.09}
{"ticker":"FCB","date":"2015-03-23","pret":0.00223,"close":27.28}
{"ticker":"FCB","date":"2015-03-24","pret":0.00702,"close":27.15}
{"ticker":"FCB","date":"2015-03-25","pret":-0.00258,"close":26.73}
{"ticker":"FCB","date":"2015-03-26","pret":-0.01301,"close":27.03}
{"ticker":"FCB","date":"2015-03-27","pret":0.01079,"close":26.94}
{"ticker":"FCB","date":"2015-03-30","pret":-0.00074,"close":27.19}
{"ticker":"FCB","date":"2015-03-31","pret":0.00738,"close":27.37}
{"ticker":"FCB","date":"2015-04-01","pret":0.0066,"close":27.19}
{"ticker":"FCB","date":"2015-04-02","pret":-0.00991,"close":27.06}
{"ticker":"FCB","date":"2015-04-06","pret":-0.00407,"close":27.13}
{"ticker":"FCB","date":"2015-04-07","pret":0.0048,"close":27.2}
{"ticker":"FCB","date":"2015-04-08","pret":0.00258,"close":27.09}
{"ticker":"FCB","date":"2015-04-09","pret":-0.00184,"close":27.22}
{"ticker":"FCB","date":"2015-04-10","pret":0.00953,"close":27.18}
{"ticker":"FCB","date":"2015-04-13","pret":-0.00953,"close":26.9}
{"ticker":"FCB","date":"2015-04-14","pret":-0.00888,"close":26.6}
{"ticker":"FCB","date":"2015-04-15","pret":-0.01159,"close":26.92}
{"ticker":"FCB","date":"2015-04-16","pret":0.01344,"close":27.01}
{"ticker":"FCB","date":"2015-04-17","pret":-0.00483,"close":26.76}
{"ticker":"FCB","date":"2015-04-20","pret":0,"close":26.7}
{"ticker":"FCB","date":"2015-04-21","pret":-0.00149,"close":26.73}
{"ticker":"FCB","date":"2015-04-22","pret":0.00149,"close":26.59}
{"ticker":"FCB","date":"2015-04-23","pret":-0.00974,"close":26.6}
{"ticker":"FCB","date":"2015-04-24","pret":0.02012,"close":26.52}
{"ticker":"FCB","date":"2015-04-27","pret":-0.01899,"close":26.18}
{"ticker":"FCB","date":"2015-04-28","pret":-0.01058,"close":26.74}
{"ticker":"FCB","date":"2015-04-29","pret":0.01321,"close":26.73}
{"ticker":"FCB","date":"2015-04-30","pret":0.00262,"close":26.76}
{"ticker":"FCB","date":"2015-05-01","pret":-0.00037,"close":26.75}
{"ticker":"FCB","date":"2015-05-04","pret":0.00262,"close":26.73}
{"ticker":"FCB","date":"2015-05-05","pret":-0.00336,"close":26.75}
{"ticker":"FCB","date":"2015-05-06","pret":0.00374,"close":26.95}
{"ticker":"FCB","date":"2015-05-07","pret":0.00632,"close":26.72}
{"ticker":"FCB","date":"2015-05-08","pret":-0.00707,"close":26.65}
{"ticker":"FCB","date":"2015-05-11","pret":-0.00411,"close":27.01}
{"ticker":"FCB","date":"2015-05-12","pret":0.01007,"close":28.22}
{"ticker":"FCB","date":"2015-05-13","pret":0.04958,"close":28.82}
{"ticker":"FCB","date":"2015-05-14","pret":0.02027,"close":28.93}
{"ticker":"FCB","date":"2015-05-15","pret":0.00069,"close":29.01}
{"ticker":"FCB","date":"2015-05-18","pret":0.00138,"close":29.1}
{"ticker":"FCB","date":"2015-05-19","pret":0.00791,"close":29.38}
{"ticker":"FCB","date":"2015-05-20","pret":0.00853,"close":29.03}
{"ticker":"FCB","date":"2015-05-21","pret":-0.01506,"close":28.75}
{"ticker":"FCB","date":"2015-05-22","pret":-0.0097,"close":28.9}
{"ticker":"FCB","date":"2015-05-26","pret":0.00209,"close":28.49}
{"ticker":"FCB","date":"2015-05-27","pret":-0.00627,"close":28.76}
{"ticker":"FCB","date":"2015-05-28","pret":0.0007,"close":28.79}
{"ticker":"FCB","date":"2015-05-29","pret":0.008,"close":28.77}
{"ticker":"FCB","date":"2015-06-01","pret":0.00553,"close":28.95}
{"ticker":"FCB","date":"2015-06-02","pret":-0.00276,"close":29.55}
{"ticker":"FCB","date":"2015-06-03","pret":0.02053,"close":29.57}
{"ticker":"FCB","date":"2015-06-04","pret":-0.00271,"close":29.47}
{"ticker":"FCB","date":"2015-06-05","pret":0.00913,"close":30}
{"ticker":"FCB","date":"2015-06-08","pret":0.00704,"close":29.86}
{"ticker":"FCB","date":"2015-06-09","pret":-0.001,"close":29.91}
{"ticker":"FCB","date":"2015-06-10","pret":0.002,"close":30.25}
{"ticker":"FCB","date":"2015-06-11","pret":0.00864,"close":30}
{"ticker":"FCB","date":"2015-06-12","pret":-0.00831,"close":29.83}
{"ticker":"FCB","date":"2015-06-15","pret":-0.00804,"close":30.35}
{"ticker":"FCB","date":"2015-06-16","pret":0.01767,"close":31.28}
{"ticker":"FCB","date":"2015-06-17","pret":0.0373,"close":30.91}
{"ticker":"FCB","date":"2015-06-18","pret":-0.01702,"close":30.9}
{"ticker":"FCB","date":"2015-06-19","pret":0.00388,"close":31.77}
{"ticker":"FCB","date":"2015-06-22","pret":0.02328,"close":31.61}
{"ticker":"FCB","date":"2015-06-23","pret":-0.00569,"close":31.64}
{"ticker":"FCB","date":"2015-06-24","pret":0.00285,"close":31.1}
{"ticker":"FCB","date":"2015-06-25","pret":-0.01464,"close":31.69}
{"ticker":"FCB","date":"2015-06-26","pret":0.01622,"close":32.01}
{"ticker":"FCB","date":"2015-06-29","pret":0.0113,"close":31.66}
{"ticker":"FCB","date":"2015-06-30","pret":-0.005,"close":31.8}
{"ticker":"FCB","date":"2015-07-01","pret":0.00625,"close":32.52}
{"ticker":"FCB","date":"2015-07-02","pret":0.01239,"close":31.6}
{"ticker":"FCB","date":"2015-07-06","pret":-0.02462,"close":31.89}
{"ticker":"FCB","date":"2015-07-07","pret":0.00158,"close":31.36}
{"ticker":"FCB","date":"2015-07-08","pret":-0.01779,"close":30.76}
{"ticker":"FCB","date":"2015-07-09","pret":-0.00193,"close":31.45}
{"ticker":"FCB","date":"2015-07-10","pret":0.01688,"close":31.97}
{"ticker":"FCB","date":"2015-07-13","pret":0.0138,"close":32}
{"ticker":"FCB","date":"2015-07-14","pret":-0.005,"close":32.95}
{"ticker":"FCB","date":"2015-07-15","pret":0.03537,"close":33.09}
{"ticker":"FCB","date":"2015-07-16","pret":0.00091,"close":33.02}
{"ticker":"FCB","date":"2015-07-17","pret":-0.00545,"close":32.89}
{"ticker":"FCB","date":"2015-07-20","pret":-0.00152,"close":32.88}
{"ticker":"FCB","date":"2015-07-21","pret":-0.00335,"close":32.97}
{"ticker":"FCB","date":"2015-07-22","pret":0.01484,"close":34.65}
{"ticker":"FCB","date":"2015-07-23","pret":0.04439,"close":34.16}
{"ticker":"FCB","date":"2015-07-24","pret":-0.02092,"close":34.24}
{"ticker":"FCB","date":"2015-07-27","pret":0.00088,"close":33.59}
{"ticker":"FCB","date":"2015-07-28","pret":-0.0124,"close":33.7}
{"ticker":"FCB","date":"2015-07-29","pret":-0.00059,"close":34.33}
{"ticker":"FCB","date":"2015-07-30","pret":0.01767,"close":34.59}
{"ticker":"FCB","date":"2015-07-31","pret":0.00843,"close":34.73}
{"ticker":"FCB","date":"2015-08-03","pret":0.00635,"close":34.98}
{"ticker":"FCB","date":"2015-08-04","pret":0.00774,"close":34.72}
{"ticker":"FCB","date":"2015-08-05","pret":-0.00831,"close":34.58}
{"ticker":"FCB","date":"2015-08-06","pret":-0.01042,"close":34.22}
{"ticker":"FCB","date":"2015-08-07","pret":-0.012,"close":34.04}
{"ticker":"FCB","date":"2015-08-10","pret":0.0047,"close":34.58}
{"ticker":"FCB","date":"2015-08-11","pret":0.00234,"close":33.8}
{"ticker":"FCB","date":"2015-08-12","pret":-0.01472,"close":33}
{"ticker":"FCB","date":"2015-08-13","pret":-0.02371,"close":33.1}
{"ticker":"FCB","date":"2015-08-14","pret":0.00424,"close":33.75}
{"ticker":"FCB","date":"2015-08-17","pret":0.01828,"close":33.83}
{"ticker":"FCB","date":"2015-08-18","pret":0.00474,"close":33.71}
{"ticker":"FCB","date":"2015-08-19","pret":-0.00921,"close":33.5}
{"ticker":"FCB","date":"2015-08-20","pret":-0.00959,"close":32.87}
{"ticker":"FCB","date":"2015-08-21","pret":-0.02779,"close":31.9}
{"ticker":"FCB","date":"2015-08-24","pret":-0.06032,"close":30.97}
{"ticker":"FCB","date":"2015-08-25","pret":0.04376,"close":30.97}
{"ticker":"FCB","date":"2015-08-26","pret":-0.00632,"close":32.01}
{"ticker":"FCB","date":"2015-08-27","pret":0.01384,"close":32.42}
{"ticker":"FCB","date":"2015-08-28","pret":0.01088,"close":33.06}
{"ticker":"FCB","date":"2015-08-31","pret":0.01747,"close":32.98}
{"ticker":"FCB","date":"2015-09-01","pret":-0.01654,"close":31.99}
{"ticker":"FCB","date":"2015-09-02","pret":-0.00031,"close":32.77}
{"ticker":"FCB","date":"2015-09-03","pret":0.01167,"close":32.9}
{"ticker":"FCB","date":"2015-09-04","pret":-0.00398,"close":32.82}
{"ticker":"FCB","date":"2015-09-08","pret":0.02393,"close":33.25}
{"ticker":"FCB","date":"2015-09-09","pret":0.00269,"close":32.93}
{"ticker":"FCB","date":"2015-09-10","pret":-0.01655,"close":33.34}
{"ticker":"FCB","date":"2015-09-11","pret":0.00966,"close":33.69}
{"ticker":"FCB","date":"2015-09-14","pret":0.01344,"close":33.74}
{"ticker":"FCB","date":"2015-09-15","pret":0.00089,"close":33.95}
{"ticker":"FCB","date":"2015-09-16","pret":0.0062,"close":33.59}
{"ticker":"FCB","date":"2015-09-17","pret":-0.01394,"close":33.09}
{"ticker":"FCB","date":"2015-09-18","pret":-0.02204,"close":32.77}
{"ticker":"FCB","date":"2015-09-21","pret":0.00578,"close":32.76}
{"ticker":"FCB","date":"2015-09-22","pret":-0.01283,"close":32.42}
{"ticker":"FCB","date":"2015-09-23","pret":-0.00185,"close":32.7}
{"ticker":"FCB","date":"2015-09-24","pret":0.00215,"close":32.93}
{"ticker":"FCB","date":"2015-09-25","pret":0.02219,"close":32.66}
{"ticker":"FCB","date":"2015-09-28","pret":-0.02126,"close":32.75}
{"ticker":"FCB","date":"2015-09-29","pret":0.00795,"close":32.65}
{"ticker":"FCB","date":"2015-09-30","pret":-0.00061,"close":32.62}
{"ticker":"FCB","date":"2015-10-01","pret":-0.00366,"close":32.6}
{"ticker":"FCB","date":"2015-10-02","pret":-0.01915,"close":33.05}
{"ticker":"FCB","date":"2015-10-05","pret":0.0301,"close":33.1}
{"ticker":"FCB","date":"2015-10-06","pret":-0.0003,"close":32.3}
{"ticker":"FCB","date":"2015-10-07","pret":-0.01925,"close":32.97}
{"ticker":"FCB","date":"2015-10-08","pret":0.01409,"close":33.09}
{"ticker":"FCB","date":"2015-10-09","pret":0.01059,"close":32.3}
{"ticker":"FCB","date":"2015-10-12","pret":-0.02685,"close":32.64}
{"ticker":"FCB","date":"2015-10-13","pret":0.00401,"close":31.89}
{"ticker":"FCB","date":"2015-10-14","pret":-0.01708,"close":30.79}
{"ticker":"FCB","date":"2015-10-15","pret":-0.03021,"close":31.43}
{"ticker":"FCB","date":"2015-10-16","pret":0.01951,"close":32.07}
{"ticker":"FCB","date":"2015-10-19","pret":0.01415,"close":32.07}
{"ticker":"FCB","date":"2015-10-20","pret":0.00249,"close":32.61}
{"ticker":"FCB","date":"2015-10-21","pret":0.01974,"close":32.95}
{"ticker":"FCB","date":"2015-10-22","pret":0.00851,"close":33.37}
{"ticker":"FCB","date":"2015-10-23","pret":0.01711,"close":35.18}
{"ticker":"FCB","date":"2015-10-26","pret":0.04082,"close":34.92}
{"ticker":"FCB","date":"2015-10-27","pret":-0.00544,"close":34.28}
{"ticker":"FCB","date":"2015-10-28","pret":-0.01476,"close":35.08}
{"ticker":"FCB","date":"2015-10-29","pret":0.0222,"close":35.82}
{"ticker":"FCB","date":"2015-10-30","pret":0.02978,"close":35.56}
{"ticker":"FCB","date":"2015-11-02","pret":-0.01618,"close":36.14}
{"ticker":"FCB","date":"2015-11-03","pret":0.01424,"close":36.43}
{"ticker":"FCB","date":"2015-11-04","pret":0.01158,"close":35.78}
{"ticker":"FCB","date":"2015-11-05","pret":-0.01882,"close":36.15}
{"ticker":"FCB","date":"2015-11-06","pret":0.02128,"close":37.7}
{"ticker":"FCB","date":"2015-11-09","pret":0.03361,"close":37.76}
{"ticker":"FCB","date":"2015-11-10","pret":-0.00132,"close":37.58}
{"ticker":"FCB","date":"2015-11-11","pret":0,"close":37.05}
{"ticker":"FCB","date":"2015-11-12","pret":-0.02439,"close":36.7}
{"ticker":"FCB","date":"2015-11-13","pret":-0.00571,"close":36.29}
{"ticker":"FCB","date":"2015-11-16","pret":-0.0096,"close":36.4}
{"ticker":"FCB","date":"2015-11-17","pret":0.0055,"close":37.25}
{"ticker":"FCB","date":"2015-11-18","pret":0.02382,"close":37.6}
{"ticker":"FCB","date":"2015-11-19","pret":0.00427,"close":37.71}
{"ticker":"FCB","date":"2015-11-20","pret":0.01007,"close":38.3}
{"ticker":"FCB","date":"2015-11-23","pret":0.01023,"close":38.56}
{"ticker":"FCB","date":"2015-11-24","pret":-0.00026,"close":38.85}
{"ticker":"FCB","date":"2015-11-25","pret":0.01811,"close":38.98}
{"ticker":"FCB","date":"2015-11-26"}
{"ticker":"FCB","date":"2015-11-27","pret":-0.00205,"close":39.05}
{"ticker":"FCB","date":"2015-11-30","pret":0.00793,"close":38.95}
{"ticker":"FCB","date":"2015-12-01","pret":-0.0046,"close":38.8}
{"ticker":"FCB","date":"2015-12-02","pret":-0.00308,"close":38.24}
{"ticker":"FCB","date":"2015-12-03","pret":-0.01475,"close":38.06}
{"ticker":"FCB","date":"2015-12-04","pret":-0.00733,"close":38.39}
{"ticker":"FCB","date":"2015-12-07","pret":0.00733,"close":37.34}
{"ticker":"FCB","date":"2015-12-08","pret":-0.03098,"close":36.95}
{"ticker":"FCB","date":"2015-12-09","pret":-0.00973,"close":36.29}
{"ticker":"FCB","date":"2015-12-10","pret":-0.01284,"close":36.5}
{"ticker":"FCB","date":"2015-12-11","pret":-0.00662,"close":36.26}
{"ticker":"FCB","date":"2015-12-14","pret":-0.00361,"close":36.18}
{"ticker":"FCB","date":"2015-12-15","pret":0.0127,"close":37}
{"ticker":"FCB","date":"2015-12-16","pret":0.01768,"close":37.1}
{"ticker":"FCB","date":"2015-12-17"}
{"ticker":"FCB","date":"2015-12-18","pret":-0.02042,"close":35.39}
{"ticker":"FCB","date":"2015-12-21","pret":-0.02282,"close":35.24}
{"ticker":"FCB","date":"2015-12-22","pret":-0.00508,"close":35.46}
{"ticker":"FCB","date":"2015-12-23","pret":0.0062,"close":35.72}
{"ticker":"FCB","date":"2015-12-24","pret":0.00449,"close":35.62}
{"ticker":"FCB","date":"2015-12-28","pret":-0.00393,"close":35.32}
{"ticker":"FCB","date":"2015-12-29","pret":-0.00225,"close":36.07}
{"ticker":"FCB","date":"2015-12-30","pret":0.01259,"close":36.29}
{"ticker":"FCB","date":"2015-12-31","pret":0.00555,"close":35.79}
{"ticker":"FCB","date":"2016-01-04","pret":-0.02435,"close":34.35}
{"ticker":"FCB","date":"2016-01-05","pret":-0.02467,"close":34.89}
{"ticker":"FCBC","date":"2015-01-02","pret":0.00181,"close":16.17}
{"ticker":"FCBC","date":"2015-01-05","pret":-0.02867,"close":16.41}
{"ticker":"FCBC","date":"2015-01-06","pret":0.01535,"close":16.03}
{"ticker":"FCBC","date":"2015-01-07","pret":-0.01473,"close":15.99}
{"ticker":"FCBC","date":"2015-01-08","pret":-0.00372,"close":16.3}
{"ticker":"FCBC","date":"2015-01-09","pret":0.00495,"close":16.07}
{"ticker":"FCBC","date":"2015-01-12","pret":-0.01056,"close":15.88}
{"ticker":"FCBC","date":"2015-01-13","pret":0,"close":15.82}
{"ticker":"FCBC","date":"2015-01-14","pret":-0.02465,"close":15.64}
{"ticker":"FCBC","date":"2015-01-15","pret":-0.00192,"close":15.48}
{"ticker":"FCBC","date":"2015-01-16","pret":-0.0129,"close":15.91}
{"ticker":"FCBC","date":"2015-01-20","pret":0.03069,"close":15.65}
{"ticker":"FCBC","date":"2015-01-21","pret":-0.01204,"close":15.49}
{"ticker":"FCBC","date":"2015-01-22","pret":0.00127,"close":16.16}
{"ticker":"FCBC","date":"2015-01-23","pret":0.0301,"close":15.73}
{"ticker":"FCBC","date":"2015-01-26","pret":-0.03328,"close":15.57}
{"ticker":"FCBC","date":"2015-01-27","pret":-0.01999,"close":15.44}
{"ticker":"FCBC","date":"2015-01-28","pret":0.01551,"close":15.01}
{"ticker":"FCBC","date":"2015-01-29","pret":-0.03525,"close":15.73}
{"ticker":"FCBC","date":"2015-01-30","pret":0.02623,"close":15.69}
{"ticker":"FCBC","date":"2015-02-02","pret":0.01286,"close":15.86}
{"ticker":"FCBC","date":"2015-02-03","pret":0.01459,"close":16.21}
{"ticker":"FCBC","date":"2015-02-04","pret":0.01065,"close":16.22}
{"ticker":"FCBC","date":"2015-02-05","pret":0.02279,"close":16.27}
{"ticker":"FCBC","date":"2015-02-06","pret":-0.00366,"close":16.36}
{"ticker":"FCBC","date":"2015-02-09","pret":-0.00798,"close":16.18}
{"ticker":"FCBC","date":"2015-02-10","pret":0.00798,"close":16.21}
{"ticker":"FCBC","date":"2015-02-11","pret":-0.01478,"close":16.17}
{"ticker":"FCBC","date":"2015-02-12","pret":0.00372,"close":16.3}
{"ticker":"FCBC","date":"2015-02-13","pret":0.00616,"close":16.33}
{"ticker":"FCBC","date":"2015-02-17","pret":0.00917,"close":16.45}
{"ticker":"FCBC","date":"2015-02-18","pret":0.00061,"close":16.53}
{"ticker":"FCBC","date":"2015-02-19","pret":0.00546,"close":16.39}
{"ticker":"FCBC","date":"2015-02-20","pret":-0.00485,"close":16.3}
{"ticker":"FCBC","date":"2015-02-23","pret":-0.01717,"close":16.22}
{"ticker":"FCBC","date":"2015-02-24","pret":0.00678,"close":16.24}
{"ticker":"FCBC","date":"2015-02-25","pret":-0.00184,"close":16.14}
{"ticker":"FCBC","date":"2015-02-26","pret":-0.00927,"close":16.15}
{"ticker":"FCBC","date":"2015-02-27","pret":0.00186,"close":16.08}
{"ticker":"FCBC","date":"2015-03-02","pret":-0.00186,"close":16.59}
{"ticker":"FCBC","date":"2015-03-03","pret":0.02394,"close":16.35}
{"ticker":"FCBC","date":"2015-03-04","pret":-0.01589,"close":16.55}
{"ticker":"FCBC","date":"2015-03-05","pret":0.02073,"close":16.56}
{"ticker":"FCBC","date":"2015-03-06","pret":-0.0097,"close":16.63}
{"ticker":"FCBC","date":"2015-03-09","pret":0.01452,"close":16.7}
{"ticker":"FCBC","date":"2015-03-10","pret":-0.00361,"close":16.61}
{"ticker":"FCBC","date":"2015-03-11","pret":0.0012,"close":16.62}
{"ticker":"FCBC","date":"2015-03-12","pret":0.0024,"close":16.85}
{"ticker":"FCBC","date":"2015-03-13","pret":0.01372,"close":16.71}
{"ticker":"FCBC","date":"2015-03-16","pret":-0.00416,"close":17.14}
{"ticker":"FCBC","date":"2015-03-17","pret":0.01242,"close":16.95}
{"ticker":"FCBC","date":"2015-03-18","pret":-0.00885,"close":16.96}
{"ticker":"FCBC","date":"2015-03-19","pret":-0.00059,"close":16.9}
{"ticker":"FCBC","date":"2015-03-20","pret":0.00886,"close":17.34}
{"ticker":"FCBC","date":"2015-03-23","pret":0.02496,"close":17.87}
{"ticker":"FCBC","date":"2015-03-24","pret":0.01931,"close":17.85}
{"ticker":"FCBC","date":"2015-03-25","pret":0.00337,"close":17.63}
{"ticker":"FCBC","date":"2015-03-26","pret":-0.01241,"close":17.56}
{"ticker":"FCBC","date":"2015-03-27","pret":-0.00455,"close":17.5}
{"ticker":"FCBC","date":"2015-03-30","pret":-0.00057,"close":17.83}
{"ticker":"FCBC","date":"2015-03-31","pret":0.00796,"close":17.53}
{"ticker":"FCBC","date":"2015-04-01","pret":-0.0131,"close":17.98}
{"ticker":"FCBC","date":"2015-04-02","pret":0.02771,"close":17.87}
{"ticker":"FCBC","date":"2015-04-06","pret":-0.00615,"close":17.79}
{"ticker":"FCBC","date":"2015-04-07","pret":-0.00281,"close":17.76}
{"ticker":"FCBC","date":"2015-04-08","pret":-0.00113,"close":17.66}
{"ticker":"FCBC","date":"2015-04-09","pret":-0.00282,"close":17.71}
{"ticker":"FCBC","date":"2015-04-10","pret":0.00676,"close":17.65}
{"ticker":"FCBC","date":"2015-04-13","pret":-0.01072,"close":17.61}
{"ticker":"FCBC","date":"2015-04-14","pret":-0.0017,"close":17.52}
{"ticker":"FCBC","date":"2015-04-15","pret":0,"close":17.6}
{"ticker":"FCBC","date":"2015-04-16","pret":-0.00684,"close":17.57}
{"ticker":"FCBC","date":"2015-04-17","pret":-0.00286,"close":17.09}
{"ticker":"FCBC","date":"2015-04-20","pret":-0.01678,"close":17.37}
{"ticker":"FCBC","date":"2015-04-21","pret":0.01102,"close":17.33}
{"ticker":"FCBC","date":"2015-04-22","pret":-0.00231,"close":17.27}
{"ticker":"FCBC","date":"2015-04-23","pret":-0.00988,"close":17.16}
{"ticker":"FCBC","date":"2015-04-24","pret":-0.00645,"close":17.11}
{"ticker":"FCBC","date":"2015-04-27","pret":0.00294,"close":16.79}
{"ticker":"FCBC","date":"2015-04-28","pret":-0.01061,"close":17.35}
{"ticker":"FCBC","date":"2015-04-29","pret":0.02342,"close":17.17}
{"ticker":"FCBC","date":"2015-04-30","pret":-0.01634,"close":16.76}
{"ticker":"FCBC","date":"2015-05-01","pret":-0.01064,"close":16.51}
{"ticker":"FCBC","date":"2015-05-04","pret":-0.0186,"close":16.48}
{"ticker":"FCBC","date":"2015-05-05","pret":-0.00547,"close":16.3}
{"ticker":"FCBC","date":"2015-05-06","pret":-0.01287,"close":16.31}
{"ticker":"FCBC","date":"2015-05-07","pret":0.00185,"close":16.42}
{"ticker":"FCBC","date":"2015-05-08","pret":0.01891,"close":16.46}
{"ticker":"FCBC","date":"2015-05-11","pret":-0.00424,"close":16.55}
{"ticker":"FCBC","date":"2015-05-12","pret":0.00242,"close":16.7}
{"ticker":"FCBC","date":"2015-05-13","pret":0.01442,"close":16.55}
{"ticker":"FCBC","date":"2015-05-14","pret":-0.00299,"close":16.73}
{"ticker":"FCBC","date":"2015-05-15","pret":-0.0036,"close":16.53}
{"ticker":"FCBC","date":"2015-05-18","pret":-0.00723,"close":16.97}
{"ticker":"FCBC","date":"2015-05-19","pret":0.02214,"close":16.97}
{"ticker":"FCBC","date":"2015-05-20","pret":0.0106,"close":17.11}
{"ticker":"FCBC","date":"2015-05-21","pret":0.00642,"close":16.99}
{"ticker":"FCBC","date":"2015-05-22","pret":-0.00994,"close":16.91}
{"ticker":"FCBC","date":"2015-05-26","pret":-0.01063,"close":16.7}
{"ticker":"FCBC","date":"2015-05-27","pret":-0.00835,"close":16.95}
{"ticker":"FCBC","date":"2015-05-28","pret":0.01663,"close":16.84}
{"ticker":"FCBC","date":"2015-05-29","pret":-0.01066,"close":16.7}
{"ticker":"FCBC","date":"2015-06-01","pret":-0.0006,"close":16.81}
{"ticker":"FCBC","date":"2015-06-02","pret":-0.0006,"close":17.05}
{"ticker":"FCBC","date":"2015-06-03","pret":0.01538,"close":17.19}
{"ticker":"FCBC","date":"2015-06-04","pret":0.00352,"close":16.94}
{"ticker":"FCBC","date":"2015-06-05","pret":-0.00469,"close":17.35}
{"ticker":"FCBC","date":"2015-06-08","pret":0.01284,"close":17.68}
{"ticker":"FCBC","date":"2015-06-09","pret":0.02294,"close":17.58}
{"ticker":"FCBC","date":"2015-06-10","pret":0.00734,"close":18.05}
{"ticker":"FCBC","date":"2015-06-11","pret":0.01286,"close":17.94}
{"ticker":"FCBC","date":"2015-06-12","pret":-0.00725,"close":17.91}
{"ticker":"FCBC","date":"2015-06-15","pret":-0.00674,"close":17.9}
{"ticker":"FCBC","date":"2015-06-16","pret":0.00562,"close":18.1}
{"ticker":"FCBC","date":"2015-06-17","pret":0.01942,"close":17.8}
{"ticker":"FCBC","date":"2015-06-18","pret":-0.01998,"close":18}
{"ticker":"FCBC","date":"2015-06-19","pret":0.01226,"close":17.87}
{"ticker":"FCBC","date":"2015-06-22","pret":-0.00611,"close":18.03}
{"ticker":"FCBC","date":"2015-06-23","pret":-0.00279,"close":18.19}
{"ticker":"FCBC","date":"2015-06-24","pret":0.01552,"close":18.18}
{"ticker":"FCBC","date":"2015-06-25","pret":0.0011,"close":18.32}
{"ticker":"FCBC","date":"2015-06-26","pret":0.01202,"close":18.52}
{"ticker":"FCBC","date":"2015-06-29","pret":-0.00654,"close":18.03}
{"ticker":"FCBC","date":"2015-06-30","pret":-0.01154,"close":18.22}
{"ticker":"FCBC","date":"2015-07-01","pret":0.00881,"close":18.28}
{"ticker":"FCBC","date":"2015-07-02","pret":0.00492,"close":17.93}
{"ticker":"FCBC","date":"2015-07-06","pret":-0.02708,"close":18.06}
{"ticker":"FCBC","date":"2015-07-07","pret":0.0067,"close":18.11}
{"ticker":"FCBC","date":"2015-07-08","pret":0.00167,"close":17.85}
{"ticker":"FCBC","date":"2015-07-09","pret":0.00885,"close":18.11}
{"ticker":"FCBC","date":"2015-07-10","pret":0.00604,"close":18.39}
{"ticker":"FCBC","date":"2015-07-13","pret":0.00818,"close":18.36}
{"ticker":"FCBC","date":"2015-07-14","pret":-0.00872,"close":18.4}
{"ticker":"FCBC","date":"2015-07-15","pret":0.00383,"close":18.43}
{"ticker":"FCBC","date":"2015-07-16","pret":0.00815,"close":18.56}
{"ticker":"FCBC","date":"2015-07-17","pret":0.00808,"close":18.51}
{"ticker":"FCBC","date":"2015-07-20","pret":-0.00215,"close":18.39}
{"ticker":"FCBC","date":"2015-07-21","pret":-0.00756,"close":18.37}
{"ticker":"FCBC","date":"2015-07-22","pret":-0.00489,"close":18.46}
{"ticker":"FCBC","date":"2015-07-23","pret":0.01728,"close":18.14}
{"ticker":"FCBC","date":"2015-07-24","pret":-0.03375,"close":17.84}
{"ticker":"FCBC","date":"2015-07-27","pret":-0.02353,"close":17.93}
{"ticker":"FCBC","date":"2015-07-28","pret":0.02187,"close":17.73}
{"ticker":"FCBC","date":"2015-07-29","pret":-0.01847,"close":17.68}
{"ticker":"FCBC","date":"2015-07-30","pret":0,"close":17.8}
{"ticker":"FCBC","date":"2015-07-31","pret":0.00956,"close":17.79}
{"ticker":"FCBC","date":"2015-08-03","pret":-0.00168,"close":17.86}
{"ticker":"FCBC","date":"2015-08-04","pret":0.01612,"close":17.85}
{"ticker":"FCBC","date":"2015-08-05","pret":-0.01612,"close":18.14}
{"ticker":"FCBC","date":"2015-08-06","pret":0.01668,"close":17.84}
{"ticker":"FCBC","date":"2015-08-07","pret":-0.0223,"close":17.87}
{"ticker":"FCBC","date":"2015-08-10","pret":0.01622,"close":18.02}
{"ticker":"FCBC","date":"2015-08-11","pret":-0.00835,"close":17.72}
{"ticker":"FCBC","date":"2015-08-12","pret":-0.01578,"close":17.76}
{"ticker":"FCBC","date":"2015-08-13","pret":0.00736,"close":17.64}
{"ticker":"FCBC","date":"2015-08-14","pret":-0.00964,"close":18.1}
{"ticker":"FCBC","date":"2015-08-17","pret":0.02419,"close":18.18}
{"ticker":"FCBC","date":"2015-08-18","pret":0.0072,"close":18.03}
{"ticker":"FCBC","date":"2015-08-19","pret":-0.01054,"close":18}
{"ticker":"FCBC","date":"2015-08-20","pret":-0.00168,"close":17.62}
{"ticker":"FCBC","date":"2015-08-21","pret":-0.03352,"close":17.88}
{"ticker":"FCBC","date":"2015-08-24","pret":-0.00521,"close":17.09}
{"ticker":"FCBC","date":"2015-08-25","pret":0.02919,"close":16.95}
{"ticker":"FCBC","date":"2015-08-26","pret":-0.02051,"close":17.42}
{"ticker":"FCBC","date":"2015-08-27","pret":0.00688,"close":17.45}
{"ticker":"FCBC","date":"2015-08-28","pret":-0.00804,"close":17.49}
{"ticker":"FCBC","date":"2015-08-31","pret":0.00345,"close":17.71}
{"ticker":"FCBC","date":"2015-09-01","pret":0.00573,"close":17.11}
{"ticker":"FCBC","date":"2015-09-02","pret":-0.00803,"close":17.49}
{"ticker":"FCBC","date":"2015-09-03","pret":0.01372,"close":17.1}
{"ticker":"FCBC","date":"2015-09-04","pret":-0.03702,"close":17.08}
{"ticker":"FCBC","date":"2015-09-08","pret":0.01868,"close":17.57}
{"ticker":"FCBC","date":"2015-09-09","pret":0.01493,"close":17.65}
{"ticker":"FCBC","date":"2015-09-10","pret":0.00284,"close":17.7}
{"ticker":"FCBC","date":"2015-09-11","pret":0.00057,"close":17.83}
{"ticker":"FCBC","date":"2015-09-14","pret":0.01129,"close":17.82}
{"ticker":"FCBC","date":"2015-09-15","pret":0.00056,"close":18}
{"ticker":"FCBC","date":"2015-09-16","pret":0.00727,"close":17.8}
{"ticker":"FCBC","date":"2015-09-17","pret":-0.00839,"close":17.82}
{"ticker":"FCBC","date":"2015-09-18","pret":-0.01016,"close":17.72}
{"ticker":"FCBC","date":"2015-09-21","pret":0.00622,"close":17.91}
{"ticker":"FCBC","date":"2015-09-22","pret":0.00506,"close":17.87}
{"ticker":"FCBC","date":"2015-09-23","pret":0.00894,"close":17.87}
{"ticker":"FCBC","date":"2015-09-24","pret":-0.01288,"close":17.96}
{"ticker":"FCBC","date":"2015-09-25","pret":0.02339,"close":17.64}
{"ticker":"FCBC","date":"2015-09-28","pret":-0.03017,"close":17.75}
{"ticker":"FCBC","date":"2015-09-29","pret":0.01184,"close":17.93}
{"ticker":"FCBC","date":"2015-09-30","pret":0.00893,"close":17.9}
{"ticker":"FCBC","date":"2015-10-01","pret":-0.00334,"close":17.55}
{"ticker":"FCBC","date":"2015-10-02","pret":-0.03056,"close":17.3}
{"ticker":"FCBC","date":"2015-10-05","pret":-0.00982,"close":17.7}
{"ticker":"FCBC","date":"2015-10-06","pret":0.02238,"close":17.59}
{"ticker":"FCBC","date":"2015-10-07","pret":0.00848,"close":17.92}
{"ticker":"FCBC","date":"2015-10-08","pret":0.00617,"close":17.98}
{"ticker":"FCBC","date":"2015-10-09","pret":0.00669,"close":17.9}
{"ticker":"FCBC","date":"2015-10-12","pret":-0.0039,"close":18.08}
{"ticker":"FCBC","date":"2015-10-13","pret":0.02043,"close":18.26}
{"ticker":"FCBC","date":"2015-10-14","pret":-0.00383,"close":17.78}
{"ticker":"FCBC","date":"2015-10-15","pret":-0.02725,"close":18.29}
{"ticker":"FCBC","date":"2015-10-16","pret":0.03108,"close":18.43}
{"ticker":"FCBC","date":"2015-10-19","pret":0.00273,"close":18.68}
{"ticker":"FCBC","date":"2015-10-20","pret":0.01461,"close":18.57}
{"ticker":"FCBC","date":"2015-10-21","pret":-0.00215,"close":18.44}
{"ticker":"FCBC","date":"2015-10-22","pret":-0.00432,"close":18.84}
{"ticker":"FCBC","date":"2015-10-23","pret":0.01715,"close":18.8}
{"ticker":"FCBC","date":"2015-10-26","pret":0.00265,"close":18.96}
{"ticker":"FCBC","date":"2015-10-27","pret":0.00106,"close":18.63}
{"ticker":"FCBC","date":"2015-10-28","pret":-0.0144,"close":19.69}
{"ticker":"FCBC","date":"2015-10-29","pret":0.04925,"close":19.54}
{"ticker":"FCBC","date":"2015-10-30","pret":-0.0041,"close":19.23}
{"ticker":"FCBC","date":"2015-11-02","pret":-0.01396,"close":19.37}
{"ticker":"FCBC","date":"2015-11-03","pret":0.0083,"close":19.34}
{"ticker":"FCBC","date":"2015-11-04","pret":-0.00103,"close":19.42}
{"ticker":"FCBC","date":"2015-11-05","pret":0.00464,"close":19.55}
{"ticker":"FCBC","date":"2015-11-06","pret":0.00973,"close":20.3}
{"ticker":"FCBC","date":"2015-11-09","pret":0.03356,"close":20.24}
{"ticker":"FCBC","date":"2015-11-10","pret":0.00148,"close":20.44}
{"ticker":"FCBC","date":"2015-11-11","pret":0.00735,"close":20.16}
{"ticker":"FCBC","date":"2015-11-12","pret":-0.02522,"close":19.69}
{"ticker":"FCBC","date":"2015-11-13","pret":-0.02279,"close":19.6}
{"ticker":"FCBC","date":"2015-11-16","pret":-0.00617,"close":19.67}
{"ticker":"FCBC","date":"2015-11-17","pret":0.01382,"close":19.56}
{"ticker":"FCBC","date":"2015-11-18","pret":-0.00306,"close":20.05}
{"ticker":"FCBC","date":"2015-11-19","pret":0.01819,"close":19.93}
{"ticker":"FCBC","date":"2015-11-20","pret":0.00549,"close":20.15}
{"ticker":"FCBC","date":"2015-11-23","pret":-0.0005,"close":20.08}
{"ticker":"FCBC","date":"2015-11-24","pret":-0.00449,"close":20.13}
{"ticker":"FCBC","date":"2015-11-25","pret":0.00648,"close":20.13}
{"ticker":"FCBC","date":"2015-11-26"}
{"ticker":"FCBC","date":"2015-11-27","pret":0,"close":20.21}
{"ticker":"FCBC","date":"2015-11-30","pret":0.00891,"close":20.4}
{"ticker":"FCBC","date":"2015-12-01","pret":0.00834,"close":20.68}
{"ticker":"FCBC","date":"2015-12-02","pret":0.00924,"close":20.32}
{"ticker":"FCBC","date":"2015-12-03","pret":-0.0166,"close":19.93}
{"ticker":"FCBC","date":"2015-12-04","pret":-0.0219,"close":20.18}
{"ticker":"FCBC","date":"2015-12-07","pret":0.00251,"close":19.73}
{"ticker":"FCBC","date":"2015-12-08","pret":-0.01365,"close":19.41}
{"ticker":"FCBC","date":"2015-12-09","pret":-0.01384,"close":19.1}
{"ticker":"FCBC","date":"2015-12-10","pret":-0.01508,"close":19}
{"ticker":"FCBC","date":"2015-12-11","pret":-0.02439,"close":18.57}
{"ticker":"FCBC","date":"2015-12-14","pret":-0.00808,"close":18.76}
{"ticker":"FCBC","date":"2015-12-15","pret":0.02141,"close":19.14}
{"ticker":"FCBC","date":"2015-12-16","pret":0.01733,"close":19.26}
{"ticker":"FCBC","date":"2015-12-17"}
{"ticker":"FCBC","date":"2015-12-18","pret":-0.00574,"close":19.21}
{"ticker":"FCBC","date":"2015-12-21","pret":0.00626,"close":19.04}
{"ticker":"FCBC","date":"2015-12-22","pret":-0.00731,"close":19}
{"ticker":"FCBC","date":"2015-12-23","pret":-0.0042,"close":19.09}
{"ticker":"FCBC","date":"2015-12-24","pret":0.00525,"close":19.24}
{"ticker":"FCBC","date":"2015-12-28","pret":0.00366,"close":19.11}
{"ticker":"FCBC","date":"2015-12-29","pret":0.01141,"close":19.4}
{"ticker":"FCBC","date":"2015-12-30","pret":0.00206,"close":19.2}
{"ticker":"FCBC","date":"2015-12-31","pret":-0.01243,"close":18.63}
{"ticker":"FCBC","date":"2016-01-04","pret":-0.04585,"close":18}
{"ticker":"FCBC","date":"2016-01-05","pret":-0.01761,"close":18.32}
{"ticker":"FCE.A","date":"2015-01-02","pret":0.00467,"close":21.43}
{"ticker":"FCE.A","date":"2015-01-05","pret":-0.0056,"close":21.24}
{"ticker":"FCE.A","date":"2015-01-06","pret":-0.0047,"close":21}
{"ticker":"FCE.A","date":"2015-01-07","pret":-0.00661,"close":21.1}
{"ticker":"FCE.A","date":"2015-01-08","pret":-0.00047,"close":21.14}
{"ticker":"FCE.A","date":"2015-01-09","pret":0.00661,"close":21.21}
{"ticker":"FCE.A","date":"2015-01-12","pret":0.00047,"close":21.4}
{"ticker":"FCE.A","date":"2015-01-13","pret":0.0117,"close":22.21}
{"ticker":"FCE.A","date":"2015-01-14","pret":0.11416,"close":24.72}
{"ticker":"FCE.A","date":"2015-01-15","pret":0.0258,"close":24.57}
{"ticker":"FCE.A","date":"2015-01-16","pret":-0.0073,"close":24.67}
{"ticker":"FCE.A","date":"2015-01-20","pret":0.00447,"close":24.39}
{"ticker":"FCE.A","date":"2015-01-21","pret":-0.01306,"close":24.52}
{"ticker":"FCE.A","date":"2015-01-22","pret":0.01022,"close":24.5}
{"ticker":"FCE.A","date":"2015-01-23","pret":-0.00163,"close":24.62}
{"ticker":"FCE.A","date":"2015-01-26","pret":-0.00122,"close":24.69}
{"ticker":"FCE.A","date":"2015-01-27","pret":0.00204,"close":24.69}
{"ticker":"FCE.A","date":"2015-01-28","pret":0.01012,"close":24.53}
{"ticker":"FCE.A","date":"2015-01-29","pret":-0.0085,"close":24.7}
{"ticker":"FCE.A","date":"2015-01-30","pret":-0.00041,"close":24.5}
{"ticker":"FCE.A","date":"2015-02-02","pret":-0.00571,"close":24.7}
{"ticker":"FCE.A","date":"2015-02-03","pret":0.00936,"close":25.05}
{"ticker":"FCE.A","date":"2015-02-04","pret":0.00847,"close":25.18}
{"ticker":"FCE.A","date":"2015-02-05","pret":0.01554,"close":25.29}
{"ticker":"FCE.A","date":"2015-02-06","pret":-0.00238,"close":24.81}
{"ticker":"FCE.A","date":"2015-02-09","pret":-0.01317,"close":24.86}
{"ticker":"FCE.A","date":"2015-02-10","pret":0.00401,"close":25.18}
{"ticker":"FCE.A","date":"2015-02-11","pret":0.00359,"close":25.05}
{"ticker":"FCE.A","date":"2015-02-12","pret":0.00477,"close":25.4}
{"ticker":"FCE.A","date":"2015-02-13","pret":0.00593,"close":25.32}
{"ticker":"FCE.A","date":"2015-02-17","pret":-0.00554,"close":25.47}
{"ticker":"FCE.A","date":"2015-02-18","pret":0.00908,"close":25.77}
{"ticker":"FCE.A","date":"2015-02-19","pret":0.00705,"close":25.33}
{"ticker":"FCE.A","date":"2015-02-20","pret":-0.02769,"close":25.37}
{"ticker":"FCE.A","date":"2015-02-23","pret":0.01394,"close":25.44}
{"ticker":"FCE.A","date":"2015-02-24","pret":0.00119,"close":25.27}
{"ticker":"FCE.A","date":"2015-02-25","pret":0.0063,"close":25.58}
{"ticker":"FCE.A","date":"2015-02-26","pret":0.00118,"close":25.52}
{"ticker":"FCE.A","date":"2015-02-27","pret":-0.00393,"close":25.25}
{"ticker":"FCE.A","date":"2015-03-02","pret":-0.00949,"close":25.58}
{"ticker":"FCE.A","date":"2015-03-03","pret":0.01616,"close":25.17}
{"ticker":"FCE.A","date":"2015-03-04","pret":-0.01458,"close":25}
{"ticker":"FCE.A","date":"2015-03-05","pret":-0.00557,"close":24.94}
{"ticker":"FCE.A","date":"2015-03-06","pret":-0.01245,"close":24.15}
{"ticker":"FCE.A","date":"2015-03-09","pret":-0.01753,"close":24.5}
{"ticker":"FCE.A","date":"2015-03-10","pret":0.0041,"close":24.38}
{"ticker":"FCE.A","date":"2015-03-11","pret":-0.00205,"close":24.67}
{"ticker":"FCE.A","date":"2015-03-12","pret":0.01749,"close":24.89}
{"ticker":"FCE.A","date":"2015-03-13","pret":0.00362,"close":24.86}
{"ticker":"FCE.A","date":"2015-03-16","pret":0.00401,"close":25.13}
{"ticker":"FCE.A","date":"2015-03-17","pret":0.00559,"close":24.97}
{"ticker":"FCE.A","date":"2015-03-18","pret":-0.00679,"close":25.34}
{"ticker":"FCE.A","date":"2015-03-19","pret":0.00957,"close":25.2}
{"ticker":"FCE.A","date":"2015-03-20","pret":0.00317,"close":25.54}
{"ticker":"FCE.A","date":"2015-03-23","pret":0.00867,"close":25.22}
{"ticker":"FCE.A","date":"2015-03-24","pret":-0.01342,"close":25.28}
{"ticker":"FCE.A","date":"2015-03-25","pret":0.00515,"close":24.68}
{"ticker":"FCE.A","date":"2015-03-26","pret":-0.02563,"close":24.62}
{"ticker":"FCE.A","date":"2015-03-27","pret":0.00243,"close":25.31}
{"ticker":"FCE.A","date":"2015-03-30","pret":0.02794,"close":25.79}
{"ticker":"FCE.A","date":"2015-03-31","pret":0.00823,"close":25.52}
{"ticker":"FCE.A","date":"2015-04-01","pret":-0.00391,"close":25.31}
{"ticker":"FCE.A","date":"2015-04-02","pret":-0.00747,"close":25.52}
{"ticker":"FCE.A","date":"2015-04-06","pret":0.0059,"close":25.73}
{"ticker":"FCE.A","date":"2015-04-07","pret":0.01248,"close":25.14}
{"ticker":"FCE.A","date":"2015-04-08","pret":-0.02313,"close":25.44}
{"ticker":"FCE.A","date":"2015-04-09","pret":0.01026,"close":25.21}
{"ticker":"FCE.A","date":"2015-04-10","pret":-0.00197,"close":25.47}
{"ticker":"FCE.A","date":"2015-04-13","pret":0.00275,"close":25.16}
{"ticker":"FCE.A","date":"2015-04-14","pret":-0.01184,"close":25.1}
{"ticker":"FCE.A","date":"2015-04-15","pret":-0.02167,"close":24.77}
{"ticker":"FCE.A","date":"2015-04-16","pret":0.00122,"close":24.73}
{"ticker":"FCE.A","date":"2015-04-17","pret":0.00162,"close":24.47}
{"ticker":"FCE.A","date":"2015-04-20","pret":-0.00609,"close":24.67}
{"ticker":"FCE.A","date":"2015-04-21","pret":0.0077,"close":24.69}
{"ticker":"FCE.A","date":"2015-04-22","pret":0.00161,"close":24.51}
{"ticker":"FCE.A","date":"2015-04-23","pret":-0.01217,"close":24.48}
{"ticker":"FCE.A","date":"2015-04-24","pret":-0.00491,"close":24.57}
{"ticker":"FCE.A","date":"2015-04-27","pret":0.00736,"close":24.36}
{"ticker":"FCE.A","date":"2015-04-28","pret":-0.01477,"close":24.17}
{"ticker":"FCE.A","date":"2015-04-29","pret":-0.00539,"close":23.94}
{"ticker":"FCE.A","date":"2015-04-30","pret":-0.0096,"close":23.76}
{"ticker":"FCE.A","date":"2015-05-01","pret":-0.00126,"close":24}
{"ticker":"FCE.A","date":"2015-05-04","pret":0.00836,"close":24.09}
{"ticker":"FCE.A","date":"2015-05-05","pret":-0.0539,"close":23.17}
{"ticker":"FCE.A","date":"2015-05-06","pret":0.01872,"close":22.85}
{"ticker":"FCE.A","date":"2015-05-07","pret":-0.02889,"close":22.7}
{"ticker":"FCE.A","date":"2015-05-08","pret":0.02109,"close":23.15}
{"ticker":"FCE.A","date":"2015-05-11","pret":0.00477,"close":22.59}
{"ticker":"FCE.A","date":"2015-05-12","pret":-0.02586,"close":22.71}
{"ticker":"FCE.A","date":"2015-05-13","pret":0.00884,"close":22.52}
{"ticker":"FCE.A","date":"2015-05-14","pret":-0.0053,"close":23.04}
{"ticker":"FCE.A","date":"2015-05-15","pret":0.02145,"close":23.37}
{"ticker":"FCE.A","date":"2015-05-18","pret":0.00776,"close":23.39}
{"ticker":"FCE.A","date":"2015-05-19","pret":0.003,"close":23.8}
{"ticker":"FCE.A","date":"2015-05-20","pret":0.01741,"close":23.57}
{"ticker":"FCE.A","date":"2015-05-21","pret":-0.00888,"close":23.65}
{"ticker":"FCE.A","date":"2015-05-22","pret":0.00466,"close":23.64}
{"ticker":"FCE.A","date":"2015-05-26","pret":-0.00424,"close":23.43}
{"ticker":"FCE.A","date":"2015-05-27","pret":-0.00383,"close":23.44}
{"ticker":"FCE.A","date":"2015-05-28","pret":-0.00556,"close":23.4}
{"ticker":"FCE.A","date":"2015-05-29","pret":-0.00043,"close":23.06}
{"ticker":"FCE.A","date":"2015-06-01","pret":-0.00688,"close":23.45}
{"ticker":"FCE.A","date":"2015-06-02","pret":0.00603,"close":23.32}
{"ticker":"FCE.A","date":"2015-06-03","pret":0,"close":23.14}
{"ticker":"FCE.A","date":"2015-06-04","pret":-0.01252,"close":23.09}
{"ticker":"FCE.A","date":"2015-06-05","pret":-0.01048,"close":23.01}
{"ticker":"FCE.A","date":"2015-06-08","pret":0.01135,"close":22.91}
{"ticker":"FCE.A","date":"2015-06-09","pret":-0.00348,"close":22.76}
{"ticker":"FCE.A","date":"2015-06-10","pret":-0.00612,"close":23.13}
{"ticker":"FCE.A","date":"2015-06-11","pret":0.0148,"close":23.15}
{"ticker":"FCE.A","date":"2015-06-12","pret":-0.0052,"close":22.97}
{"ticker":"FCE.A","date":"2015-06-15","pret":-0.00916,"close":22.81}
{"ticker":"FCE.A","date":"2015-06-16","pret":0.00044,"close":22.72}
{"ticker":"FCE.A","date":"2015-06-17","pret":-0.00175,"close":22.73}
{"ticker":"FCE.A","date":"2015-06-18","pret":-0.0022,"close":23.37}
{"ticker":"FCE.A","date":"2015-06-19","pret":0.02818,"close":23.2}
{"ticker":"FCE.A","date":"2015-06-22","pret":0,"close":23.24}
{"ticker":"FCE.A","date":"2015-06-23","pret":-0.00514,"close":23.06}
{"ticker":"FCE.A","date":"2015-06-24","pret":-0.01167,"close":22.96}
{"ticker":"FCE.A","date":"2015-06-25","pret":-0.00261,"close":22.92}
{"ticker":"FCE.A","date":"2015-06-26","pret":0.00087,"close":22.77}
{"ticker":"FCE.A","date":"2015-06-29","pret":-0.01271,"close":22.21}
{"ticker":"FCE.A","date":"2015-06-30","pret":-0.01243,"close":22.1}
{"ticker":"FCE.A","date":"2015-07-01","pret":-0.00717,"close":22.29}
{"ticker":"FCE.A","date":"2015-07-02","pret":0.00583,"close":22.25}
{"ticker":"FCE.A","date":"2015-07-06","pret":-0.01034,"close":22.46}
{"ticker":"FCE.A","date":"2015-07-07","pret":0.01391,"close":22.92}
{"ticker":"FCE.A","date":"2015-07-08","pret":0.01504,"close":22.5}
{"ticker":"FCE.A","date":"2015-07-09","pret":-0.00176,"close":22.35}
{"ticker":"FCE.A","date":"2015-07-10","pret":-0.01061,"close":22.83}
{"ticker":"FCE.A","date":"2015-07-13","pret":0.02458,"close":23.07}
{"ticker":"FCE.A","date":"2015-07-14","pret":-0.00174,"close":23.04}
{"ticker":"FCE.A","date":"2015-07-15","pret":0.00304,"close":22.87}
{"ticker":"FCE.A","date":"2015-07-16","pret":-0.00957,"close":23.35}
{"ticker":"FCE.A","date":"2015-07-17","pret":0.01906,"close":23.66}
{"ticker":"FCE.A","date":"2015-07-20","pret":0.01448,"close":23.75}
{"ticker":"FCE.A","date":"2015-07-21","pret":0.00422,"close":23.42}
{"ticker":"FCE.A","date":"2015-07-22","pret":-0.01656,"close":23.34}
{"ticker":"FCE.A","date":"2015-07-23","pret":-0.00043,"close":23.01}
{"ticker":"FCE.A","date":"2015-07-24","pret":-0.01684,"close":22.86}
{"ticker":"FCE.A","date":"2015-07-27","pret":-0.01051,"close":22.74}
{"ticker":"FCE.A","date":"2015-07-28","pret":0.00789,"close":22.86}
{"ticker":"FCE.A","date":"2015-07-29","pret":-0.00262,"close":22.94}
{"ticker":"FCE.A","date":"2015-07-30","pret":0.00219,"close":22.89}
{"ticker":"FCE.A","date":"2015-07-31","pret":0.00218,"close":23.35}
{"ticker":"FCE.A","date":"2015-08-03","pret":0.01943,"close":23.29}
{"ticker":"FCE.A","date":"2015-08-04","pret":-0.00643,"close":23.16}
{"ticker":"FCE.A","date":"2015-08-05","pret":0.00601,"close":23.22}
{"ticker":"FCE.A","date":"2015-08-06","pret":-0.00558,"close":22.91}
{"ticker":"FCE.A","date":"2015-08-07","pret":-0.01342,"close":22.94}
{"ticker":"FCE.A","date":"2015-08-10","pret":0.00825,"close":23.02}
{"ticker":"FCE.A","date":"2015-08-11","pret":-0.00694,"close":23.23}
{"ticker":"FCE.A","date":"2015-08-12","pret":0.00174,"close":23.16}
{"ticker":"FCE.A","date":"2015-08-13","pret":0.00822,"close":23.19}
{"ticker":"FCE.A","date":"2015-08-14","pret":0,"close":23.05}
{"ticker":"FCE.A","date":"2015-08-17","pret":-0.00605,"close":23.41}
{"ticker":"FCE.A","date":"2015-08-18","pret":0.01592,"close":23.19}
{"ticker":"FCE.A","date":"2015-08-19","pret":-0.01073,"close":22.98}
{"ticker":"FCE.A","date":"2015-08-20","pret":-0.01215,"close":22.58}
{"ticker":"FCE.A","date":"2015-08-21","pret":-0.02297,"close":22.08}
{"ticker":"FCE.A","date":"2015-08-24","pret":-0.04805,"close":21.4}
{"ticker":"FCE.A","date":"2015-08-25","pret":0.02317,"close":21.01}
{"ticker":"FCE.A","date":"2015-08-26","pret":-0.01616,"close":21.27}
{"ticker":"FCE.A","date":"2015-08-27","pret":0,"close":21.5}
{"ticker":"FCE.A","date":"2015-08-28","pret":-0.0056,"close":21.58}
{"ticker":"FCE.A","date":"2015-08-31","pret":0.007,"close":21.53}
{"ticker":"FCE.A","date":"2015-09-01","pret":-0.007,"close":21.01}
{"ticker":"FCE.A","date":"2015-09-02","pret":-0.00281,"close":21}
{"ticker":"FCE.A","date":"2015-09-03","pret":-0.01276,"close":21.17}
{"ticker":"FCE.A","date":"2015-09-04","pret":0,"close":20.72}
{"ticker":"FCE.A","date":"2015-09-08","pret":0.00522,"close":20.88}
{"ticker":"FCE.A","date":"2015-09-09","pret":-0.00332,"close":20.32}
{"ticker":"FCE.A","date":"2015-09-10","pret":-0.06419,"close":20.6}
{"ticker":"FCE.A","date":"2015-09-11","pret":0.03969,"close":20.71}
{"ticker":"FCE.A","date":"2015-09-14","pret":0.00582,"close":20.52}
{"ticker":"FCE.A","date":"2015-09-15","pret":-0.00679,"close":20.65}
{"ticker":"FCE.A","date":"2015-09-16","pret":0.00679,"close":20.77}
{"ticker":"FCE.A","date":"2015-09-17","pret":-0.00097,"close":21.02}
{"ticker":"FCE.A","date":"2015-09-18","pret":-0.00291,"close":20.99}
{"ticker":"FCE.A","date":"2015-09-21","pret":0.02113,"close":21.04}
{"ticker":"FCE.A","date":"2015-09-22","pret":-0.01099,"close":20.61}
{"ticker":"FCE.A","date":"2015-09-23","pret":-0.00675,"close":20.51}
{"ticker":"FCE.A","date":"2015-09-24","pret":-0.01609,"close":20.28}
{"ticker":"FCE.A","date":"2015-09-25","pret":0.00539,"close":20.23}
{"ticker":"FCE.A","date":"2015-09-28","pret":-0.0123,"close":19.65}
{"ticker":"FCE.A","date":"2015-09-29","pret":-0.02913,"close":19.46}
{"ticker":"FCE.A","date":"2015-09-30","pret":0.01568,"close":20.13}
{"ticker":"FCE.A","date":"2015-10-01","pret":0.00999,"close":20.55}
{"ticker":"FCE.A","date":"2015-10-02","pret":0.01087,"close":20.49}
{"ticker":"FCE.A","date":"2015-10-05","pret":0.0127,"close":20.84}
{"ticker":"FCE.A","date":"2015-10-06","pret":0.01349,"close":21.15}
{"ticker":"FCE.A","date":"2015-10-07","pret":0.01567,"close":21.24}
{"ticker":"FCE.A","date":"2015-10-08","pret":-0.00047,"close":21.66}
{"ticker":"FCE.A","date":"2015-10-09","pret":0.01915,"close":21.73}
{"ticker":"FCE.A","date":"2015-10-12","pret":0.00231,"close":21.72}
{"ticker":"FCE.A","date":"2015-10-13","pret":-0.00555,"close":21.55}
{"ticker":"FCE.A","date":"2015-10-14","pret":-0.00186,"close":21.34}
{"ticker":"FCE.A","date":"2015-10-15","pret":-0.007,"close":21.98}
{"ticker":"FCE.A","date":"2015-10-16","pret":0.0277,"close":22.11}
{"ticker":"FCE.A","date":"2015-10-19","pret":0.00227,"close":22.18}
{"ticker":"FCE.A","date":"2015-10-20","pret":0.00679,"close":22.35}
{"ticker":"FCE.A","date":"2015-10-21","pret":0.017,"close":22.11}
{"ticker":"FCE.A","date":"2015-10-22","pret":-0.017,"close":22.51}
{"ticker":"FCE.A","date":"2015-10-23","pret":0.01256,"close":22.57}
{"ticker":"FCE.A","date":"2015-10-26","pret":0.0071,"close":22.28}
{"ticker":"FCE.A","date":"2015-10-27","pret":-0.01561,"close":22.19}
{"ticker":"FCE.A","date":"2015-10-28","pret":-0.00315,"close":22.26}
{"ticker":"FCE.A","date":"2015-10-29","pret":-0.00316,"close":22.16}
{"ticker":"FCE.A","date":"2015-10-30","pret":0.00045,"close":22.1}
{"ticker":"FCE.A","date":"2015-11-02","pret":0.00406,"close":22.8}
{"ticker":"FCE.A","date":"2015-11-03","pret":0.0249,"close":23.08}
{"ticker":"FCE.A","date":"2015-11-04","pret":0.01569,"close":23.04}
{"ticker":"FCE.A","date":"2015-11-05","pret":0.00388,"close":22.9}
{"ticker":"FCE.A","date":"2015-11-06","pret":-0.02353,"close":22.23}
{"ticker":"FCE.A","date":"2015-11-09","pret":-0.02726,"close":21.81}
{"ticker":"FCE.A","date":"2015-11-10","pret":-0.01002,"close":21.75}
{"ticker":"FCE.A","date":"2015-11-11","pret":-0.00046,"close":21.93}
{"ticker":"FCE.A","date":"2015-11-12","pret":0.00092,"close":21.57}
{"ticker":"FCE.A","date":"2015-11-13","pret":-0.01012,"close":21.32}
{"ticker":"FCE.A","date":"2015-11-16","pret":-0.01866,"close":21.48}
{"ticker":"FCE.A","date":"2015-11-17","pret":0.00984,"close":21.28}
{"ticker":"FCE.A","date":"2015-11-18","pret":-0.0028,"close":21.35}
{"ticker":"FCE.A","date":"2015-11-19","pret":-0.00375,"close":21.55}
{"ticker":"FCE.A","date":"2015-11-20","pret":0.0112,"close":21.85}
{"ticker":"FCE.A","date":"2015-11-23","pret":0.01565,"close":21.93}
{"ticker":"FCE.A","date":"2015-11-24","pret":-0.00504,"close":22.03}
{"ticker":"FCE.A","date":"2015-11-25","pret":0.01096,"close":22.15}
{"ticker":"FCE.A","date":"2015-11-26"}
{"ticker":"FCE.A","date":"2015-11-27","pret":0.00498,"close":22.2}
{"ticker":"FCE.A","date":"2015-11-30","pret":0.00451,"close":22.24}
{"ticker":"FCE.A","date":"2015-12-01","pret":0.00583,"close":22.13}
{"ticker":"FCE.A","date":"2015-12-02","pret":-0.02033,"close":21.95}
{"ticker":"FCE.A","date":"2015-12-03","pret":0.0041,"close":21.73}
{"ticker":"FCE.A","date":"2015-12-04","pret":-0.00867,"close":22.22}
{"ticker":"FCE.A","date":"2015-12-07","pret":0.01411,"close":21.94}
{"ticker":"FCE.A","date":"2015-12-08","pret":-0.01457,"close":21.8}
{"ticker":"FCE.A","date":"2015-12-09","pret":0,"close":21.71}
{"ticker":"FCE.A","date":"2015-12-10","pret":-0.00552,"close":21.8}
{"ticker":"FCE.A","date":"2015-12-11","pret":-0.00509,"close":21.55}
{"ticker":"FCE.A","date":"2015-12-14","pret":-0.00418,"close":21.08}
{"ticker":"FCE.A","date":"2015-12-15","pret":-0.01548,"close":21.14}
{"ticker":"FCE.A","date":"2015-12-16","pret":0,"close":21.77}
{"ticker":"FCE.A","date":"2015-12-17"}
{"ticker":"FCE.A","date":"2015-12-18","pret":0.00613,"close":21.27}
{"ticker":"FCE.A","date":"2015-12-21","pret":0.00375,"close":21.34}
{"ticker":"FCE.A","date":"2015-12-22","pret":0.00374,"close":21.62}
{"ticker":"FCE.A","date":"2015-12-23","pret":0.01067,"close":21.44}
{"ticker":"FCE.A","date":"2015-12-24","pret":-0.0116,"close":21.68}
{"ticker":"FCE.A","date":"2015-12-28","pret":0.0116,"close":21.24}
{"ticker":"FCE.A","date":"2015-12-29","pret":-0.013,"close":21.27}
{"ticker":"FCE.A","date":"2015-12-30","pret":-0.0146,"close":21.29}
{"ticker":"FCE.A","date":"2015-12-31","pret":0.0085,"close":21.93}
{"ticker":"FCE.A","date":"2016-01-04"}
{"ticker":"FCE.A","date":"2016-01-05"}
{"ticker":"FCEL","date":"2015-01-02","pret":-0.03195,"close":18.96}
{"ticker":"FCEL","date":"2015-01-05","pret":0.01929,"close":18.36}
{"ticker":"FCEL","date":"2015-01-06","pret":-0.03236,"close":17.4}
{"ticker":"FCEL","date":"2015-01-07","pret":-0.04715,"close":17.28}
{"ticker":"FCEL","date":"2015-01-08","pret":0,"close":17.64}
{"ticker":"FCEL","date":"2015-01-09","pret":0.02048,"close":17.16}
{"ticker":"FCEL","date":"2015-01-12","pret":-0.04138,"close":16.8}
{"ticker":"FCEL","date":"2015-01-13","pret":-0.01418,"close":16.32}
{"ticker":"FCEL","date":"2015-01-14","pret":-0.05129,"close":15.06}
{"ticker":"FCEL","date":"2015-01-15","pret":-0.03054,"close":13.2}
{"ticker":"FCEL","date":"2015-01-16","pret":-0.12361,"close":13.62}
{"ticker":"FCEL","date":"2015-01-20","pret":0.02598,"close":13.08}
{"ticker":"FCEL","date":"2015-01-21","pret":-0.07083,"close":13.44}
{"ticker":"FCEL","date":"2015-01-22","pret":0.03604,"close":13.44}
{"ticker":"FCEL","date":"2015-01-23","pret":0.00881,"close":13.44}
{"ticker":"FCEL","date":"2015-01-26","pret":0.01739,"close":15.24}
{"ticker":"FCEL","date":"2015-01-27","pret":0.0906,"close":16.08}
{"ticker":"FCEL","date":"2015-01-28","pret":0.06847,"close":14.88}
{"ticker":"FCEL","date":"2015-01-29","pret":-0.09237,"close":14.88}
{"ticker":"FCEL","date":"2015-01-30","pret":-0.01626,"close":14.4}
{"ticker":"FCEL","date":"2015-02-02","pret":-0.01653,"close":14.16}
{"ticker":"FCEL","date":"2015-02-03","pret":-0.00837,"close":15.12}
{"ticker":"FCEL","date":"2015-02-04","pret":0.03306,"close":14.76}
{"ticker":"FCEL","date":"2015-02-05","pret":0.0081,"close":15}
{"ticker":"FCEL","date":"2015-02-06","pret":0.00803,"close":14.88}
{"ticker":"FCEL","date":"2015-02-09","pret":-0.00803,"close":14.88}
{"ticker":"FCEL","date":"2015-02-10","pret":0.00803,"close":15.24}
{"ticker":"FCEL","date":"2015-02-11","pret":0.03922,"close":15.96}
{"ticker":"FCEL","date":"2015-02-12","pret":0.05245,"close":15.72}
{"ticker":"FCEL","date":"2015-02-13","pret":-0.00733,"close":15.72}
{"ticker":"FCEL","date":"2015-02-17","pret":-0.04512,"close":15.48}
{"ticker":"FCEL","date":"2015-02-18","pret":-0.0155,"close":15.24}
{"ticker":"FCEL","date":"2015-02-19","pret":-0.00784,"close":15.48}
{"ticker":"FCEL","date":"2015-02-20","pret":0.01562,"close":15.96}
{"ticker":"FCEL","date":"2015-02-23","pret":0.04546,"close":15.72}
{"ticker":"FCEL","date":"2015-02-24","pret":-0.03008,"close":15.72}
{"ticker":"FCEL","date":"2015-02-25","pret":-0.00766,"close":15.24}
{"ticker":"FCEL","date":"2015-02-26","pret":-0.03922,"close":15}
{"ticker":"FCEL","date":"2015-02-27","pret":0,"close":15.72}
{"ticker":"FCEL","date":"2015-03-02","pret":0.04688,"close":15.96}
{"ticker":"FCEL","date":"2015-03-03","pret":0.0076,"close":15.36}
{"ticker":"FCEL","date":"2015-03-04","pret":-0.03077,"close":15.36}
{"ticker":"FCEL","date":"2015-03-05","pret":0.00778,"close":15.84}
{"ticker":"FCEL","date":"2015-03-06","pret":0.02299,"close":16.92}
{"ticker":"FCEL","date":"2015-03-09","pret":0.08701,"close":15.6}
{"ticker":"FCEL","date":"2015-03-10","pret":-0.10228,"close":15.36}
{"ticker":"FCEL","date":"2015-03-11","pret":0.00766,"close":15.72}
{"ticker":"FCEL","date":"2015-03-12","pret":0.01515,"close":15.36}
{"ticker":"FCEL","date":"2015-03-13","pret":-0.03832,"close":14.88}
{"ticker":"FCEL","date":"2015-03-16","pret":-0.02372,"close":15.36}
{"ticker":"FCEL","date":"2015-03-17","pret":0,"close":14.64}
{"ticker":"FCEL","date":"2015-03-18","pret":-0.00803,"close":14.88}
{"ticker":"FCEL","date":"2015-03-19","pret":0.016,"close":15.72}
{"ticker":"FCEL","date":"2015-03-20","pret":0.03892,"close":15.6}
{"ticker":"FCEL","date":"2015-03-23","pret":-0.01538,"close":15.72}
{"ticker":"FCEL","date":"2015-03-24","pret":0.00772,"close":15.48}
{"ticker":"FCEL","date":"2015-03-25","pret":-0.00772,"close":14.88}
{"ticker":"FCEL","date":"2015-03-26","pret":-0.02353,"close":14.88}
{"ticker":"FCEL","date":"2015-03-27","pret":-0.00797,"close":14.88}
{"ticker":"FCEL","date":"2015-03-30","pret":-0.00803,"close":14.76}
{"ticker":"FCEL","date":"2015-03-31","pret":-0.0081,"close":15}
{"ticker":"FCEL","date":"2015-04-01","pret":0,"close":15}
{"ticker":"FCEL","date":"2015-04-02","pret":0.01613,"close":15.24}
{"ticker":"FCEL","date":"2015-04-06","pret":0.0315,"close":15.96}
{"ticker":"FCEL","date":"2015-04-07","pret":0.04546,"close":15.48}
{"ticker":"FCEL","date":"2015-04-08","pret":-0.03774,"close":15.72}
{"ticker":"FCEL","date":"2015-04-09","pret":0,"close":15.6}
{"ticker":"FCEL","date":"2015-04-10","pret":0.00766,"close":15.36}
{"ticker":"FCEL","date":"2015-04-13","pret":-0.00766,"close":15.36}
{"ticker":"FCEL","date":"2015-04-14","pret":-0.00772,"close":15.48}
{"ticker":"FCEL","date":"2015-04-15","pret":0.00772,"close":15.36}
{"ticker":"FCEL","date":"2015-04-16","pret":-0.0155,"close":15.18}
{"ticker":"FCEL","date":"2015-04-17","pret":0,"close":15.36}
{"ticker":"FCEL","date":"2015-04-20","pret":0.03077,"close":15.96}
{"ticker":"FCEL","date":"2015-04-21","pret":0.02247,"close":15.72}
{"ticker":"FCEL","date":"2015-04-22","pret":-0.02247,"close":15.6}
{"ticker":"FCEL","date":"2015-04-23","pret":-0.01527,"close":15.72}
{"ticker":"FCEL","date":"2015-04-24","pret":0.00766,"close":15.6}
{"ticker":"FCEL","date":"2015-04-27","pret":-0.00766,"close":15.48}
{"ticker":"FCEL","date":"2015-04-28","pret":-0.0155,"close":15.24}
{"ticker":"FCEL","date":"2015-04-29","pret":-0.01575,"close":15.12}
{"ticker":"FCEL","date":"2015-04-30","pret":0,"close":14.76}
{"ticker":"FCEL","date":"2015-05-01","pret":-0.03226,"close":14.88}
{"ticker":"FCEL","date":"2015-05-04","pret":0.01626,"close":14.64}
{"ticker":"FCEL","date":"2015-05-05","pret":0.00803,"close":15}
{"ticker":"FCEL","date":"2015-05-06","pret":-0.00803,"close":14.88}
{"ticker":"FCEL","date":"2015-05-07","pret":-0.0081,"close":14.7}
{"ticker":"FCEL","date":"2015-05-08","pret":0,"close":14.52}
{"ticker":"FCEL","date":"2015-05-11","pret":-0.01639,"close":14.88}
{"ticker":"FCEL","date":"2015-05-12","pret":0.02449,"close":15.06}
{"ticker":"FCEL","date":"2015-05-13","pret":0.00803,"close":14.88}
{"ticker":"FCEL","date":"2015-05-14","pret":0.00797,"close":15.12}
{"ticker":"FCEL","date":"2015-05-15","pret":0,"close":14.76}
{"ticker":"FCEL","date":"2015-05-18","pret":-0.016,"close":14.64}
{"ticker":"FCEL","date":"2015-05-19","pret":-0.01626,"close":14.4}
{"ticker":"FCEL","date":"2015-05-20","pret":-0.01653,"close":13.92}
{"ticker":"FCEL","date":"2015-05-21","pret":-0.04256,"close":14.16}
{"ticker":"FCEL","date":"2015-05-22","pret":0.03419,"close":14.04}
{"ticker":"FCEL","date":"2015-05-26","pret":-0.02553,"close":13.68}
{"ticker":"FCEL","date":"2015-05-27","pret":-0.00866,"close":14.4}
{"ticker":"FCEL","date":"2015-05-28","pret":0.05909,"close":14.64}
{"ticker":"FCEL","date":"2015-05-29","pret":0.00816,"close":14.76}
{"ticker":"FCEL","date":"2015-06-01","pret":0,"close":14.16}
{"ticker":"FCEL","date":"2015-06-02","pret":-0.03306,"close":14.76}
{"ticker":"FCEL","date":"2015-06-03","pret":0.04116,"close":14.76}
{"ticker":"FCEL","date":"2015-06-04","pret":-0.0081,"close":14.64}
{"ticker":"FCEL","date":"2015-06-05","pret":-0.00816,"close":14.64}
{"ticker":"FCEL","date":"2015-06-08","pret":0.01626,"close":14.52}
{"ticker":"FCEL","date":"2015-06-09","pret":-0.1198,"close":13.8}
{"ticker":"FCEL","date":"2015-06-10","pret":0.04445,"close":13.44}
{"ticker":"FCEL","date":"2015-06-11","pret":-0.0354,"close":13.32}
{"ticker":"FCEL","date":"2015-06-12","pret":-0.00905,"close":13.2}
{"ticker":"FCEL","date":"2015-06-15","pret":0,"close":12.9}
{"ticker":"FCEL","date":"2015-06-16","pret":-0.03704,"close":12.6}
{"ticker":"FCEL","date":"2015-06-17","pret":-0.01905,"close":12.72}
{"ticker":"FCEL","date":"2015-06-18","pret":0.00957,"close":12.84}
{"ticker":"FCEL","date":"2015-06-19","pret":0.02817,"close":12.36}
{"ticker":"FCEL","date":"2015-06-22","pret":-0.05716,"close":11.4}
{"ticker":"FCEL","date":"2015-06-23","pret":-0.0711,"close":11.52}
{"ticker":"FCEL","date":"2015-06-24","pret":0,"close":11.37}
{"ticker":"FCEL","date":"2015-06-25","pret":0.0096,"close":12}
{"ticker":"FCEL","date":"2015-06-26","pret":0.03164,"close":12.36}
{"ticker":"FCEL","date":"2015-06-29","pret":0.02,"close":12.12}
{"ticker":"FCEL","date":"2015-06-30","pret":-0.00995,"close":11.72}
{"ticker":"FCEL","date":"2015-07-01","pret":-0.04082,"close":11.16}
{"ticker":"FCEL","date":"2015-07-02","pret":-0.02105,"close":10.92}
{"ticker":"FCEL","date":"2015-07-06","pret":-0.04348,"close":10.8}
{"ticker":"FCEL","date":"2015-07-07","pret":0.02198,"close":11.04}
{"ticker":"FCEL","date":"2015-07-08","pret":0,"close":10.86}
{"ticker":"FCEL","date":"2015-07-09","pret":-0.01828,"close":10.8}
{"ticker":"FCEL","date":"2015-07-10","pret":0.01192,"close":10.6}
{"ticker":"FCEL","date":"2015-07-13","pret":-0.03809,"close":10.86}
{"ticker":"FCEL","date":"2015-07-14","pret":0.02247,"close":11.2}
{"ticker":"FCEL","date":"2015-07-15","pret":0.04348,"close":10.9}
{"ticker":"FCEL","date":"2015-07-16","pret":-0.0206,"close":10.98}
{"ticker":"FCEL","date":"2015-07-17","pret":-0.01183,"close":10.98}
{"ticker":"FCEL","date":"2015-07-20","pret":0.01635,"close":10.85}
{"ticker":"FCEL","date":"2015-07-21","pret":-0.01818,"close":10.71}
{"ticker":"FCEL","date":"2015-07-22","pret":-0.01758,"close":10.68}
{"ticker":"FCEL","date":"2015-07-23","pret":0.00837,"close":10.44}
{"ticker":"FCEL","date":"2015-07-24","pret":-0.04353,"close":10.07}
{"ticker":"FCEL","date":"2015-07-27","pret":-0.02547,"close":9.83}
{"ticker":"FCEL","date":"2015-07-28","pret":-0.03637,"close":10.2}
{"ticker":"FCEL","date":"2015-07-29","pret":0.03637,"close":10.68}
{"ticker":"FCEL","date":"2015-07-30","pret":0.06899,"close":10.12}
{"ticker":"FCEL","date":"2015-07-31","pret":-0.06503,"close":10.1}
{"ticker":"FCEL","date":"2015-08-03","pret":-0.02704,"close":9.72}
{"ticker":"FCEL","date":"2015-08-04","pret":-0.00102,"close":9.6}
{"ticker":"FCEL","date":"2015-08-05","pret":-0.03727,"close":9.08}
{"ticker":"FCEL","date":"2015-08-06","pret":-0.05196,"close":8.76}
{"ticker":"FCEL","date":"2015-08-07","pret":-0.02703,"close":8.26}
{"ticker":"FCEL","date":"2015-08-10","pret":-0.01379,"close":10.64}
{"ticker":"FCEL","date":"2015-08-11","pret":0.18732,"close":9.96}
{"ticker":"FCEL","date":"2015-08-12","pret":-0.07884,"close":10.08}
{"ticker":"FCEL","date":"2015-08-13","pret":0.02157,"close":9.74}
{"ticker":"FCEL","date":"2015-08-14","pret":-0.02261,"close":9.72}
{"ticker":"FCEL","date":"2015-08-17","pret":0.00725,"close":9.6}
{"ticker":"FCEL","date":"2015-08-18","pret":-0.04108,"close":9.9}
{"ticker":"FCEL","date":"2015-08-19","pret":0.06856,"close":9.82}
{"ticker":"FCEL","date":"2015-08-20","pret":-0.01212,"close":9.36}
{"ticker":"FCEL","date":"2015-08-21","pret":-0.07599,"close":8.84}
{"ticker":"FCEL","date":"2015-08-24","pret":-0.15635,"close":8.4}
{"ticker":"FCEL","date":"2015-08-25","pret":0.1431,"close":8.85}
{"ticker":"FCEL","date":"2015-08-26","pret":-0.01681,"close":8.71}
{"ticker":"FCEL","date":"2015-08-27","pret":0.00563,"close":8.88}
{"ticker":"FCEL","date":"2015-08-28","pret":-0.01586,"close":9.6}
{"ticker":"FCEL","date":"2015-08-31","pret":0.10399,"close":9.9}
{"ticker":"FCEL","date":"2015-09-01","pret":0.0482,"close":10.13}
{"ticker":"FCEL","date":"2015-09-02","pret":0,"close":10.57}
{"ticker":"FCEL","date":"2015-09-03","pret":0.05716,"close":10.32}
{"ticker":"FCEL","date":"2015-09-04","pret":-0.05716,"close":10.97}
{"ticker":"FCEL","date":"2015-09-08","pret":0.08636,"close":10.84}
{"ticker":"FCEL","date":"2015-09-09","pret":-0.01358,"close":11.16}
{"ticker":"FCEL","date":"2015-09-10","pret":0.01717,"close":11.52}
{"ticker":"FCEL","date":"2015-09-11","pret":0.04211,"close":11.31}
{"ticker":"FCEL","date":"2015-09-14","pret":-0.02259,"close":11.04}
{"ticker":"FCEL","date":"2015-09-15","pret":-0.03033,"close":10.97}
{"ticker":"FCEL","date":"2015-09-16","pret":-0.01184,"close":11.17}
{"ticker":"FCEL","date":"2015-09-17","pret":0.03335,"close":11.08}
{"ticker":"FCEL","date":"2015-09-18","pret":-0.02151,"close":10.37}
{"ticker":"FCEL","date":"2015-09-21","pret":-0.04445,"close":10.25}
{"ticker":"FCEL","date":"2015-09-22","pret":-0.02299,"close":9.84}
{"ticker":"FCEL","date":"2015-09-23","pret":-0.02353,"close":9.24}
{"ticker":"FCEL","date":"2015-09-24","pret":-0.08701,"close":8.79}
{"ticker":"FCEL","date":"2015-09-25","pret":-0.02632,"close":8.34}
{"ticker":"FCEL","date":"2015-09-28","pret":-0.0678,"close":8.87}
{"ticker":"FCEL","date":"2015-09-29","pret":0.0678,"close":8.01}
{"ticker":"FCEL","date":"2015-09-30","pret":-0.08822,"close":8.82}
{"ticker":"FCEL","date":"2015-10-01","pret":0.0748,"close":8.46}
{"ticker":"FCEL","date":"2015-10-02","pret":-0.04138,"close":8.77}
{"ticker":"FCEL","date":"2015-10-05","pret":0.05481,"close":10.09}
{"ticker":"FCEL","date":"2015-10-06","pret":0.11234,"close":10.26}
{"ticker":"FCEL","date":"2015-10-07","pret":0.03608,"close":11.28}
{"ticker":"FCEL","date":"2015-10-08","pret":0.08797,"close":11.01}
{"ticker":"FCEL","date":"2015-10-09"}
{"ticker":"FCEL","date":"2015-10-12","pret":-0.04302,"close":10.53}
{"ticker":"FCEL","date":"2015-10-13","pret":-0.0604,"close":10.2}
{"ticker":"FCEL","date":"2015-10-14","pret":-0.00781,"close":10.29}
{"ticker":"FCEL","date":"2015-10-15","pret":0.03469,"close":10.8}
{"ticker":"FCEL","date":"2015-10-16","pret":0.03352,"close":10.66}
{"ticker":"FCEL","date":"2015-10-19","pret":-0.03352,"close":10.46}
{"ticker":"FCEL","date":"2015-10-20","pret":-0.02299,"close":9.99}
{"ticker":"FCEL","date":"2015-10-21","pret":-0.02353,"close":9.54}
{"ticker":"FCEL","date":"2015-10-22","pret":-0.05506,"close":10.2}
{"ticker":"FCEL","date":"2015-10-23","pret":0.06689,"close":9.98}
{"ticker":"FCEL","date":"2015-10-26","pret":-0.02683,"close":9.9}
{"ticker":"FCEL","date":"2015-10-27","pret":-0.00707,"close":9.34}
{"ticker":"FCEL","date":"2015-10-28","pret":0.02008,"close":10.35}
{"ticker":"FCEL","date":"2015-10-29","pret":0.02842,"close":10.01}
{"ticker":"FCEL","date":"2015-10-30","pret":-0.02643,"close":10.61}
{"ticker":"FCEL","date":"2015-11-02","pret":0.06899,"close":10.96}
{"ticker":"FCEL","date":"2015-11-03","pret":0.01653,"close":11.23}
{"ticker":"FCEL","date":"2015-11-04","pret":0.06863,"close":11.52}
{"ticker":"FCEL","date":"2015-11-05","pret":-0.02062,"close":10.93}
{"ticker":"FCEL","date":"2015-11-06","pret":-0.04256,"close":11.28}
{"ticker":"FCEL","date":"2015-11-09","pret":0.02151,"close":10.65}
{"ticker":"FCEL","date":"2015-11-10","pret":-0.05653,"close":10.12}
{"ticker":"FCEL","date":"2015-11-11","pret":-0.02085,"close":9.99}
{"ticker":"FCEL","date":"2015-11-12","pret":-0.04106,"close":9.75}
{"ticker":"FCEL","date":"2015-11-13","pret":-0.0304,"close":9.72}
{"ticker":"FCEL","date":"2015-11-16","pret":0.01227,"close":9.65}
{"ticker":"FCEL","date":"2015-11-17","pret":-0.01227,"close":9.25}
{"ticker":"FCEL","date":"2015-11-18","pret":-0.04956,"close":9.35}
{"ticker":"FCEL","date":"2015-11-19","pret":0.00539,"close":9.17}
{"ticker":"FCEL","date":"2015-11-20","pret":0.01388,"close":9.53}
{"ticker":"FCEL","date":"2015-11-23","pret":0.01264,"close":9.77}
{"ticker":"FCEL","date":"2015-11-24","pret":0.01867,"close":10.18}
{"ticker":"FCEL","date":"2015-11-25","pret":0.05401,"close":10.11}
{"ticker":"FCEL","date":"2015-11-26"}
{"ticker":"FCEL","date":"2015-11-27","pret":-0.05504,"close":10.18}
{"ticker":"FCEL","date":"2015-11-30","pret":0.0599,"close":10.37}
{"ticker":"FCEL","date":"2015-12-01","pret":0.01156,"close":10.47}
{"ticker":"FCEL","date":"2015-12-02","pret":0.02273,"close":10.39}
{"ticker":"FCEL","date":"2015-12-03","pret":-0.03429,"close":9.79}
{"ticker":"FCEL","date":"2015-12-04","pret":-0.09657,"close":8.05}
{"ticker":"FCEL","date":"2015-12-07","pret":-0.14688,"close":7.86}
{"ticker":"FCEL","date":"2015-12-08","pret":-0.06512,"close":6.7}
{"ticker":"FCEL","date":"2015-12-09","pret":-0.15217,"close":7.06}
{"ticker":"FCEL","date":"2015-12-10","pret":0.05528,"close":6.84}
{"ticker":"FCEL","date":"2015-12-11","pret":-0.0117,"close":6.48}
{"ticker":"FCEL","date":"2015-12-14","pret":-0.04666,"close":6.38}
{"ticker":"FCEL","date":"2015-12-15","pret":-0.0124,"close":5.54}
{"ticker":"FCEL","date":"2015-12-16","pret":-0.13509,"close":5.46}
{"ticker":"FCEL","date":"2015-12-17"}
{"ticker":"FCEL","date":"2015-12-18","pret":0.02469,"close":5.55}
{"ticker":"FCEL","date":"2015-12-21","pret":-0.0158,"close":5.63}
{"ticker":"FCEL","date":"2015-12-22","pret":0.0053,"close":5.49}
{"ticker":"FCEL","date":"2015-12-23","pret":-0.02857,"close":5.51}
{"ticker":"FCEL","date":"2015-12-24","pret":-0.01093,"close":5.48}
{"ticker":"FCEL","date":"2015-12-28","pret":-0.01105,"close":5.27}
{"ticker":"FCEL","date":"2015-12-29","pret":-0.01869,"close":5.23}
{"ticker":"FCEL","date":"2015-12-30","pret":-0.02677,"close":5.13}
{"ticker":"FCEL","date":"2015-12-31","pret":-0.0176,"close":4.96}
{"ticker":"FCEL","date":"2016-01-04","pret":0.08141,"close":5.58}
{"ticker":"FCEL","date":"2016-01-05","pret":0.03572,"close":5.88}
{"ticker":"FCF","date":"2015-01-02","pret":-0.00644,"close":9.14}
{"ticker":"FCF","date":"2015-01-05","pret":-0.02069,"close":8.85}
{"ticker":"FCF","date":"2015-01-06","pret":-0.02676,"close":8.67}
{"ticker":"FCF","date":"2015-01-07","pret":-0.01136,"close":8.73}
{"ticker":"FCF","date":"2015-01-08","pret":0.0057,"close":8.87}
{"ticker":"FCF","date":"2015-01-09","pret":0.0068,"close":8.68}
{"ticker":"FCF","date":"2015-01-12","pret":-0.02399,"close":8.6}
{"ticker":"FCF","date":"2015-01-13","pret":-0.00464,"close":8.59}
{"ticker":"FCF","date":"2015-01-14","pret":-0.01639,"close":8.45}
{"ticker":"FCF","date":"2015-01-15","pret":-0.00473,"close":8.38}
{"ticker":"FCF","date":"2015-01-16","pret":-0.01193,"close":8.57}
{"ticker":"FCF","date":"2015-01-20","pret":0.0319,"close":8.47}
{"ticker":"FCF","date":"2015-01-21","pret":-0.01523,"close":8.31}
{"ticker":"FCF","date":"2015-01-22","pret":-0.0083,"close":8.74}
{"ticker":"FCF","date":"2015-01-23","pret":0.0431,"close":8.57}
{"ticker":"FCF","date":"2015-01-26","pret":-0.02658,"close":8.63}
{"ticker":"FCF","date":"2015-01-27","pret":-0.0047,"close":8.53}
{"ticker":"FCF","date":"2015-01-28","pret":0.0117,"close":7.85}
{"ticker":"FCF","date":"2015-01-29","pret":-0.09636,"close":7.93}
{"ticker":"FCF","date":"2015-01-30","pret":0.00256,"close":7.89}
{"ticker":"FCF","date":"2015-02-02","pret":0.01269,"close":8.11}
{"ticker":"FCF","date":"2015-02-03","pret":0.02736,"close":8.39}
{"ticker":"FCF","date":"2015-02-04","pret":0.02544,"close":8.34}
{"ticker":"FCF","date":"2015-02-05","pret":-0.0048,"close":8.55}
{"ticker":"FCF","date":"2015-02-06","pret":0.03194,"close":8.72}
{"ticker":"FCF","date":"2015-02-09","pret":0.01387,"close":8.53}
{"ticker":"FCF","date":"2015-02-10","pret":-0.00923,"close":8.46}
{"ticker":"FCF","date":"2015-02-11","pret":-0.0199,"close":8.47}
{"ticker":"FCF","date":"2015-02-12","pret":0.01058,"close":8.72}
{"ticker":"FCF","date":"2015-02-13","pret":0.02198,"close":8.62}
{"ticker":"FCF","date":"2015-02-17","pret":-0.01615,"close":8.63}
{"ticker":"FCF","date":"2015-02-18","pret":0.00348,"close":8.49}
{"ticker":"FCF","date":"2015-02-19","pret":-0.01753,"close":8.47}
{"ticker":"FCF","date":"2015-02-20","pret":0.00118,"close":8.45}
{"ticker":"FCF","date":"2015-02-23","pret":-0.00354,"close":8.42}
{"ticker":"FCF","date":"2015-02-24","pret":-0.00593,"close":8.48}
{"ticker":"FCF","date":"2015-02-25","pret":0.00829,"close":8.46}
{"ticker":"FCF","date":"2015-02-26","pret":-0.00236,"close":8.49}
{"ticker":"FCF","date":"2015-02-27","pret":0.00118,"close":8.48}
{"ticker":"FCF","date":"2015-03-02","pret":0.00236,"close":8.53}
{"ticker":"FCF","date":"2015-03-03","pret":0.0047,"close":8.53}
{"ticker":"FCF","date":"2015-03-04","pret":-0.00588,"close":8.5}
{"ticker":"FCF","date":"2015-03-05","pret":0.00353,"close":8.56}
{"ticker":"FCF","date":"2015-03-06","pret":0,"close":8.62}
{"ticker":"FCF","date":"2015-03-09","pret":0.01632,"close":8.76}
{"ticker":"FCF","date":"2015-03-10","pret":0.00346,"close":8.56}
{"ticker":"FCF","date":"2015-03-11","pret":-0.01509,"close":8.55}
{"ticker":"FCF","date":"2015-03-12","pret":0.01163,"close":8.99}
{"ticker":"FCF","date":"2015-03-13","pret":0.03186,"close":8.96}
{"ticker":"FCF","date":"2015-03-16","pret":0.00781,"close":8.87}
{"ticker":"FCF","date":"2015-03-17","pret":-0.02134,"close":8.89}
{"ticker":"FCF","date":"2015-03-18","pret":0.0034,"close":8.73}
{"ticker":"FCF","date":"2015-03-19","pret":-0.01367,"close":8.73}
{"ticker":"FCF","date":"2015-03-20","pret":0.00572,"close":8.89}
{"ticker":"FCF","date":"2015-03-23","pret":0.01246,"close":8.88}
{"ticker":"FCF","date":"2015-03-24","pret":-0.00338,"close":8.9}
{"ticker":"FCF","date":"2015-03-25","pret":0.00451,"close":8.76}
{"ticker":"FCF","date":"2015-03-26","pret":-0.01702,"close":8.78}
{"ticker":"FCF","date":"2015-03-27","pret":0.0057,"close":8.8}
{"ticker":"FCF","date":"2015-03-30","pret":0.00793,"close":8.97}
{"ticker":"FCF","date":"2015-03-31","pret":0.00675,"close":9}
{"ticker":"FCF","date":"2015-04-01","pret":0.00893,"close":8.99}
{"ticker":"FCF","date":"2015-04-02","pret":-0.00111,"close":9.06}
{"ticker":"FCF","date":"2015-04-06","pret":-0.00223,"close":9.04}
{"ticker":"FCF","date":"2015-04-07","pret":0.00445,"close":9.02}
{"ticker":"FCF","date":"2015-04-08","pret":0.00222,"close":9}
{"ticker":"FCF","date":"2015-04-09","pret":-0.00333,"close":9.01}
{"ticker":"FCF","date":"2015-04-10","pret":0.00443,"close":9.06}
{"ticker":"FCF","date":"2015-04-13","pret":0.00221,"close":9.14}
{"ticker":"FCF","date":"2015-04-14","pret":0.00988,"close":9.08}
{"ticker":"FCF","date":"2015-04-15","pret":-0.00658,"close":9.15}
{"ticker":"FCF","date":"2015-04-16","pret":0.0011,"close":9.1}
{"ticker":"FCF","date":"2015-04-17","pret":-0.00662,"close":8.9}
{"ticker":"FCF","date":"2015-04-20","pret":-0.00777,"close":9.06}
{"ticker":"FCF","date":"2015-04-21","pret":0.01109,"close":9.12}
{"ticker":"FCF","date":"2015-04-22","pret":0.00659,"close":9.12}
{"ticker":"FCF","date":"2015-04-23","pret":-0.00549,"close":9.05}
{"ticker":"FCF","date":"2015-04-24","pret":-0.0022,"close":8.97}
{"ticker":"FCF","date":"2015-04-27","pret":-0.00887,"close":8.9}
{"ticker":"FCF","date":"2015-04-28","pret":-0.03168,"close":9.17}
{"ticker":"FCF","date":"2015-04-29","pret":0.05152,"close":9.25}
{"ticker":"FCF","date":"2015-04-30","pret":0.01086,"close":9.02}
{"ticker":"FCF","date":"2015-05-01","pret":-0.01963,"close":8.98}
{"ticker":"FCF","date":"2015-05-04","pret":-0.00663,"close":9.09}
{"ticker":"FCF","date":"2015-05-05","pret":0.00883,"close":9.05}
{"ticker":"FCF","date":"2015-05-06","pret":-0.00772,"close":9.07}
{"ticker":"FCF","date":"2015-05-07","pret":0.00332,"close":9.01}
{"ticker":"FCF","date":"2015-05-08","pret":0.0066,"close":9.04}
{"ticker":"FCF","date":"2015-05-11","pret":-0.0044,"close":9.12}
{"ticker":"FCF","date":"2015-05-12","pret":0.0044,"close":9.09}
{"ticker":"FCF","date":"2015-05-13","pret":-0.0055,"close":9}
{"ticker":"FCF","date":"2015-05-14","pret":0,"close":9.07}
{"ticker":"FCF","date":"2015-05-15","pret":-0.00442,"close":8.93}
{"ticker":"FCF","date":"2015-05-18","pret":-0.01002,"close":9.16}
{"ticker":"FCF","date":"2015-05-19","pret":0.02758,"close":9.25}
{"ticker":"FCF","date":"2015-05-20","pret":0.00651,"close":9.2}
{"ticker":"FCF","date":"2015-05-21","pret":-0.00433,"close":9.19}
{"ticker":"FCF","date":"2015-05-22","pret":0.00108,"close":9.13}
{"ticker":"FCF","date":"2015-05-26","pret":-0.0109,"close":8.99}
{"ticker":"FCF","date":"2015-05-27","pret":-0.00881,"close":9.11}
{"ticker":"FCF","date":"2015-05-28","pret":0.00662,"close":9.14}
{"ticker":"FCF","date":"2015-05-29","pret":0.00548,"close":9.1}
{"ticker":"FCF","date":"2015-06-01","pret":-0.00109,"close":9.07}
{"ticker":"FCF","date":"2015-06-02","pret":-0.00769,"close":9.2}
{"ticker":"FCF","date":"2015-06-03","pret":0.0164,"close":9.31}
{"ticker":"FCF","date":"2015-06-04","pret":0.00325,"close":9.15}
{"ticker":"FCF","date":"2015-06-05","pret":-0.00325,"close":9.31}
{"ticker":"FCF","date":"2015-06-08","pret":0.00649,"close":9.28}
{"ticker":"FCF","date":"2015-06-09","pret":0.00215,"close":9.36}
{"ticker":"FCF","date":"2015-06-10","pret":0.016,"close":9.49}
{"ticker":"FCF","date":"2015-06-11","pret":0.00528,"close":9.58}
{"ticker":"FCF","date":"2015-06-12","pret":0.00734,"close":9.57}
{"ticker":"FCF","date":"2015-06-15","pret":-0.01156,"close":9.5}
{"ticker":"FCF","date":"2015-06-16","pret":-0.00106,"close":9.5}
{"ticker":"FCF","date":"2015-06-17","pret":0.01053,"close":9.36}
{"ticker":"FCF","date":"2015-06-18","pret":-0.0169,"close":9.48}
{"ticker":"FCF","date":"2015-06-19","pret":0.01165,"close":9.52}
{"ticker":"FCF","date":"2015-06-22","pret":0.00734,"close":9.62}
{"ticker":"FCF","date":"2015-06-23","pret":0.00625,"close":9.78}
{"ticker":"FCF","date":"2015-06-24","pret":0.01033,"close":9.72}
{"ticker":"FCF","date":"2015-06-25","pret":0.00205,"close":9.78}
{"ticker":"FCF","date":"2015-06-26","pret":0.00409,"close":9.84}
{"ticker":"FCF","date":"2015-06-29","pret":-0.00307,"close":9.58}
{"ticker":"FCF","date":"2015-06-30","pret":-0.00823,"close":9.59}
{"ticker":"FCF","date":"2015-07-01","pret":0.00412,"close":9.7}
{"ticker":"FCF","date":"2015-07-02","pret":-0.00206,"close":9.54}
{"ticker":"FCF","date":"2015-07-06","pret":-0.02823,"close":9.6}
{"ticker":"FCF","date":"2015-07-07","pret":0.01474,"close":9.45}
{"ticker":"FCF","date":"2015-07-08","pret":-0.02005,"close":9.48}
{"ticker":"FCF","date":"2015-07-09","pret":0.02214,"close":9.47}
{"ticker":"FCF","date":"2015-07-10","pret":-0.00628,"close":9.62}
{"ticker":"FCF","date":"2015-07-13","pret":0.01251,"close":9.68}
{"ticker":"FCF","date":"2015-07-14","pret":-0.00104,"close":9.68}
{"ticker":"FCF","date":"2015-07-15","pret":0.00724,"close":9.72}
{"ticker":"FCF","date":"2015-07-16","pret":0.00923,"close":9.77}
{"ticker":"FCF","date":"2015-07-17","pret":-0.00409,"close":9.68}
{"ticker":"FCF","date":"2015-07-20","pret":-0.0103,"close":9.76}
{"ticker":"FCF","date":"2015-07-21","pret":0.00927,"close":9.64}
{"ticker":"FCF","date":"2015-07-22","pret":-0.01135,"close":9.72}
{"ticker":"FCF","date":"2015-07-23","pret":0.01032,"close":9.51}
{"ticker":"FCF","date":"2015-07-24","pret":-0.02706,"close":9.33}
{"ticker":"FCF","date":"2015-07-27","pret":-0.02348,"close":9.21}
{"ticker":"FCF","date":"2015-07-28","pret":-0.00108,"close":9.16}
{"ticker":"FCF","date":"2015-07-29","pret":0.00216,"close":9.19}
{"ticker":"FCF","date":"2015-07-30","pret":-0.00867,"close":9.13}
{"ticker":"FCF","date":"2015-07-31","pret":-0.00546,"close":9.2}
{"ticker":"FCF","date":"2015-08-03","pret":0.01196,"close":9.24}
{"ticker":"FCF","date":"2015-08-04","pret":0.00108,"close":9.26}
{"ticker":"FCF","date":"2015-08-05","pret":0.00431,"close":9.39}
{"ticker":"FCF","date":"2015-08-06","pret":0.00536,"close":9.31}
{"ticker":"FCF","date":"2015-08-07","pret":-0.01183,"close":9.22}
{"ticker":"FCF","date":"2015-08-10","pret":0.00108,"close":9.34}
{"ticker":"FCF","date":"2015-08-11","pret":-0.00216,"close":9.21}
{"ticker":"FCF","date":"2015-08-12","pret":-0.0087,"close":9.02}
{"ticker":"FCF","date":"2015-08-13","pret":-0.01099,"close":9.11}
{"ticker":"FCF","date":"2015-08-14","pret":0.0088,"close":9.24}
{"ticker":"FCF","date":"2015-08-17","pret":0.00546,"close":9.31}
{"ticker":"FCF","date":"2015-08-18","pret":0.01728,"close":9.29}
{"ticker":"FCF","date":"2015-08-19","pret":-0.0086,"close":9.15}
{"ticker":"FCF","date":"2015-08-20","pret":-0.01963,"close":8.91}
{"ticker":"FCF","date":"2015-08-21","pret":-0.03702,"close":8.93}
{"ticker":"FCF","date":"2015-08-24","pret":-0.01729,"close":8.44}
{"ticker":"FCF","date":"2015-08-25","pret":0.00811,"close":8.31}
{"ticker":"FCF","date":"2015-08-26","pret":-0.0198,"close":8.65}
{"ticker":"FCF","date":"2015-08-27","pret":0.02899,"close":8.73}
{"ticker":"FCF","date":"2015-08-28","pret":-0.00458,"close":8.74}
{"ticker":"FCF","date":"2015-08-31","pret":-0.00345,"close":8.85}
{"ticker":"FCF","date":"2015-09-01","pret":-0.00346,"close":8.54}
{"ticker":"FCF","date":"2015-09-02","pret":0.00116,"close":8.67}
{"ticker":"FCF","date":"2015-09-03","pret":0.00346,"close":8.71}
{"ticker":"FCF","date":"2015-09-04","pret":-0.0139,"close":8.65}
{"ticker":"FCF","date":"2015-09-08","pret":0.02648,"close":8.85}
{"ticker":"FCF","date":"2015-09-09","pret":0.01578,"close":8.78}
{"ticker":"FCF","date":"2015-09-10","pret":-0.02034,"close":8.86}
{"ticker":"FCF","date":"2015-09-11","pret":0.00456,"close":9.07}
{"ticker":"FCF","date":"2015-09-14","pret":0.02801,"close":9.04}
{"ticker":"FCF","date":"2015-09-15","pret":0.00221,"close":9.18}
{"ticker":"FCF","date":"2015-09-16","pret":0.01096,"close":9.16}
{"ticker":"FCF","date":"2015-09-17","pret":-0.00328,"close":8.93}
{"ticker":"FCF","date":"2015-09-18","pret":-0.03791,"close":8.72}
{"ticker":"FCF","date":"2015-09-21","pret":0.00114,"close":8.91}
{"ticker":"FCF","date":"2015-09-22","pret":-0.00341,"close":8.84}
{"ticker":"FCF","date":"2015-09-23","pret":0.00794,"close":8.87}
{"ticker":"FCF","date":"2015-09-24","pret":-0.00453,"close":8.99}
{"ticker":"FCF","date":"2015-09-25","pret":0.03129,"close":9.08}
{"ticker":"FCF","date":"2015-09-28","pret":-0.00552,"close":9.1}
{"ticker":"FCF","date":"2015-09-29","pret":0.00662,"close":9.05}
{"ticker":"FCF","date":"2015-09-30","pret":0.0022,"close":9.09}
{"ticker":"FCF","date":"2015-10-01","pret":-0.0033,"close":9.11}
{"ticker":"FCF","date":"2015-10-02","pret":-0.01218,"close":8.85}
{"ticker":"FCF","date":"2015-10-05","pret":-0.00558,"close":9.1}
{"ticker":"FCF","date":"2015-10-06","pret":0.02215,"close":9.06}
{"ticker":"FCF","date":"2015-10-07","pret":-0.0011,"close":9.29}
{"ticker":"FCF","date":"2015-10-08","pret":0.01199,"close":9.36}
{"ticker":"FCF","date":"2015-10-09","pret":0.01399,"close":9.24}
{"ticker":"FCF","date":"2015-10-12","pret":-0.01724,"close":9.3}
{"ticker":"FCF","date":"2015-10-13","pret":0.00866,"close":9.2}
{"ticker":"FCF","date":"2015-10-14","pret":-0.01192,"close":8.91}
{"ticker":"FCF","date":"2015-10-15","pret":-0.01871,"close":9.14}
{"ticker":"FCF","date":"2015-10-16","pret":0.0198,"close":9.12}
{"ticker":"FCF","date":"2015-10-19","pret":-0.01095,"close":9.13}
{"ticker":"FCF","date":"2015-10-20","pret":0.0044,"close":9.25}
{"ticker":"FCF","date":"2015-10-21","pret":0.01847,"close":9.17}
{"ticker":"FCF","date":"2015-10-22","pret":-0.00756,"close":9.39}
{"ticker":"FCF","date":"2015-10-23","pret":0.0257,"close":9.56}
{"ticker":"FCF","date":"2015-10-26","pret":0.00737,"close":9.46}
{"ticker":"FCF","date":"2015-10-27","pret":-0.01374,"close":9.37}
{"ticker":"FCF","date":"2015-10-28","pret":-0.01934,"close":9.58}
{"ticker":"FCF","date":"2015-10-29","pret":0.03517,"close":9.5}
{"ticker":"FCF","date":"2015-10-30","pret":-0.01053,"close":9.19}
{"ticker":"FCF","date":"2015-11-02","pret":-0.02572,"close":9.36}
{"ticker":"FCF","date":"2015-11-03","pret":0.0108,"close":9.44}
{"ticker":"FCF","date":"2015-11-04","pret":0.01704,"close":9.46}
{"ticker":"FCF","date":"2015-11-05","pret":-0.00423,"close":9.56}
{"ticker":"FCF","date":"2015-11-06","pret":0.02306,"close":9.77}
{"ticker":"FCF","date":"2015-11-09","pret":0.01236,"close":9.66}
{"ticker":"FCF","date":"2015-11-10","pret":-0.01651,"close":9.68}
{"ticker":"FCF","date":"2015-11-11","pret":0.01446,"close":9.61}
{"ticker":"FCF","date":"2015-11-12","pret":-0.02387,"close":9.4}
{"ticker":"FCF","date":"2015-11-13","pret":-0.02231,"close":9.34}
{"ticker":"FCF","date":"2015-11-16","pret":-0.00108,"close":9.45}
{"ticker":"FCF","date":"2015-11-17","pret":0.01706,"close":9.52}
{"ticker":"FCF","date":"2015-11-18","pret":0.00422,"close":9.64}
{"ticker":"FCF","date":"2015-11-19","pret":0.01047,"close":9.61}
{"ticker":"FCF","date":"2015-11-20","pret":0.00726,"close":9.67}
{"ticker":"FCF","date":"2015-11-23","pret":0,"close":9.74}
{"ticker":"FCF","date":"2015-11-24","pret":-0.00207,"close":9.82}
{"ticker":"FCF","date":"2015-11-25","pret":0.01644,"close":9.84}
{"ticker":"FCF","date":"2015-11-26"}
{"ticker":"FCF","date":"2015-11-27","pret":0.00102,"close":9.87}
{"ticker":"FCF","date":"2015-11-30","pret":0.00508,"close":9.84}
{"ticker":"FCF","date":"2015-12-01","pret":-0.00101,"close":9.88}
{"ticker":"FCF","date":"2015-12-02","pret":0.00101,"close":9.71}
{"ticker":"FCF","date":"2015-12-03","pret":-0.00916,"close":9.49}
{"ticker":"FCF","date":"2015-12-04","pret":-0.0301,"close":9.6}
{"ticker":"FCF","date":"2015-12-07","pret":0.00735,"close":9.34}
{"ticker":"FCF","date":"2015-12-08","pret":-0.03296,"close":9.26}
{"ticker":"FCF","date":"2015-12-09","pret":-0.00108,"close":9.11}
{"ticker":"FCF","date":"2015-12-10","pret":-0.01857,"close":9.12}
{"ticker":"FCF","date":"2015-12-11","pret":-0.01444,"close":8.86}
{"ticker":"FCF","date":"2015-12-14","pret":-0.01012,"close":8.87}
{"ticker":"FCF","date":"2015-12-15","pret":0.0157,"close":9.15}
{"ticker":"FCF","date":"2015-12-16","pret":0.02526,"close":9.2}
{"ticker":"FCF","date":"2015-12-17"}
{"ticker":"FCF","date":"2015-12-18","pret":-0.02193,"close":8.91}
{"ticker":"FCF","date":"2015-12-21","pret":-0.00891,"close":9.03}
{"ticker":"FCF","date":"2015-12-22","pret":0.01333,"close":9.05}
{"ticker":"FCF","date":"2015-12-23","pret":0.00331,"close":9.13}
{"ticker":"FCF","date":"2015-12-24","pret":0,"close":9.18}
{"ticker":"FCF","date":"2015-12-28","pret":0.00658,"close":9.14}
{"ticker":"FCF","date":"2015-12-29","pret":0.00545,"close":9.29}
{"ticker":"FCF","date":"2015-12-30","pret":0.00866,"close":9.18}
{"ticker":"FCF","date":"2015-12-31","pret":-0.01411,"close":9.07}
{"ticker":"FCF","date":"2016-01-04","pret":-0.02995,"close":8.82}
{"ticker":"FCF","date":"2016-01-05","pret":0,"close":8.93}
{"ticker":"FCFS","date":"2015-01-02","pret":-0.00321,"close":54.39}
{"ticker":"FCFS","date":"2015-01-05","pret":-0.03067,"close":52.79}
{"ticker":"FCFS","date":"2015-01-06","pret":-0.03678,"close":50.83}
{"ticker":"FCFS","date":"2015-01-07","pret":-0.02164,"close":50.24}
{"ticker":"FCFS","date":"2015-01-08","pret":-0.01595,"close":50.76}
{"ticker":"FCFS","date":"2015-01-09","pret":0.00653,"close":49.78}
{"ticker":"FCFS","date":"2015-01-12","pret":0.00079,"close":50.87}
{"ticker":"FCFS","date":"2015-01-13","pret":0.01058,"close":52.74}
{"ticker":"FCFS","date":"2015-01-14","pret":0.01624,"close":53.11}
{"ticker":"FCFS","date":"2015-01-15","pret":0.019,"close":52.78}
{"ticker":"FCFS","date":"2015-01-16","pret":-0.0087,"close":53.43}
{"ticker":"FCFS","date":"2015-01-20","pret":0.01545,"close":53.11}
{"ticker":"FCFS","date":"2015-01-21","pret":-0.01071,"close":53.42}
{"ticker":"FCFS","date":"2015-01-22","pret":0.01389,"close":54.87}
{"ticker":"FCFS","date":"2015-01-23","pret":0.01938,"close":55.01}
{"ticker":"FCFS","date":"2015-01-26","pret":0.00219,"close":55.61}
{"ticker":"FCFS","date":"2015-01-27","pret":-0.01525,"close":50.81}
{"ticker":"FCFS","date":"2015-01-28","pret":-0.07496,"close":48.38}
{"ticker":"FCFS","date":"2015-01-29","pret":-0.0337,"close":50.21}
{"ticker":"FCFS","date":"2015-01-30","pret":0.02809,"close":49.72}
{"ticker":"FCFS","date":"2015-02-02","pret":0.00301,"close":49.97}
{"ticker":"FCFS","date":"2015-02-03","pret":0.0038,"close":51.04}
{"ticker":"FCFS","date":"2015-02-04","pret":0.01661,"close":50.59}
{"ticker":"FCFS","date":"2015-02-05","pret":-0.0055,"close":51.59}
{"ticker":"FCFS","date":"2015-02-06","pret":0.01371,"close":51.59}
{"ticker":"FCFS","date":"2015-02-09","pret":-0.00273,"close":50.62}
{"ticker":"FCFS","date":"2015-02-10","pret":-0.00783,"close":49.53}
{"ticker":"FCFS","date":"2015-02-11","pret":-0.03033,"close":48.76}
{"ticker":"FCFS","date":"2015-02-12","pret":-0.00752,"close":48.67}
{"ticker":"FCFS","date":"2015-02-13","pret":-0.00512,"close":48.92}
{"ticker":"FCFS","date":"2015-02-17","pret":0.00082,"close":49.37}
{"ticker":"FCFS","date":"2015-02-18","pret":0.00735,"close":49.19}
{"ticker":"FCFS","date":"2015-02-19","pret":-0.00122,"close":49.01}
{"ticker":"FCFS","date":"2015-02-20","pret":0.0002,"close":48.92}
{"ticker":"FCFS","date":"2015-02-23","pret":-0.00818,"close":48.9}
{"ticker":"FCFS","date":"2015-02-24","pret":0.00859,"close":48.4}
{"ticker":"FCFS","date":"2015-02-25","pret":-0.01746,"close":48.34}
{"ticker":"FCFS","date":"2015-02-26","pret":0.00331,"close":48.39}
{"ticker":"FCFS","date":"2015-02-27","pret":-0.00124,"close":48.14}
{"ticker":"FCFS","date":"2015-03-02","pret":-0.00768,"close":47.73}
{"ticker":"FCFS","date":"2015-03-03","pret":-0.00334,"close":47.96}
{"ticker":"FCFS","date":"2015-03-04","pret":-0.00293,"close":47.87}
{"ticker":"FCFS","date":"2015-03-05","pret":0.00419,"close":47.94}
{"ticker":"FCFS","date":"2015-03-06","pret":-0.00755,"close":47.3}
{"ticker":"FCFS","date":"2015-03-09","pret":-0.0019,"close":46.99}
{"ticker":"FCFS","date":"2015-03-10","pret":-0.01038,"close":46.35}
{"ticker":"FCFS","date":"2015-03-11","pret":-0.01286,"close":46.98}
{"ticker":"FCFS","date":"2015-03-12","pret":0.0169,"close":47.54}
{"ticker":"FCFS","date":"2015-03-13","pret":0.01034,"close":47.65}
{"ticker":"FCFS","date":"2015-03-16","pret":0.00628,"close":47.9}
{"ticker":"FCFS","date":"2015-03-17","pret":-0.00376,"close":48.09}
{"ticker":"FCFS","date":"2015-03-18","pret":0.00522,"close":48.24}
{"ticker":"FCFS","date":"2015-03-19","pret":0.00395,"close":47.87}
{"ticker":"FCFS","date":"2015-03-20","pret":-0.00166,"close":48.71}
{"ticker":"FCFS","date":"2015-03-23","pret":0.01178,"close":50.45}
{"ticker":"FCFS","date":"2015-03-24","pret":0.03294,"close":49.41}
{"ticker":"FCFS","date":"2015-03-25","pret":-0.01643,"close":48.66}
{"ticker":"FCFS","date":"2015-03-26","pret":-0.01815,"close":47.66}
{"ticker":"FCFS","date":"2015-03-27","pret":-0.02226,"close":47.45}
{"ticker":"FCFS","date":"2015-03-30","pret":-0.00063,"close":47}
{"ticker":"FCFS","date":"2015-03-31","pret":-0.01549,"close":46.52}
{"ticker":"FCFS","date":"2015-04-01","pret":-0.00859,"close":46.65}
{"ticker":"FCFS","date":"2015-04-02","pret":0.00645,"close":47.97}
{"ticker":"FCFS","date":"2015-04-06","pret":0.01573,"close":48.1}
{"ticker":"FCFS","date":"2015-04-07","pret":0.01528,"close":48.13}
{"ticker":"FCFS","date":"2015-04-08","pret":0.00083,"close":48.24}
{"ticker":"FCFS","date":"2015-04-09","pret":0.00083,"close":47.37}
{"ticker":"FCFS","date":"2015-04-10","pret":-0.01084,"close":47.05}
{"ticker":"FCFS","date":"2015-04-13","pret":-0.01649,"close":47.86}
{"ticker":"FCFS","date":"2015-04-14","pret":0.01753,"close":48.2}
{"ticker":"FCFS","date":"2015-04-15","pret":0.01682,"close":47.63}
{"ticker":"FCFS","date":"2015-04-16","pret":0.00329,"close":48.82}
{"ticker":"FCFS","date":"2015-04-17","pret":-0.01135,"close":47.79}
{"ticker":"FCFS","date":"2015-04-20","pret":-0.00458,"close":49.3}
{"ticker":"FCFS","date":"2015-04-21","pret":0.03161,"close":49.34}
{"ticker":"FCFS","date":"2015-04-22","pret":-0.00425,"close":48.49}
{"ticker":"FCFS","date":"2015-04-23","pret":-0.02009,"close":49.7}
{"ticker":"FCFS","date":"2015-04-24","pret":0.02595,"close":49.22}
{"ticker":"FCFS","date":"2015-04-27","pret":-0.00749,"close":49.54}
{"ticker":"FCFS","date":"2015-04-28","pret":0.00951,"close":50.64}
{"ticker":"FCFS","date":"2015-04-29","pret":0.01717,"close":49.72}
{"ticker":"FCFS","date":"2015-04-30","pret":-0.02464,"close":48.34}
{"ticker":"FCFS","date":"2015-05-01","pret":-0.01863,"close":48.38}
{"ticker":"FCFS","date":"2015-05-04","pret":0.00412,"close":48.94}
{"ticker":"FCFS","date":"2015-05-05","pret":0.00288,"close":48.22}
{"ticker":"FCFS","date":"2015-05-06","pret":-0.00928,"close":48.2}
{"ticker":"FCFS","date":"2015-05-07","pret":-0.00582,"close":48.89}
{"ticker":"FCFS","date":"2015-05-08","pret":0.03057,"close":48.78}
{"ticker":"FCFS","date":"2015-05-11","pret":-0.01281,"close":48.49}
{"ticker":"FCFS","date":"2015-05-12","pret":-0.01672,"close":48.51}
{"ticker":"FCFS","date":"2015-05-13","pret":0.01076,"close":48.55}
{"ticker":"FCFS","date":"2015-05-14","pret":0.00062,"close":49.12}
{"ticker":"FCFS","date":"2015-05-15","pret":0.01146,"close":48.63}
{"ticker":"FCFS","date":"2015-05-18","pret":-0.01517,"close":48.44}
{"ticker":"FCFS","date":"2015-05-19","pret":-0.00248,"close":48.16}
{"ticker":"FCFS","date":"2015-05-20","pret":-0.00249,"close":48.08}
{"ticker":"FCFS","date":"2015-05-21","pret":-0.00583,"close":47.58}
{"ticker":"FCFS","date":"2015-05-22","pret":-0.00733,"close":47.23}
{"ticker":"FCFS","date":"2015-05-26","pret":-0.01398,"close":46.46}
{"ticker":"FCFS","date":"2015-05-27","pret":-0.00513,"close":47.19}
{"ticker":"FCFS","date":"2015-05-28","pret":0.01087,"close":47.31}
{"ticker":"FCFS","date":"2015-05-29","pret":-0.00064,"close":46.59}
{"ticker":"FCFS","date":"2015-06-01","pret":-0.00255,"close":45.55}
{"ticker":"FCFS","date":"2015-06-02","pret":-0.03661,"close":46.04}
{"ticker":"FCFS","date":"2015-06-03","pret":0.01641,"close":46.22}
{"ticker":"FCFS","date":"2015-06-04","pret":-0.00239,"close":45.8}
{"ticker":"FCFS","date":"2015-06-05","pret":-0.0024,"close":45.85}
{"ticker":"FCFS","date":"2015-06-08","pret":-0.00022,"close":45.63}
{"ticker":"FCFS","date":"2015-06-09","pret":-0.00547,"close":45.32}
{"ticker":"FCFS","date":"2015-06-10","pret":0.00044,"close":45.9}
{"ticker":"FCFS","date":"2015-06-11","pret":0.00568,"close":45.83}
{"ticker":"FCFS","date":"2015-06-12","pret":-0.00284,"close":45.8}
{"ticker":"FCFS","date":"2015-06-15","pret":-0.00834,"close":46.09}
{"ticker":"FCFS","date":"2015-06-16","pret":0.01358,"close":46.12}
{"ticker":"FCFS","date":"2015-06-17","pret":-0.00065,"close":45.35}
{"ticker":"FCFS","date":"2015-06-18","pret":-0.01204,"close":46.62}
{"ticker":"FCFS","date":"2015-06-19","pret":0.0248,"close":47.07}
{"ticker":"FCFS","date":"2015-06-22","pret":0.01831,"close":47.05}
{"ticker":"FCFS","date":"2015-06-23","pret":-0.00848,"close":47.17}
{"ticker":"FCFS","date":"2015-06-24","pret":0.00319,"close":47.27}
{"ticker":"FCFS","date":"2015-06-25","pret":0.00106,"close":46.89}
{"ticker":"FCFS","date":"2015-06-26","pret":-0.00148,"close":46.99}
{"ticker":"FCFS","date":"2015-06-29","pret":-0.0081,"close":46.02}
{"ticker":"FCFS","date":"2015-06-30","pret":-0.00795,"close":45.59}
{"ticker":"FCFS","date":"2015-07-01","pret":-0.00975,"close":46.21}
{"ticker":"FCFS","date":"2015-07-02","pret":0.00867,"close":46.17}
{"ticker":"FCFS","date":"2015-07-06","pret":-0.00932,"close":46.28}
{"ticker":"FCFS","date":"2015-07-07","pret":0.00478,"close":46.15}
{"ticker":"FCFS","date":"2015-07-08","pret":-0.00696,"close":46.16}
{"ticker":"FCFS","date":"2015-07-09","pret":0.01732,"close":46.85}
{"ticker":"FCFS","date":"2015-07-10","pret":0.01046,"close":48.19}
{"ticker":"FCFS","date":"2015-07-13","pret":0.02682,"close":48.55}
{"ticker":"FCFS","date":"2015-07-14","pret":-0.00083,"close":48.51}
{"ticker":"FCFS","date":"2015-07-15","pret":0.00021,"close":48.22}
{"ticker":"FCFS","date":"2015-07-16","pret":0.00289,"close":44.52}
{"ticker":"FCFS","date":"2015-07-17","pret":-0.08926,"close":42.31}
{"ticker":"FCFS","date":"2015-07-20","pret":-0.0497,"close":43.15}
{"ticker":"FCFS","date":"2015-07-21","pret":0.02134,"close":42.52}
{"ticker":"FCFS","date":"2015-07-22","pret":-0.02276,"close":42.11}
{"ticker":"FCFS","date":"2015-07-23","pret":0.00284,"close":41.37}
{"ticker":"FCFS","date":"2015-07-24","pret":-0.02881,"close":40.46}
{"ticker":"FCFS","date":"2015-07-27","pret":-0.02716,"close":39.98}
{"ticker":"FCFS","date":"2015-07-28","pret":0.00748,"close":40.32}
{"ticker":"FCFS","date":"2015-07-29","pret":0.00347,"close":40.25}
{"ticker":"FCFS","date":"2015-07-30","pret":-0.00721,"close":40.07}
{"ticker":"FCFS","date":"2015-07-31","pret":-0.05669,"close":40.67}
{"ticker":"FCFS","date":"2015-08-03","pret":0.07277,"close":40.03}
{"ticker":"FCFS","date":"2015-08-04","pret":-0.01409,"close":39.97}
{"ticker":"FCFS","date":"2015-08-05","pret":0.00298,"close":39.76}
{"ticker":"FCFS","date":"2015-08-06","pret":-0.01525,"close":39.26}
{"ticker":"FCFS","date":"2015-08-07","pret":-0.01498,"close":39.16}
{"ticker":"FCFS","date":"2015-08-10","pret":0.00967,"close":39.64}
{"ticker":"FCFS","date":"2015-08-11","pret":-0.00127,"close":39.23}
{"ticker":"FCFS","date":"2015-08-12","pret":-0.00738,"close":38.36}
{"ticker":"FCFS","date":"2015-08-13","pret":-0.02143,"close":37.87}
{"ticker":"FCFS","date":"2015-08-14","pret":-0.01579,"close":38.37}
{"ticker":"FCFS","date":"2015-08-17","pret":0.0074,"close":38.34}
{"ticker":"FCFS","date":"2015-08-18","pret":0.0042,"close":38.29}
{"ticker":"FCFS","date":"2015-08-19","pret":0.00157,"close":38.48}
{"ticker":"FCFS","date":"2015-08-20","pret":0.00314,"close":38.23}
{"ticker":"FCFS","date":"2015-08-21","pret":-0.02003,"close":38.15}
{"ticker":"FCFS","date":"2015-08-24","pret":-0.02588,"close":37.92}
{"ticker":"FCFS","date":"2015-08-25","pret":0.06247,"close":38.14}
{"ticker":"FCFS","date":"2015-08-26","pret":-0.02363,"close":39.15}
{"ticker":"FCFS","date":"2015-08-27","pret":0.03562,"close":39.68}
{"ticker":"FCFS","date":"2015-08-28","pret":0.00177,"close":39.83}
{"ticker":"FCFS","date":"2015-08-31","pret":0.00455,"close":41.27}
{"ticker":"FCFS","date":"2015-09-01","pret":0.02168,"close":39.44}
{"ticker":"FCFS","date":"2015-09-02","pret":-0.01691,"close":39.56}
{"ticker":"FCFS","date":"2015-09-03","pret":-0.00528,"close":39.61}
{"ticker":"FCFS","date":"2015-09-04","pret":-0.01345,"close":38.86}
{"ticker":"FCFS","date":"2015-09-08","pret":0.0056,"close":39.44}
{"ticker":"FCFS","date":"2015-09-09","pret":0.00936,"close":38.8}
{"ticker":"FCFS","date":"2015-09-10","pret":-0.02446,"close":39.11}
{"ticker":"FCFS","date":"2015-09-11","pret":0.00103,"close":39.15}
{"ticker":"FCFS","date":"2015-09-14","pret":0.0077,"close":39.43}
{"ticker":"FCFS","date":"2015-09-15","pret":0.00815,"close":39.62}
{"ticker":"FCFS","date":"2015-09-16","pret":0.00833,"close":40.39}
{"ticker":"FCFS","date":"2015-09-17","pret":0.01622,"close":40}
{"ticker":"FCFS","date":"2015-09-18","pret":-0.0243,"close":39.32}
{"ticker":"FCFS","date":"2015-09-21","pret":0.00582,"close":40.05}
{"ticker":"FCFS","date":"2015-09-22","pret":-0.00202,"close":39.84}
{"ticker":"FCFS","date":"2015-09-23","pret":0.01005,"close":40.16}
{"ticker":"FCFS","date":"2015-09-24","pret":0.0005,"close":40.54}
{"ticker":"FCFS","date":"2015-09-25","pret":0.02396,"close":41.32}
{"ticker":"FCFS","date":"2015-09-28","pret":0.00244,"close":39.68}
{"ticker":"FCFS","date":"2015-09-29","pret":-0.03241,"close":39.81}
{"ticker":"FCFS","date":"2015-09-30","pret":0.00851,"close":40.06}
{"ticker":"FCFS","date":"2015-10-01","pret":-0.0015,"close":39.55}
{"ticker":"FCFS","date":"2015-10-02","pret":-0.01941,"close":39.83}
{"ticker":"FCFS","date":"2015-10-05","pret":0.02415,"close":42.09}
{"ticker":"FCFS","date":"2015-10-06","pret":0.0409,"close":40.84}
{"ticker":"FCFS","date":"2015-10-07","pret":-0.02097,"close":42.49}
{"ticker":"FCFS","date":"2015-10-08","pret":0.03518,"close":43.13}
{"ticker":"FCFS","date":"2015-10-09","pret":0.01887,"close":43.7}
{"ticker":"FCFS","date":"2015-10-12","pret":0.01079,"close":43.47}
{"ticker":"FCFS","date":"2015-10-13","pret":-0.00917,"close":43.57}
{"ticker":"FCFS","date":"2015-10-14","pret":0.00253,"close":42.12}
{"ticker":"FCFS","date":"2015-10-15","pret":-0.02939,"close":43.11}
{"ticker":"FCFS","date":"2015-10-16","pret":0.02247,"close":42.46}
{"ticker":"FCFS","date":"2015-10-19","pret":-0.02602,"close":42.16}
{"ticker":"FCFS","date":"2015-10-20","pret":-0.01195,"close":37.92}
{"ticker":"FCFS","date":"2015-10-21","pret":-0.07926,"close":37.86}
{"ticker":"FCFS","date":"2015-10-22","pret":-0.01759,"close":36.59}
{"ticker":"FCFS","date":"2015-10-23","pret":-0.02277,"close":37}
{"ticker":"FCFS","date":"2015-10-26","pret":0.00433,"close":37.28}
{"ticker":"FCFS","date":"2015-10-27","pret":0.00431,"close":36.64}
{"ticker":"FCFS","date":"2015-10-28","pret":-0.01216,"close":38.28}
{"ticker":"FCFS","date":"2015-10-29","pret":0.03395,"close":38.54}
{"ticker":"FCFS","date":"2015-10-30","pret":0.01357,"close":38.15}
{"ticker":"FCFS","date":"2015-11-02","pret":-0.01016,"close":38.5}
{"ticker":"FCFS","date":"2015-11-03","pret":0.00912,"close":39.39}
{"ticker":"FCFS","date":"2015-11-04","pret":0.0241,"close":38.91}
{"ticker":"FCFS","date":"2015-11-05","pret":-0.01403,"close":38.69}
{"ticker":"FCFS","date":"2015-11-06","pret":-0.01007,"close":39.47}
{"ticker":"FCFS","date":"2015-11-09","pret":0.02385,"close":38.85}
{"ticker":"FCFS","date":"2015-11-10","pret":-0.01558,"close":38.54}
{"ticker":"FCFS","date":"2015-11-11","pret":0,"close":38.05}
{"ticker":"FCFS","date":"2015-11-12","pret":-0.03058,"close":37}
{"ticker":"FCFS","date":"2015-11-13","pret":-0.02554,"close":36.3}
{"ticker":"FCFS","date":"2015-11-16","pret":-0.01536,"close":36.87}
{"ticker":"FCFS","date":"2015-11-17","pret":0.02215,"close":37.12}
{"ticker":"FCFS","date":"2015-11-18","pret":0.00566,"close":37.46}
{"ticker":"FCFS","date":"2015-11-19","pret":0.0051,"close":37.52}
{"ticker":"FCFS","date":"2015-11-20","pret":0.01038,"close":38.65}
{"ticker":"FCFS","date":"2015-11-23","pret":0.01992,"close":38.68}
{"ticker":"FCFS","date":"2015-11-24","pret":-0.00104,"close":38.88}
{"ticker":"FCFS","date":"2015-11-25","pret":0.01188,"close":39.24}
{"ticker":"FCFS","date":"2015-11-26"}
{"ticker":"FCFS","date":"2015-11-27","pret":0.00487,"close":39.29}
{"ticker":"FCFS","date":"2015-11-30","pret":0.00433,"close":38.89}
{"ticker":"FCFS","date":"2015-12-01","pret":-0.00561,"close":38.4}
{"ticker":"FCFS","date":"2015-12-02","pret":-0.01885,"close":39.21}
{"ticker":"FCFS","date":"2015-12-03","pret":0.02523,"close":39.19}
{"ticker":"FCFS","date":"2015-12-04","pret":-0.00433,"close":39.97}
{"ticker":"FCFS","date":"2015-12-07","pret":0.01721,"close":39.77}
{"ticker":"FCFS","date":"2015-12-08","pret":-0.01212,"close":38.57}
{"ticker":"FCFS","date":"2015-12-09","pret":-0.02808,"close":38.13}
{"ticker":"FCFS","date":"2015-12-10","pret":-0.00603,"close":38.53}
{"ticker":"FCFS","date":"2015-12-11","pret":-0.00871,"close":38.17}
{"ticker":"FCFS","date":"2015-12-14","pret":0.01369,"close":37.68}
{"ticker":"FCFS","date":"2015-12-15","pret":-0.0084,"close":37.62}
{"ticker":"FCFS","date":"2015-12-16","pret":-0.00132,"close":37.34}
{"ticker":"FCFS","date":"2015-12-17"}
{"ticker":"FCFS","date":"2015-12-18","pret":-0.01651,"close":37}
{"ticker":"FCFS","date":"2015-12-21","pret":-0.00215,"close":37.7}
{"ticker":"FCFS","date":"2015-12-22","pret":0.02156,"close":38.65}
{"ticker":"FCFS","date":"2015-12-23","pret":0.01904,"close":39.33}
{"ticker":"FCFS","date":"2015-12-24","pret":0.01691,"close":39.47}
{"ticker":"FCFS","date":"2015-12-28","pret":0.00025,"close":38.32}
{"ticker":"FCFS","date":"2015-12-29","pret":-0.02182,"close":38.25}
{"ticker":"FCFS","date":"2015-12-30","pret":-0.00756,"close":37.54}
{"ticker":"FCFS","date":"2015-12-31","pret":-0.02008,"close":37.43}
{"ticker":"FCFS","date":"2016-01-04","pret":-0.01668,"close":37.04}
{"ticker":"FCFS","date":"2016-01-05","pret":0.00622,"close":37}
{"ticker":"FCH","date":"2015-01-02","pret":-0.00912,"close":10.93}
{"ticker":"FCH","date":"2015-01-05","pret":-0.02977,"close":10.68}
{"ticker":"FCH","date":"2015-01-06","pret":0.015,"close":10.58}
{"ticker":"FCH","date":"2015-01-07","pret":-0.0056,"close":10.61}
{"ticker":"FCH","date":"2015-01-08","pret":-0.00281,"close":10.63}
{"ticker":"FCH","date":"2015-01-09","pret":-0.00094,"close":10.56}
{"ticker":"FCH","date":"2015-01-12","pret":-0.00849,"close":10.58}
{"ticker":"FCH","date":"2015-01-13","pret":0.01317,"close":10.66}
{"ticker":"FCH","date":"2015-01-14","pret":-0.01412,"close":10.72}
{"ticker":"FCH","date":"2015-01-15","pret":0.01785,"close":10.59}
{"ticker":"FCH","date":"2015-01-16","pret":-0.01975,"close":10.66}
{"ticker":"FCH","date":"2015-01-20","pret":0.01321,"close":10.47}
{"ticker":"FCH","date":"2015-01-21","pret":-0.02563,"close":10.41}
{"ticker":"FCH","date":"2015-01-22","pret":0.00384,"close":10.65}
{"ticker":"FCH","date":"2015-01-23","pret":0.02273,"close":10.44}
{"ticker":"FCH","date":"2015-01-26","pret":-0.02465,"close":10.48}
{"ticker":"FCH","date":"2015-01-27","pret":-0.00578,"close":10.33}
{"ticker":"FCH","date":"2015-01-28","pret":0,"close":10.17}
{"ticker":"FCH","date":"2015-01-29","pret":-0.01556,"close":10.24}
{"ticker":"FCH","date":"2015-01-30","pret":-0.0059,"close":10.01}
{"ticker":"FCH","date":"2015-02-02","pret":-0.0119,"close":9.91}
{"ticker":"FCH","date":"2015-02-03","pret":-0.00902,"close":10.15}
{"ticker":"FCH","date":"2015-02-04","pret":0.01895,"close":10.28}
{"ticker":"FCH","date":"2015-02-05","pret":0.02247,"close":10.64}
{"ticker":"FCH","date":"2015-02-06","pret":0.02857,"close":10.38}
{"ticker":"FCH","date":"2015-02-09","pret":-0.02568,"close":10.31}
{"ticker":"FCH","date":"2015-02-10","pret":0.00289,"close":10.42}
{"ticker":"FCH","date":"2015-02-11","pret":-0.00192,"close":10.42}
{"ticker":"FCH","date":"2015-02-12","pret":0.00672,"close":10.54}
{"ticker":"FCH","date":"2015-02-13","pret":0.00762,"close":10.55}
{"ticker":"FCH","date":"2015-02-17","pret":-0.0019,"close":10.85}
{"ticker":"FCH","date":"2015-02-18","pret":0.02627,"close":10.98}
{"ticker":"FCH","date":"2015-02-19","pret":0.01105,"close":10.83}
{"ticker":"FCH","date":"2015-02-20","pret":-0.01198,"close":10.78}
{"ticker":"FCH","date":"2015-02-23","pret":-0.00464,"close":10.8}
{"ticker":"FCH","date":"2015-02-24","pret":0.00372,"close":10.53}
{"ticker":"FCH","date":"2015-02-25","pret":-0.02441,"close":10.58}
{"ticker":"FCH","date":"2015-02-26","pret":0.03089,"close":10.65}
{"ticker":"FCH","date":"2015-02-27","pret":-0.01673,"close":10.77}
{"ticker":"FCH","date":"2015-03-02","pret":0.00933,"close":11}
{"ticker":"FCH","date":"2015-03-03","pret":0.02113,"close":10.96}
{"ticker":"FCH","date":"2015-03-04","pret":-0.00913,"close":10.81}
{"ticker":"FCH","date":"2015-03-05","pret":-0.00737,"close":10.65}
{"ticker":"FCH","date":"2015-03-06","pret":-0.03384,"close":10.33}
{"ticker":"FCH","date":"2015-03-09","pret":-0.01154,"close":10.34}
{"ticker":"FCH","date":"2015-03-10","pret":-0.01167,"close":10.42}
{"ticker":"FCH","date":"2015-03-11","pret":0.0213,"close":10.57}
{"ticker":"FCH","date":"2015-03-12","pret":0.02273,"close":10.91}
{"ticker":"FCH","date":"2015-03-13","pret":0.02131,"close":10.92}
{"ticker":"FCH","date":"2015-03-16","pret":0.01094,"close":11.09}
{"ticker":"FCH","date":"2015-03-17","pret":-0.00091,"close":11.1}
{"ticker":"FCH","date":"2015-03-18","pret":0.00453,"close":11.37}
{"ticker":"FCH","date":"2015-03-19","pret":0.02322,"close":11.4}
{"ticker":"FCH","date":"2015-03-20","pret":0.00879,"close":11.91}
{"ticker":"FCH","date":"2015-03-23","pret":0.04533,"close":12.23}
{"ticker":"FCH","date":"2015-03-24","pret":0.02069,"close":12.22}
{"ticker":"FCH","date":"2015-03-25","pret":-0.01902,"close":11.66}
{"ticker":"FCH","date":"2015-03-26","pret":-0.0331,"close":11.46}
{"ticker":"FCH","date":"2015-03-27","pret":-0.01215,"close":11.37}
{"ticker":"FCH","date":"2015-03-30","pret":0,"close":11.58}
{"ticker":"FCH","date":"2015-03-31","pret":0.00783,"close":11.49}
{"ticker":"FCH","date":"2015-04-01","pret":-0.00521,"close":11.76}
{"ticker":"FCH","date":"2015-04-02","pret":0.0241,"close":11.94}
{"ticker":"FCH","date":"2015-04-06","pret":0.02187,"close":12.1}
{"ticker":"FCH","date":"2015-04-07","pret":-0.00166,"close":11.79}
{"ticker":"FCH","date":"2015-04-08","pret":-0.01681,"close":11.52}
{"ticker":"FCH","date":"2015-04-09","pret":-0.01709,"close":11.34}
{"ticker":"FCH","date":"2015-04-10","pret":-0.02003,"close":11.33}
{"ticker":"FCH","date":"2015-04-13","pret":-0.00795,"close":11.27}
{"ticker":"FCH","date":"2015-04-14","pret":-0.00266,"close":11.32}
{"ticker":"FCH","date":"2015-04-15","pret":0.01237,"close":11.27}
{"ticker":"FCH","date":"2015-04-16","pret":-0.01504,"close":11.34}
{"ticker":"FCH","date":"2015-04-17","pret":0.00356,"close":11.28}
{"ticker":"FCH","date":"2015-04-20","pret":0.00796,"close":11.39}
{"ticker":"FCH","date":"2015-04-21","pret":0.00877,"close":11.42}
{"ticker":"FCH","date":"2015-04-22","pret":0,"close":11.45}
{"ticker":"FCH","date":"2015-04-23","pret":-0.00262,"close":11.54}
{"ticker":"FCH","date":"2015-04-24","pret":0.0165,"close":11.51}
{"ticker":"FCH","date":"2015-04-27","pret":-0.00172,"close":11.58}
{"ticker":"FCH","date":"2015-04-28","pret":-0.00432,"close":11.64}
{"ticker":"FCH","date":"2015-04-29","pret":0.00777,"close":11.47}
{"ticker":"FCH","date":"2015-04-30","pret":-0.01822,"close":11.11}
{"ticker":"FCH","date":"2015-05-01","pret":-0.02662,"close":11.12}
{"ticker":"FCH","date":"2015-05-04","pret":0.0018,"close":11.14}
{"ticker":"FCH","date":"2015-05-05","pret":-0.0063,"close":10.83}
{"ticker":"FCH","date":"2015-05-06","pret":-0.02192,"close":10.64}
{"ticker":"FCH","date":"2015-05-07","pret":-0.01676,"close":10.88}
{"ticker":"FCH","date":"2015-05-08","pret":0.03324,"close":10.96}
{"ticker":"FCH","date":"2015-05-11","pret":-0.00546,"close":10.84}
{"ticker":"FCH","date":"2015-05-12","pret":-0.01658,"close":10.98}
{"ticker":"FCH","date":"2015-05-13","pret":0.02295,"close":10.85}
{"ticker":"FCH","date":"2015-05-14","pret":-0.0082,"close":11.11}
{"ticker":"FCH","date":"2015-05-15","pret":0.01813,"close":11.21}
{"ticker":"FCH","date":"2015-05-18","pret":0.00448,"close":11.2}
{"ticker":"FCH","date":"2015-05-19","pret":-0.0009,"close":11.08}
{"ticker":"FCH","date":"2015-05-20","pret":-0.00449,"close":11.09}
{"ticker":"FCH","date":"2015-05-21","pret":-0.00451,"close":11.04}
{"ticker":"FCH","date":"2015-05-22","pret":-0.01823,"close":10.93}
{"ticker":"FCH","date":"2015-05-26","pret":0.00184,"close":10.74}
{"ticker":"FCH","date":"2015-05-27","pret":-0.01573,"close":10.97}
{"ticker":"FCH","date":"2015-05-28","pret":0.02214,"close":10.84}
{"ticker":"FCH","date":"2015-05-29","pret":-0.01286,"close":10.74}
{"ticker":"FCH","date":"2015-06-01","pret":0,"close":11.01}
{"ticker":"FCH","date":"2015-06-02","pret":0.01103,"close":10.87}
{"ticker":"FCH","date":"2015-06-03","pret":-0.00458,"close":10.73}
{"ticker":"FCH","date":"2015-06-04","pret":-0.01947,"close":10.58}
{"ticker":"FCH","date":"2015-06-05","pret":-0.0189,"close":10.48}
{"ticker":"FCH","date":"2015-06-08","pret":-0.00287,"close":10.36}
{"ticker":"FCH","date":"2015-06-09","pret":-0.01252,"close":10.28}
{"ticker":"FCH","date":"2015-06-10","pret":0.00097,"close":10.51}
{"ticker":"FCH","date":"2015-06-11","pret":0.02107,"close":10.43}
{"ticker":"FCH","date":"2015-06-12","pret":-0.01528,"close":10.33}
{"ticker":"FCH","date":"2015-06-15","pret":-0.01748,"close":10.24}
{"ticker":"FCH","date":"2015-06-16","pret":0.00098,"close":10.29}
{"ticker":"FCH","date":"2015-06-17","pret":0.00974,"close":10.3}
{"ticker":"FCH","date":"2015-06-18","pret":0.0029,"close":10.43}
{"ticker":"FCH","date":"2015-06-19","pret":0.00674,"close":10.4}
{"ticker":"FCH","date":"2015-06-22","pret":0.00096,"close":10.31}
{"ticker":"FCH","date":"2015-06-23","pret":-0.01351,"close":10.34}
{"ticker":"FCH","date":"2015-06-24","pret":0.00485,"close":10.31}
{"ticker":"FCH","date":"2015-06-25","pret":0,"close":10.22}
{"ticker":"FCH","date":"2015-06-26","pret":-0.00874,"close":10.24}
{"ticker":"FCH","date":"2015-06-29","pret":-0.00391,"close":9.87}
{"ticker":"FCH","date":"2015-06-30","pret":-0.02379,"close":9.88}
{"ticker":"FCH","date":"2015-07-01","pret":-0.00705,"close":10.02}
{"ticker":"FCH","date":"2015-07-02","pret":0.02,"close":9.98}
{"ticker":"FCH","date":"2015-07-06","pret":-0.02,"close":10.32}
{"ticker":"FCH","date":"2015-07-07","pret":0.04735,"close":10.52}
{"ticker":"FCH","date":"2015-07-08","pret":0.00576,"close":10.41}
{"ticker":"FCH","date":"2015-07-09","pret":0.00573,"close":10.39}
{"ticker":"FCH","date":"2015-07-10","pret":-0.00191,"close":10.49}
{"ticker":"FCH","date":"2015-07-13","pret":0.00476,"close":10.52}
{"ticker":"FCH","date":"2015-07-14","pret":-0.00285,"close":10.53}
{"ticker":"FCH","date":"2015-07-15","pret":-0.00095,"close":10.56}
{"ticker":"FCH","date":"2015-07-16","pret":0.0142,"close":10.71}
{"ticker":"FCH","date":"2015-07-17","pret":0.00656,"close":10.68}
{"ticker":"FCH","date":"2015-07-20","pret":-0.0028,"close":10.69}
{"ticker":"FCH","date":"2015-07-21","pret":0.00187,"close":10.72}
{"ticker":"FCH","date":"2015-07-22","pret":0,"close":10.82}
{"ticker":"FCH","date":"2015-07-23","pret":0.01023,"close":10.29}
{"ticker":"FCH","date":"2015-07-24","pret":-0.05417,"close":10.15}
{"ticker":"FCH","date":"2015-07-27","pret":-0.01278,"close":10.09}
{"ticker":"FCH","date":"2015-07-28","pret":0.00592,"close":10.18}
{"ticker":"FCH","date":"2015-07-29","pret":-0.00098,"close":10}
{"ticker":"FCH","date":"2015-07-30","pret":-0.01587,"close":9.47}
{"ticker":"FCH","date":"2015-07-31","pret":-0.04814,"close":9.36}
{"ticker":"FCH","date":"2015-08-03","pret":-0.02014,"close":9.17}
{"ticker":"FCH","date":"2015-08-04","pret":-0.01728,"close":8.9}
{"ticker":"FCH","date":"2015-08-05","pret":-0.02985,"close":8.56}
{"ticker":"FCH","date":"2015-08-06","pret":-0.04241,"close":8.5}
{"ticker":"FCH","date":"2015-08-07","pret":-0.01415,"close":8.47}
{"ticker":"FCH","date":"2015-08-10","pret":0.01415,"close":8.41}
{"ticker":"FCH","date":"2015-08-11","pret":-0.03092,"close":8.65}
{"ticker":"FCH","date":"2015-08-12","pret":0.03442,"close":8.49}
{"ticker":"FCH","date":"2015-08-13","pret":-0.01292,"close":8.55}
{"ticker":"FCH","date":"2015-08-14","pret":0.00707,"close":8.54}
{"ticker":"FCH","date":"2015-08-17","pret":-0.00235,"close":8.61}
{"ticker":"FCH","date":"2015-08-18","pret":0.0082,"close":8.61}
{"ticker":"FCH","date":"2015-08-19","pret":-0.00234,"close":8.58}
{"ticker":"FCH","date":"2015-08-20","pret":-0.00117,"close":8.39}
{"ticker":"FCH","date":"2015-08-21","pret":-0.03941,"close":8.38}
{"ticker":"FCH","date":"2015-08-24","pret":-0.02342,"close":8.02}
{"ticker":"FCH","date":"2015-08-25","pret":0.0307,"close":7.69}
{"ticker":"FCH","date":"2015-08-26","pret":-0.04958,"close":7.98}
{"ticker":"FCH","date":"2015-08-27","pret":0.02881,"close":8.15}
{"ticker":"FCH","date":"2015-08-28","pret":0.00493,"close":8.11}
{"ticker":"FCH","date":"2015-08-31","pret":-0.00616,"close":8.07}
{"ticker":"FCH","date":"2015-09-01","pret":-0.01998,"close":7.95}
{"ticker":"FCH","date":"2015-09-02","pret":0.01378,"close":7.94}
{"ticker":"FCH","date":"2015-09-03","pret":-0.01,"close":8.01}
{"ticker":"FCH","date":"2015-09-04","pret":-0.0063,"close":7.9}
{"ticker":"FCH","date":"2015-09-08","pret":0.01256,"close":8.09}
{"ticker":"FCH","date":"2015-09-09","pret":0.01733,"close":8.02}
{"ticker":"FCH","date":"2015-09-10","pret":-0.01858,"close":8.02}
{"ticker":"FCH","date":"2015-09-11","pret":0.00499,"close":8.26}
{"ticker":"FCH","date":"2015-09-14","pret":0.02941,"close":8.31}
{"ticker":"FCH","date":"2015-09-15","pret":0.00362,"close":8.2}
{"ticker":"FCH","date":"2015-09-16","pret":-0.01332,"close":8.34}
{"ticker":"FCH","date":"2015-09-17","pret":0.01573,"close":8.49}
{"ticker":"FCH","date":"2015-09-18","pret":0.0036,"close":7.86}
{"ticker":"FCH","date":"2015-09-21","pret":-0.06294,"close":7.82}
{"ticker":"FCH","date":"2015-09-22","pret":-0.01153,"close":7.53}
{"ticker":"FCH","date":"2015-09-23","pret":-0.02744,"close":7.54}
{"ticker":"FCH","date":"2015-09-24","pret":-0.01199,"close":7.48}
{"ticker":"FCH","date":"2015-09-25","pret":0.00934,"close":7.4}
{"ticker":"FCH","date":"2015-09-28","pret":-0.02012,"close":7.09}
{"ticker":"FCH","date":"2015-09-29","pret":-0.03868,"close":6.94}
{"ticker":"FCH","date":"2015-09-30","pret":-0.01418,"close":7.07}
{"ticker":"FCH","date":"2015-10-01","pret":0.00995,"close":7.37}
{"ticker":"FCH","date":"2015-10-02","pret":0.03748,"close":7.47}
{"ticker":"FCH","date":"2015-10-05","pret":0.02156,"close":7.69}
{"ticker":"FCH","date":"2015-10-06","pret":0.02502,"close":7.85}
{"ticker":"FCH","date":"2015-10-07","pret":0.02568,"close":8.07}
{"ticker":"FCH","date":"2015-10-08","pret":0.01634,"close":8.24}
{"ticker":"FCH","date":"2015-10-09","pret":0.02828,"close":8.31}
{"ticker":"FCH","date":"2015-10-12","pret":0.00965,"close":8.25}
{"ticker":"FCH","date":"2015-10-13","pret":-0.01573,"close":8.1}
{"ticker":"FCH","date":"2015-10-14","pret":-0.01104,"close":8.03}
{"ticker":"FCH","date":"2015-10-15","pret":-0.00743,"close":8.22}
{"ticker":"FCH","date":"2015-10-16","pret":0.02211,"close":8.16}
{"ticker":"FCH","date":"2015-10-19","pret":-0.01346,"close":8.16}
{"ticker":"FCH","date":"2015-10-20","pret":0.00491,"close":8.3}
{"ticker":"FCH","date":"2015-10-21","pret":0.01942,"close":7.94}
{"ticker":"FCH","date":"2015-10-22","pret":-0.03797,"close":7.98}
{"ticker":"FCH","date":"2015-10-23","pret":-0.01383,"close":7.46}
{"ticker":"FCH","date":"2015-10-26","pret":-0.05597,"close":7.41}
{"ticker":"FCH","date":"2015-10-27","pret":-0.01348,"close":7.45}
{"ticker":"FCH","date":"2015-10-28","pret":0.00541,"close":7.65}
{"ticker":"FCH","date":"2015-10-29","pret":0.03188,"close":7.95}
{"ticker":"FCH","date":"2015-10-30","pret":0.03721,"close":8.05}
{"ticker":"FCH","date":"2015-11-02","pret":0.01252,"close":8.55}
{"ticker":"FCH","date":"2015-11-03","pret":0.05564,"close":8.42}
{"ticker":"FCH","date":"2015-11-04","pret":-0.00827,"close":8.43}
{"ticker":"FCH","date":"2015-11-05","pret":-0.00119,"close":8.37}
{"ticker":"FCH","date":"2015-11-06","pret":-0.01798,"close":8.28}
{"ticker":"FCH","date":"2015-11-09","pret":-0.00363,"close":8.09}
{"ticker":"FCH","date":"2015-11-10","pret":-0.01961,"close":8.32}
{"ticker":"FCH","date":"2015-11-11","pret":0.03287,"close":8.24}
{"ticker":"FCH","date":"2015-11-12","pret":-0.01935,"close":8.14}
{"ticker":"FCH","date":"2015-11-13","pret":-0.00612,"close":7.95}
{"ticker":"FCH","date":"2015-11-16","pret":-0.02614,"close":7.99}
{"ticker":"FCH","date":"2015-11-17","pret":0.01004,"close":7.89}
{"ticker":"FCH","date":"2015-11-18","pret":-0.01383,"close":7.86}
{"ticker":"FCH","date":"2015-11-19","pret":-0.00762,"close":7.69}
{"ticker":"FCH","date":"2015-11-20","pret":-0.00897,"close":7.74}
{"ticker":"FCH","date":"2015-11-23","pret":-0.00258,"close":7.87}
{"ticker":"FCH","date":"2015-11-24","pret":0.00643,"close":7.79}
{"ticker":"FCH","date":"2015-11-25","pret":-0.00257,"close":8.08}
{"ticker":"FCH","date":"2015-11-26"}
{"ticker":"FCH","date":"2015-11-27","pret":0.0366,"close":8.13}
{"ticker":"FCH","date":"2015-11-30","pret":0.00986,"close":8.02}
{"ticker":"FCH","date":"2015-12-01","pret":-0.00986,"close":8.06}
{"ticker":"FCH","date":"2015-12-02","pret":-0.00248,"close":7.89}
{"ticker":"FCH","date":"2015-12-03","pret":-0.02008,"close":7.57}
{"ticker":"FCH","date":"2015-12-04","pret":-0.04008,"close":7.75}
{"ticker":"FCH","date":"2015-12-07","pret":0.0196,"close":7.57}
{"ticker":"FCH","date":"2015-12-08","pret":-0.02621,"close":7.39}
{"ticker":"FCH","date":"2015-12-09","pret":-0.02284,"close":7.21}
{"ticker":"FCH","date":"2015-12-10","pret":-0.02198,"close":7.23}
{"ticker":"FCH","date":"2015-12-11","pret":-0.01681,"close":7.02}
{"ticker":"FCH","date":"2015-12-14","pret":-0.00709,"close":7.06}
{"ticker":"FCH","date":"2015-12-15","pret":0.0085,"close":7.31}
{"ticker":"FCH","date":"2015-12-16","pret":0.03602,"close":7.46}
{"ticker":"FCH","date":"2015-12-17"}
{"ticker":"FCH","date":"2015-12-18","pret":0.00813,"close":7.17}
{"ticker":"FCH","date":"2015-12-21","pret":-0.02598,"close":7.13}
{"ticker":"FCH","date":"2015-12-22","pret":-0.01114,"close":7.22}
{"ticker":"FCH","date":"2015-12-23","pret":0.01667,"close":7.43}
{"ticker":"FCH","date":"2015-12-24","pret":0.02449,"close":7.47}
{"ticker":"FCH","date":"2015-12-28","pret":0,"close":7.51}
{"ticker":"FCH","date":"2015-12-29","pret":0.01335,"close":7.7}
{"ticker":"FCH","date":"2015-12-30","pret":0.0184,"close":7.44}
{"ticker":"FCH","date":"2015-12-31","pret":-0.03444,"close":7.3}
{"ticker":"FCH","date":"2016-01-04","pret":-0.03149,"close":7.01}
{"ticker":"FCH","date":"2016-01-05","pret":-0.02108,"close":7.16}
{"ticker":"FCN","date":"2015-01-02","pret":-0.01945,"close":38.29}
{"ticker":"FCN","date":"2015-01-05","pret":-0.01694,"close":37.65}
{"ticker":"FCN","date":"2015-01-06","pret":-0.01589,"close":37.04}
{"ticker":"FCN","date":"2015-01-07","pret":-0.0016,"close":37.67}
{"ticker":"FCN","date":"2015-01-08","pret":0.01776,"close":38.54}
{"ticker":"FCN","date":"2015-01-09","pret":0.01253,"close":38.38}
{"ticker":"FCN","date":"2015-01-12","pret":-0.00625,"close":38.09}
{"ticker":"FCN","date":"2015-01-13","pret":0.00521,"close":38.48}
{"ticker":"FCN","date":"2015-01-14","pret":-0.01334,"close":38.44}
{"ticker":"FCN","date":"2015-01-15","pret":0.01619,"close":38.29}
{"ticker":"FCN","date":"2015-01-16","pret":-0.01461,"close":39.77}
{"ticker":"FCN","date":"2015-01-20","pret":0.04923,"close":39.93}
{"ticker":"FCN","date":"2015-01-21","pret":-0.00577,"close":39.55}
{"ticker":"FCN","date":"2015-01-22","pret":0.00251,"close":40.46}
{"ticker":"FCN","date":"2015-01-23","pret":0.01272,"close":40.29}
{"ticker":"FCN","date":"2015-01-26","pret":-0.00447,"close":40.41}
{"ticker":"FCN","date":"2015-01-27","pret":-0.00499,"close":40.24}
{"ticker":"FCN","date":"2015-01-28","pret":0.01465,"close":39.89}
{"ticker":"FCN","date":"2015-01-29","pret":-0.01641,"close":40.97}
{"ticker":"FCN","date":"2015-01-30","pret":0.01714,"close":40.67}
{"ticker":"FCN","date":"2015-02-02","pret":-0.06383,"close":36.57}
{"ticker":"FCN","date":"2015-02-03","pret":-0.04375,"close":36.8}
{"ticker":"FCN","date":"2015-02-04","pret":0.00274,"close":36.53}
{"ticker":"FCN","date":"2015-02-05","pret":-0.00027,"close":37.68}
{"ticker":"FCN","date":"2015-02-06","pret":0.03311,"close":37.69}
{"ticker":"FCN","date":"2015-02-09","pret":-0.00531,"close":37.15}
{"ticker":"FCN","date":"2015-02-10","pret":-0.00347,"close":37.07}
{"ticker":"FCN","date":"2015-02-11","pret":-0.01317,"close":37.47}
{"ticker":"FCN","date":"2015-02-12","pret":0.02089,"close":37.44}
{"ticker":"FCN","date":"2015-02-13","pret":-0.00798,"close":38.02}
{"ticker":"FCN","date":"2015-02-17","pret":0.01827,"close":37.64}
{"ticker":"FCN","date":"2015-02-18","pret":-0.01613,"close":37.24}
{"ticker":"FCN","date":"2015-02-19","pret":-0.00696,"close":36.88}
{"ticker":"FCN","date":"2015-02-20","pret":-0.00944,"close":36.56}
{"ticker":"FCN","date":"2015-02-23","pret":-0.00871,"close":37.49}
{"ticker":"FCN","date":"2015-02-24","pret":0.02617,"close":38.09}
{"ticker":"FCN","date":"2015-02-25","pret":0.01978,"close":36.94}
{"ticker":"FCN","date":"2015-02-26","pret":-0.03616,"close":37.13}
{"ticker":"FCN","date":"2015-02-27","pret":0.00621,"close":36.87}
{"ticker":"FCN","date":"2015-03-02","pret":-0.01,"close":37.7}
{"ticker":"FCN","date":"2015-03-03","pret":0.02044,"close":37.63}
{"ticker":"FCN","date":"2015-03-04","pret":0,"close":37.08}
{"ticker":"FCN","date":"2015-03-05","pret":-0.01259,"close":37.15}
{"ticker":"FCN","date":"2015-03-06","pret":-0.00622,"close":36.43}
{"ticker":"FCN","date":"2015-03-09","pret":-0.01036,"close":36.91}
{"ticker":"FCN","date":"2015-03-10","pret":0.00246,"close":36.21}
{"ticker":"FCN","date":"2015-03-11","pret":-0.00658,"close":36.38}
{"ticker":"FCN","date":"2015-03-12","pret":0.0085,"close":37.26}
{"ticker":"FCN","date":"2015-03-13","pret":0.01328,"close":36.53}
{"ticker":"FCN","date":"2015-03-16","pret":-0.01029,"close":36.96}
{"ticker":"FCN","date":"2015-03-17","pret":0.00462,"close":37.13}
{"ticker":"FCN","date":"2015-03-18","pret":0.00298,"close":37.01}
{"ticker":"FCN","date":"2015-03-19","pret":-0.00514,"close":37.21}
{"ticker":"FCN","date":"2015-03-20","pret":0.01642,"close":37.44}
{"ticker":"FCN","date":"2015-03-23","pret":-0.00348,"close":37.6}
{"ticker":"FCN","date":"2015-03-24","pret":0.00801,"close":37.72}
{"ticker":"FCN","date":"2015-03-25","pret":0.00477,"close":36.25}
{"ticker":"FCN","date":"2015-03-26","pret":-0.04325,"close":36.38}
{"ticker":"FCN","date":"2015-03-27","pret":0.00386,"close":36.79}
{"ticker":"FCN","date":"2015-03-30","pret":0.018,"close":37.89}
{"ticker":"FCN","date":"2015-03-31","pret":0.01688,"close":37.46}
{"ticker":"FCN","date":"2015-04-01","pret":-0.00693,"close":37.59}
{"ticker":"FCN","date":"2015-04-02","pret":0.00614,"close":37.85}
{"ticker":"FCN","date":"2015-04-06","pret":0.00213,"close":38.23}
{"ticker":"FCN","date":"2015-04-07","pret":0.0158,"close":37.96}
{"ticker":"FCN","date":"2015-04-08","pret":-0.00629,"close":38.03}
{"ticker":"FCN","date":"2015-04-09","pret":-0.00026,"close":38.04}
{"ticker":"FCN","date":"2015-04-10","pret":0.00551,"close":38.56}
{"ticker":"FCN","date":"2015-04-13","pret":0.00833,"close":38.15}
{"ticker":"FCN","date":"2015-04-14","pret":-0.0099,"close":38.12}
{"ticker":"FCN","date":"2015-04-15","pret":0.00209,"close":38.46}
{"ticker":"FCN","date":"2015-04-16","pret":0.00443,"close":38.23}
{"ticker":"FCN","date":"2015-04-17","pret":-0.01468,"close":37.41}
{"ticker":"FCN","date":"2015-04-20","pret":-0.0045,"close":38.03}
{"ticker":"FCN","date":"2015-04-21","pret":0.0137,"close":38.68}
{"ticker":"FCN","date":"2015-04-22","pret":0.01222,"close":38.55}
{"ticker":"FCN","date":"2015-04-23","pret":-0.00674,"close":38.51}
{"ticker":"FCN","date":"2015-04-24","pret":0.00156,"close":38.53}
{"ticker":"FCN","date":"2015-04-27","pret":0.0026,"close":38.72}
{"ticker":"FCN","date":"2015-04-28","pret":0.00207,"close":39}
{"ticker":"FCN","date":"2015-04-29","pret":0.0049,"close":38.3}
{"ticker":"FCN","date":"2015-04-30","pret":0.02766,"close":41.11}
{"ticker":"FCN","date":"2015-05-01","pret":0.03517,"close":39.92}
{"ticker":"FCN","date":"2015-05-04","pret":-0.03667,"close":40.01}
{"ticker":"FCN","date":"2015-05-05","pret":-0.00025,"close":40.1}
{"ticker":"FCN","date":"2015-05-06","pret":0.01048,"close":39.41}
{"ticker":"FCN","date":"2015-05-07","pret":-0.02513,"close":39.26}
{"ticker":"FCN","date":"2015-05-08","pret":0.0071,"close":39.69}
{"ticker":"FCN","date":"2015-05-11","pret":0.00025,"close":39.83}
{"ticker":"FCN","date":"2015-05-12","pret":-0.00101,"close":39.81}
{"ticker":"FCN","date":"2015-05-13","pret":0.00655,"close":40.24}
{"ticker":"FCN","date":"2015-05-14","pret":0.01074,"close":40.43}
{"ticker":"FCN","date":"2015-05-15","pret":0.00496,"close":39.89}
{"ticker":"FCN","date":"2015-05-18","pret":-0.01998,"close":39.9}
{"ticker":"FCN","date":"2015-05-19","pret":0.00829,"close":40.14}
{"ticker":"FCN","date":"2015-05-20","pret":0.00325,"close":39.94}
{"ticker":"FCN","date":"2015-05-21","pret":-0.00575,"close":39.82}
{"ticker":"FCN","date":"2015-05-22","pret":-0.00226,"close":39.66}
{"ticker":"FCN","date":"2015-05-26","pret":-0.00479,"close":39.22}
{"ticker":"FCN","date":"2015-05-27","pret":-0.01066,"close":39.94}
{"ticker":"FCN","date":"2015-05-28","pret":0.01596,"close":39.74}
{"ticker":"FCN","date":"2015-05-29","pret":-0.00378,"close":39.3}
{"ticker":"FCN","date":"2015-06-01","pret":-0.00177,"close":39.53}
{"ticker":"FCN","date":"2015-06-02","pret":-0.00888,"close":39.84}
{"ticker":"FCN","date":"2015-06-03","pret":0.01869,"close":40.46}
{"ticker":"FCN","date":"2015-06-04","pret":0.00574,"close":40.31}
{"ticker":"FCN","date":"2015-06-05","pret":0.00397,"close":40.52}
{"ticker":"FCN","date":"2015-06-08","pret":0.0005,"close":40.25}
{"ticker":"FCN","date":"2015-06-09","pret":-0.00521,"close":40.37}
{"ticker":"FCN","date":"2015-06-10","pret":0.00818,"close":41}
{"ticker":"FCN","date":"2015-06-11","pret":0.01471,"close":41.38}
{"ticker":"FCN","date":"2015-06-12","pret":0.00558,"close":41}
{"ticker":"FCN","date":"2015-06-15","pret":-0.01634,"close":40.6}
{"ticker":"FCN","date":"2015-06-16","pret":-0.00098,"close":41.47}
{"ticker":"FCN","date":"2015-06-17","pret":0.02095,"close":41.31}
{"ticker":"FCN","date":"2015-06-18","pret":0.00048,"close":41.85}
{"ticker":"FCN","date":"2015-06-19","pret":0.01174,"close":42.62}
{"ticker":"FCN","date":"2015-06-22","pret":0.02144,"close":43.05}
{"ticker":"FCN","date":"2015-06-23","pret":0.00789,"close":43.64}
{"ticker":"FCN","date":"2015-06-24","pret":0.00783,"close":42.72}
{"ticker":"FCN","date":"2015-06-25","pret":-0.01643,"close":42.4}
{"ticker":"FCN","date":"2015-06-26","pret":-0.00655,"close":42.51}
{"ticker":"FCN","date":"2015-06-29","pret":-0.0092,"close":41.04}
{"ticker":"FCN","date":"2015-06-30","pret":-0.01842,"close":41.24}
{"ticker":"FCN","date":"2015-07-01","pret":0.01485,"close":42.39}
{"ticker":"FCN","date":"2015-07-02","pret":0.01182,"close":42.06}
{"ticker":"FCN","date":"2015-07-06","pret":-0.01754,"close":41.93}
{"ticker":"FCN","date":"2015-07-07","pret":0.00525,"close":42.44}
{"ticker":"FCN","date":"2015-07-08","pret":-0.00405,"close":41.51}
{"ticker":"FCN","date":"2015-07-09","pret":0.00429,"close":41.36}
{"ticker":"FCN","date":"2015-07-10","pret":-0.0031,"close":42.19}
{"ticker":"FCN","date":"2015-07-13","pret":0.01492,"close":42.82}
{"ticker":"FCN","date":"2015-07-14","pret":0.00679,"close":43.28}
{"ticker":"FCN","date":"2015-07-15","pret":0.01184,"close":43.28}
{"ticker":"FCN","date":"2015-07-16","pret":0.00392,"close":43.55}
{"ticker":"FCN","date":"2015-07-17","pret":-0.00184,"close":42.61}
{"ticker":"FCN","date":"2015-07-20","pret":-0.02047,"close":42.44}
{"ticker":"FCN","date":"2015-07-21","pret":-0.00613,"close":41.75}
{"ticker":"FCN","date":"2015-07-22","pret":-0.02248,"close":42}
{"ticker":"FCN","date":"2015-07-23","pret":0.01702,"close":41.64}
{"ticker":"FCN","date":"2015-07-24","pret":-0.01052,"close":40.88}
{"ticker":"FCN","date":"2015-07-27","pret":-0.02481,"close":40.72}
{"ticker":"FCN","date":"2015-07-28","pret":0.00221,"close":40.38}
{"ticker":"FCN","date":"2015-07-29","pret":-0.01087,"close":41.14}
{"ticker":"FCN","date":"2015-07-30","pret":0.01014,"close":39.95}
{"ticker":"FCN","date":"2015-07-31","pret":-0.01512,"close":40.92}
{"ticker":"FCN","date":"2015-08-03","pret":0.01904,"close":40.39}
{"ticker":"FCN","date":"2015-08-04","pret":-0.01307,"close":40.36}
{"ticker":"FCN","date":"2015-08-05","pret":0.00816,"close":40.32}
{"ticker":"FCN","date":"2015-08-06","pret":-0.00766,"close":39.62}
{"ticker":"FCN","date":"2015-08-07","pret":-0.02461,"close":39.45}
{"ticker":"FCN","date":"2015-08-10","pret":0.00987,"close":39.91}
{"ticker":"FCN","date":"2015-08-11","pret":-0.00454,"close":39.77}
{"ticker":"FCN","date":"2015-08-12","pret":0.00025,"close":39.69}
{"ticker":"FCN","date":"2015-08-13","pret":0.00504,"close":39.78}
{"ticker":"FCN","date":"2015-08-14","pret":0.00075,"close":40.53}
{"ticker":"FCN","date":"2015-08-17","pret":0.01472,"close":41.08}
{"ticker":"FCN","date":"2015-08-18","pret":0.01573,"close":40.66}
{"ticker":"FCN","date":"2015-08-19","pret":-0.01523,"close":41.14}
{"ticker":"FCN","date":"2015-08-20","pret":0.0074,"close":40.34}
{"ticker":"FCN","date":"2015-08-21","pret":-0.02589,"close":39.99}
{"ticker":"FCN","date":"2015-08-24","pret":-0.01448,"close":38.87}
{"ticker":"FCN","date":"2015-08-25","pret":0.02001,"close":38.72}
{"ticker":"FCN","date":"2015-08-26","pret":-0.01237,"close":39.5}
{"ticker":"FCN","date":"2015-08-27","pret":0.01111,"close":39.85}
{"ticker":"FCN","date":"2015-08-28","pret":-0.00201,"close":39.95}
{"ticker":"FCN","date":"2015-08-31","pret":0.00276,"close":39.86}
{"ticker":"FCN","date":"2015-09-01","pret":-0.01849,"close":38.93}
{"ticker":"FCN","date":"2015-09-02","pret":0.00815,"close":40}
{"ticker":"FCN","date":"2015-09-03","pret":0.01759,"close":40.4}
{"ticker":"FCN","date":"2015-09-04","pret":-0.00575,"close":40.48}
{"ticker":"FCN","date":"2015-09-08","pret":0.02694,"close":41.43}
{"ticker":"FCN","date":"2015-09-09","pret":0.01956,"close":40.97}
{"ticker":"FCN","date":"2015-09-10","pret":-0.02127,"close":40.89}
{"ticker":"FCN","date":"2015-09-11","pret":-0.00662,"close":41.31}
{"ticker":"FCN","date":"2015-09-14","pret":0.01779,"close":41.76}
{"ticker":"FCN","date":"2015-09-15","pret":0.01129,"close":42.38}
{"ticker":"FCN","date":"2015-09-16","pret":0.01305,"close":43.07}
{"ticker":"FCN","date":"2015-09-17","pret":0.01428,"close":42.63}
{"ticker":"FCN","date":"2015-09-18","pret":-0.01735,"close":42.14}
{"ticker":"FCN","date":"2015-09-21","pret":0.00331,"close":42.49}
{"ticker":"FCN","date":"2015-09-22","pret":-0.00924,"close":42.25}
{"ticker":"FCN","date":"2015-09-23","pret":0.00735,"close":42.51}
{"ticker":"FCN","date":"2015-09-24","pret":-0.00166,"close":42.49}
{"ticker":"FCN","date":"2015-09-25","pret":0.01246,"close":42.14}
{"ticker":"FCN","date":"2015-09-28","pret":-0.01625,"close":41.52}
{"ticker":"FCN","date":"2015-09-29","pret":-0.01267,"close":41.26}
{"ticker":"FCN","date":"2015-09-30","pret":0.00216,"close":41.51}
{"ticker":"FCN","date":"2015-10-01","pret":-0.0012,"close":42.2}
{"ticker":"FCN","date":"2015-10-02","pret":0.00432,"close":42.97}
{"ticker":"FCN","date":"2015-10-05","pret":0.03318,"close":44.04}
{"ticker":"FCN","date":"2015-10-06","pret":0.01903,"close":44.71}
{"ticker":"FCN","date":"2015-10-07","pret":0.018,"close":45.23}
{"ticker":"FCN","date":"2015-10-08","pret":0.00844,"close":45.33}
{"ticker":"FCN","date":"2015-10-09","pret":0.00287,"close":45.12}
{"ticker":"FCN","date":"2015-10-12","pret":-0.00619,"close":45.66}
{"ticker":"FCN","date":"2015-10-13","pret":0.00884,"close":45.05}
{"ticker":"FCN","date":"2015-10-14","pret":-0.01172,"close":44.34}
{"ticker":"FCN","date":"2015-10-15","pret":-0.01051,"close":44.29}
{"ticker":"FCN","date":"2015-10-16","pret":-0.00112,"close":43.92}
{"ticker":"FCN","date":"2015-10-19","pret":-0.01451,"close":43.79}
{"ticker":"FCN","date":"2015-10-20","pret":0.00023,"close":44.37}
{"ticker":"FCN","date":"2015-10-21","pret":0.01586,"close":43.48}
{"ticker":"FCN","date":"2015-10-22","pret":-0.01517,"close":44.21}
{"ticker":"FCN","date":"2015-10-23","pret":0.01562,"close":44.47}
{"ticker":"FCN","date":"2015-10-26","pret":-0.00157,"close":44.15}
{"ticker":"FCN","date":"2015-10-27","pret":-0.00972,"close":43.64}
{"ticker":"FCN","date":"2015-10-28","pret":-0.00433,"close":43.9}
{"ticker":"FCN","date":"2015-10-29","pret":-0.21706,"close":33.81}
{"ticker":"FCN","date":"2015-10-30","pret":-0.04524,"close":34.01}
{"ticker":"FCN","date":"2015-11-02","pret":0.00326,"close":34.84}
{"ticker":"FCN","date":"2015-11-03","pret":0.02453,"close":34.81}
{"ticker":"FCN","date":"2015-11-04","pret":0.00575,"close":34.67}
{"ticker":"FCN","date":"2015-11-05","pret":0.00429,"close":35.56}
{"ticker":"FCN","date":"2015-11-06","pret":0.0108,"close":36.35}
{"ticker":"FCN","date":"2015-11-09","pret":0.03907,"close":36.22}
{"ticker":"FCN","date":"2015-11-10","pret":-0.01976,"close":36.45}
{"ticker":"FCN","date":"2015-11-11","pret":0.01185,"close":37.05}
{"ticker":"FCN","date":"2015-11-12","pret":0.00818,"close":36.83}
{"ticker":"FCN","date":"2015-11-13","pret":-0.00436,"close":36.6}
{"ticker":"FCN","date":"2015-11-16","pret":-0.00438,"close":36.45}
{"ticker":"FCN","date":"2015-11-17","pret":0.00027,"close":36.32}
{"ticker":"FCN","date":"2015-11-18","pret":-0.00412,"close":36.64}
{"ticker":"FCN","date":"2015-11-19","pret":0.00795,"close":36.92}
{"ticker":"FCN","date":"2015-11-20","pret":0.01382,"close":37.11}
{"ticker":"FCN","date":"2015-11-23","pret":-0.00108,"close":37.3}
{"ticker":"FCN","date":"2015-11-24","pret":-0.00162,"close":37.65}
{"ticker":"FCN","date":"2015-11-25","pret":0.01792,"close":38.26}
{"ticker":"FCN","date":"2015-11-26"}
{"ticker":"FCN","date":"2015-11-27","pret":0.01343,"close":38.39}
{"ticker":"FCN","date":"2015-11-30","pret":0.00522,"close":37.38}
{"ticker":"FCN","date":"2015-12-01","pret":-0.02343,"close":37.42}
{"ticker":"FCN","date":"2015-12-02","pret":-0.0032,"close":37.29}
{"ticker":"FCN","date":"2015-12-03","pret":0.00134,"close":36.27}
{"ticker":"FCN","date":"2015-12-04","pret":-0.03227,"close":35.45}
{"ticker":"FCN","date":"2015-12-07","pret":-0.0254,"close":35.57}
{"ticker":"FCN","date":"2015-12-08","pret":-0.00226,"close":35.13}
{"ticker":"FCN","date":"2015-12-09","pret":-0.00711,"close":34.84}
{"ticker":"FCN","date":"2015-12-10","pret":-0.00687,"close":34.39}
{"ticker":"FCN","date":"2015-12-11","pret":-0.02916,"close":34.45}
{"ticker":"FCN","date":"2015-12-14","pret":0.0205,"close":34.69}
{"ticker":"FCN","date":"2015-12-15","pret":0.01038,"close":35.24}
{"ticker":"FCN","date":"2015-12-16","pret":0.01594,"close":35.38}
{"ticker":"FCN","date":"2015-12-17"}
{"ticker":"FCN","date":"2015-12-18","pret":-0.02516,"close":33.62}
{"ticker":"FCN","date":"2015-12-21","pret":-0.02195,"close":34.46}
{"ticker":"FCN","date":"2015-12-22","pret":0.02311,"close":34.6}
{"ticker":"FCN","date":"2015-12-23","pret":0.00519,"close":35.12}
{"ticker":"FCN","date":"2015-12-24","pret":0.01116,"close":35.09}
{"ticker":"FCN","date":"2015-12-28","pret":-0.00456,"close":34.82}
{"ticker":"FCN","date":"2015-12-29","pret":0.00114,"close":35.55}
{"ticker":"FCN","date":"2015-12-30","pret":0.01389,"close":35.4}
{"ticker":"FCN","date":"2015-12-31","pret":-0.00933,"close":34.66}
{"ticker":"FCN","date":"2016-01-04","pret":-0.02912,"close":33.8}
{"ticker":"FCN","date":"2016-01-05","pret":-0.01059,"close":33.61}
{"ticker":"FCNCA","date":"2015-01-02","pret":-0.00243,"close":250.65}
{"ticker":"FCNCA","date":"2015-01-05","pret":-0.02339,"close":241.36}
{"ticker":"FCNCA","date":"2015-01-06","pret":-0.02646,"close":237.48}
{"ticker":"FCNCA","date":"2015-01-07","pret":-0.00922,"close":242.25}
{"ticker":"FCNCA","date":"2015-01-08","pret":0.01687,"close":241.83}
{"ticker":"FCNCA","date":"2015-01-09","pret":-0.01587,"close":235.5}
{"ticker":"FCNCA","date":"2015-01-12","pret":-0.03429,"close":229.35}
{"ticker":"FCNCA","date":"2015-01-13","pret":0.0049,"close":229.09}
{"ticker":"FCNCA","date":"2015-01-14","pret":-0.03063,"close":226.17}
{"ticker":"FCNCA","date":"2015-01-15","pret":-0.00363,"close":223.31}
{"ticker":"FCNCA","date":"2015-01-16","pret":-0.01242,"close":225.33}
{"ticker":"FCNCA","date":"2015-01-20","pret":0.01751,"close":225.8}
{"ticker":"FCNCA","date":"2015-01-21","pret":-0.00159,"close":225.46}
{"ticker":"FCNCA","date":"2015-01-22","pret":-0.00297,"close":235.79}
{"ticker":"FCNCA","date":"2015-01-23","pret":0.04855,"close":234.02}
{"ticker":"FCNCA","date":"2015-01-26","pret":0.00106,"close":236.88}
{"ticker":"FCNCA","date":"2015-01-27","pret":-0.05352,"close":232.01}
{"ticker":"FCNCA","date":"2015-01-28","pret":0.0626,"close":239.09}
{"ticker":"FCNCA","date":"2015-01-29","pret":-0.00013,"close":244.52}
{"ticker":"FCNCA","date":"2015-01-30","pret":0.01177,"close":244.05}
{"ticker":"FCNCA","date":"2015-02-02","pret":0.01327,"close":244.84}
{"ticker":"FCNCA","date":"2015-02-03","pret":0.00016,"close":245.24}
{"ticker":"FCNCA","date":"2015-02-04","pret":-0.00016,"close":245.01}
{"ticker":"FCNCA","date":"2015-02-05","pret":0.0002,"close":251.77}
{"ticker":"FCNCA","date":"2015-02-06","pret":0.02963,"close":255.01}
{"ticker":"FCNCA","date":"2015-02-09","pret":0.00703,"close":250.53}
{"ticker":"FCNCA","date":"2015-02-10","pret":0.0002,"close":251.25}
{"ticker":"FCNCA","date":"2015-02-11","pret":-0.01526,"close":249.71}
{"ticker":"FCNCA","date":"2015-02-12","pret":-0.00268,"close":253.77}
{"ticker":"FCNCA","date":"2015-02-13","pret":0.01892,"close":255}
{"ticker":"FCNCA","date":"2015-02-17","pret":0.00196,"close":252.56}
{"ticker":"FCNCA","date":"2015-02-18","pret":-0.00839,"close":253.49}
{"ticker":"FCNCA","date":"2015-02-19","pret":0.00249,"close":255.65}
{"ticker":"FCNCA","date":"2015-02-20","pret":0.01149,"close":253.82}
{"ticker":"FCNCA","date":"2015-02-23","pret":-0.0242,"close":252.4}
{"ticker":"FCNCA","date":"2015-02-24","pret":0,"close":253.77}
{"ticker":"FCNCA","date":"2015-02-25","pret":0.00689,"close":250.2}
{"ticker":"FCNCA","date":"2015-02-26","pret":-0.01443,"close":254.5}
{"ticker":"FCNCA","date":"2015-02-27","pret":0.02536,"close":252.25}
{"ticker":"FCNCA","date":"2015-03-02","pret":-0.00816,"close":252.87}
{"ticker":"FCNCA","date":"2015-03-03","pret":-0.00412,"close":249.86}
{"ticker":"FCNCA","date":"2015-03-04","pret":-0.00978,"close":250.53}
{"ticker":"FCNCA","date":"2015-03-05","pret":0.01276,"close":250.53}
{"ticker":"FCNCA","date":"2015-03-06","pret":-0.01079,"close":251.07}
{"ticker":"FCNCA","date":"2015-03-09","pret":0.00264,"close":250}
{"ticker":"FCNCA","date":"2015-03-10","pret":-0.00734,"close":245.44}
{"ticker":"FCNCA","date":"2015-03-11","pret":-0.01243,"close":246.48}
{"ticker":"FCNCA","date":"2015-03-12","pret":0.01001,"close":251.09}
{"ticker":"FCNCA","date":"2015-03-13","pret":0.01318,"close":251.25}
{"ticker":"FCNCA","date":"2015-03-16","pret":0.00298,"close":256}
{"ticker":"FCNCA","date":"2015-03-17","pret":0.01575,"close":258.17}
{"ticker":"FCNCA","date":"2015-03-18","pret":0.00894,"close":258.93}
{"ticker":"FCNCA","date":"2015-03-19","pret":-0.01094,"close":254.34}
{"ticker":"FCNCA","date":"2015-03-20","pret":0.00305,"close":263.96}
{"ticker":"FCNCA","date":"2015-03-23","pret":0.02368,"close":261.2}
{"ticker":"FCNCA","date":"2015-03-24","pret":0.00008,"close":259.04}
{"ticker":"FCNCA","date":"2015-03-25","pret":-0.00275,"close":253.53}
{"ticker":"FCNCA","date":"2015-03-26","pret":-0.0439,"close":255.21}
{"ticker":"FCNCA","date":"2015-03-27","pret":0.01636,"close":253.86}
{"ticker":"FCNCA","date":"2015-03-30","pret":-0.00228,"close":259.14}
{"ticker":"FCNCA","date":"2015-03-31","pret":0.01903,"close":259.69}
{"ticker":"FCNCA","date":"2015-04-01","pret":-0.00472,"close":259}
{"ticker":"FCNCA","date":"2015-04-02","pret":0.01134,"close":258.72}
{"ticker":"FCNCA","date":"2015-04-06","pret":-0.01333,"close":257.2}
{"ticker":"FCNCA","date":"2015-04-07","pret":0.00322,"close":257.34}
{"ticker":"FCNCA","date":"2015-04-08","pret":-0.00012,"close":257.32}
{"ticker":"FCNCA","date":"2015-04-09","pret":-0.00206,"close":256.29}
{"ticker":"FCNCA","date":"2015-04-10","pret":-0.00016,"close":256.43}
{"ticker":"FCNCA","date":"2015-04-13","pret":-0.00039,"close":255.3}
{"ticker":"FCNCA","date":"2015-04-14","pret":-0.01409,"close":255.15}
{"ticker":"FCNCA","date":"2015-04-15","pret":0.00891,"close":254.79}
{"ticker":"FCNCA","date":"2015-04-16","pret":-0.01357,"close":254.57}
{"ticker":"FCNCA","date":"2015-04-17","pret":0.00222,"close":249.11}
{"ticker":"FCNCA","date":"2015-04-20","pret":-0.01176,"close":251.48}
{"ticker":"FCNCA","date":"2015-04-21","pret":-0.01787,"close":253.92}
{"ticker":"FCNCA","date":"2015-04-22","pret":0.02833,"close":251.16}
{"ticker":"FCNCA","date":"2015-04-23","pret":0.0098,"close":250.02}
{"ticker":"FCNCA","date":"2015-04-24","pret":-0.03144,"close":250.05}
{"ticker":"FCNCA","date":"2015-04-27","pret":0.03046,"close":249.5}
{"ticker":"FCNCA","date":"2015-04-28","pret":-0.02253,"close":252.88}
{"ticker":"FCNCA","date":"2015-04-29","pret":0.0038,"close":248.68}
{"ticker":"FCNCA","date":"2015-04-30","pret":-0.01632,"close":240.34}
{"ticker":"FCNCA","date":"2015-05-01","pret":-0.02592,"close":239.36}
{"ticker":"FCNCA","date":"2015-05-04","pret":0.00038,"close":240.92}
{"ticker":"FCNCA","date":"2015-05-05","pret":-0.00543,"close":236.94}
{"ticker":"FCNCA","date":"2015-05-06","pret":0.00506,"close":240.32}
{"ticker":"FCNCA","date":"2015-05-07","pret":0.00038,"close":240.96}
{"ticker":"FCNCA","date":"2015-05-08","pret":0.0171,"close":240.74}
{"ticker":"FCNCA","date":"2015-05-11","pret":-0.0181,"close":242.01}
{"ticker":"FCNCA","date":"2015-05-12","pret":0.00578,"close":240.17}
{"ticker":"FCNCA","date":"2015-05-13","pret":0.00265,"close":244.91}
{"ticker":"FCNCA","date":"2015-05-14","pret":0.01115,"close":245.03}
{"ticker":"FCNCA","date":"2015-05-15","pret":0.00327,"close":242.97}
{"ticker":"FCNCA","date":"2015-05-18","pret":0.01397,"close":248.1}
{"ticker":"FCNCA","date":"2015-05-19","pret":0.00421,"close":251.81}
{"ticker":"FCNCA","date":"2015-05-20","pret":0.00523,"close":251.47}
{"ticker":"FCNCA","date":"2015-05-21","pret":-0.00443,"close":247.3}
{"ticker":"FCNCA","date":"2015-05-22","pret":-0.0154,"close":244.27}
{"ticker":"FCNCA","date":"2015-05-26","pret":-0.00898,"close":243.24}
{"ticker":"FCNCA","date":"2015-05-27","pret":-0.00555,"close":245.15}
{"ticker":"FCNCA","date":"2015-05-28","pret":0.00772,"close":243.8}
{"ticker":"FCNCA","date":"2015-05-29","pret":-0.0062,"close":241.1}
{"ticker":"FCNCA","date":"2015-06-01","pret":0.00041,"close":239.54}
{"ticker":"FCNCA","date":"2015-06-02","pret":-0.00462,"close":241.12}
{"ticker":"FCNCA","date":"2015-06-03","pret":0.0026,"close":244.61}
{"ticker":"FCNCA","date":"2015-06-04","pret":0.00173,"close":241.67}
{"ticker":"FCNCA","date":"2015-06-05","pret":-0.00243,"close":243.99}
{"ticker":"FCNCA","date":"2015-06-08","pret":-0.00066,"close":241.54}
{"ticker":"FCNCA","date":"2015-06-09","pret":-0.00091,"close":244.14}
{"ticker":"FCNCA","date":"2015-06-10","pret":0.01207,"close":248.5}
{"ticker":"FCNCA","date":"2015-06-11","pret":0.01824,"close":249.25}
{"ticker":"FCNCA","date":"2015-06-12","pret":-0.0068,"close":247.87}
{"ticker":"FCNCA","date":"2015-06-15","pret":-0.01435,"close":243.2}
{"ticker":"FCNCA","date":"2015-06-16","pret":-0.00386,"close":247.5}
{"ticker":"FCNCA","date":"2015-06-17","pret":0.01683,"close":238.33}
{"ticker":"FCNCA","date":"2015-06-18","pret":-0.04041,"close":239.27}
{"ticker":"FCNCA","date":"2015-06-19","pret":0.02382,"close":247.12}
{"ticker":"FCNCA","date":"2015-06-22","pret":0.01953,"close":252.92}
{"ticker":"FCNCA","date":"2015-06-23","pret":0.02302,"close":258.78}
{"ticker":"FCNCA","date":"2015-06-24","pret":0.01698,"close":257.7}
{"ticker":"FCNCA","date":"2015-06-25","pret":0.00216,"close":260.93}
{"ticker":"FCNCA","date":"2015-06-26","pret":0.01144,"close":263.16}
{"ticker":"FCNCA","date":"2015-06-29","pret":-0.00256,"close":261.65}
{"ticker":"FCNCA","date":"2015-06-30","pret":0.00892,"close":263.04}
{"ticker":"FCNCA","date":"2015-07-01","pret":0.00549,"close":263.45}
{"ticker":"FCNCA","date":"2015-07-02","pret":-0.00963,"close":261.25}
{"ticker":"FCNCA","date":"2015-07-06","pret":-0.0105,"close":261.69}
{"ticker":"FCNCA","date":"2015-07-07","pret":0.00893,"close":258.6}
{"ticker":"FCNCA","date":"2015-07-08","pret":-0.02336,"close":254.94}
{"ticker":"FCNCA","date":"2015-07-09","pret":0.00584,"close":257.75}
{"ticker":"FCNCA","date":"2015-07-10","pret":0.00793,"close":264.46}
{"ticker":"FCNCA","date":"2015-07-13","pret":0.0212,"close":267.93}
{"ticker":"FCNCA","date":"2015-07-14","pret":0.01013,"close":268.89}
{"ticker":"FCNCA","date":"2015-07-15","pret":0.0048,"close":266.07}
{"ticker":"FCNCA","date":"2015-07-16","pret":-0.01683,"close":266.83}
{"ticker":"FCNCA","date":"2015-07-17","pret":0.00663,"close":264.18}
{"ticker":"FCNCA","date":"2015-07-20","pret":-0.01118,"close":265.03}
{"ticker":"FCNCA","date":"2015-07-21","pret":0.00507,"close":264.69}
{"ticker":"FCNCA","date":"2015-07-22","pret":-0.00542,"close":266.91}
{"ticker":"FCNCA","date":"2015-07-23","pret":0.01088,"close":263.69}
{"ticker":"FCNCA","date":"2015-07-24","pret":-0.01388,"close":256.69}
{"ticker":"FCNCA","date":"2015-07-27","pret":-0.03658,"close":254.33}
{"ticker":"FCNCA","date":"2015-07-28","pret":0.00787,"close":254}
{"ticker":"FCNCA","date":"2015-07-29","pret":-0.00787,"close":254}
{"ticker":"FCNCA","date":"2015-07-30","pret":-0.00305,"close":253.39}
{"ticker":"FCNCA","date":"2015-07-31","pret":0.00833,"close":256.34}
{"ticker":"FCNCA","date":"2015-08-03","pret":0.00341,"close":257.47}
{"ticker":"FCNCA","date":"2015-08-04","pret":0.01176,"close":258.52}
{"ticker":"FCNCA","date":"2015-08-05","pret":0.00216,"close":258.35}
{"ticker":"FCNCA","date":"2015-08-06","pret":0.00035,"close":255.15}
{"ticker":"FCNCA","date":"2015-08-07","pret":-0.02304,"close":254.22}
{"ticker":"FCNCA","date":"2015-08-10","pret":0.00924,"close":253.34}
{"ticker":"FCNCA","date":"2015-08-11","pret":-0.01499,"close":251.96}
{"ticker":"FCNCA","date":"2015-08-12","pret":-0.01047,"close":247.19}
{"ticker":"FCNCA","date":"2015-08-13","pret":-0.0081,"close":247.46}
{"ticker":"FCNCA","date":"2015-08-14","pret":-0.00345,"close":252.9}
{"ticker":"FCNCA","date":"2015-08-17","pret":0.02646,"close":251.22}
{"ticker":"FCNCA","date":"2015-08-18","pret":-0.01002,"close":249.29}
{"ticker":"FCNCA","date":"2015-08-19","pret":-0.00654,"close":245.43}
{"ticker":"FCNCA","date":"2015-08-20","pret":-0.02089,"close":241.86}
{"ticker":"FCNCA","date":"2015-08-21","pret":-0.01979,"close":241.45}
{"ticker":"FCNCA","date":"2015-08-24","pret":-0.02327,"close":229.78}
{"ticker":"FCNCA","date":"2015-08-25","pret":0.01418,"close":227.17}
{"ticker":"FCNCA","date":"2015-08-26","pret":-0.01986,"close":234.56}
{"ticker":"FCNCA","date":"2015-08-27","pret":0.01698,"close":236.17}
{"ticker":"FCNCA","date":"2015-08-28","pret":-0.00514,"close":238.6}
{"ticker":"FCNCA","date":"2015-08-31","pret":0.0084,"close":237.18}
{"ticker":"FCNCA","date":"2015-09-01","pret":-0.01302,"close":226.52}
{"ticker":"FCNCA","date":"2015-09-02","pret":-0.01727,"close":231.37}
{"ticker":"FCNCA","date":"2015-09-03","pret":0.01633,"close":229.58}
{"ticker":"FCNCA","date":"2015-09-04","pret":-0.02922,"close":227.75}
{"ticker":"FCNCA","date":"2015-09-08","pret":0.0188,"close":231.89}
{"ticker":"FCNCA","date":"2015-09-09","pret":0.01534,"close":231.2}
{"ticker":"FCNCA","date":"2015-09-10","pret":-0.01374,"close":234.88}
{"ticker":"FCNCA","date":"2015-09-11","pret":0.00861,"close":233.93}
{"ticker":"FCNCA","date":"2015-09-14","pret":0.00171,"close":233.93}
{"ticker":"FCNCA","date":"2015-09-15","pret":0.00495,"close":234.69}
{"ticker":"FCNCA","date":"2015-09-16","pret":0.00488,"close":232.8}
{"ticker":"FCNCA","date":"2015-09-17","pret":-0.01696,"close":227.34}
{"ticker":"FCNCA","date":"2015-09-18","pret":-0.03813,"close":222.96}
{"ticker":"FCNCA","date":"2015-09-21","pret":0.00909,"close":226.1}
{"ticker":"FCNCA","date":"2015-09-22","pret":-0.02175,"close":222.1}
{"ticker":"FCNCA","date":"2015-09-23","pret":0.0048,"close":222.08}
{"ticker":"FCNCA","date":"2015-09-24","pret":-0.00861,"close":221.44}
{"ticker":"FCNCA","date":"2015-09-25","pret":0.02134,"close":220.6}
{"ticker":"FCNCA","date":"2015-09-28","pret":-0.02303,"close":217.84}
{"ticker":"FCNCA","date":"2015-09-29","pret":-0.00562,"close":220.68}
{"ticker":"FCNCA","date":"2015-09-30","pret":0.02249,"close":226}
{"ticker":"FCNCA","date":"2015-10-01","pret":-0.00878,"close":222.9}
{"ticker":"FCNCA","date":"2015-10-02","pret":-0.00145,"close":218.7}
{"ticker":"FCNCA","date":"2015-10-05","pret":-0.00299,"close":224.75}
{"ticker":"FCNCA","date":"2015-10-06","pret":0.02197,"close":223.51}
{"ticker":"FCNCA","date":"2015-10-07","pret":-0.00361,"close":230.09}
{"ticker":"FCNCA","date":"2015-10-08","pret":0.03957,"close":233.51}
{"ticker":"FCNCA","date":"2015-10-09","pret":0.00522,"close":230.34}
{"ticker":"FCNCA","date":"2015-10-12","pret":-0.01452,"close":233.41}
{"ticker":"FCNCA","date":"2015-10-13","pret":0.00626,"close":231.33}
{"ticker":"FCNCA","date":"2015-10-14","pret":0.00198,"close":225.36}
{"ticker":"FCNCA","date":"2015-10-15","pret":-0.029,"close":231.69}
{"ticker":"FCNCA","date":"2015-10-16","pret":0.02805,"close":230.64}
{"ticker":"FCNCA","date":"2015-10-19","pret":-0.03582,"close":231.99}
{"ticker":"FCNCA","date":"2015-10-20","pret":0.03004,"close":234}
{"ticker":"FCNCA","date":"2015-10-21","pret":0.01224,"close":233}
{"ticker":"FCNCA","date":"2015-10-22","pret":-0.00214,"close":237.61}
{"ticker":"FCNCA","date":"2015-10-23","pret":0.02208,"close":244.51}
{"ticker":"FCNCA","date":"2015-10-26","pret":0.01935,"close":242.7}
{"ticker":"FCNCA","date":"2015-10-27","pret":-0.01023,"close":239}
{"ticker":"FCNCA","date":"2015-10-28","pret":0.02582,"close":255.86}
{"ticker":"FCNCA","date":"2015-10-29","pret":0.03064,"close":255.81}
{"ticker":"FCNCA","date":"2015-10-30","pret":0.00231,"close":256.14}
{"ticker":"FCNCA","date":"2015-11-02","pret":-0.02365,"close":256.63}
{"ticker":"FCNCA","date":"2015-11-03","pret":0.01801,"close":254.99}
{"ticker":"FCNCA","date":"2015-11-04","pret":0.00228,"close":254.5}
{"ticker":"FCNCA","date":"2015-11-05","pret":0.04528,"close":259.36}
{"ticker":"FCNCA","date":"2015-11-06","pret":-0.0291,"close":263.76}
{"ticker":"FCNCA","date":"2015-11-09","pret":0.02063,"close":261.6}
{"ticker":"FCNCA","date":"2015-11-10","pret":-0.0172,"close":263.21}
{"ticker":"FCNCA","date":"2015-11-11","pret":0.01523,"close":261.31}
{"ticker":"FCNCA","date":"2015-11-12","pret":-0.03198,"close":255.18}
{"ticker":"FCNCA","date":"2015-11-13","pret":-0.00979,"close":249.3}
{"ticker":"FCNCA","date":"2015-11-16","pret":0.01104,"close":256.41}
{"ticker":"FCNCA","date":"2015-11-17","pret":0.00817,"close":260.35}
{"ticker":"FCNCA","date":"2015-11-18","pret":0.01117,"close":261.4}
{"ticker":"FCNCA","date":"2015-11-19","pret":-0.00054,"close":262.92}
{"ticker":"FCNCA","date":"2015-11-20","pret":0.01386,"close":263.73}
{"ticker":"FCNCA","date":"2015-11-23","pret":0.00094,"close":264.2}
{"ticker":"FCNCA","date":"2015-11-24","pret":-0.0125,"close":263.56}
{"ticker":"FCNCA","date":"2015-11-25","pret":0.00963,"close":265.58}
{"ticker":"FCNCA","date":"2015-11-26"}
{"ticker":"FCNCA","date":"2015-11-27","pret":0.0057,"close":266.86}
{"ticker":"FCNCA","date":"2015-11-30","pret":0.00567,"close":264.92}
{"ticker":"FCNCA","date":"2015-12-01","pret":-0.00424,"close":264.37}
{"ticker":"FCNCA","date":"2015-12-02","pret":-0.01238,"close":257.4}
{"ticker":"FCNCA","date":"2015-12-03","pret":-0.01884,"close":252.1}
{"ticker":"FCNCA","date":"2015-12-04","pret":-0.02264,"close":256.58}
{"ticker":"FCNCA","date":"2015-12-07","pret":-0.00346,"close":252.6}
{"ticker":"FCNCA","date":"2015-12-08","pret":-0.00671,"close":244.69}
{"ticker":"FCNCA","date":"2015-12-09","pret":-0.01369,"close":243.55}
{"ticker":"FCNCA","date":"2015-12-10","pret":-0.01412,"close":239.87}
{"ticker":"FCNCA","date":"2015-12-11","pret":-0.03439,"close":233.5}
{"ticker":"FCNCA","date":"2015-12-14","pret":-0.00496,"close":237.96}
{"ticker":"FCNCA","date":"2015-12-15","pret":0.02624,"close":240.46}
{"ticker":"FCNCA","date":"2015-12-16","pret":0.01002,"close":250.05}
{"ticker":"FCNCA","date":"2015-12-17"}
{"ticker":"FCNCA","date":"2015-12-18","pret":0.03335,"close":252.91}
{"ticker":"FCNCA","date":"2015-12-21","pret":0.01252,"close":252.88}
{"ticker":"FCNCA","date":"2015-12-22","pret":-0.00865,"close":256.02}
{"ticker":"FCNCA","date":"2015-12-23","pret":0.02374,"close":258.97}
{"ticker":"FCNCA","date":"2015-12-24","pret":-0.00156,"close":260}
{"ticker":"FCNCA","date":"2015-12-28","pret":0.0066,"close":258.41}
{"ticker":"FCNCA","date":"2015-12-29","pret":0.0104,"close":262.69}
{"ticker":"FCNCA","date":"2015-12-30","pret":-0.0015,"close":261.08}
{"ticker":"FCNCA","date":"2015-12-31","pret":0.0015,"close":258.17}
{"ticker":"FCNCA","date":"2016-01-04","pret":-0.02192,"close":249.4}
{"ticker":"FCNCA","date":"2016-01-05","pret":-0.02046,"close":250.12}
{"ticker":"FCS","date":"2015-01-02","pret":-0.01345,"close":16.84}
{"ticker":"FCS","date":"2015-01-05","pret":-0.01482,"close":16.46}
{"ticker":"FCS","date":"2015-01-06","pret":-0.01626,"close":16.06}
{"ticker":"FCS","date":"2015-01-07","pret":-0.019,"close":16.24}
{"ticker":"FCS","date":"2015-01-08","pret":0.01657,"close":16.92}
{"ticker":"FCS","date":"2015-01-09","pret":0.0282,"close":16.72}
{"ticker":"FCS","date":"2015-01-12","pret":-0.0131,"close":16.53}
{"ticker":"FCS","date":"2015-01-13","pret":0.00419,"close":16.37}
{"ticker":"FCS","date":"2015-01-14","pret":-0.03462,"close":16.28}
{"ticker":"FCS","date":"2015-01-15","pret":0.01472,"close":15.92}
{"ticker":"FCS","date":"2015-01-16","pret":-0.03344,"close":16.21}
{"ticker":"FCS","date":"2015-01-20","pret":0.02365,"close":16.42}
{"ticker":"FCS","date":"2015-01-21","pret":0.00246,"close":16.68}
{"ticker":"FCS","date":"2015-01-22","pret":-0.04197,"close":16.15}
{"ticker":"FCS","date":"2015-01-23","pret":0.03458,"close":16.27}
{"ticker":"FCS","date":"2015-01-26","pret":0.00739,"close":16.38}
{"ticker":"FCS","date":"2015-01-27","pret":-0.01172,"close":16.15}
{"ticker":"FCS","date":"2015-01-28","pret":0.01418,"close":15.98}
{"ticker":"FCS","date":"2015-01-29","pret":-0.01915,"close":16.05}
{"ticker":"FCS","date":"2015-01-30","pret":-0.00626,"close":15.35}
{"ticker":"FCS","date":"2015-02-02","pret":-0.03774,"close":15.42}
{"ticker":"FCS","date":"2015-02-03","pret":0.00908,"close":15.83}
{"ticker":"FCS","date":"2015-02-04","pret":0.01793,"close":15.69}
{"ticker":"FCS","date":"2015-02-05","pret":-0.00127,"close":15.67}
{"ticker":"FCS","date":"2015-02-06","pret":-0.00191,"close":15.76}
{"ticker":"FCS","date":"2015-02-09","pret":0,"close":15.77}
{"ticker":"FCS","date":"2015-02-10","pret":0.01704,"close":16.3}
{"ticker":"FCS","date":"2015-02-11","pret":0.01983,"close":16.44}
{"ticker":"FCS","date":"2015-02-12","pret":0.01522,"close":16.44}
{"ticker":"FCS","date":"2015-02-13","pret":-0.00667,"close":16.37}
{"ticker":"FCS","date":"2015-02-17","pret":-0.00671,"close":16.46}
{"ticker":"FCS","date":"2015-02-18","pret":0.00671,"close":16.25}
{"ticker":"FCS","date":"2015-02-19","pret":-0.01842,"close":16.09}
{"ticker":"FCS","date":"2015-02-20","pret":-0.00497,"close":16.11}
{"ticker":"FCS","date":"2015-02-23","pret":0.00062,"close":16.32}
{"ticker":"FCS","date":"2015-02-24","pret":0.01666,"close":16.92}
{"ticker":"FCS","date":"2015-02-25","pret":0.03133,"close":16.98}
{"ticker":"FCS","date":"2015-02-26","pret":0.00886,"close":17.26}
{"ticker":"FCS","date":"2015-02-27","pret":0.0082,"close":17.44}
{"ticker":"FCS","date":"2015-03-02","pret":0.0202,"close":17.98}
{"ticker":"FCS","date":"2015-03-03","pret":0.01868,"close":17.48}
{"ticker":"FCS","date":"2015-03-04","pret":-0.03597,"close":17.32}
{"ticker":"FCS","date":"2015-03-05","pret":0.00522,"close":17.55}
{"ticker":"FCS","date":"2015-03-06","pret":0.01322,"close":17.78}
{"ticker":"FCS","date":"2015-03-09","pret":0.01586,"close":17.85}
{"ticker":"FCS","date":"2015-03-10","pret":0.01062,"close":17.8}
{"ticker":"FCS","date":"2015-03-11","pret":-0.01118,"close":18.12}
{"ticker":"FCS","date":"2015-03-12","pret":0.01396,"close":18.52}
{"ticker":"FCS","date":"2015-03-13","pret":0.04392,"close":18.96}
{"ticker":"FCS","date":"2015-03-16","pret":0.00793,"close":18.74}
{"ticker":"FCS","date":"2015-03-17","pret":-0.01967,"close":18.51}
{"ticker":"FCS","date":"2015-03-18","pret":-0.01188,"close":18.34}
{"ticker":"FCS","date":"2015-03-19","pret":-0.00381,"close":18.88}
{"ticker":"FCS","date":"2015-03-20","pret":0.03272,"close":19.13}
{"ticker":"FCS","date":"2015-03-23","pret":0.00631,"close":19.14}
{"ticker":"FCS","date":"2015-03-24","pret":0.00105,"close":18.88}
{"ticker":"FCS","date":"2015-03-25","pret":-0.00631,"close":18.12}
{"ticker":"FCS","date":"2015-03-26","pret":-0.05471,"close":18.02}
{"ticker":"FCS","date":"2015-03-27","pret":0.00056,"close":18.59}
{"ticker":"FCS","date":"2015-03-30","pret":0.03661,"close":18.78}
{"ticker":"FCS","date":"2015-03-31","pret":0.00214,"close":18.18}
{"ticker":"FCS","date":"2015-04-01","pret":-0.03597,"close":18.25}
{"ticker":"FCS","date":"2015-04-02","pret":0.01596,"close":18.53}
{"ticker":"FCS","date":"2015-04-06","pret":-0.00164,"close":18.51}
{"ticker":"FCS","date":"2015-04-07","pret":0.01358,"close":18.34}
{"ticker":"FCS","date":"2015-04-08","pret":-0.01358,"close":18.44}
{"ticker":"FCS","date":"2015-04-09","pret":0.00328,"close":18.49}
{"ticker":"FCS","date":"2015-04-10","pret":0.01246,"close":18.63}
{"ticker":"FCS","date":"2015-04-13","pret":0.00054,"close":18.66}
{"ticker":"FCS","date":"2015-04-14","pret":0.00108,"close":18.37}
{"ticker":"FCS","date":"2015-04-15","pret":-0.01027,"close":18.98}
{"ticker":"FCS","date":"2015-04-16","pret":0.05803,"close":19.95}
{"ticker":"FCS","date":"2015-04-17","pret":0.01728,"close":19.32}
{"ticker":"FCS","date":"2015-04-20","pret":-0.01779,"close":19.77}
{"ticker":"FCS","date":"2015-04-21","pret":0.02131,"close":19.76}
{"ticker":"FCS","date":"2015-04-22","pret":-0.00554,"close":19.64}
{"ticker":"FCS","date":"2015-04-23","pret":-0.0266,"close":19.2}
{"ticker":"FCS","date":"2015-04-24","pret":-0.00572,"close":18.62}
{"ticker":"FCS","date":"2015-04-27","pret":-0.03124,"close":18.49}
{"ticker":"FCS","date":"2015-04-28","pret":-0.00377,"close":18.61}
{"ticker":"FCS","date":"2015-04-29","pret":-0.00433,"close":18.63}
{"ticker":"FCS","date":"2015-04-30","pret":0.00217,"close":18.16}
{"ticker":"FCS","date":"2015-05-01","pret":-0.00924,"close":18.95}
{"ticker":"FCS","date":"2015-05-04","pret":0.03804,"close":19.76}
{"ticker":"FCS","date":"2015-05-05","pret":0.03004,"close":19.12}
{"ticker":"FCS","date":"2015-05-06","pret":-0.02375,"close":19.41}
{"ticker":"FCS","date":"2015-05-07","pret":0.00988,"close":19.47}
{"ticker":"FCS","date":"2015-05-08","pret":0.02099,"close":19.87}
{"ticker":"FCS","date":"2015-05-11","pret":0.00202,"close":19.81}
{"ticker":"FCS","date":"2015-05-12","pret":-0.00507,"close":19.78}
{"ticker":"FCS","date":"2015-05-13","pret":0.0091,"close":19.84}
{"ticker":"FCS","date":"2015-05-14","pret":0.00452,"close":20.48}
{"ticker":"FCS","date":"2015-05-15","pret":0.02914,"close":20.39}
{"ticker":"FCS","date":"2015-05-18","pret":-0.01175,"close":20.74}
{"ticker":"FCS","date":"2015-05-19","pret":0.01951,"close":20.66}
{"ticker":"FCS","date":"2015-05-20","pret":0.00048,"close":20.51}
{"ticker":"FCS","date":"2015-05-21","pret":-0.00873,"close":20.3}
{"ticker":"FCS","date":"2015-05-22","pret":-0.0093,"close":20.35}
{"ticker":"FCS","date":"2015-05-26","pret":-0.00295,"close":19.81}
{"ticker":"FCS","date":"2015-05-27","pret":-0.02143,"close":20.32}
{"ticker":"FCS","date":"2015-05-28","pret":0.02242,"close":20.1}
{"ticker":"FCS","date":"2015-05-29","pret":-0.0099,"close":19.92}
{"ticker":"FCS","date":"2015-06-01","pret":0.00149,"close":19.76}
{"ticker":"FCS","date":"2015-06-02","pret":-0.02719,"close":19.59}
{"ticker":"FCS","date":"2015-06-03","pret":-0.00102,"close":19.35}
{"ticker":"FCS","date":"2015-06-04","pret":-0.01182,"close":19.19}
{"ticker":"FCS","date":"2015-06-05","pret":-0.00987,"close":19.28}
{"ticker":"FCS","date":"2015-06-08","pret":0.00728,"close":18.79}
{"ticker":"FCS","date":"2015-06-09","pret":-0.02307,"close":18.99}
{"ticker":"FCS","date":"2015-06-10","pret":0.01055,"close":19.18}
{"ticker":"FCS","date":"2015-06-11","pret":0.00732,"close":19.17}
{"ticker":"FCS","date":"2015-06-12","pret":-0.00052,"close":18.79}
{"ticker":"FCS","date":"2015-06-15","pret":-0.02588,"close":18.81}
{"ticker":"FCS","date":"2015-06-16","pret":0.00427,"close":18.89}
{"ticker":"FCS","date":"2015-06-17","pret":0.0106,"close":18.83}
{"ticker":"FCS","date":"2015-06-18","pret":-0.00582,"close":18.83}
{"ticker":"FCS","date":"2015-06-19","pret":-0.00159,"close":18.64}
{"ticker":"FCS","date":"2015-06-22","pret":-0.00159,"close":18.81}
{"ticker":"FCS","date":"2015-06-23","pret":0.00636,"close":18.73}
{"ticker":"FCS","date":"2015-06-24","pret":-0.0117,"close":18.47}
{"ticker":"FCS","date":"2015-06-25","pret":-0.00644,"close":18.36}
{"ticker":"FCS","date":"2015-06-26","pret":-0.013,"close":17.98}
{"ticker":"FCS","date":"2015-06-29","pret":-0.03214,"close":17.43}
{"ticker":"FCS","date":"2015-06-30","pret":-0.0119,"close":17.38}
{"ticker":"FCS","date":"2015-07-01","pret":-0.00228,"close":17.32}
{"ticker":"FCS","date":"2015-07-02","pret":-0.01322,"close":17.34}
{"ticker":"FCS","date":"2015-07-06","pret":-0.0058,"close":17.07}
{"ticker":"FCS","date":"2015-07-07","pret":-0.00818,"close":16.98}
{"ticker":"FCS","date":"2015-07-08","pret":-0.01418,"close":16.65}
{"ticker":"FCS","date":"2015-07-09","pret":0.00771,"close":16.62}
{"ticker":"FCS","date":"2015-07-10","pret":-0.00771,"close":16.88}
{"ticker":"FCS","date":"2015-07-13","pret":0.00771,"close":16.73}
{"ticker":"FCS","date":"2015-07-14","pret":-0.00711,"close":17.11}
{"ticker":"FCS","date":"2015-07-15","pret":0.02294,"close":16.81}
{"ticker":"FCS","date":"2015-07-16","pret":-0.18675,"close":15.07}
{"ticker":"FCS","date":"2015-07-17","pret":0.06576,"close":15.24}
{"ticker":"FCS","date":"2015-07-20","pret":-0.00197,"close":14.99}
{"ticker":"FCS","date":"2015-07-21","pret":-0.01657,"close":15.12}
{"ticker":"FCS","date":"2015-07-22","pret":-0.00536,"close":15.01}
{"ticker":"FCS","date":"2015-07-23","pret":0.00336,"close":15.64}
{"ticker":"FCS","date":"2015-07-24","pret":0.0439,"close":14.92}
{"ticker":"FCS","date":"2015-07-27","pret":-0.05806,"close":14.56}
{"ticker":"FCS","date":"2015-07-28","pret":-0.0075,"close":15.04}
{"ticker":"FCS","date":"2015-07-29","pret":0.02434,"close":15.16}
{"ticker":"FCS","date":"2015-07-30","pret":0.01063,"close":15.09}
{"ticker":"FCS","date":"2015-07-31","pret":-0.00132,"close":15.06}
{"ticker":"FCS","date":"2015-08-03","pret":-0.02411,"close":14.81}
{"ticker":"FCS","date":"2015-08-04","pret":0.00136,"close":14.69}
{"ticker":"FCS","date":"2015-08-05","pret":0,"close":15.07}
{"ticker":"FCS","date":"2015-08-06","pret":0.04112,"close":14.89}
{"ticker":"FCS","date":"2015-08-07","pret":-0.07346,"close":14.68}
{"ticker":"FCS","date":"2015-08-10","pret":0.03707,"close":15.07}
{"ticker":"FCS","date":"2015-08-11","pret":-0.00135,"close":14.48}
{"ticker":"FCS","date":"2015-08-12","pret":-0.03432,"close":14.49}
{"ticker":"FCS","date":"2015-08-13","pret":0.01318,"close":14.36}
{"ticker":"FCS","date":"2015-08-14","pret":-0.01598,"close":14.44}
{"ticker":"FCS","date":"2015-08-17","pret":0.00559,"close":14.56}
{"ticker":"FCS","date":"2015-08-18","pret":0.00832,"close":14.17}
{"ticker":"FCS","date":"2015-08-19","pret":-0.02872,"close":13.95}
{"ticker":"FCS","date":"2015-08-20","pret":-0.02446,"close":13.27}
{"ticker":"FCS","date":"2015-08-21","pret":-0.05233,"close":13.14}
{"ticker":"FCS","date":"2015-08-24","pret":-0.05117,"close":12.76}
{"ticker":"FCS","date":"2015-08-25","pret":0.06792,"close":12.66}
{"ticker":"FCS","date":"2015-08-26","pret":-0.01982,"close":13.3}
{"ticker":"FCS","date":"2015-08-27","pret":0.03554,"close":13.77}
{"ticker":"FCS","date":"2015-08-28","pret":0.01986,"close":13.71}
{"ticker":"FCS","date":"2015-08-31","pret":-0.00438,"close":13.6}
{"ticker":"FCS","date":"2015-09-01","pret":-0.02669,"close":13.18}
{"ticker":"FCS","date":"2015-09-02","pret":0.00972,"close":13.45}
{"ticker":"FCS","date":"2015-09-03","pret":0.01697,"close":13.82}
{"ticker":"FCS","date":"2015-09-04","pret":-0.00146,"close":13.46}
{"ticker":"FCS","date":"2015-09-08","pret":0.01165,"close":14.04}
{"ticker":"FCS","date":"2015-09-09","pret":0.01723,"close":13.65}
{"ticker":"FCS","date":"2015-09-10","pret":-0.03476,"close":13.75}
{"ticker":"FCS","date":"2015-09-11","pret":0.01245,"close":13.93}
{"ticker":"FCS","date":"2015-09-14","pret":0.0216,"close":13.62}
{"ticker":"FCS","date":"2015-09-15","pret":-0.02452,"close":13.66}
{"ticker":"FCS","date":"2015-09-16","pret":0.02523,"close":14.17}
{"ticker":"FCS","date":"2015-09-17","pret":0.00355,"close":14.14}
{"ticker":"FCS","date":"2015-09-18","pret":-0.01501,"close":13.73}
{"ticker":"FCS","date":"2015-09-21","pret":0.00431,"close":13.88}
{"ticker":"FCS","date":"2015-09-22","pret":-0.01954,"close":13.37}
{"ticker":"FCS","date":"2015-09-23","pret":-0.02143,"close":13.25}
{"ticker":"FCS","date":"2015-09-24","pret":-0.02266,"close":13.19}
{"ticker":"FCS","date":"2015-09-25","pret":0.02564,"close":13.34}
{"ticker":"FCS","date":"2015-09-28","pret":-0.01727,"close":13.05}
{"ticker":"FCS","date":"2015-09-29","pret":-0.0076,"close":13.59}
{"ticker":"FCS","date":"2015-09-30","pret":0.05423,"close":14.04}
{"ticker":"FCS","date":"2015-10-01","pret":0.01436,"close":13.46}
{"ticker":"FCS","date":"2015-10-02","pret":-0.04968,"close":13.86}
{"ticker":"FCS","date":"2015-10-05","pret":0.04611,"close":14.17}
{"ticker":"FCS","date":"2015-10-06","pret":0.01702,"close":14.17}
{"ticker":"FCS","date":"2015-10-07","pret":0.0014,"close":14.58}
{"ticker":"FCS","date":"2015-10-08","pret":0.02016,"close":14.8}
{"ticker":"FCS","date":"2015-10-09","pret":0.01976,"close":14.48}
{"ticker":"FCS","date":"2015-10-12","pret":-0.02183,"close":14.2}
{"ticker":"FCS","date":"2015-10-13","pret":-0.02868,"close":14.14}
{"ticker":"FCS","date":"2015-10-14","pret":0.00848,"close":16.35}
{"ticker":"FCS","date":"2015-10-15","pret":0.11802,"close":16.86}
{"ticker":"FCS","date":"2015-10-16","pret":0.05653,"close":16.55}
{"ticker":"FCS","date":"2015-10-19","pret":-0.02332,"close":16.8}
{"ticker":"FCS","date":"2015-10-20","pret":0.01501,"close":16.98}
{"ticker":"FCS","date":"2015-10-21","pret":0.02181,"close":16.66}
{"ticker":"FCS","date":"2015-10-22","pret":-0.01409,"close":16.8}
{"ticker":"FCS","date":"2015-10-23","pret":0.00707,"close":17.04}
{"ticker":"FCS","date":"2015-10-26","pret":-0.00235,"close":16.83}
{"ticker":"FCS","date":"2015-10-27","pret":-0.02022,"close":17.55}
{"ticker":"FCS","date":"2015-10-28","pret":0.05036,"close":17.55}
{"ticker":"FCS","date":"2015-10-29","pret":-0.04437,"close":16.56}
{"ticker":"FCS","date":"2015-10-30","pret":-0.00539,"close":16.68}
{"ticker":"FCS","date":"2015-11-02","pret":0.00479,"close":17.13}
{"ticker":"FCS","date":"2015-11-03","pret":0.016,"close":17.64}
{"ticker":"FCS","date":"2015-11-04","pret":0.04146,"close":17.79}
{"ticker":"FCS","date":"2015-11-05","pret":-0.01821,"close":17.69}
{"ticker":"FCS","date":"2015-11-06","pret":0.01708,"close":18.26}
{"ticker":"FCS","date":"2015-11-09","pret":0.03004,"close":17.88}
{"ticker":"FCS","date":"2015-11-10","pret":-0.034,"close":17.69}
{"ticker":"FCS","date":"2015-11-11","pret":0.00283,"close":17.71}
{"ticker":"FCS","date":"2015-11-12","pret":-0.00453,"close":17.66}
{"ticker":"FCS","date":"2015-11-13","pret":-0.01892,"close":17.98}
{"ticker":"FCS","date":"2015-11-16","pret":0.03915,"close":17.76}
{"ticker":"FCS","date":"2015-11-17","pret":-0.00614,"close":17.88}
{"ticker":"FCS","date":"2015-11-18","pret":0.08528,"close":19.4}
{"ticker":"FCS","date":"2015-11-19","pret":-0.00154,"close":19.56}
{"ticker":"FCS","date":"2015-11-20","pret":0.01279,"close":19.65}
{"ticker":"FCS","date":"2015-11-23","pret":-0.00459,"close":19.47}
{"ticker":"FCS","date":"2015-11-24","pret":-0.00615,"close":19.49}
{"ticker":"FCS","date":"2015-11-25","pret":0.00154,"close":19.47}
{"ticker":"FCS","date":"2015-11-26"}
{"ticker":"FCS","date":"2015-11-27","pret":0,"close":19.54}
{"ticker":"FCS","date":"2015-11-30","pret":0.00563,"close":19.54}
{"ticker":"FCS","date":"2015-12-01","pret":-0.00102,"close":19.62}
{"ticker":"FCS","date":"2015-12-02","pret":0.00306,"close":19.45}
{"ticker":"FCS","date":"2015-12-03","pret":-0.00408,"close":19.49}
{"ticker":"FCS","date":"2015-12-04","pret":-0.00307,"close":19.49}
{"ticker":"FCS","date":"2015-12-07","pret":0.00051,"close":19.53}
{"ticker":"FCS","date":"2015-12-08","pret":0.06739,"close":20.62}
{"ticker":"FCS","date":"2015-12-09","pret":-0.01448,"close":20.83}
{"ticker":"FCS","date":"2015-12-10","pret":0.01112,"close":20.8}
{"ticker":"FCS","date":"2015-12-11","pret":-0.00772,"close":20.65}
{"ticker":"FCS","date":"2015-12-14","pret":-0.0171,"close":20.09}
{"ticker":"FCS","date":"2015-12-15","pret":-0.00445,"close":20.15}
{"ticker":"FCS","date":"2015-12-16","pret":0,"close":20.05}
{"ticker":"FCS","date":"2015-12-17"}
{"ticker":"FCS","date":"2015-12-18","pret":-0.00745,"close":20.01}
{"ticker":"FCS","date":"2015-12-21","pret":0.00398,"close":20}
{"ticker":"FCS","date":"2015-12-22","pret":-0.00648,"close":20.08}
{"ticker":"FCS","date":"2015-12-23","pret":0.00598,"close":20.04}
{"ticker":"FCS","date":"2015-12-24","pret":-0.00498,"close":20.03}
{"ticker":"FCS","date":"2015-12-28","pret":0.0005,"close":19.98}
{"ticker":"FCS","date":"2015-12-29","pret":0.001,"close":20.01}
{"ticker":"FCS","date":"2015-12-30","pret":0.02852,"close":20.75}
{"ticker":"FCS","date":"2015-12-31","pret":0.00145,"close":20.71}
{"ticker":"FCS","date":"2016-01-04","pret":-0.00729,"close":20.47}
{"ticker":"FCS","date":"2016-01-05","pret":0.02931,"close":21.19}
{"ticker":"FCSC","date":"2015-01-02","pret":0.05129,"close":2.59}
{"ticker":"FCSC","date":"2015-01-05","pret":-0.01942,"close":2.58}
{"ticker":"FCSC","date":"2015-01-06","pret":-0.02381,"close":2.45}
{"ticker":"FCSC","date":"2015-01-07","pret":-0.02439,"close":2.49}
{"ticker":"FCSC","date":"2015-01-08","pret":0.02037,"close":2.84}
{"ticker":"FCSC","date":"2015-01-09","pret":0.1803,"close":3.19}
{"ticker":"FCSC","date":"2015-01-12","pret":0.08082,"close":2.98}
{"ticker":"FCSC","date":"2015-01-13","pret":-0.0125,"close":2.91}
{"ticker":"FCSC","date":"2015-01-14","pret":-0.0853,"close":4}
{"ticker":"FCSC","date":"2015-01-15","pret":0.3394,"close":3.97}
{"ticker":"FCSC","date":"2015-01-16","pret":-0.08126,"close":3.5}
{"ticker":"FCSC","date":"2015-01-20","pret":-0.03774,"close":3.53}
{"ticker":"FCSC","date":"2015-01-21","pret":-0.02504,"close":3.51}
{"ticker":"FCSC","date":"2015-01-22","pret":-0.02279,"close":3.47}
{"ticker":"FCSC","date":"2015-01-23","pret":-0.01744,"close":3.22}
{"ticker":"FCSC","date":"2015-01-26","pret":-0.07931,"close":3.35}
{"ticker":"FCSC","date":"2015-01-27","pret":0.07637,"close":3.7}
{"ticker":"FCSC","date":"2015-01-28","pret":0.08995,"close":3.84}
{"ticker":"FCSC","date":"2015-01-29","pret":0.03953,"close":3.89}
{"ticker":"FCSC","date":"2015-01-30","pret":-0.00518,"close":4.14}
{"ticker":"FCSC","date":"2015-02-02","pret":0.07984,"close":3.86}
{"ticker":"FCSC","date":"2015-02-03","pret":-0.09555,"close":3.91}
{"ticker":"FCSC","date":"2015-02-04","pret":-0.00529,"close":3.78}
{"ticker":"FCSC","date":"2015-02-05","pret":-0.00266,"close":3.85}
{"ticker":"FCSC","date":"2015-02-06","pret":0.02365,"close":3.73}
{"ticker":"FCSC","date":"2015-02-09","pret":-0.03166,"close":3.73}
{"ticker":"FCSC","date":"2015-02-10","pret":-0.01078,"close":3.88}
{"ticker":"FCSC","date":"2015-02-11","pret":0.05791,"close":4.08}
{"ticker":"FCSC","date":"2015-02-12","pret":0.05957,"close":4.25}
{"ticker":"FCSC","date":"2015-02-13","pret":0.0285,"close":4.75}
{"ticker":"FCSC","date":"2015-02-17","pret":0.10653,"close":4.56}
{"ticker":"FCSC","date":"2015-02-18","pret":-0.03863,"close":4.46}
{"ticker":"FCSC","date":"2015-02-19","pret":-0.03337,"close":4.6}
{"ticker":"FCSC","date":"2015-02-20","pret":0.03992,"close":4.9}
{"ticker":"FCSC","date":"2015-02-23","pret":0.07333,"close":4.76}
{"ticker":"FCSC","date":"2015-02-24","pret":-0.04335,"close":4.51}
{"ticker":"FCSC","date":"2015-02-25","pret":-0.04752,"close":4.98}
{"ticker":"FCSC","date":"2015-02-26","pret":0.11877,"close":5.15}
{"ticker":"FCSC","date":"2015-02-27","pret":0.00978,"close":4.87}
{"ticker":"FCSC","date":"2015-03-02","pret":-0.04782,"close":4.64}
{"ticker":"FCSC","date":"2015-03-03","pret":-0.03109,"close":5.15}
{"ticker":"FCSC","date":"2015-03-04","pret":0.07305,"close":5.65}
{"ticker":"FCSC","date":"2015-03-05","pret":0.10751,"close":5.94}
{"ticker":"FCSC","date":"2015-03-06","pret":0.04468,"close":5.82}
{"ticker":"FCSC","date":"2015-03-09","pret":-0.02553,"close":5.38}
{"ticker":"FCSC","date":"2015-03-10","pret":-0.07889,"close":5.3}
{"ticker":"FCSC","date":"2015-03-11","pret":-0.01693,"close":5.28}
{"ticker":"FCSC","date":"2015-03-12","pret":0.00568,"close":5.72}
{"ticker":"FCSC","date":"2015-03-13","pret":0.071,"close":5.39}
{"ticker":"FCSC","date":"2015-03-16","pret":-0.03396,"close":5.3}
{"ticker":"FCSC","date":"2015-03-17","pret":-0.05609,"close":5.21}
{"ticker":"FCSC","date":"2015-03-18","pret":0.00766,"close":5.35}
{"ticker":"FCSC","date":"2015-03-19","pret":0.01138,"close":5.62}
{"ticker":"FCSC","date":"2015-03-20","pret":0.06218,"close":5.48}
{"ticker":"FCSC","date":"2015-03-23","pret":-0.03794,"close":5.47}
{"ticker":"FCSC","date":"2015-03-24","pret":0.00184,"close":5.29}
{"ticker":"FCSC","date":"2015-03-25","pret":-0.03555,"close":4.1}
{"ticker":"FCSC","date":"2015-03-26","pret":-0.25951,"close":4.12}
{"ticker":"FCSC","date":"2015-03-27","pret":0.04112,"close":4.11}
{"ticker":"FCSC","date":"2015-03-30","pret":-0.02885,"close":4.34}
{"ticker":"FCSC","date":"2015-03-31","pret":0.05458,"close":4.51}
{"ticker":"FCSC","date":"2015-04-01","pret":0.03628,"close":4.24}
{"ticker":"FCSC","date":"2015-04-02","pret":-0.05965,"close":4.1}
{"ticker":"FCSC","date":"2015-04-06","pret":-0.03856,"close":4.14}
{"ticker":"FCSC","date":"2015-04-07","pret":0.02427,"close":4.34}
{"ticker":"FCSC","date":"2015-04-08","pret":0.03534,"close":4.23}
{"ticker":"FCSC","date":"2015-04-09","pret":-0.00232,"close":4.2}
{"ticker":"FCSC","date":"2015-04-10","pret":-0.02824,"close":4.27}
{"ticker":"FCSC","date":"2015-04-13","pret":0.01891,"close":4.2}
{"ticker":"FCSC","date":"2015-04-14","pret":-0.0213,"close":4.14}
{"ticker":"FCSC","date":"2015-04-15","pret":0.00477,"close":3.83}
{"ticker":"FCSC","date":"2015-04-16","pret":-0.07155,"close":4.03}
{"ticker":"FCSC","date":"2015-04-17","pret":0.05957,"close":4}
{"ticker":"FCSC","date":"2015-04-20","pret":-0.02934,"close":4.04}
{"ticker":"FCSC","date":"2015-04-21","pret":-0.00747,"close":4}
{"ticker":"FCSC","date":"2015-04-22","pret":0.00747,"close":4.01}
{"ticker":"FCSC","date":"2015-04-23","pret":-0.00998,"close":3.75}
{"ticker":"FCSC","date":"2015-04-24","pret":-0.03312,"close":3.87}
{"ticker":"FCSC","date":"2015-04-27","pret":0.01031,"close":3.56}
{"ticker":"FCSC","date":"2015-04-28","pret":-0.09685,"close":3.49}
{"ticker":"FCSC","date":"2015-04-29","pret":-0.01997,"close":3.53}
{"ticker":"FCSC","date":"2015-04-30","pret":0.01714,"close":3.35}
{"ticker":"FCSC","date":"2015-05-01","pret":-0.05234,"close":3.46}
{"ticker":"FCSC","date":"2015-05-04","pret":0.05517,"close":3.76}
{"ticker":"FCSC","date":"2015-05-05","pret":0.06295,"close":3.7}
{"ticker":"FCSC","date":"2015-05-06","pret":-0.01874,"close":3.59}
{"ticker":"FCSC","date":"2015-05-07","pret":-0.01635,"close":3.47}
{"ticker":"FCSC","date":"2015-05-08","pret":-0.03922,"close":3.57}
{"ticker":"FCSC","date":"2015-05-11","pret":0.0198,"close":3.53}
{"ticker":"FCSC","date":"2015-05-12","pret":-0.0198,"close":3.56}
{"ticker":"FCSC","date":"2015-05-13","pret":0.17034,"close":4.09}
{"ticker":"FCSC","date":"2015-05-14","pret":0.01198,"close":4.01}
{"ticker":"FCSC","date":"2015-05-15","pret":-0.04629,"close":4.02}
{"ticker":"FCSC","date":"2015-05-18","pret":-0.00751,"close":3.92}
{"ticker":"FCSC","date":"2015-05-19","pret":-0.00757,"close":3.98}
{"ticker":"FCSC","date":"2015-05-20","pret":0.01508,"close":3.94}
{"ticker":"FCSC","date":"2015-05-21","pret":-0.02015,"close":4.04}
{"ticker":"FCSC","date":"2015-05-22","pret":0.03746,"close":4.03}
{"ticker":"FCSC","date":"2015-05-26","pret":-0.00738,"close":3.92}
{"ticker":"FCSC","date":"2015-05-27","pret":-0.00993,"close":3.99}
{"ticker":"FCSC","date":"2015-05-28","pret":0,"close":4.08}
{"ticker":"FCSC","date":"2015-05-29","pret":0.01731,"close":4.62}
{"ticker":"FCSC","date":"2015-06-01","pret":0.1243,"close":4.76}
{"ticker":"FCSC","date":"2015-06-02","pret":0.01717,"close":4.95}
{"ticker":"FCSC","date":"2015-06-03","pret":0.05384,"close":5.05}
{"ticker":"FCSC","date":"2015-06-04","pret":0.00603,"close":5.12}
{"ticker":"FCSC","date":"2015-06-05","pret":0.02572,"close":5.65}
{"ticker":"FCSC","date":"2015-06-08","pret":0.11604,"close":5.58}
{"ticker":"FCSC","date":"2015-06-09","pret":-0.02465,"close":5.48}
{"ticker":"FCSC","date":"2015-06-10","pret":-0.02527,"close":5.61}
{"ticker":"FCSC","date":"2015-06-11","pret":0.02705,"close":5.67}
{"ticker":"FCSC","date":"2015-06-12","pret":0.00178,"close":5.67}
{"ticker":"FCSC","date":"2015-06-15","pret":-0.01251,"close":5.88}
{"ticker":"FCSC","date":"2015-06-16","pret":0.05255,"close":5.85}
{"ticker":"FCSC","date":"2015-06-17","pret":0.00511,"close":6.18}
{"ticker":"FCSC","date":"2015-06-18","pret":0.05612,"close":6.21}
{"ticker":"FCSC","date":"2015-06-19","pret":0.0016,"close":6.11}
{"ticker":"FCSC","date":"2015-06-22","pret":-0.00643,"close":6}
{"ticker":"FCSC","date":"2015-06-23","pret":-0.03613,"close":5.78}
{"ticker":"FCSC","date":"2015-06-24","pret":-0.04096,"close":5.44}
{"ticker":"FCSC","date":"2015-06-25","pret":-0.05552,"close":5.49}
{"ticker":"FCSC","date":"2015-06-26","pret":0,"close":5.31}
{"ticker":"FCSC","date":"2015-06-29","pret":-0.03371,"close":5}
{"ticker":"FCSC","date":"2015-06-30","pret":-0.02899,"close":5.27}
{"ticker":"FCSC","date":"2015-07-01","pret":0.03089,"close":5.27}
{"ticker":"FCSC","date":"2015-07-02","pret":0.00758,"close":5}
{"ticker":"FCSC","date":"2015-07-06","pret":-0.07034,"close":5.07}
{"ticker":"FCSC","date":"2015-07-07","pret":0.02598,"close":5.42}
{"ticker":"FCSC","date":"2015-07-08","pret":0.05935,"close":5.21}
{"ticker":"FCSC","date":"2015-07-09","pret":-0.0131,"close":5.13}
{"ticker":"FCSC","date":"2015-07-10","pret":-0.02093,"close":5.4}
{"ticker":"FCSC","date":"2015-07-13","pret":0.06153,"close":5.41}
{"ticker":"FCSC","date":"2015-07-14","pret":-0.0275,"close":5.61}
{"ticker":"FCSC","date":"2015-07-15","pret":0.04542,"close":5.6}
{"ticker":"FCSC","date":"2015-07-16","pret":0.00884,"close":5.9}
{"ticker":"FCSC","date":"2015-07-17","pret":0.04307,"close":5.8}
{"ticker":"FCSC","date":"2015-07-20","pret":-0.01017,"close":5.66}
{"ticker":"FCSC","date":"2015-07-21","pret":-0.03643,"close":5.85}
{"ticker":"FCSC","date":"2015-07-22","pret":0.09435,"close":6.53}
{"ticker":"FCSC","date":"2015-07-23","pret":0.04403,"close":6.72}
{"ticker":"FCSC","date":"2015-07-24","pret":0.03774,"close":6.38}
{"ticker":"FCSC","date":"2015-07-27","pret":-0.06582,"close":6.28}
{"ticker":"FCSC","date":"2015-07-28","pret":-0.00794,"close":6.66}
{"ticker":"FCSC","date":"2015-07-29","pret":0.05432,"close":6.37}
{"ticker":"FCSC","date":"2015-07-30","pret":-0.04164,"close":6.34}
{"ticker":"FCSC","date":"2015-07-31","pret":-0.00158,"close":6.52}
{"ticker":"FCSC","date":"2015-08-03","pret":0.03411,"close":6.89}
{"ticker":"FCSC","date":"2015-08-04","pret":0.04617,"close":6.65}
{"ticker":"FCSC","date":"2015-08-05","pret":-0.00438,"close":7.48}
{"ticker":"FCSC","date":"2015-08-06","pret":0.09212,"close":6.73}
{"ticker":"FCSC","date":"2015-08-07","pret":-0.09945,"close":6.44}
{"ticker":"FCSC","date":"2015-08-10","pret":-0.02838,"close":6.4}
{"ticker":"FCSC","date":"2015-08-11","pret":-0.04177,"close":6.3}
{"ticker":"FCSC","date":"2015-08-12","pret":0.04328,"close":7.04}
{"ticker":"FCSC","date":"2015-08-13","pret":0.08688,"close":6.64}
{"ticker":"FCSC","date":"2015-08-14","pret":-0.08992,"close":6.57}
{"ticker":"FCSC","date":"2015-08-17","pret":-0.00152,"close":6.6}
{"ticker":"FCSC","date":"2015-08-18","pret":0.00757,"close":6.26}
{"ticker":"FCSC","date":"2015-08-19","pret":-0.07191,"close":6.03}
{"ticker":"FCSC","date":"2015-08-20","pret":-0.04644,"close":5.71}
{"ticker":"FCSC","date":"2015-08-21","pret":-0.0487,"close":5.86}
{"ticker":"FCSC","date":"2015-08-24","pret":-0.07589,"close":5.2}
{"ticker":"FCSC","date":"2015-08-25","pret":0.05972,"close":5.48}
{"ticker":"FCSC","date":"2015-08-26","pret":0.02328,"close":5.43}
{"ticker":"FCSC","date":"2015-08-27","pret":-0.02691,"close":5.59}
{"ticker":"FCSC","date":"2015-08-28","pret":0.00363,"close":5.74}
{"ticker":"FCSC","date":"2015-08-31","pret":-0.05206,"close":5.64}
{"ticker":"FCSC","date":"2015-09-01","pret":0.04478,"close":5.45}
{"ticker":"FCSC","date":"2015-09-02","pret":0.01089,"close":5.62}
{"ticker":"FCSC","date":"2015-09-03","pret":0.01612,"close":5.52}
{"ticker":"FCSC","date":"2015-09-04","pret":-0.03617,"close":5.71}
{"ticker":"FCSC","date":"2015-09-08","pret":0.0745,"close":6}
{"ticker":"FCSC","date":"2015-09-09","pret":0.04021,"close":5.7}
{"ticker":"FCSC","date":"2015-09-10","pret":-0.07146,"close":5.9}
{"ticker":"FCSC","date":"2015-09-11","pret":0.02783,"close":6.02}
{"ticker":"FCSC","date":"2015-09-14","pret":0.03041,"close":6.02}
{"ticker":"FCSC","date":"2015-09-15","pret":0,"close":6.29}
{"ticker":"FCSC","date":"2015-09-16","pret":0.04076,"close":6.14}
{"ticker":"FCSC","date":"2015-09-17","pret":-0.02425,"close":6.42}
{"ticker":"FCSC","date":"2015-09-18","pret":0.03379,"close":6.62}
{"ticker":"FCSC","date":"2015-09-21","pret":0.06137,"close":6.12}
{"ticker":"FCSC","date":"2015-09-22","pret":-0.115,"close":6.07}
{"ticker":"FCSC","date":"2015-09-23","pret":0.01983,"close":6}
{"ticker":"FCSC","date":"2015-09-24","pret":-0.02486,"close":6.49}
{"ticker":"FCSC","date":"2015-09-25","pret":0.00669,"close":4.95}
{"ticker":"FCSC","date":"2015-09-28","pret":-0.28768,"close":4.08}
{"ticker":"FCSC","date":"2015-09-29","pret":-0.07856,"close":3.86}
{"ticker":"FCSC","date":"2015-09-30","pret":-0.05688,"close":3.85}
{"ticker":"FCSC","date":"2015-10-01","pret":-0.02317,"close":3.72}
{"ticker":"FCSC","date":"2015-10-02","pret":-0.05074,"close":3.78}
{"ticker":"FCSC","date":"2015-10-05","pret":0.04027,"close":3.89}
{"ticker":"FCSC","date":"2015-10-06","pret":0.01567,"close":3.62}
{"ticker":"FCSC","date":"2015-10-07","pret":-0.06419,"close":3.85}
{"ticker":"FCSC","date":"2015-10-08","pret":0.05378,"close":3.87}
{"ticker":"FCSC","date":"2015-10-09","pret":0.03346,"close":4.18}
{"ticker":"FCSC","date":"2015-10-12","pret":0.06375,"close":4.53}
{"ticker":"FCSC","date":"2015-10-13","pret":0.06883,"close":4.23}
{"ticker":"FCSC","date":"2015-10-14","pret":-0.06883,"close":4.12}
{"ticker":"FCSC","date":"2015-10-15","pret":-0.02161,"close":4.39}
{"ticker":"FCSC","date":"2015-10-16","pret":0.06802,"close":4.7}
{"ticker":"FCSC","date":"2015-10-19","pret":0.05514,"close":4.59}
{"ticker":"FCSC","date":"2015-10-20","pret":-0.01296,"close":4.23}
{"ticker":"FCSC","date":"2015-10-21","pret":-0.07679,"close":4.08}
{"ticker":"FCSC","date":"2015-10-22","pret":-0.04072,"close":4.04}
{"ticker":"FCSC","date":"2015-10-23","pret":0.00244,"close":4.17}
{"ticker":"FCSC","date":"2015-10-26","pret":0.00729,"close":4.21}
{"ticker":"FCSC","date":"2015-10-27","pret":0.01442,"close":4.12}
{"ticker":"FCSC","date":"2015-10-28","pret":-0.01442,"close":4.4}
{"ticker":"FCSC","date":"2015-10-29","pret":0.0656,"close":4.1}
{"ticker":"FCSC","date":"2015-10-30","pret":-0.07289,"close":3.82}
{"ticker":"FCSC","date":"2015-11-02","pret":-0.07599,"close":4.28}
{"ticker":"FCSC","date":"2015-11-03","pret":0.12129,"close":4.44}
{"ticker":"FCSC","date":"2015-11-04","pret":0.03662,"close":4.56}
{"ticker":"FCSC","date":"2015-11-05","pret":0.03749,"close":4.89}
{"ticker":"FCSC","date":"2015-11-06","pret":0.06697,"close":5.5}
{"ticker":"FCSC","date":"2015-11-09","pret":0.10191,"close":5.4}
{"ticker":"FCSC","date":"2015-11-10","pret":-0.02218,"close":5.39}
{"ticker":"FCSC","date":"2015-11-11","pret":0.01484,"close":5.22}
{"ticker":"FCSC","date":"2015-11-12","pret":-0.05294,"close":5.04}
{"ticker":"FCSC","date":"2015-11-13","pret":-0.02756,"close":5.26}
{"ticker":"FCSC","date":"2015-11-16","pret":0.05816,"close":5.28}
{"ticker":"FCSC","date":"2015-11-17","pret":-0.00946,"close":5.38}
{"ticker":"FCSC","date":"2015-11-18","pret":0.03181,"close":5.58}
{"ticker":"FCSC","date":"2015-11-19","pret":0.02725,"close":5.45}
{"ticker":"FCSC","date":"2015-11-20","pret":-0.01626,"close":5.44}
{"ticker":"FCSC","date":"2015-11-23","pret":-0.0277,"close":5.59}
{"ticker":"FCSC","date":"2015-11-24","pret":0.03857,"close":5.73}
{"ticker":"FCSC","date":"2015-11-25","pret":0.02842,"close":5.92}
{"ticker":"FCSC","date":"2015-11-26"}
{"ticker":"FCSC","date":"2015-11-27","pret":0.03949,"close":5.99}
{"ticker":"FCSC","date":"2015-11-30","pret":0.01172,"close":5.9}
{"ticker":"FCSC","date":"2015-12-01","pret":-0.0134,"close":5.75}
{"ticker":"FCSC","date":"2015-12-02","pret":-0.03956,"close":5.86}
{"ticker":"FCSC","date":"2015-12-03","pret":0.02939,"close":5.04}
{"ticker":"FCSC","date":"2015-12-04","pret":-0.15642,"close":5.19}
{"ticker":"FCSC","date":"2015-12-07","pret":0.02751,"close":4.94}
{"ticker":"FCSC","date":"2015-12-08","pret":-0.0599,"close":5.09}
{"ticker":"FCSC","date":"2015-12-09","pret":0.03835,"close":4.96}
{"ticker":"FCSC","date":"2015-12-10","pret":-0.02,"close":4.94}
{"ticker":"FCSC","date":"2015-12-11","pret":-0.02041,"close":4.58}
{"ticker":"FCSC","date":"2015-12-14","pret":-0.05728,"close":4.52}
{"ticker":"FCSC","date":"2015-12-15","pret":-0.00657,"close":4.73}
{"ticker":"FCSC","date":"2015-12-16","pret":0.0514,"close":4.97}
{"ticker":"FCSC","date":"2015-12-17"}
{"ticker":"FCSC","date":"2015-12-18","pret":0.06662,"close":5.18}
{"ticker":"FCSC","date":"2015-12-21","pret":0.02126,"close":5.28}
{"ticker":"FCSC","date":"2015-12-22","pret":0.0843,"close":5.03}
{"ticker":"FCSC","date":"2015-12-23","pret":-0.12927,"close":5.03}
{"ticker":"FCSC","date":"2015-12-24","pret":-0.00602,"close":4.74}
{"ticker":"FCSC","date":"2015-12-28","pret":-0.05586,"close":4.66}
{"ticker":"FCSC","date":"2015-12-29","pret":-0.00213,"close":4.77}
{"ticker":"FCSC","date":"2015-12-30","pret":0.01691,"close":4.67}
{"ticker":"FCSC","date":"2015-12-31","pret":-0.02979,"close":4.55}
{"ticker":"FCSC","date":"2016-01-04","pret":-0.03965,"close":4.37}
{"ticker":"FCSC","date":"2016-01-05","pret":-0.01586,"close":4.44}
{"ticker":"FCX","date":"2015-01-02","pret":-0.00853,"close":23.55}
{"ticker":"FCX","date":"2015-01-05","pret":-0.01206,"close":22.15}
{"ticker":"FCX","date":"2015-01-06","pret":-0.03844,"close":22.53}
{"ticker":"FCX","date":"2015-01-07","pret":0.02667,"close":22.86}
{"ticker":"FCX","date":"2015-01-08","pret":0.0109,"close":23.37}
{"ticker":"FCX","date":"2015-01-09","pret":0.02019,"close":23.45}
{"ticker":"FCX","date":"2015-01-12","pret":-0.02149,"close":23.07}
{"ticker":"FCX","date":"2015-01-13","pret":-0.0193,"close":21.04}
{"ticker":"FCX","date":"2015-01-14","pret":-0.15903,"close":18.74}
{"ticker":"FCX","date":"2015-01-15","pret":-0.00939,"close":18.33}
{"ticker":"FCX","date":"2015-01-16","pret":-0.02387,"close":19.24}
{"ticker":"FCX","date":"2015-01-20","pret":0.03222,"close":19.27}
{"ticker":"FCX","date":"2015-01-21","pret":-0.00678,"close":19.85}
{"ticker":"FCX","date":"2015-01-22","pret":0.06924,"close":20.02}
{"ticker":"FCX","date":"2015-01-23","pret":-0.03579,"close":19.24}
{"ticker":"FCX","date":"2015-01-26","pret":-0.03136,"close":19.56}
{"ticker":"FCX","date":"2015-01-27","pret":-0.05088,"close":18.38}
{"ticker":"FCX","date":"2015-01-28","pret":0.00439,"close":17.42}
{"ticker":"FCX","date":"2015-01-29","pret":-0.04819,"close":16.83}
{"ticker":"FCX","date":"2015-01-30","pret":-0.03982,"close":16.81}
{"ticker":"FCX","date":"2015-02-02","pret":0.01424,"close":17.45}
{"ticker":"FCX","date":"2015-02-03","pret":0.07486,"close":18.98}
{"ticker":"FCX","date":"2015-02-04","pret":0.0087,"close":18.29}
{"ticker":"FCX","date":"2015-02-05","pret":-0.01254,"close":19.59}
{"ticker":"FCX","date":"2015-02-06","pret":0.05392,"close":18.85}
{"ticker":"FCX","date":"2015-02-09","pret":-0.01624,"close":19.51}
{"ticker":"FCX","date":"2015-02-10","pret":0.01676,"close":18.71}
{"ticker":"FCX","date":"2015-02-11","pret":-0.03113,"close":18.6}
{"ticker":"FCX","date":"2015-02-12","pret":0.01858,"close":19.47}
{"ticker":"FCX","date":"2015-02-13","pret":0.0392,"close":20.29}
{"ticker":"FCX","date":"2015-02-17","pret":0.01705,"close":20.95}
{"ticker":"FCX","date":"2015-02-18","pret":0.0371,"close":21.29}
{"ticker":"FCX","date":"2015-02-19","pret":0.0043,"close":21.11}
{"ticker":"FCX","date":"2015-02-20","pret":0.0076,"close":21.28}
{"ticker":"FCX","date":"2015-02-23","pret":-0.00237,"close":20.59}
{"ticker":"FCX","date":"2015-02-24","pret":0,"close":21.22}
{"ticker":"FCX","date":"2015-02-25","pret":0.00945,"close":21.5}
{"ticker":"FCX","date":"2015-02-26","pret":0.02919,"close":21.11}
{"ticker":"FCX","date":"2015-02-27","pret":-0.02966,"close":21.63}
{"ticker":"FCX","date":"2015-03-02","pret":0.0089,"close":21.13}
{"ticker":"FCX","date":"2015-03-03","pret":-0.02168,"close":20.99}
{"ticker":"FCX","date":"2015-03-04","pret":-0.01633,"close":20.87}
{"ticker":"FCX","date":"2015-03-05","pret":0.01108,"close":20.19}
{"ticker":"FCX","date":"2015-03-06","pret":-0.04356,"close":19.44}
{"ticker":"FCX","date":"2015-03-09","pret":-0.03409,"close":19.62}
{"ticker":"FCX","date":"2015-03-10","pret":-0.01302,"close":18.84}
{"ticker":"FCX","date":"2015-03-11","pret":-0.01213,"close":18.81}
{"ticker":"FCX","date":"2015-03-12","pret":0.02826,"close":18.89}
{"ticker":"FCX","date":"2015-03-13","pret":-0.04539,"close":18.14}
{"ticker":"FCX","date":"2015-03-16","pret":-0.02571,"close":17.97}
{"ticker":"FCX","date":"2015-03-17","pret":-0.01563,"close":17.42}
{"ticker":"FCX","date":"2015-03-18","pret":-0.03726,"close":18.23}
{"ticker":"FCX","date":"2015-03-19","pret":0.05234,"close":17.26}
{"ticker":"FCX","date":"2015-03-20","pret":-0.03727,"close":18.41}
{"ticker":"FCX","date":"2015-03-23","pret":0.06784,"close":19.33}
{"ticker":"FCX","date":"2015-03-24","pret":0.01335,"close":19.18}
{"ticker":"FCX","date":"2015-03-25","pret":0.01631,"close":19.09}
{"ticker":"FCX","date":"2015-03-26","pret":0.01964,"close":19.5}
{"ticker":"FCX","date":"2015-03-27","pret":-0.02278,"close":18.8}
{"ticker":"FCX","date":"2015-03-30","pret":-0.01318,"close":19.38}
{"ticker":"FCX","date":"2015-03-31","pret":0.01892,"close":18.95}
{"ticker":"FCX","date":"2015-04-01","pret":-0.00574,"close":18.97}
{"ticker":"FCX","date":"2015-04-02","pret":-0.01583,"close":19}
{"ticker":"FCX","date":"2015-04-06","pret":0.02469,"close":19.15}
{"ticker":"FCX","date":"2015-04-07","pret":-0.0026,"close":18.98}
{"ticker":"FCX","date":"2015-04-08","pret":0.00312,"close":18.82}
{"ticker":"FCX","date":"2015-04-09","pret":-0.03001,"close":18.78}
{"ticker":"FCX","date":"2015-04-10","pret":0.0016,"close":18.3}
{"ticker":"FCX","date":"2015-04-13","pret":-0.01777,"close":18.26}
{"ticker":"FCX","date":"2015-04-14","pret":0.00217,"close":18.95}
{"ticker":"FCX","date":"2015-04-15","pret":0.03148,"close":20.67}
{"ticker":"FCX","date":"2015-04-16","pret":0.08456,"close":20.83}
{"ticker":"FCX","date":"2015-04-17","pret":-0.01019,"close":20.67}
{"ticker":"FCX","date":"2015-04-20","pret":0.0068,"close":20.66}
{"ticker":"FCX","date":"2015-04-21","pret":-0.00437,"close":20.23}
{"ticker":"FCX","date":"2015-04-22","pret":-0.00536,"close":20.57}
{"ticker":"FCX","date":"2015-04-23","pret":-0.03079,"close":20.07}
{"ticker":"FCX","date":"2015-04-24","pret":0.03079,"close":20.82}
{"ticker":"FCX","date":"2015-04-27","pret":0.03837,"close":21.82}
{"ticker":"FCX","date":"2015-04-28","pret":0.05538,"close":22.68}
{"ticker":"FCX","date":"2015-04-29","pret":0,"close":22.89}
{"ticker":"FCX","date":"2015-04-30","pret":0.00975,"close":23.27}
{"ticker":"FCX","date":"2015-05-01","pret":0.0304,"close":23.66}
{"ticker":"FCX","date":"2015-05-04","pret":0.01864,"close":23.39}
{"ticker":"FCX","date":"2015-05-05","pret":-0.01055,"close":23.35}
{"ticker":"FCX","date":"2015-05-06","pret":0.00339,"close":23.26}
{"ticker":"FCX","date":"2015-05-07","pret":-0.03924,"close":22.91}
{"ticker":"FCX","date":"2015-05-08","pret":0.02304,"close":23.29}
{"ticker":"FCX","date":"2015-05-11","pret":0.00557,"close":22.97}
{"ticker":"FCX","date":"2015-05-12","pret":-0.01811,"close":22.73}
{"ticker":"FCX","date":"2015-05-13","pret":-0.00699,"close":22.61}
{"ticker":"FCX","date":"2015-05-14","pret":-0.00175,"close":22.8}
{"ticker":"FCX","date":"2015-05-15","pret":-0.00044,"close":22.83}
{"ticker":"FCX","date":"2015-05-18","pret":-0.00573,"close":22.13}
{"ticker":"FCX","date":"2015-05-19","pret":-0.04148,"close":21.29}
{"ticker":"FCX","date":"2015-05-20","pret":-0.01578,"close":21.08}
{"ticker":"FCX","date":"2015-05-21","pret":-0.00657,"close":21.35}
{"ticker":"FCX","date":"2015-05-22","pret":-0.00236,"close":20.99}
{"ticker":"FCX","date":"2015-05-26","pret":-0.0234,"close":20.08}
{"ticker":"FCX","date":"2015-05-27","pret":-0.0329,"close":20.15}
{"ticker":"FCX","date":"2015-05-28","pret":0.00199,"close":20.16}
{"ticker":"FCX","date":"2015-05-29","pret":-0.001,"close":19.65}
{"ticker":"FCX","date":"2015-06-01","pret":-0.01508,"close":19.35}
{"ticker":"FCX","date":"2015-06-02","pret":-0.01171,"close":20.46}
{"ticker":"FCX","date":"2015-06-03","pret":0.04703,"close":19.87}
{"ticker":"FCX","date":"2015-06-04","pret":-0.04039,"close":19.52}
{"ticker":"FCX","date":"2015-06-05","pret":-0.01487,"close":19.65}
{"ticker":"FCX","date":"2015-06-08","pret":0.02751,"close":19.4}
{"ticker":"FCX","date":"2015-06-09","pret":-0.01519,"close":20.02}
{"ticker":"FCX","date":"2015-06-10","pret":0.04684,"close":20.56}
{"ticker":"FCX","date":"2015-06-11","pret":-0.0088,"close":19.93}
{"ticker":"FCX","date":"2015-06-12","pret":-0.02537,"close":19.81}
{"ticker":"FCX","date":"2015-06-15","pret":-0.02139,"close":19.59}
{"ticker":"FCX","date":"2015-06-16","pret":0.00667,"close":19.8}
{"ticker":"FCX","date":"2015-06-17","pret":0.02024,"close":20.02}
{"ticker":"FCX","date":"2015-06-18","pret":0.01442,"close":20.13}
{"ticker":"FCX","date":"2015-06-19","pret":-0.01693,"close":19.77}
{"ticker":"FCX","date":"2015-06-22","pret":-0.0106,"close":19.4}
{"ticker":"FCX","date":"2015-06-23","pret":-0.01535,"close":20.11}
{"ticker":"FCX","date":"2015-06-24","pret":0.03843,"close":20.56}
{"ticker":"FCX","date":"2015-06-25","pret":0.01183,"close":19.74}
{"ticker":"FCX","date":"2015-06-26","pret":-0.03848,"close":19.94}
{"ticker":"FCX","date":"2015-06-29","pret":0.00356,"close":19.38}
{"ticker":"FCX","date":"2015-06-30","pret":-0.01123,"close":18.62}
{"ticker":"FCX","date":"2015-07-01","pret":-0.0473,"close":18.4}
{"ticker":"FCX","date":"2015-07-02","pret":0.00108,"close":18.4}
{"ticker":"FCX","date":"2015-07-06","pret":-0.03892,"close":17.84}
{"ticker":"FCX","date":"2015-07-07","pret":-0.0295,"close":17.25}
{"ticker":"FCX","date":"2015-07-08","pret":-0.01275,"close":16.5}
{"ticker":"FCX","date":"2015-07-09","pret":0.00117,"close":16.78}
{"ticker":"FCX","date":"2015-07-10","pret":0.00754,"close":16.74}
{"ticker":"FCX","date":"2015-07-13","pret":-0.04191,"close":16.92}
{"ticker":"FCX","date":"2015-07-14","pret":0.0084,"close":17.11}
{"ticker":"FCX","date":"2015-07-15","pret":0.02246,"close":16.41}
{"ticker":"FCX","date":"2015-07-16","pret":-0.02725,"close":16.3}
{"ticker":"FCX","date":"2015-07-17","pret":-0.02925,"close":15.88}
{"ticker":"FCX","date":"2015-07-20","pret":-0.04167,"close":15.05}
{"ticker":"FCX","date":"2015-07-21","pret":-0.0169,"close":15.72}
{"ticker":"FCX","date":"2015-07-22","pret":0.0169,"close":15.06}
{"ticker":"FCX","date":"2015-07-23","pret":-0.01233,"close":13.64}
{"ticker":"FCX","date":"2015-07-24","pret":-0.13018,"close":12.29}
{"ticker":"FCX","date":"2015-07-27","pret":-0.11825,"close":11.37}
{"ticker":"FCX","date":"2015-07-28","pret":-0.01603,"close":12.33}
{"ticker":"FCX","date":"2015-07-29","pret":0.04976,"close":12.5}
{"ticker":"FCX","date":"2015-07-30","pret":-0.00487,"close":11.84}
{"ticker":"FCX","date":"2015-07-31","pret":-0.01639,"close":11.75}
{"ticker":"FCX","date":"2015-08-03","pret":-0.03876,"close":11.2}
{"ticker":"FCX","date":"2015-08-04","pret":-0.01036,"close":11.04}
{"ticker":"FCX","date":"2015-08-05","pret":-0.00435,"close":10.93}
{"ticker":"FCX","date":"2015-08-06","pret":-0.05649,"close":11.21}
{"ticker":"FCX","date":"2015-08-07","pret":0.021,"close":10.53}
{"ticker":"FCX","date":"2015-08-10","pret":-0.09071,"close":11.65}
{"ticker":"FCX","date":"2015-08-11","pret":0.0889,"close":10.22}
{"ticker":"FCX","date":"2015-08-12","pret":-0.09486,"close":10.25}
{"ticker":"FCX","date":"2015-08-13","pret":0.01383,"close":10.07}
{"ticker":"FCX","date":"2015-08-14","pret":-0.00986,"close":10.03}
{"ticker":"FCX","date":"2015-08-17","pret":-0.01699,"close":10.24}
{"ticker":"FCX","date":"2015-08-18","pret":0.00503,"close":9.92}
{"ticker":"FCX","date":"2015-08-19","pret":-0.01211,"close":9.73}
{"ticker":"FCX","date":"2015-08-20","pret":0.01411,"close":9.71}
{"ticker":"FCX","date":"2015-08-21","pret":-0.02534,"close":9.58}
{"ticker":"FCX","date":"2015-08-24","pret":-0.11637,"close":8.68}
{"ticker":"FCX","date":"2015-08-25","pret":0.06475,"close":8.24}
{"ticker":"FCX","date":"2015-08-26","pret":-0.11441,"close":7.92}
{"ticker":"FCX","date":"2015-08-27","pret":0.04503,"close":10.19}
{"ticker":"FCX","date":"2015-08-28","pret":0.27221,"close":10.5}
{"ticker":"FCX","date":"2015-08-31","pret":-0.09047,"close":10.64}
{"ticker":"FCX","date":"2015-09-01","pret":-0.02346,"close":9.77}
{"ticker":"FCX","date":"2015-09-02","pret":-0.00595,"close":9.9}
{"ticker":"FCX","date":"2015-09-03","pret":-0.00299,"close":10.13}
{"ticker":"FCX","date":"2015-09-04","pret":-0.02322,"close":9.71}
{"ticker":"FCX","date":"2015-09-08","pret":0.04201,"close":10.4}
{"ticker":"FCX","date":"2015-09-09","pret":0.0534,"close":10.73}
{"ticker":"FCX","date":"2015-09-10","pret":0.00463,"close":11.27}
{"ticker":"FCX","date":"2015-09-11","pret":0.04429,"close":11.4}
{"ticker":"FCX","date":"2015-09-14","pret":-0.01246,"close":11.16}
{"ticker":"FCX","date":"2015-09-15","pret":-0.00359,"close":11.29}
{"ticker":"FCX","date":"2015-09-16","pret":0.02835,"close":11.84}
{"ticker":"FCX","date":"2015-09-17","pret":0.01817,"close":12.05}
{"ticker":"FCX","date":"2015-09-18","pret":-0.02783,"close":10.88}
{"ticker":"FCX","date":"2015-09-21","pret":-0.05157,"close":10.53}
{"ticker":"FCX","date":"2015-09-22","pret":-0.07718,"close":10.59}
{"ticker":"FCX","date":"2015-09-23","pret":0.06316,"close":10}
{"ticker":"FCX","date":"2015-09-24","pret":-0.09061,"close":9.99}
{"ticker":"FCX","date":"2015-09-25","pret":0.03644,"close":9.8}
{"ticker":"FCX","date":"2015-09-28","pret":-0.07212,"close":8.91}
{"ticker":"FCX","date":"2015-09-29","pret":-0.04256,"close":9.11}
{"ticker":"FCX","date":"2015-09-30","pret":0.0329,"close":9.69}
{"ticker":"FCX","date":"2015-10-01","pret":0.06676,"close":9.82}
{"ticker":"FCX","date":"2015-10-02","pret":-0.02039,"close":10.62}
{"ticker":"FCX","date":"2015-10-05","pret":0.08202,"close":11.18}
{"ticker":"FCX","date":"2015-10-06","pret":0.08106,"close":11.83}
{"ticker":"FCX","date":"2015-10-07","pret":0.06765,"close":13.01}
{"ticker":"FCX","date":"2015-10-08","pret":0.0572,"close":13.46}
{"ticker":"FCX","date":"2015-10-09","pret":0.07007,"close":13.49}
{"ticker":"FCX","date":"2015-10-12","pret":-0.02552,"close":12.94}
{"ticker":"FCX","date":"2015-10-13","pret":-0.09524,"close":12.73}
{"ticker":"FCX","date":"2015-10-14","pret":0.04137,"close":13.06}
{"ticker":"FCX","date":"2015-10-15","pret":0.00699,"close":13}
{"ticker":"FCX","date":"2015-10-16","pret":0.01078,"close":12.44}
{"ticker":"FCX","date":"2015-10-19","pret":-0.0673,"close":12.03}
{"ticker":"FCX","date":"2015-10-20","pret":-0.0232,"close":12.24}
{"ticker":"FCX","date":"2015-10-21","pret":0.02973,"close":11.95}
{"ticker":"FCX","date":"2015-10-22","pret":-0.06297,"close":12.02}
{"ticker":"FCX","date":"2015-10-23","pret":0.0548,"close":12.13}
{"ticker":"FCX","date":"2015-10-26","pret":-0.00411,"close":12.02}
{"ticker":"FCX","date":"2015-10-27","pret":-0.02671,"close":11.61}
{"ticker":"FCX","date":"2015-10-28","pret":-0.03443,"close":11.78}
{"ticker":"FCX","date":"2015-10-29","pret":0.01391,"close":11.63}
{"ticker":"FCX","date":"2015-10-30","pret":0.01031,"close":11.77}
{"ticker":"FCX","date":"2015-11-02","pret":0.00766,"close":11.82}
{"ticker":"FCX","date":"2015-11-03","pret":0.00254,"close":12.41}
{"ticker":"FCX","date":"2015-11-04","pret":0.06786,"close":12.02}
{"ticker":"FCX","date":"2015-11-05","pret":-0.0721,"close":11.48}
{"ticker":"FCX","date":"2015-11-06","pret":-0.05232,"close":10.75}
{"ticker":"FCX","date":"2015-11-09","pret":-0.04019,"close":10.49}
{"ticker":"FCX","date":"2015-11-10","pret":-0.03413,"close":9.83}
{"ticker":"FCX","date":"2015-11-11","pret":-0.04537,"close":9.31}
{"ticker":"FCX","date":"2015-11-12","pret":-0.112,"close":8.77}
{"ticker":"FCX","date":"2015-11-13","pret":0.01234,"close":8.68}
{"ticker":"FCX","date":"2015-11-16","pret":-0.02941,"close":8.86}
{"ticker":"FCX","date":"2015-11-17","pret":0.02606,"close":8.39}
{"ticker":"FCX","date":"2015-11-18","pret":-0.04695,"close":8.77}
{"ticker":"FCX","date":"2015-11-19","pret":0.03116,"close":8.41}
{"ticker":"FCX","date":"2015-11-20","pret":-0.04177,"close":8.25}
{"ticker":"FCX","date":"2015-11-23","pret":-0.02885,"close":8}
{"ticker":"FCX","date":"2015-11-24","pret":-0.00122,"close":8.3}
{"ticker":"FCX","date":"2015-11-25","pret":-0.00367,"close":8.1}
{"ticker":"FCX","date":"2015-11-26"}
{"ticker":"FCX","date":"2015-11-27","pret":-0.00368,"close":8.1}
{"ticker":"FCX","date":"2015-11-30","pret":-0.00246,"close":8.18}
{"ticker":"FCX","date":"2015-12-01","pret":0.01711,"close":8.33}
{"ticker":"FCX","date":"2015-12-02","pret":-0.00243,"close":7.83}
{"ticker":"FCX","date":"2015-12-03","pret":-0.04727,"close":7.68}
{"ticker":"FCX","date":"2015-12-04","pret":-0.02581,"close":7.85}
{"ticker":"FCX","date":"2015-12-07","pret":-0.00262,"close":7.23}
{"ticker":"FCX","date":"2015-12-08","pret":-0.07764,"close":6.74}
{"ticker":"FCX","date":"2015-12-09","pret":-0.01427,"close":6.99}
{"ticker":"FCX","date":"2015-12-10","pret":0.01568,"close":7.36}
{"ticker":"FCX","date":"2015-12-11","pret":0.01265,"close":6.9}
{"ticker":"FCX","date":"2015-12-14","pret":-0.04426,"close":6.46}
{"ticker":"FCX","date":"2015-12-15","pret":-0.04174,"close":6.52}
{"ticker":"FCX","date":"2015-12-16","pret":0.00909,"close":6.69}
{"ticker":"FCX","date":"2015-12-17"}
{"ticker":"FCX","date":"2015-12-18","pret":-0.05264,"close":6.21}
{"ticker":"FCX","date":"2015-12-21","pret":0.00318,"close":6.24}
{"ticker":"FCX","date":"2015-12-22","pret":-0.00477,"close":6.42}
{"ticker":"FCX","date":"2015-12-23","pret":0.06474,"close":7.45}
{"ticker":"FCX","date":"2015-12-24","pret":0.11679,"close":7.57}
{"ticker":"FCX","date":"2015-12-28","pret":-0.02692,"close":6.85}
{"ticker":"FCX","date":"2015-12-29","pret":-0.02486,"close":6.97}
{"ticker":"FCX","date":"2015-12-30","pret":-0.05905,"close":6.77}
{"ticker":"FCX","date":"2015-12-31","pret":-0.00745,"close":6.77}
{"ticker":"FCX","date":"2016-01-04","pret":-0.01354,"close":6.55}
{"ticker":"FCX","date":"2016-01-05","pret":0.00303,"close":6.71}
{"ticker":"FDEF","date":"2015-01-02","pret":0.00498,"close":33.74}
{"ticker":"FDEF","date":"2015-01-05","pret":-0.01827,"close":32.94}
{"ticker":"FDEF","date":"2015-01-06","pret":-0.02225,"close":32.51}
{"ticker":"FDEF","date":"2015-01-07","pret":0.00364,"close":33.68}
{"ticker":"FDEF","date":"2015-01-08","pret":0.02217,"close":33.79}
{"ticker":"FDEF","date":"2015-01-09","pret":-0.00119,"close":33.45}
{"ticker":"FDEF","date":"2015-01-12","pret":-0.01104,"close":33.41}
{"ticker":"FDEF","date":"2015-01-13","pret":0.00419,"close":33.43}
{"ticker":"FDEF","date":"2015-01-14","pret":-0.00269,"close":33.31}
{"ticker":"FDEF","date":"2015-01-15","pret":-0.00631,"close":32.93}
{"ticker":"FDEF","date":"2015-01-16","pret":-0.01488,"close":33.38}
{"ticker":"FDEF","date":"2015-01-20","pret":0.01277,"close":33.27}
{"ticker":"FDEF","date":"2015-01-21","pret":-0.01552,"close":32.86}
{"ticker":"FDEF","date":"2015-01-22","pret":0.01643,"close":33.47}
{"ticker":"FDEF","date":"2015-01-23","pret":0.00931,"close":32.96}
{"ticker":"FDEF","date":"2015-01-26","pret":-0.01749,"close":32.68}
{"ticker":"FDEF","date":"2015-01-27","pret":-0.04194,"close":31.45}
{"ticker":"FDEF","date":"2015-01-28","pret":-0.00064,"close":30.49}
{"ticker":"FDEF","date":"2015-01-29","pret":-0.04912,"close":30.77}
{"ticker":"FDEF","date":"2015-01-30","pret":0.01424,"close":30.46}
{"ticker":"FDEF","date":"2015-02-02","pret":0.00164,"close":30.73}
{"ticker":"FDEF","date":"2015-02-03","pret":-0.04738,"close":32.24}
{"ticker":"FDEF","date":"2015-02-04","pret":0.11311,"close":31.95}
{"ticker":"FDEF","date":"2015-02-05","pret":-0.01019,"close":32.12}
{"ticker":"FDEF","date":"2015-02-06","pret":0.00248,"close":32.22}
{"ticker":"FDEF","date":"2015-02-09","pret":-0.00093,"close":31.59}
{"ticker":"FDEF","date":"2015-02-10","pret":-0.01751,"close":31.95}
{"ticker":"FDEF","date":"2015-02-11","pret":-0.00126,"close":31.56}
{"ticker":"FDEF","date":"2015-02-12","pret":0.00032,"close":31.77}
{"ticker":"FDEF","date":"2015-02-13","pret":0.0138,"close":31.98}
{"ticker":"FDEF","date":"2015-02-17","pret":-0.00468,"close":32.24}
{"ticker":"FDEF","date":"2015-02-18","pret":0.00593,"close":31.99}
{"ticker":"FDEF","date":"2015-02-19","pret":-0.00969,"close":32.19}
{"ticker":"FDEF","date":"2015-02-20","pret":0.01342,"close":32}
{"ticker":"FDEF","date":"2015-02-23","pret":-0.01185,"close":31.79}
{"ticker":"FDEF","date":"2015-02-24","pret":0.00063,"close":31.94}
{"ticker":"FDEF","date":"2015-02-25","pret":0.01184,"close":31.9}
{"ticker":"FDEF","date":"2015-02-26","pret":-0.0109,"close":32.11}
{"ticker":"FDEF","date":"2015-02-27","pret":0.00562,"close":32.01}
{"ticker":"FDEF","date":"2015-03-02","pret":-0.00593,"close":32.38}
{"ticker":"FDEF","date":"2015-03-03","pret":0.01369,"close":31.99}
{"ticker":"FDEF","date":"2015-03-04","pret":-0.02249,"close":31.67}
{"ticker":"FDEF","date":"2015-03-05","pret":-0.00412,"close":31.61}
{"ticker":"FDEF","date":"2015-03-06","pret":-0.00381,"close":31.57}
{"ticker":"FDEF","date":"2015-03-09","pret":0.00951,"close":31.97}
{"ticker":"FDEF","date":"2015-03-10","pret":0.00785,"close":31.91}
{"ticker":"FDEF","date":"2015-03-11","pret":-0.00754,"close":32.12}
{"ticker":"FDEF","date":"2015-03-12","pret":0.02368,"close":32.99}
{"ticker":"FDEF","date":"2015-03-13","pret":0.01589,"close":32.89}
{"ticker":"FDEF","date":"2015-03-16","pret":-0.00334,"close":32.73}
{"ticker":"FDEF","date":"2015-03-17","pret":-0.00274,"close":32.94}
{"ticker":"FDEF","date":"2015-03-18","pret":0.00638,"close":32.98}
{"ticker":"FDEF","date":"2015-03-19","pret":-0.00638,"close":32.53}
{"ticker":"FDEF","date":"2015-03-20","pret":-0.0003,"close":32.96}
{"ticker":"FDEF","date":"2015-03-23","pret":0.00669,"close":32.61}
{"ticker":"FDEF","date":"2015-03-24","pret":-0.03767,"close":32.58}
{"ticker":"FDEF","date":"2015-03-25","pret":0.02455,"close":32.21}
{"ticker":"FDEF","date":"2015-03-26","pret":-0.01454,"close":32.7}
{"ticker":"FDEF","date":"2015-03-27","pret":0.01484,"close":32.45}
{"ticker":"FDEF","date":"2015-03-30","pret":-0.00307,"close":32.78}
{"ticker":"FDEF","date":"2015-03-31","pret":0.00706,"close":32.82}
{"ticker":"FDEF","date":"2015-04-01","pret":-0.00429,"close":33.2}
{"ticker":"FDEF","date":"2015-04-02","pret":0.02066,"close":33.77}
{"ticker":"FDEF","date":"2015-04-06","pret":0.00779,"close":33.98}
{"ticker":"FDEF","date":"2015-04-07","pret":0.01452,"close":33.82}
{"ticker":"FDEF","date":"2015-04-08","pret":-0.01213,"close":33.79}
{"ticker":"FDEF","date":"2015-04-09","pret":0.00089,"close":33.68}
{"ticker":"FDEF","date":"2015-04-10","pret":0.00741,"close":33.32}
{"ticker":"FDEF","date":"2015-04-13","pret":-0.02149,"close":33.3}
{"ticker":"FDEF","date":"2015-04-14","pret":0.00512,"close":33.28}
{"ticker":"FDEF","date":"2015-04-15","pret":-0.0012,"close":33.49}
{"ticker":"FDEF","date":"2015-04-16","pret":0,"close":33.95}
{"ticker":"FDEF","date":"2015-04-17","pret":0.01432,"close":32.52}
{"ticker":"FDEF","date":"2015-04-20","pret":-0.00922,"close":33.5}
{"ticker":"FDEF","date":"2015-04-21","pret":0.0113,"close":33.6}
{"ticker":"FDEF","date":"2015-04-22","pret":-0.00148,"close":33.91}
{"ticker":"FDEF","date":"2015-04-23","pret":0.00325,"close":33.98}
{"ticker":"FDEF","date":"2015-04-24","pret":0.00324,"close":33.98}
{"ticker":"FDEF","date":"2015-04-27","pret":0,"close":34}
{"ticker":"FDEF","date":"2015-04-28","pret":0,"close":34.25}
{"ticker":"FDEF","date":"2015-04-29","pret":0.00586,"close":34.49}
{"ticker":"FDEF","date":"2015-04-30","pret":0.00408,"close":35}
{"ticker":"FDEF","date":"2015-05-01","pret":0.02018,"close":34.82}
{"ticker":"FDEF","date":"2015-05-04","pret":0.00028,"close":34.91}
{"ticker":"FDEF","date":"2015-05-05","pret":-0.00372,"close":34.63}
{"ticker":"FDEF","date":"2015-05-06","pret":-0.00863,"close":34.51}
{"ticker":"FDEF","date":"2015-05-07","pret":0.00058,"close":34.63}
{"ticker":"FDEF","date":"2015-05-08","pret":0.01005,"close":35.26}
{"ticker":"FDEF","date":"2015-05-11","pret":0.00228,"close":35.77}
{"ticker":"FDEF","date":"2015-05-12","pret":0.01416,"close":35.95}
{"ticker":"FDEF","date":"2015-05-13","pret":0.007,"close":36.22}
{"ticker":"FDEF","date":"2015-05-14","pret":0.0111,"close":36.77}
{"ticker":"FDEF","date":"2015-05-15","pret":0.01941,"close":36.47}
{"ticker":"FDEF","date":"2015-05-18","pret":-0.01446,"close":37.27}
{"ticker":"FDEF","date":"2015-05-19","pret":0.01743,"close":37.09}
{"ticker":"FDEF","date":"2015-05-20","pret":0.00512,"close":37.46}
{"ticker":"FDEF","date":"2015-05-21","pret":-0.00188,"close":37.21}
{"ticker":"FDEF","date":"2015-05-22","pret":0.00269,"close":36.26}
{"ticker":"FDEF","date":"2015-05-26","pret":-0.03718,"close":35.18}
{"ticker":"FDEF","date":"2015-05-27","pret":-0.0214,"close":35.72}
{"ticker":"FDEF","date":"2015-05-28","pret":0.0085,"close":35.44}
{"ticker":"FDEF","date":"2015-05-29","pret":0.00056,"close":35.3}
{"ticker":"FDEF","date":"2015-06-01","pret":0.00562,"close":35.66}
{"ticker":"FDEF","date":"2015-06-02","pret":-0.00168,"close":35.33}
{"ticker":"FDEF","date":"2015-06-03","pret":-0.00535,"close":36.63}
{"ticker":"FDEF","date":"2015-06-04","pret":0.024,"close":35.29}
{"ticker":"FDEF","date":"2015-06-05","pret":-0.02202,"close":35.63}
{"ticker":"FDEF","date":"2015-06-08","pret":0.00562,"close":35.71}
{"ticker":"FDEF","date":"2015-06-09","pret":0.00447,"close":35.77}
{"ticker":"FDEF","date":"2015-06-10","pret":0.00584,"close":35.78}
{"ticker":"FDEF","date":"2015-06-11","pret":-0.00445,"close":35.5}
{"ticker":"FDEF","date":"2015-06-12","pret":-0.01658,"close":35.47}
{"ticker":"FDEF","date":"2015-06-15","pret":0.00028,"close":35.37}
{"ticker":"FDEF","date":"2015-06-16","pret":0.00057,"close":35.49}
{"ticker":"FDEF","date":"2015-06-17","pret":0.00254,"close":35.24}
{"ticker":"FDEF","date":"2015-06-18","pret":-0.00623,"close":35.44}
{"ticker":"FDEF","date":"2015-06-19","pret":0.0113,"close":36.25}
{"ticker":"FDEF","date":"2015-06-22","pret":0.02387,"close":36.93}
{"ticker":"FDEF","date":"2015-06-23","pret":0.01308,"close":37.25}
{"ticker":"FDEF","date":"2015-06-24","pret":0.01344,"close":36.74}
{"ticker":"FDEF","date":"2015-06-25","pret":-0.01561,"close":36.89}
{"ticker":"FDEF","date":"2015-06-26","pret":0.00487,"close":37.3}
{"ticker":"FDEF","date":"2015-06-29","pret":-0.01469,"close":37.01}
{"ticker":"FDEF","date":"2015-06-30","pret":0.02114,"close":37.53}
{"ticker":"FDEF","date":"2015-07-01","pret":0.00482,"close":37.9}
{"ticker":"FDEF","date":"2015-07-02","pret":0.00877,"close":37.62}
{"ticker":"FDEF","date":"2015-07-06","pret":-0.01627,"close":37.32}
{"ticker":"FDEF","date":"2015-07-07","pret":0.00242,"close":37.12}
{"ticker":"FDEF","date":"2015-07-08","pret":-0.01432,"close":37.01}
{"ticker":"FDEF","date":"2015-07-09","pret":0.02181,"close":36.68}
{"ticker":"FDEF","date":"2015-07-10","pret":-0.01286,"close":36.78}
{"ticker":"FDEF","date":"2015-07-13","pret":0.00027,"close":36.85}
{"ticker":"FDEF","date":"2015-07-14","pret":-0.00649,"close":36.49}
{"ticker":"FDEF","date":"2015-07-15","pret":-0.0079,"close":36.5}
{"ticker":"FDEF","date":"2015-07-16","pret":0.00926,"close":36.5}
{"ticker":"FDEF","date":"2015-07-17","pret":-0.00516,"close":36.62}
{"ticker":"FDEF","date":"2015-07-20","pret":0.00625,"close":36.3}
{"ticker":"FDEF","date":"2015-07-21","pret":0.02856,"close":36.09}
{"ticker":"FDEF","date":"2015-07-22","pret":-0.04742,"close":36.21}
{"ticker":"FDEF","date":"2015-07-23","pret":0.0044,"close":35.93}
{"ticker":"FDEF","date":"2015-07-24","pret":-0.0183,"close":35.96}
{"ticker":"FDEF","date":"2015-07-27","pret":0.01389,"close":35.99}
{"ticker":"FDEF","date":"2015-07-28","pret":-0.00581,"close":36}
{"ticker":"FDEF","date":"2015-07-29","pret":-0.00222,"close":36.1}
{"ticker":"FDEF","date":"2015-07-30","pret":0.00693,"close":38.95}
{"ticker":"FDEF","date":"2015-07-31","pret":0.0745,"close":38.45}
{"ticker":"FDEF","date":"2015-08-03","pret":-0.01083,"close":38.79}
{"ticker":"FDEF","date":"2015-08-04","pret":0.00078,"close":38.33}
{"ticker":"FDEF","date":"2015-08-05","pret":-0.0065,"close":38.42}
{"ticker":"FDEF","date":"2015-08-06","pret":0.00364,"close":38.17}
{"ticker":"FDEF","date":"2015-08-07","pret":-0.01412,"close":38}
{"ticker":"FDEF","date":"2015-08-10","pret":-0.00343,"close":37.92}
{"ticker":"FDEF","date":"2015-08-11","pret":-0.01679,"close":37.22}
{"ticker":"FDEF","date":"2015-08-12","pret":-0.01027,"close":36.86}
{"ticker":"FDEF","date":"2015-08-13","pret":0.00109,"close":36.64}
{"ticker":"FDEF","date":"2015-08-14","pret":-0.00982,"close":37.12}
{"ticker":"FDEF","date":"2015-08-17","pret":0.00927,"close":37.78}
{"ticker":"FDEF","date":"2015-08-18","pret":0.02095,"close":37.59}
{"ticker":"FDEF","date":"2015-08-19","pret":-0.01176,"close":37.76}
{"ticker":"FDEF","date":"2015-08-20","pret":0.01044,"close":37.48}
{"ticker":"FDEF","date":"2015-08-21","pret":-0.01745,"close":38.3}
{"ticker":"FDEF","date":"2015-08-24","pret":-0.00925,"close":36.53}
{"ticker":"FDEF","date":"2015-08-25","pret":0.02724,"close":36.43}
{"ticker":"FDEF","date":"2015-08-26","pret":-0.01124,"close":37.46}
{"ticker":"FDEF","date":"2015-08-27","pret":0.01813,"close":37.71}
{"ticker":"FDEF","date":"2015-08-28","pret":-0.00503,"close":37.44}
{"ticker":"FDEF","date":"2015-08-31","pret":-0.01095,"close":37.69}
{"ticker":"FDEF","date":"2015-09-01","pret":-0.00215,"close":36.24}
{"ticker":"FDEF","date":"2015-09-02","pret":-0.01463,"close":37}
{"ticker":"FDEF","date":"2015-09-03","pret":0.00816,"close":36.53}
{"ticker":"FDEF","date":"2015-09-04","pret":-0.01858,"close":36.48}
{"ticker":"FDEF","date":"2015-09-08","pret":0.02129,"close":37.21}
{"ticker":"FDEF","date":"2015-09-09","pret":0.00753,"close":35.96}
{"ticker":"FDEF","date":"2015-09-10","pret":-0.03491,"close":36.74}
{"ticker":"FDEF","date":"2015-09-11","pret":0.01323,"close":36.58}
{"ticker":"FDEF","date":"2015-09-14","pret":-0.00027,"close":36.55}
{"ticker":"FDEF","date":"2015-09-15","pret":0,"close":37.04}
{"ticker":"FDEF","date":"2015-09-16","pret":0.01684,"close":36.5}
{"ticker":"FDEF","date":"2015-09-17","pret":-0.02124,"close":36.11}
{"ticker":"FDEF","date":"2015-09-18","pret":-0.01805,"close":35.75}
{"ticker":"FDEF","date":"2015-09-21","pret":0.0067,"close":35.64}
{"ticker":"FDEF","date":"2015-09-22","pret":-0.01769,"close":35.35}
{"ticker":"FDEF","date":"2015-09-23","pret":0.00057,"close":35.71}
{"ticker":"FDEF","date":"2015-09-24","pret":0.0079,"close":37.43}
{"ticker":"FDEF","date":"2015-09-25","pret":0.0589,"close":36.47}
{"ticker":"FDEF","date":"2015-09-28","pret":-0.04081,"close":36.32}
{"ticker":"FDEF","date":"2015-09-29","pret":0.00248,"close":37.17}
{"ticker":"FDEF","date":"2015-09-30","pret":0.02822,"close":36.56}
{"ticker":"FDEF","date":"2015-10-01","pret":-0.02382,"close":37.28}
{"ticker":"FDEF","date":"2015-10-02","pret":0.01009,"close":37.28}
{"ticker":"FDEF","date":"2015-10-05","pret":-0.00926,"close":36.87}
{"ticker":"FDEF","date":"2015-10-06","pret":0.00355,"close":35.42}
{"ticker":"FDEF","date":"2015-10-07","pret":-0.0361,"close":35.58}
{"ticker":"FDEF","date":"2015-10-08","pret":-0.00738,"close":35.94}
{"ticker":"FDEF","date":"2015-10-09"}
{"ticker":"FDEF","date":"2015-10-12","pret":0.01133,"close":36.55}
{"ticker":"FDEF","date":"2015-10-13","pret":0.02805,"close":36.56}
{"ticker":"FDEF","date":"2015-10-14","pret":-0.00219,"close":36.52}
{"ticker":"FDEF","date":"2015-10-15","pret":0.00356,"close":37.85}
{"ticker":"FDEF","date":"2015-10-16","pret":0.03309,"close":38.04}
{"ticker":"FDEF","date":"2015-10-19","pret":0.0134,"close":38.57}
{"ticker":"FDEF","date":"2015-10-20","pret":0.01194,"close":40.05}
{"ticker":"FDEF","date":"2015-10-21","pret":0.03399,"close":39.06}
{"ticker":"FDEF","date":"2015-10-22","pret":-0.02423,"close":39.14}
{"ticker":"FDEF","date":"2015-10-23","pret":0.00433,"close":39.5}
{"ticker":"FDEF","date":"2015-10-26","pret":0.00482,"close":39.47}
{"ticker":"FDEF","date":"2015-10-27","pret":-0.00406,"close":38.85}
{"ticker":"FDEF","date":"2015-10-28","pret":-0.01279,"close":39.5}
{"ticker":"FDEF","date":"2015-10-29","pret":0.01963,"close":39.3}
{"ticker":"FDEF","date":"2015-10-30","pret":-0.00837,"close":38.3}
{"ticker":"FDEF","date":"2015-11-02","pret":-0.02527,"close":39.05}
{"ticker":"FDEF","date":"2015-11-03","pret":0.01914,"close":38.97}
{"ticker":"FDEF","date":"2015-11-04","pret":-0.0018,"close":39.19}
{"ticker":"FDEF","date":"2015-11-05","pret":0.00512,"close":39.33}
{"ticker":"FDEF","date":"2015-11-06","pret":0.00966,"close":40.26}
{"ticker":"FDEF","date":"2015-11-09","pret":0.01754,"close":39.93}
{"ticker":"FDEF","date":"2015-11-10","pret":-0.01452,"close":39.52}
{"ticker":"FDEF","date":"2015-11-11","pret":-0.0043,"close":39.36}
{"ticker":"FDEF","date":"2015-11-12","pret":-0.00788,"close":39.41}
{"ticker":"FDEF","date":"2015-11-13","pret":-0.00307,"close":39.43}
{"ticker":"FDEF","date":"2015-11-16","pret":0.01095,"close":39.69}
{"ticker":"FDEF","date":"2015-11-17","pret":0,"close":39.45}
{"ticker":"FDEF","date":"2015-11-18","pret":-0.00609,"close":39.86}
{"ticker":"FDEF","date":"2015-11-19","pret":0.01517,"close":40.21}
{"ticker":"FDEF","date":"2015-11-20","pret":0.01296,"close":39.59}
{"ticker":"FDEF","date":"2015-11-23","pret":-0.02482,"close":40.31}
{"ticker":"FDEF","date":"2015-11-24","pret":0.0211,"close":40.94}
{"ticker":"FDEF","date":"2015-11-25","pret":0.0175,"close":41.05}
{"ticker":"FDEF","date":"2015-11-26"}
{"ticker":"FDEF","date":"2015-11-27","pret":0.00146,"close":41.74}
{"ticker":"FDEF","date":"2015-11-30","pret":0.01813,"close":41.53}
{"ticker":"FDEF","date":"2015-12-01","pret":0.00263,"close":41.9}
{"ticker":"FDEF","date":"2015-12-02","pret":-0.00096,"close":41.68}
{"ticker":"FDEF","date":"2015-12-03","pret":-0.00479,"close":40.39}
{"ticker":"FDEF","date":"2015-12-04","pret":-0.02876,"close":42.1}
{"ticker":"FDEF","date":"2015-12-07","pret":0.04284,"close":40.6}
{"ticker":"FDEF","date":"2015-12-08","pret":-0.04482,"close":39.88}
{"ticker":"FDEF","date":"2015-12-09","pret":-0.01775,"close":39.55}
{"ticker":"FDEF","date":"2015-12-10","pret":-0.00076,"close":39.32}
{"ticker":"FDEF","date":"2015-12-11","pret":-0.0204,"close":38.98}
{"ticker":"FDEF","date":"2015-12-14","pret":0.0077,"close":39.22}
{"ticker":"FDEF","date":"2015-12-15","pret":0.00688,"close":39.66}
{"ticker":"FDEF","date":"2015-12-16","pret":0.00985,"close":39.74}
{"ticker":"FDEF","date":"2015-12-17"}
{"ticker":"FDEF","date":"2015-12-18","pret":-0.00681,"close":38.46}
{"ticker":"FDEF","date":"2015-12-21","pret":-0.01917,"close":37.81}
{"ticker":"FDEF","date":"2015-12-22","pret":-0.03545,"close":38.57}
{"ticker":"FDEF","date":"2015-12-23","pret":0.03028,"close":38.87}
{"ticker":"FDEF","date":"2015-12-24","pret":0.01006,"close":38.95}
{"ticker":"FDEF","date":"2015-12-28","pret":-0.0098,"close":38.63}
{"ticker":"FDEF","date":"2015-12-29","pret":-0.00182,"close":38.98}
{"ticker":"FDEF","date":"2015-12-30","pret":0.00879,"close":38.74}
{"ticker":"FDEF","date":"2015-12-31","pret":-0.00516,"close":37.78}
{"ticker":"FDEF","date":"2016-01-04","pret":-0.03101,"close":37.02}
{"ticker":"FDEF","date":"2016-01-05","pret":-0.01263,"close":38.08}
{"ticker":"FDML","date":"2015-01-02","pret":0.00311,"close":15.29}
{"ticker":"FDML","date":"2015-01-05","pret":-0.06474,"close":14.87}
{"ticker":"FDML","date":"2015-01-06","pret":-0.01199,"close":14.04}
{"ticker":"FDML","date":"2015-01-07","pret":-0.04665,"close":13.87}
{"ticker":"FDML","date":"2015-01-08","pret":-0.01272,"close":14.49}
{"ticker":"FDML","date":"2015-01-09","pret":0.03219,"close":14.27}
{"ticker":"FDML","date":"2015-01-12","pret":-0.02088,"close":14.71}
{"ticker":"FDML","date":"2015-01-13","pret":0.04268,"close":14.26}
{"ticker":"FDML","date":"2015-01-14","pret":-0.05613,"close":13.82}
{"ticker":"FDML","date":"2015-01-15","pret":-0.01075,"close":13.33}
{"ticker":"FDML","date":"2015-01-16","pret":-0.04344,"close":13.46}
{"ticker":"FDML","date":"2015-01-20","pret":0.01642,"close":13.5}
{"ticker":"FDML","date":"2015-01-21","pret":-0.00743,"close":13.26}
{"ticker":"FDML","date":"2015-01-22","pret":-0.00149,"close":13.99}
{"ticker":"FDML","date":"2015-01-23","pret":0.04954,"close":13.83}
{"ticker":"FDML","date":"2015-01-26","pret":-0.02155,"close":13.77}
{"ticker":"FDML","date":"2015-01-27","pret":-0.01832,"close":13.76}
{"ticker":"FDML","date":"2015-01-28","pret":0.02267,"close":13.88}
{"ticker":"FDML","date":"2015-01-29","pret":0.0072,"close":14.32}
{"ticker":"FDML","date":"2015-01-30","pret":0.01779,"close":13.53}
{"ticker":"FDML","date":"2015-02-02","pret":-0.04103,"close":14.22}
{"ticker":"FDML","date":"2015-02-03","pret":0.05642,"close":14.68}
{"ticker":"FDML","date":"2015-02-04","pret":0.01585,"close":15.04}
{"ticker":"FDML","date":"2015-02-05","pret":0.03559,"close":15.37}
{"ticker":"FDML","date":"2015-02-06","pret":0.01506,"close":15.64}
{"ticker":"FDML","date":"2015-02-09","pret":0.00648,"close":15.31}
{"ticker":"FDML","date":"2015-02-10","pret":0.00258,"close":14.96}
{"ticker":"FDML","date":"2015-02-11","pret":-0.04007,"close":14.74}
{"ticker":"FDML","date":"2015-02-12","pret":-0.00067,"close":15.27}
{"ticker":"FDML","date":"2015-02-13","pret":0.02713,"close":15.23}
{"ticker":"FDML","date":"2015-02-17","pret":-0.00392,"close":15.07}
{"ticker":"FDML","date":"2015-02-18","pret":-0.01785,"close":15.34}
{"ticker":"FDML","date":"2015-02-19","pret":0.02243,"close":15.46}
{"ticker":"FDML","date":"2015-02-20","pret":0.00909,"close":15.41}
{"ticker":"FDML","date":"2015-02-23","pret":-0.00909,"close":15.27}
{"ticker":"FDML","date":"2015-02-24","pret":-0.0251,"close":13.83}
{"ticker":"FDML","date":"2015-02-25","pret":-0.07787,"close":13.19}
{"ticker":"FDML","date":"2015-02-26","pret":-0.04738,"close":12.98}
{"ticker":"FDML","date":"2015-02-27","pret":-0.01451,"close":13.07}
{"ticker":"FDML","date":"2015-03-02","pret":0.00766,"close":13.49}
{"ticker":"FDML","date":"2015-03-03","pret":0.0219,"close":13.18}
{"ticker":"FDML","date":"2015-03-04","pret":-0.0219,"close":13.01}
{"ticker":"FDML","date":"2015-03-05","pret":-0.00229,"close":13.26}
{"ticker":"FDML","date":"2015-03-06","pret":0.00458,"close":13.24}
{"ticker":"FDML","date":"2015-03-09","pret":0.00834,"close":12.88}
{"ticker":"FDML","date":"2015-03-10","pret":-0.04322,"close":12.86}
{"ticker":"FDML","date":"2015-03-11","pret":0.01254,"close":12.81}
{"ticker":"FDML","date":"2015-03-12","pret":0.00156,"close":12.83}
{"ticker":"FDML","date":"2015-03-13","pret":-0.00624,"close":12.88}
{"ticker":"FDML","date":"2015-03-16","pret":0.01707,"close":13}
{"ticker":"FDML","date":"2015-03-17","pret":-0.0085,"close":13.05}
{"ticker":"FDML","date":"2015-03-18","pret":0.00542,"close":13.22}
{"ticker":"FDML","date":"2015-03-19","pret":0.01379,"close":13.24}
{"ticker":"FDML","date":"2015-03-20","pret":0.01511,"close":13.05}
{"ticker":"FDML","date":"2015-03-23","pret":-0.02045,"close":13.1}
{"ticker":"FDML","date":"2015-03-24","pret":0,"close":12.87}
{"ticker":"FDML","date":"2015-03-25","pret":-0.01154,"close":12.61}
{"ticker":"FDML","date":"2015-03-26","pret":-0.02746,"close":12.88}
{"ticker":"FDML","date":"2015-03-27","pret":0.02436,"close":12.89}
{"ticker":"FDML","date":"2015-03-30","pret":0.00927,"close":13.05}
{"ticker":"FDML","date":"2015-03-31","pret":0.00384,"close":13.31}
{"ticker":"FDML","date":"2015-04-01","pret":0.01898,"close":13.23}
{"ticker":"FDML","date":"2015-04-02","pret":-0.00528,"close":13.34}
{"ticker":"FDML","date":"2015-04-06","pret":0.00678,"close":13.91}
{"ticker":"FDML","date":"2015-04-07","pret":0.0455,"close":13.5}
{"ticker":"FDML","date":"2015-04-08","pret":-0.03059,"close":13.53}
{"ticker":"FDML","date":"2015-04-09","pret":0.00369,"close":13.12}
{"ticker":"FDML","date":"2015-04-10","pret":-0.02613,"close":13.4}
{"ticker":"FDML","date":"2015-04-13","pret":0.02096,"close":13.27}
{"ticker":"FDML","date":"2015-04-14","pret":-0.01493,"close":13.45}
{"ticker":"FDML","date":"2015-04-15","pret":0.01418,"close":13.73}
{"ticker":"FDML","date":"2015-04-16","pret":0.01472,"close":13.82}
{"ticker":"FDML","date":"2015-04-17","pret":0.00292,"close":13.32}
{"ticker":"FDML","date":"2015-04-20","pret":-0.02358,"close":13.3}
{"ticker":"FDML","date":"2015-04-21","pret":-0.00523,"close":13.27}
{"ticker":"FDML","date":"2015-04-22","pret":-0.00904,"close":13.1}
{"ticker":"FDML","date":"2015-04-23","pret":-0.01141,"close":12.99}
{"ticker":"FDML","date":"2015-04-24","pret":-0.00076,"close":13}
{"ticker":"FDML","date":"2015-04-27","pret":0.00229,"close":13.15}
{"ticker":"FDML","date":"2015-04-28","pret":0.01215,"close":13.34}
{"ticker":"FDML","date":"2015-04-29","pret":0.04789,"close":13.87}
{"ticker":"FDML","date":"2015-04-30","pret":-0.0065,"close":12.9}
{"ticker":"FDML","date":"2015-05-01","pret":-0.0643,"close":12.35}
{"ticker":"FDML","date":"2015-05-04","pret":-0.0434,"close":12.44}
{"ticker":"FDML","date":"2015-05-05","pret":0.00161,"close":12.33}
{"ticker":"FDML","date":"2015-05-06","pret":0.00722,"close":12.44}
{"ticker":"FDML","date":"2015-05-07","pret":-0.00964,"close":12.5}
{"ticker":"FDML","date":"2015-05-08","pret":0.01998,"close":12.62}
{"ticker":"FDML","date":"2015-05-11","pret":-0.00158,"close":12.6}
{"ticker":"FDML","date":"2015-05-12","pret":-0.00556,"close":12.48}
{"ticker":"FDML","date":"2015-05-13","pret":-0.00399,"close":12.73}
{"ticker":"FDML","date":"2015-05-14","pret":0.02215,"close":12.82}
{"ticker":"FDML","date":"2015-05-15","pret":0.00312,"close":12.83}
{"ticker":"FDML","date":"2015-05-18","pret":0.00312,"close":13.06}
{"ticker":"FDML","date":"2015-05-19","pret":0.01849,"close":12.95}
{"ticker":"FDML","date":"2015-05-20","pret":-0.0092,"close":12.96}
{"ticker":"FDML","date":"2015-05-21","pret":-0.00154,"close":13.04}
{"ticker":"FDML","date":"2015-05-22","pret":0.00539,"close":12.73}
{"ticker":"FDML","date":"2015-05-26","pret":-0.02408,"close":12.57}
{"ticker":"FDML","date":"2015-05-27","pret":-0.00948,"close":12.7}
{"ticker":"FDML","date":"2015-05-28","pret":0.00633,"close":12.6}
{"ticker":"FDML","date":"2015-05-29","pret":-0.00951,"close":12.43}
{"ticker":"FDML","date":"2015-06-01","pret":0,"close":12.6}
{"ticker":"FDML","date":"2015-06-02","pret":0,"close":12.67}
{"ticker":"FDML","date":"2015-06-03","pret":0.01344,"close":12.95}
{"ticker":"FDML","date":"2015-06-04","pret":0.01482,"close":12.54}
{"ticker":"FDML","date":"2015-06-05","pret":-0.03305,"close":12.39}
{"ticker":"FDML","date":"2015-06-08","pret":-0.01288,"close":12.08}
{"ticker":"FDML","date":"2015-06-09","pret":-0.02295,"close":12.18}
{"ticker":"FDML","date":"2015-06-10","pret":0.01808,"close":12.43}
{"ticker":"FDML","date":"2015-06-11","pret":0.01936,"close":12.29}
{"ticker":"FDML","date":"2015-06-12","pret":-0.01854,"close":12.37}
{"ticker":"FDML","date":"2015-06-15","pret":-0.00163,"close":11.72}
{"ticker":"FDML","date":"2015-06-16","pret":-0.04671,"close":11.72}
{"ticker":"FDML","date":"2015-06-17","pret":0.00681,"close":11.86}
{"ticker":"FDML","date":"2015-06-18","pret":0.00929,"close":11.79}
{"ticker":"FDML","date":"2015-06-19","pret":-0.00759,"close":11.77}
{"ticker":"FDML","date":"2015-06-22","pret":0.00422,"close":11.7}
{"ticker":"FDML","date":"2015-06-23","pret":-0.01358,"close":11.96}
{"ticker":"FDML","date":"2015-06-24","pret":0.02114,"close":11.9}
{"ticker":"FDML","date":"2015-06-25","pret":0,"close":11.88}
{"ticker":"FDML","date":"2015-06-26","pret":-0.00503,"close":12.1}
{"ticker":"FDML","date":"2015-06-29","pret":0.01004,"close":11.55}
{"ticker":"FDML","date":"2015-06-30","pret":-0.02958,"close":11.35}
{"ticker":"FDML","date":"2015-07-01","pret":-0.01643,"close":11.17}
{"ticker":"FDML","date":"2015-07-02","pret":-0.0274,"close":11.1}
{"ticker":"FDML","date":"2015-07-06","pret":-0.01535,"close":10.91}
{"ticker":"FDML","date":"2015-07-07","pret":-0.01006,"close":10.64}
{"ticker":"FDML","date":"2015-07-08","pret":-0.0346,"close":10.47}
{"ticker":"FDML","date":"2015-07-09","pret":0.01229,"close":10.3}
{"ticker":"FDML","date":"2015-07-10","pret":-0.02089,"close":10.39}
{"ticker":"FDML","date":"2015-07-13","pret":0.00765,"close":10.69}
{"ticker":"FDML","date":"2015-07-14","pret":0.01512,"close":10.71}
{"ticker":"FDML","date":"2015-07-15","pret":0.00468,"close":10.58}
{"ticker":"FDML","date":"2015-07-16","pret":0.00373,"close":10.49}
{"ticker":"FDML","date":"2015-07-17","pret":-0.02353,"close":10.56}
{"ticker":"FDML","date":"2015-07-20","pret":0.00475,"close":10.32}
{"ticker":"FDML","date":"2015-07-21","pret":-0.02495,"close":10.25}
{"ticker":"FDML","date":"2015-07-22","pret":-0.00977,"close":10.08}
{"ticker":"FDML","date":"2015-07-23","pret":-0.00689,"close":10.11}
{"ticker":"FDML","date":"2015-07-24","pret":-0.00198,"close":9.9}
{"ticker":"FDML","date":"2015-07-27","pret":-0.02405,"close":9.75}
{"ticker":"FDML","date":"2015-07-28","pret":-0.00305,"close":9.8}
{"ticker":"FDML","date":"2015-07-29","pret":0.01715,"close":11.24}
{"ticker":"FDML","date":"2015-07-30","pret":0.10616,"close":11.16}
{"ticker":"FDML","date":"2015-07-31","pret":0.00628,"close":11.2}
{"ticker":"FDML","date":"2015-08-03","pret":0.00179,"close":10.94}
{"ticker":"FDML","date":"2015-08-04","pret":-0.01891,"close":10.59}
{"ticker":"FDML","date":"2015-08-05","pret":-0.03516,"close":10.72}
{"ticker":"FDML","date":"2015-08-06","pret":0,"close":10.53}
{"ticker":"FDML","date":"2015-08-07","pret":-0.01518,"close":10.38}
{"ticker":"FDML","date":"2015-08-10","pret":-0.00575,"close":10.74}
{"ticker":"FDML","date":"2015-08-11","pret":0.01999,"close":9.91}
{"ticker":"FDML","date":"2015-08-12","pret":-0.08453,"close":9.74}
{"ticker":"FDML","date":"2015-08-13","pret":0.00307,"close":9.88}
{"ticker":"FDML","date":"2015-08-14","pret":0.0122,"close":9.8}
{"ticker":"FDML","date":"2015-08-17","pret":-0.0122,"close":9.78}
{"ticker":"FDML","date":"2015-08-18","pret":-0.00307,"close":9.68}
{"ticker":"FDML","date":"2015-08-19","pret":-0.0072,"close":9.36}
{"ticker":"FDML","date":"2015-08-20","pret":-0.04112,"close":9.04}
{"ticker":"FDML","date":"2015-08-21","pret":-0.04289,"close":8.96}
{"ticker":"FDML","date":"2015-08-24","pret":-0.07463,"close":8.63}
{"ticker":"FDML","date":"2015-08-25","pret":0.0858,"close":8.46}
{"ticker":"FDML","date":"2015-08-26","pret":-0.03505,"close":8.29}
{"ticker":"FDML","date":"2015-08-27","pret":-0.03038,"close":8.45}
{"ticker":"FDML","date":"2015-08-28","pret":0.00473,"close":8.72}
{"ticker":"FDML","date":"2015-08-31","pret":0.02794,"close":9.2}
{"ticker":"FDML","date":"2015-09-01","pret":0.03719,"close":8.95}
{"ticker":"FDML","date":"2015-09-02","pret":0.00771,"close":8.8}
{"ticker":"FDML","date":"2015-09-03","pret":-0.02783,"close":8.54}
{"ticker":"FDML","date":"2015-09-04","pret":-0.05212,"close":8.19}
{"ticker":"FDML","date":"2015-09-08","pret":-0.01921,"close":8.28}
{"ticker":"FDML","date":"2015-09-09","pret":0.00845,"close":8.24}
{"ticker":"FDML","date":"2015-09-10","pret":-0.01088,"close":8.12}
{"ticker":"FDML","date":"2015-09-11","pret":-0.02211,"close":8.01}
{"ticker":"FDML","date":"2015-09-14","pret":-0.00873,"close":7.81}
{"ticker":"FDML","date":"2015-09-15","pret":-0.0241,"close":7.94}
{"ticker":"FDML","date":"2015-09-16","pret":0.02284,"close":8.22}
{"ticker":"FDML","date":"2015-09-17","pret":0.02845,"close":8.2}
{"ticker":"FDML","date":"2015-09-18","pret":-0.0135,"close":7.96}
{"ticker":"FDML","date":"2015-09-21","pret":-0.01494,"close":7.89}
{"ticker":"FDML","date":"2015-09-22","pret":-0.02541,"close":7.47}
{"ticker":"FDML","date":"2015-09-23","pret":-0.03404,"close":7.19}
{"ticker":"FDML","date":"2015-09-24","pret":-0.04077,"close":7.27}
{"ticker":"FDML","date":"2015-09-25","pret":0.01651,"close":7.13}
{"ticker":"FDML","date":"2015-09-28","pret":-0.03612,"close":6.95}
{"ticker":"FDML","date":"2015-09-29","pret":-0.01424,"close":6.78}
{"ticker":"FDML","date":"2015-09-30","pret":-0.013,"close":6.83}
{"ticker":"FDML","date":"2015-10-01","pret":-0.00146,"close":6.85}
{"ticker":"FDML","date":"2015-10-02","pret":-0.01614,"close":7.15}
{"ticker":"FDML","date":"2015-10-05","pret":0.06998,"close":7.55}
{"ticker":"FDML","date":"2015-10-06","pret":0.04451,"close":7.6}
{"ticker":"FDML","date":"2015-10-07","pret":0.00919,"close":7.87}
{"ticker":"FDML","date":"2015-10-08","pret":0.02962,"close":8.08}
{"ticker":"FDML","date":"2015-10-09","pret":0.03369,"close":8.12}
{"ticker":"FDML","date":"2015-10-12","pret":0,"close":8.1}
{"ticker":"FDML","date":"2015-10-13","pret":-0.01359,"close":8.05}
{"ticker":"FDML","date":"2015-10-14","pret":0.00496,"close":8.11}
{"ticker":"FDML","date":"2015-10-15","pret":0.00863,"close":8.3}
{"ticker":"FDML","date":"2015-10-16","pret":0.01944,"close":8.16}
{"ticker":"FDML","date":"2015-10-19","pret":-0.02436,"close":7.74}
{"ticker":"FDML","date":"2015-10-20","pret":-0.04283,"close":8.03}
{"ticker":"FDML","date":"2015-10-21","pret":0.04036,"close":7.8}
{"ticker":"FDML","date":"2015-10-22","pret":-0.02377,"close":8.1}
{"ticker":"FDML","date":"2015-10-23","pret":0.03116,"close":8.37}
{"ticker":"FDML","date":"2015-10-26","pret":0.02664,"close":7.99}
{"ticker":"FDML","date":"2015-10-27","pret":-0.04897,"close":7.76}
{"ticker":"FDML","date":"2015-10-28","pret":-0.12124,"close":7.64}
{"ticker":"FDML","date":"2015-10-29","pret":0.10861,"close":8.28}
{"ticker":"FDML","date":"2015-10-30","pret":0.04837,"close":7.75}
{"ticker":"FDML","date":"2015-11-02","pret":-0.0573,"close":8.55}
{"ticker":"FDML","date":"2015-11-03","pret":0.09764,"close":8.58}
{"ticker":"FDML","date":"2015-11-04","pret":-0.00233,"close":8.68}
{"ticker":"FDML","date":"2015-11-05","pret":0.01274,"close":8.49}
{"ticker":"FDML","date":"2015-11-06","pret":-0.02801,"close":8.67}
{"ticker":"FDML","date":"2015-11-09","pret":0.02455,"close":8.39}
{"ticker":"FDML","date":"2015-11-10","pret":-0.03765,"close":8.32}
{"ticker":"FDML","date":"2015-11-11","pret":0.0024,"close":8.1}
{"ticker":"FDML","date":"2015-11-12","pret":-0.03779,"close":7.74}
{"ticker":"FDML","date":"2015-11-13","pret":-0.04575,"close":7.47}
{"ticker":"FDML","date":"2015-11-16","pret":-0.03036,"close":7.67}
{"ticker":"FDML","date":"2015-11-17","pret":0.03166,"close":7.42}
{"ticker":"FDML","date":"2015-11-18","pret":-0.03032,"close":7.56}
{"ticker":"FDML","date":"2015-11-19","pret":0.01198,"close":7.45}
{"ticker":"FDML","date":"2015-11-20","pret":-0.00797,"close":7.62}
{"ticker":"FDML","date":"2015-11-23","pret":0.00664,"close":7.72}
{"ticker":"FDML","date":"2015-11-24","pret":0.01446,"close":8.06}
{"ticker":"FDML","date":"2015-11-25","pret":0.05214,"close":8.1}
{"ticker":"FDML","date":"2015-11-26"}
{"ticker":"FDML","date":"2015-11-27","pret":0.00124,"close":8.12}
{"ticker":"FDML","date":"2015-11-30","pret":0.01474,"close":8.18}
{"ticker":"FDML","date":"2015-12-01","pret":-0.00734,"close":8}
{"ticker":"FDML","date":"2015-12-02","pret":-0.02111,"close":7.89}
{"ticker":"FDML","date":"2015-12-03","pret":-0.00629,"close":7.59}
{"ticker":"FDML","date":"2015-12-04","pret":-0.0452,"close":7.5}
{"ticker":"FDML","date":"2015-12-07","pret":-0.00929,"close":7.43}
{"ticker":"FDML","date":"2015-12-08","pret":-0.0202,"close":7.34}
{"ticker":"FDML","date":"2015-12-09","pret":-0.00136,"close":7.45}
{"ticker":"FDML","date":"2015-12-10","pret":0.01889,"close":7.32}
{"ticker":"FDML","date":"2015-12-11","pret":-0.04372,"close":6.82}
{"ticker":"FDML","date":"2015-12-14","pret":-0.04572,"close":6.53}
{"ticker":"FDML","date":"2015-12-15","pret":-0.0342,"close":6.85}
{"ticker":"FDML","date":"2015-12-16","pret":0.04149,"close":6.93}
{"ticker":"FDML","date":"2015-12-17"}
{"ticker":"FDML","date":"2015-12-18","pret":-0.043,"close":6.78}
{"ticker":"FDML","date":"2015-12-21","pret":0.03132,"close":6.84}
{"ticker":"FDML","date":"2015-12-22","pret":0.00293,"close":6.88}
{"ticker":"FDML","date":"2015-12-23","pret":0.01164,"close":7.19}
{"ticker":"FDML","date":"2015-12-24","pret":0.04111,"close":7.28}
{"ticker":"FDML","date":"2015-12-28","pret":0.00277,"close":6.97}
{"ticker":"FDML","date":"2015-12-29","pret":-0.02525,"close":7.05}
{"ticker":"FDML","date":"2015-12-30","pret":-0.0057,"close":6.88}
{"ticker":"FDML","date":"2015-12-31","pret":-0.02899,"close":6.85}
{"ticker":"FDML","date":"2016-01-04","pret":-0.00738,"close":6.71}
{"ticker":"FDML","date":"2016-01-05","pret":0,"close":6.41}
{"ticker":"FDO","date":"2015-01-02","pret":-0.00227,"close":78.89}
{"ticker":"FDO","date":"2015-01-05","pret":-0.00443,"close":78.66}
{"ticker":"FDO","date":"2015-01-06","pret":-0.00152,"close":78.67}
{"ticker":"FDO","date":"2015-01-07","pret":0.00304,"close":78.86}
{"ticker":"FDO","date":"2015-01-08","pret":-0.00725,"close":78.51}
{"ticker":"FDO","date":"2015-01-09","pret":0.00153,"close":77.99}
{"ticker":"FDO","date":"2015-01-12","pret":-0.00767,"close":76.69}
{"ticker":"FDO","date":"2015-01-13","pret":-0.0124,"close":76.86}
{"ticker":"FDO","date":"2015-01-14","pret":0.00078,"close":76.3}
{"ticker":"FDO","date":"2015-01-15","pret":-0.01968,"close":75.14}
{"ticker":"FDO","date":"2015-01-16","pret":-0.00664,"close":75.28}
{"ticker":"FDO","date":"2015-01-20","pret":0.0012,"close":75.43}
{"ticker":"FDO","date":"2015-01-21","pret":0.0024,"close":75.55}
{"ticker":"FDO","date":"2015-01-22","pret":0.00675,"close":76.44}
{"ticker":"FDO","date":"2015-01-23","pret":0.01181,"close":76.93}
{"ticker":"FDO","date":"2015-01-26","pret":0.00013,"close":76.36}
{"ticker":"FDO","date":"2015-01-27","pret":-0.00628,"close":76.62}
{"ticker":"FDO","date":"2015-01-28","pret":0.00367,"close":76.31}
{"ticker":"FDO","date":"2015-01-29","pret":-0.00236,"close":76.22}
{"ticker":"FDO","date":"2015-01-30","pret":-0.00236,"close":76.1}
{"ticker":"FDO","date":"2015-02-02","pret":0.00511,"close":76.77}
{"ticker":"FDO","date":"2015-02-03","pret":0.00677,"close":77.49}
{"ticker":"FDO","date":"2015-02-04","pret":0.0066,"close":77.35}
{"ticker":"FDO","date":"2015-02-05","pret":0.0009,"close":77.56}
{"ticker":"FDO","date":"2015-02-06","pret":-0.00478,"close":77.35}
{"ticker":"FDO","date":"2015-02-09","pret":0.00091,"close":77.29}
{"ticker":"FDO","date":"2015-02-10","pret":0.00207,"close":77.56}
{"ticker":"FDO","date":"2015-02-11","pret":0.00361,"close":77.75}
{"ticker":"FDO","date":"2015-02-12","pret":0.00077,"close":77.55}
{"ticker":"FDO","date":"2015-02-13","pret":-0.00309,"close":77.86}
{"ticker":"FDO","date":"2015-02-17","pret":0.00553,"close":77.84}
{"ticker":"FDO","date":"2015-02-18","pret":-0.00308,"close":77.97}
{"ticker":"FDO","date":"2015-02-19","pret":0.00462,"close":77.9}
{"ticker":"FDO","date":"2015-02-20","pret":-0.00333,"close":78.27}
{"ticker":"FDO","date":"2015-02-23","pret":0.0064,"close":78.28}
{"ticker":"FDO","date":"2015-02-24","pret":-0.00256,"close":78.19}
{"ticker":"FDO","date":"2015-02-25","pret":0.00268,"close":78.62}
{"ticker":"FDO","date":"2015-02-26","pret":0.00089,"close":78.61}
{"ticker":"FDO","date":"2015-02-27","pret":0.00204,"close":78.74}
{"ticker":"FDO","date":"2015-03-02","pret":0.00495,"close":78.79}
{"ticker":"FDO","date":"2015-03-03","pret":-0.00139,"close":78.66}
{"ticker":"FDO","date":"2015-03-04","pret":-0.00178,"close":78.59}
{"ticker":"FDO","date":"2015-03-05","pret":0.00064,"close":78.7}
{"ticker":"FDO","date":"2015-03-06","pret":-0.00458,"close":78.8}
{"ticker":"FDO","date":"2015-03-09","pret":0.00331,"close":78.76}
{"ticker":"FDO","date":"2015-03-10","pret":-0.00114,"close":78.64}
{"ticker":"FDO","date":"2015-03-11","pret":0,"close":78.59}
{"ticker":"FDO","date":"2015-03-12","pret":0.00343,"close":79.12}
{"ticker":"FDO","date":"2015-03-13","pret":0.00405,"close":79.3}
{"ticker":"FDO","date":"2015-03-16","pret":0.00466,"close":79.91}
{"ticker":"FDO","date":"2015-03-17","pret":0.00314,"close":79.67}
{"ticker":"FDO","date":"2015-03-18","pret":-0.00163,"close":79.79}
{"ticker":"FDO","date":"2015-03-19","pret":0.00113,"close":79.7}
{"ticker":"FDO","date":"2015-03-20","pret":0.00012,"close":79.9}
{"ticker":"FDO","date":"2015-03-23","pret":0.00375,"close":79.68}
{"ticker":"FDO","date":"2015-03-24","pret":-0.00589,"close":79.61}
{"ticker":"FDO","date":"2015-03-25","pret":-0.00176,"close":79.25}
{"ticker":"FDO","date":"2015-03-26","pret":-0.00404,"close":79.23}
{"ticker":"FDO","date":"2015-03-27","pret":-0.0005,"close":79.45}
{"ticker":"FDO","date":"2015-03-30","pret":0.00906,"close":79.43}
{"ticker":"FDO","date":"2015-03-31","pret":-0.00515,"close":79.24}
{"ticker":"FDO","date":"2015-04-01","pret":-0.00366,"close":79.27}
{"ticker":"FDO","date":"2015-04-02","pret":0.00378,"close":79.24}
{"ticker":"FDO","date":"2015-04-06","pret":-0.00416,"close":79.14}
{"ticker":"FDO","date":"2015-04-07","pret":0.00025,"close":79.13}
{"ticker":"FDO","date":"2015-04-08","pret":0.00139,"close":79.97}
{"ticker":"FDO","date":"2015-04-09","pret":0.01714,"close":79.69}
{"ticker":"FDO","date":"2015-04-10","pret":-0.01098,"close":79.74}
{"ticker":"FDO","date":"2015-04-13","pret":0.0005,"close":79.51}
{"ticker":"FDO","date":"2015-04-14","pret":-0.00339,"close":79.24}
{"ticker":"FDO","date":"2015-04-15","pret":-0.0029,"close":79.36}
{"ticker":"FDO","date":"2015-04-16","pret":0.00164,"close":79.38}
{"ticker":"FDO","date":"2015-04-17","pret":-0.00278,"close":78.75}
{"ticker":"FDO","date":"2015-04-20","pret":-0.00076,"close":78.92}
{"ticker":"FDO","date":"2015-04-21","pret":-0.0024,"close":79.34}
{"ticker":"FDO","date":"2015-04-22","pret":0.00732,"close":79.25}
{"ticker":"FDO","date":"2015-04-23","pret":-0.00239,"close":79.37}
{"ticker":"FDO","date":"2015-04-24","pret":0,"close":79.38}
{"ticker":"FDO","date":"2015-04-27","pret":0.00113,"close":79.21}
{"ticker":"FDO","date":"2015-04-28","pret":-0.00151,"close":79.08}
{"ticker":"FDO","date":"2015-04-29","pret":-0.00328,"close":78.41}
{"ticker":"FDO","date":"2015-04-30","pret":-0.0103,"close":78.14}
{"ticker":"FDO","date":"2015-05-01","pret":0.00077,"close":78.53}
{"ticker":"FDO","date":"2015-05-04","pret":0.00319,"close":78.44}
{"ticker":"FDO","date":"2015-05-05","pret":-0.00191,"close":78.16}
{"ticker":"FDO","date":"2015-05-06","pret":-0.00128,"close":78.34}
{"ticker":"FDO","date":"2015-05-07","pret":0.00217,"close":78.63}
{"ticker":"FDO","date":"2015-05-08","pret":0.00585,"close":78.94}
{"ticker":"FDO","date":"2015-05-11","pret":-0.00038,"close":78.86}
{"ticker":"FDO","date":"2015-05-12","pret":-0.00102,"close":78.89}
{"ticker":"FDO","date":"2015-05-13","pret":0.00063,"close":78.55}
{"ticker":"FDO","date":"2015-05-14","pret":-0.00356,"close":78.33}
{"ticker":"FDO","date":"2015-05-15","pret":-0.00102,"close":78.61}
{"ticker":"FDO","date":"2015-05-18","pret":0.00293,"close":78.65}
{"ticker":"FDO","date":"2015-05-19","pret":0.00025,"close":78.43}
{"ticker":"FDO","date":"2015-05-20","pret":-0.00331,"close":78.12}
{"ticker":"FDO","date":"2015-05-21","pret":-0.01102,"close":78.55}
{"ticker":"FDO","date":"2015-05-22","pret":0.01051,"close":78.17}
{"ticker":"FDO","date":"2015-05-26","pret":-0.00128,"close":77.79}
{"ticker":"FDO","date":"2015-05-27","pret":-0.0073,"close":77.96}
{"ticker":"FDO","date":"2015-05-28","pret":0.00347,"close":77.92}
{"ticker":"FDO","date":"2015-05-29","pret":0.00218,"close":77.52}
{"ticker":"FDO","date":"2015-06-01","pret":-0.005,"close":78}
{"ticker":"FDO","date":"2015-06-02","pret":0.00038,"close":78.29}
{"ticker":"FDO","date":"2015-06-03","pret":0.00551,"close":78.63}
{"ticker":"FDO","date":"2015-06-04","pret":0.00026,"close":78.6}
{"ticker":"FDO","date":"2015-06-05","pret":0.00268,"close":78.38}
{"ticker":"FDO","date":"2015-06-08","pret":-0.00242,"close":78.19}
{"ticker":"FDO","date":"2015-06-09","pret":-0.00115,"close":78.26}
{"ticker":"FDO","date":"2015-06-10","pret":0.00051,"close":78.5}
{"ticker":"FDO","date":"2015-06-11","pret":0.00561,"close":78.62}
{"ticker":"FDO","date":"2015-06-12","pret":-0.00229,"close":78.57}
{"ticker":"FDO","date":"2015-06-15","pret":-0.00166,"close":78.43}
{"ticker":"FDO","date":"2015-06-16","pret":-0.00064,"close":78.53}
{"ticker":"FDO","date":"2015-06-17","pret":0.00395,"close":79.15}
{"ticker":"FDO","date":"2015-06-18","pret":0.00722,"close":79.31}
{"ticker":"FDO","date":"2015-06-19","pret":0.00189,"close":78.97}
{"ticker":"FDO","date":"2015-06-22","pret":-0.00455,"close":79.31}
{"ticker":"FDO","date":"2015-06-23","pret":0.00278,"close":79.3}
{"ticker":"FDO","date":"2015-06-24","pret":0.00038,"close":79.33}
{"ticker":"FDO","date":"2015-06-25","pret":0.0029,"close":79.28}
{"ticker":"FDO","date":"2015-06-26","pret":-0.00076,"close":79.59}
{"ticker":"FDO","date":"2015-06-29","pret":0.00101,"close":78.92}
{"ticker":"FDO","date":"2015-06-30","pret":-0.00176,"close":78.81}
{"ticker":"FDO","date":"2015-07-01","pret":-0.00442,"close":79.18}
{"ticker":"FDO","date":"2015-07-02","pret":0.00316,"close":79.35}
{"ticker":"FDO","date":"2015-07-06","pret":-0.00152,"close":79.39}
{"ticker":"FDO","date":"2015-07-07","close":79.39}
{"ticker":"FDO","date":"2015-07-08"}
{"ticker":"FDO","date":"2015-07-09"}
{"ticker":"FDO","date":"2015-07-10"}
{"ticker":"FDO","date":"2015-07-13"}
{"ticker":"FDO","date":"2015-07-14"}
{"ticker":"FDO","date":"2015-07-15"}
{"ticker":"FDO","date":"2015-07-16"}
{"ticker":"FDO","date":"2015-07-17"}
{"ticker":"FDO","date":"2015-07-20"}
{"ticker":"FDO","date":"2015-07-21"}
{"ticker":"FDO","date":"2015-07-22"}
{"ticker":"FDO","date":"2015-07-23"}
{"ticker":"FDO","date":"2015-07-24"}
{"ticker":"FDO","date":"2015-07-27"}
{"ticker":"FDO","date":"2015-07-28"}
{"ticker":"FDO","date":"2015-07-29"}
{"ticker":"FDO","date":"2015-07-30"}
{"ticker":"FDO","date":"2015-07-31"}
{"ticker":"FDO","date":"2015-08-03"}
{"ticker":"FDO","date":"2015-08-04"}
{"ticker":"FDO","date":"2015-08-05"}
{"ticker":"FDO","date":"2015-08-06"}
{"ticker":"FDO","date":"2015-08-07"}
{"ticker":"FDO","date":"2015-08-10"}
{"ticker":"FDO","date":"2015-08-11"}
{"ticker":"FDO","date":"2015-08-12"}
{"ticker":"FDO","date":"2015-08-13"}
{"ticker":"FDO","date":"2015-08-14"}
{"ticker":"FDO","date":"2015-08-17"}
{"ticker":"FDO","date":"2015-08-18"}
{"ticker":"FDO","date":"2015-08-19"}
{"ticker":"FDO","date":"2015-08-20"}
{"ticker":"FDO","date":"2015-08-21"}
{"ticker":"FDO","date":"2015-08-24"}
{"ticker":"FDO","date":"2015-08-25"}
{"ticker":"FDO","date":"2015-08-26"}
{"ticker":"FDO","date":"2015-08-27"}
{"ticker":"FDO","date":"2015-08-28"}
{"ticker":"FDO","date":"2015-08-31"}
{"ticker":"FDO","date":"2015-09-01"}
{"ticker":"FDO","date":"2015-09-02"}
{"ticker":"FDO","date":"2015-09-03"}
{"ticker":"FDO","date":"2015-09-04"}
{"ticker":"FDO","date":"2015-09-08"}
{"ticker":"FDO","date":"2015-09-09"}
{"ticker":"FDO","date":"2015-09-10"}
{"ticker":"FDO","date":"2015-09-11"}
{"ticker":"FDO","date":"2015-09-14"}
{"ticker":"FDO","date":"2015-09-15"}
{"ticker":"FDO","date":"2015-09-16"}
{"ticker":"FDO","date":"2015-09-17"}
{"ticker":"FDO","date":"2015-09-18"}
{"ticker":"FDO","date":"2015-09-21"}
{"ticker":"FDO","date":"2015-09-22"}
{"ticker":"FDO","date":"2015-09-23"}
{"ticker":"FDO","date":"2015-09-24"}
{"ticker":"FDO","date":"2015-09-25"}
{"ticker":"FDO","date":"2015-09-28"}
{"ticker":"FDO","date":"2015-09-29"}
{"ticker":"FDO","date":"2015-09-30"}
{"ticker":"FDO","date":"2015-10-01"}
{"ticker":"FDO","date":"2015-10-02"}
{"ticker":"FDO","date":"2015-10-05"}
{"ticker":"FDO","date":"2015-10-06"}
{"ticker":"FDO","date":"2015-10-07"}
{"ticker":"FDO","date":"2015-10-08"}
{"ticker":"FDO","date":"2015-10-09"}
{"ticker":"FDO","date":"2015-10-12"}
{"ticker":"FDO","date":"2015-10-13"}
{"ticker":"FDO","date":"2015-10-14"}
{"ticker":"FDO","date":"2015-10-15"}
{"ticker":"FDO","date":"2015-10-16"}
{"ticker":"FDO","date":"2015-10-19"}
{"ticker":"FDO","date":"2015-10-20"}
{"ticker":"FDO","date":"2015-10-21"}
{"ticker":"FDO","date":"2015-10-22"}
{"ticker":"FDO","date":"2015-10-23"}
{"ticker":"FDO","date":"2015-10-26"}
{"ticker":"FDO","date":"2015-10-27"}
{"ticker":"FDO","date":"2015-10-28"}
{"ticker":"FDO","date":"2015-10-29"}
{"ticker":"FDO","date":"2015-10-30"}
{"ticker":"FDO","date":"2015-11-02"}
{"ticker":"FDO","date":"2015-11-03"}
{"ticker":"FDO","date":"2015-11-04"}
{"ticker":"FDO","date":"2015-11-05"}
{"ticker":"FDO","date":"2015-11-06"}
{"ticker":"FDO","date":"2015-11-09"}
{"ticker":"FDO","date":"2015-11-10"}
{"ticker":"FDO","date":"2015-11-11"}
{"ticker":"FDO","date":"2015-11-12"}
{"ticker":"FDO","date":"2015-11-13"}
{"ticker":"FDO","date":"2015-11-16"}
{"ticker":"FDO","date":"2015-11-17"}
{"ticker":"FDO","date":"2015-11-18"}
{"ticker":"FDO","date":"2015-11-19"}
{"ticker":"FDO","date":"2015-11-20"}
{"ticker":"FDO","date":"2015-11-23"}
{"ticker":"FDO","date":"2015-11-24"}
{"ticker":"FDO","date":"2015-11-25"}
{"ticker":"FDO","date":"2015-11-26"}
{"ticker":"FDO","date":"2015-11-27"}
{"ticker":"FDO","date":"2015-11-30"}
{"ticker":"FDO","date":"2015-12-01"}
{"ticker":"FDO","date":"2015-12-02"}
{"ticker":"FDO","date":"2015-12-03"}
{"ticker":"FDO","date":"2015-12-04"}
{"ticker":"FDO","date":"2015-12-07"}
{"ticker":"FDO","date":"2015-12-08"}
{"ticker":"FDO","date":"2015-12-09"}
{"ticker":"FDO","date":"2015-12-10"}
{"ticker":"FDO","date":"2015-12-11"}
{"ticker":"FDO","date":"2015-12-14"}
{"ticker":"FDO","date":"2015-12-15"}
{"ticker":"FDO","date":"2015-12-16"}
{"ticker":"FDO","date":"2015-12-17"}
{"ticker":"FDO","date":"2015-12-18"}
{"ticker":"FDO","date":"2015-12-21"}
{"ticker":"FDO","date":"2015-12-22"}
{"ticker":"FDO","date":"2015-12-23"}
{"ticker":"FDO","date":"2015-12-24"}
{"ticker":"FDO","date":"2015-12-28"}
{"ticker":"FDO","date":"2015-12-29"}
{"ticker":"FDO","date":"2015-12-30"}
{"ticker":"FDO","date":"2015-12-31"}
{"ticker":"FDO","date":"2016-01-04"}
{"ticker":"FDO","date":"2016-01-05"}
{"ticker":"FDP","date":"2015-01-02","pret":-0.00414,"close":33.6}
{"ticker":"FDP","date":"2015-01-05","pret":-0.01374,"close":32.65}
{"ticker":"FDP","date":"2015-01-06","pret":-0.01821,"close":32.53}
{"ticker":"FDP","date":"2015-01-07","pret":0.00214,"close":32.95}
{"ticker":"FDP","date":"2015-01-08","pret":0.01336,"close":33.99}
{"ticker":"FDP","date":"2015-01-09","pret":0.0259,"close":33.49}
{"ticker":"FDP","date":"2015-01-12","pret":-0.01421,"close":33.14}
{"ticker":"FDP","date":"2015-01-13","pret":-0.00748,"close":33.19}
{"ticker":"FDP","date":"2015-01-14","pret":-0.01361,"close":32.64}
{"ticker":"FDP","date":"2015-01-15","pret":-0.00122,"close":33.09}
{"ticker":"FDP","date":"2015-01-16","pret":0.00487,"close":33.82}
{"ticker":"FDP","date":"2015-01-20","pret":0.02427,"close":33.85}
{"ticker":"FDP","date":"2015-01-21","pret":-0.00119,"close":34.07}
{"ticker":"FDP","date":"2015-01-22","pret":0.01179,"close":34.77}
{"ticker":"FDP","date":"2015-01-23","pret":0.01367,"close":34.48}
{"ticker":"FDP","date":"2015-01-26","pret":-0.00754,"close":34.41}
{"ticker":"FDP","date":"2015-01-27","pret":-0.00642,"close":33.97}
{"ticker":"FDP","date":"2015-01-28","pret":0.00234,"close":33.91}
{"ticker":"FDP","date":"2015-01-29","pret":-0.00616,"close":34.32}
{"ticker":"FDP","date":"2015-01-30","pret":0.00029,"close":33.63}
{"ticker":"FDP","date":"2015-02-02","pret":-0.01094,"close":34.37}
{"ticker":"FDP","date":"2015-02-03","pret":0.02118,"close":34.3}
{"ticker":"FDP","date":"2015-02-04","pret":-0.00379,"close":33.97}
{"ticker":"FDP","date":"2015-02-05","pret":-0.00234,"close":33.94}
{"ticker":"FDP","date":"2015-02-06","pret":-0.00735,"close":34.09}
{"ticker":"FDP","date":"2015-02-09","pret":0.00118,"close":34.21}
{"ticker":"FDP","date":"2015-02-10","pret":0.01201,"close":34.05}
{"ticker":"FDP","date":"2015-02-11","pret":-0.01112,"close":33.93}
{"ticker":"FDP","date":"2015-02-12","pret":0.00265,"close":34.11}
{"ticker":"FDP","date":"2015-02-13","pret":-0.00324,"close":34.1}
{"ticker":"FDP","date":"2015-02-17","pret":0.02214,"close":33}
{"ticker":"FDP","date":"2015-02-18","pret":-0.04991,"close":33.44}
{"ticker":"FDP","date":"2015-02-19","pret":0.00904,"close":34.08}
{"ticker":"FDP","date":"2015-02-20","pret":0.02373,"close":34.57}
{"ticker":"FDP","date":"2015-02-23","pret":0.01397,"close":35}
{"ticker":"FDP","date":"2015-02-24","pret":0.01035,"close":35.32}
{"ticker":"FDP","date":"2015-02-25","pret":0.00854,"close":35.41}
{"ticker":"FDP","date":"2015-02-26","pret":0.00057,"close":35.49}
{"ticker":"FDP","date":"2015-02-27","pret":0.00142,"close":35.21}
{"ticker":"FDP","date":"2015-03-02","pret":-0.00454,"close":35.18}
{"ticker":"FDP","date":"2015-03-03","pret":0.00227,"close":35.5}
{"ticker":"FDP","date":"2015-03-04","pret":0.00538,"close":35.19}
{"ticker":"FDP","date":"2015-03-05","pret":-0.00822,"close":35.34}
{"ticker":"FDP","date":"2015-03-06","pret":0.00057,"close":35.06}
{"ticker":"FDP","date":"2015-03-09","pret":-0.00028,"close":35.15}
{"ticker":"FDP","date":"2015-03-10","pret":-0.01,"close":34.51}
{"ticker":"FDP","date":"2015-03-11","pret":-0.00403,"close":34.29}
{"ticker":"FDP","date":"2015-03-12","pret":-0.00753,"close":35.55}
{"ticker":"FDP","date":"2015-03-13","pret":0.03118,"close":36.27}
{"ticker":"FDP","date":"2015-03-16","pret":0.02366,"close":36.33}
{"ticker":"FDP","date":"2015-03-17","pret":-0.00524,"close":36.93}
{"ticker":"FDP","date":"2015-03-18","pret":0.01646,"close":37.11}
{"ticker":"FDP","date":"2015-03-19","pret":0.00543,"close":37.09}
{"ticker":"FDP","date":"2015-03-20","pret":0.00647,"close":38.52}
{"ticker":"FDP","date":"2015-03-23","pret":0.03383,"close":38.52}
{"ticker":"FDP","date":"2015-03-24","pret":-0.00052,"close":38.54}
{"ticker":"FDP","date":"2015-03-25","pret":-0.00052,"close":38.48}
{"ticker":"FDP","date":"2015-03-26","pret":0.00078,"close":38.41}
{"ticker":"FDP","date":"2015-03-27","pret":-0.00469,"close":38.77}
{"ticker":"FDP","date":"2015-03-30","pret":0.01606,"close":39.39}
{"ticker":"FDP","date":"2015-03-31","pret":0.00742,"close":38.91}
{"ticker":"FDP","date":"2015-04-01","pret":-0.00666,"close":39.74}
{"ticker":"FDP","date":"2015-04-02","pret":0.01933,"close":39.5}
{"ticker":"FDP","date":"2015-04-06","pret":-0.00682,"close":39.64}
{"ticker":"FDP","date":"2015-04-07","pret":0.00708,"close":39.33}
{"ticker":"FDP","date":"2015-04-08","pret":-0.00505,"close":40.18}
{"ticker":"FDP","date":"2015-04-09","pret":0.01482,"close":40.25}
{"ticker":"FDP","date":"2015-04-10","pret":0.00671,"close":40.77}
{"ticker":"FDP","date":"2015-04-13","pret":0.00716,"close":40.47}
{"ticker":"FDP","date":"2015-04-14","pret":-0.00542,"close":40.57}
{"ticker":"FDP","date":"2015-04-15","pret":0.00148,"close":40.37}
{"ticker":"FDP","date":"2015-04-16","pret":-0.00124,"close":40.61}
{"ticker":"FDP","date":"2015-04-17","pret":-0.00124,"close":40.07}
{"ticker":"FDP","date":"2015-04-20","pret":-0.00248,"close":41.04}
{"ticker":"FDP","date":"2015-04-21","pret":0.02039,"close":40.62}
{"ticker":"FDP","date":"2015-04-22","pret":-0.00977,"close":40.2}
{"ticker":"FDP","date":"2015-04-23","pret":-0.01434,"close":40.61}
{"ticker":"FDP","date":"2015-04-24","pret":0.01041,"close":40.85}
{"ticker":"FDP","date":"2015-04-27","pret":0.01274,"close":40.68}
{"ticker":"FDP","date":"2015-04-28","pret":-0.04429,"close":38.14}
{"ticker":"FDP","date":"2015-04-29","pret":-0.03126,"close":37.57}
{"ticker":"FDP","date":"2015-04-30","pret":-0.02176,"close":36.93}
{"ticker":"FDP","date":"2015-05-01","pret":-0.01106,"close":36.92}
{"ticker":"FDP","date":"2015-05-04","pret":0.00163,"close":36.87}
{"ticker":"FDP","date":"2015-05-05","pret":-0.0057,"close":36.43}
{"ticker":"FDP","date":"2015-05-06","pret":-0.00711,"close":36.73}
{"ticker":"FDP","date":"2015-05-07","pret":0.00465,"close":36.79}
{"ticker":"FDP","date":"2015-05-08","pret":0.01275,"close":37.37}
{"ticker":"FDP","date":"2015-05-11","pret":0.00779,"close":37.58}
{"ticker":"FDP","date":"2015-05-12","pret":0.00454,"close":37.98}
{"ticker":"FDP","date":"2015-05-13","pret":0.01454,"close":37.72}
{"ticker":"FDP","date":"2015-05-14","pret":-0.00949,"close":38.44}
{"ticker":"FDP","date":"2015-05-15","pret":0.01941,"close":38.15}
{"ticker":"FDP","date":"2015-05-18","pret":-0.00861,"close":38.72}
{"ticker":"FDP","date":"2015-05-19","pret":0.01276,"close":38.68}
{"ticker":"FDP","date":"2015-05-20","pret":-0.00078,"close":38.26}
{"ticker":"FDP","date":"2015-05-21","pret":-0.0112,"close":38.29}
{"ticker":"FDP","date":"2015-05-22","pret":-0.00131,"close":37.94}
{"ticker":"FDP","date":"2015-05-26","pret":-0.01187,"close":37.35}
{"ticker":"FDP","date":"2015-05-27","pret":-0.00425,"close":38.22}
{"ticker":"FDP","date":"2015-05-28","pret":0.01245,"close":37.95}
{"ticker":"FDP","date":"2015-05-29","pret":-0.00501,"close":37.64}
{"ticker":"FDP","date":"2015-06-01","pret":0,"close":37.83}
{"ticker":"FDP","date":"2015-06-02","pret":-0.00185,"close":37.58}
{"ticker":"FDP","date":"2015-06-03","pret":0,"close":38.08}
{"ticker":"FDP","date":"2015-06-04","pret":0.00291,"close":37.53}
{"ticker":"FDP","date":"2015-06-05","pret":-0.00956,"close":37.7}
{"ticker":"FDP","date":"2015-06-08","pret":0.00213,"close":37.37}
{"ticker":"FDP","date":"2015-06-09","pret":-0.0048,"close":37.54}
{"ticker":"FDP","date":"2015-06-10","pret":0.01091,"close":38.31}
{"ticker":"FDP","date":"2015-06-11","pret":0.01497,"close":38.21}
{"ticker":"FDP","date":"2015-06-12","pret":-0.0089,"close":38.01}
{"ticker":"FDP","date":"2015-06-15","pret":-0.01004,"close":37.55}
{"ticker":"FDP","date":"2015-06-16","pret":-0.0064,"close":37.93}
{"ticker":"FDP","date":"2015-06-17","pret":0.01512,"close":38.01}
{"ticker":"FDP","date":"2015-06-18","pret":0.00525,"close":38.56}
{"ticker":"FDP","date":"2015-06-19","pret":0.01275,"close":38.93}
{"ticker":"FDP","date":"2015-06-22","pret":0.0085,"close":39.67}
{"ticker":"FDP","date":"2015-06-23","pret":0.02056,"close":40.1}
{"ticker":"FDP","date":"2015-06-24","pret":0.00726,"close":39.78}
{"ticker":"FDP","date":"2015-06-25","pret":-0.00575,"close":39.86}
{"ticker":"FDP","date":"2015-06-26","pret":-0.00126,"close":39.49}
{"ticker":"FDP","date":"2015-06-29","pret":-0.01442,"close":38.71}
{"ticker":"FDP","date":"2015-06-30","pret":-0.00306,"close":38.66}
{"ticker":"FDP","date":"2015-07-01","pret":-0.0041,"close":39.01}
{"ticker":"FDP","date":"2015-07-02","pret":0.00384,"close":38.55}
{"ticker":"FDP","date":"2015-07-06","pret":-0.02511,"close":38.47}
{"ticker":"FDP","date":"2015-07-07","pret":0.00549,"close":38.39}
{"ticker":"FDP","date":"2015-07-08","pret":-0.00943,"close":37.8}
{"ticker":"FDP","date":"2015-07-09","pret":0.00289,"close":37.75}
{"ticker":"FDP","date":"2015-07-10","pret":0.00052,"close":38.47}
{"ticker":"FDP","date":"2015-07-13","pret":0.01742,"close":38.82}
{"ticker":"FDP","date":"2015-07-14","pret":0.00283,"close":38.86}
{"ticker":"FDP","date":"2015-07-15","pret":0,"close":38.71}
{"ticker":"FDP","date":"2015-07-16","pret":0,"close":38.75}
{"ticker":"FDP","date":"2015-07-17","pret":-0.00154,"close":38.46}
{"ticker":"FDP","date":"2015-07-20","pret":-0.01478,"close":37.8}
{"ticker":"FDP","date":"2015-07-21","pret":-0.01368,"close":37.58}
{"ticker":"FDP","date":"2015-07-22","pret":-0.00718,"close":37.6}
{"ticker":"FDP","date":"2015-07-23","pret":0.00718,"close":37.52}
{"ticker":"FDP","date":"2015-07-24","pret":-0.01065,"close":37.13}
{"ticker":"FDP","date":"2015-07-27","pret":-0.0132,"close":36.86}
{"ticker":"FDP","date":"2015-07-28","pret":0.03439,"close":40.08}
{"ticker":"FDP","date":"2015-07-29","pret":0.04959,"close":40.03}
{"ticker":"FDP","date":"2015-07-30","pret":0,"close":40.51}
{"ticker":"FDP","date":"2015-07-31","pret":-0.02015,"close":39.52}
{"ticker":"FDP","date":"2015-08-03","pret":-0.00229,"close":38.5}
{"ticker":"FDP","date":"2015-08-04","pret":-0.02009,"close":38.98}
{"ticker":"FDP","date":"2015-08-05","pret":0.01087,"close":39.01}
{"ticker":"FDP","date":"2015-08-06","pret":0.00539,"close":38.41}
{"ticker":"FDP","date":"2015-08-07","pret":-0.02462,"close":37.99}
{"ticker":"FDP","date":"2015-08-10","pret":-0.00158,"close":38}
{"ticker":"FDP","date":"2015-08-11","pret":-0.0103,"close":37.84}
{"ticker":"FDP","date":"2015-08-12","pret":-0.00319,"close":37.47}
{"ticker":"FDP","date":"2015-08-13","pret":-0.00213,"close":37.71}
{"ticker":"FDP","date":"2015-08-14","pret":0.01089,"close":38.41}
{"ticker":"FDP","date":"2015-08-17","pret":0.01181,"close":39.07}
{"ticker":"FDP","date":"2015-08-18","pret":0.02092,"close":39.43}
{"ticker":"FDP","date":"2015-08-19","pret":0.00561,"close":39.4}
{"ticker":"FDP","date":"2015-08-20","pret":-0.01253,"close":39.5}
{"ticker":"FDP","date":"2015-08-21","pret":0.00026,"close":38.81}
{"ticker":"FDP","date":"2015-08-24","pret":-0.05255,"close":37.68}
{"ticker":"FDP","date":"2015-08-25","pret":0.03254,"close":36.87}
{"ticker":"FDP","date":"2015-08-26","pret":-0.01854,"close":38.57}
{"ticker":"FDP","date":"2015-08-27","pret":0.04086,"close":39.26}
{"ticker":"FDP","date":"2015-08-28","pret":0.00435,"close":39.67}
{"ticker":"FDP","date":"2015-08-31","pret":0.00713,"close":39.59}
{"ticker":"FDP","date":"2015-09-01","pret":-0.00764,"close":38.73}
{"ticker":"FDP","date":"2015-09-02","pret":0.00306,"close":39.67}
{"ticker":"FDP","date":"2015-09-03","pret":0.01593,"close":39.44}
{"ticker":"FDP","date":"2015-09-04","pret":-0.02438,"close":39.45}
{"ticker":"FDP","date":"2015-09-08","pret":0.02864,"close":39.76}
{"ticker":"FDP","date":"2015-09-09","pret":0.00249,"close":39.21}
{"ticker":"FDP","date":"2015-09-10","pret":-0.02549,"close":39.62}
{"ticker":"FDP","date":"2015-09-11","pret":0.00662,"close":39.74}
{"ticker":"FDP","date":"2015-09-14","pret":0.01237,"close":39.5}
{"ticker":"FDP","date":"2015-09-15","pret":-0.00151,"close":40.17}
{"ticker":"FDP","date":"2015-09-16","pret":0.01174,"close":40.37}
{"ticker":"FDP","date":"2015-09-17","pret":0.00396,"close":40.68}
{"ticker":"FDP","date":"2015-09-18","pret":-0.00645,"close":39.93}
{"ticker":"FDP","date":"2015-09-21","pret":0.00149,"close":40.49}
{"ticker":"FDP","date":"2015-09-22","pret":-0.00299,"close":40.02}
{"ticker":"FDP","date":"2015-09-23","pret":0.00124,"close":40.24}
{"ticker":"FDP","date":"2015-09-24","pret":-0.00474,"close":40.76}
{"ticker":"FDP","date":"2015-09-25","pret":0.02787,"close":40.36}
{"ticker":"FDP","date":"2015-09-28","pret":-0.02064,"close":39.61}
{"ticker":"FDP","date":"2015-09-29","pret":-0.01577,"close":39.42}
{"ticker":"FDP","date":"2015-09-30","pret":0.00503,"close":39.51}
{"ticker":"FDP","date":"2015-10-01","pret":-0.00428,"close":39.37}
{"ticker":"FDP","date":"2015-10-02","pret":-0.0132,"close":39.42}
{"ticker":"FDP","date":"2015-10-05","pret":0.01445,"close":40.25}
{"ticker":"FDP","date":"2015-10-06","pret":0.01251,"close":39.47}
{"ticker":"FDP","date":"2015-10-07","pret":-0.01655,"close":40.1}
{"ticker":"FDP","date":"2015-10-08","pret":0.01131,"close":40.88}
{"ticker":"FDP","date":"2015-10-09","pret":0.02712,"close":41.58}
{"ticker":"FDP","date":"2015-10-12","pret":0.0092,"close":41.31}
{"ticker":"FDP","date":"2015-10-13","pret":-0.00701,"close":41.01}
{"ticker":"FDP","date":"2015-10-14","pret":-0.00292,"close":40.77}
{"ticker":"FDP","date":"2015-10-15","pret":-0.0061,"close":41.14}
{"ticker":"FDP","date":"2015-10-16","pret":0.01096,"close":41.02}
{"ticker":"FDP","date":"2015-10-19","pret":-0.0117,"close":41.25}
{"ticker":"FDP","date":"2015-10-20","pret":0.01097,"close":41.41}
{"ticker":"FDP","date":"2015-10-21","pret":0.00508,"close":41.2}
{"ticker":"FDP","date":"2015-10-22","pret":-0.00072,"close":41.98}
{"ticker":"FDP","date":"2015-10-23","pret":0.01842,"close":42.06}
{"ticker":"FDP","date":"2015-10-26","pret":-0.00332,"close":42.12}
{"ticker":"FDP","date":"2015-10-27","pret":0.00805,"close":44.96}
{"ticker":"FDP","date":"2015-10-28","pret":0.05996,"close":44.88}
{"ticker":"FDP","date":"2015-10-29","pret":-0.00067,"close":44.97}
{"ticker":"FDP","date":"2015-10-30","pret":-0.00267,"close":45.63}
{"ticker":"FDP","date":"2015-11-02","pret":0.01942,"close":45.45}
{"ticker":"FDP","date":"2015-11-03","pret":-0.00702,"close":45.16}
{"ticker":"FDP","date":"2015-11-04","pret":-0.00309,"close":44.98}
{"ticker":"FDP","date":"2015-11-05","pret":-0.00487,"close":44.7}
{"ticker":"FDP","date":"2015-11-06","pret":-0.01656,"close":45.03}
{"ticker":"FDP","date":"2015-11-09","pret":0.01077,"close":44.29}
{"ticker":"FDP","date":"2015-11-10","pret":-0.01235,"close":44.23}
{"ticker":"FDP","date":"2015-11-11","pret":0.00338,"close":44.5}
{"ticker":"FDP","date":"2015-11-12","pret":-0.0095,"close":43.87}
{"ticker":"FDP","date":"2015-11-13","pret":-0.01097,"close":43.37}
{"ticker":"FDP","date":"2015-11-16","pret":-0.00692,"close":43.15}
{"ticker":"FDP","date":"2015-11-17","pret":-0.00185,"close":43.08}
{"ticker":"FDP","date":"2015-11-18","pret":0.00232,"close":44.38}
{"ticker":"FDP","date":"2015-11-19","pret":0.02716,"close":44.43}
{"ticker":"FDP","date":"2015-11-20","pret":0.00628,"close":44.8}
{"ticker":"FDP","date":"2015-11-23","pret":-0.00022,"close":44.51}
{"ticker":"FDP","date":"2015-11-24","pret":-0.00448,"close":44.24}
{"ticker":"FDP","date":"2015-11-25","pret":-0.00293,"close":44.65}
{"ticker":"FDP","date":"2015-11-26"}
{"ticker":"FDP","date":"2015-11-27","pret":0.0045,"close":44.76}
{"ticker":"FDP","date":"2015-11-30","pret":0.00336,"close":43.71}
{"ticker":"FDP","date":"2015-12-01","pret":-0.01988,"close":43.52}
{"ticker":"FDP","date":"2015-12-02","pret":-0.00917,"close":43.37}
{"ticker":"FDP","date":"2015-12-03","pret":0.00184,"close":42.82}
{"ticker":"FDP","date":"2015-12-04","pret":-0.01552,"close":43.49}
{"ticker":"FDP","date":"2015-12-07","pret":0.01552,"close":43}
{"ticker":"FDP","date":"2015-12-08","pret":-0.01832,"close":42.95}
{"ticker":"FDP","date":"2015-12-09","pret":0.00421,"close":42.24}
{"ticker":"FDP","date":"2015-12-10","pret":-0.01764,"close":42.14}
{"ticker":"FDP","date":"2015-12-11","pret":-0.0141,"close":41.54}
{"ticker":"FDP","date":"2015-12-14","pret":0.00048,"close":41.83}
{"ticker":"FDP","date":"2015-12-15","pret":0.01124,"close":42.28}
{"ticker":"FDP","date":"2015-12-16","pret":-0.00143,"close":40.76}
{"ticker":"FDP","date":"2015-12-17"}
{"ticker":"FDP","date":"2015-12-18","pret":-0.05231,"close":40.45}
{"ticker":"FDP","date":"2015-12-21","pret":0.01938,"close":39.76}
{"ticker":"FDP","date":"2015-12-22","pret":-0.01989,"close":39.96}
{"ticker":"FDP","date":"2015-12-23","pret":0.00451,"close":40.22}
{"ticker":"FDP","date":"2015-12-24","pret":0.00797,"close":40.23}
{"ticker":"FDP","date":"2015-12-28","pret":-0.00522,"close":39.8}
{"ticker":"FDP","date":"2015-12-29","pret":-0.00575,"close":39.95}
{"ticker":"FDP","date":"2015-12-30","pret":-0.00025,"close":39.41}
{"ticker":"FDP","date":"2015-12-31","pret":-0.01033,"close":38.88}
{"ticker":"FDP","date":"2016-01-04","pret":-0.0267,"close":38.13}
{"ticker":"FDP","date":"2016-01-05","pret":0.0137,"close":39.13}
{"ticker":"FDS","date":"2015-01-02","pret":-0.00732,"close":140.59}
{"ticker":"FDS","date":"2015-01-05","pret":-0.01137,"close":138.39}
{"ticker":"FDS","date":"2015-01-06","pret":-0.00602,"close":137.66}
{"ticker":"FDS","date":"2015-01-07","pret":-0.00599,"close":138.76}
{"ticker":"FDS","date":"2015-01-08","pret":0.01008,"close":140.47}
{"ticker":"FDS","date":"2015-01-09","pret":0.00308,"close":139.37}
{"ticker":"FDS","date":"2015-01-12","pret":0.00007,"close":139.46}
{"ticker":"FDS","date":"2015-01-13","pret":0.00747,"close":140.28}
{"ticker":"FDS","date":"2015-01-14","pret":-0.015,"close":140.01}
{"ticker":"FDS","date":"2015-01-15","pret":0.00696,"close":138.48}
{"ticker":"FDS","date":"2015-01-16","pret":-0.01193,"close":140.23}
{"ticker":"FDS","date":"2015-01-20","pret":0.01792,"close":139.43}
{"ticker":"FDS","date":"2015-01-21","pret":-0.01755,"close":139.02}
{"ticker":"FDS","date":"2015-01-22","pret":0.01164,"close":142.89}
{"ticker":"FDS","date":"2015-01-23","pret":0.01932,"close":144.32}
{"ticker":"FDS","date":"2015-01-26","pret":0.01323,"close":146.07}
{"ticker":"FDS","date":"2015-01-27","pret":0.00166,"close":145.85}
{"ticker":"FDS","date":"2015-01-28","pret":0.0148,"close":144.94}
{"ticker":"FDS","date":"2015-01-29","pret":-0.0126,"close":144.96}
{"ticker":"FDS","date":"2015-01-30","pret":-0.00504,"close":143.59}
{"ticker":"FDS","date":"2015-02-02","pret":0.00166,"close":144.31}
{"ticker":"FDS","date":"2015-02-03","pret":-0.00152,"close":148.68}
{"ticker":"FDS","date":"2015-02-04","pret":0.02475,"close":147.77}
{"ticker":"FDS","date":"2015-02-05","pret":0.00074,"close":148.41}
{"ticker":"FDS","date":"2015-02-06","pret":0.00169,"close":147.99}
{"ticker":"FDS","date":"2015-02-09","pret":-0.00669,"close":148.52}
{"ticker":"FDS","date":"2015-02-10","pret":0.01052,"close":149.98}
{"ticker":"FDS","date":"2015-02-11","pret":0.00489,"close":150.81}
{"ticker":"FDS","date":"2015-02-12","pret":0.00725,"close":153.81}
{"ticker":"FDS","date":"2015-02-13","pret":0.01638,"close":155.05}
{"ticker":"FDS","date":"2015-02-17","pret":0.01502,"close":154.04}
{"ticker":"FDS","date":"2015-02-18","pret":-0.01228,"close":155.51}
{"ticker":"FDS","date":"2015-02-19","pret":0.00836,"close":156.15}
{"ticker":"FDS","date":"2015-02-20","pret":0.00348,"close":158.05}
{"ticker":"FDS","date":"2015-02-23","pret":0.01613,"close":158.08}
{"ticker":"FDS","date":"2015-02-24","pret":-0.00146,"close":157.5}
{"ticker":"FDS","date":"2015-02-25","pret":-0.00209,"close":157.26}
{"ticker":"FDS","date":"2015-02-26","pret":-0.00064,"close":155.88}
{"ticker":"FDS","date":"2015-02-27","pret":-0.00951,"close":155.55}
{"ticker":"FDS","date":"2015-03-02","pret":-0.0018,"close":155.86}
{"ticker":"FDS","date":"2015-03-03","pret":0.00006,"close":154.61}
{"ticker":"FDS","date":"2015-03-04","pret":-0.00929,"close":152.69}
{"ticker":"FDS","date":"2015-03-05","pret":-0.01089,"close":154.5}
{"ticker":"FDS","date":"2015-03-06","pret":0.00673,"close":152.1}
{"ticker":"FDS","date":"2015-03-09","pret":-0.00942,"close":152.66}
{"ticker":"FDS","date":"2015-03-10","pret":-0.00309,"close":150.12}
{"ticker":"FDS","date":"2015-03-11","pret":-0.00827,"close":150.79}
{"ticker":"FDS","date":"2015-03-12","pret":0.00847,"close":153.44}
{"ticker":"FDS","date":"2015-03-13","pret":0.01043,"close":151.78}
{"ticker":"FDS","date":"2015-03-16","pret":-0.00977,"close":154.19}
{"ticker":"FDS","date":"2015-03-17","pret":0.014,"close":158.96}
{"ticker":"FDS","date":"2015-03-18","pret":0.03347,"close":157.58}
{"ticker":"FDS","date":"2015-03-19","pret":-0.01048,"close":156.45}
{"ticker":"FDS","date":"2015-03-20","pret":-0.00152,"close":155.63}
{"ticker":"FDS","date":"2015-03-23","pret":-0.01061,"close":156.71}
{"ticker":"FDS","date":"2015-03-24","pret":0.00494,"close":157.39}
{"ticker":"FDS","date":"2015-03-25","pret":0.0098,"close":155.46}
{"ticker":"FDS","date":"2015-03-26","pret":-0.0226,"close":156.62}
{"ticker":"FDS","date":"2015-03-27","pret":0.01159,"close":157.8}
{"ticker":"FDS","date":"2015-03-30","pret":0.01222,"close":159.9}
{"ticker":"FDS","date":"2015-03-31","pret":0.0063,"close":159.2}
{"ticker":"FDS","date":"2015-04-01","pret":-0.00208,"close":160.1}
{"ticker":"FDS","date":"2015-04-02","pret":0.00659,"close":159.99}
{"ticker":"FDS","date":"2015-04-06","pret":-0.00521,"close":159.97}
{"ticker":"FDS","date":"2015-04-07","pret":0.00614,"close":160.02}
{"ticker":"FDS","date":"2015-04-08","pret":-0.0005,"close":161.06}
{"ticker":"FDS","date":"2015-04-09","pret":0.00834,"close":161.04}
{"ticker":"FDS","date":"2015-04-10","pret":-0.00217,"close":158.55}
{"ticker":"FDS","date":"2015-04-13","pret":-0.01623,"close":157.53}
{"ticker":"FDS","date":"2015-04-14","pret":-0.00291,"close":158.64}
{"ticker":"FDS","date":"2015-04-15","pret":0.00933,"close":158.68}
{"ticker":"FDS","date":"2015-04-16","pret":-0.00466,"close":158.37}
{"ticker":"FDS","date":"2015-04-17","pret":-0.00874,"close":156.25}
{"ticker":"FDS","date":"2015-04-20","pret":-0.00166,"close":157.45}
{"ticker":"FDS","date":"2015-04-21","pret":0.01109,"close":158.23}
{"ticker":"FDS","date":"2015-04-22","pret":-0.00044,"close":158.49}
{"ticker":"FDS","date":"2015-04-23","pret":-0.00309,"close":159.68}
{"ticker":"FDS","date":"2015-04-24","pret":0.01244,"close":159.73}
{"ticker":"FDS","date":"2015-04-27","pret":-0.00094,"close":158.84}
{"ticker":"FDS","date":"2015-04-28","pret":-0.00583,"close":159.88}
{"ticker":"FDS","date":"2015-04-29","pret":0.00339,"close":158.87}
{"ticker":"FDS","date":"2015-04-30","pret":-0.00698,"close":157.39}
{"ticker":"FDS","date":"2015-05-01","pret":-0.00025,"close":159.14}
{"ticker":"FDS","date":"2015-05-04","pret":0.00805,"close":160.07}
{"ticker":"FDS","date":"2015-05-05","pret":-0.00094,"close":158.97}
{"ticker":"FDS","date":"2015-05-06","pret":0.00219,"close":159.14}
{"ticker":"FDS","date":"2015-05-07","pret":-0.00728,"close":159.68}
{"ticker":"FDS","date":"2015-05-08","pret":0.01482,"close":161.07}
{"ticker":"FDS","date":"2015-05-11","pret":-0.00168,"close":161.7}
{"ticker":"FDS","date":"2015-05-12","pret":0.00242,"close":161.57}
{"ticker":"FDS","date":"2015-05-13","pret":0.00421,"close":162.85}
{"ticker":"FDS","date":"2015-05-14","pret":0.00659,"close":165.11}
{"ticker":"FDS","date":"2015-05-15","pret":0.01413,"close":165.25}
{"ticker":"FDS","date":"2015-05-18","pret":-0.00273,"close":166.57}
{"ticker":"FDS","date":"2015-05-19","pret":0.01368,"close":167.86}
{"ticker":"FDS","date":"2015-05-20","pret":0.00626,"close":167.52}
{"ticker":"FDS","date":"2015-05-21","pret":-0.0059,"close":167.7}
{"ticker":"FDS","date":"2015-05-22","pret":0.00185,"close":166.59}
{"ticker":"FDS","date":"2015-05-26","pret":-0.01153,"close":164.95}
{"ticker":"FDS","date":"2015-05-27","pret":-0.00321,"close":166.72}
{"ticker":"FDS","date":"2015-05-28","pret":0.01031,"close":165.96}
{"ticker":"FDS","date":"2015-05-29","pret":-0.00318,"close":165.17}
{"ticker":"FDS","date":"2015-06-01","pret":-0.00549,"close":166.74}
{"ticker":"FDS","date":"2015-06-02","pret":0.00434,"close":166.44}
{"ticker":"FDS","date":"2015-06-03","pret":0.00505,"close":166.8}
{"ticker":"FDS","date":"2015-06-04","pret":0.00245,"close":165.16}
{"ticker":"FDS","date":"2015-06-05","pret":-0.01227,"close":164.63}
{"ticker":"FDS","date":"2015-06-08","pret":-0.00382,"close":163.55}
{"ticker":"FDS","date":"2015-06-09","pret":-0.00597,"close":163.42}
{"ticker":"FDS","date":"2015-06-10","pret":0.00627,"close":165.88}
{"ticker":"FDS","date":"2015-06-11","pret":0.00967,"close":166.43}
{"ticker":"FDS","date":"2015-06-12","pret":-0.00199,"close":165.74}
{"ticker":"FDS","date":"2015-06-15","pret":-0.00835,"close":165.49}
{"ticker":"FDS","date":"2015-06-16","pret":0.01502,"close":161.74}
{"ticker":"FDS","date":"2015-06-17","pret":-0.02276,"close":164.14}
{"ticker":"FDS","date":"2015-06-18","pret":0.00647,"close":164.93}
{"ticker":"FDS","date":"2015-06-19","pret":0.00237,"close":164.28}
{"ticker":"FDS","date":"2015-06-22","pret":0.00109,"close":163.52}
{"ticker":"FDS","date":"2015-06-23","pret":-0.00742,"close":166.13}
{"ticker":"FDS","date":"2015-06-24","pret":0.01088,"close":163.75}
{"ticker":"FDS","date":"2015-06-25","pret":-0.00728,"close":164.95}
{"ticker":"FDS","date":"2015-06-26","pret":0.00794,"close":165.12}
{"ticker":"FDS","date":"2015-06-29","pret":-0.01264,"close":162.2}
{"ticker":"FDS","date":"2015-06-30","pret":-0.00294,"close":162.51}
{"ticker":"FDS","date":"2015-07-01","pret":0.00318,"close":164.9}
{"ticker":"FDS","date":"2015-07-02","pret":0.0087,"close":163.55}
{"ticker":"FDS","date":"2015-07-06","pret":-0.01705,"close":162.69}
{"ticker":"FDS","date":"2015-07-07","pret":0.00553,"close":161.31}
{"ticker":"FDS","date":"2015-07-08","pret":-0.01782,"close":160.25}
{"ticker":"FDS","date":"2015-07-09","pret":0.01037,"close":160.85}
{"ticker":"FDS","date":"2015-07-10","pret":0.00364,"close":162.51}
{"ticker":"FDS","date":"2015-07-13","pret":0.00607,"close":162.92}
{"ticker":"FDS","date":"2015-07-14","pret":-0.00233,"close":163.22}
{"ticker":"FDS","date":"2015-07-15","pret":0.00251,"close":164.83}
{"ticker":"FDS","date":"2015-07-16","pret":0.01511,"close":166.39}
{"ticker":"FDS","date":"2015-07-17","pret":0.00481,"close":165.15}
{"ticker":"FDS","date":"2015-07-20","pret":-0.00837,"close":166.68}
{"ticker":"FDS","date":"2015-07-21","pret":0.00717,"close":165.02}
{"ticker":"FDS","date":"2015-07-22","pret":-0.01123,"close":165.12}
{"ticker":"FDS","date":"2015-07-23","pret":0.00702,"close":163.86}
{"ticker":"FDS","date":"2015-07-24","pret":-0.01121,"close":164.37}
{"ticker":"FDS","date":"2015-07-27","pret":-0.00501,"close":161.58}
{"ticker":"FDS","date":"2015-07-28","pret":-0.01016,"close":163.63}
{"ticker":"FDS","date":"2015-07-29","pret":0.01224,"close":165.06}
{"ticker":"FDS","date":"2015-07-30","pret":0.00458,"close":165.64}
{"ticker":"FDS","date":"2015-07-31","pret":0.00867,"close":165.66}
{"ticker":"FDS","date":"2015-08-03","pret":-0.00012,"close":166.25}
{"ticker":"FDS","date":"2015-08-04","pret":0.00422,"close":168.44}
{"ticker":"FDS","date":"2015-08-05","pret":0.01254,"close":170.86}
{"ticker":"FDS","date":"2015-08-06","pret":0.01426,"close":169.02}
{"ticker":"FDS","date":"2015-08-07","pret":-0.01165,"close":169.82}
{"ticker":"FDS","date":"2015-08-10","pret":0.00966,"close":171.42}
{"ticker":"FDS","date":"2015-08-11","pret":-0.00294,"close":169.11}
{"ticker":"FDS","date":"2015-08-12","pret":-0.01308,"close":167.91}
{"ticker":"FDS","date":"2015-08-13","pret":0.00113,"close":169.86}
{"ticker":"FDS","date":"2015-08-14","pret":0.00965,"close":171.14}
{"ticker":"FDS","date":"2015-08-17","pret":0.00429,"close":173.2}
{"ticker":"FDS","date":"2015-08-18","pret":0.01427,"close":172.9}
{"ticker":"FDS","date":"2015-08-19","pret":-0.00714,"close":171.2}
{"ticker":"FDS","date":"2015-08-20","pret":-0.00978,"close":166.61}
{"ticker":"FDS","date":"2015-08-21","pret":-0.03046,"close":161.97}
{"ticker":"FDS","date":"2015-08-24","pret":-0.0704,"close":153.35}
{"ticker":"FDS","date":"2015-08-25","pret":0.02042,"close":153.91}
{"ticker":"FDS","date":"2015-08-26","pret":0.00057,"close":157.62}
{"ticker":"FDS","date":"2015-08-27","pret":0.01102,"close":159.36}
{"ticker":"FDS","date":"2015-08-28","pret":0.03261,"close":160.25}
{"ticker":"FDS","date":"2015-08-31","pret":-0.02608,"close":157.92}
{"ticker":"FDS","date":"2015-09-01","pret":-0.02884,"close":153.37}
{"ticker":"FDS","date":"2015-09-02","pret":-0.00039,"close":156.01}
{"ticker":"FDS","date":"2015-09-03","pret":0.00707,"close":158.4}
{"ticker":"FDS","date":"2015-09-04","pret":0.00192,"close":155.73}
{"ticker":"FDS","date":"2015-09-08","pret":0.01206,"close":161.81}
{"ticker":"FDS","date":"2015-09-09","pret":0.02948,"close":160.99}
{"ticker":"FDS","date":"2015-09-10","pret":-0.01637,"close":162.12}
{"ticker":"FDS","date":"2015-09-11","pret":0.00658,"close":164.54}
{"ticker":"FDS","date":"2015-09-14","pret":0.0187,"close":165.17}
{"ticker":"FDS","date":"2015-09-15","pret":0.00738,"close":166.36}
{"ticker":"FDS","date":"2015-09-16","pret":0.00319,"close":166.35}
{"ticker":"FDS","date":"2015-09-17","pret":-0.00223,"close":165.72}
{"ticker":"FDS","date":"2015-09-18","pret":-0.01133,"close":164.32}
{"ticker":"FDS","date":"2015-09-21","pret":0.00468,"close":165.93}
{"ticker":"FDS","date":"2015-09-22","pret":0.01218,"close":162.67}
{"ticker":"FDS","date":"2015-09-23","pret":-0.02585,"close":163.1}
{"ticker":"FDS","date":"2015-09-24","pret":-0.00641,"close":159.43}
{"ticker":"FDS","date":"2015-09-25","pret":-0.00459,"close":159.85}
{"ticker":"FDS","date":"2015-09-28","pret":-0.01396,"close":156.38}
{"ticker":"FDS","date":"2015-09-29","pret":-0.01173,"close":156.06}
{"ticker":"FDS","date":"2015-09-30","pret":0.00445,"close":159.81}
{"ticker":"FDS","date":"2015-10-01","pret":0.01806,"close":159.95}
{"ticker":"FDS","date":"2015-10-02","pret":-0.01736,"close":161.38}
{"ticker":"FDS","date":"2015-10-05","pret":0.03092,"close":161.01}
{"ticker":"FDS","date":"2015-10-06","pret":-0.01132,"close":160.63}
{"ticker":"FDS","date":"2015-10-07","pret":0.00273,"close":161.7}
{"ticker":"FDS","date":"2015-10-08","pret":-0.00012,"close":162.64}
{"ticker":"FDS","date":"2015-10-09","pret":0.00736,"close":163.59}
{"ticker":"FDS","date":"2015-10-12","pret":0.00718,"close":164.26}
{"ticker":"FDS","date":"2015-10-13","pret":0.00055,"close":163.52}
{"ticker":"FDS","date":"2015-10-14","pret":-0.00024,"close":161.96}
{"ticker":"FDS","date":"2015-10-15","pret":-0.00503,"close":164.59}
{"ticker":"FDS","date":"2015-10-16","pret":0.01482,"close":165.37}
{"ticker":"FDS","date":"2015-10-19","pret":-0.00042,"close":167.57}
{"ticker":"FDS","date":"2015-10-20","pret":0.01389,"close":168}
{"ticker":"FDS","date":"2015-10-21","pret":0.00738,"close":168.21}
{"ticker":"FDS","date":"2015-10-22","pret":0.0045,"close":173.36}
{"ticker":"FDS","date":"2015-10-23","pret":0.02943,"close":176.01}
{"ticker":"FDS","date":"2015-10-26","pret":0.00902,"close":175.97}
{"ticker":"FDS","date":"2015-10-27","pret":-0.00233,"close":173.89}
{"ticker":"FDS","date":"2015-10-28","pret":-0.00674,"close":175.54}
{"ticker":"FDS","date":"2015-10-29","pret":0.00583,"close":175.28}
{"ticker":"FDS","date":"2015-10-30","pret":0.00034,"close":175.12}
{"ticker":"FDS","date":"2015-11-02","pret":-0.00468,"close":175.2}
{"ticker":"FDS","date":"2015-11-03","pret":0.0012,"close":172.79}
{"ticker":"FDS","date":"2015-11-04","pret":-0.01069,"close":173.84}
{"ticker":"FDS","date":"2015-11-05","pret":0.00473,"close":174.49}
{"ticker":"FDS","date":"2015-11-06","pret":0.00493,"close":173.4}
{"ticker":"FDS","date":"2015-11-09","pret":-0.00943,"close":174}
{"ticker":"FDS","date":"2015-11-10","pret":0.00242,"close":175.19}
{"ticker":"FDS","date":"2015-11-11","pret":0.01152,"close":174.84}
{"ticker":"FDS","date":"2015-11-12","pret":-0.00973,"close":173.93}
{"ticker":"FDS","date":"2015-11-13","pret":-0.00334,"close":166.95}
{"ticker":"FDS","date":"2015-11-16","pret":-0.03968,"close":169.1}
{"ticker":"FDS","date":"2015-11-17","pret":0.01791,"close":169.57}
{"ticker":"FDS","date":"2015-11-18","pret":0.00253,"close":171.42}
{"ticker":"FDS","date":"2015-11-19","pret":0.00896,"close":169.16}
{"ticker":"FDS","date":"2015-11-20","pret":-0.00884,"close":170.15}
{"ticker":"FDS","date":"2015-11-23","pret":-0.00153,"close":170.13}
{"ticker":"FDS","date":"2015-11-24","pret":-0.00472,"close":170.62}
{"ticker":"FDS","date":"2015-11-25","pret":0.0062,"close":169.46}
{"ticker":"FDS","date":"2015-11-26"}
{"ticker":"FDS","date":"2015-11-27","pret":-0.00371,"close":170.86}
{"ticker":"FDS","date":"2015-11-30","pret":0.01157,"close":169.53}
{"ticker":"FDS","date":"2015-12-01","pret":-0.00345,"close":171.33}
{"ticker":"FDS","date":"2015-12-02","pret":0.00357,"close":171.07}
{"ticker":"FDS","date":"2015-12-03","pret":0.00181,"close":169.26}
{"ticker":"FDS","date":"2015-12-04","pret":-0.0132,"close":173.04}
{"ticker":"FDS","date":"2015-12-07","pret":0.02166,"close":171.75}
{"ticker":"FDS","date":"2015-12-08","pret":-0.01349,"close":172.38}
{"ticker":"FDS","date":"2015-12-09","pret":0.00985,"close":168.63}
{"ticker":"FDS","date":"2015-12-10","pret":-0.02109,"close":170.48}
{"ticker":"FDS","date":"2015-12-11","pret":0.00201,"close":168.14}
{"ticker":"FDS","date":"2015-12-14","pret":-0.00676,"close":169.31}
{"ticker":"FDS","date":"2015-12-15","pret":-0.0191,"close":162.59}
{"ticker":"FDS","date":"2015-12-16","pret":-0.01793,"close":161.8}
{"ticker":"FDS","date":"2015-12-17"}
{"ticker":"FDS","date":"2015-12-18","pret":-0.00303,"close":156.26}
{"ticker":"FDS","date":"2015-12-21","pret":-0.03337,"close":156.57}
{"ticker":"FDS","date":"2015-12-22","pret":0.00466,"close":158.32}
{"ticker":"FDS","date":"2015-12-23","pret":0.0121,"close":159.28}
{"ticker":"FDS","date":"2015-12-24","pret":0.00025,"close":160.21}
{"ticker":"FDS","date":"2015-12-28","pret":0.00427,"close":161.35}
{"ticker":"FDS","date":"2015-12-29","pret":0.01586,"close":163.56}
{"ticker":"FDS","date":"2015-12-30","pret":0.00541,"close":162.49}
{"ticker":"FDS","date":"2015-12-31","pret":0.00018,"close":162.57}
{"ticker":"FDS","date":"2016-01-04","pret":-0.01446,"close":156.62}
{"ticker":"FDS","date":"2016-01-05","pret":-0.02056,"close":158.73}
{"ticker":"FDX","date":"2015-01-02","pret":-0.01099,"close":172.45}
{"ticker":"FDX","date":"2015-01-05","pret":-0.01134,"close":169.8}
{"ticker":"FDX","date":"2015-01-06","pret":0.00349,"close":169.79}
{"ticker":"FDX","date":"2015-01-07","pret":-0.00261,"close":171.04}
{"ticker":"FDX","date":"2015-01-08","pret":0.00701,"close":175.04}
{"ticker":"FDX","date":"2015-01-09","pret":0.00765,"close":172.66}
{"ticker":"FDX","date":"2015-01-12","pret":-0.00258,"close":172.57}
{"ticker":"FDX","date":"2015-01-13","pret":-0.00075,"close":171.5}
{"ticker":"FDX","date":"2015-01-14","pret":-0.02285,"close":172.75}
{"ticker":"FDX","date":"2015-01-15","pret":0.01917,"close":173.85}
{"ticker":"FDX","date":"2015-01-16","pret":-0.00248,"close":176.76}
{"ticker":"FDX","date":"2015-01-20","pret":0.03104,"close":179.13}
{"ticker":"FDX","date":"2015-01-21","pret":0.00353,"close":178.69}
{"ticker":"FDX","date":"2015-01-22","pret":0.00329,"close":181.4}
{"ticker":"FDX","date":"2015-01-23","pret":-0.01103,"close":176.01}
{"ticker":"FDX","date":"2015-01-26","pret":-0.00917,"close":176.66}
{"ticker":"FDX","date":"2015-01-27","pret":-0.00228,"close":173.88}
{"ticker":"FDX","date":"2015-01-28","pret":-0.00063,"close":171.45}
{"ticker":"FDX","date":"2015-01-29","pret":-0.01893,"close":172.89}
{"ticker":"FDX","date":"2015-01-30","pret":-0.00332,"close":169.11}
{"ticker":"FDX","date":"2015-02-02","pret":-0.01332,"close":171.25}
{"ticker":"FDX","date":"2015-02-03","pret":0.02174,"close":172.97}
{"ticker":"FDX","date":"2015-02-04","pret":-0.0051,"close":172.08}
{"ticker":"FDX","date":"2015-02-05","pret":0.00336,"close":173.37}
{"ticker":"FDX","date":"2015-02-06","pret":0.0079,"close":173.25}
{"ticker":"FDX","date":"2015-02-09","pret":-0.01039,"close":171.64}
{"ticker":"FDX","date":"2015-02-10","pret":0.00382,"close":173.3}
{"ticker":"FDX","date":"2015-02-11","pret":0.00254,"close":173.92}
{"ticker":"FDX","date":"2015-02-12","pret":0.00758,"close":176.3}
{"ticker":"FDX","date":"2015-02-13","pret":0.00656,"close":176.47}
{"ticker":"FDX","date":"2015-02-17","pret":0.0042,"close":179.54}
{"ticker":"FDX","date":"2015-02-18","pret":0.01568,"close":179.78}
{"ticker":"FDX","date":"2015-02-19","pret":0.00323,"close":178.65}
{"ticker":"FDX","date":"2015-02-20","pret":-0.01073,"close":178.5}
{"ticker":"FDX","date":"2015-02-23","pret":0.00252,"close":178.3}
{"ticker":"FDX","date":"2015-02-24","pret":-0.00326,"close":177.8}
{"ticker":"FDX","date":"2015-02-25","pret":0.00051,"close":175.64}
{"ticker":"FDX","date":"2015-02-26","pret":-0.01426,"close":174.6}
{"ticker":"FDX","date":"2015-02-27","pret":0.00891,"close":176.98}
{"ticker":"FDX","date":"2015-03-02","pret":-0.00045,"close":176.8}
{"ticker":"FDX","date":"2015-03-03","pret":-0.00272,"close":176.15}
{"ticker":"FDX","date":"2015-03-04","pret":-0.00534,"close":174.62}
{"ticker":"FDX","date":"2015-03-05","pret":-0.00125,"close":174.82}
{"ticker":"FDX","date":"2015-03-06","pret":-0.0075,"close":173.19}
{"ticker":"FDX","date":"2015-03-09","pret":-0.0068,"close":172.91}
{"ticker":"FDX","date":"2015-03-10","pret":-0.00948,"close":170}
{"ticker":"FDX","date":"2015-03-11","pret":-0.00715,"close":171.56}
{"ticker":"FDX","date":"2015-03-12","pret":0.01152,"close":173.58}
{"ticker":"FDX","date":"2015-03-13","pret":0.00938,"close":173.32}
{"ticker":"FDX","date":"2015-03-16","pret":0.00356,"close":177.32}
{"ticker":"FDX","date":"2015-03-17","pret":0.01527,"close":175.71}
{"ticker":"FDX","date":"2015-03-18","pret":-0.02803,"close":173.3}
{"ticker":"FDX","date":"2015-03-19","pret":0.0092,"close":173.85}
{"ticker":"FDX","date":"2015-03-20","pret":0.00293,"close":172.04}
{"ticker":"FDX","date":"2015-03-23","pret":-0.01115,"close":170.64}
{"ticker":"FDX","date":"2015-03-24","pret":-0.01098,"close":169.16}
{"ticker":"FDX","date":"2015-03-25","pret":-0.00324,"close":165.43}
{"ticker":"FDX","date":"2015-03-26","pret":-0.0327,"close":165.49}
{"ticker":"FDX","date":"2015-03-27","pret":0.00468,"close":164.59}
{"ticker":"FDX","date":"2015-03-30","pret":0,"close":166.75}
{"ticker":"FDX","date":"2015-03-31","pret":0.00574,"close":165.45}
{"ticker":"FDX","date":"2015-04-01","pret":-0.00592,"close":166.24}
{"ticker":"FDX","date":"2015-04-02","pret":0.01019,"close":166.22}
{"ticker":"FDX","date":"2015-04-06","pret":-0.00807,"close":166.67}
{"ticker":"FDX","date":"2015-04-07","pret":0.04366,"close":171.16}
{"ticker":"FDX","date":"2015-04-08","pret":-0.00971,"close":171.84}
{"ticker":"FDX","date":"2015-04-09","pret":0.00222,"close":172.92}
{"ticker":"FDX","date":"2015-04-10","pret":0.01073,"close":174.37}
{"ticker":"FDX","date":"2015-04-13","pret":0.0019,"close":173.13}
{"ticker":"FDX","date":"2015-04-14","pret":-0.00943,"close":171.5}
{"ticker":"FDX","date":"2015-04-15","pret":-0.0025,"close":169.52}
{"ticker":"FDX","date":"2015-04-16","pret":-0.01178,"close":169.24}
{"ticker":"FDX","date":"2015-04-17","pret":-0.00793,"close":168}
{"ticker":"FDX","date":"2015-04-20","pret":0.00036,"close":169.06}
{"ticker":"FDX","date":"2015-04-21","pret":0.00675,"close":169.91}
{"ticker":"FDX","date":"2015-04-22","pret":0.00212,"close":170.01}
{"ticker":"FDX","date":"2015-04-23","pret":-0.00437,"close":170.1}
{"ticker":"FDX","date":"2015-04-24","pret":0.00401,"close":169.95}
{"ticker":"FDX","date":"2015-04-27","pret":0.0037,"close":169.03}
{"ticker":"FDX","date":"2015-04-28","pret":-0.00642,"close":171.24}
{"ticker":"FDX","date":"2015-04-29","pret":0.00336,"close":169.57}
{"ticker":"FDX","date":"2015-04-30","pret":-0.00857,"close":169.57}
{"ticker":"FDX","date":"2015-05-01","pret":0.00952,"close":171.73}
{"ticker":"FDX","date":"2015-05-04","pret":0.00943,"close":172.33}
{"ticker":"FDX","date":"2015-05-05","pret":-0.00064,"close":169.81}
{"ticker":"FDX","date":"2015-05-06","pret":-0.00473,"close":169.56}
{"ticker":"FDX","date":"2015-05-07","pret":-0.00482,"close":171.74}
{"ticker":"FDX","date":"2015-05-08","pret":0.0182,"close":173.35}
{"ticker":"FDX","date":"2015-05-11","pret":0.00588,"close":174.2}
{"ticker":"FDX","date":"2015-05-12","pret":-0.0049,"close":173.42}
{"ticker":"FDX","date":"2015-05-13","pret":-0.00098,"close":171.93}
{"ticker":"FDX","date":"2015-05-14","pret":-0.00087,"close":173.45}
{"ticker":"FDX","date":"2015-05-15","pret":0.00789,"close":175.14}
{"ticker":"FDX","date":"2015-05-18","pret":0.00532,"close":177.18}
{"ticker":"FDX","date":"2015-05-19","pret":0.01344,"close":177.98}
{"ticker":"FDX","date":"2015-05-20","pret":0.00113,"close":177.52}
{"ticker":"FDX","date":"2015-05-21","pret":-0.00451,"close":176.55}
{"ticker":"FDX","date":"2015-05-22","pret":-0.00243,"close":175.18}
{"ticker":"FDX","date":"2015-05-26","pret":-0.00842,"close":174.11}
{"ticker":"FDX","date":"2015-05-27","pret":-0.00212,"close":176.66}
{"ticker":"FDX","date":"2015-05-28","pret":0.00844,"close":175.1}
{"ticker":"FDX","date":"2015-05-29","pret":-0.00907,"close":173.22}
{"ticker":"FDX","date":"2015-06-01","pret":-0.00373,"close":175.37}
{"ticker":"FDX","date":"2015-06-02","pret":0.00385,"close":175.72}
{"ticker":"FDX","date":"2015-06-03","pret":0.01117,"close":179.92}
{"ticker":"FDX","date":"2015-06-04","pret":0.01351,"close":179.63}
{"ticker":"FDX","date":"2015-06-05","pret":0.00346,"close":182.24}
{"ticker":"FDX","date":"2015-06-08","pret":0.01328,"close":179.89}
{"ticker":"FDX","date":"2015-06-09","pret":-0.01089,"close":180.37}
{"ticker":"FDX","date":"2015-06-10","pret":0.00216,"close":182.32}
{"ticker":"FDX","date":"2015-06-11","pret":0.02167,"close":184.98}
{"ticker":"FDX","date":"2015-06-12","pret":-0.0013,"close":183.63}
{"ticker":"FDX","date":"2015-06-15","pret":-0.00829,"close":182.66}
{"ticker":"FDX","date":"2015-06-16","pret":-0.0028,"close":182.13}
{"ticker":"FDX","date":"2015-06-17","pret":-0.02216,"close":176.73}
{"ticker":"FDX","date":"2015-06-18","pret":-0.00829,"close":178.39}
{"ticker":"FDX","date":"2015-06-19","pret":0.00452,"close":175.94}
{"ticker":"FDX","date":"2015-06-22","pret":-0.00339,"close":176.28}
{"ticker":"FDX","date":"2015-06-23","pret":-0.00034,"close":175.27}
{"ticker":"FDX","date":"2015-06-24","pret":-0.00967,"close":173.42}
{"ticker":"FDX","date":"2015-06-25","pret":-0.00786,"close":172.8}
{"ticker":"FDX","date":"2015-06-26","pret":0.00023,"close":173.66}
{"ticker":"FDX","date":"2015-06-29","pret":-0.01187,"close":171.02}
{"ticker":"FDX","date":"2015-06-30","pret":0.00407,"close":170.4}
{"ticker":"FDX","date":"2015-07-01","pret":-0.00122,"close":169.81}
{"ticker":"FDX","date":"2015-07-02","pret":-0.01116,"close":171.13}
{"ticker":"FDX","date":"2015-07-06","pret":-0.00118,"close":168.75}
{"ticker":"FDX","date":"2015-07-07","pret":-0.00371,"close":170.34}
{"ticker":"FDX","date":"2015-07-08","pret":-0.00622,"close":166.99}
{"ticker":"FDX","date":"2015-07-09","pret":0.00273,"close":167.71}
{"ticker":"FDX","date":"2015-07-10","pret":0.0072,"close":168.46}
{"ticker":"FDX","date":"2015-07-13","pret":-0.00182,"close":170.97}
{"ticker":"FDX","date":"2015-07-14","pret":0.00769,"close":171.24}
{"ticker":"FDX","date":"2015-07-15","pret":0.0014,"close":169.13}
{"ticker":"FDX","date":"2015-07-16","pret":-0.00574,"close":169.49}
{"ticker":"FDX","date":"2015-07-17","pret":-0.00453,"close":170.23}
{"ticker":"FDX","date":"2015-07-20","pret":0.00653,"close":170.21}
{"ticker":"FDX","date":"2015-07-21","pret":-0.00117,"close":170.56}
{"ticker":"FDX","date":"2015-07-22","pret":0.00182,"close":168.5}
{"ticker":"FDX","date":"2015-07-23","pret":-0.01096,"close":166.86}
{"ticker":"FDX","date":"2015-07-24","pret":-0.01126,"close":164.11}
{"ticker":"FDX","date":"2015-07-27","pret":-0.02554,"close":164.74}
{"ticker":"FDX","date":"2015-07-28","pret":0.02242,"close":169.43}
{"ticker":"FDX","date":"2015-07-29","pret":0.01704,"close":171.89}
{"ticker":"FDX","date":"2015-07-30","pret":0.00712,"close":171.27}
{"ticker":"FDX","date":"2015-07-31","pret":-0.00884,"close":171.42}
{"ticker":"FDX","date":"2015-08-03","pret":0.01439,"close":170.81}
{"ticker":"FDX","date":"2015-08-04","pret":-0.00286,"close":170.09}
{"ticker":"FDX","date":"2015-08-05","pret":-0.00111,"close":171.29}
{"ticker":"FDX","date":"2015-08-06","pret":0.00793,"close":169.6}
{"ticker":"FDX","date":"2015-08-07","pret":-0.01776,"close":166.99}
{"ticker":"FDX","date":"2015-08-10","pret":-0.00433,"close":169.4}
{"ticker":"FDX","date":"2015-08-11","pret":-0.00089,"close":168.43}
{"ticker":"FDX","date":"2015-08-12","pret":-0.00256,"close":165.31}
{"ticker":"FDX","date":"2015-08-13","pret":-0.01302,"close":163.6}
{"ticker":"FDX","date":"2015-08-14","pret":-0.00764,"close":164.81}
{"ticker":"FDX","date":"2015-08-17","pret":-0.0011,"close":164.97}
{"ticker":"FDX","date":"2015-08-18","pret":0.00492,"close":165.66}
{"ticker":"FDX","date":"2015-08-19","pret":-0.00079,"close":164.95}
{"ticker":"FDX","date":"2015-08-20","pret":-0.00718,"close":160.45}
{"ticker":"FDX","date":"2015-08-21","pret":-0.02907,"close":156.03}
{"ticker":"FDX","date":"2015-08-24","pret":-0.08181,"close":148.37}
{"ticker":"FDX","date":"2015-08-25","pret":0.04177,"close":145.06}
{"ticker":"FDX","date":"2015-08-26","pret":-0.03166,"close":148.43}
{"ticker":"FDX","date":"2015-08-27","pret":0.01881,"close":153.04}
{"ticker":"FDX","date":"2015-08-28","pret":0.01252,"close":152.5}
{"ticker":"FDX","date":"2015-08-31","pret":-0.00499,"close":150.61}
{"ticker":"FDX","date":"2015-09-01","pret":-0.02647,"close":148.03}
{"ticker":"FDX","date":"2015-09-02","pret":0.01356,"close":150.82}
{"ticker":"FDX","date":"2015-09-03","pret":0.01331,"close":151.21}
{"ticker":"FDX","date":"2015-09-04","pret":-0.01672,"close":148.61}
{"ticker":"FDX","date":"2015-09-08","pret":0.01012,"close":153.29}
{"ticker":"FDX","date":"2015-09-09","pret":0.02401,"close":151.56}
{"ticker":"FDX","date":"2015-09-10","pret":-0.02302,"close":149.57}
{"ticker":"FDX","date":"2015-09-11","pret":-0.01439,"close":151.08}
{"ticker":"FDX","date":"2015-09-14","pret":0.01161,"close":150.23}
{"ticker":"FDX","date":"2015-09-15","pret":0.00139,"close":154}
{"ticker":"FDX","date":"2015-09-16","pret":0.00304,"close":149.63}
{"ticker":"FDX","date":"2015-09-17","pret":-0.0141,"close":149.49}
{"ticker":"FDX","date":"2015-09-18","pret":-0.01003,"close":145.3}
{"ticker":"FDX","date":"2015-09-21","pret":-0.01369,"close":146.01}
{"ticker":"FDX","date":"2015-09-22","pret":-0.0111,"close":143.97}
{"ticker":"FDX","date":"2015-09-23","pret":-0.00007,"close":143.65}
{"ticker":"FDX","date":"2015-09-24","pret":-0.01355,"close":142.44}
{"ticker":"FDX","date":"2015-09-25","pret":0.00903,"close":144.45}
{"ticker":"FDX","date":"2015-09-28","pret":-0.00363,"close":140.74}
{"ticker":"FDX","date":"2015-09-29","pret":-0.01593,"close":141.93}
{"ticker":"FDX","date":"2015-09-30","pret":0.01963,"close":143.98}
{"ticker":"FDX","date":"2015-10-01","pret":0.00244,"close":144.71}
{"ticker":"FDX","date":"2015-10-02","pret":-0.01069,"close":145.52}
{"ticker":"FDX","date":"2015-10-05","pret":0.02573,"close":149.92}
{"ticker":"FDX","date":"2015-10-06","pret":0.03359,"close":151.51}
{"ticker":"FDX","date":"2015-10-07","pret":0.00673,"close":152.97}
{"ticker":"FDX","date":"2015-10-08","pret":0.00354,"close":155.55}
{"ticker":"FDX","date":"2015-10-09","pret":0.02024,"close":155.33}
{"ticker":"FDX","date":"2015-10-12","pret":-0.00367,"close":154.42}
{"ticker":"FDX","date":"2015-10-13","pret":-0.01043,"close":151.48}
{"ticker":"FDX","date":"2015-10-14","pret":-0.01436,"close":150.73}
{"ticker":"FDX","date":"2015-10-15","pret":0.00251,"close":152.11}
{"ticker":"FDX","date":"2015-10-16","pret":0.0084,"close":152.48}
{"ticker":"FDX","date":"2015-10-19","pret":-0.00932,"close":152.38}
{"ticker":"FDX","date":"2015-10-20","pret":0.00277,"close":154}
{"ticker":"FDX","date":"2015-10-21","pret":0.01709,"close":155.98}
{"ticker":"FDX","date":"2015-10-22","pret":0.0117,"close":159.72}
{"ticker":"FDX","date":"2015-10-23","pret":0.0286,"close":159.52}
{"ticker":"FDX","date":"2015-10-26","pret":-0.00579,"close":157.87}
{"ticker":"FDX","date":"2015-10-27","pret":-0.02896,"close":155.97}
{"ticker":"FDX","date":"2015-10-28","pret":0.0075,"close":155.27}
{"ticker":"FDX","date":"2015-10-29","pret":-0.01072,"close":156.39}
{"ticker":"FDX","date":"2015-10-30","pret":0.00918,"close":156.05}
{"ticker":"FDX","date":"2015-11-02","pret":-0.0009,"close":158.95}
{"ticker":"FDX","date":"2015-11-03","pret":0.01303,"close":159.12}
{"ticker":"FDX","date":"2015-11-04","pret":0.00987,"close":159}
{"ticker":"FDX","date":"2015-11-05","pret":-0.00119,"close":160.27}
{"ticker":"FDX","date":"2015-11-06","pret":-0.00395,"close":162.38}
{"ticker":"FDX","date":"2015-11-09","pret":0.01504,"close":160.55}
{"ticker":"FDX","date":"2015-11-10","pret":-0.00497,"close":161.5}
{"ticker":"FDX","date":"2015-11-11","pret":-0.0043,"close":161.03}
{"ticker":"FDX","date":"2015-11-12","pret":0.00137,"close":158.79}
{"ticker":"FDX","date":"2015-11-13","pret":-0.01281,"close":158.11}
{"ticker":"FDX","date":"2015-11-16","pret":-0.00126,"close":161.27}
{"ticker":"FDX","date":"2015-11-17","pret":0.02482,"close":161.41}
{"ticker":"FDX","date":"2015-11-18","pret":-0.00843,"close":162.81}
{"ticker":"FDX","date":"2015-11-19","pret":0.01483,"close":163.35}
{"ticker":"FDX","date":"2015-11-20","pret":0.0066,"close":164.14}
{"ticker":"FDX","date":"2015-11-23","pret":0.00037,"close":163.44}
{"ticker":"FDX","date":"2015-11-24","pret":-0.01294,"close":163.19}
{"ticker":"FDX","date":"2015-11-25","pret":0.00713,"close":162.4}
{"ticker":"FDX","date":"2015-11-26"}
{"ticker":"FDX","date":"2015-11-27","pret":0.00129,"close":164.09}
{"ticker":"FDX","date":"2015-11-30","pret":0.00122,"close":158.54}
{"ticker":"FDX","date":"2015-12-01","pret":-0.02594,"close":160.45}
{"ticker":"FDX","date":"2015-12-02","pret":0.00038,"close":157.87}
{"ticker":"FDX","date":"2015-12-03","pret":-0.00926,"close":153.63}
{"ticker":"FDX","date":"2015-12-04","pret":-0.02195,"close":155.47}
{"ticker":"FDX","date":"2015-12-07","pret":-0.0046,"close":152.57}
{"ticker":"FDX","date":"2015-12-08","pret":-0.01493,"close":148.39}
{"ticker":"FDX","date":"2015-12-09","pret":-0.02756,"close":147.05}
{"ticker":"FDX","date":"2015-12-10","pret":-0.00449,"close":148.49}
{"ticker":"FDX","date":"2015-12-11","pret":-0.0028,"close":144.26}
{"ticker":"FDX","date":"2015-12-14","pret":-0.02343,"close":143.69}
{"ticker":"FDX","date":"2015-12-15","pret":0.00829,"close":144.69}
{"ticker":"FDX","date":"2015-12-16","pret":0.01172,"close":148.83}
{"ticker":"FDX","date":"2015-12-17"}
{"ticker":"FDX","date":"2015-12-18","pret":0.03005,"close":147.15}
{"ticker":"FDX","date":"2015-12-21","pret":-0.01873,"close":145.75}
{"ticker":"FDX","date":"2015-12-22","pret":-0.00748,"close":148.41}
{"ticker":"FDX","date":"2015-12-23","pret":0.01612,"close":150.72}
{"ticker":"FDX","date":"2015-12-24","pret":0.0093,"close":149.65}
{"ticker":"FDX","date":"2015-12-28","pret":-0.00816,"close":148.41}
{"ticker":"FDX","date":"2015-12-29","pret":0.00201,"close":149.24}
{"ticker":"FDX","date":"2015-12-30","pret":-0.00302,"close":149.18}
{"ticker":"FDX","date":"2015-12-31","pret":-0.0039,"close":148.99}
{"ticker":"FDX","date":"2016-01-04","pret":-0.01262,"close":143.43}
{"ticker":"FDX","date":"2016-01-05","pret":-0.01966,"close":144.65}
{"ticker":"FE","date":"2015-01-02","pret":-0.02948,"close":39.2}
{"ticker":"FE","date":"2015-01-05","pret":-0.00256,"close":38.15}
{"ticker":"FE","date":"2015-01-06","pret":-0.01759,"close":38.35}
{"ticker":"FE","date":"2015-01-07","pret":0.00261,"close":38.67}
{"ticker":"FE","date":"2015-01-08","pret":0.01036,"close":39.02}
{"ticker":"FE","date":"2015-01-09","pret":0.00668,"close":38.97}
{"ticker":"FE","date":"2015-01-12","pret":-0.00308,"close":38.46}
{"ticker":"FE","date":"2015-01-13","pret":-0.02548,"close":38.63}
{"ticker":"FE","date":"2015-01-14","pret":0.01464,"close":39.55}
{"ticker":"FE","date":"2015-01-15","pret":0.03066,"close":39.93}
{"ticker":"FE","date":"2015-01-16","pret":0.00577,"close":40.92}
{"ticker":"FE","date":"2015-01-20","pret":0.02496,"close":40.96}
{"ticker":"FE","date":"2015-01-21","pret":-0.00514,"close":41.3}
{"ticker":"FE","date":"2015-01-22","pret":0.01678,"close":40.88}
{"ticker":"FE","date":"2015-01-23","pret":-0.0114,"close":41.23}
{"ticker":"FE","date":"2015-01-26","pret":0.00317,"close":41.35}
{"ticker":"FE","date":"2015-01-27","pret":0.0017,"close":41.13}
{"ticker":"FE","date":"2015-01-28","pret":-0.00024,"close":40.74}
{"ticker":"FE","date":"2015-01-29","pret":-0.01271,"close":41.37}
{"ticker":"FE","date":"2015-01-30","pret":0.01149,"close":40.33}
{"ticker":"FE","date":"2015-02-02","pret":-0.0184,"close":40.35}
{"ticker":"FE","date":"2015-02-03","pret":-0.00322,"close":40.44}
{"ticker":"FE","date":"2015-02-04","pret":-0.00698,"close":40.16}
{"ticker":"FE","date":"2015-02-05","pret":0.00897,"close":41.03}
{"ticker":"FE","date":"2015-02-06","pret":0.01428,"close":38.94}
{"ticker":"FE","date":"2015-02-09","pret":-0.04935,"close":37.95}
{"ticker":"FE","date":"2015-02-10","pret":-0.02549,"close":38.62}
{"ticker":"FE","date":"2015-02-11","pret":0.0097,"close":37.55}
{"ticker":"FE","date":"2015-02-12","pret":-0.01949,"close":37.17}
{"ticker":"FE","date":"2015-02-13","pret":-0.01447,"close":37.23}
{"ticker":"FE","date":"2015-02-17","pret":0.00162,"close":36.93}
{"ticker":"FE","date":"2015-02-18","pret":-0.02621,"close":36.11}
{"ticker":"FE","date":"2015-02-19","pret":0.00579,"close":36.23}
{"ticker":"FE","date":"2015-02-20","pret":-0.00469,"close":35.85}
{"ticker":"FE","date":"2015-02-23","pret":-0.00638,"close":35.6}
{"ticker":"FE","date":"2015-02-24","pret":-0.00894,"close":36.07}
{"ticker":"FE","date":"2015-02-25","pret":0.01088,"close":35.85}
{"ticker":"FE","date":"2015-02-26","pret":-0.00083,"close":35.61}
{"ticker":"FE","date":"2015-02-27","pret":-0.01258,"close":34.98}
{"ticker":"FE","date":"2015-03-02","pret":-0.00989,"close":34.29}
{"ticker":"FE","date":"2015-03-03","pret":-0.01777,"close":34.36}
{"ticker":"FE","date":"2015-03-04","pret":-0.01076,"close":34.31}
{"ticker":"FE","date":"2015-03-05","pret":0.00815,"close":34.75}
{"ticker":"FE","date":"2015-03-06","pret":-0.00552,"close":34.1}
{"ticker":"FE","date":"2015-03-09","pret":-0.00702,"close":34.15}
{"ticker":"FE","date":"2015-03-10","pret":0.00059,"close":34.4}
{"ticker":"FE","date":"2015-03-11","pret":0.0076,"close":34.17}
{"ticker":"FE","date":"2015-03-12","pret":0.00175,"close":35.15}
{"ticker":"FE","date":"2015-03-13","pret":0.01701,"close":34.6}
{"ticker":"FE","date":"2015-03-16","pret":-0.00688,"close":35.11}
{"ticker":"FE","date":"2015-03-17","pret":0.00717,"close":35.06}
{"ticker":"FE","date":"2015-03-18","pret":0.002,"close":36.11}
{"ticker":"FE","date":"2015-03-19","pret":0.02506,"close":35.94}
{"ticker":"FE","date":"2015-03-20","pret":0.00472,"close":36.38}
{"ticker":"FE","date":"2015-03-23","pret":0.0069,"close":36.38}
{"ticker":"FE","date":"2015-03-24","pret":-0.0011,"close":35.7}
{"ticker":"FE","date":"2015-03-25","pret":-0.01721,"close":34.92}
{"ticker":"FE","date":"2015-03-26","pret":-0.02265,"close":34.71}
{"ticker":"FE","date":"2015-03-27","pret":-0.00776,"close":34.64}
{"ticker":"FE","date":"2015-03-30","pret":0.01119,"close":35.51}
{"ticker":"FE","date":"2015-03-31","pret":0.0122,"close":35.06}
{"ticker":"FE","date":"2015-04-01","pret":-0.02224,"close":34.49}
{"ticker":"FE","date":"2015-04-02","pret":-0.00578,"close":35.34}
{"ticker":"FE","date":"2015-04-06","pret":0.02604,"close":35.78}
{"ticker":"FE","date":"2015-04-07","pret":0.01764,"close":35.81}
{"ticker":"FE","date":"2015-04-08","pret":-0.00529,"close":35.65}
{"ticker":"FE","date":"2015-04-09","pret":-0.00756,"close":35.71}
{"ticker":"FE","date":"2015-04-10","pret":0.00477,"close":36.25}
{"ticker":"FE","date":"2015-04-13","pret":0.00669,"close":35.69}
{"ticker":"FE","date":"2015-04-14","pret":-0.00781,"close":35.74}
{"ticker":"FE","date":"2015-04-15","pret":0.00308,"close":35.74}
{"ticker":"FE","date":"2015-04-16","pret":-0.00616,"close":35.25}
{"ticker":"FE","date":"2015-04-17","pret":-0.01586,"close":35.07}
{"ticker":"FE","date":"2015-04-20","pret":0.0122,"close":36.1}
{"ticker":"FE","date":"2015-04-21","pret":0.01955,"close":35.49}
{"ticker":"FE","date":"2015-04-22","pret":-0.01701,"close":35.5}
{"ticker":"FE","date":"2015-04-23","pret":-0.00197,"close":35.6}
{"ticker":"FE","date":"2015-04-24","pret":0.00366,"close":36.32}
{"ticker":"FE","date":"2015-04-27","pret":0.02332,"close":36.24}
{"ticker":"FE","date":"2015-04-28","pret":-0.00993,"close":36.36}
{"ticker":"FE","date":"2015-04-29","pret":0,"close":36.34}
{"ticker":"FE","date":"2015-04-30","pret":0.00332,"close":35.91}
{"ticker":"FE","date":"2015-05-01","pret":-0.00332,"close":36.25}
{"ticker":"FE","date":"2015-05-04","pret":0.0058,"close":36.65}
{"ticker":"FE","date":"2015-05-05","pret":-0.00414,"close":35.31}
{"ticker":"FE","date":"2015-05-06","pret":-0.02379,"close":34.83}
{"ticker":"FE","date":"2015-05-07","pret":-0.00853,"close":34.75}
{"ticker":"FE","date":"2015-05-08","pret":0.00513,"close":35.09}
{"ticker":"FE","date":"2015-05-11","pret":-0.00513,"close":34.94}
{"ticker":"FE","date":"2015-05-12","pret":-0.00861,"close":34.86}
{"ticker":"FE","date":"2015-05-13","pret":0.00603,"close":34.54}
{"ticker":"FE","date":"2015-05-14","pret":-0.00517,"close":34.95}
{"ticker":"FE","date":"2015-05-15","pret":0.00946,"close":35.24}
{"ticker":"FE","date":"2015-05-18","pret":0.00313,"close":35.33}
{"ticker":"FE","date":"2015-05-19","pret":0,"close":35.5}
{"ticker":"FE","date":"2015-05-20","pret":0.01215,"close":35.83}
{"ticker":"FE","date":"2015-05-21","pret":0.00616,"close":35.92}
{"ticker":"FE","date":"2015-05-22","pret":-0.00084,"close":36.01}
{"ticker":"FE","date":"2015-05-26","pret":0.00613,"close":35.75}
{"ticker":"FE","date":"2015-05-27","pret":-0.00195,"close":35.86}
{"ticker":"FE","date":"2015-05-28","pret":-0.00195,"close":36.07}
{"ticker":"FE","date":"2015-05-29","pret":0.00805,"close":35.68}
{"ticker":"FE","date":"2015-06-01","pret":-0.00973,"close":35.6}
{"ticker":"FE","date":"2015-06-02","pret":-0.01067,"close":35.01}
{"ticker":"FE","date":"2015-06-03","pret":-0.01221,"close":34.48}
{"ticker":"FE","date":"2015-06-04","pret":-0.01875,"close":34.55}
{"ticker":"FE","date":"2015-06-05","pret":-0.00584,"close":34.4}
{"ticker":"FE","date":"2015-06-08","pret":0.00526,"close":34.3}
{"ticker":"FE","date":"2015-06-09","pret":-0.00379,"close":33.92}
{"ticker":"FE","date":"2015-06-10","pret":0.00146,"close":34.54}
{"ticker":"FE","date":"2015-06-11","pret":0.01478,"close":34.52}
{"ticker":"FE","date":"2015-06-12","pret":-0.01128,"close":33.67}
{"ticker":"FE","date":"2015-06-15","pret":-0.02236,"close":33.29}
{"ticker":"FE","date":"2015-06-16","pret":-0.00957,"close":33.36}
{"ticker":"FE","date":"2015-06-17","pret":0.0018,"close":33.43}
{"ticker":"FE","date":"2015-06-18","pret":0.00479,"close":34.04}
{"ticker":"FE","date":"2015-06-19","pret":0.0151,"close":33.8}
{"ticker":"FE","date":"2015-06-22","pret":-0.00206,"close":33.69}
{"ticker":"FE","date":"2015-06-23","pret":-0.00561,"close":33.27}
{"ticker":"FE","date":"2015-06-24","pret":-0.01522,"close":33}
{"ticker":"FE","date":"2015-06-25","pret":-0.00634,"close":32.86}
{"ticker":"FE","date":"2015-06-26","pret":-0.00546,"close":32.75}
{"ticker":"FE","date":"2015-06-29","pret":-0.00549,"close":32.61}
{"ticker":"FE","date":"2015-06-30","pret":0.00031,"close":32.55}
{"ticker":"FE","date":"2015-07-01","pret":-0.00092,"close":32.81}
{"ticker":"FE","date":"2015-07-02","pret":0.01308,"close":33.21}
{"ticker":"FE","date":"2015-07-06","pret":0.00151,"close":33.31}
{"ticker":"FE","date":"2015-07-07","pret":0.00871,"close":34.06}
{"ticker":"FE","date":"2015-07-08","pret":0.01367,"close":33.79}
{"ticker":"FE","date":"2015-07-09","pret":0.00059,"close":33.47}
{"ticker":"FE","date":"2015-07-10","pret":-0.00829,"close":33.66}
{"ticker":"FE","date":"2015-07-13","pret":0.00445,"close":33.67}
{"ticker":"FE","date":"2015-07-14","pret":-0.00326,"close":33.62}
{"ticker":"FE","date":"2015-07-15","pret":-0.00357,"close":33.86}
{"ticker":"FE","date":"2015-07-16","pret":0.01038,"close":34.69}
{"ticker":"FE","date":"2015-07-17","pret":0.01928,"close":34.4}
{"ticker":"FE","date":"2015-07-20","pret":-0.00464,"close":33.97}
{"ticker":"FE","date":"2015-07-21","pret":-0.01582,"close":33.28}
{"ticker":"FE","date":"2015-07-22","pret":-0.01458,"close":33.32}
{"ticker":"FE","date":"2015-07-23","pret":-0.01418,"close":32.32}
{"ticker":"FE","date":"2015-07-24","pret":-0.01686,"close":32.29}
{"ticker":"FE","date":"2015-07-27","pret":-0.00341,"close":32.75}
{"ticker":"FE","date":"2015-07-28","pret":0.01508,"close":32.8}
{"ticker":"FE","date":"2015-07-29","pret":-0.00092,"close":32.61}
{"ticker":"FE","date":"2015-07-30","pret":-0.00675,"close":32.96}
{"ticker":"FE","date":"2015-07-31","pret":0.02042,"close":33.96}
{"ticker":"FE","date":"2015-08-03","pret":0.02591,"close":34.43}
{"ticker":"FE","date":"2015-08-04","pret":0.01024,"close":33.71}
{"ticker":"FE","date":"2015-08-05","pret":-0.02594,"close":33.56}
{"ticker":"FE","date":"2015-08-06","pret":0.00358,"close":33.97}
{"ticker":"FE","date":"2015-08-07","pret":0.00948,"close":34.26}
{"ticker":"FE","date":"2015-08-10","pret":0.01143,"close":34.13}
{"ticker":"FE","date":"2015-08-11","pret":-0.00555,"close":34.19}
{"ticker":"FE","date":"2015-08-12","pret":0.00029,"close":34.61}
{"ticker":"FE","date":"2015-08-13","pret":0.00962,"close":34.45}
{"ticker":"FE","date":"2015-08-14","pret":-0.00087,"close":34.79}
{"ticker":"FE","date":"2015-08-17","pret":0.01097,"close":34.87}
{"ticker":"FE","date":"2015-08-18","pret":-0.00259,"close":34.65}
{"ticker":"FE","date":"2015-08-19","pret":-0.00606,"close":34.88}
{"ticker":"FE","date":"2015-08-20","pret":0.00347,"close":34.38}
{"ticker":"FE","date":"2015-08-21","pret":-0.01074,"close":33.99}
{"ticker":"FE","date":"2015-08-24","pret":-0.04628,"close":32.74}
{"ticker":"FE","date":"2015-08-25","pret":0.02206,"close":31.72}
{"ticker":"FE","date":"2015-08-26","pret":-0.03964,"close":32.14}
{"ticker":"FE","date":"2015-08-27","pret":0.00775,"close":32.51}
{"ticker":"FE","date":"2015-08-28","pret":0,"close":32.49}
{"ticker":"FE","date":"2015-08-31","pret":-0.00185,"close":31.96}
{"ticker":"FE","date":"2015-09-01","pret":-0.01999,"close":30.98}
{"ticker":"FE","date":"2015-09-02","pret":-0.01334,"close":30.86}
{"ticker":"FE","date":"2015-09-03","pret":-0.01125,"close":31.25}
{"ticker":"FE","date":"2015-09-04","pret":-0.00097,"close":30.59}
{"ticker":"FE","date":"2015-09-08","pret":0.00388,"close":31.18}
{"ticker":"FE","date":"2015-09-09","pret":0.01186,"close":30.78}
{"ticker":"FE","date":"2015-09-10","pret":-0.02092,"close":30.57}
{"ticker":"FE","date":"2015-09-11","pret":-0.00424,"close":30.59}
{"ticker":"FE","date":"2015-09-14","pret":0.00228,"close":30.88}
{"ticker":"FE","date":"2015-09-15","pret":0.00812,"close":31.19}
{"ticker":"FE","date":"2015-09-16","pret":0.00869,"close":31.58}
{"ticker":"FE","date":"2015-09-17","pret":0.01211,"close":31.72}
{"ticker":"FE","date":"2015-09-18","pret":-0.00604,"close":31.13}
{"ticker":"FE","date":"2015-09-21","pret":-0.00447,"close":31.35}
{"ticker":"FE","date":"2015-09-22","pret":0.00955,"close":30.9}
{"ticker":"FE","date":"2015-09-23","pret":-0.0192,"close":30.47}
{"ticker":"FE","date":"2015-09-24","pret":-0.01826,"close":30.72}
{"ticker":"FE","date":"2015-09-25","pret":0.01308,"close":31.04}
{"ticker":"FE","date":"2015-09-28","pret":0.00744,"close":30.91}
{"ticker":"FE","date":"2015-09-29","pret":-0.00258,"close":30.83}
{"ticker":"FE","date":"2015-09-30","pret":0.00065,"close":31.31}
{"ticker":"FE","date":"2015-10-01","pret":0.01284,"close":30.59}
{"ticker":"FE","date":"2015-10-02","pret":-0.02094,"close":30.95}
{"ticker":"FE","date":"2015-10-05","pret":0.01101,"close":31.6}
{"ticker":"FE","date":"2015-10-06","pret":0.01407,"close":31.15}
{"ticker":"FE","date":"2015-10-07","pret":-0.00925,"close":31.03}
{"ticker":"FE","date":"2015-10-08","pret":-0.00675,"close":31.34}
{"ticker":"FE","date":"2015-10-09","pret":0.01155,"close":31.56}
{"ticker":"FE","date":"2015-10-12","pret":0.0111,"close":32.4}
{"ticker":"FE","date":"2015-10-13","pret":0.02523,"close":32.33}
{"ticker":"FE","date":"2015-10-14","pret":-0.0037,"close":32.5}
{"ticker":"FE","date":"2015-10-15","pret":0.00769,"close":32.74}
{"ticker":"FE","date":"2015-10-16","pret":0.00976,"close":32.5}
{"ticker":"FE","date":"2015-10-19","pret":-0.0116,"close":32.22}
{"ticker":"FE","date":"2015-10-20","pret":-0.01173,"close":32.63}
{"ticker":"FE","date":"2015-10-21","pret":0.0148,"close":32.24}
{"ticker":"FE","date":"2015-10-22","pret":-0.01015,"close":32.51}
{"ticker":"FE","date":"2015-10-23","pret":0.00463,"close":31.67}
{"ticker":"FE","date":"2015-10-26","pret":-0.02177,"close":31.29}
{"ticker":"FE","date":"2015-10-27","pret":-0.01649,"close":31.19}
{"ticker":"FE","date":"2015-10-28","pret":-0.00256,"close":30.84}
{"ticker":"FE","date":"2015-10-29","pret":-0.01485,"close":30.82}
{"ticker":"FE","date":"2015-10-30","pret":0.01132,"close":31.2}
{"ticker":"FE","date":"2015-11-02","pret":0.00385,"close":31.16}
{"ticker":"FE","date":"2015-11-03","pret":-0.00192,"close":31.07}
{"ticker":"FE","date":"2015-11-04","pret":-0.01553,"close":30.99}
{"ticker":"FE","date":"2015-11-05","pret":0.00876,"close":30.4}
{"ticker":"FE","date":"2015-11-06","pret":-0.03052,"close":29.29}
{"ticker":"FE","date":"2015-11-09","pret":-0.02839,"close":29.12}
{"ticker":"FE","date":"2015-11-10","pret":-0.00034,"close":29.48}
{"ticker":"FE","date":"2015-11-11","pret":0.0143,"close":30.21}
{"ticker":"FE","date":"2015-11-12","pret":0.01809,"close":30.16}
{"ticker":"FE","date":"2015-11-13","pret":0.00265,"close":30.6}
{"ticker":"FE","date":"2015-11-16","pret":0.0112,"close":30.44}
{"ticker":"FE","date":"2015-11-17","pret":-0.00197,"close":30.06}
{"ticker":"FE","date":"2015-11-18","pret":-0.01388,"close":30.41}
{"ticker":"FE","date":"2015-11-19","pret":0.02042,"close":31.21}
{"ticker":"FE","date":"2015-11-20","pret":0.02096,"close":31.49}
{"ticker":"FE","date":"2015-11-23","pret":0.00668,"close":31.17}
{"ticker":"FE","date":"2015-11-24","pret":-0.01727,"close":31.16}
{"ticker":"FE","date":"2015-11-25","pret":0.00419,"close":30.93}
{"ticker":"FE","date":"2015-11-26"}
{"ticker":"FE","date":"2015-11-27","pret":-0.0058,"close":31.15}
{"ticker":"FE","date":"2015-11-30","pret":0.00484,"close":31.39}
{"ticker":"FE","date":"2015-12-01","pret":0.01563,"close":32.27}
{"ticker":"FE","date":"2015-12-02","pret":0.0213,"close":31.98}
{"ticker":"FE","date":"2015-12-03","pret":-0.00559,"close":32.05}
{"ticker":"FE","date":"2015-12-04","pret":0.00466,"close":32.82}
{"ticker":"FE","date":"2015-12-07","pret":0.01539,"close":32.48}
{"ticker":"FE","date":"2015-12-08","pret":-0.0126,"close":31.9}
{"ticker":"FE","date":"2015-12-09","pret":-0.02126,"close":32.05}
{"ticker":"FE","date":"2015-12-10","pret":0.01318,"close":31.55}
{"ticker":"FE","date":"2015-12-11","pret":-0.02366,"close":31.46}
{"ticker":"FE","date":"2015-12-14","pret":0.00795,"close":30.98}
{"ticker":"FE","date":"2015-12-15","pret":-0.01243,"close":31.13}
{"ticker":"FE","date":"2015-12-16","pret":0.0048,"close":31.64}
{"ticker":"FE","date":"2015-12-17"}
{"ticker":"FE","date":"2015-12-18","pret":0.00096,"close":31.01}
{"ticker":"FE","date":"2015-12-21","pret":-0.00447,"close":31.07}
{"ticker":"FE","date":"2015-12-22","pret":-0.0016,"close":31.72}
{"ticker":"FE","date":"2015-12-23","pret":0.02032,"close":32.47}
{"ticker":"FE","date":"2015-12-24","pret":0.01869,"close":32.6}
{"ticker":"FE","date":"2015-12-28","pret":0.00277,"close":32.64}
{"ticker":"FE","date":"2015-12-29","pret":0.00644,"close":32.6}
{"ticker":"FE","date":"2015-12-30","pret":-0.00337,"close":32.29}
{"ticker":"FE","date":"2015-12-31","pret":-0.01079,"close":31.73}
{"ticker":"FE","date":"2016-01-04","pret":-0.0229,"close":31.5}
{"ticker":"FE","date":"2016-01-05","pret":0.00348,"close":31.54}
{"ticker":"FEIC","date":"2015-01-02","pret":-0.01526,"close":89.27}
{"ticker":"FEIC","date":"2015-01-05","pret":-0.03192,"close":86.77}
{"ticker":"FEIC","date":"2015-01-06","pret":-0.01762,"close":84.1}
{"ticker":"FEIC","date":"2015-01-07","pret":-0.02465,"close":84.06}
{"ticker":"FEIC","date":"2015-01-08","pret":0.0046,"close":85.72}
{"ticker":"FEIC","date":"2015-01-09","pret":0.00681,"close":84.44}
{"ticker":"FEIC","date":"2015-01-12","pret":-0.01023,"close":81.54}
{"ticker":"FEIC","date":"2015-01-13","pret":-0.03218,"close":82.29}
{"ticker":"FEIC","date":"2015-01-14","pret":-0.00698,"close":80.87}
{"ticker":"FEIC","date":"2015-01-15","pret":-0.00456,"close":78.82}
{"ticker":"FEIC","date":"2015-01-16","pret":-0.02601,"close":80.07}
{"ticker":"FEIC","date":"2015-01-20","pret":0.01671,"close":80.17}
{"ticker":"FEIC","date":"2015-01-21","pret":-0.00562,"close":79.96}
{"ticker":"FEIC","date":"2015-01-22","pret":0.00774,"close":81.46}
{"ticker":"FEIC","date":"2015-01-23","pret":0.00977,"close":82.63}
{"ticker":"FEIC","date":"2015-01-26","pret":0.01878,"close":84.35}
{"ticker":"FEIC","date":"2015-01-27","pret":0.00818,"close":83.46}
{"ticker":"FEIC","date":"2015-01-28","pret":0.0049,"close":81.95}
{"ticker":"FEIC","date":"2015-01-29","pret":-0.0206,"close":83.05}
{"ticker":"FEIC","date":"2015-01-30","pret":0.0051,"close":82.22}
{"ticker":"FEIC","date":"2015-02-02","pret":-0.00012,"close":84.52}
{"ticker":"FEIC","date":"2015-02-03","pret":0.02382,"close":86.91}
{"ticker":"FEIC","date":"2015-02-04","pret":0.02292,"close":86.35}
{"ticker":"FEIC","date":"2015-02-05","pret":-0.05354,"close":79.89}
{"ticker":"FEIC","date":"2015-02-06","pret":-0.02657,"close":79.84}
{"ticker":"FEIC","date":"2015-02-09","pret":-0.00201,"close":79.1}
{"ticker":"FEIC","date":"2015-02-10","pret":0.00626,"close":79.25}
{"ticker":"FEIC","date":"2015-02-11","pret":-0.01179,"close":79.79}
{"ticker":"FEIC","date":"2015-02-12","pret":0.00942,"close":79.12}
{"ticker":"FEIC","date":"2015-02-13","pret":-0.00828,"close":79.99}
{"ticker":"FEIC","date":"2015-02-17","pret":0.00841,"close":80.48}
{"ticker":"FEIC","date":"2015-02-18","pret":0.00412,"close":80.27}
{"ticker":"FEIC","date":"2015-02-19","pret":-0.00075,"close":79.93}
{"ticker":"FEIC","date":"2015-02-20","pret":-0.00187,"close":80.52}
{"ticker":"FEIC","date":"2015-02-23","pret":0.00312,"close":80.96}
{"ticker":"FEIC","date":"2015-02-24","pret":0.00546,"close":80.44}
{"ticker":"FEIC","date":"2015-02-25","pret":-0.01408,"close":78.71}
{"ticker":"FEIC","date":"2015-02-26","pret":-0.01237,"close":79.82}
{"ticker":"FEIC","date":"2015-02-27","pret":0.01463,"close":78.99}
{"ticker":"FEIC","date":"2015-03-02","pret":-0.00817,"close":79.91}
{"ticker":"FEIC","date":"2015-03-03","pret":0.00566,"close":78.94}
{"ticker":"FEIC","date":"2015-03-04","pret":-0.01428,"close":77.73}
{"ticker":"FEIC","date":"2015-03-05","pret":-0.01024,"close":77.02}
{"ticker":"FEIC","date":"2015-03-06","pret":-0.01282,"close":75.7}
{"ticker":"FEIC","date":"2015-03-09","pret":-0.01351,"close":74.84}
{"ticker":"FEIC","date":"2015-03-10","pret":-0.02082,"close":74.68}
{"ticker":"FEIC","date":"2015-03-11","pret":0.00645,"close":75.42}
{"ticker":"FEIC","date":"2015-03-12","pret":0.01727,"close":75.17}
{"ticker":"FEIC","date":"2015-03-13","pret":-0.00846,"close":75.31}
{"ticker":"FEIC","date":"2015-03-16","pret":0.00662,"close":77.31}
{"ticker":"FEIC","date":"2015-03-17","pret":0.01454,"close":76.57}
{"ticker":"FEIC","date":"2015-03-18","pret":-0.00391,"close":77.62}
{"ticker":"FEIC","date":"2015-03-19","pret":0.00819,"close":77.61}
{"ticker":"FEIC","date":"2015-03-20","pret":0.00851,"close":78.12}
{"ticker":"FEIC","date":"2015-03-23","pret":0.00038,"close":78.31}
{"ticker":"FEIC","date":"2015-03-24","pret":0.00231,"close":78.45}
{"ticker":"FEIC","date":"2015-03-25","pret":0.00689,"close":77.24}
{"ticker":"FEIC","date":"2015-03-26","pret":-0.02484,"close":75.53}
{"ticker":"FEIC","date":"2015-03-27","pret":-0.0151,"close":75.45}
{"ticker":"FEIC","date":"2015-03-30","pret":0.01875,"close":76.24}
{"ticker":"FEIC","date":"2015-03-31","pret":-0.01478,"close":76.34}
{"ticker":"FEIC","date":"2015-04-01","pret":0.00171,"close":77.56}
{"ticker":"FEIC","date":"2015-04-02","pret":0.02083,"close":78.26}
{"ticker":"FEIC","date":"2015-04-06","pret":0.00154,"close":78.91}
{"ticker":"FEIC","date":"2015-04-07","pret":0.01113,"close":78.09}
{"ticker":"FEIC","date":"2015-04-08","pret":-0.00638,"close":78.54}
{"ticker":"FEIC","date":"2015-04-09","pret":0.00409,"close":78.8}
{"ticker":"FEIC","date":"2015-04-10","pret":0.0042,"close":78.94}
{"ticker":"FEIC","date":"2015-04-13","pret":0.0033,"close":79.41}
{"ticker":"FEIC","date":"2015-04-14","pret":0.00329,"close":79.02}
{"ticker":"FEIC","date":"2015-04-15","pret":0.00403,"close":78.79}
{"ticker":"FEIC","date":"2015-04-16","pret":-0.01087,"close":77.12}
{"ticker":"FEIC","date":"2015-04-17","pret":-0.04124,"close":73.6}
{"ticker":"FEIC","date":"2015-04-20","pret":-0.02195,"close":73.72}
{"ticker":"FEIC","date":"2015-04-21","pret":-0.00108,"close":73.92}
{"ticker":"FEIC","date":"2015-04-22","pret":0.00473,"close":74.8}
{"ticker":"FEIC","date":"2015-04-23","pret":0.00323,"close":75.15}
{"ticker":"FEIC","date":"2015-04-24","pret":0.01335,"close":73.57}
{"ticker":"FEIC","date":"2015-04-27","pret":-0.0151,"close":73.47}
{"ticker":"FEIC","date":"2015-04-28","pret":-0.01015,"close":74.19}
{"ticker":"FEIC","date":"2015-04-29","pret":0.07731,"close":74.41}
{"ticker":"FEIC","date":"2015-04-30","pret":-0.07094,"close":75.46}
{"ticker":"FEIC","date":"2015-05-01","pret":0.02139,"close":75.93}
{"ticker":"FEIC","date":"2015-05-04","pret":0.00409,"close":76.44}
{"ticker":"FEIC","date":"2015-05-05","pret":0.00132,"close":75.59}
{"ticker":"FEIC","date":"2015-05-06","pret":-0.00171,"close":75.91}
{"ticker":"FEIC","date":"2015-05-07","pret":-0.0033,"close":76.31}
{"ticker":"FEIC","date":"2015-05-08","pret":0.02042,"close":76.39}
{"ticker":"FEIC","date":"2015-05-11","pret":-0.01278,"close":75.9}
{"ticker":"FEIC","date":"2015-05-12","pret":-0.00605,"close":75.82}
{"ticker":"FEIC","date":"2015-05-13","pret":0.00487,"close":76.98}
{"ticker":"FEIC","date":"2015-05-14","pret":0.01084,"close":77.35}
{"ticker":"FEIC","date":"2015-05-15","pret":0.00699,"close":78.14}
{"ticker":"FEIC","date":"2015-05-18","pret":0.0054,"close":79.94}
{"ticker":"FEIC","date":"2015-05-19","pret":0.02947,"close":79.51}
{"ticker":"FEIC","date":"2015-05-20","pret":-0.00927,"close":79.93}
{"ticker":"FEIC","date":"2015-05-21","pret":0.01151,"close":80.01}
{"ticker":"FEIC","date":"2015-05-22","pret":-0.00774,"close":81.15}
{"ticker":"FEIC","date":"2015-05-26","pret":0.0127,"close":80.75}
{"ticker":"FEIC","date":"2015-05-27","pret":0.00012,"close":81.5}
{"ticker":"FEIC","date":"2015-05-28","pret":0.00789,"close":82.66}
{"ticker":"FEIC","date":"2015-05-29","pret":0.01462,"close":81.6}
{"ticker":"FEIC","date":"2015-06-01","pret":-0.01242,"close":82}
{"ticker":"FEIC","date":"2015-06-02","pret":0.00196,"close":82.57}
{"ticker":"FEIC","date":"2015-06-03","pret":0.01022,"close":83.08}
{"ticker":"FEIC","date":"2015-06-04","pret":0.00903,"close":82.3}
{"ticker":"FEIC","date":"2015-06-05","pret":-0.01815,"close":82.25}
{"ticker":"FEIC","date":"2015-06-08","pret":0.00524,"close":82.02}
{"ticker":"FEIC","date":"2015-06-09","pret":-0.00304,"close":82.44}
{"ticker":"FEIC","date":"2015-06-10","pret":0.00728,"close":83.05}
{"ticker":"FEIC","date":"2015-06-11","pret":0.00519,"close":83.44}
{"ticker":"FEIC","date":"2015-06-12","pret":0.003,"close":83.55}
{"ticker":"FEIC","date":"2015-06-15","pret":-0.00276,"close":83.4}
{"ticker":"FEIC","date":"2015-06-16","pret":-0.0006,"close":84.4}
{"ticker":"FEIC","date":"2015-06-17","pret":0.01837,"close":84.67}
{"ticker":"FEIC","date":"2015-06-18","pret":0.00424,"close":86.19}
{"ticker":"FEIC","date":"2015-06-19","pret":0.01483,"close":86.15}
{"ticker":"FEIC","date":"2015-06-22","pret":0.00301,"close":87.06}
{"ticker":"FEIC","date":"2015-06-23","pret":0.00277,"close":86.91}
{"ticker":"FEIC","date":"2015-06-24","pret":-0.00104,"close":85.53}
{"ticker":"FEIC","date":"2015-06-25","pret":-0.01231,"close":85.43}
{"ticker":"FEIC","date":"2015-06-26","pret":0.00105,"close":84.93}
{"ticker":"FEIC","date":"2015-06-29","pret":-0.01138,"close":83.24}
{"ticker":"FEIC","date":"2015-06-30","pret":-0.01104,"close":82.93}
{"ticker":"FEIC","date":"2015-07-01","pret":-0.00131,"close":82.95}
{"ticker":"FEIC","date":"2015-07-02","pret":-0.00635,"close":82.73}
{"ticker":"FEIC","date":"2015-07-06","pret":-0.00785,"close":82.82}
{"ticker":"FEIC","date":"2015-07-07","pret":0.00351,"close":82.57}
{"ticker":"FEIC","date":"2015-07-08","pret":-0.00983,"close":81.46}
{"ticker":"FEIC","date":"2015-07-09","pret":0.0045,"close":80.91}
{"ticker":"FEIC","date":"2015-07-10","pret":-0.0078,"close":81.58}
{"ticker":"FEIC","date":"2015-07-13","pret":0.00183,"close":83.35}
{"ticker":"FEIC","date":"2015-07-14","pret":0.01516,"close":82.52}
{"ticker":"FEIC","date":"2015-07-15","pret":-0.00603,"close":82.15}
{"ticker":"FEIC","date":"2015-07-16","pret":0.00266,"close":82.49}
{"ticker":"FEIC","date":"2015-07-17","pret":-0.00084,"close":81.9}
{"ticker":"FEIC","date":"2015-07-20","pret":-0.00825,"close":80.68}
{"ticker":"FEIC","date":"2015-07-21","pret":-0.01782,"close":80.61}
{"ticker":"FEIC","date":"2015-07-22","pret":-0.0061,"close":80.86}
{"ticker":"FEIC","date":"2015-07-23","pret":0.01092,"close":80.44}
{"ticker":"FEIC","date":"2015-07-24","pret":-0.01105,"close":79.53}
{"ticker":"FEIC","date":"2015-07-27","pret":-0.01826,"close":78.69}
{"ticker":"FEIC","date":"2015-07-28","pret":-0.01215,"close":78.84}
{"ticker":"FEIC","date":"2015-07-29","pret":0.0009,"close":76.1}
{"ticker":"FEIC","date":"2015-07-30","pret":-0.02525,"close":77.82}
{"ticker":"FEIC","date":"2015-07-31","pret":0.08342,"close":85.97}
{"ticker":"FEIC","date":"2015-08-03","pret":0.04099,"close":86.8}
{"ticker":"FEIC","date":"2015-08-04","pret":0.00522,"close":85.11}
{"ticker":"FEIC","date":"2015-08-05","pret":-0.00837,"close":85.83}
{"ticker":"FEIC","date":"2015-08-06","pret":0.00233,"close":85.48}
{"ticker":"FEIC","date":"2015-08-07","pret":-0.00983,"close":84}
{"ticker":"FEIC","date":"2015-08-10","pret":-0.00413,"close":85.37}
{"ticker":"FEIC","date":"2015-08-11","pret":-0.00035,"close":84.12}
{"ticker":"FEIC","date":"2015-08-12","pret":-0.01476,"close":83}
{"ticker":"FEIC","date":"2015-08-13","pret":-0.0065,"close":81.47}
{"ticker":"FEIC","date":"2015-08-14","pret":-0.01778,"close":81.65}
{"ticker":"FEIC","date":"2015-08-17","pret":0.00086,"close":81.73}
{"ticker":"FEIC","date":"2015-08-18","pret":0.00196,"close":81.46}
{"ticker":"FEIC","date":"2015-08-19","pret":-0.00713,"close":81.04}
{"ticker":"FEIC","date":"2015-08-20","pret":-0.0098,"close":79.49}
{"ticker":"FEIC","date":"2015-08-21","pret":-0.02562,"close":77.57}
{"ticker":"FEIC","date":"2015-08-24","pret":-0.04914,"close":73.76}
{"ticker":"FEIC","date":"2015-08-25","pret":0.01572,"close":72.7}
{"ticker":"FEIC","date":"2015-08-26","pret":-0.02192,"close":73.99}
{"ticker":"FEIC","date":"2015-08-27","pret":0.00633,"close":75.1}
{"ticker":"FEIC","date":"2015-08-28","pret":0.00161,"close":75.72}
{"ticker":"FEIC","date":"2015-08-31","pret":0.00775,"close":75.48}
{"ticker":"FEIC","date":"2015-09-01","pret":-0.01083,"close":73.05}
{"ticker":"FEIC","date":"2015-09-02","pret":-0.00472,"close":74.93}
{"ticker":"FEIC","date":"2015-09-03","pret":0.01409,"close":75.47}
{"ticker":"FEIC","date":"2015-09-04","pret":-0.00601,"close":74.6}
{"ticker":"FEIC","date":"2015-09-08","pret":0.01503,"close":76.26}
{"ticker":"FEIC","date":"2015-09-09","pret":0.01025,"close":75.26}
{"ticker":"FEIC","date":"2015-09-10","pret":-0.01873,"close":75.19}
{"ticker":"FEIC","date":"2015-09-11","pret":-0.00601,"close":75.95}
{"ticker":"FEIC","date":"2015-09-14","pret":0.01726,"close":75.49}
{"ticker":"FEIC","date":"2015-09-15","pret":-0.00264,"close":76.25}
{"ticker":"FEIC","date":"2015-09-16","pret":0.00343,"close":76.94}
{"ticker":"FEIC","date":"2015-09-17","pret":0.01255,"close":76.57}
{"ticker":"FEIC","date":"2015-09-18","pret":-0.023,"close":75.08}
{"ticker":"FEIC","date":"2015-09-21","pret":0.0053,"close":75.08}
{"ticker":"FEIC","date":"2015-09-22","pret":-0.01869,"close":73.77}
{"ticker":"FEIC","date":"2015-09-23","pret":-0.00432,"close":73.62}
{"ticker":"FEIC","date":"2015-09-24","pret":-0.01253,"close":73.38}
{"ticker":"FEIC","date":"2015-09-25","pret":0.01212,"close":72.26}
{"ticker":"FEIC","date":"2015-09-28","pret":-0.0262,"close":72.38}
{"ticker":"FEIC","date":"2015-09-29","pret":0.00734,"close":71.73}
{"ticker":"FEIC","date":"2015-09-30","pret":0.00028,"close":73.04}
{"ticker":"FEIC","date":"2015-10-01","pret":0.00701,"close":71.53}
{"ticker":"FEIC","date":"2015-10-02","pret":-0.02876,"close":73.4}
{"ticker":"FEIC","date":"2015-10-05","pret":0.04101,"close":75.46}
{"ticker":"FEIC","date":"2015-10-06","pret":0.0185,"close":74.53}
{"ticker":"FEIC","date":"2015-10-07","pret":-0.00666,"close":75.88}
{"ticker":"FEIC","date":"2015-10-08","pret":0.01051,"close":77.22}
{"ticker":"FEIC","date":"2015-10-09","pret":0.02017,"close":77.2}
{"ticker":"FEIC","date":"2015-10-12","pret":-0.0026,"close":76.94}
{"ticker":"FEIC","date":"2015-10-13","pret":-0.00286,"close":75.25}
{"ticker":"FEIC","date":"2015-10-14","pret":-0.02188,"close":73.5}
{"ticker":"FEIC","date":"2015-10-15","pret":-0.01802,"close":75.63}
{"ticker":"FEIC","date":"2015-10-16","pret":0.02862,"close":75.59}
{"ticker":"FEIC","date":"2015-10-19","pret":-0.00901,"close":75.3}
{"ticker":"FEIC","date":"2015-10-20","pret":0.0016,"close":75.26}
{"ticker":"FEIC","date":"2015-10-21","pret":0.00846,"close":76.16}
{"ticker":"FEIC","date":"2015-10-22","pret":0.01191,"close":77.16}
{"ticker":"FEIC","date":"2015-10-23","pret":0.01614,"close":77.6}
{"ticker":"FEIC","date":"2015-10-26","pret":-0.00681,"close":77.52}
{"ticker":"FEIC","date":"2015-10-27","pret":-0.00725,"close":76.47}
{"ticker":"FEIC","date":"2015-10-28","pret":-0.11391,"close":70.19}
{"ticker":"FEIC","date":"2015-10-29","pret":0.01574,"close":73.22}
{"ticker":"FEIC","date":"2015-10-30","pret":0.04688,"close":72.19}
{"ticker":"FEIC","date":"2015-11-02","pret":-0.0139,"close":72.98}
{"ticker":"FEIC","date":"2015-11-03","pret":0.00787,"close":75.27}
{"ticker":"FEIC","date":"2015-11-04","pret":0.03513,"close":75.79}
{"ticker":"FEIC","date":"2015-11-05","pret":0.0049,"close":76.09}
{"ticker":"FEIC","date":"2015-11-06","pret":0.00013,"close":76.93}
{"ticker":"FEIC","date":"2015-11-09","pret":0.01469,"close":76.43}
{"ticker":"FEIC","date":"2015-11-10","pret":-0.00588,"close":76.74}
{"ticker":"FEIC","date":"2015-11-11","pret":0.00509,"close":77.13}
{"ticker":"FEIC","date":"2015-11-12","pret":-0.00405,"close":76.38}
{"ticker":"FEIC","date":"2015-11-13","pret":-0.0088,"close":74.99}
{"ticker":"FEIC","date":"2015-11-16","pret":-0.01035,"close":76.3}
{"ticker":"FEIC","date":"2015-11-17","pret":0.01967,"close":75.68}
{"ticker":"FEIC","date":"2015-11-18","pret":-0.00538,"close":76.54}
{"ticker":"FEIC","date":"2015-11-19","pret":0.00629,"close":77.24}
{"ticker":"FEIC","date":"2015-11-20","pret":0.0153,"close":77.38}
{"ticker":"FEIC","date":"2015-11-23","pret":-0.00853,"close":77.87}
{"ticker":"FEIC","date":"2015-11-24","pret":0.0093,"close":78.33}
{"ticker":"FEIC","date":"2015-11-25","pret":0.00615,"close":79.31}
{"ticker":"FEIC","date":"2015-11-26"}
{"ticker":"FEIC","date":"2015-11-27","pret":0.00675,"close":79.96}
{"ticker":"FEIC","date":"2015-11-30","pret":0.01798,"close":80.01}
{"ticker":"FEIC","date":"2015-12-01","pret":-0.00137,"close":78.24}
{"ticker":"FEIC","date":"2015-12-02","pret":-0.02605,"close":77.79}
{"ticker":"FEIC","date":"2015-12-03","pret":-0.00436,"close":78.32}
{"ticker":"FEIC","date":"2015-12-04","pret":0.0082,"close":80.35}
{"ticker":"FEIC","date":"2015-12-07","pret":0.02071,"close":78.74}
{"ticker":"FEIC","date":"2015-12-08","pret":-0.00326,"close":81.32}
{"ticker":"FEIC","date":"2015-12-09","pret":0.01469,"close":80.31}
{"ticker":"FEIC","date":"2015-12-10","pret":-0.00595,"close":80.52}
{"ticker":"FEIC","date":"2015-12-11","pret":-0.01415,"close":79.13}
{"ticker":"FEIC","date":"2015-12-14","pret":0.00013,"close":78.44}
{"ticker":"FEIC","date":"2015-12-15","pret":-0.00366,"close":79.51}
{"ticker":"FEIC","date":"2015-12-16","pret":0.00618,"close":81.26}
{"ticker":"FEIC","date":"2015-12-17"}
{"ticker":"FEIC","date":"2015-12-18","pret":0.00976,"close":76.34}
{"ticker":"FEIC","date":"2015-12-21","pret":-0.04587,"close":77.63}
{"ticker":"FEIC","date":"2015-12-22","pret":0.01706,"close":80.09}
{"ticker":"FEIC","date":"2015-12-23","pret":0.02843,"close":80.3}
{"ticker":"FEIC","date":"2015-12-24","pret":0.00286,"close":80.73}
{"ticker":"FEIC","date":"2015-12-28","pret":-0.00186,"close":80.11}
{"ticker":"FEIC","date":"2015-12-29","pret":0.00162,"close":81.87}
{"ticker":"FEIC","date":"2015-12-30","pret":0.01443,"close":80.96}
{"ticker":"FEIC","date":"2015-12-31","pret":-0.01506,"close":79.79}
{"ticker":"FEIC","date":"2016-01-04","pret":-0.0187,"close":76.25}
{"ticker":"FEIC","date":"2016-01-05","pret":-0.03375,"close":76.38}
{"ticker":"FELE","date":"2015-01-02","pret":-0.00502,"close":37.32}
{"ticker":"FELE","date":"2015-01-05","pret":-0.01816,"close":35.9}
{"ticker":"FELE","date":"2015-01-06","pret":-0.02926,"close":34.92}
{"ticker":"FELE","date":"2015-01-07","pret":-0.02387,"close":34.82}
{"ticker":"FELE","date":"2015-01-08","pret":0.0017,"close":35.62}
{"ticker":"FELE","date":"2015-01-09","pret":0.00848,"close":34.7}
{"ticker":"FELE","date":"2015-01-12","pret":-0.02247,"close":34.45}
{"ticker":"FELE","date":"2015-01-13","pret":0.0023,"close":34.64}
{"ticker":"FELE","date":"2015-01-14","pret":-0.02088,"close":34.35}
{"ticker":"FELE","date":"2015-01-15","pret":0.00846,"close":33.74}
{"ticker":"FELE","date":"2015-01-16","pret":-0.02382,"close":33.66}
{"ticker":"FELE","date":"2015-01-20","pret":0.00178,"close":33.54}
{"ticker":"FELE","date":"2015-01-21","pret":-0.00835,"close":33.45}
{"ticker":"FELE","date":"2015-01-22","pret":0.01102,"close":34.87}
{"ticker":"FELE","date":"2015-01-23","pret":0.03121,"close":34.13}
{"ticker":"FELE","date":"2015-01-26","pret":-0.0206,"close":34.27}
{"ticker":"FELE","date":"2015-01-27","pret":-0.00706,"close":34.31}
{"ticker":"FELE","date":"2015-01-28","pret":0.02161,"close":33.86}
{"ticker":"FELE","date":"2015-01-29","pret":-0.02191,"close":34.53}
{"ticker":"FELE","date":"2015-01-30","pret":0.01988,"close":34.21}
{"ticker":"FELE","date":"2015-02-02","pret":-0.00435,"close":35.07}
{"ticker":"FELE","date":"2015-02-03","pret":0.02442,"close":35.62}
{"ticker":"FELE","date":"2015-02-04","pret":0.00622,"close":34.65}
{"ticker":"FELE","date":"2015-02-05","pret":-0.01706,"close":35.02}
{"ticker":"FELE","date":"2015-02-06","pret":0.00601,"close":35.54}
{"ticker":"FELE","date":"2015-02-09","pret":0.01275,"close":35.53}
{"ticker":"FELE","date":"2015-02-10","pret":0.00393,"close":35.82}
{"ticker":"FELE","date":"2015-02-11","pret":-0.00056,"close":35}
{"ticker":"FELE","date":"2015-02-12","pret":-0.01413,"close":35.16}
{"ticker":"FELE","date":"2015-02-13","pret":0.00114,"close":35.57}
{"ticker":"FELE","date":"2015-02-17","pret":0.01243,"close":35.04}
{"ticker":"FELE","date":"2015-02-18","pret":-0.02157,"close":35.12}
{"ticker":"FELE","date":"2015-02-19","pret":0.00715,"close":34.99}
{"ticker":"FELE","date":"2015-02-20","pret":-0.00342,"close":34.81}
{"ticker":"FELE","date":"2015-02-23","pret":-0.01208,"close":34.71}
{"ticker":"FELE","date":"2015-02-24","pret":-0.04013,"close":35.76}
{"ticker":"FELE","date":"2015-02-25","pret":0.06921,"close":36.17}
{"ticker":"FELE","date":"2015-02-26","pret":0.01229,"close":36.67}
{"ticker":"FELE","date":"2015-02-27","pret":0.01132,"close":36.48}
{"ticker":"FELE","date":"2015-03-02","pret":0.00164,"close":36.56}
{"ticker":"FELE","date":"2015-03-03","pret":-0.00494,"close":36.23}
{"ticker":"FELE","date":"2015-03-04","pret":-0.00802,"close":35.96}
{"ticker":"FELE","date":"2015-03-05","pret":-0.00334,"close":36.33}
{"ticker":"FELE","date":"2015-03-06","pret":0.00084,"close":36.2}
{"ticker":"FELE","date":"2015-03-09","pret":0.00638,"close":36.27}
{"ticker":"FELE","date":"2015-03-10","pret":-0.00388,"close":36.07}
{"ticker":"FELE","date":"2015-03-11","pret":0.00194,"close":36.26}
{"ticker":"FELE","date":"2015-03-12","pret":0.01102,"close":37.18}
{"ticker":"FELE","date":"2015-03-13","pret":0.019,"close":36.43}
{"ticker":"FELE","date":"2015-03-16","pret":-0.0149,"close":37.02}
{"ticker":"FELE","date":"2015-03-17","pret":0.00381,"close":38.06}
{"ticker":"FELE","date":"2015-03-18","pret":0.0284,"close":39.12}
{"ticker":"FELE","date":"2015-03-19","pret":0.02582,"close":38.5}
{"ticker":"FELE","date":"2015-03-20","pret":-0.00232,"close":38.62}
{"ticker":"FELE","date":"2015-03-23","pret":-0.00647,"close":38.07}
{"ticker":"FELE","date":"2015-03-24","pret":-0.00808,"close":38.39}
{"ticker":"FELE","date":"2015-03-25","pret":0.00444,"close":38.01}
{"ticker":"FELE","date":"2015-03-26","pret":-0.01444,"close":37.95}
{"ticker":"FELE","date":"2015-03-27","pret":0.00211,"close":38.28}
{"ticker":"FELE","date":"2015-03-30","pret":0.01233,"close":38.4}
{"ticker":"FELE","date":"2015-03-31","pret":-0.00575,"close":38.14}
{"ticker":"FELE","date":"2015-04-01","pret":-0.00578,"close":37.57}
{"ticker":"FELE","date":"2015-04-02","pret":-0.00821,"close":38.02}
{"ticker":"FELE","date":"2015-04-06","pret":0.00662,"close":38.57}
{"ticker":"FELE","date":"2015-04-07","pret":0.01364,"close":38.39}
{"ticker":"FELE","date":"2015-04-08","pret":-0.00156,"close":38.8}
{"ticker":"FELE","date":"2015-04-09","pret":0.01425,"close":38.93}
{"ticker":"FELE","date":"2015-04-10","pret":0.00845,"close":38.97}
{"ticker":"FELE","date":"2015-04-13","pret":-0.00666,"close":38.9}
{"ticker":"FELE","date":"2015-04-14","pret":-0.00231,"close":38.67}
{"ticker":"FELE","date":"2015-04-15","pret":0.00052,"close":39.56}
{"ticker":"FELE","date":"2015-04-16","pret":0.01304,"close":39.03}
{"ticker":"FELE","date":"2015-04-17","pret":-0.01845,"close":38.41}
{"ticker":"FELE","date":"2015-04-20","pret":0,"close":39.14}
{"ticker":"FELE","date":"2015-04-21","pret":0.01693,"close":38.73}
{"ticker":"FELE","date":"2015-04-22","pret":-0.01667,"close":38.87}
{"ticker":"FELE","date":"2015-04-23","pret":0.00155,"close":38.92}
{"ticker":"FELE","date":"2015-04-24","pret":0.00669,"close":38.72}
{"ticker":"FELE","date":"2015-04-27","pret":-0.00128,"close":38.71}
{"ticker":"FELE","date":"2015-04-28","pret":-0.0511,"close":37.23}
{"ticker":"FELE","date":"2015-04-29","pret":-0.00054,"close":36.32}
{"ticker":"FELE","date":"2015-04-30","pret":-0.02381,"close":36.16}
{"ticker":"FELE","date":"2015-05-01","pret":0.00332,"close":35.95}
{"ticker":"FELE","date":"2015-05-04","pret":-0.00832,"close":36.16}
{"ticker":"FELE","date":"2015-05-05","pret":0.00222,"close":35.5}
{"ticker":"FELE","date":"2015-05-06","pret":-0.0137,"close":35.77}
{"ticker":"FELE","date":"2015-05-07","pret":0.00281,"close":35.73}
{"ticker":"FELE","date":"2015-05-08","pret":0.01753,"close":35.67}
{"ticker":"FELE","date":"2015-05-11","pret":-0.01613,"close":35.56}
{"ticker":"FELE","date":"2015-05-12","pret":-0.00619,"close":35.48}
{"ticker":"FELE","date":"2015-05-13","pret":0.0045,"close":35.66}
{"ticker":"FELE","date":"2015-05-14","pret":0.00616,"close":36.42}
{"ticker":"FELE","date":"2015-05-15","pret":0.01248,"close":35.9}
{"ticker":"FELE","date":"2015-05-18","pret":-0.01109,"close":35.77}
{"ticker":"FELE","date":"2015-05-19","pret":-0.00475,"close":35.36}
{"ticker":"FELE","date":"2015-05-20","pret":-0.01296,"close":35.53}
{"ticker":"FELE","date":"2015-05-21","pret":0.0096,"close":35.61}
{"ticker":"FELE","date":"2015-05-22","pret":0.00365,"close":35.45}
{"ticker":"FELE","date":"2015-05-26","pret":-0.00956,"close":35.06}
{"ticker":"FELE","date":"2015-05-27","pret":-0.00823,"close":35.68}
{"ticker":"FELE","date":"2015-05-28","pret":0.01723,"close":35.56}
{"ticker":"FELE","date":"2015-05-29","pret":-0.00618,"close":35.19}
{"ticker":"FELE","date":"2015-06-01","pret":0.00225,"close":35.35}
{"ticker":"FELE","date":"2015-06-02","pret":-0.01046,"close":35.2}
{"ticker":"FELE","date":"2015-06-03","pret":0.00425,"close":35.35}
{"ticker":"FELE","date":"2015-06-04","pret":-0.00454,"close":34.84}
{"ticker":"FELE","date":"2015-06-05","pret":-0.00828,"close":34.63}
{"ticker":"FELE","date":"2015-06-08","pret":-0.00719,"close":34.62}
{"ticker":"FELE","date":"2015-06-09","pret":-0.00376,"close":34.29}
{"ticker":"FELE","date":"2015-06-10","pret":-0.00902,"close":34.59}
{"ticker":"FELE","date":"2015-06-11","pret":0.01018,"close":34.66}
{"ticker":"FELE","date":"2015-06-12","pret":0.00145,"close":34.44}
{"ticker":"FELE","date":"2015-06-15","pret":-0.01368,"close":33.56}
{"ticker":"FELE","date":"2015-06-16","pret":-0.02162,"close":33.26}
{"ticker":"FELE","date":"2015-06-17","pret":0,"close":33.22}
{"ticker":"FELE","date":"2015-06-18","pret":-0.0048,"close":33.56}
{"ticker":"FELE","date":"2015-06-19","pret":0.01077,"close":33.21}
{"ticker":"FELE","date":"2015-06-22","pret":-0.02318,"close":33.13}
{"ticker":"FELE","date":"2015-06-23","pret":0.01211,"close":32.85}
{"ticker":"FELE","date":"2015-06-24","pret":-0.00937,"close":32.27}
{"ticker":"FELE","date":"2015-06-25","pret":-0.01778,"close":32.13}
{"ticker":"FELE","date":"2015-06-26","pret":-0.00186,"close":32.53}
{"ticker":"FELE","date":"2015-06-29","pret":0.00093,"close":32.14}
{"ticker":"FELE","date":"2015-06-30","pret":0.00617,"close":32.33}
{"ticker":"FELE","date":"2015-07-01","pret":0.00092,"close":32.27}
{"ticker":"FELE","date":"2015-07-02","pret":-0.0037,"close":32.21}
{"ticker":"FELE","date":"2015-07-06","pret":-0.0168,"close":31.67}
{"ticker":"FELE","date":"2015-07-07","pret":-0.00724,"close":30.96}
{"ticker":"FELE","date":"2015-07-08","pret":-0.0214,"close":31}
{"ticker":"FELE","date":"2015-07-09","pret":0.01283,"close":31}
{"ticker":"FELE","date":"2015-07-10","pret":-0.00447,"close":30.04}
{"ticker":"FELE","date":"2015-07-13","pret":-0.04719,"close":28.34}
{"ticker":"FELE","date":"2015-07-14","pret":-0.05554,"close":28.22}
{"ticker":"FELE","date":"2015-07-15","pret":0.00319,"close":27.75}
{"ticker":"FELE","date":"2015-07-16","pret":-0.01784,"close":27.65}
{"ticker":"FELE","date":"2015-07-17","pret":-0.00578,"close":27.5}
{"ticker":"FELE","date":"2015-07-20","pret":-0.00072,"close":27.54}
{"ticker":"FELE","date":"2015-07-21","pret":-0.00764,"close":27.55}
{"ticker":"FELE","date":"2015-07-22","pret":0,"close":27.74}
{"ticker":"FELE","date":"2015-07-23","pret":0.01773,"close":27.94}
{"ticker":"FELE","date":"2015-07-24","pret":-0.00323,"close":27.65}
{"ticker":"FELE","date":"2015-07-27","pret":-0.00722,"close":27.07}
{"ticker":"FELE","date":"2015-07-28","pret":-0.00363,"close":28.02}
{"ticker":"FELE","date":"2015-07-29","pret":0.0148,"close":28.04}
{"ticker":"FELE","date":"2015-07-30","pret":0.00143,"close":27.98}
{"ticker":"FELE","date":"2015-07-31","pret":0.00642,"close":28.86}
{"ticker":"FELE","date":"2015-08-03","pret":0.0284,"close":29}
{"ticker":"FELE","date":"2015-08-04","pret":-0.00035,"close":28.61}
{"ticker":"FELE","date":"2015-08-05","pret":-0.0059,"close":29.07}
{"ticker":"FELE","date":"2015-08-06","pret":0.00866,"close":29.29}
{"ticker":"FELE","date":"2015-08-07","pret":0.00207,"close":29.35}
{"ticker":"FELE","date":"2015-08-10","pret":0.01231,"close":29.86}
{"ticker":"FELE","date":"2015-08-11","pret":0.00779,"close":30.01}
{"ticker":"FELE","date":"2015-08-12","pret":0.01373,"close":29.85}
{"ticker":"FELE","date":"2015-08-13","pret":-0.00802,"close":30.13}
{"ticker":"FELE","date":"2015-08-14","pret":0.00668,"close":30.34}
{"ticker":"FELE","date":"2015-08-17","pret":0.00862,"close":30.2}
{"ticker":"FELE","date":"2015-08-18","pret":-0.0053,"close":29.82}
{"ticker":"FELE","date":"2015-08-19","pret":-0.01674,"close":29.5}
{"ticker":"FELE","date":"2015-08-20","pret":-0.01189,"close":29.19}
{"ticker":"FELE","date":"2015-08-21","pret":-0.01967,"close":28.92}
{"ticker":"FELE","date":"2015-08-24","pret":-0.05184,"close":28.08}
{"ticker":"FELE","date":"2015-08-25","pret":0.05775,"close":27.64}
{"ticker":"FELE","date":"2015-08-26","pret":-0.02703,"close":28.03}
{"ticker":"FELE","date":"2015-08-27","pret":0.00391,"close":28.54}
{"ticker":"FELE","date":"2015-08-28","pret":0.00495,"close":29.23}
{"ticker":"FELE","date":"2015-08-31","pret":0.02336,"close":29.29}
{"ticker":"FELE","date":"2015-09-01","pret":-0.00657,"close":27.75}
{"ticker":"FELE","date":"2015-09-02","pret":-0.02778,"close":27.81}
{"ticker":"FELE","date":"2015-09-03","pret":-0.0068,"close":28.07}
{"ticker":"FELE","date":"2015-09-04","pret":-0.00252,"close":27.5}
{"ticker":"FELE","date":"2015-09-08","pret":0.00288,"close":27.84}
{"ticker":"FELE","date":"2015-09-09","pret":0.00822,"close":28.27}
{"ticker":"FELE","date":"2015-09-10","pret":0.00036,"close":28.14}
{"ticker":"FELE","date":"2015-09-11","pret":-0.00535,"close":27.66}
{"ticker":"FELE","date":"2015-09-14","pret":-0.00574,"close":28.25}
{"ticker":"FELE","date":"2015-09-15","pret":0.01713,"close":28.89}
{"ticker":"FELE","date":"2015-09-16","pret":0.02066,"close":29.02}
{"ticker":"FELE","date":"2015-09-17","pret":0.00277,"close":28.81}
{"ticker":"FELE","date":"2015-09-18","pret":-0.01708,"close":28.47}
{"ticker":"FELE","date":"2015-09-21","pret":0.01014,"close":27.9}
{"ticker":"FELE","date":"2015-09-22","pret":-0.03722,"close":27.36}
{"ticker":"FELE","date":"2015-09-23","pret":-0.00725,"close":26.95}
{"ticker":"FELE","date":"2015-09-24","pret":-0.02654,"close":27.07}
{"ticker":"FELE","date":"2015-09-25","pret":0.02034,"close":27.19}
{"ticker":"FELE","date":"2015-09-28","pret":-0.00993,"close":26.85}
{"ticker":"FELE","date":"2015-09-29","pret":-0.00742,"close":26.75}
{"ticker":"FELE","date":"2015-09-30","pret":0.00705,"close":27.23}
{"ticker":"FELE","date":"2015-10-01","pret":0.00369,"close":26.9}
{"ticker":"FELE","date":"2015-10-02","pret":-0.01634,"close":27.11}
{"ticker":"FELE","date":"2015-10-05","pret":0.02112,"close":28.63}
{"ticker":"FELE","date":"2015-10-06","pret":0.04692,"close":28.76}
{"ticker":"FELE","date":"2015-10-07","pret":0.00836,"close":29.34}
{"ticker":"FELE","date":"2015-10-08","pret":0.01515,"close":29.72}
{"ticker":"FELE","date":"2015-10-09","pret":0.0156,"close":28.48}
{"ticker":"FELE","date":"2015-10-12","pret":-0.03876,"close":28.06}
{"ticker":"FELE","date":"2015-10-13","pret":-0.02479,"close":27.62}
{"ticker":"FELE","date":"2015-10-14","pret":-0.00864,"close":27.18}
{"ticker":"FELE","date":"2015-10-15","pret":-0.02416,"close":27.19}
{"ticker":"FELE","date":"2015-10-16","pret":0.01142,"close":26.91}
{"ticker":"FELE","date":"2015-10-19","pret":-0.01998,"close":27.05}
{"ticker":"FELE","date":"2015-10-20","pret":0.00856,"close":27.33}
{"ticker":"FELE","date":"2015-10-21","pret":0.01908,"close":27.02}
{"ticker":"FELE","date":"2015-10-22","pret":-0.01096,"close":27.84}
{"ticker":"FELE","date":"2015-10-23","pret":0.03112,"close":28.29}
{"ticker":"FELE","date":"2015-10-26","pret":0.00498,"close":27.73}
{"ticker":"FELE","date":"2015-10-27","pret":0.02486,"close":32.54}
{"ticker":"FELE","date":"2015-10-28","pret":0.12711,"close":33.83}
{"ticker":"FELE","date":"2015-10-29","pret":0.02763,"close":33.17}
{"ticker":"FELE","date":"2015-10-30","pret":-0.01793,"close":32.96}
{"ticker":"FELE","date":"2015-11-02","pret":-0.00696,"close":34.09}
{"ticker":"FELE","date":"2015-11-03","pret":0.03433,"close":35.11}
{"ticker":"FELE","date":"2015-11-04","pret":0.02521,"close":34.63}
{"ticker":"FELE","date":"2015-11-05","pret":-0.00833,"close":34.41}
{"ticker":"FELE","date":"2015-11-06","pret":-0.0157,"close":33.98}
{"ticker":"FELE","date":"2015-11-09","pret":-0.00411,"close":33.11}
{"ticker":"FELE","date":"2015-11-10","pret":-0.02684,"close":32.97}
{"ticker":"FELE","date":"2015-11-11","pret":0.00272,"close":32.24}
{"ticker":"FELE","date":"2015-11-12","pret":-0.03404,"close":31.56}
{"ticker":"FELE","date":"2015-11-13","pret":-0.02144,"close":31.67}
{"ticker":"FELE","date":"2015-11-16","pret":0.00857,"close":31.96}
{"ticker":"FELE","date":"2015-11-17","pret":0.00378,"close":31.59}
{"ticker":"FELE","date":"2015-11-18","pret":-0.01172,"close":31.87}
{"ticker":"FELE","date":"2015-11-19","pret":0.01768,"close":31.97}
{"ticker":"FELE","date":"2015-11-20","pret":0.00872,"close":32.63}
{"ticker":"FELE","date":"2015-11-23","pret":0.00526,"close":32.2}
{"ticker":"FELE","date":"2015-11-24","pret":-0.00806,"close":32.2}
{"ticker":"FELE","date":"2015-11-25","pret":0.00342,"close":32.44}
{"ticker":"FELE","date":"2015-11-26"}
{"ticker":"FELE","date":"2015-11-27","pret":0.0031,"close":32.68}
{"ticker":"FELE","date":"2015-11-30","pret":0.01137,"close":32.61}
{"ticker":"FELE","date":"2015-12-01","pret":-0.00153,"close":32.28}
{"ticker":"FELE","date":"2015-12-02","pret":-0.01511,"close":31.28}
{"ticker":"FELE","date":"2015-12-03","pret":-0.02072,"close":31.28}
{"ticker":"FELE","date":"2015-12-04","pret":-0.00892,"close":31.6}
{"ticker":"FELE","date":"2015-12-07","pret":0.0086,"close":31.07}
{"ticker":"FELE","date":"2015-12-08","pret":-0.02213,"close":29.84}
{"ticker":"FELE","date":"2015-12-09","pret":-0.03364,"close":29.78}
{"ticker":"FELE","date":"2015-12-10","pret":-0.00101,"close":29.99}
{"ticker":"FELE","date":"2015-12-11","pret":-0.01284,"close":29.13}
{"ticker":"FELE","date":"2015-12-14","pret":-0.01094,"close":28.53}
{"ticker":"FELE","date":"2015-12-15","pret":-0.01699,"close":28.32}
{"ticker":"FELE","date":"2015-12-16","pret":-0.0007,"close":28.79}
{"ticker":"FELE","date":"2015-12-17"}
{"ticker":"FELE","date":"2015-12-18","pret":-0.02588,"close":28}
{"ticker":"FELE","date":"2015-12-21","pret":0.01356,"close":28.31}
{"ticker":"FELE","date":"2015-12-22","pret":-0.00569,"close":28.18}
{"ticker":"FELE","date":"2015-12-23","pret":0.01099,"close":28.17}
{"ticker":"FELE","date":"2015-12-24","pret":-0.00814,"close":28.27}
{"ticker":"FELE","date":"2015-12-28","pret":0.00071,"close":28}
{"ticker":"FELE","date":"2015-12-29","pret":-0.00142,"close":28.1}
{"ticker":"FELE","date":"2015-12-30","pret":-0.00463,"close":27.69}
{"ticker":"FELE","date":"2015-12-31","pret":-0.01367,"close":27.03}
{"ticker":"FELE","date":"2016-01-04","pret":-0.03202,"close":26.51}
{"ticker":"FELE","date":"2016-01-05","pret":-0.00751,"close":26.11}
{"ticker":"FENX","date":"2015-01-02"}
{"ticker":"FENX","date":"2015-01-05"}
{"ticker":"FENX","date":"2015-01-06"}
{"ticker":"FENX","date":"2015-01-07"}
{"ticker":"FENX","date":"2015-01-08"}
{"ticker":"FENX","date":"2015-01-09"}
{"ticker":"FENX","date":"2015-01-12"}
{"ticker":"FENX","date":"2015-01-13"}
{"ticker":"FENX","date":"2015-01-14"}
{"ticker":"FENX","date":"2015-01-15"}
{"ticker":"FENX","date":"2015-01-16"}
{"ticker":"FENX","date":"2015-01-20"}
{"ticker":"FENX","date":"2015-01-21"}
{"ticker":"FENX","date":"2015-01-22"}
{"ticker":"FENX","date":"2015-01-23"}
{"ticker":"FENX","date":"2015-01-26"}
{"ticker":"FENX","date":"2015-01-27"}
{"ticker":"FENX","date":"2015-01-28"}
{"ticker":"FENX","date":"2015-01-29"}
{"ticker":"FENX","date":"2015-01-30"}
{"ticker":"FENX","date":"2015-02-02"}
{"ticker":"FENX","date":"2015-02-03"}
{"ticker":"FENX","date":"2015-02-04"}
{"ticker":"FENX","date":"2015-02-05"}
{"ticker":"FENX","date":"2015-02-06"}
{"ticker":"FENX","date":"2015-02-09"}
{"ticker":"FENX","date":"2015-02-10"}
{"ticker":"FENX","date":"2015-02-11"}
{"ticker":"FENX","date":"2015-02-12"}
{"ticker":"FENX","date":"2015-02-13"}
{"ticker":"FENX","date":"2015-02-17"}
{"ticker":"FENX","date":"2015-02-18"}
{"ticker":"FENX","date":"2015-02-19"}
{"ticker":"FENX","date":"2015-02-20"}
{"ticker":"FENX","date":"2015-02-23"}
{"ticker":"FENX","date":"2015-02-24"}
{"ticker":"FENX","date":"2015-02-25"}
{"ticker":"FENX","date":"2015-02-26"}
{"ticker":"FENX","date":"2015-02-27"}
{"ticker":"FENX","date":"2015-03-02"}
{"ticker":"FENX","date":"2015-03-03"}
{"ticker":"FENX","date":"2015-03-04"}
{"ticker":"FENX","date":"2015-03-05"}
{"ticker":"FENX","date":"2015-03-06"}
{"ticker":"FENX","date":"2015-03-09"}
{"ticker":"FENX","date":"2015-03-10"}
{"ticker":"FENX","date":"2015-03-11"}
{"ticker":"FENX","date":"2015-03-12"}
{"ticker":"FENX","date":"2015-03-13"}
{"ticker":"FENX","date":"2015-03-16"}
{"ticker":"FENX","date":"2015-03-17"}
{"ticker":"FENX","date":"2015-03-18"}
{"ticker":"FENX","date":"2015-03-19"}
{"ticker":"FENX","date":"2015-03-20"}
{"ticker":"FENX","date":"2015-03-23"}
{"ticker":"FENX","date":"2015-03-24"}
{"ticker":"FENX","date":"2015-03-25"}
{"ticker":"FENX","date":"2015-03-26"}
{"ticker":"FENX","date":"2015-03-27"}
{"ticker":"FENX","date":"2015-03-30"}
{"ticker":"FENX","date":"2015-03-31"}
{"ticker":"FENX","date":"2015-04-01"}
{"ticker":"FENX","date":"2015-04-02"}
{"ticker":"FENX","date":"2015-04-06"}
{"ticker":"FENX","date":"2015-04-07"}
{"ticker":"FENX","date":"2015-04-08"}
{"ticker":"FENX","date":"2015-04-09"}
{"ticker":"FENX","date":"2015-04-10"}
{"ticker":"FENX","date":"2015-04-13"}
{"ticker":"FENX","date":"2015-04-14"}
{"ticker":"FENX","date":"2015-04-15"}
{"ticker":"FENX","date":"2015-04-16"}
{"ticker":"FENX","date":"2015-04-17"}
{"ticker":"FENX","date":"2015-04-20"}
{"ticker":"FENX","date":"2015-04-21"}
{"ticker":"FENX","date":"2015-04-22"}
{"ticker":"FENX","date":"2015-04-23"}
{"ticker":"FENX","date":"2015-04-24"}
{"ticker":"FENX","date":"2015-04-27"}
{"ticker":"FENX","date":"2015-04-28"}
{"ticker":"FENX","date":"2015-04-29"}
{"ticker":"FENX","date":"2015-04-30"}
{"ticker":"FENX","date":"2015-05-01"}
{"ticker":"FENX","date":"2015-05-04"}
{"ticker":"FENX","date":"2015-05-05"}
{"ticker":"FENX","date":"2015-05-06"}
{"ticker":"FENX","date":"2015-05-07"}
{"ticker":"FENX","date":"2015-05-08"}
{"ticker":"FENX","date":"2015-05-11"}
{"ticker":"FENX","date":"2015-05-12"}
{"ticker":"FENX","date":"2015-05-13"}
{"ticker":"FENX","date":"2015-05-14"}
{"ticker":"FENX","date":"2015-05-15","pret":0.08004,"close":9}
{"ticker":"FENX","date":"2015-05-18","pret":0.06306,"close":9}
{"ticker":"FENX","date":"2015-05-19","pret":0.00443,"close":9.08}
{"ticker":"FENX","date":"2015-05-20","pret":0.00111,"close":9.07}
{"ticker":"FENX","date":"2015-05-21","pret":0.04431,"close":9.4}
{"ticker":"FENX","date":"2015-05-22","pret":0.0404,"close":10.02}
{"ticker":"FENX","date":"2015-05-26","pret":0.01511,"close":10.09}
{"ticker":"FENX","date":"2015-05-27","pret":0.02762,"close":9.95}
{"ticker":"FENX","date":"2015-05-28","pret":-0.04782,"close":10.51}
{"ticker":"FENX","date":"2015-05-29","pret":0.02916,"close":9.96}
{"ticker":"FENX","date":"2015-06-01","pret":-0.00099,"close":10.8}
{"ticker":"FENX","date":"2015-06-02","pret":0.06899,"close":11.06}
{"ticker":"FENX","date":"2015-06-03","pret":0.04967,"close":11.51}
{"ticker":"FENX","date":"2015-06-04","pret":0.00615,"close":11.12}
{"ticker":"FENX","date":"2015-06-05","pret":-0.03384,"close":11.3}
{"ticker":"FENX","date":"2015-06-08","pret":-0.00363,"close":11.24}
{"ticker":"FENX","date":"2015-06-09","pret":0,"close":10.74}
{"ticker":"FENX","date":"2015-06-10","pret":0.00363,"close":10.83}
{"ticker":"FENX","date":"2015-06-11","pret":-0.02848,"close":10.59}
{"ticker":"FENX","date":"2015-06-12","pret":0,"close":10.6}
{"ticker":"FENX","date":"2015-06-15","pret":-0.02072,"close":10.69}
{"ticker":"FENX","date":"2015-06-16","pret":0.0346,"close":11.05}
{"ticker":"FENX","date":"2015-06-17","pret":0.02272,"close":11.27}
{"ticker":"FENX","date":"2015-06-18","pret":0.0009,"close":10.91}
{"ticker":"FENX","date":"2015-06-19","pret":-0.01538,"close":10.8}
{"ticker":"FENX","date":"2015-06-22","pret":-0.02026,"close":10.84}
{"ticker":"FENX","date":"2015-06-23","pret":0.02117,"close":11.09}
{"ticker":"FENX","date":"2015-06-24","pret":0.00454,"close":10.8}
{"ticker":"FENX","date":"2015-06-25","pret":-0.01645,"close":11.07}
{"ticker":"FENX","date":"2015-06-26","pret":0.00184,"close":10.64}
{"ticker":"FENX","date":"2015-06-29","pret":-0.01203,"close":11.11}
{"ticker":"FENX","date":"2015-06-30","pret":0.03746,"close":10.02}
{"ticker":"FENX","date":"2015-07-01","pret":-0.10686,"close":10.82}
{"ticker":"FENX","date":"2015-07-02","pret":0.08601,"close":10.03}
{"ticker":"FENX","date":"2015-07-06","pret":-0.08701,"close":10.4}
{"ticker":"FENX","date":"2015-07-07","pret":0.03726,"close":10.35}
{"ticker":"FENX","date":"2015-07-08","pret":-0.00967,"close":9.66}
{"ticker":"FENX","date":"2015-07-09","pret":-0.04675,"close":9.82}
{"ticker":"FENX","date":"2015-07-10","pret":0.01816,"close":10.5}
{"ticker":"FENX","date":"2015-07-13","pret":0.04974,"close":10.12}
{"ticker":"FENX","date":"2015-07-14","pret":-0.03387,"close":10.12}
{"ticker":"FENX","date":"2015-07-15","pret":-0.0089,"close":10.12}
{"ticker":"FENX","date":"2015-07-16","pret":0.00693,"close":10.38}
{"ticker":"FENX","date":"2015-07-17","pret":0.02724,"close":10.22}
{"ticker":"FENX","date":"2015-07-20","pret":-0.02036,"close":10.24}
{"ticker":"FENX","date":"2015-07-21","pret":0.00878,"close":10.13}
{"ticker":"FENX","date":"2015-07-22","pret":-0.02457,"close":10.12}
{"ticker":"FENX","date":"2015-07-23","pret":0.01383,"close":10.03}
{"ticker":"FENX","date":"2015-07-24","pret":-0.01882,"close":9.6}
{"ticker":"FENX","date":"2015-07-27","pret":-0.05129,"close":9.43}
{"ticker":"FENX","date":"2015-07-28","pret":0,"close":9.27}
{"ticker":"FENX","date":"2015-07-29","pret":-0.031,"close":9.06}
{"ticker":"FENX","date":"2015-07-30","pret":-0.01974,"close":9}
{"ticker":"FENX","date":"2015-07-31","pret":0.00221,"close":9.14}
{"ticker":"FENX","date":"2015-08-03","pret":0.00551,"close":9.65}
{"ticker":"FENX","date":"2015-08-04","pret":0.05557,"close":9.38}
{"ticker":"FENX","date":"2015-08-05","pret":-0.0115,"close":9.8}
{"ticker":"FENX","date":"2015-08-06","pret":0.02697,"close":9.8}
{"ticker":"FENX","date":"2015-08-07","pret":-0.00308,"close":9.71}
{"ticker":"FENX","date":"2015-08-10","pret":-0.00103,"close":9.85}
{"ticker":"FENX","date":"2015-08-11","pret":0.00717,"close":9.77}
{"ticker":"FENX","date":"2015-08-12","pret":-0.01958,"close":9.5}
{"ticker":"FENX","date":"2015-08-13","pret":-0.00731,"close":9.76}
{"ticker":"FENX","date":"2015-08-14","pret":0.02177,"close":9.83}
{"ticker":"FENX","date":"2015-08-17","pret":0.00205,"close":9.84}
{"ticker":"FENX","date":"2015-08-18","pret":0.01322,"close":9.71}
{"ticker":"FENX","date":"2015-08-19","pret":-0.02869,"close":9.72}
{"ticker":"FENX","date":"2015-08-20","pret":0.00725,"close":9.72}
{"ticker":"FENX","date":"2015-08-21","pret":-0.01142,"close":9.84}
{"ticker":"FENX","date":"2015-08-24","pret":-0.00839,"close":9.6}
{"ticker":"FENX","date":"2015-08-25","pret":0.03821,"close":9.41}
{"ticker":"FENX","date":"2015-08-26","pret":-0.04879,"close":9.51}
{"ticker":"FENX","date":"2015-08-27","pret":0.02105,"close":9.52}
{"ticker":"FENX","date":"2015-08-28","pret":-0.01047,"close":9.97}
{"ticker":"FENX","date":"2015-08-31","pret":0.04728,"close":9.97}
{"ticker":"FENX","date":"2015-09-01","pret":-0.00201,"close":9.89}
{"ticker":"FENX","date":"2015-09-02","pret":-0.00403,"close":9.82}
{"ticker":"FENX","date":"2015-09-03","pret":-0.03077,"close":9.58}
{"ticker":"FENX","date":"2015-09-04","pret":-0.01047,"close":9.53}
{"ticker":"FENX","date":"2015-09-08","pret":0.01877,"close":9.68}
{"ticker":"FENX","date":"2015-09-09","pret":0.01436,"close":9.59}
{"ticker":"FENX","date":"2015-09-10","pret":-0.03841,"close":8.47}
{"ticker":"FENX","date":"2015-09-11","pret":-0.10008,"close":8.77}
{"ticker":"FENX","date":"2015-09-14","pret":0.02768,"close":8.72}
{"ticker":"FENX","date":"2015-09-15","pret":-0.01606,"close":8.71}
{"ticker":"FENX","date":"2015-09-16","pret":0.00576,"close":8.57}
{"ticker":"FENX","date":"2015-09-17","pret":-0.0339,"close":8.11}
{"ticker":"FENX","date":"2015-09-18","pret":-0.04748,"close":8.1}
{"ticker":"FENX","date":"2015-09-21","pret":0.01485,"close":8.14}
{"ticker":"FENX","date":"2015-09-22","pret":-0.00988,"close":8.2}
{"ticker":"FENX","date":"2015-09-23","pret":0.02572,"close":8.06}
{"ticker":"FENX","date":"2015-09-24","pret":-0.03319,"close":7.6}
{"ticker":"FENX","date":"2015-09-25","pret":-0.05789,"close":7.46}
{"ticker":"FENX","date":"2015-09-28","pret":-0.01065,"close":7.04}
{"ticker":"FENX","date":"2015-09-29","pret":-0.05645,"close":6.75}
{"ticker":"FENX","date":"2015-09-30","pret":-0.04936,"close":6.68}
{"ticker":"FENX","date":"2015-10-01","pret":-0.00298,"close":6.68}
{"ticker":"FENX","date":"2015-10-02","pret":-0.009,"close":6.74}
{"ticker":"FENX","date":"2015-10-05","pret":0.02234,"close":6.75}
{"ticker":"FENX","date":"2015-10-06","pret":-0.01036,"close":6.51}
{"ticker":"FENX","date":"2015-10-07","pret":-0.03021,"close":6.98}
{"ticker":"FENX","date":"2015-10-08","pret":0.07246,"close":7.27}
{"ticker":"FENX","date":"2015-10-09","pret":0.046,"close":7.88}
{"ticker":"FENX","date":"2015-10-12","pret":0.07479,"close":7.81}
{"ticker":"FENX","date":"2015-10-13","pret":-0.01657,"close":7.5}
{"ticker":"FENX","date":"2015-10-14","pret":-0.04066,"close":7.41}
{"ticker":"FENX","date":"2015-10-15","pret":-0.00942,"close":7.75}
{"ticker":"FENX","date":"2015-10-16","pret":0.0475,"close":7.72}
{"ticker":"FENX","date":"2015-10-19","pret":0,"close":7.74}
{"ticker":"FENX","date":"2015-10-20","pret":-0.01167,"close":7.83}
{"ticker":"FENX","date":"2015-10-21","pret":0.02065,"close":7.29}
{"ticker":"FENX","date":"2015-10-22","pret":-0.06735,"close":7.31}
{"ticker":"FENX","date":"2015-10-23","pret":0.01492,"close":7.36}
{"ticker":"FENX","date":"2015-10-26","pret":-0.00947,"close":7.72}
{"ticker":"FENX","date":"2015-10-27","pret":0.0555,"close":7.51}
{"ticker":"FENX","date":"2015-10-28","pret":-0.02868,"close":7.91}
{"ticker":"FENX","date":"2015-10-29","pret":0.04399,"close":7.82}
{"ticker":"FENX","date":"2015-10-30","pret":-0.00762,"close":7.87}
{"ticker":"FENX","date":"2015-11-02","pret":0.00762,"close":8.04}
{"ticker":"FENX","date":"2015-11-03","pret":0.04698,"close":8.24}
{"ticker":"FENX","date":"2015-11-04","pret":0.00121,"close":7.93}
{"ticker":"FENX","date":"2015-11-05","pret":-0.04062,"close":7.65}
{"ticker":"FENX","date":"2015-11-06","pret":-0.03842,"close":7.34}
{"ticker":"FENX","date":"2015-11-09","pret":-0.0454,"close":7.04}
{"ticker":"FENX","date":"2015-11-10","pret":-0.03052,"close":6.93}
{"ticker":"FENX","date":"2015-11-11","pret":-0.01848,"close":6.81}
{"ticker":"FENX","date":"2015-11-12","pret":-0.02616,"close":6.14}
{"ticker":"FENX","date":"2015-11-13","pret":-0.1088,"close":6.53}
{"ticker":"FENX","date":"2015-11-16","pret":0.06361,"close":6.11}
{"ticker":"FENX","date":"2015-11-17","pret":-0.1228,"close":5.98}
{"ticker":"FENX","date":"2015-11-18","pret":0.03761,"close":6}
{"ticker":"FENX","date":"2015-11-19","pret":-0.01181,"close":5.99}
{"ticker":"FENX","date":"2015-11-20","pret":0.02017,"close":6.24}
{"ticker":"FENX","date":"2015-11-23","pret":0.03916,"close":6.21}
{"ticker":"FENX","date":"2015-11-24","pret":-0.01613,"close":6.18}
{"ticker":"FENX","date":"2015-11-25","pret":0.00648,"close":6.54}
{"ticker":"FENX","date":"2015-11-26"}
{"ticker":"FENX","date":"2015-11-27","pret":0.05958,"close":6.4}
{"ticker":"FENX","date":"2015-11-30","pret":-0.0231,"close":6.35}
{"ticker":"FENX","date":"2015-12-01","pret":-0.02364,"close":6.21}
{"ticker":"FENX","date":"2015-12-02","pret":-0.03407,"close":6.16}
{"ticker":"FENX","date":"2015-12-03","pret":0.01312,"close":6.11}
{"ticker":"FENX","date":"2015-12-04","pret":-0.0049,"close":6.15}
{"ticker":"FENX","date":"2015-12-07","pret":0.00815,"close":6.22}
{"ticker":"FENX","date":"2015-12-08","pret":-0.00162,"close":6.37}
{"ticker":"FENX","date":"2015-12-09","pret":0.03515,"close":6.34}
{"ticker":"FENX","date":"2015-12-10","pret":-0.00157,"close":6.65}
{"ticker":"FENX","date":"2015-12-11","pret":0.04308,"close":6.57}
{"ticker":"FENX","date":"2015-12-14","pret":-0.01212,"close":6.3}
{"ticker":"FENX","date":"2015-12-15","pret":-0.06943,"close":6.04}
{"ticker":"FENX","date":"2015-12-16","pret":-0.01814,"close":6.38}
{"ticker":"FENX","date":"2015-12-17"}
{"ticker":"FENX","date":"2015-12-18","pret":0.02627,"close":6.36}
{"ticker":"FENX","date":"2015-12-21","pret":0.03972,"close":6.6}
{"ticker":"FENX","date":"2015-12-22","pret":0.02005,"close":6.85}
{"ticker":"FENX","date":"2015-12-23","pret":0.03451,"close":6.91}
{"ticker":"FENX","date":"2015-12-24","pret":0.01754,"close":6.94}
{"ticker":"FENX","date":"2015-12-28","pret":0.01582,"close":7.03}
{"ticker":"FENX","date":"2015-12-29","pret":0.00711,"close":6.91}
{"ticker":"FENX","date":"2015-12-30","pret":-0.02003,"close":6.96}
{"ticker":"FENX","date":"2015-12-31","pret":0.00863,"close":6.79}
{"ticker":"FENX","date":"2016-01-04","pret":-0.04393,"close":6.69}
{"ticker":"FENX","date":"2016-01-05","pret":0.0015,"close":6.64}
{"ticker":"FET","date":"2015-01-02","pret":-0.0178,"close":20.95}
{"ticker":"FET","date":"2015-01-05","pret":-0.02159,"close":19.01}
{"ticker":"FET","date":"2015-01-06","pret":-0.06137,"close":18.25}
{"ticker":"FET","date":"2015-01-07","pret":-0.02672,"close":17.98}
{"ticker":"FET","date":"2015-01-08","pret":-0.03528,"close":17.46}
{"ticker":"FET","date":"2015-01-09","pret":-0.02615,"close":16.77}
{"ticker":"FET","date":"2015-01-12","pret":-0.04537,"close":16.62}
{"ticker":"FET","date":"2015-01-13","pret":0.01079,"close":16.87}
{"ticker":"FET","date":"2015-01-14","pret":-0.01139,"close":16.68}
{"ticker":"FET","date":"2015-01-15","pret":0.02325,"close":16.3}
{"ticker":"FET","date":"2015-01-16","pret":-0.036,"close":16.5}
{"ticker":"FET","date":"2015-01-20","pret":0.00609,"close":15.83}
{"ticker":"FET","date":"2015-01-21","pret":-0.04216,"close":16.55}
{"ticker":"FET","date":"2015-01-22","pret":0.05902,"close":16.72}
{"ticker":"FET","date":"2015-01-23","pret":-0.00779,"close":16.69}
{"ticker":"FET","date":"2015-01-26","pret":0.00839,"close":16.8}
{"ticker":"FET","date":"2015-01-27","pret":-0.00959,"close":16.66}
{"ticker":"FET","date":"2015-01-28","pret":0.00601,"close":15.69}
{"ticker":"FET","date":"2015-01-29","pret":-0.0535,"close":15.31}
{"ticker":"FET","date":"2015-01-30","pret":-0.03733,"close":15.45}
{"ticker":"FET","date":"2015-02-02","pret":0.01238,"close":16.22}
{"ticker":"FET","date":"2015-02-03","pret":0.07485,"close":16.94}
{"ticker":"FET","date":"2015-02-04","pret":0.0018,"close":16.88}
{"ticker":"FET","date":"2015-02-05","pret":0.0278,"close":17.41}
{"ticker":"FET","date":"2015-02-06","pret":0.02478,"close":17.53}
{"ticker":"FET","date":"2015-02-09","pret":0.00171,"close":17.49}
{"ticker":"FET","date":"2015-02-10","pret":-0.00456,"close":16.96}
{"ticker":"FET","date":"2015-02-11","pret":-0.04494,"close":16.56}
{"ticker":"FET","date":"2015-02-12","pret":-0.01504,"close":16.09}
{"ticker":"FET","date":"2015-02-13","pret":-0.01281,"close":18.7}
{"ticker":"FET","date":"2015-02-17","pret":0.13046,"close":18.9}
{"ticker":"FET","date":"2015-02-18","pret":0.00537,"close":18.94}
{"ticker":"FET","date":"2015-02-19","pret":-0.00376,"close":19.29}
{"ticker":"FET","date":"2015-02-20","pret":0.03229,"close":18.68}
{"ticker":"FET","date":"2015-02-23","pret":-0.03768,"close":18.59}
{"ticker":"FET","date":"2015-02-24","pret":0.0129,"close":19.25}
{"ticker":"FET","date":"2015-02-25","pret":0.02998,"close":19.05}
{"ticker":"FET","date":"2015-02-26","pret":-0.02094,"close":19.54}
{"ticker":"FET","date":"2015-02-27","pret":0.03739,"close":19.53}
{"ticker":"FET","date":"2015-03-02","pret":-0.03633,"close":19.39}
{"ticker":"FET","date":"2015-03-03","pret":0.02454,"close":19.37}
{"ticker":"FET","date":"2015-03-04","pret":0,"close":19.71}
{"ticker":"FET","date":"2015-03-05","pret":0.01535,"close":19.23}
{"ticker":"FET","date":"2015-03-06","pret":-0.03778,"close":18.96}
{"ticker":"FET","date":"2015-03-09","pret":0,"close":18.63}
{"ticker":"FET","date":"2015-03-10","pret":-0.03434,"close":18.08}
{"ticker":"FET","date":"2015-03-11","pret":-0.01098,"close":18.86}
{"ticker":"FET","date":"2015-03-12","pret":0.04532,"close":18.83}
{"ticker":"FET","date":"2015-03-13","pret":-0.0122,"close":18.54}
{"ticker":"FET","date":"2015-03-16","pret":-0.0102,"close":18.5}
{"ticker":"FET","date":"2015-03-17","pret":-0.01467,"close":18.49}
{"ticker":"FET","date":"2015-03-18","pret":-0.00055,"close":19.28}
{"ticker":"FET","date":"2015-03-19","pret":0.03709,"close":18.87}
{"ticker":"FET","date":"2015-03-20","pret":0.01571,"close":19.28}
{"ticker":"FET","date":"2015-03-23","pret":-0.00104,"close":19.33}
{"ticker":"FET","date":"2015-03-24","pret":0.00674,"close":19.84}
{"ticker":"FET","date":"2015-03-25","pret":0.03352,"close":19.86}
{"ticker":"FET","date":"2015-03-26","pret":0.00895,"close":19.93}
{"ticker":"FET","date":"2015-03-27","pret":-0.02051,"close":19.74}
{"ticker":"FET","date":"2015-03-30","pret":-0.00202,"close":20.15}
{"ticker":"FET","date":"2015-03-31","pret":0.00656,"close":19.6}
{"ticker":"FET","date":"2015-04-01","pret":-0.00707,"close":19.87}
{"ticker":"FET","date":"2015-04-02","pret":-0.01892,"close":19.62}
{"ticker":"FET","date":"2015-04-06","pret":0.0174,"close":20.17}
{"ticker":"FET","date":"2015-04-07","pret":0.01511,"close":20.39}
{"ticker":"FET","date":"2015-04-08","pret":0.01636,"close":20.54}
{"ticker":"FET","date":"2015-04-09","pret":0.00978,"close":21.86}
{"ticker":"FET","date":"2015-04-10","pret":0.05586,"close":22.24}
{"ticker":"FET","date":"2015-04-13","pret":-0.00277,"close":21.3}
{"ticker":"FET","date":"2015-04-14","pret":-0.00881,"close":21.97}
{"ticker":"FET","date":"2015-04-15","pret":0.03748,"close":23.09}
{"ticker":"FET","date":"2015-04-16","pret":0.02962,"close":22.18}
{"ticker":"FET","date":"2015-04-17","pret":-0.04499,"close":21.37}
{"ticker":"FET","date":"2015-04-20","pret":-0.02538,"close":21.3}
{"ticker":"FET","date":"2015-04-21","pret":-0.00421,"close":20.91}
{"ticker":"FET","date":"2015-04-22","pret":-0.0137,"close":21.65}
{"ticker":"FET","date":"2015-04-23","pret":0.03552,"close":22.09}
{"ticker":"FET","date":"2015-04-24","pret":-0.05522,"close":23.08}
{"ticker":"FET","date":"2015-04-27","pret":0.12952,"close":23.04}
{"ticker":"FET","date":"2015-04-28","pret":-0.02372,"close":22.93}
{"ticker":"FET","date":"2015-04-29","pret":-0.00131,"close":23.13}
{"ticker":"FET","date":"2015-04-30","pret":0.01389,"close":23.26}
{"ticker":"FET","date":"2015-05-01","pret":0.01029,"close":22.85}
{"ticker":"FET","date":"2015-05-04","pret":-0.02025,"close":22.39}
{"ticker":"FET","date":"2015-05-05","pret":-0.01138,"close":22.13}
{"ticker":"FET","date":"2015-05-06","pret":-0.01241,"close":21.59}
{"ticker":"FET","date":"2015-05-07","pret":-0.03863,"close":21.53}
{"ticker":"FET","date":"2015-05-08","pret":0.01198,"close":21.5}
{"ticker":"FET","date":"2015-05-11","pret":-0.01105,"close":21.16}
{"ticker":"FET","date":"2015-05-12","pret":-0.02058,"close":21.63}
{"ticker":"FET","date":"2015-05-13","pret":0.03255,"close":21.52}
{"ticker":"FET","date":"2015-05-14","pret":-0.00688,"close":21.55}
{"ticker":"FET","date":"2015-05-15","pret":-0.01345,"close":22.03}
{"ticker":"FET","date":"2015-05-18","pret":0.02626,"close":22}
{"ticker":"FET","date":"2015-05-19","pret":-0.01558,"close":20.68}
{"ticker":"FET","date":"2015-05-20","pret":-0.0415,"close":21.28}
{"ticker":"FET","date":"2015-05-21","pret":0.02895,"close":21.79}
{"ticker":"FET","date":"2015-05-22","pret":0.00606,"close":21.42}
{"ticker":"FET","date":"2015-05-26","pret":-0.0164,"close":20.84}
{"ticker":"FET","date":"2015-05-27","pret":-0.0186,"close":21}
{"ticker":"FET","date":"2015-05-28","pret":0.00672,"close":20.42}
{"ticker":"FET","date":"2015-05-29","pret":-0.02273,"close":20.74}
{"ticker":"FET","date":"2015-06-01","pret":0.01312,"close":20.51}
{"ticker":"FET","date":"2015-06-02","pret":-0.00387,"close":20.76}
{"ticker":"FET","date":"2015-06-03","pret":0.0029,"close":20.6}
{"ticker":"FET","date":"2015-06-04","pret":-0.01069,"close":20.15}
{"ticker":"FET","date":"2015-06-05","pret":-0.02223,"close":20.99}
{"ticker":"FET","date":"2015-06-08","pret":0.04206,"close":20.64}
{"ticker":"FET","date":"2015-06-09","pret":0,"close":20.83}
{"ticker":"FET","date":"2015-06-10","pret":0.01568,"close":21.76}
{"ticker":"FET","date":"2015-06-11","pret":0.02835,"close":21.7}
{"ticker":"FET","date":"2015-06-12","pret":-0.01431,"close":21.5}
{"ticker":"FET","date":"2015-06-15","pret":-0.01028,"close":21.76}
{"ticker":"FET","date":"2015-06-16","pret":0.02184,"close":21.93}
{"ticker":"FET","date":"2015-06-17","pret":0.01776,"close":21.93}
{"ticker":"FET","date":"2015-06-18","pret":-0.00453,"close":21.64}
{"ticker":"FET","date":"2015-06-19","pret":-0.01554,"close":21.48}
{"ticker":"FET","date":"2015-06-22","pret":-0.00833,"close":21.87}
{"ticker":"FET","date":"2015-06-23","pret":0.00925,"close":22.03}
{"ticker":"FET","date":"2015-06-24","pret":0.00916,"close":21.75}
{"ticker":"FET","date":"2015-06-25","pret":-0.00824,"close":20.96}
{"ticker":"FET","date":"2015-06-26","pret":-0.03986,"close":20.55}
{"ticker":"FET","date":"2015-06-29","pret":-0.03407,"close":20.01}
{"ticker":"FET","date":"2015-06-30","pret":0.00297,"close":20.28}
{"ticker":"FET","date":"2015-07-01","pret":0.00148,"close":19.3}
{"ticker":"FET","date":"2015-07-02","pret":-0.0428,"close":19.3}
{"ticker":"FET","date":"2015-07-06","pret":-0.02342,"close":18.99}
{"ticker":"FET","date":"2015-07-07","pret":-0.00952,"close":19.08}
{"ticker":"FET","date":"2015-07-08","pret":0.00583,"close":18.35}
{"ticker":"FET","date":"2015-07-09","pret":-0.01545,"close":18.36}
{"ticker":"FET","date":"2015-07-10","pret":0.00482,"close":18.5}
{"ticker":"FET","date":"2015-07-13","pret":-0.01507,"close":18.84}
{"ticker":"FET","date":"2015-07-14","pret":0.0204,"close":19.24}
{"ticker":"FET","date":"2015-07-15","pret":0.01424,"close":18.16}
{"ticker":"FET","date":"2015-07-16","pret":-0.04063,"close":17.44}
{"ticker":"FET","date":"2015-07-17","pret":-0.04977,"close":16.97}
{"ticker":"FET","date":"2015-07-20","pret":-0.02203,"close":17.11}
{"ticker":"FET","date":"2015-07-21","pret":0.01686,"close":17.08}
{"ticker":"FET","date":"2015-07-22","pret":-0.0251,"close":16.38}
{"ticker":"FET","date":"2015-07-23","pret":-0.02696,"close":16.9}
{"ticker":"FET","date":"2015-07-24","pret":-0.03459,"close":14.85}
{"ticker":"FET","date":"2015-07-27","pret":-0.09073,"close":13.94}
{"ticker":"FET","date":"2015-07-28","pret":-0.03716,"close":14.81}
{"ticker":"FET","date":"2015-07-29","pret":0.06029,"close":15}
{"ticker":"FET","date":"2015-07-30","pret":0.0087,"close":15.22}
{"ticker":"FET","date":"2015-07-31","pret":0.00929,"close":15.28}
{"ticker":"FET","date":"2015-08-03","pret":-0.00198,"close":14.98}
{"ticker":"FET","date":"2015-08-04","pret":0.00198,"close":14.49}
{"ticker":"FET","date":"2015-08-05","pret":-0.0329,"close":14.49}
{"ticker":"FET","date":"2015-08-06","pret":-0.0186,"close":15.04}
{"ticker":"FET","date":"2015-08-07","pret":0.03619,"close":14.58}
{"ticker":"FET","date":"2015-08-10","pret":-0.02101,"close":15.77}
{"ticker":"FET","date":"2015-08-11","pret":0.04814,"close":15.55}
{"ticker":"FET","date":"2015-08-12","pret":0.00845,"close":15.76}
{"ticker":"FET","date":"2015-08-13","pret":0.00581,"close":14.98}
{"ticker":"FET","date":"2015-08-14","pret":-0.04138,"close":15.01}
{"ticker":"FET","date":"2015-08-17","pret":-0.00201,"close":15.2}
{"ticker":"FET","date":"2015-08-18","pret":0.016,"close":15.19}
{"ticker":"FET","date":"2015-08-19","pret":-0.00664,"close":14.67}
{"ticker":"FET","date":"2015-08-20","pret":-0.02699,"close":13.97}
{"ticker":"FET","date":"2015-08-21","pret":-0.06938,"close":13.38}
{"ticker":"FET","date":"2015-08-24","pret":-0.15342,"close":12.69}
{"ticker":"FET","date":"2015-08-25","pret":0.08594,"close":12.4}
{"ticker":"FET","date":"2015-08-26","pret":0.00391,"close":12.83}
{"ticker":"FET","date":"2015-08-27","pret":0.03077,"close":13.92}
{"ticker":"FET","date":"2015-08-28","pret":0.04951,"close":14.79}
{"ticker":"FET","date":"2015-08-31","pret":0.04855,"close":15.72}
{"ticker":"FET","date":"2015-09-01","pret":0.04236,"close":14.95}
{"ticker":"FET","date":"2015-09-02","pret":0.00394,"close":14.85}
{"ticker":"FET","date":"2015-09-03","pret":-0.02255,"close":15.13}
{"ticker":"FET","date":"2015-09-04","pret":-0.01011,"close":15.01}
{"ticker":"FET","date":"2015-09-08","pret":0.01346,"close":15.34}
{"ticker":"FET","date":"2015-09-09","pret":0.00334,"close":14.38}
{"ticker":"FET","date":"2015-09-10","pret":-0.03388,"close":14.43}
{"ticker":"FET","date":"2015-09-11","pret":-0.02725,"close":13.84}
{"ticker":"FET","date":"2015-09-14","pret":-0.02148,"close":13.69}
{"ticker":"FET","date":"2015-09-15","pret":0,"close":14.08}
{"ticker":"FET","date":"2015-09-16","pret":0.02853,"close":14.78}
{"ticker":"FET","date":"2015-09-17","pret":0.03252,"close":14.87}
{"ticker":"FET","date":"2015-09-18","pret":-0.01095,"close":14.21}
{"ticker":"FET","date":"2015-09-21","pret":-0.00899,"close":14.1}
{"ticker":"FET","date":"2015-09-22","pret":-0.04328,"close":14.07}
{"ticker":"FET","date":"2015-09-23","pret":0.02577,"close":14.03}
{"ticker":"FET","date":"2015-09-24","pret":-0.02287,"close":13.73}
{"ticker":"FET","date":"2015-09-25","pret":0.00289,"close":13.2}
{"ticker":"FET","date":"2015-09-28","pret":-0.05864,"close":12.72}
{"ticker":"FET","date":"2015-09-29","pret":-0.01541,"close":12.65}
{"ticker":"FET","date":"2015-09-30","pret":-0.00545,"close":12.21}
{"ticker":"FET","date":"2015-10-01","pret":-0.03092,"close":11.96}
{"ticker":"FET","date":"2015-10-02","pret":-0.04698,"close":12.42}
{"ticker":"FET","date":"2015-10-05","pret":0.06375,"close":13.21}
{"ticker":"FET","date":"2015-10-06","pret":0.05544,"close":14.53}
{"ticker":"FET","date":"2015-10-07","pret":0.10379,"close":14.63}
{"ticker":"FET","date":"2015-10-08","pret":-0.01223,"close":14.94}
{"ticker":"FET","date":"2015-10-09","pret":0.02564,"close":15}
{"ticker":"FET","date":"2015-10-12","pret":0,"close":13.93}
{"ticker":"FET","date":"2015-10-13","pret":-0.09059,"close":13.22}
{"ticker":"FET","date":"2015-10-14","pret":-0.03036,"close":13.75}
{"ticker":"FET","date":"2015-10-15","pret":0.03036,"close":13.96}
{"ticker":"FET","date":"2015-10-16","pret":0.02022,"close":13.65}
{"ticker":"FET","date":"2015-10-19","pret":-0.03639,"close":12.86}
{"ticker":"FET","date":"2015-10-20","pret":-0.05563,"close":13.38}
{"ticker":"FET","date":"2015-10-21","pret":0.0467,"close":12.87}
{"ticker":"FET","date":"2015-10-22","pret":-0.0273,"close":12.98}
{"ticker":"FET","date":"2015-10-23","pret":0.02205,"close":13.67}
{"ticker":"FET","date":"2015-10-26","pret":0.01344,"close":12.63}
{"ticker":"FET","date":"2015-10-27","pret":-0.07708,"close":12.63}
{"ticker":"FET","date":"2015-10-28","pret":0.02532,"close":13.95}
{"ticker":"FET","date":"2015-10-29","pret":0.06722,"close":13.24}
{"ticker":"FET","date":"2015-10-30","pret":-0.02665,"close":13.25}
{"ticker":"FET","date":"2015-11-02","pret":-0.01664,"close":13.73}
{"ticker":"FET","date":"2015-11-03","pret":0.05635,"close":14.64}
{"ticker":"FET","date":"2015-11-04","pret":0.05335,"close":14.47}
{"ticker":"FET","date":"2015-11-05","pret":-0.01932,"close":14.58}
{"ticker":"FET","date":"2015-11-06","pret":0.00348,"close":14.76}
{"ticker":"FET","date":"2015-11-09","pret":0.02537,"close":14.3}
{"ticker":"FET","date":"2015-11-10","pret":-0.04006,"close":14.42}
{"ticker":"FET","date":"2015-11-11","pret":0.0133,"close":13.96}
{"ticker":"FET","date":"2015-11-12","pret":-0.0543,"close":13.41}
{"ticker":"FET","date":"2015-11-13","pret":-0.02378,"close":13.69}
{"ticker":"FET","date":"2015-11-16","pret":0.02671,"close":14.18}
{"ticker":"FET","date":"2015-11-17","pret":0.03028,"close":13.86}
{"ticker":"FET","date":"2015-11-18","pret":-0.00498,"close":14.5}
{"ticker":"FET","date":"2015-11-19","pret":0.02119,"close":14.15}
{"ticker":"FET","date":"2015-11-20","pret":-0.00631,"close":14.17}
{"ticker":"FET","date":"2015-11-23","pret":-0.00989,"close":14.53}
{"ticker":"FET","date":"2015-11-24","pret":0.04581,"close":15.07}
{"ticker":"FET","date":"2015-11-25","pret":0.00339,"close":15.37}
{"ticker":"FET","date":"2015-11-26"}
{"ticker":"FET","date":"2015-11-27","pret":0.02669,"close":14.99}
{"ticker":"FET","date":"2015-11-30","pret":0.03937,"close":15.66}
{"ticker":"FET","date":"2015-12-01","pret":-0.01402,"close":15.6}
{"ticker":"FET","date":"2015-12-02","pret":-0.01357,"close":14.53}
{"ticker":"FET","date":"2015-12-03","pret":-0.04457,"close":14.48}
{"ticker":"FET","date":"2015-12-04","pret":-0.0339,"close":13.79}
{"ticker":"FET","date":"2015-12-07","pret":-0.05869,"close":12.69}
{"ticker":"FET","date":"2015-12-08","pret":-0.08484,"close":12.26}
{"ticker":"FET","date":"2015-12-09","pret":0.00648,"close":12.67}
{"ticker":"FET","date":"2015-12-10","pret":0.0176,"close":12.99}
{"ticker":"FET","date":"2015-12-11","pret":0.00947,"close":12.22}
{"ticker":"FET","date":"2015-12-14","pret":-0.04171,"close":12.4}
{"ticker":"FET","date":"2015-12-15","pret":0.0354,"close":13}
{"ticker":"FET","date":"2015-12-16","pret":0.02575,"close":13.07}
{"ticker":"FET","date":"2015-12-17"}
{"ticker":"FET","date":"2015-12-18","pret":-0.06361,"close":11.72}
{"ticker":"FET","date":"2015-12-21","pret":-0.01322,"close":11.67}
{"ticker":"FET","date":"2015-12-22","pret":-0.02698,"close":12.3}
{"ticker":"FET","date":"2015-12-23","pret":0.07728,"close":13.34}
{"ticker":"FET","date":"2015-12-24","pret":0.0569,"close":12.74}
{"ticker":"FET","date":"2015-12-28","pret":-0.0793,"close":12.47}
{"ticker":"FET","date":"2015-12-29","pret":0.03028,"close":12.58}
{"ticker":"FET","date":"2015-12-30","pret":-0.04413,"close":12.44}
{"ticker":"FET","date":"2015-12-31","pret":0.01547,"close":12.46}
{"ticker":"FET","date":"2016-01-04","pret":0.00724,"close":12.47}
{"ticker":"FET","date":"2016-01-05","pret":0.01196,"close":12.19}
{"ticker":"FEYE","date":"2015-01-02","pret":-0.01956,"close":31.04}
{"ticker":"FEYE","date":"2015-01-05","pret":-0.03024,"close":32.01}
{"ticker":"FEYE","date":"2015-01-06","pret":0.03275,"close":29.78}
{"ticker":"FEYE","date":"2015-01-07","pret":-0.03436,"close":30.89}
{"ticker":"FEYE","date":"2015-01-08","pret":0.01127,"close":33.1}
{"ticker":"FEYE","date":"2015-01-09","pret":0.06025,"close":33.68}
{"ticker":"FEYE","date":"2015-01-12","pret":0.01555,"close":35.29}
{"ticker":"FEYE","date":"2015-01-13","pret":0.04837,"close":34.17}
{"ticker":"FEYE","date":"2015-01-14","pret":-0.05283,"close":34.15}
{"ticker":"FEYE","date":"2015-01-15","pret":0.02647,"close":32.46}
{"ticker":"FEYE","date":"2015-01-16","pret":-0.05858,"close":32.89}
{"ticker":"FEYE","date":"2015-01-20","pret":0.01588,"close":33.53}
{"ticker":"FEYE","date":"2015-01-21","pret":0.02955,"close":34.22}
{"ticker":"FEYE","date":"2015-01-22","pret":0.00762,"close":33.54}
{"ticker":"FEYE","date":"2015-01-23","pret":-0.01529,"close":34.93}
{"ticker":"FEYE","date":"2015-01-26","pret":0.0398,"close":35.39}
{"ticker":"FEYE","date":"2015-01-27","pret":-0.02188,"close":34.85}
{"ticker":"FEYE","date":"2015-01-28","pret":0.02444,"close":33.01}
{"ticker":"FEYE","date":"2015-01-29","pret":-0.06757,"close":32.74}
{"ticker":"FEYE","date":"2015-01-30","pret":-0.00122,"close":33.81}
{"ticker":"FEYE","date":"2015-02-02","pret":0.0388,"close":34.36}
{"ticker":"FEYE","date":"2015-02-03","pret":0.01222,"close":35.12}
{"ticker":"FEYE","date":"2015-02-04","pret":0.01207,"close":34.51}
{"ticker":"FEYE","date":"2015-02-05","pret":0.01418,"close":36.52}
{"ticker":"FEYE","date":"2015-02-06","pret":0.03433,"close":36.05}
{"ticker":"FEYE","date":"2015-02-09","pret":-0.02732,"close":35.54}
{"ticker":"FEYE","date":"2015-02-10","pret":-0.00028,"close":36.52}
{"ticker":"FEYE","date":"2015-02-11","pret":0.02923,"close":35.69}
{"ticker":"FEYE","date":"2015-02-12","pret":0.03314,"close":39.63}
{"ticker":"FEYE","date":"2015-02-13","pret":0.07445,"close":42.26}
{"ticker":"FEYE","date":"2015-02-17","pret":0.0317,"close":43.84}
{"ticker":"FEYE","date":"2015-02-18","pret":0.05586,"close":43.66}
{"ticker":"FEYE","date":"2015-02-19","pret":-0.02467,"close":44.27}
{"ticker":"FEYE","date":"2015-02-20","pret":0.01117,"close":46.15}
{"ticker":"FEYE","date":"2015-02-23","pret":0.03605,"close":43.35}
{"ticker":"FEYE","date":"2015-02-24","pret":-0.04447,"close":43.97}
{"ticker":"FEYE","date":"2015-02-25","pret":0.0161,"close":45.4}
{"ticker":"FEYE","date":"2015-02-26","pret":0.02597,"close":45.41}
{"ticker":"FEYE","date":"2015-02-27","pret":-0.00947,"close":44.27}
{"ticker":"FEYE","date":"2015-03-02","pret":-0.0156,"close":44.82}
{"ticker":"FEYE","date":"2015-03-03","pret":-0.00045,"close":45.07}
{"ticker":"FEYE","date":"2015-03-04","pret":0.00381,"close":43.82}
{"ticker":"FEYE","date":"2015-03-05","pret":-0.01944,"close":43.91}
{"ticker":"FEYE","date":"2015-03-06","pret":-0.0016,"close":42.83}
{"ticker":"FEYE","date":"2015-03-09","pret":-0.01498,"close":43.26}
{"ticker":"FEYE","date":"2015-03-10","pret":-0.01497,"close":41.43}
{"ticker":"FEYE","date":"2015-03-11","pret":-0.01807,"close":42.06}
{"ticker":"FEYE","date":"2015-03-12","pret":0.01192,"close":43.06}
{"ticker":"FEYE","date":"2015-03-13","pret":0.01949,"close":42.04}
{"ticker":"FEYE","date":"2015-03-16","pret":-0.01381,"close":42.37}
{"ticker":"FEYE","date":"2015-03-17","pret":-0.00449,"close":42.6}
{"ticker":"FEYE","date":"2015-03-18","pret":0.00118,"close":43.36}
{"ticker":"FEYE","date":"2015-03-19","pret":0.02545,"close":43.02}
{"ticker":"FEYE","date":"2015-03-20","pret":0.00598,"close":41.7}
{"ticker":"FEYE","date":"2015-03-23","pret":-0.03784,"close":41.33}
{"ticker":"FEYE","date":"2015-03-24","pret":-0.00645,"close":40.79}
{"ticker":"FEYE","date":"2015-03-25","pret":-0.01618,"close":39.21}
{"ticker":"FEYE","date":"2015-03-26","pret":-0.06384,"close":39.31}
{"ticker":"FEYE","date":"2015-03-27","pret":0.01545,"close":39.81}
{"ticker":"FEYE","date":"2015-03-30","pret":0.02971,"close":40.04}
{"ticker":"FEYE","date":"2015-03-31","pret":-0.01123,"close":39.25}
{"ticker":"FEYE","date":"2015-04-01","pret":-0.02232,"close":38.14}
{"ticker":"FEYE","date":"2015-04-02","pret":-0.01395,"close":38.66}
{"ticker":"FEYE","date":"2015-04-06","pret":-0.00705,"close":38.94}
{"ticker":"FEYE","date":"2015-04-07","pret":0.02892,"close":39.91}
{"ticker":"FEYE","date":"2015-04-08","pret":0.03132,"close":41.22}
{"ticker":"FEYE","date":"2015-04-09","pret":0.01542,"close":41.06}
{"ticker":"FEYE","date":"2015-04-10","pret":0.00581,"close":43.24}
{"ticker":"FEYE","date":"2015-04-13","pret":0.03044,"close":41.84}
{"ticker":"FEYE","date":"2015-04-14","pret":-0.01868,"close":41.76}
{"ticker":"FEYE","date":"2015-04-15","pret":0.00238,"close":42.64}
{"ticker":"FEYE","date":"2015-04-16","pret":0.00995,"close":42.01}
{"ticker":"FEYE","date":"2015-04-17","pret":-0.01496,"close":40.84}
{"ticker":"FEYE","date":"2015-04-20","pret":-0.00865,"close":42.43}
{"ticker":"FEYE","date":"2015-04-21","pret":0.057,"close":43.48}
{"ticker":"FEYE","date":"2015-04-22","pret":-0.00778,"close":43.67}
{"ticker":"FEYE","date":"2015-04-23","pret":0.00367,"close":43.93}
{"ticker":"FEYE","date":"2015-04-24","pret":0.01409,"close":44.03}
{"ticker":"FEYE","date":"2015-04-27","pret":-0.00226,"close":43.41}
{"ticker":"FEYE","date":"2015-04-28","pret":-0.01527,"close":43}
{"ticker":"FEYE","date":"2015-04-29","pret":-0.02019,"close":42.96}
{"ticker":"FEYE","date":"2015-04-30","pret":-0.00235,"close":41.3}
{"ticker":"FEYE","date":"2015-05-01","pret":0.02963,"close":43.31}
{"ticker":"FEYE","date":"2015-05-04","pret":-0.01517,"close":43.33}
{"ticker":"FEYE","date":"2015-05-05","pret":-0.00861,"close":40.54}
{"ticker":"FEYE","date":"2015-05-06","pret":-0.04564,"close":40.1}
{"ticker":"FEYE","date":"2015-05-07","pret":-0.01926,"close":40.34}
{"ticker":"FEYE","date":"2015-05-08","pret":0.02899,"close":41.69}
{"ticker":"FEYE","date":"2015-05-11","pret":0.00844,"close":41.88}
{"ticker":"FEYE","date":"2015-05-12","pret":-0.00602,"close":41.3}
{"ticker":"FEYE","date":"2015-05-13","pret":0.00554,"close":43.46}
{"ticker":"FEYE","date":"2015-05-14","pret":0.02068,"close":42.39}
{"ticker":"FEYE","date":"2015-05-15","pret":-0.00212,"close":41.37}
{"ticker":"FEYE","date":"2015-05-18","pret":-0.03748,"close":41.57}
{"ticker":"FEYE","date":"2015-05-19","pret":0.01386,"close":41.53}
{"ticker":"FEYE","date":"2015-05-20","pret":0.01557,"close":42.27}
{"ticker":"FEYE","date":"2015-05-21","pret":0.01017,"close":43.22}
{"ticker":"FEYE","date":"2015-05-22","pret":0.034,"close":45.07}
{"ticker":"FEYE","date":"2015-05-26","pret":0.02693,"close":45.16}
{"ticker":"FEYE","date":"2015-05-27","pret":-0.0051,"close":45.01}
{"ticker":"FEYE","date":"2015-05-28","pret":0.00355,"close":46.82}
{"ticker":"FEYE","date":"2015-05-29","pret":0.02949,"close":46.57}
{"ticker":"FEYE","date":"2015-06-01","pret":0.01813,"close":47.26}
{"ticker":"FEYE","date":"2015-06-02","pret":0.00211,"close":47.01}
{"ticker":"FEYE","date":"2015-06-03","pret":0.00673,"close":47.69}
{"ticker":"FEYE","date":"2015-06-04","pret":0.0279,"close":47.95}
{"ticker":"FEYE","date":"2015-06-05","pret":0.00488,"close":51.03}
{"ticker":"FEYE","date":"2015-06-08","pret":0.04965,"close":50.9}
{"ticker":"FEYE","date":"2015-06-09","pret":-0.01399,"close":50.64}
{"ticker":"FEYE","date":"2015-06-10","pret":0.00644,"close":51.32}
{"ticker":"FEYE","date":"2015-06-11","pret":0.00852,"close":51.16}
{"ticker":"FEYE","date":"2015-06-12","pret":-0.01692,"close":51.8}
{"ticker":"FEYE","date":"2015-06-15","pret":0.00411,"close":53.12}
{"ticker":"FEYE","date":"2015-06-16","pret":0.04319,"close":53.16}
{"ticker":"FEYE","date":"2015-06-17","pret":0.00373,"close":54.08}
{"ticker":"FEYE","date":"2015-06-18","pret":0.01828,"close":54.23}
{"ticker":"FEYE","date":"2015-06-19","pret":-0.00422,"close":53.65}
{"ticker":"FEYE","date":"2015-06-22","pret":-0.02984,"close":52.43}
{"ticker":"FEYE","date":"2015-06-23","pret":-0.0036,"close":52.83}
{"ticker":"FEYE","date":"2015-06-24","pret":-0.02151,"close":50.95}
{"ticker":"FEYE","date":"2015-06-25","pret":0.00271,"close":51.61}
{"ticker":"FEYE","date":"2015-06-26","pret":-0.01679,"close":48.86}
{"ticker":"FEYE","date":"2015-06-29","pret":-0.07308,"close":47.78}
{"ticker":"FEYE","date":"2015-06-30","pret":0.02158,"close":48.91}
{"ticker":"FEYE","date":"2015-07-01","pret":0.02739,"close":48.51}
{"ticker":"FEYE","date":"2015-07-02","pret":-0.01544,"close":48.19}
{"ticker":"FEYE","date":"2015-07-06","pret":-0.0382,"close":48.01}
{"ticker":"FEYE","date":"2015-07-07","pret":0.0308,"close":47.65}
{"ticker":"FEYE","date":"2015-07-08","pret":-0.03656,"close":47.56}
{"ticker":"FEYE","date":"2015-07-09","pret":0.04293,"close":48.91}
{"ticker":"FEYE","date":"2015-07-10","pret":0.00613,"close":49.69}
{"ticker":"FEYE","date":"2015-07-13","pret":0.03208,"close":49.67}
{"ticker":"FEYE","date":"2015-07-14","pret":-0.01772,"close":49.65}
{"ticker":"FEYE","date":"2015-07-15","pret":-0.00282,"close":48.59}
{"ticker":"FEYE","date":"2015-07-16","pret":-0.02508,"close":48.28}
{"ticker":"FEYE","date":"2015-07-17","pret":0.00206,"close":48.07}
{"ticker":"FEYE","date":"2015-07-20","pret":-0.01036,"close":46.49}
{"ticker":"FEYE","date":"2015-07-21","pret":-0.02126,"close":46.62}
{"ticker":"FEYE","date":"2015-07-22","pret":-0.00426,"close":46.62}
{"ticker":"FEYE","date":"2015-07-23","pret":0.02009,"close":48.73}
{"ticker":"FEYE","date":"2015-07-24","pret":0.00668,"close":46.74}
{"ticker":"FEYE","date":"2015-07-27","pret":-0.03967,"close":46.35}
{"ticker":"FEYE","date":"2015-07-28","pret":0.00453,"close":45.69}
{"ticker":"FEYE","date":"2015-07-29","pret":-0.00518,"close":47.54}
{"ticker":"FEYE","date":"2015-07-30","pret":0.03448,"close":47.76}
{"ticker":"FEYE","date":"2015-07-31","pret":-0.06236,"close":44.49}
{"ticker":"FEYE","date":"2015-08-03","pret":-0.0103,"close":43.18}
{"ticker":"FEYE","date":"2015-08-04","pret":-0.03061,"close":43.45}
{"ticker":"FEYE","date":"2015-08-05","pret":0.01107,"close":44.56}
{"ticker":"FEYE","date":"2015-08-06","pret":0.01548,"close":43.28}
{"ticker":"FEYE","date":"2015-08-07","pret":-0.02031,"close":43.58}
{"ticker":"FEYE","date":"2015-08-10","pret":0.00849,"close":44.57}
{"ticker":"FEYE","date":"2015-08-11","pret":0.00411,"close":43.96}
{"ticker":"FEYE","date":"2015-08-12","pret":-0.01468,"close":42.72}
{"ticker":"FEYE","date":"2015-08-13","pret":-0.00463,"close":43.01}
{"ticker":"FEYE","date":"2015-08-14","pret":-0.00163,"close":43.01}
{"ticker":"FEYE","date":"2015-08-17","pret":-0.01075,"close":43.65}
{"ticker":"FEYE","date":"2015-08-18","pret":0.0457,"close":43.25}
{"ticker":"FEYE","date":"2015-08-19","pret":-0.03193,"close":43.46}
{"ticker":"FEYE","date":"2015-08-20","pret":-0.00418,"close":39.8}
{"ticker":"FEYE","date":"2015-08-21","pret":-0.1245,"close":36.58}
{"ticker":"FEYE","date":"2015-08-24","pret":-0.17371,"close":36.02}
{"ticker":"FEYE","date":"2015-08-25","pret":0.19819,"close":36.55}
{"ticker":"FEYE","date":"2015-08-26","pret":-0.03002,"close":38.15}
{"ticker":"FEYE","date":"2015-08-27","pret":0.03336,"close":39.09}
{"ticker":"FEYE","date":"2015-08-28","pret":-0.01005,"close":39.19}
{"ticker":"FEYE","date":"2015-08-31","pret":0.0103,"close":37.78}
{"ticker":"FEYE","date":"2015-09-01","pret":-0.06512,"close":36.74}
{"ticker":"FEYE","date":"2015-09-02","pret":0.02111,"close":37.47}
{"ticker":"FEYE","date":"2015-09-03","pret":0.01726,"close":36.86}
{"ticker":"FEYE","date":"2015-09-04","pret":-0.04606,"close":36.48}
{"ticker":"FEYE","date":"2015-09-08","pret":0.02665,"close":38.47}
{"ticker":"FEYE","date":"2015-09-09","pret":0.04718,"close":38.29}
{"ticker":"FEYE","date":"2015-09-10","pret":-0.0147,"close":38.11}
{"ticker":"FEYE","date":"2015-09-11","pret":-0.01941,"close":37.43}
{"ticker":"FEYE","date":"2015-09-14","pret":-0.01253,"close":36.76}
{"ticker":"FEYE","date":"2015-09-15","pret":-0.02087,"close":36.87}
{"ticker":"FEYE","date":"2015-09-16","pret":0.00873,"close":36.85}
{"ticker":"FEYE","date":"2015-09-17","pret":-0.00463,"close":37.14}
{"ticker":"FEYE","date":"2015-09-18","pret":0,"close":37.81}
{"ticker":"FEYE","date":"2015-09-21","pret":0.03327,"close":36.99}
{"ticker":"FEYE","date":"2015-09-22","pret":-0.04589,"close":35.31}
{"ticker":"FEYE","date":"2015-09-23","pret":-0.02887,"close":33.59}
{"ticker":"FEYE","date":"2015-09-24","pret":-0.06217,"close":33.6}
{"ticker":"FEYE","date":"2015-09-25","pret":0.0304,"close":32.63}
{"ticker":"FEYE","date":"2015-09-28","pret":-0.05428,"close":31.51}
{"ticker":"FEYE","date":"2015-09-29","pret":-0.02574,"close":31.23}
{"ticker":"FEYE","date":"2015-09-30","pret":0.00949,"close":31.82}
{"ticker":"FEYE","date":"2015-10-01","pret":0.00753,"close":32.69}
{"ticker":"FEYE","date":"2015-10-02","pret":-0.00659,"close":33.06}
{"ticker":"FEYE","date":"2015-10-05","pret":0.00534,"close":31.88}
{"ticker":"FEYE","date":"2015-10-06","pret":-0.01102,"close":31.18}
{"ticker":"FEYE","date":"2015-10-07","pret":-0.00317,"close":32.12}
{"ticker":"FEYE","date":"2015-10-08","pret":0.01418,"close":31.5}
{"ticker":"FEYE","date":"2015-10-09","pret":-0.01196,"close":31.89}
{"ticker":"FEYE","date":"2015-10-12","pret":0.00632,"close":31}
{"ticker":"FEYE","date":"2015-10-13","pret":-0.02454,"close":30.78}
{"ticker":"FEYE","date":"2015-10-14","pret":-0.01364,"close":28.76}
{"ticker":"FEYE","date":"2015-10-15","pret":-0.05893,"close":29.92}
{"ticker":"FEYE","date":"2015-10-16","pret":0.0527,"close":31}
{"ticker":"FEYE","date":"2015-10-19","pret":0.02277,"close":31.12}
{"ticker":"FEYE","date":"2015-10-20","pret":0.00096,"close":30.29}
{"ticker":"FEYE","date":"2015-10-21","pret":-0.02868,"close":28.76}
{"ticker":"FEYE","date":"2015-10-22","pret":-0.03158,"close":29.37}
{"ticker":"FEYE","date":"2015-10-23","pret":-0.02768,"close":27.23}
{"ticker":"FEYE","date":"2015-10-26","pret":-0.04558,"close":28.1}
{"ticker":"FEYE","date":"2015-10-27","pret":0.02359,"close":27.21}
{"ticker":"FEYE","date":"2015-10-28","pret":-0.02322,"close":28.64}
{"ticker":"FEYE","date":"2015-10-29","pret":0.03179,"close":26.9}
{"ticker":"FEYE","date":"2015-10-30","pret":-0.03695,"close":26.15}
{"ticker":"FEYE","date":"2015-11-02","pret":-0.03492,"close":27.54}
{"ticker":"FEYE","date":"2015-11-03","pret":0.08353,"close":28.93}
{"ticker":"FEYE","date":"2015-11-04","pret":0.03183,"close":29.12}
{"ticker":"FEYE","date":"2015-11-05","pret":-0.21113,"close":22.46}
{"ticker":"FEYE","date":"2015-11-06","pret":-0.06605,"close":23.83}
{"ticker":"FEYE","date":"2015-11-09","pret":0.05973,"close":23.76}
{"ticker":"FEYE","date":"2015-11-10","pret":-0.00169,"close":23.24}
{"ticker":"FEYE","date":"2015-11-11","pret":-0.02186,"close":21.94}
{"ticker":"FEYE","date":"2015-11-12","pret":-0.06027,"close":22.23}
{"ticker":"FEYE","date":"2015-11-13","pret":0.0214,"close":22.25}
{"ticker":"FEYE","date":"2015-11-16","pret":-0.00542,"close":22.47}
{"ticker":"FEYE","date":"2015-11-17","pret":0.01215,"close":21.59}
{"ticker":"FEYE","date":"2015-11-18","pret":-0.02859,"close":22.69}
{"ticker":"FEYE","date":"2015-11-19","pret":0.04193,"close":22.92}
{"ticker":"FEYE","date":"2015-11-20","pret":0.01229,"close":23.48}
{"ticker":"FEYE","date":"2015-11-23","pret":0.03724,"close":23.22}
{"ticker":"FEYE","date":"2015-11-24","pret":-0.03029,"close":22.86}
{"ticker":"FEYE","date":"2015-11-25","pret":-0.00434,"close":23.27}
{"ticker":"FEYE","date":"2015-11-26"}
{"ticker":"FEYE","date":"2015-11-27","pret":0.00996,"close":23.59}
{"ticker":"FEYE","date":"2015-11-30","pret":0.01623,"close":22.88}
{"ticker":"FEYE","date":"2015-12-01","pret":-0.03011,"close":22.68}
{"ticker":"FEYE","date":"2015-12-02","pret":-0.01585,"close":22.14}
{"ticker":"FEYE","date":"2015-12-03","pret":-0.00802,"close":21.56}
{"ticker":"FEYE","date":"2015-12-04","pret":-0.03365,"close":21.05}
{"ticker":"FEYE","date":"2015-12-07","pret":-0.02529,"close":20.19}
{"ticker":"FEYE","date":"2015-12-08","pret":-0.00762,"close":21.54}
{"ticker":"FEYE","date":"2015-12-09","pret":0.02735,"close":21.76}
{"ticker":"FEYE","date":"2015-12-10","pret":0.02117,"close":22.36}
{"ticker":"FEYE","date":"2015-12-11","pret":0.00182,"close":21.05}
{"ticker":"FEYE","date":"2015-12-14","pret":-0.0394,"close":20.55}
{"ticker":"FEYE","date":"2015-12-15","pret":-0.00189,"close":21.22}
{"ticker":"FEYE","date":"2015-12-16","pret":0.0099,"close":21.77}
{"ticker":"FEYE","date":"2015-12-17"}
{"ticker":"FEYE","date":"2015-12-18","pret":-0.0156,"close":21.55}
{"ticker":"FEYE","date":"2015-12-21","pret":0.03649,"close":21.26}
{"ticker":"FEYE","date":"2015-12-22","pret":-0.02276,"close":21.24}
{"ticker":"FEYE","date":"2015-12-23","pret":0.00094,"close":21.8}
{"ticker":"FEYE","date":"2015-12-24","pret":0.01953,"close":21.58}
{"ticker":"FEYE","date":"2015-12-28","pret":-0.01484,"close":21.32}
{"ticker":"FEYE","date":"2015-12-29","pret":0.00327,"close":21.04}
{"ticker":"FEYE","date":"2015-12-30","pret":-0.02452,"close":20.97}
{"ticker":"FEYE","date":"2015-12-31","pret":-0.00574,"close":20.74}
{"ticker":"FEYE","date":"2016-01-04","pret":-0.02037,"close":21.87}
{"ticker":"FEYE","date":"2016-01-05","pret":0.08811,"close":21.64}
{"ticker":"FF","date":"2015-01-02","pret":-0.01826,"close":12.97}
{"ticker":"FF","date":"2015-01-05","pret":-0.01236,"close":12.4}
{"ticker":"FF","date":"2015-01-06","pret":-0.03401,"close":12.06}
{"ticker":"FF","date":"2015-01-07","pret":-0.02361,"close":12.06}
{"ticker":"FF","date":"2015-01-08","pret":0.00411,"close":12.34}
{"ticker":"FF","date":"2015-01-09","pret":0.01627,"close":12.08}
{"ticker":"FF","date":"2015-01-12","pret":-0.02203,"close":11.97}
{"ticker":"FF","date":"2015-01-13","pret":-0.00331,"close":12.04}
{"ticker":"FF","date":"2015-01-14","pret":-0.01754,"close":12.03}
{"ticker":"FF","date":"2015-01-15","pret":0.02167,"close":11.82}
{"ticker":"FF","date":"2015-01-16","pret":-0.03098,"close":11.79}
{"ticker":"FF","date":"2015-01-20","pret":-0.00512,"close":11.5}
{"ticker":"FF","date":"2015-01-21","pret":-0.02247,"close":11.48}
{"ticker":"FF","date":"2015-01-22","pret":0.01216,"close":11.9}
{"ticker":"FF","date":"2015-01-23","pret":0.02726,"close":11.62}
{"ticker":"FF","date":"2015-01-26","pret":-0.02726,"close":11.49}
{"ticker":"FF","date":"2015-01-27","pret":-0.02271,"close":11.54}
{"ticker":"FF","date":"2015-01-28","pret":0.02098,"close":11.04}
{"ticker":"FF","date":"2015-01-29","pret":-0.04784,"close":11.34}
{"ticker":"FF","date":"2015-01-30","pret":0.01799,"close":10.99}
{"ticker":"FF","date":"2015-02-02","pret":-0.01889,"close":11.27}
{"ticker":"FF","date":"2015-02-03","pret":0.03656,"close":11.57}
{"ticker":"FF","date":"2015-02-04","pret":-0.00263,"close":11.42}
{"ticker":"FF","date":"2015-02-05","pret":0.00438,"close":11.76}
{"ticker":"FF","date":"2015-02-06","pret":0.03268,"close":11.86}
{"ticker":"FF","date":"2015-02-09","pret":0.00338,"close":11.77}
{"ticker":"FF","date":"2015-02-10","pret":0.01257,"close":11.76}
{"ticker":"FF","date":"2015-02-11","pret":-0.02615,"close":11.83}
{"ticker":"FF","date":"2015-02-12","pret":0.01611,"close":11.69}
{"ticker":"FF","date":"2015-02-13","pret":-0.0144,"close":12.1}
{"ticker":"FF","date":"2015-02-17","pret":0.03191,"close":12.33}
{"ticker":"FF","date":"2015-02-18","pret":0.00987,"close":12.36}
{"ticker":"FF","date":"2015-02-19","pret":0.01139,"close":12.52}
{"ticker":"FF","date":"2015-02-20","pret":0.01286,"close":12.45}
{"ticker":"FF","date":"2015-02-23","pret":-0.00963,"close":12.25}
{"ticker":"FF","date":"2015-02-24","pret":-0.01462,"close":12.3}
{"ticker":"FF","date":"2015-02-25","pret":0.00327,"close":12.45}
{"ticker":"FF","date":"2015-02-26","pret":0.0065,"close":12.55}
{"ticker":"FF","date":"2015-02-27","pret":0.01208,"close":12.3}
{"ticker":"FF","date":"2015-03-02","pret":-0.0137,"close":12.2}
{"ticker":"FF","date":"2015-03-03","pret":-0.01472,"close":11.91}
{"ticker":"FF","date":"2015-03-04","pret":-0.01997,"close":12.22}
{"ticker":"FF","date":"2015-03-05","pret":0.02572,"close":12.06}
{"ticker":"FF","date":"2015-03-06","pret":-0.02488,"close":11.75}
{"ticker":"FF","date":"2015-03-09","pret":-0.01013,"close":11.91}
{"ticker":"FF","date":"2015-03-10","pret":-0.00085,"close":11.36}
{"ticker":"FF","date":"2015-03-11","pret":-0.0363,"close":11.55}
{"ticker":"FF","date":"2015-03-12","pret":0.02521,"close":11.96}
{"ticker":"FF","date":"2015-03-13","pret":0.0957,"close":12.71}
{"ticker":"FF","date":"2015-03-16","pret":-0.00783,"close":12.21}
{"ticker":"FF","date":"2015-03-17","pret":-0.0566,"close":11.86}
{"ticker":"FF","date":"2015-03-18","pret":-0.01087,"close":12.51}
{"ticker":"FF","date":"2015-03-19","pret":0.03877,"close":12.46}
{"ticker":"FF","date":"2015-03-20","pret":0.01206,"close":12.38}
{"ticker":"FF","date":"2015-03-23","pret":-0.01368,"close":12.8}
{"ticker":"FF","date":"2015-03-24","pret":0.02164,"close":12.77}
{"ticker":"FF","date":"2015-03-25","pret":0.01963,"close":12.51}
{"ticker":"FF","date":"2015-03-26","pret":-0.10226,"close":11.91}
{"ticker":"FF","date":"2015-03-27","pret":-0.00432,"close":10.82}
{"ticker":"FF","date":"2015-03-30","pret":-0.05787,"close":10.34}
{"ticker":"FF","date":"2015-03-31","pret":-0.05851,"close":10.27}
{"ticker":"FF","date":"2015-04-01","pret":-0.00977,"close":10.57}
{"ticker":"FF","date":"2015-04-02","pret":0.03377,"close":10.59}
{"ticker":"FF","date":"2015-04-06","pret":0,"close":10.62}
{"ticker":"FF","date":"2015-04-07","pret":0.01038,"close":10.96}
{"ticker":"FF","date":"2015-04-08","pret":0.03052,"close":11.13}
{"ticker":"FF","date":"2015-04-09","pret":0.01357,"close":10.91}
{"ticker":"FF","date":"2015-04-10","pret":-0.01996,"close":10.86}
{"ticker":"FF","date":"2015-04-13","pret":-0.00459,"close":10.87}
{"ticker":"FF","date":"2015-04-14","pret":0.00092,"close":10.8}
{"ticker":"FF","date":"2015-04-15","pret":-0.00184,"close":10.79}
{"ticker":"FF","date":"2015-04-16","pret":-0.00647,"close":10.74}
{"ticker":"FF","date":"2015-04-17","pret":-0.01213,"close":10.79}
{"ticker":"FF","date":"2015-04-20","pret":0.01584,"close":10.94}
{"ticker":"FF","date":"2015-04-21","pret":0.01468,"close":10.9}
{"ticker":"FF","date":"2015-04-22","pret":-0.00274,"close":11.23}
{"ticker":"FF","date":"2015-04-23","pret":0.02525,"close":11.15}
{"ticker":"FF","date":"2015-04-24","pret":-0.00715,"close":11.18}
{"ticker":"FF","date":"2015-04-27","pret":0.00893,"close":11.23}
{"ticker":"FF","date":"2015-04-28","pret":0,"close":11.59}
{"ticker":"FF","date":"2015-04-29","pret":0.02198,"close":11.17}
{"ticker":"FF","date":"2015-04-30","pret":-0.02822,"close":10.87}
{"ticker":"FF","date":"2015-05-01","pret":-0.02628,"close":10.52}
{"ticker":"FF","date":"2015-05-04","pret":-0.02982,"close":10.6}
{"ticker":"FF","date":"2015-05-05","pret":-0.00095,"close":10.37}
{"ticker":"FF","date":"2015-05-06","pret":-0.01239,"close":10.46}
{"ticker":"FF","date":"2015-05-07","pret":0,"close":10.51}
{"ticker":"FF","date":"2015-05-08","pret":0.01333,"close":10.32}
{"ticker":"FF","date":"2015-05-11","pret":-0.022,"close":10.33}
{"ticker":"FF","date":"2015-05-12","pret":-0.03044,"close":10.68}
{"ticker":"FF","date":"2015-05-13","pret":0.07211,"close":11.17}
{"ticker":"FF","date":"2015-05-14","pret":0.04356,"close":11.05}
{"ticker":"FF","date":"2015-05-15","pret":-0.01521,"close":11.19}
{"ticker":"FF","date":"2015-05-18","pret":0.00898,"close":11.04}
{"ticker":"FF","date":"2015-05-19","pret":-0.01259,"close":11.46}
{"ticker":"FF","date":"2015-05-20","pret":0.03992,"close":11.8}
{"ticker":"FF","date":"2015-05-21","pret":0.02745,"close":11.8}
{"ticker":"FF","date":"2015-05-22","pret":-0.00169,"close":11.68}
{"ticker":"FF","date":"2015-05-26","pret":-0.01537,"close":11.54}
{"ticker":"FF","date":"2015-05-27","pret":-0.00604,"close":11.62}
{"ticker":"FF","date":"2015-05-28","pret":-0.0026,"close":11.62}
{"ticker":"FF","date":"2015-05-29","pret":0.01977,"close":12}
{"ticker":"FF","date":"2015-06-01","pret":0.02189,"close":12.53}
{"ticker":"FF","date":"2015-06-02","pret":0.04159,"close":12.72}
{"ticker":"FF","date":"2015-06-03","pret":0.01663,"close":12.72}
{"ticker":"FF","date":"2015-06-04","pret":-0.0071,"close":12.78}
{"ticker":"FF","date":"2015-06-05","pret":0.01102,"close":13.03}
{"ticker":"FF","date":"2015-06-08","pret":0.02014,"close":12.97}
{"ticker":"FF","date":"2015-06-09","pret":-0.00307,"close":13.39}
{"ticker":"FF","date":"2015-06-10","pret":0.02956,"close":12.98}
{"ticker":"FF","date":"2015-06-11","pret":-0.02649,"close":13.26}
{"ticker":"FF","date":"2015-06-12","pret":0.01673,"close":13.11}
{"ticker":"FF","date":"2015-06-15","pret":-0.00529,"close":13.18}
{"ticker":"FF","date":"2015-06-16","pret":-0.00532,"close":13.21}
{"ticker":"FF","date":"2015-06-17","pret":0.01061,"close":13.43}
{"ticker":"FF","date":"2015-06-18","pret":0.01571,"close":13.31}
{"ticker":"FF","date":"2015-06-19","pret":-0.0097,"close":13.01}
{"ticker":"FF","date":"2015-06-22","pret":-0.01739,"close":13.16}
{"ticker":"FF","date":"2015-06-23","pret":-0.00229,"close":13.44}
{"ticker":"FF","date":"2015-06-24","pret":0.02268,"close":13.3}
{"ticker":"FF","date":"2015-06-25","pret":-0.006,"close":13.35}
{"ticker":"FF","date":"2015-06-26","pret":0.00674,"close":13.33}
{"ticker":"FF","date":"2015-06-29","pret":-0.01429,"close":12.74}
{"ticker":"FF","date":"2015-06-30","pret":-0.02376,"close":12.87}
{"ticker":"FF","date":"2015-07-01","pret":0.00542,"close":13.16}
{"ticker":"FF","date":"2015-07-02","pret":0.01986,"close":13.09}
{"ticker":"FF","date":"2015-07-06","pret":-0.02295,"close":12.62}
{"ticker":"FF","date":"2015-07-07","pret":-0.02112,"close":12.46}
{"ticker":"FF","date":"2015-07-08","pret":-0.02562,"close":12.3}
{"ticker":"FF","date":"2015-07-09","pret":0.01449,"close":12.25}
{"ticker":"FF","date":"2015-07-10","pret":-0.02182,"close":12.65}
{"ticker":"FF","date":"2015-07-13","pret":0.03768,"close":12.82}
{"ticker":"FF","date":"2015-07-14","pret":0.00471,"close":12.81}
{"ticker":"FF","date":"2015-07-15","pret":0.00078,"close":12.46}
{"ticker":"FF","date":"2015-07-16","pret":-0.02135,"close":12.51}
{"ticker":"FF","date":"2015-07-17","pret":-0.0016,"close":12.28}
{"ticker":"FF","date":"2015-07-20","pret":-0.02022,"close":12.05}
{"ticker":"FF","date":"2015-07-21","pret":-0.01814,"close":12.18}
{"ticker":"FF","date":"2015-07-22","pret":0.00663,"close":12.1}
{"ticker":"FF","date":"2015-07-23","pret":0.00083,"close":12.05}
{"ticker":"FF","date":"2015-07-24","pret":-0.00746,"close":11.37}
{"ticker":"FF","date":"2015-07-27","pret":-0.07603,"close":11.49}
{"ticker":"FF","date":"2015-07-28","pret":0.03006,"close":11.62}
{"ticker":"FF","date":"2015-07-29","pret":0.00781,"close":11.31}
{"ticker":"FF","date":"2015-07-30","pret":-0.02538,"close":11.41}
{"ticker":"FF","date":"2015-07-31","pret":0.0053,"close":11.44}
{"ticker":"FF","date":"2015-08-03","pret":0.00352,"close":11.04}
{"ticker":"FF","date":"2015-08-04","pret":-0.03578,"close":11.07}
{"ticker":"FF","date":"2015-08-05","pret":0.00364,"close":10.84}
{"ticker":"FF","date":"2015-08-06","pret":-0.01739,"close":10.75}
{"ticker":"FF","date":"2015-08-07","pret":-0.01582,"close":10.87}
{"ticker":"FF","date":"2015-08-10","pret":0.01951,"close":11.02}
{"ticker":"FF","date":"2015-08-11","pret":-0.03273,"close":10.15}
{"ticker":"FF","date":"2015-08-12","pret":-0.04969,"close":10.4}
{"ticker":"FF","date":"2015-08-13","pret":0.03437,"close":9.57}
{"ticker":"FF","date":"2015-08-14","pret":-0.07932,"close":9.42}
{"ticker":"FF","date":"2015-08-17","pret":-0.01899,"close":9.88}
{"ticker":"FF","date":"2015-08-18","pret":0.04986,"close":9.92}
{"ticker":"FF","date":"2015-08-19","pret":-0.00406,"close":9.79}
{"ticker":"FF","date":"2015-08-20","pret":-0.01434,"close":9.59}
{"ticker":"FF","date":"2015-08-21","pret":-0.02826,"close":10.43}
{"ticker":"FF","date":"2015-08-24","pret":0.05775,"close":10.1}
{"ticker":"FF","date":"2015-08-25","pret":0.04506,"close":9.3}
{"ticker":"FF","date":"2015-08-26","pret":-0.09963,"close":9.46}
{"ticker":"FF","date":"2015-08-27","pret":0.00528,"close":9.74}
{"ticker":"FF","date":"2015-08-28","pret":0.01151,"close":10}
{"ticker":"FF","date":"2015-08-31","pret":0.03678,"close":10.08}
{"ticker":"FF","date":"2015-09-01","pret":-0.01618,"close":9.76}
{"ticker":"FF","date":"2015-09-02","pret":0.01417,"close":9.84}
{"ticker":"FF","date":"2015-09-03","pret":-0.00909,"close":10.02}
{"ticker":"FF","date":"2015-09-04","pret":0.00808,"close":9.9}
{"ticker":"FF","date":"2015-09-08","pret":0.01299,"close":10.23}
{"ticker":"FF","date":"2015-09-09","pret":0.02549,"close":10.05}
{"ticker":"FF","date":"2015-09-10","pret":-0.02648,"close":10.2}
{"ticker":"FF","date":"2015-09-11","pret":0.00891,"close":9.87}
{"ticker":"FF","date":"2015-09-14","pret":-0.03,"close":9.66}
{"ticker":"FF","date":"2015-09-15","pret":-0.01948,"close":9.94}
{"ticker":"FF","date":"2015-09-16","pret":0.03259,"close":10.23}
{"ticker":"FF","date":"2015-09-17","pret":0.0267,"close":10.27}
{"ticker":"FF","date":"2015-09-18","pret":-0.01079,"close":10.27}
{"ticker":"FF","date":"2015-09-21","pret":0.0205,"close":10.07}
{"ticker":"FF","date":"2015-09-22","pret":-0.0344,"close":9.86}
{"ticker":"FF","date":"2015-09-23","pret":-0.01005,"close":9.76}
{"ticker":"FF","date":"2015-09-24","pret":-0.02041,"close":9.97}
{"ticker":"FF","date":"2015-09-25","pret":0.03942,"close":10.13}
{"ticker":"FF","date":"2015-09-28","pret":-0.00497,"close":9.72}
{"ticker":"FF","date":"2015-09-29","pret":-0.02931,"close":9.77}
{"ticker":"FF","date":"2015-09-30","pret":0.00715,"close":9.88}
{"ticker":"FF","date":"2015-10-01","pret":0.00912,"close":10.01}
{"ticker":"FF","date":"2015-10-02","pret":0.01701,"close":11.79}
{"ticker":"FF","date":"2015-10-05","pret":0.17018,"close":11.71}
{"ticker":"FF","date":"2015-10-06","pret":-0.02114,"close":12.38}
{"ticker":"FF","date":"2015-10-07","pret":0.06294,"close":12.8}
{"ticker":"FF","date":"2015-10-08","pret":0.03082,"close":12.49}
{"ticker":"FF","date":"2015-10-09","pret":-0.03404,"close":12.48}
{"ticker":"FF","date":"2015-10-12","pret":0.00722,"close":12.84}
{"ticker":"FF","date":"2015-10-13","pret":0.0237,"close":13.31}
{"ticker":"FF","date":"2015-10-14","pret":0.03377,"close":13.2}
{"ticker":"FF","date":"2015-10-15","pret":0.00602,"close":13.53}
{"ticker":"FF","date":"2015-10-16","pret":0.01784,"close":13.48}
{"ticker":"FF","date":"2015-10-19","pret":-0.0156,"close":13.89}
{"ticker":"FF","date":"2015-10-20","pret":0.0389,"close":14.3}
{"ticker":"FF","date":"2015-10-21","pret":0.02909,"close":14.06}
{"ticker":"FF","date":"2015-10-22","pret":-0.00702,"close":14.27}
{"ticker":"FF","date":"2015-10-23","pret":0.01399,"close":14.77}
{"ticker":"FF","date":"2015-10-26","pret":0.01379,"close":14.53}
{"ticker":"FF","date":"2015-10-27","pret":-0.01102,"close":14.04}
{"ticker":"FF","date":"2015-10-28","pret":-0.02738,"close":14.82}
{"ticker":"FF","date":"2015-10-29","pret":0.0493,"close":15.22}
{"ticker":"FF","date":"2015-10-30","pret":0.0274,"close":15.41}
{"ticker":"FF","date":"2015-11-02","pret":0.01699,"close":15.73}
{"ticker":"FF","date":"2015-11-03","pret":0.01798,"close":15.83}
{"ticker":"FF","date":"2015-11-04","pret":0.00634,"close":15.4}
{"ticker":"FF","date":"2015-11-05","pret":-0.02822,"close":15.32}
{"ticker":"FF","date":"2015-11-06","pret":-0.00915,"close":15.29}
{"ticker":"FF","date":"2015-11-09","pret":0.0085,"close":15.23}
{"ticker":"FF","date":"2015-11-10","pret":-0.07641,"close":14.26}
{"ticker":"FF","date":"2015-11-11","pret":0.007,"close":14.46}
{"ticker":"FF","date":"2015-11-12","pret":0.01592,"close":14.29}
{"ticker":"FF","date":"2015-11-13","pret":-0.02715,"close":14.59}
{"ticker":"FF","date":"2015-11-16","pret":0.02509,"close":14.88}
{"ticker":"FF","date":"2015-11-17","pret":0.02246,"close":14.51}
{"ticker":"FF","date":"2015-11-18","pret":-0.0266,"close":14.54}
{"ticker":"FF","date":"2015-11-19","pret":-0.00624,"close":14.38}
{"ticker":"FF","date":"2015-11-20","pret":-0.0007,"close":14.19}
{"ticker":"FF","date":"2015-11-23","pret":-0.02039,"close":14.22}
{"ticker":"FF","date":"2015-11-24","pret":0.00142,"close":14.23}
{"ticker":"FF","date":"2015-11-25","pret":-0.00426,"close":14.25}
{"ticker":"FF","date":"2015-11-26"}
{"ticker":"FF","date":"2015-11-27","pret":0.0078,"close":14.53}
{"ticker":"FF","date":"2015-11-30","pret":0.02581,"close":14.32}
{"ticker":"FF","date":"2015-12-01","pret":-0.01387,"close":14.41}
{"ticker":"FF","date":"2015-12-02","pret":0.00557,"close":14.43}
{"ticker":"FF","date":"2015-12-03","pret":0.00208,"close":14.15}
{"ticker":"FF","date":"2015-12-04","pret":-0.02172,"close":14.41}
{"ticker":"FF","date":"2015-12-07","pret":0.01546,"close":14.17}
{"ticker":"FF","date":"2015-12-08","pret":-0.0183,"close":13.94}
{"ticker":"FF","date":"2015-12-09","pret":-0.01071,"close":13.83}
{"ticker":"FF","date":"2015-12-10","pret":-0.01592,"close":13.62}
{"ticker":"FF","date":"2015-12-11","pret":-0.02212,"close":13.34}
{"ticker":"FF","date":"2015-12-14","pret":-0.00899,"close":13.45}
{"ticker":"FF","date":"2015-12-15","pret":0.02526,"close":13.59}
{"ticker":"FF","date":"2015-12-16","pret":0.01312,"close":13.87}
{"ticker":"FF","date":"2015-12-17"}
{"ticker":"FF","date":"2015-12-18","pret":-0.01532,"close":14.09}
{"ticker":"FF","date":"2015-12-21","pret":0.04598,"close":14.06}
{"ticker":"FF","date":"2015-12-22","pret":-0.01272,"close":14.27}
{"ticker":"FF","date":"2015-12-23","pret":0.01902,"close":14.22}
{"ticker":"FF","date":"2015-12-24","pret":-0.00841,"close":14.22}
{"ticker":"FF","date":"2015-12-28","pret":0,"close":14.05}
{"ticker":"FF","date":"2015-12-29","pret":-0.00706,"close":14.17}
{"ticker":"FF","date":"2015-12-30","pret":-0.00355,"close":13.69}
{"ticker":"FF","date":"2015-12-31","pret":-0.0274,"close":13.5}
{"ticker":"FF","date":"2016-01-04","pret":-0.03723,"close":13}
{"ticker":"FF","date":"2016-01-05","pret":-0.00685,"close":13.07}
{"ticker":"FFBC","date":"2015-01-02","pret":-0.00797,"close":18.3}
{"ticker":"FFBC","date":"2015-01-05","pret":-0.03087,"close":17.82}
{"ticker":"FFBC","date":"2015-01-06","pret":-0.01776,"close":17.31}
{"ticker":"FFBC","date":"2015-01-07","pret":-0.02667,"close":17.39}
{"ticker":"FFBC","date":"2015-01-08","pret":0.00402,"close":17.7}
{"ticker":"FFBC","date":"2015-01-09","pret":0.01535,"close":17.12}
{"ticker":"FFBC","date":"2015-01-12","pret":-0.03501,"close":17}
{"ticker":"FFBC","date":"2015-01-13","pret":0.0035,"close":17.02}
{"ticker":"FFBC","date":"2015-01-14","pret":-0.02356,"close":16.71}
{"ticker":"FFBC","date":"2015-01-15","pret":-0.00718,"close":16.69}
{"ticker":"FFBC","date":"2015-01-16","pret":0.0006,"close":17.08}
{"ticker":"FFBC","date":"2015-01-20","pret":0.02897,"close":16.99}
{"ticker":"FFBC","date":"2015-01-21","pret":-0.0129,"close":16.78}
{"ticker":"FFBC","date":"2015-01-22","pret":0.00236,"close":17.68}
{"ticker":"FFBC","date":"2015-01-23","pret":0.0404,"close":17.35}
{"ticker":"FFBC","date":"2015-01-26","pret":-0.02404,"close":17.47}
{"ticker":"FFBC","date":"2015-01-27","pret":0.00231,"close":17.2}
{"ticker":"FFBC","date":"2015-01-28","pret":-0.00058,"close":16.61}
{"ticker":"FFBC","date":"2015-01-29","pret":-0.04133,"close":16.9}
{"ticker":"FFBC","date":"2015-01-30","pret":-0.00665,"close":16.52}
{"ticker":"FFBC","date":"2015-02-02","pret":0.00121,"close":16.99}
{"ticker":"FFBC","date":"2015-02-03","pret":0.03044,"close":17.34}
{"ticker":"FFBC","date":"2015-02-04","pret":0.01169,"close":17.17}
{"ticker":"FFBC","date":"2015-02-05","pret":0.00232,"close":17.66}
{"ticker":"FFBC","date":"2015-02-06","pret":0.02801,"close":17.85}
{"ticker":"FFBC","date":"2015-02-09","pret":0.00394,"close":17.4}
{"ticker":"FFBC","date":"2015-02-10","pret":-0.01186,"close":17.45}
{"ticker":"FFBC","date":"2015-02-11","pret":-0.01143,"close":17.37}
{"ticker":"FFBC","date":"2015-02-12","pret":0.00516,"close":17.79}
{"ticker":"FFBC","date":"2015-02-13","pret":0.02093,"close":17.79}
{"ticker":"FFBC","date":"2015-02-17","pret":-0.00336,"close":18.1}
{"ticker":"FFBC","date":"2015-02-18","pret":0.01117,"close":17.75}
{"ticker":"FFBC","date":"2015-02-19","pret":-0.0202,"close":17.71}
{"ticker":"FFBC","date":"2015-02-20","pret":0.00565,"close":17.67}
{"ticker":"FFBC","date":"2015-02-23","pret":-0.01077,"close":17.68}
{"ticker":"FFBC","date":"2015-02-24","pret":0.00964,"close":17.97}
{"ticker":"FFBC","date":"2015-02-25","pret":0.00563,"close":17.55}
{"ticker":"FFBC","date":"2015-02-26","pret":-0.01869,"close":17.59}
{"ticker":"FFBC","date":"2015-02-27","pret":0.00228,"close":17.43}
{"ticker":"FFBC","date":"2015-03-02","pret":-0.00917,"close":17.55}
{"ticker":"FFBC","date":"2015-03-03","pret":0.0046,"close":17.32}
{"ticker":"FFBC","date":"2015-03-04","pret":-0.01095,"close":17.09}
{"ticker":"FFBC","date":"2015-03-05","pret":-0.00931,"close":16.95}
{"ticker":"FFBC","date":"2015-03-06","pret":-0.01473,"close":17.01}
{"ticker":"FFBC","date":"2015-03-09","pret":0.01356,"close":17.25}
{"ticker":"FFBC","date":"2015-03-10","pret":-0.00293,"close":16.97}
{"ticker":"FFBC","date":"2015-03-11","pret":0.00059,"close":17.01}
{"ticker":"FFBC","date":"2015-03-12","pret":0.00818,"close":17.86}
{"ticker":"FFBC","date":"2015-03-13","pret":0.03994,"close":17.85}
{"ticker":"FFBC","date":"2015-03-16","pret":0,"close":17.77}
{"ticker":"FFBC","date":"2015-03-17","pret":-0.01238,"close":17.85}
{"ticker":"FFBC","date":"2015-03-18","pret":0.00508,"close":17.49}
{"ticker":"FFBC","date":"2015-03-19","pret":-0.01647,"close":17.46}
{"ticker":"FFBC","date":"2015-03-20","pret":0.00514,"close":17.74}
{"ticker":"FFBC","date":"2015-03-23","pret":0.00795,"close":17.78}
{"ticker":"FFBC","date":"2015-03-24","pret":0.00226,"close":17.79}
{"ticker":"FFBC","date":"2015-03-25","pret":0.00394,"close":17.45}
{"ticker":"FFBC","date":"2015-03-26","pret":-0.02043,"close":17.54}
{"ticker":"FFBC","date":"2015-03-27","pret":0.00229,"close":17.42}
{"ticker":"FFBC","date":"2015-03-30","pret":-0.00344,"close":17.79}
{"ticker":"FFBC","date":"2015-03-31","pret":0.01368,"close":17.81}
{"ticker":"FFBC","date":"2015-04-01","pret":0.00733,"close":17.88}
{"ticker":"FFBC","date":"2015-04-02","pret":0.00168,"close":17.92}
{"ticker":"FFBC","date":"2015-04-06","pret":-0.0045,"close":17.78}
{"ticker":"FFBC","date":"2015-04-07","pret":0.00338,"close":17.7}
{"ticker":"FFBC","date":"2015-04-08","pret":-0.00676,"close":17.69}
{"ticker":"FFBC","date":"2015-04-09","pret":-0.00226,"close":17.61}
{"ticker":"FFBC","date":"2015-04-10","pret":0.0034,"close":17.66}
{"ticker":"FFBC","date":"2015-04-13","pret":-0.00453,"close":17.81}
{"ticker":"FFBC","date":"2015-04-14","pret":0.00679,"close":17.5}
{"ticker":"FFBC","date":"2015-04-15","pret":-0.01191,"close":17.77}
{"ticker":"FFBC","date":"2015-04-16","pret":0.00965,"close":17.81}
{"ticker":"FFBC","date":"2015-04-17","pret":-0.0017,"close":17.35}
{"ticker":"FFBC","date":"2015-04-20","pret":-0.01368,"close":17.52}
{"ticker":"FFBC","date":"2015-04-21","pret":0.00686,"close":17.5}
{"ticker":"FFBC","date":"2015-04-22","pret":-0.00285,"close":17.58}
{"ticker":"FFBC","date":"2015-04-23","pret":-0.00057,"close":17.51}
{"ticker":"FFBC","date":"2015-04-24","pret":0.00171,"close":17.38}
{"ticker":"FFBC","date":"2015-04-27","pret":-0.0063,"close":17.3}
{"ticker":"FFBC","date":"2015-04-28","pret":-0.00288,"close":17.64}
{"ticker":"FFBC","date":"2015-04-29","pret":0.00917,"close":17.6}
{"ticker":"FFBC","date":"2015-04-30","pret":-0.01379,"close":17.26}
{"ticker":"FFBC","date":"2015-05-01","pret":-0.00174,"close":16.78}
{"ticker":"FFBC","date":"2015-05-04","pret":-0.02941,"close":16.68}
{"ticker":"FFBC","date":"2015-05-05","pret":-0.00239,"close":16.71}
{"ticker":"FFBC","date":"2015-05-06","pret":0.00358,"close":16.75}
{"ticker":"FFBC","date":"2015-05-07","pret":-0.00239,"close":16.83}
{"ticker":"FFBC","date":"2015-05-08","pret":0.01601,"close":16.79}
{"ticker":"FFBC","date":"2015-05-11","pret":-0.01124,"close":16.94}
{"ticker":"FFBC","date":"2015-05-12","pret":0.00356,"close":17.02}
{"ticker":"FFBC","date":"2015-05-13","pret":0.01237,"close":17.01}
{"ticker":"FFBC","date":"2015-05-14","pret":0.00176,"close":17.14}
{"ticker":"FFBC","date":"2015-05-15","pret":-0.00058,"close":16.95}
{"ticker":"FFBC","date":"2015-05-18","pret":-0.00999,"close":17.28}
{"ticker":"FFBC","date":"2015-05-19","pret":0.02162,"close":17.58}
{"ticker":"FFBC","date":"2015-05-20","pret":0.01378,"close":17.59}
{"ticker":"FFBC","date":"2015-05-21","pret":0,"close":17.54}
{"ticker":"FFBC","date":"2015-05-22","pret":-0.00286,"close":17.48}
{"ticker":"FFBC","date":"2015-05-26","pret":-0.00746,"close":17.34}
{"ticker":"FFBC","date":"2015-05-27","pret":-0.00868,"close":17.49}
{"ticker":"FFBC","date":"2015-05-28","pret":0.01098,"close":17.53}
{"ticker":"FFBC","date":"2015-05-29","pret":0,"close":17.37}
{"ticker":"FFBC","date":"2015-06-01","pret":0.00402,"close":17.2}
{"ticker":"FFBC","date":"2015-06-02","pret":-0.01732,"close":17.37}
{"ticker":"FFBC","date":"2015-06-03","pret":0.01732,"close":17.75}
{"ticker":"FFBC","date":"2015-06-04","pret":0.00741,"close":17.47}
{"ticker":"FFBC","date":"2015-06-05","pret":-0.00284,"close":17.82}
{"ticker":"FFBC","date":"2015-06-08","pret":0.01358,"close":17.72}
{"ticker":"FFBC","date":"2015-06-09","pret":-0.00338,"close":17.84}
{"ticker":"FFBC","date":"2015-06-10","pret":0.01456,"close":18.13}
{"ticker":"FFBC","date":"2015-06-11","pret":0.0083,"close":18.09}
{"ticker":"FFBC","date":"2015-06-12","pret":-0.00664,"close":18.03}
{"ticker":"FFBC","date":"2015-06-15","pret":-0.00612,"close":17.88}
{"ticker":"FFBC","date":"2015-06-16","pret":-0.00112,"close":18.14}
{"ticker":"FFBC","date":"2015-06-17","pret":0.01883,"close":17.8}
{"ticker":"FFBC","date":"2015-06-18","pret":-0.01994,"close":18.01}
{"ticker":"FFBC","date":"2015-06-19","pret":0.00891,"close":18.13}
{"ticker":"FFBC","date":"2015-06-22","pret":0.01158,"close":18.22}
{"ticker":"FFBC","date":"2015-06-23","pret":0.00055,"close":18.42}
{"ticker":"FFBC","date":"2015-06-24","pret":0.00764,"close":18.45}
{"ticker":"FFBC","date":"2015-06-25","pret":0.0092,"close":18.55}
{"ticker":"FFBC","date":"2015-06-26","pret":0.00215,"close":18.49}
{"ticker":"FFBC","date":"2015-06-29","pret":-0.01681,"close":17.97}
{"ticker":"FFBC","date":"2015-06-30","pret":-0.00493,"close":17.94}
{"ticker":"FFBC","date":"2015-07-01","pret":0,"close":18.23}
{"ticker":"FFBC","date":"2015-07-02","pret":0.0011,"close":17.8}
{"ticker":"FFBC","date":"2015-07-06","pret":-0.03519,"close":17.88}
{"ticker":"FFBC","date":"2015-07-07","pret":0.01467,"close":17.6}
{"ticker":"FFBC","date":"2015-07-08","pret":-0.02095,"close":17.55}
{"ticker":"FFBC","date":"2015-07-09","pret":0.01926,"close":17.7}
{"ticker":"FFBC","date":"2015-07-10","pret":0.00783,"close":18.02}
{"ticker":"FFBC","date":"2015-07-13","pret":0.00997,"close":18.12}
{"ticker":"FFBC","date":"2015-07-14","pret":-0.00442,"close":18.2}
{"ticker":"FFBC","date":"2015-07-15","pret":0.0132,"close":18.3}
{"ticker":"FFBC","date":"2015-07-16","pret":0.0087,"close":18.34}
{"ticker":"FFBC","date":"2015-07-17","pret":-0.00434,"close":18.24}
{"ticker":"FFBC","date":"2015-07-20","pret":-0.00655,"close":18.38}
{"ticker":"FFBC","date":"2015-07-21","pret":0.00383,"close":18.2}
{"ticker":"FFBC","date":"2015-07-22","pret":-0.00987,"close":18.42}
{"ticker":"FFBC","date":"2015-07-23","pret":0.01694,"close":18.07}
{"ticker":"FFBC","date":"2015-07-24","pret":-0.01804,"close":18.76}
{"ticker":"FFBC","date":"2015-07-27","pret":0.02452,"close":18.52}
{"ticker":"FFBC","date":"2015-07-28","pret":0.00376,"close":18.42}
{"ticker":"FFBC","date":"2015-07-29","pret":-0.01404,"close":18.3}
{"ticker":"FFBC","date":"2015-07-30","pret":-0.00764,"close":18.76}
{"ticker":"FFBC","date":"2015-07-31","pret":0.03975,"close":19.01}
{"ticker":"FFBC","date":"2015-08-03","pret":0.00105,"close":19.15}
{"ticker":"FFBC","date":"2015-08-04","pret":0.0089,"close":19.1}
{"ticker":"FFBC","date":"2015-08-05","pret":0.00208,"close":19.54}
{"ticker":"FFBC","date":"2015-08-06","pret":0.01651,"close":19.45}
{"ticker":"FFBC","date":"2015-08-07","pret":-0.0108,"close":19.34}
{"ticker":"FFBC","date":"2015-08-10","pret":0.01029,"close":19.69}
{"ticker":"FFBC","date":"2015-08-11","pret":0.00102,"close":19.41}
{"ticker":"FFBC","date":"2015-08-12","pret":-0.01598,"close":19.03}
{"ticker":"FFBC","date":"2015-08-13","pret":-0.0094,"close":19.03}
{"ticker":"FFBC","date":"2015-08-14","pret":-0.00526,"close":19.26}
{"ticker":"FFBC","date":"2015-08-17","pret":0.00788,"close":19.26}
{"ticker":"FFBC","date":"2015-08-18","pret":0.00834,"close":19.45}
{"ticker":"FFBC","date":"2015-08-19","pret":0.00414,"close":19.35}
{"ticker":"FFBC","date":"2015-08-20","pret":-0.01039,"close":18.94}
{"ticker":"FFBC","date":"2015-08-21","pret":-0.03022,"close":18.76}
{"ticker":"FFBC","date":"2015-08-24","pret":-0.03171,"close":17.97}
{"ticker":"FFBC","date":"2015-08-25","pret":0.0274,"close":17.66}
{"ticker":"FFBC","date":"2015-08-26","pret":-0.0313,"close":18.05}
{"ticker":"FFBC","date":"2015-08-27","pret":0.01109,"close":18.24}
{"ticker":"FFBC","date":"2015-08-28","pret":0.0011,"close":18.28}
{"ticker":"FFBC","date":"2015-08-31","pret":0.0022,"close":18.44}
{"ticker":"FFBC","date":"2015-09-01","pret":-0.00496,"close":17.81}
{"ticker":"FFBC","date":"2015-09-02","pret":-0.00443,"close":18.16}
{"ticker":"FFBC","date":"2015-09-03","pret":0.01104,"close":18.16}
{"ticker":"FFBC","date":"2015-09-04","pret":-0.01716,"close":18.1}
{"ticker":"FFBC","date":"2015-09-08","pret":0.02209,"close":18.6}
{"ticker":"FFBC","date":"2015-09-09","pret":0.02641,"close":18.43}
{"ticker":"FFBC","date":"2015-09-10","pret":-0.02914,"close":18.7}
{"ticker":"FFBC","date":"2015-09-11","pret":0.01845,"close":18.83}
{"ticker":"FFBC","date":"2015-09-14","pret":0.01282,"close":18.97}
{"ticker":"FFBC","date":"2015-09-15","pret":0.01056,"close":19.16}
{"ticker":"FFBC","date":"2015-09-16","pret":0.00628,"close":19.11}
{"ticker":"FFBC","date":"2015-09-17","pret":-0.00209,"close":18.64}
{"ticker":"FFBC","date":"2015-09-18","pret":-0.04274,"close":18.32}
{"ticker":"FFBC","date":"2015-09-21","pret":0.00815,"close":18.62}
{"ticker":"FFBC","date":"2015-09-22","pret":-0.00271,"close":18.46}
{"ticker":"FFBC","date":"2015-09-23","pret":0.00487,"close":18.52}
{"ticker":"FFBC","date":"2015-09-24","pret":-0.00705,"close":18.66}
{"ticker":"FFBC","date":"2015-09-25","pret":0.0279,"close":18.77}
{"ticker":"FFBC","date":"2015-09-28","pret":-0.01171,"close":18.53}
{"ticker":"FFBC","date":"2015-09-29","pret":-0.00591,"close":18.49}
{"ticker":"FFBC","date":"2015-09-30","pret":0.00537,"close":19.08}
{"ticker":"FFBC","date":"2015-10-01","pret":0.02015,"close":18.99}
{"ticker":"FFBC","date":"2015-10-02","pret":-0.01801,"close":18.52}
{"ticker":"FFBC","date":"2015-10-05","pret":-0.00375,"close":18.91}
{"ticker":"FFBC","date":"2015-10-06","pret":0.00961,"close":18.8}
{"ticker":"FFBC","date":"2015-10-07","pret":0.00265,"close":19.15}
{"ticker":"FFBC","date":"2015-10-08","pret":0.01421,"close":19.33}
{"ticker":"FFBC","date":"2015-10-09","pret":0.00936,"close":19.05}
{"ticker":"FFBC","date":"2015-10-12","pret":-0.01512,"close":19.24}
{"ticker":"FFBC","date":"2015-10-13","pret":0.00785,"close":18.97}
{"ticker":"FFBC","date":"2015-10-14","pret":-0.01259,"close":18.55}
{"ticker":"FFBC","date":"2015-10-15","pret":-0.01382,"close":19}
{"ticker":"FFBC","date":"2015-10-16","pret":0.01961,"close":19.08}
{"ticker":"FFBC","date":"2015-10-19","pret":-0.00263,"close":19.01}
{"ticker":"FFBC","date":"2015-10-20","pret":-0.00158,"close":19.24}
{"ticker":"FFBC","date":"2015-10-21","pret":0.01776,"close":18.92}
{"ticker":"FFBC","date":"2015-10-22","pret":-0.01513,"close":19.01}
{"ticker":"FFBC","date":"2015-10-23","pret":0.02236,"close":19.63}
{"ticker":"FFBC","date":"2015-10-26","pret":0.00051,"close":19.28}
{"ticker":"FFBC","date":"2015-10-27","pret":-0.00877,"close":19.14}
{"ticker":"FFBC","date":"2015-10-28","pret":-0.00676,"close":20.04}
{"ticker":"FFBC","date":"2015-10-29","pret":0.0404,"close":19.84}
{"ticker":"FFBC","date":"2015-10-30","pret":-0.00452,"close":19.28}
{"ticker":"FFBC","date":"2015-11-02","pret":-0.02757,"close":19.7}
{"ticker":"FFBC","date":"2015-11-03","pret":0.01337,"close":19.6}
{"ticker":"FFBC","date":"2015-11-04","pret":0.00306,"close":19.68}
{"ticker":"FFBC","date":"2015-11-05","pret":0.00204,"close":20}
{"ticker":"FFBC","date":"2015-11-06","pret":0.02558,"close":20.72}
{"ticker":"FFBC","date":"2015-11-09","pret":0.02977,"close":20.39}
{"ticker":"FFBC","date":"2015-11-10","pret":-0.02138,"close":20.48}
{"ticker":"FFBC","date":"2015-11-11","pret":0.01075,"close":20.13}
{"ticker":"FFBC","date":"2015-11-12","pret":-0.03009,"close":19.75}
{"ticker":"FFBC","date":"2015-11-13","pret":-0.0187,"close":19.46}
{"ticker":"FFBC","date":"2015-11-16","pret":-0.01232,"close":19.61}
{"ticker":"FFBC","date":"2015-11-17","pret":0.01538,"close":19.64}
{"ticker":"FFBC","date":"2015-11-18","pret":-0.00051,"close":19.87}
{"ticker":"FFBC","date":"2015-11-19","pret":0.00962,"close":19.75}
{"ticker":"FFBC","date":"2015-11-20","pret":-0.0005,"close":19.86}
{"ticker":"FFBC","date":"2015-11-23","pret":0,"close":19.95}
{"ticker":"FFBC","date":"2015-11-24","pret":-0.0005,"close":20.06}
{"ticker":"FFBC","date":"2015-11-25","pret":0.01254,"close":20.07}
{"ticker":"FFBC","date":"2015-11-26"}
{"ticker":"FFBC","date":"2015-11-27","pret":-0.00249,"close":20.15}
{"ticker":"FFBC","date":"2015-11-30","pret":0.00796,"close":20.15}
{"ticker":"FFBC","date":"2015-12-01","pret":0.00346,"close":20.14}
{"ticker":"FFBC","date":"2015-12-02","pret":-0.01092,"close":19.64}
{"ticker":"FFBC","date":"2015-12-03","pret":-0.01408,"close":19.29}
{"ticker":"FFBC","date":"2015-12-04","pret":-0.02201,"close":19.34}
{"ticker":"FFBC","date":"2015-12-07","pret":-0.00363,"close":18.99}
{"ticker":"FFBC","date":"2015-12-08","pret":-0.02365,"close":18.75}
{"ticker":"FFBC","date":"2015-12-09","pret":-0.0048,"close":18.58}
{"ticker":"FFBC","date":"2015-12-10","pret":-0.01075,"close":18.62}
{"ticker":"FFBC","date":"2015-12-11","pret":-0.01415,"close":18.31}
{"ticker":"FFBC","date":"2015-12-14","pret":0.00274,"close":18.23}
{"ticker":"FFBC","date":"2015-12-15","pret":0.00327,"close":18.61}
{"ticker":"FFBC","date":"2015-12-16","pret":0.02208,"close":18.75}
{"ticker":"FFBC","date":"2015-12-17"}
{"ticker":"FFBC","date":"2015-12-18","pret":-0.02263,"close":17.83}
{"ticker":"FFBC","date":"2015-12-21","pret":-0.02093,"close":18.11}
{"ticker":"FFBC","date":"2015-12-22","pret":0.01107,"close":18.09}
{"ticker":"FFBC","date":"2015-12-23","pret":-0.00055,"close":18.12}
{"ticker":"FFBC","date":"2015-12-24","pret":-0.0022,"close":18.22}
{"ticker":"FFBC","date":"2015-12-28","pret":0.00386,"close":18.1}
{"ticker":"FFBC","date":"2015-12-29","pret":0.00329,"close":18.12}
{"ticker":"FFBC","date":"2015-12-30","pret":-0.0055,"close":18.27}
{"ticker":"FFBC","date":"2015-12-31","pret":0.0055,"close":18.07}
{"ticker":"FFBC","date":"2016-01-04","pret":-0.02497,"close":17.5}
{"ticker":"FFBC","date":"2016-01-05","pret":-0.01358,"close":17.46}
{"ticker":"FFG","date":"2015-01-02","pret":-0.0043,"close":57.14}
{"ticker":"FFG","date":"2015-01-05","pret":-0.01931,"close":56.36}
{"ticker":"FFG","date":"2015-01-06","pret":-0.01273,"close":54.71}
{"ticker":"FFG","date":"2015-01-07","pret":-0.01795,"close":54.97}
{"ticker":"FFG","date":"2015-01-08","pret":0.00434,"close":55.1}
{"ticker":"FFG","date":"2015-01-09","pret":-0.00289,"close":54.02}
{"ticker":"FFG","date":"2015-01-12","pret":-0.02788,"close":53.45}
{"ticker":"FFG","date":"2015-01-13","pret":-0.00373,"close":53.18}
{"ticker":"FFG","date":"2015-01-14","pret":-0.02151,"close":52.74}
{"ticker":"FFG","date":"2015-01-15","pret":0.011,"close":52.63}
{"ticker":"FFG","date":"2015-01-16","pret":-0.01272,"close":53.65}
{"ticker":"FFG","date":"2015-01-20","pret":0.02491,"close":53.75}
{"ticker":"FFG","date":"2015-01-21","pret":0.00335,"close":53.7}
{"ticker":"FFG","date":"2015-01-22","pret":0.00648,"close":54.81}
{"ticker":"FFG","date":"2015-01-23","pret":0.01538,"close":54.17}
{"ticker":"FFG","date":"2015-01-26","pret":-0.01465,"close":53.88}
{"ticker":"FFG","date":"2015-01-27","pret":-0.01505,"close":53.61}
{"ticker":"FFG","date":"2015-01-28","pret":0.01173,"close":52.64}
{"ticker":"FFG","date":"2015-01-29","pret":-0.02967,"close":53.69}
{"ticker":"FFG","date":"2015-01-30","pret":0.01382,"close":52.19}
{"ticker":"FFG","date":"2015-02-02","pret":-0.01058,"close":54.02}
{"ticker":"FFG","date":"2015-02-03","pret":0.03528,"close":55.03}
{"ticker":"FFG","date":"2015-02-04","pret":0.00931,"close":54.46}
{"ticker":"FFG","date":"2015-02-05","pret":-0.01041,"close":53.5}
{"ticker":"FFG","date":"2015-02-06","pret":-0.00922,"close":58.64}
{"ticker":"FFG","date":"2015-02-09","pret":0.07804,"close":57.86}
{"ticker":"FFG","date":"2015-02-10","pret":0.00086,"close":58.46}
{"ticker":"FFG","date":"2015-02-11","pret":0.0053,"close":58.03}
{"ticker":"FFG","date":"2015-02-12","pret":-0.00188,"close":58.14}
{"ticker":"FFG","date":"2015-02-13","pret":-0.00513,"close":58.39}
{"ticker":"FFG","date":"2015-02-17","pret":0.00479,"close":58.38}
{"ticker":"FFG","date":"2015-02-18","pret":-0.00754,"close":58.04}
{"ticker":"FFG","date":"2015-02-19","pret":-0.00241,"close":58}
{"ticker":"FFG","date":"2015-02-20","pret":0.00017,"close":57.62}
{"ticker":"FFG","date":"2015-02-23","pret":-0.00467,"close":57.69}
{"ticker":"FFG","date":"2015-02-24","pret":0.0019,"close":58}
{"ticker":"FFG","date":"2015-02-25","pret":0.005,"close":58.02}
{"ticker":"FFG","date":"2015-02-26","pret":-0.00466,"close":58.46}
{"ticker":"FFG","date":"2015-02-27","pret":0.00655,"close":57.84}
{"ticker":"FFG","date":"2015-03-02","pret":-0.00413,"close":58.04}
{"ticker":"FFG","date":"2015-03-03","pret":0.00413,"close":57.84}
{"ticker":"FFG","date":"2015-03-04","pret":-0.00776,"close":56.88}
{"ticker":"FFG","date":"2015-03-05","pret":-0.01201,"close":57.04}
{"ticker":"FFG","date":"2015-03-06","pret":-0.00088,"close":57.38}
{"ticker":"FFG","date":"2015-03-09","pret":0.00507,"close":57.82}
{"ticker":"FFG","date":"2015-03-10","pret":0.00487,"close":58.53}
{"ticker":"FFG","date":"2015-03-11","pret":0.01516,"close":58.17}
{"ticker":"FFG","date":"2015-03-12","pret":-0.0302,"close":58.25}
{"ticker":"FFG","date":"2015-03-13","pret":0.02591,"close":58.06}
{"ticker":"FFG","date":"2015-03-16","pret":0,"close":58.14}
{"ticker":"FFG","date":"2015-03-17","pret":-0.00931,"close":58.14}
{"ticker":"FFG","date":"2015-03-18","pret":0.0076,"close":58.11}
{"ticker":"FFG","date":"2015-03-19","pret":-0.00656,"close":58.51}
{"ticker":"FFG","date":"2015-03-20","pret":0.01563,"close":59.74}
{"ticker":"FFG","date":"2015-03-23","pret":0.0274,"close":60.1}
{"ticker":"FFG","date":"2015-03-24","pret":-0.00133,"close":60.26}
{"ticker":"FFG","date":"2015-03-25","pret":0.00497,"close":59.24}
{"ticker":"FFG","date":"2015-03-26","pret":-0.01884,"close":59.81}
{"ticker":"FFG","date":"2015-03-27","pret":0.01105,"close":60.31}
{"ticker":"FFG","date":"2015-03-30","pret":0.01258,"close":61.89}
{"ticker":"FFG","date":"2015-03-31","pret":0.00868,"close":62.01}
{"ticker":"FFG","date":"2015-04-01","pret":0.0052,"close":62.43}
{"ticker":"FFG","date":"2015-04-02","pret":0.01656,"close":62.98}
{"ticker":"FFG","date":"2015-04-06","pret":-0.00528,"close":61.17}
{"ticker":"FFG","date":"2015-04-07","pret":-0.01568,"close":60.95}
{"ticker":"FFG","date":"2015-04-08","pret":-0.00212,"close":62.71}
{"ticker":"FFG","date":"2015-04-09","pret":0.02148,"close":62.24}
{"ticker":"FFG","date":"2015-04-10","pret":0.00032,"close":61.55}
{"ticker":"FFG","date":"2015-04-13","pret":-0.01561,"close":62.4}
{"ticker":"FFG","date":"2015-04-14","pret":0.01369,"close":62.7}
{"ticker":"FFG","date":"2015-04-15","pret":0.00383,"close":62.77}
{"ticker":"FFG","date":"2015-04-16","pret":0.00286,"close":62.61}
{"ticker":"FFG","date":"2015-04-17","pret":-0.01167,"close":61.82}
{"ticker":"FFG","date":"2015-04-20","pret":0.00353,"close":62.5}
{"ticker":"FFG","date":"2015-04-21","pret":0.00016,"close":62.02}
{"ticker":"FFG","date":"2015-04-22","pret":-0.00208,"close":62.39}
{"ticker":"FFG","date":"2015-04-23","pret":-0.00048,"close":62.04}
{"ticker":"FFG","date":"2015-04-24","pret":-0.0029,"close":61.36}
{"ticker":"FFG","date":"2015-04-27","pret":-0.01297,"close":60.59}
{"ticker":"FFG","date":"2015-04-28","pret":-0.01496,"close":60.94}
{"ticker":"FFG","date":"2015-04-29","pret":0.00989,"close":60.41}
{"ticker":"FFG","date":"2015-04-30","pret":-0.01321,"close":58.27}
{"ticker":"FFG","date":"2015-05-01","pret":-0.03192,"close":58.71}
{"ticker":"FFG","date":"2015-05-04","pret":0.00513,"close":58.43}
{"ticker":"FFG","date":"2015-05-05","pret":-0.00017,"close":58.58}
{"ticker":"FFG","date":"2015-05-06","pret":-0.00171,"close":59.21}
{"ticker":"FFG","date":"2015-05-07","pret":0.01561,"close":59.79}
{"ticker":"FFG","date":"2015-05-08","pret":0.00219,"close":59.68}
{"ticker":"FFG","date":"2015-05-11","pret":0.00285,"close":58.91}
{"ticker":"FFG","date":"2015-05-12","pret":-0.01485,"close":59.14}
{"ticker":"FFG","date":"2015-05-13","pret":0.00965,"close":59.04}
{"ticker":"FFG","date":"2015-05-14","pret":-0.00506,"close":59.54}
{"ticker":"FFG","date":"2015-05-15","pret":0.00321,"close":58.47}
{"ticker":"FFG","date":"2015-05-18","pret":-0.01103,"close":59.21}
{"ticker":"FFG","date":"2015-05-19","pret":0.01356,"close":59.31}
{"ticker":"FFG","date":"2015-05-20","pret":0.00302,"close":59.29}
{"ticker":"FFG","date":"2015-05-21","pret":-0.00978,"close":58.66}
{"ticker":"FFG","date":"2015-05-22","pret":-0.00374,"close":58.54}
{"ticker":"FFG","date":"2015-05-26","pret":-0.00512,"close":57.98}
{"ticker":"FFG","date":"2015-05-27","pret":-0.00996,"close":58.45}
{"ticker":"FFG","date":"2015-05-28","pret":0.00996,"close":58.82}
{"ticker":"FFG","date":"2015-05-29","pret":0.00528,"close":57.44}
{"ticker":"FFG","date":"2015-06-01","pret":-0.02131,"close":56.27}
{"ticker":"FFG","date":"2015-06-02","pret":-0.02783,"close":56.62}
{"ticker":"FFG","date":"2015-06-03","pret":0.0163,"close":57.77}
{"ticker":"FFG","date":"2015-06-04","pret":0.00857,"close":56.15}
{"ticker":"FFG","date":"2015-06-05","pret":-0.01704,"close":56.41}
{"ticker":"FFG","date":"2015-06-08","pret":0.00248,"close":56.09}
{"ticker":"FFG","date":"2015-06-09","pret":-0.00763,"close":55.76}
{"ticker":"FFG","date":"2015-06-10","pret":-0.00036,"close":56.78}
{"ticker":"FFG","date":"2015-06-11","pret":0.00409,"close":56.58}
{"ticker":"FFG","date":"2015-06-12","pret":-0.00178,"close":56.64}
{"ticker":"FFG","date":"2015-06-15","pret":-0.00338,"close":56.11}
{"ticker":"FFG","date":"2015-06-16","pret":-0.00071,"close":57.62}
{"ticker":"FFG","date":"2015-06-17","pret":0.02781,"close":57.52}
{"ticker":"FFG","date":"2015-06-18","pret":0.00052,"close":58.36}
{"ticker":"FFG","date":"2015-06-19","pret":0.01464,"close":58.22}
{"ticker":"FFG","date":"2015-06-22","pret":-0.00291,"close":58.57}
{"ticker":"FFG","date":"2015-06-23","pret":0.00462,"close":58.21}
{"ticker":"FFG","date":"2015-06-24","pret":-0.00496,"close":58.2}
{"ticker":"FFG","date":"2015-06-25","pret":0.00701,"close":58.2}
{"ticker":"FFG","date":"2015-06-26","pret":-0.00188,"close":58.13}
{"ticker":"FFG","date":"2015-06-29","pret":-0.01012,"close":57.23}
{"ticker":"FFG","date":"2015-06-30","pret":-0.00294,"close":57.72}
{"ticker":"FFG","date":"2015-07-01","pret":0.00947,"close":57.89}
{"ticker":"FFG","date":"2015-07-02","pret":-0.00412,"close":56.75}
{"ticker":"FFG","date":"2015-07-06","pret":-0.03021,"close":56.02}
{"ticker":"FFG","date":"2015-07-07","pret":-0.0032,"close":56.48}
{"ticker":"FFG","date":"2015-07-08","pret":-0.0075,"close":55.76}
{"ticker":"FFG","date":"2015-07-09","pret":0.01246,"close":55.87}
{"ticker":"FFG","date":"2015-07-10","pret":-0.00159,"close":57.18}
{"ticker":"FFG","date":"2015-07-13","pret":0.02209,"close":57.48}
{"ticker":"FFG","date":"2015-07-14","pret":-0.00278,"close":57.26}
{"ticker":"FFG","date":"2015-07-15","pret":-0.00663,"close":57.22}
{"ticker":"FFG","date":"2015-07-16","pret":0.01062,"close":57.49}
{"ticker":"FFG","date":"2015-07-17","pret":-0.00747,"close":57.55}
{"ticker":"FFG","date":"2015-07-20","pret":0.00851,"close":56.99}
{"ticker":"FFG","date":"2015-07-21","pret":-0.01236,"close":57.14}
{"ticker":"FFG","date":"2015-07-22","pret":0.00035,"close":57.22}
{"ticker":"FFG","date":"2015-07-23","pret":0.00175,"close":56.15}
{"ticker":"FFG","date":"2015-07-24","pret":-0.01888,"close":56.15}
{"ticker":"FFG","date":"2015-07-27","pret":-0.00285,"close":56.04}
{"ticker":"FFG","date":"2015-07-28","pret":0.00605,"close":55.73}
{"ticker":"FFG","date":"2015-07-29","pret":-0.01304,"close":56.61}
{"ticker":"FFG","date":"2015-07-30","pret":0.01606,"close":57}
{"ticker":"FFG","date":"2015-07-31","pret":0.00986,"close":57.01}
{"ticker":"FFG","date":"2015-08-03","pret":-0.00369,"close":56.92}
{"ticker":"FFG","date":"2015-08-04","pret":-0.00053,"close":57.28}
{"ticker":"FFG","date":"2015-08-05","pret":0.03578,"close":57.71}
{"ticker":"FFG","date":"2015-08-06","pret":-0.01972,"close":56.7}
{"ticker":"FFG","date":"2015-08-07","pret":-0.02366,"close":56.62}
{"ticker":"FFG","date":"2015-08-10","pret":0.00513,"close":57.47}
{"ticker":"FFG","date":"2015-08-11","pret":0.00686,"close":59.2}
{"ticker":"FFG","date":"2015-08-12","pret":0.02338,"close":58.39}
{"ticker":"FFG","date":"2015-08-13","pret":-0.00034,"close":58.53}
{"ticker":"FFG","date":"2015-08-14","pret":0.0058,"close":59.59}
{"ticker":"FFG","date":"2015-08-17","pret":0.00797,"close":59.79}
{"ticker":"FFG","date":"2015-08-18","pret":0.00656,"close":59.99}
{"ticker":"FFG","date":"2015-08-19","pret":-0.00168,"close":60.37}
{"ticker":"FFG","date":"2015-08-20","pret":0.00453,"close":59.43}
{"ticker":"FFG","date":"2015-08-21","pret":-0.0292,"close":57.07}
{"ticker":"FFG","date":"2015-08-24","pret":-0.05506,"close":55.36}
{"ticker":"FFG","date":"2015-08-25","pret":0.02747,"close":55.25}
{"ticker":"FFG","date":"2015-08-26","pret":-0.00586,"close":56.74}
{"ticker":"FFG","date":"2015-08-27","pret":0.02045,"close":57.01}
{"ticker":"FFG","date":"2015-08-28","pret":-0.01123,"close":56.95}
{"ticker":"FFG","date":"2015-08-31","pret":0.00018,"close":57.04}
{"ticker":"FFG","date":"2015-09-01","pret":-0.00797,"close":56.15}
{"ticker":"FFG","date":"2015-09-02","pret":0.00744,"close":56.79}
{"ticker":"FFG","date":"2015-09-03","pret":0.0044,"close":56.81}
{"ticker":"FFG","date":"2015-09-04","pret":-0.01274,"close":56.09}
{"ticker":"FFG","date":"2015-09-08","pret":0.01168,"close":56.93}
{"ticker":"FFG","date":"2015-09-09","pret":0.00299,"close":56.45}
{"ticker":"FFG","date":"2015-09-10","pret":-0.01129,"close":56.77}
{"ticker":"FFG","date":"2015-09-11","pret":-0.00552,"close":56.59}
{"ticker":"FFG","date":"2015-09-14","pret":0.011,"close":56.6}
{"ticker":"FFG","date":"2015-09-15","pret":-0.00247,"close":57.44}
{"ticker":"FFG","date":"2015-09-16","pret":0.01213,"close":58.08}
{"ticker":"FFG","date":"2015-09-17","pret":0.01199,"close":58.49}
{"ticker":"FFG","date":"2015-09-18","pret":-0.00277,"close":57.85}
{"ticker":"FFG","date":"2015-09-21","pret":0.00553,"close":58.57}
{"ticker":"FFG","date":"2015-09-22","pret":-0.00155,"close":57.96}
{"ticker":"FFG","date":"2015-09-23","pret":0.00207,"close":58.61}
{"ticker":"FFG","date":"2015-09-24","pret":0.00326,"close":58.99}
{"ticker":"FFG","date":"2015-09-25","pret":0.01954,"close":59.78}
{"ticker":"FFG","date":"2015-09-28","pret":-0.00034,"close":59.89}
{"ticker":"FFG","date":"2015-09-29","pret":0.01005,"close":61.38}
{"ticker":"FFG","date":"2015-09-30","pret":0.02761,"close":61.52}
{"ticker":"FFG","date":"2015-10-01","pret":-0.0039,"close":60.92}
{"ticker":"FFG","date":"2015-10-02","pret":-0.01839,"close":59.75}
{"ticker":"FFG","date":"2015-10-05","pret":-0.00465,"close":61.2}
{"ticker":"FFG","date":"2015-10-06","pret":0.01487,"close":60.28}
{"ticker":"FFG","date":"2015-10-07","pret":-0.00444,"close":61.92}
{"ticker":"FFG","date":"2015-10-08","pret":0.01586,"close":63.15}
{"ticker":"FFG","date":"2015-10-09","pret":0.0215,"close":63.07}
{"ticker":"FFG","date":"2015-10-12","pret":-0.00127,"close":63.66}
{"ticker":"FFG","date":"2015-10-13","pret":0.00792,"close":62.3}
{"ticker":"FFG","date":"2015-10-14","pret":-0.01782,"close":60.77}
{"ticker":"FFG","date":"2015-10-15","pret":-0.02191,"close":61.64}
{"ticker":"FFG","date":"2015-10-16","pret":0.01401,"close":61.81}
{"ticker":"FFG","date":"2015-10-19","pret":-0.00438,"close":61.81}
{"ticker":"FFG","date":"2015-10-20","pret":0.0013,"close":62.34}
{"ticker":"FFG","date":"2015-10-21","pret":0.01434,"close":61.56}
{"ticker":"FFG","date":"2015-10-22","pret":-0.00706,"close":62.59}
{"ticker":"FFG","date":"2015-10-23","pret":0.01042,"close":63.64}
{"ticker":"FFG","date":"2015-10-26","pret":0.00984,"close":63.23}
{"ticker":"FFG","date":"2015-10-27","pret":-0.00936,"close":62.32}
{"ticker":"FFG","date":"2015-10-28","pret":-0.00607,"close":63.93}
{"ticker":"FFG","date":"2015-10-29","pret":0.01685,"close":63.47}
{"ticker":"FFG","date":"2015-10-30","pret":-0.00411,"close":62.9}
{"ticker":"FFG","date":"2015-11-02","pret":-0.00731,"close":63.82}
{"ticker":"FFG","date":"2015-11-03","pret":0.01802,"close":63.45}
{"ticker":"FFG","date":"2015-11-04","pret":0.00156,"close":65.86}
{"ticker":"FFG","date":"2015-11-05","pret":0.027,"close":65.07}
{"ticker":"FFG","date":"2015-11-06","pret":-0.01071,"close":66.9}
{"ticker":"FFG","date":"2015-11-09","pret":0.03165,"close":65.63}
{"ticker":"FFG","date":"2015-11-10","pret":-0.01351,"close":66.46}
{"ticker":"FFG","date":"2015-11-11","pret":0.01022,"close":65.88}
{"ticker":"FFG","date":"2015-11-12","pret":-0.02009,"close":64.24}
{"ticker":"FFG","date":"2015-11-13","pret":-0.02128,"close":64.38}
{"ticker":"FFG","date":"2015-11-16","pret":0,"close":65.04}
{"ticker":"FFG","date":"2015-11-17","pret":0.00993,"close":65.01}
{"ticker":"FFG","date":"2015-11-18","pret":-0.00108,"close":65.91}
{"ticker":"FFG","date":"2015-11-19","pret":0.01137,"close":66.59}
{"ticker":"FFG","date":"2015-11-20","pret":0.0231,"close":67.46}
{"ticker":"FFG","date":"2015-11-23","pret":0.00119,"close":66.32}
{"ticker":"FFG","date":"2015-11-24","pret":-0.01245,"close":67.02}
{"ticker":"FFG","date":"2015-11-25","pret":0.00797,"close":67.7}
{"ticker":"FFG","date":"2015-11-26"}
{"ticker":"FFG","date":"2015-11-27","pret":0.01987,"close":68.45}
{"ticker":"FFG","date":"2015-11-30","pret":0.00439,"close":68.32}
{"ticker":"FFG","date":"2015-12-01","pret":-0.00513,"close":69.43}
{"ticker":"FFG","date":"2015-12-02","pret":0.01935,"close":68.52}
{"ticker":"FFG","date":"2015-12-03","pret":-0.01334,"close":67}
{"ticker":"FFG","date":"2015-12-04","pret":-0.0214,"close":68.12}
{"ticker":"FFG","date":"2015-12-07","pret":0.01921,"close":68.53}
{"ticker":"FFG","date":"2015-12-08","pret":-0.0072,"close":67}
{"ticker":"FFG","date":"2015-12-09","pret":-0.01097,"close":65.15}
{"ticker":"FFG","date":"2015-12-10","pret":-0.03149,"close":64.4}
{"ticker":"FFG","date":"2015-12-11","pret":-0.04595,"close":62.81}
{"ticker":"FFG","date":"2015-12-14","pret":0.00562,"close":62.51}
{"ticker":"FFG","date":"2015-12-15","pret":-0.00546,"close":63.84}
{"ticker":"FFG","date":"2015-12-16","pret":0.01961,"close":64.7}
{"ticker":"FFG","date":"2015-12-17"}
{"ticker":"FFG","date":"2015-12-18","pret":0.01302,"close":62.78}
{"ticker":"FFG","date":"2015-12-21","pret":-0.01334,"close":63.23}
{"ticker":"FFG","date":"2015-12-22","pret":-0.00032,"close":63.48}
{"ticker":"FFG","date":"2015-12-23","pret":0.01131,"close":64.54}
{"ticker":"FFG","date":"2015-12-24","pret":0.00995,"close":64.55}
{"ticker":"FFG","date":"2015-12-28","pret":-0.00932,"close":64.94}
{"ticker":"FFG","date":"2015-12-29","pret":0.01825,"close":65.56}
{"ticker":"FFG","date":"2015-12-30","pret":0.00306,"close":64.97}
{"ticker":"FFG","date":"2015-12-31","pret":-0.01246,"close":63.64}
{"ticker":"FFG","date":"2016-01-04","pret":-0.04802,"close":60.98}
{"ticker":"FFG","date":"2016-01-05","pret":-0.01012,"close":61.81}
{"ticker":"FFIC","date":"2015-01-02","pret":-0.00244,"close":20.02}
{"ticker":"FFIC","date":"2015-01-05","pret":-0.02775,"close":19.74}
{"ticker":"FFIC","date":"2015-01-06","pret":-0.00858,"close":19.24}
{"ticker":"FFIC","date":"2015-01-07","pret":-0.01635,"close":19.47}
{"ticker":"FFIC","date":"2015-01-08","pret":0.00872,"close":19.7}
{"ticker":"FFIC","date":"2015-01-09","pret":0.00408,"close":19.27}
{"ticker":"FFIC","date":"2015-01-12","pret":-0.01744,"close":19}
{"ticker":"FFIC","date":"2015-01-13","pret":-0.00779,"close":19.27}
{"ticker":"FFIC","date":"2015-01-14","pret":-0.00628,"close":19.1}
{"ticker":"FFIC","date":"2015-01-15","pret":0.00314,"close":18.82}
{"ticker":"FFIC","date":"2015-01-16","pret":-0.01955,"close":19.25}
{"ticker":"FFIC","date":"2015-01-20","pret":0.02529,"close":18.95}
{"ticker":"FFIC","date":"2015-01-21","pret":-0.01891,"close":18.8}
{"ticker":"FFIC","date":"2015-01-22","pret":-0.00053,"close":19.6}
{"ticker":"FFIC","date":"2015-01-23","pret":0.04258,"close":19.31}
{"ticker":"FFIC","date":"2015-01-26","pret":-0.02054,"close":19.36}
{"ticker":"FFIC","date":"2015-01-27","pret":0.00259,"close":19.11}
{"ticker":"FFIC","date":"2015-01-28","pret":0.00103,"close":18.51}
{"ticker":"FFIC","date":"2015-01-29","pret":-0.0482,"close":18.77}
{"ticker":"FFIC","date":"2015-01-30","pret":0.00541,"close":18.1}
{"ticker":"FFIC","date":"2015-02-02","pret":-0.02293,"close":18.79}
{"ticker":"FFIC","date":"2015-02-03","pret":0.03633,"close":19.37}
{"ticker":"FFIC","date":"2015-02-04","pret":0.03196,"close":19.29}
{"ticker":"FFIC","date":"2015-02-05","pret":0.00719,"close":19.48}
{"ticker":"FFIC","date":"2015-02-06","pret":0.00051,"close":19.74}
{"ticker":"FFIC","date":"2015-02-09","pret":0.00358,"close":19.37}
{"ticker":"FFIC","date":"2015-02-10","pret":-0.00409,"close":19.58}
{"ticker":"FFIC","date":"2015-02-11","pret":0.00358,"close":19.65}
{"ticker":"FFIC","date":"2015-02-12","pret":0.00661,"close":19.93}
{"ticker":"FFIC","date":"2015-02-13","pret":0.01409,"close":19.85}
{"ticker":"FFIC","date":"2015-02-17","pret":-0.00702,"close":19.99}
{"ticker":"FFIC","date":"2015-02-18","pret":0.00652,"close":19.75}
{"ticker":"FFIC","date":"2015-02-19","pret":-0.02071,"close":19.68}
{"ticker":"FFIC","date":"2015-02-20","pret":0.00051,"close":19.61}
{"ticker":"FFIC","date":"2015-02-23","pret":0.00356,"close":19.66}
{"ticker":"FFIC","date":"2015-02-24","pret":-0.00459,"close":19.7}
{"ticker":"FFIC","date":"2015-02-25","pret":0.01772,"close":19.72}
{"ticker":"FFIC","date":"2015-02-26","pret":-0.01466,"close":19.86}
{"ticker":"FFIC","date":"2015-02-27","pret":0.0066,"close":19.58}
{"ticker":"FFIC","date":"2015-03-02","pret":-0.01273,"close":19.76}
{"ticker":"FFIC","date":"2015-03-03","pret":0.00613,"close":19.71}
{"ticker":"FFIC","date":"2015-03-04","pret":-0.01024,"close":19.44}
{"ticker":"FFIC","date":"2015-03-05","pret":0,"close":19.5}
{"ticker":"FFIC","date":"2015-03-06","pret":0.00359,"close":19.52}
{"ticker":"FFIC","date":"2015-03-09","pret":0,"close":19.68}
{"ticker":"FFIC","date":"2015-03-10","pret":-0.00051,"close":19.4}
{"ticker":"FFIC","date":"2015-03-11","pret":-0.00669,"close":19.48}
{"ticker":"FFIC","date":"2015-03-12","pret":0.00976,"close":20.1}
{"ticker":"FFIC","date":"2015-03-13","pret":0.02922,"close":20}
{"ticker":"FFIC","date":"2015-03-16","pret":-0.00099,"close":19.98}
{"ticker":"FFIC","date":"2015-03-17","pret":-0.01401,"close":20.16}
{"ticker":"FFIC","date":"2015-03-18","pret":0.01053,"close":19.99}
{"ticker":"FFIC","date":"2015-03-19","pret":-0.002,"close":19.95}
{"ticker":"FFIC","date":"2015-03-20","pret":0.0025,"close":20.5}
{"ticker":"FFIC","date":"2015-03-23","pret":0.02072,"close":20.45}
{"ticker":"FFIC","date":"2015-03-24","pret":-0.00147,"close":20.31}
{"ticker":"FFIC","date":"2015-03-25","pret":-0.00835,"close":19.86}
{"ticker":"FFIC","date":"2015-03-26","pret":-0.02093,"close":19.92}
{"ticker":"FFIC","date":"2015-03-27","pret":0.00702,"close":19.94}
{"ticker":"FFIC","date":"2015-03-30","pret":-0.002,"close":20.23}
{"ticker":"FFIC","date":"2015-03-31","pret":0.0005,"close":20.07}
{"ticker":"FFIC","date":"2015-04-01","pret":-0.001,"close":20.29}
{"ticker":"FFIC","date":"2015-04-02","pret":0.01887,"close":20.58}
{"ticker":"FFIC","date":"2015-04-06","pret":0.00197,"close":20.37}
{"ticker":"FFIC","date":"2015-04-07","pret":0.00343,"close":20.26}
{"ticker":"FFIC","date":"2015-04-08","pret":-0.0133,"close":20.38}
{"ticker":"FFIC","date":"2015-04-09","pret":0.00888,"close":20.19}
{"ticker":"FFIC","date":"2015-04-10","pret":-0.00098,"close":20.23}
{"ticker":"FFIC","date":"2015-04-13","pret":-0.00889,"close":20.29}
{"ticker":"FFIC","date":"2015-04-14","pret":0.00791,"close":20.15}
{"ticker":"FFIC","date":"2015-04-15","pret":-0.00494,"close":20.51}
{"ticker":"FFIC","date":"2015-04-16","pret":0.00985,"close":20.5}
{"ticker":"FFIC","date":"2015-04-17","pret":-0.00344,"close":19.99}
{"ticker":"FFIC","date":"2015-04-20","pret":-0.01386,"close":20.47}
{"ticker":"FFIC","date":"2015-04-21","pret":0.01828,"close":20.21}
{"ticker":"FFIC","date":"2015-04-22","pret":-0.0138,"close":20.08}
{"ticker":"FFIC","date":"2015-04-23","pret":-0.00747,"close":20.01}
{"ticker":"FFIC","date":"2015-04-24","pret":0,"close":19.91}
{"ticker":"FFIC","date":"2015-04-27","pret":-0.0005,"close":19.78}
{"ticker":"FFIC","date":"2015-04-28","pret":-0.00703,"close":20.19}
{"ticker":"FFIC","date":"2015-04-29","pret":0.00352,"close":19.67}
{"ticker":"FFIC","date":"2015-04-30","pret":-0.02234,"close":19.16}
{"ticker":"FFIC","date":"2015-05-01","pret":-0.01448,"close":19.24}
{"ticker":"FFIC","date":"2015-05-04","pret":-0.00104,"close":19.43}
{"ticker":"FFIC","date":"2015-05-05","pret":0.00779,"close":19.19}
{"ticker":"FFIC","date":"2015-05-06","pret":-0.00623,"close":19.46}
{"ticker":"FFIC","date":"2015-05-07","pret":0.00984,"close":19.15}
{"ticker":"FFIC","date":"2015-05-08","pret":-0.00155,"close":19.33}
{"ticker":"FFIC","date":"2015-05-11","pret":0.00515,"close":19.45}
{"ticker":"FFIC","date":"2015-05-12","pret":-0.00463,"close":19.5}
{"ticker":"FFIC","date":"2015-05-13","pret":0.00515,"close":19.46}
{"ticker":"FFIC","date":"2015-05-14","pret":0.00308,"close":19.5}
{"ticker":"FFIC","date":"2015-05-15","pret":-0.0041,"close":19.41}
{"ticker":"FFIC","date":"2015-05-18","pret":-0.00774,"close":19.64}
{"ticker":"FFIC","date":"2015-05-19","pret":0.01898,"close":19.64}
{"ticker":"FFIC","date":"2015-05-20","pret":0.00355,"close":19.53}
{"ticker":"FFIC","date":"2015-05-21","pret":-0.01223,"close":19.52}
{"ticker":"FFIC","date":"2015-05-22","pret":-0.00103,"close":19.45}
{"ticker":"FFIC","date":"2015-05-26","pret":-0.00566,"close":19.23}
{"ticker":"FFIC","date":"2015-05-27","pret":-0.00829,"close":19.36}
{"ticker":"FFIC","date":"2015-05-28","pret":0.00208,"close":19.3}
{"ticker":"FFIC","date":"2015-05-29","pret":-0.00208,"close":19.38}
{"ticker":"FFIC","date":"2015-06-01","pret":0.01446,"close":19.27}
{"ticker":"FFIC","date":"2015-06-02","pret":-0.01655,"close":19.45}
{"ticker":"FFIC","date":"2015-06-03","pret":0.01089,"close":19.65}
{"ticker":"FFIC","date":"2015-06-04","pret":0.00463,"close":19.48}
{"ticker":"FFIC","date":"2015-06-05","pret":0.00308,"close":19.76}
{"ticker":"FFIC","date":"2015-06-08","pret":0.00765,"close":19.78}
{"ticker":"FFIC","date":"2015-06-09","pret":0.00304,"close":19.95}
{"ticker":"FFIC","date":"2015-06-10","pret":0.01358,"close":20.19}
{"ticker":"FFIC","date":"2015-06-11","pret":0.00796,"close":20.19}
{"ticker":"FFIC","date":"2015-06-12","pret":-0.00149,"close":20.18}
{"ticker":"FFIC","date":"2015-06-15","pret":-0.00248,"close":20.18}
{"ticker":"FFIC","date":"2015-06-16","pret":-0.00149,"close":20.25}
{"ticker":"FFIC","date":"2015-06-17","pret":0.01729,"close":20.25}
{"ticker":"FFIC","date":"2015-06-18","pret":-0.00491,"close":20.6}
{"ticker":"FFIC","date":"2015-06-19","pret":0.01659,"close":20.85}
{"ticker":"FFIC","date":"2015-06-22","pret":0.01632,"close":21.09}
{"ticker":"FFIC","date":"2015-06-23","pret":0.00143,"close":21.51}
{"ticker":"FFIC","date":"2015-06-24","pret":0.0221,"close":21.75}
{"ticker":"FFIC","date":"2015-06-25","pret":0.01477,"close":21.82}
{"ticker":"FFIC","date":"2015-06-26","pret":0,"close":21.7}
{"ticker":"FFIC","date":"2015-06-29","pret":-0.01617,"close":21.05}
{"ticker":"FFIC","date":"2015-06-30","pret":-0.01596,"close":21.01}
{"ticker":"FFIC","date":"2015-07-01","pret":-0.00617,"close":21.53}
{"ticker":"FFIC","date":"2015-07-02","pret":0.02446,"close":21.25}
{"ticker":"FFIC","date":"2015-07-06","pret":-0.01971,"close":21.29}
{"ticker":"FFIC","date":"2015-07-07","pret":0.00614,"close":21.2}
{"ticker":"FFIC","date":"2015-07-08","pret":-0.00994,"close":21.22}
{"ticker":"FFIC","date":"2015-07-09","pret":0.02351,"close":21.47}
{"ticker":"FFIC","date":"2015-07-10","pret":0.00925,"close":21.82}
{"ticker":"FFIC","date":"2015-07-13","pret":-0.01578,"close":21.77}
{"ticker":"FFIC","date":"2015-07-14","pret":0.01393,"close":21.8}
{"ticker":"FFIC","date":"2015-07-15","pret":0.0023,"close":21.75}
{"ticker":"FFIC","date":"2015-07-16","pret":0.00596,"close":21.68}
{"ticker":"FFIC","date":"2015-07-17","pret":-0.00919,"close":21.55}
{"ticker":"FFIC","date":"2015-07-20","pret":-0.00741,"close":21.5}
{"ticker":"FFIC","date":"2015-07-21","pret":0.00093,"close":21.46}
{"ticker":"FFIC","date":"2015-07-22","pret":-0.00233,"close":21.6}
{"ticker":"FFIC","date":"2015-07-23","pret":0.00604,"close":21.1}
{"ticker":"FFIC","date":"2015-07-24","pret":-0.02484,"close":20.84}
{"ticker":"FFIC","date":"2015-07-27","pret":-0.0211,"close":20.85}
{"ticker":"FFIC","date":"2015-07-28","pret":0.01682,"close":20.61}
{"ticker":"FFIC","date":"2015-07-29","pret":-0.02608,"close":20.6}
{"ticker":"FFIC","date":"2015-07-30","pret":0.00439,"close":20.64}
{"ticker":"FFIC","date":"2015-07-31","pret":0.00292,"close":20.76}
{"ticker":"FFIC","date":"2015-08-03","pret":0.00678,"close":20.32}
{"ticker":"FFIC","date":"2015-08-04","pret":-0.01116,"close":20.57}
{"ticker":"FFIC","date":"2015-08-05","pret":0.00681,"close":20.98}
{"ticker":"FFIC","date":"2015-08-06","pret":0.02109,"close":20.74}
{"ticker":"FFIC","date":"2015-08-07","pret":-0.02158,"close":20.4}
{"ticker":"FFIC","date":"2015-08-10","pret":0.00145,"close":20.77}
{"ticker":"FFIC","date":"2015-08-11","pret":-0.00048,"close":20.42}
{"ticker":"FFIC","date":"2015-08-12","pret":-0.01562,"close":20.52}
{"ticker":"FFIC","date":"2015-08-13","pret":0.00637,"close":20.57}
{"ticker":"FFIC","date":"2015-08-14","pret":0.00195,"close":20.88}
{"ticker":"FFIC","date":"2015-08-17","pret":0.01212,"close":20.95}
{"ticker":"FFIC","date":"2015-08-18","pret":0.00959,"close":20.95}
{"ticker":"FFIC","date":"2015-08-19","pret":-0.00478,"close":20.71}
{"ticker":"FFIC","date":"2015-08-20","pret":-0.01401,"close":20.25}
{"ticker":"FFIC","date":"2015-08-21","pret":-0.03615,"close":20.38}
{"ticker":"FFIC","date":"2015-08-24","pret":0.00503,"close":19.46}
{"ticker":"FFIC","date":"2015-08-25","pret":0.01346,"close":19.34}
{"ticker":"FFIC","date":"2015-08-26","pret":-0.02051,"close":19.91}
{"ticker":"FFIC","date":"2015-08-27","pret":0.01006,"close":19.79}
{"ticker":"FFIC","date":"2015-08-28","pret":-0.01716,"close":19.73}
{"ticker":"FFIC","date":"2015-08-31","pret":-0.01126,"close":19.95}
{"ticker":"FFIC","date":"2015-09-01","pret":0.01126,"close":19.23}
{"ticker":"FFIC","date":"2015-09-02","pret":-0.00869,"close":19.56}
{"ticker":"FFIC","date":"2015-09-03","pret":-0.00103,"close":19.52}
{"ticker":"FFIC","date":"2015-09-04","pret":-0.01972,"close":19.32}
{"ticker":"FFIC","date":"2015-09-08","pret":0.02485,"close":19.73}
{"ticker":"FFIC","date":"2015-09-09","pret":0.01723,"close":19.44}
{"ticker":"FFIC","date":"2015-09-10","pret":-0.02493,"close":19.61}
{"ticker":"FFIC","date":"2015-09-11","pret":-0.00052,"close":19.61}
{"ticker":"FFIC","date":"2015-09-14","pret":0.01382,"close":19.59}
{"ticker":"FFIC","date":"2015-09-15","pret":-0.0051,"close":19.81}
{"ticker":"FFIC","date":"2015-09-16","pret":0.02223,"close":19.83}
{"ticker":"FFIC","date":"2015-09-17","pret":-0.00853,"close":19.69}
{"ticker":"FFIC","date":"2015-09-18","pret":-0.0178,"close":19.53}
{"ticker":"FFIC","date":"2015-09-21","pret":0.01275,"close":19.84}
{"ticker":"FFIC","date":"2015-09-22","pret":-0.00254,"close":19.59}
{"ticker":"FFIC","date":"2015-09-23","pret":-0.00611,"close":19.8}
{"ticker":"FFIC","date":"2015-09-24","pret":0.00459,"close":19.89}
{"ticker":"FFIC","date":"2015-09-25","pret":0.02263,"close":20}
{"ticker":"FFIC","date":"2015-09-28","pret":-0.011,"close":19.82}
{"ticker":"FFIC","date":"2015-09-29","pret":-0.00454,"close":19.84}
{"ticker":"FFIC","date":"2015-09-30","pret":0.01005,"close":20.02}
{"ticker":"FFIC","date":"2015-10-01","pret":-0.0015,"close":19.9}
{"ticker":"FFIC","date":"2015-10-02","pret":-0.01158,"close":19.68}
{"ticker":"FFIC","date":"2015-10-05","pret":0.00304,"close":20.08}
{"ticker":"FFIC","date":"2015-10-06","pret":-0.04072,"close":19.95}
{"ticker":"FFIC","date":"2015-10-07","pret":0.05376,"close":20.25}
{"ticker":"FFIC","date":"2015-10-08","pret":0.00348,"close":20.33}
{"ticker":"FFIC","date":"2015-10-09","pret":0.01626,"close":20.21}
{"ticker":"FFIC","date":"2015-10-12","pret":-0.01081,"close":20.46}
{"ticker":"FFIC","date":"2015-10-13","pret":0.01081,"close":20.44}
{"ticker":"FFIC","date":"2015-10-14","pret":-0.00392,"close":19.91}
{"ticker":"FFIC","date":"2015-10-15","pret":-0.02585,"close":20.41}
{"ticker":"FFIC","date":"2015-10-16","pret":0.03172,"close":20.39}
{"ticker":"FFIC","date":"2015-10-19","pret":-0.00538,"close":20.35}
{"ticker":"FFIC","date":"2015-10-20","pret":-0.00788,"close":20.46}
{"ticker":"FFIC","date":"2015-10-21","pret":0.01764,"close":20.22}
{"ticker":"FFIC","date":"2015-10-22","pret":-0.00536,"close":20.87}
{"ticker":"FFIC","date":"2015-10-23","pret":0.02793,"close":21.21}
{"ticker":"FFIC","date":"2015-10-26","pret":0.00521,"close":21.14}
{"ticker":"FFIC","date":"2015-10-27","pret":-0.00426,"close":20.6}
{"ticker":"FFIC","date":"2015-10-28","pret":-0.01145,"close":22.3}
{"ticker":"FFIC","date":"2015-10-29","pret":0.04733,"close":21.8}
{"ticker":"FFIC","date":"2015-10-30","pret":-0.00735,"close":21.04}
{"ticker":"FFIC","date":"2015-11-02","pret":-0.03185,"close":21.25}
{"ticker":"FFIC","date":"2015-11-03","pret":0.00617,"close":21.12}
{"ticker":"FFIC","date":"2015-11-04","pret":-0.00095,"close":21.39}
{"ticker":"FFIC","date":"2015-11-05","pret":0.0141,"close":21.99}
{"ticker":"FFIC","date":"2015-11-06","pret":0.02125,"close":22.55}
{"ticker":"FFIC","date":"2015-11-09","pret":0.02928,"close":22.34}
{"ticker":"FFIC","date":"2015-11-10","pret":-0.00356,"close":22.36}
{"ticker":"FFIC","date":"2015-11-11","pret":0.00178,"close":22.09}
{"ticker":"FFIC","date":"2015-11-12","pret":-0.02704,"close":21.65}
{"ticker":"FFIC","date":"2015-11-13","pret":-0.02124,"close":21.57}
{"ticker":"FFIC","date":"2015-11-16","pret":0.0079,"close":21.84}
{"ticker":"FFIC","date":"2015-11-17","pret":0.01562,"close":21.9}
{"ticker":"FFIC","date":"2015-11-18","pret":0.00409,"close":22.22}
{"ticker":"FFIC","date":"2015-11-19","pret":0.00543,"close":22.17}
{"ticker":"FFIC","date":"2015-11-20","pret":0.00585,"close":22.4}
{"ticker":"FFIC","date":"2015-11-23","pret":0.00626,"close":22.52}
{"ticker":"FFIC","date":"2015-11-24","pret":0,"close":22.6}
{"ticker":"FFIC","date":"2015-11-25","pret":0.00755,"close":22.69}
{"ticker":"FFIC","date":"2015-11-26"}
{"ticker":"FFIC","date":"2015-11-27","pret":0.00265,"close":22.67}
{"ticker":"FFIC","date":"2015-11-30","pret":0.01054,"close":22.77}
{"ticker":"FFIC","date":"2015-12-01","pret":0.00697,"close":22.95}
{"ticker":"FFIC","date":"2015-12-02","pret":-0.00478,"close":22.59}
{"ticker":"FFIC","date":"2015-12-03","pret":-0.01096,"close":22.27}
{"ticker":"FFIC","date":"2015-12-04","pret":-0.01913,"close":22.65}
{"ticker":"FFIC","date":"2015-12-07","pret":0.00269,"close":21.97}
{"ticker":"FFIC","date":"2015-12-08","pret":-0.01672,"close":21.75}
{"ticker":"FFIC","date":"2015-12-09","pret":-0.0133,"close":21.47}
{"ticker":"FFIC","date":"2015-12-10","pret":-0.01114,"close":21.57}
{"ticker":"FFIC","date":"2015-12-11","pret":-0.00609,"close":21.15}
{"ticker":"FFIC","date":"2015-12-14","pret":-0.0066,"close":21.35}
{"ticker":"FFIC","date":"2015-12-15","pret":0.01688,"close":21.99}
{"ticker":"FFIC","date":"2015-12-16","pret":0.02252,"close":21.88}
{"ticker":"FFIC","date":"2015-12-17"}
{"ticker":"FFIC","date":"2015-12-18","pret":-0.02392,"close":21.15}
{"ticker":"FFIC","date":"2015-12-21","pret":-0.00607,"close":21.37}
{"ticker":"FFIC","date":"2015-12-22","pret":0.0056,"close":21.48}
{"ticker":"FFIC","date":"2015-12-23","pret":0.00465,"close":21.75}
{"ticker":"FFIC","date":"2015-12-24","pret":0.01015,"close":21.86}
{"ticker":"FFIC","date":"2015-12-28","pret":0.00275,"close":21.84}
{"ticker":"FFIC","date":"2015-12-29","pret":0.00411,"close":22.13}
{"ticker":"FFIC","date":"2015-12-30","pret":0.01043,"close":22.2}
{"ticker":"FFIC","date":"2015-12-31","pret":-0.00135,"close":21.64}
{"ticker":"FFIC","date":"2016-01-04","pret":-0.03633,"close":20.74}
{"ticker":"FFIC","date":"2016-01-05","pret":-0.02899,"close":20.87}
{"ticker":"FFIN","date":"2015-01-02","pret":-0.00529,"close":29.53}
{"ticker":"FFIN","date":"2015-01-05","pret":-0.03131,"close":28.67}
{"ticker":"FFIN","date":"2015-01-06","pret":-0.01969,"close":27.73}
{"ticker":"FFIN","date":"2015-01-07","pret":-0.02651,"close":27.53}
{"ticker":"FFIN","date":"2015-01-08","pret":-0.00108,"close":27.51}
{"ticker":"FFIN","date":"2015-01-09","pret":-0.01517,"close":26.36}
{"ticker":"FFIN","date":"2015-01-12","pret":-0.03973,"close":25.9}
{"ticker":"FFIN","date":"2015-01-13","pret":-0.01527,"close":25.81}
{"ticker":"FFIN","date":"2015-01-14","pret":-0.01863,"close":25.62}
{"ticker":"FFIN","date":"2015-01-15","pret":0.00235,"close":25.04}
{"ticker":"FFIN","date":"2015-01-16","pret":-0.02294,"close":25.28}
{"ticker":"FFIN","date":"2015-01-20","pret":0.01311,"close":24.81}
{"ticker":"FFIN","date":"2015-01-21","pret":-0.02195,"close":24.55}
{"ticker":"FFIN","date":"2015-01-22","pret":0.0004,"close":25.61}
{"ticker":"FFIN","date":"2015-01-23","pret":0.03799,"close":25.78}
{"ticker":"FFIN","date":"2015-01-26","pret":-0.00078,"close":25.66}
{"ticker":"FFIN","date":"2015-01-27","pret":-0.01606,"close":25.83}
{"ticker":"FFIN","date":"2015-01-28","pret":0.02766,"close":25.08}
{"ticker":"FFIN","date":"2015-01-29","pret":-0.03718,"close":25.26}
{"ticker":"FFIN","date":"2015-01-30","pret":-0.0028,"close":24.7}
{"ticker":"FFIN","date":"2015-02-02","pret":-0.01045,"close":25.66}
{"ticker":"FFIN","date":"2015-02-03","pret":0.03883,"close":26.29}
{"ticker":"FFIN","date":"2015-02-04","pret":0.01772,"close":25.94}
{"ticker":"FFIN","date":"2015-02-05","pret":-0.00306,"close":26.58}
{"ticker":"FFIN","date":"2015-02-06","pret":0.02197,"close":26.89}
{"ticker":"FFIN","date":"2015-02-09","pret":0.00112,"close":26.12}
{"ticker":"FFIN","date":"2015-02-10","pret":-0.03931,"close":25.9}
{"ticker":"FFIN","date":"2015-02-11","pret":0.00311,"close":25.72}
{"ticker":"FFIN","date":"2015-02-12","pret":0.00465,"close":26.2}
{"ticker":"FFIN","date":"2015-02-13","pret":0.01114,"close":26.48}
{"ticker":"FFIN","date":"2015-02-17","pret":0.01366,"close":26.77}
{"ticker":"FFIN","date":"2015-02-18","pret":0.00376,"close":26.15}
{"ticker":"FFIN","date":"2015-02-19","pret":-0.0224,"close":25.92}
{"ticker":"FFIN","date":"2015-02-20","pret":-0.00616,"close":26.07}
{"ticker":"FFIN","date":"2015-02-23","pret":0.00616,"close":26.13}
{"ticker":"FFIN","date":"2015-02-24","pret":0.00536,"close":26.9}
{"ticker":"FFIN","date":"2015-02-25","pret":0.02861,"close":26.53}
{"ticker":"FFIN","date":"2015-02-26","pret":-0.01873,"close":26.75}
{"ticker":"FFIN","date":"2015-02-27","pret":0.01128,"close":26.27}
{"ticker":"FFIN","date":"2015-03-02","pret":-0.01887,"close":26.42}
{"ticker":"FFIN","date":"2015-03-03","pret":0.00152,"close":26.08}
{"ticker":"FFIN","date":"2015-03-04","pret":-0.0134,"close":25.86}
{"ticker":"FFIN","date":"2015-03-05","pret":-0.0027,"close":26.32}
{"ticker":"FFIN","date":"2015-03-06","pret":0.00808,"close":26.6}
{"ticker":"FFIN","date":"2015-03-09","pret":0.01861,"close":26.8}
{"ticker":"FFIN","date":"2015-03-10","pret":0.00488,"close":26.84}
{"ticker":"FFIN","date":"2015-03-11","pret":0.00411,"close":26.92}
{"ticker":"FFIN","date":"2015-03-12","pret":0.01076,"close":27.89}
{"ticker":"FFIN","date":"2015-03-13","pret":0.02873,"close":27.73}
{"ticker":"FFIN","date":"2015-03-16","pret":0.00179,"close":27.46}
{"ticker":"FFIN","date":"2015-03-17","pret":-0.01915,"close":27.85}
{"ticker":"FFIN","date":"2015-03-18","pret":0.01305,"close":27.65}
{"ticker":"FFIN","date":"2015-03-19","pret":-0.00832,"close":27.58}
{"ticker":"FFIN","date":"2015-03-20","pret":0.0029,"close":28.44}
{"ticker":"FFIN","date":"2015-03-23","pret":0.0275,"close":28.23}
{"ticker":"FFIN","date":"2015-03-24","pret":-0.01027,"close":28.23}
{"ticker":"FFIN","date":"2015-03-25","pret":0.00568,"close":27.58}
{"ticker":"FFIN","date":"2015-03-26","pret":-0.02726,"close":27.73}
{"ticker":"FFIN","date":"2015-03-27","pret":0.01229,"close":28}
{"ticker":"FFIN","date":"2015-03-30","pret":0.00894,"close":28.63}
{"ticker":"FFIN","date":"2015-03-31","pret":0.01062,"close":27.64}
{"ticker":"FFIN","date":"2015-04-01","pret":-0.02967,"close":27.54}
{"ticker":"FFIN","date":"2015-04-02","pret":0.00326,"close":27.78}
{"ticker":"FFIN","date":"2015-04-06","pret":-0.0058,"close":27.96}
{"ticker":"FFIN","date":"2015-04-07","pret":0.01767,"close":27.9}
{"ticker":"FFIN","date":"2015-04-08","pret":-0.00502,"close":27.9}
{"ticker":"FFIN","date":"2015-04-09","pret":0.00323,"close":27.93}
{"ticker":"FFIN","date":"2015-04-10","pret":0.005,"close":27.98}
{"ticker":"FFIN","date":"2015-04-13","pret":-0.00428,"close":28.43}
{"ticker":"FFIN","date":"2015-04-14","pret":0.01527,"close":28.25}
{"ticker":"FFIN","date":"2015-04-15","pret":-0.00247,"close":28.91}
{"ticker":"FFIN","date":"2015-04-16","pret":0.01612,"close":28.73}
{"ticker":"FFIN","date":"2015-04-17","pret":-0.00628,"close":28.67}
{"ticker":"FFIN","date":"2015-04-20","pret":0.00732,"close":29.17}
{"ticker":"FFIN","date":"2015-04-21","pret":0.01755,"close":28.94}
{"ticker":"FFIN","date":"2015-04-22","pret":-0.0127,"close":29.25}
{"ticker":"FFIN","date":"2015-04-23","pret":0.00414,"close":29.29}
{"ticker":"FFIN","date":"2015-04-24","pret":0.00412,"close":28.85}
{"ticker":"FFIN","date":"2015-04-27","pret":-0.00515,"close":29.04}
{"ticker":"FFIN","date":"2015-04-28","pret":0.00103,"close":29.77}
{"ticker":"FFIN","date":"2015-04-29","pret":0.02447,"close":29.71}
{"ticker":"FFIN","date":"2015-04-30","pret":-0.00843,"close":28.96}
{"ticker":"FFIN","date":"2015-05-01","pret":-0.01501,"close":29.03}
{"ticker":"FFIN","date":"2015-05-04","pret":0.00309,"close":29.4}
{"ticker":"FFIN","date":"2015-05-05","pret":0.00171,"close":29.28}
{"ticker":"FFIN","date":"2015-05-06","pret":0.00342,"close":29.58}
{"ticker":"FFIN","date":"2015-05-07","pret":-0.00034,"close":29.23}
{"ticker":"FFIN","date":"2015-05-08","pret":0.00815,"close":29.19}
{"ticker":"FFIN","date":"2015-05-11","pret":-0.01225,"close":29.49}
{"ticker":"FFIN","date":"2015-05-12","pret":0.00614,"close":29.66}
{"ticker":"FFIN","date":"2015-05-13","pret":0.01016,"close":29.78}
{"ticker":"FFIN","date":"2015-05-14","pret":0.00805,"close":29.93}
{"ticker":"FFIN","date":"2015-05-15","pret":-0.00167,"close":29.31}
{"ticker":"FFIN","date":"2015-05-18","pret":-0.01824,"close":30}
{"ticker":"FFIN","date":"2015-05-19","pret":0.01992,"close":30.21}
{"ticker":"FFIN","date":"2015-05-20","pret":0.01361,"close":30.21}
{"ticker":"FFIN","date":"2015-05-21","pret":-0.00562,"close":30.01}
{"ticker":"FFIN","date":"2015-05-22","pret":-0.00565,"close":29.51}
{"ticker":"FFIN","date":"2015-05-26","pret":-0.01851,"close":29.51}
{"ticker":"FFIN","date":"2015-05-27","pret":0.00508,"close":30.14}
{"ticker":"FFIN","date":"2015-05-28","pret":0.01376,"close":30.32}
{"ticker":"FFIN","date":"2015-05-29","pret":0.01653,"close":30.13}
{"ticker":"FFIN","date":"2015-06-01","pret":-0.00658,"close":30.29}
{"ticker":"FFIN","date":"2015-06-02","pret":-0.00596,"close":30.74}
{"ticker":"FFIN","date":"2015-06-03","pret":0.02654,"close":31.44}
{"ticker":"FFIN","date":"2015-06-04","pret":0.00837,"close":31.07}
{"ticker":"FFIN","date":"2015-06-05","pret":0.00384,"close":31.71}
{"ticker":"FFIN","date":"2015-06-08","pret":0.0089,"close":31.81}
{"ticker":"FFIN","date":"2015-06-09","pret":0.00568,"close":32.25}
{"ticker":"FFIN","date":"2015-06-10","pret":0.02272,"close":33.57}
{"ticker":"FFIN","date":"2015-06-11","pret":0.03239,"close":32.9}
{"ticker":"FFIN","date":"2015-06-12","pret":-0.0232,"close":32.68}
{"ticker":"FFIN","date":"2015-06-15","pret":-0.01536,"close":32.54}
{"ticker":"FFIN","date":"2015-06-16","pret":0.00093,"close":33.56}
{"ticker":"FFIN","date":"2015-06-17","pret":0.03674,"close":32.62}
{"ticker":"FFIN","date":"2015-06-18","pret":-0.02292,"close":33.17}
{"ticker":"FFIN","date":"2015-06-19","pret":0.01273,"close":33.38}
{"ticker":"FFIN","date":"2015-06-22","pret":0.01435,"close":33.77}
{"ticker":"FFIN","date":"2015-06-23","pret":0.00119,"close":34.35}
{"ticker":"FFIN","date":"2015-06-24","pret":0.0156,"close":34.36}
{"ticker":"FFIN","date":"2015-06-25","pret":0.00843,"close":34.69}
{"ticker":"FFIN","date":"2015-06-26","pret":0.00951,"close":35.26}
{"ticker":"FFIN","date":"2015-06-29","pret":0.00657,"close":34.49}
{"ticker":"FFIN","date":"2015-06-30","pret":-0.01637,"close":34.64}
{"ticker":"FFIN","date":"2015-07-01","pret":0.01694,"close":35.02}
{"ticker":"FFIN","date":"2015-07-02","pret":-0.00114,"close":34.4}
{"ticker":"FFIN","date":"2015-07-06","pret":-0.0351,"close":34.28}
{"ticker":"FFIN","date":"2015-07-07","pret":0.0132,"close":33.71}
{"ticker":"FFIN","date":"2015-07-08","pret":-0.02269,"close":33.67}
{"ticker":"FFIN","date":"2015-07-09","pret":0.01626,"close":34.21}
{"ticker":"FFIN","date":"2015-07-10","pret":0.016,"close":34.56}
{"ticker":"FFIN","date":"2015-07-13","pret":0.00346,"close":34.96}
{"ticker":"FFIN","date":"2015-07-14","pret":0.00373,"close":34.92}
{"ticker":"FFIN","date":"2015-07-15","pret":0.00057,"close":34.78}
{"ticker":"FFIN","date":"2015-07-16","pret":0.00229,"close":35.09}
{"ticker":"FFIN","date":"2015-07-17","pret":0.00627,"close":34.74}
{"ticker":"FFIN","date":"2015-07-20","pret":-0.00941,"close":35.38}
{"ticker":"FFIN","date":"2015-07-21","pret":0.01592,"close":35.52}
{"ticker":"FFIN","date":"2015-07-22","pret":-0.00169,"close":36}
{"ticker":"FFIN","date":"2015-07-23","pret":0.01653,"close":35.13}
{"ticker":"FFIN","date":"2015-07-24","pret":-0.02904,"close":34.33}
{"ticker":"FFIN","date":"2015-07-27","pret":-0.02286,"close":34.02}
{"ticker":"FFIN","date":"2015-07-28","pret":0.00263,"close":33.82}
{"ticker":"FFIN","date":"2015-07-29","pret":-0.01441,"close":33.79}
{"ticker":"FFIN","date":"2015-07-30","pret":-0.00356,"close":33.9}
{"ticker":"FFIN","date":"2015-07-31","pret":0.00888,"close":33.98}
{"ticker":"FFIN","date":"2015-08-03","pret":-0.0003,"close":33.99}
{"ticker":"FFIN","date":"2015-08-04","pret":0.00265,"close":33.68}
{"ticker":"FFIN","date":"2015-08-05","pret":-0.00383,"close":33.89}
{"ticker":"FFIN","date":"2015-08-06","pret":-0.00414,"close":33.4}
{"ticker":"FFIN","date":"2015-08-07","pret":-0.01643,"close":33.01}
{"ticker":"FFIN","date":"2015-08-10","pret":0.00181,"close":33.42}
{"ticker":"FFIN","date":"2015-08-11","pret":-0.00845,"close":33.29}
{"ticker":"FFIN","date":"2015-08-12","pret":0.00424,"close":32.56}
{"ticker":"FFIN","date":"2015-08-13","pret":-0.0149,"close":32.31}
{"ticker":"FFIN","date":"2015-08-14","pret":-0.01202,"close":32.79}
{"ticker":"FFIN","date":"2015-08-17","pret":0.0108,"close":32.71}
{"ticker":"FFIN","date":"2015-08-18","pret":0.00429,"close":32.61}
{"ticker":"FFIN","date":"2015-08-19","pret":-0.00767,"close":31.9}
{"ticker":"FFIN","date":"2015-08-20","pret":-0.02747,"close":31.12}
{"ticker":"FFIN","date":"2015-08-21","pret":-0.03216,"close":31.13}
{"ticker":"FFIN","date":"2015-08-24","pret":-0.0198,"close":29.54}
{"ticker":"FFIN","date":"2015-08-25","pret":0.01489,"close":29.23}
{"ticker":"FFIN","date":"2015-08-26","pret":-0.01722,"close":30.34}
{"ticker":"FFIN","date":"2015-08-27","pret":0.02018,"close":30.56}
{"ticker":"FFIN","date":"2015-08-28","pret":-0.00888,"close":30.67}
{"ticker":"FFIN","date":"2015-08-31","pret":0.0079,"close":31.14}
{"ticker":"FFIN","date":"2015-09-01","pret":0.00066,"close":29.64}
{"ticker":"FFIN","date":"2015-09-02","pret":-0.01518,"close":30}
{"ticker":"FFIN","date":"2015-09-03","pret":-0.002,"close":30.02}
{"ticker":"FFIN","date":"2015-09-04","pret":-0.01409,"close":29.83}
{"ticker":"FFIN","date":"2015-09-08","pret":0.02338,"close":30.54}
{"ticker":"FFIN","date":"2015-09-09","pret":0.01864,"close":30.59}
{"ticker":"FFIN","date":"2015-09-10","pret":-0.01042,"close":30.86}
{"ticker":"FFIN","date":"2015-09-11","pret":-0.00131,"close":30.72}
{"ticker":"FFIN","date":"2015-09-14","pret":0.00719,"close":30.46}
{"ticker":"FFIN","date":"2015-09-15","pret":-0.00391,"close":30.96}
{"ticker":"FFIN","date":"2015-09-16","pret":0.01621,"close":31.26}
{"ticker":"FFIN","date":"2015-09-17","pret":-0.00064,"close":30.3}
{"ticker":"FFIN","date":"2015-09-18","pret":-0.04306,"close":29.88}
{"ticker":"FFIN","date":"2015-09-21","pret":0.01666,"close":30.52}
{"ticker":"FFIN","date":"2015-09-22","pret":-0.00231,"close":30.38}
{"ticker":"FFIN","date":"2015-09-23","pret":0.00857,"close":30.6}
{"ticker":"FFIN","date":"2015-09-24","pret":-0.00263,"close":30.93}
{"ticker":"FFIN","date":"2015-09-25","pret":0.02951,"close":31.47}
{"ticker":"FFIN","date":"2015-09-28","pret":0.00287,"close":31.47}
{"ticker":"FFIN","date":"2015-09-29","pret":0.00445,"close":31.65}
{"ticker":"FFIN","date":"2015-09-30","pret":0.01355,"close":31.78}
{"ticker":"FFIN","date":"2015-10-01","pret":-0.00251,"close":31.48}
{"ticker":"FFIN","date":"2015-10-02","pret":-0.0251,"close":31.02}
{"ticker":"FFIN","date":"2015-10-05","pret":0.00257,"close":31.46}
{"ticker":"FFIN","date":"2015-10-06","pret":0.01022,"close":31.16}
{"ticker":"FFIN","date":"2015-10-07","pret":-0.00701,"close":32.16}
{"ticker":"FFIN","date":"2015-10-08","pret":0.01744,"close":32.57}
{"ticker":"FFIN","date":"2015-10-09"}
{"ticker":"FFIN","date":"2015-10-12","pret":0.01312,"close":32.95}
{"ticker":"FFIN","date":"2015-10-13","pret":0.01905,"close":32.54}
{"ticker":"FFIN","date":"2015-10-14","pret":-0.00979,"close":31.12}
{"ticker":"FFIN","date":"2015-10-15","pret":-0.03631,"close":31.73}
{"ticker":"FFIN","date":"2015-10-16","pret":0.01581,"close":32.03}
{"ticker":"FFIN","date":"2015-10-19","pret":0.00219,"close":32.08}
{"ticker":"FFIN","date":"2015-10-20","pret":0.00811,"close":32.79}
{"ticker":"FFIN","date":"2015-10-21","pret":0.01998,"close":32.45}
{"ticker":"FFIN","date":"2015-10-22","pret":-0.00703,"close":32.93}
{"ticker":"FFIN","date":"2015-10-23","pret":0.02213,"close":33.85}
{"ticker":"FFIN","date":"2015-10-26","pret":0.01606,"close":33.89}
{"ticker":"FFIN","date":"2015-10-27","pret":-0.00296,"close":32.94}
{"ticker":"FFIN","date":"2015-10-28","pret":-0.02487,"close":34.67}
{"ticker":"FFIN","date":"2015-10-29","pret":0.04566,"close":33.96}
{"ticker":"FFIN","date":"2015-10-30","pret":-0.01548,"close":33.26}
{"ticker":"FFIN","date":"2015-11-02","pret":-0.02052,"close":33.6}
{"ticker":"FFIN","date":"2015-11-03","pret":0.00868,"close":34.17}
{"ticker":"FFIN","date":"2015-11-04","pret":0.01801,"close":34.17}
{"ticker":"FFIN","date":"2015-11-05","pret":0.00029,"close":34.78}
{"ticker":"FFIN","date":"2015-11-06","pret":0.02342,"close":36.07}
{"ticker":"FFIN","date":"2015-11-09","pret":0.03399,"close":35.67}
{"ticker":"FFIN","date":"2015-11-10","pret":-0.01699,"close":35.68}
{"ticker":"FFIN","date":"2015-11-11","pret":0.00308,"close":35.19}
{"ticker":"FFIN","date":"2015-11-12","pret":-0.02266,"close":34.25}
{"ticker":"FFIN","date":"2015-11-13","pret":-0.02847,"close":33.51}
{"ticker":"FFIN","date":"2015-11-16","pret":-0.01934,"close":34.2}
{"ticker":"FFIN","date":"2015-11-17","pret":0.02844,"close":34.46}
{"ticker":"FFIN","date":"2015-11-18","pret":0.0093,"close":34.84}
{"ticker":"FFIN","date":"2015-11-19","pret":0.00635,"close":34.73}
{"ticker":"FFIN","date":"2015-11-20","pret":0.0023,"close":35.25}
{"ticker":"FFIN","date":"2015-11-23","pret":0.00942,"close":35.46}
{"ticker":"FFIN","date":"2015-11-24","pret":0,"close":35.86}
{"ticker":"FFIN","date":"2015-11-25","pret":0.02053,"close":35.97}
{"ticker":"FFIN","date":"2015-11-26"}
{"ticker":"FFIN","date":"2015-11-27","pret":0.00056,"close":35.89}
{"ticker":"FFIN","date":"2015-11-30","pret":0.00167,"close":35.91}
{"ticker":"FFIN","date":"2015-12-01","pret":0.00222,"close":36.06}
{"ticker":"FFIN","date":"2015-12-02","pret":-0.00194,"close":35.35}
{"ticker":"FFIN","date":"2015-12-03","pret":-0.00865,"close":34.77}
{"ticker":"FFIN","date":"2015-12-04","pret":-0.02553,"close":34.9}
{"ticker":"FFIN","date":"2015-12-07","pret":0.00258,"close":33.73}
{"ticker":"FFIN","date":"2015-12-08","pret":-0.04275,"close":32.43}
{"ticker":"FFIN","date":"2015-12-09","pret":-0.03687,"close":31.75}
{"ticker":"FFIN","date":"2015-12-10","pret":-0.0147,"close":31.58}
{"ticker":"FFIN","date":"2015-12-11","pret":-0.03396,"close":31.04}
{"ticker":"FFIN","date":"2015-12-14","pret":0.01005,"close":30.68}
{"ticker":"FFIN","date":"2015-12-15","pret":0.00226,"close":31.33}
{"ticker":"FFIN","date":"2015-12-16","pret":0.0185,"close":31.51}
{"ticker":"FFIN","date":"2015-12-17"}
{"ticker":"FFIN","date":"2015-12-18","pret":-0.02301,"close":30.12}
{"ticker":"FFIN","date":"2015-12-21","pret":-0.0219,"close":30.37}
{"ticker":"FFIN","date":"2015-12-22","pret":0.00823,"close":30.56}
{"ticker":"FFIN","date":"2015-12-23","pret":0.00914,"close":30.78}
{"ticker":"FFIN","date":"2015-12-24","pret":0.00032,"close":30.78}
{"ticker":"FFIN","date":"2015-12-28","pret":-0.00162,"close":30.77}
{"ticker":"FFIN","date":"2015-12-29","pret":0.00842,"close":31.19}
{"ticker":"FFIN","date":"2015-12-30","pret":0.00643,"close":30.72}
{"ticker":"FFIN","date":"2015-12-31","pret":-0.02072,"close":30.17}
{"ticker":"FFIN","date":"2016-01-04","pret":-0.01882,"close":29.03}
{"ticker":"FFIN","date":"2016-01-05","pret":-0.03012,"close":28.91}
{"ticker":"FFIV","date":"2015-01-02","pret":-0.01065,"close":130.33}
{"ticker":"FFIV","date":"2015-01-05","pret":0.00356,"close":129.76}
{"ticker":"FFIV","date":"2015-01-06","pret":-0.03221,"close":126.73}
{"ticker":"FFIV","date":"2015-01-07","pret":-0.00352,"close":128.35}
{"ticker":"FFIV","date":"2015-01-08","pret":0.01749,"close":129.65}
{"ticker":"FFIV","date":"2015-01-09","pret":0.00015,"close":129.89}
{"ticker":"FFIV","date":"2015-01-12","pret":0.00484,"close":127.92}
{"ticker":"FFIV","date":"2015-01-13","pret":-0.01374,"close":128.67}
{"ticker":"FFIV","date":"2015-01-14","pret":-0.02846,"close":125.6}
{"ticker":"FFIV","date":"2015-01-15","pret":0.01224,"close":124.22}
{"ticker":"FFIV","date":"2015-01-16","pret":-0.01705,"close":126.29}
{"ticker":"FFIV","date":"2015-01-20","pret":0.02225,"close":126.25}
{"ticker":"FFIV","date":"2015-01-21","pret":-0.00402,"close":125.95}
{"ticker":"FFIV","date":"2015-01-22","pret":-0.15408,"close":113.4}
{"ticker":"FFIV","date":"2015-01-23","pret":0.04058,"close":114.85}
{"ticker":"FFIV","date":"2015-01-26","pret":0.0123,"close":114.3}
{"ticker":"FFIV","date":"2015-01-27","pret":-0.01628,"close":113.19}
{"ticker":"FFIV","date":"2015-01-28","pret":0.01733,"close":112.84}
{"ticker":"FFIV","date":"2015-01-29","pret":-0.01848,"close":113.98}
{"ticker":"FFIV","date":"2015-01-30","pret":0.00585,"close":111.62}
{"ticker":"FFIV","date":"2015-02-02","pret":-0.02631,"close":112.61}
{"ticker":"FFIV","date":"2015-02-03","pret":0.02082,"close":112.35}
{"ticker":"FFIV","date":"2015-02-04","pret":-0.00383,"close":110.1}
{"ticker":"FFIV","date":"2015-02-05","pret":-0.01926,"close":111.08}
{"ticker":"FFIV","date":"2015-02-06","pret":0.01085,"close":111.99}
{"ticker":"FFIV","date":"2015-02-09","pret":0.00484,"close":110.45}
{"ticker":"FFIV","date":"2015-02-10","pret":-0.0052,"close":112.86}
{"ticker":"FFIV","date":"2015-02-11","pret":0.01712,"close":113.77}
{"ticker":"FFIV","date":"2015-02-12","pret":0.01396,"close":115.27}
{"ticker":"FFIV","date":"2015-02-13","pret":0.00686,"close":116.64}
{"ticker":"FFIV","date":"2015-02-17","pret":0.01179,"close":116.43}
{"ticker":"FFIV","date":"2015-02-18","pret":-0.00369,"close":117.62}
{"ticker":"FFIV","date":"2015-02-19","pret":0.00659,"close":118.32}
{"ticker":"FFIV","date":"2015-02-20","pret":0.00629,"close":119.36}
{"ticker":"FFIV","date":"2015-02-23","pret":0.01573,"close":118.53}
{"ticker":"FFIV","date":"2015-02-24","pret":-0.01082,"close":119.6}
{"ticker":"FFIV","date":"2015-02-25","pret":0.00723,"close":118.83}
{"ticker":"FFIV","date":"2015-02-26","pret":-0.00168,"close":119.04}
{"ticker":"FFIV","date":"2015-02-27","pret":0.00025,"close":118.12}
{"ticker":"FFIV","date":"2015-03-02","pret":-0.00555,"close":119.56}
{"ticker":"FFIV","date":"2015-03-03","pret":0.00631,"close":119.01}
{"ticker":"FFIV","date":"2015-03-04","pret":-0.00025,"close":119.24}
{"ticker":"FFIV","date":"2015-03-05","pret":0.00377,"close":119.22}
{"ticker":"FFIV","date":"2015-03-06","pret":-0.0078,"close":117.96}
{"ticker":"FFIV","date":"2015-03-09","pret":-0.02765,"close":114.83}
{"ticker":"FFIV","date":"2015-03-10","pret":-0.01447,"close":112.29}
{"ticker":"FFIV","date":"2015-03-11","pret":-0.01157,"close":112.9}
{"ticker":"FFIV","date":"2015-03-12","pret":0.01034,"close":113.04}
{"ticker":"FFIV","date":"2015-03-13","pret":-0.00458,"close":112.36}
{"ticker":"FFIV","date":"2015-03-16","pret":0.00062,"close":113.26}
{"ticker":"FFIV","date":"2015-03-17","pret":-0.00638,"close":112.58}
{"ticker":"FFIV","date":"2015-03-18","pret":-0.00213,"close":114.27}
{"ticker":"FFIV","date":"2015-03-19","pret":0.02157,"close":114.56}
{"ticker":"FFIV","date":"2015-03-20","pret":0.0033,"close":116.35}
{"ticker":"FFIV","date":"2015-03-23","pret":0.01302,"close":115.42}
{"ticker":"FFIV","date":"2015-03-24","pret":-0.00852,"close":115.02}
{"ticker":"FFIV","date":"2015-03-25","pret":-0.00668,"close":112.9}
{"ticker":"FFIV","date":"2015-03-26","pret":-0.0252,"close":112.23}
{"ticker":"FFIV","date":"2015-03-27","pret":0.00578,"close":113.87}
{"ticker":"FFIV","date":"2015-03-30","pret":0.01243,"close":115.26}
{"ticker":"FFIV","date":"2015-03-31","pret":0.00655,"close":114.94}
{"ticker":"FFIV","date":"2015-04-01","pret":-0.00235,"close":114.31}
{"ticker":"FFIV","date":"2015-04-02","pret":-0.0035,"close":113.71}
{"ticker":"FFIV","date":"2015-04-06","pret":-0.01056,"close":111.74}
{"ticker":"FFIV","date":"2015-04-07","pret":-0.00826,"close":113.12}
{"ticker":"FFIV","date":"2015-04-08","pret":0.00756,"close":113.43}
{"ticker":"FFIV","date":"2015-04-09","pret":0.0082,"close":116.09}
{"ticker":"FFIV","date":"2015-04-10","pret":0.00901,"close":113.82}
{"ticker":"FFIV","date":"2015-04-13","pret":-0.00822,"close":113.64}
{"ticker":"FFIV","date":"2015-04-14","pret":-0.00449,"close":113.34}
{"ticker":"FFIV","date":"2015-04-15","pret":0.00334,"close":117.11}
{"ticker":"FFIV","date":"2015-04-16","pret":0.02619,"close":118.09}
{"ticker":"FFIV","date":"2015-04-17","pret":0.00239,"close":116.22}
{"ticker":"FFIV","date":"2015-04-20","pret":-0.00128,"close":117.43}
{"ticker":"FFIV","date":"2015-04-21","pret":0.01088,"close":118.93}
{"ticker":"FFIV","date":"2015-04-22","pret":0.00993,"close":120.42}
{"ticker":"FFIV","date":"2015-04-23","pret":-0.01451,"close":122.4}
{"ticker":"FFIV","date":"2015-04-24","pret":0.05141,"close":123.18}
{"ticker":"FFIV","date":"2015-04-27","pret":-0.00404,"close":123.47}
{"ticker":"FFIV","date":"2015-04-28","pret":-0.0004,"close":125.59}
{"ticker":"FFIV","date":"2015-04-29","pret":0.01688,"close":123.75}
{"ticker":"FFIV","date":"2015-04-30","pret":-0.0172,"close":122.02}
{"ticker":"FFIV","date":"2015-05-01","pret":-0.00855,"close":123.37}
{"ticker":"FFIV","date":"2015-05-04","pret":-0.00393,"close":124.41}
{"ticker":"FFIV","date":"2015-05-05","pret":0.0158,"close":121.96}
{"ticker":"FFIV","date":"2015-05-06","pret":-0.00787,"close":122.98}
{"ticker":"FFIV","date":"2015-05-07","pret":0.00479,"close":124.43}
{"ticker":"FFIV","date":"2015-05-08","pret":0.01321,"close":126.05}
{"ticker":"FFIV","date":"2015-05-11","pret":0.00963,"close":126.28}
{"ticker":"FFIV","date":"2015-05-12","pret":-0.00628,"close":125.03}
{"ticker":"FFIV","date":"2015-05-13","pret":-0.00351,"close":126.24}
{"ticker":"FFIV","date":"2015-05-14","pret":0.01603,"close":127.6}
{"ticker":"FFIV","date":"2015-05-15","pret":0.00659,"close":127.79}
{"ticker":"FFIV","date":"2015-05-18","pret":-0.00549,"close":127.35}
{"ticker":"FFIV","date":"2015-05-19","pret":0.00487,"close":126.93}
{"ticker":"FFIV","date":"2015-05-20","pret":-0.00494,"close":126.96}
{"ticker":"FFIV","date":"2015-05-21","pret":-0.00284,"close":126.9}
{"ticker":"FFIV","date":"2015-05-22","pret":-0.00095,"close":126.77}
{"ticker":"FFIV","date":"2015-05-26","pret":0.00213,"close":126.08}
{"ticker":"FFIV","date":"2015-05-27","pret":-0.00308,"close":125.96}
{"ticker":"FFIV","date":"2015-05-28","pret":-0.00317,"close":126.83}
{"ticker":"FFIV","date":"2015-05-29","pret":0.00253,"close":125.69}
{"ticker":"FFIV","date":"2015-06-01","pret":-0.01634,"close":125.11}
{"ticker":"FFIV","date":"2015-06-02","pret":0.00545,"close":125.26}
{"ticker":"FFIV","date":"2015-06-03","pret":-0.0016,"close":126.25}
{"ticker":"FFIV","date":"2015-06-04","pret":0.00599,"close":124.58}
{"ticker":"FFIV","date":"2015-06-05","pret":-0.00759,"close":124.52}
{"ticker":"FFIV","date":"2015-06-08","pret":-0.00136,"close":124.85}
{"ticker":"FFIV","date":"2015-06-09","pret":0.00361,"close":124.69}
{"ticker":"FFIV","date":"2015-06-10","pret":0.00328,"close":126.93}
{"ticker":"FFIV","date":"2015-06-11","pret":0.01732,"close":126.48}
{"ticker":"FFIV","date":"2015-06-12","pret":-0.01112,"close":125.19}
{"ticker":"FFIV","date":"2015-06-15","pret":-0.01204,"close":125.81}
{"ticker":"FFIV","date":"2015-06-16","pret":0.01204,"close":126.32}
{"ticker":"FFIV","date":"2015-06-17","pret":0.00411,"close":126.48}
{"ticker":"FFIV","date":"2015-06-18","pret":0.00197,"close":126.94}
{"ticker":"FFIV","date":"2015-06-19","pret":-0.00032,"close":126.92}
{"ticker":"FFIV","date":"2015-06-22","pret":0.0066,"close":127.88}
{"ticker":"FFIV","date":"2015-06-23","pret":0.00219,"close":127.54}
{"ticker":"FFIV","date":"2015-06-24","pret":-0.00125,"close":126.04}
{"ticker":"FFIV","date":"2015-06-25","pret":-0.01362,"close":126.55}
{"ticker":"FFIV","date":"2015-06-26","pret":0.00459,"close":123.57}
{"ticker":"FFIV","date":"2015-06-29","pret":-0.04653,"close":120.05}
{"ticker":"FFIV","date":"2015-06-30","pret":-0.01962,"close":120.35}
{"ticker":"FFIV","date":"2015-07-01","pret":0.02086,"close":120.26}
{"ticker":"FFIV","date":"2015-07-02","pret":-0.00356,"close":120.44}
{"ticker":"FFIV","date":"2015-07-06","pret":-0.01579,"close":117.55}
{"ticker":"FFIV","date":"2015-07-07","pret":-0.00287,"close":118.32}
{"ticker":"FFIV","date":"2015-07-08","pret":-0.0072,"close":117.84}
{"ticker":"FFIV","date":"2015-07-09","pret":0.01478,"close":115.35}
{"ticker":"FFIV","date":"2015-07-10","pret":-0.0204,"close":116.39}
{"ticker":"FFIV","date":"2015-07-13","pret":-0.00171,"close":116.99}
{"ticker":"FFIV","date":"2015-07-14","pret":0.00845,"close":118.25}
{"ticker":"FFIV","date":"2015-07-15","pret":0.00677,"close":117.85}
{"ticker":"FFIV","date":"2015-07-16","pret":-0.00313,"close":117.93}
{"ticker":"FFIV","date":"2015-07-17","pret":-0.00195,"close":116.28}
{"ticker":"FFIV","date":"2015-07-20","pret":-0.01092,"close":116.26}
{"ticker":"FFIV","date":"2015-07-21","pret":-0.00447,"close":118.27}
{"ticker":"FFIV","date":"2015-07-22","pret":0.01037,"close":118.5}
{"ticker":"FFIV","date":"2015-07-23","pret":0.09018,"close":127.68}
{"ticker":"FFIV","date":"2015-07-24","pret":-0.00289,"close":127.49}
{"ticker":"FFIV","date":"2015-07-27","pret":-0.00863,"close":127.81}
{"ticker":"FFIV","date":"2015-07-28","pret":0.01385,"close":131.52}
{"ticker":"FFIV","date":"2015-07-29","pret":0.02388,"close":132.49}
{"ticker":"FFIV","date":"2015-07-30","pret":0.00348,"close":134.31}
{"ticker":"FFIV","date":"2015-07-31","pret":0.01687,"close":134.14}
{"ticker":"FFIV","date":"2015-08-03","pret":-0.02644,"close":131.2}
{"ticker":"FFIV","date":"2015-08-04","pret":-0.00283,"close":131.36}
{"ticker":"FFIV","date":"2015-08-05","pret":0.01187,"close":132.2}
{"ticker":"FFIV","date":"2015-08-06","pret":0.00015,"close":129.85}
{"ticker":"FFIV","date":"2015-08-07","pret":-0.01732,"close":130.36}
{"ticker":"FFIV","date":"2015-08-10","pret":0.00988,"close":132.34}
{"ticker":"FFIV","date":"2015-08-11","pret":0.00297,"close":131.37}
{"ticker":"FFIV","date":"2015-08-12","pret":-0.00962,"close":132.71}
{"ticker":"FFIV","date":"2015-08-13","pret":0.0193,"close":131.63}
{"ticker":"FFIV","date":"2015-08-14","pret":-0.0074,"close":132.61}
{"ticker":"FFIV","date":"2015-08-17","pret":0.00174,"close":133.86}
{"ticker":"FFIV","date":"2015-08-18","pret":0.01398,"close":133}
{"ticker":"FFIV","date":"2015-08-19","pret":-0.00757,"close":132.75}
{"ticker":"FFIV","date":"2015-08-20","pret":-0.01104,"close":126.56}
{"ticker":"FFIV","date":"2015-08-21","pret":-0.04605,"close":122.51}
{"ticker":"FFIV","date":"2015-08-24","pret":-0.06777,"close":117.47}
{"ticker":"FFIV","date":"2015-08-25","pret":0.02557,"close":117.47}
{"ticker":"FFIV","date":"2015-08-26","pret":0.00158,"close":122.45}
{"ticker":"FFIV","date":"2015-08-27","pret":0.02287,"close":122.79}
{"ticker":"FFIV","date":"2015-08-28","pret":-0.01018,"close":122.97}
{"ticker":"FFIV","date":"2015-08-31","pret":-0.00344,"close":121.41}
{"ticker":"FFIV","date":"2015-09-01","pret":-0.0247,"close":118.39}
{"ticker":"FFIV","date":"2015-09-02","pret":0.0108,"close":121}
{"ticker":"FFIV","date":"2015-09-03","pret":0.00995,"close":121.24}
{"ticker":"FFIV","date":"2015-09-04","pret":-0.01387,"close":118.84}
{"ticker":"FFIV","date":"2015-09-08","pret":0.00899,"close":121.71}
{"ticker":"FFIV","date":"2015-09-09","pret":0.01734,"close":119.89}
{"ticker":"FFIV","date":"2015-09-10","pret":-0.02499,"close":119.74}
{"ticker":"FFIV","date":"2015-09-11","pret":-0.00418,"close":118.17}
{"ticker":"FFIV","date":"2015-09-14","pret":-0.00986,"close":117.09}
{"ticker":"FFIV","date":"2015-09-15","pret":-0.00407,"close":118.17}
{"ticker":"FFIV","date":"2015-09-16","pret":0.00374,"close":119.12}
{"ticker":"FFIV","date":"2015-09-17","pret":0.00919,"close":118.22}
{"ticker":"FFIV","date":"2015-09-18","pret":-0.01907,"close":115.18}
{"ticker":"FFIV","date":"2015-09-21","pret":-0.01084,"close":115.81}
{"ticker":"FFIV","date":"2015-09-22","pret":-0.02239,"close":113.3}
{"ticker":"FFIV","date":"2015-09-23","pret":-0.00213,"close":113.9}
{"ticker":"FFIV","date":"2015-09-24","pret":0.0038,"close":115.87}
{"ticker":"FFIV","date":"2015-09-25","pret":0.01594,"close":114.77}
{"ticker":"FFIV","date":"2015-09-28","pret":-0.01048,"close":114.08}
{"ticker":"FFIV","date":"2015-09-29","pret":0.0056,"close":115}
{"ticker":"FFIV","date":"2015-09-30","pret":0.01207,"close":115.8}
{"ticker":"FFIV","date":"2015-10-01","pret":0.00069,"close":116.97}
{"ticker":"FFIV","date":"2015-10-02","pret":-0.0051,"close":119.83}
{"ticker":"FFIV","date":"2015-10-05","pret":0.04466,"close":122.94}
{"ticker":"FFIV","date":"2015-10-06","pret":-0.03046,"close":117.96}
{"ticker":"FFIV","date":"2015-10-07","pret":0.01585,"close":118.61}
{"ticker":"FFIV","date":"2015-10-08","pret":-0.00607,"close":118.93}
{"ticker":"FFIV","date":"2015-10-09","pret":0.00792,"close":119.27}
{"ticker":"FFIV","date":"2015-10-12","pret":0.00461,"close":119.4}
{"ticker":"FFIV","date":"2015-10-13","pret":-0.00251,"close":120.62}
{"ticker":"FFIV","date":"2015-10-14","pret":0.00842,"close":117.47}
{"ticker":"FFIV","date":"2015-10-15","pret":-0.0209,"close":116.63}
{"ticker":"FFIV","date":"2015-10-16","pret":-0.00647,"close":118.31}
{"ticker":"FFIV","date":"2015-10-19","pret":0.0118,"close":118.51}
{"ticker":"FFIV","date":"2015-10-20","pret":-0.00873,"close":119.98}
{"ticker":"FFIV","date":"2015-10-21","pret":0.02405,"close":117.07}
{"ticker":"FFIV","date":"2015-10-22","pret":-0.0198,"close":120.54}
{"ticker":"FFIV","date":"2015-10-23","pret":0.03038,"close":119.5}
{"ticker":"FFIV","date":"2015-10-26","pret":-0.01767,"close":119.94}
{"ticker":"FFIV","date":"2015-10-27","pret":0.00276,"close":120.29}
{"ticker":"FFIV","date":"2015-10-28","pret":0.00798,"close":121.34}
{"ticker":"FFIV","date":"2015-10-29","pret":-0.11174,"close":110.08}
{"ticker":"FFIV","date":"2015-10-30","pret":0.02206,"close":110.2}
{"ticker":"FFIV","date":"2015-11-02","pret":-0.01303,"close":110.65}
{"ticker":"FFIV","date":"2015-11-03","pret":0.01421,"close":112.78}
{"ticker":"FFIV","date":"2015-11-04","pret":0.0197,"close":111.01}
{"ticker":"FFIV","date":"2015-11-05","pret":-0.01528,"close":109.6}
{"ticker":"FFIV","date":"2015-11-06","pret":-0.01442,"close":109.67}
{"ticker":"FFIV","date":"2015-11-09","pret":-0.00183,"close":109.5}
{"ticker":"FFIV","date":"2015-11-10","pret":0.00073,"close":107.38}
{"ticker":"FFIV","date":"2015-11-11","pret":-0.01846,"close":107.87}
{"ticker":"FFIV","date":"2015-11-12","pret":-0.00019,"close":106.31}
{"ticker":"FFIV","date":"2015-11-13","pret":-0.04225,"close":101.97}
{"ticker":"FFIV","date":"2015-11-16","pret":-0.01311,"close":104.93}
{"ticker":"FFIV","date":"2015-11-17","pret":0.03217,"close":104.02}
{"ticker":"FFIV","date":"2015-11-18","pret":0.00152,"close":104.13}
{"ticker":"FFIV","date":"2015-11-19","pret":-0.00477,"close":103.47}
{"ticker":"FFIV","date":"2015-11-20","pret":-0.00489,"close":103.59}
{"ticker":"FFIV","date":"2015-11-23","pret":-0.00405,"close":102.85}
{"ticker":"FFIV","date":"2015-11-24","pret":-0.00707,"close":102.82}
{"ticker":"FFIV","date":"2015-11-25","pret":-0.00068,"close":102.79}
{"ticker":"FFIV","date":"2015-11-26"}
{"ticker":"FFIV","date":"2015-11-27","pret":0.00524,"close":103}
{"ticker":"FFIV","date":"2015-11-30","pret":-0.00213,"close":103}
{"ticker":"FFIV","date":"2015-12-01","pret":-0.00039,"close":103.99}
{"ticker":"FFIV","date":"2015-12-02","pret":0.01884,"close":104.82}
{"ticker":"FFIV","date":"2015-12-03","pret":-0.00248,"close":102.42}
{"ticker":"FFIV","date":"2015-12-04","pret":-0.01665,"close":104.61}
{"ticker":"FFIV","date":"2015-12-07","pret":0.01062,"close":104.01}
{"ticker":"FFIV","date":"2015-12-08","pret":-0.0053,"close":103.45}
{"ticker":"FFIV","date":"2015-12-09","pret":-0.03647,"close":100.34}
{"ticker":"FFIV","date":"2015-12-10","pret":0.0026,"close":99.06}
{"ticker":"FFIV","date":"2015-12-11","pret":-0.01794,"close":97.56}
{"ticker":"FFIV","date":"2015-12-14","pret":-0.01032,"close":96.31}
{"ticker":"FFIV","date":"2015-12-15","pret":-0.02444,"close":99.75}
{"ticker":"FFIV","date":"2015-12-16","pret":0.05509,"close":100.5}
{"ticker":"FFIV","date":"2015-12-17"}
{"ticker":"FFIV","date":"2015-12-18","pret":-0.02063,"close":97.63}
{"ticker":"FFIV","date":"2015-12-21","pret":-0.00163,"close":97.39}
{"ticker":"FFIV","date":"2015-12-22","pret":-0.0089,"close":97.44}
{"ticker":"FFIV","date":"2015-12-23","pret":0.00778,"close":97.69}
{"ticker":"FFIV","date":"2015-12-24","pret":-0.0045,"close":97.44}
{"ticker":"FFIV","date":"2015-12-28","pret":-0.00277,"close":97}
{"ticker":"FFIV","date":"2015-12-29","pret":-0.0036,"close":97.55}
{"ticker":"FFIV","date":"2015-12-30","pret":0.00709,"close":98.06}
{"ticker":"FFIV","date":"2015-12-31","pret":-0.00041,"close":96.96}
{"ticker":"FFIV","date":"2016-01-04","pret":-0.02122,"close":96.93}
{"ticker":"FFIV","date":"2016-01-05","pret":0.00063,"close":96.52}
{"ticker":"FFKT","date":"2015-01-02","pret":-0.00473,"close":22.77}
{"ticker":"FFKT","date":"2015-01-05","pret":-0.02446,"close":22.56}
{"ticker":"FFKT","date":"2015-01-06","pret":-0.00354,"close":22.75}
{"ticker":"FFKT","date":"2015-01-07","pret":0.00487,"close":22.65}
{"ticker":"FFKT","date":"2015-01-08","pret":0.00176,"close":23.06}
{"ticker":"FFKT","date":"2015-01-09","pret":0.01617,"close":23.01}
{"ticker":"FFKT","date":"2015-01-12","pret":-0.0026,"close":22.78}
{"ticker":"FFKT","date":"2015-01-13","pret":-0.00087,"close":22.79}
{"ticker":"FFKT","date":"2015-01-14","pret":-0.01182,"close":22.9}
{"ticker":"FFKT","date":"2015-01-15","pret":-0.01374,"close":22.77}
{"ticker":"FFKT","date":"2015-01-16","pret":0.01945,"close":23.08}
{"ticker":"FFKT","date":"2015-01-20","pret":0.01348,"close":23.14}
{"ticker":"FFKT","date":"2015-01-21","pret":-0.00868,"close":22.9}
{"ticker":"FFKT","date":"2015-01-22","pret":-0.00875,"close":22.96}
{"ticker":"FFKT","date":"2015-01-23","pret":-0.00044,"close":23.54}
{"ticker":"FFKT","date":"2015-01-26","pret":0.02604,"close":23.16}
{"ticker":"FFKT","date":"2015-01-27","pret":-0.0331,"close":23.41}
{"ticker":"FFKT","date":"2015-01-28","pret":0.02795,"close":23.08}
{"ticker":"FFKT","date":"2015-01-29","pret":-0.01126,"close":22.86}
{"ticker":"FFKT","date":"2015-01-30","pret":-0.00524,"close":22.34}
{"ticker":"FFKT","date":"2015-02-02","pret":-0.02482,"close":22.99}
{"ticker":"FFKT","date":"2015-02-03","pret":0.05161,"close":23.2}
{"ticker":"FFKT","date":"2015-02-04","pret":-0.02329,"close":23.03}
{"ticker":"FFKT","date":"2015-02-05","pret":-0.00613,"close":23.32}
{"ticker":"FFKT","date":"2015-02-06","pret":0.02171,"close":23.41}
{"ticker":"FFKT","date":"2015-02-09","pret":-0.00646,"close":23.25}
{"ticker":"FFKT","date":"2015-02-10","pret":0.00043,"close":23.23}
{"ticker":"FFKT","date":"2015-02-11","pret":-0.00173,"close":23.42}
{"ticker":"FFKT","date":"2015-02-12","pret":0.0129,"close":23.18}
{"ticker":"FFKT","date":"2015-02-13","pret":-0.00858,"close":23.23}
{"ticker":"FFKT","date":"2015-02-17","pret":-0.00389,"close":23.1}
{"ticker":"FFKT","date":"2015-02-18","pret":0.00561,"close":23.2}
{"ticker":"FFKT","date":"2015-02-19","pret":-0.00951,"close":23.25}
{"ticker":"FFKT","date":"2015-02-20","pret":-0.00698,"close":22.83}
{"ticker":"FFKT","date":"2015-02-23","pret":0.01131,"close":22.92}
{"ticker":"FFKT","date":"2015-02-24","pret":-0.00912,"close":22.96}
{"ticker":"FFKT","date":"2015-02-25","pret":-0.00569,"close":23}
{"ticker":"FFKT","date":"2015-02-26","pret":0.00961,"close":23.23}
{"ticker":"FFKT","date":"2015-02-27","pret":0.00217,"close":23.23}
{"ticker":"FFKT","date":"2015-03-02","pret":0.00821,"close":23.28}
{"ticker":"FFKT","date":"2015-03-03","pret":-0.00864,"close":23.13}
{"ticker":"FFKT","date":"2015-03-04","pret":0.01465,"close":23.04}
{"ticker":"FFKT","date":"2015-03-05","pret":-0.01422,"close":23.07}
{"ticker":"FFKT","date":"2015-03-06","pret":0.00217,"close":23.33}
{"ticker":"FFKT","date":"2015-03-09","pret":0.00346,"close":23.25}
{"ticker":"FFKT","date":"2015-03-10","pret":-0.00346,"close":23.1}
{"ticker":"FFKT","date":"2015-03-11","pret":0.00647,"close":23.01}
{"ticker":"FFKT","date":"2015-03-12","pret":-0.01081,"close":23.02}
{"ticker":"FFKT","date":"2015-03-13","pret":0.00217,"close":23.08}
{"ticker":"FFKT","date":"2015-03-16","pret":0.00562,"close":23}
{"ticker":"FFKT","date":"2015-03-17","pret":-0.00736,"close":23}
{"ticker":"FFKT","date":"2015-03-18","pret":0.00607,"close":23.1}
{"ticker":"FFKT","date":"2015-03-19","pret":-0.00563,"close":23.23}
{"ticker":"FFKT","date":"2015-03-20","pret":0.00347,"close":23.1}
{"ticker":"FFKT","date":"2015-03-23","pret":0,"close":23.09}
{"ticker":"FFKT","date":"2015-03-24","pret":0.00647,"close":23.25}
{"ticker":"FFKT","date":"2015-03-25","pret":0,"close":23.25}
{"ticker":"FFKT","date":"2015-03-26","pret":-0.00561,"close":23.13}
{"ticker":"FFKT","date":"2015-03-27","pret":0.00043,"close":23.11}
{"ticker":"FFKT","date":"2015-03-30","pret":0.00518,"close":23.23}
{"ticker":"FFKT","date":"2015-03-31","pret":-0.00388,"close":23.25}
{"ticker":"FFKT","date":"2015-04-01","pret":0.00388,"close":23.24}
{"ticker":"FFKT","date":"2015-04-02","pret":0.00258,"close":23.39}
{"ticker":"FFKT","date":"2015-04-06","pret":0.00812,"close":23.22}
{"ticker":"FFKT","date":"2015-04-07","pret":-0.00128,"close":23.47}
{"ticker":"FFKT","date":"2015-04-08","pret":-0.00299,"close":23.39}
{"ticker":"FFKT","date":"2015-04-09","pret":0.00341,"close":23.45}
{"ticker":"FFKT","date":"2015-04-10","pret":-0.00427,"close":23.43}
{"ticker":"FFKT","date":"2015-04-13","pret":-0.00257,"close":23.28}
{"ticker":"FFKT","date":"2015-04-14","pret":-0.00387,"close":23.41}
{"ticker":"FFKT","date":"2015-04-15","pret":0,"close":23.33}
{"ticker":"FFKT","date":"2015-04-16","pret":-0.00043,"close":23.38}
{"ticker":"FFKT","date":"2015-04-17","pret":0.00601,"close":23.49}
{"ticker":"FFKT","date":"2015-04-20","pret":-0.00343,"close":23.31}
{"ticker":"FFKT","date":"2015-04-21","pret":0.00086,"close":23.32}
{"ticker":"FFKT","date":"2015-04-22","pret":0,"close":23.3}
{"ticker":"FFKT","date":"2015-04-23","pret":0.00727,"close":23.48}
{"ticker":"FFKT","date":"2015-04-24","pret":-0.00513,"close":23.5}
{"ticker":"FFKT","date":"2015-04-27","pret":0.0064,"close":23.42}
{"ticker":"FFKT","date":"2015-04-28","pret":0.00213,"close":23.35}
{"ticker":"FFKT","date":"2015-04-29","pret":-0.0017,"close":23.37}
{"ticker":"FFKT","date":"2015-04-30","pret":0.00297,"close":23.36}
{"ticker":"FFKT","date":"2015-05-01","pret":-0.00425,"close":23.6}
{"ticker":"FFKT","date":"2015-05-04","pret":0.00425,"close":23.75}
{"ticker":"FFKT","date":"2015-05-05","pret":-0.00297,"close":23.52}
{"ticker":"FFKT","date":"2015-05-06","pret":-0.00384,"close":23.56}
{"ticker":"FFKT","date":"2015-05-07","pret":0.00766,"close":23.75}
{"ticker":"FFKT","date":"2015-05-08","pret":0.00634,"close":23.74}
{"ticker":"FFKT","date":"2015-05-11","pret":0,"close":23.69}
{"ticker":"FFKT","date":"2015-05-12","pret":-0.01229,"close":24.31}
{"ticker":"FFKT","date":"2015-05-13","pret":0.06037,"close":24.67}
{"ticker":"FFKT","date":"2015-05-14","pret":-0.00322,"close":24.92}
{"ticker":"FFKT","date":"2015-05-15","pret":0.00322,"close":24.94}
{"ticker":"FFKT","date":"2015-05-18","pret":-0.00281,"close":24.98}
{"ticker":"FFKT","date":"2015-05-19","pret":0.00602,"close":25.1}
{"ticker":"FFKT","date":"2015-05-20","pret":0,"close":24.99}
{"ticker":"FFKT","date":"2015-05-21","pret":-0.05087,"close":25.27}
{"ticker":"FFKT","date":"2015-05-22","pret":0.05486,"close":25.19}
{"ticker":"FFKT","date":"2015-05-26","pret":-0.0004,"close":25.59}
{"ticker":"FFKT","date":"2015-05-27","pret":0.02519,"close":25.8}
{"ticker":"FFKT","date":"2015-05-28","pret":0.00427,"close":25.92}
{"ticker":"FFKT","date":"2015-05-29","pret":0.00348,"close":27.49}
{"ticker":"FFKT","date":"2015-06-01","pret":0.03858,"close":26.94}
{"ticker":"FFKT","date":"2015-06-02","pret":-0.02861,"close":26.9}
{"ticker":"FFKT","date":"2015-06-03","pret":0.03046,"close":26.73}
{"ticker":"FFKT","date":"2015-06-04","pret":0.01105,"close":26.9}
{"ticker":"FFKT","date":"2015-06-05","pret":-0.01142,"close":27.04}
{"ticker":"FFKT","date":"2015-06-08","pret":0.01581,"close":27}
{"ticker":"FFKT","date":"2015-06-09","pret":0.00073,"close":27.08}
{"ticker":"FFKT","date":"2015-06-10","pret":0,"close":28}
{"ticker":"FFKT","date":"2015-06-11","pret":-0.00146,"close":29.07}
{"ticker":"FFKT","date":"2015-06-12","pret":0.04879,"close":30.12}
{"ticker":"FFKT","date":"2015-06-15","pret":0.03181,"close":31.85}
{"ticker":"FFKT","date":"2015-06-16","pret":0.06675,"close":30.44}
{"ticker":"FFKT","date":"2015-06-17","pret":-0.05005,"close":28.64}
{"ticker":"FFKT","date":"2015-06-18","pret":-0.04642,"close":27.55}
{"ticker":"FFKT","date":"2015-06-19","pret":-0.02316,"close":27.52}
{"ticker":"FFKT","date":"2015-06-22","pret":-0.00748,"close":26.74}
{"ticker":"FFKT","date":"2015-06-23","pret":-0.03865,"close":26.54}
{"ticker":"FFKT","date":"2015-06-24","pret":-0.00821,"close":26.74}
{"ticker":"FFKT","date":"2015-06-25","pret":0.01266,"close":27.89}
{"ticker":"FFKT","date":"2015-06-26","pret":0.02015,"close":27.75}
{"ticker":"FFKT","date":"2015-06-29","pret":0.00903,"close":28.27}
{"ticker":"FFKT","date":"2015-06-30","pret":0.01675,"close":28.43}
{"ticker":"FFKT","date":"2015-07-01","pret":0.00353,"close":28.49}
{"ticker":"FFKT","date":"2015-07-02","pret":-0.00353,"close":27.63}
{"ticker":"FFKT","date":"2015-07-06","pret":-0.02361,"close":28.31}
{"ticker":"FFKT","date":"2015-07-07","pret":0.03416,"close":27.95}
{"ticker":"FFKT","date":"2015-07-08","pret":-0.02085,"close":27.75}
{"ticker":"FFKT","date":"2015-07-09","pret":-0.0043,"close":27.66}
{"ticker":"FFKT","date":"2015-07-10","pret":-0.00828,"close":28.15}
{"ticker":"FFKT","date":"2015-07-13","pret":0.01685,"close":28.27}
{"ticker":"FFKT","date":"2015-07-14","pret":0.01061,"close":28.37}
{"ticker":"FFKT","date":"2015-07-15","pret":-0.00671,"close":28.2}
{"ticker":"FFKT","date":"2015-07-16","pret":0,"close":28.29}
{"ticker":"FFKT","date":"2015-07-17","pret":0.00495,"close":28.63}
{"ticker":"FFKT","date":"2015-07-20","pret":-0.00495,"close":28.32}
{"ticker":"FFKT","date":"2015-07-21","pret":0.00177,"close":27.87}
{"ticker":"FFKT","date":"2015-07-22","pret":-0.02579,"close":28.1}
{"ticker":"FFKT","date":"2015-07-23","pret":0.02012,"close":27.51}
{"ticker":"FFKT","date":"2015-07-24","pret":-0.01288,"close":28.39}
{"ticker":"FFKT","date":"2015-07-27","pret":0.01679,"close":28.41}
{"ticker":"FFKT","date":"2015-07-28","pret":0.01372,"close":27.61}
{"ticker":"FFKT","date":"2015-07-29","pret":-0.03231,"close":26.62}
{"ticker":"FFKT","date":"2015-07-30","pret":-0.03713,"close":25.74}
{"ticker":"FFKT","date":"2015-07-31","pret":-0.04364,"close":25.58}
{"ticker":"FFKT","date":"2015-08-03","pret":-0.00314,"close":25.46}
{"ticker":"FFKT","date":"2015-08-04","pret":-0.03069,"close":25.68}
{"ticker":"FFKT","date":"2015-08-05","pret":0.03265,"close":26.16}
{"ticker":"FFKT","date":"2015-08-06","pret":0.01824,"close":25.98}
{"ticker":"FFKT","date":"2015-08-07","pret":-0.00116,"close":26.03}
{"ticker":"FFKT","date":"2015-08-10","pret":0.00308,"close":25.97}
{"ticker":"FFKT","date":"2015-08-11","pret":-0.00077,"close":26.92}
{"ticker":"FFKT","date":"2015-08-12","pret":0.03288,"close":26.37}
{"ticker":"FFKT","date":"2015-08-13","pret":-0.02713,"close":26.46}
{"ticker":"FFKT","date":"2015-08-14","pret":0.00799,"close":26.69}
{"ticker":"FFKT","date":"2015-08-17","pret":0.0083,"close":27.48}
{"ticker":"FFKT","date":"2015-08-18","pret":0.0256,"close":27.56}
{"ticker":"FFKT","date":"2015-08-19","pret":0.00875,"close":26.88}
{"ticker":"FFKT","date":"2015-08-20","pret":-0.02128,"close":26.64}
{"ticker":"FFKT","date":"2015-08-21","pret":-0.02821,"close":26.79}
{"ticker":"FFKT","date":"2015-08-24","pret":-0.00421,"close":25.72}
{"ticker":"FFKT","date":"2015-08-25","pret":0.00611,"close":25.34}
{"ticker":"FFKT","date":"2015-08-26","pret":-0.02,"close":26.01}
{"ticker":"FFKT","date":"2015-08-27","pret":0.00658,"close":25.61}
{"ticker":"FFKT","date":"2015-08-28","pret":-0.01204,"close":25.89}
{"ticker":"FFKT","date":"2015-08-31","pret":0.01088,"close":25.94}
{"ticker":"FFKT","date":"2015-09-01","pret":-0.01362,"close":25.63}
{"ticker":"FFKT","date":"2015-09-02","pret":0.01246,"close":26}
{"ticker":"FFKT","date":"2015-09-03","pret":0.00386,"close":25.15}
{"ticker":"FFKT","date":"2015-09-04","pret":-0.0373,"close":25.6}
{"ticker":"FFKT","date":"2015-09-08","pret":0.03034,"close":25.86}
{"ticker":"FFKT","date":"2015-09-09","pret":0.00619,"close":25.96}
{"ticker":"FFKT","date":"2015-09-10","pret":0.00077,"close":25.95}
{"ticker":"FFKT","date":"2015-09-11","pret":-0.0058,"close":26}
{"ticker":"FFKT","date":"2015-09-14","pret":0.00657,"close":25.96}
{"ticker":"FFKT","date":"2015-09-15","pret":-0.01318,"close":26.01}
{"ticker":"FFKT","date":"2015-09-16","pret":-0.00078,"close":25.94}
{"ticker":"FFKT","date":"2015-09-17","pret":-0.00627,"close":25.53}
{"ticker":"FFKT","date":"2015-09-18","pret":-0.00908,"close":25.84}
{"ticker":"FFKT","date":"2015-09-21","pret":0.03315,"close":25.79}
{"ticker":"FFKT","date":"2015-09-22","pret":-0.01002,"close":25.51}
{"ticker":"FFKT","date":"2015-09-23","pret":-0.00544,"close":25.5}
{"ticker":"FFKT","date":"2015-09-24","pret":-0.00586,"close":25.69}
{"ticker":"FFKT","date":"2015-09-25","pret":0.01169,"close":25.13}
{"ticker":"FFKT","date":"2015-09-28","pret":-0.03227,"close":25}
{"ticker":"FFKT","date":"2015-09-29","pret":-0.00361,"close":25.01}
{"ticker":"FFKT","date":"2015-09-30","pret":0.00361,"close":24.85}
{"ticker":"FFKT","date":"2015-10-01","pret":-0.0016,"close":25.03}
{"ticker":"FFKT","date":"2015-10-02","pret":-0.00241,"close":25.24}
{"ticker":"FFKT","date":"2015-10-05","pret":0.01198,"close":25.62}
{"ticker":"FFKT","date":"2015-10-06","pret":0.0083,"close":25.45}
{"ticker":"FFKT","date":"2015-10-07","pret":0.00628,"close":25.36}
{"ticker":"FFKT","date":"2015-10-08","pret":-0.01577,"close":25.6}
{"ticker":"FFKT","date":"2015-10-09","pret":0.02162,"close":25.9}
{"ticker":"FFKT","date":"2015-10-12","pret":0.00697,"close":26.24}
{"ticker":"FFKT","date":"2015-10-13","pret":0.0027,"close":26}
{"ticker":"FFKT","date":"2015-10-14","pret":0.00116,"close":25.9}
{"ticker":"FFKT","date":"2015-10-15","pret":0.00614,"close":26.21}
{"ticker":"FFKT","date":"2015-10-16","pret":0.0061,"close":25.92}
{"ticker":"FFKT","date":"2015-10-19","pret":-0.01031,"close":26.12}
{"ticker":"FFKT","date":"2015-10-20","pret":-0.00038,"close":26.39}
{"ticker":"FFKT","date":"2015-10-21","pret":0.01713,"close":26.35}
{"ticker":"FFKT","date":"2015-10-22","pret":-0.00606,"close":26.51}
{"ticker":"FFKT","date":"2015-10-23","pret":0.00945,"close":26.9}
{"ticker":"FFKT","date":"2015-10-26","pret":0.01345,"close":26.88}
{"ticker":"FFKT","date":"2015-10-27","pret":-0.00111,"close":26.98}
{"ticker":"FFKT","date":"2015-10-28","pret":-0.00037,"close":27.27}
{"ticker":"FFKT","date":"2015-10-29","pret":0.01036,"close":27.3}
{"ticker":"FFKT","date":"2015-10-30","pret":0.00404,"close":27.12}
{"ticker":"FFKT","date":"2015-11-02","pret":-0.00625,"close":27.33}
{"ticker":"FFKT","date":"2015-11-03","pret":0.01027,"close":27.42}
{"ticker":"FFKT","date":"2015-11-04","pret":0.00182,"close":27.88}
{"ticker":"FFKT","date":"2015-11-05","pret":0.00834,"close":27.93}
{"ticker":"FFKT","date":"2015-11-06","pret":0.00827,"close":28.31}
{"ticker":"FFKT","date":"2015-11-09","pret":0.00607,"close":27.98}
{"ticker":"FFKT","date":"2015-11-10","pret":-0.00464,"close":27.93}
{"ticker":"FFKT","date":"2015-11-11","pret":-0.00179,"close":27.95}
{"ticker":"FFKT","date":"2015-11-12","pret":0.00036,"close":27.58}
{"ticker":"FFKT","date":"2015-11-13","pret":-0.01771,"close":27.07}
{"ticker":"FFKT","date":"2015-11-16","pret":-0.01174,"close":27.15}
{"ticker":"FFKT","date":"2015-11-17","pret":0.00148,"close":26.95}
{"ticker":"FFKT","date":"2015-11-18","pret":-0.0074,"close":26.88}
{"ticker":"FFKT","date":"2015-11-19","pret":-0.0026,"close":26.52}
{"ticker":"FFKT","date":"2015-11-20","pret":-0.00897,"close":26.89}
{"ticker":"FFKT","date":"2015-11-23","pret":0.01786,"close":26.97}
{"ticker":"FFKT","date":"2015-11-24","pret":-0.00407,"close":27.06}
{"ticker":"FFKT","date":"2015-11-25","pret":0.00185,"close":27.09}
{"ticker":"FFKT","date":"2015-11-26"}
{"ticker":"FFKT","date":"2015-11-27","pret":0.00369,"close":27.09}
{"ticker":"FFKT","date":"2015-11-30","pret":-0.01335,"close":27.01}
{"ticker":"FFKT","date":"2015-12-01","pret":0.01187,"close":27.29}
{"ticker":"FFKT","date":"2015-12-02","pret":0.00588,"close":27.1}
{"ticker":"FFKT","date":"2015-12-03","pret":-0.00884,"close":26.77}
{"ticker":"FFKT","date":"2015-12-04","pret":-0.01041,"close":27.08}
{"ticker":"FFKT","date":"2015-12-07","pret":0.01115,"close":27.03}
{"ticker":"FFKT","date":"2015-12-08","pret":-0.00185,"close":26.68}
{"ticker":"FFKT","date":"2015-12-09","pret":-0.0052,"close":26.33}
{"ticker":"FFKT","date":"2015-12-10","pret":-0.01765,"close":26.57}
{"ticker":"FFKT","date":"2015-12-11","pret":-0.00837,"close":26.15}
{"ticker":"FFKT","date":"2015-12-14","pret":0.00837,"close":26.49}
{"ticker":"FFKT","date":"2015-12-15","pret":0.00604,"close":26.4}
{"ticker":"FFKT","date":"2015-12-16","pret":-0.00567,"close":26.47}
{"ticker":"FFKT","date":"2015-12-17"}
{"ticker":"FFKT","date":"2015-12-18","pret":0.00416,"close":26.51}
{"ticker":"FFKT","date":"2015-12-21","pret":0.00527,"close":26.78}
{"ticker":"FFKT","date":"2015-12-22","pret":0.0071,"close":26.89}
{"ticker":"FFKT","date":"2015-12-23","pret":0.00409,"close":26.66}
{"ticker":"FFKT","date":"2015-12-24","pret":-0.00932,"close":26.7}
{"ticker":"FFKT","date":"2015-12-28","pret":0.00075,"close":27.09}
{"ticker":"FFKT","date":"2015-12-29","pret":0.01744,"close":27.41}
{"ticker":"FFKT","date":"2015-12-30","pret":0.00769,"close":27.35}
{"ticker":"FFKT","date":"2015-12-31","pret":0.00109,"close":27.11}
{"ticker":"FFKT","date":"2016-01-04","pret":-0.01988,"close":26.51}
{"ticker":"FFKT","date":"2016-01-05","pret":-0.00298,"close":26.44}
{"ticker":"FGEN","date":"2015-01-02","pret":0.01026,"close":27.48}
{"ticker":"FGEN","date":"2015-01-05","pret":0.00364,"close":33.79}
{"ticker":"FGEN","date":"2015-01-06","pret":0.21072,"close":35.06}
{"ticker":"FGEN","date":"2015-01-07","pret":0.02813,"close":36.23}
{"ticker":"FGEN","date":"2015-01-08","pret":0.04035,"close":35.22}
{"ticker":"FGEN","date":"2015-01-09","pret":-0.0533,"close":33.9}
{"ticker":"FGEN","date":"2015-01-12","pret":-0.01283,"close":35.01}
{"ticker":"FGEN","date":"2015-01-13","pret":0.03205,"close":33.73}
{"ticker":"FGEN","date":"2015-01-14","pret":-0.04981,"close":34.82}
{"ticker":"FGEN","date":"2015-01-15","pret":0.04154,"close":33.58}
{"ticker":"FGEN","date":"2015-01-16","pret":-0.04273,"close":34.48}
{"ticker":"FGEN","date":"2015-01-20","pret":0.03063,"close":34}
{"ticker":"FGEN","date":"2015-01-21","pret":-0.02022,"close":31.82}
{"ticker":"FGEN","date":"2015-01-22","pret":-0.05662,"close":29.81}
{"ticker":"FGEN","date":"2015-01-23","pret":-0.06636,"close":29.38}
{"ticker":"FGEN","date":"2015-01-26","pret":-0.01416,"close":29.92}
{"ticker":"FGEN","date":"2015-01-27","pret":0.01148,"close":31.7}
{"ticker":"FGEN","date":"2015-01-28","pret":0.06181,"close":31.03}
{"ticker":"FGEN","date":"2015-01-29","pret":-0.02459,"close":30.23}
{"ticker":"FGEN","date":"2015-01-30","pret":-0.0292,"close":29.53}
{"ticker":"FGEN","date":"2015-02-02","pret":-0.01611,"close":30.16}
{"ticker":"FGEN","date":"2015-02-03","pret":0.02109,"close":30.29}
{"ticker":"FGEN","date":"2015-02-04","pret":0.00232,"close":30.85}
{"ticker":"FGEN","date":"2015-02-05","pret":0.02674,"close":31.75}
{"ticker":"FGEN","date":"2015-02-06","pret":0.02604,"close":31.39}
{"ticker":"FGEN","date":"2015-02-09","pret":-0.01644,"close":31.32}
{"ticker":"FGEN","date":"2015-02-10","pret":0.01046,"close":31.01}
{"ticker":"FGEN","date":"2015-02-11","pret":-0.02103,"close":29.4}
{"ticker":"FGEN","date":"2015-02-12","pret":-0.0546,"close":29.75}
{"ticker":"FGEN","date":"2015-02-13","pret":0.01586,"close":30.25}
{"ticker":"FGEN","date":"2015-02-17","pret":0.00734,"close":30.83}
{"ticker":"FGEN","date":"2015-02-18","pret":0.03173,"close":31.11}
{"ticker":"FGEN","date":"2015-02-19","pret":0.00289,"close":30.2}
{"ticker":"FGEN","date":"2015-02-20","pret":-0.028,"close":30.16}
{"ticker":"FGEN","date":"2015-02-23","pret":-0.00829,"close":30.74}
{"ticker":"FGEN","date":"2015-02-24","pret":0.02628,"close":30.75}
{"ticker":"FGEN","date":"2015-02-25","pret":0,"close":31.21}
{"ticker":"FGEN","date":"2015-02-26","pret":0.01449,"close":31.01}
{"ticker":"FGEN","date":"2015-02-27","pret":-0.01254,"close":31.82}
{"ticker":"FGEN","date":"2015-03-02","pret":0.03154,"close":32.09}
{"ticker":"FGEN","date":"2015-03-03","pret":0.0075,"close":30.35}
{"ticker":"FGEN","date":"2015-03-04","pret":-0.05798,"close":29.66}
{"ticker":"FGEN","date":"2015-03-05","pret":-0.02066,"close":30.43}
{"ticker":"FGEN","date":"2015-03-06","pret":0.02132,"close":29.82}
{"ticker":"FGEN","date":"2015-03-09","pret":-0.01127,"close":29.56}
{"ticker":"FGEN","date":"2015-03-10","pret":-0.01952,"close":28.4}
{"ticker":"FGEN","date":"2015-03-11","pret":-0.03107,"close":28.74}
{"ticker":"FGEN","date":"2015-03-12","pret":0.01185,"close":28.8}
{"ticker":"FGEN","date":"2015-03-13","pret":-0.00521,"close":28.13}
{"ticker":"FGEN","date":"2015-03-16","pret":-0.01792,"close":29.18}
{"ticker":"FGEN","date":"2015-03-17","pret":0.03416,"close":29.81}
{"ticker":"FGEN","date":"2015-03-18","pret":0.0227,"close":29.07}
{"ticker":"FGEN","date":"2015-03-19","pret":-0.02613,"close":29.41}
{"ticker":"FGEN","date":"2015-03-20","pret":0.0123,"close":30.93}
{"ticker":"FGEN","date":"2015-03-23","pret":0.04484,"close":30.12}
{"ticker":"FGEN","date":"2015-03-24","pret":-0.02599,"close":30.65}
{"ticker":"FGEN","date":"2015-03-25","pret":0.02697,"close":29.8}
{"ticker":"FGEN","date":"2015-03-26","pret":-0.02663,"close":29.51}
{"ticker":"FGEN","date":"2015-03-27","pret":-0.0168,"close":29.85}
{"ticker":"FGEN","date":"2015-03-30","pret":0.0198,"close":31.59}
{"ticker":"FGEN","date":"2015-03-31","pret":0.04641,"close":31.38}
{"ticker":"FGEN","date":"2015-04-01","pret":-0.00413,"close":30.54}
{"ticker":"FGEN","date":"2015-04-02","pret":-0.02287,"close":30.78}
{"ticker":"FGEN","date":"2015-04-06","pret":-0.00523,"close":30.99}
{"ticker":"FGEN","date":"2015-04-07","pret":0.01946,"close":29.99}
{"ticker":"FGEN","date":"2015-04-08","pret":-0.03598,"close":30.15}
{"ticker":"FGEN","date":"2015-04-09","pret":0.00133,"close":29.84}
{"ticker":"FGEN","date":"2015-04-10","pret":-0.00567,"close":29.9}
{"ticker":"FGEN","date":"2015-04-13","pret":0,"close":29.72}
{"ticker":"FGEN","date":"2015-04-14","pret":-0.0084,"close":29.25}
{"ticker":"FGEN","date":"2015-04-15","pret":-0.00507,"close":29.42}
{"ticker":"FGEN","date":"2015-04-16","pret":-0.00136,"close":29.46}
{"ticker":"FGEN","date":"2015-04-17","pret":0.00034,"close":28.72}
{"ticker":"FGEN","date":"2015-04-20","pret":-0.023,"close":28.42}
{"ticker":"FGEN","date":"2015-04-21","pret":-0.00977,"close":27.83}
{"ticker":"FGEN","date":"2015-04-22","pret":-0.02234,"close":26.46}
{"ticker":"FGEN","date":"2015-04-23","pret":-0.0436,"close":27.42}
{"ticker":"FGEN","date":"2015-04-24","pret":0.02039,"close":26.91}
{"ticker":"FGEN","date":"2015-04-27","pret":-0.00774,"close":26}
{"ticker":"FGEN","date":"2015-04-28","pret":-0.03538,"close":25.04}
{"ticker":"FGEN","date":"2015-04-29","pret":-0.04868,"close":24.59}
{"ticker":"FGEN","date":"2015-04-30","pret":-0.01255,"close":23.25}
{"ticker":"FGEN","date":"2015-05-01","pret":-0.05312,"close":23.77}
{"ticker":"FGEN","date":"2015-05-04","pret":0.02545,"close":23.94}
{"ticker":"FGEN","date":"2015-05-05","pret":-0.00252,"close":23.56}
{"ticker":"FGEN","date":"2015-05-06","pret":-0.00928,"close":23.44}
{"ticker":"FGEN","date":"2015-05-07","pret":-0.00425,"close":23.86}
{"ticker":"FGEN","date":"2015-05-08","pret":0.02935,"close":23.99}
{"ticker":"FGEN","date":"2015-05-11","pret":-0.0083,"close":24.61}
{"ticker":"FGEN","date":"2015-05-12","pret":0.02062,"close":23.81}
{"ticker":"FGEN","date":"2015-05-13","pret":-0.03658,"close":23.6}
{"ticker":"FGEN","date":"2015-05-14","pret":-0.04149,"close":21.39}
{"ticker":"FGEN","date":"2015-05-15","pret":-0.05768,"close":20.38}
{"ticker":"FGEN","date":"2015-05-18","pret":-0.05873,"close":19.9}
{"ticker":"FGEN","date":"2015-05-19","pret":-0.00846,"close":18.44}
{"ticker":"FGEN","date":"2015-05-20","pret":-0.08556,"close":18}
{"ticker":"FGEN","date":"2015-05-21","pret":-0.0198,"close":17.55}
{"ticker":"FGEN","date":"2015-05-22","pret":-0.02817,"close":18}
{"ticker":"FGEN","date":"2015-05-26","pret":0.02148,"close":17.63}
{"ticker":"FGEN","date":"2015-05-27","pret":-0.00786,"close":18.66}
{"ticker":"FGEN","date":"2015-05-28","pret":0.04195,"close":18.61}
{"ticker":"FGEN","date":"2015-05-29","pret":0,"close":18.21}
{"ticker":"FGEN","date":"2015-06-01","pret":-0.01251,"close":17.5}
{"ticker":"FGEN","date":"2015-06-02","pret":-0.04306,"close":17.36}
{"ticker":"FGEN","date":"2015-06-03","pret":-0.00631,"close":18.34}
{"ticker":"FGEN","date":"2015-06-04","pret":0.06134,"close":17.98}
{"ticker":"FGEN","date":"2015-06-05","pret":-0.02964,"close":18.31}
{"ticker":"FGEN","date":"2015-06-08","pret":0.01712,"close":20.59}
{"ticker":"FGEN","date":"2015-06-09","pret":0.123,"close":19.4}
{"ticker":"FGEN","date":"2015-06-10","pret":-0.06554,"close":19.09}
{"ticker":"FGEN","date":"2015-06-11","pret":-0.01301,"close":19.49}
{"ticker":"FGEN","date":"2015-06-12","pret":0.01094,"close":18.82}
{"ticker":"FGEN","date":"2015-06-15","pret":-0.01567,"close":18.79}
{"ticker":"FGEN","date":"2015-06-16","pret":-0.01538,"close":18.44}
{"ticker":"FGEN","date":"2015-06-17","pret":-0.01021,"close":19.2}
{"ticker":"FGEN","date":"2015-06-18","pret":0.05156,"close":20.03}
{"ticker":"FGEN","date":"2015-06-19","pret":0.0313,"close":21.72}
{"ticker":"FGEN","date":"2015-06-22","pret":0.08796,"close":23.16}
{"ticker":"FGEN","date":"2015-06-23","pret":0.05059,"close":23.08}
{"ticker":"FGEN","date":"2015-06-24","pret":-0.00087,"close":23.81}
{"ticker":"FGEN","date":"2015-06-25","pret":0.03615,"close":23.53}
{"ticker":"FGEN","date":"2015-06-26","pret":-0.02111,"close":24.39}
{"ticker":"FGEN","date":"2015-06-29","pret":0.02361,"close":23.05}
{"ticker":"FGEN","date":"2015-06-30","pret":-0.03433,"close":23.5}
{"ticker":"FGEN","date":"2015-07-01","pret":0.02049,"close":23.23}
{"ticker":"FGEN","date":"2015-07-02","pret":-0.01576,"close":23.02}
{"ticker":"FGEN","date":"2015-07-06","pret":-0.01906,"close":22.85}
{"ticker":"FGEN","date":"2015-07-07","pret":0.00262,"close":22.87}
{"ticker":"FGEN","date":"2015-07-08","pret":-0.01539,"close":21.93}
{"ticker":"FGEN","date":"2015-07-09","pret":-0.01338,"close":22.24}
{"ticker":"FGEN","date":"2015-07-10","pret":0.00537,"close":22.82}
{"ticker":"FGEN","date":"2015-07-13","pret":0.02252,"close":22.72}
{"ticker":"FGEN","date":"2015-07-14","pret":-0.00877,"close":23.25}
{"ticker":"FGEN","date":"2015-07-15","pret":0.03378,"close":23.39}
{"ticker":"FGEN","date":"2015-07-16","pret":0.00975,"close":23.6}
{"ticker":"FGEN","date":"2015-07-17","pret":-0.00127,"close":23.21}
{"ticker":"FGEN","date":"2015-07-20","pret":0.00799,"close":24.74}
{"ticker":"FGEN","date":"2015-07-21","pret":0.04625,"close":24.67}
{"ticker":"FGEN","date":"2015-07-22","pret":-0.0024,"close":24.46}
{"ticker":"FGEN","date":"2015-07-23","pret":0.002,"close":24.71}
{"ticker":"FGEN","date":"2015-07-24","pret":-0.01573,"close":24.09}
{"ticker":"FGEN","date":"2015-07-27","pret":-0.03096,"close":24.04}
{"ticker":"FGEN","date":"2015-07-28","pret":0.00627,"close":23.3}
{"ticker":"FGEN","date":"2015-07-29","pret":-0.00795,"close":22.58}
{"ticker":"FGEN","date":"2015-07-30","pret":-0.05659,"close":22.92}
{"ticker":"FGEN","date":"2015-07-31","pret":0.01675,"close":23.25}
{"ticker":"FGEN","date":"2015-08-03","pret":0.01604,"close":23.11}
{"ticker":"FGEN","date":"2015-08-04","pret":-0.00043,"close":23.8}
{"ticker":"FGEN","date":"2015-08-05","pret":0.03176,"close":23.61}
{"ticker":"FGEN","date":"2015-08-06","pret":-0.00879,"close":22.09}
{"ticker":"FGEN","date":"2015-08-07","pret":-0.07917,"close":22.18}
{"ticker":"FGEN","date":"2015-08-10","pret":0.0296,"close":22.6}
{"ticker":"FGEN","date":"2015-08-11","pret":-0.00088,"close":21.98}
{"ticker":"FGEN","date":"2015-08-12","pret":-0.03236,"close":22.38}
{"ticker":"FGEN","date":"2015-08-13","pret":0.04946,"close":22.18}
{"ticker":"FGEN","date":"2015-08-14","pret":-0.0318,"close":25.9}
{"ticker":"FGEN","date":"2015-08-17","pret":0.15364,"close":25.51}
{"ticker":"FGEN","date":"2015-08-18","pret":-0.04206,"close":24.77}
{"ticker":"FGEN","date":"2015-08-19","pret":-0.02274,"close":24.88}
{"ticker":"FGEN","date":"2015-08-20","pret":0.01224,"close":23.85}
{"ticker":"FGEN","date":"2015-08-21","pret":-0.05718,"close":22.96}
{"ticker":"FGEN","date":"2015-08-24","pret":-0.1088,"close":21.8}
{"ticker":"FGEN","date":"2015-08-25","pret":0.08753,"close":22.64}
{"ticker":"FGEN","date":"2015-08-26","pret":0.01783,"close":23.04}
{"ticker":"FGEN","date":"2015-08-27","pret":-0.00259,"close":23.84}
{"ticker":"FGEN","date":"2015-08-28","pret":0.02349,"close":24.58}
{"ticker":"FGEN","date":"2015-08-31","pret":0.03972,"close":24.5}
{"ticker":"FGEN","date":"2015-09-01","pret":-0.03341,"close":22.84}
{"ticker":"FGEN","date":"2015-09-02","pret":-0.02721,"close":23.54}
{"ticker":"FGEN","date":"2015-09-03","pret":0.00816,"close":22.63}
{"ticker":"FGEN","date":"2015-09-04","pret":-0.04593,"close":23.17}
{"ticker":"FGEN","date":"2015-09-08","pret":0.05741,"close":26.24}
{"ticker":"FGEN","date":"2015-09-09","pret":0.09046,"close":26.13}
{"ticker":"FGEN","date":"2015-09-10","pret":0.00385,"close":28}
{"ticker":"FGEN","date":"2015-09-11","pret":0.06334,"close":27.7}
{"ticker":"FGEN","date":"2015-09-14","pret":0.00827,"close":28.03}
{"ticker":"FGEN","date":"2015-09-15","pret":0.00072,"close":28.24}
{"ticker":"FGEN","date":"2015-09-16","pret":0.00393,"close":27.96}
{"ticker":"FGEN","date":"2015-09-17","pret":0.00142,"close":29.31}
{"ticker":"FGEN","date":"2015-09-18","pret":0.03049,"close":29.76}
{"ticker":"FGEN","date":"2015-09-21","pret":0.02892,"close":27.86}
{"ticker":"FGEN","date":"2015-09-22","pret":-0.08537,"close":27.69}
{"ticker":"FGEN","date":"2015-09-23","pret":0.01018,"close":27.95}
{"ticker":"FGEN","date":"2015-09-24","pret":-0.00072,"close":26.6}
{"ticker":"FGEN","date":"2015-09-25","pret":-0.02084,"close":24.68}
{"ticker":"FGEN","date":"2015-09-28","pret":-0.09041,"close":22.89}
{"ticker":"FGEN","date":"2015-09-29","pret":-0.07994,"close":21.66}
{"ticker":"FGEN","date":"2015-09-30","pret":-0.03386,"close":21.92}
{"ticker":"FGEN","date":"2015-10-01","pret":-0.01231,"close":21.63}
{"ticker":"FGEN","date":"2015-10-02","pret":-0.04168,"close":22.5}
{"ticker":"FGEN","date":"2015-10-05","pret":0.09309,"close":22.58}
{"ticker":"FGEN","date":"2015-10-06","pret":-0.01758,"close":21.39}
{"ticker":"FGEN","date":"2015-10-07","pret":-0.05281,"close":21.77}
{"ticker":"FGEN","date":"2015-10-08","pret":0.01807,"close":21.55}
{"ticker":"FGEN","date":"2015-10-09","pret":-0.00691,"close":21.77}
{"ticker":"FGEN","date":"2015-10-12","pret":0.01377,"close":21.38}
{"ticker":"FGEN","date":"2015-10-13","pret":-0.03385,"close":20.53}
{"ticker":"FGEN","date":"2015-10-14","pret":-0.02968,"close":20.71}
{"ticker":"FGEN","date":"2015-10-15","pret":-0.0039,"close":22.32}
{"ticker":"FGEN","date":"2015-10-16","pret":0.08953,"close":21.87}
{"ticker":"FGEN","date":"2015-10-19","pret":-0.0253,"close":25.47}
{"ticker":"FGEN","date":"2015-10-20","pret":0.15832,"close":23.87}
{"ticker":"FGEN","date":"2015-10-21","pret":-0.06326,"close":23.43}
{"ticker":"FGEN","date":"2015-10-22","pret":-0.02485,"close":21.69}
{"ticker":"FGEN","date":"2015-10-23","pret":-0.04581,"close":22.34}
{"ticker":"FGEN","date":"2015-10-26","pret":-0.00582,"close":22.06}
{"ticker":"FGEN","date":"2015-10-27","pret":-0.0122,"close":23.1}
{"ticker":"FGEN","date":"2015-10-28","pret":0.05009,"close":24.77}
{"ticker":"FGEN","date":"2015-10-29","pret":0.07454,"close":23.64}
{"ticker":"FGEN","date":"2015-10-30","pret":-0.05358,"close":23.31}
{"ticker":"FGEN","date":"2015-11-02","pret":-0.01107,"close":24.89}
{"ticker":"FGEN","date":"2015-11-03","pret":0.06785,"close":26.76}
{"ticker":"FGEN","date":"2015-11-04","pret":0.05827,"close":26.77}
{"ticker":"FGEN","date":"2015-11-05","pret":-0.0053,"close":25.55}
{"ticker":"FGEN","date":"2015-11-06","pret":-0.04302,"close":25.45}
{"ticker":"FGEN","date":"2015-11-09","pret":-0.00995,"close":26.45}
{"ticker":"FGEN","date":"2015-11-10","pret":0.04803,"close":27.04}
{"ticker":"FGEN","date":"2015-11-11","pret":0.02448,"close":25.29}
{"ticker":"FGEN","date":"2015-11-12","pret":-0.07652,"close":25.26}
{"ticker":"FGEN","date":"2015-11-13","pret":0.00361,"close":26.2}
{"ticker":"FGEN","date":"2015-11-16","pret":0.04537,"close":26.24}
{"ticker":"FGEN","date":"2015-11-17","pret":0.00267,"close":27.9}
{"ticker":"FGEN","date":"2015-11-18","pret":0.05491,"close":27.48}
{"ticker":"FGEN","date":"2015-11-19","pret":-0.00543,"close":26.79}
{"ticker":"FGEN","date":"2015-11-20","pret":-0.0198,"close":27.39}
{"ticker":"FGEN","date":"2015-11-23","pret":0.00111,"close":28.37}
{"ticker":"FGEN","date":"2015-11-24","pret":0.03738,"close":29.7}
{"ticker":"FGEN","date":"2015-11-25","pret":0.04254,"close":29.52}
{"ticker":"FGEN","date":"2015-11-26"}
{"ticker":"FGEN","date":"2015-11-27","pret":0.00034,"close":29.72}
{"ticker":"FGEN","date":"2015-11-30","pret":0,"close":29.74}
{"ticker":"FGEN","date":"2015-12-01","pret":0.02194,"close":29.88}
{"ticker":"FGEN","date":"2015-12-02","pret":-0.00502,"close":30.2}
{"ticker":"FGEN","date":"2015-12-03","pret":0.02092,"close":29.85}
{"ticker":"FGEN","date":"2015-12-04","pret":-0.0119,"close":30.37}
{"ticker":"FGEN","date":"2015-12-07","pret":0.00597,"close":29.54}
{"ticker":"FGEN","date":"2015-12-08","pret":-0.03191,"close":30.73}
{"ticker":"FGEN","date":"2015-12-09","pret":0.03587,"close":28.87}
{"ticker":"FGEN","date":"2015-12-10","pret":-0.04754,"close":30.65}
{"ticker":"FGEN","date":"2015-12-11","pret":0.03295,"close":28.87}
{"ticker":"FGEN","date":"2015-12-14","pret":-0.03675,"close":29.09}
{"ticker":"FGEN","date":"2015-12-15","pret":0.00346,"close":29.47}
{"ticker":"FGEN","date":"2015-12-16","pret":0.02288,"close":30.78}
{"ticker":"FGEN","date":"2015-12-17"}
{"ticker":"FGEN","date":"2015-12-18","pret":0.03124,"close":29.15}
{"ticker":"FGEN","date":"2015-12-21","pret":-0.03734,"close":29.87}
{"ticker":"FGEN","date":"2015-12-22","pret":0.02117,"close":29.6}
{"ticker":"FGEN","date":"2015-12-23","pret":-0.00366,"close":31.21}
{"ticker":"FGEN","date":"2015-12-24","pret":0.03348,"close":30.96}
{"ticker":"FGEN","date":"2015-12-28","pret":-0.01463,"close":30.08}
{"ticker":"FGEN","date":"2015-12-29","pret":-0.00492,"close":31.36}
{"ticker":"FGEN","date":"2015-12-30","pret":0.02149,"close":31.05}
{"ticker":"FGEN","date":"2015-12-31","pret":0,"close":30.47}
{"ticker":"FGEN","date":"2016-01-04","pret":-0.0411,"close":30.5}
{"ticker":"FGEN","date":"2016-01-05","pret":0.02879,"close":30.07}
{"ticker":"FGL","date":"2015-01-02","pret":-0.02749,"close":24.76}
{"ticker":"FGL","date":"2015-01-05","pret":0.011,"close":24.41}
{"ticker":"FGL","date":"2015-01-06","pret":-0.00569,"close":23.71}
{"ticker":"FGL","date":"2015-01-07","pret":-0.02518,"close":24.09}
{"ticker":"FGL","date":"2015-01-08","pret":0.00916,"close":24}
{"ticker":"FGL","date":"2015-01-09","pret":-0.00957,"close":23.04}
{"ticker":"FGL","date":"2015-01-12","pret":-0.0388,"close":22.44}
{"ticker":"FGL","date":"2015-01-13","pret":-0.01622,"close":22.57}
{"ticker":"FGL","date":"2015-01-14","pret":-0.01559,"close":22.38}
{"ticker":"FGL","date":"2015-01-15","pret":0.0116,"close":22.17}
{"ticker":"FGL","date":"2015-01-16","pret":-0.02243,"close":22.15}
{"ticker":"FGL","date":"2015-01-20","pret":0.00858,"close":21.76}
{"ticker":"FGL","date":"2015-01-21","pret":-0.02644,"close":21.58}
{"ticker":"FGL","date":"2015-01-22","pret":0.00185,"close":22.12}
{"ticker":"FGL","date":"2015-01-23","pret":0.02099,"close":21.88}
{"ticker":"FGL","date":"2015-01-26","pret":-0.01684,"close":22.01}
{"ticker":"FGL","date":"2015-01-27","pret":-0.00276,"close":21.98}
{"ticker":"FGL","date":"2015-01-28","pret":0.01235,"close":21.7}
{"ticker":"FGL","date":"2015-01-29","pret":-0.00684,"close":21.96}
{"ticker":"FGL","date":"2015-01-30","pret":-0.00505,"close":21.61}
{"ticker":"FGL","date":"2015-02-02","pret":-0.00739,"close":22.01}
{"ticker":"FGL","date":"2015-02-03","pret":0.01974,"close":22.5}
{"ticker":"FGL","date":"2015-02-04","pret":0.02114,"close":22.36}
{"ticker":"FGL","date":"2015-02-05","pret":-0.00715,"close":22.1}
{"ticker":"FGL","date":"2015-02-06","pret":-0.01263,"close":22.25}
{"ticker":"FGL","date":"2015-02-09","pret":0.00408,"close":21.85}
{"ticker":"FGL","date":"2015-02-10","pret":-0.00544,"close":21.6}
{"ticker":"FGL","date":"2015-02-11","pret":-0.02952,"close":21.04}
{"ticker":"FGL","date":"2015-02-12","pret":-0.00894,"close":21.24}
{"ticker":"FGL","date":"2015-02-13","pret":0.0033,"close":21.44}
{"ticker":"FGL","date":"2015-02-17","pret":0.00423,"close":21.28}
{"ticker":"FGL","date":"2015-02-18","pret":-0.00658,"close":21.07}
{"ticker":"FGL","date":"2015-02-19","pret":-0.01091,"close":21.15}
{"ticker":"FGL","date":"2015-02-20","pret":0.00381,"close":21.11}
{"ticker":"FGL","date":"2015-02-23","pret":-0.0019,"close":20.82}
{"ticker":"FGL","date":"2015-02-24","pret":-0.00861,"close":20.87}
{"ticker":"FGL","date":"2015-02-25","pret":0.0024,"close":20.65}
{"ticker":"FGL","date":"2015-02-26","pret":-0.01545,"close":20.72}
{"ticker":"FGL","date":"2015-02-27","pret":0.00968,"close":20.68}
{"ticker":"FGL","date":"2015-03-02","pret":0.00144,"close":21.44}
{"ticker":"FGL","date":"2015-03-03","pret":0.02893,"close":21.44}
{"ticker":"FGL","date":"2015-03-04","pret":-0.00375,"close":21.05}
{"ticker":"FGL","date":"2015-03-05","pret":-0.00848,"close":21.03}
{"ticker":"FGL","date":"2015-03-06","pret":-0.00617,"close":21.06}
{"ticker":"FGL","date":"2015-03-09","pret":0.00759,"close":21.03}
{"ticker":"FGL","date":"2015-03-10","pret":-0.00759,"close":20.74}
{"ticker":"FGL","date":"2015-03-11","pret":-0.00621,"close":21.08}
{"ticker":"FGL","date":"2015-03-12","pret":0.0171,"close":21.5}
{"ticker":"FGL","date":"2015-03-13","pret":0.01403,"close":21.52}
{"ticker":"FGL","date":"2015-03-16","pret":0.00556,"close":21.48}
{"ticker":"FGL","date":"2015-03-17","pret":-0.00742,"close":21.53}
{"ticker":"FGL","date":"2015-03-18","pret":-0.00654,"close":21.59}
{"ticker":"FGL","date":"2015-03-19","pret":0.007,"close":21.63}
{"ticker":"FGL","date":"2015-03-20","pret":0.01432,"close":22}
{"ticker":"FGL","date":"2015-03-23","pret":0.00685,"close":21.86}
{"ticker":"FGL","date":"2015-03-24","pret":-0.00456,"close":21.42}
{"ticker":"FGL","date":"2015-03-25","pret":-0.02267,"close":21.18}
{"ticker":"FGL","date":"2015-03-26","pret":-0.00846,"close":21.29}
{"ticker":"FGL","date":"2015-03-27","pret":0.00752,"close":21.33}
{"ticker":"FGL","date":"2015-03-30","pret":0.00607,"close":21.44}
{"ticker":"FGL","date":"2015-03-31","pret":-0.00326,"close":21.2}
{"ticker":"FGL","date":"2015-04-01","pret":-0.01364,"close":21.31}
{"ticker":"FGL","date":"2015-04-02","pret":0.00614,"close":21.29}
{"ticker":"FGL","date":"2015-04-06","pret":-0.00756,"close":20.79}
{"ticker":"FGL","date":"2015-04-07","pret":0.04315,"close":23.13}
{"ticker":"FGL","date":"2015-04-08","pret":0.04918,"close":23.21}
{"ticker":"FGL","date":"2015-04-09","pret":0.00345,"close":23.23}
{"ticker":"FGL","date":"2015-04-10","pret":0.00516,"close":23.19}
{"ticker":"FGL","date":"2015-04-13","pret":-0.00904,"close":23.5}
{"ticker":"FGL","date":"2015-04-14","pret":0.01588,"close":23.27}
{"ticker":"FGL","date":"2015-04-15","pret":-0.00384,"close":23.29}
{"ticker":"FGL","date":"2015-04-16","pret":-0.00128,"close":23}
{"ticker":"FGL","date":"2015-04-17","pret":-0.01988,"close":22.97}
{"ticker":"FGL","date":"2015-04-20","pret":0.00436,"close":23.05}
{"ticker":"FGL","date":"2015-04-21","pret":0.0039,"close":23}
{"ticker":"FGL","date":"2015-04-22","pret":-0.00434,"close":23.38}
{"ticker":"FGL","date":"2015-04-23","pret":0.01124,"close":23.19}
{"ticker":"FGL","date":"2015-04-24","pret":-0.00604,"close":23.07}
{"ticker":"FGL","date":"2015-04-27","pret":-0.0052,"close":22.84}
{"ticker":"FGL","date":"2015-04-28","pret":-0.00567,"close":22.91}
{"ticker":"FGL","date":"2015-04-29","pret":0.00218,"close":22.71}
{"ticker":"FGL","date":"2015-04-30","pret":-0.00744,"close":22.38}
{"ticker":"FGL","date":"2015-05-01","pret":-0.01729,"close":22.34}
{"ticker":"FGL","date":"2015-05-04","pret":-0.00358,"close":22.23}
{"ticker":"FGL","date":"2015-05-05","pret":-0.00135,"close":22.2}
{"ticker":"FGL","date":"2015-05-06","pret":0.00045,"close":22}
{"ticker":"FGL","date":"2015-05-07","pret":-0.05827,"close":21.06}
{"ticker":"FGL","date":"2015-05-08","pret":-0.00334,"close":20.87}
{"ticker":"FGL","date":"2015-05-11","pret":-0.01298,"close":20.88}
{"ticker":"FGL","date":"2015-05-12","pret":0.00435,"close":20.76}
{"ticker":"FGL","date":"2015-05-13","pret":-0.00241,"close":21}
{"ticker":"FGL","date":"2015-05-14","pret":0.01153,"close":21.29}
{"ticker":"FGL","date":"2015-05-15","pret":0.01092,"close":21.1}
{"ticker":"FGL","date":"2015-05-18","pret":-0.00426,"close":21.12}
{"ticker":"FGL","date":"2015-05-19","pret":0.0019,"close":21.45}
{"ticker":"FGL","date":"2015-05-20","pret":0.0141,"close":21.74}
{"ticker":"FGL","date":"2015-05-21","pret":0.01206,"close":22.19}
{"ticker":"FGL","date":"2015-05-22","pret":0.02145,"close":22.09}
{"ticker":"FGL","date":"2015-05-26","pret":-0.0077,"close":22.01}
{"ticker":"FGL","date":"2015-05-27","pret":0.00136,"close":22.11}
{"ticker":"FGL","date":"2015-05-28","pret":0.00905,"close":22.09}
{"ticker":"FGL","date":"2015-05-29","pret":-0.00723,"close":21.96}
{"ticker":"FGL","date":"2015-06-01","pret":-0.00591,"close":22.05}
{"ticker":"FGL","date":"2015-06-02","pret":0.00682,"close":22.36}
{"ticker":"FGL","date":"2015-06-03","pret":0.01037,"close":22.48}
{"ticker":"FGL","date":"2015-06-04","pret":0.00447,"close":22.21}
{"ticker":"FGL","date":"2015-06-05","pret":-0.00403,"close":22.29}
{"ticker":"FGL","date":"2015-06-08","pret":-0.00584,"close":22.45}
{"ticker":"FGL","date":"2015-06-09","pret":0.01254,"close":22.32}
{"ticker":"FGL","date":"2015-06-10","pret":0.00044,"close":22.75}
{"ticker":"FGL","date":"2015-06-11","pret":0.01677,"close":22.84}
{"ticker":"FGL","date":"2015-06-12","pret":-0.00088,"close":22.99}
{"ticker":"FGL","date":"2015-06-15","pret":-0.00219,"close":23.02}
{"ticker":"FGL","date":"2015-06-16","pret":0.00656,"close":23.36}
{"ticker":"FGL","date":"2015-06-17","pret":0.02242,"close":23.1}
{"ticker":"FGL","date":"2015-06-18","pret":-0.01634,"close":23.44}
{"ticker":"FGL","date":"2015-06-19","pret":0.01634,"close":23.65}
{"ticker":"FGL","date":"2015-06-22","pret":0.0106,"close":23.37}
{"ticker":"FGL","date":"2015-06-23","pret":-0.01745,"close":23.9}
{"ticker":"FGL","date":"2015-06-24","pret":0.0225,"close":24.01}
{"ticker":"FGL","date":"2015-06-25","pret":0.00961,"close":23.78}
{"ticker":"FGL","date":"2015-06-26","pret":-0.01297,"close":23.8}
{"ticker":"FGL","date":"2015-06-29","pret":-0.00507,"close":23.65}
{"ticker":"FGL","date":"2015-06-30","pret":0.00717,"close":23.63}
{"ticker":"FGL","date":"2015-07-01","pret":0,"close":23.7}
{"ticker":"FGL","date":"2015-07-02","pret":-0.00421,"close":23.61}
{"ticker":"FGL","date":"2015-07-06","pret":-0.00848,"close":23.62}
{"ticker":"FGL","date":"2015-07-07","pret":0.0089,"close":23.7}
{"ticker":"FGL","date":"2015-07-08","pret":-0.00211,"close":23.72}
{"ticker":"FGL","date":"2015-07-09","pret":0.01469,"close":23.87}
{"ticker":"FGL","date":"2015-07-10","pret":-0.00209,"close":23.94}
{"ticker":"FGL","date":"2015-07-13","pret":0.00666,"close":23.87}
{"ticker":"FGL","date":"2015-07-14","pret":-0.00666,"close":23.97}
{"ticker":"FGL","date":"2015-07-15","pret":0,"close":24.18}
{"ticker":"FGL","date":"2015-07-16","pret":0.00873,"close":24.51}
{"ticker":"FGL","date":"2015-07-17","pret":0.01561,"close":24.24}
{"ticker":"FGL","date":"2015-07-20","pret":-0.01024,"close":24.02}
{"ticker":"FGL","date":"2015-07-21","pret":-0.01159,"close":24.2}
{"ticker":"FGL","date":"2015-07-22","pret":0.04041,"close":24.69}
{"ticker":"FGL","date":"2015-07-23","pret":-0.01613,"close":24.68}
{"ticker":"FGL","date":"2015-07-24","pret":0.01051,"close":25.05}
{"ticker":"FGL","date":"2015-07-27","pret":0.00522,"close":25.13}
{"ticker":"FGL","date":"2015-07-28","pret":0.01233,"close":25.73}
{"ticker":"FGL","date":"2015-07-29","pret":0.01957,"close":25.8}
{"ticker":"FGL","date":"2015-07-30","pret":0.00039,"close":25.99}
{"ticker":"FGL","date":"2015-07-31","pret":0.01194,"close":26.03}
{"ticker":"FGL","date":"2015-08-03","pret":-0.00576,"close":25.89}
{"ticker":"FGL","date":"2015-08-04","pret":-0.00116,"close":26.33}
{"ticker":"FGL","date":"2015-08-05","pret":0.01758,"close":25.35}
{"ticker":"FGL","date":"2015-08-06","pret":-0.05289,"close":24.91}
{"ticker":"FGL","date":"2015-08-07","pret":-0.00721,"close":25.81}
{"ticker":"FGL","date":"2015-08-10","pret":0.04291,"close":26.4}
{"ticker":"FGL","date":"2015-08-11","pret":0.01226,"close":26.34}
{"ticker":"FGL","date":"2015-08-12","pret":-0.00229,"close":25.91}
{"ticker":"FGL","date":"2015-08-13","pret":-0.00997,"close":25.44}
{"ticker":"FGL","date":"2015-08-14","pret":-0.02418,"close":25.7}
{"ticker":"FGL","date":"2015-08-17","pret":0.0106,"close":25.21}
{"ticker":"FGL","date":"2015-08-18","pret":-0.01694,"close":25.23}
{"ticker":"FGL","date":"2015-08-19","pret":0.00317,"close":24.86}
{"ticker":"FGL","date":"2015-08-20","pret":-0.02081,"close":24.5}
{"ticker":"FGL","date":"2015-08-21","pret":-0.02084,"close":24.25}
{"ticker":"FGL","date":"2015-08-24","pret":-0.03231,"close":23.85}
{"ticker":"FGL","date":"2015-08-25","pret":0.04094,"close":23.69}
{"ticker":"FGL","date":"2015-08-26","pret":-0.01568,"close":23.64}
{"ticker":"FGL","date":"2015-08-27","pret":-0.00542,"close":23.91}
{"ticker":"FGL","date":"2015-08-28","pret":-0.00629,"close":24.11}
{"ticker":"FGL","date":"2015-08-31","pret":0.01254,"close":24.66}
{"ticker":"FGL","date":"2015-09-01","pret":0.0128,"close":25.56}
{"ticker":"FGL","date":"2015-09-02","pret":0.05117,"close":25.79}
{"ticker":"FGL","date":"2015-09-03","pret":0.00738,"close":25.4}
{"ticker":"FGL","date":"2015-09-04","pret":-0.01874,"close":25.36}
{"ticker":"FGL","date":"2015-09-08","pret":0.00863,"close":25.56}
{"ticker":"FGL","date":"2015-09-09","pret":0.01474,"close":24.89}
{"ticker":"FGL","date":"2015-09-10","pret":-0.04087,"close":24.99}
{"ticker":"FGL","date":"2015-09-11","pret":-0.0008,"close":25.22}
{"ticker":"FGL","date":"2015-09-14","pret":0.01672,"close":25.41}
{"ticker":"FGL","date":"2015-09-15","pret":0.00669,"close":25.67}
{"ticker":"FGL","date":"2015-09-16","pret":0.01595,"close":25.62}
{"ticker":"FGL","date":"2015-09-17","pret":-0.00892,"close":25.24}
{"ticker":"FGL","date":"2015-09-18","pret":-0.02324,"close":25.43}
{"ticker":"FGL","date":"2015-09-21","pret":0.01307,"close":25.07}
{"ticker":"FGL","date":"2015-09-22","pret":-0.01666,"close":24.59}
{"ticker":"FGL","date":"2015-09-23","pret":-0.01654,"close":24.33}
{"ticker":"FGL","date":"2015-09-24","pret":-0.01145,"close":24.19}
{"ticker":"FGL","date":"2015-09-25","pret":0.00942,"close":23.95}
{"ticker":"FGL","date":"2015-09-28","pret":-0.02894,"close":23.48}
{"ticker":"FGL","date":"2015-09-29","pret":-0.01224,"close":23.81}
{"ticker":"FGL","date":"2015-09-30","pret":0.01601,"close":24.54}
{"ticker":"FGL","date":"2015-10-01","pret":0.02721,"close":25.93}
{"ticker":"FGL","date":"2015-10-02","pret":0.05074,"close":26.59}
{"ticker":"FGL","date":"2015-10-05","pret":0.0327,"close":26.6}
{"ticker":"FGL","date":"2015-10-06","pret":-0.01053,"close":26.91}
{"ticker":"FGL","date":"2015-10-07","pret":0.01836,"close":26.89}
{"ticker":"FGL","date":"2015-10-08","pret":0.00111,"close":27.48}
{"ticker":"FGL","date":"2015-10-09","pret":0.01363,"close":27.08}
{"ticker":"FGL","date":"2015-10-12","pret":-0.00661,"close":27.23}
{"ticker":"FGL","date":"2015-10-13","pret":-0.00332,"close":27.27}
{"ticker":"FGL","date":"2015-10-14","pret":0.01175,"close":27.03}
{"ticker":"FGL","date":"2015-10-15","pret":-0.01434,"close":27.19}
{"ticker":"FGL","date":"2015-10-16","pret":0.00848,"close":27.07}
{"ticker":"FGL","date":"2015-10-19","pret":-0.00774,"close":26.85}
{"ticker":"FGL","date":"2015-10-20","pret":0.00554,"close":27.39}
{"ticker":"FGL","date":"2015-10-21","pret":0.0157,"close":26.74}
{"ticker":"FGL","date":"2015-10-22","pret":-0.02458,"close":26.97}
{"ticker":"FGL","date":"2015-10-23","pret":0.00445,"close":27.78}
{"ticker":"FGL","date":"2015-10-26","pret":0.02879,"close":27.25}
{"ticker":"FGL","date":"2015-10-27","pret":-0.02546,"close":26.58}
{"ticker":"FGL","date":"2015-10-28","pret":-0.01672,"close":26.92}
{"ticker":"FGL","date":"2015-10-29","pret":0.00262,"close":26.98}
{"ticker":"FGL","date":"2015-10-30","pret":0.01299,"close":26.7}
{"ticker":"FGL","date":"2015-11-02","pret":-0.01899,"close":26.51}
{"ticker":"FGL","date":"2015-11-03","pret":-0.00906,"close":26.15}
{"ticker":"FGL","date":"2015-11-04","pret":-0.00609,"close":25.93}
{"ticker":"FGL","date":"2015-11-05","pret":-0.00959,"close":26.15}
{"ticker":"FGL","date":"2015-11-06","pret":0.0073,"close":26.22}
{"ticker":"FGL","date":"2015-11-09","pret":-0.00537,"close":25.79}
{"ticker":"FGL","date":"2015-11-10","pret":-0.00966,"close":25.89}
{"ticker":"FGL","date":"2015-11-11","pret":0.00581,"close":25.76}
{"ticker":"FGL","date":"2015-11-12","pret":-0.00542,"close":25.43}
{"ticker":"FGL","date":"2015-11-13","pret":-0.02119,"close":25.7}
{"ticker":"FGL","date":"2015-11-16","pret":0.0173,"close":25.69}
{"ticker":"FGL","date":"2015-11-17","pret":0.00156,"close":25.57}
{"ticker":"FGL","date":"2015-11-18","pret":-0.00234,"close":25.69}
{"ticker":"FGL","date":"2015-11-19","pret":0.01202,"close":25.7}
{"ticker":"FGL","date":"2015-11-20","pret":-0.01124,"close":25.65}
{"ticker":"FGL","date":"2015-11-23","pret":-0.00039,"close":25.8}
{"ticker":"FGL","date":"2015-11-24","pret":0.00661,"close":25.7}
{"ticker":"FGL","date":"2015-11-25","pret":-0.00466,"close":25.62}
{"ticker":"FGL","date":"2015-11-26"}
{"ticker":"FGL","date":"2015-11-27","pret":-0.00312,"close":25.74}
{"ticker":"FGL","date":"2015-11-30","pret":0.00312,"close":25.68}
{"ticker":"FGL","date":"2015-12-01","pret":-0.00039,"close":25.75}
{"ticker":"FGL","date":"2015-12-02","pret":0.00156,"close":25.78}
{"ticker":"FGL","date":"2015-12-03","pret":0.0031,"close":25.8}
{"ticker":"FGL","date":"2015-12-04","pret":-0.00039,"close":25.98}
{"ticker":"FGL","date":"2015-12-07","pret":0.0058,"close":25.93}
{"ticker":"FGL","date":"2015-12-08","pret":-0.00812,"close":25.91}
{"ticker":"FGL","date":"2015-12-09","pret":0.00697,"close":25.83}
{"ticker":"FGL","date":"2015-12-10","pret":-0.00619,"close":25.83}
{"ticker":"FGL","date":"2015-12-11","pret":-0.00545,"close":25.78}
{"ticker":"FGL","date":"2015-12-14","pret":0.00545,"close":25.64}
{"ticker":"FGL","date":"2015-12-15","pret":-0.00389,"close":25.52}
{"ticker":"FGL","date":"2015-12-16","pret":-0.00117,"close":25.45}
{"ticker":"FGL","date":"2015-12-17"}
{"ticker":"FGL","date":"2015-12-18","pret":-0.01217,"close":25.15}
{"ticker":"FGL","date":"2015-12-21","pret":-0.00316,"close":25.31}
{"ticker":"FGL","date":"2015-12-22","pret":0.00198,"close":25.38}
{"ticker":"FGL","date":"2015-12-23","pret":0.00355,"close":25.48}
{"ticker":"FGL","date":"2015-12-24","pret":0.00589,"close":25.38}
{"ticker":"FGL","date":"2015-12-28","pret":-0.00944,"close":25.37}
{"ticker":"FGL","date":"2015-12-29","pret":0.00473,"close":25.6}
{"ticker":"FGL","date":"2015-12-30","pret":0.00393,"close":25.46}
{"ticker":"FGL","date":"2015-12-31","pret":-0.00511,"close":25.37}
{"ticker":"FGL","date":"2016-01-04","pret":-0.0095,"close":25.53}
{"ticker":"FGL","date":"2016-01-05","pret":0.01539,"close":25.48}
{"ticker":"FHN","date":"2015-01-02","pret":-0.01456,"close":13.41}
{"ticker":"FHN","date":"2015-01-05","pret":-0.02675,"close":13.08}
{"ticker":"FHN","date":"2015-01-06","pret":-0.01365,"close":12.83}
{"ticker":"FHN","date":"2015-01-07","pret":-0.02473,"close":12.91}
{"ticker":"FHN","date":"2015-01-08","pret":0.01784,"close":13.22}
{"ticker":"FHN","date":"2015-01-09","pret":0.01979,"close":12.89}
{"ticker":"FHN","date":"2015-01-12","pret":-0.02828,"close":12.73}
{"ticker":"FHN","date":"2015-01-13","pret":-0.00155,"close":12.68}
{"ticker":"FHN","date":"2015-01-14","pret":-0.03075,"close":12.55}
{"ticker":"FHN","date":"2015-01-15","pret":0.0008,"close":12.31}
{"ticker":"FHN","date":"2015-01-16","pret":-0.01857,"close":12.51}
{"ticker":"FHN","date":"2015-01-20","pret":0.01857,"close":12.53}
{"ticker":"FHN","date":"2015-01-21","pret":-0.0008,"close":12.48}
{"ticker":"FHN","date":"2015-01-22","pret":0.00877,"close":13.08}
{"ticker":"FHN","date":"2015-01-23","pret":0.03509,"close":13}
{"ticker":"FHN","date":"2015-01-26","pret":0.00611,"close":13.31}
{"ticker":"FHN","date":"2015-01-27","pret":0.00228,"close":13.22}
{"ticker":"FHN","date":"2015-01-28","pret":0.00983,"close":12.89}
{"ticker":"FHN","date":"2015-01-29","pret":-0.02824,"close":13.07}
{"ticker":"FHN","date":"2015-01-30","pret":-0.00232,"close":12.99}
{"ticker":"FHN","date":"2015-02-02","pret":0.0131,"close":13.27}
{"ticker":"FHN","date":"2015-02-03","pret":0.02421,"close":13.51}
{"ticker":"FHN","date":"2015-02-04","pret":0.0067,"close":13.52}
{"ticker":"FHN","date":"2015-02-05","pret":0.00961,"close":13.75}
{"ticker":"FHN","date":"2015-02-06","pret":0.02038,"close":13.84}
{"ticker":"FHN","date":"2015-02-09","pret":-0.01232,"close":13.71}
{"ticker":"FHN","date":"2015-02-10","pret":0.01016,"close":13.83}
{"ticker":"FHN","date":"2015-02-11","pret":-0.00289,"close":13.89}
{"ticker":"FHN","date":"2015-02-12","pret":0.01366,"close":14.28}
{"ticker":"FHN","date":"2015-02-13","pret":0.0226,"close":14.45}
{"ticker":"FHN","date":"2015-02-17","pret":0.0118,"close":14.64}
{"ticker":"FHN","date":"2015-02-18","pret":0.00825,"close":14.24}
{"ticker":"FHN","date":"2015-02-19","pret":-0.03058,"close":14.27}
{"ticker":"FHN","date":"2015-02-20","pret":0.00493,"close":14.41}
{"ticker":"FHN","date":"2015-02-23","pret":0.0056,"close":14.34}
{"ticker":"FHN","date":"2015-02-24","pret":0.00209,"close":14.43}
{"ticker":"FHN","date":"2015-02-25","pret":0.00348,"close":14.37}
{"ticker":"FHN","date":"2015-02-26","pret":-0.0007,"close":14.47}
{"ticker":"FHN","date":"2015-02-27","pret":0.00278,"close":14.29}
{"ticker":"FHN","date":"2015-03-02","pret":-0.00695,"close":14.39}
{"ticker":"FHN","date":"2015-03-03","pret":-0.0014,"close":14.29}
{"ticker":"FHN","date":"2015-03-04","pret":-0.00631,"close":14.17}
{"ticker":"FHN","date":"2015-03-05","pret":-0.00282,"close":14.2}
{"ticker":"FHN","date":"2015-03-06","pret":0.00422,"close":14.38}
{"ticker":"FHN","date":"2015-03-09","pret":0.00909,"close":14.48}
{"ticker":"FHN","date":"2015-03-10","pret":-0.00139,"close":14.3}
{"ticker":"FHN","date":"2015-03-11","pret":-0.00419,"close":14.4}
{"ticker":"FHN","date":"2015-03-12","pret":0.01321,"close":14.64}
{"ticker":"FHN","date":"2015-03-13","pret":0.01099,"close":14.56}
{"ticker":"FHN","date":"2015-03-16","pret":0,"close":14.54}
{"ticker":"FHN","date":"2015-03-17","pret":-0.01376,"close":14.68}
{"ticker":"FHN","date":"2015-03-18","pret":0.01444,"close":14.47}
{"ticker":"FHN","date":"2015-03-19","pret":-0.01236,"close":14.26}
{"ticker":"FHN","date":"2015-03-20","pret":-0.00485,"close":14.45}
{"ticker":"FHN","date":"2015-03-23","pret":0.00416,"close":14.34}
{"ticker":"FHN","date":"2015-03-24","pret":-0.00973,"close":14.23}
{"ticker":"FHN","date":"2015-03-25","pret":-0.00701,"close":13.98}
{"ticker":"FHN","date":"2015-03-26","pret":-0.01917,"close":13.88}
{"ticker":"FHN","date":"2015-03-27","pret":-0.00719,"close":14.06}
{"ticker":"FHN","date":"2015-03-30","pret":0.02143,"close":14.37}
{"ticker":"FHN","date":"2015-03-31","pret":0.00984,"close":14.29}
{"ticker":"FHN","date":"2015-04-01","pret":-0.0028,"close":14.27}
{"ticker":"FHN","date":"2015-04-02","pret":0.0014,"close":14.36}
{"ticker":"FHN","date":"2015-04-06","pret":-0.00492,"close":14.28}
{"ticker":"FHN","date":"2015-04-07","pret":0.00632,"close":14.24}
{"ticker":"FHN","date":"2015-04-08","pret":-0.0028,"close":14.25}
{"ticker":"FHN","date":"2015-04-09","pret":-0.0007,"close":14.29}
{"ticker":"FHN","date":"2015-04-10","pret":0.0028,"close":14.35}
{"ticker":"FHN","date":"2015-04-13","pret":0.00628,"close":14.44}
{"ticker":"FHN","date":"2015-04-14","pret":-0.00139,"close":14.31}
{"ticker":"FHN","date":"2015-04-15","pret":-0.00209,"close":14.5}
{"ticker":"FHN","date":"2015-04-16","pret":0.00973,"close":14.55}
{"ticker":"FHN","date":"2015-04-17","pret":-0.01463,"close":14.28}
{"ticker":"FHN","date":"2015-04-20","pret":0.02632,"close":14.37}
{"ticker":"FHN","date":"2015-04-21","pret":-0.00824,"close":14.43}
{"ticker":"FHN","date":"2015-04-22","pret":-0.00138,"close":14.49}
{"ticker":"FHN","date":"2015-04-23","pret":-0.00276,"close":14.31}
{"ticker":"FHN","date":"2015-04-24","pret":-0.01604,"close":14.18}
{"ticker":"FHN","date":"2015-04-27","pret":-0.00352,"close":14}
{"ticker":"FHN","date":"2015-04-28","pret":-0.01064,"close":14.25}
{"ticker":"FHN","date":"2015-04-29","pret":0.01416,"close":14.41}
{"ticker":"FHN","date":"2015-04-30","pret":0.01188,"close":14.25}
{"ticker":"FHN","date":"2015-05-01","pret":-0.00627,"close":14.19}
{"ticker":"FHN","date":"2015-05-04","pret":-0.00702,"close":14.34}
{"ticker":"FHN","date":"2015-05-05","pret":0.00492,"close":14.33}
{"ticker":"FHN","date":"2015-05-06","pret":0.00489,"close":14.32}
{"ticker":"FHN","date":"2015-05-07","pret":-0.00489,"close":14.22}
{"ticker":"FHN","date":"2015-05-08","pret":0.0014,"close":14.28}
{"ticker":"FHN","date":"2015-05-11","pret":0,"close":14.38}
{"ticker":"FHN","date":"2015-05-12","pret":0.00349,"close":14.38}
{"ticker":"FHN","date":"2015-05-13","pret":0.00209,"close":14.38}
{"ticker":"FHN","date":"2015-05-14","pret":0.00555,"close":14.53}
{"ticker":"FHN","date":"2015-05-15","pret":0.00414,"close":14.37}
{"ticker":"FHN","date":"2015-05-18","pret":-0.009,"close":14.7}
{"ticker":"FHN","date":"2015-05-19","pret":0.0254,"close":14.82}
{"ticker":"FHN","date":"2015-05-20","pret":0.00406,"close":14.68}
{"ticker":"FHN","date":"2015-05-21","pret":-0.01223,"close":14.76}
{"ticker":"FHN","date":"2015-05-22","pret":0.00817,"close":14.73}
{"ticker":"FHN","date":"2015-05-26","pret":-0.00544,"close":14.75}
{"ticker":"FHN","date":"2015-05-27","pret":0.00679,"close":14.82}
{"ticker":"FHN","date":"2015-05-28","pret":0.0027,"close":14.9}
{"ticker":"FHN","date":"2015-05-29","pret":0.0074,"close":14.76}
{"ticker":"FHN","date":"2015-06-01","pret":-0.00875,"close":14.65}
{"ticker":"FHN","date":"2015-06-02","pret":-0.01293,"close":14.79}
{"ticker":"FHN","date":"2015-06-03","pret":0.01832,"close":15.01}
{"ticker":"FHN","date":"2015-06-04","pret":0.0047,"close":14.84}
{"ticker":"FHN","date":"2015-06-05","pret":0.00334,"close":15.07}
{"ticker":"FHN","date":"2015-06-08","pret":0.00333,"close":15.21}
{"ticker":"FHN","date":"2015-06-09","pret":0.01124,"close":15.39}
{"ticker":"FHN","date":"2015-06-10","pret":0.01112,"close":15.53}
{"ticker":"FHN","date":"2015-06-11","pret":0.00713,"close":15.48}
{"ticker":"FHN","date":"2015-06-12","pret":-0.00194,"close":15.32}
{"ticker":"FHN","date":"2015-06-15","pret":-0.02026,"close":15.4}
{"ticker":"FHN","date":"2015-06-16","pret":0.01637,"close":15.55}
{"ticker":"FHN","date":"2015-06-17","pret":0.01354,"close":15.36}
{"ticker":"FHN","date":"2015-06-18","pret":-0.01354,"close":15.52}
{"ticker":"FHN","date":"2015-06-19","pret":0.00324,"close":15.54}
{"ticker":"FHN","date":"2015-06-22","pret":0.01923,"close":15.76}
{"ticker":"FHN","date":"2015-06-23","pret":0.0145,"close":15.93}
{"ticker":"FHN","date":"2015-06-24","pret":-0.0088,"close":15.82}
{"ticker":"FHN","date":"2015-06-25","pret":0.00441,"close":15.79}
{"ticker":"FHN","date":"2015-06-26","pret":-0.00126,"close":15.95}
{"ticker":"FHN","date":"2015-06-29","pret":-0.01203,"close":15.46}
{"ticker":"FHN","date":"2015-06-30","pret":-0.00191,"close":15.67}
{"ticker":"FHN","date":"2015-07-01","pret":0.01205,"close":15.93}
{"ticker":"FHN","date":"2015-07-02","pret":-0.00126,"close":15.59}
{"ticker":"FHN","date":"2015-07-06","pret":-0.03142,"close":15.65}
{"ticker":"FHN","date":"2015-07-07","pret":0.01551,"close":15.48}
{"ticker":"FHN","date":"2015-07-08","pret":-0.01617,"close":15.26}
{"ticker":"FHN","date":"2015-07-09","pret":0.01102,"close":15.48}
{"ticker":"FHN","date":"2015-07-10","pret":0.0109,"close":15.61}
{"ticker":"FHN","date":"2015-07-13","pret":0.00699,"close":15.76}
{"ticker":"FHN","date":"2015-07-14","pret":-0.00763,"close":15.81}
{"ticker":"FHN","date":"2015-07-15","pret":0.01394,"close":15.88}
{"ticker":"FHN","date":"2015-07-16","pret":0.00126,"close":15.96}
{"ticker":"FHN","date":"2015-07-17","pret":0.00376,"close":15.91}
{"ticker":"FHN","date":"2015-07-20","pret":-0.00944,"close":15.98}
{"ticker":"FHN","date":"2015-07-21","pret":0.01319,"close":15.98}
{"ticker":"FHN","date":"2015-07-22","pret":-0.0025,"close":16.2}
{"ticker":"FHN","date":"2015-07-23","pret":0.01613,"close":16.03}
{"ticker":"FHN","date":"2015-07-24","pret":-0.01301,"close":15.88}
{"ticker":"FHN","date":"2015-07-27","pret":-0.02717,"close":15.63}
{"ticker":"FHN","date":"2015-07-28","pret":0.00956,"close":15.66}
{"ticker":"FHN","date":"2015-07-29","pret":-0.00573,"close":15.82}
{"ticker":"FHN","date":"2015-07-30","pret":0.00509,"close":15.84}
{"ticker":"FHN","date":"2015-07-31","pret":0.00633,"close":15.85}
{"ticker":"FHN","date":"2015-08-03","pret":-0.00126,"close":15.81}
{"ticker":"FHN","date":"2015-08-04","pret":0,"close":15.9}
{"ticker":"FHN","date":"2015-08-05","pret":0.0088,"close":16.07}
{"ticker":"FHN","date":"2015-08-06","pret":0.00935,"close":15.95}
{"ticker":"FHN","date":"2015-08-07","pret":-0.0106,"close":15.86}
{"ticker":"FHN","date":"2015-08-10","pret":0.00125,"close":16.14}
{"ticker":"FHN","date":"2015-08-11","pret":0.00188,"close":15.92}
{"ticker":"FHN","date":"2015-08-12","pret":-0.01511,"close":15.55}
{"ticker":"FHN","date":"2015-08-13","pret":-0.00956,"close":15.6}
{"ticker":"FHN","date":"2015-08-14","pret":0.00384,"close":15.91}
{"ticker":"FHN","date":"2015-08-17","pret":0.00636,"close":15.96}
{"ticker":"FHN","date":"2015-08-18","pret":0.01198,"close":15.93}
{"ticker":"FHN","date":"2015-08-19","pret":-0.00314,"close":15.73}
{"ticker":"FHN","date":"2015-08-20","pret":-0.02096,"close":15.12}
{"ticker":"FHN","date":"2015-08-21","pret":-0.03794,"close":14.71}
{"ticker":"FHN","date":"2015-08-24","pret":-0.09945,"close":13.78}
{"ticker":"FHN","date":"2015-08-25","pret":0.04323,"close":13.49}
{"ticker":"FHN","date":"2015-08-26","pret":-0.02499,"close":13.98}
{"ticker":"FHN","date":"2015-08-27","pret":0.02004,"close":14.4}
{"ticker":"FHN","date":"2015-08-28","pret":0.01687,"close":14.43}
{"ticker":"FHN","date":"2015-08-31","pret":0,"close":14.53}
{"ticker":"FHN","date":"2015-09-01","pret":-0.01051,"close":13.88}
{"ticker":"FHN","date":"2015-09-02","pret":-0.00991,"close":14.08}
{"ticker":"FHN","date":"2015-09-03","pret":0.00284,"close":14.28}
{"ticker":"FHN","date":"2015-09-04","pret":0.00566,"close":14.26}
{"ticker":"FHN","date":"2015-09-08","pret":0.02576,"close":14.68}
{"ticker":"FHN","date":"2015-09-09","pret":0.01704,"close":14.48}
{"ticker":"FHN","date":"2015-09-10","pret":-0.02462,"close":14.58}
{"ticker":"FHN","date":"2015-09-11","pret":0.00415,"close":14.5}
{"ticker":"FHN","date":"2015-09-14","pret":0,"close":14.57}
{"ticker":"FHN","date":"2015-09-15","pret":0.00893,"close":14.8}
{"ticker":"FHN","date":"2015-09-16","pret":0.00885,"close":14.8}
{"ticker":"FHN","date":"2015-09-17","pret":0,"close":14.52}
{"ticker":"FHN","date":"2015-09-18","pret":-0.03587,"close":14.05}
{"ticker":"FHN","date":"2015-09-21","pret":-0.00563,"close":14.16}
{"ticker":"FHN","date":"2015-09-22","pret":-0.01709,"close":13.87}
{"ticker":"FHN","date":"2015-09-23","pret":-0.00144,"close":14}
{"ticker":"FHN","date":"2015-09-24","pret":-0.00288,"close":13.99}
{"ticker":"FHN","date":"2015-09-25","pret":0.02564,"close":14.21}
{"ticker":"FHN","date":"2015-09-28","pret":-0.00848,"close":13.99}
{"ticker":"FHN","date":"2015-09-29","pret":-0.0064,"close":14}
{"ticker":"FHN","date":"2015-09-30","pret":0.01418,"close":14.18}
{"ticker":"FHN","date":"2015-10-01","pret":0.00281,"close":14.21}
{"ticker":"FHN","date":"2015-10-02","pret":-0.02919,"close":14.01}
{"ticker":"FHN","date":"2015-10-05","pret":0.02003,"close":14.33}
{"ticker":"FHN","date":"2015-10-06","pret":0.01127,"close":14.23}
{"ticker":"FHN","date":"2015-10-07","pret":0.00559,"close":14.39}
{"ticker":"FHN","date":"2015-10-08","pret":0,"close":14.43}
{"ticker":"FHN","date":"2015-10-09","pret":0.00348,"close":14.3}
{"ticker":"FHN","date":"2015-10-12","pret":-0.00976,"close":14.33}
{"ticker":"FHN","date":"2015-10-13","pret":0,"close":14.19}
{"ticker":"FHN","date":"2015-10-14","pret":-0.00986,"close":13.77}
{"ticker":"FHN","date":"2015-10-15","pret":-0.01641,"close":13.96}
{"ticker":"FHN","date":"2015-10-16","pret":-0.14034,"close":13.8}
{"ticker":"FHN","date":"2015-10-19","pret":0.12438,"close":13.76}
{"ticker":"FHN","date":"2015-10-20","pret":0.00946,"close":14}
{"ticker":"FHN","date":"2015-10-21","pret":0.0158,"close":13.68}
{"ticker":"FHN","date":"2015-10-22","pret":-0.01725,"close":13.83}
{"ticker":"FHN","date":"2015-10-23","pret":0.01082,"close":13.95}
{"ticker":"FHN","date":"2015-10-26","pret":0.00072,"close":13.95}
{"ticker":"FHN","date":"2015-10-27","pret":-0.00936,"close":13.78}
{"ticker":"FHN","date":"2015-10-28","pret":-0.00217,"close":14.5}
{"ticker":"FHN","date":"2015-10-29","pret":0.04882,"close":14.5}
{"ticker":"FHN","date":"2015-10-30","pret":-0.00069,"close":14.18}
{"ticker":"FHN","date":"2015-11-02","pret":-0.01462,"close":14.43}
{"ticker":"FHN","date":"2015-11-03","pret":0.00699,"close":14.32}
{"ticker":"FHN","date":"2015-11-04","pret":0,"close":14.49}
{"ticker":"FHN","date":"2015-11-05","pret":0.0097,"close":14.67}
{"ticker":"FHN","date":"2015-11-06","pret":0.03257,"close":15.2}
{"ticker":"FHN","date":"2015-11-09","pret":0.01917,"close":15.26}
{"ticker":"FHN","date":"2015-11-10","pret":-0.00328,"close":15.36}
{"ticker":"FHN","date":"2015-11-11","pret":0.01176,"close":15.14}
{"ticker":"FHN","date":"2015-11-12","pret":-0.02299,"close":14.71}
{"ticker":"FHN","date":"2015-11-13","pret":-0.0283,"close":14.57}
{"ticker":"FHN","date":"2015-11-16","pret":-0.00617,"close":14.75}
{"ticker":"FHN","date":"2015-11-17","pret":0.01434,"close":14.72}
{"ticker":"FHN","date":"2015-11-18","pret":0,"close":14.92}
{"ticker":"FHN","date":"2015-11-19","pret":0.01012,"close":14.94}
{"ticker":"FHN","date":"2015-11-20","pret":0.00669,"close":14.97}
{"ticker":"FHN","date":"2015-11-23","pret":0,"close":14.8}
{"ticker":"FHN","date":"2015-11-24","pret":-0.02225,"close":14.92}
{"ticker":"FHN","date":"2015-11-25","pret":0.01891,"close":14.89}
{"ticker":"FHN","date":"2015-11-26"}
{"ticker":"FHN","date":"2015-11-27","pret":-0.00134,"close":14.89}
{"ticker":"FHN","date":"2015-11-30","pret":0.00134,"close":14.87}
{"ticker":"FHN","date":"2015-12-01","pret":0.00067,"close":14.9}
{"ticker":"FHN","date":"2015-12-02","pret":0,"close":14.76}
{"ticker":"FHN","date":"2015-12-03","pret":-0.00402,"close":14.57}
{"ticker":"FHN","date":"2015-12-04","pret":-0.0176,"close":14.89}
{"ticker":"FHN","date":"2015-12-07","pret":0.01357,"close":14.75}
{"ticker":"FHN","date":"2015-12-08","pret":-0.01562,"close":14.52}
{"ticker":"FHN","date":"2015-12-09","pret":-0.01448,"close":14.28}
{"ticker":"FHN","date":"2015-12-10","pret":-0.00837,"close":14.47}
{"ticker":"FHN","date":"2015-12-11","pret":-0.0021,"close":14.17}
{"ticker":"FHN","date":"2015-12-14","pret":-0.00281,"close":14.17}
{"ticker":"FHN","date":"2015-12-15","pret":0.00771,"close":14.56}
{"ticker":"FHN","date":"2015-12-16","pret":0.02551,"close":14.9}
{"ticker":"FHN","date":"2015-12-17"}
{"ticker":"FHN","date":"2015-12-18","pret":-0.00614,"close":14.3}
{"ticker":"FHN","date":"2015-12-21","pret":-0.0131,"close":14.31}
{"ticker":"FHN","date":"2015-12-22","pret":-0.00139,"close":14.43}
{"ticker":"FHN","date":"2015-12-23","pret":0.0083,"close":14.62}
{"ticker":"FHN","date":"2015-12-24","pret":0.00413,"close":14.7}
{"ticker":"FHN","date":"2015-12-28","pret":0.00274,"close":14.66}
{"ticker":"FHN","date":"2015-12-29","pret":0.01157,"close":14.87}
{"ticker":"FHN","date":"2015-12-30","pret":0.00405,"close":14.71}
{"ticker":"FHN","date":"2015-12-31","pret":-0.01494,"close":14.52}
{"ticker":"FHN","date":"2016-01-04","pret":-0.02774,"close":14.16}
{"ticker":"FHN","date":"2016-01-05","pret":-0.00141,"close":14.19}
{"ticker":"FI","date":"2015-01-02","pret":-0.04664,"close":16.28}
{"ticker":"FI","date":"2015-01-05","pret":0.01892,"close":15.99}
{"ticker":"FI","date":"2015-01-06","pret":-0.0025,"close":16.07}
{"ticker":"FI","date":"2015-01-07","pret":0.00749,"close":15.51}
{"ticker":"FI","date":"2015-01-08","pret":-0.03285,"close":15.65}
{"ticker":"FI","date":"2015-01-09","pret":0.0064,"close":15.46}
{"ticker":"FI","date":"2015-01-12","pret":-0.02717,"close":15.04}
{"ticker":"FI","date":"2015-01-13","pret":-0.01055,"close":16.14}
{"ticker":"FI","date":"2015-01-14","pret":0.05918,"close":16.14}
{"ticker":"FI","date":"2015-01-15","pret":0.02101,"close":15.51}
{"ticker":"FI","date":"2015-01-16","pret":-0.05597,"close":16.03}
{"ticker":"FI","date":"2015-01-20","pret":0.0312,"close":16}
{"ticker":"FI","date":"2015-01-21","pret":0.01122,"close":16.6}
{"ticker":"FI","date":"2015-01-22","pret":0.0407,"close":16.75}
{"ticker":"FI","date":"2015-01-23","pret":-0.00777,"close":16.61}
{"ticker":"FI","date":"2015-01-26","pret":-0.0018,"close":16.79}
{"ticker":"FI","date":"2015-01-27","pret":0.0006,"close":17.38}
{"ticker":"FI","date":"2015-01-28","pret":0.04348,"close":16.05}
{"ticker":"FI","date":"2015-01-29","pret":-0.07956,"close":16.05}
{"ticker":"FI","date":"2015-01-30","pret":-0.01001,"close":16.37}
{"ticker":"FI","date":"2015-02-02","pret":0.01808,"close":16.96}
{"ticker":"FI","date":"2015-02-03","pret":0.06458,"close":16.62}
{"ticker":"FI","date":"2015-02-04","pret":-0.05842,"close":16.07}
{"ticker":"FI","date":"2015-02-05","pret":-0.00431,"close":16.89}
{"ticker":"FI","date":"2015-02-06","pret":0.04107,"close":16.6}
{"ticker":"FI","date":"2015-02-09","pret":-0.0119,"close":16.58}
{"ticker":"FI","date":"2015-02-10","pret":-0.00842,"close":16.19}
{"ticker":"FI","date":"2015-02-11","pret":-0.03378,"close":16}
{"ticker":"FI","date":"2015-02-12","pret":0.01365,"close":16.23}
{"ticker":"FI","date":"2015-02-13","pret":0.01346,"close":16.35}
{"ticker":"FI","date":"2015-02-17","pret":-0.00671,"close":17.36}
{"ticker":"FI","date":"2015-02-18","pret":0.04663,"close":16.98}
{"ticker":"FI","date":"2015-02-19","pret":-0.03024,"close":16.75}
{"ticker":"FI","date":"2015-02-20","pret":0.00839,"close":16.64}
{"ticker":"FI","date":"2015-02-23","pret":-0.01868,"close":16.3}
{"ticker":"FI","date":"2015-02-24","pret":-0.00061,"close":16.48}
{"ticker":"FI","date":"2015-02-25","pret":-0.02402,"close":17.35}
{"ticker":"FI","date":"2015-02-26","pret":0.07504,"close":17.86}
{"ticker":"FI","date":"2015-02-27","pret":0.02287,"close":17.76}
{"ticker":"FI","date":"2015-03-02","pret":0.00395,"close":17.69}
{"ticker":"FI","date":"2015-03-03","pret":0,"close":18.09}
{"ticker":"FI","date":"2015-03-04","pret":0.01287,"close":18.04}
{"ticker":"FI","date":"2015-03-05","pret":0.00111,"close":18.03}
{"ticker":"FI","date":"2015-03-06","pret":-0.00892,"close":18.41}
{"ticker":"FI","date":"2015-03-09","pret":0.03954,"close":18.1}
{"ticker":"FI","date":"2015-03-10","pret":-0.03787,"close":17.57}
{"ticker":"FI","date":"2015-03-11","pret":-0.01295,"close":17.67}
{"ticker":"FI","date":"2015-03-12","pret":0.01852,"close":17.73}
{"ticker":"FI","date":"2015-03-13","pret":-0.01175,"close":17.33}
{"ticker":"FI","date":"2015-03-16","pret":-0.03086,"close":16.97}
{"ticker":"FI","date":"2015-03-17","pret":-0.01579,"close":16.73}
{"ticker":"FI","date":"2015-03-18","pret":-0.02146,"close":17.18}
{"ticker":"FI","date":"2015-03-19","pret":0.02146,"close":17.23}
{"ticker":"FI","date":"2015-03-20","pret":0.0302,"close":17.84}
{"ticker":"FI","date":"2015-03-23","pret":0.02039,"close":17.42}
{"ticker":"FI","date":"2015-03-24","pret":-0.02497,"close":17.57}
{"ticker":"FI","date":"2015-03-25","pret":0.0154,"close":17.45}
{"ticker":"FI","date":"2015-03-26","pret":-0.00057,"close":17.55}
{"ticker":"FI","date":"2015-03-27","pret":-0.00625,"close":17.72}
{"ticker":"FI","date":"2015-03-30","pret":0.03692,"close":18.8}
{"ticker":"FI","date":"2015-03-31","pret":0.02065,"close":18.7}
{"ticker":"FI","date":"2015-04-01","pret":0.00054,"close":19.06}
{"ticker":"FI","date":"2015-04-02","pret":0.00429,"close":18.4}
{"ticker":"FI","date":"2015-04-06","pret":-0.00752,"close":18.89}
{"ticker":"FI","date":"2015-04-07","pret":0.01605,"close":19.04}
{"ticker":"FI","date":"2015-04-08","pret":0.01318,"close":19.06}
{"ticker":"FI","date":"2015-04-09","pret":0.00052,"close":19.46}
{"ticker":"FI","date":"2015-04-10","pret":-0.01,"close":19.3}
{"ticker":"FI","date":"2015-04-13","pret":0.0173,"close":19.07}
{"ticker":"FI","date":"2015-04-14","pret":-0.00364,"close":19.08}
{"ticker":"FI","date":"2015-04-15","pret":0.00208,"close":19.98}
{"ticker":"FI","date":"2015-04-16","pret":0.0383,"close":19.45}
{"ticker":"FI","date":"2015-04-17","pret":-0.02588,"close":19.07}
{"ticker":"FI","date":"2015-04-20","pret":-0.02394,"close":19.28}
{"ticker":"FI","date":"2015-04-21","pret":0.01619,"close":18.8}
{"ticker":"FI","date":"2015-04-22","pret":-0.02678,"close":18.91}
{"ticker":"FI","date":"2015-04-23","pret":0.01269,"close":19.16}
{"ticker":"FI","date":"2015-04-24","pret":0.00262,"close":18.8}
{"ticker":"FI","date":"2015-04-27","pret":-0.00631,"close":18.91}
{"ticker":"FI","date":"2015-04-28","pret":-0.00423,"close":18.8}
{"ticker":"FI","date":"2015-04-29","pret":0.03231,"close":20.56}
{"ticker":"FI","date":"2015-04-30","pret":0.0679,"close":20.8}
{"ticker":"FI","date":"2015-05-01","pret":-0.0024,"close":21.21}
{"ticker":"FI","date":"2015-05-04","pret":0.02748,"close":21.07}
{"ticker":"FI","date":"2015-05-05","pret":-0.00421,"close":20.64}
{"ticker":"FI","date":"2015-05-06","pret":-0.01847,"close":21.19}
{"ticker":"FI","date":"2015-05-07","pret":0.00904,"close":20.74}
{"ticker":"FI","date":"2015-05-08","pret":-0.0057,"close":21.21}
{"ticker":"FI","date":"2015-05-11","pret":0.00854,"close":20.84}
{"ticker":"FI","date":"2015-05-12","pret":-0.01523,"close":21.01}
{"ticker":"FI","date":"2015-05-13","pret":0.01523,"close":20.94}
{"ticker":"FI","date":"2015-05-14","pret":-0.00521,"close":21.2}
{"ticker":"FI","date":"2015-05-15","pret":-0.00095,"close":20.91}
{"ticker":"FI","date":"2015-05-18","pret":-0.00955,"close":20.98}
{"ticker":"FI","date":"2015-05-19","pret":-0.00192,"close":20.36}
{"ticker":"FI","date":"2015-05-20","pret":-0.02335,"close":20.12}
{"ticker":"FI","date":"2015-05-21","pret":-0.00394,"close":20.7}
{"ticker":"FI","date":"2015-05-22","pret":0.01569,"close":20.44}
{"ticker":"FI","date":"2015-05-26","pret":-0.01866,"close":20.22}
{"ticker":"FI","date":"2015-05-27","pret":0,"close":20.27}
{"ticker":"FI","date":"2015-05-28","pret":0.00198,"close":20}
{"ticker":"FI","date":"2015-05-29","pret":-0.00695,"close":19.82}
{"ticker":"FI","date":"2015-06-01","pret":-0.0075,"close":20.26}
{"ticker":"FI","date":"2015-06-02","pret":0.02576,"close":20.6}
{"ticker":"FI","date":"2015-06-03","pret":-0.00098,"close":20.26}
{"ticker":"FI","date":"2015-06-04","pret":-0.01678,"close":19.84}
{"ticker":"FI","date":"2015-06-05","pret":-0.0191,"close":20.22}
{"ticker":"FI","date":"2015-06-08","pret":0.02456,"close":19.87}
{"ticker":"FI","date":"2015-06-09","pret":-0.01095,"close":20.11}
{"ticker":"FI","date":"2015-06-10","pret":0.01786,"close":20.45}
{"ticker":"FI","date":"2015-06-11","pret":0.00392,"close":19.65}
{"ticker":"FI","date":"2015-06-12","pret":-0.04456,"close":19.83}
{"ticker":"FI","date":"2015-06-15","pret":0.00613,"close":19.7}
{"ticker":"FI","date":"2015-06-16","pret":-0.00153,"close":19.53}
{"ticker":"FI","date":"2015-06-17","pret":0,"close":19.38}
{"ticker":"FI","date":"2015-06-18","pret":-0.00768,"close":19.19}
{"ticker":"FI","date":"2015-06-19","pret":-0.01292,"close":18.77}
{"ticker":"FI","date":"2015-06-22","pret":-0.01732,"close":19.08}
{"ticker":"FI","date":"2015-06-23","pret":0.01053,"close":19.4}
{"ticker":"FI","date":"2015-06-24","pret":0.01094,"close":19.11}
{"ticker":"FI","date":"2015-06-25","pret":-0.00728,"close":19.15}
{"ticker":"FI","date":"2015-06-26","pret":0.00261,"close":19.09}
{"ticker":"FI","date":"2015-06-29","pret":-0.02051,"close":18.83}
{"ticker":"FI","date":"2015-06-30","pret":0.00899,"close":18.84}
{"ticker":"FI","date":"2015-07-01","pret":-0.00475,"close":18.41}
{"ticker":"FI","date":"2015-07-02","pret":-0.00584,"close":18.63}
{"ticker":"FI","date":"2015-07-06","pret":-0.02424,"close":17.86}
{"ticker":"FI","date":"2015-07-07","pret":-0.03045,"close":17.88}
{"ticker":"FI","date":"2015-07-08","pret":-0.0062,"close":17.41}
{"ticker":"FI","date":"2015-07-09","pret":0.0017,"close":17.66}
{"ticker":"FI","date":"2015-07-10","pret":0.00731,"close":17.44}
{"ticker":"FI","date":"2015-07-13","pret":-0.02325,"close":17.4}
{"ticker":"FI","date":"2015-07-14","pret":-0.00115,"close":17.67}
{"ticker":"FI","date":"2015-07-15","pret":0.01085,"close":17.24}
{"ticker":"FI","date":"2015-07-16","pret":-0.012,"close":17.12}
{"ticker":"FI","date":"2015-07-17","pret":-0.0174,"close":17.05}
{"ticker":"FI","date":"2015-07-20","pret":0,"close":17.27}
{"ticker":"FI","date":"2015-07-21","pret":0.0174,"close":16.91}
{"ticker":"FI","date":"2015-07-22","pret":-0.04409,"close":16.02}
{"ticker":"FI","date":"2015-07-23","pret":-0.02803,"close":16.8}
{"ticker":"FI","date":"2015-07-24","pret":0.03582,"close":16.75}
{"ticker":"FI","date":"2015-07-27","pret":-0.0217,"close":16.24}
{"ticker":"FI","date":"2015-07-28","pret":-0.00673,"close":16.7}
{"ticker":"FI","date":"2015-07-29","pret":0.01703,"close":16.79}
{"ticker":"FI","date":"2015-07-30","pret":0.00481,"close":16.52}
{"ticker":"FI","date":"2015-07-31","pret":-0.00965,"close":16.19}
{"ticker":"FI","date":"2015-08-03","pret":-0.0289,"close":15.8}
{"ticker":"FI","date":"2015-08-04","pret":-0.00751,"close":15.57}
{"ticker":"FI","date":"2015-08-05","pret":-0.0928,"close":14.93}
{"ticker":"FI","date":"2015-08-06","pret":0.01302,"close":15.35}
{"ticker":"FI","date":"2015-08-07","pret":0.0361,"close":14.93}
{"ticker":"FI","date":"2015-08-10","pret":-0.01722,"close":15.62}
{"ticker":"FI","date":"2015-08-11","pret":0.02702,"close":15.68}
{"ticker":"FI","date":"2015-08-12","pret":0.0174,"close":16}
{"ticker":"FI","date":"2015-08-13","pret":0.01207,"close":15.66}
{"ticker":"FI","date":"2015-08-14","pret":-0.01271,"close":15.51}
{"ticker":"FI","date":"2015-08-17","pret":-0.01741,"close":15.21}
{"ticker":"FI","date":"2015-08-18","pret":-0.00849,"close":15.13}
{"ticker":"FI","date":"2015-08-19","pret":-0.00724,"close":15.03}
{"ticker":"FI","date":"2015-08-20","pret":-0.00331,"close":14.87}
{"ticker":"FI","date":"2015-08-21","pret":-0.02213,"close":14.86}
{"ticker":"FI","date":"2015-08-24","pret":-0.03659,"close":14.09}
{"ticker":"FI","date":"2015-08-25","pret":0.0084,"close":14.24}
{"ticker":"FI","date":"2015-08-26","pret":0.00348,"close":14.62}
{"ticker":"FI","date":"2015-08-27","pret":0.01995,"close":15.43}
{"ticker":"FI","date":"2015-08-28","pret":0.03744,"close":15.94}
{"ticker":"FI","date":"2015-08-31","pret":0.04114,"close":16.31}
{"ticker":"FI","date":"2015-09-01","pret":0,"close":16.16}
{"ticker":"FI","date":"2015-09-02","pret":0.02057,"close":16.4}
{"ticker":"FI","date":"2015-09-03","pret":0.01165,"close":16.89}
{"ticker":"FI","date":"2015-09-04","pret":0.01633,"close":16.68}
{"ticker":"FI","date":"2015-09-08","pret":0.01311,"close":16.71}
{"ticker":"FI","date":"2015-09-09","pret":-0.00475,"close":16.42}
{"ticker":"FI","date":"2015-09-10","pret":-0.01559,"close":16.52}
{"ticker":"FI","date":"2015-09-11","pret":-0.02076,"close":16.43}
{"ticker":"FI","date":"2015-09-14","pret":0.00982,"close":16.25}
{"ticker":"FI","date":"2015-09-15","pret":-0.00306,"close":16.46}
{"ticker":"FI","date":"2015-09-16","pret":0.01097,"close":16.95}
{"ticker":"FI","date":"2015-09-17","pret":0.0204,"close":16.76}
{"ticker":"FI","date":"2015-09-18","pret":-0.03751,"close":16.27}
{"ticker":"FI","date":"2015-09-21","pret":0.00369,"close":16.25}
{"ticker":"FI","date":"2015-09-22","pret":-0.02048,"close":15.98}
{"ticker":"FI","date":"2015-09-23","pret":0.0075,"close":15.84}
{"ticker":"FI","date":"2015-09-24","pret":-0.01884,"close":15.84}
{"ticker":"FI","date":"2015-09-25","pret":0.0126,"close":15.96}
{"ticker":"FI","date":"2015-09-28","pret":-0.0126,"close":15.35}
{"ticker":"FI","date":"2015-09-29","pret":-0.01727,"close":15.33}
{"ticker":"FI","date":"2015-09-30","pret":-0.00453,"close":15.33}
{"ticker":"FI","date":"2015-10-01","pret":0.0071,"close":15.03}
{"ticker":"FI","date":"2015-10-02","pret":-0.03871,"close":15.9}
{"ticker":"FI","date":"2015-10-05","pret":0.0553,"close":16.46}
{"ticker":"FI","date":"2015-10-06","pret":0.11412,"close":17.26}
{"ticker":"FI","date":"2015-10-07","pret":-0.02054,"close":17.65}
{"ticker":"FI","date":"2015-10-08","pret":0.00632,"close":17.68}
{"ticker":"FI","date":"2015-10-09","pret":0.01872,"close":17.9}
{"ticker":"FI","date":"2015-10-12","pret":0.00672,"close":17.53}
{"ticker":"FI","date":"2015-10-13","pret":-0.03062,"close":17.46}
{"ticker":"FI","date":"2015-10-14","pret":0.00058,"close":17.51}
{"ticker":"FI","date":"2015-10-15","pret":-0.00058,"close":17.95}
{"ticker":"FI","date":"2015-10-16","pret":0.0295,"close":17.66}
{"ticker":"FI","date":"2015-10-19","pret":-0.02433,"close":17.32}
{"ticker":"FI","date":"2015-10-20","pret":-0.00805,"close":18.08}
{"ticker":"FI","date":"2015-10-21","pret":0.03962,"close":17.48}
{"ticker":"FI","date":"2015-10-22","pret":-0.0151,"close":17.67}
{"ticker":"FI","date":"2015-10-23","pret":-0.00962,"close":17.68}
{"ticker":"FI","date":"2015-10-26","pret":0.00454,"close":17.39}
{"ticker":"FI","date":"2015-10-27","pret":-0.0293,"close":17.32}
{"ticker":"FI","date":"2015-10-28","pret":0.01505,"close":17.18}
{"ticker":"FI","date":"2015-10-29","pret":-0.01214,"close":16.77}
{"ticker":"FI","date":"2015-10-30","pret":-0.01996,"close":17.16}
{"ticker":"FI","date":"2015-11-02","pret":-0.00655,"close":17.22}
{"ticker":"FI","date":"2015-11-03","pret":0.02999,"close":17.21}
{"ticker":"FI","date":"2015-11-04","pret":-0.10626,"close":17.41}
{"ticker":"FI","date":"2015-11-05","pret":0.10858,"close":17.25}
{"ticker":"FI","date":"2015-11-06","pret":0.01207,"close":17.07}
{"ticker":"FI","date":"2015-11-09","pret":-0.0278,"close":17.07}
{"ticker":"FI","date":"2015-11-10","pret":-0.01003,"close":16.88}
{"ticker":"FI","date":"2015-11-11","pret":0.00827,"close":16.71}
{"ticker":"FI","date":"2015-11-12","pret":-0.03532,"close":16.34}
{"ticker":"FI","date":"2015-11-13","pret":-0.00305,"close":16.51}
{"ticker":"FI","date":"2015-11-16","pret":0.00973,"close":16.94}
{"ticker":"FI","date":"2015-11-17","pret":0.02096,"close":16.64}
{"ticker":"FI","date":"2015-11-18","pret":-0.00475,"close":16.97}
{"ticker":"FI","date":"2015-11-19","pret":0.00594,"close":16.47}
{"ticker":"FI","date":"2015-11-20","pret":-0.02518,"close":16.54}
{"ticker":"FI","date":"2015-11-23","pret":-0.00182,"close":16.64}
{"ticker":"FI","date":"2015-11-24","pret":0.01209,"close":17.11}
{"ticker":"FI","date":"2015-11-25","pret":0.01846,"close":16.98}
{"ticker":"FI","date":"2015-11-26"}
{"ticker":"FI","date":"2015-11-27","pret":-0.00829,"close":16.62}
{"ticker":"FI","date":"2015-11-30","pret":0.01124,"close":16.9}
{"ticker":"FI","date":"2015-12-01","pret":-0.00708,"close":17.05}
{"ticker":"FI","date":"2015-12-02","pret":-0.00059,"close":16.34}
{"ticker":"FI","date":"2015-12-03","pret":-0.01976,"close":16.38}
{"ticker":"FI","date":"2015-12-04","pret":-0.02077,"close":16.21}
{"ticker":"FI","date":"2015-12-07","pret":-0.02563,"close":15.57}
{"ticker":"FI","date":"2015-12-08","pret":-0.03022,"close":15.63}
{"ticker":"FI","date":"2015-12-09","pret":0.02705,"close":15.64}
{"ticker":"FI","date":"2015-12-10","pret":-0.01472,"close":15.63}
{"ticker":"FI","date":"2015-12-11","pret":-0.00323,"close":15.24}
{"ticker":"FI","date":"2015-12-14","pret":-0.00129,"close":15.69}
{"ticker":"FI","date":"2015-12-15","pret":0.02747,"close":16.43}
{"ticker":"FI","date":"2015-12-16","pret":0.03041,"close":16.24}
{"ticker":"FI","date":"2015-12-17"}
{"ticker":"FI","date":"2015-12-18","pret":-0.05207,"close":15.61}
{"ticker":"FI","date":"2015-12-21","pret":0.00834,"close":15.47}
{"ticker":"FI","date":"2015-12-22","pret":-0.00834,"close":15.95}
{"ticker":"FI","date":"2015-12-23","pret":0.04593,"close":16.72}
{"ticker":"FI","date":"2015-12-24","pret":0.0237,"close":16.41}
{"ticker":"FI","date":"2015-12-28","pret":-0.02925,"close":16.06}
{"ticker":"FI","date":"2015-12-29","pret":0.00862,"close":16.24}
{"ticker":"FI","date":"2015-12-30","pret":-0.02232,"close":16.03}
{"ticker":"FI","date":"2015-12-31","pret":-0.00126,"close":16.69}
{"ticker":"FI","date":"2016-01-04","pret":0.05318,"close":16.6}
{"ticker":"FI","date":"2016-01-05","pret":-0.0156,"close":16.24}
{"ticker":"FIBK","date":"2015-01-02","pret":0,"close":27.26}
{"ticker":"FIBK","date":"2015-01-05","pret":-0.03452,"close":26.63}
{"ticker":"FIBK","date":"2015-01-06","pret":-0.01602,"close":25.67}
{"ticker":"FIBK","date":"2015-01-07","pret":-0.03206,"close":25.82}
{"ticker":"FIBK","date":"2015-01-08","pret":0.00888,"close":26.25}
{"ticker":"FIBK","date":"2015-01-09","pret":0.00804,"close":25.64}
{"ticker":"FIBK","date":"2015-01-12","pret":-0.02863,"close":25.56}
{"ticker":"FIBK","date":"2015-01-13","pret":0.00118,"close":24.97}
{"ticker":"FIBK","date":"2015-01-14","pret":-0.03308,"close":24.39}
{"ticker":"FIBK","date":"2015-01-15","pret":-0.01346,"close":24.21}
{"ticker":"FIBK","date":"2015-01-16","pret":-0.00908,"close":24.45}
{"ticker":"FIBK","date":"2015-01-20","pret":0.01399,"close":24.26}
{"ticker":"FIBK","date":"2015-01-21","pret":-0.00986,"close":24.1}
{"ticker":"FIBK","date":"2015-01-22","pret":0,"close":24.72}
{"ticker":"FIBK","date":"2015-01-23","pret":0.01881,"close":25.18}
{"ticker":"FIBK","date":"2015-01-26","pret":0.01527,"close":25.32}
{"ticker":"FIBK","date":"2015-01-27","pret":0.00438,"close":25.01}
{"ticker":"FIBK","date":"2015-01-28","pret":-0.00398,"close":24.36}
{"ticker":"FIBK","date":"2015-01-29","pret":-0.03159,"close":24.7}
{"ticker":"FIBK","date":"2015-01-30","pret":0.00574,"close":23.9}
{"ticker":"FIBK","date":"2015-02-02","pret":-0.01817,"close":24.99}
{"ticker":"FIBK","date":"2015-02-03","pret":0.04282,"close":25.64}
{"ticker":"FIBK","date":"2015-02-04","pret":0.01624,"close":25.04}
{"ticker":"FIBK","date":"2015-02-05","pret":-0.01106,"close":25.74}
{"ticker":"FIBK","date":"2015-02-06","pret":0.02665,"close":26.26}
{"ticker":"FIBK","date":"2015-02-09","pret":0.00886,"close":25.82}
{"ticker":"FIBK","date":"2015-02-10","pret":-0.00422,"close":25.91}
{"ticker":"FIBK","date":"2015-02-11","pret":-0.00967,"close":25.72}
{"ticker":"FIBK","date":"2015-02-12","pret":0.00658,"close":26.09}
{"ticker":"FIBK","date":"2015-02-13","pret":0.00961,"close":26.15}
{"ticker":"FIBK","date":"2015-02-17","pret":0,"close":26.39}
{"ticker":"FIBK","date":"2015-02-18","pret":0.00344,"close":26.08}
{"ticker":"FIBK","date":"2015-02-19","pret":-0.00573,"close":26.49}
{"ticker":"FIBK","date":"2015-02-20","pret":0.01635,"close":26.63}
{"ticker":"FIBK","date":"2015-02-23","pret":-0.00075,"close":26.56}
{"ticker":"FIBK","date":"2015-02-24","pret":0.00113,"close":26.7}
{"ticker":"FIBK","date":"2015-02-25","pret":0.00451,"close":26.6}
{"ticker":"FIBK","date":"2015-02-26","pret":-0.00564,"close":26.83}
{"ticker":"FIBK","date":"2015-02-27","pret":0.00527,"close":26.39}
{"ticker":"FIBK","date":"2015-03-02","pret":-0.01132,"close":26.5}
{"ticker":"FIBK","date":"2015-03-03","pret":0,"close":26.32}
{"ticker":"FIBK","date":"2015-03-04","pret":-0.00304,"close":26.28}
{"ticker":"FIBK","date":"2015-03-05","pret":0.0019,"close":26.56}
{"ticker":"FIBK","date":"2015-03-06","pret":0.00304,"close":26.96}
{"ticker":"FIBK","date":"2015-03-09","pret":0.02026,"close":27.28}
{"ticker":"FIBK","date":"2015-03-10","pret":0.00111,"close":26.65}
{"ticker":"FIBK","date":"2015-03-11","pret":-0.01269,"close":26.67}
{"ticker":"FIBK","date":"2015-03-12","pret":0.01046,"close":27.58}
{"ticker":"FIBK","date":"2015-03-13","pret":0.02605,"close":27.48}
{"ticker":"FIBK","date":"2015-03-16","pret":0.00072,"close":27.25}
{"ticker":"FIBK","date":"2015-03-17","pret":-0.019,"close":27.25}
{"ticker":"FIBK","date":"2015-03-18","pret":0.00442,"close":26.91}
{"ticker":"FIBK","date":"2015-03-19","pret":-0.01368,"close":27.08}
{"ticker":"FIBK","date":"2015-03-20","pret":0.01184,"close":27.62}
{"ticker":"FIBK","date":"2015-03-23","pret":0.01606,"close":27.21}
{"ticker":"FIBK","date":"2015-03-24","pret":-0.01385,"close":27.07}
{"ticker":"FIBK","date":"2015-03-25","pret":-0.00331,"close":26.68}
{"ticker":"FIBK","date":"2015-03-26","pret":-0.02009,"close":26.91}
{"ticker":"FIBK","date":"2015-03-27","pret":0.00861,"close":27.13}
{"ticker":"FIBK","date":"2015-03-30","pret":0.01846,"close":27.71}
{"ticker":"FIBK","date":"2015-03-31","pret":0.00765,"close":27.82}
{"ticker":"FIBK","date":"2015-04-01","pret":0.00831,"close":27.77}
{"ticker":"FIBK","date":"2015-04-02","pret":0.0018,"close":27.89}
{"ticker":"FIBK","date":"2015-04-06","pret":-0.00252,"close":27.53}
{"ticker":"FIBK","date":"2015-04-07","pret":-0.01087,"close":27.49}
{"ticker":"FIBK","date":"2015-04-08","pret":-0.00584,"close":27.55}
{"ticker":"FIBK","date":"2015-04-09","pret":0.00402,"close":27.45}
{"ticker":"FIBK","date":"2015-04-10","pret":0.00437,"close":27.55}
{"ticker":"FIBK","date":"2015-04-13","pret":0.00254,"close":28.16}
{"ticker":"FIBK","date":"2015-04-14","pret":0.01973,"close":27.81}
{"ticker":"FIBK","date":"2015-04-15","pret":-0.00892,"close":28.39}
{"ticker":"FIBK","date":"2015-04-16","pret":0.01776,"close":28.18}
{"ticker":"FIBK","date":"2015-04-17","pret":-0.01633,"close":27.73}
{"ticker":"FIBK","date":"2015-04-20","pret":-0.00143,"close":27.99}
{"ticker":"FIBK","date":"2015-04-21","pret":0.00679,"close":28.13}
{"ticker":"FIBK","date":"2015-04-22","pret":-0.00107,"close":28.41}
{"ticker":"FIBK","date":"2015-04-23","pret":0.0071,"close":28.24}
{"ticker":"FIBK","date":"2015-04-24","pret":-0.00106,"close":28.06}
{"ticker":"FIBK","date":"2015-04-27","pret":-0.00604,"close":27.79}
{"ticker":"FIBK","date":"2015-04-28","pret":-0.02929,"close":27.77}
{"ticker":"FIBK","date":"2015-04-29","pret":0,"close":27.51}
{"ticker":"FIBK","date":"2015-04-30","pret":0.00476,"close":27.06}
{"ticker":"FIBK","date":"2015-05-01","pret":-0.00844,"close":27.11}
{"ticker":"FIBK","date":"2015-05-04","pret":-0.00258,"close":27.12}
{"ticker":"FIBK","date":"2015-05-05","pret":0,"close":27.17}
{"ticker":"FIBK","date":"2015-05-06","pret":0.00846,"close":27.16}
{"ticker":"FIBK","date":"2015-05-07","pret":-0.00551,"close":26.94}
{"ticker":"FIBK","date":"2015-05-08","pret":-0.00184,"close":27.07}
{"ticker":"FIBK","date":"2015-05-11","pret":-0.00111,"close":27.15}
{"ticker":"FIBK","date":"2015-05-12","pret":0.00037,"close":27.15}
{"ticker":"FIBK","date":"2015-05-13","pret":0.00626,"close":27.28}
{"ticker":"FIBK","date":"2015-05-14","pret":0.00293,"close":27.45}
{"ticker":"FIBK","date":"2015-05-15","pret":0.00256,"close":26.83}
{"ticker":"FIBK","date":"2015-05-18","pret":-0.01952,"close":27.2}
{"ticker":"FIBK","date":"2015-05-19","pret":0.01624,"close":27.59}
{"ticker":"FIBK","date":"2015-05-20","pret":0.01309,"close":27.63}
{"ticker":"FIBK","date":"2015-05-21","pret":0,"close":27.52}
{"ticker":"FIBK","date":"2015-05-22","pret":-0.00471,"close":27.31}
{"ticker":"FIBK","date":"2015-05-26","pret":-0.01499,"close":27.01}
{"ticker":"FIBK","date":"2015-05-27","pret":-0.00369,"close":27.38}
{"ticker":"FIBK","date":"2015-05-28","pret":0.01396,"close":27.38}
{"ticker":"FIBK","date":"2015-05-29","pret":-0.00036,"close":27.24}
{"ticker":"FIBK","date":"2015-06-01","pret":0.00291,"close":26.89}
{"ticker":"FIBK","date":"2015-06-02","pret":-0.02356,"close":26.89}
{"ticker":"FIBK","date":"2015-06-03","pret":0.00223,"close":27.48}
{"ticker":"FIBK","date":"2015-06-04","pret":0.01878,"close":27.24}
{"ticker":"FIBK","date":"2015-06-05","pret":-0.00256,"close":27.97}
{"ticker":"FIBK","date":"2015-06-08","pret":0.02384,"close":27.69}
{"ticker":"FIBK","date":"2015-06-09","pret":-0.00933,"close":28.03}
{"ticker":"FIBK","date":"2015-06-10","pret":0.01821,"close":28.63}
{"ticker":"FIBK","date":"2015-06-11","pret":0.01231,"close":28.56}
{"ticker":"FIBK","date":"2015-06-12","pret":-0.00737,"close":28.5}
{"ticker":"FIBK","date":"2015-06-15","pret":-0.00742,"close":27.94}
{"ticker":"FIBK","date":"2015-06-16","pret":-0.00712,"close":28.32}
{"ticker":"FIBK","date":"2015-06-17","pret":0.01806,"close":27.99}
{"ticker":"FIBK","date":"2015-06-18","pret":-0.01023,"close":28.19}
{"ticker":"FIBK","date":"2015-06-19","pret":0.00142,"close":28.08}
{"ticker":"FIBK","date":"2015-06-22","pret":-0.00177,"close":28.32}
{"ticker":"FIBK","date":"2015-06-23","pret":0.00636,"close":28.69}
{"ticker":"FIBK","date":"2015-06-24","pret":0.00982,"close":28.5}
{"ticker":"FIBK","date":"2015-06-25","pret":0,"close":28.79}
{"ticker":"FIBK","date":"2015-06-26","pret":0.00695,"close":28.66}
{"ticker":"FIBK","date":"2015-06-29","pret":-0.01396,"close":27.91}
{"ticker":"FIBK","date":"2015-06-30","pret":-0.00882,"close":27.74}
{"ticker":"FIBK","date":"2015-07-01","pret":-0.01284,"close":27.89}
{"ticker":"FIBK","date":"2015-07-02","pret":0.00287,"close":27.51}
{"ticker":"FIBK","date":"2015-07-06","pret":-0.02759,"close":27.69}
{"ticker":"FIBK","date":"2015-07-07","pret":0.0157,"close":27.06}
{"ticker":"FIBK","date":"2015-07-08","pret":-0.02569,"close":27.07}
{"ticker":"FIBK","date":"2015-07-09","pret":0.01878,"close":27.23}
{"ticker":"FIBK","date":"2015-07-10","pret":0.00364,"close":27.88}
{"ticker":"FIBK","date":"2015-07-13","pret":0.01515,"close":28.13}
{"ticker":"FIBK","date":"2015-07-14","pret":0.00143,"close":27.87}
{"ticker":"FIBK","date":"2015-07-15","pret":-0.00215,"close":28.09}
{"ticker":"FIBK","date":"2015-07-16","pret":0.01494,"close":28.17}
{"ticker":"FIBK","date":"2015-07-17","pret":-0.00566,"close":27.81}
{"ticker":"FIBK","date":"2015-07-20","pret":-0.01035,"close":27.8}
{"ticker":"FIBK","date":"2015-07-21","pret":0.00036,"close":28.09}
{"ticker":"FIBK","date":"2015-07-22","pret":0.00963,"close":28.5}
{"ticker":"FIBK","date":"2015-07-23","pret":0.0155,"close":28.12}
{"ticker":"FIBK","date":"2015-07-24","pret":-0.0155,"close":27.81}
{"ticker":"FIBK","date":"2015-07-27","pret":-0.0219,"close":27.53}
{"ticker":"FIBK","date":"2015-07-28","pret":0.00651,"close":27.2}
{"ticker":"FIBK","date":"2015-07-29","pret":-0.01783,"close":27.35}
{"ticker":"FIBK","date":"2015-07-30","pret":0.01638,"close":27.83}
{"ticker":"FIBK","date":"2015-07-31","pret":0.0018,"close":27.73}
{"ticker":"FIBK","date":"2015-08-03","pret":0,"close":28}
{"ticker":"FIBK","date":"2015-08-04","pret":0.01183,"close":28.05}
{"ticker":"FIBK","date":"2015-08-05","pret":0.00498,"close":28.32}
{"ticker":"FIBK","date":"2015-08-06","pret":0.00777,"close":28.14}
{"ticker":"FIBK","date":"2015-08-07","pret":-0.01168,"close":27.88}
{"ticker":"FIBK","date":"2015-08-10","pret":0.00071,"close":28.01}
{"ticker":"FIBK","date":"2015-08-11","pret":-0.01108,"close":27.77}
{"ticker":"FIBK","date":"2015-08-12","pret":-0.01376,"close":27.45}
{"ticker":"FIBK","date":"2015-08-13","pret":0.00291,"close":27.64}
{"ticker":"FIBK","date":"2015-08-14","pret":0.0029,"close":28.13}
{"ticker":"FIBK","date":"2015-08-17","pret":0.01618,"close":28.06}
{"ticker":"FIBK","date":"2015-08-18","pret":0.00285,"close":28.06}
{"ticker":"FIBK","date":"2015-08-19","pret":-0.00535,"close":27.74}
{"ticker":"FIBK","date":"2015-08-20","pret":-0.0184,"close":27.16}
{"ticker":"FIBK","date":"2015-08-21","pret":-0.02433,"close":26.83}
{"ticker":"FIBK","date":"2015-08-24","pret":-0.03803,"close":25.87}
{"ticker":"FIBK","date":"2015-08-25","pret":0.03279,"close":25.68}
{"ticker":"FIBK","date":"2015-08-26","pret":-0.0174,"close":26.25}
{"ticker":"FIBK","date":"2015-08-27","pret":0.01063,"close":26.3}
{"ticker":"FIBK","date":"2015-08-28","pret":-0.01178,"close":26.22}
{"ticker":"FIBK","date":"2015-08-31","pret":-0.00153,"close":26.68}
{"ticker":"FIBK","date":"2015-09-01","pret":0.00686,"close":25.87}
{"ticker":"FIBK","date":"2015-09-02","pret":-0.00648,"close":26.28}
{"ticker":"FIBK","date":"2015-09-03","pret":0.00724,"close":26.38}
{"ticker":"FIBK","date":"2015-09-04","pret":-0.01069,"close":26.19}
{"ticker":"FIBK","date":"2015-09-08","pret":0.01826,"close":26.74}
{"ticker":"FIBK","date":"2015-09-09","pret":0.01645,"close":26.68}
{"ticker":"FIBK","date":"2015-09-10","pret":-0.01156,"close":26.85}
{"ticker":"FIBK","date":"2015-09-11","pret":0.00449,"close":26.8}
{"ticker":"FIBK","date":"2015-09-14","pret":0.00112,"close":26.92}
{"ticker":"FIBK","date":"2015-09-15","pret":0.00372,"close":27.47}
{"ticker":"FIBK","date":"2015-09-16","pret":0.0206,"close":27.75}
{"ticker":"FIBK","date":"2015-09-17","pret":0.01086,"close":27.13}
{"ticker":"FIBK","date":"2015-09-18","pret":-0.04079,"close":27.4}
{"ticker":"FIBK","date":"2015-09-21","pret":0.03501,"close":27.6}
{"ticker":"FIBK","date":"2015-09-22","pret":-0.01056,"close":27.28}
{"ticker":"FIBK","date":"2015-09-23","pret":0.0011,"close":27.67}
{"ticker":"FIBK","date":"2015-09-24","pret":0.00474,"close":27.73}
{"ticker":"FIBK","date":"2015-09-25","pret":0.01875,"close":27.96}
{"ticker":"FIBK","date":"2015-09-28","pret":-0.00501,"close":27.53}
{"ticker":"FIBK","date":"2015-09-29","pret":-0.01046,"close":27.38}
{"ticker":"FIBK","date":"2015-09-30","pret":0.0029,"close":27.84}
{"ticker":"FIBK","date":"2015-10-01","pret":0.00361,"close":27.74}
{"ticker":"FIBK","date":"2015-10-02","pret":-0.01123,"close":27.12}
{"ticker":"FIBK","date":"2015-10-05","pret":-0.00915,"close":27.7}
{"ticker":"FIBK","date":"2015-10-06","pret":0.0193,"close":27.62}
{"ticker":"FIBK","date":"2015-10-07","pret":-0.00036,"close":27.92}
{"ticker":"FIBK","date":"2015-10-08","pret":0.00504,"close":28.18}
{"ticker":"FIBK","date":"2015-10-09","pret":0.01426,"close":27.88}
{"ticker":"FIBK","date":"2015-10-12","pret":-0.01462,"close":28.04}
{"ticker":"FIBK","date":"2015-10-13","pret":0.00537,"close":27.74}
{"ticker":"FIBK","date":"2015-10-14","pret":-0.00933,"close":26.87}
{"ticker":"FIBK","date":"2015-10-15","pret":-0.02705,"close":27.42}
{"ticker":"FIBK","date":"2015-10-16","pret":0.01945,"close":27.52}
{"ticker":"FIBK","date":"2015-10-19","pret":-0.00364,"close":27.51}
{"ticker":"FIBK","date":"2015-10-20","pret":0.00255,"close":27.78}
{"ticker":"FIBK","date":"2015-10-21","pret":0.01409,"close":27.19}
{"ticker":"FIBK","date":"2015-10-22","pret":-0.01883,"close":27.61}
{"ticker":"FIBK","date":"2015-10-23","pret":0.01199,"close":28.2}
{"ticker":"FIBK","date":"2015-10-26","pret":0.01577,"close":27.82}
{"ticker":"FIBK","date":"2015-10-27","pret":-0.02083,"close":26.84}
{"ticker":"FIBK","date":"2015-10-28","pret":-0.0235,"close":28.48}
{"ticker":"FIBK","date":"2015-10-29","pret":0.05248,"close":28.43}
{"ticker":"FIBK","date":"2015-10-30","pret":0.00176,"close":28.36}
{"ticker":"FIBK","date":"2015-11-02","pret":-0.00247,"close":28.69}
{"ticker":"FIBK","date":"2015-11-03","pret":0.01053,"close":28.64}
{"ticker":"FIBK","date":"2015-11-04","pret":-0.0049,"close":28.68}
{"ticker":"FIBK","date":"2015-11-05","pret":0.00804,"close":29.35}
{"ticker":"FIBK","date":"2015-11-06","pret":0.02916,"close":30}
{"ticker":"FIBK","date":"2015-11-09","pret":0.00203,"close":29.76}
{"ticker":"FIBK","date":"2015-11-10","pret":0.00438,"close":29.79}
{"ticker":"FIBK","date":"2015-11-11","pret":0.00603,"close":29.46}
{"ticker":"FIBK","date":"2015-11-12","pret":-0.02297,"close":29.33}
{"ticker":"FIBK","date":"2015-11-13","pret":-0.0048,"close":28.62}
{"ticker":"FIBK","date":"2015-11-16","pret":-0.01522,"close":29}
{"ticker":"FIBK","date":"2015-11-17","pret":0.01385,"close":29.19}
{"ticker":"FIBK","date":"2015-11-18","pret":0.00924,"close":29.62}
{"ticker":"FIBK","date":"2015-11-19","pret":0.00949,"close":29.58}
{"ticker":"FIBK","date":"2015-11-20","pret":0.00068,"close":29.89}
{"ticker":"FIBK","date":"2015-11-23","pret":0.00772,"close":29.95}
{"ticker":"FIBK","date":"2015-11-24","pret":-0.00436,"close":30.16}
{"ticker":"FIBK","date":"2015-11-25","pret":0.01435,"close":30.25}
{"ticker":"FIBK","date":"2015-11-26"}
{"ticker":"FIBK","date":"2015-11-27","pret":0.00198,"close":30.39}
{"ticker":"FIBK","date":"2015-11-30","pret":0.00528,"close":30.41}
{"ticker":"FIBK","date":"2015-12-01","pret":0.01014,"close":30.52}
{"ticker":"FIBK","date":"2015-12-02","pret":-0.00457,"close":30.55}
{"ticker":"FIBK","date":"2015-12-03","pret":0.00229,"close":30.63}
{"ticker":"FIBK","date":"2015-12-04","pret":0.00456,"close":30.64}
{"ticker":"FIBK","date":"2015-12-07","pret":0.00195,"close":30.25}
{"ticker":"FIBK","date":"2015-12-08","pret":-0.02894,"close":29.8}
{"ticker":"FIBK","date":"2015-12-09","pret":-0.00871,"close":29.18}
{"ticker":"FIBK","date":"2015-12-10","pret":-0.01903,"close":29.31}
{"ticker":"FIBK","date":"2015-12-11","pret":-0.01069,"close":28.8}
{"ticker":"FIBK","date":"2015-12-14","pret":-0.00487,"close":28.46}
{"ticker":"FIBK","date":"2015-12-15","pret":-0.0014,"close":29.12}
{"ticker":"FIBK","date":"2015-12-16","pret":0.02311,"close":29.76}
{"ticker":"FIBK","date":"2015-12-17"}
{"ticker":"FIBK","date":"2015-12-18","pret":-0.0089,"close":28.35}
{"ticker":"FIBK","date":"2015-12-21","pret":-0.01735,"close":29}
{"ticker":"FIBK","date":"2015-12-22","pret":0.01494,"close":29.05}
{"ticker":"FIBK","date":"2015-12-23","pret":0.00858,"close":29.21}
{"ticker":"FIBK","date":"2015-12-24","pret":0.00171,"close":29.39}
{"ticker":"FIBK","date":"2015-12-28","pret":0.00239,"close":29.24}
{"ticker":"FIBK","date":"2015-12-29","pret":0.00204,"close":29.53}
{"ticker":"FIBK","date":"2015-12-30","pret":0.00475,"close":29.61}
{"ticker":"FIBK","date":"2015-12-31","pret":0.00101,"close":29.07}
{"ticker":"FIBK","date":"2016-01-04","pret":-0.03507,"close":28.06}
{"ticker":"FIBK","date":"2016-01-05","pret":-0.01445,"close":28.02}
{"ticker":"FICO","date":"2015-01-02","pret":-0.01327,"close":72.17}
{"ticker":"FICO","date":"2015-01-05","pret":-0.01303,"close":71.36}
{"ticker":"FICO","date":"2015-01-06","pret":-0.00293,"close":70.05}
{"ticker":"FICO","date":"2015-01-07","pret":-0.01452,"close":70.49}
{"ticker":"FICO","date":"2015-01-08","pret":0.00947,"close":72.72}
{"ticker":"FICO","date":"2015-01-09","pret":0.02294,"close":71.83}
{"ticker":"FICO","date":"2015-01-12","pret":-0.00967,"close":70.96}
{"ticker":"FICO","date":"2015-01-13","pret":-0.00515,"close":72.16}
{"ticker":"FICO","date":"2015-01-14","pret":-0.00363,"close":72.6}
{"ticker":"FICO","date":"2015-01-15","pret":0.02078,"close":71.81}
{"ticker":"FICO","date":"2015-01-16","pret":-0.02092,"close":73.89}
{"ticker":"FICO","date":"2015-01-20","pret":0.03414,"close":73.58}
{"ticker":"FICO","date":"2015-01-21","pret":0.01184,"close":78.02}
{"ticker":"FICO","date":"2015-01-22","pret":0.05199,"close":79.46}
{"ticker":"FICO","date":"2015-01-23","pret":0.01061,"close":78.82}
{"ticker":"FICO","date":"2015-01-26","pret":-0.00997,"close":78.67}
{"ticker":"FICO","date":"2015-01-27","pret":-0.0147,"close":79.28}
{"ticker":"FICO","date":"2015-01-28","pret":0.03044,"close":78.71}
{"ticker":"FICO","date":"2015-01-29","pret":-0.01295,"close":78.22}
{"ticker":"FICO","date":"2015-01-30","pret":-0.02667,"close":71.35}
{"ticker":"FICO","date":"2015-02-02","pret":-0.06012,"close":76.41}
{"ticker":"FICO","date":"2015-02-03","pret":0.05504,"close":77.2}
{"ticker":"FICO","date":"2015-02-04","pret":0.00729,"close":78.01}
{"ticker":"FICO","date":"2015-02-05","pret":0.0116,"close":78.39}
{"ticker":"FICO","date":"2015-02-06","pret":0.00409,"close":78.05}
{"ticker":"FICO","date":"2015-02-09","pret":-0.00988,"close":77.51}
{"ticker":"FICO","date":"2015-02-10","pret":0.01013,"close":78.02}
{"ticker":"FICO","date":"2015-02-11","pret":-0.0055,"close":78.53}
{"ticker":"FICO","date":"2015-02-12","pret":0.01288,"close":80.5}
{"ticker":"FICO","date":"2015-02-13","pret":0.02267,"close":82}
{"ticker":"FICO","date":"2015-02-17","pret":0.015,"close":81.52}
{"ticker":"FICO","date":"2015-02-18","pret":-0.00968,"close":81.96}
{"ticker":"FICO","date":"2015-02-19","pret":0.00504,"close":81.83}
{"ticker":"FICO","date":"2015-02-20","pret":0.00294,"close":82.59}
{"ticker":"FICO","date":"2015-02-23","pret":0.00937,"close":82.48}
{"ticker":"FICO","date":"2015-02-24","pret":-0.00073,"close":83.31}
{"ticker":"FICO","date":"2015-02-25","pret":0.00676,"close":84.24}
{"ticker":"FICO","date":"2015-02-26","pret":0.01149,"close":85.11}
{"ticker":"FICO","date":"2015-02-27","pret":0.01112,"close":85.12}
{"ticker":"FICO","date":"2015-03-02","pret":0.00106,"close":87.12}
{"ticker":"FICO","date":"2015-03-03","pret":0.02369,"close":86}
{"ticker":"FICO","date":"2015-03-04","pret":-0.01877,"close":85}
{"ticker":"FICO","date":"2015-03-05","pret":-0.00563,"close":85}
{"ticker":"FICO","date":"2015-03-06","pret":-0.00993,"close":84.64}
{"ticker":"FICO","date":"2015-03-09","pret":0.01028,"close":84.68}
{"ticker":"FICO","date":"2015-03-10","pret":-0.01588,"close":83.02}
{"ticker":"FICO","date":"2015-03-11","pret":-0.00743,"close":83.72}
{"ticker":"FICO","date":"2015-03-12","pret":0.0154,"close":85.88}
{"ticker":"FICO","date":"2015-03-13","pret":0.0161,"close":84.03}
{"ticker":"FICO","date":"2015-03-16","pret":-0.01468,"close":84.7}
{"ticker":"FICO","date":"2015-03-17","pret":-0.00736,"close":84.17}
{"ticker":"FICO","date":"2015-03-18","pret":0.00416,"close":85.59}
{"ticker":"FICO","date":"2015-03-19","pret":0.01063,"close":86.49}
{"ticker":"FICO","date":"2015-03-20","pret":0.02219,"close":88.05}
{"ticker":"FICO","date":"2015-03-23","pret":0.00789,"close":87.42}
{"ticker":"FICO","date":"2015-03-24","pret":-0.00068,"close":87.19}
{"ticker":"FICO","date":"2015-03-25","pret":-0.00687,"close":85.11}
{"ticker":"FICO","date":"2015-03-26","pret":-0.02194,"close":85.85}
{"ticker":"FICO","date":"2015-03-27","pret":0.0069,"close":86.75}
{"ticker":"FICO","date":"2015-03-30","pret":0.01562,"close":88.84}
{"ticker":"FICO","date":"2015-03-31","pret":0.01107,"close":88.72}
{"ticker":"FICO","date":"2015-04-01","pret":0.00949,"close":90.46}
{"ticker":"FICO","date":"2015-04-02","pret":0.01739,"close":91.24}
{"ticker":"FICO","date":"2015-04-06","pret":0.00507,"close":92.03}
{"ticker":"FICO","date":"2015-04-07","pret":0.0093,"close":91.62}
{"ticker":"FICO","date":"2015-04-08","pret":-0.00404,"close":92.8}
{"ticker":"FICO","date":"2015-04-09","pret":0.01433,"close":93.27}
{"ticker":"FICO","date":"2015-04-10","pret":0.01243,"close":93.19}
{"ticker":"FICO","date":"2015-04-13","pret":-0.01038,"close":92.45}
{"ticker":"FICO","date":"2015-04-14","pret":-0.00377,"close":92}
{"ticker":"FICO","date":"2015-04-15","pret":-0.0027,"close":92.4}
{"ticker":"FICO","date":"2015-04-16","pret":-0.00314,"close":92.66}
{"ticker":"FICO","date":"2015-04-17","pret":-0.00261,"close":92.23}
{"ticker":"FICO","date":"2015-04-20","pret":0.00824,"close":92.34}
{"ticker":"FICO","date":"2015-04-21","pret":0.00184,"close":92.15}
{"ticker":"FICO","date":"2015-04-22","pret":-0.00877,"close":92}
{"ticker":"FICO","date":"2015-04-23","pret":-0.00458,"close":93.3}
{"ticker":"FICO","date":"2015-04-24","pret":0.02939,"close":93.85}
{"ticker":"FICO","date":"2015-04-27","pret":-0.00596,"close":90.94}
{"ticker":"FICO","date":"2015-04-28","pret":-0.0276,"close":90.81}
{"ticker":"FICO","date":"2015-04-29","pret":-0.0065,"close":91.04}
{"ticker":"FICO","date":"2015-04-30","pret":0.00287,"close":88.46}
{"ticker":"FICO","date":"2015-05-01","pret":-0.02374,"close":88.61}
{"ticker":"FICO","date":"2015-05-04","pret":0.00135,"close":89.14}
{"ticker":"FICO","date":"2015-05-05","pret":0.00225,"close":87.59}
{"ticker":"FICO","date":"2015-05-06","pret":-0.01597,"close":87.02}
{"ticker":"FICO","date":"2015-05-07","pret":-0.01114,"close":87.78}
{"ticker":"FICO","date":"2015-05-08","pret":0.0244,"close":87.3}
{"ticker":"FICO","date":"2015-05-11","pret":-0.02003,"close":87.09}
{"ticker":"FICO","date":"2015-05-12","pret":-0.00738,"close":86.63}
{"ticker":"FICO","date":"2015-05-13","pret":0.006,"close":86.85}
{"ticker":"FICO","date":"2015-05-14","pret":0.0062,"close":88.37}
{"ticker":"FICO","date":"2015-05-15","pret":0.01216,"close":87.87}
{"ticker":"FICO","date":"2015-05-18","pret":-0.00794,"close":88.79}
{"ticker":"FICO","date":"2015-05-19","pret":0.00557,"close":87.87}
{"ticker":"FICO","date":"2015-05-20","pret":-0.0034,"close":88.07}
{"ticker":"FICO","date":"2015-05-21","pret":0.00023,"close":88.29}
{"ticker":"FICO","date":"2015-05-22","pret":-0.00228,"close":88.48}
{"ticker":"FICO","date":"2015-05-26","pret":0.00296,"close":86.7}
{"ticker":"FICO","date":"2015-05-27","pret":-0.01695,"close":87.73}
{"ticker":"FICO","date":"2015-05-28","pret":0.00977,"close":87.28}
{"ticker":"FICO","date":"2015-05-29","pret":-0.00424,"close":87.72}
{"ticker":"FICO","date":"2015-06-01","pret":0.00926,"close":88.17}
{"ticker":"FICO","date":"2015-06-02","pret":0.00114,"close":88.73}
{"ticker":"FICO","date":"2015-06-03","pret":0.01164,"close":88.74}
{"ticker":"FICO","date":"2015-06-04","pret":-0.01005,"close":87.46}
{"ticker":"FICO","date":"2015-06-05","pret":-0.00843,"close":87.75}
{"ticker":"FICO","date":"2015-06-08","pret":0.00434,"close":87.66}
{"ticker":"FICO","date":"2015-06-09","pret":-0.00274,"close":86.6}
{"ticker":"FICO","date":"2015-06-10","pret":-0.00608,"close":87.03}
{"ticker":"FICO","date":"2015-06-11","pret":-0.00046,"close":87.38}
{"ticker":"FICO","date":"2015-06-12","pret":0.00287,"close":88.61}
{"ticker":"FICO","date":"2015-06-15","pret":0.00629,"close":86.98}
{"ticker":"FICO","date":"2015-06-16","pret":-0.01135,"close":87.76}
{"ticker":"FICO","date":"2015-06-17","pret":0.01669,"close":87.07}
{"ticker":"FICO","date":"2015-06-18","pret":-0.00637,"close":88.9}
{"ticker":"FICO","date":"2015-06-19","pret":0.0173,"close":90.33}
{"ticker":"FICO","date":"2015-06-22","pret":0.0158,"close":92.23}
{"ticker":"FICO","date":"2015-06-23","pret":0.01816,"close":92.52}
{"ticker":"FICO","date":"2015-06-24","pret":-0.00011,"close":92.51}
{"ticker":"FICO","date":"2015-06-25","pret":0.00756,"close":93.33}
{"ticker":"FICO","date":"2015-06-26","pret":0.00718,"close":93.89}
{"ticker":"FICO","date":"2015-06-29","pret":-0.00536,"close":91.16}
{"ticker":"FICO","date":"2015-06-30","pret":-0.01548,"close":90.78}
{"ticker":"FICO","date":"2015-07-01","pret":-0.00066,"close":91.56}
{"ticker":"FICO","date":"2015-07-02","pret":0.00229,"close":91.03}
{"ticker":"FICO","date":"2015-07-06","pret":-0.01614,"close":90.69}
{"ticker":"FICO","date":"2015-07-07","pret":0.00386,"close":91.7}
{"ticker":"FICO","date":"2015-07-08","pret":0.00462,"close":91.48}
{"ticker":"FICO","date":"2015-07-09","pret":0.01805,"close":92.44}
{"ticker":"FICO","date":"2015-07-10","pret":0.00794,"close":93.83}
{"ticker":"FICO","date":"2015-07-13","pret":0.00777,"close":95.27}
{"ticker":"FICO","date":"2015-07-14","pret":0.0116,"close":95.7}
{"ticker":"FICO","date":"2015-07-15","pret":0.00251,"close":95.87}
{"ticker":"FICO","date":"2015-07-16","pret":0.01258,"close":97.25}
{"ticker":"FICO","date":"2015-07-17","pret":0.00155,"close":94.98}
{"ticker":"FICO","date":"2015-07-20","pret":-0.02021,"close":94.93}
{"ticker":"FICO","date":"2015-07-21","pret":-0.00147,"close":93.67}
{"ticker":"FICO","date":"2015-07-22","pret":-0.01765,"close":93.59}
{"ticker":"FICO","date":"2015-07-23","pret":0.00865,"close":92.46}
{"ticker":"FICO","date":"2015-07-24","pret":-0.01738,"close":91.93}
{"ticker":"FICO","date":"2015-07-27","pret":-0.01197,"close":91.09}
{"ticker":"FICO","date":"2015-07-28","pret":0.00186,"close":92}
{"ticker":"FICO","date":"2015-07-29","pret":0.00556,"close":93.97}
{"ticker":"FICO","date":"2015-07-30","pret":0.01049,"close":91.97}
{"ticker":"FICO","date":"2015-07-31","pret":-0.00626,"close":90.69}
{"ticker":"FICO","date":"2015-08-03","pret":-0.01956,"close":90.05}
{"ticker":"FICO","date":"2015-08-04","pret":-0.0072,"close":90.91}
{"ticker":"FICO","date":"2015-08-05","pret":0.0185,"close":91.58}
{"ticker":"FICO","date":"2015-08-06","pret":0.00218,"close":90.68}
{"ticker":"FICO","date":"2015-08-07","pret":-0.01769,"close":90.63}
{"ticker":"FICO","date":"2015-08-10","pret":0.01113,"close":92.15}
{"ticker":"FICO","date":"2015-08-11","pret":-0.00055,"close":90.85}
{"ticker":"FICO","date":"2015-08-12","pret":-0.01092,"close":89.62}
{"ticker":"FICO","date":"2015-08-13","pret":-0.00824,"close":89.02}
{"ticker":"FICO","date":"2015-08-14","pret":-0.00662,"close":89.58}
{"ticker":"FICO","date":"2015-08-17","pret":0.00337,"close":90.86}
{"ticker":"FICO","date":"2015-08-18","pret":0.01613,"close":89.54}
{"ticker":"FICO","date":"2015-08-19","pret":-0.01669,"close":87.87}
{"ticker":"FICO","date":"2015-08-20","pret":-0.02742,"close":85.27}
{"ticker":"FICO","date":"2015-08-21","pret":-0.03295,"close":83.19}
{"ticker":"FICO","date":"2015-08-24","pret":-0.06437,"close":80.69}
{"ticker":"FICO","date":"2015-08-25","pret":0.03792,"close":81.19}
{"ticker":"FICO","date":"2015-08-26","pret":0.01398,"close":84.24}
{"ticker":"FICO","date":"2015-08-27","pret":0.0255,"close":86}
{"ticker":"FICO","date":"2015-08-28","pret":0.00657,"close":86.04}
{"ticker":"FICO","date":"2015-08-31","pret":0.00233,"close":85.57}
{"ticker":"FICO","date":"2015-09-01","pret":-0.01611,"close":82.32}
{"ticker":"FICO","date":"2015-09-02","pret":-0.01072,"close":83.3}
{"ticker":"FICO","date":"2015-09-03","pret":-0.00084,"close":84.19}
{"ticker":"FICO","date":"2015-09-04","pret":-0.00517,"close":82.53}
{"ticker":"FICO","date":"2015-09-08","pret":0.01043,"close":84.94}
{"ticker":"FICO","date":"2015-09-09","pret":0.01878,"close":83.73}
{"ticker":"FICO","date":"2015-09-10","pret":-0.02285,"close":83.63}
{"ticker":"FICO","date":"2015-09-11","pret":-0.00252,"close":84.1}
{"ticker":"FICO","date":"2015-09-14","pret":0.01003,"close":83.85}
{"ticker":"FICO","date":"2015-09-15","pret":-0.00321,"close":84.24}
{"ticker":"FICO","date":"2015-09-16","pret":0.00511,"close":82.43}
{"ticker":"FICO","date":"2015-09-17","pret":-0.02268,"close":83.33}
{"ticker":"FICO","date":"2015-09-18","pret":-0.00206,"close":82.2}
{"ticker":"FICO","date":"2015-09-21","pret":0.00679,"close":83.53}
{"ticker":"FICO","date":"2015-09-22","pret":-0.00327,"close":82.93}
{"ticker":"FICO","date":"2015-09-23","pret":0.0058,"close":82.58}
{"ticker":"FICO","date":"2015-09-24","pret":-0.01358,"close":82.98}
{"ticker":"FICO","date":"2015-09-25","pret":0.01887,"close":82.4}
{"ticker":"FICO","date":"2015-09-28","pret":-0.01558,"close":81.72}
{"ticker":"FICO","date":"2015-09-29","pret":-0.005,"close":82.82}
{"ticker":"FICO","date":"2015-09-30","pret":0.02381,"close":84.5}
{"ticker":"FICO","date":"2015-10-01","pret":0.00939,"close":84.95}
{"ticker":"FICO","date":"2015-10-02","pret":-0.00677,"close":84.02}
{"ticker":"FICO","date":"2015-10-05","pret":0.00937,"close":85.82}
{"ticker":"FICO","date":"2015-10-06","pret":0.01313,"close":86}
{"ticker":"FICO","date":"2015-10-07","pret":0.00476,"close":87.29}
{"ticker":"FICO","date":"2015-10-08","pret":0.00923,"close":88.64}
{"ticker":"FICO","date":"2015-10-09","pret":0.02136,"close":90.14}
{"ticker":"FICO","date":"2015-10-12","pret":0.01329,"close":90.48}
{"ticker":"FICO","date":"2015-10-13","pret":-0.00244,"close":88.54}
{"ticker":"FICO","date":"2015-10-14","pret":-0.01536,"close":87.62}
{"ticker":"FICO","date":"2015-10-15","pret":-0.00555,"close":89.98}
{"ticker":"FICO","date":"2015-10-16","pret":0.02246,"close":89.51}
{"ticker":"FICO","date":"2015-10-19","pret":-0.01296,"close":89.82}
{"ticker":"FICO","date":"2015-10-20","pret":0.01063,"close":89.56}
{"ticker":"FICO","date":"2015-10-21","pret":0.00078,"close":88.03}
{"ticker":"FICO","date":"2015-10-22","pret":-0.01411,"close":89.21}
{"ticker":"FICO","date":"2015-10-23","pret":0.01589,"close":90.68}
{"ticker":"FICO","date":"2015-10-26","pret":0.00785,"close":90.97}
{"ticker":"FICO","date":"2015-10-27","pret":-0.00287,"close":88.65}
{"ticker":"FICO","date":"2015-10-28","pret":-0.0166,"close":93.35}
{"ticker":"FICO","date":"2015-10-29","pret":0.05804,"close":92.22}
{"ticker":"FICO","date":"2015-10-30","pret":-0.02555,"close":92.37}
{"ticker":"FICO","date":"2015-11-02","pret":0.00694,"close":92.77}
{"ticker":"FICO","date":"2015-11-03","pret":-0.00173,"close":93.65}
{"ticker":"FICO","date":"2015-11-04","pret":0.01503,"close":93.42}
{"ticker":"FICO","date":"2015-11-05","pret":-0.00395,"close":92.21}
{"ticker":"FICO","date":"2015-11-06","pret":-0.04351,"close":87.37}
{"ticker":"FICO","date":"2015-11-09","pret":-0.03109,"close":87.01}
{"ticker":"FICO","date":"2015-11-10","pret":-0.00219,"close":87.19}
{"ticker":"FICO","date":"2015-11-11","pret":0.01206,"close":86.89}
{"ticker":"FICO","date":"2015-11-12","pret":-0.01391,"close":86.38}
{"ticker":"FICO","date":"2015-11-13","pret":-0.0072,"close":87}
{"ticker":"FICO","date":"2015-11-16","pret":0.01653,"close":87.56}
{"ticker":"FICO","date":"2015-11-17","pret":0.00663,"close":87.76}
{"ticker":"FICO","date":"2015-11-18","pret":0.00057,"close":89.7}
{"ticker":"FICO","date":"2015-11-19","pret":0.02184,"close":90.04}
{"ticker":"FICO","date":"2015-11-20","pret":0.00777,"close":91.58}
{"ticker":"FICO","date":"2015-11-23","pret":0.00847,"close":92.13}
{"ticker":"FICO","date":"2015-11-24","pret":0.0012,"close":92.84}
{"ticker":"FICO","date":"2015-11-25","pret":0.01585,"close":94.59}
{"ticker":"FICO","date":"2015-11-26"}
{"ticker":"FICO","date":"2015-11-27","pret":0.01899,"close":94.85}
{"ticker":"FICO","date":"2015-11-30","pret":0.00569,"close":95.25}
{"ticker":"FICO","date":"2015-12-01","pret":0.00252,"close":95.89}
{"ticker":"FICO","date":"2015-12-02","pret":0.00512,"close":94.85}
{"ticker":"FICO","date":"2015-12-03","pret":-0.00912,"close":92.1}
{"ticker":"FICO","date":"2015-12-04","pret":-0.03111,"close":93.64}
{"ticker":"FICO","date":"2015-12-07","pret":0.01626,"close":91.99}
{"ticker":"FICO","date":"2015-12-08","pret":-0.0274,"close":91.91}
{"ticker":"FICO","date":"2015-12-09","pret":0.00394,"close":89.11}
{"ticker":"FICO","date":"2015-12-10","pret":-0.02402,"close":90.72}
{"ticker":"FICO","date":"2015-12-11","pret":0.00045,"close":89.61}
{"ticker":"FICO","date":"2015-12-14","pret":0.00201,"close":89.92}
{"ticker":"FICO","date":"2015-12-15","pret":0.01111,"close":91.53}
{"ticker":"FICO","date":"2015-12-16","pret":0.01655,"close":92.85}
{"ticker":"FICO","date":"2015-12-17"}
{"ticker":"FICO","date":"2015-12-18","pret":0.00758,"close":91.75}
{"ticker":"FICO","date":"2015-12-21","pret":-0.00508,"close":92.84}
{"ticker":"FICO","date":"2015-12-22","pret":0.01003,"close":94}
{"ticker":"FICO","date":"2015-12-23","pret":0.01301,"close":94.75}
{"ticker":"FICO","date":"2015-12-24","pret":0.00423,"close":95.1}
{"ticker":"FICO","date":"2015-12-28","pret":0,"close":95.83}
{"ticker":"FICO","date":"2015-12-29","pret":0.01632,"close":96.43}
{"ticker":"FICO","date":"2015-12-30","pret":0.00218,"close":95.45}
{"ticker":"FICO","date":"2015-12-31","pret":-0.01398,"close":94.18}
{"ticker":"FICO","date":"2016-01-04","pret":-0.01994,"close":93.06}
{"ticker":"FICO","date":"2016-01-05","pret":-0.00236,"close":94}
{"ticker":"FII","date":"2015-01-02","pret":-0.00361,"close":32.96}
{"ticker":"FII","date":"2015-01-05","pret":-0.01704,"close":32.27}
{"ticker":"FII","date":"2015-01-06","pret":-0.00956,"close":31.51}
{"ticker":"FII","date":"2015-01-07","pret":-0.01247,"close":32.27}
{"ticker":"FII","date":"2015-01-08","pret":0.02509,"close":32.89}
{"ticker":"FII","date":"2015-01-09","pret":0.00883,"close":32.19}
{"ticker":"FII","date":"2015-01-12","pret":-0.02238,"close":31.68}
{"ticker":"FII","date":"2015-01-13","pret":-0.00591,"close":31.81}
{"ticker":"FII","date":"2015-01-14","pret":-0.02335,"close":31.41}
{"ticker":"FII","date":"2015-01-15","pret":0.00032,"close":30.65}
{"ticker":"FII","date":"2015-01-16","pret":-0.0275,"close":30.93}
{"ticker":"FII","date":"2015-01-20","pret":0.01498,"close":30.97}
{"ticker":"FII","date":"2015-01-21","pret":0.00194,"close":31.33}
{"ticker":"FII","date":"2015-01-22","pret":0.02264,"close":32.36}
{"ticker":"FII","date":"2015-01-23","pret":0.02122,"close":31.78}
{"ticker":"FII","date":"2015-01-26","pret":-0.01619,"close":32.37}
{"ticker":"FII","date":"2015-01-27","pret":-0.00251,"close":32.25}
{"ticker":"FII","date":"2015-01-28","pret":0.0224,"close":31.36}
{"ticker":"FII","date":"2015-01-29","pret":-0.03315,"close":32.19}
{"ticker":"FII","date":"2015-01-30","pret":0.01389,"close":31.61}
{"ticker":"FII","date":"2015-02-02","pret":-0.00503,"close":32.12}
{"ticker":"FII","date":"2015-02-03","pret":0.0209,"close":32.9}
{"ticker":"FII","date":"2015-02-04","pret":0.01835,"close":33.14}
{"ticker":"FII","date":"2015-02-05","pret":0.00965,"close":33.62}
{"ticker":"FII","date":"2015-02-06","pret":0.01932,"close":34.43}
{"ticker":"FII","date":"2015-02-09","pret":0.00646,"close":34.14}
{"ticker":"FII","date":"2015-02-10","pret":0.00932,"close":34.58}
{"ticker":"FII","date":"2015-02-11","pret":-0.00116,"close":34.64}
{"ticker":"FII","date":"2015-02-12","pret":0.01125,"close":34.89}
{"ticker":"FII","date":"2015-02-13","pret":0,"close":35.09}
{"ticker":"FII","date":"2015-02-17","pret":0.00658,"close":35.34}
{"ticker":"FII","date":"2015-02-18","pret":0.00653,"close":34.79}
{"ticker":"FII","date":"2015-02-19","pret":-0.01915,"close":34.95}
{"ticker":"FII","date":"2015-02-20","pret":0.01062,"close":35.32}
{"ticker":"FII","date":"2015-02-23","pret":0.00314,"close":34.71}
{"ticker":"FII","date":"2015-02-24","pret":-0.01376,"close":34.2}
{"ticker":"FII","date":"2015-02-25","pret":-0.01307,"close":33.81}
{"ticker":"FII","date":"2015-02-26","pret":-0.01443,"close":33.43}
{"ticker":"FII","date":"2015-02-27","pret":-0.00655,"close":32.93}
{"ticker":"FII","date":"2015-03-02","pret":-0.01292,"close":33.65}
{"ticker":"FII","date":"2015-03-03","pret":0.01203,"close":33.52}
{"ticker":"FII","date":"2015-03-04","pret":-0.0057,"close":33.73}
{"ticker":"FII","date":"2015-03-05","pret":0.01728,"close":33.8}
{"ticker":"FII","date":"2015-03-06","pret":0.00442,"close":34.35}
{"ticker":"FII","date":"2015-03-09","pret":0.01111,"close":34}
{"ticker":"FII","date":"2015-03-10","pret":-0.0182,"close":33.38}
{"ticker":"FII","date":"2015-03-11","pret":-0.01012,"close":34.04}
{"ticker":"FII","date":"2015-03-12","pret":0.02599,"close":34.33}
{"ticker":"FII","date":"2015-03-13","pret":-0.0035,"close":33.94}
{"ticker":"FII","date":"2015-03-16","pret":-0.00557,"close":34.62}
{"ticker":"FII","date":"2015-03-17","pret":0.00966,"close":33.8}
{"ticker":"FII","date":"2015-03-18","pret":-0.01972,"close":32.83}
{"ticker":"FII","date":"2015-03-19","pret":-0.02467,"close":32.86}
{"ticker":"FII","date":"2015-03-20","pret":0.00426,"close":33.61}
{"ticker":"FII","date":"2015-03-23","pret":0.02131,"close":33.8}
{"ticker":"FII","date":"2015-03-24","pret":0.00089,"close":33.18}
{"ticker":"FII","date":"2015-03-25","pret":-0.01314,"close":32.5}
{"ticker":"FII","date":"2015-03-26","pret":-0.02619,"close":32.73}
{"ticker":"FII","date":"2015-03-27","pret":0.00982,"close":32.93}
{"ticker":"FII","date":"2015-03-30","pret":0.01576,"close":33.3}
{"ticker":"FII","date":"2015-03-31","pret":-0.00422,"close":33.89}
{"ticker":"FII","date":"2015-04-01","pret":0.02535,"close":33.75}
{"ticker":"FII","date":"2015-04-02","pret":-0.00858,"close":33.9}
{"ticker":"FII","date":"2015-04-06","pret":-0.00446,"close":34.01}
{"ticker":"FII","date":"2015-04-07","pret":0.01657,"close":34.03}
{"ticker":"FII","date":"2015-04-08","pret":0.00322,"close":34.26}
{"ticker":"FII","date":"2015-04-09","pret":0.00058,"close":34.62}
{"ticker":"FII","date":"2015-04-10","pret":0.01162,"close":34.4}
{"ticker":"FII","date":"2015-04-13","pret":-0.00638,"close":34.7}
{"ticker":"FII","date":"2015-04-14","pret":0.00724,"close":34.55}
{"ticker":"FII","date":"2015-04-15","pret":0.0026,"close":34.58}
{"ticker":"FII","date":"2015-04-16","pret":-0.0078,"close":34.47}
{"ticker":"FII","date":"2015-04-17","pret":-0.00816,"close":33.97}
{"ticker":"FII","date":"2015-04-20","pret":0.00058,"close":34.27}
{"ticker":"FII","date":"2015-04-21","pret":0.00728,"close":34.06}
{"ticker":"FII","date":"2015-04-22","pret":-0.01197,"close":34.5}
{"ticker":"FII","date":"2015-04-23","pret":0.01023,"close":34.67}
{"ticker":"FII","date":"2015-04-24","pret":-0.01199,"close":34.73}
{"ticker":"FII","date":"2015-04-27","pret":0.02068,"close":34.31}
{"ticker":"FII","date":"2015-04-28","pret":-0.01276,"close":34.55}
{"ticker":"FII","date":"2015-04-29","pret":0.00437,"close":34.69}
{"ticker":"FII","date":"2015-04-30","pret":0.00551,"close":34.4}
{"ticker":"FII","date":"2015-05-01","pret":0.00404,"close":34.72}
{"ticker":"FII","date":"2015-05-04","pret":0.00086,"close":34.95}
{"ticker":"FII","date":"2015-05-05","pret":0.00115,"close":34.48}
{"ticker":"FII","date":"2015-05-06","pret":-0.00924,"close":34.01}
{"ticker":"FII","date":"2015-05-07","pret":-0.01549,"close":34.27}
{"ticker":"FII","date":"2015-05-08","pret":0.0181,"close":34.03}
{"ticker":"FII","date":"2015-05-11","pret":-0.01751,"close":34.3}
{"ticker":"FII","date":"2015-05-12","pret":0.00792,"close":34.04}
{"ticker":"FII","date":"2015-05-13","pret":-0.00615,"close":34.27}
{"ticker":"FII","date":"2015-05-14","pret":0.01081,"close":34.58}
{"ticker":"FII","date":"2015-05-15","pret":0.00638,"close":33.87}
{"ticker":"FII","date":"2015-05-18","pret":-0.02397,"close":34.41}
{"ticker":"FII","date":"2015-05-19","pret":0.02166,"close":34.64}
{"ticker":"FII","date":"2015-05-20","pret":0.00289,"close":34.34}
{"ticker":"FII","date":"2015-05-21","pret":-0.01132,"close":34.47}
{"ticker":"FII","date":"2015-05-22","pret":0.00408,"close":34.47}
{"ticker":"FII","date":"2015-05-26","pret":-0.00116,"close":34.26}
{"ticker":"FII","date":"2015-05-27","pret":0.00146,"close":34.75}
{"ticker":"FII","date":"2015-05-28","pret":0.00926,"close":34.91}
{"ticker":"FII","date":"2015-05-29","pret":0.00431,"close":34.8}
{"ticker":"FII","date":"2015-06-01","pret":0.00315,"close":34.93}
{"ticker":"FII","date":"2015-06-02","pret":-0.00344,"close":34.52}
{"ticker":"FII","date":"2015-06-03","pret":-0.00778,"close":35}
{"ticker":"FII","date":"2015-06-04","pret":0.00691,"close":34.71}
{"ticker":"FII","date":"2015-06-05","pret":0.00601,"close":35.31}
{"ticker":"FII","date":"2015-06-08","pret":0.00569,"close":34.85}
{"ticker":"FII","date":"2015-06-09","pret":-0.01228,"close":34.02}
{"ticker":"FII","date":"2015-06-10","pret":-0.0101,"close":34.61}
{"ticker":"FII","date":"2015-06-11","pret":0.00694,"close":34.88}
{"ticker":"FII","date":"2015-06-12","pret":0.00259,"close":34.79}
{"ticker":"FII","date":"2015-06-15","pret":-0.01098,"close":34.84}
{"ticker":"FII","date":"2015-06-16","pret":0.0081,"close":35.09}
{"ticker":"FII","date":"2015-06-17","pret":0.01658,"close":34.73}
{"ticker":"FII","date":"2015-06-18","pret":-0.01112,"close":35.02}
{"ticker":"FII","date":"2015-06-19","pret":0.00315,"close":34.58}
{"ticker":"FII","date":"2015-06-22","pret":-0.00114,"close":34.73}
{"ticker":"FII","date":"2015-06-23","pret":-0.00229,"close":34.95}
{"ticker":"FII","date":"2015-06-24","pret":0.00143,"close":34.57}
{"ticker":"FII","date":"2015-06-25","pret":-0.00805,"close":34.41}
{"ticker":"FII","date":"2015-06-26","pret":-0.00347,"close":34.4}
{"ticker":"FII","date":"2015-06-29","pret":-0.01724,"close":33.33}
{"ticker":"FII","date":"2015-06-30","pret":-0.00562,"close":33.49}
{"ticker":"FII","date":"2015-07-01","pret":0.00797,"close":33.65}
{"ticker":"FII","date":"2015-07-02","pret":-0.01094,"close":33.21}
{"ticker":"FII","date":"2015-07-06","pret":-0.02651,"close":32.98}
{"ticker":"FII","date":"2015-07-07","pret":0.00335,"close":33.02}
{"ticker":"FII","date":"2015-07-08","pret":-0.00825,"close":32.36}
{"ticker":"FII","date":"2015-07-09","pret":0.0125,"close":32.5}
{"ticker":"FII","date":"2015-07-10","pret":-0.00121,"close":33.12}
{"ticker":"FII","date":"2015-07-13","pret":0.01804,"close":34.08}
{"ticker":"FII","date":"2015-07-14","pret":0.00475,"close":33.24}
{"ticker":"FII","date":"2015-07-15","pret":-0.01403,"close":33.19}
{"ticker":"FII","date":"2015-07-16","pret":0.00898,"close":33.88}
{"ticker":"FII","date":"2015-07-17","pret":0.00772,"close":33.57}
{"ticker":"FII","date":"2015-07-20","pret":-0.00593,"close":33.5}
{"ticker":"FII","date":"2015-07-21","pret":-0.00537,"close":33.32}
{"ticker":"FII","date":"2015-07-22","pret":-0.0069,"close":33.73}
{"ticker":"FII","date":"2015-07-23","pret":0.01613,"close":33.39}
{"ticker":"FII","date":"2015-07-24","pret":0.00178,"close":33.6}
{"ticker":"FII","date":"2015-07-27","pret":-0.017,"close":33.08}
{"ticker":"FII","date":"2015-07-28","pret":0.0012,"close":33.46}
{"ticker":"FII","date":"2015-07-29","pret":0.00778,"close":33.89}
{"ticker":"FII","date":"2015-07-30","pret":0.00772,"close":34.07}
{"ticker":"FII","date":"2015-07-31","pret":0.00913,"close":33.71}
{"ticker":"FII","date":"2015-08-03","pret":-0.01061,"close":33.82}
{"ticker":"FII","date":"2015-08-04","pret":0.00089,"close":34.02}
{"ticker":"FII","date":"2015-08-05","pret":0.00943,"close":33.93}
{"ticker":"FII","date":"2015-08-06","pret":-0.00382,"close":33.66}
{"ticker":"FII","date":"2015-08-07","pret":-0.01125,"close":33.66}
{"ticker":"FII","date":"2015-08-10","pret":0.01037,"close":34.33}
{"ticker":"FII","date":"2015-08-11","pret":-0.00295,"close":33.81}
{"ticker":"FII","date":"2015-08-12","pret":-0.01519,"close":33.25}
{"ticker":"FII","date":"2015-08-13","pret":0,"close":33.41}
{"ticker":"FII","date":"2015-08-14","pret":0.0012,"close":33.83}
{"ticker":"FII","date":"2015-08-17","pret":0.00895,"close":34.29}
{"ticker":"FII","date":"2015-08-18","pret":0.01122,"close":33.78}
{"ticker":"FII","date":"2015-08-19","pret":-0.01509,"close":33.24}
{"ticker":"FII","date":"2015-08-20","pret":-0.01866,"close":32.64}
{"ticker":"FII","date":"2015-08-21","pret":-0.02305,"close":31.61}
{"ticker":"FII","date":"2015-08-24","pret":-0.08529,"close":30.25}
{"ticker":"FII","date":"2015-08-25","pret":0.05114,"close":29.77}
{"ticker":"FII","date":"2015-08-26","pret":-0.02212,"close":30.25}
{"ticker":"FII","date":"2015-08-27","pret":0.00721,"close":31.2}
{"ticker":"FII","date":"2015-08-28","pret":0.00845,"close":31.08}
{"ticker":"FII","date":"2015-08-31","pret":-0.00357,"close":31}
{"ticker":"FII","date":"2015-09-01","pret":-0.02201,"close":29.62}
{"ticker":"FII","date":"2015-09-02","pret":-0.00033,"close":30.12}
{"ticker":"FII","date":"2015-09-03","pret":-0.00868,"close":30.14}
{"ticker":"FII","date":"2015-09-04","pret":-0.00201,"close":29.72}
{"ticker":"FII","date":"2015-09-08","pret":0.01434,"close":30.59}
{"ticker":"FII","date":"2015-09-09","pret":0.02807,"close":30.31}
{"ticker":"FII","date":"2015-09-10","pret":-0.02444,"close":30.31}
{"ticker":"FII","date":"2015-09-11","pret":-0.00695,"close":30.67}
{"ticker":"FII","date":"2015-09-14","pret":0.02038,"close":30.49}
{"ticker":"FII","date":"2015-09-15","pret":-0.0062,"close":31.13}
{"ticker":"FII","date":"2015-09-16","pret":0.02234,"close":31.53}
{"ticker":"FII","date":"2015-09-17","pret":0.01083,"close":31.16}
{"ticker":"FII","date":"2015-09-18","pret":-0.02958,"close":30.04}
{"ticker":"FII","date":"2015-09-21","pret":-0.01082,"close":30.27}
{"ticker":"FII","date":"2015-09-22","pret":-0.01898,"close":29.31}
{"ticker":"FII","date":"2015-09-23","pret":-0.01218,"close":29.28}
{"ticker":"FII","date":"2015-09-24","pret":-0.01405,"close":29.13}
{"ticker":"FII","date":"2015-09-25","pret":0.02015,"close":29.28}
{"ticker":"FII","date":"2015-09-28","pret":-0.01843,"close":28.54}
{"ticker":"FII","date":"2015-09-29","pret":-0.01632,"close":28.51}
{"ticker":"FII","date":"2015-09-30","pret":0.01391,"close":28.9}
{"ticker":"FII","date":"2015-10-01","pret":-0.00346,"close":29.33}
{"ticker":"FII","date":"2015-10-02","pret":-0.0101,"close":28.73}
{"ticker":"FII","date":"2015-10-05","pret":0.01563,"close":29.52}
{"ticker":"FII","date":"2015-10-06","pret":0.01301,"close":29.34}
{"ticker":"FII","date":"2015-10-07","pret":0.00407,"close":29.94}
{"ticker":"FII","date":"2015-10-08","pret":0.01546,"close":30.02}
{"ticker":"FII","date":"2015-10-09","pret":0.00067,"close":29.69}
{"ticker":"FII","date":"2015-10-12","pret":-0.01005,"close":29.5}
{"ticker":"FII","date":"2015-10-13","pret":-0.01732,"close":29.08}
{"ticker":"FII","date":"2015-10-14","pret":-0.00137,"close":29}
{"ticker":"FII","date":"2015-10-15","pret":0.0024,"close":29.62}
{"ticker":"FII","date":"2015-10-16","pret":0.01427,"close":29.87}
{"ticker":"FII","date":"2015-10-19","pret":-0.00203,"close":29.59}
{"ticker":"FII","date":"2015-10-20","pret":-0.00203,"close":29.68}
{"ticker":"FII","date":"2015-10-21","pret":0.00439,"close":29.28}
{"ticker":"FII","date":"2015-10-22","pret":-0.00813,"close":29.98}
{"ticker":"FII","date":"2015-10-23","pret":0.04488,"close":30.89}
{"ticker":"FII","date":"2015-10-26","pret":0.00938,"close":30.95}
{"ticker":"FII","date":"2015-10-27","pret":-0.00971,"close":30.82}
{"ticker":"FII","date":"2015-10-28","pret":0.00227,"close":31.82}
{"ticker":"FII","date":"2015-10-29","pret":0.03036,"close":31.39}
{"ticker":"FII","date":"2015-10-30","pret":-0.01331,"close":30.73}
{"ticker":"FII","date":"2015-11-02","pret":-0.019,"close":31.22}
{"ticker":"FII","date":"2015-11-03","pret":0.0126,"close":31.02}
{"ticker":"FII","date":"2015-11-04","pret":-0.00871,"close":30.65}
{"ticker":"FII","date":"2015-11-05","pret":-0.00487,"close":31.23}
{"ticker":"FII","date":"2015-11-06","pret":0.03234,"close":31.95}
{"ticker":"FII","date":"2015-11-09","pret":0.00753,"close":31.61}
{"ticker":"FII","date":"2015-11-10","pret":-0.01512,"close":31.57}
{"ticker":"FII","date":"2015-11-11","pret":0.00822,"close":31.59}
{"ticker":"FII","date":"2015-11-12","pret":-0.00758,"close":31.3}
{"ticker":"FII","date":"2015-11-13","pret":-0.00956,"close":31.05}
{"ticker":"FII","date":"2015-11-16","pret":-0.00739,"close":31.23}
{"ticker":"FII","date":"2015-11-17","pret":0.00931,"close":31.25}
{"ticker":"FII","date":"2015-11-18","pret":0.0051,"close":31.55}
{"ticker":"FII","date":"2015-11-19","pret":0.00571,"close":31.56}
{"ticker":"FII","date":"2015-11-20","pret":0.00063,"close":31.47}
{"ticker":"FII","date":"2015-11-23","pret":-0.00634,"close":31.42}
{"ticker":"FII","date":"2015-11-24","pret":-0.01023,"close":30.98}
{"ticker":"FII","date":"2015-11-25","pret":0.00096,"close":31.18}
{"ticker":"FII","date":"2015-11-26"}
{"ticker":"FII","date":"2015-11-27","pret":0.00192,"close":31.58}
{"ticker":"FII","date":"2015-11-30","pret":0.01305,"close":31.32}
{"ticker":"FII","date":"2015-12-01","pret":-0.00539,"close":31.24}
{"ticker":"FII","date":"2015-12-02","pret":-0.00287,"close":30.74}
{"ticker":"FII","date":"2015-12-03","pret":-0.0151,"close":30.49}
{"ticker":"FII","date":"2015-12-04","pret":-0.01238,"close":30.72}
{"ticker":"FII","date":"2015-12-07","pret":0.00458,"close":30.5}
{"ticker":"FII","date":"2015-12-08","pret":-0.01711,"close":29.95}
{"ticker":"FII","date":"2015-12-09","pret":-0.00867,"close":29.36}
{"ticker":"FII","date":"2015-12-10","pret":-0.01824,"close":29.87}
{"ticker":"FII","date":"2015-12-11","pret":0.0017,"close":28.7}
{"ticker":"FII","date":"2015-12-14","pret":-0.02168,"close":28.29}
{"ticker":"FII","date":"2015-12-15","pret":-0.00838,"close":28.75}
{"ticker":"FII","date":"2015-12-16","pret":0.01704,"close":29.21}
{"ticker":"FII","date":"2015-12-17"}
{"ticker":"FII","date":"2015-12-18","pret":-0.00901,"close":28.34}
{"ticker":"FII","date":"2015-12-21","pret":-0.00698,"close":28.68}
{"ticker":"FII","date":"2015-12-22","pret":0.0028,"close":28.75}
{"ticker":"FII","date":"2015-12-23","pret":0.01112,"close":29}
{"ticker":"FII","date":"2015-12-24","pret":0.00276,"close":28.97}
{"ticker":"FII","date":"2015-12-28","pret":-0.00657,"close":29}
{"ticker":"FII","date":"2015-12-29","pret":0.01412,"close":29}
{"ticker":"FII","date":"2015-12-30","pret":-0.01308,"close":28.8}
{"ticker":"FII","date":"2015-12-31","pret":-0.00208,"close":28.65}
{"ticker":"FII","date":"2016-01-04","pret":-0.02924,"close":28.28}
{"ticker":"FII","date":"2016-01-05","pret":0.01385,"close":28.13}
{"ticker":"FINL","date":"2015-01-02","pret":0.00164,"close":24.33}
{"ticker":"FINL","date":"2015-01-05","pret":-0.01072,"close":24.11}
{"ticker":"FINL","date":"2015-01-06","pret":0.0029,"close":23.57}
{"ticker":"FINL","date":"2015-01-07","pret":-0.01625,"close":24.51}
{"ticker":"FINL","date":"2015-01-08","pret":0.03142,"close":25.08}
{"ticker":"FINL","date":"2015-01-09","pret":0.02254,"close":24.42}
{"ticker":"FINL","date":"2015-01-12","pret":-0.0303,"close":24.82}
{"ticker":"FINL","date":"2015-01-13","pret":0.02511,"close":24.69}
{"ticker":"FINL","date":"2015-01-14","pret":-0.02676,"close":24.05}
{"ticker":"FINL","date":"2015-01-15","pret":-0.01282,"close":23.7}
{"ticker":"FINL","date":"2015-01-16","pret":-0.01467,"close":24.08}
{"ticker":"FINL","date":"2015-01-20","pret":0.01675,"close":23.75}
{"ticker":"FINL","date":"2015-01-21","pret":-0.01844,"close":23.64}
{"ticker":"FINL","date":"2015-01-22","pret":0.00632,"close":24.33}
{"ticker":"FINL","date":"2015-01-23","pret":0.01874,"close":24.31}
{"ticker":"FINL","date":"2015-01-26","pret":0,"close":24.59}
{"ticker":"FINL","date":"2015-01-27","pret":0.00165,"close":24.72}
{"ticker":"FINL","date":"2015-01-28","pret":0.02038,"close":24.08}
{"ticker":"FINL","date":"2015-01-29","pret":-0.02782,"close":24.46}
{"ticker":"FINL","date":"2015-01-30","pret":0.00826,"close":23.6}
{"ticker":"FINL","date":"2015-02-02","pret":-0.025,"close":24.23}
{"ticker":"FINL","date":"2015-02-03","pret":0.02541,"close":24.41}
{"ticker":"FINL","date":"2015-02-04","pret":0.0037,"close":24.35}
{"ticker":"FINL","date":"2015-02-05","pret":0,"close":24.3}
{"ticker":"FINL","date":"2015-02-06","pret":-0.00164,"close":24}
{"ticker":"FINL","date":"2015-02-09","pret":-0.02032,"close":23.57}
{"ticker":"FINL","date":"2015-02-10","pret":-0.00504,"close":23.75}
{"ticker":"FINL","date":"2015-02-11","pret":-0.00253,"close":23.51}
{"ticker":"FINL","date":"2015-02-12","pret":-0.00508,"close":23.83}
{"ticker":"FINL","date":"2015-02-13","pret":0.01181,"close":23.51}
{"ticker":"FINL","date":"2015-02-17","pret":-0.01054,"close":23.58}
{"ticker":"FINL","date":"2015-02-18","pret":-0.00595,"close":23.78}
{"ticker":"FINL","date":"2015-02-19","pret":0.01018,"close":23.76}
{"ticker":"FINL","date":"2015-02-20","pret":0.00673,"close":24.36}
{"ticker":"FINL","date":"2015-02-23","pret":0.02361,"close":24.55}
{"ticker":"FINL","date":"2015-02-24","pret":0.00286,"close":23.75}
{"ticker":"FINL","date":"2015-02-25","pret":-0.03109,"close":24.13}
{"ticker":"FINL","date":"2015-02-26","pret":0.01546,"close":24.02}
{"ticker":"FINL","date":"2015-02-27","pret":-0.00582,"close":24.48}
{"ticker":"FINL","date":"2015-03-02","pret":0.01859,"close":24.14}
{"ticker":"FINL","date":"2015-03-03","pret":-0.01402,"close":24.2}
{"ticker":"FINL","date":"2015-03-04","pret":0.00042,"close":23.68}
{"ticker":"FINL","date":"2015-03-05","pret":-0.01253,"close":23.78}
{"ticker":"FINL","date":"2015-03-06","pret":0.0021,"close":23.95}
{"ticker":"FINL","date":"2015-03-09","pret":0.00502,"close":24.56}
{"ticker":"FINL","date":"2015-03-10","pret":0.01942,"close":24.14}
{"ticker":"FINL","date":"2015-03-11","pret":-0.01276,"close":23.73}
{"ticker":"FINL","date":"2015-03-12","pret":-0.02391,"close":23.89}
{"ticker":"FINL","date":"2015-03-13","pret":0.01892,"close":23.78}
{"ticker":"FINL","date":"2015-03-16","pret":-0.00459,"close":23.35}
{"ticker":"FINL","date":"2015-03-17","pret":-0.02285,"close":23.46}
{"ticker":"FINL","date":"2015-03-18","pret":0.00427,"close":23.65}
{"ticker":"FINL","date":"2015-03-19","pret":0.00891,"close":23.92}
{"ticker":"FINL","date":"2015-03-20","pret":0.01593,"close":24}
{"ticker":"FINL","date":"2015-03-23","pret":-0.00208,"close":24.15}
{"ticker":"FINL","date":"2015-03-24","pret":0.00623,"close":24.25}
{"ticker":"FINL","date":"2015-03-25","pret":-0.02134,"close":23.43}
{"ticker":"FINL","date":"2015-03-26","pret":-0.00807,"close":23.94}
{"ticker":"FINL","date":"2015-03-27","pret":0.04828,"close":23.62}
{"ticker":"FINL","date":"2015-03-30","pret":-0.01556,"close":24.74}
{"ticker":"FINL","date":"2015-03-31","pret":0.01921,"close":24.52}
{"ticker":"FINL","date":"2015-04-01","pret":-0.01017,"close":24.5}
{"ticker":"FINL","date":"2015-04-02","pret":0.00082,"close":24.73}
{"ticker":"FINL","date":"2015-04-06","pret":0.01902,"close":24.94}
{"ticker":"FINL","date":"2015-04-07","pret":-0.0016,"close":24.45}
{"ticker":"FINL","date":"2015-04-08","pret":-0.0166,"close":24.97}
{"ticker":"FINL","date":"2015-04-09","pret":0.02061,"close":25.01}
{"ticker":"FINL","date":"2015-04-10","pret":0.00757,"close":25.15}
{"ticker":"FINL","date":"2015-04-13","pret":-0.00199,"close":25.13}
{"ticker":"FINL","date":"2015-04-14","pret":-0.00319,"close":24.9}
{"ticker":"FINL","date":"2015-04-15","pret":-0.0036,"close":25.02}
{"ticker":"FINL","date":"2015-04-16","pret":0.0004,"close":25}
{"ticker":"FINL","date":"2015-04-17","pret":-0.00441,"close":24.64}
{"ticker":"FINL","date":"2015-04-20","pret":-0.00564,"close":24.63}
{"ticker":"FINL","date":"2015-04-21","pret":-0.00162,"close":24.88}
{"ticker":"FINL","date":"2015-04-22","pret":0.00646,"close":25.44}
{"ticker":"FINL","date":"2015-04-23","pret":0.0215,"close":25.8}
{"ticker":"FINL","date":"2015-04-24","pret":0.01486,"close":25.74}
{"ticker":"FINL","date":"2015-04-27","pret":0.00155,"close":25.22}
{"ticker":"FINL","date":"2015-04-28","pret":-0.02312,"close":25.03}
{"ticker":"FINL","date":"2015-04-29","pret":-0.01076,"close":24.52}
{"ticker":"FINL","date":"2015-04-30","pret":-0.01902,"close":24.53}
{"ticker":"FINL","date":"2015-05-01","pret":-0.00041,"close":24.98}
{"ticker":"FINL","date":"2015-05-04","pret":0.02183,"close":24.87}
{"ticker":"FINL","date":"2015-05-05","pret":-0.00884,"close":24.99}
{"ticker":"FINL","date":"2015-05-06","pret":0.01203,"close":25.31}
{"ticker":"FINL","date":"2015-05-07","pret":0.04329,"close":26.23}
{"ticker":"FINL","date":"2015-05-08","pret":0.00874,"close":26.24}
{"ticker":"FINL","date":"2015-05-11","pret":-0.00989,"close":26.46}
{"ticker":"FINL","date":"2015-05-12","pret":0.00305,"close":26.17}
{"ticker":"FINL","date":"2015-05-13","pret":-0.00305,"close":26.3}
{"ticker":"FINL","date":"2015-05-14","pret":0.00723,"close":25.33}
{"ticker":"FINL","date":"2015-05-15","pret":-0.03868,"close":25.79}
{"ticker":"FINL","date":"2015-05-18","pret":0.02184,"close":26}
{"ticker":"FINL","date":"2015-05-19","pret":0.01645,"close":26.14}
{"ticker":"FINL","date":"2015-05-20","pret":-0.008,"close":25.85}
{"ticker":"FINL","date":"2015-05-21","pret":-0.01116,"close":26.39}
{"ticker":"FINL","date":"2015-05-22","pret":0.02521,"close":26.17}
{"ticker":"FINL","date":"2015-05-26","pret":-0.01674,"close":25.94}
{"ticker":"FINL","date":"2015-05-27","pret":-0.00307,"close":26}
{"ticker":"FINL","date":"2015-05-28","pret":0,"close":26.34}
{"ticker":"FINL","date":"2015-05-29","pret":0.01034,"close":26.17}
{"ticker":"FINL","date":"2015-06-01","pret":-0.00191,"close":26.05}
{"ticker":"FINL","date":"2015-06-02","pret":-0.00997,"close":26}
{"ticker":"FINL","date":"2015-06-03","pret":0.00192,"close":26.41}
{"ticker":"FINL","date":"2015-06-04","pret":0.00843,"close":26.16}
{"ticker":"FINL","date":"2015-06-05","pret":-0.00114,"close":26.44}
{"ticker":"FINL","date":"2015-06-08","pret":0.03009,"close":26.59}
{"ticker":"FINL","date":"2015-06-09","pret":-0.01493,"close":26.62}
{"ticker":"FINL","date":"2015-06-10","pret":0.00225,"close":26.44}
{"ticker":"FINL","date":"2015-06-11","pret":-0.00716,"close":26.38}
{"ticker":"FINL","date":"2015-06-12","pret":-0.00379,"close":26.53}
{"ticker":"FINL","date":"2015-06-15","pret":0.00416,"close":26.29}
{"ticker":"FINL","date":"2015-06-16","pret":-0.00987,"close":26.68}
{"ticker":"FINL","date":"2015-06-17","pret":0.02226,"close":26.32}
{"ticker":"FINL","date":"2015-06-18","pret":-0.01428,"close":26.4}
{"ticker":"FINL","date":"2015-06-19","pret":0.00302,"close":26.38}
{"ticker":"FINL","date":"2015-06-22","pret":-0.00264,"close":26.23}
{"ticker":"FINL","date":"2015-06-23","pret":-0.00493,"close":26.83}
{"ticker":"FINL","date":"2015-06-24","pret":0.02256,"close":27.05}
{"ticker":"FINL","date":"2015-06-25","pret":0.02822,"close":27}
{"ticker":"FINL","date":"2015-06-26","pret":0.02956,"close":28.25}
{"ticker":"FINL","date":"2015-06-29","pret":-0.022,"close":27.74}
{"ticker":"FINL","date":"2015-06-30","pret":0.00572,"close":27.82}
{"ticker":"FINL","date":"2015-07-01","pret":-0.00036,"close":28.26}
{"ticker":"FINL","date":"2015-07-02","pret":0.011,"close":27.92}
{"ticker":"FINL","date":"2015-07-06","pret":-0.01996,"close":27.99}
{"ticker":"FINL","date":"2015-07-07","pret":0.0086,"close":28.1}
{"ticker":"FINL","date":"2015-07-08","pret":-0.00644,"close":27.84}
{"ticker":"FINL","date":"2015-07-09","pret":0.00894,"close":27.68}
{"ticker":"FINL","date":"2015-07-10","pret":-0.00786,"close":27.93}
{"ticker":"FINL","date":"2015-07-13","pret":0.00179,"close":28.03}
{"ticker":"FINL","date":"2015-07-14","pret":-0.00431,"close":27.45}
{"ticker":"FINL","date":"2015-07-15","pret":-0.02182,"close":27.28}
{"ticker":"FINL","date":"2015-07-16","pret":0.01133,"close":27.88}
{"ticker":"FINL","date":"2015-07-17","pret":0.01336,"close":27.64}
{"ticker":"FINL","date":"2015-07-20","pret":-0.00612,"close":27.69}
{"ticker":"FINL","date":"2015-07-21","pret":-0.00181,"close":27.56}
{"ticker":"FINL","date":"2015-07-22","pret":-0.00435,"close":27.87}
{"ticker":"FINL","date":"2015-07-23","pret":0.01656,"close":27.44}
{"ticker":"FINL","date":"2015-07-24","pret":-0.02239,"close":26.94}
{"ticker":"FINL","date":"2015-07-27","pret":-0.02029,"close":26.83}
{"ticker":"FINL","date":"2015-07-28","pret":0.0052,"close":27.02}
{"ticker":"FINL","date":"2015-07-29","pret":0.00259,"close":27.43}
{"ticker":"FINL","date":"2015-07-30","pret":0.01687,"close":27.37}
{"ticker":"FINL","date":"2015-07-31","pret":-0.00401,"close":27.49}
{"ticker":"FINL","date":"2015-08-03","pret":0.0348,"close":28.11}
{"ticker":"FINL","date":"2015-08-04","pret":-0.01313,"close":28.64}
{"ticker":"FINL","date":"2015-08-05","pret":0.02366,"close":28.52}
{"ticker":"FINL","date":"2015-08-06","pret":-0.007,"close":27.85}
{"ticker":"FINL","date":"2015-08-07","pret":-0.02671,"close":27.42}
{"ticker":"FINL","date":"2015-08-10","pret":-0.00144,"close":28.27}
{"ticker":"FINL","date":"2015-08-11","pret":0.01542,"close":28.23}
{"ticker":"FINL","date":"2015-08-12","pret":-0.00285,"close":27.5}
{"ticker":"FINL","date":"2015-08-13","pret":-0.02092,"close":27.64}
{"ticker":"FINL","date":"2015-08-14","pret":0.00255,"close":28.23}
{"ticker":"FINL","date":"2015-08-17","pret":0.02725,"close":28.53}
{"ticker":"FINL","date":"2015-08-18","pret":0.0081,"close":28.44}
{"ticker":"FINL","date":"2015-08-19","pret":-0.00669,"close":28.73}
{"ticker":"FINL","date":"2015-08-20","pret":0.00247,"close":27.48}
{"ticker":"FINL","date":"2015-08-21","pret":-0.04763,"close":26.61}
{"ticker":"FINL","date":"2015-08-24","pret":-0.07161,"close":25.44}
{"ticker":"FINL","date":"2015-08-25","pret":0.03778,"close":25.48}
{"ticker":"FINL","date":"2015-08-26","pret":-0.00652,"close":26.44}
{"ticker":"FINL","date":"2015-08-27","pret":0.02733,"close":26.91}
{"ticker":"FINL","date":"2015-08-28","pret":0.00075,"close":26.61}
{"ticker":"FINL","date":"2015-08-31","pret":-0.00676,"close":26.37}
{"ticker":"FINL","date":"2015-09-01","pret":-0.02595,"close":26}
{"ticker":"FINL","date":"2015-09-02","pret":0.0199,"close":25.99}
{"ticker":"FINL","date":"2015-09-03","pret":-0.01143,"close":26.14}
{"ticker":"FINL","date":"2015-09-04","pret":-0.00886,"close":25.87}
{"ticker":"FINL","date":"2015-09-08","pret":0.01382,"close":26.14}
{"ticker":"FINL","date":"2015-09-09","pret":0.00419,"close":25.67}
{"ticker":"FINL","date":"2015-09-10","pret":-0.02929,"close":25.63}
{"ticker":"FINL","date":"2015-09-11","pret":-0.00313,"close":25.36}
{"ticker":"FINL","date":"2015-09-14","pret":-0.00511,"close":25.31}
{"ticker":"FINL","date":"2015-09-15","pret":-0.00356,"close":24.95}
{"ticker":"FINL","date":"2015-09-16","pret":-0.01435,"close":25.45}
{"ticker":"FINL","date":"2015-09-17","pret":0.01987,"close":25.27}
{"ticker":"FINL","date":"2015-09-18","pret":-0.01228,"close":24.52}
{"ticker":"FINL","date":"2015-09-21","pret":-0.01931,"close":24.71}
{"ticker":"FINL","date":"2015-09-22","pret":-0.00448,"close":24.66}
{"ticker":"FINL","date":"2015-09-23","pret":0.04038,"close":25.24}
{"ticker":"FINL","date":"2015-09-24","pret":-0.01659,"close":24.77}
{"ticker":"FINL","date":"2015-09-25","pret":-0.10669,"close":19.91}
{"ticker":"FINL","date":"2015-09-28","pret":-0.13302,"close":19.55}
{"ticker":"FINL","date":"2015-09-29","pret":-0.01018,"close":19.17}
{"ticker":"FINL","date":"2015-09-30","pret":-0.00719,"close":19.3}
{"ticker":"FINL","date":"2015-10-01","pret":-0.00413,"close":18.92}
{"ticker":"FINL","date":"2015-10-02","pret":-0.00207,"close":19.32}
{"ticker":"FINL","date":"2015-10-05","pret":0.00362,"close":19.69}
{"ticker":"FINL","date":"2015-10-06","pret":0.01283,"close":19.47}
{"ticker":"FINL","date":"2015-10-07","pret":-0.00665,"close":19.53}
{"ticker":"FINL","date":"2015-10-08","pret":0.00614,"close":19.85}
{"ticker":"FINL","date":"2015-10-09","pret":0.00965,"close":20.08}
{"ticker":"FINL","date":"2015-10-12","pret":0.01255,"close":19.87}
{"ticker":"FINL","date":"2015-10-13","pret":-0.02783,"close":19.26}
{"ticker":"FINL","date":"2015-10-14","pret":-0.00876,"close":18.73}
{"ticker":"FINL","date":"2015-10-15","pret":-0.02782,"close":18.75}
{"ticker":"FINL","date":"2015-10-16","pret":-0.00106,"close":18.68}
{"ticker":"FINL","date":"2015-10-19","pret":-0.00481,"close":18.83}
{"ticker":"FINL","date":"2015-10-20","pret":0.00747,"close":19}
{"ticker":"FINL","date":"2015-10-21","pret":0.01372,"close":18.73}
{"ticker":"FINL","date":"2015-10-22","pret":-0.01745,"close":18.6}
{"ticker":"FINL","date":"2015-10-23","pret":-0.00535,"close":17.73}
{"ticker":"FINL","date":"2015-10-26","pret":-0.04609,"close":17.84}
{"ticker":"FINL","date":"2015-10-27","pret":0.00056,"close":17.93}
{"ticker":"FINL","date":"2015-10-28","pret":0.00783,"close":18.59}
{"ticker":"FINL","date":"2015-10-29","pret":0.02692,"close":18.58}
{"ticker":"FINL","date":"2015-10-30","pret":0.0054,"close":18.63}
{"ticker":"FINL","date":"2015-11-02","pret":0.00805,"close":18.92}
{"ticker":"FINL","date":"2015-11-03","pret":0.01591,"close":19.35}
{"ticker":"FINL","date":"2015-11-04","pret":0.01411,"close":19.13}
{"ticker":"FINL","date":"2015-11-05","pret":-0.0052,"close":19.35}
{"ticker":"FINL","date":"2015-11-06","pret":0.00417,"close":19.19}
{"ticker":"FINL","date":"2015-11-09","pret":-0.0073,"close":18.48}
{"ticker":"FINL","date":"2015-11-10","pret":-0.04058,"close":18.41}
{"ticker":"FINL","date":"2015-11-11","pret":0.00109,"close":17.67}
{"ticker":"FINL","date":"2015-11-12","pret":-0.04112,"close":17.27}
{"ticker":"FINL","date":"2015-11-13","pret":-0.03169,"close":16.34}
{"ticker":"FINL","date":"2015-11-16","pret":-0.04797,"close":15.92}
{"ticker":"FINL","date":"2015-11-17","pret":-0.03628,"close":15.52}
{"ticker":"FINL","date":"2015-11-18","pret":-0.01282,"close":16}
{"ticker":"FINL","date":"2015-11-19","pret":0.02233,"close":15.95}
{"ticker":"FINL","date":"2015-11-20","pret":0.02554,"close":16.48}
{"ticker":"FINL","date":"2015-11-23","pret":0.00796,"close":16.52}
{"ticker":"FINL","date":"2015-11-24","pret":-0.00244,"close":16.74}
{"ticker":"FINL","date":"2015-11-25","pret":0.02775,"close":17.29}
{"ticker":"FINL","date":"2015-11-26"}
{"ticker":"FINL","date":"2015-11-27","pret":0.03046,"close":17.05}
{"ticker":"FINL","date":"2015-11-30","pret":-0.02158,"close":16.59}
{"ticker":"FINL","date":"2015-12-01","pret":-0.01905,"close":16.54}
{"ticker":"FINL","date":"2015-12-02","pret":-0.00301,"close":16.43}
{"ticker":"FINL","date":"2015-12-03","pret":-0.00241,"close":16.18}
{"ticker":"FINL","date":"2015-12-04","pret":-0.03505,"close":16.15}
{"ticker":"FINL","date":"2015-12-07","pret":0.00996,"close":16.43}
{"ticker":"FINL","date":"2015-12-08","pret":0.00986,"close":16.37}
{"ticker":"FINL","date":"2015-12-09","pret":-0.04582,"close":16.31}
{"ticker":"FINL","date":"2015-12-10","pret":0.04459,"close":16.32}
{"ticker":"FINL","date":"2015-12-11","pret":-0.01423,"close":16.39}
{"ticker":"FINL","date":"2015-12-14","pret":-0.01002,"close":16.04}
{"ticker":"FINL","date":"2015-12-15","pret":0.01375,"close":15.9}
{"ticker":"FINL","date":"2015-12-16","pret":-0.00436,"close":16.2}
{"ticker":"FINL","date":"2015-12-17"}
{"ticker":"FINL","date":"2015-12-18","pret":0.00993,"close":16.9}
{"ticker":"FINL","date":"2015-12-21","pret":0.0423,"close":16.75}
{"ticker":"FINL","date":"2015-12-22","pret":0.03489,"close":18.39}
{"ticker":"FINL","date":"2015-12-23","pret":0.08118,"close":18.61}
{"ticker":"FINL","date":"2015-12-24","pret":-0.02076,"close":18.27}
{"ticker":"FINL","date":"2015-12-28","pret":-0.02561,"close":18.04}
{"ticker":"FINL","date":"2015-12-29","pret":0.00386,"close":18.44}
{"ticker":"FINL","date":"2015-12-30","pret":0.01365,"close":18.06}
{"ticker":"FINL","date":"2015-12-31","pret":-0.02138,"close":18.08}
{"ticker":"FINL","date":"2016-01-04","pret":-0.01676,"close":18.65}
{"ticker":"FINL","date":"2016-01-05","pret":0.05053,"close":18.86}
{"ticker":"FIS","date":"2015-01-02","pret":-0.01718,"close":62.41}
{"ticker":"FIS","date":"2015-01-05","pret":-0.00273,"close":61.33}
{"ticker":"FIS","date":"2015-01-06","pret":-0.01246,"close":61.25}
{"ticker":"FIS","date":"2015-01-07","pret":0.00666,"close":62.26}
{"ticker":"FIS","date":"2015-01-08","pret":0.01653,"close":63.14}
{"ticker":"FIS","date":"2015-01-09","pret":0.00714,"close":62.93}
{"ticker":"FIS","date":"2015-01-12","pret":-0.00618,"close":62.73}
{"ticker":"FIS","date":"2015-01-13","pret":0.00254,"close":62.87}
{"ticker":"FIS","date":"2015-01-14","pret":-0.01534,"close":62.22}
{"ticker":"FIS","date":"2015-01-15","pret":0.00546,"close":62.3}
{"ticker":"FIS","date":"2015-01-16","pret":-0.00433,"close":63.29}
{"ticker":"FIS","date":"2015-01-20","pret":0.02054,"close":63.29}
{"ticker":"FIS","date":"2015-01-21","pret":-0.00918,"close":62.73}
{"ticker":"FIS","date":"2015-01-22","pret":0.00222,"close":63.84}
{"ticker":"FIS","date":"2015-01-23","pret":0.0134,"close":64.01}
{"ticker":"FIS","date":"2015-01-26","pret":0.00016,"close":64.05}
{"ticker":"FIS","date":"2015-01-27","pret":-0.00928,"close":63.14}
{"ticker":"FIS","date":"2015-01-28","pret":0.00677,"close":62.41}
{"ticker":"FIS","date":"2015-01-29","pret":-0.02078,"close":63.36}
{"ticker":"FIS","date":"2015-01-30","pret":0.0102,"close":62.43}
{"ticker":"FIS","date":"2015-02-02","pret":-0.00286,"close":63}
{"ticker":"FIS","date":"2015-02-03","pret":0.00618,"close":64.33}
{"ticker":"FIS","date":"2015-02-04","pret":0.01631,"close":64.49}
{"ticker":"FIS","date":"2015-02-05","pret":0.00249,"close":64.01}
{"ticker":"FIS","date":"2015-02-06","pret":-0.00623,"close":63.93}
{"ticker":"FIS","date":"2015-02-09","pret":-0.0091,"close":63.61}
{"ticker":"FIS","date":"2015-02-10","pret":0.00628,"close":64.68}
{"ticker":"FIS","date":"2015-02-11","pret":0.01353,"close":65.15}
{"ticker":"FIS","date":"2015-02-12","pret":0.00953,"close":66.19}
{"ticker":"FIS","date":"2015-02-13","pret":0.01277,"close":66.52}
{"ticker":"FIS","date":"2015-02-17","pret":0.00076,"close":66.91}
{"ticker":"FIS","date":"2015-02-18","pret":0.00497,"close":67.25}
{"ticker":"FIS","date":"2015-02-19","pret":0.0112,"close":67.69}
{"ticker":"FIS","date":"2015-02-20","pret":0.00415,"close":68.68}
{"ticker":"FIS","date":"2015-02-23","pret":0.0157,"close":68.21}
{"ticker":"FIS","date":"2015-02-24","pret":-0.00907,"close":68.16}
{"ticker":"FIS","date":"2015-02-25","pret":-0.00132,"close":68.01}
{"ticker":"FIS","date":"2015-02-26","pret":0.00118,"close":68.14}
{"ticker":"FIS","date":"2015-02-27","pret":-0.00235,"close":67.59}
{"ticker":"FIS","date":"2015-03-02","pret":-0.00606,"close":68.24}
{"ticker":"FIS","date":"2015-03-03","pret":0.0062,"close":67.61}
{"ticker":"FIS","date":"2015-03-04","pret":-0.00843,"close":67.01}
{"ticker":"FIS","date":"2015-03-05","pret":-0.00074,"close":67.25}
{"ticker":"FIS","date":"2015-03-06","pret":-0.00566,"close":66.1}
{"ticker":"FIS","date":"2015-03-09","pret":-0.01324,"close":66.62}
{"ticker":"FIS","date":"2015-03-10","pret":0.00363,"close":65.1}
{"ticker":"FIS","date":"2015-03-11","pret":-0.01874,"close":64.6}
{"ticker":"FIS","date":"2015-03-12","pret":-0.00447,"close":66.25}
{"ticker":"FIS","date":"2015-03-13","pret":0.01958,"close":65.3}
{"ticker":"FIS","date":"2015-03-16","pret":-0.00486,"close":66.64}
{"ticker":"FIS","date":"2015-03-17","pret":0.00758,"close":66.35}
{"ticker":"FIS","date":"2015-03-18","pret":-0.00091,"close":67.49}
{"ticker":"FIS","date":"2015-03-19","pret":0.02035,"close":67.61}
{"ticker":"FIS","date":"2015-03-20","pret":0.01002,"close":68.33}
{"ticker":"FIS","date":"2015-03-23","pret":0.00161,"close":68.53}
{"ticker":"FIS","date":"2015-03-24","pret":0.00146,"close":68.14}
{"ticker":"FIS","date":"2015-03-25","pret":-0.00396,"close":67.54}
{"ticker":"FIS","date":"2015-03-26","pret":-0.01211,"close":67.42}
{"ticker":"FIS","date":"2015-03-27","pret":-0.00074,"close":67.07}
{"ticker":"FIS","date":"2015-03-30","pret":0.0049,"close":68.28}
{"ticker":"FIS","date":"2015-03-31","pret":0.00693,"close":68.06}
{"ticker":"FIS","date":"2015-04-01","pret":-0.00162,"close":67.7}
{"ticker":"FIS","date":"2015-04-02","pret":-0.00192,"close":68.08}
{"ticker":"FIS","date":"2015-04-06","pret":-0.00592,"close":68.15}
{"ticker":"FIS","date":"2015-04-07","pret":0.00989,"close":67.89}
{"ticker":"FIS","date":"2015-04-08","pret":-0.00353,"close":68.51}
{"ticker":"FIS","date":"2015-04-09","pret":0.01012,"close":68.08}
{"ticker":"FIS","date":"2015-04-10","pret":-0.03959,"close":65.5}
{"ticker":"FIS","date":"2015-04-13","pret":-0.01007,"close":64.69}
{"ticker":"FIS","date":"2015-04-14","pret":-0.00893,"close":64.36}
{"ticker":"FIS","date":"2015-04-15","pret":-0.00093,"close":64.31}
{"ticker":"FIS","date":"2015-04-16","pret":-0.00559,"close":64.08}
{"ticker":"FIS","date":"2015-04-17","pret":-0.00939,"close":63.33}
{"ticker":"FIS","date":"2015-04-20","pret":0.00031,"close":63.94}
{"ticker":"FIS","date":"2015-04-21","pret":0.00658,"close":64.09}
{"ticker":"FIS","date":"2015-04-22","pret":0.00094,"close":64.28}
{"ticker":"FIS","date":"2015-04-23","pret":0.00078,"close":64.51}
{"ticker":"FIS","date":"2015-04-24","pret":0.0056,"close":64.11}
{"ticker":"FIS","date":"2015-04-27","pret":-0.00217,"close":64.01}
{"ticker":"FIS","date":"2015-04-28","pret":-0.00811,"close":64.28}
{"ticker":"FIS","date":"2015-04-29","pret":0.00391,"close":64.15}
{"ticker":"FIS","date":"2015-04-30","pret":-0.05055,"close":62.49}
{"ticker":"FIS","date":"2015-05-01","pret":0.02831,"close":63.11}
{"ticker":"FIS","date":"2015-05-04","pret":0.01016,"close":63.25}
{"ticker":"FIS","date":"2015-05-05","pret":-0.00506,"close":63.37}
{"ticker":"FIS","date":"2015-05-06","pret":0.00885,"close":63.48}
{"ticker":"FIS","date":"2015-05-07","pret":-0.00126,"close":64.06}
{"ticker":"FIS","date":"2015-05-08","pret":0.01934,"close":65.08}
{"ticker":"FIS","date":"2015-05-11","pret":0.00201,"close":64.54}
{"ticker":"FIS","date":"2015-05-12","pret":-0.01288,"close":64}
{"ticker":"FIS","date":"2015-05-13","pret":-0.00047,"close":63.86}
{"ticker":"FIS","date":"2015-05-14","pret":0.0025,"close":64.55}
{"ticker":"FIS","date":"2015-05-15","pret":0.00621,"close":64.45}
{"ticker":"FIS","date":"2015-05-18","pret":-0.00357,"close":64.65}
{"ticker":"FIS","date":"2015-05-19","pret":0.00728,"close":64.78}
{"ticker":"FIS","date":"2015-05-20","pret":0.00262,"close":64.78}
{"ticker":"FIS","date":"2015-05-21","pret":-0.00586,"close":64.54}
{"ticker":"FIS","date":"2015-05-22","pret":-0.00295,"close":64.37}
{"ticker":"FIS","date":"2015-05-26","pret":-0.0042,"close":63.25}
{"ticker":"FIS","date":"2015-05-27","pret":-0.00987,"close":63.58}
{"ticker":"FIS","date":"2015-05-28","pret":-0.00079,"close":63.4}
{"ticker":"FIS","date":"2015-05-29","pret":-0.00252,"close":62.7}
{"ticker":"FIS","date":"2015-06-01","pret":-0.00873,"close":62.62}
{"ticker":"FIS","date":"2015-06-02","pret":-0.00543,"close":62.44}
{"ticker":"FIS","date":"2015-06-03","pret":0.00527,"close":62.52}
{"ticker":"FIS","date":"2015-06-04","pret":-0.0088,"close":61.78}
{"ticker":"FIS","date":"2015-06-05","pret":-0.00807,"close":62.2}
{"ticker":"FIS","date":"2015-06-08","pret":0.00646,"close":61.97}
{"ticker":"FIS","date":"2015-06-09","pret":-0.00129,"close":61.79}
{"ticker":"FIS","date":"2015-06-10","pret":0,"close":62.53}
{"ticker":"FIS","date":"2015-06-11","pret":0.02059,"close":64.16}
{"ticker":"FIS","date":"2015-06-12","pret":0.00646,"close":63.26}
{"ticker":"FIS","date":"2015-06-15","pret":-0.0171,"close":62.86}
{"ticker":"FIS","date":"2015-06-16","pret":0.00335,"close":63.03}
{"ticker":"FIS","date":"2015-06-17","pret":0.00634,"close":62.94}
{"ticker":"FIS","date":"2015-06-18","pret":-0.00253,"close":63.4}
{"ticker":"FIS","date":"2015-06-19","pret":0.00616,"close":63.94}
{"ticker":"FIS","date":"2015-06-22","pret":0.01221,"close":64.59}
{"ticker":"FIS","date":"2015-06-23","pret":0.00636,"close":64.27}
{"ticker":"FIS","date":"2015-06-24","pret":-0.00792,"close":63.3}
{"ticker":"FIS","date":"2015-06-25","pret":-0.01003,"close":63.13}
{"ticker":"FIS","date":"2015-06-26","pret":-0.0041,"close":63.37}
{"ticker":"FIS","date":"2015-06-29","pret":-0.00412,"close":62.41}
{"ticker":"FIS","date":"2015-06-30","pret":-0.00143,"close":61.8}
{"ticker":"FIS","date":"2015-07-01","pret":-0.012,"close":62.32}
{"ticker":"FIS","date":"2015-07-02","pret":0.00578,"close":62.37}
{"ticker":"FIS","date":"2015-07-06","pret":-0.01126,"close":62.52}
{"ticker":"FIS","date":"2015-07-07","pret":0.01302,"close":62.7}
{"ticker":"FIS","date":"2015-07-08","pret":-0.00786,"close":61.58}
{"ticker":"FIS","date":"2015-07-09","pret":0.00466,"close":62.33}
{"ticker":"FIS","date":"2015-07-10","pret":0.00925,"close":63.57}
{"ticker":"FIS","date":"2015-07-13","pret":0.01497,"close":64.02}
{"ticker":"FIS","date":"2015-07-14","pret":0.00125,"close":64.16}
{"ticker":"FIS","date":"2015-07-15","pret":0.00327,"close":64.15}
{"ticker":"FIS","date":"2015-07-16","pret":0.00373,"close":64.5}
{"ticker":"FIS","date":"2015-07-17","pret":0.00263,"close":64.09}
{"ticker":"FIS","date":"2015-07-20","pret":-0.00714,"close":64.26}
{"ticker":"FIS","date":"2015-07-21","pret":-0.00062,"close":63.8}
{"ticker":"FIS","date":"2015-07-22","pret":-0.00563,"close":64.13}
{"ticker":"FIS","date":"2015-07-23","pret":0.00219,"close":62.58}
{"ticker":"FIS","date":"2015-07-24","pret":-0.02246,"close":62.64}
{"ticker":"FIS","date":"2015-07-27","pret":-0.00304,"close":62.13}
{"ticker":"FIS","date":"2015-07-28","pret":0.00112,"close":62.42}
{"ticker":"FIS","date":"2015-07-29","pret":-0.00048,"close":63.24}
{"ticker":"FIS","date":"2015-07-30","pret":0.0118,"close":65.85}
{"ticker":"FIS","date":"2015-07-31","pret":0.04751,"close":65.43}
{"ticker":"FIS","date":"2015-08-03","pret":-0.01018,"close":65.49}
{"ticker":"FIS","date":"2015-08-04","pret":-0.00015,"close":65.28}
{"ticker":"FIS","date":"2015-08-05","pret":0.00015,"close":65.74}
{"ticker":"FIS","date":"2015-08-06","pret":0.00396,"close":64.68}
{"ticker":"FIS","date":"2015-08-07","pret":-0.01795,"close":64.77}
{"ticker":"FIS","date":"2015-08-10","pret":0.00879,"close":65.52}
{"ticker":"FIS","date":"2015-08-11","pret":-0.00384,"close":65.07}
{"ticker":"FIS","date":"2015-08-12","pret":0.05485,"close":70.75}
{"ticker":"FIS","date":"2015-08-13","pret":0.03144,"close":70.16}
{"ticker":"FIS","date":"2015-08-14","pret":-0.01108,"close":70.27}
{"ticker":"FIS","date":"2015-08-17","pret":0.00456,"close":71.45}
{"ticker":"FIS","date":"2015-08-18","pret":0.01665,"close":71.72}
{"ticker":"FIS","date":"2015-08-19","pret":0.00182,"close":71.86}
{"ticker":"FIS","date":"2015-08-20","pret":0.00098,"close":71.31}
{"ticker":"FIS","date":"2015-08-21","pret":-0.01024,"close":69.32}
{"ticker":"FIS","date":"2015-08-24","pret":-0.06824,"close":65.97}
{"ticker":"FIS","date":"2015-08-25","pret":0.02253,"close":65.37}
{"ticker":"FIS","date":"2015-08-26","pret":-0.00964,"close":69.45}
{"ticker":"FIS","date":"2015-08-27","pret":0.04215,"close":70.29}
{"ticker":"FIS","date":"2015-08-28","pret":0.00314,"close":70.28}
{"ticker":"FIS","date":"2015-08-31","pret":-0.008,"close":69.06}
{"ticker":"FIS","date":"2015-09-01","pret":-0.02838,"close":67.08}
{"ticker":"FIS","date":"2015-09-02","pret":0.00251,"close":67.84}
{"ticker":"FIS","date":"2015-09-03","pret":0.005,"close":68.15}
{"ticker":"FIS","date":"2015-09-04","pret":-0.01387,"close":67.06}
{"ticker":"FIS","date":"2015-09-08","pret":0.01182,"close":69.36}
{"ticker":"FIS","date":"2015-09-09","pret":0.02279,"close":67.93}
{"ticker":"FIS","date":"2015-09-10","pret":-0.02603,"close":68.72}
{"ticker":"FIS","date":"2015-09-11","pret":0.01157,"close":69.62}
{"ticker":"FIS","date":"2015-09-14","pret":0.01,"close":68.74}
{"ticker":"FIS","date":"2015-09-15","pret":-0.00535,"close":69.87}
{"ticker":"FIS","date":"2015-09-16","pret":0.0121,"close":69.93}
{"ticker":"FIS","date":"2015-09-17","pret":0.00186,"close":69.3}
{"ticker":"FIS","date":"2015-09-18","pret":-0.02094,"close":68.18}
{"ticker":"FIS","date":"2015-09-21","pret":-0.00015,"close":69.58}
{"ticker":"FIS","date":"2015-09-22","pret":0.00524,"close":68.21}
{"ticker":"FIS","date":"2015-09-23","pret":-0.0089,"close":69.25}
{"ticker":"FIS","date":"2015-09-24","pret":0.00482,"close":68.3}
{"ticker":"FIS","date":"2015-09-25","pret":0.00349,"close":68.22}
{"ticker":"FIS","date":"2015-09-28","pret":-0.01199,"close":65.85}
{"ticker":"FIS","date":"2015-09-29","pret":-0.03061,"close":66.5}
{"ticker":"FIS","date":"2015-09-30","pret":0.02026,"close":67.08}
{"ticker":"FIS","date":"2015-10-01","pret":0.00666,"close":67.58}
{"ticker":"FIS","date":"2015-10-02","pret":-0.01983,"close":68.35}
{"ticker":"FIS","date":"2015-10-05","pret":0.03113,"close":69.33}
{"ticker":"FIS","date":"2015-10-06","pret":0.00886,"close":69.44}
{"ticker":"FIS","date":"2015-10-07","pret":0.00993,"close":70.14}
{"ticker":"FIS","date":"2015-10-08","pret":0.004,"close":71.3}
{"ticker":"FIS","date":"2015-10-09","pret":0.01641,"close":70.5}
{"ticker":"FIS","date":"2015-10-12","pret":-0.01072,"close":70.82}
{"ticker":"FIS","date":"2015-10-13","pret":-0.00085,"close":69.84}
{"ticker":"FIS","date":"2015-10-14","pret":-0.00727,"close":69.38}
{"ticker":"FIS","date":"2015-10-15","pret":-0.001,"close":69.81}
{"ticker":"FIS","date":"2015-10-16","pret":0.00286,"close":70.35}
{"ticker":"FIS","date":"2015-10-19","pret":-0.001,"close":70.61}
{"ticker":"FIS","date":"2015-10-20","pret":0.00726,"close":70.64}
{"ticker":"FIS","date":"2015-10-21","pret":0.00439,"close":69.73}
{"ticker":"FIS","date":"2015-10-22","pret":-0.00951,"close":70.57}
{"ticker":"FIS","date":"2015-10-23","pret":0.015,"close":71.23}
{"ticker":"FIS","date":"2015-10-26","pret":-0.00098,"close":71.34}
{"ticker":"FIS","date":"2015-10-27","pret":-0.00268,"close":70.99}
{"ticker":"FIS","date":"2015-10-28","pret":0.0052,"close":72.79}
{"ticker":"FIS","date":"2015-10-29","pret":0.01875,"close":72.74}
{"ticker":"FIS","date":"2015-10-30","pret":0.00234,"close":72.92}
{"ticker":"FIS","date":"2015-11-02","pret":-0.00758,"close":73.5}
{"ticker":"FIS","date":"2015-11-03","pret":-0.09029,"close":64.47}
{"ticker":"FIS","date":"2015-11-04","pret":-0.02391,"close":65.54}
{"ticker":"FIS","date":"2015-11-05","pret":0.01905,"close":66.18}
{"ticker":"FIS","date":"2015-11-06","pret":0.00682,"close":67.19}
{"ticker":"FIS","date":"2015-11-09","pret":0.01157,"close":66.35}
{"ticker":"FIS","date":"2015-11-10","pret":-0.01217,"close":66.51}
{"ticker":"FIS","date":"2015-11-11","pret":0.00438,"close":67.08}
{"ticker":"FIS","date":"2015-11-12","pret":0.00526,"close":66.31}
{"ticker":"FIS","date":"2015-11-13","pret":-0.00842,"close":65.1}
{"ticker":"FIS","date":"2015-11-16","pret":-0.01629,"close":65.5}
{"ticker":"FIS","date":"2015-11-17","pret":0.00886,"close":65.61}
{"ticker":"FIS","date":"2015-11-18","pret":0.00304,"close":66.12}
{"ticker":"FIS","date":"2015-11-19","pret":0.00499,"close":66.08}
{"ticker":"FIS","date":"2015-11-20","pret":0.00226,"close":66.41}
{"ticker":"FIS","date":"2015-11-23","pret":0.0012,"close":65.55}
{"ticker":"FIS","date":"2015-11-24","pret":-0.02021,"close":64.78}
{"ticker":"FIS","date":"2015-11-25","pret":-0.00215,"close":64.53}
{"ticker":"FIS","date":"2015-11-26"}
{"ticker":"FIS","date":"2015-11-27","pret":-0.00586,"close":64.72}
{"ticker":"FIS","date":"2015-11-30","pret":0.00278,"close":63.67}
{"ticker":"FIS","date":"2015-12-01","pret":-0.01305,"close":64.49}
{"ticker":"FIS","date":"2015-12-02","pret":0.00592,"close":64.98}
{"ticker":"FIS","date":"2015-12-03","pret":0.01282,"close":64.07}
{"ticker":"FIS","date":"2015-12-04","pret":-0.01313,"close":65.04}
{"ticker":"FIS","date":"2015-12-07","pret":0.00743,"close":63.51}
{"ticker":"FIS","date":"2015-12-08","pret":-0.02832,"close":63.05}
{"ticker":"FIS","date":"2015-12-09","pret":-0.00414,"close":63.45}
{"ticker":"FIS","date":"2015-12-10","pret":0.01062,"close":62.88}
{"ticker":"FIS","date":"2015-12-11","pret":-0.0301,"close":61.2}
{"ticker":"FIS","date":"2015-12-14","pret":-0.0182,"close":61.11}
{"ticker":"FIS","date":"2015-12-15","pret":0.01886,"close":61.62}
{"ticker":"FIS","date":"2015-12-16","pret":0.00841,"close":62.03}
{"ticker":"FIS","date":"2015-12-17"}
{"ticker":"FIS","date":"2015-12-18","pret":-0.04093,"close":58.52}
{"ticker":"FIS","date":"2015-12-21","pret":-0.01046,"close":59.16}
{"ticker":"FIS","date":"2015-12-22","pret":0.00659,"close":59.85}
{"ticker":"FIS","date":"2015-12-23","pret":0.01122,"close":61.19}
{"ticker":"FIS","date":"2015-12-24","pret":0.01799,"close":61.11}
{"ticker":"FIS","date":"2015-12-28","pret":-0.00508,"close":61}
{"ticker":"FIS","date":"2015-12-29","pret":0.00884,"close":61.59}
{"ticker":"FIS","date":"2015-12-30","pret":-0.00049,"close":60.99}
{"ticker":"FIS","date":"2015-12-31","pret":-0.00917,"close":60.6}
{"ticker":"FIS","date":"2016-01-04","pret":-0.02078,"close":59.91}
{"ticker":"FIS","date":"2016-01-05","pret":0.01119,"close":60.29}
{"ticker":"FISI","date":"2015-01-02","pret":-0.00709,"close":24.91}
{"ticker":"FISI","date":"2015-01-05","pret":-0.01915,"close":24.21}
{"ticker":"FISI","date":"2015-01-06","pret":-0.01748,"close":23.99}
{"ticker":"FISI","date":"2015-01-07","pret":-0.0157,"close":24.2}
{"ticker":"FISI","date":"2015-01-08","pret":0.01693,"close":24.87}
{"ticker":"FISI","date":"2015-01-09","pret":0.01463,"close":23.87}
{"ticker":"FISI","date":"2015-01-12","pret":-0.03909,"close":23.46}
{"ticker":"FISI","date":"2015-01-13","pret":-0.00378,"close":23.44}
{"ticker":"FISI","date":"2015-01-14","pret":-0.02301,"close":23.55}
{"ticker":"FISI","date":"2015-01-15","pret":0.01327,"close":23.27}
{"ticker":"FISI","date":"2015-01-16","pret":-0.01284,"close":23.53}
{"ticker":"FISI","date":"2015-01-20","pret":0.01962,"close":23.53}
{"ticker":"FISI","date":"2015-01-21","pret":-0.00423,"close":23.31}
{"ticker":"FISI","date":"2015-01-22","pret":0.00085,"close":23.54}
{"ticker":"FISI","date":"2015-01-23","pret":0.00127,"close":23.4}
{"ticker":"FISI","date":"2015-01-26","pret":-0.00509,"close":23.5}
{"ticker":"FISI","date":"2015-01-27","pret":-0.00512,"close":23.25}
{"ticker":"FISI","date":"2015-01-28","pret":0.03199,"close":22.55}
{"ticker":"FISI","date":"2015-01-29","pret":-0.05799,"close":22.92}
{"ticker":"FISI","date":"2015-01-30","pret":-0.0044,"close":22.03}
{"ticker":"FISI","date":"2015-02-02","pret":-0.01959,"close":22.4}
{"ticker":"FISI","date":"2015-02-03","pret":0.0094,"close":22.64}
{"ticker":"FISI","date":"2015-02-04","pret":0.00975,"close":22.39}
{"ticker":"FISI","date":"2015-02-05","pret":-0.0102,"close":22.63}
{"ticker":"FISI","date":"2015-02-06","pret":0.00533,"close":22.76}
{"ticker":"FISI","date":"2015-02-09","pret":0.00839,"close":22.54}
{"ticker":"FISI","date":"2015-02-10","pret":0.00307,"close":22.5}
{"ticker":"FISI","date":"2015-02-11","pret":-0.01813,"close":22.48}
{"ticker":"FISI","date":"2015-02-12","pret":0.01418,"close":23}
{"ticker":"FISI","date":"2015-02-13","pret":0.01571,"close":22.98}
{"ticker":"FISI","date":"2015-02-17","pret":-0.00826,"close":22.99}
{"ticker":"FISI","date":"2015-02-18","pret":0.00696,"close":22.86}
{"ticker":"FISI","date":"2015-02-19","pret":-0.01397,"close":22.83}
{"ticker":"FISI","date":"2015-02-20","pret":0.00745,"close":22.75}
{"ticker":"FISI","date":"2015-02-23","pret":-0.01318,"close":22.7}
{"ticker":"FISI","date":"2015-02-24","pret":0.01056,"close":22.89}
{"ticker":"FISI","date":"2015-02-25","pret":-0.00659,"close":22.69}
{"ticker":"FISI","date":"2015-02-26","pret":-0.00574,"close":22.81}
{"ticker":"FISI","date":"2015-02-27","pret":0.0132,"close":22.52}
{"ticker":"FISI","date":"2015-03-02","pret":-0.01631,"close":22.86}
{"ticker":"FISI","date":"2015-03-03","pret":0.015,"close":22.69}
{"ticker":"FISI","date":"2015-03-04","pret":-0.00483,"close":22.97}
{"ticker":"FISI","date":"2015-03-05","pret":0.01441,"close":22.93}
{"ticker":"FISI","date":"2015-03-06","pret":-0.00696,"close":22.87}
{"ticker":"FISI","date":"2015-03-09","pret":0.00131,"close":23.04}
{"ticker":"FISI","date":"2015-03-10","pret":-0.01096,"close":22.77}
{"ticker":"FISI","date":"2015-03-11","pret":0.01009,"close":22.98}
{"ticker":"FISI","date":"2015-03-12","pret":0.00999,"close":23.98}
{"ticker":"FISI","date":"2015-03-13","pret":0.03566,"close":23.44}
{"ticker":"FISI","date":"2015-03-16","pret":-0.02022,"close":23.6}
{"ticker":"FISI","date":"2015-03-17","pret":0.00085,"close":23.2}
{"ticker":"FISI","date":"2015-03-18","pret":-0.01413,"close":23.4}
{"ticker":"FISI","date":"2015-03-19","pret":0.00172,"close":23.06}
{"ticker":"FISI","date":"2015-03-20","pret":-0.00259,"close":23.28}
{"ticker":"FISI","date":"2015-03-23","pret":0.00216,"close":23.21}
{"ticker":"FISI","date":"2015-03-24","pret":-0.00345,"close":23.11}
{"ticker":"FISI","date":"2015-03-25","pret":-0.00173,"close":22.68}
{"ticker":"FISI","date":"2015-03-26","pret":-0.01351,"close":22.99}
{"ticker":"FISI","date":"2015-03-27","pret":0.00917,"close":22.83}
{"ticker":"FISI","date":"2015-03-30","pret":-0.00698,"close":22.9}
{"ticker":"FISI","date":"2015-03-31","pret":-0.00395,"close":22.93}
{"ticker":"FISI","date":"2015-04-01","pret":0.00482,"close":23.28}
{"ticker":"FISI","date":"2015-04-02","pret":0.02249,"close":23.44}
{"ticker":"FISI","date":"2015-04-06","pret":0.00427,"close":23.25}
{"ticker":"FISI","date":"2015-04-07","pret":-0.00812,"close":23.11}
{"ticker":"FISI","date":"2015-04-08","pret":-0.00776,"close":22.95}
{"ticker":"FISI","date":"2015-04-09","pret":-0.0135,"close":22.78}
{"ticker":"FISI","date":"2015-04-10","pret":0.00132,"close":22.82}
{"ticker":"FISI","date":"2015-04-13","pret":0.00655,"close":23.13}
{"ticker":"FISI","date":"2015-04-14","pret":0.00044,"close":22.91}
{"ticker":"FISI","date":"2015-04-15","pret":0.00347,"close":23.1}
{"ticker":"FISI","date":"2015-04-16","pret":0,"close":23.18}
{"ticker":"FISI","date":"2015-04-17","pret":-0.00304,"close":23.01}
{"ticker":"FISI","date":"2015-04-20","pret":0.00995,"close":23.67}
{"ticker":"FISI","date":"2015-04-21","pret":0.02508,"close":23.53}
{"ticker":"FISI","date":"2015-04-22","pret":-0.00378,"close":24.02}
{"ticker":"FISI","date":"2015-04-23","pret":0.00378,"close":24.17}
{"ticker":"FISI","date":"2015-04-24","pret":0.01995,"close":23.73}
{"ticker":"FISI","date":"2015-04-27","pret":-0.01869,"close":24.01}
{"ticker":"FISI","date":"2015-04-28","pret":0.00793,"close":24.29}
{"ticker":"FISI","date":"2015-04-29","pret":0.0087,"close":24.17}
{"ticker":"FISI","date":"2015-04-30","pret":-0.00413,"close":23.55}
{"ticker":"FISI","date":"2015-05-01","pret":-0.01754,"close":23.33}
{"ticker":"FISI","date":"2015-05-04","pret":-0.01786,"close":23.38}
{"ticker":"FISI","date":"2015-05-05","pret":0.00129,"close":23.13}
{"ticker":"FISI","date":"2015-05-06","pret":-0.0099,"close":23.25}
{"ticker":"FISI","date":"2015-05-07","pret":0.00948,"close":23.28}
{"ticker":"FISI","date":"2015-05-08","pret":0.01193,"close":23.14}
{"ticker":"FISI","date":"2015-05-11","pret":-0.01795,"close":23.34}
{"ticker":"FISI","date":"2015-05-12","pret":0.01498,"close":23.36}
{"ticker":"FISI","date":"2015-05-13","pret":-0.0081,"close":23.26}
{"ticker":"FISI","date":"2015-05-14","pret":-0.00172,"close":23.35}
{"ticker":"FISI","date":"2015-05-15","pret":0.00385,"close":23.26}
{"ticker":"FISI","date":"2015-05-18","pret":0.00596,"close":23.81}
{"ticker":"FISI","date":"2015-05-19","pret":0.01601,"close":23.84}
{"ticker":"FISI","date":"2015-05-20","pret":0.00334,"close":23.81}
{"ticker":"FISI","date":"2015-05-21","pret":-0.00501,"close":23.58}
{"ticker":"FISI","date":"2015-05-22","pret":-0.01095,"close":23.41}
{"ticker":"FISI","date":"2015-05-26","pret":-0.01107,"close":23.24}
{"ticker":"FISI","date":"2015-05-27","pret":0,"close":23.63}
{"ticker":"FISI","date":"2015-05-28","pret":0.00768,"close":23.37}
{"ticker":"FISI","date":"2015-05-29","pret":-0.00725,"close":23.07}
{"ticker":"FISI","date":"2015-06-01","pret":-0.00128,"close":23}
{"ticker":"FISI","date":"2015-06-02","pret":-0.01598,"close":23.19}
{"ticker":"FISI","date":"2015-06-03","pret":0.01255,"close":23.8}
{"ticker":"FISI","date":"2015-06-04","pret":0.0162,"close":23.6}
{"ticker":"FISI","date":"2015-06-05","pret":-0.00679,"close":24.2}
{"ticker":"FISI","date":"2015-06-08","pret":0.02357,"close":23.96}
{"ticker":"FISI","date":"2015-06-09","pret":-0.01298,"close":23.69}
{"ticker":"FISI","date":"2015-06-10","pret":-0.00126,"close":24.42}
{"ticker":"FISI","date":"2015-06-11","pret":0.03524,"close":24.48}
{"ticker":"FISI","date":"2015-06-12","pret":-0.00654,"close":24.29}
{"ticker":"FISI","date":"2015-06-15","pret":-0.00617,"close":24.3}
{"ticker":"FISI","date":"2015-06-16","pret":-0.00496,"close":24.48}
{"ticker":"FISI","date":"2015-06-17","pret":0.01482,"close":24.23}
{"ticker":"FISI","date":"2015-06-18","pret":-0.00491,"close":24.48}
{"ticker":"FISI","date":"2015-06-19","pret":0.00164,"close":24.9}
{"ticker":"FISI","date":"2015-06-22","pret":0.02229,"close":24.87}
{"ticker":"FISI","date":"2015-06-23","pret":0.0024,"close":25.2}
{"ticker":"FISI","date":"2015-06-24","pret":0.0024,"close":24.91}
{"ticker":"FISI","date":"2015-06-25","pret":-0.004,"close":25.2}
{"ticker":"FISI","date":"2015-06-26","pret":0.01392,"close":25.5}
{"ticker":"FISI","date":"2015-06-29","pret":-0.00079,"close":24.54}
{"ticker":"FISI","date":"2015-06-30","pret":-0.02117,"close":24.84}
{"ticker":"FISI","date":"2015-07-01","pret":0.00363,"close":24.82}
{"ticker":"FISI","date":"2015-07-02","pret":0.00201,"close":24.47}
{"ticker":"FISI","date":"2015-07-06","pret":-0.02397,"close":24.46}
{"ticker":"FISI","date":"2015-07-07","pret":0.00737,"close":24.35}
{"ticker":"FISI","date":"2015-07-08","pret":-0.01067,"close":24.04}
{"ticker":"FISI","date":"2015-07-09","pret":0.00617,"close":24.17}
{"ticker":"FISI","date":"2015-07-10","pret":0.00082,"close":24.62}
{"ticker":"FISI","date":"2015-07-13","pret":0.01746,"close":24.7}
{"ticker":"FISI","date":"2015-07-14","pret":-0.01093,"close":24.68}
{"ticker":"FISI","date":"2015-07-15","pret":0.0069,"close":24.67}
{"ticker":"FISI","date":"2015-07-16","pret":0.00081,"close":24.76}
{"ticker":"FISI","date":"2015-07-17","pret":0.00161,"close":24.59}
{"ticker":"FISI","date":"2015-07-20","pret":-0.0085,"close":24.49}
{"ticker":"FISI","date":"2015-07-21","pret":-0.00735,"close":24.47}
{"ticker":"FISI","date":"2015-07-22","pret":0.00246,"close":24.88}
{"ticker":"FISI","date":"2015-07-23","pret":0.02303,"close":24.27}
{"ticker":"FISI","date":"2015-07-24","pret":-0.03371,"close":24.95}
{"ticker":"FISI","date":"2015-07-27","pret":0.03011,"close":24.86}
{"ticker":"FISI","date":"2015-07-28","pret":-0.00201,"close":24.74}
{"ticker":"FISI","date":"2015-07-29","pret":-0.00241,"close":24.83}
{"ticker":"FISI","date":"2015-07-30","pret":-0.00768,"close":24.72}
{"ticker":"FISI","date":"2015-07-31","pret":0.00768,"close":24.54}
{"ticker":"FISI","date":"2015-08-03","pret":-0.01337,"close":24.42}
{"ticker":"FISI","date":"2015-08-04","pret":-0.00368,"close":24.18}
{"ticker":"FISI","date":"2015-08-05","pret":-0.00041,"close":24.28}
{"ticker":"FISI","date":"2015-08-06","pret":-0.00616,"close":24.2}
{"ticker":"FISI","date":"2015-08-07","pret":-0.00662,"close":23.95}
{"ticker":"FISI","date":"2015-08-10","pret":0.00497,"close":23.97}
{"ticker":"FISI","date":"2015-08-11","pret":-0.01623,"close":23.81}
{"ticker":"FISI","date":"2015-08-12","pret":-0.00126,"close":24.37}
{"ticker":"FISI","date":"2015-08-13","pret":0.02202,"close":24.09}
{"ticker":"FISI","date":"2015-08-14","pret":-0.00453,"close":24.39}
{"ticker":"FISI","date":"2015-08-17","pret":0.00535,"close":24.81}
{"ticker":"FISI","date":"2015-08-18","pret":0.02394,"close":24.76}
{"ticker":"FISI","date":"2015-08-19","pret":-0.00644,"close":24.75}
{"ticker":"FISI","date":"2015-08-20","pret":-0.00607,"close":24.74}
{"ticker":"FISI","date":"2015-08-21","pret":-0.01102,"close":24.77}
{"ticker":"FISI","date":"2015-08-24","pret":0.00573,"close":24.23}
{"ticker":"FISI","date":"2015-08-25","pret":0.0202,"close":24.4}
{"ticker":"FISI","date":"2015-08-26","pret":-0.00401,"close":24.74}
{"ticker":"FISI","date":"2015-08-27","pret":-0.00241,"close":24.5}
{"ticker":"FISI","date":"2015-08-28","pret":-0.02198,"close":24.52}
{"ticker":"FISI","date":"2015-08-31","pret":0.0082,"close":24.77}
{"ticker":"FISI","date":"2015-09-01","pret":-0.00778,"close":24.61}
{"ticker":"FISI","date":"2015-09-02","pret":0.02237,"close":24.73}
{"ticker":"FISI","date":"2015-09-03","pret":-0.00767,"close":24.33}
{"ticker":"FISI","date":"2015-09-04","pret":-0.02338,"close":24.05}
{"ticker":"FISI","date":"2015-09-08","pret":0.0029,"close":24.52}
{"ticker":"FISI","date":"2015-09-09","pret":0.01885,"close":24.55}
{"ticker":"FISI","date":"2015-09-10","pret":-0.00488,"close":24.52}
{"ticker":"FISI","date":"2015-09-11","pret":-0.00491,"close":24.49}
{"ticker":"FISI","date":"2015-09-14","pret":0.0045,"close":24.4}
{"ticker":"FISI","date":"2015-09-15","pret":-0.00163,"close":24.73}
{"ticker":"FISI","date":"2015-09-16","pret":0.01702,"close":24.58}
{"ticker":"FISI","date":"2015-09-17","pret":-0.01294,"close":24.5}
{"ticker":"FISI","date":"2015-09-18","pret":-0.01477,"close":24.48}
{"ticker":"FISI","date":"2015-09-21","pret":0.01477,"close":24.63}
{"ticker":"FISI","date":"2015-09-22","pret":-0.0049,"close":24.37}
{"ticker":"FISI","date":"2015-09-23","pret":-0.00451,"close":24.56}
{"ticker":"FISI","date":"2015-09-24","pret":0.00778,"close":24.73}
{"ticker":"FISI","date":"2015-09-25","pret":0.01778,"close":24.75}
{"ticker":"FISI","date":"2015-09-28","pret":-0.01331,"close":24.64}
{"ticker":"FISI","date":"2015-09-29","pret":0.00162,"close":24.78}
{"ticker":"FISI","date":"2015-09-30","pret":0.00968,"close":24.78}
{"ticker":"FISI","date":"2015-10-01","pret":-0.00281,"close":24.61}
{"ticker":"FISI","date":"2015-10-02","pret":-0.0146,"close":24.48}
{"ticker":"FISI","date":"2015-10-05","pret":0.00489,"close":24.85}
{"ticker":"FISI","date":"2015-10-06","pret":0.02291,"close":24.52}
{"ticker":"FISI","date":"2015-10-07","pret":-0.02047,"close":25.01}
{"ticker":"FISI","date":"2015-10-08","pret":0.00405,"close":25.18}
{"ticker":"FISI","date":"2015-10-09","pret":0.02158,"close":25.07}
{"ticker":"FISI","date":"2015-10-12","pret":-0.00794,"close":25.23}
{"ticker":"FISI","date":"2015-10-13","pret":-0.0012,"close":25.26}
{"ticker":"FISI","date":"2015-10-14","pret":0.00319,"close":24.91}
{"ticker":"FISI","date":"2015-10-15","pret":-0.00718,"close":25.39}
{"ticker":"FISI","date":"2015-10-16","pret":0.021,"close":25.4}
{"ticker":"FISI","date":"2015-10-19","pret":-0.00511,"close":25.13}
{"ticker":"FISI","date":"2015-10-20","pret":-0.00712,"close":25.36}
{"ticker":"FISI","date":"2015-10-21","pret":0.01066,"close":25.03}
{"ticker":"FISI","date":"2015-10-22","pret":-0.00987,"close":25.46}
{"ticker":"FISI","date":"2015-10-23","pret":0.01222,"close":26.05}
{"ticker":"FISI","date":"2015-10-26","pret":0.01052,"close":25.83}
{"ticker":"FISI","date":"2015-10-27","pret":-0.00155,"close":25.45}
{"ticker":"FISI","date":"2015-10-28","pret":-0.00233,"close":26.46}
{"ticker":"FISI","date":"2015-10-29","pret":0.02991,"close":26.57}
{"ticker":"FISI","date":"2015-10-30","pret":0.00264,"close":26.12}
{"ticker":"FISI","date":"2015-11-02","pret":-0.02056,"close":26.68}
{"ticker":"FISI","date":"2015-11-03","pret":0.02657,"close":26.5}
{"ticker":"FISI","date":"2015-11-04","pret":-0.01206,"close":26.53}
{"ticker":"FISI","date":"2015-11-05","pret":0.00567,"close":26.69}
{"ticker":"FISI","date":"2015-11-06","pret":0.01348,"close":26.95}
{"ticker":"FISI","date":"2015-11-09","pret":0.00186,"close":26.93}
{"ticker":"FISI","date":"2015-11-10","pret":-0.00335,"close":27.27}
{"ticker":"FISI","date":"2015-11-11","pret":0.01295,"close":27.19}
{"ticker":"FISI","date":"2015-11-12","pret":-0.00738,"close":26.92}
{"ticker":"FISI","date":"2015-11-13","pret":-0.01005,"close":26.62}
{"ticker":"FISI","date":"2015-11-16","pret":0.00671,"close":26.88}
{"ticker":"FISI","date":"2015-11-17","pret":0.00334,"close":26.78}
{"ticker":"FISI","date":"2015-11-18","pret":-0.00185,"close":26.9}
{"ticker":"FISI","date":"2015-11-19","pret":-0.00186,"close":26.85}
{"ticker":"FISI","date":"2015-11-20","pret":0,"close":26.86}
{"ticker":"FISI","date":"2015-11-23","pret":-0.00186,"close":27.04}
{"ticker":"FISI","date":"2015-11-24","pret":0.00557,"close":27.47}
{"ticker":"FISI","date":"2015-11-25","pret":0.01068,"close":27.35}
{"ticker":"FISI","date":"2015-11-26"}
{"ticker":"FISI","date":"2015-11-27","pret":0.00146,"close":27.54}
{"ticker":"FISI","date":"2015-11-30","pret":0.00765,"close":27.27}
{"ticker":"FISI","date":"2015-12-01","pret":-0.0051,"close":27.18}
{"ticker":"FISI","date":"2015-12-02","pret":-0.00476,"close":27.03}
{"ticker":"FISI","date":"2015-12-03","pret":-0.00995,"close":26.96}
{"ticker":"FISI","date":"2015-12-04","pret":0.00037,"close":27.32}
{"ticker":"FISI","date":"2015-12-07","pret":0.01214,"close":26.88}
{"ticker":"FISI","date":"2015-12-08","pret":-0.03121,"close":26.69}
{"ticker":"FISI","date":"2015-12-09","pret":0.00151,"close":26.82}
{"ticker":"FISI","date":"2015-12-10","pret":0.01347,"close":27.21}
{"ticker":"FISI","date":"2015-12-11","pret":-0.00447,"close":27.12}
{"ticker":"FISI","date":"2015-12-14","pret":0.01483,"close":27.08}
{"ticker":"FISI","date":"2015-12-15","pret":0.00404,"close":28.02}
{"ticker":"FISI","date":"2015-12-16","pret":0.04163,"close":27.89}
{"ticker":"FISI","date":"2015-12-17"}
{"ticker":"FISI","date":"2015-12-18","pret":-0.01809,"close":27.59}
{"ticker":"FISI","date":"2015-12-21","pret":-0.00863,"close":27.59}
{"ticker":"FISI","date":"2015-12-22","pret":-0.00144,"close":27.92}
{"ticker":"FISI","date":"2015-12-23","pret":0.01257,"close":27.84}
{"ticker":"FISI","date":"2015-12-24","pret":0,"close":28.39}
{"ticker":"FISI","date":"2015-12-28","pret":0.01453,"close":28.43}
{"ticker":"FISI","date":"2015-12-29","pret":0.00421,"close":28.68}
{"ticker":"FISI","date":"2015-12-30","pret":0.00559,"close":28.61}
{"ticker":"FISI","date":"2015-12-31","pret":-0.00349,"close":28}
{"ticker":"FISI","date":"2016-01-04","pret":-0.03487,"close":26.95}
{"ticker":"FISI","date":"2016-01-05","pret":-0.02344,"close":26.72}
{"ticker":"FISV","date":"2015-01-02","pret":-0.00919,"close":70.62}
{"ticker":"FISV","date":"2015-01-05","pret":-0.01593,"close":69.82}
{"ticker":"FISV","date":"2015-01-06","pret":-0.00356,"close":69.89}
{"ticker":"FISV","date":"2015-01-07","pret":0.00242,"close":70.84}
{"ticker":"FISV","date":"2015-01-08","pret":0.01777,"close":72.28}
{"ticker":"FISV","date":"2015-01-09","pret":0.01098,"close":72.07}
{"ticker":"FISV","date":"2015-01-12","pret":-0.00069,"close":71.97}
{"ticker":"FISV","date":"2015-01-13","pret":0.00483,"close":72.22}
{"ticker":"FISV","date":"2015-01-14","pret":-0.01666,"close":71.79}
{"ticker":"FISV","date":"2015-01-15","pret":0.00739,"close":71.72}
{"ticker":"FISV","date":"2015-01-16","pret":-0.00181,"close":73.04}
{"ticker":"FISV","date":"2015-01-20","pret":0.0223,"close":73.15}
{"ticker":"FISV","date":"2015-01-21","pret":-0.01288,"close":72.42}
{"ticker":"FISV","date":"2015-01-22","pret":0.00427,"close":73.63}
{"ticker":"FISV","date":"2015-01-23","pret":0.01323,"close":74.06}
{"ticker":"FISV","date":"2015-01-26","pret":-0.00095,"close":74.31}
{"ticker":"FISV","date":"2015-01-27","pret":-0.00681,"close":73.24}
{"ticker":"FISV","date":"2015-01-28","pret":0.00286,"close":72.84}
{"ticker":"FISV","date":"2015-01-29","pret":-0.00848,"close":73.87}
{"ticker":"FISV","date":"2015-01-30","pret":0.00398,"close":72.53}
{"ticker":"FISV","date":"2015-02-02","pret":0.00014,"close":73.44}
{"ticker":"FISV","date":"2015-02-03","pret":0.01021,"close":74.49}
{"ticker":"FISV","date":"2015-02-04","pret":0.00257,"close":75.8}
{"ticker":"FISV","date":"2015-02-05","pret":0.02573,"close":77.12}
{"ticker":"FISV","date":"2015-02-06","pret":0.01489,"close":76.98}
{"ticker":"FISV","date":"2015-02-09","pret":-0.00598,"close":76.47}
{"ticker":"FISV","date":"2015-02-10","pret":0.00078,"close":77.5}
{"ticker":"FISV","date":"2015-02-11","pret":0.0114,"close":77.69}
{"ticker":"FISV","date":"2015-02-12","pret":0.00527,"close":78.45}
{"ticker":"FISV","date":"2015-02-13","pret":0.00613,"close":78.7}
{"ticker":"FISV","date":"2015-02-17","pret":0.00127,"close":78.74}
{"ticker":"FISV","date":"2015-02-18","pret":-0.00229,"close":79.05}
{"ticker":"FISV","date":"2015-02-19","pret":0.00927,"close":79.05}
{"ticker":"FISV","date":"2015-02-20","pret":-0.00965,"close":79.05}
{"ticker":"FISV","date":"2015-02-23","pret":-0.00256,"close":78.81}
{"ticker":"FISV","date":"2015-02-24","pret":0.00523,"close":79.04}
{"ticker":"FISV","date":"2015-02-25","pret":0.00419,"close":78.9}
{"ticker":"FISV","date":"2015-02-26","pret":0.0019,"close":78.64}
{"ticker":"FISV","date":"2015-02-27","pret":-0.00469,"close":78.07}
{"ticker":"FISV","date":"2015-03-02","pret":-0.00484,"close":78.87}
{"ticker":"FISV","date":"2015-03-03","pret":0.00128,"close":78.5}
{"ticker":"FISV","date":"2015-03-04","pret":-0.00064,"close":77.98}
{"ticker":"FISV","date":"2015-03-05","pret":-0.00077,"close":77.96}
{"ticker":"FISV","date":"2015-03-06","pret":-0.00821,"close":77.52}
{"ticker":"FISV","date":"2015-03-09","pret":-0.0031,"close":78.14}
{"ticker":"FISV","date":"2015-03-10","pret":-0.00207,"close":76.73}
{"ticker":"FISV","date":"2015-03-11","pret":-0.00584,"close":76.95}
{"ticker":"FISV","date":"2015-03-12","pret":0.00856,"close":78.24}
{"ticker":"FISV","date":"2015-03-13","pret":0.00643,"close":77.4}
{"ticker":"FISV","date":"2015-03-16","pret":0.00243,"close":78.67}
{"ticker":"FISV","date":"2015-03-17","pret":0.00192,"close":78.57}
{"ticker":"FISV","date":"2015-03-18","pret":-0.00051,"close":79.84}
{"ticker":"FISV","date":"2015-03-19","pret":0.02136,"close":80.18}
{"ticker":"FISV","date":"2015-03-20","pret":0.00934,"close":80.29}
{"ticker":"FISV","date":"2015-03-23","pret":-0.00099,"close":80.24}
{"ticker":"FISV","date":"2015-03-24","pret":-0.00884,"close":79.6}
{"ticker":"FISV","date":"2015-03-25","pret":-0.00364,"close":77.83}
{"ticker":"FISV","date":"2015-03-26","pret":-0.0284,"close":78.43}
{"ticker":"FISV","date":"2015-03-27","pret":0.01092,"close":78.4}
{"ticker":"FISV","date":"2015-03-30","pret":0.00764,"close":79.73}
{"ticker":"FISV","date":"2015-03-31","pret":0.00582,"close":79.4}
{"ticker":"FISV","date":"2015-04-01","pret":0.00063,"close":79.58}
{"ticker":"FISV","date":"2015-04-02","pret":-0.00063,"close":79.63}
{"ticker":"FISV","date":"2015-04-06","pret":-0.00417,"close":79.83}
{"ticker":"FISV","date":"2015-04-07","pret":0.0092,"close":79.32}
{"ticker":"FISV","date":"2015-04-08","pret":-0.0039,"close":80.3}
{"ticker":"FISV","date":"2015-04-09","pret":0.0094,"close":80.01}
{"ticker":"FISV","date":"2015-04-10","pret":-0.003,"close":79.06}
{"ticker":"FISV","date":"2015-04-13","pret":-0.01183,"close":78.95}
{"ticker":"FISV","date":"2015-04-14","pret":-0.00165,"close":78.61}
{"ticker":"FISV","date":"2015-04-15","pret":-0.00279,"close":78.88}
{"ticker":"FISV","date":"2015-04-16","pret":0.00025,"close":78.65}
{"ticker":"FISV","date":"2015-04-17","pret":-0.00856,"close":77.43}
{"ticker":"FISV","date":"2015-04-20","pret":-0.00321,"close":78.16}
{"ticker":"FISV","date":"2015-04-21","pret":0.01164,"close":78.54}
{"ticker":"FISV","date":"2015-04-22","pret":0.00102,"close":78.93}
{"ticker":"FISV","date":"2015-04-23","pret":-0.00153,"close":79.74}
{"ticker":"FISV","date":"2015-04-24","pret":0.01803,"close":79.27}
{"ticker":"FISV","date":"2015-04-27","pret":-0.00652,"close":79.11}
{"ticker":"FISV","date":"2015-04-28","pret":-0.01011,"close":79.52}
{"ticker":"FISV","date":"2015-04-29","pret":0.00406,"close":78.82}
{"ticker":"FISV","date":"2015-04-30","pret":-0.00851,"close":77.6}
{"ticker":"FISV","date":"2015-05-01","pret":-0.00371,"close":78.66}
{"ticker":"FISV","date":"2015-05-04","pret":0.00791,"close":78.62}
{"ticker":"FISV","date":"2015-05-05","pret":-0.00612,"close":77.48}
{"ticker":"FISV","date":"2015-05-06","pret":0.00357,"close":78.89}
{"ticker":"FISV","date":"2015-05-07","pret":0.00153,"close":79.2}
{"ticker":"FISV","date":"2015-05-08","pret":0.01465,"close":80.14}
{"ticker":"FISV","date":"2015-05-11","pret":0.00288,"close":80.21}
{"ticker":"FISV","date":"2015-05-12","pret":-0.00012,"close":79.98}
{"ticker":"FISV","date":"2015-05-13","pret":0.00287,"close":80.19}
{"ticker":"FISV","date":"2015-05-14","pret":0.00733,"close":80.88}
{"ticker":"FISV","date":"2015-05-15","pret":0.0074,"close":80.98}
{"ticker":"FISV","date":"2015-05-18","pret":-0.0074,"close":81.46}
{"ticker":"FISV","date":"2015-05-19","pret":0.00764,"close":81.01}
{"ticker":"FISV","date":"2015-05-20","pret":-0.0069,"close":81.11}
{"ticker":"FISV","date":"2015-05-21","pret":-0.00012,"close":80.9}
{"ticker":"FISV","date":"2015-05-22","pret":-0.00285,"close":80.57}
{"ticker":"FISV","date":"2015-05-26","pret":-0.00161,"close":79.76}
{"ticker":"FISV","date":"2015-05-27","pret":-0.00648,"close":80.78}
{"ticker":"FISV","date":"2015-05-28","pret":0.0076,"close":80.79}
{"ticker":"FISV","date":"2015-05-29","pret":0.00099,"close":80.15}
{"ticker":"FISV","date":"2015-06-01","pret":-0.00087,"close":80.56}
{"ticker":"FISV","date":"2015-06-02","pret":-0.00785,"close":80.47}
{"ticker":"FISV","date":"2015-06-03","pret":0.01119,"close":81.38}
{"ticker":"FISV","date":"2015-06-04","pret":0.00333,"close":80.2}
{"ticker":"FISV","date":"2015-06-05","pret":-0.01377,"close":80.22}
{"ticker":"FISV","date":"2015-06-08","pret":0.00287,"close":79.59}
{"ticker":"FISV","date":"2015-06-09","pret":-0.00813,"close":79.24}
{"ticker":"FISV","date":"2015-06-10","pret":-0.00163,"close":80.42}
{"ticker":"FISV","date":"2015-06-11","pret":0.01114,"close":80.98}
{"ticker":"FISV","date":"2015-06-12","pret":0.00397,"close":80.32}
{"ticker":"FISV","date":"2015-06-15","pret":-0.01436,"close":79.56}
{"ticker":"FISV","date":"2015-06-16","pret":-0.00189,"close":80.63}
{"ticker":"FISV","date":"2015-06-17","pret":0.01748,"close":80.92}
{"ticker":"FISV","date":"2015-06-18","pret":0.00654,"close":82.69}
{"ticker":"FISV","date":"2015-06-19","pret":0.04544,"close":85.27}
{"ticker":"FISV","date":"2015-06-22","pret":0.00562,"close":86.04}
{"ticker":"FISV","date":"2015-06-23","pret":0.00931,"close":85.7}
{"ticker":"FISV","date":"2015-06-24","pret":-0.00779,"close":85}
{"ticker":"FISV","date":"2015-06-25","pret":-0.00667,"close":84.88}
{"ticker":"FISV","date":"2015-06-26","pret":-0.00436,"close":85.01}
{"ticker":"FISV","date":"2015-06-29","pret":-0.00343,"close":82.83}
{"ticker":"FISV","date":"2015-06-30","pret":-0.01059,"close":82.83}
{"ticker":"FISV","date":"2015-07-01","pret":-0.00156,"close":84.11}
{"ticker":"FISV","date":"2015-07-02","pret":0.00776,"close":83.85}
{"ticker":"FISV","date":"2015-07-06","pret":-0.00944,"close":84.31}
{"ticker":"FISV","date":"2015-07-07","pret":0.01229,"close":84.96}
{"ticker":"FISV","date":"2015-07-08","pret":0.00213,"close":83.41}
{"ticker":"FISV","date":"2015-07-09","pret":-0.0013,"close":84.44}
{"ticker":"FISV","date":"2015-07-10","pret":0.01166,"close":86.35}
{"ticker":"FISV","date":"2015-07-13","pret":0.01672,"close":87.09}
{"ticker":"FISV","date":"2015-07-14","pret":0.00505,"close":87.4}
{"ticker":"FISV","date":"2015-07-15","pret":-0.00356,"close":87.19}
{"ticker":"FISV","date":"2015-07-16","pret":0.01098,"close":88.23}
{"ticker":"FISV","date":"2015-07-17","pret":0.00238,"close":88.04}
{"ticker":"FISV","date":"2015-07-20","pret":0,"close":88.14}
{"ticker":"FISV","date":"2015-07-21","pret":-0.00068,"close":87.35}
{"ticker":"FISV","date":"2015-07-22","pret":-0.00855,"close":87.97}
{"ticker":"FISV","date":"2015-07-23","pret":0.00571,"close":86.67}
{"ticker":"FISV","date":"2015-07-24","pret":-0.01341,"close":85.99}
{"ticker":"FISV","date":"2015-07-27","pret":-0.00951,"close":85.06}
{"ticker":"FISV","date":"2015-07-28","pret":-0.00514,"close":85.64}
{"ticker":"FISV","date":"2015-07-29","pret":0.00269,"close":87.81}
{"ticker":"FISV","date":"2015-07-30","pret":0.01299,"close":87.58}
{"ticker":"FISV","date":"2015-07-31","pret":0.01476,"close":86.86}
{"ticker":"FISV","date":"2015-08-03","pret":-0.01372,"close":87.32}
{"ticker":"FISV","date":"2015-08-04","pret":0.00505,"close":87.75}
{"ticker":"FISV","date":"2015-08-05","pret":0.01116,"close":88.54}
{"ticker":"FISV","date":"2015-08-06","pret":0.00158,"close":87.05}
{"ticker":"FISV","date":"2015-08-07","pret":-0.01608,"close":87.51}
{"ticker":"FISV","date":"2015-08-10","pret":0.01177,"close":88.84}
{"ticker":"FISV","date":"2015-08-11","pret":0.00329,"close":88.05}
{"ticker":"FISV","date":"2015-08-12","pret":-0.01059,"close":88.53}
{"ticker":"FISV","date":"2015-08-13","pret":0.01262,"close":89.16}
{"ticker":"FISV","date":"2015-08-14","pret":0.00417,"close":89.58}
{"ticker":"FISV","date":"2015-08-17","pret":0.00427,"close":90.11}
{"ticker":"FISV","date":"2015-08-18","pret":0.00881,"close":90.28}
{"ticker":"FISV","date":"2015-08-19","pret":-0.00056,"close":89.8}
{"ticker":"FISV","date":"2015-08-20","pret":-0.01151,"close":88.42}
{"ticker":"FISV","date":"2015-08-21","pret":-0.01541,"close":84.87}
{"ticker":"FISV","date":"2015-08-24","pret":-0.07513,"close":81.41}
{"ticker":"FISV","date":"2015-08-25","pret":0.02611,"close":80.07}
{"ticker":"FISV","date":"2015-08-26","pret":-0.01595,"close":84.63}
{"ticker":"FISV","date":"2015-08-27","pret":0.04047,"close":86.56}
{"ticker":"FISV","date":"2015-08-28","pret":0.00966,"close":86.78}
{"ticker":"FISV","date":"2015-08-31","pret":-0.00581,"close":85.27}
{"ticker":"FISV","date":"2015-09-01","pret":-0.02813,"close":82.87}
{"ticker":"FISV","date":"2015-09-02","pret":0.00466,"close":85.18}
{"ticker":"FISV","date":"2015-09-03","pret":0.02602,"close":85.73}
{"ticker":"FISV","date":"2015-09-04","pret":-0.02114,"close":84.11}
{"ticker":"FISV","date":"2015-09-08","pret":0.01753,"close":86.57}
{"ticker":"FISV","date":"2015-09-09","pret":0.01987,"close":85.11}
{"ticker":"FISV","date":"2015-09-10","pret":-0.02983,"close":85.92}
{"ticker":"FISV","date":"2015-09-11","pret":0.004,"close":86.07}
{"ticker":"FISV","date":"2015-09-14","pret":0.009,"close":85.21}
{"ticker":"FISV","date":"2015-09-15","pret":-0.00373,"close":86.7}
{"ticker":"FISV","date":"2015-09-16","pret":0.01103,"close":87.3}
{"ticker":"FISV","date":"2015-09-17","pret":0.00965,"close":87.6}
{"ticker":"FISV","date":"2015-09-18","pret":-0.01185,"close":86.53}
{"ticker":"FISV","date":"2015-09-21","pret":0.00864,"close":87.81}
{"ticker":"FISV","date":"2015-09-22","pret":-0.00992,"close":86.28}
{"ticker":"FISV","date":"2015-09-23","pret":-0.00035,"close":87.38}
{"ticker":"FISV","date":"2015-09-24","pret":0.0022,"close":87.64}
{"ticker":"FISV","date":"2015-09-25","pret":0.02287,"close":87.78}
{"ticker":"FISV","date":"2015-09-28","pret":-0.0116,"close":84.53}
{"ticker":"FISV","date":"2015-09-29","pret":-0.02995,"close":84.76}
{"ticker":"FISV","date":"2015-09-30","pret":0.01148,"close":86.61}
{"ticker":"FISV","date":"2015-10-01","pret":0.01227,"close":87.51}
{"ticker":"FISV","date":"2015-10-02","pret":-0.00728,"close":88.22}
{"ticker":"FISV","date":"2015-10-05","pret":0.03373,"close":89.36}
{"ticker":"FISV","date":"2015-10-06","pret":-0.00269,"close":88.41}
{"ticker":"FISV","date":"2015-10-07","pret":-0.0009,"close":89.55}
{"ticker":"FISV","date":"2015-10-08","pret":0.00225,"close":91.34}
{"ticker":"FISV","date":"2015-10-09","pret":0.02241,"close":92.18}
{"ticker":"FISV","date":"2015-10-12","pret":0.01135,"close":92.44}
{"ticker":"FISV","date":"2015-10-13","pret":-0.00011,"close":91.57}
{"ticker":"FISV","date":"2015-10-14","pret":-0.00598,"close":90.93}
{"ticker":"FISV","date":"2015-10-15","pret":-0.00262,"close":91.03}
{"ticker":"FISV","date":"2015-10-16","pret":-0.00197,"close":91.95}
{"ticker":"FISV","date":"2015-10-19","pret":0.00645,"close":92.76}
{"ticker":"FISV","date":"2015-10-20","pret":0.00857,"close":92.87}
{"ticker":"FISV","date":"2015-10-21","pret":0.00668,"close":92.59}
{"ticker":"FISV","date":"2015-10-22","pret":-0.00312,"close":94.51}
{"ticker":"FISV","date":"2015-10-23","pret":0.02823,"close":95.75}
{"ticker":"FISV","date":"2015-10-26","pret":0.00407,"close":95.54}
{"ticker":"FISV","date":"2015-10-27","pret":-0.00827,"close":95.43}
{"ticker":"FISV","date":"2015-10-28","pret":0.01066,"close":96.59}
{"ticker":"FISV","date":"2015-10-29","pret":-0.00094,"close":96.71}
{"ticker":"FISV","date":"2015-10-30","pret":0.00912,"close":96.51}
{"ticker":"FISV","date":"2015-11-02","pret":-0.00134,"close":96.77}
{"ticker":"FISV","date":"2015-11-03","pret":0.00041,"close":95.64}
{"ticker":"FISV","date":"2015-11-04","pret":-0.01184,"close":95.74}
{"ticker":"FISV","date":"2015-11-05","pret":0.00666,"close":95.94}
{"ticker":"FISV","date":"2015-11-06","pret":-0.00792,"close":95.9}
{"ticker":"FISV","date":"2015-11-09","pret":0.00125,"close":95.31}
{"ticker":"FISV","date":"2015-11-10","pret":-0.00461,"close":96.39}
{"ticker":"FISV","date":"2015-11-11","pret":0.01137,"close":96.47}
{"ticker":"FISV","date":"2015-11-12","pret":-0.00437,"close":95.44}
{"ticker":"FISV","date":"2015-11-13","pret":-0.00921,"close":94.38}
{"ticker":"FISV","date":"2015-11-16","pret":-0.00569,"close":95.56}
{"ticker":"FISV","date":"2015-11-17","pret":0.01386,"close":95.57}
{"ticker":"FISV","date":"2015-11-18","pret":-0.00146,"close":96.02}
{"ticker":"FISV","date":"2015-11-19","pret":0.00718,"close":96.66}
{"ticker":"FISV","date":"2015-11-20","pret":0.00785,"close":96.79}
{"ticker":"FISV","date":"2015-11-23","pret":-0.00185,"close":96.26}
{"ticker":"FISV","date":"2015-11-24","pret":-0.01297,"close":95.23}
{"ticker":"FISV","date":"2015-11-25","pret":-0.00293,"close":95.42}
{"ticker":"FISV","date":"2015-11-26"}
{"ticker":"FISV","date":"2015-11-27","pret":-0.00084,"close":95.74}
{"ticker":"FISV","date":"2015-11-30","pret":0.0096,"close":96.24}
{"ticker":"FISV","date":"2015-12-01","pret":0.00228,"close":97.2}
{"ticker":"FISV","date":"2015-12-02","pret":0.00444,"close":95.87}
{"ticker":"FISV","date":"2015-12-03","pret":-0.01057,"close":93.77}
{"ticker":"FISV","date":"2015-12-04","pret":-0.02266,"close":95.45}
{"ticker":"FISV","date":"2015-12-07","pret":0.01513,"close":94.6}
{"ticker":"FISV","date":"2015-12-08","pret":-0.01268,"close":94.67}
{"ticker":"FISV","date":"2015-12-09","pret":-0.00032,"close":93.18}
{"ticker":"FISV","date":"2015-12-10","pret":-0.00565,"close":93.63}
{"ticker":"FISV","date":"2015-12-11","pret":-0.01336,"close":91.74}
{"ticker":"FISV","date":"2015-12-14","pret":-0.00478,"close":93.43}
{"ticker":"FISV","date":"2015-12-15","pret":0.02006,"close":93.93}
{"ticker":"FISV","date":"2015-12-16","pret":0.0102,"close":93.64}
{"ticker":"FISV","date":"2015-12-17"}
{"ticker":"FISV","date":"2015-12-18","pret":-0.0245,"close":91.46}
{"ticker":"FISV","date":"2015-12-21","pret":-0.00228,"close":92.38}
{"ticker":"FISV","date":"2015-12-22","pret":0.00638,"close":92.94}
{"ticker":"FISV","date":"2015-12-23","pret":0.00881,"close":93.45}
{"ticker":"FISV","date":"2015-12-24","pret":-0.00054,"close":93.06}
{"ticker":"FISV","date":"2015-12-28","pret":-0.00892,"close":93.14}
{"ticker":"FISV","date":"2015-12-29","pret":0.01362,"close":94.18}
{"ticker":"FISV","date":"2015-12-30","pret":0.00287,"close":92.96}
{"ticker":"FISV","date":"2015-12-31","pret":-0.01498,"close":91.46}
{"ticker":"FISV","date":"2016-01-04","pret":-0.02942,"close":89.5}
{"ticker":"FISV","date":"2016-01-05","pret":-0.00758,"close":89.91}
{"ticker":"FITB","date":"2015-01-02","pret":-0.01459,"close":20.21}
{"ticker":"FITB","date":"2015-01-05","pret":-0.01929,"close":19.6}
{"ticker":"FITB","date":"2015-01-06","pret":-0.01865,"close":18.81}
{"ticker":"FITB","date":"2015-01-07","pret":-0.02839,"close":19.02}
{"ticker":"FITB","date":"2015-01-08","pret":0.0047,"close":19.45}
{"ticker":"FITB","date":"2015-01-09","pret":0.01602,"close":18.93}
{"ticker":"FITB","date":"2015-01-12","pret":-0.03125,"close":18.64}
{"ticker":"FITB","date":"2015-01-13","pret":-0.00212,"close":18.51}
{"ticker":"FITB","date":"2015-01-14","pret":-0.03343,"close":18.21}
{"ticker":"FITB","date":"2015-01-15","pret":-0.0033,"close":18.02}
{"ticker":"FITB","date":"2015-01-16","pret":-0.01218,"close":18.3}
{"ticker":"FITB","date":"2015-01-20","pret":0.03178,"close":18.08}
{"ticker":"FITB","date":"2015-01-21","pret":-0.03178,"close":17.53}
{"ticker":"FITB","date":"2015-01-22","pret":-0.02138,"close":17.91}
{"ticker":"FITB","date":"2015-01-23","pret":0.01468,"close":17.67}
{"ticker":"FITB","date":"2015-01-26","pret":-0.00618,"close":17.93}
{"ticker":"FITB","date":"2015-01-27","pret":-0.00396,"close":17.66}
{"ticker":"FITB","date":"2015-01-28","pret":0.01014,"close":17.22}
{"ticker":"FITB","date":"2015-01-29","pret":-0.03828,"close":17.46}
{"ticker":"FITB","date":"2015-01-30","pret":0.00349,"close":17.3}
{"ticker":"FITB","date":"2015-02-02","pret":0.01669,"close":17.88}
{"ticker":"FITB","date":"2015-02-03","pret":0.02369,"close":18.25}
{"ticker":"FITB","date":"2015-02-04","pret":0.01549,"close":18.35}
{"ticker":"FITB","date":"2015-02-05","pret":0.00164,"close":18.63}
{"ticker":"FITB","date":"2015-02-06","pret":0.03076,"close":18.89}
{"ticker":"FITB","date":"2015-02-09","pret":-0.00426,"close":18.79}
{"ticker":"FITB","date":"2015-02-10","pret":-0.00214,"close":18.85}
{"ticker":"FITB","date":"2015-02-11","pret":0.0064,"close":18.78}
{"ticker":"FITB","date":"2015-02-12","pret":0.00477,"close":19.19}
{"ticker":"FITB","date":"2015-02-13","pret":0.0147,"close":19.26}
{"ticker":"FITB","date":"2015-02-17","pret":0.00416,"close":19.47}
{"ticker":"FITB","date":"2015-02-18","pret":0.00672,"close":19.12}
{"ticker":"FITB","date":"2015-02-19","pret":-0.01873,"close":19.2}
{"ticker":"FITB","date":"2015-02-20","pret":0.00733,"close":19.39}
{"ticker":"FITB","date":"2015-02-23","pret":0.01037,"close":19.29}
{"ticker":"FITB","date":"2015-02-24","pret":-0.00052,"close":19.39}
{"ticker":"FITB","date":"2015-02-25","pret":0.00823,"close":19.4}
{"ticker":"FITB","date":"2015-02-26","pret":-0.00978,"close":19.44}
{"ticker":"FITB","date":"2015-02-27","pret":0.0031,"close":19.36}
{"ticker":"FITB","date":"2015-03-02","pret":-0.00413,"close":19.51}
{"ticker":"FITB","date":"2015-03-03","pret":0.00516,"close":19.49}
{"ticker":"FITB","date":"2015-03-04","pret":0.00052,"close":19.28}
{"ticker":"FITB","date":"2015-03-05","pret":-0.00775,"close":19.31}
{"ticker":"FITB","date":"2015-03-06","pret":0.00207,"close":19.45}
{"ticker":"FITB","date":"2015-03-09","pret":0.00876,"close":19.46}
{"ticker":"FITB","date":"2015-03-10","pret":-0.01551,"close":19.08}
{"ticker":"FITB","date":"2015-03-11","pret":-0.00261,"close":19.02}
{"ticker":"FITB","date":"2015-03-12","pret":0.00365,"close":19.24}
{"ticker":"FITB","date":"2015-03-13","pret":0.00104,"close":19.08}
{"ticker":"FITB","date":"2015-03-16","pret":-0.00156,"close":19.25}
{"ticker":"FITB","date":"2015-03-17","pret":0.00312,"close":19.25}
{"ticker":"FITB","date":"2015-03-18","pret":-0.00156,"close":19.26}
{"ticker":"FITB","date":"2015-03-19","pret":-0.00417,"close":19.22}
{"ticker":"FITB","date":"2015-03-20","pret":0.00936,"close":19.48}
{"ticker":"FITB","date":"2015-03-23","pret":0.00927,"close":19.29}
{"ticker":"FITB","date":"2015-03-24","pret":-0.0155,"close":19.18}
{"ticker":"FITB","date":"2015-03-25","pret":-0.00261,"close":18.82}
{"ticker":"FITB","date":"2015-03-26","pret":-0.02216,"close":19.09}
{"ticker":"FITB","date":"2015-03-27","pret":0.00691,"close":18.91}
{"ticker":"FITB","date":"2015-03-30","pret":0.00897,"close":19.06}
{"ticker":"FITB","date":"2015-03-31","pret":-0.00263,"close":18.85}
{"ticker":"FITB","date":"2015-04-01","pret":-0.01112,"close":18.92}
{"ticker":"FITB","date":"2015-04-02","pret":0.00743,"close":18.98}
{"ticker":"FITB","date":"2015-04-06","pret":-0.00796,"close":18.98}
{"ticker":"FITB","date":"2015-04-07","pret":0.01481,"close":19.19}
{"ticker":"FITB","date":"2015-04-08","pret":0.00784,"close":19.1}
{"ticker":"FITB","date":"2015-04-09","pret":-0.00104,"close":19.2}
{"ticker":"FITB","date":"2015-04-10","pret":0.00104,"close":19.05}
{"ticker":"FITB","date":"2015-04-13","pret":-0.00575,"close":19.21}
{"ticker":"FITB","date":"2015-04-14","pret":0.00157,"close":19.01}
{"ticker":"FITB","date":"2015-04-15","pret":-0.00314,"close":19.17}
{"ticker":"FITB","date":"2015-04-16","pret":0.00628,"close":19.28}
{"ticker":"FITB","date":"2015-04-17","pret":-0.00418,"close":18.9}
{"ticker":"FITB","date":"2015-04-20","pret":-0.00315,"close":18.99}
{"ticker":"FITB","date":"2015-04-21","pret":0.01097,"close":19.41}
{"ticker":"FITB","date":"2015-04-22","pret":0.01034,"close":19.75}
{"ticker":"FITB","date":"2015-04-23","pret":0.01379,"close":19.7}
{"ticker":"FITB","date":"2015-04-24","pret":-0.00356,"close":19.54}
{"ticker":"FITB","date":"2015-04-27","pret":-0.0051,"close":19.65}
{"ticker":"FITB","date":"2015-04-28","pret":0.00561,"close":19.82}
{"ticker":"FITB","date":"2015-04-29","pret":0.0076,"close":20.08}
{"ticker":"FITB","date":"2015-04-30","pret":0.01054,"close":20}
{"ticker":"FITB","date":"2015-05-01","pret":0.00299,"close":20.24}
{"ticker":"FITB","date":"2015-05-04","pret":0.00942,"close":20.44}
{"ticker":"FITB","date":"2015-05-05","pret":0.00394,"close":20.35}
{"ticker":"FITB","date":"2015-05-06","pret":0.00147,"close":20.11}
{"ticker":"FITB","date":"2015-05-07","pret":-0.01234,"close":19.98}
{"ticker":"FITB","date":"2015-05-08","pret":-0.00298,"close":20.21}
{"ticker":"FITB","date":"2015-05-11","pret":0.00348,"close":20.32}
{"ticker":"FITB","date":"2015-05-12","pret":0.00545,"close":20.28}
{"ticker":"FITB","date":"2015-05-13","pret":-0.00099,"close":20.49}
{"ticker":"FITB","date":"2015-05-14","pret":0.01715,"close":20.62}
{"ticker":"FITB","date":"2015-05-15","pret":0.00291,"close":20.36}
{"ticker":"FITB","date":"2015-05-18","pret":-0.0117,"close":20.52}
{"ticker":"FITB","date":"2015-05-19","pret":0.02182,"close":20.94}
{"ticker":"FITB","date":"2015-05-20","pret":-0.00433,"close":20.47}
{"ticker":"FITB","date":"2015-05-21","pret":-0.01749,"close":20.46}
{"ticker":"FITB","date":"2015-05-22","pret":0.00342,"close":20.51}
{"ticker":"FITB","date":"2015-05-26","pret":0.00098,"close":20.42}
{"ticker":"FITB","date":"2015-05-27","pret":-0.00049,"close":20.61}
{"ticker":"FITB","date":"2015-05-28","pret":0.00584,"close":20.59}
{"ticker":"FITB","date":"2015-05-29","pret":-0.00097,"close":20.24}
{"ticker":"FITB","date":"2015-06-01","pret":-0.01666,"close":20.06}
{"ticker":"FITB","date":"2015-06-02","pret":-0.01043,"close":20.31}
{"ticker":"FITB","date":"2015-06-03","pret":0.01928,"close":20.57}
{"ticker":"FITB","date":"2015-06-04","pret":0.00293,"close":20.34}
{"ticker":"FITB","date":"2015-06-05","pret":0.00536,"close":20.84}
{"ticker":"FITB","date":"2015-06-08","pret":0.01015,"close":20.8}
{"ticker":"FITB","date":"2015-06-09","pret":0.0024,"close":20.99}
{"ticker":"FITB","date":"2015-06-10","pret":0.01334,"close":21.29}
{"ticker":"FITB","date":"2015-06-11","pret":0.00848,"close":21.16}
{"ticker":"FITB","date":"2015-06-12","pret":-0.00329,"close":21.17}
{"ticker":"FITB","date":"2015-06-15","pret":-0.01184,"close":21.14}
{"ticker":"FITB","date":"2015-06-16","pret":0.00285,"close":21.22}
{"ticker":"FITB","date":"2015-06-17","pret":0.0104,"close":20.96}
{"ticker":"FITB","date":"2015-06-18","pret":-0.01278,"close":21.13}
{"ticker":"FITB","date":"2015-06-19","pret":0.00475,"close":21.04}
{"ticker":"FITB","date":"2015-06-22","pret":0.0085,"close":21.63}
{"ticker":"FITB","date":"2015-06-23","pret":0.0246,"close":21.69}
{"ticker":"FITB","date":"2015-06-24","pret":-0.00736,"close":21.52}
{"ticker":"FITB","date":"2015-06-25","pret":-0.00139,"close":21.41}
{"ticker":"FITB","date":"2015-06-26","pret":-0.00976,"close":21.27}
{"ticker":"FITB","date":"2015-06-29","pret":-0.02602,"close":20.75}
{"ticker":"FITB","date":"2015-06-30","pret":0.00621,"close":20.82}
{"ticker":"FITB","date":"2015-07-01","pret":0.00238,"close":21.14}
{"ticker":"FITB","date":"2015-07-02","pret":-0.00048,"close":20.93}
{"ticker":"FITB","date":"2015-07-06","pret":-0.01582,"close":21}
{"ticker":"FITB","date":"2015-07-07","pret":0.01153,"close":20.71}
{"ticker":"FITB","date":"2015-07-08","pret":-0.01783,"close":20.46}
{"ticker":"FITB","date":"2015-07-09","pret":0.00775,"close":20.66}
{"ticker":"FITB","date":"2015-07-10","pret":0.00817,"close":20.9}
{"ticker":"FITB","date":"2015-07-13","pret":0.01,"close":21.09}
{"ticker":"FITB","date":"2015-07-14","pret":-0.00761,"close":21.14}
{"ticker":"FITB","date":"2015-07-15","pret":0.01186,"close":21.26}
{"ticker":"FITB","date":"2015-07-16","pret":0.01172,"close":21.36}
{"ticker":"FITB","date":"2015-07-17","pret":-0.00937,"close":21.13}
{"ticker":"FITB","date":"2015-07-20","pret":-0.0033,"close":21.28}
{"ticker":"FITB","date":"2015-07-21","pret":0.01033,"close":21.52}
{"ticker":"FITB","date":"2015-07-22","pret":0.00652,"close":21.59}
{"ticker":"FITB","date":"2015-07-23","pret":0,"close":21.3}
{"ticker":"FITB","date":"2015-07-24","pret":-0.01027,"close":21.14}
{"ticker":"FITB","date":"2015-07-27","pret":-0.0156,"close":20.85}
{"ticker":"FITB","date":"2015-07-28","pret":-0.00334,"close":20.9}
{"ticker":"FITB","date":"2015-07-29","pret":-0.00287,"close":21.11}
{"ticker":"FITB","date":"2015-07-30","pret":0.00907,"close":21.15}
{"ticker":"FITB","date":"2015-07-31","pret":0.00474,"close":21.07}
{"ticker":"FITB","date":"2015-08-03","pret":-0.00379,"close":21.08}
{"ticker":"FITB","date":"2015-08-04","pret":-0.00095,"close":21.16}
{"ticker":"FITB","date":"2015-08-05","pret":0.00946,"close":21.35}
{"ticker":"FITB","date":"2015-08-06","pret":0.00657,"close":21.23}
{"ticker":"FITB","date":"2015-08-07","pret":-0.00987,"close":21.14}
{"ticker":"FITB","date":"2015-08-10","pret":0.00706,"close":21.71}
{"ticker":"FITB","date":"2015-08-11","pret":0.00608,"close":21.17}
{"ticker":"FITB","date":"2015-08-12","pret":-0.0231,"close":20.68}
{"ticker":"FITB","date":"2015-08-13","pret":-0.01151,"close":20.84}
{"ticker":"FITB","date":"2015-08-14","pret":0.00577,"close":21.11}
{"ticker":"FITB","date":"2015-08-17","pret":0.00812,"close":21.13}
{"ticker":"FITB","date":"2015-08-18","pret":0.00475,"close":21.16}
{"ticker":"FITB","date":"2015-08-19","pret":-0.00284,"close":20.99}
{"ticker":"FITB","date":"2015-08-20","pret":-0.0105,"close":20.46}
{"ticker":"FITB","date":"2015-08-21","pret":-0.03169,"close":19.8}
{"ticker":"FITB","date":"2015-08-24","pret":-0.07613,"close":18.69}
{"ticker":"FITB","date":"2015-08-25","pret":0.02741,"close":18.23}
{"ticker":"FITB","date":"2015-08-26","pret":-0.02155,"close":19.19}
{"ticker":"FITB","date":"2015-08-27","pret":0.03087,"close":19.94}
{"ticker":"FITB","date":"2015-08-28","pret":0.02342,"close":19.97}
{"ticker":"FITB","date":"2015-08-31","pret":-0.00353,"close":19.92}
{"ticker":"FITB","date":"2015-09-01","pret":-0.01938,"close":19.09}
{"ticker":"FITB","date":"2015-09-02","pret":0.00052,"close":19.34}
{"ticker":"FITB","date":"2015-09-03","pret":-0.00258,"close":19.5}
{"ticker":"FITB","date":"2015-09-04","pret":-0.00621,"close":19.22}
{"ticker":"FITB","date":"2015-09-08","pret":0.02157,"close":19.81}
{"ticker":"FITB","date":"2015-09-09","pret":0.02112,"close":19.67}
{"ticker":"FITB","date":"2015-09-10","pret":-0.02723,"close":19.78}
{"ticker":"FITB","date":"2015-09-11","pret":0.00255,"close":19.77}
{"ticker":"FITB","date":"2015-09-14","pret":0.00661,"close":19.84}
{"ticker":"FITB","date":"2015-09-15","pret":0.00656,"close":20.04}
{"ticker":"FITB","date":"2015-09-16","pret":0.01151,"close":20.11}
{"ticker":"FITB","date":"2015-09-17","pret":0.00199,"close":19.4}
{"ticker":"FITB","date":"2015-09-18","pret":-0.04988,"close":18.91}
{"ticker":"FITB","date":"2015-09-21","pret":-0.01155,"close":19.18}
{"ticker":"FITB","date":"2015-09-22","pret":-0.00795,"close":18.85}
{"ticker":"FITB","date":"2015-09-23","pret":0.00053,"close":18.8}
{"ticker":"FITB","date":"2015-09-24","pret":-0.01393,"close":18.84}
{"ticker":"FITB","date":"2015-09-25","pret":0.02819,"close":19.26}
{"ticker":"FITB","date":"2015-09-28","pret":-0.00105,"close":18.6}
{"ticker":"FITB","date":"2015-09-29","pret":-0.02391,"close":18.65}
{"ticker":"FITB","date":"2015-09-30","pret":0.0091,"close":18.91}
{"ticker":"FITB","date":"2015-10-01","pret":0.00425,"close":18.97}
{"ticker":"FITB","date":"2015-10-02","pret":-0.02797,"close":18.68}
{"ticker":"FITB","date":"2015-10-05","pret":0.03062,"close":19.13}
{"ticker":"FITB","date":"2015-10-06","pret":0.00948,"close":18.95}
{"ticker":"FITB","date":"2015-10-07","pret":0.00209,"close":19.04}
{"ticker":"FITB","date":"2015-10-08","pret":-0.00577,"close":19.15}
{"ticker":"FITB","date":"2015-10-09","pret":0.00577,"close":18.97}
{"ticker":"FITB","date":"2015-10-12","pret":-0.00999,"close":18.99}
{"ticker":"FITB","date":"2015-10-13","pret":-0.00053,"close":18.82}
{"ticker":"FITB","date":"2015-10-14","pret":-0.00743,"close":18.54}
{"ticker":"FITB","date":"2015-10-15","pret":-0.02153,"close":19.04}
{"ticker":"FITB","date":"2015-10-16","pret":0.04,"close":19}
{"ticker":"FITB","date":"2015-10-19","pret":-0.00998,"close":19.02}
{"ticker":"FITB","date":"2015-10-20","pret":0.00106,"close":18.83}
{"ticker":"FITB","date":"2015-10-21","pret":-0.00529,"close":18.28}
{"ticker":"FITB","date":"2015-10-22","pret":-0.02524,"close":18.71}
{"ticker":"FITB","date":"2015-10-23","pret":0.02736,"close":19.11}
{"ticker":"FITB","date":"2015-10-26","pret":-0.01385,"close":18.95}
{"ticker":"FITB","date":"2015-10-27","pret":0.0112,"close":18.75}
{"ticker":"FITB","date":"2015-10-28","pret":-0.00372,"close":19.66}
{"ticker":"FITB","date":"2015-10-29","pret":0.04478,"close":19.47}
{"ticker":"FITB","date":"2015-10-30","pret":-0.00818,"close":19.05}
{"ticker":"FITB","date":"2015-11-02","pret":-0.01656,"close":19.55}
{"ticker":"FITB","date":"2015-11-03","pret":0.01759,"close":19.53}
{"ticker":"FITB","date":"2015-11-04","pret":0.00256,"close":19.48}
{"ticker":"FITB","date":"2015-11-05","pret":0.00051,"close":19.82}
{"ticker":"FITB","date":"2015-11-06","pret":0.03763,"close":20.49}
{"ticker":"FITB","date":"2015-11-09","pret":0.01515,"close":20.41}
{"ticker":"FITB","date":"2015-11-10","pret":-0.01171,"close":20.63}
{"ticker":"FITB","date":"2015-11-11","pret":0.01751,"close":20.41}
{"ticker":"FITB","date":"2015-11-12","pret":-0.0249,"close":20.06}
{"ticker":"FITB","date":"2015-11-13","pret":-0.01194,"close":19.69}
{"ticker":"FITB","date":"2015-11-16","pret":-0.02123,"close":19.78}
{"ticker":"FITB","date":"2015-11-17","pret":0.01421,"close":19.84}
{"ticker":"FITB","date":"2015-11-18","pret":0.00603,"close":20.36}
{"ticker":"FITB","date":"2015-11-19","pret":0.01639,"close":20.42}
{"ticker":"FITB","date":"2015-11-20","pret":0.01078,"close":20.26}
{"ticker":"FITB","date":"2015-11-23","pret":-0.01226,"close":20.44}
{"ticker":"FITB","date":"2015-11-24","pret":0.00345,"close":20.51}
{"ticker":"FITB","date":"2015-11-25","pret":0.00784,"close":20.53}
{"ticker":"FITB","date":"2015-11-26"}
{"ticker":"FITB","date":"2015-11-27","pret":0.0039,"close":20.64}
{"ticker":"FITB","date":"2015-11-30","pret":0.00678,"close":20.67}
{"ticker":"FITB","date":"2015-12-01","pret":0.00385,"close":21.02}
{"ticker":"FITB","date":"2015-12-02","pret":0.01337,"close":20.75}
{"ticker":"FITB","date":"2015-12-03","pret":-0.0081,"close":20.48}
{"ticker":"FITB","date":"2015-12-04","pret":-0.01883,"close":21.06}
{"ticker":"FITB","date":"2015-12-07","pret":0.02122,"close":20.79}
{"ticker":"FITB","date":"2015-12-08","pret":-0.02122,"close":20.03}
{"ticker":"FITB","date":"2015-12-09","pret":-0.02667,"close":19.76}
{"ticker":"FITB","date":"2015-12-10","pret":-0.01057,"close":20.06}
{"ticker":"FITB","date":"2015-12-11","pret":-0.00304,"close":19.71}
{"ticker":"FITB","date":"2015-12-14","pret":0.00456,"close":19.85}
{"ticker":"FITB","date":"2015-12-15","pret":0.01603,"close":20.52}
{"ticker":"FITB","date":"2015-12-16","pret":0.02987,"close":20.83}
{"ticker":"FITB","date":"2015-12-17"}
{"ticker":"FITB","date":"2015-12-18","pret":-0.04894,"close":19.74}
{"ticker":"FITB","date":"2015-12-21","pret":0.00656,"close":19.86}
{"ticker":"FITB","date":"2015-12-22","pret":0.00902,"close":20.06}
{"ticker":"FITB","date":"2015-12-23","pret":0.00795,"close":20.46}
{"ticker":"FITB","date":"2015-12-24","pret":0.01132,"close":20.52}
{"ticker":"FITB","date":"2015-12-28","pret":-0.00196,"close":20.45}
{"ticker":"FITB","date":"2015-12-29","pret":0.0044,"close":20.48}
{"ticker":"FITB","date":"2015-12-30","pret":-0.00391,"close":20.25}
{"ticker":"FITB","date":"2015-12-31","pret":-0.0153,"close":20.1}
{"ticker":"FITB","date":"2016-01-04","pret":-0.03133,"close":19.55}
{"ticker":"FITB","date":"2016-01-05","pret":0.0041,"close":19.61}
{"ticker":"FIVE","date":"2015-01-02","pret":0.01322,"close":39.92}
{"ticker":"FIVE","date":"2015-01-05","pret":-0.04172,"close":40.45}
{"ticker":"FIVE","date":"2015-01-06","pret":0.02306,"close":40.32}
{"ticker":"FIVE","date":"2015-01-07","pret":0.00544,"close":42.39}
{"ticker":"FIVE","date":"2015-01-08","pret":0.04812,"close":43.62}
{"ticker":"FIVE","date":"2015-01-09","pret":-0.14077,"close":35.18}
{"ticker":"FIVE","date":"2015-01-12","pret":-0.05617,"close":34.43}
{"ticker":"FIVE","date":"2015-01-13","pret":-0.00631,"close":33.2}
{"ticker":"FIVE","date":"2015-01-14","pret":-0.07841,"close":34.55}
{"ticker":"FIVE","date":"2015-01-15","pret":0.07409,"close":33.32}
{"ticker":"FIVE","date":"2015-01-16","pret":-0.04102,"close":33.98}
{"ticker":"FIVE","date":"2015-01-20","pret":0.02352,"close":33.25}
{"ticker":"FIVE","date":"2015-01-21","pret":-0.02141,"close":32.8}
{"ticker":"FIVE","date":"2015-01-22","pret":-0.00633,"close":33.5}
{"ticker":"FIVE","date":"2015-01-23","pret":0.01561,"close":34.14}
{"ticker":"FIVE","date":"2015-01-26","pret":0.01449,"close":34.4}
{"ticker":"FIVE","date":"2015-01-27","pret":-0.00029,"close":34.42}
{"ticker":"FIVE","date":"2015-01-28","pret":0.01457,"close":33.93}
{"ticker":"FIVE","date":"2015-01-29","pret":-0.01722,"close":34.27}
{"ticker":"FIVE","date":"2015-01-30","pret":0.00118,"close":33.32}
{"ticker":"FIVE","date":"2015-02-02","pret":-0.0196,"close":33.7}
{"ticker":"FIVE","date":"2015-02-03","pret":0.01222,"close":33.95}
{"ticker":"FIVE","date":"2015-02-04","pret":-0.00356,"close":33.79}
{"ticker":"FIVE","date":"2015-02-05","pret":0.01035,"close":33.9}
{"ticker":"FIVE","date":"2015-02-06","pret":-0.00206,"close":33.78}
{"ticker":"FIVE","date":"2015-02-09","pret":-0.00502,"close":33.41}
{"ticker":"FIVE","date":"2015-02-10","pret":-0.00535,"close":33.8}
{"ticker":"FIVE","date":"2015-02-11","pret":0.00653,"close":33.23}
{"ticker":"FIVE","date":"2015-02-12","pret":-0.01281,"close":32.9}
{"ticker":"FIVE","date":"2015-02-13","pret":-0.01449,"close":33.01}
{"ticker":"FIVE","date":"2015-02-17","pret":0.00334,"close":32.96}
{"ticker":"FIVE","date":"2015-02-18","pret":-0.00395,"close":32.72}
{"ticker":"FIVE","date":"2015-02-19","pret":-0.00488,"close":32.2}
{"ticker":"FIVE","date":"2015-02-20","pret":-0.01262,"close":32.22}
{"ticker":"FIVE","date":"2015-02-23","pret":-0.00217,"close":31.85}
{"ticker":"FIVE","date":"2015-02-24","pret":-0.0103,"close":32.09}
{"ticker":"FIVE","date":"2015-02-25","pret":0.00967,"close":32.4}
{"ticker":"FIVE","date":"2015-02-26","pret":0.00681,"close":32.1}
{"ticker":"FIVE","date":"2015-02-27","pret":-0.01054,"close":31.74}
{"ticker":"FIVE","date":"2015-03-02","pret":-0.01002,"close":31.75}
{"ticker":"FIVE","date":"2015-03-03","pret":-0.00663,"close":31.41}
{"ticker":"FIVE","date":"2015-03-04","pret":-0.00477,"close":30.96}
{"ticker":"FIVE","date":"2015-03-05","pret":-0.01444,"close":29.91}
{"ticker":"FIVE","date":"2015-03-06","pret":-0.03954,"close":29.1}
{"ticker":"FIVE","date":"2015-03-09","pret":-0.01729,"close":28.88}
{"ticker":"FIVE","date":"2015-03-10","pret":-0.02038,"close":28.58}
{"ticker":"FIVE","date":"2015-03-11","pret":0.01936,"close":28.98}
{"ticker":"FIVE","date":"2015-03-12","pret":0.01191,"close":30.69}
{"ticker":"FIVE","date":"2015-03-13","pret":0.03752,"close":31.09}
{"ticker":"FIVE","date":"2015-03-16","pret":0.01552,"close":30.6}
{"ticker":"FIVE","date":"2015-03-17","pret":-0.02304,"close":30.65}
{"ticker":"FIVE","date":"2015-03-18","pret":0.00491,"close":30.42}
{"ticker":"FIVE","date":"2015-03-19","pret":-0.01315,"close":31.37}
{"ticker":"FIVE","date":"2015-03-20","pret":0.03608,"close":31.86}
{"ticker":"FIVE","date":"2015-03-23","pret":0.02179,"close":33.17}
{"ticker":"FIVE","date":"2015-03-24","pret":0.04848,"close":32.69}
{"ticker":"FIVE","date":"2015-03-25","pret":-0.02045,"close":32.22}
{"ticker":"FIVE","date":"2015-03-26","pret":0.0664,"close":35.55}
{"ticker":"FIVE","date":"2015-03-27","pret":0.00539,"close":35.24}
{"ticker":"FIVE","date":"2015-03-30","pret":-0.00226,"close":35.49}
{"ticker":"FIVE","date":"2015-03-31","pret":0.0017,"close":35.57}
{"ticker":"FIVE","date":"2015-04-01","pret":0.00282,"close":36.3}
{"ticker":"FIVE","date":"2015-04-02","pret":0.01623,"close":35.91}
{"ticker":"FIVE","date":"2015-04-06","pret":-0.00612,"close":36.65}
{"ticker":"FIVE","date":"2015-04-07","pret":0.02428,"close":36.44}
{"ticker":"FIVE","date":"2015-04-08","pret":-0.00684,"close":36.95}
{"ticker":"FIVE","date":"2015-04-09","pret":0.01336,"close":36.92}
{"ticker":"FIVE","date":"2015-04-10","pret":0.00378,"close":36.28}
{"ticker":"FIVE","date":"2015-04-13","pret":-0.02044,"close":36.16}
{"ticker":"FIVE","date":"2015-04-14","pret":-0.00359,"close":36.31}
{"ticker":"FIVE","date":"2015-04-15","pret":0.00688,"close":36.3}
{"ticker":"FIVE","date":"2015-04-16","pret":-0.00799,"close":36.28}
{"ticker":"FIVE","date":"2015-04-17","pret":-0.00249,"close":35.33}
{"ticker":"FIVE","date":"2015-04-20","pret":-0.0134,"close":35.24}
{"ticker":"FIVE","date":"2015-04-21","pret":-0.00818,"close":35.28}
{"ticker":"FIVE","date":"2015-04-22","pret":-0.00028,"close":35.27}
{"ticker":"FIVE","date":"2015-04-23","pret":-0.00113,"close":35.94}
{"ticker":"FIVE","date":"2015-04-24","pret":0.02328,"close":36.04}
{"ticker":"FIVE","date":"2015-04-27","pret":0.00055,"close":35}
{"ticker":"FIVE","date":"2015-04-28","pret":-0.0281,"close":34.82}
{"ticker":"FIVE","date":"2015-04-29","pret":-0.0132,"close":33.82}
{"ticker":"FIVE","date":"2015-04-30","pret":-0.02574,"close":33.72}
{"ticker":"FIVE","date":"2015-05-01","pret":0,"close":34.46}
{"ticker":"FIVE","date":"2015-05-04","pret":0.02603,"close":34.52}
{"ticker":"FIVE","date":"2015-05-05","pret":-0.00928,"close":34.64}
{"ticker":"FIVE","date":"2015-05-06","pret":0.01331,"close":34.34}
{"ticker":"FIVE","date":"2015-05-07","pret":-0.01682,"close":34.49}
{"ticker":"FIVE","date":"2015-05-08","pret":0.01509,"close":34.37}
{"ticker":"FIVE","date":"2015-05-11","pret":-0.0148,"close":34.76}
{"ticker":"FIVE","date":"2015-05-12","pret":0.0122,"close":34.31}
{"ticker":"FIVE","date":"2015-05-13","pret":-0.01045,"close":33.86}
{"ticker":"FIVE","date":"2015-05-14","pret":-0.01056,"close":34.21}
{"ticker":"FIVE","date":"2015-05-15","pret":0.00793,"close":34.26}
{"ticker":"FIVE","date":"2015-05-18","pret":0.00292,"close":34.78}
{"ticker":"FIVE","date":"2015-05-19","pret":0.01592,"close":34.29}
{"ticker":"FIVE","date":"2015-05-20","pret":-0.01184,"close":33.76}
{"ticker":"FIVE","date":"2015-05-21","pret":-0.02799,"close":34.23}
{"ticker":"FIVE","date":"2015-05-22","pret":0.02479,"close":34.71}
{"ticker":"FIVE","date":"2015-05-26","pret":0.01188,"close":34.42}
{"ticker":"FIVE","date":"2015-05-27","pret":-0.00578,"close":34.64}
{"ticker":"FIVE","date":"2015-05-28","pret":0.00664,"close":34.01}
{"ticker":"FIVE","date":"2015-05-29","pret":-0.02418,"close":33.25}
{"ticker":"FIVE","date":"2015-06-01","pret":-0.00978,"close":33.87}
{"ticker":"FIVE","date":"2015-06-02","pret":0.00653,"close":34.26}
{"ticker":"FIVE","date":"2015-06-03","pret":0.0173,"close":35.1}
{"ticker":"FIVE","date":"2015-06-04","pret":0.09372,"close":37.77}
{"ticker":"FIVE","date":"2015-06-05","pret":0.00264,"close":38.3}
{"ticker":"FIVE","date":"2015-06-08","pret":0.01285,"close":38.68}
{"ticker":"FIVE","date":"2015-06-09","pret":0.00753,"close":38.81}
{"ticker":"FIVE","date":"2015-06-10","pret":0.0085,"close":39.12}
{"ticker":"FIVE","date":"2015-06-11","pret":0.00435,"close":38.9}
{"ticker":"FIVE","date":"2015-06-12","pret":-0.00769,"close":39.03}
{"ticker":"FIVE","date":"2015-06-15","pret":0.0018,"close":38.97}
{"ticker":"FIVE","date":"2015-06-16","pret":-0.00077,"close":39.27}
{"ticker":"FIVE","date":"2015-06-17","pret":0.01353,"close":39}
{"ticker":"FIVE","date":"2015-06-18","pret":-0.0061,"close":39.62}
{"ticker":"FIVE","date":"2015-06-19","pret":0.01469,"close":39.81}
{"ticker":"FIVE","date":"2015-06-22","pret":0.01001,"close":39.88}
{"ticker":"FIVE","date":"2015-06-23","pret":0.00645,"close":40.41}
{"ticker":"FIVE","date":"2015-06-24","pret":-0.00396,"close":39.78}
{"ticker":"FIVE","date":"2015-06-25","pret":-0.00473,"close":40.32}
{"ticker":"FIVE","date":"2015-06-26","pret":0.01092,"close":40.69}
{"ticker":"FIVE","date":"2015-06-29","pret":-0.0047,"close":39.56}
{"ticker":"FIVE","date":"2015-06-30","pret":-0.01902,"close":39.53}
{"ticker":"FIVE","date":"2015-07-01","pret":0.00479,"close":39.73}
{"ticker":"FIVE","date":"2015-07-02","pret":0.00251,"close":39.42}
{"ticker":"FIVE","date":"2015-07-06","pret":-0.01644,"close":39.13}
{"ticker":"FIVE","date":"2015-07-07","pret":-0.00306,"close":38.92}
{"ticker":"FIVE","date":"2015-07-08","pret":-0.00925,"close":39.24}
{"ticker":"FIVE","date":"2015-07-09","pret":0.026,"close":39.51}
{"ticker":"FIVE","date":"2015-07-10","pret":0.00101,"close":39.53}
{"ticker":"FIVE","date":"2015-07-13","pret":-0.00327,"close":39.51}
{"ticker":"FIVE","date":"2015-07-14","pret":-0.00582,"close":38.65}
{"ticker":"FIVE","date":"2015-07-15","pret":-0.02361,"close":38.44}
{"ticker":"FIVE","date":"2015-07-16","pret":0.00156,"close":38.37}
{"ticker":"FIVE","date":"2015-07-17","pret":0.0062,"close":38.47}
{"ticker":"FIVE","date":"2015-07-20","pret":-0.00439,"close":37.9}
{"ticker":"FIVE","date":"2015-07-21","pret":-0.02277,"close":37.34}
{"ticker":"FIVE","date":"2015-07-22","pret":-0.0144,"close":37.39}
{"ticker":"FIVE","date":"2015-07-23","pret":0.00268,"close":37.42}
{"ticker":"FIVE","date":"2015-07-24","pret":0.00401,"close":37.65}
{"ticker":"FIVE","date":"2015-07-27","pret":-0.00187,"close":36.27}
{"ticker":"FIVE","date":"2015-07-28","pret":-0.03343,"close":36.34}
{"ticker":"FIVE","date":"2015-07-29","pret":0.00963,"close":36.66}
{"ticker":"FIVE","date":"2015-07-30","pret":0.00219,"close":37.26}
{"ticker":"FIVE","date":"2015-07-31","pret":0.01437,"close":36.87}
{"ticker":"FIVE","date":"2015-08-03","pret":-0.00621,"close":36.64}
{"ticker":"FIVE","date":"2015-08-04","pret":-0.01117,"close":37.24}
{"ticker":"FIVE","date":"2015-08-05","pret":0.02356,"close":38.32}
{"ticker":"FIVE","date":"2015-08-06","pret":0.02406,"close":36.85}
{"ticker":"FIVE","date":"2015-08-07","pret":-0.04351,"close":36.74}
{"ticker":"FIVE","date":"2015-08-10","pret":0.00815,"close":37.53}
{"ticker":"FIVE","date":"2015-08-11","pret":0.0105,"close":37.15}
{"ticker":"FIVE","date":"2015-08-12","pret":-0.01321,"close":37.01}
{"ticker":"FIVE","date":"2015-08-13","pret":0.00595,"close":37.24}
{"ticker":"FIVE","date":"2015-08-14","pret":-0.00027,"close":38.41}
{"ticker":"FIVE","date":"2015-08-17","pret":0.03056,"close":37.78}
{"ticker":"FIVE","date":"2015-08-18","pret":-0.00947,"close":37.74}
{"ticker":"FIVE","date":"2015-08-19","pret":-0.00929,"close":36.72}
{"ticker":"FIVE","date":"2015-08-20","pret":-0.03115,"close":36.02}
{"ticker":"FIVE","date":"2015-08-21","pret":-0.02451,"close":35.34}
{"ticker":"FIVE","date":"2015-08-24","pret":-0.03471,"close":34.63}
{"ticker":"FIVE","date":"2015-08-25","pret":0.04201,"close":34.97}
{"ticker":"FIVE","date":"2015-08-26","pret":-0.0028,"close":36.16}
{"ticker":"FIVE","date":"2015-08-27","pret":0.01946,"close":37.6}
{"ticker":"FIVE","date":"2015-08-28","pret":0.0301,"close":38.5}
{"ticker":"FIVE","date":"2015-08-31","pret":0.02714,"close":38.67}
{"ticker":"FIVE","date":"2015-09-01","pret":-0.01863,"close":37.47}
{"ticker":"FIVE","date":"2015-09-02","pret":0.00634,"close":38.01}
{"ticker":"FIVE","date":"2015-09-03","pret":-0.08224,"close":34.49}
{"ticker":"FIVE","date":"2015-09-04","pret":-0.02049,"close":34.11}
{"ticker":"FIVE","date":"2015-09-08","pret":0.01016,"close":34.36}
{"ticker":"FIVE","date":"2015-09-09","pret":-0.00957,"close":33.18}
{"ticker":"FIVE","date":"2015-09-10","pret":-0.03379,"close":32.79}
{"ticker":"FIVE","date":"2015-09-11","pret":-0.01979,"close":32.11}
{"ticker":"FIVE","date":"2015-09-14","pret":-0.00308,"close":31.75}
{"ticker":"FIVE","date":"2015-09-15","pret":-0.02088,"close":31.63}
{"ticker":"FIVE","date":"2015-09-16","pret":-0.00632,"close":32.68}
{"ticker":"FIVE","date":"2015-09-17","pret":0.03243,"close":33.65}
{"ticker":"FIVE","date":"2015-09-18","pret":0.01432,"close":33.24}
{"ticker":"FIVE","date":"2015-09-21","pret":0.00993,"close":33.44}
{"ticker":"FIVE","date":"2015-09-22","pret":-0.01084,"close":33.55}
{"ticker":"FIVE","date":"2015-09-23","pret":0.01562,"close":33.13}
{"ticker":"FIVE","date":"2015-09-24","pret":-0.01592,"close":33.5}
{"ticker":"FIVE","date":"2015-09-25","pret":0.02424,"close":34.31}
{"ticker":"FIVE","date":"2015-09-28","pret":0.00942,"close":34.3}
{"ticker":"FIVE","date":"2015-09-29","pret":0.00467,"close":32.96}
{"ticker":"FIVE","date":"2015-09-30","pret":-0.02868,"close":33.58}
{"ticker":"FIVE","date":"2015-10-01","pret":0.00329,"close":34.01}
{"ticker":"FIVE","date":"2015-10-02","pret":0.00952,"close":34.9}
{"ticker":"FIVE","date":"2015-10-05","pret":0.03749,"close":35.68}
{"ticker":"FIVE","date":"2015-10-06","pret":0.01641,"close":34.75}
{"ticker":"FIVE","date":"2015-10-07","pret":-0.01784,"close":34.85}
{"ticker":"FIVE","date":"2015-10-08","pret":-0.00343,"close":35.29}
{"ticker":"FIVE","date":"2015-10-09","pret":0.01168,"close":35.07}
{"ticker":"FIVE","date":"2015-10-12","pret":-0.00511,"close":34.71}
{"ticker":"FIVE","date":"2015-10-13","pret":-0.01926,"close":34.3}
{"ticker":"FIVE","date":"2015-10-14","pret":-0.00291,"close":33.61}
{"ticker":"FIVE","date":"2015-10-15","pret":-0.01644,"close":34.34}
{"ticker":"FIVE","date":"2015-10-16","pret":0.01702,"close":34.92}
{"ticker":"FIVE","date":"2015-10-19","pret":0.01387,"close":35.61}
{"ticker":"FIVE","date":"2015-10-20","pret":0.0227,"close":35.8}
{"ticker":"FIVE","date":"2015-10-21","pret":0.01005,"close":35.49}
{"ticker":"FIVE","date":"2015-10-22","pret":-0.01145,"close":35.87}
{"ticker":"FIVE","date":"2015-10-23","pret":0.01671,"close":34.61}
{"ticker":"FIVE","date":"2015-10-26","pret":-0.04347,"close":34.99}
{"ticker":"FIVE","date":"2015-10-27","pret":0.00432,"close":34.45}
{"ticker":"FIVE","date":"2015-10-28","pret":-0.05491,"close":32.57}
{"ticker":"FIVE","date":"2015-10-29","pret":-0.00639,"close":33.4}
{"ticker":"FIVE","date":"2015-10-30","pret":0.0357,"close":34.34}
{"ticker":"FIVE","date":"2015-11-02","pret":0.01114,"close":34.85}
{"ticker":"FIVE","date":"2015-11-03","pret":0.01877,"close":34.86}
{"ticker":"FIVE","date":"2015-11-04","pret":-0.00459,"close":34.08}
{"ticker":"FIVE","date":"2015-11-05","pret":-0.01651,"close":34.4}
{"ticker":"FIVE","date":"2015-11-06","pret":-0.00117,"close":34.26}
{"ticker":"FIVE","date":"2015-11-09","pret":-0.00322,"close":33.5}
{"ticker":"FIVE","date":"2015-11-10","pret":-0.02135,"close":34.22}
{"ticker":"FIVE","date":"2015-11-11","pret":0.02633,"close":31.89}
{"ticker":"FIVE","date":"2015-11-12","pret":-0.06795,"close":31.39}
{"ticker":"FIVE","date":"2015-11-13","pret":-0.03078,"close":29.08}
{"ticker":"FIVE","date":"2015-11-16","pret":-0.08751,"close":28.49}
{"ticker":"FIVE","date":"2015-11-17","pret":-0.02133,"close":27.5}
{"ticker":"FIVE","date":"2015-11-18","pret":-0.00504,"close":27.78}
{"ticker":"FIVE","date":"2015-11-19","pret":0,"close":27.52}
{"ticker":"FIVE","date":"2015-11-20","pret":0.00648,"close":27.85}
{"ticker":"FIVE","date":"2015-11-23","pret":0.00537,"close":27.88}
{"ticker":"FIVE","date":"2015-11-24","pret":-0.01764,"close":29.26}
{"ticker":"FIVE","date":"2015-11-25","pret":0.06163,"close":29.29}
{"ticker":"FIVE","date":"2015-11-26"}
{"ticker":"FIVE","date":"2015-11-27","pret":-0.00068,"close":28.97}
{"ticker":"FIVE","date":"2015-11-30","pret":-0.02351,"close":28.01}
{"ticker":"FIVE","date":"2015-12-01","pret":-0.02552,"close":27.98}
{"ticker":"FIVE","date":"2015-12-02","pret":0.01284,"close":27.68}
{"ticker":"FIVE","date":"2015-12-03","pret":0.00424,"close":27.91}
{"ticker":"FIVE","date":"2015-12-04","pret":0.08389,"close":29.43}
{"ticker":"FIVE","date":"2015-12-07","pret":-0.06502,"close":28.86}
{"ticker":"FIVE","date":"2015-12-08","pret":-0.01395,"close":28.9}
{"ticker":"FIVE","date":"2015-12-09","pret":0.0077,"close":28.57}
{"ticker":"FIVE","date":"2015-12-10","pret":-0.00105,"close":29.56}
{"ticker":"FIVE","date":"2015-12-11","pret":0.01213,"close":29.47}
{"ticker":"FIVE","date":"2015-12-14","pret":0.01573,"close":29.7}
{"ticker":"FIVE","date":"2015-12-15","pret":0.00912,"close":30.11}
{"ticker":"FIVE","date":"2015-12-16","pret":0.02194,"close":31.13}
{"ticker":"FIVE","date":"2015-12-17"}
{"ticker":"FIVE","date":"2015-12-18","pret":0.03204,"close":32.02}
{"ticker":"FIVE","date":"2015-12-21","pret":0.02298,"close":32.05}
{"ticker":"FIVE","date":"2015-12-22","pret":-0.00249,"close":32.66}
{"ticker":"FIVE","date":"2015-12-23","pret":0.02252,"close":32.58}
{"ticker":"FIVE","date":"2015-12-24","pret":-0.00214,"close":32.31}
{"ticker":"FIVE","date":"2015-12-28","pret":-0.01665,"close":32.08}
{"ticker":"FIVE","date":"2015-12-29","pret":0.00155,"close":32.36}
{"ticker":"FIVE","date":"2015-12-30","pret":0.00062,"close":32.11}
{"ticker":"FIVE","date":"2015-12-31","pret":-0.0081,"close":32.1}
{"ticker":"FIVE","date":"2016-01-04","pret":-0.01639,"close":32.84}
{"ticker":"FIVE","date":"2016-01-05","pret":0.06283,"close":34.25}
{"ticker":"FIVN","date":"2015-01-02","pret":0,"close":4.49}
{"ticker":"FIVN","date":"2015-01-05","pret":0.00666,"close":4.47}
{"ticker":"FIVN","date":"2015-01-06","pret":0,"close":4.39}
{"ticker":"FIVN","date":"2015-01-07","pret":-0.02464,"close":4.36}
{"ticker":"FIVN","date":"2015-01-08","pret":-0.00227,"close":4.34}
{"ticker":"FIVN","date":"2015-01-09","pret":-0.01604,"close":4.25}
{"ticker":"FIVN","date":"2015-01-12","pret":-0.02573,"close":3.99}
{"ticker":"FIVN","date":"2015-01-13","pret":-0.05104,"close":4.12}
{"ticker":"FIVN","date":"2015-01-14","pret":0.00745,"close":4.15}
{"ticker":"FIVN","date":"2015-01-15","pret":0.02203,"close":4.21}
{"ticker":"FIVN","date":"2015-01-16","pret":0.01681,"close":4.33}
{"ticker":"FIVN","date":"2015-01-20","pret":0.05106,"close":4.22}
{"ticker":"FIVN","date":"2015-01-21","pret":-0.05106,"close":4.29}
{"ticker":"FIVN","date":"2015-01-22","pret":0.0212,"close":4.34}
{"ticker":"FIVN","date":"2015-01-23","pret":0.01848,"close":4.33}
{"ticker":"FIVN","date":"2015-01-26","pret":0.00911,"close":4.3}
{"ticker":"FIVN","date":"2015-01-27","pret":-0.03461,"close":4.22}
{"ticker":"FIVN","date":"2015-01-28","pret":-0.01181,"close":4.05}
{"ticker":"FIVN","date":"2015-01-29","pret":-0.03875,"close":3.98}
{"ticker":"FIVN","date":"2015-01-30","pret":-0.025,"close":3.93}
{"ticker":"FIVN","date":"2015-02-02","pret":0.00505,"close":3.82}
{"ticker":"FIVN","date":"2015-02-03","pret":-0.03852,"close":3.94}
{"ticker":"FIVN","date":"2015-02-04","pret":0.02584,"close":3.99}
{"ticker":"FIVN","date":"2015-02-05","pret":0.0177,"close":3.97}
{"ticker":"FIVN","date":"2015-02-06","pret":0.0025,"close":3.97}
{"ticker":"FIVN","date":"2015-02-09","pret":-0.00501,"close":3.84}
{"ticker":"FIVN","date":"2015-02-10","pret":-0.02287,"close":3.94}
{"ticker":"FIVN","date":"2015-02-11","pret":0.00768,"close":3.89}
{"ticker":"FIVN","date":"2015-02-12","pret":-0.00512,"close":3.87}
{"ticker":"FIVN","date":"2015-02-13","pret":-0.04994,"close":3.78}
{"ticker":"FIVN","date":"2015-02-17","pret":-0.0054,"close":3.76}
{"ticker":"FIVN","date":"2015-02-18","pret":0.0241,"close":3.77}
{"ticker":"FIVN","date":"2015-02-19","pret":0.01835,"close":3.81}
{"ticker":"FIVN","date":"2015-02-20","pret":-0.0026,"close":3.8}
{"ticker":"FIVN","date":"2015-02-23","pret":-0.02105,"close":3.78}
{"ticker":"FIVN","date":"2015-02-24","pret":0.06188,"close":3.81}
{"ticker":"FIVN","date":"2015-02-25","pret":0,"close":3.82}
{"ticker":"FIVN","date":"2015-02-26","pret":-0.04082,"close":3.86}
{"ticker":"FIVN","date":"2015-02-27","pret":0.01294,"close":3.9}
{"ticker":"FIVN","date":"2015-03-02","pret":0.01277,"close":3.93}
{"ticker":"FIVN","date":"2015-03-03","pret":0.00254,"close":4.2}
{"ticker":"FIVN","date":"2015-03-04","pret":0.06137,"close":4.03}
{"ticker":"FIVN","date":"2015-03-05","pret":-0.03637,"close":4.21}
{"ticker":"FIVN","date":"2015-03-06","pret":0.04585,"close":4.31}
{"ticker":"FIVN","date":"2015-03-09","pret":0.021,"close":4.38}
{"ticker":"FIVN","date":"2015-03-10","pret":0.0069,"close":4.14}
{"ticker":"FIVN","date":"2015-03-11","pret":-0.04936,"close":4.29}
{"ticker":"FIVN","date":"2015-03-12","pret":0.04707,"close":4.49}
{"ticker":"FIVN","date":"2015-03-13","pret":0.02497,"close":4.53}
{"ticker":"FIVN","date":"2015-03-16","pret":0.02655,"close":4.53}
{"ticker":"FIVN","date":"2015-03-17","pret":-0.00657,"close":4.76}
{"ticker":"FIVN","date":"2015-03-18","pret":0.04931,"close":4.98}
{"ticker":"FIVN","date":"2015-03-19","pret":0.043,"close":5.08}
{"ticker":"FIVN","date":"2015-03-20","pret":0.01984,"close":5.48}
{"ticker":"FIVN","date":"2015-03-23","pret":0.07747,"close":5.5}
{"ticker":"FIVN","date":"2015-03-24","pret":0.00544,"close":5.5}
{"ticker":"FIVN","date":"2015-03-25","pret":0.00181,"close":5.47}
{"ticker":"FIVN","date":"2015-03-26","pret":-0.0256,"close":5.52}
{"ticker":"FIVN","date":"2015-03-27","pret":0.0274,"close":5.63}
{"ticker":"FIVN","date":"2015-03-30","pret":0.00897,"close":5.68}
{"ticker":"FIVN","date":"2015-03-31","pret":0.01066,"close":5.56}
{"ticker":"FIVN","date":"2015-04-01","pret":-0.02324,"close":5.47}
{"ticker":"FIVN","date":"2015-04-02","pret":-0.01641,"close":5.5}
{"ticker":"FIVN","date":"2015-04-06","pret":0.01821,"close":5.47}
{"ticker":"FIVN","date":"2015-04-07","pret":-0.01638,"close":5.48}
{"ticker":"FIVN","date":"2015-04-08","pret":0.00913,"close":5.49}
{"ticker":"FIVN","date":"2015-04-09","pret":-0.02765,"close":5.18}
{"ticker":"FIVN","date":"2015-04-10","pret":-0.04199,"close":5.3}
{"ticker":"FIVN","date":"2015-04-13","pret":0.03449,"close":5.11}
{"ticker":"FIVN","date":"2015-04-14","pret":-0.03449,"close":5.45}
{"ticker":"FIVN","date":"2015-04-15","pret":0.06782,"close":5.34}
{"ticker":"FIVN","date":"2015-04-16","pret":-0.03522,"close":5.35}
{"ticker":"FIVN","date":"2015-04-17","pret":0.00188,"close":5.31}
{"ticker":"FIVN","date":"2015-04-20","pret":0.00376,"close":5.39}
{"ticker":"FIVN","date":"2015-04-21","pret":0.00934,"close":5.71}
{"ticker":"FIVN","date":"2015-04-22","pret":0.06651,"close":5.74}
{"ticker":"FIVN","date":"2015-04-23","pret":-0.00174,"close":5.84}
{"ticker":"FIVN","date":"2015-04-24","pret":0.0224,"close":5.71}
{"ticker":"FIVN","date":"2015-04-27","pret":-0.02764,"close":5.52}
{"ticker":"FIVN","date":"2015-04-28","pret":-0.03929,"close":5.64}
{"ticker":"FIVN","date":"2015-04-29","pret":0.0234,"close":5.56}
{"ticker":"FIVN","date":"2015-04-30","pret":-0.01795,"close":5.43}
{"ticker":"FIVN","date":"2015-05-01","pret":-0.01644,"close":5.43}
{"ticker":"FIVN","date":"2015-05-04","pret":-0.00184,"close":5.4}
{"ticker":"FIVN","date":"2015-05-05","pret":-0.00741,"close":5.45}
{"ticker":"FIVN","date":"2015-05-06","pret":0.01109,"close":5.35}
{"ticker":"FIVN","date":"2015-05-07","pret":-0.01109,"close":5.36}
{"ticker":"FIVN","date":"2015-05-08","pret":-0.00372,"close":5.42}
{"ticker":"FIVN","date":"2015-05-11","pret":0.01113,"close":5.57}
{"ticker":"FIVN","date":"2015-05-12","pret":0.01647,"close":5.57}
{"ticker":"FIVN","date":"2015-05-13","pret":0.07008,"close":5.53}
{"ticker":"FIVN","date":"2015-05-14","pret":-0.06646,"close":5.59}
{"ticker":"FIVN","date":"2015-05-15","pret":-0.00726,"close":5.52}
{"ticker":"FIVN","date":"2015-05-18","pret":0.00182,"close":5.55}
{"ticker":"FIVN","date":"2015-05-19","pret":0.00182,"close":5.56}
{"ticker":"FIVN","date":"2015-05-20","pret":-0.01832,"close":5.44}
{"ticker":"FIVN","date":"2015-05-21","pret":0.0092,"close":5.46}
{"ticker":"FIVN","date":"2015-05-22","pret":-0.00183,"close":5.45}
{"ticker":"FIVN","date":"2015-05-26","pret":-0.00922,"close":5.39}
{"ticker":"FIVN","date":"2015-05-27","pret":0,"close":5.22}
{"ticker":"FIVN","date":"2015-05-28","pret":-0.0339,"close":5.28}
{"ticker":"FIVN","date":"2015-05-29","pret":0.00763,"close":5.09}
{"ticker":"FIVN","date":"2015-06-01","pret":-0.03089,"close":5.14}
{"ticker":"FIVN","date":"2015-06-02","pret":0.0117,"close":5.1}
{"ticker":"FIVN","date":"2015-06-03","pret":-0.01366,"close":5.21}
{"ticker":"FIVN","date":"2015-06-04","pret":0.0156,"close":5.22}
{"ticker":"FIVN","date":"2015-06-05","pret":0.00962,"close":5.57}
{"ticker":"FIVN","date":"2015-06-08","pret":0.06848,"close":5.74}
{"ticker":"FIVN","date":"2015-06-09","pret":0.01949,"close":5.67}
{"ticker":"FIVN","date":"2015-06-10","pret":-0.00176,"close":5.67}
{"ticker":"FIVN","date":"2015-06-11","pret":-0.00706,"close":5.6}
{"ticker":"FIVN","date":"2015-06-12","pret":-0.00889,"close":5.71}
{"ticker":"FIVN","date":"2015-06-15","pret":0.0177,"close":5.75}
{"ticker":"FIVN","date":"2015-06-16","pret":0.01047,"close":5.68}
{"ticker":"FIVN","date":"2015-06-17","pret":-0.01047,"close":5.82}
{"ticker":"FIVN","date":"2015-06-18","pret":0.01739,"close":5.88}
{"ticker":"FIVN","date":"2015-06-19","pret":0.01709,"close":5.96}
{"ticker":"FIVN","date":"2015-06-22","pret":0.01681,"close":6.09}
{"ticker":"FIVN","date":"2015-06-23","pret":0.0116,"close":5.8}
{"ticker":"FIVN","date":"2015-06-24","pret":-0.04378,"close":5.49}
{"ticker":"FIVN","date":"2015-06-25","pret":-0.05483,"close":5.49}
{"ticker":"FIVN","date":"2015-06-26","pret":0.00363,"close":5.45}
{"ticker":"FIVN","date":"2015-06-29","pret":-0.02198,"close":5.04}
{"ticker":"FIVN","date":"2015-06-30","pret":-0.04159,"close":5.23}
{"ticker":"FIVN","date":"2015-07-01","pret":0.02101,"close":5.31}
{"ticker":"FIVN","date":"2015-07-02","pret":0.00941,"close":5.51}
{"ticker":"FIVN","date":"2015-07-06","pret":0.02405,"close":5.52}
{"ticker":"FIVN","date":"2015-07-07","pret":0.00729,"close":5.33}
{"ticker":"FIVN","date":"2015-07-08","pret":-0.03886,"close":5.22}
{"ticker":"FIVN","date":"2015-07-09","pret":-0.00568,"close":5.26}
{"ticker":"FIVN","date":"2015-07-10","pret":0.00568,"close":5.47}
{"ticker":"FIVN","date":"2015-07-13","pret":0.03157,"close":5.44}
{"ticker":"FIVN","date":"2015-07-14","pret":-0.00918,"close":5.49}
{"ticker":"FIVN","date":"2015-07-15","pret":0.01647,"close":5.38}
{"ticker":"FIVN","date":"2015-07-16","pret":-0.02017,"close":5.48}
{"ticker":"FIVN","date":"2015-07-17","pret":0.01653,"close":5.59}
{"ticker":"FIVN","date":"2015-07-20","pret":0.01984,"close":5.37}
{"ticker":"FIVN","date":"2015-07-21","pret":-0.04008,"close":5.48}
{"ticker":"FIVN","date":"2015-07-22","pret":0.01476,"close":5.54}
{"ticker":"FIVN","date":"2015-07-23","pret":0.01274,"close":5.46}
{"ticker":"FIVN","date":"2015-07-24","pret":-0.01825,"close":5.41}
{"ticker":"FIVN","date":"2015-07-27","pret":-0.01298,"close":5.17}
{"ticker":"FIVN","date":"2015-07-28","pret":-0.03803,"close":5.11}
{"ticker":"FIVN","date":"2015-07-29","pret":-0.0176,"close":4.61}
{"ticker":"FIVN","date":"2015-07-30","pret":-0.09078,"close":4.39}
{"ticker":"FIVN","date":"2015-07-31","pret":-0.04868,"close":4.71}
{"ticker":"FIVN","date":"2015-08-03","pret":0.06581,"close":4.93}
{"ticker":"FIVN","date":"2015-08-04","pret":0.10854,"close":4.93}
{"ticker":"FIVN","date":"2015-08-05","pret":-0.05079,"close":4.79}
{"ticker":"FIVN","date":"2015-08-06","pret":-0.062,"close":4.46}
{"ticker":"FIVN","date":"2015-08-07","pret":-0.05028,"close":4.45}
{"ticker":"FIVN","date":"2015-08-10","pret":0,"close":4.56}
{"ticker":"FIVN","date":"2015-08-11","pret":0.01336,"close":4.44}
{"ticker":"FIVN","date":"2015-08-12","pret":-0.02237,"close":4.5}
{"ticker":"FIVN","date":"2015-08-13","pret":0.01571,"close":4.49}
{"ticker":"FIVN","date":"2015-08-14","pret":0,"close":4.46}
{"ticker":"FIVN","date":"2015-08-17","pret":-0.0112,"close":4.45}
{"ticker":"FIVN","date":"2015-08-18","pret":-0.00678,"close":4.19}
{"ticker":"FIVN","date":"2015-08-19","pret":-0.04879,"close":4.24}
{"ticker":"FIVN","date":"2015-08-20","pret":0.00475,"close":4.1}
{"ticker":"FIVN","date":"2015-08-21","pret":-0.04359,"close":4.11}
{"ticker":"FIVN","date":"2015-08-24","pret":-0.07449,"close":4.14}
{"ticker":"FIVN","date":"2015-08-25","pret":0.12751,"close":4.15}
{"ticker":"FIVN","date":"2015-08-26","pret":-0.00707,"close":4.05}
{"ticker":"FIVN","date":"2015-08-27","pret":-0.04596,"close":4.17}
{"ticker":"FIVN","date":"2015-08-28","pret":0.02445,"close":4.03}
{"ticker":"FIVN","date":"2015-08-31","pret":-0.0369,"close":3.93}
{"ticker":"FIVN","date":"2015-09-01","pret":-0.03054,"close":3.89}
{"ticker":"FIVN","date":"2015-09-02","pret":0.01538,"close":3.85}
{"ticker":"FIVN","date":"2015-09-03","pret":-0.01797,"close":3.8}
{"ticker":"FIVN","date":"2015-09-04","pret":-0.02891,"close":3.73}
{"ticker":"FIVN","date":"2015-09-08","pret":0.00532,"close":3.7}
{"ticker":"FIVN","date":"2015-09-09","pret":-0.01874,"close":3.75}
{"ticker":"FIVN","date":"2015-09-10","pret":0.01342,"close":3.73}
{"ticker":"FIVN","date":"2015-09-11","pret":-0.01342,"close":3.73}
{"ticker":"FIVN","date":"2015-09-14","pret":0.00539,"close":3.79}
{"ticker":"FIVN","date":"2015-09-15","pret":0.01864,"close":3.9}
{"ticker":"FIVN","date":"2015-09-16","pret":0.02347,"close":4.06}
{"ticker":"FIVN","date":"2015-09-17","pret":0.04288,"close":4.14}
{"ticker":"FIVN","date":"2015-09-18","pret":0.00247,"close":4.1}
{"ticker":"FIVN","date":"2015-09-21","pret":0.0098,"close":4.08}
{"ticker":"FIVN","date":"2015-09-22","pret":-0.0272,"close":3.97}
{"ticker":"FIVN","date":"2015-09-23","pret":-0.00251,"close":3.99}
{"ticker":"FIVN","date":"2015-09-24","pret":-0.00757,"close":3.98}
{"ticker":"FIVN","date":"2015-09-25","pret":0,"close":3.85}
{"ticker":"FIVN","date":"2015-09-28","pret":-0.03346,"close":3.9}
{"ticker":"FIVN","date":"2015-09-29","pret":0.02839,"close":3.7}
{"ticker":"FIVN","date":"2015-09-30","pret":-0.06301,"close":3.7}
{"ticker":"FIVN","date":"2015-10-01","pret":-0.0109,"close":3.58}
{"ticker":"FIVN","date":"2015-10-02","pret":-0.02216,"close":3.7}
{"ticker":"FIVN","date":"2015-10-05","pret":0.04919,"close":3.76}
{"ticker":"FIVN","date":"2015-10-06","pret":0.00532,"close":3.78}
{"ticker":"FIVN","date":"2015-10-07","pret":0.01055,"close":3.83}
{"ticker":"FIVN","date":"2015-10-08","pret":0.00262,"close":3.85}
{"ticker":"FIVN","date":"2015-10-09","pret":0.013,"close":4.03}
{"ticker":"FIVN","date":"2015-10-12","pret":0.04793,"close":3.84}
{"ticker":"FIVN","date":"2015-10-13","pret":-0.05832,"close":3.9}
{"ticker":"FIVN","date":"2015-10-14","pret":0.02323,"close":3.83}
{"ticker":"FIVN","date":"2015-10-15","pret":-0.02323,"close":4}
{"ticker":"FIVN","date":"2015-10-16","pret":0.0509,"close":3.98}
{"ticker":"FIVN","date":"2015-10-19","pret":-0.015,"close":4.1}
{"ticker":"FIVN","date":"2015-10-20","pret":0.02978,"close":4.25}
{"ticker":"FIVN","date":"2015-10-21","pret":0.04774,"close":4.18}
{"ticker":"FIVN","date":"2015-10-22","pret":-0.02598,"close":4.21}
{"ticker":"FIVN","date":"2015-10-23","pret":0.01896,"close":4.3}
{"ticker":"FIVN","date":"2015-10-26","pret":0.00234,"close":4.07}
{"ticker":"FIVN","date":"2015-10-27","pret":-0.05785,"close":3.98}
{"ticker":"FIVN","date":"2015-10-28","pret":-0.00747,"close":4.18}
{"ticker":"FIVN","date":"2015-10-29","pret":0.03681,"close":4.1}
{"ticker":"FIVN","date":"2015-10-30","pret":-0.00483,"close":4.33}
{"ticker":"FIVN","date":"2015-11-02","pret":0.04034,"close":4.42}
{"ticker":"FIVN","date":"2015-11-03","pret":0.01843,"close":4.59}
{"ticker":"FIVN","date":"2015-11-04","pret":0.17161,"close":5.54}
{"ticker":"FIVN","date":"2015-11-05","pret":0.06694,"close":5.89}
{"ticker":"FIVN","date":"2015-11-06","pret":0.05084,"close":5.92}
{"ticker":"FIVN","date":"2015-11-09","pret":-0.00686,"close":5.6}
{"ticker":"FIVN","date":"2015-11-10","pret":-0.03681,"close":5.6}
{"ticker":"FIVN","date":"2015-11-11","pret":0,"close":5.52}
{"ticker":"FIVN","date":"2015-11-12","pret":-0.02899,"close":5.61}
{"ticker":"FIVN","date":"2015-11-13","pret":0.02362,"close":5.51}
{"ticker":"FIVN","date":"2015-11-16","pret":-0.01265,"close":5.67}
{"ticker":"FIVN","date":"2015-11-17","pret":0.00725,"close":5.68}
{"ticker":"FIVN","date":"2015-11-18","pret":0.0232,"close":5.69}
{"ticker":"FIVN","date":"2015-11-19","pret":-0.00176,"close":5.85}
{"ticker":"FIVN","date":"2015-11-20","pret":0.03302,"close":6.04}
{"ticker":"FIVN","date":"2015-11-23","pret":0.04348,"close":6.37}
{"ticker":"FIVN","date":"2015-11-24","pret":0.02105,"close":6.52}
{"ticker":"FIVN","date":"2015-11-25","pret":0.04848,"close":6.59}
{"ticker":"FIVN","date":"2015-11-26"}
{"ticker":"FIVN","date":"2015-11-27","pret":-0.00306,"close":6.6}
{"ticker":"FIVN","date":"2015-11-30","pret":0.01369,"close":6.65}
{"ticker":"FIVN","date":"2015-12-01","pret":-0.00606,"close":6.79}
{"ticker":"FIVN","date":"2015-12-02","pret":0.02551,"close":6.65}
{"ticker":"FIVN","date":"2015-12-03","pret":-0.00445,"close":6.55}
{"ticker":"FIVN","date":"2015-12-04","pret":-0.02105,"close":6.65}
{"ticker":"FIVN","date":"2015-12-07","pret":0.00152,"close":6.68}
{"ticker":"FIVN","date":"2015-12-08","pret":0.01057,"close":6.64}
{"ticker":"FIVN","date":"2015-12-09","pret":-0.0015,"close":7.12}
{"ticker":"FIVN","date":"2015-12-10","pret":0.0725,"close":7.38}
{"ticker":"FIVN","date":"2015-12-11","pret":0.0014,"close":7.57}
{"ticker":"FIVN","date":"2015-12-14","pret":0.04639,"close":7.53}
{"ticker":"FIVN","date":"2015-12-15","pret":0.01193,"close":7.44}
{"ticker":"FIVN","date":"2015-12-16","pret":-0.0106,"close":7.54}
{"ticker":"FIVN","date":"2015-12-17"}
{"ticker":"FIVN","date":"2015-12-18","pret":0.01323,"close":7.77}
{"ticker":"FIVN","date":"2015-12-21","pret":0.02338,"close":7.89}
{"ticker":"FIVN","date":"2015-12-22","pret":0.01529,"close":7.93}
{"ticker":"FIVN","date":"2015-12-23","pret":0.01006,"close":7.96}
{"ticker":"FIVN","date":"2015-12-24","pret":0.00499,"close":8.24}
{"ticker":"FIVN","date":"2015-12-28","pret":0.04027,"close":8.68}
{"ticker":"FIVN","date":"2015-12-29","pret":0.05696,"close":8.95}
{"ticker":"FIVN","date":"2015-12-30","pret":0.02124,"close":8.58}
{"ticker":"FIVN","date":"2015-12-31","pret":-0.0499,"close":8.7}
{"ticker":"FIVN","date":"2016-01-04","pret":-0.00116,"close":8.25}
{"ticker":"FIVN","date":"2016-01-05","pret":-0.03194,"close":8.52}
{"ticker":"FIX","date":"2015-01-02","pret":-0.01331,"close":16.88}
{"ticker":"FIX","date":"2015-01-05","pret":-0.02418,"close":16.6}
{"ticker":"FIX","date":"2015-01-06","pret":-0.009,"close":16.3}
{"ticker":"FIX","date":"2015-01-07","pret":-0.01456,"close":16.44}
{"ticker":"FIX","date":"2015-01-08","pret":0.01517,"close":16.79}
{"ticker":"FIX","date":"2015-01-09","pret":0.0078,"close":16.62}
{"ticker":"FIX","date":"2015-01-12","pret":-0.00719,"close":16.79}
{"ticker":"FIX","date":"2015-01-13","pret":0.02084,"close":16.84}
{"ticker":"FIX","date":"2015-01-14","pret":-0.02204,"close":16.78}
{"ticker":"FIX","date":"2015-01-15","pret":0.01613,"close":16.16}
{"ticker":"FIX","date":"2015-01-16","pret":-0.04858,"close":16.21}
{"ticker":"FIX","date":"2015-01-20","pret":0.0062,"close":15.87}
{"ticker":"FIX","date":"2015-01-21","pret":-0.02315,"close":15.87}
{"ticker":"FIX","date":"2015-01-22","pret":0.0107,"close":16.31}
{"ticker":"FIX","date":"2015-01-23","pret":0.02107,"close":16.38}
{"ticker":"FIX","date":"2015-01-26","pret":0.00061,"close":16.61}
{"ticker":"FIX","date":"2015-01-27","pret":0.00184,"close":16.54}
{"ticker":"FIX","date":"2015-01-28","pret":0.02118,"close":16.45}
{"ticker":"FIX","date":"2015-01-29","pret":-0.01326,"close":16.98}
{"ticker":"FIX","date":"2015-01-30","pret":0.01983,"close":16.65}
{"ticker":"FIX","date":"2015-02-02","pret":-0.00477,"close":17.26}
{"ticker":"FIX","date":"2015-02-03","pret":0.03524,"close":18.11}
{"ticker":"FIX","date":"2015-02-04","pret":0.03626,"close":17.71}
{"ticker":"FIX","date":"2015-02-05","pret":-0.01401,"close":17.82}
{"ticker":"FIX","date":"2015-02-06","pret":-0.01822,"close":17.25}
{"ticker":"FIX","date":"2015-02-09","pret":-0.00924,"close":17.06}
{"ticker":"FIX","date":"2015-02-10","pret":-0.00757,"close":16.81}
{"ticker":"FIX","date":"2015-02-11","pret":-0.01888,"close":16.68}
{"ticker":"FIX","date":"2015-02-12","pret":0.00653,"close":16.92}
{"ticker":"FIX","date":"2015-02-13","pret":0.00177,"close":16.96}
{"ticker":"FIX","date":"2015-02-17","pret":-0.00177,"close":16.99}
{"ticker":"FIX","date":"2015-02-18","pret":0.00059,"close":17.23}
{"ticker":"FIX","date":"2015-02-19","pret":0.01176,"close":16.94}
{"ticker":"FIX","date":"2015-02-20","pret":-0.01472,"close":16.66}
{"ticker":"FIX","date":"2015-02-23","pret":-0.01735,"close":16.76}
{"ticker":"FIX","date":"2015-02-24","pret":0.0108,"close":16.85}
{"ticker":"FIX","date":"2015-02-25","pret":0.00595,"close":16.77}
{"ticker":"FIX","date":"2015-02-26","pret":-0.00834,"close":16.88}
{"ticker":"FIX","date":"2015-02-27","pret":0.10176,"close":18.7}
{"ticker":"FIX","date":"2015-03-02","pret":0.007,"close":18.74}
{"ticker":"FIX","date":"2015-03-03","pret":0.00161,"close":18.75}
{"ticker":"FIX","date":"2015-03-04","pret":0.00428,"close":18.65}
{"ticker":"FIX","date":"2015-03-05","pret":-0.00214,"close":18.99}
{"ticker":"FIX","date":"2015-03-06","pret":0.0032,"close":18.85}
{"ticker":"FIX","date":"2015-03-09","pret":0.00426,"close":18.94}
{"ticker":"FIX","date":"2015-03-10","pret":-0.00639,"close":18.84}
{"ticker":"FIX","date":"2015-03-11","pret":0.0101,"close":18.97}
{"ticker":"FIX","date":"2015-03-12","pret":0.00895,"close":19.66}
{"ticker":"FIX","date":"2015-03-13","pret":0.0335,"close":19.42}
{"ticker":"FIX","date":"2015-03-16","pret":-0.01584,"close":19.34}
{"ticker":"FIX","date":"2015-03-17","pret":-0.01452,"close":19.56}
{"ticker":"FIX","date":"2015-03-18","pret":0.01966,"close":19.86}
{"ticker":"FIX","date":"2015-03-19","pret":0.00918,"close":19.71}
{"ticker":"FIX","date":"2015-03-20","pret":0.00708,"close":19.74}
{"ticker":"FIX","date":"2015-03-23","pret":-0.00708,"close":19.83}
{"ticker":"FIX","date":"2015-03-24","pret":0.00809,"close":20.01}
{"ticker":"FIX","date":"2015-03-25","pret":0.0145,"close":19.67}
{"ticker":"FIX","date":"2015-03-26","pret":-0.02411,"close":20.29}
{"ticker":"FIX","date":"2015-03-27","pret":0.033,"close":20.31}
{"ticker":"FIX","date":"2015-03-30","pret":0.00882,"close":21.18}
{"ticker":"FIX","date":"2015-03-31","pret":0.02504,"close":21.04}
{"ticker":"FIX","date":"2015-04-01","pret":-0.0019,"close":21.04}
{"ticker":"FIX","date":"2015-04-02","pret":0.00143,"close":21.13}
{"ticker":"FIX","date":"2015-04-06","pret":-0.00238,"close":20.3}
{"ticker":"FIX","date":"2015-04-07","pret":-0.03692,"close":20.14}
{"ticker":"FIX","date":"2015-04-08","pret":-0.00397,"close":20.3}
{"ticker":"FIX","date":"2015-04-09","pret":0.01136,"close":20.35}
{"ticker":"FIX","date":"2015-04-10","pret":0.00196,"close":20.76}
{"ticker":"FIX","date":"2015-04-13","pret":0.01556,"close":20.97}
{"ticker":"FIX","date":"2015-04-14","pret":0.01152,"close":21.21}
{"ticker":"FIX","date":"2015-04-15","pret":0.02078,"close":21.17}
{"ticker":"FIX","date":"2015-04-16","pret":-0.01744,"close":20.77}
{"ticker":"FIX","date":"2015-04-17","pret":-0.02066,"close":20.11}
{"ticker":"FIX","date":"2015-04-20","pret":-0.01862,"close":20.15}
{"ticker":"FIX","date":"2015-04-21","pret":-0.00198,"close":20.34}
{"ticker":"FIX","date":"2015-04-22","pret":0.00544,"close":20.41}
{"ticker":"FIX","date":"2015-04-23","pret":0.00541,"close":20.54}
{"ticker":"FIX","date":"2015-04-24","pret":0.00878,"close":20.44}
{"ticker":"FIX","date":"2015-04-27","pret":0.00049,"close":20.7}
{"ticker":"FIX","date":"2015-04-28","pret":0.00726,"close":20.65}
{"ticker":"FIX","date":"2015-04-29","pret":-0.00726,"close":20.6}
{"ticker":"FIX","date":"2015-04-30","pret":0.01972,"close":20.69}
{"ticker":"FIX","date":"2015-05-01","pret":-0.00765,"close":21.12}
{"ticker":"FIX","date":"2015-05-04","pret":0.01948,"close":21.32}
{"ticker":"FIX","date":"2015-05-05","pret":0.0061,"close":21.4}
{"ticker":"FIX","date":"2015-05-06","pret":0.0056,"close":21.34}
{"ticker":"FIX","date":"2015-05-07","pret":-0.00326,"close":21.69}
{"ticker":"FIX","date":"2015-05-08","pret":0.02032,"close":21.82}
{"ticker":"FIX","date":"2015-05-11","pret":0.00137,"close":21.95}
{"ticker":"FIX","date":"2015-05-12","pret":-0.00183,"close":22}
{"ticker":"FIX","date":"2015-05-13","pret":0.01137,"close":22.26}
{"ticker":"FIX","date":"2015-05-14","pret":0.01035,"close":22.5}
{"ticker":"FIX","date":"2015-05-15","pret":0.00936,"close":22.4}
{"ticker":"FIX","date":"2015-05-18","pret":-0.00667,"close":22.23}
{"ticker":"FIX","date":"2015-05-19","pret":-0.00807,"close":22.45}
{"ticker":"FIX","date":"2015-05-20","pret":0.01696,"close":22.79}
{"ticker":"FIX","date":"2015-05-21","pret":0.00881,"close":22.79}
{"ticker":"FIX","date":"2015-05-22","pret":-0.00088,"close":22.63}
{"ticker":"FIX","date":"2015-05-26","pret":-0.00793,"close":22.2}
{"ticker":"FIX","date":"2015-05-27","pret":-0.01786,"close":22.21}
{"ticker":"FIX","date":"2015-05-28","pret":-0.00135,"close":22.4}
{"ticker":"FIX","date":"2015-05-29","pret":0.00898,"close":22.45}
{"ticker":"FIX","date":"2015-06-01","pret":0.01067,"close":22.86}
{"ticker":"FIX","date":"2015-06-02","pret":0.00485,"close":22.85}
{"ticker":"FIX","date":"2015-06-03","pret":0.01181,"close":23.49}
{"ticker":"FIX","date":"2015-06-04","pret":0.02024,"close":23.07}
{"ticker":"FIX","date":"2015-06-05","pret":-0.01893,"close":23.16}
{"ticker":"FIX","date":"2015-06-08","pret":0.0065,"close":22.8}
{"ticker":"FIX","date":"2015-06-09","pret":-0.01434,"close":22.94}
{"ticker":"FIX","date":"2015-06-10","pret":0.01564,"close":23.65}
{"ticker":"FIX","date":"2015-06-11","pret":0.0209,"close":23.66}
{"ticker":"FIX","date":"2015-06-12","pret":-0.00423,"close":23.9}
{"ticker":"FIX","date":"2015-06-15","pret":0.01389,"close":23.05}
{"ticker":"FIX","date":"2015-06-16","pret":-0.03662,"close":22.68}
{"ticker":"FIX","date":"2015-06-17","pret":-0.01397,"close":22.8}
{"ticker":"FIX","date":"2015-06-18","pret":0.00963,"close":23.4}
{"ticker":"FIX","date":"2015-06-19","pret":0.02325,"close":23.2}
{"ticker":"FIX","date":"2015-06-22","pret":-0.00898,"close":23.4}
{"ticker":"FIX","date":"2015-06-23","pret":0.00514,"close":23.43}
{"ticker":"FIX","date":"2015-06-24","pret":-0.00171,"close":23.04}
{"ticker":"FIX","date":"2015-06-25","pret":-0.00816,"close":22.98}
{"ticker":"FIX","date":"2015-06-26","pret":-0.00736,"close":23.26}
{"ticker":"FIX","date":"2015-06-29","pret":0.0052,"close":22.89}
{"ticker":"FIX","date":"2015-06-30","pret":-0.00173,"close":22.95}
{"ticker":"FIX","date":"2015-07-01","pret":0.00216,"close":23.27}
{"ticker":"FIX","date":"2015-07-02","pret":0.00603,"close":23.08}
{"ticker":"FIX","date":"2015-07-06","pret":-0.0204,"close":23.18}
{"ticker":"FIX","date":"2015-07-07","pret":0.01436,"close":23.11}
{"ticker":"FIX","date":"2015-07-08","pret":-0.00999,"close":23.09}
{"ticker":"FIX","date":"2015-07-09","pret":0.01817,"close":23.16}
{"ticker":"FIX","date":"2015-07-10","pret":0.00342,"close":23.47}
{"ticker":"FIX","date":"2015-07-13","pret":0.00766,"close":23.45}
{"ticker":"FIX","date":"2015-07-14","pret":-0.00723,"close":23.74}
{"ticker":"FIX","date":"2015-07-15","pret":0.01104,"close":22.98}
{"ticker":"FIX","date":"2015-07-16","pret":-0.02134,"close":23.11}
{"ticker":"FIX","date":"2015-07-17","pret":-0.00476,"close":23.36}
{"ticker":"FIX","date":"2015-07-20","pret":0.01548,"close":23.63}
{"ticker":"FIX","date":"2015-07-21","pret":0.01188,"close":24.22}
{"ticker":"FIX","date":"2015-07-22","pret":0.02128,"close":25.45}
{"ticker":"FIX","date":"2015-07-23","pret":0.05346,"close":25.5}
{"ticker":"FIX","date":"2015-07-24","pret":-0.00628,"close":24.87}
{"ticker":"FIX","date":"2015-07-27","pret":-0.02271,"close":24.54}
{"ticker":"FIX","date":"2015-07-28","pret":-0.0089,"close":24.2}
{"ticker":"FIX","date":"2015-07-29","pret":-0.01433,"close":24.39}
{"ticker":"FIX","date":"2015-07-30","pret":0.00247,"close":24.48}
{"ticker":"FIX","date":"2015-07-31","pret":0.06721,"close":27.64}
{"ticker":"FIX","date":"2015-08-03","pret":0.07053,"close":27.62}
{"ticker":"FIX","date":"2015-08-04","pret":-0.00179,"close":28.79}
{"ticker":"FIX","date":"2015-08-05","pret":0.03908,"close":29.45}
{"ticker":"FIX","date":"2015-08-06","pret":0.01881,"close":29.23}
{"ticker":"FIX","date":"2015-08-07","pret":-0.01468,"close":28.45}
{"ticker":"FIX","date":"2015-08-10","pret":-0.01315,"close":30.12}
{"ticker":"FIX","date":"2015-08-11","pret":0.01624,"close":27.93}
{"ticker":"FIX","date":"2015-08-12","pret":-0.0499,"close":28.43}
{"ticker":"FIX","date":"2015-08-13","pret":0.02947,"close":29.35}
{"ticker":"FIX","date":"2015-08-14","pret":0.02761,"close":29.33}
{"ticker":"FIX","date":"2015-08-17","pret":-0.00273,"close":29.29}
{"ticker":"FIX","date":"2015-08-18","pret":0.00239,"close":29.18}
{"ticker":"FIX","date":"2015-08-19","pret":-0.01027,"close":29.45}
{"ticker":"FIX","date":"2015-08-20","pret":0.00652,"close":29.26}
{"ticker":"FIX","date":"2015-08-21","pret":-0.01793,"close":28.75}
{"ticker":"FIX","date":"2015-08-24","pret":-0.05324,"close":27.6}
{"ticker":"FIX","date":"2015-08-25","pret":0.0371,"close":27.01}
{"ticker":"FIX","date":"2015-08-26","pret":-0.02072,"close":27.38}
{"ticker":"FIX","date":"2015-08-27","pret":0.00144,"close":27.76}
{"ticker":"FIX","date":"2015-08-28","pret":-0.00144,"close":27.66}
{"ticker":"FIX","date":"2015-08-31","pret":-0.00907,"close":27.72}
{"ticker":"FIX","date":"2015-09-01","pret":-0.00915,"close":27.5}
{"ticker":"FIX","date":"2015-09-02","pret":0.02398,"close":28.06}
{"ticker":"FIX","date":"2015-09-03","pret":0.01,"close":28.06}
{"ticker":"FIX","date":"2015-09-04","pret":-0.01793,"close":28.02}
{"ticker":"FIX","date":"2015-09-08","pret":0.03029,"close":28.49}
{"ticker":"FIX","date":"2015-09-09","pret":0.0056,"close":28.49}
{"ticker":"FIX","date":"2015-09-10","pret":-0.00665,"close":28.44}
{"ticker":"FIX","date":"2015-09-11","pret":-0.00564,"close":28.41}
{"ticker":"FIX","date":"2015-09-14","pret":0.00423,"close":28.74}
{"ticker":"FIX","date":"2015-09-15","pret":0.01675,"close":28.95}
{"ticker":"FIX","date":"2015-09-16","pret":0.00345,"close":28.94}
{"ticker":"FIX","date":"2015-09-17","pret":-0.00345,"close":28.9}
{"ticker":"FIX","date":"2015-09-18","pret":-0.01394,"close":28.44}
{"ticker":"FIX","date":"2015-09-21","pret":0.0063,"close":28.7}
{"ticker":"FIX","date":"2015-09-22","pret":-0.0084,"close":28}
{"ticker":"FIX","date":"2015-09-23","pret":-0.01345,"close":27.83}
{"ticker":"FIX","date":"2015-09-24","pret":-0.014,"close":27.21}
{"ticker":"FIX","date":"2015-09-25","pret":-0.012,"close":26.8}
{"ticker":"FIX","date":"2015-09-28","pret":-0.02631,"close":25.7}
{"ticker":"FIX","date":"2015-09-29","pret":-0.0371,"close":26.18}
{"ticker":"FIX","date":"2015-09-30","pret":0.02919,"close":27.26}
{"ticker":"FIX","date":"2015-10-01","pret":0.0335,"close":27.47}
{"ticker":"FIX","date":"2015-10-02","pret":-0.00735,"close":27.65}
{"ticker":"FIX","date":"2015-10-05","pret":0.02692,"close":28.23}
{"ticker":"FIX","date":"2015-10-06","pret":0.01567,"close":27.7}
{"ticker":"FIX","date":"2015-10-07","pret":-0.01854,"close":28.6}
{"ticker":"FIX","date":"2015-10-08","pret":0.02804,"close":29.08}
{"ticker":"FIX","date":"2015-10-09","pret":0.0201,"close":29.49}
{"ticker":"FIX","date":"2015-10-12","pret":0.01058,"close":30.03}
{"ticker":"FIX","date":"2015-10-13","pret":0.01349,"close":30.24}
{"ticker":"FIX","date":"2015-10-14","pret":0.00867,"close":29.52}
{"ticker":"FIX","date":"2015-10-15","pret":-0.0208,"close":29.5}
{"ticker":"FIX","date":"2015-10-16","pret":0.00338,"close":29.33}
{"ticker":"FIX","date":"2015-10-19","pret":-0.0119,"close":29.77}
{"ticker":"FIX","date":"2015-10-20","pret":0.01997,"close":30.1}
{"ticker":"FIX","date":"2015-10-21","pret":0.011,"close":29.65}
{"ticker":"FIX","date":"2015-10-22","pret":-0.01436,"close":30.49}
{"ticker":"FIX","date":"2015-10-23","pret":0.02949,"close":30.1}
{"ticker":"FIX","date":"2015-10-26","pret":-0.01878,"close":30.57}
{"ticker":"FIX","date":"2015-10-27","pret":0.01125,"close":29.89}
{"ticker":"FIX","date":"2015-10-28","pret":-0.01125,"close":30.44}
{"ticker":"FIX","date":"2015-10-29","pret":0.00729,"close":29.8}
{"ticker":"FIX","date":"2015-10-30","pret":0.02961,"close":31.93}
{"ticker":"FIX","date":"2015-11-02","pret":0.03156,"close":31.28}
{"ticker":"FIX","date":"2015-11-03","pret":-0.02772,"close":31.49}
{"ticker":"FIX","date":"2015-11-04","pret":0.0108,"close":31.98}
{"ticker":"FIX","date":"2015-11-05","pret":0.0085,"close":31.88}
{"ticker":"FIX","date":"2015-11-06","pret":-0.00881,"close":31.31}
{"ticker":"FIX","date":"2015-11-09","pret":-0.01048,"close":30.52}
{"ticker":"FIX","date":"2015-11-10","pret":-0.01968,"close":31.4}
{"ticker":"FIX","date":"2015-11-11","pret":0.02318,"close":30.95}
{"ticker":"FIX","date":"2015-11-12","pret":-0.0196,"close":29.85}
{"ticker":"FIX","date":"2015-11-13","pret":-0.03266,"close":29.9}
{"ticker":"FIX","date":"2015-11-16","pret":0.00268,"close":30.76}
{"ticker":"FIX","date":"2015-11-17","pret":0.03774,"close":29.92}
{"ticker":"FIX","date":"2015-11-18","pret":-0.03607,"close":30.5}
{"ticker":"FIX","date":"2015-11-19","pret":0.0182,"close":30.65}
{"ticker":"FIX","date":"2015-11-20","pret":0.01529,"close":31.18}
{"ticker":"FIX","date":"2015-11-23","pret":0.00387,"close":31.57}
{"ticker":"FIX","date":"2015-11-24","pret":0.01183,"close":32.46}
{"ticker":"FIX","date":"2015-11-25","pret":0.03129,"close":32.07}
{"ticker":"FIX","date":"2015-11-26"}
{"ticker":"FIX","date":"2015-11-27","pret":-0.01302,"close":32.42}
{"ticker":"FIX","date":"2015-11-30","pret":0.01364,"close":31.74}
{"ticker":"FIX","date":"2015-12-01","pret":-0.02147,"close":32.06}
{"ticker":"FIX","date":"2015-12-02","pret":0.00471,"close":32.34}
{"ticker":"FIX","date":"2015-12-03","pret":0.01892,"close":32.19}
{"ticker":"FIX","date":"2015-12-04","pret":-0.0105,"close":33.13}
{"ticker":"FIX","date":"2015-12-07","pret":0.02574,"close":33.61}
{"ticker":"FIX","date":"2015-12-08","pret":0.00543,"close":33.71}
{"ticker":"FIX","date":"2015-12-09","pret":0.01345,"close":32.61}
{"ticker":"FIX","date":"2015-12-10","pret":-0.03198,"close":32.36}
{"ticker":"FIX","date":"2015-12-11","pret":-0.02169,"close":31.33}
{"ticker":"FIX","date":"2015-12-14","pret":-0.02089,"close":30.73}
{"ticker":"FIX","date":"2015-12-15","pret":-0.00997,"close":30.93}
{"ticker":"FIX","date":"2015-12-16","pret":0.00323,"close":31.1}
{"ticker":"FIX","date":"2015-12-17"}
{"ticker":"FIX","date":"2015-12-18","pret":-0.05699,"close":29.03}
{"ticker":"FIX","date":"2015-12-21","pret":-0.01028,"close":28.22}
{"ticker":"FIX","date":"2015-12-22","pret":-0.0237,"close":28.38}
{"ticker":"FIX","date":"2015-12-23","pret":0.01088,"close":28.41}
{"ticker":"FIX","date":"2015-12-24","pret":-0.01158,"close":28.74}
{"ticker":"FIX","date":"2015-12-28","pret":0.00528,"close":28.61}
{"ticker":"FIX","date":"2015-12-29","pret":0.01498,"close":29.44}
{"ticker":"FIX","date":"2015-12-30","pret":0.0151,"close":28.8}
{"ticker":"FIX","date":"2015-12-31","pret":-0.01788,"close":28.42}
{"ticker":"FIX","date":"2016-01-04","pret":-0.02993,"close":27.17}
{"ticker":"FIX","date":"2016-01-05","pret":-0.02168,"close":27.84}
{"ticker":"FIZZ","date":"2015-01-02","pret":-0.00617,"close":22.39}
{"ticker":"FIZZ","date":"2015-01-05","pret":-0.02055,"close":22.29}
{"ticker":"FIZZ","date":"2015-01-06","pret":0.00495,"close":21.88}
{"ticker":"FIZZ","date":"2015-01-07","pret":-0.01265,"close":21.78}
{"ticker":"FIZZ","date":"2015-01-08","pret":-0.01006,"close":22.63}
{"ticker":"FIZZ","date":"2015-01-09","pret":0.03609,"close":22.19}
{"ticker":"FIZZ","date":"2015-01-12","pret":-0.02059,"close":22.28}
{"ticker":"FIZZ","date":"2015-01-13","pret":0.01926,"close":22.8}
{"ticker":"FIZZ","date":"2015-01-14","pret":0.00222,"close":22.53}
{"ticker":"FIZZ","date":"2015-01-15","pret":0.00044,"close":22.15}
{"ticker":"FIZZ","date":"2015-01-16","pret":-0.02282,"close":22.79}
{"ticker":"FIZZ","date":"2015-01-20","pret":0.0347,"close":22.87}
{"ticker":"FIZZ","date":"2015-01-21","pret":0,"close":22.28}
{"ticker":"FIZZ","date":"2015-01-22","pret":-0.02614,"close":23.02}
{"ticker":"FIZZ","date":"2015-01-23","pret":0.03571,"close":23.14}
{"ticker":"FIZZ","date":"2015-01-26","pret":0.00905,"close":22.67}
{"ticker":"FIZZ","date":"2015-01-27","pret":-0.04387,"close":22.97}
{"ticker":"FIZZ","date":"2015-01-28","pret":0.03351,"close":22.31}
{"ticker":"FIZZ","date":"2015-01-29","pret":-0.04569,"close":23.01}
{"ticker":"FIZZ","date":"2015-01-30","pret":0.03348,"close":21.74}
{"ticker":"FIZZ","date":"2015-02-02","pret":-0.04903,"close":21.93}
{"ticker":"FIZZ","date":"2015-02-03","pret":0.011,"close":22.74}
{"ticker":"FIZZ","date":"2015-02-04","pret":0.02788,"close":23.34}
{"ticker":"FIZZ","date":"2015-02-05","pret":0.034,"close":22.95}
{"ticker":"FIZZ","date":"2015-02-06","pret":-0.0221,"close":22.8}
{"ticker":"FIZZ","date":"2015-02-09","pret":-0.0088,"close":22.09}
{"ticker":"FIZZ","date":"2015-02-10","pret":-0.02009,"close":22.18}
{"ticker":"FIZZ","date":"2015-02-11","pret":-0.00543,"close":21.76}
{"ticker":"FIZZ","date":"2015-02-12","pret":-0.00911,"close":21.85}
{"ticker":"FIZZ","date":"2015-02-13","pret":-0.00275,"close":21.88}
{"ticker":"FIZZ","date":"2015-02-17","pret":0.01141,"close":22.02}
{"ticker":"FIZZ","date":"2015-02-18","pret":0.00678,"close":22.42}
{"ticker":"FIZZ","date":"2015-02-19","pret":0.00315,"close":22.85}
{"ticker":"FIZZ","date":"2015-02-20","pret":0.02791,"close":22.5}
{"ticker":"FIZZ","date":"2015-02-23","pret":-0.01496,"close":22.75}
{"ticker":"FIZZ","date":"2015-02-24","pret":0.00927,"close":22.99}
{"ticker":"FIZZ","date":"2015-02-25","pret":0.00875,"close":22.89}
{"ticker":"FIZZ","date":"2015-02-26","pret":-0.00044,"close":22.67}
{"ticker":"FIZZ","date":"2015-02-27","pret":-0.00963,"close":22.41}
{"ticker":"FIZZ","date":"2015-03-02","pret":-0.01195,"close":22.18}
{"ticker":"FIZZ","date":"2015-03-03","pret":-0.01209,"close":22.24}
{"ticker":"FIZZ","date":"2015-03-04","pret":-0.00361,"close":22.18}
{"ticker":"FIZZ","date":"2015-03-05","pret":0.00901,"close":22.36}
{"ticker":"FIZZ","date":"2015-03-06","pret":-0.0063,"close":21.34}
{"ticker":"FIZZ","date":"2015-03-09","pret":-0.03816,"close":22.08}
{"ticker":"FIZZ","date":"2015-03-10","pret":0.02133,"close":21.51}
{"ticker":"FIZZ","date":"2015-03-11","pret":-0.01619,"close":21.1}
{"ticker":"FIZZ","date":"2015-03-12","pret":-0.01031,"close":22.69}
{"ticker":"FIZZ","date":"2015-03-13","pret":0.06695,"close":22.54}
{"ticker":"FIZZ","date":"2015-03-16","pret":0.00132,"close":22.36}
{"ticker":"FIZZ","date":"2015-03-17","pret":-0.01418,"close":22.59}
{"ticker":"FIZZ","date":"2015-03-18","pret":0.00844,"close":23.53}
{"ticker":"FIZZ","date":"2015-03-19","pret":0.0305,"close":23}
{"ticker":"FIZZ","date":"2015-03-20","pret":-0.00905,"close":24.05}
{"ticker":"FIZZ","date":"2015-03-23","pret":0.04074,"close":24.06}
{"ticker":"FIZZ","date":"2015-03-24","pret":0.00083,"close":24.19}
{"ticker":"FIZZ","date":"2015-03-25","pret":0.023,"close":24}
{"ticker":"FIZZ","date":"2015-03-26","pret":-0.03176,"close":24.03}
{"ticker":"FIZZ","date":"2015-03-27","pret":0.01539,"close":24.1}
{"ticker":"FIZZ","date":"2015-03-30","pret":-0.00207,"close":24.38}
{"ticker":"FIZZ","date":"2015-03-31","pret":0.00742,"close":24.41}
{"ticker":"FIZZ","date":"2015-04-01","pret":0.00573,"close":24.24}
{"ticker":"FIZZ","date":"2015-04-02","pret":-0.00737,"close":24.58}
{"ticker":"FIZZ","date":"2015-04-06","pret":0.01023,"close":24.57}
{"ticker":"FIZZ","date":"2015-04-07","pret":-0.00571,"close":24.2}
{"ticker":"FIZZ","date":"2015-04-08","pret":0.00286,"close":24.75}
{"ticker":"FIZZ","date":"2015-04-09","pret":0.01499,"close":24.21}
{"ticker":"FIZZ","date":"2015-04-10","pret":-0.02072,"close":23.91}
{"ticker":"FIZZ","date":"2015-04-13","pret":-0.01489,"close":24.37}
{"ticker":"FIZZ","date":"2015-04-14","pret":0.0153,"close":24.2}
{"ticker":"FIZZ","date":"2015-04-15","pret":-0.00535,"close":24.58}
{"ticker":"FIZZ","date":"2015-04-16","pret":0.01596,"close":23.97}
{"ticker":"FIZZ","date":"2015-04-17","pret":-0.0347,"close":23.58}
{"ticker":"FIZZ","date":"2015-04-20","pret":-0.00464,"close":23.99}
{"ticker":"FIZZ","date":"2015-04-21","pret":0.02296,"close":24.21}
{"ticker":"FIZZ","date":"2015-04-22","pret":0.00412,"close":23.76}
{"ticker":"FIZZ","date":"2015-04-23","pret":-0.02286,"close":22.97}
{"ticker":"FIZZ","date":"2015-04-24","pret":-0.03074,"close":23.25}
{"ticker":"FIZZ","date":"2015-04-27","pret":0.01677,"close":23.66}
{"ticker":"FIZZ","date":"2015-04-28","pret":0.00849,"close":24.37}
{"ticker":"FIZZ","date":"2015-04-29","pret":0.02958,"close":23.35}
{"ticker":"FIZZ","date":"2015-04-30","pret":-0.04406,"close":22.35}
{"ticker":"FIZZ","date":"2015-05-01","pret":-0.0425,"close":22.42}
{"ticker":"FIZZ","date":"2015-05-04","pret":0.00134,"close":22.41}
{"ticker":"FIZZ","date":"2015-05-05","pret":0.00134,"close":21.66}
{"ticker":"FIZZ","date":"2015-05-06","pret":-0.02669,"close":22.1}
{"ticker":"FIZZ","date":"2015-05-07","pret":0.0064,"close":22.23}
{"ticker":"FIZZ","date":"2015-05-08","pret":0.02297,"close":21.94}
{"ticker":"FIZZ","date":"2015-05-11","pret":-0.02937,"close":21.94}
{"ticker":"FIZZ","date":"2015-05-12","pret":0.00138,"close":21.37}
{"ticker":"FIZZ","date":"2015-05-13","pret":-0.02363,"close":20.84}
{"ticker":"FIZZ","date":"2015-05-14","pret":-0.01512,"close":21.58}
{"ticker":"FIZZ","date":"2015-05-15","pret":0.02166,"close":21.11}
{"ticker":"FIZZ","date":"2015-05-18","pret":-0.01644,"close":21.08}
{"ticker":"FIZZ","date":"2015-05-19","pret":-0.00142,"close":20.6}
{"ticker":"FIZZ","date":"2015-05-20","pret":-0.02302,"close":20.43}
{"ticker":"FIZZ","date":"2015-05-21","pret":-0.01319,"close":20.67}
{"ticker":"FIZZ","date":"2015-05-22","pret":0.02092,"close":20.48}
{"ticker":"FIZZ","date":"2015-05-26","pret":-0.02141,"close":20.34}
{"ticker":"FIZZ","date":"2015-05-27","pret":-0.00148,"close":20.58}
{"ticker":"FIZZ","date":"2015-05-28","pret":0.02577,"close":21.06}
{"ticker":"FIZZ","date":"2015-05-29","pret":0.0067,"close":20.7}
{"ticker":"FIZZ","date":"2015-06-01","pret":-0.00334,"close":21.1}
{"ticker":"FIZZ","date":"2015-06-02","pret":0.0081,"close":21.44}
{"ticker":"FIZZ","date":"2015-06-03","pret":0.02299,"close":21.71}
{"ticker":"FIZZ","date":"2015-06-04","pret":-0.00186,"close":21.41}
{"ticker":"FIZZ","date":"2015-06-05","pret":-0.00512,"close":21.72}
{"ticker":"FIZZ","date":"2015-06-08","pret":0.01299,"close":21.36}
{"ticker":"FIZZ","date":"2015-06-09","pret":-0.01299,"close":21.22}
{"ticker":"FIZZ","date":"2015-06-10","pret":-0.0014,"close":21.86}
{"ticker":"FIZZ","date":"2015-06-11","pret":0.02449,"close":22.1}
{"ticker":"FIZZ","date":"2015-06-12","pret":0.00182,"close":21.94}
{"ticker":"FIZZ","date":"2015-06-15","pret":-0.00319,"close":22.15}
{"ticker":"FIZZ","date":"2015-06-16","pret":0.00502,"close":22.35}
{"ticker":"FIZZ","date":"2015-06-17","pret":0.01534,"close":22.41}
{"ticker":"FIZZ","date":"2015-06-18","pret":0.00847,"close":22.68}
{"ticker":"FIZZ","date":"2015-06-19","pret":0.00972,"close":23.06}
{"ticker":"FIZZ","date":"2015-06-22","pret":0.01527,"close":22.86}
{"ticker":"FIZZ","date":"2015-06-23","pret":-0.00652,"close":22.99}
{"ticker":"FIZZ","date":"2015-06-24","pret":-0.00087,"close":23.02}
{"ticker":"FIZZ","date":"2015-06-25","pret":0.00566,"close":23.23}
{"ticker":"FIZZ","date":"2015-06-26","pret":0.01122,"close":23.22}
{"ticker":"FIZZ","date":"2015-06-29","pret":-0.01556,"close":22.76}
{"ticker":"FIZZ","date":"2015-06-30","pret":-0.00568,"close":22.49}
{"ticker":"FIZZ","date":"2015-07-01","pret":-0.00836,"close":22.94}
{"ticker":"FIZZ","date":"2015-07-02","pret":0.0088,"close":23.04}
{"ticker":"FIZZ","date":"2015-07-06","pret":0.00611,"close":22.81}
{"ticker":"FIZZ","date":"2015-07-07","pret":-0.01182,"close":23.39}
{"ticker":"FIZZ","date":"2015-07-08","pret":0.02394,"close":23.61}
{"ticker":"FIZZ","date":"2015-07-09","pret":0.03175,"close":23.48}
{"ticker":"FIZZ","date":"2015-07-10","pret":-0.00543,"close":23.95}
{"ticker":"FIZZ","date":"2015-07-13","pret":0.01208,"close":24.25}
{"ticker":"FIZZ","date":"2015-07-14","pret":0.00906,"close":24.34}
{"ticker":"FIZZ","date":"2015-07-15","pret":-0.00617,"close":23.97}
{"ticker":"FIZZ","date":"2015-07-16","pret":0.0033,"close":24.23}
{"ticker":"FIZZ","date":"2015-07-17","pret":-0.00041,"close":23.8}
{"ticker":"FIZZ","date":"2015-07-20","pret":-0.02205,"close":24.7}
{"ticker":"FIZZ","date":"2015-07-21","pret":0.04684,"close":24.41}
{"ticker":"FIZZ","date":"2015-07-22","pret":-0.01578,"close":24.28}
{"ticker":"FIZZ","date":"2015-07-23","pret":-0.00409,"close":23.77}
{"ticker":"FIZZ","date":"2015-07-24","pret":-0.0253,"close":23.8}
{"ticker":"FIZZ","date":"2015-07-27","pret":-0.00126,"close":23.74}
{"ticker":"FIZZ","date":"2015-07-28","pret":0.00126,"close":23.73}
{"ticker":"FIZZ","date":"2015-07-29","pret":-0.00844,"close":23.91}
{"ticker":"FIZZ","date":"2015-07-30","pret":0.01388,"close":23.52}
{"ticker":"FIZZ","date":"2015-07-31","pret":-0.00502,"close":23.77}
{"ticker":"FIZZ","date":"2015-08-03","pret":-0.00084,"close":23.74}
{"ticker":"FIZZ","date":"2015-08-04","pret":-0.0021,"close":23.93}
{"ticker":"FIZZ","date":"2015-08-05","pret":0.00964,"close":23.87}
{"ticker":"FIZZ","date":"2015-08-06","pret":0.00167,"close":23.87}
{"ticker":"FIZZ","date":"2015-08-07","pret":-0.01299,"close":23.88}
{"ticker":"FIZZ","date":"2015-08-10","pret":0.00924,"close":23.59}
{"ticker":"FIZZ","date":"2015-08-11","pret":-0.01941,"close":23.49}
{"ticker":"FIZZ","date":"2015-08-12","pret":-0.0047,"close":24.42}
{"ticker":"FIZZ","date":"2015-08-13","pret":0.05335,"close":25.33}
{"ticker":"FIZZ","date":"2015-08-14","pret":0.03077,"close":25}
{"ticker":"FIZZ","date":"2015-08-17","pret":-0.01907,"close":25.68}
{"ticker":"FIZZ","date":"2015-08-18","pret":0.03275,"close":25.14}
{"ticker":"FIZZ","date":"2015-08-19","pret":-0.02436,"close":24.85}
{"ticker":"FIZZ","date":"2015-08-20","pret":-0.00959,"close":25.1}
{"ticker":"FIZZ","date":"2015-08-21","pret":-0.00806,"close":25.39}
{"ticker":"FIZZ","date":"2015-08-24","pret":0.01207,"close":25}
{"ticker":"FIZZ","date":"2015-08-25","pret":0.02294,"close":25.12}
{"ticker":"FIZZ","date":"2015-08-26","pret":0.00234,"close":24.78}
{"ticker":"FIZZ","date":"2015-08-27","pret":-0.02448,"close":25.35}
{"ticker":"FIZZ","date":"2015-08-28","pret":0.00717,"close":25.83}
{"ticker":"FIZZ","date":"2015-08-31","pret":0.02314,"close":26.42}
{"ticker":"FIZZ","date":"2015-09-01","pret":0.01348,"close":26.03}
{"ticker":"FIZZ","date":"2015-09-02","pret":0.008,"close":26.91}
{"ticker":"FIZZ","date":"2015-09-03","pret":0.02917,"close":26.71}
{"ticker":"FIZZ","date":"2015-09-04","pret":-0.0235,"close":27.03}
{"ticker":"FIZZ","date":"2015-09-08","pret":0.03559,"close":28.22}
{"ticker":"FIZZ","date":"2015-09-09","pret":0.06383,"close":27.6}
{"ticker":"FIZZ","date":"2015-09-10","pret":-0.05261,"close":28.11}
{"ticker":"FIZZ","date":"2015-09-11","pret":0.01003,"close":28.31}
{"ticker":"FIZZ","date":"2015-09-14","pret":0.01732,"close":28.03}
{"ticker":"FIZZ","date":"2015-09-15","pret":-0.01946,"close":28.41}
{"ticker":"FIZZ","date":"2015-09-16","pret":0.0163,"close":28.97}
{"ticker":"FIZZ","date":"2015-09-17","pret":0.0219,"close":29.37}
{"ticker":"FIZZ","date":"2015-09-18","pret":-0.00344,"close":27.88}
{"ticker":"FIZZ","date":"2015-09-21","pret":-0.03012,"close":28.4}
{"ticker":"FIZZ","date":"2015-09-22","pret":0.00497,"close":28.14}
{"ticker":"FIZZ","date":"2015-09-23","pret":0.00529,"close":28.64}
{"ticker":"FIZZ","date":"2015-09-24","pret":0.00667,"close":29.17}
{"ticker":"FIZZ","date":"2015-09-25","pret":0.02282,"close":28.22}
{"ticker":"FIZZ","date":"2015-09-28","pret":-0.0323,"close":29.46}
{"ticker":"FIZZ","date":"2015-09-29","pret":0.03843,"close":29.98}
{"ticker":"FIZZ","date":"2015-09-30","pret":0.03143,"close":30.73}
{"ticker":"FIZZ","date":"2015-10-01","pret":0.0121,"close":30.63}
{"ticker":"FIZZ","date":"2015-10-02","pret":-0.00065,"close":30.75}
{"ticker":"FIZZ","date":"2015-10-05","pret":0.01132,"close":31.98}
{"ticker":"FIZZ","date":"2015-10-06","pret":0.0326,"close":31.47}
{"ticker":"FIZZ","date":"2015-10-07","pret":-0.02332,"close":31.62}
{"ticker":"FIZZ","date":"2015-10-08","pret":0.00794,"close":33.18}
{"ticker":"FIZZ","date":"2015-10-09","pret":0.05776,"close":33.97}
{"ticker":"FIZZ","date":"2015-10-12","pret":0.02302,"close":34.58}
{"ticker":"FIZZ","date":"2015-10-13","pret":0.00871,"close":34.34}
{"ticker":"FIZZ","date":"2015-10-14","pret":-0.00319,"close":33.86}
{"ticker":"FIZZ","date":"2015-10-15","pret":-0.01226,"close":34.21}
{"ticker":"FIZZ","date":"2015-10-16","pret":0.00906,"close":34.22}
{"ticker":"FIZZ","date":"2015-10-19","pret":-0.00029,"close":33.95}
{"ticker":"FIZZ","date":"2015-10-20","pret":-0.00877,"close":34.43}
{"ticker":"FIZZ","date":"2015-10-21","pret":0.01313,"close":33.76}
{"ticker":"FIZZ","date":"2015-10-22","pret":-0.02139,"close":34.66}
{"ticker":"FIZZ","date":"2015-10-23","pret":0.0332,"close":36.28}
{"ticker":"FIZZ","date":"2015-10-26","pret":0.03213,"close":36.08}
{"ticker":"FIZZ","date":"2015-10-27","pret":-0.00139,"close":37.4}
{"ticker":"FIZZ","date":"2015-10-28","pret":0.04694,"close":38.54}
{"ticker":"FIZZ","date":"2015-10-29","pret":0.02202,"close":38.13}
{"ticker":"FIZZ","date":"2015-10-30","pret":-0.01016,"close":37.64}
{"ticker":"FIZZ","date":"2015-11-02","pret":-0.01,"close":38.18}
{"ticker":"FIZZ","date":"2015-11-03","pret":0.0079,"close":37.72}
{"ticker":"FIZZ","date":"2015-11-04","pret":-0.00263,"close":36.94}
{"ticker":"FIZZ","date":"2015-11-05","pret":-0.02938,"close":36.9}
{"ticker":"FIZZ","date":"2015-11-06","pret":-0.00407,"close":36.76}
{"ticker":"FIZZ","date":"2015-11-09","pret":-0.00655,"close":37.29}
{"ticker":"FIZZ","date":"2015-11-10","pret":0.01468,"close":37.56}
{"ticker":"FIZZ","date":"2015-11-11","pret":0.01872,"close":37.53}
{"ticker":"FIZZ","date":"2015-11-12","pret":-0.00718,"close":35.77}
{"ticker":"FIZZ","date":"2015-11-13","pret":-0.05428,"close":35.94}
{"ticker":"FIZZ","date":"2015-11-16","pret":0.00842,"close":36.23}
{"ticker":"FIZZ","date":"2015-11-17","pret":0.01854,"close":36.03}
{"ticker":"FIZZ","date":"2015-11-18","pret":-0.01186,"close":36.61}
{"ticker":"FIZZ","date":"2015-11-19","pret":0.01378,"close":36.36}
{"ticker":"FIZZ","date":"2015-11-20","pret":-0.00384,"close":36.53}
{"ticker":"FIZZ","date":"2015-11-23","pret":0.00739,"close":37.17}
{"ticker":"FIZZ","date":"2015-11-24","pret":0.01058,"close":37.74}
{"ticker":"FIZZ","date":"2015-11-25","pret":0.02505,"close":37.81}
{"ticker":"FIZZ","date":"2015-11-26"}
{"ticker":"FIZZ","date":"2015-11-27","pret":0,"close":38.38}
{"ticker":"FIZZ","date":"2015-11-30","pret":0.03567,"close":43.45}
{"ticker":"FIZZ","date":"2015-12-01","pret":0.10455,"close":41.21}
{"ticker":"FIZZ","date":"2015-12-02","pret":-0.05356,"close":41.17}
{"ticker":"FIZZ","date":"2015-12-03","pret":-0.00678,"close":40.85}
{"ticker":"FIZZ","date":"2015-12-04","pret":-0.00683,"close":42.35}
{"ticker":"FIZZ","date":"2015-12-07","pret":0.06579,"close":42.54}
{"ticker":"FIZZ","date":"2015-12-08","pret":-0.02976,"close":45.58}
{"ticker":"FIZZ","date":"2015-12-09","pret":0.07652,"close":45.91}
{"ticker":"FIZZ","date":"2015-12-10","pret":0.00567,"close":44.29}
{"ticker":"FIZZ","date":"2015-12-11","pret":-0.05702,"close":45.81}
{"ticker":"FIZZ","date":"2015-12-14","pret":0.07831,"close":43.33}
{"ticker":"FIZZ","date":"2015-12-15","pret":-0.08477,"close":44.79}
{"ticker":"FIZZ","date":"2015-12-16","pret":0.03995,"close":44.06}
{"ticker":"FIZZ","date":"2015-12-17"}
{"ticker":"FIZZ","date":"2015-12-18","pret":-0.03487,"close":43.84}
{"ticker":"FIZZ","date":"2015-12-21","pret":0.01555,"close":44.3}
{"ticker":"FIZZ","date":"2015-12-22","pret":0.00678,"close":46.59}
{"ticker":"FIZZ","date":"2015-12-23","pret":0.05991,"close":45.99}
{"ticker":"FIZZ","date":"2015-12-24","pret":-0.01454,"close":46.4}
{"ticker":"FIZZ","date":"2015-12-28","pret":-0.00108,"close":47.19}
{"ticker":"FIZZ","date":"2015-12-29","pret":0.02217,"close":47.94}
{"ticker":"FIZZ","date":"2015-12-30","pret":0.00148,"close":46.85}
{"ticker":"FIZZ","date":"2015-12-31","pret":-0.01506,"close":45.44}
{"ticker":"FIZZ","date":"2016-01-04","pret":-0.05514,"close":42.3}
{"ticker":"FIZZ","date":"2016-01-05","pret":-0.03868,"close":42.98}
{"ticker":"FL","date":"2015-01-02","pret":-0.00195,"close":56.04}
{"ticker":"FL","date":"2015-01-05","pret":-0.0141,"close":55.89}
{"ticker":"FL","date":"2015-01-06","pret":0.00698,"close":54.44}
{"ticker":"FL","date":"2015-01-07","pret":-0.01764,"close":56.92}
{"ticker":"FL","date":"2015-01-08","pret":0.04337,"close":57.5}
{"ticker":"FL","date":"2015-01-09","pret":-0.01348,"close":56.22}
{"ticker":"FL","date":"2015-01-12","pret":-0.00406,"close":56.79}
{"ticker":"FL","date":"2015-01-13","pret":0.01056,"close":55.63}
{"ticker":"FL","date":"2015-01-14","pret":-0.06159,"close":53.21}
{"ticker":"FL","date":"2015-01-15","pret":-0.01049,"close":52.13}
{"ticker":"FL","date":"2015-01-16","pret":-0.019,"close":52.07}
{"ticker":"FL","date":"2015-01-20","pret":0.00517,"close":51.84}
{"ticker":"FL","date":"2015-01-21","pret":-0.01248,"close":52.51}
{"ticker":"FL","date":"2015-01-22","pret":0.01096,"close":53.48}
{"ticker":"FL","date":"2015-01-23","pret":0.02362,"close":53.45}
{"ticker":"FL","date":"2015-01-26","pret":-0.0043,"close":53.99}
{"ticker":"FL","date":"2015-01-27","pret":0.00075,"close":54.08}
{"ticker":"FL","date":"2015-01-28","pret":0.01764,"close":53.79}
{"ticker":"FL","date":"2015-01-29","pret":-0.00369,"close":54.35}
{"ticker":"FL","date":"2015-01-30","pret":0.01249,"close":53.22}
{"ticker":"FL","date":"2015-02-02","pret":-0.02663,"close":53.34}
{"ticker":"FL","date":"2015-02-03","pret":0.00243,"close":54.66}
{"ticker":"FL","date":"2015-02-04","pret":0.00949,"close":54.33}
{"ticker":"FL","date":"2015-02-05","pret":0.00848,"close":54.4}
{"ticker":"FL","date":"2015-02-06","pret":0.00257,"close":53.1}
{"ticker":"FL","date":"2015-02-09","pret":-0.03277,"close":52.43}
{"ticker":"FL","date":"2015-02-10","pret":-0.00114,"close":53.29}
{"ticker":"FL","date":"2015-02-11","pret":0.00886,"close":53.38}
{"ticker":"FL","date":"2015-02-12","pret":0.01009,"close":54.09}
{"ticker":"FL","date":"2015-02-13","pret":0.00427,"close":53.96}
{"ticker":"FL","date":"2015-02-17","pret":-0.00334,"close":53.65}
{"ticker":"FL","date":"2015-02-18","pret":-0.00802,"close":53.77}
{"ticker":"FL","date":"2015-02-19","pret":0.02039,"close":55.08}
{"ticker":"FL","date":"2015-02-20","pret":0.01113,"close":55.56}
{"ticker":"FL","date":"2015-02-23","pret":0.01065,"close":55.99}
{"ticker":"FL","date":"2015-02-24","pret":0.00519,"close":55.81}
{"ticker":"FL","date":"2015-02-25","pret":-0.00573,"close":55.88}
{"ticker":"FL","date":"2015-02-26","pret":0.00287,"close":55.84}
{"ticker":"FL","date":"2015-02-27","pret":0.00197,"close":56.17}
{"ticker":"FL","date":"2015-03-02","pret":0.00464,"close":56.16}
{"ticker":"FL","date":"2015-03-03","pret":0.00089,"close":56.44}
{"ticker":"FL","date":"2015-03-04","pret":0.00461,"close":57.49}
{"ticker":"FL","date":"2015-03-05","pret":0.02153,"close":57.03}
{"ticker":"FL","date":"2015-03-06","pret":0.0141,"close":59.37}
{"ticker":"FL","date":"2015-03-09","pret":0.02162,"close":61.06}
{"ticker":"FL","date":"2015-03-10","pret":0.0141,"close":60.63}
{"ticker":"FL","date":"2015-03-11","pret":-0.00347,"close":61.12}
{"ticker":"FL","date":"2015-03-12","pret":0.01672,"close":61.49}
{"ticker":"FL","date":"2015-03-13","pret":-0.00081,"close":61.31}
{"ticker":"FL","date":"2015-03-16","pret":0.00309,"close":60.71}
{"ticker":"FL","date":"2015-03-17","pret":-0.01536,"close":61.23}
{"ticker":"FL","date":"2015-03-18","pret":0.00444,"close":61.17}
{"ticker":"FL","date":"2015-03-19","pret":0.00262,"close":62.08}
{"ticker":"FL","date":"2015-03-20","pret":0.02551,"close":62.7}
{"ticker":"FL","date":"2015-03-23","pret":-0.00016,"close":62.33}
{"ticker":"FL","date":"2015-03-24","pret":-0.004,"close":62.67}
{"ticker":"FL","date":"2015-03-25","pret":0.00272,"close":62.11}
{"ticker":"FL","date":"2015-03-26","pret":-0.01447,"close":61.3}
{"ticker":"FL","date":"2015-03-27","pret":-0.00211,"close":61.85}
{"ticker":"FL","date":"2015-03-30","pret":0.01114,"close":63.61}
{"ticker":"FL","date":"2015-03-31","pret":0.01782,"close":63}
{"ticker":"FL","date":"2015-04-01","pret":-0.00839,"close":62.52}
{"ticker":"FL","date":"2015-04-02","pret":0.0008,"close":62.59}
{"ticker":"FL","date":"2015-04-06","pret":-0.0107,"close":62.54}
{"ticker":"FL","date":"2015-04-07","pret":0.00369,"close":61.55}
{"ticker":"FL","date":"2015-04-08","pret":-0.01418,"close":62.63}
{"ticker":"FL","date":"2015-04-09","pret":0.01354,"close":62.56}
{"ticker":"FL","date":"2015-04-10","pret":0.0008,"close":62.02}
{"ticker":"FL","date":"2015-04-13","pret":-0.00932,"close":61.78}
{"ticker":"FL","date":"2015-04-14","pret":-0.0034,"close":60.84}
{"ticker":"FL","date":"2015-04-15","pret":-0.01453,"close":60.85}
{"ticker":"FL","date":"2015-04-16","pret":0.00082,"close":60.75}
{"ticker":"FL","date":"2015-04-17","pret":-0.00808,"close":59.31}
{"ticker":"FL","date":"2015-04-20","pret":-0.01317,"close":59.83}
{"ticker":"FL","date":"2015-04-21","pret":0.00686,"close":60.08}
{"ticker":"FL","date":"2015-04-22","pret":0.0025,"close":60}
{"ticker":"FL","date":"2015-04-23","pret":-0.002,"close":60.72}
{"ticker":"FL","date":"2015-04-24","pret":0.01291,"close":60.86}
{"ticker":"FL","date":"2015-04-27","pret":0.00312,"close":60.07}
{"ticker":"FL","date":"2015-04-28","pret":-0.0197,"close":60.01}
{"ticker":"FL","date":"2015-04-29","pret":0.00084,"close":59.46}
{"ticker":"FL","date":"2015-04-30","pret":-0.01041,"close":59.45}
{"ticker":"FL","date":"2015-05-01","pret":0.00623,"close":60.28}
{"ticker":"FL","date":"2015-05-04","pret":0.01845,"close":60.58}
{"ticker":"FL","date":"2015-05-05","pret":-0.00628,"close":60.72}
{"ticker":"FL","date":"2015-05-06","pret":0.0071,"close":60.91}
{"ticker":"FL","date":"2015-05-07","pret":0.00427,"close":61.61}
{"ticker":"FL","date":"2015-05-08","pret":0.01593,"close":61.44}
{"ticker":"FL","date":"2015-05-11","pret":-0.00501,"close":61.67}
{"ticker":"FL","date":"2015-05-12","pret":-0.00634,"close":60.83}
{"ticker":"FL","date":"2015-05-13","pret":-0.00704,"close":61.35}
{"ticker":"FL","date":"2015-05-14","pret":0.0116,"close":61.3}
{"ticker":"FL","date":"2015-05-15","pret":-0.00228,"close":61.67}
{"ticker":"FL","date":"2015-05-18","pret":0.00843,"close":62.78}
{"ticker":"FL","date":"2015-05-19","pret":0.02092,"close":63.45}
{"ticker":"FL","date":"2015-05-20","pret":0.00016,"close":63.49}
{"ticker":"FL","date":"2015-05-21","pret":0.00079,"close":64}
{"ticker":"FL","date":"2015-05-22","pret":0.02679,"close":63.46}
{"ticker":"FL","date":"2015-05-26","pret":-0.02112,"close":62.55}
{"ticker":"FL","date":"2015-05-27","pret":-0.01774,"close":63.41}
{"ticker":"FL","date":"2015-05-28","pret":0.01223,"close":63.13}
{"ticker":"FL","date":"2015-05-29","pret":-0.00364,"close":63.2}
{"ticker":"FL","date":"2015-06-01","pret":0.00316,"close":63.22}
{"ticker":"FL","date":"2015-06-02","pret":-0.00491,"close":62.6}
{"ticker":"FL","date":"2015-06-03","pret":-0.00557,"close":63.6}
{"ticker":"FL","date":"2015-06-04","pret":0.00811,"close":62.91}
{"ticker":"FL","date":"2015-06-05","pret":-0.00301,"close":62.67}
{"ticker":"FL","date":"2015-06-08","pret":-0.00286,"close":62.5}
{"ticker":"FL","date":"2015-06-09","pret":-0.00447,"close":62}
{"ticker":"FL","date":"2015-06-10","pret":-0.00417,"close":62.5}
{"ticker":"FL","date":"2015-06-11","pret":0.00561,"close":63.16}
{"ticker":"FL","date":"2015-06-12","pret":0.00144,"close":63.4}
{"ticker":"FL","date":"2015-06-15","pret":0.00382,"close":62.57}
{"ticker":"FL","date":"2015-06-16","pret":-0.00782,"close":63.01}
{"ticker":"FL","date":"2015-06-17","pret":0.00893,"close":63.18}
{"ticker":"FL","date":"2015-06-18","pret":0.00269,"close":63.73}
{"ticker":"FL","date":"2015-06-19","pret":0.00882,"close":64.19}
{"ticker":"FL","date":"2015-06-22","pret":0.01077,"close":64.88}
{"ticker":"FL","date":"2015-06-23","pret":0.01387,"close":65.85}
{"ticker":"FL","date":"2015-06-24","pret":0.00595,"close":65.55}
{"ticker":"FL","date":"2015-06-25","pret":0.00076,"close":66.06}
{"ticker":"FL","date":"2015-06-26","pret":0.01464,"close":67.31}
{"ticker":"FL","date":"2015-06-29","pret":0.00463,"close":66.03}
{"ticker":"FL","date":"2015-06-30","pret":-0.00703,"close":67.01}
{"ticker":"FL","date":"2015-07-01","pret":0.01432,"close":67.97}
{"ticker":"FL","date":"2015-07-02","pret":0.00664,"close":67.51}
{"ticker":"FL","date":"2015-07-06","pret":-0.01333,"close":67.99}
{"ticker":"FL","date":"2015-07-07","pret":0.01641,"close":68.87}
{"ticker":"FL","date":"2015-07-08","pret":0.00556,"close":68.93}
{"ticker":"FL","date":"2015-07-09","pret":0.01217,"close":68.95}
{"ticker":"FL","date":"2015-07-10","pret":0.00115,"close":69.56}
{"ticker":"FL","date":"2015-07-13","pret":0.00717,"close":70.49}
{"ticker":"FL","date":"2015-07-14","pret":0.00641,"close":70.19}
{"ticker":"FL","date":"2015-07-15","pret":-0.01027,"close":69.44}
{"ticker":"FL","date":"2015-07-16","pret":-0.00172,"close":69.93}
{"ticker":"FL","date":"2015-07-17","pret":0.00072,"close":69.46}
{"ticker":"FL","date":"2015-07-20","pret":-0.00014,"close":70.01}
{"ticker":"FL","date":"2015-07-21","pret":0.00644,"close":69.61}
{"ticker":"FL","date":"2015-07-22","pret":-0.00673,"close":70.26}
{"ticker":"FL","date":"2015-07-23","pret":0.0144,"close":69.9}
{"ticker":"FL","date":"2015-07-24","pret":-0.01039,"close":69.43}
{"ticker":"FL","date":"2015-07-27","pret":-0.01412,"close":68.79}
{"ticker":"FL","date":"2015-07-28","pret":0.00116,"close":69.01}
{"ticker":"FL","date":"2015-07-29","pret":0.00304,"close":69.41}
{"ticker":"FL","date":"2015-07-30","pret":0.00274,"close":70.29}
{"ticker":"FL","date":"2015-07-31","pret":0.01686,"close":70.55}
{"ticker":"FL","date":"2015-08-03","pret":0.00113,"close":70.18}
{"ticker":"FL","date":"2015-08-04","pret":-0.0034,"close":71.73}
{"ticker":"FL","date":"2015-08-05","pret":0.02177,"close":72.45}
{"ticker":"FL","date":"2015-08-06","pret":0.00651,"close":71.31}
{"ticker":"FL","date":"2015-08-07","pret":-0.01726,"close":71.03}
{"ticker":"FL","date":"2015-08-10","pret":0.0007,"close":73.21}
{"ticker":"FL","date":"2015-08-11","pret":0.0222,"close":73.32}
{"ticker":"FL","date":"2015-08-12","pret":-0.0011,"close":72.22}
{"ticker":"FL","date":"2015-08-13","pret":-0.01718,"close":72.66}
{"ticker":"FL","date":"2015-08-14","pret":0.01677,"close":73.22}
{"ticker":"FL","date":"2015-08-17","pret":0.00849,"close":74.04}
{"ticker":"FL","date":"2015-08-18","pret":0.01273,"close":74.12}
{"ticker":"FL","date":"2015-08-19","pret":-0.00378,"close":74.06}
{"ticker":"FL","date":"2015-08-20","pret":-0.00746,"close":71.72}
{"ticker":"FL","date":"2015-08-21","pret":-0.04268,"close":69.02}
{"ticker":"FL","date":"2015-08-24","pret":-0.07887,"close":67.74}
{"ticker":"FL","date":"2015-08-25","pret":0.06931,"close":67.97}
{"ticker":"FL","date":"2015-08-26","pret":-0.00374,"close":70.68}
{"ticker":"FL","date":"2015-08-27","pret":0.02782,"close":71.83}
{"ticker":"FL","date":"2015-08-28","pret":0.00433,"close":71.62}
{"ticker":"FL","date":"2015-08-31","pret":-0.00615,"close":70.79}
{"ticker":"FL","date":"2015-09-01","pret":-0.02241,"close":70.4}
{"ticker":"FL","date":"2015-09-02","pret":0.01805,"close":71.44}
{"ticker":"FL","date":"2015-09-03","pret":0.0112,"close":70.89}
{"ticker":"FL","date":"2015-09-04","pret":-0.02539,"close":70.81}
{"ticker":"FL","date":"2015-09-08","pret":0.02845,"close":72.29}
{"ticker":"FL","date":"2015-09-09","pret":0.0065,"close":71.13}
{"ticker":"FL","date":"2015-09-10","pret":-0.02035,"close":71.64}
{"ticker":"FL","date":"2015-09-11","pret":0.00478,"close":72.2}
{"ticker":"FL","date":"2015-09-14","pret":0.01571,"close":72.31}
{"ticker":"FL","date":"2015-09-15","pret":-0.00207,"close":72.64}
{"ticker":"FL","date":"2015-09-16","pret":0.00083,"close":73.36}
{"ticker":"FL","date":"2015-09-17","pret":0.01535,"close":73.5}
{"ticker":"FL","date":"2015-09-18","pret":-0.01163,"close":73.34}
{"ticker":"FL","date":"2015-09-21","pret":0.01894,"close":73.29}
{"ticker":"FL","date":"2015-09-22","pret":-0.01826,"close":73.07}
{"ticker":"FL","date":"2015-09-23","pret":0.00903,"close":73.85}
{"ticker":"FL","date":"2015-09-24","pret":-0.00014,"close":74.38}
{"ticker":"FL","date":"2015-09-25","pret":0.03311,"close":75.76}
{"ticker":"FL","date":"2015-09-28","pret":-0.00635,"close":73.88}
{"ticker":"FL","date":"2015-09-29","pret":-0.0254,"close":71.91}
{"ticker":"FL","date":"2015-09-30","pret":-0.01605,"close":71.97}
{"ticker":"FL","date":"2015-10-01","pret":-0.00596,"close":71.15}
{"ticker":"FL","date":"2015-10-02","pret":-0.02365,"close":70.88}
{"ticker":"FL","date":"2015-10-05","pret":0.01779,"close":72.15}
{"ticker":"FL","date":"2015-10-06","pret":0.01265,"close":70.74}
{"ticker":"FL","date":"2015-10-07","pret":-0.02207,"close":69.15}
{"ticker":"FL","date":"2015-10-08","pret":-0.01595,"close":71.3}
{"ticker":"FL","date":"2015-10-09","pret":0.02579,"close":71.04}
{"ticker":"FL","date":"2015-10-12","pret":-0.00392,"close":70.77}
{"ticker":"FL","date":"2015-10-13","pret":-0.00733,"close":69.99}
{"ticker":"FL","date":"2015-10-14","pret":-0.01238,"close":68.52}
{"ticker":"FL","date":"2015-10-15","pret":-0.01312,"close":68.55}
{"ticker":"FL","date":"2015-10-16","pret":-0.00102,"close":70.06}
{"ticker":"FL","date":"2015-10-19","pret":0.01842,"close":70.84}
{"ticker":"FL","date":"2015-10-20","pret":0.00909,"close":69.76}
{"ticker":"FL","date":"2015-10-21","pret":-0.00766,"close":70.18}
{"ticker":"FL","date":"2015-10-22","pret":0.00355,"close":69.34}
{"ticker":"FL","date":"2015-10-23","pret":-0.01084,"close":63.61}
{"ticker":"FL","date":"2015-10-26","pret":-0.09079,"close":65.47}
{"ticker":"FL","date":"2015-10-27","pret":0.03686,"close":66.12}
{"ticker":"FL","date":"2015-10-28","pret":-0.00714,"close":68.02}
{"ticker":"FL","date":"2015-10-29","pret":0.0296,"close":67.87}
{"ticker":"FL","date":"2015-10-30","pret":0.00148,"close":67.75}
{"ticker":"FL","date":"2015-11-02","pret":0.00487,"close":68.24}
{"ticker":"FL","date":"2015-11-03","pret":0.00601,"close":69.19}
{"ticker":"FL","date":"2015-11-04","pret":0.00888,"close":68.4}
{"ticker":"FL","date":"2015-11-05","pret":-0.00334,"close":68.96}
{"ticker":"FL","date":"2015-11-06","pret":-0.00262,"close":66.98}
{"ticker":"FL","date":"2015-11-09","pret":-0.02555,"close":67.22}
{"ticker":"FL","date":"2015-11-10","pret":-0.01431,"close":65.65}
{"ticker":"FL","date":"2015-11-11","pret":-0.00594,"close":62.18}
{"ticker":"FL","date":"2015-11-12","pret":-0.04495,"close":61.35}
{"ticker":"FL","date":"2015-11-13","pret":-0.04123,"close":58.04}
{"ticker":"FL","date":"2015-11-16","pret":-0.04213,"close":59.14}
{"ticker":"FL","date":"2015-11-17","pret":-0.00226,"close":59.5}
{"ticker":"FL","date":"2015-11-18","pret":0.03503,"close":61.12}
{"ticker":"FL","date":"2015-11-19","pret":0.04032,"close":61.53}
{"ticker":"FL","date":"2015-11-20","pret":0.06916,"close":65.02}
{"ticker":"FL","date":"2015-11-23","pret":-0.01961,"close":65.06}
{"ticker":"FL","date":"2015-11-24","pret":-0.00755,"close":65.24}
{"ticker":"FL","date":"2015-11-25","pret":0.0126,"close":66.04}
{"ticker":"FL","date":"2015-11-26"}
{"ticker":"FL","date":"2015-11-27","pret":0.00791,"close":66.25}
{"ticker":"FL","date":"2015-11-30","pret":0.00197,"close":65}
{"ticker":"FL","date":"2015-12-01","pret":-0.00866,"close":65.68}
{"ticker":"FL","date":"2015-12-02","pret":0.00426,"close":65.89}
{"ticker":"FL","date":"2015-12-03","pret":0.00485,"close":63.91}
{"ticker":"FL","date":"2015-12-04","pret":-0.01584,"close":65.88}
{"ticker":"FL","date":"2015-12-07","pret":0.01494,"close":66.33}
{"ticker":"FL","date":"2015-12-08","pret":-0.01065,"close":66.57}
{"ticker":"FL","date":"2015-12-09","pret":0.01397,"close":66.44}
{"ticker":"FL","date":"2015-12-10","pret":0.01095,"close":67.07}
{"ticker":"FL","date":"2015-12-11","pret":-0.00463,"close":66.4}
{"ticker":"FL","date":"2015-12-14","pret":-0.00345,"close":66.03}
{"ticker":"FL","date":"2015-12-15","pret":-0.00075,"close":63.85}
{"ticker":"FL","date":"2015-12-16","pret":-0.03009,"close":65.08}
{"ticker":"FL","date":"2015-12-17"}
{"ticker":"FL","date":"2015-12-18","pret":-0.0106,"close":64.28}
{"ticker":"FL","date":"2015-12-21","pret":0.00672,"close":64.01}
{"ticker":"FL","date":"2015-12-22","pret":0.00868,"close":66.65}
{"ticker":"FL","date":"2015-12-23","pret":0.04452,"close":67}
{"ticker":"FL","date":"2015-12-24","pret":-0.01832,"close":64.99}
{"ticker":"FL","date":"2015-12-28","pret":-0.02774,"close":65.26}
{"ticker":"FL","date":"2015-12-29","pret":0.01351,"close":65.69}
{"ticker":"FL","date":"2015-12-30","pret":0.00259,"close":64.94}
{"ticker":"FL","date":"2015-12-31","pret":-0.01533,"close":65.09}
{"ticker":"FL","date":"2016-01-04","pret":-0.00449,"close":65.31}
{"ticker":"FL","date":"2016-01-05","pret":0.01723,"close":66.23}
{"ticker":"FLDM","date":"2015-01-02","pret":0.0136,"close":33.61}
{"ticker":"FLDM","date":"2015-01-05","pret":-0.01867,"close":33.71}
{"ticker":"FLDM","date":"2015-01-06","pret":0.01632,"close":33.45}
{"ticker":"FLDM","date":"2015-01-07","pret":-0.00768,"close":35.08}
{"ticker":"FLDM","date":"2015-01-08","pret":0.05003,"close":36.23}
{"ticker":"FLDM","date":"2015-01-09","pret":0.02066,"close":36.33}
{"ticker":"FLDM","date":"2015-01-12","pret":0.0088,"close":36.9}
{"ticker":"FLDM","date":"2015-01-13","pret":0.02194,"close":35.26}
{"ticker":"FLDM","date":"2015-01-14","pret":-0.04298,"close":34.4}
{"ticker":"FLDM","date":"2015-01-15","pret":-0.04316,"close":33.27}
{"ticker":"FLDM","date":"2015-01-16","pret":-0.03296,"close":33.81}
{"ticker":"FLDM","date":"2015-01-20","pret":0.06656,"close":37.13}
{"ticker":"FLDM","date":"2015-01-21","pret":0.04635,"close":36.68}
{"ticker":"FLDM","date":"2015-01-22","pret":0.00081,"close":37.07}
{"ticker":"FLDM","date":"2015-01-23","pret":-0.00054,"close":37.44}
{"ticker":"FLDM","date":"2015-01-26","pret":0.01046,"close":38.68}
{"ticker":"FLDM","date":"2015-01-27","pret":0.01193,"close":38.55}
{"ticker":"FLDM","date":"2015-01-28","pret":0.02293,"close":37.71}
{"ticker":"FLDM","date":"2015-01-29","pret":-0.02928,"close":39.78}
{"ticker":"FLDM","date":"2015-01-30","pret":0.04563,"close":38.53}
{"ticker":"FLDM","date":"2015-02-02","pret":-0.02178,"close":38.29}
{"ticker":"FLDM","date":"2015-02-03","pret":-0.0065,"close":38.23}
{"ticker":"FLDM","date":"2015-02-04","pret":-0.01233,"close":37.7}
{"ticker":"FLDM","date":"2015-02-05","pret":0.00237,"close":38.76}
{"ticker":"FLDM","date":"2015-02-06","pret":0.04806,"close":38.54}
{"ticker":"FLDM","date":"2015-02-09","pret":-0.0342,"close":37.96}
{"ticker":"FLDM","date":"2015-02-10","pret":-0.0136,"close":37.45}
{"ticker":"FLDM","date":"2015-02-11","pret":-0.01994,"close":37.45}
{"ticker":"FLDM","date":"2015-02-12","pret":0.01042,"close":38.4}
{"ticker":"FLDM","date":"2015-02-13","pret":0.01921,"close":37.93}
{"ticker":"FLDM","date":"2015-02-17","pret":-0.01365,"close":38.83}
{"ticker":"FLDM","date":"2015-02-18","pret":0.01807,"close":38.72}
{"ticker":"FLDM","date":"2015-02-19","pret":0.00052,"close":38.97}
{"ticker":"FLDM","date":"2015-02-20","pret":0.01237,"close":38.97}
{"ticker":"FLDM","date":"2015-02-23","pret":-0.00978,"close":40.87}
{"ticker":"FLDM","date":"2015-02-24","pret":0.04626,"close":40.57}
{"ticker":"FLDM","date":"2015-02-25","pret":0.00444,"close":41.68}
{"ticker":"FLDM","date":"2015-02-26","pret":0.02237,"close":42.44}
{"ticker":"FLDM","date":"2015-02-27","pret":0.01598,"close":44.2}
{"ticker":"FLDM","date":"2015-03-02","pret":0.04625,"close":44.17}
{"ticker":"FLDM","date":"2015-03-03","pret":-0.0009,"close":41.78}
{"ticker":"FLDM","date":"2015-03-04","pret":-0.05941,"close":42.02}
{"ticker":"FLDM","date":"2015-03-05","pret":0.01855,"close":43.53}
{"ticker":"FLDM","date":"2015-03-06","pret":0.02214,"close":42.25}
{"ticker":"FLDM","date":"2015-03-09","pret":-0.02332,"close":42.2}
{"ticker":"FLDM","date":"2015-03-10","pret":-0.02339,"close":41.32}
{"ticker":"FLDM","date":"2015-03-11","pret":-0.00581,"close":41.83}
{"ticker":"FLDM","date":"2015-03-12","pret":0.01996,"close":41.14}
{"ticker":"FLDM","date":"2015-03-13","pret":-0.01826,"close":40.89}
{"ticker":"FLDM","date":"2015-03-16","pret":-0.00901,"close":43.86}
{"ticker":"FLDM","date":"2015-03-17","pret":0.06558,"close":44.91}
{"ticker":"FLDM","date":"2015-03-18","pret":0.02288,"close":44.93}
{"ticker":"FLDM","date":"2015-03-19","pret":0.00335,"close":45.54}
{"ticker":"FLDM","date":"2015-03-20","pret":0.02186,"close":45.47}
{"ticker":"FLDM","date":"2015-03-23","pret":-0.01474,"close":44.72}
{"ticker":"FLDM","date":"2015-03-24","pret":-0.01182,"close":44.21}
{"ticker":"FLDM","date":"2015-03-25","pret":-0.0027,"close":41.63}
{"ticker":"FLDM","date":"2015-03-26","pret":-0.0696,"close":40.21}
{"ticker":"FLDM","date":"2015-03-27","pret":-0.03184,"close":40.32}
{"ticker":"FLDM","date":"2015-03-30","pret":0.01261,"close":42.85}
{"ticker":"FLDM","date":"2015-03-31","pret":0.04775,"close":42.1}
{"ticker":"FLDM","date":"2015-04-01","pret":-0.02491,"close":40.68}
{"ticker":"FLDM","date":"2015-04-02","pret":-0.02555,"close":39.58}
{"ticker":"FLDM","date":"2015-04-06","pret":-0.02748,"close":40.82}
{"ticker":"FLDM","date":"2015-04-07","pret":0.03092,"close":41.26}
{"ticker":"FLDM","date":"2015-04-08","pret":0.01704,"close":42.83}
{"ticker":"FLDM","date":"2015-04-09","pret":0.03674,"close":41.53}
{"ticker":"FLDM","date":"2015-04-10","pret":-0.02641,"close":42.26}
{"ticker":"FLDM","date":"2015-04-13","pret":0.01424,"close":41.45}
{"ticker":"FLDM","date":"2015-04-14","pret":-0.02505,"close":41.87}
{"ticker":"FLDM","date":"2015-04-15","pret":0.017,"close":42.98}
{"ticker":"FLDM","date":"2015-04-16","pret":0.01462,"close":44.14}
{"ticker":"FLDM","date":"2015-04-17","pret":0.02313,"close":43.97}
{"ticker":"FLDM","date":"2015-04-20","pret":0.01137,"close":44.47}
{"ticker":"FLDM","date":"2015-04-21","pret":0.01079,"close":44.4}
{"ticker":"FLDM","date":"2015-04-22","pret":-0.00989,"close":43.04}
{"ticker":"FLDM","date":"2015-04-23","pret":-0.02818,"close":43.2}
{"ticker":"FLDM","date":"2015-04-24","pret":0.00023,"close":42.47}
{"ticker":"FLDM","date":"2015-04-27","pret":-0.01286,"close":40.62}
{"ticker":"FLDM","date":"2015-04-28","pret":-0.0482,"close":40.16}
{"ticker":"FLDM","date":"2015-04-29","pret":-0.01744,"close":39.67}
{"ticker":"FLDM","date":"2015-04-30","pret":-0.01188,"close":37.46}
{"ticker":"FLDM","date":"2015-05-01","pret":-0.04419,"close":37.71}
{"ticker":"FLDM","date":"2015-05-04","pret":0.00689,"close":38.49}
{"ticker":"FLDM","date":"2015-05-05","pret":0.01882,"close":36.5}
{"ticker":"FLDM","date":"2015-05-06","pret":-0.05647,"close":36.6}
{"ticker":"FLDM","date":"2015-05-07","pret":0.00737,"close":37.43}
{"ticker":"FLDM","date":"2015-05-08","pret":-0.24821,"close":26.95}
{"ticker":"FLDM","date":"2015-05-11","pret":-0.06854,"close":27.57}
{"ticker":"FLDM","date":"2015-05-12","pret":0.01446,"close":26.71}
{"ticker":"FLDM","date":"2015-05-13","pret":-0.01297,"close":25.54}
{"ticker":"FLDM","date":"2015-05-14","pret":-0.04812,"close":25.43}
{"ticker":"FLDM","date":"2015-05-15","pret":-0.01181,"close":25.03}
{"ticker":"FLDM","date":"2015-05-18","pret":0.00079,"close":25.84}
{"ticker":"FLDM","date":"2015-05-19","pret":0.03192,"close":25.99}
{"ticker":"FLDM","date":"2015-05-20","pret":0,"close":25.82}
{"ticker":"FLDM","date":"2015-05-21","pret":-0.01544,"close":25.23}
{"ticker":"FLDM","date":"2015-05-22","pret":-0.02562,"close":24.71}
{"ticker":"FLDM","date":"2015-05-26","pret":-0.02343,"close":24.31}
{"ticker":"FLDM","date":"2015-05-27","pret":-0.00615,"close":24.74}
{"ticker":"FLDM","date":"2015-05-28","pret":0.00941,"close":24.33}
{"ticker":"FLDM","date":"2015-05-29","pret":-0.00818,"close":23.64}
{"ticker":"FLDM","date":"2015-06-01","pret":-0.10149,"close":23.69}
{"ticker":"FLDM","date":"2015-06-02","pret":0.06425,"close":23.5}
{"ticker":"FLDM","date":"2015-06-03","pret":0.00425,"close":24.32}
{"ticker":"FLDM","date":"2015-06-04","pret":0.03175,"close":23.39}
{"ticker":"FLDM","date":"2015-06-05","pret":-0.04027,"close":23.64}
{"ticker":"FLDM","date":"2015-06-08","pret":0.00852,"close":23.66}
{"ticker":"FLDM","date":"2015-06-09","pret":0.00212,"close":24.09}
{"ticker":"FLDM","date":"2015-06-10","pret":0.03168,"close":24.65}
{"ticker":"FLDM","date":"2015-06-11","pret":0.01142,"close":24.37}
{"ticker":"FLDM","date":"2015-06-12","pret":-0.0143,"close":24.55}
{"ticker":"FLDM","date":"2015-06-15","pret":-0.00412,"close":24.51}
{"ticker":"FLDM","date":"2015-06-16","pret":0.00905,"close":25.16}
{"ticker":"FLDM","date":"2015-06-17","pret":0.03895,"close":25.02}
{"ticker":"FLDM","date":"2015-06-18","pret":-0.00592,"close":25.2}
{"ticker":"FLDM","date":"2015-06-19","pret":0.00237,"close":25.29}
{"ticker":"FLDM","date":"2015-06-22","pret":0.00905,"close":25.21}
{"ticker":"FLDM","date":"2015-06-23","pret":-0.0051,"close":25.93}
{"ticker":"FLDM","date":"2015-06-24","pret":0.01718,"close":25.69}
{"ticker":"FLDM","date":"2015-06-25","pret":0.00425,"close":25.56}
{"ticker":"FLDM","date":"2015-06-26","pret":-0.0171,"close":25.4}
{"ticker":"FLDM","date":"2015-06-29","pret":-0.0182,"close":23.88}
{"ticker":"FLDM","date":"2015-06-30","pret":-0.03246,"close":24.2}
{"ticker":"FLDM","date":"2015-07-01","pret":0.0074,"close":23.43}
{"ticker":"FLDM","date":"2015-07-02","pret":-0.04522,"close":22.93}
{"ticker":"FLDM","date":"2015-07-06","pret":-0.02603,"close":22.98}
{"ticker":"FLDM","date":"2015-07-07","pret":0.01483,"close":22.87}
{"ticker":"FLDM","date":"2015-07-08","pret":-0.02411,"close":22.16}
{"ticker":"FLDM","date":"2015-07-09","pret":0.0031,"close":21.89}
{"ticker":"FLDM","date":"2015-07-10","pret":-0.01425,"close":22.75}
{"ticker":"FLDM","date":"2015-07-13","pret":0.03266,"close":23.2}
{"ticker":"FLDM","date":"2015-07-14","pret":0.00908,"close":23.6}
{"ticker":"FLDM","date":"2015-07-15","pret":0.01198,"close":22.7}
{"ticker":"FLDM","date":"2015-07-16","pret":-0.02279,"close":22.91}
{"ticker":"FLDM","date":"2015-07-17","pret":-0.00087,"close":23.24}
{"ticker":"FLDM","date":"2015-07-20","pret":0.01169,"close":22.83}
{"ticker":"FLDM","date":"2015-07-21","pret":-0.02175,"close":22.52}
{"ticker":"FLDM","date":"2015-07-22","pret":-0.01819,"close":22.52}
{"ticker":"FLDM","date":"2015-07-23","pret":0.00447,"close":22.37}
{"ticker":"FLDM","date":"2015-07-24","pret":-0.01031,"close":22.51}
{"ticker":"FLDM","date":"2015-07-27","pret":-0.0018,"close":21.87}
{"ticker":"FLDM","date":"2015-07-28","pret":-0.00362,"close":21.17}
{"ticker":"FLDM","date":"2015-07-29","pret":-0.04209,"close":20.59}
{"ticker":"FLDM","date":"2015-07-30","pret":-0.02826,"close":19.74}
{"ticker":"FLDM","date":"2015-07-31","pret":-0.0437,"close":20.03}
{"ticker":"FLDM","date":"2015-08-03","pret":0.01911,"close":19.95}
{"ticker":"FLDM","date":"2015-08-04","pret":-0.008,"close":20.06}
{"ticker":"FLDM","date":"2015-08-05","pret":0.02283,"close":20}
{"ticker":"FLDM","date":"2015-08-06","pret":-0.02132,"close":19.93}
{"ticker":"FLDM","date":"2015-08-07","pret":-0.48526,"close":12.85}
{"ticker":"FLDM","date":"2015-08-10","pret":0.02731,"close":13.02}
{"ticker":"FLDM","date":"2015-08-11","pret":0.02967,"close":12.8}
{"ticker":"FLDM","date":"2015-08-12","pret":-0.03523,"close":13.02}
{"ticker":"FLDM","date":"2015-08-13","pret":0.03523,"close":12.54}
{"ticker":"FLDM","date":"2015-08-14","pret":-0.02729,"close":12.89}
{"ticker":"FLDM","date":"2015-08-17","pret":0.00866,"close":12.89}
{"ticker":"FLDM","date":"2015-08-18","pret":-0.00078,"close":12.84}
{"ticker":"FLDM","date":"2015-08-19","pret":-0.00629,"close":12.81}
{"ticker":"FLDM","date":"2015-08-20","pret":0.00158,"close":12.52}
{"ticker":"FLDM","date":"2015-08-21","pret":-0.02231,"close":12.54}
{"ticker":"FLDM","date":"2015-08-24","pret":-0.03276,"close":12.26}
{"ticker":"FLDM","date":"2015-08-25","pret":0.0535,"close":11.59}
{"ticker":"FLDM","date":"2015-08-26","pret":-0.06438,"close":11.75}
{"ticker":"FLDM","date":"2015-08-27","pret":-0.03251,"close":11.38}
{"ticker":"FLDM","date":"2015-08-28","pret":-0.00611,"close":11.7}
{"ticker":"FLDM","date":"2015-08-31","pret":0.00871,"close":12.19}
{"ticker":"FLDM","date":"2015-09-01","pret":0.03327,"close":11.58}
{"ticker":"FLDM","date":"2015-09-02","pret":-0.01436,"close":11.37}
{"ticker":"FLDM","date":"2015-09-03","pret":-0.0364,"close":11.03}
{"ticker":"FLDM","date":"2015-09-04","pret":-0.04698,"close":10.88}
{"ticker":"FLDM","date":"2015-09-08","pret":0.02827,"close":11.18}
{"ticker":"FLDM","date":"2015-09-09","pret":0.01959,"close":11.13}
{"ticker":"FLDM","date":"2015-09-10","pret":-0.016,"close":11.38}
{"ticker":"FLDM","date":"2015-09-11","pret":0.00447,"close":11.58}
{"ticker":"FLDM","date":"2015-09-14","pret":0.03247,"close":11.27}
{"ticker":"FLDM","date":"2015-09-15","pret":-0.0183,"close":11.78}
{"ticker":"FLDM","date":"2015-09-16","pret":0.02861,"close":11.97}
{"ticker":"FLDM","date":"2015-09-17","pret":0.01863,"close":11.76}
{"ticker":"FLDM","date":"2015-09-18","pret":-0.03327,"close":11.51}
{"ticker":"FLDM","date":"2015-09-21","pret":0.01035,"close":11.24}
{"ticker":"FLDM","date":"2015-09-22","pret":-0.05197,"close":10.8}
{"ticker":"FLDM","date":"2015-09-23","pret":-0.02009,"close":10.4}
{"ticker":"FLDM","date":"2015-09-24","pret":-0.04626,"close":10.23}
{"ticker":"FLDM","date":"2015-09-25","pret":0,"close":9.21}
{"ticker":"FLDM","date":"2015-09-28","pret":-0.11344,"close":8.48}
{"ticker":"FLDM","date":"2015-09-29","pret":-0.08113,"close":8.13}
{"ticker":"FLDM","date":"2015-09-30","pret":-0.0395,"close":8.11}
{"ticker":"FLDM","date":"2015-10-01","pret":-0.01228,"close":8.08}
{"ticker":"FLDM","date":"2015-10-02","pret":-0.01244,"close":8.37}
{"ticker":"FLDM","date":"2015-10-05","pret":0.05479,"close":9.01}
{"ticker":"FLDM","date":"2015-10-06","pret":0.05979,"close":9.4}
{"ticker":"FLDM","date":"2015-10-07","pret":0.05747,"close":9.49}
{"ticker":"FLDM","date":"2015-10-08","pret":-0.0074,"close":9.5}
{"ticker":"FLDM","date":"2015-10-09"}
{"ticker":"FLDM","date":"2015-10-12","pret":0.01161,"close":9.4}
{"ticker":"FLDM","date":"2015-10-13","pret":-0.01907,"close":8.78}
{"ticker":"FLDM","date":"2015-10-14","pret":-0.05496,"close":8.99}
{"ticker":"FLDM","date":"2015-10-15","pret":0.02235,"close":9.27}
{"ticker":"FLDM","date":"2015-10-16","pret":0.0294,"close":9.12}
{"ticker":"FLDM","date":"2015-10-19","pret":-0.02829,"close":8.58}
{"ticker":"FLDM","date":"2015-10-20","pret":-0.04862,"close":8.31}
{"ticker":"FLDM","date":"2015-10-21","pret":-0.02701,"close":7.93}
{"ticker":"FLDM","date":"2015-10-22","pret":-0.04256,"close":8.03}
{"ticker":"FLDM","date":"2015-10-23","pret":0.00866,"close":7.96}
{"ticker":"FLDM","date":"2015-10-26","pret":-0.0199,"close":7.59}
{"ticker":"FLDM","date":"2015-10-27","pret":-0.05421,"close":7.45}
{"ticker":"FLDM","date":"2015-10-28","pret":-0.01335,"close":7.48}
{"ticker":"FLDM","date":"2015-10-29","pret":-0.00134,"close":7.38}
{"ticker":"FLDM","date":"2015-10-30","pret":0.22771,"close":10.81}
{"ticker":"FLDM","date":"2015-11-02","pret":0.13701,"close":11.57}
{"ticker":"FLDM","date":"2015-11-03","pret":0.0721,"close":11.95}
{"ticker":"FLDM","date":"2015-11-04","pret":0.04422,"close":11}
{"ticker":"FLDM","date":"2015-11-05","pret":-0.08414,"close":10.35}
{"ticker":"FLDM","date":"2015-11-06","pret":-0.08792,"close":10.29}
{"ticker":"FLDM","date":"2015-11-09","pret":0.01763,"close":10.04}
{"ticker":"FLDM","date":"2015-11-10","pret":-0.03156,"close":9.86}
{"ticker":"FLDM","date":"2015-11-11","pret":0,"close":10.33}
{"ticker":"FLDM","date":"2015-11-12","pret":0.01787,"close":10.18}
{"ticker":"FLDM","date":"2015-11-13","pret":-0.00296,"close":10.11}
{"ticker":"FLDM","date":"2015-11-16","pret":-0.00594,"close":10.15}
{"ticker":"FLDM","date":"2015-11-17","pret":0.00396,"close":9.85}
{"ticker":"FLDM","date":"2015-11-18","pret":-0.02707,"close":10.21}
{"ticker":"FLDM","date":"2015-11-19","pret":0.03789,"close":10.04}
{"ticker":"FLDM","date":"2015-11-20","pret":-0.00687,"close":9.8}
{"ticker":"FLDM","date":"2015-11-23","pret":-0.04021,"close":9.97}
{"ticker":"FLDM","date":"2015-11-24","pret":0.01829,"close":10.34}
{"ticker":"FLDM","date":"2015-11-25","pret":0.04046,"close":10.86}
{"ticker":"FLDM","date":"2015-11-26"}
{"ticker":"FLDM","date":"2015-11-27","pret":0.05549,"close":10.6}
{"ticker":"FLDM","date":"2015-11-30","pret":-0.02595,"close":11.37}
{"ticker":"FLDM","date":"2015-12-01","pret":0.07592,"close":11.5}
{"ticker":"FLDM","date":"2015-12-02","pret":0.00087,"close":10.77}
{"ticker":"FLDM","date":"2015-12-03","pret":-0.06095,"close":10.09}
{"ticker":"FLDM","date":"2015-12-04","pret":-0.07184,"close":10.18}
{"ticker":"FLDM","date":"2015-12-07","pret":0.01086,"close":9.7}
{"ticker":"FLDM","date":"2015-12-08","pret":-0.05762,"close":10.11}
{"ticker":"FLDM","date":"2015-12-09","pret":0.04676,"close":9.85}
{"ticker":"FLDM","date":"2015-12-10","pret":-0.02718,"close":9.98}
{"ticker":"FLDM","date":"2015-12-11","pret":-0.00102,"close":9.36}
{"ticker":"FLDM","date":"2015-12-14","pret":-0.04065,"close":9.44}
{"ticker":"FLDM","date":"2015-12-15","pret":0.01268,"close":10.1}
{"ticker":"FLDM","date":"2015-12-16","pret":0.06408,"close":10.34}
{"ticker":"FLDM","date":"2015-12-17"}
{"ticker":"FLDM","date":"2015-12-18","pret":0.02433,"close":10.72}
{"ticker":"FLDM","date":"2015-12-21","pret":0.03496,"close":11.09}
{"ticker":"FLDM","date":"2015-12-22","pret":0.03288,"close":10.65}
{"ticker":"FLDM","date":"2015-12-23","pret":-0.03567,"close":10.72}
{"ticker":"FLDM","date":"2015-12-24","pret":-0.00467,"close":11.14}
{"ticker":"FLDM","date":"2015-12-28","pret":0.03944,"close":10.57}
{"ticker":"FLDM","date":"2015-12-29","pret":-0.04131,"close":10.86}
{"ticker":"FLDM","date":"2015-12-30","pret":0.01026,"close":10.69}
{"ticker":"FLDM","date":"2015-12-31","pret":-0.01307,"close":10.81}
{"ticker":"FLDM","date":"2016-01-04","pret":-0.00282,"close":10.12}
{"ticker":"FLDM","date":"2016-01-05","pret":-0.04432,"close":9.62}
{"ticker":"FLIC","date":"2015-01-02","pret":-0.00947,"close":27.39}
{"ticker":"FLIC","date":"2015-01-05","pret":-0.05358,"close":26.68}
{"ticker":"FLIC","date":"2015-01-06","pret":-0.00709,"close":26.22}
{"ticker":"FLIC","date":"2015-01-07","pret":-0.01548,"close":26.52}
{"ticker":"FLIC","date":"2015-01-08","pret":-0.00419,"close":26.07}
{"ticker":"FLIC","date":"2015-01-09","pret":-0.01037,"close":25.54}
{"ticker":"FLIC","date":"2015-01-12","pret":-0.01949,"close":24.89}
{"ticker":"FLIC","date":"2015-01-13","pret":-0.0243,"close":24.79}
{"ticker":"FLIC","date":"2015-01-14","pret":-0.01544,"close":24.28}
{"ticker":"FLIC","date":"2015-01-15","pret":-0.00616,"close":24.05}
{"ticker":"FLIC","date":"2015-01-16","pret":-0.00661,"close":24.25}
{"ticker":"FLIC","date":"2015-01-20","pret":0.01359,"close":24.26}
{"ticker":"FLIC","date":"2015-01-21","pret":-0.00328,"close":24.22}
{"ticker":"FLIC","date":"2015-01-22","pret":-0.00041,"close":24.33}
{"ticker":"FLIC","date":"2015-01-23","pret":-0.00329,"close":24.13}
{"ticker":"FLIC","date":"2015-01-26","pret":-0.00869,"close":24.01}
{"ticker":"FLIC","date":"2015-01-27","pret":-0.0025,"close":24.06}
{"ticker":"FLIC","date":"2015-01-28","pret":0.00125,"close":23.45}
{"ticker":"FLIC","date":"2015-01-29","pret":-0.01806,"close":24.11}
{"ticker":"FLIC","date":"2015-01-30","pret":0.00507,"close":23.31}
{"ticker":"FLIC","date":"2015-02-02","pret":-0.01915,"close":23.6}
{"ticker":"FLIC","date":"2015-02-03","pret":0.0221,"close":23.9}
{"ticker":"FLIC","date":"2015-02-04","pret":0.00503,"close":23.53}
{"ticker":"FLIC","date":"2015-02-05","pret":-0.01602,"close":24.28}
{"ticker":"FLIC","date":"2015-02-06","pret":0.02849,"close":24.24}
{"ticker":"FLIC","date":"2015-02-09","pret":-0.00663,"close":24.19}
{"ticker":"FLIC","date":"2015-02-10","pret":0.01445,"close":23.96}
{"ticker":"FLIC","date":"2015-02-11","pret":-0.0207,"close":23.72}
{"ticker":"FLIC","date":"2015-02-12","pret":-0.00756,"close":24.4}
{"ticker":"FLIC","date":"2015-02-13","pret":0.02539,"close":24.52}
{"ticker":"FLIC","date":"2015-02-17","pret":0.00778,"close":24.86}
{"ticker":"FLIC","date":"2015-02-18","pret":0.01216,"close":24.8}
{"ticker":"FLIC","date":"2015-02-19","pret":-0.00972,"close":24.9}
{"ticker":"FLIC","date":"2015-02-20","pret":0.00972,"close":24.9}
{"ticker":"FLIC","date":"2015-02-23","pret":0.00121,"close":24.86}
{"ticker":"FLIC","date":"2015-02-24","pret":0.00602,"close":24.91}
{"ticker":"FLIC","date":"2015-02-25","pret":-0.00481,"close":24.85}
{"ticker":"FLIC","date":"2015-02-26","pret":-0.00605,"close":24.86}
{"ticker":"FLIC","date":"2015-02-27","pret":0.0004,"close":24.54}
{"ticker":"FLIC","date":"2015-03-02","pret":-0.00081,"close":24.89}
{"ticker":"FLIC","date":"2015-03-03","pret":0.00685,"close":24.85}
{"ticker":"FLIC","date":"2015-03-04","pret":-0.00685,"close":24.85}
{"ticker":"FLIC","date":"2015-03-05","pret":0.00806,"close":24.87}
{"ticker":"FLIC","date":"2015-03-06","pret":-0.01008,"close":24.89}
{"ticker":"FLIC","date":"2015-03-09","pret":0.00727,"close":25.04}
{"ticker":"FLIC","date":"2015-03-10","pret":-0.0008,"close":24.92}
{"ticker":"FLIC","date":"2015-03-11","pret":0.00482,"close":25}
{"ticker":"FLIC","date":"2015-03-12","pret":0.01274,"close":25.99}
{"ticker":"FLIC","date":"2015-03-13","pret":0.0254,"close":25.99}
{"ticker":"FLIC","date":"2015-03-16","pret":0.00039,"close":25.76}
{"ticker":"FLIC","date":"2015-03-17","pret":-0.00697,"close":25.83}
{"ticker":"FLIC","date":"2015-03-18","pret":0.00078,"close":25.93}
{"ticker":"FLIC","date":"2015-03-19","pret":-0.00039,"close":25.89}
{"ticker":"FLIC","date":"2015-03-20","pret":0.00619,"close":26.37}
{"ticker":"FLIC","date":"2015-03-23","pret":0.01759,"close":26.39}
{"ticker":"FLIC","date":"2015-03-24","pret":0.00076,"close":26.2}
{"ticker":"FLIC","date":"2015-03-25","pret":-0.00532,"close":25.33}
{"ticker":"FLIC","date":"2015-03-26","pret":-0.02233,"close":25.26}
{"ticker":"FLIC","date":"2015-03-27","pret":-0.0161,"close":25.13}
{"ticker":"FLIC","date":"2015-03-30","pret":-0.01034,"close":25.73}
{"ticker":"FLIC","date":"2015-03-31","pret":0.03071,"close":25.5}
{"ticker":"FLIC","date":"2015-04-01","pret":-0.00935,"close":25.39}
{"ticker":"FLIC","date":"2015-04-02","pret":-0.00078,"close":25.43}
{"ticker":"FLIC","date":"2015-04-06","pret":-0.00984,"close":25.93}
{"ticker":"FLIC","date":"2015-04-07","pret":0.02693,"close":25.68}
{"ticker":"FLIC","date":"2015-04-08","pret":-0.01162,"close":25.95}
{"ticker":"FLIC","date":"2015-04-09","pret":0.00505,"close":25.51}
{"ticker":"FLIC","date":"2015-04-10","pret":-0.00544,"close":25.96}
{"ticker":"FLIC","date":"2015-04-13","pret":0.00931,"close":25.79}
{"ticker":"FLIC","date":"2015-04-14","pret":-0.01674,"close":25.7}
{"ticker":"FLIC","date":"2015-04-15","pret":0.01287,"close":26.07}
{"ticker":"FLIC","date":"2015-04-16","pret":0.00039,"close":26}
{"ticker":"FLIC","date":"2015-04-17","pret":-0.00155,"close":25.56}
{"ticker":"FLIC","date":"2015-04-20","pret":0,"close":26.07}
{"ticker":"FLIC","date":"2015-04-21","pret":0.00426,"close":26.08}
{"ticker":"FLIC","date":"2015-04-22","pret":0.0054,"close":26.29}
{"ticker":"FLIC","date":"2015-04-23","pret":0.00077,"close":26.09}
{"ticker":"FLIC","date":"2015-04-24","pret":-0.00077,"close":26.01}
{"ticker":"FLIC","date":"2015-04-27","pret":-0.00192,"close":26.18}
{"ticker":"FLIC","date":"2015-04-28","pret":0.00882,"close":26.04}
{"ticker":"FLIC","date":"2015-04-29","pret":-0.00459,"close":25.77}
{"ticker":"FLIC","date":"2015-04-30","pret":-0.01273,"close":25.02}
{"ticker":"FLIC","date":"2015-05-01","pret":-0.02796,"close":24.26}
{"ticker":"FLIC","date":"2015-05-04","pret":-0.02139,"close":24.48}
{"ticker":"FLIC","date":"2015-05-05","pret":-0.00491,"close":24.8}
{"ticker":"FLIC","date":"2015-05-06","pret":0.01344,"close":25.43}
{"ticker":"FLIC","date":"2015-05-07","pret":0.03224,"close":25.85}
{"ticker":"FLIC","date":"2015-05-08","pret":0.024,"close":26.24}
{"ticker":"FLIC","date":"2015-05-11","pret":0.00344,"close":26.12}
{"ticker":"FLIC","date":"2015-05-12","pret":-0.01963,"close":26.01}
{"ticker":"FLIC","date":"2015-05-13","pret":-0.00624,"close":25.92}
{"ticker":"FLIC","date":"2015-05-14","pret":0.02243,"close":26.01}
{"ticker":"FLIC","date":"2015-05-15","pret":-0.00422,"close":25.78}
{"ticker":"FLIC","date":"2015-05-18","pret":-0.01042,"close":25.96}
{"ticker":"FLIC","date":"2015-05-19","pret":0.01311,"close":26.28}
{"ticker":"FLIC","date":"2015-05-20","pret":0.0042,"close":26.01}
{"ticker":"FLIC","date":"2015-05-21","pret":0,"close":26.09}
{"ticker":"FLIC","date":"2015-05-22","pret":-0.00843,"close":25.55}
{"ticker":"FLIC","date":"2015-05-26","pret":-0.02611,"close":25.07}
{"ticker":"FLIC","date":"2015-05-27","pret":0.00433,"close":25.59}
{"ticker":"FLIC","date":"2015-05-28","pret":0.00627,"close":25.59}
{"ticker":"FLIC","date":"2015-05-29","pret":-0.00784,"close":25.24}
{"ticker":"FLIC","date":"2015-06-01","pret":0.00628,"close":25.42}
{"ticker":"FLIC","date":"2015-06-02","pret":-0.01418,"close":25.53}
{"ticker":"FLIC","date":"2015-06-03","pret":0.01301,"close":25.92}
{"ticker":"FLIC","date":"2015-06-04","pret":0.01747,"close":25.59}
{"ticker":"FLIC","date":"2015-06-05","pret":-0.01278,"close":26.17}
{"ticker":"FLIC","date":"2015-06-08","pret":0.02768,"close":26.5}
{"ticker":"FLIC","date":"2015-06-09","pret":0.00981,"close":26.7}
{"ticker":"FLIC","date":"2015-06-10","pret":0.01639,"close":27.45}
{"ticker":"FLIC","date":"2015-06-11","pret":0.00992,"close":27.95}
{"ticker":"FLIC","date":"2015-06-12","pret":0.01884,"close":26.77}
{"ticker":"FLIC","date":"2015-06-15","pret":-0.07643,"close":26.41}
{"ticker":"FLIC","date":"2015-06-16","pret":0.01843,"close":27.57}
{"ticker":"FLIC","date":"2015-06-17","pret":0.05333,"close":27.02}
{"ticker":"FLIC","date":"2015-06-18","pret":-0.0625,"close":27.59}
{"ticker":"FLIC","date":"2015-06-19","pret":0.04797,"close":27.39}
{"ticker":"FLIC","date":"2015-06-22","pret":0.00838,"close":27.7}
{"ticker":"FLIC","date":"2015-06-23","pret":0.00543,"close":28.29}
{"ticker":"FLIC","date":"2015-06-24","pret":0.0193,"close":28.21}
{"ticker":"FLIC","date":"2015-06-25","pret":0.00986,"close":28.32}
{"ticker":"FLIC","date":"2015-06-26","pret":-0.00386,"close":28.07}
{"ticker":"FLIC","date":"2015-06-29","pret":-0.03436,"close":27.33}
{"ticker":"FLIC","date":"2015-06-30","pret":0.01374,"close":27.72}
{"ticker":"FLIC","date":"2015-07-01","pret":0.01285,"close":27.87}
{"ticker":"FLIC","date":"2015-07-02","pret":-0.00284,"close":26.72}
{"ticker":"FLIC","date":"2015-07-06","pret":-0.05557,"close":26.6}
{"ticker":"FLIC","date":"2015-07-07","pret":-0.00226,"close":27.37}
{"ticker":"FLIC","date":"2015-07-08","pret":0.02456,"close":26.8}
{"ticker":"FLIC","date":"2015-07-09","pret":0.00294,"close":26.55}
{"ticker":"FLIC","date":"2015-07-10","pret":-0.01106,"close":27.49}
{"ticker":"FLIC","date":"2015-07-13","pret":0.02598,"close":27.38}
{"ticker":"FLIC","date":"2015-07-14","pret":-0.02375,"close":27.78}
{"ticker":"FLIC","date":"2015-07-15","pret":0.01868,"close":27.97}
{"ticker":"FLIC","date":"2015-07-16","pret":0.01585,"close":27.9}
{"ticker":"FLIC","date":"2015-07-17","pret":0.00036,"close":27.68}
{"ticker":"FLIC","date":"2015-07-20","pret":-0.00681,"close":27.13}
{"ticker":"FLIC","date":"2015-07-21","pret":-0.02291,"close":27.16}
{"ticker":"FLIC","date":"2015-07-22","pret":0.00074,"close":27.28}
{"ticker":"FLIC","date":"2015-07-23","pret":-0.00258,"close":26.32}
{"ticker":"FLIC","date":"2015-07-24","pret":-0.03107,"close":26.05}
{"ticker":"FLIC","date":"2015-07-27","pret":-0.00917,"close":26.81}
{"ticker":"FLIC","date":"2015-07-28","pret":0.04465,"close":26.94}
{"ticker":"FLIC","date":"2015-07-29","pret":-0.00368,"close":26.82}
{"ticker":"FLIC","date":"2015-07-30","pret":-0.01596,"close":27.06}
{"ticker":"FLIC","date":"2015-07-31","pret":0.03132,"close":27.24}
{"ticker":"FLIC","date":"2015-08-03","pret":-0.01168,"close":27.08}
{"ticker":"FLIC","date":"2015-08-04","pret":-0.00073,"close":27.06}
{"ticker":"FLIC","date":"2015-08-05","pret":0.00293,"close":27.42}
{"ticker":"FLIC","date":"2015-08-06","pret":0.05104,"close":27.79}
{"ticker":"FLIC","date":"2015-08-07","pret":-0.04084,"close":27.12}
{"ticker":"FLIC","date":"2015-08-10","pret":-0.00472,"close":27.5}
{"ticker":"FLIC","date":"2015-08-11","pret":-0.00915,"close":27.43}
{"ticker":"FLIC","date":"2015-08-12","pret":0.00769,"close":27.12}
{"ticker":"FLIC","date":"2015-08-13","pret":-0.01026,"close":26.62}
{"ticker":"FLIC","date":"2015-08-14","pret":-0.01784,"close":26.76}
{"ticker":"FLIC","date":"2015-08-17","pret":-0.01056,"close":26.98}
{"ticker":"FLIC","date":"2015-08-18","pret":0.01803,"close":26.58}
{"ticker":"FLIC","date":"2015-08-19","pret":-0.01727,"close":26.42}
{"ticker":"FLIC","date":"2015-08-20","pret":-0.00608,"close":25.87}
{"ticker":"FLIC","date":"2015-08-21","pret":-0.03451,"close":25.79}
{"ticker":"FLIC","date":"2015-08-24","pret":-0.02355,"close":24.7}
{"ticker":"FLIC","date":"2015-08-25","pret":0.03336,"close":24.74}
{"ticker":"FLIC","date":"2015-08-26","pret":-0.01773,"close":25.74}
{"ticker":"FLIC","date":"2015-08-27","pret":0.0259,"close":25.56}
{"ticker":"FLIC","date":"2015-08-28","pret":-0.01798,"close":25.26}
{"ticker":"FLIC","date":"2015-08-31","pret":-0.0004,"close":25.53}
{"ticker":"FLIC","date":"2015-09-01","pret":-0.00673,"close":24.71}
{"ticker":"FLIC","date":"2015-09-02","pret":-0.00239,"close":25}
{"ticker":"FLIC","date":"2015-09-03","pret":0.00278,"close":25.7}
{"ticker":"FLIC","date":"2015-09-04","pret":0.00712,"close":25.77}
{"ticker":"FLIC","date":"2015-09-08","pret":0.028,"close":26.12}
{"ticker":"FLIC","date":"2015-09-09","pret":0.0065,"close":26.08}
{"ticker":"FLIC","date":"2015-09-10","pret":-0.0065,"close":26.01}
{"ticker":"FLIC","date":"2015-09-11","pret":-0.01273,"close":26.56}
{"ticker":"FLIC","date":"2015-09-14","pret":0.03135,"close":26.77}
{"ticker":"FLIC","date":"2015-09-15","pret":0.00675,"close":27.09}
{"ticker":"FLIC","date":"2015-09-16","pret":0.01484,"close":27.04}
{"ticker":"FLIC","date":"2015-09-17","pret":-0.00665,"close":27.13}
{"ticker":"FLIC","date":"2015-09-18","pret":-0.01231,"close":26.5}
{"ticker":"FLIC","date":"2015-09-21","pret":-0.00038,"close":26.57}
{"ticker":"FLIC","date":"2015-09-22","pret":-0.01399,"close":26.6}
{"ticker":"FLIC","date":"2015-09-23","pret":0.00342,"close":26.54}
{"ticker":"FLIC","date":"2015-09-24","pret":0.00568,"close":27.18}
{"ticker":"FLIC","date":"2015-09-25","pret":0.02607,"close":26.5}
{"ticker":"FLIC","date":"2015-09-28","pret":-0.03975,"close":26.56}
{"ticker":"FLIC","date":"2015-09-29","pret":0.02195,"close":26.7}
{"ticker":"FLIC","date":"2015-09-30","pret":0.00299,"close":27.03}
{"ticker":"FLIC","date":"2015-10-01","pret":0.01298,"close":26.5}
{"ticker":"FLIC","date":"2015-10-02","pret":-0.036,"close":26.8}
{"ticker":"FLIC","date":"2015-10-05","pret":0.01966,"close":26.81}
{"ticker":"FLIC","date":"2015-10-06","pret":-0.00714,"close":26.6}
{"ticker":"FLIC","date":"2015-10-07","pret":-0.00075,"close":27.02}
{"ticker":"FLIC","date":"2015-10-08","pret":0.01795,"close":27.29}
{"ticker":"FLIC","date":"2015-10-09","pret":0.02091,"close":27.02}
{"ticker":"FLIC","date":"2015-10-12","pret":-0.00656,"close":27.85}
{"ticker":"FLIC","date":"2015-10-13","pret":0.00873,"close":27.78}
{"ticker":"FLIC","date":"2015-10-14","pret":0.00253,"close":26.71}
{"ticker":"FLIC","date":"2015-10-15","pret":-0.02858,"close":27.83}
{"ticker":"FLIC","date":"2015-10-16","pret":0.03793,"close":27.28}
{"ticker":"FLIC","date":"2015-10-19","pret":-0.02831,"close":27.02}
{"ticker":"FLIC","date":"2015-10-20","pret":-0.00888,"close":27.3}
{"ticker":"FLIC","date":"2015-10-21","pret":0.01218,"close":26.58}
{"ticker":"FLIC","date":"2015-10-22","pret":-0.02002,"close":27.09}
{"ticker":"FLIC","date":"2015-10-23","pret":0.01376,"close":27.64}
{"ticker":"FLIC","date":"2015-10-26","pret":0.01902,"close":27.32}
{"ticker":"FLIC","date":"2015-10-27","pret":-0.02198,"close":27.06}
{"ticker":"FLIC","date":"2015-10-28","pret":0,"close":28.35}
{"ticker":"FLIC","date":"2015-10-29","pret":0.04844,"close":28.14}
{"ticker":"FLIC","date":"2015-10-30","pret":-0.0085,"close":27.77}
{"ticker":"FLIC","date":"2015-11-02","pret":-0.01253,"close":27.88}
{"ticker":"FLIC","date":"2015-11-03","pret":0,"close":27.75}
{"ticker":"FLIC","date":"2015-11-04","pret":0,"close":28.07}
{"ticker":"FLIC","date":"2015-11-05","pret":0.00968,"close":28.06}
{"ticker":"FLIC","date":"2015-11-06","pret":0.0064,"close":29.13}
{"ticker":"FLIC","date":"2015-11-09","pret":0.02763,"close":29.03}
{"ticker":"FLIC","date":"2015-11-10","pret":-0.00762,"close":29.59}
{"ticker":"FLIC","date":"2015-11-11","pret":0.01586,"close":29.18}
{"ticker":"FLIC","date":"2015-11-12","pret":-0.01066,"close":29.05}
{"ticker":"FLIC","date":"2015-11-13","pret":0.00276,"close":29.33}
{"ticker":"FLIC","date":"2015-11-16","pret":0.01132,"close":29.52}
{"ticker":"FLIC","date":"2015-11-17","pret":-0.00102,"close":29.86}
{"ticker":"FLIC","date":"2015-11-18","pret":0.03125,"close":30.62}
{"ticker":"FLIC","date":"2015-11-19","pret":0.01868,"close":30.64}
{"ticker":"FLIC","date":"2015-11-20","pret":-0.00195,"close":30.96}
{"ticker":"FLIC","date":"2015-11-23","pret":0.00292,"close":31.12}
{"ticker":"FLIC","date":"2015-11-24","pret":-0.0013,"close":31.41}
{"ticker":"FLIC","date":"2015-11-25","pret":0.01834,"close":31.24}
{"ticker":"FLIC","date":"2015-11-26"}
{"ticker":"FLIC","date":"2015-11-27","pret":-0.00287,"close":31.75}
{"ticker":"FLIC","date":"2015-11-30","pret":0.01397,"close":31.38}
{"ticker":"FLIC","date":"2015-12-01","pret":-0.00792,"close":31.38}
{"ticker":"FLIC","date":"2015-12-02","pret":-0.00255,"close":31.18}
{"ticker":"FLIC","date":"2015-12-03","pret":-0.00607,"close":30.28}
{"ticker":"FLIC","date":"2015-12-04","pret":-0.02401,"close":30.55}
{"ticker":"FLIC","date":"2015-12-07","pret":0.0072,"close":30.13}
{"ticker":"FLIC","date":"2015-12-08","pret":-0.00786,"close":29.86}
{"ticker":"FLIC","date":"2015-12-09","pret":-0.02597,"close":29.84}
{"ticker":"FLIC","date":"2015-12-10","pret":0.00337,"close":30.14}
{"ticker":"FLIC","date":"2015-12-11","pret":-0.00269,"close":29.1}
{"ticker":"FLIC","date":"2015-12-14","pret":-0.02181,"close":29.74}
{"ticker":"FLIC","date":"2015-12-15","pret":0.02852,"close":30.93}
{"ticker":"FLIC","date":"2015-12-16","pret":0.03874,"close":30.95}
{"ticker":"FLIC","date":"2015-12-17"}
{"ticker":"FLIC","date":"2015-12-18","pret":-0.00938,"close":30.26}
{"ticker":"FLIC","date":"2015-12-21","pret":-0.0098,"close":30.15}
{"ticker":"FLIC","date":"2015-12-22","pret":0.0023,"close":30.87}
{"ticker":"FLIC","date":"2015-12-23","pret":0.01786,"close":30.8}
{"ticker":"FLIC","date":"2015-12-24","pret":-0.01132,"close":30.2}
{"ticker":"FLIC","date":"2015-12-28","pret":-0.03746,"close":30.41}
{"ticker":"FLIC","date":"2015-12-29","pret":0.04976,"close":31.15}
{"ticker":"FLIC","date":"2015-12-30","pret":-0.00032,"close":30.96}
{"ticker":"FLIC","date":"2015-12-31","pret":0,"close":30}
{"ticker":"FLIC","date":"2016-01-04","pret":-0.05553,"close":29.2}
{"ticker":"FLIC","date":"2016-01-05","pret":0.00034,"close":29.06}
{"ticker":"FLIR","date":"2015-01-02","pret":-0.01741,"close":32.19}
{"ticker":"FLIR","date":"2015-01-05","pret":-0.01365,"close":31.48}
{"ticker":"FLIR","date":"2015-01-06","pret":-0.01669,"close":30.65}
{"ticker":"FLIR","date":"2015-01-07","pret":-0.01827,"close":30.9}
{"ticker":"FLIR","date":"2015-01-08","pret":0.00966,"close":31.25}
{"ticker":"FLIR","date":"2015-01-09","pret":0.00128,"close":30.92}
{"ticker":"FLIR","date":"2015-01-12","pret":-0.01191,"close":30.44}
{"ticker":"FLIR","date":"2015-01-13","pret":-0.00943,"close":30.24}
{"ticker":"FLIR","date":"2015-01-14","pret":-0.02515,"close":30.14}
{"ticker":"FLIR","date":"2015-01-15","pret":0.01199,"close":29.8}
{"ticker":"FLIR","date":"2015-01-16","pret":-0.01535,"close":30.01}
{"ticker":"FLIR","date":"2015-01-20","pret":0.01236,"close":30.15}
{"ticker":"FLIR","date":"2015-01-21","pret":-0.00199,"close":30.31}
{"ticker":"FLIR","date":"2015-01-22","pret":0.0129,"close":30.9}
{"ticker":"FLIR","date":"2015-01-23","pret":0.01403,"close":30.86}
{"ticker":"FLIR","date":"2015-01-26","pret":-0.00097,"close":31.07}
{"ticker":"FLIR","date":"2015-01-27","pret":-0.00422,"close":31.31}
{"ticker":"FLIR","date":"2015-01-28","pret":0.0219,"close":30.54}
{"ticker":"FLIR","date":"2015-01-29","pret":-0.0304,"close":30.52}
{"ticker":"FLIR","date":"2015-01-30","pret":-0.01023,"close":30.2}
{"ticker":"FLIR","date":"2015-02-02","pret":0.0043,"close":30.39}
{"ticker":"FLIR","date":"2015-02-03","pret":0.01411,"close":31.2}
{"ticker":"FLIR","date":"2015-02-04","pret":0.01583,"close":31.19}
{"ticker":"FLIR","date":"2015-02-05","pret":0.00256,"close":31.8}
{"ticker":"FLIR","date":"2015-02-06","pret":0.02775,"close":33.97}
{"ticker":"FLIR","date":"2015-02-09","pret":0.05654,"close":33.6}
{"ticker":"FLIR","date":"2015-02-10","pret":-0.00678,"close":33.28}
{"ticker":"FLIR","date":"2015-02-11","pret":-0.01852,"close":32.74}
{"ticker":"FLIR","date":"2015-02-12","pret":-0.01091,"close":33.24}
{"ticker":"FLIR","date":"2015-02-13","pret":0.01422,"close":33.01}
{"ticker":"FLIR","date":"2015-02-17","pret":-0.01027,"close":32.5}
{"ticker":"FLIR","date":"2015-02-18","pret":-0.01715,"close":32.18}
{"ticker":"FLIR","date":"2015-02-19","pret":-0.01024,"close":31.86}
{"ticker":"FLIR","date":"2015-02-20","pret":-0.00878,"close":32.12}
{"ticker":"FLIR","date":"2015-02-23","pret":0.0122,"close":32.1}
{"ticker":"FLIR","date":"2015-02-24","pret":0,"close":32.15}
{"ticker":"FLIR","date":"2015-02-25","pret":-0.00031,"close":32.26}
{"ticker":"FLIR","date":"2015-02-26","pret":0.00651,"close":32.18}
{"ticker":"FLIR","date":"2015-02-27","pret":-0.00465,"close":32.28}
{"ticker":"FLIR","date":"2015-03-02","pret":0.00124,"close":32.82}
{"ticker":"FLIR","date":"2015-03-03","pret":0.0111,"close":32.73}
{"ticker":"FLIR","date":"2015-03-04","pret":0.00245,"close":31.79}
{"ticker":"FLIR","date":"2015-03-05","pret":-0.04281,"close":31.95}
{"ticker":"FLIR","date":"2015-03-06","pret":0.01143,"close":31.67}
{"ticker":"FLIR","date":"2015-03-09","pret":-0.00221,"close":31.87}
{"ticker":"FLIR","date":"2015-03-10","pret":-0.00412,"close":31.27}
{"ticker":"FLIR","date":"2015-03-11","pret":-0.00605,"close":31.12}
{"ticker":"FLIR","date":"2015-03-12","pret":-0.0032,"close":31.51}
{"ticker":"FLIR","date":"2015-03-13","pret":0.00989,"close":31.2}
{"ticker":"FLIR","date":"2015-03-16","pret":-0.00669,"close":32.28}
{"ticker":"FLIR","date":"2015-03-17","pret":0.02587,"close":31.94}
{"ticker":"FLIR","date":"2015-03-18","pret":-0.03003,"close":31.51}
{"ticker":"FLIR","date":"2015-03-19","pret":0.01054,"close":31.26}
{"ticker":"FLIR","date":"2015-03-20","pret":-0.00414,"close":31.82}
{"ticker":"FLIR","date":"2015-03-23","pret":0.01582,"close":31.89}
{"ticker":"FLIR","date":"2015-03-24","pret":0.00031,"close":31.38}
{"ticker":"FLIR","date":"2015-03-25","pret":-0.01358,"close":30.88}
{"ticker":"FLIR","date":"2015-03-26","pret":-0.0248,"close":30.96}
{"ticker":"FLIR","date":"2015-03-27","pret":0.00682,"close":31.13}
{"ticker":"FLIR","date":"2015-03-30","pret":0.01063,"close":31.57}
{"ticker":"FLIR","date":"2015-03-31","pret":0.00893,"close":31.28}
{"ticker":"FLIR","date":"2015-04-01","pret":-0.00605,"close":31.16}
{"ticker":"FLIR","date":"2015-04-02","pret":-0.0032,"close":30.97}
{"ticker":"FLIR","date":"2015-04-06","pret":-0.01453,"close":31.14}
{"ticker":"FLIR","date":"2015-04-07","pret":0.0126,"close":31.18}
{"ticker":"FLIR","date":"2015-04-08","pret":-0.00032,"close":30.91}
{"ticker":"FLIR","date":"2015-04-09","pret":-0.00709,"close":31.28}
{"ticker":"FLIR","date":"2015-04-10","pret":0.0119,"close":31.2}
{"ticker":"FLIR","date":"2015-04-13","pret":-0.00352,"close":30.6}
{"ticker":"FLIR","date":"2015-04-14","pret":-0.02042,"close":30.83}
{"ticker":"FLIR","date":"2015-04-15","pret":0.01172,"close":31.24}
{"ticker":"FLIR","date":"2015-04-16","pret":0.00645,"close":30.64}
{"ticker":"FLIR","date":"2015-04-17","pret":-0.02145,"close":30.09}
{"ticker":"FLIR","date":"2015-04-20","pret":-0.00858,"close":30.22}
{"ticker":"FLIR","date":"2015-04-21","pret":0.00463,"close":30.22}
{"ticker":"FLIR","date":"2015-04-22","pret":0.00231,"close":30.45}
{"ticker":"FLIR","date":"2015-04-23","pret":-0.00198,"close":30.91}
{"ticker":"FLIR","date":"2015-04-24","pret":0.02507,"close":30.53}
{"ticker":"FLIR","date":"2015-04-27","pret":-0.01719,"close":30.89}
{"ticker":"FLIR","date":"2015-04-28","pret":0.013,"close":31.15}
{"ticker":"FLIR","date":"2015-04-29","pret":-0.00162,"close":30.99}
{"ticker":"FLIR","date":"2015-04-30","pret":-0.00584,"close":30.89}
{"ticker":"FLIR","date":"2015-05-01","pret":0.00681,"close":31.26}
{"ticker":"FLIR","date":"2015-05-04","pret":0.0058,"close":31.52}
{"ticker":"FLIR","date":"2015-05-05","pret":0.00864,"close":31.26}
{"ticker":"FLIR","date":"2015-05-06","pret":-0.00159,"close":31}
{"ticker":"FLIR","date":"2015-05-07","pret":-0.00865,"close":31.28}
{"ticker":"FLIR","date":"2015-05-08","pret":0.01056,"close":31.55}
{"ticker":"FLIR","date":"2015-05-11","pret":0.00318,"close":31.53}
{"ticker":"FLIR","date":"2015-05-12","pret":-0.00605,"close":31.61}
{"ticker":"FLIR","date":"2015-05-13","pret":0.00953,"close":31.8}
{"ticker":"FLIR","date":"2015-05-14","pret":0.00944,"close":31.92}
{"ticker":"FLIR","date":"2015-05-15","pret":0.00125,"close":31.72}
{"ticker":"FLIR","date":"2015-05-18","pret":-0.00912,"close":31.93}
{"ticker":"FLIR","date":"2015-05-19","pret":0.00786,"close":31.86}
{"ticker":"FLIR","date":"2015-05-20","pret":-0.00692,"close":31.8}
{"ticker":"FLIR","date":"2015-05-21","pret":0.00158,"close":31.64}
{"ticker":"FLIR","date":"2015-05-22","pret":-0.00727,"close":31.6}
{"ticker":"FLIR","date":"2015-05-26","pret":0.00063,"close":31}
{"ticker":"FLIR","date":"2015-05-27","pret":-0.0163,"close":31.07}
{"ticker":"FLIR","date":"2015-05-28","pret":-0.00226,"close":30.97}
{"ticker":"FLIR","date":"2015-05-29","pret":-0.00032,"close":30.55}
{"ticker":"FLIR","date":"2015-06-01","pret":-0.00909,"close":30.52}
{"ticker":"FLIR","date":"2015-06-02","pret":-0.00556,"close":30.49}
{"ticker":"FLIR","date":"2015-06-03","pret":0.00164,"close":31.02}
{"ticker":"FLIR","date":"2015-06-04","pret":0.01139,"close":30.58}
{"ticker":"FLIR","date":"2015-06-05","pret":-0.01008,"close":30.72}
{"ticker":"FLIR","date":"2015-06-08","pret":0.00489,"close":30.68}
{"ticker":"FLIR","date":"2015-06-09","pret":-0.0013,"close":30.87}
{"ticker":"FLIR","date":"2015-06-10","pret":0.00972,"close":31.35}
{"ticker":"FLIR","date":"2015-06-11","pret":0.01441,"close":31.32}
{"ticker":"FLIR","date":"2015-06-12","pret":-0.0051,"close":31.15}
{"ticker":"FLIR","date":"2015-06-15","pret":-0.0119,"close":30.96}
{"ticker":"FLIR","date":"2015-06-16","pret":-0.00065,"close":30.94}
{"ticker":"FLIR","date":"2015-06-17","pret":0.00549,"close":31.06}
{"ticker":"FLIR","date":"2015-06-18","pret":0.00193,"close":31.45}
{"ticker":"FLIR","date":"2015-06-19","pret":0.00768,"close":31.4}
{"ticker":"FLIR","date":"2015-06-22","pret":-0.04,"close":31.25}
{"ticker":"FLIR","date":"2015-06-23","pret":0.03744,"close":31.06}
{"ticker":"FLIR","date":"2015-06-24","pret":-0.0077,"close":30.87}
{"ticker":"FLIR","date":"2015-06-25","pret":-0.0042,"close":31.25}
{"ticker":"FLIR","date":"2015-06-26","pret":0.01222,"close":31.55}
{"ticker":"FLIR","date":"2015-06-29","pret":0.00542,"close":31.21}
{"ticker":"FLIR","date":"2015-06-30","pret":-0.00159,"close":30.82}
{"ticker":"FLIR","date":"2015-07-01","pret":-0.01281,"close":31.07}
{"ticker":"FLIR","date":"2015-07-02","pret":0.00161,"close":30.85}
{"ticker":"FLIR","date":"2015-07-06","pret":-0.01622,"close":30.89}
{"ticker":"FLIR","date":"2015-07-07","pret":0.01009,"close":31.04}
{"ticker":"FLIR","date":"2015-07-08","pret":0,"close":30.38}
{"ticker":"FLIR","date":"2015-07-09","pret":-0.00944,"close":30.08}
{"ticker":"FLIR","date":"2015-07-10","pret":-0.00689,"close":30.57}
{"ticker":"FLIR","date":"2015-07-13","pret":0.01276,"close":31.09}
{"ticker":"FLIR","date":"2015-07-14","pret":0.00938,"close":31.02}
{"ticker":"FLIR","date":"2015-07-15","pret":-0.00129,"close":30.72}
{"ticker":"FLIR","date":"2015-07-16","pret":-0.00712,"close":30.64}
{"ticker":"FLIR","date":"2015-07-17","pret":-0.00717,"close":30.2}
{"ticker":"FLIR","date":"2015-07-20","pret":-0.00887,"close":30.16}
{"ticker":"FLIR","date":"2015-07-21","pret":-0.0033,"close":29.73}
{"ticker":"FLIR","date":"2015-07-22","pret":-0.01972,"close":29.87}
{"ticker":"FLIR","date":"2015-07-23","pret":0.0084,"close":29.87}
{"ticker":"FLIR","date":"2015-07-24","pret":-0.00874,"close":30.77}
{"ticker":"FLIR","date":"2015-07-27","pret":0.03289,"close":30.25}
{"ticker":"FLIR","date":"2015-07-28","pret":-0.01084,"close":30.31}
{"ticker":"FLIR","date":"2015-07-29","pret":-0.00298,"close":30.61}
{"ticker":"FLIR","date":"2015-07-30","pret":0.00924,"close":30.83}
{"ticker":"FLIR","date":"2015-07-31","pret":0.01305,"close":30.79}
{"ticker":"FLIR","date":"2015-08-03","pret":-0.00065,"close":30.72}
{"ticker":"FLIR","date":"2015-08-04","pret":-0.00422,"close":30.44}
{"ticker":"FLIR","date":"2015-08-05","pret":-0.00719,"close":30.75}
{"ticker":"FLIR","date":"2015-08-06","pret":0.01271,"close":30.75}
{"ticker":"FLIR","date":"2015-08-07","pret":-0.00292,"close":31.07}
{"ticker":"FLIR","date":"2015-08-10","pret":0.01866,"close":31.99}
{"ticker":"FLIR","date":"2015-08-11","pret":0.01424,"close":31.31}
{"ticker":"FLIR","date":"2015-08-12","pret":-0.0216,"close":30.69}
{"ticker":"FLIR","date":"2015-08-13","pret":-0.01815,"close":30.44}
{"ticker":"FLIR","date":"2015-08-14","pret":-0.00854,"close":30.54}
{"ticker":"FLIR","date":"2015-08-17","pret":0.00559,"close":30.57}
{"ticker":"FLIR","date":"2015-08-18","pret":0.00523,"close":30.37}
{"ticker":"FLIR","date":"2015-08-19","pret":-0.01811,"close":30.03}
{"ticker":"FLIR","date":"2015-08-20","pret":-0.00667,"close":29.6}
{"ticker":"FLIR","date":"2015-08-21","pret":-0.02027,"close":28.75}
{"ticker":"FLIR","date":"2015-08-24","pret":-0.06486,"close":27.5}
{"ticker":"FLIR","date":"2015-08-25","pret":0.02162,"close":27.06}
{"ticker":"FLIR","date":"2015-08-26","pret":-0.01075,"close":27.63}
{"ticker":"FLIR","date":"2015-08-27","pret":0.00252,"close":28.62}
{"ticker":"FLIR","date":"2015-08-28","pret":0.02344,"close":28.57}
{"ticker":"FLIR","date":"2015-08-31","pret":-0.00563,"close":28.63}
{"ticker":"FLIR","date":"2015-09-01","pret":-0.00886,"close":28.02}
{"ticker":"FLIR","date":"2015-09-02","pret":0.0078,"close":28.29}
{"ticker":"FLIR","date":"2015-09-03","pret":0.00071,"close":28.38}
{"ticker":"FLIR","date":"2015-09-04","pret":-0.01172,"close":27.9}
{"ticker":"FLIR","date":"2015-09-08","pret":0.01348,"close":28.97}
{"ticker":"FLIR","date":"2015-09-09","pret":0.02918,"close":28.66}
{"ticker":"FLIR","date":"2015-09-10","pret":-0.0204,"close":28.58}
{"ticker":"FLIR","date":"2015-09-11","pret":-0.00526,"close":28.41}
{"ticker":"FLIR","date":"2015-09-14","pret":-0.00035,"close":28.2}
{"ticker":"FLIR","date":"2015-09-15","pret":-0.00317,"close":28.57}
{"ticker":"FLIR","date":"2015-09-16","pret":0.00422,"close":28.76}
{"ticker":"FLIR","date":"2015-09-17","pret":0.01013,"close":28.66}
{"ticker":"FLIR","date":"2015-09-18","pret":-0.01435,"close":28.36}
{"ticker":"FLIR","date":"2015-09-21","pret":0.00457,"close":28.31}
{"ticker":"FLIR","date":"2015-09-22","pret":-0.02379,"close":27.81}
{"ticker":"FLIR","date":"2015-09-23","pret":0.00394,"close":27.76}
{"ticker":"FLIR","date":"2015-09-24","pret":-0.01733,"close":27.46}
{"ticker":"FLIR","date":"2015-09-25","pret":0.00617,"close":27.58}
{"ticker":"FLIR","date":"2015-09-28","pret":-0.00909,"close":27.1}
{"ticker":"FLIR","date":"2015-09-29","pret":-0.00549,"close":27.45}
{"ticker":"FLIR","date":"2015-09-30","pret":0.01422,"close":27.99}
{"ticker":"FLIR","date":"2015-10-01","pret":0.01402,"close":27.56}
{"ticker":"FLIR","date":"2015-10-02","pret":-0.03082,"close":28.2}
{"ticker":"FLIR","date":"2015-10-05","pret":0.04394,"close":28.62}
{"ticker":"FLIR","date":"2015-10-06","pret":0.00947,"close":28.42}
{"ticker":"FLIR","date":"2015-10-07","pret":-0.0035,"close":28.57}
{"ticker":"FLIR","date":"2015-10-08","pret":-0.00281,"close":28.77}
{"ticker":"FLIR","date":"2015-10-09","pret":0.01187,"close":28.67}
{"ticker":"FLIR","date":"2015-10-12","pret":-0.00382,"close":28.54}
{"ticker":"FLIR","date":"2015-10-13","pret":-0.00699,"close":28.23}
{"ticker":"FLIR","date":"2015-10-14","pret":-0.00952,"close":28.04}
{"ticker":"FLIR","date":"2015-10-15","pret":-0.00462,"close":28.27}
{"ticker":"FLIR","date":"2015-10-16","pret":0.00568,"close":27.82}
{"ticker":"FLIR","date":"2015-10-19","pret":-0.01857,"close":27.65}
{"ticker":"FLIR","date":"2015-10-20","pret":-0.00687,"close":27.7}
{"ticker":"FLIR","date":"2015-10-21","pret":0.00795,"close":27.45}
{"ticker":"FLIR","date":"2015-10-22","pret":-0.00469,"close":27.7}
{"ticker":"FLIR","date":"2015-10-23","pret":0.01008,"close":27.67}
{"ticker":"FLIR","date":"2015-10-26","pret":-0.00647,"close":27.46}
{"ticker":"FLIR","date":"2015-10-27","pret":-0.01709,"close":27}
{"ticker":"FLIR","date":"2015-10-28","pret":-0.06711,"close":26.01}
{"ticker":"FLIR","date":"2015-10-29","pret":0.01441,"close":26.47}
{"ticker":"FLIR","date":"2015-10-30","pret":0.02519,"close":26.67}
{"ticker":"FLIR","date":"2015-11-02","pret":0.00526,"close":27.52}
{"ticker":"FLIR","date":"2015-11-03","pret":0.03028,"close":27.4}
{"ticker":"FLIR","date":"2015-11-04","pret":-0.00255,"close":27.32}
{"ticker":"FLIR","date":"2015-11-05","pret":-0.00329,"close":27.34}
{"ticker":"FLIR","date":"2015-11-06","pret":-0.0033,"close":27.58}
{"ticker":"FLIR","date":"2015-11-09","pret":0.01023,"close":26.71}
{"ticker":"FLIR","date":"2015-11-10","pret":-0.03025,"close":26.72}
{"ticker":"FLIR","date":"2015-11-11","pret":0.00709,"close":26.78}
{"ticker":"FLIR","date":"2015-11-12","pret":-0.01197,"close":26.22}
{"ticker":"FLIR","date":"2015-11-13","pret":-0.01402,"close":26.03}
{"ticker":"FLIR","date":"2015-11-16","pret":-0.00268,"close":28.72}
{"ticker":"FLIR","date":"2015-11-17","pret":0.09903,"close":29.1}
{"ticker":"FLIR","date":"2015-11-18","pret":0.01137,"close":29.64}
{"ticker":"FLIR","date":"2015-11-19","pret":0.01632,"close":29.85}
{"ticker":"FLIR","date":"2015-11-20","pret":0.00906,"close":29.89}
{"ticker":"FLIR","date":"2015-11-23","pret":-0.00301,"close":29.91}
{"ticker":"FLIR","date":"2015-11-24","pret":0.00034,"close":30.17}
{"ticker":"FLIR","date":"2015-11-25","pret":0.00901,"close":30.21}
{"ticker":"FLIR","date":"2015-11-26"}
{"ticker":"FLIR","date":"2015-11-27","pret":0.00364,"close":30.27}
{"ticker":"FLIR","date":"2015-11-30","pret":0.00198,"close":30.56}
{"ticker":"FLIR","date":"2015-12-01","pret":0.01182,"close":30.56}
{"ticker":"FLIR","date":"2015-12-02","pret":-0.00655,"close":30.4}
{"ticker":"FLIR","date":"2015-12-03","pret":-0.0023,"close":29.93}
{"ticker":"FLIR","date":"2015-12-04","pret":-0.01359,"close":30.43}
{"ticker":"FLIR","date":"2015-12-07","pret":0.01062,"close":29.87}
{"ticker":"FLIR","date":"2015-12-08","pret":-0.03665,"close":29.7}
{"ticker":"FLIR","date":"2015-12-09","pret":0.00819,"close":29.49}
{"ticker":"FLIR","date":"2015-12-10","pret":0.00271,"close":29.35}
{"ticker":"FLIR","date":"2015-12-11","pret":-0.0157,"close":29.17}
{"ticker":"FLIR","date":"2015-12-14","pret":0.00583,"close":28.53}
{"ticker":"FLIR","date":"2015-12-15","pret":-0.01725,"close":29.02}
{"ticker":"FLIR","date":"2015-12-16","pret":0.0152,"close":29.24}
{"ticker":"FLIR","date":"2015-12-17"}
{"ticker":"FLIR","date":"2015-12-18","pret":-0.02359,"close":27.98}
{"ticker":"FLIR","date":"2015-12-21","pret":-0.01165,"close":28.2}
{"ticker":"FLIR","date":"2015-12-22","pret":0.00319,"close":28.63}
{"ticker":"FLIR","date":"2015-12-23","pret":0.0172,"close":28.98}
{"ticker":"FLIR","date":"2015-12-24","pret":0.00451,"close":28.67}
{"ticker":"FLIR","date":"2015-12-28","pret":-0.0094,"close":28.45}
{"ticker":"FLIR","date":"2015-12-29","pret":0,"close":28.67}
{"ticker":"FLIR","date":"2015-12-30","pret":-0.00035,"close":28.34}
{"ticker":"FLIR","date":"2015-12-31","pret":-0.01196,"close":28.07}
{"ticker":"FLIR","date":"2016-01-04","pret":0.00353,"close":28.75}
{"ticker":"FLIR","date":"2016-01-05","pret":0.06255,"close":30.31}
{"ticker":"FLKS","date":"2015-01-02"}
{"ticker":"FLKS","date":"2015-01-05"}
{"ticker":"FLKS","date":"2015-01-06"}
{"ticker":"FLKS","date":"2015-01-07"}
{"ticker":"FLKS","date":"2015-01-08"}
{"ticker":"FLKS","date":"2015-01-09"}
{"ticker":"FLKS","date":"2015-01-12"}
{"ticker":"FLKS","date":"2015-01-13"}
{"ticker":"FLKS","date":"2015-01-14"}
{"ticker":"FLKS","date":"2015-01-15"}
{"ticker":"FLKS","date":"2015-01-16"}
{"ticker":"FLKS","date":"2015-01-20"}
{"ticker":"FLKS","date":"2015-01-21"}
{"ticker":"FLKS","date":"2015-01-22"}
{"ticker":"FLKS","date":"2015-01-23"}
{"ticker":"FLKS","date":"2015-01-26"}
{"ticker":"FLKS","date":"2015-01-27"}
{"ticker":"FLKS","date":"2015-01-28"}
{"ticker":"FLKS","date":"2015-01-29"}
{"ticker":"FLKS","date":"2015-01-30","pret":-0.23973,"close":14.74}
{"ticker":"FLKS","date":"2015-02-02","pret":0.00932,"close":14.21}
{"ticker":"FLKS","date":"2015-02-03","pret":-0.07569,"close":13.48}
{"ticker":"FLKS","date":"2015-02-04","pret":-0.06116,"close":12.74}
{"ticker":"FLKS","date":"2015-02-05","pret":0.0053,"close":12.82}
{"ticker":"FLKS","date":"2015-02-06","pret":-0.00455,"close":13.17}
{"ticker":"FLKS","date":"2015-02-09","pret":-0.00915,"close":13.57}
{"ticker":"FLKS","date":"2015-02-10","pret":0.02572,"close":13.6}
{"ticker":"FLKS","date":"2015-02-11","pret":0.04455,"close":14.04}
{"ticker":"FLKS","date":"2015-02-12","pret":0.01418,"close":14.07}
{"ticker":"FLKS","date":"2015-02-13","pret":-0.0192,"close":13.89}
{"ticker":"FLKS","date":"2015-02-17","pret":0.01849,"close":14.42}
{"ticker":"FLKS","date":"2015-02-18","pret":0.05284,"close":14.48}
{"ticker":"FLKS","date":"2015-02-19","pret":-0.0333,"close":14.49}
{"ticker":"FLKS","date":"2015-02-20","pret":0.00207,"close":14.71}
{"ticker":"FLKS","date":"2015-02-23","pret":0.0339,"close":15.95}
{"ticker":"FLKS","date":"2015-02-24","pret":0.11273,"close":17.2}
{"ticker":"FLKS","date":"2015-02-25","pret":0.04142,"close":16.88}
{"ticker":"FLKS","date":"2015-02-26","pret":-0.02488,"close":17.53}
{"ticker":"FLKS","date":"2015-02-27","pret":0.02659,"close":17.38}
{"ticker":"FLKS","date":"2015-03-02","pret":-0.00744,"close":17.78}
{"ticker":"FLKS","date":"2015-03-03","pret":0.03,"close":19.7}
{"ticker":"FLKS","date":"2015-03-04","pret":0.08701,"close":19.5}
{"ticker":"FLKS","date":"2015-03-05","pret":0.01974,"close":18.5}
{"ticker":"FLKS","date":"2015-03-06","pret":-0.08633,"close":17.67}
{"ticker":"FLKS","date":"2015-03-09","pret":-0.03108,"close":18.26}
{"ticker":"FLKS","date":"2015-03-10","pret":0.01455,"close":18.08}
{"ticker":"FLKS","date":"2015-03-11","pret":0.00388,"close":18.16}
{"ticker":"FLKS","date":"2015-03-12","pret":0.00662,"close":18.63}
{"ticker":"FLKS","date":"2015-03-13","pret":0.02765,"close":18.39}
{"ticker":"FLKS","date":"2015-03-16","pret":-0.01075,"close":21.63}
{"ticker":"FLKS","date":"2015-03-17","pret":0.17373,"close":22.97}
{"ticker":"FLKS","date":"2015-03-18","pret":0.05953,"close":22.03}
{"ticker":"FLKS","date":"2015-03-19","pret":-0.05817,"close":19.94}
{"ticker":"FLKS","date":"2015-03-20","pret":-0.09663,"close":20.15}
{"ticker":"FLKS","date":"2015-03-23","pret":0.00399,"close":20.42}
{"ticker":"FLKS","date":"2015-03-24","pret":-0.02367,"close":21.53}
{"ticker":"FLKS","date":"2015-03-25","pret":0.09522,"close":20.05}
{"ticker":"FLKS","date":"2015-03-26","pret":-0.07554,"close":20.45}
{"ticker":"FLKS","date":"2015-03-27","pret":0.02712,"close":20.19}
{"ticker":"FLKS","date":"2015-03-30","pret":-0.01618,"close":19}
{"ticker":"FLKS","date":"2015-03-31","pret":-0.06273,"close":19.6}
{"ticker":"FLKS","date":"2015-04-01","pret":0.06124,"close":19.82}
{"ticker":"FLKS","date":"2015-04-02","pret":-0.01446,"close":21.21}
{"ticker":"FLKS","date":"2015-04-06","pret":0.05187,"close":21.65}
{"ticker":"FLKS","date":"2015-04-07","pret":0.03744,"close":20.2}
{"ticker":"FLKS","date":"2015-04-08","pret":-0.0704,"close":19.75}
{"ticker":"FLKS","date":"2015-04-09","pret":-0.01941,"close":19.93}
{"ticker":"FLKS","date":"2015-04-10","pret":-0.00252,"close":19.59}
{"ticker":"FLKS","date":"2015-04-13","pret":-0.01779,"close":19.46}
{"ticker":"FLKS","date":"2015-04-14","pret":0.03477,"close":19.66}
{"ticker":"FLKS","date":"2015-04-15","pret":-0.01046,"close":19.91}
{"ticker":"FLKS","date":"2015-04-16","pret":-0.00854,"close":19.45}
{"ticker":"FLKS","date":"2015-04-17","pret":-0.02868,"close":20.36}
{"ticker":"FLKS","date":"2015-04-20","pret":0.0702,"close":22.34}
{"ticker":"FLKS","date":"2015-04-21","pret":0.09112,"close":24.17}
{"ticker":"FLKS","date":"2015-04-22","pret":0.08228,"close":22.84}
{"ticker":"FLKS","date":"2015-04-23","pret":-0.07787,"close":22.91}
{"ticker":"FLKS","date":"2015-04-24","pret":0.00352,"close":22.56}
{"ticker":"FLKS","date":"2015-04-27","pret":-0.01058,"close":19.97}
{"ticker":"FLKS","date":"2015-04-28","pret":-0.12045,"close":19.1}
{"ticker":"FLKS","date":"2015-04-29","pret":-0.04552,"close":17.9}
{"ticker":"FLKS","date":"2015-04-30","pret":-0.07326,"close":16.72}
{"ticker":"FLKS","date":"2015-05-01","pret":-0.04964,"close":17.63}
{"ticker":"FLKS","date":"2015-05-04","pret":0.04738,"close":17.41}
{"ticker":"FLKS","date":"2015-05-05","pret":-0.01535,"close":17.39}
{"ticker":"FLKS","date":"2015-05-06","pret":-0.02672,"close":17.7}
{"ticker":"FLKS","date":"2015-05-07","pret":0.05775,"close":17.25}
{"ticker":"FLKS","date":"2015-05-08","pret":-0.03563,"close":17.58}
{"ticker":"FLKS","date":"2015-05-11","pret":0.01031,"close":17.14}
{"ticker":"FLKS","date":"2015-05-12","pret":-0.03184,"close":17.03}
{"ticker":"FLKS","date":"2015-05-13","pret":0.0146,"close":17.17}
{"ticker":"FLKS","date":"2015-05-14","pret":-0.00756,"close":16.98}
{"ticker":"FLKS","date":"2015-05-15","pret":-0.0088,"close":17.17}
{"ticker":"FLKS","date":"2015-05-18","pret":0.00353,"close":16.99}
{"ticker":"FLKS","date":"2015-05-19","pret":-0.00826,"close":17.02}
{"ticker":"FLKS","date":"2015-05-20","pret":0.01353,"close":17.12}
{"ticker":"FLKS","date":"2015-05-21","pret":0.00466,"close":17.52}
{"ticker":"FLKS","date":"2015-05-22","pret":0.02185,"close":18.06}
{"ticker":"FLKS","date":"2015-05-26","pret":0.0297,"close":18.05}
{"ticker":"FLKS","date":"2015-05-27","pret":0.00825,"close":18.16}
{"ticker":"FLKS","date":"2015-05-28","pret":-0.01212,"close":18.2}
{"ticker":"FLKS","date":"2015-05-29","pret":0.00608,"close":17.85}
{"ticker":"FLKS","date":"2015-06-01","pret":0.00055,"close":18.6}
{"ticker":"FLKS","date":"2015-06-02","pret":0.01313,"close":18.48}
{"ticker":"FLKS","date":"2015-06-03","pret":0.00542,"close":18.48}
{"ticker":"FLKS","date":"2015-06-04","pret":-0.00216,"close":17.89}
{"ticker":"FLKS","date":"2015-06-05","pret":-0.03416,"close":17.77}
{"ticker":"FLKS","date":"2015-06-08","pret":-0.00337,"close":17.81}
{"ticker":"FLKS","date":"2015-06-09","pret":-0.00394,"close":18.08}
{"ticker":"FLKS","date":"2015-06-10","pret":0.02399,"close":18.78}
{"ticker":"FLKS","date":"2015-06-11","pret":0.04104,"close":19.52}
{"ticker":"FLKS","date":"2015-06-12","pret":0.03942,"close":19.46}
{"ticker":"FLKS","date":"2015-06-15","pret":0.00608,"close":19.4}
{"ticker":"FLKS","date":"2015-06-16","pret":-0.02353,"close":19.8}
{"ticker":"FLKS","date":"2015-06-17","pret":0.02505,"close":19.92}
{"ticker":"FLKS","date":"2015-06-18","pret":0.01304,"close":19.85}
{"ticker":"FLKS","date":"2015-06-19","pret":-0.007,"close":19.75}
{"ticker":"FLKS","date":"2015-06-22","pret":0.00251,"close":19.49}
{"ticker":"FLKS","date":"2015-06-23","pret":-0.02073,"close":19.8}
{"ticker":"FLKS","date":"2015-06-24","pret":0.01168,"close":19.71}
{"ticker":"FLKS","date":"2015-06-25","pret":0.00101,"close":18.8}
{"ticker":"FLKS","date":"2015-06-26","pret":-0.04753,"close":19.48}
{"ticker":"FLKS","date":"2015-06-29","pret":0.01835,"close":17.43}
{"ticker":"FLKS","date":"2015-06-30","pret":-0.09531,"close":17.2}
{"ticker":"FLKS","date":"2015-07-01","pret":-0.00343,"close":16.66}
{"ticker":"FLKS","date":"2015-07-02","pret":-0.04756,"close":16.23}
{"ticker":"FLKS","date":"2015-07-06","pret":-0.03425,"close":15.98}
{"ticker":"FLKS","date":"2015-07-07","pret":0.01175,"close":15.48}
{"ticker":"FLKS","date":"2015-07-08","pret":-0.05499,"close":15.52}
{"ticker":"FLKS","date":"2015-07-09","pret":0.01227,"close":16.5}
{"ticker":"FLKS","date":"2015-07-10","pret":0.06221,"close":17.02}
{"ticker":"FLKS","date":"2015-07-13","pret":0.02502,"close":17.95}
{"ticker":"FLKS","date":"2015-07-14","pret":0.04542,"close":17.94}
{"ticker":"FLKS","date":"2015-07-15","pret":-0.00225,"close":17}
{"ticker":"FLKS","date":"2015-07-16","pret":-0.04024,"close":16.46}
{"ticker":"FLKS","date":"2015-07-17","pret":-0.0407,"close":16.44}
{"ticker":"FLKS","date":"2015-07-20","pret":-0.00183,"close":16.8}
{"ticker":"FLKS","date":"2015-07-21","pret":0.02059,"close":16.28}
{"ticker":"FLKS","date":"2015-07-22","pret":-0.0292,"close":16.25}
{"ticker":"FLKS","date":"2015-07-23","pret":0.00308,"close":16.33}
{"ticker":"FLKS","date":"2015-07-24","pret":0.00246,"close":16.09}
{"ticker":"FLKS","date":"2015-07-27","pret":-0.0236,"close":16.26}
{"ticker":"FLKS","date":"2015-07-28","pret":0.02667,"close":15.91}
{"ticker":"FLKS","date":"2015-07-29","pret":-0.03171,"close":15.63}
{"ticker":"FLKS","date":"2015-07-30","pret":-0.0108,"close":14.78}
{"ticker":"FLKS","date":"2015-07-31","pret":-0.05109,"close":15.59}
{"ticker":"FLKS","date":"2015-08-03","pret":0.04597,"close":15.7}
{"ticker":"FLKS","date":"2015-08-04","pret":0.00767,"close":15.38}
{"ticker":"FLKS","date":"2015-08-05","pret":-0.04761,"close":15.03}
{"ticker":"FLKS","date":"2015-08-06","pret":0.01656,"close":14.49}
{"ticker":"FLKS","date":"2015-08-07","pret":-0.04915,"close":14.41}
{"ticker":"FLKS","date":"2015-08-10","pret":-0.00484,"close":14.64}
{"ticker":"FLKS","date":"2015-08-11","pret":0.01923,"close":14.3}
{"ticker":"FLKS","date":"2015-08-12","pret":-0.03461,"close":14.51}
{"ticker":"FLKS","date":"2015-08-13","pret":0.0216,"close":14.27}
{"ticker":"FLKS","date":"2015-08-14","pret":-0.0223,"close":14.32}
{"ticker":"FLKS","date":"2015-08-17","pret":0.00141,"close":14.44}
{"ticker":"FLKS","date":"2015-08-18","pret":0.02227,"close":14.66}
{"ticker":"FLKS","date":"2015-08-19","pret":0.02111,"close":14.66}
{"ticker":"FLKS","date":"2015-08-20","pret":-0.0218,"close":13.81}
{"ticker":"FLKS","date":"2015-08-21","pret":-0.0721,"close":13.13}
{"ticker":"FLKS","date":"2015-08-24","pret":-0.03541,"close":13.28}
{"ticker":"FLKS","date":"2015-08-25","pret":0.0746,"close":12.73}
{"ticker":"FLKS","date":"2015-08-26","pret":-0.07767,"close":12.32}
{"ticker":"FLKS","date":"2015-08-27","pret":-0.04806,"close":12.16}
{"ticker":"FLKS","date":"2015-08-28","pret":-0.027,"close":12.41}
{"ticker":"FLKS","date":"2015-08-31","pret":0.0278,"close":12.03}
{"ticker":"FLKS","date":"2015-09-01","pret":-0.042,"close":11.52}
{"ticker":"FLKS","date":"2015-09-02","pret":-0.01526,"close":11.85}
{"ticker":"FLKS","date":"2015-09-03","pret":0.02112,"close":11.45}
{"ticker":"FLKS","date":"2015-09-04","pret":-0.05411,"close":11.39}
{"ticker":"FLKS","date":"2015-09-08","pret":0.02871,"close":12.46}
{"ticker":"FLKS","date":"2015-09-09","pret":0.0807,"close":12.92}
{"ticker":"FLKS","date":"2015-09-10","pret":0.01492,"close":14.43}
{"ticker":"FLKS","date":"2015-09-11","pret":0.10917,"close":14.29}
{"ticker":"FLKS","date":"2015-09-14","pret":0.02416,"close":13.86}
{"ticker":"FLKS","date":"2015-09-15","pret":-0.05612,"close":14.09}
{"ticker":"FLKS","date":"2015-09-16","pret":0.02634,"close":15.27}
{"ticker":"FLKS","date":"2015-09-17","pret":0.06397,"close":15.91}
{"ticker":"FLKS","date":"2015-09-18","pret":0.03243,"close":14.49}
{"ticker":"FLKS","date":"2015-09-21","pret":-0.0437,"close":13.42}
{"ticker":"FLKS","date":"2015-09-22","pret":-0.12254,"close":13.15}
{"ticker":"FLKS","date":"2015-09-23","pret":-0.00151,"close":13.48}
{"ticker":"FLKS","date":"2015-09-24","pret":0.01943,"close":12.76}
{"ticker":"FLKS","date":"2015-09-25","pret":-0.03848,"close":12.26}
{"ticker":"FLKS","date":"2015-09-28","pret":-0.08841,"close":10}
{"ticker":"FLKS","date":"2015-09-29","pret":-0.17395,"close":10.41}
{"ticker":"FLKS","date":"2015-09-30","pret":0.0611,"close":12.01}
{"ticker":"FLKS","date":"2015-10-01","pret":0.132,"close":12.52}
{"ticker":"FLKS","date":"2015-10-02","pret":0.01554,"close":12.46}
{"ticker":"FLKS","date":"2015-10-05","pret":0.0288,"close":12.71}
{"ticker":"FLKS","date":"2015-10-06","pret":-0.00633,"close":12.21}
{"ticker":"FLKS","date":"2015-10-07","pret":-0.02817,"close":12.29}
{"ticker":"FLKS","date":"2015-10-08","pret":0.01539,"close":12.83}
{"ticker":"FLKS","date":"2015-10-09","pret":-0.05028,"close":11.8}
{"ticker":"FLKS","date":"2015-10-12","pret":0.0059,"close":11.61}
{"ticker":"FLKS","date":"2015-10-13","pret":-0.02467,"close":10.66}
{"ticker":"FLKS","date":"2015-10-14","pret":-0.09859,"close":10.24}
{"ticker":"FLKS","date":"2015-10-15","pret":-0.02991,"close":10.93}
{"ticker":"FLKS","date":"2015-10-16","pret":0.07906,"close":10.98}
{"ticker":"FLKS","date":"2015-10-19","pret":-0.02196,"close":10.67}
{"ticker":"FLKS","date":"2015-10-20","pret":-0.00836,"close":10.38}
{"ticker":"FLKS","date":"2015-10-21","pret":-0.0122,"close":9.71}
{"ticker":"FLKS","date":"2015-10-22","pret":-0.07549,"close":9.79}
{"ticker":"FLKS","date":"2015-10-23","pret":0.02315,"close":10.53}
{"ticker":"FLKS","date":"2015-10-26","pret":0.04855,"close":11.08}
{"ticker":"FLKS","date":"2015-10-27","pret":0.04177,"close":11.09}
{"ticker":"FLKS","date":"2015-10-28","pret":0,"close":11.54}
{"ticker":"FLKS","date":"2015-10-29","pret":0.04792,"close":11.01}
{"ticker":"FLKS","date":"2015-10-30","pret":-0.04883,"close":11.33}
{"ticker":"FLKS","date":"2015-11-02","pret":0.03399,"close":11.41}
{"ticker":"FLKS","date":"2015-11-03","pret":0.00088,"close":11.47}
{"ticker":"FLKS","date":"2015-11-04","pret":0.03878,"close":11.51}
{"ticker":"FLKS","date":"2015-11-05","pret":-0.02829,"close":11.04}
{"ticker":"FLKS","date":"2015-11-06","pret":-0.04173,"close":11.03}
{"ticker":"FLKS","date":"2015-11-09","pret":-0.00272,"close":11.44}
{"ticker":"FLKS","date":"2015-11-10","pret":0.03396,"close":11.11}
{"ticker":"FLKS","date":"2015-11-11","pret":-0.01327,"close":11.05}
{"ticker":"FLKS","date":"2015-11-12","pret":-0.02525,"close":11.06}
{"ticker":"FLKS","date":"2015-11-13","pret":0.01541,"close":11.02}
{"ticker":"FLKS","date":"2015-11-16","pret":-0.01176,"close":11.34}
{"ticker":"FLKS","date":"2015-11-17","pret":0.03926,"close":11.36}
{"ticker":"FLKS","date":"2015-11-18","pret":0.00262,"close":11.28}
{"ticker":"FLKS","date":"2015-11-19","pret":-0.01406,"close":11.14}
{"ticker":"FLKS","date":"2015-11-20","pret":-0.008,"close":11.15}
{"ticker":"FLKS","date":"2015-11-23","pret":0.01065,"close":11.58}
{"ticker":"FLKS","date":"2015-11-24","pret":0.02441,"close":11.86}
{"ticker":"FLKS","date":"2015-11-25","pret":0.01793,"close":12.32}
{"ticker":"FLKS","date":"2015-11-26"}
{"ticker":"FLKS","date":"2015-11-27","pret":0.0471,"close":12.33}
{"ticker":"FLKS","date":"2015-11-30","pret":0.00081,"close":12.1}
{"ticker":"FLKS","date":"2015-12-01","pret":-0.02119,"close":12.25}
{"ticker":"FLKS","date":"2015-12-02","pret":0.02922,"close":12.36}
{"ticker":"FLKS","date":"2015-12-03","pret":0.0008,"close":12.12}
{"ticker":"FLKS","date":"2015-12-04","pret":-0.03167,"close":12.06}
{"ticker":"FLKS","date":"2015-12-07","pret":0.00082,"close":12.07}
{"ticker":"FLKS","date":"2015-12-08","pret":-0.00828,"close":11.98}
{"ticker":"FLKS","date":"2015-12-09","pret":-0.00166,"close":11.95}
{"ticker":"FLKS","date":"2015-12-10","pret":0,"close":12.14}
{"ticker":"FLKS","date":"2015-12-11","pret":0.00829,"close":11.97}
{"ticker":"FLKS","date":"2015-12-14","pret":-0.02002,"close":12.07}
{"ticker":"FLKS","date":"2015-12-15","pret":0.03151,"close":12.19}
{"ticker":"FLKS","date":"2015-12-16","pret":-0.00737,"close":12.24}
{"ticker":"FLKS","date":"2015-12-17"}
{"ticker":"FLKS","date":"2015-12-18","pret":0.01307,"close":11.86}
{"ticker":"FLKS","date":"2015-12-21","pret":-0.02966,"close":12.56}
{"ticker":"FLKS","date":"2015-12-22","pret":0.05451,"close":12.09}
{"ticker":"FLKS","date":"2015-12-23","pret":-0.04452,"close":12}
{"ticker":"FLKS","date":"2015-12-24","pret":-0.00664,"close":12.24}
{"ticker":"FLKS","date":"2015-12-28","pret":0.01898,"close":11.96}
{"ticker":"FLKS","date":"2015-12-29","pret":-0.01898,"close":12.53}
{"ticker":"FLKS","date":"2015-12-30","pret":0.02225,"close":12.4}
{"ticker":"FLKS","date":"2015-12-31","pret":0,"close":12.45}
{"ticker":"FLKS","date":"2016-01-04","pret":-0.02726,"close":12.48}
{"ticker":"FLKS","date":"2016-01-05","pret":0.02808,"close":12.07}
{"ticker":"FLO","date":"2015-01-02","pret":-0.01897,"close":19.14}
{"ticker":"FLO","date":"2015-01-05","pret":-0.01198,"close":18.91}
{"ticker":"FLO","date":"2015-01-06","pret":-0.00736,"close":18.85}
{"ticker":"FLO","date":"2015-01-07","pret":0.00369,"close":19.27}
{"ticker":"FLO","date":"2015-01-08","pret":0.02081,"close":19.76}
{"ticker":"FLO","date":"2015-01-09","pret":0.01634,"close":19.45}
{"ticker":"FLO","date":"2015-01-12","pret":-0.01531,"close":19.49}
{"ticker":"FLO","date":"2015-01-13","pret":0.01074,"close":19.62}
{"ticker":"FLO","date":"2015-01-14","pret":-0.00972,"close":19.7}
{"ticker":"FLO","date":"2015-01-15","pret":0.01479,"close":19.6}
{"ticker":"FLO","date":"2015-01-16","pret":-0.00711,"close":19.71}
{"ticker":"FLO","date":"2015-01-20","pret":0.00559,"close":20.09}
{"ticker":"FLO","date":"2015-01-21","pret":0.01809,"close":20.1}
{"ticker":"FLO","date":"2015-01-22","pret":0.00447,"close":20.29}
{"ticker":"FLO","date":"2015-01-23","pret":-0.00946,"close":20}
{"ticker":"FLO","date":"2015-01-26","pret":0.0015,"close":20.18}
{"ticker":"FLO","date":"2015-01-27","pret":-0.0015,"close":20.08}
{"ticker":"FLO","date":"2015-01-28","pret":0.00847,"close":20.01}
{"ticker":"FLO","date":"2015-01-29","pret":-0.00697,"close":19.96}
{"ticker":"FLO","date":"2015-01-30","pret":-0.00954,"close":19.56}
{"ticker":"FLO","date":"2015-02-02","pret":-0.0132,"close":19.72}
{"ticker":"FLO","date":"2015-02-03","pret":0.0127,"close":19.9}
{"ticker":"FLO","date":"2015-02-04","pret":0.00202,"close":19.91}
{"ticker":"FLO","date":"2015-02-05","pret":0.00703,"close":20.05}
{"ticker":"FLO","date":"2015-02-06","pret":0.00549,"close":19.91}
{"ticker":"FLO","date":"2015-02-09","pret":-0.01252,"close":19.81}
{"ticker":"FLO","date":"2015-02-10","pret":0.00502,"close":19.9}
{"ticker":"FLO","date":"2015-02-11","pret":-0.00502,"close":19.57}
{"ticker":"FLO","date":"2015-02-12","pret":-0.00252,"close":21.3}
{"ticker":"FLO","date":"2015-02-13","pret":0.06879,"close":21.68}
{"ticker":"FLO","date":"2015-02-17","pret":0.02099,"close":21.61}
{"ticker":"FLO","date":"2015-02-18","pret":-0.00463,"close":21.84}
{"ticker":"FLO","date":"2015-02-19","pret":0.01336,"close":21.88}
{"ticker":"FLO","date":"2015-02-20","pret":-0.00275,"close":22.08}
{"ticker":"FLO","date":"2015-02-23","pret":0.01277,"close":21.99}
{"ticker":"FLO","date":"2015-02-24","pret":-0.00454,"close":21.73}
{"ticker":"FLO","date":"2015-02-25","pret":-0.01329,"close":21.54}
{"ticker":"FLO","date":"2015-02-26","pret":-0.0037,"close":21.43}
{"ticker":"FLO","date":"2015-02-27","pret":-0.00604,"close":21.64}
{"ticker":"FLO","date":"2015-03-02","pret":0.01019,"close":21.68}
{"ticker":"FLO","date":"2015-03-03","pret":-0.00462,"close":21.74}
{"ticker":"FLO","date":"2015-03-04","pret":0.00093,"close":21.56}
{"ticker":"FLO","date":"2015-03-05","pret":0.00092,"close":21.47}
{"ticker":"FLO","date":"2015-03-06","pret":-0.01397,"close":20.85}
{"ticker":"FLO","date":"2015-03-09","pret":-0.01989,"close":21.07}
{"ticker":"FLO","date":"2015-03-10","pret":0,"close":20.62}
{"ticker":"FLO","date":"2015-03-11","pret":-0.01251,"close":20.69}
{"ticker":"FLO","date":"2015-03-12","pret":0.00628,"close":21.15}
{"ticker":"FLO","date":"2015-03-13","pret":0.01291,"close":21.08}
{"ticker":"FLO","date":"2015-03-16","pret":0.00757,"close":21.43}
{"ticker":"FLO","date":"2015-03-17","pret":0.00798,"close":21.75}
{"ticker":"FLO","date":"2015-03-18","pret":0.01532,"close":21.92}
{"ticker":"FLO","date":"2015-03-19","pret":0.00597,"close":21.75}
{"ticker":"FLO","date":"2015-03-20","pret":0.0073,"close":21.84}
{"ticker":"FLO","date":"2015-03-23","pret":-0.00501,"close":21.86}
{"ticker":"FLO","date":"2015-03-24","pret":0.00091,"close":21.5}
{"ticker":"FLO","date":"2015-03-25","pret":-0.0124,"close":21.72}
{"ticker":"FLO","date":"2015-03-26","pret":0.00046,"close":21.67}
{"ticker":"FLO","date":"2015-03-27","pret":0.00046,"close":22.44}
{"ticker":"FLO","date":"2015-03-30","pret":0.04115,"close":22.78}
{"ticker":"FLO","date":"2015-03-31","pret":0.00618,"close":22.74}
{"ticker":"FLO","date":"2015-04-01","pret":0,"close":22.96}
{"ticker":"FLO","date":"2015-04-02","pret":0.02048,"close":23.14}
{"ticker":"FLO","date":"2015-04-06","pret":-0.00389,"close":23.27}
{"ticker":"FLO","date":"2015-04-07","pret":0.00604,"close":22.94}
{"ticker":"FLO","date":"2015-04-08","pret":-0.01387,"close":23.14}
{"ticker":"FLO","date":"2015-04-09","pret":0.00999,"close":23.3}
{"ticker":"FLO","date":"2015-04-10","pret":0.00946,"close":23.26}
{"ticker":"FLO","date":"2015-04-13","pret":-0.00386,"close":23.29}
{"ticker":"FLO","date":"2015-04-14","pret":0.00172,"close":23.37}
{"ticker":"FLO","date":"2015-04-15","pret":0.00471,"close":23.08}
{"ticker":"FLO","date":"2015-04-16","pret":-0.01506,"close":23.01}
{"ticker":"FLO","date":"2015-04-17","pret":-0.00871,"close":22.76}
{"ticker":"FLO","date":"2015-04-20","pret":-0.00088,"close":22.64}
{"ticker":"FLO","date":"2015-04-21","pret":-0.00659,"close":22.53}
{"ticker":"FLO","date":"2015-04-22","pret":-0.00574,"close":22.5}
{"ticker":"FLO","date":"2015-04-23","pret":-0.00444,"close":22.51}
{"ticker":"FLO","date":"2015-04-24","pret":0.00355,"close":22.31}
{"ticker":"FLO","date":"2015-04-27","pret":-0.00578,"close":22.38}
{"ticker":"FLO","date":"2015-04-28","pret":0,"close":22.4}
{"ticker":"FLO","date":"2015-04-29","pret":-0.00358,"close":22.37}
{"ticker":"FLO","date":"2015-04-30","pret":-0.00134,"close":22.34}
{"ticker":"FLO","date":"2015-05-01","pret":0.00492,"close":22.52}
{"ticker":"FLO","date":"2015-05-04","pret":0.00312,"close":22.57}
{"ticker":"FLO","date":"2015-05-05","pret":0.00089,"close":22.3}
{"ticker":"FLO","date":"2015-05-06","pret":-0.0049,"close":22.26}
{"ticker":"FLO","date":"2015-05-07","pret":-0.01032,"close":22.55}
{"ticker":"FLO","date":"2015-05-08","pret":0.02406,"close":22.69}
{"ticker":"FLO","date":"2015-05-11","pret":-0.00441,"close":22.86}
{"ticker":"FLO","date":"2015-05-12","pret":0.00573,"close":22.95}
{"ticker":"FLO","date":"2015-05-13","pret":0.01093,"close":22.95}
{"ticker":"FLO","date":"2015-05-14","pret":0.00391,"close":23.15}
{"ticker":"FLO","date":"2015-05-15","pret":0.00605,"close":23.16}
{"ticker":"FLO","date":"2015-05-18","pret":-0.00648,"close":23.37}
{"ticker":"FLO","date":"2015-05-19","pret":0.0142,"close":23.42}
{"ticker":"FLO","date":"2015-05-20","pret":-0.00043,"close":23.51}
{"ticker":"FLO","date":"2015-05-21","pret":0.00299,"close":23.37}
{"ticker":"FLO","date":"2015-05-22","pret":-0.00342,"close":23.12}
{"ticker":"FLO","date":"2015-05-26","pret":-0.01639,"close":22.93}
{"ticker":"FLO","date":"2015-05-27","pret":-0.00348,"close":23.08}
{"ticker":"FLO","date":"2015-05-28","pret":0.00131,"close":21.64}
{"ticker":"FLO","date":"2015-05-29","pret":-0.06387,"close":22.46}
{"ticker":"FLO","date":"2015-06-01","pret":0.04451,"close":22.09}
{"ticker":"FLO","date":"2015-06-02","pret":-0.02246,"close":21.93}
{"ticker":"FLO","date":"2015-06-03","pret":0.00136,"close":22.08}
{"ticker":"FLO","date":"2015-06-04","pret":0.00136,"close":21.86}
{"ticker":"FLO","date":"2015-06-05","pret":-0.0091,"close":21.79}
{"ticker":"FLO","date":"2015-06-08","pret":-0.00321,"close":21.65}
{"ticker":"FLO","date":"2015-06-09","pret":-0.0069,"close":21.57}
{"ticker":"FLO","date":"2015-06-10","pret":0.00138,"close":21.9}
{"ticker":"FLO","date":"2015-06-11","pret":0.0101,"close":21.86}
{"ticker":"FLO","date":"2015-06-12","pret":-0.00641,"close":21.72}
{"ticker":"FLO","date":"2015-06-15","pret":-0.00692,"close":21.58}
{"ticker":"FLO","date":"2015-06-16","pret":-0.00278,"close":21.67}
{"ticker":"FLO","date":"2015-06-17","pret":0.00232,"close":21.57}
{"ticker":"FLO","date":"2015-06-18","pret":0.00185,"close":21.62}
{"ticker":"FLO","date":"2015-06-19","pret":0.00185,"close":21.63}
{"ticker":"FLO","date":"2015-06-22","pret":0.00322,"close":21.92}
{"ticker":"FLO","date":"2015-06-23","pret":0.01006,"close":22.01}
{"ticker":"FLO","date":"2015-06-24","pret":0.00273,"close":21.96}
{"ticker":"FLO","date":"2015-06-25","pret":-0.00182,"close":21.61}
{"ticker":"FLO","date":"2015-06-26","pret":-0.01466,"close":21.72}
{"ticker":"FLO","date":"2015-06-29","pret":-0.00555,"close":21.29}
{"ticker":"FLO","date":"2015-06-30","pret":-0.00605,"close":21.15}
{"ticker":"FLO","date":"2015-07-01","pret":-0.0075,"close":21.19}
{"ticker":"FLO","date":"2015-07-02","pret":0.00329,"close":20.82}
{"ticker":"FLO","date":"2015-07-06","pret":-0.0358,"close":20.47}
{"ticker":"FLO","date":"2015-07-07","pret":-0.00536,"close":21.01}
{"ticker":"FLO","date":"2015-07-08","pret":0.01935,"close":21.01}
{"ticker":"FLO","date":"2015-07-09","pret":0.01852,"close":21.02}
{"ticker":"FLO","date":"2015-07-10","pret":-0.00094,"close":21.15}
{"ticker":"FLO","date":"2015-07-13","pret":0.00047,"close":21.23}
{"ticker":"FLO","date":"2015-07-14","pret":0,"close":21.24}
{"ticker":"FLO","date":"2015-07-15","pret":-0.00236,"close":20.93}
{"ticker":"FLO","date":"2015-07-16","pret":-0.00473,"close":21.24}
{"ticker":"FLO","date":"2015-07-17","pret":0.00473,"close":21.12}
{"ticker":"FLO","date":"2015-07-20","pret":-0.00331,"close":21.24}
{"ticker":"FLO","date":"2015-07-21","pret":0.00378,"close":20.92}
{"ticker":"FLO","date":"2015-07-22","pret":-0.01329,"close":21}
{"ticker":"FLO","date":"2015-07-23","pret":0.00429,"close":20.97}
{"ticker":"FLO","date":"2015-07-24","pret":-0.00381,"close":20.79}
{"ticker":"FLO","date":"2015-07-27","pret":-0.01298,"close":20.8}
{"ticker":"FLO","date":"2015-07-28","pret":0.00915,"close":21.1}
{"ticker":"FLO","date":"2015-07-29","pret":0.01191,"close":21.5}
{"ticker":"FLO","date":"2015-07-30","pret":0.01598,"close":21.49}
{"ticker":"FLO","date":"2015-07-31","pret":0.00558,"close":21.66}
{"ticker":"FLO","date":"2015-08-03","pret":0.00278,"close":21.68}
{"ticker":"FLO","date":"2015-08-04","pret":0.00092,"close":21.92}
{"ticker":"FLO","date":"2015-08-05","pret":0.01604,"close":22}
{"ticker":"FLO","date":"2015-08-06","pret":0.00363,"close":21.8}
{"ticker":"FLO","date":"2015-08-07","pret":-0.01322,"close":21.81}
{"ticker":"FLO","date":"2015-08-10","pret":0.00549,"close":22}
{"ticker":"FLO","date":"2015-08-11","pret":-0.00458,"close":22.02}
{"ticker":"FLO","date":"2015-08-12","pret":0.00138,"close":22.03}
{"ticker":"FLO","date":"2015-08-13","pret":0.02755,"close":23.44}
{"ticker":"FLO","date":"2015-08-14","pret":0.05207,"close":24.02}
{"ticker":"FLO","date":"2015-08-17","pret":0.01219,"close":24.44}
{"ticker":"FLO","date":"2015-08-18","pret":0.0178,"close":24.09}
{"ticker":"FLO","date":"2015-08-19","pret":-0.01405,"close":23.91}
{"ticker":"FLO","date":"2015-08-20","pret":-0.01467,"close":23.69}
{"ticker":"FLO","date":"2015-08-21","pret":-0.0072,"close":23.31}
{"ticker":"FLO","date":"2015-08-24","pret":-0.04658,"close":22.44}
{"ticker":"FLO","date":"2015-08-25","pret":0.02247,"close":22.17}
{"ticker":"FLO","date":"2015-08-26","pret":-0.01936,"close":22.67}
{"ticker":"FLO","date":"2015-08-27","pret":0.01543,"close":22.94}
{"ticker":"FLO","date":"2015-08-28","pret":-0.00526,"close":22.8}
{"ticker":"FLO","date":"2015-08-31","pret":0.00264,"close":23.21}
{"ticker":"FLO","date":"2015-09-01","pret":0.00263,"close":22.83}
{"ticker":"FLO","date":"2015-09-02","pret":0.00784,"close":23.44}
{"ticker":"FLO","date":"2015-09-03","pret":0.01977,"close":23.71}
{"ticker":"FLO","date":"2015-09-04","pret":-0.00426,"close":23.42}
{"ticker":"FLO","date":"2015-09-08","pret":0.01358,"close":23.88}
{"ticker":"FLO","date":"2015-09-09","pret":0.01174,"close":23.91}
{"ticker":"FLO","date":"2015-09-10","pret":-0.00125,"close":24.12}
{"ticker":"FLO","date":"2015-09-11","pret":0.00292,"close":24.22}
{"ticker":"FLO","date":"2015-09-14","pret":0.00705,"close":24}
{"ticker":"FLO","date":"2015-09-15","pret":-0.00663,"close":24.29}
{"ticker":"FLO","date":"2015-09-16","pret":0.01199,"close":24.35}
{"ticker":"FLO","date":"2015-09-17","pret":0.00614,"close":24.45}
{"ticker":"FLO","date":"2015-09-18","pret":-0.0115,"close":24.24}
{"ticker":"FLO","date":"2015-09-21","pret":0.00741,"close":24.36}
{"ticker":"FLO","date":"2015-09-22","pret":0,"close":24.74}
{"ticker":"FLO","date":"2015-09-23","pret":0.01344,"close":25.31}
{"ticker":"FLO","date":"2015-09-24","pret":0.02082,"close":25.4}
{"ticker":"FLO","date":"2015-09-25","pret":0.01103,"close":25.4}
{"ticker":"FLO","date":"2015-09-28","pret":-0.00708,"close":25.24}
{"ticker":"FLO","date":"2015-09-29","pret":-0.00237,"close":24.65}
{"ticker":"FLO","date":"2015-09-30","pret":-0.01877,"close":24.74}
{"ticker":"FLO","date":"2015-10-01","pret":-0.00282,"close":25.08}
{"ticker":"FLO","date":"2015-10-02","pret":0.00685,"close":25.1}
{"ticker":"FLO","date":"2015-10-05","pret":0.01435,"close":25.63}
{"ticker":"FLO","date":"2015-10-06","pret":0.01687,"close":25.49}
{"ticker":"FLO","date":"2015-10-07","pret":-0.0039,"close":25.88}
{"ticker":"FLO","date":"2015-10-08","pret":0.01088,"close":25.82}
{"ticker":"FLO","date":"2015-10-09","pret":-0.00039,"close":26.03}
{"ticker":"FLO","date":"2015-10-12","pret":0.0077,"close":26.19}
{"ticker":"FLO","date":"2015-10-13","pret":0.00153,"close":26.33}
{"ticker":"FLO","date":"2015-10-14","pret":0.00839,"close":25.7}
{"ticker":"FLO","date":"2015-10-15","pret":-0.02033,"close":25.34}
{"ticker":"FLO","date":"2015-10-16","pret":-0.01562,"close":26.01}
{"ticker":"FLO","date":"2015-10-19","pret":0.02258,"close":26.25}
{"ticker":"FLO","date":"2015-10-20","pret":0.00537,"close":25.81}
{"ticker":"FLO","date":"2015-10-21","pret":-0.01,"close":26.09}
{"ticker":"FLO","date":"2015-10-22","pret":0.01535,"close":26.83}
{"ticker":"FLO","date":"2015-10-23","pret":0.0289,"close":27.05}
{"ticker":"FLO","date":"2015-10-26","pret":-0.00037,"close":26.87}
{"ticker":"FLO","date":"2015-10-27","pret":-0.01042,"close":26.91}
{"ticker":"FLO","date":"2015-10-28","pret":0.00708,"close":26.83}
{"ticker":"FLO","date":"2015-10-29","pret":-0.00484,"close":27.09}
{"ticker":"FLO","date":"2015-10-30","pret":0.00891,"close":27}
{"ticker":"FLO","date":"2015-11-02","pret":-0.00148,"close":26.96}
{"ticker":"FLO","date":"2015-11-03","pret":-0.00408,"close":26.92}
{"ticker":"FLO","date":"2015-11-04","pret":0.00297,"close":26.9}
{"ticker":"FLO","date":"2015-11-05","pret":-0.0026,"close":27}
{"ticker":"FLO","date":"2015-11-06","pret":-0.00112,"close":26.68}
{"ticker":"FLO","date":"2015-11-09","pret":-0.01123,"close":26.57}
{"ticker":"FLO","date":"2015-11-10","pret":-0.00339,"close":26.96}
{"ticker":"FLO","date":"2015-11-11","pret":0.0213,"close":26.64}
{"ticker":"FLO","date":"2015-11-12","pret":-0.07283,"close":23.52}
{"ticker":"FLO","date":"2015-11-13","pret":-0.07512,"close":23.51}
{"ticker":"FLO","date":"2015-11-16","pret":0.00214,"close":23.5}
{"ticker":"FLO","date":"2015-11-17","pret":0.00554,"close":23.48}
{"ticker":"FLO","date":"2015-11-18","pret":-0.0017,"close":23.52}
{"ticker":"FLO","date":"2015-11-19","pret":0.0034,"close":23.63}
{"ticker":"FLO","date":"2015-11-20","pret":0.00888,"close":23.26}
{"ticker":"FLO","date":"2015-11-23","pret":-0.01955,"close":23.45}
{"ticker":"FLO","date":"2015-11-24","pret":0.00471,"close":23.82}
{"ticker":"FLO","date":"2015-11-25","pret":0.01946,"close":23.81}
{"ticker":"FLO","date":"2015-11-26"}
{"ticker":"FLO","date":"2015-11-27","pret":-0.00336,"close":24.07}
{"ticker":"FLO","date":"2015-11-30","pret":0.01295,"close":23.52}
{"ticker":"FLO","date":"2015-12-01","pret":-0.02224,"close":23.36}
{"ticker":"FLO","date":"2015-12-02","pret":-0.01884,"close":22.65}
{"ticker":"FLO","date":"2015-12-03","pret":-0.02097,"close":22.19}
{"ticker":"FLO","date":"2015-12-04","pret":-0.01647,"close":22.36}
{"ticker":"FLO","date":"2015-12-07","pret":0.00403,"close":22.01}
{"ticker":"FLO","date":"2015-12-08","pret":-0.02123,"close":22.23}
{"ticker":"FLO","date":"2015-12-09","pret":0.00773,"close":21.75}
{"ticker":"FLO","date":"2015-12-10","pret":-0.01645,"close":21.64}
{"ticker":"FLO","date":"2015-12-11","pret":-0.01018,"close":21.61}
{"ticker":"FLO","date":"2015-12-14","pret":0.0014,"close":21.9}
{"ticker":"FLO","date":"2015-12-15","pret":0.02524,"close":21.95}
{"ticker":"FLO","date":"2015-12-16","pret":0.00542,"close":22.24}
{"ticker":"FLO","date":"2015-12-17"}
{"ticker":"FLO","date":"2015-12-18","pret":-0.00678,"close":21.92}
{"ticker":"FLO","date":"2015-12-21","pret":0,"close":22.03}
{"ticker":"FLO","date":"2015-12-22","pret":0.00272,"close":22.32}
{"ticker":"FLO","date":"2015-12-23","pret":0.01438,"close":22.4}
{"ticker":"FLO","date":"2015-12-24","pret":-0.00268,"close":22}
{"ticker":"FLO","date":"2015-12-28","pret":-0.01896,"close":21.97}
{"ticker":"FLO","date":"2015-12-29","pret":0.005,"close":21.94}
{"ticker":"FLO","date":"2015-12-30","pret":-0.00546,"close":21.81}
{"ticker":"FLO","date":"2015-12-31","pret":-0.00824,"close":21.49}
{"ticker":"FLO","date":"2016-01-04","pret":-0.01809,"close":21.49}
{"ticker":"FLO","date":"2016-01-05","pret":0.01025,"close":21.61}
{"ticker":"FLR","date":"2015-01-02","pret":-0.00803,"close":60.69}
{"ticker":"FLR","date":"2015-01-05","pret":-0.01342,"close":58.56}
{"ticker":"FLR","date":"2015-01-06","pret":-0.0243,"close":58}
{"ticker":"FLR","date":"2015-01-07","pret":-0.00051,"close":57.86}
{"ticker":"FLR","date":"2015-01-08","pret":-0.00034,"close":59.66}
{"ticker":"FLR","date":"2015-01-09","pret":0.02014,"close":57.71}
{"ticker":"FLR","date":"2015-01-12","pret":-0.03652,"close":56.18}
{"ticker":"FLR","date":"2015-01-13","pret":-0.01913,"close":55.63}
{"ticker":"FLR","date":"2015-01-14","pret":-0.0293,"close":54.01}
{"ticker":"FLR","date":"2015-01-15","pret":-0.00972,"close":52.7}
{"ticker":"FLR","date":"2015-01-16","pret":-0.03011,"close":54.03}
{"ticker":"FLR","date":"2015-01-20","pret":0.0229,"close":54.44}
{"ticker":"FLR","date":"2015-01-21","pret":0.01089,"close":55.76}
{"ticker":"FLR","date":"2015-01-22","pret":0.01494,"close":54.96}
{"ticker":"FLR","date":"2015-01-23","pret":-0.01128,"close":54.31}
{"ticker":"FLR","date":"2015-01-26","pret":-0.00716,"close":55.12}
{"ticker":"FLR","date":"2015-01-27","pret":-0.01466,"close":54.16}
{"ticker":"FLR","date":"2015-01-28","pret":0.01503,"close":52.21}
{"ticker":"FLR","date":"2015-01-29","pret":-0.03905,"close":53.04}
{"ticker":"FLR","date":"2015-01-30","pret":0.00344,"close":53.59}
{"ticker":"FLR","date":"2015-02-02","pret":0.02933,"close":55.59}
{"ticker":"FLR","date":"2015-02-03","pret":0.01197,"close":56.72}
{"ticker":"FLR","date":"2015-02-04","pret":0.02227,"close":54.35}
{"ticker":"FLR","date":"2015-02-05","pret":-0.01861,"close":55.72}
{"ticker":"FLR","date":"2015-02-06","pret":0.02058,"close":55.08}
{"ticker":"FLR","date":"2015-02-09","pret":-0.01367,"close":56.09}
{"ticker":"FLR","date":"2015-02-10","pret":0.01849,"close":55.65}
{"ticker":"FLR","date":"2015-02-11","pret":-0.01668,"close":55.49}
{"ticker":"FLR","date":"2015-02-12","pret":0.01329,"close":56.36}
{"ticker":"FLR","date":"2015-02-13","pret":0.01488,"close":57.78}
{"ticker":"FLR","date":"2015-02-17","pret":0.01136,"close":57.57}
{"ticker":"FLR","date":"2015-02-18","pret":0.01586,"close":59.09}
{"ticker":"FLR","date":"2015-02-19","pret":-0.00343,"close":59.44}
{"ticker":"FLR","date":"2015-02-20","pret":0.01533,"close":59.33}
{"ticker":"FLR","date":"2015-02-23","pret":-0.00474,"close":59.05}
{"ticker":"FLR","date":"2015-02-24","pret":0.00153,"close":59.25}
{"ticker":"FLR","date":"2015-02-25","pret":0.00844,"close":59.18}
{"ticker":"FLR","date":"2015-02-26","pret":-0.00726,"close":58.12}
{"ticker":"FLR","date":"2015-02-27","pret":-0.01347,"close":58}
{"ticker":"FLR","date":"2015-03-02","pret":-0.00482,"close":58.48}
{"ticker":"FLR","date":"2015-03-03","pret":0.00602,"close":58.4}
{"ticker":"FLR","date":"2015-03-04","pret":-0.00533,"close":57.88}
{"ticker":"FLR","date":"2015-03-05","pret":-0.00294,"close":58.1}
{"ticker":"FLR","date":"2015-03-06","pret":-0.00433,"close":57.29}
{"ticker":"FLR","date":"2015-03-09","pret":-0.00488,"close":57.87}
{"ticker":"FLR","date":"2015-03-10","pret":0.00522,"close":57}
{"ticker":"FLR","date":"2015-03-11","pret":-0.01152,"close":57.12}
{"ticker":"FLR","date":"2015-03-12","pret":0.00822,"close":57.9}
{"ticker":"FLR","date":"2015-03-13","pret":0.00296,"close":56.69}
{"ticker":"FLR","date":"2015-03-16","pret":-0.01575,"close":57.41}
{"ticker":"FLR","date":"2015-03-17","pret":0.00808,"close":57.16}
{"ticker":"FLR","date":"2015-03-18","pret":-0.00333,"close":58.28}
{"ticker":"FLR","date":"2015-03-19","pret":0.01689,"close":56.77}
{"ticker":"FLR","date":"2015-03-20","pret":-0.01303,"close":57.29}
{"ticker":"FLR","date":"2015-03-23","pret":0.00175,"close":57.88}
{"ticker":"FLR","date":"2015-03-24","pret":0.01146,"close":58.25}
{"ticker":"FLR","date":"2015-03-25","pret":0.00928,"close":57.47}
{"ticker":"FLR","date":"2015-03-26","pret":-0.01708,"close":57.47}
{"ticker":"FLR","date":"2015-03-27","pret":-0.00401,"close":56.76}
{"ticker":"FLR","date":"2015-03-30","pret":-0.00262,"close":57.89}
{"ticker":"FLR","date":"2015-03-31","pret":0.01028,"close":57.16}
{"ticker":"FLR","date":"2015-04-01","pret":-0.02208,"close":56.77}
{"ticker":"FLR","date":"2015-04-02","pret":0.00424,"close":57.59}
{"ticker":"FLR","date":"2015-04-06","pret":0.01437,"close":58.9}
{"ticker":"FLR","date":"2015-04-07","pret":0.02287,"close":58.98}
{"ticker":"FLR","date":"2015-04-08","pret":0.00322,"close":58.91}
{"ticker":"FLR","date":"2015-04-09","pret":-0.00407,"close":59.14}
{"ticker":"FLR","date":"2015-04-10","pret":0.00695,"close":59.13}
{"ticker":"FLR","date":"2015-04-13","pret":-0.0198,"close":58.34}
{"ticker":"FLR","date":"2015-04-14","pret":0.00738,"close":59.02}
{"ticker":"FLR","date":"2015-04-15","pret":0.01747,"close":61.2}
{"ticker":"FLR","date":"2015-04-16","pret":0.02851,"close":60.12}
{"ticker":"FLR","date":"2015-04-17","pret":-0.02733,"close":59.52}
{"ticker":"FLR","date":"2015-04-20","pret":0.00268,"close":59.76}
{"ticker":"FLR","date":"2015-04-21","pret":0.00368,"close":59.75}
{"ticker":"FLR","date":"2015-04-22","pret":-0.00318,"close":60.18}
{"ticker":"FLR","date":"2015-04-23","pret":0.00734,"close":60.56}
{"ticker":"FLR","date":"2015-04-24","pret":0.00464,"close":60.11}
{"ticker":"FLR","date":"2015-04-27","pret":-0.00099,"close":60.83}
{"ticker":"FLR","date":"2015-04-28","pret":0.00364,"close":60.59}
{"ticker":"FLR","date":"2015-04-29","pret":-0.00413,"close":60.97}
{"ticker":"FLR","date":"2015-04-30","pret":0.00907,"close":60.14}
{"ticker":"FLR","date":"2015-05-01","pret":-0.04499,"close":58.7}
{"ticker":"FLR","date":"2015-05-04","pret":0.01059,"close":58.72}
{"ticker":"FLR","date":"2015-05-05","pret":0.00017,"close":58.86}
{"ticker":"FLR","date":"2015-05-06","pret":0.00863,"close":58.9}
{"ticker":"FLR","date":"2015-05-07","pret":-0.01271,"close":58.63}
{"ticker":"FLR","date":"2015-05-08","pret":0.01322,"close":59.66}
{"ticker":"FLR","date":"2015-05-11","pret":0.00386,"close":59.92}
{"ticker":"FLR","date":"2015-05-12","pret":0.00117,"close":59.28}
{"ticker":"FLR","date":"2015-05-13","pret":-0.00588,"close":60.04}
{"ticker":"FLR","date":"2015-05-14","pret":0.0182,"close":59.94}
{"ticker":"FLR","date":"2015-05-15","pret":-0.01131,"close":59.23}
{"ticker":"FLR","date":"2015-05-18","pret":-0.0133,"close":58.96}
{"ticker":"FLR","date":"2015-05-19","pret":-0.00357,"close":58.52}
{"ticker":"FLR","date":"2015-05-20","pret":-0.00068,"close":58.77}
{"ticker":"FLR","date":"2015-05-21","pret":0.0034,"close":58.89}
{"ticker":"FLR","date":"2015-05-22","pret":-0.00544,"close":57.97}
{"ticker":"FLR","date":"2015-05-26","pret":-0.0179,"close":56.63}
{"ticker":"FLR","date":"2015-05-27","pret":-0.01682,"close":56.97}
{"ticker":"FLR","date":"2015-05-28","pret":0.00035,"close":56.47}
{"ticker":"FLR","date":"2015-05-29","pret":-0.00212,"close":56.22}
{"ticker":"FLR","date":"2015-06-01","pret":-0.00284,"close":56.5}
{"ticker":"FLR","date":"2015-06-02","pret":-0.00284,"close":57.08}
{"ticker":"FLR","date":"2015-06-03","pret":0.01712,"close":57.14}
{"ticker":"FLR","date":"2015-06-04","pret":-0.01161,"close":55.77}
{"ticker":"FLR","date":"2015-06-05","pret":-0.01786,"close":55.64}
{"ticker":"FLR","date":"2015-06-08","pret":0.00126,"close":55.19}
{"ticker":"FLR","date":"2015-06-09","pret":-0.00288,"close":55.09}
{"ticker":"FLR","date":"2015-06-10","pret":0.0036,"close":55.68}
{"ticker":"FLR","date":"2015-06-11","pret":0.00216,"close":55.43}
{"ticker":"FLR","date":"2015-06-12","pret":-0.01064,"close":55.06}
{"ticker":"FLR","date":"2015-06-15","pret":-0.00948,"close":54.66}
{"ticker":"FLR","date":"2015-06-16","pret":-0.00183,"close":55.17}
{"ticker":"FLR","date":"2015-06-17","pret":0.01565,"close":55.21}
{"ticker":"FLR","date":"2015-06-18","pret":0.00306,"close":55.74}
{"ticker":"FLR","date":"2015-06-19","pret":0.00144,"close":55.59}
{"ticker":"FLR","date":"2015-06-22","pret":0.00663,"close":55.96}
{"ticker":"FLR","date":"2015-06-23","pret":-0.00125,"close":56.03}
{"ticker":"FLR","date":"2015-06-24","pret":-0.00592,"close":55.58}
{"ticker":"FLR","date":"2015-06-25","pret":-0.00108,"close":54.66}
{"ticker":"FLR","date":"2015-06-26","pret":-0.01634,"close":54.56}
{"ticker":"FLR","date":"2015-06-29","pret":-0.01345,"close":52.97}
{"ticker":"FLR","date":"2015-06-30","pret":-0.0095,"close":53.01}
{"ticker":"FLR","date":"2015-07-01","pret":-0.00075,"close":52.93}
{"ticker":"FLR","date":"2015-07-02","pret":-0.00564,"close":52.91}
{"ticker":"FLR","date":"2015-07-06","pret":-0.01883,"close":51.95}
{"ticker":"FLR","date":"2015-07-07","pret":-0.00481,"close":52.53}
{"ticker":"FLR","date":"2015-07-08","pret":0.00347,"close":50.42}
{"ticker":"FLR","date":"2015-07-09","pret":-0.01238,"close":50.54}
{"ticker":"FLR","date":"2015-07-10","pret":-0.00332,"close":50.74}
{"ticker":"FLR","date":"2015-07-13","pret":-0.00529,"close":51.46}
{"ticker":"FLR","date":"2015-07-14","pret":0.0086,"close":51.91}
{"ticker":"FLR","date":"2015-07-15","pret":0.00544,"close":50.62}
{"ticker":"FLR","date":"2015-07-16","pret":-0.0109,"close":50.75}
{"ticker":"FLR","date":"2015-07-17","pret":-0.00806,"close":50.27}
{"ticker":"FLR","date":"2015-07-20","pret":-0.00952,"close":49.86}
{"ticker":"FLR","date":"2015-07-21","pret":-0.0064,"close":49.8}
{"ticker":"FLR","date":"2015-07-22","pret":-0.00624,"close":49.54}
{"ticker":"FLR","date":"2015-07-23","pret":0.00383,"close":48.68}
{"ticker":"FLR","date":"2015-07-24","pret":-0.01867,"close":48.06}
{"ticker":"FLR","date":"2015-07-27","pret":-0.02698,"close":47.83}
{"ticker":"FLR","date":"2015-07-28","pret":0.01607,"close":49.11}
{"ticker":"FLR","date":"2015-07-29","pret":0.01806,"close":50.39}
{"ticker":"FLR","date":"2015-07-30","pret":0.01933,"close":50.9}
{"ticker":"FLR","date":"2015-07-31","pret":-0.08032,"close":46.75}
{"ticker":"FLR","date":"2015-08-03","pret":0.00517,"close":47.09}
{"ticker":"FLR","date":"2015-08-04","pret":0.01452,"close":46.55}
{"ticker":"FLR","date":"2015-08-05","pret":-0.00361,"close":47.22}
{"ticker":"FLR","date":"2015-08-06","pret":0.00191,"close":48.06}
{"ticker":"FLR","date":"2015-08-07","pret":0.01684,"close":47.46}
{"ticker":"FLR","date":"2015-08-10","pret":-0.00104,"close":48.84}
{"ticker":"FLR","date":"2015-08-11","pret":0.00583,"close":48.09}
{"ticker":"FLR","date":"2015-08-12","pret":-0.00981,"close":48.86}
{"ticker":"FLR","date":"2015-08-13","pret":0.0222,"close":47.66}
{"ticker":"FLR","date":"2015-08-14","pret":-0.02367,"close":48.03}
{"ticker":"FLR","date":"2015-08-17","pret":0.00273,"close":48.23}
{"ticker":"FLR","date":"2015-08-18","pret":0.00481,"close":47.59}
{"ticker":"FLR","date":"2015-08-19","pret":-0.01576,"close":47.55}
{"ticker":"FLR","date":"2015-08-20","pret":-0.00318,"close":45.85}
{"ticker":"FLR","date":"2015-08-21","pret":-0.03371,"close":44.97}
{"ticker":"FLR","date":"2015-08-24","pret":-0.07933,"close":43.36}
{"ticker":"FLR","date":"2015-08-25","pret":0.04989,"close":42.69}
{"ticker":"FLR","date":"2015-08-26","pret":-0.01459,"close":43.32}
{"ticker":"FLR","date":"2015-08-27","pret":0.01028,"close":45.11}
{"ticker":"FLR","date":"2015-08-28","pret":0.02226,"close":45.65}
{"ticker":"FLR","date":"2015-08-31","pret":0.00333,"close":45.62}
{"ticker":"FLR","date":"2015-09-01","pret":-0.01406,"close":44.07}
{"ticker":"FLR","date":"2015-09-02","pret":0.00314,"close":44.35}
{"ticker":"FLR","date":"2015-09-03","pret":-0.00449,"close":44.55}
{"ticker":"FLR","date":"2015-09-04","pret":-0.00995,"close":43.66}
{"ticker":"FLR","date":"2015-09-08","pret":0.0086,"close":45.08}
{"ticker":"FLR","date":"2015-09-09","pret":0.02338,"close":44.47}
{"ticker":"FLR","date":"2015-09-10","pret":-0.01844,"close":44.89}
{"ticker":"FLR","date":"2015-09-11","pret":-0.0018,"close":45.24}
{"ticker":"FLR","date":"2015-09-14","pret":0.00984,"close":45.12}
{"ticker":"FLR","date":"2015-09-15","pret":0.00532,"close":44.94}
{"ticker":"FLR","date":"2015-09-16","pret":-0.00488,"close":45.47}
{"ticker":"FLR","date":"2015-09-17","pret":0.00885,"close":44.67}
{"ticker":"FLR","date":"2015-09-18","pret":-0.03111,"close":43.29}
{"ticker":"FLR","date":"2015-09-21","pret":-0.00845,"close":43.6}
{"ticker":"FLR","date":"2015-09-22","pret":-0.01664,"close":42.84}
{"ticker":"FLR","date":"2015-09-23","pret":0.00279,"close":41.7}
{"ticker":"FLR","date":"2015-09-24","pret":-0.03984,"close":42.09}
{"ticker":"FLR","date":"2015-09-25","pret":0.02532,"close":42.14}
{"ticker":"FLR","date":"2015-09-28","pret":-0.01785,"close":40.94}
{"ticker":"FLR","date":"2015-09-29","pret":-0.01646,"close":41.35}
{"ticker":"FLR","date":"2015-09-30","pret":0.01838,"close":42.35}
{"ticker":"FLR","date":"2015-10-01","pret":0.02087,"close":41.46}
{"ticker":"FLR","date":"2015-10-02","pret":-0.03803,"close":42.4}
{"ticker":"FLR","date":"2015-10-05","pret":0.04131,"close":44.54}
{"ticker":"FLR","date":"2015-10-06","pret":0.0399,"close":45.55}
{"ticker":"FLR","date":"2015-10-07","pret":0.03338,"close":46.27}
{"ticker":"FLR","date":"2015-10-08","pret":0.00434,"close":47.37}
{"ticker":"FLR","date":"2015-10-09","pret":0.02901,"close":47.41}
{"ticker":"FLR","date":"2015-10-12","pret":-0.00147,"close":47.09}
{"ticker":"FLR","date":"2015-10-13","pret":-0.01485,"close":46.58}
{"ticker":"FLR","date":"2015-10-14","pret":-0.00772,"close":46.72}
{"ticker":"FLR","date":"2015-10-15","pret":0.0073,"close":47.43}
{"ticker":"FLR","date":"2015-10-16","pret":0.00873,"close":44.66}
{"ticker":"FLR","date":"2015-10-19","pret":-0.06479,"close":44.64}
{"ticker":"FLR","date":"2015-10-20","pret":0.00721,"close":45.36}
{"ticker":"FLR","date":"2015-10-21","pret":0.02154,"close":44.69}
{"ticker":"FLR","date":"2015-10-22","pret":-0.01327,"close":45.35}
{"ticker":"FLR","date":"2015-10-23","pret":0.01547,"close":46.21}
{"ticker":"FLR","date":"2015-10-26","pret":0.00743,"close":45.53}
{"ticker":"FLR","date":"2015-10-27","pret":-0.02156,"close":43.98}
{"ticker":"FLR","date":"2015-10-28","pret":0.00886,"close":47.22}
{"ticker":"FLR","date":"2015-10-29","pret":0.03125,"close":46.55}
{"ticker":"FLR","date":"2015-10-30","pret":-0.01745,"close":47.81}
{"ticker":"FLR","date":"2015-11-02","pret":0.03419,"close":49.31}
{"ticker":"FLR","date":"2015-11-03","pret":0.03529,"close":50.18}
{"ticker":"FLR","date":"2015-11-04","pret":0.01968,"close":50.21}
{"ticker":"FLR","date":"2015-11-05","pret":-0.00578,"close":50.47}
{"ticker":"FLR","date":"2015-11-06","pret":-0.0006,"close":49.14}
{"ticker":"FLR","date":"2015-11-09","pret":-0.01838,"close":49.12}
{"ticker":"FLR","date":"2015-11-10","pret":-0.00204,"close":48.86}
{"ticker":"FLR","date":"2015-11-11","pret":0.00082,"close":49.18}
{"ticker":"FLR","date":"2015-11-12","pret":-0.01211,"close":47}
{"ticker":"FLR","date":"2015-11-13","pret":-0.03553,"close":46.71}
{"ticker":"FLR","date":"2015-11-16","pret":-0.00064,"close":47.84}
{"ticker":"FLR","date":"2015-11-17","pret":0.02266,"close":47.02}
{"ticker":"FLR","date":"2015-11-18","pret":-0.00462,"close":48.39}
{"ticker":"FLR","date":"2015-11-19","pret":0.01503,"close":48.87}
{"ticker":"FLR","date":"2015-11-20","pret":0.01848,"close":48.15}
{"ticker":"FLR","date":"2015-11-23","pret":-0.02638,"close":48.05}
{"ticker":"FLR","date":"2015-11-24","pret":0.00521,"close":48.4}
{"ticker":"FLR","date":"2015-11-25","pret":0.00208,"close":47.84}
{"ticker":"FLR","date":"2015-11-26"}
{"ticker":"FLR","date":"2015-11-27","pret":-0.01,"close":48.32}
{"ticker":"FLR","date":"2015-11-30","pret":0.0098,"close":48.6}
{"ticker":"FLR","date":"2015-12-01","pret":0.00908,"close":48.94}
{"ticker":"FLR","date":"2015-12-02","pret":0.00574,"close":48.31}
{"ticker":"FLR","date":"2015-12-03","pret":-0.00594,"close":48.31}
{"ticker":"FLR","date":"2015-12-04","pret":-0.01366,"close":48.09}
{"ticker":"FLR","date":"2015-12-07","pret":-0.00816,"close":47.34}
{"ticker":"FLR","date":"2015-12-08","pret":-0.01759,"close":45.89}
{"ticker":"FLR","date":"2015-12-09","pret":-0.02052,"close":45.32}
{"ticker":"FLR","date":"2015-12-10","pret":-0.01208,"close":45.49}
{"ticker":"FLR","date":"2015-12-11","pret":-0.01446,"close":45.01}
{"ticker":"FLR","date":"2015-12-14","pret":0.0047,"close":44.95}
{"ticker":"FLR","date":"2015-12-15","pret":0.0144,"close":46.4}
{"ticker":"FLR","date":"2015-12-16","pret":0.02089,"close":47.11}
{"ticker":"FLR","date":"2015-12-17"}
{"ticker":"FLR","date":"2015-12-18","pret":-0.01257,"close":45.74}
{"ticker":"FLR","date":"2015-12-21","pret":0.00131,"close":46.28}
{"ticker":"FLR","date":"2015-12-22","pret":0.00997,"close":47.13}
{"ticker":"FLR","date":"2015-12-23","pret":0.02386,"close":48.65}
{"ticker":"FLR","date":"2015-12-24","pret":0.02186,"close":48.71}
{"ticker":"FLR","date":"2015-12-28","pret":-0.00475,"close":48.11}
{"ticker":"FLR","date":"2015-12-29","pret":0.00083,"close":48.34}
{"ticker":"FLR","date":"2015-12-30","pret":-0.00935,"close":47.77}
{"ticker":"FLR","date":"2015-12-31","pret":-0.00902,"close":47.22}
{"ticker":"FLR","date":"2016-01-04","pret":-0.02021,"close":47.71}
{"ticker":"FLR","date":"2016-01-05","pret":0.02274,"close":46.78}
{"ticker":"FLS","date":"2015-01-02","pret":-0.00298,"close":59.65}
{"ticker":"FLS","date":"2015-01-05","pret":-0.02436,"close":57.64}
{"ticker":"FLS","date":"2015-01-06","pret":-0.01733,"close":56.89}
{"ticker":"FLS","date":"2015-01-07","pret":-0.00347,"close":56.72}
{"ticker":"FLS","date":"2015-01-08","pret":-0.01083,"close":57.4}
{"ticker":"FLS","date":"2015-01-09","pret":0.01152,"close":57.09}
{"ticker":"FLS","date":"2015-01-12","pret":-0.01363,"close":56.1}
{"ticker":"FLS","date":"2015-01-13","pret":-0.00335,"close":56.51}
{"ticker":"FLS","date":"2015-01-14","pret":-0.01835,"close":55.91}
{"ticker":"FLS","date":"2015-01-15","pret":0.01375,"close":55.56}
{"ticker":"FLS","date":"2015-01-16","pret":-0.0235,"close":55.68}
{"ticker":"FLS","date":"2015-01-20","pret":0.01942,"close":56.18}
{"ticker":"FLS","date":"2015-01-21","pret":-0.0025,"close":57.96}
{"ticker":"FLS","date":"2015-01-22","pret":0.02764,"close":56.43}
{"ticker":"FLS","date":"2015-01-23","pret":-0.02871,"close":55.42}
{"ticker":"FLS","date":"2015-01-26","pret":-0.00807,"close":55.78}
{"ticker":"FLS","date":"2015-01-27","pret":-0.01251,"close":54.55}
{"ticker":"FLS","date":"2015-01-28","pret":0.00109,"close":53.29}
{"ticker":"FLS","date":"2015-01-29","pret":-0.0326,"close":54.57}
{"ticker":"FLS","date":"2015-01-30","pret":0.01754,"close":54.49}
{"ticker":"FLS","date":"2015-02-02","pret":0.0196,"close":57.46}
{"ticker":"FLS","date":"2015-02-03","pret":0.04937,"close":58.92}
{"ticker":"FLS","date":"2015-02-04","pret":0.0086,"close":56.95}
{"ticker":"FLS","date":"2015-02-05","pret":-0.01535,"close":58.08}
{"ticker":"FLS","date":"2015-02-06","pret":0.01278,"close":57.21}
{"ticker":"FLS","date":"2015-02-09","pret":-0.02204,"close":57.73}
{"ticker":"FLS","date":"2015-02-10","pret":0.01532,"close":57.19}
{"ticker":"FLS","date":"2015-02-11","pret":-0.01655,"close":57.1}
{"ticker":"FLS","date":"2015-02-12","pret":0.00927,"close":58.31}
{"ticker":"FLS","date":"2015-02-13","pret":0.02101,"close":59.31}
{"ticker":"FLS","date":"2015-02-17","pret":0.00713,"close":59.58}
{"ticker":"FLS","date":"2015-02-18","pret":0.02918,"close":61.5}
{"ticker":"FLS","date":"2015-02-19","pret":0,"close":62.57}
{"ticker":"FLS","date":"2015-02-20","pret":0.02579,"close":62.55}
{"ticker":"FLS","date":"2015-02-23","pret":-0.00401,"close":62.23}
{"ticker":"FLS","date":"2015-02-24","pret":-0.00048,"close":62.57}
{"ticker":"FLS","date":"2015-02-25","pret":0.01088,"close":62.86}
{"ticker":"FLS","date":"2015-02-26","pret":-0.00287,"close":62.6}
{"ticker":"FLS","date":"2015-02-27","pret":-0.00096,"close":62.13}
{"ticker":"FLS","date":"2015-03-02","pret":-0.00931,"close":62.1}
{"ticker":"FLS","date":"2015-03-03","pret":-0.00291,"close":61.77}
{"ticker":"FLS","date":"2015-03-04","pret":-0.00665,"close":60.65}
{"ticker":"FLS","date":"2015-03-05","pret":-0.01989,"close":59.02}
{"ticker":"FLS","date":"2015-03-06","pret":-0.02132,"close":58.98}
{"ticker":"FLS","date":"2015-03-09","pret":-0.00034,"close":59.03}
{"ticker":"FLS","date":"2015-03-10","pret":-0.00647,"close":58.05}
{"ticker":"FLS","date":"2015-03-11","pret":-0.00927,"close":57.65}
{"ticker":"FLS","date":"2015-03-12","pret":-0.0038,"close":58.09}
{"ticker":"FLS","date":"2015-03-13","pret":-0.00156,"close":56.38}
{"ticker":"FLS","date":"2015-03-16","pret":-0.01978,"close":56.96}
{"ticker":"FLS","date":"2015-03-17","pret":-0.00159,"close":56.83}
{"ticker":"FLS","date":"2015-03-18","pret":-0.00018,"close":58.38}
{"ticker":"FLS","date":"2015-03-19","pret":0.0238,"close":57.28}
{"ticker":"FLS","date":"2015-03-20","pret":-0.00433,"close":57.6}
{"ticker":"FLS","date":"2015-03-23","pret":0.00122,"close":57.37}
{"ticker":"FLS","date":"2015-03-24","pret":-0.004,"close":57.36}
{"ticker":"FLS","date":"2015-03-25","pret":0.00191,"close":57.28}
{"ticker":"FLS","date":"2015-03-26","pret":-0.00925,"close":56.75}
{"ticker":"FLS","date":"2015-03-27","pret":-0.00457,"close":57.01}
{"ticker":"FLS","date":"2015-03-30","pret":0.00947,"close":57.44}
{"ticker":"FLS","date":"2015-03-31","pret":-0.00385,"close":56.49}
{"ticker":"FLS","date":"2015-04-01","pret":-0.01786,"close":56.67}
{"ticker":"FLS","date":"2015-04-02","pret":0.00888,"close":56.58}
{"ticker":"FLS","date":"2015-04-06","pret":-0.00514,"close":58.13}
{"ticker":"FLS","date":"2015-04-07","pret":0.0296,"close":57.22}
{"ticker":"FLS","date":"2015-04-08","pret":-0.02181,"close":56.48}
{"ticker":"FLS","date":"2015-04-09","pret":-0.00353,"close":56.36}
{"ticker":"FLS","date":"2015-04-10","pret":-0.00124,"close":55.78}
{"ticker":"FLS","date":"2015-04-13","pret":-0.01338,"close":55.65}
{"ticker":"FLS","date":"2015-04-14","pret":-0.00198,"close":55.99}
{"ticker":"FLS","date":"2015-04-15","pret":0.01092,"close":58.88}
{"ticker":"FLS","date":"2015-04-16","pret":0.04286,"close":58.67}
{"ticker":"FLS","date":"2015-04-17","pret":-0.01529,"close":57.24}
{"ticker":"FLS","date":"2015-04-20","pret":-0.00503,"close":57.78}
{"ticker":"FLS","date":"2015-04-21","pret":-0.00157,"close":56.95}
{"ticker":"FLS","date":"2015-04-22","pret":-0.007,"close":57.15}
{"ticker":"FLS","date":"2015-04-23","pret":0.00438,"close":57.37}
{"ticker":"FLS","date":"2015-04-24","pret":0.00279,"close":56.64}
{"ticker":"FLS","date":"2015-04-27","pret":-0.00893,"close":57.88}
{"ticker":"FLS","date":"2015-04-28","pret":0.0105,"close":57.94}
{"ticker":"FLS","date":"2015-04-29","pret":0.00122,"close":58.87}
{"ticker":"FLS","date":"2015-04-30","pret":0.02064,"close":58.53}
{"ticker":"FLS","date":"2015-05-01","pret":-0.02342,"close":56.65}
{"ticker":"FLS","date":"2015-05-04","pret":-0.01369,"close":56.03}
{"ticker":"FLS","date":"2015-05-05","pret":-0.00959,"close":55.98}
{"ticker":"FLS","date":"2015-05-06","pret":0.00587,"close":56.7}
{"ticker":"FLS","date":"2015-05-07","pret":-0.0016,"close":55.64}
{"ticker":"FLS","date":"2015-05-08","pret":0.00018,"close":55.7}
{"ticker":"FLS","date":"2015-05-11","pret":-0.01,"close":55.45}
{"ticker":"FLS","date":"2015-05-12","pret":-0.00774,"close":55.41}
{"ticker":"FLS","date":"2015-05-13","pret":0.00685,"close":56.46}
{"ticker":"FLS","date":"2015-05-14","pret":0.01779,"close":57.09}
{"ticker":"FLS","date":"2015-05-15","pret":0.00668,"close":57.1}
{"ticker":"FLS","date":"2015-05-18","pret":-0.0014,"close":57.56}
{"ticker":"FLS","date":"2015-05-19","pret":0.00647,"close":56.48}
{"ticker":"FLS","date":"2015-05-20","pret":-0.01493,"close":56.9}
{"ticker":"FLS","date":"2015-05-21","pret":0.00986,"close":57.64}
{"ticker":"FLS","date":"2015-05-22","pret":0.00646,"close":57.12}
{"ticker":"FLS","date":"2015-05-26","pret":-0.01632,"close":55.53}
{"ticker":"FLS","date":"2015-05-27","pret":-0.01929,"close":55.65}
{"ticker":"FLS","date":"2015-05-28","pret":-0.00126,"close":55.5}
{"ticker":"FLS","date":"2015-05-29","pret":0.00234,"close":55}
{"ticker":"FLS","date":"2015-06-01","pret":-0.00814,"close":54.85}
{"ticker":"FLS","date":"2015-06-02","pret":-0.00546,"close":55.42}
{"ticker":"FLS","date":"2015-06-03","pret":0.01541,"close":55.6}
{"ticker":"FLS","date":"2015-06-04","pret":-0.00903,"close":54.54}
{"ticker":"FLS","date":"2015-06-05","pret":-0.01297,"close":54.35}
{"ticker":"FLS","date":"2015-06-08","pret":-0.00479,"close":53.95}
{"ticker":"FLS","date":"2015-06-09","pret":-0.00018,"close":53.95}
{"ticker":"FLS","date":"2015-06-10","pret":0.0059,"close":54.43}
{"ticker":"FLS","date":"2015-06-11","pret":0.00055,"close":54.44}
{"ticker":"FLS","date":"2015-06-12","pret":-0.00368,"close":54.26}
{"ticker":"FLS","date":"2015-06-15","pret":-0.01149,"close":53.3}
{"ticker":"FLS","date":"2015-06-16","pret":-0.00955,"close":53.37}
{"ticker":"FLS","date":"2015-06-17","pret":0.00563,"close":53.3}
{"ticker":"FLS","date":"2015-06-18","pret":0.00112,"close":53.68}
{"ticker":"FLS","date":"2015-06-19","pret":0.00093,"close":53.52}
{"ticker":"FLS","date":"2015-06-22","pret":0.00855,"close":54.13}
{"ticker":"FLS","date":"2015-06-23","pret":-0.00018,"close":54.1}
{"ticker":"FLS","date":"2015-06-24","pret":-0.00445,"close":53.68}
{"ticker":"FLS","date":"2015-06-25","pret":-0.00298,"close":52.64}
{"ticker":"FLS","date":"2015-06-26","pret":-0.02112,"close":52.38}
{"ticker":"FLS","date":"2015-06-29","pret":-0.0115,"close":51.19}
{"ticker":"FLS","date":"2015-06-30","pret":0.01188,"close":52.66}
{"ticker":"FLS","date":"2015-07-01","pret":0.00967,"close":52.07}
{"ticker":"FLS","date":"2015-07-02","pret":-0.01329,"close":52.43}
{"ticker":"FLS","date":"2015-07-06","pret":-0.01173,"close":51.32}
{"ticker":"FLS","date":"2015-07-07","pret":-0.00777,"close":51.19}
{"ticker":"FLS","date":"2015-07-08","pret":-0.01098,"close":50.12}
{"ticker":"FLS","date":"2015-07-09","pret":0.00158,"close":50.32}
{"ticker":"FLS","date":"2015-07-10","pret":-0.00079,"close":49.25}
{"ticker":"FLS","date":"2015-07-13","pret":-0.02331,"close":50.15}
{"ticker":"FLS","date":"2015-07-14","pret":0.00863,"close":50.43}
{"ticker":"FLS","date":"2015-07-15","pret":0.00379,"close":49.45}
{"ticker":"FLS","date":"2015-07-16","pret":-0.00539,"close":49.87}
{"ticker":"FLS","date":"2015-07-17","pret":-0.00643,"close":49.22}
{"ticker":"FLS","date":"2015-07-20","pret":-0.00972,"close":49.46}
{"ticker":"FLS","date":"2015-07-21","pret":0.00081,"close":48.21}
{"ticker":"FLS","date":"2015-07-22","pret":-0.02428,"close":47.95}
{"ticker":"FLS","date":"2015-07-23","pret":-0.00125,"close":47.54}
{"ticker":"FLS","date":"2015-07-24","pret":-0.00985,"close":46.95}
{"ticker":"FLS","date":"2015-07-27","pret":-0.02841,"close":46.09}
{"ticker":"FLS","date":"2015-07-28","pret":0.00043,"close":45.99}
{"ticker":"FLS","date":"2015-07-29","pret":-0.00347,"close":46.92}
{"ticker":"FLS","date":"2015-07-30","pret":0.01252,"close":47.05}
{"ticker":"FLS","date":"2015-07-31","pret":0.01976,"close":46.99}
{"ticker":"FLS","date":"2015-08-03","pret":-0.0142,"close":45.6}
{"ticker":"FLS","date":"2015-08-04","pret":-0.02441,"close":45.93}
{"ticker":"FLS","date":"2015-08-05","pret":0.0139,"close":46.54}
{"ticker":"FLS","date":"2015-08-06","pret":-0.00086,"close":46.77}
{"ticker":"FLS","date":"2015-08-07","pret":0.00817,"close":46.94}
{"ticker":"FLS","date":"2015-08-10","pret":0.01255,"close":48.69}
{"ticker":"FLS","date":"2015-08-11","pret":0.01323,"close":47.48}
{"ticker":"FLS","date":"2015-08-12","pret":-0.01577,"close":48.22}
{"ticker":"FLS","date":"2015-08-13","pret":0.0164,"close":47.46}
{"ticker":"FLS","date":"2015-08-14","pret":-0.00964,"close":47.72}
{"ticker":"FLS","date":"2015-08-17","pret":0.00042,"close":47.64}
{"ticker":"FLS","date":"2015-08-18","pret":0,"close":47.25}
{"ticker":"FLS","date":"2015-08-19","pret":-0.011,"close":46.84}
{"ticker":"FLS","date":"2015-08-20","pret":-0.00962,"close":45.86}
{"ticker":"FLS","date":"2015-08-21","pret":-0.0204,"close":44.96}
{"ticker":"FLS","date":"2015-08-24","pret":-0.03435,"close":43.53}
{"ticker":"FLS","date":"2015-08-25","pret":0.01554,"close":42.61}
{"ticker":"FLS","date":"2015-08-26","pret":-0.01758,"close":43.12}
{"ticker":"FLS","date":"2015-08-27","pret":-0.00753,"close":44.25}
{"ticker":"FLS","date":"2015-08-28","pret":0.00958,"close":44.94}
{"ticker":"FLS","date":"2015-08-31","pret":0.01554,"close":45.13}
{"ticker":"FLS","date":"2015-09-01","pret":0.01859,"close":42.75}
{"ticker":"FLS","date":"2015-09-02","pret":-0.05337,"close":43.16}
{"ticker":"FLS","date":"2015-09-03","pret":-0.00766,"close":43.36}
{"ticker":"FLS","date":"2015-09-04","pret":-0.0089,"close":42.51}
{"ticker":"FLS","date":"2015-09-08","pret":0.01772,"close":43.49}
{"ticker":"FLS","date":"2015-09-09","pret":0.01217,"close":42.89}
{"ticker":"FLS","date":"2015-09-10","pret":-0.02426,"close":42.76}
{"ticker":"FLS","date":"2015-09-11","pret":-0.00234,"close":42.7}
{"ticker":"FLS","date":"2015-09-14","pret":-0.00282,"close":42.21}
{"ticker":"FLS","date":"2015-09-15","pret":-0.00471,"close":43.26}
{"ticker":"FLS","date":"2015-09-16","pret":0.02634,"close":44.37}
{"ticker":"FLS","date":"2015-09-17","pret":0.02027,"close":43.15}
{"ticker":"FLS","date":"2015-09-18","pret":-0.04708,"close":41.81}
{"ticker":"FLS","date":"2015-09-21","pret":-0.01117,"close":41.37}
{"ticker":"FLS","date":"2015-09-22","pret":-0.02541,"close":41.41}
{"ticker":"FLS","date":"2015-09-23","pret":0.01048,"close":40.82}
{"ticker":"FLS","date":"2015-09-24","pret":-0.02804,"close":40.35}
{"ticker":"FLS","date":"2015-09-25","pret":0.01264,"close":40.78}
{"ticker":"FLS","date":"2015-09-28","pret":-0.00742,"close":39.85}
{"ticker":"FLS","date":"2015-09-29","pret":-0.01048,"close":40.19}
{"ticker":"FLS","date":"2015-09-30","pret":0.01543,"close":41.14}
{"ticker":"FLS","date":"2015-10-01","pret":0.01641,"close":40.42}
{"ticker":"FLS","date":"2015-10-02","pret":-0.02958,"close":41.52}
{"ticker":"FLS","date":"2015-10-05","pret":0.0474,"close":44.08}
{"ticker":"FLS","date":"2015-10-06","pret":0.05094,"close":44.58}
{"ticker":"FLS","date":"2015-10-07","pret":0.02042,"close":45.76}
{"ticker":"FLS","date":"2015-10-08","pret":0.01543,"close":48.02}
{"ticker":"FLS","date":"2015-10-09","pret":0.04722,"close":46.62}
{"ticker":"FLS","date":"2015-10-12","pret":-0.0275,"close":45.41}
{"ticker":"FLS","date":"2015-10-13","pret":-0.03737,"close":44.89}
{"ticker":"FLS","date":"2015-10-14","pret":-0.02389,"close":43.77}
{"ticker":"FLS","date":"2015-10-15","pret":-0.00641,"close":43}
{"ticker":"FLS","date":"2015-10-16","pret":-0.01317,"close":41.82}
{"ticker":"FLS","date":"2015-10-19","pret":-0.03382,"close":41.65}
{"ticker":"FLS","date":"2015-10-20","pret":-0.00289,"close":42.01}
{"ticker":"FLS","date":"2015-10-21","pret":0.0158,"close":41.7}
{"ticker":"FLS","date":"2015-10-22","pret":-0.00643,"close":42.98}
{"ticker":"FLS","date":"2015-10-23","pret":0.03291,"close":43.77}
{"ticker":"FLS","date":"2015-10-26","pret":0.01287,"close":43.48}
{"ticker":"FLS","date":"2015-10-27","pret":-0.02053,"close":42.97}
{"ticker":"FLS","date":"2015-10-28","pret":0.00023,"close":44.7}
{"ticker":"FLS","date":"2015-10-29","pret":0.03323,"close":45}
{"ticker":"FLS","date":"2015-10-30","pret":0.03216,"close":46.36}
{"ticker":"FLS","date":"2015-11-02","pret":0.00544,"close":46.71}
{"ticker":"FLS","date":"2015-11-03","pret":0.01315,"close":48.04}
{"ticker":"FLS","date":"2015-11-04","pret":0.0283,"close":47.91}
{"ticker":"FLS","date":"2015-11-05","pret":-0.00836,"close":47.58}
{"ticker":"FLS","date":"2015-11-06","pret":-0.00822,"close":47.42}
{"ticker":"FLS","date":"2015-11-09","pret":0.00064,"close":46.43}
{"ticker":"FLS","date":"2015-11-10","pret":-0.02377,"close":46.75}
{"ticker":"FLS","date":"2015-11-11","pret":0.01441,"close":46.46}
{"ticker":"FLS","date":"2015-11-12","pret":-0.0181,"close":44.98}
{"ticker":"FLS","date":"2015-11-13","pret":-0.02332,"close":44.81}
{"ticker":"FLS","date":"2015-11-16","pret":-0.00357,"close":45.48}
{"ticker":"FLS","date":"2015-11-17","pret":0.01815,"close":44.71}
{"ticker":"FLS","date":"2015-11-18","pret":-0.00882,"close":45.64}
{"ticker":"FLS","date":"2015-11-19","pret":0.00772,"close":45.84}
{"ticker":"FLS","date":"2015-11-20","pret":0.01049,"close":45.74}
{"ticker":"FLS","date":"2015-11-23","pret":-0.00348,"close":45.76}
{"ticker":"FLS","date":"2015-11-24","pret":-0.00481,"close":46.63}
{"ticker":"FLS","date":"2015-11-25","pret":0.02039,"close":46.34}
{"ticker":"FLS","date":"2015-11-26"}
{"ticker":"FLS","date":"2015-11-27","pret":-0.0056,"close":46.17}
{"ticker":"FLS","date":"2015-11-30","pret":-0.00324,"close":46.24}
{"ticker":"FLS","date":"2015-12-01","pret":0.00411,"close":46.41}
{"ticker":"FLS","date":"2015-12-02","pret":-0.00043,"close":45.39}
{"ticker":"FLS","date":"2015-12-03","pret":-0.01764,"close":44.95}
{"ticker":"FLS","date":"2015-12-04","pret":-0.01327,"close":44.95}
{"ticker":"FLS","date":"2015-12-07","pret":-0.01029,"close":43.6}
{"ticker":"FLS","date":"2015-12-08","pret":-0.04109,"close":42.07}
{"ticker":"FLS","date":"2015-12-09","pret":-0.01821,"close":42.1}
{"ticker":"FLS","date":"2015-12-10","pret":0.00429,"close":42.13}
{"ticker":"FLS","date":"2015-12-11","pret":-0.01412,"close":41.24}
{"ticker":"FLS","date":"2015-12-14","pret":-0.00629,"close":41.4}
{"ticker":"FLS","date":"2015-12-15","pret":0.01469,"close":41.07}
{"ticker":"FLS","date":"2015-12-16","pret":-0.01711,"close":41.86}
{"ticker":"FLS","date":"2015-12-17"}
{"ticker":"FLS","date":"2015-12-18","pret":-0.01445,"close":40.66}
{"ticker":"FLS","date":"2015-12-21","pret":0.00541,"close":40.4}
{"ticker":"FLS","date":"2015-12-22","pret":-0.01011,"close":40.64}
{"ticker":"FLS","date":"2015-12-23","pret":0.02036,"close":42.49}
{"ticker":"FLS","date":"2015-12-24","pret":0.03084,"close":42.89}
{"ticker":"FLS","date":"2015-12-28","pret":-0.00047,"close":42.15}
{"ticker":"FLS","date":"2015-12-29","pret":0.00587,"close":42.87}
{"ticker":"FLS","date":"2015-12-30","pret":-0.00375,"close":42.56}
{"ticker":"FLS","date":"2015-12-31","pret":-0.00306,"close":42.08}
{"ticker":"FLS","date":"2016-01-04","pret":-0.0241,"close":42.01}
{"ticker":"FLS","date":"2016-01-05","pret":0.0151,"close":41.12}
{"ticker":"FLT","date":"2015-01-02","pret":-0.00308,"close":150.26}
{"ticker":"FLT","date":"2015-01-05","pret":0.00829,"close":143.78}
{"ticker":"FLT","date":"2015-01-06","pret":-0.04679,"close":142.25}
{"ticker":"FLT","date":"2015-01-07","pret":-0.00035,"close":143.21}
{"ticker":"FLT","date":"2015-01-08","pret":0.00626,"close":146.12}
{"ticker":"FLT","date":"2015-01-09","pret":0.01554,"close":143.55}
{"ticker":"FLT","date":"2015-01-12","pret":-0.02048,"close":141.41}
{"ticker":"FLT","date":"2015-01-13","pret":-0.00755,"close":141.86}
{"ticker":"FLT","date":"2015-01-14","pret":-0.01392,"close":139.79}
{"ticker":"FLT","date":"2015-01-15","pret":-0.00428,"close":137.68}
{"ticker":"FLT","date":"2015-01-16","pret":-0.01905,"close":139.72}
{"ticker":"FLT","date":"2015-01-20","pret":0.01647,"close":137.02}
{"ticker":"FLT","date":"2015-01-21","pret":-0.01881,"close":137.4}
{"ticker":"FLT","date":"2015-01-22","pret":0.00771,"close":141.44}
{"ticker":"FLT","date":"2015-01-23","pret":0.0254,"close":142.96}
{"ticker":"FLT","date":"2015-01-26","pret":0.01005,"close":143.12}
{"ticker":"FLT","date":"2015-01-27","pret":-0.01544,"close":140.77}
{"ticker":"FLT","date":"2015-01-28","pret":0.00785,"close":140.29}
{"ticker":"FLT","date":"2015-01-29","pret":-0.01405,"close":141.26}
{"ticker":"FLT","date":"2015-01-30","pret":0.00492,"close":140.5}
{"ticker":"FLT","date":"2015-02-02","pret":0.00277,"close":143.06}
{"ticker":"FLT","date":"2015-02-03","pret":0.0189,"close":145.15}
{"ticker":"FLT","date":"2015-02-04","pret":0.00569,"close":147.32}
{"ticker":"FLT","date":"2015-02-05","pret":0.0215,"close":149.47}
{"ticker":"FLT","date":"2015-02-06","pret":-0.00789,"close":150.04}
{"ticker":"FLT","date":"2015-02-09","pret":0.02241,"close":146.62}
{"ticker":"FLT","date":"2015-02-10","pret":-0.01792,"close":146.19}
{"ticker":"FLT","date":"2015-02-11","pret":-0.00648,"close":146.73}
{"ticker":"FLT","date":"2015-02-12","pret":0.01163,"close":149.22}
{"ticker":"FLT","date":"2015-02-13","pret":0.00915,"close":150.37}
{"ticker":"FLT","date":"2015-02-17","pret":0.00514,"close":152.82}
{"ticker":"FLT","date":"2015-02-18","pret":0.01574,"close":153.08}
{"ticker":"FLT","date":"2015-02-19","pret":0.00229,"close":154.13}
{"ticker":"FLT","date":"2015-02-20","pret":0.00398,"close":156.45}
{"ticker":"FLT","date":"2015-02-23","pret":0.02269,"close":155.65}
{"ticker":"FLT","date":"2015-02-24","pret":-0.00627,"close":156.96}
{"ticker":"FLT","date":"2015-02-25","pret":0.00658,"close":156.94}
{"ticker":"FLT","date":"2015-02-26","pret":-0.00326,"close":155.41}
{"ticker":"FLT","date":"2015-02-27","pret":-0.00545,"close":153.43}
{"ticker":"FLT","date":"2015-03-02","pret":-0.01222,"close":154.12}
{"ticker":"FLT","date":"2015-03-03","pret":0.00091,"close":154.77}
{"ticker":"FLT","date":"2015-03-04","pret":0.00337,"close":152.11}
{"ticker":"FLT","date":"2015-03-05","pret":-0.01265,"close":155.42}
{"ticker":"FLT","date":"2015-03-06","pret":0.01653,"close":153.29}
{"ticker":"FLT","date":"2015-03-09","pret":-0.01162,"close":152.16}
{"ticker":"FLT","date":"2015-03-10","pret":-0.01865,"close":148.07}
{"ticker":"FLT","date":"2015-03-11","pret":-0.014,"close":149.05}
{"ticker":"FLT","date":"2015-03-12","pret":0.0118,"close":149.98}
{"ticker":"FLT","date":"2015-03-13","pret":-0.00749,"close":148.21}
{"ticker":"FLT","date":"2015-03-16","pret":-0.00128,"close":150.16}
{"ticker":"FLT","date":"2015-03-17","pret":0.00937,"close":150.04}
{"ticker":"FLT","date":"2015-03-18","pret":-0.00294,"close":152.28}
{"ticker":"FLT","date":"2015-03-19","pret":0.01584,"close":151.51}
{"ticker":"FLT","date":"2015-03-20","pret":-0.00072,"close":152.16}
{"ticker":"FLT","date":"2015-03-23","pret":0.00145,"close":150.67}
{"ticker":"FLT","date":"2015-03-24","pret":-0.00812,"close":151.47}
{"ticker":"FLT","date":"2015-03-25","pret":0.00706,"close":148.66}
{"ticker":"FLT","date":"2015-03-26","pret":-0.02525,"close":148.89}
{"ticker":"FLT","date":"2015-03-27","pret":0.00202,"close":148.56}
{"ticker":"FLT","date":"2015-03-30","pret":0.00329,"close":150.83}
{"ticker":"FLT","date":"2015-03-31","pret":0.00515,"close":150.92}
{"ticker":"FLT","date":"2015-04-01","pret":0.00831,"close":152.51}
{"ticker":"FLT","date":"2015-04-02","pret":0.00713,"close":153.01}
{"ticker":"FLT","date":"2015-04-06","pret":-0.00349,"close":152.65}
{"ticker":"FLT","date":"2015-04-07","pret":0.00965,"close":154.71}
{"ticker":"FLT","date":"2015-04-08","pret":0.01266,"close":156.27}
{"ticker":"FLT","date":"2015-04-09","pret":0.0056,"close":156.53}
{"ticker":"FLT","date":"2015-04-10","pret":0.00831,"close":157.85}
{"ticker":"FLT","date":"2015-04-13","pret":0.00514,"close":157.39}
{"ticker":"FLT","date":"2015-04-14","pret":-0.00584,"close":157.43}
{"ticker":"FLT","date":"2015-04-15","pret":0.00248,"close":158.61}
{"ticker":"FLT","date":"2015-04-16","pret":0.0081,"close":158.03}
{"ticker":"FLT","date":"2015-04-17","pret":-0.01262,"close":156.22}
{"ticker":"FLT","date":"2015-04-20","pret":-0.0007,"close":158.37}
{"ticker":"FLT","date":"2015-04-21","pret":0.01338,"close":158.24}
{"ticker":"FLT","date":"2015-04-22","pret":-0.00341,"close":158.25}
{"ticker":"FLT","date":"2015-04-23","pret":-0.00108,"close":162.66}
{"ticker":"FLT","date":"2015-04-24","pret":0.03207,"close":162.24}
{"ticker":"FLT","date":"2015-04-27","pret":0.00092,"close":163.46}
{"ticker":"FLT","date":"2015-04-28","pret":0.00092,"close":161.45}
{"ticker":"FLT","date":"2015-04-29","pret":-0.01429,"close":163.22}
{"ticker":"FLT","date":"2015-04-30","pret":0.01233,"close":160.89}
{"ticker":"FLT","date":"2015-05-01","pret":-0.00862,"close":159.13}
{"ticker":"FLT","date":"2015-05-04","pret":-0.01457,"close":156.46}
{"ticker":"FLT","date":"2015-05-05","pret":-0.01689,"close":154.64}
{"ticker":"FLT","date":"2015-05-06","pret":-0.00884,"close":153.21}
{"ticker":"FLT","date":"2015-05-07","pret":-0.01224,"close":153.36}
{"ticker":"FLT","date":"2015-05-08","pret":0.00837,"close":154.82}
{"ticker":"FLT","date":"2015-05-11","pret":0.00071,"close":153.64}
{"ticker":"FLT","date":"2015-05-12","pret":-0.01378,"close":153.04}
{"ticker":"FLT","date":"2015-05-13","pret":0.00704,"close":153.32}
{"ticker":"FLT","date":"2015-05-14","pret":0.00058,"close":154.88}
{"ticker":"FLT","date":"2015-05-15","pret":0.00751,"close":154.34}
{"ticker":"FLT","date":"2015-05-18","pret":-0.00504,"close":154.37}
{"ticker":"FLT","date":"2015-05-19","pret":0.00162,"close":153.46}
{"ticker":"FLT","date":"2015-05-20","pret":-0.0091,"close":152.02}
{"ticker":"FLT","date":"2015-05-21","pret":-0.00879,"close":154.81}
{"ticker":"FLT","date":"2015-05-22","pret":0.00611,"close":154.25}
{"ticker":"FLT","date":"2015-05-26","pret":0.0049,"close":152.86}
{"ticker":"FLT","date":"2015-05-27","pret":-0.00411,"close":153.63}
{"ticker":"FLT","date":"2015-05-28","pret":0.0058,"close":152.92}
{"ticker":"FLT","date":"2015-05-29","pret":-0.00659,"close":152.14}
{"ticker":"FLT","date":"2015-06-01","pret":-0.00105,"close":153.7}
{"ticker":"FLT","date":"2015-06-02","pret":0.0021,"close":154.17}
{"ticker":"FLT","date":"2015-06-03","pret":0.0071,"close":154.36}
{"ticker":"FLT","date":"2015-06-04","pret":-0.00495,"close":151.3}
{"ticker":"FLT","date":"2015-06-05","pret":-0.00938,"close":154.75}
{"ticker":"FLT","date":"2015-06-08","pret":0.01925,"close":152.72}
{"ticker":"FLT","date":"2015-06-09","pret":-0.01262,"close":151.28}
{"ticker":"FLT","date":"2015-06-10","pret":0.02718,"close":159.51}
{"ticker":"FLT","date":"2015-06-11","pret":0.01636,"close":161.37}
{"ticker":"FLT","date":"2015-06-12","pret":0.00612,"close":161.54}
{"ticker":"FLT","date":"2015-06-15","pret":-0.00431,"close":161.36}
{"ticker":"FLT","date":"2015-06-16","pret":0.00512,"close":163.07}
{"ticker":"FLT","date":"2015-06-17","pret":0.01562,"close":160.75}
{"ticker":"FLT","date":"2015-06-18","pret":-0.01506,"close":162.1}
{"ticker":"FLT","date":"2015-06-19","pret":0.00978,"close":161.39}
{"ticker":"FLT","date":"2015-06-22","pret":0.00289,"close":161.93}
{"ticker":"FLT","date":"2015-06-23","pret":-0.00308,"close":161.99}
{"ticker":"FLT","date":"2015-06-24","pret":-0.00284,"close":159.98}
{"ticker":"FLT","date":"2015-06-25","pret":-0.01331,"close":160.11}
{"ticker":"FLT","date":"2015-06-26","pret":0.00518,"close":159.3}
{"ticker":"FLT","date":"2015-06-29","pret":-0.02083,"close":155.34}
{"ticker":"FLT","date":"2015-06-30","pret":-0.0146,"close":156.06}
{"ticker":"FLT","date":"2015-07-01","pret":0.01524,"close":155.99}
{"ticker":"FLT","date":"2015-07-02","pret":-0.00567,"close":156.04}
{"ticker":"FLT","date":"2015-07-06","pret":-0.01202,"close":155.42}
{"ticker":"FLT","date":"2015-07-07","pret":-0.00013,"close":154.32}
{"ticker":"FLT","date":"2015-07-08","pret":-0.00897,"close":152.96}
{"ticker":"FLT","date":"2015-07-09","pret":0.01258,"close":153.61}
{"ticker":"FLT","date":"2015-07-10","pret":0.0036,"close":154.25}
{"ticker":"FLT","date":"2015-07-13","pret":-0.00851,"close":156.49}
{"ticker":"FLT","date":"2015-07-14","pret":0.01523,"close":156.56}
{"ticker":"FLT","date":"2015-07-15","pret":0.00045,"close":155.56}
{"ticker":"FLT","date":"2015-07-16","pret":-0.00223,"close":156}
{"ticker":"FLT","date":"2015-07-17","pret":-0.00166,"close":154}
{"ticker":"FLT","date":"2015-07-20","pret":-0.01114,"close":155.58}
{"ticker":"FLT","date":"2015-07-21","pret":0.00587,"close":154.49}
{"ticker":"FLT","date":"2015-07-22","pret":-0.00782,"close":153.5}
{"ticker":"FLT","date":"2015-07-23","pret":-0.00188,"close":151.49}
{"ticker":"FLT","date":"2015-07-24","pret":-0.01144,"close":152.07}
{"ticker":"FLT","date":"2015-07-27","pret":-0.00878,"close":149.3}
{"ticker":"FLT","date":"2015-07-28","pret":-0.00385,"close":151.68}
{"ticker":"FLT","date":"2015-07-29","pret":0.01224,"close":153.75}
{"ticker":"FLT","date":"2015-07-30","pret":0.00818,"close":154.29}
{"ticker":"FLT","date":"2015-07-31","pret":0.00915,"close":154.82}
{"ticker":"FLT","date":"2015-08-03","pret":0.00432,"close":154.36}
{"ticker":"FLT","date":"2015-08-04","pret":-0.00814,"close":154.24}
{"ticker":"FLT","date":"2015-08-05","pret":0.01007,"close":153.99}
{"ticker":"FLT","date":"2015-08-06","pret":-0.00084,"close":159.01}
{"ticker":"FLT","date":"2015-08-07","pret":0.02338,"close":160}
{"ticker":"FLT","date":"2015-08-10","pret":0.00832,"close":160.58}
{"ticker":"FLT","date":"2015-08-11","pret":-0.00982,"close":161.15}
{"ticker":"FLT","date":"2015-08-12","pret":0.00602,"close":161.38}
{"ticker":"FLT","date":"2015-08-13","pret":0.00933,"close":161.57}
{"ticker":"FLT","date":"2015-08-14","pret":0.00006,"close":162.51}
{"ticker":"FLT","date":"2015-08-17","pret":0.00519,"close":163.86}
{"ticker":"FLT","date":"2015-08-18","pret":0.00932,"close":162.28}
{"ticker":"FLT","date":"2015-08-19","pret":-0.01037,"close":162.34}
{"ticker":"FLT","date":"2015-08-20","pret":-0.00736,"close":156.74}
{"ticker":"FLT","date":"2015-08-21","pret":-0.03908,"close":151.93}
{"ticker":"FLT","date":"2015-08-24","pret":-0.06878,"close":145.51}
{"ticker":"FLT","date":"2015-08-25","pret":0.03648,"close":142.88}
{"ticker":"FLT","date":"2015-08-26","pret":-0.02575,"close":147.29}
{"ticker":"FLT","date":"2015-08-27","pret":0.03379,"close":151.21}
{"ticker":"FLT","date":"2015-08-28","pret":-0.00079,"close":151.34}
{"ticker":"FLT","date":"2015-08-31","pret":-0.00798,"close":149.16}
{"ticker":"FLT","date":"2015-09-01","pret":-0.02166,"close":144.72}
{"ticker":"FLT","date":"2015-09-02","pret":0.00082,"close":146.03}
{"ticker":"FLT","date":"2015-09-03","pret":-0.00136,"close":149.71}
{"ticker":"FLT","date":"2015-09-04","pret":0.00978,"close":148.34}
{"ticker":"FLT","date":"2015-09-08","pret":0.02173,"close":153.49}
{"ticker":"FLT","date":"2015-09-09","pret":0.01751,"close":151.94}
{"ticker":"FLT","date":"2015-09-10","pret":-0.02274,"close":151.31}
{"ticker":"FLT","date":"2015-09-11","pret":0.00663,"close":152.23}
{"ticker":"FLT","date":"2015-09-14","pret":0.01012,"close":150.74}
{"ticker":"FLT","date":"2015-09-15","pret":-0.0121,"close":153.49}
{"ticker":"FLT","date":"2015-09-16","pret":0.01452,"close":153.66}
{"ticker":"FLT","date":"2015-09-17","pret":0.00352,"close":154.57}
{"ticker":"FLT","date":"2015-09-18","pret":-0.0075,"close":153.31}
{"ticker":"FLT","date":"2015-09-21","pret":0.01068,"close":156.54}
{"ticker":"FLT","date":"2015-09-22","pret":-0.00032,"close":154.03}
{"ticker":"FLT","date":"2015-09-23","pret":0.0013,"close":153.99}
{"ticker":"FLT","date":"2015-09-24","pret":-0.01093,"close":149.65}
{"ticker":"FLT","date":"2015-09-25","pret":-0.01417,"close":150.52}
{"ticker":"FLT","date":"2015-09-28","pret":-0.00699,"close":143.25}
{"ticker":"FLT","date":"2015-09-29","pret":-0.04393,"close":140.62}
{"ticker":"FLT","date":"2015-09-30","pret":-0.01308,"close":137.62}
{"ticker":"FLT","date":"2015-10-01","pret":-0.0282,"close":137.94}
{"ticker":"FLT","date":"2015-10-02","pret":-0.01201,"close":140.85}
{"ticker":"FLT","date":"2015-10-05","pret":0.04536,"close":144.24}
{"ticker":"FLT","date":"2015-10-06","pret":0.01578,"close":143.11}
{"ticker":"FLT","date":"2015-10-07","pret":-0.00021,"close":145.57}
{"ticker":"FLT","date":"2015-10-08","pret":0.00842,"close":146.93}
{"ticker":"FLT","date":"2015-10-09","pret":0.01175,"close":147.2}
{"ticker":"FLT","date":"2015-10-12","pret":-0.00374,"close":146.72}
{"ticker":"FLT","date":"2015-10-13","pret":-0.00109,"close":145.59}
{"ticker":"FLT","date":"2015-10-14","pret":-0.00747,"close":144.45}
{"ticker":"FLT","date":"2015-10-15","pret":-0.00372,"close":145.17}
{"ticker":"FLT","date":"2015-10-16","pret":0.00379,"close":145.65}
{"ticker":"FLT","date":"2015-10-19","pret":-0.00469,"close":146.86}
{"ticker":"FLT","date":"2015-10-20","pret":0.01297,"close":145.67}
{"ticker":"FLT","date":"2015-10-21","pret":-0.00622,"close":144.59}
{"ticker":"FLT","date":"2015-10-22","pret":0.00144,"close":146.36}
{"ticker":"FLT","date":"2015-10-23","pret":0.01287,"close":148.51}
{"ticker":"FLT","date":"2015-10-26","pret":0.00162,"close":146.92}
{"ticker":"FLT","date":"2015-10-27","pret":-0.00991,"close":141.3}
{"ticker":"FLT","date":"2015-10-28","pret":-0.03689,"close":144.73}
{"ticker":"FLT","date":"2015-10-29","pret":0.02281,"close":144.67}
{"ticker":"FLT","date":"2015-10-30","pret":0.00304,"close":144.86}
{"ticker":"FLT","date":"2015-11-02","pret":-0.0011,"close":144.95}
{"ticker":"FLT","date":"2015-11-03","pret":-0.00256,"close":147.95}
{"ticker":"FLT","date":"2015-11-04","pret":0.02367,"close":144}
{"ticker":"FLT","date":"2015-11-05","pret":0.0139,"close":154.59}
{"ticker":"FLT","date":"2015-11-06","pret":0.03105,"close":156.4}
{"ticker":"FLT","date":"2015-11-09","pret":0.00606,"close":153.47}
{"ticker":"FLT","date":"2015-11-10","pret":-0.01795,"close":154.19}
{"ticker":"FLT","date":"2015-11-11","pret":0.00886,"close":153.12}
{"ticker":"FLT","date":"2015-11-12","pret":-0.01108,"close":150.63}
{"ticker":"FLT","date":"2015-11-13","pret":-0.01472,"close":146.82}
{"ticker":"FLT","date":"2015-11-16","pret":-0.02642,"close":148.52}
{"ticker":"FLT","date":"2015-11-17","pret":0.01713,"close":148.27}
{"ticker":"FLT","date":"2015-11-18","pret":-0.00114,"close":151.72}
{"ticker":"FLT","date":"2015-11-19","pret":0.02003,"close":151.57}
{"ticker":"FLT","date":"2015-11-20","pret":0.00362,"close":152.21}
{"ticker":"FLT","date":"2015-11-23","pret":0.00092,"close":152.99}
{"ticker":"FLT","date":"2015-11-24","pret":0.0002,"close":154.72}
{"ticker":"FLT","date":"2015-11-25","pret":0.01613,"close":153.67}
{"ticker":"FLT","date":"2015-11-26"}
{"ticker":"FLT","date":"2015-11-27","pret":-0.00992,"close":152.74}
{"ticker":"FLT","date":"2015-11-30","pret":-0.00392,"close":153.71}
{"ticker":"FLT","date":"2015-12-01","pret":0.00925,"close":153.49}
{"ticker":"FLT","date":"2015-12-02","pret":-0.00585,"close":151.96}
{"ticker":"FLT","date":"2015-12-03","pret":-0.0074,"close":148.95}
{"ticker":"FLT","date":"2015-12-04","pret":-0.02171,"close":150.52}
{"ticker":"FLT","date":"2015-12-07","pret":0.00368,"close":147.51}
{"ticker":"FLT","date":"2015-12-08","pret":-0.02355,"close":147.6}
{"ticker":"FLT","date":"2015-12-09","pret":0.00818,"close":146}
{"ticker":"FLT","date":"2015-12-10","pret":-0.00777,"close":146.76}
{"ticker":"FLT","date":"2015-12-11","pret":-0.01198,"close":139.81}
{"ticker":"FLT","date":"2015-12-14","pret":-0.03425,"close":139.31}
{"ticker":"FLT","date":"2015-12-15","pret":0.00329,"close":141.49}
{"ticker":"FLT","date":"2015-12-16","pret":0.01412,"close":144.25}
{"ticker":"FLT","date":"2015-12-17"}
{"ticker":"FLT","date":"2015-12-18","pret":-0.00014,"close":140.32}
{"ticker":"FLT","date":"2015-12-21","pret":-0.00141,"close":141.38}
{"ticker":"FLT","date":"2015-12-22","pret":0.00261,"close":142.14}
{"ticker":"FLT","date":"2015-12-23","pret":0.00687,"close":145.41}
{"ticker":"FLT","date":"2015-12-24","pret":0.01409,"close":145.34}
{"ticker":"FLT","date":"2015-12-28","pret":-0.00214,"close":143.85}
{"ticker":"FLT","date":"2015-12-29","pret":0.00131,"close":145.39}
{"ticker":"FLT","date":"2015-12-30","pret":0.00255,"close":143.12}
{"ticker":"FLT","date":"2015-12-31","pret":-0.02064,"close":142.93}
{"ticker":"FLT","date":"2016-01-04","pret":-0.01472,"close":140.63}
{"ticker":"FLT","date":"2016-01-05","pret":0.00519,"close":136.76}
{"ticker":"FLTX","date":"2015-01-02","pret":-0.01757,"close":35.38}
{"ticker":"FLTX","date":"2015-01-05","pret":-0.01388,"close":35.35}
{"ticker":"FLTX","date":"2015-01-06","pret":0.00993,"close":35.63}
{"ticker":"FLTX","date":"2015-01-07","pret":0.01374,"close":36.26}
{"ticker":"FLTX","date":"2015-01-08","pret":0.02558,"close":37.1}
{"ticker":"FLTX","date":"2015-01-09","pret":0.01053,"close":36.73}
{"ticker":"FLTX","date":"2015-01-12","pret":-0.01543,"close":36.49}
{"ticker":"FLTX","date":"2015-01-13","pret":0.00707,"close":36.06}
{"ticker":"FLTX","date":"2015-01-14","pret":-0.03642,"close":35.81}
{"ticker":"FLTX","date":"2015-01-15","pret":0.01034,"close":34.78}
{"ticker":"FLTX","date":"2015-01-16","pret":-0.03942,"close":35.43}
{"ticker":"FLTX","date":"2015-01-20","pret":0.02231,"close":34.95}
{"ticker":"FLTX","date":"2015-01-21","pret":-0.01539,"close":34.05}
{"ticker":"FLTX","date":"2015-01-22","pret":-0.01797,"close":35.45}
{"ticker":"FLTX","date":"2015-01-23","pret":0.03844,"close":35.76}
{"ticker":"FLTX","date":"2015-01-26","pret":0.00421,"close":35.57}
{"ticker":"FLTX","date":"2015-01-27","pret":-0.01099,"close":36.17}
{"ticker":"FLTX","date":"2015-01-28","pret":0.02684,"close":34.91}
{"ticker":"FLTX","date":"2015-01-29","pret":-0.03509,"close":36.21}
{"ticker":"FLTX","date":"2015-01-30","pret":0.02483,"close":35.41}
{"ticker":"FLTX","date":"2015-02-02","pret":-0.01178,"close":35.66}
{"ticker":"FLTX","date":"2015-02-03","pret":0.0073,"close":36.33}
{"ticker":"FLTX","date":"2015-02-04","pret":0.01114,"close":37.07}
{"ticker":"FLTX","date":"2015-02-05","pret":0.0308,"close":37.68}
{"ticker":"FLTX","date":"2015-02-06","pret":0.01174,"close":37.53}
{"ticker":"FLTX","date":"2015-02-09","pret":-0.00425,"close":38.17}
{"ticker":"FLTX","date":"2015-02-10","pret":0.02474,"close":38.84}
{"ticker":"FLTX","date":"2015-02-11","pret":0.01009,"close":39.21}
{"ticker":"FLTX","date":"2015-02-12","pret":0.01558,"close":38.43}
{"ticker":"FLTX","date":"2015-02-13","pret":-0.0254,"close":38.99}
{"ticker":"FLTX","date":"2015-02-17","pret":0.01008,"close":38.95}
{"ticker":"FLTX","date":"2015-02-18","pret":-0.02343,"close":38.31}
{"ticker":"FLTX","date":"2015-02-19","pret":0.00891,"close":38.58}
{"ticker":"FLTX","date":"2015-02-20","pret":0.00884,"close":38.88}
{"ticker":"FLTX","date":"2015-02-23","pret":0.00619,"close":39.24}
{"ticker":"FLTX","date":"2015-02-24","pret":0.00896,"close":37.94}
{"ticker":"FLTX","date":"2015-02-25","pret":0.00534,"close":43}
{"ticker":"FLTX","date":"2015-02-26","pret":0.06786,"close":41.45}
{"ticker":"FLTX","date":"2015-02-27","pret":-0.01841,"close":41.21}
{"ticker":"FLTX","date":"2015-03-02","pret":-0.00484,"close":40.87}
{"ticker":"FLTX","date":"2015-03-03","pret":-0.01097,"close":40.63}
{"ticker":"FLTX","date":"2015-03-04","pret":-0.00763,"close":41.95}
{"ticker":"FLTX","date":"2015-03-05","pret":0.03757,"close":43.08}
{"ticker":"FLTX","date":"2015-03-06","pret":0.01159,"close":43.52}
{"ticker":"FLTX","date":"2015-03-09","pret":0.02622,"close":44.88}
{"ticker":"FLTX","date":"2015-03-10","pret":0.02063,"close":44.29}
{"ticker":"FLTX","date":"2015-03-11","pret":-0.00924,"close":44.3}
{"ticker":"FLTX","date":"2015-03-12","pret":0.01282,"close":45.58}
{"ticker":"FLTX","date":"2015-03-13","pret":0.01707,"close":44.04}
{"ticker":"FLTX","date":"2015-03-16","pret":-0.02763,"close":43.45}
{"ticker":"FLTX","date":"2015-03-17","pret":-0.02285,"close":43.82}
{"ticker":"FLTX","date":"2015-03-18","pret":0.0092,"close":43.56}
{"ticker":"FLTX","date":"2015-03-19","pret":-0.00367,"close":43.52}
{"ticker":"FLTX","date":"2015-03-20","pret":0.0071,"close":44.22}
{"ticker":"FLTX","date":"2015-03-23","pret":0.00682,"close":46.01}
{"ticker":"FLTX","date":"2015-03-24","pret":0.04217,"close":45.27}
{"ticker":"FLTX","date":"2015-03-25","pret":-0.01555,"close":43.98}
{"ticker":"FLTX","date":"2015-03-26","pret":-0.03253,"close":43.83}
{"ticker":"FLTX","date":"2015-03-27","pret":-0.00251,"close":43.74}
{"ticker":"FLTX","date":"2015-03-30","pret":0.00456,"close":44.75}
{"ticker":"FLTX","date":"2015-03-31","pret":0.0176,"close":44.85}
{"ticker":"FLTX","date":"2015-04-01","pret":-0.00157,"close":44.34}
{"ticker":"FLTX","date":"2015-04-02","pret":-0.00697,"close":43.87}
{"ticker":"FLTX","date":"2015-04-06","pret":-0.01775,"close":43.7}
{"ticker":"FLTX","date":"2015-04-07","pret":0.00846,"close":43.71}
{"ticker":"FLTX","date":"2015-04-08","pret":-0.00571,"close":44.09}
{"ticker":"FLTX","date":"2015-04-09","pret":-0.01616,"close":43.07}
{"ticker":"FLTX","date":"2015-04-10","pret":0.0118,"close":44.6}
{"ticker":"FLTX","date":"2015-04-13","pret":0.02945,"close":44.16}
{"ticker":"FLTX","date":"2015-04-14","pret":-0.01213,"close":44.12}
{"ticker":"FLTX","date":"2015-04-15","pret":0.00226,"close":45.37}
{"ticker":"FLTX","date":"2015-04-16","pret":0.02053,"close":45.44}
{"ticker":"FLTX","date":"2015-04-17","pret":0.01447,"close":45.51}
{"ticker":"FLTX","date":"2015-04-20","pret":-0.00765,"close":46.68}
{"ticker":"FLTX","date":"2015-04-21","pret":0.03217,"close":47.34}
{"ticker":"FLTX","date":"2015-04-22","pret":0.00846,"close":47.9}
{"ticker":"FLTX","date":"2015-04-23","pret":0.01173,"close":48.35}
{"ticker":"FLTX","date":"2015-04-24","pret":0.00974,"close":46.62}
{"ticker":"FLTX","date":"2015-04-27","pret":-0.03227,"close":46.37}
{"ticker":"FLTX","date":"2015-04-28","pret":-0.00984,"close":46.66}
{"ticker":"FLTX","date":"2015-04-29","pret":0.00129,"close":46.19}
{"ticker":"FLTX","date":"2015-04-30","pret":-0.00798,"close":45.58}
{"ticker":"FLTX","date":"2015-05-01","pret":-0.0111,"close":45.34}
{"ticker":"FLTX","date":"2015-05-04","pret":-0.00593,"close":45.73}
{"ticker":"FLTX","date":"2015-05-05","pret":0.00308,"close":44.42}
{"ticker":"FLTX","date":"2015-05-06","pret":-0.0267,"close":44.66}
{"ticker":"FLTX","date":"2015-05-07","pret":-0.0783,"close":41.71}
{"ticker":"FLTX","date":"2015-05-08","pret":0.01932,"close":40.63}
{"ticker":"FLTX","date":"2015-05-11","pret":-0.03282,"close":40.57}
{"ticker":"FLTX","date":"2015-05-12","pret":-0.00025,"close":40.35}
{"ticker":"FLTX","date":"2015-05-13","pret":-0.00173,"close":40.14}
{"ticker":"FLTX","date":"2015-05-14","pret":-0.00422,"close":40.1}
{"ticker":"FLTX","date":"2015-05-15","pret":-0.00474,"close":39.1}
{"ticker":"FLTX","date":"2015-05-18","pret":-0.02967,"close":40.25}
{"ticker":"FLTX","date":"2015-05-19","pret":0.03291,"close":40.71}
{"ticker":"FLTX","date":"2015-05-20","pret":0.01115,"close":42.8}
{"ticker":"FLTX","date":"2015-05-21","pret":0.0572,"close":41.77}
{"ticker":"FLTX","date":"2015-05-22","pret":-0.02354,"close":41.95}
{"ticker":"FLTX","date":"2015-05-26","pret":-0.00358,"close":41.83}
{"ticker":"FLTX","date":"2015-05-27","pret":0.00119,"close":42.2}
{"ticker":"FLTX","date":"2015-05-28","pret":0.00642,"close":41.83}
{"ticker":"FLTX","date":"2015-05-29","pret":-0.01145,"close":41.81}
{"ticker":"FLTX","date":"2015-06-01","pret":0.00765,"close":42.71}
{"ticker":"FLTX","date":"2015-06-02","pret":0.0177,"close":43.09}
{"ticker":"FLTX","date":"2015-06-03","pret":0.01093,"close":43.54}
{"ticker":"FLTX","date":"2015-06-04","pret":0.00208,"close":42.98}
{"ticker":"FLTX","date":"2015-06-05","pret":-0.00905,"close":44.67}
{"ticker":"FLTX","date":"2015-06-08","pret":0.03615,"close":44.26}
{"ticker":"FLTX","date":"2015-06-09","pret":-0.00676,"close":43.86}
{"ticker":"FLTX","date":"2015-06-10","pret":-0.00023,"close":43.89}
{"ticker":"FLTX","date":"2015-06-11","pret":-0.00045,"close":43.95}
{"ticker":"FLTX","date":"2015-06-12","pret":-0.00727,"close":44.91}
{"ticker":"FLTX","date":"2015-06-15","pret":0.01786,"close":45.9}
{"ticker":"FLTX","date":"2015-06-16","pret":0.02412,"close":46.23}
{"ticker":"FLTX","date":"2015-06-17","pret":0.01562,"close":46.01}
{"ticker":"FLTX","date":"2015-06-18","pret":-0.00453,"close":46.5}
{"ticker":"FLTX","date":"2015-06-19","pret":0.00883,"close":46.12}
{"ticker":"FLTX","date":"2015-06-22","pret":-0.00818,"close":47}
{"ticker":"FLTX","date":"2015-06-23","pret":0.0182,"close":47.27}
{"ticker":"FLTX","date":"2015-06-24","pret":0.00318,"close":47.28}
{"ticker":"FLTX","date":"2015-06-25","pret":0.00422,"close":47.58}
{"ticker":"FLTX","date":"2015-06-26","pret":0.004,"close":47.37}
{"ticker":"FLTX","date":"2015-06-29","pret":-0.01714,"close":46.57}
{"ticker":"FLTX","date":"2015-06-30","pret":-0.0015,"close":46.83}
{"ticker":"FLTX","date":"2015-07-01","pret":0.00788,"close":46.92}
{"ticker":"FLTX","date":"2015-07-02","pret":-0.00234,"close":46.55}
{"ticker":"FLTX","date":"2015-07-06","pret":-0.02236,"close":44.96}
{"ticker":"FLTX","date":"2015-07-07","pret":-0.02666,"close":44.47}
{"ticker":"FLTX","date":"2015-07-08","pret":-0.01757,"close":44.14}
{"ticker":"FLTX","date":"2015-07-09","pret":0.01533,"close":44.6}
{"ticker":"FLTX","date":"2015-07-10","pret":0.00134,"close":45.82}
{"ticker":"FLTX","date":"2015-07-13","pret":0.0295,"close":46.54}
{"ticker":"FLTX","date":"2015-07-14","pret":0.01486,"close":47.95}
{"ticker":"FLTX","date":"2015-07-15","pret":0.0247,"close":48.26}
{"ticker":"FLTX","date":"2015-07-16","pret":0.01573,"close":47.38}
{"ticker":"FLTX","date":"2015-07-17","pret":-0.02536,"close":50.31}
{"ticker":"FLTX","date":"2015-07-20","pret":0.07013,"close":49.88}
{"ticker":"FLTX","date":"2015-07-21","pret":-0.02083,"close":49.64}
{"ticker":"FLTX","date":"2015-07-22","pret":-0.00382,"close":48.68}
{"ticker":"FLTX","date":"2015-07-23","pret":-0.01418,"close":49.63}
{"ticker":"FLTX","date":"2015-07-24","pret":0.01278,"close":48.1}
{"ticker":"FLTX","date":"2015-07-27","pret":-0.03527,"close":46.85}
{"ticker":"FLTX","date":"2015-07-28","pret":-0.01939,"close":47.43}
{"ticker":"FLTX","date":"2015-07-29","pret":0.00848,"close":47.31}
{"ticker":"FLTX","date":"2015-07-30","pret":-0.01317,"close":48.12}
{"ticker":"FLTX","date":"2015-07-31","pret":0.03302,"close":47.87}
{"ticker":"FLTX","date":"2015-08-03","pret":-0.01019,"close":48.24}
{"ticker":"FLTX","date":"2015-08-04","pret":0.00313,"close":48.12}
{"ticker":"FLTX","date":"2015-08-05","pret":0.01407,"close":48.99}
{"ticker":"FLTX","date":"2015-08-06","pret":0.00676,"close":47.92}
{"ticker":"FLTX","date":"2015-08-07","pret":0.02995,"close":50.95}
{"ticker":"FLTX","date":"2015-08-10","pret":0.01669,"close":51.09}
{"ticker":"FLTX","date":"2015-08-11","pret":-0.0088,"close":50.92}
{"ticker":"FLTX","date":"2015-08-12","pret":-0.00177,"close":51.13}
{"ticker":"FLTX","date":"2015-08-13","pret":0.00295,"close":50.07}
{"ticker":"FLTX","date":"2015-08-14","pret":-0.02082,"close":50.23}
{"ticker":"FLTX","date":"2015-08-17","pret":0.00559,"close":50.48}
{"ticker":"FLTX","date":"2015-08-18","pret":0.00794,"close":50.15}
{"ticker":"FLTX","date":"2015-08-19","pret":-0.02077,"close":49.66}
{"ticker":"FLTX","date":"2015-08-20","pret":-0.00851,"close":45.95}
{"ticker":"FLTX","date":"2015-08-21","pret":-0.08803,"close":45.63}
{"ticker":"FLTX","date":"2015-08-24","pret":-0.04361,"close":45.18}
{"ticker":"FLTX","date":"2015-08-25","pret":0.07533,"close":45.18}
{"ticker":"FLTX","date":"2015-08-26","pret":-0.00388,"close":45.75}
{"ticker":"FLTX","date":"2015-08-27","pret":-0.00022,"close":44.81}
{"ticker":"FLTX","date":"2015-08-28","pret":-0.03096,"close":45.71}
{"ticker":"FLTX","date":"2015-08-31","pret":0.01505,"close":44.76}
{"ticker":"FLTX","date":"2015-09-01","pret":-0.03419,"close":43.71}
{"ticker":"FLTX","date":"2015-09-02","pret":0.00363,"close":44.56}
{"ticker":"FLTX","date":"2015-09-03","pret":0.00992,"close":44.71}
{"ticker":"FLTX","date":"2015-09-04","pret":-0.01196,"close":44.23}
{"ticker":"FLTX","date":"2015-09-08","pret":0.01911,"close":44.95}
{"ticker":"FLTX","date":"2015-09-09","pret":0.00489,"close":44.4}
{"ticker":"FLTX","date":"2015-09-10","pret":-0.01518,"close":45.29}
{"ticker":"FLTX","date":"2015-09-11","pret":0.02049,"close":45.91}
{"ticker":"FLTX","date":"2015-09-14","pret":0.01357,"close":46.1}
{"ticker":"FLTX","date":"2015-09-15","pret":0.00239,"close":47}
{"ticker":"FLTX","date":"2015-09-16","pret":0.01721,"close":47.86}
{"ticker":"FLTX","date":"2015-09-17","pret":0.01796,"close":48.73}
{"ticker":"FLTX","date":"2015-09-18","pret":0.00813,"close":48.97}
{"ticker":"FLTX","date":"2015-09-21","pret":0.02097,"close":50.25}
{"ticker":"FLTX","date":"2015-09-22","pret":0.01213,"close":50.6}
{"ticker":"FLTX","date":"2015-09-23","pret":0.01753,"close":52.19}
{"ticker":"FLTX","date":"2015-09-24","pret":0.02323,"close":50.76}
{"ticker":"FLTX","date":"2015-09-25","pret":-0.01008,"close":49.97}
{"ticker":"FLTX","date":"2015-09-28","pret":-0.03108,"close":48.22}
{"ticker":"FLTX","date":"2015-09-29","pret":-0.03166,"close":48.54}
{"ticker":"FLTX","date":"2015-09-30","pret":0.01381,"close":49.09}
{"ticker":"FLTX","date":"2015-10-01","pret":0.0047,"close":48.01}
{"ticker":"FLTX","date":"2015-10-02","pret":-0.02956,"close":51.3}
{"ticker":"FLTX","date":"2015-10-05","pret":0.08078,"close":54.14}
{"ticker":"FLTX","date":"2015-10-06","pret":0.05406,"close":53.68}
{"ticker":"FLTX","date":"2015-10-07","pret":-0.00995,"close":54.13}
{"ticker":"FLTX","date":"2015-10-08","pret":0.0024,"close":54.64}
{"ticker":"FLTX","date":"2015-10-09","pret":0.01594,"close":55.84}
{"ticker":"FLTX","date":"2015-10-12","pret":0.01516,"close":56.22}
{"ticker":"FLTX","date":"2015-10-13","pret":0.00393,"close":54.64}
{"ticker":"FLTX","date":"2015-10-14","pret":-0.02456,"close":53.34}
{"ticker":"FLTX","date":"2015-10-15","pret":-0.02574,"close":53.82}
{"ticker":"FLTX","date":"2015-10-16","pret":0.00971,"close":54.36}
{"ticker":"FLTX","date":"2015-10-19","pret":0.00943,"close":54.69}
{"ticker":"FLTX","date":"2015-10-20","pret":0.00752,"close":54.44}
{"ticker":"FLTX","date":"2015-10-21","pret":-0.00476,"close":53.72}
{"ticker":"FLTX","date":"2015-10-22","pret":-0.00885,"close":53.55}
{"ticker":"FLTX","date":"2015-10-23","pret":0.00037,"close":54.12}
{"ticker":"FLTX","date":"2015-10-26","pret":0.00018,"close":53.52}
{"ticker":"FLTX","date":"2015-10-27","pret":-0.00948,"close":55.07}
{"ticker":"FLTX","date":"2015-10-28","pret":0.02873,"close":56.67}
{"ticker":"FLTX","date":"2015-10-29","pret":0.02261,"close":54.97}
{"ticker":"FLTX","date":"2015-10-30","pret":-0.01052,"close":55.66}
{"ticker":"FLTX","date":"2015-11-02","pret":0.0009,"close":55.37}
{"ticker":"FLTX","date":"2015-11-03","pret":-0.01262,"close":53.85}
{"ticker":"FLTX","date":"2015-11-04","pret":0.06174,"close":57.9}
{"ticker":"FLTX","date":"2015-11-05","pret":-0.01409,"close":58.4}
{"ticker":"FLTX","date":"2015-11-06","pret":0.00999,"close":60.03}
{"ticker":"FLTX","date":"2015-11-09","pret":0.02804,"close":59.64}
{"ticker":"FLTX","date":"2015-11-10","pret":-0.01088,"close":60.7}
{"ticker":"FLTX","date":"2015-11-11","pret":0.03897,"close":59.96}
{"ticker":"FLTX","date":"2015-11-12","pret":-0.03695,"close":59.08}
{"ticker":"FLTX","date":"2015-11-13","pret":-0.01183,"close":57.54}
{"ticker":"FLTX","date":"2015-11-16","pret":-0.02183,"close":58.49}
{"ticker":"FLTX","date":"2015-11-17","pret":0.01655,"close":60.52}
{"ticker":"FLTX","date":"2015-11-18","pret":0.02948,"close":58.12}
{"ticker":"FLTX","date":"2015-11-19","pret":-0.03445,"close":57.9}
{"ticker":"FLTX","date":"2015-11-20","pret":-0.00034,"close":58.39}
{"ticker":"FLTX","date":"2015-11-23","pret":0.00206,"close":59.04}
{"ticker":"FLTX","date":"2015-11-24","pret":0.00513,"close":58.58}
{"ticker":"FLTX","date":"2015-11-25","pret":-0.00171,"close":59.54}
{"ticker":"FLTX","date":"2015-11-26"}
{"ticker":"FLTX","date":"2015-11-27","pret":0.0151,"close":59.34}
{"ticker":"FLTX","date":"2015-11-30","pret":0.00219,"close":59.7}
{"ticker":"FLTX","date":"2015-12-01","pret":0.00653,"close":61.75}
{"ticker":"FLTX","date":"2015-12-02","pret":0.02635,"close":61.32}
{"ticker":"FLTX","date":"2015-12-03","pret":0.00146,"close":60.97}
{"ticker":"FLTX","date":"2015-12-04","pret":-0.01192,"close":61.67}
{"ticker":"FLTX","date":"2015-12-07","pret":0.01208,"close":61}
{"ticker":"FLTX","date":"2015-12-08","pret":-0.02033,"close":60.39}
{"ticker":"FLTX","date":"2015-12-09","pret":-0.0005,"close":55.45}
{"ticker":"FLTX","date":"2015-12-10","pret":-0.08072,"close":53.06}
{"ticker":"FLTX","date":"2015-12-11","pret":-0.06417,"close":50.26}
{"ticker":"FLTX","date":"2015-12-14","pret":-0.03946,"close":48.37}
{"ticker":"FLTX","date":"2015-12-15","pret":-0.0357,"close":51.01}
{"ticker":"FLTX","date":"2015-12-16","pret":0.05347,"close":52.91}
{"ticker":"FLTX","date":"2015-12-17"}
{"ticker":"FLTX","date":"2015-12-18","pret":0.01226,"close":50}
{"ticker":"FLTX","date":"2015-12-21","pret":-0.02645,"close":50.35}
{"ticker":"FLTX","date":"2015-12-22","pret":0.00178,"close":50.36}
{"ticker":"FLTX","date":"2015-12-23","pret":-0.00119,"close":51.46}
{"ticker":"FLTX","date":"2015-12-24","pret":0.0212,"close":51.12}
{"ticker":"FLTX","date":"2015-12-28","pret":-0.00937,"close":51.66}
{"ticker":"FLTX","date":"2015-12-29","pret":0.01383,"close":51.68}
{"ticker":"FLTX","date":"2015-12-30","pret":-0.00329,"close":51.04}
{"ticker":"FLTX","date":"2015-12-31","pret":-0.01053,"close":50.79}
{"ticker":"FLTX","date":"2016-01-04","pret":-0.01203,"close":50.31}
{"ticker":"FLTX","date":"2016-01-05","pret":-0.00238,"close":50.57}
{"ticker":"FLWS","date":"2015-01-02","pret":-0.01086,"close":7.87}
{"ticker":"FLWS","date":"2015-01-05","pret":-0.04467,"close":7.81}
{"ticker":"FLWS","date":"2015-01-06","pret":-0.0102,"close":7.56}
{"ticker":"FLWS","date":"2015-01-07","pret":-0.02073,"close":7.7}
{"ticker":"FLWS","date":"2015-01-08","pret":0.02073,"close":8.05}
{"ticker":"FLWS","date":"2015-01-09","pret":0.03279,"close":7.86}
{"ticker":"FLWS","date":"2015-01-12","pret":-0.02386,"close":7.6}
{"ticker":"FLWS","date":"2015-01-13","pret":-0.01279,"close":7.59}
{"ticker":"FLWS","date":"2015-01-14","pret":-0.03804,"close":7.51}
{"ticker":"FLWS","date":"2015-01-15","pret":0.01064,"close":7.2}
{"ticker":"FLWS","date":"2015-01-16","pret":-0.05297,"close":7.41}
{"ticker":"FLWS","date":"2015-01-20","pret":0.03022,"close":7.44}
{"ticker":"FLWS","date":"2015-01-21","pret":0.00809,"close":7.21}
{"ticker":"FLWS","date":"2015-01-22","pret":-0.02171,"close":7.49}
{"ticker":"FLWS","date":"2015-01-23","pret":0.02973,"close":7.49}
{"ticker":"FLWS","date":"2015-01-26","pret":0.00266,"close":7.32}
{"ticker":"FLWS","date":"2015-01-27","pret":-0.03514,"close":7.18}
{"ticker":"FLWS","date":"2015-01-28","pret":-0.00414,"close":7.2}
{"ticker":"FLWS","date":"2015-01-29","pret":-0.00277,"close":7.65}
{"ticker":"FLWS","date":"2015-01-30","pret":0.05261,"close":7.89}
{"ticker":"FLWS","date":"2015-02-02","pret":0.05993,"close":9.04}
{"ticker":"FLWS","date":"2015-02-03","pret":0.12436,"close":8.93}
{"ticker":"FLWS","date":"2015-02-04","pret":-0.03221,"close":9.57}
{"ticker":"FLWS","date":"2015-02-05","pret":0.05276,"close":9.25}
{"ticker":"FLWS","date":"2015-02-06","pret":-0.02384,"close":9.28}
{"ticker":"FLWS","date":"2015-02-09","pret":0.02276,"close":9.62}
{"ticker":"FLWS","date":"2015-02-10","pret":0.04301,"close":10.01}
{"ticker":"FLWS","date":"2015-02-11","pret":0.02634,"close":10.15}
{"ticker":"FLWS","date":"2015-02-12","pret":0.02664,"close":10.35}
{"ticker":"FLWS","date":"2015-02-13","pret":0.0145,"close":10.33}
{"ticker":"FLWS","date":"2015-02-17","pret":0.01335,"close":10.75}
{"ticker":"FLWS","date":"2015-02-18","pret":0.01783,"close":10.65}
{"ticker":"FLWS","date":"2015-02-19","pret":-0.00466,"close":10.36}
{"ticker":"FLWS","date":"2015-02-20","pret":-0.03326,"close":10.32}
{"ticker":"FLWS","date":"2015-02-23","pret":0.01153,"close":10.45}
{"ticker":"FLWS","date":"2015-02-24","pret":-0.00191,"close":11.42}
{"ticker":"FLWS","date":"2015-02-25","pret":0.09226,"close":11.93}
{"ticker":"FLWS","date":"2015-02-26","pret":0.03852,"close":12.31}
{"ticker":"FLWS","date":"2015-02-27","pret":0.02651,"close":12.48}
{"ticker":"FLWS","date":"2015-03-02","pret":0.02583,"close":12.87}
{"ticker":"FLWS","date":"2015-03-03","pret":0.02596,"close":12.62}
{"ticker":"FLWS","date":"2015-03-04","pret":-0.02119,"close":12.59}
{"ticker":"FLWS","date":"2015-03-05","pret":-0.04294,"close":12.34}
{"ticker":"FLWS","date":"2015-03-06","pret":0.03097,"close":12.23}
{"ticker":"FLWS","date":"2015-03-09","pret":-0.01781,"close":12.32}
{"ticker":"FLWS","date":"2015-03-10","pret":0,"close":12.41}
{"ticker":"FLWS","date":"2015-03-11","pret":0.01299,"close":12.68}
{"ticker":"FLWS","date":"2015-03-12","pret":0.03331,"close":13.04}
{"ticker":"FLWS","date":"2015-03-13","pret":0.01548,"close":13.07}
{"ticker":"FLWS","date":"2015-03-16","pret":-0.00154,"close":12.63}
{"ticker":"FLWS","date":"2015-03-17","pret":-0.02729,"close":12.5}
{"ticker":"FLWS","date":"2015-03-18","pret":-0.01193,"close":12.57}
{"ticker":"FLWS","date":"2015-03-19","pret":0.00638,"close":12.67}
{"ticker":"FLWS","date":"2015-03-20","pret":0.01264,"close":12.39}
{"ticker":"FLWS","date":"2015-03-23","pret":-0.03678,"close":12.64}
{"ticker":"FLWS","date":"2015-03-24","pret":0.03205,"close":12.64}
{"ticker":"FLWS","date":"2015-03-25","pret":-0.00316,"close":12.04}
{"ticker":"FLWS","date":"2015-03-26","pret":-0.05781,"close":11.59}
{"ticker":"FLWS","date":"2015-03-27","pret":-0.03237,"close":11.71}
{"ticker":"FLWS","date":"2015-03-30","pret":0.01376,"close":11.9}
{"ticker":"FLWS","date":"2015-03-31","pret":0.01693,"close":11.83}
{"ticker":"FLWS","date":"2015-04-01","pret":-0.01013,"close":11.76}
{"ticker":"FLWS","date":"2015-04-02","pret":-0.00255,"close":11.56}
{"ticker":"FLWS","date":"2015-04-06","pret":-0.06772,"close":10.94}
{"ticker":"FLWS","date":"2015-04-07","pret":-0.00091,"close":11.3}
{"ticker":"FLWS","date":"2015-04-08","pret":0.02696,"close":11.4}
{"ticker":"FLWS","date":"2015-04-09","pret":0.00883,"close":11.26}
{"ticker":"FLWS","date":"2015-04-10","pret":-0.00706,"close":11.17}
{"ticker":"FLWS","date":"2015-04-13","pret":-0.00621,"close":11.2}
{"ticker":"FLWS","date":"2015-04-14","pret":-0.00625,"close":10.98}
{"ticker":"FLWS","date":"2015-04-15","pret":-0.01444,"close":10.99}
{"ticker":"FLWS","date":"2015-04-16","pret":0,"close":11.14}
{"ticker":"FLWS","date":"2015-04-17","pret":0.00363,"close":10.81}
{"ticker":"FLWS","date":"2015-04-20","pret":-0.02013,"close":11.05}
{"ticker":"FLWS","date":"2015-04-21","pret":0.02555,"close":10.82}
{"ticker":"FLWS","date":"2015-04-22","pret":-0.02462,"close":10.96}
{"ticker":"FLWS","date":"2015-04-23","pret":0.01102,"close":11.09}
{"ticker":"FLWS","date":"2015-04-24","pret":0.0181,"close":11.28}
{"ticker":"FLWS","date":"2015-04-27","pret":0.02042,"close":10.84}
{"ticker":"FLWS","date":"2015-04-28","pret":0.04216,"close":12.01}
{"ticker":"FLWS","date":"2015-04-29","pret":0.00755,"close":11.13}
{"ticker":"FLWS","date":"2015-04-30","pret":-0.07103,"close":10.57}
{"ticker":"FLWS","date":"2015-05-01","pret":-0.04969,"close":10.2}
{"ticker":"FLWS","date":"2015-05-04","pret":-0.04338,"close":10}
{"ticker":"FLWS","date":"2015-05-05","pret":-0.01789,"close":9.61}
{"ticker":"FLWS","date":"2015-05-06","pret":-0.0504,"close":9.54}
{"ticker":"FLWS","date":"2015-05-07","pret":0.00316,"close":9.61}
{"ticker":"FLWS","date":"2015-05-08","pret":0.01772,"close":10.01}
{"ticker":"FLWS","date":"2015-05-11","pret":0.03552,"close":9.52}
{"ticker":"FLWS","date":"2015-05-12","pret":-0.05114,"close":9.93}
{"ticker":"FLWS","date":"2015-05-13","pret":0.04011,"close":9.98}
{"ticker":"FLWS","date":"2015-05-14","pret":0.01103,"close":9.82}
{"ticker":"FLWS","date":"2015-05-15","pret":-0.01912,"close":9.89}
{"ticker":"FLWS","date":"2015-05-18","pret":0.00304,"close":9.89}
{"ticker":"FLWS","date":"2015-05-19","pret":0.00101,"close":9.77}
{"ticker":"FLWS","date":"2015-05-20","pret":-0.01222,"close":9.74}
{"ticker":"FLWS","date":"2015-05-21","pret":-0.00103,"close":9.7}
{"ticker":"FLWS","date":"2015-05-22","pret":-0.00927,"close":9.78}
{"ticker":"FLWS","date":"2015-05-26","pret":0.00619,"close":9.76}
{"ticker":"FLWS","date":"2015-05-27","pret":0.00411,"close":9.86}
{"ticker":"FLWS","date":"2015-05-28","pret":0.01019,"close":9.72}
{"ticker":"FLWS","date":"2015-05-29","pret":-0.0143,"close":9.51}
{"ticker":"FLWS","date":"2015-06-01","pret":-0.02079,"close":9.64}
{"ticker":"FLWS","date":"2015-06-02","pret":0.00419,"close":9.5}
{"ticker":"FLWS","date":"2015-06-03","pret":-0.00524,"close":9.79}
{"ticker":"FLWS","date":"2015-06-04","pret":0.01978,"close":9.63}
{"ticker":"FLWS","date":"2015-06-05","pret":-0.01245,"close":9.6}
{"ticker":"FLWS","date":"2015-06-08","pret":-0.00733,"close":9.75}
{"ticker":"FLWS","date":"2015-06-09","pret":0.02595,"close":9.87}
{"ticker":"FLWS","date":"2015-06-10","pret":0.01828,"close":10.19}
{"ticker":"FLWS","date":"2015-06-11","pret":0.02189,"close":9.95}
{"ticker":"FLWS","date":"2015-06-12","pret":-0.02189,"close":9.95}
{"ticker":"FLWS","date":"2015-06-15","pret":-0.00403,"close":10.11}
{"ticker":"FLWS","date":"2015-06-16","pret":0.02198,"close":10.12}
{"ticker":"FLWS","date":"2015-06-17","pret":-0.00099,"close":10.27}
{"ticker":"FLWS","date":"2015-06-18","pret":0.01862,"close":10.71}
{"ticker":"FLWS","date":"2015-06-19","pret":0.03997,"close":10.59}
{"ticker":"FLWS","date":"2015-06-22","pret":-0.01126,"close":10.39}
{"ticker":"FLWS","date":"2015-06-23","pret":-0.01809,"close":10.49}
{"ticker":"FLWS","date":"2015-06-24","pret":0.00766,"close":10.51}
{"ticker":"FLWS","date":"2015-06-25","pret":0.0019,"close":10.44}
{"ticker":"FLWS","date":"2015-06-26","pret":-0.00668,"close":10.38}
{"ticker":"FLWS","date":"2015-06-29","pret":-0.01544,"close":10.05}
{"ticker":"FLWS","date":"2015-06-30","pret":-0.00978,"close":10.46}
{"ticker":"FLWS","date":"2015-07-01","pret":0.04137,"close":10.43}
{"ticker":"FLWS","date":"2015-07-02","pret":-0.0152,"close":10.44}
{"ticker":"FLWS","date":"2015-07-06","pret":-0.01252,"close":10.46}
{"ticker":"FLWS","date":"2015-07-07","pret":0.01252,"close":10.3}
{"ticker":"FLWS","date":"2015-07-08","pret":-0.02128,"close":9.75}
{"ticker":"FLWS","date":"2015-07-09","pret":-0.03178,"close":10.15}
{"ticker":"FLWS","date":"2015-07-10","pret":0.03763,"close":10.36}
{"ticker":"FLWS","date":"2015-07-13","pret":0.01159,"close":10.43}
{"ticker":"FLWS","date":"2015-07-14","pret":0,"close":10.6}
{"ticker":"FLWS","date":"2015-07-15","pret":0.01431,"close":10.53}
{"ticker":"FLWS","date":"2015-07-16","pret":0.00942,"close":10.8}
{"ticker":"FLWS","date":"2015-07-17","pret":0.01674,"close":10.63}
{"ticker":"FLWS","date":"2015-07-20","pret":-0.01862,"close":10.7}
{"ticker":"FLWS","date":"2015-07-21","pret":0.00375,"close":10.65}
{"ticker":"FLWS","date":"2015-07-22","pret":-0.0113,"close":10.78}
{"ticker":"FLWS","date":"2015-07-23","pret":0.02062,"close":10.39}
{"ticker":"FLWS","date":"2015-07-24","pret":-0.03397,"close":10}
{"ticker":"FLWS","date":"2015-07-27","pret":-0.04014,"close":9.92}
{"ticker":"FLWS","date":"2015-07-28","pret":-0.002,"close":9.93}
{"ticker":"FLWS","date":"2015-07-29","pret":-0.00703,"close":10.22}
{"ticker":"FLWS","date":"2015-07-30","pret":0.02784,"close":10.1}
{"ticker":"FLWS","date":"2015-07-31","pret":-0.0059,"close":9.95}
{"ticker":"FLWS","date":"2015-08-03","pret":-0.02294,"close":9.83}
{"ticker":"FLWS","date":"2015-08-04","pret":-0.01014,"close":9.63}
{"ticker":"FLWS","date":"2015-08-05","pret":-0.00614,"close":9.76}
{"ticker":"FLWS","date":"2015-08-06","pret":0.00103,"close":9.7}
{"ticker":"FLWS","date":"2015-08-07","pret":-0.00823,"close":9.63}
{"ticker":"FLWS","date":"2015-08-10","pret":-0.00518,"close":9.66}
{"ticker":"FLWS","date":"2015-08-11","pret":-0.01254,"close":9.5}
{"ticker":"FLWS","date":"2015-08-12","pret":-0.02126,"close":9.14}
{"ticker":"FLWS","date":"2015-08-13","pret":-0.01624,"close":9.23}
{"ticker":"FLWS","date":"2015-08-14","pret":0.00544,"close":9.56}
{"ticker":"FLWS","date":"2015-08-17","pret":0.02995,"close":9.74}
{"ticker":"FLWS","date":"2015-08-18","pret":0.02498,"close":9.74}
{"ticker":"FLWS","date":"2015-08-19","pret":-0.00929,"close":9.74}
{"ticker":"FLWS","date":"2015-08-20","pret":-0.00312,"close":9.45}
{"ticker":"FLWS","date":"2015-08-21","pret":-0.03818,"close":9.36}
{"ticker":"FLWS","date":"2015-08-24","pret":-0.06245,"close":9.26}
{"ticker":"FLWS","date":"2015-08-25","pret":0.10271,"close":9.38}
{"ticker":"FLWS","date":"2015-08-26","pret":-0.00104,"close":9.6}
{"ticker":"FLWS","date":"2015-08-27","pret":-0.12496,"close":8.43}
{"ticker":"FLWS","date":"2015-08-28","pret":-0.01424,"close":8.91}
{"ticker":"FLWS","date":"2015-08-31","pret":0.0535,"close":8.39}
{"ticker":"FLWS","date":"2015-09-01","pret":-0.07037,"close":8.4}
{"ticker":"FLWS","date":"2015-09-02","pret":0.04281,"close":8.55}
{"ticker":"FLWS","date":"2015-09-03","pret":-0.00818,"close":8.82}
{"ticker":"FLWS","date":"2015-09-04","pret":0.0186,"close":8.56}
{"ticker":"FLWS","date":"2015-09-08","pret":-0.01275,"close":8.44}
{"ticker":"FLWS","date":"2015-09-09","pret":-0.01056,"close":8.47}
{"ticker":"FLWS","date":"2015-09-10","pret":-0.00118,"close":8.5}
{"ticker":"FLWS","date":"2015-09-11","pret":-0.00236,"close":8.41}
{"ticker":"FLWS","date":"2015-09-14","pret":0,"close":8.48}
{"ticker":"FLWS","date":"2015-09-15","pret":0.00825,"close":8.46}
{"ticker":"FLWS","date":"2015-09-16","pret":-0.00235,"close":8.57}
{"ticker":"FLWS","date":"2015-09-17","pret":0.01053,"close":8.51}
{"ticker":"FLWS","date":"2015-09-18","pret":-0.02594,"close":8.85}
{"ticker":"FLWS","date":"2015-09-21","pret":0.06476,"close":8.5}
{"ticker":"FLWS","date":"2015-09-22","pret":-0.05289,"close":8.52}
{"ticker":"FLWS","date":"2015-09-23","pret":0.00706,"close":8.52}
{"ticker":"FLWS","date":"2015-09-24","pret":-0.00942,"close":8.76}
{"ticker":"FLWS","date":"2015-09-25","pret":0.04286,"close":8.74}
{"ticker":"FLWS","date":"2015-09-28","pret":-0.00911,"close":8.7}
{"ticker":"FLWS","date":"2015-09-29","pret":-0.00459,"close":8.9}
{"ticker":"FLWS","date":"2015-09-30","pret":0.02945,"close":9.1}
{"ticker":"FLWS","date":"2015-10-01","pret":0.02098,"close":9.21}
{"ticker":"FLWS","date":"2015-10-02","pret":-0.00109,"close":9.8}
{"ticker":"FLWS","date":"2015-10-05","pret":0.08992,"close":10.25}
{"ticker":"FLWS","date":"2015-10-06","pret":0.02956,"close":9.89}
{"ticker":"FLWS","date":"2015-10-07","pret":-0.03961,"close":9.8}
{"ticker":"FLWS","date":"2015-10-08","pret":-0.00913,"close":10.1}
{"ticker":"FLWS","date":"2015-10-09","pret":0.02814,"close":9.89}
{"ticker":"FLWS","date":"2015-10-12","pret":-0.01901,"close":9.59}
{"ticker":"FLWS","date":"2015-10-13","pret":-0.03181,"close":9.51}
{"ticker":"FLWS","date":"2015-10-14","pret":-0.00943,"close":9.39}
{"ticker":"FLWS","date":"2015-10-15","pret":-0.01058,"close":9.54}
{"ticker":"FLWS","date":"2015-10-16","pret":0.01897,"close":9.64}
{"ticker":"FLWS","date":"2015-10-19","pret":0.00313,"close":9.85}
{"ticker":"FLWS","date":"2015-10-20","pret":0.02162,"close":9.67}
{"ticker":"FLWS","date":"2015-10-21","pret":-0.00921,"close":9.4}
{"ticker":"FLWS","date":"2015-10-22","pret":-0.03132,"close":9.62}
{"ticker":"FLWS","date":"2015-10-23","pret":0.03234,"close":9.81}
{"ticker":"FLWS","date":"2015-10-26","pret":-0.00206,"close":9.66}
{"ticker":"FLWS","date":"2015-10-27","pret":-0.00619,"close":9.66}
{"ticker":"FLWS","date":"2015-10-28","pret":0.00516,"close":10.18}
{"ticker":"FLWS","date":"2015-10-29","pret":0.04037,"close":9.92}
{"ticker":"FLWS","date":"2015-10-30","pret":-0.01595,"close":9.93}
{"ticker":"FLWS","date":"2015-11-02","pret":-0.00302,"close":10.44}
{"ticker":"FLWS","date":"2015-11-03","pret":0.01897,"close":10.39}
{"ticker":"FLWS","date":"2015-11-04","pret":0.03308,"close":9.4}
{"ticker":"FLWS","date":"2015-11-05","pret":-0.10483,"close":9.51}
{"ticker":"FLWS","date":"2015-11-06","pret":0.00424,"close":9.46}
{"ticker":"FLWS","date":"2015-11-09","pret":0.00422,"close":9.12}
{"ticker":"FLWS","date":"2015-11-10","pret":-0.04306,"close":8.7}
{"ticker":"FLWS","date":"2015-11-11","pret":-0.03812,"close":8.33}
{"ticker":"FLWS","date":"2015-11-12","pret":-0.05884,"close":8}
{"ticker":"FLWS","date":"2015-11-13","pret":-0.03956,"close":7.54}
{"ticker":"FLWS","date":"2015-11-16","pret":-0.05575,"close":7.12}
{"ticker":"FLWS","date":"2015-11-17","pret":-0.045,"close":6.88}
{"ticker":"FLWS","date":"2015-11-18","pret":-0.04129,"close":6.87}
{"ticker":"FLWS","date":"2015-11-19","pret":0.0058,"close":7.16}
{"ticker":"FLWS","date":"2015-11-20","pret":0.04934,"close":7.65}
{"ticker":"FLWS","date":"2015-11-23","pret":0.06006,"close":7.7}
{"ticker":"FLWS","date":"2015-11-24","pret":0.00259,"close":7.81}
{"ticker":"FLWS","date":"2015-11-25","pret":0.00516,"close":7.89}
{"ticker":"FLWS","date":"2015-11-26"}
{"ticker":"FLWS","date":"2015-11-27","pret":0.0115,"close":7.85}
{"ticker":"FLWS","date":"2015-11-30","pret":0.00254,"close":7.73}
{"ticker":"FLWS","date":"2015-12-01","pret":0.01384,"close":7.68}
{"ticker":"FLWS","date":"2015-12-02","pret":-0.03822,"close":7.67}
{"ticker":"FLWS","date":"2015-12-03","pret":0.00259,"close":8.1}
{"ticker":"FLWS","date":"2015-12-04","pret":0.04681,"close":8.08}
{"ticker":"FLWS","date":"2015-12-07","pret":0.0037,"close":8.53}
{"ticker":"FLWS","date":"2015-12-08","pret":0.03865,"close":8.48}
{"ticker":"FLWS","date":"2015-12-09","pret":0,"close":8.26}
{"ticker":"FLWS","date":"2015-12-10","pret":-0.02641,"close":8.3}
{"ticker":"FLWS","date":"2015-12-11","pret":0.00364,"close":7.87}
{"ticker":"FLWS","date":"2015-12-14","pret":-0.05097,"close":7.82}
{"ticker":"FLWS","date":"2015-12-15","pret":0.00509,"close":8.04}
{"ticker":"FLWS","date":"2015-12-16","pret":0.02506,"close":8.43}
{"ticker":"FLWS","date":"2015-12-17"}
{"ticker":"FLWS","date":"2015-12-18","pret":-0.01748,"close":7.76}
{"ticker":"FLWS","date":"2015-12-21","pret":-0.01013,"close":7.7}
{"ticker":"FLWS","date":"2015-12-22","pret":-0.02317,"close":7.38}
{"ticker":"FLWS","date":"2015-12-23","pret":-0.02906,"close":7.26}
{"ticker":"FLWS","date":"2015-12-24","pret":-0.03132,"close":7.32}
{"ticker":"FLWS","date":"2015-12-28","pret":0.01646,"close":7.15}
{"ticker":"FLWS","date":"2015-12-29","pret":-0.02759,"close":7.24}
{"ticker":"FLWS","date":"2015-12-30","pret":0.01389,"close":7.11}
{"ticker":"FLWS","date":"2015-12-31","pret":-0.00692,"close":7.28}
{"ticker":"FLWS","date":"2016-01-04","pret":-0.00278,"close":7.07}
{"ticker":"FLWS","date":"2016-01-05","pret":-0.0112,"close":7.24}
{"ticker":"FLXN","date":"2015-01-02","pret":0.02202,"close":20.22}
{"ticker":"FLXN","date":"2015-01-05","pret":-0.00795,"close":20.48}
{"ticker":"FLXN","date":"2015-01-06","pret":0.02756,"close":21.93}
{"ticker":"FLXN","date":"2015-01-07","pret":0.06711,"close":22.54}
{"ticker":"FLXN","date":"2015-01-08","pret":0.03348,"close":23.29}
{"ticker":"FLXN","date":"2015-01-09","pret":0.02643,"close":23}
{"ticker":"FLXN","date":"2015-01-12","pret":-0.00686,"close":23.19}
{"ticker":"FLXN","date":"2015-01-13","pret":0.00729,"close":23.99}
{"ticker":"FLXN","date":"2015-01-14","pret":0.01442,"close":24.12}
{"ticker":"FLXN","date":"2015-01-15","pret":0.01919,"close":22.84}
{"ticker":"FLXN","date":"2015-01-16","pret":-0.06179,"close":22.52}
{"ticker":"FLXN","date":"2015-01-20","pret":-0.01283,"close":23.05}
{"ticker":"FLXN","date":"2015-01-21","pret":0.02071,"close":22.91}
{"ticker":"FLXN","date":"2015-01-22","pret":-0.02071,"close":23.02}
{"ticker":"FLXN","date":"2015-01-23","pret":0.02071,"close":21.78}
{"ticker":"FLXN","date":"2015-01-26","pret":-0.03145,"close":22.53}
{"ticker":"FLXN","date":"2015-01-27","pret":0.00359,"close":23.06}
{"ticker":"FLXN","date":"2015-01-28","pret":0.03741,"close":21.74}
{"ticker":"FLXN","date":"2015-01-29","pret":-0.05871,"close":21.66}
{"ticker":"FLXN","date":"2015-01-30","pret":0.00366,"close":20.59}
{"ticker":"FLXN","date":"2015-02-02","pret":-0.0636,"close":21.22}
{"ticker":"FLXN","date":"2015-02-03","pret":0.0377,"close":21.41}
{"ticker":"FLXN","date":"2015-02-04","pret":0.00187,"close":20.89}
{"ticker":"FLXN","date":"2015-02-05","pret":-0.11428,"close":21.51}
{"ticker":"FLXN","date":"2015-02-06","pret":0.12174,"close":21.15}
{"ticker":"FLXN","date":"2015-02-09","pret":-0.04072,"close":20.73}
{"ticker":"FLXN","date":"2015-02-10","pret":0.00482,"close":20.59}
{"ticker":"FLXN","date":"2015-02-11","pret":0.01243,"close":20.45}
{"ticker":"FLXN","date":"2015-02-12","pret":-0.00285,"close":21.01}
{"ticker":"FLXN","date":"2015-02-13","pret":0.00996,"close":21.29}
{"ticker":"FLXN","date":"2015-02-17","pret":0.01777,"close":22.53}
{"ticker":"FLXN","date":"2015-02-18","pret":0.04441,"close":22.92}
{"ticker":"FLXN","date":"2015-02-19","pret":0.01714,"close":22.85}
{"ticker":"FLXN","date":"2015-02-20","pret":-0.00131,"close":22.5}
{"ticker":"FLXN","date":"2015-02-23","pret":-0.0234,"close":23.3}
{"ticker":"FLXN","date":"2015-02-24","pret":0.04796,"close":22.82}
{"ticker":"FLXN","date":"2015-02-25","pret":-0.03377,"close":22.95}
{"ticker":"FLXN","date":"2015-02-26","pret":0.01312,"close":22.89}
{"ticker":"FLXN","date":"2015-02-27","pret":-0.02241,"close":22.81}
{"ticker":"FLXN","date":"2015-03-02","pret":0.00399,"close":22.72}
{"ticker":"FLXN","date":"2015-03-03","pret":0.00398,"close":23.15}
{"ticker":"FLXN","date":"2015-03-04","pret":0.02051,"close":25.38}
{"ticker":"FLXN","date":"2015-03-05","pret":0.08802,"close":25.27}
{"ticker":"FLXN","date":"2015-03-06","pret":-0.00396,"close":24.11}
{"ticker":"FLXN","date":"2015-03-09","pret":-0.04508,"close":24.7}
{"ticker":"FLXN","date":"2015-03-10","pret":0.0091,"close":25.19}
{"ticker":"FLXN","date":"2015-03-11","pret":0.04468,"close":25.21}
{"ticker":"FLXN","date":"2015-03-12","pret":0.00079,"close":24.54}
{"ticker":"FLXN","date":"2015-03-13","pret":-0.02752,"close":25.86}
{"ticker":"FLXN","date":"2015-03-16","pret":0.04468,"close":26.14}
{"ticker":"FLXN","date":"2015-03-17","pret":0.00962,"close":26.81}
{"ticker":"FLXN","date":"2015-03-18","pret":0.02683,"close":26.7}
{"ticker":"FLXN","date":"2015-03-19","pret":0.00669,"close":29.06}
{"ticker":"FLXN","date":"2015-03-20","pret":0.11762,"close":28.32}
{"ticker":"FLXN","date":"2015-03-23","pret":-0.08125,"close":26.51}
{"ticker":"FLXN","date":"2015-03-24","pret":-0.05393,"close":24.75}
{"ticker":"FLXN","date":"2015-03-25","pret":-0.06743,"close":22.84}
{"ticker":"FLXN","date":"2015-03-26","pret":-0.08848,"close":22.79}
{"ticker":"FLXN","date":"2015-03-27","pret":0.01356,"close":22.38}
{"ticker":"FLXN","date":"2015-03-30","pret":-0.01931,"close":23.27}
{"ticker":"FLXN","date":"2015-03-31","pret":0.04505,"close":22.52}
{"ticker":"FLXN","date":"2015-04-01","pret":-0.04638,"close":22.64}
{"ticker":"FLXN","date":"2015-04-02","pret":0.01147,"close":23.06}
{"ticker":"FLXN","date":"2015-04-06","pret":0.00263,"close":22.92}
{"ticker":"FLXN","date":"2015-04-07","pret":-0.00307,"close":22.99}
{"ticker":"FLXN","date":"2015-04-08","pret":0.01264,"close":22.97}
{"ticker":"FLXN","date":"2015-04-09","pret":-0.00478,"close":23.07}
{"ticker":"FLXN","date":"2015-04-10","pret":0.00651,"close":23.03}
{"ticker":"FLXN","date":"2015-04-13","pret":-0.0052,"close":22.2}
{"ticker":"FLXN","date":"2015-04-14","pret":-0.03091,"close":21.4}
{"ticker":"FLXN","date":"2015-04-15","pret":-0.01582,"close":20.42}
{"ticker":"FLXN","date":"2015-04-16","pret":-0.07618,"close":20.94}
{"ticker":"FLXN","date":"2015-04-17","pret":0.01899,"close":19.23}
{"ticker":"FLXN","date":"2015-04-20","pret":-0.07148,"close":19.01}
{"ticker":"FLXN","date":"2015-04-21","pret":-0.00415,"close":19.55}
{"ticker":"FLXN","date":"2015-04-22","pret":0.03326,"close":18.77}
{"ticker":"FLXN","date":"2015-04-23","pret":-0.05482,"close":18.55}
{"ticker":"FLXN","date":"2015-04-24","pret":-0.00962,"close":18.52}
{"ticker":"FLXN","date":"2015-04-27","pret":0.01492,"close":16.8}
{"ticker":"FLXN","date":"2015-04-28","pret":-0.09478,"close":16.87}
{"ticker":"FLXN","date":"2015-04-29","pret":-0.0337,"close":16.82}
{"ticker":"FLXN","date":"2015-04-30","pret":0.0018,"close":16.02}
{"ticker":"FLXN","date":"2015-05-01","pret":-0.03357,"close":16.61}
{"ticker":"FLXN","date":"2015-05-04","pret":0.03716,"close":18}
{"ticker":"FLXN","date":"2015-05-05","pret":0.07931,"close":18.52}
{"ticker":"FLXN","date":"2015-05-06","pret":0.03261,"close":19.99}
{"ticker":"FLXN","date":"2015-05-07","pret":0.0637,"close":20.09}
{"ticker":"FLXN","date":"2015-05-08","pret":0.01642,"close":18.9}
{"ticker":"FLXN","date":"2015-05-11","pret":-0.0716,"close":18.59}
{"ticker":"FLXN","date":"2015-05-12","pret":-0.02306,"close":18.55}
{"ticker":"FLXN","date":"2015-05-13","pret":0.00811,"close":17.81}
{"ticker":"FLXN","date":"2015-05-14","pret":-0.04008,"close":18.65}
{"ticker":"FLXN","date":"2015-05-15","pret":0.04384,"close":18.45}
{"ticker":"FLXN","date":"2015-05-18","pret":-0.01187,"close":19.18}
{"ticker":"FLXN","date":"2015-05-19","pret":0.03623,"close":18.95}
{"ticker":"FLXN","date":"2015-05-20","pret":0.00105,"close":19.67}
{"ticker":"FLXN","date":"2015-05-21","pret":0.02274,"close":19.24}
{"ticker":"FLXN","date":"2015-05-22","pret":-0.00872,"close":19.18}
{"ticker":"FLXN","date":"2015-05-26","pret":-0.01297,"close":20}
{"ticker":"FLXN","date":"2015-05-27","pret":0.04293,"close":19.87}
{"ticker":"FLXN","date":"2015-05-28","pret":-0.00552,"close":19.5}
{"ticker":"FLXN","date":"2015-05-29","pret":-0.01674,"close":19.91}
{"ticker":"FLXN","date":"2015-06-01","pret":0.02426,"close":19.16}
{"ticker":"FLXN","date":"2015-06-02","pret":-0.05121,"close":19.05}
{"ticker":"FLXN","date":"2015-06-03","pret":0.00941,"close":19.27}
{"ticker":"FLXN","date":"2015-06-04","pret":0.01139,"close":18.71}
{"ticker":"FLXN","date":"2015-06-05","pret":-0.03936,"close":19}
{"ticker":"FLXN","date":"2015-06-08","pret":0.00959,"close":22.01}
{"ticker":"FLXN","date":"2015-06-09","pret":0.14853,"close":22.32}
{"ticker":"FLXN","date":"2015-06-10","pret":0.02527,"close":23.01}
{"ticker":"FLXN","date":"2015-06-11","pret":0.02421,"close":21.79}
{"ticker":"FLXN","date":"2015-06-12","pret":-0.06144,"close":22.06}
{"ticker":"FLXN","date":"2015-06-15","pret":0.04212,"close":22.48}
{"ticker":"FLXN","date":"2015-06-16","pret":-0.00891,"close":21.99}
{"ticker":"FLXN","date":"2015-06-17","pret":-0.0176,"close":21.84}
{"ticker":"FLXN","date":"2015-06-18","pret":0.01536,"close":20.91}
{"ticker":"FLXN","date":"2015-06-19","pret":-0.06627,"close":20.21}
{"ticker":"FLXN","date":"2015-06-22","pret":-0.02082,"close":21.6}
{"ticker":"FLXN","date":"2015-06-23","pret":0.05982,"close":22.04}
{"ticker":"FLXN","date":"2015-06-24","pret":0.00735,"close":21.03}
{"ticker":"FLXN","date":"2015-06-25","pret":-0.03728,"close":22.31}
{"ticker":"FLXN","date":"2015-06-26","pret":0.05452,"close":21.6}
{"ticker":"FLXN","date":"2015-06-29","pret":-0.02874,"close":20.8}
{"ticker":"FLXN","date":"2015-06-30","pret":-0.03245,"close":21.89}
{"ticker":"FLXN","date":"2015-07-01","pret":0.06029,"close":21.58}
{"ticker":"FLXN","date":"2015-07-02","pret":-0.02599,"close":21.19}
{"ticker":"FLXN","date":"2015-07-06","pret":-0.02668,"close":22.5}
{"ticker":"FLXN","date":"2015-07-07","pret":0.06963,"close":23.29}
{"ticker":"FLXN","date":"2015-07-08","pret":0.03007,"close":22.1}
{"ticker":"FLXN","date":"2015-07-09","pret":-0.03852,"close":22.43}
{"ticker":"FLXN","date":"2015-07-10","pret":0.01638,"close":23.74}
{"ticker":"FLXN","date":"2015-07-13","pret":0.0505,"close":24.28}
{"ticker":"FLXN","date":"2015-07-14","pret":0.01532,"close":25.05}
{"ticker":"FLXN","date":"2015-07-15","pret":0.04343,"close":25.8}
{"ticker":"FLXN","date":"2015-07-16","pret":0.02141,"close":25.62}
{"ticker":"FLXN","date":"2015-07-17","pret":-0.00735,"close":25.55}
{"ticker":"FLXN","date":"2015-07-20","pret":-0.00662,"close":25.09}
{"ticker":"FLXN","date":"2015-07-21","pret":-0.01972,"close":24.96}
{"ticker":"FLXN","date":"2015-07-22","pret":-0.01001,"close":25.56}
{"ticker":"FLXN","date":"2015-07-23","pret":0.03596,"close":25.4}
{"ticker":"FLXN","date":"2015-07-24","pret":-0.01841,"close":23.5}
{"ticker":"FLXN","date":"2015-07-27","pret":-0.08324,"close":22.77}
{"ticker":"FLXN","date":"2015-07-28","pret":-0.0056,"close":22.59}
{"ticker":"FLXN","date":"2015-07-29","pret":-0.0214,"close":20.93}
{"ticker":"FLXN","date":"2015-07-30","pret":-0.0638,"close":22.62}
{"ticker":"FLXN","date":"2015-07-31","pret":0.06204,"close":23.4}
{"ticker":"FLXN","date":"2015-08-03","pret":0.04031,"close":24.32}
{"ticker":"FLXN","date":"2015-08-04","pret":0.0293,"close":23.76}
{"ticker":"FLXN","date":"2015-08-05","pret":-0.01748,"close":23.93}
{"ticker":"FLXN","date":"2015-08-06","pret":0.00753,"close":22.54}
{"ticker":"FLXN","date":"2015-08-07","pret":-0.07257,"close":23.11}
{"ticker":"FLXN","date":"2015-08-10","pret":0.05279,"close":23.57}
{"ticker":"FLXN","date":"2015-08-11","pret":-0.01326,"close":22.45}
{"ticker":"FLXN","date":"2015-08-12","pret":-0.03819,"close":22.75}
{"ticker":"FLXN","date":"2015-08-13","pret":0.01774,"close":22.97}
{"ticker":"FLXN","date":"2015-08-14","pret":0.00351,"close":23.1}
{"ticker":"FLXN","date":"2015-08-17","pret":0.00219,"close":24.17}
{"ticker":"FLXN","date":"2015-08-18","pret":0.04026,"close":24.21}
{"ticker":"FLXN","date":"2015-08-19","pret":0.01872,"close":24.15}
{"ticker":"FLXN","date":"2015-08-20","pret":-0.01411,"close":24.08}
{"ticker":"FLXN","date":"2015-08-21","pret":-0.01092,"close":24.39}
{"ticker":"FLXN","date":"2015-08-24","pret":-0.01576,"close":22.89}
{"ticker":"FLXN","date":"2015-08-25","pret":0.02417,"close":22.76}
{"ticker":"FLXN","date":"2015-08-26","pret":-0.03236,"close":23.97}
{"ticker":"FLXN","date":"2015-08-27","pret":0.04526,"close":24.71}
{"ticker":"FLXN","date":"2015-08-28","pret":0.0237,"close":25.29}
{"ticker":"FLXN","date":"2015-08-31","pret":0.01801,"close":24.11}
{"ticker":"FLXN","date":"2015-09-01","pret":-0.06303,"close":24.56}
{"ticker":"FLXN","date":"2015-09-02","pret":0.08849,"close":26.32}
{"ticker":"FLXN","date":"2015-09-03","pret":0.01649,"close":25.64}
{"ticker":"FLXN","date":"2015-09-04","pret":-0.03483,"close":27.29}
{"ticker":"FLXN","date":"2015-09-08","pret":0.08491,"close":29}
{"ticker":"FLXN","date":"2015-09-09","pret":-0.2305,"close":22.02}
{"ticker":"FLXN","date":"2015-09-10","pret":0.00273,"close":23.28}
{"ticker":"FLXN","date":"2015-09-11","pret":0.0453,"close":23.42}
{"ticker":"FLXN","date":"2015-09-14","pret":0.01123,"close":24.5}
{"ticker":"FLXN","date":"2015-09-15","pret":0.06363,"close":23.51}
{"ticker":"FLXN","date":"2015-09-16","pret":-0.04998,"close":23.48}
{"ticker":"FLXN","date":"2015-09-17","pret":-0.01064,"close":22.76}
{"ticker":"FLXN","date":"2015-09-18","pret":-0.04554,"close":24.99}
{"ticker":"FLXN","date":"2015-09-21","pret":0.13241,"close":25.12}
{"ticker":"FLXN","date":"2015-09-22","pret":-0.02907,"close":25.09}
{"ticker":"FLXN","date":"2015-09-23","pret":0.01364,"close":25.06}
{"ticker":"FLXN","date":"2015-09-24","pret":-0.01001,"close":23.38}
{"ticker":"FLXN","date":"2015-09-25","pret":-0.12141,"close":19.01}
{"ticker":"FLXN","date":"2015-09-28","pret":-0.15612,"close":16.4}
{"ticker":"FLXN","date":"2015-09-29","pret":-0.13886,"close":14.43}
{"ticker":"FLXN","date":"2015-09-30","pret":-0.11026,"close":14.86}
{"ticker":"FLXN","date":"2015-10-01","pret":-0.00136,"close":13.64}
{"ticker":"FLXN","date":"2015-10-02","pret":-0.04753,"close":14.5}
{"ticker":"FLXN","date":"2015-10-05","pret":0.03724,"close":15.14}
{"ticker":"FLXN","date":"2015-10-06","pret":0.03723,"close":13.95}
{"ticker":"FLXN","date":"2015-10-07","pret":-0.07662,"close":14.8}
{"ticker":"FLXN","date":"2015-10-08","pret":0.04489,"close":14.92}
{"ticker":"FLXN","date":"2015-10-09","pret":0.01768,"close":15.19}
{"ticker":"FLXN","date":"2015-10-12","pret":0.03248,"close":15.21}
{"ticker":"FLXN","date":"2015-10-13","pret":-0.02043,"close":14.38}
{"ticker":"FLXN","date":"2015-10-14","pret":-0.03592,"close":13.88}
{"ticker":"FLXN","date":"2015-10-15","pret":-0.04445,"close":15.48}
{"ticker":"FLXN","date":"2015-10-16","pret":0.11312,"close":15.1}
{"ticker":"FLXN","date":"2015-10-19","pret":-0.01755,"close":15.5}
{"ticker":"FLXN","date":"2015-10-20","pret":0.00719,"close":15.01}
{"ticker":"FLXN","date":"2015-10-21","pret":-0.01047,"close":14.51}
{"ticker":"FLXN","date":"2015-10-22","pret":-0.0389,"close":14.29}
{"ticker":"FLXN","date":"2015-10-23","pret":-0.00549,"close":15.51}
{"ticker":"FLXN","date":"2015-10-26","pret":0.05616,"close":16.26}
{"ticker":"FLXN","date":"2015-10-27","pret":0.05194,"close":17.15}
{"ticker":"FLXN","date":"2015-10-28","pret":0.0564,"close":17.42}
{"ticker":"FLXN","date":"2015-10-29","pret":0.01045,"close":16.79}
{"ticker":"FLXN","date":"2015-10-30","pret":-0.03287,"close":16.48}
{"ticker":"FLXN","date":"2015-11-02","pret":-0.00478,"close":17.41}
{"ticker":"FLXN","date":"2015-11-03","pret":0.04398,"close":17.37}
{"ticker":"FLXN","date":"2015-11-04","pret":0.02157,"close":18.16}
{"ticker":"FLXN","date":"2015-11-05","pret":0.01781,"close":17.71}
{"ticker":"FLXN","date":"2015-11-06","pret":-0.02287,"close":17.47}
{"ticker":"FLXN","date":"2015-11-09","pret":-0.00339,"close":17.24}
{"ticker":"FLXN","date":"2015-11-10","pret":-0.03398,"close":16.99}
{"ticker":"FLXN","date":"2015-11-11","pret":-0.00117,"close":16.96}
{"ticker":"FLXN","date":"2015-11-12","pret":-0.01477,"close":16.83}
{"ticker":"FLXN","date":"2015-11-13","pret":-0.00298,"close":17.06}
{"ticker":"FLXN","date":"2015-11-16","pret":0.01128,"close":16.54}
{"ticker":"FLXN","date":"2015-11-17","pret":-0.01667,"close":16.98}
{"ticker":"FLXN","date":"2015-11-18","pret":0.02138,"close":17.65}
{"ticker":"FLXN","date":"2015-11-19","pret":0.03066,"close":16.95}
{"ticker":"FLXN","date":"2015-11-20","pret":-0.02773,"close":16.97}
{"ticker":"FLXN","date":"2015-11-23","pret":-0.00883,"close":17.33}
{"ticker":"FLXN","date":"2015-11-24","pret":0.01641,"close":17.51}
{"ticker":"FLXN","date":"2015-11-25","pret":0.0734,"close":18.6}
{"ticker":"FLXN","date":"2015-11-26"}
{"ticker":"FLXN","date":"2015-11-27","pret":0.00646,"close":19.45}
{"ticker":"FLXN","date":"2015-11-30","pret":0.0441,"close":19.44}
{"ticker":"FLXN","date":"2015-12-01","pret":0.00461,"close":19.01}
{"ticker":"FLXN","date":"2015-12-02","pret":-0.03168,"close":19.55}
{"ticker":"FLXN","date":"2015-12-03","pret":0.03627,"close":19.06}
{"ticker":"FLXN","date":"2015-12-04","pret":-0.03469,"close":19.24}
{"ticker":"FLXN","date":"2015-12-07","pret":0.00892,"close":18.9}
{"ticker":"FLXN","date":"2015-12-08","pret":-0.02753,"close":19}
{"ticker":"FLXN","date":"2015-12-09","pret":0.01809,"close":18.42}
{"ticker":"FLXN","date":"2015-12-10","pret":-0.01862,"close":19.53}
{"ticker":"FLXN","date":"2015-12-11","pret":0.0265,"close":19.77}
{"ticker":"FLXN","date":"2015-12-14","pret":0.03039,"close":19.69}
{"ticker":"FLXN","date":"2015-12-15","pret":0.01361,"close":19.86}
{"ticker":"FLXN","date":"2015-12-16","pret":0.00549,"close":20.75}
{"ticker":"FLXN","date":"2015-12-17"}
{"ticker":"FLXN","date":"2015-12-18","pret":-0.04479,"close":19.03}
{"ticker":"FLXN","date":"2015-12-21","pret":-0.00365,"close":19.62}
{"ticker":"FLXN","date":"2015-12-22","pret":0.03087,"close":19.48}
{"ticker":"FLXN","date":"2015-12-23","pret":-0.00916,"close":19.2}
{"ticker":"FLXN","date":"2015-12-24","pret":-0.01858,"close":19.43}
{"ticker":"FLXN","date":"2015-12-28","pret":0.00416,"close":19.04}
{"ticker":"FLXN","date":"2015-12-29","pret":-0.01305,"close":19.32}
{"ticker":"FLXN","date":"2015-12-30","pret":0.01253,"close":19.02}
{"ticker":"FLXN","date":"2015-12-31","pret":-0.01411,"close":19.27}
{"ticker":"FLXN","date":"2016-01-04","pret":-0.00211,"close":18.2}
{"ticker":"FLXN","date":"2016-01-05","pret":-0.02944,"close":18.78}
{"ticker":"FLXS","date":"2015-01-02","pret":-0.0257,"close":31.71}
{"ticker":"FLXS","date":"2015-01-05","pret":-0.01941,"close":30.41}
{"ticker":"FLXS","date":"2015-01-06","pret":-0.02173,"close":29.78}
{"ticker":"FLXS","date":"2015-01-07","pret":-0.04661,"close":29.14}
{"ticker":"FLXS","date":"2015-01-08","pret":-0.01432,"close":30.09}
{"ticker":"FLXS","date":"2015-01-09","pret":0.03673,"close":29.79}
{"ticker":"FLXS","date":"2015-01-12","pret":-0.00864,"close":29.58}
{"ticker":"FLXS","date":"2015-01-13","pret":-0.00636,"close":30.21}
{"ticker":"FLXS","date":"2015-01-14","pret":0.02324,"close":31.17}
{"ticker":"FLXS","date":"2015-01-15","pret":0.03926,"close":31.68}
{"ticker":"FLXS","date":"2015-01-16","pret":-0.00379,"close":31.98}
{"ticker":"FLXS","date":"2015-01-20","pret":0.01353,"close":32.04}
{"ticker":"FLXS","date":"2015-01-21","pret":0.01057,"close":32.97}
{"ticker":"FLXS","date":"2015-01-22","pret":0.03315,"close":32.62}
{"ticker":"FLXS","date":"2015-01-23","pret":-0.03037,"close":32.26}
{"ticker":"FLXS","date":"2015-01-26","pret":-0.01648,"close":32.27}
{"ticker":"FLXS","date":"2015-01-27","pret":0.00313,"close":32.14}
{"ticker":"FLXS","date":"2015-01-28","pret":0.00436,"close":31.32}
{"ticker":"FLXS","date":"2015-01-29","pret":-0.02648,"close":31.41}
{"ticker":"FLXS","date":"2015-01-30","pret":-0.00673,"close":29.8}
{"ticker":"FLXS","date":"2015-02-02","pret":-0.02904,"close":31}
{"ticker":"FLXS","date":"2015-02-03","pret":0.02485,"close":31.02}
{"ticker":"FLXS","date":"2015-02-04","pret":0.00065,"close":30.53}
{"ticker":"FLXS","date":"2015-02-05","pret":-0.03015,"close":31}
{"ticker":"FLXS","date":"2015-02-06","pret":0.03047,"close":30.9}
{"ticker":"FLXS","date":"2015-02-09","pret":-0.00032,"close":30.75}
{"ticker":"FLXS","date":"2015-02-10","pret":0.00064,"close":31}
{"ticker":"FLXS","date":"2015-02-11","pret":0,"close":31.02}
{"ticker":"FLXS","date":"2015-02-12","pret":0.00771,"close":31}
{"ticker":"FLXS","date":"2015-02-13","pret":0.00128,"close":31}
{"ticker":"FLXS","date":"2015-02-17","pret":-0.0016,"close":31.25}
{"ticker":"FLXS","date":"2015-02-18","pret":0.00415,"close":30.93}
{"ticker":"FLXS","date":"2015-02-19","pret":-0.00865,"close":31.23}
{"ticker":"FLXS","date":"2015-02-20","pret":0.00897,"close":31.02}
{"ticker":"FLXS","date":"2015-02-23","pret":-0.01412,"close":30.65}
{"ticker":"FLXS","date":"2015-02-24","pret":-0.01597,"close":30.44}
{"ticker":"FLXS","date":"2015-02-25","pret":0.00066,"close":30.18}
{"ticker":"FLXS","date":"2015-02-26","pret":-0.00033,"close":30.39}
{"ticker":"FLXS","date":"2015-02-27","pret":0.0023,"close":29.85}
{"ticker":"FLXS","date":"2015-03-02","pret":-0.01852,"close":30}
{"ticker":"FLXS","date":"2015-03-03","pret":-0.00301,"close":29.73}
{"ticker":"FLXS","date":"2015-03-04","pret":-0.00604,"close":29.91}
{"ticker":"FLXS","date":"2015-03-05","pret":0.00671,"close":30.02}
{"ticker":"FLXS","date":"2015-03-06","pret":0.00367,"close":29.9}
{"ticker":"FLXS","date":"2015-03-09","pret":0.003,"close":30.33}
{"ticker":"FLXS","date":"2015-03-10","pret":0.00696,"close":30.1}
{"ticker":"FLXS","date":"2015-03-11","pret":-0.01463,"close":29.91}
{"ticker":"FLXS","date":"2015-03-12","pret":0.01033,"close":30.28}
{"ticker":"FLXS","date":"2015-03-13","pret":0.01022,"close":30.12}
{"ticker":"FLXS","date":"2015-03-16","pret":-0.00296,"close":29.93}
{"ticker":"FLXS","date":"2015-03-17","pret":-0.01425,"close":29.95}
{"ticker":"FLXS","date":"2015-03-18","pret":-0.01243,"close":30.05}
{"ticker":"FLXS","date":"2015-03-19","pret":0.01576,"close":30.12}
{"ticker":"FLXS","date":"2015-03-20","pret":0.00365,"close":30.34}
{"ticker":"FLXS","date":"2015-03-23","pret":-0.001,"close":30.18}
{"ticker":"FLXS","date":"2015-03-24","pret":0.00066,"close":30.6}
{"ticker":"FLXS","date":"2015-03-25","pret":0.01219,"close":30.13}
{"ticker":"FLXS","date":"2015-03-26","pret":-0.01252,"close":30.34}
{"ticker":"FLXS","date":"2015-03-27","pret":0.00727,"close":30.19}
{"ticker":"FLXS","date":"2015-03-30","pret":-0.00561,"close":30.19}
{"ticker":"FLXS","date":"2015-03-31","pret":-0.00498,"close":31.29}
{"ticker":"FLXS","date":"2015-04-01","pret":0.03852,"close":31.12}
{"ticker":"FLXS","date":"2015-04-02","pret":-0.00772,"close":30.94}
{"ticker":"FLXS","date":"2015-04-06","pret":-0.00226,"close":31.08}
{"ticker":"FLXS","date":"2015-04-07","pret":0.00548,"close":31.34}
{"ticker":"FLXS","date":"2015-04-08","pret":0.0096,"close":32.5}
{"ticker":"FLXS","date":"2015-04-09","pret":0.03475,"close":32.46}
{"ticker":"FLXS","date":"2015-04-10","pret":0.00399,"close":32.3}
{"ticker":"FLXS","date":"2015-04-13","pret":-0.01544,"close":32.88}
{"ticker":"FLXS","date":"2015-04-14","pret":0.01697,"close":32.57}
{"ticker":"FLXS","date":"2015-04-15","pret":-0.00676,"close":32.98}
{"ticker":"FLXS","date":"2015-04-16","pret":0.00645,"close":32.67}
{"ticker":"FLXS","date":"2015-04-17","pret":-0.00552,"close":32.41}
{"ticker":"FLXS","date":"2015-04-20","pret":0.00154,"close":33.05}
{"ticker":"FLXS","date":"2015-04-21","pret":0.04242,"close":34.87}
{"ticker":"FLXS","date":"2015-04-22","pret":0.03274,"close":35.7}
{"ticker":"FLXS","date":"2015-04-23","pret":0.01724,"close":35.95}
{"ticker":"FLXS","date":"2015-04-24","pret":0.00614,"close":35.41}
{"ticker":"FLXS","date":"2015-04-27","pret":-0.01997,"close":35.56}
{"ticker":"FLXS","date":"2015-04-28","pret":0.00708,"close":36.06}
{"ticker":"FLXS","date":"2015-04-29","pret":0.01845,"close":36.26}
{"ticker":"FLXS","date":"2015-04-30","pret":0.00414,"close":36.01}
{"ticker":"FLXS","date":"2015-05-01","pret":-0.00055,"close":36.01}
{"ticker":"FLXS","date":"2015-05-04","pret":0.00028,"close":36.21}
{"ticker":"FLXS","date":"2015-05-05","pret":-0.00748,"close":35.41}
{"ticker":"FLXS","date":"2015-05-06","pret":-0.01287,"close":35.06}
{"ticker":"FLXS","date":"2015-05-07","pret":-0.01304,"close":36.58}
{"ticker":"FLXS","date":"2015-05-08","pret":0.04381,"close":36.35}
{"ticker":"FLXS","date":"2015-05-11","pret":-0.01319,"close":37.42}
{"ticker":"FLXS","date":"2015-05-12","pret":0.0227,"close":37.11}
{"ticker":"FLXS","date":"2015-05-13","pret":0.0027,"close":36.96}
{"ticker":"FLXS","date":"2015-05-14","pret":-0.0084,"close":36.67}
{"ticker":"FLXS","date":"2015-05-15","pret":-0.00272,"close":36.75}
{"ticker":"FLXS","date":"2015-05-18","pret":-0.00766,"close":37.02}
{"ticker":"FLXS","date":"2015-05-19","pret":0.01662,"close":36.9}
{"ticker":"FLXS","date":"2015-05-20","pret":-0.00923,"close":36.7}
{"ticker":"FLXS","date":"2015-05-21","pret":-0.01567,"close":36.2}
{"ticker":"FLXS","date":"2015-05-22","pret":0.00304,"close":35.91}
{"ticker":"FLXS","date":"2015-05-26","pret":-0.00804,"close":36.54}
{"ticker":"FLXS","date":"2015-05-27","pret":0.02367,"close":36.76}
{"ticker":"FLXS","date":"2015-05-28","pret":-0.00054,"close":37.53}
{"ticker":"FLXS","date":"2015-05-29","pret":0.0186,"close":37.77}
{"ticker":"FLXS","date":"2015-06-01","pret":0.00878,"close":37.35}
{"ticker":"FLXS","date":"2015-06-02","pret":-0.0136,"close":37.49}
{"ticker":"FLXS","date":"2015-06-03","pret":0.00375,"close":37.41}
{"ticker":"FLXS","date":"2015-06-04","pret":0.00054,"close":37.11}
{"ticker":"FLXS","date":"2015-06-05","pret":-0.00751,"close":37.05}
{"ticker":"FLXS","date":"2015-06-08","pret":0.00323,"close":37.77}
{"ticker":"FLXS","date":"2015-06-09","pret":0.01306,"close":37.49}
{"ticker":"FLXS","date":"2015-06-10","pret":-0.00505,"close":37.4}
{"ticker":"FLXS","date":"2015-06-11","pret":-0.00293,"close":37.4}
{"ticker":"FLXS","date":"2015-06-12","pret":-0.00134,"close":37.93}
{"ticker":"FLXS","date":"2015-06-15","pret":0.00507,"close":39.62}
{"ticker":"FLXS","date":"2015-06-16","pret":0.06114,"close":44}
{"ticker":"FLXS","date":"2015-06-17","pret":0.09404,"close":43.78}
{"ticker":"FLXS","date":"2015-06-18","pret":-0.00823,"close":45.18}
{"ticker":"FLXS","date":"2015-06-19","pret":0.05082,"close":40.31}
{"ticker":"FLXS","date":"2015-06-22","pret":-0.07665,"close":42.06}
{"ticker":"FLXS","date":"2015-06-23","pret":-0.01019,"close":42.04}
{"ticker":"FLXS","date":"2015-06-24","pret":-0.00933,"close":42.1}
{"ticker":"FLXS","date":"2015-06-25","pret":0.01881,"close":42.25}
{"ticker":"FLXS","date":"2015-06-26","pret":0.00188,"close":41.56}
{"ticker":"FLXS","date":"2015-06-29","pret":-0.01279,"close":43.34}
{"ticker":"FLXS","date":"2015-06-30","pret":0.03652,"close":43.09}
{"ticker":"FLXS","date":"2015-07-01","pret":-0.00947,"close":43.14}
{"ticker":"FLXS","date":"2015-07-02","pret":-0.00442,"close":41.61}
{"ticker":"FLXS","date":"2015-07-06","pret":-0.04189,"close":41.72}
{"ticker":"FLXS","date":"2015-07-07","pret":0.00702,"close":41.85}
{"ticker":"FLXS","date":"2015-07-08","pret":0.00674,"close":41.3}
{"ticker":"FLXS","date":"2015-07-09","pret":-0.01012,"close":41.72}
{"ticker":"FLXS","date":"2015-07-10","pret":0.01705,"close":42.63}
{"ticker":"FLXS","date":"2015-07-13","pret":0.0123,"close":43.87}
{"ticker":"FLXS","date":"2015-07-14","pret":0.04078,"close":44.35}
{"ticker":"FLXS","date":"2015-07-15","pret":0.00473,"close":44.68}
{"ticker":"FLXS","date":"2015-07-16","pret":0.00404,"close":44.02}
{"ticker":"FLXS","date":"2015-07-17","pret":-0.01738,"close":44.6}
{"ticker":"FLXS","date":"2015-07-20","pret":0.00568,"close":42.2}
{"ticker":"FLXS","date":"2015-07-21","pret":-0.03808,"close":42.45}
{"ticker":"FLXS","date":"2015-07-22","pret":0.00212,"close":42.76}
{"ticker":"FLXS","date":"2015-07-23","pret":0.00445,"close":41.15}
{"ticker":"FLXS","date":"2015-07-24","pret":-0.04566,"close":41.4}
{"ticker":"FLXS","date":"2015-07-27","pret":0.00244,"close":39.41}
{"ticker":"FLXS","date":"2015-07-28","pret":-0.03678,"close":40.01}
{"ticker":"FLXS","date":"2015-07-29","pret":-0.01043,"close":39.28}
{"ticker":"FLXS","date":"2015-07-30","pret":0.00459,"close":39.88}
{"ticker":"FLXS","date":"2015-07-31","pret":0.01215,"close":39.92}
{"ticker":"FLXS","date":"2015-08-03","pret":0.00427,"close":39.2}
{"ticker":"FLXS","date":"2015-08-04","pret":-0.01134,"close":40.65}
{"ticker":"FLXS","date":"2015-08-05","pret":0.03779,"close":40.79}
{"ticker":"FLXS","date":"2015-08-06","pret":0.00171,"close":40.71}
{"ticker":"FLXS","date":"2015-08-07","pret":-0.00954,"close":40.29}
{"ticker":"FLXS","date":"2015-08-10","pret":-0.01686,"close":39.89}
{"ticker":"FLXS","date":"2015-08-11","pret":0,"close":39.81}
{"ticker":"FLXS","date":"2015-08-12","pret":-0.01157,"close":39.97}
{"ticker":"FLXS","date":"2015-08-13","pret":0.0048,"close":41.17}
{"ticker":"FLXS","date":"2015-08-14","pret":0.03828,"close":40.54}
{"ticker":"FLXS","date":"2015-08-17","pret":-0.02677,"close":41.69}
{"ticker":"FLXS","date":"2015-08-18","pret":0.03088,"close":41.59}
{"ticker":"FLXS","date":"2015-08-19","pret":-0.03562,"close":33.6}
{"ticker":"FLXS","date":"2015-08-20","pret":-0.16198,"close":32.2}
{"ticker":"FLXS","date":"2015-08-21","pret":-0.07413,"close":30.45}
{"ticker":"FLXS","date":"2015-08-24","pret":-0.08041,"close":29.28}
{"ticker":"FLXS","date":"2015-08-25","pret":0.03705,"close":31.24}
{"ticker":"FLXS","date":"2015-08-26","pret":0.0572,"close":31.09}
{"ticker":"FLXS","date":"2015-08-27","pret":-0.02755,"close":31.4}
{"ticker":"FLXS","date":"2015-08-28","pret":0.00958,"close":32.15}
{"ticker":"FLXS","date":"2015-08-31","pret":0.02201,"close":30.8}
{"ticker":"FLXS","date":"2015-09-01","pret":-0.06257,"close":30.55}
{"ticker":"FLXS","date":"2015-09-02","pret":0.02291,"close":31.14}
{"ticker":"FLXS","date":"2015-09-03","pret":0.00516,"close":31.33}
{"ticker":"FLXS","date":"2015-09-04","pret":0.00546,"close":30.57}
{"ticker":"FLXS","date":"2015-09-08","pret":-0.00642,"close":30.29}
{"ticker":"FLXS","date":"2015-09-09","pret":-0.01395,"close":29.64}
{"ticker":"FLXS","date":"2015-09-10","pret":-0.02649,"close":29.7}
{"ticker":"FLXS","date":"2015-09-11","pret":-0.01114,"close":28.21}
{"ticker":"FLXS","date":"2015-09-14","pret":-0.04086,"close":28.45}
{"ticker":"FLXS","date":"2015-09-15","pret":0.0109,"close":29.77}
{"ticker":"FLXS","date":"2015-09-16","pret":0.04546,"close":29.98}
{"ticker":"FLXS","date":"2015-09-17","pret":0.004,"close":31.74}
{"ticker":"FLXS","date":"2015-09-18","pret":0.04776,"close":30.47}
{"ticker":"FLXS","date":"2015-09-21","pret":-0.0306,"close":30.04}
{"ticker":"FLXS","date":"2015-09-22","pret":-0.02383,"close":29.35}
{"ticker":"FLXS","date":"2015-09-23","pret":-0.0282,"close":29.61}
{"ticker":"FLXS","date":"2015-09-24","pret":0.01369,"close":31.09}
{"ticker":"FLXS","date":"2015-09-25","pret":0.06354,"close":30.3}
{"ticker":"FLXS","date":"2015-09-28","pret":-0.03737,"close":29.75}
{"ticker":"FLXS","date":"2015-09-29","pret":-0.00932,"close":29.35}
{"ticker":"FLXS","date":"2015-09-30","pret":-0.00503,"close":31.25}
{"ticker":"FLXS","date":"2015-10-01","pret":0.04467,"close":30.93}
{"ticker":"FLXS","date":"2015-10-02","pret":-0.01196,"close":30.98}
{"ticker":"FLXS","date":"2015-10-05","pret":0.01003,"close":32.9}
{"ticker":"FLXS","date":"2015-10-06","pret":0.06026,"close":32.73}
{"ticker":"FLXS","date":"2015-10-07","pret":-0.0003,"close":34.96}
{"ticker":"FLXS","date":"2015-10-08","pret":0.05399,"close":35.68}
{"ticker":"FLXS","date":"2015-10-09","pret":0.03027,"close":36.15}
{"ticker":"FLXS","date":"2015-10-12","pret":0.01411,"close":35.31}
{"ticker":"FLXS","date":"2015-10-13","pret":-0.04065,"close":34.33}
{"ticker":"FLXS","date":"2015-10-14","pret":-0.02082,"close":33.43}
{"ticker":"FLXS","date":"2015-10-15","pret":-0.0159,"close":33.86}
{"ticker":"FLXS","date":"2015-10-16","pret":0.00474,"close":33.7}
{"ticker":"FLXS","date":"2015-10-19","pret":-0.00533,"close":33.5}
{"ticker":"FLXS","date":"2015-10-20","pret":0.05321,"close":42.28}
{"ticker":"FLXS","date":"2015-10-21","pret":0.17521,"close":42.02}
{"ticker":"FLXS","date":"2015-10-22","pret":0.00142,"close":41.46}
{"ticker":"FLXS","date":"2015-10-23","pret":-0.01354,"close":43.68}
{"ticker":"FLXS","date":"2015-10-26","pret":0.0417,"close":44.39}
{"ticker":"FLXS","date":"2015-10-27","pret":0.00275,"close":44.43}
{"ticker":"FLXS","date":"2015-10-28","pret":0.01567,"close":45.26}
{"ticker":"FLXS","date":"2015-10-29","pret":0.02228,"close":42.51}
{"ticker":"FLXS","date":"2015-10-30","pret":-0.06297,"close":43.49}
{"ticker":"FLXS","date":"2015-11-02","pret":0.02914,"close":43.97}
{"ticker":"FLXS","date":"2015-11-03","pret":0.00205,"close":43.86}
{"ticker":"FLXS","date":"2015-11-04","pret":0.00068,"close":43.18}
{"ticker":"FLXS","date":"2015-11-05","pret":-0.02043,"close":43.93}
{"ticker":"FLXS","date":"2015-11-06","pret":0.01862,"close":44.75}
{"ticker":"FLXS","date":"2015-11-09","pret":0.01379,"close":44.63}
{"ticker":"FLXS","date":"2015-11-10","pret":-0.00518,"close":45.82}
{"ticker":"FLXS","date":"2015-11-11","pret":0.03374,"close":44.47}
{"ticker":"FLXS","date":"2015-11-12","pret":-0.03441,"close":43.69}
{"ticker":"FLXS","date":"2015-11-13","pret":-0.01778,"close":43.9}
{"ticker":"FLXS","date":"2015-11-16","pret":-0.00069,"close":45.68}
{"ticker":"FLXS","date":"2015-11-17","pret":0.05441,"close":45.58}
{"ticker":"FLXS","date":"2015-11-18","pret":-0.00678,"close":47}
{"ticker":"FLXS","date":"2015-11-19","pret":0.03259,"close":46.16}
{"ticker":"FLXS","date":"2015-11-20","pret":-0.01261,"close":45.94}
{"ticker":"FLXS","date":"2015-11-23","pret":-0.01038,"close":45.98}
{"ticker":"FLXS","date":"2015-11-24","pret":-0.00851,"close":46.49}
{"ticker":"FLXS","date":"2015-11-25","pret":0.01263,"close":47.79}
{"ticker":"FLXS","date":"2015-11-26"}
{"ticker":"FLXS","date":"2015-11-27","pret":0.03717,"close":47.63}
{"ticker":"FLXS","date":"2015-11-30","pret":0.00083,"close":47.98}
{"ticker":"FLXS","date":"2015-12-01","pret":0.00042,"close":47.57}
{"ticker":"FLXS","date":"2015-12-02","pret":-0.01659,"close":47.66}
{"ticker":"FLXS","date":"2015-12-03","pret":0.01095,"close":47.65}
{"ticker":"FLXS","date":"2015-12-04","pret":0,"close":47.97}
{"ticker":"FLXS","date":"2015-12-07","pret":0.01311,"close":47.64}
{"ticker":"FLXS","date":"2015-12-08","pret":-0.02639,"close":47.12}
{"ticker":"FLXS","date":"2015-12-09","pret":-0.01002,"close":46.95}
{"ticker":"FLXS","date":"2015-12-10","pret":0.00748,"close":46.3}
{"ticker":"FLXS","date":"2015-12-11","pret":-0.03024,"close":44.84}
{"ticker":"FLXS","date":"2015-12-14","pret":-0.01882,"close":45.07}
{"ticker":"FLXS","date":"2015-12-15","pret":0.01001,"close":45.41}
{"ticker":"FLXS","date":"2015-12-16","pret":0.00066,"close":45.99}
{"ticker":"FLXS","date":"2015-12-17"}
{"ticker":"FLXS","date":"2015-12-18","pret":-0.00066,"close":44.58}
{"ticker":"FLXS","date":"2015-12-21","pret":-0.00222,"close":43.8}
{"ticker":"FLXS","date":"2015-12-22","pret":-0.0197,"close":44.29}
{"ticker":"FLXS","date":"2015-12-23","pret":0.00203,"close":44.26}
{"ticker":"FLXS","date":"2015-12-24","pret":0.00293,"close":43.61}
{"ticker":"FLXS","date":"2015-12-28","pret":-0.02807,"close":43.72}
{"ticker":"FLXS","date":"2015-12-29","pret":0.0147,"close":44.73}
{"ticker":"FLXS","date":"2015-12-30","pret":0.01987,"close":44.19}
{"ticker":"FLXS","date":"2015-12-31","pret":-0.0074,"close":44.18}
{"ticker":"FLXS","date":"2016-01-04","pret":-0.01795,"close":43.47}
{"ticker":"FLXS","date":"2016-01-05","pret":-0.00391,"close":43.5}
{"ticker":"FMBI","date":"2015-01-02","pret":-0.01097,"close":16.79}
{"ticker":"FMBI","date":"2015-01-05","pret":-0.03246,"close":16.51}
{"ticker":"FMBI","date":"2015-01-06","pret":-0.00964,"close":16.21}
{"ticker":"FMBI","date":"2015-01-07","pret":-0.01096,"close":16.34}
{"ticker":"FMBI","date":"2015-01-08","pret":0.01217,"close":16.68}
{"ticker":"FMBI","date":"2015-01-09","pret":0.01322,"close":16.29}
{"ticker":"FMBI","date":"2015-01-12","pret":-0.03154,"close":16.15}
{"ticker":"FMBI","date":"2015-01-13","pret":0.00492,"close":16.17}
{"ticker":"FMBI","date":"2015-01-14","pret":-0.02546,"close":15.91}
{"ticker":"FMBI","date":"2015-01-15","pret":0,"close":15.7}
{"ticker":"FMBI","date":"2015-01-16","pret":-0.01777,"close":15.97}
{"ticker":"FMBI","date":"2015-01-20","pret":0.02028,"close":15.77}
{"ticker":"FMBI","date":"2015-01-21","pret":-0.0139,"close":15.56}
{"ticker":"FMBI","date":"2015-01-22","pret":0,"close":16.29}
{"ticker":"FMBI","date":"2015-01-23","pret":0.03562,"close":16.13}
{"ticker":"FMBI","date":"2015-01-26","pret":-0.00925,"close":16.28}
{"ticker":"FMBI","date":"2015-01-27","pret":-0.00684,"close":16}
{"ticker":"FMBI","date":"2015-01-28","pret":0,"close":15.6}
{"ticker":"FMBI","date":"2015-01-29","pret":-0.02271,"close":15.77}
{"ticker":"FMBI","date":"2015-01-30","pret":-0.00576,"close":15.4}
{"ticker":"FMBI","date":"2015-02-02","pret":-0.00644,"close":15.85}
{"ticker":"FMBI","date":"2015-02-03","pret":0.03429,"close":16.28}
{"ticker":"FMBI","date":"2015-02-04","pret":0.01302,"close":16.15}
{"ticker":"FMBI","date":"2015-02-05","pret":0.00123,"close":16.54}
{"ticker":"FMBI","date":"2015-02-06","pret":0.02372,"close":16.81}
{"ticker":"FMBI","date":"2015-02-09","pret":0.0036,"close":16.51}
{"ticker":"FMBI","date":"2015-02-10","pret":-0.0012,"close":16.66}
{"ticker":"FMBI","date":"2015-02-11","pret":-0.0006,"close":16.45}
{"ticker":"FMBI","date":"2015-02-12","pret":-0.00361,"close":16.89}
{"ticker":"FMBI","date":"2015-02-13","pret":0.01553,"close":16.97}
{"ticker":"FMBI","date":"2015-02-17","pret":0.00414,"close":17.05}
{"ticker":"FMBI","date":"2015-02-18","pret":0.00354,"close":16.73}
{"ticker":"FMBI","date":"2015-02-19","pret":-0.0214,"close":16.64}
{"ticker":"FMBI","date":"2015-02-20","pret":-0.00361,"close":16.82}
{"ticker":"FMBI","date":"2015-02-23","pret":0.00781,"close":16.91}
{"ticker":"FMBI","date":"2015-02-24","pret":0.01662,"close":17.18}
{"ticker":"FMBI","date":"2015-02-25","pret":0.00645,"close":17.07}
{"ticker":"FMBI","date":"2015-02-26","pret":-0.00528,"close":17.21}
{"ticker":"FMBI","date":"2015-02-27","pret":0.01111,"close":17.1}
{"ticker":"FMBI","date":"2015-03-02","pret":-0.00349,"close":17.31}
{"ticker":"FMBI","date":"2015-03-03","pret":0,"close":17.2}
{"ticker":"FMBI","date":"2015-03-04","pret":-0.00468,"close":17.08}
{"ticker":"FMBI","date":"2015-03-05","pret":0.00526,"close":17.21}
{"ticker":"FMBI","date":"2015-03-06","pret":0.00233,"close":17.28}
{"ticker":"FMBI","date":"2015-03-09","pret":0.01558,"close":17.48}
{"ticker":"FMBI","date":"2015-03-10","pret":-0.01268,"close":17.09}
{"ticker":"FMBI","date":"2015-03-11","pret":-0.00698,"close":17.08}
{"ticker":"FMBI","date":"2015-03-12","pret":0.0035,"close":17.61}
{"ticker":"FMBI","date":"2015-03-13","pret":0.02586,"close":17.52}
{"ticker":"FMBI","date":"2015-03-16","pret":-0.00341,"close":17.47}
{"ticker":"FMBI","date":"2015-03-17","pret":-0.01145,"close":17.6}
{"ticker":"FMBI","date":"2015-03-18","pret":0.00746,"close":17.34}
{"ticker":"FMBI","date":"2015-03-19","pret":-0.01034,"close":17.29}
{"ticker":"FMBI","date":"2015-03-20","pret":0.00403,"close":17.52}
{"ticker":"FMBI","date":"2015-03-23","pret":0.00631,"close":17.45}
{"ticker":"FMBI","date":"2015-03-24","pret":-0.00458,"close":17.37}
{"ticker":"FMBI","date":"2015-03-25","pret":-0.00691,"close":16.98}
{"ticker":"FMBI","date":"2015-03-26","pret":-0.01985,"close":17.11}
{"ticker":"FMBI","date":"2015-03-27","pret":0.00997,"close":17.01}
{"ticker":"FMBI","date":"2015-03-30","pret":-0.00117,"close":17.4}
{"ticker":"FMBI","date":"2015-03-31","pret":0.01278,"close":17.37}
{"ticker":"FMBI","date":"2015-04-01","pret":-0.00231,"close":17.29}
{"ticker":"FMBI","date":"2015-04-02","pret":0.00116,"close":17.36}
{"ticker":"FMBI","date":"2015-04-06","pret":-0.00929,"close":17.21}
{"ticker":"FMBI","date":"2015-04-07","pret":0.00175,"close":17.31}
{"ticker":"FMBI","date":"2015-04-08","pret":0.0058,"close":17.28}
{"ticker":"FMBI","date":"2015-04-09","pret":0.00174,"close":17.25}
{"ticker":"FMBI","date":"2015-04-10","pret":-0.00231,"close":17.27}
{"ticker":"FMBI","date":"2015-04-13","pret":0,"close":17.5}
{"ticker":"FMBI","date":"2015-04-14","pret":0.0098,"close":17.44}
{"ticker":"FMBI","date":"2015-04-15","pret":-0.00057,"close":17.73}
{"ticker":"FMBI","date":"2015-04-16","pret":0.0165,"close":17.69}
{"ticker":"FMBI","date":"2015-04-17","pret":-0.01135,"close":17.37}
{"ticker":"FMBI","date":"2015-04-20","pret":-0.00057,"close":17.46}
{"ticker":"FMBI","date":"2015-04-21","pret":-0.00172,"close":17.41}
{"ticker":"FMBI","date":"2015-04-22","pret":0.00229,"close":17.46}
{"ticker":"FMBI","date":"2015-04-23","pret":-0.00171,"close":17.33}
{"ticker":"FMBI","date":"2015-04-24","pret":-0.00688,"close":17.19}
{"ticker":"FMBI","date":"2015-04-27","pret":-0.00635,"close":17.13}
{"ticker":"FMBI","date":"2015-04-28","pret":-0.00639,"close":17.5}
{"ticker":"FMBI","date":"2015-04-29","pret":0.01849,"close":17.48}
{"ticker":"FMBI","date":"2015-04-30","pret":-0.00287,"close":17.1}
{"ticker":"FMBI","date":"2015-05-01","pret":-0.01155,"close":16.91}
{"ticker":"FMBI","date":"2015-05-04","pret":-0.01404,"close":17.06}
{"ticker":"FMBI","date":"2015-05-05","pret":0,"close":16.99}
{"ticker":"FMBI","date":"2015-05-06","pret":0.0047,"close":17.15}
{"ticker":"FMBI","date":"2015-05-07","pret":0.00059,"close":17.06}
{"ticker":"FMBI","date":"2015-05-08","pret":0.00584,"close":17.17}
{"ticker":"FMBI","date":"2015-05-11","pret":0,"close":17.42}
{"ticker":"FMBI","date":"2015-05-12","pret":0.011,"close":17.54}
{"ticker":"FMBI","date":"2015-05-13","pret":0.01259,"close":17.69}
{"ticker":"FMBI","date":"2015-05-14","pret":0.01188,"close":17.69}
{"ticker":"FMBI","date":"2015-05-15","pret":-0.00847,"close":17.42}
{"ticker":"FMBI","date":"2015-05-18","pret":-0.01026,"close":17.72}
{"ticker":"FMBI","date":"2015-05-19","pret":0.01872,"close":17.96}
{"ticker":"FMBI","date":"2015-05-20","pret":0.00951,"close":17.87}
{"ticker":"FMBI","date":"2015-05-21","pret":-0.00839,"close":17.84}
{"ticker":"FMBI","date":"2015-05-22","pret":-0.00112,"close":17.74}
{"ticker":"FMBI","date":"2015-05-26","pret":-0.00677,"close":17.68}
{"ticker":"FMBI","date":"2015-05-27","pret":0.00283,"close":17.88}
{"ticker":"FMBI","date":"2015-05-28","pret":0.00619,"close":17.97}
{"ticker":"FMBI","date":"2015-05-29","pret":0.00448,"close":17.76}
{"ticker":"FMBI","date":"2015-06-01","pret":-0.0028,"close":17.73}
{"ticker":"FMBI","date":"2015-06-02","pret":-0.0073,"close":17.91}
{"ticker":"FMBI","date":"2015-06-03","pret":0.01622,"close":18.26}
{"ticker":"FMBI","date":"2015-06-04","pret":0.00829,"close":18.17}
{"ticker":"FMBI","date":"2015-06-05","pret":0.00604,"close":18.53}
{"ticker":"FMBI","date":"2015-06-08","pret":0.01466,"close":18.61}
{"ticker":"FMBI","date":"2015-06-09","pret":0.00538,"close":18.69}
{"ticker":"FMBI","date":"2015-06-10","pret":0.01067,"close":18.94}
{"ticker":"FMBI","date":"2015-06-11","pret":0.00318,"close":18.97}
{"ticker":"FMBI","date":"2015-06-12","pret":0.00264,"close":18.93}
{"ticker":"FMBI","date":"2015-06-15","pret":-0.01274,"close":18.79}
{"ticker":"FMBI","date":"2015-06-16","pret":-0.00107,"close":19.04}
{"ticker":"FMBI","date":"2015-06-17","pret":0.01854,"close":18.66}
{"ticker":"FMBI","date":"2015-06-18","pret":-0.01481,"close":18.93}
{"ticker":"FMBI","date":"2015-06-19","pret":0.00902,"close":18.97}
{"ticker":"FMBI","date":"2015-06-22","pret":0.01207,"close":19.17}
{"ticker":"FMBI","date":"2015-06-23","pret":0.00468,"close":19.43}
{"ticker":"FMBI","date":"2015-06-24","pret":0.00363,"close":19.23}
{"ticker":"FMBI","date":"2015-06-25","pret":0.00103,"close":19.24}
{"ticker":"FMBI","date":"2015-06-26","pret":-0.00518,"close":19.34}
{"ticker":"FMBI","date":"2015-06-29","pret":0,"close":18.84}
{"ticker":"FMBI","date":"2015-06-30","pret":-0.00782,"close":18.97}
{"ticker":"FMBI","date":"2015-07-01","pret":0.00782,"close":19.15}
{"ticker":"FMBI","date":"2015-07-02","pret":-0.0073,"close":18.8}
{"ticker":"FMBI","date":"2015-07-06","pret":-0.02866,"close":18.75}
{"ticker":"FMBI","date":"2015-07-07","pret":0.00804,"close":18.4}
{"ticker":"FMBI","date":"2015-07-08","pret":-0.02652,"close":18.28}
{"ticker":"FMBI","date":"2015-07-09","pret":0.0147,"close":18.51}
{"ticker":"FMBI","date":"2015-07-10","pret":0.01927,"close":18.74}
{"ticker":"FMBI","date":"2015-07-13","pret":0.00582,"close":18.88}
{"ticker":"FMBI","date":"2015-07-14","pret":-0.00953,"close":18.96}
{"ticker":"FMBI","date":"2015-07-15","pret":0.01584,"close":19.18}
{"ticker":"FMBI","date":"2015-07-16","pret":0.01508,"close":19.27}
{"ticker":"FMBI","date":"2015-07-17","pret":-0.00414,"close":19.12}
{"ticker":"FMBI","date":"2015-07-20","pret":-0.00885,"close":19.28}
{"ticker":"FMBI","date":"2015-07-21","pret":0.00469,"close":19}
{"ticker":"FMBI","date":"2015-07-22","pret":-0.00156,"close":19.21}
{"ticker":"FMBI","date":"2015-07-23","pret":0.00623,"close":18.93}
{"ticker":"FMBI","date":"2015-07-24","pret":-0.02305,"close":18.71}
{"ticker":"FMBI","date":"2015-07-27","pret":-0.02359,"close":18.54}
{"ticker":"FMBI","date":"2015-07-28","pret":0.01828,"close":18.54}
{"ticker":"FMBI","date":"2015-07-29","pret":-0.01503,"close":18.6}
{"ticker":"FMBI","date":"2015-07-30","pret":0.00378,"close":18.72}
{"ticker":"FMBI","date":"2015-07-31","pret":0.00912,"close":18.77}
{"ticker":"FMBI","date":"2015-08-03","pret":-0.00053,"close":18.83}
{"ticker":"FMBI","date":"2015-08-04","pret":0.00851,"close":18.89}
{"ticker":"FMBI","date":"2015-08-05","pret":0.00686,"close":19.06}
{"ticker":"FMBI","date":"2015-08-06","pret":0.00105,"close":18.87}
{"ticker":"FMBI","date":"2015-08-07","pret":-0.01163,"close":18.69}
{"ticker":"FMBI","date":"2015-08-10","pret":0.00212,"close":18.93}
{"ticker":"FMBI","date":"2015-08-11","pret":-0.00266,"close":18.71}
{"ticker":"FMBI","date":"2015-08-12","pret":-0.01016,"close":18.21}
{"ticker":"FMBI","date":"2015-08-13","pret":-0.02448,"close":18.25}
{"ticker":"FMBI","date":"2015-08-14","pret":0.00549,"close":18.49}
{"ticker":"FMBI","date":"2015-08-17","pret":0.00383,"close":18.55}
{"ticker":"FMBI","date":"2015-08-18","pret":0.01355,"close":18.6}
{"ticker":"FMBI","date":"2015-08-19","pret":-0.00486,"close":18.38}
{"ticker":"FMBI","date":"2015-08-20","pret":-0.01581,"close":17.88}
{"ticker":"FMBI","date":"2015-08-21","pret":-0.03922,"close":17.84}
{"ticker":"FMBI","date":"2015-08-24","pret":-0.01439,"close":17.04}
{"ticker":"FMBI","date":"2015-08-25","pret":0.01553,"close":16.73}
{"ticker":"FMBI","date":"2015-08-26","pret":-0.02251,"close":17.25}
{"ticker":"FMBI","date":"2015-08-27","pret":0.01506,"close":17.44}
{"ticker":"FMBI","date":"2015-08-28","pret":-0.00288,"close":17.43}
{"ticker":"FMBI","date":"2015-08-31","pret":-0.00173,"close":17.64}
{"ticker":"FMBI","date":"2015-09-01","pret":-0.00405,"close":16.82}
{"ticker":"FMBI","date":"2015-09-02","pret":-0.00815,"close":17.23}
{"ticker":"FMBI","date":"2015-09-03","pret":0.00815,"close":17.35}
{"ticker":"FMBI","date":"2015-09-04","pret":-0.00815,"close":17.26}
{"ticker":"FMBI","date":"2015-09-08","pret":0.02541,"close":17.72}
{"ticker":"FMBI","date":"2015-09-09","pret":0.02533,"close":17.63}
{"ticker":"FMBI","date":"2015-09-10","pret":-0.02248,"close":17.79}
{"ticker":"FMBI","date":"2015-09-11","pret":0.00284,"close":17.8}
{"ticker":"FMBI","date":"2015-09-14","pret":0.01127,"close":17.92}
{"ticker":"FMBI","date":"2015-09-15","pret":0.00837,"close":18.13}
{"ticker":"FMBI","date":"2015-09-16","pret":0.0072,"close":18.14}
{"ticker":"FMBI","date":"2015-09-17","pret":-0.00498,"close":17.62}
{"ticker":"FMBI","date":"2015-09-18","pret":-0.04133,"close":17.15}
{"ticker":"FMBI","date":"2015-09-21","pret":0.00058,"close":17.41}
{"ticker":"FMBI","date":"2015-09-22","pret":-0.00812,"close":17.24}
{"ticker":"FMBI","date":"2015-09-23","pret":0.00233,"close":17.27}
{"ticker":"FMBI","date":"2015-09-24","pret":-0.00875,"close":17.42}
{"ticker":"FMBI","date":"2015-09-25","pret":0.03513,"close":17.65}
{"ticker":"FMBI","date":"2015-09-28","pret":-0.00681,"close":17.46}
{"ticker":"FMBI","date":"2015-09-29","pret":-0.00171,"close":17.35}
{"ticker":"FMBI","date":"2015-09-30","pret":-0.00343,"close":17.54}
{"ticker":"FMBI","date":"2015-10-01","pret":0.00114,"close":17.57}
{"ticker":"FMBI","date":"2015-10-02","pret":-0.01093,"close":17.1}
{"ticker":"FMBI","date":"2015-10-05","pret":0,"close":17.54}
{"ticker":"FMBI","date":"2015-10-06","pret":0.00864,"close":17.42}
{"ticker":"FMBI","date":"2015-10-07","pret":0.00458,"close":17.7}
{"ticker":"FMBI","date":"2015-10-08","pret":0.00342,"close":17.85}
{"ticker":"FMBI","date":"2015-10-09"}
{"ticker":"FMBI","date":"2015-10-12","pret":-0.00171,"close":17.93}
{"ticker":"FMBI","date":"2015-10-13","pret":0.01975,"close":17.82}
{"ticker":"FMBI","date":"2015-10-14","pret":-0.00842,"close":17.31}
{"ticker":"FMBI","date":"2015-10-15","pret":-0.01705,"close":17.51}
{"ticker":"FMBI","date":"2015-10-16","pret":0.00913,"close":17.43}
{"ticker":"FMBI","date":"2015-10-19","pret":-0.01085,"close":17.48}
{"ticker":"FMBI","date":"2015-10-20","pret":0.01482,"close":17.77}
{"ticker":"FMBI","date":"2015-10-21","pret":0.00282,"close":17.17}
{"ticker":"FMBI","date":"2015-10-22","pret":-0.03209,"close":17.41}
{"ticker":"FMBI","date":"2015-10-23","pret":0.02474,"close":17.99}
{"ticker":"FMBI","date":"2015-10-26","pret":0.02136,"close":17.8}
{"ticker":"FMBI","date":"2015-10-27","pret":-0.01796,"close":17.55}
{"ticker":"FMBI","date":"2015-10-28","pret":-0.00682,"close":18.28}
{"ticker":"FMBI","date":"2015-10-29","pret":0.04132,"close":18.32}
{"ticker":"FMBI","date":"2015-10-30","pret":-0.00384,"close":17.82}
{"ticker":"FMBI","date":"2015-11-02","pret":-0.01382,"close":18.28}
{"ticker":"FMBI","date":"2015-11-03","pret":0.01107,"close":18.29}
{"ticker":"FMBI","date":"2015-11-04","pret":0.01204,"close":18.34}
{"ticker":"FMBI","date":"2015-11-05","pret":0.00163,"close":18.7}
{"ticker":"FMBI","date":"2015-11-06","pret":0.02838,"close":19.27}
{"ticker":"FMBI","date":"2015-11-09","pret":0.02193,"close":19.1}
{"ticker":"FMBI","date":"2015-11-10","pret":-0.01772,"close":19.16}
{"ticker":"FMBI","date":"2015-11-11","pret":0.01202,"close":19.04}
{"ticker":"FMBI","date":"2015-11-12","pret":-0.02952,"close":18.58}
{"ticker":"FMBI","date":"2015-11-13","pret":-0.00483,"close":18.52}
{"ticker":"FMBI","date":"2015-11-16","pret":-0.00377,"close":18.87}
{"ticker":"FMBI","date":"2015-11-17","pret":0.01765,"close":18.94}
{"ticker":"FMBI","date":"2015-11-18","pret":0.0116,"close":19.27}
{"ticker":"FMBI","date":"2015-11-19","pret":0.00731,"close":19.13}
{"ticker":"FMBI","date":"2015-11-20","pret":-0.0026,"close":19.28}
{"ticker":"FMBI","date":"2015-11-23","pret":0.00104,"close":19.41}
{"ticker":"FMBI","date":"2015-11-24","pret":0.00208,"close":19.5}
{"ticker":"FMBI","date":"2015-11-25","pret":0.01906,"close":19.6}
{"ticker":"FMBI","date":"2015-11-26"}
{"ticker":"FMBI","date":"2015-11-27","pret":-0.00102,"close":19.6}
{"ticker":"FMBI","date":"2015-11-30","pret":0.0056,"close":19.54}
{"ticker":"FMBI","date":"2015-12-01","pret":-0.00152,"close":19.72}
{"ticker":"FMBI","date":"2015-12-02","pret":0.00558,"close":19.36}
{"ticker":"FMBI","date":"2015-12-03","pret":-0.01119,"close":19.17}
{"ticker":"FMBI","date":"2015-12-04","pret":-0.01702,"close":19.58}
{"ticker":"FMBI","date":"2015-12-07","pret":0.01344,"close":19.15}
{"ticker":"FMBI","date":"2015-12-08","pret":-0.02706,"close":18.78}
{"ticker":"FMBI","date":"2015-12-09","pret":-0.01327,"close":18.49}
{"ticker":"FMBI","date":"2015-12-10","pret":-0.01345,"close":18.51}
{"ticker":"FMBI","date":"2015-12-11","pret":-0.01749,"close":17.97}
{"ticker":"FMBI","date":"2015-12-14","pret":-0.00775,"close":18.1}
{"ticker":"FMBI","date":"2015-12-15","pret":0.01708,"close":18.59}
{"ticker":"FMBI","date":"2015-12-16","pret":0.02108,"close":18.7}
{"ticker":"FMBI","date":"2015-12-17"}
{"ticker":"FMBI","date":"2015-12-18","pret":-0.01726,"close":18.14}
{"ticker":"FMBI","date":"2015-12-21","pret":-0.01039,"close":18.32}
{"ticker":"FMBI","date":"2015-12-22","pret":0.01256,"close":18.3}
{"ticker":"FMBI","date":"2015-12-23","pret":-0.00272,"close":18.61}
{"ticker":"FMBI","date":"2015-12-24","pret":0.01352,"close":18.71}
{"ticker":"FMBI","date":"2015-12-28","pret":-0.00108,"close":18.65}
{"ticker":"FMBI","date":"2015-12-29","pret":0.01123,"close":18.93}
{"ticker":"FMBI","date":"2015-12-30","pret":0.00689,"close":18.69}
{"ticker":"FMBI","date":"2015-12-31","pret":-0.01489,"close":18.43}
{"ticker":"FMBI","date":"2016-01-04","pret":-0.02937,"close":17.93}
{"ticker":"FMBI","date":"2016-01-05","pret":-0.00664,"close":18.13}
{"ticker":"FMC","date":"2015-01-02","pret":-0.00924,"close":56.97}
{"ticker":"FMC","date":"2015-01-05","pret":-0.0095,"close":55.72}
{"ticker":"FMC","date":"2015-01-06","pret":-0.01246,"close":56.08}
{"ticker":"FMC","date":"2015-01-07","pret":0.01086,"close":56.5}
{"ticker":"FMC","date":"2015-01-08","pret":0.00776,"close":57.9}
{"ticker":"FMC","date":"2015-01-09","pret":0.02242,"close":57.54}
{"ticker":"FMC","date":"2015-01-12","pret":0.00531,"close":59.2}
{"ticker":"FMC","date":"2015-01-13","pret":0.01662,"close":59.43}
{"ticker":"FMC","date":"2015-01-14","pret":-0.01542,"close":58.92}
{"ticker":"FMC","date":"2015-01-15","pret":0.00969,"close":58.13}
{"ticker":"FMC","date":"2015-01-16","pret":-0.01723,"close":58.29}
{"ticker":"FMC","date":"2015-01-20","pret":0.00155,"close":57.9}
{"ticker":"FMC","date":"2015-01-21","pret":-0.0088,"close":58.38}
{"ticker":"FMC","date":"2015-01-22","pret":0.01206,"close":59.39}
{"ticker":"FMC","date":"2015-01-23","pret":0.01765,"close":57.92}
{"ticker":"FMC","date":"2015-01-26","pret":-0.02763,"close":58.23}
{"ticker":"FMC","date":"2015-01-27","pret":-0.00746,"close":58.39}
{"ticker":"FMC","date":"2015-01-28","pret":0.02478,"close":57.15}
{"ticker":"FMC","date":"2015-01-29","pret":-0.02618,"close":57.1}
{"ticker":"FMC","date":"2015-01-30","pret":-0.013,"close":57.5}
{"ticker":"FMC","date":"2015-02-02","pret":0.02358,"close":57.83}
{"ticker":"FMC","date":"2015-02-03","pret":0.00121,"close":59.46}
{"ticker":"FMC","date":"2015-02-04","pret":0.02234,"close":58.88}
{"ticker":"FMC","date":"2015-02-05","pret":-0.0378,"close":62.06}
{"ticker":"FMC","date":"2015-02-06","pret":0.07991,"close":61.72}
{"ticker":"FMC","date":"2015-02-09","pret":-0.00746,"close":61.66}
{"ticker":"FMC","date":"2015-02-10","pret":0.00325,"close":61.56}
{"ticker":"FMC","date":"2015-02-11","pret":-0.00358,"close":61.9}
{"ticker":"FMC","date":"2015-02-12","pret":0.01134,"close":63.24}
{"ticker":"FMC","date":"2015-02-13","pret":0.01867,"close":63.68}
{"ticker":"FMC","date":"2015-02-17","pret":0.00111,"close":64.43}
{"ticker":"FMC","date":"2015-02-18","pret":0.01552,"close":64.03}
{"ticker":"FMC","date":"2015-02-19","pret":-0.0122,"close":63.73}
{"ticker":"FMC","date":"2015-02-20","pret":0.00236,"close":64.01}
{"ticker":"FMC","date":"2015-02-23","pret":0.00235,"close":63.74}
{"ticker":"FMC","date":"2015-02-24","pret":-0.00016,"close":63.84}
{"ticker":"FMC","date":"2015-02-25","pret":0.00266,"close":64.26}
{"ticker":"FMC","date":"2015-02-26","pret":0.00156,"close":63.62}
{"ticker":"FMC","date":"2015-02-27","pret":-0.0072,"close":63.41}
{"ticker":"FMC","date":"2015-03-02","pret":-0.00189,"close":64.59}
{"ticker":"FMC","date":"2015-03-03","pret":0.0119,"close":64}
{"ticker":"FMC","date":"2015-03-04","pret":-0.01127,"close":63.26}
{"ticker":"FMC","date":"2015-03-05","pret":-0.0041,"close":62.33}
{"ticker":"FMC","date":"2015-03-06","pret":-0.02302,"close":61.21}
{"ticker":"FMC","date":"2015-03-09","pret":-0.00942,"close":61.31}
{"ticker":"FMC","date":"2015-03-10","pret":-0.00918,"close":59.94}
{"ticker":"FMC","date":"2015-03-11","pret":-0.0126,"close":60.22}
{"ticker":"FMC","date":"2015-03-12","pret":0.00864,"close":60.62}
{"ticker":"FMC","date":"2015-03-13","pret":-0.00265,"close":60.25}
{"ticker":"FMC","date":"2015-03-16","pret":-0.00166,"close":60.09}
{"ticker":"FMC","date":"2015-03-17","pret":-0.00868,"close":59.35}
{"ticker":"FMC","date":"2015-03-18","pret":-0.01095,"close":59.2}
{"ticker":"FMC","date":"2015-03-19","pret":-0.00153,"close":58.95}
{"ticker":"FMC","date":"2015-03-20","pret":0.00542,"close":59.63}
{"ticker":"FMC","date":"2015-03-23","pret":0.0074,"close":59.81}
{"ticker":"FMC","date":"2015-03-24","pret":-0.00017,"close":59.03}
{"ticker":"FMC","date":"2015-03-25","pret":-0.01078,"close":57.96}
{"ticker":"FMC","date":"2015-03-26","pret":-0.01967,"close":58.16}
{"ticker":"FMC","date":"2015-03-27","pret":-0.00485,"close":57.02}
{"ticker":"FMC","date":"2015-03-30","pret":-0.00662,"close":57.8}
{"ticker":"FMC","date":"2015-03-31","pret":0.00627,"close":57.25}
{"ticker":"FMC","date":"2015-04-01","pret":-0.00505,"close":57.02}
{"ticker":"FMC","date":"2015-04-02","pret":-0.00947,"close":56.71}
{"ticker":"FMC","date":"2015-04-06","pret":-0.00406,"close":57.17}
{"ticker":"FMC","date":"2015-04-07","pret":0.01178,"close":57.26}
{"ticker":"FMC","date":"2015-04-08","pret":0.00523,"close":57.31}
{"ticker":"FMC","date":"2015-04-09","pret":-0.00192,"close":57.36}
{"ticker":"FMC","date":"2015-04-10","pret":0.00278,"close":58.38}
{"ticker":"FMC","date":"2015-04-13","pret":0.0114,"close":58.71}
{"ticker":"FMC","date":"2015-04-14","pret":0.0012,"close":58.52}
{"ticker":"FMC","date":"2015-04-15","pret":0.00735,"close":59.67}
{"ticker":"FMC","date":"2015-04-16","pret":0.0132,"close":59.18}
{"ticker":"FMC","date":"2015-04-17","pret":-0.01592,"close":58.02}
{"ticker":"FMC","date":"2015-04-20","pret":-0.0072,"close":58.1}
{"ticker":"FMC","date":"2015-04-21","pret":-0.00069,"close":57.95}
{"ticker":"FMC","date":"2015-04-22","pret":-0.00241,"close":58.11}
{"ticker":"FMC","date":"2015-04-23","pret":0.00327,"close":58.6}
{"ticker":"FMC","date":"2015-04-24","pret":0.00856,"close":58.57}
{"ticker":"FMC","date":"2015-04-27","pret":0.00255,"close":58.85}
{"ticker":"FMC","date":"2015-04-28","pret":0.0017,"close":59.1}
{"ticker":"FMC","date":"2015-04-29","pret":-0.00136,"close":59.93}
{"ticker":"FMC","date":"2015-04-30","pret":0.01535,"close":59.31}
{"ticker":"FMC","date":"2015-05-01","pret":-0.00235,"close":60.23}
{"ticker":"FMC","date":"2015-05-04","pret":0.01068,"close":60.37}
{"ticker":"FMC","date":"2015-05-05","pret":0.00546,"close":59.34}
{"ticker":"FMC","date":"2015-05-06","pret":-0.0148,"close":59.5}
{"ticker":"FMC","date":"2015-05-07","pret":-0.00622,"close":59.45}
{"ticker":"FMC","date":"2015-05-08","pret":0.01174,"close":60.95}
{"ticker":"FMC","date":"2015-05-11","pret":-0.01039,"close":60.68}
{"ticker":"FMC","date":"2015-05-12","pret":0.01155,"close":57.77}
{"ticker":"FMC","date":"2015-05-13","pret":-0.03887,"close":58.87}
{"ticker":"FMC","date":"2015-05-14","pret":0.02411,"close":58.29}
{"ticker":"FMC","date":"2015-05-15","pret":-0.01756,"close":58.36}
{"ticker":"FMC","date":"2015-05-18","pret":0.0024,"close":57.69}
{"ticker":"FMC","date":"2015-05-19","pret":-0.01295,"close":57.34}
{"ticker":"FMC","date":"2015-05-20","pret":-0.00087,"close":57.25}
{"ticker":"FMC","date":"2015-05-21","pret":-0.00523,"close":57.79}
{"ticker":"FMC","date":"2015-05-22","pret":0.00992,"close":58.26}
{"ticker":"FMC","date":"2015-05-26","pret":0.00294,"close":57.72}
{"ticker":"FMC","date":"2015-05-27","pret":-0.00346,"close":57.95}
{"ticker":"FMC","date":"2015-05-28","pret":0,"close":57.92}
{"ticker":"FMC","date":"2015-05-29","pret":0.00156,"close":57.17}
{"ticker":"FMC","date":"2015-06-01","pret":-0.00921,"close":56.6}
{"ticker":"FMC","date":"2015-06-02","pret":-0.01406,"close":56.43}
{"ticker":"FMC","date":"2015-06-03","pret":0.00212,"close":57.54}
{"ticker":"FMC","date":"2015-06-04","pret":0.00827,"close":56.47}
{"ticker":"FMC","date":"2015-06-05","pret":-0.01251,"close":56.07}
{"ticker":"FMC","date":"2015-06-08","pret":-0.00837,"close":55.58}
{"ticker":"FMC","date":"2015-06-09","pret":-0.00448,"close":55.13}
{"ticker":"FMC","date":"2015-06-10","pret":-0.00036,"close":55.55}
{"ticker":"FMC","date":"2015-06-11","pret":0.00054,"close":55.52}
{"ticker":"FMC","date":"2015-06-12","pret":-0.00504,"close":55.06}
{"ticker":"FMC","date":"2015-06-15","pret":-0.01126,"close":54.9}
{"ticker":"FMC","date":"2015-06-16","pret":0.00073,"close":55.37}
{"ticker":"FMC","date":"2015-06-17","pret":0.01269,"close":55.63}
{"ticker":"FMC","date":"2015-06-18","pret":0.00611,"close":55.81}
{"ticker":"FMC","date":"2015-06-19","pret":-0.00377,"close":54.94}
{"ticker":"FMC","date":"2015-06-22","pret":-0.0083,"close":55.22}
{"ticker":"FMC","date":"2015-06-23","pret":0.00109,"close":55.01}
{"ticker":"FMC","date":"2015-06-24","pret":-0.00508,"close":53.54}
{"ticker":"FMC","date":"2015-06-25","pret":-0.02226,"close":53.21}
{"ticker":"FMC","date":"2015-06-26","pret":-0.00972,"close":53.48}
{"ticker":"FMC","date":"2015-06-29","pret":-0.00395,"close":51.77}
{"ticker":"FMC","date":"2015-06-30","pret":-0.0154,"close":52.55}
{"ticker":"FMC","date":"2015-07-01","pret":0.0101,"close":51.79}
{"ticker":"FMC","date":"2015-07-02","pret":-0.0149,"close":51.46}
{"ticker":"FMC","date":"2015-07-06","pret":-0.02435,"close":50.3}
{"ticker":"FMC","date":"2015-07-07","pret":-0.00812,"close":49.99}
{"ticker":"FMC","date":"2015-07-08","pret":-0.01502,"close":48.72}
{"ticker":"FMC","date":"2015-07-09","pret":-0.00384,"close":48.67}
{"ticker":"FMC","date":"2015-07-10","pret":-0.00345,"close":49.52}
{"ticker":"FMC","date":"2015-07-13","pret":0.01212,"close":50.18}
{"ticker":"FMC","date":"2015-07-14","pret":0.00521,"close":50.9}
{"ticker":"FMC","date":"2015-07-15","pret":0.01073,"close":50.3}
{"ticker":"FMC","date":"2015-07-16","pret":-0.00356,"close":50.27}
{"ticker":"FMC","date":"2015-07-17","pret":-0.00717,"close":49.75}
{"ticker":"FMC","date":"2015-07-20","pret":-0.00782,"close":49.46}
{"ticker":"FMC","date":"2015-07-21","pret":-0.00323,"close":48.99}
{"ticker":"FMC","date":"2015-07-22","pret":-0.01179,"close":48.83}
{"ticker":"FMC","date":"2015-07-23","pret":0.00367,"close":48.86}
{"ticker":"FMC","date":"2015-07-24","pret":-0.00777,"close":47.82}
{"ticker":"FMC","date":"2015-07-27","pret":-0.02705,"close":47.22}
{"ticker":"FMC","date":"2015-07-28","pret":-0.00063,"close":48.24}
{"ticker":"FMC","date":"2015-07-29","pret":0.02212,"close":48.07}
{"ticker":"FMC","date":"2015-07-30","pret":-0.00704,"close":48.37}
{"ticker":"FMC","date":"2015-07-31","pret":0.01013,"close":48.54}
{"ticker":"FMC","date":"2015-08-03","pret":-0.00103,"close":48.46}
{"ticker":"FMC","date":"2015-08-04","pret":-0.00268,"close":48.69}
{"ticker":"FMC","date":"2015-08-05","pret":0.0117,"close":48.5}
{"ticker":"FMC","date":"2015-08-06","pret":-0.01294,"close":49.07}
{"ticker":"FMC","date":"2015-08-07","pret":0.0109,"close":47.37}
{"ticker":"FMC","date":"2015-08-10","pret":-0.02422,"close":49.22}
{"ticker":"FMC","date":"2015-08-11","pret":0.01889,"close":48.31}
{"ticker":"FMC","date":"2015-08-12","pret":-0.01889,"close":47.39}
{"ticker":"FMC","date":"2015-08-13","pret":-0.01096,"close":46.48}
{"ticker":"FMC","date":"2015-08-14","pret":-0.01473,"close":46.5}
{"ticker":"FMC","date":"2015-08-17","pret":0.01239,"close":47.72}
{"ticker":"FMC","date":"2015-08-18","pret":0.01056,"close":47.46}
{"ticker":"FMC","date":"2015-08-19","pret":-0.00992,"close":46.96}
{"ticker":"FMC","date":"2015-08-20","pret":-0.00981,"close":45.9}
{"ticker":"FMC","date":"2015-08-21","pret":-0.02496,"close":44.64}
{"ticker":"FMC","date":"2015-08-24","pret":-0.06256,"close":43.14}
{"ticker":"FMC","date":"2015-08-25","pret":0.03607,"close":40.26}
{"ticker":"FMC","date":"2015-08-26","pret":-0.07908,"close":40.27}
{"ticker":"FMC","date":"2015-08-27","pret":0.00098,"close":42.31}
{"ticker":"FMC","date":"2015-08-28","pret":0.01645,"close":42.4}
{"ticker":"FMC","date":"2015-08-31","pret":0.01548,"close":42.31}
{"ticker":"FMC","date":"2015-09-01","pret":-0.02537,"close":40.54}
{"ticker":"FMC","date":"2015-09-02","pret":-0.00243,"close":41.71}
{"ticker":"FMC","date":"2015-09-03","pret":0.01973,"close":42.31}
{"ticker":"FMC","date":"2015-09-04","pret":-0.00597,"close":41.48}
{"ticker":"FMC","date":"2015-09-08","pret":0.01144,"close":42.33}
{"ticker":"FMC","date":"2015-09-09","pret":0.01084,"close":41.33}
{"ticker":"FMC","date":"2015-09-10","pret":-0.03506,"close":41.33}
{"ticker":"FMC","date":"2015-09-11","pret":-0.00049,"close":41.6}
{"ticker":"FMC","date":"2015-09-14","pret":0.00774,"close":40.3}
{"ticker":"FMC","date":"2015-09-15","pret":-0.02414,"close":40.26}
{"ticker":"FMC","date":"2015-09-16","pret":-0.00445,"close":40.12}
{"ticker":"FMC","date":"2015-09-17","pret":-0.00348,"close":38.79}
{"ticker":"FMC","date":"2015-09-18","pret":-0.03623,"close":37.76}
{"ticker":"FMC","date":"2015-09-21","pret":-0.02191,"close":37.5}
{"ticker":"FMC","date":"2015-09-22","pret":-0.02591,"close":37.05}
{"ticker":"FMC","date":"2015-09-23","pret":0.01237,"close":36.35}
{"ticker":"FMC","date":"2015-09-24","pret":-0.04539,"close":34.97}
{"ticker":"FMC","date":"2015-09-25","pret":-0.01267,"close":34.46}
{"ticker":"FMC","date":"2015-09-28","pret":-0.04194,"close":32.99}
{"ticker":"FMC","date":"2015-09-29","pret":-0.02574,"close":32.93}
{"ticker":"FMC","date":"2015-09-30","pret":0.00785,"close":33.91}
{"ticker":"FMC","date":"2015-10-01","pret":0.02231,"close":33.87}
{"ticker":"FMC","date":"2015-10-02","pret":-0.01781,"close":35.05}
{"ticker":"FMC","date":"2015-10-05","pret":0.05504,"close":35.82}
{"ticker":"FMC","date":"2015-10-06","pret":0.01463,"close":36.24}
{"ticker":"FMC","date":"2015-10-07","pret":0.0089,"close":37.33}
{"ticker":"FMC","date":"2015-10-08","pret":0.02945,"close":38.7}
{"ticker":"FMC","date":"2015-10-09","pret":0.04107,"close":38.48}
{"ticker":"FMC","date":"2015-10-12","pret":-0.00985,"close":37.53}
{"ticker":"FMC","date":"2015-10-13","pret":-0.09789,"close":36.35}
{"ticker":"FMC","date":"2015-10-14","pret":0.03888,"close":38.54}
{"ticker":"FMC","date":"2015-10-15","pret":0.06188,"close":38.05}
{"ticker":"FMC","date":"2015-10-16","pret":-0.0073,"close":37.8}
{"ticker":"FMC","date":"2015-10-19","pret":-0.02356,"close":37.46}
{"ticker":"FMC","date":"2015-10-20","pret":0.00214,"close":37.53}
{"ticker":"FMC","date":"2015-10-21","pret":0.0056,"close":36.41}
{"ticker":"FMC","date":"2015-10-22","pret":-0.02041,"close":37.36}
{"ticker":"FMC","date":"2015-10-23","pret":0.02359,"close":37.5}
{"ticker":"FMC","date":"2015-10-26","pret":-0.00932,"close":36.92}
{"ticker":"FMC","date":"2015-10-27","pret":-0.00268,"close":36.29}
{"ticker":"FMC","date":"2015-10-28","pret":-0.02306,"close":37.52}
{"ticker":"FMC","date":"2015-10-29","pret":0.01687,"close":39.77}
{"ticker":"FMC","date":"2015-10-30","pret":0.07434,"close":40.71}
{"ticker":"FMC","date":"2015-11-02","pret":0.02156,"close":41.18}
{"ticker":"FMC","date":"2015-11-03","pret":0.00684,"close":41.37}
{"ticker":"FMC","date":"2015-11-04","pret":0.008,"close":41.51}
{"ticker":"FMC","date":"2015-11-05","pret":-0.00121,"close":41.47}
{"ticker":"FMC","date":"2015-11-06","pret":-0.00461,"close":41.01}
{"ticker":"FMC","date":"2015-11-09","pret":-0.00707,"close":40.6}
{"ticker":"FMC","date":"2015-11-10","pret":-0.01082,"close":40.16}
{"ticker":"FMC","date":"2015-11-11","pret":-0.00546,"close":39.76}
{"ticker":"FMC","date":"2015-11-12","pret":-0.02366,"close":39.75}
{"ticker":"FMC","date":"2015-11-13","pret":0.01165,"close":40.59}
{"ticker":"FMC","date":"2015-11-16","pret":0.02092,"close":41.48}
{"ticker":"FMC","date":"2015-11-17","pret":0.02411,"close":41.92}
{"ticker":"FMC","date":"2015-11-18","pret":0.01172,"close":43.03}
{"ticker":"FMC","date":"2015-11-19","pret":0.01955,"close":42.61}
{"ticker":"FMC","date":"2015-11-20","pret":-0.00374,"close":41.91}
{"ticker":"FMC","date":"2015-11-23","pret":-0.02105,"close":41.9}
{"ticker":"FMC","date":"2015-11-24","pret":-0.00096,"close":42.65}
{"ticker":"FMC","date":"2015-11-25","pret":0.01755,"close":42.73}
{"ticker":"FMC","date":"2015-11-26"}
{"ticker":"FMC","date":"2015-11-27","pret":0.00164,"close":42.19}
{"ticker":"FMC","date":"2015-11-30","pret":-0.00565,"close":42.97}
{"ticker":"FMC","date":"2015-12-01","pret":0.01894,"close":41.97}
{"ticker":"FMC","date":"2015-12-02","pret":-0.03105,"close":41.14}
{"ticker":"FMC","date":"2015-12-03","pret":-0.01274,"close":41.92}
{"ticker":"FMC","date":"2015-12-04","pret":0.01466,"close":42.44}
{"ticker":"FMC","date":"2015-12-07","pret":0.00405,"close":41.41}
{"ticker":"FMC","date":"2015-12-08","pret":-0.02672,"close":40.01}
{"ticker":"FMC","date":"2015-12-09","pret":-0.01524,"close":40.49}
{"ticker":"FMC","date":"2015-12-10","pret":-0.00223,"close":39.48}
{"ticker":"FMC","date":"2015-12-11","pret":-0.0439,"close":38.01}
{"ticker":"FMC","date":"2015-12-14","pret":-0.0149,"close":37.06}
{"ticker":"FMC","date":"2015-12-15","pret":-0.01272,"close":37.89}
{"ticker":"FMC","date":"2015-12-16","pret":0.0143,"close":38.68}
{"ticker":"FMC","date":"2015-12-17"}
{"ticker":"FMC","date":"2015-12-18","pret":-0.0183,"close":37.93}
{"ticker":"FMC","date":"2015-12-21","pret":0.02303,"close":38.24}
{"ticker":"FMC","date":"2015-12-22","pret":0.006,"close":39.25}
{"ticker":"FMC","date":"2015-12-23","pret":0.03174,"close":40.78}
{"ticker":"FMC","date":"2015-12-24","pret":0.02881,"close":40.58}
{"ticker":"FMC","date":"2015-12-28","pret":-0.01331,"close":39.93}
{"ticker":"FMC","date":"2015-12-29","pret":-0.00497,"close":40.39}
{"ticker":"FMC","date":"2015-12-30","pret":0.00125,"close":39.69}
{"ticker":"FMC","date":"2015-12-31","pret":-0.01682,"close":39.13}
{"ticker":"FMC","date":"2016-01-04","pret":-0.04347,"close":37.98}
{"ticker":"FMC","date":"2016-01-05","pret":0.00606,"close":37.58}
{"ticker":"FMER","date":"2015-01-02","pret":-0.01152,"close":18.65}
{"ticker":"FMER","date":"2015-01-05","pret":-0.02184,"close":18.17}
{"ticker":"FMER","date":"2015-01-06","pret":-0.01848,"close":17.64}
{"ticker":"FMER","date":"2015-01-07","pret":-0.02387,"close":17.66}
{"ticker":"FMER","date":"2015-01-08","pret":-0.00112,"close":18.07}
{"ticker":"FMER","date":"2015-01-09","pret":0.01396,"close":17.53}
{"ticker":"FMER","date":"2015-01-12","pret":-0.03041,"close":17.42}
{"ticker":"FMER","date":"2015-01-13","pret":0.00114,"close":17.34}
{"ticker":"FMER","date":"2015-01-14","pret":-0.02604,"close":17.02}
{"ticker":"FMER","date":"2015-01-15","pret":-0.00235,"close":16.75}
{"ticker":"FMER","date":"2015-01-16","pret":-0.02078,"close":17}
{"ticker":"FMER","date":"2015-01-20","pret":0.0243,"close":16.83}
{"ticker":"FMER","date":"2015-01-21","pret":-0.01474,"close":16.68}
{"ticker":"FMER","date":"2015-01-22","pret":0.00178,"close":17.55}
{"ticker":"FMER","date":"2015-01-23","pret":0.04011,"close":17.27}
{"ticker":"FMER","date":"2015-01-26","pret":-0.01608,"close":17.56}
{"ticker":"FMER","date":"2015-01-27","pret":0.0098,"close":17.3}
{"ticker":"FMER","date":"2015-01-28","pret":-0.0069,"close":16.56}
{"ticker":"FMER","date":"2015-01-29","pret":-0.0479,"close":16.58}
{"ticker":"FMER","date":"2015-01-30","pret":-0.0073,"close":16.38}
{"ticker":"FMER","date":"2015-02-02","pret":0.00426,"close":16.91}
{"ticker":"FMER","date":"2015-02-03","pret":0.02934,"close":17.36}
{"ticker":"FMER","date":"2015-02-04","pret":0.02044,"close":17.21}
{"ticker":"FMER","date":"2015-02-05","pret":0.00116,"close":17.71}
{"ticker":"FMER","date":"2015-02-06","pret":0.0279,"close":17.91}
{"ticker":"FMER","date":"2015-02-09","pret":0,"close":17.57}
{"ticker":"FMER","date":"2015-02-10","pret":-0.00338,"close":17.74}
{"ticker":"FMER","date":"2015-02-11","pret":-0.00395,"close":17.67}
{"ticker":"FMER","date":"2015-02-12","pret":0.0062,"close":18.1}
{"ticker":"FMER","date":"2015-02-13","pret":0.01893,"close":18.27}
{"ticker":"FMER","date":"2015-02-17","pret":0.0055,"close":18.34}
{"ticker":"FMER","date":"2015-02-18","pret":0.00055,"close":17.99}
{"ticker":"FMER","date":"2015-02-19","pret":-0.01993,"close":18.06}
{"ticker":"FMER","date":"2015-02-20","pret":0.01057,"close":18.29}
{"ticker":"FMER","date":"2015-02-23","pret":0.00552,"close":18.17}
{"ticker":"FMER","date":"2015-02-24","pret":-0.0011,"close":18.44}
{"ticker":"FMER","date":"2015-02-25","pret":0.01694,"close":18.42}
{"ticker":"FMER","date":"2015-02-26","pret":-0.0098,"close":18.38}
{"ticker":"FMER","date":"2015-02-27","pret":0.00382,"close":18.15}
{"ticker":"FMER","date":"2015-03-02","pret":-0.00931,"close":18.39}
{"ticker":"FMER","date":"2015-03-03","pret":0.00767,"close":18.41}
{"ticker":"FMER","date":"2015-03-04","pret":-0.00055,"close":18.42}
{"ticker":"FMER","date":"2015-03-05","pret":0.00653,"close":18.6}
{"ticker":"FMER","date":"2015-03-06","pret":0,"close":18.74}
{"ticker":"FMER","date":"2015-03-09","pret":0.01881,"close":19.21}
{"ticker":"FMER","date":"2015-03-10","pret":0.0127,"close":18.78}
{"ticker":"FMER","date":"2015-03-11","pret":-0.00951,"close":18.92}
{"ticker":"FMER","date":"2015-03-12","pret":0.01423,"close":19.6}
{"ticker":"FMER","date":"2015-03-13","pret":0.02532,"close":19.48}
{"ticker":"FMER","date":"2015-03-16","pret":0.00255,"close":19.18}
{"ticker":"FMER","date":"2015-03-17","pret":-0.02944,"close":19.29}
{"ticker":"FMER","date":"2015-03-18","pret":0.01043,"close":19.18}
{"ticker":"FMER","date":"2015-03-19","pret":-0.00886,"close":19.11}
{"ticker":"FMER","date":"2015-03-20","pret":0.00418,"close":19.42}
{"ticker":"FMER","date":"2015-03-23","pret":0.0083,"close":19.18}
{"ticker":"FMER","date":"2015-03-24","pret":-0.00622,"close":19.07}
{"ticker":"FMER","date":"2015-03-25","pret":-0.01151,"close":18.88}
{"ticker":"FMER","date":"2015-03-26","pret":-0.00845,"close":18.87}
{"ticker":"FMER","date":"2015-03-27","pret":0.00265,"close":18.74}
{"ticker":"FMER","date":"2015-03-30","pret":-0.00371,"close":19.14}
{"ticker":"FMER","date":"2015-03-31","pret":0.01056,"close":19.06}
{"ticker":"FMER","date":"2015-04-01","pret":-0.00527,"close":18.98}
{"ticker":"FMER","date":"2015-04-02","pret":0,"close":19.08}
{"ticker":"FMER","date":"2015-04-06","pret":-0.00212,"close":19.13}
{"ticker":"FMER","date":"2015-04-07","pret":0.01001,"close":19.24}
{"ticker":"FMER","date":"2015-04-08","pret":0.00627,"close":19.07}
{"ticker":"FMER","date":"2015-04-09","pret":-0.00732,"close":19.11}
{"ticker":"FMER","date":"2015-04-10","pret":0.00471,"close":19.32}
{"ticker":"FMER","date":"2015-04-13","pret":0.00677,"close":19.54}
{"ticker":"FMER","date":"2015-04-14","pret":0.01442,"close":19.36}
{"ticker":"FMER","date":"2015-04-15","pret":-0.01131,"close":19.5}
{"ticker":"FMER","date":"2015-04-16","pret":0.00875,"close":19.49}
{"ticker":"FMER","date":"2015-04-17","pret":-0.00823,"close":19.13}
{"ticker":"FMER","date":"2015-04-20","pret":-0.00311,"close":19.42}
{"ticker":"FMER","date":"2015-04-21","pret":0.01134,"close":19.23}
{"ticker":"FMER","date":"2015-04-22","pret":-0.01602,"close":19.43}
{"ticker":"FMER","date":"2015-04-23","pret":0.01088,"close":19.28}
{"ticker":"FMER","date":"2015-04-24","pret":-0.00568,"close":18.97}
{"ticker":"FMER","date":"2015-04-27","pret":-0.01514,"close":18.79}
{"ticker":"FMER","date":"2015-04-28","pret":-0.01111,"close":19.3}
{"ticker":"FMER","date":"2015-04-29","pret":0.02365,"close":19.47}
{"ticker":"FMER","date":"2015-04-30","pret":0.00828,"close":19.37}
{"ticker":"FMER","date":"2015-05-01","pret":0.00154,"close":18.97}
{"ticker":"FMER","date":"2015-05-04","pret":-0.02342,"close":19.24}
{"ticker":"FMER","date":"2015-05-05","pret":0.00787,"close":19.15}
{"ticker":"FMER","date":"2015-05-06","pret":0.00625,"close":19.44}
{"ticker":"FMER","date":"2015-05-07","pret":0.0057,"close":19.37}
{"ticker":"FMER","date":"2015-05-08","pret":0.00976,"close":19.58}
{"ticker":"FMER","date":"2015-05-11","pret":-0.00102,"close":19.59}
{"ticker":"FMER","date":"2015-05-12","pret":-0.00154,"close":19.66}
{"ticker":"FMER","date":"2015-05-13","pret":0.00969,"close":19.67}
{"ticker":"FMER","date":"2015-05-14","pret":0,"close":19.65}
{"ticker":"FMER","date":"2015-05-15","pret":-0.00509,"close":19.43}
{"ticker":"FMER","date":"2015-05-18","pret":-0.0082,"close":19.75}
{"ticker":"FMER","date":"2015-05-19","pret":0.01986,"close":20.06}
{"ticker":"FMER","date":"2015-05-20","pret":0.01352,"close":19.91}
{"ticker":"FMER","date":"2015-05-21","pret":-0.01101,"close":20.03}
{"ticker":"FMER","date":"2015-05-22","pret":0.00652,"close":19.86}
{"ticker":"FMER","date":"2015-05-26","pret":-0.01055,"close":19.6}
{"ticker":"FMER","date":"2015-05-27","pret":-0.00659,"close":19.78}
{"ticker":"FMER","date":"2015-05-28","pret":-0.00204,"close":19.68}
{"ticker":"FMER","date":"2015-05-29","pret":0,"close":19.64}
{"ticker":"FMER","date":"2015-06-01","pret":0.00305,"close":19.66}
{"ticker":"FMER","date":"2015-06-02","pret":-0.00152,"close":20.01}
{"ticker":"FMER","date":"2015-06-03","pret":0.02064,"close":20.26}
{"ticker":"FMER","date":"2015-06-04","pret":0.00596,"close":20}
{"ticker":"FMER","date":"2015-06-05","pret":-0.00198,"close":20.38}
{"ticker":"FMER","date":"2015-06-08","pret":0.00938,"close":20.46}
{"ticker":"FMER","date":"2015-06-09","pret":0.00832,"close":20.68}
{"ticker":"FMER","date":"2015-06-10","pret":0.01596,"close":20.98}
{"ticker":"FMER","date":"2015-06-11","pret":0.0067,"close":20.92}
{"ticker":"FMER","date":"2015-06-12","pret":-0.00286,"close":20.79}
{"ticker":"FMER","date":"2015-06-15","pret":-0.01687,"close":20.65}
{"ticker":"FMER","date":"2015-06-16","pret":0.00194,"close":20.99}
{"ticker":"FMER","date":"2015-06-17","pret":0.0235,"close":20.66}
{"ticker":"FMER","date":"2015-06-18","pret":-0.01817,"close":20.82}
{"ticker":"FMER","date":"2015-06-19","pret":0.00433,"close":20.76}
{"ticker":"FMER","date":"2015-06-22","pret":0.00575,"close":21.02}
{"ticker":"FMER","date":"2015-06-23","pret":0.00619,"close":21.31}
{"ticker":"FMER","date":"2015-06-24","pret":0.01039,"close":21.18}
{"ticker":"FMER","date":"2015-06-25","pret":0.00188,"close":21.11}
{"ticker":"FMER","date":"2015-06-26","pret":-0.0047,"close":21.45}
{"ticker":"FMER","date":"2015-06-29","pret":0.00094,"close":20.82}
{"ticker":"FMER","date":"2015-06-30","pret":-0.01089,"close":20.83}
{"ticker":"FMER","date":"2015-07-01","pret":0.0019,"close":20.95}
{"ticker":"FMER","date":"2015-07-02","pret":-0.00285,"close":20.68}
{"ticker":"FMER","date":"2015-07-06","pret":-0.02753,"close":20.55}
{"ticker":"FMER","date":"2015-07-07","pret":0.0044,"close":20.27}
{"ticker":"FMER","date":"2015-07-08","pret":-0.02169,"close":20.11}
{"ticker":"FMER","date":"2015-07-09","pret":0.01287,"close":20.26}
{"ticker":"FMER","date":"2015-07-10","pret":0.01028,"close":20.45}
{"ticker":"FMER","date":"2015-07-13","pret":0.00292,"close":20.58}
{"ticker":"FMER","date":"2015-07-14","pret":-0.00535,"close":20.65}
{"ticker":"FMER","date":"2015-07-15","pret":0.01405,"close":20.8}
{"ticker":"FMER","date":"2015-07-16","pret":0.01053,"close":20.87}
{"ticker":"FMER","date":"2015-07-17","pret":-0.00717,"close":20.61}
{"ticker":"FMER","date":"2015-07-20","pret":-0.01255,"close":20.74}
{"ticker":"FMER","date":"2015-07-21","pret":0.00918,"close":20.54}
{"ticker":"FMER","date":"2015-07-22","pret":-0.0121,"close":20.84}
{"ticker":"FMER","date":"2015-07-23","pret":0.01834,"close":20.58}
{"ticker":"FMER","date":"2015-07-24","pret":-0.0198,"close":20.39}
{"ticker":"FMER","date":"2015-07-27","pret":-0.01524,"close":20.17}
{"ticker":"FMER","date":"2015-07-28","pret":-0.00397,"close":18.96}
{"ticker":"FMER","date":"2015-07-29","pret":-0.06896,"close":18.45}
{"ticker":"FMER","date":"2015-07-30","pret":-0.01937,"close":18.66}
{"ticker":"FMER","date":"2015-07-31","pret":0.01456,"close":18.74}
{"ticker":"FMER","date":"2015-08-03","pret":0.0016,"close":18.71}
{"ticker":"FMER","date":"2015-08-04","pret":0.00427,"close":18.94}
{"ticker":"FMER","date":"2015-08-05","pret":0.01636,"close":18.95}
{"ticker":"FMER","date":"2015-08-06","pret":-0.00788,"close":18.81}
{"ticker":"FMER","date":"2015-08-07","pret":-0.01114,"close":18.65}
{"ticker":"FMER","date":"2015-08-10","pret":0.00373,"close":19.14}
{"ticker":"FMER","date":"2015-08-11","pret":0.00742,"close":18.76}
{"ticker":"FMER","date":"2015-08-12","pret":-0.02026,"close":18.52}
{"ticker":"FMER","date":"2015-08-13","pret":-0.00108,"close":18.56}
{"ticker":"FMER","date":"2015-08-14","pret":0,"close":18.76}
{"ticker":"FMER","date":"2015-08-17","pret":0.00752,"close":18.67}
{"ticker":"FMER","date":"2015-08-18","pret":0.00214,"close":18.79}
{"ticker":"FMER","date":"2015-08-19","pret":-0.00107,"close":18.49}
{"ticker":"FMER","date":"2015-08-20","pret":-0.02434,"close":17.83}
{"ticker":"FMER","date":"2015-08-21","pret":-0.04251,"close":17.66}
{"ticker":"FMER","date":"2015-08-24","pret":-0.0337,"close":17.28}
{"ticker":"FMER","date":"2015-08-25","pret":0.04958,"close":16.98}
{"ticker":"FMER","date":"2015-08-26","pret":-0.02564,"close":17.61}
{"ticker":"FMER","date":"2015-08-27","pret":0.01603,"close":17.79}
{"ticker":"FMER","date":"2015-08-28","pret":0.00227,"close":17.81}
{"ticker":"FMER","date":"2015-08-31","pret":-0.0034,"close":17.96}
{"ticker":"FMER","date":"2015-09-01","pret":-0.00057,"close":17.1}
{"ticker":"FMER","date":"2015-09-02","pret":-0.01548,"close":17.37}
{"ticker":"FMER","date":"2015-09-03","pret":0.00173,"close":17.46}
{"ticker":"FMER","date":"2015-09-04","pret":-0.00636,"close":17.29}
{"ticker":"FMER","date":"2015-09-08","pret":0.01669,"close":17.7}
{"ticker":"FMER","date":"2015-09-09","pret":0.0209,"close":17.55}
{"ticker":"FMER","date":"2015-09-10","pret":-0.02147,"close":17.74}
{"ticker":"FMER","date":"2015-09-11","pret":0.00399,"close":17.73}
{"ticker":"FMER","date":"2015-09-14","pret":0.0085,"close":17.73}
{"ticker":"FMER","date":"2015-09-15","pret":0.00282,"close":18.09}
{"ticker":"FMER","date":"2015-09-16","pret":0.02004,"close":18.29}
{"ticker":"FMER","date":"2015-09-17","pret":0.00933,"close":17.89}
{"ticker":"FMER","date":"2015-09-18","pret":-0.04182,"close":17.69}
{"ticker":"FMER","date":"2015-09-21","pret":0.01301,"close":17.82}
{"ticker":"FMER","date":"2015-09-22","pret":-0.01188,"close":17.64}
{"ticker":"FMER","date":"2015-09-23","pret":0.00511,"close":17.68}
{"ticker":"FMER","date":"2015-09-24","pret":-0.0091,"close":17.82}
{"ticker":"FMER","date":"2015-09-25","pret":0.03148,"close":17.88}
{"ticker":"FMER","date":"2015-09-28","pret":-0.01393,"close":17.7}
{"ticker":"FMER","date":"2015-09-29","pret":-0.00619,"close":17.51}
{"ticker":"FMER","date":"2015-09-30","pret":0.00169,"close":17.67}
{"ticker":"FMER","date":"2015-10-01","pret":-0.00963,"close":17.63}
{"ticker":"FMER","date":"2015-10-02","pret":-0.01145,"close":17.27}
{"ticker":"FMER","date":"2015-10-05","pret":0.0046,"close":17.64}
{"ticker":"FMER","date":"2015-10-06","pret":0.00856,"close":17.63}
{"ticker":"FMER","date":"2015-10-07","pret":0.00961,"close":17.85}
{"ticker":"FMER","date":"2015-10-08","pret":0.00617,"close":18.12}
{"ticker":"FMER","date":"2015-10-09","pret":0.01554,"close":17.96}
{"ticker":"FMER","date":"2015-10-12","pret":-0.0094,"close":18.15}
{"ticker":"FMER","date":"2015-10-13","pret":0.00333,"close":17.99}
{"ticker":"FMER","date":"2015-10-14","pret":-0.00667,"close":17.38}
{"ticker":"FMER","date":"2015-10-15","pret":-0.02542,"close":17.71}
{"ticker":"FMER","date":"2015-10-16","pret":0.01702,"close":17.77}
{"ticker":"FMER","date":"2015-10-19","pret":-0.00451,"close":17.87}
{"ticker":"FMER","date":"2015-10-20","pret":0.01235,"close":18.08}
{"ticker":"FMER","date":"2015-10-21","pret":0.0133,"close":17.85}
{"ticker":"FMER","date":"2015-10-22","pret":-0.01163,"close":18.08}
{"ticker":"FMER","date":"2015-10-23","pret":0.01383,"close":18.54}
{"ticker":"FMER","date":"2015-10-26","pret":0.01905,"close":18.45}
{"ticker":"FMER","date":"2015-10-27","pret":0,"close":18.43}
{"ticker":"FMER","date":"2015-10-28","pret":-0.00812,"close":19.31}
{"ticker":"FMER","date":"2015-10-29","pret":0.05344,"close":19.24}
{"ticker":"FMER","date":"2015-10-30","pret":-0.00828,"close":18.79}
{"ticker":"FMER","date":"2015-11-02","pret":-0.01729,"close":19.16}
{"ticker":"FMER","date":"2015-11-03","pret":0.00947,"close":19.13}
{"ticker":"FMER","date":"2015-11-04","pret":0.0073,"close":19.29}
{"ticker":"FMER","date":"2015-11-05","pret":0.00363,"close":19.6}
{"ticker":"FMER","date":"2015-11-06","pret":0.02556,"close":20.34}
{"ticker":"FMER","date":"2015-11-09","pret":0.03033,"close":20.38}
{"ticker":"FMER","date":"2015-11-10","pret":-0.00392,"close":20.4}
{"ticker":"FMER","date":"2015-11-11","pret":0.0093,"close":20.18}
{"ticker":"FMER","date":"2015-11-12","pret":-0.02466,"close":19.91}
{"ticker":"FMER","date":"2015-11-13","pret":-0.03144,"close":19.56}
{"ticker":"FMER","date":"2015-11-16","pret":0.0036,"close":19.82}
{"ticker":"FMER","date":"2015-11-17","pret":0.02133,"close":19.98}
{"ticker":"FMER","date":"2015-11-18","pret":0.011,"close":20.39}
{"ticker":"FMER","date":"2015-11-19","pret":0.01382,"close":20.46}
{"ticker":"FMER","date":"2015-11-20","pret":0.00489,"close":20.69}
{"ticker":"FMER","date":"2015-11-23","pret":0.00778,"close":20.45}
{"ticker":"FMER","date":"2015-11-24","pret":-0.01561,"close":20.53}
{"ticker":"FMER","date":"2015-11-25","pret":0.00197,"close":20.34}
{"ticker":"FMER","date":"2015-11-26"}
{"ticker":"FMER","date":"2015-11-27","pret":-0.00246,"close":20.35}
{"ticker":"FMER","date":"2015-11-30","pret":0.00491,"close":20.23}
{"ticker":"FMER","date":"2015-12-01","pret":-0.00245,"close":20.39}
{"ticker":"FMER","date":"2015-12-02","pret":0.00245,"close":19.97}
{"ticker":"FMER","date":"2015-12-03","pret":-0.01281,"close":19.72}
{"ticker":"FMER","date":"2015-12-04","pret":-0.02054,"close":20.03}
{"ticker":"FMER","date":"2015-12-07","pret":0.00907,"close":19.48}
{"ticker":"FMER","date":"2015-12-08","pret":-0.03055,"close":19.12}
{"ticker":"FMER","date":"2015-12-09","pret":-0.01563,"close":18.76}
{"ticker":"FMER","date":"2015-12-10","pret":-0.01748,"close":18.72}
{"ticker":"FMER","date":"2015-12-11","pret":-0.01888,"close":18.26}
{"ticker":"FMER","date":"2015-12-14","pret":-0.00054,"close":18.3}
{"ticker":"FMER","date":"2015-12-15","pret":0.00652,"close":18.94}
{"ticker":"FMER","date":"2015-12-16","pret":0.03197,"close":19.09}
{"ticker":"FMER","date":"2015-12-17"}
{"ticker":"FMER","date":"2015-12-18","pret":-0.00737,"close":18.54}
{"ticker":"FMER","date":"2015-12-21","pret":-0.01974,"close":18.59}
{"ticker":"FMER","date":"2015-12-22","pret":0.00805,"close":18.64}
{"ticker":"FMER","date":"2015-12-23","pret":0.00214,"close":18.92}
{"ticker":"FMER","date":"2015-12-24","pret":0.00691,"close":19.02}
{"ticker":"FMER","date":"2015-12-28","pret":0.00159,"close":19}
{"ticker":"FMER","date":"2015-12-29","pret":0.01261,"close":19.19}
{"ticker":"FMER","date":"2015-12-30","pret":0.00261,"close":18.92}
{"ticker":"FMER","date":"2015-12-31","pret":-0.02372,"close":18.65}
{"ticker":"FMER","date":"2016-01-04","pret":-0.02211,"close":18.3}
{"ticker":"FMER","date":"2016-01-05","pret":0.00163,"close":18.33}
{"ticker":"FMI","date":"2015-01-02","pret":-0.01117,"close":22.18}
{"ticker":"FMI","date":"2015-01-05","pret":-0.0113,"close":22.46}
{"ticker":"FMI","date":"2015-01-06","pret":0.02779,"close":21.88}
{"ticker":"FMI","date":"2015-01-07","pret":-0.02916,"close":22.47}
{"ticker":"FMI","date":"2015-01-08","pret":0.03401,"close":23.15}
{"ticker":"FMI","date":"2015-01-09","pret":0.01268,"close":23.93}
{"ticker":"FMI","date":"2015-01-12","pret":0.85613,"close":46.74}
{"ticker":"FMI","date":"2015-01-13","pret":-0.16299,"close":48.09}
{"ticker":"FMI","date":"2015-01-14","pret":0.02149,"close":49.76}
{"ticker":"FMI","date":"2015-01-15","pret":0.06082,"close":47.68}
{"ticker":"FMI","date":"2015-01-16","pret":-0.06168,"close":47.51}
{"ticker":"FMI","date":"2015-01-20","pret":0.00657,"close":46.41}
{"ticker":"FMI","date":"2015-01-21","pret":-0.02266,"close":45.99}
{"ticker":"FMI","date":"2015-01-22","pret":-0.00455,"close":46.29}
{"ticker":"FMI","date":"2015-01-23","pret":0.04294,"close":47.97}
{"ticker":"FMI","date":"2015-01-26","pret":-0.01172,"close":47.26}
{"ticker":"FMI","date":"2015-01-27","pret":-0.00506,"close":47.04}
{"ticker":"FMI","date":"2015-01-28","pret":-0.00403,"close":47.23}
{"ticker":"FMI","date":"2015-01-29","pret":0.00825,"close":48.11}
{"ticker":"FMI","date":"2015-01-30","pret":0.01423,"close":47.66}
{"ticker":"FMI","date":"2015-02-02","pret":-0.00981,"close":46.74}
{"ticker":"FMI","date":"2015-02-03","pret":-0.00505,"close":47.88}
{"ticker":"FMI","date":"2015-02-04","pret":-0.00063,"close":47.96}
{"ticker":"FMI","date":"2015-02-05","pret":0.01195,"close":48.58}
{"ticker":"FMI","date":"2015-02-06","pret":0.00603,"close":48.53}
{"ticker":"FMI","date":"2015-02-09","pret":0.0031,"close":48.5}
{"ticker":"FMI","date":"2015-02-10","pret":0.00741,"close":48.57}
{"ticker":"FMI","date":"2015-02-11","pret":-0.00411,"close":49.16}
{"ticker":"FMI","date":"2015-02-12","pret":0.01694,"close":48.71}
{"ticker":"FMI","date":"2015-02-13","pret":-0.00956,"close":48.88}
{"ticker":"FMI","date":"2015-02-17","pret":-0.00348,"close":48.85}
{"ticker":"FMI","date":"2015-02-18","pret":-0.0037,"close":48.79}
{"ticker":"FMI","date":"2015-02-19","pret":0.00041,"close":48.77}
{"ticker":"FMI","date":"2015-02-20","pret":0.00656,"close":48.48}
{"ticker":"FMI","date":"2015-02-23","pret":-0.00904,"close":48.29}
{"ticker":"FMI","date":"2015-02-24","pret":-0.00745,"close":47.58}
{"ticker":"FMI","date":"2015-02-25","pret":-0.01128,"close":48.49}
{"ticker":"FMI","date":"2015-02-26","pret":0.01191,"close":48.34}
{"ticker":"FMI","date":"2015-02-27","pret":0.00042,"close":47.76}
{"ticker":"FMI","date":"2015-03-02","pret":-0.01338,"close":48.35}
{"ticker":"FMI","date":"2015-03-03","pret":0.00483,"close":47.53}
{"ticker":"FMI","date":"2015-03-04","pret":-0.00378,"close":47.29}
{"ticker":"FMI","date":"2015-03-05","pret":-0.00611,"close":46.97}
{"ticker":"FMI","date":"2015-03-06","pret":-0.00679,"close":47.51}
{"ticker":"FMI","date":"2015-03-09","pret":0.00932,"close":47.74}
{"ticker":"FMI","date":"2015-03-10","pret":-0.0072,"close":47.21}
{"ticker":"FMI","date":"2015-03-11","pret":-0.00042,"close":47.03}
{"ticker":"FMI","date":"2015-03-12","pret":0.00361,"close":47.25}
{"ticker":"FMI","date":"2015-03-13","pret":-0.00042,"close":47.25}
{"ticker":"FMI","date":"2015-03-16","pret":-0.00446,"close":47.1}
{"ticker":"FMI","date":"2015-03-17","pret":0.0017,"close":48.09}
{"ticker":"FMI","date":"2015-03-18","pret":0.01602,"close":47.52}
{"ticker":"FMI","date":"2015-03-19","pret":-0.00398,"close":48.4}
{"ticker":"FMI","date":"2015-03-20","pret":0.01789,"close":48.11}
{"ticker":"FMI","date":"2015-03-23","pret":-0.00558,"close":47.56}
{"ticker":"FMI","date":"2015-03-24","pret":-0.01399,"close":47.59}
{"ticker":"FMI","date":"2015-03-25","pret":0.00105,"close":47.14}
{"ticker":"FMI","date":"2015-03-26","pret":-0.00971,"close":48.06}
{"ticker":"FMI","date":"2015-03-27","pret":0.01787,"close":47.97}
{"ticker":"FMI","date":"2015-03-30","pret":0.00333,"close":48.7}
{"ticker":"FMI","date":"2015-03-31","pret":0.00435,"close":48.11}
{"ticker":"FMI","date":"2015-04-01","pret":-0.01144,"close":48.5}
{"ticker":"FMI","date":"2015-04-02","pret":0.01144,"close":48.74}
{"ticker":"FMI","date":"2015-04-06","pret":0.02107,"close":49.07}
{"ticker":"FMI","date":"2015-04-07","pret":-0.00162,"close":48.9}
{"ticker":"FMI","date":"2015-04-08","pret":-0.00671,"close":50.93}
{"ticker":"FMI","date":"2015-04-09","pret":0.04841,"close":50.49}
{"ticker":"FMI","date":"2015-04-10","pret":-0.00977,"close":48.7}
{"ticker":"FMI","date":"2015-04-13","pret":-0.04828,"close":48.98}
{"ticker":"FMI","date":"2015-04-14","pret":0.00862,"close":49.87}
{"ticker":"FMI","date":"2015-04-15","pret":0.01883,"close":49.15}
{"ticker":"FMI","date":"2015-04-16","pret":-0.01231,"close":49.95}
{"ticker":"FMI","date":"2015-04-17","pret":0.0115,"close":49.57}
{"ticker":"FMI","date":"2015-04-20","pret":-0.00241,"close":49.91}
{"ticker":"FMI","date":"2015-04-21","pret":0.00582,"close":49.67}
{"ticker":"FMI","date":"2015-04-22","pret":-0.0004,"close":48.71}
{"ticker":"FMI","date":"2015-04-23","pret":-0.02042,"close":48.73}
{"ticker":"FMI","date":"2015-04-24","pret":-0.00594,"close":46.57}
{"ticker":"FMI","date":"2015-04-27","pret":-0.04905,"close":44.39}
{"ticker":"FMI","date":"2015-04-28","pret":-0.03894,"close":43.49}
{"ticker":"FMI","date":"2015-04-29","pret":-0.02752,"close":44.03}
{"ticker":"FMI","date":"2015-04-30","pret":0.01146,"close":45.51}
{"ticker":"FMI","date":"2015-05-01","pret":0.03626,"close":45.53}
{"ticker":"FMI","date":"2015-05-04","pret":-0.00264,"close":44.75}
{"ticker":"FMI","date":"2015-05-05","pret":-0.01689,"close":42.87}
{"ticker":"FMI","date":"2015-05-06","pret":-0.03212,"close":43.73}
{"ticker":"FMI","date":"2015-05-07","pret":0.01653,"close":43.04}
{"ticker":"FMI","date":"2015-05-08","pret":-0.01376,"close":43.28}
{"ticker":"FMI","date":"2015-05-11","pret":0.00942,"close":43.99}
{"ticker":"FMI","date":"2015-05-12","pret":-0.01358,"close":39.66}
{"ticker":"FMI","date":"2015-05-13","pret":-0.08739,"close":39.17}
{"ticker":"FMI","date":"2015-05-14","pret":-0.0474,"close":37.68}
{"ticker":"FMI","date":"2015-05-15","pret":-0.00505,"close":37.09}
{"ticker":"FMI","date":"2015-05-18","pret":-0.01207,"close":35.49}
{"ticker":"FMI","date":"2015-05-19","pret":-0.04837,"close":33.75}
{"ticker":"FMI","date":"2015-05-20","pret":-0.03928,"close":33.89}
{"ticker":"FMI","date":"2015-05-21","pret":-0.00709,"close":35.31}
{"ticker":"FMI","date":"2015-05-22","pret":0.01706,"close":34.86}
{"ticker":"FMI","date":"2015-05-26","pret":0.01562,"close":34.62}
{"ticker":"FMI","date":"2015-05-27","pret":-0.00057,"close":35.76}
{"ticker":"FMI","date":"2015-05-28","pret":0.02525,"close":35.26}
{"ticker":"FMI","date":"2015-05-29","pret":-0.02037,"close":35.77}
{"ticker":"FMI","date":"2015-06-01","pret":0.04171,"close":35}
{"ticker":"FMI","date":"2015-06-02","pret":-0.0486,"close":35.46}
{"ticker":"FMI","date":"2015-06-03","pret":0.0208,"close":35.78}
{"ticker":"FMI","date":"2015-06-04","pret":0.00562,"close":35.41}
{"ticker":"FMI","date":"2015-06-05","pret":-0.00703,"close":35.61}
{"ticker":"FMI","date":"2015-06-08","pret":0.00507,"close":35.38}
{"ticker":"FMI","date":"2015-06-09","pret":-0.01158,"close":35.26}
{"ticker":"FMI","date":"2015-06-10","pret":0.0068,"close":35.29}
{"ticker":"FMI","date":"2015-06-11","pret":-0.00311,"close":35.35}
{"ticker":"FMI","date":"2015-06-12","pret":-0.01082,"close":32.9}
{"ticker":"FMI","date":"2015-06-15","pret":-0.06442,"close":32.1}
{"ticker":"FMI","date":"2015-06-16","pret":-0.02598,"close":31.67}
{"ticker":"FMI","date":"2015-06-17","pret":-0.00314,"close":31.88}
{"ticker":"FMI","date":"2015-06-18","pret":0.00658,"close":32.23}
{"ticker":"FMI","date":"2015-06-19","pret":0.00963,"close":31.64}
{"ticker":"FMI","date":"2015-06-22","pret":-0.01495,"close":33.59}
{"ticker":"FMI","date":"2015-06-23","pret":0.05644,"close":33.4}
{"ticker":"FMI","date":"2015-06-24","pret":-0.01404,"close":32.82}
{"ticker":"FMI","date":"2015-06-25","pret":0.00779,"close":34.08}
{"ticker":"FMI","date":"2015-06-26","pret":0.02564,"close":33.99}
{"ticker":"FMI","date":"2015-06-29","pret":-0.02058,"close":32.56}
{"ticker":"FMI","date":"2015-06-30","pret":-0.0274,"close":33.84}
{"ticker":"FMI","date":"2015-07-01","pret":0.03509,"close":33.88}
{"ticker":"FMI","date":"2015-07-02","pret":0.00147,"close":32.88}
{"ticker":"FMI","date":"2015-07-06","pret":-0.03352,"close":33.1}
{"ticker":"FMI","date":"2015-07-07","pret":0.00969,"close":34.13}
{"ticker":"FMI","date":"2015-07-08","pret":0.01792,"close":32.44}
{"ticker":"FMI","date":"2015-07-09","pret":-0.0267,"close":32.35}
{"ticker":"FMI","date":"2015-07-10","pret":-0.00579,"close":33.17}
{"ticker":"FMI","date":"2015-07-13","pret":0.02118,"close":33.45}
{"ticker":"FMI","date":"2015-07-14","pret":0.00508,"close":33.37}
{"ticker":"FMI","date":"2015-07-15","pret":-0.00928,"close":32.74}
{"ticker":"FMI","date":"2015-07-16","pret":-0.01454,"close":33.02}
{"ticker":"FMI","date":"2015-07-17","pret":0.00851,"close":32.58}
{"ticker":"FMI","date":"2015-07-20","pret":-0.01678,"close":32.91}
{"ticker":"FMI","date":"2015-07-21","pret":0.01223,"close":32.71}
{"ticker":"FMI","date":"2015-07-22","pret":-0.00977,"close":32.48}
{"ticker":"FMI","date":"2015-07-23","pret":0.00092,"close":32.78}
{"ticker":"FMI","date":"2015-07-24","pret":-0.00061,"close":31.68}
{"ticker":"FMI","date":"2015-07-27","pret":-0.03274,"close":30.47}
{"ticker":"FMI","date":"2015-07-28","pret":-0.02927,"close":30.02}
{"ticker":"FMI","date":"2015-07-29","pret":-0.02111,"close":29.3}
{"ticker":"FMI","date":"2015-07-30","pret":-0.22314,"close":22.3}
{"ticker":"FMI","date":"2015-07-31","pret":-0.07347,"close":20.3}
{"ticker":"FMI","date":"2015-08-03","pret":-0.08954,"close":21.94}
{"ticker":"FMI","date":"2015-08-04","pret":0.06778,"close":21.36}
{"ticker":"FMI","date":"2015-08-05","pret":-0.01477,"close":21.17}
{"ticker":"FMI","date":"2015-08-06","pret":-0.01925,"close":20}
{"ticker":"FMI","date":"2015-08-07","pret":-0.05357,"close":19.92}
{"ticker":"FMI","date":"2015-08-10","pret":0.02666,"close":20.59}
{"ticker":"FMI","date":"2015-08-11","pret":-0.00098,"close":20.49}
{"ticker":"FMI","date":"2015-08-12","pret":-0.01226,"close":20.59}
{"ticker":"FMI","date":"2015-08-13","pret":0.0392,"close":20.28}
{"ticker":"FMI","date":"2015-08-14","pret":-0.03772,"close":20.13}
{"ticker":"FMI","date":"2015-08-17","pret":-0.00643,"close":20.23}
{"ticker":"FMI","date":"2015-08-18","pret":-0.00398,"close":20.12}
{"ticker":"FMI","date":"2015-08-19","pret":-0.001,"close":20.3}
{"ticker":"FMI","date":"2015-08-20","pret":0.00992,"close":20.02}
{"ticker":"FMI","date":"2015-08-21","pret":-0.02803,"close":21.61}
{"ticker":"FMI","date":"2015-08-24","pret":0.05241,"close":20.61}
{"ticker":"FMI","date":"2015-08-25","pret":0.01767,"close":20.61}
{"ticker":"FMI","date":"2015-08-26","pret":-0.00856,"close":21.78}
{"ticker":"FMI","date":"2015-08-27","pret":0.0489,"close":22.91}
{"ticker":"FMI","date":"2015-08-28","pret":0.05526,"close":23.8}
{"ticker":"FMI","date":"2015-08-31","pret":0.00984,"close":23.54}
{"ticker":"FMI","date":"2015-09-01","pret":-0.01718,"close":22.93}
{"ticker":"FMI","date":"2015-09-02","pret":0.01034,"close":23.65}
{"ticker":"FMI","date":"2015-09-03","pret":0.0149,"close":23.7}
{"ticker":"FMI","date":"2015-09-04","pret":-0.00976,"close":23.32}
{"ticker":"FMI","date":"2015-09-08","pret":0.0186,"close":23.74}
{"ticker":"FMI","date":"2015-09-09","pret":0.00293,"close":23.02}
{"ticker":"FMI","date":"2015-09-10","pret":-0.03787,"close":23.54}
{"ticker":"FMI","date":"2015-09-11","pret":0.01121,"close":23.73}
{"ticker":"FMI","date":"2015-09-14","pret":0.03456,"close":25.67}
{"ticker":"FMI","date":"2015-09-15","pret":0.06689,"close":24.19}
{"ticker":"FMI","date":"2015-09-16","pret":-0.0836,"close":22.28}
{"ticker":"FMI","date":"2015-09-17","pret":-0.08068,"close":22.45}
{"ticker":"FMI","date":"2015-09-18","pret":0.01451,"close":22.24}
{"ticker":"FMI","date":"2015-09-21","pret":0.00852,"close":21.78}
{"ticker":"FMI","date":"2015-09-22","pret":-0.03681,"close":21.15}
{"ticker":"FMI","date":"2015-09-23","pret":-0.01399,"close":21.07}
{"ticker":"FMI","date":"2015-09-24","pret":-0.02279,"close":21.31}
{"ticker":"FMI","date":"2015-09-25","pret":0.03539,"close":19.86}
{"ticker":"FMI","date":"2015-09-28","pret":-0.08209,"close":17.94}
{"ticker":"FMI","date":"2015-09-29","pret":-0.12131,"close":18.05}
{"ticker":"FMI","date":"2015-09-30","pret":0.04228,"close":18.45}
{"ticker":"FMI","date":"2015-10-01","pret":-0.00054,"close":19.01}
{"ticker":"FMI","date":"2015-10-02","pret":0.03323,"close":19.99}
{"ticker":"FMI","date":"2015-10-05","pret":0.04686,"close":19.56}
{"ticker":"FMI","date":"2015-10-06","pret":-0.03065,"close":18.62}
{"ticker":"FMI","date":"2015-10-07","pret":-0.04076,"close":19.54}
{"ticker":"FMI","date":"2015-10-08","pret":0.04902,"close":19.59}
{"ticker":"FMI","date":"2015-10-09","pret":0.00411,"close":19.97}
{"ticker":"FMI","date":"2015-10-12","pret":0.02978,"close":20.45}
{"ticker":"FMI","date":"2015-10-13","pret":0.01432,"close":19.98}
{"ticker":"FMI","date":"2015-10-14","pret":-0.01631,"close":20.5}
{"ticker":"FMI","date":"2015-10-15","pret":0.03042,"close":21.83}
{"ticker":"FMI","date":"2015-10-16","pret":0.06139,"close":21.55}
{"ticker":"FMI","date":"2015-10-19","pret":-0.02765,"close":21.78}
{"ticker":"FMI","date":"2015-10-20","pret":0.01208,"close":22.47}
{"ticker":"FMI","date":"2015-10-21","pret":0.05872,"close":22.07}
{"ticker":"FMI","date":"2015-10-22","pret":-0.03906,"close":21.76}
{"ticker":"FMI","date":"2015-10-23","pret":-0.00955,"close":22.42}
{"ticker":"FMI","date":"2015-10-26","pret":0.02483,"close":23.45}
{"ticker":"FMI","date":"2015-10-27","pret":0.04063,"close":23.44}
{"ticker":"FMI","date":"2015-10-28","pret":0.00512,"close":23.05}
{"ticker":"FMI","date":"2015-10-29","pret":-0.01243,"close":22.16}
{"ticker":"FMI","date":"2015-10-30","pret":-0.0495,"close":22.42}
{"ticker":"FMI","date":"2015-11-02","pret":0.01484,"close":22.79}
{"ticker":"FMI","date":"2015-11-03","pret":0.02382,"close":23.93}
{"ticker":"FMI","date":"2015-11-04","pret":-0.06483,"close":17.31}
{"ticker":"FMI","date":"2015-11-05","pret":-0.20871,"close":18.13}
{"ticker":"FMI","date":"2015-11-06","pret":0.03325,"close":17.64}
{"ticker":"FMI","date":"2015-11-09","pret":-0.02697,"close":16.92}
{"ticker":"FMI","date":"2015-11-10","pret":-0.04187,"close":16.28}
{"ticker":"FMI","date":"2015-11-11","pret":-0.03936,"close":16.73}
{"ticker":"FMI","date":"2015-11-12","pret":0.01957,"close":15.97}
{"ticker":"FMI","date":"2015-11-13","pret":-0.03325,"close":16.58}
{"ticker":"FMI","date":"2015-11-16","pret":0.03869,"close":16.51}
{"ticker":"FMI","date":"2015-11-17","pret":-0.00604,"close":16.48}
{"ticker":"FMI","date":"2015-11-18","pret":0.02926,"close":18.1}
{"ticker":"FMI","date":"2015-11-19","pret":0.05441,"close":17.05}
{"ticker":"FMI","date":"2015-11-20","pret":-0.04445,"close":16.38}
{"ticker":"FMI","date":"2015-11-23","pret":-0.05142,"close":16.72}
{"ticker":"FMI","date":"2015-11-24","pret":0.01341,"close":16.39}
{"ticker":"FMI","date":"2015-11-25","pret":-0.03261,"close":16.33}
{"ticker":"FMI","date":"2015-11-26"}
{"ticker":"FMI","date":"2015-11-27","pret":0.01736,"close":17.36}
{"ticker":"FMI","date":"2015-11-30","pret":0.07288,"close":17.01}
{"ticker":"FMI","date":"2015-12-01","pret":-0.03193,"close":17.04}
{"ticker":"FMI","date":"2015-12-02","pret":0.01115,"close":16.99}
{"ticker":"FMI","date":"2015-12-03","pret":-0.00938,"close":16.26}
{"ticker":"FMI","date":"2015-12-04","pret":-0.03964,"close":16.68}
{"ticker":"FMI","date":"2015-12-07","pret":0.02958,"close":16.19}
{"ticker":"FMI","date":"2015-12-08","pret":-0.04938,"close":16.2}
{"ticker":"FMI","date":"2015-12-09","pret":0.00995,"close":16.04}
{"ticker":"FMI","date":"2015-12-10","pret":-0.00496,"close":17.29}
{"ticker":"FMI","date":"2015-12-11","pret":0.07313,"close":17.33}
{"ticker":"FMI","date":"2015-12-14","pret":0.01435,"close":16.68}
{"ticker":"FMI","date":"2015-12-15","pret":-0.05144,"close":17.46}
{"ticker":"FMI","date":"2015-12-16","pret":0.06671,"close":18.41}
{"ticker":"FMI","date":"2015-12-17"}
{"ticker":"FMI","date":"2015-12-18","pret":0.11291,"close":20.9}
{"ticker":"FMI","date":"2015-12-21","pret":0.10461,"close":22.37}
{"ticker":"FMI","date":"2015-12-22","pret":0.01745,"close":21.13}
{"ticker":"FMI","date":"2015-12-23","pret":0.00575,"close":21.59}
{"ticker":"FMI","date":"2015-12-24","pret":-0.04051,"close":22.26}
{"ticker":"FMI","date":"2015-12-28","pret":0.03254,"close":22.26}
{"ticker":"FMI","date":"2015-12-29","pret":-0.00938,"close":21.63}
{"ticker":"FMI","date":"2015-12-30","pret":-0.02362,"close":21.65}
{"ticker":"FMI","date":"2015-12-31","pret":-0.01808,"close":21.06}
{"ticker":"FMI","date":"2016-01-04","pret":-0.04059,"close":19.37}
{"ticker":"FMI","date":"2016-01-05","pret":-0.06858,"close":19.79}
{"ticker":"FMSA","date":"2015-01-02","pret":0.0461,"close":7.4}
{"ticker":"FMSA","date":"2015-01-05","pret":0.03709,"close":6.66}
{"ticker":"FMSA","date":"2015-01-06","pret":-0.07864,"close":6.21}
{"ticker":"FMSA","date":"2015-01-07","pret":-0.04652,"close":6.18}
{"ticker":"FMSA","date":"2015-01-08","pret":-0.02247,"close":6.18}
{"ticker":"FMSA","date":"2015-01-09","pret":0.00647,"close":6.11}
{"ticker":"FMSA","date":"2015-01-12","pret":-0.03279,"close":5.62}
{"ticker":"FMSA","date":"2015-01-13","pret":-0.06188,"close":5.28}
{"ticker":"FMSA","date":"2015-01-14","pret":-0.07547,"close":5.58}
{"ticker":"FMSA","date":"2015-01-15","pret":0.08956,"close":5.54}
{"ticker":"FMSA","date":"2015-01-16","pret":-0.01054,"close":5.94}
{"ticker":"FMSA","date":"2015-01-20","pret":0.05834,"close":5.75}
{"ticker":"FMSA","date":"2015-01-21","pret":-0.0202,"close":5.79}
{"ticker":"FMSA","date":"2015-01-22","pret":0.00678,"close":5.64}
{"ticker":"FMSA","date":"2015-01-23","pret":-0.04668,"close":5.6}
{"ticker":"FMSA","date":"2015-01-26","pret":-0.01068,"close":5.43}
{"ticker":"FMSA","date":"2015-01-27","pret":-0.04575,"close":5.65}
{"ticker":"FMSA","date":"2015-01-28","pret":0.04575,"close":5.42}
{"ticker":"FMSA","date":"2015-01-29","pret":-0.01623,"close":5.1}
{"ticker":"FMSA","date":"2015-01-30","pret":-0.08536,"close":5.19}
{"ticker":"FMSA","date":"2015-02-02","pret":-0.02202,"close":5.21}
{"ticker":"FMSA","date":"2015-02-03","pret":0.09825,"close":6.18}
{"ticker":"FMSA","date":"2015-02-04","pret":0.09614,"close":5.77}
{"ticker":"FMSA","date":"2015-02-05","pret":-0.01681,"close":6.13}
{"ticker":"FMSA","date":"2015-02-06","pret":0.05282,"close":6.59}
{"ticker":"FMSA","date":"2015-02-09","pret":0.06384,"close":6.7}
{"ticker":"FMSA","date":"2015-02-10","pret":0.01942,"close":5.91}
{"ticker":"FMSA","date":"2015-02-11","pret":-0.13607,"close":6.04}
{"ticker":"FMSA","date":"2015-02-12","pret":0.04637,"close":5.94}
{"ticker":"FMSA","date":"2015-02-13","pret":-0.00812,"close":6.23}
{"ticker":"FMSA","date":"2015-02-17","pret":0.01939,"close":6.39}
{"ticker":"FMSA","date":"2015-02-18","pret":0.00797,"close":6.63}
{"ticker":"FMSA","date":"2015-02-19","pret":0.03279,"close":6.76}
{"ticker":"FMSA","date":"2015-02-20","pret":0.03916,"close":6.83}
{"ticker":"FMSA","date":"2015-02-23","pret":0.00295,"close":6.56}
{"ticker":"FMSA","date":"2015-02-24","pret":-0.02234,"close":6.61}
{"ticker":"FMSA","date":"2015-02-25","pret":-0.03214,"close":6.6}
{"ticker":"FMSA","date":"2015-02-26","pret":0.02306,"close":6.56}
{"ticker":"FMSA","date":"2015-02-27","pret":0.00304,"close":6.74}
{"ticker":"FMSA","date":"2015-03-02","pret":0.02247,"close":6.67}
{"ticker":"FMSA","date":"2015-03-03","pret":-0.00893,"close":6.61}
{"ticker":"FMSA","date":"2015-03-04","pret":-0.01506,"close":6.4}
{"ticker":"FMSA","date":"2015-03-05","pret":-0.02926,"close":6.39}
{"ticker":"FMSA","date":"2015-03-06","pret":-0.00784,"close":6.33}
{"ticker":"FMSA","date":"2015-03-09","pret":-0.00316,"close":6.45}
{"ticker":"FMSA","date":"2015-03-10","pret":-0.01112,"close":6.29}
{"ticker":"FMSA","date":"2015-03-11","pret":0.00478,"close":6.39}
{"ticker":"FMSA","date":"2015-03-12","pret":0.02357,"close":6.42}
{"ticker":"FMSA","date":"2015-03-13","pret":-0.00311,"close":6.12}
{"ticker":"FMSA","date":"2015-03-16","pret":-0.05771,"close":5.73}
{"ticker":"FMSA","date":"2015-03-17","pret":-0.07005,"close":5.46}
{"ticker":"FMSA","date":"2015-03-18","pret":-0.04526,"close":5.72}
{"ticker":"FMSA","date":"2015-03-19","pret":0.03279,"close":5.6}
{"ticker":"FMSA","date":"2015-03-20","pret":0.01247,"close":5.42}
{"ticker":"FMSA","date":"2015-03-23","pret":-0.04711,"close":5.71}
{"ticker":"FMSA","date":"2015-03-24","pret":0.06639,"close":6.22}
{"ticker":"FMSA","date":"2015-03-25","pret":0.08643,"close":6.44}
{"ticker":"FMSA","date":"2015-03-26","pret":0.04818,"close":6.5}
{"ticker":"FMSA","date":"2015-03-27","pret":-0.00609,"close":6.72}
{"ticker":"FMSA","date":"2015-03-30","pret":0.03008,"close":7.19}
{"ticker":"FMSA","date":"2015-03-31","pret":0.0378,"close":7.24}
{"ticker":"FMSA","date":"2015-04-01","pret":0.03642,"close":7.76}
{"ticker":"FMSA","date":"2015-04-02","pret":0.05876,"close":7.76}
{"ticker":"FMSA","date":"2015-04-06","pret":0.01032,"close":7.76}
{"ticker":"FMSA","date":"2015-04-07","pret":-0.00644,"close":7.76}
{"ticker":"FMSA","date":"2015-04-08","pret":0.01028,"close":7.7}
{"ticker":"FMSA","date":"2015-04-09","pret":-0.01028,"close":7.95}
{"ticker":"FMSA","date":"2015-04-10","pret":0.02551,"close":8.08}
{"ticker":"FMSA","date":"2015-04-13","pret":0.02978,"close":8.28}
{"ticker":"FMSA","date":"2015-04-14","pret":0.02416,"close":8.48}
{"ticker":"FMSA","date":"2015-04-15","pret":-0.0205,"close":8.97}
{"ticker":"FMSA","date":"2015-04-16","pret":0.08853,"close":8.99}
{"ticker":"FMSA","date":"2015-04-17","pret":-0.01347,"close":8.84}
{"ticker":"FMSA","date":"2015-04-20","pret":0.00113,"close":9.09}
{"ticker":"FMSA","date":"2015-04-21","pret":0.02783,"close":8.27}
{"ticker":"FMSA","date":"2015-04-22","pret":-0.08831,"close":8.44}
{"ticker":"FMSA","date":"2015-04-23","pret":0.01073,"close":8.41}
{"ticker":"FMSA","date":"2015-04-24","pret":-0.00834,"close":7.86}
{"ticker":"FMSA","date":"2015-04-27","pret":-0.04527,"close":7.89}
{"ticker":"FMSA","date":"2015-04-28","pret":-0.0164,"close":8.12}
{"ticker":"FMSA","date":"2015-04-29","pret":0.01766,"close":8.5}
{"ticker":"FMSA","date":"2015-04-30","pret":0.06415,"close":8.79}
{"ticker":"FMSA","date":"2015-05-01","pret":0.02661,"close":8.61}
{"ticker":"FMSA","date":"2015-05-04","pret":-0.01379,"close":8.01}
{"ticker":"FMSA","date":"2015-05-05","pret":-0.05227,"close":8.07}
{"ticker":"FMSA","date":"2015-05-06","pret":0.01212,"close":8.08}
{"ticker":"FMSA","date":"2015-05-07","pret":-0.03681,"close":7.89}
{"ticker":"FMSA","date":"2015-05-08","pret":-0.00376,"close":8}
{"ticker":"FMSA","date":"2015-05-11","pret":0.00874,"close":7.96}
{"ticker":"FMSA","date":"2015-05-12","pret":0.01482,"close":9.1}
{"ticker":"FMSA","date":"2015-05-13","pret":0.09017,"close":9.07}
{"ticker":"FMSA","date":"2015-05-14","pret":0.01445,"close":8.78}
{"ticker":"FMSA","date":"2015-05-15","pret":-0.03596,"close":8.83}
{"ticker":"FMSA","date":"2015-05-18","pret":0.01138,"close":8.95}
{"ticker":"FMSA","date":"2015-05-19","pret":0.01237,"close":8.58}
{"ticker":"FMSA","date":"2015-05-20","pret":-0.04106,"close":8.62}
{"ticker":"FMSA","date":"2015-05-21","pret":-0.00116,"close":8.83}
{"ticker":"FMSA","date":"2015-05-22","pret":0.05222,"close":8.61}
{"ticker":"FMSA","date":"2015-05-26","pret":-0.06986,"close":8.68}
{"ticker":"FMSA","date":"2015-05-27","pret":0.02576,"close":8.82}
{"ticker":"FMSA","date":"2015-05-28","pret":0.01264,"close":8.94}
{"ticker":"FMSA","date":"2015-05-29","pret":0.02369,"close":8.93}
{"ticker":"FMSA","date":"2015-06-01","pret":-0.00671,"close":8.95}
{"ticker":"FMSA","date":"2015-06-02","pret":0.01448,"close":9.04}
{"ticker":"FMSA","date":"2015-06-03","pret":-0.00222,"close":9}
{"ticker":"FMSA","date":"2015-06-04","pret":-0.01115,"close":8.94}
{"ticker":"FMSA","date":"2015-06-05","pret":-0.00224,"close":8.94}
{"ticker":"FMSA","date":"2015-06-08","pret":0.00224,"close":8.86}
{"ticker":"FMSA","date":"2015-06-09","pret":0.00112,"close":8.77}
{"ticker":"FMSA","date":"2015-06-10","pret":-0.00224,"close":8.83}
{"ticker":"FMSA","date":"2015-06-11","pret":-0.00902,"close":8.75}
{"ticker":"FMSA","date":"2015-06-12","pret":-0.0206,"close":8.73}
{"ticker":"FMSA","date":"2015-06-15","pret":0.00346,"close":8.99}
{"ticker":"FMSA","date":"2015-06-16","pret":0.03286,"close":9.08}
{"ticker":"FMSA","date":"2015-06-17","pret":0.02205,"close":9.1}
{"ticker":"FMSA","date":"2015-06-18","pret":-0.00437,"close":9.09}
{"ticker":"FMSA","date":"2015-06-19","pret":0.00219,"close":8.88}
{"ticker":"FMSA","date":"2015-06-22","pret":-0.02995,"close":9.1}
{"ticker":"FMSA","date":"2015-06-23","pret":0.01564,"close":9}
{"ticker":"FMSA","date":"2015-06-24","pret":-0.00444,"close":9.1}
{"ticker":"FMSA","date":"2015-06-25","pret":0.01107,"close":9}
{"ticker":"FMSA","date":"2015-06-26","pret":-0.00996,"close":8.69}
{"ticker":"FMSA","date":"2015-06-29","pret":-0.04668,"close":8.38}
{"ticker":"FMSA","date":"2015-06-30","pret":-0.01645,"close":8.19}
{"ticker":"FMSA","date":"2015-07-01","pret":-0.02763,"close":7.77}
{"ticker":"FMSA","date":"2015-07-02","pret":-0.04995,"close":7.67}
{"ticker":"FMSA","date":"2015-07-06","pret":-0.03917,"close":7.35}
{"ticker":"FMSA","date":"2015-07-07","pret":-0.03248,"close":7.23}
{"ticker":"FMSA","date":"2015-07-08","pret":-0.02085,"close":6.9}
{"ticker":"FMSA","date":"2015-07-09","pret":-0.01557,"close":7}
{"ticker":"FMSA","date":"2015-07-10","pret":-0.00429,"close":6.73}
{"ticker":"FMSA","date":"2015-07-13","pret":-0.04094,"close":7.03}
{"ticker":"FMSA","date":"2015-07-14","pret":0.04523,"close":7.29}
{"ticker":"FMSA","date":"2015-07-15","pret":0.01838,"close":7.18}
{"ticker":"FMSA","date":"2015-07-16","pret":0.00837,"close":6.79}
{"ticker":"FMSA","date":"2015-07-17","pret":-0.06454,"close":6.53}
{"ticker":"FMSA","date":"2015-07-20","pret":-0.02855,"close":6.52}
{"ticker":"FMSA","date":"2015-07-21","pret":-0.00305,"close":6.7}
{"ticker":"FMSA","date":"2015-07-22","pret":0.01216,"close":6.12}
{"ticker":"FMSA","date":"2015-07-23","pret":-0.07364,"close":5.96}
{"ticker":"FMSA","date":"2015-07-24","pret":-0.03474,"close":5.76}
{"ticker":"FMSA","date":"2015-07-27","pret":-0.04124,"close":5.68}
{"ticker":"FMSA","date":"2015-07-28","pret":0.00175,"close":5.82}
{"ticker":"FMSA","date":"2015-07-29","pret":0.00175,"close":6.24}
{"ticker":"FMSA","date":"2015-07-30","pret":0.09021,"close":6.09}
{"ticker":"FMSA","date":"2015-07-31","pret":-0.02918,"close":5.98}
{"ticker":"FMSA","date":"2015-08-03","pret":-0.03005,"close":5.8}
{"ticker":"FMSA","date":"2015-08-04","pret":-0.00851,"close":5.7}
{"ticker":"FMSA","date":"2015-08-05","pret":-0.01377,"close":5.63}
{"ticker":"FMSA","date":"2015-08-06","pret":-0.02279,"close":5.89}
{"ticker":"FMSA","date":"2015-08-07","pret":0.03656,"close":5.75}
{"ticker":"FMSA","date":"2015-08-10","pret":-0.0155,"close":6.14}
{"ticker":"FMSA","date":"2015-08-11","pret":0.02232,"close":6.1}
{"ticker":"FMSA","date":"2015-08-12","pret":0.02515,"close":5.58}
{"ticker":"FMSA","date":"2015-08-13","pret":-0.08822,"close":5.33}
{"ticker":"FMSA","date":"2015-08-14","pret":-0.04248,"close":5.29}
{"ticker":"FMSA","date":"2015-08-17","pret":-0.00568,"close":5.3}
{"ticker":"FMSA","date":"2015-08-18","pret":0.00379,"close":5.13}
{"ticker":"FMSA","date":"2015-08-19","pret":-0.02682,"close":4.91}
{"ticker":"FMSA","date":"2015-08-20","pret":-0.04569,"close":4.53}
{"ticker":"FMSA","date":"2015-08-21","pret":-0.1004,"close":4.52}
{"ticker":"FMSA","date":"2015-08-24","pret":-0.0507,"close":4.23}
{"ticker":"FMSA","date":"2015-08-25","pret":0.03713,"close":4.31}
{"ticker":"FMSA","date":"2015-08-26","pret":0.01582,"close":4.33}
{"ticker":"FMSA","date":"2015-08-27","pret":-0.00449,"close":4.65}
{"ticker":"FMSA","date":"2015-08-28","pret":0.0354,"close":4.72}
{"ticker":"FMSA","date":"2015-08-31","pret":0.01081,"close":5.01}
{"ticker":"FMSA","date":"2015-09-01","pret":0.04211,"close":4.69}
{"ticker":"FMSA","date":"2015-09-02","pret":-0.01245,"close":4.54}
{"ticker":"FMSA","date":"2015-09-03","pret":-0.0514,"close":4.52}
{"ticker":"FMSA","date":"2015-09-04","pret":-0.02447,"close":4.68}
{"ticker":"FMSA","date":"2015-09-08","pret":0.05903,"close":4.8}
{"ticker":"FMSA","date":"2015-09-09","pret":0.07168,"close":4.68}
{"ticker":"FMSA","date":"2015-09-10","pret":-0.09531,"close":4.77}
{"ticker":"FMSA","date":"2015-09-11","pret":0,"close":4.19}
{"ticker":"FMSA","date":"2015-09-14","pret":-0.10536,"close":3.91}
{"ticker":"FMSA","date":"2015-09-15","pret":-0.05716,"close":3.97}
{"ticker":"FMSA","date":"2015-09-16","pret":0.03023,"close":4.13}
{"ticker":"FMSA","date":"2015-09-17","pret":0.00495,"close":4.15}
{"ticker":"FMSA","date":"2015-09-18","pret":-0.03008,"close":4.06}
{"ticker":"FMSA","date":"2015-09-21","pret":0.04721,"close":3.82}
{"ticker":"FMSA","date":"2015-09-22","pret":-0.08878,"close":3.7}
{"ticker":"FMSA","date":"2015-09-23","pret":-0.01874,"close":3.51}
{"ticker":"FMSA","date":"2015-09-24","pret":-0.07577,"close":3.35}
{"ticker":"FMSA","date":"2015-09-25","pret":-0.0236,"close":2.88}
{"ticker":"FMSA","date":"2015-09-28","pret":-0.10702,"close":2.74}
{"ticker":"FMSA","date":"2015-09-29","pret":-0.09034,"close":2.67}
{"ticker":"FMSA","date":"2015-09-30","pret":-0.01097,"close":2.7}
{"ticker":"FMSA","date":"2015-10-01","pret":0.01097,"close":2.47}
{"ticker":"FMSA","date":"2015-10-02","pret":-0.11144,"close":2.55}
{"ticker":"FMSA","date":"2015-10-05","pret":0.03985,"close":2.65}
{"ticker":"FMSA","date":"2015-10-06","pret":0.03455,"close":2.8}
{"ticker":"FMSA","date":"2015-10-07","pret":0.06924,"close":2.84}
{"ticker":"FMSA","date":"2015-10-08","pret":-0.00353,"close":3.06}
{"ticker":"FMSA","date":"2015-10-09","pret":0.0814,"close":3.1}
{"ticker":"FMSA","date":"2015-10-12","pret":0.00972,"close":2.89}
{"ticker":"FMSA","date":"2015-10-13","pret":-0.07361,"close":2.83}
{"ticker":"FMSA","date":"2015-10-14","pret":-0.02105,"close":2.77}
{"ticker":"FMSA","date":"2015-10-15","pret":-0.01429,"close":2.88}
{"ticker":"FMSA","date":"2015-10-16","pret":0.04226,"close":2.88}
{"ticker":"FMSA","date":"2015-10-19","pret":-0.02797,"close":2.7}
{"ticker":"FMSA","date":"2015-10-20","pret":-0.0472,"close":2.65}
{"ticker":"FMSA","date":"2015-10-21","pret":-0.01122,"close":2.55}
{"ticker":"FMSA","date":"2015-10-22","pret":-0.02282,"close":2.63}
{"ticker":"FMSA","date":"2015-10-23","pret":-0.01161,"close":2.51}
{"ticker":"FMSA","date":"2015-10-26","pret":-0.02762,"close":2.4}
{"ticker":"FMSA","date":"2015-10-27","pret":-0.06614,"close":2.28}
{"ticker":"FMSA","date":"2015-10-28","pret":-0.02598,"close":2.59}
{"ticker":"FMSA","date":"2015-10-29","pret":0.11973,"close":2.58}
{"ticker":"FMSA","date":"2015-10-30","pret":0.01544,"close":2.67}
{"ticker":"FMSA","date":"2015-11-02","pret":0.01143,"close":2.76}
{"ticker":"FMSA","date":"2015-11-03","pret":0.04807,"close":3.3}
{"ticker":"FMSA","date":"2015-11-04","pret":0.15673,"close":3.23}
{"ticker":"FMSA","date":"2015-11-05","pret":-0.01555,"close":3.15}
{"ticker":"FMSA","date":"2015-11-06","pret":-0.0254,"close":3.29}
{"ticker":"FMSA","date":"2015-11-09","pret":0.06232,"close":3.05}
{"ticker":"FMSA","date":"2015-11-10","pret":-0.07527,"close":3.08}
{"ticker":"FMSA","date":"2015-11-11","pret":0.00325,"close":3}
{"ticker":"FMSA","date":"2015-11-12","pret":-0.09531,"close":2.34}
{"ticker":"FMSA","date":"2015-11-13","pret":-0.15415,"close":2.4}
{"ticker":"FMSA","date":"2015-11-16","pret":0,"close":2.44}
{"ticker":"FMSA","date":"2015-11-17","pret":0.01653,"close":2.43}
{"ticker":"FMSA","date":"2015-11-18","pret":0.00816,"close":2.49}
{"ticker":"FMSA","date":"2015-11-19","pret":-0.00407,"close":2.38}
{"ticker":"FMSA","date":"2015-11-20","pret":-0.0248,"close":2.41}
{"ticker":"FMSA","date":"2015-11-23","pret":0,"close":2.3}
{"ticker":"FMSA","date":"2015-11-24","pret":-0.0084,"close":2.44}
{"ticker":"FMSA","date":"2015-11-25","pret":0.02088,"close":2.6}
{"ticker":"FMSA","date":"2015-11-26"}
{"ticker":"FMSA","date":"2015-11-27","pret":0.07174,"close":2.67}
{"ticker":"FMSA","date":"2015-11-30","pret":0.01905,"close":2.93}
{"ticker":"FMSA","date":"2015-12-01","pret":0.0867,"close":2.98}
{"ticker":"FMSA","date":"2015-12-02","pret":0.02055,"close":2.79}
{"ticker":"FMSA","date":"2015-12-03","pret":-0.04862,"close":2.74}
{"ticker":"FMSA","date":"2015-12-04","pret":-0.03993,"close":2.55}
{"ticker":"FMSA","date":"2015-12-07","pret":-0.08903,"close":2.32}
{"ticker":"FMSA","date":"2015-12-08","pret":-0.08004,"close":2.26}
{"ticker":"FMSA","date":"2015-12-09","pret":0,"close":2.31}
{"ticker":"FMSA","date":"2015-12-10","pret":0.00873,"close":2.41}
{"ticker":"FMSA","date":"2015-12-11","pret":0.01724,"close":2.33}
{"ticker":"FMSA","date":"2015-12-14","pret":0.00851,"close":2.43}
{"ticker":"FMSA","date":"2015-12-15","pret":0.0496,"close":2.51}
{"ticker":"FMSA","date":"2015-12-16","pret":0.01202,"close":2.5}
{"ticker":"FMSA","date":"2015-12-17"}
{"ticker":"FMSA","date":"2015-12-18","pret":-0.08304,"close":2.51}
{"ticker":"FMSA","date":"2015-12-21","pret":0.09097,"close":2.41}
{"ticker":"FMSA","date":"2015-12-22","pret":-0.09097,"close":2.4}
{"ticker":"FMSA","date":"2015-12-23","pret":0.05475,"close":2.69}
{"ticker":"FMSA","date":"2015-12-24","pret":0.09382,"close":2.62}
{"ticker":"FMSA","date":"2015-12-28","pret":-0.04191,"close":2.44}
{"ticker":"FMSA","date":"2015-12-29","pret":-0.04782,"close":2.42}
{"ticker":"FMSA","date":"2015-12-30","pret":-0.02899,"close":2.31}
{"ticker":"FMSA","date":"2015-12-31","pret":-0.04292,"close":2.35}
{"ticker":"FMSA","date":"2016-01-04","pret":0.02169,"close":2.43}
{"ticker":"FMSA","date":"2016-01-05","pret":0.0379,"close":2.36}
{"ticker":"FN","date":"2015-01-02","pret":0.0068,"close":17.22}
{"ticker":"FN","date":"2015-01-05","pret":-0.03328,"close":17.34}
{"ticker":"FN","date":"2015-01-06","pret":0.01735,"close":16.81}
{"ticker":"FN","date":"2015-01-07","pret":-0.02732,"close":16.77}
{"ticker":"FN","date":"2015-01-08","pret":-0.00177,"close":17.27}
{"ticker":"FN","date":"2015-01-09","pret":0.01756,"close":17.02}
{"ticker":"FN","date":"2015-01-12","pret":-0.01461,"close":16.89}
{"ticker":"FN","date":"2015-01-13","pret":0.00704,"close":16.8}
{"ticker":"FN","date":"2015-01-14","pret":-0.02785,"close":16.68}
{"ticker":"FN","date":"2015-01-15","pret":0.00778,"close":16.17}
{"ticker":"FN","date":"2015-01-16","pret":-0.04202,"close":17.13}
{"ticker":"FN","date":"2015-01-20","pret":0.06092,"close":16.98}
{"ticker":"FN","date":"2015-01-21","pret":-0.0041,"close":16.82}
{"ticker":"FN","date":"2015-01-22","pret":-0.00708,"close":16.73}
{"ticker":"FN","date":"2015-01-23","pret":-0.00772,"close":16.35}
{"ticker":"FN","date":"2015-01-26","pret":-0.0272,"close":16.38}
{"ticker":"FN","date":"2015-01-27","pret":-0.008,"close":16.09}
{"ticker":"FN","date":"2015-01-28","pret":0.0037,"close":16.25}
{"ticker":"FN","date":"2015-01-29","pret":-0.00062,"close":16.5}
{"ticker":"FN","date":"2015-01-30","pret":0,"close":16.33}
{"ticker":"FN","date":"2015-02-02","pret":-0.00247,"close":16.46}
{"ticker":"FN","date":"2015-02-03","pret":0.09643,"close":16.83}
{"ticker":"FN","date":"2015-02-04","pret":-0.06066,"close":16.19}
{"ticker":"FN","date":"2015-02-05","pret":-0.03577,"close":16.15}
{"ticker":"FN","date":"2015-02-06","pret":-0.00619,"close":16.69}
{"ticker":"FN","date":"2015-02-09","pret":0.03359,"close":16.71}
{"ticker":"FN","date":"2015-02-10","pret":0.01253,"close":16.86}
{"ticker":"FN","date":"2015-02-11","pret":-0.00059,"close":16.96}
{"ticker":"FN","date":"2015-02-12","pret":0.01473,"close":16.92}
{"ticker":"FN","date":"2015-02-13","pret":-0.01354,"close":16.94}
{"ticker":"FN","date":"2015-02-17","pret":0.00532,"close":16.89}
{"ticker":"FN","date":"2015-02-18","pret":-0.00888,"close":16.83}
{"ticker":"FN","date":"2015-02-19","pret":0.00178,"close":16.89}
{"ticker":"FN","date":"2015-02-20","pret":0.00533,"close":16.92}
{"ticker":"FN","date":"2015-02-23","pret":-0.00059,"close":16.93}
{"ticker":"FN","date":"2015-02-24","pret":-0.00118,"close":17.48}
{"ticker":"FN","date":"2015-02-25","pret":0.03317,"close":17.78}
{"ticker":"FN","date":"2015-02-26","pret":0.01984,"close":17.95}
{"ticker":"FN","date":"2015-02-27","pret":0.0028,"close":17.95}
{"ticker":"FN","date":"2015-03-02","pret":-0.00956,"close":17.98}
{"ticker":"FN","date":"2015-03-03","pret":0.0157,"close":17.88}
{"ticker":"FN","date":"2015-03-04","pret":-0.00782,"close":18.07}
{"ticker":"FN","date":"2015-03-05","pret":0.01612,"close":18.22}
{"ticker":"FN","date":"2015-03-06","pret":0.00275,"close":17.71}
{"ticker":"FN","date":"2015-03-09","pret":-0.02506,"close":18.31}
{"ticker":"FN","date":"2015-03-10","pret":0.02506,"close":17.99}
{"ticker":"FN","date":"2015-03-11","pret":-0.00552,"close":18.13}
{"ticker":"FN","date":"2015-03-12","pret":0.00716,"close":18.38}
{"ticker":"FN","date":"2015-03-13","pret":0.01309,"close":18.72}
{"ticker":"FN","date":"2015-03-16","pret":0.0156,"close":18.79}
{"ticker":"FN","date":"2015-03-17","pret":0.00107,"close":18.96}
{"ticker":"FN","date":"2015-03-18","pret":0.00902,"close":19.04}
{"ticker":"FN","date":"2015-03-19","pret":0.00316,"close":19.03}
{"ticker":"FN","date":"2015-03-20","pret":0.00839,"close":19.49}
{"ticker":"FN","date":"2015-03-23","pret":0.01811,"close":19.64}
{"ticker":"FN","date":"2015-03-24","pret":-0.00051,"close":19.2}
{"ticker":"FN","date":"2015-03-25","pret":-0.01083,"close":18.58}
{"ticker":"FN","date":"2015-03-26","pret":-0.03537,"close":18.49}
{"ticker":"FN","date":"2015-03-27","pret":-0.00864,"close":18.51}
{"ticker":"FN","date":"2015-03-30","pret":0.01132,"close":18.9}
{"ticker":"FN","date":"2015-03-31","pret":0.0096,"close":18.99}
{"ticker":"FN","date":"2015-04-01","pret":0.00265,"close":19.18}
{"ticker":"FN","date":"2015-04-02","pret":0.01001,"close":18.92}
{"ticker":"FN","date":"2015-04-06","pret":-0.01107,"close":19.14}
{"ticker":"FN","date":"2015-04-07","pret":0.01525,"close":19.2}
{"ticker":"FN","date":"2015-04-08","pret":0.00209,"close":19.18}
{"ticker":"FN","date":"2015-04-09","pret":0.00156,"close":18.97}
{"ticker":"FN","date":"2015-04-10","pret":-0.00836,"close":19}
{"ticker":"FN","date":"2015-04-13","pret":-0.00262,"close":18.73}
{"ticker":"FN","date":"2015-04-14","pret":-0.00898,"close":18.8}
{"ticker":"FN","date":"2015-04-15","pret":-0.00266,"close":18.82}
{"ticker":"FN","date":"2015-04-16","pret":0,"close":18.68}
{"ticker":"FN","date":"2015-04-17","pret":-0.02096,"close":18.19}
{"ticker":"FN","date":"2015-04-20","pret":-0.00873,"close":18.64}
{"ticker":"FN","date":"2015-04-21","pret":0.02916,"close":18.68}
{"ticker":"FN","date":"2015-04-22","pret":-0.00587,"close":18.62}
{"ticker":"FN","date":"2015-04-23","pret":-0.00806,"close":18.84}
{"ticker":"FN","date":"2015-04-24","pret":0.01871,"close":18.82}
{"ticker":"FN","date":"2015-04-27","pret":-0.00265,"close":18.72}
{"ticker":"FN","date":"2015-04-28","pret":0.00477,"close":19.16}
{"ticker":"FN","date":"2015-04-29","pret":0.00842,"close":18.65}
{"ticker":"FN","date":"2015-04-30","pret":-0.03087,"close":18.11}
{"ticker":"FN","date":"2015-05-01","pret":-0.0147,"close":18.3}
{"ticker":"FN","date":"2015-05-04","pret":0.01091,"close":18.68}
{"ticker":"FN","date":"2015-05-05","pret":0.04716,"close":18.57}
{"ticker":"FN","date":"2015-05-06","pret":-0.03637,"close":18.66}
{"ticker":"FN","date":"2015-05-07","pret":-0.00161,"close":18.74}
{"ticker":"FN","date":"2015-05-08","pret":0.02233,"close":18.55}
{"ticker":"FN","date":"2015-05-11","pret":-0.0288,"close":18.41}
{"ticker":"FN","date":"2015-05-12","pret":-0.00488,"close":18.57}
{"ticker":"FN","date":"2015-05-13","pret":0.01082,"close":18.41}
{"ticker":"FN","date":"2015-05-14","pret":-0.00702,"close":18.55}
{"ticker":"FN","date":"2015-05-15","pret":0.00216,"close":18.28}
{"ticker":"FN","date":"2015-05-18","pret":-0.02186,"close":18.6}
{"ticker":"FN","date":"2015-05-19","pret":0.02671,"close":18.25}
{"ticker":"FN","date":"2015-05-20","pret":-0.01627,"close":18.23}
{"ticker":"FN","date":"2015-05-21","pret":0.00708,"close":18.94}
{"ticker":"FN","date":"2015-05-22","pret":0.02308,"close":18.68}
{"ticker":"FN","date":"2015-05-26","pret":-0.01443,"close":18.32}
{"ticker":"FN","date":"2015-05-27","pret":-0.01355,"close":18.3}
{"ticker":"FN","date":"2015-05-28","pret":-0.00273,"close":18.2}
{"ticker":"FN","date":"2015-05-29","pret":-0.00769,"close":18.18}
{"ticker":"FN","date":"2015-06-01","pret":0.00823,"close":18.31}
{"ticker":"FN","date":"2015-06-02","pret":-0.00493,"close":18.28}
{"ticker":"FN","date":"2015-06-03","pret":0.00548,"close":18.69}
{"ticker":"FN","date":"2015-06-04","pret":0.02162,"close":18.66}
{"ticker":"FN","date":"2015-06-05","pret":-0.00536,"close":18.82}
{"ticker":"FN","date":"2015-06-08","pret":0.00856,"close":18.84}
{"ticker":"FN","date":"2015-06-09","pret":0.00426,"close":18.84}
{"ticker":"FN","date":"2015-06-10","pret":0.00846,"close":19.19}
{"ticker":"FN","date":"2015-06-11","pret":0.01722,"close":19.48}
{"ticker":"FN","date":"2015-06-12","pret":0.00722,"close":19.44}
{"ticker":"FN","date":"2015-06-15","pret":-0.01396,"close":19.38}
{"ticker":"FN","date":"2015-06-16","pret":0.00675,"close":19.5}
{"ticker":"FN","date":"2015-06-17","pret":0.01336,"close":19.21}
{"ticker":"FN","date":"2015-06-18","pret":-0.01699,"close":19.4}
{"ticker":"FN","date":"2015-06-19","pret":0.00982,"close":19.98}
{"ticker":"FN","date":"2015-06-22","pret":0.03038,"close":20.48}
{"ticker":"FN","date":"2015-06-23","pret":0.02463,"close":20.68}
{"ticker":"FN","date":"2015-06-24","pret":-0.0039,"close":19.82}
{"ticker":"FN","date":"2015-06-25","pret":-0.02573,"close":19.97}
{"ticker":"FN","date":"2015-06-26","pret":0.0065,"close":19.86}
{"ticker":"FN","date":"2015-06-29","pret":-0.02266,"close":19.03}
{"ticker":"FN","date":"2015-06-30","pret":-0.01851,"close":18.73}
{"ticker":"FN","date":"2015-07-01","pret":-0.01622,"close":18.75}
{"ticker":"FN","date":"2015-07-02","pret":-0.01488,"close":18.5}
{"ticker":"FN","date":"2015-07-06","pret":-0.02384,"close":18.73}
{"ticker":"FN","date":"2015-07-07","pret":0.0313,"close":18.68}
{"ticker":"FN","date":"2015-07-08","pret":-0.01931,"close":18.24}
{"ticker":"FN","date":"2015-07-09","pret":0.00216,"close":17.88}
{"ticker":"FN","date":"2015-07-10","pret":-0.0076,"close":18.52}
{"ticker":"FN","date":"2015-07-13","pret":0.01352,"close":18.77}
{"ticker":"FN","date":"2015-07-14","pret":0.01016,"close":18.79}
{"ticker":"FN","date":"2015-07-15","pret":0.00213,"close":18.64}
{"ticker":"FN","date":"2015-07-16","pret":-0.00106,"close":18.81}
{"ticker":"FN","date":"2015-07-17","pret":-0.00106,"close":18.52}
{"ticker":"FN","date":"2015-07-20","pret":-0.01501,"close":18.24}
{"ticker":"FN","date":"2015-07-21","pret":-0.01578,"close":18.13}
{"ticker":"FN","date":"2015-07-22","pret":-0.00937,"close":18.1}
{"ticker":"FN","date":"2015-07-23","pret":0.00827,"close":18.21}
{"ticker":"FN","date":"2015-07-24","pret":-0.00275,"close":18.18}
{"ticker":"FN","date":"2015-07-27","pret":-0.00829,"close":18.03}
{"ticker":"FN","date":"2015-07-28","pret":0.00222,"close":17.99}
{"ticker":"FN","date":"2015-07-29","pret":-0.00444,"close":18.54}
{"ticker":"FN","date":"2015-07-30","pret":0.02473,"close":18.49}
{"ticker":"FN","date":"2015-07-31","pret":0.00379,"close":18.56}
{"ticker":"FN","date":"2015-08-03","pret":0.00378,"close":18.28}
{"ticker":"FN","date":"2015-08-04","pret":-0.02124,"close":18.09}
{"ticker":"FN","date":"2015-08-05","pret":0.0011,"close":18.39}
{"ticker":"FN","date":"2015-08-06","pret":0.00712,"close":18.43}
{"ticker":"FN","date":"2015-08-07","pret":-0.00438,"close":18.7}
{"ticker":"FN","date":"2015-08-10","pret":0.03236,"close":19.27}
{"ticker":"FN","date":"2015-08-11","pret":0.01528,"close":18.89}
{"ticker":"FN","date":"2015-08-12","pret":-0.02006,"close":18.63}
{"ticker":"FN","date":"2015-08-13","pret":-0.00588,"close":18.62}
{"ticker":"FN","date":"2015-08-14","pret":-0.0043,"close":18.95}
{"ticker":"FN","date":"2015-08-17","pret":0.01921,"close":18.87}
{"ticker":"FN","date":"2015-08-18","pret":0.08895,"close":20.22}
{"ticker":"FN","date":"2015-08-19","pret":-0.03144,"close":19.85}
{"ticker":"FN","date":"2015-08-20","pret":-0.02271,"close":19.5}
{"ticker":"FN","date":"2015-08-21","pret":-0.00717,"close":19.63}
{"ticker":"FN","date":"2015-08-24","pret":-0.04954,"close":19}
{"ticker":"FN","date":"2015-08-25","pret":0.04902,"close":18.79}
{"ticker":"FN","date":"2015-08-26","pret":-0.01242,"close":19.55}
{"ticker":"FN","date":"2015-08-27","pret":0.02062,"close":19.7}
{"ticker":"FN","date":"2015-08-28","pret":-0.00255,"close":19.97}
{"ticker":"FN","date":"2015-08-31","pret":0.02126,"close":19.88}
{"ticker":"FN","date":"2015-09-01","pret":-0.01514,"close":19.69}
{"ticker":"FN","date":"2015-09-02","pret":0.01313,"close":19.91}
{"ticker":"FN","date":"2015-09-03","pret":-0.00201,"close":19.59}
{"ticker":"FN","date":"2015-09-04","pret":-0.02546,"close":19.21}
{"ticker":"FN","date":"2015-09-08","pret":0.00258,"close":19.47}
{"ticker":"FN","date":"2015-09-09","pret":0.01074,"close":18.96}
{"ticker":"FN","date":"2015-09-10","pret":-0.03575,"close":19.13}
{"ticker":"FN","date":"2015-09-11","pret":-0.00423,"close":18.75}
{"ticker":"FN","date":"2015-09-14","pret":-0.00638,"close":18.43}
{"ticker":"FN","date":"2015-09-15","pret":-0.01721,"close":18.76}
{"ticker":"FN","date":"2015-09-16","pret":0.0188,"close":19.17}
{"ticker":"FN","date":"2015-09-17","pret":0.01793,"close":19.01}
{"ticker":"FN","date":"2015-09-18","pret":-0.01634,"close":19.25}
{"ticker":"FN","date":"2015-09-21","pret":0.02726,"close":19.64}
{"ticker":"FN","date":"2015-09-22","pret":0.00361,"close":19.02}
{"ticker":"FN","date":"2015-09-23","pret":-0.01296,"close":18.99}
{"ticker":"FN","date":"2015-09-24","pret":-0.01525,"close":19.07}
{"ticker":"FN","date":"2015-09-25","pret":0.0215,"close":19.07}
{"ticker":"FN","date":"2015-09-28","pret":-0.01516,"close":18.77}
{"ticker":"FN","date":"2015-09-29","pret":-0.00846,"close":19.02}
{"ticker":"FN","date":"2015-09-30","pret":0.01004,"close":18.33}
{"ticker":"FN","date":"2015-10-01","pret":-0.03641,"close":18.34}
{"ticker":"FN","date":"2015-10-02","pret":-0.01152,"close":18.52}
{"ticker":"FN","date":"2015-10-05","pret":0.02559,"close":19.59}
{"ticker":"FN","date":"2015-10-06","pret":0.04366,"close":19.8}
{"ticker":"FN","date":"2015-10-07","pret":0.02741,"close":19.93}
{"ticker":"FN","date":"2015-10-08","pret":-0.002,"close":20.16}
{"ticker":"FN","date":"2015-10-09","pret":0.0179,"close":20.33}
{"ticker":"FN","date":"2015-10-12","pret":0.00197,"close":20.65}
{"ticker":"FN","date":"2015-10-13","pret":0.01319,"close":20.68}
{"ticker":"FN","date":"2015-10-14","pret":-0.00146,"close":20.58}
{"ticker":"FN","date":"2015-10-15","pret":0,"close":20.71}
{"ticker":"FN","date":"2015-10-16","pret":0.00775,"close":20.9}
{"ticker":"FN","date":"2015-10-19","pret":0.00193,"close":20.72}
{"ticker":"FN","date":"2015-10-20","pret":-0.00531,"close":21}
{"ticker":"FN","date":"2015-10-21","pret":0.0168,"close":20.89}
{"ticker":"FN","date":"2015-10-22","pret":-0.00048,"close":21.79}
{"ticker":"FN","date":"2015-10-23","pret":0.04151,"close":22.07}
{"ticker":"FN","date":"2015-10-26","pret":0.00638,"close":21.59}
{"ticker":"FN","date":"2015-10-27","pret":-0.02435,"close":20.98}
{"ticker":"FN","date":"2015-10-28","pret":-0.01925,"close":21.75}
{"ticker":"FN","date":"2015-10-29","pret":0.02158,"close":21.44}
{"ticker":"FN","date":"2015-10-30","pret":-0.00139,"close":21.67}
{"ticker":"FN","date":"2015-11-02","pret":-0.00466,"close":21.11}
{"ticker":"FN","date":"2015-11-03","pret":0.02262,"close":23.73}
{"ticker":"FN","date":"2015-11-04","pret":0.0861,"close":22.96}
{"ticker":"FN","date":"2015-11-05","pret":-0.04103,"close":23}
{"ticker":"FN","date":"2015-11-06","pret":-0.00131,"close":22.99}
{"ticker":"FN","date":"2015-11-09","pret":0.00653,"close":22.62}
{"ticker":"FN","date":"2015-11-10","pret":-0.02327,"close":22.55}
{"ticker":"FN","date":"2015-11-11","pret":0.0062,"close":23.07}
{"ticker":"FN","date":"2015-11-12","pret":0.00967,"close":23.26}
{"ticker":"FN","date":"2015-11-13","pret":0.00697,"close":23.26}
{"ticker":"FN","date":"2015-11-16","pret":0.00951,"close":23.33}
{"ticker":"FN","date":"2015-11-17","pret":0.00344,"close":22.69}
{"ticker":"FN","date":"2015-11-18","pret":-0.02826,"close":22.94}
{"ticker":"FN","date":"2015-11-19","pret":0.01444,"close":23.11}
{"ticker":"FN","date":"2015-11-20","pret":0.00563,"close":23.65}
{"ticker":"FN","date":"2015-11-23","pret":0.02391,"close":23.63}
{"ticker":"FN","date":"2015-11-24","pret":-0.01018,"close":23.42}
{"ticker":"FN","date":"2015-11-25","pret":-0.00342,"close":23.45}
{"ticker":"FN","date":"2015-11-26"}
{"ticker":"FN","date":"2015-11-27","pret":-0.0073,"close":23.47}
{"ticker":"FN","date":"2015-11-30","pret":0.01454,"close":23.93}
{"ticker":"FN","date":"2015-12-01","pret":0.00677,"close":23.76}
{"ticker":"FN","date":"2015-12-02","pret":0.00337,"close":23.4}
{"ticker":"FN","date":"2015-12-03","pret":-0.01482,"close":23.18}
{"ticker":"FN","date":"2015-12-04","pret":-0.01159,"close":23.76}
{"ticker":"FN","date":"2015-12-07","pret":0.02472,"close":23.2}
{"ticker":"FN","date":"2015-12-08","pret":-0.03339,"close":22.74}
{"ticker":"FN","date":"2015-12-09","pret":-0.01359,"close":22.27}
{"ticker":"FN","date":"2015-12-10","pret":-0.0282,"close":22.02}
{"ticker":"FN","date":"2015-12-11","pret":-0.01004,"close":22.06}
{"ticker":"FN","date":"2015-12-14","pret":0.0114,"close":21.62}
{"ticker":"FN","date":"2015-12-15","pret":-0.01277,"close":21.85}
{"ticker":"FN","date":"2015-12-16","pret":0.0227,"close":23.01}
{"ticker":"FN","date":"2015-12-17"}
{"ticker":"FN","date":"2015-12-18","pret":0.04089,"close":23.26}
{"ticker":"FN","date":"2015-12-21","pret":0.00129,"close":23.14}
{"ticker":"FN","date":"2015-12-22","pret":-0.00172,"close":23.9}
{"ticker":"FN","date":"2015-12-23","pret":0.0339,"close":24.37}
{"ticker":"FN","date":"2015-12-24","pret":0.01242,"close":24.05}
{"ticker":"FN","date":"2015-12-28","pret":-0.01159,"close":23.83}
{"ticker":"FN","date":"2015-12-29","pret":0,"close":24.19}
{"ticker":"FN","date":"2015-12-30","pret":0.00705,"close":24.13}
{"ticker":"FN","date":"2015-12-31","pret":-0.00166,"close":23.82}
{"ticker":"FN","date":"2016-01-04","pret":-0.02304,"close":23.67}
{"ticker":"FN","date":"2016-01-05","pret":0.00718,"close":23.95}
{"ticker":"FNB","date":"2015-01-02","pret":-0.00893,"close":13.12}
{"ticker":"FNB","date":"2015-01-05","pret":-0.02497,"close":12.71}
{"ticker":"FNB","date":"2015-01-06","pret":-0.0264,"close":12.37}
{"ticker":"FNB","date":"2015-01-07","pret":-0.01506,"close":12.4}
{"ticker":"FNB","date":"2015-01-08","pret":0.00319,"close":12.77}
{"ticker":"FNB","date":"2015-01-09","pret":0.01501,"close":12.38}
{"ticker":"FNB","date":"2015-01-12","pret":-0.0335,"close":12.31}
{"ticker":"FNB","date":"2015-01-13","pret":0.00405,"close":12.22}
{"ticker":"FNB","date":"2015-01-14","pret":-0.02702,"close":12.1}
{"ticker":"FNB","date":"2015-01-15","pret":0.00331,"close":11.91}
{"ticker":"FNB","date":"2015-01-16","pret":-0.02005,"close":11.98}
{"ticker":"FNB","date":"2015-01-20","pret":0.01091,"close":11.91}
{"ticker":"FNB","date":"2015-01-21","pret":-0.0067,"close":11.89}
{"ticker":"FNB","date":"2015-01-22","pret":0.03631,"close":12.59}
{"ticker":"FNB","date":"2015-01-23","pret":0.01448,"close":12.33}
{"ticker":"FNB","date":"2015-01-26","pret":-0.01936,"close":12.52}
{"ticker":"FNB","date":"2015-01-27","pret":0.00406,"close":12.33}
{"ticker":"FNB","date":"2015-01-28","pret":0.00243,"close":12.02}
{"ticker":"FNB","date":"2015-01-29","pret":-0.02457,"close":12.25}
{"ticker":"FNB","date":"2015-01-30","pret":0.00496,"close":12}
{"ticker":"FNB","date":"2015-02-02","pret":-0.00331,"close":12.32}
{"ticker":"FNB","date":"2015-02-03","pret":0.02695,"close":12.59}
{"ticker":"FNB","date":"2015-02-04","pret":0.00962,"close":12.49}
{"ticker":"FNB","date":"2015-02-05","pret":0.00239,"close":12.73}
{"ticker":"FNB","date":"2015-02-06","pret":0.01971,"close":12.85}
{"ticker":"FNB","date":"2015-02-09","pret":-0.00234,"close":12.7}
{"ticker":"FNB","date":"2015-02-10","pret":0.00468,"close":12.82}
{"ticker":"FNB","date":"2015-02-11","pret":-0.00156,"close":12.78}
{"ticker":"FNB","date":"2015-02-12","pret":0.007,"close":13.04}
{"ticker":"FNB","date":"2015-02-13","pret":0.01232,"close":13.11}
{"ticker":"FNB","date":"2015-02-17","pret":0.00076,"close":13.19}
{"ticker":"FNB","date":"2015-02-18","pret":0.00305,"close":12.93}
{"ticker":"FNB","date":"2015-02-19","pret":-0.02313,"close":12.88}
{"ticker":"FNB","date":"2015-02-20","pret":0.00234,"close":13.03}
{"ticker":"FNB","date":"2015-02-23","pret":0.00621,"close":13.03}
{"ticker":"FNB","date":"2015-02-24","pret":0.0054,"close":13.09}
{"ticker":"FNB","date":"2015-02-25","pret":0.00766,"close":12.97}
{"ticker":"FNB","date":"2015-02-26","pret":-0.01927,"close":12.9}
{"ticker":"FNB","date":"2015-02-27","pret":0,"close":12.83}
{"ticker":"FNB","date":"2015-03-02","pret":0.00233,"close":12.94}
{"ticker":"FNB","date":"2015-03-03","pret":0.0031,"close":12.84}
{"ticker":"FNB","date":"2015-03-04","pret":-0.01168,"close":12.78}
{"ticker":"FNB","date":"2015-03-05","pret":0.00313,"close":12.83}
{"ticker":"FNB","date":"2015-03-06","pret":0,"close":12.91}
{"ticker":"FNB","date":"2015-03-09","pret":0.01164,"close":13}
{"ticker":"FNB","date":"2015-03-10","pret":-0.00852,"close":12.8}
{"ticker":"FNB","date":"2015-03-11","pret":0.00078,"close":12.96}
{"ticker":"FNB","date":"2015-03-12","pret":0.01543,"close":13.39}
{"ticker":"FNB","date":"2015-03-13","pret":0.02271,"close":13.33}
{"ticker":"FNB","date":"2015-03-16","pret":0.00299,"close":13.24}
{"ticker":"FNB","date":"2015-03-17","pret":-0.01655,"close":13.29}
{"ticker":"FNB","date":"2015-03-18","pret":0.0053,"close":13.08}
{"ticker":"FNB","date":"2015-03-19","pret":-0.01598,"close":12.99}
{"ticker":"FNB","date":"2015-03-20","pret":0.00077,"close":13.31}
{"ticker":"FNB","date":"2015-03-23","pret":0.01898,"close":13.2}
{"ticker":"FNB","date":"2015-03-24","pret":-0.0083,"close":13.17}
{"ticker":"FNB","date":"2015-03-25","pret":0.00076,"close":12.89}
{"ticker":"FNB","date":"2015-03-26","pret":-0.0261,"close":12.96}
{"ticker":"FNB","date":"2015-03-27","pret":0.00697,"close":12.9}
{"ticker":"FNB","date":"2015-03-30","pret":0.00154,"close":13.15}
{"ticker":"FNB","date":"2015-03-31","pret":0.00538,"close":13.14}
{"ticker":"FNB","date":"2015-04-01","pret":0.00306,"close":13.15}
{"ticker":"FNB","date":"2015-04-02","pret":0.00305,"close":13.18}
{"ticker":"FNB","date":"2015-04-06","pret":-0.00688,"close":13.12}
{"ticker":"FNB","date":"2015-04-07","pret":0.00536,"close":13.13}
{"ticker":"FNB","date":"2015-04-08","pret":0,"close":13.12}
{"ticker":"FNB","date":"2015-04-09","pret":0,"close":13.07}
{"ticker":"FNB","date":"2015-04-10","pret":0.00153,"close":13.12}
{"ticker":"FNB","date":"2015-04-13","pret":0.00076,"close":13.26}
{"ticker":"FNB","date":"2015-04-14","pret":0.00607,"close":13.12}
{"ticker":"FNB","date":"2015-04-15","pret":-0.00607,"close":13.29}
{"ticker":"FNB","date":"2015-04-16","pret":0.01136,"close":13.27}
{"ticker":"FNB","date":"2015-04-17","pret":-0.00984,"close":13}
{"ticker":"FNB","date":"2015-04-20","pret":-0.0084,"close":13.16}
{"ticker":"FNB","date":"2015-04-21","pret":0.0122,"close":13.11}
{"ticker":"FNB","date":"2015-04-22","pret":-0.0076,"close":13.21}
{"ticker":"FNB","date":"2015-04-23","pret":0.01515,"close":13.19}
{"ticker":"FNB","date":"2015-04-24","pret":-0.00755,"close":13.12}
{"ticker":"FNB","date":"2015-04-27","pret":-0.00608,"close":12.97}
{"ticker":"FNB","date":"2015-04-28","pret":-0.01227,"close":13.26}
{"ticker":"FNB","date":"2015-04-29","pret":0.01835,"close":13.26}
{"ticker":"FNB","date":"2015-04-30","pret":0.00151,"close":13.27}
{"ticker":"FNB","date":"2015-05-01","pret":0.00678,"close":13.04}
{"ticker":"FNB","date":"2015-05-04","pret":-0.02126,"close":13.13}
{"ticker":"FNB","date":"2015-05-05","pret":0.00306,"close":13.01}
{"ticker":"FNB","date":"2015-05-06","pret":-0.0023,"close":13.1}
{"ticker":"FNB","date":"2015-05-07","pret":0.00077,"close":13.16}
{"ticker":"FNB","date":"2015-05-08","pret":0.01521,"close":13.31}
{"ticker":"FNB","date":"2015-05-11","pret":0.00527,"close":13.43}
{"ticker":"FNB","date":"2015-05-12","pret":0.00599,"close":13.43}
{"ticker":"FNB","date":"2015-05-13","pret":0.00075,"close":13.46}
{"ticker":"FNB","date":"2015-05-14","pret":0.00669,"close":13.48}
{"ticker":"FNB","date":"2015-05-15","pret":-0.00297,"close":13.29}
{"ticker":"FNB","date":"2015-05-18","pret":-0.0097,"close":13.55}
{"ticker":"FNB","date":"2015-05-19","pret":0.01784,"close":13.71}
{"ticker":"FNB","date":"2015-05-20","pret":0.01026,"close":13.65}
{"ticker":"FNB","date":"2015-05-21","pret":-0.00732,"close":13.62}
{"ticker":"FNB","date":"2015-05-22","pret":-0.00147,"close":13.51}
{"ticker":"FNB","date":"2015-05-26","pret":-0.0111,"close":13.47}
{"ticker":"FNB","date":"2015-05-27","pret":0.00667,"close":13.64}
{"ticker":"FNB","date":"2015-05-28","pret":-0.00296,"close":13.56}
{"ticker":"FNB","date":"2015-05-29","pret":0.00591,"close":13.49}
{"ticker":"FNB","date":"2015-06-01","pret":-0.00148,"close":13.48}
{"ticker":"FNB","date":"2015-06-02","pret":-0.00666,"close":13.62}
{"ticker":"FNB","date":"2015-06-03","pret":0.01694,"close":13.77}
{"ticker":"FNB","date":"2015-06-04","pret":0,"close":13.62}
{"ticker":"FNB","date":"2015-06-05","pret":0.00437,"close":13.78}
{"ticker":"FNB","date":"2015-06-08","pret":0.00363,"close":13.85}
{"ticker":"FNB","date":"2015-06-09","pret":0.0065,"close":13.93}
{"ticker":"FNB","date":"2015-06-10","pret":0.01216,"close":14.15}
{"ticker":"FNB","date":"2015-06-11","pret":0.00567,"close":14.11}
{"ticker":"FNB","date":"2015-06-12","pret":-0.00425,"close":14.14}
{"ticker":"FNB","date":"2015-06-15","pret":-0.00713,"close":14.12}
{"ticker":"FNB","date":"2015-06-16","pret":0.00713,"close":14.26}
{"ticker":"FNB","date":"2015-06-17","pret":0.0176,"close":13.97}
{"ticker":"FNB","date":"2015-06-18","pret":-0.02045,"close":14.13}
{"ticker":"FNB","date":"2015-06-19","pret":0.00426,"close":14.17}
{"ticker":"FNB","date":"2015-06-22","pret":0.01548,"close":14.27}
{"ticker":"FNB","date":"2015-06-23","pret":-0.0014,"close":14.43}
{"ticker":"FNB","date":"2015-06-24","pret":0.00488,"close":14.35}
{"ticker":"FNB","date":"2015-06-25","pret":0,"close":14.41}
{"ticker":"FNB","date":"2015-06-26","pret":0.00901,"close":14.58}
{"ticker":"FNB","date":"2015-06-29","pret":-0.00901,"close":14.21}
{"ticker":"FNB","date":"2015-06-30","pret":0.00139,"close":14.32}
{"ticker":"FNB","date":"2015-07-01","pret":0.01037,"close":14.54}
{"ticker":"FNB","date":"2015-07-02","pret":0,"close":14.28}
{"ticker":"FNB","date":"2015-07-06","pret":-0.03144,"close":14.33}
{"ticker":"FNB","date":"2015-07-07","pret":0.01479,"close":14.11}
{"ticker":"FNB","date":"2015-07-08","pret":-0.02693,"close":14.07}
{"ticker":"FNB","date":"2015-07-09","pret":0.03251,"close":14.18}
{"ticker":"FNB","date":"2015-07-10","pret":0.00278,"close":14.41}
{"ticker":"FNB","date":"2015-07-13","pret":0.00691,"close":14.51}
{"ticker":"FNB","date":"2015-07-14","pret":-0.00552,"close":14.53}
{"ticker":"FNB","date":"2015-07-15","pret":0.00896,"close":14.62}
{"ticker":"FNB","date":"2015-07-16","pret":0.0082,"close":14.64}
{"ticker":"FNB","date":"2015-07-17","pret":-0.00409,"close":14.46}
{"ticker":"FNB","date":"2015-07-20","pret":-0.00962,"close":14.55}
{"ticker":"FNB","date":"2015-07-21","pret":0.00413,"close":14.4}
{"ticker":"FNB","date":"2015-07-22","pret":-0.01036,"close":14.54}
{"ticker":"FNB","date":"2015-07-23","pret":0.01994,"close":14.25}
{"ticker":"FNB","date":"2015-07-24","pret":-0.03041,"close":14.01}
{"ticker":"FNB","date":"2015-07-27","pret":-0.02847,"close":13.82}
{"ticker":"FNB","date":"2015-07-28","pret":0.00719,"close":13.79}
{"ticker":"FNB","date":"2015-07-29","pret":-0.01226,"close":13.83}
{"ticker":"FNB","date":"2015-07-30","pret":0.00072,"close":13.8}
{"ticker":"FNB","date":"2015-07-31","pret":0.00072,"close":13.79}
{"ticker":"FNB","date":"2015-08-03","pret":-0.00072,"close":13.79}
{"ticker":"FNB","date":"2015-08-04","pret":0.00506,"close":13.27}
{"ticker":"FNB","date":"2015-08-05","pret":-0.03674,"close":13.47}
{"ticker":"FNB","date":"2015-08-06","pret":0.0119,"close":13.48}
{"ticker":"FNB","date":"2015-08-07","pret":-0.00891,"close":13.37}
{"ticker":"FNB","date":"2015-08-10","pret":0.00447,"close":13.42}
{"ticker":"FNB","date":"2015-08-11","pret":-0.01422,"close":13.24}
{"ticker":"FNB","date":"2015-08-12","pret":-0.00529,"close":13.09}
{"ticker":"FNB","date":"2015-08-13","pret":-0.01066,"close":13.16}
{"ticker":"FNB","date":"2015-08-14","pret":0.00763,"close":13.31}
{"ticker":"FNB","date":"2015-08-17","pret":0.00455,"close":13.33}
{"ticker":"FNB","date":"2015-08-18","pret":0.01128,"close":13.36}
{"ticker":"FNB","date":"2015-08-19","pret":-0.00375,"close":13.24}
{"ticker":"FNB","date":"2015-08-20","pret":-0.01665,"close":12.98}
{"ticker":"FNB","date":"2015-08-21","pret":-0.02944,"close":12.95}
{"ticker":"FNB","date":"2015-08-24","pret":-0.02548,"close":12.26}
{"ticker":"FNB","date":"2015-08-25","pret":0.01996,"close":12.03}
{"ticker":"FNB","date":"2015-08-26","pret":-0.02806,"close":12.44}
{"ticker":"FNB","date":"2015-08-27","pret":0.02251,"close":12.54}
{"ticker":"FNB","date":"2015-08-28","pret":-0.01603,"close":12.48}
{"ticker":"FNB","date":"2015-08-31","pret":0.00564,"close":12.56}
{"ticker":"FNB","date":"2015-09-01","pret":-0.01212,"close":12.18}
{"ticker":"FNB","date":"2015-09-02","pret":0.00406,"close":12.33}
{"ticker":"FNB","date":"2015-09-03","pret":-0.00487,"close":12.4}
{"ticker":"FNB","date":"2015-09-04","pret":-0.00489,"close":12.38}
{"ticker":"FNB","date":"2015-09-08","pret":0.02822,"close":12.67}
{"ticker":"FNB","date":"2015-09-09","pret":0.01499,"close":12.62}
{"ticker":"FNB","date":"2015-09-10","pret":-0.01499,"close":12.78}
{"ticker":"FNB","date":"2015-09-11","pret":0.01028,"close":12.82}
{"ticker":"FNB","date":"2015-09-14","pret":0.00784,"close":12.8}
{"ticker":"FNB","date":"2015-09-15","pret":0.00234,"close":13.01}
{"ticker":"FNB","date":"2015-09-16","pret":0.01007,"close":13.02}
{"ticker":"FNB","date":"2015-09-17","pret":0.00308,"close":12.69}
{"ticker":"FNB","date":"2015-09-18","pret":-0.03999,"close":12.36}
{"ticker":"FNB","date":"2015-09-21","pret":-0.00723,"close":12.59}
{"ticker":"FNB","date":"2015-09-22","pret":0.00161,"close":12.45}
{"ticker":"FNB","date":"2015-09-23","pret":0.00642,"close":12.54}
{"ticker":"FNB","date":"2015-09-24","pret":-0.00803,"close":12.64}
{"ticker":"FNB","date":"2015-09-25","pret":0.03172,"close":12.87}
{"ticker":"FNB","date":"2015-09-28","pret":-0.00156,"close":12.76}
{"ticker":"FNB","date":"2015-09-29","pret":-0.00078,"close":12.85}
{"ticker":"FNB","date":"2015-09-30","pret":0.01399,"close":12.95}
{"ticker":"FNB","date":"2015-10-01","pret":-0.00542,"close":12.91}
{"ticker":"FNB","date":"2015-10-02","pret":-0.01643,"close":12.61}
{"ticker":"FNB","date":"2015-10-05","pret":0,"close":12.91}
{"ticker":"FNB","date":"2015-10-06","pret":0.01487,"close":12.82}
{"ticker":"FNB","date":"2015-10-07","pret":0.00233,"close":13.05}
{"ticker":"FNB","date":"2015-10-08","pret":0.01003,"close":13.3}
{"ticker":"FNB","date":"2015-10-09","pret":0.02051,"close":13.1}
{"ticker":"FNB","date":"2015-10-12","pret":-0.01591,"close":13.27}
{"ticker":"FNB","date":"2015-10-13","pret":0.00988,"close":13.2}
{"ticker":"FNB","date":"2015-10-14","pret":-0.00303,"close":12.79}
{"ticker":"FNB","date":"2015-10-15","pret":-0.02302,"close":13.04}
{"ticker":"FNB","date":"2015-10-16","pret":0.01464,"close":13.08}
{"ticker":"FNB","date":"2015-10-19","pret":-0.0046,"close":13.05}
{"ticker":"FNB","date":"2015-10-20","pret":0.00613,"close":13.15}
{"ticker":"FNB","date":"2015-10-21","pret":0.00685,"close":12.92}
{"ticker":"FNB","date":"2015-10-22","pret":0.00227,"close":13.35}
{"ticker":"FNB","date":"2015-10-23","pret":0.01279,"close":13.65}
{"ticker":"FNB","date":"2015-10-26","pret":0.01704,"close":13.48}
{"ticker":"FNB","date":"2015-10-27","pret":-0.01929,"close":13.34}
{"ticker":"FNB","date":"2015-10-28","pret":0.0015,"close":13.9}
{"ticker":"FNB","date":"2015-10-29","pret":0.03599,"close":13.8}
{"ticker":"FNB","date":"2015-10-30","pret":-0.00942,"close":13.47}
{"ticker":"FNB","date":"2015-11-02","pret":-0.01467,"close":13.75}
{"ticker":"FNB","date":"2015-11-03","pret":0.01029,"close":13.82}
{"ticker":"FNB","date":"2015-11-04","pret":0.01308,"close":13.83}
{"ticker":"FNB","date":"2015-11-05","pret":-0.00144,"close":14.05}
{"ticker":"FNB","date":"2015-11-06","pret":0.02992,"close":14.48}
{"ticker":"FNB","date":"2015-11-09","pret":0.02015,"close":14.39}
{"ticker":"FNB","date":"2015-11-10","pret":-0.00968,"close":14.43}
{"ticker":"FNB","date":"2015-11-11","pret":0.00761,"close":14.39}
{"ticker":"FNB","date":"2015-11-12","pret":-0.01528,"close":14.06}
{"ticker":"FNB","date":"2015-11-13","pret":-0.02336,"close":13.89}
{"ticker":"FNB","date":"2015-11-16","pret":-0.00719,"close":14.11}
{"ticker":"FNB","date":"2015-11-17","pret":0.02071,"close":14.15}
{"ticker":"FNB","date":"2015-11-18","pret":0.00564,"close":14.37}
{"ticker":"FNB","date":"2015-11-19","pret":0.00979,"close":14.26}
{"ticker":"FNB","date":"2015-11-20","pret":-0.00279,"close":14.37}
{"ticker":"FNB","date":"2015-11-23","pret":0.00209,"close":14.43}
{"ticker":"FNB","date":"2015-11-24","pret":-0.00419,"close":14.56}
{"ticker":"FNB","date":"2015-11-25","pret":0.01802,"close":14.56}
{"ticker":"FNB","date":"2015-11-26"}
{"ticker":"FNB","date":"2015-11-27","pret":-0.00689,"close":14.48}
{"ticker":"FNB","date":"2015-11-30","pret":0.00552,"close":14.52}
{"ticker":"FNB","date":"2015-12-01","pret":0.00343,"close":14.57}
{"ticker":"FNB","date":"2015-12-02","pret":0.00137,"close":14.24}
{"ticker":"FNB","date":"2015-12-03","pret":-0.01796,"close":14.03}
{"ticker":"FNB","date":"2015-12-04","pret":-0.0197,"close":14.23}
{"ticker":"FNB","date":"2015-12-07","pret":0.00849,"close":13.87}
{"ticker":"FNB","date":"2015-12-08","pret":-0.03077,"close":13.71}
{"ticker":"FNB","date":"2015-12-09","pret":-0.00583,"close":13.38}
{"ticker":"FNB","date":"2015-12-10","pret":-0.02143,"close":13.36}
{"ticker":"FNB","date":"2015-12-11","pret":-0.03033,"close":13.02}
{"ticker":"FNB","date":"2015-12-14","pret":0.00308,"close":13.05}
{"ticker":"FNB","date":"2015-12-15","pret":0.00917,"close":13.39}
{"ticker":"FNB","date":"2015-12-16","pret":0.02775,"close":13.46}
{"ticker":"FNB","date":"2015-12-17"}
{"ticker":"FNB","date":"2015-12-18","pret":-0.0134,"close":13.25}
{"ticker":"FNB","date":"2015-12-21","pret":-0.00225,"close":13.35}
{"ticker":"FNB","date":"2015-12-22","pret":0.00674,"close":13.38}
{"ticker":"FNB","date":"2015-12-23","pret":0.00298,"close":13.52}
{"ticker":"FNB","date":"2015-12-24","pret":0.00445,"close":13.58}
{"ticker":"FNB","date":"2015-12-28","pret":0.00222,"close":13.56}
{"ticker":"FNB","date":"2015-12-29","pret":0.00736,"close":13.73}
{"ticker":"FNB","date":"2015-12-30","pret":0.00658,"close":13.56}
{"ticker":"FNB","date":"2015-12-31","pret":-0.01616,"close":13.34}
{"ticker":"FNB","date":"2016-01-04","pret":-0.03237,"close":12.95}
{"ticker":"FNB","date":"2016-01-05","pret":-0.00614,"close":13}
{"ticker":"FNBC","date":"2015-01-02","pret":-0.18842,"close":35}
{"ticker":"FNBC","date":"2015-01-05","pret":0.18215,"close":34.93}
{"ticker":"FNBC","date":"2015-01-06","pret":-0.01761,"close":33.84}
{"ticker":"FNBC","date":"2015-01-07","pret":-0.00613,"close":34.14}
{"ticker":"FNBC","date":"2015-01-08","pret":0.01078,"close":34.28}
{"ticker":"FNBC","date":"2015-01-09","pret":-0.00786,"close":33.12}
{"ticker":"FNBC","date":"2015-01-12","pret":-0.03933,"close":32.81}
{"ticker":"FNBC","date":"2015-01-13","pret":-0.00365,"close":32.24}
{"ticker":"FNBC","date":"2015-01-14","pret":-0.03066,"close":32.13}
{"ticker":"FNBC","date":"2015-01-15","pret":0.01001,"close":31.46}
{"ticker":"FNBC","date":"2015-01-16","pret":-0.02618,"close":32.89}
{"ticker":"FNBC","date":"2015-01-20","pret":0.04835,"close":31.82}
{"ticker":"FNBC","date":"2015-01-21","pret":-0.03218,"close":31.85}
{"ticker":"FNBC","date":"2015-01-22","pret":0.01188,"close":33.23}
{"ticker":"FNBC","date":"2015-01-23","pret":0.02819,"close":32.87}
{"ticker":"FNBC","date":"2015-01-26","pret":-0.01124,"close":32.74}
{"ticker":"FNBC","date":"2015-01-27","pret":-0.00552,"close":32.18}
{"ticker":"FNBC","date":"2015-01-28","pret":-0.01236,"close":31.5}
{"ticker":"FNBC","date":"2015-01-29","pret":-0.0217,"close":31.71}
{"ticker":"FNBC","date":"2015-01-30","pret":-0.01344,"close":30.96}
{"ticker":"FNBC","date":"2015-02-02","pret":0.00578,"close":32.75}
{"ticker":"FNBC","date":"2015-02-03","pret":0.05545,"close":33.13}
{"ticker":"FNBC","date":"2015-02-04","pret":-0.00425,"close":32.2}
{"ticker":"FNBC","date":"2015-02-05","pret":-0.01286,"close":33.53}
{"ticker":"FNBC","date":"2015-02-06","pret":0.03722,"close":33.92}
{"ticker":"FNBC","date":"2015-02-09","pret":0.00651,"close":32.82}
{"ticker":"FNBC","date":"2015-02-10","pret":-0.01937,"close":33.09}
{"ticker":"FNBC","date":"2015-02-11","pret":-0.00907,"close":32.46}
{"ticker":"FNBC","date":"2015-02-12","pret":-0.00365,"close":33.4}
{"ticker":"FNBC","date":"2015-02-13","pret":0.02021,"close":33.58}
{"ticker":"FNBC","date":"2015-02-17","pret":0.00149,"close":34}
{"ticker":"FNBC","date":"2015-02-18","pret":-0.00628,"close":33.11}
{"ticker":"FNBC","date":"2015-02-19","pret":-0.01147,"close":32.5}
{"ticker":"FNBC","date":"2015-02-20","pret":-0.01776,"close":32.5}
{"ticker":"FNBC","date":"2015-02-23","pret":-0.00186,"close":32.11}
{"ticker":"FNBC","date":"2015-02-24","pret":-0.00217,"close":31.95}
{"ticker":"FNBC","date":"2015-02-25","pret":-0.00404,"close":32.04}
{"ticker":"FNBC","date":"2015-02-26","pret":0.00187,"close":32.62}
{"ticker":"FNBC","date":"2015-02-27","pret":0.00743,"close":32.72}
{"ticker":"FNBC","date":"2015-03-02","pret":0.00921,"close":33.29}
{"ticker":"FNBC","date":"2015-03-03","pret":0.01547,"close":33.15}
{"ticker":"FNBC","date":"2015-03-04","pret":-0.00181,"close":33.14}
{"ticker":"FNBC","date":"2015-03-05","pret":-0.00151,"close":33.46}
{"ticker":"FNBC","date":"2015-03-06","pret":0.00452,"close":33.33}
{"ticker":"FNBC","date":"2015-03-09","pret":0.00838,"close":33.99}
{"ticker":"FNBC","date":"2015-03-10","pret":0.00535,"close":32.92}
{"ticker":"FNBC","date":"2015-03-11","pret":-0.02037,"close":32.7}
{"ticker":"FNBC","date":"2015-03-12","pret":0.00091,"close":33.78}
{"ticker":"FNBC","date":"2015-03-13","pret":0.02331,"close":33.56}
{"ticker":"FNBC","date":"2015-03-16","pret":-0.00563,"close":33.39}
{"ticker":"FNBC","date":"2015-03-17","pret":-0.00865,"close":32.95}
{"ticker":"FNBC","date":"2015-03-18","pret":-0.01449,"close":32.85}
{"ticker":"FNBC","date":"2015-03-19","pret":-0.00579,"close":32.56}
{"ticker":"FNBC","date":"2015-03-20","pret":0.00122,"close":32.6}
{"ticker":"FNBC","date":"2015-03-23","pret":-0.00582,"close":32.53}
{"ticker":"FNBC","date":"2015-03-24","pret":0.00154,"close":32.57}
{"ticker":"FNBC","date":"2015-03-25","pret":0.00459,"close":32.55}
{"ticker":"FNBC","date":"2015-03-26","pret":-0.00459,"close":32.91}
{"ticker":"FNBC","date":"2015-03-27","pret":0.01129,"close":32.36}
{"ticker":"FNBC","date":"2015-03-30","pret":-0.01744,"close":32.92}
{"ticker":"FNBC","date":"2015-03-31","pret":0.01471,"close":32.98}
{"ticker":"FNBC","date":"2015-04-01","pret":-0.0058,"close":32.96}
{"ticker":"FNBC","date":"2015-04-02","pret":0.00944,"close":33.11}
{"ticker":"FNBC","date":"2015-04-06","pret":-0.00243,"close":33.27}
{"ticker":"FNBC","date":"2015-04-07","pret":0.01478,"close":33.19}
{"ticker":"FNBC","date":"2015-04-08","pret":0.01308,"close":35.08}
{"ticker":"FNBC","date":"2015-04-09","pret":0.03911,"close":35.7}
{"ticker":"FNBC","date":"2015-04-10","pret":0.01969,"close":35.85}
{"ticker":"FNBC","date":"2015-04-13","pret":0.0025,"close":36.08}
{"ticker":"FNBC","date":"2015-04-14","pret":0.00609,"close":35.61}
{"ticker":"FNBC","date":"2015-04-15","pret":-0.01306,"close":36.35}
{"ticker":"FNBC","date":"2015-04-16","pret":0.01444,"close":36.26}
{"ticker":"FNBC","date":"2015-04-17","pret":-0.00775,"close":35.15}
{"ticker":"FNBC","date":"2015-04-20","pret":-0.01653,"close":35.41}
{"ticker":"FNBC","date":"2015-04-21","pret":0.00423,"close":35.19}
{"ticker":"FNBC","date":"2015-04-22","pret":-0.00536,"close":35.7}
{"ticker":"FNBC","date":"2015-04-23","pret":0.00957,"close":35.94}
{"ticker":"FNBC","date":"2015-04-24","pret":0.00698,"close":34.92}
{"ticker":"FNBC","date":"2015-04-27","pret":-0.02994,"close":35.05}
{"ticker":"FNBC","date":"2015-04-28","pret":0.00913,"close":36.05}
{"ticker":"FNBC","date":"2015-04-29","pret":0.02025,"close":35.66}
{"ticker":"FNBC","date":"2015-04-30","pret":-0.00783,"close":35.18}
{"ticker":"FNBC","date":"2015-05-01","pret":-0.0147,"close":34.93}
{"ticker":"FNBC","date":"2015-05-04","pret":-0.00944,"close":34.46}
{"ticker":"FNBC","date":"2015-05-05","pret":-0.01681,"close":34.03}
{"ticker":"FNBC","date":"2015-05-06","pret":0.00438,"close":33.77}
{"ticker":"FNBC","date":"2015-05-07","pret":-0.02386,"close":33.58}
{"ticker":"FNBC","date":"2015-05-08","pret":0.01215,"close":34.21}
{"ticker":"FNBC","date":"2015-05-11","pret":0.00176,"close":34.45}
{"ticker":"FNBC","date":"2015-05-12","pret":0.0082,"close":34.23}
{"ticker":"FNBC","date":"2015-05-13","pret":-0.00409,"close":34.57}
{"ticker":"FNBC","date":"2015-05-14","pret":0.01222,"close":34.36}
{"ticker":"FNBC","date":"2015-05-15","pret":-0.01134,"close":34.35}
{"ticker":"FNBC","date":"2015-05-18","pret":0.00467,"close":34.6}
{"ticker":"FNBC","date":"2015-05-19","pret":0.00436,"close":34.97}
{"ticker":"FNBC","date":"2015-05-20","pret":0.0181,"close":35.3}
{"ticker":"FNBC","date":"2015-05-21","pret":0.00313,"close":34.6}
{"ticker":"FNBC","date":"2015-05-22","pret":-0.02122,"close":34.33}
{"ticker":"FNBC","date":"2015-05-26","pret":-0.01049,"close":34.11}
{"ticker":"FNBC","date":"2015-05-27","pret":-0.00235,"close":34.51}
{"ticker":"FNBC","date":"2015-05-28","pret":0.00615,"close":34.02}
{"ticker":"FNBC","date":"2015-05-29","pret":-0.01115,"close":33.99}
{"ticker":"FNBC","date":"2015-06-01","pret":0.00881,"close":33.76}
{"ticker":"FNBC","date":"2015-06-02","pret":-0.01622,"close":34.36}
{"ticker":"FNBC","date":"2015-06-03","pret":0.02843,"close":34.62}
{"ticker":"FNBC","date":"2015-06-04","pret":-0.00318,"close":34.44}
{"ticker":"FNBC","date":"2015-06-05","pret":0,"close":34.5}
{"ticker":"FNBC","date":"2015-06-08","pret":0,"close":34.49}
{"ticker":"FNBC","date":"2015-06-09","pret":-0.00581,"close":35.29}
{"ticker":"FNBC","date":"2015-06-10","pret":0.03804,"close":35.62}
{"ticker":"FNBC","date":"2015-06-11","pret":-0.00281,"close":35.7}
{"ticker":"FNBC","date":"2015-06-12","pret":0.00505,"close":35.33}
{"ticker":"FNBC","date":"2015-06-15","pret":-0.02037,"close":35.25}
{"ticker":"FNBC","date":"2015-06-16","pret":0.0074,"close":36.37}
{"ticker":"FNBC","date":"2015-06-17","pret":0.03649,"close":35.26}
{"ticker":"FNBC","date":"2015-06-18","pret":-0.03196,"close":35.83}
{"ticker":"FNBC","date":"2015-06-19","pret":0.01486,"close":35.86}
{"ticker":"FNBC","date":"2015-06-22","pret":0.00167,"close":36.33}
{"ticker":"FNBC","date":"2015-06-23","pret":0.01187,"close":36.81}
{"ticker":"FNBC","date":"2015-06-24","pret":0.00738,"close":36.2}
{"ticker":"FNBC","date":"2015-06-25","pret":-0.01372,"close":36.05}
{"ticker":"FNBC","date":"2015-06-26","pret":-0.00526,"close":36.2}
{"ticker":"FNBC","date":"2015-06-29","pret":-0.00278,"close":35.48}
{"ticker":"FNBC","date":"2015-06-30","pret":-0.00558,"close":36}
{"ticker":"FNBC","date":"2015-07-01","pret":0.01639,"close":36.73}
{"ticker":"FNBC","date":"2015-07-02","pret":0.0115,"close":36.11}
{"ticker":"FNBC","date":"2015-07-06","pret":-0.02733,"close":36.26}
{"ticker":"FNBC","date":"2015-07-07","pret":0.01113,"close":35.94}
{"ticker":"FNBC","date":"2015-07-08","pret":-0.01197,"close":35.47}
{"ticker":"FNBC","date":"2015-07-09","pret":0.00614,"close":35.96}
{"ticker":"FNBC","date":"2015-07-10","pret":0.01218,"close":36.51}
{"ticker":"FNBC","date":"2015-07-13","pret":0.01121,"close":36.72}
{"ticker":"FNBC","date":"2015-07-14","pret":-0.00463,"close":36.55}
{"ticker":"FNBC","date":"2015-07-15","pret":0.05061,"close":38.34}
{"ticker":"FNBC","date":"2015-07-16","pret":0.00492,"close":39.18}
{"ticker":"FNBC","date":"2015-07-17","pret":0.01437,"close":39}
{"ticker":"FNBC","date":"2015-07-20","pret":-0.00153,"close":39.54}
{"ticker":"FNBC","date":"2015-07-21","pret":0.01016,"close":39.75}
{"ticker":"FNBC","date":"2015-07-22","pret":0.00403,"close":39.78}
{"ticker":"FNBC","date":"2015-07-23","pret":-0.00429,"close":39.05}
{"ticker":"FNBC","date":"2015-07-24","pret":-0.01348,"close":38.94}
{"ticker":"FNBC","date":"2015-07-27","pret":-0.00745,"close":38.24}
{"ticker":"FNBC","date":"2015-07-28","pret":-0.00595,"close":38.16}
{"ticker":"FNBC","date":"2015-07-29","pret":-0.00965,"close":38.38}
{"ticker":"FNBC","date":"2015-07-30","pret":0.00131,"close":38.91}
{"ticker":"FNBC","date":"2015-07-31","pret":0.01867,"close":38.2}
{"ticker":"FNBC","date":"2015-08-03","pret":-0.02181,"close":38.77}
{"ticker":"FNBC","date":"2015-08-04","pret":0.01795,"close":39.21}
{"ticker":"FNBC","date":"2015-08-05","pret":0.0151,"close":39.28}
{"ticker":"FNBC","date":"2015-08-06","pret":0.00203,"close":38.74}
{"ticker":"FNBC","date":"2015-08-07","pret":-0.02049,"close":38.49}
{"ticker":"FNBC","date":"2015-08-10","pret":0.00233,"close":38.98}
{"ticker":"FNBC","date":"2015-08-11","pret":-0.00596,"close":38.16}
{"ticker":"FNBC","date":"2015-08-12","pret":-0.02418,"close":35.3}
{"ticker":"FNBC","date":"2015-08-13","pret":-0.06342,"close":36.16}
{"ticker":"FNBC","date":"2015-08-14","pret":0.02574,"close":36.64}
{"ticker":"FNBC","date":"2015-08-17","pret":0.00798,"close":36.65}
{"ticker":"FNBC","date":"2015-08-18","pret":0.00628,"close":35.8}
{"ticker":"FNBC","date":"2015-08-19","pret":-0.03238,"close":35.36}
{"ticker":"FNBC","date":"2015-08-20","pret":-0.01531,"close":34.65}
{"ticker":"FNBC","date":"2015-08-21","pret":-0.02751,"close":34.45}
{"ticker":"FNBC","date":"2015-08-24","pret":-0.03861,"close":33.17}
{"ticker":"FNBC","date":"2015-08-25","pret":0.04446,"close":32.86}
{"ticker":"FNBC","date":"2015-08-26","pret":-0.02064,"close":34.14}
{"ticker":"FNBC","date":"2015-08-27","pret":0.02356,"close":34.21}
{"ticker":"FNBC","date":"2015-08-28","pret":-0.00995,"close":34.63}
{"ticker":"FNBC","date":"2015-08-31","pret":0.01719,"close":35}
{"ticker":"FNBC","date":"2015-09-01","pret":-0.00754,"close":34.17}
{"ticker":"FNBC","date":"2015-09-02","pret":0.011,"close":34.15}
{"ticker":"FNBC","date":"2015-09-03","pret":-0.00433,"close":33.94}
{"ticker":"FNBC","date":"2015-09-04","pret":-0.02696,"close":34.28}
{"ticker":"FNBC","date":"2015-09-08","pret":0.03072,"close":34.5}
{"ticker":"FNBC","date":"2015-09-09","pret":0.00517,"close":34.45}
{"ticker":"FNBC","date":"2015-09-10","pret":-0.01211,"close":35.21}
{"ticker":"FNBC","date":"2015-09-11","pret":0.0184,"close":35.08}
{"ticker":"FNBC","date":"2015-09-14","pret":0.00341,"close":34.97}
{"ticker":"FNBC","date":"2015-09-15","pret":-0.00227,"close":35}
{"ticker":"FNBC","date":"2015-09-16","pret":-0.00542,"close":34.95}
{"ticker":"FNBC","date":"2015-09-17","pret":0.00114,"close":33.99}
{"ticker":"FNBC","date":"2015-09-18","pret":-0.04052,"close":33.26}
{"ticker":"FNBC","date":"2015-09-21","pret":-0.00717,"close":33.79}
{"ticker":"FNBC","date":"2015-09-22","pret":0.00568,"close":33.36}
{"ticker":"FNBC","date":"2015-09-23","pret":-0.00358,"close":33.54}
{"ticker":"FNBC","date":"2015-09-24","pret":-0.0036,"close":34}
{"ticker":"FNBC","date":"2015-09-25","pret":0.02957,"close":34.07}
{"ticker":"FNBC","date":"2015-09-28","pret":-0.02239,"close":33.52}
{"ticker":"FNBC","date":"2015-09-29","pret":0.00446,"close":34.26}
{"ticker":"FNBC","date":"2015-09-30","pret":0.03067,"close":35.04}
{"ticker":"FNBC","date":"2015-10-01","pret":0.01258,"close":34.27}
{"ticker":"FNBC","date":"2015-10-02","pret":-0.04118,"close":33.54}
{"ticker":"FNBC","date":"2015-10-05","pret":0.00266,"close":34.4}
{"ticker":"FNBC","date":"2015-10-06","pret":0.01814,"close":34.12}
{"ticker":"FNBC","date":"2015-10-07","pret":-0.00232,"close":35.1}
{"ticker":"FNBC","date":"2015-10-08","pret":0.01242,"close":35.04}
{"ticker":"FNBC","date":"2015-10-09","pret":0.00886,"close":34.62}
{"ticker":"FNBC","date":"2015-10-12","pret":-0.0178,"close":35.06}
{"ticker":"FNBC","date":"2015-10-13","pret":0.01323,"close":34.55}
{"ticker":"FNBC","date":"2015-10-14","pret":-0.00919,"close":33.9}
{"ticker":"FNBC","date":"2015-10-15","pret":-0.01804,"close":33.9}
{"ticker":"FNBC","date":"2015-10-16","pret":-0.00029,"close":34.77}
{"ticker":"FNBC","date":"2015-10-19","pret":0.01892,"close":34.97}
{"ticker":"FNBC","date":"2015-10-20","pret":0.00518,"close":35.25}
{"ticker":"FNBC","date":"2015-10-21","pret":0.01084,"close":35.01}
{"ticker":"FNBC","date":"2015-10-22","pret":-0.00683,"close":35.36}
{"ticker":"FNBC","date":"2015-10-23","pret":0.01868,"close":37.09}
{"ticker":"FNBC","date":"2015-10-26","pret":0.04012,"close":36.95}
{"ticker":"FNBC","date":"2015-10-27","pret":-0.0054,"close":36.54}
{"ticker":"FNBC","date":"2015-10-28","pret":-0.01062,"close":38.1}
{"ticker":"FNBC","date":"2015-10-29","pret":0.04233,"close":38.05}
{"ticker":"FNBC","date":"2015-10-30","pret":-0.00026,"close":37.19}
{"ticker":"FNBC","date":"2015-11-02","pret":-0.0239,"close":38.33}
{"ticker":"FNBC","date":"2015-11-03","pret":0.0307,"close":37.64}
{"ticker":"FNBC","date":"2015-11-04","pret":-0.01417,"close":37.69}
{"ticker":"FNBC","date":"2015-11-05","pret":-0.00265,"close":39.6}
{"ticker":"FNBC","date":"2015-11-06","pret":0.04051,"close":40.85}
{"ticker":"FNBC","date":"2015-11-09","pret":0.03894,"close":40.56}
{"ticker":"FNBC","date":"2015-11-10","pret":-0.00614,"close":41.15}
{"ticker":"FNBC","date":"2015-11-11","pret":0.01903,"close":40.9}
{"ticker":"FNBC","date":"2015-11-12","pret":-0.021,"close":40.32}
{"ticker":"FNBC","date":"2015-11-13","pret":-0.01117,"close":39.84}
{"ticker":"FNBC","date":"2015-11-16","pret":-0.005,"close":40.51}
{"ticker":"FNBC","date":"2015-11-17","pret":0.01987,"close":40.85}
{"ticker":"FNBC","date":"2015-11-18","pret":0.01003,"close":41.42}
{"ticker":"FNBC","date":"2015-11-19","pret":0.00945,"close":41.46}
{"ticker":"FNBC","date":"2015-11-20","pret":0.00024,"close":41.29}
{"ticker":"FNBC","date":"2015-11-23","pret":0.00048,"close":41.25}
{"ticker":"FNBC","date":"2015-11-24","pret":-0.00823,"close":41.4}
{"ticker":"FNBC","date":"2015-11-25","pret":0.01111,"close":41.94}
{"ticker":"FNBC","date":"2015-11-26"}
{"ticker":"FNBC","date":"2015-11-27","pret":0.00623,"close":41.99}
{"ticker":"FNBC","date":"2015-11-30","pret":0.01845,"close":42.34}
{"ticker":"FNBC","date":"2015-12-01","pret":-0.00706,"close":42.47}
{"ticker":"FNBC","date":"2015-12-02","pret":0.00518,"close":41.58}
{"ticker":"FNBC","date":"2015-12-03","pret":-0.01968,"close":40.4}
{"ticker":"FNBC","date":"2015-12-04","pret":-0.02793,"close":40.47}
{"ticker":"FNBC","date":"2015-12-07","pret":-0.00173,"close":38.62}
{"ticker":"FNBC","date":"2015-12-08","pret":-0.05294,"close":37.87}
{"ticker":"FNBC","date":"2015-12-09","pret":-0.01573,"close":37.12}
{"ticker":"FNBC","date":"2015-12-10","pret":-0.02191,"close":36.81}
{"ticker":"FNBC","date":"2015-12-11","pret":-0.00569,"close":36.45}
{"ticker":"FNBC","date":"2015-12-14","pret":-0.00955,"close":36.84}
{"ticker":"FNBC","date":"2015-12-15","pret":0.0174,"close":37.68}
{"ticker":"FNBC","date":"2015-12-16","pret":0.01869,"close":37.88}
{"ticker":"FNBC","date":"2015-12-17"}
{"ticker":"FNBC","date":"2015-12-18","pret":-0.01385,"close":36.44}
{"ticker":"FNBC","date":"2015-12-21","pret":-0.01732,"close":37.42}
{"ticker":"FNBC","date":"2015-12-22","pret":0.02506,"close":37.7}
{"ticker":"FNBC","date":"2015-12-23","pret":0.01006,"close":37.88}
{"ticker":"FNBC","date":"2015-12-24","pret":0.00053,"close":38.1}
{"ticker":"FNBC","date":"2015-12-28","pret":0.00316,"close":38.06}
{"ticker":"FNBC","date":"2015-12-29","pret":0.00262,"close":38.41}
{"ticker":"FNBC","date":"2015-12-30","pret":0.00574,"close":37.79}
{"ticker":"FNBC","date":"2015-12-31","pret":-0.01839,"close":37.39}
{"ticker":"FNBC","date":"2016-01-04","pret":-0.03042,"close":35.87}
{"ticker":"FNBC","date":"2016-01-05","pret":-0.01487,"close":35.59}
{"ticker":"FNF","date":"2015-01-02","pret":0.01162,"close":35.21}
{"ticker":"FNF","date":"2015-01-05","pret":-0.02222,"close":34.59}
{"ticker":"FNF","date":"2015-01-06","pret":-0.00462,"close":34.29}
{"ticker":"FNF","date":"2015-01-07","pret":-0.00087,"close":34.6}
{"ticker":"FNF","date":"2015-01-08","pret":0.00721,"close":35.1}
{"ticker":"FNF","date":"2015-01-09","pret":0.00716,"close":34.88}
{"ticker":"FNF","date":"2015-01-12","pret":-0.00601,"close":34.96}
{"ticker":"FNF","date":"2015-01-13","pret":0.01624,"close":35.81}
{"ticker":"FNF","date":"2015-01-14","pret":0.00535,"close":35.63}
{"ticker":"FNF","date":"2015-01-15","pret":0.00365,"close":35.82}
{"ticker":"FNF","date":"2015-01-16","pret":0.00503,"close":36.47}
{"ticker":"FNF","date":"2015-01-20","pret":0.01685,"close":36.46}
{"ticker":"FNF","date":"2015-01-21","pret":-0.00439,"close":36.21}
{"ticker":"FNF","date":"2015-01-22","pret":-0.0011,"close":36.73}
{"ticker":"FNF","date":"2015-01-23","pret":0.0096,"close":36.42}
{"ticker":"FNF","date":"2015-01-26","pret":-0.0063,"close":36.03}
{"ticker":"FNF","date":"2015-01-27","pret":-0.01661,"close":35.74}
{"ticker":"FNF","date":"2015-01-28","pret":0.00307,"close":35.7}
{"ticker":"FNF","date":"2015-01-29","pret":-0.00334,"close":35.62}
{"ticker":"FNF","date":"2015-01-30","pret":-0.01265,"close":35.1}
{"ticker":"FNF","date":"2015-02-02","pret":-0.00596,"close":35.76}
{"ticker":"FNF","date":"2015-02-03","pret":0.01832,"close":35.86}
{"ticker":"FNF","date":"2015-02-04","pret":0,"close":35.72}
{"ticker":"FNF","date":"2015-02-05","pret":0.00056,"close":36.29}
{"ticker":"FNF","date":"2015-02-06","pret":0.01276,"close":35.77}
{"ticker":"FNF","date":"2015-02-09","pret":-0.015,"close":35.79}
{"ticker":"FNF","date":"2015-02-10","pret":0.00725,"close":36.28}
{"ticker":"FNF","date":"2015-02-11","pret":0.00637,"close":36.36}
{"ticker":"FNF","date":"2015-02-12","pret":0.01098,"close":37.34}
{"ticker":"FNF","date":"2015-02-13","pret":0.01893,"close":38.17}
{"ticker":"FNF","date":"2015-02-17","pret":0.02278,"close":38.41}
{"ticker":"FNF","date":"2015-02-18","pret":0.006,"close":37.93}
{"ticker":"FNF","date":"2015-02-19","pret":-0.01521,"close":37.36}
{"ticker":"FNF","date":"2015-02-20","pret":-0.01679,"close":37.92}
{"ticker":"FNF","date":"2015-02-23","pret":0.02311,"close":37.62}
{"ticker":"FNF","date":"2015-02-24","pret":-0.01003,"close":36.77}
{"ticker":"FNF","date":"2015-02-25","pret":-0.02797,"close":37.33}
{"ticker":"FNF","date":"2015-02-26","pret":0.01758,"close":36.64}
{"ticker":"FNF","date":"2015-02-27","pret":-0.01839,"close":36.72}
{"ticker":"FNF","date":"2015-03-02","pret":0.00082,"close":36.43}
{"ticker":"FNF","date":"2015-03-03","pret":-0.00822,"close":36.3}
{"ticker":"FNF","date":"2015-03-04","pret":-0.00165,"close":35.69}
{"ticker":"FNF","date":"2015-03-05","pret":-0.01751,"close":35.93}
{"ticker":"FNF","date":"2015-03-06","pret":0.0106,"close":35.63}
{"ticker":"FNF","date":"2015-03-09","pret":-0.01172,"close":36.1}
{"ticker":"FNF","date":"2015-03-10","pret":0.00671,"close":35.83}
{"ticker":"FNF","date":"2015-03-11","pret":-0.0014,"close":36.13}
{"ticker":"FNF","date":"2015-03-12","pret":0.01166,"close":36.86}
{"ticker":"FNF","date":"2015-03-13","pret":0.0107,"close":37.05}
{"ticker":"FNF","date":"2015-03-16","pret":0.01598,"close":37.26}
{"ticker":"FNF","date":"2015-03-17","pret":0.00027,"close":37.28}
{"ticker":"FNF","date":"2015-03-18","pret":0.00134,"close":37.63}
{"ticker":"FNF","date":"2015-03-19","pret":0.00695,"close":37.42}
{"ticker":"FNF","date":"2015-03-20","pret":-0.00749,"close":37.13}
{"ticker":"FNF","date":"2015-03-23","pret":-0.0035,"close":36.51}
{"ticker":"FNF","date":"2015-03-24","pret":-0.01931,"close":36.45}
{"ticker":"FNF","date":"2015-03-25","pret":0.00329,"close":35.96}
{"ticker":"FNF","date":"2015-03-26","pret":-0.01544,"close":36.12}
{"ticker":"FNF","date":"2015-03-27","pret":0.00444,"close":36.17}
{"ticker":"FNF","date":"2015-03-30","pret":0.00497,"close":36.59}
{"ticker":"FNF","date":"2015-03-31","pret":0.00549,"close":36.76}
{"ticker":"FNF","date":"2015-04-01","pret":0.00709,"close":37.05}
{"ticker":"FNF","date":"2015-04-02","pret":0.0065,"close":37.25}
{"ticker":"FNF","date":"2015-04-06","pret":0.00135,"close":37.52}
{"ticker":"FNF","date":"2015-04-07","pret":0.01473,"close":37.11}
{"ticker":"FNF","date":"2015-04-08","pret":-0.01446,"close":37.25}
{"ticker":"FNF","date":"2015-04-09","pret":0.00215,"close":36.87}
{"ticker":"FNF","date":"2015-04-10","pret":-0.00648,"close":37.19}
{"ticker":"FNF","date":"2015-04-13","pret":0.00432,"close":37.36}
{"ticker":"FNF","date":"2015-04-14","pret":0.00457,"close":36.96}
{"ticker":"FNF","date":"2015-04-15","pret":-0.00673,"close":36.64}
{"ticker":"FNF","date":"2015-04-16","pret":-0.01251,"close":36.65}
{"ticker":"FNF","date":"2015-04-17","pret":-0.00082,"close":36.71}
{"ticker":"FNF","date":"2015-04-20","pret":0.009,"close":37.29}
{"ticker":"FNF","date":"2015-04-21","pret":0.01375,"close":36.91}
{"ticker":"FNF","date":"2015-04-22","pret":-0.01266,"close":37.13}
{"ticker":"FNF","date":"2015-04-23","pret":0.00676,"close":37.53}
{"ticker":"FNF","date":"2015-04-24","pret":0.02526,"close":38.25}
{"ticker":"FNF","date":"2015-04-27","pret":0.00524,"close":37.75}
{"ticker":"FNF","date":"2015-04-28","pret":-0.01606,"close":37.49}
{"ticker":"FNF","date":"2015-04-29","pret":-0.01336,"close":37.14}
{"ticker":"FNF","date":"2015-04-30","pret":0.00242,"close":35.99}
{"ticker":"FNF","date":"2015-05-01","pret":-0.03357,"close":35.91}
{"ticker":"FNF","date":"2015-05-04","pret":-0.00278,"close":36.35}
{"ticker":"FNF","date":"2015-05-05","pret":0.0315,"close":36.22}
{"ticker":"FNF","date":"2015-05-06","pret":-0.0243,"close":36.14}
{"ticker":"FNF","date":"2015-05-07","pret":-0.00055,"close":37.12}
{"ticker":"FNF","date":"2015-05-08","pret":0.03771,"close":37.55}
{"ticker":"FNF","date":"2015-05-11","pret":0.00027,"close":38.02}
{"ticker":"FNF","date":"2015-05-12","pret":0.00557,"close":37.37}
{"ticker":"FNF","date":"2015-05-13","pret":-0.01145,"close":37.53}
{"ticker":"FNF","date":"2015-05-14","pret":0.00694,"close":37.98}
{"ticker":"FNF","date":"2015-05-15","pret":0.01189,"close":37.99}
{"ticker":"FNF","date":"2015-05-18","pret":-0.00237,"close":38.26}
{"ticker":"FNF","date":"2015-05-19","pret":0.0097,"close":38.5}
{"ticker":"FNF","date":"2015-05-20","pret":0.01193,"close":38.39}
{"ticker":"FNF","date":"2015-05-21","pret":-0.01454,"close":38.13}
{"ticker":"FNF","date":"2015-05-22","pret":0.00104,"close":37.99}
{"ticker":"FNF","date":"2015-05-26","pret":-0.01288,"close":37.77}
{"ticker":"FNF","date":"2015-05-27","pret":0.00449,"close":38.35}
{"ticker":"FNF","date":"2015-05-28","pret":0.01022,"close":38.27}
{"ticker":"FNF","date":"2015-05-29","pret":0.0013,"close":37.96}
{"ticker":"FNF","date":"2015-06-01","pret":-0.01126,"close":37.95}
{"ticker":"FNF","date":"2015-06-02","pret":-0.00264,"close":37.35}
{"ticker":"FNF","date":"2015-06-03","pret":-0.01249,"close":38.04}
{"ticker":"FNF","date":"2015-06-04","pret":0.01328,"close":37.41}
{"ticker":"FNF","date":"2015-06-05","pret":-0.01141,"close":36.86}
{"ticker":"FNF","date":"2015-06-08","pret":-0.0175,"close":36.66}
{"ticker":"FNF","date":"2015-06-09","pret":-0.00299,"close":36.16}
{"ticker":"FNF","date":"2015-06-10","pret":-0.01068,"close":36.57}
{"ticker":"FNF","date":"2015-06-11","pret":0.00986,"close":36.89}
{"ticker":"FNF","date":"2015-06-12","pret":-0.00082,"close":36.33}
{"ticker":"FNF","date":"2015-06-15","pret":-0.01512,"close":36.1}
{"ticker":"FNF","date":"2015-06-16","pret":0.00249,"close":36.39}
{"ticker":"FNF","date":"2015-06-17","pret":0.00743,"close":36.47}
{"ticker":"FNF","date":"2015-06-18","pret":0,"close":36.59}
{"ticker":"FNF","date":"2015-06-19","pret":0.00274,"close":36.74}
{"ticker":"FNF","date":"2015-06-22","pret":0.01169,"close":37.2}
{"ticker":"FNF","date":"2015-06-23","pret":0.00647,"close":37.48}
{"ticker":"FNF","date":"2015-06-24","pret":-0.00027,"close":36.94}
{"ticker":"FNF","date":"2015-06-25","pret":-0.00701,"close":36.9}
{"ticker":"FNF","date":"2015-06-26","pret":0.00081,"close":36.87}
{"ticker":"FNF","date":"2015-06-29","pret":-0.01169,"close":36.27}
{"ticker":"FNF","date":"2015-06-30","pret":0.00246,"close":36.99}
{"ticker":"FNF","date":"2015-07-01","pret":0.02984,"close":37.46}
{"ticker":"FNF","date":"2015-07-02","pret":-0.00451,"close":37.63}
{"ticker":"FNF","date":"2015-07-06","pret":0.00053,"close":38.14}
{"ticker":"FNF","date":"2015-07-07","pret":0.01687,"close":38.5}
{"ticker":"FNF","date":"2015-07-08","pret":0,"close":38.15}
{"ticker":"FNF","date":"2015-07-09","pret":0.01195,"close":38.12}
{"ticker":"FNF","date":"2015-07-10","pret":-0.00259,"close":38.76}
{"ticker":"FNF","date":"2015-07-13","pret":0.01516,"close":38.19}
{"ticker":"FNF","date":"2015-07-14","pret":-0.02636,"close":38.25}
{"ticker":"FNF","date":"2015-07-15","pret":0.00105,"close":38.1}
{"ticker":"FNF","date":"2015-07-16","pret":0.00366,"close":38.22}
{"ticker":"FNF","date":"2015-07-17","pret":-0.00392,"close":38.27}
{"ticker":"FNF","date":"2015-07-20","pret":0.00157,"close":38.27}
{"ticker":"FNF","date":"2015-07-21","pret":0.00781,"close":37.93}
{"ticker":"FNF","date":"2015-07-22","pret":-0.01647,"close":38.24}
{"ticker":"FNF","date":"2015-07-23","pret":0.01309,"close":38.63}
{"ticker":"FNF","date":"2015-07-24","pret":0.00519,"close":38.98}
{"ticker":"FNF","date":"2015-07-27","pret":0.0049,"close":38.95}
{"ticker":"FNF","date":"2015-07-28","pret":0.00821,"close":38.84}
{"ticker":"FNF","date":"2015-07-29","pret":-0.00589,"close":39.01}
{"ticker":"FNF","date":"2015-07-30","pret":-0.008,"close":39.17}
{"ticker":"FNF","date":"2015-07-31","pret":0.01848,"close":39.09}
{"ticker":"FNF","date":"2015-08-03","pret":-0.00331,"close":39.68}
{"ticker":"FNF","date":"2015-08-04","pret":0.01141,"close":39.99}
{"ticker":"FNF","date":"2015-08-05","pret":0.00879,"close":39.96}
{"ticker":"FNF","date":"2015-08-06","pret":0.00175,"close":39.17}
{"ticker":"FNF","date":"2015-08-07","pret":-0.02272,"close":39.05}
{"ticker":"FNF","date":"2015-08-10","pret":0.00153,"close":39}
{"ticker":"FNF","date":"2015-08-11","pret":-0.0118,"close":38.93}
{"ticker":"FNF","date":"2015-08-12","pret":-0.00258,"close":38.95}
{"ticker":"FNF","date":"2015-08-13","pret":0.00336,"close":38.95}
{"ticker":"FNF","date":"2015-08-14","pret":0.00257,"close":39.1}
{"ticker":"FNF","date":"2015-08-17","pret":0.00205,"close":39.49}
{"ticker":"FNF","date":"2015-08-18","pret":0.00919,"close":39.39}
{"ticker":"FNF","date":"2015-08-19","pret":0.00051,"close":39.4}
{"ticker":"FNF","date":"2015-08-20","pret":-0.00535,"close":38.88}
{"ticker":"FNF","date":"2015-08-21","pret":-0.01389,"close":38.31}
{"ticker":"FNF","date":"2015-08-24","pret":-0.05483,"close":36.53}
{"ticker":"FNF","date":"2015-08-25","pret":0.02673,"close":36.29}
{"ticker":"FNF","date":"2015-08-26","pret":-0.01071,"close":36.34}
{"ticker":"FNF","date":"2015-08-27","pret":-0.01164,"close":36.88}
{"ticker":"FNF","date":"2015-08-28","pret":0.00245,"close":36.88}
{"ticker":"FNF","date":"2015-08-31","pret":0.00054,"close":36.41}
{"ticker":"FNF","date":"2015-09-01","pret":-0.0267,"close":36.18}
{"ticker":"FNF","date":"2015-09-02","pret":0.02207,"close":36.64}
{"ticker":"FNF","date":"2015-09-03","pret":0.00436,"close":36.58}
{"ticker":"FNF","date":"2015-09-04","pret":-0.01588,"close":35.91}
{"ticker":"FNF","date":"2015-09-08","pret":0.00303,"close":36.46}
{"ticker":"FNF","date":"2015-09-09","pret":0.01312,"close":36.21}
{"ticker":"FNF","date":"2015-09-10","pret":-0.01809,"close":36.01}
{"ticker":"FNF","date":"2015-09-11","pret":-0.01056,"close":36.21}
{"ticker":"FNF","date":"2015-09-14","pret":0.01001,"close":36.31}
{"ticker":"FNF","date":"2015-09-15","pret":0.00772,"close":36.54}
{"ticker":"FNF","date":"2015-09-16","pret":0.00466,"close":36.84}
{"ticker":"FNF","date":"2015-09-17","pret":0.00789,"close":36.82}
{"ticker":"FNF","date":"2015-09-18","pret":-0.01036,"close":36.72}
{"ticker":"FNF","date":"2015-09-21","pret":0.00954,"close":36.9}
{"ticker":"FNF","date":"2015-09-22","pret":-0.00708,"close":36.5}
{"ticker":"FNF","date":"2015-09-23","pret":-0.00493,"close":36.68}
{"ticker":"FNF","date":"2015-09-24","pret":-0.00137,"close":36.4}
{"ticker":"FNF","date":"2015-09-25","pret":0.00384,"close":36.54}
{"ticker":"FNF","date":"2015-09-28","pret":-0.00219,"close":35.78}
{"ticker":"FNF","date":"2015-09-29","pret":-0.02109,"close":34.75}
{"ticker":"FNF","date":"2015-09-30","pret":-0.01811,"close":35.47}
{"ticker":"FNF","date":"2015-10-01","pret":0.01361,"close":35.99}
{"ticker":"FNF","date":"2015-10-02","pret":0.00338,"close":36.46}
{"ticker":"FNF","date":"2015-10-05","pret":0.02932,"close":36.99}
{"ticker":"FNF","date":"2015-10-06","pret":0.00327,"close":36.03}
{"ticker":"FNF","date":"2015-10-07","pret":-0.02059,"close":36.23}
{"ticker":"FNF","date":"2015-10-08","pret":0.00249,"close":36.46}
{"ticker":"FNF","date":"2015-10-09","pret":0.00717,"close":36.39}
{"ticker":"FNF","date":"2015-10-12","pret":-0.0022,"close":36.41}
{"ticker":"FNF","date":"2015-10-13","pret":-0.00276,"close":36.24}
{"ticker":"FNF","date":"2015-10-14","pret":0.00138,"close":35.81}
{"ticker":"FNF","date":"2015-10-15","pret":-0.00747,"close":36.18}
{"ticker":"FNF","date":"2015-10-16","pret":0.00775,"close":36.09}
{"ticker":"FNF","date":"2015-10-19","pret":-0.00914,"close":35.45}
{"ticker":"FNF","date":"2015-10-20","pret":-0.01796,"close":34.81}
{"ticker":"FNF","date":"2015-10-21","pret":-0.01168,"close":34.4}
{"ticker":"FNF","date":"2015-10-22","pret":-0.0124,"close":34.44}
{"ticker":"FNF","date":"2015-10-23","pret":0.00261,"close":34.5}
{"ticker":"FNF","date":"2015-10-26","pret":-0.00029,"close":34.92}
{"ticker":"FNF","date":"2015-10-27","pret":0.00606,"close":34.52}
{"ticker":"FNF","date":"2015-10-28","pret":-0.01303,"close":35.37}
{"ticker":"FNF","date":"2015-10-29","pret":0.02162,"close":34.84}
{"ticker":"FNF","date":"2015-10-30","pret":-0.00658,"close":35.28}
{"ticker":"FNF","date":"2015-11-02","pret":0.0117,"close":35.59}
{"ticker":"FNF","date":"2015-11-03","pret":0.00735,"close":35.4}
{"ticker":"FNF","date":"2015-11-04","pret":-0.00113,"close":35.57}
{"ticker":"FNF","date":"2015-11-05","pret":-0.00169,"close":35.76}
{"ticker":"FNF","date":"2015-11-06","pret":0.00984,"close":35.41}
{"ticker":"FNF","date":"2015-11-09","pret":-0.01465,"close":34.85}
{"ticker":"FNF","date":"2015-11-10","pret":-0.01429,"close":35.3}
{"ticker":"FNF","date":"2015-11-11","pret":0.01287,"close":34.87}
{"ticker":"FNF","date":"2015-11-12","pret":-0.0146,"close":34.15}
{"ticker":"FNF","date":"2015-11-13","pret":-0.02069,"close":34.43}
{"ticker":"FNF","date":"2015-11-16","pret":0.012,"close":34.54}
{"ticker":"FNF","date":"2015-11-17","pret":0.00551,"close":34.4}
{"ticker":"FNF","date":"2015-11-18","pret":-0.0029,"close":35.3}
{"ticker":"FNF","date":"2015-11-19","pret":0.0221,"close":35.27}
{"ticker":"FNF","date":"2015-11-20","pret":0.00622,"close":35.61}
{"ticker":"FNF","date":"2015-11-23","pret":0.00282,"close":35.72}
{"ticker":"FNF","date":"2015-11-24","pret":-0.00197,"close":35.79}
{"ticker":"FNF","date":"2015-11-25","pret":0.01093,"close":35.66}
{"ticker":"FNF","date":"2015-11-26"}
{"ticker":"FNF","date":"2015-11-27","pret":-0.00728,"close":35.89}
{"ticker":"FNF","date":"2015-11-30","pret":0.00783,"close":35.85}
{"ticker":"FNF","date":"2015-12-01","pret":0.00139,"close":36.32}
{"ticker":"FNF","date":"2015-12-02","pret":0.00997,"close":36.25}
{"ticker":"FNF","date":"2015-12-03","pret":0.00275,"close":35.94}
{"ticker":"FNF","date":"2015-12-04","pret":-0.01244,"close":36.09}
{"ticker":"FNF","date":"2015-12-07","pret":0.00139,"close":35.86}
{"ticker":"FNF","date":"2015-12-08","pret":-0.01174,"close":36.13}
{"ticker":"FNF","date":"2015-12-09","pret":0.01285,"close":35.22}
{"ticker":"FNF","date":"2015-12-10","pret":-0.02302,"close":35.28}
{"ticker":"FNF","date":"2015-12-11","pret":-0.00541,"close":34.34}
{"ticker":"FNF","date":"2015-12-14","pret":-0.01931,"close":33.35}
{"ticker":"FNF","date":"2015-12-15","pret":-0.03917,"close":33.14}
{"ticker":"FNF","date":"2015-12-16","pret":0.00904,"close":33.28}
{"ticker":"FNF","date":"2015-12-17"}
{"ticker":"FNF","date":"2015-12-18","pret":-0.01207,"close":32.49}
{"ticker":"FNF","date":"2015-12-21","pret":-0.00762,"close":32.88}
{"ticker":"FNF","date":"2015-12-22","pret":0.00762,"close":33.57}
{"ticker":"FNF","date":"2015-12-23","pret":0.02132,"close":34.04}
{"ticker":"FNF","date":"2015-12-24","pret":0.01005,"close":34.43}
{"ticker":"FNF","date":"2015-12-28","pret":0.01024,"close":34.53}
{"ticker":"FNF","date":"2015-12-29","pret":0.00725,"close":34.79}
{"ticker":"FNF","date":"2015-12-30","pret":0.00087,"close":34.65}
{"ticker":"FNF","date":"2015-12-31","pret":-0.00434,"close":34.67}
{"ticker":"FNF","date":"2016-01-04","pret":-0.01108,"close":33.5}
{"ticker":"FNF","date":"2016-01-05","pret":-0.01507,"close":34.35}
{"ticker":"FNFG","date":"2015-01-02","pret":0.00236,"close":8.37}
{"ticker":"FNFG","date":"2015-01-05","pret":-0.01787,"close":8.06}
{"ticker":"FNFG","date":"2015-01-06","pret":-0.03175,"close":7.83}
{"ticker":"FNFG","date":"2015-01-07","pret":-0.01752,"close":7.93}
{"ticker":"FNFG","date":"2015-01-08","pret":0.00504,"close":8.11}
{"ticker":"FNFG","date":"2015-01-09","pret":0.01744,"close":7.79}
{"ticker":"FNFG","date":"2015-01-12","pret":-0.0339,"close":7.81}
{"ticker":"FNFG","date":"2015-01-13","pret":0.00128,"close":7.64}
{"ticker":"FNFG","date":"2015-01-14","pret":-0.043,"close":7.57}
{"ticker":"FNFG","date":"2015-01-15","pret":0.00664,"close":7.63}
{"ticker":"FNFG","date":"2015-01-16","pret":0.00528,"close":7.67}
{"ticker":"FNFG","date":"2015-01-20","pret":0.01177,"close":7.66}
{"ticker":"FNFG","date":"2015-01-21","pret":-0.00391,"close":7.65}
{"ticker":"FNFG","date":"2015-01-22","pret":0.0078,"close":7.88}
{"ticker":"FNFG","date":"2015-01-23","pret":0.04186,"close":8.03}
{"ticker":"FNFG","date":"2015-01-26","pret":0.0209,"close":8.25}
{"ticker":"FNFG","date":"2015-01-27","pret":-0.00855,"close":8.18}
{"ticker":"FNFG","date":"2015-01-28","pret":0.0122,"close":8.01}
{"ticker":"FNFG","date":"2015-01-29","pret":-0.0233,"close":8.18}
{"ticker":"FNFG","date":"2015-01-30","pret":0.00372,"close":8.12}
{"ticker":"FNFG","date":"2015-02-02","pret":0.01228,"close":8.41}
{"ticker":"FNFG","date":"2015-02-03","pret":0.03362,"close":8.62}
{"ticker":"FNFG","date":"2015-02-04","pret":0.0094,"close":8.48}
{"ticker":"FNFG","date":"2015-02-05","pret":-0.00352,"close":8.61}
{"ticker":"FNFG","date":"2015-02-06","pret":0.01976,"close":8.74}
{"ticker":"FNFG","date":"2015-02-09","pret":-0.00346,"close":8.69}
{"ticker":"FNFG","date":"2015-02-10","pret":0.01034,"close":8.69}
{"ticker":"FNFG","date":"2015-02-11","pret":-0.00573,"close":8.71}
{"ticker":"FNFG","date":"2015-02-12","pret":0.00915,"close":8.8}
{"ticker":"FNFG","date":"2015-02-13","pret":0.00228,"close":8.84}
{"ticker":"FNFG","date":"2015-02-17","pret":0,"close":8.86}
{"ticker":"FNFG","date":"2015-02-18","pret":0.0034,"close":8.69}
{"ticker":"FNFG","date":"2015-02-19","pret":-0.01483,"close":8.76}
{"ticker":"FNFG","date":"2015-02-20","pret":0.00115,"close":8.85}
{"ticker":"FNFG","date":"2015-02-23","pret":0.01142,"close":8.74}
{"ticker":"FNFG","date":"2015-02-24","pret":-0.00683,"close":8.8}
{"ticker":"FNFG","date":"2015-02-25","pret":0.00228,"close":8.86}
{"ticker":"FNFG","date":"2015-02-26","pret":0.01134,"close":8.88}
{"ticker":"FNFG","date":"2015-02-27","pret":-0.00226,"close":8.86}
{"ticker":"FNFG","date":"2015-03-02","pret":-0.00908,"close":8.81}
{"ticker":"FNFG","date":"2015-03-03","pret":-0.01841,"close":8.82}
{"ticker":"FNFG","date":"2015-03-04","pret":0.02069,"close":8.77}
{"ticker":"FNFG","date":"2015-03-05","pret":0.00114,"close":8.85}
{"ticker":"FNFG","date":"2015-03-06","pret":0.0068,"close":8.9}
{"ticker":"FNFG","date":"2015-03-09","pret":0.00226,"close":8.98}
{"ticker":"FNFG","date":"2015-03-10","pret":0.00112,"close":8.87}
{"ticker":"FNFG","date":"2015-03-11","pret":0,"close":8.95}
{"ticker":"FNFG","date":"2015-03-12","pret":0.0123,"close":9.17}
{"ticker":"FNFG","date":"2015-03-13","pret":0.01871,"close":9.15}
{"ticker":"FNFG","date":"2015-03-16","pret":-0.00437,"close":9.11}
{"ticker":"FNFG","date":"2015-03-17","pret":0,"close":9.14}
{"ticker":"FNFG","date":"2015-03-18","pret":-0.00329,"close":8.92}
{"ticker":"FNFG","date":"2015-03-19","pret":-0.0256,"close":8.8}
{"ticker":"FNFG","date":"2015-03-20","pret":-0.04496,"close":8.86}
{"ticker":"FNFG","date":"2015-03-23","pret":0.04722,"close":8.87}
{"ticker":"FNFG","date":"2015-03-24","pret":-0.00225,"close":8.83}
{"ticker":"FNFG","date":"2015-03-25","pret":-0.00226,"close":8.73}
{"ticker":"FNFG","date":"2015-03-26","pret":-0.01824,"close":8.84}
{"ticker":"FNFG","date":"2015-03-27","pret":0.01598,"close":8.79}
{"ticker":"FNFG","date":"2015-03-30","pret":-0.0034,"close":8.95}
{"ticker":"FNFG","date":"2015-03-31","pret":0.01466,"close":8.84}
{"ticker":"FNFG","date":"2015-04-01","pret":-0.05525,"close":8.75}
{"ticker":"FNFG","date":"2015-04-02","pret":0.02916,"close":8.84}
{"ticker":"FNFG","date":"2015-04-06","pret":0.00801,"close":8.93}
{"ticker":"FNFG","date":"2015-04-07","pret":0.02143,"close":9.02}
{"ticker":"FNFG","date":"2015-04-08","pret":0.0111,"close":8.93}
{"ticker":"FNFG","date":"2015-04-09","pret":-0.0167,"close":8.92}
{"ticker":"FNFG","date":"2015-04-10","pret":0.00112,"close":8.92}
{"ticker":"FNFG","date":"2015-04-13","pret":-0.00337,"close":9.01}
{"ticker":"FNFG","date":"2015-04-14","pret":0.01119,"close":8.95}
{"ticker":"FNFG","date":"2015-04-15","pret":-0.00782,"close":9.12}
{"ticker":"FNFG","date":"2015-04-16","pret":0.02217,"close":9.1}
{"ticker":"FNFG","date":"2015-04-17","pret":-0.0066,"close":8.92}
{"ticker":"FNFG","date":"2015-04-20","pret":-0.01333,"close":9.08}
{"ticker":"FNFG","date":"2015-04-21","pret":0.01774,"close":9.03}
{"ticker":"FNFG","date":"2015-04-22","pret":-0.00662,"close":9.1}
{"ticker":"FNFG","date":"2015-04-23","pret":0.00662,"close":9.01}
{"ticker":"FNFG","date":"2015-04-24","pret":-0.01886,"close":8.86}
{"ticker":"FNFG","date":"2015-04-27","pret":-0.00787,"close":8.77}
{"ticker":"FNFG","date":"2015-04-28","pret":-0.01135,"close":9.03}
{"ticker":"FNFG","date":"2015-04-29","pret":0.02703,"close":9.14}
{"ticker":"FNFG","date":"2015-04-30","pret":0.01215,"close":9.1}
{"ticker":"FNFG","date":"2015-05-01","pret":-0.00993,"close":8.86}
{"ticker":"FNFG","date":"2015-05-04","pret":-0.01564,"close":9.04}
{"ticker":"FNFG","date":"2015-05-05","pret":0.01008,"close":8.93}
{"ticker":"FNFG","date":"2015-05-06","pret":-0.02941,"close":8.91}
{"ticker":"FNFG","date":"2015-05-07","pret":0.02158,"close":8.81}
{"ticker":"FNFG","date":"2015-05-08","pret":-0.00225,"close":8.89}
{"ticker":"FNFG","date":"2015-05-11","pret":-0.00113,"close":9.02}
{"ticker":"FNFG","date":"2015-05-12","pret":0.01455,"close":9.06}
{"ticker":"FNFG","date":"2015-05-13","pret":0.00443,"close":9.01}
{"ticker":"FNFG","date":"2015-05-14","pret":0,"close":8.98}
{"ticker":"FNFG","date":"2015-05-15","pret":-0.00889,"close":8.88}
{"ticker":"FNFG","date":"2015-05-18","pret":-0.00672,"close":8.98}
{"ticker":"FNFG","date":"2015-05-19","pret":0.01006,"close":9.01}
{"ticker":"FNFG","date":"2015-05-20","pret":0.00111,"close":8.93}
{"ticker":"FNFG","date":"2015-05-21","pret":-0.01117,"close":8.9}
{"ticker":"FNFG","date":"2015-05-22","pret":0.00112,"close":8.9}
{"ticker":"FNFG","date":"2015-05-26","pret":-0.0045,"close":8.85}
{"ticker":"FNFG","date":"2015-05-27","pret":-0.00113,"close":8.96}
{"ticker":"FNFG","date":"2015-05-28","pret":0.01122,"close":8.95}
{"ticker":"FNFG","date":"2015-05-29","pret":-0.00335,"close":8.91}
{"ticker":"FNFG","date":"2015-06-01","pret":-0.00224,"close":8.83}
{"ticker":"FNFG","date":"2015-06-02","pret":-0.01242,"close":8.9}
{"ticker":"FNFG","date":"2015-06-03","pret":0.01354,"close":9}
{"ticker":"FNFG","date":"2015-06-04","pret":0.00447,"close":9.04}
{"ticker":"FNFG","date":"2015-06-05","pret":0.0177,"close":9.21}
{"ticker":"FNFG","date":"2015-06-08","pret":0.00656,"close":9.39}
{"ticker":"FNFG","date":"2015-06-09","pret":0.02368,"close":9.52}
{"ticker":"FNFG","date":"2015-06-10","pret":0.01688,"close":9.65}
{"ticker":"FNFG","date":"2015-06-11","pret":0.00833,"close":9.62}
{"ticker":"FNFG","date":"2015-06-12","pret":-0.00312,"close":9.6}
{"ticker":"FNFG","date":"2015-06-15","pret":-0.01257,"close":9.56}
{"ticker":"FNFG","date":"2015-06-16","pret":0.0021,"close":9.67}
{"ticker":"FNFG","date":"2015-06-17","pret":0.01978,"close":9.6}
{"ticker":"FNFG","date":"2015-06-18","pret":-0.00932,"close":9.64}
{"ticker":"FNFG","date":"2015-06-19","pret":0.00622,"close":9.63}
{"ticker":"FNFG","date":"2015-06-22","pret":0.00103,"close":9.75}
{"ticker":"FNFG","date":"2015-06-23","pret":0.0113,"close":9.78}
{"ticker":"FNFG","date":"2015-06-24","pret":0.00102,"close":9.6}
{"ticker":"FNFG","date":"2015-06-25","pret":-0.01439,"close":9.62}
{"ticker":"FNFG","date":"2015-06-26","pret":-0.00207,"close":9.68}
{"ticker":"FNFG","date":"2015-06-29","pret":-0.00416,"close":9.41}
{"ticker":"FNFG","date":"2015-06-30","pret":-0.00837,"close":9.44}
{"ticker":"FNFG","date":"2015-07-01","pret":0.00105,"close":9.55}
{"ticker":"FNFG","date":"2015-07-02","pret":-0.00105,"close":9.46}
{"ticker":"FNFG","date":"2015-07-06","pret":-0.01375,"close":9.47}
{"ticker":"FNFG","date":"2015-07-07","pret":0.00531,"close":9.36}
{"ticker":"FNFG","date":"2015-07-08","pret":-0.01494,"close":9.22}
{"ticker":"FNFG","date":"2015-07-09","pret":0.00322,"close":9.32}
{"ticker":"FNFG","date":"2015-07-10","pret":0.01172,"close":9.42}
{"ticker":"FNFG","date":"2015-07-13","pret":0.00528,"close":9.49}
{"ticker":"FNFG","date":"2015-07-14","pret":-0.00211,"close":9.48}
{"ticker":"FNFG","date":"2015-07-15","pret":-0.01919,"close":9.63}
{"ticker":"FNFG","date":"2015-07-16","pret":0.03906,"close":9.64}
{"ticker":"FNFG","date":"2015-07-17","pret":0,"close":9.54}
{"ticker":"FNFG","date":"2015-07-20","pret":-0.0125,"close":9.57}
{"ticker":"FNFG","date":"2015-07-21","pret":0.00418,"close":9.5}
{"ticker":"FNFG","date":"2015-07-22","pret":-0.00839,"close":9.65}
{"ticker":"FNFG","date":"2015-07-23","pret":0.01877,"close":9.53}
{"ticker":"FNFG","date":"2015-07-24","pret":-0.00518,"close":9.62}
{"ticker":"FNFG","date":"2015-07-27","pret":-0.00104,"close":9.56}
{"ticker":"FNFG","date":"2015-07-28","pret":0.00208,"close":9.61}
{"ticker":"FNFG","date":"2015-07-29","pret":-0.00104,"close":9.68}
{"ticker":"FNFG","date":"2015-07-30","pret":0.00208,"close":9.7}
{"ticker":"FNFG","date":"2015-07-31","pret":0.00826,"close":9.71}
{"ticker":"FNFG","date":"2015-08-03","pret":-0.01241,"close":9.71}
{"ticker":"FNFG","date":"2015-08-04","pret":0.01344,"close":9.73}
{"ticker":"FNFG","date":"2015-08-05","pret":0.00308,"close":9.88}
{"ticker":"FNFG","date":"2015-08-06","pret":-0.00822,"close":9.84}
{"ticker":"FNFG","date":"2015-08-07","pret":0.01638,"close":9.75}
{"ticker":"FNFG","date":"2015-08-10","pret":-0.00509,"close":9.91}
{"ticker":"FNFG","date":"2015-08-11","pret":0.00102,"close":9.76}
{"ticker":"FNFG","date":"2015-08-12","pret":-0.01334,"close":9.5}
{"ticker":"FNFG","date":"2015-08-13","pret":-0.04005,"close":9.6}
{"ticker":"FNFG","date":"2015-08-14","pret":0.00963,"close":9.72}
{"ticker":"FNFG","date":"2015-08-17","pret":0.01059,"close":9.72}
{"ticker":"FNFG","date":"2015-08-18","pret":0.026,"close":9.79}
{"ticker":"FNFG","date":"2015-08-19","pret":-0.00308,"close":9.62}
{"ticker":"FNFG","date":"2015-08-20","pret":-0.01557,"close":9.35}
{"ticker":"FNFG","date":"2015-08-21","pret":-0.03405,"close":9.23}
{"ticker":"FNFG","date":"2015-08-24","pret":-0.05563,"close":8.75}
{"ticker":"FNFG","date":"2015-08-25","pret":0.03264,"close":8.57}
{"ticker":"FNFG","date":"2015-08-26","pret":-0.03608,"close":8.85}
{"ticker":"FNFG","date":"2015-08-27","pret":0.0227,"close":9.12}
{"ticker":"FNFG","date":"2015-08-28","pret":0.0167,"close":9.16}
{"ticker":"FNFG","date":"2015-08-31","pret":0.0044,"close":9.25}
{"ticker":"FNFG","date":"2015-09-01","pret":-0.00883,"close":8.84}
{"ticker":"FNFG","date":"2015-09-02","pret":-0.00556,"close":8.95}
{"ticker":"FNFG","date":"2015-09-03","pret":-0.00223,"close":9.09}
{"ticker":"FNFG","date":"2015-09-04","pret":0.00668,"close":9.06}
{"ticker":"FNFG","date":"2015-09-08","pret":0.02521,"close":9.29}
{"ticker":"FNFG","date":"2015-09-09","pret":0.0161,"close":9.21}
{"ticker":"FNFG","date":"2015-09-10","pret":-0.01502,"close":9.26}
{"ticker":"FNFG","date":"2015-09-11","pret":-0.0076,"close":9.27}
{"ticker":"FNFG","date":"2015-09-14","pret":0.0311,"close":9.26}
{"ticker":"FNFG","date":"2015-09-15","pret":-0.0235,"close":9.38}
{"ticker":"FNFG","date":"2015-09-16","pret":0.00647,"close":9.37}
{"ticker":"FNFG","date":"2015-09-17","pret":0.00749,"close":9.11}
{"ticker":"FNFG","date":"2015-09-18","pret":-0.04469,"close":8.96}
{"ticker":"FNFG","date":"2015-09-21","pret":0.00777,"close":9.1}
{"ticker":"FNFG","date":"2015-09-22","pret":-0.01001,"close":8.96}
{"ticker":"FNFG","date":"2015-09-23","pret":0.10391,"close":10.26}
{"ticker":"FNFG","date":"2015-09-24","pret":0.02683,"close":10.32}
{"ticker":"FNFG","date":"2015-09-25","pret":0.02899,"close":10.36}
{"ticker":"FNFG","date":"2015-09-28","pret":-0.00573,"close":10.22}
{"ticker":"FNFG","date":"2015-09-29","pret":-0.01837,"close":10.1}
{"ticker":"FNFG","date":"2015-09-30","pret":-0.0098,"close":10.21}
{"ticker":"FNFG","date":"2015-10-01","pret":0.01661,"close":10.47}
{"ticker":"FNFG","date":"2015-10-02","pret":-0.01268,"close":10.43}
{"ticker":"FNFG","date":"2015-10-05","pret":0.02997,"close":10.55}
{"ticker":"FNFG","date":"2015-10-06","pret":0.01042,"close":10.65}
{"ticker":"FNFG","date":"2015-10-07","pret":0.00658,"close":10.78}
{"ticker":"FNFG","date":"2015-10-08","pret":0.00374,"close":10.69}
{"ticker":"FNFG","date":"2015-10-09"}
{"ticker":"FNFG","date":"2015-10-12","pret":-0.02455,"close":10.67}
{"ticker":"FNFG","date":"2015-10-13","pret":0.01141,"close":10.58}
{"ticker":"FNFG","date":"2015-10-14","pret":-0.00284,"close":10.33}
{"ticker":"FNFG","date":"2015-10-15","pret":-0.01144,"close":10.52}
{"ticker":"FNFG","date":"2015-10-16","pret":0.00954,"close":10.57}
{"ticker":"FNFG","date":"2015-10-19","pret":-0.00381,"close":10.52}
{"ticker":"FNFG","date":"2015-10-20","pret":0.00286,"close":10.59}
{"ticker":"FNFG","date":"2015-10-21","pret":0.00569,"close":10.38}
{"ticker":"FNFG","date":"2015-10-22","pret":-0.01236,"close":10.56}
{"ticker":"FNFG","date":"2015-10-23","pret":0.0283,"close":10.64}
{"ticker":"FNFG","date":"2015-10-26","pret":-0.04665,"close":10.59}
{"ticker":"FNFG","date":"2015-10-27","pret":0.02407,"close":10.5}
{"ticker":"FNFG","date":"2015-10-28","pret":0.0019,"close":10.84}
{"ticker":"FNFG","date":"2015-10-29","pret":-0.00285,"close":10.38}
{"ticker":"FNFG","date":"2015-10-30","pret":0,"close":10.35}
{"ticker":"FNFG","date":"2015-11-02","pret":-0.01149,"close":10.54}
{"ticker":"FNFG","date":"2015-11-03","pret":0.00768,"close":10.58}
{"ticker":"FNFG","date":"2015-11-04","pret":0.00951,"close":10.62}
{"ticker":"FNFG","date":"2015-11-05","pret":0.00472,"close":10.76}
{"ticker":"FNFG","date":"2015-11-06","pret":0.02513,"close":10.98}
{"ticker":"FNFG","date":"2015-11-09","pret":0.00915,"close":10.88}
{"ticker":"FNFG","date":"2015-11-10","pret":-0.01376,"close":10.88}
{"ticker":"FNFG","date":"2015-11-11","pret":0.01011,"close":10.77}
{"ticker":"FNFG","date":"2015-11-12","pret":-0.02312,"close":10.56}
{"ticker":"FNFG","date":"2015-11-13","pret":-0.01413,"close":10.47}
{"ticker":"FNFG","date":"2015-11-16","pret":-0.01145,"close":10.6}
{"ticker":"FNFG","date":"2015-11-17","pret":0.01618,"close":10.5}
{"ticker":"FNFG","date":"2015-11-18","pret":-0.00568,"close":10.73}
{"ticker":"FNFG","date":"2015-11-19","pret":0.01695,"close":10.71}
{"ticker":"FNFG","date":"2015-11-20","pret":0,"close":10.69}
{"ticker":"FNFG","date":"2015-11-23","pret":-0.00187,"close":10.7}
{"ticker":"FNFG","date":"2015-11-24","pret":-0.00375,"close":10.7}
{"ticker":"FNFG","date":"2015-11-25","pret":0.00562,"close":10.75}
{"ticker":"FNFG","date":"2015-11-26"}
{"ticker":"FNFG","date":"2015-11-27","pret":0.00559,"close":10.77}
{"ticker":"FNFG","date":"2015-11-30","pret":0.00093,"close":10.78}
{"ticker":"FNFG","date":"2015-12-01","pret":0.00185,"close":10.93}
{"ticker":"FNFG","date":"2015-12-02","pret":0.01013,"close":10.82}
{"ticker":"FNFG","date":"2015-12-03","pret":-0.00184,"close":10.73}
{"ticker":"FNFG","date":"2015-12-04","pret":-0.01201,"close":10.97}
{"ticker":"FNFG","date":"2015-12-07","pret":0.01659,"close":10.83}
{"ticker":"FNFG","date":"2015-12-08","pret":-0.01566,"close":10.75}
{"ticker":"FNFG","date":"2015-12-09","pret":-0.00559,"close":10.61}
{"ticker":"FNFG","date":"2015-12-10","pret":-0.01221,"close":10.73}
{"ticker":"FNFG","date":"2015-12-11","pret":0.00283,"close":10.52}
{"ticker":"FNFG","date":"2015-12-14","pret":-0.00947,"close":10.45}
{"ticker":"FNFG","date":"2015-12-15","pret":0.00095,"close":10.68}
{"ticker":"FNFG","date":"2015-12-16","pret":0.0207,"close":10.89}
{"ticker":"FNFG","date":"2015-12-17"}
{"ticker":"FNFG","date":"2015-12-18","pret":-0.00936,"close":10.45}
{"ticker":"FNFG","date":"2015-12-21","pret":-0.01039,"close":10.59}
{"ticker":"FNFG","date":"2015-12-22","pret":0.00851,"close":10.69}
{"ticker":"FNFG","date":"2015-12-23","pret":0.0103,"close":10.92}
{"ticker":"FNFG","date":"2015-12-24","pret":0.01572,"close":10.95}
{"ticker":"FNFG","date":"2015-12-28","pret":0.00183,"close":10.96}
{"ticker":"FNFG","date":"2015-12-29","pret":0.0073,"close":11.03}
{"ticker":"FNFG","date":"2015-12-30","pret":-0.00091,"close":10.92}
{"ticker":"FNFG","date":"2015-12-31","pret":-0.00914,"close":10.85}
{"ticker":"FNFG","date":"2016-01-04","pret":-0.01667,"close":10.74}
{"ticker":"FNFG","date":"2016-01-05","pret":0.0028,"close":10.72}
{"ticker":"FNFV","date":"2015-01-02","pret":-0.18769,"close":11.61}
{"ticker":"FNFV","date":"2015-01-05","pret":-0.09934,"close":12.21}
{"ticker":"FNFV","date":"2015-01-06","pret":0.05914,"close":12.01}
{"ticker":"FNFV","date":"2015-01-07","pret":-0.01738,"close":12.2}
{"ticker":"FNFV","date":"2015-01-08","pret":0.02065,"close":12.84}
{"ticker":"FNFV","date":"2015-01-09","pret":0.04712,"close":12.33}
{"ticker":"FNFV","date":"2015-01-12","pret":-0.04385,"close":12.31}
{"ticker":"FNFV","date":"2015-01-13","pret":0.00569,"close":12.28}
{"ticker":"FNFV","date":"2015-01-14","pret":-0.01799,"close":12.16}
{"ticker":"FNFV","date":"2015-01-15","pret":-0.00331,"close":11.96}
{"ticker":"FNFV","date":"2015-01-16","pret":-0.00748,"close":12.19}
{"ticker":"FNFV","date":"2015-01-20","pret":0.02145,"close":12.19}
{"ticker":"FNFV","date":"2015-01-21","pret":-0.00491,"close":12.24}
{"ticker":"FNFV","date":"2015-01-22","pret":0.00246,"close":12.3}
{"ticker":"FNFV","date":"2015-01-23","pret":0.00652,"close":12.29}
{"ticker":"FNFV","date":"2015-01-26","pret":-0.00081,"close":12.6}
{"ticker":"FNFV","date":"2015-01-27","pret":0.01213,"close":12.75}
{"ticker":"FNFV","date":"2015-01-28","pret":0.03398,"close":12.65}
{"ticker":"FNFV","date":"2015-01-29","pret":-0.022,"close":12.64}
{"ticker":"FNFV","date":"2015-01-30","pret":0.00079,"close":12.4}
{"ticker":"FNFV","date":"2015-02-02","pret":-0.01923,"close":12.75}
{"ticker":"FNFV","date":"2015-02-03","pret":0.03888,"close":12.63}
{"ticker":"FNFV","date":"2015-02-04","pret":-0.02203,"close":12.51}
{"ticker":"FNFV","date":"2015-02-05","pret":0.00238,"close":12.55}
{"ticker":"FNFV","date":"2015-02-06","pret":-0.00238,"close":12.62}
{"ticker":"FNFV","date":"2015-02-09","pret":0.00318,"close":12.6}
{"ticker":"FNFV","date":"2015-02-10","pret":-0.00079,"close":12.84}
{"ticker":"FNFV","date":"2015-02-11","pret":0.0134,"close":12.89}
{"ticker":"FNFV","date":"2015-02-12","pret":0.0078,"close":12.74}
{"ticker":"FNFV","date":"2015-02-13","pret":-0.0078,"close":12.59}
{"ticker":"FNFV","date":"2015-02-17","pret":-0.0142,"close":13.1}
{"ticker":"FNFV","date":"2015-02-18","pret":0.04276,"close":13.07}
{"ticker":"FNFV","date":"2015-02-19","pret":0.04174,"close":14.09}
{"ticker":"FNFV","date":"2015-02-20","pret":0.03232,"close":14.32}
{"ticker":"FNFV","date":"2015-02-23","pret":0.03131,"close":14.5}
{"ticker":"FNFV","date":"2015-02-24","pret":0.00342,"close":14.7}
{"ticker":"FNFV","date":"2015-02-25","pret":0,"close":14.82}
{"ticker":"FNFV","date":"2015-02-26","pret":0.01019,"close":14.8}
{"ticker":"FNFV","date":"2015-02-27","pret":0,"close":14.89}
{"ticker":"FNFV","date":"2015-03-02","pret":0.01276,"close":14.91}
{"ticker":"FNFV","date":"2015-03-03","pret":-0.01141,"close":14.81}
{"ticker":"FNFV","date":"2015-03-04","pret":-0.00135,"close":14.81}
{"ticker":"FNFV","date":"2015-03-05","pret":0.0027,"close":14.88}
{"ticker":"FNFV","date":"2015-03-06","pret":0.00135,"close":14.84}
{"ticker":"FNFV","date":"2015-03-09","pret":-0.00337,"close":14.85}
{"ticker":"FNFV","date":"2015-03-10","pret":-0.00068,"close":14.88}
{"ticker":"FNFV","date":"2015-03-11","pret":0.00337,"close":14.86}
{"ticker":"FNFV","date":"2015-03-12","pret":0,"close":14.81}
{"ticker":"FNFV","date":"2015-03-13","pret":-0.00067,"close":14.74}
{"ticker":"FNFV","date":"2015-03-16","pret":-0.00608,"close":14.71}
{"ticker":"FNFV","date":"2015-03-17","pret":-0.0034,"close":14.65}
{"ticker":"FNFV","date":"2015-03-18","pret":-0.00546,"close":14.62}
{"ticker":"FNFV","date":"2015-03-19","pret":0,"close":14.94}
{"ticker":"FNFV","date":"2015-03-20","pret":0.02499,"close":15.04}
{"ticker":"FNFV","date":"2015-03-23","pret":-0.05063,"close":14.53}
{"ticker":"FNFV","date":"2015-03-24","pret":0.02015,"close":14.56}
{"ticker":"FNFV","date":"2015-03-25","pret":-0.00276,"close":14.36}
{"ticker":"FNFV","date":"2015-03-26","pret":-0.01669,"close":14.25}
{"ticker":"FNFV","date":"2015-03-27","pret":-0.00351,"close":14.03}
{"ticker":"FNFV","date":"2015-03-30","pret":-0.01275,"close":14.3}
{"ticker":"FNFV","date":"2015-03-31","pret":0.01134,"close":14.1}
{"ticker":"FNFV","date":"2015-04-01","pret":-0.00707,"close":14.17}
{"ticker":"FNFV","date":"2015-04-02","pret":0.00566,"close":14.42}
{"ticker":"FNFV","date":"2015-04-06","pret":0.00913,"close":14.63}
{"ticker":"FNFV","date":"2015-04-07","pret":0.02213,"close":14.5}
{"ticker":"FNFV","date":"2015-04-08","pret":-0.00824,"close":14.73}
{"ticker":"FNFV","date":"2015-04-09","pret":0.02385,"close":14.65}
{"ticker":"FNFV","date":"2015-04-10","pret":-0.01561,"close":14.79}
{"ticker":"FNFV","date":"2015-04-13","pret":0.00885,"close":14.65}
{"ticker":"FNFV","date":"2015-04-14","pret":-0.00544,"close":14.67}
{"ticker":"FNFV","date":"2015-04-15","pret":-0.00273,"close":14.65}
{"ticker":"FNFV","date":"2015-04-16","pret":-0.00205,"close":14.65}
{"ticker":"FNFV","date":"2015-04-17","pret":-0.00274,"close":14.64}
{"ticker":"FNFV","date":"2015-04-20","pret":0.01296,"close":14.67}
{"ticker":"FNFV","date":"2015-04-21","pret":-0.00204,"close":14.74}
{"ticker":"FNFV","date":"2015-04-22","pret":0.00339,"close":14.75}
{"ticker":"FNFV","date":"2015-04-23","pret":-0.00816,"close":14.8}
{"ticker":"FNFV","date":"2015-04-24","pret":0.01086,"close":14.98}
{"ticker":"FNFV","date":"2015-04-27","pret":0.01208,"close":14.92}
{"ticker":"FNFV","date":"2015-04-28","pret":-0.00669,"close":14.91}
{"ticker":"FNFV","date":"2015-04-29","pret":-0.00674,"close":14.7}
{"ticker":"FNFV","date":"2015-04-30","pret":-0.01019,"close":14.95}
{"ticker":"FNFV","date":"2015-05-01","pret":0.02629,"close":14.8}
{"ticker":"FNFV","date":"2015-05-04","pret":-0.01813,"close":14.97}
{"ticker":"FNFV","date":"2015-05-05","pret":-0.00136,"close":14.9}
{"ticker":"FNFV","date":"2015-05-06","pret":0.01482,"close":15.2}
{"ticker":"FNFV","date":"2015-05-07","pret":0.01526,"close":15}
{"ticker":"FNFV","date":"2015-05-08","pret":-0.00528,"close":14.85}
{"ticker":"FNFV","date":"2015-05-11","pret":-0.01601,"close":14.92}
{"ticker":"FNFV","date":"2015-05-12","pret":-0.00067,"close":14.85}
{"ticker":"FNFV","date":"2015-05-13","pret":0.00202,"close":14.97}
{"ticker":"FNFV","date":"2015-05-14","pret":0.00803,"close":15.05}
{"ticker":"FNFV","date":"2015-05-15","pret":0.00067,"close":15.02}
{"ticker":"FNFV","date":"2015-05-18","pret":-0.00133,"close":15.02}
{"ticker":"FNFV","date":"2015-05-19","pret":-0.00067,"close":15.25}
{"ticker":"FNFV","date":"2015-05-20","pret":0.01982,"close":15.17}
{"ticker":"FNFV","date":"2015-05-21","pret":0.00065,"close":14.98}
{"ticker":"FNFV","date":"2015-05-22","pret":-0.02314,"close":14.88}
{"ticker":"FNFV","date":"2015-05-26","pret":-0.00469,"close":14.95}
{"ticker":"FNFV","date":"2015-05-27","pret":0.00469,"close":15.01}
{"ticker":"FNFV","date":"2015-05-28","pret":0.004,"close":15.21}
{"ticker":"FNFV","date":"2015-05-29","pret":0.01192,"close":15.36}
{"ticker":"FNFV","date":"2015-06-01","pret":0.01178,"close":15.63}
{"ticker":"FNFV","date":"2015-06-02","pret":0.01614,"close":15.28}
{"ticker":"FNFV","date":"2015-06-03","pret":-0.02005,"close":15.13}
{"ticker":"FNFV","date":"2015-06-04","pret":-0.0158,"close":15}
{"ticker":"FNFV","date":"2015-06-05","pret":-0.00332,"close":14.98}
{"ticker":"FNFV","date":"2015-06-08","pret":-0.00735,"close":14.99}
{"ticker":"FNFV","date":"2015-06-09","pret":0.00802,"close":14.83}
{"ticker":"FNFV","date":"2015-06-10","pret":-0.0107,"close":15.09}
{"ticker":"FNFV","date":"2015-06-11","pret":0.01799,"close":15.29}
{"ticker":"FNFV","date":"2015-06-12","pret":0.01117,"close":15.05}
{"ticker":"FNFV","date":"2015-06-15","pret":-0.02046,"close":14.95}
{"ticker":"FNFV","date":"2015-06-16","pret":-0.00602,"close":15.01}
{"ticker":"FNFV","date":"2015-06-17","pret":0.00668,"close":14.97}
{"ticker":"FNFV","date":"2015-06-18","pret":0,"close":15.09}
{"ticker":"FNFV","date":"2015-06-19","pret":0.00532,"close":15.23}
{"ticker":"FNFV","date":"2015-06-22","pret":0.00989,"close":15.35}
{"ticker":"FNFV","date":"2015-06-23","pret":0.00914,"close":15.36}
{"ticker":"FNFV","date":"2015-06-24","pret":-0.00065,"close":15.45}
{"ticker":"FNFV","date":"2015-06-25","pret":0.0039,"close":15.66}
{"ticker":"FNFV","date":"2015-06-26","pret":0.01352,"close":15.8}
{"ticker":"FNFV","date":"2015-06-29","pret":0.00828,"close":15.58}
{"ticker":"FNFV","date":"2015-06-30","pret":-0.00636,"close":15.38}
{"ticker":"FNFV","date":"2015-07-01","pret":-0.0122,"close":15.62}
{"ticker":"FNFV","date":"2015-07-02","pret":0.01156,"close":15.54}
{"ticker":"FNFV","date":"2015-07-06","pret":-0.01221,"close":15.59}
{"ticker":"FNFV","date":"2015-07-07","pret":0.00773,"close":15.54}
{"ticker":"FNFV","date":"2015-07-08","pret":-0.01161,"close":15.12}
{"ticker":"FNFV","date":"2015-07-09","pret":-0.01636,"close":15.13}
{"ticker":"FNFV","date":"2015-07-10","pret":0.00329,"close":15.31}
{"ticker":"FNFV","date":"2015-07-13","pret":0.01046,"close":15.19}
{"ticker":"FNFV","date":"2015-07-14","pret":-0.01508,"close":15.39}
{"ticker":"FNFV","date":"2015-07-15","pret":0.01832,"close":15.46}
{"ticker":"FNFV","date":"2015-07-16","pret":0.00582,"close":15.46}
{"ticker":"FNFV","date":"2015-07-17","pret":-0.00258,"close":15.36}
{"ticker":"FNFV","date":"2015-07-20","pret":-0.00518,"close":15.17}
{"ticker":"FNFV","date":"2015-07-21","pret":-0.01242,"close":15.15}
{"ticker":"FNFV","date":"2015-07-22","pret":-0.00396,"close":15.16}
{"ticker":"FNFV","date":"2015-07-23","pret":0.00461,"close":15.06}
{"ticker":"FNFV","date":"2015-07-24","pret":-0.01457,"close":15.02}
{"ticker":"FNFV","date":"2015-07-27","pret":0.00266,"close":14.97}
{"ticker":"FNFV","date":"2015-07-28","pret":0.00199,"close":15.1}
{"ticker":"FNFV","date":"2015-07-29","pret":0.00199,"close":15.03}
{"ticker":"FNFV","date":"2015-07-30","pret":0.00331,"close":14.29}
{"ticker":"FNFV","date":"2015-07-31","pret":-0.0515,"close":14.56}
{"ticker":"FNFV","date":"2015-08-03","pret":0.01313,"close":14.77}
{"ticker":"FNFV","date":"2015-08-04","pret":0.01296,"close":14.8}
{"ticker":"FNFV","date":"2015-08-05","pret":0.0054,"close":14.92}
{"ticker":"FNFV","date":"2015-08-06","pret":0.00738,"close":14.75}
{"ticker":"FNFV","date":"2015-08-07","pret":-0.02095,"close":14.74}
{"ticker":"FNFV","date":"2015-08-10","pret":0.01019,"close":14.79}
{"ticker":"FNFV","date":"2015-08-11","pret":-0.00406,"close":14.89}
{"ticker":"FNFV","date":"2015-08-12","pret":0.00677,"close":14.88}
{"ticker":"FNFV","date":"2015-08-13","pret":0.00404,"close":14.86}
{"ticker":"FNFV","date":"2015-08-14","pret":-0.00471,"close":14.91}
{"ticker":"FNFV","date":"2015-08-17","pret":0.00538,"close":14.99}
{"ticker":"FNFV","date":"2015-08-18","pret":0.00536,"close":15.04}
{"ticker":"FNFV","date":"2015-08-19","pret":0.00067,"close":15}
{"ticker":"FNFV","date":"2015-08-20","pret":-0.00401,"close":14.8}
{"ticker":"FNFV","date":"2015-08-21","pret":-0.02372,"close":14.44}
{"ticker":"FNFV","date":"2015-08-24","pret":-0.04131,"close":13.62}
{"ticker":"FNFV","date":"2015-08-25","pret":-0.0043,"close":13.52}
{"ticker":"FNFV","date":"2015-08-26","pret":-0.01228,"close":13.57}
{"ticker":"FNFV","date":"2015-08-27","pret":-0.00729,"close":13.94}
{"ticker":"FNFV","date":"2015-08-28","pret":0.0167,"close":14.43}
{"ticker":"FNFV","date":"2015-08-31","pret":0.03397,"close":14.47}
{"ticker":"FNFV","date":"2015-09-01","pret":-0.00628,"close":14.04}
{"ticker":"FNFV","date":"2015-09-02","pret":-0.00985,"close":14}
{"ticker":"FNFV","date":"2015-09-03","pret":-0.00852,"close":14.33}
{"ticker":"FNFV","date":"2015-09-04","pret":0.01276,"close":14.17}
{"ticker":"FNFV","date":"2015-09-08","pret":0.00911,"close":14.37}
{"ticker":"FNFV","date":"2015-09-09","pret":0.01179,"close":14.4}
{"ticker":"FNFV","date":"2015-09-10","pret":-0.00762,"close":14.36}
{"ticker":"FNFV","date":"2015-09-11","pret":-0.00418,"close":14.07}
{"ticker":"FNFV","date":"2015-09-14","pret":-0.01618,"close":14.07}
{"ticker":"FNFV","date":"2015-09-15","pret":-0.00284,"close":14.16}
{"ticker":"FNFV","date":"2015-09-16","pret":0.01061,"close":14.13}
{"ticker":"FNFV","date":"2015-09-17","pret":-0.00352,"close":14.08}
{"ticker":"FNFV","date":"2015-09-18","pret":-0.01494,"close":13.76}
{"ticker":"FNFV","date":"2015-09-21","pret":-0.00647,"close":13.93}
{"ticker":"FNFV","date":"2015-09-22","pret":-0.00361,"close":13.58}
{"ticker":"FNFV","date":"2015-09-23","pret":-0.01239,"close":13.47}
{"ticker":"FNFV","date":"2015-09-24","pret":-0.0185,"close":13.54}
{"ticker":"FNFV","date":"2015-09-25","pret":0.02216,"close":13.63}
{"ticker":"FNFV","date":"2015-09-28","pret":-0.00733,"close":13.03}
{"ticker":"FNFV","date":"2015-09-29","pret":-0.18897,"close":11.66}
{"ticker":"FNFV","date":"2015-09-30","pret":0.04434,"close":11.72}
{"ticker":"FNFV","date":"2015-10-01","pret":0.0034,"close":11.64}
{"ticker":"FNFV","date":"2015-10-02","pret":-0.01796,"close":11.85}
{"ticker":"FNFV","date":"2015-10-05","pret":0.02808,"close":12.06}
{"ticker":"FNFV","date":"2015-10-06","pret":0.01416,"close":11.56}
{"ticker":"FNFV","date":"2015-10-07","pret":-0.03621,"close":11.53}
{"ticker":"FNFV","date":"2015-10-08","pret":-0.01556,"close":11.31}
{"ticker":"FNFV","date":"2015-10-09","pret":-0.01139,"close":11.47}
{"ticker":"FNFV","date":"2015-10-12","pret":0.0166,"close":11.85}
{"ticker":"FNFV","date":"2015-10-13","pret":0.02566,"close":11.63}
{"ticker":"FNFV","date":"2015-10-14","pret":-0.01361,"close":11.51}
{"ticker":"FNFV","date":"2015-10-15","pret":-0.01033,"close":11.8}
{"ticker":"FNFV","date":"2015-10-16","pret":0.02646,"close":11.96}
{"ticker":"FNFV","date":"2015-10-19","pret":0.00084,"close":11.73}
{"ticker":"FNFV","date":"2015-10-20","pret":-0.01271,"close":11.68}
{"ticker":"FNFV","date":"2015-10-21","pret":-0.00256,"close":11.43}
{"ticker":"FNFV","date":"2015-10-22","pret":-0.02073,"close":11.58}
{"ticker":"FNFV","date":"2015-10-23","pret":0.0173,"close":11.83}
{"ticker":"FNFV","date":"2015-10-26","pret":0.01024,"close":11.56}
{"ticker":"FNFV","date":"2015-10-27","pret":-0.02319,"close":11.3}
{"ticker":"FNFV","date":"2015-10-28","pret":-0.0193,"close":11.44}
{"ticker":"FNFV","date":"2015-10-29","pret":0.0132,"close":11.26}
{"ticker":"FNFV","date":"2015-10-30","pret":-0.01408,"close":11.24}
{"ticker":"FNFV","date":"2015-11-02","pret":-0.00178,"close":11.48}
{"ticker":"FNFV","date":"2015-11-03","pret":0.01848,"close":11.54}
{"ticker":"FNFV","date":"2015-11-04","pret":0.00868,"close":11.33}
{"ticker":"FNFV","date":"2015-11-05","pret":-0.0192,"close":11.34}
{"ticker":"FNFV","date":"2015-11-06","pret":-0.00796,"close":11.33}
{"ticker":"FNFV","date":"2015-11-09","pret":0.00443,"close":11.24}
{"ticker":"FNFV","date":"2015-11-10","pret":-0.01156,"close":11.2}
{"ticker":"FNFV","date":"2015-11-11","pret":0.00268,"close":11.1}
{"ticker":"FNFV","date":"2015-11-12","pret":-0.01076,"close":10.96}
{"ticker":"FNFV","date":"2015-11-13","pret":-0.01912,"close":10.77}
{"ticker":"FNFV","date":"2015-11-16","pret":-0.01109,"close":10.86}
{"ticker":"FNFV","date":"2015-11-17","pret":0.01017,"close":10.64}
{"ticker":"FNFV","date":"2015-11-18","pret":-0.02233,"close":10.9}
{"ticker":"FNFV","date":"2015-11-19","pret":0.02416,"close":10.89}
{"ticker":"FNFV","date":"2015-11-20","pret":0.00732,"close":10.79}
{"ticker":"FNFV","date":"2015-11-23","pret":-0.02026,"close":10.87}
{"ticker":"FNFV","date":"2015-11-24","pret":0.00464,"close":10.87}
{"ticker":"FNFV","date":"2015-11-25","pret":0.00922,"close":10.84}
{"ticker":"FNFV","date":"2015-11-26"}
{"ticker":"FNFV","date":"2015-11-27","pret":-0.00922,"close":11.09}
{"ticker":"FNFV","date":"2015-11-30","pret":0.0292,"close":11.19}
{"ticker":"FNFV","date":"2015-12-01","pret":0.01429,"close":11.33}
{"ticker":"FNFV","date":"2015-12-02","pret":0.0053,"close":11.18}
{"ticker":"FNFV","date":"2015-12-03","pret":-0.01153,"close":11}
{"ticker":"FNFV","date":"2015-12-04","pret":-0.018,"close":11.01}
{"ticker":"FNFV","date":"2015-12-07","pret":-0.00091,"close":10.9}
{"ticker":"FNFV","date":"2015-12-08","pret":-0.01742,"close":10.66}
{"ticker":"FNFV","date":"2015-12-09","pret":-0.01962,"close":10.65}
{"ticker":"FNFV","date":"2015-12-10","pret":-0.00189,"close":10.46}
{"ticker":"FNFV","date":"2015-12-11","pret":-0.02585,"close":10.02}
{"ticker":"FNFV","date":"2015-12-14","pret":-0.02654,"close":9.88}
{"ticker":"FNFV","date":"2015-12-15","pret":-0.007,"close":10.02}
{"ticker":"FNFV","date":"2015-12-16","pret":0.01296,"close":10.01}
{"ticker":"FNFV","date":"2015-12-17"}
{"ticker":"FNFV","date":"2015-12-18","pret":-0.00596,"close":10.14}
{"ticker":"FNFV","date":"2015-12-21","pret":0.0207,"close":10.17}
{"ticker":"FNFV","date":"2015-12-22","pret":-0.00587,"close":10.35}
{"ticker":"FNFV","date":"2015-12-23","pret":0.02136,"close":10.78}
{"ticker":"FNFV","date":"2015-12-24","pret":0.03307,"close":11.01}
{"ticker":"FNFV","date":"2015-12-28","pret":0.01568,"close":11.1}
{"ticker":"FNFV","date":"2015-12-29","pret":0.0253,"close":11.26}
{"ticker":"FNFV","date":"2015-12-30","pret":0.00534,"close":11.42}
{"ticker":"FNFV","date":"2015-12-31","pret":0.01235,"close":11.23}
{"ticker":"FNFV","date":"2016-01-04","pret":-0.03206,"close":10.41}
{"ticker":"FNFV","date":"2016-01-05","pret":-0.05583,"close":10.75}
{"ticker":"FNGN","date":"2015-01-02","pret":-0.00054,"close":35.92}
{"ticker":"FNGN","date":"2015-01-05","pret":-0.03685,"close":33.58}
{"ticker":"FNGN","date":"2015-01-06","pret":-0.05214,"close":33}
{"ticker":"FNGN","date":"2015-01-07","pret":-0.00836,"close":34.79}
{"ticker":"FNGN","date":"2015-01-08","pret":0.05342,"close":35.39}
{"ticker":"FNGN","date":"2015-01-09","pret":0.00482,"close":35.45}
{"ticker":"FNGN","date":"2015-01-12","pret":-0.00085,"close":35.14}
{"ticker":"FNGN","date":"2015-01-13","pret":0.0017,"close":35.58}
{"ticker":"FNGN","date":"2015-01-14","pret":-0.01023,"close":35}
{"ticker":"FNGN","date":"2015-01-15","pret":0.00029,"close":34.82}
{"ticker":"FNGN","date":"2015-01-16","pret":-0.00918,"close":36}
{"ticker":"FNGN","date":"2015-01-20","pret":0.0376,"close":36.07}
{"ticker":"FNGN","date":"2015-01-21","pret":-0.00306,"close":36.26}
{"ticker":"FNGN","date":"2015-01-22","pret":0.01629,"close":37.09}
{"ticker":"FNGN","date":"2015-01-23","pret":0.01737,"close":36.87}
{"ticker":"FNGN","date":"2015-01-26","pret":-0.01191,"close":37.52}
{"ticker":"FNGN","date":"2015-01-27","pret":0.0038,"close":36.61}
{"ticker":"FNGN","date":"2015-01-28","pret":-0.00109,"close":35.78}
{"ticker":"FNGN","date":"2015-01-29","pret":-0.02363,"close":35.87}
{"ticker":"FNGN","date":"2015-01-30","pret":-0.01344,"close":35.9}
{"ticker":"FNGN","date":"2015-02-02","pret":0.01732,"close":36.88}
{"ticker":"FNGN","date":"2015-02-03","pret":0.02273,"close":38.25}
{"ticker":"FNGN","date":"2015-02-04","pret":0.03145,"close":38.27}
{"ticker":"FNGN","date":"2015-02-05","pret":0.01148,"close":39}
{"ticker":"FNGN","date":"2015-02-06","pret":0.0157,"close":39.92}
{"ticker":"FNGN","date":"2015-02-09","pret":0.01117,"close":39.4}
{"ticker":"FNGN","date":"2015-02-10","pret":0.00227,"close":39.13}
{"ticker":"FNGN","date":"2015-02-11","pret":-0.01574,"close":38.63}
{"ticker":"FNGN","date":"2015-02-12","pret":0.00102,"close":39.65}
{"ticker":"FNGN","date":"2015-02-13","pret":0.01548,"close":39.76}
{"ticker":"FNGN","date":"2015-02-17","pret":-0.00303,"close":40.59}
{"ticker":"FNGN","date":"2015-02-18","pret":-0.00659,"close":39.1}
{"ticker":"FNGN","date":"2015-02-19","pret":-0.01228,"close":39.47}
{"ticker":"FNGN","date":"2015-02-20","pret":0.00718,"close":38.32}
{"ticker":"FNGN","date":"2015-02-23","pret":-0.02222,"close":39.92}
{"ticker":"FNGN","date":"2015-02-24","pret":0.03969,"close":41.07}
{"ticker":"FNGN","date":"2015-02-25","pret":0.03187,"close":40.95}
{"ticker":"FNGN","date":"2015-02-26","pret":-0.00757,"close":41.45}
{"ticker":"FNGN","date":"2015-02-27","pret":0.00927,"close":40.3}
{"ticker":"FNGN","date":"2015-03-02","pret":-0.01986,"close":40.37}
{"ticker":"FNGN","date":"2015-03-03","pret":-0.00621,"close":39.97}
{"ticker":"FNGN","date":"2015-03-04","pret":-0.01077,"close":40.47}
{"ticker":"FNGN","date":"2015-03-05","pret":0.02094,"close":41.74}
{"ticker":"FNGN","date":"2015-03-06","pret":0.02725,"close":42.2}
{"ticker":"FNGN","date":"2015-03-09","pret":0.01217,"close":42.26}
{"ticker":"FNGN","date":"2015-03-10","pret":-0.01337,"close":42.64}
{"ticker":"FNGN","date":"2015-03-11","pret":0.0289,"close":43.72}
{"ticker":"FNGN","date":"2015-03-12","pret":0.03171,"close":45.08}
{"ticker":"FNGN","date":"2015-03-13","pret":0.01526,"close":44.19}
{"ticker":"FNGN","date":"2015-03-16","pret":-0.01255,"close":44.69}
{"ticker":"FNGN","date":"2015-03-17","pret":0.00248,"close":44.43}
{"ticker":"FNGN","date":"2015-03-18","pret":-0.00632,"close":43.91}
{"ticker":"FNGN","date":"2015-03-19","pret":-0.01506,"close":42.64}
{"ticker":"FNGN","date":"2015-03-20","pret":-0.01716,"close":43.31}
{"ticker":"FNGN","date":"2015-03-23","pret":0.0144,"close":44.22}
{"ticker":"FNGN","date":"2015-03-24","pret":0.02144,"close":45.25}
{"ticker":"FNGN","date":"2015-03-25","pret":0.02077,"close":43.61}
{"ticker":"FNGN","date":"2015-03-26","pret":-0.03944,"close":42.65}
{"ticker":"FNGN","date":"2015-03-27","pret":-0.02232,"close":41.53}
{"ticker":"FNGN","date":"2015-03-30","pret":-0.02042,"close":41.89}
{"ticker":"FNGN","date":"2015-03-31","pret":-0.00505,"close":41.83}
{"ticker":"FNGN","date":"2015-04-01","pret":0.00409,"close":41.19}
{"ticker":"FNGN","date":"2015-04-02","pret":-0.00893,"close":40.78}
{"ticker":"FNGN","date":"2015-04-06","pret":-0.02106,"close":39.95}
{"ticker":"FNGN","date":"2015-04-07","pret":-0.01295,"close":40.27}
{"ticker":"FNGN","date":"2015-04-08","pret":0.01419,"close":41.99}
{"ticker":"FNGN","date":"2015-04-09","pret":0.03258,"close":41.77}
{"ticker":"FNGN","date":"2015-04-10","pret":0.00596,"close":42.31}
{"ticker":"FNGN","date":"2015-04-13","pret":0.00852,"close":42.77}
{"ticker":"FNGN","date":"2015-04-14","pret":0.01544,"close":42.1}
{"ticker":"FNGN","date":"2015-04-15","pret":-0.02325,"close":42.25}
{"ticker":"FNGN","date":"2015-04-16","pret":0.00356,"close":42.35}
{"ticker":"FNGN","date":"2015-04-17","pret":-0.00498,"close":41.16}
{"ticker":"FNGN","date":"2015-04-20","pret":-0.01462,"close":42.42}
{"ticker":"FNGN","date":"2015-04-21","pret":0.02669,"close":42.07}
{"ticker":"FNGN","date":"2015-04-22","pret":-0.00898,"close":42.5}
{"ticker":"FNGN","date":"2015-04-23","pret":0.00332,"close":43.25}
{"ticker":"FNGN","date":"2015-04-24","pret":0.02314,"close":43.44}
{"ticker":"FNGN","date":"2015-04-27","pret":0.00691,"close":43.45}
{"ticker":"FNGN","date":"2015-04-28","pret":-0.0023,"close":44.24}
{"ticker":"FNGN","date":"2015-04-29","pret":0.01121,"close":44.33}
{"ticker":"FNGN","date":"2015-04-30","pret":0.00182,"close":42.17}
{"ticker":"FNGN","date":"2015-05-01","pret":-0.03653,"close":42.13}
{"ticker":"FNGN","date":"2015-05-04","pret":-0.00448,"close":42.4}
{"ticker":"FNGN","date":"2015-05-05","pret":-0.00474,"close":41.38}
{"ticker":"FNGN","date":"2015-05-06","pret":-0.00835,"close":41.56}
{"ticker":"FNGN","date":"2015-05-07","pret":-0.01521,"close":41.81}
{"ticker":"FNGN","date":"2015-05-08","pret":0.02523,"close":41.65}
{"ticker":"FNGN","date":"2015-05-11","pret":-0.01434,"close":41.46}
{"ticker":"FNGN","date":"2015-05-12","pret":-0.01259,"close":40.64}
{"ticker":"FNGN","date":"2015-05-13","pret":-0.0044,"close":40.9}
{"ticker":"FNGN","date":"2015-05-14","pret":0.00147,"close":41.34}
{"ticker":"FNGN","date":"2015-05-15","pret":0.01142,"close":40.89}
{"ticker":"FNGN","date":"2015-05-18","pret":-0.01583,"close":40.91}
{"ticker":"FNGN","date":"2015-05-19","pret":0.00661,"close":40.99}
{"ticker":"FNGN","date":"2015-05-20","pret":-0.00293,"close":40.87}
{"ticker":"FNGN","date":"2015-05-21","pret":0.00196,"close":42.49}
{"ticker":"FNGN","date":"2015-05-22","pret":0.03738,"close":42.08}
{"ticker":"FNGN","date":"2015-05-26","pret":-0.01159,"close":42.55}
{"ticker":"FNGN","date":"2015-05-27","pret":0.013,"close":43.58}
{"ticker":"FNGN","date":"2015-05-28","pret":0.01469,"close":42.99}
{"ticker":"FNGN","date":"2015-05-29","pret":-0.0072,"close":42.9}
{"ticker":"FNGN","date":"2015-06-01","pret":0.00326,"close":42.59}
{"ticker":"FNGN","date":"2015-06-02","pret":-0.01404,"close":42.34}
{"ticker":"FNGN","date":"2015-06-03","pret":0.00141,"close":43.31}
{"ticker":"FNGN","date":"2015-06-04","pret":0.01332,"close":43.02}
{"ticker":"FNGN","date":"2015-06-05","pret":0.00301,"close":44.29}
{"ticker":"FNGN","date":"2015-06-08","pret":0.02537,"close":44.75}
{"ticker":"FNGN","date":"2015-06-09","pret":0.00608,"close":43.63}
{"ticker":"FNGN","date":"2015-06-10","pret":-0.022,"close":43.73}
{"ticker":"FNGN","date":"2015-06-11","pret":0,"close":43.49}
{"ticker":"FNGN","date":"2015-06-12","pret":-0.0023,"close":43.4}
{"ticker":"FNGN","date":"2015-06-15","pret":-0.01016,"close":42.99}
{"ticker":"FNGN","date":"2015-06-16","pret":-0.00372,"close":43.05}
{"ticker":"FNGN","date":"2015-06-17","pret":0.00789,"close":43.09}
{"ticker":"FNGN","date":"2015-06-18","pret":0.00069,"close":43.61}
{"ticker":"FNGN","date":"2015-06-19","pret":0.01057,"close":43.67}
{"ticker":"FNGN","date":"2015-06-22","pret":0.00593,"close":43.8}
{"ticker":"FNGN","date":"2015-06-23","pret":-0.00524,"close":43.7}
{"ticker":"FNGN","date":"2015-06-24","pret":-0.0016,"close":43.89}
{"ticker":"FNGN","date":"2015-06-25","pret":0.00911,"close":43.75}
{"ticker":"FNGN","date":"2015-06-26","pret":-0.00295,"close":44.26}
{"ticker":"FNGN","date":"2015-06-29","pret":-0.00046,"close":41.98}
{"ticker":"FNGN","date":"2015-06-30","pret":-0.04063,"close":42.48}
{"ticker":"FNGN","date":"2015-07-01","pret":0.01738,"close":42.86}
{"ticker":"FNGN","date":"2015-07-02","pret":-0.00256,"close":43.07}
{"ticker":"FNGN","date":"2015-07-06","pret":-0.00281,"close":42.08}
{"ticker":"FNGN","date":"2015-07-07","pret":-0.01653,"close":42.12}
{"ticker":"FNGN","date":"2015-07-08","pret":-0.00669,"close":42.16}
{"ticker":"FNGN","date":"2015-07-09","pret":0.02578,"close":42.93}
{"ticker":"FNGN","date":"2015-07-10","pret":0.01988,"close":43.22}
{"ticker":"FNGN","date":"2015-07-13","pret":-0.00206,"close":43.63}
{"ticker":"FNGN","date":"2015-07-14","pret":0.00115,"close":43.11}
{"ticker":"FNGN","date":"2015-07-15","pret":-0.0106,"close":42.68}
{"ticker":"FNGN","date":"2015-07-16","pret":-0.00162,"close":44.81}
{"ticker":"FNGN","date":"2015-07-17","pret":0.03935,"close":45.5}
{"ticker":"FNGN","date":"2015-07-20","pret":0.01549,"close":44.99}
{"ticker":"FNGN","date":"2015-07-21","pret":-0.01527,"close":44.44}
{"ticker":"FNGN","date":"2015-07-22","pret":-0.01505,"close":44.54}
{"ticker":"FNGN","date":"2015-07-23","pret":0.0126,"close":44.56}
{"ticker":"FNGN","date":"2015-07-24","pret":-0.0065,"close":43.59}
{"ticker":"FNGN","date":"2015-07-27","pret":-0.03316,"close":43.58}
{"ticker":"FNGN","date":"2015-07-28","pret":0.01912,"close":44.31}
{"ticker":"FNGN","date":"2015-07-29","pret":0.01247,"close":45.55}
{"ticker":"FNGN","date":"2015-07-30","pret":0.01853,"close":44.9}
{"ticker":"FNGN","date":"2015-07-31","pret":-0.00199,"close":45.86}
{"ticker":"FNGN","date":"2015-08-03","pret":0.0243,"close":45.15}
{"ticker":"FNGN","date":"2015-08-04","pret":-0.02143,"close":45.7}
{"ticker":"FNGN","date":"2015-08-05","pret":0.01361,"close":45.53}
{"ticker":"FNGN","date":"2015-08-06","pret":-0.1213,"close":40.36}
{"ticker":"FNGN","date":"2015-08-07","pret":-0.01563,"close":40.03}
{"ticker":"FNGN","date":"2015-08-10","pret":0.00324,"close":40.27}
{"ticker":"FNGN","date":"2015-08-11","pret":-0.00324,"close":38.83}
{"ticker":"FNGN","date":"2015-08-12","pret":-0.03848,"close":37.45}
{"ticker":"FNGN","date":"2015-08-13","pret":-0.02446,"close":36.07}
{"ticker":"FNGN","date":"2015-08-14","pret":-0.03992,"close":36.18}
{"ticker":"FNGN","date":"2015-08-17","pret":-0.00361,"close":36.66}
{"ticker":"FNGN","date":"2015-08-18","pret":-0.00558,"close":35.7}
{"ticker":"FNGN","date":"2015-08-19","pret":-0.00196,"close":35.73}
{"ticker":"FNGN","date":"2015-08-20","pret":-0.01127,"close":33.42}
{"ticker":"FNGN","date":"2015-08-21","pret":-0.07287,"close":33.62}
{"ticker":"FNGN","date":"2015-08-24","pret":-0.04648,"close":31.21}
{"ticker":"FNGN","date":"2015-08-25","pret":0.0246,"close":31.01}
{"ticker":"FNGN","date":"2015-08-26","pret":-0.01096,"close":31.86}
{"ticker":"FNGN","date":"2015-08-27","pret":0.01096,"close":33.2}
{"ticker":"FNGN","date":"2015-08-28","pret":0.02614,"close":33.23}
{"ticker":"FNGN","date":"2015-08-31","pret":0.00906,"close":32.46}
{"ticker":"FNGN","date":"2015-09-01","pret":-0.04868,"close":30.88}
{"ticker":"FNGN","date":"2015-09-02","pret":-0.01431,"close":30.96}
{"ticker":"FNGN","date":"2015-09-03","pret":-0.00032,"close":30.77}
{"ticker":"FNGN","date":"2015-09-04","pret":-0.02236,"close":29.61}
{"ticker":"FNGN","date":"2015-09-08","pret":-0.01718,"close":29.94}
{"ticker":"FNGN","date":"2015-09-09","pret":0.02339,"close":30.45}
{"ticker":"FNGN","date":"2015-09-10","pret":-0.0141,"close":30.1}
{"ticker":"FNGN","date":"2015-09-11","pret":-0.01196,"close":30.62}
{"ticker":"FNGN","date":"2015-09-14","pret":0.02051,"close":31.2}
{"ticker":"FNGN","date":"2015-09-15","pret":0.0217,"close":31.71}
{"ticker":"FNGN","date":"2015-09-16","pret":0.00893,"close":31.94}
{"ticker":"FNGN","date":"2015-09-17","pret":0.0098,"close":32.1}
{"ticker":"FNGN","date":"2015-09-18","pret":-0.0133,"close":31.05}
{"ticker":"FNGN","date":"2015-09-21","pret":-0.00607,"close":31.44}
{"ticker":"FNGN","date":"2015-09-22","pret":-0.00966,"close":31.17}
{"ticker":"FNGN","date":"2015-09-23","pret":0.00678,"close":31.36}
{"ticker":"FNGN","date":"2015-09-24","pret":-0.00322,"close":31.09}
{"ticker":"FNGN","date":"2015-09-25","pret":0.01505,"close":31.54}
{"ticker":"FNGN","date":"2015-09-28","pret":-0.0083,"close":30.43}
{"ticker":"FNGN","date":"2015-09-29","pret":-0.02662,"close":29.57}
{"ticker":"FNGN","date":"2015-09-30","pret":-0.01292,"close":29.47}
{"ticker":"FNGN","date":"2015-10-01","pret":-0.0185,"close":29.41}
{"ticker":"FNGN","date":"2015-10-02","pret":-0.01747,"close":30.07}
{"ticker":"FNGN","date":"2015-10-05","pret":0.04691,"close":30.78}
{"ticker":"FNGN","date":"2015-10-06","pret":0.01538,"close":30.04}
{"ticker":"FNGN","date":"2015-10-07","pret":-0.02266,"close":31.08}
{"ticker":"FNGN","date":"2015-10-08","pret":0.03235,"close":31.22}
{"ticker":"FNGN","date":"2015-10-09","pret":0.00353,"close":31.01}
{"ticker":"FNGN","date":"2015-10-12","pret":0.00224,"close":30.73}
{"ticker":"FNGN","date":"2015-10-13","pret":-0.02525,"close":29.83}
{"ticker":"FNGN","date":"2015-10-14","pret":-0.02355,"close":28.7}
{"ticker":"FNGN","date":"2015-10-15","pret":-0.02757,"close":30.24}
{"ticker":"FNGN","date":"2015-10-16","pret":0.04685,"close":30.6}
{"ticker":"FNGN","date":"2015-10-19","pret":0.0046,"close":30.45}
{"ticker":"FNGN","date":"2015-10-20","pret":-0.0046,"close":30.84}
{"ticker":"FNGN","date":"2015-10-21","pret":0.02247,"close":30.63}
{"ticker":"FNGN","date":"2015-10-22","pret":-0.00678,"close":31.5}
{"ticker":"FNGN","date":"2015-10-23","pret":0.03566,"close":32.37}
{"ticker":"FNGN","date":"2015-10-26","pret":0.00748,"close":32.24}
{"ticker":"FNGN","date":"2015-10-27","pret":-0.00155,"close":31.76}
{"ticker":"FNGN","date":"2015-10-28","pret":-0.00812,"close":33.3}
{"ticker":"FNGN","date":"2015-10-29","pret":0.03662,"close":32.22}
{"ticker":"FNGN","date":"2015-10-30","pret":-0.02509,"close":32.16}
{"ticker":"FNGN","date":"2015-11-02","pret":-0.00124,"close":32.89}
{"ticker":"FNGN","date":"2015-11-03","pret":0.01631,"close":33.54}
{"ticker":"FNGN","date":"2015-11-04","pret":0.03362,"close":33.4}
{"ticker":"FNGN","date":"2015-11-05","pret":-0.01098,"close":34.01}
{"ticker":"FNGN","date":"2015-11-06","pret":0.15402,"close":35}
{"ticker":"FNGN","date":"2015-11-09","pret":-0.11052,"close":34.7}
{"ticker":"FNGN","date":"2015-11-10","pret":-0.01846,"close":34.45}
{"ticker":"FNGN","date":"2015-11-11","pret":0.01071,"close":34.47}
{"ticker":"FNGN","date":"2015-11-12","pret":-0.01743,"close":34.08}
{"ticker":"FNGN","date":"2015-11-13","pret":-0.00735,"close":33.68}
{"ticker":"FNGN","date":"2015-11-16","pret":-0.00384,"close":33.53}
{"ticker":"FNGN","date":"2015-11-17","pret":-0.00356,"close":32.72}
{"ticker":"FNGN","date":"2015-11-18","pret":-0.02652,"close":32.59}
{"ticker":"FNGN","date":"2015-11-19","pret":-0.00428,"close":34.48}
{"ticker":"FNGN","date":"2015-11-20","pret":0.05489,"close":35.22}
{"ticker":"FNGN","date":"2015-11-23","pret":0.01555,"close":34.6}
{"ticker":"FNGN","date":"2015-11-24","pret":-0.01526,"close":35.05}
{"ticker":"FNGN","date":"2015-11-25","pret":0.02068,"close":35.48}
{"ticker":"FNGN","date":"2015-11-26"}
{"ticker":"FNGN","date":"2015-11-27","pret":0.00793,"close":35.74}
{"ticker":"FNGN","date":"2015-11-30","pret":0.00954,"close":36.03}
{"ticker":"FNGN","date":"2015-12-01","pret":0.00557,"close":36.25}
{"ticker":"FNGN","date":"2015-12-02","pret":0.00692,"close":35.86}
{"ticker":"FNGN","date":"2015-12-03","pret":-0.0097,"close":34.01}
{"ticker":"FNGN","date":"2015-12-04","pret":-0.05703,"close":34.68}
{"ticker":"FNGN","date":"2015-12-07","pret":0.02361,"close":34.21}
{"ticker":"FNGN","date":"2015-12-08","pret":-0.02804,"close":34.03}
{"ticker":"FNGN","date":"2015-12-09","pret":0.00207,"close":34.05}
{"ticker":"FNGN","date":"2015-12-10","pret":0.00266,"close":34.64}
{"ticker":"FNGN","date":"2015-12-11","pret":-0.0003,"close":34.01}
{"ticker":"FNGN","date":"2015-12-14","pret":0.00412,"close":32.76}
{"ticker":"FNGN","date":"2015-12-15","pret":-0.03405,"close":33.44}
{"ticker":"FNGN","date":"2015-12-16","pret":0.02075,"close":34.21}
{"ticker":"FNGN","date":"2015-12-17"}
{"ticker":"FNGN","date":"2015-12-18","pret":0.01154,"close":34.19}
{"ticker":"FNGN","date":"2015-12-21","pret":0.01257,"close":34.32}
{"ticker":"FNGN","date":"2015-12-22","pret":0.00087,"close":34.11}
{"ticker":"FNGN","date":"2015-12-23","pret":-0.00349,"close":34.41}
{"ticker":"FNGN","date":"2015-12-24","pret":-0.00087,"close":35.09}
{"ticker":"FNGN","date":"2015-12-28","pret":0.01992,"close":35.1}
{"ticker":"FNGN","date":"2015-12-29","pret":0.01334,"close":35.39}
{"ticker":"FNGN","date":"2015-12-30","pret":-0.00509,"close":34.43}
{"ticker":"FNGN","date":"2015-12-31","pret":-0.02788,"close":33.67}
{"ticker":"FNGN","date":"2016-01-04","pret":-0.04075,"close":32.49}
{"ticker":"FNGN","date":"2016-01-05","pret":-0.01252,"close":33.68}
{"ticker":"FNHC","date":"2015-01-02","pret":-0.03946,"close":23.61}
{"ticker":"FNHC","date":"2015-01-05","pret":-0.03468,"close":24.07}
{"ticker":"FNHC","date":"2015-01-06","pret":0.05982,"close":25.37}
{"ticker":"FNHC","date":"2015-01-07","pret":0.02959,"close":26.44}
{"ticker":"FNHC","date":"2015-01-08","pret":0.03214,"close":26.15}
{"ticker":"FNHC","date":"2015-01-09","pret":-0.01174,"close":25.76}
{"ticker":"FNHC","date":"2015-01-12","pret":-0.01381,"close":25.95}
{"ticker":"FNHC","date":"2015-01-13","pret":0.00424,"close":26.15}
{"ticker":"FNHC","date":"2015-01-14","pret":-0.00695,"close":26.25}
{"ticker":"FNHC","date":"2015-01-15","pret":0.0169,"close":25.8}
{"ticker":"FNHC","date":"2015-01-16","pret":-0.02156,"close":26.58}
{"ticker":"FNHC","date":"2015-01-20","pret":0.03705,"close":26.5}
{"ticker":"FNHC","date":"2015-01-21","pret":-0.01245,"close":26.56}
{"ticker":"FNHC","date":"2015-01-22","pret":0.01208,"close":27.77}
{"ticker":"FNHC","date":"2015-01-23","pret":0.04474,"close":27.59}
{"ticker":"FNHC","date":"2015-01-26","pret":-0.01009,"close":28.08}
{"ticker":"FNHC","date":"2015-01-27","pret":0.0083,"close":28.92}
{"ticker":"FNHC","date":"2015-01-28","pret":0.05045,"close":29.65}
{"ticker":"FNHC","date":"2015-01-29","pret":0.01458,"close":30.15}
{"ticker":"FNHC","date":"2015-01-30","pret":0.00504,"close":29.11}
{"ticker":"FNHC","date":"2015-02-02","pret":-0.02579,"close":29.76}
{"ticker":"FNHC","date":"2015-02-03","pret":0.02546,"close":30.37}
{"ticker":"FNHC","date":"2015-02-04","pret":0.01761,"close":30.27}
{"ticker":"FNHC","date":"2015-02-05","pret":-0.00066,"close":30.1}
{"ticker":"FNHC","date":"2015-02-06","pret":-0.00628,"close":30.09}
{"ticker":"FNHC","date":"2015-02-09","pret":-0.00732,"close":29.33}
{"ticker":"FNHC","date":"2015-02-10","pret":-0.01616,"close":29.9}
{"ticker":"FNHC","date":"2015-02-11","pret":0.0165,"close":30}
{"ticker":"FNHC","date":"2015-02-12","pret":0.00765,"close":29.93}
{"ticker":"FNHC","date":"2015-02-13","pret":-0.00932,"close":29.64}
{"ticker":"FNHC","date":"2015-02-17","pret":-0.01178,"close":29.46}
{"ticker":"FNHC","date":"2015-02-18","pret":-0.00475,"close":29.93}
{"ticker":"FNHC","date":"2015-02-19","pret":0.01719,"close":29.03}
{"ticker":"FNHC","date":"2015-02-20","pret":-0.03261,"close":28.42}
{"ticker":"FNHC","date":"2015-02-23","pret":-0.01847,"close":28.81}
{"ticker":"FNHC","date":"2015-02-24","pret":0.01119,"close":28.71}
{"ticker":"FNHC","date":"2015-02-25","pret":0.00139,"close":28.82}
{"ticker":"FNHC","date":"2015-02-26","pret":0.00278,"close":30.1}
{"ticker":"FNHC","date":"2015-02-27","pret":0.05131,"close":28.93}
{"ticker":"FNHC","date":"2015-03-02","pret":-0.04682,"close":30.11}
{"ticker":"FNHC","date":"2015-03-03","pret":0.03656,"close":29.45}
{"ticker":"FNHC","date":"2015-03-04","pret":-0.02696,"close":29.12}
{"ticker":"FNHC","date":"2015-03-05","pret":0.00136,"close":28.38}
{"ticker":"FNHC","date":"2015-03-06","pret":-0.03859,"close":28.95}
{"ticker":"FNHC","date":"2015-03-09","pret":0.02382,"close":28.82}
{"ticker":"FNHC","date":"2015-03-10","pret":-0.0164,"close":28.79}
{"ticker":"FNHC","date":"2015-03-11","pret":0.01328,"close":28.68}
{"ticker":"FNHC","date":"2015-03-12","pret":0.00174,"close":29.84}
{"ticker":"FNHC","date":"2015-03-13","pret":0.03408,"close":29.51}
{"ticker":"FNHC","date":"2015-03-16","pret":-0.00841,"close":29.47}
{"ticker":"FNHC","date":"2015-03-17","pret":-0.01019,"close":29.36}
{"ticker":"FNHC","date":"2015-03-18","pret":-0.00308,"close":29.11}
{"ticker":"FNHC","date":"2015-03-19","pret":-0.01275,"close":29.22}
{"ticker":"FNHC","date":"2015-03-20","pret":0.01821,"close":29.07}
{"ticker":"FNHC","date":"2015-03-23","pret":-0.01475,"close":30.59}
{"ticker":"FNHC","date":"2015-03-24","pret":0.05283,"close":30.17}
{"ticker":"FNHC","date":"2015-03-25","pret":-0.00988,"close":29.8}
{"ticker":"FNHC","date":"2015-03-26","pret":-0.01602,"close":29.45}
{"ticker":"FNHC","date":"2015-03-27","pret":-0.0115,"close":28.7}
{"ticker":"FNHC","date":"2015-03-30","pret":-0.02271,"close":29.41}
{"ticker":"FNHC","date":"2015-03-31","pret":0.01725,"close":30.6}
{"ticker":"FNHC","date":"2015-04-01","pret":0.03826,"close":31.46}
{"ticker":"FNHC","date":"2015-04-02","pret":0.03653,"close":30.16}
{"ticker":"FNHC","date":"2015-04-06","pret":-0.04546,"close":30.48}
{"ticker":"FNHC","date":"2015-04-07","pret":0.01418,"close":30.15}
{"ticker":"FNHC","date":"2015-04-08","pret":-0.01252,"close":31.26}
{"ticker":"FNHC","date":"2015-04-09","pret":0.03871,"close":31.26}
{"ticker":"FNHC","date":"2015-04-10","pret":0.00668,"close":31.25}
{"ticker":"FNHC","date":"2015-04-13","pret":-0.00572,"close":31.01}
{"ticker":"FNHC","date":"2015-04-14","pret":-0.0151,"close":30.18}
{"ticker":"FNHC","date":"2015-04-15","pret":-0.02291,"close":30.02}
{"ticker":"FNHC","date":"2015-04-16","pret":-0.00932,"close":30.3}
{"ticker":"FNHC","date":"2015-04-17","pret":0.005,"close":29.51}
{"ticker":"FNHC","date":"2015-04-20","pret":-0.01575,"close":30.24}
{"ticker":"FNHC","date":"2015-04-21","pret":0.02205,"close":30.07}
{"ticker":"FNHC","date":"2015-04-22","pret":-0.00265,"close":30.65}
{"ticker":"FNHC","date":"2015-04-23","pret":0.01676,"close":30.19}
{"ticker":"FNHC","date":"2015-04-24","pret":-0.02441,"close":30.32}
{"ticker":"FNHC","date":"2015-04-27","pret":0.01688,"close":29.46}
{"ticker":"FNHC","date":"2015-04-28","pret":-0.03474,"close":29.79}
{"ticker":"FNHC","date":"2015-04-29","pret":0.01048,"close":29.79}
{"ticker":"FNHC","date":"2015-04-30","pret":-0.00607,"close":28.8}
{"ticker":"FNHC","date":"2015-05-01","pret":-0.03128,"close":25.6}
{"ticker":"FNHC","date":"2015-05-04","pret":-0.08334,"close":26.52}
{"ticker":"FNHC","date":"2015-05-05","pret":-0.00076,"close":25.86}
{"ticker":"FNHC","date":"2015-05-06","pret":-0.01685,"close":26.64}
{"ticker":"FNHC","date":"2015-05-07","pret":0.0248,"close":26.55}
{"ticker":"FNHC","date":"2015-05-08","pret":0.00826,"close":27.05}
{"ticker":"FNHC","date":"2015-05-11","pret":-0.00374,"close":26.28}
{"ticker":"FNHC","date":"2015-05-12","pret":-0.02276,"close":26.11}
{"ticker":"FNHC","date":"2015-05-13","pret":0.0023,"close":26.06}
{"ticker":"FNHC","date":"2015-05-14","pret":0.00153,"close":26.6}
{"ticker":"FNHC","date":"2015-05-15","pret":0.01254,"close":25.79}
{"ticker":"FNHC","date":"2015-05-18","pret":-0.02989,"close":26.61}
{"ticker":"FNHC","date":"2015-05-19","pret":0.02875,"close":26.56}
{"ticker":"FNHC","date":"2015-05-20","pret":0.00113,"close":26.17}
{"ticker":"FNHC","date":"2015-05-21","pret":-0.0179,"close":25.7}
{"ticker":"FNHC","date":"2015-05-22","pret":-0.01276,"close":25.65}
{"ticker":"FNHC","date":"2015-05-26","pret":-0.01135,"close":25.52}
{"ticker":"FNHC","date":"2015-05-27","pret":0.0051,"close":26.08}
{"ticker":"FNHC","date":"2015-05-28","pret":0.01323,"close":25.61}
{"ticker":"FNHC","date":"2015-05-29","pret":-0.00971,"close":25.68}
{"ticker":"FNHC","date":"2015-06-01","pret":0.00234,"close":25.69}
{"ticker":"FNHC","date":"2015-06-02","pret":-0.00978,"close":25.32}
{"ticker":"FNHC","date":"2015-06-03","pret":-0.00039,"close":25.5}
{"ticker":"FNHC","date":"2015-06-04","pret":-0.00236,"close":25.43}
{"ticker":"FNHC","date":"2015-06-05","pret":0.00354,"close":25.65}
{"ticker":"FNHC","date":"2015-06-08","pret":-0.0405,"close":24.8}
{"ticker":"FNHC","date":"2015-06-09","pret":0.00571,"close":24.77}
{"ticker":"FNHC","date":"2015-06-10","pret":0.01092,"close":24.93}
{"ticker":"FNHC","date":"2015-06-11","pret":0.00201,"close":25.29}
{"ticker":"FNHC","date":"2015-06-12","pret":0.01039,"close":25.36}
{"ticker":"FNHC","date":"2015-06-15","pret":-0.00398,"close":25.45}
{"ticker":"FNHC","date":"2015-06-16","pret":0.01466,"close":26.11}
{"ticker":"FNHC","date":"2015-06-17","pret":0.02217,"close":25.62}
{"ticker":"FNHC","date":"2015-06-18","pret":-0.00966,"close":25.8}
{"ticker":"FNHC","date":"2015-06-19","pret":0.00388,"close":25.02}
{"ticker":"FNHC","date":"2015-06-22","pret":-0.03584,"close":24.55}
{"ticker":"FNHC","date":"2015-06-23","pret":-0.01291,"close":25.35}
{"ticker":"FNHC","date":"2015-06-24","pret":0.02961,"close":24.59}
{"ticker":"FNHC","date":"2015-06-25","pret":-0.02394,"close":24.02}
{"ticker":"FNHC","date":"2015-06-26","pret":-0.02702,"close":24.03}
{"ticker":"FNHC","date":"2015-06-29","pret":-0.00458,"close":23.85}
{"ticker":"FNHC","date":"2015-06-30","pret":0.0025,"close":24.2}
{"ticker":"FNHC","date":"2015-07-01","pret":0.03111,"close":24.76}
{"ticker":"FNHC","date":"2015-07-02","pret":-0.00242,"close":24.68}
{"ticker":"FNHC","date":"2015-07-06","pret":0.00081,"close":24.8}
{"ticker":"FNHC","date":"2015-07-07","pret":0,"close":25}
{"ticker":"FNHC","date":"2015-07-08","pret":-0.0004,"close":24.27}
{"ticker":"FNHC","date":"2015-07-09","pret":-0.0167,"close":23.9}
{"ticker":"FNHC","date":"2015-07-10","pret":-0.0124,"close":24.54}
{"ticker":"FNHC","date":"2015-07-13","pret":0.02058,"close":24.76}
{"ticker":"FNHC","date":"2015-07-14","pret":0.00852,"close":25.15}
{"ticker":"FNHC","date":"2015-07-15","pret":0.01801,"close":25.52}
{"ticker":"FNHC","date":"2015-07-16","pret":0.01691,"close":25.22}
{"ticker":"FNHC","date":"2015-07-17","pret":-0.01256,"close":25.45}
{"ticker":"FNHC","date":"2015-07-20","pret":0.00158,"close":24.16}
{"ticker":"FNHC","date":"2015-07-21","pret":-0.04434,"close":24.77}
{"ticker":"FNHC","date":"2015-07-22","pret":0.01797,"close":24.62}
{"ticker":"FNHC","date":"2015-07-23","pret":0.0004,"close":24.12}
{"ticker":"FNHC","date":"2015-07-24","pret":-0.02127,"close":23.95}
{"ticker":"FNHC","date":"2015-07-27","pret":-0.0129,"close":23.87}
{"ticker":"FNHC","date":"2015-07-28","pret":0.00501,"close":23.64}
{"ticker":"FNHC","date":"2015-07-29","pret":-0.02105,"close":23.47}
{"ticker":"FNHC","date":"2015-07-30","pret":-0.00469,"close":23.71}
{"ticker":"FNHC","date":"2015-07-31","pret":0.01906,"close":23.59}
{"ticker":"FNHC","date":"2015-08-03","pret":-0.01394,"close":23.99}
{"ticker":"FNHC","date":"2015-08-04","pret":0.01938,"close":24.24}
{"ticker":"FNHC","date":"2015-08-05","pret":0.01983,"close":24.34}
{"ticker":"FNHC","date":"2015-08-06","pret":0.01098,"close":24.73}
{"ticker":"FNHC","date":"2015-08-07","pret":-0.00365,"close":24.41}
{"ticker":"FNHC","date":"2015-08-10","pret":-0.00081,"close":24.08}
{"ticker":"FNHC","date":"2015-08-11","pret":-0.02635,"close":24.54}
{"ticker":"FNHC","date":"2015-08-12","pret":0.00707,"close":24.47}
{"ticker":"FNHC","date":"2015-08-13","pret":0.01071,"close":23.96}
{"ticker":"FNHC","date":"2015-08-14","pret":-0.02112,"close":24.34}
{"ticker":"FNHC","date":"2015-08-17","pret":0.01784,"close":24.07}
{"ticker":"FNHC","date":"2015-08-18","pret":-0.01324,"close":23.16}
{"ticker":"FNHC","date":"2015-08-19","pret":-0.03736,"close":23.23}
{"ticker":"FNHC","date":"2015-08-20","pret":-0.00086,"close":22.24}
{"ticker":"FNHC","date":"2015-08-21","pret":-0.05335,"close":21.92}
{"ticker":"FNHC","date":"2015-08-24","pret":-0.04722,"close":21.02}
{"ticker":"FNHC","date":"2015-08-25","pret":0.0362,"close":21.36}
{"ticker":"FNHC","date":"2015-08-26","pret":0.00369,"close":21.77}
{"ticker":"FNHC","date":"2015-08-27","pret":0.0055,"close":21.77}
{"ticker":"FNHC","date":"2015-08-28","pret":-0.00458,"close":21.79}
{"ticker":"FNHC","date":"2015-08-31","pret":0.00138,"close":21.91}
{"ticker":"FNHC","date":"2015-09-01","pret":-0.01015,"close":21.47}
{"ticker":"FNHC","date":"2015-09-02","pret":0.00462,"close":22.08}
{"ticker":"FNHC","date":"2015-09-03","pret":0.02146,"close":21.9}
{"ticker":"FNHC","date":"2015-09-04","pret":-0.02516,"close":21.69}
{"ticker":"FNHC","date":"2015-09-08","pret":0.02063,"close":21.85}
{"ticker":"FNHC","date":"2015-09-09","pret":0.00227,"close":21.84}
{"ticker":"FNHC","date":"2015-09-10","pret":-0.01966,"close":21.92}
{"ticker":"FNHC","date":"2015-09-11","pret":0.00782,"close":21.89}
{"ticker":"FNHC","date":"2015-09-14","pret":0.0073,"close":21.67}
{"ticker":"FNHC","date":"2015-09-15","pret":-0.01743,"close":21.7}
{"ticker":"FNHC","date":"2015-09-16","pret":0.00554,"close":22}
{"ticker":"FNHC","date":"2015-09-17","pret":0.00551,"close":23.84}
{"ticker":"FNHC","date":"2015-09-18","pret":0.06896,"close":23.4}
{"ticker":"FNHC","date":"2015-09-21","pret":0.00511,"close":23.49}
{"ticker":"FNHC","date":"2015-09-22","pret":-0.01068,"close":22.77}
{"ticker":"FNHC","date":"2015-09-23","pret":-0.02347,"close":22.68}
{"ticker":"FNHC","date":"2015-09-24","pret":-0.00618,"close":22.64}
{"ticker":"FNHC","date":"2015-09-25","pret":0.00969,"close":22.09}
{"ticker":"FNHC","date":"2015-09-28","pret":-0.03206,"close":23.3}
{"ticker":"FNHC","date":"2015-09-29","pret":0.06355,"close":23}
{"ticker":"FNHC","date":"2015-09-30","pret":-0.00981,"close":24.02}
{"ticker":"FNHC","date":"2015-10-01","pret":0.02415,"close":23.88}
{"ticker":"FNHC","date":"2015-10-02","pret":-0.00714,"close":24.06}
{"ticker":"FNHC","date":"2015-10-05","pret":0.01838,"close":25.15}
{"ticker":"FNHC","date":"2015-10-06","pret":0.03378,"close":24.85}
{"ticker":"FNHC","date":"2015-10-07","pret":-0.0012,"close":25.24}
{"ticker":"FNHC","date":"2015-10-08","pret":0.01116,"close":25.52}
{"ticker":"FNHC","date":"2015-10-09","pret":0.01611,"close":26.12}
{"ticker":"FNHC","date":"2015-10-12","pret":0.04758,"close":27.9}
{"ticker":"FNHC","date":"2015-10-13","pret":0.02786,"close":27.67}
{"ticker":"FNHC","date":"2015-10-14","pret":-0.00326,"close":27.2}
{"ticker":"FNHC","date":"2015-10-15","pret":-0.01462,"close":28.3}
{"ticker":"FNHC","date":"2015-10-16","pret":0.04533,"close":28.46}
{"ticker":"FNHC","date":"2015-10-19","pret":0.00176,"close":29.2}
{"ticker":"FNHC","date":"2015-10-20","pret":0.03145,"close":30.91}
{"ticker":"FNHC","date":"2015-10-21","pret":0.04783,"close":30.04}
{"ticker":"FNHC","date":"2015-10-22","pret":-0.01503,"close":31.07}
{"ticker":"FNHC","date":"2015-10-23","pret":0.02696,"close":31.12}
{"ticker":"FNHC","date":"2015-10-26","pret":0.00512,"close":31.2}
{"ticker":"FNHC","date":"2015-10-27","pret":-0.00415,"close":30.88}
{"ticker":"FNHC","date":"2015-10-28","pret":-0.00772,"close":32.14}
{"ticker":"FNHC","date":"2015-10-29","pret":0.02549,"close":31.68}
{"ticker":"FNHC","date":"2015-10-30","pret":0.0022,"close":30.78}
{"ticker":"FNHC","date":"2015-11-02","pret":-0.03384,"close":30.99}
{"ticker":"FNHC","date":"2015-11-03","pret":0.00292,"close":30.36}
{"ticker":"FNHC","date":"2015-11-04","pret":-0.01731,"close":30.45}
{"ticker":"FNHC","date":"2015-11-05","pret":0.01341,"close":29.85}
{"ticker":"FNHC","date":"2015-11-06","pret":-0.02634,"close":31.07}
{"ticker":"FNHC","date":"2015-11-09","pret":0.0482,"close":31}
{"ticker":"FNHC","date":"2015-11-10","pret":-0.01764,"close":31.01}
{"ticker":"FNHC","date":"2015-11-11","pret":0.0103,"close":31.04}
{"ticker":"FNHC","date":"2015-11-12","pret":-0.0168,"close":29.44}
{"ticker":"FNHC","date":"2015-11-13","pret":-0.03683,"close":29.55}
{"ticker":"FNHC","date":"2015-11-16","pret":-0.00576,"close":28.88}
{"ticker":"FNHC","date":"2015-11-17","pret":-0.02269,"close":28.69}
{"ticker":"FNHC","date":"2015-11-18","pret":0.00624,"close":28.19}
{"ticker":"FNHC","date":"2015-11-19","pret":-0.02448,"close":27.61}
{"ticker":"FNHC","date":"2015-11-20","pret":-0.02111,"close":28.07}
{"ticker":"FNHC","date":"2015-11-23","pret":0.02147,"close":28.44}
{"ticker":"FNHC","date":"2015-11-24","pret":0.01511,"close":29.22}
{"ticker":"FNHC","date":"2015-11-25","pret":0.01625,"close":29.84}
{"ticker":"FNHC","date":"2015-11-26"}
{"ticker":"FNHC","date":"2015-11-27","pret":0.02874,"close":29.1}
{"ticker":"FNHC","date":"2015-11-30","pret":-0.03012,"close":28.59}
{"ticker":"FNHC","date":"2015-12-01","pret":-0.01488,"close":28.51}
{"ticker":"FNHC","date":"2015-12-02","pret":-0.00419,"close":29.74}
{"ticker":"FNHC","date":"2015-12-03","pret":0.04082,"close":29.55}
{"ticker":"FNHC","date":"2015-12-04","pret":-0.0098,"close":29.65}
{"ticker":"FNHC","date":"2015-12-07","pret":0.00305,"close":29.82}
{"ticker":"FNHC","date":"2015-12-08","pret":0.00304,"close":29.19}
{"ticker":"FNHC","date":"2015-12-09","pret":-0.01564,"close":29.32}
{"ticker":"FNHC","date":"2015-12-10","pret":0.00479,"close":29.64}
{"ticker":"FNHC","date":"2015-12-11","pret":-0.00616,"close":29.17}
{"ticker":"FNHC","date":"2015-12-14","pret":-0.00034,"close":30.12}
{"ticker":"FNHC","date":"2015-12-15","pret":0.03673,"close":30.38}
{"ticker":"FNHC","date":"2015-12-16","pret":0.01478,"close":30.84}
{"ticker":"FNHC","date":"2015-12-17"}
{"ticker":"FNHC","date":"2015-12-18","pret":-0.01049,"close":29.33}
{"ticker":"FNHC","date":"2015-12-21","pret":-0.05869,"close":28.94}
{"ticker":"FNHC","date":"2015-12-22","pret":0.0156,"close":29.14}
{"ticker":"FNHC","date":"2015-12-23","pret":0.01434,"close":29.78}
{"ticker":"FNHC","date":"2015-12-24","pret":0.0071,"close":30.14}
{"ticker":"FNHC","date":"2015-12-28","pret":0.00805,"close":29.54}
{"ticker":"FNHC","date":"2015-12-29","pret":-0.01176,"close":30.55}
{"ticker":"FNHC","date":"2015-12-30","pret":0.02898,"close":30.1}
{"ticker":"FNHC","date":"2015-12-31","pret":-0.01622,"close":29.56}
{"ticker":"FNHC","date":"2016-01-04","pret":-0.0367,"close":28.83}
{"ticker":"FNHC","date":"2016-01-05","pret":0.00311,"close":28.77}
{"ticker":"FNLC","date":"2015-01-02","pret":0.00825,"close":17.8}
{"ticker":"FNLC","date":"2015-01-05","pret":-0.03456,"close":17.57}
{"ticker":"FNLC","date":"2015-01-06","pret":-0.0074,"close":17.23}
{"ticker":"FNLC","date":"2015-01-07","pret":-0.00458,"close":17.11}
{"ticker":"FNLC","date":"2015-01-08","pret":-0.01387,"close":16.99}
{"ticker":"FNLC","date":"2015-01-09","pret":-0.00936,"close":17.18}
{"ticker":"FNLC","date":"2015-01-12","pret":0.01052,"close":17.08}
{"ticker":"FNLC","date":"2015-01-13","pret":0.00174,"close":17.26}
{"ticker":"FNLC","date":"2015-01-14","pret":-0.00992,"close":17.28}
{"ticker":"FNLC","date":"2015-01-15","pret":0.0105,"close":17.03}
{"ticker":"FNLC","date":"2015-01-16","pret":-0.01402,"close":17.11}
{"ticker":"FNLC","date":"2015-01-20","pret":0.0082,"close":16.82}
{"ticker":"FNLC","date":"2015-01-21","pret":-0.02063,"close":16.81}
{"ticker":"FNLC","date":"2015-01-22","pret":0.01243,"close":17.1}
{"ticker":"FNLC","date":"2015-01-23","pret":-0.00177,"close":16.89}
{"ticker":"FNLC","date":"2015-01-26","pret":-0.00888,"close":16.97}
{"ticker":"FNLC","date":"2015-01-27","pret":0.00238,"close":17.07}
{"ticker":"FNLC","date":"2015-01-28","pret":0.01355,"close":16.7}
{"ticker":"FNLC","date":"2015-01-29","pret":-0.01474,"close":16.92}
{"ticker":"FNLC","date":"2015-01-30","pret":0.00296,"close":16.58}
{"ticker":"FNLC","date":"2015-02-02","pret":-0.01913,"close":16.99}
{"ticker":"FNLC","date":"2015-02-03","pret":0.02267,"close":16.97}
{"ticker":"FNLC","date":"2015-02-04","pret":0.00236,"close":16.77}
{"ticker":"FNLC","date":"2015-02-05","pret":-0.01006,"close":16.87}
{"ticker":"FNLC","date":"2015-02-06","pret":0.00593,"close":17.04}
{"ticker":"FNLC","date":"2015-02-09","pret":0.00707,"close":16.9}
{"ticker":"FNLC","date":"2015-02-10","pret":-0.00235,"close":16.85}
{"ticker":"FNLC","date":"2015-02-11","pret":-0.01124,"close":16.76}
{"ticker":"FNLC","date":"2015-02-12","pret":-0.00179,"close":16.83}
{"ticker":"FNLC","date":"2015-02-13","pret":0.00179,"close":16.88}
{"ticker":"FNLC","date":"2015-02-17","pret":0.00534,"close":16.91}
{"ticker":"FNLC","date":"2015-02-18","pret":-0.00296,"close":16.91}
{"ticker":"FNLC","date":"2015-02-19","pret":0.00356,"close":16.79}
{"ticker":"FNLC","date":"2015-02-20","pret":-0.00415,"close":16.92}
{"ticker":"FNLC","date":"2015-02-23","pret":0.00651,"close":16.72}
{"ticker":"FNLC","date":"2015-02-24","pret":-0.00889,"close":16.73}
{"ticker":"FNLC","date":"2015-02-25","pret":0.00594,"close":16.58}
{"ticker":"FNLC","date":"2015-02-26","pret":-0.02093,"close":16.59}
{"ticker":"FNLC","date":"2015-02-27","pret":0.00362,"close":16.6}
{"ticker":"FNLC","date":"2015-03-02","pret":-0.00362,"close":16.61}
{"ticker":"FNLC","date":"2015-03-03","pret":0.00602,"close":16.6}
{"ticker":"FNLC","date":"2015-03-04","pret":-0.00301,"close":16.5}
{"ticker":"FNLC","date":"2015-03-05","pret":0.01554,"close":16.43}
{"ticker":"FNLC","date":"2015-03-06","pret":-0.02462,"close":16.41}
{"ticker":"FNLC","date":"2015-03-09","pret":-0.00244,"close":16.6}
{"ticker":"FNLC","date":"2015-03-10","pret":-0.01288,"close":16.37}
{"ticker":"FNLC","date":"2015-03-11","pret":0.00983,"close":16.36}
{"ticker":"FNLC","date":"2015-03-12","pret":0.00731,"close":16.47}
{"ticker":"FNLC","date":"2015-03-13","pret":0.00061,"close":16.42}
{"ticker":"FNLC","date":"2015-03-16","pret":0.00182,"close":16.68}
{"ticker":"FNLC","date":"2015-03-17","pret":0.00784,"close":16.74}
{"ticker":"FNLC","date":"2015-03-18","pret":0.00539,"close":16.72}
{"ticker":"FNLC","date":"2015-03-19","pret":-0.00599,"close":16.71}
{"ticker":"FNLC","date":"2015-03-20","pret":0.00659,"close":16.84}
{"ticker":"FNLC","date":"2015-03-23","pret":0.01187,"close":17.03}
{"ticker":"FNLC","date":"2015-03-24","pret":0.00588,"close":17.06}
{"ticker":"FNLC","date":"2015-03-25","pret":0.0076,"close":16.99}
{"ticker":"FNLC","date":"2015-03-26","pret":-0.00584,"close":17.18}
{"ticker":"FNLC","date":"2015-03-27","pret":0.0099,"close":17.08}
{"ticker":"FNLC","date":"2015-03-30","pret":-0.00756,"close":17.32}
{"ticker":"FNLC","date":"2015-03-31","pret":0.0168,"close":17.45}
{"ticker":"FNLC","date":"2015-04-01","pret":-0.00634,"close":17.48}
{"ticker":"FNLC","date":"2015-04-02","pret":0.00806,"close":17.37}
{"ticker":"FNLC","date":"2015-04-06","pret":-0.00806,"close":17.25}
{"ticker":"FNLC","date":"2015-04-07","pret":0.00231,"close":16.96}
{"ticker":"FNLC","date":"2015-04-08","pret":-0.02334,"close":16.84}
{"ticker":"FNLC","date":"2015-04-09","pret":-0.01128,"close":16.75}
{"ticker":"FNLC","date":"2015-04-10","pret":0.00238,"close":16.59}
{"ticker":"FNLC","date":"2015-04-13","pret":-0.00958,"close":16.69}
{"ticker":"FNLC","date":"2015-04-14","pret":0.02024,"close":16.84}
{"ticker":"FNLC","date":"2015-04-15","pret":-0.00413,"close":16.85}
{"ticker":"FNLC","date":"2015-04-16","pret":-0.00772,"close":16.89}
{"ticker":"FNLC","date":"2015-04-17","pret":0.0006,"close":16.65}
{"ticker":"FNLC","date":"2015-04-20","pret":-0.00119,"close":16.89}
{"ticker":"FNLC","date":"2015-04-21","pret":0.00238,"close":16.82}
{"ticker":"FNLC","date":"2015-04-22","pret":0.00297,"close":16.84}
{"ticker":"FNLC","date":"2015-04-23","pret":0.00178,"close":16.92}
{"ticker":"FNLC","date":"2015-04-24","pret":-0.00119,"close":16.93}
{"ticker":"FNLC","date":"2015-04-27","pret":0.00119,"close":16.77}
{"ticker":"FNLC","date":"2015-04-28","pret":-0.00119,"close":17.05}
{"ticker":"FNLC","date":"2015-04-29","pret":0.01062,"close":16.94}
{"ticker":"FNLC","date":"2015-04-30","pret":-0.00353,"close":16.68}
{"ticker":"FNLC","date":"2015-05-01","pret":-0.01603,"close":16.67}
{"ticker":"FNLC","date":"2015-05-04","pret":0.00239,"close":16.48}
{"ticker":"FNLC","date":"2015-05-05","pret":-0.01686,"close":16.5}
{"ticker":"FNLC","date":"2015-05-06","pret":-0.00122,"close":16.54}
{"ticker":"FNLC","date":"2015-05-07","pret":0.00243,"close":16.57}
{"ticker":"FNLC","date":"2015-05-08","pret":0.01206,"close":16.68}
{"ticker":"FNLC","date":"2015-05-11","pret":-0.0024,"close":16.6}
{"ticker":"FNLC","date":"2015-05-12","pret":-0.00301,"close":16.65}
{"ticker":"FNLC","date":"2015-05-13","pret":0.01019,"close":16.65}
{"ticker":"FNLC","date":"2015-05-14","pret":-0.0132,"close":16.68}
{"ticker":"FNLC","date":"2015-05-15","pret":0.00602,"close":16.74}
{"ticker":"FNLC","date":"2015-05-18","pret":0.00718,"close":16.78}
{"ticker":"FNLC","date":"2015-05-19","pret":-0.00179,"close":16.75}
{"ticker":"FNLC","date":"2015-05-20","pret":0.00477,"close":16.81}
{"ticker":"FNLC","date":"2015-05-21","pret":-0.00656,"close":16.87}
{"ticker":"FNLC","date":"2015-05-22","pret":0.01426,"close":16.87}
{"ticker":"FNLC","date":"2015-05-26","pret":-0.00118,"close":16.86}
{"ticker":"FNLC","date":"2015-05-27","pret":0.00177,"close":17.12}
{"ticker":"FNLC","date":"2015-05-28","pret":0.00822,"close":17.11}
{"ticker":"FNLC","date":"2015-05-29","pret":0,"close":17.06}
{"ticker":"FNLC","date":"2015-06-01","pret":0.00641,"close":17.09}
{"ticker":"FNLC","date":"2015-06-02","pret":-0.00583,"close":17.16}
{"ticker":"FNLC","date":"2015-06-03","pret":0.00699,"close":17.4}
{"ticker":"FNLC","date":"2015-06-04","pret":0.00348,"close":17.4}
{"ticker":"FNLC","date":"2015-06-05","pret":0.00231,"close":17.5}
{"ticker":"FNLC","date":"2015-06-08","pret":0.00403,"close":17.59}
{"ticker":"FNLC","date":"2015-06-09","pret":0.00801,"close":17.6}
{"ticker":"FNLC","date":"2015-06-10","pret":0.00285,"close":17.81}
{"ticker":"FNLC","date":"2015-06-11","pret":0.01747,"close":17.84}
{"ticker":"FNLC","date":"2015-06-12","pret":-0.00112,"close":17.9}
{"ticker":"FNLC","date":"2015-06-15","pret":0.00224,"close":18.08}
{"ticker":"FNLC","date":"2015-06-16","pret":0.01165,"close":18.12}
{"ticker":"FNLC","date":"2015-06-17","pret":0.00385,"close":18.14}
{"ticker":"FNLC","date":"2015-06-18","pret":0,"close":18.35}
{"ticker":"FNLC","date":"2015-06-19","pret":0.01147,"close":18.54}
{"ticker":"FNLC","date":"2015-06-22","pret":0.00973,"close":18.74}
{"ticker":"FNLC","date":"2015-06-23","pret":0.01283,"close":18.89}
{"ticker":"FNLC","date":"2015-06-24","pret":-0.00159,"close":19.12}
{"ticker":"FNLC","date":"2015-06-25","pret":0.02105,"close":19.38}
{"ticker":"FNLC","date":"2015-06-26","pret":0.01088,"close":19.51}
{"ticker":"FNLC","date":"2015-06-29","pret":0.00206,"close":19.22}
{"ticker":"FNLC","date":"2015-06-30","pret":0.01176,"close":19.44}
{"ticker":"FNLC","date":"2015-07-01","pret":-0.01176,"close":19.35}
{"ticker":"FNLC","date":"2015-07-02","pret":-0.00464,"close":19.11}
{"ticker":"FNLC","date":"2015-07-06","pret":-0.013,"close":19.36}
{"ticker":"FNLC","date":"2015-07-07","pret":0.00989,"close":19.31}
{"ticker":"FNLC","date":"2015-07-08","pret":-0.00415,"close":19.14}
{"ticker":"FNLC","date":"2015-07-09","pret":-0.00156,"close":19.21}
{"ticker":"FNLC","date":"2015-07-10","pret":0.00675,"close":19.48}
{"ticker":"FNLC","date":"2015-07-13","pret":0.00927,"close":19.44}
{"ticker":"FNLC","date":"2015-07-14","pret":-0.00514,"close":19.6}
{"ticker":"FNLC","date":"2015-07-15","pret":0.00514,"close":19.54}
{"ticker":"FNLC","date":"2015-07-16","pret":0.00614,"close":19.6}
{"ticker":"FNLC","date":"2015-07-17","pret":0.00305,"close":19.69}
{"ticker":"FNLC","date":"2015-07-20","pret":0.00355,"close":19.66}
{"ticker":"FNLC","date":"2015-07-21","pret":-0.00304,"close":19.39}
{"ticker":"FNLC","date":"2015-07-22","pret":-0.0056,"close":19.55}
{"ticker":"FNLC","date":"2015-07-23","pret":0.00712,"close":18.94}
{"ticker":"FNLC","date":"2015-07-24","pret":-0.0393,"close":18.66}
{"ticker":"FNLC","date":"2015-07-27","pret":-0.0122,"close":18.77}
{"ticker":"FNLC","date":"2015-07-28","pret":0.01168,"close":18.86}
{"ticker":"FNLC","date":"2015-07-29","pret":-0.00688,"close":18.64}
{"ticker":"FNLC","date":"2015-07-30","pret":-0.00747,"close":18.68}
{"ticker":"FNLC","date":"2015-07-31","pret":0.00534,"close":19.01}
{"ticker":"FNLC","date":"2015-08-03","pret":0.00796,"close":18.95}
{"ticker":"FNLC","date":"2015-08-04","pret":0,"close":18.97}
{"ticker":"FNLC","date":"2015-08-05","pret":0.00106,"close":18.75}
{"ticker":"FNLC","date":"2015-08-06","pret":-0.01275,"close":18.67}
{"ticker":"FNLC","date":"2015-08-07","pret":0,"close":18.61}
{"ticker":"FNLC","date":"2015-08-10","pret":0.01748,"close":18.93}
{"ticker":"FNLC","date":"2015-08-11","pret":-0.01695,"close":18.7}
{"ticker":"FNLC","date":"2015-08-12","pret":-0.01182,"close":18.53}
{"ticker":"FNLC","date":"2015-08-13","pret":0,"close":18.64}
{"ticker":"FNLC","date":"2015-08-14","pret":0.00968,"close":18.84}
{"ticker":"FNLC","date":"2015-08-17","pret":-0.00268,"close":18.91}
{"ticker":"FNLC","date":"2015-08-18","pret":0.01439,"close":18.82}
{"ticker":"FNLC","date":"2015-08-19","pret":-0.0053,"close":18.77}
{"ticker":"FNLC","date":"2015-08-20","pret":-0.00801,"close":18.47}
{"ticker":"FNLC","date":"2015-08-21","pret":-0.02497,"close":18.46}
{"ticker":"FNLC","date":"2015-08-24","pret":-0.03639,"close":17.96}
{"ticker":"FNLC","date":"2015-08-25","pret":0.04678,"close":18.08}
{"ticker":"FNLC","date":"2015-08-26","pret":-0.00163,"close":18.68}
{"ticker":"FNLC","date":"2015-08-27","pret":0.02156,"close":18.57}
{"ticker":"FNLC","date":"2015-08-28","pret":-0.01613,"close":18.73}
{"ticker":"FNLC","date":"2015-08-31","pret":0.0081,"close":18.55}
{"ticker":"FNLC","date":"2015-09-01","pret":-0.01299,"close":18.46}
{"ticker":"FNLC","date":"2015-09-02","pret":0.01191,"close":18.79}
{"ticker":"FNLC","date":"2015-09-03","pret":0.00751,"close":18.74}
{"ticker":"FNLC","date":"2015-09-04","pret":-0.00589,"close":18.61}
{"ticker":"FNLC","date":"2015-09-08","pret":0.00643,"close":18.75}
{"ticker":"FNLC","date":"2015-09-09","pret":0.00532,"close":18.59}
{"ticker":"FNLC","date":"2015-09-10","pret":-0.01552,"close":18.66}
{"ticker":"FNLC","date":"2015-09-11","pret":0.00054,"close":18.94}
{"ticker":"FNLC","date":"2015-09-14","pret":0.02081,"close":18.94}
{"ticker":"FNLC","date":"2015-09-15","pret":-0.00423,"close":18.97}
{"ticker":"FNLC","date":"2015-09-16","pret":0.00318,"close":18.68}
{"ticker":"FNLC","date":"2015-09-17","pret":-0.01384,"close":18.63}
{"ticker":"FNLC","date":"2015-09-18","pret":-0.01186,"close":18.47}
{"ticker":"FNLC","date":"2015-09-21","pret":0.00971,"close":18.81}
{"ticker":"FNLC","date":"2015-09-22","pret":0.00536,"close":18.63}
{"ticker":"FNLC","date":"2015-09-23","pret":-0.00482,"close":18.63}
{"ticker":"FNLC","date":"2015-09-24","pret":-0.00269,"close":18.94}
{"ticker":"FNLC","date":"2015-09-25","pret":0.02235,"close":18.74}
{"ticker":"FNLC","date":"2015-09-28","pret":-0.01591,"close":18.83}
{"ticker":"FNLC","date":"2015-09-29","pret":-0.014,"close":18.88}
{"ticker":"FNLC","date":"2015-09-30","pret":0.02199,"close":19.1}
{"ticker":"FNLC","date":"2015-10-01","pret":0.00845,"close":18.85}
{"ticker":"FNLC","date":"2015-10-02","pret":-0.01377,"close":18.91}
{"ticker":"FNLC","date":"2015-10-05","pret":0.01902,"close":19.34}
{"ticker":"FNLC","date":"2015-10-06","pret":0.00938,"close":19.2}
{"ticker":"FNLC","date":"2015-10-07","pret":0.00259,"close":19.4}
{"ticker":"FNLC","date":"2015-10-08","pret":0.00258,"close":19.71}
{"ticker":"FNLC","date":"2015-10-09","pret":0.0184,"close":19.49}
{"ticker":"FNLC","date":"2015-10-12","pret":-0.01788,"close":19.72}
{"ticker":"FNLC","date":"2015-10-13","pret":0.01026,"close":20.09}
{"ticker":"FNLC","date":"2015-10-14","pret":0.0197,"close":20.1}
{"ticker":"FNLC","date":"2015-10-15","pret":0.01144,"close":20.48}
{"ticker":"FNLC","date":"2015-10-16","pret":0.01716,"close":20.33}
{"ticker":"FNLC","date":"2015-10-19","pret":-0.01568,"close":20.53}
{"ticker":"FNLC","date":"2015-10-20","pret":0.01227,"close":20.66}
{"ticker":"FNLC","date":"2015-10-21","pret":0.01068,"close":20.2}
{"ticker":"FNLC","date":"2015-10-22","pret":-0.02196,"close":20.53}
{"ticker":"FNLC","date":"2015-10-23","pret":0.01323,"close":20.66}
{"ticker":"FNLC","date":"2015-10-26","pret":0.00728,"close":20.78}
{"ticker":"FNLC","date":"2015-10-27","pret":0.0029,"close":20.51}
{"ticker":"FNLC","date":"2015-10-28","pret":-0.00193,"close":21.3}
{"ticker":"FNLC","date":"2015-10-29","pret":0.02433,"close":21.25}
{"ticker":"FNLC","date":"2015-10-30","pret":0.00845,"close":21.13}
{"ticker":"FNLC","date":"2015-11-02","pret":-0.00939,"close":21.19}
{"ticker":"FNLC","date":"2015-11-03","pret":-0.00047,"close":21.15}
{"ticker":"FNLC","date":"2015-11-04","pret":0.00658,"close":21.25}
{"ticker":"FNLC","date":"2015-11-05","pret":0.00047,"close":21.38}
{"ticker":"FNLC","date":"2015-11-06","pret":-0.00188,"close":21.71}
{"ticker":"FNLC","date":"2015-11-09","pret":0.02091,"close":21.6}
{"ticker":"FNLC","date":"2015-11-10","pret":-0.01576,"close":21.1}
{"ticker":"FNLC","date":"2015-11-11","pret":-0.02411,"close":20.82}
{"ticker":"FNLC","date":"2015-11-12","pret":-0.00913,"close":20.54}
{"ticker":"FNLC","date":"2015-11-13","pret":-0.01263,"close":20.44}
{"ticker":"FNLC","date":"2015-11-16","pret":0.00195,"close":20.63}
{"ticker":"FNLC","date":"2015-11-17","pret":0.00341,"close":20.56}
{"ticker":"FNLC","date":"2015-11-18","pret":0.00049,"close":20.73}
{"ticker":"FNLC","date":"2015-11-19","pret":0,"close":20.88}
{"ticker":"FNLC","date":"2015-11-20","pret":0.01974,"close":21.3}
{"ticker":"FNLC","date":"2015-11-23","pret":0.01842,"close":21.74}
{"ticker":"FNLC","date":"2015-11-24","pret":0.00187,"close":22.09}
{"ticker":"FNLC","date":"2015-11-25","pret":0.02126,"close":22.09}
{"ticker":"FNLC","date":"2015-11-26"}
{"ticker":"FNLC","date":"2015-11-27","pret":0.00638,"close":22.12}
{"ticker":"FNLC","date":"2015-11-30","pret":0.00679,"close":22.19}
{"ticker":"FNLC","date":"2015-12-01","pret":0,"close":22.5}
{"ticker":"FNLC","date":"2015-12-02","pret":0.01434,"close":22.27}
{"ticker":"FNLC","date":"2015-12-03","pret":-0.00804,"close":21.97}
{"ticker":"FNLC","date":"2015-12-04","pret":-0.01082,"close":22.17}
{"ticker":"FNLC","date":"2015-12-07","pret":0.00407,"close":21.57}
{"ticker":"FNLC","date":"2015-12-08","pret":-0.02932,"close":21.2}
{"ticker":"FNLC","date":"2015-12-09","pret":-0.0131,"close":21.3}
{"ticker":"FNLC","date":"2015-12-10","pret":0.00798,"close":20.79}
{"ticker":"FNLC","date":"2015-12-11","pret":-0.04345,"close":19.91}
{"ticker":"FNLC","date":"2015-12-14","pret":-0.0252,"close":20.28}
{"ticker":"FNLC","date":"2015-12-15","pret":0.02129,"close":20.74}
{"ticker":"FNLC","date":"2015-12-16","pret":0.01411,"close":21}
{"ticker":"FNLC","date":"2015-12-17"}
{"ticker":"FNLC","date":"2015-12-18","pret":0.0053,"close":20.92}
{"ticker":"FNLC","date":"2015-12-21","pret":0.01004,"close":20.97}
{"ticker":"FNLC","date":"2015-12-22","pret":-0.0019,"close":20.96}
{"ticker":"FNLC","date":"2015-12-23","pret":0.00238,"close":20.89}
{"ticker":"FNLC","date":"2015-12-24","pret":-0.00764,"close":20.91}
{"ticker":"FNLC","date":"2015-12-28","pret":0.00669,"close":20.83}
{"ticker":"FNLC","date":"2015-12-29","pret":-0.00048,"close":21.2}
{"ticker":"FNLC","date":"2015-12-30","pret":0.00285,"close":20.83}
{"ticker":"FNLC","date":"2015-12-31","pret":-0.00428,"close":20.47}
{"ticker":"FNLC","date":"2016-01-04","pret":-0.02462,"close":19.65}
{"ticker":"FNLC","date":"2016-01-05","pret":-0.0455,"close":19.94}
{"ticker":"FNSR","date":"2015-01-02","pret":-0.00307,"close":19.3}
{"ticker":"FNSR","date":"2015-01-05","pret":-0.01862,"close":18.92}
{"ticker":"FNSR","date":"2015-01-06","pret":-0.01208,"close":18.57}
{"ticker":"FNSR","date":"2015-01-07","pret":-0.01223,"close":18.74}
{"ticker":"FNSR","date":"2015-01-08","pret":0.0175,"close":18.82}
{"ticker":"FNSR","date":"2015-01-09","pret":-0.00898,"close":18.78}
{"ticker":"FNSR","date":"2015-01-12","pret":-0.00372,"close":18.96}
{"ticker":"FNSR","date":"2015-01-13","pret":0.0169,"close":18.72}
{"ticker":"FNSR","date":"2015-01-14","pret":-0.03192,"close":18.53}
{"ticker":"FNSR","date":"2015-01-15","pret":0.00647,"close":17.9}
{"ticker":"FNSR","date":"2015-01-16","pret":-0.03665,"close":18.58}
{"ticker":"FNSR","date":"2015-01-20","pret":0.03933,"close":18.47}
{"ticker":"FNSR","date":"2015-01-21","pret":-0.00915,"close":18.99}
{"ticker":"FNSR","date":"2015-01-22","pret":0.03453,"close":19.35}
{"ticker":"FNSR","date":"2015-01-23","pret":0.01503,"close":19.75}
{"ticker":"FNSR","date":"2015-01-26","pret":0.01481,"close":19.46}
{"ticker":"FNSR","date":"2015-01-27","pret":-0.02463,"close":19.66}
{"ticker":"FNSR","date":"2015-01-28","pret":0.0312,"close":19.29}
{"ticker":"FNSR","date":"2015-01-29","pret":-0.02705,"close":18.61}
{"ticker":"FNSR","date":"2015-01-30","pret":-0.04497,"close":18.14}
{"ticker":"FNSR","date":"2015-02-02","pret":-0.01362,"close":18.51}
{"ticker":"FNSR","date":"2015-02-03","pret":0.05288,"close":18.89}
{"ticker":"FNSR","date":"2015-02-04","pret":-0.02369,"close":18.6}
{"ticker":"FNSR","date":"2015-02-05","pret":-0.00749,"close":19.13}
{"ticker":"FNSR","date":"2015-02-06","pret":0.02648,"close":19.4}
{"ticker":"FNSR","date":"2015-02-09","pret":0.0135,"close":19.6}
{"ticker":"FNSR","date":"2015-02-10","pret":0.01535,"close":19.45}
{"ticker":"FNSR","date":"2015-02-11","pret":-0.01329,"close":19.74}
{"ticker":"FNSR","date":"2015-02-12","pret":0.04134,"close":20.24}
{"ticker":"FNSR","date":"2015-02-13","pret":0.00296,"close":20.75}
{"ticker":"FNSR","date":"2015-02-17","pret":0.0195,"close":20.85}
{"ticker":"FNSR","date":"2015-02-18","pret":0.00434,"close":20.79}
{"ticker":"FNSR","date":"2015-02-19","pret":-0.00192,"close":21.24}
{"ticker":"FNSR","date":"2015-02-20","pret":0.02474,"close":21.45}
{"ticker":"FNSR","date":"2015-02-23","pret":0.00235,"close":20.66}
{"ticker":"FNSR","date":"2015-02-24","pret":-0.02902,"close":20.84}
{"ticker":"FNSR","date":"2015-02-25","pret":0.00289,"close":20.79}
{"ticker":"FNSR","date":"2015-02-26","pret":0.00719,"close":21.07}
{"ticker":"FNSR","date":"2015-02-27","pret":0.00667,"close":21.01}
{"ticker":"FNSR","date":"2015-03-02","pret":-0.00428,"close":21.33}
{"ticker":"FNSR","date":"2015-03-03","pret":0.01232,"close":20.55}
{"ticker":"FNSR","date":"2015-03-04","pret":-0.03254,"close":20.28}
{"ticker":"FNSR","date":"2015-03-05","pret":-0.01027,"close":20.33}
{"ticker":"FNSR","date":"2015-03-06","pret":0.06561,"close":22.23}
{"ticker":"FNSR","date":"2015-03-09","pret":0.0223,"close":22.39}
{"ticker":"FNSR","date":"2015-03-10","pret":0.00583,"close":21.83}
{"ticker":"FNSR","date":"2015-03-11","pret":-0.02308,"close":22.04}
{"ticker":"FNSR","date":"2015-03-12","pret":0.00912,"close":22.43}
{"ticker":"FNSR","date":"2015-03-13","pret":0.00903,"close":22.58}
{"ticker":"FNSR","date":"2015-03-16","pret":0.01959,"close":23.06}
{"ticker":"FNSR","date":"2015-03-17","pret":0.01618,"close":22.43}
{"ticker":"FNSR","date":"2015-03-18","pret":-0.0246,"close":22.66}
{"ticker":"FNSR","date":"2015-03-19","pret":0.00311,"close":22.45}
{"ticker":"FNSR","date":"2015-03-20","pret":-0.00222,"close":23.24}
{"ticker":"FNSR","date":"2015-03-23","pret":0.02674,"close":23.1}
{"ticker":"FNSR","date":"2015-03-24","pret":-0.01394,"close":22.47}
{"ticker":"FNSR","date":"2015-03-25","pret":-0.00925,"close":20.93}
{"ticker":"FNSR","date":"2015-03-26","pret":-0.07585,"close":21.14}
{"ticker":"FNSR","date":"2015-03-27","pret":0.01045,"close":20.96}
{"ticker":"FNSR","date":"2015-03-30","pret":-0.00142,"close":21.6}
{"ticker":"FNSR","date":"2015-03-31","pret":0.01736,"close":21.34}
{"ticker":"FNSR","date":"2015-04-01","pret":-0.0117,"close":21.07}
{"ticker":"FNSR","date":"2015-04-02","pret":-0.00803,"close":21.1}
{"ticker":"FNSR","date":"2015-04-06","pret":-0.00619,"close":21.14}
{"ticker":"FNSR","date":"2015-04-07","pret":0.0095,"close":21.42}
{"ticker":"FNSR","date":"2015-04-08","pret":0.01268,"close":21.42}
{"ticker":"FNSR","date":"2015-04-09","pret":-0.00234,"close":21.5}
{"ticker":"FNSR","date":"2015-04-10","pret":0.00606,"close":21.05}
{"ticker":"FNSR","date":"2015-04-13","pret":-0.01878,"close":20.96}
{"ticker":"FNSR","date":"2015-04-14","pret":-0.0019,"close":21.12}
{"ticker":"FNSR","date":"2015-04-15","pret":0.00568,"close":20.9}
{"ticker":"FNSR","date":"2015-04-16","pret":-0.01522,"close":21.35}
{"ticker":"FNSR","date":"2015-04-17","pret":0.01522,"close":20.86}
{"ticker":"FNSR","date":"2015-04-20","pret":-0.00853,"close":21.26}
{"ticker":"FNSR","date":"2015-04-21","pret":0.01793,"close":21.45}
{"ticker":"FNSR","date":"2015-04-22","pret":0.00327,"close":21.29}
{"ticker":"FNSR","date":"2015-04-23","pret":-0.01172,"close":21.14}
{"ticker":"FNSR","date":"2015-04-24","pret":0.00236,"close":20.98}
{"ticker":"FNSR","date":"2015-04-27","pret":-0.01279,"close":20.84}
{"ticker":"FNSR","date":"2015-04-28","pret":-0.00286,"close":21.17}
{"ticker":"FNSR","date":"2015-04-29","pret":0.00572,"close":21.51}
{"ticker":"FNSR","date":"2015-04-30","pret":0.02163,"close":20.33}
{"ticker":"FNSR","date":"2015-05-01","pret":-0.05546,"close":20.94}
{"ticker":"FNSR","date":"2015-05-04","pret":0.02572,"close":20.82}
{"ticker":"FNSR","date":"2015-05-05","pret":-0.00096,"close":20.42}
{"ticker":"FNSR","date":"2015-05-06","pret":-0.01449,"close":20.9}
{"ticker":"FNSR","date":"2015-05-07","pret":0.01689,"close":20.92}
{"ticker":"FNSR","date":"2015-05-08","pret":0.01425,"close":21.3}
{"ticker":"FNSR","date":"2015-05-11","pret":0.00424,"close":21.33}
{"ticker":"FNSR","date":"2015-05-12","pret":-0.00188,"close":21.17}
{"ticker":"FNSR","date":"2015-05-13","pret":-0.00756,"close":21.01}
{"ticker":"FNSR","date":"2015-05-14","pret":0.00047,"close":21.45}
{"ticker":"FNSR","date":"2015-05-15","pret":0.01598,"close":21.45}
{"ticker":"FNSR","date":"2015-05-18","pret":0.00047,"close":21.73}
{"ticker":"FNSR","date":"2015-05-19","pret":0.01343,"close":21.69}
{"ticker":"FNSR","date":"2015-05-20","pret":0,"close":21.49}
{"ticker":"FNSR","date":"2015-05-21","pret":-0.0139,"close":21.6}
{"ticker":"FNSR","date":"2015-05-22","pret":0.00651,"close":21.67}
{"ticker":"FNSR","date":"2015-05-26","pret":0,"close":21.29}
{"ticker":"FNSR","date":"2015-05-27","pret":-0.014,"close":21.6}
{"ticker":"FNSR","date":"2015-05-28","pret":0.01539,"close":21.73}
{"ticker":"FNSR","date":"2015-05-29","pret":0.00277,"close":21.9}
{"ticker":"FNSR","date":"2015-06-01","pret":0.01874,"close":22.35}
{"ticker":"FNSR","date":"2015-06-02","pret":0.00902,"close":22.23}
{"ticker":"FNSR","date":"2015-06-03","pret":0.00314,"close":22.79}
{"ticker":"FNSR","date":"2015-06-04","pret":0.01686,"close":22.56}
{"ticker":"FNSR","date":"2015-06-05","pret":-0.01017,"close":22.73}
{"ticker":"FNSR","date":"2015-06-08","pret":0.00885,"close":22.23}
{"ticker":"FNSR","date":"2015-06-09","pret":-0.01823,"close":22.33}
{"ticker":"FNSR","date":"2015-06-10","pret":0.00715,"close":22.91}
{"ticker":"FNSR","date":"2015-06-11","pret":0.02594,"close":23.05}
{"ticker":"FNSR","date":"2015-06-12","pret":-0.00522,"close":22.79}
{"ticker":"FNSR","date":"2015-06-15","pret":-0.01362,"close":22.49}
{"ticker":"FNSR","date":"2015-06-16","pret":-0.00488,"close":22.23}
{"ticker":"FNSR","date":"2015-06-17","pret":-0.01884,"close":21.77}
{"ticker":"FNSR","date":"2015-06-18","pret":-0.01139,"close":22.15}
{"ticker":"FNSR","date":"2015-06-19","pret":-0.03164,"close":19.88}
{"ticker":"FNSR","date":"2015-06-22","pret":-0.06193,"close":19.78}
{"ticker":"FNSR","date":"2015-06-23","pret":-0.00808,"close":19.78}
{"ticker":"FNSR","date":"2015-06-24","pret":0.00304,"close":19.75}
{"ticker":"FNSR","date":"2015-06-25","pret":-0.00101,"close":18.96}
{"ticker":"FNSR","date":"2015-06-26","pret":-0.03922,"close":18.57}
{"ticker":"FNSR","date":"2015-06-29","pret":-0.03808,"close":18.1}
{"ticker":"FNSR","date":"2015-06-30","pret":-0.00603,"close":17.87}
{"ticker":"FNSR","date":"2015-07-01","pret":-0.00995,"close":17.92}
{"ticker":"FNSR","date":"2015-07-02","pret":-0.00557,"close":17.95}
{"ticker":"FNSR","date":"2015-07-06","pret":-0.00898,"close":17.71}
{"ticker":"FNSR","date":"2015-07-07","pret":-0.00452,"close":17.83}
{"ticker":"FNSR","date":"2015-07-08","pret":0,"close":17.65}
{"ticker":"FNSR","date":"2015-07-09","pret":0.0135,"close":17.63}
{"ticker":"FNSR","date":"2015-07-10","pret":-0.0056,"close":17.89}
{"ticker":"FNSR","date":"2015-07-13","pret":0.00839,"close":17.93}
{"ticker":"FNSR","date":"2015-07-14","pret":0,"close":17.94}
{"ticker":"FNSR","date":"2015-07-15","pret":0.00111,"close":17.55}
{"ticker":"FNSR","date":"2015-07-16","pret":-0.01401,"close":17.68}
{"ticker":"FNSR","date":"2015-07-17","pret":0.00843,"close":17.56}
{"ticker":"FNSR","date":"2015-07-20","pret":-0.01693,"close":17.39}
{"ticker":"FNSR","date":"2015-07-21","pret":-0.00972,"close":17.55}
{"ticker":"FNSR","date":"2015-07-22","pret":0.0063,"close":17.43}
{"ticker":"FNSR","date":"2015-07-23","pret":-0.00057,"close":17.43}
{"ticker":"FNSR","date":"2015-07-24","pret":0,"close":17.26}
{"ticker":"FNSR","date":"2015-07-27","pret":-0.0202,"close":17}
{"ticker":"FNSR","date":"2015-07-28","pret":-0.00292,"close":17.28}
{"ticker":"FNSR","date":"2015-07-29","pret":0.00931,"close":17.09}
{"ticker":"FNSR","date":"2015-07-30","pret":-0.01048,"close":17.47}
{"ticker":"FNSR","date":"2015-07-31","pret":0.02486,"close":17.41}
{"ticker":"FNSR","date":"2015-08-03","pret":-0.00458,"close":16.99}
{"ticker":"FNSR","date":"2015-08-04","pret":-0.02557,"close":16.93}
{"ticker":"FNSR","date":"2015-08-05","pret":0.00059,"close":17.14}
{"ticker":"FNSR","date":"2015-08-06","pret":0.01228,"close":16.96}
{"ticker":"FNSR","date":"2015-08-07","pret":-0.01995,"close":17.08}
{"ticker":"FNSR","date":"2015-08-10","pret":0.02286,"close":17.38}
{"ticker":"FNSR","date":"2015-08-11","pret":0.00289,"close":16.92}
{"ticker":"FNSR","date":"2015-08-12","pret":-0.03588,"close":17.25}
{"ticker":"FNSR","date":"2015-08-13","pret":0.02659,"close":17.2}
{"ticker":"FNSR","date":"2015-08-14","pret":-0.00175,"close":17.26}
{"ticker":"FNSR","date":"2015-08-17","pret":0.00756,"close":17.67}
{"ticker":"FNSR","date":"2015-08-18","pret":0.01439,"close":17.11}
{"ticker":"FNSR","date":"2015-08-19","pret":-0.02899,"close":16.71}
{"ticker":"FNSR","date":"2015-08-20","pret":-0.02321,"close":15.59}
{"ticker":"FNSR","date":"2015-08-21","pret":-0.08477,"close":15.33}
{"ticker":"FNSR","date":"2015-08-24","pret":-0.05109,"close":14.75}
{"ticker":"FNSR","date":"2015-08-25","pret":0.05305,"close":14.69}
{"ticker":"FNSR","date":"2015-08-26","pret":-0.01184,"close":15.42}
{"ticker":"FNSR","date":"2015-08-27","pret":0.03383,"close":15.72}
{"ticker":"FNSR","date":"2015-08-28","pret":-0.00385,"close":15.77}
{"ticker":"FNSR","date":"2015-08-31","pret":0.0064,"close":15.43}
{"ticker":"FNSR","date":"2015-09-01","pret":-0.03507,"close":15.05}
{"ticker":"FNSR","date":"2015-09-02","pret":0.01509,"close":15.24}
{"ticker":"FNSR","date":"2015-09-03","pret":-0.00916,"close":15.41}
{"ticker":"FNSR","date":"2015-09-04","pret":-0.00395,"close":15.13}
{"ticker":"FNSR","date":"2015-09-08","pret":0.01311,"close":15.37}
{"ticker":"FNSR","date":"2015-09-09","pret":-0.02238,"close":14.75}
{"ticker":"FNSR","date":"2015-09-10","pret":-0.01206,"close":14.91}
{"ticker":"FNSR","date":"2015-09-11","pret":-0.1692,"close":12.16}
{"ticker":"FNSR","date":"2015-09-14","pret":-0.02833,"close":12.14}
{"ticker":"FNSR","date":"2015-09-15","pret":0.01548,"close":12.06}
{"ticker":"FNSR","date":"2015-09-16","pret":-0.02704,"close":12.65}
{"ticker":"FNSR","date":"2015-09-17","pret":0.05258,"close":12.37}
{"ticker":"FNSR","date":"2015-09-18","pret":-0.04348,"close":12.19}
{"ticker":"FNSR","date":"2015-09-21","pret":0.00983,"close":12.13}
{"ticker":"FNSR","date":"2015-09-22","pret":-0.02643,"close":11.72}
{"ticker":"FNSR","date":"2015-09-23","pret":-0.01263,"close":11.66}
{"ticker":"FNSR","date":"2015-09-24","pret":-0.02141,"close":11.75}
{"ticker":"FNSR","date":"2015-09-25","pret":0.0248,"close":11.29}
{"ticker":"FNSR","date":"2015-09-28","pret":-0.052,"close":10.97}
{"ticker":"FNSR","date":"2015-09-29","pret":-0.02705,"close":10.91}
{"ticker":"FNSR","date":"2015-09-30","pret":0.01,"close":11.13}
{"ticker":"FNSR","date":"2015-10-01","pret":0.0117,"close":10.82}
{"ticker":"FNSR","date":"2015-10-02","pret":-0.04202,"close":11.19}
{"ticker":"FNSR","date":"2015-10-05","pret":0.04826,"close":11.59}
{"ticker":"FNSR","date":"2015-10-06","pret":0.02978,"close":11.63}
{"ticker":"FNSR","date":"2015-10-07","pret":0.01115,"close":11.64}
{"ticker":"FNSR","date":"2015-10-08","pret":-0.00943,"close":11.74}
{"ticker":"FNSR","date":"2015-10-09","pret":0.00687,"close":11.8}
{"ticker":"FNSR","date":"2015-10-12","pret":0.00852,"close":11.61}
{"ticker":"FNSR","date":"2015-10-13","pret":-0.0223,"close":11.3}
{"ticker":"FNSR","date":"2015-10-14","pret":-0.01574,"close":11.58}
{"ticker":"FNSR","date":"2015-10-15","pret":0.02523,"close":11.68}
{"ticker":"FNSR","date":"2015-10-16","pret":0.00685,"close":11.6}
{"ticker":"FNSR","date":"2015-10-19","pret":-0.01548,"close":11.57}
{"ticker":"FNSR","date":"2015-10-20","pret":0.00087,"close":11.63}
{"ticker":"FNSR","date":"2015-10-21","pret":0.0069,"close":11.48}
{"ticker":"FNSR","date":"2015-10-22","pret":-0.00086,"close":11.57}
{"ticker":"FNSR","date":"2015-10-23","pret":0.00515,"close":11.63}
{"ticker":"FNSR","date":"2015-10-26","pret":-0.00774,"close":11.4}
{"ticker":"FNSR","date":"2015-10-27","pret":-0.02446,"close":11.27}
{"ticker":"FNSR","date":"2015-10-28","pret":0.00529,"close":11.72}
{"ticker":"FNSR","date":"2015-10-29","pret":0.0183,"close":11.57}
{"ticker":"FNSR","date":"2015-10-30","pret":0,"close":11.37}
{"ticker":"FNSR","date":"2015-11-02","pret":-0.01479,"close":11.95}
{"ticker":"FNSR","date":"2015-11-03","pret":0.04875,"close":12.16}
{"ticker":"FNSR","date":"2015-11-04","pret":0.0182,"close":12.17}
{"ticker":"FNSR","date":"2015-11-05","pret":-0.00328,"close":12.09}
{"ticker":"FNSR","date":"2015-11-06","pret":-0.00909,"close":12.29}
{"ticker":"FNSR","date":"2015-11-09","pret":0.01728,"close":12.24}
{"ticker":"FNSR","date":"2015-11-10","pret":-0.00573,"close":11.98}
{"ticker":"FNSR","date":"2015-11-11","pret":-0.01321,"close":12.08}
{"ticker":"FNSR","date":"2015-11-12","pret":-0.00919,"close":11.51}
{"ticker":"FNSR","date":"2015-11-13","pret":-0.04373,"close":11.29}
{"ticker":"FNSR","date":"2015-11-16","pret":-0.01679,"close":11.25}
{"ticker":"FNSR","date":"2015-11-17","pret":0.00445,"close":11.22}
{"ticker":"FNSR","date":"2015-11-18","pret":-0.00356,"close":11.39}
{"ticker":"FNSR","date":"2015-11-19","pret":0.01678,"close":11.49}
{"ticker":"FNSR","date":"2015-11-20","pret":0.01218,"close":11.77}
{"ticker":"FNSR","date":"2015-11-23","pret":0.0163,"close":12.11}
{"ticker":"FNSR","date":"2015-11-24","pret":0.02355,"close":12.28}
{"ticker":"FNSR","date":"2015-11-25","pret":0.02057,"close":12.23}
{"ticker":"FNSR","date":"2015-11-26"}
{"ticker":"FNSR","date":"2015-11-27","pret":-0.0049,"close":12.34}
{"ticker":"FNSR","date":"2015-11-30","pret":0.00896,"close":12.07}
{"ticker":"FNSR","date":"2015-12-01","pret":-0.01883,"close":12.22}
{"ticker":"FNSR","date":"2015-12-02","pret":0.01232,"close":12.28}
{"ticker":"FNSR","date":"2015-12-03","pret":0.01136,"close":12.06}
{"ticker":"FNSR","date":"2015-12-04","pret":-0.027,"close":12.46}
{"ticker":"FNSR","date":"2015-12-07","pret":0.02861,"close":12.02}
{"ticker":"FNSR","date":"2015-12-08","pret":-0.04449,"close":11.76}
{"ticker":"FNSR","date":"2015-12-09","pret":-0.01186,"close":11.75}
{"ticker":"FNSR","date":"2015-12-10","pret":-0.03381,"close":11.64}
{"ticker":"FNSR","date":"2015-12-11","pret":0.13815,"close":14.23}
{"ticker":"FNSR","date":"2015-12-14","pret":0.08323,"close":14.31}
{"ticker":"FNSR","date":"2015-12-15","pret":0.0265,"close":14.39}
{"ticker":"FNSR","date":"2015-12-16","pret":-0.00483,"close":14.77}
{"ticker":"FNSR","date":"2015-12-17"}
{"ticker":"FNSR","date":"2015-12-18","pret":0.011,"close":14.7}
{"ticker":"FNSR","date":"2015-12-21","pret":0.01426,"close":14.77}
{"ticker":"FNSR","date":"2015-12-22","pret":-0.00405,"close":14.71}
{"ticker":"FNSR","date":"2015-12-23","pret":0.00135,"close":14.87}
{"ticker":"FNSR","date":"2015-12-24","pret":0.00405,"close":14.9}
{"ticker":"FNSR","date":"2015-12-28","pret":-0.00405,"close":14.67}
{"ticker":"FNSR","date":"2015-12-29","pret":-0.00339,"close":14.72}
{"ticker":"FNSR","date":"2015-12-30","pret":-0.00136,"close":14.58}
{"ticker":"FNSR","date":"2015-12-31","pret":-0.01299,"close":14.54}
{"ticker":"FNSR","date":"2016-01-04","pret":-0.02297,"close":14.3}
{"ticker":"FNSR","date":"2016-01-05","pret":0.0126,"close":14.11}
{"ticker":"FOE","date":"2015-01-02","pret":-0.01678,"close":13.02}
{"ticker":"FOE","date":"2015-01-05","pret":-0.0085,"close":12.48}
{"ticker":"FOE","date":"2015-01-06","pret":-0.03152,"close":12.39}
{"ticker":"FOE","date":"2015-01-07","pret":-0.00321,"close":12.47}
{"ticker":"FOE","date":"2015-01-08","pret":0.01435,"close":12.8}
{"ticker":"FOE","date":"2015-01-09","pret":0.01337,"close":12.53}
{"ticker":"FOE","date":"2015-01-12","pret":-0.01813,"close":12.19}
{"ticker":"FOE","date":"2015-01-13","pret":-0.01766,"close":12.23}
{"ticker":"FOE","date":"2015-01-14","pret":-0.02459,"close":12.01}
{"ticker":"FOE","date":"2015-01-15","pret":0.00497,"close":11.74}
{"ticker":"FOE","date":"2015-01-16","pret":-0.03444,"close":11.99}
{"ticker":"FOE","date":"2015-01-20","pret":0.02865,"close":11.98}
{"ticker":"FOE","date":"2015-01-21","pret":-0.00667,"close":12}
{"ticker":"FOE","date":"2015-01-22","pret":0.01576,"close":12.24}
{"ticker":"FOE","date":"2015-01-23","pret":0.01064,"close":11.94}
{"ticker":"FOE","date":"2015-01-26","pret":-0.02557,"close":11.83}
{"ticker":"FOE","date":"2015-01-27","pret":-0.02282,"close":11.74}
{"ticker":"FOE","date":"2015-01-28","pret":0.01358,"close":11.39}
{"ticker":"FOE","date":"2015-01-29","pret":-0.03693,"close":11.35}
{"ticker":"FOE","date":"2015-01-30","pret":-0.01321,"close":11.13}
{"ticker":"FOE","date":"2015-02-02","pret":-0.00089,"close":11.22}
{"ticker":"FOE","date":"2015-02-03","pret":0.00883,"close":11.8}
{"ticker":"FOE","date":"2015-02-04","pret":0.02946,"close":11.69}
{"ticker":"FOE","date":"2015-02-05","pret":0.00766,"close":12.14}
{"ticker":"FOE","date":"2015-02-06","pret":0.03087,"close":12.24}
{"ticker":"FOE","date":"2015-02-09","pret":0.00492,"close":11.96}
{"ticker":"FOE","date":"2015-02-10","pret":-0.00986,"close":11.92}
{"ticker":"FOE","date":"2015-02-11","pret":-0.01498,"close":11.93}
{"ticker":"FOE","date":"2015-02-12","pret":0.01498,"close":12.04}
{"ticker":"FOE","date":"2015-02-13","pret":0.00412,"close":12.18}
{"ticker":"FOE","date":"2015-02-17","pret":-0.00082,"close":12.22}
{"ticker":"FOE","date":"2015-02-18","pret":0,"close":12.33}
{"ticker":"FOE","date":"2015-02-19","pret":0.00574,"close":12.37}
{"ticker":"FOE","date":"2015-02-20","pret":0.01382,"close":12.43}
{"ticker":"FOE","date":"2015-02-23","pret":-0.00567,"close":12.47}
{"ticker":"FOE","date":"2015-02-24","pret":0.0113,"close":12.66}
{"ticker":"FOE","date":"2015-02-25","pret":0.01513,"close":12.68}
{"ticker":"FOE","date":"2015-02-26","pret":0.0576,"close":13.03}
{"ticker":"FOE","date":"2015-02-27","pret":-0.03262,"close":12.75}
{"ticker":"FOE","date":"2015-03-02","pret":-0.02261,"close":12.49}
{"ticker":"FOE","date":"2015-03-03","pret":-0.02072,"close":12.66}
{"ticker":"FOE","date":"2015-03-04","pret":0.01598,"close":12.71}
{"ticker":"FOE","date":"2015-03-05","pret":0.00711,"close":12.74}
{"ticker":"FOE","date":"2015-03-06","pret":-0.01028,"close":12.65}
{"ticker":"FOE","date":"2015-03-09","pret":0.00634,"close":12.71}
{"ticker":"FOE","date":"2015-03-10","pret":-0.00634,"close":12.55}
{"ticker":"FOE","date":"2015-03-11","pret":0.0008,"close":12.38}
{"ticker":"FOE","date":"2015-03-12","pret":-0.01279,"close":12.66}
{"ticker":"FOE","date":"2015-03-13","pret":0.01358,"close":12.58}
{"ticker":"FOE","date":"2015-03-16","pret":0.00396,"close":12.54}
{"ticker":"FOE","date":"2015-03-17","pret":-0.01754,"close":12.41}
{"ticker":"FOE","date":"2015-03-18","pret":-0.01051,"close":12.53}
{"ticker":"FOE","date":"2015-03-19","pret":0.00971,"close":12.28}
{"ticker":"FOE","date":"2015-03-20","pret":-0.00161,"close":12.3}
{"ticker":"FOE","date":"2015-03-23","pret":-0.01054,"close":12.32}
{"ticker":"FOE","date":"2015-03-24","pret":0.00163,"close":12.31}
{"ticker":"FOE","date":"2015-03-25","pret":0.00568,"close":12.23}
{"ticker":"FOE","date":"2015-03-26","pret":-0.00894,"close":12.38}
{"ticker":"FOE","date":"2015-03-27","pret":0.01298,"close":12.49}
{"ticker":"FOE","date":"2015-03-30","pret":0.01757,"close":12.64}
{"ticker":"FOE","date":"2015-03-31","pret":-0.00875,"close":12.55}
{"ticker":"FOE","date":"2015-04-01","pret":-0.0032,"close":12.47}
{"ticker":"FOE","date":"2015-04-02","pret":-0.00321,"close":12.43}
{"ticker":"FOE","date":"2015-04-06","pret":-0.00161,"close":13}
{"ticker":"FOE","date":"2015-04-07","pret":0.03947,"close":12.76}
{"ticker":"FOE","date":"2015-04-08","pret":-0.01403,"close":12.8}
{"ticker":"FOE","date":"2015-04-09","pret":0.00704,"close":12.98}
{"ticker":"FOE","date":"2015-04-10","pret":0.01624,"close":13.03}
{"ticker":"FOE","date":"2015-04-13","pret":-0.00615,"close":12.9}
{"ticker":"FOE","date":"2015-04-14","pret":-0.00154,"close":12.74}
{"ticker":"FOE","date":"2015-04-15","pret":-0.0101,"close":12.86}
{"ticker":"FOE","date":"2015-04-16","pret":0.00078,"close":12.88}
{"ticker":"FOE","date":"2015-04-17","pret":-0.00626,"close":12.64}
{"ticker":"FOE","date":"2015-04-20","pret":-0.00393,"close":12.85}
{"ticker":"FOE","date":"2015-04-21","pret":0.01719,"close":12.69}
{"ticker":"FOE","date":"2015-04-22","pret":-0.01956,"close":12.64}
{"ticker":"FOE","date":"2015-04-23","pret":-0.00158,"close":12.62}
{"ticker":"FOE","date":"2015-04-24","pret":0,"close":12.62}
{"ticker":"FOE","date":"2015-04-27","pret":0.00079,"close":12.56}
{"ticker":"FOE","date":"2015-04-28","pret":-0.00714,"close":12.49}
{"ticker":"FOE","date":"2015-04-29","pret":-0.01121,"close":12.16}
{"ticker":"FOE","date":"2015-04-30","pret":0.07967,"close":13.49}
{"ticker":"FOE","date":"2015-05-01","pret":0.00962,"close":13.79}
{"ticker":"FOE","date":"2015-05-04","pret":0.01607,"close":13.8}
{"ticker":"FOE","date":"2015-05-05","pret":0.00722,"close":13.83}
{"ticker":"FOE","date":"2015-05-06","pret":0.00431,"close":13.85}
{"ticker":"FOE","date":"2015-05-07","pret":-0.00863,"close":13.97}
{"ticker":"FOE","date":"2015-05-08","pret":0.02356,"close":13.97}
{"ticker":"FOE","date":"2015-05-11","pret":-0.0135,"close":13.98}
{"ticker":"FOE","date":"2015-05-12","pret":0.0142,"close":14.23}
{"ticker":"FOE","date":"2015-05-13","pret":0.00492,"close":14.37}
{"ticker":"FOE","date":"2015-05-14","pret":0.0167,"close":14.76}
{"ticker":"FOE","date":"2015-05-15","pret":0.01371,"close":14.65}
{"ticker":"FOE","date":"2015-05-18","pret":-0.00409,"close":14.59}
{"ticker":"FOE","date":"2015-05-19","pret":-0.00342,"close":14.39}
{"ticker":"FOE","date":"2015-05-20","pret":-0.00896,"close":14.42}
{"ticker":"FOE","date":"2015-05-21","pret":0.00207,"close":14.79}
{"ticker":"FOE","date":"2015-05-22","pret":0.0178,"close":15}
{"ticker":"FOE","date":"2015-05-26","pret":0.00945,"close":14.69}
{"ticker":"FOE","date":"2015-05-27","pret":-0.01626,"close":15}
{"ticker":"FOE","date":"2015-05-28","pret":0.02296,"close":14.95}
{"ticker":"FOE","date":"2015-05-29","pret":-0.00536,"close":15.17}
{"ticker":"FOE","date":"2015-06-01","pret":0.02125,"close":15.65}
{"ticker":"FOE","date":"2015-06-02","pret":0.02466,"close":15.74}
{"ticker":"FOE","date":"2015-06-03","pret":0.0083,"close":16.13}
{"ticker":"FOE","date":"2015-06-04","pret":0.02387,"close":15.93}
{"ticker":"FOE","date":"2015-06-05","pret":-0.01249,"close":15.91}
{"ticker":"FOE","date":"2015-06-08","pret":-0.00315,"close":15.76}
{"ticker":"FOE","date":"2015-06-09","pret":-0.00442,"close":15.73}
{"ticker":"FOE","date":"2015-06-10","pret":0.00442,"close":15.85}
{"ticker":"FOE","date":"2015-06-11","pret":0.00189,"close":15.98}
{"ticker":"FOE","date":"2015-06-12","pret":0.00502,"close":16.14}
{"ticker":"FOE","date":"2015-06-15","pret":-0.00376,"close":15.81}
{"ticker":"FOE","date":"2015-06-16","pret":-0.01011,"close":15.85}
{"ticker":"FOE","date":"2015-06-17","pret":0.00885,"close":15.77}
{"ticker":"FOE","date":"2015-06-18","pret":-0.00126,"close":16.01}
{"ticker":"FOE","date":"2015-06-19","pret":0.00878,"close":16.35}
{"ticker":"FOE","date":"2015-06-22","pret":0.0265,"close":16.52}
{"ticker":"FOE","date":"2015-06-23","pret":0.01029,"close":16.98}
{"ticker":"FOE","date":"2015-06-24","pret":0.02321,"close":16.7}
{"ticker":"FOE","date":"2015-06-25","pret":-0.01661,"close":16.71}
{"ticker":"FOE","date":"2015-06-26","pret":0.00239,"close":17.07}
{"ticker":"FOE","date":"2015-06-29","pret":0.01245,"close":16.55}
{"ticker":"FOE","date":"2015-06-30","pret":-0.01724,"close":16.78}
{"ticker":"FOE","date":"2015-07-01","pret":0.01665,"close":16.66}
{"ticker":"FOE","date":"2015-07-02","pret":-0.01605,"close":16.58}
{"ticker":"FOE","date":"2015-07-06","pret":-0.01814,"close":16.45}
{"ticker":"FOE","date":"2015-07-07","pret":0.00365,"close":16.48}
{"ticker":"FOE","date":"2015-07-08","pret":-0.01408,"close":16.15}
{"ticker":"FOE","date":"2015-07-09","pret":0.00982,"close":16.08}
{"ticker":"FOE","date":"2015-07-10","pret":-0.0092,"close":16.37}
{"ticker":"FOE","date":"2015-07-13","pret":0.00492,"close":16.39}
{"ticker":"FOE","date":"2015-07-14","pret":0.00245,"close":16.41}
{"ticker":"FOE","date":"2015-07-15","pret":-0.00061,"close":16.26}
{"ticker":"FOE","date":"2015-07-16","pret":-0.00491,"close":16.23}
{"ticker":"FOE","date":"2015-07-17","pret":-0.00493,"close":15.89}
{"ticker":"FOE","date":"2015-07-20","pret":-0.01872,"close":15.84}
{"ticker":"FOE","date":"2015-07-21","pret":-0.00442,"close":15.79}
{"ticker":"FOE","date":"2015-07-22","pret":-0.00634,"close":15.63}
{"ticker":"FOE","date":"2015-07-23","pret":0,"close":15.25}
{"ticker":"FOE","date":"2015-07-24","pret":-0.03169,"close":14.98}
{"ticker":"FOE","date":"2015-07-27","pret":-0.02461,"close":14.73}
{"ticker":"FOE","date":"2015-07-28","pret":-0.00676,"close":15.08}
{"ticker":"FOE","date":"2015-07-29","pret":0.01747,"close":15.35}
{"ticker":"FOE","date":"2015-07-30","pret":-0.11421,"close":13.99}
{"ticker":"FOE","date":"2015-07-31","pret":0.04169,"close":13.89}
{"ticker":"FOE","date":"2015-08-03","pret":-0.0137,"close":13.94}
{"ticker":"FOE","date":"2015-08-04","pret":0.01012,"close":13.87}
{"ticker":"FOE","date":"2015-08-05","pret":-0.00144,"close":13.74}
{"ticker":"FOE","date":"2015-08-06","pret":-0.0094,"close":13.77}
{"ticker":"FOE","date":"2015-08-07","pret":-0.00437,"close":13.63}
{"ticker":"FOE","date":"2015-08-10","pret":0,"close":13.79}
{"ticker":"FOE","date":"2015-08-11","pret":-0.01027,"close":13.45}
{"ticker":"FOE","date":"2015-08-12","pret":-0.01561,"close":13.22}
{"ticker":"FOE","date":"2015-08-13","pret":-0.00451,"close":13.15}
{"ticker":"FOE","date":"2015-08-14","pret":-0.01669,"close":13.05}
{"ticker":"FOE","date":"2015-08-17","pret":-0.0046,"close":13.11}
{"ticker":"FOE","date":"2015-08-18","pret":0.00766,"close":13.01}
{"ticker":"FOE","date":"2015-08-19","pret":-0.0146,"close":12.61}
{"ticker":"FOE","date":"2015-08-20","pret":-0.03706,"close":12.26}
{"ticker":"FOE","date":"2015-08-21","pret":-0.031,"close":11.97}
{"ticker":"FOE","date":"2015-08-24","pret":-0.07303,"close":11.66}
{"ticker":"FOE","date":"2015-08-25","pret":0.06721,"close":11.59}
{"ticker":"FOE","date":"2015-08-26","pret":-0.02532,"close":11.65}
{"ticker":"FOE","date":"2015-08-27","pret":0.0303,"close":12.26}
{"ticker":"FOE","date":"2015-08-28","pret":0.01154,"close":12.39}
{"ticker":"FOE","date":"2015-08-31","pret":0.00246,"close":12.3}
{"ticker":"FOE","date":"2015-09-01","pret":-0.01649,"close":11.97}
{"ticker":"FOE","date":"2015-09-02","pret":0.0091,"close":12.04}
{"ticker":"FOE","date":"2015-09-03","pret":-0.00247,"close":12.38}
{"ticker":"FOE","date":"2015-09-04","pret":0.00576,"close":12.24}
{"ticker":"FOE","date":"2015-09-08","pret":0.01709,"close":12.24}
{"ticker":"FOE","date":"2015-09-09","pret":-0.00242,"close":12.15}
{"ticker":"FOE","date":"2015-09-10","pret":-0.01549,"close":12.07}
{"ticker":"FOE","date":"2015-09-11","pret":-0.01407,"close":12.24}
{"ticker":"FOE","date":"2015-09-14","pret":0.01571,"close":12}
{"ticker":"FOE","date":"2015-09-15","pret":-0.01155,"close":12.17}
{"ticker":"FOE","date":"2015-09-16","pret":0.01483,"close":12.49}
{"ticker":"FOE","date":"2015-09-17","pret":0.02104,"close":12.45}
{"ticker":"FOE","date":"2015-09-18","pret":-0.01777,"close":12.11}
{"ticker":"FOE","date":"2015-09-21","pret":-0.00818,"close":12.26}
{"ticker":"FOE","date":"2015-09-22","pret":-0.00329,"close":11.76}
{"ticker":"FOE","date":"2015-09-23","pret":-0.01328,"close":11.82}
{"ticker":"FOE","date":"2015-09-24","pret":-0.03919,"close":11.49}
{"ticker":"FOE","date":"2015-09-25","pret":0.01123,"close":11.35}
{"ticker":"FOE","date":"2015-09-28","pret":-0.03408,"close":10.89}
{"ticker":"FOE","date":"2015-09-29","pret":-0.02886,"close":10.83}
{"ticker":"FOE","date":"2015-09-30","pret":-0.00367,"close":10.95}
{"ticker":"FOE","date":"2015-10-01","pret":-0.00276,"close":10.89}
{"ticker":"FOE","date":"2015-10-02","pret":-0.00647,"close":10.97}
{"ticker":"FOE","date":"2015-10-05","pret":0.02832,"close":11.42}
{"ticker":"FOE","date":"2015-10-06","pret":0.03192,"close":11.84}
{"ticker":"FOE","date":"2015-10-07","pret":0.0427,"close":12.43}
{"ticker":"FOE","date":"2015-10-08","pret":0.03935,"close":12.66}
{"ticker":"FOE","date":"2015-10-09","pret":0.02304,"close":12.78}
{"ticker":"FOE","date":"2015-10-12","pret":0.00392,"close":12.7}
{"ticker":"FOE","date":"2015-10-13","pret":-0.01498,"close":12.49}
{"ticker":"FOE","date":"2015-10-14","pret":-0.00638,"close":12.53}
{"ticker":"FOE","date":"2015-10-15","pret":0.0008,"close":12.64}
{"ticker":"FOE","date":"2015-10-16","pret":0.01506,"close":12.49}
{"ticker":"FOE","date":"2015-10-19","pret":-0.0255,"close":12.57}
{"ticker":"FOE","date":"2015-10-20","pret":0.01124,"close":12.71}
{"ticker":"FOE","date":"2015-10-21","pret":0.01426,"close":12.39}
{"ticker":"FOE","date":"2015-10-22","pret":-0.01586,"close":12.71}
{"ticker":"FOE","date":"2015-10-23","pret":0.02214,"close":13.17}
{"ticker":"FOE","date":"2015-10-26","pret":0.02776,"close":12.83}
{"ticker":"FOE","date":"2015-10-27","pret":-0.03246,"close":12.34}
{"ticker":"FOE","date":"2015-10-28","pret":-0.0303,"close":12.59}
{"ticker":"FOE","date":"2015-10-29","pret":0.02321,"close":12.52}
{"ticker":"FOE","date":"2015-10-30","pret":-0.00794,"close":12.49}
{"ticker":"FOE","date":"2015-11-02","pret":-0.0048,"close":12.81}
{"ticker":"FOE","date":"2015-11-03","pret":0.0261,"close":12.79}
{"ticker":"FOE","date":"2015-11-04","pret":-0.00156,"close":12.76}
{"ticker":"FOE","date":"2015-11-05","pret":-0.01417,"close":12.37}
{"ticker":"FOE","date":"2015-11-06","pret":-0.07661,"close":11.87}
{"ticker":"FOE","date":"2015-11-09","pret":0.01614,"close":11.59}
{"ticker":"FOE","date":"2015-11-10","pret":-0.02906,"close":11.46}
{"ticker":"FOE","date":"2015-11-11","pret":-0.00174,"close":11.56}
{"ticker":"FOE","date":"2015-11-12","pret":-0.00698,"close":10.99}
{"ticker":"FOE","date":"2015-11-13","pret":-0.04382,"close":11.17}
{"ticker":"FOE","date":"2015-11-16","pret":0.02883,"close":11.39}
{"ticker":"FOE","date":"2015-11-17","pret":0.01411,"close":11.33}
{"ticker":"FOE","date":"2015-11-18","pret":-0.00088,"close":11.66}
{"ticker":"FOE","date":"2015-11-19","pret":0.02339,"close":11.43}
{"ticker":"FOE","date":"2015-11-20","pret":-0.01553,"close":11.57}
{"ticker":"FOE","date":"2015-11-23","pret":-0.00174,"close":11.68}
{"ticker":"FOE","date":"2015-11-24","pret":0.01212,"close":11.98}
{"ticker":"FOE","date":"2015-11-25","pret":0.02884,"close":12.11}
{"ticker":"FOE","date":"2015-11-26"}
{"ticker":"FOE","date":"2015-11-27","pret":0.00998,"close":12.03}
{"ticker":"FOE","date":"2015-11-30","pret":0,"close":12.01}
{"ticker":"FOE","date":"2015-12-01","pret":-0.00083,"close":12.11}
{"ticker":"FOE","date":"2015-12-02","pret":-0.00832,"close":12.1}
{"ticker":"FOE","date":"2015-12-03","pret":0.01575,"close":11.96}
{"ticker":"FOE","date":"2015-12-04","pret":-0.0191,"close":12.21}
{"ticker":"FOE","date":"2015-12-07","pret":0.01332,"close":11.8}
{"ticker":"FOE","date":"2015-12-08","pret":-0.04051,"close":11.6}
{"ticker":"FOE","date":"2015-12-09","pret":0.00086,"close":11.61}
{"ticker":"FOE","date":"2015-12-10","pret":-0.00258,"close":11.44}
{"ticker":"FOE","date":"2015-12-11","pret":-0.0623,"close":10.9}
{"ticker":"FOE","date":"2015-12-14","pret":-0.01294,"close":10.5}
{"ticker":"FOE","date":"2015-12-15","pret":-0.015,"close":10.79}
{"ticker":"FOE","date":"2015-12-16","pret":0.02426,"close":11.31}
{"ticker":"FOE","date":"2015-12-17"}
{"ticker":"FOE","date":"2015-12-18","pret":0.00826,"close":11.01}
{"ticker":"FOE","date":"2015-12-21","pret":0.01091,"close":10.85}
{"ticker":"FOE","date":"2015-12-22","pret":-0.01641,"close":11.31}
{"ticker":"FOE","date":"2015-12-23","pret":0.05106,"close":11.4}
{"ticker":"FOE","date":"2015-12-24","pret":-0.00701,"close":11.31}
{"ticker":"FOE","date":"2015-12-28","pret":-0.00795,"close":11.25}
{"ticker":"FOE","date":"2015-12-29","pret":0.00177,"close":11.43}
{"ticker":"FOE","date":"2015-12-30","pret":0.00881,"close":11.16}
{"ticker":"FOE","date":"2015-12-31","pret":-0.02757,"close":11.12}
{"ticker":"FOE","date":"2016-01-04","pret":-0.01179,"close":10.75}
{"ticker":"FOE","date":"2016-01-05","pret":-0.02121,"close":10.58}
{"ticker":"FOLD","date":"2015-01-02","pret":0.0204,"close":8.61}
{"ticker":"FOLD","date":"2015-01-05","pret":0.02579,"close":8.77}
{"ticker":"FOLD","date":"2015-01-06","pret":0.02514,"close":8.26}
{"ticker":"FOLD","date":"2015-01-07","pret":-0.04502,"close":8.54}
{"ticker":"FOLD","date":"2015-01-08","pret":0.10842,"close":9.17}
{"ticker":"FOLD","date":"2015-01-09","pret":-0.01279,"close":8.84}
{"ticker":"FOLD","date":"2015-01-12","pret":-0.06197,"close":8.88}
{"ticker":"FOLD","date":"2015-01-13","pret":0.02034,"close":8.31}
{"ticker":"FOLD","date":"2015-01-14","pret":-0.10362,"close":8.27}
{"ticker":"FOLD","date":"2015-01-15","pret":0.02451,"close":7.9}
{"ticker":"FOLD","date":"2015-01-16","pret":-0.04964,"close":8.16}
{"ticker":"FOLD","date":"2015-01-20","pret":0.03746,"close":8.1}
{"ticker":"FOLD","date":"2015-01-21","pret":-0.00985,"close":8.16}
{"ticker":"FOLD","date":"2015-01-22","pret":0.01352,"close":7.96}
{"ticker":"FOLD","date":"2015-01-23","pret":-0.03605,"close":8.31}
{"ticker":"FOLD","date":"2015-01-26","pret":0.0518,"close":8.26}
{"ticker":"FOLD","date":"2015-01-27","pret":-0.02433,"close":8.14}
{"ticker":"FOLD","date":"2015-01-28","pret":0.01102,"close":7.83}
{"ticker":"FOLD","date":"2015-01-29","pret":-0.04611,"close":8.04}
{"ticker":"FOLD","date":"2015-01-30","pret":0.0177,"close":7.69}
{"ticker":"FOLD","date":"2015-02-02","pret":-0.03442,"close":7.24}
{"ticker":"FOLD","date":"2015-02-03","pret":-0.08524,"close":7.29}
{"ticker":"FOLD","date":"2015-02-04","pret":0.01681,"close":7.23}
{"ticker":"FOLD","date":"2015-02-05","pret":0.0083,"close":7.61}
{"ticker":"FOLD","date":"2015-02-06","pret":0.04313,"close":7.34}
{"ticker":"FOLD","date":"2015-02-09","pret":-0.03627,"close":7.13}
{"ticker":"FOLD","date":"2015-02-10","pret":0.00546,"close":7.71}
{"ticker":"FOLD","date":"2015-02-11","pret":0.05041,"close":8.11}
{"ticker":"FOLD","date":"2015-02-12","pret":0.0578,"close":8.47}
{"ticker":"FOLD","date":"2015-02-13","pret":0.03715,"close":8.36}
{"ticker":"FOLD","date":"2015-02-17","pret":-0.01661,"close":8.53}
{"ticker":"FOLD","date":"2015-02-18","pret":0.00358,"close":8.63}
{"ticker":"FOLD","date":"2015-02-19","pret":0.03052,"close":8.65}
{"ticker":"FOLD","date":"2015-02-20","pret":-0.00347,"close":8.7}
{"ticker":"FOLD","date":"2015-02-23","pret":0.01039,"close":8.69}
{"ticker":"FOLD","date":"2015-02-24","pret":0.00344,"close":8.48}
{"ticker":"FOLD","date":"2015-02-25","pret":-0.03374,"close":8.74}
{"ticker":"FOLD","date":"2015-02-26","pret":0.03717,"close":8.79}
{"ticker":"FOLD","date":"2015-02-27","pret":0,"close":8.76}
{"ticker":"FOLD","date":"2015-03-02","pret":-0.00114,"close":8.45}
{"ticker":"FOLD","date":"2015-03-03","pret":-0.03013,"close":8.48}
{"ticker":"FOLD","date":"2015-03-04","pret":-0.04697,"close":8.41}
{"ticker":"FOLD","date":"2015-03-05","pret":0.03632,"close":8.65}
{"ticker":"FOLD","date":"2015-03-06","pret":0.02582,"close":8.49}
{"ticker":"FOLD","date":"2015-03-09","pret":-0.01166,"close":8.74}
{"ticker":"FOLD","date":"2015-03-10","pret":0.00817,"close":8.84}
{"ticker":"FOLD","date":"2015-03-11","pret":0.03429,"close":9.31}
{"ticker":"FOLD","date":"2015-03-12","pret":0.05678,"close":9.21}
{"ticker":"FOLD","date":"2015-03-13","pret":-0.02254,"close":9.25}
{"ticker":"FOLD","date":"2015-03-16","pret":0.00757,"close":9.6}
{"ticker":"FOLD","date":"2015-03-17","pret":0.03598,"close":9.59}
{"ticker":"FOLD","date":"2015-03-18","pret":-0.0073,"close":9.35}
{"ticker":"FOLD","date":"2015-03-19","pret":0.24735,"close":12.46}
{"ticker":"FOLD","date":"2015-03-20","pret":-0.014,"close":11.61}
{"ticker":"FOLD","date":"2015-03-23","pret":-0.04408,"close":11.46}
{"ticker":"FOLD","date":"2015-03-24","pret":0.00432,"close":11.01}
{"ticker":"FOLD","date":"2015-03-25","pret":-0.0078,"close":10.65}
{"ticker":"FOLD","date":"2015-03-26","pret":-0.08907,"close":10.67}
{"ticker":"FOLD","date":"2015-03-27","pret":0.01977,"close":10.96}
{"ticker":"FOLD","date":"2015-03-30","pret":0.0321,"close":10.97}
{"ticker":"FOLD","date":"2015-03-31","pret":-0.01638,"close":10.88}
{"ticker":"FOLD","date":"2015-04-01","pret":-0.00922,"close":10.99}
{"ticker":"FOLD","date":"2015-04-02","pret":0.01379,"close":10.95}
{"ticker":"FOLD","date":"2015-04-06","pret":-0.00641,"close":11.04}
{"ticker":"FOLD","date":"2015-04-07","pret":0.01641,"close":11.38}
{"ticker":"FOLD","date":"2015-04-08","pret":0.03203,"close":11.44}
{"ticker":"FOLD","date":"2015-04-09","pret":0,"close":11.59}
{"ticker":"FOLD","date":"2015-04-10","pret":0.01478,"close":12.19}
{"ticker":"FOLD","date":"2015-04-13","pret":0.04719,"close":11.9}
{"ticker":"FOLD","date":"2015-04-14","pret":-0.03774,"close":12.25}
{"ticker":"FOLD","date":"2015-04-15","pret":0.04838,"close":12.41}
{"ticker":"FOLD","date":"2015-04-16","pret":0.01053,"close":11.94}
{"ticker":"FOLD","date":"2015-04-17","pret":-0.04702,"close":12}
{"ticker":"FOLD","date":"2015-04-20","pret":0.01592,"close":12.05}
{"ticker":"FOLD","date":"2015-04-21","pret":0.01075,"close":12.32}
{"ticker":"FOLD","date":"2015-04-22","pret":0.0155,"close":11.97}
{"ticker":"FOLD","date":"2015-04-23","pret":-0.03125,"close":12.3}
{"ticker":"FOLD","date":"2015-04-24","pret":0.0272,"close":12.25}
{"ticker":"FOLD","date":"2015-04-27","pret":0.00162,"close":11.14}
{"ticker":"FOLD","date":"2015-04-28","pret":-0.09799,"close":10.66}
{"ticker":"FOLD","date":"2015-04-29","pret":-0.05521,"close":10.62}
{"ticker":"FOLD","date":"2015-04-30","pret":-0.00189,"close":10.06}
{"ticker":"FOLD","date":"2015-05-01","pret":-0.03767,"close":10.44}
{"ticker":"FOLD","date":"2015-05-04","pret":0.02142,"close":10.76}
{"ticker":"FOLD","date":"2015-05-05","pret":0.03781,"close":10.28}
{"ticker":"FOLD","date":"2015-05-06","pret":-0.02441,"close":10.6}
{"ticker":"FOLD","date":"2015-05-07","pret":0.0038,"close":10.54}
{"ticker":"FOLD","date":"2015-05-08","pret":0.0141,"close":10.8}
{"ticker":"FOLD","date":"2015-05-11","pret":0.01114,"close":10.76}
{"ticker":"FOLD","date":"2015-05-12","pret":-0.02525,"close":10.87}
{"ticker":"FOLD","date":"2015-05-13","pret":0.02985,"close":10.46}
{"ticker":"FOLD","date":"2015-05-14","pret":-0.0346,"close":10.5}
{"ticker":"FOLD","date":"2015-05-15","pret":-0.0019,"close":10.53}
{"ticker":"FOLD","date":"2015-05-18","pret":0.00475,"close":10.97}
{"ticker":"FOLD","date":"2015-05-19","pret":0.0409,"close":11.06}
{"ticker":"FOLD","date":"2015-05-20","pret":0.02073,"close":11.46}
{"ticker":"FOLD","date":"2015-05-21","pret":0.01593,"close":11.39}
{"ticker":"FOLD","date":"2015-05-22","pret":-0.00264,"close":11.39}
{"ticker":"FOLD","date":"2015-05-26","pret":0.02692,"close":11.71}
{"ticker":"FOLD","date":"2015-05-27","pret":0.00853,"close":11.96}
{"ticker":"FOLD","date":"2015-05-28","pret":0.01685,"close":12.19}
{"ticker":"FOLD","date":"2015-05-29","pret":0.02312,"close":12.31}
{"ticker":"FOLD","date":"2015-06-01","pret":0.00813,"close":12.28}
{"ticker":"FOLD","date":"2015-06-02","pret":-0.00976,"close":12.22}
{"ticker":"FOLD","date":"2015-06-03","pret":0.00733,"close":12.36}
{"ticker":"FOLD","date":"2015-06-04","pret":-0.00162,"close":12.22}
{"ticker":"FOLD","date":"2015-06-05","pret":-0.00571,"close":12.64}
{"ticker":"FOLD","date":"2015-06-08","pret":0.03377,"close":13.06}
{"ticker":"FOLD","date":"2015-06-09","pret":0.02883,"close":13.09}
{"ticker":"FOLD","date":"2015-06-10","pret":0.00383,"close":13.09}
{"ticker":"FOLD","date":"2015-06-11","pret":-0.04459,"close":13.29}
{"ticker":"FOLD","date":"2015-06-12","pret":0.09749,"close":14.34}
{"ticker":"FOLD","date":"2015-06-15","pret":0.04262,"close":14}
{"ticker":"FOLD","date":"2015-06-16","pret":-0.02678,"close":13.32}
{"ticker":"FOLD","date":"2015-06-17","pret":-0.05204,"close":13.22}
{"ticker":"FOLD","date":"2015-06-18","pret":0.0015,"close":13.27}
{"ticker":"FOLD","date":"2015-06-19","pret":-0.00452,"close":13.49}
{"ticker":"FOLD","date":"2015-06-22","pret":0.03922,"close":13.92}
{"ticker":"FOLD","date":"2015-06-23","pret":0.03002,"close":14.12}
{"ticker":"FOLD","date":"2015-06-24","pret":-0.00849,"close":13.55}
{"ticker":"FOLD","date":"2015-06-25","pret":-0.02955,"close":13.66}
{"ticker":"FOLD","date":"2015-06-26","pret":0.00146,"close":14.05}
{"ticker":"FOLD","date":"2015-06-29","pret":-0.0066,"close":13.63}
{"ticker":"FOLD","date":"2015-06-30","pret":0.01605,"close":14.15}
{"ticker":"FOLD","date":"2015-07-01","pret":0.02712,"close":14.02}
{"ticker":"FOLD","date":"2015-07-02","pret":-0.01133,"close":13.75}
{"ticker":"FOLD","date":"2015-07-06","pret":-0.03111,"close":14.03}
{"ticker":"FOLD","date":"2015-07-07","pret":0.03039,"close":14.1}
{"ticker":"FOLD","date":"2015-07-08","pret":-0.00572,"close":13.77}
{"ticker":"FOLD","date":"2015-07-09","pret":0.00143,"close":14.04}
{"ticker":"FOLD","date":"2015-07-10","pret":0.0128,"close":14.48}
{"ticker":"FOLD","date":"2015-07-13","pret":0.03336,"close":14.7}
{"ticker":"FOLD","date":"2015-07-14","pret":0.00137,"close":15.07}
{"ticker":"FOLD","date":"2015-07-15","pret":0.03488,"close":15.23}
{"ticker":"FOLD","date":"2015-07-16","pret":0.01114,"close":16.23}
{"ticker":"FOLD","date":"2015-07-17","pret":0.06376,"close":16.51}
{"ticker":"FOLD","date":"2015-07-20","pret":0.02238,"close":16.85}
{"ticker":"FOLD","date":"2015-07-21","pret":0.00477,"close":16.35}
{"ticker":"FOLD","date":"2015-07-22","pret":-0.04505,"close":16.6}
{"ticker":"FOLD","date":"2015-07-23","pret":0.03307,"close":16.76}
{"ticker":"FOLD","date":"2015-07-24","pret":0.0006,"close":15.74}
{"ticker":"FOLD","date":"2015-07-27","pret":-0.04936,"close":15.79}
{"ticker":"FOLD","date":"2015-07-28","pret":0.0019,"close":16.48}
{"ticker":"FOLD","date":"2015-07-29","pret":0.04082,"close":16.57}
{"ticker":"FOLD","date":"2015-07-30","pret":0.00785,"close":16.39}
{"ticker":"FOLD","date":"2015-07-31","pret":-0.00967,"close":17.19}
{"ticker":"FOLD","date":"2015-08-03","pret":0.05263,"close":17.83}
{"ticker":"FOLD","date":"2015-08-04","pret":0.0362,"close":18.02}
{"ticker":"FOLD","date":"2015-08-05","pret":0.01215,"close":18.19}
{"ticker":"FOLD","date":"2015-08-06","pret":-0.01215,"close":15.12}
{"ticker":"FOLD","date":"2015-08-07","pret":-0.18834,"close":15.19}
{"ticker":"FOLD","date":"2015-08-10","pret":0.02582,"close":15.88}
{"ticker":"FOLD","date":"2015-08-11","pret":0.02517,"close":15.75}
{"ticker":"FOLD","date":"2015-08-12","pret":-0.00832,"close":15.89}
{"ticker":"FOLD","date":"2015-08-13","pret":0.02538,"close":16.09}
{"ticker":"FOLD","date":"2015-08-14","pret":0.00313,"close":15.97}
{"ticker":"FOLD","date":"2015-08-17","pret":0.00187,"close":16.63}
{"ticker":"FOLD","date":"2015-08-18","pret":0.04331,"close":16.31}
{"ticker":"FOLD","date":"2015-08-19","pret":-0.02908,"close":16.18}
{"ticker":"FOLD","date":"2015-08-20","pret":-0.01924,"close":15.06}
{"ticker":"FOLD","date":"2015-08-21","pret":-0.08633,"close":14.05}
{"ticker":"FOLD","date":"2015-08-24","pret":-0.11881,"close":13.41}
{"ticker":"FOLD","date":"2015-08-25","pret":0.08052,"close":13.58}
{"ticker":"FOLD","date":"2015-08-26","pret":-0.01214,"close":14.38}
{"ticker":"FOLD","date":"2015-08-27","pret":0.04495,"close":14.85}
{"ticker":"FOLD","date":"2015-08-28","pret":0.01025,"close":14.87}
{"ticker":"FOLD","date":"2015-08-31","pret":0.00947,"close":14.38}
{"ticker":"FOLD","date":"2015-09-01","pret":-0.0497,"close":14.28}
{"ticker":"FOLD","date":"2015-09-02","pret":0.03955,"close":14.91}
{"ticker":"FOLD","date":"2015-09-03","pret":0.04,"close":14.89}
{"ticker":"FOLD","date":"2015-09-04","pret":-0.04478,"close":15.53}
{"ticker":"FOLD","date":"2015-09-08","pret":0.10132,"close":17.35}
{"ticker":"FOLD","date":"2015-09-09","pret":0.07895,"close":17.06}
{"ticker":"FOLD","date":"2015-09-10","pret":-0.03485,"close":17.95}
{"ticker":"FOLD","date":"2015-09-11","pret":0.0507,"close":18.16}
{"ticker":"FOLD","date":"2015-09-14","pret":0.02661,"close":18.23}
{"ticker":"FOLD","date":"2015-09-15","pret":-0.01377,"close":18.23}
{"ticker":"FOLD","date":"2015-09-16","pret":-0.02528,"close":17.15}
{"ticker":"FOLD","date":"2015-09-17","pret":-0.03296,"close":17.62}
{"ticker":"FOLD","date":"2015-09-18","pret":0.02094,"close":17.67}
{"ticker":"FOLD","date":"2015-09-21","pret":0.03173,"close":16.11}
{"ticker":"FOLD","date":"2015-09-22","pret":-0.15993,"close":15.33}
{"ticker":"FOLD","date":"2015-09-23","pret":0.00196,"close":15.25}
{"ticker":"FOLD","date":"2015-09-24","pret":-0.00919,"close":15.37}
{"ticker":"FOLD","date":"2015-09-25","pret":0.02538,"close":14.21}
{"ticker":"FOLD","date":"2015-09-28","pret":-0.09995,"close":13.19}
{"ticker":"FOLD","date":"2015-09-29","pret":-0.06757,"close":12.96}
{"ticker":"FOLD","date":"2015-09-30","pret":0.02551,"close":13.99}
{"ticker":"FOLD","date":"2015-10-01","pret":0.01544,"close":13.75}
{"ticker":"FOLD","date":"2015-10-02","pret":-0.8297,"close":6.39}
{"ticker":"FOLD","date":"2015-10-05","pret":0.22515,"close":6.85}
{"ticker":"FOLD","date":"2015-10-06","pret":-0.08932,"close":6.3}
{"ticker":"FOLD","date":"2015-10-07","pret":-0.09327,"close":7.01}
{"ticker":"FOLD","date":"2015-10-08","pret":0.11207,"close":6.87}
{"ticker":"FOLD","date":"2015-10-09","pret":-0.00143,"close":7.58}
{"ticker":"FOLD","date":"2015-10-12","pret":0.08258,"close":7.4}
{"ticker":"FOLD","date":"2015-10-13","pret":-0.03495,"close":6.85}
{"ticker":"FOLD","date":"2015-10-14","pret":-0.05627,"close":6.73}
{"ticker":"FOLD","date":"2015-10-15","pret":-0.01458,"close":7.27}
{"ticker":"FOLD","date":"2015-10-16","pret":0.06261,"close":7.04}
{"ticker":"FOLD","date":"2015-10-19","pret":-0.03366,"close":6.9}
{"ticker":"FOLD","date":"2015-10-20","pret":-0.02895,"close":6.66}
{"ticker":"FOLD","date":"2015-10-21","pret":-0.01479,"close":6.17}
{"ticker":"FOLD","date":"2015-10-22","pret":-0.08715,"close":5.95}
{"ticker":"FOLD","date":"2015-10-23","pret":-0.01639,"close":6.59}
{"ticker":"FOLD","date":"2015-10-26","pret":0.0855,"close":6.57}
{"ticker":"FOLD","date":"2015-10-27","pret":0.00605,"close":6.87}
{"ticker":"FOLD","date":"2015-10-28","pret":0.02237,"close":7.35}
{"ticker":"FOLD","date":"2015-10-29","pret":0.06149,"close":7.56}
{"ticker":"FOLD","date":"2015-10-30","pret":0.03943,"close":7.5}
{"ticker":"FOLD","date":"2015-11-02","pret":0.00929,"close":8.72}
{"ticker":"FOLD","date":"2015-11-03","pret":0.14942,"close":8.83}
{"ticker":"FOLD","date":"2015-11-04","pret":0.00114,"close":9.5}
{"ticker":"FOLD","date":"2015-11-05","pret":0.07338,"close":10.12}
{"ticker":"FOLD","date":"2015-11-06","pret":0.06242,"close":10.67}
{"ticker":"FOLD","date":"2015-11-09","pret":0.05407,"close":10.29}
{"ticker":"FOLD","date":"2015-11-10","pret":-0.03054,"close":10.08}
{"ticker":"FOLD","date":"2015-11-11","pret":0.00097,"close":10.14}
{"ticker":"FOLD","date":"2015-11-12","pret":-0.02252,"close":9.99}
{"ticker":"FOLD","date":"2015-11-13","pret":-0.00895,"close":10.48}
{"ticker":"FOLD","date":"2015-11-16","pret":0.03918,"close":10.13}
{"ticker":"FOLD","date":"2015-11-17","pret":-0.03619,"close":9.44}
{"ticker":"FOLD","date":"2015-11-18","pret":-0.05318,"close":10.37}
{"ticker":"FOLD","date":"2015-11-19","pret":0.08745,"close":10.34}
{"ticker":"FOLD","date":"2015-11-20","pret":-0.01259,"close":10.7}
{"ticker":"FOLD","date":"2015-11-23","pret":0.04479,"close":10.73}
{"ticker":"FOLD","date":"2015-11-24","pret":-0.00187,"close":11.19}
{"ticker":"FOLD","date":"2015-11-25","pret":0.05008,"close":11.33}
{"ticker":"FOLD","date":"2015-11-26"}
{"ticker":"FOLD","date":"2015-11-27","pret":0.00355,"close":11.53}
{"ticker":"FOLD","date":"2015-11-30","pret":0.02448,"close":10.73}
{"ticker":"FOLD","date":"2015-12-01","pret":-0.07437,"close":10.57}
{"ticker":"FOLD","date":"2015-12-02","pret":-0.02258,"close":10.7}
{"ticker":"FOLD","date":"2015-12-03","pret":0.02722,"close":10.05}
{"ticker":"FOLD","date":"2015-12-04","pret":-0.06999,"close":10.53}
{"ticker":"FOLD","date":"2015-12-07","pret":0.04372,"close":9.85}
{"ticker":"FOLD","date":"2015-12-08","pret":-0.09047,"close":10.07}
{"ticker":"FOLD","date":"2015-12-09","pret":0.03878,"close":9.57}
{"ticker":"FOLD","date":"2015-12-10","pret":-0.04086,"close":9.98}
{"ticker":"FOLD","date":"2015-12-11","pret":0.01244,"close":9.41}
{"ticker":"FOLD","date":"2015-12-14","pret":-0.03351,"close":8.98}
{"ticker":"FOLD","date":"2015-12-15","pret":-0.02044,"close":9.15}
{"ticker":"FOLD","date":"2015-12-16","pret":0.00326,"close":9.53}
{"ticker":"FOLD","date":"2015-12-17"}
{"ticker":"FOLD","date":"2015-12-18","pret":-0.0087,"close":9.12}
{"ticker":"FOLD","date":"2015-12-21","pret":0.00327,"close":9.67}
{"ticker":"FOLD","date":"2015-12-22","pret":0.06126,"close":9.61}
{"ticker":"FOLD","date":"2015-12-23","pret":-0.00308,"close":9.67}
{"ticker":"FOLD","date":"2015-12-24","pret":-0.00929,"close":9.4}
{"ticker":"FOLD","date":"2015-12-28","pret":-0.03591,"close":9.39}
{"ticker":"FOLD","date":"2015-12-29","pret":0.02128,"close":9.64}
{"ticker":"FOLD","date":"2015-12-30","pret":0.0167,"close":9.64}
{"ticker":"FOLD","date":"2015-12-31","pret":-0.00623,"close":9.7}
{"ticker":"FOLD","date":"2016-01-04","pret":-0.02105,"close":9.03}
{"ticker":"FOLD","date":"2016-01-05","pret":-0.03134,"close":9.21}
{"ticker":"FOMX","date":"2015-01-02","pret":-0.04712,"close":7.45}
{"ticker":"FOMX","date":"2015-01-05","pret":0.09212,"close":8.35}
{"ticker":"FOMX","date":"2015-01-06","pret":0.16551,"close":8.24}
{"ticker":"FOMX","date":"2015-01-07","pret":-0.07142,"close":7.94}
{"ticker":"FOMX","date":"2015-01-08","pret":-0.02457,"close":8.04}
{"ticker":"FOMX","date":"2015-01-09","pret":0.00496,"close":7.9}
{"ticker":"FOMX","date":"2015-01-12","pret":-0.01496,"close":7.41}
{"ticker":"FOMX","date":"2015-01-13","pret":-0.0716,"close":7.43}
{"ticker":"FOMX","date":"2015-01-14","pret":0.0134,"close":7.73}
{"ticker":"FOMX","date":"2015-01-15","pret":0.05063,"close":7.53}
{"ticker":"FOMX","date":"2015-01-16","pret":-0.05731,"close":7.32}
{"ticker":"FOMX","date":"2015-01-20","pret":-0.0135,"close":7.68}
{"ticker":"FOMX","date":"2015-01-21","pret":0.04516,"close":7.54}
{"ticker":"FOMX","date":"2015-01-22","pret":-0.021,"close":7.8}
{"ticker":"FOMX","date":"2015-01-23","pret":0.03262,"close":8.1}
{"ticker":"FOMX","date":"2015-01-26","pret":0.05373,"close":8.7}
{"ticker":"FOMX","date":"2015-01-27","pret":0.05214,"close":8.84}
{"ticker":"FOMX","date":"2015-01-28","pret":0.02958,"close":8.6}
{"ticker":"FOMX","date":"2015-01-29","pret":-0.03189,"close":8.55}
{"ticker":"FOMX","date":"2015-01-30","pret":-0.01634,"close":8.76}
{"ticker":"FOMX","date":"2015-02-02","pret":0.04711,"close":9.36}
{"ticker":"FOMX","date":"2015-02-03","pret":0.05141,"close":8.97}
{"ticker":"FOMX","date":"2015-02-04","pret":-0.05141,"close":9.1}
{"ticker":"FOMX","date":"2015-02-05","pret":0.02985,"close":9.18}
{"ticker":"FOMX","date":"2015-02-06","pret":0.00218,"close":9.1}
{"ticker":"FOMX","date":"2015-02-09","pret":-0.01313,"close":9.06}
{"ticker":"FOMX","date":"2015-02-10","pret":0.0022,"close":9.1}
{"ticker":"FOMX","date":"2015-02-11","pret":0.00548,"close":9.02}
{"ticker":"FOMX","date":"2015-02-12","pret":0.00327,"close":9.04}
{"ticker":"FOMX","date":"2015-02-13","pret":-0.03435,"close":9.01}
{"ticker":"FOMX","date":"2015-02-17","pret":0.0245,"close":9.01}
{"ticker":"FOMX","date":"2015-02-18","pret":-0.00331,"close":9.02}
{"ticker":"FOMX","date":"2015-02-19","pret":0.0044,"close":9.14}
{"ticker":"FOMX","date":"2015-02-20","pret":0.00766,"close":9.18}
{"ticker":"FOMX","date":"2015-02-23","pret":-0.00109,"close":9.43}
{"ticker":"FOMX","date":"2015-02-24","pret":0.02693,"close":9.46}
{"ticker":"FOMX","date":"2015-02-25","pret":0.03344,"close":9.38}
{"ticker":"FOMX","date":"2015-02-26","pret":-0.03663,"close":9.05}
{"ticker":"FOMX","date":"2015-02-27","pret":-0.03692,"close":8.96}
{"ticker":"FOMX","date":"2015-03-02","pret":-0.01224,"close":8.85}
{"ticker":"FOMX","date":"2015-03-03","pret":-0.00224,"close":9.02}
{"ticker":"FOMX","date":"2015-03-04","pret":-0.00789,"close":8.97}
{"ticker":"FOMX","date":"2015-03-05","pret":0.01905,"close":9.25}
{"ticker":"FOMX","date":"2015-03-06","pret":0.02629,"close":9.25}
{"ticker":"FOMX","date":"2015-03-09","pret":0,"close":9.37}
{"ticker":"FOMX","date":"2015-03-10","pret":0.01502,"close":9.69}
{"ticker":"FOMX","date":"2015-03-11","pret":0.03145,"close":10.02}
{"ticker":"FOMX","date":"2015-03-12","pret":0.03349,"close":10.24}
{"ticker":"FOMX","date":"2015-03-13","pret":0.0295,"close":10.2}
{"ticker":"FOMX","date":"2015-03-16","pret":-0.00291,"close":10.36}
{"ticker":"FOMX","date":"2015-03-17","pret":-0.01075,"close":10.1}
{"ticker":"FOMX","date":"2015-03-18","pret":-0.0289,"close":9.63}
{"ticker":"FOMX","date":"2015-03-19","pret":-0.0256,"close":9.9}
{"ticker":"FOMX","date":"2015-03-20","pret":0.03666,"close":10}
{"ticker":"FOMX","date":"2015-03-23","pret":-0.002,"close":10.07}
{"ticker":"FOMX","date":"2015-03-24","pret":0.005,"close":10.13}
{"ticker":"FOMX","date":"2015-03-25","pret":-0.001,"close":9.94}
{"ticker":"FOMX","date":"2015-03-26","pret":-0.01407,"close":9.5}
{"ticker":"FOMX","date":"2015-03-27","pret":-0.04662,"close":9.33}
{"ticker":"FOMX","date":"2015-03-30","pret":-0.01281,"close":9.3}
{"ticker":"FOMX","date":"2015-03-31","pret":-0.01952,"close":9.25}
{"ticker":"FOMX","date":"2015-04-01","pret":0.01306,"close":9.31}
{"ticker":"FOMX","date":"2015-04-02","pret":-0.0274,"close":8.85}
{"ticker":"FOMX","date":"2015-04-06","pret":-0.01681,"close":8.64}
{"ticker":"FOMX","date":"2015-04-07","pret":-0.03566,"close":9.14}
{"ticker":"FOMX","date":"2015-04-08","pret":0.06351,"close":8.98}
{"ticker":"FOMX","date":"2015-04-09","pret":-0.00883,"close":9.42}
{"ticker":"FOMX","date":"2015-04-10","pret":0.0241,"close":9.87}
{"ticker":"FOMX","date":"2015-04-13","pret":0.0619,"close":9.05}
{"ticker":"FOMX","date":"2015-04-14","pret":-0.07278,"close":9.4}
{"ticker":"FOMX","date":"2015-04-15","pret":0.10776,"close":10.7}
{"ticker":"FOMX","date":"2015-04-16","pret":0.07747,"close":10.8}
{"ticker":"FOMX","date":"2015-04-17","pret":-0.04747,"close":10.89}
{"ticker":"FOMX","date":"2015-04-20","pret":0.05562,"close":10.84}
{"ticker":"FOMX","date":"2015-04-21","pret":-0.033,"close":10.96}
{"ticker":"FOMX","date":"2015-04-22","pret":0.02394,"close":10.94}
{"ticker":"FOMX","date":"2015-04-23","pret":-0.00914,"close":10.9}
{"ticker":"FOMX","date":"2015-04-24","pret":-0.00092,"close":10.46}
{"ticker":"FOMX","date":"2015-04-27","pret":-0.0327,"close":10.05}
{"ticker":"FOMX","date":"2015-04-28","pret":-0.04666,"close":9.71}
{"ticker":"FOMX","date":"2015-04-29","pret":-0.04062,"close":9.82}
{"ticker":"FOMX","date":"2015-04-30","pret":0.01031,"close":9.92}
{"ticker":"FOMX","date":"2015-05-01","pret":0.0203,"close":10.47}
{"ticker":"FOMX","date":"2015-05-04","pret":0.05571,"close":10.51}
{"ticker":"FOMX","date":"2015-05-05","pret":0.00663,"close":10.31}
{"ticker":"FOMX","date":"2015-05-06","pret":-0.01714,"close":10.31}
{"ticker":"FOMX","date":"2015-05-07","pret":-0.00965,"close":10.76}
{"ticker":"FOMX","date":"2015-05-08","pret":0.05381,"close":10.58}
{"ticker":"FOMX","date":"2015-05-11","pret":-0.02137,"close":10.67}
{"ticker":"FOMX","date":"2015-05-12","pret":0.01676,"close":10.23}
{"ticker":"FOMX","date":"2015-05-13","pret":0.00461,"close":11.25}
{"ticker":"FOMX","date":"2015-05-14","pret":0.03788,"close":11.32}
{"ticker":"FOMX","date":"2015-05-15","pret":0.01406,"close":11.41}
{"ticker":"FOMX","date":"2015-05-18","pret":-0.00788,"close":11.36}
{"ticker":"FOMX","date":"2015-05-19","pret":-0.00618,"close":11.3}
{"ticker":"FOMX","date":"2015-05-20","pret":0.00441,"close":11.35}
{"ticker":"FOMX","date":"2015-05-21","pret":0.00877,"close":11.6}
{"ticker":"FOMX","date":"2015-05-22","pret":0.01646,"close":11.87}
{"ticker":"FOMX","date":"2015-05-26","pret":0.01704,"close":12.59}
{"ticker":"FOMX","date":"2015-05-27","pret":0.06854,"close":13.57}
{"ticker":"FOMX","date":"2015-05-28","pret":0.07151,"close":12.8}
{"ticker":"FOMX","date":"2015-05-29","pret":-0.06366,"close":12.49}
{"ticker":"FOMX","date":"2015-06-01","pret":0,"close":12.98}
{"ticker":"FOMX","date":"2015-06-02","pret":0.00935,"close":13.2}
{"ticker":"FOMX","date":"2015-06-03","pret":0.01919,"close":12.84}
{"ticker":"FOMX","date":"2015-06-04","pret":-0.01997,"close":12.56}
{"ticker":"FOMX","date":"2015-06-05","pret":-0.02673,"close":11.95}
{"ticker":"FOMX","date":"2015-06-08","pret":-0.04481,"close":11.9}
{"ticker":"FOMX","date":"2015-06-09","pret":-0.00837,"close":12}
{"ticker":"FOMX","date":"2015-06-10","pret":0.00837,"close":12.09}
{"ticker":"FOMX","date":"2015-06-11","pret":0.01242,"close":11.79}
{"ticker":"FOMX","date":"2015-06-12","pret":-0.03774,"close":11.4}
{"ticker":"FOMX","date":"2015-06-15","pret":-0.02685,"close":11.96}
{"ticker":"FOMX","date":"2015-06-16","pret":0.05217,"close":11.74}
{"ticker":"FOMX","date":"2015-06-17","pret":-0.01766,"close":11.72}
{"ticker":"FOMX","date":"2015-06-18","pret":-0.0051,"close":11.79}
{"ticker":"FOMX","date":"2015-06-19","pret":0.0017,"close":11.75}
{"ticker":"FOMX","date":"2015-06-22","pret":0.0034,"close":11.99}
{"ticker":"FOMX","date":"2015-06-23","pret":0.01766,"close":11.65}
{"ticker":"FOMX","date":"2015-06-24","pret":-0.02276,"close":11.76}
{"ticker":"FOMX","date":"2015-06-25","pret":0.00595,"close":11.78}
{"ticker":"FOMX","date":"2015-06-26","pret":-0.0051,"close":11.3}
{"ticker":"FOMX","date":"2015-06-29","pret":-0.0224,"close":10.51}
{"ticker":"FOMX","date":"2015-06-30","pret":-0.08923,"close":10.25}
{"ticker":"FOMX","date":"2015-07-01","pret":-0.01439,"close":10.66}
{"ticker":"FOMX","date":"2015-07-02","pret":0.03326,"close":10.5}
{"ticker":"FOMX","date":"2015-07-06","pret":-0.01887,"close":10.98}
{"ticker":"FOMX","date":"2015-07-07","pret":0.0447,"close":10.86}
{"ticker":"FOMX","date":"2015-07-08","pret":-0.02024,"close":10.63}
{"ticker":"FOMX","date":"2015-07-09","pret":-0.00186,"close":10.96}
{"ticker":"FOMX","date":"2015-07-10","pret":0.03026,"close":11.18}
{"ticker":"FOMX","date":"2015-07-13","pret":0.01168,"close":10.78}
{"ticker":"FOMX","date":"2015-07-14","pret":-0.04567,"close":11.04}
{"ticker":"FOMX","date":"2015-07-15","pret":0.0358,"close":11.2}
{"ticker":"FOMX","date":"2015-07-16","pret":0.00987,"close":11.81}
{"ticker":"FOMX","date":"2015-07-17","pret":0.05049,"close":11.85}
{"ticker":"FOMX","date":"2015-07-20","pret":0,"close":11.26}
{"ticker":"FOMX","date":"2015-07-21","pret":-0.04337,"close":11.47}
{"ticker":"FOMX","date":"2015-07-22","pret":0.00795,"close":11.29}
{"ticker":"FOMX","date":"2015-07-23","pret":-0.00264,"close":10.95}
{"ticker":"FOMX","date":"2015-07-24","pret":-0.03957,"close":10.75}
{"ticker":"FOMX","date":"2015-07-27","pret":-0.02226,"close":10.81}
{"ticker":"FOMX","date":"2015-07-28","pret":0.0149,"close":11.12}
{"ticker":"FOMX","date":"2015-07-29","pret":0.02103,"close":10.56}
{"ticker":"FOMX","date":"2015-07-30","pret":-0.0463,"close":10.22}
{"ticker":"FOMX","date":"2015-07-31","pret":-0.02885,"close":10.64}
{"ticker":"FOMX","date":"2015-08-03","pret":0.0411,"close":11.57}
{"ticker":"FOMX","date":"2015-08-04","pret":0.07397,"close":11.01}
{"ticker":"FOMX","date":"2015-08-05","pret":-0.0354,"close":11.03}
{"ticker":"FOMX","date":"2015-08-06","pret":-0.00723,"close":10.56}
{"ticker":"FOMX","date":"2015-08-07","pret":-0.04643,"close":10.15}
{"ticker":"FOMX","date":"2015-08-10","pret":-0.03482,"close":10.3}
{"ticker":"FOMX","date":"2015-08-11","pret":0.03482,"close":10.13}
{"ticker":"FOMX","date":"2015-08-12","pret":-0.0467,"close":9.79}
{"ticker":"FOMX","date":"2015-08-13","pret":-0.02522,"close":9.96}
{"ticker":"FOMX","date":"2015-08-14","pret":0.01218,"close":9.79}
{"ticker":"FOMX","date":"2015-08-17","pret":-0.01014,"close":10.6}
{"ticker":"FOMX","date":"2015-08-18","pret":0.07178,"close":10.62}
{"ticker":"FOMX","date":"2015-08-19","pret":0.0019,"close":10.78}
{"ticker":"FOMX","date":"2015-08-20","pret":-0.04256,"close":9.82}
{"ticker":"FOMX","date":"2015-08-21","pret":-0.08128,"close":9.79}
{"ticker":"FOMX","date":"2015-08-24","pret":-0.05735,"close":9.61}
{"ticker":"FOMX","date":"2015-08-25","pret":0.1267,"close":9.39}
{"ticker":"FOMX","date":"2015-08-26","pret":-0.03874,"close":9.67}
{"ticker":"FOMX","date":"2015-08-27","pret":0.00931,"close":10.09}
{"ticker":"FOMX","date":"2015-08-28","pret":0.03143,"close":10.18}
{"ticker":"FOMX","date":"2015-08-31","pret":0.0119,"close":10.16}
{"ticker":"FOMX","date":"2015-09-01","pret":-0.02093,"close":9.92}
{"ticker":"FOMX","date":"2015-09-02","pret":0.01499,"close":10.11}
{"ticker":"FOMX","date":"2015-09-03","pret":0.00198,"close":9.77}
{"ticker":"FOMX","date":"2015-09-04","pret":-0.04247,"close":9.62}
{"ticker":"FOMX","date":"2015-09-08","pret":0.01334,"close":9.92}
{"ticker":"FOMX","date":"2015-09-09","pret":0.02318,"close":9.91}
{"ticker":"FOMX","date":"2015-09-10","pret":-0.01809,"close":9.99}
{"ticker":"FOMX","date":"2015-09-11","pret":0.00506,"close":9.95}
{"ticker":"FOMX","date":"2015-09-14","pret":0.00503,"close":9.79}
{"ticker":"FOMX","date":"2015-09-15","pret":-0.01111,"close":9.97}
{"ticker":"FOMX","date":"2015-09-16","pret":0.00607,"close":9.88}
{"ticker":"FOMX","date":"2015-09-17","pret":-0.00202,"close":10.09}
{"ticker":"FOMX","date":"2015-09-18","pret":0.00101,"close":10.02}
{"ticker":"FOMX","date":"2015-09-21","pret":0.02494,"close":9.78}
{"ticker":"FOMX","date":"2015-09-22","pret":-0.05155,"close":9.19}
{"ticker":"FOMX","date":"2015-09-23","pret":-0.05217,"close":9.04}
{"ticker":"FOMX","date":"2015-09-24","pret":-0.01653,"close":9.05}
{"ticker":"FOMX","date":"2015-09-25","pret":0.01653,"close":8.21}
{"ticker":"FOMX","date":"2015-09-28","pret":-0.11451,"close":7.15}
{"ticker":"FOMX","date":"2015-09-29","pret":-0.13634,"close":7.05}
{"ticker":"FOMX","date":"2015-09-30","pret":0.00421,"close":7.33}
{"ticker":"FOMX","date":"2015-10-01","pret":0.02213,"close":7.67}
{"ticker":"FOMX","date":"2015-10-02","pret":0.04284,"close":7.83}
{"ticker":"FOMX","date":"2015-10-05","pret":0.03351,"close":7.18}
{"ticker":"FOMX","date":"2015-10-06","pret":-0.09988,"close":6.65}
{"ticker":"FOMX","date":"2015-10-07","pret":-0.0726,"close":6.71}
{"ticker":"FOMX","date":"2015-10-08","pret":0.01346,"close":6.67}
{"ticker":"FOMX","date":"2015-10-09","pret":-0.00298,"close":6.84}
{"ticker":"FOMX","date":"2015-10-12","pret":0.02065,"close":7.15}
{"ticker":"FOMX","date":"2015-10-13","pret":0.02736,"close":6.81}
{"ticker":"FOMX","date":"2015-10-14","pret":-0.03322,"close":6.75}
{"ticker":"FOMX","date":"2015-10-15","pret":-0.01479,"close":7.38}
{"ticker":"FOMX","date":"2015-10-16","pret":0.09788,"close":7.6}
{"ticker":"FOMX","date":"2015-10-19","pret":0.02403,"close":7.45}
{"ticker":"FOMX","date":"2015-10-20","pret":-0.03081,"close":7.15}
{"ticker":"FOMX","date":"2015-10-21","pret":-0.0248,"close":6.78}
{"ticker":"FOMX","date":"2015-10-22","pret":-0.06482,"close":6.5}
{"ticker":"FOMX","date":"2015-10-23","pret":-0.01954,"close":6.99}
{"ticker":"FOMX","date":"2015-10-26","pret":0.0575,"close":7.1}
{"ticker":"FOMX","date":"2015-10-27","pret":0.01422,"close":7.13}
{"ticker":"FOMX","date":"2015-10-28","pret":0.00844,"close":7.39}
{"ticker":"FOMX","date":"2015-10-29","pret":0.03577,"close":7.14}
{"ticker":"FOMX","date":"2015-10-30","pret":-0.03577,"close":7.13}
{"ticker":"FOMX","date":"2015-11-02","pret":0.00698,"close":7.59}
{"ticker":"FOMX","date":"2015-11-03","pret":0.04753,"close":7.28}
{"ticker":"FOMX","date":"2015-11-04","pret":-0.03647,"close":7.19}
{"ticker":"FOMX","date":"2015-11-05","pret":-0.0069,"close":7}
{"ticker":"FOMX","date":"2015-11-06","pret":-0.03955,"close":7.21}
{"ticker":"FOMX","date":"2015-11-09","pret":0.04232,"close":7.28}
{"ticker":"FOMX","date":"2015-11-10","pret":-0.02944,"close":6.96}
{"ticker":"FOMX","date":"2015-11-11","pret":-0.00714,"close":6.72}
{"ticker":"FOMX","date":"2015-11-12","pret":-0.04393,"close":6.67}
{"ticker":"FOMX","date":"2015-11-13","pret":-0.0015,"close":6.9}
{"ticker":"FOMX","date":"2015-11-16","pret":0.03245,"close":7.05}
{"ticker":"FOMX","date":"2015-11-17","pret":0.02861,"close":7.15}
{"ticker":"FOMX","date":"2015-11-18","pret":0.00843,"close":7.29}
{"ticker":"FOMX","date":"2015-11-19","pret":0.00279,"close":6.98}
{"ticker":"FOMX","date":"2015-11-20","pret":-0.01972,"close":7.02}
{"ticker":"FOMX","date":"2015-11-23","pret":-0.00714,"close":6.95}
{"ticker":"FOMX","date":"2015-11-24","pret":-0.00575,"close":7.07}
{"ticker":"FOMX","date":"2015-11-25","pret":0.01714,"close":7.51}
{"ticker":"FOMX","date":"2015-11-26"}
{"ticker":"FOMX","date":"2015-11-27","pret":0.06312,"close":7.53}
{"ticker":"FOMX","date":"2015-11-30","pret":0.00133,"close":7.99}
{"ticker":"FOMX","date":"2015-12-01","pret":0.0705,"close":8.76}
{"ticker":"FOMX","date":"2015-12-02","pret":0.09441,"close":8}
{"ticker":"FOMX","date":"2015-12-03","pret":0.00562,"close":8.69}
{"ticker":"FOMX","date":"2015-12-04","pret":-0.01466,"close":8.61}
{"ticker":"FOMX","date":"2015-12-07","pret":-0.02299,"close":8.05}
{"ticker":"FOMX","date":"2015-12-08","pret":-0.07608,"close":8.1}
{"ticker":"FOMX","date":"2015-12-09","pret":0.01371,"close":8.07}
{"ticker":"FOMX","date":"2015-12-10","pret":-0.01245,"close":8.18}
{"ticker":"FOMX","date":"2015-12-11","pret":-0.01515,"close":7.95}
{"ticker":"FOMX","date":"2015-12-14","pret":0.01515,"close":7.75}
{"ticker":"FOMX","date":"2015-12-15","pret":-0.02282,"close":8.07}
{"ticker":"FOMX","date":"2015-12-16","pret":0.04144,"close":8.29}
{"ticker":"FOMX","date":"2015-12-17"}
{"ticker":"FOMX","date":"2015-12-18","pret":0.01949,"close":8.19}
{"ticker":"FOMX","date":"2015-12-21","pret":-0.00362,"close":8.03}
{"ticker":"FOMX","date":"2015-12-22","pret":-0.02824,"close":7.67}
{"ticker":"FOMX","date":"2015-12-23","pret":-0.03937,"close":8.05}
{"ticker":"FOMX","date":"2015-12-24","pret":0.03812,"close":8.02}
{"ticker":"FOMX","date":"2015-12-28","pret":0,"close":7.88}
{"ticker":"FOMX","date":"2015-12-29","pret":-0.01381,"close":8.03}
{"ticker":"FOMX","date":"2015-12-30","pret":0.00252,"close":8.2}
{"ticker":"FOMX","date":"2015-12-31","pret":0.02859,"close":8.11}
{"ticker":"FOMX","date":"2016-01-04","pret":-0.02859,"close":8.12}
{"ticker":"FOMX","date":"2016-01-05","pret":0.02982,"close":8.23}
{"ticker":"FOR","date":"2015-01-02","pret":-0.01926,"close":15.52}
{"ticker":"FOR","date":"2015-01-05","pret":-0.00455,"close":15.31}
{"ticker":"FOR","date":"2015-01-06","pret":-0.00391,"close":14.72}
{"ticker":"FOR","date":"2015-01-07","pret":-0.02851,"close":14.79}
{"ticker":"FOR","date":"2015-01-08","pret":0.0047,"close":15.18}
{"ticker":"FOR","date":"2015-01-09","pret":0.01528,"close":15.09}
{"ticker":"FOR","date":"2015-01-12","pret":-0.00927,"close":14.61}
{"ticker":"FOR","date":"2015-01-13","pret":-0.02356,"close":14.48}
{"ticker":"FOR","date":"2015-01-14","pret":-0.01856,"close":14.51}
{"ticker":"FOR","date":"2015-01-15","pret":0.01241,"close":14.08}
{"ticker":"FOR","date":"2015-01-16","pret":-0.03914,"close":14.24}
{"ticker":"FOR","date":"2015-01-20","pret":0.01486,"close":14.22}
{"ticker":"FOR","date":"2015-01-21","pret":-0.02922,"close":13.51}
{"ticker":"FOR","date":"2015-01-22","pret":-0.01457,"close":13.79}
{"ticker":"FOR","date":"2015-01-23","pret":0.01312,"close":13.77}
{"ticker":"FOR","date":"2015-01-26","pret":0.00145,"close":13.79}
{"ticker":"FOR","date":"2015-01-27","pret":-0.01898,"close":14.15}
{"ticker":"FOR","date":"2015-01-28","pret":0.04679,"close":13.95}
{"ticker":"FOR","date":"2015-01-29","pret":-0.01702,"close":13.88}
{"ticker":"FOR","date":"2015-01-30","pret":-0.02023,"close":13.27}
{"ticker":"FOR","date":"2015-02-02","pret":-0.02513,"close":13.71}
{"ticker":"FOR","date":"2015-02-03","pret":0.0324,"close":14.1}
{"ticker":"FOR","date":"2015-02-04","pret":0.01296,"close":13.73}
{"ticker":"FOR","date":"2015-02-05","pret":-0.01368,"close":14.03}
{"ticker":"FOR","date":"2015-02-06","pret":0.01797,"close":14.16}
{"ticker":"FOR","date":"2015-02-09","pret":0.0078,"close":14.35}
{"ticker":"FOR","date":"2015-02-10","pret":0.02029,"close":14.08}
{"ticker":"FOR","date":"2015-02-11","pret":-0.03023,"close":14.1}
{"ticker":"FOR","date":"2015-02-12","pret":0.01488,"close":14.4}
{"ticker":"FOR","date":"2015-02-13","pret":0.01812,"close":14.86}
{"ticker":"FOR","date":"2015-02-17","pret":0.02388,"close":14.78}
{"ticker":"FOR","date":"2015-02-18","pret":-0.00677,"close":14.5}
{"ticker":"FOR","date":"2015-02-19","pret":-0.02196,"close":14.35}
{"ticker":"FOR","date":"2015-02-20","pret":-0.00417,"close":14.41}
{"ticker":"FOR","date":"2015-02-23","pret":0,"close":14.29}
{"ticker":"FOR","date":"2015-02-24","pret":-0.00559,"close":14.5}
{"ticker":"FOR","date":"2015-02-25","pret":0.01806,"close":14.67}
{"ticker":"FOR","date":"2015-02-26","pret":0.00618,"close":14.55}
{"ticker":"FOR","date":"2015-02-27","pret":-0.00411,"close":14.38}
{"ticker":"FOR","date":"2015-03-02","pret":-0.01036,"close":14.53}
{"ticker":"FOR","date":"2015-03-03","pret":0.00277,"close":14.5}
{"ticker":"FOR","date":"2015-03-04","pret":0.00138,"close":14.42}
{"ticker":"FOR","date":"2015-03-05","pret":0.03263,"close":15.58}
{"ticker":"FOR","date":"2015-03-06","pret":0.02771,"close":15.62}
{"ticker":"FOR","date":"2015-03-09","pret":0.01485,"close":15.6}
{"ticker":"FOR","date":"2015-03-10","pret":-0.01225,"close":15.16}
{"ticker":"FOR","date":"2015-03-11","pret":-0.01702,"close":15.25}
{"ticker":"FOR","date":"2015-03-12","pret":0.00854,"close":15.54}
{"ticker":"FOR","date":"2015-03-13","pret":0.01558,"close":15.64}
{"ticker":"FOR","date":"2015-03-16","pret":0.03046,"close":15.91}
{"ticker":"FOR","date":"2015-03-17","pret":-0.01511,"close":15.53}
{"ticker":"FOR","date":"2015-03-18","pret":-0.01793,"close":15.77}
{"ticker":"FOR","date":"2015-03-19","pret":0.01348,"close":15.55}
{"ticker":"FOR","date":"2015-03-20","pret":-0.00191,"close":15.76}
{"ticker":"FOR","date":"2015-03-23","pret":0.00573,"close":15.73}
{"ticker":"FOR","date":"2015-03-24","pret":-0.00701,"close":15.89}
{"ticker":"FOR","date":"2015-03-25","pret":0.01963,"close":15.56}
{"ticker":"FOR","date":"2015-03-26","pret":-0.02219,"close":15.47}
{"ticker":"FOR","date":"2015-03-27","pret":-0.00966,"close":15.53}
{"ticker":"FOR","date":"2015-03-30","pret":0.0103,"close":15.89}
{"ticker":"FOR","date":"2015-03-31","pret":0.0121,"close":15.77}
{"ticker":"FOR","date":"2015-04-01","pret":-0.0038,"close":15.78}
{"ticker":"FOR","date":"2015-04-02","pret":0.00127,"close":16.16}
{"ticker":"FOR","date":"2015-04-06","pret":0.00884,"close":16.18}
{"ticker":"FOR","date":"2015-04-07","pret":0.01684,"close":15.99}
{"ticker":"FOR","date":"2015-04-08","pret":-0.00994,"close":15.92}
{"ticker":"FOR","date":"2015-04-09","pret":-0.00627,"close":15.81}
{"ticker":"FOR","date":"2015-04-10","pret":-0.00126,"close":15.95}
{"ticker":"FOR","date":"2015-04-13","pret":0.0069,"close":15.84}
{"ticker":"FOR","date":"2015-04-14","pret":-0.01005,"close":15.94}
{"ticker":"FOR","date":"2015-04-15","pret":0.01192,"close":16.29}
{"ticker":"FOR","date":"2015-04-16","pret":0.01117,"close":16}
{"ticker":"FOR","date":"2015-04-17","pret":-0.01994,"close":16}
{"ticker":"FOR","date":"2015-04-20","pret":0.01064,"close":16.03}
{"ticker":"FOR","date":"2015-04-21","pret":0.00124,"close":15.85}
{"ticker":"FOR","date":"2015-04-22","pret":-0.01567,"close":15.88}
{"ticker":"FOR","date":"2015-04-23","pret":0,"close":15.39}
{"ticker":"FOR","date":"2015-04-24","pret":-0.02754,"close":15.3}
{"ticker":"FOR","date":"2015-04-27","pret":-0.00456,"close":15.06}
{"ticker":"FOR","date":"2015-04-28","pret":-0.01578,"close":15.14}
{"ticker":"FOR","date":"2015-04-29","pret":-0.00133,"close":14.94}
{"ticker":"FOR","date":"2015-04-30","pret":-0.01336,"close":14.76}
{"ticker":"FOR","date":"2015-05-01","pret":-0.00675,"close":14.95}
{"ticker":"FOR","date":"2015-05-04","pret":0.00809,"close":14.83}
{"ticker":"FOR","date":"2015-05-05","pret":-0.00742,"close":14.84}
{"ticker":"FOR","date":"2015-05-06","pret":-0.01913,"close":14.08}
{"ticker":"FOR","date":"2015-05-07","pret":-0.03295,"close":13.98}
{"ticker":"FOR","date":"2015-05-08","pret":0.00498,"close":14.1}
{"ticker":"FOR","date":"2015-05-11","pret":0,"close":13.84}
{"ticker":"FOR","date":"2015-05-12","pret":-0.02151,"close":13.66}
{"ticker":"FOR","date":"2015-05-13","pret":-0.00436,"close":14.05}
{"ticker":"FOR","date":"2015-05-14","pret":0.02799,"close":14.53}
{"ticker":"FOR","date":"2015-05-15","pret":0.02723,"close":14.45}
{"ticker":"FOR","date":"2015-05-18","pret":-0.0083,"close":14.16}
{"ticker":"FOR","date":"2015-05-19","pret":-0.01822,"close":13.78}
{"ticker":"FOR","date":"2015-05-20","pret":-0.02289,"close":13.83}
{"ticker":"FOR","date":"2015-05-21","pret":0.00361,"close":13.83}
{"ticker":"FOR","date":"2015-05-22","pret":-0.00578,"close":13.72}
{"ticker":"FOR","date":"2015-05-26","pret":-0.01314,"close":13.54}
{"ticker":"FOR","date":"2015-05-27","pret":-0.00442,"close":13.48}
{"ticker":"FOR","date":"2015-05-28","pret":-0.00592,"close":13.38}
{"ticker":"FOR","date":"2015-05-29","pret":-0.0082,"close":13.35}
{"ticker":"FOR","date":"2015-06-01","pret":0.00448,"close":13.41}
{"ticker":"FOR","date":"2015-06-02","pret":-0.00748,"close":13.44}
{"ticker":"FOR","date":"2015-06-03","pret":0.00971,"close":13.59}
{"ticker":"FOR","date":"2015-06-04","pret":0.00223,"close":13.24}
{"ticker":"FOR","date":"2015-06-05","pret":-0.02175,"close":13.42}
{"ticker":"FOR","date":"2015-06-08","pret":0.01355,"close":13.34}
{"ticker":"FOR","date":"2015-06-09","pret":-0.00075,"close":13.35}
{"ticker":"FOR","date":"2015-06-10","pret":0.00746,"close":13.65}
{"ticker":"FOR","date":"2015-06-11","pret":0.01255,"close":13.54}
{"ticker":"FOR","date":"2015-06-12","pret":-0.01032,"close":13.53}
{"ticker":"FOR","date":"2015-06-15","pret":-0.00223,"close":13.5}
{"ticker":"FOR","date":"2015-06-16","pret":0,"close":13.45}
{"ticker":"FOR","date":"2015-06-17","pret":0.00371,"close":13.54}
{"ticker":"FOR","date":"2015-06-18","pret":0.00664,"close":13.65}
{"ticker":"FOR","date":"2015-06-19","pret":-0.01482,"close":13.6}
{"ticker":"FOR","date":"2015-06-22","pret":0.02869,"close":14.05}
{"ticker":"FOR","date":"2015-06-23","pret":0.02081,"close":14.1}
{"ticker":"FOR","date":"2015-06-24","pret":0.00142,"close":13.82}
{"ticker":"FOR","date":"2015-06-25","pret":-0.01573,"close":13.82}
{"ticker":"FOR","date":"2015-06-26","pret":-0.00216,"close":13.95}
{"ticker":"FOR","date":"2015-06-29","pret":-0.00434,"close":13.36}
{"ticker":"FOR","date":"2015-06-30","pret":-0.022,"close":13.16}
{"ticker":"FOR","date":"2015-07-01","pret":-0.01268,"close":13.18}
{"ticker":"FOR","date":"2015-07-02","pret":-0.00678,"close":13.27}
{"ticker":"FOR","date":"2015-07-06","pret":-0.00835,"close":13.15}
{"ticker":"FOR","date":"2015-07-07","pret":0.00456,"close":13.13}
{"ticker":"FOR","date":"2015-07-08","pret":-0.01298,"close":12.74}
{"ticker":"FOR","date":"2015-07-09","pret":-0.00772,"close":12.67}
{"ticker":"FOR","date":"2015-07-10","pret":-0.00856,"close":12.79}
{"ticker":"FOR","date":"2015-07-13","pret":0.0039,"close":13.06}
{"ticker":"FOR","date":"2015-07-14","pret":0.01468,"close":13.1}
{"ticker":"FOR","date":"2015-07-15","pret":0.00764,"close":12.96}
{"ticker":"FOR","date":"2015-07-16","pret":-0.00534,"close":13.28}
{"ticker":"FOR","date":"2015-07-17","pret":0.01519,"close":13.33}
{"ticker":"FOR","date":"2015-07-20","pret":0.009,"close":13.21}
{"ticker":"FOR","date":"2015-07-21","pret":-0.01429,"close":13.11}
{"ticker":"FOR","date":"2015-07-22","pret":-0.01296,"close":13.32}
{"ticker":"FOR","date":"2015-07-23","pret":0.02426,"close":13.02}
{"ticker":"FOR","date":"2015-07-24","pret":-0.02657,"close":13}
{"ticker":"FOR","date":"2015-07-27","pret":-0.01005,"close":13}
{"ticker":"FOR","date":"2015-07-28","pret":0.01771,"close":12.91}
{"ticker":"FOR","date":"2015-07-29","pret":-0.01229,"close":12.6}
{"ticker":"FOR","date":"2015-07-30","pret":-0.0354,"close":12.5}
{"ticker":"FOR","date":"2015-07-31","pret":0.0024,"close":12.8}
{"ticker":"FOR","date":"2015-08-03","pret":0.02212,"close":12.54}
{"ticker":"FOR","date":"2015-08-04","pret":-0.01972,"close":12.54}
{"ticker":"FOR","date":"2015-08-05","pret":0.04213,"close":13.07}
{"ticker":"FOR","date":"2015-08-06","pret":-0.00229,"close":12.92}
{"ticker":"FOR","date":"2015-08-07","pret":-0.02402,"close":12.72}
{"ticker":"FOR","date":"2015-08-10","pret":0.00391,"close":13.11}
{"ticker":"FOR","date":"2015-08-11","pret":0.01088,"close":13.24}
{"ticker":"FOR","date":"2015-08-12","pret":0.01152,"close":13.5}
{"ticker":"FOR","date":"2015-08-13","pret":0.02936,"close":13.21}
{"ticker":"FOR","date":"2015-08-14","pret":-0.01948,"close":13.26}
{"ticker":"FOR","date":"2015-08-17","pret":-0.00607,"close":13.1}
{"ticker":"FOR","date":"2015-08-18","pret":-0.00611,"close":13.12}
{"ticker":"FOR","date":"2015-08-19","pret":-0.0023,"close":12.88}
{"ticker":"FOR","date":"2015-08-20","pret":-0.02016,"close":12.65}
{"ticker":"FOR","date":"2015-08-21","pret":-0.04239,"close":12.47}
{"ticker":"FOR","date":"2015-08-24","pret":-0.03407,"close":12.01}
{"ticker":"FOR","date":"2015-08-25","pret":0.03489,"close":11.98}
{"ticker":"FOR","date":"2015-08-26","pret":-0.00163,"close":12.12}
{"ticker":"FOR","date":"2015-08-27","pret":0,"close":12.58}
{"ticker":"FOR","date":"2015-08-28","pret":0.02583,"close":12.81}
{"ticker":"FOR","date":"2015-08-31","pret":0.01346,"close":12.93}
{"ticker":"FOR","date":"2015-09-01","pret":-0.01027,"close":12.45}
{"ticker":"FOR","date":"2015-09-02","pret":-0.00318,"close":12.45}
{"ticker":"FOR","date":"2015-09-03","pret":-0.00319,"close":12.48}
{"ticker":"FOR","date":"2015-09-04","pret":-0.01693,"close":12.22}
{"ticker":"FOR","date":"2015-09-08","pret":0.00406,"close":12.46}
{"ticker":"FOR","date":"2015-09-09","pret":0.01686,"close":12.5}
{"ticker":"FOR","date":"2015-09-10","pret":-0.00799,"close":12.37}
{"ticker":"FOR","date":"2015-09-11","pret":-0.01455,"close":12.43}
{"ticker":"FOR","date":"2015-09-14","pret":0.01455,"close":12.3}
{"ticker":"FOR","date":"2015-09-15","pret":-0.01211,"close":12.59}
{"ticker":"FOR","date":"2015-09-16","pret":0.04991,"close":12.89}
{"ticker":"FOR","date":"2015-09-17","pret":-0.0101,"close":13.02}
{"ticker":"FOR","date":"2015-09-18","pret":0,"close":12.63}
{"ticker":"FOR","date":"2015-09-21","pret":-0.0047,"close":13.24}
{"ticker":"FOR","date":"2015-09-22","pret":0.03165,"close":13.24}
{"ticker":"FOR","date":"2015-09-23","pret":0.00908,"close":13.16}
{"ticker":"FOR","date":"2015-09-24","pret":-0.01824,"close":13.16}
{"ticker":"FOR","date":"2015-09-25","pret":0.01598,"close":13.43}
{"ticker":"FOR","date":"2015-09-28","pret":0.01275,"close":13.67}
{"ticker":"FOR","date":"2015-09-29","pret":0.01919,"close":13.24}
{"ticker":"FOR","date":"2015-09-30","pret":-0.02968,"close":13.15}
{"ticker":"FOR","date":"2015-10-01","pret":-0.00528,"close":13.07}
{"ticker":"FOR","date":"2015-10-02","pret":-0.01988,"close":13.28}
{"ticker":"FOR","date":"2015-10-05","pret":0.03042,"close":13.78}
{"ticker":"FOR","date":"2015-10-06","pret":0.0317,"close":13.74}
{"ticker":"FOR","date":"2015-10-07","pret":0.00362,"close":14.07}
{"ticker":"FOR","date":"2015-10-08","pret":0.01649,"close":14.48}
{"ticker":"FOR","date":"2015-10-09","pret":0.0315,"close":14.26}
{"ticker":"FOR","date":"2015-10-12","pret":-0.01738,"close":14.2}
{"ticker":"FOR","date":"2015-10-13","pret":-0.01199,"close":14.08}
{"ticker":"FOR","date":"2015-10-14","pret":-0.00213,"close":14.16}
{"ticker":"FOR","date":"2015-10-15","pret":0.00638,"close":14.39}
{"ticker":"FOR","date":"2015-10-16","pret":0.02167,"close":14.3}
{"ticker":"FOR","date":"2015-10-19","pret":-0.01744,"close":14.15}
{"ticker":"FOR","date":"2015-10-20","pret":-0.00423,"close":14.41}
{"ticker":"FOR","date":"2015-10-21","pret":0.02512,"close":14.16}
{"ticker":"FOR","date":"2015-10-22","pret":-0.0216,"close":14.39}
{"ticker":"FOR","date":"2015-10-23","pret":0.01329,"close":14.48}
{"ticker":"FOR","date":"2015-10-26","pret":0.00762,"close":14.3}
{"ticker":"FOR","date":"2015-10-27","pret":-0.02161,"close":13.97}
{"ticker":"FOR","date":"2015-10-28","pret":-0.00992,"close":14.59}
{"ticker":"FOR","date":"2015-10-29","pret":0.03084,"close":14.45}
{"ticker":"FOR","date":"2015-10-30","pret":-0.00484,"close":14.15}
{"ticker":"FOR","date":"2015-11-02","pret":-0.02315,"close":14.52}
{"ticker":"FOR","date":"2015-11-03","pret":0.0417,"close":14.59}
{"ticker":"FOR","date":"2015-11-04","pret":-0.05312,"close":13.61}
{"ticker":"FOR","date":"2015-11-05","pret":-0.0203,"close":13.74}
{"ticker":"FOR","date":"2015-11-06","pret":-0.00588,"close":14.2}
{"ticker":"FOR","date":"2015-11-09","pret":0.04256,"close":13.32}
{"ticker":"FOR","date":"2015-11-10","pret":-0.03741,"close":13.37}
{"ticker":"FOR","date":"2015-11-11","pret":-0.01999,"close":13.44}
{"ticker":"FOR","date":"2015-11-12","pret":-0.006,"close":12.94}
{"ticker":"FOR","date":"2015-11-13","pret":-0.02978,"close":12.8}
{"ticker":"FOR","date":"2015-11-16","pret":-0.00622,"close":12.97}
{"ticker":"FOR","date":"2015-11-17","pret":0.00932,"close":13.11}
{"ticker":"FOR","date":"2015-11-18","pret":0.01458,"close":13.36}
{"ticker":"FOR","date":"2015-11-19","pret":0.01286,"close":13.2}
{"ticker":"FOR","date":"2015-11-20","pret":-0.00679,"close":13.33}
{"ticker":"FOR","date":"2015-11-23","pret":0.00979,"close":13.54}
{"ticker":"FOR","date":"2015-11-24","pret":0.0097,"close":13.7}
{"ticker":"FOR","date":"2015-11-25","pret":0.01547,"close":13.82}
{"ticker":"FOR","date":"2015-11-26"}
{"ticker":"FOR","date":"2015-11-27","pret":0.01018,"close":13.52}
{"ticker":"FOR","date":"2015-11-30","pret":-0.01458,"close":13.59}
{"ticker":"FOR","date":"2015-12-01","pret":-0.00147,"close":13.59}
{"ticker":"FOR","date":"2015-12-02","pret":-0.00812,"close":13.5}
{"ticker":"FOR","date":"2015-12-03","pret":0.00518,"close":13.62}
{"ticker":"FOR","date":"2015-12-04","pret":-0.00074,"close":13.53}
{"ticker":"FOR","date":"2015-12-07","pret":-0.00741,"close":11.88}
{"ticker":"FOR","date":"2015-12-08","pret":-0.13258,"close":11.28}
{"ticker":"FOR","date":"2015-12-09","pret":-0.0416,"close":11.5}
{"ticker":"FOR","date":"2015-12-10","pret":0.01493,"close":11.63}
{"ticker":"FOR","date":"2015-12-11","pret":-0.00788,"close":11.02}
{"ticker":"FOR","date":"2015-12-14","pret":-0.03487,"close":10.6}
{"ticker":"FOR","date":"2015-12-15","pret":-0.02768,"close":10.78}
{"ticker":"FOR","date":"2015-12-16","pret":0.01209,"close":10.78}
{"ticker":"FOR","date":"2015-12-17"}
{"ticker":"FOR","date":"2015-12-18","pret":-0.00649,"close":10.72}
{"ticker":"FOR","date":"2015-12-21","pret":0,"close":10.58}
{"ticker":"FOR","date":"2015-12-22","pret":-0.01123,"close":10.8}
{"ticker":"FOR","date":"2015-12-23","pret":0.02141,"close":11.23}
{"ticker":"FOR","date":"2015-12-24","pret":0.03083,"close":11.16}
{"ticker":"FOR","date":"2015-12-28","pret":-0.01168,"close":11.17}
{"ticker":"FOR","date":"2015-12-29","pret":0.01791,"close":11.34}
{"ticker":"FOR","date":"2015-12-30","pret":0.00089,"close":11.24}
{"ticker":"FOR","date":"2015-12-31","pret":-0.00712,"close":10.94}
{"ticker":"FOR","date":"2016-01-04","pret":-0.03175,"close":10.77}
{"ticker":"FOR","date":"2016-01-05","pret":-0.00833,"close":10.74}
{"ticker":"FORM","date":"2015-01-02","pret":0.0163,"close":8.31}
{"ticker":"FORM","date":"2015-01-05","pret":-0.04608,"close":8.45}
{"ticker":"FORM","date":"2015-01-06","pret":0.02625,"close":8.01}
{"ticker":"FORM","date":"2015-01-07","pret":-0.04333,"close":8.13}
{"ticker":"FORM","date":"2015-01-08","pret":0.01344,"close":8.45}
{"ticker":"FORM","date":"2015-01-09","pret":0.02398,"close":8.26}
{"ticker":"FORM","date":"2015-01-12","pret":-0.02398,"close":8.02}
{"ticker":"FORM","date":"2015-01-13","pret":-0.02582,"close":8.01}
{"ticker":"FORM","date":"2015-01-14","pret":-0.01759,"close":7.87}
{"ticker":"FORM","date":"2015-01-15","pret":0.00253,"close":7.8}
{"ticker":"FORM","date":"2015-01-16","pret":-0.01786,"close":7.84}
{"ticker":"FORM","date":"2015-01-20","pret":0.00897,"close":8.12}
{"ticker":"FORM","date":"2015-01-21","pret":0.02892,"close":8}
{"ticker":"FORM","date":"2015-01-22","pret":0.00248,"close":8.11}
{"ticker":"FORM","date":"2015-01-23","pret":0.00616,"close":8.15}
{"ticker":"FORM","date":"2015-01-26","pret":0.00245,"close":8.05}
{"ticker":"FORM","date":"2015-01-27","pret":-0.02607,"close":7.9}
{"ticker":"FORM","date":"2015-01-28","pret":0.00877,"close":7.96}
{"ticker":"FORM","date":"2015-01-29","pret":-0.01002,"close":7.91}
{"ticker":"FORM","date":"2015-01-30","pret":-0.01523,"close":7.55}
{"ticker":"FORM","date":"2015-02-02","pret":-0.03514,"close":7.65}
{"ticker":"FORM","date":"2015-02-03","pret":0.02614,"close":7.97}
{"ticker":"FORM","date":"2015-02-04","pret":0.01917,"close":7.91}
{"ticker":"FORM","date":"2015-02-05","pret":0.04819,"close":8.42}
{"ticker":"FORM","date":"2015-02-06","pret":0.01556,"close":8.52}
{"ticker":"FORM","date":"2015-02-09","pret":-0.00238,"close":8.44}
{"ticker":"FORM","date":"2015-02-10","pret":0.0177,"close":8.51}
{"ticker":"FORM","date":"2015-02-11","pret":-0.01058,"close":8.5}
{"ticker":"FORM","date":"2015-02-12","pret":0.00824,"close":8.52}
{"ticker":"FORM","date":"2015-02-13","pret":-0.00235,"close":8.5}
{"ticker":"FORM","date":"2015-02-17","pret":0.00586,"close":8.51}
{"ticker":"FORM","date":"2015-02-18","pret":-0.00703,"close":8.68}
{"ticker":"FORM","date":"2015-02-19","pret":0.02441,"close":9}
{"ticker":"FORM","date":"2015-02-20","pret":0.03497,"close":9.14}
{"ticker":"FORM","date":"2015-02-23","pret":0.01976,"close":9.17}
{"ticker":"FORM","date":"2015-02-24","pret":0.00217,"close":9.68}
{"ticker":"FORM","date":"2015-02-25","pret":0.05589,"close":9.74}
{"ticker":"FORM","date":"2015-02-26","pret":0,"close":9.9}
{"ticker":"FORM","date":"2015-02-27","pret":0.00817,"close":9.82}
{"ticker":"FORM","date":"2015-03-02","pret":0.00406,"close":10.26}
{"ticker":"FORM","date":"2015-03-03","pret":0.03191,"close":9.42}
{"ticker":"FORM","date":"2015-03-04","pret":-0.08817,"close":9.42}
{"ticker":"FORM","date":"2015-03-05","pret":0.00321,"close":9.2}
{"ticker":"FORM","date":"2015-03-06","pret":-0.03258,"close":9.01}
{"ticker":"FORM","date":"2015-03-09","pret":0.0044,"close":9.24}
{"ticker":"FORM","date":"2015-03-10","pret":-0.00551,"close":9.12}
{"ticker":"FORM","date":"2015-03-11","pret":0.01317,"close":9.13}
{"ticker":"FORM","date":"2015-03-12","pret":-0.00656,"close":9.17}
{"ticker":"FORM","date":"2015-03-13","pret":0.00656,"close":9.21}
{"ticker":"FORM","date":"2015-03-16","pret":0.00435,"close":9.36}
{"ticker":"FORM","date":"2015-03-17","pret":0.02042,"close":9.48}
{"ticker":"FORM","date":"2015-03-18","pret":0.00106,"close":9.33}
{"ticker":"FORM","date":"2015-03-19","pret":-0.00854,"close":9.26}
{"ticker":"FORM","date":"2015-03-20","pret":0.00107,"close":9.13}
{"ticker":"FORM","date":"2015-03-23","pret":-0.01402,"close":9.29}
{"ticker":"FORM","date":"2015-03-24","pret":0.0108,"close":9.29}
{"ticker":"FORM","date":"2015-03-25","pret":-0.00108,"close":8.92}
{"ticker":"FORM","date":"2015-03-26","pret":-0.04284,"close":8.95}
{"ticker":"FORM","date":"2015-03-27","pret":0.00112,"close":8.75}
{"ticker":"FORM","date":"2015-03-30","pret":-0.01354,"close":8.84}
{"ticker":"FORM","date":"2015-03-31","pret":0.00454,"close":8.87}
{"ticker":"FORM","date":"2015-04-01","pret":0.00564,"close":8.98}
{"ticker":"FORM","date":"2015-04-02","pret":0.01562,"close":9.19}
{"ticker":"FORM","date":"2015-04-06","pret":0.00992,"close":9.12}
{"ticker":"FORM","date":"2015-04-07","pret":0.00328,"close":9.14}
{"ticker":"FORM","date":"2015-04-08","pret":0,"close":9.3}
{"ticker":"FORM","date":"2015-04-09","pret":0.01626,"close":9.34}
{"ticker":"FORM","date":"2015-04-10","pret":0.00643,"close":9.39}
{"ticker":"FORM","date":"2015-04-13","pret":0.00745,"close":9.43}
{"ticker":"FORM","date":"2015-04-14","pret":0,"close":9.51}
{"ticker":"FORM","date":"2015-04-15","pret":0.00845,"close":9.45}
{"ticker":"FORM","date":"2015-04-16","pret":-0.0159,"close":9.26}
{"ticker":"FORM","date":"2015-04-17","pret":-0.01507,"close":9.14}
{"ticker":"FORM","date":"2015-04-20","pret":0.00108,"close":9.3}
{"ticker":"FORM","date":"2015-04-21","pret":0.01612,"close":9.39}
{"ticker":"FORM","date":"2015-04-22","pret":-0.00107,"close":9.44}
{"ticker":"FORM","date":"2015-04-23","pret":0.00744,"close":9.29}
{"ticker":"FORM","date":"2015-04-24","pret":-0.02033,"close":9.16}
{"ticker":"FORM","date":"2015-04-27","pret":-0.00978,"close":9.18}
{"ticker":"FORM","date":"2015-04-28","pret":0.00218,"close":9.27}
{"ticker":"FORM","date":"2015-04-29","pret":0.0076,"close":9.21}
{"ticker":"FORM","date":"2015-04-30","pret":-0.04987,"close":7.97}
{"ticker":"FORM","date":"2015-05-01","pret":-0.09281,"close":8.49}
{"ticker":"FORM","date":"2015-05-04","pret":0.06282,"close":8.71}
{"ticker":"FORM","date":"2015-05-05","pret":0.01971,"close":8.19}
{"ticker":"FORM","date":"2015-05-06","pret":-0.05426,"close":8.34}
{"ticker":"FORM","date":"2015-05-07","pret":0.00845,"close":8.35}
{"ticker":"FORM","date":"2015-05-08","pret":0.00957,"close":8.48}
{"ticker":"FORM","date":"2015-05-11","pret":0.01183,"close":8.54}
{"ticker":"FORM","date":"2015-05-12","pret":-0.00354,"close":8.55}
{"ticker":"FORM","date":"2015-05-13","pret":0.01057,"close":8.67}
{"ticker":"FORM","date":"2015-05-14","pret":0.01737,"close":9.01}
{"ticker":"FORM","date":"2015-05-15","pret":0.03719,"close":9}
{"ticker":"FORM","date":"2015-05-18","pret":-0.00443,"close":9.07}
{"ticker":"FORM","date":"2015-05-19","pret":0.00554,"close":8.86}
{"ticker":"FORM","date":"2015-05-20","pret":-0.02009,"close":8.91}
{"ticker":"FORM","date":"2015-05-21","pret":0.00562,"close":8.96}
{"ticker":"FORM","date":"2015-05-22","pret":0,"close":8.95}
{"ticker":"FORM","date":"2015-05-26","pret":-0.00337,"close":8.98}
{"ticker":"FORM","date":"2015-05-27","pret":0.0123,"close":9.16}
{"ticker":"FORM","date":"2015-05-28","pret":0.01762,"close":9.14}
{"ticker":"FORM","date":"2015-05-29","pret":-0.00657,"close":9.31}
{"ticker":"FORM","date":"2015-06-01","pret":0.02817,"close":9.23}
{"ticker":"FORM","date":"2015-06-02","pret":-0.01724,"close":9.22}
{"ticker":"FORM","date":"2015-06-03","pret":0.00758,"close":9.37}
{"ticker":"FORM","date":"2015-06-04","pret":0.00108,"close":9.04}
{"ticker":"FORM","date":"2015-06-05","pret":-0.0262,"close":9.16}
{"ticker":"FORM","date":"2015-06-08","pret":0.00771,"close":9}
{"ticker":"FORM","date":"2015-06-09","pret":-0.03009,"close":8.99}
{"ticker":"FORM","date":"2015-06-10","pret":0.02568,"close":9.09}
{"ticker":"FORM","date":"2015-06-11","pret":0.0022,"close":9.05}
{"ticker":"FORM","date":"2015-06-12","pret":-0.00995,"close":9.02}
{"ticker":"FORM","date":"2015-06-15","pret":-0.01005,"close":8.94}
{"ticker":"FORM","date":"2015-06-16","pret":-0.00112,"close":8.99}
{"ticker":"FORM","date":"2015-06-17","pret":0.01561,"close":9.11}
{"ticker":"FORM","date":"2015-06-18","pret":0.00771,"close":9.23}
{"ticker":"FORM","date":"2015-06-19","pret":0.01525,"close":9.31}
{"ticker":"FORM","date":"2015-06-22","pret":0.01821,"close":9.48}
{"ticker":"FORM","date":"2015-06-23","pret":0.00846,"close":9.5}
{"ticker":"FORM","date":"2015-06-24","pret":-0.00528,"close":9.48}
{"ticker":"FORM","date":"2015-06-25","pret":0.01053,"close":9.51}
{"ticker":"FORM","date":"2015-06-26","pret":-0.0042,"close":9.4}
{"ticker":"FORM","date":"2015-06-29","pret":-0.02664,"close":9.18}
{"ticker":"FORM","date":"2015-06-30","pret":-0.00868,"close":9.2}
{"ticker":"FORM","date":"2015-07-01","pret":0.01728,"close":9.16}
{"ticker":"FORM","date":"2015-07-02","pret":-0.02384,"close":9.16}
{"ticker":"FORM","date":"2015-07-06","pret":-0.0022,"close":9.1}
{"ticker":"FORM","date":"2015-07-07","pret":0.0022,"close":8.76}
{"ticker":"FORM","date":"2015-07-08","pret":-0.05291,"close":8.57}
{"ticker":"FORM","date":"2015-07-09","pret":0.00806,"close":8.5}
{"ticker":"FORM","date":"2015-07-10","pret":-0.01502,"close":8.64}
{"ticker":"FORM","date":"2015-07-13","pret":0.01731,"close":8.63}
{"ticker":"FORM","date":"2015-07-14","pret":-0.01731,"close":7.77}
{"ticker":"FORM","date":"2015-07-15","pret":-0.09391,"close":7.75}
{"ticker":"FORM","date":"2015-07-16","pret":0.00255,"close":7.72}
{"ticker":"FORM","date":"2015-07-17","pret":-0.01932,"close":7.34}
{"ticker":"FORM","date":"2015-07-20","pret":-0.04931,"close":6.86}
{"ticker":"FORM","date":"2015-07-21","pret":-0.06054,"close":6.79}
{"ticker":"FORM","date":"2015-07-22","pret":-0.01462,"close":6.96}
{"ticker":"FORM","date":"2015-07-23","pret":0.02903,"close":6.86}
{"ticker":"FORM","date":"2015-07-24","pret":-0.02462,"close":6.59}
{"ticker":"FORM","date":"2015-07-27","pret":-0.04652,"close":6.54}
{"ticker":"FORM","date":"2015-07-28","pret":0.00613,"close":6.51}
{"ticker":"FORM","date":"2015-07-29","pret":-0.01074,"close":6.4}
{"ticker":"FORM","date":"2015-07-30","pret":0.08431,"close":7.5}
{"ticker":"FORM","date":"2015-07-31","pret":0.06188,"close":7.23}
{"ticker":"FORM","date":"2015-08-03","pret":-0.0534,"close":6.99}
{"ticker":"FORM","date":"2015-08-04","pret":-0.01559,"close":7.03}
{"ticker":"FORM","date":"2015-08-05","pret":0.00428,"close":6.93}
{"ticker":"FORM","date":"2015-08-06","pret":-0.01722,"close":6.89}
{"ticker":"FORM","date":"2015-08-07","pret":-0.01164,"close":6.95}
{"ticker":"FORM","date":"2015-08-10","pret":0.02029,"close":7.23}
{"ticker":"FORM","date":"2015-08-11","pret":0.02829,"close":6.88}
{"ticker":"FORM","date":"2015-08-12","pret":-0.05593,"close":6.96}
{"ticker":"FORM","date":"2015-08-13","pret":0.03193,"close":6.71}
{"ticker":"FORM","date":"2015-08-14","pret":-0.05129,"close":6.66}
{"ticker":"FORM","date":"2015-08-17","pret":-0.00603,"close":6.59}
{"ticker":"FORM","date":"2015-08-18","pret":-0.00912,"close":6.41}
{"ticker":"FORM","date":"2015-08-19","pret":-0.02473,"close":6.34}
{"ticker":"FORM","date":"2015-08-20","pret":-0.01736,"close":6.04}
{"ticker":"FORM","date":"2015-08-21","pret":-0.05735,"close":6}
{"ticker":"FORM","date":"2015-08-24","pret":-0.02909,"close":5.93}
{"ticker":"FORM","date":"2015-08-25","pret":0.06552,"close":5.95}
{"ticker":"FORM","date":"2015-08-26","pret":-0.00816,"close":6.18}
{"ticker":"FORM","date":"2015-08-27","pret":0.01948,"close":6.34}
{"ticker":"FORM","date":"2015-08-28","pret":0.01437,"close":6.53}
{"ticker":"FORM","date":"2015-08-31","pret":0.02504,"close":6.65}
{"ticker":"FORM","date":"2015-09-01","pret":0.00463,"close":6.52}
{"ticker":"FORM","date":"2015-09-02","pret":0.0198,"close":6.42}
{"ticker":"FORM","date":"2015-09-03","pret":-0.02908,"close":6.65}
{"ticker":"FORM","date":"2015-09-04","pret":0.01694,"close":6.61}
{"ticker":"FORM","date":"2015-09-08","pret":0.02413,"close":6.76}
{"ticker":"FORM","date":"2015-09-09","pret":0.00446,"close":6.64}
{"ticker":"FORM","date":"2015-09-10","pret":-0.01495,"close":6.64}
{"ticker":"FORM","date":"2015-09-11","pret":-0.00908,"close":6.61}
{"ticker":"FORM","date":"2015-09-14","pret":0.00606,"close":6.68}
{"ticker":"FORM","date":"2015-09-15","pret":0.00752,"close":6.76}
{"ticker":"FORM","date":"2015-09-16","pret":0.01192,"close":6.84}
{"ticker":"FORM","date":"2015-09-17","pret":0.00885,"close":6.81}
{"ticker":"FORM","date":"2015-09-18","pret":-0.00885,"close":6.77}
{"ticker":"FORM","date":"2015-09-21","pret":0.00885,"close":6.75}
{"ticker":"FORM","date":"2015-09-22","pret":-0.02528,"close":6.65}
{"ticker":"FORM","date":"2015-09-23","pret":0.00451,"close":6.54}
{"ticker":"FORM","date":"2015-09-24","pret":-0.02428,"close":6.54}
{"ticker":"FORM","date":"2015-09-25","pret":0.01826,"close":6.49}
{"ticker":"FORM","date":"2015-09-28","pret":-0.02288,"close":6.49}
{"ticker":"FORM","date":"2015-09-29","pret":-0.00309,"close":6.55}
{"ticker":"FORM","date":"2015-09-30","pret":0.02748,"close":6.78}
{"ticker":"FORM","date":"2015-10-01","pret":0.02381,"close":6.66}
{"ticker":"FORM","date":"2015-10-02","pret":-0.03441,"close":6.93}
{"ticker":"FORM","date":"2015-10-05","pret":0.05335,"close":7.16}
{"ticker":"FORM","date":"2015-10-06","pret":0.03405,"close":7.39}
{"ticker":"FORM","date":"2015-10-07","pret":0.03696,"close":7.48}
{"ticker":"FORM","date":"2015-10-08","pret":0.00536,"close":7.46}
{"ticker":"FORM","date":"2015-10-09","pret":-0.00402,"close":7.49}
{"ticker":"FORM","date":"2015-10-12","pret":0.00134,"close":7.12}
{"ticker":"FORM","date":"2015-10-13","pret":-0.05087,"close":7.11}
{"ticker":"FORM","date":"2015-10-14","pret":-0.00141,"close":7.14}
{"ticker":"FORM","date":"2015-10-15","pret":0.00563,"close":7.41}
{"ticker":"FORM","date":"2015-10-16","pret":0.04396,"close":7.4}
{"ticker":"FORM","date":"2015-10-19","pret":-0.0081,"close":7.46}
{"ticker":"FORM","date":"2015-10-20","pret":0.00675,"close":7.48}
{"ticker":"FORM","date":"2015-10-21","pret":0.00671,"close":7.38}
{"ticker":"FORM","date":"2015-10-22","pret":-0.00671,"close":7.49}
{"ticker":"FORM","date":"2015-10-23","pret":0.00804,"close":7.58}
{"ticker":"FORM","date":"2015-10-26","pret":0.01062,"close":7.53}
{"ticker":"FORM","date":"2015-10-27","pret":-0.01464,"close":7.5}
{"ticker":"FORM","date":"2015-10-28","pret":0.01728,"close":7.74}
{"ticker":"FORM","date":"2015-10-29","pret":0.05261,"close":8.57}
{"ticker":"FORM","date":"2015-10-30","pret":0.06649,"close":8.24}
{"ticker":"FORM","date":"2015-11-02","pret":-0.0418,"close":8.55}
{"ticker":"FORM","date":"2015-11-03","pret":0.02766,"close":8.68}
{"ticker":"FORM","date":"2015-11-04","pret":0.02922,"close":8.76}
{"ticker":"FORM","date":"2015-11-05","pret":0.00574,"close":8.65}
{"ticker":"FORM","date":"2015-11-06","pret":-0.0069,"close":8.86}
{"ticker":"FORM","date":"2015-11-09","pret":-0.01745,"close":8.85}
{"ticker":"FORM","date":"2015-11-10","pret":0.00935,"close":8.5}
{"ticker":"FORM","date":"2015-11-11","pret":-0.0307,"close":8.51}
{"ticker":"FORM","date":"2015-11-12","pret":0.0012,"close":8.32}
{"ticker":"FORM","date":"2015-11-13","pret":-0.01935,"close":8.37}
{"ticker":"FORM","date":"2015-11-16","pret":0.00972,"close":8.46}
{"ticker":"FORM","date":"2015-11-17","pret":0.00483,"close":8.39}
{"ticker":"FORM","date":"2015-11-18","pret":-0.0012,"close":8.74}
{"ticker":"FORM","date":"2015-11-19","pret":0.03434,"close":8.67}
{"ticker":"FORM","date":"2015-11-20","pret":0.00233,"close":8.67}
{"ticker":"FORM","date":"2015-11-23","pret":0.00694,"close":8.61}
{"ticker":"FORM","date":"2015-11-24","pret":-0.01394,"close":8.72}
{"ticker":"FORM","date":"2015-11-25","pret":0.01854,"close":8.74}
{"ticker":"FORM","date":"2015-11-26"}
{"ticker":"FORM","date":"2015-11-27","pret":0.00458,"close":8.75}
{"ticker":"FORM","date":"2015-11-30","pret":0.00228,"close":8.71}
{"ticker":"FORM","date":"2015-12-01","pret":-0.00228,"close":8.93}
{"ticker":"FORM","date":"2015-12-02","pret":0.0226,"close":9.13}
{"ticker":"FORM","date":"2015-12-03","pret":0.01991,"close":8.98}
{"ticker":"FORM","date":"2015-12-04","pret":-0.02327,"close":9}
{"ticker":"FORM","date":"2015-12-07","pret":0.00893,"close":8.97}
{"ticker":"FORM","date":"2015-12-08","pret":-0.0123,"close":8.76}
{"ticker":"FORM","date":"2015-12-09","pret":-0.01587,"close":8.58}
{"ticker":"FORM","date":"2015-12-10","pret":-0.02664,"close":8.8}
{"ticker":"FORM","date":"2015-12-11","pret":0.01167,"close":8.51}
{"ticker":"FORM","date":"2015-12-14","pret":-0.01402,"close":8.44}
{"ticker":"FORM","date":"2015-12-15","pret":0,"close":8.52}
{"ticker":"FORM","date":"2015-12-16","pret":0.01286,"close":8.71}
{"ticker":"FORM","date":"2015-12-17"}
{"ticker":"FORM","date":"2015-12-18","pret":0.0127,"close":8.64}
{"ticker":"FORM","date":"2015-12-21","pret":-0.0069,"close":8.76}
{"ticker":"FORM","date":"2015-12-22","pret":0.01376,"close":8.82}
{"ticker":"FORM","date":"2015-12-23","pret":0.0147,"close":9.03}
{"ticker":"FORM","date":"2015-12-24","pret":0.01338,"close":9.11}
{"ticker":"FORM","date":"2015-12-28","pret":-0.00111,"close":9.11}
{"ticker":"FORM","date":"2015-12-29","pret":0.01212,"close":9.33}
{"ticker":"FORM","date":"2015-12-30","pret":0.01845,"close":9.16}
{"ticker":"FORM","date":"2015-12-31","pret":-0.01954,"close":9}
{"ticker":"FORM","date":"2016-01-04","pret":-0.0278,"close":8.59}
{"ticker":"FORM","date":"2016-01-05","pret":-0.02859,"close":8.64}
{"ticker":"FORR","date":"2015-01-02","pret":-0.01204,"close":38.88}
{"ticker":"FORR","date":"2015-01-05","pret":-0.02894,"close":38.08}
{"ticker":"FORR","date":"2015-01-06","pret":-0.01571,"close":37.39}
{"ticker":"FORR","date":"2015-01-07","pret":-0.00264,"close":37.39}
{"ticker":"FORR","date":"2015-01-08","pret":-0.00984,"close":37.09}
{"ticker":"FORR","date":"2015-01-09","pret":-0.01129,"close":36.98}
{"ticker":"FORR","date":"2015-01-12","pret":-0.00189,"close":36.9}
{"ticker":"FORR","date":"2015-01-13","pret":-0.01007,"close":37.05}
{"ticker":"FORR","date":"2015-01-14","pret":0.00546,"close":36.87}
{"ticker":"FORR","date":"2015-01-15","pret":0.00786,"close":36.55}
{"ticker":"FORR","date":"2015-01-16","pret":-0.01742,"close":36.74}
{"ticker":"FORR","date":"2015-01-20","pret":0.02442,"close":36.5}
{"ticker":"FORR","date":"2015-01-21","pret":-0.0214,"close":36.34}
{"ticker":"FORR","date":"2015-01-22","pret":0.00246,"close":36.57}
{"ticker":"FORR","date":"2015-01-23","pret":-0.00082,"close":36.88}
{"ticker":"FORR","date":"2015-01-26","pret":-0.00658,"close":37.4}
{"ticker":"FORR","date":"2015-01-27","pret":0.02043,"close":37.16}
{"ticker":"FORR","date":"2015-01-28","pret":0.00323,"close":37.45}
{"ticker":"FORR","date":"2015-01-29","pret":0.01864,"close":38.12}
{"ticker":"FORR","date":"2015-01-30","pret":-0.00529,"close":37.74}
{"ticker":"FORR","date":"2015-02-02","pret":0.00026,"close":37.49}
{"ticker":"FORR","date":"2015-02-03","pret":-0.00825,"close":38.54}
{"ticker":"FORR","date":"2015-02-04","pret":0.03028,"close":39.05}
{"ticker":"FORR","date":"2015-02-05","pret":0.01774,"close":39.07}
{"ticker":"FORR","date":"2015-02-06","pret":-0.00716,"close":38.69}
{"ticker":"FORR","date":"2015-02-09","pret":-0.01369,"close":38.28}
{"ticker":"FORR","date":"2015-02-10","pret":0.00156,"close":37.51}
{"ticker":"FORR","date":"2015-02-11","pret":-0.01941,"close":37.67}
{"ticker":"FORR","date":"2015-02-12","pret":0.0108,"close":37.61}
{"ticker":"FORR","date":"2015-02-13","pret":-0.01824,"close":37.58}
{"ticker":"FORR","date":"2015-02-17","pret":0.00479,"close":37.29}
{"ticker":"FORR","date":"2015-02-18","pret":-0.00907,"close":38.09}
{"ticker":"FORR","date":"2015-02-19","pret":0.01595,"close":38.36}
{"ticker":"FORR","date":"2015-02-20","pret":0.01596,"close":38.3}
{"ticker":"FORR","date":"2015-02-23","pret":-0.0107,"close":38.9}
{"ticker":"FORR","date":"2015-02-24","pret":0.01639,"close":39.73}
{"ticker":"FORR","date":"2015-02-25","pret":0.01511,"close":38.66}
{"ticker":"FORR","date":"2015-02-26","pret":-0.02106,"close":38.3}
{"ticker":"FORR","date":"2015-02-27","pret":-0.01755,"close":37.62}
{"ticker":"FORR","date":"2015-03-02","pret":-0.01544,"close":38.12}
{"ticker":"FORR","date":"2015-03-03","pret":0.01438,"close":37.96}
{"ticker":"FORR","date":"2015-03-04","pret":0,"close":37.57}
{"ticker":"FORR","date":"2015-03-05","pret":0.00422,"close":37.79}
{"ticker":"FORR","date":"2015-03-06","pret":-0.01192,"close":37.2}
{"ticker":"FORR","date":"2015-03-09","pret":-0.0091,"close":37.87}
{"ticker":"FORR","date":"2015-03-10","pret":0.00617,"close":37.03}
{"ticker":"FORR","date":"2015-03-11","pret":-0.01129,"close":37.37}
{"ticker":"FORR","date":"2015-03-12","pret":0.01343,"close":37.66}
{"ticker":"FORR","date":"2015-03-13","pret":-0.00187,"close":37.44}
{"ticker":"FORR","date":"2015-03-16","pret":0.00852,"close":37.08}
{"ticker":"FORR","date":"2015-03-17","pret":-0.02359,"close":36.57}
{"ticker":"FORR","date":"2015-03-18","pret":-0.01448,"close":36.86}
{"ticker":"FORR","date":"2015-03-19","pret":0.0134,"close":36.88}
{"ticker":"FORR","date":"2015-03-20","pret":0.00838,"close":36.6}
{"ticker":"FORR","date":"2015-03-23","pret":-0.01492,"close":37.51}
{"ticker":"FORR","date":"2015-03-24","pret":0.02431,"close":37.05}
{"ticker":"FORR","date":"2015-03-25","pret":-0.01451,"close":35.94}
{"ticker":"FORR","date":"2015-03-26","pret":-0.0255,"close":36.16}
{"ticker":"FORR","date":"2015-03-27","pret":0.0025,"close":36.19}
{"ticker":"FORR","date":"2015-03-30","pret":0.008,"close":36.97}
{"ticker":"FORR","date":"2015-03-31","pret":0.00821,"close":36.78}
{"ticker":"FORR","date":"2015-04-01","pret":0.00787,"close":36.54}
{"ticker":"FORR","date":"2015-04-02","pret":-0.01197,"close":36.39}
{"ticker":"FORR","date":"2015-04-06","pret":0.01035,"close":36.35}
{"ticker":"FORR","date":"2015-04-07","pret":-0.01117,"close":36.24}
{"ticker":"FORR","date":"2015-04-08","pret":-0.01407,"close":36.44}
{"ticker":"FORR","date":"2015-04-09","pret":0.0094,"close":37.01}
{"ticker":"FORR","date":"2015-04-10","pret":0.01935,"close":36.89}
{"ticker":"FORR","date":"2015-04-13","pret":-0.00054,"close":36.43}
{"ticker":"FORR","date":"2015-04-14","pret":-0.02239,"close":36.46}
{"ticker":"FORR","date":"2015-04-15","pret":0.00138,"close":36.72}
{"ticker":"FORR","date":"2015-04-16","pret":0.01641,"close":36.53}
{"ticker":"FORR","date":"2015-04-17","pret":-0.01669,"close":35.99}
{"ticker":"FORR","date":"2015-04-20","pret":-0.00415,"close":36.24}
{"ticker":"FORR","date":"2015-04-21","pret":0.00718,"close":36.2}
{"ticker":"FORR","date":"2015-04-22","pret":-0.00469,"close":36.08}
{"ticker":"FORR","date":"2015-04-23","pret":-0.00415,"close":35.93}
{"ticker":"FORR","date":"2015-04-24","pret":-0.00334,"close":36.05}
{"ticker":"FORR","date":"2015-04-27","pret":0.00278,"close":35.92}
{"ticker":"FORR","date":"2015-04-28","pret":-0.00389,"close":36.32}
{"ticker":"FORR","date":"2015-04-29","pret":0.00195,"close":36}
{"ticker":"FORR","date":"2015-04-30","pret":-0.00558,"close":34.79}
{"ticker":"FORR","date":"2015-05-01","pret":-0.0232,"close":34.37}
{"ticker":"FORR","date":"2015-05-04","pret":-0.01442,"close":34.45}
{"ticker":"FORR","date":"2015-05-05","pret":-0.0067,"close":33.78}
{"ticker":"FORR","date":"2015-05-06","pret":-0.00352,"close":33.82}
{"ticker":"FORR","date":"2015-05-07","pret":-0.00973,"close":33.87}
{"ticker":"FORR","date":"2015-05-08","pret":0.01733,"close":33.99}
{"ticker":"FORR","date":"2015-05-11","pret":-0.0126,"close":33.65}
{"ticker":"FORR","date":"2015-05-12","pret":0.005,"close":33.75}
{"ticker":"FORR","date":"2015-05-13","pret":0.01399,"close":33.74}
{"ticker":"FORR","date":"2015-05-14","pret":-0.02224,"close":34.25}
{"ticker":"FORR","date":"2015-05-15","pret":0.00825,"close":34.2}
{"ticker":"FORR","date":"2015-05-18","pret":-0.00707,"close":34.34}
{"ticker":"FORR","date":"2015-05-19","pret":0.00883,"close":34.22}
{"ticker":"FORR","date":"2015-05-20","pret":0.00322,"close":34.11}
{"ticker":"FORR","date":"2015-05-21","pret":-0.00117,"close":34.05}
{"ticker":"FORR","date":"2015-05-22","pret":-0.00616,"close":34}
{"ticker":"FORR","date":"2015-05-26","pret":0,"close":34.06}
{"ticker":"FORR","date":"2015-05-27","pret":0.00059,"close":34.1}
{"ticker":"FORR","date":"2015-05-28","pret":0.00088,"close":34.21}
{"ticker":"FORR","date":"2015-05-29","pret":0.00088,"close":34.01}
{"ticker":"FORR","date":"2015-06-01","pret":-0.00088,"close":34.54}
{"ticker":"FORR","date":"2015-06-02","pret":0.00644,"close":34.72}
{"ticker":"FORR","date":"2015-06-03","pret":0.01707,"close":35.64}
{"ticker":"FORR","date":"2015-06-04","pret":0.01198,"close":35.16}
{"ticker":"FORR","date":"2015-06-05","pret":-0.0017,"close":35.49}
{"ticker":"FORR","date":"2015-06-08","pret":0.00028,"close":35.22}
{"ticker":"FORR","date":"2015-06-09","pret":-0.00085,"close":35.13}
{"ticker":"FORR","date":"2015-06-10","pret":-0.00028,"close":35.58}
{"ticker":"FORR","date":"2015-06-11","pret":0.00708,"close":35.46}
{"ticker":"FORR","date":"2015-06-12","pret":0.00028,"close":35.25}
{"ticker":"FORR","date":"2015-06-15","pret":-0.01249,"close":35.01}
{"ticker":"FORR","date":"2015-06-16","pret":-0.00029,"close":35.61}
{"ticker":"FORR","date":"2015-06-17","pret":0.01644,"close":35.34}
{"ticker":"FORR","date":"2015-06-18","pret":-0.00169,"close":35.72}
{"ticker":"FORR","date":"2015-06-19","pret":0.00869,"close":35.74}
{"ticker":"FORR","date":"2015-06-22","pret":-0.0014,"close":35.63}
{"ticker":"FORR","date":"2015-06-23","pret":-0.00448,"close":35.75}
{"ticker":"FORR","date":"2015-06-24","pret":0.00644,"close":36.4}
{"ticker":"FORR","date":"2015-06-25","pret":0.0207,"close":36.8}
{"ticker":"FORR","date":"2015-06-26","pret":0.01006,"close":37.62}
{"ticker":"FORR","date":"2015-06-29","pret":-0.00434,"close":36.48}
{"ticker":"FORR","date":"2015-06-30","pret":0.00109,"close":36.02}
{"ticker":"FORR","date":"2015-07-01","pret":-0.01009,"close":36.67}
{"ticker":"FORR","date":"2015-07-02","pret":0.0041,"close":36.14}
{"ticker":"FORR","date":"2015-07-06","pret":-0.01513,"close":36.13}
{"ticker":"FORR","date":"2015-07-07","pret":-0.00194,"close":36.33}
{"ticker":"FORR","date":"2015-07-08","pret":0.00277,"close":35.85}
{"ticker":"FORR","date":"2015-07-09","pret":0.00194,"close":35.74}
{"ticker":"FORR","date":"2015-07-10","pret":-0.00526,"close":36.61}
{"ticker":"FORR","date":"2015-07-13","pret":0.01872,"close":36.69}
{"ticker":"FORR","date":"2015-07-14","pret":0.00327,"close":36.26}
{"ticker":"FORR","date":"2015-07-15","pret":-0.03851,"close":36.1}
{"ticker":"FORR","date":"2015-07-16","pret":0.02373,"close":36.37}
{"ticker":"FORR","date":"2015-07-17","pret":0.00687,"close":36.45}
{"ticker":"FORR","date":"2015-07-20","pret":0.0041,"close":36.05}
{"ticker":"FORR","date":"2015-07-21","pret":-0.0204,"close":35.74}
{"ticker":"FORR","date":"2015-07-22","pret":-0.00643,"close":35.73}
{"ticker":"FORR","date":"2015-07-23","pret":-0.00028,"close":35}
{"ticker":"FORR","date":"2015-07-24","pret":-0.01725,"close":34.23}
{"ticker":"FORR","date":"2015-07-27","pret":-0.02835,"close":34.34}
{"ticker":"FORR","date":"2015-07-28","pret":0.00527,"close":34.06}
{"ticker":"FORR","date":"2015-07-29","pret":-0.00762,"close":33.94}
{"ticker":"FORR","date":"2015-07-30","pret":-0.00708,"close":32.24}
{"ticker":"FORR","date":"2015-07-31","pret":-0.04081,"close":31.28}
{"ticker":"FORR","date":"2015-08-03","pret":-0.03485,"close":33.16}
{"ticker":"FORR","date":"2015-08-04","pret":0.04986,"close":33.31}
{"ticker":"FORR","date":"2015-08-05","pret":0.01088,"close":33.39}
{"ticker":"FORR","date":"2015-08-06","pret":-0.0009,"close":33.18}
{"ticker":"FORR","date":"2015-08-07","pret":-0.00846,"close":32.36}
{"ticker":"FORR","date":"2015-08-10","pret":-0.01622,"close":32.39}
{"ticker":"FORR","date":"2015-08-11","pret":-0.01586,"close":32.39}
{"ticker":"FORR","date":"2015-08-12","pret":0.01184,"close":32.4}
{"ticker":"FORR","date":"2015-08-13","pret":0.00031,"close":31.86}
{"ticker":"FORR","date":"2015-08-14","pret":-0.01938,"close":32.43}
{"ticker":"FORR","date":"2015-08-17","pret":0.01783,"close":32.26}
{"ticker":"FORR","date":"2015-08-18","pret":0.00526,"close":32.33}
{"ticker":"FORR","date":"2015-08-19","pret":-0.01023,"close":32.43}
{"ticker":"FORR","date":"2015-08-20","pret":-0.00156,"close":32.33}
{"ticker":"FORR","date":"2015-08-21","pret":-0.00595,"close":32.21}
{"ticker":"FORR","date":"2015-08-24","pret":-0.01105,"close":31.7}
{"ticker":"FORR","date":"2015-08-25","pret":0.03432,"close":31.5}
{"ticker":"FORR","date":"2015-08-26","pret":-0.01577,"close":31.63}
{"ticker":"FORR","date":"2015-08-27","pret":-0.01223,"close":32.13}
{"ticker":"FORR","date":"2015-08-28","pret":0.00692,"close":31.88}
{"ticker":"FORR","date":"2015-08-31","pret":-0.01388,"close":31.61}
{"ticker":"FORR","date":"2015-09-01","pret":-0.01375,"close":30.59}
{"ticker":"FORR","date":"2015-09-02","pret":-0.00484,"close":31.08}
{"ticker":"FORR","date":"2015-09-03","pret":0.01286,"close":30.89}
{"ticker":"FORR","date":"2015-09-04","pret":-0.01968,"close":30.87}
{"ticker":"FORR","date":"2015-09-08","pret":0.01968,"close":31.14}
{"ticker":"FORR","date":"2015-09-09","pret":-0.0032,"close":30.66}
{"ticker":"FORR","date":"2015-09-10","pret":-0.01811,"close":30.87}
{"ticker":"FORR","date":"2015-09-11","pret":0.00391,"close":30.99}
{"ticker":"FORR","date":"2015-09-14","pret":0.00584,"close":31.12}
{"ticker":"FORR","date":"2015-09-15","pret":0.01061,"close":31.21}
{"ticker":"FORR","date":"2015-09-16","pret":-0.00449,"close":31.38}
{"ticker":"FORR","date":"2015-09-17","pret":0.01245,"close":31.55}
{"ticker":"FORR","date":"2015-09-18","pret":-0.01406,"close":30.67}
{"ticker":"FORR","date":"2015-09-21","pret":-0.00355,"close":31.58}
{"ticker":"FORR","date":"2015-09-22","pret":0.01092,"close":31.54}
{"ticker":"FORR","date":"2015-09-23","pret":0.01238,"close":31.57}
{"ticker":"FORR","date":"2015-09-24","pret":-0.01206,"close":31.74}
{"ticker":"FORR","date":"2015-09-25","pret":0.01804,"close":32.08}
{"ticker":"FORR","date":"2015-09-28","pret":0.00407,"close":31.68}
{"ticker":"FORR","date":"2015-09-29","pret":-0.01384,"close":31.43}
{"ticker":"FORR","date":"2015-09-30","pret":0.00221,"close":31.44}
{"ticker":"FORR","date":"2015-10-01","pret":-0.00889,"close":30.93}
{"ticker":"FORR","date":"2015-10-02","pret":-0.02224,"close":30.59}
{"ticker":"FORR","date":"2015-10-05","pret":0.00098,"close":31.19}
{"ticker":"FORR","date":"2015-10-06","pret":0.00972,"close":31.25}
{"ticker":"FORR","date":"2015-10-07","pret":0.01218,"close":31.06}
{"ticker":"FORR","date":"2015-10-08","pret":-0.008,"close":31.53}
{"ticker":"FORR","date":"2015-10-09","pret":0.01308,"close":31.47}
{"ticker":"FORR","date":"2015-10-12","pret":-0.00349,"close":31.55}
{"ticker":"FORR","date":"2015-10-13","pret":-0.03232,"close":31.54}
{"ticker":"FORR","date":"2015-10-14","pret":0.032,"close":30.74}
{"ticker":"FORR","date":"2015-10-15","pret":-0.01668,"close":31.8}
{"ticker":"FORR","date":"2015-10-16","pret":0.03153,"close":31.28}
{"ticker":"FORR","date":"2015-10-19","pret":-0.02379,"close":31.25}
{"ticker":"FORR","date":"2015-10-20","pret":0.00288,"close":31.78}
{"ticker":"FORR","date":"2015-10-21","pret":0.01525,"close":31.06}
{"ticker":"FORR","date":"2015-10-22","pret":-0.0207,"close":32.04}
{"ticker":"FORR","date":"2015-10-23","pret":0.03199,"close":32.27}
{"ticker":"FORR","date":"2015-10-26","pret":0.00311,"close":32.04}
{"ticker":"FORR","date":"2015-10-27","pret":-0.00686,"close":31.74}
{"ticker":"FORR","date":"2015-10-28","pret":-0.00219,"close":32.65}
{"ticker":"FORR","date":"2015-10-29","pret":0.00688,"close":32.79}
{"ticker":"FORR","date":"2015-10-30","pret":0.01882,"close":32.27}
{"ticker":"FORR","date":"2015-11-02","pret":-0.0154,"close":32.33}
{"ticker":"FORR","date":"2015-11-03","pret":-0.00217,"close":32.44}
{"ticker":"FORR","date":"2015-11-04","pret":0.00806,"close":31.75}
{"ticker":"FORR","date":"2015-11-05","pret":-0.0212,"close":31.36}
{"ticker":"FORR","date":"2015-11-06","pret":-0.00696,"close":31.34}
{"ticker":"FORR","date":"2015-11-09","pret":-0.01021,"close":30.64}
{"ticker":"FORR","date":"2015-11-10","pret":-0.01681,"close":31.88}
{"ticker":"FORR","date":"2015-11-11","pret":0.03869,"close":31.9}
{"ticker":"FORR","date":"2015-11-12","pret":-0.00787,"close":31.61}
{"ticker":"FORR","date":"2015-11-13","pret":-0.00793,"close":31.17}
{"ticker":"FORR","date":"2015-11-16","pret":-0.01089,"close":30.98}
{"ticker":"FORR","date":"2015-11-17","pret":0.0029,"close":31.08}
{"ticker":"FORR","date":"2015-11-18","pret":0.0016,"close":31.15}
{"ticker":"FORR","date":"2015-11-19","pret":-0.00353,"close":31.46}
{"ticker":"FORR","date":"2015-11-20","pret":0.01913,"close":31.9}
{"ticker":"FORR","date":"2015-11-23","pret":0.00252,"close":31.78}
{"ticker":"FORR","date":"2015-11-24","pret":-0.00822,"close":32.5}
{"ticker":"FORR","date":"2015-11-25","pret":0.0291,"close":32.88}
{"ticker":"FORR","date":"2015-11-26"}
{"ticker":"FORR","date":"2015-11-27","pret":0.01773,"close":32.95}
{"ticker":"FORR","date":"2015-11-30","pret":-0.00577,"close":32.64}
{"ticker":"FORR","date":"2015-12-01","pret":0.00304,"close":32.62}
{"ticker":"FORR","date":"2015-12-02","pret":-0.0061,"close":32.52}
{"ticker":"FORR","date":"2015-12-03","pret":-0.00398,"close":32.03}
{"ticker":"FORR","date":"2015-12-04","pret":-0.0189,"close":32.12}
{"ticker":"FORR","date":"2015-12-07","pret":0.00062,"close":31.69}
{"ticker":"FORR","date":"2015-12-08","pret":-0.01957,"close":31.66}
{"ticker":"FORR","date":"2015-12-09","pret":0.0054,"close":31.2}
{"ticker":"FORR","date":"2015-12-10","pret":-0.01341,"close":30.92}
{"ticker":"FORR","date":"2015-12-11","pret":-0.02209,"close":29.57}
{"ticker":"FORR","date":"2015-12-14","pret":-0.03001,"close":29.32}
{"ticker":"FORR","date":"2015-12-15","pret":0,"close":29.55}
{"ticker":"FORR","date":"2015-12-16","pret":0.00338,"close":29.72}
{"ticker":"FORR","date":"2015-12-17"}
{"ticker":"FORR","date":"2015-12-18","pret":-0.00915,"close":28.45}
{"ticker":"FORR","date":"2015-12-21","pret":-0.02412,"close":28.41}
{"ticker":"FORR","date":"2015-12-22","pret":-0.00981,"close":29.44}
{"ticker":"FORR","date":"2015-12-23","pret":0.03666,"close":29.39}
{"ticker":"FORR","date":"2015-12-24","pret":-0.00374,"close":29.56}
{"ticker":"FORR","date":"2015-12-28","pret":0.0034,"close":29.5}
{"ticker":"FORR","date":"2015-12-29","pret":-0.00102,"close":29.53}
{"ticker":"FORR","date":"2015-12-30","pret":-0.00341,"close":29.31}
{"ticker":"FORR","date":"2015-12-31","pret":0.00034,"close":28.48}
{"ticker":"FORR","date":"2016-01-04","pret":-0.03647,"close":28.27}
{"ticker":"FORR","date":"2016-01-05","pret":-0.00532,"close":28.35}
{"ticker":"FOSL","date":"2015-01-02","pret":-0.01021,"close":110.33}
{"ticker":"FOSL","date":"2015-01-05","pret":-0.00896,"close":108.67}
{"ticker":"FOSL","date":"2015-01-06","pret":-0.00803,"close":107.26}
{"ticker":"FOSL","date":"2015-01-07","pret":-0.05218,"close":104.93}
{"ticker":"FOSL","date":"2015-01-08","pret":0.01589,"close":104.01}
{"ticker":"FOSL","date":"2015-01-09","pret":-0.01079,"close":103.36}
{"ticker":"FOSL","date":"2015-01-12","pret":-0.00829,"close":102.82}
{"ticker":"FOSL","date":"2015-01-13","pret":0.00039,"close":102.49}
{"ticker":"FOSL","date":"2015-01-14","pret":-0.01423,"close":101.3}
{"ticker":"FOSL","date":"2015-01-15","pret":-0.01066,"close":98.59}
{"ticker":"FOSL","date":"2015-01-16","pret":-0.02593,"close":97.74}
{"ticker":"FOSL","date":"2015-01-20","pret":-0.01498,"close":97.98}
{"ticker":"FOSL","date":"2015-01-21","pret":0.01284,"close":99.09}
{"ticker":"FOSL","date":"2015-01-22","pret":0.01136,"close":100.95}
{"ticker":"FOSL","date":"2015-01-23","pret":0.01452,"close":99.37}
{"ticker":"FOSL","date":"2015-01-26","pret":-0.01462,"close":99.19}
{"ticker":"FOSL","date":"2015-01-27","pret":-0.00536,"close":100.26}
{"ticker":"FOSL","date":"2015-01-28","pret":0.02633,"close":99.82}
{"ticker":"FOSL","date":"2015-01-29","pret":-0.00674,"close":99.99}
{"ticker":"FOSL","date":"2015-01-30","pret":-0.01483,"close":97.8}
{"ticker":"FOSL","date":"2015-02-02","pret":-0.01362,"close":98.4}
{"ticker":"FOSL","date":"2015-02-03","pret":0.01241,"close":102.99}
{"ticker":"FOSL","date":"2015-02-04","pret":0.03046,"close":98.98}
{"ticker":"FOSL","date":"2015-02-05","pret":-0.05068,"close":97.12}
{"ticker":"FOSL","date":"2015-02-06","pret":0.00175,"close":96.32}
{"ticker":"FOSL","date":"2015-02-09","pret":-0.02481,"close":96.28}
{"ticker":"FOSL","date":"2015-02-10","pret":0.01955,"close":97.23}
{"ticker":"FOSL","date":"2015-02-11","pret":0.00269,"close":97.73}
{"ticker":"FOSL","date":"2015-02-12","pret":0.01435,"close":98.74}
{"ticker":"FOSL","date":"2015-02-13","pret":0.00982,"close":98.44}
{"ticker":"FOSL","date":"2015-02-17","pret":-0.01677,"close":99.32}
{"ticker":"FOSL","date":"2015-02-18","pret":-0.14699,"close":83.69}
{"ticker":"FOSL","date":"2015-02-19","pret":-0.00571,"close":84.91}
{"ticker":"FOSL","date":"2015-02-20","pret":0.01328,"close":85.14}
{"ticker":"FOSL","date":"2015-02-23","pret":-0.00094,"close":86.08}
{"ticker":"FOSL","date":"2015-02-24","pret":0.01834,"close":85.36}
{"ticker":"FOSL","date":"2015-02-25","pret":-0.01352,"close":85.36}
{"ticker":"FOSL","date":"2015-02-26","pret":0.00223,"close":85.33}
{"ticker":"FOSL","date":"2015-02-27","pret":-0.00293,"close":86.01}
{"ticker":"FOSL","date":"2015-03-02","pret":0.00597,"close":86.62}
{"ticker":"FOSL","date":"2015-03-03","pret":0.00733,"close":85.5}
{"ticker":"FOSL","date":"2015-03-04","pret":-0.00593,"close":85.1}
{"ticker":"FOSL","date":"2015-03-05","pret":-0.00737,"close":85.67}
{"ticker":"FOSL","date":"2015-03-06","pret":-0.0136,"close":81.13}
{"ticker":"FOSL","date":"2015-03-09","pret":-0.03525,"close":80.68}
{"ticker":"FOSL","date":"2015-03-10","pret":-0.01353,"close":80.9}
{"ticker":"FOSL","date":"2015-03-11","pret":0.01304,"close":80.24}
{"ticker":"FOSL","date":"2015-03-12","pret":-0.00818,"close":80.43}
{"ticker":"FOSL","date":"2015-03-13","pret":0.00162,"close":80.18}
{"ticker":"FOSL","date":"2015-03-16","pret":-0.00224,"close":80.43}
{"ticker":"FOSL","date":"2015-03-17","pret":-0.00524,"close":81.42}
{"ticker":"FOSL","date":"2015-03-18","pret":0.01515,"close":82.42}
{"ticker":"FOSL","date":"2015-03-19","pret":0.02001,"close":82.53}
{"ticker":"FOSL","date":"2015-03-20","pret":-0.00048,"close":83.2}
{"ticker":"FOSL","date":"2015-03-23","pret":0.0053,"close":84.09}
{"ticker":"FOSL","date":"2015-03-24","pret":0.00909,"close":82.8}
{"ticker":"FOSL","date":"2015-03-25","pret":-0.00994,"close":81.89}
{"ticker":"FOSL","date":"2015-03-26","pret":-0.01846,"close":81.1}
{"ticker":"FOSL","date":"2015-03-27","pret":-0.00738,"close":81.76}
{"ticker":"FOSL","date":"2015-03-30","pret":0.01105,"close":82.17}
{"ticker":"FOSL","date":"2015-03-31","pret":0.00754,"close":82.45}
{"ticker":"FOSL","date":"2015-04-01","pret":-0.00243,"close":82.39}
{"ticker":"FOSL","date":"2015-04-02","pret":-0.0017,"close":83.37}
{"ticker":"FOSL","date":"2015-04-06","pret":0.00728,"close":84.23}
{"ticker":"FOSL","date":"2015-04-07","pret":0.01902,"close":85.1}
{"ticker":"FOSL","date":"2015-04-08","pret":0.01599,"close":84.68}
{"ticker":"FOSL","date":"2015-04-09","pret":-0.01516,"close":84.96}
{"ticker":"FOSL","date":"2015-04-10","pret":0.0072,"close":85.36}
{"ticker":"FOSL","date":"2015-04-13","pret":-0.00495,"close":81.88}
{"ticker":"FOSL","date":"2015-04-14","pret":-0.03157,"close":81.08}
{"ticker":"FOSL","date":"2015-04-15","pret":-0.01054,"close":83.08}
{"ticker":"FOSL","date":"2015-04-16","pret":0.02543,"close":83.8}
{"ticker":"FOSL","date":"2015-04-17","pret":-0.00277,"close":82.45}
{"ticker":"FOSL","date":"2015-04-20","pret":-0.00435,"close":81.52}
{"ticker":"FOSL","date":"2015-04-21","pret":-0.01058,"close":81.81}
{"ticker":"FOSL","date":"2015-04-22","pret":0.00134,"close":82.49}
{"ticker":"FOSL","date":"2015-04-23","pret":0.00183,"close":83.32}
{"ticker":"FOSL","date":"2015-04-24","pret":0.01344,"close":83.75}
{"ticker":"FOSL","date":"2015-04-27","pret":0.01291,"close":82.01}
{"ticker":"FOSL","date":"2015-04-28","pret":-0.03075,"close":83.8}
{"ticker":"FOSL","date":"2015-04-29","pret":0.02216,"close":84.2}
{"ticker":"FOSL","date":"2015-04-30","pret":0.00478,"close":83.98}
{"ticker":"FOSL","date":"2015-05-01","pret":0.00772,"close":85.03}
{"ticker":"FOSL","date":"2015-05-04","pret":0.00566,"close":85.45}
{"ticker":"FOSL","date":"2015-05-05","pret":0.00575,"close":86.46}
{"ticker":"FOSL","date":"2015-05-06","pret":-0.01758,"close":80.63}
{"ticker":"FOSL","date":"2015-05-07","pret":-0.05353,"close":79.65}
{"ticker":"FOSL","date":"2015-05-08","pret":0.00713,"close":79.62}
{"ticker":"FOSL","date":"2015-05-11","pret":-0.006,"close":80.1}
{"ticker":"FOSL","date":"2015-05-12","pret":0.00588,"close":79.37}
{"ticker":"FOSL","date":"2015-05-13","pret":-0.01495,"close":77.69}
{"ticker":"FOSL","date":"2015-05-14","pret":-0.01299,"close":77.87}
{"ticker":"FOSL","date":"2015-05-15","pret":-0.00026,"close":77.44}
{"ticker":"FOSL","date":"2015-05-18","pret":-0.0054,"close":77.85}
{"ticker":"FOSL","date":"2015-05-19","pret":-0.00077,"close":77.65}
{"ticker":"FOSL","date":"2015-05-20","pret":0.00425,"close":78.47}
{"ticker":"FOSL","date":"2015-05-21","pret":0.00832,"close":78.52}
{"ticker":"FOSL","date":"2015-05-22","pret":0.00166,"close":78.42}
{"ticker":"FOSL","date":"2015-05-26","pret":-0.00574,"close":75.67}
{"ticker":"FOSL","date":"2015-05-27","pret":-0.0965,"close":70.77}
{"ticker":"FOSL","date":"2015-05-28","pret":-0.00778,"close":71.9}
{"ticker":"FOSL","date":"2015-05-29","pret":0.02163,"close":71.01}
{"ticker":"FOSL","date":"2015-06-01","pret":-0.01076,"close":71.85}
{"ticker":"FOSL","date":"2015-06-02","pret":0.00616,"close":72.07}
{"ticker":"FOSL","date":"2015-06-03","pret":0.01373,"close":71.97}
{"ticker":"FOSL","date":"2015-06-04","pret":-0.01275,"close":72.42}
{"ticker":"FOSL","date":"2015-06-05","pret":0.00723,"close":72.06}
{"ticker":"FOSL","date":"2015-06-08","pret":-0.00723,"close":71.76}
{"ticker":"FOSL","date":"2015-06-09","pret":0.00404,"close":70.99}
{"ticker":"FOSL","date":"2015-06-10","pret":-0.00837,"close":71.45}
{"ticker":"FOSL","date":"2015-06-11","pret":0.00433,"close":71}
{"ticker":"FOSL","date":"2015-06-12","pret":-0.01037,"close":71.17}
{"ticker":"FOSL","date":"2015-06-15","pret":-0.00254,"close":70.68}
{"ticker":"FOSL","date":"2015-06-16","pret":-0.00113,"close":71.5}
{"ticker":"FOSL","date":"2015-06-17","pret":0.01083,"close":71.46}
{"ticker":"FOSL","date":"2015-06-18","pret":0.00279,"close":71.39}
{"ticker":"FOSL","date":"2015-06-19","pret":-0.00827,"close":71.78}
{"ticker":"FOSL","date":"2015-06-22","pret":0.01771,"close":72.37}
{"ticker":"FOSL","date":"2015-06-23","pret":-0.00291,"close":73.2}
{"ticker":"FOSL","date":"2015-06-24","pret":0.00897,"close":72.81}
{"ticker":"FOSL","date":"2015-06-25","pret":0.00357,"close":72.41}
{"ticker":"FOSL","date":"2015-06-26","pret":-0.00756,"close":71.79}
{"ticker":"FOSL","date":"2015-06-29","pret":-0.01361,"close":69.43}
{"ticker":"FOSL","date":"2015-06-30","pret":-0.02191,"close":69.36}
{"ticker":"FOSL","date":"2015-07-01","pret":-0.00387,"close":70.03}
{"ticker":"FOSL","date":"2015-07-02","pret":0.01467,"close":71.78}
{"ticker":"FOSL","date":"2015-07-06","pret":0.00381,"close":70.14}
{"ticker":"FOSL","date":"2015-07-07","pret":-0.00877,"close":69.79}
{"ticker":"FOSL","date":"2015-07-08","pret":-0.01273,"close":69.39}
{"ticker":"FOSL","date":"2015-07-09","pret":0.00846,"close":68.56}
{"ticker":"FOSL","date":"2015-07-10","pret":-0.01105,"close":69.08}
{"ticker":"FOSL","date":"2015-07-13","pret":0.00259,"close":71.41}
{"ticker":"FOSL","date":"2015-07-14","pret":0.03159,"close":70.5}
{"ticker":"FOSL","date":"2015-07-15","pret":-0.02256,"close":70.15}
{"ticker":"FOSL","date":"2015-07-16","pret":0.00739,"close":70.38}
{"ticker":"FOSL","date":"2015-07-17","pret":-0.00682,"close":69.39}
{"ticker":"FOSL","date":"2015-07-20","pret":-0.00916,"close":69.07}
{"ticker":"FOSL","date":"2015-07-21","pret":-0.00649,"close":69.98}
{"ticker":"FOSL","date":"2015-07-22","pret":0.0026,"close":70.06}
{"ticker":"FOSL","date":"2015-07-23","pret":0.00992,"close":67.99}
{"ticker":"FOSL","date":"2015-07-24","pret":-0.02622,"close":67.96}
{"ticker":"FOSL","date":"2015-07-27","pret":-0.00707,"close":67.39}
{"ticker":"FOSL","date":"2015-07-28","pret":0.00015,"close":67.67}
{"ticker":"FOSL","date":"2015-07-29","pret":-0.00326,"close":68.55}
{"ticker":"FOSL","date":"2015-07-30","pret":0.01647,"close":68.98}
{"ticker":"FOSL","date":"2015-07-31","pret":0.00929,"close":68.75}
{"ticker":"FOSL","date":"2015-08-03","pret":0.00014,"close":64.49}
{"ticker":"FOSL","date":"2015-08-04","pret":-0.07141,"close":64}
{"ticker":"FOSL","date":"2015-08-05","pret":-0.00607,"close":64.01}
{"ticker":"FOSL","date":"2015-08-06","pret":0.00731,"close":64.3}
{"ticker":"FOSL","date":"2015-08-07","pret":-0.00497,"close":64.27}
{"ticker":"FOSL","date":"2015-08-10","pret":-0.00047,"close":64.52}
{"ticker":"FOSL","date":"2015-08-11","pret":-0.00047,"close":62.11}
{"ticker":"FOSL","date":"2015-08-12","pret":-0.11802,"close":60.67}
{"ticker":"FOSL","date":"2015-08-13","pret":0.06733,"close":61.38}
{"ticker":"FOSL","date":"2015-08-14","pret":0.01125,"close":61.41}
{"ticker":"FOSL","date":"2015-08-17","pret":-0.00423,"close":62.42}
{"ticker":"FOSL","date":"2015-08-18","pret":0.01936,"close":62.24}
{"ticker":"FOSL","date":"2015-08-19","pret":-0.00561,"close":62.01}
{"ticker":"FOSL","date":"2015-08-20","pret":0.0008,"close":60.6}
{"ticker":"FOSL","date":"2015-08-21","pret":-0.03313,"close":60.44}
{"ticker":"FOSL","date":"2015-08-24","pret":-0.02725,"close":59.17}
{"ticker":"FOSL","date":"2015-08-25","pret":0.03254,"close":57.82}
{"ticker":"FOSL","date":"2015-08-26","pret":-0.02846,"close":58.56}
{"ticker":"FOSL","date":"2015-08-27","pret":0.00846,"close":61.14}
{"ticker":"FOSL","date":"2015-08-28","pret":0.02264,"close":61.6}
{"ticker":"FOSL","date":"2015-08-31","pret":0.00901,"close":61.58}
{"ticker":"FOSL","date":"2015-09-01","pret":-0.02144,"close":59.69}
{"ticker":"FOSL","date":"2015-09-02","pret":0.00615,"close":60.58}
{"ticker":"FOSL","date":"2015-09-03","pret":0.00512,"close":61.06}
{"ticker":"FOSL","date":"2015-09-04","pret":-0.00894,"close":59.74}
{"ticker":"FOSL","date":"2015-09-08","pret":0.01436,"close":61.21}
{"ticker":"FOSL","date":"2015-09-09","pret":0.0169,"close":59.49}
{"ticker":"FOSL","date":"2015-09-10","pret":-0.04567,"close":59.3}
{"ticker":"FOSL","date":"2015-09-11","pret":-0.0027,"close":58.75}
{"ticker":"FOSL","date":"2015-09-14","pret":-0.00492,"close":58.03}
{"ticker":"FOSL","date":"2015-09-15","pret":-0.00905,"close":58.4}
{"ticker":"FOSL","date":"2015-09-16","pret":0.00342,"close":60.2}
{"ticker":"FOSL","date":"2015-09-17","pret":0.02231,"close":59.16}
{"ticker":"FOSL","date":"2015-09-18","pret":-0.023,"close":58.74}
{"ticker":"FOSL","date":"2015-09-21","pret":0.00869,"close":58.68}
{"ticker":"FOSL","date":"2015-09-22","pret":-0.008,"close":58.54}
{"ticker":"FOSL","date":"2015-09-23","pret":0.00478,"close":57.2}
{"ticker":"FOSL","date":"2015-09-24","pret":-0.03198,"close":57.43}
{"ticker":"FOSL","date":"2015-09-25","pret":0.01413,"close":56.95}
{"ticker":"FOSL","date":"2015-09-28","pret":-0.021,"close":56}
{"ticker":"FOSL","date":"2015-09-29","pret":-0.01264,"close":56.16}
{"ticker":"FOSL","date":"2015-09-30","pret":0.01634,"close":55.88}
{"ticker":"FOSL","date":"2015-10-01","pret":-0.0185,"close":54.31}
{"ticker":"FOSL","date":"2015-10-02","pret":-0.03637,"close":55.38}
{"ticker":"FOSL","date":"2015-10-05","pret":0.01405,"close":55.51}
{"ticker":"FOSL","date":"2015-10-06","pret":0.02161,"close":55.01}
{"ticker":"FOSL","date":"2015-10-07","pret":-0.01102,"close":55.51}
{"ticker":"FOSL","date":"2015-10-08","pret":0.0094,"close":57.89}
{"ticker":"FOSL","date":"2015-10-09","pret":0.04055,"close":57.18}
{"ticker":"FOSL","date":"2015-10-12","pret":-0.00659,"close":56.26}
{"ticker":"FOSL","date":"2015-10-13","pret":-0.03288,"close":55.46}
{"ticker":"FOSL","date":"2015-10-14","pret":0.00108,"close":55.55}
{"ticker":"FOSL","date":"2015-10-15","pret":0.00036,"close":55.25}
{"ticker":"FOSL","date":"2015-10-16","pret":-0.00956,"close":54.93}
{"ticker":"FOSL","date":"2015-10-19","pret":-0.00746,"close":54.93}
{"ticker":"FOSL","date":"2015-10-20","pret":0.00528,"close":55.55}
{"ticker":"FOSL","date":"2015-10-21","pret":0.01102,"close":54.14}
{"ticker":"FOSL","date":"2015-10-22","pret":-0.02712,"close":54.54}
{"ticker":"FOSL","date":"2015-10-23","pret":0.0079,"close":52}
{"ticker":"FOSL","date":"2015-10-26","pret":-0.05204,"close":52.32}
{"ticker":"FOSL","date":"2015-10-27","pret":0.00788,"close":52.93}
{"ticker":"FOSL","date":"2015-10-28","pret":0.01406,"close":53.61}
{"ticker":"FOSL","date":"2015-10-29","pret":0.01163,"close":53.01}
{"ticker":"FOSL","date":"2015-10-30","pret":-0.00937,"close":54.41}
{"ticker":"FOSL","date":"2015-11-02","pret":0.02216,"close":55.12}
{"ticker":"FOSL","date":"2015-11-03","pret":0.01879,"close":54.91}
{"ticker":"FOSL","date":"2015-11-04","pret":-0.01255,"close":53.88}
{"ticker":"FOSL","date":"2015-11-05","pret":-0.00974,"close":55.54}
{"ticker":"FOSL","date":"2015-11-06","pret":0.02482,"close":55.12}
{"ticker":"FOSL","date":"2015-11-09","pret":-0.00578,"close":53.7}
{"ticker":"FOSL","date":"2015-11-10","pret":-0.03374,"close":54.3}
{"ticker":"FOSL","date":"2015-11-11","pret":0.02042,"close":52.04}
{"ticker":"FOSL","date":"2015-11-12","pret":-0.06098,"close":51.01}
{"ticker":"FOSL","date":"2015-11-13","pret":-0.31936,"close":32.39}
{"ticker":"FOSL","date":"2015-11-16","pret":-0.12554,"close":31.85}
{"ticker":"FOSL","date":"2015-11-17","pret":-0.02063,"close":34.57}
{"ticker":"FOSL","date":"2015-11-18","pret":0.08351,"close":35.39}
{"ticker":"FOSL","date":"2015-11-19","pret":0.004,"close":35.75}
{"ticker":"FOSL","date":"2015-11-20","pret":0.02282,"close":36.79}
{"ticker":"FOSL","date":"2015-11-23","pret":0.02476,"close":37.07}
{"ticker":"FOSL","date":"2015-11-24","pret":-0.00545,"close":38.81}
{"ticker":"FOSL","date":"2015-11-25","pret":0.05087,"close":38.82}
{"ticker":"FOSL","date":"2015-11-26"}
{"ticker":"FOSL","date":"2015-11-27","pret":0.00827,"close":39.07}
{"ticker":"FOSL","date":"2015-11-30","pret":-0.00594,"close":38.47}
{"ticker":"FOSL","date":"2015-12-01","pret":0.00388,"close":38.93}
{"ticker":"FOSL","date":"2015-12-02","pret":-0.00855,"close":38.26}
{"ticker":"FOSL","date":"2015-12-03","pret":-0.00313,"close":38.85}
{"ticker":"FOSL","date":"2015-12-04","pret":0.01013,"close":38.53}
{"ticker":"FOSL","date":"2015-12-07","pret":-0.0083,"close":38.58}
{"ticker":"FOSL","date":"2015-12-08","pret":-0.0089,"close":37.24}
{"ticker":"FOSL","date":"2015-12-09","pret":-0.03478,"close":37.19}
{"ticker":"FOSL","date":"2015-12-10","pret":0.02075,"close":37.91}
{"ticker":"FOSL","date":"2015-12-11","pret":-0.0032,"close":36.98}
{"ticker":"FOSL","date":"2015-12-14","pret":-0.00054,"close":37.19}
{"ticker":"FOSL","date":"2015-12-15","pret":-0.00295,"close":37.81}
{"ticker":"FOSL","date":"2015-12-16","pret":0.01651,"close":38.14}
{"ticker":"FOSL","date":"2015-12-17"}
{"ticker":"FOSL","date":"2015-12-18","pret":-0.06463,"close":36.76}
{"ticker":"FOSL","date":"2015-12-21","pret":0.03515,"close":36.61}
{"ticker":"FOSL","date":"2015-12-22","pret":-0.00354,"close":36.95}
{"ticker":"FOSL","date":"2015-12-23","pret":0.01059,"close":38.45}
{"ticker":"FOSL","date":"2015-12-24","pret":0.0345,"close":37.54}
{"ticker":"FOSL","date":"2015-12-28","pret":-0.02644,"close":36.69}
{"ticker":"FOSL","date":"2015-12-29","pret":-0.00456,"close":37.08}
{"ticker":"FOSL","date":"2015-12-30","pret":-0.00242,"close":37.13}
{"ticker":"FOSL","date":"2015-12-31","pret":0.00216,"close":36.56}
{"ticker":"FOSL","date":"2016-01-04","pret":-0.04543,"close":34.29}
{"ticker":"FOSL","date":"2016-01-05","pret":-0.02799,"close":33.38}
{"ticker":"FOX","date":"2015-01-02","pret":-0.00378,"close":36.52}
{"ticker":"FOX","date":"2015-01-05","pret":-0.01306,"close":35.77}
{"ticker":"FOX","date":"2015-01-06","pret":-0.0163,"close":35.27}
{"ticker":"FOX","date":"2015-01-07","pret":-0.01515,"close":33.96}
{"ticker":"FOX","date":"2015-01-08","pret":-0.03803,"close":34.12}
{"ticker":"FOX","date":"2015-01-09","pret":0.0041,"close":33.84}
{"ticker":"FOX","date":"2015-01-12","pret":-0.01088,"close":33.81}
{"ticker":"FOX","date":"2015-01-13","pret":0.00648,"close":33.56}
{"ticker":"FOX","date":"2015-01-14","pret":-0.02168,"close":33.3}
{"ticker":"FOX","date":"2015-01-15","pret":-0.0006,"close":33.12}
{"ticker":"FOX","date":"2015-01-16","pret":-0.00241,"close":33.59}
{"ticker":"FOX","date":"2015-01-20","pret":0.01316,"close":32.78}
{"ticker":"FOX","date":"2015-01-21","pret":-0.02803,"close":32.65}
{"ticker":"FOX","date":"2015-01-22","pret":0.00457,"close":33.38}
{"ticker":"FOX","date":"2015-01-23","pret":0.02107,"close":33.24}
{"ticker":"FOX","date":"2015-01-26","pret":-0.01682,"close":33.42}
{"ticker":"FOX","date":"2015-01-27","pret":0.00212,"close":32.98}
{"ticker":"FOX","date":"2015-01-28","pret":-0.00455,"close":32.35}
{"ticker":"FOX","date":"2015-01-29","pret":-0.01963,"close":32.57}
{"ticker":"FOX","date":"2015-01-30","pret":0.00217,"close":31.85}
{"ticker":"FOX","date":"2015-02-02","pret":-0.01463,"close":32.46}
{"ticker":"FOX","date":"2015-02-03","pret":0.06436,"close":33.32}
{"ticker":"FOX","date":"2015-02-04","pret":-0.0202,"close":33.43}
{"ticker":"FOX","date":"2015-02-05","pret":-0.04794,"close":31.78}
{"ticker":"FOX","date":"2015-02-06","pret":0.00565,"close":32.56}
{"ticker":"FOX","date":"2015-02-09","pret":0.01891,"close":33}
{"ticker":"FOX","date":"2015-02-10","pret":0.01826,"close":33.26}
{"ticker":"FOX","date":"2015-02-11","pret":-0.00181,"close":33.57}
{"ticker":"FOX","date":"2015-02-12","pret":0.01678,"close":33.32}
{"ticker":"FOX","date":"2015-02-13","pret":0.00237,"close":33.66}
{"ticker":"FOX","date":"2015-02-17","pret":-0.00267,"close":34}
{"ticker":"FOX","date":"2015-02-18","pret":0.01738,"close":33.62}
{"ticker":"FOX","date":"2015-02-19","pret":-0.01441,"close":33.85}
{"ticker":"FOX","date":"2015-02-20","pret":0.00591,"close":34.28}
{"ticker":"FOX","date":"2015-02-23","pret":0.01113,"close":34.4}
{"ticker":"FOX","date":"2015-02-24","pret":-0.00467,"close":34.06}
{"ticker":"FOX","date":"2015-02-25","pret":-0.00088,"close":33.96}
{"ticker":"FOX","date":"2015-02-26","pret":-0.01149,"close":33.8}
{"ticker":"FOX","date":"2015-02-27","pret":0.00679,"close":34.04}
{"ticker":"FOX","date":"2015-03-02","pret":-0.00738,"close":34.26}
{"ticker":"FOX","date":"2015-03-03","pret":0.00856,"close":34.62}
{"ticker":"FOX","date":"2015-03-04","pret":0.01979,"close":34.07}
{"ticker":"FOX","date":"2015-03-05","pret":-0.01334,"close":34.04}
{"ticker":"FOX","date":"2015-03-06","pret":-0.00645,"close":33.6}
{"ticker":"FOX","date":"2015-03-09","pret":-0.0163,"close":33.64}
{"ticker":"FOX","date":"2015-03-10","pret":-0.0006,"close":33.22}
{"ticker":"FOX","date":"2015-03-11","pret":-0.0075,"close":33.16}
{"ticker":"FOX","date":"2015-03-12","pret":0.00571,"close":33.48}
{"ticker":"FOX","date":"2015-03-13","pret":-0.0051,"close":32.98}
{"ticker":"FOX","date":"2015-03-16","pret":-0.00574,"close":33.32}
{"ticker":"FOX","date":"2015-03-17","pret":0.00754,"close":32.98}
{"ticker":"FOX","date":"2015-03-18","pret":-0.00906,"close":33.87}
{"ticker":"FOX","date":"2015-03-19","pret":0.02692,"close":33.58}
{"ticker":"FOX","date":"2015-03-20","pret":0.00148,"close":34.4}
{"ticker":"FOX","date":"2015-03-23","pret":0.01201,"close":34.65}
{"ticker":"FOX","date":"2015-03-24","pret":0.00754,"close":34.12}
{"ticker":"FOX","date":"2015-03-25","pret":-0.01514,"close":33.26}
{"ticker":"FOX","date":"2015-03-26","pret":-0.02195,"close":33.01}
{"ticker":"FOX","date":"2015-03-27","pret":-0.01207,"close":32.74}
{"ticker":"FOX","date":"2015-03-30","pret":-0.00365,"close":33.15}
{"ticker":"FOX","date":"2015-03-31","pret":0.0094,"close":32.88}
{"ticker":"FOX","date":"2015-04-01","pret":-0.00697,"close":32.7}
{"ticker":"FOX","date":"2015-04-02","pret":-0.00061,"close":33.24}
{"ticker":"FOX","date":"2015-04-06","pret":0.00516,"close":33.48}
{"ticker":"FOX","date":"2015-04-07","pret":0.01472,"close":33.29}
{"ticker":"FOX","date":"2015-04-08","pret":-0.00748,"close":33.23}
{"ticker":"FOX","date":"2015-04-09","pret":0.0012,"close":33.44}
{"ticker":"FOX","date":"2015-04-10","pret":0.00658,"close":33.37}
{"ticker":"FOX","date":"2015-04-13","pret":-0.00119,"close":33.17}
{"ticker":"FOX","date":"2015-04-14","pret":-0.01898,"close":33.13}
{"ticker":"FOX","date":"2015-04-15","pret":0.00818,"close":33.18}
{"ticker":"FOX","date":"2015-04-16","pret":0,"close":33.18}
{"ticker":"FOX","date":"2015-04-17","pret":-0.01183,"close":32.62}
{"ticker":"FOX","date":"2015-04-20","pret":0.00092,"close":33.12}
{"ticker":"FOX","date":"2015-04-21","pret":0.01273,"close":33.13}
{"ticker":"FOX","date":"2015-04-22","pret":-0.00241,"close":33.31}
{"ticker":"FOX","date":"2015-04-23","pret":0.00151,"close":33.65}
{"ticker":"FOX","date":"2015-04-24","pret":0.01466,"close":33.96}
{"ticker":"FOX","date":"2015-04-27","pret":0.01005,"close":33.81}
{"ticker":"FOX","date":"2015-04-28","pret":-0.00797,"close":33.79}
{"ticker":"FOX","date":"2015-04-29","pret":-0.00624,"close":33.78}
{"ticker":"FOX","date":"2015-04-30","pret":0.00209,"close":33.35}
{"ticker":"FOX","date":"2015-05-01","pret":-0.00837,"close":33.64}
{"ticker":"FOX","date":"2015-05-04","pret":0.01223,"close":33.58}
{"ticker":"FOX","date":"2015-05-05","pret":-0.00774,"close":33.2}
{"ticker":"FOX","date":"2015-05-06","pret":-0.0075,"close":33.02}
{"ticker":"FOX","date":"2015-05-07","pret":-0.01456,"close":32.34}
{"ticker":"FOX","date":"2015-05-08","pret":-0.00459,"close":32.44}
{"ticker":"FOX","date":"2015-05-11","pret":-0.0043,"close":32.51}
{"ticker":"FOX","date":"2015-05-12","pret":0.00031,"close":32.37}
{"ticker":"FOX","date":"2015-05-13","pret":-0.00154,"close":32.65}
{"ticker":"FOX","date":"2015-05-14","pret":0.01713,"close":33.06}
{"ticker":"FOX","date":"2015-05-15","pret":0.00755,"close":33.63}
{"ticker":"FOX","date":"2015-05-18","pret":0.01227,"close":33.48}
{"ticker":"FOX","date":"2015-05-19","pret":0.01035,"close":34.18}
{"ticker":"FOX","date":"2015-05-20","pret":0.00558,"close":34.22}
{"ticker":"FOX","date":"2015-05-21","pret":-0.00117,"close":34.43}
{"ticker":"FOX","date":"2015-05-22","pret":0.00613,"close":34.11}
{"ticker":"FOX","date":"2015-05-26","pret":-0.01113,"close":33.8}
{"ticker":"FOX","date":"2015-05-27","pret":-0.00531,"close":34.01}
{"ticker":"FOX","date":"2015-05-28","pret":0.00472,"close":33.77}
{"ticker":"FOX","date":"2015-05-29","pret":-0.00325,"close":33.44}
{"ticker":"FOX","date":"2015-06-01","pret":-0.00623,"close":33.46}
{"ticker":"FOX","date":"2015-06-02","pret":-0.00776,"close":33.35}
{"ticker":"FOX","date":"2015-06-03","pret":0.00508,"close":33.57}
{"ticker":"FOX","date":"2015-06-04","pret":-0.00959,"close":33.51}
{"ticker":"FOX","date":"2015-06-05","pret":0.0063,"close":33.11}
{"ticker":"FOX","date":"2015-06-08","pret":-0.00811,"close":33}
{"ticker":"FOX","date":"2015-06-09","pret":-0.00272,"close":32.72}
{"ticker":"FOX","date":"2015-06-10","pret":-0.00424,"close":32.85}
{"ticker":"FOX","date":"2015-06-11","pret":-0.00122,"close":32.82}
{"ticker":"FOX","date":"2015-06-12","pret":-0.00671,"close":32.59}
{"ticker":"FOX","date":"2015-06-15","pret":-0.01201,"close":32.26}
{"ticker":"FOX","date":"2015-06-16","pret":0.00309,"close":32.17}
{"ticker":"FOX","date":"2015-06-17","pret":-0.00589,"close":32.49}
{"ticker":"FOX","date":"2015-06-18","pret":0.01205,"close":32.79}
{"ticker":"FOX","date":"2015-06-19","pret":0.00856,"close":32.72}
{"ticker":"FOX","date":"2015-06-22","pret":0,"close":32.99}
{"ticker":"FOX","date":"2015-06-23","pret":0.00456,"close":33.06}
{"ticker":"FOX","date":"2015-06-24","pret":-0.00182,"close":32.52}
{"ticker":"FOX","date":"2015-06-25","pret":-0.01068,"close":32.61}
{"ticker":"FOX","date":"2015-06-26","pret":0.00245,"close":32.8}
{"ticker":"FOX","date":"2015-06-29","pret":-0.00676,"close":31.88}
{"ticker":"FOX","date":"2015-06-30","pret":-0.01116,"close":32.22}
{"ticker":"FOX","date":"2015-07-01","pret":0.01208,"close":32.46}
{"ticker":"FOX","date":"2015-07-02","pret":0.00092,"close":32.22}
{"ticker":"FOX","date":"2015-07-06","pret":-0.01863,"close":32.24}
{"ticker":"FOX","date":"2015-07-07","pret":0.01184,"close":32.47}
{"ticker":"FOX","date":"2015-07-08","pret":-0.00124,"close":31.8}
{"ticker":"FOX","date":"2015-07-09","pret":-0.00248,"close":31.94}
{"ticker":"FOX","date":"2015-07-10","pret":0.00341,"close":32.54}
{"ticker":"FOX","date":"2015-07-13","pret":0.01446,"close":33.11}
{"ticker":"FOX","date":"2015-07-14","pret":0.01214,"close":33.12}
{"ticker":"FOX","date":"2015-07-15","pret":-0.00302,"close":33.18}
{"ticker":"FOX","date":"2015-07-16","pret":0.01322,"close":33.47}
{"ticker":"FOX","date":"2015-07-17","pret":-0.0006,"close":33.2}
{"ticker":"FOX","date":"2015-07-20","pret":-0.03187,"close":33.14}
{"ticker":"FOX","date":"2015-07-21","pret":0.02227,"close":32.75}
{"ticker":"FOX","date":"2015-07-22","pret":0.00211,"close":32.95}
{"ticker":"FOX","date":"2015-07-23","pret":-0.00998,"close":32.48}
{"ticker":"FOX","date":"2015-07-24","pret":-0.01101,"close":32.83}
{"ticker":"FOX","date":"2015-07-27","pret":0.00521,"close":32.29}
{"ticker":"FOX","date":"2015-07-28","pret":-0.01355,"close":32.72}
{"ticker":"FOX","date":"2015-07-29","pret":0.01232,"close":32.99}
{"ticker":"FOX","date":"2015-07-30","pret":0.00641,"close":33.06}
{"ticker":"FOX","date":"2015-07-31","pret":0.01149,"close":33.52}
{"ticker":"FOX","date":"2015-08-03","pret":0.0045,"close":33.37}
{"ticker":"FOX","date":"2015-08-04","pret":-0.0048,"close":33.4}
{"ticker":"FOX","date":"2015-08-05","pret":-0.00725,"close":31.16}
{"ticker":"FOX","date":"2015-08-06","pret":-0.11381,"close":29.06}
{"ticker":"FOX","date":"2015-08-07","pret":-0.02371,"close":30.38}
{"ticker":"FOX","date":"2015-08-10","pret":0.05907,"close":30.14}
{"ticker":"FOX","date":"2015-08-11","pret":-0.01919,"close":29.73}
{"ticker":"FOX","date":"2015-08-12","pret":-0.01109,"close":29.48}
{"ticker":"FOX","date":"2015-08-13","pret":-0.00746,"close":29.64}
{"ticker":"FOX","date":"2015-08-14","pret":0.00408,"close":29.91}
{"ticker":"FOX","date":"2015-08-17","pret":0.00541,"close":30.15}
{"ticker":"FOX","date":"2015-08-18","pret":0.00906,"close":30.05}
{"ticker":"FOX","date":"2015-08-19","pret":-0.00603,"close":29.81}
{"ticker":"FOX","date":"2015-08-20","pret":-0.00505,"close":28.68}
{"ticker":"FOX","date":"2015-08-21","pret":-0.04562,"close":27.92}
{"ticker":"FOX","date":"2015-08-24","pret":-0.09839,"close":26.85}
{"ticker":"FOX","date":"2015-08-25","pret":0.07079,"close":26.9}
{"ticker":"FOX","date":"2015-08-26","pret":-0.00693,"close":27.49}
{"ticker":"FOX","date":"2015-08-27","pret":0.01128,"close":27.93}
{"ticker":"FOX","date":"2015-08-28","pret":0.01116,"close":28.08}
{"ticker":"FOX","date":"2015-08-31","pret":0.00286,"close":27.66}
{"ticker":"FOX","date":"2015-09-01","pret":-0.03523,"close":26.77}
{"ticker":"FOX","date":"2015-09-02","pret":-0.00037,"close":27.17}
{"ticker":"FOX","date":"2015-09-03","pret":0.00774,"close":27.19}
{"ticker":"FOX","date":"2015-09-04","pret":-0.01516,"close":26.92}
{"ticker":"FOX","date":"2015-09-08","pret":0.01846,"close":27.63}
{"ticker":"FOX","date":"2015-09-09","pret":0.01884,"close":26.99}
{"ticker":"FOX","date":"2015-09-10","pret":-0.04365,"close":27.02}
{"ticker":"FOX","date":"2015-09-11","pret":0.01119,"close":26.9}
{"ticker":"FOX","date":"2015-09-14","pret":-0.0026,"close":26.67}
{"ticker":"FOX","date":"2015-09-15","pret":-0.00746,"close":26.88}
{"ticker":"FOX","date":"2015-09-16","pret":0.00374,"close":27.07}
{"ticker":"FOX","date":"2015-09-17","pret":0.01371,"close":27.05}
{"ticker":"FOX","date":"2015-09-18","pret":-0.01222,"close":26.43}
{"ticker":"FOX","date":"2015-09-21","pret":-0.00785,"close":26.6}
{"ticker":"FOX","date":"2015-09-22","pret":-0.01133,"close":26.58}
{"ticker":"FOX","date":"2015-09-23","pret":0.00757,"close":26.52}
{"ticker":"FOX","date":"2015-09-24","pret":-0.01061,"close":26.22}
{"ticker":"FOX","date":"2015-09-25","pret":0.00797,"close":25.98}
{"ticker":"FOX","date":"2015-09-28","pret":-0.01792,"close":25.41}
{"ticker":"FOX","date":"2015-09-29","pret":-0.01864,"close":25.88}
{"ticker":"FOX","date":"2015-09-30","pret":0.01941,"close":27.07}
{"ticker":"FOX","date":"2015-10-01","pret":0.044,"close":27.48}
{"ticker":"FOX","date":"2015-10-02","pret":0.00184,"close":28.3}
{"ticker":"FOX","date":"2015-10-05","pret":0.04629,"close":28.7}
{"ticker":"FOX","date":"2015-10-06","pret":0.00175,"close":28.45}
{"ticker":"FOX","date":"2015-10-07","pret":-0.00105,"close":28.51}
{"ticker":"FOX","date":"2015-10-08","pret":-0.00246,"close":28.9}
{"ticker":"FOX","date":"2015-10-09","pret":0.01603,"close":28.9}
{"ticker":"FOX","date":"2015-10-12","pret":-0.00138,"close":28.84}
{"ticker":"FOX","date":"2015-10-13","pret":-0.00173,"close":28.96}
{"ticker":"FOX","date":"2015-10-14","pret":0.00208,"close":28.73}
{"ticker":"FOX","date":"2015-10-15","pret":-0.00208,"close":29.44}
{"ticker":"FOX","date":"2015-10-16","pret":0.02635,"close":29.66}
{"ticker":"FOX","date":"2015-10-19","pret":0.00068,"close":29.67}
{"ticker":"FOX","date":"2015-10-20","pret":-0.00203,"close":29.83}
{"ticker":"FOX","date":"2015-10-21","pret":0.00942,"close":29.54}
{"ticker":"FOX","date":"2015-10-22","pret":-0.00672,"close":30.09}
{"ticker":"FOX","date":"2015-10-23","pret":0.023,"close":30.42}
{"ticker":"FOX","date":"2015-10-26","pret":0.00231,"close":30.58}
{"ticker":"FOX","date":"2015-10-27","pret":0.00131,"close":30.28}
{"ticker":"FOX","date":"2015-10-28","pret":-0.00957,"close":30.41}
{"ticker":"FOX","date":"2015-10-29","pret":0.0043,"close":30.65}
{"ticker":"FOX","date":"2015-10-30","pret":0.01344,"close":30.88}
{"ticker":"FOX","date":"2015-11-02","pret":0.01262,"close":31.11}
{"ticker":"FOX","date":"2015-11-03","pret":0.00064,"close":31.5}
{"ticker":"FOX","date":"2015-11-04","pret":0.00513,"close":29.9}
{"ticker":"FOX","date":"2015-11-05","pret":-0.04782,"close":29.88}
{"ticker":"FOX","date":"2015-11-06","pret":0.00234,"close":30.08}
{"ticker":"FOX","date":"2015-11-09","pret":0.00401,"close":29.7}
{"ticker":"FOX","date":"2015-11-10","pret":-0.00938,"close":30.33}
{"ticker":"FOX","date":"2015-11-11","pret":0.02427,"close":30.34}
{"ticker":"FOX","date":"2015-11-12","pret":-0.00692,"close":30.36}
{"ticker":"FOX","date":"2015-11-13","pret":-0.00166,"close":30.02}
{"ticker":"FOX","date":"2015-11-16","pret":-0.00332,"close":30.61}
{"ticker":"FOX","date":"2015-11-17","pret":0.01713,"close":30.43}
{"ticker":"FOX","date":"2015-11-18","pret":-0.00623,"close":30.63}
{"ticker":"FOX","date":"2015-11-19","pret":0.00818,"close":30.32}
{"ticker":"FOX","date":"2015-11-20","pret":-0.00425,"close":30.54}
{"ticker":"FOX","date":"2015-11-23","pret":0,"close":30.38}
{"ticker":"FOX","date":"2015-11-24","pret":-0.00855,"close":30.25}
{"ticker":"FOX","date":"2015-11-25","pret":-0.00165,"close":30.32}
{"ticker":"FOX","date":"2015-11-26"}
{"ticker":"FOX","date":"2015-11-27","pret":-0.00066,"close":29.9}
{"ticker":"FOX","date":"2015-11-30","pret":-0.00998,"close":29.95}
{"ticker":"FOX","date":"2015-12-01","pret":0.00067,"close":30.26}
{"ticker":"FOX","date":"2015-12-02","pret":0.01163,"close":29.95}
{"ticker":"FOX","date":"2015-12-03","pret":-0.0133,"close":29.71}
{"ticker":"FOX","date":"2015-12-04","pret":0.00034,"close":30}
{"ticker":"FOX","date":"2015-12-07","pret":0.00167,"close":30.03}
{"ticker":"FOX","date":"2015-12-08","pret":-0.00368,"close":29.5}
{"ticker":"FOX","date":"2015-12-09","pret":-0.01316,"close":28.97}
{"ticker":"FOX","date":"2015-12-10","pret":-0.01575,"close":29.05}
{"ticker":"FOX","date":"2015-12-11","pret":-0.01495,"close":28.16}
{"ticker":"FOX","date":"2015-12-14","pret":-0.0095,"close":28}
{"ticker":"FOX","date":"2015-12-15","pret":-0.00177,"close":28.1}
{"ticker":"FOX","date":"2015-12-16","pret":0.00495,"close":28.5}
{"ticker":"FOX","date":"2015-12-17"}
{"ticker":"FOX","date":"2015-12-18","pret":-0.01134,"close":27.83}
{"ticker":"FOX","date":"2015-12-21","pret":-0.00357,"close":27.59}
{"ticker":"FOX","date":"2015-12-22","pret":0.00535,"close":27.6}
{"ticker":"FOX","date":"2015-12-23","pret":-0.01362,"close":27.6}
{"ticker":"FOX","date":"2015-12-24","pret":-0.00434,"close":27.54}
{"ticker":"FOX","date":"2015-12-28","pret":-0.00472,"close":27.45}
{"ticker":"FOX","date":"2015-12-29","pret":0.00436,"close":27.6}
{"ticker":"FOX","date":"2015-12-30","pret":-0.00327,"close":27.35}
{"ticker":"FOX","date":"2015-12-31","pret":-0.00913,"close":27.23}
{"ticker":"FOX","date":"2016-01-04","pret":-0.02452,"close":26.61}
{"ticker":"FOX","date":"2016-01-05","pret":-0.00113,"close":26.6}
{"ticker":"FOXA","date":"2015-01-02","pret":-0.00464,"close":37.85}
{"ticker":"FOXA","date":"2015-01-05","pret":-0.02538,"close":37.08}
{"ticker":"FOXA","date":"2015-01-06","pret":-0.0163,"close":36.62}
{"ticker":"FOXA","date":"2015-01-07","pret":-0.01029,"close":35.32}
{"ticker":"FOXA","date":"2015-01-08","pret":-0.03518,"close":35.68}
{"ticker":"FOXA","date":"2015-01-09","pret":0.00534,"close":35.38}
{"ticker":"FOXA","date":"2015-01-12","pret":-0.0045,"close":35.38}
{"ticker":"FOXA","date":"2015-01-13","pret":0.00281,"close":35.13}
{"ticker":"FOXA","date":"2015-01-14","pret":-0.02676,"close":34.86}
{"ticker":"FOXA","date":"2015-01-15","pret":0.00948,"close":34.59}
{"ticker":"FOXA","date":"2015-01-16","pret":-0.0141,"close":34.94}
{"ticker":"FOXA","date":"2015-01-20","pret":0.01866,"close":34.12}
{"ticker":"FOXA","date":"2015-01-21","pret":-0.02857,"close":33.91}
{"ticker":"FOXA","date":"2015-01-22","pret":-0.00176,"close":34.56}
{"ticker":"FOXA","date":"2015-01-23","pret":-0.00441,"close":34.29}
{"ticker":"FOXA","date":"2015-01-26","pret":0.01317,"close":34.54}
{"ticker":"FOXA","date":"2015-01-27","pret":-0.00554,"close":34.16}
{"ticker":"FOXA","date":"2015-01-28","pret":0,"close":33.56}
{"ticker":"FOXA","date":"2015-01-29","pret":-0.01621,"close":33.86}
{"ticker":"FOXA","date":"2015-01-30","pret":-0.00208,"close":33.16}
{"ticker":"FOXA","date":"2015-02-02","pret":-0.01047,"close":33.77}
{"ticker":"FOXA","date":"2015-02-03","pret":0.02378,"close":34.6}
{"ticker":"FOXA","date":"2015-02-04","pret":0.01603,"close":34.66}
{"ticker":"FOXA","date":"2015-02-05","pret":-0.05314,"close":32.8}
{"ticker":"FOXA","date":"2015-02-06","pret":0.00244,"close":33.58}
{"ticker":"FOXA","date":"2015-02-09","pret":0.01898,"close":34.05}
{"ticker":"FOXA","date":"2015-02-10","pret":0.02038,"close":34.46}
{"ticker":"FOXA","date":"2015-02-11","pret":0.00641,"close":34.82}
{"ticker":"FOXA","date":"2015-02-12","pret":0.015,"close":34.41}
{"ticker":"FOXA","date":"2015-02-13","pret":-0.01412,"close":34.72}
{"ticker":"FOXA","date":"2015-02-17","pret":0.00665,"close":35.06}
{"ticker":"FOXA","date":"2015-02-18","pret":0.01488,"close":34.66}
{"ticker":"FOXA","date":"2015-02-19","pret":-0.01575,"close":34.8}
{"ticker":"FOXA","date":"2015-02-20","pret":0.0069,"close":35.3}
{"ticker":"FOXA","date":"2015-02-23","pret":0.00998,"close":35.36}
{"ticker":"FOXA","date":"2015-02-24","pret":0.00396,"close":35.24}
{"ticker":"FOXA","date":"2015-02-25","pret":-0.00681,"close":34.9}
{"ticker":"FOXA","date":"2015-02-26","pret":-0.0103,"close":34.82}
{"ticker":"FOXA","date":"2015-02-27","pret":0.00287,"close":35}
{"ticker":"FOXA","date":"2015-03-02","pret":0.00343,"close":35.16}
{"ticker":"FOXA","date":"2015-03-03","pret":-0.00086,"close":35.64}
{"ticker":"FOXA","date":"2015-03-04","pret":0.01729,"close":34.97}
{"ticker":"FOXA","date":"2015-03-05","pret":-0.00904,"close":34.87}
{"ticker":"FOXA","date":"2015-03-06","pret":-0.01514,"close":34.5}
{"ticker":"FOXA","date":"2015-03-09","pret":-0.00664,"close":34.72}
{"ticker":"FOXA","date":"2015-03-10","pret":-0.0029,"close":34.29}
{"ticker":"FOXA","date":"2015-03-11","pret":-0.00437,"close":34.19}
{"ticker":"FOXA","date":"2015-03-12","pret":0.0035,"close":34.58}
{"ticker":"FOXA","date":"2015-03-13","pret":0.00378,"close":34.02}
{"ticker":"FOXA","date":"2015-03-16","pret":-0.00786,"close":34.35}
{"ticker":"FOXA","date":"2015-03-17","pret":-0.00263,"close":33.87}
{"ticker":"FOXA","date":"2015-03-18","pret":-0.00764,"close":34.92}
{"ticker":"FOXA","date":"2015-03-19","pret":0.03252,"close":34.46}
{"ticker":"FOXA","date":"2015-03-20","pret":-0.00631,"close":35.3}
{"ticker":"FOXA","date":"2015-03-23","pret":0.01314,"close":35.55}
{"ticker":"FOXA","date":"2015-03-24","pret":0.00904,"close":35.07}
{"ticker":"FOXA","date":"2015-03-25","pret":-0.0173,"close":34.26}
{"ticker":"FOXA","date":"2015-03-26","pret":-0.02962,"close":33.94}
{"ticker":"FOXA","date":"2015-03-27","pret":-0.00236,"close":33.7}
{"ticker":"FOXA","date":"2015-03-30","pret":0.00089,"close":34.26}
{"ticker":"FOXA","date":"2015-03-31","pret":0.01552,"close":33.84}
{"ticker":"FOXA","date":"2015-04-01","pret":-0.017,"close":33.58}
{"ticker":"FOXA","date":"2015-04-02","pret":-0.00504,"close":34.04}
{"ticker":"FOXA","date":"2015-04-06","pret":0.00474,"close":34.44}
{"ticker":"FOXA","date":"2015-04-07","pret":0.017,"close":34.24}
{"ticker":"FOXA","date":"2015-04-08","pret":0.01242,"close":34.12}
{"ticker":"FOXA","date":"2015-04-09","pret":-0.01913,"close":34.36}
{"ticker":"FOXA","date":"2015-04-10","pret":0.00903,"close":34.34}
{"ticker":"FOXA","date":"2015-04-13","pret":-0.00174,"close":34.06}
{"ticker":"FOXA","date":"2015-04-14","pret":-0.01375,"close":34.11}
{"ticker":"FOXA","date":"2015-04-15","pret":0.00558,"close":34.04}
{"ticker":"FOXA","date":"2015-04-16","pret":-0.00529,"close":34}
{"ticker":"FOXA","date":"2015-04-17","pret":-0.01036,"close":33.43}
{"ticker":"FOXA","date":"2015-04-20","pret":0,"close":33.94}
{"ticker":"FOXA","date":"2015-04-21","pret":0.00977,"close":33.95}
{"ticker":"FOXA","date":"2015-04-22","pret":0.00118,"close":34.04}
{"ticker":"FOXA","date":"2015-04-23","pret":-0.00295,"close":34.34}
{"ticker":"FOXA","date":"2015-04-24","pret":0.01465,"close":34.65}
{"ticker":"FOXA","date":"2015-04-27","pret":0.00638,"close":34.51}
{"ticker":"FOXA","date":"2015-04-28","pret":-0.00289,"close":34.53}
{"ticker":"FOXA","date":"2015-04-29","pret":-0.00494,"close":34.62}
{"ticker":"FOXA","date":"2015-04-30","pret":0.00494,"close":34.08}
{"ticker":"FOXA","date":"2015-05-01","pret":-0.0102,"close":34.5}
{"ticker":"FOXA","date":"2015-05-04","pret":0.01511,"close":34.47}
{"ticker":"FOXA","date":"2015-05-05","pret":-0.0052,"close":33.92}
{"ticker":"FOXA","date":"2015-05-06","pret":-0.01519,"close":33.68}
{"ticker":"FOXA","date":"2015-05-07","pret":-0.01842,"close":32.78}
{"ticker":"FOXA","date":"2015-05-08","pret":-0.01055,"close":32.79}
{"ticker":"FOXA","date":"2015-05-11","pret":-0.00638,"close":32.79}
{"ticker":"FOXA","date":"2015-05-12","pret":-0.00458,"close":32.6}
{"ticker":"FOXA","date":"2015-05-13","pret":0.00061,"close":32.92}
{"ticker":"FOXA","date":"2015-05-14","pret":0.01429,"close":33.33}
{"ticker":"FOXA","date":"2015-05-15","pret":0.00782,"close":33.99}
{"ticker":"FOXA","date":"2015-05-18","pret":0.01545,"close":33.68}
{"ticker":"FOXA","date":"2015-05-19","pret":0.00324,"close":34.36}
{"ticker":"FOXA","date":"2015-05-20","pret":0.00995,"close":34.56}
{"ticker":"FOXA","date":"2015-05-21","pret":0.00349,"close":34.61}
{"ticker":"FOXA","date":"2015-05-22","pret":0.00174,"close":34.25}
{"ticker":"FOXA","date":"2015-05-26","pret":-0.00814,"close":33.95}
{"ticker":"FOXA","date":"2015-05-27","pret":-0.00791,"close":34.16}
{"ticker":"FOXA","date":"2015-05-28","pret":0.00206,"close":33.96}
{"ticker":"FOXA","date":"2015-05-29","pret":-0.00648,"close":33.6}
{"ticker":"FOXA","date":"2015-06-01","pret":-0.00148,"close":33.58}
{"ticker":"FOXA","date":"2015-06-02","pret":-0.01281,"close":33.4}
{"ticker":"FOXA","date":"2015-06-03","pret":0.01192,"close":33.64}
{"ticker":"FOXA","date":"2015-06-04","pret":-0.01282,"close":33.57}
{"ticker":"FOXA","date":"2015-06-05","pret":0.00479,"close":33.3}
{"ticker":"FOXA","date":"2015-06-08","pret":-0.00689,"close":33.07}
{"ticker":"FOXA","date":"2015-06-09","pret":-0.00815,"close":32.8}
{"ticker":"FOXA","date":"2015-06-10","pret":-0.00121,"close":32.96}
{"ticker":"FOXA","date":"2015-06-11","pret":0.00182,"close":32.9}
{"ticker":"FOXA","date":"2015-06-12","pret":-0.00638,"close":32.7}
{"ticker":"FOXA","date":"2015-06-15","pret":-0.01505,"close":32.46}
{"ticker":"FOXA","date":"2015-06-16","pret":0.00525,"close":32.26}
{"ticker":"FOXA","date":"2015-06-17","pret":-0.00308,"close":32.69}
{"ticker":"FOXA","date":"2015-06-18","pret":0.01289,"close":33.02}
{"ticker":"FOXA","date":"2015-06-19","pret":0.00578,"close":32.91}
{"ticker":"FOXA","date":"2015-06-22","pret":0.00393,"close":33.27}
{"ticker":"FOXA","date":"2015-06-23","pret":0.00392,"close":33.42}
{"ticker":"FOXA","date":"2015-06-24","pret":0.0003,"close":32.98}
{"ticker":"FOXA","date":"2015-06-25","pret":-0.00694,"close":32.96}
{"ticker":"FOXA","date":"2015-06-26","pret":-0.00091,"close":32.94}
{"ticker":"FOXA","date":"2015-06-29","pret":-0.00669,"close":32.3}
{"ticker":"FOXA","date":"2015-06-30","pret":-0.00489,"close":32.54}
{"ticker":"FOXA","date":"2015-07-01","pret":0.00459,"close":32.6}
{"ticker":"FOXA","date":"2015-07-02","pret":-0.00336,"close":32.36}
{"ticker":"FOXA","date":"2015-07-06","pret":-0.01605,"close":32.57}
{"ticker":"FOXA","date":"2015-07-07","pret":0.01513,"close":32.68}
{"ticker":"FOXA","date":"2015-07-08","pret":-0.00646,"close":32.22}
{"ticker":"FOXA","date":"2015-07-09","pret":0.00308,"close":32.48}
{"ticker":"FOXA","date":"2015-07-10","pret":0.00766,"close":33.1}
{"ticker":"FOXA","date":"2015-07-13","pret":0.01634,"close":33.67}
{"ticker":"FOXA","date":"2015-07-14","pret":0.01223,"close":33.66}
{"ticker":"FOXA","date":"2015-07-15","pret":-0.00327,"close":33.93}
{"ticker":"FOXA","date":"2015-07-16","pret":0.01682,"close":34.25}
{"ticker":"FOXA","date":"2015-07-17","pret":-0.00469,"close":33.99}
{"ticker":"FOXA","date":"2015-07-20","pret":-0.00915,"close":33.84}
{"ticker":"FOXA","date":"2015-07-21","pret":0.00414,"close":33.51}
{"ticker":"FOXA","date":"2015-07-22","pret":0.00059,"close":33.69}
{"ticker":"FOXA","date":"2015-07-23","pret":-0.00949,"close":33.23}
{"ticker":"FOXA","date":"2015-07-24","pret":-0.00928,"close":33.66}
{"ticker":"FOXA","date":"2015-07-27","pret":0.01285,"close":33.17}
{"ticker":"FOXA","date":"2015-07-28","pret":-0.01255,"close":33.63}
{"ticker":"FOXA","date":"2015-07-29","pret":0.0042,"close":34.01}
{"ticker":"FOXA","date":"2015-07-30","pret":0.0181,"close":34.04}
{"ticker":"FOXA","date":"2015-07-31","pret":0.00908,"close":34.49}
{"ticker":"FOXA","date":"2015-08-03","pret":0.009,"close":34.38}
{"ticker":"FOXA","date":"2015-08-04","pret":-0.00579,"close":34.33}
{"ticker":"FOXA","date":"2015-08-05","pret":-0.03248,"close":31.92}
{"ticker":"FOXA","date":"2015-08-06","pret":-0.10997,"close":29.87}
{"ticker":"FOXA","date":"2015-08-07","pret":-0.00807,"close":30.69}
{"ticker":"FOXA","date":"2015-08-10","pret":0.04167,"close":30.66}
{"ticker":"FOXA","date":"2015-08-11","pret":-0.01042,"close":30.05}
{"ticker":"FOXA","date":"2015-08-12","pret":-0.02084,"close":30.08}
{"ticker":"FOXA","date":"2015-08-13","pret":0.004,"close":30.12}
{"ticker":"FOXA","date":"2015-08-14","pret":-0.00067,"close":30.27}
{"ticker":"FOXA","date":"2015-08-17","pret":-0.00033,"close":30.53}
{"ticker":"FOXA","date":"2015-08-18","pret":0.00697,"close":30.19}
{"ticker":"FOXA","date":"2015-08-19","pret":-0.00464,"close":29.96}
{"ticker":"FOXA","date":"2015-08-20","pret":-0.01507,"close":28.7}
{"ticker":"FOXA","date":"2015-08-21","pret":-0.04451,"close":27.94}
{"ticker":"FOXA","date":"2015-08-24","pret":-0.13262,"close":26.66}
{"ticker":"FOXA","date":"2015-08-25","pret":0.09377,"close":26.73}
{"ticker":"FOXA","date":"2015-08-26","pret":0.0011,"close":27.34}
{"ticker":"FOXA","date":"2015-08-27","pret":0.01238,"close":27.8}
{"ticker":"FOXA","date":"2015-08-28","pret":-0.00544,"close":27.92}
{"ticker":"FOXA","date":"2015-08-31","pret":0.00797,"close":27.39}
{"ticker":"FOXA","date":"2015-09-01","pret":-0.0334,"close":26.6}
{"ticker":"FOXA","date":"2015-09-02","pret":0.00186,"close":26.95}
{"ticker":"FOXA","date":"2015-09-03","pret":0.00742,"close":26.87}
{"ticker":"FOXA","date":"2015-09-04","pret":-0.02775,"close":26.47}
{"ticker":"FOXA","date":"2015-09-08","pret":0.02107,"close":27.05}
{"ticker":"FOXA","date":"2015-09-09","pret":0.01515,"close":26.48}
{"ticker":"FOXA","date":"2015-09-10","pret":-0.07538,"close":26.51}
{"ticker":"FOXA","date":"2015-09-11","pret":0.04522,"close":26.45}
{"ticker":"FOXA","date":"2015-09-14","pret":0.00302,"close":26.32}
{"ticker":"FOXA","date":"2015-09-15","pret":0.00263,"close":26.57}
{"ticker":"FOXA","date":"2015-09-16","pret":-0.00565,"close":26.74}
{"ticker":"FOXA","date":"2015-09-17","pret":0.01351,"close":26.78}
{"ticker":"FOXA","date":"2015-09-18","pret":-0.01314,"close":26.31}
{"ticker":"FOXA","date":"2015-09-21","pret":-0.00151,"close":26.45}
{"ticker":"FOXA","date":"2015-09-22","pret":0.0034,"close":26.35}
{"ticker":"FOXA","date":"2015-09-23","pret":-0.00416,"close":26.28}
{"ticker":"FOXA","date":"2015-09-24","pret":-0.01066,"close":25.95}
{"ticker":"FOXA","date":"2015-09-25","pret":-0.00268,"close":25.73}
{"ticker":"FOXA","date":"2015-09-28","pret":-0.01391,"close":25.19}
{"ticker":"FOXA","date":"2015-09-29","pret":-0.00899,"close":25.8}
{"ticker":"FOXA","date":"2015-09-30","pret":0.01983,"close":26.98}
{"ticker":"FOXA","date":"2015-10-01","pret":0.04147,"close":27.2}
{"ticker":"FOXA","date":"2015-10-02","pret":-0.00741,"close":28.04}
{"ticker":"FOXA","date":"2015-10-05","pret":0.05113,"close":28.35}
{"ticker":"FOXA","date":"2015-10-06","pret":-0.00923,"close":28.16}
{"ticker":"FOXA","date":"2015-10-07","pret":0.01593,"close":28.2}
{"ticker":"FOXA","date":"2015-10-08","pret":-0.01379,"close":28.57}
{"ticker":"FOXA","date":"2015-10-09","pret":0.01939,"close":28.68}
{"ticker":"FOXA","date":"2015-10-12","pret":-0.00105,"close":28.67}
{"ticker":"FOXA","date":"2015-10-13","pret":-0.00807,"close":28.7}
{"ticker":"FOXA","date":"2015-10-14","pret":0.00842,"close":28.55}
{"ticker":"FOXA","date":"2015-10-15","pret":0.00592,"close":29.26}
{"ticker":"FOXA","date":"2015-10-16","pret":0.02029,"close":29.48}
{"ticker":"FOXA","date":"2015-10-19","pret":0.0017,"close":29.48}
{"ticker":"FOXA","date":"2015-10-20","pret":0.00204,"close":29.57}
{"ticker":"FOXA","date":"2015-10-21","pret":0.0081,"close":29.24}
{"ticker":"FOXA","date":"2015-10-22","pret":-0.01491,"close":29.79}
{"ticker":"FOXA","date":"2015-10-23","pret":0.02828,"close":30.11}
{"ticker":"FOXA","date":"2015-10-26","pret":-0.00366,"close":30.23}
{"ticker":"FOXA","date":"2015-10-27","pret":0.00631,"close":29.95}
{"ticker":"FOXA","date":"2015-10-28","pret":-0.00564,"close":30.13}
{"ticker":"FOXA","date":"2015-10-29","pret":-0.00067,"close":30.4}
{"ticker":"FOXA","date":"2015-10-30","pret":0.01258,"close":30.69}
{"ticker":"FOXA","date":"2015-11-02","pret":0.00982,"close":30.86}
{"ticker":"FOXA","date":"2015-11-03","pret":0.00714,"close":31.28}
{"ticker":"FOXA","date":"2015-11-04","pret":0.00387,"close":29.65}
{"ticker":"FOXA","date":"2015-11-05","pret":-0.04987,"close":29.59}
{"ticker":"FOXA","date":"2015-11-06","pret":0.00641,"close":29.83}
{"ticker":"FOXA","date":"2015-11-09","pret":0.00202,"close":29.49}
{"ticker":"FOXA","date":"2015-11-10","pret":-0.00843,"close":30.08}
{"ticker":"FOXA","date":"2015-11-11","pret":0.02177,"close":30.02}
{"ticker":"FOXA","date":"2015-11-12","pret":-0.00832,"close":30.02}
{"ticker":"FOXA","date":"2015-11-13","pret":0,"close":29.69}
{"ticker":"FOXA","date":"2015-11-16","pret":-0.0057,"close":30.3}
{"ticker":"FOXA","date":"2015-11-17","pret":0.01666,"close":30.18}
{"ticker":"FOXA","date":"2015-11-18","pret":-0.00397,"close":30.3}
{"ticker":"FOXA","date":"2015-11-19","pret":-0.00033,"close":29.95}
{"ticker":"FOXA","date":"2015-11-20","pret":0.00033,"close":30.07}
{"ticker":"FOXA","date":"2015-11-23","pret":-0.00266,"close":29.98}
{"ticker":"FOXA","date":"2015-11-24","pret":-0.00802,"close":29.85}
{"ticker":"FOXA","date":"2015-11-25","pret":0,"close":29.9}
{"ticker":"FOXA","date":"2015-11-26"}
{"ticker":"FOXA","date":"2015-11-27","pret":0.00134,"close":29.54}
{"ticker":"FOXA","date":"2015-11-30","pret":-0.0101,"close":29.51}
{"ticker":"FOXA","date":"2015-12-01","pret":-0.00952,"close":29.73}
{"ticker":"FOXA","date":"2015-12-02","pret":0.00952,"close":29.31}
{"ticker":"FOXA","date":"2015-12-03","pret":-0.00849,"close":29.03}
{"ticker":"FOXA","date":"2015-12-04","pret":-0.00753,"close":29.33}
{"ticker":"FOXA","date":"2015-12-07","pret":0.00583,"close":29.32}
{"ticker":"FOXA","date":"2015-12-08","pret":-0.00548,"close":28.73}
{"ticker":"FOXA","date":"2015-12-09","pret":-0.01838,"close":28.14}
{"ticker":"FOXA","date":"2015-12-10","pret":-0.0284,"close":28.23}
{"ticker":"FOXA","date":"2015-12-11","pret":0.02067,"close":27.46}
{"ticker":"FOXA","date":"2015-12-14","pret":-0.01064,"close":27.25}
{"ticker":"FOXA","date":"2015-12-15","pret":-0.02089,"close":27.34}
{"ticker":"FOXA","date":"2015-12-16","pret":0.00436,"close":27.9}
{"ticker":"FOXA","date":"2015-12-17"}
{"ticker":"FOXA","date":"2015-12-18","pret":-0.00983,"close":27.11}
{"ticker":"FOXA","date":"2015-12-21","pret":-0.00073,"close":27.07}
{"ticker":"FOXA","date":"2015-12-22","pret":-0.00477,"close":27.36}
{"ticker":"FOXA","date":"2015-12-23","pret":0.01207,"close":27.4}
{"ticker":"FOXA","date":"2015-12-24","pret":-0.00036,"close":27.43}
{"ticker":"FOXA","date":"2015-12-28","pret":-0.0062,"close":27.42}
{"ticker":"FOXA","date":"2015-12-29","pret":0.0102,"close":27.57}
{"ticker":"FOXA","date":"2015-12-30","pret":0.00036,"close":27.3}
{"ticker":"FOXA","date":"2015-12-31","pret":-0.01496,"close":27.16}
{"ticker":"FOXA","date":"2016-01-04","pret":-0.01781,"close":26.59}
{"ticker":"FOXA","date":"2016-01-05","pret":-0.00751,"close":26.59}
{"ticker":"FOXF","date":"2015-01-02","pret":-0.00244,"close":15.99}
{"ticker":"FOXF","date":"2015-01-05","pret":-0.02854,"close":16.05}
{"ticker":"FOXF","date":"2015-01-06","pret":0.01561,"close":15.91}
{"ticker":"FOXF","date":"2015-01-07","pret":-0.00871,"close":16.15}
{"ticker":"FOXF","date":"2015-01-08","pret":0.01242,"close":16.26}
{"ticker":"FOXF","date":"2015-01-09","pret":-0.00062,"close":16.21}
{"ticker":"FOXF","date":"2015-01-12","pret":-0.00186,"close":16.03}
{"ticker":"FOXF","date":"2015-01-13","pret":-0.00558,"close":16.28}
{"ticker":"FOXF","date":"2015-01-14","pret":0.00311,"close":15.71}
{"ticker":"FOXF","date":"2015-01-15","pret":-0.02132,"close":15.21}
{"ticker":"FOXF","date":"2015-01-16","pret":-0.04008,"close":15.48}
{"ticker":"FOXF","date":"2015-01-20","pret":0.0183,"close":15.31}
{"ticker":"FOXF","date":"2015-01-21","pret":-0.00715,"close":15.89}
{"ticker":"FOXF","date":"2015-01-22","pret":0.03588,"close":16.07}
{"ticker":"FOXF","date":"2015-01-23","pret":0.01499,"close":15.52}
{"ticker":"FOXF","date":"2015-01-26","pret":-0.04307,"close":15.35}
{"ticker":"FOXF","date":"2015-01-27","pret":-0.01434,"close":15.24}
{"ticker":"FOXF","date":"2015-01-28","pret":0.00915,"close":15.26}
{"ticker":"FOXF","date":"2015-01-29","pret":-0.00981,"close":15.28}
{"ticker":"FOXF","date":"2015-01-30","pret":-0.00461,"close":15.19}
{"ticker":"FOXF","date":"2015-02-02","pret":0.00789,"close":15.14}
{"ticker":"FOXF","date":"2015-02-03","pret":-0.02991,"close":15.57}
{"ticker":"FOXF","date":"2015-02-04","pret":0.04163,"close":15.65}
{"ticker":"FOXF","date":"2015-02-05","pret":0.01732,"close":15.75}
{"ticker":"FOXF","date":"2015-02-06","pret":0.00444,"close":15.92}
{"ticker":"FOXF","date":"2015-02-09","pret":0.00757,"close":15.7}
{"ticker":"FOXF","date":"2015-02-10","pret":-0.00757,"close":15.75}
{"ticker":"FOXF","date":"2015-02-11","pret":0.01196,"close":15.78}
{"ticker":"FOXF","date":"2015-02-12","pret":-0.0107,"close":15.83}
{"ticker":"FOXF","date":"2015-02-13","pret":0.00442,"close":16.14}
{"ticker":"FOXF","date":"2015-02-17","pret":0.01376,"close":15.76}
{"ticker":"FOXF","date":"2015-02-18","pret":-0.02707,"close":15.96}
{"ticker":"FOXF","date":"2015-02-19","pret":0.03017,"close":15.93}
{"ticker":"FOXF","date":"2015-02-20","pret":-0.01121,"close":15.79}
{"ticker":"FOXF","date":"2015-02-23","pret":-0.01324,"close":15.43}
{"ticker":"FOXF","date":"2015-02-24","pret":-0.01728,"close":15.46}
{"ticker":"FOXF","date":"2015-02-25","pret":0.00129,"close":15.47}
{"ticker":"FOXF","date":"2015-02-26","pret":-0.00712,"close":15.06}
{"ticker":"FOXF","date":"2015-02-27","pret":-0.02299,"close":14.9}
{"ticker":"FOXF","date":"2015-03-02","pret":-0.00333,"close":14.86}
{"ticker":"FOXF","date":"2015-03-03","pret":-0.0114,"close":14.8}
{"ticker":"FOXF","date":"2015-03-04","pret":-0.0027,"close":14.67}
{"ticker":"FOXF","date":"2015-03-05","pret":-0.00678,"close":14.79}
{"ticker":"FOXF","date":"2015-03-06","pret":-0.00068,"close":14.89}
{"ticker":"FOXF","date":"2015-03-09","pret":0.01353,"close":14.9}
{"ticker":"FOXF","date":"2015-03-10","pret":0.00201,"close":15.08}
{"ticker":"FOXF","date":"2015-03-11","pret":0.01597,"close":15.06}
{"ticker":"FOXF","date":"2015-03-12","pret":-0.00066,"close":15.18}
{"ticker":"FOXF","date":"2015-03-13","pret":-0.00198,"close":15.4}
{"ticker":"FOXF","date":"2015-03-16","pret":0.0216,"close":14.93}
{"ticker":"FOXF","date":"2015-03-17","pret":-0.02891,"close":14.83}
{"ticker":"FOXF","date":"2015-03-18","pret":-0.0114,"close":15.03}
{"ticker":"FOXF","date":"2015-03-19","pret":0.01206,"close":14.98}
{"ticker":"FOXF","date":"2015-03-20","pret":0.00266,"close":14.92}
{"ticker":"FOXF","date":"2015-03-23","pret":-0.00734,"close":15.08}
{"ticker":"FOXF","date":"2015-03-24","pret":0.01065,"close":14.94}
{"ticker":"FOXF","date":"2015-03-25","pret":0.00594,"close":15.01}
{"ticker":"FOXF","date":"2015-03-26","pret":-0.01794,"close":15.02}
{"ticker":"FOXF","date":"2015-03-27","pret":0.00401,"close":15.11}
{"ticker":"FOXF","date":"2015-03-30","pret":0.01062,"close":15.28}
{"ticker":"FOXF","date":"2015-03-31","pret":0.00264,"close":15.34}
{"ticker":"FOXF","date":"2015-04-01","pret":0,"close":15.09}
{"ticker":"FOXF","date":"2015-04-02","pret":-0.00595,"close":15.06}
{"ticker":"FOXF","date":"2015-04-06","pret":-0.00665,"close":15.18}
{"ticker":"FOXF","date":"2015-04-07","pret":0.01194,"close":15.26}
{"ticker":"FOXF","date":"2015-04-08","pret":0.00395,"close":15.22}
{"ticker":"FOXF","date":"2015-04-09","pret":0.00066,"close":15.13}
{"ticker":"FOXF","date":"2015-04-10","pret":-0.00394,"close":15}
{"ticker":"FOXF","date":"2015-04-13","pret":-0.00794,"close":14.99}
{"ticker":"FOXF","date":"2015-04-14","pret":-0.00466,"close":15.25}
{"ticker":"FOXF","date":"2015-04-15","pret":0.01785,"close":15.36}
{"ticker":"FOXF","date":"2015-04-16","pret":0.00718,"close":15.39}
{"ticker":"FOXF","date":"2015-04-17","pret":-0.00653,"close":15.1}
{"ticker":"FOXF","date":"2015-04-20","pret":-0.00987,"close":15.26}
{"ticker":"FOXF","date":"2015-04-21","pret":0.0164,"close":15.41}
{"ticker":"FOXF","date":"2015-04-22","pret":0.00065,"close":15.28}
{"ticker":"FOXF","date":"2015-04-23","pret":-0.01046,"close":15.4}
{"ticker":"FOXF","date":"2015-04-24","pret":0.01046,"close":15.36}
{"ticker":"FOXF","date":"2015-04-27","pret":0.00777,"close":15.51}
{"ticker":"FOXF","date":"2015-04-28","pret":-0.00258,"close":15.51}
{"ticker":"FOXF","date":"2015-04-29","pret":0.0058,"close":15.53}
{"ticker":"FOXF","date":"2015-04-30","pret":-0.0058,"close":15.22}
{"ticker":"FOXF","date":"2015-05-01","pret":-0.01499,"close":15.63}
{"ticker":"FOXF","date":"2015-05-04","pret":0.02912,"close":16.14}
{"ticker":"FOXF","date":"2015-05-05","pret":0.02643,"close":16.12}
{"ticker":"FOXF","date":"2015-05-06","pret":0.00681,"close":16.28}
{"ticker":"FOXF","date":"2015-05-07","pret":0.01773,"close":16.68}
{"ticker":"FOXF","date":"2015-05-08","pret":0.01742,"close":16.23}
{"ticker":"FOXF","date":"2015-05-11","pret":-0.03516,"close":16.41}
{"ticker":"FOXF","date":"2015-05-12","pret":-0.00247,"close":16.35}
{"ticker":"FOXF","date":"2015-05-13","pret":0.00923,"close":16.5}
{"ticker":"FOXF","date":"2015-05-14","pret":0.01158,"close":16.68}
{"ticker":"FOXF","date":"2015-05-15","pret":0.00724,"close":16.48}
{"ticker":"FOXF","date":"2015-05-18","pret":-0.01088,"close":16.49}
{"ticker":"FOXF","date":"2015-05-19","pret":0.00182,"close":16.51}
{"ticker":"FOXF","date":"2015-05-20","pret":0,"close":16.46}
{"ticker":"FOXF","date":"2015-05-21","pret":-0.00365,"close":16.39}
{"ticker":"FOXF","date":"2015-05-22","pret":-0.00488,"close":16.51}
{"ticker":"FOXF","date":"2015-05-26","pret":0.00914,"close":16.23}
{"ticker":"FOXF","date":"2015-05-27","pret":-0.01098,"close":16.5}
{"ticker":"FOXF","date":"2015-05-28","pret":0.0134,"close":16.5}
{"ticker":"FOXF","date":"2015-05-29","pret":-0.00242,"close":16.31}
{"ticker":"FOXF","date":"2015-06-01","pret":-0.01713,"close":16.16}
{"ticker":"FOXF","date":"2015-06-02","pret":-0.00185,"close":16.55}
{"ticker":"FOXF","date":"2015-06-03","pret":0.02623,"close":16.75}
{"ticker":"FOXF","date":"2015-06-04","pret":0.0018,"close":16.71}
{"ticker":"FOXF","date":"2015-06-05","pret":0.00599,"close":16.72}
{"ticker":"FOXF","date":"2015-06-08","pret":-0.0078,"close":16.76}
{"ticker":"FOXF","date":"2015-06-09","pret":0.0078,"close":16.72}
{"ticker":"FOXF","date":"2015-06-10","pret":0.00179,"close":16.79}
{"ticker":"FOXF","date":"2015-06-11","pret":0.00594,"close":16.84}
{"ticker":"FOXF","date":"2015-06-12","pret":-0.00237,"close":16.95}
{"ticker":"FOXF","date":"2015-06-15","pret":0.00592,"close":16.99}
{"ticker":"FOXF","date":"2015-06-16","pret":0.00059,"close":16.74}
{"ticker":"FOXF","date":"2015-06-17","pret":-0.0077,"close":16.6}
{"ticker":"FOXF","date":"2015-06-18","pret":-0.00179,"close":17.03}
{"ticker":"FOXF","date":"2015-06-19","pret":0.01889,"close":17.14}
{"ticker":"FOXF","date":"2015-06-22","pret":0.00525,"close":16.88}
{"ticker":"FOXF","date":"2015-06-23","pret":-0.02116,"close":16.75}
{"ticker":"FOXF","date":"2015-06-24","pret":-0.00536,"close":16.66}
{"ticker":"FOXF","date":"2015-06-25","pret":0.00239,"close":16.75}
{"ticker":"FOXF","date":"2015-06-26","pret":0.00238,"close":16.58}
{"ticker":"FOXF","date":"2015-06-29","pret":-0.01498,"close":15.99}
{"ticker":"FOXF","date":"2015-06-30","pret":-0.035,"close":16.08}
{"ticker":"FOXF","date":"2015-07-01","pret":0.00561,"close":15.98}
{"ticker":"FOXF","date":"2015-07-02","pret":-0.00561,"close":15.79}
{"ticker":"FOXF","date":"2015-07-06","pret":-0.01575,"close":16.13}
{"ticker":"FOXF","date":"2015-07-07","pret":0.02322,"close":16.26}
{"ticker":"FOXF","date":"2015-07-08","pret":0.00124,"close":15.84}
{"ticker":"FOXF","date":"2015-07-09","pret":-0.00497,"close":15.76}
{"ticker":"FOXF","date":"2015-07-10","pret":-0.01001,"close":15.79}
{"ticker":"FOXF","date":"2015-07-13","pret":-0.00315,"close":15.89}
{"ticker":"FOXF","date":"2015-07-14","pret":0.00566,"close":15.9}
{"ticker":"FOXF","date":"2015-07-15","pret":-0.00126,"close":16.25}
{"ticker":"FOXF","date":"2015-07-16","pret":0.03881,"close":16.12}
{"ticker":"FOXF","date":"2015-07-17","pret":-0.02632,"close":16.22}
{"ticker":"FOXF","date":"2015-07-20","pret":0.00248,"close":16.37}
{"ticker":"FOXF","date":"2015-07-21","pret":0.01291,"close":16.3}
{"ticker":"FOXF","date":"2015-07-22","pret":-0.01044,"close":16.61}
{"ticker":"FOXF","date":"2015-07-23","pret":0.02017,"close":16.77}
{"ticker":"FOXF","date":"2015-07-24","pret":0.01083,"close":16.45}
{"ticker":"FOXF","date":"2015-07-27","pret":-0.01083,"close":15.98}
{"ticker":"FOXF","date":"2015-07-28","pret":-0.03072,"close":16.11}
{"ticker":"FOXF","date":"2015-07-29","pret":0.00311,"close":16.08}
{"ticker":"FOXF","date":"2015-07-30","pret":-0.00499,"close":16}
{"ticker":"FOXF","date":"2015-07-31","pret":-0.00062,"close":15.88}
{"ticker":"FOXF","date":"2015-08-03","pret":-0.00188,"close":15.72}
{"ticker":"FOXF","date":"2015-08-04","pret":-0.01134,"close":15.71}
{"ticker":"FOXF","date":"2015-08-05","pret":-0.0019,"close":15.82}
{"ticker":"FOXF","date":"2015-08-06","pret":0.09097,"close":16.79}
{"ticker":"FOXF","date":"2015-08-07","pret":-0.0354,"close":16.41}
{"ticker":"FOXF","date":"2015-08-10","pret":-0.00602,"close":16.71}
{"ticker":"FOXF","date":"2015-08-11","pret":0.00302,"close":16.34}
{"ticker":"FOXF","date":"2015-08-12","pret":-0.02439,"close":16.05}
{"ticker":"FOXF","date":"2015-08-13","pret":-0.00495,"close":15.99}
{"ticker":"FOXF","date":"2015-08-14","pret":-0.00747,"close":15.88}
{"ticker":"FOXF","date":"2015-08-17","pret":-0.01321,"close":15.8}
{"ticker":"FOXF","date":"2015-08-18","pret":0.00253,"close":15.71}
{"ticker":"FOXF","date":"2015-08-19","pret":-0.0108,"close":15.5}
{"ticker":"FOXF","date":"2015-08-20","pret":-0.0148,"close":15.27}
{"ticker":"FOXF","date":"2015-08-21","pret":-0.02693,"close":15.28}
{"ticker":"FOXF","date":"2015-08-24","pret":-0.01543,"close":15.23}
{"ticker":"FOXF","date":"2015-08-25","pret":0.06732,"close":15.26}
{"ticker":"FOXF","date":"2015-08-26","pret":-0.01979,"close":15.35}
{"ticker":"FOXF","date":"2015-08-27","pret":-0.00388,"close":15.23}
{"ticker":"FOXF","date":"2015-08-28","pret":-0.01697,"close":15.18}
{"ticker":"FOXF","date":"2015-08-31","pret":-0.00528,"close":15.02}
{"ticker":"FOXF","date":"2015-09-01","pret":-0.02411,"close":14.92}
{"ticker":"FOXF","date":"2015-09-02","pret":0.0208,"close":15.5}
{"ticker":"FOXF","date":"2015-09-03","pret":0.03395,"close":15.24}
{"ticker":"FOXF","date":"2015-09-04","pret":-0.03262,"close":15.26}
{"ticker":"FOXF","date":"2015-09-08","pret":0.02359,"close":15.39}
{"ticker":"FOXF","date":"2015-09-09","pret":-0.00324,"close":15.23}
{"ticker":"FOXF","date":"2015-09-10","pret":-0.01638,"close":14.99}
{"ticker":"FOXF","date":"2015-09-11","pret":-0.01665,"close":14.99}
{"ticker":"FOXF","date":"2015-09-14","pret":0.00669,"close":14.99}
{"ticker":"FOXF","date":"2015-09-15","pret":0.00133,"close":15.12}
{"ticker":"FOXF","date":"2015-09-16","pret":0.00862,"close":15.18}
{"ticker":"FOXF","date":"2015-09-17","pret":-0.00729,"close":15.19}
{"ticker":"FOXF","date":"2015-09-18","pret":-0.00133,"close":15.48}
{"ticker":"FOXF","date":"2015-09-21","pret":0.03277,"close":15.42}
{"ticker":"FOXF","date":"2015-09-22","pret":-0.01429,"close":15.35}
{"ticker":"FOXF","date":"2015-09-23","pret":0,"close":15.02}
{"ticker":"FOXF","date":"2015-09-24","pret":-0.01982,"close":15.23}
{"ticker":"FOXF","date":"2015-09-25","pret":0.02763,"close":15.07}
{"ticker":"FOXF","date":"2015-09-28","pret":-0.02165,"close":15.22}
{"ticker":"FOXF","date":"2015-09-29","pret":0.00727,"close":16.01}
{"ticker":"FOXF","date":"2015-09-30","pret":0.05756,"close":16.86}
{"ticker":"FOXF","date":"2015-10-01","pret":0.03901,"close":16.85}
{"ticker":"FOXF","date":"2015-10-02","pret":0.0006,"close":16.82}
{"ticker":"FOXF","date":"2015-10-05","pret":0.01541,"close":17.05}
{"ticker":"FOXF","date":"2015-10-06","pret":0.00528,"close":17.15}
{"ticker":"FOXF","date":"2015-10-07","pret":0.01798,"close":17.18}
{"ticker":"FOXF","date":"2015-10-08","pret":-0.00924,"close":17.2}
{"ticker":"FOXF","date":"2015-10-09","pret":0.0029,"close":17.25}
{"ticker":"FOXF","date":"2015-10-12","pret":0.00231,"close":17.41}
{"ticker":"FOXF","date":"2015-10-13","pret":0.00058,"close":17.56}
{"ticker":"FOXF","date":"2015-10-14","pret":0.01375,"close":17.46}
{"ticker":"FOXF","date":"2015-10-15","pret":-0.00399,"close":17.68}
{"ticker":"FOXF","date":"2015-10-16","pret":0.01418,"close":17.66}
{"ticker":"FOXF","date":"2015-10-19","pret":-0.00905,"close":17.38}
{"ticker":"FOXF","date":"2015-10-20","pret":-0.01373,"close":17.15}
{"ticker":"FOXF","date":"2015-10-21","pret":-0.07659,"close":16.71}
{"ticker":"FOXF","date":"2015-10-22","pret":0.04321,"close":16.5}
{"ticker":"FOXF","date":"2015-10-23","pret":-0.00837,"close":17.39}
{"ticker":"FOXF","date":"2015-10-26","pret":0.03945,"close":17.47}
{"ticker":"FOXF","date":"2015-10-27","pret":0.00346,"close":17.26}
{"ticker":"FOXF","date":"2015-10-28","pret":-0.00519,"close":17.68}
{"ticker":"FOXF","date":"2015-10-29","pret":0.02061,"close":17.64}
{"ticker":"FOXF","date":"2015-10-30","pret":-0.00227,"close":17.75}
{"ticker":"FOXF","date":"2015-11-02","pret":0.00679,"close":17.71}
{"ticker":"FOXF","date":"2015-11-03","pret":-0.00566,"close":17.53}
{"ticker":"FOXF","date":"2015-11-04","pret":-0.00569,"close":17.15}
{"ticker":"FOXF","date":"2015-11-05","pret":0.02646,"close":17.99}
{"ticker":"FOXF","date":"2015-11-06","pret":-0.00334,"close":18}
{"ticker":"FOXF","date":"2015-11-09","pret":0.00167,"close":17.5}
{"ticker":"FOXF","date":"2015-11-10","pret":-0.02251,"close":18.07}
{"ticker":"FOXF","date":"2015-11-11","pret":0.02806,"close":17.98}
{"ticker":"FOXF","date":"2015-11-12","pret":-0.00834,"close":17.86}
{"ticker":"FOXF","date":"2015-11-13","pret":-0.01122,"close":17.7}
{"ticker":"FOXF","date":"2015-11-16","pret":0.00056,"close":17.67}
{"ticker":"FOXF","date":"2015-11-17","pret":0,"close":17.9}
{"ticker":"FOXF","date":"2015-11-18","pret":0.01122,"close":18}
{"ticker":"FOXF","date":"2015-11-19","pret":0.00278,"close":17.79}
{"ticker":"FOXF","date":"2015-11-20","pret":-0.00223,"close":17.83}
{"ticker":"FOXF","date":"2015-11-23","pret":-0.00503,"close":17.9}
{"ticker":"FOXF","date":"2015-11-24","pret":-0.00224,"close":17.52}
{"ticker":"FOXF","date":"2015-11-25","pret":-0.01471,"close":18}
{"ticker":"FOXF","date":"2015-11-26"}
{"ticker":"FOXF","date":"2015-11-27","pret":0.02698,"close":18.03}
{"ticker":"FOXF","date":"2015-11-30","pret":0.00111,"close":17.77}
{"ticker":"FOXF","date":"2015-12-01","pret":-0.00222,"close":18.71}
{"ticker":"FOXF","date":"2015-12-02","pret":0.03813,"close":18.37}
{"ticker":"FOXF","date":"2015-12-03","pret":-0.01075,"close":19.19}
{"ticker":"FOXF","date":"2015-12-04","pret":0.03712,"close":19.38}
{"ticker":"FOXF","date":"2015-12-07","pret":0.00467,"close":19.21}
{"ticker":"FOXF","date":"2015-12-08","pret":-0.01356,"close":18.6}
{"ticker":"FOXF","date":"2015-12-09","pret":-0.02607,"close":18.46}
{"ticker":"FOXF","date":"2015-12-10","pret":-0.00812,"close":18.08}
{"ticker":"FOXF","date":"2015-12-11","pret":-0.02979,"close":18.09}
{"ticker":"FOXF","date":"2015-12-14","pret":0.01169,"close":18.03}
{"ticker":"FOXF","date":"2015-12-15","pret":0.00221,"close":18.19}
{"ticker":"FOXF","date":"2015-12-16","pret":0.00825,"close":18.55}
{"ticker":"FOXF","date":"2015-12-17"}
{"ticker":"FOXF","date":"2015-12-18","pret":-0.00384,"close":17.79}
{"ticker":"FOXF","date":"2015-12-21","pret":-0.0228,"close":17.53}
{"ticker":"FOXF","date":"2015-12-22","pret":-0.01302,"close":17.51}
{"ticker":"FOXF","date":"2015-12-23","pret":0.00057,"close":17.51}
{"ticker":"FOXF","date":"2015-12-24","pret":-0.00171,"close":17.48}
{"ticker":"FOXF","date":"2015-12-28","pret":-0.04016,"close":17.32}
{"ticker":"FOXF","date":"2015-12-29","pret":0.03099,"close":17.51}
{"ticker":"FOXF","date":"2015-12-30","pret":0.0086,"close":17.15}
{"ticker":"FOXF","date":"2015-12-31","pret":-0.02368,"close":16.53}
{"ticker":"FOXF","date":"2016-01-04","pret":-0.0094,"close":16.24}
{"ticker":"FOXF","date":"2016-01-05","pret":-0.04156,"close":15.95}
{"ticker":"FPO","date":"2015-01-02","pret":-0.01991,"close":12.48}
{"ticker":"FPO","date":"2015-01-05","pret":-0.00161,"close":12.6}
{"ticker":"FPO","date":"2015-01-06","pret":0.01994,"close":12.57}
{"ticker":"FPO","date":"2015-01-07","pret":-0.00475,"close":12.6}
{"ticker":"FPO","date":"2015-01-08","pret":0.00396,"close":12.68}
{"ticker":"FPO","date":"2015-01-09","pret":0,"close":12.63}
{"ticker":"FPO","date":"2015-01-12","pret":-0.00237,"close":12.66}
{"ticker":"FPO","date":"2015-01-13","pret":0.00946,"close":12.63}
{"ticker":"FPO","date":"2015-01-14","pret":-0.01662,"close":12.79}
{"ticker":"FPO","date":"2015-01-15","pret":0.0221,"close":12.75}
{"ticker":"FPO","date":"2015-01-16","pret":-0.00705,"close":12.98}
{"ticker":"FPO","date":"2015-01-20","pret":0.02331,"close":12.79}
{"ticker":"FPO","date":"2015-01-21","pret":-0.02017,"close":12.71}
{"ticker":"FPO","date":"2015-01-22","pret":-0.00393,"close":13.05}
{"ticker":"FPO","date":"2015-01-23","pret":0.03022,"close":13.05}
{"ticker":"FPO","date":"2015-01-26","pret":-0.00153,"close":13.21}
{"ticker":"FPO","date":"2015-01-27","pret":0.00458,"close":13.19}
{"ticker":"FPO","date":"2015-01-28","pret":0.00834,"close":13.03}
{"ticker":"FPO","date":"2015-01-29","pret":-0.01521,"close":13.17}
{"ticker":"FPO","date":"2015-01-30","pret":0.00153,"close":12.8}
{"ticker":"FPO","date":"2015-02-02","pret":-0.02087,"close":12.64}
{"ticker":"FPO","date":"2015-02-03","pret":-0.01416,"close":12.98}
{"ticker":"FPO","date":"2015-02-04","pret":0.02658,"close":12.88}
{"ticker":"FPO","date":"2015-02-05","pret":-0.00697,"close":13.07}
{"ticker":"FPO","date":"2015-02-06","pret":0.00465,"close":12.5}
{"ticker":"FPO","date":"2015-02-09","pret":-0.03783,"close":12.32}
{"ticker":"FPO","date":"2015-02-10","pret":-0.01212,"close":12.25}
{"ticker":"FPO","date":"2015-02-11","pret":-0.00734,"close":12.11}
{"ticker":"FPO","date":"2015-02-12","pret":-0.0041,"close":12.28}
{"ticker":"FPO","date":"2015-02-13","pret":0.00656,"close":12.28}
{"ticker":"FPO","date":"2015-02-17","pret":0.0057,"close":12.11}
{"ticker":"FPO","date":"2015-02-18","pret":-0.01473,"close":12.19}
{"ticker":"FPO","date":"2015-02-19","pret":0.00411,"close":11.87}
{"ticker":"FPO","date":"2015-02-20","pret":-0.0241,"close":11.92}
{"ticker":"FPO","date":"2015-02-23","pret":0.0042,"close":12.08}
{"ticker":"FPO","date":"2015-02-24","pret":0.00668,"close":12.07}
{"ticker":"FPO","date":"2015-02-25","pret":0.00166,"close":11.98}
{"ticker":"FPO","date":"2015-02-26","pret":-0.00333,"close":11.92}
{"ticker":"FPO","date":"2015-02-27","pret":-0.01005,"close":11.95}
{"ticker":"FPO","date":"2015-03-02","pret":0.00838,"close":12}
{"ticker":"FPO","date":"2015-03-03","pret":-0.00334,"close":12.06}
{"ticker":"FPO","date":"2015-03-04","pret":0.00751,"close":11.79}
{"ticker":"FPO","date":"2015-03-05","pret":-0.01592,"close":11.71}
{"ticker":"FPO","date":"2015-03-06","pret":-0.02393,"close":11.19}
{"ticker":"FPO","date":"2015-03-09","pret":-0.02807,"close":11.33}
{"ticker":"FPO","date":"2015-03-10","pret":0.00355,"close":11.37}
{"ticker":"FPO","date":"2015-03-11","pret":0.00619,"close":11.5}
{"ticker":"FPO","date":"2015-03-12","pret":0.0192,"close":11.75}
{"ticker":"FPO","date":"2015-03-13","pret":0.01629,"close":11.71}
{"ticker":"FPO","date":"2015-03-16","pret":0,"close":11.73}
{"ticker":"FPO","date":"2015-03-17","pret":-0.00255,"close":11.79}
{"ticker":"FPO","date":"2015-03-18","pret":0.0034,"close":12.09}
{"ticker":"FPO","date":"2015-03-19","pret":0.01935,"close":11.98}
{"ticker":"FPO","date":"2015-03-20","pret":0,"close":12.12}
{"ticker":"FPO","date":"2015-03-23","pret":0.00995,"close":12.34}
{"ticker":"FPO","date":"2015-03-24","pret":0.01637,"close":12.22}
{"ticker":"FPO","date":"2015-03-25","pret":-0.0057,"close":12.04}
{"ticker":"FPO","date":"2015-03-26","pret":-0.01812,"close":11.9}
{"ticker":"FPO","date":"2015-03-27","pret":-0.01171,"close":11.89}
{"ticker":"FPO","date":"2015-03-30","pret":0.00671,"close":12}
{"ticker":"FPO","date":"2015-03-31","pret":-0.00502,"close":11.89}
{"ticker":"FPO","date":"2015-04-01","pret":-0.00421,"close":11.89}
{"ticker":"FPO","date":"2015-04-02","pret":0.00588,"close":11.93}
{"ticker":"FPO","date":"2015-04-06","pret":0.00084,"close":11.99}
{"ticker":"FPO","date":"2015-04-07","pret":0.00084,"close":11.7}
{"ticker":"FPO","date":"2015-04-08","pret":-0.01688,"close":11.68}
{"ticker":"FPO","date":"2015-04-09","pret":-0.00941,"close":11.28}
{"ticker":"FPO","date":"2015-04-10","pret":-0.02611,"close":11.34}
{"ticker":"FPO","date":"2015-04-13","pret":-0.00176,"close":11.29}
{"ticker":"FPO","date":"2015-04-14","pret":0,"close":11.41}
{"ticker":"FPO","date":"2015-04-15","pret":0.01054,"close":11.48}
{"ticker":"FPO","date":"2015-04-16","pret":-0.00175,"close":11.36}
{"ticker":"FPO","date":"2015-04-17","pret":-0.01056,"close":11.24}
{"ticker":"FPO","date":"2015-04-20","pret":-0.01068,"close":11.34}
{"ticker":"FPO","date":"2015-04-21","pret":0.01597,"close":11.25}
{"ticker":"FPO","date":"2015-04-22","pret":-0.01151,"close":11.17}
{"ticker":"FPO","date":"2015-04-23","pret":-0.00268,"close":11.26}
{"ticker":"FPO","date":"2015-04-24","pret":0.00534,"close":11.41}
{"ticker":"FPO","date":"2015-04-27","pret":0.01673,"close":11.46}
{"ticker":"FPO","date":"2015-04-28","pret":0,"close":11.51}
{"ticker":"FPO","date":"2015-04-29","pret":0.00262,"close":11.15}
{"ticker":"FPO","date":"2015-04-30","pret":-0.02917,"close":10.72}
{"ticker":"FPO","date":"2015-05-01","pret":-0.04213,"close":10.71}
{"ticker":"FPO","date":"2015-05-04","pret":-0.00094,"close":10.71}
{"ticker":"FPO","date":"2015-05-05","pret":0,"close":10.46}
{"ticker":"FPO","date":"2015-05-06","pret":-0.03332,"close":10.32}
{"ticker":"FPO","date":"2015-05-07","pret":-0.00582,"close":10.66}
{"ticker":"FPO","date":"2015-05-08","pret":0.05032,"close":10.72}
{"ticker":"FPO","date":"2015-05-11","pret":-0.01211,"close":10.57}
{"ticker":"FPO","date":"2015-05-12","pret":-0.01606,"close":10.42}
{"ticker":"FPO","date":"2015-05-13","pret":-0.00477,"close":10.42}
{"ticker":"FPO","date":"2015-05-14","pret":0.00287,"close":10.64}
{"ticker":"FPO","date":"2015-05-15","pret":0.01797,"close":10.78}
{"ticker":"FPO","date":"2015-05-18","pret":0.01026,"close":10.81}
{"ticker":"FPO","date":"2015-05-19","pret":-0.00186,"close":10.81}
{"ticker":"FPO","date":"2015-05-20","pret":0.00833,"close":10.63}
{"ticker":"FPO","date":"2015-05-21","pret":-0.02426,"close":10.57}
{"ticker":"FPO","date":"2015-05-22","pret":-0.00189,"close":10.51}
{"ticker":"FPO","date":"2015-05-26","pret":-0.00951,"close":10.3}
{"ticker":"FPO","date":"2015-05-27","pret":-0.01637,"close":10.48}
{"ticker":"FPO","date":"2015-05-28","pret":0,"close":10.43}
{"ticker":"FPO","date":"2015-05-29","pret":0.00966,"close":10.1}
{"ticker":"FPO","date":"2015-06-01","pret":-0.02433,"close":10.32}
{"ticker":"FPO","date":"2015-06-02","pret":0.00883,"close":10.15}
{"ticker":"FPO","date":"2015-06-03","pret":-0.00784,"close":10.18}
{"ticker":"FPO","date":"2015-06-04","pret":0.00098,"close":10.09}
{"ticker":"FPO","date":"2015-06-05","pret":-0.01986,"close":10.02}
{"ticker":"FPO","date":"2015-06-08","pret":0.002,"close":10.07}
{"ticker":"FPO","date":"2015-06-09","pret":0.004,"close":10.14}
{"ticker":"FPO","date":"2015-06-10","pret":0.01484,"close":10.31}
{"ticker":"FPO","date":"2015-06-11","pret":0.01849,"close":10.4}
{"ticker":"FPO","date":"2015-06-12","pret":0,"close":10.46}
{"ticker":"FPO","date":"2015-06-15","pret":0.00385,"close":10.26}
{"ticker":"FPO","date":"2015-06-16","pret":-0.01354,"close":10.45}
{"ticker":"FPO","date":"2015-06-17","pret":0.0212,"close":10.63}
{"ticker":"FPO","date":"2015-06-18","pret":0.01701,"close":10.81}
{"ticker":"FPO","date":"2015-06-19","pret":0.01581,"close":10.88}
{"ticker":"FPO","date":"2015-06-22","pret":0.00552,"close":10.7}
{"ticker":"FPO","date":"2015-06-23","pret":-0.02039,"close":10.6}
{"ticker":"FPO","date":"2015-06-24","pret":-0.00563,"close":10.65}
{"ticker":"FPO","date":"2015-06-25","pret":0.00094,"close":10.37}
{"ticker":"FPO","date":"2015-06-26","pret":-0.0238,"close":10.52}
{"ticker":"FPO","date":"2015-06-29","pret":0.01149,"close":10.27}
{"ticker":"FPO","date":"2015-06-30","pret":-0.01536,"close":10.3}
{"ticker":"FPO","date":"2015-07-01","pret":0,"close":10.38}
{"ticker":"FPO","date":"2015-07-02","pret":0.00867,"close":10.4}
{"ticker":"FPO","date":"2015-07-06","pret":-0.00673,"close":10.54}
{"ticker":"FPO","date":"2015-07-07","pret":0.02101,"close":10.62}
{"ticker":"FPO","date":"2015-07-08","pret":-0.00284,"close":10.54}
{"ticker":"FPO","date":"2015-07-09","pret":0.00473,"close":10.4}
{"ticker":"FPO","date":"2015-07-10","pret":-0.02097,"close":10.33}
{"ticker":"FPO","date":"2015-07-13","pret":-0.00289,"close":10.42}
{"ticker":"FPO","date":"2015-07-14","pret":0.02481,"close":10.61}
{"ticker":"FPO","date":"2015-07-15","pret":-0.00094,"close":10.67}
{"ticker":"FPO","date":"2015-07-16","pret":0.00939,"close":10.7}
{"ticker":"FPO","date":"2015-07-17","pret":-0.00094,"close":10.69}
{"ticker":"FPO","date":"2015-07-20","pret":-0.00094,"close":10.61}
{"ticker":"FPO","date":"2015-07-21","pret":-0.00941,"close":10.69}
{"ticker":"FPO","date":"2015-07-22","pret":0.01034,"close":10.76}
{"ticker":"FPO","date":"2015-07-23","pret":0.01024,"close":10.7}
{"ticker":"FPO","date":"2015-07-24","pret":-0.01399,"close":10.73}
{"ticker":"FPO","date":"2015-07-27","pret":0.00562,"close":10.81}
{"ticker":"FPO","date":"2015-07-28","pret":0.01391,"close":10.8}
{"ticker":"FPO","date":"2015-07-29","pret":-0.00647,"close":10.89}
{"ticker":"FPO","date":"2015-07-30","pret":0.00554,"close":10.85}
{"ticker":"FPO","date":"2015-07-31","pret":0.01373,"close":11.35}
{"ticker":"FPO","date":"2015-08-03","pret":0.05138,"close":11.61}
{"ticker":"FPO","date":"2015-08-04","pret":0.00173,"close":11.5}
{"ticker":"FPO","date":"2015-08-05","pret":-0.00779,"close":11.4}
{"ticker":"FPO","date":"2015-08-06","pret":-0.0193,"close":11.5}
{"ticker":"FPO","date":"2015-08-07","pret":0.01145,"close":11.62}
{"ticker":"FPO","date":"2015-08-10","pret":0.02166,"close":11.68}
{"ticker":"FPO","date":"2015-08-11","pret":-0.00172,"close":11.81}
{"ticker":"FPO","date":"2015-08-12","pret":0.0111,"close":11.67}
{"ticker":"FPO","date":"2015-08-13","pret":-0.0111,"close":11.62}
{"ticker":"FPO","date":"2015-08-14","pret":-0.0043,"close":11.7}
{"ticker":"FPO","date":"2015-08-17","pret":0.00773,"close":11.79}
{"ticker":"FPO","date":"2015-08-18","pret":0.00852,"close":11.65}
{"ticker":"FPO","date":"2015-08-19","pret":-0.01884,"close":11.61}
{"ticker":"FPO","date":"2015-08-20","pret":0,"close":11.56}
{"ticker":"FPO","date":"2015-08-21","pret":-0.01656,"close":11.35}
{"ticker":"FPO","date":"2015-08-24","pret":-0.02762,"close":10.78}
{"ticker":"FPO","date":"2015-08-25","pret":-0.0009,"close":10.52}
{"ticker":"FPO","date":"2015-08-26","pret":-0.03216,"close":10.87}
{"ticker":"FPO","date":"2015-08-27","pret":0.02033,"close":10.92}
{"ticker":"FPO","date":"2015-08-28","pret":-0.0055,"close":10.76}
{"ticker":"FPO","date":"2015-08-31","pret":-0.0139,"close":10.51}
{"ticker":"FPO","date":"2015-09-01","pret":-0.03127,"close":10.33}
{"ticker":"FPO","date":"2015-09-02","pret":0.0048,"close":10.51}
{"ticker":"FPO","date":"2015-09-03","pret":0.01048,"close":10.58}
{"ticker":"FPO","date":"2015-09-04","pret":-0.01048,"close":10.41}
{"ticker":"FPO","date":"2015-09-08","pret":0.00763,"close":10.47}
{"ticker":"FPO","date":"2015-09-09","pret":0.0019,"close":10.44}
{"ticker":"FPO","date":"2015-09-10","pret":-0.01145,"close":10.43}
{"ticker":"FPO","date":"2015-09-11","pret":-0.00096,"close":10.71}
{"ticker":"FPO","date":"2015-09-14","pret":0.02934,"close":10.84}
{"ticker":"FPO","date":"2015-09-15","pret":0.01205,"close":10.85}
{"ticker":"FPO","date":"2015-09-16","pret":0.00184,"close":11.04}
{"ticker":"FPO","date":"2015-09-17","pret":0.01823,"close":11.51}
{"ticker":"FPO","date":"2015-09-18","pret":0.02674,"close":11.24}
{"ticker":"FPO","date":"2015-09-21","pret":-0.00795,"close":11.34}
{"ticker":"FPO","date":"2015-09-22","pret":-0.00178,"close":11.15}
{"ticker":"FPO","date":"2015-09-23","pret":-0.00713,"close":11.19}
{"ticker":"FPO","date":"2015-09-24","pret":-0.00179,"close":11.14}
{"ticker":"FPO","date":"2015-09-25","pret":0.00268,"close":11.02}
{"ticker":"FPO","date":"2015-09-28","pret":-0.01804,"close":10.93}
{"ticker":"FPO","date":"2015-09-29","pret":-0.00273,"close":11.14}
{"ticker":"FPO","date":"2015-09-30","pret":0.02166,"close":11}
{"ticker":"FPO","date":"2015-10-01","pret":-0.01348,"close":11.07}
{"ticker":"FPO","date":"2015-10-02","pret":-0.00363,"close":11.15}
{"ticker":"FPO","date":"2015-10-05","pret":0.01711,"close":11.35}
{"ticker":"FPO","date":"2015-10-06","pret":0.01066,"close":11.27}
{"ticker":"FPO","date":"2015-10-07","pret":-0.00177,"close":11.55}
{"ticker":"FPO","date":"2015-10-08","pret":0.02275,"close":11.48}
{"ticker":"FPO","date":"2015-10-09","pret":-0.00434,"close":11.45}
{"ticker":"FPO","date":"2015-10-12","pret":-0.00348,"close":11.55}
{"ticker":"FPO","date":"2015-10-13","pret":0.00087,"close":11.37}
{"ticker":"FPO","date":"2015-10-14","pret":-0.00787,"close":11.21}
{"ticker":"FPO","date":"2015-10-15","pret":-0.01504,"close":11.52}
{"ticker":"FPO","date":"2015-10-16","pret":0.02639,"close":11.54}
{"ticker":"FPO","date":"2015-10-19","pret":-0.00174,"close":11.75}
{"ticker":"FPO","date":"2015-10-20","pret":0.01895,"close":11.76}
{"ticker":"FPO","date":"2015-10-21","pret":0.00341,"close":11.61}
{"ticker":"FPO","date":"2015-10-22","pret":-0.0094,"close":11.73}
{"ticker":"FPO","date":"2015-10-23","pret":0.00428,"close":11.56}
{"ticker":"FPO","date":"2015-10-26","pret":-0.00945,"close":11.48}
{"ticker":"FPO","date":"2015-10-27","pret":-0.01565,"close":11.39}
{"ticker":"FPO","date":"2015-10-28","pret":-0.00088,"close":11.56}
{"ticker":"FPO","date":"2015-10-29","pret":0.01394,"close":11.6}
{"ticker":"FPO","date":"2015-10-30","pret":0.02478,"close":11.79}
{"ticker":"FPO","date":"2015-11-02","pret":-0.00592,"close":12}
{"ticker":"FPO","date":"2015-11-03","pret":0.01433,"close":11.9}
{"ticker":"FPO","date":"2015-11-04","pret":-0.00419,"close":11.7}
{"ticker":"FPO","date":"2015-11-05","pret":-0.0264,"close":11.65}
{"ticker":"FPO","date":"2015-11-06","pret":-0.0078,"close":11.6}
{"ticker":"FPO","date":"2015-11-09","pret":0.0078,"close":11.45}
{"ticker":"FPO","date":"2015-11-10","pret":-0.01478,"close":11.57}
{"ticker":"FPO","date":"2015-11-11","pret":0.01478,"close":11.52}
{"ticker":"FPO","date":"2015-11-12","pret":-0.0078,"close":11.38}
{"ticker":"FPO","date":"2015-11-13","pret":-0.01313,"close":11.11}
{"ticker":"FPO","date":"2015-11-16","pret":-0.01868,"close":11.16}
{"ticker":"FPO","date":"2015-11-17","pret":0.00626,"close":11.27}
{"ticker":"FPO","date":"2015-11-18","pret":0.00622,"close":11.34}
{"ticker":"FPO","date":"2015-11-19","pret":0.00619,"close":11.39}
{"ticker":"FPO","date":"2015-11-20","pret":0.00965,"close":11.49}
{"ticker":"FPO","date":"2015-11-23","pret":0.00261,"close":11.6}
{"ticker":"FPO","date":"2015-11-24","pret":0.00261,"close":11.56}
{"ticker":"FPO","date":"2015-11-25","pret":0.00174,"close":11.56}
{"ticker":"FPO","date":"2015-11-26"}
{"ticker":"FPO","date":"2015-11-27","pret":0,"close":11.62}
{"ticker":"FPO","date":"2015-11-30","pret":0.01034,"close":11.62}
{"ticker":"FPO","date":"2015-12-01","pret":0.00086,"close":11.69}
{"ticker":"FPO","date":"2015-12-02","pret":0.00257,"close":11.49}
{"ticker":"FPO","date":"2015-12-03","pret":-0.01898,"close":11.32}
{"ticker":"FPO","date":"2015-12-04","pret":-0.01404,"close":11.28}
{"ticker":"FPO","date":"2015-12-07","pret":-0.00709,"close":11.38}
{"ticker":"FPO","date":"2015-12-08","pret":0.00798,"close":11.34}
{"ticker":"FPO","date":"2015-12-09","pret":-0.00442,"close":11.22}
{"ticker":"FPO","date":"2015-12-10","pret":-0.0089,"close":11.12}
{"ticker":"FPO","date":"2015-12-11","pret":-0.01987,"close":11.04}
{"ticker":"FPO","date":"2015-12-14","pret":0.00818,"close":11.03}
{"ticker":"FPO","date":"2015-12-15","pret":0,"close":11.15}
{"ticker":"FPO","date":"2015-12-16","pret":0.0117,"close":11.26}
{"ticker":"FPO","date":"2015-12-17"}
{"ticker":"FPO","date":"2015-12-18","pret":0.00624,"close":11.11}
{"ticker":"FPO","date":"2015-12-21","pret":-0.01072,"close":11.11}
{"ticker":"FPO","date":"2015-12-22","pret":-0.0009,"close":11.2}
{"ticker":"FPO","date":"2015-12-23","pret":0.00984,"close":11.28}
{"ticker":"FPO","date":"2015-12-24","pret":0.00267,"close":11.27}
{"ticker":"FPO","date":"2015-12-28","pret":-0.00534,"close":11.38}
{"ticker":"FPO","date":"2015-12-29","pret":0.0177,"close":11.62}
{"ticker":"FPO","date":"2015-12-30","pret":0.01653,"close":11.53}
{"ticker":"FPO","date":"2015-12-31","pret":-0.00519,"close":11.4}
{"ticker":"FPO","date":"2016-01-04","pret":-0.01574,"close":11.03}
{"ticker":"FPO","date":"2016-01-05","pret":-0.02769,"close":11.31}
{"ticker":"FPRX","date":"2015-01-02","pret":0.0434,"close":27.71}
{"ticker":"FPRX","date":"2015-01-05","pret":0.0149,"close":26.92}
{"ticker":"FPRX","date":"2015-01-06","pret":-0.07605,"close":23}
{"ticker":"FPRX","date":"2015-01-07","pret":-0.11803,"close":23.64}
{"ticker":"FPRX","date":"2015-01-08","pret":0.03486,"close":23.47}
{"ticker":"FPRX","date":"2015-01-09","pret":-0.01363,"close":24.91}
{"ticker":"FPRX","date":"2015-01-12","pret":0.10222,"close":28}
{"ticker":"FPRX","date":"2015-01-13","pret":0.0853,"close":26.25}
{"ticker":"FPRX","date":"2015-01-14","pret":-0.0772,"close":26.04}
{"ticker":"FPRX","date":"2015-01-15","pret":0.00651,"close":24.65}
{"ticker":"FPRX","date":"2015-01-16","pret":-0.06502,"close":25.04}
{"ticker":"FPRX","date":"2015-01-20","pret":0.05582,"close":25.85}
{"ticker":"FPRX","date":"2015-01-21","pret":-0.00463,"close":24.6}
{"ticker":"FPRX","date":"2015-01-22","pret":-0.02547,"close":24.89}
{"ticker":"FPRX","date":"2015-01-23","pret":-0.01037,"close":24.95}
{"ticker":"FPRX","date":"2015-01-26","pret":0.004,"close":26.75}
{"ticker":"FPRX","date":"2015-01-27","pret":0.04986,"close":27.34}
{"ticker":"FPRX","date":"2015-01-28","pret":0.03766,"close":27.01}
{"ticker":"FPRX","date":"2015-01-29","pret":-0.04032,"close":26.2}
{"ticker":"FPRX","date":"2015-01-30","pret":-0.00114,"close":26.31}
{"ticker":"FPRX","date":"2015-02-02","pret":0.00836,"close":26.12}
{"ticker":"FPRX","date":"2015-02-03","pret":-0.01333,"close":24.96}
{"ticker":"FPRX","date":"2015-02-04","pret":-0.05273,"close":25.7}
{"ticker":"FPRX","date":"2015-02-05","pret":0.08293,"close":26.52}
{"ticker":"FPRX","date":"2015-02-06","pret":-0.00972,"close":24.57}
{"ticker":"FPRX","date":"2015-02-09","pret":-0.06838,"close":24.8}
{"ticker":"FPRX","date":"2015-02-10","pret":0.01,"close":24.91}
{"ticker":"FPRX","date":"2015-02-11","pret":-0.00439,"close":24.38}
{"ticker":"FPRX","date":"2015-02-12","pret":-0.01247,"close":24}
{"ticker":"FPRX","date":"2015-02-13","pret":-0.02833,"close":24.63}
{"ticker":"FPRX","date":"2015-02-17","pret":0.0259,"close":25.07}
{"ticker":"FPRX","date":"2015-02-18","pret":0.02446,"close":25.73}
{"ticker":"FPRX","date":"2015-02-19","pret":0.02,"close":25.85}
{"ticker":"FPRX","date":"2015-02-20","pret":0.00812,"close":26.27}
{"ticker":"FPRX","date":"2015-02-23","pret":0.00538,"close":27.22}
{"ticker":"FPRX","date":"2015-02-24","pret":0.03943,"close":26.53}
{"ticker":"FPRX","date":"2015-02-25","pret":-0.02234,"close":27.09}
{"ticker":"FPRX","date":"2015-02-26","pret":0.01643,"close":27.35}
{"ticker":"FPRX","date":"2015-02-27","pret":0.01726,"close":25.74}
{"ticker":"FPRX","date":"2015-03-02","pret":-0.0666,"close":26.09}
{"ticker":"FPRX","date":"2015-03-03","pret":0.01468,"close":24.76}
{"ticker":"FPRX","date":"2015-03-04","pret":-0.05639,"close":25.08}
{"ticker":"FPRX","date":"2015-03-05","pret":0.02721,"close":25.64}
{"ticker":"FPRX","date":"2015-03-06","pret":0.00276,"close":24.55}
{"ticker":"FPRX","date":"2015-03-09","pret":-0.02916,"close":24.78}
{"ticker":"FPRX","date":"2015-03-10","pret":-0.00855,"close":25.07}
{"ticker":"FPRX","date":"2015-03-11","pret":0.02144,"close":25.15}
{"ticker":"FPRX","date":"2015-03-12","pret":0.01351,"close":25.77}
{"ticker":"FPRX","date":"2015-03-13","pret":0.02264,"close":25.89}
{"ticker":"FPRX","date":"2015-03-16","pret":0.00846,"close":25.08}
{"ticker":"FPRX","date":"2015-03-17","pret":-0.04782,"close":25.9}
{"ticker":"FPRX","date":"2015-03-18","pret":-0.01252,"close":24}
{"ticker":"FPRX","date":"2015-03-19","pret":-0.02428,"close":25.97}
{"ticker":"FPRX","date":"2015-03-20","pret":0.10282,"close":24.79}
{"ticker":"FPRX","date":"2015-03-23","pret":-0.06722,"close":23.94}
{"ticker":"FPRX","date":"2015-03-24","pret":-0.03601,"close":22.75}
{"ticker":"FPRX","date":"2015-03-25","pret":-0.05042,"close":22.1}
{"ticker":"FPRX","date":"2015-03-26","pret":-0.04344,"close":22.13}
{"ticker":"FPRX","date":"2015-03-27","pret":0.0082,"close":22.53}
{"ticker":"FPRX","date":"2015-03-30","pret":0.02466,"close":23.76}
{"ticker":"FPRX","date":"2015-03-31","pret":0.04333,"close":22.85}
{"ticker":"FPRX","date":"2015-04-01","pret":-0.02926,"close":22.1}
{"ticker":"FPRX","date":"2015-04-02","pret":-0.03059,"close":20.4}
{"ticker":"FPRX","date":"2015-04-06","pret":-0.10331,"close":20.37}
{"ticker":"FPRX","date":"2015-04-07","pret":0.0124,"close":20.05}
{"ticker":"FPRX","date":"2015-04-08","pret":-0.0139,"close":20.53}
{"ticker":"FPRX","date":"2015-04-09","pret":0.03101,"close":20.02}
{"ticker":"FPRX","date":"2015-04-10","pret":-0.03002,"close":20.98}
{"ticker":"FPRX","date":"2015-04-13","pret":0.0435,"close":20.62}
{"ticker":"FPRX","date":"2015-04-14","pret":-0.01542,"close":20.27}
{"ticker":"FPRX","date":"2015-04-15","pret":-0.01222,"close":21.4}
{"ticker":"FPRX","date":"2015-04-16","pret":0.0508,"close":22.5}
{"ticker":"FPRX","date":"2015-04-17","pret":0.03805,"close":24.16}
{"ticker":"FPRX","date":"2015-04-20","pret":0.09109,"close":23.81}
{"ticker":"FPRX","date":"2015-04-21","pret":-0.01364,"close":24.92}
{"ticker":"FPRX","date":"2015-04-22","pret":0.03999,"close":24.07}
{"ticker":"FPRX","date":"2015-04-23","pret":-0.04124,"close":24.46}
{"ticker":"FPRX","date":"2015-04-24","pret":0.01572,"close":24.2}
{"ticker":"FPRX","date":"2015-04-27","pret":-0.00576,"close":21.55}
{"ticker":"FPRX","date":"2015-04-28","pret":-0.14212,"close":21.46}
{"ticker":"FPRX","date":"2015-04-29","pret":0.02072,"close":21.21}
{"ticker":"FPRX","date":"2015-04-30","pret":-0.02072,"close":20.06}
{"ticker":"FPRX","date":"2015-05-01","pret":-0.03485,"close":20.74}
{"ticker":"FPRX","date":"2015-05-04","pret":0.02865,"close":22.16}
{"ticker":"FPRX","date":"2015-05-05","pret":0.05086,"close":20.9}
{"ticker":"FPRX","date":"2015-05-06","pret":-0.04371,"close":21.34}
{"ticker":"FPRX","date":"2015-05-07","pret":0.01743,"close":21.45}
{"ticker":"FPRX","date":"2015-05-08","pret":0.01805,"close":21.92}
{"ticker":"FPRX","date":"2015-05-11","pret":0.00959,"close":20.91}
{"ticker":"FPRX","date":"2015-05-12","pret":-0.06378,"close":21.01}
{"ticker":"FPRX","date":"2015-05-13","pret":0.04034,"close":21}
{"ticker":"FPRX","date":"2015-05-14","pret":-0.01405,"close":21.17}
{"ticker":"FPRX","date":"2015-05-15","pret":0.06924,"close":21.11}
{"ticker":"FPRX","date":"2015-05-18","pret":-0.07872,"close":21.32}
{"ticker":"FPRX","date":"2015-05-19","pret":0.017,"close":19.82}
{"ticker":"FPRX","date":"2015-05-20","pret":-0.07938,"close":20.16}
{"ticker":"FPRX","date":"2015-05-21","pret":0.01359,"close":19.99}
{"ticker":"FPRX","date":"2015-05-22","pret":-0.00451,"close":20.05}
{"ticker":"FPRX","date":"2015-05-26","pret":-0.00403,"close":19.67}
{"ticker":"FPRX","date":"2015-05-27","pret":0.13296,"close":22.63}
{"ticker":"FPRX","date":"2015-05-28","pret":0.0066,"close":23.52}
{"ticker":"FPRX","date":"2015-05-29","pret":0.03449,"close":25.64}
{"ticker":"FPRX","date":"2015-06-01","pret":0.09646,"close":24.58}
{"ticker":"FPRX","date":"2015-06-02","pret":-0.05496,"close":22.87}
{"ticker":"FPRX","date":"2015-06-03","pret":-0.06812,"close":22.75}
{"ticker":"FPRX","date":"2015-06-04","pret":-0.01314,"close":22.37}
{"ticker":"FPRX","date":"2015-06-05","pret":-0.01287,"close":22.66}
{"ticker":"FPRX","date":"2015-06-08","pret":0.01199,"close":22.94}
{"ticker":"FPRX","date":"2015-06-09","pret":0.01576,"close":23.2}
{"ticker":"FPRX","date":"2015-06-10","pret":0.01423,"close":22.52}
{"ticker":"FPRX","date":"2015-06-11","pret":-0.03842,"close":22.76}
{"ticker":"FPRX","date":"2015-06-12","pret":0.01194,"close":22.15}
{"ticker":"FPRX","date":"2015-06-15","pret":-0.0381,"close":22.68}
{"ticker":"FPRX","date":"2015-06-16","pret":0.03236,"close":22.79}
{"ticker":"FPRX","date":"2015-06-17","pret":0.01056,"close":23.61}
{"ticker":"FPRX","date":"2015-06-18","pret":0.04116,"close":24.09}
{"ticker":"FPRX","date":"2015-06-19","pret":0.01501,"close":23.58}
{"ticker":"FPRX","date":"2015-06-22","pret":-0.00748,"close":24.89}
{"ticker":"FPRX","date":"2015-06-23","pret":0.04164,"close":25.41}
{"ticker":"FPRX","date":"2015-06-24","pret":0.01901,"close":24.38}
{"ticker":"FPRX","date":"2015-06-25","pret":-0.03595,"close":24.23}
{"ticker":"FPRX","date":"2015-06-26","pret":-0.01063,"close":24.57}
{"ticker":"FPRX","date":"2015-06-29","pret":-0.00206,"close":23.95}
{"ticker":"FPRX","date":"2015-06-30","pret":0.00288,"close":24.84}
{"ticker":"FPRX","date":"2015-07-01","pret":0.03233,"close":24.33}
{"ticker":"FPRX","date":"2015-07-02","pret":-0.03644,"close":23.7}
{"ticker":"FPRX","date":"2015-07-06","pret":-0.00995,"close":24.92}
{"ticker":"FPRX","date":"2015-07-07","pret":0.0368,"close":25.89}
{"ticker":"FPRX","date":"2015-07-08","pret":0.02419,"close":25.21}
{"ticker":"FPRX","date":"2015-07-09","pret":0.00664,"close":25.64}
{"ticker":"FPRX","date":"2015-07-10","pret":0.02537,"close":26.01}
{"ticker":"FPRX","date":"2015-07-13","pret":-0.01145,"close":26.13}
{"ticker":"FPRX","date":"2015-07-14","pret":0.00689,"close":26.75}
{"ticker":"FPRX","date":"2015-07-15","pret":0.01739,"close":25.73}
{"ticker":"FPRX","date":"2015-07-16","pret":-0.03547,"close":26.03}
{"ticker":"FPRX","date":"2015-07-17","pret":0.00735,"close":25.42}
{"ticker":"FPRX","date":"2015-07-20","pret":-0.02339,"close":25.18}
{"ticker":"FPRX","date":"2015-07-21","pret":-0.0119,"close":24.89}
{"ticker":"FPRX","date":"2015-07-22","pret":-0.0165,"close":25.05}
{"ticker":"FPRX","date":"2015-07-23","pret":0.0133,"close":24.47}
{"ticker":"FPRX","date":"2015-07-24","pret":-0.02473,"close":23.59}
{"ticker":"FPRX","date":"2015-07-27","pret":-0.03807,"close":23.36}
{"ticker":"FPRX","date":"2015-07-28","pret":-0.00171,"close":24.08}
{"ticker":"FPRX","date":"2015-07-29","pret":0.02572,"close":23.35}
{"ticker":"FPRX","date":"2015-07-30","pret":-0.03474,"close":23.08}
{"ticker":"FPRX","date":"2015-07-31","pret":0.01285,"close":23.52}
{"ticker":"FPRX","date":"2015-08-03","pret":-0.0017,"close":25.19}
{"ticker":"FPRX","date":"2015-08-04","pret":0.06358,"close":24.87}
{"ticker":"FPRX","date":"2015-08-05","pret":-0.0028,"close":25.02}
{"ticker":"FPRX","date":"2015-08-06","pret":0.00879,"close":22.97}
{"ticker":"FPRX","date":"2015-08-07","pret":-0.10426,"close":20.17}
{"ticker":"FPRX","date":"2015-08-10","pret":-0.12437,"close":19.48}
{"ticker":"FPRX","date":"2015-08-11","pret":-0.0455,"close":18.77}
{"ticker":"FPRX","date":"2015-08-12","pret":-0.03893,"close":19.16}
{"ticker":"FPRX","date":"2015-08-13","pret":0.03631,"close":18.1}
{"ticker":"FPRX","date":"2015-08-14","pret":-0.05774,"close":18.79}
{"ticker":"FPRX","date":"2015-08-17","pret":0,"close":19.25}
{"ticker":"FPRX","date":"2015-08-18","pret":0.07129,"close":18.7}
{"ticker":"FPRX","date":"2015-08-19","pret":-0.04173,"close":18.64}
{"ticker":"FPRX","date":"2015-08-20","pret":0.00377,"close":17.96}
{"ticker":"FPRX","date":"2015-08-21","pret":-0.05978,"close":18.26}
{"ticker":"FPRX","date":"2015-08-24","pret":-0.02192,"close":19.06}
{"ticker":"FPRX","date":"2015-08-25","pret":0.15473,"close":18.65}
{"ticker":"FPRX","date":"2015-08-26","pret":-0.05863,"close":18.9}
{"ticker":"FPRX","date":"2015-08-27","pret":0.00581,"close":18.76}
{"ticker":"FPRX","date":"2015-08-28","pret":-0.01753,"close":19.37}
{"ticker":"FPRX","date":"2015-08-31","pret":0.03786,"close":19.07}
{"ticker":"FPRX","date":"2015-09-01","pret":-0.03412,"close":18.21}
{"ticker":"FPRX","date":"2015-09-02","pret":-0.00321,"close":19.71}
{"ticker":"FPRX","date":"2015-09-03","pret":0.05522,"close":19.2}
{"ticker":"FPRX","date":"2015-09-04","pret":-0.04245,"close":19.25}
{"ticker":"FPRX","date":"2015-09-08","pret":0.03533,"close":20.7}
{"ticker":"FPRX","date":"2015-09-09","pret":0.06664,"close":20.44}
{"ticker":"FPRX","date":"2015-09-10","pret":-0.03351,"close":20.73}
{"ticker":"FPRX","date":"2015-09-11","pret":0.01908,"close":20.83}
{"ticker":"FPRX","date":"2015-09-14","pret":0.01729,"close":21.32}
{"ticker":"FPRX","date":"2015-09-15","pret":0.02632,"close":21.59}
{"ticker":"FPRX","date":"2015-09-16","pret":-0.00046,"close":21.19}
{"ticker":"FPRX","date":"2015-09-17","pret":-0.01921,"close":21.78}
{"ticker":"FPRX","date":"2015-09-18","pret":0.01362,"close":22.12}
{"ticker":"FPRX","date":"2015-09-21","pret":0.02716,"close":20.7}
{"ticker":"FPRX","date":"2015-09-22","pret":-0.0774,"close":19.66}
{"ticker":"FPRX","date":"2015-09-23","pret":-0.02736,"close":19.41}
{"ticker":"FPRX","date":"2015-09-24","pret":-0.02244,"close":19.35}
{"ticker":"FPRX","date":"2015-09-25","pret":0.01026,"close":17.45}
{"ticker":"FPRX","date":"2015-09-28","pret":-0.1483,"close":15.74}
{"ticker":"FPRX","date":"2015-09-29","pret":-0.118,"close":15.21}
{"ticker":"FPRX","date":"2015-09-30","pret":0.02565,"close":15.39}
{"ticker":"FPRX","date":"2015-10-01","pret":-0.00065,"close":15.51}
{"ticker":"FPRX","date":"2015-10-02","pret":0.0013,"close":16.83}
{"ticker":"FPRX","date":"2015-10-05","pret":0.09407,"close":16.66}
{"ticker":"FPRX","date":"2015-10-06","pret":-0.01908,"close":16.03}
{"ticker":"FPRX","date":"2015-10-07","pret":-0.03367,"close":15.73}
{"ticker":"FPRX","date":"2015-10-08","pret":-0.0214,"close":15.52}
{"ticker":"FPRX","date":"2015-10-09","pret":-0.00574,"close":15.48}
{"ticker":"FPRX","date":"2015-10-12","pret":-0.00835,"close":16.44}
{"ticker":"FPRX","date":"2015-10-13","pret":0.07157,"close":16.26}
{"ticker":"FPRX","date":"2015-10-14","pret":-0.00542,"close":16.91}
{"ticker":"FPRX","date":"2015-10-15","pret":0.51083,"close":27.93}
{"ticker":"FPRX","date":"2015-10-16","pret":0.0047,"close":31.65}
{"ticker":"FPRX","date":"2015-10-19","pret":0.13915,"close":30.22}
{"ticker":"FPRX","date":"2015-10-20","pret":-0.04788,"close":29.02}
{"ticker":"FPRX","date":"2015-10-21","pret":-0.03756,"close":29.77}
{"ticker":"FPRX","date":"2015-10-22","pret":0.01762,"close":29.98}
{"ticker":"FPRX","date":"2015-10-23","pret":-0.00134,"close":29.82}
{"ticker":"FPRX","date":"2015-10-26","pret":0.00202,"close":29.86}
{"ticker":"FPRX","date":"2015-10-27","pret":-0.00067,"close":31.01}
{"ticker":"FPRX","date":"2015-10-28","pret":0.03692,"close":33.34}
{"ticker":"FPRX","date":"2015-10-29","pret":0.06847,"close":31.88}
{"ticker":"FPRX","date":"2015-10-30","pret":-0.04386,"close":32.15}
{"ticker":"FPRX","date":"2015-11-02","pret":0.01815,"close":34.53}
{"ticker":"FPRX","date":"2015-11-03","pret":0.05988,"close":34.82}
{"ticker":"FPRX","date":"2015-11-04","pret":0.02024,"close":35.23}
{"ticker":"FPRX","date":"2015-11-05","pret":0.01871,"close":35.64}
{"ticker":"FPRX","date":"2015-11-06","pret":-0.01272,"close":36.12}
{"ticker":"FPRX","date":"2015-11-09","pret":0.02722,"close":36.11}
{"ticker":"FPRX","date":"2015-11-10","pret":0.01156,"close":35.84}
{"ticker":"FPRX","date":"2015-11-11","pret":-0.01322,"close":34.34}
{"ticker":"FPRX","date":"2015-11-12","pret":-0.04422,"close":33.97}
{"ticker":"FPRX","date":"2015-11-13","pret":-0.02198,"close":34.2}
{"ticker":"FPRX","date":"2015-11-16","pret":0.0182,"close":34.14}
{"ticker":"FPRX","date":"2015-11-17","pret":-0.00087,"close":34.52}
{"ticker":"FPRX","date":"2015-11-18","pret":0.00581,"close":34.47}
{"ticker":"FPRX","date":"2015-11-19","pret":-0.00493,"close":34.68}
{"ticker":"FPRX","date":"2015-11-20","pret":0.00956,"close":35.33}
{"ticker":"FPRX","date":"2015-11-23","pret":0.01573,"close":36.19}
{"ticker":"FPRX","date":"2015-11-24","pret":0.01604,"close":37.3}
{"ticker":"FPRX","date":"2015-11-25","pret":0.03673,"close":38.4}
{"ticker":"FPRX","date":"2015-11-26"}
{"ticker":"FPRX","date":"2015-11-27","pret":-0.08242,"close":38.49}
{"ticker":"FPRX","date":"2015-11-30","pret":0.11811,"close":38.45}
{"ticker":"FPRX","date":"2015-12-01","pret":0.00052,"close":38.08}
{"ticker":"FPRX","date":"2015-12-02","pret":-0.01385,"close":37.99}
{"ticker":"FPRX","date":"2015-12-03","pret":0.00551,"close":37.92}
{"ticker":"FPRX","date":"2015-12-04","pret":0.00808,"close":40.43}
{"ticker":"FPRX","date":"2015-12-07","pret":0.04169,"close":39.41}
{"ticker":"FPRX","date":"2015-12-08","pret":-0.02165,"close":40.73}
{"ticker":"FPRX","date":"2015-12-09","pret":0.02909,"close":39.28}
{"ticker":"FPRX","date":"2015-12-10","pret":-0.02629,"close":40}
{"ticker":"FPRX","date":"2015-12-11","pret":-0.00534,"close":39.13}
{"ticker":"FPRX","date":"2015-12-14","pret":0.00458,"close":40.79}
{"ticker":"FPRX","date":"2015-12-15","pret":0.04226,"close":40.24}
{"ticker":"FPRX","date":"2015-12-16","pret":-0.00831,"close":43.77}
{"ticker":"FPRX","date":"2015-12-17"}
{"ticker":"FPRX","date":"2015-12-18","pret":0.07128,"close":44.72}
{"ticker":"FPRX","date":"2015-12-21","pret":0.02795,"close":44.36}
{"ticker":"FPRX","date":"2015-12-22","pret":-0.01365,"close":42.5}
{"ticker":"FPRX","date":"2015-12-23","pret":-0.04117,"close":41.95}
{"ticker":"FPRX","date":"2015-12-24","pret":-0.01181,"close":42.07}
{"ticker":"FPRX","date":"2015-12-28","pret":0.00071,"close":41.44}
{"ticker":"FPRX","date":"2015-12-29","pret":-0.0117,"close":42.99}
{"ticker":"FPRX","date":"2015-12-30","pret":0.02842,"close":41.59}
{"ticker":"FPRX","date":"2015-12-31","pret":-0.03227,"close":41.5}
{"ticker":"FPRX","date":"2016-01-04","pret":-0.01604,"close":39.14}
{"ticker":"FPRX","date":"2016-01-05","pret":-0.03339,"close":37.91}
{"ticker":"FR","date":"2015-01-02","pret":-0.01533,"close":20.8}
{"ticker":"FR","date":"2015-01-05","pret":-0.00145,"close":20.85}
{"ticker":"FR","date":"2015-01-06","pret":0.0053,"close":21.03}
{"ticker":"FR","date":"2015-01-07","pret":0.01575,"close":21.73}
{"ticker":"FR","date":"2015-01-08","pret":0.02939,"close":21.82}
{"ticker":"FR","date":"2015-01-09","pret":0.00367,"close":21.83}
{"ticker":"FR","date":"2015-01-12","pret":-0.00092,"close":22.05}
{"ticker":"FR","date":"2015-01-13","pret":0.01907,"close":21.89}
{"ticker":"FR","date":"2015-01-14","pret":-0.02598,"close":21.98}
{"ticker":"FR","date":"2015-01-15","pret":0.0183,"close":21.67}
{"ticker":"FR","date":"2015-01-16","pret":-0.02293,"close":21.8}
{"ticker":"FR","date":"2015-01-20","pret":0.01382,"close":21.51}
{"ticker":"FR","date":"2015-01-21","pret":-0.0194,"close":21.55}
{"ticker":"FR","date":"2015-01-22","pret":0.01298,"close":21.95}
{"ticker":"FR","date":"2015-01-23","pret":0.01417,"close":22.01}
{"ticker":"FR","date":"2015-01-26","pret":-0.00045,"close":22.03}
{"ticker":"FR","date":"2015-01-27","pret":-0.00684,"close":22.32}
{"ticker":"FR","date":"2015-01-28","pret":0.02706,"close":22.25}
{"ticker":"FR","date":"2015-01-29","pret":-0.00491,"close":22.45}
{"ticker":"FR","date":"2015-01-30","pret":0,"close":21.73}
{"ticker":"FR","date":"2015-02-02","pret":-0.0272,"close":21.64}
{"ticker":"FR","date":"2015-02-03","pret":-0.00184,"close":22.06}
{"ticker":"FR","date":"2015-02-04","pret":0.01235,"close":21.91}
{"ticker":"FR","date":"2015-02-05","pret":-0.00182,"close":22.24}
{"ticker":"FR","date":"2015-02-06","pret":0.00907,"close":21.7}
{"ticker":"FR","date":"2015-02-09","pret":-0.02145,"close":21.51}
{"ticker":"FR","date":"2015-02-10","pret":-0.00277,"close":21.52}
{"ticker":"FR","date":"2015-02-11","pret":-0.00557,"close":21.33}
{"ticker":"FR","date":"2015-02-12","pret":-0.00186,"close":21.7}
{"ticker":"FR","date":"2015-02-13","pret":0.01112,"close":21.57}
{"ticker":"FR","date":"2015-02-17","pret":-0.00833,"close":21.76}
{"ticker":"FR","date":"2015-02-18","pret":0.01293,"close":21.88}
{"ticker":"FR","date":"2015-02-19","pret":-0.00046,"close":21.48}
{"ticker":"FR","date":"2015-02-20","pret":-0.01293,"close":21.68}
{"ticker":"FR","date":"2015-02-23","pret":0.01156,"close":22.03}
{"ticker":"FR","date":"2015-02-24","pret":0.00733,"close":21.38}
{"ticker":"FR","date":"2015-02-25","pret":-0.02541,"close":21.34}
{"ticker":"FR","date":"2015-02-26","pret":-0.00375,"close":21.29}
{"ticker":"FR","date":"2015-02-27","pret":0.00281,"close":21.28}
{"ticker":"FR","date":"2015-03-02","pret":-0.00234,"close":21.3}
{"ticker":"FR","date":"2015-03-03","pret":-0.00188,"close":21.19}
{"ticker":"FR","date":"2015-03-04","pret":-0.00519,"close":20.83}
{"ticker":"FR","date":"2015-03-05","pret":-0.01093,"close":20.83}
{"ticker":"FR","date":"2015-03-06","pret":-0.01736,"close":20.02}
{"ticker":"FR","date":"2015-03-09","pret":-0.02014,"close":20.09}
{"ticker":"FR","date":"2015-03-10","pret":-0.00747,"close":20.14}
{"ticker":"FR","date":"2015-03-11","pret":0.00946,"close":20.16}
{"ticker":"FR","date":"2015-03-12","pret":0.00789,"close":20.73}
{"ticker":"FR","date":"2015-03-13","pret":0.01995,"close":20.8}
{"ticker":"FR","date":"2015-03-16","pret":0.00816,"close":20.83}
{"ticker":"FR","date":"2015-03-17","pret":-0.00719,"close":20.9}
{"ticker":"FR","date":"2015-03-18","pret":0.00672,"close":21.4}
{"ticker":"FR","date":"2015-03-19","pret":0.01706,"close":21.25}
{"ticker":"FR","date":"2015-03-20","pret":0.00235,"close":21.83}
{"ticker":"FR","date":"2015-03-23","pret":0.0218,"close":21.93}
{"ticker":"FR","date":"2015-03-24","pret":0.00321,"close":21.65}
{"ticker":"FR","date":"2015-03-25","pret":-0.0078,"close":21.13}
{"ticker":"FR","date":"2015-03-26","pret":-0.03184,"close":20.77}
{"ticker":"FR","date":"2015-03-27","pret":-0.01389,"close":20.86}
{"ticker":"FR","date":"2015-03-30","pret":0.01008,"close":21.2}
{"ticker":"FR","date":"2015-03-31","pret":0.00856,"close":21.43}
{"ticker":"FR","date":"2015-04-01","pret":0.02201,"close":21.33}
{"ticker":"FR","date":"2015-04-02","pret":-0.01682,"close":21.38}
{"ticker":"FR","date":"2015-04-06","pret":0.00751,"close":21.53}
{"ticker":"FR","date":"2015-04-07","pret":0.00699,"close":21.14}
{"ticker":"FR","date":"2015-04-08","pret":-0.01922,"close":21}
{"ticker":"FR","date":"2015-04-09","pret":-0.00665,"close":20.45}
{"ticker":"FR","date":"2015-04-10","pret":-0.0173,"close":20.25}
{"ticker":"FR","date":"2015-04-13","pret":-0.01711,"close":20.47}
{"ticker":"FR","date":"2015-04-14","pret":0.01468,"close":20.52}
{"ticker":"FR","date":"2015-04-15","pret":0.00097,"close":20.45}
{"ticker":"FR","date":"2015-04-16","pret":-0.01123,"close":20.35}
{"ticker":"FR","date":"2015-04-17","pret":-0.0064,"close":20.05}
{"ticker":"FR","date":"2015-04-20","pret":-0.00297,"close":20.36}
{"ticker":"FR","date":"2015-04-21","pret":0.02689,"close":20.29}
{"ticker":"FR","date":"2015-04-22","pret":-0.02145,"close":20.19}
{"ticker":"FR","date":"2015-04-23","pret":-0.00544,"close":20.12}
{"ticker":"FR","date":"2015-04-24","pret":0.0005,"close":20.15}
{"ticker":"FR","date":"2015-04-27","pret":0.00297,"close":20.01}
{"ticker":"FR","date":"2015-04-28","pret":-0.01042,"close":20.16}
{"ticker":"FR","date":"2015-04-29","pret":-0.0025,"close":19.98}
{"ticker":"FR","date":"2015-04-30","pret":-0.01056,"close":19.73}
{"ticker":"FR","date":"2015-05-01","pret":-0.00152,"close":19.96}
{"ticker":"FR","date":"2015-05-04","pret":0.01458,"close":20.11}
{"ticker":"FR","date":"2015-05-05","pret":-0.002,"close":19.82}
{"ticker":"FR","date":"2015-05-06","pret":-0.00904,"close":19.79}
{"ticker":"FR","date":"2015-05-07","pret":-0.00101,"close":20.13}
{"ticker":"FR","date":"2015-05-08","pret":0.02936,"close":20.41}
{"ticker":"FR","date":"2015-05-11","pret":0,"close":20.09}
{"ticker":"FR","date":"2015-05-12","pret":-0.02282,"close":20.04}
{"ticker":"FR","date":"2015-05-13","pret":0.01147,"close":19.83}
{"ticker":"FR","date":"2015-05-14","pret":-0.00847,"close":20.2}
{"ticker":"FR","date":"2015-05-15","pret":0.01342,"close":20.4}
{"ticker":"FR","date":"2015-05-18","pret":0.00247,"close":20.42}
{"ticker":"FR","date":"2015-05-19","pret":-0.00148,"close":20.39}
{"ticker":"FR","date":"2015-05-20","pret":0.00492,"close":20.34}
{"ticker":"FR","date":"2015-05-21","pret":-0.00147,"close":19.99}
{"ticker":"FR","date":"2015-05-22","pret":-0.01935,"close":19.98}
{"ticker":"FR","date":"2015-05-26","pret":-0.00301,"close":19.66}
{"ticker":"FR","date":"2015-05-27","pret":-0.01061,"close":19.86}
{"ticker":"FR","date":"2015-05-28","pret":0.00557,"close":19.74}
{"ticker":"FR","date":"2015-05-29","pret":-0.00608,"close":19.51}
{"ticker":"FR","date":"2015-06-01","pret":-0.00663,"close":19.87}
{"ticker":"FR","date":"2015-06-02","pret":0.01018,"close":19.74}
{"ticker":"FR","date":"2015-06-03","pret":0,"close":19.58}
{"ticker":"FR","date":"2015-06-04","pret":-0.01223,"close":19.47}
{"ticker":"FR","date":"2015-06-05","pret":-0.00979,"close":19.4}
{"ticker":"FR","date":"2015-06-08","pret":0.00516,"close":19.41}
{"ticker":"FR","date":"2015-06-09","pret":-0.00052,"close":19.23}
{"ticker":"FR","date":"2015-06-10","pret":-0.0088,"close":19.51}
{"ticker":"FR","date":"2015-06-11","pret":0.02007,"close":19.62}
{"ticker":"FR","date":"2015-06-12","pret":-0.00153,"close":19.62}
{"ticker":"FR","date":"2015-06-15","pret":0,"close":19.49}
{"ticker":"FR","date":"2015-06-16","pret":-0.00563,"close":19.6}
{"ticker":"FR","date":"2015-06-17","pret":0.00919,"close":19.66}
{"ticker":"FR","date":"2015-06-18","pret":0.00203,"close":19.98}
{"ticker":"FR","date":"2015-06-19","pret":0.00657,"close":19.85}
{"ticker":"FR","date":"2015-06-22","pret":0.00151,"close":19.66}
{"ticker":"FR","date":"2015-06-23","pret":-0.01521,"close":19.57}
{"ticker":"FR","date":"2015-06-24","pret":0.00357,"close":19.47}
{"ticker":"FR","date":"2015-06-25","pret":-0.00664,"close":19.35}
{"ticker":"FR","date":"2015-06-26","pret":-0.01238,"close":19.24}
{"ticker":"FR","date":"2015-06-29","pret":-0.0052,"close":18.83}
{"ticker":"FR","date":"2015-06-30","pret":-0.00838,"close":18.73}
{"ticker":"FR","date":"2015-07-01","pret":-0.01484,"close":19.05}
{"ticker":"FR","date":"2015-07-02","pret":0.02894,"close":19.33}
{"ticker":"FR","date":"2015-07-06","pret":-0.00468,"close":19.36}
{"ticker":"FR","date":"2015-07-07","pret":0.01397,"close":19.57}
{"ticker":"FR","date":"2015-07-08","pret":0.00103,"close":19.45}
{"ticker":"FR","date":"2015-07-09","pret":0.00512,"close":19.41}
{"ticker":"FR","date":"2015-07-10","pret":-0.00512,"close":19.73}
{"ticker":"FR","date":"2015-07-13","pret":0.01831,"close":19.92}
{"ticker":"FR","date":"2015-07-14","pret":0.00503,"close":19.95}
{"ticker":"FR","date":"2015-07-15","pret":-0.00301,"close":19.95}
{"ticker":"FR","date":"2015-07-16","pret":0.00702,"close":20.11}
{"ticker":"FR","date":"2015-07-17","pret":0.002,"close":20.03}
{"ticker":"FR","date":"2015-07-20","pret":-0.003,"close":20.01}
{"ticker":"FR","date":"2015-07-21","pret":-0.0005,"close":20.07}
{"ticker":"FR","date":"2015-07-22","pret":0.003,"close":20.05}
{"ticker":"FR","date":"2015-07-23","pret":0.00249,"close":19.77}
{"ticker":"FR","date":"2015-07-24","pret":-0.02061,"close":19.95}
{"ticker":"FR","date":"2015-07-27","pret":0.01412,"close":19.86}
{"ticker":"FR","date":"2015-07-28","pret":-0.00502,"close":19.78}
{"ticker":"FR","date":"2015-07-29","pret":-0.00504,"close":19.97}
{"ticker":"FR","date":"2015-07-30","pret":0.00706,"close":20.09}
{"ticker":"FR","date":"2015-07-31","pret":0.02431,"close":20.94}
{"ticker":"FR","date":"2015-08-03","pret":0.02756,"close":20.98}
{"ticker":"FR","date":"2015-08-04","pret":0.00095,"close":21.05}
{"ticker":"FR","date":"2015-08-05","pret":0.00285,"close":20.76}
{"ticker":"FR","date":"2015-08-06","pret":-0.01484,"close":20.68}
{"ticker":"FR","date":"2015-08-07","pret":-0.00726,"close":20.99}
{"ticker":"FR","date":"2015-08-10","pret":0.02494,"close":20.84}
{"ticker":"FR","date":"2015-08-11","pret":-0.0172,"close":20.86}
{"ticker":"FR","date":"2015-08-12","pret":0.00048,"close":21.11}
{"ticker":"FR","date":"2015-08-13","pret":0.01672,"close":21}
{"ticker":"FR","date":"2015-08-14","pret":-0.0057,"close":21.17}
{"ticker":"FR","date":"2015-08-17","pret":0.00996,"close":21.43}
{"ticker":"FR","date":"2015-08-18","pret":0.00939,"close":21.24}
{"ticker":"FR","date":"2015-08-19","pret":-0.00939,"close":20.92}
{"ticker":"FR","date":"2015-08-20","pret":-0.01713,"close":20.94}
{"ticker":"FR","date":"2015-08-21","pret":-0.01255,"close":20.45}
{"ticker":"FR","date":"2015-08-24","pret":-0.04573,"close":19.2}
{"ticker":"FR","date":"2015-08-25","pret":0.00861,"close":18.86}
{"ticker":"FR","date":"2015-08-26","pret":-0.0302,"close":19.27}
{"ticker":"FR","date":"2015-08-27","pret":0.01188,"close":19.64}
{"ticker":"FR","date":"2015-08-28","pret":0.00716,"close":19.6}
{"ticker":"FR","date":"2015-08-31","pret":-0.00562,"close":19.39}
{"ticker":"FR","date":"2015-09-01","pret":-0.02545,"close":18.69}
{"ticker":"FR","date":"2015-09-02","pret":-0.00263,"close":19}
{"ticker":"FR","date":"2015-09-03","pret":0.02191,"close":19.39}
{"ticker":"FR","date":"2015-09-04","pret":-0.01246,"close":19.02}
{"ticker":"FR","date":"2015-09-08","pret":0.00781,"close":19.33}
{"ticker":"FR","date":"2015-09-09","pret":0.00929,"close":19.15}
{"ticker":"FR","date":"2015-09-10","pret":-0.01919,"close":19.36}
{"ticker":"FR","date":"2015-09-11","pret":0.01094,"close":19.68}
{"ticker":"FR","date":"2015-09-14","pret":0.02202,"close":19.73}
{"ticker":"FR","date":"2015-09-15","pret":0.00051,"close":19.8}
{"ticker":"FR","date":"2015-09-16","pret":0.00202,"close":20.14}
{"ticker":"FR","date":"2015-09-17","pret":0.01654,"close":20.42}
{"ticker":"FR","date":"2015-09-18","pret":0.00743,"close":20.56}
{"ticker":"FR","date":"2015-09-21","pret":0.01469,"close":20.74}
{"ticker":"FR","date":"2015-09-22","pret":-0.00341,"close":20.45}
{"ticker":"FR","date":"2015-09-23","pret":0.00098,"close":20.85}
{"ticker":"FR","date":"2015-09-24","pret":0.01307,"close":20.69}
{"ticker":"FR","date":"2015-09-25","pret":-0.00144,"close":20.71}
{"ticker":"FR","date":"2015-09-28","pret":-0.01358,"close":20.64}
{"ticker":"FR","date":"2015-09-29","pret":0.01454,"close":21.11}
{"ticker":"FR","date":"2015-09-30","pret":0.02237,"close":20.95}
{"ticker":"FR","date":"2015-10-01","pret":-0.01136,"close":21.08}
{"ticker":"FR","date":"2015-10-02","pret":0,"close":21.14}
{"ticker":"FR","date":"2015-10-05","pret":0.01183,"close":21.58}
{"ticker":"FR","date":"2015-10-06","pret":0.01494,"close":21.41}
{"ticker":"FR","date":"2015-10-07","pret":-0.00791,"close":21.69}
{"ticker":"FR","date":"2015-10-08","pret":0.01115,"close":21.85}
{"ticker":"FR","date":"2015-10-09"}
{"ticker":"FR","date":"2015-10-12","pret":0.01102,"close":21.99}
{"ticker":"FR","date":"2015-10-13","pret":-0.00137,"close":21.73}
{"ticker":"FR","date":"2015-10-14","pret":-0.00229,"close":21.54}
{"ticker":"FR","date":"2015-10-15","pret":-0.01014,"close":21.81}
{"ticker":"FR","date":"2015-10-16","pret":0.01014,"close":21.96}
{"ticker":"FR","date":"2015-10-19","pret":0.00412,"close":22.24}
{"ticker":"FR","date":"2015-10-20","pret":0.01225,"close":22.19}
{"ticker":"FR","date":"2015-10-21","pret":0.00585,"close":22.13}
{"ticker":"FR","date":"2015-10-22","pret":-0.00314,"close":22.53}
{"ticker":"FR","date":"2015-10-23","pret":0.01606,"close":22.41}
{"ticker":"FR","date":"2015-10-26","pret":-0.00889,"close":22.45}
{"ticker":"FR","date":"2015-10-27","pret":0.00089,"close":22.42}
{"ticker":"FR","date":"2015-10-28","pret":0.00089,"close":22.62}
{"ticker":"FR","date":"2015-10-29","pret":-0.00178,"close":22.28}
{"ticker":"FR","date":"2015-10-30","pret":-0.00537,"close":21.68}
{"ticker":"FR","date":"2015-11-02","pret":-0.02363,"close":22.2}
{"ticker":"FR","date":"2015-11-03","pret":0.01596,"close":22.21}
{"ticker":"FR","date":"2015-11-04","pret":0.00496,"close":22.11}
{"ticker":"FR","date":"2015-11-05","pret":-0.00316,"close":22.29}
{"ticker":"FR","date":"2015-11-06","pret":-0.0009,"close":21.78}
{"ticker":"FR","date":"2015-11-09","pret":-0.02102,"close":21.51}
{"ticker":"FR","date":"2015-11-10","pret":-0.00695,"close":21.71}
{"ticker":"FR","date":"2015-11-11","pret":0.01064,"close":21.74}
{"ticker":"FR","date":"2015-11-12","pret":-0.00369,"close":21.46}
{"ticker":"FR","date":"2015-11-13","pret":-0.01021,"close":21.22}
{"ticker":"FR","date":"2015-11-16","pret":-0.00937,"close":21.45}
{"ticker":"FR","date":"2015-11-17","pret":0.00797,"close":21.6}
{"ticker":"FR","date":"2015-11-18","pret":0.01253,"close":21.8}
{"ticker":"FR","date":"2015-11-19","pret":0.00735,"close":21.94}
{"ticker":"FR","date":"2015-11-20","pret":0.01138,"close":22.37}
{"ticker":"FR","date":"2015-11-23","pret":0.01125,"close":22.56}
{"ticker":"FR","date":"2015-11-24","pret":0.00447,"close":22.65}
{"ticker":"FR","date":"2015-11-25","pret":0.00799,"close":22.66}
{"ticker":"FR","date":"2015-11-26"}
{"ticker":"FR","date":"2015-11-27","pret":-0.00221,"close":22.82}
{"ticker":"FR","date":"2015-11-30","pret":0.01277,"close":22.85}
{"ticker":"FR","date":"2015-12-01","pret":0.00306,"close":23.08}
{"ticker":"FR","date":"2015-12-02","pret":0.00261,"close":22.55}
{"ticker":"FR","date":"2015-12-03","pret":-0.02066,"close":22.19}
{"ticker":"FR","date":"2015-12-04","pret":-0.01386,"close":22.67}
{"ticker":"FR","date":"2015-12-07","pret":0.01785,"close":22.6}
{"ticker":"FR","date":"2015-12-08","pret":-0.00532,"close":22.52}
{"ticker":"FR","date":"2015-12-09","pret":-0.00178,"close":22.23}
{"ticker":"FR","date":"2015-12-10","pret":-0.0103,"close":21.95}
{"ticker":"FR","date":"2015-12-11","pret":-0.02414,"close":21.72}
{"ticker":"FR","date":"2015-12-14","pret":-0.00046,"close":21.6}
{"ticker":"FR","date":"2015-12-15","pret":0.00368,"close":21.72}
{"ticker":"FR","date":"2015-12-16","pret":0.00184,"close":22.21}
{"ticker":"FR","date":"2015-12-17"}
{"ticker":"FR","date":"2015-12-18","pret":0.00458,"close":21.69}
{"ticker":"FR","date":"2015-12-21","pret":-0.00183,"close":21.8}
{"ticker":"FR","date":"2015-12-22","pret":0.00046,"close":21.97}
{"ticker":"FR","date":"2015-12-23","pret":0.00774,"close":22.09}
{"ticker":"FR","date":"2015-12-24","pret":0.00723,"close":22.15}
{"ticker":"FR","date":"2015-12-28","pret":-0.00316,"close":22.34}
{"ticker":"FR","date":"2015-12-29","pret":0.00765,"close":22.43}
{"ticker":"FR","date":"2015-12-30","pret":0.00447,"close":22.35}
{"ticker":"FR","date":"2015-12-31","pret":0.00089,"close":22.13}
{"ticker":"FR","date":"2016-01-04","pret":-0.02575,"close":21.61}
{"ticker":"FR","date":"2016-01-05","pret":-0.01104,"close":21.92}
{"ticker":"FRAN","date":"2015-01-02","pret":-0.0083,"close":16.71}
{"ticker":"FRAN","date":"2015-01-05","pret":-0.015,"close":16.87}
{"ticker":"FRAN","date":"2015-01-06","pret":0.02272,"close":16.7}
{"ticker":"FRAN","date":"2015-01-07","pret":-0.0101,"close":16.77}
{"ticker":"FRAN","date":"2015-01-08","pret":0.00298,"close":17.04}
{"ticker":"FRAN","date":"2015-01-09","pret":0.03624,"close":16.45}
{"ticker":"FRAN","date":"2015-01-12","pret":-0.05244,"close":16.62}
{"ticker":"FRAN","date":"2015-01-13","pret":0.01501,"close":16.38}
{"ticker":"FRAN","date":"2015-01-14","pret":-0.03456,"close":16.4}
{"ticker":"FRAN","date":"2015-01-15","pret":0.0147,"close":15.57}
{"ticker":"FRAN","date":"2015-01-16","pret":-0.05562,"close":15.9}
{"ticker":"FRAN","date":"2015-01-20","pret":0.02851,"close":15.3}
{"ticker":"FRAN","date":"2015-01-21","pret":-0.04471,"close":15.48}
{"ticker":"FRAN","date":"2015-01-22","pret":0.01427,"close":16.15}
{"ticker":"FRAN","date":"2015-01-23","pret":0.03915,"close":16.38}
{"ticker":"FRAN","date":"2015-01-26","pret":0.0117,"close":16.62}
{"ticker":"FRAN","date":"2015-01-27","pret":0.00732,"close":16.79}
{"ticker":"FRAN","date":"2015-01-28","pret":0.02223,"close":16.66}
{"ticker":"FRAN","date":"2015-01-29","pret":-0.00835,"close":16.87}
{"ticker":"FRAN","date":"2015-01-30","pret":0.00239,"close":15.86}
{"ticker":"FRAN","date":"2015-02-02","pret":-0.05214,"close":15.73}
{"ticker":"FRAN","date":"2015-02-03","pret":-0.00822,"close":15.86}
{"ticker":"FRAN","date":"2015-02-04","pret":-0.00127,"close":15.86}
{"ticker":"FRAN","date":"2015-02-05","pret":0.01263,"close":15.94}
{"ticker":"FRAN","date":"2015-02-06","pret":0.00376,"close":15.86}
{"ticker":"FRAN","date":"2015-02-09","pret":-0.01385,"close":15.84}
{"ticker":"FRAN","date":"2015-02-10","pret":0.01448,"close":15.9}
{"ticker":"FRAN","date":"2015-02-11","pret":-0.00564,"close":15.94}
{"ticker":"FRAN","date":"2015-02-12","pret":0.00502,"close":15.9}
{"ticker":"FRAN","date":"2015-02-13","pret":-0.00502,"close":15.96}
{"ticker":"FRAN","date":"2015-02-17","pret":-0.00063,"close":15.58}
{"ticker":"FRAN","date":"2015-02-18","pret":-0.02806,"close":15.15}
{"ticker":"FRAN","date":"2015-02-19","pret":-0.01762,"close":15.18}
{"ticker":"FRAN","date":"2015-02-20","pret":-0.00066,"close":15.12}
{"ticker":"FRAN","date":"2015-02-23","pret":-0.00198,"close":14.78}
{"ticker":"FRAN","date":"2015-02-24","pret":-0.01866,"close":14.79}
{"ticker":"FRAN","date":"2015-02-25","pret":-0.00742,"close":14.92}
{"ticker":"FRAN","date":"2015-02-26","pret":0.01279,"close":14.82}
{"ticker":"FRAN","date":"2015-02-27","pret":-0.01144,"close":14.99}
{"ticker":"FRAN","date":"2015-03-02","pret":0.01277,"close":14.91}
{"ticker":"FRAN","date":"2015-03-03","pret":-0.0121,"close":14.47}
{"ticker":"FRAN","date":"2015-03-04","pret":-0.02326,"close":14.2}
{"ticker":"FRAN","date":"2015-03-05","pret":-0.01675,"close":14.09}
{"ticker":"FRAN","date":"2015-03-06","pret":-0.01204,"close":14.21}
{"ticker":"FRAN","date":"2015-03-09","pret":0.01414,"close":14.19}
{"ticker":"FRAN","date":"2015-03-10","pret":-0.01059,"close":14.55}
{"ticker":"FRAN","date":"2015-03-11","pret":0.03487,"close":15.07}
{"ticker":"FRAN","date":"2015-03-12","pret":0.04096,"close":15.36}
{"ticker":"FRAN","date":"2015-03-13","pret":0.01112,"close":15.28}
{"ticker":"FRAN","date":"2015-03-16","pret":0.0464,"close":16.1}
{"ticker":"FRAN","date":"2015-03-17","pret":-0.00623,"close":16.05}
{"ticker":"FRAN","date":"2015-03-18","pret":0,"close":16.03}
{"ticker":"FRAN","date":"2015-03-19","pret":0.00125,"close":16.05}
{"ticker":"FRAN","date":"2015-03-20","pret":0.00622,"close":16.13}
{"ticker":"FRAN","date":"2015-03-23","pret":0.00372,"close":16.22}
{"ticker":"FRAN","date":"2015-03-24","pret":-0.00062,"close":16.84}
{"ticker":"FRAN","date":"2015-03-25","pret":0.04888,"close":15.93}
{"ticker":"FRAN","date":"2015-03-26","pret":-0.05198,"close":16.76}
{"ticker":"FRAN","date":"2015-03-27","pret":0.03595,"close":17.1}
{"ticker":"FRAN","date":"2015-03-30","pret":0.02774,"close":17.33}
{"ticker":"FRAN","date":"2015-03-31","pret":0.00869,"close":17.8}
{"ticker":"FRAN","date":"2015-04-01","pret":0.02056,"close":17.67}
{"ticker":"FRAN","date":"2015-04-02","pret":0.00169,"close":17.61}
{"ticker":"FRAN","date":"2015-04-06","pret":-0.01021,"close":17.29}
{"ticker":"FRAN","date":"2015-04-07","pret":-0.01667,"close":17.01}
{"ticker":"FRAN","date":"2015-04-08","pret":-0.0146,"close":17.09}
{"ticker":"FRAN","date":"2015-04-09","pret":0.00411,"close":17.29}
{"ticker":"FRAN","date":"2015-04-10","pret":0.01396,"close":17.43}
{"ticker":"FRAN","date":"2015-04-13","pret":0.00519,"close":17.7}
{"ticker":"FRAN","date":"2015-04-14","pret":0.0154,"close":17.14}
{"ticker":"FRAN","date":"2015-04-15","pret":-0.02638,"close":17.27}
{"ticker":"FRAN","date":"2015-04-16","pret":0.00925,"close":17.64}
{"ticker":"FRAN","date":"2015-04-17","pret":0.00746,"close":17.16}
{"ticker":"FRAN","date":"2015-04-20","pret":-0.01497,"close":17.59}
{"ticker":"FRAN","date":"2015-04-21","pret":0.02746,"close":17.61}
{"ticker":"FRAN","date":"2015-04-22","pret":-0.00283,"close":17.69}
{"ticker":"FRAN","date":"2015-04-23","pret":0.00339,"close":18}
{"ticker":"FRAN","date":"2015-04-24","pret":0.014,"close":17.98}
{"ticker":"FRAN","date":"2015-04-27","pret":0.00499,"close":17.69}
{"ticker":"FRAN","date":"2015-04-28","pret":-0.02069,"close":17.4}
{"ticker":"FRAN","date":"2015-04-29","pret":-0.02113,"close":16.97}
{"ticker":"FRAN","date":"2015-04-30","pret":-0.02512,"close":16.93}
{"ticker":"FRAN","date":"2015-05-01","pret":0.00295,"close":17.16}
{"ticker":"FRAN","date":"2015-05-04","pret":0.01696,"close":16.81}
{"ticker":"FRAN","date":"2015-05-05","pret":-0.02764,"close":16.58}
{"ticker":"FRAN","date":"2015-05-06","pret":-0.00959,"close":16.55}
{"ticker":"FRAN","date":"2015-05-07","pret":-0.00362,"close":17.02}
{"ticker":"FRAN","date":"2015-05-08","pret":0.03968,"close":16.93}
{"ticker":"FRAN","date":"2015-05-11","pret":-0.01698,"close":17}
{"ticker":"FRAN","date":"2015-05-12","pret":0.00118,"close":16.49}
{"ticker":"FRAN","date":"2015-05-13","pret":-0.03055,"close":16.34}
{"ticker":"FRAN","date":"2015-05-14","pret":-0.00244,"close":16.03}
{"ticker":"FRAN","date":"2015-05-15","pret":-0.0222,"close":16.33}
{"ticker":"FRAN","date":"2015-05-18","pret":0.0222,"close":16.73}
{"ticker":"FRAN","date":"2015-05-19","pret":0.01992,"close":16.41}
{"ticker":"FRAN","date":"2015-05-20","pret":-0.01992,"close":16.35}
{"ticker":"FRAN","date":"2015-05-21","pret":-0.00305,"close":16.35}
{"ticker":"FRAN","date":"2015-05-22","pret":-0.0049,"close":16.26}
{"ticker":"FRAN","date":"2015-05-26","pret":-0.00185,"close":15.93}
{"ticker":"FRAN","date":"2015-05-27","pret":-0.02053,"close":15.79}
{"ticker":"FRAN","date":"2015-05-28","pret":-0.00441,"close":15.7}
{"ticker":"FRAN","date":"2015-05-29","pret":-0.00697,"close":15.67}
{"ticker":"FRAN","date":"2015-06-01","pret":0.00254,"close":15.34}
{"ticker":"FRAN","date":"2015-06-02","pret":-0.03616,"close":15.72}
{"ticker":"FRAN","date":"2015-06-03","pret":0.04059,"close":16.31}
{"ticker":"FRAN","date":"2015-06-04","pret":0.01876,"close":16.46}
{"ticker":"FRAN","date":"2015-06-05","pret":0.02085,"close":15.95}
{"ticker":"FRAN","date":"2015-06-08","pret":-0.03394,"close":15.92}
{"ticker":"FRAN","date":"2015-06-09","pret":-0.00251,"close":16.08}
{"ticker":"FRAN","date":"2015-06-10","pret":-0.10893,"close":13.8}
{"ticker":"FRAN","date":"2015-06-11","pret":-0.02919,"close":14.09}
{"ticker":"FRAN","date":"2015-06-12","pret":0.01435,"close":14.31}
{"ticker":"FRAN","date":"2015-06-15","pret":0.0071,"close":13.98}
{"ticker":"FRAN","date":"2015-06-16","pret":-0.01496,"close":13.74}
{"ticker":"FRAN","date":"2015-06-17","pret":-0.01301,"close":13.58}
{"ticker":"FRAN","date":"2015-06-18","pret":-0.0117,"close":13.68}
{"ticker":"FRAN","date":"2015-06-19","pret":0.01025,"close":13.6}
{"ticker":"FRAN","date":"2015-06-22","pret":-0.00292,"close":13.51}
{"ticker":"FRAN","date":"2015-06-23","pret":-0.01028,"close":13.7}
{"ticker":"FRAN","date":"2015-06-24","pret":0.01247,"close":13.65}
{"ticker":"FRAN","date":"2015-06-25","pret":0.00218,"close":13.87}
{"ticker":"FRAN","date":"2015-06-26","pret":0.01229,"close":13.85}
{"ticker":"FRAN","date":"2015-06-29","pret":-0.01229,"close":13.49}
{"ticker":"FRAN","date":"2015-06-30","pret":-0.01318,"close":13.47}
{"ticker":"FRAN","date":"2015-07-01","pret":0.00074,"close":13.49}
{"ticker":"FRAN","date":"2015-07-02","pret":-0.00517,"close":13.35}
{"ticker":"FRAN","date":"2015-07-06","pret":-0.01567,"close":13.27}
{"ticker":"FRAN","date":"2015-07-07","pret":0.00075,"close":13.35}
{"ticker":"FRAN","date":"2015-07-08","pret":-0.00376,"close":13.25}
{"ticker":"FRAN","date":"2015-07-09","pret":0.00751,"close":13.26}
{"ticker":"FRAN","date":"2015-07-10","pret":0.0015,"close":13.5}
{"ticker":"FRAN","date":"2015-07-13","pret":0.01631,"close":13.34}
{"ticker":"FRAN","date":"2015-07-14","pret":-0.02381,"close":13.24}
{"ticker":"FRAN","date":"2015-07-15","pret":0,"close":13.13}
{"ticker":"FRAN","date":"2015-07-16","pret":-0.00832,"close":13.18}
{"ticker":"FRAN","date":"2015-07-17","pret":-0.00152,"close":12.77}
{"ticker":"FRAN","date":"2015-07-20","pret":-0.02854,"close":12.52}
{"ticker":"FRAN","date":"2015-07-21","pret":-0.02456,"close":12.42}
{"ticker":"FRAN","date":"2015-07-22","pret":-0.00724,"close":12.58}
{"ticker":"FRAN","date":"2015-07-23","pret":0.01603,"close":12.46}
{"ticker":"FRAN","date":"2015-07-24","pret":-0.00638,"close":12.4}
{"ticker":"FRAN","date":"2015-07-27","pret":-0.01045,"close":12.34}
{"ticker":"FRAN","date":"2015-07-28","pret":-0.00812,"close":12.43}
{"ticker":"FRAN","date":"2015-07-29","pret":0.00973,"close":12.05}
{"ticker":"FRAN","date":"2015-07-30","pret":-0.03449,"close":12.25}
{"ticker":"FRAN","date":"2015-07-31","pret":0.02394,"close":12.16}
{"ticker":"FRAN","date":"2015-08-03","pret":-0.00901,"close":11.63}
{"ticker":"FRAN","date":"2015-08-04","pret":-0.03945,"close":11.51}
{"ticker":"FRAN","date":"2015-08-05","pret":0.01445,"close":11.86}
{"ticker":"FRAN","date":"2015-08-06","pret":-0.00169,"close":11.86}
{"ticker":"FRAN","date":"2015-08-07","pret":0.0059,"close":11.93}
{"ticker":"FRAN","date":"2015-08-10","pret":0.00503,"close":12}
{"ticker":"FRAN","date":"2015-08-11","pret":-0.00167,"close":12.12}
{"ticker":"FRAN","date":"2015-08-12","pret":0.00751,"close":12.05}
{"ticker":"FRAN","date":"2015-08-13","pret":0.00249,"close":11.83}
{"ticker":"FRAN","date":"2015-08-14","pret":-0.02604,"close":11.36}
{"ticker":"FRAN","date":"2015-08-17","pret":-0.032,"close":11.27}
{"ticker":"FRAN","date":"2015-08-18","pret":-0.03215,"close":10.31}
{"ticker":"FRAN","date":"2015-08-19","pret":-0.0276,"close":10.49}
{"ticker":"FRAN","date":"2015-08-20","pret":-0.04094,"close":10.21}
{"ticker":"FRAN","date":"2015-08-21","pret":-0.02161,"close":10.24}
{"ticker":"FRAN","date":"2015-08-24","pret":0.00396,"close":10.14}
{"ticker":"FRAN","date":"2015-08-25","pret":0.02539,"close":10.37}
{"ticker":"FRAN","date":"2015-08-26","pret":0.01626,"close":10.84}
{"ticker":"FRAN","date":"2015-08-27","pret":0.03083,"close":11.1}
{"ticker":"FRAN","date":"2015-08-28","pret":0.01461,"close":11.17}
{"ticker":"FRAN","date":"2015-08-31","pret":0.01351,"close":11.24}
{"ticker":"FRAN","date":"2015-09-01","pret":-0.00898,"close":11.14}
{"ticker":"FRAN","date":"2015-09-02","pret":0.02231,"close":11.39}
{"ticker":"FRAN","date":"2015-09-03","pret":0.04992,"close":12.1}
{"ticker":"FRAN","date":"2015-09-04","pret":0.00252,"close":12.81}
{"ticker":"FRAN","date":"2015-09-08","pret":0.0672,"close":12.63}
{"ticker":"FRAN","date":"2015-09-09","pret":-0.03587,"close":11.5}
{"ticker":"FRAN","date":"2015-09-10","pret":-0.07761,"close":11.66}
{"ticker":"FRAN","date":"2015-09-11","pret":0.01307,"close":12.01}
{"ticker":"FRAN","date":"2015-09-14","pret":0.04652,"close":12.11}
{"ticker":"FRAN","date":"2015-09-15","pret":0,"close":11.59}
{"ticker":"FRAN","date":"2015-09-16","pret":-0.0379,"close":11.95}
{"ticker":"FRAN","date":"2015-09-17","pret":0.05185,"close":12.22}
{"ticker":"FRAN","date":"2015-09-18","pret":-0.01892,"close":12}
{"ticker":"FRAN","date":"2015-09-21","pret":0.00662,"close":12.32}
{"ticker":"FRAN","date":"2015-09-22","pret":0.00822,"close":12.5}
{"ticker":"FRAN","date":"2015-09-23","pret":0.01945,"close":12.37}
{"ticker":"FRAN","date":"2015-09-24","pret":-0.01618,"close":12.5}
{"ticker":"FRAN","date":"2015-09-25","pret":0.03052,"close":12.43}
{"ticker":"FRAN","date":"2015-09-28","pret":-0.02564,"close":12.08}
{"ticker":"FRAN","date":"2015-09-29","pret":-0.01967,"close":12.26}
{"ticker":"FRAN","date":"2015-09-30","pret":0.03177,"close":12.23}
{"ticker":"FRAN","date":"2015-10-01","pret":-0.01943,"close":11.97}
{"ticker":"FRAN","date":"2015-10-02","pret":-0.03325,"close":12.27}
{"ticker":"FRAN","date":"2015-10-05","pret":0.02998,"close":12.47}
{"ticker":"FRAN","date":"2015-10-06","pret":0.02511,"close":12.32}
{"ticker":"FRAN","date":"2015-10-07","pret":-0.01694,"close":12.78}
{"ticker":"FRAN","date":"2015-10-08","pret":0.03439,"close":13.25}
{"ticker":"FRAN","date":"2015-10-09","pret":0.03477,"close":13.34}
{"ticker":"FRAN","date":"2015-10-12","pret":0.00982,"close":13.61}
{"ticker":"FRAN","date":"2015-10-13","pret":0.01641,"close":13.52}
{"ticker":"FRAN","date":"2015-10-14","pret":0.00737,"close":13.38}
{"ticker":"FRAN","date":"2015-10-15","pret":-0.01628,"close":13.51}
{"ticker":"FRAN","date":"2015-10-16","pret":0.01187,"close":13.82}
{"ticker":"FRAN","date":"2015-10-19","pret":0.02044,"close":13.94}
{"ticker":"FRAN","date":"2015-10-20","pret":0.00361,"close":13.95}
{"ticker":"FRAN","date":"2015-10-21","pret":0.00932,"close":13.74}
{"ticker":"FRAN","date":"2015-10-22","pret":-0.0122,"close":14.03}
{"ticker":"FRAN","date":"2015-10-23","pret":0.01434,"close":13.78}
{"ticker":"FRAN","date":"2015-10-26","pret":-0.01723,"close":13.82}
{"ticker":"FRAN","date":"2015-10-27","pret":-0.00581,"close":13.48}
{"ticker":"FRAN","date":"2015-10-28","pret":-0.01615,"close":14.25}
{"ticker":"FRAN","date":"2015-10-29","pret":0.05333,"close":14.06}
{"ticker":"FRAN","date":"2015-10-30","pret":-0.01414,"close":14.21}
{"ticker":"FRAN","date":"2015-11-02","pret":0.0078,"close":14.09}
{"ticker":"FRAN","date":"2015-11-03","pret":-0.00922,"close":14.39}
{"ticker":"FRAN","date":"2015-11-04","pret":0.03088,"close":14.27}
{"ticker":"FRAN","date":"2015-11-05","pret":-0.00972,"close":14.53}
{"ticker":"FRAN","date":"2015-11-06","pret":0.01386,"close":14.15}
{"ticker":"FRAN","date":"2015-11-09","pret":-0.02579,"close":13.94}
{"ticker":"FRAN","date":"2015-11-10","pret":-0.01925,"close":14.18}
{"ticker":"FRAN","date":"2015-11-11","pret":0.01572,"close":13.56}
{"ticker":"FRAN","date":"2015-11-12","pret":-0.03976,"close":13.28}
{"ticker":"FRAN","date":"2015-11-13","pret":-0.03222,"close":12.56}
{"ticker":"FRAN","date":"2015-11-16","pret":-0.042,"close":12.86}
{"ticker":"FRAN","date":"2015-11-17","pret":0.02122,"close":12.79}
{"ticker":"FRAN","date":"2015-11-18","pret":-0.00546,"close":13.17}
{"ticker":"FRAN","date":"2015-11-19","pret":0.02547,"close":12.81}
{"ticker":"FRAN","date":"2015-11-20","pret":0.00076,"close":14.02}
{"ticker":"FRAN","date":"2015-11-23","pret":0.08606,"close":14.75}
{"ticker":"FRAN","date":"2015-11-24","pret":0.00696,"close":14.94}
{"ticker":"FRAN","date":"2015-11-25","pret":0.04146,"close":15.3}
{"ticker":"FRAN","date":"2015-11-26"}
{"ticker":"FRAN","date":"2015-11-27","pret":0.02108,"close":15.43}
{"ticker":"FRAN","date":"2015-11-30","pret":0.00325,"close":14.93}
{"ticker":"FRAN","date":"2015-12-01","pret":-0.02035,"close":14.98}
{"ticker":"FRAN","date":"2015-12-02","pret":-0.00133,"close":14.92}
{"ticker":"FRAN","date":"2015-12-03","pret":0.00066,"close":14.49}
{"ticker":"FRAN","date":"2015-12-04","pret":-0.04548,"close":15.28}
{"ticker":"FRAN","date":"2015-12-07","pret":0.05472,"close":15.37}
{"ticker":"FRAN","date":"2015-12-08","pret":0.0059,"close":15.38}
{"ticker":"FRAN","date":"2015-12-09","pret":0.07247,"close":16.33}
{"ticker":"FRAN","date":"2015-12-10","pret":0.01268,"close":16.04}
{"ticker":"FRAN","date":"2015-12-11","pret":-0.04042,"close":15.96}
{"ticker":"FRAN","date":"2015-12-14","pret":-0.0025,"close":16.07}
{"ticker":"FRAN","date":"2015-12-15","pret":0.01431,"close":16.18}
{"ticker":"FRAN","date":"2015-12-16","pret":0.00062,"close":16.68}
{"ticker":"FRAN","date":"2015-12-17"}
{"ticker":"FRAN","date":"2015-12-18","pret":0.01044,"close":16.38}
{"ticker":"FRAN","date":"2015-12-21","pret":0.00244,"close":16.59}
{"ticker":"FRAN","date":"2015-12-22","pret":0.01632,"close":17.1}
{"ticker":"FRAN","date":"2015-12-23","pret":0.03302,"close":17.26}
{"ticker":"FRAN","date":"2015-12-24","pret":-0.00116,"close":17.11}
{"ticker":"FRAN","date":"2015-12-28","pret":-0.00233,"close":17.51}
{"ticker":"FRAN","date":"2015-12-29","pret":0.02074,"close":17.78}
{"ticker":"FRAN","date":"2015-12-30","pret":0.01528,"close":17.7}
{"ticker":"FRAN","date":"2015-12-31","pret":-0.01414,"close":17.41}
{"ticker":"FRAN","date":"2016-01-04","pret":-0.02889,"close":17.5}
{"ticker":"FRAN","date":"2016-01-05","pret":0.034,"close":18.46}
{"ticker":"FRC","date":"2015-01-02","pret":-0.01158,"close":52.1}
{"ticker":"FRC","date":"2015-01-05","pret":-0.01248,"close":50.54}
{"ticker":"FRC","date":"2015-01-06","pret":-0.02942,"close":49.16}
{"ticker":"FRC","date":"2015-01-07","pret":-0.01181,"close":49.68}
{"ticker":"FRC","date":"2015-01-08","pret":0.00542,"close":50.63}
{"ticker":"FRC","date":"2015-01-09","pret":0.01531,"close":49.73}
{"ticker":"FRC","date":"2015-01-12","pret":-0.01892,"close":49.08}
{"ticker":"FRC","date":"2015-01-13","pret":-0.03623,"close":48.37}
{"ticker":"FRC","date":"2015-01-14","pret":-0.00816,"close":47.76}
{"ticker":"FRC","date":"2015-01-15","pret":0.02409,"close":47.62}
{"ticker":"FRC","date":"2015-01-16","pret":-0.02262,"close":48.4}
{"ticker":"FRC","date":"2015-01-20","pret":0.01768,"close":48.1}
{"ticker":"FRC","date":"2015-01-21","pret":-0.00828,"close":48.84}
{"ticker":"FRC","date":"2015-01-22","pret":0.03333,"close":51.9}
{"ticker":"FRC","date":"2015-01-23","pret":0.03458,"close":51.21}
{"ticker":"FRC","date":"2015-01-26","pret":-0.01231,"close":51.67}
{"ticker":"FRC","date":"2015-01-27","pret":0.00451,"close":51.53}
{"ticker":"FRC","date":"2015-01-28","pret":0.01458,"close":50.27}
{"ticker":"FRC","date":"2015-01-29","pret":-0.03096,"close":51.32}
{"ticker":"FRC","date":"2015-01-30","pret":0.01482,"close":50.92}
{"ticker":"FRC","date":"2015-02-02","pret":-0.00078,"close":52.03}
{"ticker":"FRC","date":"2015-02-03","pret":0.02328,"close":52.85}
{"ticker":"FRC","date":"2015-02-04","pret":0.01257,"close":52.53}
{"ticker":"FRC","date":"2015-02-05","pret":0.00227,"close":54.62}
{"ticker":"FRC","date":"2015-02-06","pret":0.04506,"close":55.23}
{"ticker":"FRC","date":"2015-02-09","pret":-0.00707,"close":55.35}
{"ticker":"FRC","date":"2015-02-10","pret":0.01067,"close":55.82}
{"ticker":"FRC","date":"2015-02-11","pret":0.00126,"close":55.68}
{"ticker":"FRC","date":"2015-02-12","pret":0.00591,"close":56.79}
{"ticker":"FRC","date":"2015-02-13","pret":0.01419,"close":56.41}
{"ticker":"FRC","date":"2015-02-17","pret":-0.00867,"close":56.49}
{"ticker":"FRC","date":"2015-02-18","pret":0.00142,"close":55.79}
{"ticker":"FRC","date":"2015-02-19","pret":-0.01232,"close":55.89}
{"ticker":"FRC","date":"2015-02-20","pret":0.00573,"close":56.63}
{"ticker":"FRC","date":"2015-02-23","pret":0.00658,"close":56.58}
{"ticker":"FRC","date":"2015-02-24","pret":0.00319,"close":56.21}
{"ticker":"FRC","date":"2015-02-25","pret":-0.00603,"close":56.53}
{"ticker":"FRC","date":"2015-02-26","pret":0.0055,"close":57.03}
{"ticker":"FRC","date":"2015-02-27","pret":0.00617,"close":57}
{"ticker":"FRC","date":"2015-03-02","pret":0.00246,"close":57.46}
{"ticker":"FRC","date":"2015-03-03","pret":0.00368,"close":57.46}
{"ticker":"FRC","date":"2015-03-04","pret":0.00244,"close":57.33}
{"ticker":"FRC","date":"2015-03-05","pret":-0.0007,"close":57.7}
{"ticker":"FRC","date":"2015-03-06","pret":0.01798,"close":57.9}
{"ticker":"FRC","date":"2015-03-09","pret":-0.00498,"close":57.98}
{"ticker":"FRC","date":"2015-03-10","pret":-0.00778,"close":57.53}
{"ticker":"FRC","date":"2015-03-11","pret":-0.00017,"close":58.46}
{"ticker":"FRC","date":"2015-03-12","pret":0.02062,"close":59.67}
{"ticker":"FRC","date":"2015-03-13","pret":-0.0194,"close":57.04}
{"ticker":"FRC","date":"2015-03-16","pret":-0.01537,"close":57.31}
{"ticker":"FRC","date":"2015-03-17","pret":0.00509,"close":57.43}
{"ticker":"FRC","date":"2015-03-18","pret":0.00472,"close":57.24}
{"ticker":"FRC","date":"2015-03-19","pret":-0.0063,"close":57.04}
{"ticker":"FRC","date":"2015-03-20","pret":0.00891,"close":57.54}
{"ticker":"FRC","date":"2015-03-23","pret":0.00104,"close":57.46}
{"ticker":"FRC","date":"2015-03-24","pret":-0.00209,"close":57.29}
{"ticker":"FRC","date":"2015-03-25","pret":-0.00209,"close":56.4}
{"ticker":"FRC","date":"2015-03-26","pret":-0.01795,"close":56.74}
{"ticker":"FRC","date":"2015-03-27","pret":0.00567,"close":56.55}
{"ticker":"FRC","date":"2015-03-30","pret":0.00511,"close":57.36}
{"ticker":"FRC","date":"2015-03-31","pret":0.00053,"close":57.09}
{"ticker":"FRC","date":"2015-04-01","pret":0.00525,"close":56.75}
{"ticker":"FRC","date":"2015-04-02","pret":-0.01142,"close":57.15}
{"ticker":"FRC","date":"2015-04-06","pret":0.00704,"close":56.97}
{"ticker":"FRC","date":"2015-04-07","pret":-0.00387,"close":56.98}
{"ticker":"FRC","date":"2015-04-08","pret":0.00387,"close":57.02}
{"ticker":"FRC","date":"2015-04-09","pret":0,"close":57.32}
{"ticker":"FRC","date":"2015-04-10","pret":0.0049,"close":57}
{"ticker":"FRC","date":"2015-04-13","pret":-0.00543,"close":57.18}
{"ticker":"FRC","date":"2015-04-14","pret":0.00385,"close":57.13}
{"ticker":"FRC","date":"2015-04-15","pret":-0.00018,"close":57.29}
{"ticker":"FRC","date":"2015-04-16","pret":0.01165,"close":58.47}
{"ticker":"FRC","date":"2015-04-17","pret":0.0122,"close":58.89}
{"ticker":"FRC","date":"2015-04-20","pret":0.01002,"close":59.01}
{"ticker":"FRC","date":"2015-04-21","pret":0.00051,"close":58.8}
{"ticker":"FRC","date":"2015-04-22","pret":-0.00593,"close":59.39}
{"ticker":"FRC","date":"2015-04-23","pret":0.0061,"close":59.37}
{"ticker":"FRC","date":"2015-04-24","pret":0.00405,"close":58.81}
{"ticker":"FRC","date":"2015-04-27","pret":-0.01083,"close":58.53}
{"ticker":"FRC","date":"2015-04-28","pret":-0.00717,"close":59.11}
{"ticker":"FRC","date":"2015-04-29","pret":0.00819,"close":59.1}
{"ticker":"FRC","date":"2015-04-30","pret":0.00288,"close":58.29}
{"ticker":"FRC","date":"2015-05-01","pret":-0.01039,"close":58.12}
{"ticker":"FRC","date":"2015-05-04","pret":-0.00377,"close":58.42}
{"ticker":"FRC","date":"2015-05-05","pret":0.00103,"close":58.38}
{"ticker":"FRC","date":"2015-05-06","pret":0.00428,"close":58.58}
{"ticker":"FRC","date":"2015-05-07","pret":0.00188,"close":58.42}
{"ticker":"FRC","date":"2015-05-08","pret":-0.00188,"close":59.31}
{"ticker":"FRC","date":"2015-05-11","pret":0.01358,"close":59.29}
{"ticker":"FRC","date":"2015-05-12","pret":-0.00507,"close":59.82}
{"ticker":"FRC","date":"2015-05-13","pret":0.01681,"close":60.37}
{"ticker":"FRC","date":"2015-05-14","pret":0.0111,"close":61.04}
{"ticker":"FRC","date":"2015-05-15","pret":0.00902,"close":60.07}
{"ticker":"FRC","date":"2015-05-18","pret":-0.01896,"close":60.94}
{"ticker":"FRC","date":"2015-05-19","pret":0.01208,"close":61.83}
{"ticker":"FRC","date":"2015-05-20","pret":0.01518,"close":61.14}
{"ticker":"FRC","date":"2015-05-21","pret":-0.00813,"close":61.26}
{"ticker":"FRC","date":"2015-05-22","pret":-0.0018,"close":61.02}
{"ticker":"FRC","date":"2015-05-26","pret":-0.00574,"close":60.65}
{"ticker":"FRC","date":"2015-05-27","pret":0.00443,"close":61.67}
{"ticker":"FRC","date":"2015-05-28","pret":0.01011,"close":61.38}
{"ticker":"FRC","date":"2015-05-29","pret":-0.00847,"close":60.55}
{"ticker":"FRC","date":"2015-06-01","pret":-0.0041,"close":60.31}
{"ticker":"FRC","date":"2015-06-02","pret":-0.00891,"close":60.95}
{"ticker":"FRC","date":"2015-06-03","pret":0.0148,"close":61.99}
{"ticker":"FRC","date":"2015-06-04","pret":0.00991,"close":61.8}
{"ticker":"FRC","date":"2015-06-05","pret":0.00789,"close":62.91}
{"ticker":"FRC","date":"2015-06-08","pret":0.0056,"close":62.66}
{"ticker":"FRC","date":"2015-06-09","pret":0.00159,"close":63.54}
{"ticker":"FRC","date":"2015-06-10","pret":0.01674,"close":64.27}
{"ticker":"FRC","date":"2015-06-11","pret":0.00671,"close":64.39}
{"ticker":"FRC","date":"2015-06-12","pret":-0.00218,"close":63.99}
{"ticker":"FRC","date":"2015-06-15","pret":-0.00955,"close":63.78}
{"ticker":"FRC","date":"2015-06-16","pret":0.0069,"close":63.99}
{"ticker":"FRC","date":"2015-06-17","pret":0.00359,"close":63.49}
{"ticker":"FRC","date":"2015-06-18","pret":-0.00766,"close":63.37}
{"ticker":"FRC","date":"2015-06-19","pret":-0.00362,"close":62.61}
{"ticker":"FRC","date":"2015-06-22","pret":-0.0041,"close":63.48}
{"ticker":"FRC","date":"2015-06-23","pret":0.00803,"close":64.41}
{"ticker":"FRC","date":"2015-06-24","pret":0.00797,"close":63.85}
{"ticker":"FRC","date":"2015-06-25","pret":-0.00265,"close":63.71}
{"ticker":"FRC","date":"2015-06-26","pret":0.00125,"close":64.33}
{"ticker":"FRC","date":"2015-06-29","pret":-0.01176,"close":63.17}
{"ticker":"FRC","date":"2015-06-30","pret":0.00613,"close":63.03}
{"ticker":"FRC","date":"2015-07-01","pret":0.00125,"close":64.18}
{"ticker":"FRC","date":"2015-07-02","pret":0.00468,"close":63.56}
{"ticker":"FRC","date":"2015-07-06","pret":-0.03246,"close":63.49}
{"ticker":"FRC","date":"2015-07-07","pret":0.02213,"close":62.65}
{"ticker":"FRC","date":"2015-07-08","pret":-0.02004,"close":61.72}
{"ticker":"FRC","date":"2015-07-09","pret":0.00385,"close":62.51}
{"ticker":"FRC","date":"2015-07-10","pret":0.01524,"close":63.52}
{"ticker":"FRC","date":"2015-07-13","pret":0.00847,"close":64.25}
{"ticker":"FRC","date":"2015-07-14","pret":0.0039,"close":64.61}
{"ticker":"FRC","date":"2015-07-15","pret":0.01053,"close":64.69}
{"ticker":"FRC","date":"2015-07-16","pret":-0.0037,"close":63.95}
{"ticker":"FRC","date":"2015-07-17","pret":-0.01857,"close":63.68}
{"ticker":"FRC","date":"2015-07-20","pret":0.00424,"close":63.77}
{"ticker":"FRC","date":"2015-07-21","pret":0.00047,"close":63.29}
{"ticker":"FRC","date":"2015-07-22","pret":-0.00755,"close":64.39}
{"ticker":"FRC","date":"2015-07-23","pret":0.01691,"close":63.78}
{"ticker":"FRC","date":"2015-07-24","pret":-0.0103,"close":63.59}
{"ticker":"FRC","date":"2015-07-27","pret":-0.01168,"close":62.55}
{"ticker":"FRC","date":"2015-07-28","pret":-0.00159,"close":62.52}
{"ticker":"FRC","date":"2015-07-29","pret":-0.00334,"close":63.29}
{"ticker":"FRC","date":"2015-07-30","pret":0.00747,"close":63.95}
{"ticker":"FRC","date":"2015-07-31","pret":0.01274,"close":63.79}
{"ticker":"FRC","date":"2015-08-03","pret":-0.00344,"close":63.62}
{"ticker":"FRC","date":"2015-08-04","pret":-0.00047,"close":63.88}
{"ticker":"FRC","date":"2015-08-05","pret":0.00517,"close":64.05}
{"ticker":"FRC","date":"2015-08-06","pret":0.00172,"close":63.55}
{"ticker":"FRC","date":"2015-08-07","pret":-0.0105,"close":63.59}
{"ticker":"FRC","date":"2015-08-10","pret":0.01361,"close":65.11}
{"ticker":"FRC","date":"2015-08-11","pret":0.00202,"close":63.86}
{"ticker":"FRC","date":"2015-08-12","pret":-0.01563,"close":62.9}
{"ticker":"FRC","date":"2015-08-13","pret":-0.00632,"close":63}
{"ticker":"FRC","date":"2015-08-14","pret":0.00158,"close":64.4}
{"ticker":"FRC","date":"2015-08-17","pret":0.01274,"close":64.38}
{"ticker":"FRC","date":"2015-08-18","pret":0.00576,"close":64.14}
{"ticker":"FRC","date":"2015-08-19","pret":-0.00576,"close":63.4}
{"ticker":"FRC","date":"2015-08-20","pret":-0.021,"close":61.47}
{"ticker":"FRC","date":"2015-08-21","pret":-0.03128,"close":60.18}
{"ticker":"FRC","date":"2015-08-24","pret":-0.05586,"close":57.46}
{"ticker":"FRC","date":"2015-08-25","pret":0.02714,"close":56.6}
{"ticker":"FRC","date":"2015-08-26","pret":-0.01606,"close":58.81}
{"ticker":"FRC","date":"2015-08-27","pret":0.02818,"close":60.36}
{"ticker":"FRC","date":"2015-08-28","pret":0.00568,"close":60.42}
{"ticker":"FRC","date":"2015-08-31","pret":-0.0005,"close":60.31}
{"ticker":"FRC","date":"2015-09-01","pret":-0.01595,"close":58.74}
{"ticker":"FRC","date":"2015-09-02","pret":0.0106,"close":59.8}
{"ticker":"FRC","date":"2015-09-03","pret":0.00401,"close":60.87}
{"ticker":"FRC","date":"2015-09-04","pret":0.0005,"close":60.18}
{"ticker":"FRC","date":"2015-09-08","pret":0.01653,"close":61.73}
{"ticker":"FRC","date":"2015-09-09","pret":0.02141,"close":61.17}
{"ticker":"FRC","date":"2015-09-10","pret":-0.01569,"close":61.93}
{"ticker":"FRC","date":"2015-09-11","pret":0.00553,"close":61.92}
{"ticker":"FRC","date":"2015-09-14","pret":0.00388,"close":62.62}
{"ticker":"FRC","date":"2015-09-15","pret":0.01395,"close":63.49}
{"ticker":"FRC","date":"2015-09-16","pret":0.00998,"close":64.08}
{"ticker":"FRC","date":"2015-09-17","pret":0.0066,"close":63.23}
{"ticker":"FRC","date":"2015-09-18","pret":-0.02345,"close":62.34}
{"ticker":"FRC","date":"2015-09-21","pret":0.00607,"close":63.02}
{"ticker":"FRC","date":"2015-09-22","pret":-0.00912,"close":61.93}
{"ticker":"FRC","date":"2015-09-23","pret":-0.00016,"close":62.31}
{"ticker":"FRC","date":"2015-09-24","pret":-0.00678,"close":62.57}
{"ticker":"FRC","date":"2015-09-25","pret":0.02558,"close":62.76}
{"ticker":"FRC","date":"2015-09-28","pret":-0.01351,"close":61.98}
{"ticker":"FRC","date":"2015-09-29","pret":-0.00529,"close":61.77}
{"ticker":"FRC","date":"2015-09-30","pret":0.00545,"close":62.77}
{"ticker":"FRC","date":"2015-10-01","pret":0.00208,"close":62.54}
{"ticker":"FRC","date":"2015-10-02","pret":-0.02097,"close":62.55}
{"ticker":"FRC","date":"2015-10-05","pret":0.03003,"close":64.06}
{"ticker":"FRC","date":"2015-10-06","pret":0.00646,"close":63.87}
{"ticker":"FRC","date":"2015-10-07","pret":0.00798,"close":64.38}
{"ticker":"FRC","date":"2015-10-08","pret":0.0014,"close":64.74}
{"ticker":"FRC","date":"2015-10-09","pret":0.00837,"close":64.08}
{"ticker":"FRC","date":"2015-10-12","pret":-0.01212,"close":64.67}
{"ticker":"FRC","date":"2015-10-13","pret":0.00468,"close":64.09}
{"ticker":"FRC","date":"2015-10-14","pret":-0.00452,"close":62.49}
{"ticker":"FRC","date":"2015-10-15","pret":-0.01734,"close":62.79}
{"ticker":"FRC","date":"2015-10-16","pret":-0.00159,"close":63.28}
{"ticker":"FRC","date":"2015-10-19","pret":0.00904,"close":63.77}
{"ticker":"FRC","date":"2015-10-20","pret":0.00755,"close":64.54}
{"ticker":"FRC","date":"2015-10-21","pret":0.01307,"close":63.49}
{"ticker":"FRC","date":"2015-10-22","pret":-0.01276,"close":64.23}
{"ticker":"FRC","date":"2015-10-23","pret":0.00997,"close":65.47}
{"ticker":"FRC","date":"2015-10-26","pret":0.01171,"close":65.57}
{"ticker":"FRC","date":"2015-10-27","pret":-0.00353,"close":64.49}
{"ticker":"FRC","date":"2015-10-28","pret":-0.00741,"close":67.3}
{"ticker":"FRC","date":"2015-10-29","pret":0.04113,"close":66.81}
{"ticker":"FRC","date":"2015-10-30","pret":-0.00866,"close":65.31}
{"ticker":"FRC","date":"2015-11-02","pret":-0.01877,"close":65.87}
{"ticker":"FRC","date":"2015-11-03","pret":0.00442,"close":65.55}
{"ticker":"FRC","date":"2015-11-04","pret":0.00182,"close":65.68}
{"ticker":"FRC","date":"2015-11-05","pret":-0.00426,"close":67.01}
{"ticker":"FRC","date":"2015-11-06","pret":0.04765,"close":68.84}
{"ticker":"FRC","date":"2015-11-09","pret":0.00421,"close":67.98}
{"ticker":"FRC","date":"2015-11-10","pret":-0.04154,"close":65.87}
{"ticker":"FRC","date":"2015-11-11","pret":0.00271,"close":66.05}
{"ticker":"FRC","date":"2015-11-12","pret":-0.01029,"close":65.1}
{"ticker":"FRC","date":"2015-11-13","pret":-0.01147,"close":65.11}
{"ticker":"FRC","date":"2015-11-16","pret":0.00323,"close":66.18}
{"ticker":"FRC","date":"2015-11-17","pret":0.01537,"close":65.92}
{"ticker":"FRC","date":"2015-11-18","pret":-0.00212,"close":67.17}
{"ticker":"FRC","date":"2015-11-19","pret":0.01054,"close":66.94}
{"ticker":"FRC","date":"2015-11-20","pret":0.01398,"close":67.55}
{"ticker":"FRC","date":"2015-11-23","pret":-0.00563,"close":68.19}
{"ticker":"FRC","date":"2015-11-24","pret":0.00725,"close":68.69}
{"ticker":"FRC","date":"2015-11-25","pret":0.01318,"close":68.45}
{"ticker":"FRC","date":"2015-11-26"}
{"ticker":"FRC","date":"2015-11-27","pret":-0.00248,"close":68.79}
{"ticker":"FRC","date":"2015-11-30","pret":0.00364,"close":68.86}
{"ticker":"FRC","date":"2015-12-01","pret":0.00681,"close":69.28}
{"ticker":"FRC","date":"2015-12-02","pret":0.00403,"close":69.05}
{"ticker":"FRC","date":"2015-12-03","pret":-0.00548,"close":67.36}
{"ticker":"FRC","date":"2015-12-04","pret":-0.02089,"close":69.12}
{"ticker":"FRC","date":"2015-12-07","pret":0.01973,"close":68.16}
{"ticker":"FRC","date":"2015-12-08","pret":-0.02121,"close":67.13}
{"ticker":"FRC","date":"2015-12-09","pret":-0.00089,"close":66.9}
{"ticker":"FRC","date":"2015-12-10","pret":-0.0128,"close":66.99}
{"ticker":"FRC","date":"2015-12-11","pret":-0.01449,"close":65.53}
{"ticker":"FRC","date":"2015-12-14","pret":-0.00076,"close":65.8}
{"ticker":"FRC","date":"2015-12-15","pret":0.0148,"close":67.46}
{"ticker":"FRC","date":"2015-12-16","pret":0.0237,"close":68.52}
{"ticker":"FRC","date":"2015-12-17"}
{"ticker":"FRC","date":"2015-12-18","pret":-0.02266,"close":64.98}
{"ticker":"FRC","date":"2015-12-21","pret":-0.01768,"close":65.85}
{"ticker":"FRC","date":"2015-12-22","pret":0.00895,"close":65.82}
{"ticker":"FRC","date":"2015-12-23","pret":-0.00257,"close":66.68}
{"ticker":"FRC","date":"2015-12-24","pret":0.0104,"close":66.9}
{"ticker":"FRC","date":"2015-12-28","pret":-0.00255,"close":66.7}
{"ticker":"FRC","date":"2015-12-29","pret":0.00987,"close":67.18}
{"ticker":"FRC","date":"2015-12-30","pret":-0.00089,"close":66.26}
{"ticker":"FRC","date":"2015-12-31","pret":-0.01606,"close":66.06}
{"ticker":"FRC","date":"2016-01-04","pret":-0.01864,"close":64.28}
{"ticker":"FRC","date":"2016-01-05","pret":-0.00758,"close":64.81}
{"ticker":"FRED","date":"2015-01-02","pret":-0.00969,"close":16.68}
{"ticker":"FRED","date":"2015-01-05","pret":-0.05172,"close":17.18}
{"ticker":"FRED","date":"2015-01-06","pret":0.03263,"close":17.21}
{"ticker":"FRED","date":"2015-01-07","pret":0.01564,"close":18}
{"ticker":"FRED","date":"2015-01-08","pret":0.02833,"close":17.13}
{"ticker":"FRED","date":"2015-01-09","pret":-0.04689,"close":16.7}
{"ticker":"FRED","date":"2015-01-12","pret":-0.0225,"close":16.89}
{"ticker":"FRED","date":"2015-01-13","pret":0.0125,"close":17.44}
{"ticker":"FRED","date":"2015-01-14","pret":0.01758,"close":17.61}
{"ticker":"FRED","date":"2015-01-15","pret":0.0207,"close":17.35}
{"ticker":"FRED","date":"2015-01-16","pret":-0.01606,"close":17.66}
{"ticker":"FRED","date":"2015-01-20","pret":0.02061,"close":17.4}
{"ticker":"FRED","date":"2015-01-21","pret":-0.0183,"close":17.2}
{"ticker":"FRED","date":"2015-01-22","pret":0,"close":17.61}
{"ticker":"FRED","date":"2015-01-23","pret":0.0183,"close":17.65}
{"ticker":"FRED","date":"2015-01-26","pret":-0.00454,"close":17.61}
{"ticker":"FRED","date":"2015-01-27","pret":-0.00743,"close":17.61}
{"ticker":"FRED","date":"2015-01-28","pret":0.01649,"close":16.77}
{"ticker":"FRED","date":"2015-01-29","pret":-0.0515,"close":16.99}
{"ticker":"FRED","date":"2015-01-30","pret":0,"close":16.6}
{"ticker":"FRED","date":"2015-02-02","pret":-0.01737,"close":16.49}
{"ticker":"FRED","date":"2015-02-03","pret":0.00542,"close":16.72}
{"ticker":"FRED","date":"2015-02-04","pret":0.0048,"close":17.9}
{"ticker":"FRED","date":"2015-02-05","pret":0.07377,"close":18.61}
{"ticker":"FRED","date":"2015-02-06","pret":0.03494,"close":18.37}
{"ticker":"FRED","date":"2015-02-09","pret":-0.02114,"close":18.02}
{"ticker":"FRED","date":"2015-02-10","pret":-0.00164,"close":18.45}
{"ticker":"FRED","date":"2015-02-11","pret":0.00874,"close":18.23}
{"ticker":"FRED","date":"2015-02-12","pret":-0.00382,"close":18.52}
{"ticker":"FRED","date":"2015-02-13","pret":0.01464,"close":18.47}
{"ticker":"FRED","date":"2015-02-17","pret":-0.00811,"close":18.52}
{"ticker":"FRED","date":"2015-02-18","pret":0.00379,"close":19.05}
{"ticker":"FRED","date":"2015-02-19","pret":0.02719,"close":19.03}
{"ticker":"FRED","date":"2015-02-20","pret":0.0042,"close":19.02}
{"ticker":"FRED","date":"2015-02-23","pret":-0.00262,"close":19.04}
{"ticker":"FRED","date":"2015-02-24","pret":0.00472,"close":19.03}
{"ticker":"FRED","date":"2015-02-25","pret":-0.00682,"close":18.97}
{"ticker":"FRED","date":"2015-02-26","pret":-0.00105,"close":18.83}
{"ticker":"FRED","date":"2015-02-27","pret":-0.01059,"close":18.68}
{"ticker":"FRED","date":"2015-03-02","pret":-0.00373,"close":19}
{"ticker":"FRED","date":"2015-03-03","pret":0.01063,"close":18.52}
{"ticker":"FRED","date":"2015-03-04","pret":-0.02192,"close":18.42}
{"ticker":"FRED","date":"2015-03-05","pret":-0.00162,"close":18.02}
{"ticker":"FRED","date":"2015-03-06","pret":-0.028,"close":17.96}
{"ticker":"FRED","date":"2015-03-09","pret":0.005,"close":18.06}
{"ticker":"FRED","date":"2015-03-10","pret":-0.01058,"close":17.85}
{"ticker":"FRED","date":"2015-03-11","pret":0.00391,"close":17.81}
{"ticker":"FRED","date":"2015-03-12","pret":0.00278,"close":17.97}
{"ticker":"FRED","date":"2015-03-13","pret":0.00167,"close":18.07}
{"ticker":"FRED","date":"2015-03-16","pret":0.01214,"close":18.2}
{"ticker":"FRED","date":"2015-03-17","pret":-0.0055,"close":18.15}
{"ticker":"FRED","date":"2015-03-18","pret":-0.00387,"close":18.05}
{"ticker":"FRED","date":"2015-03-19","pret":-0.00444,"close":18.07}
{"ticker":"FRED","date":"2015-03-20","pret":0.01161,"close":18.39}
{"ticker":"FRED","date":"2015-03-23","pret":0.0093,"close":18.73}
{"ticker":"FRED","date":"2015-03-24","pret":0.01942,"close":18.77}
{"ticker":"FRED","date":"2015-03-25","pret":0.00904,"close":18.14}
{"ticker":"FRED","date":"2015-03-26","pret":-0.03721,"close":16.93}
{"ticker":"FRED","date":"2015-03-27","pret":-0.06703,"close":17.03}
{"ticker":"FRED","date":"2015-03-30","pret":0.00352,"close":17.19}
{"ticker":"FRED","date":"2015-03-31","pret":0.00292,"close":17.09}
{"ticker":"FRED","date":"2015-04-01","pret":-0.00527,"close":17}
{"ticker":"FRED","date":"2015-04-02","pret":-0.00059,"close":17.01}
{"ticker":"FRED","date":"2015-04-06","pret":-0.01063,"close":17.05}
{"ticker":"FRED","date":"2015-04-07","pret":0.00827,"close":17}
{"ticker":"FRED","date":"2015-04-08","pret":0.00059,"close":17.29}
{"ticker":"FRED","date":"2015-04-09","pret":0.0267,"close":16.86}
{"ticker":"FRED","date":"2015-04-10","pret":-0.0326,"close":16.98}
{"ticker":"FRED","date":"2015-04-13","pret":0.00766,"close":16.38}
{"ticker":"FRED","date":"2015-04-14","pret":-0.04381,"close":16.62}
{"ticker":"FRED","date":"2015-04-15","pret":0.02544,"close":16.38}
{"ticker":"FRED","date":"2015-04-16","pret":-0.01932,"close":16.8}
{"ticker":"FRED","date":"2015-04-17","pret":0.01932,"close":16.79}
{"ticker":"FRED","date":"2015-04-20","pret":0.00834,"close":17.02}
{"ticker":"FRED","date":"2015-04-21","pret":0.00886,"close":16.98}
{"ticker":"FRED","date":"2015-04-22","pret":0.00059,"close":16.84}
{"ticker":"FRED","date":"2015-04-23","pret":-0.0148,"close":17.15}
{"ticker":"FRED","date":"2015-04-24","pret":0.02822,"close":17.81}
{"ticker":"FRED","date":"2015-04-27","pret":0.03866,"close":17.78}
{"ticker":"FRED","date":"2015-04-28","pret":-0.00447,"close":17.8}
{"ticker":"FRED","date":"2015-04-29","pret":-0.00505,"close":17.36}
{"ticker":"FRED","date":"2015-04-30","pret":-0.02509,"close":16.87}
{"ticker":"FRED","date":"2015-05-01","pret":-0.02632,"close":17.03}
{"ticker":"FRED","date":"2015-05-04","pret":0.01003,"close":17.4}
{"ticker":"FRED","date":"2015-05-05","pret":0.01514,"close":16.93}
{"ticker":"FRED","date":"2015-05-06","pret":-0.02162,"close":17.01}
{"ticker":"FRED","date":"2015-05-07","pret":0.00236,"close":17.55}
{"ticker":"FRED","date":"2015-05-08","pret":0.04663,"close":17.62}
{"ticker":"FRED","date":"2015-05-11","pret":-0.01074,"close":17.62}
{"ticker":"FRED","date":"2015-05-12","pret":-0.00342,"close":17.55}
{"ticker":"FRED","date":"2015-05-13","pret":0.00285,"close":17.05}
{"ticker":"FRED","date":"2015-05-14","pret":-0.02944,"close":17.04}
{"ticker":"FRED","date":"2015-05-15","pret":-0.00117,"close":17.01}
{"ticker":"FRED","date":"2015-05-18","pret":-0.00176,"close":17.22}
{"ticker":"FRED","date":"2015-05-19","pret":0.01342,"close":16.9}
{"ticker":"FRED","date":"2015-05-20","pret":-0.01578,"close":16.6}
{"ticker":"FRED","date":"2015-05-21","pret":-0.02686,"close":16.69}
{"ticker":"FRED","date":"2015-05-22","pret":0.00843,"close":16.84}
{"ticker":"FRED","date":"2015-05-26","pret":0.01015,"close":16.65}
{"ticker":"FRED","date":"2015-05-27","pret":-0.01255,"close":16.74}
{"ticker":"FRED","date":"2015-05-28","pret":0.05099,"close":17.83}
{"ticker":"FRED","date":"2015-05-29","pret":0.01812,"close":17.52}
{"ticker":"FRED","date":"2015-06-01","pret":-0.01129,"close":17.7}
{"ticker":"FRED","date":"2015-06-02","pret":0.00453,"close":17.79}
{"ticker":"FRED","date":"2015-06-03","pret":0.0062,"close":18.14}
{"ticker":"FRED","date":"2015-06-04","pret":0.00672,"close":18.51}
{"ticker":"FRED","date":"2015-06-05","pret":0.02479,"close":18.74}
{"ticker":"FRED","date":"2015-06-08","pret":0.01458,"close":18.76}
{"ticker":"FRED","date":"2015-06-09","pret":0.00428,"close":18.75}
{"ticker":"FRED","date":"2015-06-10","pret":0.00532,"close":19.07}
{"ticker":"FRED","date":"2015-06-11","pret":0.01685,"close":19.46}
{"ticker":"FRED","date":"2015-06-12","pret":0.00987,"close":19.49}
{"ticker":"FRED","date":"2015-06-15","pret":0.0031,"close":19.37}
{"ticker":"FRED","date":"2015-06-16","pret":-0.00465,"close":19.4}
{"ticker":"FRED","date":"2015-06-17","pret":0.00568,"close":19.43}
{"ticker":"FRED","date":"2015-06-18","pret":0.00103,"close":19.3}
{"ticker":"FRED","date":"2015-06-19","pret":-0.00258,"close":19.4}
{"ticker":"FRED","date":"2015-06-22","pret":0.00463,"close":19.76}
{"ticker":"FRED","date":"2015-06-23","pret":0.01326,"close":19.99}
{"ticker":"FRED","date":"2015-06-24","pret":0.01458,"close":19.64}
{"ticker":"FRED","date":"2015-06-25","pret":-0.01509,"close":19.64}
{"ticker":"FRED","date":"2015-06-26","pret":0.00051,"close":19.78}
{"ticker":"FRED","date":"2015-06-29","pret":-0.00967,"close":19.32}
{"ticker":"FRED","date":"2015-06-30","pret":-0.0041,"close":19.29}
{"ticker":"FRED","date":"2015-07-01","pret":0.00103,"close":19.47}
{"ticker":"FRED","date":"2015-07-02","pret":0.00051,"close":19.24}
{"ticker":"FRED","date":"2015-07-06","pret":-0.02598,"close":19.32}
{"ticker":"FRED","date":"2015-07-07","pret":0.01877,"close":19.34}
{"ticker":"FRED","date":"2015-07-08","pret":-0.01038,"close":19.46}
{"ticker":"FRED","date":"2015-07-09","pret":0.01348,"close":19.21}
{"ticker":"FRED","date":"2015-07-10","pret":-0.00413,"close":19.19}
{"ticker":"FRED","date":"2015-07-13","pret":-0.00155,"close":19.04}
{"ticker":"FRED","date":"2015-07-14","pret":-0.01198,"close":18.91}
{"ticker":"FRED","date":"2015-07-15","pret":-0.00473,"close":18.53}
{"ticker":"FRED","date":"2015-07-16","pret":-0.02506,"close":18.83}
{"ticker":"FRED","date":"2015-07-17","pret":0.01607,"close":18.49}
{"ticker":"FRED","date":"2015-07-20","pret":-0.01769,"close":18.45}
{"ticker":"FRED","date":"2015-07-21","pret":-0.00379,"close":18.26}
{"ticker":"FRED","date":"2015-07-22","pret":-0.01037,"close":18.43}
{"ticker":"FRED","date":"2015-07-23","pret":0.01416,"close":18.12}
{"ticker":"FRED","date":"2015-07-24","pret":-0.02353,"close":17.88}
{"ticker":"FRED","date":"2015-07-27","pret":-0.01338,"close":17.76}
{"ticker":"FRED","date":"2015-07-28","pret":0.00056,"close":17.59}
{"ticker":"FRED","date":"2015-07-29","pret":-0.01469,"close":17.24}
{"ticker":"FRED","date":"2015-07-30","pret":-0.02536,"close":17.66}
{"ticker":"FRED","date":"2015-07-31","pret":0.0316,"close":18.04}
{"ticker":"FRED","date":"2015-08-03","pret":0.01348,"close":17.84}
{"ticker":"FRED","date":"2015-08-04","pret":-0.00224,"close":17.98}
{"ticker":"FRED","date":"2015-08-05","pret":0.01168,"close":18.34}
{"ticker":"FRED","date":"2015-08-06","pret":-0.00332,"close":16.8}
{"ticker":"FRED","date":"2015-08-07","pret":-0.08203,"close":15.46}
{"ticker":"FRED","date":"2015-08-10","pret":-0.07759,"close":15.05}
{"ticker":"FRED","date":"2015-08-11","pret":-0.02304,"close":14.91}
{"ticker":"FRED","date":"2015-08-12","pret":-0.00802,"close":14.65}
{"ticker":"FRED","date":"2015-08-13","pret":-0.01692,"close":14.48}
{"ticker":"FRED","date":"2015-08-14","pret":-0.01513,"close":14.51}
{"ticker":"FRED","date":"2015-08-17","pret":0.00138,"close":14.6}
{"ticker":"FRED","date":"2015-08-18","pret":0.00964,"close":14.51}
{"ticker":"FRED","date":"2015-08-19","pret":-0.00895,"close":14.64}
{"ticker":"FRED","date":"2015-08-20","pret":0.00414,"close":14.48}
{"ticker":"FRED","date":"2015-08-21","pret":-0.02088,"close":14.5}
{"ticker":"FRED","date":"2015-08-24","pret":-0.01774,"close":13.18}
{"ticker":"FRED","date":"2015-08-25","pret":-0.02098,"close":12.79}
{"ticker":"FRED","date":"2015-08-26","pret":-0.04791,"close":12.9}
{"ticker":"FRED","date":"2015-08-27","pret":-0.09064,"close":12.7}
{"ticker":"FRED","date":"2015-08-28","pret":0.04835,"close":13.06}
{"ticker":"FRED","date":"2015-08-31","pret":0.04688,"close":13.12}
{"ticker":"FRED","date":"2015-09-01","pret":-0.01771,"close":12.77}
{"ticker":"FRED","date":"2015-09-02","pret":0.01005,"close":12.9}
{"ticker":"FRED","date":"2015-09-03","pret":0.00384,"close":12.64}
{"ticker":"FRED","date":"2015-09-04","pret":-0.04306,"close":12.7}
{"ticker":"FRED","date":"2015-09-08","pret":0.03072,"close":12.84}
{"ticker":"FRED","date":"2015-09-09","pret":-0.00233,"close":12.96}
{"ticker":"FRED","date":"2015-09-10","pret":0.00543,"close":12.78}
{"ticker":"FRED","date":"2015-09-11","pret":-0.01952,"close":12.66}
{"ticker":"FRED","date":"2015-09-14","pret":-0.0143,"close":12.89}
{"ticker":"FRED","date":"2015-09-15","pret":0.03614,"close":12.9}
{"ticker":"FRED","date":"2015-09-16","pret":-0.00232,"close":13.28}
{"ticker":"FRED","date":"2015-09-17","pret":0.02746,"close":13.26}
{"ticker":"FRED","date":"2015-09-18","pret":-0.01899,"close":13.05}
{"ticker":"FRED","date":"2015-09-21","pret":0.00688,"close":12.81}
{"ticker":"FRED","date":"2015-09-22","pret":-0.03566,"close":12.68}
{"ticker":"FRED","date":"2015-09-23","pret":0.00394,"close":12.48}
{"ticker":"FRED","date":"2015-09-24","pret":-0.02548,"close":12.41}
{"ticker":"FRED","date":"2015-09-25","pret":0.01202,"close":12.24}
{"ticker":"FRED","date":"2015-09-28","pret":-0.03239,"close":11.67}
{"ticker":"FRED","date":"2015-09-29","pret":-0.03603,"close":11.69}
{"ticker":"FRED","date":"2015-09-30","pret":0.00256,"close":11.85}
{"ticker":"FRED","date":"2015-10-01","pret":0.00255,"close":11.7}
{"ticker":"FRED","date":"2015-10-02","pret":-0.01454,"close":11.89}
{"ticker":"FRED","date":"2015-10-05","pret":0.02803,"close":12.37}
{"ticker":"FRED","date":"2015-10-06","pret":0.03538,"close":11.93}
{"ticker":"FRED","date":"2015-10-07","pret":-0.03204,"close":12.03}
{"ticker":"FRED","date":"2015-10-08","pret":0.04329,"close":13.54}
{"ticker":"FRED","date":"2015-10-09","pret":0.08354,"close":13.64}
{"ticker":"FRED","date":"2015-10-12","pret":0.0066,"close":13.64}
{"ticker":"FRED","date":"2015-10-13","pret":-0.01102,"close":13.45}
{"ticker":"FRED","date":"2015-10-14","pret":-0.00518,"close":13.05}
{"ticker":"FRED","date":"2015-10-15","pret":-0.0248,"close":13.46}
{"ticker":"FRED","date":"2015-10-16","pret":0.02332,"close":13.44}
{"ticker":"FRED","date":"2015-10-19","pret":-0.00671,"close":13.65}
{"ticker":"FRED","date":"2015-10-20","pret":0.02221,"close":13.8}
{"ticker":"FRED","date":"2015-10-21","pret":0.01381,"close":13.68}
{"ticker":"FRED","date":"2015-10-22","pret":-0.00652,"close":13.61}
{"ticker":"FRED","date":"2015-10-23","pret":0,"close":13.13}
{"ticker":"FRED","date":"2015-10-26","pret":-0.05528,"close":13.32}
{"ticker":"FRED","date":"2015-10-27","pret":0.02428,"close":13.48}
{"ticker":"FRED","date":"2015-10-28","pret":0.01118,"close":13.91}
{"ticker":"FRED","date":"2015-10-29","pret":0.02634,"close":13.85}
{"ticker":"FRED","date":"2015-10-30","pret":-0.00217,"close":13.83}
{"ticker":"FRED","date":"2015-11-02","pret":0,"close":14.17}
{"ticker":"FRED","date":"2015-11-03","pret":0.02924,"close":14.76}
{"ticker":"FRED","date":"2015-11-04","pret":0.03927,"close":14.36}
{"ticker":"FRED","date":"2015-11-05","pret":-0.0267,"close":14.86}
{"ticker":"FRED","date":"2015-11-06","pret":0.0206,"close":14.87}
{"ticker":"FRED","date":"2015-11-09","pret":0.01015,"close":14.61}
{"ticker":"FRED","date":"2015-11-10","pret":-0.02108,"close":14.48}
{"ticker":"FRED","date":"2015-11-11","pret":-0.00482,"close":13.62}
{"ticker":"FRED","date":"2015-11-12","pret":-0.06417,"close":13.31}
{"ticker":"FRED","date":"2015-11-13","pret":-0.0299,"close":12.68}
{"ticker":"FRED","date":"2015-11-16","pret":-0.03631,"close":13.7}
{"ticker":"FRED","date":"2015-11-17","pret":0.0859,"close":14.1}
{"ticker":"FRED","date":"2015-11-18","pret":0.02636,"close":14.29}
{"ticker":"FRED","date":"2015-11-19","pret":0.0007,"close":14.38}
{"ticker":"FRED","date":"2015-11-20","pret":0.02361,"close":14.61}
{"ticker":"FRED","date":"2015-11-23","pret":0.00548,"close":14.64}
{"ticker":"FRED","date":"2015-11-24","pret":0.02361,"close":15.48}
{"ticker":"FRED","date":"2015-11-25","pret":0.04561,"close":16.94}
{"ticker":"FRED","date":"2015-11-26"}
{"ticker":"FRED","date":"2015-11-27","pret":0.07069,"close":16.9}
{"ticker":"FRED","date":"2015-11-30","pret":0.00237,"close":16.48}
{"ticker":"FRED","date":"2015-12-01","pret":-0.02397,"close":16.47}
{"ticker":"FRED","date":"2015-12-02","pret":0.00182,"close":16.3}
{"ticker":"FRED","date":"2015-12-03","pret":-0.00364,"close":15.52}
{"ticker":"FRED","date":"2015-12-04","pret":-0.04791,"close":16.2}
{"ticker":"FRED","date":"2015-12-07","pret":0.03384,"close":15.93}
{"ticker":"FRED","date":"2015-12-08","pret":-0.02875,"close":15.72}
{"ticker":"FRED","date":"2015-12-09","pret":-0.01212,"close":15.42}
{"ticker":"FRED","date":"2015-12-10","pret":-0.00967,"close":15.56}
{"ticker":"FRED","date":"2015-12-11","pret":-0.01108,"close":15.5}
{"ticker":"FRED","date":"2015-12-14","pret":0.01237,"close":15.83}
{"ticker":"FRED","date":"2015-12-15","pret":0.02871,"close":16.06}
{"ticker":"FRED","date":"2015-12-16","pret":0.02116,"close":16.41}
{"ticker":"FRED","date":"2015-12-17"}
{"ticker":"FRED","date":"2015-12-18","pret":-0.04599,"close":15.29}
{"ticker":"FRED","date":"2015-12-21","pret":-0.00712,"close":15.84}
{"ticker":"FRED","date":"2015-12-22","pret":0.03132,"close":16.25}
{"ticker":"FRED","date":"2015-12-23","pret":0.02915,"close":16.02}
{"ticker":"FRED","date":"2015-12-24","pret":-0.02288,"close":16.28}
{"ticker":"FRED","date":"2015-12-28","pret":0.01119,"close":16.32}
{"ticker":"FRED","date":"2015-12-29","pret":0.01534,"close":16.56}
{"ticker":"FRED","date":"2015-12-30","pret":0.00909,"close":16.36}
{"ticker":"FRED","date":"2015-12-31","pret":-0.01827,"close":16.37}
{"ticker":"FRED","date":"2016-01-04","pret":-0.0105,"close":15.77}
{"ticker":"FRED","date":"2016-01-05","pret":-0.01502,"close":15.75}
{"ticker":"FRGI","date":"2015-01-02","pret":0.00983,"close":59.06}
{"ticker":"FRGI","date":"2015-01-05","pret":-0.04109,"close":56.32}
{"ticker":"FRGI","date":"2015-01-06","pret":-0.02198,"close":55.32}
{"ticker":"FRGI","date":"2015-01-07","pret":-0.03318,"close":59.07}
{"ticker":"FRGI","date":"2015-01-08","pret":0.0695,"close":59.56}
{"ticker":"FRGI","date":"2015-01-09","pret":-0.00218,"close":59}
{"ticker":"FRGI","date":"2015-01-12","pret":-0.00606,"close":58.21}
{"ticker":"FRGI","date":"2015-01-13","pret":-0.00593,"close":58.04}
{"ticker":"FRGI","date":"2015-01-14","pret":-0.02667,"close":58.4}
{"ticker":"FRGI","date":"2015-01-15","pret":0.02429,"close":58.08}
{"ticker":"FRGI","date":"2015-01-16","pret":-0.00906,"close":59.25}
{"ticker":"FRGI","date":"2015-01-20","pret":0.01669,"close":58.83}
{"ticker":"FRGI","date":"2015-01-21","pret":-0.0119,"close":57.78}
{"ticker":"FRGI","date":"2015-01-22","pret":-0.00686,"close":58.55}
{"ticker":"FRGI","date":"2015-01-23","pret":0.01062,"close":59.42}
{"ticker":"FRGI","date":"2015-01-26","pret":0.00797,"close":59.5}
{"ticker":"FRGI","date":"2015-01-27","pret":-0.00203,"close":59.26}
{"ticker":"FRGI","date":"2015-01-28","pret":0.00523,"close":58.97}
{"ticker":"FRGI","date":"2015-01-29","pret":-0.00625,"close":59.44}
{"ticker":"FRGI","date":"2015-01-30","pret":0.0022,"close":59.07}
{"ticker":"FRGI","date":"2015-02-02","pret":-0.00152,"close":59.48}
{"ticker":"FRGI","date":"2015-02-03","pret":0.00894,"close":61.7}
{"ticker":"FRGI","date":"2015-02-04","pret":0.02699,"close":62.47}
{"ticker":"FRGI","date":"2015-02-05","pret":0.0207,"close":63.05}
{"ticker":"FRGI","date":"2015-02-06","pret":0.01225,"close":63.44}
{"ticker":"FRGI","date":"2015-02-09","pret":0.00142,"close":62.5}
{"ticker":"FRGI","date":"2015-02-10","pret":-0.00824,"close":64.33}
{"ticker":"FRGI","date":"2015-02-11","pret":0.02282,"close":64.04}
{"ticker":"FRGI","date":"2015-02-12","pret":0.00047,"close":62.13}
{"ticker":"FRGI","date":"2015-02-13","pret":-0.03626,"close":61.8}
{"ticker":"FRGI","date":"2015-02-17","pret":-0.00566,"close":62.05}
{"ticker":"FRGI","date":"2015-02-18","pret":0.00469,"close":64.04}
{"ticker":"FRGI","date":"2015-02-19","pret":0.04636,"close":66.99}
{"ticker":"FRGI","date":"2015-02-20","pret":0.05544,"close":64.96}
{"ticker":"FRGI","date":"2015-02-23","pret":-0.05869,"close":65.78}
{"ticker":"FRGI","date":"2015-02-24","pret":0.01959,"close":65.94}
{"ticker":"FRGI","date":"2015-02-25","pret":0,"close":65.66}
{"ticker":"FRGI","date":"2015-02-26","pret":-0.00288,"close":66.47}
{"ticker":"FRGI","date":"2015-02-27","pret":0.01104,"close":65.01}
{"ticker":"FRGI","date":"2015-03-02","pret":-0.02296,"close":65.38}
{"ticker":"FRGI","date":"2015-03-03","pret":0.00766,"close":65.77}
{"ticker":"FRGI","date":"2015-03-04","pret":0,"close":65.34}
{"ticker":"FRGI","date":"2015-03-05","pret":0.00335,"close":65.56}
{"ticker":"FRGI","date":"2015-03-06","pret":-0.00764,"close":64.89}
{"ticker":"FRGI","date":"2015-03-09","pret":-0.00507,"close":64.91}
{"ticker":"FRGI","date":"2015-03-10","pret":-0.00494,"close":63.54}
{"ticker":"FRGI","date":"2015-03-11","pret":-0.01529,"close":63.96}
{"ticker":"FRGI","date":"2015-03-12","pret":0.01467,"close":64.85}
{"ticker":"FRGI","date":"2015-03-13","pret":0.00649,"close":64.93}
{"ticker":"FRGI","date":"2015-03-16","pret":0.00354,"close":64.65}
{"ticker":"FRGI","date":"2015-03-17","pret":-0.00724,"close":64.41}
{"ticker":"FRGI","date":"2015-03-18","pret":-0.00403,"close":64.56}
{"ticker":"FRGI","date":"2015-03-19","pret":0.00124,"close":65.3}
{"ticker":"FRGI","date":"2015-03-20","pret":0.01614,"close":65.56}
{"ticker":"FRGI","date":"2015-03-23","pret":-0.00015,"close":66.05}
{"ticker":"FRGI","date":"2015-03-24","pret":0.00881,"close":66.58}
{"ticker":"FRGI","date":"2015-03-25","pret":0.00528,"close":65.23}
{"ticker":"FRGI","date":"2015-03-26","pret":-0.02466,"close":61.69}
{"ticker":"FRGI","date":"2015-03-27","pret":-0.04944,"close":61.97}
{"ticker":"FRGI","date":"2015-03-30","pret":0.00372,"close":62.03}
{"ticker":"FRGI","date":"2015-03-31","pret":-0.0068,"close":61}
{"ticker":"FRGI","date":"2015-04-01","pret":-0.01473,"close":59.99}
{"ticker":"FRGI","date":"2015-04-02","pret":-0.00711,"close":60.77}
{"ticker":"FRGI","date":"2015-04-06","pret":-0.00033,"close":61.21}
{"ticker":"FRGI","date":"2015-04-07","pret":0.01386,"close":60.8}
{"ticker":"FRGI","date":"2015-04-08","pret":-0.00526,"close":62.32}
{"ticker":"FRGI","date":"2015-04-09","pret":0.02182,"close":61.25}
{"ticker":"FRGI","date":"2015-04-10","pret":-0.00825,"close":61.24}
{"ticker":"FRGI","date":"2015-04-13","pret":-0.00407,"close":61.6}
{"ticker":"FRGI","date":"2015-04-14","pret":0.00521,"close":60.69}
{"ticker":"FRGI","date":"2015-04-15","pret":-0.01652,"close":60.8}
{"ticker":"FRGI","date":"2015-04-16","pret":0.00576,"close":60.95}
{"ticker":"FRGI","date":"2015-04-17","pret":-0.00741,"close":58.1}
{"ticker":"FRGI","date":"2015-04-20","pret":-0.03292,"close":58.63}
{"ticker":"FRGI","date":"2015-04-21","pret":0.00392,"close":59.61}
{"ticker":"FRGI","date":"2015-04-22","pret":0.01603,"close":59.39}
{"ticker":"FRGI","date":"2015-04-23","pret":-0.00571,"close":59.09}
{"ticker":"FRGI","date":"2015-04-24","pret":-0.01527,"close":54.9}
{"ticker":"FRGI","date":"2015-04-27","pret":-0.05752,"close":53.14}
{"ticker":"FRGI","date":"2015-04-28","pret":-0.03594,"close":54.06}
{"ticker":"FRGI","date":"2015-04-29","pret":0.00375,"close":52.43}
{"ticker":"FRGI","date":"2015-04-30","pret":-0.02461,"close":50.55}
{"ticker":"FRGI","date":"2015-05-01","pret":-0.03174,"close":49.95}
{"ticker":"FRGI","date":"2015-05-04","pret":0,"close":51.57}
{"ticker":"FRGI","date":"2015-05-05","pret":0.01998,"close":50.3}
{"ticker":"FRGI","date":"2015-05-06","pret":-0.02593,"close":49.85}
{"ticker":"FRGI","date":"2015-05-07","pret":-0.00499,"close":50.67}
{"ticker":"FRGI","date":"2015-05-08","pret":0.02,"close":51.65}
{"ticker":"FRGI","date":"2015-05-11","pret":0.01189,"close":52.28}
{"ticker":"FRGI","date":"2015-05-12","pret":0.00502,"close":52.03}
{"ticker":"FRGI","date":"2015-05-13","pret":0.00231,"close":51.61}
{"ticker":"FRGI","date":"2015-05-14","pret":-0.00366,"close":51.36}
{"ticker":"FRGI","date":"2015-05-15","pret":-0.00795,"close":49.72}
{"ticker":"FRGI","date":"2015-05-18","pret":-0.03484,"close":48.5}
{"ticker":"FRGI","date":"2015-05-19","pret":-0.01379,"close":49.73}
{"ticker":"FRGI","date":"2015-05-20","pret":0.01056,"close":49.27}
{"ticker":"FRGI","date":"2015-05-21","pret":-0.0073,"close":49.02}
{"ticker":"FRGI","date":"2015-05-22","pret":-0.00245,"close":48.23}
{"ticker":"FRGI","date":"2015-05-26","pret":-0.02062,"close":47.09}
{"ticker":"FRGI","date":"2015-05-27","pret":-0.01893,"close":47.37}
{"ticker":"FRGI","date":"2015-05-28","pret":0.00424,"close":47.72}
{"ticker":"FRGI","date":"2015-05-29","pret":0.01135,"close":46.53}
{"ticker":"FRGI","date":"2015-06-01","pret":-0.01835,"close":46.53}
{"ticker":"FRGI","date":"2015-06-02","pret":-0.01394,"close":46.51}
{"ticker":"FRGI","date":"2015-06-03","pret":0.00517,"close":47.19}
{"ticker":"FRGI","date":"2015-06-04","pret":0.00749,"close":46.45}
{"ticker":"FRGI","date":"2015-06-05","pret":-0.00749,"close":48.05}
{"ticker":"FRGI","date":"2015-06-08","pret":0.02837,"close":48.04}
{"ticker":"FRGI","date":"2015-06-09","pret":0.00104,"close":48.67}
{"ticker":"FRGI","date":"2015-06-10","pret":0.02492,"close":50.47}
{"ticker":"FRGI","date":"2015-06-11","pret":0.02749,"close":51.06}
{"ticker":"FRGI","date":"2015-06-12","pret":0.00985,"close":52.3}
{"ticker":"FRGI","date":"2015-06-15","pret":0.02037,"close":52.08}
{"ticker":"FRGI","date":"2015-06-16","pret":-0.005,"close":50.95}
{"ticker":"FRGI","date":"2015-06-17","pret":-0.0136,"close":51.5}
{"ticker":"FRGI","date":"2015-06-18","pret":0.01128,"close":52.06}
{"ticker":"FRGI","date":"2015-06-19","pret":0.00943,"close":53.01}
{"ticker":"FRGI","date":"2015-06-22","pret":0.01842,"close":53.38}
{"ticker":"FRGI","date":"2015-06-23","pret":0.00712,"close":51.52}
{"ticker":"FRGI","date":"2015-06-24","pret":-0.0441,"close":50.33}
{"ticker":"FRGI","date":"2015-06-25","pret":-0.00961,"close":49.94}
{"ticker":"FRGI","date":"2015-06-26","pret":-0.01589,"close":49.94}
{"ticker":"FRGI","date":"2015-06-29","pret":-0.00724,"close":49.22}
{"ticker":"FRGI","date":"2015-06-30","pret":-0.00162,"close":50}
{"ticker":"FRGI","date":"2015-07-01","pret":0.01683,"close":50}
{"ticker":"FRGI","date":"2015-07-02","pret":-0.00778,"close":49.53}
{"ticker":"FRGI","date":"2015-07-06","pret":-0.0135,"close":49.12}
{"ticker":"FRGI","date":"2015-07-07","pret":-0.00366,"close":48.98}
{"ticker":"FRGI","date":"2015-07-08","pret":-0.00962,"close":48.21}
{"ticker":"FRGI","date":"2015-07-09","pret":0.00062,"close":48.34}
{"ticker":"FRGI","date":"2015-07-10","pret":0.00287,"close":49.37}
{"ticker":"FRGI","date":"2015-07-13","pret":0.01928,"close":50}
{"ticker":"FRGI","date":"2015-07-14","pret":0.00501,"close":49.74}
{"ticker":"FRGI","date":"2015-07-15","pret":-0.0014,"close":49.16}
{"ticker":"FRGI","date":"2015-07-16","pret":-0.0131,"close":50.35}
{"ticker":"FRGI","date":"2015-07-17","pret":0.01889,"close":50.01}
{"ticker":"FRGI","date":"2015-07-20","pret":-0.00179,"close":51.4}
{"ticker":"FRGI","date":"2015-07-21","pret":0.02092,"close":52.49}
{"ticker":"FRGI","date":"2015-07-22","pret":0.02451,"close":53.68}
{"ticker":"FRGI","date":"2015-07-23","pret":0.02764,"close":51.33}
{"ticker":"FRGI","date":"2015-07-24","pret":-0.04824,"close":50.63}
{"ticker":"FRGI","date":"2015-07-27","pret":-0.02323,"close":50.6}
{"ticker":"FRGI","date":"2015-07-28","pret":0.01542,"close":51.36}
{"ticker":"FRGI","date":"2015-07-29","pret":0.00879,"close":52.63}
{"ticker":"FRGI","date":"2015-07-30","pret":0.02059,"close":53.73}
{"ticker":"FRGI","date":"2015-07-31","pret":0.16613,"close":58.13}
{"ticker":"FRGI","date":"2015-08-03","pret":-0.0593,"close":58.34}
{"ticker":"FRGI","date":"2015-08-04","pret":-0.0024,"close":58.47}
{"ticker":"FRGI","date":"2015-08-05","pret":0.00377,"close":58.31}
{"ticker":"FRGI","date":"2015-08-06","pret":-0.0012,"close":55.41}
{"ticker":"FRGI","date":"2015-08-07","pret":-0.05994,"close":55.64}
{"ticker":"FRGI","date":"2015-08-10","pret":0.01622,"close":55.32}
{"ticker":"FRGI","date":"2015-08-11","pret":-0.02168,"close":55.8}
{"ticker":"FRGI","date":"2015-08-12","pret":0.00819,"close":54.79}
{"ticker":"FRGI","date":"2015-08-13","pret":-0.00472,"close":54.99}
{"ticker":"FRGI","date":"2015-08-14","pret":-0.00621,"close":54.98}
{"ticker":"FRGI","date":"2015-08-17","pret":0.00603,"close":55.5}
{"ticker":"FRGI","date":"2015-08-18","pret":0.0078,"close":54.48}
{"ticker":"FRGI","date":"2015-08-19","pret":-0.01952,"close":54.21}
{"ticker":"FRGI","date":"2015-08-20","pret":-0.01578,"close":53.21}
{"ticker":"FRGI","date":"2015-08-21","pret":-0.02195,"close":51.57}
{"ticker":"FRGI","date":"2015-08-24","pret":-0.06094,"close":50.5}
{"ticker":"FRGI","date":"2015-08-25","pret":0.05633,"close":51.01}
{"ticker":"FRGI","date":"2015-08-26","pret":-0.00289,"close":51.26}
{"ticker":"FRGI","date":"2015-08-27","pret":-0.00658,"close":52.26}
{"ticker":"FRGI","date":"2015-08-28","pret":0.01234,"close":52.21}
{"ticker":"FRGI","date":"2015-08-31","pret":-0.0075,"close":51.64}
{"ticker":"FRGI","date":"2015-09-01","pret":-0.01812,"close":50.58}
{"ticker":"FRGI","date":"2015-09-02","pret":0.00471,"close":52.12}
{"ticker":"FRGI","date":"2015-09-03","pret":0.02627,"close":51.58}
{"ticker":"FRGI","date":"2015-09-04","pret":-0.03176,"close":51.26}
{"ticker":"FRGI","date":"2015-09-08","pret":0.02141,"close":52.38}
{"ticker":"FRGI","date":"2015-09-09","pret":0.0132,"close":51.08}
{"ticker":"FRGI","date":"2015-09-10","pret":-0.03108,"close":50.66}
{"ticker":"FRGI","date":"2015-09-11","pret":-0.00985,"close":50.97}
{"ticker":"FRGI","date":"2015-09-14","pret":0.01005,"close":50.71}
{"ticker":"FRGI","date":"2015-09-15","pret":-0.00511,"close":50.65}
{"ticker":"FRGI","date":"2015-09-16","pret":0.00216,"close":51.05}
{"ticker":"FRGI","date":"2015-09-17","pret":0.00059,"close":50.74}
{"ticker":"FRGI","date":"2015-09-18","pret":-0.01505,"close":49.49}
{"ticker":"FRGI","date":"2015-09-21","pret":-0.0052,"close":49.23}
{"ticker":"FRGI","date":"2015-09-22","pret":-0.01883,"close":47.92}
{"ticker":"FRGI","date":"2015-09-23","pret":-0.01877,"close":47.94}
{"ticker":"FRGI","date":"2015-09-24","pret":-0.00648,"close":47.32}
{"ticker":"FRGI","date":"2015-09-25","pret":-0.00126,"close":46.35}
{"ticker":"FRGI","date":"2015-09-28","pret":-0.03741,"close":45.65}
{"ticker":"FRGI","date":"2015-09-29","pret":-0.007,"close":45.71}
{"ticker":"FRGI","date":"2015-09-30","pret":0.00808,"close":45.37}
{"ticker":"FRGI","date":"2015-10-01","pret":-0.02,"close":42.72}
{"ticker":"FRGI","date":"2015-10-02","pret":-0.0618,"close":43.05}
{"ticker":"FRGI","date":"2015-10-05","pret":0.01918,"close":44.18}
{"ticker":"FRGI","date":"2015-10-06","pret":0.01768,"close":43.21}
{"ticker":"FRGI","date":"2015-10-07","pret":-0.01421,"close":43.62}
{"ticker":"FRGI","date":"2015-10-08","pret":0.00667,"close":43.35}
{"ticker":"FRGI","date":"2015-10-09","pret":-0.00667,"close":43.34}
{"ticker":"FRGI","date":"2015-10-12","pret":-0.00324,"close":43.6}
{"ticker":"FRGI","date":"2015-10-13","pret":0.00968,"close":42.85}
{"ticker":"FRGI","date":"2015-10-14","pret":-0.01339,"close":41.32}
{"ticker":"FRGI","date":"2015-10-15","pret":-0.03984,"close":42.05}
{"ticker":"FRGI","date":"2015-10-16","pret":0.01774,"close":42.01}
{"ticker":"FRGI","date":"2015-10-19","pret":-0.00357,"close":42.19}
{"ticker":"FRGI","date":"2015-10-20","pret":0.00808,"close":42.22}
{"ticker":"FRGI","date":"2015-10-21","pret":-0.00356,"close":39.69}
{"ticker":"FRGI","date":"2015-10-22","pret":-0.05164,"close":40}
{"ticker":"FRGI","date":"2015-10-23","pret":0.01168,"close":40.08}
{"ticker":"FRGI","date":"2015-10-26","pret":-0.00819,"close":39.7}
{"ticker":"FRGI","date":"2015-10-27","pret":-0.01531,"close":38.31}
{"ticker":"FRGI","date":"2015-10-28","pret":-0.02978,"close":39.59}
{"ticker":"FRGI","date":"2015-10-29","pret":0.02191,"close":38.09}
{"ticker":"FRGI","date":"2015-10-30","pret":-0.12678,"close":35.36}
{"ticker":"FRGI","date":"2015-11-02","pret":0.02769,"close":36.47}
{"ticker":"FRGI","date":"2015-11-03","pret":0.01841,"close":36.63}
{"ticker":"FRGI","date":"2015-11-04","pret":0.00908,"close":36}
{"ticker":"FRGI","date":"2015-11-05","pret":-0.00687,"close":35.54}
{"ticker":"FRGI","date":"2015-11-06","pret":-0.0164,"close":36.05}
{"ticker":"FRGI","date":"2015-11-09","pret":0.00921,"close":34.98}
{"ticker":"FRGI","date":"2015-11-10","pret":-0.03075,"close":35.42}
{"ticker":"FRGI","date":"2015-11-11","pret":0.0207,"close":34.98}
{"ticker":"FRGI","date":"2015-11-12","pret":-0.02184,"close":34.09}
{"ticker":"FRGI","date":"2015-11-13","pret":-0.03028,"close":32.61}
{"ticker":"FRGI","date":"2015-11-16","pret":-0.03673,"close":33.19}
{"ticker":"FRGI","date":"2015-11-17","pret":0.02364,"close":32.11}
{"ticker":"FRGI","date":"2015-11-18","pret":-0.02886,"close":32.01}
{"ticker":"FRGI","date":"2015-11-19","pret":0.09239,"close":33.97}
{"ticker":"FRGI","date":"2015-11-20","pret":-0.04131,"close":35.98}
{"ticker":"FRGI","date":"2015-11-23","pret":0.05721,"close":37.3}
{"ticker":"FRGI","date":"2015-11-24","pret":0.02135,"close":37.99}
{"ticker":"FRGI","date":"2015-11-25","pret":0.02988,"close":38.18}
{"ticker":"FRGI","date":"2015-11-26"}
{"ticker":"FRGI","date":"2015-11-27","pret":0.00838,"close":38.15}
{"ticker":"FRGI","date":"2015-11-30","pret":-0.01048,"close":38.43}
{"ticker":"FRGI","date":"2015-12-01","pret":0.01646,"close":37.67}
{"ticker":"FRGI","date":"2015-12-02","pret":-0.02971,"close":37.52}
{"ticker":"FRGI","date":"2015-12-03","pret":0.00771,"close":36.77}
{"ticker":"FRGI","date":"2015-12-04","pret":-0.0225,"close":36.82}
{"ticker":"FRGI","date":"2015-12-07","pret":-0.01199,"close":36.54}
{"ticker":"FRGI","date":"2015-12-08","pret":-0.0011,"close":36.29}
{"ticker":"FRGI","date":"2015-12-09","pret":-0.00578,"close":36.11}
{"ticker":"FRGI","date":"2015-12-10","pret":0.00028,"close":36.13}
{"ticker":"FRGI","date":"2015-12-11","pret":-0.02063,"close":35.13}
{"ticker":"FRGI","date":"2015-12-14","pret":-0.00877,"close":35.3}
{"ticker":"FRGI","date":"2015-12-15","pret":0.00877,"close":34.54}
{"ticker":"FRGI","date":"2015-12-16","pret":-0.01791,"close":35.12}
{"ticker":"FRGI","date":"2015-12-17"}
{"ticker":"FRGI","date":"2015-12-18","pret":-0.03146,"close":33.03}
{"ticker":"FRGI","date":"2015-12-21","pret":-0.01912,"close":34.23}
{"ticker":"FRGI","date":"2015-12-22","pret":0.03818,"close":34.46}
{"ticker":"FRGI","date":"2015-12-23","pret":0.00232,"close":34.52}
{"ticker":"FRGI","date":"2015-12-24","pret":-0.00436,"close":34.46}
{"ticker":"FRGI","date":"2015-12-28","pret":0.00232,"close":34}
{"ticker":"FRGI","date":"2015-12-29","pret":-0.01138,"close":34.01}
{"ticker":"FRGI","date":"2015-12-30","pret":0.00147,"close":33.57}
{"ticker":"FRGI","date":"2015-12-31","pret":-0.01834,"close":33.6}
{"ticker":"FRGI","date":"2016-01-04","pret":-0.01686,"close":33.19}
{"ticker":"FRGI","date":"2016-01-05","pret":0.01357,"close":33.68}
{"ticker":"FRM","date":"2015-01-02","pret":0.00384,"close":7.74}
{"ticker":"FRM","date":"2015-01-05","pret":-0.01807,"close":7.8}
{"ticker":"FRM","date":"2015-01-06","pret":0.01934,"close":7.5}
{"ticker":"FRM","date":"2015-01-07","pret":-0.03642,"close":7.65}
{"ticker":"FRM","date":"2015-01-08","pret":0.02614,"close":7.58}
{"ticker":"FRM","date":"2015-01-09","pret":-0.0235,"close":7.6}
{"ticker":"FRM","date":"2015-01-12","pret":0,"close":7.67}
{"ticker":"FRM","date":"2015-01-13","pret":0.0235,"close":7.93}
{"ticker":"FRM","date":"2015-01-14","pret":0.00899,"close":7.87}
{"ticker":"FRM","date":"2015-01-15","pret":0.01018,"close":7.68}
{"ticker":"FRM","date":"2015-01-16","pret":-0.03346,"close":7.81}
{"ticker":"FRM","date":"2015-01-20","pret":0.02456,"close":7.45}
{"ticker":"FRM","date":"2015-01-21","pret":-0.05919,"close":7.14}
{"ticker":"FRM","date":"2015-01-22","pret":-0.02747,"close":7.34}
{"ticker":"FRM","date":"2015-01-23","pret":0.0234,"close":7.34}
{"ticker":"FRM","date":"2015-01-26","pret":-0.00136,"close":7.4}
{"ticker":"FRM","date":"2015-01-27","pret":-0.00821,"close":7.41}
{"ticker":"FRM","date":"2015-01-28","pret":0.0204,"close":7.25}
{"ticker":"FRM","date":"2015-01-29","pret":-0.02177,"close":7.51}
{"ticker":"FRM","date":"2015-01-30","pret":0.02042,"close":7.33}
{"ticker":"FRM","date":"2015-02-02","pret":-0.01357,"close":7.6}
{"ticker":"FRM","date":"2015-02-03","pret":0.0441,"close":7.87}
{"ticker":"FRM","date":"2015-02-04","pret":0.02708,"close":7.93}
{"ticker":"FRM","date":"2015-02-05","pret":-0.04422,"close":7.59}
{"ticker":"FRM","date":"2015-02-06","pret":0.0053,"close":7.57}
{"ticker":"FRM","date":"2015-02-09","pret":-0.0053,"close":7.56}
{"ticker":"FRM","date":"2015-02-10","pret":0.01452,"close":7.5}
{"ticker":"FRM","date":"2015-02-11","pret":-0.01718,"close":7.5}
{"ticker":"FRM","date":"2015-02-12","pret":0.00797,"close":7.56}
{"ticker":"FRM","date":"2015-02-13","pret":-0.0053,"close":7.65}
{"ticker":"FRM","date":"2015-02-17","pret":0.01845,"close":7.72}
{"ticker":"FRM","date":"2015-02-18","pret":0.00391,"close":7.83}
{"ticker":"FRM","date":"2015-02-19","pret":0.01548,"close":7.91}
{"ticker":"FRM","date":"2015-02-20","pret":0.01525,"close":7.49}
{"ticker":"FRM","date":"2015-02-23","pret":-0.05976,"close":7.23}
{"ticker":"FRM","date":"2015-02-24","pret":-0.02852,"close":7.21}
{"ticker":"FRM","date":"2015-02-25","pret":-0.0083,"close":7.19}
{"ticker":"FRM","date":"2015-02-26","pret":-0.00139,"close":7.13}
{"ticker":"FRM","date":"2015-02-27","pret":-0.01401,"close":6.95}
{"ticker":"FRM","date":"2015-03-02","pret":-0.01707,"close":6.91}
{"ticker":"FRM","date":"2015-03-03","pret":-0.01737,"close":6.53}
{"ticker":"FRM","date":"2015-03-04","pret":-0.05399,"close":6.51}
{"ticker":"FRM","date":"2015-03-05","pret":0.00308,"close":6.55}
{"ticker":"FRM","date":"2015-03-06","pret":0.0107,"close":7.05}
{"ticker":"FRM","date":"2015-03-09","pret":0.06757,"close":7.06}
{"ticker":"FRM","date":"2015-03-10","pret":-0.00856,"close":6.97}
{"ticker":"FRM","date":"2015-03-11","pret":0,"close":7}
{"ticker":"FRM","date":"2015-03-12","pret":0.01281,"close":7.26}
{"ticker":"FRM","date":"2015-03-13","pret":0.02514,"close":7.24}
{"ticker":"FRM","date":"2015-03-16","pret":0.00138,"close":7.21}
{"ticker":"FRM","date":"2015-03-17","pret":-0.01387,"close":7.42}
{"ticker":"FRM","date":"2015-03-18","pret":0.03297,"close":7.51}
{"ticker":"FRM","date":"2015-03-19","pret":0.01742,"close":7.63}
{"ticker":"FRM","date":"2015-03-20","pret":0.02103,"close":7.97}
{"ticker":"FRM","date":"2015-03-23","pret":0.03073,"close":8.02}
{"ticker":"FRM","date":"2015-03-24","pret":0.01004,"close":8.02}
{"ticker":"FRM","date":"2015-03-25","pret":-0.00125,"close":7.65}
{"ticker":"FRM","date":"2015-03-26","pret":-0.05129,"close":7.65}
{"ticker":"FRM","date":"2015-03-27","pret":0.00656,"close":7.85}
{"ticker":"FRM","date":"2015-03-30","pret":0.02962,"close":7.9}
{"ticker":"FRM","date":"2015-03-31","pret":-0.00764,"close":7.89}
{"ticker":"FRM","date":"2015-04-01","pret":0.00255,"close":7.9}
{"ticker":"FRM","date":"2015-04-02","pret":0.00255,"close":7.99}
{"ticker":"FRM","date":"2015-04-06","pret":0.01766,"close":8.02}
{"ticker":"FRM","date":"2015-04-07","pret":-0.0025,"close":7.97}
{"ticker":"FRM","date":"2015-04-08","pret":-0.00502,"close":7.99}
{"ticker":"FRM","date":"2015-04-09","pret":0.00377,"close":7.79}
{"ticker":"FRM","date":"2015-04-10","pret":-0.0139,"close":7.91}
{"ticker":"FRM","date":"2015-04-13","pret":0.00508,"close":7.98}
{"ticker":"FRM","date":"2015-04-14","pret":0.00882,"close":8}
{"ticker":"FRM","date":"2015-04-15","pret":0.00874,"close":8.11}
{"ticker":"FRM","date":"2015-04-16","pret":0.00124,"close":8.07}
{"ticker":"FRM","date":"2015-04-17","pret":-0.00498,"close":7.77}
{"ticker":"FRM","date":"2015-04-20","pret":-0.03429,"close":8.07}
{"ticker":"FRM","date":"2015-04-21","pret":0.05162,"close":7.91}
{"ticker":"FRM","date":"2015-04-22","pret":-0.03496,"close":7.59}
{"ticker":"FRM","date":"2015-04-23","pret":-0.04151,"close":7.55}
{"ticker":"FRM","date":"2015-04-24","pret":0.00528,"close":7.64}
{"ticker":"FRM","date":"2015-04-27","pret":0.01569,"close":7.59}
{"ticker":"FRM","date":"2015-04-28","pret":-0.01043,"close":7.89}
{"ticker":"FRM","date":"2015-04-29","pret":0.03097,"close":7.68}
{"ticker":"FRM","date":"2015-04-30","pret":-0.03754,"close":7.3}
{"ticker":"FRM","date":"2015-05-01","pret":-0.03764,"close":7.23}
{"ticker":"FRM","date":"2015-05-04","pret":0.16968,"close":8.67}
{"ticker":"FRM","date":"2015-05-05","pret":0.00231,"close":8.55}
{"ticker":"FRM","date":"2015-05-06","pret":-0.00927,"close":8.48}
{"ticker":"FRM","date":"2015-05-07","pret":-0.01053,"close":9.1}
{"ticker":"FRM","date":"2015-05-08","pret":0.07914,"close":9}
{"ticker":"FRM","date":"2015-05-11","pret":-0.03203,"close":8.66}
{"ticker":"FRM","date":"2015-05-12","pret":-0.03541,"close":8.89}
{"ticker":"FRM","date":"2015-05-13","pret":0.03316,"close":8.63}
{"ticker":"FRM","date":"2015-05-14","pret":-0.02968,"close":8.98}
{"ticker":"FRM","date":"2015-05-15","pret":0.03529,"close":8.78}
{"ticker":"FRM","date":"2015-05-18","pret":-0.02262,"close":8.62}
{"ticker":"FRM","date":"2015-05-19","pret":-0.01964,"close":8.38}
{"ticker":"FRM","date":"2015-05-20","pret":-0.02242,"close":8.39}
{"ticker":"FRM","date":"2015-05-21","pret":-0.00719,"close":8.29}
{"ticker":"FRM","date":"2015-05-22","pret":-0.00845,"close":8.09}
{"ticker":"FRM","date":"2015-05-26","pret":-0.02454,"close":8.16}
{"ticker":"FRM","date":"2015-05-27","pret":0.01968,"close":8.25}
{"ticker":"FRM","date":"2015-05-28","pret":0.0109,"close":8.11}
{"ticker":"FRM","date":"2015-05-29","pret":-0.0281,"close":8.14}
{"ticker":"FRM","date":"2015-06-01","pret":0.01232,"close":8.15}
{"ticker":"FRM","date":"2015-06-02","pret":-0.00984,"close":8.23}
{"ticker":"FRM","date":"2015-06-03","pret":0.0208,"close":8.39}
{"ticker":"FRM","date":"2015-06-04","pret":0.01084,"close":8.25}
{"ticker":"FRM","date":"2015-06-05","pret":-0.01326,"close":8.46}
{"ticker":"FRM","date":"2015-06-08","pret":0.02517,"close":8.46}
{"ticker":"FRM","date":"2015-06-09","pret":0,"close":8.45}
{"ticker":"FRM","date":"2015-06-10","pret":0.00825,"close":8.53}
{"ticker":"FRM","date":"2015-06-11","pret":0.00234,"close":8.55}
{"ticker":"FRM","date":"2015-06-12","pret":0.00351,"close":8.41}
{"ticker":"FRM","date":"2015-06-15","pret":-0.0284,"close":8.07}
{"ticker":"FRM","date":"2015-06-16","pret":-0.03668,"close":8.24}
{"ticker":"FRM","date":"2015-06-17","pret":0.03428,"close":8.18}
{"ticker":"FRM","date":"2015-06-18","pret":-0.01577,"close":8.38}
{"ticker":"FRM","date":"2015-06-19","pret":0.02296,"close":8.32}
{"ticker":"FRM","date":"2015-06-22","pret":-0.00599,"close":8.37}
{"ticker":"FRM","date":"2015-06-23","pret":0.00599,"close":8.39}
{"ticker":"FRM","date":"2015-06-24","pret":0.00119,"close":8.32}
{"ticker":"FRM","date":"2015-06-25","pret":0,"close":8.45}
{"ticker":"FRM","date":"2015-06-26","pret":0.01422,"close":8.54}
{"ticker":"FRM","date":"2015-06-29","pret":0.00235,"close":8.16}
{"ticker":"FRM","date":"2015-06-30","pret":-0.03706,"close":8.12}
{"ticker":"FRM","date":"2015-07-01","pret":0.00122,"close":8.05}
{"ticker":"FRM","date":"2015-07-02","pret":-0.01101,"close":8.02}
{"ticker":"FRM","date":"2015-07-06","pret":-0.01362,"close":8.05}
{"ticker":"FRM","date":"2015-07-07","pret":0.00622,"close":7.88}
{"ticker":"FRM","date":"2015-07-08","pret":-0.02892,"close":7.48}
{"ticker":"FRM","date":"2015-07-09","pret":-0.03109,"close":7.43}
{"ticker":"FRM","date":"2015-07-10","pret":-0.01324,"close":7.58}
{"ticker":"FRM","date":"2015-07-13","pret":0.01061,"close":7.6}
{"ticker":"FRM","date":"2015-07-14","pret":0.00264,"close":7.65}
{"ticker":"FRM","date":"2015-07-15","pret":-0.00132,"close":7.33}
{"ticker":"FRM","date":"2015-07-16","pret":-0.03213,"close":7.28}
{"ticker":"FRM","date":"2015-07-17","pret":-0.00683,"close":7.09}
{"ticker":"FRM","date":"2015-07-20","pret":-0.03201,"close":7.09}
{"ticker":"FRM","date":"2015-07-21","pret":0.00282,"close":7.12}
{"ticker":"FRM","date":"2015-07-22","pret":0.00282,"close":7.05}
{"ticker":"FRM","date":"2015-07-23","pret":-0.00141,"close":6.77}
{"ticker":"FRM","date":"2015-07-24","pret":-0.05352,"close":6.47}
{"ticker":"FRM","date":"2015-07-27","pret":-0.05184,"close":6.54}
{"ticker":"FRM","date":"2015-07-28","pret":0.0293,"close":6.48}
{"ticker":"FRM","date":"2015-07-29","pret":-0.01996,"close":6.64}
{"ticker":"FRM","date":"2015-07-30","pret":0.02147,"close":6.56}
{"ticker":"FRM","date":"2015-07-31","pret":0,"close":6.52}
{"ticker":"FRM","date":"2015-08-03","pret":-0.00915,"close":6.3}
{"ticker":"FRM","date":"2015-08-04","pret":0.06234,"close":6.44}
{"ticker":"FRM","date":"2015-08-05","pret":-0.0608,"close":6.78}
{"ticker":"FRM","date":"2015-08-06","pret":0.03604,"close":6.82}
{"ticker":"FRM","date":"2015-08-07","pret":-0.00592,"close":6.85}
{"ticker":"FRM","date":"2015-08-10","pret":0.02636,"close":6.87}
{"ticker":"FRM","date":"2015-08-11","pret":-0.03231,"close":6.74}
{"ticker":"FRM","date":"2015-08-12","pret":-0.00599,"close":6.7}
{"ticker":"FRM","date":"2015-08-13","pret":0.00748,"close":6.72}
{"ticker":"FRM","date":"2015-08-14","pret":-0.00898,"close":6.76}
{"ticker":"FRM","date":"2015-08-17","pret":0.01344,"close":6.87}
{"ticker":"FRM","date":"2015-08-18","pret":0.01326,"close":6.86}
{"ticker":"FRM","date":"2015-08-19","pret":-0.00587,"close":6.74}
{"ticker":"FRM","date":"2015-08-20","pret":-0.01334,"close":6.55}
{"ticker":"FRM","date":"2015-08-21","pret":-0.04269,"close":6.51}
{"ticker":"FRM","date":"2015-08-24","pret":-0.0157,"close":6.1}
{"ticker":"FRM","date":"2015-08-25","pret":-0.00794,"close":6.05}
{"ticker":"FRM","date":"2015-08-26","pret":-0.01123,"close":6.2}
{"ticker":"FRM","date":"2015-08-27","pret":0.00161,"close":6.22}
{"ticker":"FRM","date":"2015-08-28","pret":-0.00161,"close":6.18}
{"ticker":"FRM","date":"2015-08-31","pret":-0.00647,"close":6.27}
{"ticker":"FRM","date":"2015-09-01","pret":0.00647,"close":6.16}
{"ticker":"FRM","date":"2015-09-02","pret":0.00963,"close":7.19}
{"ticker":"FRM","date":"2015-09-03","pret":0.1399,"close":7.02}
{"ticker":"FRM","date":"2015-09-04","pret":-0.04111,"close":6.9}
{"ticker":"FRM","date":"2015-09-08","pret":0.01579,"close":7}
{"ticker":"FRM","date":"2015-09-09","pret":0.00851,"close":6.95}
{"ticker":"FRM","date":"2015-09-10","pret":-0.02575,"close":6.86}
{"ticker":"FRM","date":"2015-09-11","pret":-0.0146,"close":6.82}
{"ticker":"FRM","date":"2015-09-14","pret":-0.00442,"close":6.82}
{"ticker":"FRM","date":"2015-09-15","pret":0.01321,"close":6.89}
{"ticker":"FRM","date":"2015-09-16","pret":0.00871,"close":6.82}
{"ticker":"FRM","date":"2015-09-17","pret":-0.01749,"close":6.8}
{"ticker":"FRM","date":"2015-09-18","pret":-0.01035,"close":6.48}
{"ticker":"FRM","date":"2015-09-21","pret":-0.02558,"close":6.54}
{"ticker":"FRM","date":"2015-09-22","pret":-0.01073,"close":6.38}
{"ticker":"FRM","date":"2015-09-23","pret":-0.01084,"close":6.36}
{"ticker":"FRM","date":"2015-09-24","pret":-0.0157,"close":6.33}
{"ticker":"FRM","date":"2015-09-25","pret":0.00631,"close":6.15}
{"ticker":"FRM","date":"2015-09-28","pret":-0.03847,"close":5.94}
{"ticker":"FRM","date":"2015-09-29","pret":-0.04,"close":5.98}
{"ticker":"FRM","date":"2015-09-30","pret":0.02187,"close":6.08}
{"ticker":"FRM","date":"2015-10-01","pret":0.01486,"close":6.03}
{"ticker":"FRM","date":"2015-10-02","pret":-0.01653,"close":6.12}
{"ticker":"FRM","date":"2015-10-05","pret":0.0344,"close":6.48}
{"ticker":"FRM","date":"2015-10-06","pret":0.0441,"close":6.48}
{"ticker":"FRM","date":"2015-10-07","pret":0.00154,"close":6.75}
{"ticker":"FRM","date":"2015-10-08","pret":0.03626,"close":7.03}
{"ticker":"FRM","date":"2015-10-09","pret":0.0478,"close":7.01}
{"ticker":"FRM","date":"2015-10-12","pret":-0.01856,"close":6.92}
{"ticker":"FRM","date":"2015-10-13","pret":-0.00868,"close":6.72}
{"ticker":"FRM","date":"2015-10-14","pret":-0.0295,"close":6.36}
{"ticker":"FRM","date":"2015-10-15","pret":-0.04126,"close":6.69}
{"ticker":"FRM","date":"2015-10-16","pret":0.04872,"close":6.39}
{"ticker":"FRM","date":"2015-10-19","pret":-0.06286,"close":6.18}
{"ticker":"FRM","date":"2015-10-20","pret":-0.02078,"close":6.3}
{"ticker":"FRM","date":"2015-10-21","pret":0.02394,"close":6.11}
{"ticker":"FRM","date":"2015-10-22","pret":-0.03368,"close":6.29}
{"ticker":"FRM","date":"2015-10-23","pret":0.0384,"close":6.46}
{"ticker":"FRM","date":"2015-10-26","pret":0.01403,"close":6.41}
{"ticker":"FRM","date":"2015-10-27","pret":-0.0109,"close":6.09}
{"ticker":"FRM","date":"2015-10-28","pret":-0.04154,"close":7}
{"ticker":"FRM","date":"2015-10-29","pret":0.12266,"close":6.81}
{"ticker":"FRM","date":"2015-10-30","pret":-0.02188,"close":6.95}
{"ticker":"FRM","date":"2015-11-02","pret":-0.01936,"close":7.4}
{"ticker":"FRM","date":"2015-11-03","pret":0.12428,"close":8.02}
{"ticker":"FRM","date":"2015-11-04","pret":0.0618,"close":8.13}
{"ticker":"FRM","date":"2015-11-05","pret":0.01978,"close":8.13}
{"ticker":"FRM","date":"2015-11-06","pret":-0.01232,"close":8.13}
{"ticker":"FRM","date":"2015-11-09","pret":-0.00622,"close":7.96}
{"ticker":"FRM","date":"2015-11-10","pret":-0.00877,"close":7.95}
{"ticker":"FRM","date":"2015-11-11","pret":0.00377,"close":8.02}
{"ticker":"FRM","date":"2015-11-12","pret":-0.00377,"close":7.88}
{"ticker":"FRM","date":"2015-11-13","pret":-0.01777,"close":7.92}
{"ticker":"FRM","date":"2015-11-16","pret":0.01146,"close":7.94}
{"ticker":"FRM","date":"2015-11-17","pret":0.00882,"close":7.97}
{"ticker":"FRM","date":"2015-11-18","pret":0.00501,"close":8.08}
{"ticker":"FRM","date":"2015-11-19","pret":0.0087,"close":8.07}
{"ticker":"FRM","date":"2015-11-20","pret":0.00494,"close":8.17}
{"ticker":"FRM","date":"2015-11-23","pret":0.00123,"close":8.16}
{"ticker":"FRM","date":"2015-11-24","pret":-0.00123,"close":8.22}
{"ticker":"FRM","date":"2015-11-25","pret":0.01224,"close":8.19}
{"ticker":"FRM","date":"2015-11-26"}
{"ticker":"FRM","date":"2015-11-27","pret":-0.0061,"close":8.24}
{"ticker":"FRM","date":"2015-11-30","pret":0.01337,"close":8.19}
{"ticker":"FRM","date":"2015-12-01","pret":-0.00849,"close":8.2}
{"ticker":"FRM","date":"2015-12-02","pret":-0.00122,"close":8.13}
{"ticker":"FRM","date":"2015-12-03","pret":-0.00489,"close":7.85}
{"ticker":"FRM","date":"2015-12-04","pret":-0.04,"close":7.78}
{"ticker":"FRM","date":"2015-12-07","pret":-0.00768,"close":7.54}
{"ticker":"FRM","date":"2015-12-08","pret":-0.04603,"close":7.46}
{"ticker":"FRM","date":"2015-12-09","pret":0.00403,"close":7.36}
{"ticker":"FRM","date":"2015-12-10","pret":-0.0135,"close":7.31}
{"ticker":"FRM","date":"2015-12-11","pret":-0.03035,"close":6.93}
{"ticker":"FRM","date":"2015-12-14","pret":-0.02697,"close":6.9}
{"ticker":"FRM","date":"2015-12-15","pret":-0.00288,"close":6.94}
{"ticker":"FRM","date":"2015-12-16","pret":0.00432,"close":6.94}
{"ticker":"FRM","date":"2015-12-17"}
{"ticker":"FRM","date":"2015-12-18","pret":-0.0262,"close":6.47}
{"ticker":"FRM","date":"2015-12-21","pret":-0.03757,"close":6.5}
{"ticker":"FRM","date":"2015-12-22","pret":-0.00153,"close":6.66}
{"ticker":"FRM","date":"2015-12-23","pret":0.02124,"close":6.78}
{"ticker":"FRM","date":"2015-12-24","pret":0.0208,"close":6.87}
{"ticker":"FRM","date":"2015-12-28","pret":0,"close":6.8}
{"ticker":"FRM","date":"2015-12-29","pret":0.00878,"close":6.87}
{"ticker":"FRM","date":"2015-12-30","pret":0,"close":6.7}
{"ticker":"FRM","date":"2015-12-31","pret":-0.0236,"close":6.66}
{"ticker":"FRM","date":"2016-01-04","pret":-0.02417,"close":6.35}
{"ticker":"FRM","date":"2016-01-05","pret":-0.01386,"close":6.45}
{"ticker":"FRME","date":"2015-01-02","pret":-0.01728,"close":22.29}
{"ticker":"FRME","date":"2015-01-05","pret":-0.03819,"close":22.03}
{"ticker":"FRME","date":"2015-01-06","pret":-0.00227,"close":21.74}
{"ticker":"FRME","date":"2015-01-07","pret":-0.00957,"close":21.96}
{"ticker":"FRME","date":"2015-01-08","pret":0.01546,"close":22.48}
{"ticker":"FRME","date":"2015-01-09","pret":0.01077,"close":21.91}
{"ticker":"FRME","date":"2015-01-12","pret":-0.02165,"close":21.79}
{"ticker":"FRME","date":"2015-01-13","pret":-0.00503,"close":22.18}
{"ticker":"FRME","date":"2015-01-14","pret":0.00731,"close":21.74}
{"ticker":"FRME","date":"2015-01-15","pret":-0.0119,"close":21.72}
{"ticker":"FRME","date":"2015-01-16","pret":-0.00415,"close":22.25}
{"ticker":"FRME","date":"2015-01-20","pret":0.02691,"close":21.92}
{"ticker":"FRME","date":"2015-01-21","pret":-0.01771,"close":21.89}
{"ticker":"FRME","date":"2015-01-22","pret":0.0132,"close":22.92}
{"ticker":"FRME","date":"2015-01-23","pret":0.0364,"close":22.68}
{"ticker":"FRME","date":"2015-01-26","pret":-0.0114,"close":22.79}
{"ticker":"FRME","date":"2015-01-27","pret":-0.00442,"close":22.54}
{"ticker":"FRME","date":"2015-01-28","pret":0.0097,"close":21.89}
{"ticker":"FRME","date":"2015-01-29","pret":-0.03299,"close":22.29}
{"ticker":"FRME","date":"2015-01-30","pret":-0.00136,"close":21.84}
{"ticker":"FRME","date":"2015-02-02","pret":-0.0082,"close":22.4}
{"ticker":"FRME","date":"2015-02-03","pret":0.02486,"close":22.77}
{"ticker":"FRME","date":"2015-02-04","pret":0.0155,"close":22.61}
{"ticker":"FRME","date":"2015-02-05","pret":-0.00396,"close":22.93}
{"ticker":"FRME","date":"2015-02-06","pret":0.01489,"close":23.18}
{"ticker":"FRME","date":"2015-02-09","pret":0.0039,"close":22.66}
{"ticker":"FRME","date":"2015-02-10","pret":-0.00957,"close":22.94}
{"ticker":"FRME","date":"2015-02-11","pret":-0.00219,"close":22.78}
{"ticker":"FRME","date":"2015-02-12","pret":0.00612,"close":23.24}
{"ticker":"FRME","date":"2015-02-13","pret":0.0104,"close":23.32}
{"ticker":"FRME","date":"2015-02-17","pret":0.00944,"close":23.36}
{"ticker":"FRME","date":"2015-02-18","pret":-0.00342,"close":22.96}
{"ticker":"FRME","date":"2015-02-19","pret":-0.01685,"close":23}
{"ticker":"FRME","date":"2015-02-20","pret":0.00435,"close":22.94}
{"ticker":"FRME","date":"2015-02-23","pret":-0.00959,"close":22.81}
{"ticker":"FRME","date":"2015-02-24","pret":-0.00088,"close":22.84}
{"ticker":"FRME","date":"2015-02-25","pret":-0.00088,"close":22.89}
{"ticker":"FRME","date":"2015-02-26","pret":0.00132,"close":22.87}
{"ticker":"FRME","date":"2015-02-27","pret":0.00044,"close":22.56}
{"ticker":"FRME","date":"2015-03-02","pret":-0.01057,"close":22.75}
{"ticker":"FRME","date":"2015-03-03","pret":0.00221,"close":22.73}
{"ticker":"FRME","date":"2015-03-04","pret":0.00265,"close":22.67}
{"ticker":"FRME","date":"2015-03-05","pret":-0.00353,"close":22.68}
{"ticker":"FRME","date":"2015-03-06","pret":-0.00888,"close":22.81}
{"ticker":"FRME","date":"2015-03-09","pret":0.02075,"close":23.07}
{"ticker":"FRME","date":"2015-03-10","pret":0.00131,"close":22.52}
{"ticker":"FRME","date":"2015-03-11","pret":-0.01761,"close":22.87}
{"ticker":"FRME","date":"2015-03-12","pret":0.02543,"close":23.7}
{"ticker":"FRME","date":"2015-03-13","pret":0.02775,"close":23.56}
{"ticker":"FRME","date":"2015-03-16","pret":-0.00042,"close":23.72}
{"ticker":"FRME","date":"2015-03-17","pret":-0.00634,"close":23.84}
{"ticker":"FRME","date":"2015-03-18","pret":0.0097,"close":23.49}
{"ticker":"FRME","date":"2015-03-19","pret":-0.0148,"close":23.34}
{"ticker":"FRME","date":"2015-03-20","pret":0.00213,"close":23.88}
{"ticker":"FRME","date":"2015-03-23","pret":0.01561,"close":23.6}
{"ticker":"FRME","date":"2015-03-24","pret":-0.01137,"close":23.4}
{"ticker":"FRME","date":"2015-03-25","pret":-0.00509,"close":23.24}
{"ticker":"FRME","date":"2015-03-26","pret":-0.0163,"close":23.24}
{"ticker":"FRME","date":"2015-03-27","pret":0.00432,"close":23.25}
{"ticker":"FRME","date":"2015-03-30","pret":0.009,"close":23.51}
{"ticker":"FRME","date":"2015-03-31","pret":-0.00385,"close":23.54}
{"ticker":"FRME","date":"2015-04-01","pret":0.00896,"close":23.54}
{"ticker":"FRME","date":"2015-04-02","pret":0.0017,"close":23.64}
{"ticker":"FRME","date":"2015-04-06","pret":-0.00681,"close":23.58}
{"ticker":"FRME","date":"2015-04-07","pret":0.00765,"close":23.43}
{"ticker":"FRME","date":"2015-04-08","pret":-0.00979,"close":23.5}
{"ticker":"FRME","date":"2015-04-09","pret":0.00299,"close":23.39}
{"ticker":"FRME","date":"2015-04-10","pret":0.00426,"close":23.35}
{"ticker":"FRME","date":"2015-04-13","pret":-0.00939,"close":23.52}
{"ticker":"FRME","date":"2015-04-14","pret":0.00811,"close":23.31}
{"ticker":"FRME","date":"2015-04-15","pret":-0.0064,"close":23.73}
{"ticker":"FRME","date":"2015-04-16","pret":0.01486,"close":23.81}
{"ticker":"FRME","date":"2015-04-17","pret":-0.00422,"close":23.13}
{"ticker":"FRME","date":"2015-04-20","pret":-0.01837,"close":23.54}
{"ticker":"FRME","date":"2015-04-21","pret":0.01837,"close":23.57}
{"ticker":"FRME","date":"2015-04-22","pret":-0.0017,"close":23.51}
{"ticker":"FRME","date":"2015-04-23","pret":-0.00553,"close":23.33}
{"ticker":"FRME","date":"2015-04-24","pret":-0.00685,"close":23.06}
{"ticker":"FRME","date":"2015-04-27","pret":-0.00646,"close":22.98}
{"ticker":"FRME","date":"2015-04-28","pret":-0.00433,"close":23.25}
{"ticker":"FRME","date":"2015-04-29","pret":0,"close":23.03}
{"ticker":"FRME","date":"2015-04-30","pret":-0.00741,"close":22.57}
{"ticker":"FRME","date":"2015-05-01","pret":-0.01099,"close":22.3}
{"ticker":"FRME","date":"2015-05-04","pret":-0.0147,"close":22.34}
{"ticker":"FRME","date":"2015-05-05","pret":0.00582,"close":22.48}
{"ticker":"FRME","date":"2015-05-06","pret":0.00755,"close":22.58}
{"ticker":"FRME","date":"2015-05-07","pret":-0.0031,"close":22.8}
{"ticker":"FRME","date":"2015-05-08","pret":0.02586,"close":22.91}
{"ticker":"FRME","date":"2015-05-11","pret":-0.00738,"close":23.12}
{"ticker":"FRME","date":"2015-05-12","pret":0.00261,"close":23.18}
{"ticker":"FRME","date":"2015-05-13","pret":0.00823,"close":23.06}
{"ticker":"FRME","date":"2015-05-14","pret":0.00301,"close":23.25}
{"ticker":"FRME","date":"2015-05-15","pret":-0.00043,"close":22.92}
{"ticker":"FRME","date":"2015-05-18","pret":-0.01998,"close":23.35}
{"ticker":"FRME","date":"2015-05-19","pret":0.02513,"close":23.32}
{"ticker":"FRME","date":"2015-05-20","pret":0.00427,"close":23.32}
{"ticker":"FRME","date":"2015-05-21","pret":-0.0047,"close":23.43}
{"ticker":"FRME","date":"2015-05-22","pret":0.00427,"close":23.55}
{"ticker":"FRME","date":"2015-05-26","pret":-0.00256,"close":23.36}
{"ticker":"FRME","date":"2015-05-27","pret":0.00128,"close":23.3}
{"ticker":"FRME","date":"2015-05-28","pret":-0.00428,"close":23.49}
{"ticker":"FRME","date":"2015-05-29","pret":0.00854,"close":23.29}
{"ticker":"FRME","date":"2015-06-01","pret":-0.0017,"close":23.18}
{"ticker":"FRME","date":"2015-06-02","pret":-0.01804,"close":23.41}
{"ticker":"FRME","date":"2015-06-03","pret":0.01591,"close":23.8}
{"ticker":"FRME","date":"2015-06-04","pret":0.01019,"close":23.47}
{"ticker":"FRME","date":"2015-06-05","pret":-0.00636,"close":23.86}
{"ticker":"FRME","date":"2015-06-08","pret":0.00973,"close":23.81}
{"ticker":"FRME","date":"2015-06-09","pret":-0.00042,"close":23.94}
{"ticker":"FRME","date":"2015-06-10","pret":0.01047,"close":24.38}
{"ticker":"FRME","date":"2015-06-11","pret":0.01939,"close":24.32}
{"ticker":"FRME","date":"2015-06-12","pret":-0.01192,"close":24.36}
{"ticker":"FRME","date":"2015-06-15","pret":-0.00248,"close":24.16}
{"ticker":"FRME","date":"2015-06-16","pret":-0.00042,"close":24.41}
{"ticker":"FRME","date":"2015-06-17","pret":0.01646,"close":23.95}
{"ticker":"FRME","date":"2015-06-18","pret":-0.01521,"close":24.27}
{"ticker":"FRME","date":"2015-06-19","pret":0.00455,"close":24.18}
{"ticker":"FRME","date":"2015-06-22","pret":0.00535,"close":24.59}
{"ticker":"FRME","date":"2015-06-23","pret":0.01142,"close":24.91}
{"ticker":"FRME","date":"2015-06-24","pret":0.00445,"close":24.84}
{"ticker":"FRME","date":"2015-06-25","pret":0.00282,"close":24.94}
{"ticker":"FRME","date":"2015-06-26","pret":0.01001,"close":25.13}
{"ticker":"FRME","date":"2015-06-29","pret":0.00438,"close":24.68}
{"ticker":"FRME","date":"2015-06-30","pret":-0.00837,"close":24.7}
{"ticker":"FRME","date":"2015-07-01","pret":-0.0004,"close":25.05}
{"ticker":"FRME","date":"2015-07-02","pret":0.00559,"close":24.86}
{"ticker":"FRME","date":"2015-07-06","pret":-0.01889,"close":25.25}
{"ticker":"FRME","date":"2015-07-07","pret":0.02405,"close":25.1}
{"ticker":"FRME","date":"2015-07-08","pret":-0.01235,"close":25.02}
{"ticker":"FRME","date":"2015-07-09","pret":0.01433,"close":25.27}
{"ticker":"FRME","date":"2015-07-10","pret":0.00866,"close":25.6}
{"ticker":"FRME","date":"2015-07-13","pret":0.01324,"close":25.89}
{"ticker":"FRME","date":"2015-07-14","pret":-0.00194,"close":26}
{"ticker":"FRME","date":"2015-07-15","pret":0.00926,"close":26.03}
{"ticker":"FRME","date":"2015-07-16","pret":0.00955,"close":26.03}
{"ticker":"FRME","date":"2015-07-17","pret":-0.01147,"close":26.02}
{"ticker":"FRME","date":"2015-07-20","pret":0.00804,"close":26.07}
{"ticker":"FRME","date":"2015-07-21","pret":-0.00114,"close":26.2}
{"ticker":"FRME","date":"2015-07-22","pret":0.00114,"close":26.56}
{"ticker":"FRME","date":"2015-07-23","pret":0.02114,"close":26.1}
{"ticker":"FRME","date":"2015-07-24","pret":-0.02803,"close":26.09}
{"ticker":"FRME","date":"2015-07-27","pret":-0.00077,"close":26.17}
{"ticker":"FRME","date":"2015-07-28","pret":0.01223,"close":26.08}
{"ticker":"FRME","date":"2015-07-29","pret":-0.01261,"close":25.98}
{"ticker":"FRME","date":"2015-07-30","pret":-0.00154,"close":25.99}
{"ticker":"FRME","date":"2015-07-31","pret":0.00461,"close":26.03}
{"ticker":"FRME","date":"2015-08-03","pret":0,"close":26.19}
{"ticker":"FRME","date":"2015-08-04","pret":0.00802,"close":26.16}
{"ticker":"FRME","date":"2015-08-05","pret":0.00038,"close":26.18}
{"ticker":"FRME","date":"2015-08-06","pret":-0.00076,"close":26.25}
{"ticker":"FRME","date":"2015-08-07","pret":-0.00611,"close":26.17}
{"ticker":"FRME","date":"2015-08-10","pret":-0.00192,"close":26.45}
{"ticker":"FRME","date":"2015-08-11","pret":0.00802,"close":26.24}
{"ticker":"FRME","date":"2015-08-12","pret":-0.00687,"close":25.98}
{"ticker":"FRME","date":"2015-08-13","pret":-0.00538,"close":25.97}
{"ticker":"FRME","date":"2015-08-14","pret":-0.00193,"close":26.23}
{"ticker":"FRME","date":"2015-08-17","pret":0.00539,"close":26.27}
{"ticker":"FRME","date":"2015-08-18","pret":0.00841,"close":26.08}
{"ticker":"FRME","date":"2015-08-19","pret":-0.01264,"close":25.92}
{"ticker":"FRME","date":"2015-08-20","pret":-0.01007,"close":25.29}
{"ticker":"FRME","date":"2015-08-21","pret":-0.03205,"close":25.47}
{"ticker":"FRME","date":"2015-08-24","pret":0.00161,"close":24.79}
{"ticker":"FRME","date":"2015-08-25","pret":0.02262,"close":24.99}
{"ticker":"FRME","date":"2015-08-26","pret":0.00196,"close":25.58}
{"ticker":"FRME","date":"2015-08-27","pret":0.00936,"close":25.88}
{"ticker":"FRME","date":"2015-08-28","pret":0.00078,"close":25.92}
{"ticker":"FRME","date":"2015-08-31","pret":0.00271,"close":26.02}
{"ticker":"FRME","date":"2015-09-01","pret":-0.00815,"close":25.64}
{"ticker":"FRME","date":"2015-09-02","pret":0.00815,"close":26.06}
{"ticker":"FRME","date":"2015-09-03","pret":0.01039,"close":26.08}
{"ticker":"FRME","date":"2015-09-04","pret":-0.01387,"close":25.88}
{"ticker":"FRME","date":"2015-09-08","pret":0.01655,"close":26.3}
{"ticker":"FRME","date":"2015-09-09","pret":0.01138,"close":26.01}
{"ticker":"FRME","date":"2015-09-10","pret":-0.01905,"close":25.9}
{"ticker":"FRME","date":"2015-09-11","pret":-0.00695,"close":25.98}
{"ticker":"FRME","date":"2015-09-14","pret":0.00772,"close":25.92}
{"ticker":"FRME","date":"2015-09-15","pret":-0.0054,"close":26.23}
{"ticker":"FRME","date":"2015-09-16","pret":0.01648,"close":26.17}
{"ticker":"FRME","date":"2015-09-17","pret":-0.00381,"close":25.65}
{"ticker":"FRME","date":"2015-09-18","pret":-0.03613,"close":25.23}
{"ticker":"FRME","date":"2015-09-21","pret":0.0071,"close":25.53}
{"ticker":"FRME","date":"2015-09-22","pret":-0.0071,"close":25.34}
{"ticker":"FRME","date":"2015-09-23","pret":0.00119,"close":25.48}
{"ticker":"FRME","date":"2015-09-24","pret":-0.0004,"close":25.67}
{"ticker":"FRME","date":"2015-09-25","pret":0.02344,"close":26.03}
{"ticker":"FRME","date":"2015-09-28","pret":-0.00348,"close":25.95}
{"ticker":"FRME","date":"2015-09-29","pret":0.00734,"close":26.01}
{"ticker":"FRME","date":"2015-09-30","pret":0.00728,"close":26.22}
{"ticker":"FRME","date":"2015-10-01","pret":-0.00191,"close":25.96}
{"ticker":"FRME","date":"2015-10-02","pret":-0.02283,"close":25.7}
{"ticker":"FRME","date":"2015-10-05","pret":0.0043,"close":26.09}
{"ticker":"FRME","date":"2015-10-06","pret":0.017,"close":25.76}
{"ticker":"FRME","date":"2015-10-07","pret":-0.00962,"close":26.02}
{"ticker":"FRME","date":"2015-10-08","pret":0.00077,"close":26.3}
{"ticker":"FRME","date":"2015-10-09"}
{"ticker":"FRME","date":"2015-10-12","pret":0.01306,"close":26.49}
{"ticker":"FRME","date":"2015-10-13","pret":0.00874,"close":26.04}
{"ticker":"FRME","date":"2015-10-14","pret":-0.01486,"close":25.57}
{"ticker":"FRME","date":"2015-10-15","pret":-0.01821,"close":26.05}
{"ticker":"FRME","date":"2015-10-16","pret":0.02357,"close":26.04}
{"ticker":"FRME","date":"2015-10-19","pret":-0.01384,"close":26.04}
{"ticker":"FRME","date":"2015-10-20","pret":0.00771,"close":26}
{"ticker":"FRME","date":"2015-10-21","pret":0.00307,"close":25.85}
{"ticker":"FRME","date":"2015-10-22","pret":-0.00038,"close":26.16}
{"ticker":"FRME","date":"2015-10-23","pret":0.0216,"close":26.84}
{"ticker":"FRME","date":"2015-10-26","pret":0.00374,"close":26.7}
{"ticker":"FRME","date":"2015-10-27","pret":-0.00449,"close":26.35}
{"ticker":"FRME","date":"2015-10-28","pret":-0.01018,"close":27.11}
{"ticker":"FRME","date":"2015-10-29","pret":0.02397,"close":26.76}
{"ticker":"FRME","date":"2015-10-30","pret":-0.0078,"close":26.23}
{"ticker":"FRME","date":"2015-11-02","pret":-0.02187,"close":26.51}
{"ticker":"FRME","date":"2015-11-03","pret":0.0057,"close":26.45}
{"ticker":"FRME","date":"2015-11-04","pret":0.00303,"close":26.62}
{"ticker":"FRME","date":"2015-11-05","pret":0.00603,"close":26.7}
{"ticker":"FRME","date":"2015-11-06","pret":0.00786,"close":27.32}
{"ticker":"FRME","date":"2015-11-09","pret":0.0181,"close":26.98}
{"ticker":"FRME","date":"2015-11-10","pret":-0.01475,"close":26.99}
{"ticker":"FRME","date":"2015-11-11","pret":0.00445,"close":26.99}
{"ticker":"FRME","date":"2015-11-12","pret":-0.00891,"close":26.69}
{"ticker":"FRME","date":"2015-11-13","pret":-0.01352,"close":26.58}
{"ticker":"FRME","date":"2015-11-16","pret":0.00264,"close":26.5}
{"ticker":"FRME","date":"2015-11-17","pret":0.00038,"close":26.63}
{"ticker":"FRME","date":"2015-11-18","pret":0.00489,"close":27.07}
{"ticker":"FRME","date":"2015-11-19","pret":0.01119,"close":26.99}
{"ticker":"FRME","date":"2015-11-20","pret":0.00407,"close":27.22}
{"ticker":"FRME","date":"2015-11-23","pret":0.00369,"close":27.39}
{"ticker":"FRME","date":"2015-11-24","pret":0.0011,"close":27.5}
{"ticker":"FRME","date":"2015-11-25","pret":0.01024,"close":27.39}
{"ticker":"FRME","date":"2015-11-26"}
{"ticker":"FRME","date":"2015-11-27","pret":-0.00438,"close":27.5}
{"ticker":"FRME","date":"2015-11-30","pret":0.00583,"close":27.2}
{"ticker":"FRME","date":"2015-12-01","pret":-0.0095,"close":27.21}
{"ticker":"FRME","date":"2015-12-02","pret":-0.00441,"close":26.86}
{"ticker":"FRME","date":"2015-12-03","pret":-0.0074,"close":26.59}
{"ticker":"FRME","date":"2015-12-04","pret":-0.01233,"close":26.98}
{"ticker":"FRME","date":"2015-12-07","pret":0.01122,"close":26.42}
{"ticker":"FRME","date":"2015-12-08","pret":-0.02522,"close":26.03}
{"ticker":"FRME","date":"2015-12-09","pret":-0.00497,"close":25.86}
{"ticker":"FRME","date":"2015-12-10","pret":-0.0104,"close":25.95}
{"ticker":"FRME","date":"2015-12-11","pret":-0.0109,"close":25.32}
{"ticker":"FRME","date":"2015-12-14","pret":-0.00746,"close":25.42}
{"ticker":"FRME","date":"2015-12-15","pret":0.0055,"close":25.92}
{"ticker":"FRME","date":"2015-12-16","pret":0.02708,"close":26.04}
{"ticker":"FRME","date":"2015-12-17"}
{"ticker":"FRME","date":"2015-12-18","pret":-0.02239,"close":24.98}
{"ticker":"FRME","date":"2015-12-21","pret":-0.0205,"close":25.17}
{"ticker":"FRME","date":"2015-12-22","pret":0.00556,"close":25.26}
{"ticker":"FRME","date":"2015-12-23","pret":0.00632,"close":25.45}
{"ticker":"FRME","date":"2015-12-24","pret":0.00314,"close":25.62}
{"ticker":"FRME","date":"2015-12-28","pret":0.00392,"close":25.66}
{"ticker":"FRME","date":"2015-12-29","pret":0.0074,"close":26.04}
{"ticker":"FRME","date":"2015-12-30","pret":0.00773,"close":26.01}
{"ticker":"FRME","date":"2015-12-31","pret":0,"close":25.42}
{"ticker":"FRME","date":"2016-01-04","pret":-0.03727,"close":24.58}
{"ticker":"FRME","date":"2016-01-05","pret":-0.01328,"close":24.6}
{"ticker":"FRO","date":"2015-01-02","pret":0,"close":2.51}
{"ticker":"FRO","date":"2015-01-05","pret":-0.03188,"close":2.56}
{"ticker":"FRO","date":"2015-01-06","pret":0.16736,"close":3.16}
{"ticker":"FRO","date":"2015-01-07","pret":0.15806,"close":3.36}
{"ticker":"FRO","date":"2015-01-08","pret":0.00583,"close":3.76}
{"ticker":"FRO","date":"2015-01-09","pret":0.10478,"close":3.94}
{"ticker":"FRO","date":"2015-01-12","pret":0.06585,"close":4.63}
{"ticker":"FRO","date":"2015-01-13","pret":0.1002,"close":4.04}
{"ticker":"FRO","date":"2015-01-14","pret":-0.16867,"close":3.8}
{"ticker":"FRO","date":"2015-01-15","pret":-0.07917,"close":3.39}
{"ticker":"FRO","date":"2015-01-16","pret":-0.07367,"close":3.35}
{"ticker":"FRO","date":"2015-01-20","pret":0.05648,"close":3.54}
{"ticker":"FRO","date":"2015-01-21","pret":-0.03231,"close":2.97}
{"ticker":"FRO","date":"2015-01-22","pret":-0.1037,"close":3.03}
{"ticker":"FRO","date":"2015-01-23","pret":0.03258,"close":3.07}
{"ticker":"FRO","date":"2015-01-26","pret":0.02219,"close":3.26}
{"ticker":"FRO","date":"2015-01-27","pret":0.02477,"close":3.12}
{"ticker":"FRO","date":"2015-01-28","pret":-0.05017,"close":2.99}
{"ticker":"FRO","date":"2015-01-29","pret":-0.09435,"close":2.43}
{"ticker":"FRO","date":"2015-01-30","pret":-0.18162,"close":2.31}
{"ticker":"FRO","date":"2015-02-02","pret":0.0656,"close":2.61}
{"ticker":"FRO","date":"2015-02-03","pret":0.07269,"close":2.52}
{"ticker":"FRO","date":"2015-02-04","pret":-0.08467,"close":2.6}
{"ticker":"FRO","date":"2015-02-05","pret":0.06604,"close":2.73}
{"ticker":"FRO","date":"2015-02-06","pret":0.01862,"close":2.6}
{"ticker":"FRO","date":"2015-02-09","pret":-0.04144,"close":2.9}
{"ticker":"FRO","date":"2015-02-10","pret":0.09181,"close":2.8}
{"ticker":"FRO","date":"2015-02-11","pret":-0.03209,"close":2.91}
{"ticker":"FRO","date":"2015-02-12","pret":0.01795,"close":2.89}
{"ticker":"FRO","date":"2015-02-13","pret":0.04522,"close":2.96}
{"ticker":"FRO","date":"2015-02-17","pret":-0.02759,"close":2.79}
{"ticker":"FRO","date":"2015-02-18","pret":-0.03922,"close":2.82}
{"ticker":"FRO","date":"2015-02-19","pret":0.0322,"close":2.74}
{"ticker":"FRO","date":"2015-02-20","pret":-0.05426,"close":2.66}
{"ticker":"FRO","date":"2015-02-23","pret":-0.03019,"close":2.61}
{"ticker":"FRO","date":"2015-02-24","pret":-0.05109,"close":2.45}
{"ticker":"FRO","date":"2015-02-25","pret":-0.02037,"close":2.43}
{"ticker":"FRO","date":"2015-02-26","pret":0.15238,"close":2.78}
{"ticker":"FRO","date":"2015-02-27","pret":-0.0695,"close":2.51}
{"ticker":"FRO","date":"2015-03-02","pret":-0.07469,"close":2.55}
{"ticker":"FRO","date":"2015-03-03","pret":0.02817,"close":2.58}
{"ticker":"FRO","date":"2015-03-04","pret":0,"close":2.6}
{"ticker":"FRO","date":"2015-03-05","pret":0.01965,"close":2.56}
{"ticker":"FRO","date":"2015-03-06","pret":-0.01174,"close":2.49}
{"ticker":"FRO","date":"2015-03-09","pret":-0.02795,"close":2.47}
{"ticker":"FRO","date":"2015-03-10","pret":-0.00813,"close":2.35}
{"ticker":"FRO","date":"2015-03-11","pret":-0.03743,"close":2.4}
{"ticker":"FRO","date":"2015-03-12","pret":0.03743,"close":2.5}
{"ticker":"FRO","date":"2015-03-13","pret":0.01217,"close":2.45}
{"ticker":"FRO","date":"2015-03-16","pret":-0.02037,"close":2.48}
{"ticker":"FRO","date":"2015-03-17","pret":0.02037,"close":2.39}
{"ticker":"FRO","date":"2015-03-18","pret":-0.04537,"close":2.5}
{"ticker":"FRO","date":"2015-03-19","pret":0.04939,"close":2.54}
{"ticker":"FRO","date":"2015-03-20","pret":0.02381,"close":2.4}
{"ticker":"FRO","date":"2015-03-23","pret":-0.03188,"close":2.4}
{"ticker":"FRO","date":"2015-03-24","pret":-0.00406,"close":2.46}
{"ticker":"FRO","date":"2015-03-25","pret":0.00406,"close":2.31}
{"ticker":"FRO","date":"2015-03-26","pret":-0.02459,"close":2.39}
{"ticker":"FRO","date":"2015-03-27","pret":-0.01253,"close":2.37}
{"ticker":"FRO","date":"2015-03-30","pret":-0.01268,"close":2.23}
{"ticker":"FRO","date":"2015-03-31","pret":-0.06596,"close":2.24}
{"ticker":"FRO","date":"2015-04-01","pret":0.02247,"close":2.24}
{"ticker":"FRO","date":"2015-04-02","pret":-0.01794,"close":2.38}
{"ticker":"FRO","date":"2015-04-06","pret":0.08248,"close":2.25}
{"ticker":"FRO","date":"2015-04-07","pret":-0.0601,"close":2.26}
{"ticker":"FRO","date":"2015-04-08","pret":0.0305,"close":2.32}
{"ticker":"FRO","date":"2015-04-09","pret":0.00428,"close":2.31}
{"ticker":"FRO","date":"2015-04-10","pret":0.02532,"close":2.63}
{"ticker":"FRO","date":"2015-04-13","pret":0.17884,"close":2.83}
{"ticker":"FRO","date":"2015-04-14","pret":0,"close":2.97}
{"ticker":"FRO","date":"2015-04-15","pret":0.06737,"close":2.93}
{"ticker":"FRO","date":"2015-04-16","pret":-0.03649,"close":2.85}
{"ticker":"FRO","date":"2015-04-17","pret":-0.06274,"close":2.81}
{"ticker":"FRO","date":"2015-04-20","pret":0.01783,"close":2.9}
{"ticker":"FRO","date":"2015-04-21","pret":0.06829,"close":2.97}
{"ticker":"FRO","date":"2015-04-22","pret":-0.02676,"close":2.77}
{"ticker":"FRO","date":"2015-04-23","pret":-0.04862,"close":2.8}
{"ticker":"FRO","date":"2015-04-24","pret":-0.03255,"close":2.71}
{"ticker":"FRO","date":"2015-04-27","pret":-0.01855,"close":2.62}
{"ticker":"FRO","date":"2015-04-28","pret":-0.0189,"close":2.64}
{"ticker":"FRO","date":"2015-04-29","pret":-0.00766,"close":2.48}
{"ticker":"FRO","date":"2015-04-30","pret":0.00766,"close":2.56}
{"ticker":"FRO","date":"2015-05-01","pret":-0.04289,"close":2.5}
{"ticker":"FRO","date":"2015-05-04","pret":0.01581,"close":2.49}
{"ticker":"FRO","date":"2015-05-05","pret":-0.01581,"close":2.48}
{"ticker":"FRO","date":"2015-05-06","pret":-0.00399,"close":2.41}
{"ticker":"FRO","date":"2015-05-07","pret":-0.02429,"close":2.36}
{"ticker":"FRO","date":"2015-05-08","pret":0.01626,"close":2.42}
{"ticker":"FRO","date":"2015-05-11","pret":-0.01217,"close":2.36}
{"ticker":"FRO","date":"2015-05-12","pret":-0.02062,"close":2.38}
{"ticker":"FRO","date":"2015-05-13","pret":0.02062,"close":2.41}
{"ticker":"FRO","date":"2015-05-14","pret":-0.0082,"close":2.58}
{"ticker":"FRO","date":"2015-05-15","pret":0.08289,"close":2.8}
{"ticker":"FRO","date":"2015-05-18","pret":0.05884,"close":2.71}
{"ticker":"FRO","date":"2015-05-19","pret":-0.03637,"close":2.64}
{"ticker":"FRO","date":"2015-05-20","pret":-0.01869,"close":2.68}
{"ticker":"FRO","date":"2015-05-21","pret":0.00377,"close":2.73}
{"ticker":"FRO","date":"2015-05-22","pret":0.08983,"close":2.99}
{"ticker":"FRO","date":"2015-05-26","pret":-0.02083,"close":2.85}
{"ticker":"FRO","date":"2015-05-27","pret":0.03109,"close":2.99}
{"ticker":"FRO","date":"2015-05-28","pret":0.01015,"close":3.06}
{"ticker":"FRO","date":"2015-05-29","pret":-0.03425,"close":2.58}
{"ticker":"FRO","date":"2015-06-01","pret":-0.07975,"close":2.74}
{"ticker":"FRO","date":"2015-06-02","pret":0.01869,"close":2.88}
{"ticker":"FRO","date":"2015-06-03","pret":0.03637,"close":2.85}
{"ticker":"FRO","date":"2015-06-04","pret":-0.00358,"close":2.71}
{"ticker":"FRO","date":"2015-06-05","pret":-0.02174,"close":2.73}
{"ticker":"FRO","date":"2015-06-08","pret":0.02532,"close":2.75}
{"ticker":"FRO","date":"2015-06-09","pret":-0.01439,"close":2.77}
{"ticker":"FRO","date":"2015-06-10","pret":0.01795,"close":2.9}
{"ticker":"FRO","date":"2015-06-11","pret":0.03153,"close":2.87}
{"ticker":"FRO","date":"2015-06-12","pret":-0.05311,"close":2.95}
{"ticker":"FRO","date":"2015-06-15","pret":0.02868,"close":2.8}
{"ticker":"FRO","date":"2015-06-16","pret":-0.02868,"close":2.72}
{"ticker":"FRO","date":"2015-06-17","pret":0.00363,"close":2.67}
{"ticker":"FRO","date":"2015-06-18","pret":-0.0146,"close":2.72}
{"ticker":"FRO","date":"2015-06-19","pret":0.00367,"close":2.74}
{"ticker":"FRO","date":"2015-06-22","pret":0.02888,"close":2.79}
{"ticker":"FRO","date":"2015-06-23","pret":-0.02523,"close":2.8}
{"ticker":"FRO","date":"2015-06-24","pret":0.00727,"close":2.8}
{"ticker":"FRO","date":"2015-06-25","pret":0.01439,"close":2.67}
{"ticker":"FRO","date":"2015-06-26","pret":-0.04008,"close":2.68}
{"ticker":"FRO","date":"2015-06-29","pret":-0.02637,"close":2.56}
{"ticker":"FRO","date":"2015-06-30","pret":-0.01152,"close":2.44}
{"ticker":"FRO","date":"2015-07-01","pret":-0.01556,"close":2.58}
{"ticker":"FRO","date":"2015-07-02","pret":-0.04,"close":2.41}
{"ticker":"FRO","date":"2015-07-06","pret":-0.0082,"close":2.42}
{"ticker":"FRO","date":"2015-07-07","pret":-0.025,"close":2.37}
{"ticker":"FRO","date":"2015-07-08","pret":-0.01702,"close":2.24}
{"ticker":"FRO","date":"2015-07-09","pret":0.01702,"close":2.33}
{"ticker":"FRO","date":"2015-07-10","pret":0.02088,"close":2.41}
{"ticker":"FRO","date":"2015-07-13","pret":-0.0083,"close":2.37}
{"ticker":"FRO","date":"2015-07-14","pret":0,"close":2.42}
{"ticker":"FRO","date":"2015-07-15","pret":0.05275,"close":2.56}
{"ticker":"FRO","date":"2015-07-16","pret":0.01569,"close":2.52}
{"ticker":"FRO","date":"2015-07-17","pret":-0.01174,"close":2.52}
{"ticker":"FRO","date":"2015-07-20","pret":0.06109,"close":2.73}
{"ticker":"FRO","date":"2015-07-21","pret":0.13492,"close":2.99}
{"ticker":"FRO","date":"2015-07-22","pret":-0.00324,"close":3.35}
{"ticker":"FRO","date":"2015-07-23","pret":0.05372,"close":3.16}
{"ticker":"FRO","date":"2015-07-24","pret":-0.05372,"close":3.12}
{"ticker":"FRO","date":"2015-07-27","pret":0.03509,"close":3.05}
{"ticker":"FRO","date":"2015-07-28","pret":-0.02862,"close":3.11}
{"ticker":"FRO","date":"2015-07-29","pret":0.01917,"close":3.3}
{"ticker":"FRO","date":"2015-07-30","pret":0.01881,"close":3.17}
{"ticker":"FRO","date":"2015-07-31","pret":-0.04121,"close":3.09}
{"ticker":"FRO","date":"2015-08-03","pret":-0.0329,"close":2.95}
{"ticker":"FRO","date":"2015-08-04","pret":-0.01008,"close":2.95}
{"ticker":"FRO","date":"2015-08-05","pret":-0.02048,"close":2.83}
{"ticker":"FRO","date":"2015-08-06","pret":-0.04948,"close":2.9}
{"ticker":"FRO","date":"2015-08-07","pret":0.02151,"close":2.81}
{"ticker":"FRO","date":"2015-08-10","pret":-0.07356,"close":2.64}
{"ticker":"FRO","date":"2015-08-11","pret":-0.00382,"close":2.61}
{"ticker":"FRO","date":"2015-08-12","pret":-0.01934,"close":2.49}
{"ticker":"FRO","date":"2015-08-13","pret":-0.01179,"close":2.59}
{"ticker":"FRO","date":"2015-08-14","pret":0.00787,"close":2.52}
{"ticker":"FRO","date":"2015-08-17","pret":0.02326,"close":2.69}
{"ticker":"FRO","date":"2015-08-18","pret":0.02647,"close":2.67}
{"ticker":"FRO","date":"2015-08-19","pret":-0.00374,"close":2.55}
{"ticker":"FRO","date":"2015-08-20","pret":-0.0618,"close":2.4}
{"ticker":"FRO","date":"2015-08-21","pret":-0.04899,"close":2.35}
{"ticker":"FRO","date":"2015-08-24","pret":-0.09657,"close":2.22}
{"ticker":"FRO","date":"2015-08-25","pret":0.08393,"close":2.32}
{"ticker":"FRO","date":"2015-08-26","pret":0.06956,"close":2.5}
{"ticker":"FRO","date":"2015-08-27","pret":0.01569,"close":2.55}
{"ticker":"FRO","date":"2015-08-28","pret":0,"close":2.7}
{"ticker":"FRO","date":"2015-08-31","pret":0.01544,"close":2.66}
{"ticker":"FRO","date":"2015-09-01","pret":-0.00384,"close":2.55}
{"ticker":"FRO","date":"2015-09-02","pret":0.00766,"close":2.64}
{"ticker":"FRO","date":"2015-09-03","pret":0.04843,"close":2.7}
{"ticker":"FRO","date":"2015-09-04","pret":-0.03704,"close":2.7}
{"ticker":"FRO","date":"2015-09-08","pret":0.02974,"close":2.71}
{"ticker":"FRO","date":"2015-09-09","pret":-0.01105,"close":2.65}
{"ticker":"FRO","date":"2015-09-10","pret":-0.01869,"close":2.68}
{"ticker":"FRO","date":"2015-09-11","pret":-0.00378,"close":2.69}
{"ticker":"FRO","date":"2015-09-14","pret":-0.01143,"close":2.6}
{"ticker":"FRO","date":"2015-09-15","pret":-0.00769,"close":2.65}
{"ticker":"FRO","date":"2015-09-16","pret":0.03788,"close":2.77}
{"ticker":"FRO","date":"2015-09-17","pret":0.05074,"close":2.88}
{"ticker":"FRO","date":"2015-09-18","pret":0.03131,"close":2.9}
{"ticker":"FRO","date":"2015-09-21","pret":0.00342,"close":2.89}
{"ticker":"FRO","date":"2015-09-22","pret":-0.03827,"close":2.86}
{"ticker":"FRO","date":"2015-09-23","pret":0.00707,"close":2.74}
{"ticker":"FRO","date":"2015-09-24","pret":-0.04317,"close":2.7}
{"ticker":"FRO","date":"2015-09-25","pret":0,"close":2.59}
{"ticker":"FRO","date":"2015-09-28","pret":-0.04128,"close":2.52}
{"ticker":"FRO","date":"2015-09-29","pret":-0.01156,"close":2.5}
{"ticker":"FRO","date":"2015-09-30","pret":0.01919,"close":2.69}
{"ticker":"FRO","date":"2015-10-01","pret":0.04825,"close":2.72}
{"ticker":"FRO","date":"2015-10-02","pret":-0.01093,"close":2.89}
{"ticker":"FRO","date":"2015-10-05","pret":0.11411,"close":3.03}
{"ticker":"FRO","date":"2015-10-06","pret":0.01299,"close":3.13}
{"ticker":"FRO","date":"2015-10-07","pret":-0.00323,"close":3.04}
{"ticker":"FRO","date":"2015-10-08","pret":0.01923,"close":3.18}
{"ticker":"FRO","date":"2015-10-09","pret":0.02817,"close":3.17}
{"ticker":"FRO","date":"2015-10-12","pret":0.01835,"close":3.22}
{"ticker":"FRO","date":"2015-10-13","pret":-0.00913,"close":3.23}
{"ticker":"FRO","date":"2015-10-14","pret":0.00913,"close":3.22}
{"ticker":"FRO","date":"2015-10-15","pret":-0.02144,"close":3.28}
{"ticker":"FRO","date":"2015-10-16","pret":0.02144,"close":3.3}
{"ticker":"FRO","date":"2015-10-19","pret":-0.02454,"close":3.08}
{"ticker":"FRO","date":"2015-10-20","pret":-0.05752,"close":3.13}
{"ticker":"FRO","date":"2015-10-21","pret":0.02918,"close":3.09}
{"ticker":"FRO","date":"2015-10-22","pret":-0.02262,"close":3.1}
{"ticker":"FRO","date":"2015-10-23","pret":-0.00327,"close":3.06}
{"ticker":"FRO","date":"2015-10-26","pret":0.00327,"close":3.03}
{"ticker":"FRO","date":"2015-10-27","pret":-0.02314,"close":2.96}
{"ticker":"FRO","date":"2015-10-28","pret":-0.01347,"close":3.08}
{"ticker":"FRO","date":"2015-10-29","pret":0.02345,"close":3.01}
{"ticker":"FRO","date":"2015-10-30","pret":0.01642,"close":3.16}
{"ticker":"FRO","date":"2015-11-02","pret":0.06005,"close":3.22}
{"ticker":"FRO","date":"2015-11-03","pret":-0.00307,"close":3.33}
{"ticker":"FRO","date":"2015-11-04","pret":0.01829,"close":3.2}
{"ticker":"FRO","date":"2015-11-05","pret":-0.0338,"close":3.16}
{"ticker":"FRO","date":"2015-11-06","pret":0,"close":3.25}
{"ticker":"FRO","date":"2015-11-09","pret":0.04581,"close":3.31}
{"ticker":"FRO","date":"2015-11-10","pret":-0.009,"close":3.28}
{"ticker":"FRO","date":"2015-11-11","pret":-0.06534,"close":3.11}
{"ticker":"FRO","date":"2015-11-12","pret":-0.0427,"close":2.99}
{"ticker":"FRO","date":"2015-11-13","pret":0,"close":3.05}
{"ticker":"FRO","date":"2015-11-16","pret":0.01993,"close":3.15}
{"ticker":"FRO","date":"2015-11-17","pret":0.02598,"close":3}
{"ticker":"FRO","date":"2015-11-18","pret":-0.05603,"close":2.91}
{"ticker":"FRO","date":"2015-11-19","pret":-0.0034,"close":2.88}
{"ticker":"FRO","date":"2015-11-20","pret":-0.00683,"close":2.88}
{"ticker":"FRO","date":"2015-11-23","pret":-0.00687,"close":2.88}
{"ticker":"FRO","date":"2015-11-24","pret":0.06669,"close":3.08}
{"ticker":"FRO","date":"2015-11-25","pret":-0.01954,"close":3.08}
{"ticker":"FRO","date":"2015-11-26"}
{"ticker":"FRO","date":"2015-11-27","pret":-0.04027,"close":2.97}
{"ticker":"FRO","date":"2015-11-30","pret":0.02034,"close":3.03}
{"ticker":"FRO","date":"2015-12-01","pret":-0.0446,"close":2.98}
{"ticker":"FRO","date":"2015-12-02","pret":0.05462,"close":2.97}
{"ticker":"FRO","date":"2015-12-03","pret":0.00662,"close":2.92}
{"ticker":"FRO","date":"2015-12-04","pret":-0.01329,"close":3.11}
{"ticker":"FRO","date":"2015-12-07","pret":0.0264,"close":3.02}
{"ticker":"FRO","date":"2015-12-08","pret":-0.03312,"close":2.93}
{"ticker":"FRO","date":"2015-12-09","pret":0.01005,"close":2.98}
{"ticker":"FRO","date":"2015-12-10","pret":-0.00669,"close":2.99}
{"ticker":"FRO","date":"2015-12-11","pret":-0.00673,"close":2.87}
{"ticker":"FRO","date":"2015-12-14","pret":-0.05915,"close":2.88}
{"ticker":"FRO","date":"2015-12-15","pret":0.02827,"close":3.01}
{"ticker":"FRO","date":"2015-12-16","pret":0.01727,"close":3.03}
{"ticker":"FRO","date":"2015-12-17"}
{"ticker":"FRO","date":"2015-12-18","pret":0,"close":3.03}
{"ticker":"FRO","date":"2015-12-21","pret":0.03036,"close":2.93}
{"ticker":"FRO","date":"2015-12-22","pret":-0.02694,"close":2.86}
{"ticker":"FRO","date":"2015-12-23","pret":-0.01029,"close":2.93}
{"ticker":"FRO","date":"2015-12-24","pret":0,"close":2.96}
{"ticker":"FRO","date":"2015-12-28","pret":-0.01389,"close":2.9}
{"ticker":"FRO","date":"2015-12-29","pret":0.01044,"close":2.93}
{"ticker":"FRO","date":"2015-12-30","pret":0.01033,"close":2.96}
{"ticker":"FRO","date":"2015-12-31","pret":0.00342,"close":2.99}
{"ticker":"FRO","date":"2016-01-04","pret":-0.00685,"close":2.93}
{"ticker":"FRO","date":"2016-01-05","pret":-0.02435,"close":2.76}
{"ticker":"FRP","date":"2015-01-02","pret":-0.00561,"close":14.19}
{"ticker":"FRP","date":"2015-01-05","pret":-0.00777,"close":13.94}
{"ticker":"FRP","date":"2015-01-06","pret":-0.00712,"close":13.77}
{"ticker":"FRP","date":"2015-01-07","pret":-0.00573,"close":13.88}
{"ticker":"FRP","date":"2015-01-08","pret":0.0093,"close":14.23}
{"ticker":"FRP","date":"2015-01-09","pret":0.00992,"close":14.29}
{"ticker":"FRP","date":"2015-01-12","pret":0.00352,"close":14.36}
{"ticker":"FRP","date":"2015-01-13","pret":0.02085,"close":14.53}
{"ticker":"FRP","date":"2015-01-14","pret":-0.0069,"close":14.41}
{"ticker":"FRP","date":"2015-01-15","pret":0.00277,"close":14.39}
{"ticker":"FRP","date":"2015-01-16","pret":-0.01041,"close":14.62}
{"ticker":"FRP","date":"2015-01-20","pret":0.02277,"close":14.61}
{"ticker":"FRP","date":"2015-01-21","pret":-0.0096,"close":14.52}
{"ticker":"FRP","date":"2015-01-22","pret":0.00481,"close":15.06}
{"ticker":"FRP","date":"2015-01-23","pret":0.03502,"close":14.84}
{"ticker":"FRP","date":"2015-01-26","pret":-0.01803,"close":14.9}
{"ticker":"FRP","date":"2015-01-27","pret":-0.01289,"close":15.05}
{"ticker":"FRP","date":"2015-01-28","pret":0.03092,"close":14.64}
{"ticker":"FRP","date":"2015-01-29","pret":-0.02344,"close":15.3}
{"ticker":"FRP","date":"2015-01-30","pret":0.0241,"close":14.96}
{"ticker":"FRP","date":"2015-02-02","pret":-0.00864,"close":15.31}
{"ticker":"FRP","date":"2015-02-03","pret":0.02958,"close":15.69}
{"ticker":"FRP","date":"2015-02-04","pret":0.00646,"close":15.46}
{"ticker":"FRP","date":"2015-02-05","pret":-0.00516,"close":15.76}
{"ticker":"FRP","date":"2015-02-06","pret":0.02239,"close":15.47}
{"ticker":"FRP","date":"2015-02-09","pret":-0.02239,"close":15.61}
{"ticker":"FRP","date":"2015-02-10","pret":0.02049,"close":15.98}
{"ticker":"FRP","date":"2015-02-11","pret":0.00632,"close":15.97}
{"ticker":"FRP","date":"2015-02-12","pret":0.00815,"close":16.15}
{"ticker":"FRP","date":"2015-02-13","pret":0.0118,"close":16.14}
{"ticker":"FRP","date":"2015-02-17","pret":0,"close":16.08}
{"ticker":"FRP","date":"2015-02-18","pret":-0.01242,"close":16.1}
{"ticker":"FRP","date":"2015-02-19","pret":0.00436,"close":16.73}
{"ticker":"FRP","date":"2015-02-20","pret":0.04264,"close":17.65}
{"ticker":"FRP","date":"2015-02-23","pret":0.05171,"close":17.62}
{"ticker":"FRP","date":"2015-02-24","pret":-0.00454,"close":17.47}
{"ticker":"FRP","date":"2015-02-25","pret":-0.00685,"close":17.27}
{"ticker":"FRP","date":"2015-02-26","pret":-0.015,"close":17.25}
{"ticker":"FRP","date":"2015-02-27","pret":-0.00175,"close":16.91}
{"ticker":"FRP","date":"2015-03-02","pret":-0.01408,"close":17.23}
{"ticker":"FRP","date":"2015-03-03","pret":0.01756,"close":17.22}
{"ticker":"FRP","date":"2015-03-04","pret":-0.0152,"close":16.73}
{"ticker":"FRP","date":"2015-03-05","pret":-0.01424,"close":17.01}
{"ticker":"FRP","date":"2015-03-06","pret":0.00596,"close":16.61}
{"ticker":"FRP","date":"2015-03-09","pret":-0.00835,"close":16.57}
{"ticker":"FRP","date":"2015-03-10","pret":-0.01448,"close":16.29}
{"ticker":"FRP","date":"2015-03-11","pret":-0.00977,"close":16.4}
{"ticker":"FRP","date":"2015-03-12","pret":0.00734,"close":16.5}
{"ticker":"FRP","date":"2015-03-13","pret":0.00244,"close":16.54}
{"ticker":"FRP","date":"2015-03-16","pret":0.01328,"close":16.65}
{"ticker":"FRP","date":"2015-03-17","pret":-0.0145,"close":16.6}
{"ticker":"FRP","date":"2015-03-18","pret":0.00486,"close":17.14}
{"ticker":"FRP","date":"2015-03-19","pret":0.03101,"close":17.28}
{"ticker":"FRP","date":"2015-03-20","pret":0.02034,"close":17.03}
{"ticker":"FRP","date":"2015-03-23","pret":-0.01858,"close":17.57}
{"ticker":"FRP","date":"2015-03-24","pret":0.03626,"close":17.66}
{"ticker":"FRP","date":"2015-03-25","pret":0.00339,"close":17.5}
{"ticker":"FRP","date":"2015-03-26","pret":-0.01418,"close":17.58}
{"ticker":"FRP","date":"2015-03-27","pret":0.00228,"close":17.69}
{"ticker":"FRP","date":"2015-03-30","pret":0.0164,"close":17.66}
{"ticker":"FRP","date":"2015-03-31","pret":-0.02154,"close":17.6}
{"ticker":"FRP","date":"2015-04-01","pret":0.00856,"close":18.18}
{"ticker":"FRP","date":"2015-04-02","pret":0.03517,"close":19.33}
{"ticker":"FRP","date":"2015-04-06","pret":0.05496,"close":19.98}
{"ticker":"FRP","date":"2015-04-07","pret":0.03219,"close":20.05}
{"ticker":"FRP","date":"2015-04-08","pret":0.00751,"close":19.96}
{"ticker":"FRP","date":"2015-04-09","pret":-0.002,"close":19.9}
{"ticker":"FRP","date":"2015-04-10","pret":0.0025,"close":19.7}
{"ticker":"FRP","date":"2015-04-13","pret":-0.01356,"close":19.94}
{"ticker":"FRP","date":"2015-04-14","pret":0.00906,"close":20.05}
{"ticker":"FRP","date":"2015-04-15","pret":0.00997,"close":20.6}
{"ticker":"FRP","date":"2015-04-16","pret":0.01721,"close":20.55}
{"ticker":"FRP","date":"2015-04-17","pret":-0.00685,"close":20.06}
{"ticker":"FRP","date":"2015-04-20","pret":-0.01136,"close":19.93}
{"ticker":"FRP","date":"2015-04-21","pret":-0.00898,"close":19.9}
{"ticker":"FRP","date":"2015-04-22","pret":-0.00351,"close":20}
{"ticker":"FRP","date":"2015-04-23","pret":0.00602,"close":19.99}
{"ticker":"FRP","date":"2015-04-24","pret":0.00349,"close":19.88}
{"ticker":"FRP","date":"2015-04-27","pret":-0.01001,"close":19.69}
{"ticker":"FRP","date":"2015-04-28","pret":-0.01266,"close":20.15}
{"ticker":"FRP","date":"2015-04-29","pret":0.01867,"close":19.87}
{"ticker":"FRP","date":"2015-04-30","pret":-0.01258,"close":19.72}
{"ticker":"FRP","date":"2015-05-01","pret":-0.00051,"close":20.13}
{"ticker":"FRP","date":"2015-05-04","pret":0.01857,"close":19.61}
{"ticker":"FRP","date":"2015-05-05","pret":-0.02365,"close":19.79}
{"ticker":"FRP","date":"2015-05-06","pret":-0.05012,"close":19.03}
{"ticker":"FRP","date":"2015-05-07","pret":0.01593,"close":18.38}
{"ticker":"FRP","date":"2015-05-08","pret":-0.01915,"close":18.8}
{"ticker":"FRP","date":"2015-05-11","pret":0.00536,"close":17.99}
{"ticker":"FRP","date":"2015-05-12","pret":-0.03922,"close":18.45}
{"ticker":"FRP","date":"2015-05-13","pret":0.02956,"close":18}
{"ticker":"FRP","date":"2015-05-14","pret":-0.02956,"close":18.36}
{"ticker":"FRP","date":"2015-05-15","pret":0.02035,"close":18.34}
{"ticker":"FRP","date":"2015-05-18","pret":-0.0071,"close":18.39}
{"ticker":"FRP","date":"2015-05-19","pret":0.00819,"close":17.75}
{"ticker":"FRP","date":"2015-05-20","pret":-0.02868,"close":17.95}
{"ticker":"FRP","date":"2015-05-21","pret":0.00614,"close":17.7}
{"ticker":"FRP","date":"2015-05-22","pret":-0.01457,"close":17.81}
{"ticker":"FRP","date":"2015-05-26","pret":-0.00283,"close":17.56}
{"ticker":"FRP","date":"2015-05-27","pret":-0.0017,"close":18.19}
{"ticker":"FRP","date":"2015-05-28","pret":0.02408,"close":19.28}
{"ticker":"FRP","date":"2015-05-29","pret":0.05281,"close":20.18}
{"ticker":"FRP","date":"2015-06-01","pret":0.0665,"close":19.72}
{"ticker":"FRP","date":"2015-06-02","pret":-0.03651,"close":19.44}
{"ticker":"FRP","date":"2015-06-03","pret":-0.00562,"close":19.74}
{"ticker":"FRP","date":"2015-06-04","pret":0.00102,"close":19.45}
{"ticker":"FRP","date":"2015-06-05","pret":-0.00719,"close":19.2}
{"ticker":"FRP","date":"2015-06-08","pret":-0.01506,"close":19.08}
{"ticker":"FRP","date":"2015-06-09","pret":-0.0042,"close":19}
{"ticker":"FRP","date":"2015-06-10","pret":-0.00053,"close":19.19}
{"ticker":"FRP","date":"2015-06-11","pret":0.00785,"close":19.46}
{"ticker":"FRP","date":"2015-06-12","pret":0.01038,"close":19.77}
{"ticker":"FRP","date":"2015-06-15","pret":0.01027,"close":19.51}
{"ticker":"FRP","date":"2015-06-16","pret":-0.00872,"close":19.75}
{"ticker":"FRP","date":"2015-06-17","pret":0.01839,"close":19.37}
{"ticker":"FRP","date":"2015-06-18","pret":-0.01993,"close":19.67}
{"ticker":"FRP","date":"2015-06-19","pret":0.01791,"close":19.61}
{"ticker":"FRP","date":"2015-06-22","pret":-0.00305,"close":19.75}
{"ticker":"FRP","date":"2015-06-23","pret":0.00102,"close":19.35}
{"ticker":"FRP","date":"2015-06-24","pret":-0.02054,"close":19.27}
{"ticker":"FRP","date":"2015-06-25","pret":0.0062,"close":18.9}
{"ticker":"FRP","date":"2015-06-26","pret":-0.02083,"close":19.15}
{"ticker":"FRP","date":"2015-06-29","pret":0.0021,"close":18.3}
{"ticker":"FRP","date":"2015-06-30","pret":-0.02931,"close":18.22}
{"ticker":"FRP","date":"2015-07-01","pret":-0.00488,"close":18.77}
{"ticker":"FRP","date":"2015-07-02","pret":0.02363,"close":18.39}
{"ticker":"FRP","date":"2015-07-06","pret":-0.02799,"close":18.04}
{"ticker":"FRP","date":"2015-07-07","pret":-0.01485,"close":18.17}
{"ticker":"FRP","date":"2015-07-08","pret":0,"close":17.82}
{"ticker":"FRP","date":"2015-07-09","pret":0.00497,"close":17.55}
{"ticker":"FRP","date":"2015-07-10","pret":-0.0223,"close":18.05}
{"ticker":"FRP","date":"2015-07-13","pret":0.01843,"close":17.98}
{"ticker":"FRP","date":"2015-07-14","pret":-0.00333,"close":18.48}
{"ticker":"FRP","date":"2015-07-15","pret":0.02792,"close":18.25}
{"ticker":"FRP","date":"2015-07-16","pret":-0.00922,"close":18.28}
{"ticker":"FRP","date":"2015-07-17","pret":0.00054,"close":18.41}
{"ticker":"FRP","date":"2015-07-20","pret":0.0076,"close":18.82}
{"ticker":"FRP","date":"2015-07-21","pret":0.02033,"close":18.47}
{"ticker":"FRP","date":"2015-07-22","pret":-0.02521,"close":17.87}
{"ticker":"FRP","date":"2015-07-23","pret":-0.02475,"close":17.42}
{"ticker":"FRP","date":"2015-07-24","pret":-0.03456,"close":17.25}
{"ticker":"FRP","date":"2015-07-27","pret":-0.01159,"close":17.28}
{"ticker":"FRP","date":"2015-07-28","pret":0.01447,"close":16.89}
{"ticker":"FRP","date":"2015-07-29","pret":-0.03509,"close":16.67}
{"ticker":"FRP","date":"2015-07-30","pret":-0.0162,"close":16.58}
{"ticker":"FRP","date":"2015-07-31","pret":0.00362,"close":16.62}
{"ticker":"FRP","date":"2015-08-03","pret":-0.00121,"close":16.93}
{"ticker":"FRP","date":"2015-08-04","pret":0.02208,"close":16.79}
{"ticker":"FRP","date":"2015-08-05","pret":0.01697,"close":17.22}
{"ticker":"FRP","date":"2015-08-06","pret":0.00752,"close":17.37}
{"ticker":"FRP","date":"2015-08-07","pret":-0.00578,"close":17.62}
{"ticker":"FRP","date":"2015-08-10","pret":0.01951,"close":17.35}
{"ticker":"FRP","date":"2015-08-11","pret":-0.01604,"close":17.54}
{"ticker":"FRP","date":"2015-08-12","pret":0.01034,"close":17.66}
{"ticker":"FRP","date":"2015-08-13","pret":0.00285,"close":17.38}
{"ticker":"FRP","date":"2015-08-14","pret":-0.01493,"close":17.47}
{"ticker":"FRP","date":"2015-08-17","pret":0.01036,"close":17.99}
{"ticker":"FRP","date":"2015-08-18","pret":0.01421,"close":17.73}
{"ticker":"FRP","date":"2015-08-19","pret":-0.00907,"close":17.44}
{"ticker":"FRP","date":"2015-08-20","pret":-0.00973,"close":16.71}
{"ticker":"FRP","date":"2015-08-21","pret":-0.06106,"close":16.9}
{"ticker":"FRP","date":"2015-08-24","pret":-0.01789,"close":16.2}
{"ticker":"FRP","date":"2015-08-25","pret":0.04025,"close":15.1}
{"ticker":"FRP","date":"2015-08-26","pret":-0.08804,"close":15.52}
{"ticker":"FRP","date":"2015-08-27","pret":0.01361,"close":15.87}
{"ticker":"FRP","date":"2015-08-28","pret":0.01407,"close":16.22}
{"ticker":"FRP","date":"2015-08-31","pret":0.02508,"close":16.36}
{"ticker":"FRP","date":"2015-09-01","pret":-0.0031,"close":15.87}
{"ticker":"FRP","date":"2015-09-02","pret":-0.00623,"close":16.05}
{"ticker":"FRP","date":"2015-09-03","pret":0.00436,"close":15.64}
{"ticker":"FRP","date":"2015-09-04","pret":-0.04389,"close":15.52}
{"ticker":"FRP","date":"2015-09-08","pret":0.0225,"close":15.49}
{"ticker":"FRP","date":"2015-09-09","pret":-0.01022,"close":15.5}
{"ticker":"FRP","date":"2015-09-10","pret":-0.00451,"close":15.87}
{"ticker":"FRP","date":"2015-09-11","pret":0.01409,"close":16.29}
{"ticker":"FRP","date":"2015-09-14","pret":0.04235,"close":16.73}
{"ticker":"FRP","date":"2015-09-15","pret":0.01813,"close":17.04}
{"ticker":"FRP","date":"2015-09-16","pret":0.0225,"close":16.96}
{"ticker":"FRP","date":"2015-09-17","pret":-0.01,"close":16.98}
{"ticker":"FRP","date":"2015-09-18","pret":-0.00653,"close":15.46}
{"ticker":"FRP","date":"2015-09-21","pret":-0.07091,"close":15.92}
{"ticker":"FRP","date":"2015-09-22","pret":0.0108,"close":15.81}
{"ticker":"FRP","date":"2015-09-23","pret":0.00316,"close":15.93}
{"ticker":"FRP","date":"2015-09-24","pret":-0.00189,"close":15.95}
{"ticker":"FRP","date":"2015-09-25","pret":0.01814,"close":15.57}
{"ticker":"FRP","date":"2015-09-28","pret":-0.04178,"close":15.47}
{"ticker":"FRP","date":"2015-09-29","pret":-0.00518,"close":15.51}
{"ticker":"FRP","date":"2015-09-30","pret":0.01163,"close":15.41}
{"ticker":"FRP","date":"2015-10-01","pret":-0.01293,"close":15.12}
{"ticker":"FRP","date":"2015-10-02","pret":-0.02304,"close":15.06}
{"ticker":"FRP","date":"2015-10-05","pret":0.01257,"close":15.19}
{"ticker":"FRP","date":"2015-10-06","pret":0.00916,"close":15.05}
{"ticker":"FRP","date":"2015-10-07","pret":-0.0151,"close":15.5}
{"ticker":"FRP","date":"2015-10-08","pret":0.02094,"close":15.62}
{"ticker":"FRP","date":"2015-10-09","pret":0.01542,"close":15.87}
{"ticker":"FRP","date":"2015-10-12","pret":0.01078,"close":15.98}
{"ticker":"FRP","date":"2015-10-13","pret":0,"close":15.7}
{"ticker":"FRP","date":"2015-10-14","pret":-0.00887,"close":15.24}
{"ticker":"FRP","date":"2015-10-15","pret":-0.02514,"close":16.1}
{"ticker":"FRP","date":"2015-10-16","pret":0.05338,"close":16.05}
{"ticker":"FRP","date":"2015-10-19","pret":-0.01622,"close":15.73}
{"ticker":"FRP","date":"2015-10-20","pret":-0.01585,"close":15.98}
{"ticker":"FRP","date":"2015-10-21","pret":0.02149,"close":15.67}
{"ticker":"FRP","date":"2015-10-22","pret":-0.01512,"close":15.86}
{"ticker":"FRP","date":"2015-10-23","pret":0.01949,"close":16.48}
{"ticker":"FRP","date":"2015-10-26","pret":0.02582,"close":16.18}
{"ticker":"FRP","date":"2015-10-27","pret":-0.02333,"close":16.13}
{"ticker":"FRP","date":"2015-10-28","pret":0.0031,"close":16.62}
{"ticker":"FRP","date":"2015-10-29","pret":0.02265,"close":16}
{"ticker":"FRP","date":"2015-10-30","pret":-0.03762,"close":16.04}
{"ticker":"FRP","date":"2015-11-02","pret":0.00814,"close":16.26}
{"ticker":"FRP","date":"2015-11-03","pret":0.00373,"close":16.88}
{"ticker":"FRP","date":"2015-11-04","pret":0.04968,"close":16.88}
{"ticker":"FRP","date":"2015-11-05","pret":0.00177,"close":16.55}
{"ticker":"FRP","date":"2015-11-06","pret":-0.02026,"close":16.86}
{"ticker":"FRP","date":"2015-11-09","pret":0.02203,"close":16.99}
{"ticker":"FRP","date":"2015-11-10","pret":-0.00177,"close":17.63}
{"ticker":"FRP","date":"2015-11-11","pret":0.04386,"close":16.97}
{"ticker":"FRP","date":"2015-11-12","pret":-0.04563,"close":17.02}
{"ticker":"FRP","date":"2015-11-13","pret":-0.00474,"close":16.82}
{"ticker":"FRP","date":"2015-11-16","pret":0.00237,"close":17.26}
{"ticker":"FRP","date":"2015-11-17","pret":0.02689,"close":17.21}
{"ticker":"FRP","date":"2015-11-18","pret":-0.00752,"close":17.52}
{"ticker":"FRP","date":"2015-11-19","pret":0.02127,"close":17.46}
{"ticker":"FRP","date":"2015-11-20","pret":-0.00057,"close":17.31}
{"ticker":"FRP","date":"2015-11-23","pret":-0.008,"close":17.85}
{"ticker":"FRP","date":"2015-11-24","pret":0.02269,"close":18.48}
{"ticker":"FRP","date":"2015-11-25","pret":0.03364,"close":18.49}
{"ticker":"FRP","date":"2015-11-26"}
{"ticker":"FRP","date":"2015-11-27","pret":0.00487,"close":18.49}
{"ticker":"FRP","date":"2015-11-30","pret":0.00485,"close":18.31}
{"ticker":"FRP","date":"2015-12-01","pret":-0.01461,"close":18.22}
{"ticker":"FRP","date":"2015-12-02","pret":-0.00656,"close":18.01}
{"ticker":"FRP","date":"2015-12-03","pret":-0.01048,"close":17.72}
{"ticker":"FRP","date":"2015-12-04","pret":-0.01564,"close":17.67}
{"ticker":"FRP","date":"2015-12-07","pret":0.00169,"close":17.73}
{"ticker":"FRP","date":"2015-12-08","pret":-0.00677,"close":17.12}
{"ticker":"FRP","date":"2015-12-09","pret":-0.03455,"close":16.98}
{"ticker":"FRP","date":"2015-12-10","pret":-0.0047,"close":16.95}
{"ticker":"FRP","date":"2015-12-11","pret":-0.02202,"close":16.37}
{"ticker":"FRP","date":"2015-12-14","pret":-0.01638,"close":16.31}
{"ticker":"FRP","date":"2015-12-15","pret":0.00488,"close":16.53}
{"ticker":"FRP","date":"2015-12-16","pret":0.0115,"close":16.8}
{"ticker":"FRP","date":"2015-12-17"}
{"ticker":"FRP","date":"2015-12-18","pret":0,"close":16.4}
{"ticker":"FRP","date":"2015-12-21","pret":-0.01211,"close":16.04}
{"ticker":"FRP","date":"2015-12-22","pret":-0.02092,"close":15.94}
{"ticker":"FRP","date":"2015-12-23","pret":0.00186,"close":16}
{"ticker":"FRP","date":"2015-12-24","pret":-0.00186,"close":15.94}
{"ticker":"FRP","date":"2015-12-28","pret":-0.01883,"close":16.02}
{"ticker":"FRP","date":"2015-12-29","pret":0.02132,"close":15.87}
{"ticker":"FRP","date":"2015-12-30","pret":-0.01186,"close":15.98}
{"ticker":"FRP","date":"2015-12-31","pret":-0.0044,"close":16.07}
{"ticker":"FRP","date":"2016-01-04","pret":-0.00696,"close":15.98}
{"ticker":"FRP","date":"2016-01-05","pret":0.02011,"close":15.9}
{"ticker":"FRPH","date":"2015-01-02","pret":-0.00636,"close":38.91}
{"ticker":"FRPH","date":"2015-01-05","pret":-0.01544,"close":38}
{"ticker":"FRPH","date":"2015-01-06","pret":-0.01437,"close":37.35}
{"ticker":"FRPH","date":"2015-01-07","pret":0.05104,"close":39.1}
{"ticker":"FRPH","date":"2015-01-08","pret":-0.02353,"close":39.5}
{"ticker":"FRPH","date":"2015-01-09","pret":0.01044,"close":38.29}
{"ticker":"FRPH","date":"2015-01-12","pret":-0.05093,"close":38.08}
{"ticker":"FRPH","date":"2015-01-13","pret":0.01482,"close":38.47}
{"ticker":"FRPH","date":"2015-01-14","pret":-0.00632,"close":38}
{"ticker":"FRPH","date":"2015-01-15","pret":0.00921,"close":37.64}
{"ticker":"FRPH","date":"2015-01-16","pret":-0.01717,"close":38.36}
{"ticker":"FRPH","date":"2015-01-20","pret":0.02214,"close":38}
{"ticker":"FRPH","date":"2015-01-21","pret":-0.03609,"close":37.23}
{"ticker":"FRPH","date":"2015-01-22","pret":0.01847,"close":37.45}
{"ticker":"FRPH","date":"2015-01-23","pret":-0.00933,"close":37.16}
{"ticker":"FRPH","date":"2015-01-26","pret":-0.00942,"close":36.74}
{"ticker":"FRPH","date":"2015-01-27","pret":-0.0191,"close":36.68}
{"ticker":"FRPH","date":"2015-01-28","pret":0.00659,"close":35.49}
{"ticker":"FRPH","date":"2015-01-29","pret":-0.03,"close":36.72}
{"ticker":"FRPH","date":"2015-01-30","pret":0.02286,"close":36.2}
{"ticker":"FRPH","date":"2015-02-02","pret":-0.10542,"close":30.85}
{"ticker":"FRPH","date":"2015-02-03","pret":-0.091,"close":32.11}
{"ticker":"FRPH","date":"2015-02-04","pret":0.06305,"close":33.09}
{"ticker":"FRPH","date":"2015-02-05","pret":0.02918,"close":33.55}
{"ticker":"FRPH","date":"2015-02-06","pret":0.02865,"close":33.6}
{"ticker":"FRPH","date":"2015-02-09","pret":-0.0003,"close":33.56}
{"ticker":"FRPH","date":"2015-02-10","pret":-0.00238,"close":32.56}
{"ticker":"FRPH","date":"2015-02-11","pret":-0.07422,"close":32.74}
{"ticker":"FRPH","date":"2015-02-12","pret":0.0507,"close":32.66}
{"ticker":"FRPH","date":"2015-02-13","pret":-0.0191,"close":32.25}
{"ticker":"FRPH","date":"2015-02-17","pret":0.00311,"close":31.62}
{"ticker":"FRPH","date":"2015-02-18","pret":-0.02321,"close":31.46}
{"ticker":"FRPH","date":"2015-02-19","pret":-0.00989,"close":30.74}
{"ticker":"FRPH","date":"2015-02-20","pret":-0.01485,"close":30.02}
{"ticker":"FRPH","date":"2015-02-23","pret":-0.02104,"close":29.39}
{"ticker":"FRPH","date":"2015-02-24","pret":-0.01203,"close":29.59}
{"ticker":"FRPH","date":"2015-02-25","pret":0.00034,"close":30.28}
{"ticker":"FRPH","date":"2015-02-26","pret":0.01799,"close":30.1}
{"ticker":"FRPH","date":"2015-02-27","pret":-0.00962,"close":30.51}
{"ticker":"FRPH","date":"2015-03-02","pret":0.01489,"close":31.83}
{"ticker":"FRPH","date":"2015-03-03","pret":0.01661,"close":30.55}
{"ticker":"FRPH","date":"2015-03-04","pret":0.01379,"close":30.37}
{"ticker":"FRPH","date":"2015-03-05","pret":-0.02876,"close":31.66}
{"ticker":"FRPH","date":"2015-03-06","pret":0.03226,"close":31.33}
{"ticker":"FRPH","date":"2015-03-09","pret":-0.00064,"close":32.39}
{"ticker":"FRPH","date":"2015-03-10","pret":0.00665,"close":31.86}
{"ticker":"FRPH","date":"2015-03-11","pret":0.01286,"close":32.19}
{"ticker":"FRPH","date":"2015-03-12","pret":0.01546,"close":32.05}
{"ticker":"FRPH","date":"2015-03-13","pret":-0.01795,"close":32.15}
{"ticker":"FRPH","date":"2015-03-16","pret":0.00405,"close":32.02}
{"ticker":"FRPH","date":"2015-03-17","pret":-0.00468,"close":31.77}
{"ticker":"FRPH","date":"2015-03-18","pret":0.00031,"close":33}
{"ticker":"FRPH","date":"2015-03-19","pret":0.07491,"close":32.08}
{"ticker":"FRPH","date":"2015-03-20","pret":-0.07148,"close":33}
{"ticker":"FRPH","date":"2015-03-23","pret":0.03247,"close":34}
{"ticker":"FRPH","date":"2015-03-24","pret":0.03407,"close":33.53}
{"ticker":"FRPH","date":"2015-03-25","pret":-0.00936,"close":34.5}
{"ticker":"FRPH","date":"2015-03-26","pret":0.04541,"close":34.81}
{"ticker":"FRPH","date":"2015-03-27","pret":-0.02159,"close":34.9}
{"ticker":"FRPH","date":"2015-03-30","pret":0.00201,"close":36.05}
{"ticker":"FRPH","date":"2015-03-31","pret":0.00998,"close":36.4}
{"ticker":"FRPH","date":"2015-04-01","pret":0.02022,"close":36.55}
{"ticker":"FRPH","date":"2015-04-02","pret":0.00637,"close":36.45}
{"ticker":"FRPH","date":"2015-04-06","pret":0.00606,"close":37.22}
{"ticker":"FRPH","date":"2015-04-07","pret":0.00192,"close":36.8}
{"ticker":"FRPH","date":"2015-04-08","pret":0.00164,"close":37.39}
{"ticker":"FRPH","date":"2015-04-09","pret":0.01224,"close":36.99}
{"ticker":"FRPH","date":"2015-04-10","pret":-0.00027,"close":34.71}
{"ticker":"FRPH","date":"2015-04-13","pret":-0.03298,"close":34.57}
{"ticker":"FRPH","date":"2015-04-14","pret":-0.03642,"close":34.47}
{"ticker":"FRPH","date":"2015-04-15","pret":-0.01166,"close":35.04}
{"ticker":"FRPH","date":"2015-04-16","pret":0.05448,"close":35.23}
{"ticker":"FRPH","date":"2015-04-17","pret":-0.03044,"close":34.02}
{"ticker":"FRPH","date":"2015-04-20","pret":-0.02668,"close":35.52}
{"ticker":"FRPH","date":"2015-04-21","pret":0.06211,"close":35.03}
{"ticker":"FRPH","date":"2015-04-22","pret":-0.03743,"close":34.87}
{"ticker":"FRPH","date":"2015-04-23","pret":0.02072,"close":35.99}
{"ticker":"FRPH","date":"2015-04-24","pret":0.05039,"close":36.91}
{"ticker":"FRPH","date":"2015-04-27","pret":0.00586,"close":36.9}
{"ticker":"FRPH","date":"2015-04-28","pret":0.0008,"close":37.29}
{"ticker":"FRPH","date":"2015-04-29","pret":-0.0239,"close":36.02}
{"ticker":"FRPH","date":"2015-04-30","pret":-0.03119,"close":34.72}
{"ticker":"FRPH","date":"2015-05-01","pret":-0.02211,"close":34.15}
{"ticker":"FRPH","date":"2015-05-04","pret":-0.01998,"close":34.4}
{"ticker":"FRPH","date":"2015-05-05","pret":0.00728,"close":31.21}
{"ticker":"FRPH","date":"2015-05-06","pret":0.00029,"close":30.36}
{"ticker":"FRPH","date":"2015-05-07","pret":-0.07782,"close":32.1}
{"ticker":"FRPH","date":"2015-05-08","pret":0.01865,"close":31.5}
{"ticker":"FRPH","date":"2015-05-11","pret":-0.03509,"close":30.7}
{"ticker":"FRPH","date":"2015-05-12","pret":-0.01122,"close":31.57}
{"ticker":"FRPH","date":"2015-05-13","pret":0.00771,"close":30.76}
{"ticker":"FRPH","date":"2015-05-14","pret":-0.01613,"close":30.87}
{"ticker":"FRPH","date":"2015-05-15","pret":0.00519,"close":31.45}
{"ticker":"FRPH","date":"2015-05-18","pret":0.03466,"close":30.4}
{"ticker":"FRPH","date":"2015-05-19","pret":-0.04932,"close":30.14}
{"ticker":"FRPH","date":"2015-05-20","pret":0.00066,"close":30.08}
{"ticker":"FRPH","date":"2015-05-21","pret":-0.02089,"close":29.86}
{"ticker":"FRPH","date":"2015-05-22","pret":0.00201,"close":29.43}
{"ticker":"FRPH","date":"2015-05-26","pret":-0.02437,"close":30}
{"ticker":"FRPH","date":"2015-05-27","pret":0.0307,"close":30.28}
{"ticker":"FRPH","date":"2015-05-28","pret":-0.0117,"close":30.2}
{"ticker":"FRPH","date":"2015-05-29","pret":0.01964,"close":30.41}
{"ticker":"FRPH","date":"2015-06-01","pret":-0.06397,"close":29.42}
{"ticker":"FRPH","date":"2015-06-02","pret":0.0507,"close":30.1}
{"ticker":"FRPH","date":"2015-06-03","pret":0.01063,"close":30.13}
{"ticker":"FRPH","date":"2015-06-04","pret":-0.06062,"close":29.81}
{"ticker":"FRPH","date":"2015-06-05","pret":0.05033,"close":29.83}
{"ticker":"FRPH","date":"2015-06-08","pret":-0.01514,"close":30.13}
{"ticker":"FRPH","date":"2015-06-09","pret":-0.02193,"close":29.6}
{"ticker":"FRPH","date":"2015-06-10","pret":0.06765,"close":30.82}
{"ticker":"FRPH","date":"2015-06-11","pret":-0.02891,"close":31.01}
{"ticker":"FRPH","date":"2015-06-12","pret":0.02534,"close":30.41}
{"ticker":"FRPH","date":"2015-06-15","pret":-0.01407,"close":31.75}
{"ticker":"FRPH","date":"2015-06-16","pret":0.02955,"close":31.94}
{"ticker":"FRPH","date":"2015-06-17","pret":0.0386,"close":31.72}
{"ticker":"FRPH","date":"2015-06-18","pret":-0.03957,"close":32.68}
{"ticker":"FRPH","date":"2015-06-19","pret":0.03803,"close":33.25}
{"ticker":"FRPH","date":"2015-06-22","pret":0.00462,"close":33.57}
{"ticker":"FRPH","date":"2015-06-23","pret":-0.00123,"close":33.35}
{"ticker":"FRPH","date":"2015-06-24","pret":0.02848,"close":34.66}
{"ticker":"FRPH","date":"2015-06-25","pret":0.04154,"close":35.15}
{"ticker":"FRPH","date":"2015-06-26","pret":0.00771,"close":33.56}
{"ticker":"FRPH","date":"2015-06-29","pret":-0.07496,"close":32.12}
{"ticker":"FRPH","date":"2015-06-30","pret":-0.01513,"close":32.43}
{"ticker":"FRPH","date":"2015-07-01","pret":0.01513,"close":33.62}
{"ticker":"FRPH","date":"2015-07-02","pret":0.03464,"close":32.53}
{"ticker":"FRPH","date":"2015-07-06","pret":-0.03863,"close":32.24}
{"ticker":"FRPH","date":"2015-07-07","pret":-0.07638,"close":31.38}
{"ticker":"FRPH","date":"2015-07-08","pret":0.04862,"close":31.43}
{"ticker":"FRPH","date":"2015-07-09","pret":0.0085,"close":30.5}
{"ticker":"FRPH","date":"2015-07-10","pret":-0.03869,"close":31.1}
{"ticker":"FRPH","date":"2015-07-13","pret":0.01392,"close":31.09}
{"ticker":"FRPH","date":"2015-07-14","pret":0.00193,"close":31.07}
{"ticker":"FRPH","date":"2015-07-15","pret":-0.00386,"close":31.05}
{"ticker":"FRPH","date":"2015-07-16","pret":0.00097,"close":30.55}
{"ticker":"FRPH","date":"2015-07-17","pret":-0.0195,"close":29.89}
{"ticker":"FRPH","date":"2015-07-20","pret":-0.01888,"close":29.52}
{"ticker":"FRPH","date":"2015-07-21","pret":-0.01313,"close":29.57}
{"ticker":"FRPH","date":"2015-07-22","pret":0.00136,"close":29.74}
{"ticker":"FRPH","date":"2015-07-23","pret":-0.00102,"close":29.09}
{"ticker":"FRPH","date":"2015-07-24","pret":-0.01124,"close":29.05}
{"ticker":"FRPH","date":"2015-07-27","pret":-0.00481,"close":28.86}
{"ticker":"FRPH","date":"2015-07-28","pret":-0.00138,"close":28.67}
{"ticker":"FRPH","date":"2015-07-29","pret":-0.01704,"close":29.28}
{"ticker":"FRPH","date":"2015-07-30","pret":0.01324,"close":28.51}
{"ticker":"FRPH","date":"2015-07-31","pret":-0.01288,"close":29.51}
{"ticker":"FRPH","date":"2015-08-03","pret":0.03918,"close":28.8}
{"ticker":"FRPH","date":"2015-08-04","pret":-0.02318,"close":28.88}
{"ticker":"FRPH","date":"2015-08-05","pret":0.0171,"close":30.24}
{"ticker":"FRPH","date":"2015-08-06","pret":0.0271,"close":30.38}
{"ticker":"FRPH","date":"2015-08-07","pret":-0.00696,"close":30.38}
{"ticker":"FRPH","date":"2015-08-10","pret":-0.01271,"close":30.8}
{"ticker":"FRPH","date":"2015-08-11","pret":0.02526,"close":30.65}
{"ticker":"FRPH","date":"2015-08-12","pret":0.00458,"close":31.09}
{"ticker":"FRPH","date":"2015-08-13","pret":-0.03288,"close":30.69}
{"ticker":"FRPH","date":"2015-08-14","pret":0.05772,"close":31.35}
{"ticker":"FRPH","date":"2015-08-17","pret":-0.00319,"close":31.63}
{"ticker":"FRPH","date":"2015-08-18","pret":-0.00545,"close":31.39}
{"ticker":"FRPH","date":"2015-08-19","pret":0.00737,"close":31.3}
{"ticker":"FRPH","date":"2015-08-20","pret":-0.00352,"close":31.11}
{"ticker":"FRPH","date":"2015-08-21","pret":-0.023,"close":30.33}
{"ticker":"FRPH","date":"2015-08-24","pret":-0.03399,"close":29.65}
{"ticker":"FRPH","date":"2015-08-25","pret":0.03104,"close":29.55}
{"ticker":"FRPH","date":"2015-08-26","pret":-0.01356,"close":30.65}
{"ticker":"FRPH","date":"2015-08-27","pret":0.01291,"close":31}
{"ticker":"FRPH","date":"2015-08-28","pret":0.01242,"close":31.17}
{"ticker":"FRPH","date":"2015-08-31","pret":-0.03773,"close":31.11}
{"ticker":"FRPH","date":"2015-09-01","pret":0.02366,"close":31.03}
{"ticker":"FRPH","date":"2015-09-02","pret":0.06194,"close":31.44}
{"ticker":"FRPH","date":"2015-09-03","pret":-0.03145,"close":31.25}
{"ticker":"FRPH","date":"2015-09-04","pret":-0.01222,"close":30.19}
{"ticker":"FRPH","date":"2015-09-08","pret":-0.01008,"close":30.5}
{"ticker":"FRPH","date":"2015-09-09","pret":-0.0036,"close":30.05}
{"ticker":"FRPH","date":"2015-09-10","pret":-0.01154,"close":30.35}
{"ticker":"FRPH","date":"2015-09-11","pret":-0.001,"close":30.48}
{"ticker":"FRPH","date":"2015-09-14","pret":0.01057,"close":30.44}
{"ticker":"FRPH","date":"2015-09-15","pret":-0.00099,"close":30.94}
{"ticker":"FRPH","date":"2015-09-16","pret":0.02212,"close":30.83}
{"ticker":"FRPH","date":"2015-09-17","pret":0.00641,"close":31.49}
{"ticker":"FRPH","date":"2015-09-18","pret":-0.01157,"close":30.46}
{"ticker":"FRPH","date":"2015-09-21","pret":-0.00681,"close":31.06}
{"ticker":"FRPH","date":"2015-09-22","pret":-0.03377,"close":30.4}
{"ticker":"FRPH","date":"2015-09-23","pret":0.03246,"close":30.34}
{"ticker":"FRPH","date":"2015-09-24","pret":-0.02241,"close":31.31}
{"ticker":"FRPH","date":"2015-09-25","pret":0.04402,"close":30.16}
{"ticker":"FRPH","date":"2015-09-28","pret":-0.04368,"close":30.01}
{"ticker":"FRPH","date":"2015-09-29","pret":-0.00033,"close":30}
{"ticker":"FRPH","date":"2015-09-30","pret":0,"close":30.14}
{"ticker":"FRPH","date":"2015-10-01","pret":0.00133,"close":29}
{"ticker":"FRPH","date":"2015-10-02","pret":-0.04181,"close":29.3}
{"ticker":"FRPH","date":"2015-10-05","pret":0.01652,"close":29.83}
{"ticker":"FRPH","date":"2015-10-06","pret":-0.00479,"close":29.72}
{"ticker":"FRPH","date":"2015-10-07","pret":0.00342,"close":29.45}
{"ticker":"FRPH","date":"2015-10-08","pret":0.01054,"close":29.7}
{"ticker":"FRPH","date":"2015-10-09","pret":0.01411,"close":30.14}
{"ticker":"FRPH","date":"2015-10-12","pret":0.00731,"close":30.5}
{"ticker":"FRPH","date":"2015-10-13","pret":0.00331,"close":29.9}
{"ticker":"FRPH","date":"2015-10-14","pret":0.00066,"close":29.92}
{"ticker":"FRPH","date":"2015-10-15","pret":-0.00994,"close":30.8}
{"ticker":"FRPH","date":"2015-10-16","pret":0.02727,"close":30.22}
{"ticker":"FRPH","date":"2015-10-19","pret":-0.01634,"close":30.21}
{"ticker":"FRPH","date":"2015-10-20","pret":0.01634,"close":30.7}
{"ticker":"FRPH","date":"2015-10-21","pret":-0.02727,"close":30.01}
{"ticker":"FRPH","date":"2015-10-22","pret":0.00862,"close":31.15}
{"ticker":"FRPH","date":"2015-10-23","pret":0.03409,"close":31.96}
{"ticker":"FRPH","date":"2015-10-26","pret":0.01395,"close":31.54}
{"ticker":"FRPH","date":"2015-10-27","pret":-0.01267,"close":30.81}
{"ticker":"FRPH","date":"2015-10-28","pret":-0.00415,"close":32.63}
{"ticker":"FRPH","date":"2015-10-29","pret":0.04016,"close":31.93}
{"ticker":"FRPH","date":"2015-10-30","pret":-0.01393,"close":33}
{"ticker":"FRPH","date":"2015-11-02","pret":0.03372,"close":33.49}
{"ticker":"FRPH","date":"2015-11-03","pret":0.00571,"close":33.49}
{"ticker":"FRPH","date":"2015-11-04","pret":0.0012,"close":33.49}
{"ticker":"FRPH","date":"2015-11-05","pret":0.0009,"close":33.5}
{"ticker":"FRPH","date":"2015-11-06","pret":-0.0057,"close":32.99}
{"ticker":"FRPH","date":"2015-11-09","pret":-0.01211,"close":30.77}
{"ticker":"FRPH","date":"2015-11-10","pret":-0.03659,"close":32.2}
{"ticker":"FRPH","date":"2015-11-11","pret":-0.02884,"close":30.49}
{"ticker":"FRPH","date":"2015-11-12","pret":-0.00914,"close":30.67}
{"ticker":"FRPH","date":"2015-11-13","pret":-0.00296,"close":30.56}
{"ticker":"FRPH","date":"2015-11-16","pret":0.02406,"close":31}
{"ticker":"FRPH","date":"2015-11-17","pret":0.00225,"close":30.86}
{"ticker":"FRPH","date":"2015-11-18","pret":-0.02269,"close":32.12}
{"ticker":"FRPH","date":"2015-11-19","pret":0.04801,"close":32.14}
{"ticker":"FRPH","date":"2015-11-20","pret":0.01242,"close":32.07}
{"ticker":"FRPH","date":"2015-11-23","pret":-0.01242,"close":32.22}
{"ticker":"FRPH","date":"2015-11-24","pret":0,"close":31.98}
{"ticker":"FRPH","date":"2015-11-25","pret":-0.01258,"close":31.56}
{"ticker":"FRPH","date":"2015-11-26"}
{"ticker":"FRPH","date":"2015-11-27","pret":-0.01885,"close":31.02}
{"ticker":"FRPH","date":"2015-11-30","pret":0.00064,"close":30.99}
{"ticker":"FRPH","date":"2015-12-01","pret":0.00354,"close":31.5}
{"ticker":"FRPH","date":"2015-12-02","pret":0.01181,"close":30.99}
{"ticker":"FRPH","date":"2015-12-03","pret":-0.03323,"close":30.01}
{"ticker":"FRPH","date":"2015-12-04","pret":-0.00066,"close":31.2}
{"ticker":"FRPH","date":"2015-12-07","pret":-0.00791,"close":31.15}
{"ticker":"FRPH","date":"2015-12-08","pret":0.00594,"close":31.2}
{"ticker":"FRPH","date":"2015-12-09","pret":0.02276,"close":31.02}
{"ticker":"FRPH","date":"2015-12-10","pret":-0.00969,"close":31.35}
{"ticker":"FRPH","date":"2015-12-11","pret":-0.00065,"close":31.5}
{"ticker":"FRPH","date":"2015-12-14","pret":0.02026,"close":32.34}
{"ticker":"FRPH","date":"2015-12-15","pret":0.02949,"close":32.4}
{"ticker":"FRPH","date":"2015-12-16","pret":-0.02663,"close":32.89}
{"ticker":"FRPH","date":"2015-12-17"}
{"ticker":"FRPH","date":"2015-12-18","pret":0.02446,"close":33.19}
{"ticker":"FRPH","date":"2015-12-21","pret":0.04186,"close":34.5}
{"ticker":"FRPH","date":"2015-12-22","pret":0.03331,"close":34.5}
{"ticker":"FRPH","date":"2015-12-23","pret":0.0043,"close":34.94}
{"ticker":"FRPH","date":"2015-12-24","pret":-0.01093,"close":35.25}
{"ticker":"FRPH","date":"2015-12-28","pret":0.03664,"close":34.76}
{"ticker":"FRPH","date":"2015-12-29","pret":-0.00868,"close":34.74}
{"ticker":"FRPH","date":"2015-12-30","pret":-0.03259,"close":34.22}
{"ticker":"FRPH","date":"2015-12-31","pret":-0.00291,"close":33.94}
{"ticker":"FRPH","date":"2016-01-04","pret":-0.02449,"close":32.46}
{"ticker":"FRPH","date":"2016-01-05","pret":-0.0084,"close":32.92}
{"ticker":"FRPT","date":"2015-01-02","pret":-0.02024,"close":16.5}
{"ticker":"FRPT","date":"2015-01-05","pret":-0.01293,"close":15.28}
{"ticker":"FRPT","date":"2015-01-06","pret":-0.08133,"close":14.86}
{"ticker":"FRPT","date":"2015-01-07","pret":-0.0366,"close":15.69}
{"ticker":"FRPT","date":"2015-01-08","pret":0.04555,"close":16.6}
{"ticker":"FRPT","date":"2015-01-09","pret":0.04964,"close":16.96}
{"ticker":"FRPT","date":"2015-01-12","pret":0.03275,"close":16.96}
{"ticker":"FRPT","date":"2015-01-13","pret":-0.01001,"close":16.16}
{"ticker":"FRPT","date":"2015-01-14","pret":-0.04974,"close":15.78}
{"ticker":"FRPT","date":"2015-01-15","pret":-0.01126,"close":14.91}
{"ticker":"FRPT","date":"2015-01-16","pret":-0.06429,"close":14.32}
{"ticker":"FRPT","date":"2015-01-20","pret":-0.02788,"close":14.22}
{"ticker":"FRPT","date":"2015-01-21","pret":-0.02443,"close":13.58}
{"ticker":"FRPT","date":"2015-01-22","pret":-0.03598,"close":13.55}
{"ticker":"FRPT","date":"2015-01-23","pret":-0.00957,"close":13.47}
{"ticker":"FRPT","date":"2015-01-26","pret":-0.00742,"close":13.76}
{"ticker":"FRPT","date":"2015-01-27","pret":0.01038,"close":13.89}
{"ticker":"FRPT","date":"2015-01-28","pret":0.02116,"close":14.56}
{"ticker":"FRPT","date":"2015-01-29","pret":0.10478,"close":15.03}
{"ticker":"FRPT","date":"2015-01-30","pret":-0.03171,"close":15.29}
{"ticker":"FRPT","date":"2015-02-02","pret":0.02584,"close":15.2}
{"ticker":"FRPT","date":"2015-02-03","pret":0,"close":15.46}
{"ticker":"FRPT","date":"2015-02-04","pret":0.00457,"close":15.85}
{"ticker":"FRPT","date":"2015-02-05","pret":0.05571,"close":16.3}
{"ticker":"FRPT","date":"2015-02-06","pret":0.01163,"close":16.69}
{"ticker":"FRPT","date":"2015-02-09","pret":0.0169,"close":16.79}
{"ticker":"FRPT","date":"2015-02-10","pret":0.00537,"close":16.77}
{"ticker":"FRPT","date":"2015-02-11","pret":-0.0006,"close":16.89}
{"ticker":"FRPT","date":"2015-02-12","pret":0.01184,"close":16.9}
{"ticker":"FRPT","date":"2015-02-13","pret":0.02327,"close":16.78}
{"ticker":"FRPT","date":"2015-02-17","pret":-0.03095,"close":16.42}
{"ticker":"FRPT","date":"2015-02-18","pret":-0.0234,"close":16.43}
{"ticker":"FRPT","date":"2015-02-19","pret":0.00182,"close":16.12}
{"ticker":"FRPT","date":"2015-02-20","pret":-0.01773,"close":16.15}
{"ticker":"FRPT","date":"2015-02-23","pret":-0.00867,"close":17.08}
{"ticker":"FRPT","date":"2015-02-24","pret":0.0592,"close":17.53}
{"ticker":"FRPT","date":"2015-02-25","pret":0.03232,"close":17.86}
{"ticker":"FRPT","date":"2015-02-26","pret":0.00961,"close":18.75}
{"ticker":"FRPT","date":"2015-02-27","pret":0.05525,"close":18.43}
{"ticker":"FRPT","date":"2015-03-02","pret":-0.0237,"close":18.08}
{"ticker":"FRPT","date":"2015-03-03","pret":-0.01096,"close":17.59}
{"ticker":"FRPT","date":"2015-03-04","pret":-0.03134,"close":17.36}
{"ticker":"FRPT","date":"2015-03-05","pret":0.01355,"close":17.48}
{"ticker":"FRPT","date":"2015-03-06","pret":-0.02269,"close":17.85}
{"ticker":"FRPT","date":"2015-03-09","pret":0.02772,"close":18.75}
{"ticker":"FRPT","date":"2015-03-10","pret":0.03671,"close":17.52}
{"ticker":"FRPT","date":"2015-03-11","pret":-0.05472,"close":17.44}
{"ticker":"FRPT","date":"2015-03-12","pret":-0.00114,"close":17.31}
{"ticker":"FRPT","date":"2015-03-13","pret":-0.02011,"close":17}
{"ticker":"FRPT","date":"2015-03-16","pret":-0.00465,"close":17.98}
{"ticker":"FRPT","date":"2015-03-17","pret":0.0517,"close":18.66}
{"ticker":"FRPT","date":"2015-03-18","pret":0.03749,"close":18.75}
{"ticker":"FRPT","date":"2015-03-19","pret":0.0016,"close":18.47}
{"ticker":"FRPT","date":"2015-03-20","pret":-0.00802,"close":18.31}
{"ticker":"FRPT","date":"2015-03-23","pret":0.0405,"close":18.87}
{"ticker":"FRPT","date":"2015-03-24","pret":-0.02611,"close":18.72}
{"ticker":"FRPT","date":"2015-03-25","pret":0.00948,"close":18.69}
{"ticker":"FRPT","date":"2015-03-26","pret":-0.02387,"close":18.91}
{"ticker":"FRPT","date":"2015-03-27","pret":0.01439,"close":19.31}
{"ticker":"FRPT","date":"2015-03-30","pret":0.09579,"close":20.05}
{"ticker":"FRPT","date":"2015-03-31","pret":-0.03722,"close":19.43}
{"ticker":"FRPT","date":"2015-04-01","pret":-0.02424,"close":20.3}
{"ticker":"FRPT","date":"2015-04-02","pret":0.07673,"close":21.86}
{"ticker":"FRPT","date":"2015-04-06","pret":0.01317,"close":22.01}
{"ticker":"FRPT","date":"2015-04-07","pret":0.03309,"close":22.45}
{"ticker":"FRPT","date":"2015-04-08","pret":0.01258,"close":24.24}
{"ticker":"FRPT","date":"2015-04-09","pret":0.09653,"close":25.46}
{"ticker":"FRPT","date":"2015-04-10","pret":0.04866,"close":24.09}
{"ticker":"FRPT","date":"2015-04-13","pret":-0.04744,"close":24.14}
{"ticker":"FRPT","date":"2015-04-14","pret":-0.02045,"close":23.68}
{"ticker":"FRPT","date":"2015-04-15","pret":-0.02765,"close":24.04}
{"ticker":"FRPT","date":"2015-04-16","pret":0.02558,"close":23.88}
{"ticker":"FRPT","date":"2015-04-17","pret":-0.00957,"close":23.95}
{"ticker":"FRPT","date":"2015-04-20","pret":0,"close":22.89}
{"ticker":"FRPT","date":"2015-04-21","pret":-0.03705,"close":23.39}
{"ticker":"FRPT","date":"2015-04-22","pret":0.01379,"close":22.79}
{"ticker":"FRPT","date":"2015-04-23","pret":-0.0225,"close":22.71}
{"ticker":"FRPT","date":"2015-04-24","pret":-0.00307,"close":22.86}
{"ticker":"FRPT","date":"2015-04-27","pret":0.01222,"close":23.27}
{"ticker":"FRPT","date":"2015-04-28","pret":0.01421,"close":22.88}
{"ticker":"FRPT","date":"2015-04-29","pret":-0.04952,"close":21.47}
{"ticker":"FRPT","date":"2015-04-30","pret":0.00805,"close":21.68}
{"ticker":"FRPT","date":"2015-05-01","pret":-0.02026,"close":22.77}
{"ticker":"FRPT","date":"2015-05-04","pret":0.03486,"close":23.75}
{"ticker":"FRPT","date":"2015-05-05","pret":0.03368,"close":22.63}
{"ticker":"FRPT","date":"2015-05-06","pret":-0.0523,"close":21.77}
{"ticker":"FRPT","date":"2015-05-07","pret":-0.03367,"close":21.29}
{"ticker":"FRPT","date":"2015-05-08","pret":0.0368,"close":19.87}
{"ticker":"FRPT","date":"2015-05-11","pret":-0.12225,"close":20.21}
{"ticker":"FRPT","date":"2015-05-12","pret":0.00402,"close":20.01}
{"ticker":"FRPT","date":"2015-05-13","pret":0.0015,"close":19.58}
{"ticker":"FRPT","date":"2015-05-14","pret":-0.01515,"close":19.66}
{"ticker":"FRPT","date":"2015-05-15","pret":0.01615,"close":19.18}
{"ticker":"FRPT","date":"2015-05-18","pret":-0.04297,"close":19.22}
{"ticker":"FRPT","date":"2015-05-19","pret":0.00313,"close":20.24}
{"ticker":"FRPT","date":"2015-05-20","pret":0.05623,"close":20.22}
{"ticker":"FRPT","date":"2015-05-21","pret":-0.00049,"close":19.81}
{"ticker":"FRPT","date":"2015-05-22","pret":-0.02293,"close":19.8}
{"ticker":"FRPT","date":"2015-05-26","pret":-0.00101,"close":19.05}
{"ticker":"FRPT","date":"2015-05-27","pret":-0.03964,"close":19.71}
{"ticker":"FRPT","date":"2015-05-28","pret":0.03103,"close":19.79}
{"ticker":"FRPT","date":"2015-05-29","pret":0.00862,"close":19.84}
{"ticker":"FRPT","date":"2015-06-01","pret":0.00151,"close":19.38}
{"ticker":"FRPT","date":"2015-06-02","pret":-0.02398,"close":18.75}
{"ticker":"FRPT","date":"2015-06-03","pret":-0.03627,"close":18.76}
{"ticker":"FRPT","date":"2015-06-04","pret":0.00374,"close":18}
{"ticker":"FRPT","date":"2015-06-05","pret":-0.03916,"close":18.47}
{"ticker":"FRPT","date":"2015-06-08","pret":0.02681,"close":18.52}
{"ticker":"FRPT","date":"2015-06-09","pret":0.00592,"close":18.34}
{"ticker":"FRPT","date":"2015-06-10","pret":-0.01514,"close":18.4}
{"ticker":"FRPT","date":"2015-06-11","pret":-0.01316,"close":17.72}
{"ticker":"FRPT","date":"2015-06-12","pret":-0.0229,"close":17.81}
{"ticker":"FRPT","date":"2015-06-15","pret":0.00395,"close":18.95}
{"ticker":"FRPT","date":"2015-06-16","pret":0.06429,"close":19.05}
{"ticker":"FRPT","date":"2015-06-17","pret":0.00526,"close":19.36}
{"ticker":"FRPT","date":"2015-06-18","pret":0.02027,"close":20.26}
{"ticker":"FRPT","date":"2015-06-19","pret":0.04967,"close":20.35}
{"ticker":"FRPT","date":"2015-06-22","pret":0.00196,"close":20.62}
{"ticker":"FRPT","date":"2015-06-23","pret":0.00584,"close":21}
{"ticker":"FRPT","date":"2015-06-24","pret":0.02067,"close":20.63}
{"ticker":"FRPT","date":"2015-06-25","pret":-0.0802,"close":21.45}
{"ticker":"FRPT","date":"2015-06-26","pret":0.10324,"close":20.97}
{"ticker":"FRPT","date":"2015-06-29","pret":-0.02925,"close":19.08}
{"ticker":"FRPT","date":"2015-06-30","pret":-0.0943,"close":18.6}
{"ticker":"FRPT","date":"2015-07-01","pret":-0.01644,"close":17.81}
{"ticker":"FRPT","date":"2015-07-02","pret":-0.05045,"close":16.75}
{"ticker":"FRPT","date":"2015-07-06","pret":-0.06927,"close":16.11}
{"ticker":"FRPT","date":"2015-07-07","pret":-0.02998,"close":17.42}
{"ticker":"FRPT","date":"2015-07-08","pret":0.06725,"close":16.99}
{"ticker":"FRPT","date":"2015-07-09","pret":0.00348,"close":17.09}
{"ticker":"FRPT","date":"2015-07-10","pret":0.00347,"close":17.77}
{"ticker":"FRPT","date":"2015-07-13","pret":0.03346,"close":18.13}
{"ticker":"FRPT","date":"2015-07-14","pret":0.00833,"close":18.15}
{"ticker":"FRPT","date":"2015-07-15","pret":0.00607,"close":18.99}
{"ticker":"FRPT","date":"2015-07-16","pret":0.05091,"close":19.65}
{"ticker":"FRPT","date":"2015-07-17","pret":0.02222,"close":19.88}
{"ticker":"FRPT","date":"2015-07-20","pret":0.02023,"close":18.19}
{"ticker":"FRPT","date":"2015-07-21","pret":-0.09666,"close":18.43}
{"ticker":"FRPT","date":"2015-07-22","pret":0.02452,"close":18.46}
{"ticker":"FRPT","date":"2015-07-23","pret":-0.00865,"close":18.14}
{"ticker":"FRPT","date":"2015-07-24","pret":-0.01532,"close":16.56}
{"ticker":"FRPT","date":"2015-07-27","pret":-0.10634,"close":16.26}
{"ticker":"FRPT","date":"2015-07-28","pret":0.00367,"close":16.89}
{"ticker":"FRPT","date":"2015-07-29","pret":0.0289,"close":16.5}
{"ticker":"FRPT","date":"2015-07-30","pret":-0.02585,"close":16.54}
{"ticker":"FRPT","date":"2015-07-31","pret":0.0097,"close":16.52}
{"ticker":"FRPT","date":"2015-08-03","pret":-0.00484,"close":16.43}
{"ticker":"FRPT","date":"2015-08-04","pret":0.00061,"close":17.05}
{"ticker":"FRPT","date":"2015-08-05","pret":0.03861,"close":17.37}
{"ticker":"FRPT","date":"2015-08-06","pret":0.01101,"close":16.83}
{"ticker":"FRPT","date":"2015-08-07","pret":-0.04299,"close":16.33}
{"ticker":"FRPT","date":"2015-08-10","pret":-0.01883,"close":15.87}
{"ticker":"FRPT","date":"2015-08-11","pret":-0.04195,"close":14.6}
{"ticker":"FRPT","date":"2015-08-12","pret":-0.13463,"close":13.73}
{"ticker":"FRPT","date":"2015-08-13","pret":0.10872,"close":14.45}
{"ticker":"FRPT","date":"2015-08-14","pret":-0.06157,"close":14.61}
{"ticker":"FRPT","date":"2015-08-17","pret":0.0214,"close":14.52}
{"ticker":"FRPT","date":"2015-08-18","pret":-0.00823,"close":14.23}
{"ticker":"FRPT","date":"2015-08-19","pret":-0.03433,"close":14}
{"ticker":"FRPT","date":"2015-08-20","pret":-0.02089,"close":13.32}
{"ticker":"FRPT","date":"2015-08-21","pret":-0.05459,"close":13}
{"ticker":"FRPT","date":"2015-08-24","pret":-0.06592,"close":12.97}
{"ticker":"FRPT","date":"2015-08-25","pret":0.10585,"close":12.55}
{"ticker":"FRPT","date":"2015-08-26","pret":-0.0523,"close":12.4}
{"ticker":"FRPT","date":"2015-08-27","pret":-0.03002,"close":12.69}
{"ticker":"FRPT","date":"2015-08-28","pret":0.01749,"close":13.06}
{"ticker":"FRPT","date":"2015-08-31","pret":0.01564,"close":12.99}
{"ticker":"FRPT","date":"2015-09-01","pret":-0.01249,"close":12.85}
{"ticker":"FRPT","date":"2015-09-02","pret":0.00938,"close":12.41}
{"ticker":"FRPT","date":"2015-09-03","pret":-0.02922,"close":12.58}
{"ticker":"FRPT","date":"2015-09-04","pret":-0.00804,"close":12.47}
{"ticker":"FRPT","date":"2015-09-08","pret":0.01841,"close":12.56}
{"ticker":"FRPT","date":"2015-09-09","pret":-0.00876,"close":12.18}
{"ticker":"FRPT","date":"2015-09-10","pret":-0.0284,"close":11.87}
{"ticker":"FRPT","date":"2015-09-11","pret":-0.0446,"close":11.47}
{"ticker":"FRPT","date":"2015-09-14","pret":-0.02175,"close":11.12}
{"ticker":"FRPT","date":"2015-09-15","pret":-0.02313,"close":10.81}
{"ticker":"FRPT","date":"2015-09-16","pret":-0.03108,"close":10.44}
{"ticker":"FRPT","date":"2015-09-17","pret":-0.0273,"close":10.42}
{"ticker":"FRPT","date":"2015-09-18","pret":-0.03594,"close":9.99}
{"ticker":"FRPT","date":"2015-09-21","pret":-0.01696,"close":10.29}
{"ticker":"FRPT","date":"2015-09-22","pret":0.00602,"close":10.48}
{"ticker":"FRPT","date":"2015-09-23","pret":0.04306,"close":10.64}
{"ticker":"FRPT","date":"2015-09-24","pret":0.01521,"close":10.99}
{"ticker":"FRPT","date":"2015-09-25","pret":0.05148,"close":10.44}
{"ticker":"FRPT","date":"2015-09-28","pret":-0.08019,"close":10.69}
{"ticker":"FRPT","date":"2015-09-29","pret":0.03154,"close":10.65}
{"ticker":"FRPT","date":"2015-09-30","pret":0.00188,"close":10.5}
{"ticker":"FRPT","date":"2015-10-01","pret":-0.01133,"close":10.01}
{"ticker":"FRPT","date":"2015-10-02","pret":-0.06372,"close":10.03}
{"ticker":"FRPT","date":"2015-10-05","pret":0.02103,"close":10.1}
{"ticker":"FRPT","date":"2015-10-06","pret":-0.00497,"close":9.6}
{"ticker":"FRPT","date":"2015-10-07","pret":-0.03755,"close":10}
{"ticker":"FRPT","date":"2015-10-08","pret":0.03456,"close":10.27}
{"ticker":"FRPT","date":"2015-10-09","pret":0.0305,"close":10.36}
{"ticker":"FRPT","date":"2015-10-12","pret":-0.00097,"close":10.52}
{"ticker":"FRPT","date":"2015-10-13","pret":0.01731,"close":10.2}
{"ticker":"FRPT","date":"2015-10-14","pret":-0.03098,"close":10}
{"ticker":"FRPT","date":"2015-10-15","pret":-0.00988,"close":10.26}
{"ticker":"FRPT","date":"2015-10-16","pret":0.01869,"close":10.33}
{"ticker":"FRPT","date":"2015-10-19","pret":-0.00098,"close":10.35}
{"ticker":"FRPT","date":"2015-10-20","pret":0.01549,"close":10.53}
{"ticker":"FRPT","date":"2015-10-21","pret":0.0162,"close":10.39}
{"ticker":"FRPT","date":"2015-10-22","pret":-0.0162,"close":10.85}
{"ticker":"FRPT","date":"2015-10-23","pret":0.06147,"close":10.5}
{"ticker":"FRPT","date":"2015-10-26","pret":-0.05286,"close":10.04}
{"ticker":"FRPT","date":"2015-10-27","pret":-0.04879,"close":9.89}
{"ticker":"FRPT","date":"2015-10-28","pret":-0.01207,"close":10.03}
{"ticker":"FRPT","date":"2015-10-29","pret":0.01407,"close":9.96}
{"ticker":"FRPT","date":"2015-10-30","pret":-0.00802,"close":9.75}
{"ticker":"FRPT","date":"2015-11-02","pret":-0.02238,"close":9.83}
{"ticker":"FRPT","date":"2015-11-03","pret":0.00513,"close":9.22}
{"ticker":"FRPT","date":"2015-11-04","pret":-0.05469,"close":9.2}
{"ticker":"FRPT","date":"2015-11-05","pret":-0.00651,"close":9.05}
{"ticker":"FRPT","date":"2015-11-06","pret":-0.01756,"close":9.14}
{"ticker":"FRPT","date":"2015-11-09","pret":0.01211,"close":9.15}
{"ticker":"FRPT","date":"2015-11-10","pret":0.00654,"close":8.81}
{"ticker":"FRPT","date":"2015-11-11","pret":-0.03992,"close":8.37}
{"ticker":"FRPT","date":"2015-11-12","pret":-0.32299,"close":6.28}
{"ticker":"FRPT","date":"2015-11-13","pret":-0.02853,"close":6.28}
{"ticker":"FRPT","date":"2015-11-16","pret":0.0096,"close":6.22}
{"ticker":"FRPT","date":"2015-11-17","pret":-0.0096,"close":6.1}
{"ticker":"FRPT","date":"2015-11-18","pret":-0.01132,"close":6.29}
{"ticker":"FRPT","date":"2015-11-19","pret":0.06148,"close":6.56}
{"ticker":"FRPT","date":"2015-11-20","pret":0.00153,"close":6.83}
{"ticker":"FRPT","date":"2015-11-23","pret":0.06644,"close":7.07}
{"ticker":"FRPT","date":"2015-11-24","pret":0,"close":7.51}
{"ticker":"FRPT","date":"2015-11-25","pret":0.07564,"close":8.33}
{"ticker":"FRPT","date":"2015-11-26"}
{"ticker":"FRPT","date":"2015-11-27","pret":0.10787,"close":8.48}
{"ticker":"FRPT","date":"2015-11-30","pret":0.013,"close":8.61}
{"ticker":"FRPT","date":"2015-12-01","pret":0.01051,"close":7.98}
{"ticker":"FRPT","date":"2015-12-02","pret":-0.08101,"close":7.2}
{"ticker":"FRPT","date":"2015-12-03","pret":-0.10061,"close":6.99}
{"ticker":"FRPT","date":"2015-12-04","pret":-0.02825,"close":7}
{"ticker":"FRPT","date":"2015-12-07","pret":-0.00287,"close":7.03}
{"ticker":"FRPT","date":"2015-12-08","pret":0.00573,"close":7.06}
{"ticker":"FRPT","date":"2015-12-09","pret":0.0057,"close":7.28}
{"ticker":"FRPT","date":"2015-12-10","pret":0.03627,"close":8.05}
{"ticker":"FRPT","date":"2015-12-11","pret":0.07772,"close":7.69}
{"ticker":"FRPT","date":"2015-12-14","pret":-0.02438,"close":7.51}
{"ticker":"FRPT","date":"2015-12-15","pret":-0.02365,"close":7.81}
{"ticker":"FRPT","date":"2015-12-16","pret":0.03912,"close":8.17}
{"ticker":"FRPT","date":"2015-12-17"}
{"ticker":"FRPT","date":"2015-12-18","pret":0.03147,"close":8.23}
{"ticker":"FRPT","date":"2015-12-21","pret":0.03051,"close":8.27}
{"ticker":"FRPT","date":"2015-12-22","pret":-0.00845,"close":8.5}
{"ticker":"FRPT","date":"2015-12-23","pret":0.03806,"close":8.61}
{"ticker":"FRPT","date":"2015-12-24","pret":0.00814,"close":8.89}
{"ticker":"FRPT","date":"2015-12-28","pret":0.02175,"close":8.71}
{"ticker":"FRPT","date":"2015-12-29","pret":0,"close":8.8}
{"ticker":"FRPT","date":"2015-12-30","pret":-0.0091,"close":8.66}
{"ticker":"FRPT","date":"2015-12-31","pret":-0.01962,"close":8.49}
{"ticker":"FRPT","date":"2016-01-04","pret":-0.02957,"close":8.36}
{"ticker":"FRPT","date":"2016-01-05","pret":0,"close":8.31}
{"ticker":"FRSH","date":"2015-01-02","pret":0.00686,"close":11.52}
{"ticker":"FRSH","date":"2015-01-05","pret":-0.02595,"close":11.06}
{"ticker":"FRSH","date":"2015-01-06","pret":-0.02485,"close":10.99}
{"ticker":"FRSH","date":"2015-01-07","pret":-0.00812,"close":11.02}
{"ticker":"FRSH","date":"2015-01-08","pret":-0.02662,"close":11.07}
{"ticker":"FRSH","date":"2015-01-09","pret":0.03204,"close":11.09}
{"ticker":"FRSH","date":"2015-01-12","pret":0,"close":11.76}
{"ticker":"FRSH","date":"2015-01-13","pret":0.06538,"close":11.99}
{"ticker":"FRSH","date":"2015-01-14","pret":0.01091,"close":12.2}
{"ticker":"FRSH","date":"2015-01-15","pret":0.03204,"close":11.68}
{"ticker":"FRSH","date":"2015-01-16","pret":-0.05398,"close":12.06}
{"ticker":"FRSH","date":"2015-01-20","pret":0.03768,"close":12.09}
{"ticker":"FRSH","date":"2015-01-21","pret":0.00328,"close":12.27}
{"ticker":"FRSH","date":"2015-01-22","pret":0.01302,"close":13.12}
{"ticker":"FRSH","date":"2015-01-23","pret":0.04968,"close":13}
{"ticker":"FRSH","date":"2015-01-26","pret":0.00919,"close":13.07}
{"ticker":"FRSH","date":"2015-01-27","pret":-0.01227,"close":13.44}
{"ticker":"FRSH","date":"2015-01-28","pret":0.04082,"close":13.42}
{"ticker":"FRSH","date":"2015-01-29","pret":-0.00371,"close":13.5}
{"ticker":"FRSH","date":"2015-01-30","pret":0.00074,"close":13.29}
{"ticker":"FRSH","date":"2015-02-02","pret":-0.00746,"close":13.41}
{"ticker":"FRSH","date":"2015-02-03","pret":0.01042,"close":13.27}
{"ticker":"FRSH","date":"2015-02-04","pret":-0.03008,"close":13.23}
{"ticker":"FRSH","date":"2015-02-05","pret":0.00912,"close":13.34}
{"ticker":"FRSH","date":"2015-02-06","pret":0.00904,"close":13.5}
{"ticker":"FRSH","date":"2015-02-09","pret":0.01192,"close":13.2}
{"ticker":"FRSH","date":"2015-02-10","pret":-0.01192,"close":13.1}
{"ticker":"FRSH","date":"2015-02-11","pret":-0.02351,"close":13.01}
{"ticker":"FRSH","date":"2015-02-12","pret":0.00153,"close":13.3}
{"ticker":"FRSH","date":"2015-02-13","pret":0.01822,"close":13.25}
{"ticker":"FRSH","date":"2015-02-17","pret":-0.00151,"close":13.08}
{"ticker":"FRSH","date":"2015-02-18","pret":-0.01366,"close":13.3}
{"ticker":"FRSH","date":"2015-02-19","pret":0.01064,"close":13.26}
{"ticker":"FRSH","date":"2015-02-20","pret":-0.00151,"close":13.63}
{"ticker":"FRSH","date":"2015-02-23","pret":0.03277,"close":13.61}
{"ticker":"FRSH","date":"2015-02-24","pret":0.00366,"close":13.75}
{"ticker":"FRSH","date":"2015-02-25","pret":0.00727,"close":13.6}
{"ticker":"FRSH","date":"2015-02-26","pret":-0.0205,"close":13.49}
{"ticker":"FRSH","date":"2015-02-27","pret":-0.00742,"close":13.36}
{"ticker":"FRSH","date":"2015-03-02","pret":0.00149,"close":13.49}
{"ticker":"FRSH","date":"2015-03-03","pret":-0.00224,"close":13.29}
{"ticker":"FRSH","date":"2015-03-04","pret":-0.01427,"close":13.12}
{"ticker":"FRSH","date":"2015-03-05","pret":0,"close":13.84}
{"ticker":"FRSH","date":"2015-03-06","pret":0.03931,"close":13.83}
{"ticker":"FRSH","date":"2015-03-09","pret":0.00145,"close":13.48}
{"ticker":"FRSH","date":"2015-03-10","pret":-0.02128,"close":13.45}
{"ticker":"FRSH","date":"2015-03-11","pret":0.00148,"close":13.35}
{"ticker":"FRSH","date":"2015-03-12","pret":-0.00968,"close":13.48}
{"ticker":"FRSH","date":"2015-03-13","pret":0.00819,"close":13.48}
{"ticker":"FRSH","date":"2015-03-16","pret":0.00518,"close":13.9}
{"ticker":"FRSH","date":"2015-03-17","pret":0.03053,"close":14.7}
{"ticker":"FRSH","date":"2015-03-18","pret":0.18149,"close":15.51}
{"ticker":"FRSH","date":"2015-03-19","pret":-0.07434,"close":16.47}
{"ticker":"FRSH","date":"2015-03-20","pret":0.07314,"close":16.49}
{"ticker":"FRSH","date":"2015-03-23","pret":0.06143,"close":17.55}
{"ticker":"FRSH","date":"2015-03-24","pret":0.01174,"close":18.35}
{"ticker":"FRSH","date":"2015-03-25","pret":0.0274,"close":19.41}
{"ticker":"FRSH","date":"2015-03-26","pret":0.0552,"close":18.04}
{"ticker":"FRSH","date":"2015-03-27","pret":-0.08094,"close":17.85}
{"ticker":"FRSH","date":"2015-03-30","pret":-0.01003,"close":18.18}
{"ticker":"FRSH","date":"2015-03-31","pret":0.01777,"close":18.14}
{"ticker":"FRSH","date":"2015-04-01","pret":-0.00607,"close":17.86}
{"ticker":"FRSH","date":"2015-04-02","pret":-0.01562,"close":17.73}
{"ticker":"FRSH","date":"2015-04-06","pret":-0.01018,"close":17.95}
{"ticker":"FRSH","date":"2015-04-07","pret":0.01913,"close":18.05}
{"ticker":"FRSH","date":"2015-04-08","pret":0.00334,"close":18.95}
{"ticker":"FRSH","date":"2015-04-09","pret":0.05984,"close":19.15}
{"ticker":"FRSH","date":"2015-04-10","pret":0.0073,"close":19.19}
{"ticker":"FRSH","date":"2015-04-13","pret":0.00259,"close":19.09}
{"ticker":"FRSH","date":"2015-04-14","pret":-0.00728,"close":18.9}
{"ticker":"FRSH","date":"2015-04-15","pret":-0.00681,"close":18.81}
{"ticker":"FRSH","date":"2015-04-16","pret":-0.01749,"close":17.84}
{"ticker":"FRSH","date":"2015-04-17","pret":-0.05666,"close":17.97}
{"ticker":"FRSH","date":"2015-04-20","pret":0.01684,"close":17.75}
{"ticker":"FRSH","date":"2015-04-21","pret":-0.01401,"close":17.07}
{"ticker":"FRSH","date":"2015-04-22","pret":-0.03153,"close":16.76}
{"ticker":"FRSH","date":"2015-04-23","pret":-0.01763,"close":17.93}
{"ticker":"FRSH","date":"2015-04-24","pret":0.05815,"close":17.66}
{"ticker":"FRSH","date":"2015-04-27","pret":-0.00336,"close":17.45}
{"ticker":"FRSH","date":"2015-04-28","pret":-0.0273,"close":17.35}
{"ticker":"FRSH","date":"2015-04-29","pret":-0.0116,"close":16.99}
{"ticker":"FRSH","date":"2015-04-30","pret":-0.00938,"close":17.03}
{"ticker":"FRSH","date":"2015-05-01","pret":0.0047,"close":17.29}
{"ticker":"FRSH","date":"2015-05-04","pret":0.02832,"close":18.43}
{"ticker":"FRSH","date":"2015-05-05","pret":0.04893,"close":17.84}
{"ticker":"FRSH","date":"2015-05-06","pret":-0.01641,"close":18.25}
{"ticker":"FRSH","date":"2015-05-07","pret":-0.09421,"close":17.4}
{"ticker":"FRSH","date":"2015-05-08","pret":0.05598,"close":17.03}
{"ticker":"FRSH","date":"2015-05-11","pret":-0.02554,"close":17.57}
{"ticker":"FRSH","date":"2015-05-12","pret":0.02668,"close":17.87}
{"ticker":"FRSH","date":"2015-05-13","pret":0.02376,"close":17.53}
{"ticker":"FRSH","date":"2015-05-14","pret":-0.02204,"close":17.53}
{"ticker":"FRSH","date":"2015-05-15","pret":0,"close":17.47}
{"ticker":"FRSH","date":"2015-05-18","pret":-0.00688,"close":17.58}
{"ticker":"FRSH","date":"2015-05-19","pret":0.01428,"close":17.82}
{"ticker":"FRSH","date":"2015-05-20","pret":0.01408,"close":17.65}
{"ticker":"FRSH","date":"2015-05-21","pret":-0.0192,"close":17.39}
{"ticker":"FRSH","date":"2015-05-22","pret":-0.00629,"close":16.84}
{"ticker":"FRSH","date":"2015-05-26","pret":-0.04278,"close":16.93}
{"ticker":"FRSH","date":"2015-05-27","pret":0.01368,"close":16.96}
{"ticker":"FRSH","date":"2015-05-28","pret":-0.00118,"close":17.2}
{"ticker":"FRSH","date":"2015-05-29","pret":0.01117,"close":17.18}
{"ticker":"FRSH","date":"2015-06-01","pret":0.00873,"close":17.1}
{"ticker":"FRSH","date":"2015-06-02","pret":-0.00873,"close":16.93}
{"ticker":"FRSH","date":"2015-06-03","pret":-0.00645,"close":17.35}
{"ticker":"FRSH","date":"2015-06-04","pret":0.01924,"close":17.4}
{"ticker":"FRSH","date":"2015-06-05","pret":0.00115,"close":17.51}
{"ticker":"FRSH","date":"2015-06-08","pret":0.0069,"close":17.36}
{"ticker":"FRSH","date":"2015-06-09","pret":-0.0121,"close":17.48}
{"ticker":"FRSH","date":"2015-06-10","pret":0.01382,"close":18.57}
{"ticker":"FRSH","date":"2015-06-11","pret":0.02429,"close":18.32}
{"ticker":"FRSH","date":"2015-06-12","pret":0.0188,"close":19.68}
{"ticker":"FRSH","date":"2015-06-15","pret":0.07591,"close":21.1}
{"ticker":"FRSH","date":"2015-06-16","pret":0.06438,"close":21.87}
{"ticker":"FRSH","date":"2015-06-17","pret":0.03001,"close":21.54}
{"ticker":"FRSH","date":"2015-06-18","pret":-0.01489,"close":20.98}
{"ticker":"FRSH","date":"2015-06-19","pret":-0.01989,"close":20.62}
{"ticker":"FRSH","date":"2015-06-22","pret":-0.00287,"close":20.74}
{"ticker":"FRSH","date":"2015-06-23","pret":-0.00192,"close":20.85}
{"ticker":"FRSH","date":"2015-06-24","pret":0.00718,"close":20.73}
{"ticker":"FRSH","date":"2015-06-25","pret":-0.00526,"close":21.27}
{"ticker":"FRSH","date":"2015-06-26","pret":0.0307,"close":21.47}
{"ticker":"FRSH","date":"2015-06-29","pret":-0.00841,"close":21.04}
{"ticker":"FRSH","date":"2015-06-30","pret":-0.0118,"close":20.72}
{"ticker":"FRSH","date":"2015-07-01","pret":-0.01098,"close":19.67}
{"ticker":"FRSH","date":"2015-07-02","pret":-0.0517,"close":19.4}
{"ticker":"FRSH","date":"2015-07-06","pret":-0.02559,"close":20.01}
{"ticker":"FRSH","date":"2015-07-07","pret":0.03314,"close":20.64}
{"ticker":"FRSH","date":"2015-07-08","pret":0.02721,"close":19.48}
{"ticker":"FRSH","date":"2015-07-09","pret":-0.04135,"close":19.34}
{"ticker":"FRSH","date":"2015-07-10","pret":-0.00817,"close":19.44}
{"ticker":"FRSH","date":"2015-07-13","pret":0,"close":19.96}
{"ticker":"FRSH","date":"2015-07-14","pret":0.02682,"close":20.51}
{"ticker":"FRSH","date":"2015-07-15","pret":0.02319,"close":20.65}
{"ticker":"FRSH","date":"2015-07-16","pret":0.00778,"close":20.2}
{"ticker":"FRSH","date":"2015-07-17","pret":-0.02103,"close":20.15}
{"ticker":"FRSH","date":"2015-07-20","pret":0.00049,"close":20.2}
{"ticker":"FRSH","date":"2015-07-21","pret":0.00247,"close":20.01}
{"ticker":"FRSH","date":"2015-07-22","pret":-0.0134,"close":20.22}
{"ticker":"FRSH","date":"2015-07-23","pret":0.01733,"close":20.24}
{"ticker":"FRSH","date":"2015-07-24","pret":-0.00739,"close":19.85}
{"ticker":"FRSH","date":"2015-07-27","pret":-0.01646,"close":19.41}
{"ticker":"FRSH","date":"2015-07-28","pret":-0.01673,"close":19.11}
{"ticker":"FRSH","date":"2015-07-29","pret":-0.028,"close":19.25}
{"ticker":"FRSH","date":"2015-07-30","pret":0.0089,"close":18.92}
{"ticker":"FRSH","date":"2015-07-31","pret":-0.00995,"close":19.3}
{"ticker":"FRSH","date":"2015-08-03","pret":0.01929,"close":19.3}
{"ticker":"FRSH","date":"2015-08-04","pret":0.00155,"close":19.53}
{"ticker":"FRSH","date":"2015-08-05","pret":0.01636,"close":19.47}
{"ticker":"FRSH","date":"2015-08-06","pret":-0.00661,"close":19.48}
{"ticker":"FRSH","date":"2015-08-07","pret":-0.00204,"close":20.04}
{"ticker":"FRSH","date":"2015-08-10","pret":0.03518,"close":19.04}
{"ticker":"FRSH","date":"2015-08-11","pret":-0.15629,"close":15.01}
{"ticker":"FRSH","date":"2015-08-12","pret":-0.14381,"close":15}
{"ticker":"FRSH","date":"2015-08-13","pret":0.00466,"close":14.65}
{"ticker":"FRSH","date":"2015-08-14","pret":-0.03374,"close":14.93}
{"ticker":"FRSH","date":"2015-08-17","pret":0.02775,"close":15.21}
{"ticker":"FRSH","date":"2015-08-18","pret":-0.02023,"close":13.75}
{"ticker":"FRSH","date":"2015-08-19","pret":-0.03043,"close":13.52}
{"ticker":"FRSH","date":"2015-08-20","pret":-0.05931,"close":13.18}
{"ticker":"FRSH","date":"2015-08-21","pret":-0.03334,"close":13.73}
{"ticker":"FRSH","date":"2015-08-24","pret":-0.01788,"close":13.69}
{"ticker":"FRSH","date":"2015-08-25","pret":0.08636,"close":13.9}
{"ticker":"FRSH","date":"2015-08-26","pret":0.01712,"close":14.11}
{"ticker":"FRSH","date":"2015-08-27","pret":-0.01281,"close":14.35}
{"ticker":"FRSH","date":"2015-08-28","pret":0.02056,"close":14.5}
{"ticker":"FRSH","date":"2015-08-31","pret":0.01463,"close":14.78}
{"ticker":"FRSH","date":"2015-09-01","pret":0.0151,"close":14.45}
{"ticker":"FRSH","date":"2015-09-02","pret":-0.01926,"close":15}
{"ticker":"FRSH","date":"2015-09-03","pret":0.03949,"close":14.9}
{"ticker":"FRSH","date":"2015-09-04","pret":-0.02296,"close":15.13}
{"ticker":"FRSH","date":"2015-09-08","pret":0.01019,"close":16.19}
{"ticker":"FRSH","date":"2015-09-09","pret":0.09966,"close":15.89}
{"ticker":"FRSH","date":"2015-09-10","pret":-0.02667,"close":16.59}
{"ticker":"FRSH","date":"2015-09-11","pret":0.03277,"close":16.61}
{"ticker":"FRSH","date":"2015-09-14","pret":0.01629,"close":16.66}
{"ticker":"FRSH","date":"2015-09-15","pret":-0.00721,"close":16.98}
{"ticker":"FRSH","date":"2015-09-16","pret":0.01674,"close":16.98}
{"ticker":"FRSH","date":"2015-09-17","pret":0.00885,"close":16.92}
{"ticker":"FRSH","date":"2015-09-18","pret":-0.01599,"close":17.51}
{"ticker":"FRSH","date":"2015-09-21","pret":0.04552,"close":17.55}
{"ticker":"FRSH","date":"2015-09-22","pret":-0.00917,"close":17.05}
{"ticker":"FRSH","date":"2015-09-23","pret":-0.01977,"close":17.13}
{"ticker":"FRSH","date":"2015-09-24","pret":-0.00235,"close":17.38}
{"ticker":"FRSH","date":"2015-09-25","pret":0.0227,"close":16.39}
{"ticker":"FRSH","date":"2015-09-28","pret":-0.06538,"close":14.89}
{"ticker":"FRSH","date":"2015-09-29","pret":-0.09059,"close":14.26}
{"ticker":"FRSH","date":"2015-09-30","pret":-0.03281,"close":14.68}
{"ticker":"FRSH","date":"2015-10-01","pret":0.02335,"close":13.79}
{"ticker":"FRSH","date":"2015-10-02","pret":-0.07835,"close":14.17}
{"ticker":"FRSH","date":"2015-10-05","pret":0.04381,"close":14.6}
{"ticker":"FRSH","date":"2015-10-06","pret":0.0284,"close":14.96}
{"ticker":"FRSH","date":"2015-10-07","pret":0.02229,"close":15.08}
{"ticker":"FRSH","date":"2015-10-08","pret":0.002,"close":14.72}
{"ticker":"FRSH","date":"2015-10-09","pret":-0.01545,"close":14.81}
{"ticker":"FRSH","date":"2015-10-12","pret":-0.00475,"close":13.89}
{"ticker":"FRSH","date":"2015-10-13","pret":-0.06608,"close":13.69}
{"ticker":"FRSH","date":"2015-10-14","pret":-0.00146,"close":13.6}
{"ticker":"FRSH","date":"2015-10-15","pret":-0.00438,"close":13.89}
{"ticker":"FRSH","date":"2015-10-16","pret":0.01523,"close":13.99}
{"ticker":"FRSH","date":"2015-10-19","pret":-0.00216,"close":14.16}
{"ticker":"FRSH","date":"2015-10-20","pret":0.01717,"close":14.3}
{"ticker":"FRSH","date":"2015-10-21","pret":0.01128,"close":13.46}
{"ticker":"FRSH","date":"2015-10-22","pret":-0.05699,"close":13.39}
{"ticker":"FRSH","date":"2015-10-23","pret":0.01107,"close":13.62}
{"ticker":"FRSH","date":"2015-10-26","pret":-0.00959,"close":13.79}
{"ticker":"FRSH","date":"2015-10-27","pret":0.022,"close":13.22}
{"ticker":"FRSH","date":"2015-10-28","pret":-0.0407,"close":14}
{"ticker":"FRSH","date":"2015-10-29","pret":0.05438,"close":13.66}
{"ticker":"FRSH","date":"2015-10-30","pret":-0.02242,"close":13.81}
{"ticker":"FRSH","date":"2015-11-02","pret":0.00656,"close":13.46}
{"ticker":"FRSH","date":"2015-11-03","pret":-0.034,"close":13.59}
{"ticker":"FRSH","date":"2015-11-04","pret":0.02231,"close":12.96}
{"ticker":"FRSH","date":"2015-11-05","pret":-0.16772,"close":11.07}
{"ticker":"FRSH","date":"2015-11-06","pret":-0.03091,"close":12.16}
{"ticker":"FRSH","date":"2015-11-09","pret":0.09409,"close":12.08}
{"ticker":"FRSH","date":"2015-11-10","pret":-0.01895,"close":12.5}
{"ticker":"FRSH","date":"2015-11-11","pret":0.05424,"close":13.01}
{"ticker":"FRSH","date":"2015-11-12","pret":0.01486,"close":12.28}
{"ticker":"FRSH","date":"2015-11-13","pret":-0.05424,"close":12.01}
{"ticker":"FRSH","date":"2015-11-16","pret":-0.00575,"close":12.31}
{"ticker":"FRSH","date":"2015-11-17","pret":0.01229,"close":12.25}
{"ticker":"FRSH","date":"2015-11-18","pret":-0.00245,"close":12.31}
{"ticker":"FRSH","date":"2015-11-19","pret":0,"close":11.9}
{"ticker":"FRSH","date":"2015-11-20","pret":-0.02145,"close":12.01}
{"ticker":"FRSH","date":"2015-11-23","pret":-0.0025,"close":11.9}
{"ticker":"FRSH","date":"2015-11-24","pret":-0.01432,"close":12.09}
{"ticker":"FRSH","date":"2015-11-25","pret":0.02181,"close":12.49}
{"ticker":"FRSH","date":"2015-11-26"}
{"ticker":"FRSH","date":"2015-11-27","pret":0.03185,"close":12.56}
{"ticker":"FRSH","date":"2015-11-30","pret":0.01674,"close":12.2}
{"ticker":"FRSH","date":"2015-12-01","pret":-0.02806,"close":11.96}
{"ticker":"FRSH","date":"2015-12-02","pret":-0.03054,"close":12.39}
{"ticker":"FRSH","date":"2015-12-03","pret":0.03703,"close":11.97}
{"ticker":"FRSH","date":"2015-12-04","pret":-0.03703,"close":11.61}
{"ticker":"FRSH","date":"2015-12-07","pret":-0.02719,"close":11.91}
{"ticker":"FRSH","date":"2015-12-08","pret":0.01369,"close":12.07}
{"ticker":"FRSH","date":"2015-12-09","pret":0.02102,"close":11.75}
{"ticker":"FRSH","date":"2015-12-10","pret":-0.02017,"close":11.67}
{"ticker":"FRSH","date":"2015-12-11","pret":-0.02406,"close":11.3}
{"ticker":"FRSH","date":"2015-12-14","pret":-0.0202,"close":11.18}
{"ticker":"FRSH","date":"2015-12-15","pret":-0.00445,"close":12.1}
{"ticker":"FRSH","date":"2015-12-16","pret":0.07716,"close":12.17}
{"ticker":"FRSH","date":"2015-12-17"}
{"ticker":"FRSH","date":"2015-12-18","pret":-0.04213,"close":11.8}
{"ticker":"FRSH","date":"2015-12-21","pret":0.0196,"close":12.02}
{"ticker":"FRSH","date":"2015-12-22","pret":0.01508,"close":11.55}
{"ticker":"FRSH","date":"2015-12-23","pret":-0.03899,"close":11.59}
{"ticker":"FRSH","date":"2015-12-24","pret":-0.00173,"close":11.27}
{"ticker":"FRSH","date":"2015-12-28","pret":-0.02543,"close":11.54}
{"ticker":"FRSH","date":"2015-12-29","pret":0.02889,"close":11.81}
{"ticker":"FRSH","date":"2015-12-30","pret":0.01286,"close":11.41}
{"ticker":"FRSH","date":"2015-12-31","pret":-0.0382,"close":11.26}
{"ticker":"FRSH","date":"2016-01-04","pret":-0.00355,"close":10.92}
{"ticker":"FRSH","date":"2016-01-05","pret":-0.03249,"close":10.77}
{"ticker":"FRT","date":"2015-01-02","pret":-0.0177,"close":135.74}
{"ticker":"FRT","date":"2015-01-05","pret":0.00608,"close":137.58}
{"ticker":"FRT","date":"2015-01-06","pret":0.02216,"close":139.38}
{"ticker":"FRT","date":"2015-01-07","pret":0.01115,"close":142.3}
{"ticker":"FRT","date":"2015-01-08","pret":0.01758,"close":141.68}
{"ticker":"FRT","date":"2015-01-09","pret":-0.00422,"close":141.81}
{"ticker":"FRT","date":"2015-01-12","pret":0.0019,"close":142.65}
{"ticker":"FRT","date":"2015-01-13","pret":0.0073,"close":141.89}
{"ticker":"FRT","date":"2015-01-14","pret":-0.01302,"close":143.11}
{"ticker":"FRT","date":"2015-01-15","pret":0.01379,"close":142.98}
{"ticker":"FRT","date":"2015-01-16","pret":-0.00091,"close":144.24}
{"ticker":"FRT","date":"2015-01-20","pret":0.00912,"close":143.16}
{"ticker":"FRT","date":"2015-01-21","pret":-0.01003,"close":143.12}
{"ticker":"FRT","date":"2015-01-22","pret":0.00503,"close":145.68}
{"ticker":"FRT","date":"2015-01-23","pret":0.0187,"close":145.07}
{"ticker":"FRT","date":"2015-01-26","pret":-0.01093,"close":147.88}
{"ticker":"FRT","date":"2015-01-27","pret":0.01849,"close":147.24}
{"ticker":"FRT","date":"2015-01-28","pret":0.00366,"close":146.75}
{"ticker":"FRT","date":"2015-01-29","pret":-0.00814,"close":147.4}
{"ticker":"FRT","date":"2015-01-30","pret":-0.00007,"close":143.77}
{"ticker":"FRT","date":"2015-02-02","pret":-0.01718,"close":143.86}
{"ticker":"FRT","date":"2015-02-03","pret":-0.00257,"close":145.52}
{"ticker":"FRT","date":"2015-02-04","pret":0.00858,"close":144.72}
{"ticker":"FRT","date":"2015-02-05","pret":0.00488,"close":147.04}
{"ticker":"FRT","date":"2015-02-06","pret":0.00786,"close":142.3}
{"ticker":"FRT","date":"2015-02-09","pret":-0.03054,"close":141.41}
{"ticker":"FRT","date":"2015-02-10","pret":-0.00366,"close":142.37}
{"ticker":"FRT","date":"2015-02-11","pret":0.01086,"close":142.24}
{"ticker":"FRT","date":"2015-02-12","pret":-0.00566,"close":144.54}
{"ticker":"FRT","date":"2015-02-13","pret":0.00983,"close":143.96}
{"ticker":"FRT","date":"2015-02-17","pret":-0.00647,"close":143.58}
{"ticker":"FRT","date":"2015-02-18","pret":0.0014,"close":144.84}
{"ticker":"FRT","date":"2015-02-19","pret":0.00542,"close":142.23}
{"ticker":"FRT","date":"2015-02-20","pret":-0.01812,"close":144.24}
{"ticker":"FRT","date":"2015-02-23","pret":0.01937,"close":145.42}
{"ticker":"FRT","date":"2015-02-24","pret":-0.00062,"close":143.01}
{"ticker":"FRT","date":"2015-02-25","pret":-0.01017,"close":142.53}
{"ticker":"FRT","date":"2015-02-26","pret":-0.00105,"close":140.57}
{"ticker":"FRT","date":"2015-02-27","pret":-0.01255,"close":142.03}
{"ticker":"FRT","date":"2015-03-02","pret":0.00792,"close":142.67}
{"ticker":"FRT","date":"2015-03-03","pret":0.00267,"close":141.68}
{"ticker":"FRT","date":"2015-03-04","pret":-0.00352,"close":140.91}
{"ticker":"FRT","date":"2015-03-05","pret":-0.00028,"close":141.85}
{"ticker":"FRT","date":"2015-03-06","pret":-0.01198,"close":137.11}
{"ticker":"FRT","date":"2015-03-09","pret":-0.0156,"close":138.71}
{"ticker":"FRT","date":"2015-03-10","pret":0.00152,"close":138.02}
{"ticker":"FRT","date":"2015-03-11","pret":0.0013,"close":139.7}
{"ticker":"FRT","date":"2015-03-12","pret":0.01092,"close":141.12}
{"ticker":"FRT","date":"2015-03-13","pret":0.00698,"close":141.72}
{"ticker":"FRT","date":"2015-03-16","pret":0.01143,"close":143.52}
{"ticker":"FRT","date":"2015-03-17","pret":0.00539,"close":143.69}
{"ticker":"FRT","date":"2015-03-18","pret":-0.00314,"close":146.7}
{"ticker":"FRT","date":"2015-03-19","pret":0.02195,"close":146.4}
{"ticker":"FRT","date":"2015-03-20","pret":0.00458,"close":149.44}
{"ticker":"FRT","date":"2015-03-23","pret":0.01844,"close":150.27}
{"ticker":"FRT","date":"2015-03-24","pret":0.00501,"close":148.86}
{"ticker":"FRT","date":"2015-03-25","pret":-0.00762,"close":145.75}
{"ticker":"FRT","date":"2015-03-26","pret":-0.02328,"close":144.93}
{"ticker":"FRT","date":"2015-03-27","pret":-0.00509,"close":145.66}
{"ticker":"FRT","date":"2015-03-30","pret":0.00743,"close":148.86}
{"ticker":"FRT","date":"2015-03-31","pret":0.0188,"close":147.21}
{"ticker":"FRT","date":"2015-04-01","pret":-0.01021,"close":146.43}
{"ticker":"FRT","date":"2015-04-02","pret":-0.00702,"close":148.45}
{"ticker":"FRT","date":"2015-04-06","pret":0.01447,"close":149.2}
{"ticker":"FRT","date":"2015-04-07","pret":0.00504,"close":146.12}
{"ticker":"FRT","date":"2015-04-08","pret":-0.01896,"close":146.76}
{"ticker":"FRT","date":"2015-04-09","pret":0.00109,"close":142.84}
{"ticker":"FRT","date":"2015-04-10","pret":-0.01556,"close":142.42}
{"ticker":"FRT","date":"2015-04-13","pret":-0.01109,"close":141.02}
{"ticker":"FRT","date":"2015-04-14","pret":-0.00605,"close":141.23}
{"ticker":"FRT","date":"2015-04-15","pret":-0.00254,"close":139.38}
{"ticker":"FRT","date":"2015-04-16","pret":-0.01662,"close":139.25}
{"ticker":"FRT","date":"2015-04-17","pret":-0.00144,"close":139.02}
{"ticker":"FRT","date":"2015-04-20","pret":0.00331,"close":139.55}
{"ticker":"FRT","date":"2015-04-21","pret":0.00758,"close":140.21}
{"ticker":"FRT","date":"2015-04-22","pret":-0.00107,"close":140.45}
{"ticker":"FRT","date":"2015-04-23","pret":-0.001,"close":140.27}
{"ticker":"FRT","date":"2015-04-24","pret":0.00492,"close":140.42}
{"ticker":"FRT","date":"2015-04-27","pret":-0.00064,"close":140.44}
{"ticker":"FRT","date":"2015-04-28","pret":-0.00313,"close":139.25}
{"ticker":"FRT","date":"2015-04-29","pret":-0.01683,"close":136.68}
{"ticker":"FRT","date":"2015-04-30","pret":-0.01131,"close":133.67}
{"ticker":"FRT","date":"2015-05-01","pret":-0.0156,"close":135.06}
{"ticker":"FRT","date":"2015-05-04","pret":0.00802,"close":134.98}
{"ticker":"FRT","date":"2015-05-05","pret":-0.00526,"close":132.5}
{"ticker":"FRT","date":"2015-05-06","pret":-0.01565,"close":131.9}
{"ticker":"FRT","date":"2015-05-07","pret":-0.00295,"close":134}
{"ticker":"FRT","date":"2015-05-08","pret":0.02445,"close":134.03}
{"ticker":"FRT","date":"2015-05-11","pret":-0.01204,"close":132.28}
{"ticker":"FRT","date":"2015-05-12","pret":-0.01933,"close":133.05}
{"ticker":"FRT","date":"2015-05-13","pret":0.02157,"close":130.98}
{"ticker":"FRT","date":"2015-05-14","pret":-0.02111,"close":134.81}
{"ticker":"FRT","date":"2015-05-15","pret":0.0301,"close":136.56}
{"ticker":"FRT","date":"2015-05-18","pret":0.00362,"close":136.59}
{"ticker":"FRT","date":"2015-05-19","pret":0.0061,"close":136.51}
{"ticker":"FRT","date":"2015-05-20","pret":0.00139,"close":135.85}
{"ticker":"FRT","date":"2015-05-21","pret":-0.00646,"close":135.02}
{"ticker":"FRT","date":"2015-05-22","pret":-0.01021,"close":135.21}
{"ticker":"FRT","date":"2015-05-26","pret":-0.0003,"close":134.55}
{"ticker":"FRT","date":"2015-05-27","pret":0.00022,"close":135.58}
{"ticker":"FRT","date":"2015-05-28","pret":0.00475,"close":135.66}
{"ticker":"FRT","date":"2015-05-29","pret":0.00634,"close":134.47}
{"ticker":"FRT","date":"2015-06-01","pret":-0.01102,"close":136.45}
{"ticker":"FRT","date":"2015-06-02","pret":0.0105,"close":134.33}
{"ticker":"FRT","date":"2015-06-03","pret":-0.00998,"close":132.01}
{"ticker":"FRT","date":"2015-06-04","pret":-0.02088,"close":131.43}
{"ticker":"FRT","date":"2015-06-05","pret":-0.01506,"close":130.39}
{"ticker":"FRT","date":"2015-06-08","pret":0.00722,"close":130.93}
{"ticker":"FRT","date":"2015-06-09","pret":0,"close":129.42}
{"ticker":"FRT","date":"2015-06-10","pret":-0.01015,"close":130.27}
{"ticker":"FRT","date":"2015-06-11","pret":0.00976,"close":131.4}
{"ticker":"FRT","date":"2015-06-12","pret":0.00488,"close":131.48}
{"ticker":"FRT","date":"2015-06-15","pret":-0.00168,"close":131.3}
{"ticker":"FRT","date":"2015-06-16","pret":0.00015,"close":132.68}
{"ticker":"FRT","date":"2015-06-17","pret":0.01446,"close":134.06}
{"ticker":"FRT","date":"2015-06-18","pret":0.0045,"close":135.26}
{"ticker":"FRT","date":"2015-06-19","pret":0.00842,"close":133.78}
{"ticker":"FRT","date":"2015-06-22","pret":-0.007,"close":132.74}
{"ticker":"FRT","date":"2015-06-23","pret":-0.01014,"close":131.61}
{"ticker":"FRT","date":"2015-06-24","pret":-0.00522,"close":130.85}
{"ticker":"FRT","date":"2015-06-25","pret":-0.00861,"close":129.4}
{"ticker":"FRT","date":"2015-06-26","pret":-0.00907,"close":130.5}
{"ticker":"FRT","date":"2015-06-29","pret":0.00608,"close":127.84}
{"ticker":"FRT","date":"2015-06-30","pret":-0.01383,"close":128.09}
{"ticker":"FRT","date":"2015-07-01","pret":-0.00016,"close":130.45}
{"ticker":"FRT","date":"2015-07-02","pret":0.02733,"close":130.99}
{"ticker":"FRT","date":"2015-07-06","pret":-0.01304,"close":132.59}
{"ticker":"FRT","date":"2015-07-07","pret":0.0202,"close":134.29}
{"ticker":"FRT","date":"2015-07-08","pret":0.00488,"close":134.47}
{"ticker":"FRT","date":"2015-07-09","pret":0.00968,"close":133.37}
{"ticker":"FRT","date":"2015-07-10","pret":-0.00654,"close":134.06}
{"ticker":"FRT","date":"2015-07-13","pret":0.00758,"close":134.53}
{"ticker":"FRT","date":"2015-07-14","pret":-0.00252,"close":134.25}
{"ticker":"FRT","date":"2015-07-15","pret":-0.0061,"close":134.6}
{"ticker":"FRT","date":"2015-07-16","pret":0.00722,"close":136.55}
{"ticker":"FRT","date":"2015-07-17","pret":0.01333,"close":135.9}
{"ticker":"FRT","date":"2015-07-20","pret":-0.00778,"close":136.31}
{"ticker":"FRT","date":"2015-07-21","pret":0.00522,"close":135.23}
{"ticker":"FRT","date":"2015-07-22","pret":-0.0053,"close":135.55}
{"ticker":"FRT","date":"2015-07-23","pret":-0.0003,"close":133.84}
{"ticker":"FRT","date":"2015-07-24","pret":-0.01359,"close":134.47}
{"ticker":"FRT","date":"2015-07-27","pret":0.00834,"close":134.03}
{"ticker":"FRT","date":"2015-07-28","pret":-0.0055,"close":134.99}
{"ticker":"FRT","date":"2015-07-29","pret":0.00602,"close":136.41}
{"ticker":"FRT","date":"2015-07-30","pret":0.00473,"close":136.56}
{"ticker":"FRT","date":"2015-07-31","pret":0.01508,"close":136.79}
{"ticker":"FRT","date":"2015-08-03","pret":-0.00605,"close":139.05}
{"ticker":"FRT","date":"2015-08-04","pret":0.01818,"close":137.41}
{"ticker":"FRT","date":"2015-08-05","pret":-0.01155,"close":136.18}
{"ticker":"FRT","date":"2015-08-06","pret":-0.00539,"close":135.76}
{"ticker":"FRT","date":"2015-08-07","pret":-0.00968,"close":136.61}
{"ticker":"FRT","date":"2015-08-10","pret":0.01092,"close":134.8}
{"ticker":"FRT","date":"2015-08-11","pret":-0.01736,"close":135.33}
{"ticker":"FRT","date":"2015-08-12","pret":0.00193,"close":136.03}
{"ticker":"FRT","date":"2015-08-13","pret":0.00488,"close":136.56}
{"ticker":"FRT","date":"2015-08-14","pret":0.00265,"close":137}
{"ticker":"FRT","date":"2015-08-17","pret":0.00696,"close":138.16}
{"ticker":"FRT","date":"2015-08-18","pret":0.00698,"close":137.91}
{"ticker":"FRT","date":"2015-08-19","pret":-0.0072,"close":136.72}
{"ticker":"FRT","date":"2015-08-20","pret":-0.00226,"close":135.81}
{"ticker":"FRT","date":"2015-08-21","pret":-0.01355,"close":134}
{"ticker":"FRT","date":"2015-08-24","pret":-0.03578,"close":127.58}
{"ticker":"FRT","date":"2015-08-25","pret":0.00154,"close":124.96}
{"ticker":"FRT","date":"2015-08-26","pret":-0.02392,"close":130.39}
{"ticker":"FRT","date":"2015-08-27","pret":0.0324,"close":133.21}
{"ticker":"FRT","date":"2015-08-28","pret":0.0118,"close":132.7}
{"ticker":"FRT","date":"2015-08-31","pret":-0.00369,"close":129.08}
{"ticker":"FRT","date":"2015-09-01","pret":-0.04138,"close":126.47}
{"ticker":"FRT","date":"2015-09-02","pret":0.00212,"close":127.66}
{"ticker":"FRT","date":"2015-09-03","pret":0.00969,"close":128.31}
{"ticker":"FRT","date":"2015-09-04","pret":-0.00867,"close":126.27}
{"ticker":"FRT","date":"2015-09-08","pret":0.00251,"close":128.15}
{"ticker":"FRT","date":"2015-09-09","pret":0.01136,"close":126.27}
{"ticker":"FRT","date":"2015-09-10","pret":-0.03039,"close":126.73}
{"ticker":"FRT","date":"2015-09-11","pret":0.00921,"close":129.36}
{"ticker":"FRT","date":"2015-09-14","pret":0.0245,"close":129.57}
{"ticker":"FRT","date":"2015-09-15","pret":0.00208,"close":131.8}
{"ticker":"FRT","date":"2015-09-16","pret":0.01246,"close":133.87}
{"ticker":"FRT","date":"2015-09-17","pret":0.01478,"close":134.62}
{"ticker":"FRT","date":"2015-09-18","pret":-0.00872,"close":134.75}
{"ticker":"FRT","date":"2015-09-21","pret":0.01737,"close":136.08}
{"ticker":"FRT","date":"2015-09-22","pret":0.00074,"close":133.77}
{"ticker":"FRT","date":"2015-09-23","pret":-0.00752,"close":134.33}
{"ticker":"FRT","date":"2015-09-24","pret":0.00336,"close":133.61}
{"ticker":"FRT","date":"2015-09-25","pret":-0.00127,"close":134.76}
{"ticker":"FRT","date":"2015-09-28","pret":0.00127,"close":133.51}
{"ticker":"FRT","date":"2015-09-29","pret":-0.00403,"close":135.19}
{"ticker":"FRT","date":"2015-09-30","pret":0.01668,"close":136.45}
{"ticker":"FRT","date":"2015-10-01","pret":0.00579,"close":135.6}
{"ticker":"FRT","date":"2015-10-02","pret":-0.01458,"close":137.52}
{"ticker":"FRT","date":"2015-10-05","pret":0.02715,"close":139.61}
{"ticker":"FRT","date":"2015-10-06","pret":0.00741,"close":138.61}
{"ticker":"FRT","date":"2015-10-07","pret":-0.0056,"close":141.26}
{"ticker":"FRT","date":"2015-10-08","pret":0.01941,"close":142.81}
{"ticker":"FRT","date":"2015-10-09","pret":0.00676,"close":142.03}
{"ticker":"FRT","date":"2015-10-12","pret":-0.00924,"close":142.05}
{"ticker":"FRT","date":"2015-10-13","pret":0.00382,"close":141.41}
{"ticker":"FRT","date":"2015-10-14","pret":-0.00056,"close":139.54}
{"ticker":"FRT","date":"2015-10-15","pret":-0.01351,"close":141.55}
{"ticker":"FRT","date":"2015-10-16","pret":0.01323,"close":143.51}
{"ticker":"FRT","date":"2015-10-19","pret":0.00991,"close":145.27}
{"ticker":"FRT","date":"2015-10-20","pret":0.01203,"close":144.86}
{"ticker":"FRT","date":"2015-10-21","pret":0.00572,"close":143.51}
{"ticker":"FRT","date":"2015-10-22","pret":-0.01384,"close":144.35}
{"ticker":"FRT","date":"2015-10-23","pret":0.00174,"close":143}
{"ticker":"FRT","date":"2015-10-26","pret":-0.00495,"close":143.23}
{"ticker":"FRT","date":"2015-10-27","pret":-0.00203,"close":143.1}
{"ticker":"FRT","date":"2015-10-28","pret":0.0044,"close":144.01}
{"ticker":"FRT","date":"2015-10-29","pret":-0.00202,"close":143.58}
{"ticker":"FRT","date":"2015-10-30","pret":0.00516,"close":143.49}
{"ticker":"FRT","date":"2015-11-02","pret":-0.00272,"close":147.4}
{"ticker":"FRT","date":"2015-11-03","pret":0.02281,"close":145.51}
{"ticker":"FRT","date":"2015-11-04","pret":-0.00725,"close":145.22}
{"ticker":"FRT","date":"2015-11-05","pret":-0.03371,"close":148.32}
{"ticker":"FRT","date":"2015-11-06","pret":0.04286,"close":144.13}
{"ticker":"FRT","date":"2015-11-09","pret":-0.02304,"close":142.8}
{"ticker":"FRT","date":"2015-11-10","pret":-0.00544,"close":144.29}
{"ticker":"FRT","date":"2015-11-11","pret":0.01079,"close":145.21}
{"ticker":"FRT","date":"2015-11-12","pret":0.0029,"close":143.15}
{"ticker":"FRT","date":"2015-11-13","pret":-0.0088,"close":141.93}
{"ticker":"FRT","date":"2015-11-16","pret":-0.01381,"close":143.51}
{"ticker":"FRT","date":"2015-11-17","pret":0.01046,"close":144.66}
{"ticker":"FRT","date":"2015-11-18","pret":0.01188,"close":146.37}
{"ticker":"FRT","date":"2015-11-19","pret":0.00989,"close":146.64}
{"ticker":"FRT","date":"2015-11-20","pret":0.00538,"close":147.24}
{"ticker":"FRT","date":"2015-11-23","pret":-0.00048,"close":147.11}
{"ticker":"FRT","date":"2015-11-24","pret":-0.00621,"close":145.81}
{"ticker":"FRT","date":"2015-11-25","pret":-0.00089,"close":146.02}
{"ticker":"FRT","date":"2015-11-26"}
{"ticker":"FRT","date":"2015-11-27","pret":-0.00164,"close":147.9}
{"ticker":"FRT","date":"2015-11-30","pret":0.01809,"close":146.52}
{"ticker":"FRT","date":"2015-12-01","pret":-0.00771,"close":147.66}
{"ticker":"FRT","date":"2015-12-02","pret":-0.00279,"close":144.01}
{"ticker":"FRT","date":"2015-12-03","pret":-0.01995,"close":141.59}
{"ticker":"FRT","date":"2015-12-04","pret":-0.01195,"close":144.73}
{"ticker":"FRT","date":"2015-12-07","pret":0.01535,"close":144.29}
{"ticker":"FRT","date":"2015-12-08","pret":0,"close":144.69}
{"ticker":"FRT","date":"2015-12-09","pret":-0.00347,"close":144.23}
{"ticker":"FRT","date":"2015-12-10","pret":0.00208,"close":141.68}
{"ticker":"FRT","date":"2015-12-11","pret":-0.02777,"close":142.27}
{"ticker":"FRT","date":"2015-12-14","pret":0.01268,"close":144.18}
{"ticker":"FRT","date":"2015-12-15","pret":0.01813,"close":146}
{"ticker":"FRT","date":"2015-12-16","pret":0.01312,"close":148.65}
{"ticker":"FRT","date":"2015-12-17"}
{"ticker":"FRT","date":"2015-12-18","pret":0.0122,"close":147.24}
{"ticker":"FRT","date":"2015-12-21","pret":0.00504,"close":147.86}
{"ticker":"FRT","date":"2015-12-22","pret":-0.00605,"close":147.75}
{"ticker":"FRT","date":"2015-12-23","pret":-0.00101,"close":147.67}
{"ticker":"FRT","date":"2015-12-24","pret":-0.00392,"close":147.75}
{"ticker":"FRT","date":"2015-12-28","pret":0.00102,"close":149.64}
{"ticker":"FRT","date":"2015-12-29","pret":0.01572,"close":149.96}
{"ticker":"FRT","date":"2015-12-30","pret":-0.00649,"close":148.13}
{"ticker":"FRT","date":"2015-12-31","pret":-0.00666,"close":146.1}
{"ticker":"FRT","date":"2016-01-04","pret":-0.01958,"close":144.86}
{"ticker":"FRT","date":"2016-01-05","pret":-0.00021,"close":146.54}
{"ticker":"FSAM","date":"2015-01-02","pret":-0.00426,"close":13.76}
{"ticker":"FSAM","date":"2015-01-05","pret":-0.02087,"close":14.09}
{"ticker":"FSAM","date":"2015-01-06","pret":0.02087,"close":14.09}
{"ticker":"FSAM","date":"2015-01-07","pret":0.02254,"close":14.1}
{"ticker":"FSAM","date":"2015-01-08","pret":-0.00839,"close":14}
{"ticker":"FSAM","date":"2015-01-09","pret":-0.017,"close":13.79}
{"ticker":"FSAM","date":"2015-01-12","pret":-0.01077,"close":14.02}
{"ticker":"FSAM","date":"2015-01-13","pret":0.01434,"close":14.01}
{"ticker":"FSAM","date":"2015-01-14","pret":-0.00356,"close":13.88}
{"ticker":"FSAM","date":"2015-01-15","pret":-0.00215,"close":13.63}
{"ticker":"FSAM","date":"2015-01-16","pret":-0.02171,"close":13.94}
{"ticker":"FSAM","date":"2015-01-20","pret":0.02457,"close":13.92}
{"ticker":"FSAM","date":"2015-01-21","pret":-0.01149,"close":13.63}
{"ticker":"FSAM","date":"2015-01-22","pret":-0.01748,"close":13.83}
{"ticker":"FSAM","date":"2015-01-23","pret":0.01748,"close":13.85}
{"ticker":"FSAM","date":"2015-01-26","pret":0.01077,"close":13.99}
{"ticker":"FSAM","date":"2015-01-27","pret":-0.01077,"close":13.72}
{"ticker":"FSAM","date":"2015-01-28","pret":-0.0087,"close":13.66}
{"ticker":"FSAM","date":"2015-01-29","pret":-0.00219,"close":13.63}
{"ticker":"FSAM","date":"2015-01-30","pret":-0.01767,"close":13.56}
{"ticker":"FSAM","date":"2015-02-02","pret":0.00519,"close":13.55}
{"ticker":"FSAM","date":"2015-02-03","pret":0.00295,"close":13.38}
{"ticker":"FSAM","date":"2015-02-04","pret":-0.01261,"close":13.35}
{"ticker":"FSAM","date":"2015-02-05","pret":-0.00524,"close":13.36}
{"ticker":"FSAM","date":"2015-02-06","pret":0.00449,"close":13.48}
{"ticker":"FSAM","date":"2015-02-09","pret":0.00447,"close":12.4}
{"ticker":"FSAM","date":"2015-02-10","pret":-0.0837,"close":12.36}
{"ticker":"FSAM","date":"2015-02-11","pret":0.00323,"close":12}
{"ticker":"FSAM","date":"2015-02-12","pret":-0.02778,"close":11.99}
{"ticker":"FSAM","date":"2015-02-13","pret":-0.01755,"close":12.11}
{"ticker":"FSAM","date":"2015-02-17","pret":0.02333,"close":12.35}
{"ticker":"FSAM","date":"2015-02-18","pret":0.02038,"close":12.43}
{"ticker":"FSAM","date":"2015-02-19","pret":0.00403,"close":12.56}
{"ticker":"FSAM","date":"2015-02-20","pret":0.01437,"close":12.57}
{"ticker":"FSAM","date":"2015-02-23","pret":-0.00955,"close":12.56}
{"ticker":"FSAM","date":"2015-02-24","pret":-0.05678,"close":12.64}
{"ticker":"FSAM","date":"2015-02-25","pret":0.05117,"close":12.91}
{"ticker":"FSAM","date":"2015-02-26","pret":0.03323,"close":13.11}
{"ticker":"FSAM","date":"2015-02-27","pret":0.02687,"close":13.05}
{"ticker":"FSAM","date":"2015-03-02","pret":-0.00837,"close":13.09}
{"ticker":"FSAM","date":"2015-03-03","pret":0.00685,"close":13.13}
{"ticker":"FSAM","date":"2015-03-04","pret":-0.01375,"close":12.8}
{"ticker":"FSAM","date":"2015-03-05","pret":-0.01707,"close":12.23}
{"ticker":"FSAM","date":"2015-03-06","pret":-0.04891,"close":11.83}
{"ticker":"FSAM","date":"2015-03-09","pret":-0.01824,"close":11.86}
{"ticker":"FSAM","date":"2015-03-10","pret":-0.01178,"close":11.59}
{"ticker":"FSAM","date":"2015-03-11","pret":-0.01021,"close":11.56}
{"ticker":"FSAM","date":"2015-03-12","pret":0,"close":12.01}
{"ticker":"FSAM","date":"2015-03-13","pret":0.02283,"close":11.87}
{"ticker":"FSAM","date":"2015-03-16","pret":-0.01008,"close":11.88}
{"ticker":"FSAM","date":"2015-03-17","pret":-0.00084,"close":11.74}
{"ticker":"FSAM","date":"2015-03-18","pret":-0.0119,"close":11.56}
{"ticker":"FSAM","date":"2015-03-19","pret":-0.01726,"close":11.49}
{"ticker":"FSAM","date":"2015-03-20","pret":-0.00087,"close":11.74}
{"ticker":"FSAM","date":"2015-03-23","pret":0.01727,"close":11.75}
{"ticker":"FSAM","date":"2015-03-24","pret":0.00171,"close":11.53}
{"ticker":"FSAM","date":"2015-03-25","pret":-0.01724,"close":11.48}
{"ticker":"FSAM","date":"2015-03-26","pret":0,"close":11.49}
{"ticker":"FSAM","date":"2015-03-27","pret":-0.01932,"close":11.22}
{"ticker":"FSAM","date":"2015-03-30","pret":0.00795,"close":11.17}
{"ticker":"FSAM","date":"2015-03-31","pret":-0.02855,"close":11.27}
{"ticker":"FSAM","date":"2015-04-01","pret":0.00991,"close":11.22}
{"ticker":"FSAM","date":"2015-04-02","pret":0.00803,"close":11.12}
{"ticker":"FSAM","date":"2015-04-06","pret":-0.01342,"close":11.03}
{"ticker":"FSAM","date":"2015-04-07","pret":-0.01269,"close":11.08}
{"ticker":"FSAM","date":"2015-04-08","pret":0.01449,"close":11.11}
{"ticker":"FSAM","date":"2015-04-09","pret":-0.00722,"close":11.17}
{"ticker":"FSAM","date":"2015-04-10","pret":0.01081,"close":11.17}
{"ticker":"FSAM","date":"2015-04-13","pret":0,"close":11.05}
{"ticker":"FSAM","date":"2015-04-14","pret":-0.01353,"close":11.03}
{"ticker":"FSAM","date":"2015-04-15","pret":0.00091,"close":11.14}
{"ticker":"FSAM","date":"2015-04-16","pret":0.01173,"close":11.09}
{"ticker":"FSAM","date":"2015-04-17","pret":-0.0063,"close":10.95}
{"ticker":"FSAM","date":"2015-04-20","pret":-0.01455,"close":11}
{"ticker":"FSAM","date":"2015-04-21","pret":0.0073,"close":10.97}
{"ticker":"FSAM","date":"2015-04-22","pret":-0.00091,"close":11}
{"ticker":"FSAM","date":"2015-04-23","pret":-0.00182,"close":11.03}
{"ticker":"FSAM","date":"2015-04-24","pret":0.00907,"close":11.19}
{"ticker":"FSAM","date":"2015-04-27","pret":0.01613,"close":11.1}
{"ticker":"FSAM","date":"2015-04-28","pret":-0.01703,"close":11.4}
{"ticker":"FSAM","date":"2015-04-29","pret":0.0197,"close":11.18}
{"ticker":"FSAM","date":"2015-04-30","pret":-0.00444,"close":11.03}
{"ticker":"FSAM","date":"2015-05-01","pret":-0.01435,"close":10.95}
{"ticker":"FSAM","date":"2015-05-04","pret":-0.00999,"close":10.99}
{"ticker":"FSAM","date":"2015-05-05","pret":0.00273,"close":11}
{"ticker":"FSAM","date":"2015-05-06","pret":0.00091,"close":10.74}
{"ticker":"FSAM","date":"2015-05-07","pret":-0.02206,"close":10.64}
{"ticker":"FSAM","date":"2015-05-08","pret":-0.00093,"close":10.95}
{"ticker":"FSAM","date":"2015-05-11","pret":0.01477,"close":10.75}
{"ticker":"FSAM","date":"2015-05-12","pret":-0.01664,"close":10.64}
{"ticker":"FSAM","date":"2015-05-13","pret":-0.00748,"close":10.58}
{"ticker":"FSAM","date":"2015-05-14","pret":-0.00471,"close":10.73}
{"ticker":"FSAM","date":"2015-05-15","pret":0.00939,"close":10.55}
{"ticker":"FSAM","date":"2015-05-18","pret":-0.06068,"close":8.75}
{"ticker":"FSAM","date":"2015-05-19","pret":-0.13481,"close":9.03}
{"ticker":"FSAM","date":"2015-05-20","pret":0.02691,"close":9.44}
{"ticker":"FSAM","date":"2015-05-21","pret":0.04436,"close":9.68}
{"ticker":"FSAM","date":"2015-05-22","pret":0.02301,"close":9.75}
{"ticker":"FSAM","date":"2015-05-26","pret":0.01335,"close":10.01}
{"ticker":"FSAM","date":"2015-05-27","pret":0.0212,"close":10.04}
{"ticker":"FSAM","date":"2015-05-28","pret":0.001,"close":10.11}
{"ticker":"FSAM","date":"2015-05-29","pret":0.0119,"close":9.92}
{"ticker":"FSAM","date":"2015-06-01","pret":-0.0159,"close":10.03}
{"ticker":"FSAM","date":"2015-06-02","pret":0.004,"close":10.07}
{"ticker":"FSAM","date":"2015-06-03","pret":0.01092,"close":10.15}
{"ticker":"FSAM","date":"2015-06-04","pret":-0.00793,"close":10.22}
{"ticker":"FSAM","date":"2015-06-05","pret":0.01873,"close":10.27}
{"ticker":"FSAM","date":"2015-06-08","pret":-0.00588,"close":10.23}
{"ticker":"FSAM","date":"2015-06-09","pret":0.00685,"close":10.12}
{"ticker":"FSAM","date":"2015-06-10","pret":-0.00489,"close":10.24}
{"ticker":"FSAM","date":"2015-06-11","pret":0,"close":10.2}
{"ticker":"FSAM","date":"2015-06-12","pret":-0.00098,"close":10.09}
{"ticker":"FSAM","date":"2015-06-15","pret":-0.00887,"close":10.12}
{"ticker":"FSAM","date":"2015-06-16","pret":0.00494,"close":10.23}
{"ticker":"FSAM","date":"2015-06-17","pret":0.0137,"close":10.15}
{"ticker":"FSAM","date":"2015-06-18","pret":-0.00683,"close":10.2}
{"ticker":"FSAM","date":"2015-06-19","pret":-0.00589,"close":10.18}
{"ticker":"FSAM","date":"2015-06-22","pret":0.01368,"close":10.26}
{"ticker":"FSAM","date":"2015-06-23","pret":-0.00097,"close":10.23}
{"ticker":"FSAM","date":"2015-06-24","pret":-0.01468,"close":10.16}
{"ticker":"FSAM","date":"2015-06-25","pret":0.00099,"close":10.22}
{"ticker":"FSAM","date":"2015-06-26","pret":-0.03509,"close":10.42}
{"ticker":"FSAM","date":"2015-06-29","pret":0.04782,"close":9.92}
{"ticker":"FSAM","date":"2015-06-30","pret":-0.03263,"close":10.28}
{"ticker":"FSAM","date":"2015-07-01","pret":0.0258,"close":10.1}
{"ticker":"FSAM","date":"2015-07-02","pret":-0.01281,"close":9.91}
{"ticker":"FSAM","date":"2015-07-06","pret":-0.016,"close":9.61}
{"ticker":"FSAM","date":"2015-07-07","pret":-0.03279,"close":9.49}
{"ticker":"FSAM","date":"2015-07-08","pret":-0.01999,"close":9.33}
{"ticker":"FSAM","date":"2015-07-09","pret":0.00106,"close":9.37}
{"ticker":"FSAM","date":"2015-07-10","pret":0.00106,"close":9.5}
{"ticker":"FSAM","date":"2015-07-13","pret":0.01578,"close":9.71}
{"ticker":"FSAM","date":"2015-07-14","pret":0.00728,"close":9.9}
{"ticker":"FSAM","date":"2015-07-15","pret":0.02153,"close":9.95}
{"ticker":"FSAM","date":"2015-07-16","pret":0.0121,"close":10}
{"ticker":"FSAM","date":"2015-07-17","pret":0.001,"close":10.17}
{"ticker":"FSAM","date":"2015-07-20","pret":0.003,"close":10.04}
{"ticker":"FSAM","date":"2015-07-21","pret":-0.002,"close":10.04}
{"ticker":"FSAM","date":"2015-07-22","pret":-0.001,"close":9.87}
{"ticker":"FSAM","date":"2015-07-23","pret":-0.01615,"close":9.51}
{"ticker":"FSAM","date":"2015-07-24","pret":-0.03837,"close":9.21}
{"ticker":"FSAM","date":"2015-07-27","pret":-0.03223,"close":9.2}
{"ticker":"FSAM","date":"2015-07-28","pret":0.00436,"close":9.3}
{"ticker":"FSAM","date":"2015-07-29","pret":0.00758,"close":9.26}
{"ticker":"FSAM","date":"2015-07-30","pret":-0.00758,"close":9.24}
{"ticker":"FSAM","date":"2015-07-31","pret":0.00217,"close":9.18}
{"ticker":"FSAM","date":"2015-08-03","pret":-0.00217,"close":9.27}
{"ticker":"FSAM","date":"2015-08-04","pret":0.00974,"close":9.38}
{"ticker":"FSAM","date":"2015-08-05","pret":0.0139,"close":9.39}
{"ticker":"FSAM","date":"2015-08-06","pret":-0.00213,"close":9.25}
{"ticker":"FSAM","date":"2015-08-07","pret":-0.02151,"close":8.99}
{"ticker":"FSAM","date":"2015-08-10","pret":-0.02198,"close":8.95}
{"ticker":"FSAM","date":"2015-08-11","pret":-0.00557,"close":8.89}
{"ticker":"FSAM","date":"2015-08-12","pret":-0.00898,"close":8.97}
{"ticker":"FSAM","date":"2015-08-13","pret":0.01898,"close":8.9}
{"ticker":"FSAM","date":"2015-08-14","pret":-0.03146,"close":8.75}
{"ticker":"FSAM","date":"2015-08-17","pret":-0.00229,"close":8.92}
{"ticker":"FSAM","date":"2015-08-18","pret":0.02039,"close":8.78}
{"ticker":"FSAM","date":"2015-08-19","pret":-0.02382,"close":8.79}
{"ticker":"FSAM","date":"2015-08-20","pret":0.01255,"close":8.85}
{"ticker":"FSAM","date":"2015-08-21","pret":-0.01026,"close":8.56}
{"ticker":"FSAM","date":"2015-08-24","pret":-0.08234,"close":8.37}
{"ticker":"FSAM","date":"2015-08-25","pret":0.05799,"close":8.58}
{"ticker":"FSAM","date":"2015-08-26","pret":0.0163,"close":8.35}
{"ticker":"FSAM","date":"2015-08-27","pret":-0.03287,"close":8.24}
{"ticker":"FSAM","date":"2015-08-28","pret":-0.02416,"close":8.19}
{"ticker":"FSAM","date":"2015-08-31","pret":-0.00736,"close":8.27}
{"ticker":"FSAM","date":"2015-09-01","pret":0.00369,"close":7.99}
{"ticker":"FSAM","date":"2015-09-02","pret":-0.00615,"close":7.91}
{"ticker":"FSAM","date":"2015-09-03","pret":-0.02121,"close":7.62}
{"ticker":"FSAM","date":"2015-09-04","pret":-0.0425,"close":7.05}
{"ticker":"FSAM","date":"2015-09-08","pret":-0.05546,"close":7.69}
{"ticker":"FSAM","date":"2015-09-09","pret":0.08399,"close":8.08}
{"ticker":"FSAM","date":"2015-09-10","pret":0.03394,"close":8.3}
{"ticker":"FSAM","date":"2015-09-11","pret":0.01958,"close":8.2}
{"ticker":"FSAM","date":"2015-09-14","pret":-0.01958,"close":7.99}
{"ticker":"FSAM","date":"2015-09-15","pret":-0.01369,"close":7.99}
{"ticker":"FSAM","date":"2015-09-16","pret":0.0025,"close":8.08}
{"ticker":"FSAM","date":"2015-09-17","pret":0.00374,"close":8.11}
{"ticker":"FSAM","date":"2015-09-18","pret":-0.00125,"close":7.6}
{"ticker":"FSAM","date":"2015-09-21","pret":-0.04332,"close":7.36}
{"ticker":"FSAM","date":"2015-09-22","pret":-0.04938,"close":7.49}
{"ticker":"FSAM","date":"2015-09-23","pret":0.02832,"close":7.58}
{"ticker":"FSAM","date":"2015-09-24","pret":-0.00533,"close":7.64}
{"ticker":"FSAM","date":"2015-09-25","pret":0.03288,"close":7.58}
{"ticker":"FSAM","date":"2015-09-28","pret":-0.04093,"close":7.32}
{"ticker":"FSAM","date":"2015-09-29","pret":-0.00948,"close":7.37}
{"ticker":"FSAM","date":"2015-09-30","pret":0.00948,"close":7.47}
{"ticker":"FSAM","date":"2015-10-01","pret":0.01604,"close":7.42}
{"ticker":"FSAM","date":"2015-10-02","pret":-0.01874,"close":7.4}
{"ticker":"FSAM","date":"2015-10-05","pret":-0.00135,"close":7.44}
{"ticker":"FSAM","date":"2015-10-06","pret":0.00674,"close":7.5}
{"ticker":"FSAM","date":"2015-10-07","pret":0.01864,"close":7.69}
{"ticker":"FSAM","date":"2015-10-08","pret":0.0183,"close":7.7}
{"ticker":"FSAM","date":"2015-10-09","pret":-0.0078,"close":7.48}
{"ticker":"FSAM","date":"2015-10-12","pret":-0.01978,"close":7.13}
{"ticker":"FSAM","date":"2015-10-13","pret":-0.05755,"close":7.13}
{"ticker":"FSAM","date":"2015-10-14","pret":0.01678,"close":7.07}
{"ticker":"FSAM","date":"2015-10-15","pret":0.0233,"close":7.34}
{"ticker":"FSAM","date":"2015-10-16","pret":-0.00544,"close":7.27}
{"ticker":"FSAM","date":"2015-10-19","pret":-0.01787,"close":7.18}
{"ticker":"FSAM","date":"2015-10-20","pret":0.00139,"close":7.21}
{"ticker":"FSAM","date":"2015-10-21","pret":-0.01254,"close":7.01}
{"ticker":"FSAM","date":"2015-10-22","pret":-0.01412,"close":7.25}
{"ticker":"FSAM","date":"2015-10-23","pret":0.03082,"close":7.14}
{"ticker":"FSAM","date":"2015-10-26","pret":-0.02514,"close":6.88}
{"ticker":"FSAM","date":"2015-10-27","pret":-0.01712,"close":6.77}
{"ticker":"FSAM","date":"2015-10-28","pret":-0.03068,"close":6.34}
{"ticker":"FSAM","date":"2015-10-29","pret":-0.06592,"close":6.18}
{"ticker":"FSAM","date":"2015-10-30","pret":-0.01437,"close":5.86}
{"ticker":"FSAM","date":"2015-11-02","pret":-0.06133,"close":5.93}
{"ticker":"FSAM","date":"2015-11-03","pret":0.05649,"close":6.2}
{"ticker":"FSAM","date":"2015-11-04","pret":-0.00162,"close":6.15}
{"ticker":"FSAM","date":"2015-11-05","pret":-0.00649,"close":6.15}
{"ticker":"FSAM","date":"2015-11-06","pret":0.00163,"close":6.37}
{"ticker":"FSAM","date":"2015-11-09","pret":0.02885,"close":6.38}
{"ticker":"FSAM","date":"2015-11-10","pret":-0.00316,"close":6.09}
{"ticker":"FSAM","date":"2015-11-11","pret":-0.02082,"close":6.15}
{"ticker":"FSAM","date":"2015-11-12","pret":-0.01303,"close":6.44}
{"ticker":"FSAM","date":"2015-11-13","pret":0.03859,"close":6.2}
{"ticker":"FSAM","date":"2015-11-16","pret":-0.02233,"close":6.18}
{"ticker":"FSAM","date":"2015-11-17","pret":-0.01462,"close":4.61}
{"ticker":"FSAM","date":"2015-11-18","pret":-0.26024,"close":4.4}
{"ticker":"FSAM","date":"2015-11-19","pret":-0.0934,"close":4.51}
{"ticker":"FSAM","date":"2015-11-20","pret":0.05884,"close":4.5}
{"ticker":"FSAM","date":"2015-11-23","pret":0,"close":4.6}
{"ticker":"FSAM","date":"2015-11-24","pret":0.00439,"close":4.58}
{"ticker":"FSAM","date":"2015-11-25","pret":-0.00879,"close":4.52}
{"ticker":"FSAM","date":"2015-11-26"}
{"ticker":"FSAM","date":"2015-11-27","pret":0.0022,"close":4.59}
{"ticker":"FSAM","date":"2015-11-30","pret":0.03251,"close":4.56}
{"ticker":"FSAM","date":"2015-12-01","pret":-0.03692,"close":4.53}
{"ticker":"FSAM","date":"2015-12-02","pret":0.00662,"close":4.5}
{"ticker":"FSAM","date":"2015-12-03","pret":0.00439,"close":4.36}
{"ticker":"FSAM","date":"2015-12-04","pret":-0.02886,"close":4.4}
{"ticker":"FSAM","date":"2015-12-07","pret":-0.00905,"close":4.09}
{"ticker":"FSAM","date":"2015-12-08","pret":-0.08784,"close":4.07}
{"ticker":"FSAM","date":"2015-12-09","pret":0.00495,"close":4.03}
{"ticker":"FSAM","date":"2015-12-10","pret":-0.00744,"close":3.98}
{"ticker":"FSAM","date":"2015-12-11","pret":-0.0303,"close":3.72}
{"ticker":"FSAM","date":"2015-12-14","pret":-0.04725,"close":3.6}
{"ticker":"FSAM","date":"2015-12-15","pret":-0.01353,"close":3.64}
{"ticker":"FSAM","date":"2015-12-16","pret":-0.02204,"close":3.48}
{"ticker":"FSAM","date":"2015-12-17"}
{"ticker":"FSAM","date":"2015-12-18","pret":-0.00559,"close":3.66}
{"ticker":"FSAM","date":"2015-12-21","pret":0.03035,"close":3.73}
{"ticker":"FSAM","date":"2015-12-22","pret":0.02151,"close":3.95}
{"ticker":"FSAM","date":"2015-12-23","pret":0.06188,"close":3.97}
{"ticker":"FSAM","date":"2015-12-24","pret":0.0025,"close":4.03}
{"ticker":"FSAM","date":"2015-12-28","pret":0.00498,"close":3.84}
{"ticker":"FSAM","date":"2015-12-29","pret":-0.06935,"close":3.5}
{"ticker":"FSAM","date":"2015-12-30","pret":-0.08026,"close":3.34}
{"ticker":"FSAM","date":"2015-12-31","pret":-0.03519,"close":3.26}
{"ticker":"FSAM","date":"2016-01-04","pret":0.00595,"close":3.58}
{"ticker":"FSAM","date":"2016-01-05","pret":0.07981,"close":3.61}
{"ticker":"FSB","date":"2015-01-02","pret":-0.01395,"close":17.8}
{"ticker":"FSB","date":"2015-01-05","pret":-0.02849,"close":17.75}
{"ticker":"FSB","date":"2015-01-06"}
{"ticker":"FSB","date":"2015-01-07","pret":0.02849,"close":17.75}
{"ticker":"FSB","date":"2015-01-08","pret":0,"close":17.8}
{"ticker":"FSB","date":"2015-01-09","pret":-0.02273,"close":17.5}
{"ticker":"FSB","date":"2015-01-12"}
{"ticker":"FSB","date":"2015-01-13"}
{"ticker":"FSB","date":"2015-01-14"}
{"ticker":"FSB","date":"2015-01-15"}
{"ticker":"FSB","date":"2015-01-16","pret":0.02833,"close":18.5}
{"ticker":"FSB","date":"2015-01-20"}
{"ticker":"FSB","date":"2015-01-21"}
{"ticker":"FSB","date":"2015-01-22"}
{"ticker":"FSB","date":"2015-01-23","pret":0.01936,"close":19}
{"ticker":"FSB","date":"2015-01-26"}
{"ticker":"FSB","date":"2015-01-27","pret":0.01361,"close":19}
{"ticker":"FSB","date":"2015-01-28","pret":0.02667,"close":19}
{"ticker":"FSB","date":"2015-01-29","pret":0,"close":19}
{"ticker":"FSB","date":"2015-01-30","pret":0,"close":19}
{"ticker":"FSB","date":"2015-02-02","pret":0.05129,"close":20}
{"ticker":"FSB","date":"2015-02-03"}
{"ticker":"FSB","date":"2015-02-04"}
{"ticker":"FSB","date":"2015-02-05"}
{"ticker":"FSB","date":"2015-02-06"}
{"ticker":"FSB","date":"2015-02-09"}
{"ticker":"FSB","date":"2015-02-10"}
{"ticker":"FSB","date":"2015-02-11"}
{"ticker":"FSB","date":"2015-02-12","pret":0,"close":20}
{"ticker":"FSB","date":"2015-02-13"}
{"ticker":"FSB","date":"2015-02-17"}
{"ticker":"FSB","date":"2015-02-18","pret":0.04879,"close":21}
{"ticker":"FSB","date":"2015-02-19","pret":0.04652,"close":22.25}
{"ticker":"FSB","date":"2015-02-20","pret":0.0113,"close":22.25}
{"ticker":"FSB","date":"2015-02-23"}
{"ticker":"FSB","date":"2015-02-24","pret":-0.03429,"close":21.25}
{"ticker":"FSB","date":"2015-02-25","pret":0.02299,"close":22}
{"ticker":"FSB","date":"2015-02-26","pret":-0.03469,"close":21}
{"ticker":"FSB","date":"2015-02-27"}
{"ticker":"FSB","date":"2015-03-02"}
{"ticker":"FSB","date":"2015-03-03","pret":0,"close":21.25}
{"ticker":"FSB","date":"2015-03-04"}
{"ticker":"FSB","date":"2015-03-05"}
{"ticker":"FSB","date":"2015-03-06"}
{"ticker":"FSB","date":"2015-03-09"}
{"ticker":"FSB","date":"2015-03-10","pret":0.0117,"close":21.5}
{"ticker":"FSB","date":"2015-03-11"}
{"ticker":"FSB","date":"2015-03-12","pret":0.01156,"close":21.75}
{"ticker":"FSB","date":"2015-03-13","pret":-0.01156,"close":21.5}
{"ticker":"FSB","date":"2015-03-16","pret":0.01156,"close":21.75}
{"ticker":"FSB","date":"2015-03-17","pret":0.09426,"close":23.9}
{"ticker":"FSB","date":"2015-03-18","pret":-0.00419,"close":23.75}
{"ticker":"FSB","date":"2015-03-19"}
{"ticker":"FSB","date":"2015-03-20","pret":-0.00463,"close":23.69}
{"ticker":"FSB","date":"2015-03-23"}
{"ticker":"FSB","date":"2015-03-24","pret":-0.05599,"close":24}
{"ticker":"FSB","date":"2015-03-25","pret":0.06899,"close":24}
{"ticker":"FSB","date":"2015-03-26","pret":-0.13353,"close":21}
{"ticker":"FSB","date":"2015-03-27","pret":0,"close":21}
{"ticker":"FSB","date":"2015-03-30","pret":0.00475,"close":21}
{"ticker":"FSB","date":"2015-03-31","pret":-0.0019,"close":21}
{"ticker":"FSB","date":"2015-04-01","pret":-0.00285,"close":21}
{"ticker":"FSB","date":"2015-04-02","pret":-0.00238,"close":21}
{"ticker":"FSB","date":"2015-04-06","pret":0.00238,"close":21}
{"ticker":"FSB","date":"2015-04-07","pret":-0.00238,"close":20.95}
{"ticker":"FSB","date":"2015-04-08","pret":0,"close":21}
{"ticker":"FSB","date":"2015-04-09","pret":0.00238,"close":21}
{"ticker":"FSB","date":"2015-04-10","pret":-0.00238,"close":21}
{"ticker":"FSB","date":"2015-04-13","pret":0.00238,"close":21}
{"ticker":"FSB","date":"2015-04-14","pret":-0.00048,"close":21}
{"ticker":"FSB","date":"2015-04-15","pret":-0.00143,"close":21}
{"ticker":"FSB","date":"2015-04-16","pret":-0.00048,"close":21}
{"ticker":"FSB","date":"2015-04-17","pret":0,"close":21}
{"ticker":"FSB","date":"2015-04-20","pret":0.00713,"close":21}
{"ticker":"FSB","date":"2015-04-21","pret":0.0085,"close":20.95}
{"ticker":"FSB","date":"2015-04-22","pret":-0.0142,"close":20.42}
{"ticker":"FSB","date":"2015-04-23","pret":-0.03196,"close":20.75}
{"ticker":"FSB","date":"2015-04-24","pret":0.02479,"close":20.9}
{"ticker":"FSB","date":"2015-04-27","pret":0.00765,"close":20.85}
{"ticker":"FSB","date":"2015-04-28","pret":-0.00478,"close":20.67}
{"ticker":"FSB","date":"2015-04-29","pret":-0.01398,"close":20.69}
{"ticker":"FSB","date":"2015-04-30","pret":-0.03156,"close":20.54}
{"ticker":"FSB","date":"2015-05-01","pret":0.02572,"close":19.94}
{"ticker":"FSB","date":"2015-05-04","pret":-0.03377,"close":19.79}
{"ticker":"FSB","date":"2015-05-05","pret":-0.00202,"close":19.67}
{"ticker":"FSB","date":"2015-05-06","pret":-0.00406,"close":19.7}
{"ticker":"FSB","date":"2015-05-07","pret":-0.0195,"close":19.66}
{"ticker":"FSB","date":"2015-05-08","pret":0.02457,"close":20.15}
{"ticker":"FSB","date":"2015-05-11","pret":0.01106,"close":20.23}
{"ticker":"FSB","date":"2015-05-12","pret":0.02225,"close":20.5}
{"ticker":"FSB","date":"2015-05-13","pret":-0.00245,"close":20.81}
{"ticker":"FSB","date":"2015-05-14","pret":0.01605,"close":20.9}
{"ticker":"FSB","date":"2015-05-15","pret":0.00817,"close":21.69}
{"ticker":"FSB","date":"2015-05-18","pret":0.0417,"close":21.76}
{"ticker":"FSB","date":"2015-05-19","pret":0.00183,"close":21.59}
{"ticker":"FSB","date":"2015-05-20","pret":-0.01849,"close":21.88}
{"ticker":"FSB","date":"2015-05-21","pret":0.02306,"close":21.95}
{"ticker":"FSB","date":"2015-05-22","pret":-0.00732,"close":22.08}
{"ticker":"FSB","date":"2015-05-26","pret":0.01096,"close":21.97}
{"ticker":"FSB","date":"2015-05-27","pret":0.00182,"close":21.97}
{"ticker":"FSB","date":"2015-05-28","pret":-0.0082,"close":21.99}
{"ticker":"FSB","date":"2015-05-29","pret":0.00593,"close":22.02}
{"ticker":"FSB","date":"2015-06-01","pret":0.00091,"close":21.9}
{"ticker":"FSB","date":"2015-06-02","pret":-0.01096,"close":21.9}
{"ticker":"FSB","date":"2015-06-03","pret":0.00275,"close":21.9}
{"ticker":"FSB","date":"2015-06-04","pret":0.00366,"close":21.87}
{"ticker":"FSB","date":"2015-06-05","pret":-0.00687,"close":22}
{"ticker":"FSB","date":"2015-06-08","pret":0.00595,"close":22.03}
{"ticker":"FSB","date":"2015-06-09","pret":0.00592,"close":22.07}
{"ticker":"FSB","date":"2015-06-10","pret":0.00317,"close":22.17}
{"ticker":"FSB","date":"2015-06-11","pret":0.00316,"close":22.34}
{"ticker":"FSB","date":"2015-06-12","pret":-0.00724,"close":23.04}
{"ticker":"FSB","date":"2015-06-15","pret":0.044,"close":22.53}
{"ticker":"FSB","date":"2015-06-16","pret":-0.02376,"close":22.64}
{"ticker":"FSB","date":"2015-06-17","pret":0.00621,"close":22.48}
{"ticker":"FSB","date":"2015-06-18","pret":-0.00532,"close":22.47}
{"ticker":"FSB","date":"2015-06-19","pret":0.00444,"close":21.77}
{"ticker":"FSB","date":"2015-06-22","pret":-0.04808,"close":22.37}
{"ticker":"FSB","date":"2015-06-23","pret":0.03336,"close":22.43}
{"ticker":"FSB","date":"2015-06-24","pret":0,"close":22.58}
{"ticker":"FSB","date":"2015-06-25","pret":0.03054,"close":22.71}
{"ticker":"FSB","date":"2015-06-26","pret":-0.01715,"close":22.75}
{"ticker":"FSB","date":"2015-06-29","pret":0.00044,"close":22.58}
{"ticker":"FSB","date":"2015-06-30","pret":0.00575,"close":22.94}
{"ticker":"FSB","date":"2015-07-01","pret":0.01357,"close":22.99}
{"ticker":"FSB","date":"2015-07-02","pret":-0.00305,"close":23.29}
{"ticker":"FSB","date":"2015-07-06","pret":0.01815,"close":23.31}
{"ticker":"FSB","date":"2015-07-07","pret":0.00385,"close":22.89}
{"ticker":"FSB","date":"2015-07-08","pret":-0.02549,"close":23.25}
{"ticker":"FSB","date":"2015-07-09","pret":0.0289,"close":23.09}
{"ticker":"FSB","date":"2015-07-10","pret":-0.01845,"close":23.13}
{"ticker":"FSB","date":"2015-07-13","pret":0.00691,"close":23.52}
{"ticker":"FSB","date":"2015-07-14","pret":0.02043,"close":23.8}
{"ticker":"FSB","date":"2015-07-15","pret":0.00084,"close":23.72}
{"ticker":"FSB","date":"2015-07-16","pret":0.00378,"close":23.94}
{"ticker":"FSB","date":"2015-07-17","pret":0.00586,"close":24.02}
{"ticker":"FSB","date":"2015-07-20","pret":0.00042,"close":24.1}
{"ticker":"FSB","date":"2015-07-21","pret":0.00208,"close":24.04}
{"ticker":"FSB","date":"2015-07-22","pret":0.00498,"close":24.52}
{"ticker":"FSB","date":"2015-07-23","pret":0.01193,"close":24.38}
{"ticker":"FSB","date":"2015-07-24","pret":-0.00205,"close":24.08}
{"ticker":"FSB","date":"2015-07-27","pret":-0.02238,"close":23.9}
{"ticker":"FSB","date":"2015-07-28","pret":0.00668,"close":23.98}
{"ticker":"FSB","date":"2015-07-29","pret":-0.00417,"close":24}
{"ticker":"FSB","date":"2015-07-30","pret":0.00459,"close":24.83}
{"ticker":"FSB","date":"2015-07-31","pret":0.03073,"close":25.24}
{"ticker":"FSB","date":"2015-08-03","pret":0.01522,"close":23.75}
{"ticker":"FSB","date":"2015-08-04","pret":-0.06062,"close":24.18}
{"ticker":"FSB","date":"2015-08-05","pret":0.02626,"close":24.08}
{"ticker":"FSB","date":"2015-08-06","pret":-0.01534,"close":23.96}
{"ticker":"FSB","date":"2015-08-07","pret":-0.00502,"close":24.02}
{"ticker":"FSB","date":"2015-08-10","pret":0.00628,"close":24.03}
{"ticker":"FSB","date":"2015-08-11","pret":-0.00418,"close":24}
{"ticker":"FSB","date":"2015-08-12","pret":-0.01095,"close":23.83}
{"ticker":"FSB","date":"2015-08-13","pret":-0.00552,"close":23.98}
{"ticker":"FSB","date":"2015-08-14","pret":0.02399,"close":23.96}
{"ticker":"FSB","date":"2015-08-17","pret":-0.00417,"close":24}
{"ticker":"FSB","date":"2015-08-18","pret":0.00209,"close":23.98}
{"ticker":"FSB","date":"2015-08-19","pret":-0.01681,"close":23.28}
{"ticker":"FSB","date":"2015-08-20","pret":-0.01065,"close":22.92}
{"ticker":"FSB","date":"2015-08-21","pret":-0.05956,"close":23.96}
{"ticker":"FSB","date":"2015-08-24","pret":0.05655,"close":23.02}
{"ticker":"FSB","date":"2015-08-25","pret":0.00685,"close":22.2}
{"ticker":"FSB","date":"2015-08-26","pret":-0.03915,"close":22.5}
{"ticker":"FSB","date":"2015-08-27","pret":0.00619,"close":22.69}
{"ticker":"FSB","date":"2015-08-28","pret":-0.00088,"close":23.28}
{"ticker":"FSB","date":"2015-08-31","pret":0.01533,"close":23.68}
{"ticker":"FSB","date":"2015-09-01","pret":0.01252,"close":22.22}
{"ticker":"FSB","date":"2015-09-02","pret":-0.03361,"close":22.46}
{"ticker":"FSB","date":"2015-09-03","pret":0.00089,"close":22.33}
{"ticker":"FSB","date":"2015-09-04","pret":-0.00891,"close":22.2}
{"ticker":"FSB","date":"2015-09-08","pret":0.00357,"close":22.43}
{"ticker":"FSB","date":"2015-09-09","pret":0,"close":22.48}
{"ticker":"FSB","date":"2015-09-10","pret":-0.00941,"close":22.38}
{"ticker":"FSB","date":"2015-09-11","pret":0.00404,"close":22.57}
{"ticker":"FSB","date":"2015-09-14","pret":0.0107,"close":22.5}
{"ticker":"FSB","date":"2015-09-15","pret":-0.00623,"close":22.88}
{"ticker":"FSB","date":"2015-09-16","pret":0.00844,"close":23.32}
{"ticker":"FSB","date":"2015-09-17","pret":0.0399,"close":22.92}
{"ticker":"FSB","date":"2015-09-18","pret":-0.03549,"close":23}
{"ticker":"FSB","date":"2015-09-21","pret":0.00834,"close":22.85}
{"ticker":"FSB","date":"2015-09-22","pret":-0.00394,"close":22.66}
{"ticker":"FSB","date":"2015-09-23","pret":-0.0022,"close":22.79}
{"ticker":"FSB","date":"2015-09-24","pret":0.0131,"close":23.02}
{"ticker":"FSB","date":"2015-09-25","pret":0.00562,"close":22.59}
{"ticker":"FSB","date":"2015-09-28","pret":-0.02004,"close":22.48}
{"ticker":"FSB","date":"2015-09-29","pret":0.00308,"close":22.6}
{"ticker":"FSB","date":"2015-09-30","pret":-0.00308,"close":22.35}
{"ticker":"FSB","date":"2015-10-01","pret":-0.02406,"close":22.61}
{"ticker":"FSB","date":"2015-10-02","pret":0.00674,"close":22.28}
{"ticker":"FSB","date":"2015-10-05","pret":0.00179,"close":22.77}
{"ticker":"FSB","date":"2015-10-06","pret":-0.00089,"close":23.13}
{"ticker":"FSB","date":"2015-10-07","pret":0.03214,"close":23.59}
{"ticker":"FSB","date":"2015-10-08","pret":0.02397,"close":23.15}
{"ticker":"FSB","date":"2015-10-09","pret":-0.01922,"close":23.29}
{"ticker":"FSB","date":"2015-10-12","pret":0.00559,"close":23.31}
{"ticker":"FSB","date":"2015-10-13","pret":-0.00215,"close":23.34}
{"ticker":"FSB","date":"2015-10-14","pret":0.00172,"close":23.18}
{"ticker":"FSB","date":"2015-10-15","pret":-0.00559,"close":23.48}
{"ticker":"FSB","date":"2015-10-16","pret":0.01243,"close":23.46}
{"ticker":"FSB","date":"2015-10-19","pret":-0.01157,"close":23.4}
{"ticker":"FSB","date":"2015-10-20","pret":0.00172,"close":23.58}
{"ticker":"FSB","date":"2015-10-21","pret":0.02002,"close":23.45}
{"ticker":"FSB","date":"2015-10-22","pret":-0.00465,"close":23.6}
{"ticker":"FSB","date":"2015-10-23","pret":0.00169,"close":23.73}
{"ticker":"FSB","date":"2015-10-26","pret":0.00716,"close":23.94}
{"ticker":"FSB","date":"2015-10-27","pret":0.00377,"close":23.85}
{"ticker":"FSB","date":"2015-10-28","pret":0.02398,"close":26.09}
{"ticker":"FSB","date":"2015-10-29","pret":0.06676,"close":26.68}
{"ticker":"FSB","date":"2015-10-30","pret":0.01253,"close":26.81}
{"ticker":"FSB","date":"2015-11-02","pret":0.01869,"close":28.17}
{"ticker":"FSB","date":"2015-11-03","pret":0.04278,"close":28.49}
{"ticker":"FSB","date":"2015-11-04","pret":0.00813,"close":28.26}
{"ticker":"FSB","date":"2015-11-05","pret":-0.00035,"close":28.71}
{"ticker":"FSB","date":"2015-11-06","pret":0.01086,"close":29.93}
{"ticker":"FSB","date":"2015-11-09","pret":0.04395,"close":29.62}
{"ticker":"FSB","date":"2015-11-10","pret":-0.01748,"close":29.48}
{"ticker":"FSB","date":"2015-11-11","pret":0.00474,"close":29.96}
{"ticker":"FSB","date":"2015-11-12","pret":0.00907,"close":29.52}
{"ticker":"FSB","date":"2015-11-13","pret":-0.01755,"close":29.03}
{"ticker":"FSB","date":"2015-11-16","pret":-0.01579,"close":29.59}
{"ticker":"FSB","date":"2015-11-17","pret":0.02629,"close":29.45}
{"ticker":"FSB","date":"2015-11-18","pret":-0.00169,"close":29.98}
{"ticker":"FSB","date":"2015-11-19","pret":0.01241,"close":29.78}
{"ticker":"FSB","date":"2015-11-20","pret":-0.00133,"close":29.97}
{"ticker":"FSB","date":"2015-11-23","pret":-0.00737,"close":31}
{"ticker":"FSB","date":"2015-11-24","pret":0.04149,"close":31.54}
{"ticker":"FSB","date":"2015-11-25","pret":0.02391,"close":32.83}
{"ticker":"FSB","date":"2015-11-26"}
{"ticker":"FSB","date":"2015-11-27","pret":0.03892,"close":32.76}
{"ticker":"FSB","date":"2015-11-30","pret":-0.00516,"close":32.5}
{"ticker":"FSB","date":"2015-12-01","pret":-0.01164,"close":32}
{"ticker":"FSB","date":"2015-12-02","pret":-0.01271,"close":31.95}
{"ticker":"FSB","date":"2015-12-03","pret":-0.00846,"close":31.34}
{"ticker":"FSB","date":"2015-12-04","pret":-0.01298,"close":31.2}
{"ticker":"FSB","date":"2015-12-07","pret":-0.00191,"close":30.26}
{"ticker":"FSB","date":"2015-12-08","pret":-0.03975,"close":30.11}
{"ticker":"FSB","date":"2015-12-09","pret":-0.02422,"close":30.28}
{"ticker":"FSB","date":"2015-12-10","pret":0.02787,"close":30.32}
{"ticker":"FSB","date":"2015-12-11","pret":-0.01065,"close":29.13}
{"ticker":"FSB","date":"2015-12-14","pret":-0.04343,"close":29.21}
{"ticker":"FSB","date":"2015-12-15","pret":0.03334,"close":31.7}
{"ticker":"FSB","date":"2015-12-16","pret":0.06732,"close":32.32}
{"ticker":"FSB","date":"2015-12-17"}
{"ticker":"FSB","date":"2015-12-18","pret":0.0063,"close":31.02}
{"ticker":"FSB","date":"2015-12-21","pret":-0.02609,"close":31.66}
{"ticker":"FSB","date":"2015-12-22","pret":0.02923,"close":31.32}
{"ticker":"FSB","date":"2015-12-23","pret":-0.01355,"close":30.97}
{"ticker":"FSB","date":"2015-12-24","pret":-0.01632,"close":31.04}
{"ticker":"FSB","date":"2015-12-28","pret":-0.0055,"close":30.99}
{"ticker":"FSB","date":"2015-12-29","pret":0.00162,"close":31.94}
{"ticker":"FSB","date":"2015-12-30","pret":0.02589,"close":32.83}
{"ticker":"FSB","date":"2015-12-31","pret":0.03534,"close":31.38}
{"ticker":"FSB","date":"2016-01-04","pret":-0.06253,"close":30.86}
{"ticker":"FSB","date":"2016-01-05","pret":0.00194,"close":30.83}
{"ticker":"FSL","date":"2015-01-02","pret":-0.0051,"close":25.5}
{"ticker":"FSL","date":"2015-01-05","pret":0.00039,"close":24.63}
{"ticker":"FSL","date":"2015-01-06","pret":-0.0352,"close":24.32}
{"ticker":"FSL","date":"2015-01-07","pret":-0.00285,"close":24.29}
{"ticker":"FSL","date":"2015-01-08","pret":-0.00368,"close":26.54}
{"ticker":"FSL","date":"2015-01-09","pret":0.08445,"close":26.57}
{"ticker":"FSL","date":"2015-01-12","pret":-0.00188,"close":26.04}
{"ticker":"FSL","date":"2015-01-13","pret":-0.00076,"close":25.7}
{"ticker":"FSL","date":"2015-01-14","pret":-0.03771,"close":25.69}
{"ticker":"FSL","date":"2015-01-15","pret":0.00664,"close":25.29}
{"ticker":"FSL","date":"2015-01-16","pret":-0.00508,"close":26.35}
{"ticker":"FSL","date":"2015-01-20","pret":0.0369,"close":26.36}
{"ticker":"FSL","date":"2015-01-21","pret":-0.00568,"close":26.9}
{"ticker":"FSL","date":"2015-01-22","pret":0.0132,"close":26.01}
{"ticker":"FSL","date":"2015-01-23","pret":-0.0151,"close":25.99}
{"ticker":"FSL","date":"2015-01-26","pret":-0.01224,"close":26.18}
{"ticker":"FSL","date":"2015-01-27","pret":-0.01552,"close":26.35}
{"ticker":"FSL","date":"2015-01-28","pret":0.16537,"close":31.16}
{"ticker":"FSL","date":"2015-01-29","pret":0.0342,"close":32.59}
{"ticker":"FSL","date":"2015-01-30","pret":0.03121,"close":32.09}
{"ticker":"FSL","date":"2015-02-02","pret":-0.00498,"close":32}
{"ticker":"FSL","date":"2015-02-03","pret":-0.00219,"close":32.22}
{"ticker":"FSL","date":"2015-02-04","pret":-0.00125,"close":32.72}
{"ticker":"FSL","date":"2015-02-05","pret":0.02626,"close":33.51}
{"ticker":"FSL","date":"2015-02-06","pret":0.02142,"close":33.24}
{"ticker":"FSL","date":"2015-02-09","pret":-0.01473,"close":32.8}
{"ticker":"FSL","date":"2015-02-10","pret":-0.00061,"close":33.93}
{"ticker":"FSL","date":"2015-02-11","pret":0.02218,"close":34.43}
{"ticker":"FSL","date":"2015-02-12","pret":0.02632,"close":34.7}
{"ticker":"FSL","date":"2015-02-13","pret":0.07586,"close":37.53}
{"ticker":"FSL","date":"2015-02-17","pret":-0.01239,"close":36.3}
{"ticker":"FSL","date":"2015-02-18","pret":-0.02635,"close":35.95}
{"ticker":"FSL","date":"2015-02-19","pret":0,"close":35.71}
{"ticker":"FSL","date":"2015-02-20","pret":-0.01203,"close":36.34}
{"ticker":"FSL","date":"2015-02-23","pret":0.01786,"close":36}
{"ticker":"FSL","date":"2015-02-24","pret":-0.00416,"close":36.29}
{"ticker":"FSL","date":"2015-02-25","pret":0.00664,"close":36.29}
{"ticker":"FSL","date":"2015-02-26","pret":-0.00138,"close":35.97}
{"ticker":"FSL","date":"2015-02-27","pret":-0.00471,"close":36.11}
{"ticker":"FSL","date":"2015-03-02","pret":0.07998,"close":40.36}
{"ticker":"FSL","date":"2015-03-03","pret":0.03746,"close":40.5}
{"ticker":"FSL","date":"2015-03-04","pret":-0.00297,"close":40.36}
{"ticker":"FSL","date":"2015-03-05","pret":0.00346,"close":40.09}
{"ticker":"FSL","date":"2015-03-06","pret":-0.01291,"close":40.02}
{"ticker":"FSL","date":"2015-03-09","pret":0.001,"close":40.2}
{"ticker":"FSL","date":"2015-03-10","pret":-0.003,"close":39.81}
{"ticker":"FSL","date":"2015-03-11","pret":-0.00653,"close":40.16}
{"ticker":"FSL","date":"2015-03-12","pret":0.00878,"close":40.21}
{"ticker":"FSL","date":"2015-03-13","pret":0.01365,"close":42.57}
{"ticker":"FSL","date":"2015-03-16","pret":0.05233,"close":42.4}
{"ticker":"FSL","date":"2015-03-17","pret":-0.01674,"close":41.89}
{"ticker":"FSL","date":"2015-03-18","pret":-0.00477,"close":42.55}
{"ticker":"FSL","date":"2015-03-19","pret":0.01659,"close":42.57}
{"ticker":"FSL","date":"2015-03-20","pret":0.01308,"close":43.39}
{"ticker":"FSL","date":"2015-03-23","pret":0.01061,"close":42.43}
{"ticker":"FSL","date":"2015-03-24","pret":-0.02628,"close":42.09}
{"ticker":"FSL","date":"2015-03-25","pret":-0.00662,"close":40.6}
{"ticker":"FSL","date":"2015-03-26","pret":-0.06441,"close":39.64}
{"ticker":"FSL","date":"2015-03-27","pret":0.01182,"close":40.71}
{"ticker":"FSL","date":"2015-03-30","pret":0.02762,"close":41.48}
{"ticker":"FSL","date":"2015-03-31","pret":0.00316,"close":40.76}
{"ticker":"FSL","date":"2015-04-01","pret":-0.01465,"close":40.39}
{"ticker":"FSL","date":"2015-04-02","pret":-0.00148,"close":40.26}
{"ticker":"FSL","date":"2015-04-06","pret":-0.0184,"close":40.49}
{"ticker":"FSL","date":"2015-04-07","pret":0.01717,"close":40.59}
{"ticker":"FSL","date":"2015-04-08","pret":0.00074,"close":41.12}
{"ticker":"FSL","date":"2015-04-09","pret":0.00737,"close":41.2}
{"ticker":"FSL","date":"2015-04-10","pret":0.0078,"close":41}
{"ticker":"FSL","date":"2015-04-13","pret":-0.00878,"close":40.64}
{"ticker":"FSL","date":"2015-04-14","pret":-0.0096,"close":39.97}
{"ticker":"FSL","date":"2015-04-15","pret":-0.00099,"close":40.79}
{"ticker":"FSL","date":"2015-04-16","pret":0.00321,"close":41.13}
{"ticker":"FSL","date":"2015-04-17","pret":0.00615,"close":40.44}
{"ticker":"FSL","date":"2015-04-20","pret":-0.00442,"close":40.84}
{"ticker":"FSL","date":"2015-04-21","pret":0.01029,"close":41.04}
{"ticker":"FSL","date":"2015-04-22","pret":0.00414,"close":41.53}
{"ticker":"FSL","date":"2015-04-23","pret":-0.01887,"close":39.98}
{"ticker":"FSL","date":"2015-04-24","pret":-0.00795,"close":38.86}
{"ticker":"FSL","date":"2015-04-27","pret":-0.02219,"close":39.34}
{"ticker":"FSL","date":"2015-04-28","pret":0.00509,"close":39.15}
{"ticker":"FSL","date":"2015-04-29","pret":-0.00866,"close":38.84}
{"ticker":"FSL","date":"2015-04-30","pret":0.00332,"close":39.09}
{"ticker":"FSL","date":"2015-05-01","pret":-0.00383,"close":40.92}
{"ticker":"FSL","date":"2015-05-04","pret":0.04481,"close":40.63}
{"ticker":"FSL","date":"2015-05-05","pret":-0.02203,"close":39.53}
{"ticker":"FSL","date":"2015-05-06","pret":-0.00703,"close":39.9}
{"ticker":"FSL","date":"2015-05-07","pret":0.00678,"close":40.73}
{"ticker":"FSL","date":"2015-05-08","pret":0.02448,"close":41.87}
{"ticker":"FSL","date":"2015-05-11","pret":0.02079,"close":41.89}
{"ticker":"FSL","date":"2015-05-12","pret":0.00072,"close":41.27}
{"ticker":"FSL","date":"2015-05-13","pret":-0.01106,"close":41.18}
{"ticker":"FSL","date":"2015-05-14","pret":0.00722,"close":41.44}
{"ticker":"FSL","date":"2015-05-15","pret":-0.00192,"close":41.59}
{"ticker":"FSL","date":"2015-05-18","pret":-0.0041,"close":41.71}
{"ticker":"FSL","date":"2015-05-19","pret":0.00913,"close":41.6}
{"ticker":"FSL","date":"2015-05-20","pret":-0.0048,"close":41.67}
{"ticker":"FSL","date":"2015-05-21","pret":0.00192,"close":43.02}
{"ticker":"FSL","date":"2015-05-22","pret":0.03211,"close":43.15}
{"ticker":"FSL","date":"2015-05-26","pret":-0.00372,"close":43.3}
{"ticker":"FSL","date":"2015-05-27","pret":0.00859,"close":44.52}
{"ticker":"FSL","date":"2015-05-28","pret":0.03208,"close":44.6}
{"ticker":"FSL","date":"2015-05-29","pret":-0.00404,"close":45.12}
{"ticker":"FSL","date":"2015-06-01","pret":0.01871,"close":44.97}
{"ticker":"FSL","date":"2015-06-02","pret":-0.01199,"close":44.39}
{"ticker":"FSL","date":"2015-06-03","pret":-0.00336,"close":43.56}
{"ticker":"FSL","date":"2015-06-04","pret":-0.02795,"close":43.08}
{"ticker":"FSL","date":"2015-06-05","pret":-0.00879,"close":43.12}
{"ticker":"FSL","date":"2015-06-08","pret":0.0081,"close":42}
{"ticker":"FSL","date":"2015-06-09","pret":-0.03043,"close":42.02}
{"ticker":"FSL","date":"2015-06-10","pret":0.01299,"close":42.57}
{"ticker":"FSL","date":"2015-06-11","pret":-0.00047,"close":42.29}
{"ticker":"FSL","date":"2015-06-12","pret":-0.01038,"close":42.07}
{"ticker":"FSL","date":"2015-06-15","pret":-0.01025,"close":41.71}
{"ticker":"FSL","date":"2015-06-16","pret":-0.0048,"close":41.83}
{"ticker":"FSL","date":"2015-06-17","pret":0.00935,"close":41.45}
{"ticker":"FSL","date":"2015-06-18","pret":-0.01128,"close":42.44}
{"ticker":"FSL","date":"2015-06-19","pret":0.0229,"close":42.23}
{"ticker":"FSL","date":"2015-06-22","pret":0.00447,"close":42.27}
{"ticker":"FSL","date":"2015-06-23","pret":-0.00565,"close":41.85}
{"ticker":"FSL","date":"2015-06-24","pret":-0.01235,"close":41.71}
{"ticker":"FSL","date":"2015-06-25","pret":-0.00215,"close":41.56}
{"ticker":"FSL","date":"2015-06-26","pret":-0.00842,"close":40.71}
{"ticker":"FSL","date":"2015-06-29","pret":-0.03041,"close":39.56}
{"ticker":"FSL","date":"2015-06-30","pret":-0.00399,"close":39.97}
{"ticker":"FSL","date":"2015-07-01","pret":0.0144,"close":39.71}
{"ticker":"FSL","date":"2015-07-02","pret":-0.02117,"close":40.06}
{"ticker":"FSL","date":"2015-07-06","pret":-0.00252,"close":39.36}
{"ticker":"FSL","date":"2015-07-07","pret":-0.00633,"close":39.62}
{"ticker":"FSL","date":"2015-07-08","pret":-0.00586,"close":38}
{"ticker":"FSL","date":"2015-07-09","pret":-0.01674,"close":37.38}
{"ticker":"FSL","date":"2015-07-10","pret":-0.01729,"close":37.79}
{"ticker":"FSL","date":"2015-07-13","pret":0.01156,"close":37.66}
{"ticker":"FSL","date":"2015-07-14","pret":-0.00998,"close":38.82}
{"ticker":"FSL","date":"2015-07-15","pret":0.02398,"close":38.16}
{"ticker":"FSL","date":"2015-07-16","pret":-0.01505,"close":37.94}
{"ticker":"FSL","date":"2015-07-17","pret":-0.00446,"close":37.78}
{"ticker":"FSL","date":"2015-07-20","pret":-0.01242,"close":37.18}
{"ticker":"FSL","date":"2015-07-21","pret":-0.01393,"close":37.87}
{"ticker":"FSL","date":"2015-07-22","pret":-0.02154,"close":37.24}
{"ticker":"FSL","date":"2015-07-23","pret":0.03626,"close":38.28}
{"ticker":"FSL","date":"2015-07-24","pret":0.01713,"close":37.28}
{"ticker":"FSL","date":"2015-07-27","pret":-0.03293,"close":36.62}
{"ticker":"FSL","date":"2015-07-28","pret":-0.00977,"close":37.57}
{"ticker":"FSL","date":"2015-07-29","pret":0.02769,"close":37.91}
{"ticker":"FSL","date":"2015-07-30","pret":0.03569,"close":40.03}
{"ticker":"FSL","date":"2015-07-31","pret":0.02177,"close":39.87}
{"ticker":"FSL","date":"2015-08-03","pret":-0.00251,"close":40.08}
{"ticker":"FSL","date":"2015-08-04","pret":-0.01034,"close":39.12}
{"ticker":"FSL","date":"2015-08-05","pret":-0.00917,"close":39.71}
{"ticker":"FSL","date":"2015-08-06","pret":0.01977,"close":39.24}
{"ticker":"FSL","date":"2015-08-07","pret":-0.02079,"close":39.49}
{"ticker":"FSL","date":"2015-08-10","pret":0.01298,"close":40.57}
{"ticker":"FSL","date":"2015-08-11","pret":0.01107,"close":39.49}
{"ticker":"FSL","date":"2015-08-12","pret":-0.03694,"close":38.61}
{"ticker":"FSL","date":"2015-08-13","pret":0.00207,"close":38.57}
{"ticker":"FSL","date":"2015-08-14","pret":-0.00052,"close":37.92}
{"ticker":"FSL","date":"2015-08-17","pret":-0.0244,"close":37.99}
{"ticker":"FSL","date":"2015-08-18","pret":0.0082,"close":36.8}
{"ticker":"FSL","date":"2015-08-19","pret":-0.03157,"close":36.48}
{"ticker":"FSL","date":"2015-08-20","pret":-0.01589,"close":34.75}
{"ticker":"FSL","date":"2015-08-21","pret":-0.07065,"close":34.11}
{"ticker":"FSL","date":"2015-08-24","pret":-0.05514,"close":33.64}
{"ticker":"FSL","date":"2015-08-25","pret":0.0898,"close":34.31}
{"ticker":"FSL","date":"2015-08-26","pret":-0.00143,"close":35.71}
{"ticker":"FSL","date":"2015-08-27","pret":0.04677,"close":36.32}
{"ticker":"FSL","date":"2015-08-28","pret":-0.0135,"close":36.38}
{"ticker":"FSL","date":"2015-08-31","pret":0.00993,"close":35.73}
{"ticker":"FSL","date":"2015-09-01","pret":-0.04177,"close":34.75}
{"ticker":"FSL","date":"2015-09-02","pret":0.00656,"close":35.77}
{"ticker":"FSL","date":"2015-09-03","pret":0.01971,"close":36.11}
{"ticker":"FSL","date":"2015-09-04","pret":-0.00307,"close":35.58}
{"ticker":"FSL","date":"2015-09-08","pret":0.01857,"close":37.9}
{"ticker":"FSL","date":"2015-09-09","pret":0.04562,"close":37.2}
{"ticker":"FSL","date":"2015-09-10","pret":-0.02148,"close":36.5}
{"ticker":"FSL","date":"2015-09-11","pret":-0.028,"close":37.03}
{"ticker":"FSL","date":"2015-09-14","pret":0.02773,"close":37.71}
{"ticker":"FSL","date":"2015-09-15","pret":0.01701,"close":37.77}
{"ticker":"FSL","date":"2015-09-16","pret":-0.00317,"close":37.88}
{"ticker":"FSL","date":"2015-09-17","pret":-0.00318,"close":37.99}
{"ticker":"FSL","date":"2015-09-18","pret":-0.01174,"close":37.52}
{"ticker":"FSL","date":"2015-09-21","pret":0.01465,"close":37.68}
{"ticker":"FSL","date":"2015-09-22","pret":-0.01815,"close":36.33}
{"ticker":"FSL","date":"2015-09-23","pret":-0.02399,"close":36.03}
{"ticker":"FSL","date":"2015-09-24","pret":-0.02062,"close":36.02}
{"ticker":"FSL","date":"2015-09-25","pret":0.02613,"close":36.45}
{"ticker":"FSL","date":"2015-09-28","pret":-0.00771,"close":34.91}
{"ticker":"FSL","date":"2015-09-29","pret":-0.01954,"close":34.92}
{"ticker":"FSL","date":"2015-09-30","pret":-0.00028,"close":36.58}
{"ticker":"FSL","date":"2015-10-01","pret":0.01872,"close":35.92}
{"ticker":"FSL","date":"2015-10-02","pret":-0.02211,"close":36.12}
{"ticker":"FSL","date":"2015-10-05","pret":0.02625,"close":35.92}
{"ticker":"FSL","date":"2015-10-06","pret":-0.00997,"close":35.73}
{"ticker":"FSL","date":"2015-10-07","pret":0.0025,"close":35.84}
{"ticker":"FSL","date":"2015-10-08","pret":-0.00697,"close":36.33}
{"ticker":"FSL","date":"2015-10-09","pret":0.01444,"close":36.67}
{"ticker":"FSL","date":"2015-10-12","pret":0.01695,"close":37.27}
{"ticker":"FSL","date":"2015-10-13","pret":-0.00108,"close":36.61}
{"ticker":"FSL","date":"2015-10-14","pret":-0.01009,"close":38.06}
{"ticker":"FSL","date":"2015-10-15","pret":0.05362,"close":39.13}
{"ticker":"FSL","date":"2015-10-16","pret":0.01955,"close":38.82}
{"ticker":"FSL","date":"2015-10-19","pret":-0.0105,"close":38.94}
{"ticker":"FSL","date":"2015-10-20","pret":-0.00155,"close":38.43}
{"ticker":"FSL","date":"2015-10-21","pret":-0.00129,"close":38.22}
{"ticker":"FSL","date":"2015-10-22","pret":-0.00103,"close":40.59}
{"ticker":"FSL","date":"2015-10-23","pret":0.02501,"close":39.71}
{"ticker":"FSL","date":"2015-10-26","pret":-0.00581,"close":38.02}
{"ticker":"FSL","date":"2015-10-27","pret":-0.04352,"close":37.66}
{"ticker":"FSL","date":"2015-10-28","pret":0.00581,"close":38.02}
{"ticker":"FSL","date":"2015-10-29","pret":-0.15701,"close":31.69}
{"ticker":"FSL","date":"2015-10-30","pret":-0.02116,"close":33.49}
{"ticker":"FSL","date":"2015-11-02","pret":0.05567,"close":32.9}
{"ticker":"FSL","date":"2015-11-03","pret":-0.02806,"close":33.6}
{"ticker":"FSL","date":"2015-11-04","pret":0.03458,"close":34}
{"ticker":"FSL","date":"2015-11-05","pret":0.01409,"close":33.95}
{"ticker":"FSL","date":"2015-11-06","pret":-0.00819,"close":34.32}
{"ticker":"FSL","date":"2015-11-09","pret":0.00293,"close":34.45}
{"ticker":"FSL","date":"2015-11-10","pret":-0.00558,"close":34.32}
{"ticker":"FSL","date":"2015-11-11","pret":0.01055,"close":34.62}
{"ticker":"FSL","date":"2015-11-12","pret":0.00465,"close":33.86}
{"ticker":"FSL","date":"2015-11-13","pret":-0.02141,"close":33.37}
{"ticker":"FSL","date":"2015-11-16","pret":-0.01193,"close":33.63}
{"ticker":"FSL","date":"2015-11-17","pret":0.01282,"close":33.61}
{"ticker":"FSL","date":"2015-11-18","pret":-0.00445,"close":34.81}
{"ticker":"FSL","date":"2015-11-19","pret":0.03738,"close":34.42}
{"ticker":"FSL","date":"2015-11-20","pret":-0.01211,"close":33.96}
{"ticker":"FSL","date":"2015-11-23","pret":-0.01815,"close":33.63}
{"ticker":"FSL","date":"2015-11-24","pret":0.00413,"close":35.55}
{"ticker":"FSL","date":"2015-11-25","pret":0.03413,"close":35.9}
{"ticker":"FSL","date":"2015-11-26"}
{"ticker":"FSL","date":"2015-11-27","pret":0.02471,"close":37.35}
{"ticker":"FSL","date":"2015-11-30","pret":0.03569,"close":38.91}
{"ticker":"FSL","date":"2015-12-01","pret":0.03317,"close":39.34}
{"ticker":"FSL","date":"2015-12-02","pret":0.01567,"close":38.59}
{"ticker":"FSL","date":"2015-12-03","pret":-0.0046,"close":37.9}
{"ticker":"FSL","date":"2015-12-04","pret":-0.02358,"close":38.06}
{"ticker":"FSL","date":"2015-12-07","pret":-0.01187,"close":36.53}
{"ticker":"FSL","date":"2015-12-08"}
{"ticker":"FSL","date":"2015-12-09"}
{"ticker":"FSL","date":"2015-12-10"}
{"ticker":"FSL","date":"2015-12-11"}
{"ticker":"FSL","date":"2015-12-14"}
{"ticker":"FSL","date":"2015-12-15"}
{"ticker":"FSL","date":"2015-12-16"}
{"ticker":"FSL","date":"2015-12-17"}
{"ticker":"FSL","date":"2015-12-18"}
{"ticker":"FSL","date":"2015-12-21"}
{"ticker":"FSL","date":"2015-12-22"}
{"ticker":"FSL","date":"2015-12-23"}
{"ticker":"FSL","date":"2015-12-24"}
{"ticker":"FSL","date":"2015-12-28"}
{"ticker":"FSL","date":"2015-12-29"}
{"ticker":"FSL","date":"2015-12-30"}
{"ticker":"FSL","date":"2015-12-31"}
{"ticker":"FSL","date":"2016-01-04"}
{"ticker":"FSL","date":"2016-01-05"}
{"ticker":"FSLR","date":"2015-01-02","pret":0.00448,"close":44.54}
{"ticker":"FSLR","date":"2015-01-05","pret":-0.01896,"close":41.83}
{"ticker":"FSLR","date":"2015-01-06","pret":-0.04355,"close":40.86}
{"ticker":"FSLR","date":"2015-01-07","pret":-0.00024,"close":41.75}
{"ticker":"FSLR","date":"2015-01-08","pret":0.00924,"close":43.63}
{"ticker":"FSLR","date":"2015-01-09","pret":0.03523,"close":44.2}
{"ticker":"FSLR","date":"2015-01-12","pret":-0.00228,"close":42.83}
{"ticker":"FSLR","date":"2015-01-13","pret":-0.01402,"close":42.71}
{"ticker":"FSLR","date":"2015-01-14","pret":-0.02722,"close":42.28}
{"ticker":"FSLR","date":"2015-01-15","pret":0.01675,"close":40.16}
{"ticker":"FSLR","date":"2015-01-16","pret":-0.062,"close":40.72}
{"ticker":"FSLR","date":"2015-01-20","pret":0.01212,"close":39.83}
{"ticker":"FSLR","date":"2015-01-21","pret":-0.02238,"close":41.4}
{"ticker":"FSLR","date":"2015-01-22","pret":0.04835,"close":41.9}
{"ticker":"FSLR","date":"2015-01-23","pret":0,"close":42.54}
{"ticker":"FSLR","date":"2015-01-26","pret":0.01451,"close":44.17}
{"ticker":"FSLR","date":"2015-01-27","pret":0.02218,"close":43.72}
{"ticker":"FSLR","date":"2015-01-28","pret":0.00828,"close":42.7}
{"ticker":"FSLR","date":"2015-01-29","pret":-0.01803,"close":42.36}
{"ticker":"FSLR","date":"2015-01-30","pret":-0.02264,"close":42.32}
{"ticker":"FSLR","date":"2015-02-02","pret":0.01797,"close":45.48}
{"ticker":"FSLR","date":"2015-02-03","pret":0.07903,"close":48.16}
{"ticker":"FSLR","date":"2015-02-04","pret":0.02712,"close":46.98}
{"ticker":"FSLR","date":"2015-02-05","pret":-0.00465,"close":46.9}
{"ticker":"FSLR","date":"2015-02-06","pret":-0.00531,"close":46.9}
{"ticker":"FSLR","date":"2015-02-09","pret":-0.00448,"close":46.33}
{"ticker":"FSLR","date":"2015-02-10","pret":-0.00171,"close":48.54}
{"ticker":"FSLR","date":"2015-02-11","pret":0.06527,"close":48.77}
{"ticker":"FSLR","date":"2015-02-12","pret":-0.0117,"close":49.42}
{"ticker":"FSLR","date":"2015-02-13","pret":0.00748,"close":48.84}
{"ticker":"FSLR","date":"2015-02-17","pret":-0.00972,"close":49.62}
{"ticker":"FSLR","date":"2015-02-18","pret":0.00891,"close":48.84}
{"ticker":"FSLR","date":"2015-02-19","pret":-0.03133,"close":48.41}
{"ticker":"FSLR","date":"2015-02-20","pret":0.0122,"close":49.02}
{"ticker":"FSLR","date":"2015-02-23","pret":0.00798,"close":49.64}
{"ticker":"FSLR","date":"2015-02-24","pret":0.1474,"close":54.7}
{"ticker":"FSLR","date":"2015-02-25","pret":-0.01221,"close":58.54}
{"ticker":"FSLR","date":"2015-02-26","pret":0.02896,"close":58.68}
{"ticker":"FSLR","date":"2015-02-27","pret":0.01885,"close":59.74}
{"ticker":"FSLR","date":"2015-03-02","pret":0.00862,"close":61.11}
{"ticker":"FSLR","date":"2015-03-03","pret":0.02526,"close":60.69}
{"ticker":"FSLR","date":"2015-03-04","pret":-0.00675,"close":61.2}
{"ticker":"FSLR","date":"2015-03-05","pret":0.01444,"close":61.66}
{"ticker":"FSLR","date":"2015-03-06","pret":-0.00473,"close":60.61}
{"ticker":"FSLR","date":"2015-03-09","pret":-0.00476,"close":61.06}
{"ticker":"FSLR","date":"2015-03-10","pret":-0.00842,"close":59.86}
{"ticker":"FSLR","date":"2015-03-11","pret":-0.00282,"close":59.29}
{"ticker":"FSLR","date":"2015-03-12","pret":-0.01104,"close":60.61}
{"ticker":"FSLR","date":"2015-03-13","pret":0.01236,"close":60.6}
{"ticker":"FSLR","date":"2015-03-16","pret":0.00083,"close":60.22}
{"ticker":"FSLR","date":"2015-03-17","pret":-0.00632,"close":60.49}
{"ticker":"FSLR","date":"2015-03-18","pret":0.00317,"close":61.43}
{"ticker":"FSLR","date":"2015-03-19","pret":0.01716,"close":60.3}
{"ticker":"FSLR","date":"2015-03-20","pret":-0.00739,"close":60.26}
{"ticker":"FSLR","date":"2015-03-23","pret":-0.0101,"close":60.58}
{"ticker":"FSLR","date":"2015-03-24","pret":0.00498,"close":62.52}
{"ticker":"FSLR","date":"2015-03-25","pret":0.03804,"close":60.09}
{"ticker":"FSLR","date":"2015-03-26","pret":-0.05188,"close":59.62}
{"ticker":"FSLR","date":"2015-03-27","pret":-0.00219,"close":59.61}
{"ticker":"FSLR","date":"2015-03-30","pret":0.00537,"close":60.69}
{"ticker":"FSLR","date":"2015-03-31","pret":0.00518,"close":59.79}
{"ticker":"FSLR","date":"2015-04-01","pret":-0.00317,"close":60.83}
{"ticker":"FSLR","date":"2015-04-02","pret":0.0192,"close":61.19}
{"ticker":"FSLR","date":"2015-04-06","pret":-0.0046,"close":61.51}
{"ticker":"FSLR","date":"2015-04-07","pret":0.01374,"close":61.27}
{"ticker":"FSLR","date":"2015-04-08","pret":0.00032,"close":60.64}
{"ticker":"FSLR","date":"2015-04-09","pret":-0.01769,"close":61.18}
{"ticker":"FSLR","date":"2015-04-10","pret":0.01412,"close":61.3}
{"ticker":"FSLR","date":"2015-04-13","pret":0.00065,"close":61.41}
{"ticker":"FSLR","date":"2015-04-14","pret":0.00228,"close":61.07}
{"ticker":"FSLR","date":"2015-04-15","pret":-0.0013,"close":63.74}
{"ticker":"FSLR","date":"2015-04-16","pret":0.03596,"close":62.89}
{"ticker":"FSLR","date":"2015-04-17","pret":-0.02174,"close":61.94}
{"ticker":"FSLR","date":"2015-04-20","pret":-0.00128,"close":62.25}
{"ticker":"FSLR","date":"2015-04-21","pret":0.00305,"close":63.11}
{"ticker":"FSLR","date":"2015-04-22","pret":0.01573,"close":63.88}
{"ticker":"FSLR","date":"2015-04-23","pret":0.00879,"close":64.75}
{"ticker":"FSLR","date":"2015-04-24","pret":0.02194,"close":63.43}
{"ticker":"FSLR","date":"2015-04-27","pret":-0.02414,"close":62.92}
{"ticker":"FSLR","date":"2015-04-28","pret":-0.01562,"close":63.57}
{"ticker":"FSLR","date":"2015-04-29","pret":0.00413,"close":61.94}
{"ticker":"FSLR","date":"2015-04-30","pret":-0.02243,"close":59.67}
{"ticker":"FSLR","date":"2015-05-01","pret":-0.07099,"close":57.34}
{"ticker":"FSLR","date":"2015-05-04","pret":-0.00646,"close":56.78}
{"ticker":"FSLR","date":"2015-05-05","pret":-0.00526,"close":56.81}
{"ticker":"FSLR","date":"2015-05-06","pret":0.00351,"close":55.66}
{"ticker":"FSLR","date":"2015-05-07","pret":-0.03098,"close":56.32}
{"ticker":"FSLR","date":"2015-05-08","pret":0.02888,"close":56.37}
{"ticker":"FSLR","date":"2015-05-11","pret":-0.00882,"close":56.38}
{"ticker":"FSLR","date":"2015-05-12","pret":-0.00391,"close":56.05}
{"ticker":"FSLR","date":"2015-05-13","pret":-0.00089,"close":56.77}
{"ticker":"FSLR","date":"2015-05-14","pret":0.01608,"close":56.56}
{"ticker":"FSLR","date":"2015-05-15","pret":-0.01235,"close":56.72}
{"ticker":"FSLR","date":"2015-05-18","pret":0.00831,"close":56.18}
{"ticker":"FSLR","date":"2015-05-19","pret":-0.01133,"close":55.28}
{"ticker":"FSLR","date":"2015-05-20","pret":-0.0138,"close":54.92}
{"ticker":"FSLR","date":"2015-05-21","pret":-0.0038,"close":55.89}
{"ticker":"FSLR","date":"2015-05-22","pret":0.00991,"close":55.07}
{"ticker":"FSLR","date":"2015-05-26","pret":-0.05002,"close":51.06}
{"ticker":"FSLR","date":"2015-05-27","pret":-0.03805,"close":51.28}
{"ticker":"FSLR","date":"2015-05-28","pret":0.00372,"close":50.75}
{"ticker":"FSLR","date":"2015-05-29","pret":-0.01415,"close":49.71}
{"ticker":"FSLR","date":"2015-06-01","pret":-0.01516,"close":49.9}
{"ticker":"FSLR","date":"2015-06-02","pret":0.0008,"close":50.95}
{"ticker":"FSLR","date":"2015-06-03","pret":0.02322,"close":50.83}
{"ticker":"FSLR","date":"2015-06-04","pret":-0.00729,"close":49.67}
{"ticker":"FSLR","date":"2015-06-05","pret":-0.01453,"close":51.3}
{"ticker":"FSLR","date":"2015-06-08","pret":0.02339,"close":49.85}
{"ticker":"FSLR","date":"2015-06-09","pret":-0.02178,"close":49.17}
{"ticker":"FSLR","date":"2015-06-10","pret":-0.00945,"close":50.29}
{"ticker":"FSLR","date":"2015-06-11","pret":0.01783,"close":50.43}
{"ticker":"FSLR","date":"2015-06-12","pret":-0.00159,"close":50.48}
{"ticker":"FSLR","date":"2015-06-15","pret":-0.00419,"close":53.48}
{"ticker":"FSLR","date":"2015-06-16","pret":0.06363,"close":52.15}
{"ticker":"FSLR","date":"2015-06-17","pret":-0.0172,"close":51.76}
{"ticker":"FSLR","date":"2015-06-18","pret":-0.00631,"close":51.98}
{"ticker":"FSLR","date":"2015-06-19","pret":-0.00173,"close":51.03}
{"ticker":"FSLR","date":"2015-06-22","pret":-0.01706,"close":51.11}
{"ticker":"FSLR","date":"2015-06-23","pret":0.00254,"close":51.49}
{"ticker":"FSLR","date":"2015-06-24","pret":-0.00078,"close":51.36}
{"ticker":"FSLR","date":"2015-06-25","pret":0.00739,"close":50.97}
{"ticker":"FSLR","date":"2015-06-26","pret":-0.01326,"close":49.95}
{"ticker":"FSLR","date":"2015-06-29","pret":-0.04004,"close":47.84}
{"ticker":"FSLR","date":"2015-06-30","pret":-0.01089,"close":46.98}
{"ticker":"FSLR","date":"2015-07-01","pret":-0.02298,"close":46.04}
{"ticker":"FSLR","date":"2015-07-02","pret":-0.02764,"close":45.17}
{"ticker":"FSLR","date":"2015-07-06","pret":-0.0253,"close":44.19}
{"ticker":"FSLR","date":"2015-07-07","pret":-0.0198,"close":45.12}
{"ticker":"FSLR","date":"2015-07-08","pret":0.01534,"close":43.27}
{"ticker":"FSLR","date":"2015-07-09","pret":-0.00404,"close":43.65}
{"ticker":"FSLR","date":"2015-07-10","pret":-0.00428,"close":44.03}
{"ticker":"FSLR","date":"2015-07-13","pret":0.0054,"close":46.01}
{"ticker":"FSLR","date":"2015-07-14","pret":0.04155,"close":45.81}
{"ticker":"FSLR","date":"2015-07-15","pret":-0.01562,"close":44.49}
{"ticker":"FSLR","date":"2015-07-16","pret":-0.02122,"close":44.76}
{"ticker":"FSLR","date":"2015-07-17","pret":-0.00313,"close":43.95}
{"ticker":"FSLR","date":"2015-07-20","pret":-0.00292,"close":43.28}
{"ticker":"FSLR","date":"2015-07-21","pret":-0.03151,"close":43.48}
{"ticker":"FSLR","date":"2015-07-22","pret":-0.00023,"close":42.5}
{"ticker":"FSLR","date":"2015-07-23","pret":-0.01237,"close":42.74}
{"ticker":"FSLR","date":"2015-07-24","pret":0.00819,"close":42.97}
{"ticker":"FSLR","date":"2015-07-27","pret":-0.01148,"close":42.27}
{"ticker":"FSLR","date":"2015-07-28","pret":0.00165,"close":43.38}
{"ticker":"FSLR","date":"2015-07-29","pret":0.02349,"close":45.54}
{"ticker":"FSLR","date":"2015-07-30","pret":0.05326,"close":45.31}
{"ticker":"FSLR","date":"2015-07-31","pret":-0.01272,"close":44.3}
{"ticker":"FSLR","date":"2015-08-03","pret":-0.01355,"close":43.69}
{"ticker":"FSLR","date":"2015-08-04","pret":-0.02262,"close":44.5}
{"ticker":"FSLR","date":"2015-08-05","pret":0.13707,"close":51.92}
{"ticker":"FSLR","date":"2015-08-06","pret":0.04544,"close":51.2}
{"ticker":"FSLR","date":"2015-08-07","pret":-0.02198,"close":52.08}
{"ticker":"FSLR","date":"2015-08-10","pret":0.02293,"close":53.48}
{"ticker":"FSLR","date":"2015-08-11","pret":0.00513,"close":51.44}
{"ticker":"FSLR","date":"2015-08-12","pret":-0.03864,"close":51.88}
{"ticker":"FSLR","date":"2015-08-13","pret":0.0166,"close":51.11}
{"ticker":"FSLR","date":"2015-08-14","pret":-0.00836,"close":51.51}
{"ticker":"FSLR","date":"2015-08-17","pret":-0.00196,"close":51.74}
{"ticker":"FSLR","date":"2015-08-18","pret":0.01129,"close":51.63}
{"ticker":"FSLR","date":"2015-08-19","pret":-0.01168,"close":49.94}
{"ticker":"FSLR","date":"2015-08-20","pret":-0.03385,"close":47.91}
{"ticker":"FSLR","date":"2015-08-21","pret":-0.04304,"close":45.27}
{"ticker":"FSLR","date":"2015-08-24","pret":-0.14762,"close":43.61}
{"ticker":"FSLR","date":"2015-08-25","pret":0.11974,"close":44.38}
{"ticker":"FSLR","date":"2015-08-26","pret":-0.00611,"close":46.09}
{"ticker":"FSLR","date":"2015-08-27","pret":0.03778,"close":47.84}
{"ticker":"FSLR","date":"2015-08-28","pret":-0.00253,"close":47.8}
{"ticker":"FSLR","date":"2015-08-31","pret":0.00316,"close":47.84}
{"ticker":"FSLR","date":"2015-09-01","pret":-0.01207,"close":47.26}
{"ticker":"FSLR","date":"2015-09-02","pret":0.02254,"close":47.96}
{"ticker":"FSLR","date":"2015-09-03","pret":0.00021,"close":48.29}
{"ticker":"FSLR","date":"2015-09-04","pret":-0.0111,"close":46.94}
{"ticker":"FSLR","date":"2015-09-08","pret":0.00504,"close":49.11}
{"ticker":"FSLR","date":"2015-09-09","pret":0.04186,"close":47.73}
{"ticker":"FSLR","date":"2015-09-10","pret":-0.02854,"close":48.22}
{"ticker":"FSLR","date":"2015-09-11","pret":-0.01123,"close":48.79}
{"ticker":"FSLR","date":"2015-09-14","pret":0.01144,"close":46.2}
{"ticker":"FSLR","date":"2015-09-15","pret":-0.0459,"close":46.58}
{"ticker":"FSLR","date":"2015-09-16","pret":0.00969,"close":47.76}
{"ticker":"FSLR","date":"2015-09-17","pret":0.02749,"close":46.92}
{"ticker":"FSLR","date":"2015-09-18","pret":-0.03739,"close":45.33}
{"ticker":"FSLR","date":"2015-09-21","pret":-0.01351,"close":45.14}
{"ticker":"FSLR","date":"2015-09-22","pret":-0.02872,"close":44.42}
{"ticker":"FSLR","date":"2015-09-23","pret":0.00765,"close":43.37}
{"ticker":"FSLR","date":"2015-09-24","pret":-0.03466,"close":43.64}
{"ticker":"FSLR","date":"2015-09-25","pret":0.02543,"close":43.29}
{"ticker":"FSLR","date":"2015-09-28","pret":-0.02775,"close":40.81}
{"ticker":"FSLR","date":"2015-09-29","pret":-0.04738,"close":41.02}
{"ticker":"FSLR","date":"2015-09-30","pret":0.01164,"close":42.75}
{"ticker":"FSLR","date":"2015-10-01","pret":0.02546,"close":42.68}
{"ticker":"FSLR","date":"2015-10-02","pret":-0.00755,"close":45.46}
{"ticker":"FSLR","date":"2015-10-05","pret":0.08288,"close":46.66}
{"ticker":"FSLR","date":"2015-10-06","pret":0.019,"close":48.88}
{"ticker":"FSLR","date":"2015-10-07","pret":0.06398,"close":49.91}
{"ticker":"FSLR","date":"2015-10-08","pret":-0.0002,"close":51.12}
{"ticker":"FSLR","date":"2015-10-09","pret":0.02516,"close":51.2}
{"ticker":"FSLR","date":"2015-10-12","pret":0.00176,"close":50.83}
{"ticker":"FSLR","date":"2015-10-13","pret":-0.01475,"close":50.58}
{"ticker":"FSLR","date":"2015-10-14","pret":0.00691,"close":51.95}
{"ticker":"FSLR","date":"2015-10-15","pret":0.02814,"close":52.48}
{"ticker":"FSLR","date":"2015-10-16","pret":0.00553,"close":52.05}
{"ticker":"FSLR","date":"2015-10-19","pret":-0.01631,"close":51.19}
{"ticker":"FSLR","date":"2015-10-20","pret":-0.01128,"close":51.77}
{"ticker":"FSLR","date":"2015-10-21","pret":0.01456,"close":49.94}
{"ticker":"FSLR","date":"2015-10-22","pret":-0.02578,"close":49.89}
{"ticker":"FSLR","date":"2015-10-23","pret":-0.00476,"close":50.43}
{"ticker":"FSLR","date":"2015-10-26","pret":0.01303,"close":50.57}
{"ticker":"FSLR","date":"2015-10-27","pret":-0.01542,"close":49.16}
{"ticker":"FSLR","date":"2015-10-28","pret":-0.01607,"close":50.85}
{"ticker":"FSLR","date":"2015-10-29","pret":0.03892,"close":50.99}
{"ticker":"FSLR","date":"2015-10-30","pret":0.10263,"close":57.07}
{"ticker":"FSLR","date":"2015-11-02","pret":-0.0044,"close":57.78}
{"ticker":"FSLR","date":"2015-11-03","pret":0.01385,"close":58.35}
{"ticker":"FSLR","date":"2015-11-04","pret":0.01658,"close":58.66}
{"ticker":"FSLR","date":"2015-11-05","pret":0.0092,"close":58.33}
{"ticker":"FSLR","date":"2015-11-06","pret":-0.01281,"close":59.67}
{"ticker":"FSLR","date":"2015-11-09","pret":0.02075,"close":58.39}
{"ticker":"FSLR","date":"2015-11-10","pret":-0.01509,"close":55.87}
{"ticker":"FSLR","date":"2015-11-11","pret":-0.04366,"close":54.75}
{"ticker":"FSLR","date":"2015-11-12","pret":-0.02916,"close":53.92}
{"ticker":"FSLR","date":"2015-11-13","pret":-0.01276,"close":52.72}
{"ticker":"FSLR","date":"2015-11-16","pret":-0.01765,"close":54.18}
{"ticker":"FSLR","date":"2015-11-17","pret":0.03298,"close":52.75}
{"ticker":"FSLR","date":"2015-11-18","pret":-0.02751,"close":53.94}
{"ticker":"FSLR","date":"2015-11-19","pret":0.0062,"close":53.28}
{"ticker":"FSLR","date":"2015-11-20","pret":0,"close":54.44}
{"ticker":"FSLR","date":"2015-11-23","pret":0.01708,"close":54.88}
{"ticker":"FSLR","date":"2015-11-24","pret":0.00496,"close":56.17}
{"ticker":"FSLR","date":"2015-11-25","pret":0.02622,"close":56.4}
{"ticker":"FSLR","date":"2015-11-26"}
{"ticker":"FSLR","date":"2015-11-27","pret":0.00232,"close":56.1}
{"ticker":"FSLR","date":"2015-11-30","pret":0.00018,"close":56.51}
{"ticker":"FSLR","date":"2015-12-01","pret":0.00745,"close":58.18}
{"ticker":"FSLR","date":"2015-12-02","pret":0.02547,"close":59.67}
{"ticker":"FSLR","date":"2015-12-03","pret":0.03287,"close":59.46}
{"ticker":"FSLR","date":"2015-12-04","pret":-0.01579,"close":59.84}
{"ticker":"FSLR","date":"2015-12-07","pret":0.00389,"close":59.32}
{"ticker":"FSLR","date":"2015-12-08","pret":-0.01461,"close":59.07}
{"ticker":"FSLR","date":"2015-12-09","pret":0.01747,"close":58.85}
{"ticker":"FSLR","date":"2015-12-10","pret":-0.09041,"close":54.35}
{"ticker":"FSLR","date":"2015-12-11","pret":-0.00684,"close":55.26}
{"ticker":"FSLR","date":"2015-12-14","pret":0.03354,"close":58.41}
{"ticker":"FSLR","date":"2015-12-15","pret":0.05357,"close":59.83}
{"ticker":"FSLR","date":"2015-12-16","pret":0.07619,"close":65.62}
{"ticker":"FSLR","date":"2015-12-17"}
{"ticker":"FSLR","date":"2015-12-18","pret":0.00502,"close":63.41}
{"ticker":"FSLR","date":"2015-12-21","pret":0.01261,"close":65.74}
{"ticker":"FSLR","date":"2015-12-22","pret":0.0126,"close":64.99}
{"ticker":"FSLR","date":"2015-12-23","pret":0.0003,"close":66.17}
{"ticker":"FSLR","date":"2015-12-24","pret":0.01169,"close":66.92}
{"ticker":"FSLR","date":"2015-12-28","pret":0.00407,"close":66.4}
{"ticker":"FSLR","date":"2015-12-29","pret":0.00255,"close":66.41}
{"ticker":"FSLR","date":"2015-12-30","pret":-0.00707,"close":66.99}
{"ticker":"FSLR","date":"2015-12-31","pret":0.00422,"close":65.99}
{"ticker":"FSLR","date":"2016-01-04","pret":-0.02744,"close":66.72}
{"ticker":"FSLR","date":"2016-01-05","pret":0.08655,"close":72.03}
{"ticker":"FSS","date":"2015-01-02","pret":-0.00516,"close":15.34}
{"ticker":"FSS","date":"2015-01-05","pret":-0.01891,"close":14.92}
{"ticker":"FSS","date":"2015-01-06","pret":-0.01259,"close":14.61}
{"ticker":"FSS","date":"2015-01-07","pret":-0.01545,"close":14.96}
{"ticker":"FSS","date":"2015-01-08","pret":0.02342,"close":15.27}
{"ticker":"FSS","date":"2015-01-09","pret":0.00725,"close":14.78}
{"ticker":"FSS","date":"2015-01-12","pret":-0.03202,"close":14.78}
{"ticker":"FSS","date":"2015-01-13","pret":0.0148,"close":15.02}
{"ticker":"FSS","date":"2015-01-14","pret":-0.01075,"close":14.93}
{"ticker":"FSS","date":"2015-01-15","pret":0.01208,"close":14.8}
{"ticker":"FSS","date":"2015-01-16","pret":-0.01886,"close":15.08}
{"ticker":"FSS","date":"2015-01-20","pret":0.05938,"close":15.33}
{"ticker":"FSS","date":"2015-01-21","pret":-0.02596,"close":15.18}
{"ticker":"FSS","date":"2015-01-22","pret":0.0059,"close":15.93}
{"ticker":"FSS","date":"2015-01-23","pret":0.03595,"close":15.63}
{"ticker":"FSS","date":"2015-01-26","pret":-0.01653,"close":15.9}
{"ticker":"FSS","date":"2015-01-27","pret":0.00128,"close":15.84}
{"ticker":"FSS","date":"2015-01-28","pret":0.02153,"close":15.41}
{"ticker":"FSS","date":"2015-01-29","pret":-0.02925,"close":15.66}
{"ticker":"FSS","date":"2015-01-30","pret":0.00064,"close":15.27}
{"ticker":"FSS","date":"2015-02-02","pret":-0.01037,"close":15.41}
{"ticker":"FSS","date":"2015-02-03","pret":0.0123,"close":15.62}
{"ticker":"FSS","date":"2015-02-04","pret":0.00578,"close":15.41}
{"ticker":"FSS","date":"2015-02-05","pret":-0.00835,"close":15.87}
{"ticker":"FSS","date":"2015-02-06","pret":0.02611,"close":16.4}
{"ticker":"FSS","date":"2015-02-09","pret":0.02238,"close":15.92}
{"ticker":"FSS","date":"2015-02-10","pret":-0.01548,"close":15.65}
{"ticker":"FSS","date":"2015-02-11","pret":-0.02529,"close":15.53}
{"ticker":"FSS","date":"2015-02-12","pret":0.00064,"close":15.66}
{"ticker":"FSS","date":"2015-02-13","pret":0.00192,"close":15.75}
{"ticker":"FSS","date":"2015-02-17","pret":0.00573,"close":15.86}
{"ticker":"FSS","date":"2015-02-18","pret":0.00443,"close":16.18}
{"ticker":"FSS","date":"2015-02-19","pret":0.01816,"close":15.89}
{"ticker":"FSS","date":"2015-02-20","pret":-0.01438,"close":15.92}
{"ticker":"FSS","date":"2015-02-23","pret":0.00252,"close":15.93}
{"ticker":"FSS","date":"2015-02-24","pret":0.00188,"close":16.47}
{"ticker":"FSS","date":"2015-02-25","pret":0.02965,"close":16.38}
{"ticker":"FSS","date":"2015-02-26","pret":-0.00244,"close":16.63}
{"ticker":"FSS","date":"2015-02-27","pret":0.01092,"close":16.49}
{"ticker":"FSS","date":"2015-03-02","pret":0.02562,"close":16.82}
{"ticker":"FSS","date":"2015-03-03","pret":-0.01183,"close":15.53}
{"ticker":"FSS","date":"2015-03-04","pret":-0.08118,"close":15.08}
{"ticker":"FSS","date":"2015-03-05","pret":-0.02484,"close":15.15}
{"ticker":"FSS","date":"2015-03-06","pret":-0.00731,"close":14.81}
{"ticker":"FSS","date":"2015-03-09","pret":-0.0114,"close":14.97}
{"ticker":"FSS","date":"2015-03-10","pret":-0.00473,"close":14.73}
{"ticker":"FSS","date":"2015-03-11","pret":-0.00475,"close":14.82}
{"ticker":"FSS","date":"2015-03-12","pret":0.01754,"close":15.15}
{"ticker":"FSS","date":"2015-03-13","pret":0.01197,"close":15.02}
{"ticker":"FSS","date":"2015-03-16","pret":-0.00331,"close":15.18}
{"ticker":"FSS","date":"2015-03-17","pret":-0.00066,"close":15.22}
{"ticker":"FSS","date":"2015-03-18","pret":0.00463,"close":15.54}
{"ticker":"FSS","date":"2015-03-19","pret":0.02221,"close":15.75}
{"ticker":"FSS","date":"2015-03-20","pret":0.02299,"close":16.02}
{"ticker":"FSS","date":"2015-03-23","pret":0.0088,"close":16.09}
{"ticker":"FSS","date":"2015-03-24","pret":0.00686,"close":16.18}
{"ticker":"FSS","date":"2015-03-25","pret":0.00558,"close":15.85}
{"ticker":"FSS","date":"2015-03-26","pret":-0.02313,"close":15.92}
{"ticker":"FSS","date":"2015-03-27","pret":0.0107,"close":15.87}
{"ticker":"FSS","date":"2015-03-30","pret":0.00188,"close":16.02}
{"ticker":"FSS","date":"2015-03-31","pret":-0.00564,"close":15.79}
{"ticker":"FSS","date":"2015-04-01","pret":-0.01201,"close":15.96}
{"ticker":"FSS","date":"2015-04-02","pret":0.01639,"close":16.12}
{"ticker":"FSS","date":"2015-04-06","pret":0,"close":16.21}
{"ticker":"FSS","date":"2015-04-07","pret":0.01243,"close":16.22}
{"ticker":"FSS","date":"2015-04-08","pret":0.0037,"close":16.2}
{"ticker":"FSS","date":"2015-04-09","pret":-0.00494,"close":16.15}
{"ticker":"FSS","date":"2015-04-10","pret":-0.0031,"close":16.09}
{"ticker":"FSS","date":"2015-04-13","pret":-0.00124,"close":16.08}
{"ticker":"FSS","date":"2015-04-14","pret":0,"close":16.14}
{"ticker":"FSS","date":"2015-04-15","pret":0.00866,"close":16.34}
{"ticker":"FSS","date":"2015-04-16","pret":0.00246,"close":16.42}
{"ticker":"FSS","date":"2015-04-17","pret":-0.00431,"close":15.93}
{"ticker":"FSS","date":"2015-04-20","pret":-0.0093,"close":16.29}
{"ticker":"FSS","date":"2015-04-21","pret":0.01851,"close":16.25}
{"ticker":"FSS","date":"2015-04-22","pret":-0.00983,"close":16.5}
{"ticker":"FSS","date":"2015-04-23","pret":0.01288,"close":16.43}
{"ticker":"FSS","date":"2015-04-24","pret":0.00304,"close":16.34}
{"ticker":"FSS","date":"2015-04-27","pret":-0.0067,"close":16.63}
{"ticker":"FSS","date":"2015-04-28","pret":0.01397,"close":16.71}
{"ticker":"FSS","date":"2015-04-29","pret":0.00241,"close":16.64}
{"ticker":"FSS","date":"2015-04-30","pret":0.01966,"close":15.72}
{"ticker":"FSS","date":"2015-05-01","pret":-0.107,"close":15.34}
{"ticker":"FSS","date":"2015-05-04","pret":0.00654,"close":15.24}
{"ticker":"FSS","date":"2015-05-05","pret":-0.00589,"close":15.21}
{"ticker":"FSS","date":"2015-05-06","pret":0,"close":15.14}
{"ticker":"FSS","date":"2015-05-07","pret":-0.00923,"close":15.09}
{"ticker":"FSS","date":"2015-05-08","pret":0.01512,"close":15.28}
{"ticker":"FSS","date":"2015-05-11","pret":-0.00458,"close":15.31}
{"ticker":"FSS","date":"2015-05-12","pret":-0.00197,"close":15.17}
{"ticker":"FSS","date":"2015-05-13","pret":-0.00131,"close":15.35}
{"ticker":"FSS","date":"2015-05-14","pret":0.01371,"close":15.54}
{"ticker":"FSS","date":"2015-05-15","pret":-0.0039,"close":15.23}
{"ticker":"FSS","date":"2015-05-18","pret":-0.0085,"close":15.27}
{"ticker":"FSS","date":"2015-05-19","pret":0.00262,"close":15.42}
{"ticker":"FSS","date":"2015-05-20","pret":0.01237,"close":15.58}
{"ticker":"FSS","date":"2015-05-21","pret":0.00387,"close":15.55}
{"ticker":"FSS","date":"2015-05-22","pret":0,"close":15.25}
{"ticker":"FSS","date":"2015-05-26","pret":-0.02215,"close":15.01}
{"ticker":"FSS","date":"2015-05-27","pret":-0.00794,"close":15.17}
{"ticker":"FSS","date":"2015-05-28","pret":0.00398,"close":15.05}
{"ticker":"FSS","date":"2015-05-29","pret":-0.0073,"close":14.88}
{"ticker":"FSS","date":"2015-06-01","pret":-0.002,"close":15.01}
{"ticker":"FSS","date":"2015-06-02","pret":-0.00401,"close":15.07}
{"ticker":"FSS","date":"2015-06-03","pret":0.01133,"close":15.19}
{"ticker":"FSS","date":"2015-06-04","pret":0,"close":14.8}
{"ticker":"FSS","date":"2015-06-05","pret":-0.02143,"close":14.83}
{"ticker":"FSS","date":"2015-06-08","pret":0.00338,"close":14.92}
{"ticker":"FSS","date":"2015-06-09","pret":0.01007,"close":14.8}
{"ticker":"FSS","date":"2015-06-10","pret":-0.00536,"close":15.31}
{"ticker":"FSS","date":"2015-06-11","pret":0.03433,"close":15.26}
{"ticker":"FSS","date":"2015-06-12","pret":-0.01768,"close":15.27}
{"ticker":"FSS","date":"2015-06-15","pret":-0.00198,"close":15.11}
{"ticker":"FSS","date":"2015-06-16","pret":-0.00398,"close":15.07}
{"ticker":"FSS","date":"2015-06-17","pret":0.00596,"close":15.07}
{"ticker":"FSS","date":"2015-06-18","pret":0.00132,"close":15.27}
{"ticker":"FSS","date":"2015-06-19","pret":0.00985,"close":15.4}
{"ticker":"FSS","date":"2015-06-22","pret":0.01298,"close":15.36}
{"ticker":"FSS","date":"2015-06-23","pret":-0.01102,"close":15.44}
{"ticker":"FSS","date":"2015-06-24","pret":0.0052,"close":15.29}
{"ticker":"FSS","date":"2015-06-25","pret":-0.00455,"close":15.16}
{"ticker":"FSS","date":"2015-06-26","pret":-0.00916,"close":15.35}
{"ticker":"FSS","date":"2015-06-29","pret":-0.00263,"close":14.85}
{"ticker":"FSS","date":"2015-06-30","pret":-0.01127,"close":14.91}
{"ticker":"FSS","date":"2015-07-01","pret":0,"close":14.85}
{"ticker":"FSS","date":"2015-07-02","pret":-0.00602,"close":14.72}
{"ticker":"FSS","date":"2015-07-06","pret":-0.02582,"close":14.66}
{"ticker":"FSS","date":"2015-07-07","pret":0.00891,"close":14.63}
{"ticker":"FSS","date":"2015-07-08","pret":-0.00616,"close":14.55}
{"ticker":"FSS","date":"2015-07-09","pret":0.01296,"close":14.55}
{"ticker":"FSS","date":"2015-07-10","pret":-0.00885,"close":14.82}
{"ticker":"FSS","date":"2015-07-13","pret":0.01896,"close":15}
{"ticker":"FSS","date":"2015-07-14","pret":0.00602,"close":14.98}
{"ticker":"FSS","date":"2015-07-15","pret":0,"close":14.76}
{"ticker":"FSS","date":"2015-07-16","pret":-0.01005,"close":14.81}
{"ticker":"FSS","date":"2015-07-17","pret":-0.0054,"close":14.91}
{"ticker":"FSS","date":"2015-07-20","pret":0.0101,"close":14.88}
{"ticker":"FSS","date":"2015-07-21","pret":-0.0047,"close":14.68}
{"ticker":"FSS","date":"2015-07-22","pret":-0.01766,"close":14.59}
{"ticker":"FSS","date":"2015-07-23","pret":-0.00137,"close":14.54}
{"ticker":"FSS","date":"2015-07-24","pret":-0.0062,"close":14.25}
{"ticker":"FSS","date":"2015-07-27","pret":-0.02376,"close":13.99}
{"ticker":"FSS","date":"2015-07-28","pret":-0.06124,"close":15.19}
{"ticker":"FSS","date":"2015-07-29","pret":0.12825,"close":14.8}
{"ticker":"FSS","date":"2015-07-30","pret":-0.02749,"close":15.11}
{"ticker":"FSS","date":"2015-07-31","pret":0.03145,"close":14.96}
{"ticker":"FSS","date":"2015-08-03","pret":-0.01326,"close":14.55}
{"ticker":"FSS","date":"2015-08-04","pret":-0.02912,"close":14.35}
{"ticker":"FSS","date":"2015-08-05","pret":-0.00967,"close":14.33}
{"ticker":"FSS","date":"2015-08-06","pret":-0.00208,"close":14.36}
{"ticker":"FSS","date":"2015-08-07","pret":-0.00838,"close":14.22}
{"ticker":"FSS","date":"2015-08-10","pret":0.00559,"close":14.4}
{"ticker":"FSS","date":"2015-08-11","pret":-0.01334,"close":14.45}
{"ticker":"FSS","date":"2015-08-12","pret":0.01334,"close":14.5}
{"ticker":"FSS","date":"2015-08-13","pret":0.00902,"close":14.59}
{"ticker":"FSS","date":"2015-08-14","pret":0.00551,"close":14.83}
{"ticker":"FSS","date":"2015-08-17","pret":0.0123,"close":14.96}
{"ticker":"FSS","date":"2015-08-18","pret":0.01013,"close":14.85}
{"ticker":"FSS","date":"2015-08-19","pret":-0.00674,"close":14.62}
{"ticker":"FSS","date":"2015-08-20","pret":-0.01568,"close":14.28}
{"ticker":"FSS","date":"2015-08-21","pret":-0.12036,"close":13.95}
{"ticker":"FSS","date":"2015-08-24","pret":-0.03792,"close":13.49}
{"ticker":"FSS","date":"2015-08-25","pret":0.11832,"close":13.4}
{"ticker":"FSS","date":"2015-08-26","pret":-0.01732,"close":13.62}
{"ticker":"FSS","date":"2015-08-27","pret":-0.00365,"close":13.67}
{"ticker":"FSS","date":"2015-08-28","pret":-0.0066,"close":13.99}
{"ticker":"FSS","date":"2015-08-31","pret":0.02541,"close":14.15}
{"ticker":"FSS","date":"2015-09-01","pret":-0.00431,"close":13.66}
{"ticker":"FSS","date":"2015-09-02","pret":-0.00144,"close":13.87}
{"ticker":"FSS","date":"2015-09-03","pret":0.00933,"close":13.79}
{"ticker":"FSS","date":"2015-09-04","pret":-0.02972,"close":13.6}
{"ticker":"FSS","date":"2015-09-08","pret":0.02039,"close":13.69}
{"ticker":"FSS","date":"2015-09-09","pret":-0.00072,"close":13.63}
{"ticker":"FSS","date":"2015-09-10","pret":-0.01894,"close":13.72}
{"ticker":"FSS","date":"2015-09-11","pret":0.0044,"close":13.67}
{"ticker":"FSS","date":"2015-09-14","pret":0.00365,"close":13.54}
{"ticker":"FSS","date":"2015-09-15","pret":-0.00806,"close":13.76}
{"ticker":"FSS","date":"2015-09-16","pret":0.0146,"close":13.83}
{"ticker":"FSS","date":"2015-09-17","pret":0.00217,"close":13.76}
{"ticker":"FSS","date":"2015-09-18","pret":-0.01898,"close":13.28}
{"ticker":"FSS","date":"2015-09-21","pret":-0.01112,"close":13.49}
{"ticker":"FSS","date":"2015-09-22","pret":-0.00373,"close":13.22}
{"ticker":"FSS","date":"2015-09-23","pret":-0.00751,"close":13.13}
{"ticker":"FSS","date":"2015-09-24","pret":-0.02056,"close":13.25}
{"ticker":"FSS","date":"2015-09-25","pret":0.02432,"close":13.28}
{"ticker":"FSS","date":"2015-09-28","pret":-0.01208,"close":13.57}
{"ticker":"FSS","date":"2015-09-29","pret":0.03142,"close":13.63}
{"ticker":"FSS","date":"2015-09-30","pret":0.01389,"close":13.71}
{"ticker":"FSS","date":"2015-10-01","pret":0.00073,"close":13.47}
{"ticker":"FSS","date":"2015-10-02","pret":-0.0347,"close":13.69}
{"ticker":"FSS","date":"2015-10-05","pret":0.0376,"close":14.3}
{"ticker":"FSS","date":"2015-10-06","pret":0.03204,"close":14.25}
{"ticker":"FSS","date":"2015-10-07","pret":0.00698,"close":14.69}
{"ticker":"FSS","date":"2015-10-08","pret":0.02066,"close":15.08}
{"ticker":"FSS","date":"2015-10-09","pret":0.02955,"close":14.89}
{"ticker":"FSS","date":"2015-10-12","pret":-0.00864,"close":14.85}
{"ticker":"FSS","date":"2015-10-13","pret":-0.01819,"close":14.63}
{"ticker":"FSS","date":"2015-10-14","pret":-0.0034,"close":14.45}
{"ticker":"FSS","date":"2015-10-15","pret":-0.0096,"close":14.7}
{"ticker":"FSS","date":"2015-10-16","pret":0.01368,"close":14.4}
{"ticker":"FSS","date":"2015-10-19","pret":-0.03105,"close":14.35}
{"ticker":"FSS","date":"2015-10-20","pret":0.00559,"close":14.58}
{"ticker":"FSS","date":"2015-10-21","pret":0.01932,"close":14.41}
{"ticker":"FSS","date":"2015-10-22","pret":-0.00893,"close":14.97}
{"ticker":"FSS","date":"2015-10-23","pret":0.04055,"close":14.95}
{"ticker":"FSS","date":"2015-10-26","pret":-0.01333,"close":14.83}
{"ticker":"FSS","date":"2015-10-27","pret":-0.0108,"close":14.49}
{"ticker":"FSS","date":"2015-10-28","pret":-0.01091,"close":15.08}
{"ticker":"FSS","date":"2015-10-29","pret":0.03372,"close":15.26}
{"ticker":"FSS","date":"2015-10-30","pret":0.00793,"close":15.06}
{"ticker":"FSS","date":"2015-11-02","pret":-0.00859,"close":15.6}
{"ticker":"FSS","date":"2015-11-03","pret":0.04413,"close":16.44}
{"ticker":"FSS","date":"2015-11-04","pret":0.04591,"close":16.79}
{"ticker":"FSS","date":"2015-11-05","pret":0.01803,"close":16.79}
{"ticker":"FSS","date":"2015-11-06","pret":0,"close":17.13}
{"ticker":"FSS","date":"2015-11-09","pret":0.01829,"close":16.78}
{"ticker":"FSS","date":"2015-11-10","pret":-0.02427,"close":16.88}
{"ticker":"FSS","date":"2015-11-11","pret":0.01546,"close":16.81}
{"ticker":"FSS","date":"2015-11-12","pret":-0.01906,"close":16.59}
{"ticker":"FSS","date":"2015-11-13","pret":-0.01515,"close":16.4}
{"ticker":"FSS","date":"2015-11-16","pret":0.00244,"close":16.54}
{"ticker":"FSS","date":"2015-11-17","pret":0.0097,"close":16.46}
{"ticker":"FSS","date":"2015-11-18","pret":-0.00181,"close":16.61}
{"ticker":"FSS","date":"2015-11-19","pret":0.00302,"close":16.82}
{"ticker":"FSS","date":"2015-11-20","pret":0.01909,"close":16.75}
{"ticker":"FSS","date":"2015-11-23","pret":-0.01129,"close":16.83}
{"ticker":"FSS","date":"2015-11-24","pret":0.00418,"close":16.98}
{"ticker":"FSS","date":"2015-11-25","pret":0.01183,"close":16.86}
{"ticker":"FSS","date":"2015-11-26"}
{"ticker":"FSS","date":"2015-11-27","pret":-0.00649,"close":16.95}
{"ticker":"FSS","date":"2015-11-30","pret":0.00767,"close":16.86}
{"ticker":"FSS","date":"2015-12-01","pret":-0.00826,"close":16.97}
{"ticker":"FSS","date":"2015-12-02","pret":0.00296,"close":16.8}
{"ticker":"FSS","date":"2015-12-03","pret":-0.00236,"close":16.45}
{"ticker":"FSS","date":"2015-12-04","pret":-0.02579,"close":16.69}
{"ticker":"FSS","date":"2015-12-07","pret":0.00967,"close":16.52}
{"ticker":"FSS","date":"2015-12-08","pret":-0.01821,"close":16.3}
{"ticker":"FSS","date":"2015-12-09","pret":-0.00184,"close":15.93}
{"ticker":"FSS","date":"2015-12-10","pret":-0.01859,"close":16.09}
{"ticker":"FSS","date":"2015-12-11","pret":-0.02341,"close":15.74}
{"ticker":"FSS","date":"2015-12-14","pret":0.00574,"close":15.84}
{"ticker":"FSS","date":"2015-12-15","pret":0.01642,"close":15.77}
{"ticker":"FSS","date":"2015-12-16","pret":-0.00817,"close":15.89}
{"ticker":"FSS","date":"2015-12-17"}
{"ticker":"FSS","date":"2015-12-18","pret":-0.00697,"close":15.65}
{"ticker":"FSS","date":"2015-12-21","pret":0.0019,"close":15.56}
{"ticker":"FSS","date":"2015-12-22","pret":-0.00956,"close":15.79}
{"ticker":"FSS","date":"2015-12-23","pret":0.01589,"close":16.32}
{"ticker":"FSS","date":"2015-12-24","pret":0.03835,"close":16.59}
{"ticker":"FSS","date":"2015-12-28","pret":0.00484,"close":16.11}
{"ticker":"FSS","date":"2015-12-29","pret":-0.01951,"close":16.26}
{"ticker":"FSS","date":"2015-12-30","pret":-0.00185,"close":16.06}
{"ticker":"FSS","date":"2015-12-31","pret":-0.01304,"close":15.85}
{"ticker":"FSS","date":"2016-01-04","pret":-0.02468,"close":15.25}
{"ticker":"FSS","date":"2016-01-05","pret":-0.01745,"close":15.31}
{"ticker":"FSTR","date":"2015-01-02","pret":-0.00654,"close":48.04}
{"ticker":"FSTR","date":"2015-01-05","pret":-0.01697,"close":46.76}
{"ticker":"FSTR","date":"2015-01-06","pret":-0.01451,"close":48.87}
{"ticker":"FSTR","date":"2015-01-07","pret":0.04026,"close":48.7}
{"ticker":"FSTR","date":"2015-01-08","pret":-0.00142,"close":49.39}
{"ticker":"FSTR","date":"2015-01-09","pret":0.00285,"close":48.81}
{"ticker":"FSTR","date":"2015-01-12","pret":-0.00611,"close":48.19}
{"ticker":"FSTR","date":"2015-01-13","pret":-0.00945,"close":49.08}
{"ticker":"FSTR","date":"2015-01-14","pret":-0.00393,"close":48.44}
{"ticker":"FSTR","date":"2015-01-15","pret":0.00989,"close":47.86}
{"ticker":"FSTR","date":"2015-01-16","pret":-0.02114,"close":49.02}
{"ticker":"FSTR","date":"2015-01-20","pret":0.0356,"close":49.09}
{"ticker":"FSTR","date":"2015-01-21","pret":-0.00751,"close":50.11}
{"ticker":"FSTR","date":"2015-01-22","pret":0.02752,"close":50.35}
{"ticker":"FSTR","date":"2015-01-23","pret":-0.00258,"close":50.63}
{"ticker":"FSTR","date":"2015-01-26","pret":0.00574,"close":50.59}
{"ticker":"FSTR","date":"2015-01-27","pret":-0.01232,"close":49.03}
{"ticker":"FSTR","date":"2015-01-28","pret":-0.01106,"close":47.76}
{"ticker":"FSTR","date":"2015-01-29","pret":-0.03477,"close":49.89}
{"ticker":"FSTR","date":"2015-01-30","pret":0.03234,"close":47.41}
{"ticker":"FSTR","date":"2015-02-02","pret":-0.03758,"close":49.01}
{"ticker":"FSTR","date":"2015-02-03","pret":0.03067,"close":51.15}
{"ticker":"FSTR","date":"2015-02-04","pret":0.03391,"close":49.52}
{"ticker":"FSTR","date":"2015-02-05","pret":-0.01411,"close":50.48}
{"ticker":"FSTR","date":"2015-02-06","pret":0.00976,"close":50.17}
{"ticker":"FSTR","date":"2015-02-09","pret":-0.00636,"close":49.53}
{"ticker":"FSTR","date":"2015-02-10","pret":-0.0058,"close":49.73}
{"ticker":"FSTR","date":"2015-02-11","pret":-0.00301,"close":49.1}
{"ticker":"FSTR","date":"2015-02-12","pret":-0.0006,"close":49.15}
{"ticker":"FSTR","date":"2015-02-13","pret":-0.01073,"close":49.21}
{"ticker":"FSTR","date":"2015-02-17","pret":0.0002,"close":49.04}
{"ticker":"FSTR","date":"2015-02-18","pret":-0.00081,"close":49.35}
{"ticker":"FSTR","date":"2015-02-19","pret":-0.00367,"close":49.06}
{"ticker":"FSTR","date":"2015-02-20","pret":0.00224,"close":49.23}
{"ticker":"FSTR","date":"2015-02-23","pret":-0.00102,"close":49.33}
{"ticker":"FSTR","date":"2015-02-24","pret":0.00489,"close":49.74}
{"ticker":"FSTR","date":"2015-02-25","pret":0.0101,"close":49.48}
{"ticker":"FSTR","date":"2015-02-26","pret":-0.01173,"close":49.91}
{"ticker":"FSTR","date":"2015-02-27","pret":0.01674,"close":49.02}
{"ticker":"FSTR","date":"2015-03-02","pret":-0.02082,"close":49.31}
{"ticker":"FSTR","date":"2015-03-03","pret":0.06024,"close":47.49}
{"ticker":"FSTR","date":"2015-03-04","pret":-0.11093,"close":39.2}
{"ticker":"FSTR","date":"2015-03-05","pret":-0.16199,"close":37.83}
{"ticker":"FSTR","date":"2015-03-06","pret":-0.05558,"close":37.22}
{"ticker":"FSTR","date":"2015-03-09","pret":-0.00509,"close":39.62}
{"ticker":"FSTR","date":"2015-03-10","pret":0.04077,"close":39.87}
{"ticker":"FSTR","date":"2015-03-11","pret":0.06172,"close":43.15}
{"ticker":"FSTR","date":"2015-03-12","pret":0.05767,"close":44.92}
{"ticker":"FSTR","date":"2015-03-13","pret":0.02284,"close":44.64}
{"ticker":"FSTR","date":"2015-03-16","pret":0.01773,"close":44.9}
{"ticker":"FSTR","date":"2015-03-17","pret":-0.01795,"close":45.35}
{"ticker":"FSTR","date":"2015-03-18","pret":0.01377,"close":45.69}
{"ticker":"FSTR","date":"2015-03-19","pret":-0.00066,"close":45.5}
{"ticker":"FSTR","date":"2015-03-20","pret":0.0066,"close":45.55}
{"ticker":"FSTR","date":"2015-03-23","pret":-0.00616,"close":45.95}
{"ticker":"FSTR","date":"2015-03-24","pret":0.00813,"close":45.74}
{"ticker":"FSTR","date":"2015-03-25","pret":-0.00395,"close":45.94}
{"ticker":"FSTR","date":"2015-03-26","pret":0.00132,"close":45.65}
{"ticker":"FSTR","date":"2015-03-27","pret":0.00547,"close":46.36}
{"ticker":"FSTR","date":"2015-03-30","pret":0.01258,"close":46.19}
{"ticker":"FSTR","date":"2015-03-31","pret":-0.01432,"close":47.48}
{"ticker":"FSTR","date":"2015-04-01","pret":0.01065,"close":46.44}
{"ticker":"FSTR","date":"2015-04-02","pret":0.00043,"close":47.19}
{"ticker":"FSTR","date":"2015-04-06","pret":0.01118,"close":46.31}
{"ticker":"FSTR","date":"2015-04-07","pret":-0.01031,"close":46.02}
{"ticker":"FSTR","date":"2015-04-08","pret":-0.01086,"close":45.95}
{"ticker":"FSTR","date":"2015-04-09","pret":0.00436,"close":45}
{"ticker":"FSTR","date":"2015-04-10","pret":-0.02198,"close":45}
{"ticker":"FSTR","date":"2015-04-13","pret":-0.00401,"close":44.91}
{"ticker":"FSTR","date":"2015-04-14","pret":0.00401,"close":44.93}
{"ticker":"FSTR","date":"2015-04-15","pret":0,"close":45.6}
{"ticker":"FSTR","date":"2015-04-16","pret":0.00885,"close":45.42}
{"ticker":"FSTR","date":"2015-04-17","pret":-0.00885,"close":44.79}
{"ticker":"FSTR","date":"2015-04-20","pret":-0.00289,"close":45.23}
{"ticker":"FSTR","date":"2015-04-21","pret":0.00976,"close":45.31}
{"ticker":"FSTR","date":"2015-04-22","pret":0,"close":45.27}
{"ticker":"FSTR","date":"2015-04-23","pret":-0.00664,"close":45.2}
{"ticker":"FSTR","date":"2015-04-24","pret":0.00863,"close":45.33}
{"ticker":"FSTR","date":"2015-04-27","pret":0.00352,"close":44.78}
{"ticker":"FSTR","date":"2015-04-28","pret":-0.01392,"close":45.22}
{"ticker":"FSTR","date":"2015-04-29","pret":0.00044,"close":45.01}
{"ticker":"FSTR","date":"2015-04-30","pret":-0.00782,"close":42.73}
{"ticker":"FSTR","date":"2015-05-01","pret":-0.04166,"close":42.15}
{"ticker":"FSTR","date":"2015-05-04","pret":-0.00987,"close":42.69}
{"ticker":"FSTR","date":"2015-05-05","pret":0.00612,"close":41.47}
{"ticker":"FSTR","date":"2015-05-06","pret":-0.0939,"close":41.77}
{"ticker":"FSTR","date":"2015-05-07","pret":0.06727,"close":41.56}
{"ticker":"FSTR","date":"2015-05-08","pret":0.01221,"close":41.96}
{"ticker":"FSTR","date":"2015-05-11","pret":-0.00621,"close":42.42}
{"ticker":"FSTR","date":"2015-05-12","pret":0.01545,"close":42.15}
{"ticker":"FSTR","date":"2015-05-13","pret":-0.00639,"close":41.95}
{"ticker":"FSTR","date":"2015-05-14","pret":0.00332,"close":41.99}
{"ticker":"FSTR","date":"2015-05-15","pret":-0.01166,"close":41.3}
{"ticker":"FSTR","date":"2015-05-18","pret":-0.01495,"close":40.8}
{"ticker":"FSTR","date":"2015-05-19","pret":-0.00487,"close":40.24}
{"ticker":"FSTR","date":"2015-05-20","pret":-0.01525,"close":40}
{"ticker":"FSTR","date":"2015-05-21","pret":-0.01197,"close":40.22}
{"ticker":"FSTR","date":"2015-05-22","pret":0.00849,"close":40.12}
{"ticker":"FSTR","date":"2015-05-26","pret":-0.00749,"close":39.59}
{"ticker":"FSTR","date":"2015-05-27","pret":-0.00226,"close":39.63}
{"ticker":"FSTR","date":"2015-05-28","pret":-0.01468,"close":39.53}
{"ticker":"FSTR","date":"2015-05-29","pret":0.00407,"close":38.15}
{"ticker":"FSTR","date":"2015-06-01","pret":-0.01458,"close":37.71}
{"ticker":"FSTR","date":"2015-06-02","pret":-0.0306,"close":37.75}
{"ticker":"FSTR","date":"2015-06-03","pret":0.00846,"close":38.58}
{"ticker":"FSTR","date":"2015-06-04","pret":0.02059,"close":38.55}
{"ticker":"FSTR","date":"2015-06-05","pret":-0.00673,"close":38.36}
{"ticker":"FSTR","date":"2015-06-08","pret":-0.00364,"close":38.4}
{"ticker":"FSTR","date":"2015-06-09","pret":0.00026,"close":37.47}
{"ticker":"FSTR","date":"2015-06-10","pret":-0.01841,"close":37.31}
{"ticker":"FSTR","date":"2015-06-11","pret":-0.00452,"close":37.21}
{"ticker":"FSTR","date":"2015-06-12","pret":-0.01315,"close":36.45}
{"ticker":"FSTR","date":"2015-06-15","pret":-0.01882,"close":35.32}
{"ticker":"FSTR","date":"2015-06-16","pret":-0.03616,"close":35.52}
{"ticker":"FSTR","date":"2015-06-17","pret":0.01248,"close":34.73}
{"ticker":"FSTR","date":"2015-06-18","pret":-0.02108,"close":35}
{"ticker":"FSTR","date":"2015-06-19","pret":0.01088,"close":36.04}
{"ticker":"FSTR","date":"2015-06-22","pret":0.02947,"close":36.13}
{"ticker":"FSTR","date":"2015-06-23","pret":0.00414,"close":35.94}
{"ticker":"FSTR","date":"2015-06-24","pret":-0.01387,"close":35.98}
{"ticker":"FSTR","date":"2015-06-25","pret":0.00334,"close":35.46}
{"ticker":"FSTR","date":"2015-06-26","pret":-0.0143,"close":35.34}
{"ticker":"FSTR","date":"2015-06-29","pret":-0.01307,"close":34.71}
{"ticker":"FSTR","date":"2015-06-30","pret":-0.00286,"close":34.61}
{"ticker":"FSTR","date":"2015-07-01","pret":0.00686,"close":35.49}
{"ticker":"FSTR","date":"2015-07-02","pret":0.00879,"close":33.9}
{"ticker":"FSTR","date":"2015-07-06","pret":-0.04565,"close":33.81}
{"ticker":"FSTR","date":"2015-07-07","pret":-0.00207,"close":34.2}
{"ticker":"FSTR","date":"2015-07-08","pret":0.00767,"close":34.05}
{"ticker":"FSTR","date":"2015-07-09","pret":0.00995,"close":34.34}
{"ticker":"FSTR","date":"2015-07-10","pret":0.00783,"close":34.27}
{"ticker":"FSTR","date":"2015-07-13","pret":-0.00754,"close":34.39}
{"ticker":"FSTR","date":"2015-07-14","pret":-0.00467,"close":32.88}
{"ticker":"FSTR","date":"2015-07-15","pret":-0.0354,"close":32.04}
{"ticker":"FSTR","date":"2015-07-16","pret":-0.02328,"close":32.75}
{"ticker":"FSTR","date":"2015-07-17","pret":0.0166,"close":33.53}
{"ticker":"FSTR","date":"2015-07-20","pret":0.01932,"close":33.55}
{"ticker":"FSTR","date":"2015-07-21","pret":0.00149,"close":32.88}
{"ticker":"FSTR","date":"2015-07-22","pret":-0.01869,"close":31.79}
{"ticker":"FSTR","date":"2015-07-23","pret":-0.02682,"close":30.77}
{"ticker":"FSTR","date":"2015-07-24","pret":-0.0431,"close":30.3}
{"ticker":"FSTR","date":"2015-07-27","pret":-0.01578,"close":30.5}
{"ticker":"FSTR","date":"2015-07-28","pret":0.00957,"close":29.72}
{"ticker":"FSTR","date":"2015-07-29","pret":-0.03033,"close":29.84}
{"ticker":"FSTR","date":"2015-07-30","pret":0.00977,"close":29.62}
{"ticker":"FSTR","date":"2015-07-31","pret":-0.00168,"close":29.35}
{"ticker":"FSTR","date":"2015-08-03","pret":-0.01727,"close":28}
{"ticker":"FSTR","date":"2015-08-04","pret":-0.24141,"close":21}
{"ticker":"FSTR","date":"2015-08-05","pret":-0.09097,"close":20.07}
{"ticker":"FSTR","date":"2015-08-06","pret":-0.0453,"close":19.91}
{"ticker":"FSTR","date":"2015-08-07","pret":-0.01102,"close":19.79}
{"ticker":"FSTR","date":"2015-08-10","pret":0.00252,"close":19.96}
{"ticker":"FSTR","date":"2015-08-11","pret":0.00851,"close":20.24}
{"ticker":"FSTR","date":"2015-08-12","pret":-0.00299,"close":19.85}
{"ticker":"FSTR","date":"2015-08-13","pret":-0.01156,"close":19.36}
{"ticker":"FSTR","date":"2015-08-14","pret":-0.0256,"close":19.5}
{"ticker":"FSTR","date":"2015-08-17","pret":0.01391,"close":19.44}
{"ticker":"FSTR","date":"2015-08-18","pret":0.00357,"close":19.78}
{"ticker":"FSTR","date":"2015-08-19","pret":0.00153,"close":19.22}
{"ticker":"FSTR","date":"2015-08-20","pret":-0.03206,"close":18.75}
{"ticker":"FSTR","date":"2015-08-21","pret":-0.03041,"close":18.22}
{"ticker":"FSTR","date":"2015-08-24","pret":-0.04317,"close":17.59}
{"ticker":"FSTR","date":"2015-08-25","pret":0.02071,"close":16.65}
{"ticker":"FSTR","date":"2015-08-26","pret":-0.05817,"close":16.71}
{"ticker":"FSTR","date":"2015-08-27","pret":-0.01897,"close":16.68}
{"ticker":"FSTR","date":"2015-08-28","pret":-0.0012,"close":17.61}
{"ticker":"FSTR","date":"2015-08-31","pret":0.04796,"close":17.93}
{"ticker":"FSTR","date":"2015-09-01","pret":0.01079,"close":17.2}
{"ticker":"FSTR","date":"2015-09-02","pret":-0.02633,"close":16.83}
{"ticker":"FSTR","date":"2015-09-03","pret":-0.02407,"close":16.47}
{"ticker":"FSTR","date":"2015-09-04","pret":-0.0363,"close":16.2}
{"ticker":"FSTR","date":"2015-09-08","pret":0.00123,"close":16.13}
{"ticker":"FSTR","date":"2015-09-09","pret":0.00736,"close":16.1}
{"ticker":"FSTR","date":"2015-09-10","pret":-0.02286,"close":16.04}
{"ticker":"FSTR","date":"2015-09-11","pret":-0.02853,"close":14.67}
{"ticker":"FSTR","date":"2015-09-14","pret":-0.0831,"close":14.78}
{"ticker":"FSTR","date":"2015-09-15","pret":0.02961,"close":15.01}
{"ticker":"FSTR","date":"2015-09-16","pret":0.02148,"close":15.33}
{"ticker":"FSTR","date":"2015-09-17","pret":0.01188,"close":14.57}
{"ticker":"FSTR","date":"2015-09-18","pret":-0.06227,"close":13.76}
{"ticker":"FSTR","date":"2015-09-21","pret":-0.03193,"close":13.59}
{"ticker":"FSTR","date":"2015-09-22","pret":-0.02408,"close":13.58}
{"ticker":"FSTR","date":"2015-09-23","pret":-0.00148,"close":13.04}
{"ticker":"FSTR","date":"2015-09-24","pret":-0.03845,"close":13.05}
{"ticker":"FSTR","date":"2015-09-25","pret":0.00689,"close":12.74}
{"ticker":"FSTR","date":"2015-09-28","pret":-0.03733,"close":12.33}
{"ticker":"FSTR","date":"2015-09-29","pret":-0.01598,"close":12.31}
{"ticker":"FSTR","date":"2015-09-30","pret":-0.00727,"close":12.28}
{"ticker":"FSTR","date":"2015-10-01","pret":0.00566,"close":12.14}
{"ticker":"FSTR","date":"2015-10-02","pret":-0.02863,"close":12.3}
{"ticker":"FSTR","date":"2015-10-05","pret":0.03266,"close":15.28}
{"ticker":"FSTR","date":"2015-10-06","pret":0.18633,"close":14.44}
{"ticker":"FSTR","date":"2015-10-07","pret":-0.03115,"close":15.19}
{"ticker":"FSTR","date":"2015-10-08","pret":0.03911,"close":15.97}
{"ticker":"FSTR","date":"2015-10-09","pret":0.05219,"close":15.76}
{"ticker":"FSTR","date":"2015-10-12","pret":-0.01454,"close":15.33}
{"ticker":"FSTR","date":"2015-10-13","pret":-0.02581,"close":15.64}
{"ticker":"FSTR","date":"2015-10-14","pret":0.02835,"close":15.46}
{"ticker":"FSTR","date":"2015-10-15","pret":-0.00893,"close":16.09}
{"ticker":"FSTR","date":"2015-10-16","pret":0.03341,"close":15.43}
{"ticker":"FSTR","date":"2015-10-19","pret":-0.04437,"close":15.37}
{"ticker":"FSTR","date":"2015-10-20","pret":-0.00781,"close":16.02}
{"ticker":"FSTR","date":"2015-10-21","pret":0.04658,"close":15.82}
{"ticker":"FSTR","date":"2015-10-22","pret":-0.0094,"close":15.58}
{"ticker":"FSTR","date":"2015-10-23","pret":-0.01778,"close":16}
{"ticker":"FSTR","date":"2015-10-26","pret":0.02593,"close":16}
{"ticker":"FSTR","date":"2015-10-27","pret":-0.00815,"close":14.66}
{"ticker":"FSTR","date":"2015-10-28","pret":-0.07784,"close":15.25}
{"ticker":"FSTR","date":"2015-10-29","pret":0.03213,"close":15.11}
{"ticker":"FSTR","date":"2015-10-30","pret":-0.00396,"close":14.73}
{"ticker":"FSTR","date":"2015-11-02","pret":-0.02681,"close":16.24}
{"ticker":"FSTR","date":"2015-11-03","pret":0.09333,"close":16.06}
{"ticker":"FSTR","date":"2015-11-04","pret":-0.00248,"close":15.59}
{"ticker":"FSTR","date":"2015-11-05","pret":-0.03536,"close":15.61}
{"ticker":"FSTR","date":"2015-11-06","pret":0.00513,"close":16.02}
{"ticker":"FSTR","date":"2015-11-09","pret":-0.11077,"close":12.36}
{"ticker":"FSTR","date":"2015-11-10","pret":-0.12621,"close":11.41}
{"ticker":"FSTR","date":"2015-11-11","pret":-0.07224,"close":11.72}
{"ticker":"FSTR","date":"2015-11-12","pret":0.01126,"close":11.43}
{"ticker":"FSTR","date":"2015-11-13","pret":-0.02177,"close":12.43}
{"ticker":"FSTR","date":"2015-11-16","pret":0.09001,"close":12.13}
{"ticker":"FSTR","date":"2015-11-17","pret":-0.02278,"close":11.38}
{"ticker":"FSTR","date":"2015-11-18","pret":-0.06459,"close":11.62}
{"ticker":"FSTR","date":"2015-11-19","pret":0.01568,"close":11.74}
{"ticker":"FSTR","date":"2015-11-20","pret":0.01544,"close":12.23}
{"ticker":"FSTR","date":"2015-11-23","pret":0.04575,"close":13.5}
{"ticker":"FSTR","date":"2015-11-24","pret":0.09309,"close":12.47}
{"ticker":"FSTR","date":"2015-11-25","pret":-0.07936,"close":12.65}
{"ticker":"FSTR","date":"2015-11-26"}
{"ticker":"FSTR","date":"2015-11-27","pret":0.01354,"close":12.51}
{"ticker":"FSTR","date":"2015-11-30","pret":-0.01034,"close":12.4}
{"ticker":"FSTR","date":"2015-12-01","pret":-0.01045,"close":12.44}
{"ticker":"FSTR","date":"2015-12-02","pret":0.00081,"close":12.24}
{"ticker":"FSTR","date":"2015-12-03","pret":-0.00729,"close":12.24}
{"ticker":"FSTR","date":"2015-12-04","pret":-0.00163,"close":11.56}
{"ticker":"FSTR","date":"2015-12-07","pret":-0.0665,"close":10.8}
{"ticker":"FSTR","date":"2015-12-08","pret":-0.0675,"close":10.36}
{"ticker":"FSTR","date":"2015-12-09","pret":-0.03796,"close":10.37}
{"ticker":"FSTR","date":"2015-12-10","pret":-0.00097,"close":11.66}
{"ticker":"FSTR","date":"2015-12-11","pret":0.09856,"close":11.09}
{"ticker":"FSTR","date":"2015-12-14","pret":-0.02577,"close":11.65}
{"ticker":"FSTR","date":"2015-12-15","pret":0.04918,"close":12.09}
{"ticker":"FSTR","date":"2015-12-16","pret":0.03948,"close":13}
{"ticker":"FSTR","date":"2015-12-17"}
{"ticker":"FSTR","date":"2015-12-18","pret":0.06382,"close":13.16}
{"ticker":"FSTR","date":"2015-12-21","pret":0.01686,"close":13}
{"ticker":"FSTR","date":"2015-12-22","pret":-0.0061,"close":14.02}
{"ticker":"FSTR","date":"2015-12-23","pret":0.0694,"close":15.15}
{"ticker":"FSTR","date":"2015-12-24","pret":0.11062,"close":14.59}
{"ticker":"FSTR","date":"2015-12-28","pret":-0.07077,"close":13.68}
{"ticker":"FSTR","date":"2015-12-29","pret":-0.06148,"close":13.8}
{"ticker":"FSTR","date":"2015-12-30","pret":0.00146,"close":13.23}
{"ticker":"FSTR","date":"2015-12-31","pret":-0.03782,"close":13.66}
{"ticker":"FSTR","date":"2016-01-04","pret":0.01277,"close":12.9}
{"ticker":"FSTR","date":"2016-01-05","pret":-0.02877,"close":12.71}
{"ticker":"FTD","date":"2015-01-02","pret":0.00429,"close":34.06}
{"ticker":"FTD","date":"2015-01-05","pret":-0.03426,"close":33.64}
{"ticker":"FTD","date":"2015-01-06","pret":-0.00711,"close":33.02}
{"ticker":"FTD","date":"2015-01-07","pret":-0.01348,"close":33.49}
{"ticker":"FTD","date":"2015-01-08","pret":0.01704,"close":35.09}
{"ticker":"FTD","date":"2015-01-09","pret":0.03809,"close":34.21}
{"ticker":"FTD","date":"2015-01-12","pret":-0.02221,"close":34.03}
{"ticker":"FTD","date":"2015-01-13","pret":0.00262,"close":34.31}
{"ticker":"FTD","date":"2015-01-14","pret":-0.01702,"close":33.87}
{"ticker":"FTD","date":"2015-01-15","pret":0.00443,"close":32.94}
{"ticker":"FTD","date":"2015-01-16","pret":-0.03356,"close":33.92}
{"ticker":"FTD","date":"2015-01-20","pret":0.03297,"close":33.33}
{"ticker":"FTD","date":"2015-01-21","pret":-0.01935,"close":33.42}
{"ticker":"FTD","date":"2015-01-22","pret":0.01254,"close":34}
{"ticker":"FTD","date":"2015-01-23","pret":0.01268,"close":34.47}
{"ticker":"FTD","date":"2015-01-26","pret":0.00759,"close":34.64}
{"ticker":"FTD","date":"2015-01-27","pret":-0.007,"close":33.7}
{"ticker":"FTD","date":"2015-01-28","pret":-0.0047,"close":33.71}
{"ticker":"FTD","date":"2015-01-29","pret":-0.00413,"close":34.2}
{"ticker":"FTD","date":"2015-01-30","pret":0.00266,"close":34.25}
{"ticker":"FTD","date":"2015-02-02","pret":0.01405,"close":33.77}
{"ticker":"FTD","date":"2015-02-03","pret":-0.01228,"close":33.99}
{"ticker":"FTD","date":"2015-02-04","pret":-0.00118,"close":34.96}
{"ticker":"FTD","date":"2015-02-05","pret":0.03046,"close":34.96}
{"ticker":"FTD","date":"2015-02-06","pret":0.00114,"close":34.8}
{"ticker":"FTD","date":"2015-02-09","pret":-0.0135,"close":34.64}
{"ticker":"FTD","date":"2015-02-10","pret":0.01007,"close":34.63}
{"ticker":"FTD","date":"2015-02-11","pret":-0.01065,"close":34.58}
{"ticker":"FTD","date":"2015-02-12","pret":0.00462,"close":34.45}
{"ticker":"FTD","date":"2015-02-13","pret":-0.00926,"close":34.32}
{"ticker":"FTD","date":"2015-02-17","pret":-0.00583,"close":34.67}
{"ticker":"FTD","date":"2015-02-18","pret":0.01481,"close":34.58}
{"ticker":"FTD","date":"2015-02-19","pret":-0.00752,"close":34.35}
{"ticker":"FTD","date":"2015-02-20","pret":-0.00058,"close":34.27}
{"ticker":"FTD","date":"2015-02-23","pret":-0.00466,"close":34}
{"ticker":"FTD","date":"2015-02-24","pret":-0.00644,"close":34.58}
{"ticker":"FTD","date":"2015-02-25","pret":0.01342,"close":34.52}
{"ticker":"FTD","date":"2015-02-26","pret":0.0026,"close":34.6}
{"ticker":"FTD","date":"2015-02-27","pret":0.00058,"close":34.8}
{"ticker":"FTD","date":"2015-03-02","pret":0.01035,"close":34.84}
{"ticker":"FTD","date":"2015-03-03","pret":-0.00631,"close":34.33}
{"ticker":"FTD","date":"2015-03-04","pret":-0.01595,"close":34.36}
{"ticker":"FTD","date":"2015-03-05","pret":0.00902,"close":34.41}
{"ticker":"FTD","date":"2015-03-06","pret":-0.00902,"close":34.3}
{"ticker":"FTD","date":"2015-03-09","pret":0.0067,"close":34.44}
{"ticker":"FTD","date":"2015-03-10","pret":-0.00846,"close":33.62}
{"ticker":"FTD","date":"2015-03-11","pret":-0.01803,"close":32.9}
{"ticker":"FTD","date":"2015-03-12","pret":-0.01593,"close":34.46}
{"ticker":"FTD","date":"2015-03-13","pret":0.01564,"close":30.13}
{"ticker":"FTD","date":"2015-03-16","pret":-0.09869,"close":30.7}
{"ticker":"FTD","date":"2015-03-17","pret":0.00983,"close":30.83}
{"ticker":"FTD","date":"2015-03-18","pret":0.00618,"close":30.35}
{"ticker":"FTD","date":"2015-03-19","pret":-0.01963,"close":29.63}
{"ticker":"FTD","date":"2015-03-20","pret":-0.01331,"close":30.37}
{"ticker":"FTD","date":"2015-03-23","pret":0.01265,"close":30.4}
{"ticker":"FTD","date":"2015-03-24","pret":0.00692,"close":30.69}
{"ticker":"FTD","date":"2015-03-25","pret":0.0085,"close":30.13}
{"ticker":"FTD","date":"2015-03-26","pret":-0.02106,"close":29.47}
{"ticker":"FTD","date":"2015-03-27","pret":-0.0188,"close":30.25}
{"ticker":"FTD","date":"2015-03-30","pret":0.02873,"close":30.41}
{"ticker":"FTD","date":"2015-03-31","pret":-0.00264,"close":29.94}
{"ticker":"FTD","date":"2015-04-01","pret":-0.0153,"close":29.11}
{"ticker":"FTD","date":"2015-04-02","pret":-0.02443,"close":29.24}
{"ticker":"FTD","date":"2015-04-06","pret":-0.00241,"close":28.75}
{"ticker":"FTD","date":"2015-04-07","pret":-0.01178,"close":28.91}
{"ticker":"FTD","date":"2015-04-08","pret":0.00452,"close":29.23}
{"ticker":"FTD","date":"2015-04-09","pret":0.01412,"close":29.07}
{"ticker":"FTD","date":"2015-04-10","pret":-0.00103,"close":29.26}
{"ticker":"FTD","date":"2015-04-13","pret":-0.00103,"close":29.42}
{"ticker":"FTD","date":"2015-04-14","pret":0.00887,"close":28.76}
{"ticker":"FTD","date":"2015-04-15","pret":-0.02094,"close":28.83}
{"ticker":"FTD","date":"2015-04-16","pret":-0.00069,"close":29.5}
{"ticker":"FTD","date":"2015-04-17","pret":0.01447,"close":29.51}
{"ticker":"FTD","date":"2015-04-20","pret":0.01393,"close":29.36}
{"ticker":"FTD","date":"2015-04-21","pret":-0.00677,"close":29.32}
{"ticker":"FTD","date":"2015-04-22","pret":-0.0034,"close":29.54}
{"ticker":"FTD","date":"2015-04-23","pret":0.0051,"close":29.42}
{"ticker":"FTD","date":"2015-04-24","pret":0.00203,"close":29.53}
{"ticker":"FTD","date":"2015-04-27","pret":-0.00034,"close":29.51}
{"ticker":"FTD","date":"2015-04-28","pret":-0.00034,"close":29.52}
{"ticker":"FTD","date":"2015-04-29","pret":-0.00611,"close":28.76}
{"ticker":"FTD","date":"2015-04-30","pret":-0.02589,"close":28.54}
{"ticker":"FTD","date":"2015-05-01","pret":-0.0007,"close":28.15}
{"ticker":"FTD","date":"2015-05-04","pret":-0.01623,"close":27.92}
{"ticker":"FTD","date":"2015-05-05","pret":-0.01073,"close":27.36}
{"ticker":"FTD","date":"2015-05-06","pret":-0.01704,"close":27.01}
{"ticker":"FTD","date":"2015-05-07","pret":-0.01845,"close":27.45}
{"ticker":"FTD","date":"2015-05-08","pret":0.05047,"close":28.98}
{"ticker":"FTD","date":"2015-05-11","pret":0.02379,"close":28.82}
{"ticker":"FTD","date":"2015-05-12","pret":-0.01113,"close":28.98}
{"ticker":"FTD","date":"2015-05-13","pret":0.01113,"close":29.11}
{"ticker":"FTD","date":"2015-05-14","pret":0.00929,"close":29.36}
{"ticker":"FTD","date":"2015-05-15","pret":0.00308,"close":29.49}
{"ticker":"FTD","date":"2015-05-18","pret":0.00816,"close":29.17}
{"ticker":"FTD","date":"2015-05-19","pret":-0.01296,"close":29.14}
{"ticker":"FTD","date":"2015-05-20","pret":0.00034,"close":28.86}
{"ticker":"FTD","date":"2015-05-21","pret":-0.00965,"close":28.84}
{"ticker":"FTD","date":"2015-05-22","pret":-0.00104,"close":28.44}
{"ticker":"FTD","date":"2015-05-26","pret":-0.01749,"close":28.38}
{"ticker":"FTD","date":"2015-05-27","pret":0.00106,"close":28.48}
{"ticker":"FTD","date":"2015-05-28","pret":0.00106,"close":28.15}
{"ticker":"FTD","date":"2015-05-29","pret":-0.01347,"close":27.53}
{"ticker":"FTD","date":"2015-06-01","pret":-0.01764,"close":27.5}
{"ticker":"FTD","date":"2015-06-02","pret":-0.00473,"close":27.7}
{"ticker":"FTD","date":"2015-06-03","pret":0.01341,"close":28.47}
{"ticker":"FTD","date":"2015-06-04","pret":0.02173,"close":28.64}
{"ticker":"FTD","date":"2015-06-05","pret":0.00912,"close":29.14}
{"ticker":"FTD","date":"2015-06-08","pret":0.01525,"close":28.73}
{"ticker":"FTD","date":"2015-06-09","pret":-0.01106,"close":28.49}
{"ticker":"FTD","date":"2015-06-10","pret":-0.00383,"close":28.97}
{"ticker":"FTD","date":"2015-06-11","pret":0.01318,"close":28.82}
{"ticker":"FTD","date":"2015-06-12","pret":-0.01248,"close":28.74}
{"ticker":"FTD","date":"2015-06-15","pret":-0.00175,"close":29.03}
{"ticker":"FTD","date":"2015-06-16","pret":0.01043,"close":29.05}
{"ticker":"FTD","date":"2015-06-17","pret":0.00826,"close":28.74}
{"ticker":"FTD","date":"2015-06-18","pret":-0.01069,"close":29.34}
{"ticker":"FTD","date":"2015-06-19","pret":0.02126,"close":29.03}
{"ticker":"FTD","date":"2015-06-22","pret":-0.00955,"close":29.12}
{"ticker":"FTD","date":"2015-06-23","pret":0.00034,"close":29.48}
{"ticker":"FTD","date":"2015-06-24","pret":0.00103,"close":29.96}
{"ticker":"FTD","date":"2015-06-25","pret":0.02634,"close":29.44}
{"ticker":"FTD","date":"2015-06-26","pret":-0.01918,"close":29.29}
{"ticker":"FTD","date":"2015-06-29","pret":-0.01127,"close":28.41}
{"ticker":"FTD","date":"2015-06-30","pret":-0.01838,"close":28.19}
{"ticker":"FTD","date":"2015-07-01","pret":-0.01091,"close":27.83}
{"ticker":"FTD","date":"2015-07-02","pret":-0.01965,"close":27.88}
{"ticker":"FTD","date":"2015-07-06","pret":-0.00398,"close":28.07}
{"ticker":"FTD","date":"2015-07-07","pret":0.01937,"close":28.46}
{"ticker":"FTD","date":"2015-07-08","pret":0.00602,"close":28.87}
{"ticker":"FTD","date":"2015-07-09","pret":0.03299,"close":29.28}
{"ticker":"FTD","date":"2015-07-10","pret":0.00715,"close":29.79}
{"ticker":"FTD","date":"2015-07-13","pret":0.01515,"close":30.02}
{"ticker":"FTD","date":"2015-07-14","pret":0.0205,"close":30.84}
{"ticker":"FTD","date":"2015-07-15","pret":0.00588,"close":30.12}
{"ticker":"FTD","date":"2015-07-16","pret":-0.01343,"close":31.17}
{"ticker":"FTD","date":"2015-07-17","pret":0.03564,"close":30.34}
{"ticker":"FTD","date":"2015-07-20","pret":-0.03795,"close":30.27}
{"ticker":"FTD","date":"2015-07-21","pret":-0.00364,"close":29.81}
{"ticker":"FTD","date":"2015-07-22","pret":-0.01336,"close":30.56}
{"ticker":"FTD","date":"2015-07-23","pret":0.02491,"close":29.96}
{"ticker":"FTD","date":"2015-07-24","pret":-0.0162,"close":29.72}
{"ticker":"FTD","date":"2015-07-27","pret":-0.0114,"close":29.63}
{"ticker":"FTD","date":"2015-07-28","pret":0.00269,"close":28.96}
{"ticker":"FTD","date":"2015-07-29","pret":-0.02554,"close":29.3}
{"ticker":"FTD","date":"2015-07-30","pret":0.00585,"close":29.24}
{"ticker":"FTD","date":"2015-07-31","pret":0.00171,"close":29.13}
{"ticker":"FTD","date":"2015-08-03","pret":-0.00343,"close":28.99}
{"ticker":"FTD","date":"2015-08-04","pret":-0.00172,"close":28.76}
{"ticker":"FTD","date":"2015-08-05","pret":-0.00691,"close":29.3}
{"ticker":"FTD","date":"2015-08-06","pret":0.04836,"close":30.38}
{"ticker":"FTD","date":"2015-08-07","pret":-0.00231,"close":29.9}
{"ticker":"FTD","date":"2015-08-10","pret":-0.00498,"close":29.97}
{"ticker":"FTD","date":"2015-08-11","pret":-0.01238,"close":29.9}
{"ticker":"FTD","date":"2015-08-12","pret":0.00067,"close":29.77}
{"ticker":"FTD","date":"2015-08-13","pret":0.00403,"close":29.43}
{"ticker":"FTD","date":"2015-08-14","pret":-0.01792,"close":30.04}
{"ticker":"FTD","date":"2015-08-17","pret":0.02026,"close":30.55}
{"ticker":"FTD","date":"2015-08-18","pret":0.01888,"close":30.86}
{"ticker":"FTD","date":"2015-08-19","pret":0.00229,"close":30.55}
{"ticker":"FTD","date":"2015-08-20","pret":-0.00921,"close":29.74}
{"ticker":"FTD","date":"2015-08-21","pret":-0.03223,"close":29.45}
{"ticker":"FTD","date":"2015-08-24","pret":-0.04074,"close":28.66}
{"ticker":"FTD","date":"2015-08-25","pret":0.04584,"close":28.23}
{"ticker":"FTD","date":"2015-08-26","pret":-0.01919,"close":29.41}
{"ticker":"FTD","date":"2015-08-27","pret":0.02427,"close":29.69}
{"ticker":"FTD","date":"2015-08-28","pret":-0.00406,"close":29.27}
{"ticker":"FTD","date":"2015-08-31","pret":-0.01228,"close":29.89}
{"ticker":"FTD","date":"2015-09-01","pret":0.00752,"close":29.55}
{"ticker":"FTD","date":"2015-09-02","pret":0.0179,"close":29.53}
{"ticker":"FTD","date":"2015-09-03","pret":-0.01077,"close":29.99}
{"ticker":"FTD","date":"2015-09-04","pret":0.0027,"close":29.09}
{"ticker":"FTD","date":"2015-09-08","pret":-0.0044,"close":28.77}
{"ticker":"FTD","date":"2015-09-09","pret":-0.01502,"close":28.82}
{"ticker":"FTD","date":"2015-09-10","pret":-0.01386,"close":28.75}
{"ticker":"FTD","date":"2015-09-11","pret":-0.0049,"close":28.92}
{"ticker":"FTD","date":"2015-09-14","pret":0.01634,"close":29.09}
{"ticker":"FTD","date":"2015-09-15","pret":0.00619,"close":29.86}
{"ticker":"FTD","date":"2015-09-16","pret":0.02337,"close":30.34}
{"ticker":"FTD","date":"2015-09-17","pret":0.01627,"close":30.37}
{"ticker":"FTD","date":"2015-09-18","pret":-0.01393,"close":29.82}
{"ticker":"FTD","date":"2015-09-21","pret":0.00167,"close":29.77}
{"ticker":"FTD","date":"2015-09-22","pret":-0.01749,"close":28.89}
{"ticker":"FTD","date":"2015-09-23","pret":-0.01608,"close":28.77}
{"ticker":"FTD","date":"2015-09-24","pret":-0.01494,"close":29.01}
{"ticker":"FTD","date":"2015-09-25","pret":0.02455,"close":29.1}
{"ticker":"FTD","date":"2015-09-28","pret":-0.00789,"close":28.16}
{"ticker":"FTD","date":"2015-09-29","pret":-0.01212,"close":29.21}
{"ticker":"FTD","date":"2015-09-30","pret":0.02001,"close":29.8}
{"ticker":"FTD","date":"2015-10-01","pret":0.02028,"close":29.93}
{"ticker":"FTD","date":"2015-10-02","pret":-0.00638,"close":29.94}
{"ticker":"FTD","date":"2015-10-05","pret":0.0167,"close":29.97}
{"ticker":"FTD","date":"2015-10-06","pret":-0.00698,"close":29.66}
{"ticker":"FTD","date":"2015-10-07","pret":-0.00368,"close":30.05}
{"ticker":"FTD","date":"2015-10-08","pret":0.00134,"close":29.83}
{"ticker":"FTD","date":"2015-10-09","pret":0.00167,"close":29.92}
{"ticker":"FTD","date":"2015-10-12","pret":0.001,"close":30.11}
{"ticker":"FTD","date":"2015-10-13","pret":-0.00301,"close":29.97}
{"ticker":"FTD","date":"2015-10-14","pret":0.00567,"close":28.65}
{"ticker":"FTD","date":"2015-10-15","pret":-0.04454,"close":28.96}
{"ticker":"FTD","date":"2015-10-16","pret":0.01003,"close":28.58}
{"ticker":"FTD","date":"2015-10-19","pret":-0.01911,"close":29.02}
{"ticker":"FTD","date":"2015-10-20","pret":0.01774,"close":29.07}
{"ticker":"FTD","date":"2015-10-21","pret":0.00687,"close":28.74}
{"ticker":"FTD","date":"2015-10-22","pret":-0.0079,"close":28.85}
{"ticker":"FTD","date":"2015-10-23","pret":0.00551,"close":28.74}
{"ticker":"FTD","date":"2015-10-26","pret":-0.01174,"close":28.77}
{"ticker":"FTD","date":"2015-10-27","pret":-0.00278,"close":28.48}
{"ticker":"FTD","date":"2015-10-28","pret":-0.00349,"close":28.64}
{"ticker":"FTD","date":"2015-10-29","pret":-0.00035,"close":28.45}
{"ticker":"FTD","date":"2015-10-30","pret":-0.00631,"close":28.32}
{"ticker":"FTD","date":"2015-11-02","pret":0.00035,"close":28.82}
{"ticker":"FTD","date":"2015-11-03","pret":0.01084,"close":28.79}
{"ticker":"FTD","date":"2015-11-04","pret":0.00417,"close":28.64}
{"ticker":"FTD","date":"2015-11-05","pret":-0.03849,"close":27.68}
{"ticker":"FTD","date":"2015-11-06","pret":-0.00868,"close":25.26}
{"ticker":"FTD","date":"2015-11-09","pret":-0.0805,"close":24.89}
{"ticker":"FTD","date":"2015-11-10","pret":-0.02551,"close":25.32}
{"ticker":"FTD","date":"2015-11-11","pret":0.02196,"close":24.96}
{"ticker":"FTD","date":"2015-11-12","pret":-0.01552,"close":24.1}
{"ticker":"FTD","date":"2015-11-13","pret":-0.04513,"close":23.71}
{"ticker":"FTD","date":"2015-11-16","pret":-0.00126,"close":24.15}
{"ticker":"FTD","date":"2015-11-17","pret":0.01086,"close":23.8}
{"ticker":"FTD","date":"2015-11-18","pret":-0.01086,"close":24.17}
{"ticker":"FTD","date":"2015-11-19","pret":0.0092,"close":24.26}
{"ticker":"FTD","date":"2015-11-20","pret":0.01692,"close":24.8}
{"ticker":"FTD","date":"2015-11-23","pret":0.01261,"close":25.01}
{"ticker":"FTD","date":"2015-11-24","pret":0.00645,"close":26.08}
{"ticker":"FTD","date":"2015-11-25","pret":0.04936,"close":27.46}
{"ticker":"FTD","date":"2015-11-26"}
{"ticker":"FTD","date":"2015-11-27","pret":0.05032,"close":27.85}
{"ticker":"FTD","date":"2015-11-30","pret":0.01085,"close":26.52}
{"ticker":"FTD","date":"2015-12-01","pret":-0.04336,"close":26.44}
{"ticker":"FTD","date":"2015-12-02","pret":-0.00452,"close":26.71}
{"ticker":"FTD","date":"2015-12-03","pret":0.00826,"close":25.58}
{"ticker":"FTD","date":"2015-12-04","pret":-0.04124,"close":25.52}
{"ticker":"FTD","date":"2015-12-07","pret":-0.01176,"close":25.24}
{"ticker":"FTD","date":"2015-12-08","pret":-0.00911,"close":26.19}
{"ticker":"FTD","date":"2015-12-09","pret":0.04324,"close":26.46}
{"ticker":"FTD","date":"2015-12-10","pret":0.01062,"close":26.57}
{"ticker":"FTD","date":"2015-12-11","pret":-0.01559,"close":25.96}
{"ticker":"FTD","date":"2015-12-14","pret":0.00038,"close":26}
{"ticker":"FTD","date":"2015-12-15","pret":0.00115,"close":27.07}
{"ticker":"FTD","date":"2015-12-16","pret":0.04415,"close":27.64}
{"ticker":"FTD","date":"2015-12-17"}
{"ticker":"FTD","date":"2015-12-18","pret":0.01273,"close":26.68}
{"ticker":"FTD","date":"2015-12-21","pret":-0.03046,"close":27.02}
{"ticker":"FTD","date":"2015-12-22","pret":0.0089,"close":27}
{"ticker":"FTD","date":"2015-12-23","pret":-0.00074,"close":27.07}
{"ticker":"FTD","date":"2015-12-24","pret":0.00037,"close":27.16}
{"ticker":"FTD","date":"2015-12-28","pret":-0.00185,"close":27.43}
{"ticker":"FTD","date":"2015-12-29","pret":0.01943,"close":27.54}
{"ticker":"FTD","date":"2015-12-30","pret":-0.00182,"close":26.48}
{"ticker":"FTD","date":"2015-12-31","pret":-0.04007,"close":26.17}
{"ticker":"FTD","date":"2016-01-04","pret":-0.02297,"close":25.88}
{"ticker":"FTD","date":"2016-01-05","pret":0.00039,"close":25.92}
{"ticker":"FTI","date":"2015-01-02","pret":-0.01517,"close":46.52}
{"ticker":"FTI","date":"2015-01-05","pret":-0.01935,"close":44.7}
{"ticker":"FTI","date":"2015-01-06","pret":-0.02512,"close":43.77}
{"ticker":"FTI","date":"2015-01-07","pret":-0.00361,"close":42.28}
{"ticker":"FTI","date":"2015-01-08","pret":-0.03565,"close":43.43}
{"ticker":"FTI","date":"2015-01-09","pret":0.02429,"close":42.17}
{"ticker":"FTI","date":"2015-01-12","pret":-0.05641,"close":40.91}
{"ticker":"FTI","date":"2015-01-13","pret":-0.00194,"close":40.48}
{"ticker":"FTI","date":"2015-01-14","pret":-0.03025,"close":40.18}
{"ticker":"FTI","date":"2015-01-15","pret":0.02149,"close":38.96}
{"ticker":"FTI","date":"2015-01-16","pret":-0.04806,"close":40.12}
{"ticker":"FTI","date":"2015-01-20","pret":0.02206,"close":38.92}
{"ticker":"FTI","date":"2015-01-21","pret":-0.01822,"close":39.78}
{"ticker":"FTI","date":"2015-01-22","pret":0.02348,"close":39.12}
{"ticker":"FTI","date":"2015-01-23","pret":-0.02424,"close":38.1}
{"ticker":"FTI","date":"2015-01-26","pret":-0.02092,"close":38.22}
{"ticker":"FTI","date":"2015-01-27","pret":-0.01234,"close":38.16}
{"ticker":"FTI","date":"2015-01-28","pret":0.00606,"close":36.17}
{"ticker":"FTI","date":"2015-01-29","pret":-0.0391,"close":36.48}
{"ticker":"FTI","date":"2015-01-30","pret":-0.01237,"close":37.48}
{"ticker":"FTI","date":"2015-02-02","pret":0.04832,"close":38.9}
{"ticker":"FTI","date":"2015-02-03","pret":0.0413,"close":39.48}
{"ticker":"FTI","date":"2015-02-04","pret":-0.02095,"close":38.68}
{"ticker":"FTI","date":"2015-02-05","pret":0.0174,"close":39.15}
{"ticker":"FTI","date":"2015-02-06","pret":-0.00102,"close":38.59}
{"ticker":"FTI","date":"2015-02-09","pret":-0.01949,"close":38.9}
{"ticker":"FTI","date":"2015-02-10","pret":0.00902,"close":38.92}
{"ticker":"FTI","date":"2015-02-11","pret":-0.01656,"close":40.92}
{"ticker":"FTI","date":"2015-02-12","pret":0.06809,"close":39.79}
{"ticker":"FTI","date":"2015-02-13","pret":-0.01548,"close":41.05}
{"ticker":"FTI","date":"2015-02-17","pret":0.01475,"close":43.03}
{"ticker":"FTI","date":"2015-02-18","pret":0.0317,"close":42.76}
{"ticker":"FTI","date":"2015-02-19","pret":-0.03023,"close":41.66}
{"ticker":"FTI","date":"2015-02-20","pret":0.01187,"close":40.97}
{"ticker":"FTI","date":"2015-02-23","pret":-0.02882,"close":40.79}
{"ticker":"FTI","date":"2015-02-24","pret":0.01963,"close":41.25}
{"ticker":"FTI","date":"2015-02-25","pret":0.0075,"close":40.95}
{"ticker":"FTI","date":"2015-02-26","pret":-0.02145,"close":39.98}
{"ticker":"FTI","date":"2015-02-27","pret":-0.00792,"close":39.93}
{"ticker":"FTI","date":"2015-03-02","pret":-0.01224,"close":39.63}
{"ticker":"FTI","date":"2015-03-03","pret":0,"close":39.62}
{"ticker":"FTI","date":"2015-03-04","pret":-0.00529,"close":39.5}
{"ticker":"FTI","date":"2015-03-05","pret":-0.00558,"close":39.49}
{"ticker":"FTI","date":"2015-03-06","pret":-0.00612,"close":38.84}
{"ticker":"FTI","date":"2015-03-09","pret":-0.00873,"close":39.18}
{"ticker":"FTI","date":"2015-03-10","pret":-0.00232,"close":38.04}
{"ticker":"FTI","date":"2015-03-11","pret":-0.03392,"close":37.41}
{"ticker":"FTI","date":"2015-03-12","pret":0.00294,"close":36.64}
{"ticker":"FTI","date":"2015-03-13","pret":-0.03307,"close":36.66}
{"ticker":"FTI","date":"2015-03-16","pret":0.0033,"close":36.99}
{"ticker":"FTI","date":"2015-03-17","pret":0.00466,"close":36.14}
{"ticker":"FTI","date":"2015-03-18","pret":-0.01961,"close":37.03}
{"ticker":"FTI","date":"2015-03-19","pret":0.01878,"close":36.21}
{"ticker":"FTI","date":"2015-03-20","pret":0.00301,"close":36.79}
{"ticker":"FTI","date":"2015-03-23","pret":0.00408,"close":36.77}
{"ticker":"FTI","date":"2015-03-24","pret":0.00461,"close":37.19}
{"ticker":"FTI","date":"2015-03-25","pret":0.01423,"close":37.61}
{"ticker":"FTI","date":"2015-03-26","pret":0.01666,"close":37.79}
{"ticker":"FTI","date":"2015-03-27","pret":-0.01773,"close":37.45}
{"ticker":"FTI","date":"2015-03-30","pret":0.00479,"close":37.54}
{"ticker":"FTI","date":"2015-03-31","pret":-0.01149,"close":37.01}
{"ticker":"FTI","date":"2015-04-01","pret":-0.00054,"close":36.96}
{"ticker":"FTI","date":"2015-04-02","pret":-0.01354,"close":37.15}
{"ticker":"FTI","date":"2015-04-06","pret":0.02077,"close":38.24}
{"ticker":"FTI","date":"2015-04-07","pret":0.02087,"close":38.07}
{"ticker":"FTI","date":"2015-04-08","pret":-0.00078,"close":38.09}
{"ticker":"FTI","date":"2015-04-09","pret":0.00078,"close":39.3}
{"ticker":"FTI","date":"2015-04-10","pret":0.02708,"close":38.87}
{"ticker":"FTI","date":"2015-04-13","pret":-0.01203,"close":38.19}
{"ticker":"FTI","date":"2015-04-14","pret":-0.0114,"close":38.77}
{"ticker":"FTI","date":"2015-04-15","pret":0.01986,"close":40.87}
{"ticker":"FTI","date":"2015-04-16","pret":0.0371,"close":39.9}
{"ticker":"FTI","date":"2015-04-17","pret":-0.02013,"close":39.31}
{"ticker":"FTI","date":"2015-04-20","pret":-0.01263,"close":39.5}
{"ticker":"FTI","date":"2015-04-21","pret":0.00634,"close":37.73}
{"ticker":"FTI","date":"2015-04-22","pret":-0.05026,"close":40.56}
{"ticker":"FTI","date":"2015-04-23","pret":0.07472,"close":41.42}
{"ticker":"FTI","date":"2015-04-24","pret":0.01711,"close":40.01}
{"ticker":"FTI","date":"2015-04-27","pret":-0.01219,"close":40.85}
{"ticker":"FTI","date":"2015-04-28","pret":-0.00246,"close":41.03}
{"ticker":"FTI","date":"2015-04-29","pret":0.00735,"close":42.46}
{"ticker":"FTI","date":"2015-04-30","pret":0.03714,"close":44.1}
{"ticker":"FTI","date":"2015-05-01","pret":0.03422,"close":43.34}
{"ticker":"FTI","date":"2015-05-04","pret":-0.01212,"close":42.84}
{"ticker":"FTI","date":"2015-05-05","pret":-0.00809,"close":43.38}
{"ticker":"FTI","date":"2015-05-06","pret":0.01199,"close":43.23}
{"ticker":"FTI","date":"2015-05-07","pret":-0.01851,"close":42.14}
{"ticker":"FTI","date":"2015-05-08","pret":-0.00609,"close":42.78}
{"ticker":"FTI","date":"2015-05-11","pret":0.00305,"close":41.56}
{"ticker":"FTI","date":"2015-05-12","pret":-0.02011,"close":41.83}
{"ticker":"FTI","date":"2015-05-13","pret":0.00382,"close":41.45}
{"ticker":"FTI","date":"2015-05-14","pret":-0.00837,"close":41.58}
{"ticker":"FTI","date":"2015-05-15","pret":-0.00602,"close":41.5}
{"ticker":"FTI","date":"2015-05-18","pret":0.00145,"close":41.62}
{"ticker":"FTI","date":"2015-05-19","pret":-0.0092,"close":41.16}
{"ticker":"FTI","date":"2015-05-20","pret":0.01041,"close":42.03}
{"ticker":"FTI","date":"2015-05-21","pret":0.01767,"close":42.9}
{"ticker":"FTI","date":"2015-05-22","pret":0.00402,"close":42.93}
{"ticker":"FTI","date":"2015-05-26","pret":0.00094,"close":41.52}
{"ticker":"FTI","date":"2015-05-27","pret":-0.0231,"close":42.02}
{"ticker":"FTI","date":"2015-05-28","pret":0.00816,"close":41.92}
{"ticker":"FTI","date":"2015-05-29","pret":0.00405,"close":41.79}
{"ticker":"FTI","date":"2015-06-01","pret":-0.00837,"close":41.66}
{"ticker":"FTI","date":"2015-06-02","pret":0.00908,"close":43.16}
{"ticker":"FTI","date":"2015-06-03","pret":0.02235,"close":42.51}
{"ticker":"FTI","date":"2015-06-04","pret":-0.01831,"close":42.22}
{"ticker":"FTI","date":"2015-06-05","pret":-0.0057,"close":42.76}
{"ticker":"FTI","date":"2015-06-08","pret":0.01278,"close":42.22}
{"ticker":"FTI","date":"2015-06-09","pret":0.00329,"close":42.49}
{"ticker":"FTI","date":"2015-06-10","pret":0.01212,"close":43.25}
{"ticker":"FTI","date":"2015-06-11","pret":0,"close":42.88}
{"ticker":"FTI","date":"2015-06-12","pret":-0.00814,"close":42.78}
{"ticker":"FTI","date":"2015-06-15","pret":-0.01009,"close":42.25}
{"ticker":"FTI","date":"2015-06-16","pret":-0.00189,"close":42.43}
{"ticker":"FTI","date":"2015-06-17","pret":0.01525,"close":42.61}
{"ticker":"FTI","date":"2015-06-18","pret":-0.00303,"close":42.14}
{"ticker":"FTI","date":"2015-06-19","pret":-0.02195,"close":41.72}
{"ticker":"FTI","date":"2015-06-22","pret":-0.0043,"close":41.7}
{"ticker":"FTI","date":"2015-06-23","pret":0.00454,"close":42.23}
{"ticker":"FTI","date":"2015-06-24","pret":0.00286,"close":42.31}
{"ticker":"FTI","date":"2015-06-25","pret":0.00475,"close":42.23}
{"ticker":"FTI","date":"2015-06-26","pret":-0.00142,"close":42}
{"ticker":"FTI","date":"2015-06-29","pret":-0.01746,"close":40.8}
{"ticker":"FTI","date":"2015-06-30","pret":-0.00605,"close":41.49}
{"ticker":"FTI","date":"2015-07-01","pret":0.00942,"close":39.65}
{"ticker":"FTI","date":"2015-07-02","pret":-0.04275,"close":39.79}
{"ticker":"FTI","date":"2015-07-06","pret":-0.02697,"close":38.65}
{"ticker":"FTI","date":"2015-07-07","pret":-0.00517,"close":38.67}
{"ticker":"FTI","date":"2015-07-08","pret":-0.00728,"close":37.13}
{"ticker":"FTI","date":"2015-07-09","pret":-0.01235,"close":37.43}
{"ticker":"FTI","date":"2015-07-10","pret":-0.00265,"close":37.45}
{"ticker":"FTI","date":"2015-07-13","pret":-0.00612,"close":37.19}
{"ticker":"FTI","date":"2015-07-14","pret":-0.0032,"close":37.55}
{"ticker":"FTI","date":"2015-07-15","pret":0.00134,"close":36.53}
{"ticker":"FTI","date":"2015-07-16","pret":-0.01345,"close":36.93}
{"ticker":"FTI","date":"2015-07-17","pret":-0.00298,"close":36.41}
{"ticker":"FTI","date":"2015-07-20","pret":-0.00791,"close":36.29}
{"ticker":"FTI","date":"2015-07-21","pret":-0.00247,"close":36.37}
{"ticker":"FTI","date":"2015-07-22","pret":-0.04032,"close":32.76}
{"ticker":"FTI","date":"2015-07-23","pret":-0.06492,"close":32.18}
{"ticker":"FTI","date":"2015-07-24","pret":-0.01474,"close":32.84}
{"ticker":"FTI","date":"2015-07-27","pret":0.00155,"close":32.63}
{"ticker":"FTI","date":"2015-07-28","pret":0.01075,"close":33.38}
{"ticker":"FTI","date":"2015-07-29","pret":0.01155,"close":33.66}
{"ticker":"FTI","date":"2015-07-30","pret":0.0135,"close":33.07}
{"ticker":"FTI","date":"2015-07-31","pret":-0.02017,"close":32.76}
{"ticker":"FTI","date":"2015-08-03","pret":-0.01193,"close":32.65}
{"ticker":"FTI","date":"2015-08-04","pret":0.01467,"close":32.6}
{"ticker":"FTI","date":"2015-08-05","pret":0.00575,"close":33.21}
{"ticker":"FTI","date":"2015-08-06","pret":-0.00393,"close":33.33}
{"ticker":"FTI","date":"2015-08-07","pret":-0.00121,"close":32.51}
{"ticker":"FTI","date":"2015-08-10","pret":-0.01281,"close":33.96}
{"ticker":"FTI","date":"2015-08-11","pret":0.01554,"close":33.28}
{"ticker":"FTI","date":"2015-08-12","pret":0.00633,"close":33.68}
{"ticker":"FTI","date":"2015-08-13","pret":-0.00361,"close":32.69}
{"ticker":"FTI","date":"2015-08-14","pret":-0.01458,"close":32.82}
{"ticker":"FTI","date":"2015-08-17","pret":-0.00245,"close":32.87}
{"ticker":"FTI","date":"2015-08-18","pret":0.00459,"close":32.63}
{"ticker":"FTI","date":"2015-08-19","pret":-0.01259,"close":31.61}
{"ticker":"FTI","date":"2015-08-20","pret":-0.02726,"close":30.94}
{"ticker":"FTI","date":"2015-08-21","pret":-0.0277,"close":30.01}
{"ticker":"FTI","date":"2015-08-24","pret":-0.09088,"close":28.99}
{"ticker":"FTI","date":"2015-08-25","pret":0.08103,"close":28.73}
{"ticker":"FTI","date":"2015-08-26","pret":0.01278,"close":30.73}
{"ticker":"FTI","date":"2015-08-27","pret":0.03614,"close":32.52}
{"ticker":"FTI","date":"2015-08-28","pret":0.01836,"close":34.28}
{"ticker":"FTI","date":"2015-08-31","pret":0.0399,"close":34.78}
{"ticker":"FTI","date":"2015-09-01","pret":-0.01643,"close":33.24}
{"ticker":"FTI","date":"2015-09-02","pret":0.01761,"close":33.77}
{"ticker":"FTI","date":"2015-09-03","pret":0.0062,"close":33.9}
{"ticker":"FTI","date":"2015-09-04","pret":-0.00531,"close":33.2}
{"ticker":"FTI","date":"2015-09-08","pret":-0.00861,"close":33.85}
{"ticker":"FTI","date":"2015-09-09","pret":0.01862,"close":32.87}
{"ticker":"FTI","date":"2015-09-10","pret":-0.0388,"close":33.32}
{"ticker":"FTI","date":"2015-09-11","pret":-0.02621,"close":32.54}
{"ticker":"FTI","date":"2015-09-14","pret":0.01365,"close":33.02}
{"ticker":"FTI","date":"2015-09-15","pret":0.02164,"close":33.8}
{"ticker":"FTI","date":"2015-09-16","pret":0.03059,"close":35.13}
{"ticker":"FTI","date":"2015-09-17","pret":0.02399,"close":34.6}
{"ticker":"FTI","date":"2015-09-18","pret":-0.11198,"close":33.28}
{"ticker":"FTI","date":"2015-09-21","pret":0.07534,"close":33.18}
{"ticker":"FTI","date":"2015-09-22","pret":-0.03681,"close":33.01}
{"ticker":"FTI","date":"2015-09-23","pret":0.01646,"close":32.77}
{"ticker":"FTI","date":"2015-09-24","pret":-0.01892,"close":32.55}
{"ticker":"FTI","date":"2015-09-25","pret":0.01438,"close":32.83}
{"ticker":"FTI","date":"2015-09-28","pret":-0.01684,"close":31.47}
{"ticker":"FTI","date":"2015-09-29","pret":-0.01996,"close":31.55}
{"ticker":"FTI","date":"2015-09-30","pret":0,"close":31}
{"ticker":"FTI","date":"2015-10-01","pret":-0.00632,"close":29.83}
{"ticker":"FTI","date":"2015-10-02","pret":-0.07026,"close":30.73}
{"ticker":"FTI","date":"2015-10-05","pret":0.05525,"close":32.78}
{"ticker":"FTI","date":"2015-10-06","pret":0.05327,"close":33.49}
{"ticker":"FTI","date":"2015-10-07","pret":0.04125,"close":34.19}
{"ticker":"FTI","date":"2015-10-08","pret":-0.00176,"close":34.77}
{"ticker":"FTI","date":"2015-10-09","pret":0.02348,"close":34.45}
{"ticker":"FTI","date":"2015-10-12","pret":-0.01356,"close":33.66}
{"ticker":"FTI","date":"2015-10-13","pret":-0.03037,"close":33.63}
{"ticker":"FTI","date":"2015-10-14","pret":0.00954,"close":33.96}
{"ticker":"FTI","date":"2015-10-15","pret":0.00562,"close":34.78}
{"ticker":"FTI","date":"2015-10-16","pret":0.03192,"close":34.09}
{"ticker":"FTI","date":"2015-10-19","pret":-0.04051,"close":33.85}
{"ticker":"FTI","date":"2015-10-20","pret":-0.00298,"close":34.06}
{"ticker":"FTI","date":"2015-10-21","pret":-0.00239,"close":32.76}
{"ticker":"FTI","date":"2015-10-22","pret":-0.01689,"close":32.72}
{"ticker":"FTI","date":"2015-10-23","pret":-0.00549,"close":33.27}
{"ticker":"FTI","date":"2015-10-26","pret":0.01306,"close":32.23}
{"ticker":"FTI","date":"2015-10-27","pret":-0.05427,"close":31.8}
{"ticker":"FTI","date":"2015-10-28","pret":0.02331,"close":33.48}
{"ticker":"FTI","date":"2015-10-29","pret":0.03548,"close":32.83}
{"ticker":"FTI","date":"2015-10-30","pret":-0.0124,"close":33.83}
{"ticker":"FTI","date":"2015-11-02","pret":0.01719,"close":34.66}
{"ticker":"FTI","date":"2015-11-03","pret":0.03872,"close":35.48}
{"ticker":"FTI","date":"2015-11-04","pret":0.01909,"close":35.47}
{"ticker":"FTI","date":"2015-11-05","pret":-0.00339,"close":35.02}
{"ticker":"FTI","date":"2015-11-06","pret":-0.02031,"close":35.11}
{"ticker":"FTI","date":"2015-11-09","pret":0.01235,"close":34.62}
{"ticker":"FTI","date":"2015-11-10","pret":-0.01699,"close":34.46}
{"ticker":"FTI","date":"2015-11-11","pret":0.00029,"close":33.65}
{"ticker":"FTI","date":"2015-11-12","pret":-0.04634,"close":32.48}
{"ticker":"FTI","date":"2015-11-13","pret":-0.01686,"close":32.27}
{"ticker":"FTI","date":"2015-11-16","pret":-0.00186,"close":33.44}
{"ticker":"FTI","date":"2015-11-17","pret":0.03081,"close":33.14}
{"ticker":"FTI","date":"2015-11-18","pret":0.00659,"close":34.32}
{"ticker":"FTI","date":"2015-11-19","pret":0.0198,"close":33.41}
{"ticker":"FTI","date":"2015-11-20","pret":-0.02009,"close":33.11}
{"ticker":"FTI","date":"2015-11-23","pret":-0.01383,"close":33.27}
{"ticker":"FTI","date":"2015-11-24","pret":0.01353,"close":34.2}
{"ticker":"FTI","date":"2015-11-25","pret":0.00921,"close":33.91}
{"ticker":"FTI","date":"2015-11-26"}
{"ticker":"FTI","date":"2015-11-27","pret":-0.00415,"close":33.38}
{"ticker":"FTI","date":"2015-11-30","pret":0.01387,"close":34.02}
{"ticker":"FTI","date":"2015-12-01","pret":-0.00617,"close":34.02}
{"ticker":"FTI","date":"2015-12-02","pret":-0.00384,"close":33.67}
{"ticker":"FTI","date":"2015-12-03","pret":0.00561,"close":33.19}
{"ticker":"FTI","date":"2015-12-04","pret":-0.03321,"close":32.64}
{"ticker":"FTI","date":"2015-12-07","pret":-0.03751,"close":30.92}
{"ticker":"FTI","date":"2015-12-08","pret":-0.04127,"close":30.71}
{"ticker":"FTI","date":"2015-12-09","pret":0.01826,"close":31.43}
{"ticker":"FTI","date":"2015-12-10","pret":0.00194,"close":30.85}
{"ticker":"FTI","date":"2015-12-11","pret":-0.02416,"close":28.92}
{"ticker":"FTI","date":"2015-12-14","pret":-0.05084,"close":29.18}
{"ticker":"FTI","date":"2015-12-15","pret":0.03081,"close":30.62}
{"ticker":"FTI","date":"2015-12-16","pret":0.02858,"close":30.37}
{"ticker":"FTI","date":"2015-12-17"}
{"ticker":"FTI","date":"2015-12-18","pret":-0.05558,"close":28.35}
{"ticker":"FTI","date":"2015-12-21","pret":-0.01677,"close":28.7}
{"ticker":"FTI","date":"2015-12-22","pret":0.01677,"close":28.88}
{"ticker":"FTI","date":"2015-12-23","pret":0.02396,"close":29.62}
{"ticker":"FTI","date":"2015-12-24","pret":0.00439,"close":29.25}
{"ticker":"FTI","date":"2015-12-28","pret":-0.03809,"close":28.95}
{"ticker":"FTI","date":"2015-12-29","pret":0.02964,"close":29.2}
{"ticker":"FTI","date":"2015-12-30","pret":-0.03069,"close":29.16}
{"ticker":"FTI","date":"2015-12-31","pret":0.01425,"close":29.01}
{"ticker":"FTI","date":"2016-01-04","pret":-0.00311,"close":29.22}
{"ticker":"FTI","date":"2016-01-05","pret":0.00896,"close":28.81}
{"ticker":"FTK","date":"2015-01-02","pret":0.00643,"close":18.76}
{"ticker":"FTK","date":"2015-01-05","pret":-0.00966,"close":17.83}
{"ticker":"FTK","date":"2015-01-06","pret":-0.0301,"close":17.63}
{"ticker":"FTK","date":"2015-01-07","pret":-0.00501,"close":17.93}
{"ticker":"FTK","date":"2015-01-08","pret":0.01055,"close":17.47}
{"ticker":"FTK","date":"2015-01-09","pret":-0.03485,"close":17.39}
{"ticker":"FTK","date":"2015-01-12","pret":-0.01093,"close":16.16}
{"ticker":"FTK","date":"2015-01-13","pret":-0.06204,"close":16.13}
{"ticker":"FTK","date":"2015-01-14","pret":-0.02492,"close":16.17}
{"ticker":"FTK","date":"2015-01-15","pret":0.02615,"close":15.3}
{"ticker":"FTK","date":"2015-01-16","pret":-0.06212,"close":16.31}
{"ticker":"FTK","date":"2015-01-20","pret":0.06274,"close":15.99}
{"ticker":"FTK","date":"2015-01-21","pret":-0.01423,"close":16.17}
{"ticker":"FTK","date":"2015-01-22","pret":0.01974,"close":16.8}
{"ticker":"FTK","date":"2015-01-23","pret":0.01576,"close":16.26}
{"ticker":"FTK","date":"2015-01-26","pret":-0.02127,"close":16.66}
{"ticker":"FTK","date":"2015-01-27","pret":0.00734,"close":16.89}
{"ticker":"FTK","date":"2015-01-28","pret":0.00668,"close":15.52}
{"ticker":"FTK","date":"2015-01-29","pret":-0.06119,"close":16.1}
{"ticker":"FTK","date":"2015-01-30","pret":0.02166,"close":16.17}
{"ticker":"FTK","date":"2015-02-02","pret":0.03163,"close":16.37}
{"ticker":"FTK","date":"2015-02-03","pret":0.01695,"close":17.18}
{"ticker":"FTK","date":"2015-02-04","pret":0.02314,"close":16.28}
{"ticker":"FTK","date":"2015-02-05","pret":-0.034,"close":17.22}
{"ticker":"FTK","date":"2015-02-06","pret":0.05202,"close":18.53}
{"ticker":"FTK","date":"2015-02-09","pret":0.06576,"close":17.64}
{"ticker":"FTK","date":"2015-02-10","pret":-0.04806,"close":16.81}
{"ticker":"FTK","date":"2015-02-11","pret":-0.07215,"close":16.43}
{"ticker":"FTK","date":"2015-02-12","pret":0.01629,"close":16.71}
{"ticker":"FTK","date":"2015-02-13","pret":0.01426,"close":17.49}
{"ticker":"FTK","date":"2015-02-17","pret":0.03079,"close":17.32}
{"ticker":"FTK","date":"2015-02-18","pret":-0.02023,"close":17.1}
{"ticker":"FTK","date":"2015-02-19","pret":-0.02842,"close":17.32}
{"ticker":"FTK","date":"2015-02-20","pret":0.03945,"close":17.21}
{"ticker":"FTK","date":"2015-02-23","pret":-0.0163,"close":17.37}
{"ticker":"FTK","date":"2015-02-24","pret":0.02949,"close":17.8}
{"ticker":"FTK","date":"2015-02-25","pret":0.01807,"close":17.65}
{"ticker":"FTK","date":"2015-02-26","pret":-0.01636,"close":17.15}
{"ticker":"FTK","date":"2015-02-27","pret":-0.02593,"close":17.08}
{"ticker":"FTK","date":"2015-03-02","pret":-0.00586,"close":16.73}
{"ticker":"FTK","date":"2015-03-03","pret":-0.01777,"close":16.7}
{"ticker":"FTK","date":"2015-03-04","pret":-0.01992,"close":16.34}
{"ticker":"FTK","date":"2015-03-05","pret":-0.00489,"close":16.14}
{"ticker":"FTK","date":"2015-03-06","pret":-0.0198,"close":15.79}
{"ticker":"FTK","date":"2015-03-09","pret":-0.01068,"close":15.39}
{"ticker":"FTK","date":"2015-03-10","pret":-0.04259,"close":14.55}
{"ticker":"FTK","date":"2015-03-11","pret":-0.04104,"close":15.1}
{"ticker":"FTK","date":"2015-03-12","pret":0.0463,"close":15.15}
{"ticker":"FTK","date":"2015-03-13","pret":-0.02591,"close":14.83}
{"ticker":"FTK","date":"2015-03-16","pret":-0.01219,"close":14.35}
{"ticker":"FTK","date":"2015-03-17","pret":-0.02973,"close":14.6}
{"ticker":"FTK","date":"2015-03-18","pret":0.01532,"close":14.99}
{"ticker":"FTK","date":"2015-03-19","pret":0.02052,"close":14.77}
{"ticker":"FTK","date":"2015-03-20","pret":0.01144,"close":14.86}
{"ticker":"FTK","date":"2015-03-23","pret":-0.00537,"close":14.87}
{"ticker":"FTK","date":"2015-03-24","pret":-0.00067,"close":14.86}
{"ticker":"FTK","date":"2015-03-25","pret":0.00872,"close":14.43}
{"ticker":"FTK","date":"2015-03-26","pret":-0.03188,"close":14.96}
{"ticker":"FTK","date":"2015-03-27","pret":0.02518,"close":14.6}
{"ticker":"FTK","date":"2015-03-30","pret":-0.01013,"close":14.96}
{"ticker":"FTK","date":"2015-03-31","pret":0.00271,"close":14.74}
{"ticker":"FTK","date":"2015-04-01","pret":0.00203,"close":15.05}
{"ticker":"FTK","date":"2015-04-02","pret":0.01276,"close":15.7}
{"ticker":"FTK","date":"2015-04-06","pret":0.04755,"close":16.68}
{"ticker":"FTK","date":"2015-04-07","pret":0.05567,"close":16.51}
{"ticker":"FTK","date":"2015-04-08","pret":-0.00362,"close":16.23}
{"ticker":"FTK","date":"2015-04-09","pret":-0.01521,"close":16.55}
{"ticker":"FTK","date":"2015-04-10","pret":0.02063,"close":17.2}
{"ticker":"FTK","date":"2015-04-13","pret":0.03424,"close":17.19}
{"ticker":"FTK","date":"2015-04-14","pret":0.00694,"close":17.64}
{"ticker":"FTK","date":"2015-04-15","pret":0.02617,"close":18.87}
{"ticker":"FTK","date":"2015-04-16","pret":0.05569,"close":18.52}
{"ticker":"FTK","date":"2015-04-17","pret":-0.02691,"close":17.82}
{"ticker":"FTK","date":"2015-04-20","pret":-0.02654,"close":17.26}
{"ticker":"FTK","date":"2015-04-21","pret":-0.10318,"close":15.46}
{"ticker":"FTK","date":"2015-04-22","pret":-0.03992,"close":15.56}
{"ticker":"FTK","date":"2015-04-23","pret":-0.02355,"close":14.49}
{"ticker":"FTK","date":"2015-04-24","pret":-0.05161,"close":14.06}
{"ticker":"FTK","date":"2015-04-27","pret":-0.0098,"close":14.06}
{"ticker":"FTK","date":"2015-04-28","pret":-0.01275,"close":13.53}
{"ticker":"FTK","date":"2015-04-29","pret":-0.0452,"close":14.13}
{"ticker":"FTK","date":"2015-04-30","pret":0.05442,"close":14.29}
{"ticker":"FTK","date":"2015-05-01","pret":0.00704,"close":13.99}
{"ticker":"FTK","date":"2015-05-04","pret":-0.01697,"close":13.59}
{"ticker":"FTK","date":"2015-05-05","pret":-0.02017,"close":13.09}
{"ticker":"FTK","date":"2015-05-06","pret":-0.03707,"close":13.16}
{"ticker":"FTK","date":"2015-05-07","pret":-0.00378,"close":12.47}
{"ticker":"FTK","date":"2015-05-08","pret":-0.05373,"close":12.35}
{"ticker":"FTK","date":"2015-05-11","pret":-0.01126,"close":11.41}
{"ticker":"FTK","date":"2015-05-12","pret":-0.07822,"close":11.59}
{"ticker":"FTK","date":"2015-05-13","pret":0.01821,"close":11.6}
{"ticker":"FTK","date":"2015-05-14","pret":0,"close":11.69}
{"ticker":"FTK","date":"2015-05-15","pret":-0.00517,"close":12.36}
{"ticker":"FTK","date":"2015-05-18","pret":0.06761,"close":12.66}
{"ticker":"FTK","date":"2015-05-19","pret":0.01681,"close":11.92}
{"ticker":"FTK","date":"2015-05-20","pret":-0.03472,"close":12.42}
{"ticker":"FTK","date":"2015-05-21","pret":0.02676,"close":12.52}
{"ticker":"FTK","date":"2015-05-22","pret":-0.00481,"close":12.43}
{"ticker":"FTK","date":"2015-05-26","pret":-0.01539,"close":12.02}
{"ticker":"FTK","date":"2015-05-27","pret":-0.02312,"close":11.88}
{"ticker":"FTK","date":"2015-05-28","pret":-0.01515,"close":11.63}
{"ticker":"FTK","date":"2015-05-29","pret":-0.01452,"close":11.49}
{"ticker":"FTK","date":"2015-06-01","pret":-0.00691,"close":11.65}
{"ticker":"FTK","date":"2015-06-02","pret":0.01034,"close":11.98}
{"ticker":"FTK","date":"2015-06-03","pret":0.02624,"close":12.08}
{"ticker":"FTK","date":"2015-06-04","pret":0.01657,"close":12.21}
{"ticker":"FTK","date":"2015-06-05","pret":-0.00329,"close":12.45}
{"ticker":"FTK","date":"2015-06-08","pret":0.01959,"close":12.17}
{"ticker":"FTK","date":"2015-06-09","pret":-0.00486,"close":12.06}
{"ticker":"FTK","date":"2015-06-10","pret":-0.00326,"close":12.46}
{"ticker":"FTK","date":"2015-06-11","pret":0.01456,"close":12.01}
{"ticker":"FTK","date":"2015-06-12","pret":-0.04099,"close":12.2}
{"ticker":"FTK","date":"2015-06-15","pret":0.00334,"close":12.17}
{"ticker":"FTK","date":"2015-06-16","pret":0.01408,"close":12.12}
{"ticker":"FTK","date":"2015-06-17","pret":0.00656,"close":11.93}
{"ticker":"FTK","date":"2015-06-18","pret":-0.01814,"close":11.63}
{"ticker":"FTK","date":"2015-06-19","pret":-0.03729,"close":11.36}
{"ticker":"FTK","date":"2015-06-22","pret":-0.01304,"close":11.44}
{"ticker":"FTK","date":"2015-06-23","pret":-0.00967,"close":11.27}
{"ticker":"FTK","date":"2015-06-24","pret":-0.00443,"close":12.4}
{"ticker":"FTK","date":"2015-06-25","pret":0.10118,"close":12.8}
{"ticker":"FTK","date":"2015-06-26","pret":0.02612,"close":13.01}
{"ticker":"FTK","date":"2015-06-29","pret":0.00234,"close":12.61}
{"ticker":"FTK","date":"2015-06-30","pret":-0.00704,"close":12.53}
{"ticker":"FTK","date":"2015-07-01","pret":-0.01503,"close":12.66}
{"ticker":"FTK","date":"2015-07-02","pret":0.01346,"close":12.8}
{"ticker":"FTK","date":"2015-07-06","pret":-0.01585,"close":12.13}
{"ticker":"FTK","date":"2015-07-07","pret":-0.03826,"close":12.07}
{"ticker":"FTK","date":"2015-07-08","pret":-0.01001,"close":11.62}
{"ticker":"FTK","date":"2015-07-09","pret":-0.00252,"close":13.07}
{"ticker":"FTK","date":"2015-07-10","pret":0.08918,"close":13.33}
{"ticker":"FTK","date":"2015-07-13","pret":0.0243,"close":13.35}
{"ticker":"FTK","date":"2015-07-14","pret":-0.00526,"close":13.46}
{"ticker":"FTK","date":"2015-07-15","pret":0.01348,"close":13.27}
{"ticker":"FTK","date":"2015-07-16","pret":-0.00447,"close":13.33}
{"ticker":"FTK","date":"2015-07-17","pret":-0.00675,"close":12.88}
{"ticker":"FTK","date":"2015-07-20","pret":-0.03367,"close":12.25}
{"ticker":"FTK","date":"2015-07-21","pret":-0.047,"close":13.03}
{"ticker":"FTK","date":"2015-07-22","pret":0.05784,"close":12.79}
{"ticker":"FTK","date":"2015-07-23","pret":0.15052,"close":17.64}
{"ticker":"FTK","date":"2015-07-24","pret":0.16056,"close":16.71}
{"ticker":"FTK","date":"2015-07-27","pret":-0.03735,"close":16.58}
{"ticker":"FTK","date":"2015-07-28","pret":-0.0237,"close":16.91}
{"ticker":"FTK","date":"2015-07-29","pret":0.01665,"close":16.46}
{"ticker":"FTK","date":"2015-07-30","pret":-0.03053,"close":17.01}
{"ticker":"FTK","date":"2015-07-31","pret":0.03171,"close":17.12}
{"ticker":"FTK","date":"2015-08-03","pret":-0.00531,"close":16.9}
{"ticker":"FTK","date":"2015-08-04","pret":0.00178,"close":17.04}
{"ticker":"FTK","date":"2015-08-05","pret":0.02105,"close":17.21}
{"ticker":"FTK","date":"2015-08-06","pret":-0.00697,"close":18.42}
{"ticker":"FTK","date":"2015-08-07","pret":0.05664,"close":18.27}
{"ticker":"FTK","date":"2015-08-10","pret":0.00713,"close":18.6}
{"ticker":"FTK","date":"2015-08-11","pret":-0.00768,"close":17.97}
{"ticker":"FTK","date":"2015-08-12","pret":-0.01779,"close":17.92}
{"ticker":"FTK","date":"2015-08-13","pret":-0.00337,"close":17.95}
{"ticker":"FTK","date":"2015-08-14","pret":0.00561,"close":18.03}
{"ticker":"FTK","date":"2015-08-17","pret":0.00168,"close":17.83}
{"ticker":"FTK","date":"2015-08-18","pret":-0.00729,"close":17.71}
{"ticker":"FTK","date":"2015-08-19","pret":-0.00678,"close":17}
{"ticker":"FTK","date":"2015-08-20","pret":-0.04106,"close":16.87}
{"ticker":"FTK","date":"2015-08-21","pret":-0.02028,"close":17.37}
{"ticker":"FTK","date":"2015-08-24","pret":-0.22465,"close":16.99}
{"ticker":"FTK","date":"2015-08-25","pret":0.26942,"close":17.05}
{"ticker":"FTK","date":"2015-08-26","pret":-0.00926,"close":17.5}
{"ticker":"FTK","date":"2015-08-27","pret":0.03316,"close":18.15}
{"ticker":"FTK","date":"2015-08-28","pret":0.01007,"close":18.36}
{"ticker":"FTK","date":"2015-08-31","pret":0.01766,"close":19.56}
{"ticker":"FTK","date":"2015-09-01","pret":0.03758,"close":19.19}
{"ticker":"FTK","date":"2015-09-02","pret":0.02703,"close":20.2}
{"ticker":"FTK","date":"2015-09-03","pret":0.03774,"close":20.3}
{"ticker":"FTK","date":"2015-09-04","pret":-0.00993,"close":20.7}
{"ticker":"FTK","date":"2015-09-08","pret":0.03142,"close":19.85}
{"ticker":"FTK","date":"2015-09-09","pret":-0.02993,"close":19.35}
{"ticker":"FTK","date":"2015-09-10","pret":-0.01961,"close":19.86}
{"ticker":"FTK","date":"2015-09-11","pret":-0.00662,"close":18.97}
{"ticker":"FTK","date":"2015-09-14","pret":-0.03063,"close":18.84}
{"ticker":"FTK","date":"2015-09-15","pret":-0.01113,"close":19.35}
{"ticker":"FTK","date":"2015-09-16","pret":0.03406,"close":19.85}
{"ticker":"FTK","date":"2015-09-17","pret":0.03094,"close":19.64}
{"ticker":"FTK","date":"2015-09-18","pret":-0.03507,"close":19.49}
{"ticker":"FTK","date":"2015-09-21","pret":0.0215,"close":19.12}
{"ticker":"FTK","date":"2015-09-22","pret":-0.04717,"close":18.32}
{"ticker":"FTK","date":"2015-09-23","pret":-0.01983,"close":18.3}
{"ticker":"FTK","date":"2015-09-24","pret":-0.0219,"close":17.98}
{"ticker":"FTK","date":"2015-09-25","pret":0.00332,"close":17.59}
{"ticker":"FTK","date":"2015-09-28","pret":-0.04513,"close":17.11}
{"ticker":"FTK","date":"2015-09-29","pret":-0.01278,"close":16.98}
{"ticker":"FTK","date":"2015-09-30","pret":0.00175,"close":16.7}
{"ticker":"FTK","date":"2015-10-01","pret":-0.01115,"close":17.12}
{"ticker":"FTK","date":"2015-10-02","pret":-0.0071,"close":17.02}
{"ticker":"FTK","date":"2015-10-05","pret":0.04587,"close":18.2}
{"ticker":"FTK","date":"2015-10-06","pret":0.05197,"close":19.45}
{"ticker":"FTK","date":"2015-10-07","pret":0.07222,"close":19.88}
{"ticker":"FTK","date":"2015-10-08","pret":0.0005,"close":20.98}
{"ticker":"FTK","date":"2015-10-09","pret":0.05459,"close":20.11}
{"ticker":"FTK","date":"2015-10-12","pret":-0.04314,"close":19.24}
{"ticker":"FTK","date":"2015-10-13","pret":-0.0576,"close":19.23}
{"ticker":"FTK","date":"2015-10-14","pret":0.00628,"close":20.02}
{"ticker":"FTK","date":"2015-10-15","pret":0.03282,"close":20.06}
{"ticker":"FTK","date":"2015-10-16","pret":0.01899,"close":19.64}
{"ticker":"FTK","date":"2015-10-19","pret":-0.04454,"close":18.95}
{"ticker":"FTK","date":"2015-10-20","pret":-0.02145,"close":19.46}
{"ticker":"FTK","date":"2015-10-21","pret":0.02352,"close":18.65}
{"ticker":"FTK","date":"2015-10-22","pret":-0.10101,"close":17.8}
{"ticker":"FTK","date":"2015-10-23","pret":0.01418,"close":18}
{"ticker":"FTK","date":"2015-10-26","pret":0.00897,"close":18.24}
{"ticker":"FTK","date":"2015-10-27","pret":-0.00504,"close":17.35}
{"ticker":"FTK","date":"2015-10-28","pret":-0.01129,"close":18.46}
{"ticker":"FTK","date":"2015-10-29","pret":0.04603,"close":17.81}
{"ticker":"FTK","date":"2015-10-30","pret":-0.03418,"close":18.1}
{"ticker":"FTK","date":"2015-11-02","pret":0.00671,"close":18.88}
{"ticker":"FTK","date":"2015-11-03","pret":0.0521,"close":19.22}
{"ticker":"FTK","date":"2015-11-04","pret":0.01834,"close":18.58}
{"ticker":"FTK","date":"2015-11-05","pret":-0.04351,"close":18.08}
{"ticker":"FTK","date":"2015-11-06","pret":-0.03028,"close":18.1}
{"ticker":"FTK","date":"2015-11-09","pret":0.0089,"close":14.6}
{"ticker":"FTK","date":"2015-11-10","pret":-0.46393,"close":9.04}
{"ticker":"FTK","date":"2015-11-11","pret":-0.2868,"close":8.72}
{"ticker":"FTK","date":"2015-11-12","pret":0.00468,"close":9.59}
{"ticker":"FTK","date":"2015-11-13","pret":0.09148,"close":9.15}
{"ticker":"FTK","date":"2015-11-16","pret":-0.02592,"close":9.01}
{"ticker":"FTK","date":"2015-11-17","pret":0.02592,"close":10.63}
{"ticker":"FTK","date":"2015-11-18","pret":0.14004,"close":11.49}
{"ticker":"FTK","date":"2015-11-19","pret":0.0585,"close":10.38}
{"ticker":"FTK","date":"2015-11-20","pret":-0.0725,"close":10.33}
{"ticker":"FTK","date":"2015-11-23","pret":-0.04027,"close":10.9}
{"ticker":"FTK","date":"2015-11-24","pret":0.07173,"close":11.46}
{"ticker":"FTK","date":"2015-11-25","pret":0.02251,"close":11.53}
{"ticker":"FTK","date":"2015-11-26"}
{"ticker":"FTK","date":"2015-11-27","pret":0.01151,"close":11.35}
{"ticker":"FTK","date":"2015-11-30","pret":-0.00884,"close":11.42}
{"ticker":"FTK","date":"2015-12-01","pret":0.01323,"close":11.63}
{"ticker":"FTK","date":"2015-12-02","pret":0.0035,"close":11.92}
{"ticker":"FTK","date":"2015-12-03","pret":0.05024,"close":11.62}
{"ticker":"FTK","date":"2015-12-04","pret":-0.05814,"close":11.1}
{"ticker":"FTK","date":"2015-12-07","pret":-0.04501,"close":10.76}
{"ticker":"FTK","date":"2015-12-08","pret":-0.01391,"close":10.92}
{"ticker":"FTK","date":"2015-12-09","pret":0.01299,"close":10.87}
{"ticker":"FTK","date":"2015-12-10","pret":-0.01954,"close":11.06}
{"ticker":"FTK","date":"2015-12-11","pret":0.00282,"close":10.76}
{"ticker":"FTK","date":"2015-12-14","pret":0.01211,"close":10.92}
{"ticker":"FTK","date":"2015-12-15","pret":0.0283,"close":11.39}
{"ticker":"FTK","date":"2015-12-16","pret":0.02489,"close":11.46}
{"ticker":"FTK","date":"2015-12-17"}
{"ticker":"FTK","date":"2015-12-18","pret":-0.03666,"close":10.75}
{"ticker":"FTK","date":"2015-12-21","pret":-0.00365,"close":10.43}
{"ticker":"FTK","date":"2015-12-22","pret":-0.04966,"close":10.97}
{"ticker":"FTK","date":"2015-12-23","pret":0.07315,"close":11.8}
{"ticker":"FTK","date":"2015-12-24","pret":0.05978,"close":12}
{"ticker":"FTK","date":"2015-12-28","pret":-0.01014,"close":11.72}
{"ticker":"FTK","date":"2015-12-29","pret":0.00593,"close":11.89}
{"ticker":"FTK","date":"2015-12-30","pret":-0.01361,"close":11.31}
{"ticker":"FTK","date":"2015-12-31","pret":-0.03219,"close":11.44}
{"ticker":"FTK","date":"2016-01-04","pret":-0.02235,"close":11.11}
{"ticker":"FTK","date":"2016-01-05","pret":0.00271,"close":10.27}
{"ticker":"FTNT","date":"2015-01-02","pret":-0.00774,"close":30.79}
{"ticker":"FTNT","date":"2015-01-05","pret":-0.00878,"close":30.52}
{"ticker":"FTNT","date":"2015-01-06","pret":-0.00294,"close":29.95}
{"ticker":"FTNT","date":"2015-01-07","pret":-0.00954,"close":30.38}
{"ticker":"FTNT","date":"2015-01-08","pret":0.02094,"close":31.21}
{"ticker":"FTNT","date":"2015-01-09","pret":0.0135,"close":31.07}
{"ticker":"FTNT","date":"2015-01-12","pret":-0.0032,"close":30.84}
{"ticker":"FTNT","date":"2015-01-13","pret":-0.00482,"close":30.9}
{"ticker":"FTNT","date":"2015-01-14","pret":-0.01852,"close":30.92}
{"ticker":"FTNT","date":"2015-01-15","pret":0.01627,"close":30.27}
{"ticker":"FTNT","date":"2015-01-16","pret":-0.02087,"close":30.92}
{"ticker":"FTNT","date":"2015-01-20","pret":0.02087,"close":31.04}
{"ticker":"FTNT","date":"2015-01-21","pret":0.00064,"close":31.19}
{"ticker":"FTNT","date":"2015-01-22","pret":0.00032,"close":31.43}
{"ticker":"FTNT","date":"2015-01-23","pret":0.01631,"close":31.93}
{"ticker":"FTNT","date":"2015-01-26","pret":0.0346,"close":32.45}
{"ticker":"FTNT","date":"2015-01-27","pret":-0.02105,"close":32.45}
{"ticker":"FTNT","date":"2015-01-28","pret":0.03111,"close":31.4}
{"ticker":"FTNT","date":"2015-01-29","pret":-0.11121,"close":29.22}
{"ticker":"FTNT","date":"2015-01-30","pret":-0.01986,"close":29.9}
{"ticker":"FTNT","date":"2015-02-02","pret":0.02796,"close":30.03}
{"ticker":"FTNT","date":"2015-02-03","pret":0.01236,"close":30.52}
{"ticker":"FTNT","date":"2015-02-04","pret":0.0086,"close":31.03}
{"ticker":"FTNT","date":"2015-02-05","pret":0.02888,"close":31.73}
{"ticker":"FTNT","date":"2015-02-06","pret":0.02308,"close":31.8}
{"ticker":"FTNT","date":"2015-02-09","pret":-0.01227,"close":31.49}
{"ticker":"FTNT","date":"2015-02-10","pret":0.00442,"close":32.24}
{"ticker":"FTNT","date":"2015-02-11","pret":0.01625,"close":32.78}
{"ticker":"FTNT","date":"2015-02-12","pret":0.02207,"close":32.98}
{"ticker":"FTNT","date":"2015-02-13","pret":0.01116,"close":33.23}
{"ticker":"FTNT","date":"2015-02-17","pret":-0.00904,"close":33}
{"ticker":"FTNT","date":"2015-02-18","pret":0.00302,"close":33.29}
{"ticker":"FTNT","date":"2015-02-19","pret":0.00391,"close":33.5}
{"ticker":"FTNT","date":"2015-02-20","pret":0.0042,"close":33.84}
{"ticker":"FTNT","date":"2015-02-23","pret":0.01012,"close":33.32}
{"ticker":"FTNT","date":"2015-02-24","pret":-0.00982,"close":33.72}
{"ticker":"FTNT","date":"2015-02-25","pret":0.00953,"close":34.24}
{"ticker":"FTNT","date":"2015-02-26","pret":0.01324,"close":34.05}
{"ticker":"FTNT","date":"2015-02-27","pret":-0.00586,"close":33.61}
{"ticker":"FTNT","date":"2015-03-02","pret":-0.01243,"close":34.1}
{"ticker":"FTNT","date":"2015-03-03","pret":0.01537,"close":34.03}
{"ticker":"FTNT","date":"2015-03-04","pret":-0.005,"close":33.69}
{"ticker":"FTNT","date":"2015-03-05","pret":-0.00799,"close":34.24}
{"ticker":"FTNT","date":"2015-03-06","pret":0.01387,"close":33.6}
{"ticker":"FTNT","date":"2015-03-09","pret":-0.01268,"close":33.73}
{"ticker":"FTNT","date":"2015-03-10","pret":-0.00984,"close":32.9}
{"ticker":"FTNT","date":"2015-03-11","pret":-0.00964,"close":33.38}
{"ticker":"FTNT","date":"2015-03-12","pret":0.01023,"close":33.95}
{"ticker":"FTNT","date":"2015-03-13","pret":0.01309,"close":33.19}
{"ticker":"FTNT","date":"2015-03-16","pret":-0.01279,"close":34.1}
{"ticker":"FTNT","date":"2015-03-17","pret":0.01781,"close":34.26}
{"ticker":"FTNT","date":"2015-03-18","pret":0.01315,"close":34.85}
{"ticker":"FTNT","date":"2015-03-19","pret":0.00982,"close":35.48}
{"ticker":"FTNT","date":"2015-03-20","pret":0.02302,"close":35.31}
{"ticker":"FTNT","date":"2015-03-23","pret":-0.01272,"close":34.58}
{"ticker":"FTNT","date":"2015-03-24","pret":-0.01288,"close":34.15}
{"ticker":"FTNT","date":"2015-03-25","pret":-0.01043,"close":33.1}
{"ticker":"FTNT","date":"2015-03-26","pret":-0.04284,"close":33.64}
{"ticker":"FTNT","date":"2015-03-27","pret":0.02551,"close":34.58}
{"ticker":"FTNT","date":"2015-03-30","pret":0.02891,"close":35.17}
{"ticker":"FTNT","date":"2015-03-31","pret":0.01002,"close":34.95}
{"ticker":"FTNT","date":"2015-04-01","pret":-0.00343,"close":34.06}
{"ticker":"FTNT","date":"2015-04-02","pret":-0.02607,"close":34.39}
{"ticker":"FTNT","date":"2015-04-06","pret":0.0041,"close":34.4}
{"ticker":"FTNT","date":"2015-04-07","pret":0.00612,"close":34.54}
{"ticker":"FTNT","date":"2015-04-08","pret":0.01757,"close":34.49}
{"ticker":"FTNT","date":"2015-04-09","pret":-0.00343,"close":35.23}
{"ticker":"FTNT","date":"2015-04-10","pret":0.01281,"close":35.62}
{"ticker":"FTNT","date":"2015-04-13","pret":-0.02288,"close":34.26}
{"ticker":"FTNT","date":"2015-04-14","pret":-0.00872,"close":34.17}
{"ticker":"FTNT","date":"2015-04-15","pret":0.00872,"close":34.84}
{"ticker":"FTNT","date":"2015-04-16","pret":0.00347,"close":34.56}
{"ticker":"FTNT","date":"2015-04-17","pret":-0.0084,"close":33.72}
{"ticker":"FTNT","date":"2015-04-20","pret":-0.00408,"close":34.63}
{"ticker":"FTNT","date":"2015-04-21","pret":0.1039,"close":38.08}
{"ticker":"FTNT","date":"2015-04-22","pret":0.00682,"close":38.07}
{"ticker":"FTNT","date":"2015-04-23","pret":-0.00682,"close":38.72}
{"ticker":"FTNT","date":"2015-04-24","pret":0.02572,"close":38.68}
{"ticker":"FTNT","date":"2015-04-27","pret":-0.00695,"close":38.2}
{"ticker":"FTNT","date":"2015-04-28","pret":-0.01091,"close":38.56}
{"ticker":"FTNT","date":"2015-04-29","pret":0.00156,"close":38.42}
{"ticker":"FTNT","date":"2015-04-30","pret":-0.00026,"close":37.74}
{"ticker":"FTNT","date":"2015-05-01","pret":-0.00523,"close":38.38}
{"ticker":"FTNT","date":"2015-05-04","pret":0.00549,"close":38.73}
{"ticker":"FTNT","date":"2015-05-05","pret":0.00494,"close":37.84}
{"ticker":"FTNT","date":"2015-05-06","pret":-0.01279,"close":37.94}
{"ticker":"FTNT","date":"2015-05-07","pret":-0.00316,"close":38.4}
{"ticker":"FTNT","date":"2015-05-08","pret":0.01906,"close":39.01}
{"ticker":"FTNT","date":"2015-05-11","pret":0.00593,"close":38.97}
{"ticker":"FTNT","date":"2015-05-12","pret":-0.00878,"close":38.65}
{"ticker":"FTNT","date":"2015-05-13","pret":0.00826,"close":38.44}
{"ticker":"FTNT","date":"2015-05-14","pret":0.00026,"close":38.85}
{"ticker":"FTNT","date":"2015-05-15","pret":-0.00077,"close":38.64}
{"ticker":"FTNT","date":"2015-05-18","pret":-0.00052,"close":39.54}
{"ticker":"FTNT","date":"2015-05-19","pret":0.02291,"close":39.12}
{"ticker":"FTNT","date":"2015-05-20","pret":-0.01012,"close":38.79}
{"ticker":"FTNT","date":"2015-05-21","pret":-0.00945,"close":38.79}
{"ticker":"FTNT","date":"2015-05-22","pret":-0.00566,"close":39.29}
{"ticker":"FTNT","date":"2015-05-26","pret":0.02749,"close":39.29}
{"ticker":"FTNT","date":"2015-05-27","pret":-0.0134,"close":39.43}
{"ticker":"FTNT","date":"2015-05-28","pret":0.0028,"close":40.18}
{"ticker":"FTNT","date":"2015-05-29","pret":0.02084,"close":40.06}
{"ticker":"FTNT","date":"2015-06-01","pret":0.00025,"close":39.86}
{"ticker":"FTNT","date":"2015-06-02","pret":-0.01754,"close":39.73}
{"ticker":"FTNT","date":"2015-06-03","pret":0.01006,"close":40.08}
{"ticker":"FTNT","date":"2015-06-04","pret":0.00325,"close":39.5}
{"ticker":"FTNT","date":"2015-06-05","pret":-0.00626,"close":41.04}
{"ticker":"FTNT","date":"2015-06-08","pret":0.04035,"close":40.58}
{"ticker":"FTNT","date":"2015-06-09","pret":-0.01482,"close":40.76}
{"ticker":"FTNT","date":"2015-06-10","pret":0.0022,"close":41.2}
{"ticker":"FTNT","date":"2015-06-11","pret":0.00609,"close":41}
{"ticker":"FTNT","date":"2015-06-12","pret":-0.00609,"close":41.22}
{"ticker":"FTNT","date":"2015-06-15","pret":-0.00318,"close":41.07}
{"ticker":"FTNT","date":"2015-06-16","pret":0.01314,"close":42.48}
{"ticker":"FTNT","date":"2015-06-17","pret":0.02672,"close":42.89}
{"ticker":"FTNT","date":"2015-06-18","pret":0.01843,"close":43.74}
{"ticker":"FTNT","date":"2015-06-19","pret":0.01423,"close":43.12}
{"ticker":"FTNT","date":"2015-06-22","pret":-0.00571,"close":43.55}
{"ticker":"FTNT","date":"2015-06-23","pret":0.00114,"close":43.21}
{"ticker":"FTNT","date":"2015-06-24","pret":-0.04374,"close":41.7}
{"ticker":"FTNT","date":"2015-06-25","pret":0.00096,"close":41.97}
{"ticker":"FTNT","date":"2015-06-26","pret":0.00334,"close":41.72}
{"ticker":"FTNT","date":"2015-06-29","pret":-0.0312,"close":40.6}
{"ticker":"FTNT","date":"2015-06-30","pret":0.00661,"close":41.33}
{"ticker":"FTNT","date":"2015-07-01","pret":0.02077,"close":41.28}
{"ticker":"FTNT","date":"2015-07-02","pret":-0.00912,"close":41.23}
{"ticker":"FTNT","date":"2015-07-06","pret":-0.04262,"close":39.97}
{"ticker":"FTNT","date":"2015-07-07","pret":0.02265,"close":40.61}
{"ticker":"FTNT","date":"2015-07-08","pret":-0.01487,"close":40.57}
{"ticker":"FTNT","date":"2015-07-09","pret":0.0334,"close":41.38}
{"ticker":"FTNT","date":"2015-07-10","pret":0.00794,"close":41.45}
{"ticker":"FTNT","date":"2015-07-13","pret":0.0055,"close":41.51}
{"ticker":"FTNT","date":"2015-07-14","pret":-0.0067,"close":42.61}
{"ticker":"FTNT","date":"2015-07-15","pret":0.01995,"close":42.14}
{"ticker":"FTNT","date":"2015-07-16","pret":-0.00047,"close":42.76}
{"ticker":"FTNT","date":"2015-07-17","pret":0.0089,"close":42.41}
{"ticker":"FTNT","date":"2015-07-20","pret":-0.01102,"close":42.4}
{"ticker":"FTNT","date":"2015-07-21","pret":0.00141,"close":42.96}
{"ticker":"FTNT","date":"2015-07-22","pret":0.0138,"close":42.3}
{"ticker":"FTNT","date":"2015-07-23","pret":0.09201,"close":46.83}
{"ticker":"FTNT","date":"2015-07-24","pret":0.0019,"close":47.99}
{"ticker":"FTNT","date":"2015-07-27","pret":0.00653,"close":47.1}
{"ticker":"FTNT","date":"2015-07-28","pret":-0.00379,"close":47.12}
{"ticker":"FTNT","date":"2015-07-29","pret":-0.00486,"close":47.36}
{"ticker":"FTNT","date":"2015-07-30","pret":0.00233,"close":47.58}
{"ticker":"FTNT","date":"2015-07-31","pret":0.00506,"close":47.74}
{"ticker":"FTNT","date":"2015-08-03","pret":0.00189,"close":47.65}
{"ticker":"FTNT","date":"2015-08-04","pret":-0.00063,"close":47.68}
{"ticker":"FTNT","date":"2015-08-05","pret":0.00524,"close":48.83}
{"ticker":"FTNT","date":"2015-08-06","pret":0.01822,"close":46.64}
{"ticker":"FTNT","date":"2015-08-07","pret":-0.04533,"close":46.9}
{"ticker":"FTNT","date":"2015-08-10","pret":0.07703,"close":47.54}
{"ticker":"FTNT","date":"2015-08-11","pret":-0.06572,"close":46.93}
{"ticker":"FTNT","date":"2015-08-12","pret":-0.01067,"close":46.48}
{"ticker":"FTNT","date":"2015-08-13","pret":-0.0015,"close":46.5}
{"ticker":"FTNT","date":"2015-08-14","pret":-0.00647,"close":46.72}
{"ticker":"FTNT","date":"2015-08-17","pret":0.00561,"close":47.85}
{"ticker":"FTNT","date":"2015-08-18","pret":0.03154,"close":47.75}
{"ticker":"FTNT","date":"2015-08-19","pret":-0.01639,"close":47.34}
{"ticker":"FTNT","date":"2015-08-20","pret":-0.00894,"close":44.61}
{"ticker":"FTNT","date":"2015-08-21","pret":-0.06512,"close":42.86}
{"ticker":"FTNT","date":"2015-08-24","pret":-0.14296,"close":40.92}
{"ticker":"FTNT","date":"2015-08-25","pret":0.11919,"close":40.64}
{"ticker":"FTNT","date":"2015-08-26","pret":-0.02603,"close":42.54}
{"ticker":"FTNT","date":"2015-08-27","pret":0.03417,"close":42.66}
{"ticker":"FTNT","date":"2015-08-28","pret":-0.01942,"close":42.96}
{"ticker":"FTNT","date":"2015-08-31","pret":0.01128,"close":42.14}
{"ticker":"FTNT","date":"2015-09-01","pret":-0.04271,"close":40.86}
{"ticker":"FTNT","date":"2015-09-02","pret":0.01284,"close":41.91}
{"ticker":"FTNT","date":"2015-09-03","pret":0.00767,"close":42.15}
{"ticker":"FTNT","date":"2015-09-04","pret":-0.00936,"close":41.75}
{"ticker":"FTNT","date":"2015-09-08","pret":0.01839,"close":43.3}
{"ticker":"FTNT","date":"2015-09-09","pret":0.02708,"close":43.01}
{"ticker":"FTNT","date":"2015-09-10","pret":-0.00161,"close":44.06}
{"ticker":"FTNT","date":"2015-09-11","pret":0.01489,"close":44.33}
{"ticker":"FTNT","date":"2015-09-14","pret":0.00747,"close":43.97}
{"ticker":"FTNT","date":"2015-09-15","pret":-0.00656,"close":44.73}
{"ticker":"FTNT","date":"2015-09-16","pret":0.01354,"close":44.9}
{"ticker":"FTNT","date":"2015-09-17","pret":0.00336,"close":45.18}
{"ticker":"FTNT","date":"2015-09-18","pret":-0.00537,"close":44.8}
{"ticker":"FTNT","date":"2015-09-21","pret":0.0136,"close":45.6}
{"ticker":"FTNT","date":"2015-09-22","pret":-0.00511,"close":45.39}
{"ticker":"FTNT","date":"2015-09-23","pret":0.00134,"close":45.99}
{"ticker":"FTNT","date":"2015-09-24","pret":0.01763,"close":45.9}
{"ticker":"FTNT","date":"2015-09-25","pret":0.01539,"close":45.11}
{"ticker":"FTNT","date":"2015-09-28","pret":-0.03324,"close":42.83}
{"ticker":"FTNT","date":"2015-09-29","pret":-0.04224,"close":42.24}
{"ticker":"FTNT","date":"2015-09-30","pret":-0.01026,"close":42.48}
{"ticker":"FTNT","date":"2015-10-01","pret":-0.00423,"close":43.04}
{"ticker":"FTNT","date":"2015-10-02","pret":-0.00071,"close":43.68}
{"ticker":"FTNT","date":"2015-10-05","pret":0.03585,"close":44.19}
{"ticker":"FTNT","date":"2015-10-06","pret":0.00408,"close":43.45}
{"ticker":"FTNT","date":"2015-10-07","pret":-0.01298,"close":43.05}
{"ticker":"FTNT","date":"2015-10-08","pret":-0.01339,"close":42.79}
{"ticker":"FTNT","date":"2015-10-09","pret":-0.0077,"close":43}
{"ticker":"FTNT","date":"2015-10-12","pret":0.0077,"close":42.8}
{"ticker":"FTNT","date":"2015-10-13","pret":-0.01145,"close":41.6}
{"ticker":"FTNT","date":"2015-10-14","pret":-0.02354,"close":41.87}
{"ticker":"FTNT","date":"2015-10-15","pret":0.00791,"close":43.24}
{"ticker":"FTNT","date":"2015-10-16","pret":0.03264,"close":43.49}
{"ticker":"FTNT","date":"2015-10-19","pret":0.0076,"close":43.68}
{"ticker":"FTNT","date":"2015-10-20","pret":-0.00046,"close":43.39}
{"ticker":"FTNT","date":"2015-10-21","pret":-0.00207,"close":41.91}
{"ticker":"FTNT","date":"2015-10-22","pret":-0.02232,"close":43.24}
{"ticker":"FTNT","date":"2015-10-23","pret":-0.15313,"close":34.91}
{"ticker":"FTNT","date":"2015-10-26","pret":-0.04082,"close":34.73}
{"ticker":"FTNT","date":"2015-10-27","pret":-0.01408,"close":33.82}
{"ticker":"FTNT","date":"2015-10-28","pret":-0.01752,"close":34.97}
{"ticker":"FTNT","date":"2015-10-29","pret":0.02214,"close":34.06}
{"ticker":"FTNT","date":"2015-10-30","pret":-0.01744,"close":34.36}
{"ticker":"FTNT","date":"2015-11-02","pret":0.01021,"close":34.77}
{"ticker":"FTNT","date":"2015-11-03","pret":0.00348,"close":34.66}
{"ticker":"FTNT","date":"2015-11-04","pret":0.0026,"close":35.1}
{"ticker":"FTNT","date":"2015-11-05","pret":-0.00376,"close":33.31}
{"ticker":"FTNT","date":"2015-11-06","pret":-0.04108,"close":34.05}
{"ticker":"FTNT","date":"2015-11-09","pret":0.02532,"close":33.44}
{"ticker":"FTNT","date":"2015-11-10","pret":-0.02381,"close":33.38}
{"ticker":"FTNT","date":"2015-11-11","pret":0.00451,"close":32.92}
{"ticker":"FTNT","date":"2015-11-12","pret":-0.01846,"close":33.27}
{"ticker":"FTNT","date":"2015-11-13","pret":0.01063,"close":33.17}
{"ticker":"FTNT","date":"2015-11-16","pret":0.00242,"close":33.4}
{"ticker":"FTNT","date":"2015-11-17","pret":0.0105,"close":33.41}
{"ticker":"FTNT","date":"2015-11-18","pret":0.00357,"close":34.04}
{"ticker":"FTNT","date":"2015-11-19","pret":-0.00896,"close":34.42}
{"ticker":"FTNT","date":"2015-11-20","pret":0.03449,"close":34.75}
{"ticker":"FTNT","date":"2015-11-23","pret":0.00923,"close":35.04}
{"ticker":"FTNT","date":"2015-11-24","pret":0.00315,"close":35.75}
{"ticker":"FTNT","date":"2015-11-25","pret":0.0271,"close":36.76}
{"ticker":"FTNT","date":"2015-11-26"}
{"ticker":"FTNT","date":"2015-11-27","pret":0.02313,"close":36.69}
{"ticker":"FTNT","date":"2015-11-30","pret":-0.00054,"close":36.02}
{"ticker":"FTNT","date":"2015-12-01","pret":-0.01288,"close":36.1}
{"ticker":"FTNT","date":"2015-12-02","pret":-0.00609,"close":35.9}
{"ticker":"FTNT","date":"2015-12-03","pret":-0.00222,"close":34.7}
{"ticker":"FTNT","date":"2015-12-04","pret":-0.03395,"close":35.22}
{"ticker":"FTNT","date":"2015-12-07","pret":0.01485,"close":34.49}
{"ticker":"FTNT","date":"2015-12-08","pret":-0.0352,"close":34.52}
{"ticker":"FTNT","date":"2015-12-09","pret":0.01371,"close":32.71}
{"ticker":"FTNT","date":"2015-12-10","pret":-0.056,"close":31.8}
{"ticker":"FTNT","date":"2015-12-11","pret":-0.03714,"close":30.54}
{"ticker":"FTNT","date":"2015-12-14","pret":-0.03494,"close":30.42}
{"ticker":"FTNT","date":"2015-12-15","pret":0.01016,"close":30.59}
{"ticker":"FTNT","date":"2015-12-16","pret":0.00876,"close":31.95}
{"ticker":"FTNT","date":"2015-12-17"}
{"ticker":"FTNT","date":"2015-12-18","pret":0.01571,"close":31.22}
{"ticker":"FTNT","date":"2015-12-21","pret":0.00191,"close":31.66}
{"ticker":"FTNT","date":"2015-12-22","pret":0.00538,"close":31.54}
{"ticker":"FTNT","date":"2015-12-23","pret":-0.00063,"close":31.89}
{"ticker":"FTNT","date":"2015-12-24","pret":0.0041,"close":31.77}
{"ticker":"FTNT","date":"2015-12-28","pret":-0.00252,"close":31.79}
{"ticker":"FTNT","date":"2015-12-29","pret":0.0066,"close":31.78}
{"ticker":"FTNT","date":"2015-12-30","pret":-0.00976,"close":31.45}
{"ticker":"FTNT","date":"2015-12-31","pret":-0.00635,"close":31.17}
{"ticker":"FTNT","date":"2016-01-04","pret":-0.02777,"close":30.23}
{"ticker":"FTNT","date":"2016-01-05","pret":-0.01086,"close":29.84}
{"ticker":"FTR","date":"2015-01-02","pret":-0.00299,"close":6.64}
{"ticker":"FTR","date":"2015-01-05","pret":-0.00902,"close":6.5}
{"ticker":"FTR","date":"2015-01-06","pret":-0.01369,"close":6.44}
{"ticker":"FTR","date":"2015-01-07","pret":-0.01078,"close":6.49}
{"ticker":"FTR","date":"2015-01-08","pret":0.00617,"close":6.6}
{"ticker":"FTR","date":"2015-01-09","pret":0.01375,"close":6.49}
{"ticker":"FTR","date":"2015-01-12","pret":0.00303,"close":6.74}
{"ticker":"FTR","date":"2015-01-13","pret":0.02539,"close":6.76}
{"ticker":"FTR","date":"2015-01-14","pret":-0.01038,"close":6.69}
{"ticker":"FTR","date":"2015-01-15","pret":0.00594,"close":6.71}
{"ticker":"FTR","date":"2015-01-16","pret":-0.00297,"close":6.83}
{"ticker":"FTR","date":"2015-01-20","pret":0.01767,"close":6.85}
{"ticker":"FTR","date":"2015-01-21","pret":-0.00439,"close":6.79}
{"ticker":"FTR","date":"2015-01-22","pret":0.00293,"close":6.85}
{"ticker":"FTR","date":"2015-01-23","pret":0.00438,"close":6.86}
{"ticker":"FTR","date":"2015-01-26","pret":0,"close":6.91}
{"ticker":"FTR","date":"2015-01-27","pret":-0.00584,"close":6.77}
{"ticker":"FTR","date":"2015-01-28","pret":-0.0044,"close":6.68}
{"ticker":"FTR","date":"2015-01-29","pret":-0.0193,"close":6.71}
{"ticker":"FTR","date":"2015-01-30","pret":-0.00451,"close":6.72}
{"ticker":"FTR","date":"2015-02-02","pret":0.01643,"close":7.15}
{"ticker":"FTR","date":"2015-02-03","pret":0.05617,"close":7.34}
{"ticker":"FTR","date":"2015-02-04","pret":0.02216,"close":7.28}
{"ticker":"FTR","date":"2015-02-05","pret":0.05464,"close":7.7}
{"ticker":"FTR","date":"2015-02-06","pret":0.03692,"close":7.93}
{"ticker":"FTR","date":"2015-02-09","pret":-0.01131,"close":8.09}
{"ticker":"FTR","date":"2015-02-10","pret":0.01879,"close":8.26}
{"ticker":"FTR","date":"2015-02-11","pret":0.02451,"close":8.29}
{"ticker":"FTR","date":"2015-02-12","pret":0.00242,"close":8.37}
{"ticker":"FTR","date":"2015-02-13","pret":0.00362,"close":8.38}
{"ticker":"FTR","date":"2015-02-17","pret":0.0048,"close":8.42}
{"ticker":"FTR","date":"2015-02-18","pret":-0.0048,"close":8.18}
{"ticker":"FTR","date":"2015-02-19","pret":-0.03055,"close":8.19}
{"ticker":"FTR","date":"2015-02-20","pret":0.01233,"close":8.3}
{"ticker":"FTR","date":"2015-02-23","pret":0.01701,"close":8.16}
{"ticker":"FTR","date":"2015-02-24","pret":-0.02439,"close":8.02}
{"ticker":"FTR","date":"2015-02-25","pret":-0.00619,"close":7.95}
{"ticker":"FTR","date":"2015-02-26","pret":-0.0125,"close":8}
{"ticker":"FTR","date":"2015-02-27","pret":0.00377,"close":7.98}
{"ticker":"FTR","date":"2015-03-02","pret":-0.00502,"close":7.95}
{"ticker":"FTR","date":"2015-03-03","pret":0.00126,"close":7.95}
{"ticker":"FTR","date":"2015-03-04","pret":0.00251,"close":7.77}
{"ticker":"FTR","date":"2015-03-05","pret":-0.019,"close":7.82}
{"ticker":"FTR","date":"2015-03-06","pret":-0.01287,"close":7.57}
{"ticker":"FTR","date":"2015-03-09","pret":-0.01698,"close":7.54}
{"ticker":"FTR","date":"2015-03-10","pret":-0.02806,"close":7.29}
{"ticker":"FTR","date":"2015-03-11","pret":-0.01227,"close":7.36}
{"ticker":"FTR","date":"2015-03-12","pret":0.01768,"close":7.36}
{"ticker":"FTR","date":"2015-03-13","pret":-0.01494,"close":7.28}
{"ticker":"FTR","date":"2015-03-16","pret":-0.00274,"close":7.36}
{"ticker":"FTR","date":"2015-03-17","pret":0.00137,"close":7.39}
{"ticker":"FTR","date":"2015-03-18","pret":0.0041,"close":7.52}
{"ticker":"FTR","date":"2015-03-19","pret":0.02293,"close":7.39}
{"ticker":"FTR","date":"2015-03-20","pret":-0.01342,"close":7.39}
{"ticker":"FTR","date":"2015-03-23","pret":0,"close":7.4}
{"ticker":"FTR","date":"2015-03-24","pret":0,"close":7.39}
{"ticker":"FTR","date":"2015-03-25","pret":0.00135,"close":7.29}
{"ticker":"FTR","date":"2015-03-26","pret":-0.01633,"close":7.28}
{"ticker":"FTR","date":"2015-03-27","pret":-0.00275,"close":7.32}
{"ticker":"FTR","date":"2015-03-30","pret":0.00685,"close":7.32}
{"ticker":"FTR","date":"2015-03-31","pret":0.00136,"close":7.05}
{"ticker":"FTR","date":"2015-04-01","pret":-0.03047,"close":7.29}
{"ticker":"FTR","date":"2015-04-02","pret":0.025,"close":7.32}
{"ticker":"FTR","date":"2015-04-06","pret":0.00274,"close":7.33}
{"ticker":"FTR","date":"2015-04-07","pret":0.01224,"close":7.25}
{"ticker":"FTR","date":"2015-04-08","pret":-0.00814,"close":7.26}
{"ticker":"FTR","date":"2015-04-09","pret":-0.0041,"close":7.33}
{"ticker":"FTR","date":"2015-04-10","pret":-0.00411,"close":7.43}
{"ticker":"FTR","date":"2015-04-13","pret":0.0177,"close":7.33}
{"ticker":"FTR","date":"2015-04-14","pret":-0.01496,"close":7.31}
{"ticker":"FTR","date":"2015-04-15","pret":0.00274,"close":7.25}
{"ticker":"FTR","date":"2015-04-16","pret":-0.01376,"close":7.14}
{"ticker":"FTR","date":"2015-04-17","pret":-0.01958,"close":7.02}
{"ticker":"FTR","date":"2015-04-20","pret":-0.00425,"close":7.04}
{"ticker":"FTR","date":"2015-04-21","pret":-0.00142,"close":7.06}
{"ticker":"FTR","date":"2015-04-22","pret":0.00284,"close":7.1}
{"ticker":"FTR","date":"2015-04-23","pret":0.00424,"close":7.07}
{"ticker":"FTR","date":"2015-04-24","pret":-0.00282,"close":7.03}
{"ticker":"FTR","date":"2015-04-27","pret":-0.00283,"close":6.87}
{"ticker":"FTR","date":"2015-04-28","pret":-0.02586,"close":7.02}
{"ticker":"FTR","date":"2015-04-29","pret":0.01875,"close":6.91}
{"ticker":"FTR","date":"2015-04-30","pret":-0.01875,"close":6.86}
{"ticker":"FTR","date":"2015-05-01","pret":0.00581,"close":6.86}
{"ticker":"FTR","date":"2015-05-04","pret":-0.00145,"close":6.87}
{"ticker":"FTR","date":"2015-05-05","pret":-0.01313,"close":6.74}
{"ticker":"FTR","date":"2015-05-06","pret":-0.06209,"close":5.94}
{"ticker":"FTR","date":"2015-05-07","pret":-0.05955,"close":5.95}
{"ticker":"FTR","date":"2015-05-08","pret":-0.00499,"close":6}
{"ticker":"FTR","date":"2015-05-11","pret":-0.00334,"close":5.84}
{"ticker":"FTR","date":"2015-05-12","pret":-0.03056,"close":5.7}
{"ticker":"FTR","date":"2015-05-13","pret":-0.0104,"close":5.46}
{"ticker":"FTR","date":"2015-05-14","pret":-0.04635,"close":5.42}
{"ticker":"FTR","date":"2015-05-15","pret":-0.00917,"close":5.64}
{"ticker":"FTR","date":"2015-05-18","pret":0.03972,"close":5.56}
{"ticker":"FTR","date":"2015-05-19","pret":-0.01606,"close":5.38}
{"ticker":"FTR","date":"2015-05-20","pret":-0.0292,"close":5.34}
{"ticker":"FTR","date":"2015-05-21","pret":-0.00557,"close":5.34}
{"ticker":"FTR","date":"2015-05-22","pret":-0.0056,"close":5.16}
{"ticker":"FTR","date":"2015-05-26","pret":-0.04598,"close":4.92}
{"ticker":"FTR","date":"2015-05-27","pret":0.01556,"close":5.28}
{"ticker":"FTR","date":"2015-05-28","pret":0.0229,"close":5.17}
{"ticker":"FTR","date":"2015-05-29","pret":-0.0229,"close":5.15}
{"ticker":"FTR","date":"2015-06-01","pret":0.00193,"close":5.08}
{"ticker":"FTR","date":"2015-06-02","pret":-0.02339,"close":5.16}
{"ticker":"FTR","date":"2015-06-03","pret":0.03107,"close":5.38}
{"ticker":"FTR","date":"2015-06-04","pret":0.02455,"close":5}
{"ticker":"FTR","date":"2015-06-05","pret":-0.05562,"close":4.96}
{"ticker":"FTR","date":"2015-06-08","pret":-0.00395,"close":5.03}
{"ticker":"FTR","date":"2015-06-09","pret":-0.00397,"close":4.96}
{"ticker":"FTR","date":"2015-06-10","pret":0.00397,"close":4.98}
{"ticker":"FTR","date":"2015-06-11","pret":-0.00795,"close":5.01}
{"ticker":"FTR","date":"2015-06-12","pret":-0.004,"close":4.96}
{"ticker":"FTR","date":"2015-06-15","pret":-0.00805,"close":4.88}
{"ticker":"FTR","date":"2015-06-16","pret":0.00403,"close":4.97}
{"ticker":"FTR","date":"2015-06-17","pret":0.01001,"close":4.98}
{"ticker":"FTR","date":"2015-06-18","pret":-0.00399,"close":5}
{"ticker":"FTR","date":"2015-06-19","pret":-0.00401,"close":5.03}
{"ticker":"FTR","date":"2015-06-22","pret":0.00999,"close":5.02}
{"ticker":"FTR","date":"2015-06-23","pret":0.00199,"close":5.09}
{"ticker":"FTR","date":"2015-06-24","pret":0.01183,"close":5.07}
{"ticker":"FTR","date":"2015-06-25","pret":0.00391,"close":5.08}
{"ticker":"FTR","date":"2015-06-26","pret":-0.00784,"close":5.01}
{"ticker":"FTR","date":"2015-06-29","pret":-0.01787,"close":4.93}
{"ticker":"FTR","date":"2015-06-30","pret":0.00599,"close":4.95}
{"ticker":"FTR","date":"2015-07-01","pret":-0.00399,"close":4.95}
{"ticker":"FTR","date":"2015-07-02","pret":-0.00401,"close":4.85}
{"ticker":"FTR","date":"2015-07-06","pret":-0.03266,"close":4.92}
{"ticker":"FTR","date":"2015-07-07","pret":0.02054,"close":4.88}
{"ticker":"FTR","date":"2015-07-08","pret":-0.01433,"close":4.83}
{"ticker":"FTR","date":"2015-07-09","pret":0.00206,"close":4.81}
{"ticker":"FTR","date":"2015-07-10","pret":-0.00206,"close":4.9}
{"ticker":"FTR","date":"2015-07-13","pret":0.01636,"close":4.98}
{"ticker":"FTR","date":"2015-07-14","pret":0.01009,"close":4.93}
{"ticker":"FTR","date":"2015-07-15","pret":-0.01212,"close":4.88}
{"ticker":"FTR","date":"2015-07-16","pret":0.01011,"close":5.03}
{"ticker":"FTR","date":"2015-07-17","pret":0.012,"close":5.14}
{"ticker":"FTR","date":"2015-07-20","pret":0.02552,"close":5.01}
{"ticker":"FTR","date":"2015-07-21","pret":-0.0295,"close":4.86}
{"ticker":"FTR","date":"2015-07-22","pret":-0.02834,"close":4.79}
{"ticker":"FTR","date":"2015-07-23","pret":-0.01865,"close":4.77}
{"ticker":"FTR","date":"2015-07-24","pret":0,"close":4.54}
{"ticker":"FTR","date":"2015-07-27","pret":-0.05593,"close":4.59}
{"ticker":"FTR","date":"2015-07-28","pret":0.011,"close":4.61}
{"ticker":"FTR","date":"2015-07-29","pret":0.00872,"close":4.68}
{"ticker":"FTR","date":"2015-07-30","pret":0.01293,"close":4.63}
{"ticker":"FTR","date":"2015-07-31","pret":-0.01293,"close":4.72}
{"ticker":"FTR","date":"2015-08-03","pret":0.09511,"close":5.15}
{"ticker":"FTR","date":"2015-08-04","pret":0.02724,"close":5.25}
{"ticker":"FTR","date":"2015-08-05","pret":0.01335,"close":5.11}
{"ticker":"FTR","date":"2015-08-06","pret":-0.03469,"close":5.13}
{"ticker":"FTR","date":"2015-08-07","pret":-0.00196,"close":5.17}
{"ticker":"FTR","date":"2015-08-10","pret":0.02522,"close":5.33}
{"ticker":"FTR","date":"2015-08-11","pret":0.01709,"close":5.34}
{"ticker":"FTR","date":"2015-08-12","pret":-0.00567,"close":5.42}
{"ticker":"FTR","date":"2015-08-13","pret":0.02801,"close":5.35}
{"ticker":"FTR","date":"2015-08-14","pret":-0.00925,"close":5.49}
{"ticker":"FTR","date":"2015-08-17","pret":0.01293,"close":5.61}
{"ticker":"FTR","date":"2015-08-18","pret":0.02894,"close":5.42}
{"ticker":"FTR","date":"2015-08-19","pret":-0.03815,"close":5.36}
{"ticker":"FTR","date":"2015-08-20","pret":-0.02058,"close":5.26}
{"ticker":"FTR","date":"2015-08-21","pret":-0.01332,"close":5.15}
{"ticker":"FTR","date":"2015-08-24","pret":-0.05109,"close":4.91}
{"ticker":"FTR","date":"2015-08-25","pret":0.01996,"close":4.92}
{"ticker":"FTR","date":"2015-08-26","pret":-0.01393,"close":4.84}
{"ticker":"FTR","date":"2015-08-27","pret":-0.01413,"close":4.93}
{"ticker":"FTR","date":"2015-08-28","pret":-0.00407,"close":5.08}
{"ticker":"FTR","date":"2015-08-31","pret":0.0242,"close":5.07}
{"ticker":"FTR","date":"2015-09-01","pret":-0.008,"close":5.04}
{"ticker":"FTR","date":"2015-09-02","pret":0.02772,"close":5.21}
{"ticker":"FTR","date":"2015-09-03","pret":0.03077,"close":5.52}
{"ticker":"FTR","date":"2015-09-04","pret":0.03352,"close":5.39}
{"ticker":"FTR","date":"2015-09-08","pret":0.00548,"close":5.44}
{"ticker":"FTR","date":"2015-09-09","pret":0,"close":5.45}
{"ticker":"FTR","date":"2015-09-10","pret":-0.00731,"close":5.51}
{"ticker":"FTR","date":"2015-09-11","pret":-0.00922,"close":5.32}
{"ticker":"FTR","date":"2015-09-14","pret":-0.01681,"close":5.22}
{"ticker":"FTR","date":"2015-09-15","pret":-0.01709,"close":5.32}
{"ticker":"FTR","date":"2015-09-16","pret":0.00573,"close":5.18}
{"ticker":"FTR","date":"2015-09-17","pret":-0.01923,"close":5.2}
{"ticker":"FTR","date":"2015-09-18","pret":0.00194,"close":4.99}
{"ticker":"FTR","date":"2015-09-21","pret":-0.0295,"close":4.94}
{"ticker":"FTR","date":"2015-09-22","pret":-0.03452,"close":4.8}
{"ticker":"FTR","date":"2015-09-23","pret":0.00823,"close":4.85}
{"ticker":"FTR","date":"2015-09-24","pret":-0.01445,"close":4.83}
{"ticker":"FTR","date":"2015-09-25","pret":0.00828,"close":5}
{"ticker":"FTR","date":"2015-09-28","pret":0.02846,"close":4.73}
{"ticker":"FTR","date":"2015-09-29","pret":-0.05351,"close":4.68}
{"ticker":"FTR","date":"2015-09-30","pret":0.01677,"close":4.75}
{"ticker":"FTR","date":"2015-10-01","pret":-0.00626,"close":4.72}
{"ticker":"FTR","date":"2015-10-02","pret":-0.02542,"close":4.88}
{"ticker":"FTR","date":"2015-10-05","pret":0.05022,"close":5.13}
{"ticker":"FTR","date":"2015-10-06","pret":0.04587,"close":5.12}
{"ticker":"FTR","date":"2015-10-07","pret":0.00777,"close":5.38}
{"ticker":"FTR","date":"2015-10-08","pret":0.0286,"close":5.41}
{"ticker":"FTR","date":"2015-10-09","pret":0.01862,"close":5.18}
{"ticker":"FTR","date":"2015-10-12","pret":-0.04144,"close":5.11}
{"ticker":"FTR","date":"2015-10-13","pret":-0.01355,"close":5.15}
{"ticker":"FTR","date":"2015-10-14","pret":0,"close":5.1}
{"ticker":"FTR","date":"2015-10-15","pret":0,"close":5.32}
{"ticker":"FTR","date":"2015-10-16","pret":0.04199,"close":5.22}
{"ticker":"FTR","date":"2015-10-19","pret":-0.03229,"close":5.25}
{"ticker":"FTR","date":"2015-10-20","pret":0.01533,"close":5.32}
{"ticker":"FTR","date":"2015-10-21","pret":0.01697,"close":5.29}
{"ticker":"FTR","date":"2015-10-22","pret":-0.00187,"close":5.42}
{"ticker":"FTR","date":"2015-10-23","pret":0.01671,"close":5.4}
{"ticker":"FTR","date":"2015-10-26","pret":-0.00739,"close":5.38}
{"ticker":"FTR","date":"2015-10-27","pret":-0.00932,"close":5.24}
{"ticker":"FTR","date":"2015-10-28","pret":-0.02273,"close":5.28}
{"ticker":"FTR","date":"2015-10-29","pret":0.00573,"close":5.15}
{"ticker":"FTR","date":"2015-10-30","pret":-0.01536,"close":5.14}
{"ticker":"FTR","date":"2015-11-02","pret":-0.01167,"close":5.16}
{"ticker":"FTR","date":"2015-11-03","pret":-0.01976,"close":4.81}
{"ticker":"FTR","date":"2015-11-04","pret":-0.0222,"close":4.78}
{"ticker":"FTR","date":"2015-11-05","pret":-0.01854,"close":4.71}
{"ticker":"FTR","date":"2015-11-06","pret":-0.02101,"close":4.65}
{"ticker":"FTR","date":"2015-11-09","pret":-0.01067,"close":4.84}
{"ticker":"FTR","date":"2015-11-10","pret":0.0296,"close":4.74}
{"ticker":"FTR","date":"2015-11-11","pret":-0.01047,"close":4.69}
{"ticker":"FTR","date":"2015-11-12","pret":-0.01271,"close":4.71}
{"ticker":"FTR","date":"2015-11-13","pret":0,"close":4.64}
{"ticker":"FTR","date":"2015-11-16","pret":-0.01072,"close":4.76}
{"ticker":"FTR","date":"2015-11-17","pret":0.02343,"close":4.78}
{"ticker":"FTR","date":"2015-11-18","pret":0.0042,"close":4.87}
{"ticker":"FTR","date":"2015-11-19","pret":0.02485,"close":4.96}
{"ticker":"FTR","date":"2015-11-20","pret":0.02024,"close":4.92}
{"ticker":"FTR","date":"2015-11-23","pret":-0.01413,"close":4.96}
{"ticker":"FTR","date":"2015-11-24","pret":0.00608,"close":4.9}
{"ticker":"FTR","date":"2015-11-25","pret":-0.0122,"close":4.9}
{"ticker":"FTR","date":"2015-11-26"}
{"ticker":"FTR","date":"2015-11-27","pret":0.00408,"close":4.96}
{"ticker":"FTR","date":"2015-11-30","pret":0.01816,"close":4.99}
{"ticker":"FTR","date":"2015-12-01","pret":-0.002,"close":5.08}
{"ticker":"FTR","date":"2015-12-02","pret":0.01984,"close":4.99}
{"ticker":"FTR","date":"2015-12-03","pret":-0.01385,"close":5.01}
{"ticker":"FTR","date":"2015-12-04","pret":0.00199,"close":5.1}
{"ticker":"FTR","date":"2015-12-07","pret":0.00989,"close":5.06}
{"ticker":"FTR","date":"2015-12-08","pret":-0.00989,"close":4.95}
{"ticker":"FTR","date":"2015-12-09","pret":-0.01603,"close":4.92}
{"ticker":"FTR","date":"2015-12-10","pret":-0.00202,"close":4.88}
{"ticker":"FTR","date":"2015-12-11","pret":-0.04768,"close":4.57}
{"ticker":"FTR","date":"2015-12-14","pret":-0.03018,"close":4.5}
{"ticker":"FTR","date":"2015-12-15","pret":-0.011,"close":4.52}
{"ticker":"FTR","date":"2015-12-16","pret":0.011,"close":4.74}
{"ticker":"FTR","date":"2015-12-17"}
{"ticker":"FTR","date":"2015-12-18","pret":0.04073,"close":4.64}
{"ticker":"FTR","date":"2015-12-21","pret":-0.01482,"close":4.64}
{"ticker":"FTR","date":"2015-12-22","pret":-0.01288,"close":4.65}
{"ticker":"FTR","date":"2015-12-23","pret":0.01288,"close":4.85}
{"ticker":"FTR","date":"2015-12-24","pret":0.03561,"close":4.86}
{"ticker":"FTR","date":"2015-12-28","pret":-0.00619,"close":4.85}
{"ticker":"FTR","date":"2015-12-29","pret":0.00619,"close":4.82}
{"ticker":"FTR","date":"2015-12-30","pret":-0.01451,"close":4.66}
{"ticker":"FTR","date":"2015-12-31","pret":-0.01684,"close":4.67}
{"ticker":"FTR","date":"2016-01-04","pret":-0.02363,"close":4.65}
{"ticker":"FTR","date":"2016-01-05","pret":0.0065,"close":4.72}
{"ticker":"FUEL","date":"2015-01-02","pret":0.01749,"close":16.07}
{"ticker":"FUEL","date":"2015-01-05","pret":-0.01372,"close":16.18}
{"ticker":"FUEL","date":"2015-01-06","pret":0.02419,"close":16.55}
{"ticker":"FUEL","date":"2015-01-07","pret":0.01701,"close":15.61}
{"ticker":"FUEL","date":"2015-01-08","pret":-0.03681,"close":16.03}
{"ticker":"FUEL","date":"2015-01-09","pret":-0.00062,"close":15.54}
{"ticker":"FUEL","date":"2015-01-12","pret":-0.03242,"close":14.95}
{"ticker":"FUEL","date":"2015-01-13","pret":-0.03417,"close":14.48}
{"ticker":"FUEL","date":"2015-01-14","pret":-0.04512,"close":14.24}
{"ticker":"FUEL","date":"2015-01-15","pret":-0.00491,"close":13.66}
{"ticker":"FUEL","date":"2015-01-16","pret":-0.04602,"close":13.33}
{"ticker":"FUEL","date":"2015-01-20","pret":-0.02157,"close":14.3}
{"ticker":"FUEL","date":"2015-01-21","pret":0.06548,"close":13.83}
{"ticker":"FUEL","date":"2015-01-22","pret":-0.02351,"close":13.88}
{"ticker":"FUEL","date":"2015-01-23","pret":0.00144,"close":13.83}
{"ticker":"FUEL","date":"2015-01-26","pret":-0.00868,"close":13.79}
{"ticker":"FUEL","date":"2015-01-27","pret":-0.01316,"close":13.44}
{"ticker":"FUEL","date":"2015-01-28","pret":-0.00074,"close":12.88}
{"ticker":"FUEL","date":"2015-01-29","pret":-0.05603,"close":13.2}
{"ticker":"FUEL","date":"2015-01-30","pret":0.02462,"close":12.81}
{"ticker":"FUEL","date":"2015-02-02","pret":-0.02151,"close":12.67}
{"ticker":"FUEL","date":"2015-02-03","pret":-0.01171,"close":12.34}
{"ticker":"FUEL","date":"2015-02-04","pret":-0.03436,"close":12.59}
{"ticker":"FUEL","date":"2015-02-05","pret":0.02885,"close":12.88}
{"ticker":"FUEL","date":"2015-02-06","pret":0.02265,"close":13.9}
{"ticker":"FUEL","date":"2015-02-09","pret":0.0751,"close":13.56}
{"ticker":"FUEL","date":"2015-02-10","pret":-0.01588,"close":13.61}
{"ticker":"FUEL","date":"2015-02-11","pret":-0.01319,"close":13.35}
{"ticker":"FUEL","date":"2015-02-12","pret":-0.01187,"close":13.65}
{"ticker":"FUEL","date":"2015-02-13","pret":0.02068,"close":14.3}
{"ticker":"FUEL","date":"2015-02-17","pret":0.05476,"close":14.29}
{"ticker":"FUEL","date":"2015-02-18","pret":0.00552,"close":14.18}
{"ticker":"FUEL","date":"2015-02-19","pret":-0.02086,"close":14.77}
{"ticker":"FUEL","date":"2015-02-20","pret":-0.25111,"close":10.82}
{"ticker":"FUEL","date":"2015-02-23","pret":-0.01548,"close":10}
{"ticker":"FUEL","date":"2015-02-24","pret":-0.08119,"close":9.63}
{"ticker":"FUEL","date":"2015-02-25","pret":-0.04269,"close":9.75}
{"ticker":"FUEL","date":"2015-02-26","pret":0.0093,"close":9.96}
{"ticker":"FUEL","date":"2015-02-27","pret":0.0254,"close":9.77}
{"ticker":"FUEL","date":"2015-03-02","pret":-0.01211,"close":9.94}
{"ticker":"FUEL","date":"2015-03-03","pret":0.0101,"close":10.05}
{"ticker":"FUEL","date":"2015-03-04","pret":0.01199,"close":10}
{"ticker":"FUEL","date":"2015-03-05","pret":-0.00298,"close":10.32}
{"ticker":"FUEL","date":"2015-03-06","pret":0.0207,"close":10.34}
{"ticker":"FUEL","date":"2015-03-09","pret":0.01932,"close":9.82}
{"ticker":"FUEL","date":"2015-03-10","pret":-0.06218,"close":9.53}
{"ticker":"FUEL","date":"2015-03-11","pret":-0.02998,"close":9.55}
{"ticker":"FUEL","date":"2015-03-12","pret":0.00628,"close":9.67}
{"ticker":"FUEL","date":"2015-03-13","pret":0.00416,"close":9.45}
{"ticker":"FUEL","date":"2015-03-16","pret":-0.01675,"close":9.46}
{"ticker":"FUEL","date":"2015-03-17","pret":-0.00106,"close":9.81}
{"ticker":"FUEL","date":"2015-03-18","pret":0.03633,"close":9.82}
{"ticker":"FUEL","date":"2015-03-19","pret":-0.00306,"close":9.83}
{"ticker":"FUEL","date":"2015-03-20","pret":0.00408,"close":9.7}
{"ticker":"FUEL","date":"2015-03-23","pret":-0.01643,"close":10.04}
{"ticker":"FUEL","date":"2015-03-24","pret":0.04454,"close":9.87}
{"ticker":"FUEL","date":"2015-03-25","pret":-0.00995,"close":9.68}
{"ticker":"FUEL","date":"2015-03-26","pret":-0.04082,"close":9.42}
{"ticker":"FUEL","date":"2015-03-27","pret":-0.02212,"close":9.43}
{"ticker":"FUEL","date":"2015-03-30","pret":0.00425,"close":9.24}
{"ticker":"FUEL","date":"2015-03-31","pret":-0.02469,"close":9.2}
{"ticker":"FUEL","date":"2015-04-01","pret":0,"close":9.44}
{"ticker":"FUEL","date":"2015-04-02","pret":0.02469,"close":9.16}
{"ticker":"FUEL","date":"2015-04-06","pret":-0.03014,"close":8.97}
{"ticker":"FUEL","date":"2015-04-07","pret":-0.02322,"close":9.01}
{"ticker":"FUEL","date":"2015-04-08","pret":0.0078,"close":9.07}
{"ticker":"FUEL","date":"2015-04-09","pret":0.00111,"close":9.02}
{"ticker":"FUEL","date":"2015-04-10","pret":0.00553,"close":8.87}
{"ticker":"FUEL","date":"2015-04-13","pret":-0.02795,"close":8.84}
{"ticker":"FUEL","date":"2015-04-14","pret":0.00678,"close":8.94}
{"ticker":"FUEL","date":"2015-04-15","pret":0.01675,"close":9.06}
{"ticker":"FUEL","date":"2015-04-16","pret":-0.01002,"close":8.99}
{"ticker":"FUEL","date":"2015-04-17","pret":-0.00112,"close":8.8}
{"ticker":"FUEL","date":"2015-04-20","pret":-0.00224,"close":9.06}
{"ticker":"FUEL","date":"2015-04-21","pret":0.02549,"close":8.96}
{"ticker":"FUEL","date":"2015-04-22","pret":-0.02101,"close":8.97}
{"ticker":"FUEL","date":"2015-04-23","pret":0.02428,"close":8.91}
{"ticker":"FUEL","date":"2015-04-24","pret":-0.02428,"close":8.9}
{"ticker":"FUEL","date":"2015-04-27","pret":0.00223,"close":8.78}
{"ticker":"FUEL","date":"2015-04-28","pret":-0.01913,"close":8.75}
{"ticker":"FUEL","date":"2015-04-29","pret":-0.01373,"close":8.44}
{"ticker":"FUEL","date":"2015-04-30","pret":-0.03517,"close":8.01}
{"ticker":"FUEL","date":"2015-05-01","pret":-0.04018,"close":8.07}
{"ticker":"FUEL","date":"2015-05-04","pret":-0.00249,"close":8.01}
{"ticker":"FUEL","date":"2015-05-05","pret":-0.00125,"close":7.9}
{"ticker":"FUEL","date":"2015-05-06","pret":-0.01508,"close":7.81}
{"ticker":"FUEL","date":"2015-05-07","pret":-0.01274,"close":7.63}
{"ticker":"FUEL","date":"2015-05-08","pret":0.1431,"close":8.32}
{"ticker":"FUEL","date":"2015-05-11","pret":-0.07377,"close":8.56}
{"ticker":"FUEL","date":"2015-05-12","pret":0.03179,"close":9.25}
{"ticker":"FUEL","date":"2015-05-13","pret":0.06505,"close":9.24}
{"ticker":"FUEL","date":"2015-05-14","pret":0.00649,"close":8.86}
{"ticker":"FUEL","date":"2015-05-15","pret":-0.0475,"close":8.48}
{"ticker":"FUEL","date":"2015-05-18","pret":-0.04986,"close":8.1}
{"ticker":"FUEL","date":"2015-05-19","pret":-0.03632,"close":8.24}
{"ticker":"FUEL","date":"2015-05-20","pret":0.01711,"close":8.36}
{"ticker":"FUEL","date":"2015-05-21","pret":0.00725,"close":8.42}
{"ticker":"FUEL","date":"2015-05-22","pret":0.01789,"close":8.95}
{"ticker":"FUEL","date":"2015-05-26","pret":0.05742,"close":8.93}
{"ticker":"FUEL","date":"2015-05-27","pret":-0.00447,"close":8.9}
{"ticker":"FUEL","date":"2015-05-28","pret":-0.00337,"close":8.43}
{"ticker":"FUEL","date":"2015-05-29","pret":-0.0567,"close":8.29}
{"ticker":"FUEL","date":"2015-06-01","pret":-0.01077,"close":8.25}
{"ticker":"FUEL","date":"2015-06-02","pret":-0.02931,"close":8.17}
{"ticker":"FUEL","date":"2015-06-03","pret":0.01109,"close":8.43}
{"ticker":"FUEL","date":"2015-06-04","pret":0.02302,"close":8.35}
{"ticker":"FUEL","date":"2015-06-05","pret":-0.0024,"close":8.61}
{"ticker":"FUEL","date":"2015-06-08","pret":0.0284,"close":8.47}
{"ticker":"FUEL","date":"2015-06-09","pret":-0.01647,"close":8.23}
{"ticker":"FUEL","date":"2015-06-10","pret":-0.01554,"close":8.26}
{"ticker":"FUEL","date":"2015-06-11","pret":-0.01212,"close":8.25}
{"ticker":"FUEL","date":"2015-06-12","pret":-0.00122,"close":8.14}
{"ticker":"FUEL","date":"2015-06-15","pret":-0.01105,"close":8.34}
{"ticker":"FUEL","date":"2015-06-16","pret":0.03159,"close":8.38}
{"ticker":"FUEL","date":"2015-06-17","pret":0.00596,"close":8.44}
{"ticker":"FUEL","date":"2015-06-18","pret":0.00593,"close":8.46}
{"ticker":"FUEL","date":"2015-06-19","pret":0.00236,"close":8.29}
{"ticker":"FUEL","date":"2015-06-22","pret":-0.02146,"close":8.42}
{"ticker":"FUEL","date":"2015-06-23","pret":0.01198,"close":8.66}
{"ticker":"FUEL","date":"2015-06-24","pret":0.02585,"close":8.66}
{"ticker":"FUEL","date":"2015-06-25","pret":0.00347,"close":8.98}
{"ticker":"FUEL","date":"2015-06-26","pret":0.03633,"close":8.27}
{"ticker":"FUEL","date":"2015-06-29","pret":-0.09097,"close":8.17}
{"ticker":"FUEL","date":"2015-06-30","pret":-0.00244,"close":8.2}
{"ticker":"FUEL","date":"2015-07-01","pret":0.00974,"close":7.69}
{"ticker":"FUEL","date":"2015-07-02","pret":-0.0677,"close":7.43}
{"ticker":"FUEL","date":"2015-07-06","pret":-0.05054,"close":7.4}
{"ticker":"FUEL","date":"2015-07-07","pret":0.0068,"close":7.1}
{"ticker":"FUEL","date":"2015-07-08","pret":-0.04575,"close":7.07}
{"ticker":"FUEL","date":"2015-07-09","pret":0.01408,"close":7.3}
{"ticker":"FUEL","date":"2015-07-10","pret":0.02895,"close":7.5}
{"ticker":"FUEL","date":"2015-07-13","pret":0.02151,"close":7.47}
{"ticker":"FUEL","date":"2015-07-14","pret":-0.004,"close":7.34}
{"ticker":"FUEL","date":"2015-07-15","pret":-0.02433,"close":7.18}
{"ticker":"FUEL","date":"2015-07-16","pret":-0.01655,"close":7.17}
{"ticker":"FUEL","date":"2015-07-17","pret":0.00139,"close":7.48}
{"ticker":"FUEL","date":"2015-07-20","pret":0.03815,"close":7.59}
{"ticker":"FUEL","date":"2015-07-21","pret":0.01854,"close":7.7}
{"ticker":"FUEL","date":"2015-07-22","pret":0.00262,"close":7.46}
{"ticker":"FUEL","date":"2015-07-23","pret":-0.02653,"close":7.37}
{"ticker":"FUEL","date":"2015-07-24","pret":-0.0149,"close":7.12}
{"ticker":"FUEL","date":"2015-07-27","pret":-0.02766,"close":7.15}
{"ticker":"FUEL","date":"2015-07-28","pret":0.0014,"close":7.44}
{"ticker":"FUEL","date":"2015-07-29","pret":0.04518,"close":7.6}
{"ticker":"FUEL","date":"2015-07-30","pret":0.00933,"close":7.64}
{"ticker":"FUEL","date":"2015-07-31","pret":0.01187,"close":7.62}
{"ticker":"FUEL","date":"2015-08-03","pret":-0.00262,"close":7.23}
{"ticker":"FUEL","date":"2015-08-04","pret":-0.04022,"close":7.38}
{"ticker":"FUEL","date":"2015-08-05","pret":0.01359,"close":7.26}
{"ticker":"FUEL","date":"2015-08-06","pret":0.0615,"close":7.71}
{"ticker":"FUEL","date":"2015-08-07","pret":-0.02311,"close":7.68}
{"ticker":"FUEL","date":"2015-08-10","pret":-0.0026,"close":7.43}
{"ticker":"FUEL","date":"2015-08-11","pret":-0.04528,"close":7.16}
{"ticker":"FUEL","date":"2015-08-12","pret":-0.046,"close":7.17}
{"ticker":"FUEL","date":"2015-08-13","pret":0.02257,"close":6.94}
{"ticker":"FUEL","date":"2015-08-14","pret":-0.03838,"close":6.89}
{"ticker":"FUEL","date":"2015-08-17","pret":-0.00727,"close":6.8}
{"ticker":"FUEL","date":"2015-08-18","pret":-0.01175,"close":6.76}
{"ticker":"FUEL","date":"2015-08-19","pret":-0.01039,"close":6.5}
{"ticker":"FUEL","date":"2015-08-20","pret":-0.03648,"close":5.71}
{"ticker":"FUEL","date":"2015-08-21","pret":-0.1393,"close":5.71}
{"ticker":"FUEL","date":"2015-08-24","pret":-0.03624,"close":5.5}
{"ticker":"FUEL","date":"2015-08-25","pret":0.05037,"close":5.69}
{"ticker":"FUEL","date":"2015-08-26","pret":0.01394,"close":5.69}
{"ticker":"FUEL","date":"2015-08-27","pret":-0.01218,"close":5.97}
{"ticker":"FUEL","date":"2015-08-28","pret":0.0462,"close":6.03}
{"ticker":"FUEL","date":"2015-08-31","pret":0,"close":6.13}
{"ticker":"FUEL","date":"2015-09-01","pret":0.00167,"close":6.12}
{"ticker":"FUEL","date":"2015-09-02","pret":0.03928,"close":6.08}
{"ticker":"FUEL","date":"2015-09-03","pret":-0.03097,"close":6}
{"ticker":"FUEL","date":"2015-09-04","pret":-0.00664,"close":6.02}
{"ticker":"FUEL","date":"2015-09-08","pret":0.00995,"close":6.09}
{"ticker":"FUEL","date":"2015-09-09","pret":0.01312,"close":6.01}
{"ticker":"FUEL","date":"2015-09-10","pret":-0.01808,"close":6.04}
{"ticker":"FUEL","date":"2015-09-11","pret":-0.00499,"close":6}
{"ticker":"FUEL","date":"2015-09-14","pret":-0.01174,"close":5.77}
{"ticker":"FUEL","date":"2015-09-15","pret":-0.01872,"close":5.81}
{"ticker":"FUEL","date":"2015-09-16","pret":-0.00172,"close":5.81}
{"ticker":"FUEL","date":"2015-09-17","pret":-0.00172,"close":6.03}
{"ticker":"FUEL","date":"2015-09-18","pret":0.02048,"close":5.85}
{"ticker":"FUEL","date":"2015-09-21","pret":-0.00338,"close":5.83}
{"ticker":"FUEL","date":"2015-09-22","pret":-0.01709,"close":5.56}
{"ticker":"FUEL","date":"2015-09-23","pret":-0.03688,"close":5.43}
{"ticker":"FUEL","date":"2015-09-24","pret":-0.03829,"close":5.46}
{"ticker":"FUEL","date":"2015-09-25","pret":0.01659,"close":4.71}
{"ticker":"FUEL","date":"2015-09-28","pret":-0.18635,"close":4.6}
{"ticker":"FUEL","date":"2015-09-29","pret":0.00877,"close":4.54}
{"ticker":"FUEL","date":"2015-09-30","pret":-0.00219,"close":4.67}
{"ticker":"FUEL","date":"2015-10-01","pret":0.03018,"close":4.64}
{"ticker":"FUEL","date":"2015-10-02","pret":-0.02146,"close":4.86}
{"ticker":"FUEL","date":"2015-10-05","pret":0.06711,"close":5.12}
{"ticker":"FUEL","date":"2015-10-06","pret":0.03782,"close":5.15}
{"ticker":"FUEL","date":"2015-10-07","pret":0.01742,"close":5.25}
{"ticker":"FUEL","date":"2015-10-08","pret":0.00383,"close":5.26}
{"ticker":"FUEL","date":"2015-10-09","pret":0.01518,"close":5.4}
{"ticker":"FUEL","date":"2015-10-12","pret":0.0205,"close":5.03}
{"ticker":"FUEL","date":"2015-10-13","pret":-0.06873,"close":4.93}
{"ticker":"FUEL","date":"2015-10-14","pret":-0.01795,"close":4.87}
{"ticker":"FUEL","date":"2015-10-15","pret":-0.02033,"close":5.05}
{"ticker":"FUEL","date":"2015-10-16","pret":0.04222,"close":4.95}
{"ticker":"FUEL","date":"2015-10-19","pret":-0.02592,"close":5.06}
{"ticker":"FUEL","date":"2015-10-20","pret":0.01802,"close":4.92}
{"ticker":"FUEL","date":"2015-10-21","pret":-0.02004,"close":4.59}
{"ticker":"FUEL","date":"2015-10-22","pret":-0.06697,"close":4.65}
{"ticker":"FUEL","date":"2015-10-23","pret":0.0129,"close":4.63}
{"ticker":"FUEL","date":"2015-10-26","pret":-0.01724,"close":4.56}
{"ticker":"FUEL","date":"2015-10-27","pret":-0.01533,"close":4.36}
{"ticker":"FUEL","date":"2015-10-28","pret":-0.03825,"close":4.56}
{"ticker":"FUEL","date":"2015-10-29","pret":0.04046,"close":4.46}
{"ticker":"FUEL","date":"2015-10-30","pret":-0.01778,"close":4.6}
{"ticker":"FUEL","date":"2015-11-02","pret":0.04601,"close":4.9}
{"ticker":"FUEL","date":"2015-11-03","pret":0.03576,"close":5.11}
{"ticker":"FUEL","date":"2015-11-04","pret":0.06208,"close":4.99}
{"ticker":"FUEL","date":"2015-11-05","pret":-0.12167,"close":4.19}
{"ticker":"FUEL","date":"2015-11-06","pret":-0.09181,"close":4.45}
{"ticker":"FUEL","date":"2015-11-09","pret":0.06739,"close":4.32}
{"ticker":"FUEL","date":"2015-11-10","pret":-0.03662,"close":4.1}
{"ticker":"FUEL","date":"2015-11-11","pret":-0.04286,"close":3.9}
{"ticker":"FUEL","date":"2015-11-12","pret":-0.06276,"close":3.72}
{"ticker":"FUEL","date":"2015-11-13","pret":-0.04504,"close":3.68}
{"ticker":"FUEL","date":"2015-11-16","pret":0.00271,"close":3.45}
{"ticker":"FUEL","date":"2015-11-17","pret":-0.07286,"close":3.21}
{"ticker":"FUEL","date":"2015-11-18","pret":-0.06609,"close":3.24}
{"ticker":"FUEL","date":"2015-11-19","pret":0.01235,"close":3.18}
{"ticker":"FUEL","date":"2015-11-20","pret":-0.01546,"close":3.13}
{"ticker":"FUEL","date":"2015-11-23","pret":-0.03165,"close":3.17}
{"ticker":"FUEL","date":"2015-11-24","pret":0.01278,"close":3.42}
{"ticker":"FUEL","date":"2015-11-25","pret":0.08224,"close":3.59}
{"ticker":"FUEL","date":"2015-11-26"}
{"ticker":"FUEL","date":"2015-11-27","pret":0.05129,"close":3.78}
{"ticker":"FUEL","date":"2015-11-30","pret":0.05932,"close":3.49}
{"ticker":"FUEL","date":"2015-12-01","pret":-0.09035,"close":3.35}
{"ticker":"FUEL","date":"2015-12-02","pret":-0.09617,"close":3.09}
{"ticker":"FUEL","date":"2015-12-03","pret":-0.03859,"close":3.1}
{"ticker":"FUEL","date":"2015-12-04","pret":0.01626,"close":3.08}
{"ticker":"FUEL","date":"2015-12-07","pret":-0.01954,"close":2.82}
{"ticker":"FUEL","date":"2015-12-08","pret":-0.07867,"close":3.06}
{"ticker":"FUEL","date":"2015-12-09","pret":0.07538,"close":3.1}
{"ticker":"FUEL","date":"2015-12-10","pret":0.01637,"close":3.22}
{"ticker":"FUEL","date":"2015-12-11","pret":0.02247,"close":3.08}
{"ticker":"FUEL","date":"2015-12-14","pret":-0.02572,"close":3.16}
{"ticker":"FUEL","date":"2015-12-15","pret":0.04147,"close":3.48}
{"ticker":"FUEL","date":"2015-12-16","pret":0.07522,"close":3.48}
{"ticker":"FUEL","date":"2015-12-17"}
{"ticker":"FUEL","date":"2015-12-18","pret":-0.0354,"close":3.37}
{"ticker":"FUEL","date":"2015-12-21","pret":0.0149,"close":3.76}
{"ticker":"FUEL","date":"2015-12-22","pret":0.11712,"close":3.7}
{"ticker":"FUEL","date":"2015-12-23","pret":-0.01591,"close":3.52}
{"ticker":"FUEL","date":"2015-12-24","pret":-0.06918,"close":3.55}
{"ticker":"FUEL","date":"2015-12-28","pret":0.01705,"close":3.49}
{"ticker":"FUEL","date":"2015-12-29","pret":-0.01133,"close":3.46}
{"ticker":"FUEL","date":"2015-12-30","pret":-0.01724,"close":3.42}
{"ticker":"FUEL","date":"2015-12-31","pret":-0.0146,"close":3.49}
{"ticker":"FUEL","date":"2016-01-04","pret":0.00586,"close":3.46}
{"ticker":"FUEL","date":"2016-01-05","pret":0,"close":3.48}
{"ticker":"FUL","date":"2015-01-02","pret":-0.01779,"close":43.68}
{"ticker":"FUL","date":"2015-01-05","pret":-0.02891,"close":42.81}
{"ticker":"FUL","date":"2015-01-06","pret":-0.0281,"close":41.33}
{"ticker":"FUL","date":"2015-01-07","pret":-0.01363,"close":41}
{"ticker":"FUL","date":"2015-01-08","pret":-0.00289,"close":41.85}
{"ticker":"FUL","date":"2015-01-09","pret":0.01367,"close":41.56}
{"ticker":"FUL","date":"2015-01-12","pret":-0.0103,"close":41.41}
{"ticker":"FUL","date":"2015-01-13","pret":0.00672,"close":41.4}
{"ticker":"FUL","date":"2015-01-14","pret":-0.02224,"close":40.61}
{"ticker":"FUL","date":"2015-01-15","pret":-0.04807,"close":40.38}
{"ticker":"FUL","date":"2015-01-16","pret":0.02682,"close":40.8}
{"ticker":"FUL","date":"2015-01-20","pret":0.01904,"close":39.91}
{"ticker":"FUL","date":"2015-01-21","pret":-0.02757,"close":39.7}
{"ticker":"FUL","date":"2015-01-22","pret":0.00902,"close":41}
{"ticker":"FUL","date":"2015-01-23","pret":0.02294,"close":40.66}
{"ticker":"FUL","date":"2015-01-26","pret":-0.01178,"close":41.16}
{"ticker":"FUL","date":"2015-01-27","pret":0.00517,"close":41.16}
{"ticker":"FUL","date":"2015-01-28","pret":0.0168,"close":40.92}
{"ticker":"FUL","date":"2015-01-29","pret":-0.01239,"close":41.47}
{"ticker":"FUL","date":"2015-01-30","pret":0.00366,"close":41.15}
{"ticker":"FUL","date":"2015-02-02","pret":0.0034,"close":41.8}
{"ticker":"FUL","date":"2015-02-03","pret":0.01661,"close":42.83}
{"ticker":"FUL","date":"2015-02-04","pret":0.02032,"close":42.39}
{"ticker":"FUL","date":"2015-02-05","pret":-0.00657,"close":43.56}
{"ticker":"FUL","date":"2015-02-06","pret":0.02855,"close":43.78}
{"ticker":"FUL","date":"2015-02-09","pret":-0.00206,"close":43.28}
{"ticker":"FUL","date":"2015-02-10","pret":-0.00069,"close":43.12}
{"ticker":"FUL","date":"2015-02-11","pret":-0.0134,"close":42.8}
{"ticker":"FUL","date":"2015-02-12","pret":0.00163,"close":43.36}
{"ticker":"FUL","date":"2015-02-13","pret":0.00924,"close":44.31}
{"ticker":"FUL","date":"2015-02-17","pret":0.01394,"close":44.24}
{"ticker":"FUL","date":"2015-02-18","pret":-0.00068,"close":44.34}
{"ticker":"FUL","date":"2015-02-19","pret":0.00136,"close":44.28}
{"ticker":"FUL","date":"2015-02-20","pret":0.00407,"close":44.29}
{"ticker":"FUL","date":"2015-02-23","pret":-0.00407,"close":44.75}
{"ticker":"FUL","date":"2015-02-24","pret":0.01574,"close":45.12}
{"ticker":"FUL","date":"2015-02-25","pret":0.0049,"close":45.1}
{"ticker":"FUL","date":"2015-02-26","pret":-0.00111,"close":44.69}
{"ticker":"FUL","date":"2015-02-27","pret":-0.00826,"close":44.7}
{"ticker":"FUL","date":"2015-03-02","pret":0.00804,"close":45.22}
{"ticker":"FUL","date":"2015-03-03","pret":0.00311,"close":44.61}
{"ticker":"FUL","date":"2015-03-04","pret":-0.01699,"close":44.5}
{"ticker":"FUL","date":"2015-03-05","pret":0.00383,"close":44.09}
{"ticker":"FUL","date":"2015-03-06","pret":-0.0163,"close":43.01}
{"ticker":"FUL","date":"2015-03-09","pret":-0.01495,"close":43.26}
{"ticker":"FUL","date":"2015-03-10","pret":-0.00372,"close":42.18}
{"ticker":"FUL","date":"2015-03-11","pret":-0.01855,"close":42.28}
{"ticker":"FUL","date":"2015-03-12","pret":0.00685,"close":43.15}
{"ticker":"FUL","date":"2015-03-13","pret":0.01541,"close":42.58}
{"ticker":"FUL","date":"2015-03-16","pret":-0.01025,"close":42.6}
{"ticker":"FUL","date":"2015-03-17","pret":-0.01272,"close":42.67}
{"ticker":"FUL","date":"2015-03-18","pret":0.00756,"close":43.06}
{"ticker":"FUL","date":"2015-03-19","pret":0.01286,"close":43.32}
{"ticker":"FUL","date":"2015-03-20","pret":0.01293,"close":43.81}
{"ticker":"FUL","date":"2015-03-23","pret":0.00572,"close":43.83}
{"ticker":"FUL","date":"2015-03-24","pret":-0.00046,"close":42.9}
{"ticker":"FUL","date":"2015-03-25","pret":-0.01912,"close":42.56}
{"ticker":"FUL","date":"2015-03-26","pret":-0.03262,"close":43.72}
{"ticker":"FUL","date":"2015-03-27","pret":0.04831,"close":43.18}
{"ticker":"FUL","date":"2015-03-30","pret":-0.00551,"close":43.75}
{"ticker":"FUL","date":"2015-03-31","pret":0.00046,"close":42.87}
{"ticker":"FUL","date":"2015-04-01","pret":-0.0132,"close":42.98}
{"ticker":"FUL","date":"2015-04-02","pret":0.0007,"close":42.77}
{"ticker":"FUL","date":"2015-04-06","pret":-0.00701,"close":43.02}
{"ticker":"FUL","date":"2015-04-07","pret":0.00795,"close":42.71}
{"ticker":"FUL","date":"2015-04-08","pret":-0.00373,"close":42.43}
{"ticker":"FUL","date":"2015-04-09","pret":-0.00892,"close":43.04}
{"ticker":"FUL","date":"2015-04-10","pret":0.01428,"close":43.62}
{"ticker":"FUL","date":"2015-04-13","pret":0.01408,"close":43.55}
{"ticker":"FUL","date":"2015-04-14","pret":-0.0016,"close":43.69}
{"ticker":"FUL","date":"2015-04-15","pret":0.00435,"close":43.99}
{"ticker":"FUL","date":"2015-04-16","pret":0.00456,"close":43.62}
{"ticker":"FUL","date":"2015-04-17","pret":-0.02768,"close":42.49}
{"ticker":"FUL","date":"2015-04-20","pret":-0.00117,"close":42.66}
{"ticker":"FUL","date":"2015-04-21","pret":-0.00352,"close":42.3}
{"ticker":"FUL","date":"2015-04-22","pret":-0.00731,"close":41.97}
{"ticker":"FUL","date":"2015-04-23","pret":-0.00904,"close":42.26}
{"ticker":"FUL","date":"2015-04-24","pret":0.00951,"close":42.66}
{"ticker":"FUL","date":"2015-04-27","pret":0.01386,"close":42.59}
{"ticker":"FUL","date":"2015-04-28","pret":-0.00562,"close":42.99}
{"ticker":"FUL","date":"2015-04-29","pret":0.00305,"close":42.41}
{"ticker":"FUL","date":"2015-04-30","pret":-0.01248,"close":41.77}
{"ticker":"FUL","date":"2015-05-01","pret":-0.00713,"close":41.72}
{"ticker":"FUL","date":"2015-05-04","pret":-0.0043,"close":42.23}
{"ticker":"FUL","date":"2015-05-05","pret":0.00859,"close":42.18}
{"ticker":"FUL","date":"2015-05-06","pret":0.0071,"close":42.31}
{"ticker":"FUL","date":"2015-05-07","pret":-0.00473,"close":42.38}
{"ticker":"FUL","date":"2015-05-08","pret":0.01832,"close":41.57}
{"ticker":"FUL","date":"2015-05-11","pret":-0.03095,"close":42.61}
{"ticker":"FUL","date":"2015-05-12","pret":0.01666,"close":41.73}
{"ticker":"FUL","date":"2015-05-13","pret":-0.01378,"close":41.48}
{"ticker":"FUL","date":"2015-05-14","pret":-0.00072,"close":42.24}
{"ticker":"FUL","date":"2015-05-15","pret":0.01261,"close":42.09}
{"ticker":"FUL","date":"2015-05-18","pret":-0.00545,"close":42.38}
{"ticker":"FUL","date":"2015-05-19","pret":0.0064,"close":42.83}
{"ticker":"FUL","date":"2015-05-20","pret":0.01384,"close":43.1}
{"ticker":"FUL","date":"2015-05-21","pret":0.00302,"close":42.84}
{"ticker":"FUL","date":"2015-05-22","pret":-0.00559,"close":42.38}
{"ticker":"FUL","date":"2015-05-26","pret":-0.01554,"close":41.79}
{"ticker":"FUL","date":"2015-05-27","pret":-0.00834,"close":42.08}
{"ticker":"FUL","date":"2015-05-28","pret":0.0012,"close":42.1}
{"ticker":"FUL","date":"2015-05-29","pret":0.00453,"close":42.11}
{"ticker":"FUL","date":"2015-06-01","pret":0.00923,"close":42.03}
{"ticker":"FUL","date":"2015-06-02","pret":-0.01305,"close":42.09}
{"ticker":"FUL","date":"2015-06-03","pret":0.00809,"close":42.11}
{"ticker":"FUL","date":"2015-06-04","pret":-0.0088,"close":41.23}
{"ticker":"FUL","date":"2015-06-05","pret":-0.01396,"close":41.33}
{"ticker":"FUL","date":"2015-06-08","pret":-0.00243,"close":41.22}
{"ticker":"FUL","date":"2015-06-09","pret":0.00194,"close":41.47}
{"ticker":"FUL","date":"2015-06-10","pret":0.00893,"close":42.1}
{"ticker":"FUL","date":"2015-06-11","pret":0.01147,"close":42.1}
{"ticker":"FUL","date":"2015-06-12","pret":-0.00071,"close":41.92}
{"ticker":"FUL","date":"2015-06-15","pret":-0.01654,"close":41.21}
{"ticker":"FUL","date":"2015-06-16","pret":-0.00582,"close":41.75}
{"ticker":"FUL","date":"2015-06-17","pret":0.0183,"close":41.63}
{"ticker":"FUL","date":"2015-06-18","pret":-0.00215,"close":42.24}
{"ticker":"FUL","date":"2015-06-19","pret":0.00976,"close":42.16}
{"ticker":"FUL","date":"2015-06-22","pret":0.00684,"close":42.8}
{"ticker":"FUL","date":"2015-06-23","pret":0.0068,"close":42.86}
{"ticker":"FUL","date":"2015-06-24","pret":0.00023,"close":42.07}
{"ticker":"FUL","date":"2015-06-25","pret":-0.02149,"close":42.29}
{"ticker":"FUL","date":"2015-06-26","pret":0.02452,"close":42.53}
{"ticker":"FUL","date":"2015-06-29","pret":-0.01644,"close":41.15}
{"ticker":"FUL","date":"2015-06-30","pret":-0.01623,"close":40.62}
{"ticker":"FUL","date":"2015-07-01","pret":-0.01576,"close":40.83}
{"ticker":"FUL","date":"2015-07-02","pret":0.00195,"close":40.64}
{"ticker":"FUL","date":"2015-07-06","pret":-0.01872,"close":40.69}
{"ticker":"FUL","date":"2015-07-07","pret":0.00989,"close":40.52}
{"ticker":"FUL","date":"2015-07-08","pret":-0.00915,"close":39.99}
{"ticker":"FUL","date":"2015-07-09","pret":0.00421,"close":39.99}
{"ticker":"FUL","date":"2015-07-10","pret":0.00074,"close":40.73}
{"ticker":"FUL","date":"2015-07-13","pret":0.0135,"close":41.23}
{"ticker":"FUL","date":"2015-07-14","pret":0.00559,"close":41.46}
{"ticker":"FUL","date":"2015-07-15","pret":0.00484,"close":41.17}
{"ticker":"FUL","date":"2015-07-16","pret":0.00241,"close":41.13}
{"ticker":"FUL","date":"2015-07-17","pret":-0.01284,"close":40.71}
{"ticker":"FUL","date":"2015-07-20","pret":-0.0071,"close":40.25}
{"ticker":"FUL","date":"2015-07-21","pret":-0.01484,"close":39.99}
{"ticker":"FUL","date":"2015-07-22","pret":-0.00826,"close":39.77}
{"ticker":"FUL","date":"2015-07-23","pret":0.00276,"close":39.57}
{"ticker":"FUL","date":"2015-07-24","pret":-0.01261,"close":38.83}
{"ticker":"FUL","date":"2015-07-27","pret":-0.02155,"close":38.57}
{"ticker":"FUL","date":"2015-07-28","pret":0.00362,"close":39.24}
{"ticker":"FUL","date":"2015-07-29","pret":0.0136,"close":39.36}
{"ticker":"FUL","date":"2015-07-30","pret":-0.00281,"close":39.74}
{"ticker":"FUL","date":"2015-07-31","pret":0.01924,"close":40.06}
{"ticker":"FUL","date":"2015-08-03","pret":0.005,"close":39.97}
{"ticker":"FUL","date":"2015-08-04","pret":-0.0005,"close":40.27}
{"ticker":"FUL","date":"2015-08-05","pret":0.01166,"close":40.16}
{"ticker":"FUL","date":"2015-08-06","pret":-0.00942,"close":40.15}
{"ticker":"FUL","date":"2015-08-07","pret":-0.00675,"close":39.54}
{"ticker":"FUL","date":"2015-08-10","pret":-0.00402,"close":39.61}
{"ticker":"FUL","date":"2015-08-11","pret":-0.0119,"close":39.35}
{"ticker":"FUL","date":"2015-08-12","pret":-0.00588,"close":38.41}
{"ticker":"FUL","date":"2015-08-13","pret":-0.01706,"close":38.75}
{"ticker":"FUL","date":"2015-08-14","pret":0.01012,"close":39.07}
{"ticker":"FUL","date":"2015-08-17","pret":0.00617,"close":39.47}
{"ticker":"FUL","date":"2015-08-18","pret":0.0097,"close":39.16}
{"ticker":"FUL","date":"2015-08-19","pret":-0.01175,"close":38.6}
{"ticker":"FUL","date":"2015-08-20","pret":-0.01946,"close":37.41}
{"ticker":"FUL","date":"2015-08-21","pret":-0.0497,"close":36.54}
{"ticker":"FUL","date":"2015-08-24","pret":-0.03332,"close":35.52}
{"ticker":"FUL","date":"2015-08-25","pret":0.04046,"close":34.68}
{"ticker":"FUL","date":"2015-08-26","pret":-0.0311,"close":35.45}
{"ticker":"FUL","date":"2015-08-27","pret":0.01066,"close":36.08}
{"ticker":"FUL","date":"2015-08-28","pret":0.00418,"close":36.45}
{"ticker":"FUL","date":"2015-08-31","pret":0.00775,"close":36.24}
{"ticker":"FUL","date":"2015-09-01","pret":-0.02231,"close":34.92}
{"ticker":"FUL","date":"2015-09-02","pret":-0.00708,"close":34.86}
{"ticker":"FUL","date":"2015-09-03","pret":-0.00856,"close":35.04}
{"ticker":"FUL","date":"2015-09-04","pret":-0.01268,"close":34.73}
{"ticker":"FUL","date":"2015-09-08","pret":0.01583,"close":35.26}
{"ticker":"FUL","date":"2015-09-09","pret":0.01727,"close":35.19}
{"ticker":"FUL","date":"2015-09-10","pret":-0.01385,"close":35.1}
{"ticker":"FUL","date":"2015-09-11","pret":-0.00771,"close":35.22}
{"ticker":"FUL","date":"2015-09-14","pret":0.00857,"close":34.53}
{"ticker":"FUL","date":"2015-09-15","pret":-0.01952,"close":34.49}
{"ticker":"FUL","date":"2015-09-16","pret":0.00405,"close":35.14}
{"ticker":"FUL","date":"2015-09-17","pret":0.01633,"close":35.25}
{"ticker":"FUL","date":"2015-09-18","pret":-0.00942,"close":35.06}
{"ticker":"FUL","date":"2015-09-21","pret":0.01424,"close":35.56}
{"ticker":"FUL","date":"2015-09-22","pret":-0.00425,"close":34.57}
{"ticker":"FUL","date":"2015-09-23","pret":-0.01487,"close":34.06}
{"ticker":"FUL","date":"2015-09-24","pret":-0.10792,"close":33.55}
{"ticker":"FUL","date":"2015-09-25","pret":0.07898,"close":33.41}
{"ticker":"FUL","date":"2015-09-28","pret":-0.01434,"close":32.73}
{"ticker":"FUL","date":"2015-09-29","pret":-0.01364,"close":33.32}
{"ticker":"FUL","date":"2015-09-30","pret":0.02827,"close":33.94}
{"ticker":"FUL","date":"2015-10-01","pret":0.00974,"close":34.43}
{"ticker":"FUL","date":"2015-10-02","pret":0.00205,"close":35.79}
{"ticker":"FUL","date":"2015-10-05","pret":0.0553,"close":36.84}
{"ticker":"FUL","date":"2015-10-06","pret":0.02303,"close":36.36}
{"ticker":"FUL","date":"2015-10-07","pret":-0.00734,"close":36.94}
{"ticker":"FUL","date":"2015-10-08","pret":0.00762,"close":37.53}
{"ticker":"FUL","date":"2015-10-09","pret":0.01905,"close":37.53}
{"ticker":"FUL","date":"2015-10-12","pret":-0.00106,"close":37.53}
{"ticker":"FUL","date":"2015-10-13","pret":-0.01124,"close":37.35}
{"ticker":"FUL","date":"2015-10-14","pret":0.00376,"close":37.23}
{"ticker":"FUL","date":"2015-10-15","pret":0.00027,"close":37.36}
{"ticker":"FUL","date":"2015-10-16","pret":0.00535,"close":37.37}
{"ticker":"FUL","date":"2015-10-19","pret":-0.01099,"close":37.26}
{"ticker":"FUL","date":"2015-10-20","pret":0.00162,"close":37.48}
{"ticker":"FUL","date":"2015-10-21","pret":0.01017,"close":36.96}
{"ticker":"FUL","date":"2015-10-22","pret":-0.00802,"close":37.47}
{"ticker":"FUL","date":"2015-10-23","pret":0.01201,"close":37.82}
{"ticker":"FUL","date":"2015-10-26","pret":0.0045,"close":37.71}
{"ticker":"FUL","date":"2015-10-27","pret":-0.01062,"close":37.21}
{"ticker":"FUL","date":"2015-10-28","pret":-0.00589,"close":38.12}
{"ticker":"FUL","date":"2015-10-29","pret":0.02362,"close":37.86}
{"ticker":"FUL","date":"2015-10-30","pret":-0.00552,"close":37.99}
{"ticker":"FUL","date":"2015-11-02","pret":0.00079,"close":39.01}
{"ticker":"FUL","date":"2015-11-03","pret":0.02575,"close":39.4}
{"ticker":"FUL","date":"2015-11-04","pret":0.01174,"close":39.3}
{"ticker":"FUL","date":"2015-11-05","pret":-0.00203,"close":39.33}
{"ticker":"FUL","date":"2015-11-06","pret":-0.00587,"close":39.77}
{"ticker":"FUL","date":"2015-11-09","pret":0.017,"close":39.06}
{"ticker":"FUL","date":"2015-11-10","pret":-0.02264,"close":39.01}
{"ticker":"FUL","date":"2015-11-11","pret":0.0036,"close":39.34}
{"ticker":"FUL","date":"2015-11-12","pret":-0.0018,"close":37.99}
{"ticker":"FUL","date":"2015-11-13","pret":-0.03263,"close":38.24}
{"ticker":"FUL","date":"2015-11-16","pret":0.01396,"close":38.58}
{"ticker":"FUL","date":"2015-11-17","pret":0.01093,"close":38.2}
{"ticker":"FUL","date":"2015-11-18","pret":-0.00806,"close":39.21}
{"ticker":"FUL","date":"2015-11-19","pret":0.02014,"close":39.38}
{"ticker":"FUL","date":"2015-11-20","pret":0.01245,"close":39.68}
{"ticker":"FUL","date":"2015-11-23","pret":-0.00101,"close":40.11}
{"ticker":"FUL","date":"2015-11-24","pret":0.00856,"close":39.8}
{"ticker":"FUL","date":"2015-11-25","pret":-0.00402,"close":39.7}
{"ticker":"FUL","date":"2015-11-26"}
{"ticker":"FUL","date":"2015-11-27","pret":-0.00202,"close":39.77}
{"ticker":"FUL","date":"2015-11-30","pret":0.00378,"close":39.81}
{"ticker":"FUL","date":"2015-12-01","pret":0.00401,"close":39.68}
{"ticker":"FUL","date":"2015-12-02","pret":-0.00779,"close":39.8}
{"ticker":"FUL","date":"2015-12-03","pret":0.00779,"close":39.29}
{"ticker":"FUL","date":"2015-12-04","pret":-0.01767,"close":39.29}
{"ticker":"FUL","date":"2015-12-07","pret":-0.00383,"close":38.92}
{"ticker":"FUL","date":"2015-12-08","pret":-0.01676,"close":37.87}
{"ticker":"FUL","date":"2015-12-09","pret":-0.0144,"close":37.17}
{"ticker":"FUL","date":"2015-12-10","pret":-0.02132,"close":36.65}
{"ticker":"FUL","date":"2015-12-11","pret":-0.03844,"close":36.22}
{"ticker":"FUL","date":"2015-12-14","pret":0.0139,"close":35.96}
{"ticker":"FUL","date":"2015-12-15","pret":0.00083,"close":36.27}
{"ticker":"FUL","date":"2015-12-16","pret":0.00523,"close":36.75}
{"ticker":"FUL","date":"2015-12-17"}
{"ticker":"FUL","date":"2015-12-18","pret":-0.01521,"close":35.68}
{"ticker":"FUL","date":"2015-12-21","pret":0.00111,"close":35.91}
{"ticker":"FUL","date":"2015-12-22","pret":0.00278,"close":36.61}
{"ticker":"FUL","date":"2015-12-23","pret":0.0225,"close":37.26}
{"ticker":"FUL","date":"2015-12-24","pret":0.0116,"close":37.15}
{"ticker":"FUL","date":"2015-12-28","pret":-0.00916,"close":37.06}
{"ticker":"FUL","date":"2015-12-29","pret":0.00782,"close":37.07}
{"ticker":"FUL","date":"2015-12-30","pret":-0.00674,"close":36.84}
{"ticker":"FUL","date":"2015-12-31","pret":-0.00951,"close":36.47}
{"ticker":"FUL","date":"2016-01-04","pret":-0.02516,"close":35.56}
{"ticker":"FUL","date":"2016-01-05","pret":-0.0028,"close":35.5}
{"ticker":"FULT","date":"2015-01-02","pret":-0.00801,"close":12.33}
{"ticker":"FULT","date":"2015-01-05","pret":-0.01376,"close":12.04}
{"ticker":"FULT","date":"2015-01-06","pret":-0.01892,"close":11.85}
{"ticker":"FULT","date":"2015-01-07","pret":-0.00834,"close":11.92}
{"ticker":"FULT","date":"2015-01-08","pret":0.00334,"close":12.09}
{"ticker":"FULT","date":"2015-01-09","pret":0.01079,"close":11.83}
{"ticker":"FULT","date":"2015-01-12","pret":-0.02508,"close":11.88}
{"ticker":"FULT","date":"2015-01-13","pret":0.01429,"close":11.8}
{"ticker":"FULT","date":"2015-01-14","pret":-0.02707,"close":11.68}
{"ticker":"FULT","date":"2015-01-15","pret":-0.00086,"close":11.54}
{"ticker":"FULT","date":"2015-01-16","pret":-0.01383,"close":11.65}
{"ticker":"FULT","date":"2015-01-20","pret":0.01211,"close":11.53}
{"ticker":"FULT","date":"2015-01-21","pret":-0.01124,"close":11.23}
{"ticker":"FULT","date":"2015-01-22","pret":-0.02465,"close":11.6}
{"ticker":"FULT","date":"2015-01-23","pret":0.03417,"close":11.34}
{"ticker":"FULT","date":"2015-01-26","pret":-0.02706,"close":11.41}
{"ticker":"FULT","date":"2015-01-27","pret":-0.00266,"close":11.33}
{"ticker":"FULT","date":"2015-01-28","pret":0.01059,"close":11.12}
{"ticker":"FULT","date":"2015-01-29","pret":-0.0195,"close":11.32}
{"ticker":"FULT","date":"2015-01-30","pret":0.00179,"close":11.15}
{"ticker":"FULT","date":"2015-02-02","pret":0.00179,"close":11.39}
{"ticker":"FULT","date":"2015-02-03","pret":0.01944,"close":11.58}
{"ticker":"FULT","date":"2015-02-04","pret":0.01044,"close":11.54}
{"ticker":"FULT","date":"2015-02-05","pret":0.00173,"close":11.72}
{"ticker":"FULT","date":"2015-02-06","pret":0.02138,"close":11.91}
{"ticker":"FULT","date":"2015-02-09","pret":0.00254,"close":11.85}
{"ticker":"FULT","date":"2015-02-10","pret":0.00421,"close":11.86}
{"ticker":"FULT","date":"2015-02-11","pret":-0.0059,"close":11.84}
{"ticker":"FULT","date":"2015-02-12","pret":0.00758,"close":12.1}
{"ticker":"FULT","date":"2015-02-13","pret":0.01168,"close":12.12}
{"ticker":"FULT","date":"2015-02-17","pret":0.00331,"close":12.19}
{"ticker":"FULT","date":"2015-02-18","pret":0.00412,"close":12.01}
{"ticker":"FULT","date":"2015-02-19","pret":-0.01409,"close":12.02}
{"ticker":"FULT","date":"2015-02-20","pret":-0.00084,"close":12.17}
{"ticker":"FULT","date":"2015-02-23","pret":0.01163,"close":12.19}
{"ticker":"FULT","date":"2015-02-24","pret":0.0074,"close":12.23}
{"ticker":"FULT","date":"2015-02-25","pret":0.00246,"close":12.17}
{"ticker":"FULT","date":"2015-02-26","pret":-0.00821,"close":12.19}
{"ticker":"FULT","date":"2015-02-27","pret":0.00329,"close":12.1}
{"ticker":"FULT","date":"2015-03-02","pret":-0.0066,"close":12.16}
{"ticker":"FULT","date":"2015-03-03","pret":0.0033,"close":12.11}
{"ticker":"FULT","date":"2015-03-04","pret":-0.00413,"close":12.07}
{"ticker":"FULT","date":"2015-03-05","pret":0.00331,"close":12.13}
{"ticker":"FULT","date":"2015-03-06","pret":0.00165,"close":12.26}
{"ticker":"FULT","date":"2015-03-09","pret":0.0082,"close":12.53}
{"ticker":"FULT","date":"2015-03-10","pret":0.01218,"close":12.11}
{"ticker":"FULT","date":"2015-03-11","pret":-0.02038,"close":12.26}
{"ticker":"FULT","date":"2015-03-12","pret":0.01228,"close":12.52}
{"ticker":"FULT","date":"2015-03-13","pret":0.01454,"close":12.41}
{"ticker":"FULT","date":"2015-03-16","pret":-0.00563,"close":12.36}
{"ticker":"FULT","date":"2015-03-17","pret":-0.00647,"close":12.48}
{"ticker":"FULT","date":"2015-03-18","pret":0.0145,"close":12.33}
{"ticker":"FULT","date":"2015-03-19","pret":-0.01857,"close":12.37}
{"ticker":"FULT","date":"2015-03-20","pret":0.01134,"close":12.63}
{"ticker":"FULT","date":"2015-03-23","pret":0.01678,"close":12.48}
{"ticker":"FULT","date":"2015-03-24","pret":-0.01036,"close":12.4}
{"ticker":"FULT","date":"2015-03-25","pret":-0.00885,"close":12.16}
{"ticker":"FULT","date":"2015-03-26","pret":-0.0204,"close":12.25}
{"ticker":"FULT","date":"2015-03-27","pret":0.00984,"close":12.2}
{"ticker":"FULT","date":"2015-03-30","pret":-0.00655,"close":12.26}
{"ticker":"FULT","date":"2015-03-31","pret":0.00164,"close":12.34}
{"ticker":"FULT","date":"2015-04-01","pret":0.00898,"close":12.32}
{"ticker":"FULT","date":"2015-04-02","pret":0.00081,"close":12.37}
{"ticker":"FULT","date":"2015-04-06","pret":-0.00652,"close":12.33}
{"ticker":"FULT","date":"2015-04-07","pret":0.00895,"close":12.38}
{"ticker":"FULT","date":"2015-04-08","pret":0.00243,"close":12.38}
{"ticker":"FULT","date":"2015-04-09","pret":-0.00081,"close":12.37}
{"ticker":"FULT","date":"2015-04-10","pret":0.00242,"close":12.36}
{"ticker":"FULT","date":"2015-04-13","pret":-0.00485,"close":12.42}
{"ticker":"FULT","date":"2015-04-14","pret":0.00243,"close":12.32}
{"ticker":"FULT","date":"2015-04-15","pret":-0.00162,"close":12.41}
{"ticker":"FULT","date":"2015-04-16","pret":0.00887,"close":12.41}
{"ticker":"FULT","date":"2015-04-17","pret":-0.00968,"close":12.26}
{"ticker":"FULT","date":"2015-04-20","pret":-0.00406,"close":12.29}
{"ticker":"FULT","date":"2015-04-21","pret":0.00406,"close":12.29}
{"ticker":"FULT","date":"2015-04-22","pret":0.01289,"close":12.5}
{"ticker":"FULT","date":"2015-04-23","pret":-0.01859,"close":12.2}
{"ticker":"FULT","date":"2015-04-24","pret":-0.00573,"close":12.09}
{"ticker":"FULT","date":"2015-04-27","pret":-0.00741,"close":11.97}
{"ticker":"FULT","date":"2015-04-28","pret":-0.0083,"close":12.12}
{"ticker":"FULT","date":"2015-04-29","pret":0.00499,"close":12.18}
{"ticker":"FULT","date":"2015-04-30","pret":0.00661,"close":12.16}
{"ticker":"FULT","date":"2015-05-01","pret":0.01065,"close":12.12}
{"ticker":"FULT","date":"2015-05-04","pret":-0.0123,"close":12.26}
{"ticker":"FULT","date":"2015-05-05","pret":0.00904,"close":12.16}
{"ticker":"FULT","date":"2015-05-06","pret":0.00163,"close":12.29}
{"ticker":"FULT","date":"2015-05-07","pret":0.00245,"close":12.35}
{"ticker":"FULT","date":"2015-05-08","pret":0.0073,"close":12.44}
{"ticker":"FULT","date":"2015-05-11","pret":0.00403,"close":12.54}
{"ticker":"FULT","date":"2015-05-12","pret":0.00482,"close":12.54}
{"ticker":"FULT","date":"2015-05-13","pret":0.004,"close":12.62}
{"ticker":"FULT","date":"2015-05-14","pret":0.00953,"close":12.75}
{"ticker":"FULT","date":"2015-05-15","pret":0.0063,"close":12.6}
{"ticker":"FULT","date":"2015-05-18","pret":-0.01265,"close":12.79}
{"ticker":"FULT","date":"2015-05-19","pret":0.01657,"close":12.91}
{"ticker":"FULT","date":"2015-05-20","pret":0.00779,"close":12.79}
{"ticker":"FULT","date":"2015-05-21","pret":-0.01014,"close":12.76}
{"ticker":"FULT","date":"2015-05-22","pret":0,"close":12.69}
{"ticker":"FULT","date":"2015-05-26","pret":-0.00708,"close":12.6}
{"ticker":"FULT","date":"2015-05-27","pret":-0.00554,"close":12.68}
{"ticker":"FULT","date":"2015-05-28","pret":0.00712,"close":12.77}
{"ticker":"FULT","date":"2015-05-29","pret":0.00629,"close":12.66}
{"ticker":"FULT","date":"2015-06-01","pret":-0.00787,"close":12.62}
{"ticker":"FULT","date":"2015-06-02","pret":-0.00396,"close":12.82}
{"ticker":"FULT","date":"2015-06-03","pret":0.01885,"close":13.03}
{"ticker":"FULT","date":"2015-06-04","pret":0.00621,"close":12.83}
{"ticker":"FULT","date":"2015-06-05","pret":-0.00155,"close":13.02}
{"ticker":"FULT","date":"2015-06-08","pret":0.00541,"close":13.01}
{"ticker":"FULT","date":"2015-06-09","pret":0,"close":13.15}
{"ticker":"FULT","date":"2015-06-10","pret":0.01983,"close":13.34}
{"ticker":"FULT","date":"2015-06-11","pret":0.00527,"close":13.35}
{"ticker":"FULT","date":"2015-06-12","pret":-0.0015,"close":13.24}
{"ticker":"FULT","date":"2015-06-15","pret":-0.01059,"close":13.17}
{"ticker":"FULT","date":"2015-06-16","pret":0.00304,"close":13.36}
{"ticker":"FULT","date":"2015-06-17","pret":0.0158,"close":13.13}
{"ticker":"FULT","date":"2015-06-18","pret":-0.01883,"close":13.23}
{"ticker":"FULT","date":"2015-06-19","pret":0.00606,"close":13.22}
{"ticker":"FULT","date":"2015-06-22","pret":0.00828,"close":13.37}
{"ticker":"FULT","date":"2015-06-23","pret":0.00374,"close":13.48}
{"ticker":"FULT","date":"2015-06-24","pret":0.0067,"close":13.36}
{"ticker":"FULT","date":"2015-06-25","pret":-0.00446,"close":13.33}
{"ticker":"FULT","date":"2015-06-26","pret":-0.00598,"close":13.38}
{"ticker":"FULT","date":"2015-06-29","pret":0,"close":13.04}
{"ticker":"FULT","date":"2015-06-30","pret":-0.01358,"close":13.06}
{"ticker":"FULT","date":"2015-07-01","pret":0.00379,"close":13.25}
{"ticker":"FULT","date":"2015-07-02","pret":0.00378,"close":13.05}
{"ticker":"FULT","date":"2015-07-06","pret":-0.02211,"close":13.12}
{"ticker":"FULT","date":"2015-07-07","pret":0.00844,"close":12.91}
{"ticker":"FULT","date":"2015-07-08","pret":-0.02164,"close":12.9}
{"ticker":"FULT","date":"2015-07-09","pret":0.02011,"close":13.02}
{"ticker":"FULT","date":"2015-07-10","pret":0.00763,"close":13.23}
{"ticker":"FULT","date":"2015-07-13","pret":0.01058,"close":13.34}
{"ticker":"FULT","date":"2015-07-14","pret":0.0045,"close":13.42}
{"ticker":"FULT","date":"2015-07-15","pret":0.00746,"close":13.5}
{"ticker":"FULT","date":"2015-07-16","pret":0.01475,"close":13.45}
{"ticker":"FULT","date":"2015-07-17","pret":-0.01401,"close":13.32}
{"ticker":"FULT","date":"2015-07-20","pret":-0.00596,"close":13.44}
{"ticker":"FULT","date":"2015-07-21","pret":0.00075,"close":13.33}
{"ticker":"FULT","date":"2015-07-22","pret":-0.02723,"close":13.09}
{"ticker":"FULT","date":"2015-07-23","pret":0.00077,"close":12.86}
{"ticker":"FULT","date":"2015-07-24","pret":-0.02012,"close":12.65}
{"ticker":"FULT","date":"2015-07-27","pret":-0.02614,"close":12.63}
{"ticker":"FULT","date":"2015-07-28","pret":0.01829,"close":12.76}
{"ticker":"FULT","date":"2015-07-29","pret":0.00472,"close":12.95}
{"ticker":"FULT","date":"2015-07-30","pret":0.01014,"close":12.95}
{"ticker":"FULT","date":"2015-07-31","pret":0.00542,"close":12.96}
{"ticker":"FULT","date":"2015-08-03","pret":0,"close":12.99}
{"ticker":"FULT","date":"2015-08-04","pret":0.00462,"close":13.06}
{"ticker":"FULT","date":"2015-08-05","pret":0.00537,"close":13.1}
{"ticker":"FULT","date":"2015-08-06","pret":0.00458,"close":13.08}
{"ticker":"FULT","date":"2015-08-07","pret":-0.00687,"close":13.02}
{"ticker":"FULT","date":"2015-08-10","pret":0,"close":13.18}
{"ticker":"FULT","date":"2015-08-11","pret":0,"close":13.04}
{"ticker":"FULT","date":"2015-08-12","pret":-0.00538,"close":12.89}
{"ticker":"FULT","date":"2015-08-13","pret":-0.00463,"close":12.98}
{"ticker":"FULT","date":"2015-08-14","pret":0.00077,"close":13.09}
{"ticker":"FULT","date":"2015-08-17","pret":0.0054,"close":13.11}
{"ticker":"FULT","date":"2015-08-18","pret":0.00919,"close":13.13}
{"ticker":"FULT","date":"2015-08-19","pret":-0.00229,"close":12.97}
{"ticker":"FULT","date":"2015-08-20","pret":-0.01773,"close":12.54}
{"ticker":"FULT","date":"2015-08-21","pret":-0.04778,"close":12.44}
{"ticker":"FULT","date":"2015-08-24","pret":-0.03149,"close":11.86}
{"ticker":"FULT","date":"2015-08-25","pret":0.02576,"close":11.61}
{"ticker":"FULT","date":"2015-08-26","pret":-0.02744,"close":11.94}
{"ticker":"FULT","date":"2015-08-27","pret":0.01672,"close":12.1}
{"ticker":"FULT","date":"2015-08-28","pret":-0.00499,"close":12.08}
{"ticker":"FULT","date":"2015-08-31","pret":0.00333,"close":12.16}
{"ticker":"FULT","date":"2015-09-01","pret":-0.00834,"close":11.69}
{"ticker":"FULT","date":"2015-09-02","pret":-0.0101,"close":11.82}
{"ticker":"FULT","date":"2015-09-03","pret":-0.00339,"close":11.88}
{"ticker":"FULT","date":"2015-09-04","pret":-0.00425,"close":11.75}
{"ticker":"FULT","date":"2015-09-08","pret":0.01774,"close":12.03}
{"ticker":"FULT","date":"2015-09-09","pret":0.01826,"close":12.01}
{"ticker":"FULT","date":"2015-09-10","pret":-0.01408,"close":12.07}
{"ticker":"FULT","date":"2015-09-11","pret":-0.00083,"close":12.13}
{"ticker":"FULT","date":"2015-09-14","pret":0.01327,"close":12.16}
{"ticker":"FULT","date":"2015-09-15","pret":0.00575,"close":12.33}
{"ticker":"FULT","date":"2015-09-16","pret":0.01302,"close":12.36}
{"ticker":"FULT","date":"2015-09-17","pret":0,"close":12.05}
{"ticker":"FULT","date":"2015-09-18","pret":-0.04379,"close":11.73}
{"ticker":"FULT","date":"2015-09-21","pret":-0.00423,"close":11.91}
{"ticker":"FULT","date":"2015-09-22","pret":-0.00255,"close":11.78}
{"ticker":"FULT","date":"2015-09-23","pret":0.0017,"close":11.81}
{"ticker":"FULT","date":"2015-09-24","pret":-0.00681,"close":11.98}
{"ticker":"FULT","date":"2015-09-25","pret":0.03774,"close":12.08}
{"ticker":"FULT","date":"2015-09-28","pret":-0.00993,"close":11.98}
{"ticker":"FULT","date":"2015-09-29","pret":-0.01339,"close":11.94}
{"ticker":"FULT","date":"2015-09-30","pret":0.01588,"close":12.1}
{"ticker":"FULT","date":"2015-10-01","pret":0,"close":12.12}
{"ticker":"FULT","date":"2015-10-02","pret":-0.01168,"close":11.91}
{"ticker":"FULT","date":"2015-10-05","pret":0.00335,"close":12.19}
{"ticker":"FULT","date":"2015-10-06","pret":0.01329,"close":12.16}
{"ticker":"FULT","date":"2015-10-07","pret":0.00822,"close":12.36}
{"ticker":"FULT","date":"2015-10-08","pret":0.01058,"close":12.48}
{"ticker":"FULT","date":"2015-10-09","pret":0.00887,"close":12.37}
{"ticker":"FULT","date":"2015-10-12","pret":-0.00644,"close":12.49}
{"ticker":"FULT","date":"2015-10-13","pret":-0.00324,"close":12.4}
{"ticker":"FULT","date":"2015-10-14","pret":0.00243,"close":12.05}
{"ticker":"FULT","date":"2015-10-15","pret":-0.0163,"close":12.29}
{"ticker":"FULT","date":"2015-10-16","pret":0.01468,"close":12.24}
{"ticker":"FULT","date":"2015-10-19","pret":-0.01058,"close":12.24}
{"ticker":"FULT","date":"2015-10-20","pret":0.00571,"close":12.34}
{"ticker":"FULT","date":"2015-10-21","pret":0.04922,"close":12.79}
{"ticker":"FULT","date":"2015-10-22","pret":0.00077,"close":13}
{"ticker":"FULT","date":"2015-10-23","pret":0.01688,"close":13.41}
{"ticker":"FULT","date":"2015-10-26","pret":0.01511,"close":13.31}
{"ticker":"FULT","date":"2015-10-27","pret":-0.00602,"close":13.24}
{"ticker":"FULT","date":"2015-10-28","pret":0,"close":13.8}
{"ticker":"FULT","date":"2015-10-29","pret":0.03847,"close":13.72}
{"ticker":"FULT","date":"2015-10-30","pret":-0.00948,"close":13.42}
{"ticker":"FULT","date":"2015-11-02","pret":-0.01031,"close":13.65}
{"ticker":"FULT","date":"2015-11-03","pret":0.00443,"close":13.68}
{"ticker":"FULT","date":"2015-11-04","pret":0.01245,"close":13.72}
{"ticker":"FULT","date":"2015-11-05","pret":0.00073,"close":13.95}
{"ticker":"FULT","date":"2015-11-06","pret":0.02938,"close":14.32}
{"ticker":"FULT","date":"2015-11-09","pret":0.01542,"close":14.26}
{"ticker":"FULT","date":"2015-11-10","pret":-0.01049,"close":14.43}
{"ticker":"FULT","date":"2015-11-11","pret":0.01672,"close":14.34}
{"ticker":"FULT","date":"2015-11-12","pret":-0.01602,"close":13.99}
{"ticker":"FULT","date":"2015-11-13","pret":-0.02417,"close":13.88}
{"ticker":"FULT","date":"2015-11-16","pret":-0.00433,"close":14.06}
{"ticker":"FULT","date":"2015-11-17","pret":0.01861,"close":14.08}
{"ticker":"FULT","date":"2015-11-18","pret":0,"close":14.28}
{"ticker":"FULT","date":"2015-11-19","pret":0.01408,"close":14.22}
{"ticker":"FULT","date":"2015-11-20","pret":0.0007,"close":14.35}
{"ticker":"FULT","date":"2015-11-23","pret":0,"close":14.36}
{"ticker":"FULT","date":"2015-11-24","pret":-0.00631,"close":14.49}
{"ticker":"FULT","date":"2015-11-25","pret":0.0195,"close":14.47}
{"ticker":"FULT","date":"2015-11-26"}
{"ticker":"FULT","date":"2015-11-27","pret":-0.00415,"close":14.45}
{"ticker":"FULT","date":"2015-11-30","pret":0.00208,"close":14.47}
{"ticker":"FULT","date":"2015-12-01","pret":0.00069,"close":14.51}
{"ticker":"FULT","date":"2015-12-02","pret":0.00482,"close":14.2}
{"ticker":"FULT","date":"2015-12-03","pret":-0.01384,"close":13.95}
{"ticker":"FULT","date":"2015-12-04","pret":-0.02612,"close":14.21}
{"ticker":"FULT","date":"2015-12-07","pret":0.0142,"close":13.9}
{"ticker":"FULT","date":"2015-12-08","pret":-0.02861,"close":13.64}
{"ticker":"FULT","date":"2015-12-09","pret":-0.01536,"close":13.37}
{"ticker":"FULT","date":"2015-12-10","pret":-0.0141,"close":13.42}
{"ticker":"FULT","date":"2015-12-11","pret":-0.01582,"close":13.05}
{"ticker":"FULT","date":"2015-12-14","pret":-0.00839,"close":13.12}
{"ticker":"FULT","date":"2015-12-15","pret":0.01595,"close":13.45}
{"ticker":"FULT","date":"2015-12-16","pret":0.02456,"close":13.43}
{"ticker":"FULT","date":"2015-12-17"}
{"ticker":"FULT","date":"2015-12-18","pret":-0.03137,"close":13.1}
{"ticker":"FULT","date":"2015-12-21","pret":-0.00152,"close":13.2}
{"ticker":"FULT","date":"2015-12-22","pret":0.0053,"close":13.21}
{"ticker":"FULT","date":"2015-12-23","pret":0.00151,"close":13.33}
{"ticker":"FULT","date":"2015-12-24","pret":0.00527,"close":13.39}
{"ticker":"FULT","date":"2015-12-28","pret":0,"close":13.34}
{"ticker":"FULT","date":"2015-12-29","pret":0.00075,"close":13.39}
{"ticker":"FULT","date":"2015-12-30","pret":0.00524,"close":13.23}
{"ticker":"FULT","date":"2015-12-31","pret":-0.01655,"close":13.01}
{"ticker":"FULT","date":"2016-01-04","pret":-0.03317,"close":12.68}
{"ticker":"FULT","date":"2016-01-05","pret":-0.00157,"close":12.74}
{"ticker":"FVE","date":"2015-01-02","pret":0.01932,"close":4.06}
{"ticker":"FVE","date":"2015-01-05","pret":-0.03159,"close":4}
{"ticker":"FVE","date":"2015-01-06","pret":-0.01493,"close":3.91}
{"ticker":"FVE","date":"2015-01-07","pret":-0.01261,"close":3.86}
{"ticker":"FVE","date":"2015-01-08","pret":-0.01277,"close":3.8}
{"ticker":"FVE","date":"2015-01-09","pret":-0.02868,"close":3.7}
{"ticker":"FVE","date":"2015-01-12","pret":-0.02139,"close":3.68}
{"ticker":"FVE","date":"2015-01-13","pret":-0.00271,"close":3.55}
{"ticker":"FVE","date":"2015-01-14","pret":-0.0415,"close":3.79}
{"ticker":"FVE","date":"2015-01-15","pret":0.07612,"close":3.69}
{"ticker":"FVE","date":"2015-01-16","pret":-0.03462,"close":3.72}
{"ticker":"FVE","date":"2015-01-20","pret":0.01078,"close":3.64}
{"ticker":"FVE","date":"2015-01-21","pret":-0.02442,"close":3.63}
{"ticker":"FVE","date":"2015-01-22","pret":0.00274,"close":3.7}
{"ticker":"FVE","date":"2015-01-23","pret":0.019,"close":3.72}
{"ticker":"FVE","date":"2015-01-26","pret":0,"close":3.69}
{"ticker":"FVE","date":"2015-01-27","pret":-0.01081,"close":3.76}
{"ticker":"FVE","date":"2015-01-28","pret":0.02151,"close":3.6}
{"ticker":"FVE","date":"2015-01-29","pret":-0.04348,"close":3.7}
{"ticker":"FVE","date":"2015-01-30","pret":0.01926,"close":3.48}
{"ticker":"FVE","date":"2015-02-02","pret":-0.04458,"close":3.57}
{"ticker":"FVE","date":"2015-02-03","pret":0.02532,"close":3.68}
{"ticker":"FVE","date":"2015-02-04","pret":0.01653,"close":3.58}
{"ticker":"FVE","date":"2015-02-05","pret":-0.0221,"close":3.66}
{"ticker":"FVE","date":"2015-02-06","pret":0.02483,"close":3.7}
{"ticker":"FVE","date":"2015-02-09","pret":0.00814,"close":3.57}
{"ticker":"FVE","date":"2015-02-10","pret":-0.03577,"close":3.59}
{"ticker":"FVE","date":"2015-02-11","pret":0,"close":3.54}
{"ticker":"FVE","date":"2015-02-12","pret":-0.0028,"close":3.56}
{"ticker":"FVE","date":"2015-02-13","pret":0,"close":3.74}
{"ticker":"FVE","date":"2015-02-17","pret":0.05466,"close":3.68}
{"ticker":"FVE","date":"2015-02-18","pret":-0.02151,"close":3.69}
{"ticker":"FVE","date":"2015-02-19","pret":0.00542,"close":3.69}
{"ticker":"FVE","date":"2015-02-20","pret":0,"close":3.65}
{"ticker":"FVE","date":"2015-02-23","pret":0.00808,"close":3.7}
{"ticker":"FVE","date":"2015-02-24","pret":-0.00538,"close":3.59}
{"ticker":"FVE","date":"2015-02-25","pret":-0.02732,"close":3.69}
{"ticker":"FVE","date":"2015-02-26","pret":0.0192,"close":3.71}
{"ticker":"FVE","date":"2015-02-27","pret":0.00542,"close":3.64}
{"ticker":"FVE","date":"2015-03-02","pret":-0.00814,"close":3.75}
{"ticker":"FVE","date":"2015-03-03","pret":0.02156,"close":3.73}
{"ticker":"FVE","date":"2015-03-04","pret":-0.01072,"close":3.67}
{"ticker":"FVE","date":"2015-03-05","pret":-0.01357,"close":3.62}
{"ticker":"FVE","date":"2015-03-06","pret":-0.0221,"close":3.56}
{"ticker":"FVE","date":"2015-03-09","pret":-0.00842,"close":3.51}
{"ticker":"FVE","date":"2015-03-10","pret":-0.02857,"close":3.45}
{"ticker":"FVE","date":"2015-03-11","pret":-0.0029,"close":3.4}
{"ticker":"FVE","date":"2015-03-12","pret":0,"close":3.53}
{"ticker":"FVE","date":"2015-03-13","pret":0.02866,"close":3.57}
{"ticker":"FVE","date":"2015-03-16","pret":0.00844,"close":3.62}
{"ticker":"FVE","date":"2015-03-17","pret":-0.0198,"close":4}
{"ticker":"FVE","date":"2015-03-18","pret":0.12852,"close":4.07}
{"ticker":"FVE","date":"2015-03-19","pret":0.01744,"close":4.11}
{"ticker":"FVE","date":"2015-03-20","pret":0.02439,"close":4.22}
{"ticker":"FVE","date":"2015-03-23","pret":0.01673,"close":4.3}
{"ticker":"FVE","date":"2015-03-24","pret":0.01878,"close":4.33}
{"ticker":"FVE","date":"2015-03-25","pret":0.00464,"close":4.2}
{"ticker":"FVE","date":"2015-03-26","pret":-0.03056,"close":4.22}
{"ticker":"FVE","date":"2015-03-27","pret":0.00476,"close":4.35}
{"ticker":"FVE","date":"2015-03-30","pret":0.04187,"close":4.37}
{"ticker":"FVE","date":"2015-03-31","pret":-0.01376,"close":4.44}
{"ticker":"FVE","date":"2015-04-01","pret":0.02057,"close":4.37}
{"ticker":"FVE","date":"2015-04-02","pret":-0.00909,"close":4.38}
{"ticker":"FVE","date":"2015-04-06","pret":-0.00917,"close":4.36}
{"ticker":"FVE","date":"2015-04-07","pret":0.00689,"close":4.39}
{"ticker":"FVE","date":"2015-04-08","pret":0.00229,"close":4.36}
{"ticker":"FVE","date":"2015-04-09","pret":-0.00229,"close":4.24}
{"ticker":"FVE","date":"2015-04-10","pret":-0.02315,"close":4.28}
{"ticker":"FVE","date":"2015-04-13","pret":0,"close":4.3}
{"ticker":"FVE","date":"2015-04-14","pret":0.00234,"close":4.41}
{"ticker":"FVE","date":"2015-04-15","pret":0.0367,"close":4.53}
{"ticker":"FVE","date":"2015-04-16","pret":0.02007,"close":4.54}
{"ticker":"FVE","date":"2015-04-17","pret":-0.00442,"close":4.46}
{"ticker":"FVE","date":"2015-04-20","pret":-0.01115,"close":4.44}
{"ticker":"FVE","date":"2015-04-21","pret":0.00224,"close":4.51}
{"ticker":"FVE","date":"2015-04-22","pret":0.00446,"close":4.48}
{"ticker":"FVE","date":"2015-04-23","pret":-0.00895,"close":4.5}
{"ticker":"FVE","date":"2015-04-24","pret":0.01561,"close":4.51}
{"ticker":"FVE","date":"2015-04-27","pret":-0.00666,"close":4.46}
{"ticker":"FVE","date":"2015-04-28","pret":0.00887,"close":4.68}
{"ticker":"FVE","date":"2015-04-29","pret":0.03258,"close":4.49}
{"ticker":"FVE","date":"2015-04-30","pret":-0.05264,"close":4.25}
{"ticker":"FVE","date":"2015-05-01","pret":-0.04374,"close":4.29}
{"ticker":"FVE","date":"2015-05-04","pret":0.01402,"close":4.28}
{"ticker":"FVE","date":"2015-05-05","pret":-0.01402,"close":4.26}
{"ticker":"FVE","date":"2015-05-06","pret":0.0047,"close":4.09}
{"ticker":"FVE","date":"2015-05-07","pret":-0.04797,"close":4.05}
{"ticker":"FVE","date":"2015-05-08","pret":0.00978,"close":4.12}
{"ticker":"FVE","date":"2015-05-11","pret":-0.00244,"close":4.11}
{"ticker":"FVE","date":"2015-05-12","pret":-0.02469,"close":4.49}
{"ticker":"FVE","date":"2015-05-13","pret":0.11333,"close":4.44}
{"ticker":"FVE","date":"2015-05-14","pret":-0.00897,"close":4.44}
{"ticker":"FVE","date":"2015-05-15","pret":-0.00678,"close":4.33}
{"ticker":"FVE","date":"2015-05-18","pret":-0.03931,"close":4.33}
{"ticker":"FVE","date":"2015-05-19","pret":0.01405,"close":4.33}
{"ticker":"FVE","date":"2015-05-20","pret":0.00464,"close":4.33}
{"ticker":"FVE","date":"2015-05-21","pret":0.00692,"close":4.29}
{"ticker":"FVE","date":"2015-05-22","pret":-0.01856,"close":4.3}
{"ticker":"FVE","date":"2015-05-26","pret":0.02086,"close":4.41}
{"ticker":"FVE","date":"2015-05-27","pret":0.02268,"close":4.49}
{"ticker":"FVE","date":"2015-05-28","pret":0.00447,"close":4.62}
{"ticker":"FVE","date":"2015-05-29","pret":0.0286,"close":4.63}
{"ticker":"FVE","date":"2015-06-01","pret":0.02146,"close":4.73}
{"ticker":"FVE","date":"2015-06-02","pret":0.00635,"close":4.74}
{"ticker":"FVE","date":"2015-06-03","pret":-0.00211,"close":4.97}
{"ticker":"FVE","date":"2015-06-04","pret":0.04546,"close":4.9}
{"ticker":"FVE","date":"2015-06-05","pret":-0.00608,"close":4.86}
{"ticker":"FVE","date":"2015-06-08","pret":-0.00407,"close":4.87}
{"ticker":"FVE","date":"2015-06-09","pret":-0.01854,"close":4.79}
{"ticker":"FVE","date":"2015-06-10","pret":0.00208,"close":4.86}
{"ticker":"FVE","date":"2015-06-11","pret":0.01442,"close":4.9}
{"ticker":"FVE","date":"2015-06-12","pret":0,"close":4.81}
{"ticker":"FVE","date":"2015-06-15","pret":-0.01235,"close":4.95}
{"ticker":"FVE","date":"2015-06-16","pret":-0.03369,"close":4.85}
{"ticker":"FVE","date":"2015-06-17","pret":0.00214,"close":4.82}
{"ticker":"FVE","date":"2015-06-18","pret":0.0274,"close":4.8}
{"ticker":"FVE","date":"2015-06-19","pret":-0.00208,"close":4.76}
{"ticker":"FVE","date":"2015-06-22","pret":-0.0339,"close":4.76}
{"ticker":"FVE","date":"2015-06-23","pret":0.02553,"close":4.81}
{"ticker":"FVE","date":"2015-06-24","pret":0.01873,"close":4.75}
{"ticker":"FVE","date":"2015-06-25","pret":-0.03142,"close":4.84}
{"ticker":"FVE","date":"2015-06-26","pret":0.02728,"close":5.06}
{"ticker":"FVE","date":"2015-06-29","pret":0.03058,"close":4.84}
{"ticker":"FVE","date":"2015-06-30","pret":-0.01212,"close":4.8}
{"ticker":"FVE","date":"2015-07-01","pret":-0.02469,"close":4.87}
{"ticker":"FVE","date":"2015-07-02","pret":0.01858,"close":4.79}
{"ticker":"FVE","date":"2015-07-06","pret":-0.02694,"close":4.89}
{"ticker":"FVE","date":"2015-07-07","pret":0.02079,"close":4.77}
{"ticker":"FVE","date":"2015-07-08","pret":-0.02711,"close":4.68}
{"ticker":"FVE","date":"2015-07-09","pret":0,"close":4.65}
{"ticker":"FVE","date":"2015-07-10","pret":0.00632,"close":4.81}
{"ticker":"FVE","date":"2015-07-13","pret":0.00837,"close":4.89}
{"ticker":"FVE","date":"2015-07-14","pret":0.01858,"close":4.77}
{"ticker":"FVE","date":"2015-07-15","pret":-0.01858,"close":4.69}
{"ticker":"FVE","date":"2015-07-16","pret":-0.02318,"close":4.72}
{"ticker":"FVE","date":"2015-07-17","pret":0.01271,"close":4.65}
{"ticker":"FVE","date":"2015-07-20","pret":-0.02992,"close":4.62}
{"ticker":"FVE","date":"2015-07-21","pret":0.00649,"close":4.62}
{"ticker":"FVE","date":"2015-07-22","pret":-0.00432,"close":4.59}
{"ticker":"FVE","date":"2015-07-23","pret":-0.01307,"close":4.48}
{"ticker":"FVE","date":"2015-07-24","pret":-0.02667,"close":4.35}
{"ticker":"FVE","date":"2015-07-27","pret":-0.05082,"close":4.31}
{"ticker":"FVE","date":"2015-07-28","pret":0.02804,"close":4.44}
{"ticker":"FVE","date":"2015-07-29","pret":0.04064,"close":4.53}
{"ticker":"FVE","date":"2015-07-30","pret":0,"close":4.55}
{"ticker":"FVE","date":"2015-07-31","pret":0.01319,"close":4.52}
{"ticker":"FVE","date":"2015-08-03","pret":-0.01762,"close":4.61}
{"ticker":"FVE","date":"2015-08-04","pret":0.02848,"close":4.42}
{"ticker":"FVE","date":"2015-08-05","pret":-0.05095,"close":4.4}
{"ticker":"FVE","date":"2015-08-06","pret":-0.01143,"close":4.32}
{"ticker":"FVE","date":"2015-08-07","pret":-0.02091,"close":4.28}
{"ticker":"FVE","date":"2015-08-10","pret":-0.01896,"close":3.52}
{"ticker":"FVE","date":"2015-08-11","pret":-0.17185,"close":3.5}
{"ticker":"FVE","date":"2015-08-12","pret":-0.02009,"close":3.49}
{"ticker":"FVE","date":"2015-08-13","pret":0.02009,"close":3.45}
{"ticker":"FVE","date":"2015-08-14","pret":-0.02009,"close":3.48}
{"ticker":"FVE","date":"2015-08-17","pret":0.00866,"close":3.46}
{"ticker":"FVE","date":"2015-08-18","pret":-0.00576,"close":3.5}
{"ticker":"FVE","date":"2015-08-19","pret":0.00576,"close":3.49}
{"ticker":"FVE","date":"2015-08-20","pret":-0.00576,"close":3.38}
{"ticker":"FVE","date":"2015-08-21","pret":-0.04432,"close":3.31}
{"ticker":"FVE","date":"2015-08-24","pret":-0.0338,"close":3.13}
{"ticker":"FVE","date":"2015-08-25","pret":0.00312,"close":3.15}
{"ticker":"FVE","date":"2015-08-26","pret":0.0093,"close":3.2}
{"ticker":"FVE","date":"2015-08-27","pret":-0.00619,"close":3.41}
{"ticker":"FVE","date":"2015-08-28","pret":0.05733,"close":3.38}
{"ticker":"FVE","date":"2015-08-31","pret":-0.00294,"close":3.38}
{"ticker":"FVE","date":"2015-09-01","pret":-0.0208,"close":3.23}
{"ticker":"FVE","date":"2015-09-02","pret":-0.00301,"close":3.23}
{"ticker":"FVE","date":"2015-09-03","pret":-0.01824,"close":3.19}
{"ticker":"FVE","date":"2015-09-04","pret":-0.03116,"close":3.15}
{"ticker":"FVE","date":"2015-09-08","pret":0.01258,"close":3.17}
{"ticker":"FVE","date":"2015-09-09","pret":0.00312,"close":3.09}
{"ticker":"FVE","date":"2015-09-10","pret":-0.03165,"close":3.03}
{"ticker":"FVE","date":"2015-09-11","pret":-0.03601,"close":3}
{"ticker":"FVE","date":"2015-09-14","pret":0,"close":2.99}
{"ticker":"FVE","date":"2015-09-15","pret":-0.00669,"close":3.12}
{"ticker":"FVE","date":"2015-09-16","pret":0.03948,"close":3.14}
{"ticker":"FVE","date":"2015-09-17","pret":0.01917,"close":3.15}
{"ticker":"FVE","date":"2015-09-18","pret":-0.01917,"close":3.09}
{"ticker":"FVE","date":"2015-09-21","pret":0,"close":3.07}
{"ticker":"FVE","date":"2015-09-22","pret":-0.01954,"close":3.1}
{"ticker":"FVE","date":"2015-09-23","pret":0.02276,"close":3.09}
{"ticker":"FVE","date":"2015-09-24","pret":-0.00969,"close":3.06}
{"ticker":"FVE","date":"2015-09-25","pret":-0.00325,"close":2.86}
{"ticker":"FVE","date":"2015-09-28","pret":-0.07086,"close":2.84}
{"ticker":"FVE","date":"2015-09-29","pret":-0.00702,"close":2.83}
{"ticker":"FVE","date":"2015-09-30","pret":0.01051,"close":3.09}
{"ticker":"FVE","date":"2015-10-01","pret":0.07062,"close":3.11}
{"ticker":"FVE","date":"2015-10-02","pret":0.00324,"close":3.26}
{"ticker":"FVE","date":"2015-10-05","pret":0.06272,"close":3.2}
{"ticker":"FVE","date":"2015-10-06","pret":-0.03401,"close":3.09}
{"ticker":"FVE","date":"2015-10-07","pret":-0.02548,"close":3.21}
{"ticker":"FVE","date":"2015-10-08","pret":0.02233,"close":3.25}
{"ticker":"FVE","date":"2015-10-09","pret":0.028,"close":3.36}
{"ticker":"FVE","date":"2015-10-12","pret":0.03319,"close":3.33}
{"ticker":"FVE","date":"2015-10-13","pret":-0.02402,"close":3.23}
{"ticker":"FVE","date":"2015-10-14","pret":-0.01223,"close":3.2}
{"ticker":"FVE","date":"2015-10-15","pret":-0.01863,"close":3.36}
{"ticker":"FVE","date":"2015-10-16","pret":0.05489,"close":3.44}
{"ticker":"FVE","date":"2015-10-19","pret":0,"close":3.29}
{"ticker":"FVE","date":"2015-10-20","pret":-0.03012,"close":3.33}
{"ticker":"FVE","date":"2015-10-21","pret":0.01818,"close":3.26}
{"ticker":"FVE","date":"2015-10-22","pret":-0.01818,"close":3.28}
{"ticker":"FVE","date":"2015-10-23","pret":0.0061,"close":3.32}
{"ticker":"FVE","date":"2015-10-26","pret":0.00304,"close":3.23}
{"ticker":"FVE","date":"2015-10-27","pret":-0.03077,"close":3.18}
{"ticker":"FVE","date":"2015-10-28","pret":-0.01575,"close":3.18}
{"ticker":"FVE","date":"2015-10-29","pret":0.01575,"close":3.23}
{"ticker":"FVE","date":"2015-10-30","pret":0.0155,"close":3.27}
{"ticker":"FVE","date":"2015-11-02","pret":-0.01238,"close":3.29}
{"ticker":"FVE","date":"2015-11-03","pret":0.02462,"close":3.28}
{"ticker":"FVE","date":"2015-11-04","pret":-0.0061,"close":3.18}
{"ticker":"FVE","date":"2015-11-05","pret":-0.02791,"close":3.08}
{"ticker":"FVE","date":"2015-11-06","pret":0.00627,"close":3.49}
{"ticker":"FVE","date":"2015-11-09","pret":0.08388,"close":3.5}
{"ticker":"FVE","date":"2015-11-10","pret":0.00287,"close":3.51}
{"ticker":"FVE","date":"2015-11-11","pret":0.0114,"close":3.46}
{"ticker":"FVE","date":"2015-11-12","pret":-0.02874,"close":3.37}
{"ticker":"FVE","date":"2015-11-13","pret":-0.0326,"close":3.54}
{"ticker":"FVE","date":"2015-11-16","pret":0.06133,"close":3.52}
{"ticker":"FVE","date":"2015-11-17","pret":0.00565,"close":3.5}
{"ticker":"FVE","date":"2015-11-18","pret":-0.00849,"close":3.49}
{"ticker":"FVE","date":"2015-11-19","pret":-0.01143,"close":3.35}
{"ticker":"FVE","date":"2015-11-20","pret":-0.02916,"close":3.4}
{"ticker":"FVE","date":"2015-11-23","pret":-0.00296,"close":3.48}
{"ticker":"FVE","date":"2015-11-24","pret":0.02924,"close":3.51}
{"ticker":"FVE","date":"2015-11-25","pret":0.01431,"close":3.61}
{"ticker":"FVE","date":"2015-11-26"}
{"ticker":"FVE","date":"2015-11-27","pret":0.02247,"close":3.58}
{"ticker":"FVE","date":"2015-11-30","pret":-0.00837,"close":3.59}
{"ticker":"FVE","date":"2015-12-01","pret":0.00837,"close":3.6}
{"ticker":"FVE","date":"2015-12-02","pret":0.01379,"close":3.49}
{"ticker":"FVE","date":"2015-12-03","pret":-0.01102,"close":3.81}
{"ticker":"FVE","date":"2015-12-04","pret":0.04337,"close":3.79}
{"ticker":"FVE","date":"2015-12-07","pret":0.00793,"close":3.57}
{"ticker":"FVE","date":"2015-12-08","pret":-0.06244,"close":3.49}
{"ticker":"FVE","date":"2015-12-09","pret":-0.01695,"close":3.42}
{"ticker":"FVE","date":"2015-12-10","pret":-0.02598,"close":3.38}
{"ticker":"FVE","date":"2015-12-11","pret":-0.02968,"close":3.27}
{"ticker":"FVE","date":"2015-12-14","pret":-0.01212,"close":3.18}
{"ticker":"FVE","date":"2015-12-15","pret":-0.01846,"close":3.38}
{"ticker":"FVE","date":"2015-12-16","pret":0.19416,"close":3.48}
{"ticker":"FVE","date":"2015-12-17"}
{"ticker":"FVE","date":"2015-12-18","pret":-0.09941,"close":3.43}
{"ticker":"FVE","date":"2015-12-21","pret":-0.01997,"close":3.31}
{"ticker":"FVE","date":"2015-12-22","pret":-0.05936,"close":3.32}
{"ticker":"FVE","date":"2015-12-23","pret":0.01818,"close":3.34}
{"ticker":"FVE","date":"2015-12-24","pret":0.003,"close":3.33}
{"ticker":"FVE","date":"2015-12-28","pret":-0.01813,"close":3.29}
{"ticker":"FVE","date":"2015-12-29","pret":0.01212,"close":3.3}
{"ticker":"FVE","date":"2015-12-30","pret":-0.00908,"close":3.21}
{"ticker":"FVE","date":"2015-12-31","pret":-0.02462,"close":3.18}
{"ticker":"FVE","date":"2016-01-04","pret":-0.0381,"close":3.09}
{"ticker":"FVE","date":"2016-01-05","pret":0.00645,"close":3.06}
{"ticker":"FWM","date":"2015-01-02","pret":0.0853,"close":3.12}
{"ticker":"FWM","date":"2015-01-05","pret":-0.02871,"close":3.09}
{"ticker":"FWM","date":"2015-01-06","pret":0.00966,"close":3.06}
{"ticker":"FWM","date":"2015-01-07","pret":0,"close":3.53}
{"ticker":"FWM","date":"2015-01-08","pret":0.13193,"close":3.61}
{"ticker":"FWM","date":"2015-01-09","pret":0.01671,"close":3.47}
{"ticker":"FWM","date":"2015-01-12","pret":-0.03371,"close":3.71}
{"ticker":"FWM","date":"2015-01-13","pret":0.05827,"close":3.52}
{"ticker":"FWM","date":"2015-01-14","pret":-0.06113,"close":3.47}
{"ticker":"FWM","date":"2015-01-15","pret":0.01705,"close":3.41}
{"ticker":"FWM","date":"2015-01-16","pret":-0.02857,"close":3.53}
{"ticker":"FWM","date":"2015-01-20","pret":0.03978,"close":3.71}
{"ticker":"FWM","date":"2015-01-21","pret":0.03826,"close":4.13}
{"ticker":"FWM","date":"2015-01-22","pret":0.13286,"close":4.3}
{"ticker":"FWM","date":"2015-01-23","pret":0.0163,"close":4.34}
{"ticker":"FWM","date":"2015-01-26","pret":0.0069,"close":4.27}
{"ticker":"FWM","date":"2015-01-27","pret":-0.03501,"close":4.36}
{"ticker":"FWM","date":"2015-01-28","pret":0.04414,"close":4.24}
{"ticker":"FWM","date":"2015-01-29","pret":-0.02765,"close":4.35}
{"ticker":"FWM","date":"2015-01-30","pret":0.01392,"close":4.56}
{"ticker":"FWM","date":"2015-02-02","pret":0.05601,"close":5.09}
{"ticker":"FWM","date":"2015-02-03","pret":0.10536,"close":4.91}
{"ticker":"FWM","date":"2015-02-04","pret":-0.04,"close":5.02}
{"ticker":"FWM","date":"2015-02-05","pret":0.04,"close":5.06}
{"ticker":"FWM","date":"2015-02-06","pret":-0.13185,"close":5.31}
{"ticker":"FWM","date":"2015-02-09","pret":0.17032,"close":5.4}
{"ticker":"FWM","date":"2015-02-10","pret":0.02054,"close":5.42}
{"ticker":"FWM","date":"2015-02-11","pret":0.00185,"close":5.41}
{"ticker":"FWM","date":"2015-02-12","pret":0.00552,"close":5.47}
{"ticker":"FWM","date":"2015-02-13","pret":0.01095,"close":5.55}
{"ticker":"FWM","date":"2015-02-17","pret":0,"close":5.69}
{"ticker":"FWM","date":"2015-02-18","pret":0.0339,"close":5.8}
{"ticker":"FWM","date":"2015-02-19","pret":0.0035,"close":5.94}
{"ticker":"FWM","date":"2015-02-20","pret":0.04445,"close":5.63}
{"ticker":"FWM","date":"2015-02-23","pret":-0.08549,"close":5.47}
{"ticker":"FWM","date":"2015-02-24","pret":-0.00548,"close":5.75}
{"ticker":"FWM","date":"2015-02-25","pret":0.03066,"close":5.69}
{"ticker":"FWM","date":"2015-02-26","pret":0.01236,"close":5.68}
{"ticker":"FWM","date":"2015-02-27","pret":-0.0177,"close":5.57}
{"ticker":"FWM","date":"2015-03-02","pret":-0.00717,"close":5.54}
{"ticker":"FWM","date":"2015-03-03","pret":-0.01085,"close":5.18}
{"ticker":"FWM","date":"2015-03-04","pret":-0.05801,"close":5.19}
{"ticker":"FWM","date":"2015-03-05","pret":0.00768,"close":5.35}
{"ticker":"FWM","date":"2015-03-06","pret":0.02081,"close":5.29}
{"ticker":"FWM","date":"2015-03-09","pret":0,"close":5.75}
{"ticker":"FWM","date":"2015-03-10","pret":0.07397,"close":5.72}
{"ticker":"FWM","date":"2015-03-11","pret":-0.01049,"close":5.65}
{"ticker":"FWM","date":"2015-03-12","pret":-0.01416,"close":5.82}
{"ticker":"FWM","date":"2015-03-13","pret":0.03675,"close":5.72}
{"ticker":"FWM","date":"2015-03-16","pret":-0.01558,"close":5.81}
{"ticker":"FWM","date":"2015-03-17","pret":0.00174,"close":5.67}
{"ticker":"FWM","date":"2015-03-18","pret":-0.01935,"close":5.65}
{"ticker":"FWM","date":"2015-03-19","pret":-0.00356,"close":5.56}
{"ticker":"FWM","date":"2015-03-20","pret":-0.00536,"close":5.49}
{"ticker":"FWM","date":"2015-03-23","pret":-0.01081,"close":5.45}
{"ticker":"FWM","date":"2015-03-24","pret":-0.0091,"close":5.84}
{"ticker":"FWM","date":"2015-03-25","pret":0.07567,"close":5.81}
{"ticker":"FWM","date":"2015-03-26","pret":-0.01365,"close":5.85}
{"ticker":"FWM","date":"2015-03-27","pret":0.00172,"close":5.97}
{"ticker":"FWM","date":"2015-03-30","pret":0.02874,"close":6.25}
{"ticker":"FWM","date":"2015-03-31","pret":0.04082,"close":6.77}
{"ticker":"FWM","date":"2015-04-01","pret":0.08287,"close":6.7}
{"ticker":"FWM","date":"2015-04-02","pret":-0.00888,"close":6.83}
{"ticker":"FWM","date":"2015-04-06","pret":0.01621,"close":6.85}
{"ticker":"FWM","date":"2015-04-07","pret":0.00146,"close":6.78}
{"ticker":"FWM","date":"2015-04-08","pret":-0.01323,"close":6.94}
{"ticker":"FWM","date":"2015-04-09","pret":0.03059,"close":7.12}
{"ticker":"FWM","date":"2015-04-10","pret":0.01848,"close":6.91}
{"ticker":"FWM","date":"2015-04-13","pret":-0.02424,"close":6.85}
{"ticker":"FWM","date":"2015-04-14","pret":-0.0087,"close":6.82}
{"ticker":"FWM","date":"2015-04-15","pret":-0.0073,"close":6.35}
{"ticker":"FWM","date":"2015-04-16","pret":-0.07772,"close":5.99}
{"ticker":"FWM","date":"2015-04-17","pret":-0.05038,"close":6.02}
{"ticker":"FWM","date":"2015-04-20","pret":-0.00837,"close":6.15}
{"ticker":"FWM","date":"2015-04-21","pret":0.03306,"close":6.27}
{"ticker":"FWM","date":"2015-04-22","pret":0.0081,"close":6.31}
{"ticker":"FWM","date":"2015-04-23","pret":0.04725,"close":5.89}
{"ticker":"FWM","date":"2015-04-24","pret":-0.10195,"close":5.83}
{"ticker":"FWM","date":"2015-04-27","pret":-0.00684,"close":5.58}
{"ticker":"FWM","date":"2015-04-28","pret":-0.04742,"close":5.61}
{"ticker":"FWM","date":"2015-04-29","pret":0.00359,"close":5.58}
{"ticker":"FWM","date":"2015-04-30","pret":-0.00539,"close":5.31}
{"ticker":"FWM","date":"2015-05-01","pret":-0.04232,"close":4.95}
{"ticker":"FWM","date":"2015-05-04","pret":-0.06404,"close":4.56}
{"ticker":"FWM","date":"2015-05-05","pret":-0.09892,"close":4.46}
{"ticker":"FWM","date":"2015-05-06","pret":-0.01561,"close":4.67}
{"ticker":"FWM","date":"2015-05-07","pret":0.03532,"close":4.46}
{"ticker":"FWM","date":"2015-05-08","pret":-0.02638,"close":4.43}
{"ticker":"FWM","date":"2015-05-11","pret":-0.02252,"close":4.48}
{"ticker":"FWM","date":"2015-05-12","pret":0.00681,"close":4.78}
{"ticker":"FWM","date":"2015-05-13","pret":0.07621,"close":4.89}
{"ticker":"FWM","date":"2015-05-14","pret":0.03299,"close":5.07}
{"ticker":"FWM","date":"2015-05-15","pret":0.02207,"close":4.95}
{"ticker":"FWM","date":"2015-05-18","pret":-0.01399,"close":4.75}
{"ticker":"FWM","date":"2015-05-19","pret":-0.04528,"close":4.88}
{"ticker":"FWM","date":"2015-05-20","pret":0.02905,"close":4.9}
{"ticker":"FWM","date":"2015-05-21","pret":-0.00615,"close":4.86}
{"ticker":"FWM","date":"2015-05-22","pret":0.00206,"close":4.63}
{"ticker":"FWM","date":"2015-05-26","pret":-0.04838,"close":4.45}
{"ticker":"FWM","date":"2015-05-27","pret":-0.07146,"close":4.32}
{"ticker":"FWM","date":"2015-05-28","pret":0.03413,"close":4.52}
{"ticker":"FWM","date":"2015-05-29","pret":0.00891,"close":4.52}
{"ticker":"FWM","date":"2015-06-01","pret":-0.00667,"close":4.4}
{"ticker":"FWM","date":"2015-06-02","pret":-0.02715,"close":4.22}
{"ticker":"FWM","date":"2015-06-03","pret":-0.03501,"close":3.87}
{"ticker":"FWM","date":"2015-06-04","pret":-0.08939,"close":3.88}
{"ticker":"FWM","date":"2015-06-05","pret":0.00776,"close":3.87}
{"ticker":"FWM","date":"2015-06-08","pret":-0.01036,"close":3.83}
{"ticker":"FWM","date":"2015-06-09","pret":-0.00784,"close":3.75}
{"ticker":"FWM","date":"2015-06-10","pret":-0.01854,"close":3.83}
{"ticker":"FWM","date":"2015-06-11","pret":0.02378,"close":3.84}
{"ticker":"FWM","date":"2015-06-12","pret":0,"close":3.93}
{"ticker":"FWM","date":"2015-06-15","pret":0.02067,"close":3.97}
{"ticker":"FWM","date":"2015-06-16","pret":0.01271,"close":4.04}
{"ticker":"FWM","date":"2015-06-17","pret":0.02494,"close":4.09}
{"ticker":"FWM","date":"2015-06-18","pret":0.01224,"close":4.18}
{"ticker":"FWM","date":"2015-06-19","pret":0.02404,"close":4.02}
{"ticker":"FWM","date":"2015-06-22","pret":-0.04122,"close":3.97}
{"ticker":"FWM","date":"2015-06-23","pret":-0.01496,"close":4.17}
{"ticker":"FWM","date":"2015-06-24","pret":0.0538,"close":4.13}
{"ticker":"FWM","date":"2015-06-25","pret":-0.03144,"close":4.09}
{"ticker":"FWM","date":"2015-06-26","pret":0.01463,"close":4.1}
{"ticker":"FWM","date":"2015-06-29","pret":-0.02451,"close":3.82}
{"ticker":"FWM","date":"2015-06-30","pret":-0.0431,"close":3.56}
{"ticker":"FWM","date":"2015-07-01","pret":-0.06973,"close":3.64}
{"ticker":"FWM","date":"2015-07-02","pret":0.01379,"close":3.34}
{"ticker":"FWM","date":"2015-07-06","pret":-0.08577,"close":3.53}
{"ticker":"FWM","date":"2015-07-07","pret":0.0495,"close":3.43}
{"ticker":"FWM","date":"2015-07-08","pret":-0.03763,"close":3.33}
{"ticker":"FWM","date":"2015-07-09","pret":-0.00592,"close":3.32}
{"ticker":"FWM","date":"2015-07-10","pret":-0.00894,"close":3.29}
{"ticker":"FWM","date":"2015-07-13","pret":-0.01508,"close":3.58}
{"ticker":"FWM","date":"2015-07-14","pret":0.09005,"close":3.36}
{"ticker":"FWM","date":"2015-07-15","pret":-0.07496,"close":3.39}
{"ticker":"FWM","date":"2015-07-16","pret":0.02074,"close":3.31}
{"ticker":"FWM","date":"2015-07-17","pret":-0.02675,"close":3.27}
{"ticker":"FWM","date":"2015-07-20","pret":-0.00604,"close":2.87}
{"ticker":"FWM","date":"2015-07-21","pret":-0.13613,"close":2.88}
{"ticker":"FWM","date":"2015-07-22","pret":0.01379,"close":3.04}
{"ticker":"FWM","date":"2015-07-23","pret":0.04683,"close":2.95}
{"ticker":"FWM","date":"2015-07-24","pret":-0.02985,"close":3.08}
{"ticker":"FWM","date":"2015-07-27","pret":0.03961,"close":2.89}
{"ticker":"FWM","date":"2015-07-28","pret":-0.07386,"close":2.98}
{"ticker":"FWM","date":"2015-07-29","pret":0.03761,"close":2.92}
{"ticker":"FWM","date":"2015-07-30","pret":-0.03067,"close":2.92}
{"ticker":"FWM","date":"2015-07-31","pret":0.00345,"close":3}
{"ticker":"FWM","date":"2015-08-03","pret":0.0339,"close":3.02}
{"ticker":"FWM","date":"2015-08-04","pret":0.00333,"close":3}
{"ticker":"FWM","date":"2015-08-05","pret":-0.03723,"close":2.36}
{"ticker":"FWM","date":"2015-08-06","pret":-0.19342,"close":2.3}
{"ticker":"FWM","date":"2015-08-07","pret":0,"close":2.16}
{"ticker":"FWM","date":"2015-08-10","pret":-0.10118,"close":2.21}
{"ticker":"FWM","date":"2015-08-11","pret":0.04967,"close":2.24}
{"ticker":"FWM","date":"2015-08-12","pret":-0.0133,"close":2.31}
{"ticker":"FWM","date":"2015-08-13","pret":0.03077,"close":2.2}
{"ticker":"FWM","date":"2015-08-14","pret":-0.05335,"close":2.25}
{"ticker":"FWM","date":"2015-08-17","pret":0.02703,"close":2.42}
{"ticker":"FWM","date":"2015-08-18","pret":0.08516,"close":2.29}
{"ticker":"FWM","date":"2015-08-19","pret":-0.07191,"close":2.2}
{"ticker":"FWM","date":"2015-08-20","pret":-0.04485,"close":2.28}
{"ticker":"FWM","date":"2015-08-21","pret":0.02268,"close":2.25}
{"ticker":"FWM","date":"2015-08-24","pret":0.07347,"close":2.23}
{"ticker":"FWM","date":"2015-08-25","pret":-0.04692,"close":2.37}
{"ticker":"FWM","date":"2015-08-26","pret":0.05108,"close":2.4}
{"ticker":"FWM","date":"2015-08-27","pret":0.00414,"close":2.39}
{"ticker":"FWM","date":"2015-08-28","pret":-0.01667,"close":2.25}
{"ticker":"FWM","date":"2015-08-31","pret":-0.05174,"close":2.27}
{"ticker":"FWM","date":"2015-09-01","pret":-0.00443,"close":2.22}
{"ticker":"FWM","date":"2015-09-02","pret":0,"close":2.22}
{"ticker":"FWM","date":"2015-09-03","pret":-0.01794,"close":2.27}
{"ticker":"FWM","date":"2015-09-04","pret":0.01794,"close":2.23}
{"ticker":"FWM","date":"2015-09-08","pret":0,"close":2.26}
{"ticker":"FWM","date":"2015-09-09","pret":0.02198,"close":2.21}
{"ticker":"FWM","date":"2015-09-10","pret":-0.04901,"close":2.22}
{"ticker":"FWM","date":"2015-09-11","pret":0.01361,"close":2.1}
{"ticker":"FWM","date":"2015-09-14","pret":-0.06034,"close":1.71}
{"ticker":"FWM","date":"2015-09-15","pret":-0.17755,"close":1.69}
{"ticker":"FWM","date":"2015-09-16","pret":-0.02899,"close":1.78}
{"ticker":"FWM","date":"2015-09-17","pret":0.07369,"close":1.82}
{"ticker":"FWM","date":"2015-09-18","pret":-0.01653,"close":1.74}
{"ticker":"FWM","date":"2015-09-21","pret":-0.07496,"close":1.48}
{"ticker":"FWM","date":"2015-09-22","pret":-0.12078,"close":1.38}
{"ticker":"FWM","date":"2015-09-23","pret":-0.05557,"close":1.25}
{"ticker":"FWM","date":"2015-09-24","pret":-0.09746,"close":1.14}
{"ticker":"FWM","date":"2015-09-25","pret":-0.10799,"close":1.15}
{"ticker":"FWM","date":"2015-09-28","pret":0.02598,"close":1.1}
{"ticker":"FWM","date":"2015-09-29","pret":-0.05264,"close":1.06}
{"ticker":"FWM","date":"2015-09-30","pret":-0.0274,"close":1.05}
{"ticker":"FWM","date":"2015-10-01","pret":-0.01869,"close":1.05}
{"ticker":"FWM","date":"2015-10-02","pret":0,"close":1.2}
{"ticker":"FWM","date":"2015-10-05","pret":0.14058,"close":1.41}
{"ticker":"FWM","date":"2015-10-06","pret":0.13762,"close":1.35}
{"ticker":"FWM","date":"2015-10-07","pret":-0.05129,"close":1.48}
{"ticker":"FWM","date":"2015-10-08","pret":0.12029,"close":1.49}
{"ticker":"FWM","date":"2015-10-09","pret":0,"close":1.5}
{"ticker":"FWM","date":"2015-10-12","pret":0,"close":1.5}
{"ticker":"FWM","date":"2015-10-13","pret":0,"close":1.48}
{"ticker":"FWM","date":"2015-10-14","pret":-0.01342,"close":1.39}
{"ticker":"FWM","date":"2015-10-15","pret":-0.05557,"close":1.47}
{"ticker":"FWM","date":"2015-10-16","pret":0.05557,"close":1.52}
{"ticker":"FWM","date":"2015-10-19","pret":0.02667,"close":1.48}
{"ticker":"FWM","date":"2015-10-20","pret":-0.01993,"close":1.94}
{"ticker":"FWM","date":"2015-10-21","pret":0.2378,"close":1.78}
{"ticker":"FWM","date":"2015-10-22","pret":-0.05996,"close":1.75}
{"ticker":"FWM","date":"2015-10-23","pret":-0.00563,"close":1.76}
{"ticker":"FWM","date":"2015-10-26","pret":-0.00567,"close":1.83}
{"ticker":"FWM","date":"2015-10-27","pret":0.02801,"close":1.54}
{"ticker":"FWM","date":"2015-10-28","pret":-0.12332,"close":1.71}
{"ticker":"FWM","date":"2015-10-29","pret":0.08388,"close":1.82}
{"ticker":"FWM","date":"2015-10-30","pret":-0.14842,"close":1.16}
{"ticker":"FWM","date":"2015-11-02","pret":-0.23151,"close":1.18}
{"ticker":"FWM","date":"2015-11-03","pret":0,"close":1.15}
{"ticker":"FWM","date":"2015-11-04","pret":-0.01695,"close":1.14}
{"ticker":"FWM","date":"2015-11-05","pret":-0.04368,"close":1.07}
{"ticker":"FWM","date":"2015-11-06","pret":-0.03637,"close":1.23}
{"ticker":"FWM","date":"2015-11-09","pret":0.14618,"close":1.15}
{"ticker":"FWM","date":"2015-11-10","pret":-0.08338,"close":1.26}
{"ticker":"FWM","date":"2015-11-11","pret":0.1226,"close":1.16}
{"ticker":"FWM","date":"2015-11-12","pret":-0.1226,"close":1.12}
{"ticker":"FWM","date":"2015-11-13","pret":-0.00873,"close":1.12}
{"ticker":"FWM","date":"2015-11-16","pret":0,"close":1.08}
{"ticker":"FWM","date":"2015-11-17","pret":-0.04485,"close":1.04}
{"ticker":"FWM","date":"2015-11-18","pret":-0.03739,"close":1.08}
{"ticker":"FWM","date":"2015-11-19","pret":0.03739,"close":1.08}
{"ticker":"FWM","date":"2015-11-20","pret":0,"close":1.01}
{"ticker":"FWM","date":"2015-11-23","pret":-0.04696,"close":0.99}
{"ticker":"FWM","date":"2015-11-24","pret":-0.03922,"close":0.95}
{"ticker":"FWM","date":"2015-11-25","pret":-0.03046,"close":0.85}
{"ticker":"FWM","date":"2015-11-26"}
{"ticker":"FWM","date":"2015-11-27","pret":-0.09737,"close":0.87}
{"ticker":"FWM","date":"2015-11-30","pret":-0.04652,"close":0.83}
{"ticker":"FWM","date":"2015-12-01","pret":-0.03637,"close":0.76}
{"ticker":"FWM","date":"2015-12-02","pret":-0.09038,"close":0.76}
{"ticker":"FWM","date":"2015-12-03","pret":0.02667,"close":0.82}
{"ticker":"FWM","date":"2015-12-04","pret":0.07599,"close":0.75}
{"ticker":"FWM","date":"2015-12-07","pret":-0.08923,"close":0.74}
{"ticker":"FWM","date":"2015-12-08","pret":-0.04082,"close":0.7}
{"ticker":"FWM","date":"2015-12-09","pret":-0.01399,"close":0.72}
{"ticker":"FWM","date":"2015-12-10","pret":-0.01418,"close":0.73}
{"ticker":"FWM","date":"2015-12-11","pret":0.02817,"close":0.67}
{"ticker":"FWM","date":"2015-12-14","pret":-0.05716,"close":0.64}
{"ticker":"FWM","date":"2015-12-15","pret":-0.02985,"close":0.61}
{"ticker":"FWM","date":"2015-12-16","pret":-0.07878,"close":0.63}
{"ticker":"FWM","date":"2015-12-17"}
{"ticker":"FWM","date":"2015-12-18","pret":0.10863,"close":0.69}
{"ticker":"FWM","date":"2015-12-21","pret":-0.01482,"close":0.73}
{"ticker":"FWM","date":"2015-12-22","pret":0.08577,"close":0.78}
{"ticker":"FWM","date":"2015-12-23","pret":0.07899,"close":0.86}
{"ticker":"FWM","date":"2015-12-24","pret":0.10789,"close":0.89}
{"ticker":"FWM","date":"2015-12-28","pret":-0.02299,"close":0.77}
{"ticker":"FWM","date":"2015-12-29","pret":-0.12361,"close":0.71}
{"ticker":"FWM","date":"2015-12-30","pret":-0.02667,"close":0.68}
{"ticker":"FWM","date":"2015-12-31","pret":-0.08456,"close":0.66}
{"ticker":"FWM","date":"2016-01-04","pret":-0.06062,"close":0.7}
{"ticker":"FWM","date":"2016-01-05","pret":0.1038,"close":0.68}
{"ticker":"FWRD","date":"2015-01-02","pret":-0.00888,"close":49.71}
{"ticker":"FWRD","date":"2015-01-05","pret":-0.01659,"close":48.43}
{"ticker":"FWRD","date":"2015-01-06","pret":-0.03927,"close":46.96}
{"ticker":"FWRD","date":"2015-01-07","pret":-0.01096,"close":46.42}
{"ticker":"FWRD","date":"2015-01-08","pret":-0.00574,"close":47.61}
{"ticker":"FWRD","date":"2015-01-09","pret":0.01334,"close":47.05}
{"ticker":"FWRD","date":"2015-01-12","pret":-0.01015,"close":46.97}
{"ticker":"FWRD","date":"2015-01-13","pret":0.00593,"close":47.68}
{"ticker":"FWRD","date":"2015-01-14","pret":-0.00551,"close":47.17}
{"ticker":"FWRD","date":"2015-01-15","pret":0.00487,"close":46.55}
{"ticker":"FWRD","date":"2015-01-16","pret":-0.02007,"close":47.18}
{"ticker":"FWRD","date":"2015-01-20","pret":0.01796,"close":46.59}
{"ticker":"FWRD","date":"2015-01-21","pret":-0.01688,"close":46.23}
{"ticker":"FWRD","date":"2015-01-22","pret":0.00258,"close":47.19}
{"ticker":"FWRD","date":"2015-01-23","pret":0.0126,"close":47.01}
{"ticker":"FWRD","date":"2015-01-26","pret":-0.00575,"close":47.07}
{"ticker":"FWRD","date":"2015-01-27","pret":-0.00664,"close":46.83}
{"ticker":"FWRD","date":"2015-01-28","pret":0.01387,"close":46.04}
{"ticker":"FWRD","date":"2015-01-29","pret":-0.02445,"close":46.17}
{"ticker":"FWRD","date":"2015-01-30","pret":-0.00676,"close":44.9}
{"ticker":"FWRD","date":"2015-02-02","pret":-0.01809,"close":45.43}
{"ticker":"FWRD","date":"2015-02-03","pret":0.01019,"close":45.85}
{"ticker":"FWRD","date":"2015-02-04","pret":0.00899,"close":46.16}
{"ticker":"FWRD","date":"2015-02-05","pret":0.01539,"close":49.83}
{"ticker":"FWRD","date":"2015-02-06","pret":0.07377,"close":50.61}
{"ticker":"FWRD","date":"2015-02-09","pret":0.01919,"close":50.71}
{"ticker":"FWRD","date":"2015-02-10","pret":0.00547,"close":51.38}
{"ticker":"FWRD","date":"2015-02-11","pret":-0.00371,"close":53.79}
{"ticker":"FWRD","date":"2015-02-12","pret":0.05906,"close":53.78}
{"ticker":"FWRD","date":"2015-02-13","pret":-0.01001,"close":53.7}
{"ticker":"FWRD","date":"2015-02-17","pret":0.00409,"close":53.26}
{"ticker":"FWRD","date":"2015-02-18","pret":-0.01684,"close":53.44}
{"ticker":"FWRD","date":"2015-02-19","pret":0,"close":53.68}
{"ticker":"FWRD","date":"2015-02-20","pret":0.0301,"close":53.76}
{"ticker":"FWRD","date":"2015-02-23","pret":-0.01605,"close":53.93}
{"ticker":"FWRD","date":"2015-02-24","pret":-0.00074,"close":53.78}
{"ticker":"FWRD","date":"2015-02-25","pret":-0.00149,"close":54.08}
{"ticker":"FWRD","date":"2015-02-26","pret":0.00817,"close":53.85}
{"ticker":"FWRD","date":"2015-02-27","pret":-0.00352,"close":53.5}
{"ticker":"FWRD","date":"2015-03-02","pret":-0.00521,"close":53.54}
{"ticker":"FWRD","date":"2015-03-03","pret":-0.00093,"close":53.08}
{"ticker":"FWRD","date":"2015-03-04","pret":-0.01505,"close":52.77}
{"ticker":"FWRD","date":"2015-03-05","pret":0.00057,"close":53.12}
{"ticker":"FWRD","date":"2015-03-06","pret":-0.00209,"close":52.91}
{"ticker":"FWRD","date":"2015-03-09","pret":0.007,"close":53.12}
{"ticker":"FWRD","date":"2015-03-10","pret":-0.01138,"close":52.83}
{"ticker":"FWRD","date":"2015-03-11","pret":0.01156,"close":53.4}
{"ticker":"FWRD","date":"2015-03-12","pret":0.01404,"close":54.19}
{"ticker":"FWRD","date":"2015-03-13","pret":0.00593,"close":53.77}
{"ticker":"FWRD","date":"2015-03-16","pret":0.00074,"close":53.96}
{"ticker":"FWRD","date":"2015-03-17","pret":-0.0089,"close":53.94}
{"ticker":"FWRD","date":"2015-03-18","pret":0,"close":54.69}
{"ticker":"FWRD","date":"2015-03-19","pret":0.01845,"close":55.73}
{"ticker":"FWRD","date":"2015-03-20","pret":0.02688,"close":57.57}
{"ticker":"FWRD","date":"2015-03-23","pret":0.02026,"close":55.93}
{"ticker":"FWRD","date":"2015-03-24","pret":-0.02669,"close":55.65}
{"ticker":"FWRD","date":"2015-03-25","pret":-0.00161,"close":55.11}
{"ticker":"FWRD","date":"2015-03-26","pret":-0.01282,"close":54.76}
{"ticker":"FWRD","date":"2015-03-27","pret":-0.00583,"close":54.37}
{"ticker":"FWRD","date":"2015-03-30","pret":-0.00366,"close":54.48}
{"ticker":"FWRD","date":"2015-03-31","pret":-0.00478,"close":54.3}
{"ticker":"FWRD","date":"2015-04-01","pret":-0.00184,"close":53.97}
{"ticker":"FWRD","date":"2015-04-02","pret":-0.005,"close":52.39}
{"ticker":"FWRD","date":"2015-04-06","pret":-0.02843,"close":51.86}
{"ticker":"FWRD","date":"2015-04-07","pret":-0.01443,"close":51.06}
{"ticker":"FWRD","date":"2015-04-08","pret":-0.01385,"close":50.75}
{"ticker":"FWRD","date":"2015-04-09","pret":-0.00275,"close":51.01}
{"ticker":"FWRD","date":"2015-04-10","pret":0.00844,"close":51.29}
{"ticker":"FWRD","date":"2015-04-13","pret":-0.00156,"close":51.41}
{"ticker":"FWRD","date":"2015-04-14","pret":0.00585,"close":51.45}
{"ticker":"FWRD","date":"2015-04-15","pret":0.00369,"close":51.45}
{"ticker":"FWRD","date":"2015-04-16","pret":-0.00272,"close":51.8}
{"ticker":"FWRD","date":"2015-04-17","pret":-0.00097,"close":50.75}
{"ticker":"FWRD","date":"2015-04-20","pret":-0.00644,"close":51.41}
{"ticker":"FWRD","date":"2015-04-21","pret":0.00663,"close":51.39}
{"ticker":"FWRD","date":"2015-04-22","pret":0.00814,"close":53.07}
{"ticker":"FWRD","date":"2015-04-23","pret":0.01854,"close":52.87}
{"ticker":"FWRD","date":"2015-04-24","pret":0.00397,"close":53.27}
{"ticker":"FWRD","date":"2015-04-27","pret":0.00602,"close":52.47}
{"ticker":"FWRD","date":"2015-04-28","pret":-0.01587,"close":52.69}
{"ticker":"FWRD","date":"2015-04-29","pret":0,"close":51.73}
{"ticker":"FWRD","date":"2015-04-30","pret":-0.02156,"close":50.37}
{"ticker":"FWRD","date":"2015-05-01","pret":-0.01965,"close":51.4}
{"ticker":"FWRD","date":"2015-05-04","pret":0.02276,"close":51.46}
{"ticker":"FWRD","date":"2015-05-05","pret":-0.00039,"close":51.2}
{"ticker":"FWRD","date":"2015-05-06","pret":-0.00292,"close":51.09}
{"ticker":"FWRD","date":"2015-05-07","pret":-0.0086,"close":51.5}
{"ticker":"FWRD","date":"2015-05-08","pret":0.02137,"close":52.25}
{"ticker":"FWRD","date":"2015-05-11","pret":0.00384,"close":52.51}
{"ticker":"FWRD","date":"2015-05-12","pret":-0.00058,"close":52.62}
{"ticker":"FWRD","date":"2015-05-13","pret":0.00934,"close":52.42}
{"ticker":"FWRD","date":"2015-05-14","pret":-0.00323,"close":52.89}
{"ticker":"FWRD","date":"2015-05-15","pret":0.00626,"close":52.69}
{"ticker":"FWRD","date":"2015-05-18","pret":-0.00607,"close":53.56}
{"ticker":"FWRD","date":"2015-05-19","pret":0.01699,"close":54.32}
{"ticker":"FWRD","date":"2015-05-20","pret":0.01652,"close":53.7}
{"ticker":"FWRD","date":"2015-05-21","pret":-0.01896,"close":53.87}
{"ticker":"FWRD","date":"2015-05-22","pret":0.00989,"close":53}
{"ticker":"FWRD","date":"2015-05-26","pret":-0.01743,"close":52.6}
{"ticker":"FWRD","date":"2015-05-27","pret":-0.00208,"close":53.43}
{"ticker":"FWRD","date":"2015-05-28","pret":0.00886,"close":52.93}
{"ticker":"FWRD","date":"2015-05-29","pret":-0.00603,"close":51.87}
{"ticker":"FWRD","date":"2015-06-01","pret":-0.01772,"close":52.6}
{"ticker":"FWRD","date":"2015-06-02","pret":0.00613,"close":53.19}
{"ticker":"FWRD","date":"2015-06-03","pret":0.01799,"close":54.42}
{"ticker":"FWRD","date":"2015-06-04","pret":0.01657,"close":53.46}
{"ticker":"FWRD","date":"2015-06-05","pret":-0.0117,"close":54.24}
{"ticker":"FWRD","date":"2015-06-08","pret":0.01575,"close":53.61}
{"ticker":"FWRD","date":"2015-06-09","pret":-0.0165,"close":53.6}
{"ticker":"FWRD","date":"2015-06-10","pret":0.00875,"close":54.39}
{"ticker":"FWRD","date":"2015-06-11","pret":0.00554,"close":54.47}
{"ticker":"FWRD","date":"2015-06-12","pret":0.00423,"close":54.46}
{"ticker":"FWRD","date":"2015-06-15","pret":-0.01051,"close":54.51}
{"ticker":"FWRD","date":"2015-06-16","pret":0.01051,"close":54.06}
{"ticker":"FWRD","date":"2015-06-17","pret":-0.00774,"close":53.24}
{"ticker":"FWRD","date":"2015-06-18","pret":-0.01547,"close":53.62}
{"ticker":"FWRD","date":"2015-06-19","pret":0.00692,"close":53.86}
{"ticker":"FWRD","date":"2015-06-22","pret":0.01205,"close":54.16}
{"ticker":"FWRD","date":"2015-06-23","pret":-0.00055,"close":53.71}
{"ticker":"FWRD","date":"2015-06-24","pret":-0.01355,"close":53.68}
{"ticker":"FWRD","date":"2015-06-25","pret":-0.00206,"close":52.4}
{"ticker":"FWRD","date":"2015-06-26","pret":-0.01605,"close":52.56}
{"ticker":"FWRD","date":"2015-06-29","pret":-0.01052,"close":51.52}
{"ticker":"FWRD","date":"2015-06-30","pret":0.00288,"close":52.26}
{"ticker":"FWRD","date":"2015-07-01","pret":0.0084,"close":52.46}
{"ticker":"FWRD","date":"2015-07-02","pret":-0.00305,"close":51.98}
{"ticker":"FWRD","date":"2015-07-06","pret":-0.01055,"close":52.03}
{"ticker":"FWRD","date":"2015-07-07","pret":0.00289,"close":52}
{"ticker":"FWRD","date":"2015-07-08","pret":-0.01472,"close":51.34}
{"ticker":"FWRD","date":"2015-07-09","pret":0.01086,"close":51.45}
{"ticker":"FWRD","date":"2015-07-10","pret":0.00154,"close":52.08}
{"ticker":"FWRD","date":"2015-07-13","pret":0.00901,"close":53.12}
{"ticker":"FWRD","date":"2015-07-14","pret":0.01214,"close":52.97}
{"ticker":"FWRD","date":"2015-07-15","pret":0.00019,"close":51.91}
{"ticker":"FWRD","date":"2015-07-16","pret":-0.01731,"close":52.26}
{"ticker":"FWRD","date":"2015-07-17","pret":0.0065,"close":51.75}
{"ticker":"FWRD","date":"2015-07-20","pret":-0.02334,"close":51.66}
{"ticker":"FWRD","date":"2015-07-21","pret":0.00894,"close":51.8}
{"ticker":"FWRD","date":"2015-07-22","pret":-0.03503,"close":49.03}
{"ticker":"FWRD","date":"2015-07-23","pret":-0.02433,"close":47.99}
{"ticker":"FWRD","date":"2015-07-24","pret":-0.01593,"close":46.94}
{"ticker":"FWRD","date":"2015-07-27","pret":-0.03522,"close":46.34}
{"ticker":"FWRD","date":"2015-07-28","pret":0.00796,"close":47.6}
{"ticker":"FWRD","date":"2015-07-29","pret":0.01826,"close":48.16}
{"ticker":"FWRD","date":"2015-07-30","pret":0.00692,"close":47.92}
{"ticker":"FWRD","date":"2015-07-31","pret":0.00583,"close":48.55}
{"ticker":"FWRD","date":"2015-08-03","pret":0.00477,"close":48.43}
{"ticker":"FWRD","date":"2015-08-04","pret":-0.00207,"close":49.03}
{"ticker":"FWRD","date":"2015-08-05","pret":0.02192,"close":49.77}
{"ticker":"FWRD","date":"2015-08-06","pret":0.01129,"close":49.05}
{"ticker":"FWRD","date":"2015-08-07","pret":-0.02434,"close":47.81}
{"ticker":"FWRD","date":"2015-08-10","pret":-0.01406,"close":48.97}
{"ticker":"FWRD","date":"2015-08-11","pret":0.01056,"close":48.67}
{"ticker":"FWRD","date":"2015-08-12","pret":-0.00392,"close":48.22}
{"ticker":"FWRD","date":"2015-08-13","pret":-0.00186,"close":48.03}
{"ticker":"FWRD","date":"2015-08-14","pret":-0.00645,"close":49.08}
{"ticker":"FWRD","date":"2015-08-17","pret":0.01737,"close":48.69}
{"ticker":"FWRD","date":"2015-08-18","pret":0.0002,"close":49.1}
{"ticker":"FWRD","date":"2015-08-19","pret":-0.0002,"close":48.5}
{"ticker":"FWRD","date":"2015-08-20","pret":-0.0155,"close":47.07}
{"ticker":"FWRD","date":"2015-08-21","pret":-0.04145,"close":46.8}
{"ticker":"FWRD","date":"2015-08-24","pret":-0.02929,"close":45.23}
{"ticker":"FWRD","date":"2015-08-25","pret":0.03556,"close":44.63}
{"ticker":"FWRD","date":"2015-08-26","pret":-0.01806,"close":44.99}
{"ticker":"FWRD","date":"2015-08-27","pret":-0.00838,"close":45.16}
{"ticker":"FWRD","date":"2015-08-28","pret":-0.006,"close":45}
{"ticker":"FWRD","date":"2015-08-31","pret":-0.00022,"close":45.02}
{"ticker":"FWRD","date":"2015-09-01","pret":-0.01482,"close":43.6}
{"ticker":"FWRD","date":"2015-09-02","pret":-0.00294,"close":43.88}
{"ticker":"FWRD","date":"2015-09-03","pret":-0.00432,"close":44.17}
{"ticker":"FWRD","date":"2015-09-04","pret":-0.00686,"close":43.89}
{"ticker":"FWRD","date":"2015-09-08","pret":0.02178,"close":44.57}
{"ticker":"FWRD","date":"2015-09-09","pret":0.00938,"close":44.11}
{"ticker":"FWRD","date":"2015-09-10","pret":-0.01795,"close":44.42}
{"ticker":"FWRD","date":"2015-09-11","pret":-0.00181,"close":44.52}
{"ticker":"FWRD","date":"2015-09-14","pret":0.01284,"close":44.19}
{"ticker":"FWRD","date":"2015-09-15","pret":-0.00719,"close":44.81}
{"ticker":"FWRD","date":"2015-09-16","pret":0.01232,"close":44.68}
{"ticker":"FWRD","date":"2015-09-17","pret":-0.00626,"close":44.48}
{"ticker":"FWRD","date":"2015-09-18","pret":-0.01992,"close":43.46}
{"ticker":"FWRD","date":"2015-09-21","pret":0.00091,"close":43.89}
{"ticker":"FWRD","date":"2015-09-22","pret":-0.00803,"close":42.72}
{"ticker":"FWRD","date":"2015-09-23","pret":-0.01414,"close":41.99}
{"ticker":"FWRD","date":"2015-09-24","pret":-0.02459,"close":42.33}
{"ticker":"FWRD","date":"2015-09-25","pret":0.02131,"close":42.66}
{"ticker":"FWRD","date":"2015-09-28","pret":-0.00588,"close":42.01}
{"ticker":"FWRD","date":"2015-09-29","pret":-0.00947,"close":42.13}
{"ticker":"FWRD","date":"2015-09-30","pret":0.00735,"close":41.49}
{"ticker":"FWRD","date":"2015-10-01","pret":-0.02028,"close":41.28}
{"ticker":"FWRD","date":"2015-10-02","pret":-0.0131,"close":41.82}
{"ticker":"FWRD","date":"2015-10-05","pret":0.03102,"close":43.07}
{"ticker":"FWRD","date":"2015-10-06","pret":0.01807,"close":42.92}
{"ticker":"FWRD","date":"2015-10-07","pret":0.00325,"close":43.77}
{"ticker":"FWRD","date":"2015-10-08","pret":0.01129,"close":43.99}
{"ticker":"FWRD","date":"2015-10-09","pret":0.01366,"close":44.49}
{"ticker":"FWRD","date":"2015-10-12","pret":0.00564,"close":43.64}
{"ticker":"FWRD","date":"2015-10-13","pret":-0.02873,"close":42.17}
{"ticker":"FWRD","date":"2015-10-14","pret":-0.0253,"close":42.5}
{"ticker":"FWRD","date":"2015-10-15","pret":0.01109,"close":42.86}
{"ticker":"FWRD","date":"2015-10-16","pret":0.00421,"close":42.57}
{"ticker":"FWRD","date":"2015-10-19","pret":-0.01033,"close":42.45}
{"ticker":"FWRD","date":"2015-10-20","pret":0.00236,"close":43.04}
{"ticker":"FWRD","date":"2015-10-21","pret":0.02098,"close":42.88}
{"ticker":"FWRD","date":"2015-10-22","pret":-0.00069,"close":44.62}
{"ticker":"FWRD","date":"2015-10-23","pret":0.02911,"close":45.84}
{"ticker":"FWRD","date":"2015-10-26","pret":0.02151,"close":45.02}
{"ticker":"FWRD","date":"2015-10-27","pret":-0.02017,"close":43.29}
{"ticker":"FWRD","date":"2015-10-28","pret":-0.02677,"close":43.8}
{"ticker":"FWRD","date":"2015-10-29","pret":0.0087,"close":44.89}
{"ticker":"FWRD","date":"2015-10-30","pret":0.02298,"close":45.36}
{"ticker":"FWRD","date":"2015-11-02","pret":0.01504,"close":45.54}
{"ticker":"FWRD","date":"2015-11-03","pret":-0.00286,"close":45.75}
{"ticker":"FWRD","date":"2015-11-04","pret":0.0068,"close":45.41}
{"ticker":"FWRD","date":"2015-11-05","pret":-0.0068,"close":45.81}
{"ticker":"FWRD","date":"2015-11-06","pret":0.00395,"close":47.6}
{"ticker":"FWRD","date":"2015-11-09","pret":0.0427,"close":45.64}
{"ticker":"FWRD","date":"2015-11-10","pret":-0.04335,"close":45.89}
{"ticker":"FWRD","date":"2015-11-11","pret":0.01091,"close":46.11}
{"ticker":"FWRD","date":"2015-11-12","pret":-0.0074,"close":44.98}
{"ticker":"FWRD","date":"2015-11-13","pret":-0.02255,"close":45.07}
{"ticker":"FWRD","date":"2015-11-16","pret":0.00357,"close":45.58}
{"ticker":"FWRD","date":"2015-11-17","pret":0.07363,"close":47.77}
{"ticker":"FWRD","date":"2015-11-18","pret":-0.01333,"close":47.3}
{"ticker":"FWRD","date":"2015-11-19","pret":-0.01266,"close":47.77}
{"ticker":"FWRD","date":"2015-11-20","pret":0.01935,"close":47.93}
{"ticker":"FWRD","date":"2015-11-23","pret":-0.00459,"close":47.8}
{"ticker":"FWRD","date":"2015-11-24","pret":-0.00546,"close":48.04}
{"ticker":"FWRD","date":"2015-11-25","pret":0.00838,"close":48.43}
{"ticker":"FWRD","date":"2015-11-26"}
{"ticker":"FWRD","date":"2015-11-27","pret":0.01203,"close":48.69}
{"ticker":"FWRD","date":"2015-11-30","pret":0.00596,"close":48.09}
{"ticker":"FWRD","date":"2015-12-01","pret":-0.01092,"close":48.58}
{"ticker":"FWRD","date":"2015-12-02","pret":0.00414,"close":47.15}
{"ticker":"FWRD","date":"2015-12-03","pret":-0.02043,"close":46.38}
{"ticker":"FWRD","date":"2015-12-04","pret":-0.02625,"close":46.28}
{"ticker":"FWRD","date":"2015-12-07","pret":0.00108,"close":45.3}
{"ticker":"FWRD","date":"2015-12-08","pret":-0.03182,"close":45.53}
{"ticker":"FWRD","date":"2015-12-09","pret":0.01505,"close":44.6}
{"ticker":"FWRD","date":"2015-12-10","pret":-0.01952,"close":44.49}
{"ticker":"FWRD","date":"2015-12-11","pret":-0.02311,"close":43.5}
{"ticker":"FWRD","date":"2015-12-14","pret":-0.00252,"close":43.21}
{"ticker":"FWRD","date":"2015-12-15","pret":0.00092,"close":44.45}
{"ticker":"FWRD","date":"2015-12-16","pret":0.02292,"close":44.18}
{"ticker":"FWRD","date":"2015-12-17"}
{"ticker":"FWRD","date":"2015-12-18","pret":-0.04286,"close":42.4}
{"ticker":"FWRD","date":"2015-12-21","pret":-0.00446,"close":42.63}
{"ticker":"FWRD","date":"2015-12-22","pret":0.00446,"close":43.55}
{"ticker":"FWRD","date":"2015-12-23","pret":0.02749,"close":43.54}
{"ticker":"FWRD","date":"2015-12-24","pret":-0.00571,"close":43.7}
{"ticker":"FWRD","date":"2015-12-28","pret":-0.00413,"close":43.51}
{"ticker":"FWRD","date":"2015-12-29","pret":0.00596,"close":43.57}
{"ticker":"FWRD","date":"2015-12-30","pret":-0.00206,"close":43.36}
{"ticker":"FWRD","date":"2015-12-31","pret":-0.01083,"close":43.01}
{"ticker":"FWRD","date":"2016-01-04","pret":-0.01541,"close":42.78}
{"ticker":"FWRD","date":"2016-01-05","pret":0.0089,"close":43.59}
{"ticker":"FXCB","date":"2015-01-02","pret":0.00838,"close":16.66}
{"ticker":"FXCB","date":"2015-01-05","pret":-0.0138,"close":16.78}
{"ticker":"FXCB","date":"2015-01-06","pret":0.00602,"close":16.55}
{"ticker":"FXCB","date":"2015-01-07","pret":-0.00301,"close":16.62}
{"ticker":"FXCB","date":"2015-01-08","pret":0.00241,"close":16.79}
{"ticker":"FXCB","date":"2015-01-09","pret":0.00659,"close":16.62}
{"ticker":"FXCB","date":"2015-01-12","pret":-0.00599,"close":16.6}
{"ticker":"FXCB","date":"2015-01-13","pret":-0.0024,"close":16.55}
{"ticker":"FXCB","date":"2015-01-14","pret":-0.00362,"close":16.47}
{"ticker":"FXCB","date":"2015-01-15","pret":-0.00606,"close":16.34}
{"ticker":"FXCB","date":"2015-01-16","pret":-0.011,"close":16.47}
{"ticker":"FXCB","date":"2015-01-20","pret":0.00796,"close":16.25}
{"ticker":"FXCB","date":"2015-01-21","pret":-0.00919,"close":16.28}
{"ticker":"FXCB","date":"2015-01-22","pret":0.00614,"close":16.44}
{"ticker":"FXCB","date":"2015-01-23","pret":0.00913,"close":16.45}
{"ticker":"FXCB","date":"2015-01-26","pret":-0.0073,"close":16.35}
{"ticker":"FXCB","date":"2015-01-27","pret":-0.0049,"close":16.31}
{"ticker":"FXCB","date":"2015-01-28","pret":0.00123,"close":16.25}
{"ticker":"FXCB","date":"2015-01-29","pret":-0.00615,"close":16.34}
{"ticker":"FXCB","date":"2015-01-30","pret":0.00369,"close":16.24}
{"ticker":"FXCB","date":"2015-02-02","pret":0.00368,"close":16.26}
{"ticker":"FXCB","date":"2015-02-03","pret":0.00122,"close":16.32}
{"ticker":"FXCB","date":"2015-02-04","pret":-0.00184,"close":16.49}
{"ticker":"FXCB","date":"2015-02-05","pret":0.00793,"close":16.56}
{"ticker":"FXCB","date":"2015-02-06","pret":0.00606,"close":16.44}
{"ticker":"FXCB","date":"2015-02-09","pret":-0.01154,"close":16.37}
{"ticker":"FXCB","date":"2015-02-10","pret":-0.01167,"close":16.14}
{"ticker":"FXCB","date":"2015-02-11","pret":-0.00248,"close":16.19}
{"ticker":"FXCB","date":"2015-02-12","pret":0.0117,"close":16.37}
{"ticker":"FXCB","date":"2015-02-13","pret":-0.00061,"close":16.31}
{"ticker":"FXCB","date":"2015-02-17","pret":0.00184,"close":16.24}
{"ticker":"FXCB","date":"2015-02-18","pret":-0.0049,"close":16.3}
{"ticker":"FXCB","date":"2015-02-19","pret":0.00184,"close":16.24}
{"ticker":"FXCB","date":"2015-02-20","pret":-0.00061,"close":16.28}
{"ticker":"FXCB","date":"2015-02-23","pret":-0.00246,"close":16.17}
{"ticker":"FXCB","date":"2015-02-24","pret":0,"close":16.28}
{"ticker":"FXCB","date":"2015-02-25","pret":0.00123,"close":16.24}
{"ticker":"FXCB","date":"2015-02-26","pret":0.00184,"close":16.28}
{"ticker":"FXCB","date":"2015-02-27","pret":-0.00061,"close":16.36}
{"ticker":"FXCB","date":"2015-03-02","pret":0.00306,"close":16.44}
{"ticker":"FXCB","date":"2015-03-03","pret":0.00061,"close":16.51}
{"ticker":"FXCB","date":"2015-03-04","pret":0.00731,"close":16.54}
{"ticker":"FXCB","date":"2015-03-05","pret":0.00303,"close":16.56}
{"ticker":"FXCB","date":"2015-03-06","pret":-0.00121,"close":16.61}
{"ticker":"FXCB","date":"2015-03-09","pret":0.00725,"close":16.64}
{"ticker":"FXCB","date":"2015-03-10","pret":-0.00604,"close":16.57}
{"ticker":"FXCB","date":"2015-03-11","pret":0.00483,"close":16.63}
{"ticker":"FXCB","date":"2015-03-12","pret":0.00601,"close":16.94}
{"ticker":"FXCB","date":"2015-03-13","pret":0.01486,"close":16.99}
{"ticker":"FXCB","date":"2015-03-16","pret":0.00236,"close":16.69}
{"ticker":"FXCB","date":"2015-03-17","pret":-0.02382,"close":16.76}
{"ticker":"FXCB","date":"2015-03-18","pret":0.0096,"close":16.95}
{"ticker":"FXCB","date":"2015-03-19","pret":0.00536,"close":16.88}
{"ticker":"FXCB","date":"2015-03-20","pret":0.00356,"close":16.99}
{"ticker":"FXCB","date":"2015-03-23","pret":0.0059,"close":16.76}
{"ticker":"FXCB","date":"2015-03-24","pret":-0.01064,"close":16.95}
{"ticker":"FXCB","date":"2015-03-25","pret":0.00888,"close":16.79}
{"ticker":"FXCB","date":"2015-03-26","pret":-0.00118,"close":16.79}
{"ticker":"FXCB","date":"2015-03-27","pret":-0.01068,"close":16.73}
{"ticker":"FXCB","date":"2015-03-30","pret":-0.00239,"close":16.88}
{"ticker":"FXCB","date":"2015-03-31","pret":0.00893,"close":16.83}
{"ticker":"FXCB","date":"2015-04-01","pret":-0.00713,"close":16.89}
{"ticker":"FXCB","date":"2015-04-02","pret":0.01068,"close":16.99}
{"ticker":"FXCB","date":"2015-04-06","pret":-0.00533,"close":16.88}
{"ticker":"FXCB","date":"2015-04-07","pret":0.00769,"close":16.81}
{"ticker":"FXCB","date":"2015-04-08","pret":-0.00531,"close":16.93}
{"ticker":"FXCB","date":"2015-04-09","pret":-0.00773,"close":16.87}
{"ticker":"FXCB","date":"2015-04-10","pret":0.01245,"close":16.84}
{"ticker":"FXCB","date":"2015-04-13","pret":-0.00472,"close":16.81}
{"ticker":"FXCB","date":"2015-04-14","pret":-0.00059,"close":16.87}
{"ticker":"FXCB","date":"2015-04-15","pret":0.00355,"close":16.97}
{"ticker":"FXCB","date":"2015-04-16","pret":0.00412,"close":16.88}
{"ticker":"FXCB","date":"2015-04-17","pret":-0.01123,"close":16.75}
{"ticker":"FXCB","date":"2015-04-20","pret":-0.00178,"close":16.98}
{"ticker":"FXCB","date":"2015-04-21","pret":0.00712,"close":16.75}
{"ticker":"FXCB","date":"2015-04-22","pret":-0.0101,"close":16.9}
{"ticker":"FXCB","date":"2015-04-23","pret":0.00892,"close":16.83}
{"ticker":"FXCB","date":"2015-04-24","pret":-0.01371,"close":16.88}
{"ticker":"FXCB","date":"2015-04-27","pret":0.00658,"close":16.8}
{"ticker":"FXCB","date":"2015-04-28","pret":0.00654,"close":16.9}
{"ticker":"FXCB","date":"2015-04-29","pret":0.00118,"close":16.82}
{"ticker":"FXCB","date":"2015-04-30","pret":-0.00891,"close":16.63}
{"ticker":"FXCB","date":"2015-05-01","pret":-0.00479,"close":16.52}
{"ticker":"FXCB","date":"2015-05-04","pret":-0.00904,"close":16.5}
{"ticker":"FXCB","date":"2015-05-05","pret":-0.00668,"close":16.42}
{"ticker":"FXCB","date":"2015-05-06","pret":-0.00244,"close":16.35}
{"ticker":"FXCB","date":"2015-05-07","pret":0.00061,"close":16.3}
{"ticker":"FXCB","date":"2015-05-08","pret":0,"close":16.27}
{"ticker":"FXCB","date":"2015-05-11","pret":-0.00367,"close":16.37}
{"ticker":"FXCB","date":"2015-05-12","pret":-0.00615,"close":16.38}
{"ticker":"FXCB","date":"2015-05-13","pret":0.00982,"close":16.31}
{"ticker":"FXCB","date":"2015-05-14","pret":-0.00244,"close":16.53}
{"ticker":"FXCB","date":"2015-05-15","pret":0.01096,"close":16.35}
{"ticker":"FXCB","date":"2015-05-18","pret":-0.00973,"close":16.36}
{"ticker":"FXCB","date":"2015-05-19","pret":-0.00061,"close":16.39}
{"ticker":"FXCB","date":"2015-05-20","pret":0.00061,"close":16.39}
{"ticker":"FXCB","date":"2015-05-21","pret":0.00731,"close":16.35}
{"ticker":"FXCB","date":"2015-05-22","pret":-0.00609,"close":16.33}
{"ticker":"FXCB","date":"2015-05-26","pret":-0.00122,"close":16.24}
{"ticker":"FXCB","date":"2015-05-27","pret":-0.00859,"close":16.32}
{"ticker":"FXCB","date":"2015-05-28","pret":0.00798,"close":16.27}
{"ticker":"FXCB","date":"2015-05-29","pret":-0.00368,"close":16.25}
{"ticker":"FXCB","date":"2015-06-01","pret":-0.00184,"close":16.28}
{"ticker":"FXCB","date":"2015-06-02","pret":-0.00062,"close":16.3}
{"ticker":"FXCB","date":"2015-06-03","pret":0,"close":16.54}
{"ticker":"FXCB","date":"2015-06-04","pret":0.01466,"close":16.36}
{"ticker":"FXCB","date":"2015-06-05","pret":-0.00975,"close":16.48}
{"ticker":"FXCB","date":"2015-06-08","pret":-0.00061,"close":16.25}
{"ticker":"FXCB","date":"2015-06-09","pret":-0.0043,"close":16.3}
{"ticker":"FXCB","date":"2015-06-10","pret":0.00369,"close":16.42}
{"ticker":"FXCB","date":"2015-06-11","pret":0.00245,"close":16.45}
{"ticker":"FXCB","date":"2015-06-12","pret":0.0061,"close":16.44}
{"ticker":"FXCB","date":"2015-06-15","pret":-0.00304,"close":16.44}
{"ticker":"FXCB","date":"2015-06-16","pret":0.00061,"close":16.53}
{"ticker":"FXCB","date":"2015-06-17","pret":0.01091,"close":16.65}
{"ticker":"FXCB","date":"2015-06-18","pret":0.00361,"close":16.77}
{"ticker":"FXCB","date":"2015-06-19","pret":0.0036,"close":16.92}
{"ticker":"FXCB","date":"2015-06-22","pret":0.00656,"close":16.8}
{"ticker":"FXCB","date":"2015-06-23","pret":-0.00536,"close":16.85}
{"ticker":"FXCB","date":"2015-06-24","pret":0.00774,"close":16.83}
{"ticker":"FXCB","date":"2015-06-25","pret":0.00119,"close":16.9}
{"ticker":"FXCB","date":"2015-06-26","pret":0.00296,"close":16.8}
{"ticker":"FXCB","date":"2015-06-29","pret":-0.0089,"close":16.82}
{"ticker":"FXCB","date":"2015-06-30","pret":0.01655,"close":16.92}
{"ticker":"FXCB","date":"2015-07-01","pret":-0.00352,"close":17.04}
{"ticker":"FXCB","date":"2015-07-02","pret":0.00528,"close":17.03}
{"ticker":"FXCB","date":"2015-07-06","pret":-0.00705,"close":17.04}
{"ticker":"FXCB","date":"2015-07-07","pret":0.00177,"close":17.06}
{"ticker":"FXCB","date":"2015-07-08","pret":-0.00177,"close":17.04}
{"ticker":"FXCB","date":"2015-07-09","pret":0.00997,"close":17.02}
{"ticker":"FXCB","date":"2015-07-10","pret":-0.00058,"close":17.11}
{"ticker":"FXCB","date":"2015-07-13","pret":0.00582,"close":17.24}
{"ticker":"FXCB","date":"2015-07-14","pret":0,"close":17.27}
{"ticker":"FXCB","date":"2015-07-15","pret":0.00174,"close":17.14}
{"ticker":"FXCB","date":"2015-07-16","pret":0.0052,"close":17.28}
{"ticker":"FXCB","date":"2015-07-17","pret":-0.00636,"close":17.3}
{"ticker":"FXCB","date":"2015-07-20","pret":0.00347,"close":17.26}
{"ticker":"FXCB","date":"2015-07-21","pret":-0.00405,"close":17.05}
{"ticker":"FXCB","date":"2015-07-22","pret":-0.00816,"close":17.18}
{"ticker":"FXCB","date":"2015-07-23","pret":0.00758,"close":16.93}
{"ticker":"FXCB","date":"2015-07-24","pret":-0.02113,"close":17.01}
{"ticker":"FXCB","date":"2015-07-27","pret":0.00886,"close":17.01}
{"ticker":"FXCB","date":"2015-07-28","pret":0.00352,"close":17.06}
{"ticker":"FXCB","date":"2015-07-29","pret":-0.00411,"close":17.02}
{"ticker":"FXCB","date":"2015-07-30","pret":0,"close":17.04}
{"ticker":"FXCB","date":"2015-07-31","pret":0.00703,"close":17.07}
{"ticker":"FXCB","date":"2015-08-03","pret":-0.0041,"close":17.05}
{"ticker":"FXCB","date":"2015-08-04","pret":0.00117,"close":17.26}
{"ticker":"FXCB","date":"2015-08-05","pret":0.01049,"close":17.39}
{"ticker":"FXCB","date":"2015-08-06","pret":0.0121,"close":17.21}
{"ticker":"FXCB","date":"2015-08-07","pret":-0.01966,"close":17.2}
{"ticker":"FXCB","date":"2015-08-10","pret":0.00988,"close":17.19}
{"ticker":"FXCB","date":"2015-08-11","pret":-0.01515,"close":17.11}
{"ticker":"FXCB","date":"2015-08-12","pret":0.0041,"close":17.11}
{"ticker":"FXCB","date":"2015-08-13","pret":0,"close":17.31}
{"ticker":"FXCB","date":"2015-08-14","pret":0.01163,"close":17.38}
{"ticker":"FXCB","date":"2015-08-17","pret":0.00691,"close":17.55}
{"ticker":"FXCB","date":"2015-08-18","pret":0.01595,"close":17.46}
{"ticker":"FXCB","date":"2015-08-19","pret":-0.01136,"close":17.33}
{"ticker":"FXCB","date":"2015-08-20","pret":-0.01323,"close":17.1}
{"ticker":"FXCB","date":"2015-08-21","pret":-0.01576,"close":17.3}
{"ticker":"FXCB","date":"2015-08-24","pret":-0.02502,"close":17}
{"ticker":"FXCB","date":"2015-08-25","pret":0.05057,"close":17.04}
{"ticker":"FXCB","date":"2015-08-26","pret":-0.00748,"close":17.06}
{"ticker":"FXCB","date":"2015-08-27","pret":-0.00754,"close":17.1}
{"ticker":"FXCB","date":"2015-08-28","pret":-0.01171,"close":17.02}
{"ticker":"FXCB","date":"2015-08-31","pret":-0.00236,"close":17.26}
{"ticker":"FXCB","date":"2015-09-01","pret":0.00354,"close":17.05}
{"ticker":"FXCB","date":"2015-09-02","pret":0.00937,"close":17.25}
{"ticker":"FXCB","date":"2015-09-03","pret":-0.00819,"close":17.12}
{"ticker":"FXCB","date":"2015-09-04","pret":-0.00118,"close":17.06}
{"ticker":"FXCB","date":"2015-09-08","pret":0.01344,"close":17.11}
{"ticker":"FXCB","date":"2015-09-09","pret":-0.00291,"close":17.27}
{"ticker":"FXCB","date":"2015-09-10","pret":0.00522,"close":17.27}
{"ticker":"FXCB","date":"2015-09-11","pret":-0.00348,"close":17.29}
{"ticker":"FXCB","date":"2015-09-14","pret":0.00464,"close":17.29}
{"ticker":"FXCB","date":"2015-09-15","pret":0.00231,"close":17.32}
{"ticker":"FXCB","date":"2015-09-16","pret":-0.00173,"close":17.12}
{"ticker":"FXCB","date":"2015-09-17","pret":-0.0128,"close":17.11}
{"ticker":"FXCB","date":"2015-09-18","pret":-0.01,"close":17.22}
{"ticker":"FXCB","date":"2015-09-21","pret":0.01933,"close":17.16}
{"ticker":"FXCB","date":"2015-09-22","pret":-0.01167,"close":17.08}
{"ticker":"FXCB","date":"2015-09-23","pret":0.00644,"close":17.08}
{"ticker":"FXCB","date":"2015-09-24","pret":-0.00702,"close":17.13}
{"ticker":"FXCB","date":"2015-09-25","pret":0.0111,"close":17.16}
{"ticker":"FXCB","date":"2015-09-28","pret":-0.00524,"close":17.21}
{"ticker":"FXCB","date":"2015-09-29","pret":0.00058,"close":17.2}
{"ticker":"FXCB","date":"2015-09-30","pret":0.00756,"close":17.36}
{"ticker":"FXCB","date":"2015-10-01","pret":0.01151,"close":17.32}
{"ticker":"FXCB","date":"2015-10-02","pret":-0.01209,"close":17.4}
{"ticker":"FXCB","date":"2015-10-05","pret":0.01723,"close":17.63}
{"ticker":"FXCB","date":"2015-10-06","pret":0.00568,"close":17.52}
{"ticker":"FXCB","date":"2015-10-07","pret":-0.00397,"close":17.74}
{"ticker":"FXCB","date":"2015-10-08","pret":0.01074,"close":17.89}
{"ticker":"FXCB","date":"2015-10-09","pret":0.00673,"close":17.81}
{"ticker":"FXCB","date":"2015-10-12","pret":-0.00504,"close":17.79}
{"ticker":"FXCB","date":"2015-10-13","pret":-0.00281,"close":17.68}
{"ticker":"FXCB","date":"2015-10-14","pret":-0.00565,"close":17.49}
{"ticker":"FXCB","date":"2015-10-15","pret":0.00396,"close":17.7}
{"ticker":"FXCB","date":"2015-10-16","pret":0.00282,"close":17.7}
{"ticker":"FXCB","date":"2015-10-19","pret":0.00673,"close":17.73}
{"ticker":"FXCB","date":"2015-10-20","pret":-0.01463,"close":17.73}
{"ticker":"FXCB","date":"2015-10-21","pret":-0.00626,"close":17.61}
{"ticker":"FXCB","date":"2015-10-22","pret":-0.00744,"close":17.91}
{"ticker":"FXCB","date":"2015-10-23","pret":0.02777,"close":17.96}
{"ticker":"FXCB","date":"2015-10-26","pret":-0.00955,"close":17.7}
{"ticker":"FXCB","date":"2015-10-27","pret":0,"close":17.25}
{"ticker":"FXCB","date":"2015-10-28","pret":-0.02688,"close":17.62}
{"ticker":"FXCB","date":"2015-10-29","pret":0.02009,"close":17.8}
{"ticker":"FXCB","date":"2015-10-30","pret":0.01354,"close":17.51}
{"ticker":"FXCB","date":"2015-11-02","pret":-0.01468,"close":17.48}
{"ticker":"FXCB","date":"2015-11-03","pret":-0.00513,"close":17.3}
{"ticker":"FXCB","date":"2015-11-04","pret":-0.00688,"close":17.47}
{"ticker":"FXCB","date":"2015-11-05","pret":0.0046,"close":17.6}
{"ticker":"FXCB","date":"2015-11-06","pret":0.00114,"close":17.65}
{"ticker":"FXCB","date":"2015-11-09","pret":0.01025,"close":17.62}
{"ticker":"FXCB","date":"2015-11-10","pret":-0.0034,"close":17.58}
{"ticker":"FXCB","date":"2015-11-11","pret":0.00623,"close":17.65}
{"ticker":"FXCB","date":"2015-11-12","pret":-0.00737,"close":17.52}
{"ticker":"FXCB","date":"2015-11-13","pret":-0.00628,"close":17.58}
{"ticker":"FXCB","date":"2015-11-16","pret":0.00685,"close":17.65}
{"ticker":"FXCB","date":"2015-11-17","pret":0.00397,"close":17.54}
{"ticker":"FXCB","date":"2015-11-18","pret":-0.00227,"close":17.63}
{"ticker":"FXCB","date":"2015-11-19","pret":-0.01142,"close":17.66}
{"ticker":"FXCB","date":"2015-11-20","pret":0.02047,"close":18}
{"ticker":"FXCB","date":"2015-11-23","pret":0.01286,"close":18.02}
{"ticker":"FXCB","date":"2015-11-24","pret":0.00333,"close":18.07}
{"ticker":"FXCB","date":"2015-11-25","pret":0.00387,"close":18.16}
{"ticker":"FXCB","date":"2015-11-26"}
{"ticker":"FXCB","date":"2015-11-27","pret":0,"close":18.2}
{"ticker":"FXCB","date":"2015-11-30","pret":0.00988,"close":18.24}
{"ticker":"FXCB","date":"2015-12-01","pret":-0.00219,"close":18.39}
{"ticker":"FXCB","date":"2015-12-02","pret":0.00055,"close":18.47}
{"ticker":"FXCB","date":"2015-12-03","pret":0.00654,"close":18.41}
{"ticker":"FXCB","date":"2015-12-04","pret":0.00163,"close":18.57}
{"ticker":"FXCB","date":"2015-12-07","pret":0.00972,"close":18.38}
{"ticker":"FXCB","date":"2015-12-08","pret":-0.0108,"close":18.46}
{"ticker":"FXCB","date":"2015-12-09","pret":0.03417,"close":19.74}
{"ticker":"FXCB","date":"2015-12-10","pret":0.03659,"close":19.98}
{"ticker":"FXCB","date":"2015-12-11","pret":-0.00456,"close":19.8}
{"ticker":"FXCB","date":"2015-12-14","pret":0.00507,"close":19.84}
{"ticker":"FXCB","date":"2015-12-15","pret":0.00856,"close":20.33}
{"ticker":"FXCB","date":"2015-12-16","pret":0.04126,"close":20.44}
{"ticker":"FXCB","date":"2015-12-17"}
{"ticker":"FXCB","date":"2015-12-18","pret":-0.01846,"close":20.06}
{"ticker":"FXCB","date":"2015-12-21","pret":-0.00837,"close":20.33}
{"ticker":"FXCB","date":"2015-12-22","pret":0.01179,"close":20.2}
{"ticker":"FXCB","date":"2015-12-23","pret":-0.00834,"close":20.34}
{"ticker":"FXCB","date":"2015-12-24","pret":0.00442,"close":20.38}
{"ticker":"FXCB","date":"2015-12-28","pret":-0.00393,"close":20.42}
{"ticker":"FXCB","date":"2015-12-29","pret":0.00882,"close":20.59}
{"ticker":"FXCB","date":"2015-12-30","pret":0.00487,"close":20.55}
{"ticker":"FXCB","date":"2015-12-31","pret":-0.00292,"close":20.29}
{"ticker":"FXCB","date":"2016-01-04","pret":-0.02266,"close":20.09}
{"ticker":"FXCB","date":"2016-01-05","pret":0.00199,"close":20.05}
{"ticker":"G","date":"2015-01-02","pret":-0.00837,"close":18.9}
{"ticker":"G","date":"2015-01-05","pret":-0.01428,"close":18.87}
{"ticker":"G","date":"2015-01-06","pret":0.00425,"close":19.09}
{"ticker":"G","date":"2015-01-07","pret":0.0184,"close":19.2}
{"ticker":"G","date":"2015-01-08","pret":0.01191,"close":19.66}
{"ticker":"G","date":"2015-01-09","pret":0.01684,"close":19.7}
{"ticker":"G","date":"2015-01-12","pret":-0.00558,"close":19.95}
{"ticker":"G","date":"2015-01-13","pret":0.01816,"close":20.03}
{"ticker":"G","date":"2015-01-14","pret":-0.01055,"close":20.04}
{"ticker":"G","date":"2015-01-15","pret":0.0205,"close":20.19}
{"ticker":"G","date":"2015-01-16","pret":-0.00099,"close":20.35}
{"ticker":"G","date":"2015-01-20","pret":0.00691,"close":20.57}
{"ticker":"G","date":"2015-01-21","pret":0.01076,"close":20.5}
{"ticker":"G","date":"2015-01-22","pret":0,"close":20.62}
{"ticker":"G","date":"2015-01-23","pret":0.00243,"close":20.5}
{"ticker":"G","date":"2015-01-26","pret":-0.00389,"close":20.32}
{"ticker":"G","date":"2015-01-27","pret":-0.01869,"close":20.22}
{"ticker":"G","date":"2015-01-28","pret":0.01185,"close":20.2}
{"ticker":"G","date":"2015-01-29","pret":-0.00739,"close":20.38}
{"ticker":"G","date":"2015-01-30","pret":0.00296,"close":20.07}
{"ticker":"G","date":"2015-02-02","pret":-0.0119,"close":20.23}
{"ticker":"G","date":"2015-02-03","pret":0.01485,"close":20.5}
{"ticker":"G","date":"2015-02-04","pret":0.00637,"close":20.5}
{"ticker":"G","date":"2015-02-05","pret":0.02174,"close":21.51}
{"ticker":"G","date":"2015-02-06","pret":0.02919,"close":21.57}
{"ticker":"G","date":"2015-02-09","pret":-0.02585,"close":21.03}
{"ticker":"G","date":"2015-02-10","pret":0.0038,"close":21.25}
{"ticker":"G","date":"2015-02-11","pret":0.00803,"close":21.42}
{"ticker":"G","date":"2015-02-12","pret":0.00844,"close":21.57}
{"ticker":"G","date":"2015-02-13","pret":0.00605,"close":21.48}
{"ticker":"G","date":"2015-02-17","pret":-0.00512,"close":21.68}
{"ticker":"G","date":"2015-02-18","pret":0.01067,"close":22.01}
{"ticker":"G","date":"2015-02-19","pret":0.01055,"close":21.77}
{"ticker":"G","date":"2015-02-20","pret":-0.01194,"close":21.89}
{"ticker":"G","date":"2015-02-23","pret":0.00782,"close":21.99}
{"ticker":"G","date":"2015-02-24","pret":0.00776,"close":22.05}
{"ticker":"G","date":"2015-02-25","pret":0.00725,"close":22.16}
{"ticker":"G","date":"2015-02-26","pret":0.00226,"close":22.19}
{"ticker":"G","date":"2015-02-27","pret":0.01253,"close":22.22}
{"ticker":"G","date":"2015-03-02","pret":-0.00804,"close":22.67}
{"ticker":"G","date":"2015-03-03","pret":0.01204,"close":22.59}
{"ticker":"G","date":"2015-03-04","pret":0.00044,"close":22.28}
{"ticker":"G","date":"2015-03-05","pret":-0.01338,"close":22.35}
{"ticker":"G","date":"2015-03-06","pret":-0.0036,"close":22.13}
{"ticker":"G","date":"2015-03-09","pret":-0.00135,"close":22.77}
{"ticker":"G","date":"2015-03-10","pret":0.01877,"close":22.39}
{"ticker":"G","date":"2015-03-11","pret":-0.00889,"close":22.26}
{"ticker":"G","date":"2015-03-12","pret":-0.00403,"close":22.41}
{"ticker":"G","date":"2015-03-13","pret":0.00313,"close":22.64}
{"ticker":"G","date":"2015-03-16","pret":0.01464,"close":23.71}
{"ticker":"G","date":"2015-03-17","pret":0.04395,"close":23.6}
{"ticker":"G","date":"2015-03-18","pret":-0.00677,"close":23.71}
{"ticker":"G","date":"2015-03-19","pret":0.00761,"close":23.67}
{"ticker":"G","date":"2015-03-20","pret":0.00084,"close":23.69}
{"ticker":"G","date":"2015-03-23","pret":-0.00506,"close":23.76}
{"ticker":"G","date":"2015-03-24","pret":0.00632,"close":23.52}
{"ticker":"G","date":"2015-03-25","pret":-0.01141,"close":22.98}
{"ticker":"G","date":"2015-03-26","pret":-0.02671,"close":22.82}
{"ticker":"G","date":"2015-03-27","pret":-0.00175,"close":23.03}
{"ticker":"G","date":"2015-03-30","pret":0.01088,"close":23.42}
{"ticker":"G","date":"2015-03-31","pret":0.01033,"close":23.25}
{"ticker":"G","date":"2015-04-01","pret":-0.00817,"close":22.98}
{"ticker":"G","date":"2015-04-02","pret":-0.00563,"close":23.16}
{"ticker":"G","date":"2015-04-06","pret":-0.00174,"close":22.94}
{"ticker":"G","date":"2015-04-07","pret":-0.00349,"close":22.72}
{"ticker":"G","date":"2015-04-08","pret":-0.00833,"close":22.88}
{"ticker":"G","date":"2015-04-09","pret":0.00702,"close":22.57}
{"ticker":"G","date":"2015-04-10","pret":-0.01231,"close":22.75}
{"ticker":"G","date":"2015-04-13","pret":0.00441,"close":22.69}
{"ticker":"G","date":"2015-04-14","pret":-0.0022,"close":22.54}
{"ticker":"G","date":"2015-04-15","pret":-0.0031,"close":22.48}
{"ticker":"G","date":"2015-04-16","pret":-0.0089,"close":22.53}
{"ticker":"G","date":"2015-04-17","pret":0.00223,"close":22.16}
{"ticker":"G","date":"2015-04-20","pret":-0.00986,"close":22.25}
{"ticker":"G","date":"2015-04-21","pret":0.00494,"close":22.33}
{"ticker":"G","date":"2015-04-22","pret":0.00358,"close":22.57}
{"ticker":"G","date":"2015-04-23","pret":0.00356,"close":22.48}
{"ticker":"G","date":"2015-04-24","pret":0.00089,"close":22.29}
{"ticker":"G","date":"2015-04-27","pret":-0.00938,"close":22.01}
{"ticker":"G","date":"2015-04-28","pret":-0.01537,"close":22.2}
{"ticker":"G","date":"2015-04-29","pret":0.01132,"close":22.16}
{"ticker":"G","date":"2015-04-30","pret":-0.00542,"close":21.86}
{"ticker":"G","date":"2015-05-01","pret":-0.01368,"close":22.17}
{"ticker":"G","date":"2015-05-04","pret":0.02225,"close":22.63}
{"ticker":"G","date":"2015-05-05","pret":0.02176,"close":22.2}
{"ticker":"G","date":"2015-05-06","pret":-0.01952,"close":21.94}
{"ticker":"G","date":"2015-05-07","pret":-0.01717,"close":22.57}
{"ticker":"G","date":"2015-05-08","pret":0.03713,"close":22.67}
{"ticker":"G","date":"2015-05-11","pret":-0.00617,"close":22.74}
{"ticker":"G","date":"2015-05-12","pret":0.00177,"close":22.76}
{"ticker":"G","date":"2015-05-13","pret":0.00528,"close":22.97}
{"ticker":"G","date":"2015-05-14","pret":0.01394,"close":23.15}
{"ticker":"G","date":"2015-05-15","pret":0.00389,"close":23.21}
{"ticker":"G","date":"2015-05-18","pret":-0.00302,"close":23.31}
{"ticker":"G","date":"2015-05-19","pret":0.00646,"close":23.29}
{"ticker":"G","date":"2015-05-20","pret":0,"close":23.24}
{"ticker":"G","date":"2015-05-21","pret":0.00129,"close":23}
{"ticker":"G","date":"2015-05-22","pret":-0.01687,"close":22.86}
{"ticker":"G","date":"2015-05-26","pret":-0.00788,"close":22.56}
{"ticker":"G","date":"2015-05-27","pret":-0.00662,"close":22.67}
{"ticker":"G","date":"2015-05-28","pret":0.00088,"close":22.57}
{"ticker":"G","date":"2015-05-29","pret":-0.0031,"close":22.49}
{"ticker":"G","date":"2015-06-01","pret":0.00266,"close":22.79}
{"ticker":"G","date":"2015-06-02","pret":0.00397,"close":22.82}
{"ticker":"G","date":"2015-06-03","pret":0.00484,"close":22.9}
{"ticker":"G","date":"2015-06-04","pret":0.00175,"close":22.81}
{"ticker":"G","date":"2015-06-05","pret":-0.00131,"close":22.49}
{"ticker":"G","date":"2015-06-08","pret":-0.0128,"close":22.09}
{"ticker":"G","date":"2015-06-09","pret":-0.01973,"close":21.88}
{"ticker":"G","date":"2015-06-10","pret":-0.00682,"close":22.16}
{"ticker":"G","date":"2015-06-11","pret":0.01449,"close":22.04}
{"ticker":"G","date":"2015-06-12","pret":-0.01449,"close":21.99}
{"ticker":"G","date":"2015-06-15","pret":-0.00137,"close":21.67}
{"ticker":"G","date":"2015-06-16","pret":-0.0124,"close":21.84}
{"ticker":"G","date":"2015-06-17","pret":0.01012,"close":21.62}
{"ticker":"G","date":"2015-06-18","pret":-0.01104,"close":21.6}
{"ticker":"G","date":"2015-06-19","pret":0.00139,"close":21.8}
{"ticker":"G","date":"2015-06-22","pret":0.01331,"close":21.96}
{"ticker":"G","date":"2015-06-23","pret":0.00091,"close":21.83}
{"ticker":"G","date":"2015-06-24","pret":-0.00457,"close":21.65}
{"ticker":"G","date":"2015-06-25","pret":-0.00781,"close":21.54}
{"ticker":"G","date":"2015-06-26","pret":-0.00648,"close":21.78}
{"ticker":"G","date":"2015-06-29","pret":0.00278,"close":21.43}
{"ticker":"G","date":"2015-06-30","pret":-0.00046,"close":21.33}
{"ticker":"G","date":"2015-07-01","pret":-0.00837,"close":21.62}
{"ticker":"G","date":"2015-07-02","pret":0.01022,"close":21.46}
{"ticker":"G","date":"2015-07-06","pret":-0.0149,"close":21.63}
{"ticker":"G","date":"2015-07-07","pret":0.01721,"close":21.75}
{"ticker":"G","date":"2015-07-08","pret":-0.00555,"close":21.47}
{"ticker":"G","date":"2015-07-09","pret":0.00509,"close":21.22}
{"ticker":"G","date":"2015-07-10","pret":-0.01347,"close":21.59}
{"ticker":"G","date":"2015-07-13","pret":0.01624,"close":21.71}
{"ticker":"G","date":"2015-07-14","pret":0.00046,"close":21.79}
{"ticker":"G","date":"2015-07-15","pret":0.00046,"close":22.01}
{"ticker":"G","date":"2015-07-16","pret":0.01822,"close":21.99}
{"ticker":"G","date":"2015-07-17","pret":-0.0068,"close":22.01}
{"ticker":"G","date":"2015-07-20","pret":0.00136,"close":22.01}
{"ticker":"G","date":"2015-07-21","pret":-0.00091,"close":21.94}
{"ticker":"G","date":"2015-07-22","pret":-0.00318,"close":22.03}
{"ticker":"G","date":"2015-07-23","pret":0.00636,"close":21.91}
{"ticker":"G","date":"2015-07-24","pret":-0.00727,"close":21.74}
{"ticker":"G","date":"2015-07-27","pret":-0.01286,"close":21.51}
{"ticker":"G","date":"2015-07-28","pret":0.01604,"close":21.35}
{"ticker":"G","date":"2015-07-29","pret":-0.0286,"close":21.77}
{"ticker":"G","date":"2015-07-30","pret":-0.00187,"close":22.03}
{"ticker":"G","date":"2015-07-31","pret":0.03274,"close":22.21}
{"ticker":"G","date":"2015-08-03","pret":0.00723,"close":22.27}
{"ticker":"G","date":"2015-08-04","pret":0.0018,"close":22.25}
{"ticker":"G","date":"2015-08-05","pret":0.01827,"close":23.64}
{"ticker":"G","date":"2015-08-06","pret":0.04532,"close":22.68}
{"ticker":"G","date":"2015-08-07","pret":-0.04487,"close":22.84}
{"ticker":"G","date":"2015-08-10","pret":0.01054,"close":22.75}
{"ticker":"G","date":"2015-08-11","pret":-0.01363,"close":22.87}
{"ticker":"G","date":"2015-08-12","pret":0.01232,"close":22.76}
{"ticker":"G","date":"2015-08-13","pret":-0.00131,"close":22.74}
{"ticker":"G","date":"2015-08-14","pret":-0.00615,"close":22.62}
{"ticker":"G","date":"2015-08-17","pret":-0.00441,"close":22.8}
{"ticker":"G","date":"2015-08-18","pret":0.00969,"close":22.7}
{"ticker":"G","date":"2015-08-19","pret":-0.00836,"close":22.75}
{"ticker":"G","date":"2015-08-20","pret":-0.00221,"close":22.39}
{"ticker":"G","date":"2015-08-21","pret":-0.01382,"close":22.05}
{"ticker":"G","date":"2015-08-24","pret":-0.05255,"close":21.46}
{"ticker":"G","date":"2015-08-25","pret":0.0503,"close":21.88}
{"ticker":"G","date":"2015-08-26","pret":0.0009,"close":22.78}
{"ticker":"G","date":"2015-08-27","pret":0.02574,"close":23.06}
{"ticker":"G","date":"2015-08-28","pret":0.00437,"close":23.43}
{"ticker":"G","date":"2015-08-31","pret":0.01687,"close":23}
{"ticker":"G","date":"2015-09-01","pret":-0.02872,"close":22.45}
{"ticker":"G","date":"2015-09-02","pret":0,"close":22.7}
{"ticker":"G","date":"2015-09-03","pret":0.00397,"close":22.61}
{"ticker":"G","date":"2015-09-04","pret":-0.0164,"close":22.33}
{"ticker":"G","date":"2015-09-08","pret":0.01244,"close":22.9}
{"ticker":"G","date":"2015-09-09","pret":0.01794,"close":22.82}
{"ticker":"G","date":"2015-09-10","pret":-0.01266,"close":22.93}
{"ticker":"G","date":"2015-09-11","pret":0.00176,"close":22.99}
{"ticker":"G","date":"2015-09-14","pret":0.00873,"close":22.84}
{"ticker":"G","date":"2015-09-15","pret":-0.00174,"close":23}
{"ticker":"G","date":"2015-09-16","pret":0.00044,"close":23.27}
{"ticker":"G","date":"2015-09-17","pret":0.01426,"close":23.46}
{"ticker":"G","date":"2015-09-18","pret":-0.00602,"close":23.12}
{"ticker":"G","date":"2015-09-21","pret":0.00345,"close":23.47}
{"ticker":"G","date":"2015-09-22","pret":-0.00345,"close":23.26}
{"ticker":"G","date":"2015-09-23","pret":0.00388,"close":23.2}
{"ticker":"G","date":"2015-09-24","pret":-0.0069,"close":23.01}
{"ticker":"G","date":"2015-09-25","pret":0.00389,"close":23.03}
{"ticker":"G","date":"2015-09-28","pret":-0.01128,"close":22.58}
{"ticker":"G","date":"2015-09-29","pret":-0.01582,"close":22.5}
{"ticker":"G","date":"2015-09-30","pret":0.01102,"close":23.61}
{"ticker":"G","date":"2015-10-01","pret":0.03149,"close":23.71}
{"ticker":"G","date":"2015-10-02","pret":-0.0017,"close":23.51}
{"ticker":"G","date":"2015-10-05","pret":0.00212,"close":23.66}
{"ticker":"G","date":"2015-10-06","pret":0.00508,"close":23.42}
{"ticker":"G","date":"2015-10-07","pret":-0.0072,"close":24.05}
{"ticker":"G","date":"2015-10-08","pret":0.02063,"close":24.12}
{"ticker":"G","date":"2015-10-09","pret":0.00623,"close":24.43}
{"ticker":"G","date":"2015-10-12","pret":0.01316,"close":24.31}
{"ticker":"G","date":"2015-10-13","pret":-0.01027,"close":24.32}
{"ticker":"G","date":"2015-10-14","pret":0.00412,"close":23.94}
{"ticker":"G","date":"2015-10-15","pret":-0.0145,"close":23.94}
{"ticker":"G","date":"2015-10-16","pret":-0.00084,"close":24.25}
{"ticker":"G","date":"2015-10-19","pret":0.00956,"close":24}
{"ticker":"G","date":"2015-10-20","pret":-0.00998,"close":24.01}
{"ticker":"G","date":"2015-10-21","pret":0.00625,"close":23.59}
{"ticker":"G","date":"2015-10-22","pret":-0.01717,"close":23.78}
{"ticker":"G","date":"2015-10-23","pret":0.00967,"close":24.28}
{"ticker":"G","date":"2015-10-26","pret":0.017,"close":24.35}
{"ticker":"G","date":"2015-10-27","pret":-0.00123,"close":24.1}
{"ticker":"G","date":"2015-10-28","pret":-0.0062,"close":24.85}
{"ticker":"G","date":"2015-10-29","pret":0.02253,"close":24.9}
{"ticker":"G","date":"2015-10-30","pret":0.00967,"close":24.78}
{"ticker":"G","date":"2015-11-02","pret":-0.00483,"close":24.79}
{"ticker":"G","date":"2015-11-03","pret":-0.00242,"close":24.7}
{"ticker":"G","date":"2015-11-04","pret":-0.00081,"close":24.84}
{"ticker":"G","date":"2015-11-05","pret":0.02713,"close":24.93}
{"ticker":"G","date":"2015-11-06","pret":-0.01947,"close":24.96}
{"ticker":"G","date":"2015-11-09","pret":0,"close":24.97}
{"ticker":"G","date":"2015-11-10","pret":-0.00241,"close":25.28}
{"ticker":"G","date":"2015-11-11","pret":0.01912,"close":25.85}
{"ticker":"G","date":"2015-11-12","pret":0.01605,"close":25.64}
{"ticker":"G","date":"2015-11-13","pret":-0.00741,"close":24.95}
{"ticker":"G","date":"2015-11-16","pret":-0.02696,"close":25.26}
{"ticker":"G","date":"2015-11-17","pret":0.0199,"close":25.21}
{"ticker":"G","date":"2015-11-18","pret":-0.00474,"close":25.22}
{"ticker":"G","date":"2015-11-19","pret":-0.00119,"close":25.07}
{"ticker":"G","date":"2015-11-20","pret":-0.00238,"close":25.31}
{"ticker":"G","date":"2015-11-23","pret":0.01577,"close":25.26}
{"ticker":"G","date":"2015-11-24","pret":-0.01696,"close":25.27}
{"ticker":"G","date":"2015-11-25","pret":0.00595,"close":25.23}
{"ticker":"G","date":"2015-11-26"}
{"ticker":"G","date":"2015-11-27","pret":-0.00079,"close":25.28}
{"ticker":"G","date":"2015-11-30","pret":0.00277,"close":25.2}
{"ticker":"G","date":"2015-12-01","pret":0.0004,"close":25.43}
{"ticker":"G","date":"2015-12-02","pret":0.00315,"close":25.59}
{"ticker":"G","date":"2015-12-03","pret":0.00705,"close":24.94}
{"ticker":"G","date":"2015-12-04","pret":-0.02491,"close":25.75}
{"ticker":"G","date":"2015-12-07","pret":0.02958,"close":25.61}
{"ticker":"G","date":"2015-12-08","pret":-0.01173,"close":25.4}
{"ticker":"G","date":"2015-12-09","pret":-0.00552,"close":25.26}
{"ticker":"G","date":"2015-12-10","pret":-0.00079,"close":25.17}
{"ticker":"G","date":"2015-12-11","pret":-0.01515,"close":24.64}
{"ticker":"G","date":"2015-12-14","pret":-0.0101,"close":24.9}
{"ticker":"G","date":"2015-12-15","pret":0.02247,"close":24.6}
{"ticker":"G","date":"2015-12-16","pret":-0.01802,"close":24.85}
{"ticker":"G","date":"2015-12-17"}
{"ticker":"G","date":"2015-12-18","pret":-0.01629,"close":24.17}
{"ticker":"G","date":"2015-12-21","pret":-0.00412,"close":24.6}
{"ticker":"G","date":"2015-12-22","pret":0.02,"close":24.55}
{"ticker":"G","date":"2015-12-23","pret":-0.00608,"close":24.7}
{"ticker":"G","date":"2015-12-24","pret":0.00365,"close":24.76}
{"ticker":"G","date":"2015-12-28","pret":0.00162,"close":24.89}
{"ticker":"G","date":"2015-12-29","pret":0.00966,"close":25.37}
{"ticker":"G","date":"2015-12-30","pret":0.01274,"close":25.22}
{"ticker":"G","date":"2015-12-31","pret":-0.00635,"close":24.98}
{"ticker":"G","date":"2016-01-04","pret":-0.01767,"close":24.2}
{"ticker":"G","date":"2016-01-05","pret":-0.01881,"close":24.31}
{"ticker":"GABC","date":"2015-01-02","pret":-0.00943,"close":29.39}
{"ticker":"GABC","date":"2015-01-05","pret":-0.04442,"close":29.03}
{"ticker":"GABC","date":"2015-01-06","pret":-0.01099,"close":28.28}
{"ticker":"GABC","date":"2015-01-07","pret":-0.01286,"close":28.44}
{"ticker":"GABC","date":"2015-01-08","pret":0.00384,"close":29.18}
{"ticker":"GABC","date":"2015-01-09","pret":0.01315,"close":28.31}
{"ticker":"GABC","date":"2015-01-12","pret":-0.03215,"close":28.06}
{"ticker":"GABC","date":"2015-01-13","pret":0.00567,"close":28.51}
{"ticker":"GABC","date":"2015-01-14","pret":-0.00673,"close":28.16}
{"ticker":"GABC","date":"2015-01-15","pret":0.00036,"close":27.84}
{"ticker":"GABC","date":"2015-01-16","pret":-0.01396,"close":28.76}
{"ticker":"GABC","date":"2015-01-20","pret":0.03262,"close":28.32}
{"ticker":"GABC","date":"2015-01-21","pret":-0.01087,"close":28.05}
{"ticker":"GABC","date":"2015-01-22","pret":-0.00035,"close":29.49}
{"ticker":"GABC","date":"2015-01-23","pret":0.04146,"close":29.12}
{"ticker":"GABC","date":"2015-01-26","pret":-0.0212,"close":29.63}
{"ticker":"GABC","date":"2015-01-27","pret":-0.03554,"close":29.06}
{"ticker":"GABC","date":"2015-01-28","pret":0.04174,"close":28.08}
{"ticker":"GABC","date":"2015-01-29","pret":-0.03567,"close":28.64}
{"ticker":"GABC","date":"2015-01-30","pret":0.00921,"close":28}
{"ticker":"GABC","date":"2015-02-02","pret":-0.00637,"close":28.48}
{"ticker":"GABC","date":"2015-02-03","pret":0.00919,"close":29.13}
{"ticker":"GABC","date":"2015-02-04","pret":0.02364,"close":28.53}
{"ticker":"GABC","date":"2015-02-05","pret":-0.01244,"close":28.95}
{"ticker":"GABC","date":"2015-02-06","pret":0.00139,"close":28.95}
{"ticker":"GABC","date":"2015-02-09","pret":0.0052,"close":28.65}
{"ticker":"GABC","date":"2015-02-10","pret":-0.0052,"close":28.64}
{"ticker":"GABC","date":"2015-02-11","pret":-0.01223,"close":28.48}
{"ticker":"GABC","date":"2015-02-12","pret":0.00421,"close":28.77}
{"ticker":"GABC","date":"2015-02-13","pret":0.01356,"close":28.99}
{"ticker":"GABC","date":"2015-02-17","pret":0.00138,"close":29.78}
{"ticker":"GABC","date":"2015-02-18","pret":0.02184,"close":29.1}
{"ticker":"GABC","date":"2015-02-19","pret":-0.01702,"close":29.12}
{"ticker":"GABC","date":"2015-02-20","pret":0.00308,"close":29.18}
{"ticker":"GABC","date":"2015-02-23","pret":0.01055,"close":29.29}
{"ticker":"GABC","date":"2015-02-24","pret":0.00102,"close":29.47}
{"ticker":"GABC","date":"2015-02-25","pret":0,"close":29.26}
{"ticker":"GABC","date":"2015-02-26","pret":-0.01054,"close":29.07}
{"ticker":"GABC","date":"2015-02-27","pret":-0.01066,"close":28.71}
{"ticker":"GABC","date":"2015-03-02","pret":-0.00381,"close":29.06}
{"ticker":"GABC","date":"2015-03-03","pret":0.00553,"close":28.72}
{"ticker":"GABC","date":"2015-03-04","pret":-0.01705,"close":28.41}
{"ticker":"GABC","date":"2015-03-05","pret":-0.00457,"close":28.49}
{"ticker":"GABC","date":"2015-03-06","pret":-0.00388,"close":28.26}
{"ticker":"GABC","date":"2015-03-09","pret":0.03682,"close":28.48}
{"ticker":"GABC","date":"2015-03-10","pret":-0.04821,"close":28.14}
{"ticker":"GABC","date":"2015-03-11","pret":0.01245,"close":28.21}
{"ticker":"GABC","date":"2015-03-12","pret":0.00669,"close":28.98}
{"ticker":"GABC","date":"2015-03-13","pret":0.01568,"close":28.89}
{"ticker":"GABC","date":"2015-03-16","pret":0.00104,"close":29.46}
{"ticker":"GABC","date":"2015-03-17","pret":0.01304,"close":29.52}
{"ticker":"GABC","date":"2015-03-18","pret":-0.00239,"close":29.34}
{"ticker":"GABC","date":"2015-03-19","pret":-0.00274,"close":28.97}
{"ticker":"GABC","date":"2015-03-20","pret":-0.00653,"close":29.51}
{"ticker":"GABC","date":"2015-03-23","pret":0.02048,"close":29.63}
{"ticker":"GABC","date":"2015-03-24","pret":0.00505,"close":29.7}
{"ticker":"GABC","date":"2015-03-25","pret":-0.00034,"close":28.91}
{"ticker":"GABC","date":"2015-03-26","pret":-0.00946,"close":29.3}
{"ticker":"GABC","date":"2015-03-27","pret":-0.0075,"close":29.42}
{"ticker":"GABC","date":"2015-03-30","pret":0.01595,"close":29.71}
{"ticker":"GABC","date":"2015-03-31","pret":-0.00067,"close":29.43}
{"ticker":"GABC","date":"2015-04-01","pret":-0.01288,"close":29.76}
{"ticker":"GABC","date":"2015-04-02","pret":0.01187,"close":30}
{"ticker":"GABC","date":"2015-04-06","pret":0.0037,"close":29.95}
{"ticker":"GABC","date":"2015-04-07","pret":-0.00202,"close":29.6}
{"ticker":"GABC","date":"2015-04-08","pret":-0.01015,"close":29.51}
{"ticker":"GABC","date":"2015-04-09","pret":0.00373,"close":29.34}
{"ticker":"GABC","date":"2015-04-10","pret":0.00102,"close":29.46}
{"ticker":"GABC","date":"2015-04-13","pret":-0.00816,"close":29.5}
{"ticker":"GABC","date":"2015-04-14","pret":0.00646,"close":29.45}
{"ticker":"GABC","date":"2015-04-15","pret":0.00102,"close":30.23}
{"ticker":"GABC","date":"2015-04-16","pret":0.01879,"close":29.99}
{"ticker":"GABC","date":"2015-04-17","pret":-0.01271,"close":29}
{"ticker":"GABC","date":"2015-04-20","pret":-0.01972,"close":29.65}
{"ticker":"GABC","date":"2015-04-21","pret":0.01769,"close":29.6}
{"ticker":"GABC","date":"2015-04-22","pret":-0.00507,"close":29.64}
{"ticker":"GABC","date":"2015-04-23","pret":0,"close":29.64}
{"ticker":"GABC","date":"2015-04-24","pret":0.00169,"close":29.5}
{"ticker":"GABC","date":"2015-04-27","pret":0.00102,"close":29.55}
{"ticker":"GABC","date":"2015-04-28","pret":0.0224,"close":30.38}
{"ticker":"GABC","date":"2015-04-29","pret":-0.00863,"close":29.51}
{"ticker":"GABC","date":"2015-04-30","pret":-0.02123,"close":28.61}
{"ticker":"GABC","date":"2015-05-01","pret":-0.01822,"close":28.65}
{"ticker":"GABC","date":"2015-05-04","pret":-0.00278,"close":28.55}
{"ticker":"GABC","date":"2015-05-05","pret":-0.00979,"close":28.33}
{"ticker":"GABC","date":"2015-05-06","pret":-0.00281,"close":28.2}
{"ticker":"GABC","date":"2015-05-07","pret":-0.00565,"close":28.29}
{"ticker":"GABC","date":"2015-05-08","pret":0.01686,"close":28.46}
{"ticker":"GABC","date":"2015-05-11","pret":-0.0084,"close":28.43}
{"ticker":"GABC","date":"2015-05-12","pret":0.01913,"close":28.38}
{"ticker":"GABC","date":"2015-05-13","pret":-0.02336,"close":28.18}
{"ticker":"GABC","date":"2015-05-14","pret":-0.00212,"close":28.42}
{"ticker":"GABC","date":"2015-05-15","pret":0.00388,"close":28.34}
{"ticker":"GABC","date":"2015-05-18","pret":0.00772,"close":28.42}
{"ticker":"GABC","date":"2015-05-19","pret":-0.00736,"close":28.63}
{"ticker":"GABC","date":"2015-05-20","pret":0.01468,"close":28.98}
{"ticker":"GABC","date":"2015-05-21","pret":0.00104,"close":28.73}
{"ticker":"GABC","date":"2015-05-22","pret":-0.00556,"close":28.66}
{"ticker":"GABC","date":"2015-05-26","pret":-0.00734,"close":28.87}
{"ticker":"GABC","date":"2015-05-27","pret":0.01774,"close":29.12}
{"ticker":"GABC","date":"2015-05-28","pret":-0.00311,"close":29.15}
{"ticker":"GABC","date":"2015-05-29","pret":0.00621,"close":29.02}
{"ticker":"GABC","date":"2015-06-01","pret":0.00548,"close":28.47}
{"ticker":"GABC","date":"2015-06-02","pret":-0.02808,"close":28.71}
{"ticker":"GABC","date":"2015-06-03","pret":0.01258,"close":28.96}
{"ticker":"GABC","date":"2015-06-04","pret":-0.00174,"close":28.56}
{"ticker":"GABC","date":"2015-06-05","pret":-0.00558,"close":28.91}
{"ticker":"GABC","date":"2015-06-08","pret":0,"close":28.83}
{"ticker":"GABC","date":"2015-06-09","pret":0,"close":28.93}
{"ticker":"GABC","date":"2015-06-10","pret":0.02214,"close":29.42}
{"ticker":"GABC","date":"2015-06-11","pret":0.0092,"close":29.39}
{"ticker":"GABC","date":"2015-06-12","pret":-0.01331,"close":29.32}
{"ticker":"GABC","date":"2015-06-15","pret":0.0048,"close":29.59}
{"ticker":"GABC","date":"2015-06-16","pret":0.00409,"close":29.86}
{"ticker":"GABC","date":"2015-06-17","pret":0.02022,"close":29.38}
{"ticker":"GABC","date":"2015-06-18","pret":-0.02022,"close":29.77}
{"ticker":"GABC","date":"2015-06-19","pret":0.0105,"close":29.9}
{"ticker":"GABC","date":"2015-06-22","pret":0.01072,"close":29.97}
{"ticker":"GABC","date":"2015-06-23","pret":-0.00067,"close":30.25}
{"ticker":"GABC","date":"2015-06-24","pret":0.00897,"close":29.97}
{"ticker":"GABC","date":"2015-06-25","pret":-0.00963,"close":30.15}
{"ticker":"GABC","date":"2015-06-26","pret":0.01162,"close":29.91}
{"ticker":"GABC","date":"2015-06-29","pret":-0.02337,"close":29.57}
{"ticker":"GABC","date":"2015-06-30","pret":0.0074,"close":29.45}
{"ticker":"GABC","date":"2015-07-01","pret":-0.00101,"close":29.49}
{"ticker":"GABC","date":"2015-07-02","pret":-0.0091,"close":29.16}
{"ticker":"GABC","date":"2015-07-06","pret":-0.01811,"close":29.74}
{"ticker":"GABC","date":"2015-07-07","pret":0.02217,"close":29.45}
{"ticker":"GABC","date":"2015-07-08","pret":-0.01188,"close":29.19}
{"ticker":"GABC","date":"2015-07-09","pret":0.01154,"close":29.14}
{"ticker":"GABC","date":"2015-07-10","pret":-0.00881,"close":29.75}
{"ticker":"GABC","date":"2015-07-13","pret":0.00509,"close":29.87}
{"ticker":"GABC","date":"2015-07-14","pret":0.00641,"close":30.23}
{"ticker":"GABC","date":"2015-07-15","pret":0.01204,"close":30.57}
{"ticker":"GABC","date":"2015-07-16","pret":0.0243,"close":30.71}
{"ticker":"GABC","date":"2015-07-17","pret":-0.00455,"close":30.59}
{"ticker":"GABC","date":"2015-07-20","pret":-0.0049,"close":30.47}
{"ticker":"GABC","date":"2015-07-21","pret":0.0062,"close":30.22}
{"ticker":"GABC","date":"2015-07-22","pret":-0.01179,"close":30.34}
{"ticker":"GABC","date":"2015-07-23","pret":-0.00066,"close":29.5}
{"ticker":"GABC","date":"2015-07-24","pret":-0.02977,"close":29.07}
{"ticker":"GABC","date":"2015-07-27","pret":-0.01678,"close":28.85}
{"ticker":"GABC","date":"2015-07-28","pret":-0.00138,"close":28.45}
{"ticker":"GABC","date":"2015-07-29","pret":-0.0185,"close":28.5}
{"ticker":"GABC","date":"2015-07-30","pret":-0.00282,"close":28.6}
{"ticker":"GABC","date":"2015-07-31","pret":0.01229,"close":29.11}
{"ticker":"GABC","date":"2015-08-03","pret":0.0173,"close":29.01}
{"ticker":"GABC","date":"2015-08-04","pret":0.00376,"close":29.34}
{"ticker":"GABC","date":"2015-08-05","pret":0.00375,"close":29.54}
{"ticker":"GABC","date":"2015-08-06","pret":-0.00068,"close":29.59}
{"ticker":"GABC","date":"2015-08-07","pret":0.00238,"close":29.28}
{"ticker":"GABC","date":"2015-08-10","pret":0.00034,"close":29.5}
{"ticker":"GABC","date":"2015-08-11","pret":-0.0034,"close":29.47}
{"ticker":"GABC","date":"2015-08-12","pret":-0.00136,"close":29.08}
{"ticker":"GABC","date":"2015-08-13","pret":-0.01029,"close":29.21}
{"ticker":"GABC","date":"2015-08-14","pret":0.00447,"close":29.38}
{"ticker":"GABC","date":"2015-08-17","pret":0.00684,"close":29.75}
{"ticker":"GABC","date":"2015-08-18","pret":0.0169,"close":29.48}
{"ticker":"GABC","date":"2015-08-19","pret":-0.00504,"close":29.44}
{"ticker":"GABC","date":"2015-08-20","pret":-0.01016,"close":29.19}
{"ticker":"GABC","date":"2015-08-21","pret":-0.02202,"close":29.73}
{"ticker":"GABC","date":"2015-08-24","pret":0.01588,"close":28.86}
{"ticker":"GABC","date":"2015-08-25","pret":0.02235,"close":28.72}
{"ticker":"GABC","date":"2015-08-26","pret":-0.01962,"close":29.26}
{"ticker":"GABC","date":"2015-08-27","pret":0.00884,"close":29.24}
{"ticker":"GABC","date":"2015-08-28","pret":-0.01673,"close":29}
{"ticker":"GABC","date":"2015-08-31","pret":-0.0076,"close":28.98}
{"ticker":"GABC","date":"2015-09-01","pret":-0.00871,"close":28.32}
{"ticker":"GABC","date":"2015-09-02","pret":0.00384,"close":28.75}
{"ticker":"GABC","date":"2015-09-03","pret":0.0007,"close":28.75}
{"ticker":"GABC","date":"2015-09-04","pret":-0.00699,"close":28.48}
{"ticker":"GABC","date":"2015-09-08","pret":0.01186,"close":28.78}
{"ticker":"GABC","date":"2015-09-09","pret":0.00484,"close":28.85}
{"ticker":"GABC","date":"2015-09-10","pret":-0.00449,"close":29.03}
{"ticker":"GABC","date":"2015-09-11","pret":0.00069,"close":29.16}
{"ticker":"GABC","date":"2015-09-14","pret":0.00999,"close":29.16}
{"ticker":"GABC","date":"2015-09-15","pret":0.00274,"close":29.6}
{"ticker":"GABC","date":"2015-09-16","pret":0.01426,"close":29.68}
{"ticker":"GABC","date":"2015-09-17","pret":-0.00101,"close":29.52}
{"ticker":"GABC","date":"2015-09-18","pret":-0.01598,"close":29.32}
{"ticker":"GABC","date":"2015-09-21","pret":0.0024,"close":29.31}
{"ticker":"GABC","date":"2015-09-22","pret":0.00273,"close":29.31}
{"ticker":"GABC","date":"2015-09-23","pret":0.00272,"close":29.3}
{"ticker":"GABC","date":"2015-09-24","pret":-0.00888,"close":29.58}
{"ticker":"GABC","date":"2015-09-25","pret":0.02172,"close":29.13}
{"ticker":"GABC","date":"2015-09-28","pret":-0.0262,"close":29.11}
{"ticker":"GABC","date":"2015-09-29","pret":0.0031,"close":29.11}
{"ticker":"GABC","date":"2015-09-30","pret":0.00924,"close":29.27}
{"ticker":"GABC","date":"2015-10-01","pret":-0.00102,"close":28.91}
{"ticker":"GABC","date":"2015-10-02","pret":-0.01997,"close":28.78}
{"ticker":"GABC","date":"2015-10-05","pret":0.00762,"close":29.54}
{"ticker":"GABC","date":"2015-10-06","pret":0.01609,"close":29.46}
{"ticker":"GABC","date":"2015-10-07","pret":0.00508,"close":30.15}
{"ticker":"GABC","date":"2015-10-08","pret":0.01675,"close":30.37}
{"ticker":"GABC","date":"2015-10-09","pret":0.01058,"close":30.29}
{"ticker":"GABC","date":"2015-10-12","pret":-0.00825,"close":30.69}
{"ticker":"GABC","date":"2015-10-13","pret":0.01742,"close":30.69}
{"ticker":"GABC","date":"2015-10-14","pret":-0.00294,"close":30}
{"ticker":"GABC","date":"2015-10-15","pret":-0.01614,"close":31.39}
{"ticker":"GABC","date":"2015-10-16","pret":0.04353,"close":31.04}
{"ticker":"GABC","date":"2015-10-19","pret":-0.01538,"close":31.04}
{"ticker":"GABC","date":"2015-10-20","pret":0.00547,"close":31.16}
{"ticker":"GABC","date":"2015-10-21","pret":0.00096,"close":30.75}
{"ticker":"GABC","date":"2015-10-22","pret":-0.00064,"close":31.53}
{"ticker":"GABC","date":"2015-10-23","pret":0.01466,"close":31.92}
{"ticker":"GABC","date":"2015-10-26","pret":0.01132,"close":31.9}
{"ticker":"GABC","date":"2015-10-27","pret":0.01613,"close":30.79}
{"ticker":"GABC","date":"2015-10-28","pret":-0.04146,"close":31.5}
{"ticker":"GABC","date":"2015-10-29","pret":0.00288,"close":31.65}
{"ticker":"GABC","date":"2015-10-30","pret":0.01366,"close":31.33}
{"ticker":"GABC","date":"2015-11-02","pret":-0.00633,"close":31.63}
{"ticker":"GABC","date":"2015-11-03","pret":0.0057,"close":31.49}
{"ticker":"GABC","date":"2015-11-04","pret":-0.0057,"close":32.09}
{"ticker":"GABC","date":"2015-11-05","pret":0.02694,"close":32.08}
{"ticker":"GABC","date":"2015-11-06","pret":-0.00838,"close":32.79}
{"ticker":"GABC","date":"2015-11-09","pret":0.02158,"close":32.85}
{"ticker":"GABC","date":"2015-11-10","pret":0.00274,"close":33.15}
{"ticker":"GABC","date":"2015-11-11","pret":0.01119,"close":32.7}
{"ticker":"GABC","date":"2015-11-12","pret":-0.0179,"close":32.21}
{"ticker":"GABC","date":"2015-11-13","pret":-0.02104,"close":32.36}
{"ticker":"GABC","date":"2015-11-16","pret":0.01181,"close":32.73}
{"ticker":"GABC","date":"2015-11-17","pret":0.00278,"close":33.16}
{"ticker":"GABC","date":"2015-11-18","pret":0.02134,"close":33.31}
{"ticker":"GABC","date":"2015-11-19","pret":0.00961,"close":33.33}
{"ticker":"GABC","date":"2015-11-20","pret":0.00239,"close":33.72}
{"ticker":"GABC","date":"2015-11-23","pret":0.00208,"close":33.66}
{"ticker":"GABC","date":"2015-11-24","pret":-0.00507,"close":33.63}
{"ticker":"GABC","date":"2015-11-25","pret":0.00507,"close":33.74}
{"ticker":"GABC","date":"2015-11-26"}
{"ticker":"GABC","date":"2015-11-27","pret":0.00297,"close":34.12}
{"ticker":"GABC","date":"2015-11-30","pret":0.01209,"close":34.48}
{"ticker":"GABC","date":"2015-12-01","pret":0.01858,"close":34.61}
{"ticker":"GABC","date":"2015-12-02","pret":-0.00722,"close":34.29}
{"ticker":"GABC","date":"2015-12-03","pret":-0.00639,"close":33.98}
{"ticker":"GABC","date":"2015-12-04","pret":-0.01026,"close":34.25}
{"ticker":"GABC","date":"2015-12-07","pret":0.0047,"close":33.74}
{"ticker":"GABC","date":"2015-12-08","pret":-0.01536,"close":33.55}
{"ticker":"GABC","date":"2015-12-09","pret":-0.01319,"close":32.88}
{"ticker":"GABC","date":"2015-12-10","pret":-0.01581,"close":32.94}
{"ticker":"GABC","date":"2015-12-11","pret":-0.00492,"close":32.5}
{"ticker":"GABC","date":"2015-12-14","pret":0.00706,"close":32.65}
{"ticker":"GABC","date":"2015-12-15","pret":0.00458,"close":33.51}
{"ticker":"GABC","date":"2015-12-16","pret":0.02228,"close":33.51}
{"ticker":"GABC","date":"2015-12-17"}
{"ticker":"GABC","date":"2015-12-18","pret":-0.01802,"close":32.63}
{"ticker":"GABC","date":"2015-12-21","pret":-0.00425,"close":33.3}
{"ticker":"GABC","date":"2015-12-22","pret":0.0163,"close":33.24}
{"ticker":"GABC","date":"2015-12-23","pret":-0.0045,"close":33.36}
{"ticker":"GABC","date":"2015-12-24","pret":0.0045,"close":33.36}
{"ticker":"GABC","date":"2015-12-28","pret":-0.00752,"close":33.33}
{"ticker":"GABC","date":"2015-12-29","pret":0.00961,"close":34.41}
{"ticker":"GABC","date":"2015-12-30","pret":0.0248,"close":33.93}
{"ticker":"GABC","date":"2015-12-31","pret":-0.01085,"close":33.32}
{"ticker":"GABC","date":"2016-01-04","pret":-0.03387,"close":32.03}
{"ticker":"GABC","date":"2016-01-05","pret":-0.02438,"close":32.26}
{"ticker":"GALE","date":"2015-01-02","pret":-0.0066,"close":1.56}
{"ticker":"GALE","date":"2015-01-05","pret":0.04532,"close":1.52}
{"ticker":"GALE","date":"2015-01-06","pret":-0.04532,"close":1.49}
{"ticker":"GALE","date":"2015-01-07","pret":-0.00664,"close":1.47}
{"ticker":"GALE","date":"2015-01-08","pret":0.0198,"close":1.52}
{"ticker":"GALE","date":"2015-01-09","pret":0,"close":1.65}
{"ticker":"GALE","date":"2015-01-12","pret":0.11706,"close":1.8}
{"ticker":"GALE","date":"2015-01-13","pret":0.05651,"close":1.86}
{"ticker":"GALE","date":"2015-01-14","pret":0.04302,"close":1.86}
{"ticker":"GALE","date":"2015-01-15","pret":-0.03754,"close":1.75}
{"ticker":"GALE","date":"2015-01-16","pret":-0.05043,"close":1.76}
{"ticker":"GALE","date":"2015-01-20","pret":0.02273,"close":1.7}
{"ticker":"GALE","date":"2015-01-21","pret":-0.04598,"close":1.6}
{"ticker":"GALE","date":"2015-01-22","pret":-0.0482,"close":1.64}
{"ticker":"GALE","date":"2015-01-23","pret":0.01227,"close":1.66}
{"ticker":"GALE","date":"2015-01-26","pret":0.00608,"close":1.72}
{"ticker":"GALE","date":"2015-01-27","pret":0.04155,"close":1.71}
{"ticker":"GALE","date":"2015-01-28","pret":0.0058,"close":1.65}
{"ticker":"GALE","date":"2015-01-29","pret":-0.05342,"close":1.63}
{"ticker":"GALE","date":"2015-01-30","pret":-0.00612,"close":1.63}
{"ticker":"GALE","date":"2015-02-02","pret":0.0122,"close":1.68}
{"ticker":"GALE","date":"2015-02-03","pret":0.02395,"close":1.69}
{"ticker":"GALE","date":"2015-02-04","pret":0,"close":1.63}
{"ticker":"GALE","date":"2015-02-05","pret":-0.03003,"close":1.69}
{"ticker":"GALE","date":"2015-02-06","pret":0.03003,"close":1.67}
{"ticker":"GALE","date":"2015-02-09","pret":0.04059,"close":1.68}
{"ticker":"GALE","date":"2015-02-10","pret":-0.02882,"close":1.65}
{"ticker":"GALE","date":"2015-02-11","pret":-0.03572,"close":1.62}
{"ticker":"GALE","date":"2015-02-12","pret":-0.01835,"close":1.62}
{"ticker":"GALE","date":"2015-02-13","pret":0.00615,"close":1.68}
{"ticker":"GALE","date":"2015-02-17","pret":0.03615,"close":1.73}
{"ticker":"GALE","date":"2015-02-18","pret":0.02916,"close":1.76}
{"ticker":"GALE","date":"2015-02-19","pret":0.02833,"close":1.86}
{"ticker":"GALE","date":"2015-02-20","pret":0.04906,"close":1.84}
{"ticker":"GALE","date":"2015-02-23","pret":-0.02151,"close":1.89}
{"ticker":"GALE","date":"2015-02-24","pret":0.03209,"close":1.8}
{"ticker":"GALE","date":"2015-02-25","pret":-0.04853,"close":1.84}
{"ticker":"GALE","date":"2015-02-26","pret":0.02186,"close":1.83}
{"ticker":"GALE","date":"2015-02-27","pret":-0.01087,"close":1.8}
{"ticker":"GALE","date":"2015-03-02","pret":-0.01099,"close":1.81}
{"ticker":"GALE","date":"2015-03-03","pret":0.01099,"close":1.85}
{"ticker":"GALE","date":"2015-03-04","pret":0.01087,"close":1.95}
{"ticker":"GALE","date":"2015-03-05","pret":0.08791,"close":2}
{"ticker":"GALE","date":"2015-03-06","pret":0.03884,"close":1.88}
{"ticker":"GALE","date":"2015-03-09","pret":-0.10536,"close":1.77}
{"ticker":"GALE","date":"2015-03-10","pret":-0.11778,"close":1.73}
{"ticker":"GALE","date":"2015-03-11","pret":0.02353,"close":1.72}
{"ticker":"GALE","date":"2015-03-12","pret":0,"close":1.73}
{"ticker":"GALE","date":"2015-03-13","pret":-0.14355,"close":1.42}
{"ticker":"GALE","date":"2015-03-16","pret":-0.02721,"close":1.4}
{"ticker":"GALE","date":"2015-03-17","pret":-0.03509,"close":1.37}
{"ticker":"GALE","date":"2015-03-18","pret":-0.00717,"close":1.41}
{"ticker":"GALE","date":"2015-03-19","pret":0.04226,"close":1.49}
{"ticker":"GALE","date":"2015-03-20","pret":0.04055,"close":1.46}
{"ticker":"GALE","date":"2015-03-23","pret":-0.01333,"close":1.47}
{"ticker":"GALE","date":"2015-03-24","pret":-0.01351,"close":1.48}
{"ticker":"GALE","date":"2015-03-25","pret":0.01351,"close":1.41}
{"ticker":"GALE","date":"2015-03-26","pret":-0.05519,"close":1.38}
{"ticker":"GALE","date":"2015-03-27","pret":-0.00712,"close":1.35}
{"ticker":"GALE","date":"2015-03-30","pret":0.00712,"close":1.41}
{"ticker":"GALE","date":"2015-03-31","pret":0.00707,"close":1.39}
{"ticker":"GALE","date":"2015-04-01","pret":-0.02135,"close":1.37}
{"ticker":"GALE","date":"2015-04-02","pret":-0.00722,"close":1.37}
{"ticker":"GALE","date":"2015-04-06","pret":-0.00727,"close":1.4}
{"ticker":"GALE","date":"2015-04-07","pret":0.02166,"close":1.4}
{"ticker":"GALE","date":"2015-04-08","pret":0,"close":1.4}
{"ticker":"GALE","date":"2015-04-09","pret":0,"close":1.4}
{"ticker":"GALE","date":"2015-04-10","pret":-0.05129,"close":1.38}
{"ticker":"GALE","date":"2015-04-13","pret":0.02963,"close":1.38}
{"ticker":"GALE","date":"2015-04-14","pret":0.02878,"close":1.45}
{"ticker":"GALE","date":"2015-04-15","pret":0.04845,"close":1.45}
{"ticker":"GALE","date":"2015-04-16","pret":-0.02048,"close":1.43}
{"ticker":"GALE","date":"2015-04-17","pret":-0.01389,"close":1.4}
{"ticker":"GALE","date":"2015-04-20","pret":-0.0212,"close":1.38}
{"ticker":"GALE","date":"2015-04-21","pret":-0.02166,"close":1.4}
{"ticker":"GALE","date":"2015-04-22","pret":0.01449,"close":1.4}
{"ticker":"GALE","date":"2015-04-23","pret":0.01429,"close":1.43}
{"ticker":"GALE","date":"2015-04-24","pret":0.03485,"close":1.45}
{"ticker":"GALE","date":"2015-04-27","pret":0.00683,"close":1.4}
{"ticker":"GALE","date":"2015-04-28","pret":-0.04167,"close":1.37}
{"ticker":"GALE","date":"2015-04-29","pret":-0.0361,"close":1.37}
{"ticker":"GALE","date":"2015-04-30","pret":0.0146,"close":1.35}
{"ticker":"GALE","date":"2015-05-01","pret":-0.02941,"close":1.37}
{"ticker":"GALE","date":"2015-05-04","pret":0.02941,"close":1.39}
{"ticker":"GALE","date":"2015-05-05","pret":0,"close":1.34}
{"ticker":"GALE","date":"2015-05-06","pret":-0.02198,"close":1.36}
{"ticker":"GALE","date":"2015-05-07","pret":0.00738,"close":1.38}
{"ticker":"GALE","date":"2015-05-08","pret":0.00733,"close":1.34}
{"ticker":"GALE","date":"2015-05-11","pret":-0.02214,"close":1.33}
{"ticker":"GALE","date":"2015-05-12","pret":-0.01504,"close":1.34}
{"ticker":"GALE","date":"2015-05-13","pret":0.01504,"close":1.34}
{"ticker":"GALE","date":"2015-05-14","pret":0,"close":1.36}
{"ticker":"GALE","date":"2015-05-15","pret":0.00744,"close":1.35}
{"ticker":"GALE","date":"2015-05-18","pret":-0.00744,"close":1.31}
{"ticker":"GALE","date":"2015-05-19","pret":-0.02264,"close":1.3}
{"ticker":"GALE","date":"2015-05-20","pret":-0.00766,"close":1.3}
{"ticker":"GALE","date":"2015-05-21","pret":0.01527,"close":1.33}
{"ticker":"GALE","date":"2015-05-22","pret":0.01504,"close":1.36}
{"ticker":"GALE","date":"2015-05-26","pret":0.02941,"close":1.42}
{"ticker":"GALE","date":"2015-05-27","pret":0.09003,"close":1.59}
{"ticker":"GALE","date":"2015-05-28","pret":0.05789,"close":1.63}
{"ticker":"GALE","date":"2015-05-29","pret":0.01858,"close":1.57}
{"ticker":"GALE","date":"2015-06-01","pret":-0.01235,"close":1.61}
{"ticker":"GALE","date":"2015-06-02","pret":0,"close":1.7}
{"ticker":"GALE","date":"2015-06-03","pret":0.08338,"close":1.79}
{"ticker":"GALE","date":"2015-06-04","pret":0.0226,"close":1.96}
{"ticker":"GALE","date":"2015-06-05","pret":0.11592,"close":2.23}
{"ticker":"GALE","date":"2015-06-08","pret":0.17316,"close":2.24}
{"ticker":"GALE","date":"2015-06-09","pret":-0.07379,"close":2.07}
{"ticker":"GALE","date":"2015-06-10","pret":-0.06514,"close":2.15}
{"ticker":"GALE","date":"2015-06-11","pret":0.02375,"close":2.03}
{"ticker":"GALE","date":"2015-06-12","pret":-0.06298,"close":1.89}
{"ticker":"GALE","date":"2015-06-15","pret":-0.03046,"close":1.99}
{"ticker":"GALE","date":"2015-06-16","pret":0.01535,"close":1.86}
{"ticker":"GALE","date":"2015-06-17","pret":-0.05746,"close":1.87}
{"ticker":"GALE","date":"2015-06-18","pret":0.00536,"close":1.8}
{"ticker":"GALE","date":"2015-06-19","pret":-0.0271,"close":1.77}
{"ticker":"GALE","date":"2015-06-22","pret":-0.02222,"close":1.82}
{"ticker":"GALE","date":"2015-06-23","pret":0.03315,"close":1.94}
{"ticker":"GALE","date":"2015-06-24","pret":0.04256,"close":1.87}
{"ticker":"GALE","date":"2015-06-25","pret":-0.03714,"close":1.83}
{"ticker":"GALE","date":"2015-06-26","pret":-0.02186,"close":1.76}
{"ticker":"GALE","date":"2015-06-29","pret":-0.03944,"close":1.66}
{"ticker":"GALE","date":"2015-06-30","pret":-0.01739,"close":1.7}
{"ticker":"GALE","date":"2015-07-01","pret":-0.00586,"close":1.73}
{"ticker":"GALE","date":"2015-07-02","pret":0.0117,"close":1.68}
{"ticker":"GALE","date":"2015-07-06","pret":-0.03551,"close":1.69}
{"ticker":"GALE","date":"2015-07-07","pret":0.01791,"close":1.66}
{"ticker":"GALE","date":"2015-07-08","pret":-0.03615,"close":1.54}
{"ticker":"GALE","date":"2015-07-09","pret":-0.05032,"close":1.53}
{"ticker":"GALE","date":"2015-07-10","pret":0.01282,"close":1.63}
{"ticker":"GALE","date":"2015-07-13","pret":0.0497,"close":1.7}
{"ticker":"GALE","date":"2015-07-14","pret":0.02985,"close":1.85}
{"ticker":"GALE","date":"2015-07-15","pret":0.08456,"close":1.78}
{"ticker":"GALE","date":"2015-07-16","pret":-0.03297,"close":1.83}
{"ticker":"GALE","date":"2015-07-17","pret":0.03836,"close":1.79}
{"ticker":"GALE","date":"2015-07-20","pret":-0.04396,"close":1.73}
{"ticker":"GALE","date":"2015-07-21","pret":-0.04598,"close":1.74}
{"ticker":"GALE","date":"2015-07-22","pret":0,"close":1.7}
{"ticker":"GALE","date":"2015-07-23","pret":-0.0059,"close":1.67}
{"ticker":"GALE","date":"2015-07-24","pret":-0.02395,"close":1.61}
{"ticker":"GALE","date":"2015-07-27","pret":-0.03077,"close":1.51}
{"ticker":"GALE","date":"2015-07-28","pret":-0.03175,"close":1.61}
{"ticker":"GALE","date":"2015-07-29","pret":0.06856,"close":1.7}
{"ticker":"GALE","date":"2015-07-30","pret":0.02381,"close":1.66}
{"ticker":"GALE","date":"2015-07-31","pret":-0.04205,"close":1.64}
{"ticker":"GALE","date":"2015-08-03","pret":-0.01235,"close":1.63}
{"ticker":"GALE","date":"2015-08-04","pret":0,"close":1.63}
{"ticker":"GALE","date":"2015-08-05","pret":0,"close":1.66}
{"ticker":"GALE","date":"2015-08-06","pret":0.02454,"close":1.63}
{"ticker":"GALE","date":"2015-08-07","pret":-0.06252,"close":1.51}
{"ticker":"GALE","date":"2015-08-10","pret":-0.04621,"close":1.5}
{"ticker":"GALE","date":"2015-08-11","pret":0,"close":1.49}
{"ticker":"GALE","date":"2015-08-12","pret":-0.02048,"close":1.46}
{"ticker":"GALE","date":"2015-08-13","pret":0.00687,"close":1.48}
{"ticker":"GALE","date":"2015-08-14","pret":-0.00687,"close":1.42}
{"ticker":"GALE","date":"2015-08-17","pret":-0.01389,"close":1.46}
{"ticker":"GALE","date":"2015-08-18","pret":0.02076,"close":1.45}
{"ticker":"GALE","date":"2015-08-19","pret":-0.02076,"close":1.41}
{"ticker":"GALE","date":"2015-08-20","pret":-0.00702,"close":1.36}
{"ticker":"GALE","date":"2015-08-21","pret":-0.06548,"close":1.34}
{"ticker":"GALE","date":"2015-08-24","pret":-0.04616,"close":1.5}
{"ticker":"GALE","date":"2015-08-25","pret":0.19277,"close":1.61}
{"ticker":"GALE","date":"2015-08-26","pret":0.05064,"close":1.49}
{"ticker":"GALE","date":"2015-08-27","pret":-0.08365,"close":1.49}
{"ticker":"GALE","date":"2015-08-28","pret":0.00669,"close":1.5}
{"ticker":"GALE","date":"2015-08-31","pret":0,"close":1.58}
{"ticker":"GALE","date":"2015-09-01","pret":0.10135,"close":1.58}
{"ticker":"GALE","date":"2015-09-02","pret":-0.03681,"close":1.62}
{"ticker":"GALE","date":"2015-09-03","pret":-0.01258,"close":1.62}
{"ticker":"GALE","date":"2015-09-04","pret":0.00631,"close":1.56}
{"ticker":"GALE","date":"2015-09-08","pret":-0.01905,"close":1.59}
{"ticker":"GALE","date":"2015-09-09","pret":0.03155,"close":1.61}
{"ticker":"GALE","date":"2015-09-10","pret":-0.00623,"close":1.71}
{"ticker":"GALE","date":"2015-09-11","pret":0.06649,"close":1.7}
{"ticker":"GALE","date":"2015-09-14","pret":-0.01176,"close":1.74}
{"ticker":"GALE","date":"2015-09-15","pret":0.0176,"close":1.79}
{"ticker":"GALE","date":"2015-09-16","pret":0.03989,"close":1.78}
{"ticker":"GALE","date":"2015-09-17","pret":-0.0226,"close":1.8}
{"ticker":"GALE","date":"2015-09-18","pret":0.0226,"close":1.74}
{"ticker":"GALE","date":"2015-09-21","pret":-0.0056,"close":1.88}
{"ticker":"GALE","date":"2015-09-22","pret":0.03857,"close":1.83}
{"ticker":"GALE","date":"2015-09-23","pret":0,"close":1.8}
{"ticker":"GALE","date":"2015-09-24","pret":-0.0274,"close":1.8}
{"ticker":"GALE","date":"2015-09-25","pret":0.00554,"close":1.65}
{"ticker":"GALE","date":"2015-09-28","pret":-0.051,"close":1.58}
{"ticker":"GALE","date":"2015-09-29","pret":-0.07232,"close":1.39}
{"ticker":"GALE","date":"2015-09-30","pret":-0.07123,"close":1.58}
{"ticker":"GALE","date":"2015-10-01","pret":0.0523,"close":1.63}
{"ticker":"GALE","date":"2015-10-02","pret":0.02516,"close":1.65}
{"ticker":"GALE","date":"2015-10-05","pret":0.06609,"close":1.77}
{"ticker":"GALE","date":"2015-10-06","pret":0.01729,"close":1.73}
{"ticker":"GALE","date":"2015-10-07","pret":-0.01729,"close":1.76}
{"ticker":"GALE","date":"2015-10-08","pret":0.02299,"close":1.73}
{"ticker":"GALE","date":"2015-10-09","pret":0,"close":1.74}
{"ticker":"GALE","date":"2015-10-12","pret":-0.01143,"close":1.74}
{"ticker":"GALE","date":"2015-10-13","pret":-0.02326,"close":1.71}
{"ticker":"GALE","date":"2015-10-14","pret":-0.01781,"close":1.66}
{"ticker":"GALE","date":"2015-10-15","pret":-0.01205,"close":1.76}
{"ticker":"GALE","date":"2015-10-16","pret":0.08701,"close":1.75}
{"ticker":"GALE","date":"2015-10-19","pret":-0.04546,"close":1.72}
{"ticker":"GALE","date":"2015-10-20","pret":-0.00583,"close":1.71}
{"ticker":"GALE","date":"2015-10-21","pret":-0.00586,"close":1.65}
{"ticker":"GALE","date":"2015-10-22","pret":-0.02985,"close":1.62}
{"ticker":"GALE","date":"2015-10-23","pret":0,"close":1.67}
{"ticker":"GALE","date":"2015-10-26","pret":0.00604,"close":1.68}
{"ticker":"GALE","date":"2015-10-27","pret":0.00601,"close":1.63}
{"ticker":"GALE","date":"2015-10-28","pret":-0.0304,"close":1.72}
{"ticker":"GALE","date":"2015-10-29","pret":0.05407,"close":1.73}
{"ticker":"GALE","date":"2015-10-30","pret":0.05129,"close":1.68}
{"ticker":"GALE","date":"2015-11-02","pret":-0.04546,"close":1.75}
{"ticker":"GALE","date":"2015-11-03","pret":0,"close":1.77}
{"ticker":"GALE","date":"2015-11-04","pret":0.03989,"close":1.77}
{"ticker":"GALE","date":"2015-11-05","pret":-0.01124,"close":1.72}
{"ticker":"GALE","date":"2015-11-06","pret":-0.02286,"close":1.73}
{"ticker":"GALE","date":"2015-11-09","pret":0.02849,"close":1.72}
{"ticker":"GALE","date":"2015-11-10","pret":-0.19135,"close":1.53}
{"ticker":"GALE","date":"2015-11-11","pret":0.03345,"close":1.46}
{"ticker":"GALE","date":"2015-11-12","pret":-0.01324,"close":1.48}
{"ticker":"GALE","date":"2015-11-13","pret":-0.01342,"close":1.5}
{"ticker":"GALE","date":"2015-11-16","pret":0.00673,"close":1.47}
{"ticker":"GALE","date":"2015-11-17","pret":-0.01351,"close":1.48}
{"ticker":"GALE","date":"2015-11-18","pret":0,"close":1.52}
{"ticker":"GALE","date":"2015-11-19","pret":0.03345,"close":1.48}
{"ticker":"GALE","date":"2015-11-20","pret":-0.01324,"close":1.47}
{"ticker":"GALE","date":"2015-11-23","pret":-0.02703,"close":1.49}
{"ticker":"GALE","date":"2015-11-24","pret":0.01361,"close":1.49}
{"ticker":"GALE","date":"2015-11-25","pret":0.00673,"close":1.51}
{"ticker":"GALE","date":"2015-11-26"}
{"ticker":"GALE","date":"2015-11-27","pret":-0.00673,"close":1.49}
{"ticker":"GALE","date":"2015-11-30","pret":0.00673,"close":1.5}
{"ticker":"GALE","date":"2015-12-01","pret":0.00669,"close":1.5}
{"ticker":"GALE","date":"2015-12-02","pret":0,"close":1.47}
{"ticker":"GALE","date":"2015-12-03","pret":-0.0339,"close":1.45}
{"ticker":"GALE","date":"2015-12-04","pret":-0.00692,"close":1.48}
{"ticker":"GALE","date":"2015-12-07","pret":0.03413,"close":1.52}
{"ticker":"GALE","date":"2015-12-08","pret":0.03948,"close":1.53}
{"ticker":"GALE","date":"2015-12-09","pret":-0.02614,"close":1.5}
{"ticker":"GALE","date":"2015-12-10","pret":-0.01333,"close":1.56}
{"ticker":"GALE","date":"2015-12-11","pret":0.01333,"close":1.49}
{"ticker":"GALE","date":"2015-12-14","pret":-0.01333,"close":1.49}
{"ticker":"GALE","date":"2015-12-15","pret":0,"close":1.47}
{"ticker":"GALE","date":"2015-12-16","pret":-0.01351,"close":1.52}
{"ticker":"GALE","date":"2015-12-17"}
{"ticker":"GALE","date":"2015-12-18","pret":0.0202,"close":1.5}
{"ticker":"GALE","date":"2015-12-21","pret":0.00664,"close":1.6}
{"ticker":"GALE","date":"2015-12-22","pret":0.05789,"close":1.63}
{"ticker":"GALE","date":"2015-12-23","pret":-0.02532,"close":1.57}
{"ticker":"GALE","date":"2015-12-24","pret":-0.00643,"close":1.53}
{"ticker":"GALE","date":"2015-12-28","pret":0.00643,"close":1.51}
{"ticker":"GALE","date":"2015-12-29","pret":-0.02598,"close":1.51}
{"ticker":"GALE","date":"2015-12-30","pret":-0.01324,"close":1.48}
{"ticker":"GALE","date":"2015-12-31","pret":-0.0202,"close":1.47}
{"ticker":"GALE","date":"2016-01-04","pret":-0.00683,"close":1.44}
{"ticker":"GALE","date":"2016-01-05","pret":0.00683,"close":1.38}
{"ticker":"GAS","date":"2015-01-02","pret":-0.02229,"close":54.63}
{"ticker":"GAS","date":"2015-01-05","pret":-0.00349,"close":53.45}
{"ticker":"GAS","date":"2015-01-06","pret":-0.0137,"close":53.13}
{"ticker":"GAS","date":"2015-01-07","pret":-0.00224,"close":53.82}
{"ticker":"GAS","date":"2015-01-08","pret":0.00856,"close":54.07}
{"ticker":"GAS","date":"2015-01-09","pret":0.00185,"close":53.46}
{"ticker":"GAS","date":"2015-01-12","pret":-0.00929,"close":53.5}
{"ticker":"GAS","date":"2015-01-13","pret":0.00725,"close":53.75}
{"ticker":"GAS","date":"2015-01-14","pret":-0.00968,"close":54.45}
{"ticker":"GAS","date":"2015-01-15","pret":0.0255,"close":54.73}
{"ticker":"GAS","date":"2015-01-16","pret":-0.00018,"close":55.76}
{"ticker":"GAS","date":"2015-01-20","pret":0.01951,"close":56.61}
{"ticker":"GAS","date":"2015-01-21","pret":0.01227,"close":57.03}
{"ticker":"GAS","date":"2015-01-22","pret":0.00932,"close":57.05}
{"ticker":"GAS","date":"2015-01-23","pret":0.00245,"close":57.51}
{"ticker":"GAS","date":"2015-01-26","pret":0.00209,"close":57.41}
{"ticker":"GAS","date":"2015-01-27","pret":-0.00279,"close":57.25}
{"ticker":"GAS","date":"2015-01-28","pret":0.00052,"close":56.45}
{"ticker":"GAS","date":"2015-01-29","pret":-0.01018,"close":57.02}
{"ticker":"GAS","date":"2015-01-30","pret":0.00176,"close":56.38}
{"ticker":"GAS","date":"2015-02-02","pret":-0.00725,"close":57.06}
{"ticker":"GAS","date":"2015-02-03","pret":0.00883,"close":57.19}
{"ticker":"GAS","date":"2015-02-04","pret":0.00141,"close":56.52}
{"ticker":"GAS","date":"2015-02-05","pret":-0.00141,"close":56.94}
{"ticker":"GAS","date":"2015-02-06","pret":-0.00158,"close":54.77}
{"ticker":"GAS","date":"2015-02-09","pret":-0.03935,"close":54.1}
{"ticker":"GAS","date":"2015-02-10","pret":-0.00939,"close":54.5}
{"ticker":"GAS","date":"2015-02-11","pret":-0.00352,"close":52.81}
{"ticker":"GAS","date":"2015-02-12","pret":-0.02158,"close":49.8}
{"ticker":"GAS","date":"2015-02-13","pret":-0.05558,"close":50.07}
{"ticker":"GAS","date":"2015-02-17","pret":0.0032,"close":49.76}
{"ticker":"GAS","date":"2015-02-18","pret":-0.00964,"close":50.8}
{"ticker":"GAS","date":"2015-02-19","pret":0.02511,"close":50.14}
{"ticker":"GAS","date":"2015-02-20","pret":-0.01168,"close":50.09}
{"ticker":"GAS","date":"2015-02-23","pret":-0.00259,"close":50.37}
{"ticker":"GAS","date":"2015-02-24","pret":0.0016,"close":50.2}
{"ticker":"GAS","date":"2015-02-25","pret":0.0006,"close":49.66}
{"ticker":"GAS","date":"2015-02-26","pret":-0.01102,"close":49.21}
{"ticker":"GAS","date":"2015-02-27","pret":-0.00789,"close":49.11}
{"ticker":"GAS","date":"2015-03-02","pret":-0.00529,"close":47.86}
{"ticker":"GAS","date":"2015-03-03","pret":-0.02584,"close":48.2}
{"ticker":"GAS","date":"2015-03-04","pret":0.00626,"close":47.94}
{"ticker":"GAS","date":"2015-03-05","pret":-0.00021,"close":48.29}
{"ticker":"GAS","date":"2015-03-06","pret":-0.00062,"close":47.11}
{"ticker":"GAS","date":"2015-03-09","pret":-0.01702,"close":46.86}
{"ticker":"GAS","date":"2015-03-10","pret":-0.00958,"close":46.83}
{"ticker":"GAS","date":"2015-03-11","pret":0.0032,"close":46.77}
{"ticker":"GAS","date":"2015-03-12","pret":-0.00107,"close":48}
{"ticker":"GAS","date":"2015-03-13","pret":0.02425,"close":47.37}
{"ticker":"GAS","date":"2015-03-16","pret":-0.01363,"close":48.18}
{"ticker":"GAS","date":"2015-03-17","pret":0.0153,"close":48.29}
{"ticker":"GAS","date":"2015-03-18","pret":0.00312,"close":49.85}
{"ticker":"GAS","date":"2015-03-19","pret":0.02841,"close":49.38}
{"ticker":"GAS","date":"2015-03-20","pret":0.00161,"close":50.15}
{"ticker":"GAS","date":"2015-03-23","pret":0.00901,"close":49.81}
{"ticker":"GAS","date":"2015-03-24","pret":-0.00901,"close":49.36}
{"ticker":"GAS","date":"2015-03-25","pret":-0.00403,"close":48.97}
{"ticker":"GAS","date":"2015-03-26","pret":-0.00995,"close":48.47}
{"ticker":"GAS","date":"2015-03-27","pret":-0.0084,"close":48.89}
{"ticker":"GAS","date":"2015-03-30","pret":0.01471,"close":49.6}
{"ticker":"GAS","date":"2015-03-31","pret":0.00526,"close":49.65}
{"ticker":"GAS","date":"2015-04-01","pret":0,"close":49.83}
{"ticker":"GAS","date":"2015-04-02","pret":0.00543,"close":50.18}
{"ticker":"GAS","date":"2015-04-06","pret":0.00779,"close":50.76}
{"ticker":"GAS","date":"2015-04-07","pret":0.00911,"close":50.07}
{"ticker":"GAS","date":"2015-04-08","pret":-0.0131,"close":50.06}
{"ticker":"GAS","date":"2015-04-09","pret":0.002,"close":50.11}
{"ticker":"GAS","date":"2015-04-10","pret":-0.0002,"close":50.72}
{"ticker":"GAS","date":"2015-04-13","pret":0.01249,"close":50.09}
{"ticker":"GAS","date":"2015-04-14","pret":0.00589,"close":50.64}
{"ticker":"GAS","date":"2015-04-15","pret":-0.00176,"close":50.94}
{"ticker":"GAS","date":"2015-04-16","pret":-0.00531,"close":50.28}
{"ticker":"GAS","date":"2015-04-17","pret":-0.0149,"close":49.7}
{"ticker":"GAS","date":"2015-04-20","pret":0,"close":50.54}
{"ticker":"GAS","date":"2015-04-21","pret":0.01392,"close":50.05}
{"ticker":"GAS","date":"2015-04-22","pret":-0.00892,"close":50.17}
{"ticker":"GAS","date":"2015-04-23","pret":0.001,"close":50.52}
{"ticker":"GAS","date":"2015-04-24","pret":0.00694,"close":51.47}
{"ticker":"GAS","date":"2015-04-27","pret":0.01763,"close":50.71}
{"ticker":"GAS","date":"2015-04-28","pret":-0.01941,"close":50.88}
{"ticker":"GAS","date":"2015-04-29","pret":0.00079,"close":51.43}
{"ticker":"GAS","date":"2015-04-30","pret":0.01102,"close":50.27}
{"ticker":"GAS","date":"2015-05-01","pret":-0.0132,"close":50.56}
{"ticker":"GAS","date":"2015-05-04","pret":0.00257,"close":50.58}
{"ticker":"GAS","date":"2015-05-05","pret":-0.00138,"close":48.63}
{"ticker":"GAS","date":"2015-05-06","pret":-0.03179,"close":48.85}
{"ticker":"GAS","date":"2015-05-07","pret":0.00184,"close":49.24}
{"ticker":"GAS","date":"2015-05-08","pret":0.01378,"close":49.52}
{"ticker":"GAS","date":"2015-05-11","pret":-0.00707,"close":49.54}
{"ticker":"GAS","date":"2015-05-12","pret":0.00142,"close":49.03}
{"ticker":"GAS","date":"2015-05-13","pret":-0.01365,"close":48.7}
{"ticker":"GAS","date":"2015-05-14","pret":0.00491,"close":49.8}
{"ticker":"GAS","date":"2015-05-15","pret":0.01801,"close":50.28}
{"ticker":"GAS","date":"2015-05-18","pret":0.0062,"close":50.48}
{"ticker":"GAS","date":"2015-05-19","pret":0.00199,"close":50.38}
{"ticker":"GAS","date":"2015-05-20","pret":0.00159,"close":50.33}
{"ticker":"GAS","date":"2015-05-21","pret":-0.00159,"close":50.1}
{"ticker":"GAS","date":"2015-05-22","pret":-0.00518,"close":49.98}
{"ticker":"GAS","date":"2015-05-26","pret":-0.0028,"close":49.56}
{"ticker":"GAS","date":"2015-05-27","pret":-0.00523,"close":49.6}
{"ticker":"GAS","date":"2015-05-28","pret":-0.00282,"close":50.32}
{"ticker":"GAS","date":"2015-05-29","pret":0.01564,"close":50.37}
{"ticker":"GAS","date":"2015-06-01","pret":0.00298,"close":50.36}
{"ticker":"GAS","date":"2015-06-02","pret":-0.00937,"close":49.25}
{"ticker":"GAS","date":"2015-06-03","pret":-0.01391,"close":48.64}
{"ticker":"GAS","date":"2015-06-04","pret":-0.0139,"close":48.42}
{"ticker":"GAS","date":"2015-06-05","pret":-0.01118,"close":47.55}
{"ticker":"GAS","date":"2015-06-08","pret":-0.01004,"close":47.45}
{"ticker":"GAS","date":"2015-06-09","pret":-0.00084,"close":47.44}
{"ticker":"GAS","date":"2015-06-10","pret":0.00441,"close":47.59}
{"ticker":"GAS","date":"2015-06-11","pret":0.00397,"close":47.98}
{"ticker":"GAS","date":"2015-06-12","pret":-0.00042,"close":47.84}
{"ticker":"GAS","date":"2015-06-15","pret":-0.0046,"close":47.43}
{"ticker":"GAS","date":"2015-06-16","pret":-0.00568,"close":47.68}
{"ticker":"GAS","date":"2015-06-17","pret":0.00924,"close":48.21}
{"ticker":"GAS","date":"2015-06-18","pret":0.01102,"close":48.61}
{"ticker":"GAS","date":"2015-06-19","pret":0.00557,"close":48.19}
{"ticker":"GAS","date":"2015-06-22","pret":-0.0066,"close":48.2}
{"ticker":"GAS","date":"2015-06-23","pret":-0.0029,"close":47.7}
{"ticker":"GAS","date":"2015-06-24","pret":-0.01106,"close":47.13}
{"ticker":"GAS","date":"2015-06-25","pret":-0.01055,"close":46.88}
{"ticker":"GAS","date":"2015-06-26","pret":-0.00638,"close":47.47}
{"ticker":"GAS","date":"2015-06-29","pret":0.01146,"close":46.96}
{"ticker":"GAS","date":"2015-06-30","pret":-0.00571,"close":46.56}
{"ticker":"GAS","date":"2015-07-01","pret":-0.01153,"close":46.67}
{"ticker":"GAS","date":"2015-07-02","pret":0.01322,"close":47.37}
{"ticker":"GAS","date":"2015-07-06","pret":0.00064,"close":47.35}
{"ticker":"GAS","date":"2015-07-07","pret":0.00402,"close":48.75}
{"ticker":"GAS","date":"2015-07-08","pret":0.02355,"close":48.3}
{"ticker":"GAS","date":"2015-07-09","pret":-0.00289,"close":47.43}
{"ticker":"GAS","date":"2015-07-10","pret":-0.01961,"close":47.66}
{"ticker":"GAS","date":"2015-07-13","pret":0.0109,"close":48.07}
{"ticker":"GAS","date":"2015-07-14","pret":0.00125,"close":48.21}
{"ticker":"GAS","date":"2015-07-15","pret":0.0027,"close":48.36}
{"ticker":"GAS","date":"2015-07-16","pret":0.00435,"close":48.96}
{"ticker":"GAS","date":"2015-07-17","pret":0.00803,"close":48.22}
{"ticker":"GAS","date":"2015-07-20","pret":-0.01342,"close":47.84}
{"ticker":"GAS","date":"2015-07-21","pret":-0.0096,"close":47.6}
{"ticker":"GAS","date":"2015-07-22","pret":-0.00189,"close":48.11}
{"ticker":"GAS","date":"2015-07-23","pret":0.00775,"close":47.06}
{"ticker":"GAS","date":"2015-07-24","pret":-0.0198,"close":47.28}
{"ticker":"GAS","date":"2015-07-27","pret":0.0053,"close":47.63}
{"ticker":"GAS","date":"2015-07-28","pret":0.00822,"close":47.99}
{"ticker":"GAS","date":"2015-07-29","pret":-0.00063,"close":47.63}
{"ticker":"GAS","date":"2015-07-30","pret":-0.00379,"close":47.63}
{"ticker":"GAS","date":"2015-07-31","pret":0.01382,"close":48.08}
{"ticker":"GAS","date":"2015-08-03","pret":0.00228,"close":48.27}
{"ticker":"GAS","date":"2015-08-04","pret":-0.00021,"close":47.76}
{"ticker":"GAS","date":"2015-08-05","pret":-0.00416,"close":48.03}
{"ticker":"GAS","date":"2015-08-06","pret":0.00104,"close":48.01}
{"ticker":"GAS","date":"2015-08-07","pret":-0.00167,"close":48.7}
{"ticker":"GAS","date":"2015-08-10","pret":0.01613,"close":48.64}
{"ticker":"GAS","date":"2015-08-11","pret":-0.00247,"close":48.71}
{"ticker":"GAS","date":"2015-08-12","pret":-0.00909,"close":49.26}
{"ticker":"GAS","date":"2015-08-13","pret":0.01769,"close":49.07}
{"ticker":"GAS","date":"2015-08-14","pret":-0.00163,"close":49.49}
{"ticker":"GAS","date":"2015-08-17","pret":0.01016,"close":49.82}
{"ticker":"GAS","date":"2015-08-18","pret":0.00444,"close":49.24}
{"ticker":"GAS","date":"2015-08-19","pret":-0.01235,"close":49.17}
{"ticker":"GAS","date":"2015-08-20","pret":-0.00347,"close":48.55}
{"ticker":"GAS","date":"2015-08-21","pret":-0.014,"close":47.86}
{"ticker":"GAS","date":"2015-08-24","pret":0.22798,"close":61.41}
{"ticker":"GAS","date":"2015-08-25","pret":0.02398,"close":60.84}
{"ticker":"GAS","date":"2015-08-26","pret":-0.01232,"close":60.79}
{"ticker":"GAS","date":"2015-08-27","pret":-0.01033,"close":60.64}
{"ticker":"GAS","date":"2015-08-28","pret":-0.00479,"close":60.56}
{"ticker":"GAS","date":"2015-08-31","pret":-0.00365,"close":60.99}
{"ticker":"GAS","date":"2015-09-01","pret":0.00927,"close":60.26}
{"ticker":"GAS","date":"2015-09-02","pret":-0.00678,"close":60.39}
{"ticker":"GAS","date":"2015-09-03","pret":0.00149,"close":60.46}
{"ticker":"GAS","date":"2015-09-04","pret":-0.00465,"close":60.35}
{"ticker":"GAS","date":"2015-09-08","pret":0.00762,"close":60.6}
{"ticker":"GAS","date":"2015-09-09","pret":0.00214,"close":60.6}
{"ticker":"GAS","date":"2015-09-10","pret":-0.00462,"close":60.55}
{"ticker":"GAS","date":"2015-09-11","pret":0.00165,"close":61}
{"ticker":"GAS","date":"2015-09-14","pret":0.00626,"close":60.73}
{"ticker":"GAS","date":"2015-09-15","pret":-0.00329,"close":60.84}
{"ticker":"GAS","date":"2015-09-16","pret":0.0028,"close":60.91}
{"ticker":"GAS","date":"2015-09-17","pret":-0.00033,"close":60.91}
{"ticker":"GAS","date":"2015-09-18","pret":-0.00115,"close":60.55}
{"ticker":"GAS","date":"2015-09-21","pret":-0.00214,"close":61.43}
{"ticker":"GAS","date":"2015-09-22","pret":0.0069,"close":61.36}
{"ticker":"GAS","date":"2015-09-23","pret":0.00376,"close":61.46}
{"ticker":"GAS","date":"2015-09-24","pret":0.00163,"close":61.56}
{"ticker":"GAS","date":"2015-09-25","pret":0.00341,"close":60.88}
{"ticker":"GAS","date":"2015-09-28","pret":-0.01192,"close":60.59}
{"ticker":"GAS","date":"2015-09-29","pret":-0.00296,"close":60.53}
{"ticker":"GAS","date":"2015-09-30","pret":0,"close":61.04}
{"ticker":"GAS","date":"2015-10-01","pret":0.00263,"close":60.81}
{"ticker":"GAS","date":"2015-10-02","pret":0.0023,"close":61.32}
{"ticker":"GAS","date":"2015-10-05","pret":0.00914,"close":61.42}
{"ticker":"GAS","date":"2015-10-06","pret":-0.00211,"close":61.24}
{"ticker":"GAS","date":"2015-10-07","pret":-0.00244,"close":61.5}
{"ticker":"GAS","date":"2015-10-08","pret":0.00049,"close":61.56}
{"ticker":"GAS","date":"2015-10-09","pret":0.00521,"close":61.66}
{"ticker":"GAS","date":"2015-10-12","pret":0.00065,"close":62.02}
{"ticker":"GAS","date":"2015-10-13","pret":0.00469,"close":61.75}
{"ticker":"GAS","date":"2015-10-14","pret":-0.00194,"close":61.66}
{"ticker":"GAS","date":"2015-10-15","pret":-0.00146,"close":61.99}
{"ticker":"GAS","date":"2015-10-16","pret":0.00597,"close":61.89}
{"ticker":"GAS","date":"2015-10-19","pret":-0.00419,"close":62.09}
{"ticker":"GAS","date":"2015-10-20","pret":0.00387,"close":62.01}
{"ticker":"GAS","date":"2015-10-21","pret":0.00048,"close":61.96}
{"ticker":"GAS","date":"2015-10-22","pret":-0.00064,"close":62.03}
{"ticker":"GAS","date":"2015-10-23","pret":-0.00145,"close":62.02}
{"ticker":"GAS","date":"2015-10-26","pret":0.00081,"close":62.16}
{"ticker":"GAS","date":"2015-10-27","pret":0.00097,"close":62.05}
{"ticker":"GAS","date":"2015-10-28","pret":-0.00097,"close":62}
{"ticker":"GAS","date":"2015-10-29","pret":-0.00339,"close":62.19}
{"ticker":"GAS","date":"2015-10-30","pret":0.00613,"close":62.5}
{"ticker":"GAS","date":"2015-11-02","pret":0.00337,"close":62.74}
{"ticker":"GAS","date":"2015-11-03","pret":0.0024,"close":62.75}
{"ticker":"GAS","date":"2015-11-04","pret":0.00048,"close":62.73}
{"ticker":"GAS","date":"2015-11-05","pret":0.00287,"close":62.64}
{"ticker":"GAS","date":"2015-11-06","pret":-0.00719,"close":62.21}
{"ticker":"GAS","date":"2015-11-09","pret":-0.00386,"close":62.28}
{"ticker":"GAS","date":"2015-11-10","pret":-0.00161,"close":62.22}
{"ticker":"GAS","date":"2015-11-11","pret":0.00161,"close":62.21}
{"ticker":"GAS","date":"2015-11-12","pret":0,"close":61.74}
{"ticker":"GAS","date":"2015-11-13","pret":-0.00565,"close":62.08}
{"ticker":"GAS","date":"2015-11-16","pret":0.00501,"close":62.28}
{"ticker":"GAS","date":"2015-11-17","pret":0.00354,"close":62.12}
{"ticker":"GAS","date":"2015-11-18","pret":-0.00225,"close":62.2}
{"ticker":"GAS","date":"2015-11-19","pret":0.00177,"close":62.04}
{"ticker":"GAS","date":"2015-11-20","pret":-0.00145,"close":62.25}
{"ticker":"GAS","date":"2015-11-23","pret":0.00161,"close":62.62}
{"ticker":"GAS","date":"2015-11-24","pret":0.01134,"close":62.73}
{"ticker":"GAS","date":"2015-11-25","pret":-0.00318,"close":62.49}
{"ticker":"GAS","date":"2015-11-26"}
{"ticker":"GAS","date":"2015-11-27","pret":-0.00415,"close":62.6}
{"ticker":"GAS","date":"2015-11-30","pret":0.00272,"close":62.57}
{"ticker":"GAS","date":"2015-12-01","pret":0,"close":62.77}
{"ticker":"GAS","date":"2015-12-02","pret":-0.00016,"close":62.48}
{"ticker":"GAS","date":"2015-12-03","pret":-0.00352,"close":62.35}
{"ticker":"GAS","date":"2015-12-04","pret":-0.0016,"close":62.89}
{"ticker":"GAS","date":"2015-12-07","pret":0.00846,"close":62.78}
{"ticker":"GAS","date":"2015-12-08","pret":-0.00207,"close":63.03}
{"ticker":"GAS","date":"2015-12-09","pret":0.00398,"close":62.82}
{"ticker":"GAS","date":"2015-12-10","pret":-0.00398,"close":62.74}
{"ticker":"GAS","date":"2015-12-11","pret":-0.00383,"close":62.73}
{"ticker":"GAS","date":"2015-12-14","pret":0.00367,"close":63}
{"ticker":"GAS","date":"2015-12-15","pret":0.00556,"close":63.11}
{"ticker":"GAS","date":"2015-12-16","pret":-0.00032,"close":63.25}
{"ticker":"GAS","date":"2015-12-17"}
{"ticker":"GAS","date":"2015-12-18","pret":0,"close":62.88}
{"ticker":"GAS","date":"2015-12-21","pret":-0.00127,"close":62.9}
{"ticker":"GAS","date":"2015-12-22","pret":-0.00032,"close":62.8}
{"ticker":"GAS","date":"2015-12-23","pret":-0.00095,"close":63.19}
{"ticker":"GAS","date":"2015-12-24","pret":0.00222,"close":63.26}
{"ticker":"GAS","date":"2015-12-28","pret":0.00158,"close":63.5}
{"ticker":"GAS","date":"2015-12-29","pret":0.00631,"close":63.72}
{"ticker":"GAS","date":"2015-12-30","pret":0.00157,"close":63.82}
{"ticker":"GAS","date":"2015-12-31","pret":0.00141,"close":63.81}
{"ticker":"GAS","date":"2016-01-04","pret":-0.0022,"close":63.76}
{"ticker":"GAS","date":"2016-01-05","pret":0.00236,"close":64}
{"ticker":"GB","date":"2015-01-02","pret":-0.00744,"close":48.66}
{"ticker":"GB","date":"2015-01-05","pret":-0.02202,"close":48.68}
{"ticker":"GB","date":"2015-01-06","pret":0.00514,"close":48.55}
{"ticker":"GB","date":"2015-01-07","pret":0.0002,"close":49.45}
{"ticker":"GB","date":"2015-01-08","pret":0.02411,"close":50}
{"ticker":"GB","date":"2015-01-09","pret":-0.0002,"close":50.32}
{"ticker":"GB","date":"2015-01-12","pret":0.00798,"close":50.35}
{"ticker":"GB","date":"2015-01-13","pret":0.01008,"close":50.61}
{"ticker":"GB","date":"2015-01-14","pret":-0.01406,"close":50.04}
{"ticker":"GB","date":"2015-01-15","pret":-0.0018,"close":48.78}
{"ticker":"GB","date":"2015-01-16","pret":-0.03166,"close":49.49}
{"ticker":"GB","date":"2015-01-20","pret":0.02082,"close":48.45}
{"ticker":"GB","date":"2015-01-21","pret":-0.0264,"close":47.98}
{"ticker":"GB","date":"2015-01-22","pret":0.00228,"close":49.1}
{"ticker":"GB","date":"2015-01-23","pret":0.01865,"close":50.1}
{"ticker":"GB","date":"2015-01-26","pret":0.01432,"close":50.36}
{"ticker":"GB","date":"2015-01-27","pret":-0.0016,"close":50.15}
{"ticker":"GB","date":"2015-01-28","pret":0.01315,"close":49.36}
{"ticker":"GB","date":"2015-01-29","pret":-0.021,"close":50.25}
{"ticker":"GB","date":"2015-01-30","pret":0.00604,"close":48.56}
{"ticker":"GB","date":"2015-02-02","pret":-0.01947,"close":48.41}
{"ticker":"GB","date":"2015-02-03","pret":-0.00369,"close":49.69}
{"ticker":"GB","date":"2015-02-04","pret":0.01874,"close":49.19}
{"ticker":"GB","date":"2015-02-05","pret":-0.00141,"close":49.95}
{"ticker":"GB","date":"2015-02-06","pret":0.00745,"close":49.87}
{"ticker":"GB","date":"2015-02-09","pret":-0.00563,"close":49.74}
{"ticker":"GB","date":"2015-02-10","pret":0.01003,"close":50.34}
{"ticker":"GB","date":"2015-02-11","pret":0.0014,"close":50.14}
{"ticker":"GB","date":"2015-02-12","pret":0.00814,"close":50.66}
{"ticker":"GB","date":"2015-02-13","pret":-0.00059,"close":50.86}
{"ticker":"GB","date":"2015-02-17","pret":0.0073,"close":50.95}
{"ticker":"GB","date":"2015-02-18","pret":0.00196,"close":51.38}
{"ticker":"GB","date":"2015-02-19","pret":0.0082,"close":52.01}
{"ticker":"GB","date":"2015-02-20","pret":0.01218,"close":52.82}
{"ticker":"GB","date":"2015-02-23","pret":0.01431,"close":53.62}
{"ticker":"GB","date":"2015-02-24","pret":0.01541,"close":53.1}
{"ticker":"GB","date":"2015-02-25","pret":0.00688,"close":54.14}
{"ticker":"GB","date":"2015-02-26","pret":0.00167,"close":54.22}
{"ticker":"GB","date":"2015-02-27","pret":0.00424,"close":53.14}
{"ticker":"GB","date":"2015-03-02","pret":-0.00962,"close":54.45}
{"ticker":"GB","date":"2015-03-03","pret":0.00649,"close":54.17}
{"ticker":"GB","date":"2015-03-04","pret":-0.00037,"close":54.39}
{"ticker":"GB","date":"2015-03-05","pret":0.00461,"close":54.73}
{"ticker":"GB","date":"2015-03-06","pret":0.00349,"close":54.24}
{"ticker":"GB","date":"2015-03-09","pret":-0.0011,"close":54.27}
{"ticker":"GB","date":"2015-03-10","pret":-0.01386,"close":53.15}
{"ticker":"GB","date":"2015-03-11","pret":-0.01236,"close":53.5}
{"ticker":"GB","date":"2015-03-12","pret":0.01366,"close":54.5}
{"ticker":"GB","date":"2015-03-13","pret":0.01256,"close":53.85}
{"ticker":"GB","date":"2015-03-16","pret":-0.00312,"close":54.91}
{"ticker":"GB","date":"2015-03-17","pret":0.00569,"close":55.1}
{"ticker":"GB","date":"2015-03-18","pret":0.00384,"close":55.25}
{"ticker":"GB","date":"2015-03-19","pret":0.00455,"close":55.49}
{"ticker":"GB","date":"2015-03-20","pret":0.01656,"close":56.06}
{"ticker":"GB","date":"2015-03-23","pret":0.00285,"close":56.21}
{"ticker":"GB","date":"2015-03-24","pret":0.00231,"close":56.28}
{"ticker":"GB","date":"2015-03-25","pret":-0.00213,"close":55.82}
{"ticker":"GB","date":"2015-03-26","pret":-0.00661,"close":55.48}
{"ticker":"GB","date":"2015-03-27","pret":-0.00773,"close":55.92}
{"ticker":"GB","date":"2015-03-30","pret":0.01095,"close":57.11}
{"ticker":"GB","date":"2015-03-31","pret":0.01313,"close":57.85}
{"ticker":"GB","date":"2015-04-01","pret":0.02127,"close":57.11}
{"ticker":"GB","date":"2015-04-02","pret":-0.0132,"close":56.72}
{"ticker":"GB","date":"2015-04-06","pret":-0.01906,"close":56.02}
{"ticker":"GB","date":"2015-04-07","pret":-0.00036,"close":55.52}
{"ticker":"GB","date":"2015-04-08","pret":-0.00787,"close":55.52}
{"ticker":"GB","date":"2015-04-09","pret":-0.00252,"close":55.03}
{"ticker":"GB","date":"2015-04-10","pret":-0.00252,"close":55.11}
{"ticker":"GB","date":"2015-04-13","pret":-0.00126,"close":55}
{"ticker":"GB","date":"2015-04-14","pret":-0.0058,"close":55.12}
{"ticker":"GB","date":"2015-04-15","pret":0.0049,"close":55.06}
{"ticker":"GB","date":"2015-04-16","pret":-0.00654,"close":54.75}
{"ticker":"GB","date":"2015-04-17","pret":-0.01154,"close":53.95}
{"ticker":"GB","date":"2015-04-20","pret":-0.00018,"close":54.19}
{"ticker":"GB","date":"2015-04-21","pret":0.00258,"close":54.55}
{"ticker":"GB","date":"2015-04-22","pret":-0.0035,"close":54.53}
{"ticker":"GB","date":"2015-04-23","pret":0.0035,"close":55.97}
{"ticker":"GB","date":"2015-04-24","pret":0.02899,"close":55.62}
{"ticker":"GB","date":"2015-04-27","pret":-0.00537,"close":54.19}
{"ticker":"GB","date":"2015-04-28","pret":-0.03063,"close":54.17}
{"ticker":"GB","date":"2015-04-29","pret":-0.00037,"close":53.73}
{"ticker":"GB","date":"2015-04-30","pret":0.00554,"close":53.92}
{"ticker":"GB","date":"2015-05-01","pret":-0.0061,"close":51.84}
{"ticker":"GB","date":"2015-05-04","pret":-0.04046,"close":51.83}
{"ticker":"GB","date":"2015-05-05","pret":0.00058,"close":51.67}
{"ticker":"GB","date":"2015-05-06","pret":-0.00328,"close":51.58}
{"ticker":"GB","date":"2015-05-07","pret":-0.00329,"close":51.76}
{"ticker":"GB","date":"2015-05-08","pret":0.01656,"close":52}
{"ticker":"GB","date":"2015-05-11","pret":-0.00594,"close":52.27}
{"ticker":"GB","date":"2015-05-12","pret":0.00154,"close":51.12}
{"ticker":"GB","date":"2015-05-13","pret":-0.01799,"close":51.22}
{"ticker":"GB","date":"2015-05-14","pret":0.00059,"close":51.45}
{"ticker":"GB","date":"2015-05-15","pret":0.00564,"close":51.91}
{"ticker":"GB","date":"2015-05-18","pret":0.00792,"close":52.66}
{"ticker":"GB","date":"2015-05-19","pret":0.01167,"close":53.17}
{"ticker":"GB","date":"2015-05-20","pret":0.00966,"close":53.29}
{"ticker":"GB","date":"2015-05-21","pret":0.00432,"close":53.37}
{"ticker":"GB","date":"2015-05-22","pret":-0.00244,"close":52.61}
{"ticker":"GB","date":"2015-05-26","pret":-0.01192,"close":51.24}
{"ticker":"GB","date":"2015-05-27","pret":-0.02408,"close":51.14}
{"ticker":"GB","date":"2015-05-28","pret":-0.00254,"close":52.12}
{"ticker":"GB","date":"2015-05-29","pret":0.01359,"close":51.98}
{"ticker":"GB","date":"2015-06-01","pret":0.00289,"close":53.12}
{"ticker":"GB","date":"2015-06-02","pret":0.01583,"close":53.13}
{"ticker":"GB","date":"2015-06-03","pret":0.00698,"close":53.88}
{"ticker":"GB","date":"2015-06-04","pret":0.00637,"close":52.62}
{"ticker":"GB","date":"2015-06-05","pret":-0.01923,"close":52.79}
{"ticker":"GB","date":"2015-06-08","pret":0.00152,"close":52.58}
{"ticker":"GB","date":"2015-06-09","pret":-0.00247,"close":52.01}
{"ticker":"GB","date":"2015-06-10","pret":-0.00248,"close":52.89}
{"ticker":"GB","date":"2015-06-11","pret":0.00951,"close":52.89}
{"ticker":"GB","date":"2015-06-12","pret":-0.00114,"close":52.77}
{"ticker":"GB","date":"2015-06-15","pret":-0.00761,"close":52.23}
{"ticker":"GB","date":"2015-06-16","pret":-0.00613,"close":52.7}
{"ticker":"GB","date":"2015-06-17","pret":0.01544,"close":53.05}
{"ticker":"GB","date":"2015-06-18","pret":0.00772,"close":53.64}
{"ticker":"GB","date":"2015-06-19","pret":0.00729,"close":53.66}
{"ticker":"GB","date":"2015-06-22","pret":0.00223,"close":54.04}
{"ticker":"GB","date":"2015-06-23","pret":0.00204,"close":54.52}
{"ticker":"GB","date":"2015-06-24","pret":0.01052,"close":54.13}
{"ticker":"GB","date":"2015-06-25","pret":-0.00866,"close":54.44}
{"ticker":"GB","date":"2015-06-26","pret":0.01196,"close":54.36}
{"ticker":"GB","date":"2015-06-29","pret":-0.01252,"close":53.54}
{"ticker":"GB","date":"2015-06-30","pret":-0.00093,"close":53.92}
{"ticker":"GB","date":"2015-07-01","pret":0.00721,"close":54.22}
{"ticker":"GB","date":"2015-07-02","pret":0.00018,"close":53.5}
{"ticker":"GB","date":"2015-07-06","pret":-0.02478,"close":53.12}
{"ticker":"GB","date":"2015-07-07","pret":0.00132,"close":52.82}
{"ticker":"GB","date":"2015-07-08","pret":-0.01347,"close":51.66}
{"ticker":"GB","date":"2015-07-09","pret":0.00095,"close":51.31}
{"ticker":"GB","date":"2015-07-10","pret":-0.01287,"close":52.12}
{"ticker":"GB","date":"2015-07-13","pret":0.01458,"close":52.8}
{"ticker":"GB","date":"2015-07-14","pret":0.00721,"close":53.16}
{"ticker":"GB","date":"2015-07-15","pret":0.00697,"close":52.98}
{"ticker":"GB","date":"2015-07-16","pret":0.00038,"close":53.28}
{"ticker":"GB","date":"2015-07-17","pret":0.00169,"close":53.49}
{"ticker":"GB","date":"2015-07-20","pret":0.0015,"close":53.55}
{"ticker":"GB","date":"2015-07-21","pret":0.00374,"close":53.63}
{"ticker":"GB","date":"2015-07-22","pret":0.00056,"close":54.48}
{"ticker":"GB","date":"2015-07-23","pret":0.01498,"close":52.93}
{"ticker":"GB","date":"2015-07-24","pret":-0.03265,"close":51.64}
{"ticker":"GB","date":"2015-07-27","pret":-0.02224,"close":51.21}
{"ticker":"GB","date":"2015-07-28","pret":-0.00466,"close":52.25}
{"ticker":"GB","date":"2015-07-29","pret":0.01815,"close":52.44}
{"ticker":"GB","date":"2015-07-30","pret":-0.00057,"close":52.19}
{"ticker":"GB","date":"2015-07-31","pret":0.03314,"close":54.53}
{"ticker":"GB","date":"2015-08-03","pret":0.00738,"close":53.58}
{"ticker":"GB","date":"2015-08-04","pret":-0.01128,"close":53.49}
{"ticker":"GB","date":"2015-08-05","pret":0.00093,"close":53.57}
{"ticker":"GB","date":"2015-08-06","pret":-0.00223,"close":52.23}
{"ticker":"GB","date":"2015-08-07","pret":-0.03582,"close":51.25}
{"ticker":"GB","date":"2015-08-10","pret":-0.00542,"close":52.24}
{"ticker":"GB","date":"2015-08-11","pret":0.0058,"close":51.93}
{"ticker":"GB","date":"2015-08-12","pret":-0.00154,"close":51.98}
{"ticker":"GB","date":"2015-08-13","pret":0.00674,"close":52.36}
{"ticker":"GB","date":"2015-08-14","pret":0.00058,"close":52.83}
{"ticker":"GB","date":"2015-08-17","pret":0.01049,"close":53.51}
{"ticker":"GB","date":"2015-08-18","pret":0.01563,"close":53.79}
{"ticker":"GB","date":"2015-08-19","pret":-0.00131,"close":53.19}
{"ticker":"GB","date":"2015-08-20","pret":-0.01129,"close":52.16}
{"ticker":"GB","date":"2015-08-21","pret":-0.03074,"close":50.86}
{"ticker":"GB","date":"2015-08-24","pret":-0.05679,"close":49.2}
{"ticker":"GB","date":"2015-08-25","pret":0.03868,"close":48.5}
{"ticker":"GB","date":"2015-08-26","pret":-0.02088,"close":49.89}
{"ticker":"GB","date":"2015-08-27","pret":0.13188,"close":56.94}
{"ticker":"GB","date":"2015-08-28","pret":0.01395,"close":57.06}
{"ticker":"GB","date":"2015-08-31","pret":0.00035,"close":56.82}
{"ticker":"GB","date":"2015-09-01","pret":-0.02592,"close":57.25}
{"ticker":"GB","date":"2015-09-02","pret":0.04157,"close":57.76}
{"ticker":"GB","date":"2015-09-03","pret":0.00069,"close":57.79}
{"ticker":"GB","date":"2015-09-04","pret":-0.01704,"close":58.04}
{"ticker":"GB","date":"2015-09-08","pret":0.03447,"close":59.6}
{"ticker":"GB","date":"2015-09-09","pret":0.01647,"close":60.01}
{"ticker":"GB","date":"2015-09-10","pret":-0.00284,"close":60.57}
{"ticker":"GB","date":"2015-09-11","pret":0.007,"close":61.2}
{"ticker":"GB","date":"2015-09-14","pret":0.01891,"close":60.99}
{"ticker":"GB","date":"2015-09-15","pret":-0.00147,"close":61.49}
{"ticker":"GB","date":"2015-09-16","pret":0.0013,"close":61.52}
{"ticker":"GB","date":"2015-09-17","pret":0.00358,"close":62.17}
{"ticker":"GB","date":"2015-09-18","pret":-0.00195,"close":61.69}
{"ticker":"GB","date":"2015-09-21","pret":0.01116,"close":60.82}
{"ticker":"GB","date":"2015-09-22","pret":-0.0302,"close":59.19}
{"ticker":"GB","date":"2015-09-23","pret":-0.0152,"close":58.74}
{"ticker":"GB","date":"2015-09-24","pret":-0.01612,"close":58.38}
{"ticker":"GB","date":"2015-09-25","pret":0.00393,"close":57.1}
{"ticker":"GB","date":"2015-09-28","pret":-0.03343,"close":54.53}
{"ticker":"GB","date":"2015-09-29","pret":-0.04154,"close":55.31}
{"ticker":"GB","date":"2015-09-30","pret":0.02699,"close":56.42}
{"ticker":"GB","date":"2015-10-01","pret":0.00552,"close":56.51}
{"ticker":"GB","date":"2015-10-02","pret":-0.00642,"close":58.43}
{"ticker":"GB","date":"2015-10-05","pret":0.05482,"close":58.35}
{"ticker":"GB","date":"2015-10-06","pret":-0.09852,"close":52.09}
{"ticker":"GB","date":"2015-10-07","pret":-0.02651,"close":53.49}
{"ticker":"GB","date":"2015-10-08","pret":0.02014,"close":52.75}
{"ticker":"GB","date":"2015-10-09","pret":-0.00888,"close":52.47}
{"ticker":"GB","date":"2015-10-12","pret":-0.00571,"close":52.52}
{"ticker":"GB","date":"2015-10-13","pret":-0.00421,"close":50.63}
{"ticker":"GB","date":"2015-10-14","pret":-0.02838,"close":50.21}
{"ticker":"GB","date":"2015-10-15","pret":-0.0103,"close":52}
{"ticker":"GB","date":"2015-10-16","pret":0.03907,"close":54.64}
{"ticker":"GB","date":"2015-10-19","pret":0.02908,"close":52.45}
{"ticker":"GB","date":"2015-10-20","pret":-0.02525,"close":51.5}
{"ticker":"GB","date":"2015-10-21","pret":-0.01326,"close":50.21}
{"ticker":"GB","date":"2015-10-22","pret":-0.02586,"close":49.35}
{"ticker":"GB","date":"2015-10-23","pret":-0.01318,"close":49.63}
{"ticker":"GB","date":"2015-10-26","pret":-0.0006,"close":49.37}
{"ticker":"GB","date":"2015-10-27","pret":-0.00403,"close":49.27}
{"ticker":"GB","date":"2015-10-28","pret":0,"close":50.24}
{"ticker":"GB","date":"2015-10-29","pret":0.00765,"close":49.99}
{"ticker":"GB","date":"2015-10-30","pret":0.02221,"close":53.45}
{"ticker":"GB","date":"2015-11-02","pret":0.05289,"close":55.13}
{"ticker":"GB","date":"2015-11-03","pret":0.02588,"close":56.09}
{"ticker":"GB","date":"2015-11-04","pret":0.02027,"close":55.65}
{"ticker":"GB","date":"2015-11-05","pret":-0.01071,"close":56.29}
{"ticker":"GB","date":"2015-11-06","pret":0.00412,"close":56.84}
{"ticker":"GB","date":"2015-11-09","pret":0.01049,"close":56.4}
{"ticker":"GB","date":"2015-11-10","pret":-0.00426,"close":56.76}
{"ticker":"GB","date":"2015-11-11","pret":0.0106,"close":56.7}
{"ticker":"GB","date":"2015-11-12","pret":-0.01185,"close":54.26}
{"ticker":"GB","date":"2015-11-13","pret":-0.04307,"close":54.14}
{"ticker":"GB","date":"2015-11-16","pret":0.0131,"close":54.95}
{"ticker":"GB","date":"2015-11-17","pret":0.00621,"close":54.92}
{"ticker":"GB","date":"2015-11-18","pret":0.00472,"close":55.25}
{"ticker":"GB","date":"2015-11-19","pret":-0.00418,"close":54.03}
{"ticker":"GB","date":"2015-11-20","pret":-0.00951,"close":54.93}
{"ticker":"GB","date":"2015-11-23","pret":0.00641,"close":56.19}
{"ticker":"GB","date":"2015-11-24","pret":0.0181,"close":56.95}
{"ticker":"GB","date":"2015-11-25","pret":0.02112,"close":58.04}
{"ticker":"GB","date":"2015-11-26"}
{"ticker":"GB","date":"2015-11-27","pret":0.02085,"close":57.75}
{"ticker":"GB","date":"2015-11-30","pret":-0.00258,"close":58.04}
{"ticker":"GB","date":"2015-12-01","pret":0.01506,"close":60.25}
{"ticker":"GB","date":"2015-12-02","pret":0.02333,"close":59.23}
{"ticker":"GB","date":"2015-12-03","pret":-0.01286,"close":58.59}
{"ticker":"GB","date":"2015-12-04","pret":-0.01439,"close":59.35}
{"ticker":"GB","date":"2015-12-07","pret":0.01203,"close":58.59}
{"ticker":"GB","date":"2015-12-08","pret":-0.01991,"close":58.73}
{"ticker":"GB","date":"2015-12-09","pret":0.01569,"close":58.12}
{"ticker":"GB","date":"2015-12-10","pret":-0.01552,"close":58.36}
{"ticker":"GB","date":"2015-12-11","pret":-0.01088,"close":57}
{"ticker":"GB","date":"2015-12-14","pret":-0.00995,"close":56.27}
{"ticker":"GB","date":"2015-12-15","pret":-0.00881,"close":56.48}
{"ticker":"GB","date":"2015-12-16","pret":0.00723,"close":57.49}
{"ticker":"GB","date":"2015-12-17"}
{"ticker":"GB","date":"2015-12-18","pret":-0.03468,"close":53.74}
{"ticker":"GB","date":"2015-12-21","pret":-0.01558,"close":53.56}
{"ticker":"GB","date":"2015-12-22","pret":-0.01452,"close":53.76}
{"ticker":"GB","date":"2015-12-23","pret":0.01304,"close":54.57}
{"ticker":"GB","date":"2015-12-24","pret":0.01122,"close":54.64}
{"ticker":"GB","date":"2015-12-28","pret":-0.00367,"close":54}
{"ticker":"GB","date":"2015-12-29","pret":-0.00221,"close":54.33}
{"ticker":"GB","date":"2015-12-30","pret":0.00147,"close":53.9}
{"ticker":"GB","date":"2015-12-31","pret":-0.01556,"close":52.5}
{"ticker":"GB","date":"2016-01-04","pret":-0.0431,"close":51.92}
{"ticker":"GB","date":"2016-01-05","pret":0.01624,"close":51.88}
{"ticker":"GBCI","date":"2015-01-02","pret":-0.00714,"close":27.47}
{"ticker":"GBCI","date":"2015-01-05","pret":-0.02539,"close":26.51}
{"ticker":"GBCI","date":"2015-01-06","pret":-0.02832,"close":25.74}
{"ticker":"GBCI","date":"2015-01-07","pret":-0.01869,"close":25.72}
{"ticker":"GBCI","date":"2015-01-08","pret":0.00384,"close":26.4}
{"ticker":"GBCI","date":"2015-01-09","pret":0.00115,"close":25.31}
{"ticker":"GBCI","date":"2015-01-12","pret":-0.03113,"close":24.95}
{"ticker":"GBCI","date":"2015-01-13","pret":-0.00674,"close":24.65}
{"ticker":"GBCI","date":"2015-01-14","pret":-0.03441,"close":24.3}
{"ticker":"GBCI","date":"2015-01-15","pret":-0.00082,"close":23.8}
{"ticker":"GBCI","date":"2015-01-16","pret":-0.02209,"close":24.68}
{"ticker":"GBCI","date":"2015-01-20","pret":0.04249,"close":24.33}
{"ticker":"GBCI","date":"2015-01-21","pret":-0.0204,"close":23.99}
{"ticker":"GBCI","date":"2015-01-22","pret":0.00206,"close":25.09}
{"ticker":"GBCI","date":"2015-01-23","pret":0.03038,"close":24.8}
{"ticker":"GBCI","date":"2015-01-26","pret":-0.01326,"close":24.99}
{"ticker":"GBCI","date":"2015-01-27","pret":-0.00649,"close":24.74}
{"ticker":"GBCI","date":"2015-01-28","pret":0.0073,"close":23.65}
{"ticker":"GBCI","date":"2015-01-29","pret":-0.04082,"close":23.77}
{"ticker":"GBCI","date":"2015-01-30","pret":-0.02904,"close":22.27}
{"ticker":"GBCI","date":"2015-02-02","pret":-0.02412,"close":23.04}
{"ticker":"GBCI","date":"2015-02-03","pret":0.03103,"close":23.9}
{"ticker":"GBCI","date":"2015-02-04","pret":0.02171,"close":23.71}
{"ticker":"GBCI","date":"2015-02-05","pret":0.00755,"close":24.18}
{"ticker":"GBCI","date":"2015-02-06","pret":0.01411,"close":24.54}
{"ticker":"GBCI","date":"2015-02-09","pret":0.00452,"close":24.15}
{"ticker":"GBCI","date":"2015-02-10","pret":0.00368,"close":24.35}
{"ticker":"GBCI","date":"2015-02-11","pret":-0.00451,"close":24.19}
{"ticker":"GBCI","date":"2015-02-12","pret":0.00451,"close":24.59}
{"ticker":"GBCI","date":"2015-02-13","pret":0.00489,"close":25.02}
{"ticker":"GBCI","date":"2015-02-17","pret":0.01933,"close":25.22}
{"ticker":"GBCI","date":"2015-02-18","pret":-0.0024,"close":24.6}
{"ticker":"GBCI","date":"2015-02-19","pret":-0.02142,"close":24.48}
{"ticker":"GBCI","date":"2015-02-20","pret":-0.00409,"close":24.79}
{"ticker":"GBCI","date":"2015-02-23","pret":0.00858,"close":24.64}
{"ticker":"GBCI","date":"2015-02-24","pret":0.00689,"close":24.84}
{"ticker":"GBCI","date":"2015-02-25","pret":-0.0004,"close":24.66}
{"ticker":"GBCI","date":"2015-02-26","pret":-0.00689,"close":24.76}
{"ticker":"GBCI","date":"2015-02-27","pret":0.00608,"close":24.29}
{"ticker":"GBCI","date":"2015-03-02","pret":-0.0196,"close":24.41}
{"ticker":"GBCI","date":"2015-03-03","pret":-0.00041,"close":24.13}
{"ticker":"GBCI","date":"2015-03-04","pret":-0.01329,"close":23.88}
{"ticker":"GBCI","date":"2015-03-05","pret":0.00042,"close":24.19}
{"ticker":"GBCI","date":"2015-03-06","pret":0.01163,"close":25.02}
{"ticker":"GBCI","date":"2015-03-09","pret":0.0365,"close":25.56}
{"ticker":"GBCI","date":"2015-03-10","pret":0.00556,"close":24.72}
{"ticker":"GBCI","date":"2015-03-11","pret":-0.01798,"close":24.8}
{"ticker":"GBCI","date":"2015-03-12","pret":0.00683,"close":25.6}
{"ticker":"GBCI","date":"2015-03-13","pret":0.021,"close":25.35}
{"ticker":"GBCI","date":"2015-03-16","pret":-0.00354,"close":25.33}
{"ticker":"GBCI","date":"2015-03-17","pret":-0.01068,"close":25.46}
{"ticker":"GBCI","date":"2015-03-18","pret":0.01539,"close":25.15}
{"ticker":"GBCI","date":"2015-03-19","pret":-0.02178,"close":25.23}
{"ticker":"GBCI","date":"2015-03-20","pret":0.0147,"close":25.54}
{"ticker":"GBCI","date":"2015-03-23","pret":0.00551,"close":25.36}
{"ticker":"GBCI","date":"2015-03-24","pret":-0.01025,"close":25.22}
{"ticker":"GBCI","date":"2015-03-25","pret":-0.00159,"close":24.6}
{"ticker":"GBCI","date":"2015-03-26","pret":-0.02533,"close":24.78}
{"ticker":"GBCI","date":"2015-03-27","pret":0.01013,"close":24.76}
{"ticker":"GBCI","date":"2015-03-30","pret":0.00563,"close":25.21}
{"ticker":"GBCI","date":"2015-03-31","pret":0.002,"close":25.15}
{"ticker":"GBCI","date":"2015-04-01","pret":0.0028,"close":25.11}
{"ticker":"GBCI","date":"2015-04-02","pret":-0.0028,"close":24.98}
{"ticker":"GBCI","date":"2015-04-06","pret":-0.01126,"close":24.76}
{"ticker":"GBCI","date":"2015-04-07","pret":0.00162,"close":24.85}
{"ticker":"GBCI","date":"2015-04-08","pret":0.00161,"close":25.02}
{"ticker":"GBCI","date":"2015-04-09","pret":0.01003,"close":25.05}
{"ticker":"GBCI","date":"2015-04-10","pret":0.00239,"close":25.11}
{"ticker":"GBCI","date":"2015-04-13","pret":0.00239,"close":25.53}
{"ticker":"GBCI","date":"2015-04-14","pret":0.01224,"close":25.42}
{"ticker":"GBCI","date":"2015-04-15","pret":0,"close":25.79}
{"ticker":"GBCI","date":"2015-04-16","pret":0.01558,"close":25.83}
{"ticker":"GBCI","date":"2015-04-17","pret":-0.00893,"close":25.45}
{"ticker":"GBCI","date":"2015-04-20","pret":-0.00469,"close":25.7}
{"ticker":"GBCI","date":"2015-04-21","pret":0.00974,"close":25.69}
{"ticker":"GBCI","date":"2015-04-22","pret":-0.00233,"close":25.93}
{"ticker":"GBCI","date":"2015-04-23","pret":0.00311,"close":25.88}
{"ticker":"GBCI","date":"2015-04-24","pret":0.01156,"close":26.17}
{"ticker":"GBCI","date":"2015-04-27","pret":0.00535,"close":25.87}
{"ticker":"GBCI","date":"2015-04-28","pret":-0.01304,"close":26.37}
{"ticker":"GBCI","date":"2015-04-29","pret":0.01685,"close":26.7}
{"ticker":"GBCI","date":"2015-04-30","pret":0.00832,"close":26.34}
{"ticker":"GBCI","date":"2015-05-01","pret":-0.00113,"close":26.21}
{"ticker":"GBCI","date":"2015-05-04","pret":-0.00985,"close":26.5}
{"ticker":"GBCI","date":"2015-05-05","pret":0.00304,"close":26.38}
{"ticker":"GBCI","date":"2015-05-06","pret":0.00417,"close":26.72}
{"ticker":"GBCI","date":"2015-05-07","pret":0.00453,"close":26.42}
{"ticker":"GBCI","date":"2015-05-08","pret":-0.00113,"close":26.51}
{"ticker":"GBCI","date":"2015-05-11","pret":-0.00038,"close":26.76}
{"ticker":"GBCI","date":"2015-05-12","pret":0.00601,"close":26.94}
{"ticker":"GBCI","date":"2015-05-13","pret":0.00821,"close":27.17}
{"ticker":"GBCI","date":"2015-05-14","pret":0.01292,"close":27.3}
{"ticker":"GBCI","date":"2015-05-15","pret":-0.00294,"close":26.87}
{"ticker":"GBCI","date":"2015-05-18","pret":-0.0111,"close":27.47}
{"ticker":"GBCI","date":"2015-05-19","pret":0.0217,"close":27.9}
{"ticker":"GBCI","date":"2015-05-20","pret":0.01875,"close":28.15}
{"ticker":"GBCI","date":"2015-05-21","pret":0.00712,"close":28.33}
{"ticker":"GBCI","date":"2015-05-22","pret":0.0053,"close":28}
{"ticker":"GBCI","date":"2015-05-26","pret":-0.01923,"close":27.71}
{"ticker":"GBCI","date":"2015-05-27","pret":0.0018,"close":28.26}
{"ticker":"GBCI","date":"2015-05-28","pret":0.0139,"close":28.32}
{"ticker":"GBCI","date":"2015-05-29","pret":-0.00142,"close":28.14}
{"ticker":"GBCI","date":"2015-06-01","pret":0.00354,"close":28.09}
{"ticker":"GBCI","date":"2015-06-02","pret":-0.00851,"close":28.27}
{"ticker":"GBCI","date":"2015-06-03","pret":0.0138,"close":28.81}
{"ticker":"GBCI","date":"2015-06-04","pret":0.0063,"close":28.62}
{"ticker":"GBCI","date":"2015-06-05","pret":0.00592,"close":29.32}
{"ticker":"GBCI","date":"2015-06-08","pret":0.0131,"close":29.29}
{"ticker":"GBCI","date":"2015-06-09","pret":0.00683,"close":29.53}
{"ticker":"GBCI","date":"2015-06-10","pret":-0.00786,"close":29.67}
{"ticker":"GBCI","date":"2015-06-11","pret":0.01835,"close":29.6}
{"ticker":"GBCI","date":"2015-06-12","pret":-0.00439,"close":29.54}
{"ticker":"GBCI","date":"2015-06-15","pret":-0.01088,"close":29.38}
{"ticker":"GBCI","date":"2015-06-16","pret":0.00103,"close":29.86}
{"ticker":"GBCI","date":"2015-06-17","pret":0.02429,"close":29.24}
{"ticker":"GBCI","date":"2015-06-18","pret":-0.01918,"close":29.44}
{"ticker":"GBCI","date":"2015-06-19","pret":0.00136,"close":29.44}
{"ticker":"GBCI","date":"2015-06-22","pret":0.00878,"close":29.86}
{"ticker":"GBCI","date":"2015-06-23","pret":0.00871,"close":30.08}
{"ticker":"GBCI","date":"2015-06-24","pret":0.00233,"close":29.72}
{"ticker":"GBCI","date":"2015-06-25","pret":-0.00367,"close":29.9}
{"ticker":"GBCI","date":"2015-06-26","pret":0.00333,"close":29.88}
{"ticker":"GBCI","date":"2015-06-29","pret":-0.01037,"close":29.08}
{"ticker":"GBCI","date":"2015-06-30","pret":-0.00912,"close":29.42}
{"ticker":"GBCI","date":"2015-07-01","pret":0.01147,"close":29.79}
{"ticker":"GBCI","date":"2015-07-02","pret":0,"close":29}
{"ticker":"GBCI","date":"2015-07-06","pret":-0.03308,"close":29.31}
{"ticker":"GBCI","date":"2015-07-07","pret":0.01275,"close":28.8}
{"ticker":"GBCI","date":"2015-07-08","pret":-0.02953,"close":28.57}
{"ticker":"GBCI","date":"2015-07-09","pret":0.01921,"close":28.96}
{"ticker":"GBCI","date":"2015-07-10","pret":0.01203,"close":29.36}
{"ticker":"GBCI","date":"2015-07-13","pret":0.01088,"close":29.56}
{"ticker":"GBCI","date":"2015-07-14","pret":-0.00678,"close":29.66}
{"ticker":"GBCI","date":"2015-07-15","pret":0.01419,"close":29.75}
{"ticker":"GBCI","date":"2015-07-16","pret":0.00502,"close":29.88}
{"ticker":"GBCI","date":"2015-07-17","pret":-0.002,"close":29.64}
{"ticker":"GBCI","date":"2015-07-20","pret":-0.00638,"close":29.78}
{"ticker":"GBCI","date":"2015-07-21","pret":0.00235,"close":29.49}
{"ticker":"GBCI","date":"2015-07-22","pret":-0.01421,"close":29.87}
{"ticker":"GBCI","date":"2015-07-23","pret":0.02157,"close":29.38}
{"ticker":"GBCI","date":"2015-07-24","pret":-0.03116,"close":28.55}
{"ticker":"GBCI","date":"2015-07-27","pret":-0.03358,"close":28.09}
{"ticker":"GBCI","date":"2015-07-28","pret":0.00991,"close":27.98}
{"ticker":"GBCI","date":"2015-07-29","pret":-0.01276,"close":27.84}
{"ticker":"GBCI","date":"2015-07-30","pret":-0.01293,"close":28.01}
{"ticker":"GBCI","date":"2015-07-31","pret":0.0115,"close":28.1}
{"ticker":"GBCI","date":"2015-08-03","pret":0.00143,"close":28.17}
{"ticker":"GBCI","date":"2015-08-04","pret":0.00817,"close":28.35}
{"ticker":"GBCI","date":"2015-08-05","pret":0.00846,"close":28.57}
{"ticker":"GBCI","date":"2015-08-06","pret":0.00664,"close":28.49}
{"ticker":"GBCI","date":"2015-08-07","pret":-0.01122,"close":28.15}
{"ticker":"GBCI","date":"2015-08-10","pret":0.00106,"close":28.74}
{"ticker":"GBCI","date":"2015-08-11","pret":0.00316,"close":28.32}
{"ticker":"GBCI","date":"2015-08-12","pret":-0.01556,"close":27.71}
{"ticker":"GBCI","date":"2015-08-13","pret":-0.01364,"close":27.84}
{"ticker":"GBCI","date":"2015-08-14","pret":0.00289,"close":28.12}
{"ticker":"GBCI","date":"2015-08-17","pret":0.0104,"close":28.11}
{"ticker":"GBCI","date":"2015-08-18","pret":0.00498,"close":28.05}
{"ticker":"GBCI","date":"2015-08-19","pret":-0.00712,"close":27.42}
{"ticker":"GBCI","date":"2015-08-20","pret":-0.03196,"close":26.55}
{"ticker":"GBCI","date":"2015-08-21","pret":-0.03913,"close":26.42}
{"ticker":"GBCI","date":"2015-08-24","pret":-0.02172,"close":24.84}
{"ticker":"GBCI","date":"2015-08-25","pret":0.00508,"close":24.33}
{"ticker":"GBCI","date":"2015-08-26","pret":-0.02729,"close":25.11}
{"ticker":"GBCI","date":"2015-08-27","pret":0.01314,"close":25.63}
{"ticker":"GBCI","date":"2015-08-28","pret":0.01141,"close":25.66}
{"ticker":"GBCI","date":"2015-08-31","pret":-0.00471,"close":26.01}
{"ticker":"GBCI","date":"2015-09-01","pret":-0.00079,"close":25.22}
{"ticker":"GBCI","date":"2015-09-02","pret":0.00823,"close":25.74}
{"ticker":"GBCI","date":"2015-09-03","pret":0.00273,"close":25.93}
{"ticker":"GBCI","date":"2015-09-04","pret":-0.00507,"close":25.63}
{"ticker":"GBCI","date":"2015-09-08","pret":0.02166,"close":26.42}
{"ticker":"GBCI","date":"2015-09-09","pret":0.0167,"close":26.45}
{"ticker":"GBCI","date":"2015-09-10","pret":-0.00983,"close":26.77}
{"ticker":"GBCI","date":"2015-09-11","pret":0.00795,"close":26.78}
{"ticker":"GBCI","date":"2015-09-14","pret":0.00938,"close":26.74}
{"ticker":"GBCI","date":"2015-09-15","pret":0.00075,"close":27.12}
{"ticker":"GBCI","date":"2015-09-16","pret":0.01445,"close":27.28}
{"ticker":"GBCI","date":"2015-09-17","pret":0.00147,"close":26.51}
{"ticker":"GBCI","date":"2015-09-18","pret":-0.0447,"close":25.64}
{"ticker":"GBCI","date":"2015-09-21","pret":-0.00539,"close":26}
{"ticker":"GBCI","date":"2015-09-22","pret":-0.01166,"close":25.75}
{"ticker":"GBCI","date":"2015-09-23","pret":0.0105,"close":25.85}
{"ticker":"GBCI","date":"2015-09-24","pret":-0.01128,"close":26.23}
{"ticker":"GBCI","date":"2015-09-25","pret":0.03911,"close":26.52}
{"ticker":"GBCI","date":"2015-09-28","pret":-0.01135,"close":26.05}
{"ticker":"GBCI","date":"2015-09-29","pret":-0.00802,"close":25.85}
{"ticker":"GBCI","date":"2015-09-30","pret":0.00115,"close":26.39}
{"ticker":"GBCI","date":"2015-10-01","pret":0.01332,"close":26.36}
{"ticker":"GBCI","date":"2015-10-02","pret":-0.01985,"close":26.03}
{"ticker":"GBCI","date":"2015-10-05","pret":0.01112,"close":26.68}
{"ticker":"GBCI","date":"2015-10-06","pret":0.01363,"close":26.78}
{"ticker":"GBCI","date":"2015-10-07","pret":0.01493,"close":27.49}
{"ticker":"GBCI","date":"2015-10-08","pret":0.00407,"close":27.65}
{"ticker":"GBCI","date":"2015-10-09","pret":0.02838,"close":27.15}
{"ticker":"GBCI","date":"2015-10-12","pret":-0.02985,"close":27.38}
{"ticker":"GBCI","date":"2015-10-13","pret":0.00442,"close":27.02}
{"ticker":"GBCI","date":"2015-10-14","pret":-0.00776,"close":26.27}
{"ticker":"GBCI","date":"2015-10-15","pret":-0.01607,"close":26.92}
{"ticker":"GBCI","date":"2015-10-16","pret":0.01829,"close":26.91}
{"ticker":"GBCI","date":"2015-10-19","pret":-0.00668,"close":27.04}
{"ticker":"GBCI","date":"2015-10-20","pret":0.01185,"close":27.4}
{"ticker":"GBCI","date":"2015-10-21","pret":0.00806,"close":26.9}
{"ticker":"GBCI","date":"2015-10-22","pret":-0.00843,"close":27.4}
{"ticker":"GBCI","date":"2015-10-23","pret":0.02939,"close":27.78}
{"ticker":"GBCI","date":"2015-10-26","pret":-0.01695,"close":27.48}
{"ticker":"GBCI","date":"2015-10-27","pret":-0.0095,"close":26.82}
{"ticker":"GBCI","date":"2015-10-28","pret":-0.0107,"close":28.22}
{"ticker":"GBCI","date":"2015-10-29","pret":0.04923,"close":28.09}
{"ticker":"GBCI","date":"2015-10-30","pret":-0.00602,"close":27.36}
{"ticker":"GBCI","date":"2015-11-02","pret":-0.02738,"close":27.9}
{"ticker":"GBCI","date":"2015-11-03","pret":0.0181,"close":28.09}
{"ticker":"GBCI","date":"2015-11-04","pret":0.0075,"close":28.16}
{"ticker":"GBCI","date":"2015-11-05","pret":0.00249,"close":28.63}
{"ticker":"GBCI","date":"2015-11-06","pret":0.02939,"close":29.69}
{"ticker":"GBCI","date":"2015-11-09","pret":0.02553,"close":29.37}
{"ticker":"GBCI","date":"2015-11-10","pret":-0.01558,"close":29.49}
{"ticker":"GBCI","date":"2015-11-11","pret":0.01491,"close":29.12}
{"ticker":"GBCI","date":"2015-11-12","pret":-0.03143,"close":28.54}
{"ticker":"GBCI","date":"2015-11-13","pret":-0.01715,"close":28.01}
{"ticker":"GBCI","date":"2015-11-16","pret":-0.01387,"close":28.46}
{"ticker":"GBCI","date":"2015-11-17","pret":0.02336,"close":28.34}
{"ticker":"GBCI","date":"2015-11-18","pret":-0.00808,"close":28.87}
{"ticker":"GBCI","date":"2015-11-19","pret":0.01366,"close":28.73}
{"ticker":"GBCI","date":"2015-11-20","pret":0.00451,"close":29.03}
{"ticker":"GBCI","date":"2015-11-23","pret":0.00552,"close":29.23}
{"ticker":"GBCI","date":"2015-11-24","pret":-0.00345,"close":29.45}
{"ticker":"GBCI","date":"2015-11-25","pret":0.01883,"close":29.39}
{"ticker":"GBCI","date":"2015-11-26"}
{"ticker":"GBCI","date":"2015-11-27","pret":-0.00306,"close":29.39}
{"ticker":"GBCI","date":"2015-11-30","pret":0.00712,"close":29.38}
{"ticker":"GBCI","date":"2015-12-01","pret":-0.00203,"close":29.56}
{"ticker":"GBCI","date":"2015-12-02","pret":0.00405,"close":28.76}
{"ticker":"GBCI","date":"2015-12-03","pret":-0.01871,"close":27.99}
{"ticker":"GBCI","date":"2015-12-04","pret":-0.04675,"close":28.41}
{"ticker":"GBCI","date":"2015-12-07","pret":0.01925,"close":27.81}
{"ticker":"GBCI","date":"2015-12-08","pret":-0.02538,"close":27.3}
{"ticker":"GBCI","date":"2015-12-09","pret":-0.01239,"close":26.54}
{"ticker":"GBCI","date":"2015-12-10","pret":-0.02976,"close":26.72}
{"ticker":"GBCI","date":"2015-12-11","pret":-0.01254,"close":25.76}
{"ticker":"GBCI","date":"2015-12-14","pret":-0.01115,"close":25.74}
{"ticker":"GBCI","date":"2015-12-15","pret":0.00809,"close":26.57}
{"ticker":"GBCI","date":"2015-12-16","pret":0.02874,"close":26.75}
{"ticker":"GBCI","date":"2015-12-17"}
{"ticker":"GBCI","date":"2015-12-18","pret":-0.03142,"close":26.09}
{"ticker":"GBCI","date":"2015-12-21","pret":0.00881,"close":26.5}
{"ticker":"GBCI","date":"2015-12-22","pret":0.01175,"close":26.52}
{"ticker":"GBCI","date":"2015-12-23","pret":0.00226,"close":26.98}
{"ticker":"GBCI","date":"2015-12-24","pret":0.01418,"close":27.24}
{"ticker":"GBCI","date":"2015-12-28","pret":0.00037,"close":27.19}
{"ticker":"GBCI","date":"2015-12-29","pret":0.01362,"close":27.39}
{"ticker":"GBCI","date":"2015-12-30","pret":-0.00293,"close":27.17}
{"ticker":"GBCI","date":"2015-12-31","pret":-0.00625,"close":26.53}
{"ticker":"GBCI","date":"2016-01-04","pret":-0.04412,"close":25.7}
{"ticker":"GBCI","date":"2016-01-05","pret":-0.0093,"close":25.88}
{"ticker":"GBL","date":"2015-01-02","pret":-0.00547,"close":87.16}
{"ticker":"GBL","date":"2015-01-05","pret":-0.02689,"close":85.94}
{"ticker":"GBL","date":"2015-01-06","pret":-0.01506,"close":82.07}
{"ticker":"GBL","date":"2015-01-07","pret":-0.03832,"close":83.82}
{"ticker":"GBL","date":"2015-01-08","pret":0.01541,"close":84.35}
{"ticker":"GBL","date":"2015-01-09","pret":0.00465,"close":83.62}
{"ticker":"GBL","date":"2015-01-12","pret":-0.00896,"close":83.27}
{"ticker":"GBL","date":"2015-01-13","pret":-0.00204,"close":86.02}
{"ticker":"GBL","date":"2015-01-14","pret":0.02035,"close":83.2}
{"ticker":"GBL","date":"2015-01-15","pret":-0.04407,"close":81.32}
{"ticker":"GBL","date":"2015-01-16","pret":-0.0021,"close":84.62}
{"ticker":"GBL","date":"2015-01-20","pret":0.05996,"close":84.95}
{"ticker":"GBL","date":"2015-01-21","pret":-0.03391,"close":84.09}
{"ticker":"GBL","date":"2015-01-22","pret":0.02948,"close":85.16}
{"ticker":"GBL","date":"2015-01-23","pret":-0.00316,"close":83.56}
{"ticker":"GBL","date":"2015-01-26","pret":-0.04232,"close":84.51}
{"ticker":"GBL","date":"2015-01-27","pret":0.02865,"close":85.81}
{"ticker":"GBL","date":"2015-01-28","pret":0.02981,"close":84.42}
{"ticker":"GBL","date":"2015-01-29","pret":-0.01077,"close":86.35}
{"ticker":"GBL","date":"2015-01-30","pret":-0.00397,"close":81.65}
{"ticker":"GBL","date":"2015-02-02","pret":-0.04226,"close":82.88}
{"ticker":"GBL","date":"2015-02-03","pret":0.01055,"close":83.01}
{"ticker":"GBL","date":"2015-02-04","pret":0.00578,"close":81.77}
{"ticker":"GBL","date":"2015-02-05","pret":-0.00952,"close":83.8}
{"ticker":"GBL","date":"2015-02-06","pret":0.01646,"close":83.54}
{"ticker":"GBL","date":"2015-02-09","pret":-0.00502,"close":82.63}
{"ticker":"GBL","date":"2015-02-10","pret":-0.01168,"close":81.63}
{"ticker":"GBL","date":"2015-02-11","pret":-0.016,"close":81}
{"ticker":"GBL","date":"2015-02-12","pret":-0.00419,"close":80.47}
{"ticker":"GBL","date":"2015-02-13","pret":-0.01419,"close":79.47}
{"ticker":"GBL","date":"2015-02-17","pret":-0.00629,"close":78.9}
{"ticker":"GBL","date":"2015-02-18","pret":-0.01346,"close":78.89}
{"ticker":"GBL","date":"2015-02-19","pret":0.00878,"close":78.99}
{"ticker":"GBL","date":"2015-02-20","pret":0.00013,"close":77.73}
{"ticker":"GBL","date":"2015-02-23","pret":-0.02568,"close":77.18}
{"ticker":"GBL","date":"2015-02-24","pret":0.00273,"close":77.19}
{"ticker":"GBL","date":"2015-02-25","pret":-0.00143,"close":76.18}
{"ticker":"GBL","date":"2015-02-26","pret":-0.00442,"close":76.61}
{"ticker":"GBL","date":"2015-02-27","pret":-0.00799,"close":75.5}
{"ticker":"GBL","date":"2015-03-02","pret":0.00158,"close":76.48}
{"ticker":"GBL","date":"2015-03-03","pret":0.00471,"close":76.5}
{"ticker":"GBL","date":"2015-03-04","pret":-0.01328,"close":74.95}
{"ticker":"GBL","date":"2015-03-05","pret":-0.00186,"close":75}
{"ticker":"GBL","date":"2015-03-06","pret":-0.00812,"close":73.51}
{"ticker":"GBL","date":"2015-03-09","pret":-0.01795,"close":74.78}
{"ticker":"GBL","date":"2015-03-10","pret":0.00502,"close":73.64}
{"ticker":"GBL","date":"2015-03-11","pret":0.00379,"close":72.84}
{"ticker":"GBL","date":"2015-03-12","pret":-0.008,"close":76.18}
{"ticker":"GBL","date":"2015-03-13","pret":0.02936,"close":75.84}
{"ticker":"GBL","date":"2015-03-16","pret":0.00934,"close":78.84}
{"ticker":"GBL","date":"2015-03-17","pret":0.00938,"close":76.97}
{"ticker":"GBL","date":"2015-03-18","pret":-0.0174,"close":76.02}
{"ticker":"GBL","date":"2015-03-19","pret":-0.00489,"close":75.4}
{"ticker":"GBL","date":"2015-03-20","pret":0.00503,"close":77.55}
{"ticker":"GBL","date":"2015-03-23","pret":0.01739,"close":77.96}
{"ticker":"GBL","date":"2015-03-24","pret":0.00013,"close":79.06}
{"ticker":"GBL","date":"2015-03-25","pret":0.00078,"close":77.04}
{"ticker":"GBL","date":"2015-03-26","pret":-0.00259,"close":76.56}
{"ticker":"GBL","date":"2015-03-27","pret":-0.00195,"close":77.19}
{"ticker":"GBL","date":"2015-03-30","pret":0.01229,"close":79.48}
{"ticker":"GBL","date":"2015-03-31","pret":0.00436,"close":78.51}
{"ticker":"GBL","date":"2015-04-01","pret":-0.02239,"close":80.44}
{"ticker":"GBL","date":"2015-04-02","pret":0.05003,"close":79.44}
{"ticker":"GBL","date":"2015-04-06","pret":-0.01391,"close":80.14}
{"ticker":"GBL","date":"2015-04-07","pret":0.01478,"close":79}
{"ticker":"GBL","date":"2015-04-08","pret":-0.01617,"close":77.33}
{"ticker":"GBL","date":"2015-04-09","pret":-0.02703,"close":76.18}
{"ticker":"GBL","date":"2015-04-10","pret":-0.01044,"close":78}
{"ticker":"GBL","date":"2015-04-13","pret":0.02782,"close":78.96}
{"ticker":"GBL","date":"2015-04-14","pret":0.02806,"close":79.71}
{"ticker":"GBL","date":"2015-04-15","pret":-0.00087,"close":80.67}
{"ticker":"GBL","date":"2015-04-16","pret":-0.00137,"close":83.22}
{"ticker":"GBL","date":"2015-04-17","pret":0.02941,"close":81.25}
{"ticker":"GBL","date":"2015-04-20","pret":-0.01484,"close":81.61}
{"ticker":"GBL","date":"2015-04-21","pret":-0.01208,"close":82.05}
{"ticker":"GBL","date":"2015-04-22","pret":0.01441,"close":84.68}
{"ticker":"GBL","date":"2015-04-23","pret":0.02583,"close":84.58}
{"ticker":"GBL","date":"2015-04-24","pret":-0.0037,"close":86.14}
{"ticker":"GBL","date":"2015-04-27","pret":0.02271,"close":85.65}
{"ticker":"GBL","date":"2015-04-28","pret":0.00606,"close":85.19}
{"ticker":"GBL","date":"2015-04-29","pret":-0.00513,"close":84.06}
{"ticker":"GBL","date":"2015-04-30","pret":-0.01625,"close":77.31}
{"ticker":"GBL","date":"2015-05-01","pret":-0.07929,"close":76.17}
{"ticker":"GBL","date":"2015-05-04","pret":-0.02525,"close":76.9}
{"ticker":"GBL","date":"2015-05-05","pret":0.0025,"close":74.37}
{"ticker":"GBL","date":"2015-05-06","pret":-0.02342,"close":73.45}
{"ticker":"GBL","date":"2015-05-07","pret":-0.01587,"close":72.4}
{"ticker":"GBL","date":"2015-05-08","pret":0.00926,"close":72.76}
{"ticker":"GBL","date":"2015-05-11","pret":-0.01791,"close":70.29}
{"ticker":"GBL","date":"2015-05-12","pret":-0.0331,"close":70.02}
{"ticker":"GBL","date":"2015-05-13","pret":0.00597,"close":69.34}
{"ticker":"GBL","date":"2015-05-14","pret":-0.01716,"close":68.55}
{"ticker":"GBL","date":"2015-05-15","pret":-0.01029,"close":69.89}
{"ticker":"GBL","date":"2015-05-18","pret":0.01561,"close":69.41}
{"ticker":"GBL","date":"2015-05-19","pret":-0.00951,"close":69.35}
{"ticker":"GBL","date":"2015-05-20","pret":0.0108,"close":69.7}
{"ticker":"GBL","date":"2015-05-21","pret":-0.00805,"close":69.97}
{"ticker":"GBL","date":"2015-05-22","pret":0.01077,"close":69.39}
{"ticker":"GBL","date":"2015-05-26","pret":-0.00043,"close":68.84}
{"ticker":"GBL","date":"2015-05-27","pret":-0.00717,"close":69.86}
{"ticker":"GBL","date":"2015-05-28","pret":0.00817,"close":69.33}
{"ticker":"GBL","date":"2015-05-29","pret":-0.01395,"close":68.99}
{"ticker":"GBL","date":"2015-06-01","pret":-0.0061,"close":69.27}
{"ticker":"GBL","date":"2015-06-02","pret":0.01173,"close":69.74}
{"ticker":"GBL","date":"2015-06-03","pret":0.01131,"close":70.36}
{"ticker":"GBL","date":"2015-06-04","pret":-0.00285,"close":68.46}
{"ticker":"GBL","date":"2015-06-05","pret":-0.02794,"close":69.09}
{"ticker":"GBL","date":"2015-06-08","pret":0.00688,"close":68.99}
{"ticker":"GBL","date":"2015-06-09","pret":-0.00044,"close":68.26}
{"ticker":"GBL","date":"2015-06-10","pret":-0.00908,"close":69.9}
{"ticker":"GBL","date":"2015-06-11","pret":0.02385,"close":69.24}
{"ticker":"GBL","date":"2015-06-12","pret":-0.00331,"close":69.86}
{"ticker":"GBL","date":"2015-06-15","pret":-0.00506,"close":70.85}
{"ticker":"GBL","date":"2015-06-16","pret":0.0141,"close":68.67}
{"ticker":"GBL","date":"2015-06-17","pret":-0.02313,"close":68.8}
{"ticker":"GBL","date":"2015-06-18","pret":0.0184,"close":70.26}
{"ticker":"GBL","date":"2015-06-19","pret":0.01355,"close":69.01}
{"ticker":"GBL","date":"2015-06-22","pret":-0.01412,"close":69.73}
{"ticker":"GBL","date":"2015-06-23","pret":-0.00403,"close":70.33}
{"ticker":"GBL","date":"2015-06-24","pret":0.01247,"close":69.73}
{"ticker":"GBL","date":"2015-06-25","pret":-0.00988,"close":69.29}
{"ticker":"GBL","date":"2015-06-26","pret":0.00402,"close":70.11}
{"ticker":"GBL","date":"2015-06-29","pret":-0.00878,"close":67.62}
{"ticker":"GBL","date":"2015-06-30","pret":-0.00406,"close":68.71}
{"ticker":"GBL","date":"2015-07-01","pret":0.01312,"close":69.22}
{"ticker":"GBL","date":"2015-07-02","pret":-0.00445,"close":68.95}
{"ticker":"GBL","date":"2015-07-06","pret":-0.01888,"close":68.93}
{"ticker":"GBL","date":"2015-07-07","pret":0.00789,"close":68.67}
{"ticker":"GBL","date":"2015-07-08","pret":-0.01053,"close":66.58}
{"ticker":"GBL","date":"2015-07-09","pret":-0.02065,"close":67.5}
{"ticker":"GBL","date":"2015-07-10","pret":0.02432,"close":68.89}
{"ticker":"GBL","date":"2015-07-13","pret":0.0167,"close":69.16}
{"ticker":"GBL","date":"2015-07-14","pret":0.00101,"close":69.03}
{"ticker":"GBL","date":"2015-07-15","pret":-0.00679,"close":69.44}
{"ticker":"GBL","date":"2015-07-16","pret":-0.0013,"close":69.94}
{"ticker":"GBL","date":"2015-07-17","pret":0.01612,"close":70.19}
{"ticker":"GBL","date":"2015-07-20","pret":0.00314,"close":69.04}
{"ticker":"GBL","date":"2015-07-21","pret":-0.01433,"close":67.29}
{"ticker":"GBL","date":"2015-07-22","pret":-0.03168,"close":68.53}
{"ticker":"GBL","date":"2015-07-23","pret":0.02777,"close":67.31}
{"ticker":"GBL","date":"2015-07-24","pret":-0.02213,"close":66.28}
{"ticker":"GBL","date":"2015-07-27","pret":-0.02142,"close":67.05}
{"ticker":"GBL","date":"2015-07-28","pret":0.01993,"close":68.08}
{"ticker":"GBL","date":"2015-07-29","pret":0.01063,"close":68.27}
{"ticker":"GBL","date":"2015-07-30","pret":-0.02392,"close":66.79}
{"ticker":"GBL","date":"2015-07-31","pret":0.01374,"close":68.66}
{"ticker":"GBL","date":"2015-08-03","pret":0.01428,"close":64.96}
{"ticker":"GBL","date":"2015-08-04","pret":-0.05485,"close":65.81}
{"ticker":"GBL","date":"2015-08-05","pret":0.00278,"close":64.96}
{"ticker":"GBL","date":"2015-08-06","pret":0.02028,"close":66.57}
{"ticker":"GBL","date":"2015-08-07","pret":0.00362,"close":65.15}
{"ticker":"GBL","date":"2015-08-10","pret":-0.01317,"close":66.29}
{"ticker":"GBL","date":"2015-08-11","pret":0.01001,"close":66.94}
{"ticker":"GBL","date":"2015-08-12","pret":-0.00423,"close":65.25}
{"ticker":"GBL","date":"2015-08-13","pret":-0.01235,"close":64.21}
{"ticker":"GBL","date":"2015-08-14","pret":-0.0153,"close":67.01}
{"ticker":"GBL","date":"2015-08-17","pret":0.03007,"close":65.13}
{"ticker":"GBL","date":"2015-08-18","pret":-0.02,"close":63.5}
{"ticker":"GBL","date":"2015-08-19","pret":-0.02514,"close":62.57}
{"ticker":"GBL","date":"2015-08-20","pret":-0.01177,"close":63.11}
{"ticker":"GBL","date":"2015-08-21","pret":0.0032,"close":61.64}
{"ticker":"GBL","date":"2015-08-24","pret":-0.09847,"close":58.02}
{"ticker":"GBL","date":"2015-08-25","pret":0.05446,"close":56.52}
{"ticker":"GBL","date":"2015-08-26","pret":-0.03718,"close":58.54}
{"ticker":"GBL","date":"2015-08-27","pret":0.03284,"close":58.8}
{"ticker":"GBL","date":"2015-08-28","pret":-0.02269,"close":59.25}
{"ticker":"GBL","date":"2015-08-31","pret":0.00751,"close":58.5}
{"ticker":"GBL","date":"2015-09-01","pret":-0.02652,"close":55.15}
{"ticker":"GBL","date":"2015-09-02","pret":-0.02152,"close":56.09}
{"ticker":"GBL","date":"2015-09-03","pret":0.00409,"close":54.93}
{"ticker":"GBL","date":"2015-09-04","pret":-0.03047,"close":54.33}
{"ticker":"GBL","date":"2015-09-08","pret":0.00693,"close":55.23}
{"ticker":"GBL","date":"2015-09-09","pret":0.02443,"close":54.1}
{"ticker":"GBL","date":"2015-09-10","pret":-0.04056,"close":55.14}
{"ticker":"GBL","date":"2015-09-11","pret":0.01029,"close":54.77}
{"ticker":"GBL","date":"2015-09-14","pret":-0.00073,"close":55.02}
{"ticker":"GBL","date":"2015-09-15","pret":0.0062,"close":55.29}
{"ticker":"GBL","date":"2015-09-16","pret":0.00164,"close":56.19}
{"ticker":"GBL","date":"2015-09-17","pret":0.02013,"close":56.9}
{"ticker":"GBL","date":"2015-09-18","pret":-0.0041,"close":56.7}
{"ticker":"GBL","date":"2015-09-21","pret":0.01789,"close":57.16}
{"ticker":"GBL","date":"2015-09-22","pret":-0.00528,"close":57.17}
{"ticker":"GBL","date":"2015-09-23","pret":0.01053,"close":57.41}
{"ticker":"GBL","date":"2015-09-24","pret":0.00192,"close":57}
{"ticker":"GBL","date":"2015-09-25","pret":0.00591,"close":55.86}
{"ticker":"GBL","date":"2015-09-28","pret":-0.03598,"close":55.16}
{"ticker":"GBL","date":"2015-09-29","pret":-0.0092,"close":54.92}
{"ticker":"GBL","date":"2015-09-30","pret":-0.00236,"close":54.9}
{"ticker":"GBL","date":"2015-10-01","pret":-0.002,"close":54.52}
{"ticker":"GBL","date":"2015-10-02","pret":-0.01819,"close":54.37}
{"ticker":"GBL","date":"2015-10-05","pret":0.01819,"close":57.17}
{"ticker":"GBL","date":"2015-10-06","pret":0.01536,"close":57.05}
{"ticker":"GBL","date":"2015-10-07","pret":0.03367,"close":57.27}
{"ticker":"GBL","date":"2015-10-08","pret":-0.0094,"close":56.27}
{"ticker":"GBL","date":"2015-10-09","pret":-0.01108,"close":56.44}
{"ticker":"GBL","date":"2015-10-12","pret":-0.00284,"close":57.31}
{"ticker":"GBL","date":"2015-10-13","pret":0.00266,"close":56.87}
{"ticker":"GBL","date":"2015-10-14","pret":0.01179,"close":54.6}
{"ticker":"GBL","date":"2015-10-15","pret":-0.04142,"close":58.12}
{"ticker":"GBL","date":"2015-10-16","pret":0.06322,"close":57.86}
{"ticker":"GBL","date":"2015-10-19","pret":-0.01136,"close":57.44}
{"ticker":"GBL","date":"2015-10-20","pret":-0.00974,"close":56.84}
{"ticker":"GBL","date":"2015-10-21","pret":-0.00772,"close":56.27}
{"ticker":"GBL","date":"2015-10-22","pret":0.00229,"close":59.72}
{"ticker":"GBL","date":"2015-10-23","pret":0.05919,"close":59.31}
{"ticker":"GBL","date":"2015-10-26","pret":-0.02261,"close":59.49}
{"ticker":"GBL","date":"2015-10-27","pret":-0.0121,"close":57.11}
{"ticker":"GBL","date":"2015-10-28","pret":-0.02132,"close":60.5}
{"ticker":"GBL","date":"2015-10-29","pret":0.04972,"close":58.28}
{"ticker":"GBL","date":"2015-10-30","pret":-0.03218,"close":57.68}
{"ticker":"GBL","date":"2015-11-02","pret":-0.00483,"close":58.82}
{"ticker":"GBL","date":"2015-11-03","pret":0.01528,"close":60.02}
{"ticker":"GBL","date":"2015-11-04","pret":0.02173,"close":60.49}
{"ticker":"GBL","date":"2015-11-05","pret":0.00929,"close":62.53}
{"ticker":"GBL","date":"2015-11-06","pret":0.03425,"close":63.47}
{"ticker":"GBL","date":"2015-11-09","pret":0.01253,"close":61.23}
{"ticker":"GBL","date":"2015-11-10","pret":-0.03463,"close":60.44}
{"ticker":"GBL","date":"2015-11-11","pret":-0.00294,"close":60.01}
{"ticker":"GBL","date":"2015-11-12","pret":-0.02368,"close":59.99}
{"ticker":"GBL","date":"2015-11-13","pret":-0.00218,"close":58.75}
{"ticker":"GBL","date":"2015-11-16","pret":-0.01967,"close":60.13}
{"ticker":"GBL","date":"2015-11-17","pret":0.02703,"close":58.92}
{"ticker":"GBL","date":"2015-11-18","pret":-0.01782,"close":59.26}
{"ticker":"GBL","date":"2015-11-19","pret":0.00186,"close":59.17}
{"ticker":"GBL","date":"2015-11-20","pret":0.00894,"close":59.95}
{"ticker":"GBL","date":"2015-11-23","pret":0,"close":60.52}
{"ticker":"GBL","date":"2015-11-24","pret":0.01532,"close":61.97}
{"ticker":"GBL","date":"2015-11-25","pret":0.01591,"close":64.71}
{"ticker":"GBL","date":"2015-11-26"}
{"ticker":"GBL","date":"2015-11-27","pret":0.04049,"close":65.42}
{"ticker":"GBL","date":"2015-11-30","pret":0.02255,"close":65.49}
{"ticker":"GBL","date":"2015-12-01","pret":-0.59863,"close":34.9}
{"ticker":"GBL","date":"2015-12-02","pret":-0.02619,"close":35.62}
{"ticker":"GBL","date":"2015-12-03","pret":0.01191,"close":34.8}
{"ticker":"GBL","date":"2015-12-04","pret":-0.02224,"close":34.87}
{"ticker":"GBL","date":"2015-12-07","pret":0.00144,"close":34.96}
{"ticker":"GBL","date":"2015-12-08","pret":-0.00375,"close":33.89}
{"ticker":"GBL","date":"2015-12-09","pret":-0.02132,"close":33.59}
{"ticker":"GBL","date":"2015-12-10","pret":-0.01427,"close":33.67}
{"ticker":"GBL","date":"2015-12-11","pret":-0.0166,"close":32.59}
{"ticker":"GBL","date":"2015-12-14","pret":-0.01534,"close":30.31}
{"ticker":"GBL","date":"2015-12-15","pret":-0.05627,"close":30.89}
{"ticker":"GBL","date":"2015-12-16","pret":0.013,"close":31.17}
{"ticker":"GBL","date":"2015-12-17"}
{"ticker":"GBL","date":"2015-12-18","pret":-0.03582,"close":29.61}
{"ticker":"GBL","date":"2015-12-21","pret":-0.00941,"close":30.22}
{"ticker":"GBL","date":"2015-12-22","pret":0.01242,"close":30.27}
{"ticker":"GBL","date":"2015-12-23","pret":0.0172,"close":31.5}
{"ticker":"GBL","date":"2015-12-24","pret":0.03859,"close":31.8}
{"ticker":"GBL","date":"2015-12-28","pret":-0.00951,"close":31.18}
{"ticker":"GBL","date":"2015-12-29","pret":0.00191,"close":31.47}
{"ticker":"GBL","date":"2015-12-30","pret":-0.00032,"close":31.36}
{"ticker":"GBL","date":"2015-12-31","pret":-0.00414,"close":31.04}
{"ticker":"GBL","date":"2016-01-04","pret":-0.03874,"close":29.61}
{"ticker":"GBL","date":"2016-01-05","pret":-0.01135,"close":29.43}
{"ticker":"GBLI","date":"2015-01-02","pret":0.0021,"close":27.71}
{"ticker":"GBLI","date":"2015-01-05","pret":-0.03677,"close":28.5}
{"ticker":"GBLI","date":"2015-01-06","pret":0.08468,"close":27.71}
{"ticker":"GBLI","date":"2015-01-07","pret":-0.06844,"close":28.01}
{"ticker":"GBLI","date":"2015-01-08","pret":0.00428,"close":28.45}
{"ticker":"GBLI","date":"2015-01-09","pret":0.0071,"close":28.03}
{"ticker":"GBLI","date":"2015-01-12","pret":-0.02218,"close":27.85}
{"ticker":"GBLI","date":"2015-01-13","pret":0.00972,"close":28.1}
{"ticker":"GBLI","date":"2015-01-14","pret":0,"close":27.22}
{"ticker":"GBLI","date":"2015-01-15","pret":-0.02136,"close":26.89}
{"ticker":"GBLI","date":"2015-01-16","pret":-0.01921,"close":27.79}
{"ticker":"GBLI","date":"2015-01-20","pret":0.03914,"close":27.72}
{"ticker":"GBLI","date":"2015-01-21","pret":-0.01046,"close":27.19}
{"ticker":"GBLI","date":"2015-01-22","pret":-0.00145,"close":28.08}
{"ticker":"GBLI","date":"2015-01-23","pret":0.01834,"close":28}
{"ticker":"GBLI","date":"2015-01-26","pret":-0.0326,"close":27.3}
{"ticker":"GBLI","date":"2015-01-27","pret":-0.00184,"close":27.03}
{"ticker":"GBLI","date":"2015-01-28","pret":-0.00407,"close":26.37}
{"ticker":"GBLI","date":"2015-01-29","pret":-0.0153,"close":27.32}
{"ticker":"GBLI","date":"2015-01-30","pret":0.01604,"close":26.24}
{"ticker":"GBLI","date":"2015-02-02","pret":-0.02739,"close":26.38}
{"ticker":"GBLI","date":"2015-02-03","pret":0.01847,"close":28.48}
{"ticker":"GBLI","date":"2015-02-04","pret":0.05732,"close":26.58}
{"ticker":"GBLI","date":"2015-02-05","pret":-0.0577,"close":27}
{"ticker":"GBLI","date":"2015-02-06","pret":0.01114,"close":26.91}
{"ticker":"GBLI","date":"2015-02-09","pret":-0.00853,"close":26.43}
{"ticker":"GBLI","date":"2015-02-10","pret":-0.00748,"close":26.97}
{"ticker":"GBLI","date":"2015-02-11","pret":0.01342,"close":26.98}
{"ticker":"GBLI","date":"2015-02-12","pret":-0.00074,"close":26.98}
{"ticker":"GBLI","date":"2015-02-13","pret":0.00739,"close":27.29}
{"ticker":"GBLI","date":"2015-02-17","pret":0.00988,"close":26.81}
{"ticker":"GBLI","date":"2015-02-18","pret":-0.02546,"close":27.24}
{"ticker":"GBLI","date":"2015-02-19","pret":0.00522,"close":27.13}
{"ticker":"GBLI","date":"2015-02-20","pret":0.01586,"close":26.71}
{"ticker":"GBLI","date":"2015-02-23","pret":-0.02145,"close":26.56}
{"ticker":"GBLI","date":"2015-02-24","pret":0.01152,"close":26.88}
{"ticker":"GBLI","date":"2015-02-25","pret":-0.00296,"close":26.78}
{"ticker":"GBLI","date":"2015-02-26","pret":-0.0026,"close":26.85}
{"ticker":"GBLI","date":"2015-02-27","pret":0.01622,"close":27.05}
{"ticker":"GBLI","date":"2015-03-02","pret":-0.00734,"close":27.23}
{"ticker":"GBLI","date":"2015-03-03","pret":-0.00554,"close":27.17}
{"ticker":"GBLI","date":"2015-03-04","pret":0.01105,"close":27.01}
{"ticker":"GBLI","date":"2015-03-05","pret":-0.00809,"close":26.73}
{"ticker":"GBLI","date":"2015-03-06","pret":-0.01939,"close":26.55}
{"ticker":"GBLI","date":"2015-03-09","pret":-0.00756,"close":26.76}
{"ticker":"GBLI","date":"2015-03-10","pret":0.0068,"close":26.27}
{"ticker":"GBLI","date":"2015-03-11","pret":-0.01213,"close":26.41}
{"ticker":"GBLI","date":"2015-03-12","pret":0.01889,"close":26.98}
{"ticker":"GBLI","date":"2015-03-13","pret":0.0056,"close":27.05}
{"ticker":"GBLI","date":"2015-03-16","pret":0.01734,"close":26.95}
{"ticker":"GBLI","date":"2015-03-17","pret":-0.01548,"close":26.79}
{"ticker":"GBLI","date":"2015-03-18","pret":-0.00895,"close":27.17}
{"ticker":"GBLI","date":"2015-03-19","pret":0.0071,"close":26.8}
{"ticker":"GBLI","date":"2015-03-20","pret":0.00186,"close":26.86}
{"ticker":"GBLI","date":"2015-03-23","pret":-0.00186,"close":26.9}
{"ticker":"GBLI","date":"2015-03-24","pret":0.00334,"close":27.19}
{"ticker":"GBLI","date":"2015-03-25","pret":0.0129,"close":26.91}
{"ticker":"GBLI","date":"2015-03-26","pret":-0.01699,"close":27.21}
{"ticker":"GBLI","date":"2015-03-27","pret":0.01111,"close":27.33}
{"ticker":"GBLI","date":"2015-03-30","pret":0.00588,"close":27.71}
{"ticker":"GBLI","date":"2015-03-31","pret":0.01526,"close":27.75}
{"ticker":"GBLI","date":"2015-04-01","pret":-0.00506,"close":28.09}
{"ticker":"GBLI","date":"2015-04-02","pret":0.02258,"close":28.83}
{"ticker":"GBLI","date":"2015-04-06","pret":0.0193,"close":29.14}
{"ticker":"GBLI","date":"2015-04-07","pret":0.01175,"close":28.1}
{"ticker":"GBLI","date":"2015-04-08","pret":-0.04066,"close":28.3}
{"ticker":"GBLI","date":"2015-04-09","pret":0.01984,"close":28.11}
{"ticker":"GBLI","date":"2015-04-10","pret":-0.01306,"close":27.77}
{"ticker":"GBLI","date":"2015-04-13","pret":-0.01144,"close":28}
{"ticker":"GBLI","date":"2015-04-14","pret":0.01001,"close":28.28}
{"ticker":"GBLI","date":"2015-04-15","pret":0.00709,"close":28.66}
{"ticker":"GBLI","date":"2015-04-16","pret":0.02271,"close":28.36}
{"ticker":"GBLI","date":"2015-04-17","pret":-0.03444,"close":27.85}
{"ticker":"GBLI","date":"2015-04-20","pret":-0.00072,"close":28.49}
{"ticker":"GBLI","date":"2015-04-21","pret":0.01032,"close":27.53}
{"ticker":"GBLI","date":"2015-04-22","pret":-0.02764,"close":28.3}
{"ticker":"GBLI","date":"2015-04-23","pret":0.03435,"close":28.42}
{"ticker":"GBLI","date":"2015-04-24","pret":-0.01524,"close":28.62}
{"ticker":"GBLI","date":"2015-04-27","pret":0.0177,"close":27.43}
{"ticker":"GBLI","date":"2015-04-28","pret":-0.01094,"close":29.26}
{"ticker":"GBLI","date":"2015-04-29","pret":0.00953,"close":27.01}
{"ticker":"GBLI","date":"2015-04-30","pret":-0.04308,"close":27.45}
{"ticker":"GBLI","date":"2015-05-01","pret":0.00804,"close":27.46}
{"ticker":"GBLI","date":"2015-05-04","pret":-0.00987,"close":27.16}
{"ticker":"GBLI","date":"2015-05-05","pret":0.06337,"close":27.2}
{"ticker":"GBLI","date":"2015-05-06","pret":-0.05823,"close":27.34}
{"ticker":"GBLI","date":"2015-05-07","pret":0.0138,"close":27.76}
{"ticker":"GBLI","date":"2015-05-08","pret":0.00072,"close":27.36}
{"ticker":"GBLI","date":"2015-05-11","pret":-0.00651,"close":27.28}
{"ticker":"GBLI","date":"2015-05-12","pret":-0.02015,"close":27.01}
{"ticker":"GBLI","date":"2015-05-13","pret":0,"close":27.01}
{"ticker":"GBLI","date":"2015-05-14","pret":-0.00743,"close":27.48}
{"ticker":"GBLI","date":"2015-05-15","pret":0.0254,"close":26.99}
{"ticker":"GBLI","date":"2015-05-18","pret":-0.03176,"close":27.16}
{"ticker":"GBLI","date":"2015-05-19","pret":0.01045,"close":27.15}
{"ticker":"GBLI","date":"2015-05-20","pret":0.01621,"close":27.01}
{"ticker":"GBLI","date":"2015-05-21","pret":-0.00036,"close":27.09}
{"ticker":"GBLI","date":"2015-05-22","pret":-0.01324,"close":27.52}
{"ticker":"GBLI","date":"2015-05-26","pret":0.01471,"close":27.06}
{"ticker":"GBLI","date":"2015-05-27","pret":-0.00733,"close":27.7}
{"ticker":"GBLI","date":"2015-05-28","pret":0.01024,"close":27.7}
{"ticker":"GBLI","date":"2015-05-29","pret":0.00978,"close":27.46}
{"ticker":"GBLI","date":"2015-06-01","pret":0.00036,"close":27.59}
{"ticker":"GBLI","date":"2015-06-02","pret":-0.00759,"close":27.77}
{"ticker":"GBLI","date":"2015-06-03","pret":0.00543,"close":27.57}
{"ticker":"GBLI","date":"2015-06-04","pret":-0.01638,"close":27.86}
{"ticker":"GBLI","date":"2015-06-05","pret":0.02034,"close":28.02}
{"ticker":"GBLI","date":"2015-06-08","pret":-0.00144,"close":27.06}
{"ticker":"GBLI","date":"2015-06-09","pret":-0.01195,"close":27.85}
{"ticker":"GBLI","date":"2015-06-10","pret":0.02661,"close":28.6}
{"ticker":"GBLI","date":"2015-06-11","pret":0.02523,"close":28.5}
{"ticker":"GBLI","date":"2015-06-12","pret":-0.01992,"close":27.95}
{"ticker":"GBLI","date":"2015-06-15","pret":-0.02502,"close":28.2}
{"ticker":"GBLI","date":"2015-06-16","pret":-0.01422,"close":27.24}
{"ticker":"GBLI","date":"2015-06-17","pret":-0.00848,"close":28.25}
{"ticker":"GBLI","date":"2015-06-18","pret":0.05124,"close":28.2}
{"ticker":"GBLI","date":"2015-06-19","pret":-0.00848,"close":28.16}
{"ticker":"GBLI","date":"2015-06-22","pret":0.00953,"close":27.96}
{"ticker":"GBLI","date":"2015-06-23","pret":-0.01987,"close":28.6}
{"ticker":"GBLI","date":"2015-06-24","pret":0.02022,"close":28.6}
{"ticker":"GBLI","date":"2015-06-25","pret":0.01222,"close":28.27}
{"ticker":"GBLI","date":"2015-06-26","pret":-0.01398,"close":28.62}
{"ticker":"GBLI","date":"2015-06-29","pret":0.00176,"close":27.98}
{"ticker":"GBLI","date":"2015-06-30","pret":-0.02526,"close":28.08}
{"ticker":"GBLI","date":"2015-07-01","pret":0.03191,"close":28.51}
{"ticker":"GBLI","date":"2015-07-02","pret":-0.0021,"close":28.65}
{"ticker":"GBLI","date":"2015-07-06","pret":0.00175,"close":28.23}
{"ticker":"GBLI","date":"2015-07-07","pret":-0.01725,"close":28.3}
{"ticker":"GBLI","date":"2015-07-08","pret":-0.00107,"close":27.77}
{"ticker":"GBLI","date":"2015-07-09","pret":-0.0032,"close":27.71}
{"ticker":"GBLI","date":"2015-07-10","pret":-0.005,"close":28.15}
{"ticker":"GBLI","date":"2015-07-13","pret":0.01424,"close":28.46}
{"ticker":"GBLI","date":"2015-07-14","pret":0.00634,"close":28.48}
{"ticker":"GBLI","date":"2015-07-15","pret":0.00455,"close":28.4}
{"ticker":"GBLI","date":"2015-07-16","pret":0.0021,"close":28.45}
{"ticker":"GBLI","date":"2015-07-17","pret":-0.0077,"close":28.36}
{"ticker":"GBLI","date":"2015-07-20","pret":0,"close":28.2}
{"ticker":"GBLI","date":"2015-07-21","pret":-0.01773,"close":27.85}
{"ticker":"GBLI","date":"2015-07-22","pret":-0.00107,"close":28.16}
{"ticker":"GBLI","date":"2015-07-23","pret":0.01069,"close":27.79}
{"ticker":"GBLI","date":"2015-07-24","pret":-0.01788,"close":27.69}
{"ticker":"GBLI","date":"2015-07-27","pret":-0.00615,"close":27.56}
{"ticker":"GBLI","date":"2015-07-28","pret":0.00326,"close":27.31}
{"ticker":"GBLI","date":"2015-07-29","pret":-0.00217,"close":27.59}
{"ticker":"GBLI","date":"2015-07-30","pret":-0.00509,"close":27.66}
{"ticker":"GBLI","date":"2015-07-31","pret":0.01195,"close":27.65}
{"ticker":"GBLI","date":"2015-08-03","pret":0,"close":27.76}
{"ticker":"GBLI","date":"2015-08-04","pret":0,"close":28.61}
{"ticker":"GBLI","date":"2015-08-05","pret":0.03607,"close":28.15}
{"ticker":"GBLI","date":"2015-08-06","pret":-0.01434,"close":27.71}
{"ticker":"GBLI","date":"2015-08-07","pret":-0.02896,"close":27.76}
{"ticker":"GBLI","date":"2015-08-10","pret":0.01619,"close":27.44}
{"ticker":"GBLI","date":"2015-08-11","pret":-0.02786,"close":27.06}
{"ticker":"GBLI","date":"2015-08-12","pret":-0.00922,"close":26.78}
{"ticker":"GBLI","date":"2015-08-13","pret":0.00591,"close":27.17}
{"ticker":"GBLI","date":"2015-08-14","pret":0.00294,"close":27.28}
{"ticker":"GBLI","date":"2015-08-17","pret":-0.00147,"close":27.32}
{"ticker":"GBLI","date":"2015-08-18","pret":-0.00184,"close":26.99}
{"ticker":"GBLI","date":"2015-08-19","pret":-0.00147,"close":26.72}
{"ticker":"GBLI","date":"2015-08-20","pret":-0.01899,"close":26.12}
{"ticker":"GBLI","date":"2015-08-21","pret":-0.03131,"close":26.25}
{"ticker":"GBLI","date":"2015-08-24","pret":-0.02196,"close":25.96}
{"ticker":"GBLI","date":"2015-08-25","pret":0.06002,"close":26.68}
{"ticker":"GBLI","date":"2015-08-26","pret":0.01298,"close":26.79}
{"ticker":"GBLI","date":"2015-08-27","pret":-0.00963,"close":26.57}
{"ticker":"GBLI","date":"2015-08-28","pret":-0.01727,"close":26.99}
{"ticker":"GBLI","date":"2015-08-31","pret":0.01279,"close":26.84}
{"ticker":"GBLI","date":"2015-09-01","pret":-0.00977,"close":26.49}
{"ticker":"GBLI","date":"2015-09-02","pret":0.00752,"close":27.38}
{"ticker":"GBLI","date":"2015-09-03","pret":0.02516,"close":26.82}
{"ticker":"GBLI","date":"2015-09-04","pret":-0.03117,"close":26.88}
{"ticker":"GBLI","date":"2015-09-08","pret":0.02494,"close":27.47}
{"ticker":"GBLI","date":"2015-09-09","pret":0.01097,"close":27.29}
{"ticker":"GBLI","date":"2015-09-10","pret":-0.00218,"close":27.14}
{"ticker":"GBLI","date":"2015-09-11","pret":-0.01247,"close":27.42}
{"ticker":"GBLI","date":"2015-09-14","pret":0.01937,"close":27.45}
{"ticker":"GBLI","date":"2015-09-15","pret":-0.0069,"close":27.56}
{"ticker":"GBLI","date":"2015-09-16","pret":0.00364,"close":27.61}
{"ticker":"GBLI","date":"2015-09-17","pret":-0.00182,"close":27.42}
{"ticker":"GBLI","date":"2015-09-18","pret":-0.01688,"close":26.18}
{"ticker":"GBLI","date":"2015-09-21","pret":-0.0232,"close":26.58}
{"ticker":"GBLI","date":"2015-09-22","pret":-0.00227,"close":26.87}
{"ticker":"GBLI","date":"2015-09-23","pret":0.02326,"close":27.15}
{"ticker":"GBLI","date":"2015-09-24","pret":0.00481,"close":27}
{"ticker":"GBLI","date":"2015-09-25","pret":0.00295,"close":26.78}
{"ticker":"GBLI","date":"2015-09-28","pret":-0.01483,"close":26.18}
{"ticker":"GBLI","date":"2015-09-29","pret":-0.03418,"close":26.06}
{"ticker":"GBLI","date":"2015-09-30","pret":0.0142,"close":26.17}
{"ticker":"GBLI","date":"2015-10-01","pret":0.00152,"close":25.84}
{"ticker":"GBLI","date":"2015-10-02","pret":-0.02075,"close":25.36}
{"ticker":"GBLI","date":"2015-10-05","pret":-0.0129,"close":25.37}
{"ticker":"GBLI","date":"2015-10-06","pret":-0.00276,"close":25.68}
{"ticker":"GBLI","date":"2015-10-07","pret":0.01566,"close":26.53}
{"ticker":"GBLI","date":"2015-10-08","pret":0.02946,"close":27.03}
{"ticker":"GBLI","date":"2015-10-09","pret":0.01868,"close":26.76}
{"ticker":"GBLI","date":"2015-10-12","pret":-0.00594,"close":26.12}
{"ticker":"GBLI","date":"2015-10-13","pret":-0.04454,"close":25.9}
{"ticker":"GBLI","date":"2015-10-14","pret":0.0093,"close":25.63}
{"ticker":"GBLI","date":"2015-10-15","pret":-0.01125,"close":26.33}
{"ticker":"GBLI","date":"2015-10-16","pret":0.02732,"close":26.66}
{"ticker":"GBLI","date":"2015-10-19","pret":0.0117,"close":26.85}
{"ticker":"GBLI","date":"2015-10-20","pret":0.00747,"close":26.89}
{"ticker":"GBLI","date":"2015-10-21","pret":0.00594,"close":26.33}
{"ticker":"GBLI","date":"2015-10-22","pret":-0.02473,"close":26.8}
{"ticker":"GBLI","date":"2015-10-23","pret":0.02399,"close":27.06}
{"ticker":"GBLI","date":"2015-10-26","pret":-0.00334,"close":26.86}
{"ticker":"GBLI","date":"2015-10-27","pret":-0.00112,"close":26.29}
{"ticker":"GBLI","date":"2015-10-28","pret":-0.02296,"close":27.4}
{"ticker":"GBLI","date":"2015-10-29","pret":0.03221,"close":28.32}
{"ticker":"GBLI","date":"2015-10-30","pret":0.05102,"close":28.41}
{"ticker":"GBLI","date":"2015-11-02","pret":-0.00527,"close":29.02}
{"ticker":"GBLI","date":"2015-11-03","pret":0.02949,"close":28.83}
{"ticker":"GBLI","date":"2015-11-04","pret":-0.01933,"close":28.45}
{"ticker":"GBLI","date":"2015-11-05","pret":-0.01157,"close":28.97}
{"ticker":"GBLI","date":"2015-11-06","pret":0.01122,"close":28.89}
{"ticker":"GBLI","date":"2015-11-09","pret":-0.0014,"close":28.53}
{"ticker":"GBLI","date":"2015-11-10","pret":-0.00842,"close":28.75}
{"ticker":"GBLI","date":"2015-11-11","pret":0.02778,"close":29.05}
{"ticker":"GBLI","date":"2015-11-12","pret":-0.00929,"close":28.77}
{"ticker":"GBLI","date":"2015-11-13","pret":-0.01392,"close":28.51}
{"ticker":"GBLI","date":"2015-11-16","pret":0.00733,"close":28.58}
{"ticker":"GBLI","date":"2015-11-17","pret":-0.00384,"close":28.43}
{"ticker":"GBLI","date":"2015-11-18","pret":-0.00842,"close":28.86}
{"ticker":"GBLI","date":"2015-11-19","pret":0.01573,"close":28.77}
{"ticker":"GBLI","date":"2015-11-20","pret":0.00415,"close":29.21}
{"ticker":"GBLI","date":"2015-11-23","pret":0.0127,"close":28.81}
{"ticker":"GBLI","date":"2015-11-24","pret":-0.02206,"close":29.34}
{"ticker":"GBLI","date":"2015-11-25","pret":0.0207,"close":29.49}
{"ticker":"GBLI","date":"2015-11-26"}
{"ticker":"GBLI","date":"2015-11-27","pret":0.00579,"close":29.55}
{"ticker":"GBLI","date":"2015-11-30","pret":0.00542,"close":29.34}
{"ticker":"GBLI","date":"2015-12-01","pret":-0.00916,"close":29.4}
{"ticker":"GBLI","date":"2015-12-02","pret":0.00645,"close":29.48}
{"ticker":"GBLI","date":"2015-12-03","pret":-0.00373,"close":29.02}
{"ticker":"GBLI","date":"2015-12-04","pret":-0.01231,"close":28.96}
{"ticker":"GBLI","date":"2015-12-07","pret":-0.00207,"close":28.38}
{"ticker":"GBLI","date":"2015-12-08","pret":-0.02231,"close":28.37}
{"ticker":"GBLI","date":"2015-12-09","pret":-0.0203,"close":28.1}
{"ticker":"GBLI","date":"2015-12-10","pret":0.021,"close":27.99}
{"ticker":"GBLI","date":"2015-12-11","pret":-0.02641,"close":27.82}
{"ticker":"GBLI","date":"2015-12-14","pret":0.0197,"close":28.06}
{"ticker":"GBLI","date":"2015-12-15","pret":0.00106,"close":28.5}
{"ticker":"GBLI","date":"2015-12-16","pret":0.0179,"close":29.09}
{"ticker":"GBLI","date":"2015-12-17"}
{"ticker":"GBLI","date":"2015-12-18","pret":-0.01014,"close":28.69}
{"ticker":"GBLI","date":"2015-12-21","pret":0.00526,"close":28.87}
{"ticker":"GBLI","date":"2015-12-22","pret":0.01044,"close":29.4}
{"ticker":"GBLI","date":"2015-12-23","pret":0.02156,"close":29.61}
{"ticker":"GBLI","date":"2015-12-24","pret":0.00405,"close":29.78}
{"ticker":"GBLI","date":"2015-12-28","pret":0.00471,"close":29.33}
{"ticker":"GBLI","date":"2015-12-29","pret":-0.0159,"close":29.63}
{"ticker":"GBLI","date":"2015-12-30","pret":0.01254,"close":29.22}
{"ticker":"GBLI","date":"2015-12-31","pret":-0.01904,"close":29.02}
{"ticker":"GBLI","date":"2016-01-04","pret":-0.01487,"close":28.6}
{"ticker":"GBLI","date":"2016-01-05","pret":-0.00349,"close":28.63}
{"ticker":"GBNK","date":"2015-01-02","pret":0.00138,"close":14.18}
{"ticker":"GBNK","date":"2015-01-05","pret":-0.02232,"close":14.05}
{"ticker":"GBNK","date":"2015-01-06","pret":-0.00637,"close":13.78}
{"ticker":"GBNK","date":"2015-01-07","pret":-0.01142,"close":14.34}
{"ticker":"GBNK","date":"2015-01-08","pret":0.03872,"close":14.5}
{"ticker":"GBNK","date":"2015-01-09","pret":-0.00207,"close":14.27}
{"ticker":"GBNK","date":"2015-01-12","pret":-0.01534,"close":14.04}
{"ticker":"GBNK","date":"2015-01-13","pret":-0.00352,"close":14.19}
{"ticker":"GBNK","date":"2015-01-14","pret":-0.01135,"close":14.04}
{"ticker":"GBNK","date":"2015-01-15","pret":0.00214,"close":13.78}
{"ticker":"GBNK","date":"2015-01-16","pret":-0.02377,"close":14.49}
{"ticker":"GBNK","date":"2015-01-20","pret":0.05115,"close":14.43}
{"ticker":"GBNK","date":"2015-01-21","pret":-0.00416,"close":14.23}
{"ticker":"GBNK","date":"2015-01-22","pret":0.00208,"close":14.5}
{"ticker":"GBNK","date":"2015-01-23","pret":0.00623,"close":14.34}
{"ticker":"GBNK","date":"2015-01-26","pret":-0.01389,"close":14.33}
{"ticker":"GBNK","date":"2015-01-27","pret":-0.03053,"close":14.34}
{"ticker":"GBNK","date":"2015-01-28","pret":0.04097,"close":13.92}
{"ticker":"GBNK","date":"2015-01-29","pret":-0.03522,"close":13.97}
{"ticker":"GBNK","date":"2015-01-30","pret":-0.01009,"close":13.38}
{"ticker":"GBNK","date":"2015-02-02","pret":-0.02344,"close":13.97}
{"ticker":"GBNK","date":"2015-02-03","pret":0.03281,"close":14.38}
{"ticker":"GBNK","date":"2015-02-04","pret":0.03247,"close":14.36}
{"ticker":"GBNK","date":"2015-02-05","pret":-0.0007,"close":14.47}
{"ticker":"GBNK","date":"2015-02-06","pret":0.00762,"close":14.38}
{"ticker":"GBNK","date":"2015-02-09","pret":-0.01599,"close":14.38}
{"ticker":"GBNK","date":"2015-02-10","pret":0.01046,"close":14.58}
{"ticker":"GBNK","date":"2015-02-11","pret":0.00622,"close":14.64}
{"ticker":"GBNK","date":"2015-02-12","pret":0.01979,"close":15.1}
{"ticker":"GBNK","date":"2015-02-13","pret":0.02007,"close":15.15}
{"ticker":"GBNK","date":"2015-02-17","pret":0.00726,"close":15.3}
{"ticker":"GBNK","date":"2015-02-18","pret":0.00066,"close":15.03}
{"ticker":"GBNK","date":"2015-02-19","pret":-0.01256,"close":14.97}
{"ticker":"GBNK","date":"2015-02-20","pret":-0.00067,"close":15.1}
{"ticker":"GBNK","date":"2015-02-23","pret":0.00531,"close":14.99}
{"ticker":"GBNK","date":"2015-02-24","pret":-0.00664,"close":15.06}
{"ticker":"GBNK","date":"2015-02-25","pret":0.00333,"close":15.12}
{"ticker":"GBNK","date":"2015-02-26","pret":0.00066,"close":15.31}
{"ticker":"GBNK","date":"2015-02-27","pret":0.01122,"close":15.23}
{"ticker":"GBNK","date":"2015-03-02","pret":0.00262,"close":15.49}
{"ticker":"GBNK","date":"2015-03-03","pret":0.00848,"close":15.59}
{"ticker":"GBNK","date":"2015-03-04","pret":0.00647,"close":15.82}
{"ticker":"GBNK","date":"2015-03-05","pret":0.0198,"close":15.98}
{"ticker":"GBNK","date":"2015-03-06","pret":0.00316,"close":16.1}
{"ticker":"GBNK","date":"2015-03-09","pret":0.01564,"close":16.54}
{"ticker":"GBNK","date":"2015-03-10","pret":0.01356,"close":16.43}
{"ticker":"GBNK","date":"2015-03-11","pret":0.01278,"close":16.72}
{"ticker":"GBNK","date":"2015-03-12","pret":0.02153,"close":17.12}
{"ticker":"GBNK","date":"2015-03-13","pret":0.01527,"close":17.07}
{"ticker":"GBNK","date":"2015-03-16","pret":-0.00058,"close":17.02}
{"ticker":"GBNK","date":"2015-03-17","pret":-0.01114,"close":17}
{"ticker":"GBNK","date":"2015-03-18","pret":-0.00591,"close":17.04}
{"ticker":"GBNK","date":"2015-03-19","pret":0.00532,"close":17}
{"ticker":"GBNK","date":"2015-03-20","pret":0.00295,"close":17}
{"ticker":"GBNK","date":"2015-03-23","pret":0,"close":16.97}
{"ticker":"GBNK","date":"2015-03-24","pret":-0.00354,"close":16.97}
{"ticker":"GBNK","date":"2015-03-25","pret":0.00118,"close":16.7}
{"ticker":"GBNK","date":"2015-03-26","pret":-0.01365,"close":16.5}
{"ticker":"GBNK","date":"2015-03-27","pret":-0.01566,"close":16.8}
{"ticker":"GBNK","date":"2015-03-30","pret":0.01984,"close":17}
{"ticker":"GBNK","date":"2015-03-31","pret":0.01125,"close":16.96}
{"ticker":"GBNK","date":"2015-04-01","pret":-0.00946,"close":16.98}
{"ticker":"GBNK","date":"2015-04-02","pret":0.0071,"close":16.86}
{"ticker":"GBNK","date":"2015-04-06","pret":-0.00651,"close":16.77}
{"ticker":"GBNK","date":"2015-04-07","pret":-0.00955,"close":16.73}
{"ticker":"GBNK","date":"2015-04-08","pret":-0.0012,"close":16.86}
{"ticker":"GBNK","date":"2015-04-09","pret":0.01785,"close":16.99}
{"ticker":"GBNK","date":"2015-04-10","pret":0.00236,"close":16.41}
{"ticker":"GBNK","date":"2015-04-13","pret":-0.10275,"close":16.6}
{"ticker":"GBNK","date":"2015-04-14","pret":0.08255,"close":16.56}
{"ticker":"GBNK","date":"2015-04-15","pret":-0.0024,"close":16.98}
{"ticker":"GBNK","date":"2015-04-16","pret":0.02261,"close":17}
{"ticker":"GBNK","date":"2015-04-17","pret":-0.00708,"close":16.66}
{"ticker":"GBNK","date":"2015-04-20","pret":-0.00833,"close":17.1}
{"ticker":"GBNK","date":"2015-04-21","pret":0.02186,"close":16.99}
{"ticker":"GBNK","date":"2015-04-22","pret":-0.00293,"close":17.08}
{"ticker":"GBNK","date":"2015-04-23","pret":-0.00588,"close":16.86}
{"ticker":"GBNK","date":"2015-04-24","pret":-0.00829,"close":15.74}
{"ticker":"GBNK","date":"2015-04-27","pret":-0.06003,"close":15.82}
{"ticker":"GBNK","date":"2015-04-28","pret":0.00692,"close":16.03}
{"ticker":"GBNK","date":"2015-04-29","pret":-0.00063,"close":15.99}
{"ticker":"GBNK","date":"2015-04-30","pret":0.00313,"close":15.74}
{"ticker":"GBNK","date":"2015-05-01","pret":-0.01576,"close":16.08}
{"ticker":"GBNK","date":"2015-05-04","pret":0.02261,"close":16.28}
{"ticker":"GBNK","date":"2015-05-05","pret":0.01357,"close":15.98}
{"ticker":"GBNK","date":"2015-05-06","pret":-0.01482,"close":16.23}
{"ticker":"GBNK","date":"2015-05-07","pret":0.01052,"close":16.1}
{"ticker":"GBNK","date":"2015-05-08","pret":-0.00062,"close":16.24}
{"ticker":"GBNK","date":"2015-05-11","pret":-0.0099,"close":16.16}
{"ticker":"GBNK","date":"2015-05-12","pret":0.0062,"close":16.24}
{"ticker":"GBNK","date":"2015-05-13","pret":-0.00434,"close":16.45}
{"ticker":"GBNK","date":"2015-05-14","pret":0.02815,"close":16.87}
{"ticker":"GBNK","date":"2015-05-15","pret":0.01854,"close":16.55}
{"ticker":"GBNK","date":"2015-05-18","pret":-0.02398,"close":16.59}
{"ticker":"GBNK","date":"2015-05-19","pret":0.00906,"close":16.65}
{"ticker":"GBNK","date":"2015-05-20","pret":0.0018,"close":16.77}
{"ticker":"GBNK","date":"2015-05-21","pret":0.00896,"close":16.77}
{"ticker":"GBNK","date":"2015-05-22","pret":-0.0006,"close":16.79}
{"ticker":"GBNK","date":"2015-05-26","pret":-0.00597,"close":16.11}
{"ticker":"GBNK","date":"2015-05-27","pret":-0.0397,"close":16.35}
{"ticker":"GBNK","date":"2015-05-28","pret":0.01361,"close":16.27}
{"ticker":"GBNK","date":"2015-05-29","pret":-0.0037,"close":16.48}
{"ticker":"GBNK","date":"2015-06-01","pret":0.02196,"close":16.26}
{"ticker":"GBNK","date":"2015-06-02","pret":-0.02135,"close":16.29}
{"ticker":"GBNK","date":"2015-06-03","pret":0.00615,"close":16.43}
{"ticker":"GBNK","date":"2015-06-04","pret":0.01097,"close":16.18}
{"ticker":"GBNK","date":"2015-06-05","pret":-0.01711,"close":16.33}
{"ticker":"GBNK","date":"2015-06-08","pret":0.01104,"close":16.32}
{"ticker":"GBNK","date":"2015-06-09","pret":-0.00061,"close":16.3}
{"ticker":"GBNK","date":"2015-06-10","pret":0.00487,"close":16.37}
{"ticker":"GBNK","date":"2015-06-11","pret":0.00303,"close":16.54}
{"ticker":"GBNK","date":"2015-06-12","pret":0.00362,"close":16.51}
{"ticker":"GBNK","date":"2015-06-15","pret":0,"close":16.41}
{"ticker":"GBNK","date":"2015-06-16","pret":-0.00544,"close":16.67}
{"ticker":"GBNK","date":"2015-06-17","pret":0.01266,"close":16.42}
{"ticker":"GBNK","date":"2015-06-18","pret":-0.00721,"close":16.78}
{"ticker":"GBNK","date":"2015-06-19","pret":0.01675,"close":17.07}
{"ticker":"GBNK","date":"2015-06-22","pret":0.02229,"close":17.07}
{"ticker":"GBNK","date":"2015-06-23","pret":-0.0064,"close":16.94}
{"ticker":"GBNK","date":"2015-06-24","pret":-0.01234,"close":16.75}
{"ticker":"GBNK","date":"2015-06-25","pret":-0.00059,"close":16.87}
{"ticker":"GBNK","date":"2015-06-26","pret":0.00295,"close":17.21}
{"ticker":"GBNK","date":"2015-06-29","pret":0.01056,"close":16.64}
{"ticker":"GBNK","date":"2015-06-30","pret":-0.01588,"close":16.51}
{"ticker":"GBNK","date":"2015-07-01","pret":-0.01253,"close":16.44}
{"ticker":"GBNK","date":"2015-07-02","pret":-0.01573,"close":16.21}
{"ticker":"GBNK","date":"2015-07-06","pret":-0.01536,"close":15.99}
{"ticker":"GBNK","date":"2015-07-07","pret":-0.00933,"close":15.99}
{"ticker":"GBNK","date":"2015-07-08","pret":-0.00816,"close":16.02}
{"ticker":"GBNK","date":"2015-07-09","pret":0.00941,"close":16}
{"ticker":"GBNK","date":"2015-07-10","pret":0.00062,"close":16.23}
{"ticker":"GBNK","date":"2015-07-13","pret":0.01055,"close":16.42}
{"ticker":"GBNK","date":"2015-07-14","pret":0.01227,"close":16.6}
{"ticker":"GBNK","date":"2015-07-15","pret":0.01212,"close":16.66}
{"ticker":"GBNK","date":"2015-07-16","pret":0.00301,"close":17.15}
{"ticker":"GBNK","date":"2015-07-17","pret":0.02959,"close":17.27}
{"ticker":"GBNK","date":"2015-07-20","pret":-0.00058,"close":16.8}
{"ticker":"GBNK","date":"2015-07-21","pret":-0.02004,"close":16.9}
{"ticker":"GBNK","date":"2015-07-22","pret":0,"close":17.12}
{"ticker":"GBNK","date":"2015-07-23","pret":0.0177,"close":16.65}
{"ticker":"GBNK","date":"2015-07-24","pret":-0.03088,"close":16.54}
{"ticker":"GBNK","date":"2015-07-27","pret":-0.0097,"close":16.51}
{"ticker":"GBNK","date":"2015-07-28","pret":0.00243,"close":16.74}
{"ticker":"GBNK","date":"2015-07-29","pret":0.01866,"close":16.43}
{"ticker":"GBNK","date":"2015-07-30","pret":-0.01866,"close":16.42}
{"ticker":"GBNK","date":"2015-07-31","pret":0,"close":16.03}
{"ticker":"GBNK","date":"2015-08-03","pret":-0.02274,"close":15.96}
{"ticker":"GBNK","date":"2015-08-04","pret":-0.00436,"close":16.03}
{"ticker":"GBNK","date":"2015-08-05","pret":0.01117,"close":16.44}
{"ticker":"GBNK","date":"2015-08-06","pret":0.02077,"close":16}
{"ticker":"GBNK","date":"2015-08-07","pret":-0.03632,"close":15.83}
{"ticker":"GBNK","date":"2015-08-10","pret":0,"close":15.85}
{"ticker":"GBNK","date":"2015-08-11","pret":-0.01135,"close":15.88}
{"ticker":"GBNK","date":"2015-08-12","pret":0.00569,"close":15.8}
{"ticker":"GBNK","date":"2015-08-13","pret":-0.01205,"close":15.8}
{"ticker":"GBNK","date":"2015-08-14","pret":0.01142,"close":16.2}
{"ticker":"GBNK","date":"2015-08-17","pret":0.02184,"close":16.48}
{"ticker":"GBNK","date":"2015-08-18","pret":0.01471,"close":16.03}
{"ticker":"GBNK","date":"2015-08-19","pret":-0.0265,"close":15.97}
{"ticker":"GBNK","date":"2015-08-20","pret":-0.00752,"close":15.8}
{"ticker":"GBNK","date":"2015-08-21","pret":-0.02485,"close":15.76}
{"ticker":"GBNK","date":"2015-08-24","pret":-0.03479,"close":15.42}
{"ticker":"GBNK","date":"2015-08-25","pret":-0.15504,"close":15.36}
{"ticker":"GBNK","date":"2015-08-26","pret":0.20456,"close":15.65}
{"ticker":"GBNK","date":"2015-08-27","pret":0.00381,"close":15.48}
{"ticker":"GBNK","date":"2015-08-28","pret":-0.01854,"close":15.79}
{"ticker":"GBNK","date":"2015-08-31","pret":0.01917,"close":16.04}
{"ticker":"GBNK","date":"2015-09-01","pret":-0.00063,"close":15.5}
{"ticker":"GBNK","date":"2015-09-02","pret":0,"close":15.87}
{"ticker":"GBNK","date":"2015-09-03","pret":0.01321,"close":15.74}
{"ticker":"GBNK","date":"2015-09-04","pret":-0.01638,"close":15.71}
{"ticker":"GBNK","date":"2015-09-08","pret":0.01388,"close":15.62}
{"ticker":"GBNK","date":"2015-09-09","pret":-0.00755,"close":16}
{"ticker":"GBNK","date":"2015-09-10","pret":0.0113,"close":16.06}
{"ticker":"GBNK","date":"2015-09-11","pret":0.00187,"close":15.97}
{"ticker":"GBNK","date":"2015-09-14","pret":0.00311,"close":16.05}
{"ticker":"GBNK","date":"2015-09-15","pret":0.00434,"close":16.24}
{"ticker":"GBNK","date":"2015-09-16","pret":0.01473,"close":16.56}
{"ticker":"GBNK","date":"2015-09-17","pret":0.00547,"close":16.56}
{"ticker":"GBNK","date":"2015-09-18","pret":-0.00547,"close":16.84}
{"ticker":"GBNK","date":"2015-09-21","pret":0.03238,"close":16.89}
{"ticker":"GBNK","date":"2015-09-22","pret":-0.00829,"close":16.48}
{"ticker":"GBNK","date":"2015-09-23","pret":-0.01438,"close":16.75}
{"ticker":"GBNK","date":"2015-09-24","pret":0.00782,"close":16.58}
{"ticker":"GBNK","date":"2015-09-25","pret":0.00597,"close":16.31}
{"ticker":"GBNK","date":"2015-09-28","pret":-0.0296,"close":16.3}
{"ticker":"GBNK","date":"2015-09-29","pret":0.00611,"close":16.47}
{"ticker":"GBNK","date":"2015-09-30","pret":0.01632,"close":16.47}
{"ticker":"GBNK","date":"2015-10-01","pret":-0.01328,"close":16.38}
{"ticker":"GBNK","date":"2015-10-02","pret":-0.01161,"close":16.23}
{"ticker":"GBNK","date":"2015-10-05","pret":0.00979,"close":16.57}
{"ticker":"GBNK","date":"2015-10-06","pret":0.00667,"close":16.16}
{"ticker":"GBNK","date":"2015-10-07","pret":-0.01646,"close":16.83}
{"ticker":"GBNK","date":"2015-10-08","pret":0.03384,"close":16.86}
{"ticker":"GBNK","date":"2015-10-09","pret":0.00887,"close":16.51}
{"ticker":"GBNK","date":"2015-10-12","pret":-0.02868,"close":16.82}
{"ticker":"GBNK","date":"2015-10-13","pret":0.01444,"close":16.59}
{"ticker":"GBNK","date":"2015-10-14","pret":-0.01748,"close":15.9}
{"ticker":"GBNK","date":"2015-10-15","pret":-0.02774,"close":16.39}
{"ticker":"GBNK","date":"2015-10-16","pret":0.02652,"close":16.33}
{"ticker":"GBNK","date":"2015-10-19","pret":-0.01781,"close":16.49}
{"ticker":"GBNK","date":"2015-10-20","pret":0.0172,"close":16.4}
{"ticker":"GBNK","date":"2015-10-21","pret":0.00607,"close":16.13}
{"ticker":"GBNK","date":"2015-10-22","pret":-0.01034,"close":16.4}
{"ticker":"GBNK","date":"2015-10-23","pret":0.01337,"close":16.94}
{"ticker":"GBNK","date":"2015-10-26","pret":0.02385,"close":17.03}
{"ticker":"GBNK","date":"2015-10-27","pret":0.00177,"close":16.51}
{"ticker":"GBNK","date":"2015-10-28","pret":-0.02925,"close":17.04}
{"ticker":"GBNK","date":"2015-10-29","pret":0.02748,"close":16.71}
{"ticker":"GBNK","date":"2015-10-30","pret":-0.01904,"close":16.48}
{"ticker":"GBNK","date":"2015-11-02","pret":-0.01148,"close":16.99}
{"ticker":"GBNK","date":"2015-11-03","pret":0.02045,"close":16.85}
{"ticker":"GBNK","date":"2015-11-04","pret":0.00297,"close":16.95}
{"ticker":"GBNK","date":"2015-11-05","pret":0.00592,"close":17.2}
{"ticker":"GBNK","date":"2015-11-06","pret":0.01754,"close":17.49}
{"ticker":"GBNK","date":"2015-11-09","pret":0.00981,"close":17.32}
{"ticker":"GBNK","date":"2015-11-10","pret":-0.00923,"close":17.52}
{"ticker":"GBNK","date":"2015-11-11","pret":0.01209,"close":17.52}
{"ticker":"GBNK","date":"2015-11-12","pret":-0.00632,"close":17.56}
{"ticker":"GBNK","date":"2015-11-13","pret":0.00345,"close":17.59}
{"ticker":"GBNK","date":"2015-11-16","pret":0.0063,"close":17.46}
{"ticker":"GBNK","date":"2015-11-17","pret":0.00228,"close":17.66}
{"ticker":"GBNK","date":"2015-11-18","pret":0.00454,"close":17.47}
{"ticker":"GBNK","date":"2015-11-19","pret":-0.01312,"close":17.19}
{"ticker":"GBNK","date":"2015-11-20","pret":-0.01155,"close":17.18}
{"ticker":"GBNK","date":"2015-11-23","pret":-0.00116,"close":17.17}
{"ticker":"GBNK","date":"2015-11-24","pret":-0.00993,"close":17.22}
{"ticker":"GBNK","date":"2015-11-25","pret":0.00586,"close":17.28}
{"ticker":"GBNK","date":"2015-11-26"}
{"ticker":"GBNK","date":"2015-11-27","pret":0.00698,"close":17.42}
{"ticker":"GBNK","date":"2015-11-30","pret":0.01038,"close":17.52}
{"ticker":"GBNK","date":"2015-12-01","pret":-0.00691,"close":17.71}
{"ticker":"GBNK","date":"2015-12-02","pret":0.01434,"close":17.55}
{"ticker":"GBNK","date":"2015-12-03","pret":0.00057,"close":17.52}
{"ticker":"GBNK","date":"2015-12-04","pret":-0.00514,"close":17.53}
{"ticker":"GBNK","date":"2015-12-07","pret":0,"close":17.03}
{"ticker":"GBNK","date":"2015-12-08","pret":-0.03849,"close":16.65}
{"ticker":"GBNK","date":"2015-12-09","pret":-0.01498,"close":16.21}
{"ticker":"GBNK","date":"2015-12-10","pret":-0.02444,"close":16.07}
{"ticker":"GBNK","date":"2015-12-11","pret":-0.02441,"close":15.95}
{"ticker":"GBNK","date":"2015-12-14","pret":0.00758,"close":16.01}
{"ticker":"GBNK","date":"2015-12-15","pret":0.00814,"close":16.29}
{"ticker":"GBNK","date":"2015-12-16","pret":0.01915,"close":16.38}
{"ticker":"GBNK","date":"2015-12-17"}
{"ticker":"GBNK","date":"2015-12-18","pret":-0.02604,"close":15.95}
{"ticker":"GBNK","date":"2015-12-21","pret":0.00188,"close":16.18}
{"ticker":"GBNK","date":"2015-12-22","pret":0.01802,"close":16.18}
{"ticker":"GBNK","date":"2015-12-23","pret":0.01649,"close":16.36}
{"ticker":"GBNK","date":"2015-12-24","pret":-0.01464,"close":16.43}
{"ticker":"GBNK","date":"2015-12-28","pret":0,"close":16.27}
{"ticker":"GBNK","date":"2015-12-29","pret":0.01039,"close":16.81}
{"ticker":"GBNK","date":"2015-12-30","pret":0.01808,"close":16.5}
{"ticker":"GBNK","date":"2015-12-31","pret":-0.02052,"close":16.54}
{"ticker":"GBNK","date":"2016-01-04","pret":-0.0098,"close":16.12}
{"ticker":"GBNK","date":"2016-01-05","pret":-0.00742,"close":16.14}
{"ticker":"GBX","date":"2015-01-02","pret":0.01458,"close":53.96}
{"ticker":"GBX","date":"2015-01-05","pret":-0.01627,"close":52.07}
{"ticker":"GBX","date":"2015-01-06","pret":-0.01827,"close":49.31}
{"ticker":"GBX","date":"2015-01-07","pret":0.04653,"close":51.9}
{"ticker":"GBX","date":"2015-01-08","pret":-0.01944,"close":54.7}
{"ticker":"GBX","date":"2015-01-09","pret":0.02401,"close":52.76}
{"ticker":"GBX","date":"2015-01-12","pret":-0.0334,"close":50.61}
{"ticker":"GBX","date":"2015-01-13","pret":-0.03319,"close":50.8}
{"ticker":"GBX","date":"2015-01-14","pret":-0.02869,"close":51.5}
{"ticker":"GBX","date":"2015-01-15","pret":0.04494,"close":49.75}
{"ticker":"GBX","date":"2015-01-16","pret":-0.05219,"close":50.48}
{"ticker":"GBX","date":"2015-01-20","pret":0.03808,"close":49.97}
{"ticker":"GBX","date":"2015-01-21","pret":-0.03204,"close":51.68}
{"ticker":"GBX","date":"2015-01-22","pret":0.04768,"close":53.67}
{"ticker":"GBX","date":"2015-01-23","pret":0.02367,"close":52.69}
{"ticker":"GBX","date":"2015-01-26","pret":-0.01622,"close":54.85}
{"ticker":"GBX","date":"2015-01-27","pret":0.01791,"close":56.37}
{"ticker":"GBX","date":"2015-01-28","pret":0.05418,"close":53.07}
{"ticker":"GBX","date":"2015-01-29","pret":-0.06262,"close":53.81}
{"ticker":"GBX","date":"2015-01-30","pret":0.00545,"close":51.93}
{"ticker":"GBX","date":"2015-02-02","pret":0.02095,"close":53.45}
{"ticker":"GBX","date":"2015-02-03","pret":-0.01181,"close":55.59}
{"ticker":"GBX","date":"2015-02-04","pret":0.0204,"close":55.69}
{"ticker":"GBX","date":"2015-02-05","pret":0.01856,"close":56.62}
{"ticker":"GBX","date":"2015-02-06","pret":0.00747,"close":57.72}
{"ticker":"GBX","date":"2015-02-09","pret":0.01861,"close":58.42}
{"ticker":"GBX","date":"2015-02-10","pret":0.02593,"close":57.92}
{"ticker":"GBX","date":"2015-02-11","pret":-0.01624,"close":57.49}
{"ticker":"GBX","date":"2015-02-12","pret":-0.00121,"close":57.81}
{"ticker":"GBX","date":"2015-02-13","pret":-0.00259,"close":57.22}
{"ticker":"GBX","date":"2015-02-17","pret":-0.00277,"close":57.36}
{"ticker":"GBX","date":"2015-02-18","pret":-0.01679,"close":56.1}
{"ticker":"GBX","date":"2015-02-19","pret":-0.01403,"close":57.34}
{"ticker":"GBX","date":"2015-02-20","pret":0.02089,"close":58.65}
{"ticker":"GBX","date":"2015-02-23","pret":0.0232,"close":59.42}
{"ticker":"GBX","date":"2015-02-24","pret":0.01731,"close":59.9}
{"ticker":"GBX","date":"2015-02-25","pret":0.00754,"close":60.22}
{"ticker":"GBX","date":"2015-02-26","pret":0.00466,"close":58.56}
{"ticker":"GBX","date":"2015-02-27","pret":-0.029,"close":58.77}
{"ticker":"GBX","date":"2015-03-02","pret":0.00631,"close":59.18}
{"ticker":"GBX","date":"2015-03-03","pret":-0.00358,"close":57.12}
{"ticker":"GBX","date":"2015-03-04","pret":-0.02243,"close":56.55}
{"ticker":"GBX","date":"2015-03-05","pret":-0.01388,"close":55.81}
{"ticker":"GBX","date":"2015-03-06","pret":-0.02326,"close":55.88}
{"ticker":"GBX","date":"2015-03-09","pret":0.01456,"close":53.77}
{"ticker":"GBX","date":"2015-03-10","pret":-0.05577,"close":51.27}
{"ticker":"GBX","date":"2015-03-11","pret":-0.03358,"close":51.84}
{"ticker":"GBX","date":"2015-03-12","pret":0.01856,"close":54.51}
{"ticker":"GBX","date":"2015-03-13","pret":0.03741,"close":54.84}
{"ticker":"GBX","date":"2015-03-16","pret":0.01465,"close":54.32}
{"ticker":"GBX","date":"2015-03-17","pret":-0.00693,"close":56.37}
{"ticker":"GBX","date":"2015-03-18","pret":0.02976,"close":56.7}
{"ticker":"GBX","date":"2015-03-19","pret":0.01026,"close":56.44}
{"ticker":"GBX","date":"2015-03-20","pret":-0.0007,"close":56.98}
{"ticker":"GBX","date":"2015-03-23","pret":0.00859,"close":56.88}
{"ticker":"GBX","date":"2015-03-24","pret":-0.01406,"close":57.36}
{"ticker":"GBX","date":"2015-03-25","pret":0.02482,"close":56.2}
{"ticker":"GBX","date":"2015-03-26","pret":-0.03711,"close":56.34}
{"ticker":"GBX","date":"2015-03-27","pret":0.005,"close":56.98}
{"ticker":"GBX","date":"2015-03-30","pret":0.02413,"close":57.6}
{"ticker":"GBX","date":"2015-03-31","pret":0.00156,"close":58}
{"ticker":"GBX","date":"2015-04-01","pret":0.00174,"close":58.65}
{"ticker":"GBX","date":"2015-04-02","pret":0.01275,"close":58.89}
{"ticker":"GBX","date":"2015-04-06","pret":0,"close":60.6}
{"ticker":"GBX","date":"2015-04-07","pret":0.09174,"close":62.43}
{"ticker":"GBX","date":"2015-04-08","pret":-0.0058,"close":63.76}
{"ticker":"GBX","date":"2015-04-09","pret":0.00204,"close":63.13}
{"ticker":"GBX","date":"2015-04-10","pret":-0.00882,"close":61.53}
{"ticker":"GBX","date":"2015-04-13","pret":-0.01965,"close":62.97}
{"ticker":"GBX","date":"2015-04-14","pret":0.0149,"close":63.15}
{"ticker":"GBX","date":"2015-04-15","pret":0.01248,"close":65.83}
{"ticker":"GBX","date":"2015-04-16","pret":0.0265,"close":65.54}
{"ticker":"GBX","date":"2015-04-17","pret":-0.00783,"close":63.52}
{"ticker":"GBX","date":"2015-04-20","pret":-0.01085,"close":63.82}
{"ticker":"GBX","date":"2015-04-21","pret":-0.00296,"close":63.81}
{"ticker":"GBX","date":"2015-04-22","pret":0.00436,"close":64.37}
{"ticker":"GBX","date":"2015-04-23","pret":0,"close":64.95}
{"ticker":"GBX","date":"2015-04-24","pret":0.00975,"close":61.42}
{"ticker":"GBX","date":"2015-04-27","pret":-0.0538,"close":57.21}
{"ticker":"GBX","date":"2015-04-28","pret":-0.07247,"close":55.84}
{"ticker":"GBX","date":"2015-04-29","pret":-0.02513,"close":57.74}
{"ticker":"GBX","date":"2015-04-30","pret":0.03401,"close":57.69}
{"ticker":"GBX","date":"2015-05-01","pret":0.01342,"close":62.33}
{"ticker":"GBX","date":"2015-05-04","pret":0.07696,"close":63.42}
{"ticker":"GBX","date":"2015-05-05","pret":0.00348,"close":63.76}
{"ticker":"GBX","date":"2015-05-06","pret":0.00566,"close":63.2}
{"ticker":"GBX","date":"2015-05-07","pret":-0.00803,"close":63.25}
{"ticker":"GBX","date":"2015-05-08","pret":0.00866,"close":62.65}
{"ticker":"GBX","date":"2015-05-11","pret":-0.01819,"close":62.02}
{"ticker":"GBX","date":"2015-05-12","pret":-0.0182,"close":60.81}
{"ticker":"GBX","date":"2015-05-13","pret":-0.0044,"close":61.11}
{"ticker":"GBX","date":"2015-05-14","pret":0.00342,"close":60.57}
{"ticker":"GBX","date":"2015-05-15","pret":-0.01922,"close":61.23}
{"ticker":"GBX","date":"2015-05-18","pret":0.01547,"close":62.6}
{"ticker":"GBX","date":"2015-05-19","pret":0.01845,"close":61.6}
{"ticker":"GBX","date":"2015-05-20","pret":-0.01796,"close":61.75}
{"ticker":"GBX","date":"2015-05-21","pret":0.01104,"close":62.82}
{"ticker":"GBX","date":"2015-05-22","pret":0.00948,"close":61.91}
{"ticker":"GBX","date":"2015-05-26","pret":-0.01174,"close":60.11}
{"ticker":"GBX","date":"2015-05-27","pret":-0.02706,"close":60.91}
{"ticker":"GBX","date":"2015-05-28","pret":0.00282,"close":60.33}
{"ticker":"GBX","date":"2015-05-29","pret":-0.00266,"close":60.23}
{"ticker":"GBX","date":"2015-06-01","pret":0.00398,"close":60.08}
{"ticker":"GBX","date":"2015-06-02","pret":-0.01199,"close":60.82}
{"ticker":"GBX","date":"2015-06-03","pret":0.02531,"close":61.38}
{"ticker":"GBX","date":"2015-06-04","pret":0.01089,"close":61.19}
{"ticker":"GBX","date":"2015-06-05","pret":-0.014,"close":61.27}
{"ticker":"GBX","date":"2015-06-08","pret":0.00147,"close":60.57}
{"ticker":"GBX","date":"2015-06-09","pret":-0.00822,"close":58.7}
{"ticker":"GBX","date":"2015-06-10","pret":-0.02591,"close":59.63}
{"ticker":"GBX","date":"2015-06-11","pret":0.00977,"close":60.97}
{"ticker":"GBX","date":"2015-06-12","pret":0.01877,"close":59.92}
{"ticker":"GBX","date":"2015-06-15","pret":-0.02179,"close":59.57}
{"ticker":"GBX","date":"2015-06-16","pret":-0.01559,"close":53.47}
{"ticker":"GBX","date":"2015-06-17","pret":-0.08295,"close":52.49}
{"ticker":"GBX","date":"2015-06-18","pret":-0.02499,"close":53.87}
{"ticker":"GBX","date":"2015-06-19","pret":0.02888,"close":53.48}
{"ticker":"GBX","date":"2015-06-22","pret":-0.0078,"close":52.59}
{"ticker":"GBX","date":"2015-06-23","pret":-0.0154,"close":53.3}
{"ticker":"GBX","date":"2015-06-24","pret":0.0066,"close":51.95}
{"ticker":"GBX","date":"2015-06-25","pret":-0.02378,"close":49.5}
{"ticker":"GBX","date":"2015-06-26","pret":-0.0477,"close":48.01}
{"ticker":"GBX","date":"2015-06-29","pret":-0.04607,"close":46.9}
{"ticker":"GBX","date":"2015-06-30","pret":0.00653,"close":46.85}
{"ticker":"GBX","date":"2015-07-01","pret":-0.03571,"close":47.71}
{"ticker":"GBX","date":"2015-07-02","pret":0.04636,"close":48.58}
{"ticker":"GBX","date":"2015-07-06","pret":-0.00042,"close":46.22}
{"ticker":"GBX","date":"2015-07-07","pret":-0.04551,"close":47.28}
{"ticker":"GBX","date":"2015-07-08","pret":0.0164,"close":46.5}
{"ticker":"GBX","date":"2015-07-09","pret":0.0098,"close":46.97}
{"ticker":"GBX","date":"2015-07-10","pret":0.01075,"close":47.69}
{"ticker":"GBX","date":"2015-07-13","pret":0.00502,"close":48.21}
{"ticker":"GBX","date":"2015-07-14","pret":0.0052,"close":48.06}
{"ticker":"GBX","date":"2015-07-15","pret":0.00021,"close":46.04}
{"ticker":"GBX","date":"2015-07-16","pret":-0.03484,"close":46.68}
{"ticker":"GBX","date":"2015-07-17","pret":0.00193,"close":44.62}
{"ticker":"GBX","date":"2015-07-20","pret":-0.04227,"close":43.99}
{"ticker":"GBX","date":"2015-07-21","pret":-0.01829,"close":45.76}
{"ticker":"GBX","date":"2015-07-22","pret":0.03471,"close":45.09}
{"ticker":"GBX","date":"2015-07-23","pret":-0.0064,"close":43.93}
{"ticker":"GBX","date":"2015-07-24","pret":-0.02444,"close":44.19}
{"ticker":"GBX","date":"2015-07-27","pret":0.00317,"close":45.48}
{"ticker":"GBX","date":"2015-07-28","pret":0.03294,"close":46.36}
{"ticker":"GBX","date":"2015-07-29","pret":0.00393,"close":47.64}
{"ticker":"GBX","date":"2015-07-30","pret":0.02328,"close":45.79}
{"ticker":"GBX","date":"2015-07-31","pret":-0.02502,"close":45.75}
{"ticker":"GBX","date":"2015-08-03","pret":0.00131,"close":44.15}
{"ticker":"GBX","date":"2015-08-04","pret":-0.03666,"close":44.02}
{"ticker":"GBX","date":"2015-08-05","pret":0.00271,"close":43.73}
{"ticker":"GBX","date":"2015-08-06","pret":-0.01455,"close":43.8}
{"ticker":"GBX","date":"2015-08-07","pret":-0.00206,"close":43.63}
{"ticker":"GBX","date":"2015-08-10","pret":0,"close":45.78}
{"ticker":"GBX","date":"2015-08-11","pret":0.03561,"close":45.12}
{"ticker":"GBX","date":"2015-08-12","pret":-0.00912,"close":45.41}
{"ticker":"GBX","date":"2015-08-13","pret":0.00956,"close":44.73}
{"ticker":"GBX","date":"2015-08-14","pret":-0.00867,"close":45.91}
{"ticker":"GBX","date":"2015-08-17","pret":0.02666,"close":44.77}
{"ticker":"GBX","date":"2015-08-18","pret":-0.0251,"close":43.78}
{"ticker":"GBX","date":"2015-08-19","pret":-0.0324,"close":42.77}
{"ticker":"GBX","date":"2015-08-20","pret":-0.01531,"close":39.46}
{"ticker":"GBX","date":"2015-08-21","pret":-0.09742,"close":38.51}
{"ticker":"GBX","date":"2015-08-24","pret":-0.07074,"close":35.85}
{"ticker":"GBX","date":"2015-08-25","pret":0.03212,"close":36.91}
{"ticker":"GBX","date":"2015-08-26","pret":0.01542,"close":38.2}
{"ticker":"GBX","date":"2015-08-27","pret":0.03474,"close":41.55}
{"ticker":"GBX","date":"2015-08-28","pret":0.0463,"close":40.98}
{"ticker":"GBX","date":"2015-08-31","pret":-0.01891,"close":41.7}
{"ticker":"GBX","date":"2015-09-01","pret":-0.00447,"close":40.13}
{"ticker":"GBX","date":"2015-09-02","pret":0.0109,"close":39.93}
{"ticker":"GBX","date":"2015-09-03","pret":-0.01115,"close":39.46}
{"ticker":"GBX","date":"2015-09-04","pret":-0.03009,"close":39.6}
{"ticker":"GBX","date":"2015-09-08","pret":0.02784,"close":39.35}
{"ticker":"GBX","date":"2015-09-09","pret":-0.01155,"close":39.14}
{"ticker":"GBX","date":"2015-09-10","pret":-0.01092,"close":39.33}
{"ticker":"GBX","date":"2015-09-11","pret":0.00026,"close":39.47}
{"ticker":"GBX","date":"2015-09-14","pret":0.00585,"close":39.43}
{"ticker":"GBX","date":"2015-09-15","pret":0.00279,"close":39.64}
{"ticker":"GBX","date":"2015-09-16","pret":0.00202,"close":39.71}
{"ticker":"GBX","date":"2015-09-17","pret":-0.00506,"close":39.01}
{"ticker":"GBX","date":"2015-09-18","pret":-0.0346,"close":37.61}
{"ticker":"GBX","date":"2015-09-21","pret":-0.03312,"close":35.22}
{"ticker":"GBX","date":"2015-09-22","pret":-0.06277,"close":34.65}
{"ticker":"GBX","date":"2015-09-23","pret":0.0072,"close":33.15}
{"ticker":"GBX","date":"2015-09-24","pret":-0.05883,"close":33.09}
{"ticker":"GBX","date":"2015-09-25","pret":0.02169,"close":32.5}
{"ticker":"GBX","date":"2015-09-28","pret":-0.05198,"close":30.86}
{"ticker":"GBX","date":"2015-09-29","pret":-0.03546,"close":31.3}
{"ticker":"GBX","date":"2015-09-30","pret":0.03734,"close":32.11}
{"ticker":"GBX","date":"2015-10-01","pret":0.02689,"close":32.02}
{"ticker":"GBX","date":"2015-10-02","pret":-0.03697,"close":33.23}
{"ticker":"GBX","date":"2015-10-05","pret":0.05928,"close":35.18}
{"ticker":"GBX","date":"2015-10-06","pret":0.04033,"close":35.37}
{"ticker":"GBX","date":"2015-10-07","pret":0.07157,"close":34.93}
{"ticker":"GBX","date":"2015-10-08","pret":-0.07731,"close":37.54}
{"ticker":"GBX","date":"2015-10-09","pret":0.08502,"close":38.3}
{"ticker":"GBX","date":"2015-10-12","pret":0.01601,"close":37.95}
{"ticker":"GBX","date":"2015-10-13","pret":-0.01946,"close":37.94}
{"ticker":"GBX","date":"2015-10-14","pret":0.00292,"close":37.81}
{"ticker":"GBX","date":"2015-10-15","pret":-0.00345,"close":38.29}
{"ticker":"GBX","date":"2015-10-16","pret":0.01712,"close":36.51}
{"ticker":"GBX","date":"2015-10-19","pret":-0.05337,"close":36.26}
{"ticker":"GBX","date":"2015-10-20","pret":-0.00497,"close":37.99}
{"ticker":"GBX","date":"2015-10-21","pret":0.05232,"close":36.34}
{"ticker":"GBX","date":"2015-10-22","pret":-0.03258,"close":36.43}
{"ticker":"GBX","date":"2015-10-23","pret":-0.0049,"close":36.87}
{"ticker":"GBX","date":"2015-10-26","pret":-0.00328,"close":36.12}
{"ticker":"GBX","date":"2015-10-27","pret":-0.02438,"close":34.54}
{"ticker":"GBX","date":"2015-10-28","pret":-0.02384,"close":35.79}
{"ticker":"GBX","date":"2015-10-29","pret":0.01906,"close":35.62}
{"ticker":"GBX","date":"2015-10-30","pret":0.05269,"close":38.04}
{"ticker":"GBX","date":"2015-11-02","pret":0.01116,"close":40.17}
{"ticker":"GBX","date":"2015-11-03","pret":0.05277,"close":38.99}
{"ticker":"GBX","date":"2015-11-04","pret":-0.01847,"close":38.21}
{"ticker":"GBX","date":"2015-11-05","pret":-0.0285,"close":36.21}
{"ticker":"GBX","date":"2015-11-06","pret":-0.04957,"close":36.87}
{"ticker":"GBX","date":"2015-11-09","pret":0.0148,"close":36.33}
{"ticker":"GBX","date":"2015-11-10","pret":-0.00984,"close":35.3}
{"ticker":"GBX","date":"2015-11-11","pret":-0.02054,"close":34.77}
{"ticker":"GBX","date":"2015-11-12","pret":-0.04182,"close":31.97}
{"ticker":"GBX","date":"2015-11-13","pret":-0.0662,"close":31.95}
{"ticker":"GBX","date":"2015-11-16","pret":0.0053,"close":33.33}
{"ticker":"GBX","date":"2015-11-17","pret":0.04587,"close":32.61}
{"ticker":"GBX","date":"2015-11-18","pret":-0.01949,"close":33.91}
{"ticker":"GBX","date":"2015-11-19","pret":0.02097,"close":34.18}
{"ticker":"GBX","date":"2015-11-20","pret":0.01938,"close":33.59}
{"ticker":"GBX","date":"2015-11-23","pret":-0.02146,"close":33.67}
{"ticker":"GBX","date":"2015-11-24","pret":-0.00059,"close":33.94}
{"ticker":"GBX","date":"2015-11-25","pret":0.00622,"close":33.66}
{"ticker":"GBX","date":"2015-11-26"}
{"ticker":"GBX","date":"2015-11-27","pret":-0.01248,"close":33.68}
{"ticker":"GBX","date":"2015-11-30","pret":0.01544,"close":33.88}
{"ticker":"GBX","date":"2015-12-01","pret":-0.00147,"close":33.56}
{"ticker":"GBX","date":"2015-12-02","pret":-0.01008,"close":33.73}
{"ticker":"GBX","date":"2015-12-03","pret":0.01831,"close":32.64}
{"ticker":"GBX","date":"2015-12-04","pret":-0.05441,"close":32.02}
{"ticker":"GBX","date":"2015-12-07","pret":-0.02344,"close":30.17}
{"ticker":"GBX","date":"2015-12-08","pret":-0.05928,"close":29.32}
{"ticker":"GBX","date":"2015-12-09","pret":-0.01556,"close":29.94}
{"ticker":"GBX","date":"2015-12-10","pret":0.02158,"close":30.15}
{"ticker":"GBX","date":"2015-12-11","pret":-0.00938,"close":29.12}
{"ticker":"GBX","date":"2015-12-14","pret":-0.01185,"close":29.24}
{"ticker":"GBX","date":"2015-12-15","pret":0.0219,"close":30.85}
{"ticker":"GBX","date":"2015-12-16","pret":0.04018,"close":30.48}
{"ticker":"GBX","date":"2015-12-17"}
{"ticker":"GBX","date":"2015-12-18","pret":-0.03122,"close":30.41}
{"ticker":"GBX","date":"2015-12-21","pret":0.01019,"close":30.91}
{"ticker":"GBX","date":"2015-12-22","pret":0.01396,"close":32.35}
{"ticker":"GBX","date":"2015-12-23","pret":0.08615,"close":34.61}
{"ticker":"GBX","date":"2015-12-24","pret":0.02079,"close":35.95}
{"ticker":"GBX","date":"2015-12-28","pret":0.0311,"close":33.9}
{"ticker":"GBX","date":"2015-12-29","pret":-0.04041,"close":33.24}
{"ticker":"GBX","date":"2015-12-30","pret":-0.0409,"close":32.22}
{"ticker":"GBX","date":"2015-12-31","pret":-0.02843,"close":32.62}
{"ticker":"GBX","date":"2016-01-04","pret":-0.00314,"close":32.11}
{"ticker":"GBX","date":"2016-01-05","pret":0.00721,"close":30.13}
{"ticker":"GCA","date":"2015-01-02","pret":-0.00139,"close":7.02}
{"ticker":"GCA","date":"2015-01-05","pret":-0.0339,"close":6.91}
{"ticker":"GCA","date":"2015-01-06","pret":-0.00721,"close":6.72}
{"ticker":"GCA","date":"2015-01-07","pret":-0.02047,"close":6.77}
{"ticker":"GCA","date":"2015-01-08","pret":0.00442,"close":6.71}
{"ticker":"GCA","date":"2015-01-09","pret":-0.01035,"close":6.71}
{"ticker":"GCA","date":"2015-01-12","pret":-0.00596,"close":6.6}
{"ticker":"GCA","date":"2015-01-13","pret":-0.0015,"close":6.63}
{"ticker":"GCA","date":"2015-01-14","pret":-0.01965,"close":6.57}
{"ticker":"GCA","date":"2015-01-15","pret":0.00912,"close":6.49}
{"ticker":"GCA","date":"2015-01-16","pret":-0.01678,"close":6.68}
{"ticker":"GCA","date":"2015-01-20","pret":0.02732,"close":6.6}
{"ticker":"GCA","date":"2015-01-21","pret":-0.01813,"close":6.51}
{"ticker":"GCA","date":"2015-01-22","pret":0.00152,"close":6.76}
{"ticker":"GCA","date":"2015-01-23","pret":0.02555,"close":6.71}
{"ticker":"GCA","date":"2015-01-26","pret":-0.00297,"close":6.88}
{"ticker":"GCA","date":"2015-01-27","pret":0.01183,"close":6.8}
{"ticker":"GCA","date":"2015-01-28","pret":0.00294,"close":6.87}
{"ticker":"GCA","date":"2015-01-29","pret":0.01311,"close":6.77}
{"ticker":"GCA","date":"2015-01-30","pret":-0.02937,"close":6.61}
{"ticker":"GCA","date":"2015-02-02","pret":-0.01502,"close":6.74}
{"ticker":"GCA","date":"2015-02-03","pret":0.02834,"close":6.99}
{"ticker":"GCA","date":"2015-02-04","pret":0.02469,"close":7}
{"ticker":"GCA","date":"2015-02-05","pret":0.00572,"close":7.19}
{"ticker":"GCA","date":"2015-02-06","pret":0.02813,"close":7.02}
{"ticker":"GCA","date":"2015-02-09","pret":-0.03242,"close":6.87}
{"ticker":"GCA","date":"2015-02-10","pret":-0.00431,"close":6.74}
{"ticker":"GCA","date":"2015-02-11","pret":-0.03514,"close":6.67}
{"ticker":"GCA","date":"2015-02-12","pret":-0.00149,"close":6.75}
{"ticker":"GCA","date":"2015-02-13","pret":0.01039,"close":6.92}
{"ticker":"GCA","date":"2015-02-17","pret":0.01757,"close":6.91}
{"ticker":"GCA","date":"2015-02-18","pret":0.00434,"close":7.02}
{"ticker":"GCA","date":"2015-02-19","pret":0.01435,"close":7.21}
{"ticker":"GCA","date":"2015-02-20","pret":0.02671,"close":7.2}
{"ticker":"GCA","date":"2015-02-23","pret":-0.00417,"close":7.22}
{"ticker":"GCA","date":"2015-02-24","pret":0.00417,"close":7.21}
{"ticker":"GCA","date":"2015-02-25","pret":-0.00417,"close":7.2}
{"ticker":"GCA","date":"2015-02-26","pret":0,"close":7.16}
{"ticker":"GCA","date":"2015-02-27","pret":-0.00839,"close":7.11}
{"ticker":"GCA","date":"2015-03-02","pret":0.0014,"close":7.21}
{"ticker":"GCA","date":"2015-03-03","pret":0.00559,"close":7.14}
{"ticker":"GCA","date":"2015-03-04","pret":-0.00981,"close":6.98}
{"ticker":"GCA","date":"2015-03-05","pret":-0.01705,"close":6.95}
{"ticker":"GCA","date":"2015-03-06","pret":-0.01588,"close":7.08}
{"ticker":"GCA","date":"2015-03-09","pret":0.03715,"close":7.38}
{"ticker":"GCA","date":"2015-03-10","pret":0.02219,"close":7.27}
{"ticker":"GCA","date":"2015-03-11","pret":0.07146,"close":8.16}
{"ticker":"GCA","date":"2015-03-12","pret":0.05225,"close":8.34}
{"ticker":"GCA","date":"2015-03-13","pret":0.01085,"close":8.33}
{"ticker":"GCA","date":"2015-03-16","pret":0.00717,"close":8.35}
{"ticker":"GCA","date":"2015-03-17","pret":-0.01198,"close":8.15}
{"ticker":"GCA","date":"2015-03-18","pret":-0.01701,"close":7.96}
{"ticker":"GCA","date":"2015-03-19","pret":-0.02859,"close":7.7}
{"ticker":"GCA","date":"2015-03-20","pret":-0.02943,"close":7.65}
{"ticker":"GCA","date":"2015-03-23","pret":-0.00521,"close":7.77}
{"ticker":"GCA","date":"2015-03-24","pret":0.01039,"close":7.69}
{"ticker":"GCA","date":"2015-03-25","pret":-0.00259,"close":7.51}
{"ticker":"GCA","date":"2015-03-26","pret":-0.03158,"close":7.43}
{"ticker":"GCA","date":"2015-03-27","pret":-0.0094,"close":7.25}
{"ticker":"GCA","date":"2015-03-30","pret":-0.02045,"close":7.47}
{"ticker":"GCA","date":"2015-03-31","pret":0.02852,"close":7.62}
{"ticker":"GCA","date":"2015-04-01","pret":0.0225,"close":7.67}
{"ticker":"GCA","date":"2015-04-02","pret":0.00652,"close":7.67}
{"ticker":"GCA","date":"2015-04-06","pret":-0.00391,"close":7.65}
{"ticker":"GCA","date":"2015-04-07","pret":0,"close":7.58}
{"ticker":"GCA","date":"2015-04-08","pret":-0.0105,"close":7.7}
{"ticker":"GCA","date":"2015-04-09","pret":0.01311,"close":7.24}
{"ticker":"GCA","date":"2015-04-10","pret":-0.04664,"close":7.69}
{"ticker":"GCA","date":"2015-04-13","pret":0.04273,"close":7.84}
{"ticker":"GCA","date":"2015-04-14","pret":0.02453,"close":7.61}
{"ticker":"GCA","date":"2015-04-15","pret":-0.02715,"close":7.91}
{"ticker":"GCA","date":"2015-04-16","pret":0.03351,"close":7.96}
{"ticker":"GCA","date":"2015-04-17","pret":-0.00127,"close":7.7}
{"ticker":"GCA","date":"2015-04-20","pret":-0.01664,"close":7.68}
{"ticker":"GCA","date":"2015-04-21","pret":-0.00777,"close":7.57}
{"ticker":"GCA","date":"2015-04-22","pret":-0.0197,"close":7.74}
{"ticker":"GCA","date":"2015-04-23","pret":0.0223,"close":7.97}
{"ticker":"GCA","date":"2015-04-24","pret":0.03317,"close":7.66}
{"ticker":"GCA","date":"2015-04-27","pret":-0.03317,"close":7.52}
{"ticker":"GCA","date":"2015-04-28","pret":-0.02628,"close":7.87}
{"ticker":"GCA","date":"2015-04-29","pret":0.04428,"close":7.81}
{"ticker":"GCA","date":"2015-04-30","pret":-0.01024,"close":7.4}
{"ticker":"GCA","date":"2015-05-01","pret":-0.04206,"close":7.35}
{"ticker":"GCA","date":"2015-05-04","pret":-0.01624,"close":7.48}
{"ticker":"GCA","date":"2015-05-05","pret":0.01624,"close":7.32}
{"ticker":"GCA","date":"2015-05-06","pret":-0.01488,"close":7.78}
{"ticker":"GCA","date":"2015-05-07","pret":0.05564,"close":7.78}
{"ticker":"GCA","date":"2015-05-08","pret":0.00642,"close":7.56}
{"ticker":"GCA","date":"2015-05-11","pret":-0.03784,"close":7.76}
{"ticker":"GCA","date":"2015-05-12","pret":0.03013,"close":7.56}
{"ticker":"GCA","date":"2015-05-13","pret":-0.02086,"close":7.4}
{"ticker":"GCA","date":"2015-05-14","pret":-0.01862,"close":7.5}
{"ticker":"GCA","date":"2015-05-15","pret":0.00802,"close":8.01}
{"ticker":"GCA","date":"2015-05-18","pret":0.06196,"close":8.24}
{"ticker":"GCA","date":"2015-05-19","pret":0.03565,"close":8.46}
{"ticker":"GCA","date":"2015-05-20","pret":0.02622,"close":8.3}
{"ticker":"GCA","date":"2015-05-21","pret":-0.02381,"close":8.06}
{"ticker":"GCA","date":"2015-05-22","pret":-0.03183,"close":7.82}
{"ticker":"GCA","date":"2015-05-26","pret":-0.0303,"close":7.77}
{"ticker":"GCA","date":"2015-05-27","pret":0,"close":7.85}
{"ticker":"GCA","date":"2015-05-28","pret":0.00766,"close":7.72}
{"ticker":"GCA","date":"2015-05-29","pret":-0.01409,"close":7.73}
{"ticker":"GCA","date":"2015-06-01","pret":0.0179,"close":7.73}
{"ticker":"GCA","date":"2015-06-02","pret":0.00127,"close":7.81}
{"ticker":"GCA","date":"2015-06-03","pret":-0.00635,"close":8.17}
{"ticker":"GCA","date":"2015-06-04","pret":0.03012,"close":7.93}
{"ticker":"GCA","date":"2015-06-05","pret":-0.01746,"close":7.86}
{"ticker":"GCA","date":"2015-06-08","pret":-0.01138,"close":7.82}
{"ticker":"GCA","date":"2015-06-09","pret":-0.00766,"close":7.65}
{"ticker":"GCA","date":"2015-06-10","pret":-0.0155,"close":7.85}
{"ticker":"GCA","date":"2015-06-11","pret":0.02062,"close":7.76}
{"ticker":"GCA","date":"2015-06-12","pret":-0.02062,"close":8.09}
{"ticker":"GCA","date":"2015-06-15","pret":0.03581,"close":8.03}
{"ticker":"GCA","date":"2015-06-16","pret":0.00626,"close":8.13}
{"ticker":"GCA","date":"2015-06-17","pret":0.02344,"close":8.23}
{"ticker":"GCA","date":"2015-06-18","pret":0.01092,"close":8.49}
{"ticker":"GCA","date":"2015-06-19","pret":0.02502,"close":8.12}
{"ticker":"GCA","date":"2015-06-22","pret":-0.03715,"close":8.06}
{"ticker":"GCA","date":"2015-06-23","pret":-0.01105,"close":8.04}
{"ticker":"GCA","date":"2015-06-24","pret":-0.00124,"close":8.33}
{"ticker":"GCA","date":"2015-06-25","pret":0.03163,"close":8.2}
{"ticker":"GCA","date":"2015-06-26","pret":-0.01448,"close":7.97}
{"ticker":"GCA","date":"2015-06-29","pret":-0.04092,"close":7.63}
{"ticker":"GCA","date":"2015-06-30","pret":-0.02175,"close":7.74}
{"ticker":"GCA","date":"2015-07-01","pret":0.0154,"close":7.78}
{"ticker":"GCA","date":"2015-07-02","pret":-0.00128,"close":7.77}
{"ticker":"GCA","date":"2015-07-06","pret":-0.02192,"close":7.64}
{"ticker":"GCA","date":"2015-07-07","pret":-0.00392,"close":7.51}
{"ticker":"GCA","date":"2015-07-08","pret":-0.02518,"close":7.42}
{"ticker":"GCA","date":"2015-07-09","pret":0.01333,"close":7.48}
{"ticker":"GCA","date":"2015-07-10","pret":0.00528,"close":7.53}
{"ticker":"GCA","date":"2015-07-13","pret":0,"close":7.57}
{"ticker":"GCA","date":"2015-07-14","pret":-0.00132,"close":7.49}
{"ticker":"GCA","date":"2015-07-15","pret":-0.01328,"close":7.4}
{"ticker":"GCA","date":"2015-07-16","pret":-0.00671,"close":7.43}
{"ticker":"GCA","date":"2015-07-17","pret":0,"close":7.23}
{"ticker":"GCA","date":"2015-07-20","pret":-0.02315,"close":7}
{"ticker":"GCA","date":"2015-07-21","pret":-0.03504,"close":7.01}
{"ticker":"GCA","date":"2015-07-22","pret":-0.00572,"close":7.05}
{"ticker":"GCA","date":"2015-07-23","pret":0.01424,"close":6.84}
{"ticker":"GCA","date":"2015-07-24","pret":-0.0287,"close":7}
{"ticker":"GCA","date":"2015-07-27","pret":0.01158,"close":6.84}
{"ticker":"GCA","date":"2015-07-28","pret":-0.01012,"close":6.8}
{"ticker":"GCA","date":"2015-07-29","pret":-0.06454,"close":5.65}
{"ticker":"GCA","date":"2015-07-30","pret":-0.12889,"close":5.22}
{"ticker":"GCA","date":"2015-07-31","pret":-0.08269,"close":5.05}
{"ticker":"GCA","date":"2015-08-03","pret":-0.03311,"close":4.78}
{"ticker":"GCA","date":"2015-08-04","pret":-0.04869,"close":4.81}
{"ticker":"GCA","date":"2015-08-05","pret":0,"close":4.67}
{"ticker":"GCA","date":"2015-08-06","pret":-0.00417,"close":4.95}
{"ticker":"GCA","date":"2015-08-07","pret":0.03286,"close":4.84}
{"ticker":"GCA","date":"2015-08-10","pret":-0.0122,"close":5.21}
{"ticker":"GCA","date":"2015-08-11","pret":0.05568,"close":5.13}
{"ticker":"GCA","date":"2015-08-12","pret":-0.00777,"close":5.03}
{"ticker":"GCA","date":"2015-08-13","pret":0.0097,"close":5.43}
{"ticker":"GCA","date":"2015-08-14","pret":0.04344,"close":5.35}
{"ticker":"GCA","date":"2015-08-17","pret":-0.01302,"close":5.31}
{"ticker":"GCA","date":"2015-08-18","pret":-0.00563,"close":5.25}
{"ticker":"GCA","date":"2015-08-19","pret":-0.00567,"close":5.27}
{"ticker":"GCA","date":"2015-08-20","pret":-0.0057,"close":5.16}
{"ticker":"GCA","date":"2015-08-21","pret":-0.03884,"close":4.86}
{"ticker":"GCA","date":"2015-08-24","pret":-0.01396,"close":4.94}
{"ticker":"GCA","date":"2015-08-25","pret":0.02185,"close":4.52}
{"ticker":"GCA","date":"2015-08-26","pret":-0.09472,"close":4.78}
{"ticker":"GCA","date":"2015-08-27","pret":0.03397,"close":4.76}
{"ticker":"GCA","date":"2015-08-28","pret":-0.00839,"close":4.9}
{"ticker":"GCA","date":"2015-08-31","pret":0.03516,"close":5.17}
{"ticker":"GCA","date":"2015-09-01","pret":0.03003,"close":4.85}
{"ticker":"GCA","date":"2015-09-02","pret":-0.028,"close":4.73}
{"ticker":"GCA","date":"2015-09-03","pret":-0.02049,"close":4.88}
{"ticker":"GCA","date":"2015-09-04","pret":-0.00832,"close":4.76}
{"ticker":"GCA","date":"2015-09-08","pret":0.01038,"close":4.91}
{"ticker":"GCA","date":"2015-09-09","pret":0.01028,"close":4.78}
{"ticker":"GCA","date":"2015-09-10","pret":-0.02905,"close":4.99}
{"ticker":"GCA","date":"2015-09-11","pret":0.01877,"close":5.02}
{"ticker":"GCA","date":"2015-09-14","pret":0.03052,"close":4.95}
{"ticker":"GCA","date":"2015-09-15","pret":-0.0121,"close":5.04}
{"ticker":"GCA","date":"2015-09-16","pret":0.02207,"close":5.24}
{"ticker":"GCA","date":"2015-09-17","pret":0.03892,"close":5.25}
{"ticker":"GCA","date":"2015-09-18","pret":-0.00382,"close":5.41}
{"ticker":"GCA","date":"2015-09-21","pret":0.04678,"close":5.46}
{"ticker":"GCA","date":"2015-09-22","pret":-0.01473,"close":5.42}
{"ticker":"GCA","date":"2015-09-23","pret":0.00739,"close":5.27}
{"ticker":"GCA","date":"2015-09-24","pret":-0.03562,"close":5.21}
{"ticker":"GCA","date":"2015-09-25","pret":0.00191,"close":5.32}
{"ticker":"GCA","date":"2015-09-28","pret":0.0038,"close":5.25}
{"ticker":"GCA","date":"2015-09-29","pret":0.0019,"close":5.21}
{"ticker":"GCA","date":"2015-09-30","pret":-0.0038,"close":5.13}
{"ticker":"GCA","date":"2015-10-01","pret":-0.02113,"close":5.11}
{"ticker":"GCA","date":"2015-10-02","pret":-0.01763,"close":4.96}
{"ticker":"GCA","date":"2015-10-05","pret":0.01374,"close":5.14}
{"ticker":"GCA","date":"2015-10-06","pret":0.00195,"close":5.1}
{"ticker":"GCA","date":"2015-10-07","pret":-0.00781,"close":5.18}
{"ticker":"GCA","date":"2015-10-08","pret":0.01556,"close":5.27}
{"ticker":"GCA","date":"2015-10-09","pret":0.02667,"close":5.24}
{"ticker":"GCA","date":"2015-10-12","pret":-0.01706,"close":5.22}
{"ticker":"GCA","date":"2015-10-13","pret":0,"close":5.08}
{"ticker":"GCA","date":"2015-10-14","pret":-0.01736,"close":5.02}
{"ticker":"GCA","date":"2015-10-15","pret":-0.02562,"close":5.25}
{"ticker":"GCA","date":"2015-10-16","pret":0.05816,"close":5.22}
{"ticker":"GCA","date":"2015-10-19","pret":-0.0306,"close":4.81}
{"ticker":"GCA","date":"2015-10-20","pret":-0.07038,"close":4.76}
{"ticker":"GCA","date":"2015-10-21","pret":0,"close":4.4}
{"ticker":"GCA","date":"2015-10-22","pret":-0.07571,"close":4.55}
{"ticker":"GCA","date":"2015-10-23","pret":0.02661,"close":4.69}
{"ticker":"GCA","date":"2015-10-26","pret":0.02805,"close":4.54}
{"ticker":"GCA","date":"2015-10-27","pret":-0.03905,"close":4.36}
{"ticker":"GCA","date":"2015-10-28","pret":-0.04064,"close":4.91}
{"ticker":"GCA","date":"2015-10-29","pret":0.11522,"close":4.68}
{"ticker":"GCA","date":"2015-10-30","pret":-0.03553,"close":4.68}
{"ticker":"GCA","date":"2015-11-02","pret":0.00636,"close":4.93}
{"ticker":"GCA","date":"2015-11-03","pret":0.03531,"close":5}
{"ticker":"GCA","date":"2015-11-04","pret":0.0709,"close":4.57}
{"ticker":"GCA","date":"2015-11-05","pret":-0.145,"close":4.36}
{"ticker":"GCA","date":"2015-11-06","pret":-0.04036,"close":4.45}
{"ticker":"GCA","date":"2015-11-09","pret":0.02039,"close":4.31}
{"ticker":"GCA","date":"2015-11-10","pret":-0.0412,"close":3.99}
{"ticker":"GCA","date":"2015-11-11","pret":-0.05277,"close":3.9}
{"ticker":"GCA","date":"2015-11-12","pret":-0.05052,"close":3.89}
{"ticker":"GCA","date":"2015-11-13","pret":0.00259,"close":3.85}
{"ticker":"GCA","date":"2015-11-16","pret":0.00258,"close":3.71}
{"ticker":"GCA","date":"2015-11-17","pret":-0.05837,"close":3.47}
{"ticker":"GCA","date":"2015-11-18","pret":-0.01653,"close":3.91}
{"ticker":"GCA","date":"2015-11-19","pret":0.0749,"close":3.84}
{"ticker":"GCA","date":"2015-11-20","pret":0.00257,"close":3.8}
{"ticker":"GCA","date":"2015-11-23","pret":-0.03665,"close":3.57}
{"ticker":"GCA","date":"2015-11-24","pret":-0.04919,"close":3.71}
{"ticker":"GCA","date":"2015-11-25","pret":0.04384,"close":3.57}
{"ticker":"GCA","date":"2015-11-26"}
{"ticker":"GCA","date":"2015-11-27","pret":-0.04665,"close":3.59}
{"ticker":"GCA","date":"2015-11-30","pret":0.02222,"close":3.82}
{"ticker":"GCA","date":"2015-12-01","pret":0.04565,"close":3.67}
{"ticker":"GCA","date":"2015-12-02","pret":-0.03472,"close":3.61}
{"ticker":"GCA","date":"2015-12-03","pret":-0.01644,"close":3.65}
{"ticker":"GCA","date":"2015-12-04","pret":0,"close":3.42}
{"ticker":"GCA","date":"2015-12-07","pret":-0.07156,"close":3.46}
{"ticker":"GCA","date":"2015-12-08","pret":0.0118,"close":3.39}
{"ticker":"GCA","date":"2015-12-09","pret":-0.0118,"close":3.39}
{"ticker":"GCA","date":"2015-12-10","pret":0.02924,"close":3.82}
{"ticker":"GCA","date":"2015-12-11","pret":0.06688,"close":3.68}
{"ticker":"GCA","date":"2015-12-14","pret":-0.01357,"close":3.66}
{"ticker":"GCA","date":"2015-12-15","pret":0,"close":3.75}
{"ticker":"GCA","date":"2015-12-16","pret":0.03226,"close":3.85}
{"ticker":"GCA","date":"2015-12-17"}
{"ticker":"GCA","date":"2015-12-18","pret":0.01835,"close":4.04}
{"ticker":"GCA","date":"2015-12-21","pret":0.04817,"close":3.9}
{"ticker":"GCA","date":"2015-12-22","pret":-0.0276,"close":3.89}
{"ticker":"GCA","date":"2015-12-23","pret":0,"close":4.13}
{"ticker":"GCA","date":"2015-12-24","pret":0.04478,"close":4.13}
{"ticker":"GCA","date":"2015-12-28","pret":-0.06795,"close":3.96}
{"ticker":"GCA","date":"2015-12-29","pret":0.03329,"close":4.17}
{"ticker":"GCA","date":"2015-12-30","pret":0.03709,"close":4.27}
{"ticker":"GCA","date":"2015-12-31","pret":0.0381,"close":4.39}
{"ticker":"GCA","date":"2016-01-04","pret":0.0231,"close":4.44}
{"ticker":"GCA","date":"2016-01-05","pret":0.0181,"close":4.39}
{"ticker":"GCAP","date":"2015-01-02","pret":0.0133,"close":9.15}
{"ticker":"GCAP","date":"2015-01-05","pret":0.00877,"close":9.17}
{"ticker":"GCAP","date":"2015-01-06","pret":0.00978,"close":8.9}
{"ticker":"GCAP","date":"2015-01-07","pret":-0.02296,"close":9.15}
{"ticker":"GCAP","date":"2015-01-08","pret":0.02512,"close":9.2}
{"ticker":"GCAP","date":"2015-01-09","pret":-0.00867,"close":9.2}
{"ticker":"GCAP","date":"2015-01-12","pret":0.00109,"close":9.12}
{"ticker":"GCAP","date":"2015-01-13","pret":-0.00545,"close":9.09}
{"ticker":"GCAP","date":"2015-01-14","pret":-0.00438,"close":8.98}
{"ticker":"GCAP","date":"2015-01-15","pret":-0.01215,"close":8.28}
{"ticker":"GCAP","date":"2015-01-16","pret":-0.1431,"close":8.52}
{"ticker":"GCAP","date":"2015-01-20","pret":0.11264,"close":8.34}
{"ticker":"GCAP","date":"2015-01-21","pret":-0.0481,"close":8.09}
{"ticker":"GCAP","date":"2015-01-22","pret":-0.02556,"close":7.98}
{"ticker":"GCAP","date":"2015-01-23","pret":-0.01241,"close":8.38}
{"ticker":"GCAP","date":"2015-01-26","pret":0.04277,"close":8.48}
{"ticker":"GCAP","date":"2015-01-27","pret":0.00834,"close":8.49}
{"ticker":"GCAP","date":"2015-01-28","pret":0.00827,"close":8.33}
{"ticker":"GCAP","date":"2015-01-29","pret":-0.0202,"close":8.48}
{"ticker":"GCAP","date":"2015-01-30","pret":0.01193,"close":8.15}
{"ticker":"GCAP","date":"2015-02-02","pret":-0.03133,"close":8.36}
{"ticker":"GCAP","date":"2015-02-03","pret":0.02657,"close":8.5}
{"ticker":"GCAP","date":"2015-02-04","pret":0.01303,"close":8.54}
{"ticker":"GCAP","date":"2015-02-05","pret":0.00586,"close":8.88}
{"ticker":"GCAP","date":"2015-02-06","pret":0.03449,"close":8.73}
{"ticker":"GCAP","date":"2015-02-09","pret":-0.02286,"close":8.7}
{"ticker":"GCAP","date":"2015-02-10","pret":0.01378,"close":8.68}
{"ticker":"GCAP","date":"2015-02-11","pret":-0.01262,"close":8.55}
{"ticker":"GCAP","date":"2015-02-12","pret":-0.01278,"close":8.5}
{"ticker":"GCAP","date":"2015-02-13","pret":-0.00469,"close":8.67}
{"ticker":"GCAP","date":"2015-02-17","pret":0.01632,"close":8.68}
{"ticker":"GCAP","date":"2015-02-18","pret":0.00346,"close":8.7}
{"ticker":"GCAP","date":"2015-02-19","pret":-0.00115,"close":8.75}
{"ticker":"GCAP","date":"2015-02-20","pret":0.00918,"close":8.76}
{"ticker":"GCAP","date":"2015-02-23","pret":0.00114,"close":9.12}
{"ticker":"GCAP","date":"2015-02-24","pret":0.04574,"close":9.35}
{"ticker":"GCAP","date":"2015-02-25","pret":0.01837,"close":9.36}
{"ticker":"GCAP","date":"2015-02-26","pret":-0.02823,"close":9.21}
{"ticker":"GCAP","date":"2015-02-27","pret":0.0153,"close":9.49}
{"ticker":"GCAP","date":"2015-03-02","pret":0.02992,"close":9.47}
{"ticker":"GCAP","date":"2015-03-03","pret":-0.00316,"close":9.67}
{"ticker":"GCAP","date":"2015-03-04","pret":0.024,"close":9.75}
{"ticker":"GCAP","date":"2015-03-05","pret":0.00719,"close":9.8}
{"ticker":"GCAP","date":"2015-03-06","pret":0.00307,"close":10}
{"ticker":"GCAP","date":"2015-03-09","pret":0.0182,"close":10.15}
{"ticker":"GCAP","date":"2015-03-10","pret":0.005,"close":10.11}
{"ticker":"GCAP","date":"2015-03-11","pret":0.00199,"close":10.06}
{"ticker":"GCAP","date":"2015-03-12","pret":0.00793,"close":10.18}
{"ticker":"GCAP","date":"2015-03-13","pret":0.00197,"close":10.11}
{"ticker":"GCAP","date":"2015-03-16","pret":-0.00494,"close":10.12}
{"ticker":"GCAP","date":"2015-03-17","pret":-0.01899,"close":10.24}
{"ticker":"GCAP","date":"2015-03-18","pret":0.02786,"close":9.86}
{"ticker":"GCAP","date":"2015-03-19","pret":-0.03394,"close":9.67}
{"ticker":"GCAP","date":"2015-03-20","pret":-0.00816,"close":9.75}
{"ticker":"GCAP","date":"2015-03-23","pret":-0.00205,"close":9.62}
{"ticker":"GCAP","date":"2015-03-24","pret":-0.01135,"close":9.62}
{"ticker":"GCAP","date":"2015-03-25","pret":-0.00104,"close":9.57}
{"ticker":"GCAP","date":"2015-03-26","pret":-0.00625,"close":9.79}
{"ticker":"GCAP","date":"2015-03-27","pret":0.02375,"close":9.75}
{"ticker":"GCAP","date":"2015-03-30","pret":0.0061,"close":9.9}
{"ticker":"GCAP","date":"2015-03-31","pret":0.00405,"close":9.77}
{"ticker":"GCAP","date":"2015-04-01","pret":-0.01629,"close":9.75}
{"ticker":"GCAP","date":"2015-04-02","pret":0.00103,"close":9.57}
{"ticker":"GCAP","date":"2015-04-06","pret":-0.02703,"close":9.59}
{"ticker":"GCAP","date":"2015-04-07","pret":0.0063,"close":9.56}
{"ticker":"GCAP","date":"2015-04-08","pret":0,"close":9.69}
{"ticker":"GCAP","date":"2015-04-09","pret":0.01455,"close":9.56}
{"ticker":"GCAP","date":"2015-04-10","pret":0.01231,"close":9.94}
{"ticker":"GCAP","date":"2015-04-13","pret":0.01316,"close":9.86}
{"ticker":"GCAP","date":"2015-04-14","pret":-0.00808,"close":9.85}
{"ticker":"GCAP","date":"2015-04-15","pret":0.00203,"close":9.83}
{"ticker":"GCAP","date":"2015-04-16","pret":-0.00711,"close":9.78}
{"ticker":"GCAP","date":"2015-04-17","pret":-0.00922,"close":9.59}
{"ticker":"GCAP","date":"2015-04-20","pret":-0.01451,"close":9.7}
{"ticker":"GCAP","date":"2015-04-21","pret":0.01656,"close":9.63}
{"ticker":"GCAP","date":"2015-04-22","pret":-0.00928,"close":9.8}
{"ticker":"GCAP","date":"2015-04-23","pret":0.01746,"close":9.87}
{"ticker":"GCAP","date":"2015-04-24","pret":0.00508,"close":9.81}
{"ticker":"GCAP","date":"2015-04-27","pret":-0.0061,"close":9.77}
{"ticker":"GCAP","date":"2015-04-28","pret":-0.00102,"close":9.93}
{"ticker":"GCAP","date":"2015-04-29","pret":0.00509,"close":9.97}
{"ticker":"GCAP","date":"2015-04-30","pret":0.01211,"close":9.88}
{"ticker":"GCAP","date":"2015-05-01","pret":-0.00301,"close":10.26}
{"ticker":"GCAP","date":"2015-05-04","pret":0.03558,"close":10.32}
{"ticker":"GCAP","date":"2015-05-05","pret":-0.07038,"close":9.52}
{"ticker":"GCAP","date":"2015-05-06","pret":-0.01363,"close":9.65}
{"ticker":"GCAP","date":"2015-05-07","pret":0.02193,"close":10.05}
{"ticker":"GCAP","date":"2015-05-08","pret":0.04247,"close":10.04}
{"ticker":"GCAP","date":"2015-05-11","pret":0.00494,"close":10.02}
{"ticker":"GCAP","date":"2015-05-12","pret":-0.0189,"close":9.84}
{"ticker":"GCAP","date":"2015-05-13","pret":-0.01212,"close":9.75}
{"ticker":"GCAP","date":"2015-05-14","pret":-0.00919,"close":9.95}
{"ticker":"GCAP","date":"2015-05-15","pret":0.0203,"close":9.76}
{"ticker":"GCAP","date":"2015-05-18","pret":-0.02133,"close":9.74}
{"ticker":"GCAP","date":"2015-05-19","pret":-0.00103,"close":9.83}
{"ticker":"GCAP","date":"2015-05-20","pret":0.01429,"close":9.82}
{"ticker":"GCAP","date":"2015-05-21","pret":-0.00508,"close":9.59}
{"ticker":"GCAP","date":"2015-05-22","pret":-0.0237,"close":9.54}
{"ticker":"GCAP","date":"2015-05-26","pret":-0.01048,"close":9.51}
{"ticker":"GCAP","date":"2015-05-27","pret":0.00944,"close":9.51}
{"ticker":"GCAP","date":"2015-05-28","pret":-0.00733,"close":9.52}
{"ticker":"GCAP","date":"2015-05-29","pret":0.00105,"close":9.3}
{"ticker":"GCAP","date":"2015-06-01","pret":-0.02231,"close":9.29}
{"ticker":"GCAP","date":"2015-06-02","pret":-0.00755,"close":9.42}
{"ticker":"GCAP","date":"2015-06-03","pret":0.02353,"close":9.62}
{"ticker":"GCAP","date":"2015-06-04","pret":0.01365,"close":9.34}
{"ticker":"GCAP","date":"2015-06-05","pret":-0.02428,"close":9.45}
{"ticker":"GCAP","date":"2015-06-08","pret":0.01063,"close":9.66}
{"ticker":"GCAP","date":"2015-06-09","pret":0.01885,"close":9.8}
{"ticker":"GCAP","date":"2015-06-10","pret":0.01952,"close":9.9}
{"ticker":"GCAP","date":"2015-06-11","pret":0.01213,"close":10.19}
{"ticker":"GCAP","date":"2015-06-12","pret":0.02383,"close":10.09}
{"ticker":"GCAP","date":"2015-06-15","pret":-0.01882,"close":10.02}
{"ticker":"GCAP","date":"2015-06-16","pret":0,"close":10.05}
{"ticker":"GCAP","date":"2015-06-17","pret":0.00399,"close":9.78}
{"ticker":"GCAP","date":"2015-06-18","pret":-0.01606,"close":10.05}
{"ticker":"GCAP","date":"2015-06-19","pret":0.01706,"close":10.13}
{"ticker":"GCAP","date":"2015-06-22","pret":0.01482,"close":10.19}
{"ticker":"GCAP","date":"2015-06-23","pret":0.00098,"close":10.24}
{"ticker":"GCAP","date":"2015-06-24","pret":0.00293,"close":10.32}
{"ticker":"GCAP","date":"2015-06-25","pret":0.00778,"close":10.38}
{"ticker":"GCAP","date":"2015-06-26","pret":0.0029,"close":10.26}
{"ticker":"GCAP","date":"2015-06-29","pret":-0.01656,"close":9.56}
{"ticker":"GCAP","date":"2015-06-30","pret":-0.05347,"close":9.56}
{"ticker":"GCAP","date":"2015-07-01","pret":-0.00728,"close":9.6}
{"ticker":"GCAP","date":"2015-07-02","pret":0.00417,"close":9.6}
{"ticker":"GCAP","date":"2015-07-06","pret":-0.01466,"close":9.69}
{"ticker":"GCAP","date":"2015-07-07","pret":0.02088,"close":8.94}
{"ticker":"GCAP","date":"2015-07-08","pret":-0.08401,"close":8.67}
{"ticker":"GCAP","date":"2015-07-09","pret":-0.01471,"close":8.64}
{"ticker":"GCAP","date":"2015-07-10","pret":-0.00343,"close":8.24}
{"ticker":"GCAP","date":"2015-07-13","pret":-0.06012,"close":8.02}
{"ticker":"GCAP","date":"2015-07-14","pret":-0.03085,"close":7.94}
{"ticker":"GCAP","date":"2015-07-15","pret":-0.01515,"close":7.54}
{"ticker":"GCAP","date":"2015-07-16","pret":-0.03101,"close":7.55}
{"ticker":"GCAP","date":"2015-07-17","pret":-0.01055,"close":7.52}
{"ticker":"GCAP","date":"2015-07-20","pret":-0.01201,"close":7.33}
{"ticker":"GCAP","date":"2015-07-21","pret":-0.01624,"close":7.33}
{"ticker":"GCAP","date":"2015-07-22","pret":0,"close":7.27}
{"ticker":"GCAP","date":"2015-07-23","pret":-0.01374,"close":7.23}
{"ticker":"GCAP","date":"2015-07-24","pret":-0.00555,"close":7.11}
{"ticker":"GCAP","date":"2015-07-27","pret":-0.0225,"close":7.1}
{"ticker":"GCAP","date":"2015-07-28","pret":0.01553,"close":7.03}
{"ticker":"GCAP","date":"2015-07-29","pret":-0.01268,"close":7.25}
{"ticker":"GCAP","date":"2015-07-30","pret":0.02521,"close":7.1}
{"ticker":"GCAP","date":"2015-07-31","pret":-0.01674,"close":6.98}
{"ticker":"GCAP","date":"2015-08-03","pret":-0.01989,"close":7.16}
{"ticker":"GCAP","date":"2015-08-04","pret":0.0269,"close":7.08}
{"ticker":"GCAP","date":"2015-08-05","pret":-0.00982,"close":7.26}
{"ticker":"GCAP","date":"2015-08-06","pret":0.117,"close":7.97}
{"ticker":"GCAP","date":"2015-08-07","pret":-0.00377,"close":7.98}
{"ticker":"GCAP","date":"2015-08-10","pret":0.00502,"close":8}
{"ticker":"GCAP","date":"2015-08-11","pret":-0.00125,"close":7.88}
{"ticker":"GCAP","date":"2015-08-12","pret":-0.0267,"close":7.94}
{"ticker":"GCAP","date":"2015-08-13","pret":0.02419,"close":7.9}
{"ticker":"GCAP","date":"2015-08-14","pret":-0.00884,"close":8.33}
{"ticker":"GCAP","date":"2015-08-17","pret":0.05793,"close":8.05}
{"ticker":"GCAP","date":"2015-08-18","pret":-0.03535,"close":7.97}
{"ticker":"GCAP","date":"2015-08-19","pret":-0.01374,"close":7.72}
{"ticker":"GCAP","date":"2015-08-20","pret":-0.03325,"close":7.59}
{"ticker":"GCAP","date":"2015-08-21","pret":-0.03171,"close":7.43}
{"ticker":"GCAP","date":"2015-08-24","pret":-0.06088,"close":7.2}
{"ticker":"GCAP","date":"2015-08-25","pret":0.05144,"close":7.37}
{"ticker":"GCAP","date":"2015-08-26","pret":0.02012,"close":7.7}
{"ticker":"GCAP","date":"2015-08-27","pret":0.03009,"close":7.96}
{"ticker":"GCAP","date":"2015-08-28","pret":0.02293,"close":8.13}
{"ticker":"GCAP","date":"2015-08-31","pret":0.01748,"close":8.26}
{"ticker":"GCAP","date":"2015-09-01","pret":0.00617,"close":8.15}
{"ticker":"GCAP","date":"2015-09-02","pret":0.01101,"close":8.3}
{"ticker":"GCAP","date":"2015-09-03","pret":0.00727,"close":7.99}
{"ticker":"GCAP","date":"2015-09-04","pret":-0.04445,"close":7.95}
{"ticker":"GCAP","date":"2015-09-08","pret":0.01752,"close":7.64}
{"ticker":"GCAP","date":"2015-09-09","pret":-0.0444,"close":7.39}
{"ticker":"GCAP","date":"2015-09-10","pret":-0.05191,"close":7.36}
{"ticker":"GCAP","date":"2015-09-11","pret":0.00545,"close":7.72}
{"ticker":"GCAP","date":"2015-09-14","pret":0.05034,"close":7.61}
{"ticker":"GCAP","date":"2015-09-15","pret":-0.01694,"close":7.51}
{"ticker":"GCAP","date":"2015-09-16","pret":-0.01456,"close":7.67}
{"ticker":"GCAP","date":"2015-09-17","pret":0.0198,"close":7.78}
{"ticker":"GCAP","date":"2015-09-18","pret":0.00522,"close":7.81}
{"ticker":"GCAP","date":"2015-09-21","pret":0.02059,"close":8.12}
{"ticker":"GCAP","date":"2015-09-22","pret":0.02142,"close":7.93}
{"ticker":"GCAP","date":"2015-09-23","pret":-0.01255,"close":7.87}
{"ticker":"GCAP","date":"2015-09-24","pret":-0.0076,"close":7.73}
{"ticker":"GCAP","date":"2015-09-25","pret":-0.01152,"close":7.45}
{"ticker":"GCAP","date":"2015-09-28","pret":-0.04206,"close":7.42}
{"ticker":"GCAP","date":"2015-09-29","pret":-0.00134,"close":7.38}
{"ticker":"GCAP","date":"2015-09-30","pret":0.00134,"close":7.28}
{"ticker":"GCAP","date":"2015-10-01","pret":-0.02721,"close":7.4}
{"ticker":"GCAP","date":"2015-10-02","pret":0.00824,"close":7.43}
{"ticker":"GCAP","date":"2015-10-05","pret":0.02566,"close":7.66}
{"ticker":"GCAP","date":"2015-10-06","pret":0.02241,"close":7.62}
{"ticker":"GCAP","date":"2015-10-07","pret":-0.00523,"close":7.59}
{"ticker":"GCAP","date":"2015-10-08","pret":-0.00922,"close":7.81}
{"ticker":"GCAP","date":"2015-10-09","pret":0.03509,"close":7.67}
{"ticker":"GCAP","date":"2015-10-12","pret":-0.02588,"close":7.67}
{"ticker":"GCAP","date":"2015-10-13","pret":-0.00131,"close":7.42}
{"ticker":"GCAP","date":"2015-10-14","pret":-0.02795,"close":7.37}
{"ticker":"GCAP","date":"2015-10-15","pret":-0.00677,"close":7.54}
{"ticker":"GCAP","date":"2015-10-16","pret":0.02813,"close":7.45}
{"ticker":"GCAP","date":"2015-10-19","pret":-0.01867,"close":7.29}
{"ticker":"GCAP","date":"2015-10-20","pret":-0.01902,"close":7.39}
{"ticker":"GCAP","date":"2015-10-21","pret":0.02037,"close":7.3}
{"ticker":"GCAP","date":"2015-10-22","pret":-0.01353,"close":7.56}
{"ticker":"GCAP","date":"2015-10-23","pret":0.03875,"close":7.75}
{"ticker":"GCAP","date":"2015-10-26","pret":0.01431,"close":7.7}
{"ticker":"GCAP","date":"2015-10-27","pret":-0.0117,"close":7.27}
{"ticker":"GCAP","date":"2015-10-28","pret":-0.04546,"close":7.61}
{"ticker":"GCAP","date":"2015-10-29","pret":0.04022,"close":7.63}
{"ticker":"GCAP","date":"2015-10-30","pret":-0.00132,"close":7.45}
{"ticker":"GCAP","date":"2015-11-02","pret":-0.02397,"close":7.6}
{"ticker":"GCAP","date":"2015-11-03","pret":0.07526,"close":8.25}
{"ticker":"GCAP","date":"2015-11-04","pret":0.04042,"close":8.32}
{"ticker":"GCAP","date":"2015-11-05","pret":-0.00481,"close":8.3}
{"ticker":"GCAP","date":"2015-11-06","pret":0.00121,"close":8.41}
{"ticker":"GCAP","date":"2015-11-09","pret":0.01435,"close":8.34}
{"ticker":"GCAP","date":"2015-11-10","pret":-0.00955,"close":8.27}
{"ticker":"GCAP","date":"2015-11-11","pret":-0.00481,"close":8.12}
{"ticker":"GCAP","date":"2015-11-12","pret":-0.0281,"close":8.09}
{"ticker":"GCAP","date":"2015-11-13","pret":-0.00248,"close":7.76}
{"ticker":"GCAP","date":"2015-11-16","pret":-0.03412,"close":7.84}
{"ticker":"GCAP","date":"2015-11-17","pret":0.00513,"close":7.64}
{"ticker":"GCAP","date":"2015-11-18","pret":-0.02198,"close":7.78}
{"ticker":"GCAP","date":"2015-11-19","pret":0.01299,"close":7.71}
{"ticker":"GCAP","date":"2015-11-20","pret":0.00258,"close":7.98}
{"ticker":"GCAP","date":"2015-11-23","pret":0.02792,"close":7.87}
{"ticker":"GCAP","date":"2015-11-24","pret":-0.01768,"close":7.99}
{"ticker":"GCAP","date":"2015-11-25","pret":0.01266,"close":8.09}
{"ticker":"GCAP","date":"2015-11-26"}
{"ticker":"GCAP","date":"2015-11-27","pret":0.01993,"close":8.1}
{"ticker":"GCAP","date":"2015-11-30","pret":0.00492,"close":8.26}
{"ticker":"GCAP","date":"2015-12-01","pret":0.01703,"close":8.19}
{"ticker":"GCAP","date":"2015-12-02","pret":-0.00726,"close":8.27}
{"ticker":"GCAP","date":"2015-12-03","pret":0.01208,"close":8.12}
{"ticker":"GCAP","date":"2015-12-04","pret":-0.0243,"close":8.23}
{"ticker":"GCAP","date":"2015-12-07","pret":0.01828,"close":7.98}
{"ticker":"GCAP","date":"2015-12-08","pret":-0.04572,"close":7.74}
{"ticker":"GCAP","date":"2015-12-09","pret":-0.02821,"close":7.69}
{"ticker":"GCAP","date":"2015-12-10","pret":-0.00522,"close":7.57}
{"ticker":"GCAP","date":"2015-12-11","pret":-0.02649,"close":7.22}
{"ticker":"GCAP","date":"2015-12-14","pret":-0.03136,"close":7.14}
{"ticker":"GCAP","date":"2015-12-15","pret":-0.00277,"close":7.22}
{"ticker":"GCAP","date":"2015-12-16","pret":0.01242,"close":7.35}
{"ticker":"GCAP","date":"2015-12-17"}
{"ticker":"GCAP","date":"2015-12-18","pret":0.01902,"close":7.28}
{"ticker":"GCAP","date":"2015-12-21","pret":-0.0204,"close":7.31}
{"ticker":"GCAP","date":"2015-12-22","pret":0.00274,"close":7.22}
{"ticker":"GCAP","date":"2015-12-23","pret":-0.00412,"close":7.7}
{"ticker":"GCAP","date":"2015-12-24","pret":0.05746,"close":7.83}
{"ticker":"GCAP","date":"2015-12-28","pret":0.02184,"close":7.88}
{"ticker":"GCAP","date":"2015-12-29","pret":0.00507,"close":8.07}
{"ticker":"GCAP","date":"2015-12-30","pret":0.0163,"close":8.15}
{"ticker":"GCAP","date":"2015-12-31","pret":0.0062,"close":8.11}
{"ticker":"GCAP","date":"2016-01-04","pret":-0.01369,"close":7.61}
{"ticker":"GCAP","date":"2016-01-05","pret":-0.04616,"close":7.56}
{"ticker":"GCI","date":"2015-01-02"}
{"ticker":"GCI","date":"2015-01-05"}
{"ticker":"GCI","date":"2015-01-06"}
{"ticker":"GCI","date":"2015-01-07"}
{"ticker":"GCI","date":"2015-01-08"}
{"ticker":"GCI","date":"2015-01-09"}
{"ticker":"GCI","date":"2015-01-12"}
{"ticker":"GCI","date":"2015-01-13"}
{"ticker":"GCI","date":"2015-01-14"}
{"ticker":"GCI","date":"2015-01-15"}
{"ticker":"GCI","date":"2015-01-16"}
{"ticker":"GCI","date":"2015-01-20"}
{"ticker":"GCI","date":"2015-01-21"}
{"ticker":"GCI","date":"2015-01-22"}
{"ticker":"GCI","date":"2015-01-23"}
{"ticker":"GCI","date":"2015-01-26"}
{"ticker":"GCI","date":"2015-01-27"}
{"ticker":"GCI","date":"2015-01-28"}
{"ticker":"GCI","date":"2015-01-29"}
{"ticker":"GCI","date":"2015-01-30"}
{"ticker":"GCI","date":"2015-02-02"}
{"ticker":"GCI","date":"2015-02-03"}
{"ticker":"GCI","date":"2015-02-04"}
{"ticker":"GCI","date":"2015-02-05"}
{"ticker":"GCI","date":"2015-02-06"}
{"ticker":"GCI","date":"2015-02-09"}
{"ticker":"GCI","date":"2015-02-10"}
{"ticker":"GCI","date":"2015-02-11"}
{"ticker":"GCI","date":"2015-02-12"}
{"ticker":"GCI","date":"2015-02-13"}
{"ticker":"GCI","date":"2015-02-17"}
{"ticker":"GCI","date":"2015-02-18"}
{"ticker":"GCI","date":"2015-02-19"}
{"ticker":"GCI","date":"2015-02-20"}
{"ticker":"GCI","date":"2015-02-23"}
{"ticker":"GCI","date":"2015-02-24"}
{"ticker":"GCI","date":"2015-02-25"}
{"ticker":"GCI","date":"2015-02-26"}
{"ticker":"GCI","date":"2015-02-27"}
{"ticker":"GCI","date":"2015-03-02"}
{"ticker":"GCI","date":"2015-03-03"}
{"ticker":"GCI","date":"2015-03-04"}
{"ticker":"GCI","date":"2015-03-05"}
{"ticker":"GCI","date":"2015-03-06"}
{"ticker":"GCI","date":"2015-03-09"}
{"ticker":"GCI","date":"2015-03-10"}
{"ticker":"GCI","date":"2015-03-11"}
{"ticker":"GCI","date":"2015-03-12"}
{"ticker":"GCI","date":"2015-03-13"}
{"ticker":"GCI","date":"2015-03-16"}
{"ticker":"GCI","date":"2015-03-17"}
{"ticker":"GCI","date":"2015-03-18"}
{"ticker":"GCI","date":"2015-03-19"}
{"ticker":"GCI","date":"2015-03-20"}
{"ticker":"GCI","date":"2015-03-23"}
{"ticker":"GCI","date":"2015-03-24"}
{"ticker":"GCI","date":"2015-03-25"}
{"ticker":"GCI","date":"2015-03-26"}
{"ticker":"GCI","date":"2015-03-27"}
{"ticker":"GCI","date":"2015-03-30"}
{"ticker":"GCI","date":"2015-03-31"}
{"ticker":"GCI","date":"2015-04-01"}
{"ticker":"GCI","date":"2015-04-02"}
{"ticker":"GCI","date":"2015-04-06"}
{"ticker":"GCI","date":"2015-04-07"}
{"ticker":"GCI","date":"2015-04-08"}
{"ticker":"GCI","date":"2015-04-09"}
{"ticker":"GCI","date":"2015-04-10"}
{"ticker":"GCI","date":"2015-04-13"}
{"ticker":"GCI","date":"2015-04-14"}
{"ticker":"GCI","date":"2015-04-15"}
{"ticker":"GCI","date":"2015-04-16"}
{"ticker":"GCI","date":"2015-04-17"}
{"ticker":"GCI","date":"2015-04-20"}
{"ticker":"GCI","date":"2015-04-21"}
{"ticker":"GCI","date":"2015-04-22"}
{"ticker":"GCI","date":"2015-04-23"}
{"ticker":"GCI","date":"2015-04-24"}
{"ticker":"GCI","date":"2015-04-27"}
{"ticker":"GCI","date":"2015-04-28"}
{"ticker":"GCI","date":"2015-04-29"}
{"ticker":"GCI","date":"2015-04-30"}
{"ticker":"GCI","date":"2015-05-01"}
{"ticker":"GCI","date":"2015-05-04"}
{"ticker":"GCI","date":"2015-05-05"}
{"ticker":"GCI","date":"2015-05-06"}
{"ticker":"GCI","date":"2015-05-07"}
{"ticker":"GCI","date":"2015-05-08"}
{"ticker":"GCI","date":"2015-05-11"}
{"ticker":"GCI","date":"2015-05-12"}
{"ticker":"GCI","date":"2015-05-13"}
{"ticker":"GCI","date":"2015-05-14"}
{"ticker":"GCI","date":"2015-05-15"}
{"ticker":"GCI","date":"2015-05-18"}
{"ticker":"GCI","date":"2015-05-19"}
{"ticker":"GCI","date":"2015-05-20"}
{"ticker":"GCI","date":"2015-05-21"}
{"ticker":"GCI","date":"2015-05-22"}
{"ticker":"GCI","date":"2015-05-26"}
{"ticker":"GCI","date":"2015-05-27"}
{"ticker":"GCI","date":"2015-05-28"}
{"ticker":"GCI","date":"2015-05-29"}
{"ticker":"GCI","date":"2015-06-01"}
{"ticker":"GCI","date":"2015-06-02"}
{"ticker":"GCI","date":"2015-06-03"}
{"ticker":"GCI","date":"2015-06-04"}
{"ticker":"GCI","date":"2015-06-05"}
{"ticker":"GCI","date":"2015-06-08"}
{"ticker":"GCI","date":"2015-06-09"}
{"ticker":"GCI","date":"2015-06-10"}
{"ticker":"GCI","date":"2015-06-11"}
{"ticker":"GCI","date":"2015-06-12"}
{"ticker":"GCI","date":"2015-06-15"}
{"ticker":"GCI","date":"2015-06-16"}
{"ticker":"GCI","date":"2015-06-17"}
{"ticker":"GCI","date":"2015-06-18"}
{"ticker":"GCI","date":"2015-06-19"}
{"ticker":"GCI","date":"2015-06-22"}
{"ticker":"GCI","date":"2015-06-23"}
{"ticker":"GCI","date":"2015-06-24","pret":0.00428,"close":14.3}
{"ticker":"GCI","date":"2015-06-25","pret":-0.00929,"close":13.95}
{"ticker":"GCI","date":"2015-06-26","pret":0.00144,"close":14.9}
{"ticker":"GCI","date":"2015-06-29","pret":0.02966,"close":14.13}
{"ticker":"GCI","date":"2015-06-30","pret":-0.02466,"close":13.99}
{"ticker":"GCI","date":"2015-07-01","pret":-0.00932,"close":13.32}
{"ticker":"GCI","date":"2015-07-02","pret":-0.05627,"close":12.4}
{"ticker":"GCI","date":"2015-07-06","pret":-0.12045,"close":11.78}
{"ticker":"GCI","date":"2015-07-07","pret":-0.00863,"close":11.44}
{"ticker":"GCI","date":"2015-07-08","pret":-0.0166,"close":11.3}
{"ticker":"GCI","date":"2015-07-09","pret":0.00088,"close":12.06}
{"ticker":"GCI","date":"2015-07-10","pret":0.10042,"close":13.37}
{"ticker":"GCI","date":"2015-07-13","pret":0.0692,"close":13.69}
{"ticker":"GCI","date":"2015-07-14","pret":-0.00074,"close":13.2}
{"ticker":"GCI","date":"2015-07-15","pret":-0.01876,"close":13.21}
{"ticker":"GCI","date":"2015-07-16","pret":0.00378,"close":13.73}
{"ticker":"GCI","date":"2015-07-17","pret":0.03486,"close":13.92}
{"ticker":"GCI","date":"2015-07-20","pret":0.01591,"close":14.17}
{"ticker":"GCI","date":"2015-07-21","pret":-0.00144,"close":13.31}
{"ticker":"GCI","date":"2015-07-22","pret":-0.04256,"close":12.79}
{"ticker":"GCI","date":"2015-07-23","pret":-0.03199,"close":13.05}
{"ticker":"GCI","date":"2015-07-24","pret":0.02748,"close":13.64}
{"ticker":"GCI","date":"2015-07-27","pret":0.02086,"close":13.63}
{"ticker":"GCI","date":"2015-07-28","pret":0.01392,"close":13.31}
{"ticker":"GCI","date":"2015-07-29","pret":-0.0677,"close":13.35}
{"ticker":"GCI","date":"2015-07-30","pret":0.02232,"close":12.83}
{"ticker":"GCI","date":"2015-07-31","pret":-0.01456,"close":12.65}
{"ticker":"GCI","date":"2015-08-03","pret":-0.00853,"close":12.54}
{"ticker":"GCI","date":"2015-08-04","pret":-0.0039,"close":12.31}
{"ticker":"GCI","date":"2015-08-05","pret":-0.03744,"close":12.08}
{"ticker":"GCI","date":"2015-08-06","pret":-0.0205,"close":11.99}
{"ticker":"GCI","date":"2015-08-07","pret":-0.00916,"close":12.81}
{"ticker":"GCI","date":"2015-08-10","pret":0.07953,"close":12.97}
{"ticker":"GCI","date":"2015-08-11","pret":-0.00387,"close":12.9}
{"ticker":"GCI","date":"2015-08-12","pret":-0.00778,"close":13.26}
{"ticker":"GCI","date":"2015-08-13","pret":0.03606,"close":13.48}
{"ticker":"GCI","date":"2015-08-14","pret":0.01124,"close":13.04}
{"ticker":"GCI","date":"2015-08-17","pret":-0.02949,"close":13.51}
{"ticker":"GCI","date":"2015-08-18","pret":0.03173,"close":13.5}
{"ticker":"GCI","date":"2015-08-19","pret":-0.00372,"close":13.18}
{"ticker":"GCI","date":"2015-08-20","pret":-0.028,"close":12.76}
{"ticker":"GCI","date":"2015-08-21","pret":-0.02329,"close":12.78}
{"ticker":"GCI","date":"2015-08-24","pret":-0.05573,"close":12.32}
{"ticker":"GCI","date":"2015-08-25","pret":0.04546,"close":12.1}
{"ticker":"GCI","date":"2015-08-26","pret":-0.01923,"close":12.4}
{"ticker":"GCI","date":"2015-08-27","pret":0.01126,"close":12.05}
{"ticker":"GCI","date":"2015-08-28","pret":-0.04166,"close":12.58}
{"ticker":"GCI","date":"2015-08-31","pret":0.05358,"close":13.11}
{"ticker":"GCI","date":"2015-09-01","pret":0.00473,"close":12.72}
{"ticker":"GCI","date":"2015-09-02","pret":-0.01187,"close":13.24}
{"ticker":"GCI","date":"2015-09-03","pret":0.0595,"close":13.51}
{"ticker":"GCI","date":"2015-09-04","pret":-0.00904,"close":13.47}
{"ticker":"GCI","date":"2015-09-08","pret":0.04007,"close":13.65}
{"ticker":"GCI","date":"2015-09-09","pret":0,"close":13.16}
{"ticker":"GCI","date":"2015-09-10","pret":-0.02877,"close":13.16}
{"ticker":"GCI","date":"2015-09-11","pret":-0.01889,"close":13.1}
{"ticker":"GCI","date":"2015-09-14","pret":0.00076,"close":13.28}
{"ticker":"GCI","date":"2015-09-15","pret":0.01363,"close":13.29}
{"ticker":"GCI","date":"2015-09-16","pret":0.00525,"close":13.41}
{"ticker":"GCI","date":"2015-09-17","pret":0.00522,"close":13.74}
{"ticker":"GCI","date":"2015-09-18","pret":0.02208,"close":13.16}
{"ticker":"GCI","date":"2015-09-21","pret":-0.0333,"close":13.16}
{"ticker":"GCI","date":"2015-09-22","pret":-0.01899,"close":13.29}
{"ticker":"GCI","date":"2015-09-23","pret":0.022,"close":13.51}
{"ticker":"GCI","date":"2015-09-24","pret":0.0097,"close":13.83}
{"ticker":"GCI","date":"2015-09-25","pret":0.03145,"close":14}
{"ticker":"GCI","date":"2015-09-28","pret":0.00431,"close":13.84}
{"ticker":"GCI","date":"2015-09-29","pret":-0.00072,"close":14.32}
{"ticker":"GCI","date":"2015-09-30","pret":0.04145,"close":14.73}
{"ticker":"GCI","date":"2015-10-01","pret":0.01841,"close":14.58}
{"ticker":"GCI","date":"2015-10-02","pret":-0.01087,"close":15.42}
{"ticker":"GCI","date":"2015-10-05","pret":0.05385,"close":14.89}
{"ticker":"GCI","date":"2015-10-06","pret":-0.0329,"close":14.4}
{"ticker":"GCI","date":"2015-10-07","pret":-0.03263,"close":14.94}
{"ticker":"GCI","date":"2015-10-08","pret":0.07263,"close":15.2}
{"ticker":"GCI","date":"2015-10-09","pret":-0.02341,"close":15.11}
{"ticker":"GCI","date":"2015-10-12","pret":-0.00264,"close":15.06}
{"ticker":"GCI","date":"2015-10-13","pret":-0.00595,"close":15.27}
{"ticker":"GCI","date":"2015-10-14","pret":0.01776,"close":15.06}
{"ticker":"GCI","date":"2015-10-15","pret":-0.00065,"close":14.87}
{"ticker":"GCI","date":"2015-10-16","pret":-0.02376,"close":15.03}
{"ticker":"GCI","date":"2015-10-19","pret":0.00533,"close":14.99}
{"ticker":"GCI","date":"2015-10-20","pret":-0.00199,"close":14.6}
{"ticker":"GCI","date":"2015-10-21","pret":-0.0229,"close":14.79}
{"ticker":"GCI","date":"2015-10-22","pret":0.00544,"close":15.25}
{"ticker":"GCI","date":"2015-10-23","pret":0.03658,"close":15.04}
{"ticker":"GCI","date":"2015-10-26","pret":-0.01646,"close":15}
{"ticker":"GCI","date":"2015-10-27","pret":0.0053,"close":14.5}
{"ticker":"GCI","date":"2015-10-28","pret":-0.03838,"close":14.5}
{"ticker":"GCI","date":"2015-10-29","pret":0.03108,"close":15.72}
{"ticker":"GCI","date":"2015-10-30","pret":0.04489,"close":15.82}
{"ticker":"GCI","date":"2015-11-02","pret":0.01076,"close":16.5}
{"ticker":"GCI","date":"2015-11-03","pret":0.03403,"close":16.22}
{"ticker":"GCI","date":"2015-11-04","pret":-0.00978,"close":16.09}
{"ticker":"GCI","date":"2015-11-05","pret":0.00856,"close":16.86}
{"ticker":"GCI","date":"2015-11-06","pret":0.0205,"close":16.95}
{"ticker":"GCI","date":"2015-11-09","pret":0.01009,"close":16.96}
{"ticker":"GCI","date":"2015-11-10","pret":-0.00296,"close":17.21}
{"ticker":"GCI","date":"2015-11-11","pret":0.01936,"close":16.92}
{"ticker":"GCI","date":"2015-11-12","pret":-0.02829,"close":16.68}
{"ticker":"GCI","date":"2015-11-13","pret":-0.01021,"close":16.46}
{"ticker":"GCI","date":"2015-11-16","pret":-0.00971,"close":16.69}
{"ticker":"GCI","date":"2015-11-17","pret":0.01813,"close":17.02}
{"ticker":"GCI","date":"2015-11-18","pret":0.01898,"close":16.9}
{"ticker":"GCI","date":"2015-11-19","pret":-0.02198,"close":16.76}
{"ticker":"GCI","date":"2015-11-20","pret":0.00658,"close":17}
{"ticker":"GCI","date":"2015-11-23","pret":0.01363,"close":16.75}
{"ticker":"GCI","date":"2015-11-24","pret":-0.02503,"close":17.5}
{"ticker":"GCI","date":"2015-11-25","pret":0.05404,"close":17.4}
{"ticker":"GCI","date":"2015-11-26"}
{"ticker":"GCI","date":"2015-11-27","pret":-0.00688,"close":17.22}
{"ticker":"GCI","date":"2015-11-30","pret":-0.00867,"close":17.08}
{"ticker":"GCI","date":"2015-12-01","pret":-0.00524,"close":17.75}
{"ticker":"GCI","date":"2015-12-02","pret":0.02023,"close":17.63}
{"ticker":"GCI","date":"2015-12-03","pret":0.00229,"close":17.33}
{"ticker":"GCI","date":"2015-12-04","pret":-0.01322,"close":17.48}
{"ticker":"GCI","date":"2015-12-07","pret":0.00116,"close":17.1}
{"ticker":"GCI","date":"2015-12-08","pret":-0.01807,"close":16.62}
{"ticker":"GCI","date":"2015-12-09","pret":-0.03167,"close":16.78}
{"ticker":"GCI","date":"2015-12-10","pret":0.02043,"close":16.9}
{"ticker":"GCI","date":"2015-12-11","pret":-0.00716,"close":17.08}
{"ticker":"GCI","date":"2015-12-14","pret":0.02427,"close":16.82}
{"ticker":"GCI","date":"2015-12-15","pret":-0.00586,"close":17.1}
{"ticker":"GCI","date":"2015-12-16","pret":0.0117,"close":17.14}
{"ticker":"GCI","date":"2015-12-17"}
{"ticker":"GCI","date":"2015-12-18","pret":-0.02532,"close":16.55}
{"ticker":"GCI","date":"2015-12-21","pret":-0.0126,"close":16.51}
{"ticker":"GCI","date":"2015-12-22","pret":-0.00302,"close":16.4}
{"ticker":"GCI","date":"2015-12-23","pret":-0.00425,"close":16.25}
{"ticker":"GCI","date":"2015-12-24","pret":-0.01471,"close":16.21}
{"ticker":"GCI","date":"2015-12-28","pret":0.00123,"close":16.34}
{"ticker":"GCI","date":"2015-12-29","pret":0.0092,"close":16.5}
{"ticker":"GCI","date":"2015-12-30","pret":-0.00061,"close":16.35}
{"ticker":"GCI","date":"2015-12-31","pret":-0.00675,"close":16.29}
{"ticker":"GCI","date":"2016-01-04","pret":-0.01114,"close":15.61}
{"ticker":"GCI","date":"2016-01-05","pret":-0.03097,"close":16.34}
{"ticker":"GCO","date":"2015-01-02","pret":-0.00491,"close":77.1}
{"ticker":"GCO","date":"2015-01-05","pret":-0.00989,"close":77.05}
{"ticker":"GCO","date":"2015-01-06","pret":0.01015,"close":75.37}
{"ticker":"GCO","date":"2015-01-07","pret":-0.01238,"close":78.22}
{"ticker":"GCO","date":"2015-01-08","pret":0.04123,"close":79.6}
{"ticker":"GCO","date":"2015-01-09","pret":-0.00151,"close":79.86}
{"ticker":"GCO","date":"2015-01-12","pret":0.00402,"close":76.48}
{"ticker":"GCO","date":"2015-01-13","pret":-0.0359,"close":76.82}
{"ticker":"GCO","date":"2015-01-14","pret":-0.01454,"close":75.42}
{"ticker":"GCO","date":"2015-01-15","pret":-0.0033,"close":72.9}
{"ticker":"GCO","date":"2015-01-16","pret":-0.04026,"close":73.19}
{"ticker":"GCO","date":"2015-01-20","pret":0.01192,"close":71.56}
{"ticker":"GCO","date":"2015-01-21","pret":-0.02553,"close":71.43}
{"ticker":"GCO","date":"2015-01-22","pret":0.00516,"close":72.8}
{"ticker":"GCO","date":"2015-01-23","pret":0.01436,"close":73.26}
{"ticker":"GCO","date":"2015-01-26","pret":0.00151,"close":73.7}
{"ticker":"GCO","date":"2015-01-27","pret":0.00014,"close":73.67}
{"ticker":"GCO","date":"2015-01-28","pret":0.01278,"close":72.62}
{"ticker":"GCO","date":"2015-01-29","pret":-0.01401,"close":72.87}
{"ticker":"GCO","date":"2015-01-30","pret":-0.00508,"close":71.45}
{"ticker":"GCO","date":"2015-02-02","pret":-0.01275,"close":71.59}
{"ticker":"GCO","date":"2015-02-03","pret":0.00819,"close":71.92}
{"ticker":"GCO","date":"2015-02-04","pret":-0.00834,"close":71.96}
{"ticker":"GCO","date":"2015-02-05","pret":0.00875,"close":72.63}
{"ticker":"GCO","date":"2015-02-06","pret":0.00758,"close":72.32}
{"ticker":"GCO","date":"2015-02-09","pret":-0.0134,"close":70.87}
{"ticker":"GCO","date":"2015-02-10","pret":-0.0039,"close":71.53}
{"ticker":"GCO","date":"2015-02-11","pret":-0.00182,"close":72.02}
{"ticker":"GCO","date":"2015-02-12","pret":0.01334,"close":72.56}
{"ticker":"GCO","date":"2015-02-13","pret":0.00358,"close":73.34}
{"ticker":"GCO","date":"2015-02-17","pret":0.01013,"close":72.32}
{"ticker":"GCO","date":"2015-02-18","pret":-0.02188,"close":73.12}
{"ticker":"GCO","date":"2015-02-19","pret":0.01834,"close":72.88}
{"ticker":"GCO","date":"2015-02-20","pret":-0.00205,"close":73.39}
{"ticker":"GCO","date":"2015-02-23","pret":0.00709,"close":72.87}
{"ticker":"GCO","date":"2015-02-24","pret":-0.00586,"close":72.72}
{"ticker":"GCO","date":"2015-02-25","pret":-0.00356,"close":72.85}
{"ticker":"GCO","date":"2015-02-26","pret":0.0011,"close":72.81}
{"ticker":"GCO","date":"2015-02-27","pret":-0.00137,"close":73.43}
{"ticker":"GCO","date":"2015-03-02","pret":0.00888,"close":74.54}
{"ticker":"GCO","date":"2015-03-03","pret":0.00975,"close":72.84}
{"ticker":"GCO","date":"2015-03-04","pret":-0.02,"close":72.46}
{"ticker":"GCO","date":"2015-03-05","pret":-0.0033,"close":72.5}
{"ticker":"GCO","date":"2015-03-06","pret":-0.00249,"close":72.36}
{"ticker":"GCO","date":"2015-03-09","pret":0.00097,"close":73.52}
{"ticker":"GCO","date":"2015-03-10","pret":0.01003,"close":72.48}
{"ticker":"GCO","date":"2015-03-11","pret":-0.00907,"close":73.28}
{"ticker":"GCO","date":"2015-03-12","pret":-0.0443,"close":67.57}
{"ticker":"GCO","date":"2015-03-13","pret":-0.03658,"close":67.61}
{"ticker":"GCO","date":"2015-03-16","pret":0.01293,"close":68.05}
{"ticker":"GCO","date":"2015-03-17","pret":0.00516,"close":67.98}
{"ticker":"GCO","date":"2015-03-18","pret":-0.0025,"close":67.8}
{"ticker":"GCO","date":"2015-03-19","pret":-0.00369,"close":68.85}
{"ticker":"GCO","date":"2015-03-20","pret":0.02424,"close":69.91}
{"ticker":"GCO","date":"2015-03-23","pret":0.00876,"close":70.07}
{"ticker":"GCO","date":"2015-03-24","pret":0.00357,"close":70.33}
{"ticker":"GCO","date":"2015-03-25","pret":0.00285,"close":68.88}
{"ticker":"GCO","date":"2015-03-26","pret":-0.02606,"close":68.91}
{"ticker":"GCO","date":"2015-03-27","pret":0.0019,"close":69.25}
{"ticker":"GCO","date":"2015-03-30","pret":-0.00277,"close":71.52}
{"ticker":"GCO","date":"2015-03-31","pret":0.03698,"close":71.23}
{"ticker":"GCO","date":"2015-04-01","pret":-0.00155,"close":70.53}
{"ticker":"GCO","date":"2015-04-02","pret":-0.00608,"close":71.73}
{"ticker":"GCO","date":"2015-04-06","pret":0.01268,"close":71.58}
{"ticker":"GCO","date":"2015-04-07","pret":-0.00042,"close":71.81}
{"ticker":"GCO","date":"2015-04-08","pret":0.00823,"close":72.47}
{"ticker":"GCO","date":"2015-04-09","pret":0.00374,"close":71.97}
{"ticker":"GCO","date":"2015-04-10","pret":-0.00111,"close":71.5}
{"ticker":"GCO","date":"2015-04-13","pret":-0.01367,"close":72.8}
{"ticker":"GCO","date":"2015-04-14","pret":0.01117,"close":70.37}
{"ticker":"GCO","date":"2015-04-15","pret":-0.0178,"close":71.2}
{"ticker":"GCO","date":"2015-04-16","pret":0.00704,"close":71.12}
{"ticker":"GCO","date":"2015-04-17","pret":-0.01215,"close":68.86}
{"ticker":"GCO","date":"2015-04-20","pret":-0.01345,"close":69.23}
{"ticker":"GCO","date":"2015-04-21","pret":0.00101,"close":69.2}
{"ticker":"GCO","date":"2015-04-22","pret":-0.00101,"close":70.47}
{"ticker":"GCO","date":"2015-04-23","pret":0.01798,"close":71.72}
{"ticker":"GCO","date":"2015-04-24","pret":0.01794,"close":72.08}
{"ticker":"GCO","date":"2015-04-27","pret":0.00125,"close":71.19}
{"ticker":"GCO","date":"2015-04-28","pret":-0.01215,"close":71.26}
{"ticker":"GCO","date":"2015-04-29","pret":-0.00225,"close":68.92}
{"ticker":"GCO","date":"2015-04-30","pret":-0.03394,"close":67.59}
{"ticker":"GCO","date":"2015-05-01","pret":-0.01305,"close":67.99}
{"ticker":"GCO","date":"2015-05-04","pret":0.00015,"close":68.35}
{"ticker":"GCO","date":"2015-05-05","pret":0.00837,"close":67.65}
{"ticker":"GCO","date":"2015-05-06","pret":-0.00396,"close":68.05}
{"ticker":"GCO","date":"2015-05-07","pret":0.00264,"close":68.88}
{"ticker":"GCO","date":"2015-05-08","pret":0.01743,"close":69.29}
{"ticker":"GCO","date":"2015-05-11","pret":-0.00317,"close":68.99}
{"ticker":"GCO","date":"2015-05-12","pret":-0.00943,"close":68.22}
{"ticker":"GCO","date":"2015-05-13","pret":-0.00394,"close":68.01}
{"ticker":"GCO","date":"2015-05-14","pret":-0.00985,"close":67.64}
{"ticker":"GCO","date":"2015-05-15","pret":0.00118,"close":68.37}
{"ticker":"GCO","date":"2015-05-18","pret":0.01349,"close":69.49}
{"ticker":"GCO","date":"2015-05-19","pret":0.01072,"close":68.47}
{"ticker":"GCO","date":"2015-05-20","pret":-0.00941,"close":68.7}
{"ticker":"GCO","date":"2015-05-21","pret":-0.00394,"close":69.55}
{"ticker":"GCO","date":"2015-05-22","pret":0.01335,"close":69.35}
{"ticker":"GCO","date":"2015-05-26","pret":-0.00448,"close":68.43}
{"ticker":"GCO","date":"2015-05-27","pret":-0.01033,"close":67.56}
{"ticker":"GCO","date":"2015-05-28","pret":-0.00867,"close":67.79}
{"ticker":"GCO","date":"2015-05-29","pret":-0.08414,"close":66.19}
{"ticker":"GCO","date":"2015-06-01","pret":0.05995,"close":65.27}
{"ticker":"GCO","date":"2015-06-02","pret":-0.01569,"close":66.5}
{"ticker":"GCO","date":"2015-06-03","pret":-0.01018,"close":66.51}
{"ticker":"GCO","date":"2015-06-04","pret":0.02874,"close":67.38}
{"ticker":"GCO","date":"2015-06-05","pret":0.01511,"close":67.47}
{"ticker":"GCO","date":"2015-06-08","pret":0.00104,"close":66.89}
{"ticker":"GCO","date":"2015-06-09","pret":-0.00505,"close":66.01}
{"ticker":"GCO","date":"2015-06-10","pret":-0.01124,"close":66.63}
{"ticker":"GCO","date":"2015-06-11","pret":0.00676,"close":66.85}
{"ticker":"GCO","date":"2015-06-12","pret":0.00254,"close":67.43}
{"ticker":"GCO","date":"2015-06-15","pret":-0.00075,"close":66.69}
{"ticker":"GCO","date":"2015-06-16","pret":-0.00464,"close":66.81}
{"ticker":"GCO","date":"2015-06-17","pret":0.0033,"close":66.79}
{"ticker":"GCO","date":"2015-06-18","pret":0.0006,"close":67.5}
{"ticker":"GCO","date":"2015-06-19","pret":0.00923,"close":67.37}
{"ticker":"GCO","date":"2015-06-22","pret":0.00119,"close":66.58}
{"ticker":"GCO","date":"2015-06-23","pret":-0.01341,"close":67.15}
{"ticker":"GCO","date":"2015-06-24","pret":0.00464,"close":66.43}
{"ticker":"GCO","date":"2015-06-25","pret":-0.00479,"close":66.24}
{"ticker":"GCO","date":"2015-06-26","pret":-0.00255,"close":67.53}
{"ticker":"GCO","date":"2015-06-29","pret":0.00988,"close":65.74}
{"ticker":"GCO","date":"2015-06-30","pret":-0.01576,"close":66.03}
{"ticker":"GCO","date":"2015-07-01","pret":0.00664,"close":66.31}
{"ticker":"GCO","date":"2015-07-02","pret":-0.00105,"close":66.03}
{"ticker":"GCO","date":"2015-07-06","pret":-0.01226,"close":66.55}
{"ticker":"GCO","date":"2015-07-07","pret":0.01497,"close":66.51}
{"ticker":"GCO","date":"2015-07-08","pret":-0.00693,"close":65.81}
{"ticker":"GCO","date":"2015-07-09","pret":-0.00091,"close":65.78}
{"ticker":"GCO","date":"2015-07-10","pret":0.00181,"close":66.37}
{"ticker":"GCO","date":"2015-07-13","pret":0.01051,"close":66.93}
{"ticker":"GCO","date":"2015-07-14","pret":0.00328,"close":66.43}
{"ticker":"GCO","date":"2015-07-15","pret":-0.01213,"close":65.98}
{"ticker":"GCO","date":"2015-07-16","pret":-0.0009,"close":66.45}
{"ticker":"GCO","date":"2015-07-17","pret":-0.00076,"close":65.18}
{"ticker":"GCO","date":"2015-07-20","pret":-0.01828,"close":65.26}
{"ticker":"GCO","date":"2015-07-21","pret":0.00123,"close":64.65}
{"ticker":"GCO","date":"2015-07-22","pret":-0.01221,"close":65.09}
{"ticker":"GCO","date":"2015-07-23","pret":0.01573,"close":64.09}
{"ticker":"GCO","date":"2015-07-24","pret":-0.02636,"close":63.09}
{"ticker":"GCO","date":"2015-07-27","pret":-0.01632,"close":62.71}
{"ticker":"GCO","date":"2015-07-28","pret":0.00938,"close":63.05}
{"ticker":"GCO","date":"2015-07-29","pret":-0.00396,"close":63.68}
{"ticker":"GCO","date":"2015-07-30","pret":0.00948,"close":64.25}
{"ticker":"GCO","date":"2015-07-31","pret":0.01282,"close":64.69}
{"ticker":"GCO","date":"2015-08-03","pret":0.00804,"close":63.62}
{"ticker":"GCO","date":"2015-08-04","pret":-0.01835,"close":63.75}
{"ticker":"GCO","date":"2015-08-05","pret":0.0047,"close":64.06}
{"ticker":"GCO","date":"2015-08-06","pret":-0.00062,"close":63.15}
{"ticker":"GCO","date":"2015-08-07","pret":-0.01798,"close":62.73}
{"ticker":"GCO","date":"2015-08-10","pret":0.00445,"close":63.59}
{"ticker":"GCO","date":"2015-08-11","pret":0.0019,"close":63.55}
{"ticker":"GCO","date":"2015-08-12","pret":-0.00301,"close":62.63}
{"ticker":"GCO","date":"2015-08-13","pret":-0.00892,"close":62.99}
{"ticker":"GCO","date":"2015-08-14","pret":0.01051,"close":63.24}
{"ticker":"GCO","date":"2015-08-17","pret":-0.00095,"close":64.05}
{"ticker":"GCO","date":"2015-08-18","pret":0.0151,"close":63.81}
{"ticker":"GCO","date":"2015-08-19","pret":-0.01067,"close":63.14}
{"ticker":"GCO","date":"2015-08-20","pret":-0.0127,"close":61.42}
{"ticker":"GCO","date":"2015-08-21","pret":-0.0282,"close":59.6}
{"ticker":"GCO","date":"2015-08-24","pret":-0.06714,"close":57.59}
{"ticker":"GCO","date":"2015-08-25","pret":0.03761,"close":57.33}
{"ticker":"GCO","date":"2015-08-26","pret":-0.00782,"close":59.14}
{"ticker":"GCO","date":"2015-08-27","pret":0.01575,"close":60.85}
{"ticker":"GCO","date":"2015-08-28","pret":0.01732,"close":61.05}
{"ticker":"GCO","date":"2015-08-31","pret":-0.00182,"close":59.89}
{"ticker":"GCO","date":"2015-09-01","pret":-0.02343,"close":58.75}
{"ticker":"GCO","date":"2015-09-02","pret":0.00843,"close":58.7}
{"ticker":"GCO","date":"2015-09-03","pret":0.07205,"close":62.71}
{"ticker":"GCO","date":"2015-09-04","pret":-0.03481,"close":61.84}
{"ticker":"GCO","date":"2015-09-08","pret":0.01174,"close":61.93}
{"ticker":"GCO","date":"2015-09-09","pret":-0.01174,"close":60.04}
{"ticker":"GCO","date":"2015-09-10","pret":-0.03255,"close":59.68}
{"ticker":"GCO","date":"2015-09-11","pret":-0.00873,"close":57.85}
{"ticker":"GCO","date":"2015-09-14","pret":-0.02648,"close":57.62}
{"ticker":"GCO","date":"2015-09-15","pret":-0.00382,"close":57.85}
{"ticker":"GCO","date":"2015-09-16","pret":0.00796,"close":59.9}
{"ticker":"GCO","date":"2015-09-17","pret":0.0324,"close":59.62}
{"ticker":"GCO","date":"2015-09-18","pret":-0.01513,"close":57.7}
{"ticker":"GCO","date":"2015-09-21","pret":-0.01451,"close":58.51}
{"ticker":"GCO","date":"2015-09-22","pret":0.00412,"close":58.63}
{"ticker":"GCO","date":"2015-09-23","pret":0.007,"close":58.45}
{"ticker":"GCO","date":"2015-09-24","pret":-0.01249,"close":58.64}
{"ticker":"GCO","date":"2015-09-25","pret":0.01825,"close":59.57}
{"ticker":"GCO","date":"2015-09-28","pret":0.00118,"close":56.8}
{"ticker":"GCO","date":"2015-09-29","pret":-0.04189,"close":56.6}
{"ticker":"GCO","date":"2015-09-30","pret":0.00632,"close":57.07}
{"ticker":"GCO","date":"2015-10-01","pret":-0.00421,"close":55.76}
{"ticker":"GCO","date":"2015-10-02","pret":-0.0325,"close":56.16}
{"ticker":"GCO","date":"2015-10-05","pret":0.02774,"close":57.43}
{"ticker":"GCO","date":"2015-10-06","pret":0.00914,"close":57.05}
{"ticker":"GCO","date":"2015-10-07","pret":0.0021,"close":57.86}
{"ticker":"GCO","date":"2015-10-08","pret":0.02568,"close":60.57}
{"ticker":"GCO","date":"2015-10-09"}
{"ticker":"GCO","date":"2015-10-12","pret":0.02171,"close":59.94}
{"ticker":"GCO","date":"2015-10-13","pret":0.00977,"close":61.39}
{"ticker":"GCO","date":"2015-10-14","pret":0.01131,"close":60.15}
{"ticker":"GCO","date":"2015-10-15","pret":-0.01842,"close":60.29}
{"ticker":"GCO","date":"2015-10-16","pret":0.001,"close":62.01}
{"ticker":"GCO","date":"2015-10-19","pret":0.02587,"close":62.76}
{"ticker":"GCO","date":"2015-10-20","pret":0.01045,"close":62.24}
{"ticker":"GCO","date":"2015-10-21","pret":-0.00048,"close":61.33}
{"ticker":"GCO","date":"2015-10-22","pret":-0.01321,"close":61.33}
{"ticker":"GCO","date":"2015-10-23","pret":0.00646,"close":58.87}
{"ticker":"GCO","date":"2015-10-26","pret":-0.05446,"close":60.38}
{"ticker":"GCO","date":"2015-10-27","pret":0.02503,"close":59.32}
{"ticker":"GCO","date":"2015-10-28","pret":-0.0137,"close":62.19}
{"ticker":"GCO","date":"2015-10-29","pret":0.03861,"close":62.27}
{"ticker":"GCO","date":"2015-10-30","pret":0.00677,"close":62.65}
{"ticker":"GCO","date":"2015-11-02","pret":0.00705,"close":62.88}
{"ticker":"GCO","date":"2015-11-03","pret":0.00763,"close":64.09}
{"ticker":"GCO","date":"2015-11-04","pret":0.00773,"close":62.27}
{"ticker":"GCO","date":"2015-11-05","pret":-0.01936,"close":62.92}
{"ticker":"GCO","date":"2015-11-06","pret":0.0008,"close":62.24}
{"ticker":"GCO","date":"2015-11-09","pret":-0.0061,"close":60.01}
{"ticker":"GCO","date":"2015-11-10","pret":-0.03542,"close":60.95}
{"ticker":"GCO","date":"2015-11-11","pret":0.01524,"close":57.59}
{"ticker":"GCO","date":"2015-11-12","pret":-0.06223,"close":56.34}
{"ticker":"GCO","date":"2015-11-13","pret":-0.03344,"close":53.84}
{"ticker":"GCO","date":"2015-11-16","pret":-0.03124,"close":53.73}
{"ticker":"GCO","date":"2015-11-17","pret":0.00428,"close":52.12}
{"ticker":"GCO","date":"2015-11-18","pret":-0.02636,"close":52.75}
{"ticker":"GCO","date":"2015-11-19","pret":0.00305,"close":52.35}
{"ticker":"GCO","date":"2015-11-20","pret":0.00664,"close":54.24}
{"ticker":"GCO","date":"2015-11-23","pret":0.02261,"close":54.54}
{"ticker":"GCO","date":"2015-11-24","pret":-0.00018,"close":55.56}
{"ticker":"GCO","date":"2015-11-25","pret":0.03003,"close":56.21}
{"ticker":"GCO","date":"2015-11-26"}
{"ticker":"GCO","date":"2015-11-27","pret":0.01017,"close":56.46}
{"ticker":"GCO","date":"2015-11-30","pret":0.00089,"close":54.16}
{"ticker":"GCO","date":"2015-12-01","pret":-0.03556,"close":54.14}
{"ticker":"GCO","date":"2015-12-02","pret":-0.00221,"close":54.35}
{"ticker":"GCO","date":"2015-12-03","pret":0.00716,"close":52.24}
{"ticker":"GCO","date":"2015-12-04","pret":-0.05719,"close":57.6}
{"ticker":"GCO","date":"2015-12-07","pret":0.10031,"close":57.51}
{"ticker":"GCO","date":"2015-12-08","pret":-0.00281,"close":56.29}
{"ticker":"GCO","date":"2015-12-09","pret":-0.01415,"close":55.54}
{"ticker":"GCO","date":"2015-12-10","pret":-0.00733,"close":56.21}
{"ticker":"GCO","date":"2015-12-11","pret":-0.00938,"close":55.86}
{"ticker":"GCO","date":"2015-12-14","pret":0.01617,"close":54.55}
{"ticker":"GCO","date":"2015-12-15","pret":-0.02016,"close":54.81}
{"ticker":"GCO","date":"2015-12-16","pret":0.00761,"close":56.63}
{"ticker":"GCO","date":"2015-12-17"}
{"ticker":"GCO","date":"2015-12-18","pret":0.00162,"close":54.98}
{"ticker":"GCO","date":"2015-12-21","pret":-0.00108,"close":54.97}
{"ticker":"GCO","date":"2015-12-22","pret":-0.00398,"close":56.73}
{"ticker":"GCO","date":"2015-12-23","pret":0.03295,"close":58.36}
{"ticker":"GCO","date":"2015-12-24","pret":0.02047,"close":57.99}
{"ticker":"GCO","date":"2015-12-28","pret":-0.00897,"close":57.03}
{"ticker":"GCO","date":"2015-12-29","pret":-0.00451,"close":58.36}
{"ticker":"GCO","date":"2015-12-30","pret":0.01262,"close":57.65}
{"ticker":"GCO","date":"2015-12-31","pret":-0.01943,"close":56.83}
{"ticker":"GCO","date":"2016-01-04","pret":-0.02861,"close":57.81}
{"ticker":"GCO","date":"2016-01-05","pret":0.04632,"close":59.01}
{"ticker":"GD","date":"2015-01-02","pret":-0.00526,"close":138.45}
{"ticker":"GD","date":"2015-01-05","pret":-0.00369,"close":135.56}
{"ticker":"GD","date":"2015-01-06","pret":-0.01593,"close":135.72}
{"ticker":"GD","date":"2015-01-07","pret":0.00007,"close":135.2}
{"ticker":"GD","date":"2015-01-08","pret":0.0025,"close":138.46}
{"ticker":"GD","date":"2015-01-09","pret":0.01632,"close":138.97}
{"ticker":"GD","date":"2015-01-12","pret":0.00878,"close":137.9}
{"ticker":"GD","date":"2015-01-13","pret":-0.00057,"close":137.79}
{"ticker":"GD","date":"2015-01-14","pret":-0.02673,"close":137.35}
{"ticker":"GD","date":"2015-01-15","pret":0.01701,"close":137.71}
{"ticker":"GD","date":"2015-01-16","pret":-0.00486,"close":139.07}
{"ticker":"GD","date":"2015-01-20","pret":0.01157,"close":138.09}
{"ticker":"GD","date":"2015-01-21","pret":-0.00562,"close":138.89}
{"ticker":"GD","date":"2015-01-22","pret":0.00799,"close":141.21}
{"ticker":"GD","date":"2015-01-23","pret":0.0124,"close":141.32}
{"ticker":"GD","date":"2015-01-26","pret":-0.00021,"close":140.06}
{"ticker":"GD","date":"2015-01-27","pret":-0.02004,"close":137.2}
{"ticker":"GD","date":"2015-01-28","pret":0.00483,"close":136.4}
{"ticker":"GD","date":"2015-01-29","pret":-0.01947,"close":134.48}
{"ticker":"GD","date":"2015-01-30","pret":-0.02594,"close":133.21}
{"ticker":"GD","date":"2015-02-02","pret":0.00795,"close":136.12}
{"ticker":"GD","date":"2015-02-03","pret":0.02223,"close":138.95}
{"ticker":"GD","date":"2015-02-04","pret":0.01342,"close":138.53}
{"ticker":"GD","date":"2015-02-05","pret":-0.00137,"close":138.69}
{"ticker":"GD","date":"2015-02-06","pret":0.00094,"close":139.29}
{"ticker":"GD","date":"2015-02-09","pret":-0.00029,"close":136.94}
{"ticker":"GD","date":"2015-02-10","pret":0.00058,"close":138.16}
{"ticker":"GD","date":"2015-02-11","pret":-0.00462,"close":137.21}
{"ticker":"GD","date":"2015-02-12","pret":-0.00596,"close":138.15}
{"ticker":"GD","date":"2015-02-13","pret":0.00313,"close":137.61}
{"ticker":"GD","date":"2015-02-17","pret":-0.00284,"close":138.05}
{"ticker":"GD","date":"2015-02-18","pret":0.00313,"close":138.66}
{"ticker":"GD","date":"2015-02-19","pret":0.00435,"close":139.51}
{"ticker":"GD","date":"2015-02-20","pret":0.00706,"close":142.24}
{"ticker":"GD","date":"2015-02-23","pret":0.01722,"close":141.26}
{"ticker":"GD","date":"2015-02-24","pret":-0.00609,"close":141.68}
{"ticker":"GD","date":"2015-02-25","pret":0.00566,"close":140.14}
{"ticker":"GD","date":"2015-02-26","pret":-0.0105,"close":139.43}
{"ticker":"GD","date":"2015-02-27","pret":-0.00816,"close":138.78}
{"ticker":"GD","date":"2015-03-02","pret":0.00108,"close":139.8}
{"ticker":"GD","date":"2015-03-03","pret":-0.00065,"close":137.09}
{"ticker":"GD","date":"2015-03-04","pret":-0.01879,"close":136.25}
{"ticker":"GD","date":"2015-03-05","pret":-0.00235,"close":136.43}
{"ticker":"GD","date":"2015-03-06","pret":-0.00405,"close":134.6}
{"ticker":"GD","date":"2015-03-09","pret":-0.00955,"close":135.92}
{"ticker":"GD","date":"2015-03-10","pret":0.00104,"close":132.69}
{"ticker":"GD","date":"2015-03-11","pret":-0.00791,"close":132.3}
{"ticker":"GD","date":"2015-03-12","pret":-0.00684,"close":133.67}
{"ticker":"GD","date":"2015-03-13","pret":0.00752,"close":132.19}
{"ticker":"GD","date":"2015-03-16","pret":-0.0045,"close":134.97}
{"ticker":"GD","date":"2015-03-17","pret":0.00996,"close":134.13}
{"ticker":"GD","date":"2015-03-18","pret":-0.00575,"close":136.12}
{"ticker":"GD","date":"2015-03-19","pret":0.01531,"close":135.28}
{"ticker":"GD","date":"2015-03-20","pret":0.0003,"close":135.41}
{"ticker":"GD","date":"2015-03-23","pret":0.00625,"close":135.88}
{"ticker":"GD","date":"2015-03-24","pret":-0.00448,"close":135.2}
{"ticker":"GD","date":"2015-03-25","pret":0.00029,"close":133.76}
{"ticker":"GD","date":"2015-03-26","pret":-0.0215,"close":134.53}
{"ticker":"GD","date":"2015-03-27","pret":0.01017,"close":135.04}
{"ticker":"GD","date":"2015-03-30","pret":0.0097,"close":137.51}
{"ticker":"GD","date":"2015-03-31","pret":0.00603,"close":135.73}
{"ticker":"GD","date":"2015-04-01","pret":-0.01038,"close":133.98}
{"ticker":"GD","date":"2015-04-02","pret":-0.00728,"close":133.73}
{"ticker":"GD","date":"2015-04-06","pret":-0.00621,"close":135.51}
{"ticker":"GD","date":"2015-04-07","pret":0.01888,"close":135}
{"ticker":"GD","date":"2015-04-08","pret":-0.01185,"close":135.24}
{"ticker":"GD","date":"2015-04-09","pret":0.00809,"close":135.78}
{"ticker":"GD","date":"2015-04-10","pret":0.00685,"close":135.91}
{"ticker":"GD","date":"2015-04-13","pret":-0.00427,"close":134.77}
{"ticker":"GD","date":"2015-04-14","pret":-0.00732,"close":133.1}
{"ticker":"GD","date":"2015-04-15","pret":-0.0073,"close":132.6}
{"ticker":"GD","date":"2015-04-16","pret":-0.01038,"close":133.15}
{"ticker":"GD","date":"2015-04-17","pret":0.00211,"close":131.27}
{"ticker":"GD","date":"2015-04-20","pret":-0.00393,"close":133.28}
{"ticker":"GD","date":"2015-04-21","pret":0.01332,"close":133.14}
{"ticker":"GD","date":"2015-04-22","pret":-0.006,"close":133.71}
{"ticker":"GD","date":"2015-04-23","pret":0,"close":132.8}
{"ticker":"GD","date":"2015-04-24","pret":-0.00166,"close":134.1}
{"ticker":"GD","date":"2015-04-27","pret":0.01265,"close":133.56}
{"ticker":"GD","date":"2015-04-28","pret":-0.00904,"close":133.48}
{"ticker":"GD","date":"2015-04-29","pret":0.02526,"close":138.53}
{"ticker":"GD","date":"2015-04-30","pret":0.00889,"close":137.32}
{"ticker":"GD","date":"2015-05-01","pret":-0.00065,"close":140.14}
{"ticker":"GD","date":"2015-05-04","pret":0.01455,"close":140.6}
{"ticker":"GD","date":"2015-05-05","pret":0.00506,"close":137.98}
{"ticker":"GD","date":"2015-05-06","pret":-0.01397,"close":137.63}
{"ticker":"GD","date":"2015-05-07","pret":-0.00797,"close":138.3}
{"ticker":"GD","date":"2015-05-08","pret":0.01873,"close":141.66}
{"ticker":"GD","date":"2015-05-11","pret":0.00994,"close":140.22}
{"ticker":"GD","date":"2015-05-12","pret":-0.01682,"close":139.43}
{"ticker":"GD","date":"2015-05-13","pret":0.00616,"close":139.02}
{"ticker":"GD","date":"2015-05-14","pret":0,"close":140.94}
{"ticker":"GD","date":"2015-05-15","pret":0.00712,"close":140.11}
{"ticker":"GD","date":"2015-05-18","pret":-0.00569,"close":140.28}
{"ticker":"GD","date":"2015-05-19","pret":0.00014,"close":140.05}
{"ticker":"GD","date":"2015-05-20","pret":0.00228,"close":139.95}
{"ticker":"GD","date":"2015-05-21","pret":-0.00414,"close":140.87}
{"ticker":"GD","date":"2015-05-22","pret":-0.00057,"close":139.64}
{"ticker":"GD","date":"2015-05-26","pret":-0.00301,"close":137.99}
{"ticker":"GD","date":"2015-05-27","pret":-0.00582,"close":140.56}
{"ticker":"GD","date":"2015-05-28","pret":0.0094,"close":140.41}
{"ticker":"GD","date":"2015-05-29","pret":0.00392,"close":140.16}
{"ticker":"GD","date":"2015-06-01","pret":-0.00114,"close":140.25}
{"ticker":"GD","date":"2015-06-02","pret":-0.00522,"close":140.6}
{"ticker":"GD","date":"2015-06-03","pret":0.00834,"close":140.68}
{"ticker":"GD","date":"2015-06-04","pret":-0.00698,"close":138.98}
{"ticker":"GD","date":"2015-06-05","pret":-0.00941,"close":139.22}
{"ticker":"GD","date":"2015-06-08","pret":0.00483,"close":138.34}
{"ticker":"GD","date":"2015-06-09","pret":-0.00598,"close":138.68}
{"ticker":"GD","date":"2015-06-10","pret":0.00246,"close":141.54}
{"ticker":"GD","date":"2015-06-11","pret":0.0214,"close":142.25}
{"ticker":"GD","date":"2015-06-12","pret":0.00056,"close":142.05}
{"ticker":"GD","date":"2015-06-15","pret":-0.00722,"close":142.02}
{"ticker":"GD","date":"2015-06-16","pret":0.00687,"close":143.23}
{"ticker":"GD","date":"2015-06-17","pret":0.01269,"close":144.5}
{"ticker":"GD","date":"2015-06-18","pret":0.00791,"close":145.99}
{"ticker":"GD","date":"2015-06-19","pret":0.00641,"close":145.09}
{"ticker":"GD","date":"2015-06-22","pret":0.00076,"close":145.37}
{"ticker":"GD","date":"2015-06-23","pret":0.00219,"close":145.37}
{"ticker":"GD","date":"2015-06-24","pret":-0.00529,"close":145.52}
{"ticker":"GD","date":"2015-06-25","pret":0.00515,"close":144.13}
{"ticker":"GD","date":"2015-06-26","pret":-0.00991,"close":145.74}
{"ticker":"GD","date":"2015-06-29","pret":-0.00132,"close":141.84}
{"ticker":"GD","date":"2015-06-30","pret":-0.01367,"close":141.69}
{"ticker":"GD","date":"2015-07-01","pret":0.00014,"close":143.17}
{"ticker":"GD","date":"2015-07-02","pret":0.00957,"close":143.15}
{"ticker":"GD","date":"2015-07-06","pret":-0.01091,"close":143.34}
{"ticker":"GD","date":"2015-07-07","pret":0.00924,"close":143.65}
{"ticker":"GD","date":"2015-07-08","pret":-0.0058,"close":142.26}
{"ticker":"GD","date":"2015-07-09","pret":0.00747,"close":143.88}
{"ticker":"GD","date":"2015-07-10","pret":0.01429,"close":146.1}
{"ticker":"GD","date":"2015-07-13","pret":0.00928,"close":146.23}
{"ticker":"GD","date":"2015-07-14","pret":-0.00449,"close":146.97}
{"ticker":"GD","date":"2015-07-15","pret":0.00395,"close":147.25}
{"ticker":"GD","date":"2015-07-16","pret":0.00576,"close":148.45}
{"ticker":"GD","date":"2015-07-17","pret":0.00405,"close":148.65}
{"ticker":"GD","date":"2015-07-20","pret":0.00027,"close":149.01}
{"ticker":"GD","date":"2015-07-21","pret":-0.00067,"close":146.29}
{"ticker":"GD","date":"2015-07-22","pret":-0.0165,"close":145.22}
{"ticker":"GD","date":"2015-07-23","pret":-0.00336,"close":144.8}
{"ticker":"GD","date":"2015-07-24","pret":-0.00558,"close":142.62}
{"ticker":"GD","date":"2015-07-27","pret":-0.01875,"close":142.41}
{"ticker":"GD","date":"2015-07-28","pret":0.00575,"close":144.29}
{"ticker":"GD","date":"2015-07-29","pret":0.04333,"close":149.96}
{"ticker":"GD","date":"2015-07-30","pret":0.00455,"close":150.28}
{"ticker":"GD","date":"2015-07-31","pret":0.00406,"close":149.11}
{"ticker":"GD","date":"2015-08-03","pret":-0.00954,"close":148.85}
{"ticker":"GD","date":"2015-08-04","pret":-0.00289,"close":148.8}
{"ticker":"GD","date":"2015-08-05","pret":0.00704,"close":149.82}
{"ticker":"GD","date":"2015-08-06","pret":0.0024,"close":149.46}
{"ticker":"GD","date":"2015-08-07","pret":-0.00554,"close":149.72}
{"ticker":"GD","date":"2015-08-10","pret":0.00927,"close":151.96}
{"ticker":"GD","date":"2015-08-11","pret":0,"close":150.6}
{"ticker":"GD","date":"2015-08-12","pret":-0.01041,"close":150.39}
{"ticker":"GD","date":"2015-08-13","pret":0.00682,"close":150.54}
{"ticker":"GD","date":"2015-08-14","pret":0.00186,"close":151.61}
{"ticker":"GD","date":"2015-08-17","pret":0.00444,"close":152.85}
{"ticker":"GD","date":"2015-08-18","pret":0.00804,"close":153.28}
{"ticker":"GD","date":"2015-08-19","pret":0.00321,"close":152.75}
{"ticker":"GD","date":"2015-08-20","pret":-0.00617,"close":148.93}
{"ticker":"GD","date":"2015-08-21","pret":-0.02744,"close":145.17}
{"ticker":"GD","date":"2015-08-24","pret":-0.08273,"close":140.81}
{"ticker":"GD","date":"2015-08-25","pret":0.05771,"close":138.84}
{"ticker":"GD","date":"2015-08-26","pret":-0.01567,"close":144.05}
{"ticker":"GD","date":"2015-08-27","pret":0.02072,"close":145.17}
{"ticker":"GD","date":"2015-08-28","pret":-0.002,"close":144.53}
{"ticker":"GD","date":"2015-08-31","pret":-0.00534,"close":142.03}
{"ticker":"GD","date":"2015-09-01","pret":-0.02693,"close":138.89}
{"ticker":"GD","date":"2015-09-02","pret":0.00264,"close":142.45}
{"ticker":"GD","date":"2015-09-03","pret":0.01661,"close":143.41}
{"ticker":"GD","date":"2015-09-04","pret":-0.00739,"close":141.18}
{"ticker":"GD","date":"2015-09-08","pret":0.01263,"close":144.39}
{"ticker":"GD","date":"2015-09-09","pret":0.01502,"close":142.47}
{"ticker":"GD","date":"2015-09-10","pret":-0.02159,"close":140.71}
{"ticker":"GD","date":"2015-09-11","pret":-0.0157,"close":141.88}
{"ticker":"GD","date":"2015-09-14","pret":0.0124,"close":140.65}
{"ticker":"GD","date":"2015-09-15","pret":-0.007,"close":141.79}
{"ticker":"GD","date":"2015-09-16","pret":0.0058,"close":141.84}
{"ticker":"GD","date":"2015-09-17","pret":0.00127,"close":141.56}
{"ticker":"GD","date":"2015-09-18","pret":-0.01447,"close":139.24}
{"ticker":"GD","date":"2015-09-21","pret":-0.00308,"close":139.72}
{"ticker":"GD","date":"2015-09-22","pret":-0.01095,"close":137.95}
{"ticker":"GD","date":"2015-09-23","pret":-0.00044,"close":136.57}
{"ticker":"GD","date":"2015-09-24","pret":-0.01674,"close":138.51}
{"ticker":"GD","date":"2015-09-25","pret":0.0259,"close":138.02}
{"ticker":"GD","date":"2015-09-28","pret":-0.01753,"close":135.11}
{"ticker":"GD","date":"2015-09-29","pret":-0.01458,"close":135.59}
{"ticker":"GD","date":"2015-09-30","pret":0.01874,"close":137.95}
{"ticker":"GD","date":"2015-10-01","pret":0.0045,"close":138.18}
{"ticker":"GD","date":"2015-10-02","pret":-0.01467,"close":139.13}
{"ticker":"GD","date":"2015-10-05","pret":0.03248,"close":144.12}
{"ticker":"GD","date":"2015-10-06","pret":0.02134,"close":140.66}
{"ticker":"GD","date":"2015-10-07","pret":-0.01892,"close":140.36}
{"ticker":"GD","date":"2015-10-08","pret":-0.00877,"close":141.91}
{"ticker":"GD","date":"2015-10-09","pret":0.01648,"close":142.72}
{"ticker":"GD","date":"2015-10-12","pret":0.00814,"close":143.69}
{"ticker":"GD","date":"2015-10-13","pret":-0.00638,"close":141.71}
{"ticker":"GD","date":"2015-10-14","pret":-0.00275,"close":139.5}
{"ticker":"GD","date":"2015-10-15","pret":-0.00864,"close":141.29}
{"ticker":"GD","date":"2015-10-16","pret":0.00362,"close":141.7}
{"ticker":"GD","date":"2015-10-19","pret":-0.00092,"close":141.25}
{"ticker":"GD","date":"2015-10-20","pret":0.00184,"close":141.25}
{"ticker":"GD","date":"2015-10-21","pret":0.00572,"close":143.09}
{"ticker":"GD","date":"2015-10-22","pret":0.01399,"close":147.25}
{"ticker":"GD","date":"2015-10-23","pret":0.02909,"close":148.28}
{"ticker":"GD","date":"2015-10-26","pret":-0.0002,"close":148.15}
{"ticker":"GD","date":"2015-10-27","pret":-0.00365,"close":148.4}
{"ticker":"GD","date":"2015-10-28","pret":0.02137,"close":150.78}
{"ticker":"GD","date":"2015-10-29","pret":-0.00266,"close":149.97}
{"ticker":"GD","date":"2015-10-30","pret":-0.0008,"close":148.58}
{"ticker":"GD","date":"2015-11-02","pret":-0.00741,"close":148.72}
{"ticker":"GD","date":"2015-11-03","pret":-0.01118,"close":147.17}
{"ticker":"GD","date":"2015-11-04","pret":-0.00197,"close":147.28}
{"ticker":"GD","date":"2015-11-05","pret":-0.00054,"close":147.07}
{"ticker":"GD","date":"2015-11-06","pret":-0.00354,"close":145.92}
{"ticker":"GD","date":"2015-11-09","pret":-0.00842,"close":144.29}
{"ticker":"GD","date":"2015-11-10","pret":-0.01196,"close":143.94}
{"ticker":"GD","date":"2015-11-11","pret":0.00486,"close":143.31}
{"ticker":"GD","date":"2015-11-12","pret":-0.00988,"close":141.85}
{"ticker":"GD","date":"2015-11-13","pret":-0.01252,"close":140.6}
{"ticker":"GD","date":"2015-11-16","pret":0.00014,"close":143.28}
{"ticker":"GD","date":"2015-11-17","pret":0.01727,"close":142.87}
{"ticker":"GD","date":"2015-11-18","pret":-0.00293,"close":143.71}
{"ticker":"GD","date":"2015-11-19","pret":0.01069,"close":145.2}
{"ticker":"GD","date":"2015-11-20","pret":0.00976,"close":145.5}
{"ticker":"GD","date":"2015-11-23","pret":-0.00336,"close":144.59}
{"ticker":"GD","date":"2015-11-24","pret":-0.01305,"close":145.53}
{"ticker":"GD","date":"2015-11-25","pret":0.01216,"close":145.18}
{"ticker":"GD","date":"2015-11-26"}
{"ticker":"GD","date":"2015-11-27","pret":-0.00069,"close":145.56}
{"ticker":"GD","date":"2015-11-30","pret":0.00664,"close":146.46}
{"ticker":"GD","date":"2015-12-01","pret":0.00497,"close":147.6}
{"ticker":"GD","date":"2015-12-02","pret":0.00122,"close":145.35}
{"ticker":"GD","date":"2015-12-03","pret":-0.01345,"close":141.96}
{"ticker":"GD","date":"2015-12-04","pret":-0.02077,"close":143.84}
{"ticker":"GD","date":"2015-12-07","pret":0.00915,"close":143.09}
{"ticker":"GD","date":"2015-12-08","pret":-0.01112,"close":142}
{"ticker":"GD","date":"2015-12-09","pret":-0.0019,"close":140.17}
{"ticker":"GD","date":"2015-12-10","pret":-0.01205,"close":140}
{"ticker":"GD","date":"2015-12-11","pret":-0.00924,"close":137.84}
{"ticker":"GD","date":"2015-12-14","pret":-0.00418,"close":139.19}
{"ticker":"GD","date":"2015-12-15","pret":0.01078,"close":138.04}
{"ticker":"GD","date":"2015-12-16","pret":-0.01506,"close":139.64}
{"ticker":"GD","date":"2015-12-17"}
{"ticker":"GD","date":"2015-12-18","pret":-0.00247,"close":136.71}
{"ticker":"GD","date":"2015-12-21","pret":-0.00087,"close":138.09}
{"ticker":"GD","date":"2015-12-22","pret":0.01339,"close":139.94}
{"ticker":"GD","date":"2015-12-23","pret":0.0093,"close":139.89}
{"ticker":"GD","date":"2015-12-24","pret":-0.005,"close":139.84}
{"ticker":"GD","date":"2015-12-28","pret":0.00014,"close":139.59}
{"ticker":"GD","date":"2015-12-29","pret":0.00635,"close":140.34}
{"ticker":"GD","date":"2015-12-30","pret":-0.00292,"close":139.26}
{"ticker":"GD","date":"2015-12-31","pret":-0.01241,"close":137.36}
{"ticker":"GD","date":"2016-01-04","pret":-0.02101,"close":136.07}
{"ticker":"GD","date":"2016-01-05","pret":0.00353,"close":136.64}
{"ticker":"GDDY","date":"2015-01-02"}
{"ticker":"GDDY","date":"2015-01-05"}
{"ticker":"GDDY","date":"2015-01-06"}
{"ticker":"GDDY","date":"2015-01-07"}
{"ticker":"GDDY","date":"2015-01-08"}
{"ticker":"GDDY","date":"2015-01-09"}
{"ticker":"GDDY","date":"2015-01-12"}
{"ticker":"GDDY","date":"2015-01-13"}
{"ticker":"GDDY","date":"2015-01-14"}
{"ticker":"GDDY","date":"2015-01-15"}
{"ticker":"GDDY","date":"2015-01-16"}
{"ticker":"GDDY","date":"2015-01-20"}
{"ticker":"GDDY","date":"2015-01-21"}
{"ticker":"GDDY","date":"2015-01-22"}
{"ticker":"GDDY","date":"2015-01-23"}
{"ticker":"GDDY","date":"2015-01-26"}
{"ticker":"GDDY","date":"2015-01-27"}
{"ticker":"GDDY","date":"2015-01-28"}
{"ticker":"GDDY","date":"2015-01-29"}
{"ticker":"GDDY","date":"2015-01-30"}
{"ticker":"GDDY","date":"2015-02-02"}
{"ticker":"GDDY","date":"2015-02-03"}
{"ticker":"GDDY","date":"2015-02-04"}
{"ticker":"GDDY","date":"2015-02-05"}
{"ticker":"GDDY","date":"2015-02-06"}
{"ticker":"GDDY","date":"2015-02-09"}
{"ticker":"GDDY","date":"2015-02-10"}
{"ticker":"GDDY","date":"2015-02-11"}
{"ticker":"GDDY","date":"2015-02-12"}
{"ticker":"GDDY","date":"2015-02-13"}
{"ticker":"GDDY","date":"2015-02-17"}
{"ticker":"GDDY","date":"2015-02-18"}
{"ticker":"GDDY","date":"2015-02-19"}
{"ticker":"GDDY","date":"2015-02-20"}
{"ticker":"GDDY","date":"2015-02-23"}
{"ticker":"GDDY","date":"2015-02-24"}
{"ticker":"GDDY","date":"2015-02-25"}
{"ticker":"GDDY","date":"2015-02-26"}
{"ticker":"GDDY","date":"2015-02-27"}
{"ticker":"GDDY","date":"2015-03-02"}
{"ticker":"GDDY","date":"2015-03-03"}
{"ticker":"GDDY","date":"2015-03-04"}
{"ticker":"GDDY","date":"2015-03-05"}
{"ticker":"GDDY","date":"2015-03-06"}
{"ticker":"GDDY","date":"2015-03-09"}
{"ticker":"GDDY","date":"2015-03-10"}
{"ticker":"GDDY","date":"2015-03-11"}
{"ticker":"GDDY","date":"2015-03-12"}
{"ticker":"GDDY","date":"2015-03-13"}
{"ticker":"GDDY","date":"2015-03-16"}
{"ticker":"GDDY","date":"2015-03-17"}
{"ticker":"GDDY","date":"2015-03-18"}
{"ticker":"GDDY","date":"2015-03-19"}
{"ticker":"GDDY","date":"2015-03-20"}
{"ticker":"GDDY","date":"2015-03-23"}
{"ticker":"GDDY","date":"2015-03-24"}
{"ticker":"GDDY","date":"2015-03-25"}
{"ticker":"GDDY","date":"2015-03-26"}
{"ticker":"GDDY","date":"2015-03-27"}
{"ticker":"GDDY","date":"2015-03-30"}
{"ticker":"GDDY","date":"2015-03-31"}
{"ticker":"GDDY","date":"2015-04-01"}
{"ticker":"GDDY","date":"2015-04-02","pret":0.02156,"close":26.5}
{"ticker":"GDDY","date":"2015-04-06","pret":0,"close":25.8}
{"ticker":"GDDY","date":"2015-04-07","pret":-0.03349,"close":25.24}
{"ticker":"GDDY","date":"2015-04-08","pret":-0.01914,"close":25.15}
{"ticker":"GDDY","date":"2015-04-09","pret":-0.00991,"close":26.32}
{"ticker":"GDDY","date":"2015-04-10","pret":0.04822,"close":25.29}
{"ticker":"GDDY","date":"2015-04-13","pret":-0.04266,"close":25.37}
{"ticker":"GDDY","date":"2015-04-14","pret":0.0004,"close":25.8}
{"ticker":"GDDY","date":"2015-04-15","pret":0.02464,"close":25.12}
{"ticker":"GDDY","date":"2015-04-16","pret":-0.033,"close":24.78}
{"ticker":"GDDY","date":"2015-04-17","pret":-0.01976,"close":25.16}
{"ticker":"GDDY","date":"2015-04-20","pret":0.02574,"close":25.14}
{"ticker":"GDDY","date":"2015-04-21","pret":-0.0004,"close":24.78}
{"ticker":"GDDY","date":"2015-04-22","pret":-0.01682,"close":24.77}
{"ticker":"GDDY","date":"2015-04-23","pret":-0.0004,"close":25.05}
{"ticker":"GDDY","date":"2015-04-24","pret":0.00604,"close":25.63}
{"ticker":"GDDY","date":"2015-04-27","pret":0.03357,"close":26.16}
{"ticker":"GDDY","date":"2015-04-28","pret":0.01809,"close":25.15}
{"ticker":"GDDY","date":"2015-04-29","pret":-0.05326,"close":24.88}
{"ticker":"GDDY","date":"2015-04-30","pret":0.00161,"close":25.07}
{"ticker":"GDDY","date":"2015-05-01","pret":0.01158,"close":25.96}
{"ticker":"GDDY","date":"2015-05-04","pret":0.03165,"close":25.98}
{"ticker":"GDDY","date":"2015-05-05","pret":-0.00154,"close":25.42}
{"ticker":"GDDY","date":"2015-05-06","pret":-0.01984,"close":24.54}
{"ticker":"GDDY","date":"2015-05-07","pret":-0.03032,"close":24.81}
{"ticker":"GDDY","date":"2015-05-08","pret":0.02362,"close":24.88}
{"ticker":"GDDY","date":"2015-05-11","pret":0.03765,"close":25.68}
{"ticker":"GDDY","date":"2015-05-12","pret":-0.00573,"close":26.77}
{"ticker":"GDDY","date":"2015-05-13","pret":0.02235,"close":26.5}
{"ticker":"GDDY","date":"2015-05-14","pret":-0.00188,"close":26.23}
{"ticker":"GDDY","date":"2015-05-15","pret":-0.01551,"close":26.51}
{"ticker":"GDDY","date":"2015-05-18","pret":0.01024,"close":26.23}
{"ticker":"GDDY","date":"2015-05-19","pret":-0.0072,"close":25.94}
{"ticker":"GDDY","date":"2015-05-20","pret":-0.01609,"close":26.38}
{"ticker":"GDDY","date":"2015-05-21","pret":0.02781,"close":25.6}
{"ticker":"GDDY","date":"2015-05-22","pret":-0.03323,"close":26.1}
{"ticker":"GDDY","date":"2015-05-26","pret":0.01082,"close":26.42}
{"ticker":"GDDY","date":"2015-05-27","pret":0.0179,"close":26.98}
{"ticker":"GDDY","date":"2015-05-28","pret":0.01387,"close":26.66}
{"ticker":"GDDY","date":"2015-05-29","pret":-0.00935,"close":26.93}
{"ticker":"GDDY","date":"2015-06-01","pret":0.01898,"close":27.09}
{"ticker":"GDDY","date":"2015-06-02","pret":-0.00148,"close":27.63}
{"ticker":"GDDY","date":"2015-06-03","pret":0.02767,"close":28.91}
{"ticker":"GDDY","date":"2015-06-04","pret":0.04046,"close":28.92}
{"ticker":"GDDY","date":"2015-06-05","pret":-0.00415,"close":28.69}
{"ticker":"GDDY","date":"2015-06-08","pret":-0.0073,"close":29.1}
{"ticker":"GDDY","date":"2015-06-09","pret":0.01763,"close":29.5}
{"ticker":"GDDY","date":"2015-06-10","pret":0.01158,"close":30.16}
{"ticker":"GDDY","date":"2015-06-11","pret":0.02211,"close":29.69}
{"ticker":"GDDY","date":"2015-06-12","pret":-0.00798,"close":29.28}
{"ticker":"GDDY","date":"2015-06-15","pret":-0.02708,"close":29.41}
{"ticker":"GDDY","date":"2015-06-16","pret":0.00616,"close":30.46}
{"ticker":"GDDY","date":"2015-06-17","pret":0.0424,"close":30.54}
{"ticker":"GDDY","date":"2015-06-18","pret":0.00326,"close":31.35}
{"ticker":"GDDY","date":"2015-06-19","pret":0.02192,"close":31.8}
{"ticker":"GDDY","date":"2015-06-22","pret":0.023,"close":31.36}
{"ticker":"GDDY","date":"2015-06-23","pret":-0.02396,"close":31.82}
{"ticker":"GDDY","date":"2015-06-24","pret":0.01583,"close":31.46}
{"ticker":"GDDY","date":"2015-06-25","pret":-0.00883,"close":31.01}
{"ticker":"GDDY","date":"2015-06-26","pret":-0.01919,"close":29.54}
{"ticker":"GDDY","date":"2015-06-29","pret":-0.05579,"close":28.18}
{"ticker":"GDDY","date":"2015-06-30","pret":-0.03546,"close":28.19}
{"ticker":"GDDY","date":"2015-07-01","pret":0.00811,"close":28.29}
{"ticker":"GDDY","date":"2015-07-02","pret":-0.00704,"close":27.14}
{"ticker":"GDDY","date":"2015-07-06","pret":-0.05224,"close":27.27}
{"ticker":"GDDY","date":"2015-07-07","pret":0.01074,"close":26.83}
{"ticker":"GDDY","date":"2015-07-08","pret":-0.01672,"close":26.08}
{"ticker":"GDDY","date":"2015-07-09","pret":-0.01815,"close":26.61}
{"ticker":"GDDY","date":"2015-07-10","pret":0.03228,"close":26.98}
{"ticker":"GDDY","date":"2015-07-13","pret":0.00663,"close":26.65}
{"ticker":"GDDY","date":"2015-07-14","pret":-0.02753,"close":26.95}
{"ticker":"GDDY","date":"2015-07-15","pret":0.01125,"close":26.43}
{"ticker":"GDDY","date":"2015-07-16","pret":-0.01352,"close":26.69}
{"ticker":"GDDY","date":"2015-07-17","pret":0.0109,"close":26.29}
{"ticker":"GDDY","date":"2015-07-20","pret":-0.01888,"close":26.6}
{"ticker":"GDDY","date":"2015-07-21","pret":0.0091,"close":26.65}
{"ticker":"GDDY","date":"2015-07-22","pret":-0.00113,"close":26.98}
{"ticker":"GDDY","date":"2015-07-23","pret":0.01724,"close":26.91}
{"ticker":"GDDY","date":"2015-07-24","pret":0.00445,"close":26.54}
{"ticker":"GDDY","date":"2015-07-27","pret":-0.02358,"close":26.04}
{"ticker":"GDDY","date":"2015-07-28","pret":-0.0076,"close":27.12}
{"ticker":"GDDY","date":"2015-07-29","pret":0.03045,"close":27.31}
{"ticker":"GDDY","date":"2015-07-30","pret":0.01141,"close":27.65}
{"ticker":"GDDY","date":"2015-07-31","pret":0.01562,"close":28.44}
{"ticker":"GDDY","date":"2015-08-03","pret":0.02491,"close":28.39}
{"ticker":"GDDY","date":"2015-08-04","pret":-0.00458,"close":28.58}
{"ticker":"GDDY","date":"2015-08-05","pret":0.01368,"close":29.47}
{"ticker":"GDDY","date":"2015-08-06","pret":-0.02041,"close":26.22}
{"ticker":"GDDY","date":"2015-08-07","pret":-0.06537,"close":26.34}
{"ticker":"GDDY","date":"2015-08-10","pret":0.00341,"close":26.22}
{"ticker":"GDDY","date":"2015-08-11","pret":-0.01678,"close":26}
{"ticker":"GDDY","date":"2015-08-12","pret":0.00192,"close":26.33}
{"ticker":"GDDY","date":"2015-08-13","pret":0.00879,"close":26.1}
{"ticker":"GDDY","date":"2015-08-14","pret":-0.00572,"close":26.21}
{"ticker":"GDDY","date":"2015-08-17","pret":0.00458,"close":27.4}
{"ticker":"GDDY","date":"2015-08-18","pret":0.04652,"close":27.22}
{"ticker":"GDDY","date":"2015-08-19","pret":-0.01539,"close":27}
{"ticker":"GDDY","date":"2015-08-20","pret":-0.00778,"close":26.25}
{"ticker":"GDDY","date":"2015-08-21","pret":-0.03099,"close":25.1}
{"ticker":"GDDY","date":"2015-08-24","pret":-0.08781,"close":25.4}
{"ticker":"GDDY","date":"2015-08-25","pret":0.06648,"close":25.18}
{"ticker":"GDDY","date":"2015-08-26","pret":-0.00787,"close":25.74}
{"ticker":"GDDY","date":"2015-08-27","pret":0.02498,"close":26.37}
{"ticker":"GDDY","date":"2015-08-28","pret":0.01568,"close":25.91}
{"ticker":"GDDY","date":"2015-08-31","pret":-0.02187,"close":25.08}
{"ticker":"GDDY","date":"2015-09-01","pret":-0.04442,"close":24.92}
{"ticker":"GDDY","date":"2015-09-02","pret":0.01089,"close":24.64}
{"ticker":"GDDY","date":"2015-09-03","pret":-0.00765,"close":24.87}
{"ticker":"GDDY","date":"2015-09-04","pret":-0.00364,"close":24.69}
{"ticker":"GDDY","date":"2015-09-08","pret":0.00768,"close":25.77}
{"ticker":"GDDY","date":"2015-09-09","pret":0.03947,"close":25.46}
{"ticker":"GDDY","date":"2015-09-10","pret":-0.01993,"close":24.71}
{"ticker":"GDDY","date":"2015-09-11","pret":-0.0264,"close":25.21}
{"ticker":"GDDY","date":"2015-09-14","pret":0.02284,"close":25.21}
{"ticker":"GDDY","date":"2015-09-15","pret":-0.00318,"close":24.81}
{"ticker":"GDDY","date":"2015-09-16","pret":-0.00999,"close":24.25}
{"ticker":"GDDY","date":"2015-09-17","pret":-0.02892,"close":25.28}
{"ticker":"GDDY","date":"2015-09-18","pret":0.03612,"close":24.88}
{"ticker":"GDDY","date":"2015-09-21","pret":-0.0068,"close":24.62}
{"ticker":"GDDY","date":"2015-09-22","pret":-0.0289,"close":24.51}
{"ticker":"GDDY","date":"2015-09-23","pret":0.02408,"close":25.12}
{"ticker":"GDDY","date":"2015-09-24","pret":0.00603,"close":25.61}
{"ticker":"GDDY","date":"2015-09-25","pret":0.03698,"close":25.72}
{"ticker":"GDDY","date":"2015-09-28","pret":-0.03979,"close":24.6}
{"ticker":"GDDY","date":"2015-09-29","pret":-0.01213,"close":23.59}
{"ticker":"GDDY","date":"2015-09-30","pret":-0.02764,"close":25.21}
{"ticker":"GDDY","date":"2015-10-01","pret":0.05453,"close":25.29}
{"ticker":"GDDY","date":"2015-10-02","pret":-0.01035,"close":25.67}
{"ticker":"GDDY","date":"2015-10-05","pret":0.03924,"close":26.04}
{"ticker":"GDDY","date":"2015-10-06","pret":-0.00116,"close":25.76}
{"ticker":"GDDY","date":"2015-10-07","pret":-0.00154,"close":25.78}
{"ticker":"GDDY","date":"2015-10-08","pret":-0.00542,"close":26.27}
{"ticker":"GDDY","date":"2015-10-09","pret":0.01425,"close":27.11}
{"ticker":"GDDY","date":"2015-10-12","pret":0.03347,"close":26.74}
{"ticker":"GDDY","date":"2015-10-13","pret":-0.0134,"close":26.64}
{"ticker":"GDDY","date":"2015-10-14","pret":0.00038,"close":26.94}
{"ticker":"GDDY","date":"2015-10-15","pret":0.01044,"close":27.41}
{"ticker":"GDDY","date":"2015-10-16","pret":0.01618,"close":27.71}
{"ticker":"GDDY","date":"2015-10-19","pret":0.00836,"close":27.4}
{"ticker":"GDDY","date":"2015-10-20","pret":-0.01055,"close":27.15}
{"ticker":"GDDY","date":"2015-10-21","pret":-0.00146,"close":26.86}
{"ticker":"GDDY","date":"2015-10-22","pret":0.00329,"close":27.84}
{"ticker":"GDDY","date":"2015-10-23","pret":0.02166,"close":28.17}
{"ticker":"GDDY","date":"2015-10-26","pret":0.00783,"close":28.24}
{"ticker":"GDDY","date":"2015-10-27","pret":-0.00391,"close":27.82}
{"ticker":"GDDY","date":"2015-10-28","pret":-0.01037,"close":27.51}
{"ticker":"GDDY","date":"2015-10-29","pret":-0.01594,"close":27.22}
{"ticker":"GDDY","date":"2015-10-30","pret":-0.00256,"close":27.48}
{"ticker":"GDDY","date":"2015-11-02","pret":0.00548,"close":27.59}
{"ticker":"GDDY","date":"2015-11-03","pret":-0.00073,"close":27.47}
{"ticker":"GDDY","date":"2015-11-04","pret":0.00618,"close":27.43}
{"ticker":"GDDY","date":"2015-11-05","pret":0.07465,"close":32.41}
{"ticker":"GDDY","date":"2015-11-06","pret":0.05302,"close":30.54}
{"ticker":"GDDY","date":"2015-11-09","pret":-0.02616,"close":31.21}
{"ticker":"GDDY","date":"2015-11-10","pret":0.01591,"close":32.21}
{"ticker":"GDDY","date":"2015-11-11","pret":0.03668,"close":32.06}
{"ticker":"GDDY","date":"2015-11-12","pret":-0.00967,"close":32.93}
{"ticker":"GDDY","date":"2015-11-13","pret":0.02874,"close":31.32}
{"ticker":"GDDY","date":"2015-11-16","pret":-0.04104,"close":31.82}
{"ticker":"GDDY","date":"2015-11-17","pret":-0.00637,"close":31.82}
{"ticker":"GDDY","date":"2015-11-18","pret":0.01992,"close":31.95}
{"ticker":"GDDY","date":"2015-11-19","pret":0.00063,"close":32.29}
{"ticker":"GDDY","date":"2015-11-20","pret":0.01244,"close":32.69}
{"ticker":"GDDY","date":"2015-11-23","pret":0.01015,"close":32.17}
{"ticker":"GDDY","date":"2015-11-24","pret":-0.02415,"close":31.23}
{"ticker":"GDDY","date":"2015-11-25","pret":-0.02058,"close":30.99}
{"ticker":"GDDY","date":"2015-11-26"}
{"ticker":"GDDY","date":"2015-11-27","pret":-0.00513,"close":31.61}
{"ticker":"GDDY","date":"2015-11-30","pret":0.01879,"close":31.07}
{"ticker":"GDDY","date":"2015-12-01","pret":-0.0159,"close":31.28}
{"ticker":"GDDY","date":"2015-12-02","pret":0.00192,"close":31.16}
{"ticker":"GDDY","date":"2015-12-03","pret":0,"close":31.56}
{"ticker":"GDDY","date":"2015-12-04","pret":0.01114,"close":32.68}
{"ticker":"GDDY","date":"2015-12-07","pret":0.02931,"close":33.94}
{"ticker":"GDDY","date":"2015-12-08","pret":0.03086,"close":33.79}
{"ticker":"GDDY","date":"2015-12-09","pret":0.00683,"close":33.5}
{"ticker":"GDDY","date":"2015-12-10","pret":-0.00713,"close":33.9}
{"ticker":"GDDY","date":"2015-12-11","pret":-0.00119,"close":33.58}
{"ticker":"GDDY","date":"2015-12-14","pret":-0.00119,"close":32.32}
{"ticker":"GDDY","date":"2015-12-15","pret":-0.02358,"close":32.63}
{"ticker":"GDDY","date":"2015-12-16","pret":0.00549,"close":34.24}
{"ticker":"GDDY","date":"2015-12-17"}
{"ticker":"GDDY","date":"2015-12-18","pret":0.02967,"close":34.13}
{"ticker":"GDDY","date":"2015-12-21","pret":0.00911,"close":33.98}
{"ticker":"GDDY","date":"2015-12-22","pret":0.00175,"close":33.99}
{"ticker":"GDDY","date":"2015-12-23","pret":-0.00674,"close":34.01}
{"ticker":"GDDY","date":"2015-12-24","pret":0.00059,"close":33.98}
{"ticker":"GDDY","date":"2015-12-28","pret":-0.0059,"close":33.19}
{"ticker":"GDDY","date":"2015-12-29","pret":-0.0149,"close":33.3}
{"ticker":"GDDY","date":"2015-12-30","pret":-0.0006,"close":32.92}
{"ticker":"GDDY","date":"2015-12-31","pret":-0.01757,"close":32.06}
{"ticker":"GDDY","date":"2016-01-04","pret":-0.03135,"close":32.81}
{"ticker":"GDDY","date":"2016-01-05","pret":0.03074,"close":31.57}
{"ticker":"GDOT","date":"2015-01-02","pret":0.00679,"close":20.34}
{"ticker":"GDOT","date":"2015-01-05","pret":-0.02198,"close":20.01}
{"ticker":"GDOT","date":"2015-01-06","pret":-0.00793,"close":19.94}
{"ticker":"GDOT","date":"2015-01-07","pret":-0.00299,"close":19.9}
{"ticker":"GDOT","date":"2015-01-08","pret":0.00249,"close":20.27}
{"ticker":"GDOT","date":"2015-01-09","pret":0.01139,"close":19.93}
{"ticker":"GDOT","date":"2015-01-12","pret":-0.01889,"close":19.98}
{"ticker":"GDOT","date":"2015-01-13","pret":0.007,"close":19.96}
{"ticker":"GDOT","date":"2015-01-14","pret":-0.01658,"close":19.85}
{"ticker":"GDOT","date":"2015-01-15","pret":-0.02047,"close":18.91}
{"ticker":"GDOT","date":"2015-01-16","pret":-0.02301,"close":19.51}
{"ticker":"GDOT","date":"2015-01-20","pret":0.0379,"close":20.15}
{"ticker":"GDOT","date":"2015-01-21","pret":0.02614,"close":19.87}
{"ticker":"GDOT","date":"2015-01-22","pret":-0.00847,"close":20.01}
{"ticker":"GDOT","date":"2015-01-23","pret":0.0035,"close":19.97}
{"ticker":"GDOT","date":"2015-01-26","pret":-0.0045,"close":19.94}
{"ticker":"GDOT","date":"2015-01-27","pret":-0.01311,"close":19.81}
{"ticker":"GDOT","date":"2015-01-28","pret":0.01211,"close":19.7}
{"ticker":"GDOT","date":"2015-01-29","pret":-0.00755,"close":19.85}
{"ticker":"GDOT","date":"2015-01-30","pret":-0.15138,"close":15.25}
{"ticker":"GDOT","date":"2015-02-02","pret":-0.11119,"close":14.96}
{"ticker":"GDOT","date":"2015-02-03","pret":-0.01523,"close":13.94}
{"ticker":"GDOT","date":"2015-02-04","pret":-0.05133,"close":14.71}
{"ticker":"GDOT","date":"2015-02-05","pret":0.03383,"close":14.84}
{"ticker":"GDOT","date":"2015-02-06","pret":0.00879,"close":15.42}
{"ticker":"GDOT","date":"2015-02-09","pret":0.03829,"close":15.2}
{"ticker":"GDOT","date":"2015-02-10","pret":-0.0078,"close":15.22}
{"ticker":"GDOT","date":"2015-02-11","pret":-0.01116,"close":15.12}
{"ticker":"GDOT","date":"2015-02-12","pret":0.00658,"close":15.2}
{"ticker":"GDOT","date":"2015-02-13","pret":-0.00922,"close":15.54}
{"ticker":"GDOT","date":"2015-02-17","pret":0.0332,"close":15.68}
{"ticker":"GDOT","date":"2015-02-18","pret":0,"close":15.66}
{"ticker":"GDOT","date":"2015-02-19","pret":0.00574,"close":15.87}
{"ticker":"GDOT","date":"2015-02-20","pret":0.01076,"close":15.87}
{"ticker":"GDOT","date":"2015-02-23","pret":0,"close":15.81}
{"ticker":"GDOT","date":"2015-02-24","pret":-0.00315,"close":15.8}
{"ticker":"GDOT","date":"2015-02-25","pret":-0.00443,"close":15.93}
{"ticker":"GDOT","date":"2015-02-26","pret":0.00758,"close":15.95}
{"ticker":"GDOT","date":"2015-02-27","pret":0.00314,"close":15.51}
{"ticker":"GDOT","date":"2015-03-02","pret":-0.02543,"close":15.84}
{"ticker":"GDOT","date":"2015-03-03","pret":0.0166,"close":15.63}
{"ticker":"GDOT","date":"2015-03-04","pret":-0.01596,"close":15.85}
{"ticker":"GDOT","date":"2015-03-05","pret":0.07796,"close":17.1}
{"ticker":"GDOT","date":"2015-03-06","pret":0.02004,"close":16.45}
{"ticker":"GDOT","date":"2015-03-09","pret":-0.0417,"close":16.34}
{"ticker":"GDOT","date":"2015-03-10","pret":-0.01347,"close":15.99}
{"ticker":"GDOT","date":"2015-03-11","pret":-0.01428,"close":16.06}
{"ticker":"GDOT","date":"2015-03-12","pret":0.01058,"close":16.26}
{"ticker":"GDOT","date":"2015-03-13","pret":0.00309,"close":16.35}
{"ticker":"GDOT","date":"2015-03-16","pret":0.02377,"close":16.5}
{"ticker":"GDOT","date":"2015-03-17","pret":0.00241,"close":16.4}
{"ticker":"GDOT","date":"2015-03-18","pret":-0.01453,"close":16.22}
{"ticker":"GDOT","date":"2015-03-19","pret":-0.01227,"close":16.3}
{"ticker":"GDOT","date":"2015-03-20","pret":0.01288,"close":16.31}
{"ticker":"GDOT","date":"2015-03-23","pret":-0.00611,"close":16.43}
{"ticker":"GDOT","date":"2015-03-24","pret":0.00733,"close":16.5}
{"ticker":"GDOT","date":"2015-03-25","pret":-0.00122,"close":16.27}
{"ticker":"GDOT","date":"2015-03-26","pret":-0.00857,"close":16.21}
{"ticker":"GDOT","date":"2015-03-27","pret":-0.00678,"close":16.46}
{"ticker":"GDOT","date":"2015-03-30","pret":0.01961,"close":16.02}
{"ticker":"GDOT","date":"2015-03-31","pret":-0.03018,"close":15.92}
{"ticker":"GDOT","date":"2015-04-01","pret":-0.00313,"close":16.28}
{"ticker":"GDOT","date":"2015-04-02","pret":0.02233,"close":16.34}
{"ticker":"GDOT","date":"2015-04-06","pret":0,"close":16.29}
{"ticker":"GDOT","date":"2015-04-07","pret":0,"close":16.53}
{"ticker":"GDOT","date":"2015-04-08","pret":0.01884,"close":16.78}
{"ticker":"GDOT","date":"2015-04-09","pret":0.0048,"close":16.49}
{"ticker":"GDOT","date":"2015-04-10","pret":-0.0006,"close":17.05}
{"ticker":"GDOT","date":"2015-04-13","pret":0.019,"close":17}
{"ticker":"GDOT","date":"2015-04-14","pret":-0.00059,"close":17.03}
{"ticker":"GDOT","date":"2015-04-15","pret":0.00411,"close":17.11}
{"ticker":"GDOT","date":"2015-04-16","pret":0,"close":16.99}
{"ticker":"GDOT","date":"2015-04-17","pret":-0.01357,"close":16.69}
{"ticker":"GDOT","date":"2015-04-20","pret":-0.00119,"close":16.96}
{"ticker":"GDOT","date":"2015-04-21","pret":0.00947,"close":16.91}
{"ticker":"GDOT","date":"2015-04-22","pret":0.00177,"close":16.97}
{"ticker":"GDOT","date":"2015-04-23","pret":-0.00472,"close":16.89}
{"ticker":"GDOT","date":"2015-04-24","pret":-0.00355,"close":16.7}
{"ticker":"GDOT","date":"2015-04-27","pret":-0.00954,"close":16.67}
{"ticker":"GDOT","date":"2015-04-28","pret":-0.003,"close":16.61}
{"ticker":"GDOT","date":"2015-04-29","pret":-0.00421,"close":16.49}
{"ticker":"GDOT","date":"2015-04-30","pret":-0.01214,"close":16.1}
{"ticker":"GDOT","date":"2015-05-01","pret":-0.016,"close":16.34}
{"ticker":"GDOT","date":"2015-05-04","pret":0.01966,"close":16.44}
{"ticker":"GDOT","date":"2015-05-05","pret":-0.00427,"close":16.24}
{"ticker":"GDOT","date":"2015-05-06","pret":-0.00736,"close":16.67}
{"ticker":"GDOT","date":"2015-05-07","pret":0.02732,"close":16.72}
{"ticker":"GDOT","date":"2015-05-08","pret":-0.09609,"close":15.18}
{"ticker":"GDOT","date":"2015-05-11","pret":0.00132,"close":15.44}
{"ticker":"GDOT","date":"2015-05-12","pret":0.01048,"close":15.39}
{"ticker":"GDOT","date":"2015-05-13","pret":0.01936,"close":15.48}
{"ticker":"GDOT","date":"2015-05-14","pret":-0.00963,"close":15.36}
{"ticker":"GDOT","date":"2015-05-15","pret":-0.01038,"close":15.41}
{"ticker":"GDOT","date":"2015-05-18","pret":0.0065,"close":15.4}
{"ticker":"GDOT","date":"2015-05-19","pret":-0.00324,"close":15.45}
{"ticker":"GDOT","date":"2015-05-20","pret":0.00389,"close":15.38}
{"ticker":"GDOT","date":"2015-05-21","pret":-0.00324,"close":15.25}
{"ticker":"GDOT","date":"2015-05-22","pret":-0.01241,"close":15.24}
{"ticker":"GDOT","date":"2015-05-26","pret":0.00263,"close":14.86}
{"ticker":"GDOT","date":"2015-05-27","pret":-0.02725,"close":15.06}
{"ticker":"GDOT","date":"2015-05-28","pret":0.01405,"close":14.92}
{"ticker":"GDOT","date":"2015-05-29","pret":-0.01002,"close":14.65}
{"ticker":"GDOT","date":"2015-06-01","pret":-0.0108,"close":14.79}
{"ticker":"GDOT","date":"2015-06-02","pret":-0.00136,"close":14.9}
{"ticker":"GDOT","date":"2015-06-03","pret":0.01751,"close":15.13}
{"ticker":"GDOT","date":"2015-06-04","pret":0.00466,"close":14.92}
{"ticker":"GDOT","date":"2015-06-05","pret":-0.01136,"close":15.03}
{"ticker":"GDOT","date":"2015-06-08","pret":0.0087,"close":14.92}
{"ticker":"GDOT","date":"2015-06-09","pret":-0.00668,"close":14.92}
{"ticker":"GDOT","date":"2015-06-10","pret":0.00201,"close":14.98}
{"ticker":"GDOT","date":"2015-06-11","pret":0.00201,"close":15.04}
{"ticker":"GDOT","date":"2015-06-12","pret":0.00267,"close":14.97}
{"ticker":"GDOT","date":"2015-06-15","pret":-0.01206,"close":14.99}
{"ticker":"GDOT","date":"2015-06-16","pret":0.01073,"close":14.94}
{"ticker":"GDOT","date":"2015-06-17","pret":0,"close":14.96}
{"ticker":"GDOT","date":"2015-06-18","pret":-0.00067,"close":15.18}
{"ticker":"GDOT","date":"2015-06-19","pret":0.00996,"close":15.25}
{"ticker":"GDOT","date":"2015-06-22","pret":0.0079,"close":15.31}
{"ticker":"GDOT","date":"2015-06-23","pret":0.21034,"close":21.52}
{"ticker":"GDOT","date":"2015-06-24","pret":0.12519,"close":20.33}
{"ticker":"GDOT","date":"2015-06-25","pret":-0.04999,"close":20.37}
{"ticker":"GDOT","date":"2015-06-26","pret":0.00688,"close":19.95}
{"ticker":"GDOT","date":"2015-06-29","pret":-0.03183,"close":19.17}
{"ticker":"GDOT","date":"2015-06-30","pret":-0.02611,"close":19.12}
{"ticker":"GDOT","date":"2015-07-01","pret":0,"close":19.28}
{"ticker":"GDOT","date":"2015-07-02","pret":0.00207,"close":18.98}
{"ticker":"GDOT","date":"2015-07-06","pret":-0.02728,"close":18.94}
{"ticker":"GDOT","date":"2015-07-07","pret":0,"close":19.08}
{"ticker":"GDOT","date":"2015-07-08","pret":0.00795,"close":18.77}
{"ticker":"GDOT","date":"2015-07-09","pret":-0.00053,"close":18.99}
{"ticker":"GDOT","date":"2015-07-10","pret":0.01416,"close":19.65}
{"ticker":"GDOT","date":"2015-07-13","pret":0.03227,"close":19.74}
{"ticker":"GDOT","date":"2015-07-14","pret":-0.00759,"close":19.66}
{"ticker":"GDOT","date":"2015-07-15","pret":-0.00152,"close":19.75}
{"ticker":"GDOT","date":"2015-07-16","pret":0.00507,"close":19.61}
{"ticker":"GDOT","date":"2015-07-17","pret":-0.00915,"close":19.74}
{"ticker":"GDOT","date":"2015-07-20","pret":0.01168,"close":19.82}
{"ticker":"GDOT","date":"2015-07-21","pret":-0.0005,"close":19.91}
{"ticker":"GDOT","date":"2015-07-22","pret":0,"close":19.83}
{"ticker":"GDOT","date":"2015-07-23","pret":0.00151,"close":19.65}
{"ticker":"GDOT","date":"2015-07-24","pret":-0.00963,"close":19.65}
{"ticker":"GDOT","date":"2015-07-27","pret":-0.00562,"close":19.53}
{"ticker":"GDOT","date":"2015-07-28","pret":0.00102,"close":19.93}
{"ticker":"GDOT","date":"2015-07-29","pret":0.01825,"close":20}
{"ticker":"GDOT","date":"2015-07-30","pret":0.001,"close":20.26}
{"ticker":"GDOT","date":"2015-07-31","pret":0.02036,"close":20.72}
{"ticker":"GDOT","date":"2015-08-03","pret":0.02044,"close":20.43}
{"ticker":"GDOT","date":"2015-08-04","pret":-0.01602,"close":20.51}
{"ticker":"GDOT","date":"2015-08-05","pret":-0.0647,"close":18.95}
{"ticker":"GDOT","date":"2015-08-06","pret":-0.01156,"close":18.59}
{"ticker":"GDOT","date":"2015-08-07","pret":-0.02298,"close":18.21}
{"ticker":"GDOT","date":"2015-08-10","pret":-0.00923,"close":18.46}
{"ticker":"GDOT","date":"2015-08-11","pret":0.00164,"close":18.36}
{"ticker":"GDOT","date":"2015-08-12","pret":-0.00491,"close":18.34}
{"ticker":"GDOT","date":"2015-08-13","pret":0.00491,"close":18.12}
{"ticker":"GDOT","date":"2015-08-14","pret":-0.00875,"close":18.47}
{"ticker":"GDOT","date":"2015-08-17","pret":0.01364,"close":18.5}
{"ticker":"GDOT","date":"2015-08-18","pret":0.00108,"close":18.47}
{"ticker":"GDOT","date":"2015-08-19","pret":-0.00325,"close":18.02}
{"ticker":"GDOT","date":"2015-08-20","pret":-0.02921,"close":17.74}
{"ticker":"GDOT","date":"2015-08-21","pret":-0.01351,"close":17.36}
{"ticker":"GDOT","date":"2015-08-24","pret":-0.06499,"close":16.95}
{"ticker":"GDOT","date":"2015-08-25","pret":0.06499,"close":17.16}
{"ticker":"GDOT","date":"2015-08-26","pret":-0.01083,"close":17.4}
{"ticker":"GDOT","date":"2015-08-27","pret":0.00457,"close":17.9}
{"ticker":"GDOT","date":"2015-08-28","pret":0.01697,"close":17.81}
{"ticker":"GDOT","date":"2015-08-31","pret":-0.00393,"close":17.69}
{"ticker":"GDOT","date":"2015-09-01","pret":-0.01876,"close":16.99}
{"ticker":"GDOT","date":"2015-09-02","pret":-0.01328,"close":17.27}
{"ticker":"GDOT","date":"2015-09-03","pret":0.0058,"close":17.24}
{"ticker":"GDOT","date":"2015-09-04","pret":-0.01104,"close":17.26}
{"ticker":"GDOT","date":"2015-09-08","pret":0.02824,"close":17.95}
{"ticker":"GDOT","date":"2015-09-09","pret":0.02469,"close":17.73}
{"ticker":"GDOT","date":"2015-09-10","pret":-0.01621,"close":17.99}
{"ticker":"GDOT","date":"2015-09-11","pret":0.00842,"close":17.79}
{"ticker":"GDOT","date":"2015-09-14","pret":-0.00336,"close":17.69}
{"ticker":"GDOT","date":"2015-09-15","pret":0.0028,"close":18.47}
{"ticker":"GDOT","date":"2015-09-16","pret":0.03623,"close":18.24}
{"ticker":"GDOT","date":"2015-09-17","pret":-0.01576,"close":18.33}
{"ticker":"GDOT","date":"2015-09-18","pret":-0.00604,"close":18.06}
{"ticker":"GDOT","date":"2015-09-21","pret":0.00604,"close":18.11}
{"ticker":"GDOT","date":"2015-09-22","pret":-0.02103,"close":18.01}
{"ticker":"GDOT","date":"2015-09-23","pret":0.01002,"close":17.94}
{"ticker":"GDOT","date":"2015-09-24","pret":-0.0117,"close":18.04}
{"ticker":"GDOT","date":"2015-09-25","pret":0.01942,"close":18.11}
{"ticker":"GDOT","date":"2015-09-28","pret":-0.00938,"close":17.67}
{"ticker":"GDOT","date":"2015-09-29","pret":-0.01847,"close":17.45}
{"ticker":"GDOT","date":"2015-09-30","pret":-0.00283,"close":17.6}
{"ticker":"GDOT","date":"2015-10-01","pret":-0.00284,"close":16.94}
{"ticker":"GDOT","date":"2015-10-02","pret":-0.05129,"close":17.12}
{"ticker":"GDOT","date":"2015-10-05","pret":0.03121,"close":18}
{"ticker":"GDOT","date":"2015-10-06","pret":0.04034,"close":17.86}
{"ticker":"GDOT","date":"2015-10-07","pret":0.00278,"close":18.02}
{"ticker":"GDOT","date":"2015-10-08","pret":0.00277,"close":18.5}
{"ticker":"GDOT","date":"2015-10-09","pret":0.02407,"close":18.56}
{"ticker":"GDOT","date":"2015-10-12","pret":0.00378,"close":18.51}
{"ticker":"GDOT","date":"2015-10-13","pret":-0.0054,"close":18.37}
{"ticker":"GDOT","date":"2015-10-14","pret":-0.01638,"close":16.95}
{"ticker":"GDOT","date":"2015-10-15","pret":-0.06186,"close":17.4}
{"ticker":"GDOT","date":"2015-10-16","pret":0.02429,"close":17.5}
{"ticker":"GDOT","date":"2015-10-19","pret":-0.00286,"close":17.8}
{"ticker":"GDOT","date":"2015-10-20","pret":0.0221,"close":17.74}
{"ticker":"GDOT","date":"2015-10-21","pret":0,"close":17.42}
{"ticker":"GDOT","date":"2015-10-22","pret":-0.0221,"close":17.51}
{"ticker":"GDOT","date":"2015-10-23","pret":0.01817,"close":17.83}
{"ticker":"GDOT","date":"2015-10-26","pret":0.00056,"close":17.8}
{"ticker":"GDOT","date":"2015-10-27","pret":-0.00225,"close":17.56}
{"ticker":"GDOT","date":"2015-10-28","pret":-0.00622,"close":18.24}
{"ticker":"GDOT","date":"2015-10-29","pret":0.03675,"close":18.02}
{"ticker":"GDOT","date":"2015-10-30","pret":-0.01321,"close":18.54}
{"ticker":"GDOT","date":"2015-11-02","pret":0.0284,"close":19.14}
{"ticker":"GDOT","date":"2015-11-03","pret":0.03076,"close":18.8}
{"ticker":"GDOT","date":"2015-11-04","pret":-0.01685,"close":19.03}
{"ticker":"GDOT","date":"2015-11-05","pret":0.00846,"close":19.17}
{"ticker":"GDOT","date":"2015-11-06","pret":-0.11778,"close":17.42}
{"ticker":"GDOT","date":"2015-11-09","pret":0.02458,"close":17.36}
{"ticker":"GDOT","date":"2015-11-10","pret":-0.00464,"close":16.98}
{"ticker":"GDOT","date":"2015-11-11","pret":-0.00992,"close":16.53}
{"ticker":"GDOT","date":"2015-11-12","pret":-0.034,"close":16.35}
{"ticker":"GDOT","date":"2015-11-13","pret":-0.0159,"close":16.15}
{"ticker":"GDOT","date":"2015-11-16","pret":-0.00432,"close":16.39}
{"ticker":"GDOT","date":"2015-11-17","pret":0.01901,"close":16.33}
{"ticker":"GDOT","date":"2015-11-18","pret":-0.00548,"close":16.5}
{"ticker":"GDOT","date":"2015-11-19","pret":0.00122,"close":16.33}
{"ticker":"GDOT","date":"2015-11-20","pret":0.00487,"close":16.41}
{"ticker":"GDOT","date":"2015-11-23","pret":-0.0067,"close":16.63}
{"ticker":"GDOT","date":"2015-11-24","pret":0.01094,"close":16.68}
{"ticker":"GDOT","date":"2015-11-25","pret":0.01023,"close":16.81}
{"ticker":"GDOT","date":"2015-11-26"}
{"ticker":"GDOT","date":"2015-11-27","pret":0.00418,"close":16.72}
{"ticker":"GDOT","date":"2015-11-30","pret":0.0006,"close":16.82}
{"ticker":"GDOT","date":"2015-12-01","pret":0.00416,"close":16.73}
{"ticker":"GDOT","date":"2015-12-02","pret":-0.00714,"close":16.79}
{"ticker":"GDOT","date":"2015-12-03","pret":0.00774,"close":16.45}
{"ticker":"GDOT","date":"2015-12-04","pret":-0.02582,"close":16.57}
{"ticker":"GDOT","date":"2015-12-07","pret":0.00546,"close":16.44}
{"ticker":"GDOT","date":"2015-12-08","pret":-0.01708,"close":16.27}
{"ticker":"GDOT","date":"2015-12-09","pret":-0.00494,"close":16.12}
{"ticker":"GDOT","date":"2015-12-10","pret":-0.00496,"close":16.39}
{"ticker":"GDOT","date":"2015-12-11","pret":0.0031,"close":16.17}
{"ticker":"GDOT","date":"2015-12-14","pret":0.00248,"close":16.04}
{"ticker":"GDOT","date":"2015-12-15","pret":-0.00558,"close":16.5}
{"ticker":"GDOT","date":"2015-12-16","pret":0.03541,"close":16.72}
{"ticker":"GDOT","date":"2015-12-17"}
{"ticker":"GDOT","date":"2015-12-18","pret":-0.00964,"close":16.23}
{"ticker":"GDOT","date":"2015-12-21","pret":-0.01096,"close":16.45}
{"ticker":"GDOT","date":"2015-12-22","pret":0.00793,"close":16.61}
{"ticker":"GDOT","date":"2015-12-23","pret":0.01507,"close":16.72}
{"ticker":"GDOT","date":"2015-12-24","pret":0,"close":16.74}
{"ticker":"GDOT","date":"2015-12-28","pret":-0.0036,"close":16.55}
{"ticker":"GDOT","date":"2015-12-29","pret":-0.0012,"close":16.67}
{"ticker":"GDOT","date":"2015-12-30","pret":0.0036,"close":16.41}
{"ticker":"GDOT","date":"2015-12-31","pret":-0.01692,"close":16.42}
{"ticker":"GDOT","date":"2016-01-04","pret":-0.01783,"close":16.37}
{"ticker":"GDOT","date":"2016-01-05","pret":0.02087,"close":16.53}
{"ticker":"GE","date":"2015-01-02","pret":-0.00315,"close":25.06}
{"ticker":"GE","date":"2015-01-05","pret":-0.01311,"close":24.6}
{"ticker":"GE","date":"2015-01-06","pret":-0.02224,"close":24.07}
{"ticker":"GE","date":"2015-01-07","pret":-0.01027,"close":24.08}
{"ticker":"GE","date":"2015-01-08","pret":0.00453,"close":24.37}
{"ticker":"GE","date":"2015-01-09","pret":0.00819,"close":24.03}
{"ticker":"GE","date":"2015-01-12","pret":-0.01852,"close":23.98}
{"ticker":"GE","date":"2015-01-13","pret":0.00786,"close":23.86}
{"ticker":"GE","date":"2015-01-14","pret":-0.02547,"close":23.78}
{"ticker":"GE","date":"2015-01-15","pret":0.00884,"close":23.58}
{"ticker":"GE","date":"2015-01-16","pret":-0.01478,"close":23.59}
{"ticker":"GE","date":"2015-01-20","pret":0.01394,"close":23.85}
{"ticker":"GE","date":"2015-01-21","pret":-0.00042,"close":24.04}
{"ticker":"GE","date":"2015-01-22","pret":0.01953,"close":24.28}
{"ticker":"GE","date":"2015-01-23","pret":0.00534,"close":24.48}
{"ticker":"GE","date":"2015-01-26","pret":0.0118,"close":24.59}
{"ticker":"GE","date":"2015-01-27","pret":-0.01344,"close":24.38}
{"ticker":"GE","date":"2015-01-28","pret":0.00328,"close":23.84}
{"ticker":"GE","date":"2015-01-29","pret":-0.02608,"close":24.08}
{"ticker":"GE","date":"2015-01-30","pret":0.00168,"close":23.89}
{"ticker":"GE","date":"2015-02-02","pret":0.00501,"close":24.21}
{"ticker":"GE","date":"2015-02-03","pret":0.01201,"close":24.47}
{"ticker":"GE","date":"2015-02-04","pret":0.00493,"close":24.16}
{"ticker":"GE","date":"2015-02-05","pret":-0.00658,"close":24.5}
{"ticker":"GE","date":"2015-02-06","pret":0.01189,"close":24.52}
{"ticker":"GE","date":"2015-02-09","pret":-0.00286,"close":24.64}
{"ticker":"GE","date":"2015-02-10","pret":0.01218,"close":24.72}
{"ticker":"GE","date":"2015-02-11","pret":-0.00242,"close":24.77}
{"ticker":"GE","date":"2015-02-12","pret":0.00404,"close":24.89}
{"ticker":"GE","date":"2015-02-13","pret":0.00723,"close":25.15}
{"ticker":"GE","date":"2015-02-17","pret":0.00519,"close":25.17}
{"ticker":"GE","date":"2015-02-18","pret":0.00674,"close":25.25}
{"ticker":"GE","date":"2015-02-19","pret":-0.01033,"close":25.01}
{"ticker":"GE","date":"2015-02-20","pret":-0.00601,"close":25.21}
{"ticker":"GE","date":"2015-02-23","pret":0.01357,"close":25.17}
{"ticker":"GE","date":"2015-02-24","pret":-0.00397,"close":25.39}
{"ticker":"GE","date":"2015-02-25","pret":0.01305,"close":25.91}
{"ticker":"GE","date":"2015-02-26","pret":0.01907,"close":25.89}
{"ticker":"GE","date":"2015-02-27","pret":-0.00425,"close":25.99}
{"ticker":"GE","date":"2015-03-02","pret":0.00193,"close":26.11}
{"ticker":"GE","date":"2015-03-03","pret":0.00655,"close":25.86}
{"ticker":"GE","date":"2015-03-04","pret":-0.0112,"close":25.66}
{"ticker":"GE","date":"2015-03-05","pret":-0.00545,"close":25.82}
{"ticker":"GE","date":"2015-03-06","pret":0.00351,"close":25.42}
{"ticker":"GE","date":"2015-03-09","pret":-0.00742,"close":25.64}
{"ticker":"GE","date":"2015-03-10","pret":-0.00078,"close":25.17}
{"ticker":"GE","date":"2015-03-11","pret":-0.00867,"close":25.19}
{"ticker":"GE","date":"2015-03-12","pret":-0.0004,"close":25.4}
{"ticker":"GE","date":"2015-03-13","pret":0.0004,"close":25.04}
{"ticker":"GE","date":"2015-03-16","pret":-0.00874,"close":25.45}
{"ticker":"GE","date":"2015-03-17","pret":0.00953,"close":25.31}
{"ticker":"GE","date":"2015-03-18","pret":-0.00475,"close":25.64}
{"ticker":"GE","date":"2015-03-19","pret":0.01027,"close":25.33}
{"ticker":"GE","date":"2015-03-20","pret":-0.00394,"close":25.4}
{"ticker":"GE","date":"2015-03-23","pret":0.00551,"close":25.47}
{"ticker":"GE","date":"2015-03-24","pret":-0.00393,"close":25.27}
{"ticker":"GE","date":"2015-03-25","pret":-0.00593,"close":24.91}
{"ticker":"GE","date":"2015-03-26","pret":-0.01719,"close":24.8}
{"ticker":"GE","date":"2015-03-27","pret":0.00483,"close":24.86}
{"ticker":"GE","date":"2015-03-30","pret":0.0024,"close":25.12}
{"ticker":"GE","date":"2015-03-31","pret":0.00439,"close":24.81}
{"ticker":"GE","date":"2015-04-01","pret":-0.01486,"close":24.84}
{"ticker":"GE","date":"2015-04-02","pret":0.00363,"close":24.94}
{"ticker":"GE","date":"2015-04-06","pret":0.00362,"close":25.18}
{"ticker":"GE","date":"2015-04-07","pret":0.01078,"close":25.02}
{"ticker":"GE","date":"2015-04-08","pret":-0.00478,"close":25.01}
{"ticker":"GE","date":"2015-04-09","pret":0.0016,"close":25.73}
{"ticker":"GE","date":"2015-04-10","pret":0.07817,"close":28.51}
{"ticker":"GE","date":"2015-04-13","pret":0.0337,"close":27.63}
{"ticker":"GE","date":"2015-04-14","pret":-0.02089,"close":27.73}
{"ticker":"GE","date":"2015-04-15","pret":0.00761,"close":27.46}
{"ticker":"GE","date":"2015-04-16","pret":-0.01382,"close":27.28}
{"ticker":"GE","date":"2015-04-17","pret":0.00329,"close":27.25}
{"ticker":"GE","date":"2015-04-20","pret":-0.00292,"close":27.02}
{"ticker":"GE","date":"2015-04-21","pret":-0.01067,"close":26.62}
{"ticker":"GE","date":"2015-04-22","pret":-0.01228,"close":26.91}
{"ticker":"GE","date":"2015-04-23","pret":0.00299,"close":26.85}
{"ticker":"GE","date":"2015-04-24","pret":0.00373,"close":26.8}
{"ticker":"GE","date":"2015-04-27","pret":0.00297,"close":26.88}
{"ticker":"GE","date":"2015-04-28","pret":-0.00037,"close":27.12}
{"ticker":"GE","date":"2015-04-29","pret":0,"close":27.09}
{"ticker":"GE","date":"2015-04-30","pret":0.00407,"close":27.08}
{"ticker":"GE","date":"2015-05-01","pret":0.00111,"close":27.31}
{"ticker":"GE","date":"2015-05-04","pret":0.00992,"close":27.27}
{"ticker":"GE","date":"2015-05-05","pret":-0.00403,"close":26.92}
{"ticker":"GE","date":"2015-05-06","pret":-0.00922,"close":26.81}
{"ticker":"GE","date":"2015-05-07","pret":-0.00818,"close":27.04}
{"ticker":"GE","date":"2015-05-08","pret":0.0174,"close":27.36}
{"ticker":"GE","date":"2015-05-11","pret":0,"close":26.92}
{"ticker":"GE","date":"2015-05-12","pret":-0.01591,"close":27.03}
{"ticker":"GE","date":"2015-05-13","pret":0.00743,"close":27.21}
{"ticker":"GE","date":"2015-05-14","pret":0.01104,"close":27.41}
{"ticker":"GE","date":"2015-05-15","pret":0.00219,"close":27.27}
{"ticker":"GE","date":"2015-05-18","pret":-0.00623,"close":27.31}
{"ticker":"GE","date":"2015-05-19","pret":0.0022,"close":27.35}
{"ticker":"GE","date":"2015-05-20","pret":0.00256,"close":27.64}
{"ticker":"GE","date":"2015-05-21","pret":0.01236,"close":27.72}
{"ticker":"GE","date":"2015-05-22","pret":0.00036,"close":27.68}
{"ticker":"GE","date":"2015-05-26","pret":-0.00616,"close":27.52}
{"ticker":"GE","date":"2015-05-27","pret":0.00182,"close":27.52}
{"ticker":"GE","date":"2015-05-28","pret":-0.00254,"close":27.63}
{"ticker":"GE","date":"2015-05-29","pret":0,"close":27.27}
{"ticker":"GE","date":"2015-06-01","pret":-0.00877,"close":27.28}
{"ticker":"GE","date":"2015-06-02","pret":-0.00147,"close":27.33}
{"ticker":"GE","date":"2015-06-03","pret":0.00768,"close":27.53}
{"ticker":"GE","date":"2015-06-04","pret":-0.00036,"close":27.26}
{"ticker":"GE","date":"2015-06-05","pret":-0.00585,"close":27.29}
{"ticker":"GE","date":"2015-06-08","pret":0.0022,"close":27.24}
{"ticker":"GE","date":"2015-06-09","pret":-0.00146,"close":27.33}
{"ticker":"GE","date":"2015-06-10","pret":0.00293,"close":27.63}
{"ticker":"GE","date":"2015-06-11","pret":0.00765,"close":27.51}
{"ticker":"GE","date":"2015-06-12","pret":-0.00473,"close":27.39}
{"ticker":"GE","date":"2015-06-15","pret":-0.00878,"close":27.21}
{"ticker":"GE","date":"2015-06-16","pret":-0.0011,"close":27.22}
{"ticker":"GE","date":"2015-06-17","pret":0.00074,"close":27.27}
{"ticker":"GE","date":"2015-06-18","pret":-0.00405,"close":27.37}
{"ticker":"GE","date":"2015-06-19","pret":0.00699,"close":27.24}
{"ticker":"GE","date":"2015-06-22","pret":0.0011,"close":27.42}
{"ticker":"GE","date":"2015-06-23","pret":0.00439,"close":27.55}
{"ticker":"GE","date":"2015-06-24","pret":0.00473,"close":27.26}
{"ticker":"GE","date":"2015-06-25","pret":-0.00985,"close":27.04}
{"ticker":"GE","date":"2015-06-26","pret":-0.00884,"close":27.09}
{"ticker":"GE","date":"2015-06-29","pret":-0.00519,"close":26.64}
{"ticker":"GE","date":"2015-06-30","pret":-0.00298,"close":26.57}
{"ticker":"GE","date":"2015-07-01","pret":-0.00561,"close":26.66}
{"ticker":"GE","date":"2015-07-02","pret":0.00112,"close":26.78}
{"ticker":"GE","date":"2015-07-06","pret":-0.00639,"close":26.31}
{"ticker":"GE","date":"2015-07-07","pret":-0.00567,"close":26.47}
{"ticker":"GE","date":"2015-07-08","pret":-0.01105,"close":25.89}
{"ticker":"GE","date":"2015-07-09","pret":0.00306,"close":26.02}
{"ticker":"GE","date":"2015-07-10","pret":0.00837,"close":26.27}
{"ticker":"GE","date":"2015-07-13","pret":0.00378,"close":26.47}
{"ticker":"GE","date":"2015-07-14","pret":-0.0053,"close":26.66}
{"ticker":"GE","date":"2015-07-15","pret":0.00982,"close":26.77}
{"ticker":"GE","date":"2015-07-16","pret":0.01381,"close":27.04}
{"ticker":"GE","date":"2015-07-17","pret":0.01032,"close":27.24}
{"ticker":"GE","date":"2015-07-20","pret":-0.00515,"close":27.14}
{"ticker":"GE","date":"2015-07-21","pret":-0.00406,"close":26.85}
{"ticker":"GE","date":"2015-07-22","pret":-0.00483,"close":26.63}
{"ticker":"GE","date":"2015-07-23","pret":-0.01122,"close":26.26}
{"ticker":"GE","date":"2015-07-24","pret":-0.01021,"close":25.75}
{"ticker":"GE","date":"2015-07-27","pret":-0.0297,"close":25.95}
{"ticker":"GE","date":"2015-07-28","pret":0.02169,"close":26.1}
{"ticker":"GE","date":"2015-07-29","pret":-0.00038,"close":26.26}
{"ticker":"GE","date":"2015-07-30","pret":0.00535,"close":26.12}
{"ticker":"GE","date":"2015-07-31","pret":0,"close":26.1}
{"ticker":"GE","date":"2015-08-03","pret":-0.0042,"close":25.87}
{"ticker":"GE","date":"2015-08-04","pret":-0.00884,"close":25.9}
{"ticker":"GE","date":"2015-08-05","pret":0.0077,"close":26.1}
{"ticker":"GE","date":"2015-08-06","pret":0.0023,"close":26.03}
{"ticker":"GE","date":"2015-08-07","pret":-0.00768,"close":25.79}
{"ticker":"GE","date":"2015-08-10","pret":-0.00193,"close":26.24}
{"ticker":"GE","date":"2015-08-11","pret":0.00501,"close":25.71}
{"ticker":"GE","date":"2015-08-12","pret":-0.019,"close":25.86}
{"ticker":"GE","date":"2015-08-13","pret":0.00897,"close":25.79}
{"ticker":"GE","date":"2015-08-14","pret":-0.00467,"close":26.08}
{"ticker":"GE","date":"2015-08-17","pret":0.01163,"close":26.21}
{"ticker":"GE","date":"2015-08-18","pret":0.00844,"close":26.07}
{"ticker":"GE","date":"2015-08-19","pret":-0.01037,"close":25.73}
{"ticker":"GE","date":"2015-08-20","pret":-0.01517,"close":25.19}
{"ticker":"GE","date":"2015-08-21","pret":-0.0242,"close":24.59}
{"ticker":"GE","date":"2015-08-24","pret":-0.08635,"close":23.87}
{"ticker":"GE","date":"2015-08-25","pret":0.0795,"close":23.27}
{"ticker":"GE","date":"2015-08-26","pret":-0.03623,"close":24.01}
{"ticker":"GE","date":"2015-08-27","pret":0.02403,"close":25.01}
{"ticker":"GE","date":"2015-08-28","pret":0.01986,"close":25.16}
{"ticker":"GE","date":"2015-08-31","pret":0.0024,"close":24.82}
{"ticker":"GE","date":"2015-09-01","pret":-0.03007,"close":23.88}
{"ticker":"GE","date":"2015-09-02","pret":-0.00413,"close":24.57}
{"ticker":"GE","date":"2015-09-03","pret":0.02536,"close":24.51}
{"ticker":"GE","date":"2015-09-04","pret":-0.0237,"close":24}
{"ticker":"GE","date":"2015-09-08","pret":0.01356,"close":24.96}
{"ticker":"GE","date":"2015-09-09","pret":0.02776,"close":24.55}
{"ticker":"GE","date":"2015-09-10","pret":-0.02572,"close":24.68}
{"ticker":"GE","date":"2015-09-11","pret":0.0073,"close":24.95}
{"ticker":"GE","date":"2015-09-14","pret":0.00925,"close":24.77}
{"ticker":"GE","date":"2015-09-15","pret":-0.00281,"close":25.3}
{"ticker":"GE","date":"2015-09-16","pret":0.02499,"close":25.93}
{"ticker":"GE","date":"2015-09-17","pret":-0.00118,"close":25.35}
{"ticker":"GE","date":"2015-09-18","pret":-0.01382,"close":24.8}
{"ticker":"GE","date":"2015-09-21","pret":-0.01039,"close":25.09}
{"ticker":"GE","date":"2015-09-22","pret":-0.00524,"close":25.11}
{"ticker":"GE","date":"2015-09-23","pret":0.01005,"close":25.14}
{"ticker":"GE","date":"2015-09-24","pret":-0.00561,"close":24.91}
{"ticker":"GE","date":"2015-09-25","pret":0.00521,"close":24.92}
{"ticker":"GE","date":"2015-09-28","pret":-0.01248,"close":24.31}
{"ticker":"GE","date":"2015-09-29","pret":-0.01469,"close":24.57}
{"ticker":"GE","date":"2015-09-30","pret":0.01631,"close":25.22}
{"ticker":"GE","date":"2015-10-01","pret":0.01684,"close":25.19}
{"ticker":"GE","date":"2015-10-02","pret":-0.0112,"close":25.47}
{"ticker":"GE","date":"2015-10-05","pret":0.05856,"close":26.82}
{"ticker":"GE","date":"2015-10-06","pret":0.02324,"close":27.29}
{"ticker":"GE","date":"2015-10-07","pret":0.01872,"close":27.77}
{"ticker":"GE","date":"2015-10-08","pret":0.00472,"close":28.03}
{"ticker":"GE","date":"2015-10-09","pret":0.01259,"close":28.07}
{"ticker":"GE","date":"2015-10-12","pret":0,"close":28.09}
{"ticker":"GE","date":"2015-10-13","pret":-0.00036,"close":27.87}
{"ticker":"GE","date":"2015-10-14","pret":-0.00826,"close":27.6}
{"ticker":"GE","date":"2015-10-15","pret":0.00216,"close":28.03}
{"ticker":"GE","date":"2015-10-16","pret":0.02872,"close":28.98}
{"ticker":"GE","date":"2015-10-19","pret":0.00662,"close":28.99}
{"ticker":"GE","date":"2015-10-20","pret":0.00069,"close":28.78}
{"ticker":"GE","date":"2015-10-21","pret":-0.00104,"close":28.85}
{"ticker":"GE","date":"2015-10-22","pret":0.00554,"close":29.58}
{"ticker":"GE","date":"2015-10-23","pret":0.02558,"close":29.51}
{"ticker":"GE","date":"2015-10-26","pret":-0.00608,"close":29.55}
{"ticker":"GE","date":"2015-10-27","pret":-0.00373,"close":29.46}
{"ticker":"GE","date":"2015-10-28","pret":-0.00272,"close":29.39}
{"ticker":"GE","date":"2015-10-29","pret":-0.00547,"close":29.34}
{"ticker":"GE","date":"2015-10-30","pret":0.00171,"close":28.92}
{"ticker":"GE","date":"2015-11-02","pret":-0.00963,"close":29.4}
{"ticker":"GE","date":"2015-11-03","pret":0.00929,"close":29.59}
{"ticker":"GE","date":"2015-11-04","pret":0.01157,"close":29.54}
{"ticker":"GE","date":"2015-11-05","pret":-0.00271,"close":29.64}
{"ticker":"GE","date":"2015-11-06","pret":-0.00102,"close":29.92}
{"ticker":"GE","date":"2015-11-09","pret":0.01081,"close":29.75}
{"ticker":"GE","date":"2015-11-10","pret":-0.00438,"close":30.12}
{"ticker":"GE","date":"2015-11-11","pret":0.01906,"close":30.67}
{"ticker":"GE","date":"2015-11-12","pret":0.00693,"close":30.16}
{"ticker":"GE","date":"2015-11-13","pret":-0.01825,"close":30.28}
{"ticker":"GE","date":"2015-11-16","pret":0.00067,"close":30.36}
{"ticker":"GE","date":"2015-11-17","pret":0.02283,"close":30.32}
{"ticker":"GE","date":"2015-11-18","pret":-0.01152,"close":30.52}
{"ticker":"GE","date":"2015-11-19","pret":0.00528,"close":30.27}
{"ticker":"GE","date":"2015-11-20","pret":-0.00396,"close":30.66}
{"ticker":"GE","date":"2015-11-23","pret":0.01085,"close":30.59}
{"ticker":"GE","date":"2015-11-24","pret":-0.00854,"close":30.66}
{"ticker":"GE","date":"2015-11-25","pret":0.01017,"close":30.36}
{"ticker":"GE","date":"2015-11-26"}
{"ticker":"GE","date":"2015-11-27","pret":-0.01215,"close":30.36}
{"ticker":"GE","date":"2015-11-30","pret":0.00198,"close":29.94}
{"ticker":"GE","date":"2015-12-01","pret":-0.01127,"close":30.17}
{"ticker":"GE","date":"2015-12-02","pret":0.00333,"close":29.97}
{"ticker":"GE","date":"2015-12-03","pret":0,"close":30.03}
{"ticker":"GE","date":"2015-12-04","pret":-0.00066,"close":30.49}
{"ticker":"GE","date":"2015-12-07","pret":0.01157,"close":30.37}
{"ticker":"GE","date":"2015-12-08","pret":-0.01157,"close":30.19}
{"ticker":"GE","date":"2015-12-09","pret":-0.00166,"close":30.47}
{"ticker":"GE","date":"2015-12-10","pret":0.01389,"close":30.65}
{"ticker":"GE","date":"2015-12-11","pret":-0.00395,"close":30.26}
{"ticker":"GE","date":"2015-12-14","pret":-0.00198,"close":30.26}
{"ticker":"GE","date":"2015-12-15","pret":0.00462,"close":30.32}
{"ticker":"GE","date":"2015-12-16","pret":0.00197,"close":30.98}
{"ticker":"GE","date":"2015-12-17"}
{"ticker":"GE","date":"2015-12-18","pret":-0.0023,"close":30.28}
{"ticker":"GE","date":"2015-12-21","pret":0.00099,"close":30.4}
{"ticker":"GE","date":"2015-12-22","pret":0.0023,"close":30.49}
{"ticker":"GE","date":"2015-12-23","pret":0.00098,"close":30.95}
{"ticker":"GE","date":"2015-12-24","pret":0.01237,"close":30.83}
{"ticker":"GE","date":"2015-12-28","pret":-0.00519,"close":30.9}
{"ticker":"GE","date":"2015-12-29","pret":0.00874,"close":31.28}
{"ticker":"GE","date":"2015-12-30","pret":0.00867,"close":31.05}
{"ticker":"GE","date":"2015-12-31","pret":-0.01352,"close":31.15}
{"ticker":"GE","date":"2016-01-04","pret":-0.0101,"close":30.71}
{"ticker":"GE","date":"2016-01-05","pret":0.00425,"close":30.74}
{"ticker":"GEF","date":"2015-01-02","pret":-0.01631,"close":47.43}
{"ticker":"GEF","date":"2015-01-05","pret":-0.01081,"close":45.79}
{"ticker":"GEF","date":"2015-01-06","pret":-0.02481,"close":44.67}
{"ticker":"GEF","date":"2015-01-07","pret":-0.01541,"close":45.08}
{"ticker":"GEF","date":"2015-01-08","pret":0.01015,"close":45.76}
{"ticker":"GEF","date":"2015-01-09","pret":0.00416,"close":44.49}
{"ticker":"GEF","date":"2015-01-12","pret":-0.02749,"close":44.51}
{"ticker":"GEF","date":"2015-01-13","pret":0.01118,"close":43.96}
{"ticker":"GEF","date":"2015-01-14","pret":-0.04037,"close":43.83}
{"ticker":"GEF","date":"2015-01-15","pret":-0.06477,"close":42.01}
{"ticker":"GEF","date":"2015-01-16","pret":0.01835,"close":41.88}
{"ticker":"GEF","date":"2015-01-20","pret":0.01802,"close":40.27}
{"ticker":"GEF","date":"2015-01-21","pret":-0.04256,"close":40.61}
{"ticker":"GEF","date":"2015-01-22","pret":0.01382,"close":40.69}
{"ticker":"GEF","date":"2015-01-23","pret":-0.00639,"close":39.59}
{"ticker":"GEF","date":"2015-01-26","pret":-0.01516,"close":39.88}
{"ticker":"GEF","date":"2015-01-27","pret":-0.01564,"close":39.97}
{"ticker":"GEF","date":"2015-01-28","pret":0.02188,"close":39.93}
{"ticker":"GEF","date":"2015-01-29","pret":-0.00649,"close":39.37}
{"ticker":"GEF","date":"2015-01-30","pret":-0.02357,"close":38.2}
{"ticker":"GEF","date":"2015-02-02","pret":-0.02073,"close":39.09}
{"ticker":"GEF","date":"2015-02-03","pret":0.02712,"close":39.49}
{"ticker":"GEF","date":"2015-02-04","pret":0.00229,"close":38.85}
{"ticker":"GEF","date":"2015-02-05","pret":-0.01125,"close":39.8}
{"ticker":"GEF","date":"2015-02-06","pret":0.02563,"close":39.39}
{"ticker":"GEF","date":"2015-02-09","pret":-0.01286,"close":39.09}
{"ticker":"GEF","date":"2015-02-10","pret":-0.0102,"close":39.25}
{"ticker":"GEF","date":"2015-02-11","pret":0.00486,"close":40.27}
{"ticker":"GEF","date":"2015-02-12","pret":0.03756,"close":41.01}
{"ticker":"GEF","date":"2015-02-13","pret":0.01051,"close":41.81}
{"ticker":"GEF","date":"2015-02-17","pret":0.01185,"close":41.67}
{"ticker":"GEF","date":"2015-02-18","pret":0.0024,"close":42.49}
{"ticker":"GEF","date":"2015-02-19","pret":0.01405,"close":42.33}
{"ticker":"GEF","date":"2015-02-20","pret":0,"close":42.5}
{"ticker":"GEF","date":"2015-02-23","pret":0.00425,"close":42.47}
{"ticker":"GEF","date":"2015-02-24","pret":-0.00141,"close":42.76}
{"ticker":"GEF","date":"2015-02-25","pret":0.00588,"close":42.95}
{"ticker":"GEF","date":"2015-02-26","pret":0.01049,"close":42.92}
{"ticker":"GEF","date":"2015-02-27","pret":-0.00628,"close":44}
{"ticker":"GEF","date":"2015-03-02","pret":0.01827,"close":44.01}
{"ticker":"GEF","date":"2015-03-03","pret":0.00183,"close":43.99}
{"ticker":"GEF","date":"2015-03-04","pret":0.00434,"close":43.66}
{"ticker":"GEF","date":"2015-03-05","pret":-0.04209,"close":37.78}
{"ticker":"GEF","date":"2015-03-06","pret":-0.11758,"close":36.89}
{"ticker":"GEF","date":"2015-03-09","pret":-0.01372,"close":36.55}
{"ticker":"GEF","date":"2015-03-10","pret":-0.02163,"close":36.19}
{"ticker":"GEF","date":"2015-03-11","pret":0.00552,"close":36.76}
{"ticker":"GEF","date":"2015-03-12","pret":0.02151,"close":37.43}
{"ticker":"GEF","date":"2015-03-13","pret":0.00858,"close":37.91}
{"ticker":"GEF","date":"2015-03-16","pret":0.0248,"close":39.72}
{"ticker":"GEF","date":"2015-03-17","pret":0.0242,"close":39.13}
{"ticker":"GEF","date":"2015-03-18","pret":-0.00766,"close":40.6}
{"ticker":"GEF","date":"2015-03-19","pret":0.0278,"close":39.78}
{"ticker":"GEF","date":"2015-03-20","pret":-0.003,"close":38.69}
{"ticker":"GEF","date":"2015-03-23","pret":-0.0333,"close":40.19}
{"ticker":"GEF","date":"2015-03-24","pret":0.03754,"close":39.69}
{"ticker":"GEF","date":"2015-03-25","pret":-0.01177,"close":39.41}
{"ticker":"GEF","date":"2015-03-26","pret":-0.00987,"close":38.78}
{"ticker":"GEF","date":"2015-03-27","pret":-0.00971,"close":38.85}
{"ticker":"GEF","date":"2015-03-30","pret":0.0018,"close":39.37}
{"ticker":"GEF","date":"2015-03-31","pret":0.00817,"close":39.27}
{"ticker":"GEF","date":"2015-04-01","pret":-0.00715,"close":39.76}
{"ticker":"GEF","date":"2015-04-02","pret":0.02379,"close":39.5}
{"ticker":"GEF","date":"2015-04-06","pret":-0.01233,"close":40.22}
{"ticker":"GEF","date":"2015-04-07","pret":0.01807,"close":39.49}
{"ticker":"GEF","date":"2015-04-08","pret":-0.01554,"close":40.02}
{"ticker":"GEF","date":"2015-04-09","pret":0.0108,"close":39.7}
{"ticker":"GEF","date":"2015-04-10","pret":-0.00576,"close":39.35}
{"ticker":"GEF","date":"2015-04-13","pret":-0.01392,"close":39.48}
{"ticker":"GEF","date":"2015-04-14","pret":0.0061,"close":38.89}
{"ticker":"GEF","date":"2015-04-15","pret":-0.0148,"close":38.93}
{"ticker":"GEF","date":"2015-04-16","pret":0.00205,"close":38.86}
{"ticker":"GEF","date":"2015-04-17","pret":-0.01006,"close":38.33}
{"ticker":"GEF","date":"2015-04-20","pret":-0.00286,"close":38.69}
{"ticker":"GEF","date":"2015-04-21","pret":0.01034,"close":38.74}
{"ticker":"GEF","date":"2015-04-22","pret":-0.00412,"close":39.11}
{"ticker":"GEF","date":"2015-04-23","pret":0.00438,"close":39.28}
{"ticker":"GEF","date":"2015-04-24","pret":0.01379,"close":39.55}
{"ticker":"GEF","date":"2015-04-27","pret":0.0043,"close":39.75}
{"ticker":"GEF","date":"2015-04-28","pret":0.00705,"close":40.8}
{"ticker":"GEF","date":"2015-04-29","pret":0.01789,"close":40.49}
{"ticker":"GEF","date":"2015-04-30","pret":-0.00667,"close":40.76}
{"ticker":"GEF","date":"2015-05-01","pret":0.01964,"close":41.32}
{"ticker":"GEF","date":"2015-05-04","pret":0.0063,"close":41.56}
{"ticker":"GEF","date":"2015-05-05","pret":0.0077,"close":41}
{"ticker":"GEF","date":"2015-05-06","pret":-0.01158,"close":40.96}
{"ticker":"GEF","date":"2015-05-07","pret":-0.00877,"close":41.39}
{"ticker":"GEF","date":"2015-05-08","pret":0.02537,"close":41.52}
{"ticker":"GEF","date":"2015-05-11","pret":-0.01417,"close":41.42}
{"ticker":"GEF","date":"2015-05-12","pret":-0.00194,"close":41.14}
{"ticker":"GEF","date":"2015-05-13","pret":-0.00267,"close":41.76}
{"ticker":"GEF","date":"2015-05-14","pret":0.02021,"close":42.08}
{"ticker":"GEF","date":"2015-05-15","pret":0.00309,"close":42.36}
{"ticker":"GEF","date":"2015-05-18","pret":0.00616,"close":42.71}
{"ticker":"GEF","date":"2015-05-19","pret":0.0094,"close":42.89}
{"ticker":"GEF","date":"2015-05-20","pret":0.00722,"close":43.01}
{"ticker":"GEF","date":"2015-05-21","pret":0.00023,"close":43.18}
{"ticker":"GEF","date":"2015-05-22","pret":0.00324,"close":43.21}
{"ticker":"GEF","date":"2015-05-26","pret":-0.0044,"close":43.1}
{"ticker":"GEF","date":"2015-05-27","pret":-0.01616,"close":42.33}
{"ticker":"GEF","date":"2015-05-28","pret":-0.00592,"close":41.76}
{"ticker":"GEF","date":"2015-05-29","pret":-0.08292,"close":38.19}
{"ticker":"GEF","date":"2015-06-01","pret":-0.02112,"close":37.07}
{"ticker":"GEF","date":"2015-06-02","pret":-0.03105,"close":37.61}
{"ticker":"GEF","date":"2015-06-03","pret":0.0255,"close":38.11}
{"ticker":"GEF","date":"2015-06-04","pret":-0.00319,"close":37.72}
{"ticker":"GEF","date":"2015-06-05","pret":-0.00027,"close":38.19}
{"ticker":"GEF","date":"2015-06-08","pret":0.02858,"close":38.43}
{"ticker":"GEF","date":"2015-06-09","pret":-0.01616,"close":38.15}
{"ticker":"GEF","date":"2015-06-10","pret":0.01123,"close":38.88}
{"ticker":"GEF","date":"2015-06-11","pret":0.01034,"close":39.09}
{"ticker":"GEF","date":"2015-06-12","pret":0.00103,"close":39.18}
{"ticker":"GEF","date":"2015-06-15","pret":-0.00026,"close":38.88}
{"ticker":"GEF","date":"2015-06-16","pret":-0.00438,"close":38.72}
{"ticker":"GEF","date":"2015-06-17","pret":-0.00647,"close":38}
{"ticker":"GEF","date":"2015-06-18","pret":-0.01097,"close":38.06}
{"ticker":"GEF","date":"2015-06-19","pret":0.00105,"close":38.67}
{"ticker":"GEF","date":"2015-06-22","pret":0.01664,"close":38.43}
{"ticker":"GEF","date":"2015-06-23","pret":-0.00569,"close":38.42}
{"ticker":"GEF","date":"2015-06-24","pret":-0.00494,"close":37.97}
{"ticker":"GEF","date":"2015-06-25","pret":-0.00733,"close":37.15}
{"ticker":"GEF","date":"2015-06-26","pret":-0.02123,"close":37.15}
{"ticker":"GEF","date":"2015-06-29","pret":-0.01704,"close":36.31}
{"ticker":"GEF","date":"2015-06-30","pret":0.00164,"close":35.85}
{"ticker":"GEF","date":"2015-07-01","pret":-0.01371,"close":36.07}
{"ticker":"GEF","date":"2015-07-02","pret":-0.00111,"close":35.69}
{"ticker":"GEF","date":"2015-07-06","pret":-0.02067,"close":35.51}
{"ticker":"GEF","date":"2015-07-07","pret":0.00113,"close":35.73}
{"ticker":"GEF","date":"2015-07-08","pret":0.00084,"close":34.28}
{"ticker":"GEF","date":"2015-07-09","pret":-0.02049,"close":34.37}
{"ticker":"GEF","date":"2015-07-10","pret":0.00086,"close":34.62}
{"ticker":"GEF","date":"2015-07-13","pret":0.00086,"close":34.92}
{"ticker":"GEF","date":"2015-07-14","pret":0.00258,"close":35.35}
{"ticker":"GEF","date":"2015-07-15","pret":0.01478,"close":35.21}
{"ticker":"GEF","date":"2015-07-16","pret":-0.00992,"close":34.99}
{"ticker":"GEF","date":"2015-07-17","pret":-0.00285,"close":34.64}
{"ticker":"GEF","date":"2015-07-20","pret":-0.01352,"close":33.4}
{"ticker":"GEF","date":"2015-07-21","pret":-0.03327,"close":32.89}
{"ticker":"GEF","date":"2015-07-22","pret":-0.01935,"close":32.5}
{"ticker":"GEF","date":"2015-07-23","pret":-0.00828,"close":31.8}
{"ticker":"GEF","date":"2015-07-24","pret":-0.02462,"close":30.76}
{"ticker":"GEF","date":"2015-07-27","pret":-0.03532,"close":30.2}
{"ticker":"GEF","date":"2015-07-28","pret":-0.00623,"close":31.07}
{"ticker":"GEF","date":"2015-07-29","pret":0.02372,"close":31.7}
{"ticker":"GEF","date":"2015-07-30","pret":0.01782,"close":31.5}
{"ticker":"GEF","date":"2015-07-31","pret":-0.00063,"close":30.99}
{"ticker":"GEF","date":"2015-08-03","pret":-0.02202,"close":30.49}
{"ticker":"GEF","date":"2015-08-04","pret":-0.01627,"close":30.76}
{"ticker":"GEF","date":"2015-08-05","pret":0.01433,"close":31.1}
{"ticker":"GEF","date":"2015-08-06","pret":0.00677,"close":31.35}
{"ticker":"GEF","date":"2015-08-07","pret":0.00257,"close":31.31}
{"ticker":"GEF","date":"2015-08-10","pret":0.0102,"close":32.53}
{"ticker":"GEF","date":"2015-08-11","pret":0.01853,"close":31.89}
{"ticker":"GEF","date":"2015-08-12","pret":-0.01505,"close":31.58}
{"ticker":"GEF","date":"2015-08-13","pret":-0.0057,"close":31.18}
{"ticker":"GEF","date":"2015-08-14","pret":-0.01054,"close":32.18}
{"ticker":"GEF","date":"2015-08-17","pret":0.03192,"close":32.16}
{"ticker":"GEF","date":"2015-08-18","pret":0.01635,"close":33.28}
{"ticker":"GEF","date":"2015-08-19","pret":0.00974,"close":32.47}
{"ticker":"GEF","date":"2015-08-20","pret":-0.02237,"close":31.39}
{"ticker":"GEF","date":"2015-08-21","pret":-0.0437,"close":30.32}
{"ticker":"GEF","date":"2015-08-24","pret":-0.07006,"close":29.31}
{"ticker":"GEF","date":"2015-08-25","pret":0.04548,"close":27.84}
{"ticker":"GEF","date":"2015-08-26","pret":-0.07365,"close":28.17}
{"ticker":"GEF","date":"2015-08-27","pret":0.017,"close":28.96}
{"ticker":"GEF","date":"2015-08-28","pret":0.01395,"close":29.19}
{"ticker":"GEF","date":"2015-08-31","pret":0.00999,"close":29.28}
{"ticker":"GEF","date":"2015-09-01","pret":0.01396,"close":27.88}
{"ticker":"GEF","date":"2015-09-02","pret":-0.01808,"close":28.71}
{"ticker":"GEF","date":"2015-09-03","pret":0.03218,"close":32.93}
{"ticker":"GEF","date":"2015-09-04","pret":0.07604,"close":33.03}
{"ticker":"GEF","date":"2015-09-08","pret":0.03789,"close":34.49}
{"ticker":"GEF","date":"2015-09-09","pret":0.03908,"close":34.41}
{"ticker":"GEF","date":"2015-09-10","pret":-0.0176,"close":34.2}
{"ticker":"GEF","date":"2015-09-11","pret":-0.00965,"close":34.49}
{"ticker":"GEF","date":"2015-09-14","pret":0.0169,"close":33.97}
{"ticker":"GEF","date":"2015-09-15","pret":-0.01573,"close":34.85}
{"ticker":"GEF","date":"2015-09-16","pret":0.0108,"close":35.39}
{"ticker":"GEF","date":"2015-09-17","pret":0.03089,"close":35.17}
{"ticker":"GEF","date":"2015-09-18","pret":-0.02683,"close":34.74}
{"ticker":"GEF","date":"2015-09-21","pret":0.00663,"close":34.73}
{"ticker":"GEF","date":"2015-09-22","pret":-0.01768,"close":34.01}
{"ticker":"GEF","date":"2015-09-23","pret":-0.00205,"close":33.16}
{"ticker":"GEF","date":"2015-09-24","pret":-0.03338,"close":33.34}
{"ticker":"GEF","date":"2015-09-25","pret":0.02099,"close":32.69}
{"ticker":"GEF","date":"2015-09-28","pret":-0.03811,"close":32.1}
{"ticker":"GEF","date":"2015-09-29","pret":-0.01054,"close":31.49}
{"ticker":"GEF","date":"2015-09-30","pret":-0.00813,"close":31.91}
{"ticker":"GEF","date":"2015-10-01","pret":0.00626,"close":31.29}
{"ticker":"GEF","date":"2015-10-02","pret":-0.03235,"close":31.88}
{"ticker":"GEF","date":"2015-10-05","pret":0.03671,"close":33.27}
{"ticker":"GEF","date":"2015-10-06","pret":0.03241,"close":33.66}
{"ticker":"GEF","date":"2015-10-07","pret":0.0229,"close":34.55}
{"ticker":"GEF","date":"2015-10-08","pret":0.01053,"close":35.2}
{"ticker":"GEF","date":"2015-10-09","pret":0.02896,"close":35.05}
{"ticker":"GEF","date":"2015-10-12","pret":-0.01051,"close":35.28}
{"ticker":"GEF","date":"2015-10-13","pret":0.00171,"close":35.68}
{"ticker":"GEF","date":"2015-10-14","pret":0.02922,"close":36.47}
{"ticker":"GEF","date":"2015-10-15","pret":0.0091,"close":35.25}
{"ticker":"GEF","date":"2015-10-16","pret":-0.03207,"close":35.11}
{"ticker":"GEF","date":"2015-10-19","pret":-0.00625,"close":34.27}
{"ticker":"GEF","date":"2015-10-20","pret":-0.02162,"close":34.11}
{"ticker":"GEF","date":"2015-10-21","pret":0.00058,"close":33.44}
{"ticker":"GEF","date":"2015-10-22","pret":-0.01733,"close":34.85}
{"ticker":"GEF","date":"2015-10-23","pret":0.0432,"close":35.14}
{"ticker":"GEF","date":"2015-10-26","pret":0,"close":34.34}
{"ticker":"GEF","date":"2015-10-27","pret":-0.03113,"close":32.85}
{"ticker":"GEF","date":"2015-10-28","pret":-0.03698,"close":33.77}
{"ticker":"GEF","date":"2015-10-29","pret":0.01926,"close":33.12}
{"ticker":"GEF","date":"2015-10-30","pret":-0.00898,"close":32.78}
{"ticker":"GEF","date":"2015-11-02","pret":-0.01545,"close":34.26}
{"ticker":"GEF","date":"2015-11-03","pret":0.04127,"close":33.96}
{"ticker":"GEF","date":"2015-11-04","pret":0.00117,"close":33.28}
{"ticker":"GEF","date":"2015-11-05","pret":-0.02249,"close":33.08}
{"ticker":"GEF","date":"2015-11-06","pret":-0.01478,"close":32.59}
{"ticker":"GEF","date":"2015-11-09","pret":-0.00977,"close":32.56}
{"ticker":"GEF","date":"2015-11-10","pret":-0.00523,"close":33.12}
{"ticker":"GEF","date":"2015-11-11","pret":0.02256,"close":32.64}
{"ticker":"GEF","date":"2015-11-12","pret":-0.02596,"close":31.55}
{"ticker":"GEF","date":"2015-11-13","pret":-0.02824,"close":31.69}
{"ticker":"GEF","date":"2015-11-16","pret":0.00729,"close":31.9}
{"ticker":"GEF","date":"2015-11-17","pret":0.01006,"close":31.36}
{"ticker":"GEF","date":"2015-11-18","pret":-0.01132,"close":32.59}
{"ticker":"GEF","date":"2015-11-19","pret":0.03114,"close":33.04}
{"ticker":"GEF","date":"2015-11-20","pret":0.02154,"close":33.01}
{"ticker":"GEF","date":"2015-11-23","pret":-0.00572,"close":33.49}
{"ticker":"GEF","date":"2015-11-24","pret":0.00392,"close":34.09}
{"ticker":"GEF","date":"2015-11-25","pret":0.02524,"close":33.95}
{"ticker":"GEF","date":"2015-11-26"}
{"ticker":"GEF","date":"2015-11-27","pret":-0.00559,"close":34.21}
{"ticker":"GEF","date":"2015-11-30","pret":0.01231,"close":35.47}
{"ticker":"GEF","date":"2015-12-01","pret":0.03519,"close":35.12}
{"ticker":"GEF","date":"2015-12-02","pret":-0.01787,"close":33.88}
{"ticker":"GEF","date":"2015-12-03","pret":-0.02404,"close":33.09}
{"ticker":"GEF","date":"2015-12-04","pret":-0.02945,"close":33.58}
{"ticker":"GEF","date":"2015-12-07","pret":0.01021,"close":33.02}
{"ticker":"GEF","date":"2015-12-08","pret":-0.02451,"close":32.13}
{"ticker":"GEF","date":"2015-12-09","pret":-0.01886,"close":31.99}
{"ticker":"GEF","date":"2015-12-10","pret":0.06084,"close":33.72}
{"ticker":"GEF","date":"2015-12-11","pret":-0.02408,"close":34.26}
{"ticker":"GEF","date":"2015-12-14","pret":0.02466,"close":30.84}
{"ticker":"GEF","date":"2015-12-15","pret":-0.09185,"close":30.23}
{"ticker":"GEF","date":"2015-12-16","pret":-0.02245,"close":30.84}
{"ticker":"GEF","date":"2015-12-17"}
{"ticker":"GEF","date":"2015-12-18","pret":0.01178,"close":29.67}
{"ticker":"GEF","date":"2015-12-21","pret":-0.02803,"close":30.36}
{"ticker":"GEF","date":"2015-12-22","pret":0.01593,"close":31.1}
{"ticker":"GEF","date":"2015-12-23","pret":0.03302,"close":32.29}
{"ticker":"GEF","date":"2015-12-24","pret":0.02142,"close":32.28}
{"ticker":"GEF","date":"2015-12-28","pret":0.00094,"close":31.79}
{"ticker":"GEF","date":"2015-12-29","pret":-0.00187,"close":31.9}
{"ticker":"GEF","date":"2015-12-30","pret":-0.01004,"close":31.55}
{"ticker":"GEF","date":"2015-12-31","pret":-0.00855,"close":30.81}
{"ticker":"GEF","date":"2016-01-04","pret":-0.0379,"close":31.2}
{"ticker":"GEF","date":"2016-01-05","pret":0.03408,"close":30.96}
{"ticker":"GEN","date":"2015-01-02","pret":-0.03208,"close":8.74}
{"ticker":"GEN","date":"2015-01-05","pret":-0.01289,"close":8.06}
{"ticker":"GEN","date":"2015-01-06","pret":-0.05702,"close":7.82}
{"ticker":"GEN","date":"2015-01-07","pret":-0.02018,"close":7.94}
{"ticker":"GEN","date":"2015-01-08","pret":0.01768,"close":8.47}
{"ticker":"GEN","date":"2015-01-09","pret":0.05123,"close":8.36}
{"ticker":"GEN","date":"2015-01-12","pret":-0.00238,"close":8.61}
{"ticker":"GEN","date":"2015-01-13","pret":0.03283,"close":8.54}
{"ticker":"GEN","date":"2015-01-14","pret":-0.04361,"close":8.53}
{"ticker":"GEN","date":"2015-01-15","pret":0.02968,"close":8.75}
{"ticker":"GEN","date":"2015-01-16","pret":0.01969,"close":9.22}
{"ticker":"GEN","date":"2015-01-20","pret":0.04375,"close":8.94}
{"ticker":"GEN","date":"2015-01-21","pret":-0.02108,"close":8.78}
{"ticker":"GEN","date":"2015-01-22","pret":-0.01582,"close":8.92}
{"ticker":"GEN","date":"2015-01-23","pret":0.01918,"close":8.9}
{"ticker":"GEN","date":"2015-01-26","pret":-0.00673,"close":8.92}
{"ticker":"GEN","date":"2015-01-27","pret":-0.0079,"close":8.81}
{"ticker":"GEN","date":"2015-01-28","pret":0.0079,"close":8.74}
{"ticker":"GEN","date":"2015-01-29","pret":-0.01702,"close":8.81}
{"ticker":"GEN","date":"2015-01-30","pret":-0.00229,"close":8.3}
{"ticker":"GEN","date":"2015-02-02","pret":-0.06148,"close":8.77}
{"ticker":"GEN","date":"2015-02-03","pret":0.09309,"close":8.76}
{"ticker":"GEN","date":"2015-02-04","pret":-0.02817,"close":8.49}
{"ticker":"GEN","date":"2015-02-05","pret":-0.02429,"close":8.85}
{"ticker":"GEN","date":"2015-02-06","pret":0.00932,"close":8.27}
{"ticker":"GEN","date":"2015-02-09","pret":-0.04752,"close":8.43}
{"ticker":"GEN","date":"2015-02-10","pret":-0.02713,"close":8.08}
{"ticker":"GEN","date":"2015-02-11","pret":0.02469,"close":8.44}
{"ticker":"GEN","date":"2015-02-12","pret":0.04413,"close":8.43}
{"ticker":"GEN","date":"2015-02-13","pret":-0.02242,"close":8.63}
{"ticker":"GEN","date":"2015-02-17","pret":0.03862,"close":8.86}
{"ticker":"GEN","date":"2015-02-18","pret":0.02158,"close":8.82}
{"ticker":"GEN","date":"2015-02-19","pret":-0.01244,"close":8.79}
{"ticker":"GEN","date":"2015-02-20","pret":-0.05135,"close":7.21}
{"ticker":"GEN","date":"2015-02-23","pret":-0.14402,"close":6.93}
{"ticker":"GEN","date":"2015-02-24","pret":-0.06132,"close":6.9}
{"ticker":"GEN","date":"2015-02-25","pret":0.04598,"close":7.09}
{"ticker":"GEN","date":"2015-02-26","pret":-0.00846,"close":7.03}
{"ticker":"GEN","date":"2015-02-27","pret":-0.0157,"close":7.11}
{"ticker":"GEN","date":"2015-03-02","pret":-0.00867,"close":7.11}
{"ticker":"GEN","date":"2015-03-03","pret":0.03002,"close":7.1}
{"ticker":"GEN","date":"2015-03-04","pret":-0.00141,"close":7.11}
{"ticker":"GEN","date":"2015-03-05","pret":0,"close":7.11}
{"ticker":"GEN","date":"2015-03-06","pret":-0.03883,"close":7.09}
{"ticker":"GEN","date":"2015-03-09","pret":0.03741,"close":7}
{"ticker":"GEN","date":"2015-03-10","pret":-0.01136,"close":6.82}
{"ticker":"GEN","date":"2015-03-11","pret":-0.03637,"close":7}
{"ticker":"GEN","date":"2015-03-12","pret":0.04914,"close":7.1}
{"ticker":"GEN","date":"2015-03-13","pret":0.00563,"close":7.14}
{"ticker":"GEN","date":"2015-03-16","pret":0.00838,"close":6.96}
{"ticker":"GEN","date":"2015-03-17","pret":-0.03972,"close":7.05}
{"ticker":"GEN","date":"2015-03-18","pret":0.02289,"close":7.11}
{"ticker":"GEN","date":"2015-03-19","pret":0,"close":7.1}
{"ticker":"GEN","date":"2015-03-20","pret":0.01125,"close":6.98}
{"ticker":"GEN","date":"2015-03-23","pret":-0.01978,"close":7.46}
{"ticker":"GEN","date":"2015-03-24","pret":0.06489,"close":7.49}
{"ticker":"GEN","date":"2015-03-25","pret":0.00666,"close":7.27}
{"ticker":"GEN","date":"2015-03-26","pret":-0.03514,"close":7.1}
{"ticker":"GEN","date":"2015-03-27","pret":-0.02507,"close":7.19}
{"ticker":"GEN","date":"2015-03-30","pret":0.02232,"close":7.16}
{"ticker":"GEN","date":"2015-03-31","pret":-0.01809,"close":7.12}
{"ticker":"GEN","date":"2015-04-01","pret":0,"close":7.08}
{"ticker":"GEN","date":"2015-04-02","pret":-0.0014,"close":7.14}
{"ticker":"GEN","date":"2015-04-06","pret":-0.00989,"close":7.1}
{"ticker":"GEN","date":"2015-04-07","pret":0.00567,"close":7.01}
{"ticker":"GEN","date":"2015-04-08","pret":-0.00567,"close":7.1}
{"ticker":"GEN","date":"2015-04-09","pret":0.00708,"close":7.07}
{"ticker":"GEN","date":"2015-04-10","pret":0.00563,"close":6.98}
{"ticker":"GEN","date":"2015-04-13","pret":-0.02557,"close":7.1}
{"ticker":"GEN","date":"2015-04-14","pret":0.0157,"close":7.07}
{"ticker":"GEN","date":"2015-04-15","pret":0.00846,"close":7.12}
{"ticker":"GEN","date":"2015-04-16","pret":-0.0113,"close":7.11}
{"ticker":"GEN","date":"2015-04-17","pret":0.00425,"close":7.11}
{"ticker":"GEN","date":"2015-04-20","pret":0.00985,"close":7.14}
{"ticker":"GEN","date":"2015-04-21","pret":0.0014,"close":7.2}
{"ticker":"GEN","date":"2015-04-22","pret":0.00697,"close":7.28}
{"ticker":"GEN","date":"2015-04-23","pret":0.01379,"close":7.31}
{"ticker":"GEN","date":"2015-04-24","pret":0.00137,"close":7.28}
{"ticker":"GEN","date":"2015-04-27","pret":-0.00411,"close":7.12}
{"ticker":"GEN","date":"2015-04-28","pret":-0.01662,"close":7.29}
{"ticker":"GEN","date":"2015-04-29","pret":0.01662,"close":7.15}
{"ticker":"GEN","date":"2015-04-30","pret":-0.02222,"close":6.91}
{"ticker":"GEN","date":"2015-05-01","pret":-0.02417,"close":6.92}
{"ticker":"GEN","date":"2015-05-04","pret":-0.00433,"close":6.9}
{"ticker":"GEN","date":"2015-05-05","pret":-0.00725,"close":6.87}
{"ticker":"GEN","date":"2015-05-06","pret":0.00291,"close":6.61}
{"ticker":"GEN","date":"2015-05-07","pret":-0.03696,"close":6.81}
{"ticker":"GEN","date":"2015-05-08","pret":0.09476,"close":7.31}
{"ticker":"GEN","date":"2015-05-11","pret":-0.00412,"close":7.09}
{"ticker":"GEN","date":"2015-05-12","pret":-0.03785,"close":7.03}
{"ticker":"GEN","date":"2015-05-13","pret":0.00143,"close":6.79}
{"ticker":"GEN","date":"2015-05-14","pret":-0.02895,"close":6.92}
{"ticker":"GEN","date":"2015-05-15","pret":0.01313,"close":6.92}
{"ticker":"GEN","date":"2015-05-18","pret":0,"close":7.04}
{"ticker":"GEN","date":"2015-05-19","pret":0.01296,"close":6.85}
{"ticker":"GEN","date":"2015-05-20","pret":-0.02169,"close":6.84}
{"ticker":"GEN","date":"2015-05-21","pret":0.00292,"close":6.69}
{"ticker":"GEN","date":"2015-05-22","pret":-0.0236,"close":6.51}
{"ticker":"GEN","date":"2015-05-26","pret":-0.03958,"close":6.33}
{"ticker":"GEN","date":"2015-05-27","pret":-0.0125,"close":6.37}
{"ticker":"GEN","date":"2015-05-28","pret":0.00157,"close":6.44}
{"ticker":"GEN","date":"2015-05-29","pret":0.01403,"close":6.38}
{"ticker":"GEN","date":"2015-06-01","pret":-0.00466,"close":6.23}
{"ticker":"GEN","date":"2015-06-02","pret":-0.05269,"close":6.12}
{"ticker":"GEN","date":"2015-06-03","pret":0.00164,"close":6.06}
{"ticker":"GEN","date":"2015-06-04","pret":-0.01817,"close":5.95}
{"ticker":"GEN","date":"2015-06-05","pret":-0.00669,"close":5.95}
{"ticker":"GEN","date":"2015-06-08","pret":-0.01012,"close":6.01}
{"ticker":"GEN","date":"2015-06-09","pret":0.0118,"close":5.9}
{"ticker":"GEN","date":"2015-06-10","pret":-0.00336,"close":5.95}
{"ticker":"GEN","date":"2015-06-11","pret":0.00168,"close":5.94}
{"ticker":"GEN","date":"2015-06-12","pret":-0.00505,"close":5.86}
{"ticker":"GEN","date":"2015-06-15","pret":-0.01358,"close":6.5}
{"ticker":"GEN","date":"2015-06-16","pret":0.12063,"close":6.69}
{"ticker":"GEN","date":"2015-06-17","pret":0.01802,"close":6.43}
{"ticker":"GEN","date":"2015-06-18","pret":-0.03021,"close":6.54}
{"ticker":"GEN","date":"2015-06-19","pret":0,"close":6.73}
{"ticker":"GEN","date":"2015-06-22","pret":0.03319,"close":6.7}
{"ticker":"GEN","date":"2015-06-23","pret":-0.01646,"close":6.81}
{"ticker":"GEN","date":"2015-06-24","pret":0.02972,"close":6.72}
{"ticker":"GEN","date":"2015-06-25","pret":-0.00882,"close":6.71}
{"ticker":"GEN","date":"2015-06-26","pret":-0.02543,"close":6.73}
{"ticker":"GEN","date":"2015-06-29","pret":0.01951,"close":6.53}
{"ticker":"GEN","date":"2015-06-30","pret":-0.03017,"close":6.6}
{"ticker":"GEN","date":"2015-07-01","pret":0.01218,"close":6.58}
{"ticker":"GEN","date":"2015-07-02","pret":0.00904,"close":6.34}
{"ticker":"GEN","date":"2015-07-06","pret":-0.06344,"close":6.37}
{"ticker":"GEN","date":"2015-07-07","pret":0.01585,"close":6.45}
{"ticker":"GEN","date":"2015-07-08","pret":0.00157,"close":6.21}
{"ticker":"GEN","date":"2015-07-09","pret":-0.01264,"close":6.35}
{"ticker":"GEN","date":"2015-07-10","pret":0.02201,"close":6.52}
{"ticker":"GEN","date":"2015-07-13","pret":0.01849,"close":6.69}
{"ticker":"GEN","date":"2015-07-14","pret":0.02562,"close":6.66}
{"ticker":"GEN","date":"2015-07-15","pret":-0.00897,"close":6.55}
{"ticker":"GEN","date":"2015-07-16","pret":-0.0015,"close":7}
{"ticker":"GEN","date":"2015-07-17","pret":0.05129,"close":6.9}
{"ticker":"GEN","date":"2015-07-20","pret":-0.01584,"close":6.61}
{"ticker":"GEN","date":"2015-07-21","pret":-0.03545,"close":6.69}
{"ticker":"GEN","date":"2015-07-22","pret":-0.0015,"close":6.75}
{"ticker":"GEN","date":"2015-07-23","pret":0.02528,"close":6.73}
{"ticker":"GEN","date":"2015-07-24","pret":-0.01479,"close":6.79}
{"ticker":"GEN","date":"2015-07-27","pret":0.00149,"close":6.57}
{"ticker":"GEN","date":"2015-07-28","pret":-0.01802,"close":6.44}
{"ticker":"GEN","date":"2015-07-29","pret":-0.02765,"close":6.16}
{"ticker":"GEN","date":"2015-07-30","pret":-0.0381,"close":6.09}
{"ticker":"GEN","date":"2015-07-31","pret":-0.01303,"close":6.11}
{"ticker":"GEN","date":"2015-08-03","pret":0.00164,"close":5.95}
{"ticker":"GEN","date":"2015-08-04","pret":-0.02822,"close":6.02}
{"ticker":"GEN","date":"2015-08-05","pret":0.03961,"close":6.58}
{"ticker":"GEN","date":"2015-08-06","pret":0.0612,"close":6.68}
{"ticker":"GEN","date":"2015-08-07","pret":-0.07095,"close":6.95}
{"ticker":"GEN","date":"2015-08-10","pret":0.26663,"close":7.57}
{"ticker":"GEN","date":"2015-08-11","pret":-0.0673,"close":7.48}
{"ticker":"GEN","date":"2015-08-12","pret":-0.01077,"close":7.47}
{"ticker":"GEN","date":"2015-08-13","pret":0.00809,"close":7.67}
{"ticker":"GEN","date":"2015-08-14","pret":0.0291,"close":7.54}
{"ticker":"GEN","date":"2015-08-17","pret":-0.01709,"close":7.38}
{"ticker":"GEN","date":"2015-08-18","pret":-0.02145,"close":7.4}
{"ticker":"GEN","date":"2015-08-19","pret":-0.00407,"close":7.23}
{"ticker":"GEN","date":"2015-08-20","pret":-0.0248,"close":6.94}
{"ticker":"GEN","date":"2015-08-21","pret":-0.05151,"close":7}
{"ticker":"GEN","date":"2015-08-24","pret":-0.02528,"close":6.68}
{"ticker":"GEN","date":"2015-08-25","pret":0.0413,"close":6.46}
{"ticker":"GEN","date":"2015-08-26","pret":-0.05342,"close":6.79}
{"ticker":"GEN","date":"2015-08-27","pret":0.04472,"close":7.18}
{"ticker":"GEN","date":"2015-08-28","pret":0.0428,"close":7.15}
{"ticker":"GEN","date":"2015-08-31","pret":-0.00701,"close":7.26}
{"ticker":"GEN","date":"2015-09-01","pret":0.0098,"close":7.15}
{"ticker":"GEN","date":"2015-09-02","pret":0.01246,"close":7.38}
{"ticker":"GEN","date":"2015-09-03","pret":0.01907,"close":7.28}
{"ticker":"GEN","date":"2015-09-04","pret":-0.02459,"close":7.27}
{"ticker":"GEN","date":"2015-09-08","pret":0.02459,"close":7.26}
{"ticker":"GEN","date":"2015-09-09","pret":-0.01496,"close":7.1}
{"ticker":"GEN","date":"2015-09-10","pret":-0.03485,"close":7.13}
{"ticker":"GEN","date":"2015-09-11","pret":0.00425,"close":7.03}
{"ticker":"GEN","date":"2015-09-14","pret":-0.00283,"close":6.91}
{"ticker":"GEN","date":"2015-09-15","pret":-0.02437,"close":6.87}
{"ticker":"GEN","date":"2015-09-16","pret":0.00579,"close":6.89}
{"ticker":"GEN","date":"2015-09-17","pret":0.00288,"close":7.2}
{"ticker":"GEN","date":"2015-09-18","pret":0.02135,"close":6.91}
{"ticker":"GEN","date":"2015-09-21","pret":-0.01276,"close":6.92}
{"ticker":"GEN","date":"2015-09-22","pret":-0.02163,"close":6.83}
{"ticker":"GEN","date":"2015-09-23","pret":0.00146,"close":6.56}
{"ticker":"GEN","date":"2015-09-24","pret":-0.04617,"close":6.61}
{"ticker":"GEN","date":"2015-09-25","pret":0.0091,"close":6.14}
{"ticker":"GEN","date":"2015-09-28","pret":-0.07853,"close":5.72}
{"ticker":"GEN","date":"2015-09-29","pret":-0.05716,"close":5.79}
{"ticker":"GEN","date":"2015-09-30","pret":0.00518,"close":6.13}
{"ticker":"GEN","date":"2015-10-01","pret":0.06819,"close":5.62}
{"ticker":"GEN","date":"2015-10-02","pret":-0.11038,"close":5.69}
{"ticker":"GEN","date":"2015-10-05","pret":0.02307,"close":5.84}
{"ticker":"GEN","date":"2015-10-06","pret":0.02598,"close":5.77}
{"ticker":"GEN","date":"2015-10-07","pret":-0.00858,"close":5.9}
{"ticker":"GEN","date":"2015-10-08","pret":0.012,"close":5.81}
{"ticker":"GEN","date":"2015-10-09","pret":-0.00512,"close":5.92}
{"ticker":"GEN","date":"2015-10-12","pret":0.01192,"close":5.8}
{"ticker":"GEN","date":"2015-10-13","pret":-0.02224,"close":5.58}
{"ticker":"GEN","date":"2015-10-14","pret":-0.03522,"close":5.37}
{"ticker":"GEN","date":"2015-10-15","pret":-0.03279,"close":5.82}
{"ticker":"GEN","date":"2015-10-16","pret":0.07833,"close":5.66}
{"ticker":"GEN","date":"2015-10-19","pret":-0.02778,"close":5.54}
{"ticker":"GEN","date":"2015-10-20","pret":-0.02676,"close":5.57}
{"ticker":"GEN","date":"2015-10-21","pret":0.01436,"close":5.5}
{"ticker":"GEN","date":"2015-10-22","pret":-0.01075,"close":5.09}
{"ticker":"GEN","date":"2015-10-23","pret":-0.07286,"close":5.11}
{"ticker":"GEN","date":"2015-10-26","pret":-0.0295,"close":5.07}
{"ticker":"GEN","date":"2015-10-27","pret":0.00993,"close":4.94}
{"ticker":"GEN","date":"2015-10-28","pret":-0.01996,"close":5.03}
{"ticker":"GEN","date":"2015-10-29","pret":0.01996,"close":5.03}
{"ticker":"GEN","date":"2015-10-30","pret":-0.00595,"close":4.96}
{"ticker":"GEN","date":"2015-11-02","pret":-0.00999,"close":5.07}
{"ticker":"GEN","date":"2015-11-03","pret":0.01791,"close":5.24}
{"ticker":"GEN","date":"2015-11-04","pret":0.03489,"close":5.2}
{"ticker":"GEN","date":"2015-11-05","pret":-0.00765,"close":5.27}
{"ticker":"GEN","date":"2015-11-06","pret":-0.01547,"close":5}
{"ticker":"GEN","date":"2015-11-09","pret":-0.0337,"close":4.47}
{"ticker":"GEN","date":"2015-11-10","pret":-0.10626,"close":4.42}
{"ticker":"GEN","date":"2015-11-11","pret":-0.01354,"close":4.23}
{"ticker":"GEN","date":"2015-11-12","pret":-0.0489,"close":4.1}
{"ticker":"GEN","date":"2015-11-13","pret":-0.03398,"close":4.34}
{"ticker":"GEN","date":"2015-11-16","pret":0.06916,"close":4.39}
{"ticker":"GEN","date":"2015-11-17","pret":0.00689,"close":4.29}
{"ticker":"GEN","date":"2015-11-18","pret":-0.02081,"close":4.5}
{"ticker":"GEN","date":"2015-11-19","pret":0.0367,"close":4.51}
{"ticker":"GEN","date":"2015-11-20","pret":0.02227,"close":4.65}
{"ticker":"GEN","date":"2015-11-23","pret":0.01747,"close":4.69}
{"ticker":"GEN","date":"2015-11-24","pret":0.02353,"close":4.76}
{"ticker":"GEN","date":"2015-11-25","pret":0.00422,"close":5.05}
{"ticker":"GEN","date":"2015-11-26"}
{"ticker":"GEN","date":"2015-11-27","pret":0.05528,"close":4.99}
{"ticker":"GEN","date":"2015-11-30","pret":-0.00199,"close":4.88}
{"ticker":"GEN","date":"2015-12-01","pret":-0.0222,"close":5.01}
{"ticker":"GEN","date":"2015-12-02","pret":0.0242,"close":4.98}
{"ticker":"GEN","date":"2015-12-03","pret":-0.008,"close":4.81}
{"ticker":"GEN","date":"2015-12-04","pret":-0.03681,"close":4.79}
{"ticker":"GEN","date":"2015-12-07","pret":-0.00837,"close":4.56}
{"ticker":"GEN","date":"2015-12-08","pret":-0.05174,"close":4.56}
{"ticker":"GEN","date":"2015-12-09","pret":0.01754,"close":4.61}
{"ticker":"GEN","date":"2015-12-10","pret":0.00434,"close":4.55}
{"ticker":"GEN","date":"2015-12-11","pret":-0.03525,"close":4.38}
{"ticker":"GEN","date":"2015-12-14","pret":-0.02039,"close":4.2}
{"ticker":"GEN","date":"2015-12-15","pret":-0.0302,"close":4.26}
{"ticker":"GEN","date":"2015-12-16","pret":0.01405,"close":4.23}
{"ticker":"GEN","date":"2015-12-17"}
{"ticker":"GEN","date":"2015-12-18","pret":-0.05743,"close":3.84}
{"ticker":"GEN","date":"2015-12-21","pret":-0.05571,"close":3.76}
{"ticker":"GEN","date":"2015-12-22","pret":-0.02372,"close":3.76}
{"ticker":"GEN","date":"2015-12-23","pret":0.01061,"close":3.68}
{"ticker":"GEN","date":"2015-12-24","pret":-0.02674,"close":3.59}
{"ticker":"GEN","date":"2015-12-28","pret":-0.00544,"close":3.59}
{"ticker":"GEN","date":"2015-12-29","pret":-0.00546,"close":3.42}
{"ticker":"GEN","date":"2015-12-30","pret":-0.06509,"close":3.67}
{"ticker":"GEN","date":"2015-12-31","pret":0.08944,"close":3.47}
{"ticker":"GEN","date":"2016-01-04","pret":-0.06062,"close":3.54}
{"ticker":"GEN","date":"2016-01-05","pret":0.02525,"close":3.61}
{"ticker":"GEO","date":"2015-01-02","pret":-0.01547,"close":40.63}
{"ticker":"GEO","date":"2015-01-05","pret":0.00494,"close":40.89}
{"ticker":"GEO","date":"2015-01-06","pret":0.00932,"close":40.69}
{"ticker":"GEO","date":"2015-01-07","pret":-0.00146,"close":41.17}
{"ticker":"GEO","date":"2015-01-08","pret":0.0119,"close":41.25}
{"ticker":"GEO","date":"2015-01-09","pret":-0.00121,"close":40.94}
{"ticker":"GEO","date":"2015-01-12","pret":-0.01094,"close":41.18}
{"ticker":"GEO","date":"2015-01-13","pret":0.01215,"close":41.21}
{"ticker":"GEO","date":"2015-01-14","pret":-0.0141,"close":41.02}
{"ticker":"GEO","date":"2015-01-15","pret":0.00902,"close":40.98}
{"ticker":"GEO","date":"2015-01-16","pret":-0.01074,"close":41.51}
{"ticker":"GEO","date":"2015-01-20","pret":0.02376,"close":41.52}
{"ticker":"GEO","date":"2015-01-21","pret":-0.00528,"close":41.39}
{"ticker":"GEO","date":"2015-01-22","pret":0.00313,"close":42.84}
{"ticker":"GEO","date":"2015-01-23","pret":0.02864,"close":42.66}
{"ticker":"GEO","date":"2015-01-26","pret":0.00326,"close":43.12}
{"ticker":"GEO","date":"2015-01-27","pret":-0.00256,"close":43.05}
{"ticker":"GEO","date":"2015-01-28","pret":0.00998,"close":43.24}
{"ticker":"GEO","date":"2015-01-29","pret":-0.00023,"close":44.2}
{"ticker":"GEO","date":"2015-01-30","pret":0.01876,"close":43.52}
{"ticker":"GEO","date":"2015-02-02","pret":-0.01346,"close":43.39}
{"ticker":"GEO","date":"2015-02-03","pret":0.00275,"close":44.31}
{"ticker":"GEO","date":"2015-02-04","pret":0.01116,"close":43.97}
{"ticker":"GEO","date":"2015-02-05","pret":0.00136,"close":44.59}
{"ticker":"GEO","date":"2015-02-06","pret":0.00811,"close":43.95}
{"ticker":"GEO","date":"2015-02-09","pret":-0.01424,"close":42.49}
{"ticker":"GEO","date":"2015-02-10","pret":-0.02933,"close":42.82}
{"ticker":"GEO","date":"2015-02-11","pret":0.00211,"close":42.41}
{"ticker":"GEO","date":"2015-02-12","pret":-0.01579,"close":42.8}
{"ticker":"GEO","date":"2015-02-13","pret":0.01719,"close":42.83}
{"ticker":"GEO","date":"2015-02-17","pret":0.00303,"close":43.2}
{"ticker":"GEO","date":"2015-02-18","pret":0.00835,"close":43.99}
{"ticker":"GEO","date":"2015-02-19","pret":0.0217,"close":42.66}
{"ticker":"GEO","date":"2015-02-20","pret":-0.03588,"close":42.76}
{"ticker":"GEO","date":"2015-02-23","pret":-0.00141,"close":43.24}
{"ticker":"GEO","date":"2015-02-24","pret":0.01027,"close":43.18}
{"ticker":"GEO","date":"2015-02-25","pret":0.0007,"close":42.48}
{"ticker":"GEO","date":"2015-02-26","pret":-0.01708,"close":42.59}
{"ticker":"GEO","date":"2015-02-27","pret":0.00494,"close":43.15}
{"ticker":"GEO","date":"2015-03-02","pret":0.01074,"close":44.14}
{"ticker":"GEO","date":"2015-03-03","pret":0.01704,"close":43.83}
{"ticker":"GEO","date":"2015-03-04","pret":-0.00366,"close":43.52}
{"ticker":"GEO","date":"2015-03-05","pret":-0.00069,"close":43.94}
{"ticker":"GEO","date":"2015-03-06","pret":0.00115,"close":41.5}
{"ticker":"GEO","date":"2015-03-09","pret":-0.04331,"close":41.79}
{"ticker":"GEO","date":"2015-03-10","pret":-0.0072,"close":41.43}
{"ticker":"GEO","date":"2015-03-11","pret":-0.00072,"close":41.94}
{"ticker":"GEO","date":"2015-03-12","pret":0.01982,"close":42.67}
{"ticker":"GEO","date":"2015-03-13","pret":0.00683,"close":42.22}
{"ticker":"GEO","date":"2015-03-16","pret":-0.00353,"close":42.48}
{"ticker":"GEO","date":"2015-03-17","pret":-0.00425,"close":42.44}
{"ticker":"GEO","date":"2015-03-18","pret":0.00566,"close":43.11}
{"ticker":"GEO","date":"2015-03-19","pret":0.01309,"close":43.27}
{"ticker":"GEO","date":"2015-03-20","pret":0.00786,"close":45.19}
{"ticker":"GEO","date":"2015-03-23","pret":0.04042,"close":44.59}
{"ticker":"GEO","date":"2015-03-24","pret":-0.01516,"close":44.31}
{"ticker":"GEO","date":"2015-03-25","pret":-0.00022,"close":43.49}
{"ticker":"GEO","date":"2015-03-26","pret":-0.02618,"close":43.58}
{"ticker":"GEO","date":"2015-03-27","pret":0.00506,"close":43.78}
{"ticker":"GEO","date":"2015-03-30","pret":0.01254,"close":44.26}
{"ticker":"GEO","date":"2015-03-31","pret":-0.00272,"close":43.74}
{"ticker":"GEO","date":"2015-04-01","pret":-0.00524,"close":43.87}
{"ticker":"GEO","date":"2015-04-02","pret":0.0016,"close":44.46}
{"ticker":"GEO","date":"2015-04-06","pret":0.01359,"close":44.6}
{"ticker":"GEO","date":"2015-04-07","pret":0.00427,"close":44.38}
{"ticker":"GEO","date":"2015-04-08","pret":-0.00584,"close":44.02}
{"ticker":"GEO","date":"2015-04-09","pret":-0.0086,"close":42.84}
{"ticker":"GEO","date":"2015-04-10","pret":-0.01974,"close":43.07}
{"ticker":"GEO","date":"2015-04-13","pret":-0.00139,"close":43.46}
{"ticker":"GEO","date":"2015-04-14","pret":0.00878,"close":43.02}
{"ticker":"GEO","date":"2015-04-15","pret":-0.00832,"close":42.83}
{"ticker":"GEO","date":"2015-04-16","pret":-0.00745,"close":42.41}
{"ticker":"GEO","date":"2015-04-17","pret":-0.01342,"close":42.06}
{"ticker":"GEO","date":"2015-04-20","pret":0.00047,"close":42.08}
{"ticker":"GEO","date":"2015-04-21","pret":0.00071,"close":42.12}
{"ticker":"GEO","date":"2015-04-22","pret":-0.00284,"close":42.08}
{"ticker":"GEO","date":"2015-04-23","pret":-0.00166,"close":42.33}
{"ticker":"GEO","date":"2015-04-24","pret":0.00664,"close":42.1}
{"ticker":"GEO","date":"2015-04-27","pret":-0.00213,"close":41.71}
{"ticker":"GEO","date":"2015-04-28","pret":-0.0143,"close":42.04}
{"ticker":"GEO","date":"2015-04-29","pret":0.00575,"close":41.19}
{"ticker":"GEO","date":"2015-04-30","pret":-0.03572,"close":39}
{"ticker":"GEO","date":"2015-05-01","pret":-0.03679,"close":38.72}
{"ticker":"GEO","date":"2015-05-04","pret":-0.00695,"close":38}
{"ticker":"GEO","date":"2015-05-05","pret":-0.02063,"close":36.74}
{"ticker":"GEO","date":"2015-05-06","pret":-0.02945,"close":36.33}
{"ticker":"GEO","date":"2015-05-07","pret":-0.02951,"close":36.76}
{"ticker":"GEO","date":"2015-05-08","pret":0.04354,"close":36.81}
{"ticker":"GEO","date":"2015-05-11","pret":-0.01784,"close":36.78}
{"ticker":"GEO","date":"2015-05-12","pret":-0.00027,"close":36.76}
{"ticker":"GEO","date":"2015-05-13","pret":0.00626,"close":36.53}
{"ticker":"GEO","date":"2015-05-14","pret":-0.00516,"close":37.02}
{"ticker":"GEO","date":"2015-05-15","pret":0.00949,"close":37.18}
{"ticker":"GEO","date":"2015-05-18","pret":0.00081,"close":37.5}
{"ticker":"GEO","date":"2015-05-19","pret":0.01207,"close":37.89}
{"ticker":"GEO","date":"2015-05-20","pret":0.01271,"close":38.12}
{"ticker":"GEO","date":"2015-05-21","pret":0.00891,"close":38.16}
{"ticker":"GEO","date":"2015-05-22","pret":-0.00864,"close":37.95}
{"ticker":"GEO","date":"2015-05-26","pret":-0.00422,"close":37.71}
{"ticker":"GEO","date":"2015-05-27","pret":-0.0053,"close":38.15}
{"ticker":"GEO","date":"2015-05-28","pret":0.01083,"close":38.13}
{"ticker":"GEO","date":"2015-05-29","pret":-0.00053,"close":37.93}
{"ticker":"GEO","date":"2015-06-01","pret":-0.00053,"close":38.49}
{"ticker":"GEO","date":"2015-06-02","pret":0.00655,"close":38.04}
{"ticker":"GEO","date":"2015-06-03","pret":-0.00576,"close":37.64}
{"ticker":"GEO","date":"2015-06-04","pret":-0.01509,"close":37.36}
{"ticker":"GEO","date":"2015-06-05","pret":-0.01208,"close":36.8}
{"ticker":"GEO","date":"2015-06-08","pret":-0.00786,"close":36.31}
{"ticker":"GEO","date":"2015-06-09","pret":-0.00985,"close":35.83}
{"ticker":"GEO","date":"2015-06-10","pret":-0.01161,"close":35.91}
{"ticker":"GEO","date":"2015-06-11","pret":0.00305,"close":35.77}
{"ticker":"GEO","date":"2015-06-12","pret":-0.01424,"close":35.57}
{"ticker":"GEO","date":"2015-06-15","pret":-0.00253,"close":35.5}
{"ticker":"GEO","date":"2015-06-16","pret":0.00028,"close":35.23}
{"ticker":"GEO","date":"2015-06-17","pret":-0.00339,"close":35.71}
{"ticker":"GEO","date":"2015-06-18","pret":0.01209,"close":36.32}
{"ticker":"GEO","date":"2015-06-19","pret":0.00307,"close":35.78}
{"ticker":"GEO","date":"2015-06-22","pret":0.00111,"close":35.33}
{"ticker":"GEO","date":"2015-06-23","pret":-0.0157,"close":35.32}
{"ticker":"GEO","date":"2015-06-24","pret":-0.0017,"close":35.08}
{"ticker":"GEO","date":"2015-06-25","pret":-0.00825,"close":34.83}
{"ticker":"GEO","date":"2015-06-26","pret":-0.00372,"close":34.9}
{"ticker":"GEO","date":"2015-06-29","pret":-0.00086,"close":34.28}
{"ticker":"GEO","date":"2015-06-30","pret":-0.01096,"close":34.16}
{"ticker":"GEO","date":"2015-07-01","pret":-0.00523,"close":34.5}
{"ticker":"GEO","date":"2015-07-02","pret":0.01389,"close":34.74}
{"ticker":"GEO","date":"2015-07-06","pret":-0.00346,"close":35.19}
{"ticker":"GEO","date":"2015-07-07","pret":0.01886,"close":35.65}
{"ticker":"GEO","date":"2015-07-08","pret":0.00621,"close":34.76}
{"ticker":"GEO","date":"2015-07-09","pret":-0.0196,"close":34.5}
{"ticker":"GEO","date":"2015-07-10","pret":-0.00057,"close":35.42}
{"ticker":"GEO","date":"2015-07-13","pret":0.02522,"close":35.95}
{"ticker":"GEO","date":"2015-07-14","pret":0.01362,"close":37.05}
{"ticker":"GEO","date":"2015-07-15","pret":0.01995,"close":36.94}
{"ticker":"GEO","date":"2015-07-16","pret":0.0054,"close":37.23}
{"ticker":"GEO","date":"2015-07-17","pret":0.00242,"close":37.34}
{"ticker":"GEO","date":"2015-07-20","pret":0.00375,"close":37.85}
{"ticker":"GEO","date":"2015-07-21","pret":0.01091,"close":37.48}
{"ticker":"GEO","date":"2015-07-22","pret":-0.01037,"close":37.56}
{"ticker":"GEO","date":"2015-07-23","pret":0.00427,"close":37.14}
{"ticker":"GEO","date":"2015-07-24","pret":-0.01232,"close":36.98}
{"ticker":"GEO","date":"2015-07-27","pret":-0.00459,"close":36.91}
{"ticker":"GEO","date":"2015-07-28","pret":-0.00027,"close":37.15}
{"ticker":"GEO","date":"2015-07-29","pret":0.00486,"close":37.63}
{"ticker":"GEO","date":"2015-07-30","pret":0.01019,"close":37.26}
{"ticker":"GEO","date":"2015-07-31","pret":0.00133,"close":37.75}
{"ticker":"GEO","date":"2015-08-03","pret":0.00532,"close":37.86}
{"ticker":"GEO","date":"2015-08-04","pret":-0.00133,"close":35.47}
{"ticker":"GEO","date":"2015-08-05","pret":-0.06298,"close":34.9}
{"ticker":"GEO","date":"2015-08-06","pret":-0.01337,"close":34.36}
{"ticker":"GEO","date":"2015-08-07","pret":-0.01588,"close":34.53}
{"ticker":"GEO","date":"2015-08-10","pret":0.01244,"close":34.65}
{"ticker":"GEO","date":"2015-08-11","pret":-0.00548,"close":34.82}
{"ticker":"GEO","date":"2015-08-12","pret":-0.02903,"close":34.05}
{"ticker":"GEO","date":"2015-08-13","pret":0.01301,"close":33.12}
{"ticker":"GEO","date":"2015-08-14","pret":-0.03193,"close":32.84}
{"ticker":"GEO","date":"2015-08-17","pret":-0.00547,"close":32.97}
{"ticker":"GEO","date":"2015-08-18","pret":0.00426,"close":32.68}
{"ticker":"GEO","date":"2015-08-19","pret":-0.01314,"close":32.13}
{"ticker":"GEO","date":"2015-08-20","pret":-0.0155,"close":31.8}
{"ticker":"GEO","date":"2015-08-21","pret":-0.0186,"close":31.22}
{"ticker":"GEO","date":"2015-08-24","pret":-0.03762,"close":29.63}
{"ticker":"GEO","date":"2015-08-25","pret":0.00888,"close":29.28}
{"ticker":"GEO","date":"2015-08-26","pret":-0.01452,"close":29.9}
{"ticker":"GEO","date":"2015-08-27","pret":0,"close":30.59}
{"ticker":"GEO","date":"2015-08-28","pret":0.01681,"close":30.41}
{"ticker":"GEO","date":"2015-08-31","pret":-0.00787,"close":30.03}
{"ticker":"GEO","date":"2015-09-01","pret":-0.0284,"close":29.33}
{"ticker":"GEO","date":"2015-09-02","pret":0.00304,"close":29.57}
{"ticker":"GEO","date":"2015-09-03","pret":0.0027,"close":29.46}
{"ticker":"GEO","date":"2015-09-04","pret":-0.02077,"close":29.13}
{"ticker":"GEO","date":"2015-09-08","pret":0.01807,"close":29.57}
{"ticker":"GEO","date":"2015-09-09","pret":0.00908,"close":29.36}
{"ticker":"GEO","date":"2015-09-10","pret":-0.0179,"close":29.15}
{"ticker":"GEO","date":"2015-09-11","pret":-0.00856,"close":29.78}
{"ticker":"GEO","date":"2015-09-14","pret":0.02344,"close":29.98}
{"ticker":"GEO","date":"2015-09-15","pret":0.00903,"close":30.28}
{"ticker":"GEO","date":"2015-09-16","pret":0.00729,"close":31.02}
{"ticker":"GEO","date":"2015-09-17","pret":0.02222,"close":30.93}
{"ticker":"GEO","date":"2015-09-18","pret":-0.01497,"close":31.24}
{"ticker":"GEO","date":"2015-09-21","pret":0.02909,"close":31.29}
{"ticker":"GEO","date":"2015-09-22","pret":-0.00928,"close":30.69}
{"ticker":"GEO","date":"2015-09-23","pret":-0.01197,"close":30.48}
{"ticker":"GEO","date":"2015-09-24","pret":-0.01376,"close":30.17}
{"ticker":"GEO","date":"2015-09-25","pret":0.00362,"close":30.5}
{"ticker":"GEO","date":"2015-09-28","pret":-0.00132,"close":29.78}
{"ticker":"GEO","date":"2015-09-29","pret":-0.02028,"close":29.81}
{"ticker":"GEO","date":"2015-09-30","pret":0.0067,"close":29.74}
{"ticker":"GEO","date":"2015-10-01","pret":-0.00804,"close":29.43}
{"ticker":"GEO","date":"2015-10-02","pret":-0.01423,"close":29.78}
{"ticker":"GEO","date":"2015-10-05","pret":0.02394,"close":31.15}
{"ticker":"GEO","date":"2015-10-06","pret":0.03534,"close":30.78}
{"ticker":"GEO","date":"2015-10-07","pret":-0.00969,"close":31.65}
{"ticker":"GEO","date":"2015-10-08","pret":0.02691,"close":31.79}
{"ticker":"GEO","date":"2015-10-09","pret":0.00599,"close":31.62}
{"ticker":"GEO","date":"2015-10-12","pret":-0.0063,"close":31.95}
{"ticker":"GEO","date":"2015-10-13","pret":0.00787,"close":31.55}
{"ticker":"GEO","date":"2015-10-14","pret":-0.01136,"close":31.3}
{"ticker":"GEO","date":"2015-10-15","pret":-0.00636,"close":31.63}
{"ticker":"GEO","date":"2015-10-16","pret":0.01332,"close":31.82}
{"ticker":"GEO","date":"2015-10-19","pret":-0.00032,"close":31.76}
{"ticker":"GEO","date":"2015-10-20","pret":-0.00252,"close":31.85}
{"ticker":"GEO","date":"2015-10-21","pret":0.011,"close":31.7}
{"ticker":"GEO","date":"2015-10-22","pret":-0.00125,"close":32.08}
{"ticker":"GEO","date":"2015-10-23","pret":0.00686,"close":32.35}
{"ticker":"GEO","date":"2015-10-26","pret":0.00248,"close":32.14}
{"ticker":"GEO","date":"2015-10-27","pret":-0.00684,"close":31.28}
{"ticker":"GEO","date":"2015-10-28","pret":-0.01668,"close":32.46}
{"ticker":"GEO","date":"2015-10-29","pret":0.02228,"close":32.68}
{"ticker":"GEO","date":"2015-10-30","pret":0.01264,"close":32.27}
{"ticker":"GEO","date":"2015-11-02","pret":-0.01264,"close":33.18}
{"ticker":"GEO","date":"2015-11-03","pret":0.02634,"close":32.85}
{"ticker":"GEO","date":"2015-11-04","pret":-0.00546,"close":32.42}
{"ticker":"GEO","date":"2015-11-05","pret":0.01028,"close":33.39}
{"ticker":"GEO","date":"2015-11-06","pret":-0.00725,"close":31.76}
{"ticker":"GEO","date":"2015-11-09","pret":-0.04177,"close":30.27}
{"ticker":"GEO","date":"2015-11-10","pret":-0.04425,"close":30.14}
{"ticker":"GEO","date":"2015-11-11","pret":-0.00298,"close":29.5}
{"ticker":"GEO","date":"2015-11-12","pret":-0.05201,"close":28.23}
{"ticker":"GEO","date":"2015-11-13","pret":-0.01017,"close":27.65}
{"ticker":"GEO","date":"2015-11-16","pret":-0.02933,"close":28.38}
{"ticker":"GEO","date":"2015-11-17","pret":0.02509,"close":27.93}
{"ticker":"GEO","date":"2015-11-18","pret":-0.00925,"close":28.65}
{"ticker":"GEO","date":"2015-11-19","pret":0.02261,"close":28.82}
{"ticker":"GEO","date":"2015-11-20","pret":0.01284,"close":29.85}
{"ticker":"GEO","date":"2015-11-23","pret":0.03023,"close":30.51}
{"ticker":"GEO","date":"2015-11-24","pret":0.0123,"close":30.28}
{"ticker":"GEO","date":"2015-11-25","pret":0.00033,"close":29.79}
{"ticker":"GEO","date":"2015-11-26"}
{"ticker":"GEO","date":"2015-11-27","pret":-0.01867,"close":29.68}
{"ticker":"GEO","date":"2015-11-30","pret":-0.00101,"close":29.32}
{"ticker":"GEO","date":"2015-12-01","pret":-0.00744,"close":29.92}
{"ticker":"GEO","date":"2015-12-02","pret":0.01482,"close":29.89}
{"ticker":"GEO","date":"2015-12-03","pret":-0.001,"close":29.28}
{"ticker":"GEO","date":"2015-12-04","pret":-0.01858,"close":29.26}
{"ticker":"GEO","date":"2015-12-07","pret":-0.00273,"close":28.75}
{"ticker":"GEO","date":"2015-12-08","pret":-0.02493,"close":28.15}
{"ticker":"GEO","date":"2015-12-09","pret":-0.01876,"close":27.92}
{"ticker":"GEO","date":"2015-12-10","pret":0.00071,"close":28.19}
{"ticker":"GEO","date":"2015-12-11","pret":0.00676,"close":28.15}
{"ticker":"GEO","date":"2015-12-14","pret":-0.00426,"close":27.26}
{"ticker":"GEO","date":"2015-12-15","pret":-0.02634,"close":27.3}
{"ticker":"GEO","date":"2015-12-16","pret":0.0062,"close":27.89}
{"ticker":"GEO","date":"2015-12-17"}
{"ticker":"GEO","date":"2015-12-18","pret":-0.0239,"close":27.13}
{"ticker":"GEO","date":"2015-12-21","pret":0.01661,"close":26.51}
{"ticker":"GEO","date":"2015-12-22","pret":-0.02483,"close":27.41}
{"ticker":"GEO","date":"2015-12-23","pret":0.03756,"close":28.33}
{"ticker":"GEO","date":"2015-12-24","pret":0.02145,"close":28.36}
{"ticker":"GEO","date":"2015-12-28","pret":-0.00106,"close":28.53}
{"ticker":"GEO","date":"2015-12-29","pret":0.01302,"close":28.97}
{"ticker":"GEO","date":"2015-12-30","pret":0.01008,"close":28.52}
{"ticker":"GEO","date":"2015-12-31","pret":-0.01464,"close":28.91}
{"ticker":"GEO","date":"2016-01-04","pret":0.00525,"close":28.77}
{"ticker":"GEO","date":"2016-01-05","pret":0.00453,"close":29}
{"ticker":"GEOS","date":"2015-01-02","pret":-0.03417,"close":26.58}
{"ticker":"GEOS","date":"2015-01-05","pret":-0.00758,"close":24.88}
{"ticker":"GEOS","date":"2015-01-06","pret":-0.06162,"close":23.57}
{"ticker":"GEOS","date":"2015-01-07","pret":-0.03,"close":24.02}
{"ticker":"GEOS","date":"2015-01-08","pret":0.01285,"close":26.03}
{"ticker":"GEOS","date":"2015-01-09","pret":0.06652,"close":25.87}
{"ticker":"GEOS","date":"2015-01-12","pret":-0.0226,"close":24.31}
{"ticker":"GEOS","date":"2015-01-13","pret":-0.03449,"close":24.19}
{"ticker":"GEOS","date":"2015-01-14","pret":-0.03361,"close":24.32}
{"ticker":"GEOS","date":"2015-01-15","pret":0.04052,"close":23.54}
{"ticker":"GEOS","date":"2015-01-16","pret":-0.04432,"close":24.36}
{"ticker":"GEOS","date":"2015-01-20","pret":0.03004,"close":24.71}
{"ticker":"GEOS","date":"2015-01-21","pret":0.01833,"close":25.97}
{"ticker":"GEOS","date":"2015-01-22","pret":0.05687,"close":25.85}
{"ticker":"GEOS","date":"2015-01-23","pret":-0.02158,"close":26.12}
{"ticker":"GEOS","date":"2015-01-26","pret":0.02196,"close":27.05}
{"ticker":"GEOS","date":"2015-01-27","pret":0.0155,"close":26.19}
{"ticker":"GEOS","date":"2015-01-28","pret":-0.01856,"close":24.06}
{"ticker":"GEOS","date":"2015-01-29","pret":-0.0754,"close":23.8}
{"ticker":"GEOS","date":"2015-01-30","pret":-0.02928,"close":23.98}
{"ticker":"GEOS","date":"2015-02-02","pret":0.03051,"close":27.29}
{"ticker":"GEOS","date":"2015-02-03","pret":0.13677,"close":28.41}
{"ticker":"GEOS","date":"2015-02-04","pret":0.00323,"close":26.99}
{"ticker":"GEOS","date":"2015-02-05","pret":-0.15076,"close":23.42}
{"ticker":"GEOS","date":"2015-02-06","pret":-0.02315,"close":21.57}
{"ticker":"GEOS","date":"2015-02-09","pret":-0.08253,"close":19.99}
{"ticker":"GEOS","date":"2015-02-10","pret":-0.07739,"close":19.26}
{"ticker":"GEOS","date":"2015-02-11","pret":-0.05813,"close":19.28}
{"ticker":"GEOS","date":"2015-02-12","pret":0.03487,"close":19.13}
{"ticker":"GEOS","date":"2015-02-13","pret":-0.01546,"close":19.15}
{"ticker":"GEOS","date":"2015-02-17","pret":-0.01255,"close":19.64}
{"ticker":"GEOS","date":"2015-02-18","pret":0.01462,"close":19.35}
{"ticker":"GEOS","date":"2015-02-19","pret":0.00104,"close":19.03}
{"ticker":"GEOS","date":"2015-02-20","pret":-0.01671,"close":18.31}
{"ticker":"GEOS","date":"2015-02-23","pret":-0.04139,"close":18.1}
{"ticker":"GEOS","date":"2015-02-24","pret":-0.00661,"close":18.69}
{"ticker":"GEOS","date":"2015-02-25","pret":0.03528,"close":18.85}
{"ticker":"GEOS","date":"2015-02-26","pret":-0.00588,"close":18.75}
{"ticker":"GEOS","date":"2015-02-27","pret":0.00642,"close":18.63}
{"ticker":"GEOS","date":"2015-03-02","pret":-0.00695,"close":19.17}
{"ticker":"GEOS","date":"2015-03-03","pret":0.02701,"close":18.4}
{"ticker":"GEOS","date":"2015-03-04","pret":-0.04215,"close":18.12}
{"ticker":"GEOS","date":"2015-03-05","pret":-0.01926,"close":18.1}
{"ticker":"GEOS","date":"2015-03-06","pret":-0.00557,"close":17.17}
{"ticker":"GEOS","date":"2015-03-09","pret":-0.04106,"close":16.93}
{"ticker":"GEOS","date":"2015-03-10","pret":-0.03736,"close":17.08}
{"ticker":"GEOS","date":"2015-03-11","pret":0.02918,"close":16.71}
{"ticker":"GEOS","date":"2015-03-12","pret":-0.00943,"close":17.15}
{"ticker":"GEOS","date":"2015-03-13","pret":0.00355,"close":16.81}
{"ticker":"GEOS","date":"2015-03-16","pret":-0.01128,"close":15.64}
{"ticker":"GEOS","date":"2015-03-17","pret":-0.07756,"close":15.52}
{"ticker":"GEOS","date":"2015-03-18","pret":-0.00582,"close":15.78}
{"ticker":"GEOS","date":"2015-03-19","pret":0.00776,"close":15.59}
{"ticker":"GEOS","date":"2015-03-20","pret":0.01216,"close":16.8}
{"ticker":"GEOS","date":"2015-03-23","pret":0.06346,"close":17.35}
{"ticker":"GEOS","date":"2015-03-24","pret":0.02009,"close":17.69}
{"ticker":"GEOS","date":"2015-03-25","pret":0.03394,"close":17.02}
{"ticker":"GEOS","date":"2015-03-26","pret":-0.0316,"close":16.8}
{"ticker":"GEOS","date":"2015-03-27","pret":-0.02542,"close":16.72}
{"ticker":"GEOS","date":"2015-03-30","pret":0.00835,"close":16.5}
{"ticker":"GEOS","date":"2015-03-31","pret":-0.03382,"close":16.51}
{"ticker":"GEOS","date":"2015-04-01","pret":0.01282,"close":15.84}
{"ticker":"GEOS","date":"2015-04-02","pret":-0.04148,"close":16.08}
{"ticker":"GEOS","date":"2015-04-06","pret":0.01879,"close":17.86}
{"ticker":"GEOS","date":"2015-04-07","pret":0.10306,"close":19.74}
{"ticker":"GEOS","date":"2015-04-08","pret":0.0975,"close":18.36}
{"ticker":"GEOS","date":"2015-04-09","pret":-0.07099,"close":18.2}
{"ticker":"GEOS","date":"2015-04-10","pret":-0.00986,"close":18.54}
{"ticker":"GEOS","date":"2015-04-13","pret":0.02178,"close":18.42}
{"ticker":"GEOS","date":"2015-04-14","pret":-0.00108,"close":19.35}
{"ticker":"GEOS","date":"2015-04-15","pret":0.05097,"close":22.35}
{"ticker":"GEOS","date":"2015-04-16","pret":0.13404,"close":22.01}
{"ticker":"GEOS","date":"2015-04-17","pret":-0.02174,"close":20.95}
{"ticker":"GEOS","date":"2015-04-20","pret":-0.04208,"close":20.85}
{"ticker":"GEOS","date":"2015-04-21","pret":0.00381,"close":20.19}
{"ticker":"GEOS","date":"2015-04-22","pret":-0.04128,"close":20.76}
{"ticker":"GEOS","date":"2015-04-23","pret":0.02883,"close":21.57}
{"ticker":"GEOS","date":"2015-04-24","pret":0.03781,"close":21.09}
{"ticker":"GEOS","date":"2015-04-27","pret":-0.01778,"close":21.45}
{"ticker":"GEOS","date":"2015-04-28","pret":0.01173,"close":21.75}
{"ticker":"GEOS","date":"2015-04-29","pret":0.0079,"close":21.7}
{"ticker":"GEOS","date":"2015-04-30","pret":0.00554,"close":21.6}
{"ticker":"GEOS","date":"2015-05-01","pret":-0.00415,"close":21.17}
{"ticker":"GEOS","date":"2015-05-04","pret":-0.01725,"close":20.77}
{"ticker":"GEOS","date":"2015-05-05","pret":-0.01278,"close":20.95}
{"ticker":"GEOS","date":"2015-05-06","pret":0.01043,"close":20.62}
{"ticker":"GEOS","date":"2015-05-07","pret":-0.03307,"close":19.16}
{"ticker":"GEOS","date":"2015-05-08","pret":-0.06805,"close":18.64}
{"ticker":"GEOS","date":"2015-05-11","pret":-0.02589,"close":18.47}
{"ticker":"GEOS","date":"2015-05-12","pret":-0.01728,"close":19.51}
{"ticker":"GEOS","date":"2015-05-13","pret":0.06688,"close":19.98}
{"ticker":"GEOS","date":"2015-05-14","pret":0.02515,"close":19.63}
{"ticker":"GEOS","date":"2015-05-15","pret":-0.03026,"close":19.11}
{"ticker":"GEOS","date":"2015-05-18","pret":-0.01913,"close":18.98}
{"ticker":"GEOS","date":"2015-05-19","pret":-0.01631,"close":18.79}
{"ticker":"GEOS","date":"2015-05-20","pret":-0.00266,"close":19.15}
{"ticker":"GEOS","date":"2015-05-21","pret":0.02105,"close":20.31}
{"ticker":"GEOS","date":"2015-05-22","pret":0.04879,"close":20.01}
{"ticker":"GEOS","date":"2015-05-26","pret":-0.016,"close":19.96}
{"ticker":"GEOS","date":"2015-05-27","pret":0.00603,"close":20.33}
{"ticker":"GEOS","date":"2015-05-28","pret":0.0159,"close":20.25}
{"ticker":"GEOS","date":"2015-05-29","pret":-0.00148,"close":20.58}
{"ticker":"GEOS","date":"2015-06-01","pret":0.02198,"close":20.21}
{"ticker":"GEOS","date":"2015-06-02","pret":-0.02247,"close":21.67}
{"ticker":"GEOS","date":"2015-06-03","pret":0.06873,"close":22.16}
{"ticker":"GEOS","date":"2015-06-04","pret":0.01874,"close":21.47}
{"ticker":"GEOS","date":"2015-06-05","pret":-0.03173,"close":22.59}
{"ticker":"GEOS","date":"2015-06-08","pret":0.04656,"close":23.12}
{"ticker":"GEOS","date":"2015-06-09","pret":0.03807,"close":22.84}
{"ticker":"GEOS","date":"2015-06-10","pret":-0.00906,"close":23.16}
{"ticker":"GEOS","date":"2015-06-11","pret":0.00475,"close":22.63}
{"ticker":"GEOS","date":"2015-06-12","pret":-0.02976,"close":22.67}
{"ticker":"GEOS","date":"2015-06-15","pret":-0.00312,"close":22.49}
{"ticker":"GEOS","date":"2015-06-16","pret":-0.00178,"close":22.55}
{"ticker":"GEOS","date":"2015-06-17","pret":0.01066,"close":22.75}
{"ticker":"GEOS","date":"2015-06-18","pret":0.01054,"close":22.83}
{"ticker":"GEOS","date":"2015-06-19","pret":-0.00306,"close":22.41}
{"ticker":"GEOS","date":"2015-06-22","pret":-0.01013,"close":22.33}
{"ticker":"GEOS","date":"2015-06-23","pret":-0.0089,"close":23.21}
{"ticker":"GEOS","date":"2015-06-24","pret":0.03296,"close":25.21}
{"ticker":"GEOS","date":"2015-06-25","pret":0.07534,"close":24.08}
{"ticker":"GEOS","date":"2015-06-26","pret":-0.04092,"close":23.73}
{"ticker":"GEOS","date":"2015-06-29","pret":-0.02153,"close":23.12}
{"ticker":"GEOS","date":"2015-06-30","pret":-0.00299,"close":23.05}
{"ticker":"GEOS","date":"2015-07-01","pret":-0.0086,"close":22.52}
{"ticker":"GEOS","date":"2015-07-02","pret":-0.0205,"close":21.28}
{"ticker":"GEOS","date":"2015-07-06","pret":-0.08457,"close":19.79}
{"ticker":"GEOS","date":"2015-07-07","pret":-0.05674,"close":19.74}
{"ticker":"GEOS","date":"2015-07-08","pret":-0.00969,"close":18.45}
{"ticker":"GEOS","date":"2015-07-09","pret":-0.05154,"close":17.83}
{"ticker":"GEOS","date":"2015-07-10","pret":-0.02458,"close":17.95}
{"ticker":"GEOS","date":"2015-07-13","pret":-0.01112,"close":17.79}
{"ticker":"GEOS","date":"2015-07-14","pret":-0.00505,"close":18.21}
{"ticker":"GEOS","date":"2015-07-15","pret":0.02224,"close":17.78}
{"ticker":"GEOS","date":"2015-07-16","pret":-0.02111,"close":17.44}
{"ticker":"GEOS","date":"2015-07-17","pret":-0.02329,"close":17.02}
{"ticker":"GEOS","date":"2015-07-20","pret":-0.02326,"close":16.69}
{"ticker":"GEOS","date":"2015-07-21","pret":-0.0196,"close":17.13}
{"ticker":"GEOS","date":"2015-07-22","pret":0.01784,"close":17.35}
{"ticker":"GEOS","date":"2015-07-23","pret":0.02042,"close":17.46}
{"ticker":"GEOS","date":"2015-07-24","pret":0.00805,"close":16.75}
{"ticker":"GEOS","date":"2015-07-27","pret":-0.05655,"close":15.99}
{"ticker":"GEOS","date":"2015-07-28","pret":-0.02952,"close":16.79}
{"ticker":"GEOS","date":"2015-07-29","pret":0.03857,"close":17.47}
{"ticker":"GEOS","date":"2015-07-30","pret":0.04176,"close":17.7}
{"ticker":"GEOS","date":"2015-07-31","pret":0.01202,"close":17.44}
{"ticker":"GEOS","date":"2015-08-03","pret":-0.01954,"close":16.92}
{"ticker":"GEOS","date":"2015-08-04","pret":-0.01697,"close":16.95}
{"ticker":"GEOS","date":"2015-08-05","pret":0.00764,"close":16.62}
{"ticker":"GEOS","date":"2015-08-06","pret":-0.02251,"close":17.43}
{"ticker":"GEOS","date":"2015-08-07","pret":-0.08696,"close":16.78}
{"ticker":"GEOS","date":"2015-08-10","pret":0.07308,"close":17.39}
{"ticker":"GEOS","date":"2015-08-11","pret":0.02638,"close":17.05}
{"ticker":"GEOS","date":"2015-08-12","pret":-0.00356,"close":17.36}
{"ticker":"GEOS","date":"2015-08-13","pret":0.01415,"close":15.83}
{"ticker":"GEOS","date":"2015-08-14","pret":-0.08872,"close":15.73}
{"ticker":"GEOS","date":"2015-08-17","pret":0.00064,"close":15.95}
{"ticker":"GEOS","date":"2015-08-18","pret":0.02025,"close":15.58}
{"ticker":"GEOS","date":"2015-08-19","pret":-0.03507,"close":15.52}
{"ticker":"GEOS","date":"2015-08-20","pret":0.0013,"close":14.95}
{"ticker":"GEOS","date":"2015-08-21","pret":-0.05256,"close":15.3}
{"ticker":"GEOS","date":"2015-08-24","pret":-0.0103,"close":14.51}
{"ticker":"GEOS","date":"2015-08-25","pret":0.04784,"close":14.2}
{"ticker":"GEOS","date":"2015-08-26","pret":-0.05754,"close":14.14}
{"ticker":"GEOS","date":"2015-08-27","pret":0.00278,"close":15.77}
{"ticker":"GEOS","date":"2015-08-28","pret":0.09411,"close":16.71}
{"ticker":"GEOS","date":"2015-08-31","pret":0.04393,"close":17.71}
{"ticker":"GEOS","date":"2015-09-01","pret":0.03334,"close":16.87}
{"ticker":"GEOS","date":"2015-09-02","pret":0.00758,"close":17.15}
{"ticker":"GEOS","date":"2015-09-03","pret":-0.01051,"close":17.74}
{"ticker":"GEOS","date":"2015-09-04","pret":0.01862,"close":16.38}
{"ticker":"GEOS","date":"2015-09-08","pret":-0.04238,"close":16.56}
{"ticker":"GEOS","date":"2015-09-09","pret":0.01255,"close":15.54}
{"ticker":"GEOS","date":"2015-09-10","pret":-0.0752,"close":15.54}
{"ticker":"GEOS","date":"2015-09-11","pret":-0.01744,"close":15.67}
{"ticker":"GEOS","date":"2015-09-14","pret":0.01872,"close":15.54}
{"ticker":"GEOS","date":"2015-09-15","pret":0.00128,"close":15.56}
{"ticker":"GEOS","date":"2015-09-16","pret":0.00446,"close":16.89}
{"ticker":"GEOS","date":"2015-09-17","pret":0.07823,"close":16.48}
{"ticker":"GEOS","date":"2015-09-18","pret":-0.05002,"close":15.99}
{"ticker":"GEOS","date":"2015-09-21","pret":-0.00248,"close":16.23}
{"ticker":"GEOS","date":"2015-09-22","pret":-0.01498,"close":15.32}
{"ticker":"GEOS","date":"2015-09-23","pret":-0.02677,"close":14.29}
{"ticker":"GEOS","date":"2015-09-24","pret":-0.07929,"close":15.02}
{"ticker":"GEOS","date":"2015-09-25","pret":0.06038,"close":14.54}
{"ticker":"GEOS","date":"2015-09-28","pret":-0.05202,"close":13.77}
{"ticker":"GEOS","date":"2015-09-29","pret":-0.03601,"close":13.83}
{"ticker":"GEOS","date":"2015-09-30","pret":0.00716,"close":13.81}
{"ticker":"GEOS","date":"2015-10-01","pret":-0.00071,"close":13.16}
{"ticker":"GEOS","date":"2015-10-02","pret":-0.06264,"close":14.39}
{"ticker":"GEOS","date":"2015-10-05","pret":0.10186,"close":14.94}
{"ticker":"GEOS","date":"2015-10-06","pret":0.02977,"close":15.8}
{"ticker":"GEOS","date":"2015-10-07","pret":0.06141,"close":15.33}
{"ticker":"GEOS","date":"2015-10-08","pret":-0.03965,"close":15.94}
{"ticker":"GEOS","date":"2015-10-09","pret":0.04278,"close":15.07}
{"ticker":"GEOS","date":"2015-10-12","pret":-0.05261,"close":15.21}
{"ticker":"GEOS","date":"2015-10-13","pret":-0.01393,"close":15.51}
{"ticker":"GEOS","date":"2015-10-14","pret":0.02962,"close":15.47}
{"ticker":"GEOS","date":"2015-10-15","pret":-0.00455,"close":16.52}
{"ticker":"GEOS","date":"2015-10-16","pret":0.07889,"close":16.29}
{"ticker":"GEOS","date":"2015-10-19","pret":-0.03243,"close":16.15}
{"ticker":"GEOS","date":"2015-10-20","pret":0.00062,"close":17}
{"ticker":"GEOS","date":"2015-10-21","pret":0.05384,"close":16.09}
{"ticker":"GEOS","date":"2015-10-22","pret":-0.04579,"close":16.58}
{"ticker":"GEOS","date":"2015-10-23","pret":0.02014,"close":17.46}
{"ticker":"GEOS","date":"2015-10-26","pret":0.05238,"close":16.57}
{"ticker":"GEOS","date":"2015-10-27","pret":-0.06822,"close":15.37}
{"ticker":"GEOS","date":"2015-10-28","pret":-0.05554,"close":15.93}
{"ticker":"GEOS","date":"2015-10-29","pret":0.02752,"close":15.83}
{"ticker":"GEOS","date":"2015-10-30","pret":0.00692,"close":15.36}
{"ticker":"GEOS","date":"2015-11-02","pret":-0.0403,"close":16.65}
{"ticker":"GEOS","date":"2015-11-03","pret":0.09103,"close":18.13}
{"ticker":"GEOS","date":"2015-11-04","pret":0.07793,"close":18.19}
{"ticker":"GEOS","date":"2015-11-05","pret":-0.00664,"close":17.65}
{"ticker":"GEOS","date":"2015-11-06","pret":-0.03157,"close":18.37}
{"ticker":"GEOS","date":"2015-11-09","pret":0.05189,"close":17.51}
{"ticker":"GEOS","date":"2015-11-10","pret":-0.04904,"close":17.02}
{"ticker":"GEOS","date":"2015-11-11","pret":-0.02369,"close":16}
{"ticker":"GEOS","date":"2015-11-12","pret":-0.08797,"close":15.27}
{"ticker":"GEOS","date":"2015-11-13","pret":-0.02653,"close":15.45}
{"ticker":"GEOS","date":"2015-11-16","pret":0.00262,"close":15.43}
{"ticker":"GEOS","date":"2015-11-17","pret":0.00522,"close":14.58}
{"ticker":"GEOS","date":"2015-11-18","pret":-0.03779,"close":14.87}
{"ticker":"GEOS","date":"2015-11-19","pret":-0.09194,"close":10.76}
{"ticker":"GEOS","date":"2015-11-20","pret":-0.23713,"close":11.41}
{"ticker":"GEOS","date":"2015-11-23","pret":0.05924,"close":12.02}
{"ticker":"GEOS","date":"2015-11-24","pret":0.06923,"close":13.05}
{"ticker":"GEOS","date":"2015-11-25","pret":0.06706,"close":12.87}
{"ticker":"GEOS","date":"2015-11-26"}
{"ticker":"GEOS","date":"2015-11-27","pret":-0.01478,"close":12.59}
{"ticker":"GEOS","date":"2015-11-30","pret":-0.00393,"close":12.73}
{"ticker":"GEOS","date":"2015-12-01","pret":0.00706,"close":12.59}
{"ticker":"GEOS","date":"2015-12-02","pret":-0.03256,"close":12.27}
{"ticker":"GEOS","date":"2015-12-03","pret":0.00322,"close":12.21}
{"ticker":"GEOS","date":"2015-12-04","pret":-0.03188,"close":11.11}
{"ticker":"GEOS","date":"2015-12-07","pret":-0.10869,"close":10.43}
{"ticker":"GEOS","date":"2015-12-08","pret":-0.05814,"close":10.36}
{"ticker":"GEOS","date":"2015-12-09","pret":0.02424,"close":10.8}
{"ticker":"GEOS","date":"2015-12-10","pret":0.02366,"close":10.95}
{"ticker":"GEOS","date":"2015-12-11","pret":-0.00094,"close":10.64}
{"ticker":"GEOS","date":"2015-12-14","pret":-0.01414,"close":10.38}
{"ticker":"GEOS","date":"2015-12-15","pret":0,"close":10.88}
{"ticker":"GEOS","date":"2015-12-16","pret":0.03453,"close":11.09}
{"ticker":"GEOS","date":"2015-12-17"}
{"ticker":"GEOS","date":"2015-12-18","pret":0.02447,"close":10.96}
{"ticker":"GEOS","date":"2015-12-21","pret":-0.01261,"close":11.98}
{"ticker":"GEOS","date":"2015-12-22","pret":0.08345,"close":12.86}
{"ticker":"GEOS","date":"2015-12-23","pret":0.09083,"close":14.05}
{"ticker":"GEOS","date":"2015-12-24","pret":0.07198,"close":13.83}
{"ticker":"GEOS","date":"2015-12-28","pret":-0.03534,"close":13.68}
{"ticker":"GEOS","date":"2015-12-29","pret":0.0225,"close":13.63}
{"ticker":"GEOS","date":"2015-12-30","pret":-0.03136,"close":14.32}
{"ticker":"GEOS","date":"2015-12-31","pret":0.05897,"close":14.07}
{"ticker":"GEOS","date":"2016-01-04","pret":-0.02761,"close":14.23}
{"ticker":"GEOS","date":"2016-01-05","pret":0.0192,"close":14.17}
{"ticker":"GERN","date":"2015-01-02","pret":0.01852,"close":3.3}
{"ticker":"GERN","date":"2015-01-05","pret":0.0061,"close":3.25}
{"ticker":"GERN","date":"2015-01-06","pret":-0.00304,"close":3.12}
{"ticker":"GERN","date":"2015-01-07","pret":-0.04362,"close":3.23}
{"ticker":"GERN","date":"2015-01-08","pret":0.03135,"close":3.21}
{"ticker":"GERN","date":"2015-01-09","pret":-0.0093,"close":3.15}
{"ticker":"GERN","date":"2015-01-12","pret":-0.0157,"close":3.14}
{"ticker":"GERN","date":"2015-01-13","pret":0.00945,"close":3.2}
{"ticker":"GERN","date":"2015-01-14","pret":0.00313,"close":3.36}
{"ticker":"GERN","date":"2015-01-15","pret":0.04581,"close":3.14}
{"ticker":"GERN","date":"2015-01-16","pret":-0.05839,"close":3.3}
{"ticker":"GERN","date":"2015-01-20","pret":0.03727,"close":3.4}
{"ticker":"GERN","date":"2015-01-21","pret":0.02707,"close":3.27}
{"ticker":"GERN","date":"2015-01-22","pret":-0.02099,"close":3.24}
{"ticker":"GERN","date":"2015-01-23","pret":-0.02144,"close":3.23}
{"ticker":"GERN","date":"2015-01-26","pret":0.00617,"close":3.32}
{"ticker":"GERN","date":"2015-01-27","pret":0.00919,"close":3.37}
{"ticker":"GERN","date":"2015-01-28","pret":0.03593,"close":3.28}
{"ticker":"GERN","date":"2015-01-29","pret":-0.03898,"close":3.23}
{"ticker":"GERN","date":"2015-01-30","pret":-0.01852,"close":3.18}
{"ticker":"GERN","date":"2015-02-02","pret":-0.00312,"close":3.08}
{"ticker":"GERN","date":"2015-02-03","pret":-0.03175,"close":3.11}
{"ticker":"GERN","date":"2015-02-04","pret":-0.00647,"close":3}
{"ticker":"GERN","date":"2015-02-05","pret":-0.02966,"close":3.07}
{"ticker":"GERN","date":"2015-02-06","pret":0.02314,"close":3.02}
{"ticker":"GERN","date":"2015-02-09","pret":-0.0198,"close":2.97}
{"ticker":"GERN","date":"2015-02-10","pret":0.00333,"close":3.01}
{"ticker":"GERN","date":"2015-02-11","pret":-0.00667,"close":2.97}
{"ticker":"GERN","date":"2015-02-12","pret":0,"close":3.03}
{"ticker":"GERN","date":"2015-02-13","pret":0.01329,"close":3.03}
{"ticker":"GERN","date":"2015-02-17","pret":-0.00662,"close":3.17}
{"ticker":"GERN","date":"2015-02-18","pret":0.05179,"close":3.26}
{"ticker":"GERN","date":"2015-02-19","pret":0.01875,"close":3.21}
{"ticker":"GERN","date":"2015-02-20","pret":-0.0031,"close":3.16}
{"ticker":"GERN","date":"2015-02-23","pret":-0.03155,"close":3.1}
{"ticker":"GERN","date":"2015-02-24","pret":-0.02269,"close":3.06}
{"ticker":"GERN","date":"2015-02-25","pret":0,"close":3.14}
{"ticker":"GERN","date":"2015-02-26","pret":0.01626,"close":3.15}
{"ticker":"GERN","date":"2015-02-27","pret":0.016,"close":3.02}
{"ticker":"GERN","date":"2015-03-02","pret":-0.03884,"close":3.02}
{"ticker":"GERN","date":"2015-03-03","pret":-0.00995,"close":2.96}
{"ticker":"GERN","date":"2015-03-04","pret":-0.04779,"close":2.81}
{"ticker":"GERN","date":"2015-03-05","pret":0.01389,"close":3.78}
{"ticker":"GERN","date":"2015-03-06","pret":0.24901,"close":3.5}
{"ticker":"GERN","date":"2015-03-09","pret":-0.05243,"close":3.66}
{"ticker":"GERN","date":"2015-03-10","pret":0.02518,"close":4.1}
{"ticker":"GERN","date":"2015-03-11","pret":0.1318,"close":4.11}
{"ticker":"GERN","date":"2015-03-12","pret":0,"close":4.34}
{"ticker":"GERN","date":"2015-03-13","pret":0.06333,"close":4.34}
{"ticker":"GERN","date":"2015-03-16","pret":-0.01143,"close":4.07}
{"ticker":"GERN","date":"2015-03-17","pret":-0.07146,"close":4.19}
{"ticker":"GERN","date":"2015-03-18","pret":0.02439,"close":4.07}
{"ticker":"GERN","date":"2015-03-19","pret":-0.01701,"close":4.13}
{"ticker":"GERN","date":"2015-03-20","pret":0.03847,"close":3.98}
{"ticker":"GERN","date":"2015-03-23","pret":-0.07085,"close":3.89}
{"ticker":"GERN","date":"2015-03-24","pret":-0.02564,"close":3.78}
{"ticker":"GERN","date":"2015-03-25","pret":-0.02632,"close":3.65}
{"ticker":"GERN","date":"2015-03-26","pret":-0.03528,"close":3.73}
{"ticker":"GERN","date":"2015-03-27","pret":0.02993,"close":3.85}
{"ticker":"GERN","date":"2015-03-30","pret":0.03943,"close":3.87}
{"ticker":"GERN","date":"2015-03-31","pret":-0.00258,"close":3.77}
{"ticker":"GERN","date":"2015-04-01","pret":-0.02884,"close":3.72}
{"ticker":"GERN","date":"2015-04-02","pret":-0.00266,"close":3.73}
{"ticker":"GERN","date":"2015-04-06","pret":-0.01342,"close":3.67}
{"ticker":"GERN","date":"2015-04-07","pret":-0.00814,"close":3.76}
{"ticker":"GERN","date":"2015-04-08","pret":0.05822,"close":4}
{"ticker":"GERN","date":"2015-04-09","pret":0.02538,"close":3.96}
{"ticker":"GERN","date":"2015-04-10","pret":-0.00502,"close":4.08}
{"ticker":"GERN","date":"2015-04-13","pret":0.03222,"close":4.22}
{"ticker":"GERN","date":"2015-04-14","pret":0.03358,"close":4.17}
{"ticker":"GERN","date":"2015-04-15","pret":-0.00948,"close":4.08}
{"ticker":"GERN","date":"2015-04-16","pret":-0.0241,"close":4.07}
{"ticker":"GERN","date":"2015-04-17","pret":-0.0197,"close":3.97}
{"ticker":"GERN","date":"2015-04-20","pret":0.00496,"close":4.14}
{"ticker":"GERN","date":"2015-04-21","pret":0.06237,"close":4.24}
{"ticker":"GERN","date":"2015-04-22","pret":-0.00935,"close":4.2}
{"ticker":"GERN","date":"2015-04-23","pret":-0.01418,"close":4.33}
{"ticker":"GERN","date":"2015-04-24","pret":0.03048,"close":4.3}
{"ticker":"GERN","date":"2015-04-27","pret":-0.00463,"close":4.04}
{"ticker":"GERN","date":"2015-04-28","pret":-0.06469,"close":3.91}
{"ticker":"GERN","date":"2015-04-29","pret":-0.04299,"close":3.81}
{"ticker":"GERN","date":"2015-04-30","pret":-0.02353,"close":3.62}
{"ticker":"GERN","date":"2015-05-01","pret":-0.016,"close":3.93}
{"ticker":"GERN","date":"2015-05-04","pret":0.05492,"close":3.96}
{"ticker":"GERN","date":"2015-05-05","pret":0.00254,"close":3.88}
{"ticker":"GERN","date":"2015-05-06","pret":-0.01277,"close":3.88}
{"ticker":"GERN","date":"2015-05-07","pret":0,"close":3.91}
{"ticker":"GERN","date":"2015-05-08","pret":0.01023,"close":3.85}
{"ticker":"GERN","date":"2015-05-11","pret":-0.02317,"close":3.93}
{"ticker":"GERN","date":"2015-05-12","pret":0.00778,"close":3.87}
{"ticker":"GERN","date":"2015-05-13","pret":-0.01562,"close":3.84}
{"ticker":"GERN","date":"2015-05-14","pret":0.01304,"close":3.91}
{"ticker":"GERN","date":"2015-05-15","pret":0.01797,"close":3.89}
{"ticker":"GERN","date":"2015-05-18","pret":-0.01797,"close":3.88}
{"ticker":"GERN","date":"2015-05-19","pret":0.00259,"close":3.76}
{"ticker":"GERN","date":"2015-05-20","pret":-0.0315,"close":4.19}
{"ticker":"GERN","date":"2015-05-21","pret":0.10856,"close":4.02}
{"ticker":"GERN","date":"2015-05-22","pret":-0.03903,"close":3.95}
{"ticker":"GERN","date":"2015-05-26","pret":-0.0303,"close":3.89}
{"ticker":"GERN","date":"2015-05-27","pret":0.00512,"close":3.93}
{"ticker":"GERN","date":"2015-05-28","pret":-0.00512,"close":3.84}
{"ticker":"GERN","date":"2015-05-29","pret":-0.0155,"close":3.86}
{"ticker":"GERN","date":"2015-06-01","pret":0.0052,"close":3.86}
{"ticker":"GERN","date":"2015-06-02","pret":0,"close":3.8}
{"ticker":"GERN","date":"2015-06-03","pret":-0.0052,"close":3.9}
{"ticker":"GERN","date":"2015-06-04","pret":0.01036,"close":3.84}
{"ticker":"GERN","date":"2015-06-05","pret":-0.00776,"close":3.92}
{"ticker":"GERN","date":"2015-06-08","pret":0.01802,"close":3.92}
{"ticker":"GERN","date":"2015-06-09","pret":-0.01026,"close":3.82}
{"ticker":"GERN","date":"2015-06-10","pret":-0.00517,"close":3.82}
{"ticker":"GERN","date":"2015-06-11","pret":-0.00259,"close":3.86}
{"ticker":"GERN","date":"2015-06-12","pret":0.00259,"close":4.05}
{"ticker":"GERN","date":"2015-06-15","pret":0.05298,"close":3.91}
{"ticker":"GERN","date":"2015-06-16","pret":-0.04011,"close":3.84}
{"ticker":"GERN","date":"2015-06-17","pret":-0.01028,"close":3.88}
{"ticker":"GERN","date":"2015-06-18","pret":0.00258,"close":4.02}
{"ticker":"GERN","date":"2015-06-19","pret":0.04535,"close":4.01}
{"ticker":"GERN","date":"2015-06-22","pret":-0.0099,"close":4.17}
{"ticker":"GERN","date":"2015-06-23","pret":0.03423,"close":4.32}
{"ticker":"GERN","date":"2015-06-24","pret":0.04236,"close":4.06}
{"ticker":"GERN","date":"2015-06-25","pret":-0.06178,"close":4.08}
{"ticker":"GERN","date":"2015-06-26","pret":0.00733,"close":4.06}
{"ticker":"GERN","date":"2015-06-29","pret":-0.03214,"close":4.09}
{"ticker":"GERN","date":"2015-06-30","pret":0.03941,"close":4.28}
{"ticker":"GERN","date":"2015-07-01","pret":0.05178,"close":4.4}
{"ticker":"GERN","date":"2015-07-02","pret":0.0114,"close":4.15}
{"ticker":"GERN","date":"2015-07-06","pret":-0.07289,"close":4.32}
{"ticker":"GERN","date":"2015-07-07","pret":0.05227,"close":4.19}
{"ticker":"GERN","date":"2015-07-08","pret":-0.04256,"close":4.03}
{"ticker":"GERN","date":"2015-07-09","pret":-0.00971,"close":4.09}
{"ticker":"GERN","date":"2015-07-10","pret":0.01212,"close":4.22}
{"ticker":"GERN","date":"2015-07-13","pret":0.02381,"close":4.32}
{"ticker":"GERN","date":"2015-07-14","pret":0.00937,"close":4.28}
{"ticker":"GERN","date":"2015-07-15","pret":0.00465,"close":4.18}
{"ticker":"GERN","date":"2015-07-16","pret":-0.03063,"close":4.24}
{"ticker":"GERN","date":"2015-07-17","pret":0.01896,"close":4.28}
{"ticker":"GERN","date":"2015-07-20","pret":0.02091,"close":4.26}
{"ticker":"GERN","date":"2015-07-21","pret":-0.02326,"close":4.26}
{"ticker":"GERN","date":"2015-07-22","pret":0.00703,"close":4.32}
{"ticker":"GERN","date":"2015-07-23","pret":0.01162,"close":4.27}
{"ticker":"GERN","date":"2015-07-24","pret":-0.021,"close":4.11}
{"ticker":"GERN","date":"2015-07-27","pret":-0.03358,"close":4.08}
{"ticker":"GERN","date":"2015-07-28","pret":0.01932,"close":4.22}
{"ticker":"GERN","date":"2015-07-29","pret":0.04674,"close":4.09}
{"ticker":"GERN","date":"2015-07-30","pret":-0.07587,"close":4.13}
{"ticker":"GERN","date":"2015-07-31","pret":0.01224,"close":4.05}
{"ticker":"GERN","date":"2015-08-03","pret":-0.01471,"close":4.01}
{"ticker":"GERN","date":"2015-08-04","pret":-0.00744,"close":4}
{"ticker":"GERN","date":"2015-08-05","pret":0.00744,"close":4.02}
{"ticker":"GERN","date":"2015-08-06","pret":-0.025,"close":3.69}
{"ticker":"GERN","date":"2015-08-07","pret":-0.07899,"close":3.61}
{"ticker":"GERN","date":"2015-08-10","pret":-0.0055,"close":3.63}
{"ticker":"GERN","date":"2015-08-11","pret":-0.00276,"close":3.42}
{"ticker":"GERN","date":"2015-08-12","pret":-0.08651,"close":3.45}
{"ticker":"GERN","date":"2015-08-13","pret":0.04707,"close":3.24}
{"ticker":"GERN","date":"2015-08-14","pret":-0.08076,"close":3.08}
{"ticker":"GERN","date":"2015-08-17","pret":-0.04134,"close":3.47}
{"ticker":"GERN","date":"2015-08-18","pret":0.10763,"close":3.36}
{"ticker":"GERN","date":"2015-08-19","pret":-0.02959,"close":3.2}
{"ticker":"GERN","date":"2015-08-20","pret":-0.06194,"close":2.98}
{"ticker":"GERN","date":"2015-08-21","pret":-0.07632,"close":3.08}
{"ticker":"GERN","date":"2015-08-24","pret":-0.0104,"close":3}
{"ticker":"GERN","date":"2015-08-25","pret":0.09942,"close":3.01}
{"ticker":"GERN","date":"2015-08-26","pret":-0.03532,"close":3.05}
{"ticker":"GERN","date":"2015-08-27","pret":0.00652,"close":3.08}
{"ticker":"GERN","date":"2015-08-28","pret":0.00324,"close":3.23}
{"ticker":"GERN","date":"2015-08-31","pret":0.05048,"close":3.03}
{"ticker":"GERN","date":"2015-09-01","pret":-0.08338,"close":2.93}
{"ticker":"GERN","date":"2015-09-02","pret":0.00334,"close":3.05}
{"ticker":"GERN","date":"2015-09-03","pret":0.1851,"close":3.45}
{"ticker":"GERN","date":"2015-09-04","pret":-0.06583,"close":3.33}
{"ticker":"GERN","date":"2015-09-08","pret":0.00884,"close":3.38}
{"ticker":"GERN","date":"2015-09-09","pret":-0.00588,"close":3.23}
{"ticker":"GERN","date":"2015-09-10","pret":-0.06081,"close":3.38}
{"ticker":"GERN","date":"2015-09-11","pret":0.05786,"close":3.53}
{"ticker":"GERN","date":"2015-09-14","pret":0.07959,"close":3.56}
{"ticker":"GERN","date":"2015-09-15","pret":-0.03334,"close":3.55}
{"ticker":"GERN","date":"2015-09-16","pret":0.0306,"close":3.49}
{"ticker":"GERN","date":"2015-09-17","pret":-0.03911,"close":3.73}
{"ticker":"GERN","date":"2015-09-18","pret":0.04185,"close":3.59}
{"ticker":"GERN","date":"2015-09-21","pret":0.00545,"close":3.37}
{"ticker":"GERN","date":"2015-09-22","pret":-0.10899,"close":3.24}
{"ticker":"GERN","date":"2015-09-23","pret":-0.02454,"close":3.32}
{"ticker":"GERN","date":"2015-09-24","pret":0.01541,"close":3.28}
{"ticker":"GERN","date":"2015-09-25","pret":0.01518,"close":3.05}
{"ticker":"GERN","date":"2015-09-28","pret":-0.10135,"close":2.88}
{"ticker":"GERN","date":"2015-09-29","pret":-0.04082,"close":2.7}
{"ticker":"GERN","date":"2015-09-30","pret":-0.03534,"close":2.76}
{"ticker":"GERN","date":"2015-10-01","pret":-0.00722,"close":2.69}
{"ticker":"GERN","date":"2015-10-02","pret":-0.03315,"close":3.01}
{"ticker":"GERN","date":"2015-10-05","pret":0.12648,"close":2.98}
{"ticker":"GERN","date":"2015-10-06","pret":-0.02337,"close":2.91}
{"ticker":"GERN","date":"2015-10-07","pret":-0.01361,"close":3.04}
{"ticker":"GERN","date":"2015-10-08","pret":0.03698,"close":2.97}
{"ticker":"GERN","date":"2015-10-09","pret":-0.02,"close":3.07}
{"ticker":"GERN","date":"2015-10-12","pret":0.04284,"close":3.01}
{"ticker":"GERN","date":"2015-10-13","pret":-0.03279,"close":2.92}
{"ticker":"GERN","date":"2015-10-14","pret":-0.01342,"close":3.02}
{"ticker":"GERN","date":"2015-10-15","pret":0.02007,"close":3.27}
{"ticker":"GERN","date":"2015-10-16","pret":0.07647,"close":3.23}
{"ticker":"GERN","date":"2015-10-19","pret":-0.01546,"close":3.28}
{"ticker":"GERN","date":"2015-10-20","pret":0.01546,"close":3.19}
{"ticker":"GERN","date":"2015-10-21","pret":-0.01546,"close":3.29}
{"ticker":"GERN","date":"2015-10-22","pret":0.03068,"close":3.38}
{"ticker":"GERN","date":"2015-10-23","pret":0.02683,"close":3.53}
{"ticker":"GERN","date":"2015-10-26","pret":0.04035,"close":3.5}
{"ticker":"GERN","date":"2015-10-27","pret":-0.01709,"close":3.45}
{"ticker":"GERN","date":"2015-10-28","pret":-0.00866,"close":3.6}
{"ticker":"GERN","date":"2015-10-29","pret":0.05086,"close":3.51}
{"ticker":"GERN","date":"2015-10-30","pret":-0.03362,"close":3.47}
{"ticker":"GERN","date":"2015-11-02","pret":-0.00285,"close":3.68}
{"ticker":"GERN","date":"2015-11-03","pret":0.04196,"close":3.77}
{"ticker":"GERN","date":"2015-11-04","pret":0.04027,"close":3.77}
{"ticker":"GERN","date":"2015-11-05","pret":-0.01058,"close":3.61}
{"ticker":"GERN","date":"2015-11-06","pret":0.00266,"close":3.9}
{"ticker":"GERN","date":"2015-11-09","pret":0.04156,"close":3.97}
{"ticker":"GERN","date":"2015-11-10","pret":0.01515,"close":3.95}
{"ticker":"GERN","date":"2015-11-11","pret":-0.00251,"close":4.01}
{"ticker":"GERN","date":"2015-11-12","pret":0.00501,"close":3.98}
{"ticker":"GERN","date":"2015-11-13","pret":-0.01258,"close":3.94}
{"ticker":"GERN","date":"2015-11-16","pret":-0.00762,"close":3.92}
{"ticker":"GERN","date":"2015-11-17","pret":0,"close":4}
{"ticker":"GERN","date":"2015-11-18","pret":0.03015,"close":4.2}
{"ticker":"GERN","date":"2015-11-19","pret":0.03646,"close":4.11}
{"ticker":"GERN","date":"2015-11-20","pret":-0.012,"close":4.13}
{"ticker":"GERN","date":"2015-11-23","pret":0,"close":4.2}
{"ticker":"GERN","date":"2015-11-24","pret":0.00722,"close":4.29}
{"ticker":"GERN","date":"2015-11-25","pret":0.0307,"close":4.52}
{"ticker":"GERN","date":"2015-11-26"}
{"ticker":"GERN","date":"2015-11-27","pret":0.0609,"close":4.49}
{"ticker":"GERN","date":"2015-11-30","pret":0.00437,"close":5.1}
{"ticker":"GERN","date":"2015-12-01","pret":0.12478,"close":5.12}
{"ticker":"GERN","date":"2015-12-02","pret":0.00766,"close":5.05}
{"ticker":"GERN","date":"2015-12-03","pret":-0.03101,"close":4.93}
{"ticker":"GERN","date":"2015-12-04","pret":-0.02592,"close":5.06}
{"ticker":"GERN","date":"2015-12-07","pret":0.06454,"close":4.71}
{"ticker":"GERN","date":"2015-12-08","pret":-0.12706,"close":4.74}
{"ticker":"GERN","date":"2015-12-09","pret":0.0107,"close":4.46}
{"ticker":"GERN","date":"2015-12-10","pret":-0.05241,"close":4.54}
{"ticker":"GERN","date":"2015-12-11","pret":-0.00449,"close":4.31}
{"ticker":"GERN","date":"2015-12-14","pret":-0.0367,"close":4.28}
{"ticker":"GERN","date":"2015-12-15","pret":0.01162,"close":4.52}
{"ticker":"GERN","date":"2015-12-16","pret":0.05395,"close":4.72}
{"ticker":"GERN","date":"2015-12-17"}
{"ticker":"GERN","date":"2015-12-18","pret":0.03018,"close":4.91}
{"ticker":"GERN","date":"2015-12-21","pret":0.05975,"close":4.8}
{"ticker":"GERN","date":"2015-12-22","pret":-0.04082,"close":4.83}
{"ticker":"GERN","date":"2015-12-23","pret":0.01036,"close":4.87}
{"ticker":"GERN","date":"2015-12-24","pret":0.01026,"close":4.82}
{"ticker":"GERN","date":"2015-12-28","pret":-0.01439,"close":4.86}
{"ticker":"GERN","date":"2015-12-29","pret":0.0103,"close":5.09}
{"ticker":"GERN","date":"2015-12-30","pret":0.0441,"close":4.96}
{"ticker":"GERN","date":"2015-12-31","pret":-0.02985,"close":4.84}
{"ticker":"GERN","date":"2016-01-04","pret":-0.05823,"close":4.58}
{"ticker":"GERN","date":"2016-01-05","pret":-0.01076,"close":4.39}
{"ticker":"GES","date":"2015-01-02","pret":0.00283,"close":20.63}
{"ticker":"GES","date":"2015-01-05","pret":-0.0335,"close":20.63}
{"ticker":"GES","date":"2015-01-06","pret":0.00776,"close":20.56}
{"ticker":"GES","date":"2015-01-07","pret":0.0053,"close":21.36}
{"ticker":"GES","date":"2015-01-08","pret":0.03214,"close":21.33}
{"ticker":"GES","date":"2015-01-09","pret":-0.0117,"close":20.8}
{"ticker":"GES","date":"2015-01-12","pret":-0.01756,"close":21.45}
{"ticker":"GES","date":"2015-01-13","pret":0.0339,"close":21.04}
{"ticker":"GES","date":"2015-01-14","pret":-0.03726,"close":20.38}
{"ticker":"GES","date":"2015-01-15","pret":-0.01696,"close":19.95}
{"ticker":"GES","date":"2015-01-16","pret":-0.02424,"close":20.08}
{"ticker":"GES","date":"2015-01-20","pret":0.00649,"close":19.94}
{"ticker":"GES","date":"2015-01-21","pret":-0.01101,"close":19.9}
{"ticker":"GES","date":"2015-01-22","pret":0.012,"close":20.14}
{"ticker":"GES","date":"2015-01-23","pret":0,"close":19.83}
{"ticker":"GES","date":"2015-01-26","pret":-0.01755,"close":19.92}
{"ticker":"GES","date":"2015-01-27","pret":0,"close":20.04}
{"ticker":"GES","date":"2015-01-28","pret":0.02152,"close":19.53}
{"ticker":"GES","date":"2015-01-29","pret":-0.0271,"close":19.74}
{"ticker":"GES","date":"2015-01-30","pret":-0.01848,"close":18.78}
{"ticker":"GES","date":"2015-02-02","pret":-0.06364,"close":18.23}
{"ticker":"GES","date":"2015-02-03","pret":0.01098,"close":18.97}
{"ticker":"GES","date":"2015-02-04","pret":0.02428,"close":18.86}
{"ticker":"GES","date":"2015-02-05","pret":0.00796,"close":18.65}
{"ticker":"GES","date":"2015-02-06","pret":-0.0085,"close":18.55}
{"ticker":"GES","date":"2015-02-09","pret":-0.02266,"close":18.49}
{"ticker":"GES","date":"2015-02-10","pret":0.02212,"close":18.5}
{"ticker":"GES","date":"2015-02-11","pret":-0.00965,"close":18.32}
{"ticker":"GES","date":"2015-02-12","pret":-0.00432,"close":18.52}
{"ticker":"GES","date":"2015-02-13","pret":0.00432,"close":19.01}
{"ticker":"GES","date":"2015-02-17","pret":0.02396,"close":18.81}
{"ticker":"GES","date":"2015-02-18","pret":-0.01751,"close":17.88}
{"ticker":"GES","date":"2015-02-19","pret":-0.04657,"close":17.86}
{"ticker":"GES","date":"2015-02-20","pret":0.00448,"close":18}
{"ticker":"GES","date":"2015-02-23","pret":0.00612,"close":17.82}
{"ticker":"GES","date":"2015-02-24","pret":-0.01622,"close":17.47}
{"ticker":"GES","date":"2015-02-25","pret":-0.01994,"close":17.68}
{"ticker":"GES","date":"2015-02-26","pret":0.01372,"close":17.75}
{"ticker":"GES","date":"2015-02-27","pret":0.00904,"close":18.11}
{"ticker":"GES","date":"2015-03-02","pret":0.01839,"close":17.99}
{"ticker":"GES","date":"2015-03-03","pret":-0.00776,"close":17.93}
{"ticker":"GES","date":"2015-03-04","pret":-0.00446,"close":17.48}
{"ticker":"GES","date":"2015-03-05","pret":-0.01862,"close":17.55}
{"ticker":"GES","date":"2015-03-06","pret":-0.00171,"close":17.2}
{"ticker":"GES","date":"2015-03-09","pret":-0.01436,"close":17.39}
{"ticker":"GES","date":"2015-03-10","pret":0.00289,"close":17.38}
{"ticker":"GES","date":"2015-03-11","pret":0,"close":17.21}
{"ticker":"GES","date":"2015-03-12","pret":-0.00521,"close":17.85}
{"ticker":"GES","date":"2015-03-13","pret":0.03309,"close":17.43}
{"ticker":"GES","date":"2015-03-16","pret":-0.02098,"close":16.84}
{"ticker":"GES","date":"2015-03-17","pret":-0.03499,"close":17.16}
{"ticker":"GES","date":"2015-03-18","pret":0.01531,"close":16.74}
{"ticker":"GES","date":"2015-03-19","pret":0.07269,"close":19.42}
{"ticker":"GES","date":"2015-03-20","pret":0.05806,"close":18.84}
{"ticker":"GES","date":"2015-03-23","pret":-0.04243,"close":19.4}
{"ticker":"GES","date":"2015-03-24","pret":0.0378,"close":19.58}
{"ticker":"GES","date":"2015-03-25","pret":0.0077,"close":19.15}
{"ticker":"GES","date":"2015-03-26","pret":-0.02275,"close":19.01}
{"ticker":"GES","date":"2015-03-27","pret":-0.00682,"close":18.61}
{"ticker":"GES","date":"2015-03-30","pret":-0.02993,"close":18.89}
{"ticker":"GES","date":"2015-03-31","pret":0.01881,"close":18.59}
{"ticker":"GES","date":"2015-04-01","pret":-0.0199,"close":18.23}
{"ticker":"GES","date":"2015-04-02","pret":-0.00818,"close":18.2}
{"ticker":"GES","date":"2015-04-06","pret":-0.00604,"close":18.8}
{"ticker":"GES","date":"2015-04-07","pret":0.03412,"close":18.92}
{"ticker":"GES","date":"2015-04-08","pret":0.01217,"close":19.2}
{"ticker":"GES","date":"2015-04-09","pret":0.01099,"close":19.25}
{"ticker":"GES","date":"2015-04-10","pret":-0.00052,"close":18.96}
{"ticker":"GES","date":"2015-04-13","pret":-0.01521,"close":19.04}
{"ticker":"GES","date":"2015-04-14","pret":0.00685,"close":18.72}
{"ticker":"GES","date":"2015-04-15","pret":-0.01321,"close":18.86}
{"ticker":"GES","date":"2015-04-16","pret":0.00425,"close":18.61}
{"ticker":"GES","date":"2015-04-17","pret":-0.01979,"close":18.12}
{"ticker":"GES","date":"2015-04-20","pret":-0.01415,"close":18.26}
{"ticker":"GES","date":"2015-04-21","pret":0.00219,"close":18.03}
{"ticker":"GES","date":"2015-04-22","pret":-0.01321,"close":18.14}
{"ticker":"GES","date":"2015-04-23","pret":0.00277,"close":18.45}
{"ticker":"GES","date":"2015-04-24","pret":0.0224,"close":18.72}
{"ticker":"GES","date":"2015-04-27","pret":0.01395,"close":18.6}
{"ticker":"GES","date":"2015-04-28","pret":-0.01017,"close":18.33}
{"ticker":"GES","date":"2015-04-29","pret":-0.01628,"close":18.47}
{"ticker":"GES","date":"2015-04-30","pret":0.00654,"close":18.31}
{"ticker":"GES","date":"2015-05-01","pret":-0.00218,"close":18.48}
{"ticker":"GES","date":"2015-05-04","pret":0.00922,"close":18.29}
{"ticker":"GES","date":"2015-05-05","pret":-0.01358,"close":18.09}
{"ticker":"GES","date":"2015-05-06","pret":-0.0099,"close":18.11}
{"ticker":"GES","date":"2015-05-07","pret":0.00166,"close":18.46}
{"ticker":"GES","date":"2015-05-08","pret":0.02828,"close":18.7}
{"ticker":"GES","date":"2015-05-11","pret":-0.00054,"close":18.8}
{"ticker":"GES","date":"2015-05-12","pret":0.00268,"close":18.64}
{"ticker":"GES","date":"2015-05-13","pret":-0.00536,"close":18.3}
{"ticker":"GES","date":"2015-05-14","pret":-0.01027,"close":17.84}
{"ticker":"GES","date":"2015-05-15","pret":-0.02923,"close":17.99}
{"ticker":"GES","date":"2015-05-18","pret":0.01555,"close":18.25}
{"ticker":"GES","date":"2015-05-19","pret":-0.00386,"close":17.84}
{"ticker":"GES","date":"2015-05-20","pret":-0.00332,"close":17.84}
{"ticker":"GES","date":"2015-05-21","pret":-0.0106,"close":17.92}
{"ticker":"GES","date":"2015-05-22","pret":0.00392,"close":18}
{"ticker":"GES","date":"2015-05-26","pret":0.00112,"close":17.8}
{"ticker":"GES","date":"2015-05-27","pret":-0.00897,"close":17.67}
{"ticker":"GES","date":"2015-05-28","pret":-0.00226,"close":18.01}
{"ticker":"GES","date":"2015-05-29","pret":0.01512,"close":17.54}
{"ticker":"GES","date":"2015-06-01","pret":-0.02419,"close":17.56}
{"ticker":"GES","date":"2015-06-02","pret":0.00171,"close":18.65}
{"ticker":"GES","date":"2015-06-03","pret":0.0713,"close":19.08}
{"ticker":"GES","date":"2015-06-04","pret":0.00581,"close":19.9}
{"ticker":"GES","date":"2015-06-05","pret":0.04578,"close":19.83}
{"ticker":"GES","date":"2015-06-08","pret":0.0005,"close":19.87}
{"ticker":"GES","date":"2015-06-09","pret":0,"close":19.7}
{"ticker":"GES","date":"2015-06-10","pret":0,"close":20.13}
{"ticker":"GES","date":"2015-06-11","pret":0.02089,"close":20.17}
{"ticker":"GES","date":"2015-06-12","pret":-0.00741,"close":19.94}
{"ticker":"GES","date":"2015-06-15","pret":-0.02765,"close":19.33}
{"ticker":"GES","date":"2015-06-16","pret":-0.01437,"close":19.66}
{"ticker":"GES","date":"2015-06-17","pret":0.01794,"close":19.83}
{"ticker":"GES","date":"2015-06-18","pret":0.0091,"close":19.69}
{"ticker":"GES","date":"2015-06-19","pret":-0.0091,"close":19.89}
{"ticker":"GES","date":"2015-06-22","pret":0.01562,"close":19.71}
{"ticker":"GES","date":"2015-06-23","pret":-0.01207,"close":19.98}
{"ticker":"GES","date":"2015-06-24","pret":0.00957,"close":19.94}
{"ticker":"GES","date":"2015-06-25","pret":-0.0005,"close":19.78}
{"ticker":"GES","date":"2015-06-26","pret":-0.00503,"close":19.95}
{"ticker":"GES","date":"2015-06-29","pret":-0.00353,"close":19.33}
{"ticker":"GES","date":"2015-06-30","pret":-0.01426,"close":19.17}
{"ticker":"GES","date":"2015-07-01","pret":-0.00824,"close":19.22}
{"ticker":"GES","date":"2015-07-02","pret":-0.00052,"close":19.05}
{"ticker":"GES","date":"2015-07-06","pret":0.00516,"close":19.69}
{"ticker":"GES","date":"2015-07-07","pret":0.01381,"close":20.03}
{"ticker":"GES","date":"2015-07-08","pret":0.02607,"close":19.88}
{"ticker":"GES","date":"2015-07-09","pret":-0.00695,"close":20}
{"ticker":"GES","date":"2015-07-10","pret":0.00447,"close":20.44}
{"ticker":"GES","date":"2015-07-13","pret":0.01916,"close":21.12}
{"ticker":"GES","date":"2015-07-14","pret":0.02736,"close":21.16}
{"ticker":"GES","date":"2015-07-15","pret":0.07566,"close":22.65}
{"ticker":"GES","date":"2015-07-16","pret":-0.00308,"close":23.29}
{"ticker":"GES","date":"2015-07-17","pret":0.02522,"close":22.78}
{"ticker":"GES","date":"2015-07-20","pret":-0.02126,"close":22.66}
{"ticker":"GES","date":"2015-07-21","pret":-0.00837,"close":22.68}
{"ticker":"GES","date":"2015-07-22","pret":-0.00044,"close":22.65}
{"ticker":"GES","date":"2015-07-23","pret":0.00441,"close":22.24}
{"ticker":"GES","date":"2015-07-24","pret":-0.02679,"close":21.55}
{"ticker":"GES","date":"2015-07-27","pret":-0.03265,"close":22.06}
{"ticker":"GES","date":"2015-07-28","pret":0.03084,"close":22.03}
{"ticker":"GES","date":"2015-07-29","pret":-0.00363,"close":21.88}
{"ticker":"GES","date":"2015-07-30","pret":-0.0041,"close":22.05}
{"ticker":"GES","date":"2015-07-31","pret":0.00864,"close":21.89}
{"ticker":"GES","date":"2015-08-03","pret":-0.00864,"close":21.45}
{"ticker":"GES","date":"2015-08-04","pret":-0.01519,"close":21.45}
{"ticker":"GES","date":"2015-08-05","pret":0.00185,"close":21.69}
{"ticker":"GES","date":"2015-08-06","pret":0.00508,"close":21.44}
{"ticker":"GES","date":"2015-08-07","pret":-0.01625,"close":21.47}
{"ticker":"GES","date":"2015-08-10","pret":0.00978,"close":21.85}
{"ticker":"GES","date":"2015-08-11","pret":-0.00279,"close":21.55}
{"ticker":"GES","date":"2015-08-12","pret":-0.00981,"close":21.38}
{"ticker":"GES","date":"2015-08-13","pret":-0.01705,"close":21.14}
{"ticker":"GES","date":"2015-08-14","pret":0.00666,"close":21.26}
{"ticker":"GES","date":"2015-08-17","pret":0.00426,"close":21.37}
{"ticker":"GES","date":"2015-08-18","pret":0.00987,"close":21.36}
{"ticker":"GES","date":"2015-08-19","pret":-0.01318,"close":21.18}
{"ticker":"GES","date":"2015-08-20","pret":-0.00428,"close":20.58}
{"ticker":"GES","date":"2015-08-21","pret":-0.04428,"close":20.2}
{"ticker":"GES","date":"2015-08-24","pret":-0.04269,"close":20.03}
{"ticker":"GES","date":"2015-08-25","pret":0.06386,"close":19.85}
{"ticker":"GES","date":"2015-08-26","pret":-0.01324,"close":21.3}
{"ticker":"GES","date":"2015-08-27","pret":0.00197,"close":22.23}
{"ticker":"GES","date":"2015-08-28","pret":0.08902,"close":22.54}
{"ticker":"GES","date":"2015-08-31","pret":0.01298,"close":22.11}
{"ticker":"GES","date":"2015-09-01","pret":-0.0367,"close":21.93}
{"ticker":"GES","date":"2015-09-02","pret":0.02596,"close":22.39}
{"ticker":"GES","date":"2015-09-03","pret":0.01073,"close":22.51}
{"ticker":"GES","date":"2015-09-04","pret":-0.01886,"close":22.42}
{"ticker":"GES","date":"2015-09-08","pret":0.02904,"close":22.46}
{"ticker":"GES","date":"2015-09-09","pret":-0.00397,"close":22.39}
{"ticker":"GES","date":"2015-09-10","pret":-0.01425,"close":22.43}
{"ticker":"GES","date":"2015-09-11","pret":0.00179,"close":22.52}
{"ticker":"GES","date":"2015-09-14","pret":0.0098,"close":22.53}
{"ticker":"GES","date":"2015-09-15","pret":0,"close":22.53}
{"ticker":"GES","date":"2015-09-16","pret":-0.00266,"close":23.06}
{"ticker":"GES","date":"2015-09-17","pret":0.02805,"close":22.76}
{"ticker":"GES","date":"2015-09-18","pret":-0.02894,"close":22.53}
{"ticker":"GES","date":"2015-09-21","pret":0.00886,"close":22.77}
{"ticker":"GES","date":"2015-09-22","pret":-0.00708,"close":22.58}
{"ticker":"GES","date":"2015-09-23","pret":0.00796,"close":22.21}
{"ticker":"GES","date":"2015-09-24","pret":-0.02679,"close":22.2}
{"ticker":"GES","date":"2015-09-25","pret":0.00991,"close":21.85}
{"ticker":"GES","date":"2015-09-28","pret":-0.02541,"close":20.84}
{"ticker":"GES","date":"2015-09-29","pret":-0.04176,"close":21}
{"ticker":"GES","date":"2015-09-30","pret":0.01474,"close":21.36}
{"ticker":"GES","date":"2015-10-01","pret":0.00659,"close":20.97}
{"ticker":"GES","date":"2015-10-02","pret":-0.02806,"close":21.41}
{"ticker":"GES","date":"2015-10-05","pret":0.03879,"close":21.73}
{"ticker":"GES","date":"2015-10-06","pret":0.00417,"close":21.48}
{"ticker":"GES","date":"2015-10-07","pret":-0.00324,"close":21.82}
{"ticker":"GES","date":"2015-10-08","pret":0.01336,"close":22.45}
{"ticker":"GES","date":"2015-10-09","pret":0.02262,"close":22.64}
{"ticker":"GES","date":"2015-10-12","pret":0.01068,"close":22.48}
{"ticker":"GES","date":"2015-10-13","pret":0.00574,"close":23}
{"ticker":"GES","date":"2015-10-14","pret":0.01398,"close":22.47}
{"ticker":"GES","date":"2015-10-15","pret":-0.02326,"close":22.25}
{"ticker":"GES","date":"2015-10-16","pret":-0.01251,"close":22.59}
{"ticker":"GES","date":"2015-10-19","pret":0.01384,"close":22.43}
{"ticker":"GES","date":"2015-10-20","pret":-0.00667,"close":22.75}
{"ticker":"GES","date":"2015-10-21","pret":0.01989,"close":22.32}
{"ticker":"GES","date":"2015-10-22","pret":-0.01455,"close":22.66}
{"ticker":"GES","date":"2015-10-23","pret":0.01104,"close":21.05}
{"ticker":"GES","date":"2015-10-26","pret":-0.07617,"close":20.95}
{"ticker":"GES","date":"2015-10-27","pret":-0.00475,"close":20.21}
{"ticker":"GES","date":"2015-10-28","pret":-0.03341,"close":21.12}
{"ticker":"GES","date":"2015-10-29","pret":0.03198,"close":20.74}
{"ticker":"GES","date":"2015-10-30","pret":-0.00622,"close":21.05}
{"ticker":"GES","date":"2015-11-02","pret":0.01287,"close":21.28}
{"ticker":"GES","date":"2015-11-03","pret":0.01177,"close":21.27}
{"ticker":"GES","date":"2015-11-04","pret":-0.00422,"close":21.44}
{"ticker":"GES","date":"2015-11-05","pret":0.01678,"close":21.91}
{"ticker":"GES","date":"2015-11-06","pret":0.00783,"close":21.72}
{"ticker":"GES","date":"2015-11-09","pret":-0.00783,"close":21.2}
{"ticker":"GES","date":"2015-11-10","pret":-0.02576,"close":21.39}
{"ticker":"GES","date":"2015-11-11","pret":0.00709,"close":20.72}
{"ticker":"GES","date":"2015-11-12","pret":-0.02432,"close":20.58}
{"ticker":"GES","date":"2015-11-13","pret":-0.03637,"close":19.29}
{"ticker":"GES","date":"2015-11-16","pret":-0.03982,"close":19.38}
{"ticker":"GES","date":"2015-11-17","pret":0.00882,"close":18.62}
{"ticker":"GES","date":"2015-11-18","pret":-0.04056,"close":18.9}
{"ticker":"GES","date":"2015-11-19","pret":-0.00161,"close":17.97}
{"ticker":"GES","date":"2015-11-20","pret":-0.01355,"close":18.67}
{"ticker":"GES","date":"2015-11-23","pret":0.02053,"close":19.13}
{"ticker":"GES","date":"2015-11-24","pret":0.01011,"close":19.54}
{"ticker":"GES","date":"2015-11-25","pret":0.10064,"close":20.86}
{"ticker":"GES","date":"2015-11-26"}
{"ticker":"GES","date":"2015-11-27","pret":-0.00096,"close":21.1}
{"ticker":"GES","date":"2015-11-30","pret":0.00764,"close":19.69}
{"ticker":"GES","date":"2015-12-01","pret":-0.06229,"close":19.91}
{"ticker":"GES","date":"2015-12-02","pret":0.01057,"close":19.79}
{"ticker":"GES","date":"2015-12-03","pret":0.0035,"close":19.18}
{"ticker":"GES","date":"2015-12-04","pret":-0.04438,"close":19.4}
{"ticker":"GES","date":"2015-12-07","pret":0.00052,"close":19.33}
{"ticker":"GES","date":"2015-12-08","pret":0.0026,"close":19.35}
{"ticker":"GES","date":"2015-12-09","pret":0.00519,"close":19.35}
{"ticker":"GES","date":"2015-12-10","pret":-0.00052,"close":19.54}
{"ticker":"GES","date":"2015-12-11","pret":-0.00104,"close":19.67}
{"ticker":"GES","date":"2015-12-14","pret":0.02406,"close":19.6}
{"ticker":"GES","date":"2015-12-15","pret":0.00051,"close":19.99}
{"ticker":"GES","date":"2015-12-16","pret":0.01903,"close":20.6}
{"ticker":"GES","date":"2015-12-17"}
{"ticker":"GES","date":"2015-12-18","pret":-0.01298,"close":19.66}
{"ticker":"GES","date":"2015-12-21","pret":-0.00757,"close":19.49}
{"ticker":"GES","date":"2015-12-22","pret":-0.01018,"close":19.69}
{"ticker":"GES","date":"2015-12-23","pret":0.01523,"close":19.54}
{"ticker":"GES","date":"2015-12-24","pret":-0.01779,"close":19.39}
{"ticker":"GES","date":"2015-12-28","pret":-0.00927,"close":19}
{"ticker":"GES","date":"2015-12-29","pret":-0.00884,"close":19.45}
{"ticker":"GES","date":"2015-12-30","pret":0.01194,"close":19.1}
{"ticker":"GES","date":"2015-12-31","pret":-0.01718,"close":18.88}
{"ticker":"GES","date":"2016-01-04","pret":-0.02822,"close":18.91}
{"ticker":"GES","date":"2016-01-05","pret":0.02137,"close":18.86}
{"ticker":"GFF","date":"2015-01-02","pret":-0.00744,"close":13.26}
{"ticker":"GFF","date":"2015-01-05","pret":-0.02112,"close":13.12}
{"ticker":"GFF","date":"2015-01-06","pret":-0.00076,"close":12.95}
{"ticker":"GFF","date":"2015-01-07","pret":-0.00766,"close":12.97}
{"ticker":"GFF","date":"2015-01-08","pret":0.01146,"close":13.2}
{"ticker":"GFF","date":"2015-01-09","pret":0.00455,"close":13.3}
{"ticker":"GFF","date":"2015-01-12","pret":0.00754,"close":13.35}
{"ticker":"GFF","date":"2015-01-13","pret":0.01564,"close":13.49}
{"ticker":"GFF","date":"2015-01-14","pret":-0.01714,"close":13.48}
{"ticker":"GFF","date":"2015-01-15","pret":0.0201,"close":13.12}
{"ticker":"GFF","date":"2015-01-16","pret":-0.03296,"close":13.5}
{"ticker":"GFF","date":"2015-01-20","pret":0.03222,"close":13.32}
{"ticker":"GFF","date":"2015-01-21","pret":-0.02615,"close":13.21}
{"ticker":"GFF","date":"2015-01-22","pret":0.00979,"close":13.73}
{"ticker":"GFF","date":"2015-01-23","pret":0.0259,"close":13.67}
{"ticker":"GFF","date":"2015-01-26","pret":-0.00146,"close":13.86}
{"ticker":"GFF","date":"2015-01-27","pret":0.00365,"close":13.87}
{"ticker":"GFF","date":"2015-01-28","pret":0.01734,"close":13.51}
{"ticker":"GFF","date":"2015-01-29","pret":-0.02466,"close":14.57}
{"ticker":"GFF","date":"2015-01-30","pret":0.07358,"close":14.69}
{"ticker":"GFF","date":"2015-02-02","pret":0.01086,"close":15.23}
{"ticker":"GFF","date":"2015-02-03","pret":0.0286,"close":15.41}
{"ticker":"GFF","date":"2015-02-04","pret":0.00914,"close":15.23}
{"ticker":"GFF","date":"2015-02-05","pret":-0.00456,"close":15.52}
{"ticker":"GFF","date":"2015-02-06","pret":0.01939,"close":15.63}
{"ticker":"GFF","date":"2015-02-09","pret":-0.00514,"close":15.58}
{"ticker":"GFF","date":"2015-02-10","pret":0.01279,"close":15.76}
{"ticker":"GFF","date":"2015-02-11","pret":0.0019,"close":15.77}
{"ticker":"GFF","date":"2015-02-12","pret":0.01072,"close":15.75}
{"ticker":"GFF","date":"2015-02-13","pret":-0.0139,"close":15.71}
{"ticker":"GFF","date":"2015-02-17","pret":0.00127,"close":15.79}
{"ticker":"GFF","date":"2015-02-18","pret":-0.00127,"close":16.13}
{"ticker":"GFF","date":"2015-02-19","pret":0.02513,"close":16.14}
{"ticker":"GFF","date":"2015-02-20","pret":0.00186,"close":16.17}
{"ticker":"GFF","date":"2015-02-23","pret":0.00186,"close":16.28}
{"ticker":"GFF","date":"2015-02-24","pret":0.00923,"close":16.3}
{"ticker":"GFF","date":"2015-02-25","pret":-0.00122,"close":16.27}
{"ticker":"GFF","date":"2015-02-26","pret":-0.00061,"close":16.25}
{"ticker":"GFF","date":"2015-02-27","pret":-0.00369,"close":16.32}
{"ticker":"GFF","date":"2015-03-02","pret":0.00491,"close":16.51}
{"ticker":"GFF","date":"2015-03-03","pret":0.00611,"close":16.38}
{"ticker":"GFF","date":"2015-03-04","pret":-0.01102,"close":16.19}
{"ticker":"GFF","date":"2015-03-05","pret":-0.0037,"close":16.3}
{"ticker":"GFF","date":"2015-03-06","pret":0.00247,"close":16.11}
{"ticker":"GFF","date":"2015-03-09","pret":-0.0068,"close":16.21}
{"ticker":"GFF","date":"2015-03-10","pret":-0.0081,"close":15.91}
{"ticker":"GFF","date":"2015-03-11","pret":-0.00063,"close":16.06}
{"ticker":"GFF","date":"2015-03-12","pret":0.01183,"close":16.46}
{"ticker":"GFF","date":"2015-03-13","pret":0.02022,"close":16.5}
{"ticker":"GFF","date":"2015-03-16","pret":0.00182,"close":16.43}
{"ticker":"GFF","date":"2015-03-17","pret":-0.01463,"close":16.59}
{"ticker":"GFF","date":"2015-03-18","pret":0.0116,"close":16.84}
{"ticker":"GFF","date":"2015-03-19","pret":0.02281,"close":16.96}
{"ticker":"GFF","date":"2015-03-20","pret":-0.00297,"close":17.41}
{"ticker":"GFF","date":"2015-03-23","pret":0.03567,"close":17.38}
{"ticker":"GFF","date":"2015-03-24","pret":-0.00634,"close":17.46}
{"ticker":"GFF","date":"2015-03-25","pret":0.01149,"close":16.98}
{"ticker":"GFF","date":"2015-03-26","pret":-0.03016,"close":17.05}
{"ticker":"GFF","date":"2015-03-27","pret":0.00176,"close":17.38}
{"ticker":"GFF","date":"2015-03-30","pret":0.02554,"close":17.39}
{"ticker":"GFF","date":"2015-03-31","pret":-0.00517,"close":17.43}
{"ticker":"GFF","date":"2015-04-01","pret":-0.00231,"close":17.44}
{"ticker":"GFF","date":"2015-04-02","pret":0.00288,"close":17.48}
{"ticker":"GFF","date":"2015-04-06","pret":0.00287,"close":17.38}
{"ticker":"GFF","date":"2015-04-07","pret":-0.0023,"close":17.16}
{"ticker":"GFF","date":"2015-04-08","pret":-0.01099,"close":17.23}
{"ticker":"GFF","date":"2015-04-09","pret":0.0058,"close":17.35}
{"ticker":"GFF","date":"2015-04-10","pret":0.00921,"close":17.51}
{"ticker":"GFF","date":"2015-04-13","pret":0.00628,"close":17.55}
{"ticker":"GFF","date":"2015-04-14","pret":0.00057,"close":17.64}
{"ticker":"GFF","date":"2015-04-15","pret":0.01019,"close":17.58}
{"ticker":"GFF","date":"2015-04-16","pret":-0.01133,"close":17.34}
{"ticker":"GFF","date":"2015-04-17","pret":-0.02364,"close":16.83}
{"ticker":"GFF","date":"2015-04-20","pret":-0.01292,"close":17.26}
{"ticker":"GFF","date":"2015-04-21","pret":0.02567,"close":17.22}
{"ticker":"GFF","date":"2015-04-22","pret":-0.00868,"close":17.31}
{"ticker":"GFF","date":"2015-04-23","pret":0.00522,"close":17.18}
{"ticker":"GFF","date":"2015-04-24","pret":-0.00174,"close":17.5}
{"ticker":"GFF","date":"2015-04-27","pret":0.01893,"close":17.09}
{"ticker":"GFF","date":"2015-04-28","pret":-0.02824,"close":17.32}
{"ticker":"GFF","date":"2015-04-29","pret":0.01046,"close":17.07}
{"ticker":"GFF","date":"2015-04-30","pret":-0.01692,"close":16.81}
{"ticker":"GFF","date":"2015-05-01","pret":-0.02261,"close":16.35}
{"ticker":"GFF","date":"2015-05-04","pret":-0.02006,"close":15.89}
{"ticker":"GFF","date":"2015-05-05","pret":-0.02928,"close":15.8}
{"ticker":"GFF","date":"2015-05-06","pret":0.00378,"close":16.25}
{"ticker":"GFF","date":"2015-05-07","pret":0.02057,"close":16.32}
{"ticker":"GFF","date":"2015-05-08","pret":0.01409,"close":16.01}
{"ticker":"GFF","date":"2015-05-11","pret":-0.02339,"close":15.9}
{"ticker":"GFF","date":"2015-05-12","pret":-0.01127,"close":16.11}
{"ticker":"GFF","date":"2015-05-13","pret":0.01933,"close":15.96}
{"ticker":"GFF","date":"2015-05-14","pret":-0.0062,"close":16.59}
{"ticker":"GFF","date":"2015-05-15","pret":0.02879,"close":16.44}
{"ticker":"GFF","date":"2015-05-18","pret":-0.00666,"close":16.62}
{"ticker":"GFF","date":"2015-05-19","pret":0.01268,"close":16.39}
{"ticker":"GFF","date":"2015-05-20","pret":-0.01512,"close":16.47}
{"ticker":"GFF","date":"2015-05-21","pret":-0.00244,"close":16.28}
{"ticker":"GFF","date":"2015-05-22","pret":-0.00797,"close":16.16}
{"ticker":"GFF","date":"2015-05-26","pret":-0.01239,"close":15.81}
{"ticker":"GFF","date":"2015-05-27","pret":-0.01002,"close":16.02}
{"ticker":"GFF","date":"2015-05-28","pret":0.00377,"close":16.12}
{"ticker":"GFF","date":"2015-05-29","pret":0.00937,"close":15.97}
{"ticker":"GFF","date":"2015-06-01","pret":0.00124,"close":15.95}
{"ticker":"GFF","date":"2015-06-02","pret":-0.01124,"close":16.02}
{"ticker":"GFF","date":"2015-06-03","pret":0.01124,"close":16.55}
{"ticker":"GFF","date":"2015-06-04","pret":0.02028,"close":16.26}
{"ticker":"GFF","date":"2015-06-05","pret":-0.0061,"close":16.48}
{"ticker":"GFF","date":"2015-06-08","pret":0.00366,"close":16.38}
{"ticker":"GFF","date":"2015-06-09","pret":0.00061,"close":16.49}
{"ticker":"GFF","date":"2015-06-10","pret":0.01151,"close":16.54}
{"ticker":"GFF","date":"2015-06-11","pret":-0.00604,"close":16.46}
{"ticker":"GFF","date":"2015-06-12","pret":-0.00608,"close":16.37}
{"ticker":"GFF","date":"2015-06-15","pret":-0.01908,"close":15.68}
{"ticker":"GFF","date":"2015-06-16","pret":-0.02901,"close":15.91}
{"ticker":"GFF","date":"2015-06-17","pret":0.02277,"close":15.84}
{"ticker":"GFF","date":"2015-06-18","pret":-0.00627,"close":16.08}
{"ticker":"GFF","date":"2015-06-19","pret":0.00877,"close":16.03}
{"ticker":"GFF","date":"2015-06-22","pret":0.0087,"close":16.08}
{"ticker":"GFF","date":"2015-06-23","pret":-0.00372,"close":16.35}
{"ticker":"GFF","date":"2015-06-24","pret":0.01479,"close":16.24}
{"ticker":"GFF","date":"2015-06-25","pret":0.00122,"close":16.43}
{"ticker":"GFF","date":"2015-06-26","pret":0.00791,"close":16.27}
{"ticker":"GFF","date":"2015-06-29","pret":-0.02516,"close":15.85}
{"ticker":"GFF","date":"2015-06-30","pret":0,"close":15.92}
{"ticker":"GFF","date":"2015-07-01","pret":-0.00436,"close":15.79}
{"ticker":"GFF","date":"2015-07-02","pret":-0.01004,"close":16.09}
{"ticker":"GFF","date":"2015-07-06","pret":0,"close":15.97}
{"ticker":"GFF","date":"2015-07-07","pret":-0.00063,"close":15.7}
{"ticker":"GFF","date":"2015-07-08","pret":-0.0159,"close":15.82}
{"ticker":"GFF","date":"2015-07-09","pret":0.03093,"close":15.99}
{"ticker":"GFF","date":"2015-07-10","pret":0.00989,"close":16.29}
{"ticker":"GFF","date":"2015-07-13","pret":0.01102,"close":16.51}
{"ticker":"GFF","date":"2015-07-14","pret":0.00243,"close":16.49}
{"ticker":"GFF","date":"2015-07-15","pret":0.00364,"close":16.19}
{"ticker":"GFF","date":"2015-07-16","pret":-0.00912,"close":16.38}
{"ticker":"GFF","date":"2015-07-17","pret":0.00183,"close":16.19}
{"ticker":"GFF","date":"2015-07-20","pret":-0.01412,"close":16.1}
{"ticker":"GFF","date":"2015-07-21","pret":-0.00682,"close":16.05}
{"ticker":"GFF","date":"2015-07-22","pret":-0.00875,"close":16}
{"ticker":"GFF","date":"2015-07-23","pret":0.00813,"close":15.82}
{"ticker":"GFF","date":"2015-07-24","pret":-0.01632,"close":15.71}
{"ticker":"GFF","date":"2015-07-27","pret":-0.01659,"close":15.6}
{"ticker":"GFF","date":"2015-07-28","pret":0.01406,"close":15.64}
{"ticker":"GFF","date":"2015-07-29","pret":-0.00509,"close":15.93}
{"ticker":"GFF","date":"2015-07-30","pret":0.00762,"close":16.03}
{"ticker":"GFF","date":"2015-07-31","pret":0.07438,"close":17.24}
{"ticker":"GFF","date":"2015-08-03","pret":0.014,"close":17.43}
{"ticker":"GFF","date":"2015-08-04","pret":0.00347,"close":17.33}
{"ticker":"GFF","date":"2015-08-05","pret":0.0069,"close":17.51}
{"ticker":"GFF","date":"2015-08-06","pret":0.01197,"close":17.62}
{"ticker":"GFF","date":"2015-08-07","pret":-0.00968,"close":17.29}
{"ticker":"GFF","date":"2015-08-10","pret":-0.00804,"close":17.54}
{"ticker":"GFF","date":"2015-08-11","pret":0.00518,"close":17.34}
{"ticker":"GFF","date":"2015-08-12","pret":-0.00922,"close":17.22}
{"ticker":"GFF","date":"2015-08-13","pret":-0.00522,"close":17.03}
{"ticker":"GFF","date":"2015-08-14","pret":-0.01348,"close":17.11}
{"ticker":"GFF","date":"2015-08-17","pret":0.00295,"close":17.16}
{"ticker":"GFF","date":"2015-08-18","pret":0.00352,"close":17.01}
{"ticker":"GFF","date":"2015-08-19","pret":-0.00647,"close":16.95}
{"ticker":"GFF","date":"2015-08-20","pret":-0.01068,"close":16.78}
{"ticker":"GFF","date":"2015-08-21","pret":-0.01684,"close":16.51}
{"ticker":"GFF","date":"2015-08-24","pret":-0.04022,"close":16.01}
{"ticker":"GFF","date":"2015-08-25","pret":0.04022,"close":15.85}
{"ticker":"GFF","date":"2015-08-26","pret":-0.01898,"close":16.09}
{"ticker":"GFF","date":"2015-08-27","pret":-0.0031,"close":16.39}
{"ticker":"GFF","date":"2015-08-28","pret":0.01416,"close":16.5}
{"ticker":"GFF","date":"2015-08-31","pret":-0.00122,"close":16.64}
{"ticker":"GFF","date":"2015-09-01","pret":-0.00184,"close":16.14}
{"ticker":"GFF","date":"2015-09-02","pret":0.00245,"close":16.4}
{"ticker":"GFF","date":"2015-09-03","pret":0,"close":16.47}
{"ticker":"GFF","date":"2015-09-04","pret":-0.00552,"close":16.2}
{"ticker":"GFF","date":"2015-09-08","pret":0.01344,"close":16.25}
{"ticker":"GFF","date":"2015-09-09","pret":-0.00121,"close":16.01}
{"ticker":"GFF","date":"2015-09-10","pret":-0.03398,"close":16.1}
{"ticker":"GFF","date":"2015-09-11","pret":0.00314,"close":16.15}
{"ticker":"GFF","date":"2015-09-14","pret":0.01183,"close":16.06}
{"ticker":"GFF","date":"2015-09-15","pret":-0.00497,"close":16.26}
{"ticker":"GFF","date":"2015-09-16","pret":0.01114,"close":16.42}
{"ticker":"GFF","date":"2015-09-17","pret":0.00675,"close":16.41}
{"ticker":"GFF","date":"2015-09-18","pret":-0.0154,"close":16.06}
{"ticker":"GFF","date":"2015-09-21","pret":0.00495,"close":16.12}
{"ticker":"GFF","date":"2015-09-22","pret":-0.01619,"close":16.06}
{"ticker":"GFF","date":"2015-09-23","pret":0.01124,"close":15.93}
{"ticker":"GFF","date":"2015-09-24","pret":-0.0207,"close":15.74}
{"ticker":"GFF","date":"2015-09-25","pret":0.0019,"close":15.88}
{"ticker":"GFF","date":"2015-09-28","pret":0,"close":15.69}
{"ticker":"GFF","date":"2015-09-29","pret":-0.00444,"close":15.49}
{"ticker":"GFF","date":"2015-09-30","pret":-0.00829,"close":15.77}
{"ticker":"GFF","date":"2015-10-01","pret":0.00956,"close":15.77}
{"ticker":"GFF","date":"2015-10-02","pret":-0.00636,"close":16.15}
{"ticker":"GFF","date":"2015-10-05","pret":0.04067,"close":16.72}
{"ticker":"GFF","date":"2015-10-06","pret":0.02363,"close":16.78}
{"ticker":"GFF","date":"2015-10-07","pret":0.01309,"close":17.36}
{"ticker":"GFF","date":"2015-10-08","pret":0.0251,"close":17.46}
{"ticker":"GFF","date":"2015-10-09","pret":0.00918,"close":17.46}
{"ticker":"GFF","date":"2015-10-12","pret":-0.00745,"close":17.51}
{"ticker":"GFF","date":"2015-10-13","pret":0.00058,"close":17.47}
{"ticker":"GFF","date":"2015-10-14","pret":0.0023,"close":17.26}
{"ticker":"GFF","date":"2015-10-15","pret":-0.00402,"close":17.43}
{"ticker":"GFF","date":"2015-10-16","pret":0.00632,"close":17.37}
{"ticker":"GFF","date":"2015-10-19","pret":-0.01151,"close":17.4}
{"ticker":"GFF","date":"2015-10-20","pret":0.00807,"close":17.43}
{"ticker":"GFF","date":"2015-10-21","pret":0.00744,"close":17.13}
{"ticker":"GFF","date":"2015-10-22","pret":-0.01436,"close":17.56}
{"ticker":"GFF","date":"2015-10-23","pret":0.02061,"close":17.53}
{"ticker":"GFF","date":"2015-10-26","pret":-0.0114,"close":17.33}
{"ticker":"GFF","date":"2015-10-27","pret":-0.01385,"close":16.9}
{"ticker":"GFF","date":"2015-10-28","pret":-0.01463,"close":17.43}
{"ticker":"GFF","date":"2015-10-29","pret":0.02561,"close":17.19}
{"ticker":"GFF","date":"2015-10-30","pret":-0.01098,"close":17.18}
{"ticker":"GFF","date":"2015-11-02","pret":0,"close":17.43}
{"ticker":"GFF","date":"2015-11-03","pret":0.0081,"close":17.5}
{"ticker":"GFF","date":"2015-11-04","pret":0.01146,"close":17.29}
{"ticker":"GFF","date":"2015-11-05","pret":-0.01204,"close":17.38}
{"ticker":"GFF","date":"2015-11-06","pret":-0.00115,"close":17.81}
{"ticker":"GFF","date":"2015-11-09","pret":0.02902,"close":17.59}
{"ticker":"GFF","date":"2015-11-10","pret":-0.01242,"close":17.44}
{"ticker":"GFF","date":"2015-11-11","pret":-0.00855,"close":17.26}
{"ticker":"GFF","date":"2015-11-12","pret":-0.02025,"close":16.78}
{"ticker":"GFF","date":"2015-11-13","pret":-0.0363,"close":16.92}
{"ticker":"GFF","date":"2015-11-16","pret":0.02632,"close":16.61}
{"ticker":"GFF","date":"2015-11-17","pret":-0.01727,"close":16.59}
{"ticker":"GFF","date":"2015-11-18","pret":0.00658,"close":16.76}
{"ticker":"GFF","date":"2015-11-19","pret":-0.00359,"close":16.85}
{"ticker":"GFF","date":"2015-11-20","pret":0.01309,"close":17.23}
{"ticker":"GFF","date":"2015-11-23","pret":0.01932,"close":17.5}
{"ticker":"GFF","date":"2015-11-24","pret":0.00636,"close":17.71}
{"ticker":"GFF","date":"2015-11-25","pret":0.0177,"close":18.22}
{"ticker":"GFF","date":"2015-11-26"}
{"ticker":"GFF","date":"2015-11-27","pret":0.0279,"close":18.27}
{"ticker":"GFF","date":"2015-11-30","pret":0.00877,"close":18.14}
{"ticker":"GFF","date":"2015-12-01","pret":-0.01208,"close":18.5}
{"ticker":"GFF","date":"2015-12-02","pret":0.0186,"close":18.6}
{"ticker":"GFF","date":"2015-12-03","pret":0.0156,"close":18.9}
{"ticker":"GFF","date":"2015-12-04","pret":0.00797,"close":19.04}
{"ticker":"GFF","date":"2015-12-07","pret":0.00317,"close":18.24}
{"ticker":"GFF","date":"2015-12-08","pret":-0.05143,"close":18.19}
{"ticker":"GFF","date":"2015-12-09","pret":0.00995,"close":18}
{"ticker":"GFF","date":"2015-12-10","pret":-0.01218,"close":17.86}
{"ticker":"GFF","date":"2015-12-11","pret":-0.02366,"close":17.52}
{"ticker":"GFF","date":"2015-12-14","pret":-0.00114,"close":17.3}
{"ticker":"GFF","date":"2015-12-15","pret":-0.00975,"close":17.45}
{"ticker":"GFF","date":"2015-12-16","pret":0.00746,"close":17.64}
{"ticker":"GFF","date":"2015-12-17"}
{"ticker":"GFF","date":"2015-12-18","pret":-0.01151,"close":17.14}
{"ticker":"GFF","date":"2015-12-21","pret":-0.00522,"close":17.27}
{"ticker":"GFF","date":"2015-12-22","pret":0.0058,"close":17.59}
{"ticker":"GFF","date":"2015-12-23","pret":0.02174,"close":17.87}
{"ticker":"GFF","date":"2015-12-24","pret":0.01014,"close":17.88}
{"ticker":"GFF","date":"2015-12-28","pret":-0.00224,"close":17.96}
{"ticker":"GFF","date":"2015-12-29","pret":0.01061,"close":18}
{"ticker":"GFF","date":"2015-12-30","pret":-0.0039,"close":17.95}
{"ticker":"GFF","date":"2015-12-31","pret":-0.00672,"close":17.8}
{"ticker":"GFF","date":"2016-01-04","pret":-0.01928,"close":17.12}
{"ticker":"GFF","date":"2016-01-05","pret":-0.0179,"close":17.26}
{"ticker":"GGG","date":"2015-01-02","pret":-0.0057,"close":80.35}
{"ticker":"GGG","date":"2015-01-05","pret":-0.00124,"close":79.09}
{"ticker":"GGG","date":"2015-01-06","pret":-0.0163,"close":78.09}
{"ticker":"GGG","date":"2015-01-07","pret":-0.00329,"close":79.04}
{"ticker":"GGG","date":"2015-01-08","pret":0.00632,"close":80.34}
{"ticker":"GGG","date":"2015-01-09","pret":0.01252,"close":79.33}
{"ticker":"GGG","date":"2015-01-12","pret":-0.01341,"close":78.72}
{"ticker":"GGG","date":"2015-01-13","pret":0.0005,"close":77.8}
{"ticker":"GGG","date":"2015-01-14","pret":-0.03099,"close":76.81}
{"ticker":"GGG","date":"2015-01-15","pret":0.00325,"close":76.22}
{"ticker":"GGG","date":"2015-01-16","pret":-0.01515,"close":75.86}
{"ticker":"GGG","date":"2015-01-20","pret":-0.00066,"close":75.52}
{"ticker":"GGG","date":"2015-01-21","pret":-0.00581,"close":77.14}
{"ticker":"GGG","date":"2015-01-22","pret":0.02976,"close":77.97}
{"ticker":"GGG","date":"2015-01-23","pret":0.00244,"close":77.3}
{"ticker":"GGG","date":"2015-01-26","pret":-0.02533,"close":77.17}
{"ticker":"GGG","date":"2015-01-27","pret":-0.01218,"close":71.58}
{"ticker":"GGG","date":"2015-01-28","pret":-0.04885,"close":71.77}
{"ticker":"GGG","date":"2015-01-29","pret":0.00182,"close":71.98}
{"ticker":"GGG","date":"2015-01-30","pret":0.0007,"close":71.24}
{"ticker":"GGG","date":"2015-02-02","pret":-0.00756,"close":71}
{"ticker":"GGG","date":"2015-02-03","pret":-0.00422,"close":71.65}
{"ticker":"GGG","date":"2015-02-04","pret":0.00549,"close":71.57}
{"ticker":"GGG","date":"2015-02-05","pret":0.00741,"close":72.37}
{"ticker":"GGG","date":"2015-02-06","pret":0.00984,"close":72.95}
{"ticker":"GGG","date":"2015-02-09","pret":0.00014,"close":73.74}
{"ticker":"GGG","date":"2015-02-10","pret":0.02224,"close":73.94}
{"ticker":"GGG","date":"2015-02-11","pret":-0.00351,"close":73.67}
{"ticker":"GGG","date":"2015-02-12","pret":0.0023,"close":74.38}
{"ticker":"GGG","date":"2015-02-13","pret":0.00552,"close":75.19}
{"ticker":"GGG","date":"2015-02-17","pret":0.00949,"close":75.22}
{"ticker":"GGG","date":"2015-02-18","pret":-0.00293,"close":75.26}
{"ticker":"GGG","date":"2015-02-19","pret":0.00133,"close":75.6}
{"ticker":"GGG","date":"2015-02-20","pret":0.00492,"close":76.87}
{"ticker":"GGG","date":"2015-02-23","pret":0.01879,"close":75.67}
{"ticker":"GGG","date":"2015-02-24","pret":-0.01919,"close":75.89}
{"ticker":"GGG","date":"2015-02-25","pret":0.00793,"close":76.8}
{"ticker":"GGG","date":"2015-02-26","pret":0.00721,"close":76.65}
{"ticker":"GGG","date":"2015-02-27","pret":0.00052,"close":75.78}
{"ticker":"GGG","date":"2015-03-02","pret":-0.01024,"close":77.4}
{"ticker":"GGG","date":"2015-03-03","pret":0.0161,"close":76.98}
{"ticker":"GGG","date":"2015-03-04","pret":-0.00795,"close":75.7}
{"ticker":"GGG","date":"2015-03-05","pret":-0.00934,"close":75.4}
{"ticker":"GGG","date":"2015-03-06","pret":-0.00796,"close":74.22}
{"ticker":"GGG","date":"2015-03-09","pret":-0.01152,"close":74.83}
{"ticker":"GGG","date":"2015-03-10","pret":-0.00364,"close":73.19}
{"ticker":"GGG","date":"2015-03-11","pret":-0.00992,"close":73.76}
{"ticker":"GGG","date":"2015-03-12","pret":0.01032,"close":74.57}
{"ticker":"GGG","date":"2015-03-13","pret":0.00445,"close":73.15}
{"ticker":"GGG","date":"2015-03-16","pret":-0.0096,"close":73.34}
{"ticker":"GGG","date":"2015-03-17","pret":-0.00709,"close":72.36}
{"ticker":"GGG","date":"2015-03-18","pret":-0.01392,"close":73.58}
{"ticker":"GGG","date":"2015-03-19","pret":0.01665,"close":73.28}
{"ticker":"GGG","date":"2015-03-20","pret":0.00096,"close":72.18}
{"ticker":"GGG","date":"2015-03-23","pret":-0.01691,"close":71.96}
{"ticker":"GGG","date":"2015-03-24","pret":-0.00514,"close":71.56}
{"ticker":"GGG","date":"2015-03-25","pret":0.00084,"close":70.86}
{"ticker":"GGG","date":"2015-03-26","pret":-0.01727,"close":70.87}
{"ticker":"GGG","date":"2015-03-27","pret":0.00212,"close":71.13}
{"ticker":"GGG","date":"2015-03-30","pret":0.01138,"close":71.65}
{"ticker":"GGG","date":"2015-03-31","pret":-0.0014,"close":72.16}
{"ticker":"GGG","date":"2015-04-01","pret":0.00961,"close":71.86}
{"ticker":"GGG","date":"2015-04-02","pret":-0.00292,"close":72.35}
{"ticker":"GGG","date":"2015-04-06","pret":0.00416,"close":72.86}
{"ticker":"GGG","date":"2015-04-07","pret":-0.00611,"close":71.81}
{"ticker":"GGG","date":"2015-04-08","pret":-0.00405,"close":71.5}
{"ticker":"GGG","date":"2015-04-09","pret":-0.00224,"close":70.98}
{"ticker":"GGG","date":"2015-04-10","pret":-0.00182,"close":71}
{"ticker":"GGG","date":"2015-04-13","pret":-0.00422,"close":70.84}
{"ticker":"GGG","date":"2015-04-14","pret":-0.00212,"close":71.02}
{"ticker":"GGG","date":"2015-04-15","pret":0.0069,"close":71.65}
{"ticker":"GGG","date":"2015-04-16","pret":-0.00154,"close":72.52}
{"ticker":"GGG","date":"2015-04-17","pret":0.00896,"close":71.33}
{"ticker":"GGG","date":"2015-04-20","pret":0.00125,"close":72.18}
{"ticker":"GGG","date":"2015-04-21","pret":0.00707,"close":71.82}
{"ticker":"GGG","date":"2015-04-22","pret":-0.00777,"close":72.08}
{"ticker":"GGG","date":"2015-04-23","pret":-0.01148,"close":72.2}
{"ticker":"GGG","date":"2015-04-24","pret":0.01814,"close":71.11}
{"ticker":"GGG","date":"2015-04-27","pret":-0.01491,"close":71.81}
{"ticker":"GGG","date":"2015-04-28","pret":0.00518,"close":72.05}
{"ticker":"GGG","date":"2015-04-29","pret":0.00307,"close":72.39}
{"ticker":"GGG","date":"2015-04-30","pret":0.0032,"close":71.62}
{"ticker":"GGG","date":"2015-05-01","pret":0.00028,"close":72.56}
{"ticker":"GGG","date":"2015-05-04","pret":0.00705,"close":72.76}
{"ticker":"GGG","date":"2015-05-05","pret":0.00206,"close":72.23}
{"ticker":"GGG","date":"2015-05-06","pret":-0.00427,"close":72.39}
{"ticker":"GGG","date":"2015-05-07","pret":-0.00235,"close":72.08}
{"ticker":"GGG","date":"2015-05-08","pret":0.00731,"close":72.54}
{"ticker":"GGG","date":"2015-05-11","pret":-0.00468,"close":72.65}
{"ticker":"GGG","date":"2015-05-12","pret":0.00386,"close":72.72}
{"ticker":"GGG","date":"2015-05-13","pret":0.00412,"close":73.25}
{"ticker":"GGG","date":"2015-05-14","pret":0.00859,"close":74.25}
{"ticker":"GGG","date":"2015-05-15","pret":0.0073,"close":73.98}
{"ticker":"GGG","date":"2015-05-18","pret":-0.00432,"close":74.15}
{"ticker":"GGG","date":"2015-05-19","pret":0.00594,"close":73.71}
{"ticker":"GGG","date":"2015-05-20","pret":-0.00621,"close":73.82}
{"ticker":"GGG","date":"2015-05-21","pret":-0.00244,"close":74.09}
{"ticker":"GGG","date":"2015-05-22","pret":0.00488,"close":73.56}
{"ticker":"GGG","date":"2015-05-26","pret":-0.00882,"close":72.98}
{"ticker":"GGG","date":"2015-05-27","pret":-0.0041,"close":73.34}
{"ticker":"GGG","date":"2015-05-28","pret":0.00232,"close":73.3}
{"ticker":"GGG","date":"2015-05-29","pret":-0.0026,"close":72.59}
{"ticker":"GGG","date":"2015-06-01","pret":-0.00219,"close":72.38}
{"ticker":"GGG","date":"2015-06-02","pret":-0.00799,"close":72.78}
{"ticker":"GGG","date":"2015-06-03","pret":0.00812,"close":72.96}
{"ticker":"GGG","date":"2015-06-04","pret":-0.00233,"close":72.58}
{"ticker":"GGG","date":"2015-06-05","pret":-0.00206,"close":72.43}
{"ticker":"GGG","date":"2015-06-08","pret":-0.00317,"close":72.41}
{"ticker":"GGG","date":"2015-06-09","pret":-0.00304,"close":72.43}
{"ticker":"GGG","date":"2015-06-10","pret":0.00828,"close":72.95}
{"ticker":"GGG","date":"2015-06-11","pret":0.00439,"close":73.47}
{"ticker":"GGG","date":"2015-06-12","pret":0.00109,"close":72.6}
{"ticker":"GGG","date":"2015-06-15","pret":-0.01515,"close":71.81}
{"ticker":"GGG","date":"2015-06-16","pret":-0.00487,"close":71.81}
{"ticker":"GGG","date":"2015-06-17","pret":0.00487,"close":71.8}
{"ticker":"GGG","date":"2015-06-18","pret":0,"close":72.34}
{"ticker":"GGG","date":"2015-06-19","pret":0.00636,"close":71.85}
{"ticker":"GGG","date":"2015-06-22","pret":0.00028,"close":71.95}
{"ticker":"GGG","date":"2015-06-23","pret":-0.00886,"close":71.91}
{"ticker":"GGG","date":"2015-06-24","pret":0.00097,"close":71.92}
{"ticker":"GGG","date":"2015-06-25","pret":0.0007,"close":71.81}
{"ticker":"GGG","date":"2015-06-26","pret":-0.00083,"close":72.43}
{"ticker":"GGG","date":"2015-06-29","pret":-0.00028,"close":70.6}
{"ticker":"GGG","date":"2015-06-30","pret":-0.01062,"close":71.03}
{"ticker":"GGG","date":"2015-07-01","pret":0.007,"close":71.34}
{"ticker":"GGG","date":"2015-07-02","pret":-0.00238,"close":71.13}
{"ticker":"GGG","date":"2015-07-06","pret":-0.01224,"close":70.81}
{"ticker":"GGG","date":"2015-07-07","pret":0.00142,"close":71}
{"ticker":"GGG","date":"2015-07-08","pret":-0.00241,"close":69.48}
{"ticker":"GGG","date":"2015-07-09","pret":-0.00768,"close":68.77}
{"ticker":"GGG","date":"2015-07-10","pret":-0.00832,"close":68.89}
{"ticker":"GGG","date":"2015-07-13","pret":-0.00245,"close":69.73}
{"ticker":"GGG","date":"2015-07-14","pret":0.00447,"close":69.58}
{"ticker":"GGG","date":"2015-07-15","pret":-0.01244,"close":67.29}
{"ticker":"GGG","date":"2015-07-16","pret":-0.01777,"close":66.89}
{"ticker":"GGG","date":"2015-07-17","pret":-0.01132,"close":65.69}
{"ticker":"GGG","date":"2015-07-20","pret":-0.01875,"close":67.23}
{"ticker":"GGG","date":"2015-07-21","pret":0.02473,"close":67.02}
{"ticker":"GGG","date":"2015-07-22","pret":-0.00388,"close":66.77}
{"ticker":"GGG","date":"2015-07-23","pret":0.04202,"close":70}
{"ticker":"GGG","date":"2015-07-24","pret":0.007,"close":69.43}
{"ticker":"GGG","date":"2015-07-27","pret":-0.01738,"close":69.54}
{"ticker":"GGG","date":"2015-07-28","pret":0.01452,"close":70.15}
{"ticker":"GGG","date":"2015-07-29","pret":0.00143,"close":71.19}
{"ticker":"GGG","date":"2015-07-30","pret":0.01035,"close":71.41}
{"ticker":"GGG","date":"2015-07-31","pret":0.01192,"close":71.49}
{"ticker":"GGG","date":"2015-08-03","pret":-0.00503,"close":71.5}
{"ticker":"GGG","date":"2015-08-04","pret":0.0021,"close":71.35}
{"ticker":"GGG","date":"2015-08-05","pret":0.00293,"close":71.9}
{"ticker":"GGG","date":"2015-08-06","pret":0.0039,"close":71.36}
{"ticker":"GGG","date":"2015-08-07","pret":-0.01103,"close":71.41}
{"ticker":"GGG","date":"2015-08-10","pret":0.01103,"close":72.71}
{"ticker":"GGG","date":"2015-08-11","pret":-0.00153,"close":71.7}
{"ticker":"GGG","date":"2015-08-12","pret":-0.00838,"close":72.27}
{"ticker":"GGG","date":"2015-08-13","pret":0.01102,"close":72.14}
{"ticker":"GGG","date":"2015-08-14","pret":-0.00167,"close":72.03}
{"ticker":"GGG","date":"2015-08-17","pret":-0.00362,"close":72.45}
{"ticker":"GGG","date":"2015-08-18","pret":0.00902,"close":72.09}
{"ticker":"GGG","date":"2015-08-19","pret":-0.00833,"close":70.6}
{"ticker":"GGG","date":"2015-08-20","pret":-0.02298,"close":69.29}
{"ticker":"GGG","date":"2015-08-21","pret":-0.01959,"close":67.43}
{"ticker":"GGG","date":"2015-08-24","pret":-0.06909,"close":64.79}
{"ticker":"GGG","date":"2015-08-25","pret":0.03461,"close":64.8}
{"ticker":"GGG","date":"2015-08-26","pret":-0.00665,"close":65.83}
{"ticker":"GGG","date":"2015-08-27","pret":0.0101,"close":67.71}
{"ticker":"GGG","date":"2015-08-28","pret":0.01297,"close":68.38}
{"ticker":"GGG","date":"2015-08-31","pret":0.00767,"close":68.99}
{"ticker":"GGG","date":"2015-09-01","pret":-0.00118,"close":65.92}
{"ticker":"GGG","date":"2015-09-02","pret":-0.01497,"close":66.79}
{"ticker":"GGG","date":"2015-09-03","pret":-0.00164,"close":67.52}
{"ticker":"GGG","date":"2015-09-04","pret":-0.00285,"close":67.75}
{"ticker":"GGG","date":"2015-09-08","pret":0.03218,"close":69.29}
{"ticker":"GGG","date":"2015-09-09","pret":0.01026,"close":69.44}
{"ticker":"GGG","date":"2015-09-10","pret":0.00731,"close":69.33}
{"ticker":"GGG","date":"2015-09-11","pret":-0.01525,"close":69.46}
{"ticker":"GGG","date":"2015-09-14","pret":0.00564,"close":68.72}
{"ticker":"GGG","date":"2015-09-15","pret":-0.01058,"close":69.95}
{"ticker":"GGG","date":"2015-09-16","pret":0.01904,"close":70.81}
{"ticker":"GGG","date":"2015-09-17","pret":0.00854,"close":70.33}
{"ticker":"GGG","date":"2015-09-18","pret":-0.01628,"close":68.81}
{"ticker":"GGG","date":"2015-09-21","pret":-0.00231,"close":69.97}
{"ticker":"GGG","date":"2015-09-22","pret":-0.00043,"close":68.04}
{"ticker":"GGG","date":"2015-09-23","pret":-0.0122,"close":67.09}
{"ticker":"GGG","date":"2015-09-24","pret":-0.03012,"close":65.52}
{"ticker":"GGG","date":"2015-09-25","pret":-0.00756,"close":66.46}
{"ticker":"GGG","date":"2015-09-28","pret":0.00076,"close":65.68}
{"ticker":"GGG","date":"2015-09-29","pret":-0.00258,"close":65.51}
{"ticker":"GGG","date":"2015-09-30","pret":0.00622,"close":67.03}
{"ticker":"GGG","date":"2015-10-01","pret":0.015,"close":66.69}
{"ticker":"GGG","date":"2015-10-02","pret":-0.02228,"close":67.85}
{"ticker":"GGG","date":"2015-10-05","pret":0.03867,"close":70.59}
{"ticker":"GGG","date":"2015-10-06","pret":0.03171,"close":71.21}
{"ticker":"GGG","date":"2015-10-07","pret":0.01563,"close":72.69}
{"ticker":"GGG","date":"2015-10-08","pret":0.01263,"close":74.43}
{"ticker":"GGG","date":"2015-10-09","pret":0.02614,"close":73.48}
{"ticker":"GGG","date":"2015-10-12","pret":-0.01176,"close":72.13}
{"ticker":"GGG","date":"2015-10-13","pret":-0.02827,"close":70.35}
{"ticker":"GGG","date":"2015-10-14","pret":-0.02063,"close":69.5}
{"ticker":"GGG","date":"2015-10-15","pret":-0.01091,"close":69.39}
{"ticker":"GGG","date":"2015-10-16","pret":0.00029,"close":68.44}
{"ticker":"GGG","date":"2015-10-19","pret":-0.01747,"close":69.11}
{"ticker":"GGG","date":"2015-10-20","pret":0.01313,"close":68.24}
{"ticker":"GGG","date":"2015-10-21","pret":-0.01064,"close":67.41}
{"ticker":"GGG","date":"2015-10-22","pret":-0.00396,"close":71.65}
{"ticker":"GGG","date":"2015-10-23","pret":0.06062,"close":72.7}
{"ticker":"GGG","date":"2015-10-26","pret":0.008,"close":72.42}
{"ticker":"GGG","date":"2015-10-27","pret":-0.01091,"close":71.32}
{"ticker":"GGG","date":"2015-10-28","pret":-0.00696,"close":73.7}
{"ticker":"GGG","date":"2015-10-29","pret":0.02266,"close":73.82}
{"ticker":"GGG","date":"2015-10-30","pret":0.01276,"close":73.4}
{"ticker":"GGG","date":"2015-11-02","pret":-0.00378,"close":74.65}
{"ticker":"GGG","date":"2015-11-03","pret":0.01572,"close":76.08}
{"ticker":"GGG","date":"2015-11-04","pret":0.01482,"close":76.52}
{"ticker":"GGG","date":"2015-11-05","pret":0.00328,"close":76.59}
{"ticker":"GGG","date":"2015-11-06","pret":-0.00066,"close":75.98}
{"ticker":"GGG","date":"2015-11-09","pret":-0.0075,"close":75.08}
{"ticker":"GGG","date":"2015-11-10","pret":-0.01302,"close":75.28}
{"ticker":"GGG","date":"2015-11-11","pret":0.00852,"close":74.76}
{"ticker":"GGG","date":"2015-11-12","pret":-0.0112,"close":72.4}
{"ticker":"GGG","date":"2015-11-13","pret":-0.03174,"close":71.66}
{"ticker":"GGG","date":"2015-11-16","pret":-0.01127,"close":72.17}
{"ticker":"GGG","date":"2015-11-17","pret":0.0103,"close":71.58}
{"ticker":"GGG","date":"2015-11-18","pret":-0.00472,"close":73.71}
{"ticker":"GGG","date":"2015-11-19","pret":0.02407,"close":74.17}
{"ticker":"GGG","date":"2015-11-20","pret":0.01014,"close":74.5}
{"ticker":"GGG","date":"2015-11-23","pret":0.00483,"close":74.5}
{"ticker":"GGG","date":"2015-11-24","pret":-0.00726,"close":75.36}
{"ticker":"GGG","date":"2015-11-25","pret":0.01605,"close":75.1}
{"ticker":"GGG","date":"2015-11-26"}
{"ticker":"GGG","date":"2015-11-27","pret":-0.00359,"close":75.38}
{"ticker":"GGG","date":"2015-11-30","pret":0.0102,"close":75.46}
{"ticker":"GGG","date":"2015-12-01","pret":-0.00502,"close":74.86}
{"ticker":"GGG","date":"2015-12-02","pret":-0.01039,"close":74.19}
{"ticker":"GGG","date":"2015-12-03","pret":-0.00322,"close":73.82}
{"ticker":"GGG","date":"2015-12-04","pret":-0.00931,"close":73.75}
{"ticker":"GGG","date":"2015-12-07","pret":-0.0038,"close":73}
{"ticker":"GGG","date":"2015-12-08","pret":-0.01563,"close":71.48}
{"ticker":"GGG","date":"2015-12-09","pret":-0.0149,"close":70.98}
{"ticker":"GGG","date":"2015-12-10","pret":-0.0052,"close":70.79}
{"ticker":"GGG","date":"2015-12-11","pret":-0.01277,"close":69.66}
{"ticker":"GGG","date":"2015-12-14","pret":-0.00415,"close":68.76}
{"ticker":"GGG","date":"2015-12-15","pret":-0.00879,"close":68.78}
{"ticker":"GGG","date":"2015-12-16","pret":-0.00072,"close":69.45}
{"ticker":"GGG","date":"2015-12-17"}
{"ticker":"GGG","date":"2015-12-18","pret":0.00606,"close":69.7}
{"ticker":"GGG","date":"2015-12-21","pret":0.00788,"close":70.48}
{"ticker":"GGG","date":"2015-12-22","pret":0.01178,"close":72.13}
{"ticker":"GGG","date":"2015-12-23","pret":0.02536,"close":73.3}
{"ticker":"GGG","date":"2015-12-24","pret":0.00645,"close":73.26}
{"ticker":"GGG","date":"2015-12-28","pret":-0.00219,"close":73.33}
{"ticker":"GGG","date":"2015-12-29","pret":0.00914,"close":73.19}
{"ticker":"GGG","date":"2015-12-30","pret":-0.01298,"close":72.87}
{"ticker":"GGG","date":"2015-12-31","pret":-0.00096,"close":72.07}
{"ticker":"GGG","date":"2016-01-04","pret":-0.02665,"close":71.66}
{"ticker":"GGG","date":"2016-01-05","pret":0.01376,"close":70.79}
{"ticker":"GGP","date":"2015-01-02","pret":-0.01229,"close":28.55}
{"ticker":"GGP","date":"2015-01-05","pret":0.00564,"close":28.74}
{"ticker":"GGP","date":"2015-01-06","pret":0.01361,"close":29.15}
{"ticker":"GGP","date":"2015-01-07","pret":0.01616,"close":29.81}
{"ticker":"GGP","date":"2015-01-08","pret":0.02359,"close":30.08}
{"ticker":"GGP","date":"2015-01-09","pret":0.00399,"close":30.18}
{"ticker":"GGP","date":"2015-01-12","pret":0.001,"close":30.39}
{"ticker":"GGP","date":"2015-01-13","pret":0.01219,"close":30.2}
{"ticker":"GGP","date":"2015-01-14","pret":-0.01784,"close":30.48}
{"ticker":"GGP","date":"2015-01-15","pret":0.01751,"close":30.37}
{"ticker":"GGP","date":"2015-01-16","pret":-0.00591,"close":30.43}
{"ticker":"GGP","date":"2015-01-20","pret":0.00918,"close":30.3}
{"ticker":"GGP","date":"2015-01-21","pret":-0.01348,"close":30.37}
{"ticker":"GGP","date":"2015-01-22","pret":0.00988,"close":31.21}
{"ticker":"GGP","date":"2015-01-23","pret":0.02364,"close":31.05}
{"ticker":"GGP","date":"2015-01-26","pret":-0.00836,"close":31.46}
{"ticker":"GGP","date":"2015-01-27","pret":0.01027,"close":31.34}
{"ticker":"GGP","date":"2015-01-28","pret":0.00319,"close":31.21}
{"ticker":"GGP","date":"2015-01-29","pret":-0.00992,"close":30.94}
{"ticker":"GGP","date":"2015-01-30","pret":-0.01034,"close":30.18}
{"ticker":"GGP","date":"2015-02-02","pret":-0.02002,"close":29.92}
{"ticker":"GGP","date":"2015-02-03","pret":0.00562,"close":30.53}
{"ticker":"GGP","date":"2015-02-04","pret":0.00231,"close":30.53}
{"ticker":"GGP","date":"2015-02-05","pret":0.00916,"close":30.6}
{"ticker":"GGP","date":"2015-02-06","pret":-0.00523,"close":29.71}
{"ticker":"GGP","date":"2015-02-09","pret":-0.02891,"close":29.5}
{"ticker":"GGP","date":"2015-02-10","pret":-0.00439,"close":29.5}
{"ticker":"GGP","date":"2015-02-11","pret":0.00169,"close":29.4}
{"ticker":"GGP","date":"2015-02-12","pret":-0.00542,"close":29.53}
{"ticker":"GGP","date":"2015-02-13","pret":0.00272,"close":29.25}
{"ticker":"GGP","date":"2015-02-17","pret":-0.0092,"close":29.37}
{"ticker":"GGP","date":"2015-02-18","pret":0.00648,"close":29.68}
{"ticker":"GGP","date":"2015-02-19","pret":0.00373,"close":29.02}
{"ticker":"GGP","date":"2015-02-20","pret":-0.01984,"close":29.54}
{"ticker":"GGP","date":"2015-02-23","pret":0.02187,"close":29.79}
{"ticker":"GGP","date":"2015-02-24","pret":0.00101,"close":29.1}
{"ticker":"GGP","date":"2015-02-25","pret":-0.01737,"close":29.12}
{"ticker":"GGP","date":"2015-02-26","pret":-0.00172,"close":28.74}
{"ticker":"GGP","date":"2015-02-27","pret":-0.00968,"close":29.01}
{"ticker":"GGP","date":"2015-03-02","pret":0.00762,"close":29.23}
{"ticker":"GGP","date":"2015-03-03","pret":0.00276,"close":29.22}
{"ticker":"GGP","date":"2015-03-04","pret":0.00343,"close":29.01}
{"ticker":"GGP","date":"2015-03-05","pret":0.00615,"close":29.05}
{"ticker":"GGP","date":"2015-03-06","pret":-0.02065,"close":28.2}
{"ticker":"GGP","date":"2015-03-09","pret":-0.01648,"close":28.7}
{"ticker":"GGP","date":"2015-03-10","pret":0.0102,"close":28.82}
{"ticker":"GGP","date":"2015-03-11","pret":0.00836,"close":29.03}
{"ticker":"GGP","date":"2015-03-12","pret":0.00932,"close":29.23}
{"ticker":"GGP","date":"2015-03-13","pret":0.00172,"close":29.65}
{"ticker":"GGP","date":"2015-03-16","pret":0.02038,"close":30.11}
{"ticker":"GGP","date":"2015-03-17","pret":0.0067,"close":30.11}
{"ticker":"GGP","date":"2015-03-18","pret":0.00798,"close":30.94}
{"ticker":"GGP","date":"2015-03-19","pret":0.02066,"close":30.58}
{"ticker":"GGP","date":"2015-03-20","pret":-0.00848,"close":31}
{"ticker":"GGP","date":"2015-03-23","pret":0.01784,"close":30.93}
{"ticker":"GGP","date":"2015-03-24","pret":-0.0084,"close":30.65}
{"ticker":"GGP","date":"2015-03-25","pret":-0.00357,"close":30.06}
{"ticker":"GGP","date":"2015-03-26","pret":-0.02738,"close":29.62}
{"ticker":"GGP","date":"2015-03-27","pret":-0.00941,"close":29.55}
{"ticker":"GGP","date":"2015-03-30","pret":0.00202,"close":29.98}
{"ticker":"GGP","date":"2015-03-31","pret":0.00839,"close":29.55}
{"ticker":"GGP","date":"2015-04-01","pret":-0.01142,"close":29.8}
{"ticker":"GGP","date":"2015-04-02","pret":0.00875,"close":30.04}
{"ticker":"GGP","date":"2015-04-06","pret":0.00701,"close":30.4}
{"ticker":"GGP","date":"2015-04-07","pret":0.00927,"close":29.78}
{"ticker":"GGP","date":"2015-04-08","pret":-0.0193,"close":29.52}
{"ticker":"GGP","date":"2015-04-09","pret":-0.00844,"close":28.95}
{"ticker":"GGP","date":"2015-04-10","pret":-0.01468,"close":28.81}
{"ticker":"GGP","date":"2015-04-13","pret":-0.0142,"close":28.89}
{"ticker":"GGP","date":"2015-04-14","pret":0.00799,"close":28.93}
{"ticker":"GGP","date":"2015-04-15","pret":0.00242,"close":28.62}
{"ticker":"GGP","date":"2015-04-16","pret":-0.01741,"close":28.66}
{"ticker":"GGP","date":"2015-04-17","pret":0.00421,"close":28.56}
{"ticker":"GGP","date":"2015-04-20","pret":0,"close":28.54}
{"ticker":"GGP","date":"2015-04-21","pret":0.0014,"close":28.7}
{"ticker":"GGP","date":"2015-04-22","pret":0.00349,"close":28.67}
{"ticker":"GGP","date":"2015-04-23","pret":-0.00244,"close":28.73}
{"ticker":"GGP","date":"2015-04-24","pret":-0.0042,"close":28.78}
{"ticker":"GGP","date":"2015-04-27","pret":0.00976,"close":28.65}
{"ticker":"GGP","date":"2015-04-28","pret":-0.02068,"close":28.38}
{"ticker":"GGP","date":"2015-04-29","pret":-0.00355,"close":27.89}
{"ticker":"GGP","date":"2015-04-30","pret":-0.0136,"close":27.4}
{"ticker":"GGP","date":"2015-05-01","pret":-0.01014,"close":27.91}
{"ticker":"GGP","date":"2015-05-04","pret":0.02018,"close":27.51}
{"ticker":"GGP","date":"2015-05-05","pret":-0.02346,"close":26.98}
{"ticker":"GGP","date":"2015-05-06","pret":-0.01509,"close":26.73}
{"ticker":"GGP","date":"2015-05-07","pret":-0.0067,"close":27.1}
{"ticker":"GGP","date":"2015-05-08","pret":0.03701,"close":27.7}
{"ticker":"GGP","date":"2015-05-11","pret":-0.00324,"close":27.27}
{"ticker":"GGP","date":"2015-05-12","pret":-0.02337,"close":27.38}
{"ticker":"GGP","date":"2015-05-13","pret":0.01794,"close":27.43}
{"ticker":"GGP","date":"2015-05-14","pret":-0.00109,"close":28.29}
{"ticker":"GGP","date":"2015-05-15","pret":0.02935,"close":28.5}
{"ticker":"GGP","date":"2015-05-18","pret":-0.00106,"close":28.53}
{"ticker":"GGP","date":"2015-05-19","pret":0.00176,"close":28.61}
{"ticker":"GGP","date":"2015-05-20","pret":0.01122,"close":28.47}
{"ticker":"GGP","date":"2015-05-21","pret":-0.00594,"close":28.3}
{"ticker":"GGP","date":"2015-05-22","pret":-0.01093,"close":28.42}
{"ticker":"GGP","date":"2015-05-26","pret":0.0046,"close":28.28}
{"ticker":"GGP","date":"2015-05-27","pret":0.00176,"close":28.62}
{"ticker":"GGP","date":"2015-05-28","pret":0.00737,"close":28.57}
{"ticker":"GGP","date":"2015-05-29","pret":-0.00105,"close":28.33}
{"ticker":"GGP","date":"2015-06-01","pret":-0.00738,"close":28.49}
{"ticker":"GGP","date":"2015-06-02","pret":0.00106,"close":28.23}
{"ticker":"GGP","date":"2015-06-03","pret":-0.00601,"close":27.55}
{"ticker":"GGP","date":"2015-06-04","pret":-0.02367,"close":27.4}
{"ticker":"GGP","date":"2015-06-05","pret":-0.01646,"close":26.97}
{"ticker":"GGP","date":"2015-06-08","pret":-0.00444,"close":26.79}
{"ticker":"GGP","date":"2015-06-09","pret":-0.00818,"close":26.49}
{"ticker":"GGP","date":"2015-06-10","pret":-0.00449,"close":26.65}
{"ticker":"GGP","date":"2015-06-11","pret":0.00673,"close":26.79}
{"ticker":"GGP","date":"2015-06-12","pret":-0.00486,"close":26.79}
{"ticker":"GGP","date":"2015-06-15","pret":0.00075,"close":26.85}
{"ticker":"GGP","date":"2015-06-16","pret":0.00374,"close":27}
{"ticker":"GGP","date":"2015-06-17","pret":0.00446,"close":27.09}
{"ticker":"GGP","date":"2015-06-18","pret":0.00887,"close":27.61}
{"ticker":"GGP","date":"2015-06-19","pret":0.01316,"close":27.1}
{"ticker":"GGP","date":"2015-06-22","pret":-0.01574,"close":26.66}
{"ticker":"GGP","date":"2015-06-23","pret":-0.02012,"close":26.54}
{"ticker":"GGP","date":"2015-06-24","pret":0,"close":26.37}
{"ticker":"GGP","date":"2015-06-25","pret":-0.00718,"close":26.05}
{"ticker":"GGP","date":"2015-06-26","pret":-0.01297,"close":26.29}
{"ticker":"GGP","date":"2015-06-29","pret":0.01032,"close":25.71}
{"ticker":"GGP","date":"2015-06-30","pret":-0.01262,"close":25.66}
{"ticker":"GGP","date":"2015-07-01","pret":-0.00967,"close":26.1}
{"ticker":"GGP","date":"2015-07-02","pret":0.02001,"close":26.22}
{"ticker":"GGP","date":"2015-07-06","pret":-0.00842,"close":26.15}
{"ticker":"GGP","date":"2015-07-07","pret":0.00651,"close":26.84}
{"ticker":"GGP","date":"2015-07-08","pret":0.0174,"close":26.61}
{"ticker":"GGP","date":"2015-07-09","pret":0.00187,"close":26.38}
{"ticker":"GGP","date":"2015-07-10","pret":-0.00638,"close":26.38}
{"ticker":"GGP","date":"2015-07-13","pret":0.00188,"close":26.28}
{"ticker":"GGP","date":"2015-07-14","pret":-0.00983,"close":26.46}
{"ticker":"GGP","date":"2015-07-15","pret":0.00303,"close":26.61}
{"ticker":"GGP","date":"2015-07-16","pret":0.01317,"close":26.88}
{"ticker":"GGP","date":"2015-07-17","pret":0.00633,"close":26.47}
{"ticker":"GGP","date":"2015-07-20","pret":-0.02026,"close":26.5}
{"ticker":"GGP","date":"2015-07-21","pret":0.0034,"close":26.49}
{"ticker":"GGP","date":"2015-07-22","pret":0,"close":26.64}
{"ticker":"GGP","date":"2015-07-23","pret":0.00414,"close":26.23}
{"ticker":"GGP","date":"2015-07-24","pret":-0.01592,"close":26.3}
{"ticker":"GGP","date":"2015-07-27","pret":0.0061,"close":26.5}
{"ticker":"GGP","date":"2015-07-28","pret":0.00907,"close":26.65}
{"ticker":"GGP","date":"2015-07-29","pret":0.0015,"close":26.98}
{"ticker":"GGP","date":"2015-07-30","pret":0.00898,"close":26.9}
{"ticker":"GGP","date":"2015-07-31","pret":0.02465,"close":27.14}
{"ticker":"GGP","date":"2015-08-03","pret":-0.01464,"close":27.24}
{"ticker":"GGP","date":"2015-08-04","pret":-0.01374,"close":26.93}
{"ticker":"GGP","date":"2015-08-05","pret":0.01263,"close":27.08}
{"ticker":"GGP","date":"2015-08-06","pret":0,"close":27.44}
{"ticker":"GGP","date":"2015-08-07","pret":0.01101,"close":27.75}
{"ticker":"GGP","date":"2015-08-10","pret":0.01845,"close":27.53}
{"ticker":"GGP","date":"2015-08-11","pret":-0.01299,"close":28.04}
{"ticker":"GGP","date":"2015-08-12","pret":0.01728,"close":27.93}
{"ticker":"GGP","date":"2015-08-13","pret":-0.00968,"close":27.83}
{"ticker":"GGP","date":"2015-08-14","pret":-0.01855,"close":27.87}
{"ticker":"GGP","date":"2015-08-17","pret":0.02179,"close":28.02}
{"ticker":"GGP","date":"2015-08-18","pret":0.00359,"close":27.95}
{"ticker":"GGP","date":"2015-08-19","pret":-0.00574,"close":27.88}
{"ticker":"GGP","date":"2015-08-20","pret":0.00359,"close":27.59}
{"ticker":"GGP","date":"2015-08-21","pret":-0.01372,"close":27.21}
{"ticker":"GGP","date":"2015-08-24","pret":-0.08259,"close":25.75}
{"ticker":"GGP","date":"2015-08-25","pret":0.04517,"close":24.92}
{"ticker":"GGP","date":"2015-08-26","pret":-0.04399,"close":25.76}
{"ticker":"GGP","date":"2015-08-27","pret":0.02724,"close":26.23}
{"ticker":"GGP","date":"2015-08-28","pret":0.00689,"close":26.07}
{"ticker":"GGP","date":"2015-08-31","pret":-0.00919,"close":25.38}
{"ticker":"GGP","date":"2015-09-01","pret":-0.04808,"close":24.75}
{"ticker":"GGP","date":"2015-09-02","pret":0.01403,"close":25.06}
{"ticker":"GGP","date":"2015-09-03","pret":0.00278,"close":25.18}
{"ticker":"GGP","date":"2015-09-04","pret":-0.01641,"close":24.48}
{"ticker":"GGP","date":"2015-09-08","pret":0,"close":24.78}
{"ticker":"GGP","date":"2015-09-09","pret":0.00804,"close":24.4}
{"ticker":"GGP","date":"2015-09-10","pret":-0.02636,"close":24.37}
{"ticker":"GGP","date":"2015-09-11","pret":0.00164,"close":24.95}
{"ticker":"GGP","date":"2015-09-14","pret":0.02672,"close":24.95}
{"ticker":"GGP","date":"2015-09-15","pret":-0.0044,"close":25.22}
{"ticker":"GGP","date":"2015-09-16","pret":0.01157,"close":25.49}
{"ticker":"GGP","date":"2015-09-17","pret":0.01222,"close":25.74}
{"ticker":"GGP","date":"2015-09-18","pret":-0.00747,"close":25.72}
{"ticker":"GGP","date":"2015-09-21","pret":0.01645,"close":26.02}
{"ticker":"GGP","date":"2015-09-22","pret":0.00155,"close":25.57}
{"ticker":"GGP","date":"2015-09-23","pret":-0.00857,"close":25.63}
{"ticker":"GGP","date":"2015-09-24","pret":-0.00157,"close":25.06}
{"ticker":"GGP","date":"2015-09-25","pret":-0.00392,"close":25.42}
{"ticker":"GGP","date":"2015-09-28","pret":-0.00354,"close":24.97}
{"ticker":"GGP","date":"2015-09-29","pret":-0.01431,"close":25.57}
{"ticker":"GGP","date":"2015-09-30","pret":0.03152,"close":25.97}
{"ticker":"GGP","date":"2015-10-01","pret":0.01272,"close":26.43}
{"ticker":"GGP","date":"2015-10-02","pret":0.00115,"close":26.46}
{"ticker":"GGP","date":"2015-10-05","pret":0.01594,"close":27.08}
{"ticker":"GGP","date":"2015-10-06","pret":0.01309,"close":26.65}
{"ticker":"GGP","date":"2015-10-07","pret":-0.00971,"close":26.9}
{"ticker":"GGP","date":"2015-10-08","pret":0.00934,"close":27.31}
{"ticker":"GGP","date":"2015-10-09","pret":0.01366,"close":27.14}
{"ticker":"GGP","date":"2015-10-12","pret":-0.00588,"close":27.24}
{"ticker":"GGP","date":"2015-10-13","pret":-0.00148,"close":26.87}
{"ticker":"GGP","date":"2015-10-14","pret":-0.00148,"close":26.81}
{"ticker":"GGP","date":"2015-10-15","pret":-0.00445,"close":27.06}
{"ticker":"GGP","date":"2015-10-16","pret":0.00777,"close":27.24}
{"ticker":"GGP","date":"2015-10-19","pret":0.00221,"close":27.79}
{"ticker":"GGP","date":"2015-10-20","pret":0.01931,"close":27.84}
{"ticker":"GGP","date":"2015-10-21","pret":0.00648,"close":27.84}
{"ticker":"GGP","date":"2015-10-22","pret":0.00429,"close":28.6}
{"ticker":"GGP","date":"2015-10-23","pret":0.02015,"close":28.49}
{"ticker":"GGP","date":"2015-10-26","pret":-0.00315,"close":28.69}
{"ticker":"GGP","date":"2015-10-27","pret":0.0042,"close":28.87}
{"ticker":"GGP","date":"2015-10-28","pret":0.00835,"close":28.94}
{"ticker":"GGP","date":"2015-10-29","pret":-0.00174,"close":29.04}
{"ticker":"GGP","date":"2015-10-30","pret":0.00588,"close":28.95}
{"ticker":"GGP","date":"2015-11-02","pret":-0.00207,"close":29.55}
{"ticker":"GGP","date":"2015-11-03","pret":-0.01183,"close":28.7}
{"ticker":"GGP","date":"2015-11-04","pret":0.00524,"close":28.68}
{"ticker":"GGP","date":"2015-11-05","pret":-0.00174,"close":28.84}
{"ticker":"GGP","date":"2015-11-06","pret":-0.0183,"close":27.5}
{"ticker":"GGP","date":"2015-11-09","pret":-0.0281,"close":26.63}
{"ticker":"GGP","date":"2015-11-10","pret":-0.02553,"close":26.84}
{"ticker":"GGP","date":"2015-11-11","pret":0.00672,"close":26.74}
{"ticker":"GGP","date":"2015-11-12","pret":-0.00635,"close":26.37}
{"ticker":"GGP","date":"2015-11-13","pret":-0.01017,"close":25.18}
{"ticker":"GGP","date":"2015-11-16","pret":-0.0653,"close":25.42}
{"ticker":"GGP","date":"2015-11-17","pret":0.03024,"close":25.12}
{"ticker":"GGP","date":"2015-11-18","pret":-0.00906,"close":25.42}
{"ticker":"GGP","date":"2015-11-19","pret":0.00788,"close":25.46}
{"ticker":"GGP","date":"2015-11-20","pret":0.00196,"close":25.79}
{"ticker":"GGP","date":"2015-11-23","pret":0.00897,"close":25.9}
{"ticker":"GGP","date":"2015-11-24","pret":-0.00194,"close":25.64}
{"ticker":"GGP","date":"2015-11-25","pret":-0.00039,"close":25.56}
{"ticker":"GGP","date":"2015-11-26"}
{"ticker":"GGP","date":"2015-11-27","pret":-0.00703,"close":25.9}
{"ticker":"GGP","date":"2015-11-30","pret":0.01825,"close":25.47}
{"ticker":"GGP","date":"2015-12-01","pret":-0.01434,"close":26.11}
{"ticker":"GGP","date":"2015-12-02","pret":0.0128,"close":25.37}
{"ticker":"GGP","date":"2015-12-03","pret":-0.02774,"close":25.33}
{"ticker":"GGP","date":"2015-12-04","pret":0.01221,"close":26.37}
{"ticker":"GGP","date":"2015-12-07","pret":0.03045,"close":26.13}
{"ticker":"GGP","date":"2015-12-08","pret":-0.008,"close":26.37}
{"ticker":"GGP","date":"2015-12-09","pret":0.00229,"close":26.43}
{"ticker":"GGP","date":"2015-12-10","pret":0.0095,"close":26.1}
{"ticker":"GGP","date":"2015-12-11","pret":-0.0315,"close":25.93}
{"ticker":"GGP","date":"2015-12-14","pret":0.00855,"close":26.08}
{"ticker":"GGP","date":"2015-12-15","pret":0.01574,"close":26.37}
{"ticker":"GGP","date":"2015-12-16","pret":0.00872,"close":27.02}
{"ticker":"GGP","date":"2015-12-17"}
{"ticker":"GGP","date":"2015-12-18","pret":0.0049,"close":26.22}
{"ticker":"GGP","date":"2015-12-21","pret":-0.0049,"close":26.19}
{"ticker":"GGP","date":"2015-12-22","pret":-0.00568,"close":26.28}
{"ticker":"GGP","date":"2015-12-23","pret":0.00076,"close":26.97}
{"ticker":"GGP","date":"2015-12-24","pret":0.02066,"close":27.03}
{"ticker":"GGP","date":"2015-12-28","pret":0.00037,"close":27.16}
{"ticker":"GGP","date":"2015-12-29","pret":0.0195,"close":27.44}
{"ticker":"GGP","date":"2015-12-30","pret":0,"close":27.41}
{"ticker":"GGP","date":"2015-12-31","pret":-0.00365,"close":27.21}
{"ticker":"GGP","date":"2016-01-04","pret":-0.02182,"close":26.71}
{"ticker":"GGP","date":"2016-01-05","pret":0.00224,"close":27.37}
{"ticker":"GHC","date":"2015-01-02","pret":-0.01447,"close":860.94}
{"ticker":"GHC","date":"2015-01-05","pret":-0.01203,"close":872.02}
{"ticker":"GHC","date":"2015-01-06","pret":0.01726,"close":843.06}
{"ticker":"GHC","date":"2015-01-07","pret":-0.0304,"close":843.01}
{"ticker":"GHC","date":"2015-01-08","pret":-0.00149,"close":871.66}
{"ticker":"GHC","date":"2015-01-09","pret":0.02832,"close":870.47}
{"ticker":"GHC","date":"2015-01-12","pret":-0.00438,"close":877.62}
{"ticker":"GHC","date":"2015-01-13","pret":0.01538,"close":877.27}
{"ticker":"GHC","date":"2015-01-14","pret":-0.00389,"close":872.97}
{"ticker":"GHC","date":"2015-01-15","pret":0.00048,"close":877.98}
{"ticker":"GHC","date":"2015-01-16","pret":0.00647,"close":891.49}
{"ticker":"GHC","date":"2015-01-20","pret":0.01512,"close":883.17}
{"ticker":"GHC","date":"2015-01-21","pret":-0.00742,"close":884.68}
{"ticker":"GHC","date":"2015-01-22","pret":-0.00362,"close":897.33}
{"ticker":"GHC","date":"2015-01-23","pret":0.00934,"close":895.25}
{"ticker":"GHC","date":"2015-01-26","pret":0.00766,"close":925}
{"ticker":"GHC","date":"2015-01-27","pret":0.02668,"close":932.58}
{"ticker":"GHC","date":"2015-01-28","pret":0.01154,"close":939.87}
{"ticker":"GHC","date":"2015-01-29","pret":0.00472,"close":975.72}
{"ticker":"GHC","date":"2015-01-30","pret":0.03622,"close":935.32}
{"ticker":"GHC","date":"2015-02-02","pret":-0.03905,"close":946.39}
{"ticker":"GHC","date":"2015-02-03","pret":0.04007,"close":966.99}
{"ticker":"GHC","date":"2015-02-04","pret":-0.00824,"close":960.28}
{"ticker":"GHC","date":"2015-02-05","pret":-0.01455,"close":963.9}
{"ticker":"GHC","date":"2015-02-06","pret":0.00169,"close":958.77}
{"ticker":"GHC","date":"2015-02-09","pret":0.00822,"close":956.15}
{"ticker":"GHC","date":"2015-02-10","pret":-0.00937,"close":955.8}
{"ticker":"GHC","date":"2015-02-11","pret":0.00571,"close":959.99}
{"ticker":"GHC","date":"2015-02-12","pret":0.00743,"close":961.14}
{"ticker":"GHC","date":"2015-02-13","pret":-0.00198,"close":976.65}
{"ticker":"GHC","date":"2015-02-17","pret":0.01281,"close":985.36}
{"ticker":"GHC","date":"2015-02-18","pret":0.00718,"close":1000.09}
{"ticker":"GHC","date":"2015-02-19","pret":0.01753,"close":991.85}
{"ticker":"GHC","date":"2015-02-20","pret":0.0226,"close":987.46}
{"ticker":"GHC","date":"2015-02-23","pret":-0.04322,"close":990}
{"ticker":"GHC","date":"2015-02-24","pret":0.0071,"close":992.73}
{"ticker":"GHC","date":"2015-02-25","pret":0.00236,"close":986.88}
{"ticker":"GHC","date":"2015-02-26","pret":0,"close":983.99}
{"ticker":"GHC","date":"2015-02-27","pret":-0.00614,"close":986.38}
{"ticker":"GHC","date":"2015-03-02","pret":0.00722,"close":996.65}
{"ticker":"GHC","date":"2015-03-03","pret":0.00164,"close":1004.16}
{"ticker":"GHC","date":"2015-03-04","pret":0.01082,"close":1053.44}
{"ticker":"GHC","date":"2015-03-05","pret":0.05095,"close":1049.29}
{"ticker":"GHC","date":"2015-03-06","pret":-0.01779,"close":1047.24}
{"ticker":"GHC","date":"2015-03-09","pret":0.00506,"close":1041.6}
{"ticker":"GHC","date":"2015-03-10","pret":-0.01402,"close":1023}
{"ticker":"GHC","date":"2015-03-11","pret":-0.01063,"close":1029.76}
{"ticker":"GHC","date":"2015-03-12","pret":0.00472,"close":1065.12}
{"ticker":"GHC","date":"2015-03-13","pret":0.04032,"close":1079.63}
{"ticker":"GHC","date":"2015-03-16","pret":0.01711,"close":1092.04}
{"ticker":"GHC","date":"2015-03-17","pret":0.00178,"close":1081.76}
{"ticker":"GHC","date":"2015-03-18","pret":-0.00032,"close":1082.59}
{"ticker":"GHC","date":"2015-03-19","pret":-0.0028,"close":1078.69}
{"ticker":"GHC","date":"2015-03-20","pret":-0.0009,"close":1085.05}
{"ticker":"GHC","date":"2015-03-23","pret":0.00168,"close":1077.51}
{"ticker":"GHC","date":"2015-03-24","pret":0.00054,"close":1086.35}
{"ticker":"GHC","date":"2015-03-25","pret":0.00516,"close":1074.39}
{"ticker":"GHC","date":"2015-03-26","pret":-0.01464,"close":1054.71}
{"ticker":"GHC","date":"2015-03-27","pret":-0.01895,"close":1043}
{"ticker":"GHC","date":"2015-03-30","pret":-0.00652,"close":1040}
{"ticker":"GHC","date":"2015-03-31","pret":-0.00534,"close":1049.63}
{"ticker":"GHC","date":"2015-04-01","pret":0.00515,"close":1045.22}
{"ticker":"GHC","date":"2015-04-02","pret":-0.00351,"close":1049.59}
{"ticker":"GHC","date":"2015-04-06","pret":0.00252,"close":1055.34}
{"ticker":"GHC","date":"2015-04-07","pret":0.00868,"close":1064.68}
{"ticker":"GHC","date":"2015-04-08","pret":0.01232,"close":1059.02}
{"ticker":"GHC","date":"2015-04-09","pret":-0.00024,"close":1059.54}
{"ticker":"GHC","date":"2015-04-10","pret":-0.00414,"close":1058.08}
{"ticker":"GHC","date":"2015-04-13","pret":-0.00434,"close":1048.16}
{"ticker":"GHC","date":"2015-04-14","pret":-0.01013,"close":1032.59}
{"ticker":"GHC","date":"2015-04-15","pret":-0.01682,"close":1032.28}
{"ticker":"GHC","date":"2015-04-16","pret":0.00353,"close":1015.66}
{"ticker":"GHC","date":"2015-04-17","pret":-0.02203,"close":1010.03}
{"ticker":"GHC","date":"2015-04-20","pret":0.00596,"close":1026.82}
{"ticker":"GHC","date":"2015-04-21","pret":0.0093,"close":1044.01}
{"ticker":"GHC","date":"2015-04-22","pret":0.01761,"close":1068.93}
{"ticker":"GHC","date":"2015-04-23","pret":0.00435,"close":1066.44}
{"ticker":"GHC","date":"2015-04-24","pret":0.01985,"close":1068.39}
{"ticker":"GHC","date":"2015-04-27","pret":0.00349,"close":1057}
{"ticker":"GHC","date":"2015-04-28","pret":-0.01238,"close":1048.65}
{"ticker":"GHC","date":"2015-04-29","pret":-0.01694,"close":1032}
{"ticker":"GHC","date":"2015-04-30","pret":-0.00478,"close":1022.93}
{"ticker":"GHC","date":"2015-05-01","pret":-0.01165,"close":1014.76}
{"ticker":"GHC","date":"2015-05-04","pret":-0.01476,"close":1000.68}
{"ticker":"GHC","date":"2015-05-05","pret":-0.00995,"close":983}
{"ticker":"GHC","date":"2015-05-06","pret":-0.01233,"close":962.61}
{"ticker":"GHC","date":"2015-05-07","pret":-0.02576,"close":966.68}
{"ticker":"GHC","date":"2015-05-08","pret":0.00866,"close":964.99}
{"ticker":"GHC","date":"2015-05-11","pret":-0.00724,"close":962}
{"ticker":"GHC","date":"2015-05-12","pret":-0.00559,"close":981.49}
{"ticker":"GHC","date":"2015-05-13","pret":0.02368,"close":987.37}
{"ticker":"GHC","date":"2015-05-14","pret":0.01345,"close":999.99}
{"ticker":"GHC","date":"2015-05-15","pret":0.00512,"close":991.82}
{"ticker":"GHC","date":"2015-05-18","pret":-0.0137,"close":1015.89}
{"ticker":"GHC","date":"2015-05-19","pret":0.03488,"close":1037.87}
{"ticker":"GHC","date":"2015-05-20","pret":0.02571,"close":1092.34}
{"ticker":"GHC","date":"2015-05-21","pret":0.03513,"close":1086.51}
{"ticker":"GHC","date":"2015-05-22","pret":0.00044,"close":1086}
{"ticker":"GHC","date":"2015-05-26","pret":-0.0018,"close":1073.22}
{"ticker":"GHC","date":"2015-05-27","pret":-0.00834,"close":1084.5}
{"ticker":"GHC","date":"2015-05-28","pret":0.00522,"close":1072.78}
{"ticker":"GHC","date":"2015-05-29","pret":-0.00729,"close":1071}
{"ticker":"GHC","date":"2015-06-01","pret":0.00537,"close":1080}
{"ticker":"GHC","date":"2015-06-02","pret":-0.00052,"close":1066.32}
{"ticker":"GHC","date":"2015-06-03","pret":-0.00768,"close":1061.81}
{"ticker":"GHC","date":"2015-06-04","pret":-0.00953,"close":1072}
{"ticker":"GHC","date":"2015-06-05","pret":0.01164,"close":1069.03}
{"ticker":"GHC","date":"2015-06-08","pret":-0.00578,"close":1071.11}
{"ticker":"GHC","date":"2015-06-09","pret":0.00391,"close":1069}
{"ticker":"GHC","date":"2015-06-10","pret":-0.00374,"close":1070.49}
{"ticker":"GHC","date":"2015-06-11","pret":0.00549,"close":1085}
{"ticker":"GHC","date":"2015-06-12","pret":0.00482,"close":1068.7}
{"ticker":"GHC","date":"2015-06-15","pret":-0.01276,"close":1051.9}
{"ticker":"GHC","date":"2015-06-16","pret":-0.00888,"close":1052.91}
{"ticker":"GHC","date":"2015-06-17","pret":0.00025,"close":1063.11}
{"ticker":"GHC","date":"2015-06-18","pret":0.00107,"close":1069.99}
{"ticker":"GHC","date":"2015-06-19","pret":0.01655,"close":1063}
{"ticker":"GHC","date":"2015-06-22","pret":-0.00299,"close":1069.87}
{"ticker":"GHC","date":"2015-06-23","pret":-0.00003,"close":1073.13}
{"ticker":"GHC","date":"2015-06-24","pret":0.00115,"close":1073.73}
{"ticker":"GHC","date":"2015-06-25","pret":0.00466,"close":1082.25}
{"ticker":"GHC","date":"2015-06-26","pret":0.00833,"close":1080.01}
{"ticker":"GHC","date":"2015-06-29","pret":-0.00559,"close":1070.05}
{"ticker":"GHC","date":"2015-06-30","pret":-0.00506,"close":1075.05}
{"ticker":"GHC","date":"2015-07-01","pret":-0.49695,"close":693.63}
{"ticker":"GHC","date":"2015-07-02","pret":0.05877,"close":693.99}
{"ticker":"GHC","date":"2015-07-06","pret":-0.00672,"close":717.52}
{"ticker":"GHC","date":"2015-07-07","pret":0.03781,"close":718.7}
{"ticker":"GHC","date":"2015-07-08","pret":0.00489,"close":695.24}
{"ticker":"GHC","date":"2015-07-09","pret":-0.02251,"close":704.32}
{"ticker":"GHC","date":"2015-07-10","pret":0.01426,"close":703.68}
{"ticker":"GHC","date":"2015-07-13","pret":-0.00623,"close":706.89}
{"ticker":"GHC","date":"2015-07-14","pret":-0.00259,"close":707.41}
{"ticker":"GHC","date":"2015-07-15","pret":0.00304,"close":707.87}
{"ticker":"GHC","date":"2015-07-16","pret":0.00423,"close":703.2}
{"ticker":"GHC","date":"2015-07-17","pret":-0.00849,"close":702.1}
{"ticker":"GHC","date":"2015-07-20","pret":-0.00568,"close":706.91}
{"ticker":"GHC","date":"2015-07-21","pret":0.00177,"close":690.01}
{"ticker":"GHC","date":"2015-07-22","pret":-0.01731,"close":698.82}
{"ticker":"GHC","date":"2015-07-23","pret":0.01118,"close":674.03}
{"ticker":"GHC","date":"2015-07-24","pret":-0.0377,"close":663.98}
{"ticker":"GHC","date":"2015-07-27","pret":-0.01502,"close":661.52}
{"ticker":"GHC","date":"2015-07-28","pret":0.00384,"close":686.67}
{"ticker":"GHC","date":"2015-07-29","pret":0.0316,"close":687.94}
{"ticker":"GHC","date":"2015-07-30","pret":0.0041,"close":688.46}
{"ticker":"GHC","date":"2015-07-31","pret":0.01021,"close":689.56}
{"ticker":"GHC","date":"2015-08-03","pret":-0.01059,"close":688.77}
{"ticker":"GHC","date":"2015-08-04","pret":0.00419,"close":674}
{"ticker":"GHC","date":"2015-08-05","pret":-0.02549,"close":686.01}
{"ticker":"GHC","date":"2015-08-06","pret":0.02021,"close":675.72}
{"ticker":"GHC","date":"2015-08-07","pret":-0.02308,"close":683.88}
{"ticker":"GHC","date":"2015-08-10","pret":0.02229,"close":698.99}
{"ticker":"GHC","date":"2015-08-11","pret":0.01262,"close":695.3}
{"ticker":"GHC","date":"2015-08-12","pret":-0.00699,"close":700.73}
{"ticker":"GHC","date":"2015-08-13","pret":0.01438,"close":700.45}
{"ticker":"GHC","date":"2015-08-14","pret":-0.00023,"close":696.73}
{"ticker":"GHC","date":"2015-08-17","pret":-0.00314,"close":698.93}
{"ticker":"GHC","date":"2015-08-18","pret":-0.00049,"close":697.68}
{"ticker":"GHC","date":"2015-08-19","pret":-0.00923,"close":693.92}
{"ticker":"GHC","date":"2015-08-20","pret":-0.00318,"close":673.61}
{"ticker":"GHC","date":"2015-08-21","pret":-0.03386,"close":644.44}
{"ticker":"GHC","date":"2015-08-24","pret":-0.07611,"close":625.9}
{"ticker":"GHC","date":"2015-08-25","pret":0.01446,"close":621.27}
{"ticker":"GHC","date":"2015-08-26","pret":0.00477,"close":647.11}
{"ticker":"GHC","date":"2015-08-27","pret":0.03937,"close":654.11}
{"ticker":"GHC","date":"2015-08-28","pret":-0.00591,"close":654.9}
{"ticker":"GHC","date":"2015-08-31","pret":-0.00344,"close":661.56}
{"ticker":"GHC","date":"2015-09-01","pret":0.00363,"close":643.74}
{"ticker":"GHC","date":"2015-09-02","pret":-0.00602,"close":647.83}
{"ticker":"GHC","date":"2015-09-03","pret":0.00037,"close":650.6}
{"ticker":"GHC","date":"2015-09-04","pret":-0.01225,"close":640.27}
{"ticker":"GHC","date":"2015-09-08","pret":0.02098,"close":653.48}
{"ticker":"GHC","date":"2015-09-09","pret":0.00444,"close":640.83}
{"ticker":"GHC","date":"2015-09-10","pret":-0.03026,"close":619.35}
{"ticker":"GHC","date":"2015-09-11","pret":-0.03182,"close":639.88}
{"ticker":"GHC","date":"2015-09-14","pret":0.0351,"close":624.15}
{"ticker":"GHC","date":"2015-09-15","pret":-0.02161,"close":632.84}
{"ticker":"GHC","date":"2015-09-16","pret":0.01271,"close":601.25}
{"ticker":"GHC","date":"2015-09-17","pret":-0.05077,"close":600.25}
{"ticker":"GHC","date":"2015-09-18","pret":-0.01308,"close":594.72}
{"ticker":"GHC","date":"2015-09-21","pret":0.00886,"close":584.49}
{"ticker":"GHC","date":"2015-09-22","pret":-0.0325,"close":578}
{"ticker":"GHC","date":"2015-09-23","pret":-0.00395,"close":575.17}
{"ticker":"GHC","date":"2015-09-24","pret":-0.01,"close":574.08}
{"ticker":"GHC","date":"2015-09-25","pret":0.01677,"close":577.39}
{"ticker":"GHC","date":"2015-09-28","pret":-0.01021,"close":573.81}
{"ticker":"GHC","date":"2015-09-29","pret":-0.00177,"close":574.89}
{"ticker":"GHC","date":"2015-09-30","pret":0.0103,"close":577}
{"ticker":"GHC","date":"2015-10-01","pret":-0.00542,"close":578.82}
{"ticker":"GHC","date":"2015-10-02","pret":-0.00625,"close":575.32}
{"ticker":"GHC","date":"2015-10-05","pret":0.01143,"close":587.65}
{"ticker":"GHC","date":"2015-10-06","pret":0.01341,"close":581.58}
{"ticker":"GHC","date":"2015-10-07","pret":-0.00625,"close":582.33}
{"ticker":"GHC","date":"2015-10-08","pret":-0.00178,"close":585.18}
{"ticker":"GHC","date":"2015-10-09","pret":0.00296,"close":586.07}
{"ticker":"GHC","date":"2015-10-12","pret":0.00077,"close":584.98}
{"ticker":"GHC","date":"2015-10-13","pret":-0.00388,"close":580.53}
{"ticker":"GHC","date":"2015-10-14","pret":-0.00539,"close":572.06}
{"ticker":"GHC","date":"2015-10-15","pret":-0.01719,"close":585.26}
{"ticker":"GHC","date":"2015-10-16","pret":0.02614,"close":588}
{"ticker":"GHC","date":"2015-10-19","pret":0.00667,"close":584.36}
{"ticker":"GHC","date":"2015-10-20","pret":-0.00935,"close":590.99}
{"ticker":"GHC","date":"2015-10-21","pret":0.01414,"close":577.65}
{"ticker":"GHC","date":"2015-10-22","pret":-0.02199,"close":568.25}
{"ticker":"GHC","date":"2015-10-23","pret":-0.01889,"close":574.29}
{"ticker":"GHC","date":"2015-10-26","pret":0.01164,"close":570.54}
{"ticker":"GHC","date":"2015-10-27","pret":-0.00813,"close":565.95}
{"ticker":"GHC","date":"2015-10-28","pret":-0.00265,"close":573.59}
{"ticker":"GHC","date":"2015-10-29","pret":0.0051,"close":564.71}
{"ticker":"GHC","date":"2015-10-30","pret":-0.01342,"close":552.47}
{"ticker":"GHC","date":"2015-11-02","pret":-0.01909,"close":577.35}
{"ticker":"GHC","date":"2015-11-03","pret":0.03022,"close":567.94}
{"ticker":"GHC","date":"2015-11-04","pret":-0.00386,"close":556.41}
{"ticker":"GHC","date":"2015-11-05","pret":-0.02611,"close":547.01}
{"ticker":"GHC","date":"2015-11-06","pret":-0.00755,"close":569.01}
{"ticker":"GHC","date":"2015-11-09","pret":0.03086,"close":568.71}
{"ticker":"GHC","date":"2015-11-10","pret":0.0007,"close":570.42}
{"ticker":"GHC","date":"2015-11-11","pret":0.01314,"close":578.98}
{"ticker":"GHC","date":"2015-11-12","pret":0.00139,"close":561.51}
{"ticker":"GHC","date":"2015-11-13","pret":-0.01925,"close":555}
{"ticker":"GHC","date":"2015-11-16","pret":-0.02112,"close":548.65}
{"ticker":"GHC","date":"2015-11-17","pret":-0.01341,"close":552.91}
{"ticker":"GHC","date":"2015-11-18","pret":0.01516,"close":546.12}
{"ticker":"GHC","date":"2015-11-19","pret":-0.01308,"close":541.4}
{"ticker":"GHC","date":"2015-11-20","pret":-0.00535,"close":541.62}
{"ticker":"GHC","date":"2015-11-23","pret":-0.00714,"close":538.03}
{"ticker":"GHC","date":"2015-11-24","pret":-0.01181,"close":540.52}
{"ticker":"GHC","date":"2015-11-25","pret":0.01711,"close":540.82}
{"ticker":"GHC","date":"2015-11-26"}
{"ticker":"GHC","date":"2015-11-27","pret":-0.00554,"close":538.98}
{"ticker":"GHC","date":"2015-11-30","pret":-0.00684,"close":541.25}
{"ticker":"GHC","date":"2015-12-01","pret":0.00976,"close":540.88}
{"ticker":"GHC","date":"2015-12-02","pret":0.00149,"close":531.49}
{"ticker":"GHC","date":"2015-12-03","pret":-0.01368,"close":530.72}
{"ticker":"GHC","date":"2015-12-04","pret":-0.00766,"close":512.73}
{"ticker":"GHC","date":"2015-12-07","pret":-0.04034,"close":506.22}
{"ticker":"GHC","date":"2015-12-08","pret":-0.0207,"close":497.99}
{"ticker":"GHC","date":"2015-12-09","pret":-0.00363,"close":492.51}
{"ticker":"GHC","date":"2015-12-10","pret":-0.00348,"close":495.2}
{"ticker":"GHC","date":"2015-12-11","pret":-0.00848,"close":481.84}
{"ticker":"GHC","date":"2015-12-14","pret":-0.02112,"close":474.2}
{"ticker":"GHC","date":"2015-12-15","pret":-0.01174,"close":496.92}
{"ticker":"GHC","date":"2015-12-16","pret":0.05038,"close":500.54}
{"ticker":"GHC","date":"2015-12-17"}
{"ticker":"GHC","date":"2015-12-18","pret":-0.01717,"close":471.59}
{"ticker":"GHC","date":"2015-12-21","pret":-0.0359,"close":490.25}
{"ticker":"GHC","date":"2015-12-22","pret":0.03193,"close":496.23}
{"ticker":"GHC","date":"2015-12-23","pret":0.00428,"close":497.5}
{"ticker":"GHC","date":"2015-12-24","pret":0.01302,"close":500.38}
{"ticker":"GHC","date":"2015-12-28","pret":0.00084,"close":511.2}
{"ticker":"GHC","date":"2015-12-29","pret":0.02202,"close":505.62}
{"ticker":"GHC","date":"2015-12-30","pret":-0.00629,"close":493.54}
{"ticker":"GHC","date":"2015-12-31","pret":-0.03183,"close":484.97}
{"ticker":"GHC","date":"2016-01-04","pret":-0.02738,"close":469.41}
{"ticker":"GHC","date":"2016-01-05","pret":-0.01468,"close":462.61}
{"ticker":"GHDX","date":"2015-01-02","pret":-0.00989,"close":31.98}
{"ticker":"GHDX","date":"2015-01-05","pret":-0.00843,"close":32.6}
{"ticker":"GHDX","date":"2015-01-06","pret":0.02262,"close":31.98}
{"ticker":"GHDX","date":"2015-01-07","pret":-0.01233,"close":32.7}
{"ticker":"GHDX","date":"2015-01-08","pret":0.01813,"close":32.78}
{"ticker":"GHDX","date":"2015-01-09","pret":-0.00336,"close":32.48}
{"ticker":"GHDX","date":"2015-01-12","pret":0.01667,"close":32.79}
{"ticker":"GHDX","date":"2015-01-13","pret":-0.00815,"close":33.22}
{"ticker":"GHDX","date":"2015-01-14","pret":-0.00456,"close":32.97}
{"ticker":"GHDX","date":"2015-01-15","pret":0.00334,"close":31.98}
{"ticker":"GHDX","date":"2015-01-16","pret":-0.0352,"close":32.88}
{"ticker":"GHDX","date":"2015-01-20","pret":0.03125,"close":32.84}
{"ticker":"GHDX","date":"2015-01-21","pret":-0.00244,"close":31.64}
{"ticker":"GHDX","date":"2015-01-22","pret":-0.02755,"close":32.48}
{"ticker":"GHDX","date":"2015-01-23","pret":0.02235,"close":31.32}
{"ticker":"GHDX","date":"2015-01-26","pret":-0.042,"close":32.69}
{"ticker":"GHDX","date":"2015-01-27","pret":0.01367,"close":32.39}
{"ticker":"GHDX","date":"2015-01-28","pret":0.02864,"close":31.75}
{"ticker":"GHDX","date":"2015-01-29","pret":-0.02674,"close":32.38}
{"ticker":"GHDX","date":"2015-01-30","pret":0.01501,"close":32.28}
{"ticker":"GHDX","date":"2015-02-02","pret":0.00773,"close":32.09}
{"ticker":"GHDX","date":"2015-02-03","pret":-0.00866,"close":32.14}
{"ticker":"GHDX","date":"2015-02-04","pret":-0.00249,"close":31.53}
{"ticker":"GHDX","date":"2015-02-05","pret":-0.0157,"close":31.68}
{"ticker":"GHDX","date":"2015-02-06","pret":0.00284,"close":31.13}
{"ticker":"GHDX","date":"2015-02-09","pret":-0.02266,"close":31.21}
{"ticker":"GHDX","date":"2015-02-10","pret":0.01728,"close":31.42}
{"ticker":"GHDX","date":"2015-02-11","pret":-0.01825,"close":30.11}
{"ticker":"GHDX","date":"2015-02-12","pret":-0.02552,"close":30.84}
{"ticker":"GHDX","date":"2015-02-13","pret":0.02456,"close":31.12}
{"ticker":"GHDX","date":"2015-02-17","pret":-0.01597,"close":30.93}
{"ticker":"GHDX","date":"2015-02-18","pret":0.01662,"close":31.02}
{"ticker":"GHDX","date":"2015-02-19","pret":0.00258,"close":31.13}
{"ticker":"GHDX","date":"2015-02-20","pret":-0.00064,"close":31}
{"ticker":"GHDX","date":"2015-02-23","pret":-0.00875,"close":30.98}
{"ticker":"GHDX","date":"2015-02-24","pret":0.00746,"close":30.28}
{"ticker":"GHDX","date":"2015-02-25","pret":-0.02221,"close":31.05}
{"ticker":"GHDX","date":"2015-02-26","pret":0.02092,"close":31.05}
{"ticker":"GHDX","date":"2015-02-27","pret":0.0042,"close":30.4}
{"ticker":"GHDX","date":"2015-03-02","pret":-0.02412,"close":31.1}
{"ticker":"GHDX","date":"2015-03-03","pret":0.02122,"close":30.7}
{"ticker":"GHDX","date":"2015-03-04","pret":-0.01006,"close":31.08}
{"ticker":"GHDX","date":"2015-03-05","pret":0.01425,"close":32.33}
{"ticker":"GHDX","date":"2015-03-06","pret":0.03322,"close":32.01}
{"ticker":"GHDX","date":"2015-03-09","pret":-0.00593,"close":32.57}
{"ticker":"GHDX","date":"2015-03-10","pret":0.00156,"close":31.79}
{"ticker":"GHDX","date":"2015-03-11","pret":-0.00974,"close":32.18}
{"ticker":"GHDX","date":"2015-03-12","pret":0.02555,"close":32.28}
{"ticker":"GHDX","date":"2015-03-13","pret":-0.00462,"close":33.45}
{"ticker":"GHDX","date":"2015-03-16","pret":0.04117,"close":33.81}
{"ticker":"GHDX","date":"2015-03-17","pret":-0.00238,"close":33.82}
{"ticker":"GHDX","date":"2015-03-18","pret":0.00059,"close":32.29}
{"ticker":"GHDX","date":"2015-03-19","pret":-0.04217,"close":32.8}
{"ticker":"GHDX","date":"2015-03-20","pret":0.01079,"close":32.14}
{"ticker":"GHDX","date":"2015-03-23","pret":-0.01732,"close":31.95}
{"ticker":"GHDX","date":"2015-03-24","pret":-0.00219,"close":31.64}
{"ticker":"GHDX","date":"2015-03-25","pret":-0.00533,"close":30.66}
{"ticker":"GHDX","date":"2015-03-26","pret":-0.04565,"close":29.66}
{"ticker":"GHDX","date":"2015-03-27","pret":-0.02296,"close":30.21}
{"ticker":"GHDX","date":"2015-03-30","pret":0.02657,"close":30.89}
{"ticker":"GHDX","date":"2015-03-31","pret":0.00978,"close":30.55}
{"ticker":"GHDX","date":"2015-04-01","pret":-0.01373,"close":30.43}
{"ticker":"GHDX","date":"2015-04-02","pret":0.00164,"close":30.15}
{"ticker":"GHDX","date":"2015-04-06","pret":-0.01256,"close":30.23}
{"ticker":"GHDX","date":"2015-04-07","pret":0.00696,"close":30}
{"ticker":"GHDX","date":"2015-04-08","pret":-0.00896,"close":30.92}
{"ticker":"GHDX","date":"2015-04-09","pret":0.02762,"close":30.33}
{"ticker":"GHDX","date":"2015-04-10","pret":-0.00847,"close":31.27}
{"ticker":"GHDX","date":"2015-04-13","pret":0.02071,"close":30.93}
{"ticker":"GHDX","date":"2015-04-14","pret":-0.00933,"close":31.13}
{"ticker":"GHDX","date":"2015-04-15","pret":0.01061,"close":31.33}
{"ticker":"GHDX","date":"2015-04-16","pret":0.00224,"close":31.22}
{"ticker":"GHDX","date":"2015-04-17","pret":-0.01285,"close":30.38}
{"ticker":"GHDX","date":"2015-04-20","pret":-0.01334,"close":31.13}
{"ticker":"GHDX","date":"2015-04-21","pret":0.02268,"close":30.69}
{"ticker":"GHDX","date":"2015-04-22","pret":-0.01614,"close":30.59}
{"ticker":"GHDX","date":"2015-04-23","pret":-0.00391,"close":30.88}
{"ticker":"GHDX","date":"2015-04-24","pret":0.00911,"close":30.59}
{"ticker":"GHDX","date":"2015-04-27","pret":-0.00194,"close":29.55}
{"ticker":"GHDX","date":"2015-04-28","pret":-0.04445,"close":29.15}
{"ticker":"GHDX","date":"2015-04-29","pret":-0.02716,"close":28.68}
{"ticker":"GHDX","date":"2015-04-30","pret":-0.0077,"close":27.07}
{"ticker":"GHDX","date":"2015-05-01","pret":-0.0449,"close":28.28}
{"ticker":"GHDX","date":"2015-05-04","pret":0.03501,"close":27.83}
{"ticker":"GHDX","date":"2015-05-05","pret":-0.01357,"close":27.2}
{"ticker":"GHDX","date":"2015-05-06","pret":-0.02882,"close":27.05}
{"ticker":"GHDX","date":"2015-05-07","pret":-0.00222,"close":26.45}
{"ticker":"GHDX","date":"2015-05-08","pret":-0.01156,"close":26.9}
{"ticker":"GHDX","date":"2015-05-11","pret":0.00934,"close":27.44}
{"ticker":"GHDX","date":"2015-05-12","pret":0.01988,"close":28.2}
{"ticker":"GHDX","date":"2015-05-13","pret":0.03333,"close":27.87}
{"ticker":"GHDX","date":"2015-05-14","pret":-0.00814,"close":28.11}
{"ticker":"GHDX","date":"2015-05-15","pret":0.00036,"close":27.24}
{"ticker":"GHDX","date":"2015-05-18","pret":-0.03507,"close":27.85}
{"ticker":"GHDX","date":"2015-05-19","pret":0.02435,"close":27.08}
{"ticker":"GHDX","date":"2015-05-20","pret":-0.03137,"close":27.01}
{"ticker":"GHDX","date":"2015-05-21","pret":0.00407,"close":27.11}
{"ticker":"GHDX","date":"2015-05-22","pret":-0.00037,"close":27.24}
{"ticker":"GHDX","date":"2015-05-26","pret":-0.00333,"close":26.83}
{"ticker":"GHDX","date":"2015-05-27","pret":-0.00669,"close":27.39}
{"ticker":"GHDX","date":"2015-05-28","pret":0.01517,"close":27.34}
{"ticker":"GHDX","date":"2015-05-29","pret":0.0033,"close":27.09}
{"ticker":"GHDX","date":"2015-06-01","pret":0.00037,"close":26.89}
{"ticker":"GHDX","date":"2015-06-02","pret":-0.02445,"close":26.91}
{"ticker":"GHDX","date":"2015-06-03","pret":0.0123,"close":26.98}
{"ticker":"GHDX","date":"2015-06-04","pret":-0.00371,"close":26.66}
{"ticker":"GHDX","date":"2015-06-05","pret":-0.01046,"close":26.81}
{"ticker":"GHDX","date":"2015-06-08","pret":0.00375,"close":26.83}
{"ticker":"GHDX","date":"2015-06-09","pret":-0.0015,"close":26.21}
{"ticker":"GHDX","date":"2015-06-10","pret":-0.01434,"close":26.28}
{"ticker":"GHDX","date":"2015-06-11","pret":0.00455,"close":26.3}
{"ticker":"GHDX","date":"2015-06-12","pret":-0.00798,"close":26.01}
{"ticker":"GHDX","date":"2015-06-15","pret":-0.01383,"close":25.78}
{"ticker":"GHDX","date":"2015-06-16","pret":-0.00232,"close":25.93}
{"ticker":"GHDX","date":"2015-06-17","pret":0.0108,"close":25.76}
{"ticker":"GHDX","date":"2015-06-18","pret":-0.00654,"close":26.68}
{"ticker":"GHDX","date":"2015-06-19","pret":0.02215,"close":27.71}
{"ticker":"GHDX","date":"2015-06-22","pret":0.05295,"close":28.28}
{"ticker":"GHDX","date":"2015-06-23","pret":0.01528,"close":28.35}
{"ticker":"GHDX","date":"2015-06-24","pret":-0.00566,"close":28.05}
{"ticker":"GHDX","date":"2015-06-25","pret":0.00248,"close":27.96}
{"ticker":"GHDX","date":"2015-06-26","pret":-0.00568,"close":27.88}
{"ticker":"GHDX","date":"2015-06-29","pret":-0.01868,"close":26.8}
{"ticker":"GHDX","date":"2015-06-30","pret":-0.01498,"close":27.79}
{"ticker":"GHDX","date":"2015-07-01","pret":0.0308,"close":27.34}
{"ticker":"GHDX","date":"2015-07-02","pret":-0.02457,"close":27.11}
{"ticker":"GHDX","date":"2015-07-06","pret":-0.01066,"close":27.53}
{"ticker":"GHDX","date":"2015-07-07","pret":0.02194,"close":27.9}
{"ticker":"GHDX","date":"2015-07-08","pret":-0.00362,"close":26.65}
{"ticker":"GHDX","date":"2015-07-09","pret":-0.02128,"close":26.98}
{"ticker":"GHDX","date":"2015-07-10","pret":0.01509,"close":26.85}
{"ticker":"GHDX","date":"2015-07-13","pret":-0.01065,"close":27.01}
{"ticker":"GHDX","date":"2015-07-14","pret":-0.00555,"close":27.49}
{"ticker":"GHDX","date":"2015-07-15","pret":0.0242,"close":27.74}
{"ticker":"GHDX","date":"2015-07-16","pret":0.0151,"close":27.6}
{"ticker":"GHDX","date":"2015-07-17","pret":-0.01293,"close":27.8}
{"ticker":"GHDX","date":"2015-07-20","pret":0.00505,"close":27.59}
{"ticker":"GHDX","date":"2015-07-21","pret":-0.00469,"close":27.07}
{"ticker":"GHDX","date":"2015-07-22","pret":-0.03083,"close":26.74}
{"ticker":"GHDX","date":"2015-07-23","pret":-0.00336,"close":26.23}
{"ticker":"GHDX","date":"2015-07-24","pret":-0.02461,"close":25.78}
{"ticker":"GHDX","date":"2015-07-27","pret":-0.01857,"close":26.08}
{"ticker":"GHDX","date":"2015-07-28","pret":0.02621,"close":26.89}
{"ticker":"GHDX","date":"2015-07-29","pret":0.02294,"close":26.62}
{"ticker":"GHDX","date":"2015-07-30","pret":-0.01234,"close":26.34}
{"ticker":"GHDX","date":"2015-07-31","pret":-0.00264,"close":27.08}
{"ticker":"GHDX","date":"2015-08-03","pret":0.02017,"close":27.03}
{"ticker":"GHDX","date":"2015-08-04","pret":0.00369,"close":26.27}
{"ticker":"GHDX","date":"2015-08-05","pret":-0.07139,"close":25.37}
{"ticker":"GHDX","date":"2015-08-06","pret":0.0071,"close":25.19}
{"ticker":"GHDX","date":"2015-08-07","pret":-0.02024,"close":24.98}
{"ticker":"GHDX","date":"2015-08-10","pret":0.01235,"close":24.52}
{"ticker":"GHDX","date":"2015-08-11","pret":-0.04,"close":24.15}
{"ticker":"GHDX","date":"2015-08-12","pret":-0.01579,"close":24.67}
{"ticker":"GHDX","date":"2015-08-13","pret":0.03417,"close":24.38}
{"ticker":"GHDX","date":"2015-08-14","pret":-0.01756,"close":24.85}
{"ticker":"GHDX","date":"2015-08-17","pret":0.02842,"close":26.79}
{"ticker":"GHDX","date":"2015-08-18","pret":0.08035,"close":26.47}
{"ticker":"GHDX","date":"2015-08-19","pret":-0.03038,"close":26.54}
{"ticker":"GHDX","date":"2015-08-20","pret":-0.00038,"close":24.84}
{"ticker":"GHDX","date":"2015-08-21","pret":-0.07842,"close":25.37}
{"ticker":"GHDX","date":"2015-08-24","pret":-0.00994,"close":24.28}
{"ticker":"GHDX","date":"2015-08-25","pret":0.04873,"close":24.17}
{"ticker":"GHDX","date":"2015-08-26","pret":-0.018,"close":25.95}
{"ticker":"GHDX","date":"2015-08-27","pret":0.0519,"close":26.73}
{"ticker":"GHDX","date":"2015-08-28","pret":0.03575,"close":27.75}
{"ticker":"GHDX","date":"2015-08-31","pret":0.01213,"close":27.52}
{"ticker":"GHDX","date":"2015-09-01","pret":-0.01843,"close":26.35}
{"ticker":"GHDX","date":"2015-09-02","pret":-0.02753,"close":26.33}
{"ticker":"GHDX","date":"2015-09-03","pret":0.01103,"close":25.66}
{"ticker":"GHDX","date":"2015-09-04","pret":-0.04368,"close":25.36}
{"ticker":"GHDX","date":"2015-09-08","pret":0.0215,"close":25.57}
{"ticker":"GHDX","date":"2015-09-09","pret":0.00386,"close":25.01}
{"ticker":"GHDX","date":"2015-09-10","pret":-0.03888,"close":25.27}
{"ticker":"GHDX","date":"2015-09-11","pret":0.00957,"close":25.53}
{"ticker":"GHDX","date":"2015-09-14","pret":0.01769,"close":25.38}
{"ticker":"GHDX","date":"2015-09-15","pret":-0.00626,"close":25.92}
{"ticker":"GHDX","date":"2015-09-16","pret":0.0198,"close":25.48}
{"ticker":"GHDX","date":"2015-09-17","pret":-0.02176,"close":26.28}
{"ticker":"GHDX","date":"2015-09-18","pret":0.01443,"close":25.51}
{"ticker":"GHDX","date":"2015-09-21","pret":-0.00155,"close":24.75}
{"ticker":"GHDX","date":"2015-09-22","pret":-0.05543,"close":24.39}
{"ticker":"GHDX","date":"2015-09-23","pret":0.00164,"close":24.23}
{"ticker":"GHDX","date":"2015-09-24","pret":-0.01901,"close":23.97}
{"ticker":"GHDX","date":"2015-09-25","pret":0.01203,"close":22.17}
{"ticker":"GHDX","date":"2015-09-28","pret":-0.10097,"close":21.4}
{"ticker":"GHDX","date":"2015-09-29","pret":-0.02306,"close":21.27}
{"ticker":"GHDX","date":"2015-09-30","pret":0.01068,"close":21.16}
{"ticker":"GHDX","date":"2015-10-01","pret":-0.02099,"close":21.34}
{"ticker":"GHDX","date":"2015-10-02","pret":-0.00189,"close":22.65}
{"ticker":"GHDX","date":"2015-10-05","pret":0.07724,"close":22.67}
{"ticker":"GHDX","date":"2015-10-06","pret":-0.01542,"close":20.78}
{"ticker":"GHDX","date":"2015-10-07","pret":-0.04961,"close":22.11}
{"ticker":"GHDX","date":"2015-10-08","pret":0.02852,"close":22}
{"ticker":"GHDX","date":"2015-10-09","pret":0.00272,"close":22.3}
{"ticker":"GHDX","date":"2015-10-12","pret":0.01124,"close":21.93}
{"ticker":"GHDX","date":"2015-10-13","pret":-0.0249,"close":20.85}
{"ticker":"GHDX","date":"2015-10-14","pret":-0.04742,"close":21.12}
{"ticker":"GHDX","date":"2015-10-15","pret":0.01147,"close":22.03}
{"ticker":"GHDX","date":"2015-10-16","pret":0.05186,"close":21.65}
{"ticker":"GHDX","date":"2015-10-19","pret":-0.03864,"close":21.54}
{"ticker":"GHDX","date":"2015-10-20","pret":0.01166,"close":20.9}
{"ticker":"GHDX","date":"2015-10-21","pret":-0.02298,"close":20.55}
{"ticker":"GHDX","date":"2015-10-22","pret":-0.02206,"close":20.69}
{"ticker":"GHDX","date":"2015-10-23","pret":0.01109,"close":21.34}
{"ticker":"GHDX","date":"2015-10-26","pret":0.02229,"close":21.26}
{"ticker":"GHDX","date":"2015-10-27","pret":-0.00047,"close":21.62}
{"ticker":"GHDX","date":"2015-10-28","pret":0.01537,"close":22.11}
{"ticker":"GHDX","date":"2015-10-29","pret":0.01877,"close":21.15}
{"ticker":"GHDX","date":"2015-10-30","pret":-0.04026,"close":20.92}
{"ticker":"GHDX","date":"2015-11-02","pret":-0.00711,"close":21.61}
{"ticker":"GHDX","date":"2015-11-03","pret":0.02674,"close":22.33}
{"ticker":"GHDX","date":"2015-11-04","pret":0.06584,"close":26.48}
{"ticker":"GHDX","date":"2015-11-05","pret":0.13597,"close":25.85}
{"ticker":"GHDX","date":"2015-11-06","pret":-0.0249,"close":26}
{"ticker":"GHDX","date":"2015-11-09","pret":0.01119,"close":26.04}
{"ticker":"GHDX","date":"2015-11-10","pret":-0.00269,"close":26.65}
{"ticker":"GHDX","date":"2015-11-11","pret":0.03068,"close":26.38}
{"ticker":"GHDX","date":"2015-11-12","pret":-0.02187,"close":26.25}
{"ticker":"GHDX","date":"2015-11-13","pret":-0.00382,"close":26.54}
{"ticker":"GHDX","date":"2015-11-16","pret":0.00914,"close":26.89}
{"ticker":"GHDX","date":"2015-11-17","pret":0.02361,"close":27.56}
{"ticker":"GHDX","date":"2015-11-18","pret":0.02343,"close":28.61}
{"ticker":"GHDX","date":"2015-11-19","pret":0.06885,"close":29.04}
{"ticker":"GHDX","date":"2015-11-20","pret":-0.01634,"close":28.69}
{"ticker":"GHDX","date":"2015-11-23","pret":0.01736,"close":29.73}
{"ticker":"GHDX","date":"2015-11-24","pret":-0.01154,"close":29.44}
{"ticker":"GHDX","date":"2015-11-25","pret":0.00748,"close":29.43}
{"ticker":"GHDX","date":"2015-11-26"}
{"ticker":"GHDX","date":"2015-11-27","pret":-0.00475,"close":30.8}
{"ticker":"GHDX","date":"2015-11-30","pret":0.04915,"close":30.32}
{"ticker":"GHDX","date":"2015-12-01","pret":-0.01502,"close":30.48}
{"ticker":"GHDX","date":"2015-12-02","pret":0.00296,"close":30.06}
{"ticker":"GHDX","date":"2015-12-03","pret":-0.02021,"close":29.18}
{"ticker":"GHDX","date":"2015-12-04","pret":-0.02063,"close":29.74}
{"ticker":"GHDX","date":"2015-12-07","pret":0.01222,"close":29.17}
{"ticker":"GHDX","date":"2015-12-08","pret":-0.02633,"close":29.5}
{"ticker":"GHDX","date":"2015-12-09","pret":0.01445,"close":28.95}
{"ticker":"GHDX","date":"2015-12-10","pret":-0.01341,"close":29.59}
{"ticker":"GHDX","date":"2015-12-11","pret":0.00621,"close":28.61}
{"ticker":"GHDX","date":"2015-12-14","pret":-0.0177,"close":28.8}
{"ticker":"GHDX","date":"2015-12-15","pret":0.01839,"close":29.63}
{"ticker":"GHDX","date":"2015-12-16","pret":0.0268,"close":30.46}
{"ticker":"GHDX","date":"2015-12-17"}
{"ticker":"GHDX","date":"2015-12-18","pret":0.00634,"close":32.6}
{"ticker":"GHDX","date":"2015-12-21","pret":0.09298,"close":34.47}
{"ticker":"GHDX","date":"2015-12-22","pret":0.05081,"close":34.94}
{"ticker":"GHDX","date":"2015-12-23","pret":0.00889,"close":34.66}
{"ticker":"GHDX","date":"2015-12-24","pret":-0.01351,"close":34.76}
{"ticker":"GHDX","date":"2015-12-28","pret":0.0026,"close":34.75}
{"ticker":"GHDX","date":"2015-12-29","pret":0.00834,"close":35.06}
{"ticker":"GHDX","date":"2015-12-30","pret":-0.00315,"close":35.25}
{"ticker":"GHDX","date":"2015-12-31","pret":-0.00144,"close":35.2}
{"ticker":"GHDX","date":"2016-01-04","pret":-0.01565,"close":33.61}
{"ticker":"GHDX","date":"2016-01-05","pret":-0.01116,"close":34.01}
{"ticker":"GHL","date":"2015-01-02","pret":0.01445,"close":43.79}
{"ticker":"GHL","date":"2015-01-05","pret":-0.01284,"close":42.91}
{"ticker":"GHL","date":"2015-01-06","pret":-0.00997,"close":41.76}
{"ticker":"GHL","date":"2015-01-07","pret":-0.02167,"close":42.92}
{"ticker":"GHL","date":"2015-01-08","pret":0.02886,"close":43.14}
{"ticker":"GHL","date":"2015-01-09","pret":-0.00696,"close":41.95}
{"ticker":"GHL","date":"2015-01-12","pret":-0.02739,"close":41.48}
{"ticker":"GHL","date":"2015-01-13","pret":-0.01885,"close":40.93}
{"ticker":"GHL","date":"2015-01-14","pret":-0.01698,"close":40}
{"ticker":"GHL","date":"2015-01-15","pret":-0.01098,"close":38.77}
{"ticker":"GHL","date":"2015-01-16","pret":-0.0368,"close":39.27}
{"ticker":"GHL","date":"2015-01-20","pret":0.02392,"close":38.65}
{"ticker":"GHL","date":"2015-01-21","pret":-0.01976,"close":38.25}
{"ticker":"GHL","date":"2015-01-22","pret":0.00311,"close":39.05}
{"ticker":"GHL","date":"2015-01-23","pret":0.00206,"close":38.98}
{"ticker":"GHL","date":"2015-01-26","pret":0.0054,"close":39.69}
{"ticker":"GHL","date":"2015-01-27","pret":0.00588,"close":39.51}
{"ticker":"GHL","date":"2015-01-28","pret":0.00737,"close":38.23}
{"ticker":"GHL","date":"2015-01-29","pret":-0.08364,"close":37.6}
{"ticker":"GHL","date":"2015-01-30","pret":0.01339,"close":36.88}
{"ticker":"GHL","date":"2015-02-02","pret":-0.02141,"close":34.4}
{"ticker":"GHL","date":"2015-02-03","pret":-0.03586,"close":35.5}
{"ticker":"GHL","date":"2015-02-04","pret":0.02021,"close":34.9}
{"ticker":"GHL","date":"2015-02-05","pret":-0.00991,"close":35.89}
{"ticker":"GHL","date":"2015-02-06","pret":0.02668,"close":36.56}
{"ticker":"GHL","date":"2015-02-09","pret":0.0047,"close":35.65}
{"ticker":"GHL","date":"2015-02-10","pret":0.0011,"close":36.98}
{"ticker":"GHL","date":"2015-02-11","pret":0.01964,"close":36.69}
{"ticker":"GHL","date":"2015-02-12","pret":0.00054,"close":37.04}
{"ticker":"GHL","date":"2015-02-13","pret":-0.00108,"close":38.24}
{"ticker":"GHL","date":"2015-02-17","pret":0.0511,"close":39.26}
{"ticker":"GHL","date":"2015-02-18","pret":0.0125,"close":38.68}
{"ticker":"GHL","date":"2015-02-19","pret":-0.01714,"close":39.83}
{"ticker":"GHL","date":"2015-02-20","pret":0.02497,"close":39.95}
{"ticker":"GHL","date":"2015-02-23","pret":0.00527,"close":39.59}
{"ticker":"GHL","date":"2015-02-24","pret":-0.00251,"close":40.29}
{"ticker":"GHL","date":"2015-02-25","pret":0.00825,"close":39.19}
{"ticker":"GHL","date":"2015-02-26","pret":-0.02648,"close":39.68}
{"ticker":"GHL","date":"2015-02-27","pret":0.01169,"close":38.71}
{"ticker":"GHL","date":"2015-03-02","pret":-0.03391,"close":38.88}
{"ticker":"GHL","date":"2015-03-03","pret":0.01092,"close":38}
{"ticker":"GHL","date":"2015-03-04","pret":-0.02037,"close":37.43}
{"ticker":"GHL","date":"2015-03-05","pret":-0.01354,"close":37.19}
{"ticker":"GHL","date":"2015-03-06","pret":-0.01075,"close":37.3}
{"ticker":"GHL","date":"2015-03-09","pret":0.00673,"close":37.7}
{"ticker":"GHL","date":"2015-03-10","pret":-0.00107,"close":38.96}
{"ticker":"GHL","date":"2015-03-11","pret":0.05363,"close":39.69}
{"ticker":"GHL","date":"2015-03-12","pret":0.01967,"close":40.1}
{"ticker":"GHL","date":"2015-03-13","pret":-0.0025,"close":39.86}
{"ticker":"GHL","date":"2015-03-16","pret":0.00125,"close":40.66}
{"ticker":"GHL","date":"2015-03-17","pret":0.01193,"close":40.08}
{"ticker":"GHL","date":"2015-03-18","pret":-0.01393,"close":40.11}
{"ticker":"GHL","date":"2015-03-19","pret":0.002,"close":39.16}
{"ticker":"GHL","date":"2015-03-20","pret":-0.01512,"close":40.22}
{"ticker":"GHL","date":"2015-03-23","pret":0.02085,"close":40.11}
{"ticker":"GHL","date":"2015-03-24","pret":-0.00249,"close":39.9}
{"ticker":"GHL","date":"2015-03-25","pret":-0.0055,"close":39.66}
{"ticker":"GHL","date":"2015-03-26","pret":-0.00654,"close":39.76}
{"ticker":"GHL","date":"2015-03-27","pret":0.00076,"close":39.69}
{"ticker":"GHL","date":"2015-03-30","pret":0.00578,"close":39.93}
{"ticker":"GHL","date":"2015-03-31","pret":-0.00502,"close":39.65}
{"ticker":"GHL","date":"2015-04-01","pret":0.00201,"close":40.52}
{"ticker":"GHL","date":"2015-04-02","pret":0.01522,"close":40.54}
{"ticker":"GHL","date":"2015-04-06","pret":-0.00447,"close":40.56}
{"ticker":"GHL","date":"2015-04-07","pret":0.00719,"close":40.1}
{"ticker":"GHL","date":"2015-04-08","pret":-0.00619,"close":40.18}
{"ticker":"GHL","date":"2015-04-09","pret":0.00372,"close":41.16}
{"ticker":"GHL","date":"2015-04-10","pret":0.02348,"close":41.77}
{"ticker":"GHL","date":"2015-04-13","pret":0.01512,"close":42.02}
{"ticker":"GHL","date":"2015-04-14","pret":-0.00167,"close":41.17}
{"ticker":"GHL","date":"2015-04-15","pret":-0.01466,"close":41.25}
{"ticker":"GHL","date":"2015-04-16","pret":-0.00097,"close":41.91}
{"ticker":"GHL","date":"2015-04-17","pret":0.0106,"close":41.56}
{"ticker":"GHL","date":"2015-04-20","pret":0.00574,"close":42.1}
{"ticker":"GHL","date":"2015-04-21","pret":0.00642,"close":42.75}
{"ticker":"GHL","date":"2015-04-22","pret":0.0113,"close":42.42}
{"ticker":"GHL","date":"2015-04-23","pret":-0.01178,"close":42.82}
{"ticker":"GHL","date":"2015-04-24","pret":0.02273,"close":43.08}
{"ticker":"GHL","date":"2015-04-27","pret":0.00162,"close":42.3}
{"ticker":"GHL","date":"2015-04-28","pret":-0.01938,"close":41.85}
{"ticker":"GHL","date":"2015-04-29","pret":-0.01856,"close":40.92}
{"ticker":"GHL","date":"2015-04-30","pret":-0.02333,"close":39.55}
{"ticker":"GHL","date":"2015-05-01","pret":-0.02616,"close":39.7}
{"ticker":"GHL","date":"2015-05-04","pret":0.00302,"close":39.92}
{"ticker":"GHL","date":"2015-05-05","pret":0.00452,"close":39.68}
{"ticker":"GHL","date":"2015-05-06","pret":-0.00653,"close":39.56}
{"ticker":"GHL","date":"2015-05-07","pret":-0.00076,"close":40.25}
{"ticker":"GHL","date":"2015-05-08","pret":0.0264,"close":40.46}
{"ticker":"GHL","date":"2015-05-11","pret":-0.0074,"close":40.54}
{"ticker":"GHL","date":"2015-05-12","pret":-0.00571,"close":39.97}
{"ticker":"GHL","date":"2015-05-13","pret":-0.00499,"close":40.15}
{"ticker":"GHL","date":"2015-05-14","pret":0.01046,"close":40.42}
{"ticker":"GHL","date":"2015-05-15","pret":-0.00198,"close":40.41}
{"ticker":"GHL","date":"2015-05-18","pret":0.00223,"close":41.15}
{"ticker":"GHL","date":"2015-05-19","pret":0.01572,"close":40.59}
{"ticker":"GHL","date":"2015-05-20","pret":-0.01078,"close":40.65}
{"ticker":"GHL","date":"2015-05-21","pret":-0.00271,"close":40.3}
{"ticker":"GHL","date":"2015-05-22","pret":-0.00346,"close":40.08}
{"ticker":"GHL","date":"2015-05-26","pret":-0.00972,"close":39.45}
{"ticker":"GHL","date":"2015-05-27","pret":-0.0126,"close":39.85}
{"ticker":"GHL","date":"2015-05-28","pret":0.01059,"close":39.66}
{"ticker":"GHL","date":"2015-05-29","pret":-0.00327,"close":38.94}
{"ticker":"GHL","date":"2015-06-01","pret":-0.03092,"close":38.58}
{"ticker":"GHL","date":"2015-06-02","pret":-0.00312,"close":39.02}
{"ticker":"GHL","date":"2015-06-03","pret":0.02189,"close":40.09}
{"ticker":"GHL","date":"2015-06-04","pret":0.01617,"close":39.73}
{"ticker":"GHL","date":"2015-06-05","pret":-0.00125,"close":40.02}
{"ticker":"GHL","date":"2015-06-08","pret":0.00426,"close":39.55}
{"ticker":"GHL","date":"2015-06-09","pret":-0.01156,"close":39.2}
{"ticker":"GHL","date":"2015-06-10","pret":-0.00329,"close":39.07}
{"ticker":"GHL","date":"2015-06-11","pret":-0.01379,"close":39}
{"ticker":"GHL","date":"2015-06-12","pret":0.00077,"close":38.68}
{"ticker":"GHL","date":"2015-06-15","pret":-0.01502,"close":38.38}
{"ticker":"GHL","date":"2015-06-16","pret":0.00182,"close":38.31}
{"ticker":"GHL","date":"2015-06-17","pret":-0.00104,"close":39.16}
{"ticker":"GHL","date":"2015-06-18","pret":0.02471,"close":39.65}
{"ticker":"GHL","date":"2015-06-19","pret":0.00684,"close":40.15}
{"ticker":"GHL","date":"2015-06-22","pret":0.02247,"close":40.74}
{"ticker":"GHL","date":"2015-06-23","pret":0.01007,"close":40.84}
{"ticker":"GHL","date":"2015-06-24","pret":-0.00441,"close":40.01}
{"ticker":"GHL","date":"2015-06-25","pret":0.01366,"close":41.87}
{"ticker":"GHL","date":"2015-06-26","pret":0.01919,"close":42.1}
{"ticker":"GHL","date":"2015-06-29","pret":-0.00979,"close":41.17}
{"ticker":"GHL","date":"2015-06-30","pret":0.00024,"close":41.33}
{"ticker":"GHL","date":"2015-07-01","pret":0.00359,"close":41.62}
{"ticker":"GHL","date":"2015-07-02","pret":-0.00359,"close":41.58}
{"ticker":"GHL","date":"2015-07-06","pret":-0.0145,"close":41.35}
{"ticker":"GHL","date":"2015-07-07","pret":0.01306,"close":41.02}
{"ticker":"GHL","date":"2015-07-08","pret":-0.03024,"close":40.25}
{"ticker":"GHL","date":"2015-07-09","pret":0.00814,"close":40.27}
{"ticker":"GHL","date":"2015-07-10","pret":0.00539,"close":40.78}
{"ticker":"GHL","date":"2015-07-13","pret":0.00146,"close":41.64}
{"ticker":"GHL","date":"2015-07-14","pret":0.01332,"close":41.33}
{"ticker":"GHL","date":"2015-07-15","pret":-0.00652,"close":41.05}
{"ticker":"GHL","date":"2015-07-16","pret":-0.00146,"close":41.28}
{"ticker":"GHL","date":"2015-07-17","pret":0.00363,"close":41.19}
{"ticker":"GHL","date":"2015-07-20","pret":-0.00266,"close":40.91}
{"ticker":"GHL","date":"2015-07-21","pret":-0.00974,"close":40.75}
{"ticker":"GHL","date":"2015-07-22","pret":-0.00172,"close":40}
{"ticker":"GHL","date":"2015-07-23","pret":-0.01706,"close":40.14}
{"ticker":"GHL","date":"2015-07-24","pret":-0.01154,"close":39.01}
{"ticker":"GHL","date":"2015-07-27","pret":-0.02944,"close":39.06}
{"ticker":"GHL","date":"2015-07-28","pret":0.01496,"close":38.93}
{"ticker":"GHL","date":"2015-07-29","pret":-0.00565,"close":39.69}
{"ticker":"GHL","date":"2015-07-30","pret":0.02164,"close":39.41}
{"ticker":"GHL","date":"2015-07-31","pret":-0.0048,"close":39.33}
{"ticker":"GHL","date":"2015-08-03","pret":-0.00558,"close":39.43}
{"ticker":"GHL","date":"2015-08-04","pret":0.00178,"close":39.82}
{"ticker":"GHL","date":"2015-08-05","pret":0.01613,"close":39.29}
{"ticker":"GHL","date":"2015-08-06","pret":-0.02046,"close":39.72}
{"ticker":"GHL","date":"2015-08-07","pret":0.00813,"close":39.18}
{"ticker":"GHL","date":"2015-08-10","pret":-0.00406,"close":39.35}
{"ticker":"GHL","date":"2015-08-11","pret":-0.01073,"close":38.89}
{"ticker":"GHL","date":"2015-08-12","pret":-0.01007,"close":37.62}
{"ticker":"GHL","date":"2015-08-13","pret":-0.02177,"close":37.64}
{"ticker":"GHL","date":"2015-08-14","pret":0.00132,"close":38.42}
{"ticker":"GHL","date":"2015-08-17","pret":0.0108,"close":38.51}
{"ticker":"GHL","date":"2015-08-18","pret":0.00809,"close":38.24}
{"ticker":"GHL","date":"2015-08-19","pret":-0.00966,"close":37.58}
{"ticker":"GHL","date":"2015-08-20","pret":-0.01614,"close":36.89}
{"ticker":"GHL","date":"2015-08-21","pret":-0.04249,"close":35.75}
{"ticker":"GHL","date":"2015-08-24","pret":-0.05991,"close":34.68}
{"ticker":"GHL","date":"2015-08-25","pret":0.04675,"close":34.92}
{"ticker":"GHL","date":"2015-08-26","pret":0.00506,"close":36.17}
{"ticker":"GHL","date":"2015-08-27","pret":0.02,"close":36.03}
{"ticker":"GHL","date":"2015-08-28","pret":-0.01636,"close":35.53}
{"ticker":"GHL","date":"2015-08-31","pret":-0.02318,"close":35.11}
{"ticker":"GHL","date":"2015-09-01","pret":-0.01731,"close":33.85}
{"ticker":"GHL","date":"2015-09-02","pret":-0.00672,"close":33.33}
{"ticker":"GHL","date":"2015-09-03","pret":-0.01923,"close":33.48}
{"ticker":"GHL","date":"2015-09-04","pret":-0.0093,"close":32.79}
{"ticker":"GHL","date":"2015-09-08","pret":0.0087,"close":33.21}
{"ticker":"GHL","date":"2015-09-09","pret":0.00626,"close":33.14}
{"ticker":"GHL","date":"2015-09-10","pret":-0.01376,"close":33.28}
{"ticker":"GHL","date":"2015-09-11","pret":-0.00302,"close":32.88}
{"ticker":"GHL","date":"2015-09-14","pret":-0.00636,"close":32.68}
{"ticker":"GHL","date":"2015-09-15","pret":-0.00244,"close":32.85}
{"ticker":"GHL","date":"2015-09-16","pret":0.00183,"close":32.65}
{"ticker":"GHL","date":"2015-09-17","pret":-0.00825,"close":31.77}
{"ticker":"GHL","date":"2015-09-18","pret":-0.03813,"close":31.4}
{"ticker":"GHL","date":"2015-09-21","pret":0.00951,"close":31.93}
{"ticker":"GHL","date":"2015-09-22","pret":-0.00316,"close":31.66}
{"ticker":"GHL","date":"2015-09-23","pret":0.00442,"close":31.35}
{"ticker":"GHL","date":"2015-09-24","pret":-0.02038,"close":30.76}
{"ticker":"GHL","date":"2015-09-25","pret":0.00385,"close":30.8}
{"ticker":"GHL","date":"2015-09-28","pret":-0.02268,"close":29.4}
{"ticker":"GHL","date":"2015-09-29","pret":-0.03536,"close":28.22}
{"ticker":"GHL","date":"2015-09-30","pret":-0.02754,"close":28.47}
{"ticker":"GHL","date":"2015-10-01","pret":-0.00595,"close":28.18}
{"ticker":"GHL","date":"2015-10-02","pret":-0.02705,"close":27.99}
{"ticker":"GHL","date":"2015-10-05","pret":0.02141,"close":28.91}
{"ticker":"GHL","date":"2015-10-06","pret":0.01158,"close":28.23}
{"ticker":"GHL","date":"2015-10-07","pret":-0.01548,"close":28.92}
{"ticker":"GHL","date":"2015-10-08","pret":0.02,"close":28.63}
{"ticker":"GHL","date":"2015-10-09","pret":-0.00383,"close":28.25}
{"ticker":"GHL","date":"2015-10-12","pret":-0.02079,"close":27.71}
{"ticker":"GHL","date":"2015-10-13","pret":-0.01906,"close":27.43}
{"ticker":"GHL","date":"2015-10-14","pret":-0.00218,"close":27.12}
{"ticker":"GHL","date":"2015-10-15","pret":-0.00987,"close":27.64}
{"ticker":"GHL","date":"2015-10-16","pret":0.02072,"close":27.77}
{"ticker":"GHL","date":"2015-10-19","pret":-0.00867,"close":27.66}
{"ticker":"GHL","date":"2015-10-20","pret":0.00543,"close":28.17}
{"ticker":"GHL","date":"2015-10-21","pret":0.0232,"close":27.64}
{"ticker":"GHL","date":"2015-10-22","pret":-0.02283,"close":28.34}
{"ticker":"GHL","date":"2015-10-23","pret":-0.05833,"close":25.83}
{"ticker":"GHL","date":"2015-10-26","pret":-0.01193,"close":26.28}
{"ticker":"GHL","date":"2015-10-27","pret":0.00502,"close":25.04}
{"ticker":"GHL","date":"2015-10-28","pret":-0.01749,"close":26.43}
{"ticker":"GHL","date":"2015-10-29","pret":0.03429,"close":26.31}
{"ticker":"GHL","date":"2015-10-30","pret":-0.0038,"close":25.82}
{"ticker":"GHL","date":"2015-11-02","pret":-0.01842,"close":26.92}
{"ticker":"GHL","date":"2015-11-03","pret":0.03912,"close":27.07}
{"ticker":"GHL","date":"2015-11-04","pret":0.0089,"close":26.95}
{"ticker":"GHL","date":"2015-11-05","pret":-0.00185,"close":27.45}
{"ticker":"GHL","date":"2015-11-06","pret":0.02412,"close":28.05}
{"ticker":"GHL","date":"2015-11-09","pret":0.01006,"close":26.97}
{"ticker":"GHL","date":"2015-11-10","pret":-0.0416,"close":26}
{"ticker":"GHL","date":"2015-11-11","pret":-0.02566,"close":25.81}
{"ticker":"GHL","date":"2015-11-12","pret":-0.01735,"close":25.64}
{"ticker":"GHL","date":"2015-11-13","pret":-0.00899,"close":25.38}
{"ticker":"GHL","date":"2015-11-16","pret":-0.00748,"close":25.49}
{"ticker":"GHL","date":"2015-11-17","pret":0.00827,"close":24.88}
{"ticker":"GHL","date":"2015-11-18","pret":-0.019,"close":25.45}
{"ticker":"GHL","date":"2015-11-19","pret":0.01586,"close":25.85}
{"ticker":"GHL","date":"2015-11-20","pret":0.0241,"close":26.61}
{"ticker":"GHL","date":"2015-11-23","pret":0.02316,"close":26.19}
{"ticker":"GHL","date":"2015-11-24","pret":-0.02508,"close":26.23}
{"ticker":"GHL","date":"2015-11-25","pret":0.01072,"close":26.98}
{"ticker":"GHL","date":"2015-11-26"}
{"ticker":"GHL","date":"2015-11-27","pret":0.02556,"close":26.77}
{"ticker":"GHL","date":"2015-11-30","pret":-0.02746,"close":26.51}
{"ticker":"GHL","date":"2015-12-01","pret":0.01175,"close":26.79}
{"ticker":"GHL","date":"2015-12-02","pret":0.01162,"close":26.48}
{"ticker":"GHL","date":"2015-12-03","pret":-0.0071,"close":26.13}
{"ticker":"GHL","date":"2015-12-04","pret":-0.02009,"close":26.29}
{"ticker":"GHL","date":"2015-12-07","pret":0.00344,"close":26.39}
{"ticker":"GHL","date":"2015-12-08","pret":-0.00344,"close":26.32}
{"ticker":"GHL","date":"2015-12-09","pret":0.00687,"close":26.62}
{"ticker":"GHL","date":"2015-12-10","pret":0.01134,"close":26.86}
{"ticker":"GHL","date":"2015-12-11","pret":-0.00679,"close":25.63}
{"ticker":"GHL","date":"2015-12-14","pret":-0.03075,"close":24.97}
{"ticker":"GHL","date":"2015-12-15","pret":-0.01613,"close":26.29}
{"ticker":"GHL","date":"2015-12-16","pret":0.0563,"close":27.64}
{"ticker":"GHL","date":"2015-12-17"}
{"ticker":"GHL","date":"2015-12-18","pret":0.00449,"close":26.83}
{"ticker":"GHL","date":"2015-12-21","pret":0.0041,"close":26.94}
{"ticker":"GHL","date":"2015-12-22","pret":0.00482,"close":27.54}
{"ticker":"GHL","date":"2015-12-23","pret":0.02376,"close":28.25}
{"ticker":"GHL","date":"2015-12-24","pret":0.01861,"close":28.31}
{"ticker":"GHL","date":"2015-12-28","pret":-0.00142,"close":28.68}
{"ticker":"GHL","date":"2015-12-29","pret":0.02039,"close":29.1}
{"ticker":"GHL","date":"2015-12-30","pret":0.00935,"close":29.08}
{"ticker":"GHL","date":"2015-12-31","pret":-0.00622,"close":28.61}
{"ticker":"GHL","date":"2016-01-04","pret":-0.02957,"close":27.92}
{"ticker":"GHL","date":"2016-01-05","pret":-0.0043,"close":27.2}
{"ticker":"GHM","date":"2015-01-02","pret":0.02459,"close":27.97}
{"ticker":"GHM","date":"2015-01-05","pret":-0.03783,"close":27.29}
{"ticker":"GHM","date":"2015-01-06","pret":-0.01745,"close":26.31}
{"ticker":"GHM","date":"2015-01-07","pret":-0.03318,"close":25.94}
{"ticker":"GHM","date":"2015-01-08","pret":-0.01528,"close":26}
{"ticker":"GHM","date":"2015-01-09","pret":-0.00502,"close":25.78}
{"ticker":"GHM","date":"2015-01-12","pret":-0.01324,"close":25.73}
{"ticker":"GHM","date":"2015-01-13","pret":0.02172,"close":25.38}
{"ticker":"GHM","date":"2015-01-14","pret":-0.03553,"close":25.69}
{"ticker":"GHM","date":"2015-01-15","pret":0.02589,"close":24.99}
{"ticker":"GHM","date":"2015-01-16","pret":-0.03789,"close":24.75}
{"ticker":"GHM","date":"2015-01-20","pret":-0.00121,"close":24.28}
{"ticker":"GHM","date":"2015-01-21","pret":-0.02943,"close":24.1}
{"ticker":"GHM","date":"2015-01-22","pret":0.0062,"close":24.25}
{"ticker":"GHM","date":"2015-01-23","pret":-0.0062,"close":23.7}
{"ticker":"GHM","date":"2015-01-26","pret":-0.0142,"close":23.99}
{"ticker":"GHM","date":"2015-01-27","pret":0,"close":23.1}
{"ticker":"GHM","date":"2015-01-28","pret":-0.02686,"close":22.36}
{"ticker":"GHM","date":"2015-01-29","pret":-0.02627,"close":23.14}
{"ticker":"GHM","date":"2015-01-30","pret":0.06276,"close":20.69}
{"ticker":"GHM","date":"2015-02-02","pret":-0.12878,"close":21.08}
{"ticker":"GHM","date":"2015-02-03","pret":0,"close":21.81}
{"ticker":"GHM","date":"2015-02-04","pret":0.0308,"close":21.44}
{"ticker":"GHM","date":"2015-02-05","pret":-0.00831,"close":21.69}
{"ticker":"GHM","date":"2015-02-06","pret":0.0106,"close":23.28}
{"ticker":"GHM","date":"2015-02-09","pret":0.0648,"close":22.63}
{"ticker":"GHM","date":"2015-02-10","pret":-0.0248,"close":22.5}
{"ticker":"GHM","date":"2015-02-11","pret":-0.01375,"close":22.36}
{"ticker":"GHM","date":"2015-02-12","pret":0.01066,"close":22.8}
{"ticker":"GHM","date":"2015-02-13","pret":0.00792,"close":22.84}
{"ticker":"GHM","date":"2015-02-17","pret":0.00612,"close":22.63}
{"ticker":"GHM","date":"2015-02-18","pret":-0.02203,"close":22.77}
{"ticker":"GHM","date":"2015-02-19","pret":0.0071,"close":22.64}
{"ticker":"GHM","date":"2015-02-20","pret":0.00309,"close":22.33}
{"ticker":"GHM","date":"2015-02-23","pret":-0.01466,"close":22.03}
{"ticker":"GHM","date":"2015-02-24","pret":-0.0108,"close":22.18}
{"ticker":"GHM","date":"2015-02-25","pret":0.0009,"close":22.79}
{"ticker":"GHM","date":"2015-02-26","pret":0.02499,"close":22.86}
{"ticker":"GHM","date":"2015-02-27","pret":0.00921,"close":22.63}
{"ticker":"GHM","date":"2015-03-02","pret":-0.00482,"close":23.52}
{"ticker":"GHM","date":"2015-03-03","pret":0.03068,"close":23.53}
{"ticker":"GHM","date":"2015-03-04","pret":-0.00726,"close":23.3}
{"ticker":"GHM","date":"2015-03-05","pret":-0.00344,"close":23.43}
{"ticker":"GHM","date":"2015-03-06","pret":-0.00388,"close":23.47}
{"ticker":"GHM","date":"2015-03-09","pret":0.01287,"close":23.53}
{"ticker":"GHM","date":"2015-03-10","pret":-0.00856,"close":23.32}
{"ticker":"GHM","date":"2015-03-11","pret":-0.00215,"close":23.57}
{"ticker":"GHM","date":"2015-03-12","pret":0.02846,"close":24.73}
{"ticker":"GHM","date":"2015-03-13","pret":0.03861,"close":24.61}
{"ticker":"GHM","date":"2015-03-16","pret":-0.01094,"close":24.14}
{"ticker":"GHM","date":"2015-03-17","pret":-0.01643,"close":24.23}
{"ticker":"GHM","date":"2015-03-18","pret":0.00455,"close":24.79}
{"ticker":"GHM","date":"2015-03-19","pret":0.02524,"close":24.71}
{"ticker":"GHM","date":"2015-03-20","pret":-0.00201,"close":25}
{"ticker":"GHM","date":"2015-03-23","pret":0.00482,"close":25.22}
{"ticker":"GHM","date":"2015-03-24","pret":0.004,"close":24.67}
{"ticker":"GHM","date":"2015-03-25","pret":-0.0044,"close":24.27}
{"ticker":"GHM","date":"2015-03-26","pret":-0.02435,"close":24.15}
{"ticker":"GHM","date":"2015-03-27","pret":-0.01116,"close":24.26}
{"ticker":"GHM","date":"2015-03-30","pret":0.01607,"close":24.16}
{"ticker":"GHM","date":"2015-03-31","pret":-0.02149,"close":23.97}
{"ticker":"GHM","date":"2015-04-01","pret":0.00167,"close":23.97}
{"ticker":"GHM","date":"2015-04-02","pret":0.00416,"close":24.02}
{"ticker":"GHM","date":"2015-04-06","pret":-0.00416,"close":24.81}
{"ticker":"GHM","date":"2015-04-07","pret":0.02796,"close":24.69}
{"ticker":"GHM","date":"2015-04-08","pret":0.00324,"close":24.53}
{"ticker":"GHM","date":"2015-04-09","pret":-0.01753,"close":23.98}
{"ticker":"GHM","date":"2015-04-10","pret":-0.00785,"close":23.75}
{"ticker":"GHM","date":"2015-04-13","pret":-0.01672,"close":23.77}
{"ticker":"GHM","date":"2015-04-14","pret":0.01174,"close":23.48}
{"ticker":"GHM","date":"2015-04-15","pret":-0.01342,"close":23.58}
{"ticker":"GHM","date":"2015-04-16","pret":0.00337,"close":23.48}
{"ticker":"GHM","date":"2015-04-17","pret":-0.02342,"close":23.2}
{"ticker":"GHM","date":"2015-04-20","pret":0.00473,"close":24}
{"ticker":"GHM","date":"2015-04-21","pret":0.02874,"close":23.7}
{"ticker":"GHM","date":"2015-04-22","pret":-0.01258,"close":23.73}
{"ticker":"GHM","date":"2015-04-23","pret":0.00169,"close":24.11}
{"ticker":"GHM","date":"2015-04-24","pret":0.01629,"close":23.9}
{"ticker":"GHM","date":"2015-04-27","pret":-0.01083,"close":23.65}
{"ticker":"GHM","date":"2015-04-28","pret":0.00335,"close":24.32}
{"ticker":"GHM","date":"2015-04-29","pret":0.0141,"close":23.64}
{"ticker":"GHM","date":"2015-04-30","pret":-0.03179,"close":23.4}
{"ticker":"GHM","date":"2015-05-01","pret":-0.00682,"close":23.29}
{"ticker":"GHM","date":"2015-05-04","pret":-0.00601,"close":23.43}
{"ticker":"GHM","date":"2015-05-05","pret":0.01326,"close":23.09}
{"ticker":"GHM","date":"2015-05-06","pret":-0.01412,"close":23.54}
{"ticker":"GHM","date":"2015-05-07","pret":0.01071,"close":23.47}
{"ticker":"GHM","date":"2015-05-08","pret":0.01439,"close":23.5}
{"ticker":"GHM","date":"2015-05-11","pret":-0.01823,"close":23.24}
{"ticker":"GHM","date":"2015-05-12","pret":-0.00558,"close":23.03}
{"ticker":"GHM","date":"2015-05-13","pret":-0.00172,"close":23.05}
{"ticker":"GHM","date":"2015-05-14","pret":-0.00302,"close":23.86}
{"ticker":"GHM","date":"2015-05-15","pret":0.03023,"close":23.26}
{"ticker":"GHM","date":"2015-05-18","pret":-0.02205,"close":23.22}
{"ticker":"GHM","date":"2015-05-19","pret":-0.00344,"close":22.98}
{"ticker":"GHM","date":"2015-05-20","pret":-0.00648,"close":22.69}
{"ticker":"GHM","date":"2015-05-21","pret":-0.01704,"close":22.98}
{"ticker":"GHM","date":"2015-05-22","pret":0.01704,"close":23.02}
{"ticker":"GHM","date":"2015-05-26","pret":-0.00695,"close":23.01}
{"ticker":"GHM","date":"2015-05-27","pret":-0.00393,"close":23.45}
{"ticker":"GHM","date":"2015-05-28","pret":0.01865,"close":23.13}
{"ticker":"GHM","date":"2015-05-29","pret":-0.03365,"close":22.23}
{"ticker":"GHM","date":"2015-06-01","pret":-0.01342,"close":21.77}
{"ticker":"GHM","date":"2015-06-02","pret":-0.02694,"close":20.98}
{"ticker":"GHM","date":"2015-06-03","pret":-0.02959,"close":21.11}
{"ticker":"GHM","date":"2015-06-04","pret":0.00618,"close":21.14}
{"ticker":"GHM","date":"2015-06-05","pret":-0.01624,"close":20.94}
{"ticker":"GHM","date":"2015-06-08","pret":0.00288,"close":20.8}
{"ticker":"GHM","date":"2015-06-09","pret":-0.01013,"close":20.65}
{"ticker":"GHM","date":"2015-06-10","pret":0.00628,"close":20.82}
{"ticker":"GHM","date":"2015-06-11","pret":0.00577,"close":20.97}
{"ticker":"GHM","date":"2015-06-12","pret":-0.00144,"close":20.91}
{"ticker":"GHM","date":"2015-06-15","pret":-0.00144,"close":20.47}
{"ticker":"GHM","date":"2015-06-16","pret":-0.02284,"close":20.32}
{"ticker":"GHM","date":"2015-06-17","pret":-0.00394,"close":20.36}
{"ticker":"GHM","date":"2015-06-18","pret":0.00787,"close":20.52}
{"ticker":"GHM","date":"2015-06-19","pret":0.00975,"close":20.6}
{"ticker":"GHM","date":"2015-06-22","pret":0.00628,"close":20.54}
{"ticker":"GHM","date":"2015-06-23","pret":-0.00628,"close":20.38}
{"ticker":"GHM","date":"2015-06-24","pret":-0.01318,"close":20.29}
{"ticker":"GHM","date":"2015-06-25","pret":0,"close":20.28}
{"ticker":"GHM","date":"2015-06-26","pret":0.00245,"close":20.4}
{"ticker":"GHM","date":"2015-06-29","pret":-0.00196,"close":20.77}
{"ticker":"GHM","date":"2015-06-30","pret":0.0233,"close":20.49}
{"ticker":"GHM","date":"2015-07-01","pret":-0.01596,"close":20.1}
{"ticker":"GHM","date":"2015-07-02","pret":-0.01523,"close":20.25}
{"ticker":"GHM","date":"2015-07-06","pret":-0.00995,"close":20.17}
{"ticker":"GHM","date":"2015-07-07","pret":0.00648,"close":19.77}
{"ticker":"GHM","date":"2015-07-08","pret":-0.01805,"close":19.8}
{"ticker":"GHM","date":"2015-07-09","pret":0.01406,"close":20.05}
{"ticker":"GHM","date":"2015-07-10","pret":0.00646,"close":20.04}
{"ticker":"GHM","date":"2015-07-13","pret":-0.00149,"close":20.07}
{"ticker":"GHM","date":"2015-07-14","pret":0.00149,"close":19.85}
{"ticker":"GHM","date":"2015-07-15","pret":-0.01548,"close":19.25}
{"ticker":"GHM","date":"2015-07-16","pret":-0.02445,"close":19.22}
{"ticker":"GHM","date":"2015-07-17","pret":-0.01193,"close":19.19}
{"ticker":"GHM","date":"2015-07-20","pret":-0.00209,"close":18.58}
{"ticker":"GHM","date":"2015-07-21","pret":-0.03134,"close":18.56}
{"ticker":"GHM","date":"2015-07-22","pret":0.00162,"close":18.68}
{"ticker":"GHM","date":"2015-07-23","pret":0.0043,"close":18.09}
{"ticker":"GHM","date":"2015-07-24","pret":-0.03438,"close":17.33}
{"ticker":"GHM","date":"2015-07-27","pret":-0.04776,"close":17.58}
{"ticker":"GHM","date":"2015-07-28","pret":0.01961,"close":17.34}
{"ticker":"GHM","date":"2015-07-29","pret":-0.01322,"close":17.36}
{"ticker":"GHM","date":"2015-07-30","pret":0.01948,"close":19.52}
{"ticker":"GHM","date":"2015-07-31","pret":0.10598,"close":18.88}
{"ticker":"GHM","date":"2015-08-03","pret":-0.03005,"close":19.26}
{"ticker":"GHM","date":"2015-08-04","pret":0.00472,"close":18}
{"ticker":"GHM","date":"2015-08-05","pret":-0.04498,"close":17.94}
{"ticker":"GHM","date":"2015-08-06","pret":-0.01935,"close":17.98}
{"ticker":"GHM","date":"2015-08-07","pret":-0.00224,"close":18.03}
{"ticker":"GHM","date":"2015-08-10","pret":0.00947,"close":18.29}
{"ticker":"GHM","date":"2015-08-11","pret":0.00828,"close":18.25}
{"ticker":"GHM","date":"2015-08-12","pret":-0.0033,"close":18.42}
{"ticker":"GHM","date":"2015-08-13","pret":0.00769,"close":18.33}
{"ticker":"GHM","date":"2015-08-14","pret":-0.00164,"close":17.98}
{"ticker":"GHM","date":"2015-08-17","pret":-0.02949,"close":17.91}
{"ticker":"GHM","date":"2015-08-18","pret":0.01067,"close":18}
{"ticker":"GHM","date":"2015-08-19","pret":-0.00056,"close":18.08}
{"ticker":"GHM","date":"2015-08-20","pret":0.00946,"close":18.05}
{"ticker":"GHM","date":"2015-08-21","pret":-0.02296,"close":17.96}
{"ticker":"GHM","date":"2015-08-24","pret":-0.0235,"close":17.18}
{"ticker":"GHM","date":"2015-08-25","pret":0.01668,"close":16.81}
{"ticker":"GHM","date":"2015-08-26","pret":-0.03365,"close":17.51}
{"ticker":"GHM","date":"2015-08-27","pret":0.03365,"close":16.38}
{"ticker":"GHM","date":"2015-08-28","pret":-0.06846,"close":16.91}
{"ticker":"GHM","date":"2015-08-31","pret":0.03305,"close":18.5}
{"ticker":"GHM","date":"2015-09-01","pret":0.07731,"close":17.31}
{"ticker":"GHM","date":"2015-09-02","pret":-0.05452,"close":17.67}
{"ticker":"GHM","date":"2015-09-03","pret":0.0132,"close":17.67}
{"ticker":"GHM","date":"2015-09-04","pret":-0.00514,"close":17.1}
{"ticker":"GHM","date":"2015-09-08","pret":-0.00402,"close":16.94}
{"ticker":"GHM","date":"2015-09-09","pret":-0.01858,"close":17.08}
{"ticker":"GHM","date":"2015-09-10","pret":0.00992,"close":17.94}
{"ticker":"GHM","date":"2015-09-11","pret":0.0303,"close":17.96}
{"ticker":"GHM","date":"2015-09-14","pret":0.00112,"close":17.03}
{"ticker":"GHM","date":"2015-09-15","pret":-0.03433,"close":17.68}
{"ticker":"GHM","date":"2015-09-16","pret":0.02812,"close":17.92}
{"ticker":"GHM","date":"2015-09-17","pret":0.00789,"close":17.85}
{"ticker":"GHM","date":"2015-09-18","pret":-0.00846,"close":17.04}
{"ticker":"GHM","date":"2015-09-21","pret":-0.03691,"close":17.14}
{"ticker":"GHM","date":"2015-09-22","pret":-0.00235,"close":16.85}
{"ticker":"GHM","date":"2015-09-23","pret":-0.00591,"close":17.25}
{"ticker":"GHM","date":"2015-09-24","pret":0.00767,"close":17.4}
{"ticker":"GHM","date":"2015-09-25","pret":0.02726,"close":16.77}
{"ticker":"GHM","date":"2015-09-28","pret":-0.04385,"close":17.2}
{"ticker":"GHM","date":"2015-09-29","pret":0.03408,"close":17.57}
{"ticker":"GHM","date":"2015-09-30","pret":0.01832,"close":17.65}
{"ticker":"GHM","date":"2015-10-01","pret":0.00791,"close":17.5}
{"ticker":"GHM","date":"2015-10-02","pret":-0.02738,"close":18.01}
{"ticker":"GHM","date":"2015-10-05","pret":0.05294,"close":18.33}
{"ticker":"GHM","date":"2015-10-06","pret":-0.00165,"close":18.04}
{"ticker":"GHM","date":"2015-10-07","pret":0.00548,"close":18.12}
{"ticker":"GHM","date":"2015-10-08","pret":-0.01099,"close":18.35}
{"ticker":"GHM","date":"2015-10-09","pret":0.02024,"close":18.38}
{"ticker":"GHM","date":"2015-10-12","pret":-0.01034,"close":18}
{"ticker":"GHM","date":"2015-10-13","pret":-0.02661,"close":17.97}
{"ticker":"GHM","date":"2015-10-14","pret":0.01062,"close":17.68}
{"ticker":"GHM","date":"2015-10-15","pret":-0.02078,"close":18.06}
{"ticker":"GHM","date":"2015-10-16","pret":0.02743,"close":17.99}
{"ticker":"GHM","date":"2015-10-19","pret":-0.00609,"close":17.8}
{"ticker":"GHM","date":"2015-10-20","pret":-0.01794,"close":17.81}
{"ticker":"GHM","date":"2015-10-21","pret":0.01237,"close":17.5}
{"ticker":"GHM","date":"2015-10-22","pret":-0.00785,"close":18.08}
{"ticker":"GHM","date":"2015-10-23","pret":0.01786,"close":18.08}
{"ticker":"GHM","date":"2015-10-26","pret":-0.00277,"close":17.82}
{"ticker":"GHM","date":"2015-10-27","pret":-0.02414,"close":17.46}
{"ticker":"GHM","date":"2015-10-28","pret":0.02414,"close":18.03}
{"ticker":"GHM","date":"2015-10-29","pret":-0.01678,"close":16.86}
{"ticker":"GHM","date":"2015-10-30","pret":-0.04322,"close":16.97}
{"ticker":"GHM","date":"2015-11-02","pret":-0.00236,"close":17.44}
{"ticker":"GHM","date":"2015-11-03","pret":0.01581,"close":17.35}
{"ticker":"GHM","date":"2015-11-04","pret":0.00868,"close":18.14}
{"ticker":"GHM","date":"2015-11-05","pret":0.03787,"close":17.93}
{"ticker":"GHM","date":"2015-11-06","pret":-0.01791,"close":18.23}
{"ticker":"GHM","date":"2015-11-09","pret":0.02949,"close":17.93}
{"ticker":"GHM","date":"2015-11-10","pret":-0.02049,"close":18.03}
{"ticker":"GHM","date":"2015-11-11","pret":0.00279,"close":18.05}
{"ticker":"GHM","date":"2015-11-12","pret":0.00167,"close":17.92}
{"ticker":"GHM","date":"2015-11-13","pret":-0.01177,"close":17.75}
{"ticker":"GHM","date":"2015-11-16","pret":-0.00339,"close":17.41}
{"ticker":"GHM","date":"2015-11-17","pret":-0.01138,"close":17.16}
{"ticker":"GHM","date":"2015-11-18","pret":-0.01267,"close":17.25}
{"ticker":"GHM","date":"2015-11-19","pret":-0.00581,"close":17.23}
{"ticker":"GHM","date":"2015-11-20","pret":0.01044,"close":17.91}
{"ticker":"GHM","date":"2015-11-23","pret":0.02224,"close":17.64}
{"ticker":"GHM","date":"2015-11-24","pret":-0.00339,"close":18.01}
{"ticker":"GHM","date":"2015-11-25","pret":0.01906,"close":17.95}
{"ticker":"GHM","date":"2015-11-26"}
{"ticker":"GHM","date":"2015-11-27","pret":-0.0078,"close":17.84}
{"ticker":"GHM","date":"2015-11-30","pret":-0.00336,"close":17.96}
{"ticker":"GHM","date":"2015-12-01","pret":0.01061,"close":18}
{"ticker":"GHM","date":"2015-12-02","pret":-0.00278,"close":17.82}
{"ticker":"GHM","date":"2015-12-03","pret":-0.00671,"close":17.71}
{"ticker":"GHM","date":"2015-12-04","pret":-0.00901,"close":17.5}
{"ticker":"GHM","date":"2015-12-07","pret":-0.01712,"close":17.71}
{"ticker":"GHM","date":"2015-12-08","pret":0.0046,"close":17.7}
{"ticker":"GHM","date":"2015-12-09","pret":0.01196,"close":17.38}
{"ticker":"GHM","date":"2015-12-10","pret":-0.04103,"close":17.01}
{"ticker":"GHM","date":"2015-12-11","pret":-0.02026,"close":16.7}
{"ticker":"GHM","date":"2015-12-14","pret":0.0048,"close":16.03}
{"ticker":"GHM","date":"2015-12-15","pret":-0.03289,"close":15.74}
{"ticker":"GHM","date":"2015-12-16","pret":-0.03017,"close":16.01}
{"ticker":"GHM","date":"2015-12-17"}
{"ticker":"GHM","date":"2015-12-18","pret":0.01896,"close":16.07}
{"ticker":"GHM","date":"2015-12-21","pret":0.00935,"close":16.35}
{"ticker":"GHM","date":"2015-12-22","pret":0.01417,"close":16.73}
{"ticker":"GHM","date":"2015-12-23","pret":0.02238,"close":17.05}
{"ticker":"GHM","date":"2015-12-24","pret":0.0341,"close":17.28}
{"ticker":"GHM","date":"2015-12-28","pret":-0.00812,"close":17.06}
{"ticker":"GHM","date":"2015-12-29","pret":-0.00409,"close":17.21}
{"ticker":"GHM","date":"2015-12-30","pret":0.01164,"close":17.26}
{"ticker":"GHM","date":"2015-12-31","pret":-0.00174,"close":16.82}
{"ticker":"GHM","date":"2016-01-04","pret":-0.04382,"close":16.52}
{"ticker":"GHM","date":"2016-01-05","pret":-0.00242,"close":16.15}
{"ticker":"GIII","date":"2015-01-02","pret":-0.00118,"close":50}
{"ticker":"GIII","date":"2015-01-05","pret":-0.02168,"close":48.2}
{"ticker":"GIII","date":"2015-01-06","pret":-0.03104,"close":47.62}
{"ticker":"GIII","date":"2015-01-07","pret":0.00062,"close":49.34}
{"ticker":"GIII","date":"2015-01-08","pret":0.03362,"close":51.2}
{"ticker":"GIII","date":"2015-01-09","pret":0.01472,"close":49.89}
{"ticker":"GIII","date":"2015-01-12","pret":-0.01572,"close":49.76}
{"ticker":"GIII","date":"2015-01-13","pret":0.00918,"close":49.46}
{"ticker":"GIII","date":"2015-01-14","pret":-0.03252,"close":48.76}
{"ticker":"GIII","date":"2015-01-15","pret":0.00164,"close":47.38}
{"ticker":"GIII","date":"2015-01-16","pret":-0.03293,"close":47.02}
{"ticker":"GIII","date":"2015-01-20","pret":-0.0017,"close":47}
{"ticker":"GIII","date":"2015-01-21","pret":-0.00767,"close":47.12}
{"ticker":"GIII","date":"2015-01-22","pret":0.01675,"close":48.62}
{"ticker":"GIII","date":"2015-01-23","pret":0.02102,"close":48.26}
{"ticker":"GIII","date":"2015-01-26","pret":-0.0091,"close":48.54}
{"ticker":"GIII","date":"2015-01-27","pret":-0.00751,"close":48.91}
{"ticker":"GIII","date":"2015-01-28","pret":0.03092,"close":48.22}
{"ticker":"GIII","date":"2015-01-29","pret":-0.0172,"close":50.24}
{"ticker":"GIII","date":"2015-01-30","pret":0.03011,"close":48.6}
{"ticker":"GIII","date":"2015-02-02","pret":-0.02516,"close":48.76}
{"ticker":"GIII","date":"2015-02-03","pret":0.01022,"close":50.5}
{"ticker":"GIII","date":"2015-02-04","pret":0.01854,"close":49.9}
{"ticker":"GIII","date":"2015-02-05","pret":-0.002,"close":50.74}
{"ticker":"GIII","date":"2015-02-06","pret":0.01863,"close":50.57}
{"ticker":"GIII","date":"2015-02-09","pret":-0.01305,"close":48.82}
{"ticker":"GIII","date":"2015-02-10","pret":-0.01766,"close":50.42}
{"ticker":"GIII","date":"2015-02-11","pret":0.01906,"close":51.39}
{"ticker":"GIII","date":"2015-02-12","pret":0.02647,"close":51.46}
{"ticker":"GIII","date":"2015-02-13","pret":-0.00349,"close":51.78}
{"ticker":"GIII","date":"2015-02-17","pret":0.00465,"close":51.82}
{"ticker":"GIII","date":"2015-02-18","pret":-0.00659,"close":51.88}
{"ticker":"GIII","date":"2015-02-19","pret":0.00505,"close":52.4}
{"ticker":"GIII","date":"2015-02-20","pret":0.01613,"close":52.76}
{"ticker":"GIII","date":"2015-02-23","pret":0.0019,"close":52.46}
{"ticker":"GIII","date":"2015-02-24","pret":0.00038,"close":53.08}
{"ticker":"GIII","date":"2015-02-25","pret":0.0087,"close":53.3}
{"ticker":"GIII","date":"2015-02-26","pret":0.00414,"close":52.97}
{"ticker":"GIII","date":"2015-02-27","pret":-0.0064,"close":52.62}
{"ticker":"GIII","date":"2015-03-02","pret":-0.00682,"close":53.18}
{"ticker":"GIII","date":"2015-03-03","pret":0.00833,"close":52.76}
{"ticker":"GIII","date":"2015-03-04","pret":-0.01061,"close":52.34}
{"ticker":"GIII","date":"2015-03-05","pret":-0.00019,"close":52.6}
{"ticker":"GIII","date":"2015-03-06","pret":0.00797,"close":52.87}
{"ticker":"GIII","date":"2015-03-09","pret":0.00415,"close":51.78}
{"ticker":"GIII","date":"2015-03-10","pret":-0.03156,"close":50.94}
{"ticker":"GIII","date":"2015-03-11","pret":-0.01074,"close":51.78}
{"ticker":"GIII","date":"2015-03-12","pret":0.02387,"close":52.82}
{"ticker":"GIII","date":"2015-03-13","pret":0.01334,"close":53.18}
{"ticker":"GIII","date":"2015-03-16","pret":0.01503,"close":53.4}
{"ticker":"GIII","date":"2015-03-17","pret":-0.00448,"close":53.72}
{"ticker":"GIII","date":"2015-03-18","pret":0.00542,"close":54.54}
{"ticker":"GIII","date":"2015-03-19","pret":0.01662,"close":55.52}
{"ticker":"GIII","date":"2015-03-20","pret":0.0312,"close":55.94}
{"ticker":"GIII","date":"2015-03-23","pret":0.00089,"close":56.42}
{"ticker":"GIII","date":"2015-03-24","pret":0.02228,"close":56.46}
{"ticker":"GIII","date":"2015-03-25","pret":-0.00941,"close":55.38}
{"ticker":"GIII","date":"2015-03-26","pret":-0.03784,"close":54.91}
{"ticker":"GIII","date":"2015-03-27","pret":-0.00364,"close":55.89}
{"ticker":"GIII","date":"2015-03-30","pret":0.02399,"close":56.24}
{"ticker":"GIII","date":"2015-03-31","pret":-0.00089,"close":56.32}
{"ticker":"GIII","date":"2015-04-01","pret":-0.00107,"close":56.6}
{"ticker":"GIII","date":"2015-04-02","pret":0.01366,"close":57}
{"ticker":"GIII","date":"2015-04-06","pret":-0.00388,"close":56.78}
{"ticker":"GIII","date":"2015-04-07","pret":0.00617,"close":57.48}
{"ticker":"GIII","date":"2015-04-08","pret":0.01188,"close":58.19}
{"ticker":"GIII","date":"2015-04-09","pret":0.01174,"close":58.82}
{"ticker":"GIII","date":"2015-04-10","pret":0.01228,"close":58.74}
{"ticker":"GIII","date":"2015-04-13","pret":-0.00323,"close":59.1}
{"ticker":"GIII","date":"2015-04-14","pret":0.00492,"close":58.74}
{"ticker":"GIII","date":"2015-04-15","pret":0.00118,"close":58.84}
{"ticker":"GIII","date":"2015-04-16","pret":-0.00662,"close":59.32}
{"ticker":"GIII","date":"2015-04-17","pret":0,"close":58.04}
{"ticker":"GIII","date":"2015-04-20","pret":-0.0058,"close":58.28}
{"ticker":"GIII","date":"2015-04-21","pret":0.00171,"close":58.74}
{"ticker":"GIII","date":"2015-04-22","pret":0.00647,"close":58.16}
{"ticker":"GIII","date":"2015-04-23","pret":-0.01264,"close":58.32}
{"ticker":"GIII","date":"2015-04-24","pret":0.00617,"close":59.26}
{"ticker":"GIII","date":"2015-04-27","pret":0.01661,"close":58.87}
{"ticker":"GIII","date":"2015-04-28","pret":-0.01286,"close":57.79}
{"ticker":"GIII","date":"2015-04-29","pret":-0.02238,"close":56.96}
{"ticker":"GIII","date":"2015-04-30","pret":-0.01261,"close":55.59}
{"ticker":"GIII","date":"2015-05-01","pret":-0.02048,"close":56.6}
{"ticker":"GIII","date":"2015-05-04","pret":0.02978,"close":56.57}
{"ticker":"GIII","date":"2015-05-05","pret":-0.0178,"close":56.2}
{"ticker":"GIII","date":"2015-05-06","pret":-0.00089,"close":56.25}
{"ticker":"GIII","date":"2015-05-07","pret":-0.00232,"close":57.19}
{"ticker":"GIII","date":"2015-05-08","pret":0.03212,"close":57.1}
{"ticker":"GIII","date":"2015-05-11","pret":-0.01549,"close":56.93}
{"ticker":"GIII","date":"2015-05-12","pret":-0.00793,"close":56.67}
{"ticker":"GIII","date":"2015-05-13","pret":0.0067,"close":56.14}
{"ticker":"GIII","date":"2015-05-14","pret":-0.01077,"close":56.73}
{"ticker":"GIII","date":"2015-05-15","pret":0.00443,"close":56.99}
{"ticker":"GIII","date":"2015-05-18","pret":0.00845,"close":58.5}
{"ticker":"GIII","date":"2015-05-19","pret":0.02936,"close":57.81}
{"ticker":"GIII","date":"2015-05-20","pret":-0.01078,"close":58.02}
{"ticker":"GIII","date":"2015-05-21","pret":-0.00708,"close":57.89}
{"ticker":"GIII","date":"2015-05-22","pret":0.00467,"close":57.83}
{"ticker":"GIII","date":"2015-05-26","pret":-0.0104,"close":57.04}
{"ticker":"GIII","date":"2015-05-27","pret":-0.0206,"close":56.65}
{"ticker":"GIII","date":"2015-05-28","pret":0.00266,"close":57.1}
{"ticker":"GIII","date":"2015-05-29","pret":0.01549,"close":56.86}
{"ticker":"GIII","date":"2015-06-01","pret":-0.00122,"close":58.17}
{"ticker":"GIII","date":"2015-06-02","pret":0.01957,"close":60.09}
{"ticker":"GIII","date":"2015-06-03","pret":0.0992,"close":67.15}
{"ticker":"GIII","date":"2015-06-04","pret":0.03345,"close":67.31}
{"ticker":"GIII","date":"2015-06-05","pret":0.00644,"close":68.51}
{"ticker":"GIII","date":"2015-06-08","pret":0.0236,"close":67.47}
{"ticker":"GIII","date":"2015-06-09","pret":-0.00849,"close":68.06}
{"ticker":"GIII","date":"2015-06-10","pret":0.00206,"close":67.25}
{"ticker":"GIII","date":"2015-06-11","pret":-0.00973,"close":67}
{"ticker":"GIII","date":"2015-06-12","pret":-0.01357,"close":66.98}
{"ticker":"GIII","date":"2015-06-15","pret":-0.0003,"close":66.93}
{"ticker":"GIII","date":"2015-06-16","pret":0.00927,"close":68.37}
{"ticker":"GIII","date":"2015-06-17","pret":0.0177,"close":68.63}
{"ticker":"GIII","date":"2015-06-18","pret":0.00336,"close":69.32}
{"ticker":"GIII","date":"2015-06-19","pret":0.01289,"close":69.17}
{"ticker":"GIII","date":"2015-06-22","pret":0.00287,"close":70.44}
{"ticker":"GIII","date":"2015-06-23","pret":0.02101,"close":70.75}
{"ticker":"GIII","date":"2015-06-24","pret":-0.00832,"close":69.99}
{"ticker":"GIII","date":"2015-06-25","pret":-0.00511,"close":70.82}
{"ticker":"GIII","date":"2015-06-26","pret":0.01189,"close":72.08}
{"ticker":"GIII","date":"2015-06-29","pret":0.00421,"close":70.97}
{"ticker":"GIII","date":"2015-06-30","pret":0.0067,"close":70.35}
{"ticker":"GIII","date":"2015-07-01","pret":-0.01458,"close":71.25}
{"ticker":"GIII","date":"2015-07-02","pret":0.00872,"close":72.11}
{"ticker":"GIII","date":"2015-07-06","pret":0.0053,"close":71.69}
{"ticker":"GIII","date":"2015-07-07","pret":0.00056,"close":71.97}
{"ticker":"GIII","date":"2015-07-08","pret":-0.00965,"close":70.75}
{"ticker":"GIII","date":"2015-07-09","pret":0.00546,"close":70.98}
{"ticker":"GIII","date":"2015-07-10","pret":-0.00758,"close":71.77}
{"ticker":"GIII","date":"2015-07-13","pret":0.01855,"close":72.9}
{"ticker":"GIII","date":"2015-07-14","pret":0.00853,"close":72.81}
{"ticker":"GIII","date":"2015-07-15","pret":-0.0022,"close":71.55}
{"ticker":"GIII","date":"2015-07-16","pret":-0.01272,"close":70.75}
{"ticker":"GIII","date":"2015-07-17","pret":-0.0095,"close":70.57}
{"ticker":"GIII","date":"2015-07-20","pret":-0.01315,"close":70.63}
{"ticker":"GIII","date":"2015-07-21","pret":0.00822,"close":69.48}
{"ticker":"GIII","date":"2015-07-22","pret":-0.01665,"close":71.29}
{"ticker":"GIII","date":"2015-07-23","pret":0.02746,"close":69.83}
{"ticker":"GIII","date":"2015-07-24","pret":-0.0276,"close":69.49}
{"ticker":"GIII","date":"2015-07-27","pret":-0.00966,"close":69.16}
{"ticker":"GIII","date":"2015-07-28","pret":0.00578,"close":69.34}
{"ticker":"GIII","date":"2015-07-29","pret":0.00014,"close":70.21}
{"ticker":"GIII","date":"2015-07-30","pret":0.00517,"close":71.23}
{"ticker":"GIII","date":"2015-07-31","pret":0.02379,"close":72.23}
{"ticker":"GIII","date":"2015-08-03","pret":0.01238,"close":69.72}
{"ticker":"GIII","date":"2015-08-04","pret":-0.04235,"close":69.26}
{"ticker":"GIII","date":"2015-08-05","pret":-0.00101,"close":70.66}
{"ticker":"GIII","date":"2015-08-06","pret":0.02184,"close":69.91}
{"ticker":"GIII","date":"2015-08-07","pret":-0.01853,"close":69.24}
{"ticker":"GIII","date":"2015-08-10","pret":0.00388,"close":70.19}
{"ticker":"GIII","date":"2015-08-11","pret":0.00243,"close":71.06}
{"ticker":"GIII","date":"2015-08-12","pret":0.00286,"close":65.77}
{"ticker":"GIII","date":"2015-08-13","pret":-0.0628,"close":67.96}
{"ticker":"GIII","date":"2015-08-14","pret":0.0271,"close":69.71}
{"ticker":"GIII","date":"2015-08-17","pret":0.03241,"close":70.07}
{"ticker":"GIII","date":"2015-08-18","pret":0.001,"close":69.44}
{"ticker":"GIII","date":"2015-08-19","pret":-0.0102,"close":69.49}
{"ticker":"GIII","date":"2015-08-20","pret":-0.00943,"close":67.19}
{"ticker":"GIII","date":"2015-08-21","pret":-0.03665,"close":64.77}
{"ticker":"GIII","date":"2015-08-24","pret":-0.09723,"close":62.4}
{"ticker":"GIII","date":"2015-08-25","pret":0.07846,"close":63.5}
{"ticker":"GIII","date":"2015-08-26","pret":-0.00015,"close":65.65}
{"ticker":"GIII","date":"2015-08-27","pret":0.02043,"close":68.51}
{"ticker":"GIII","date":"2015-08-28","pret":0.02886,"close":68.14}
{"ticker":"GIII","date":"2015-08-31","pret":-0.00411,"close":69.33}
{"ticker":"GIII","date":"2015-09-01","pret":0.00952,"close":66.91}
{"ticker":"GIII","date":"2015-09-02","pret":0.01706,"close":67.86}
{"ticker":"GIII","date":"2015-09-03","pret":-0.00187,"close":70.03}
{"ticker":"GIII","date":"2015-09-04","pret":-0.00029,"close":70}
{"ticker":"GIII","date":"2015-09-08","pret":0.02217,"close":69.39}
{"ticker":"GIII","date":"2015-09-09","pret":-0.02418,"close":67.29}
{"ticker":"GIII","date":"2015-09-10","pret":-0.04295,"close":66.32}
{"ticker":"GIII","date":"2015-09-11","pret":-0.00679,"close":67.05}
{"ticker":"GIII","date":"2015-09-14","pret":0.01666,"close":66.97}
{"ticker":"GIII","date":"2015-09-15","pret":-0.00447,"close":66.7}
{"ticker":"GIII","date":"2015-09-16","pret":-0.00075,"close":68.47}
{"ticker":"GIII","date":"2015-09-17","pret":0.02131,"close":68.33}
{"ticker":"GIII","date":"2015-09-18","pret":-0.01016,"close":67.36}
{"ticker":"GIII","date":"2015-09-21","pret":0.00516,"close":68.39}
{"ticker":"GIII","date":"2015-09-22","pret":-0.00783,"close":66.29}
{"ticker":"GIII","date":"2015-09-23","pret":-0.01014,"close":66.41}
{"ticker":"GIII","date":"2015-09-24","pret":-0.01494,"close":66.14}
{"ticker":"GIII","date":"2015-09-25","pret":0.01883,"close":65.87}
{"ticker":"GIII","date":"2015-09-28","pret":-0.02036,"close":61.82}
{"ticker":"GIII","date":"2015-09-29","pret":-0.06205,"close":59.28}
{"ticker":"GIII","date":"2015-09-30","pret":-0.02578,"close":61.66}
{"ticker":"GIII","date":"2015-10-01","pret":0.02415,"close":61.89}
{"ticker":"GIII","date":"2015-10-02","pret":-0.00504,"close":62.66}
{"ticker":"GIII","date":"2015-10-05","pret":0.03306,"close":65.72}
{"ticker":"GIII","date":"2015-10-06","pret":0.03673,"close":63.47}
{"ticker":"GIII","date":"2015-10-07","pret":-0.03389,"close":63.48}
{"ticker":"GIII","date":"2015-10-08","pret":0.0044,"close":65.34}
{"ticker":"GIII","date":"2015-10-09","pret":0.04189,"close":64.93}
{"ticker":"GIII","date":"2015-10-12","pret":-0.01347,"close":64.06}
{"ticker":"GIII","date":"2015-10-13","pret":-0.0333,"close":63.99}
{"ticker":"GIII","date":"2015-10-14","pret":0.0044,"close":62.4}
{"ticker":"GIII","date":"2015-10-15","pret":-0.01836,"close":63.72}
{"ticker":"GIII","date":"2015-10-16","pret":0.01961,"close":64.05}
{"ticker":"GIII","date":"2015-10-19","pret":0.00125,"close":63.73}
{"ticker":"GIII","date":"2015-10-20","pret":-0.00533,"close":63.92}
{"ticker":"GIII","date":"2015-10-21","pret":0.0083,"close":62.65}
{"ticker":"GIII","date":"2015-10-22","pret":-0.02,"close":63.83}
{"ticker":"GIII","date":"2015-10-23","pret":0.01328,"close":56.77}
{"ticker":"GIII","date":"2015-10-26","pret":-0.12101,"close":54.03}
{"ticker":"GIII","date":"2015-10-27","pret":-0.04364,"close":52.84}
{"ticker":"GIII","date":"2015-10-28","pret":-0.01642,"close":54.05}
{"ticker":"GIII","date":"2015-10-29","pret":0.01587,"close":55.12}
{"ticker":"GIII","date":"2015-10-30","pret":0.03744,"close":55.09}
{"ticker":"GIII","date":"2015-11-02","pret":-0.02401,"close":53.11}
{"ticker":"GIII","date":"2015-11-03","pret":-0.02554,"close":54.38}
{"ticker":"GIII","date":"2015-11-04","pret":0.02408,"close":53.61}
{"ticker":"GIII","date":"2015-11-05","pret":-0.01196,"close":53.87}
{"ticker":"GIII","date":"2015-11-06","pret":-0.00148,"close":51.59}
{"ticker":"GIII","date":"2015-11-09","pret":-0.04224,"close":47.34}
{"ticker":"GIII","date":"2015-11-10","pret":-0.08875,"close":48.3}
{"ticker":"GIII","date":"2015-11-11","pret":-0.01491,"close":42.76}
{"ticker":"GIII","date":"2015-11-12","pret":-0.09681,"close":44.48}
{"ticker":"GIII","date":"2015-11-13","pret":0.03164,"close":41.81}
{"ticker":"GIII","date":"2015-11-16","pret":-0.03852,"close":43.11}
{"ticker":"GIII","date":"2015-11-17","pret":0.01886,"close":42.48}
{"ticker":"GIII","date":"2015-11-18","pret":-0.00727,"close":42.96}
{"ticker":"GIII","date":"2015-11-19","pret":0.0061,"close":43.33}
{"ticker":"GIII","date":"2015-11-20","pret":0.02677,"close":45.78}
{"ticker":"GIII","date":"2015-11-23","pret":0.04017,"close":46.83}
{"ticker":"GIII","date":"2015-11-24","pret":0.01455,"close":47.97}
{"ticker":"GIII","date":"2015-11-25","pret":0.03453,"close":47.78}
{"ticker":"GIII","date":"2015-11-26"}
{"ticker":"GIII","date":"2015-11-27","pret":0.00021,"close":47.47}
{"ticker":"GIII","date":"2015-11-30","pret":-0.01426,"close":45.87}
{"ticker":"GIII","date":"2015-12-01","pret":-0.02719,"close":47.39}
{"ticker":"GIII","date":"2015-12-02","pret":0.09338,"close":52.02}
{"ticker":"GIII","date":"2015-12-03","pret":0.02749,"close":51.08}
{"ticker":"GIII","date":"2015-12-04","pret":-0.01707,"close":52.16}
{"ticker":"GIII","date":"2015-12-07","pret":0.01167,"close":50.55}
{"ticker":"GIII","date":"2015-12-08","pret":-0.02903,"close":50.52}
{"ticker":"GIII","date":"2015-12-09","pret":-0.00479,"close":49.51}
{"ticker":"GIII","date":"2015-12-10","pret":-0.00562,"close":48.69}
{"ticker":"GIII","date":"2015-12-11","pret":-0.04252,"close":47.74}
{"ticker":"GIII","date":"2015-12-14","pret":-0.0061,"close":47.67}
{"ticker":"GIII","date":"2015-12-15","pret":0.01571,"close":47.01}
{"ticker":"GIII","date":"2015-12-16","pret":-0.02016,"close":47.57}
{"ticker":"GIII","date":"2015-12-17"}
{"ticker":"GIII","date":"2015-12-18","pret":-0.02165,"close":45.26}
{"ticker":"GIII","date":"2015-12-21","pret":-0.00326,"close":44.58}
{"ticker":"GIII","date":"2015-12-22","pret":-0.02287,"close":45.58}
{"ticker":"GIII","date":"2015-12-23","pret":0.02526,"close":45.69}
{"ticker":"GIII","date":"2015-12-24","pret":-0.01574,"close":45.46}
{"ticker":"GIII","date":"2015-12-28","pret":-0.00154,"close":45.68}
{"ticker":"GIII","date":"2015-12-29","pret":0.01141,"close":46.46}
{"ticker":"GIII","date":"2015-12-30","pret":0.00869,"close":45.15}
{"ticker":"GIII","date":"2015-12-31","pret":-0.02541,"close":44.26}
{"ticker":"GIII","date":"2016-01-04","pret":-0.03845,"close":45.08}
{"ticker":"GIII","date":"2016-01-05","pret":0.06796,"close":45.12}
{"ticker":"GILD","date":"2015-01-02","pret":-0.009,"close":94.91}
{"ticker":"GILD","date":"2015-01-05","pret":0.00105,"close":96.78}
{"ticker":"GILD","date":"2015-01-06","pret":0.03335,"close":97.65}
{"ticker":"GILD","date":"2015-01-07","pret":0.00849,"close":99.48}
{"ticker":"GILD","date":"2015-01-08","pret":0.01489,"close":102.3}
{"ticker":"GILD","date":"2015-01-09","pret":0.02663,"close":102.21}
{"ticker":"GILD","date":"2015-01-12","pret":-0.00659,"close":101.21}
{"ticker":"GILD","date":"2015-01-13","pret":-0.00967,"close":97.21}
{"ticker":"GILD","date":"2015-01-14","pret":-0.05915,"close":99.26}
{"ticker":"GILD","date":"2015-01-15","pret":0.0338,"close":97.4}
{"ticker":"GILD","date":"2015-01-16","pret":-0.01911,"close":100.71}
{"ticker":"GILD","date":"2015-01-20","pret":0.03747,"close":103.78}
{"ticker":"GILD","date":"2015-01-21","pret":0.01861,"close":103.58}
{"ticker":"GILD","date":"2015-01-22","pret":0.01062,"close":105.14}
{"ticker":"GILD","date":"2015-01-23","pret":0.00249,"close":105.54}
{"ticker":"GILD","date":"2015-01-26","pret":0.00449,"close":107.11}
{"ticker":"GILD","date":"2015-01-27","pret":0.01015,"close":105.03}
{"ticker":"GILD","date":"2015-01-28","pret":-0.00587,"close":102.45}
{"ticker":"GILD","date":"2015-01-29","pret":-0.02714,"close":104.18}
{"ticker":"GILD","date":"2015-01-30","pret":0.0177,"close":104.83}
{"ticker":"GILD","date":"2015-02-02","pret":0.01682,"close":106.19}
{"ticker":"GILD","date":"2015-02-03","pret":0.00573,"close":107.18}
{"ticker":"GILD","date":"2015-02-04","pret":-0.0757,"close":98.43}
{"ticker":"GILD","date":"2015-02-05","pret":-0.0001,"close":99.9}
{"ticker":"GILD","date":"2015-02-06","pret":0.00816,"close":97.48}
{"ticker":"GILD","date":"2015-02-09","pret":-0.02765,"close":96.9}
{"ticker":"GILD","date":"2015-02-10","pret":0.0076,"close":98.32}
{"ticker":"GILD","date":"2015-02-11","pret":0.00896,"close":99.98}
{"ticker":"GILD","date":"2015-02-12","pret":0.01998,"close":100.8}
{"ticker":"GILD","date":"2015-02-13","pret":0.00634,"close":101.9}
{"ticker":"GILD","date":"2015-02-17","pret":0.00787,"close":103.84}
{"ticker":"GILD","date":"2015-02-18","pret":0.01652,"close":103.94}
{"ticker":"GILD","date":"2015-02-19","pret":-0.00348,"close":102.73}
{"ticker":"GILD","date":"2015-02-20","pret":-0.00952,"close":102.61}
{"ticker":"GILD","date":"2015-02-23","pret":0.00526,"close":104.51}
{"ticker":"GILD","date":"2015-02-24","pret":0.01571,"close":104.7}
{"ticker":"GILD","date":"2015-02-25","pret":0.00239,"close":104.43}
{"ticker":"GILD","date":"2015-02-26","pret":-0.00516,"close":104.19}
{"ticker":"GILD","date":"2015-02-27","pret":-0.00019,"close":103.53}
{"ticker":"GILD","date":"2015-03-02","pret":0.00019,"close":103.83}
{"ticker":"GILD","date":"2015-03-03","pret":-0.00442,"close":102.79}
{"ticker":"GILD","date":"2015-03-04","pret":-0.017,"close":103.06}
{"ticker":"GILD","date":"2015-03-05","pret":0.01304,"close":103.42}
{"ticker":"GILD","date":"2015-03-06","pret":-0.00417,"close":101.81}
{"ticker":"GILD","date":"2015-03-09","pret":-0.01428,"close":101.37}
{"ticker":"GILD","date":"2015-03-10","pret":-0.01658,"close":98.83}
{"ticker":"GILD","date":"2015-03-11","pret":-0.00744,"close":98.97}
{"ticker":"GILD","date":"2015-03-12","pret":0.00503,"close":99.93}
{"ticker":"GILD","date":"2015-03-13","pret":-0.0004,"close":99.61}
{"ticker":"GILD","date":"2015-03-16","pret":0.00411,"close":101.3}
{"ticker":"GILD","date":"2015-03-17","pret":0.00797,"close":100.44}
{"ticker":"GILD","date":"2015-03-18","pret":-0.00517,"close":100.28}
{"ticker":"GILD","date":"2015-03-19","pret":0.0001,"close":101.44}
{"ticker":"GILD","date":"2015-03-20","pret":0.017,"close":102.29}
{"ticker":"GILD","date":"2015-03-23","pret":-0.0221,"close":100.26}
{"ticker":"GILD","date":"2015-03-24","pret":0.00709,"close":101.41}
{"ticker":"GILD","date":"2015-03-25","pret":0.01482,"close":99.86}
{"ticker":"GILD","date":"2015-03-26","pret":-0.02844,"close":101.08}
{"ticker":"GILD","date":"2015-03-27","pret":0.01869,"close":101}
{"ticker":"GILD","date":"2015-03-30","pret":0.00119,"close":100.69}
{"ticker":"GILD","date":"2015-03-31","pret":-0.01104,"close":98.13}
{"ticker":"GILD","date":"2015-04-01","pret":-0.01867,"close":97.72}
{"ticker":"GILD","date":"2015-04-02","pret":-0.00184,"close":98.43}
{"ticker":"GILD","date":"2015-04-06","pret":-0.00061,"close":97.79}
{"ticker":"GILD","date":"2015-04-07","pret":0.00367,"close":98.69}
{"ticker":"GILD","date":"2015-04-08","pret":0.00426,"close":99.87}
{"ticker":"GILD","date":"2015-04-09","pret":0.01478,"close":101.16}
{"ticker":"GILD","date":"2015-04-10","pret":0.01565,"close":101.77}
{"ticker":"GILD","date":"2015-04-13","pret":0.00255,"close":102.28}
{"ticker":"GILD","date":"2015-04-14","pret":0.00323,"close":102.21}
{"ticker":"GILD","date":"2015-04-15","pret":0.00049,"close":104.03}
{"ticker":"GILD","date":"2015-04-16","pret":0.01512,"close":103.34}
{"ticker":"GILD","date":"2015-04-17","pret":-0.01551,"close":101.38}
{"ticker":"GILD","date":"2015-04-20","pret":-0.00068,"close":100.66}
{"ticker":"GILD","date":"2015-04-21","pret":-0.00844,"close":105.2}
{"ticker":"GILD","date":"2015-04-22","pret":0.03697,"close":104.18}
{"ticker":"GILD","date":"2015-04-23","pret":-0.00572,"close":105.2}
{"ticker":"GILD","date":"2015-04-24","pret":0,"close":103.7}
{"ticker":"GILD","date":"2015-04-27","pret":-0.00441,"close":102.94}
{"ticker":"GILD","date":"2015-04-28","pret":-0.01023,"close":103.72}
{"ticker":"GILD","date":"2015-04-29","pret":0,"close":102.32}
{"ticker":"GILD","date":"2015-04-30","pret":-0.00945,"close":100.51}
{"ticker":"GILD","date":"2015-05-01","pret":0.01023,"close":105.01}
{"ticker":"GILD","date":"2015-05-04","pret":0.02346,"close":105.66}
{"ticker":"GILD","date":"2015-05-05","pret":-0.00332,"close":102.99}
{"ticker":"GILD","date":"2015-05-06","pret":-0.01773,"close":102.27}
{"ticker":"GILD","date":"2015-05-07","pret":-0.01245,"close":101.79}
{"ticker":"GILD","date":"2015-05-08","pret":0.00809,"close":103.85}
{"ticker":"GILD","date":"2015-05-11","pret":0.01149,"close":104.73}
{"ticker":"GILD","date":"2015-05-12","pret":0.00019,"close":105.56}
{"ticker":"GILD","date":"2015-05-13","pret":0.01675,"close":106.39}
{"ticker":"GILD","date":"2015-05-14","pret":0.01219,"close":108.74}
{"ticker":"GILD","date":"2015-05-15","pret":0.01646,"close":109.3}
{"ticker":"GILD","date":"2015-05-18","pret":0.00494,"close":111}
{"ticker":"GILD","date":"2015-05-19","pret":0.01386,"close":110.56}
{"ticker":"GILD","date":"2015-05-20","pret":-0.00931,"close":110.17}
{"ticker":"GILD","date":"2015-05-21","pret":-0.00173,"close":111.22}
{"ticker":"GILD","date":"2015-05-22","pret":0.00725,"close":111.71}
{"ticker":"GILD","date":"2015-05-26","pret":0.00711,"close":109.77}
{"ticker":"GILD","date":"2015-05-27","pret":-0.01037,"close":112.46}
{"ticker":"GILD","date":"2015-05-28","pret":0.01502,"close":112.85}
{"ticker":"GILD","date":"2015-05-29","pret":0.01013,"close":112.27}
{"ticker":"GILD","date":"2015-06-01","pret":0.00018,"close":114.08}
{"ticker":"GILD","date":"2015-06-02","pret":0.00599,"close":113.94}
{"ticker":"GILD","date":"2015-06-03","pret":0.00368,"close":114.65}
{"ticker":"GILD","date":"2015-06-04","pret":-0.00324,"close":113.93}
{"ticker":"GILD","date":"2015-06-05","pret":-0.0007,"close":113.96}
{"ticker":"GILD","date":"2015-06-08","pret":0.00123,"close":113.7}
{"ticker":"GILD","date":"2015-06-09","pret":-0.00652,"close":114.75}
{"ticker":"GILD","date":"2015-06-10","pret":0.01577,"close":117.67}
{"ticker":"GILD","date":"2015-06-11","pret":0.02626,"close":119.13}
{"ticker":"GILD","date":"2015-06-12","pret":0.00431,"close":117.66}
{"ticker":"GILD","date":"2015-06-15","pret":-0.01589,"close":118.16}
{"ticker":"GILD","date":"2015-06-16","pret":0.01319,"close":119.07}
{"ticker":"GILD","date":"2015-06-17","pret":0.00691,"close":118.88}
{"ticker":"GILD","date":"2015-06-18","pret":0.00076,"close":121.21}
{"ticker":"GILD","date":"2015-06-19","pret":0.01077,"close":119.8}
{"ticker":"GILD","date":"2015-06-22","pret":0.00249,"close":121.49}
{"ticker":"GILD","date":"2015-06-23","pret":0.00866,"close":122.21}
{"ticker":"GILD","date":"2015-06-24","pret":0.00057,"close":122.01}
{"ticker":"GILD","date":"2015-06-25","pret":0.00483,"close":120.23}
{"ticker":"GILD","date":"2015-06-26","pret":-0.01796,"close":119.5}
{"ticker":"GILD","date":"2015-06-29","pret":-0.02032,"close":115.46}
{"ticker":"GILD","date":"2015-06-30","pret":-0.00502,"close":117.08}
{"ticker":"GILD","date":"2015-07-01","pret":0.00697,"close":116.01}
{"ticker":"GILD","date":"2015-07-02","pret":-0.01518,"close":115.04}
{"ticker":"GILD","date":"2015-07-06","pret":-0.01621,"close":115.66}
{"ticker":"GILD","date":"2015-07-07","pret":0.01293,"close":115.13}
{"ticker":"GILD","date":"2015-07-08","pret":-0.01477,"close":112.94}
{"ticker":"GILD","date":"2015-07-09","pret":0.00131,"close":113.36}
{"ticker":"GILD","date":"2015-07-10","pret":0.00419,"close":113.74}
{"ticker":"GILD","date":"2015-07-13","pret":0.00104,"close":114.55}
{"ticker":"GILD","date":"2015-07-14","pret":0.00191,"close":117.36}
{"ticker":"GILD","date":"2015-07-15","pret":0.03278,"close":117.39}
{"ticker":"GILD","date":"2015-07-16","pret":-0.00615,"close":118.85}
{"ticker":"GILD","date":"2015-07-17","pret":0.00354,"close":118.26}
{"ticker":"GILD","date":"2015-07-20","pret":0.00042,"close":118.2}
{"ticker":"GILD","date":"2015-07-21","pret":-0.00498,"close":117.78}
{"ticker":"GILD","date":"2015-07-22","pret":-0.01183,"close":117.44}
{"ticker":"GILD","date":"2015-07-23","pret":0.00886,"close":117.66}
{"ticker":"GILD","date":"2015-07-24","pret":-0.0147,"close":112.83}
{"ticker":"GILD","date":"2015-07-27","pret":-0.03069,"close":110.54}
{"ticker":"GILD","date":"2015-07-28","pret":-0.00098,"close":113.07}
{"ticker":"GILD","date":"2015-07-29","pret":0.05077,"close":115.71}
{"ticker":"GILD","date":"2015-07-30","pret":-0.01936,"close":117.9}
{"ticker":"GILD","date":"2015-07-31","pret":0.02433,"close":117.86}
{"ticker":"GILD","date":"2015-08-03","pret":-0.00396,"close":119.6}
{"ticker":"GILD","date":"2015-08-04","pret":0.00924,"close":118.87}
{"ticker":"GILD","date":"2015-08-05","pret":0.00084,"close":118.66}
{"ticker":"GILD","date":"2015-08-06","pret":-0.00209,"close":115.3}
{"ticker":"GILD","date":"2015-08-07","pret":-0.03553,"close":114.44}
{"ticker":"GILD","date":"2015-08-10","pret":0.0039,"close":116.58}
{"ticker":"GILD","date":"2015-08-11","pret":-0.00528,"close":115.61}
{"ticker":"GILD","date":"2015-08-12","pret":-0.00235,"close":116.25}
{"ticker":"GILD","date":"2015-08-13","pret":0.01212,"close":115.2}
{"ticker":"GILD","date":"2015-08-14","pret":-0.01377,"close":115.6}
{"ticker":"GILD","date":"2015-08-17","pret":0.00366,"close":116.42}
{"ticker":"GILD","date":"2015-08-18","pret":0.01252,"close":117.06}
{"ticker":"GILD","date":"2015-08-19","pret":0.00103,"close":116.21}
{"ticker":"GILD","date":"2015-08-20","pret":-0.01546,"close":112.39}
{"ticker":"GILD","date":"2015-08-21","pret":-0.03834,"close":105.33}
{"ticker":"GILD","date":"2015-08-24","pret":-0.12748,"close":100.66}
{"ticker":"GILD","date":"2015-08-25","pret":0.08014,"close":102.56}
{"ticker":"GILD","date":"2015-08-26","pret":0.00464,"close":106.96}
{"ticker":"GILD","date":"2015-08-27","pret":0.02342,"close":107.99}
{"ticker":"GILD","date":"2015-08-28","pret":-0.01365,"close":107.78}
{"ticker":"GILD","date":"2015-08-31","pret":0.00429,"close":105.07}
{"ticker":"GILD","date":"2015-09-01","pret":-0.04962,"close":101.49}
{"ticker":"GILD","date":"2015-09-02","pret":0.01186,"close":104.27}
{"ticker":"GILD","date":"2015-09-03","pret":0.01421,"close":101.91}
{"ticker":"GILD","date":"2015-09-04","pret":-0.03778,"close":102.06}
{"ticker":"GILD","date":"2015-09-08","pret":0.02743,"close":104.9}
{"ticker":"GILD","date":"2015-09-09","pret":0.02247,"close":103.82}
{"ticker":"GILD","date":"2015-09-10","pret":-0.02093,"close":107.25}
{"ticker":"GILD","date":"2015-09-11","pret":0.02713,"close":109.63}
{"ticker":"GILD","date":"2015-09-14","pret":0.02413,"close":109.35}
{"ticker":"GILD","date":"2015-09-15","pret":-0.00009,"close":111.05}
{"ticker":"GILD","date":"2015-09-16","pret":0.01144,"close":111.03}
{"ticker":"GILD","date":"2015-09-17","pret":0.00144,"close":111.61}
{"ticker":"GILD","date":"2015-09-18","pret":-0.01143,"close":108.44}
{"ticker":"GILD","date":"2015-09-21","pret":-0.00457,"close":105.74}
{"ticker":"GILD","date":"2015-09-22","pret":-0.04815,"close":106.51}
{"ticker":"GILD","date":"2015-09-23","pret":0.02357,"close":105.49}
{"ticker":"GILD","date":"2015-09-24","pret":-0.01973,"close":102.51}
{"ticker":"GILD","date":"2015-09-25","pret":-0.00346,"close":100.14}
{"ticker":"GILD","date":"2015-09-28","pret":-0.04895,"close":94.8}
{"ticker":"GILD","date":"2015-09-29","pret":-0.04101,"close":96}
{"ticker":"GILD","date":"2015-09-30","pret":0.03473,"close":98.19}
{"ticker":"GILD","date":"2015-10-01","pret":0.00102,"close":98.27}
{"ticker":"GILD","date":"2015-10-02","pret":-0.03092,"close":98.28}
{"ticker":"GILD","date":"2015-10-05","pret":0.04552,"close":99.26}
{"ticker":"GILD","date":"2015-10-06","pret":-0.01177,"close":97.54}
{"ticker":"GILD","date":"2015-10-07","pret":-0.00844,"close":100.27}
{"ticker":"GILD","date":"2015-10-08","pret":0.01227,"close":100.81}
{"ticker":"GILD","date":"2015-10-09","pret":0.02065,"close":100.65}
{"ticker":"GILD","date":"2015-10-12","pret":-0.00188,"close":99.51}
{"ticker":"GILD","date":"2015-10-13","pret":-0.0217,"close":98.19}
{"ticker":"GILD","date":"2015-10-14","pret":-0.00547,"close":98.39}
{"ticker":"GILD","date":"2015-10-15","pret":-0.00285,"close":101.64}
{"ticker":"GILD","date":"2015-10-16","pret":0.0386,"close":102.83}
{"ticker":"GILD","date":"2015-10-19","pret":0.00674,"close":103.61}
{"ticker":"GILD","date":"2015-10-20","pret":-0.01383,"close":101.66}
{"ticker":"GILD","date":"2015-10-21","pret":0.01529,"close":101.73}
{"ticker":"GILD","date":"2015-10-22","pret":-0.00772,"close":107.6}
{"ticker":"GILD","date":"2015-10-23","pret":0.06141,"close":107.99}
{"ticker":"GILD","date":"2015-10-26","pret":0.00175,"close":108.63}
{"ticker":"GILD","date":"2015-10-27","pret":0.00679,"close":110.96}
{"ticker":"GILD","date":"2015-10-28","pret":-0.00357,"close":108.13}
{"ticker":"GILD","date":"2015-10-29","pret":-0.00755,"close":109.21}
{"ticker":"GILD","date":"2015-10-30","pret":0.01231,"close":108.13}
{"ticker":"GILD","date":"2015-11-02","pret":-0.00696,"close":109.6}
{"ticker":"GILD","date":"2015-11-03","pret":0.00587,"close":109.1}
{"ticker":"GILD","date":"2015-11-04","pret":0.00183,"close":108.98}
{"ticker":"GILD","date":"2015-11-05","pret":-0.01749,"close":107.83}
{"ticker":"GILD","date":"2015-11-06","pret":-0.00652,"close":108.34}
{"ticker":"GILD","date":"2015-11-09","pret":0.0093,"close":108.11}
{"ticker":"GILD","date":"2015-11-10","pret":0.00092,"close":108.85}
{"ticker":"GILD","date":"2015-11-11","pret":0.00746,"close":107.19}
{"ticker":"GILD","date":"2015-11-12","pret":-0.01825,"close":104.23}
{"ticker":"GILD","date":"2015-11-13","pret":-0.02701,"close":102.57}
{"ticker":"GILD","date":"2015-11-16","pret":-0.0115,"close":103.81}
{"ticker":"GILD","date":"2015-11-17","pret":0.01495,"close":104.53}
{"ticker":"GILD","date":"2015-11-18","pret":0.00038,"close":108.13}
{"ticker":"GILD","date":"2015-11-19","pret":0.03304,"close":106.51}
{"ticker":"GILD","date":"2015-11-20","pret":-0.00613,"close":106.54}
{"ticker":"GILD","date":"2015-11-23","pret":-0.00598,"close":106.36}
{"ticker":"GILD","date":"2015-11-24","pret":-0.00894,"close":106.57}
{"ticker":"GILD","date":"2015-11-25","pret":0.00772,"close":107.78}
{"ticker":"GILD","date":"2015-11-26"}
{"ticker":"GILD","date":"2015-11-27","pret":0.01462,"close":108}
{"ticker":"GILD","date":"2015-11-30","pret":0.00065,"close":105.96}
{"ticker":"GILD","date":"2015-12-01","pret":-0.01734,"close":105.85}
{"ticker":"GILD","date":"2015-12-02","pret":-0.01278,"close":104.44}
{"ticker":"GILD","date":"2015-12-03","pret":-0.0065,"close":101.38}
{"ticker":"GILD","date":"2015-12-04","pret":-0.028,"close":104.07}
{"ticker":"GILD","date":"2015-12-07","pret":0.02598,"close":102.91}
{"ticker":"GILD","date":"2015-12-08","pret":-0.01979,"close":103.53}
{"ticker":"GILD","date":"2015-12-09","pret":0.01149,"close":101.95}
{"ticker":"GILD","date":"2015-12-10","pret":-0.00778,"close":102.62}
{"ticker":"GILD","date":"2015-12-11","pret":-0.0108,"close":100.03}
{"ticker":"GILD","date":"2015-12-14","pret":-0.01371,"close":100.49}
{"ticker":"GILD","date":"2015-12-15","pret":0.01755,"close":101.97}
{"ticker":"GILD","date":"2015-12-16","pret":0.01405,"close":103.34}
{"ticker":"GILD","date":"2015-12-17"}
{"ticker":"GILD","date":"2015-12-18","pret":-0.01464,"close":101.6}
{"ticker":"GILD","date":"2015-12-21","pret":0.0052,"close":102.63}
{"ticker":"GILD","date":"2015-12-22","pret":0.0076,"close":102.86}
{"ticker":"GILD","date":"2015-12-23","pret":0.00581,"close":103.14}
{"ticker":"GILD","date":"2015-12-24","pret":-0.00232,"close":103.58}
{"ticker":"GILD","date":"2015-12-28","pret":-0.00339,"close":101.68}
{"ticker":"GILD","date":"2015-12-29","pret":-0.00731,"close":103.36}
{"ticker":"GILD","date":"2015-12-30","pret":0.00575,"close":102.16}
{"ticker":"GILD","date":"2015-12-31","pret":-0.00468,"close":101.19}
{"ticker":"GILD","date":"2016-01-04","pret":-0.02563,"close":98.01}
{"ticker":"GILD","date":"2016-01-05","pret":-0.0008,"close":99.26}
{"ticker":"GIMO","date":"2015-01-02","pret":0.0314,"close":17.85}
{"ticker":"GIMO","date":"2015-01-05","pret":-0.00056,"close":17.48}
{"ticker":"GIMO","date":"2015-01-06","pret":0.00169,"close":17.2}
{"ticker":"GIMO","date":"2015-01-07","pret":-0.03021,"close":17.6}
{"ticker":"GIMO","date":"2015-01-08","pret":0.02852,"close":17.73}
{"ticker":"GIMO","date":"2015-01-09","pret":-0.00564,"close":17.71}
{"ticker":"GIMO","date":"2015-01-12","pret":-0.0017,"close":17.91}
{"ticker":"GIMO","date":"2015-01-13","pret":0.01797,"close":17.06}
{"ticker":"GIMO","date":"2015-01-14","pret":-0.0608,"close":16.97}
{"ticker":"GIMO","date":"2015-01-15","pret":0.0059,"close":16.31}
{"ticker":"GIMO","date":"2015-01-16","pret":-0.04202,"close":16.1}
{"ticker":"GIMO","date":"2015-01-20","pret":-0.01296,"close":15.95}
{"ticker":"GIMO","date":"2015-01-21","pret":-0.01754,"close":15.69}
{"ticker":"GIMO","date":"2015-01-22","pret":0.00063,"close":15.38}
{"ticker":"GIMO","date":"2015-01-23","pret":-0.03733,"close":15.6}
{"ticker":"GIMO","date":"2015-01-26","pret":0.02333,"close":15.61}
{"ticker":"GIMO","date":"2015-01-27","pret":-0.0103,"close":15.61}
{"ticker":"GIMO","date":"2015-01-28","pret":0.01542,"close":15.77}
{"ticker":"GIMO","date":"2015-01-29","pret":0.01392,"close":16.07}
{"ticker":"GIMO","date":"2015-01-30","pret":0.16691,"close":18.41}
{"ticker":"GIMO","date":"2015-02-02","pret":-0.02096,"close":18.85}
{"ticker":"GIMO","date":"2015-02-03","pret":0.02256,"close":18.91}
{"ticker":"GIMO","date":"2015-02-04","pret":-0.00266,"close":19.18}
{"ticker":"GIMO","date":"2015-02-05","pret":0.02472,"close":19.57}
{"ticker":"GIMO","date":"2015-02-06","pret":0.017,"close":19.07}
{"ticker":"GIMO","date":"2015-02-09","pret":-0.03007,"close":18.96}
{"ticker":"GIMO","date":"2015-02-10","pret":0.00105,"close":19.54}
{"ticker":"GIMO","date":"2015-02-11","pret":0.02748,"close":19.99}
{"ticker":"GIMO","date":"2015-02-12","pret":0.03221,"close":20.35}
{"ticker":"GIMO","date":"2015-02-13","pret":0.01182,"close":21.45}
{"ticker":"GIMO","date":"2015-02-17","pret":0.04452,"close":21.44}
{"ticker":"GIMO","date":"2015-02-18","pret":-0.00516,"close":20.78}
{"ticker":"GIMO","date":"2015-02-19","pret":-0.04278,"close":19.89}
{"ticker":"GIMO","date":"2015-02-20","pret":-0.02941,"close":20.23}
{"ticker":"GIMO","date":"2015-02-23","pret":0.01854,"close":20.3}
{"ticker":"GIMO","date":"2015-02-24","pret":0.0089,"close":20.05}
{"ticker":"GIMO","date":"2015-02-25","pret":-0.01587,"close":20.09}
{"ticker":"GIMO","date":"2015-02-26","pret":0.0015,"close":20.35}
{"ticker":"GIMO","date":"2015-02-27","pret":0.01339,"close":20.06}
{"ticker":"GIMO","date":"2015-03-02","pret":-0.01189,"close":20.78}
{"ticker":"GIMO","date":"2015-03-03","pret":0.03382,"close":20.59}
{"ticker":"GIMO","date":"2015-03-04","pret":-0.01066,"close":20.63}
{"ticker":"GIMO","date":"2015-03-05","pret":0.00728,"close":21.32}
{"ticker":"GIMO","date":"2015-03-06","pret":0.02247,"close":20.7}
{"ticker":"GIMO","date":"2015-03-09","pret":0.01734,"close":21.57}
{"ticker":"GIMO","date":"2015-03-10","pret":-0.0164,"close":21.35}
{"ticker":"GIMO","date":"2015-03-11","pret":0.01407,"close":21.37}
{"ticker":"GIMO","date":"2015-03-12","pret":0.00511,"close":21.55}
{"ticker":"GIMO","date":"2015-03-13","pret":0.0037,"close":21.36}
{"ticker":"GIMO","date":"2015-03-16","pret":-0.00788,"close":21.47}
{"ticker":"GIMO","date":"2015-03-17","pret":-0.00373,"close":21.5}
{"ticker":"GIMO","date":"2015-03-18","pret":0.0028,"close":21.54}
{"ticker":"GIMO","date":"2015-03-19","pret":0.0014,"close":21.7}
{"ticker":"GIMO","date":"2015-03-20","pret":0.0111,"close":21.46}
{"ticker":"GIMO","date":"2015-03-23","pret":-0.01064,"close":21.27}
{"ticker":"GIMO","date":"2015-03-24","pret":-0.01404,"close":21.13}
{"ticker":"GIMO","date":"2015-03-25","pret":-0.00331,"close":20.91}
{"ticker":"GIMO","date":"2015-03-26","pret":-0.01285,"close":21.03}
{"ticker":"GIMO","date":"2015-03-27","pret":0.01096,"close":21.1}
{"ticker":"GIMO","date":"2015-03-30","pret":0.00802,"close":21.28}
{"ticker":"GIMO","date":"2015-03-31","pret":-0.00424,"close":21.24}
{"ticker":"GIMO","date":"2015-04-01","pret":0.00094,"close":20.76}
{"ticker":"GIMO","date":"2015-04-02","pret":-0.02242,"close":20.82}
{"ticker":"GIMO","date":"2015-04-06","pret":-0.00484,"close":21.14}
{"ticker":"GIMO","date":"2015-04-07","pret":0.02537,"close":21.51}
{"ticker":"GIMO","date":"2015-04-08","pret":0.01873,"close":21.8}
{"ticker":"GIMO","date":"2015-04-09","pret":0.01107,"close":21.43}
{"ticker":"GIMO","date":"2015-04-10","pret":0.02402,"close":22.88}
{"ticker":"GIMO","date":"2015-04-13","pret":0.04595,"close":23.85}
{"ticker":"GIMO","date":"2015-04-14","pret":0.01864,"close":23.69}
{"ticker":"GIMO","date":"2015-04-15","pret":0.00836,"close":23.76}
{"ticker":"GIMO","date":"2015-04-16","pret":-0.01637,"close":23.65}
{"ticker":"GIMO","date":"2015-04-17","pret":-0.00552,"close":23}
{"ticker":"GIMO","date":"2015-04-20","pret":-0.01285,"close":23.39}
{"ticker":"GIMO","date":"2015-04-21","pret":0.0154,"close":23.22}
{"ticker":"GIMO","date":"2015-04-22","pret":-0.01238,"close":23.51}
{"ticker":"GIMO","date":"2015-04-23","pret":0.00557,"close":23.59}
{"ticker":"GIMO","date":"2015-04-24","pret":0.17696,"close":29.75}
{"ticker":"GIMO","date":"2015-04-27","pret":0.06313,"close":29.04}
{"ticker":"GIMO","date":"2015-04-28","pret":-0.02106,"close":30.45}
{"ticker":"GIMO","date":"2015-04-29","pret":0.02072,"close":29.77}
{"ticker":"GIMO","date":"2015-04-30","pret":-0.00371,"close":29.43}
{"ticker":"GIMO","date":"2015-05-01","pret":-0.00135,"close":29.76}
{"ticker":"GIMO","date":"2015-05-04","pret":0.00573,"close":29.89}
{"ticker":"GIMO","date":"2015-05-05","pret":-0.00337,"close":29.22}
{"ticker":"GIMO","date":"2015-05-06","pret":-0.00846,"close":29.66}
{"ticker":"GIMO","date":"2015-05-07","pret":0.0061,"close":29.6}
{"ticker":"GIMO","date":"2015-05-08","pret":0.01343,"close":30.15}
{"ticker":"GIMO","date":"2015-05-11","pret":0.00863,"close":30.19}
{"ticker":"GIMO","date":"2015-05-12","pret":-0.00963,"close":29.89}
{"ticker":"GIMO","date":"2015-05-13","pret":0,"close":29.48}
{"ticker":"GIMO","date":"2015-05-14","pret":-0.01378,"close":29.86}
{"ticker":"GIMO","date":"2015-05-15","pret":0.0101,"close":30.49}
{"ticker":"GIMO","date":"2015-05-18","pret":0.01793,"close":32.04}
{"ticker":"GIMO","date":"2015-05-19","pret":0.0563,"close":32.07}
{"ticker":"GIMO","date":"2015-05-20","pret":-0.00374,"close":32.19}
{"ticker":"GIMO","date":"2015-05-21","pret":0.00529,"close":32.06}
{"ticker":"GIMO","date":"2015-05-22","pret":-0.00467,"close":31.47}
{"ticker":"GIMO","date":"2015-05-26","pret":-0.01953,"close":30.85}
{"ticker":"GIMO","date":"2015-05-27","pret":-0.01507,"close":31.02}
{"ticker":"GIMO","date":"2015-05-28","pret":-0.00162,"close":30.7}
{"ticker":"GIMO","date":"2015-05-29","pret":-0.00714,"close":30.76}
{"ticker":"GIMO","date":"2015-06-01","pret":0.00358,"close":31.33}
{"ticker":"GIMO","date":"2015-06-02","pret":0.01642,"close":31.85}
{"ticker":"GIMO","date":"2015-06-03","pret":0.0218,"close":32.9}
{"ticker":"GIMO","date":"2015-06-04","pret":0.02469,"close":32.08}
{"ticker":"GIMO","date":"2015-06-05","pret":-0.0222,"close":33.25}
{"ticker":"GIMO","date":"2015-06-08","pret":0.03672,"close":33.19}
{"ticker":"GIMO","date":"2015-06-09","pret":-0.00452,"close":33.1}
{"ticker":"GIMO","date":"2015-06-10","pret":-0.0006,"close":33.99}
{"ticker":"GIMO","date":"2015-06-11","pret":0.03093,"close":33.83}
{"ticker":"GIMO","date":"2015-06-12","pret":-0.01416,"close":33.65}
{"ticker":"GIMO","date":"2015-06-15","pret":-0.00119,"close":33.95}
{"ticker":"GIMO","date":"2015-06-16","pret":0.01065,"close":34.16}
{"ticker":"GIMO","date":"2015-06-17","pret":0.00908,"close":34.64}
{"ticker":"GIMO","date":"2015-06-18","pret":0.01044,"close":34.58}
{"ticker":"GIMO","date":"2015-06-19","pret":0.00115,"close":34.08}
{"ticker":"GIMO","date":"2015-06-22","pret":-0.01334,"close":34.63}
{"ticker":"GIMO","date":"2015-06-23","pret":0.0119,"close":34.79}
{"ticker":"GIMO","date":"2015-06-24","pret":0.00144,"close":33.91}
{"ticker":"GIMO","date":"2015-06-25","pret":-0.02274,"close":34.39}
{"ticker":"GIMO","date":"2015-06-26","pret":0.01521,"close":33.82}
{"ticker":"GIMO","date":"2015-06-29","pret":-0.02947,"close":32.15}
{"ticker":"GIMO","date":"2015-06-30","pret":-0.03098,"close":32.99}
{"ticker":"GIMO","date":"2015-07-01","pret":0.02648,"close":33.15}
{"ticker":"GIMO","date":"2015-07-02","pret":-0.0006,"close":32.57}
{"ticker":"GIMO","date":"2015-07-06","pret":-0.03176,"close":32.27}
{"ticker":"GIMO","date":"2015-07-07","pret":0.00155,"close":32.23}
{"ticker":"GIMO","date":"2015-07-08","pret":-0.01216,"close":31.99}
{"ticker":"GIMO","date":"2015-07-09","pret":0.01833,"close":32.84}
{"ticker":"GIMO","date":"2015-07-10","pret":0.02493,"close":32.5}
{"ticker":"GIMO","date":"2015-07-13","pret":-0.02432,"close":32.12}
{"ticker":"GIMO","date":"2015-07-14","pret":-0.01394,"close":32.18}
{"ticker":"GIMO","date":"2015-07-15","pret":0.00653,"close":32.12}
{"ticker":"GIMO","date":"2015-07-16","pret":-0.00497,"close":31.93}
{"ticker":"GIMO","date":"2015-07-17","pret":0.00621,"close":32.07}
{"ticker":"GIMO","date":"2015-07-20","pret":-0.00715,"close":31.99}
{"ticker":"GIMO","date":"2015-07-21","pret":-0.00218,"close":32.09}
{"ticker":"GIMO","date":"2015-07-22","pret":-0.00282,"close":31.9}
{"ticker":"GIMO","date":"2015-07-23","pret":0.00812,"close":31.97}
{"ticker":"GIMO","date":"2015-07-24","pret":-0.03737,"close":26.56}
{"ticker":"GIMO","date":"2015-07-27","pret":-0.15426,"close":27.93}
{"ticker":"GIMO","date":"2015-07-28","pret":0.0503,"close":27.31}
{"ticker":"GIMO","date":"2015-07-29","pret":-0.02098,"close":26.83}
{"ticker":"GIMO","date":"2015-07-30","pret":-0.02069,"close":26.58}
{"ticker":"GIMO","date":"2015-07-31","pret":-0.00187,"close":26.88}
{"ticker":"GIMO","date":"2015-08-03","pret":0.00187,"close":26.23}
{"ticker":"GIMO","date":"2015-08-04","pret":-0.0177,"close":25.76}
{"ticker":"GIMO","date":"2015-08-05","pret":-0.01647,"close":26.62}
{"ticker":"GIMO","date":"2015-08-06","pret":0.02555,"close":25.27}
{"ticker":"GIMO","date":"2015-08-07","pret":-0.05098,"close":25.53}
{"ticker":"GIMO","date":"2015-08-10","pret":0.01884,"close":27.42}
{"ticker":"GIMO","date":"2015-08-11","pret":0.05558,"close":26.05}
{"ticker":"GIMO","date":"2015-08-12","pret":-0.0517,"close":26.54}
{"ticker":"GIMO","date":"2015-08-13","pret":0.02222,"close":27.23}
{"ticker":"GIMO","date":"2015-08-14","pret":0.02358,"close":26.51}
{"ticker":"GIMO","date":"2015-08-17","pret":-0.02776,"close":26.82}
{"ticker":"GIMO","date":"2015-08-18","pret":0.01059,"close":26.17}
{"ticker":"GIMO","date":"2015-08-19","pret":-0.01861,"close":25.9}
{"ticker":"GIMO","date":"2015-08-20","pret":-0.01779,"close":24.99}
{"ticker":"GIMO","date":"2015-08-21","pret":-0.05207,"close":22.69}
{"ticker":"GIMO","date":"2015-08-24","pret":-0.11768,"close":23.02}
{"ticker":"GIMO","date":"2015-08-25","pret":0.09565,"close":23.62}
{"ticker":"GIMO","date":"2015-08-26","pret":0.01378,"close":23.7}
{"ticker":"GIMO","date":"2015-08-27","pret":-0.0121,"close":23.01}
{"ticker":"GIMO","date":"2015-08-28","pret":-0.03328,"close":23.03}
{"ticker":"GIMO","date":"2015-08-31","pret":0,"close":22.78}
{"ticker":"GIMO","date":"2015-09-01","pret":-0.02905,"close":21.99}
{"ticker":"GIMO","date":"2015-09-02","pret":-0.00762,"close":22.4}
{"ticker":"GIMO","date":"2015-09-03","pret":0.01208,"close":22}
{"ticker":"GIMO","date":"2015-09-04","pret":-0.03668,"close":21.77}
{"ticker":"GIMO","date":"2015-09-08","pret":0.02505,"close":22.65}
{"ticker":"GIMO","date":"2015-09-09","pret":0.03535,"close":22.55}
{"ticker":"GIMO","date":"2015-09-10","pret":-0.01487,"close":23.3}
{"ticker":"GIMO","date":"2015-09-11","pret":0.01574,"close":23.17}
{"ticker":"GIMO","date":"2015-09-14","pret":0.00649,"close":23.21}
{"ticker":"GIMO","date":"2015-09-15","pret":0.00129,"close":23.49}
{"ticker":"GIMO","date":"2015-09-16","pret":0.01028,"close":23.43}
{"ticker":"GIMO","date":"2015-09-17","pret":-0.00085,"close":23.74}
{"ticker":"GIMO","date":"2015-09-18","pret":-0.00085,"close":24.36}
{"ticker":"GIMO","date":"2015-09-21","pret":0.0467,"close":22.95}
{"ticker":"GIMO","date":"2015-09-22","pret":-0.07791,"close":22.46}
{"ticker":"GIMO","date":"2015-09-23","pret":-0.01241,"close":23.43}
{"ticker":"GIMO","date":"2015-09-24","pret":0.03246,"close":22.58}
{"ticker":"GIMO","date":"2015-09-25","pret":-0.0161,"close":22.02}
{"ticker":"GIMO","date":"2015-09-28","pret":-0.03526,"close":21.42}
{"ticker":"GIMO","date":"2015-09-29","pret":-0.02717,"close":19.11}
{"ticker":"GIMO","date":"2015-09-30","pret":-0.09905,"close":20.01}
{"ticker":"GIMO","date":"2015-10-01","pret":0.03196,"close":20.52}
{"ticker":"GIMO","date":"2015-10-02","pret":0.01536,"close":20.63}
{"ticker":"GIMO","date":"2015-10-05","pret":0.01754,"close":21.37}
{"ticker":"GIMO","date":"2015-10-06","pret":0.02528,"close":20.68}
{"ticker":"GIMO","date":"2015-10-07","pret":-0.01998,"close":20.84}
{"ticker":"GIMO","date":"2015-10-08","pret":-0.00337,"close":19.81}
{"ticker":"GIMO","date":"2015-10-09","pret":-0.04992,"close":20.42}
{"ticker":"GIMO","date":"2015-10-12","pret":0.03877,"close":20.31}
{"ticker":"GIMO","date":"2015-10-13","pret":-0.01523,"close":20.05}
{"ticker":"GIMO","date":"2015-10-14","pret":-0.00546,"close":20}
{"ticker":"GIMO","date":"2015-10-15","pret":-0.00399,"close":21.4}
{"ticker":"GIMO","date":"2015-10-16","pret":0.06716,"close":22.01}
{"ticker":"GIMO","date":"2015-10-19","pret":0.01989,"close":22.22}
{"ticker":"GIMO","date":"2015-10-20","pret":0.0204,"close":21.7}
{"ticker":"GIMO","date":"2015-10-21","pret":-0.02086,"close":21.8}
{"ticker":"GIMO","date":"2015-10-22","pret":0.00822,"close":22.4}
{"ticker":"GIMO","date":"2015-10-23","pret":0.2195,"close":27.23}
{"ticker":"GIMO","date":"2015-10-26","pret":-0.00512,"close":26.6}
{"ticker":"GIMO","date":"2015-10-27","pret":-0.02639,"close":26.44}
{"ticker":"GIMO","date":"2015-10-28","pret":-0.00491,"close":28.04}
{"ticker":"GIMO","date":"2015-10-29","pret":0.05808,"close":26.63}
{"ticker":"GIMO","date":"2015-10-30","pret":-0.04792,"close":26.23}
{"ticker":"GIMO","date":"2015-11-02","pret":-0.01739,"close":27.18}
{"ticker":"GIMO","date":"2015-11-03","pret":0.0293,"close":28.92}
{"ticker":"GIMO","date":"2015-11-04","pret":0.06902,"close":28.72}
{"ticker":"GIMO","date":"2015-11-05","pret":-0.01778,"close":28.09}
{"ticker":"GIMO","date":"2015-11-06","pret":-0.01667,"close":29.17}
{"ticker":"GIMO","date":"2015-11-09","pret":0.03721,"close":29.35}
{"ticker":"GIMO","date":"2015-11-10","pret":-0.00414,"close":27.94}
{"ticker":"GIMO","date":"2015-11-11","pret":-0.03164,"close":27.34}
{"ticker":"GIMO","date":"2015-11-12","pret":-0.02752,"close":27.34}
{"ticker":"GIMO","date":"2015-11-13","pret":-0.00552,"close":27.04}
{"ticker":"GIMO","date":"2015-11-16","pret":-0.00222,"close":27.43}
{"ticker":"GIMO","date":"2015-11-17","pret":0.01542,"close":27.39}
{"ticker":"GIMO","date":"2015-11-18","pret":0.00036,"close":27.08}
{"ticker":"GIMO","date":"2015-11-19","pret":-0.01135,"close":27.4}
{"ticker":"GIMO","date":"2015-11-20","pret":0.00953,"close":27.33}
{"ticker":"GIMO","date":"2015-11-23","pret":0.00691,"close":27.59}
{"ticker":"GIMO","date":"2015-11-24","pret":-0.008,"close":27.14}
{"ticker":"GIMO","date":"2015-11-25","pret":-0.00991,"close":27.05}
{"ticker":"GIMO","date":"2015-11-26"}
{"ticker":"GIMO","date":"2015-11-27","pret":-0.00332,"close":27.38}
{"ticker":"GIMO","date":"2015-11-30","pret":0.0125,"close":27.09}
{"ticker":"GIMO","date":"2015-12-01","pret":-0.00037,"close":27.52}
{"ticker":"GIMO","date":"2015-12-02","pret":0.00474,"close":27.8}
{"ticker":"GIMO","date":"2015-12-03","pret":0.01158,"close":27.44}
{"ticker":"GIMO","date":"2015-12-04","pret":-0.00795,"close":28}
{"ticker":"GIMO","date":"2015-12-07","pret":0.01082,"close":27.05}
{"ticker":"GIMO","date":"2015-12-08","pret":-0.04025,"close":27.61}
{"ticker":"GIMO","date":"2015-12-09","pret":0.02508,"close":27.07}
{"ticker":"GIMO","date":"2015-12-10","pret":-0.01246,"close":27.73}
{"ticker":"GIMO","date":"2015-12-11","pret":0.00625,"close":26.09}
{"ticker":"GIMO","date":"2015-12-14","pret":-0.04191,"close":26.13}
{"ticker":"GIMO","date":"2015-12-15","pret":0.01102,"close":25.92}
{"ticker":"GIMO","date":"2015-12-16","pret":-0.016,"close":27.03}
{"ticker":"GIMO","date":"2015-12-17"}
{"ticker":"GIMO","date":"2015-12-18","pret":0.03026,"close":26.53}
{"ticker":"GIMO","date":"2015-12-21","pret":-0.00336,"close":26.46}
{"ticker":"GIMO","date":"2015-12-22","pret":-0.0075,"close":26.19}
{"ticker":"GIMO","date":"2015-12-23","pret":-0.00984,"close":26.5}
{"ticker":"GIMO","date":"2015-12-24","pret":0.01172,"close":26.82}
{"ticker":"GIMO","date":"2015-12-28","pret":0.00488,"close":26.96}
{"ticker":"GIMO","date":"2015-12-29","pret":0.01153,"close":27.4}
{"ticker":"GIMO","date":"2015-12-30","pret":0.01323,"close":27.3}
{"ticker":"GIMO","date":"2015-12-31","pret":-0.0099,"close":26.57}
{"ticker":"GIMO","date":"2016-01-04","pret":-0.03679,"close":26.19}
{"ticker":"GIMO","date":"2016-01-05","pret":0.00153,"close":24.52}
{"ticker":"GIS","date":"2015-01-02","pret":-0.02032,"close":53.11}
{"ticker":"GIS","date":"2015-01-05","pret":-0.01575,"close":52.15}
{"ticker":"GIS","date":"2015-01-06","pret":0.00325,"close":52.02}
{"ticker":"GIS","date":"2015-01-07","pret":0.00019,"close":53.12}
{"ticker":"GIS","date":"2015-01-08","pret":0.01213,"close":53.57}
{"ticker":"GIS","date":"2015-01-09","pret":0.00937,"close":53.03}
{"ticker":"GIS","date":"2015-01-12","pret":-0.01334,"close":52.65}
{"ticker":"GIS","date":"2015-01-13","pret":0.00283,"close":52.71}
{"ticker":"GIS","date":"2015-01-14","pret":-0.01157,"close":52.92}
{"ticker":"GIS","date":"2015-01-15","pret":0.01439,"close":53.45}
{"ticker":"GIS","date":"2015-01-16","pret":0.00263,"close":53.41}
{"ticker":"GIS","date":"2015-01-20","pret":0.00542,"close":54.4}
{"ticker":"GIS","date":"2015-01-21","pret":0.0091,"close":54.08}
{"ticker":"GIS","date":"2015-01-22","pret":0.00571,"close":54.78}
{"ticker":"GIS","date":"2015-01-23","pret":0.00495,"close":54.56}
{"ticker":"GIS","date":"2015-01-26","pret":-0.0033,"close":54.95}
{"ticker":"GIS","date":"2015-01-27","pret":-0.00257,"close":55.11}
{"ticker":"GIS","date":"2015-01-28","pret":0.01606,"close":54.08}
{"ticker":"GIS","date":"2015-01-29","pret":-0.03014,"close":53.63}
{"ticker":"GIS","date":"2015-01-30","pret":-0.00768,"close":52.48}
{"ticker":"GIS","date":"2015-02-02","pret":-0.0102,"close":53.07}
{"ticker":"GIS","date":"2015-02-03","pret":0.01508,"close":53.26}
{"ticker":"GIS","date":"2015-02-04","pret":-0.00319,"close":53.22}
{"ticker":"GIS","date":"2015-02-05","pret":-0.00019,"close":53.4}
{"ticker":"GIS","date":"2015-02-06","pret":-0.00019,"close":53.16}
{"ticker":"GIS","date":"2015-02-09","pret":-0.00376,"close":53}
{"ticker":"GIS","date":"2015-02-10","pret":0.00075,"close":53.23}
{"ticker":"GIS","date":"2015-02-11","pret":0.00507,"close":53.16}
{"ticker":"GIS","date":"2015-02-12","pret":-0.01548,"close":52.93}
{"ticker":"GIS","date":"2015-02-13","pret":0.00209,"close":52.48}
{"ticker":"GIS","date":"2015-02-17","pret":-0.00629,"close":52.34}
{"ticker":"GIS","date":"2015-02-18","pret":0.00019,"close":52.88}
{"ticker":"GIS","date":"2015-02-19","pret":0.01026,"close":53.45}
{"ticker":"GIS","date":"2015-02-20","pret":0.00997,"close":53.47}
{"ticker":"GIS","date":"2015-02-23","pret":-0.00056,"close":53.49}
{"ticker":"GIS","date":"2015-02-24","pret":-0.00019,"close":53.42}
{"ticker":"GIS","date":"2015-02-25","pret":-0.00019,"close":53.54}
{"ticker":"GIS","date":"2015-02-26","pret":0.00505,"close":53.42}
{"ticker":"GIS","date":"2015-02-27","pret":-0.00336,"close":53.79}
{"ticker":"GIS","date":"2015-03-02","pret":0.00299,"close":53.5}
{"ticker":"GIS","date":"2015-03-03","pret":-0.00374,"close":53.48}
{"ticker":"GIS","date":"2015-03-04","pret":-0.00131,"close":53.21}
{"ticker":"GIS","date":"2015-03-05","pret":0.00019,"close":53.28}
{"ticker":"GIS","date":"2015-03-06","pret":-0.00772,"close":52.13}
{"ticker":"GIS","date":"2015-03-09","pret":-0.01619,"close":52.5}
{"ticker":"GIS","date":"2015-03-10","pret":0.0023,"close":51.79}
{"ticker":"GIS","date":"2015-03-11","pret":-0.0048,"close":51.7}
{"ticker":"GIS","date":"2015-03-12","pret":-0.00154,"close":52.62}
{"ticker":"GIS","date":"2015-03-13","pret":0.01131,"close":52.15}
{"ticker":"GIS","date":"2015-03-16","pret":-0.00248,"close":52.41}
{"ticker":"GIS","date":"2015-03-17","pret":-0.0023,"close":52.05}
{"ticker":"GIS","date":"2015-03-18","pret":-0.00634,"close":52.86}
{"ticker":"GIS","date":"2015-03-19","pret":0.01606,"close":52.54}
{"ticker":"GIS","date":"2015-03-20","pret":0.0019,"close":53.45}
{"ticker":"GIS","date":"2015-03-23","pret":0.01167,"close":53.74}
{"ticker":"GIS","date":"2015-03-24","pret":0.00801,"close":53.2}
{"ticker":"GIS","date":"2015-03-25","pret":-0.00204,"close":53.74}
{"ticker":"GIS","date":"2015-03-26","pret":-0.00447,"close":53.94}
{"ticker":"GIS","date":"2015-03-27","pret":0.00707,"close":54.99}
{"ticker":"GIS","date":"2015-03-30","pret":0.02056,"close":56.35}
{"ticker":"GIS","date":"2015-03-31","pret":0.02139,"close":56.6}
{"ticker":"GIS","date":"2015-04-01","pret":0.00302,"close":56.48}
{"ticker":"GIS","date":"2015-04-02","pret":0.00089,"close":56.55}
{"ticker":"GIS","date":"2015-04-06","pret":0.0193,"close":56.74}
{"ticker":"GIS","date":"2015-04-07","pret":-0.014,"close":56.08}
{"ticker":"GIS","date":"2015-04-08","pret":-0.0185,"close":55.83}
{"ticker":"GIS","date":"2015-04-09","pret":0,"close":56.13}
{"ticker":"GIS","date":"2015-04-10","pret":0.0084,"close":56.49}
{"ticker":"GIS","date":"2015-04-13","pret":0.00533,"close":56.43}
{"ticker":"GIS","date":"2015-04-14","pret":0.00035,"close":56.63}
{"ticker":"GIS","date":"2015-04-15","pret":0.00512,"close":56.45}
{"ticker":"GIS","date":"2015-04-16","pret":-0.00707,"close":56.23}
{"ticker":"GIS","date":"2015-04-17","pret":-0.00927,"close":56.09}
{"ticker":"GIS","date":"2015-04-20","pret":0.01475,"close":56.45}
{"ticker":"GIS","date":"2015-04-21","pret":-0.00424,"close":56.11}
{"ticker":"GIS","date":"2015-04-22","pret":-0.00142,"close":56.21}
{"ticker":"GIS","date":"2015-04-23","pret":-0.00694,"close":56.29}
{"ticker":"GIS","date":"2015-04-24","pret":0.00854,"close":56.38}
{"ticker":"GIS","date":"2015-04-27","pret":-0.00035,"close":56.05}
{"ticker":"GIS","date":"2015-04-28","pret":-0.00783,"close":56.1}
{"ticker":"GIS","date":"2015-04-29","pret":0.00018,"close":55.57}
{"ticker":"GIS","date":"2015-04-30","pret":-0.00771,"close":55.34}
{"ticker":"GIS","date":"2015-05-01","pret":-0.00126,"close":55.7}
{"ticker":"GIS","date":"2015-05-04","pret":0.00396,"close":55.85}
{"ticker":"GIS","date":"2015-05-05","pret":0.00483,"close":55.63}
{"ticker":"GIS","date":"2015-05-06","pret":-0.0025,"close":55.3}
{"ticker":"GIS","date":"2015-05-07","pret":-0.01098,"close":55.63}
{"ticker":"GIS","date":"2015-05-08","pret":0.01241,"close":56.27}
{"ticker":"GIS","date":"2015-05-11","pret":0.00357,"close":56.07}
{"ticker":"GIS","date":"2015-05-12","pret":-0.00393,"close":56.4}
{"ticker":"GIS","date":"2015-05-13","pret":0.00784,"close":56.22}
{"ticker":"GIS","date":"2015-05-14","pret":0.00425,"close":56.84}
{"ticker":"GIS","date":"2015-05-15","pret":0.00318,"close":57.14}
{"ticker":"GIS","date":"2015-05-18","pret":0.00211,"close":56.85}
{"ticker":"GIS","date":"2015-05-19","pret":-0.00194,"close":56.86}
{"ticker":"GIS","date":"2015-05-20","pret":0.00088,"close":56.97}
{"ticker":"GIS","date":"2015-05-21","pret":0.00193,"close":56.82}
{"ticker":"GIS","date":"2015-05-22","pret":-0.00422,"close":56.52}
{"ticker":"GIS","date":"2015-05-26","pret":-0.00353,"close":55.98}
{"ticker":"GIS","date":"2015-05-27","pret":-0.00675,"close":56.47}
{"ticker":"GIS","date":"2015-05-28","pret":0.00391,"close":56.25}
{"ticker":"GIS","date":"2015-05-29","pret":-0.00231,"close":56.15}
{"ticker":"GIS","date":"2015-06-01","pret":0.00178,"close":56.29}
{"ticker":"GIS","date":"2015-06-02","pret":-0.00338,"close":55.86}
{"ticker":"GIS","date":"2015-06-03","pret":-0.00143,"close":55.7}
{"ticker":"GIS","date":"2015-06-04","pret":-0.01184,"close":55.06}
{"ticker":"GIS","date":"2015-06-05","pret":-0.00943,"close":54.42}
{"ticker":"GIS","date":"2015-06-08","pret":-0.00713,"close":54.36}
{"ticker":"GIS","date":"2015-06-09","pret":0.0011,"close":54.45}
{"ticker":"GIS","date":"2015-06-10","pret":0.00238,"close":55.09}
{"ticker":"GIS","date":"2015-06-11","pret":0.00874,"close":55.11}
{"ticker":"GIS","date":"2015-06-12","pret":-0.00254,"close":54.92}
{"ticker":"GIS","date":"2015-06-15","pret":-0.0073,"close":54.4}
{"ticker":"GIS","date":"2015-06-16","pret":-0.00183,"close":55.09}
{"ticker":"GIS","date":"2015-06-17","pret":0.01004,"close":55.25}
{"ticker":"GIS","date":"2015-06-18","pret":0.00742,"close":55.85}
{"ticker":"GIS","date":"2015-06-19","pret":0.00683,"close":56.13}
{"ticker":"GIS","date":"2015-06-22","pret":0.00962,"close":56.57}
{"ticker":"GIS","date":"2015-06-23","pret":0.00319,"close":56.56}
{"ticker":"GIS","date":"2015-06-24","pret":-0.00035,"close":56.55}
{"ticker":"GIS","date":"2015-06-25","pret":0.00828,"close":56.49}
{"ticker":"GIS","date":"2015-06-26","pret":-0.0058,"close":56.93}
{"ticker":"GIS","date":"2015-06-29","pret":-0.003,"close":56.06}
{"ticker":"GIS","date":"2015-06-30","pret":-0.00284,"close":55.72}
{"ticker":"GIS","date":"2015-07-01","pret":-0.02225,"close":57.09}
{"ticker":"GIS","date":"2015-07-02","pret":0.03669,"close":57.05}
{"ticker":"GIS","date":"2015-07-06","pret":-0.00473,"close":56.59}
{"ticker":"GIS","date":"2015-07-07","pret":-0.0037,"close":57.89}
{"ticker":"GIS","date":"2015-07-08","pret":0.01035,"close":56.95}
{"ticker":"GIS","date":"2015-07-09","pret":0.00209,"close":56.93}
{"ticker":"GIS","date":"2015-07-10","pret":-0.00262,"close":57.27}
{"ticker":"GIS","date":"2015-07-13","pret":0.00401,"close":57.52}
{"ticker":"GIS","date":"2015-07-14","pret":0.00017,"close":57.25}
{"ticker":"GIS","date":"2015-07-15","pret":-0.00751,"close":56.81}
{"ticker":"GIS","date":"2015-07-16","pret":0.00158,"close":57.03}
{"ticker":"GIS","date":"2015-07-17","pret":-0.00544,"close":56.94}
{"ticker":"GIS","date":"2015-07-20","pret":0.00228,"close":56.83}
{"ticker":"GIS","date":"2015-07-21","pret":0.007,"close":57.21}
{"ticker":"GIS","date":"2015-07-22","pret":-0.00227,"close":57.63}
{"ticker":"GIS","date":"2015-07-23","pret":0.00523,"close":57.08}
{"ticker":"GIS","date":"2015-07-24","pret":-0.01066,"close":56.92}
{"ticker":"GIS","date":"2015-07-27","pret":-0.00599,"close":56.96}
{"ticker":"GIS","date":"2015-07-28","pret":0.01159,"close":57.55}
{"ticker":"GIS","date":"2015-07-29","pret":0.00505,"close":57.49}
{"ticker":"GIS","date":"2015-07-30","pret":-0.00435,"close":58.26}
{"ticker":"GIS","date":"2015-07-31","pret":0.02056,"close":58.21}
{"ticker":"GIS","date":"2015-08-03","pret":-0.00342,"close":58.93}
{"ticker":"GIS","date":"2015-08-04","pret":0.01041,"close":58.99}
{"ticker":"GIS","date":"2015-08-05","pret":0.00305,"close":59.4}
{"ticker":"GIS","date":"2015-08-06","pret":0.01144,"close":59.55}
{"ticker":"GIS","date":"2015-08-07","pret":-0.0079,"close":59.11}
{"ticker":"GIS","date":"2015-08-10","pret":-0.00101,"close":59.4}
{"ticker":"GIS","date":"2015-08-11","pret":-0.0044,"close":59.14}
{"ticker":"GIS","date":"2015-08-12","pret":-0.0034,"close":59.1}
{"ticker":"GIS","date":"2015-08-13","pret":0.00289,"close":58.89}
{"ticker":"GIS","date":"2015-08-14","pret":0.00017,"close":59.26}
{"ticker":"GIS","date":"2015-08-17","pret":0.0022,"close":59.29}
{"ticker":"GIS","date":"2015-08-18","pret":0.00135,"close":58.94}
{"ticker":"GIS","date":"2015-08-19","pret":-0.00815,"close":58.53}
{"ticker":"GIS","date":"2015-08-20","pret":-0.01045,"close":57.82}
{"ticker":"GIS","date":"2015-08-21","pret":-0.00952,"close":56.21}
{"ticker":"GIS","date":"2015-08-24","pret":-0.06445,"close":54.52}
{"ticker":"GIS","date":"2015-08-25","pret":0.03534,"close":54.81}
{"ticker":"GIS","date":"2015-08-26","pret":-0.00197,"close":55.89}
{"ticker":"GIS","date":"2015-08-27","pret":0.01035,"close":56.96}
{"ticker":"GIS","date":"2015-08-28","pret":0.00478,"close":57.13}
{"ticker":"GIS","date":"2015-08-31","pret":0.00318,"close":56.76}
{"ticker":"GIS","date":"2015-09-01","pret":-0.01669,"close":55.53}
{"ticker":"GIS","date":"2015-09-02","pret":0.01299,"close":56.82}
{"ticker":"GIS","date":"2015-09-03","pret":0.0037,"close":57.61}
{"ticker":"GIS","date":"2015-09-04","pret":0.00264,"close":56.59}
{"ticker":"GIS","date":"2015-09-08","pret":0.00473,"close":57.16}
{"ticker":"GIS","date":"2015-09-09","pret":0.00471,"close":55.79}
{"ticker":"GIS","date":"2015-09-10","pret":-0.03128,"close":55.89}
{"ticker":"GIS","date":"2015-09-11","pret":0.0009,"close":56.47}
{"ticker":"GIS","date":"2015-09-14","pret":0.01088,"close":56.09}
{"ticker":"GIS","date":"2015-09-15","pret":-0.00213,"close":56.74}
{"ticker":"GIS","date":"2015-09-16","pret":0.01219,"close":57.12}
{"ticker":"GIS","date":"2015-09-17","pret":0.00421,"close":57.48}
{"ticker":"GIS","date":"2015-09-18","pret":-0.00984,"close":56.57}
{"ticker":"GIS","date":"2015-09-21","pret":0.00581,"close":56.79}
{"ticker":"GIS","date":"2015-09-22","pret":-0.00299,"close":57.13}
{"ticker":"GIS","date":"2015-09-23","pret":0.00702,"close":57.41}
{"ticker":"GIS","date":"2015-09-24","pret":0.00018,"close":56.95}
{"ticker":"GIS","date":"2015-09-25","pret":-0.00088,"close":57.43}
{"ticker":"GIS","date":"2015-09-28","pret":0.00105,"close":55.41}
{"ticker":"GIS","date":"2015-09-29","pret":-0.02909,"close":55.56}
{"ticker":"GIS","date":"2015-09-30","pret":0.01038,"close":56.13}
{"ticker":"GIS","date":"2015-10-01","pret":-0.00446,"close":55.99}
{"ticker":"GIS","date":"2015-10-02","pret":-0.0052,"close":56.62}
{"ticker":"GIS","date":"2015-10-05","pret":0.02487,"close":57.22}
{"ticker":"GIS","date":"2015-10-06","pret":0.00403,"close":55.7}
{"ticker":"GIS","date":"2015-10-07","pret":-0.02944,"close":55.72}
{"ticker":"GIS","date":"2015-10-08","pret":0.00144,"close":56.48}
{"ticker":"GIS","date":"2015-10-09","pret":0.01374,"close":56.61}
{"ticker":"GIS","date":"2015-10-12","pret":0.00177,"close":57.17}
{"ticker":"GIS","date":"2015-10-13","pret":0.0067,"close":56.59}
{"ticker":"GIS","date":"2015-10-14","pret":-0.00599,"close":56.09}
{"ticker":"GIS","date":"2015-10-15","pret":-0.00195,"close":56.4}
{"ticker":"GIS","date":"2015-10-16","pret":0.00195,"close":56.94}
{"ticker":"GIS","date":"2015-10-19","pret":0.00441,"close":56.68}
{"ticker":"GIS","date":"2015-10-20","pret":-0.00194,"close":56.6}
{"ticker":"GIS","date":"2015-10-21","pret":-0.00053,"close":56.98}
{"ticker":"GIS","date":"2015-10-22","pret":0.01036,"close":59.23}
{"ticker":"GIS","date":"2015-10-23","pret":0.03383,"close":58.33}
{"ticker":"GIS","date":"2015-10-26","pret":-0.01308,"close":58.31}
{"ticker":"GIS","date":"2015-10-27","pret":-0.00756,"close":58.22}
{"ticker":"GIS","date":"2015-10-28","pret":0.00807,"close":58.12}
{"ticker":"GIS","date":"2015-10-29","pret":-0.0079,"close":58.18}
{"ticker":"GIS","date":"2015-10-30","pret":0.00155,"close":58.11}
{"ticker":"GIS","date":"2015-11-02","pret":0.00103,"close":57.98}
{"ticker":"GIS","date":"2015-11-03","pret":-0.00846,"close":57.31}
{"ticker":"GIS","date":"2015-11-04","pret":-0.00312,"close":57.29}
{"ticker":"GIS","date":"2015-11-05","pret":-0.00453,"close":57.62}
{"ticker":"GIS","date":"2015-11-06","pret":0.00105,"close":56.58}
{"ticker":"GIS","date":"2015-11-09","pret":-0.01636,"close":56.43}
{"ticker":"GIS","date":"2015-11-10","pret":-0.0016,"close":56.66}
{"ticker":"GIS","date":"2015-11-11","pret":0.00955,"close":57.13}
{"ticker":"GIS","date":"2015-11-12","pret":-0.00247,"close":56.2}
{"ticker":"GIS","date":"2015-11-13","pret":-0.00975,"close":55.81}
{"ticker":"GIS","date":"2015-11-16","pret":-0.0041,"close":57.11}
{"ticker":"GIS","date":"2015-11-17","pret":0.02071,"close":56.19}
{"ticker":"GIS","date":"2015-11-18","pret":-0.01429,"close":57.17}
{"ticker":"GIS","date":"2015-11-19","pret":0.01796,"close":56.91}
{"ticker":"GIS","date":"2015-11-20","pret":-0.00105,"close":56.75}
{"ticker":"GIS","date":"2015-11-23","pret":-0.0049,"close":57.81}
{"ticker":"GIS","date":"2015-11-24","pret":0.00996,"close":57.97}
{"ticker":"GIS","date":"2015-11-25","pret":0.00796,"close":58.24}
{"ticker":"GIS","date":"2015-11-26"}
{"ticker":"GIS","date":"2015-11-27","pret":0.00602,"close":58.41}
{"ticker":"GIS","date":"2015-11-30","pret":0.00411,"close":57.76}
{"ticker":"GIS","date":"2015-12-01","pret":-0.00634,"close":58.26}
{"ticker":"GIS","date":"2015-12-02","pret":-0.00103,"close":57.79}
{"ticker":"GIS","date":"2015-12-03","pret":-0.00431,"close":57.27}
{"ticker":"GIS","date":"2015-12-04","pret":-0.00693,"close":58.52}
{"ticker":"GIS","date":"2015-12-07","pret":0.0157,"close":58.58}
{"ticker":"GIS","date":"2015-12-08","pret":-0.00532,"close":59.01}
{"ticker":"GIS","date":"2015-12-09","pret":0.0084,"close":58.58}
{"ticker":"GIS","date":"2015-12-10","pret":0.00017,"close":58.78}
{"ticker":"GIS","date":"2015-12-11","pret":-0.00599,"close":58.1}
{"ticker":"GIS","date":"2015-12-14","pret":-0.00069,"close":58.43}
{"ticker":"GIS","date":"2015-12-15","pret":0.01111,"close":58.55}
{"ticker":"GIS","date":"2015-12-16","pret":-0.00119,"close":59.19}
{"ticker":"GIS","date":"2015-12-17"}
{"ticker":"GIS","date":"2015-12-18","pret":-0.03779,"close":56.94}
{"ticker":"GIS","date":"2015-12-21","pret":0.01194,"close":57.41}
{"ticker":"GIS","date":"2015-12-22","pret":0.00713,"close":58.41}
{"ticker":"GIS","date":"2015-12-23","pret":0.0148,"close":58.92}
{"ticker":"GIS","date":"2015-12-24","pret":0.0063,"close":58.72}
{"ticker":"GIS","date":"2015-12-28","pret":-0.00647,"close":58.58}
{"ticker":"GIS","date":"2015-12-29","pret":0.00392,"close":58.88}
{"ticker":"GIS","date":"2015-12-30","pret":0.00357,"close":58.56}
{"ticker":"GIS","date":"2015-12-31","pret":-0.01555,"close":57.66}
{"ticker":"GIS","date":"2016-01-04","pret":-0.02141,"close":57.46}
{"ticker":"GIS","date":"2016-01-05","pret":0.01467,"close":57.2}
{"ticker":"GK","date":"2015-01-02","pret":-0.00881,"close":69.31}
{"ticker":"GK","date":"2015-01-05","pret":-0.03445,"close":68.47}
{"ticker":"GK","date":"2015-01-06","pret":0.0058,"close":67.83}
{"ticker":"GK","date":"2015-01-07","pret":-0.0112,"close":66.68}
{"ticker":"GK","date":"2015-01-08","pret":-0.01919,"close":67.81}
{"ticker":"GK","date":"2015-01-09","pret":0.0052,"close":66.97}
{"ticker":"GK","date":"2015-01-12","pret":-0.00312,"close":67.15}
{"ticker":"GK","date":"2015-01-13","pret":0.008,"close":67.91}
{"ticker":"GK","date":"2015-01-14","pret":-0.00726,"close":68.01}
{"ticker":"GK","date":"2015-01-15","pret":0.01123,"close":67.7}
{"ticker":"GK","date":"2015-01-16","pret":-0.00886,"close":68.86}
{"ticker":"GK","date":"2015-01-20","pret":0.02026,"close":69.74}
{"ticker":"GK","date":"2015-01-21","pret":0.00839,"close":68.72}
{"ticker":"GK","date":"2015-01-22","pret":-0.00115,"close":70.43}
{"ticker":"GK","date":"2015-01-23","pret":0.01319,"close":69.76}
{"ticker":"GK","date":"2015-01-26","pret":-0.00959,"close":69.91}
{"ticker":"GK","date":"2015-01-27","pret":-0.0274,"close":71.13}
{"ticker":"GK","date":"2015-01-28","pret":0.05728,"close":69.65}
{"ticker":"GK","date":"2015-01-29","pret":-0.02758,"close":71.61}
{"ticker":"GK","date":"2015-01-30","pret":0.0189,"close":70.1}
{"ticker":"GK","date":"2015-02-02","pret":-0.01232,"close":71.09}
{"ticker":"GK","date":"2015-02-03","pret":0.02017,"close":72.24}
{"ticker":"GK","date":"2015-02-04","pret":0.0082,"close":72.21}
{"ticker":"GK","date":"2015-02-05","pret":0.00318,"close":72.59}
{"ticker":"GK","date":"2015-02-06","pret":0.00234,"close":72.2}
{"ticker":"GK","date":"2015-02-09","pret":-0.00552,"close":71.82}
{"ticker":"GK","date":"2015-02-10","pret":0.00373,"close":72.57}
{"ticker":"GK","date":"2015-02-11","pret":-0.00249,"close":72.38}
{"ticker":"GK","date":"2015-02-12","pret":0.00758,"close":72.03}
{"ticker":"GK","date":"2015-02-13","pret":-0.00938,"close":72.34}
{"ticker":"GK","date":"2015-02-17","pret":0.00622,"close":72.43}
{"ticker":"GK","date":"2015-02-18","pret":-0.00677,"close":72.99}
{"ticker":"GK","date":"2015-02-19","pret":0.0076,"close":72.31}
{"ticker":"GK","date":"2015-02-20","pret":-0.00345,"close":72.46}
{"ticker":"GK","date":"2015-02-23","pret":0.00028,"close":72.43}
{"ticker":"GK","date":"2015-02-24","pret":0.00248,"close":72.69}
{"ticker":"GK","date":"2015-02-25","pret":0.00179,"close":72.05}
{"ticker":"GK","date":"2015-02-26","pret":-0.00925,"close":72.77}
{"ticker":"GK","date":"2015-02-27","pret":0.01021,"close":71.99}
{"ticker":"GK","date":"2015-03-02","pret":-0.00883,"close":72.93}
{"ticker":"GK","date":"2015-03-03","pret":0.00429,"close":71.85}
{"ticker":"GK","date":"2015-03-04","pret":-0.01305,"close":71.03}
{"ticker":"GK","date":"2015-03-05","pret":-0.00448,"close":69.21}
{"ticker":"GK","date":"2015-03-06","pret":-0.03646,"close":68.29}
{"ticker":"GK","date":"2015-03-09","pret":-0.00044,"close":69.71}
{"ticker":"GK","date":"2015-03-10","pret":0.00812,"close":68.83}
{"ticker":"GK","date":"2015-03-11","pret":-0.0026,"close":68.99}
{"ticker":"GK","date":"2015-03-12","pret":0.00736,"close":71.11}
{"ticker":"GK","date":"2015-03-13","pret":0.02317,"close":70.85}
{"ticker":"GK","date":"2015-03-16","pret":0.00112,"close":71.9}
{"ticker":"GK","date":"2015-03-17","pret":0.0042,"close":71.97}
{"ticker":"GK","date":"2015-03-18","pret":0.00209,"close":72.6}
{"ticker":"GK","date":"2015-03-19","pret":0.01096,"close":72.12}
{"ticker":"GK","date":"2015-03-20","pret":0.0011,"close":73.5}
{"ticker":"GK","date":"2015-03-23","pret":0.01314,"close":73.17}
{"ticker":"GK","date":"2015-03-24","pret":-0.00382,"close":73.36}
{"ticker":"GK","date":"2015-03-25","pret":-0.00109,"close":71.6}
{"ticker":"GK","date":"2015-03-26","pret":-0.02337,"close":71.39}
{"ticker":"GK","date":"2015-03-27","pret":-0.0028,"close":71.98}
{"ticker":"GK","date":"2015-03-30","pret":0.01116,"close":73.06}
{"ticker":"GK","date":"2015-03-31","pret":0.00691,"close":72.53}
{"ticker":"GK","date":"2015-04-01","pret":-0.00166,"close":72.47}
{"ticker":"GK","date":"2015-04-02","pret":0.00055,"close":73.28}
{"ticker":"GK","date":"2015-04-06","pret":0.00083,"close":72.51}
{"ticker":"GK","date":"2015-04-07","pret":0.00028,"close":71.31}
{"ticker":"GK","date":"2015-04-08","pret":-0.02018,"close":72.08}
{"ticker":"GK","date":"2015-04-09","pret":0.01493,"close":71.64}
{"ticker":"GK","date":"2015-04-10","pret":-0.0018,"close":71.42}
{"ticker":"GK","date":"2015-04-13","pret":-0.00738,"close":71.24}
{"ticker":"GK","date":"2015-04-14","pret":-0.00336,"close":71.35}
{"ticker":"GK","date":"2015-04-15","pret":0.00587,"close":71.22}
{"ticker":"GK","date":"2015-04-16","pret":-0.00939,"close":71.17}
{"ticker":"GK","date":"2015-04-17","pret":-0.0072,"close":69.79}
{"ticker":"GK","date":"2015-04-20","pret":-0.00355,"close":71.01}
{"ticker":"GK","date":"2015-04-21","pret":0.01286,"close":71.02}
{"ticker":"GK","date":"2015-04-22","pret":-0.00324,"close":70.48}
{"ticker":"GK","date":"2015-04-23","pret":-0.01077,"close":71}
{"ticker":"GK","date":"2015-04-24","pret":0.01302,"close":71.09}
{"ticker":"GK","date":"2015-04-27","pret":0.00379,"close":71.44}
{"ticker":"GK","date":"2015-04-28","pret":0.00405,"close":71.5}
{"ticker":"GK","date":"2015-04-29","pret":-0.00419,"close":71.1}
{"ticker":"GK","date":"2015-04-30","pret":-0.00689,"close":70.6}
{"ticker":"GK","date":"2015-05-01","pret":-0.00311,"close":70.58}
{"ticker":"GK","date":"2015-05-04","pret":0.00212,"close":70.75}
{"ticker":"GK","date":"2015-05-05","pret":-0.0017,"close":69.24}
{"ticker":"GK","date":"2015-05-06","pret":-0.01784,"close":69.25}
{"ticker":"GK","date":"2015-05-07","pret":-0.00332,"close":69.86}
{"ticker":"GK","date":"2015-05-08","pret":0.02073,"close":70.25}
{"ticker":"GK","date":"2015-05-11","pret":-0.00113,"close":70.96}
{"ticker":"GK","date":"2015-05-12","pret":0.0017,"close":69.87}
{"ticker":"GK","date":"2015-05-13","pret":-0.00809,"close":69.68}
{"ticker":"GK","date":"2015-05-14","pret":-0.00086,"close":71.32}
{"ticker":"GK","date":"2015-05-15","pret":0.01838,"close":70.51}
{"ticker":"GK","date":"2015-05-18","pret":-0.01781,"close":70.85}
{"ticker":"GK","date":"2015-05-19","pret":0.00979,"close":70.94}
{"ticker":"GK","date":"2015-05-20","pret":0.00183,"close":71}
{"ticker":"GK","date":"2015-05-21","pret":-0.00551,"close":69.8}
{"ticker":"GK","date":"2015-05-22","pret":-0.01384,"close":70.05}
{"ticker":"GK","date":"2015-05-26","pret":0.00029,"close":68.98}
{"ticker":"GK","date":"2015-05-27","pret":-0.0088,"close":70.14}
{"ticker":"GK","date":"2015-05-28","pret":0.01009,"close":70.44}
{"ticker":"GK","date":"2015-05-29","pret":0.00999,"close":69.68}
{"ticker":"GK","date":"2015-06-01","pret":-0.00842,"close":69.79}
{"ticker":"GK","date":"2015-06-02","pret":-0.00618,"close":69.5}
{"ticker":"GK","date":"2015-06-03","pret":0.0056,"close":70}
{"ticker":"GK","date":"2015-06-04","pret":-0.00445,"close":69.4}
{"ticker":"GK","date":"2015-06-05","pret":-0.0026,"close":70.09}
{"ticker":"GK","date":"2015-06-08","pret":0.00733,"close":69.95}
{"ticker":"GK","date":"2015-06-09","pret":0.00229,"close":70.25}
{"ticker":"GK","date":"2015-06-10","pret":0.01109,"close":71.41}
{"ticker":"GK","date":"2015-06-11","pret":0.00761,"close":71.34}
{"ticker":"GK","date":"2015-06-12","pret":0.00126,"close":70.74}
{"ticker":"GK","date":"2015-06-15","pret":-0.0134,"close":69.92}
{"ticker":"GK","date":"2015-06-16","pret":-0.01028,"close":70.64}
{"ticker":"GK","date":"2015-06-17","pret":0.01848,"close":70.07}
{"ticker":"GK","date":"2015-06-18","pret":-0.00764,"close":71.01}
{"ticker":"GK","date":"2015-06-19","pret":0.00778,"close":71.2}
{"ticker":"GK","date":"2015-06-22","pret":0.00786,"close":71.52}
{"ticker":"GK","date":"2015-06-23","pret":0.00237,"close":72.23}
{"ticker":"GK","date":"2015-06-24","pret":0.00598,"close":72.34}
{"ticker":"GK","date":"2015-06-25","pret":0.00842,"close":71.54}
{"ticker":"GK","date":"2015-06-26","pret":-0.01203,"close":70.36}
{"ticker":"GK","date":"2015-06-29","pret":-0.02621,"close":68.88}
{"ticker":"GK","date":"2015-06-30","pret":-0.01192,"close":69.14}
{"ticker":"GK","date":"2015-07-01","pret":0.00591,"close":70.03}
{"ticker":"GK","date":"2015-07-02","pret":0.00587,"close":69.5}
{"ticker":"GK","date":"2015-07-06","pret":-0.01294,"close":69.39}
{"ticker":"GK","date":"2015-07-07","pret":0.00188,"close":68.93}
{"ticker":"GK","date":"2015-07-08","pret":-0.01454,"close":68.16}
{"ticker":"GK","date":"2015-07-09","pret":0.01006,"close":68.18}
{"ticker":"GK","date":"2015-07-10","pret":0.00102,"close":69.24}
{"ticker":"GK","date":"2015-07-13","pret":0.01023,"close":69.77}
{"ticker":"GK","date":"2015-07-14","pret":0.00115,"close":69.74}
{"ticker":"GK","date":"2015-07-15","pret":0.00157,"close":69.47}
{"ticker":"GK","date":"2015-07-16","pret":-0.00157,"close":70.42}
{"ticker":"GK","date":"2015-07-17","pret":0.01026,"close":69.49}
{"ticker":"GK","date":"2015-07-20","pret":-0.01169,"close":68.6}
{"ticker":"GK","date":"2015-07-21","pret":-0.01518,"close":68.28}
{"ticker":"GK","date":"2015-07-22","pret":-0.0079,"close":68.99}
{"ticker":"GK","date":"2015-07-23","pret":0.01168,"close":67.63}
{"ticker":"GK","date":"2015-07-24","pret":-0.02052,"close":66.39}
{"ticker":"GK","date":"2015-07-27","pret":-0.01929,"close":66.07}
{"ticker":"GK","date":"2015-07-28","pret":0,"close":65.51}
{"ticker":"GK","date":"2015-07-29","pret":-0.01078,"close":65.45}
{"ticker":"GK","date":"2015-07-30","pret":-0.00735,"close":65.74}
{"ticker":"GK","date":"2015-07-31","pret":0.01526,"close":65.56}
{"ticker":"GK","date":"2015-08-03","pret":-0.00562,"close":66.19}
{"ticker":"GK","date":"2015-08-04","pret":0.00577,"close":66.94}
{"ticker":"GK","date":"2015-08-05","pret":0.0186,"close":67.51}
{"ticker":"GK","date":"2015-08-06","pret":0.00711,"close":66.74}
{"ticker":"GK","date":"2015-08-07","pret":-0.02072,"close":66.77}
{"ticker":"GK","date":"2015-08-10","pret":0.01243,"close":67.77}
{"ticker":"GK","date":"2015-08-11","pret":0.00045,"close":67.31}
{"ticker":"GK","date":"2015-08-12","pret":-0.00836,"close":67.31}
{"ticker":"GK","date":"2015-08-13","pret":0.0355,"close":71.13}
{"ticker":"GK","date":"2015-08-14","pret":0.03219,"close":71.79}
{"ticker":"GK","date":"2015-08-17","pret":0.00406,"close":72.56}
{"ticker":"GK","date":"2015-08-18","pret":0.0151,"close":71.89}
{"ticker":"GK","date":"2015-08-19","pret":-0.01958,"close":71.48}
{"ticker":"GK","date":"2015-08-20","pret":-0.00619,"close":71.15}
{"ticker":"GK","date":"2015-08-21","pret":-0.01249,"close":70.3}
{"ticker":"GK","date":"2015-08-24","pret":-0.04172,"close":68.41}
{"ticker":"GK","date":"2015-08-25","pret":0.04684,"close":66.29}
{"ticker":"GK","date":"2015-08-26","pret":-0.03736,"close":67.67}
{"ticker":"GK","date":"2015-08-27","pret":0.00676,"close":67.61}
{"ticker":"GK","date":"2015-08-28","pret":-0.0158,"close":67.55}
{"ticker":"GK","date":"2015-08-31","pret":0.00089,"close":67.61}
{"ticker":"GK","date":"2015-09-01","pret":-0.01047,"close":65.96}
{"ticker":"GK","date":"2015-09-02","pret":0.00255,"close":67.36}
{"ticker":"GK","date":"2015-09-03","pret":0.01266,"close":67.41}
{"ticker":"GK","date":"2015-09-04","pret":-0.01627,"close":66.84}
{"ticker":"GK","date":"2015-09-08","pret":0.01523,"close":68.12}
{"ticker":"GK","date":"2015-09-09","pret":0.00944,"close":67.84}
{"ticker":"GK","date":"2015-09-10","pret":-0.005,"close":67.38}
{"ticker":"GK","date":"2015-09-11","pret":-0.01083,"close":67.36}
{"ticker":"GK","date":"2015-09-14","pret":0.00536,"close":67.44}
{"ticker":"GK","date":"2015-09-15","pret":0.00385,"close":68.38}
{"ticker":"GK","date":"2015-09-16","pret":0.01292,"close":68.09}
{"ticker":"GK","date":"2015-09-17","pret":-0.00424,"close":68.26}
{"ticker":"GK","date":"2015-09-18","pret":-0.0152,"close":67.5}
{"ticker":"GK","date":"2015-09-21","pret":0.0133,"close":68.24}
{"ticker":"GK","date":"2015-09-22","pret":-0.00412,"close":67.23}
{"ticker":"GK","date":"2015-09-23","pret":-0.00428,"close":67.49}
{"ticker":"GK","date":"2015-09-24","pret":-0.00937,"close":67.57}
{"ticker":"GK","date":"2015-09-25","pret":0.01306,"close":68.16}
{"ticker":"GK","date":"2015-09-28","pret":0.0028,"close":65.82}
{"ticker":"GK","date":"2015-09-29","pret":-0.03471,"close":65.81}
{"ticker":"GK","date":"2015-09-30","pret":0.01241,"close":66.62}
{"ticker":"GK","date":"2015-10-01","pret":-0.00105,"close":66.8}
{"ticker":"GK","date":"2015-10-02","pret":-0.00256,"close":65.92}
{"ticker":"GK","date":"2015-10-05","pret":-0.00136,"close":68.62}
{"ticker":"GK","date":"2015-10-06","pret":0.03694,"close":67.38}
{"ticker":"GK","date":"2015-10-07","pret":-0.01187,"close":69.38}
{"ticker":"GK","date":"2015-10-08","pret":0.0197,"close":69.97}
{"ticker":"GK","date":"2015-10-09"}
{"ticker":"GK","date":"2015-10-12","pret":0.00806,"close":70.85}
{"ticker":"GK","date":"2015-10-13","pret":0.01452,"close":70.86}
{"ticker":"GK","date":"2015-10-14","pret":0.00381,"close":70.38}
{"ticker":"GK","date":"2015-10-15","pret":-0.00848,"close":71.34}
{"ticker":"GK","date":"2015-10-16","pret":0.01647,"close":71}
{"ticker":"GK","date":"2015-10-19","pret":-0.01109,"close":71.41}
{"ticker":"GK","date":"2015-10-20","pret":0.00591,"close":71.37}
{"ticker":"GK","date":"2015-10-21","pret":0.0042,"close":69.58}
{"ticker":"GK","date":"2015-10-22","pret":-0.02119,"close":70.88}
{"ticker":"GK","date":"2015-10-23","pret":0.02007,"close":71.26}
{"ticker":"GK","date":"2015-10-26","pret":-0.00308,"close":70.59}
{"ticker":"GK","date":"2015-10-27","pret":-0.01827,"close":66.78}
{"ticker":"GK","date":"2015-10-28","pret":-0.05147,"close":66.35}
{"ticker":"GK","date":"2015-10-29","pret":-0.0068,"close":66.26}
{"ticker":"GK","date":"2015-10-30","pret":-0.00046,"close":65.82}
{"ticker":"GK","date":"2015-11-02","pret":-0.00319,"close":66.78}
{"ticker":"GK","date":"2015-11-03","pret":0.01419,"close":66.78}
{"ticker":"GK","date":"2015-11-04","pret":0.00195,"close":66.06}
{"ticker":"GK","date":"2015-11-05","pret":-0.00796,"close":66.43}
{"ticker":"GK","date":"2015-11-06","pret":-0.00226,"close":67.06}
{"ticker":"GK","date":"2015-11-09","pret":0.01068,"close":66.32}
{"ticker":"GK","date":"2015-11-10","pret":-0.01113,"close":66.59}
{"ticker":"GK","date":"2015-11-11","pret":0.01098,"close":66.58}
{"ticker":"GK","date":"2015-11-12","pret":-0.01113,"close":65.34}
{"ticker":"GK","date":"2015-11-13","pret":-0.01662,"close":64.65}
{"ticker":"GK","date":"2015-11-16","pret":-0.00772,"close":65.36}
{"ticker":"GK","date":"2015-11-17","pret":0.0169,"close":65.77}
{"ticker":"GK","date":"2015-11-18","pret":0.00228,"close":66.42}
{"ticker":"GK","date":"2015-11-19","pret":0.01194,"close":66.59}
{"ticker":"GK","date":"2015-11-20","pret":0.00644,"close":67.1}
{"ticker":"GK","date":"2015-11-23","pret":0.00164,"close":66.74}
{"ticker":"GK","date":"2015-11-24","pret":-0.00988,"close":67.02}
{"ticker":"GK","date":"2015-11-25","pret":0.0075,"close":66.99}
{"ticker":"GK","date":"2015-11-26"}
{"ticker":"GK","date":"2015-11-27","pret":-0.00105,"close":67.01}
{"ticker":"GK","date":"2015-11-30","pret":0.00045,"close":66.67}
{"ticker":"GK","date":"2015-12-01","pret":-0.0021,"close":68.07}
{"ticker":"GK","date":"2015-12-02","pret":0.0159,"close":66.94}
{"ticker":"GK","date":"2015-12-03","pret":-0.0068,"close":65.45}
{"ticker":"GK","date":"2015-12-04","pret":-0.0306,"close":66.51}
{"ticker":"GK","date":"2015-12-07","pret":0.0176,"close":65.4}
{"ticker":"GK","date":"2015-12-08","pret":-0.02235,"close":64.91}
{"ticker":"GK","date":"2015-12-09","pret":-0.00339,"close":64.48}
{"ticker":"GK","date":"2015-12-10","pret":-0.0079,"close":63.55}
{"ticker":"GK","date":"2015-12-11","pret":-0.02679,"close":61.79}
{"ticker":"GK","date":"2015-12-14","pret":-0.01545,"close":61.43}
{"ticker":"GK","date":"2015-12-15","pret":0.00405,"close":62.16}
{"ticker":"GK","date":"2015-12-16","pret":0.03352,"close":64.89}
{"ticker":"GK","date":"2015-12-17"}
{"ticker":"GK","date":"2015-12-18","pret":0.0039,"close":62.41}
{"ticker":"GK","date":"2015-12-21","pret":-0.02634,"close":62.16}
{"ticker":"GK","date":"2015-12-22","pret":-0.00448,"close":62.98}
{"ticker":"GK","date":"2015-12-23","pret":0.01656,"close":63.17}
{"ticker":"GK","date":"2015-12-24","pret":-0.00237,"close":63.47}
{"ticker":"GK","date":"2015-12-28","pret":0.00126,"close":63.31}
{"ticker":"GK","date":"2015-12-29","pret":0.00142,"close":63.96}
{"ticker":"GK","date":"2015-12-30","pret":0.00645,"close":63.69}
{"ticker":"GK","date":"2015-12-31","pret":-0.00424,"close":62.9}
{"ticker":"GK","date":"2016-01-04","pret":-0.02391,"close":60.16}
{"ticker":"GK","date":"2016-01-05","pret":-0.02598,"close":60.75}
{"ticker":"GLDD","date":"2015-01-02","pret":-0.01617,"close":8.38}
{"ticker":"GLDD","date":"2015-01-05","pret":-0.02954,"close":8.13}
{"ticker":"GLDD","date":"2015-01-06","pret":-0.0255,"close":8}
{"ticker":"GLDD","date":"2015-01-07","pret":-0.00617,"close":8.1}
{"ticker":"GLDD","date":"2015-01-08","pret":0.01352,"close":8.24}
{"ticker":"GLDD","date":"2015-01-09","pret":0.00244,"close":8.06}
{"ticker":"GLDD","date":"2015-01-12","pret":-0.02092,"close":7.89}
{"ticker":"GLDD","date":"2015-01-13","pret":-0.00749,"close":8}
{"ticker":"GLDD","date":"2015-01-14","pret":-0.00881,"close":7.93}
{"ticker":"GLDD","date":"2015-01-15","pret":0.00881,"close":7.72}
{"ticker":"GLDD","date":"2015-01-16","pret":-0.03962,"close":7.79}
{"ticker":"GLDD","date":"2015-01-20","pret":0.01295,"close":7.63}
{"ticker":"GLDD","date":"2015-01-21","pret":-0.01818,"close":7.75}
{"ticker":"GLDD","date":"2015-01-22","pret":0.02588,"close":7.84}
{"ticker":"GLDD","date":"2015-01-23","pret":0.0051,"close":7.84}
{"ticker":"GLDD","date":"2015-01-26","pret":-0.00765,"close":8}
{"ticker":"GLDD","date":"2015-01-27","pret":0.00638,"close":7.79}
{"ticker":"GLDD","date":"2015-01-28","pret":-0.0051,"close":7.73}
{"ticker":"GLDD","date":"2015-01-29","pret":-0.00899,"close":7.98}
{"ticker":"GLDD","date":"2015-01-30","pret":0.0179,"close":7.77}
{"ticker":"GLDD","date":"2015-02-02","pret":-0.01019,"close":7.98}
{"ticker":"GLDD","date":"2015-02-03","pret":0.02653,"close":8.17}
{"ticker":"GLDD","date":"2015-02-04","pret":0.00993,"close":8.02}
{"ticker":"GLDD","date":"2015-02-05","pret":-0.00993,"close":8.02}
{"ticker":"GLDD","date":"2015-02-06","pret":0.00373,"close":7.95}
{"ticker":"GLDD","date":"2015-02-09","pret":-0.01376,"close":7.96}
{"ticker":"GLDD","date":"2015-02-10","pret":0.00753,"close":7.88}
{"ticker":"GLDD","date":"2015-02-11","pret":-0.02148,"close":7.81}
{"ticker":"GLDD","date":"2015-02-12","pret":0.01016,"close":7.62}
{"ticker":"GLDD","date":"2015-02-13","pret":-0.03998,"close":7.58}
{"ticker":"GLDD","date":"2015-02-17","pret":0.00132,"close":7.6}
{"ticker":"GLDD","date":"2015-02-18","pret":-0.00659,"close":7.62}
{"ticker":"GLDD","date":"2015-02-19","pret":0.00264,"close":7.56}
{"ticker":"GLDD","date":"2015-02-20","pret":0,"close":7.42}
{"ticker":"GLDD","date":"2015-02-23","pret":-0.02403,"close":7.18}
{"ticker":"GLDD","date":"2015-02-24","pret":0.0027,"close":6.45}
{"ticker":"GLDD","date":"2015-02-25","pret":-0.1401,"close":6.23}
{"ticker":"GLDD","date":"2015-02-26","pret":-0.0315,"close":6.12}
{"ticker":"GLDD","date":"2015-02-27","pret":-0.01939,"close":6.1}
{"ticker":"GLDD","date":"2015-03-02","pret":-0.00491,"close":6.11}
{"ticker":"GLDD","date":"2015-03-03","pret":0.01141,"close":5.98}
{"ticker":"GLDD","date":"2015-03-04","pret":-0.03128,"close":5.93}
{"ticker":"GLDD","date":"2015-03-05","pret":0.01658,"close":5.98}
{"ticker":"GLDD","date":"2015-03-06","pret":-0.01826,"close":5.87}
{"ticker":"GLDD","date":"2015-03-09","pret":-0.0118,"close":5.86}
{"ticker":"GLDD","date":"2015-03-10","pret":-0.02055,"close":5.62}
{"ticker":"GLDD","date":"2015-03-11","pret":-0.02807,"close":5.74}
{"ticker":"GLDD","date":"2015-03-12","pret":0.02807,"close":5.9}
{"ticker":"GLDD","date":"2015-03-13","pret":0.02224,"close":5.8}
{"ticker":"GLDD","date":"2015-03-16","pret":-0.01535,"close":5.72}
{"ticker":"GLDD","date":"2015-03-17","pret":-0.01558,"close":5.66}
{"ticker":"GLDD","date":"2015-03-18","pret":-0.01938,"close":5.88}
{"ticker":"GLDD","date":"2015-03-19","pret":0.04692,"close":5.85}
{"ticker":"GLDD","date":"2015-03-20","pret":-0.00511,"close":5.93}
{"ticker":"GLDD","date":"2015-03-23","pret":0.01188,"close":5.97}
{"ticker":"GLDD","date":"2015-03-24","pret":0.01007,"close":6.1}
{"ticker":"GLDD","date":"2015-03-25","pret":0.01983,"close":6.05}
{"ticker":"GLDD","date":"2015-03-26","pret":-0.01152,"close":6.05}
{"ticker":"GLDD","date":"2015-03-27","pret":0,"close":6.1}
{"ticker":"GLDD","date":"2015-03-30","pret":-0.00498,"close":6.1}
{"ticker":"GLDD","date":"2015-03-31","pret":0.00663,"close":6.01}
{"ticker":"GLDD","date":"2015-04-01","pret":-0.01331,"close":5.93}
{"ticker":"GLDD","date":"2015-04-02","pret":-0.00504,"close":5.9}
{"ticker":"GLDD","date":"2015-04-06","pret":-0.00845,"close":6.13}
{"ticker":"GLDD","date":"2015-04-07","pret":0.0432,"close":6.11}
{"ticker":"GLDD","date":"2015-04-08","pret":-0.00652,"close":6.08}
{"ticker":"GLDD","date":"2015-04-09","pret":-0.00328,"close":5.93}
{"ticker":"GLDD","date":"2015-04-10","pret":-0.01823,"close":5.93}
{"ticker":"GLDD","date":"2015-04-13","pret":-0.0084,"close":6.07}
{"ticker":"GLDD","date":"2015-04-14","pret":0.02498,"close":6.13}
{"ticker":"GLDD","date":"2015-04-15","pret":0.01145,"close":6.26}
{"ticker":"GLDD","date":"2015-04-16","pret":0.01773,"close":6.12}
{"ticker":"GLDD","date":"2015-04-17","pret":-0.02918,"close":5.85}
{"ticker":"GLDD","date":"2015-04-20","pret":-0.03856,"close":5.98}
{"ticker":"GLDD","date":"2015-04-21","pret":0.02865,"close":5.85}
{"ticker":"GLDD","date":"2015-04-22","pret":-0.03207,"close":5.81}
{"ticker":"GLDD","date":"2015-04-23","pret":-0.00516,"close":5.84}
{"ticker":"GLDD","date":"2015-04-24","pret":0.012,"close":5.96}
{"ticker":"GLDD","date":"2015-04-27","pret":0.02357,"close":6.03}
{"ticker":"GLDD","date":"2015-04-28","pret":0.00166,"close":6.16}
{"ticker":"GLDD","date":"2015-04-29","pret":0.02136,"close":6.01}
{"ticker":"GLDD","date":"2015-04-30","pret":-0.03138,"close":5.8}
{"ticker":"GLDD","date":"2015-05-01","pret":-0.02721,"close":5.77}
{"ticker":"GLDD","date":"2015-05-04","pret":0,"close":5.74}
{"ticker":"GLDD","date":"2015-05-05","pret":-0.02443,"close":6}
{"ticker":"GLDD","date":"2015-05-06","pret":0.05834,"close":5.5}
{"ticker":"GLDD","date":"2015-05-07","pret":-0.06543,"close":5.66}
{"ticker":"GLDD","date":"2015-05-08","pret":0.01764,"close":5.62}
{"ticker":"GLDD","date":"2015-05-11","pret":-0.02478,"close":5.73}
{"ticker":"GLDD","date":"2015-05-12","pret":0.03175,"close":5.76}
{"ticker":"GLDD","date":"2015-05-13","pret":0.00174,"close":5.56}
{"ticker":"GLDD","date":"2015-05-14","pret":-0.03169,"close":5.78}
{"ticker":"GLDD","date":"2015-05-15","pret":0.03169,"close":5.85}
{"ticker":"GLDD","date":"2015-05-18","pret":0.01206,"close":5.77}
{"ticker":"GLDD","date":"2015-05-19","pret":-0.02251,"close":5.73}
{"ticker":"GLDD","date":"2015-05-20","pret":0.01045,"close":5.71}
{"ticker":"GLDD","date":"2015-05-21","pret":-0.00696,"close":5.74}
{"ticker":"GLDD","date":"2015-05-22","pret":-0.00525,"close":5.63}
{"ticker":"GLDD","date":"2015-05-26","pret":-0.02307,"close":5.6}
{"ticker":"GLDD","date":"2015-05-27","pret":0.00894,"close":5.71}
{"ticker":"GLDD","date":"2015-05-28","pret":0.00709,"close":5.59}
{"ticker":"GLDD","date":"2015-05-29","pret":-0.00709,"close":5.56}
{"ticker":"GLDD","date":"2015-06-01","pret":-0.00894,"close":5.67}
{"ticker":"GLDD","date":"2015-06-02","pret":0.00894,"close":5.61}
{"ticker":"GLDD","date":"2015-06-03","pret":0.00355,"close":5.85}
{"ticker":"GLDD","date":"2015-06-04","pret":0.02452,"close":5.73}
{"ticker":"GLDD","date":"2015-06-05","pret":-0.0052,"close":5.7}
{"ticker":"GLDD","date":"2015-06-08","pret":-0.01578,"close":5.75}
{"ticker":"GLDD","date":"2015-06-09","pret":0.02098,"close":5.72}
{"ticker":"GLDD","date":"2015-06-10","pret":0,"close":5.89}
{"ticker":"GLDD","date":"2015-06-11","pret":0.02393,"close":5.96}
{"ticker":"GLDD","date":"2015-06-12","pret":0.00673,"close":6}
{"ticker":"GLDD","date":"2015-06-15","pret":-0.00673,"close":5.94}
{"ticker":"GLDD","date":"2015-06-16","pret":-0.0119,"close":5.9}
{"ticker":"GLDD","date":"2015-06-17","pret":0.01695,"close":5.92}
{"ticker":"GLDD","date":"2015-06-18","pret":-0.00337,"close":5.95}
{"ticker":"GLDD","date":"2015-06-19","pret":0.00337,"close":5.98}
{"ticker":"GLDD","date":"2015-06-22","pret":0.0067,"close":6.02}
{"ticker":"GLDD","date":"2015-06-23","pret":0.00997,"close":6.1}
{"ticker":"GLDD","date":"2015-06-24","pret":0.0115,"close":6.08}
{"ticker":"GLDD","date":"2015-06-25","pret":0.00326,"close":6.02}
{"ticker":"GLDD","date":"2015-06-26","pret":-0.0214,"close":6.08}
{"ticker":"GLDD","date":"2015-06-29","pret":-0.00166,"close":5.99}
{"ticker":"GLDD","date":"2015-06-30","pret":0.00333,"close":5.96}
{"ticker":"GLDD","date":"2015-07-01","pret":-0.005,"close":5.86}
{"ticker":"GLDD","date":"2015-07-02","pret":-0.01684,"close":5.99}
{"ticker":"GLDD","date":"2015-07-06","pret":0.00677,"close":5.88}
{"ticker":"GLDD","date":"2015-07-07","pret":-0.00847,"close":5.84}
{"ticker":"GLDD","date":"2015-07-08","pret":-0.01198,"close":5.72}
{"ticker":"GLDD","date":"2015-07-09","pret":-0.00864,"close":5.67}
{"ticker":"GLDD","date":"2015-07-10","pret":-0.00697,"close":5.68}
{"ticker":"GLDD","date":"2015-07-13","pret":-0.00702,"close":5.84}
{"ticker":"GLDD","date":"2015-07-14","pret":0.02778,"close":5.87}
{"ticker":"GLDD","date":"2015-07-15","pret":0.00512,"close":5.78}
{"ticker":"GLDD","date":"2015-07-16","pret":-0.012,"close":5.81}
{"ticker":"GLDD","date":"2015-07-17","pret":0.00516,"close":5.9}
{"ticker":"GLDD","date":"2015-07-20","pret":0.01194,"close":5.68}
{"ticker":"GLDD","date":"2015-07-21","pret":-0.0433,"close":5.69}
{"ticker":"GLDD","date":"2015-07-22","pret":0,"close":5.68}
{"ticker":"GLDD","date":"2015-07-23","pret":0.01056,"close":5.4}
{"ticker":"GLDD","date":"2015-07-24","pret":-0.05953,"close":5.23}
{"ticker":"GLDD","date":"2015-07-27","pret":-0.03596,"close":5.19}
{"ticker":"GLDD","date":"2015-07-28","pret":0.00192,"close":5.18}
{"ticker":"GLDD","date":"2015-07-29","pret":-0.00385,"close":5.15}
{"ticker":"GLDD","date":"2015-07-30","pret":-0.00581,"close":5.1}
{"ticker":"GLDD","date":"2015-07-31","pret":-0.0078,"close":5.07}
{"ticker":"GLDD","date":"2015-08-03","pret":-0.01379,"close":5.33}
{"ticker":"GLDD","date":"2015-08-04","pret":0.14904,"close":5.88}
{"ticker":"GLDD","date":"2015-08-05","pret":0.00681,"close":5.97}
{"ticker":"GLDD","date":"2015-08-06","pret":0.01349,"close":5.92}
{"ticker":"GLDD","date":"2015-08-07","pret":-0.02373,"close":5.69}
{"ticker":"GLDD","date":"2015-08-10","pret":-0.0208,"close":5.77}
{"ticker":"GLDD","date":"2015-08-11","pret":-0.00527,"close":5.75}
{"ticker":"GLDD","date":"2015-08-12","pret":-0.00353,"close":5.63}
{"ticker":"GLDD","date":"2015-08-13","pret":-0.00354,"close":5.61}
{"ticker":"GLDD","date":"2015-08-14","pret":-0.0107,"close":5.64}
{"ticker":"GLDD","date":"2015-08-17","pret":0.00179,"close":5.58}
{"ticker":"GLDD","date":"2015-08-18","pret":-0.00898,"close":5.64}
{"ticker":"GLDD","date":"2015-08-19","pret":0.03197,"close":5.68}
{"ticker":"GLDD","date":"2015-08-20","pret":-0.01586,"close":5.4}
{"ticker":"GLDD","date":"2015-08-21","pret":-0.06418,"close":5.39}
{"ticker":"GLDD","date":"2015-08-24","pret":-0.0505,"close":5.2}
{"ticker":"GLDD","date":"2015-08-25","pret":0.07112,"close":5.1}
{"ticker":"GLDD","date":"2015-08-26","pret":-0.03974,"close":5.29}
{"ticker":"GLDD","date":"2015-08-27","pret":0.0229,"close":5.29}
{"ticker":"GLDD","date":"2015-08-28","pret":-0.01138,"close":5.42}
{"ticker":"GLDD","date":"2015-08-31","pret":0.02078,"close":5.55}
{"ticker":"GLDD","date":"2015-09-01","pret":0.01668,"close":5.26}
{"ticker":"GLDD","date":"2015-09-02","pret":-0.01668,"close":5.5}
{"ticker":"GLDD","date":"2015-09-03","pret":0.02765,"close":5.47}
{"ticker":"GLDD","date":"2015-09-04","pret":-0.01835,"close":5.3}
{"ticker":"GLDD","date":"2015-09-08","pret":0.00185,"close":5.4}
{"ticker":"GLDD","date":"2015-09-09","pret":0.0092,"close":5.4}
{"ticker":"GLDD","date":"2015-09-10","pret":-0.0129,"close":5.37}
{"ticker":"GLDD","date":"2015-09-11","pret":-0.01307,"close":5.27}
{"ticker":"GLDD","date":"2015-09-14","pret":-0.00755,"close":5.26}
{"ticker":"GLDD","date":"2015-09-15","pret":-0.0038,"close":5.32}
{"ticker":"GLDD","date":"2015-09-16","pret":0.01697,"close":5.39}
{"ticker":"GLDD","date":"2015-09-17","pret":0.01115,"close":5.47}
{"ticker":"GLDD","date":"2015-09-18","pret":-0.00185,"close":5.21}
{"ticker":"GLDD","date":"2015-09-21","pret":-0.02437,"close":5.21}
{"ticker":"GLDD","date":"2015-09-22","pret":-0.01916,"close":5.19}
{"ticker":"GLDD","date":"2015-09-23","pret":0,"close":5.16}
{"ticker":"GLDD","date":"2015-09-24","pret":-0.01363,"close":5.31}
{"ticker":"GLDD","date":"2015-09-25","pret":0.04598,"close":5.24}
{"ticker":"GLDD","date":"2015-09-28","pret":-0.02657,"close":5}
{"ticker":"GLDD","date":"2015-09-29","pret":-0.03922,"close":5.08}
{"ticker":"GLDD","date":"2015-09-30","pret":0.02762,"close":5.04}
{"ticker":"GLDD","date":"2015-10-01","pret":-0.02163,"close":4.99}
{"ticker":"GLDD","date":"2015-10-02","pret":-0.01401,"close":5.12}
{"ticker":"GLDD","date":"2015-10-05","pret":0.03565,"close":5.56}
{"ticker":"GLDD","date":"2015-10-06","pret":0.07854,"close":5.67}
{"ticker":"GLDD","date":"2015-10-07","pret":0.01959,"close":5.6}
{"ticker":"GLDD","date":"2015-10-08","pret":-0.01779,"close":5.61}
{"ticker":"GLDD","date":"2015-10-09","pret":0.01426,"close":5.73}
{"ticker":"GLDD","date":"2015-10-12","pret":0.01754,"close":5.79}
{"ticker":"GLDD","date":"2015-10-13","pret":0.0052,"close":5.7}
{"ticker":"GLDD","date":"2015-10-14","pret":-0.01044,"close":5.59}
{"ticker":"GLDD","date":"2015-10-15","pret":-0.01942,"close":5.57}
{"ticker":"GLDD","date":"2015-10-16","pret":-0.00895,"close":5.33}
{"ticker":"GLDD","date":"2015-10-19","pret":-0.2829,"close":4.22}
{"ticker":"GLDD","date":"2015-10-20","pret":0.01422,"close":4.32}
{"ticker":"GLDD","date":"2015-10-21","pret":0.0047,"close":4.2}
{"ticker":"GLDD","date":"2015-10-22","pret":-0.00234,"close":4.25}
{"ticker":"GLDD","date":"2015-10-23","pret":-0.00235,"close":4.26}
{"ticker":"GLDD","date":"2015-10-26","pret":-0.00236,"close":4.12}
{"ticker":"GLDD","date":"2015-10-27","pret":-0.03602,"close":3.91}
{"ticker":"GLDD","date":"2015-10-28","pret":-0.04245,"close":4.12}
{"ticker":"GLDD","date":"2015-10-29","pret":0.04245,"close":4.01}
{"ticker":"GLDD","date":"2015-10-30","pret":-0.02225,"close":4}
{"ticker":"GLDD","date":"2015-11-02","pret":-0.0025,"close":4.2}
{"ticker":"GLDD","date":"2015-11-03","pret":0.05367,"close":4.05}
{"ticker":"GLDD","date":"2015-11-04","pret":-0.0437,"close":4.03}
{"ticker":"GLDD","date":"2015-11-05","pret":-0.00498,"close":4.25}
{"ticker":"GLDD","date":"2015-11-06","pret":0.05104,"close":4.29}
{"ticker":"GLDD","date":"2015-11-09","pret":0.01178,"close":4.13}
{"ticker":"GLDD","date":"2015-11-10","pret":-0.03819,"close":4.16}
{"ticker":"GLDD","date":"2015-11-11","pret":0.01928,"close":4.2}
{"ticker":"GLDD","date":"2015-11-12","pret":-0.00239,"close":4.13}
{"ticker":"GLDD","date":"2015-11-13","pret":-0.01932,"close":4.12}
{"ticker":"GLDD","date":"2015-11-16","pret":-0.00489,"close":4.02}
{"ticker":"GLDD","date":"2015-11-17","pret":-0.01482,"close":3.99}
{"ticker":"GLDD","date":"2015-11-18","pret":-0.00249,"close":4.16}
{"ticker":"GLDD","date":"2015-11-19","pret":0.03912,"close":4.3}
{"ticker":"GLDD","date":"2015-11-20","pret":0.03534,"close":4.29}
{"ticker":"GLDD","date":"2015-11-23","pret":-0.01634,"close":4.29}
{"ticker":"GLDD","date":"2015-11-24","pret":0.0047,"close":4.3}
{"ticker":"GLDD","date":"2015-11-25","pret":0.00467,"close":4.3}
{"ticker":"GLDD","date":"2015-11-26"}
{"ticker":"GLDD","date":"2015-11-27","pret":0,"close":4.3}
{"ticker":"GLDD","date":"2015-11-30","pret":0.00928,"close":4.53}
{"ticker":"GLDD","date":"2015-12-01","pret":0.04515,"close":4.59}
{"ticker":"GLDD","date":"2015-12-02","pret":0.01098,"close":4.68}
{"ticker":"GLDD","date":"2015-12-03","pret":0.01517,"close":4.57}
{"ticker":"GLDD","date":"2015-12-04","pret":-0.01081,"close":4.49}
{"ticker":"GLDD","date":"2015-12-07","pret":-0.02198,"close":4.45}
{"ticker":"GLDD","date":"2015-12-08","pret":-0.01568,"close":4.39}
{"ticker":"GLDD","date":"2015-12-09","pret":-0.01593,"close":4.25}
{"ticker":"GLDD","date":"2015-12-10","pret":-0.02791,"close":4.33}
{"ticker":"GLDD","date":"2015-12-11","pret":0.00236,"close":4.2}
{"ticker":"GLDD","date":"2015-12-14","pret":-0.01183,"close":4.01}
{"ticker":"GLDD","date":"2015-12-15","pret":-0.0438,"close":3.68}
{"ticker":"GLDD","date":"2015-12-16","pret":-0.07756,"close":3.94}
{"ticker":"GLDD","date":"2015-12-17"}
{"ticker":"GLDD","date":"2015-12-18","pret":0.07507,"close":4.02}
{"ticker":"GLDD","date":"2015-12-21","pret":0,"close":3.91}
{"ticker":"GLDD","date":"2015-12-22","pret":-0.01508,"close":4.03}
{"ticker":"GLDD","date":"2015-12-23","pret":0.02253,"close":4.12}
{"ticker":"GLDD","date":"2015-12-24","pret":0.01474,"close":4.15}
{"ticker":"GLDD","date":"2015-12-28","pret":0.01453,"close":3.93}
{"ticker":"GLDD","date":"2015-12-29","pret":-0.0268,"close":4.07}
{"ticker":"GLDD","date":"2015-12-30","pret":-0.00495,"close":4.01}
{"ticker":"GLDD","date":"2015-12-31","pret":-0.015,"close":3.96}
{"ticker":"GLDD","date":"2016-01-04","pret":-0.01267,"close":3.86}
{"ticker":"GLDD","date":"2016-01-05","pret":-0.01802,"close":3.79}
{"ticker":"GLF","date":"2015-01-02","pret":0.00165,"close":24.8}
{"ticker":"GLF","date":"2015-01-05","pret":0.00412,"close":22.87}
{"ticker":"GLF","date":"2015-01-06","pret":-0.07199,"close":21.85}
{"ticker":"GLF","date":"2015-01-07","pret":-0.03552,"close":21.4}
{"ticker":"GLF","date":"2015-01-08","pret":-0.01151,"close":21.85}
{"ticker":"GLF","date":"2015-01-09","pret":0.01242,"close":21.08}
{"ticker":"GLF","date":"2015-01-12","pret":-0.05064,"close":20.76}
{"ticker":"GLF","date":"2015-01-13","pret":0.0091,"close":21.02}
{"ticker":"GLF","date":"2015-01-14","pret":-0.0091,"close":21.35}
{"ticker":"GLF","date":"2015-01-15","pret":0.04744,"close":20.31}
{"ticker":"GLF","date":"2015-01-16","pret":-0.06834,"close":21.06}
{"ticker":"GLF","date":"2015-01-20","pret":0.01897,"close":20.68}
{"ticker":"GLF","date":"2015-01-21","pret":0.00672,"close":21.46}
{"ticker":"GLF","date":"2015-01-22","pret":0.03435,"close":21.08}
{"ticker":"GLF","date":"2015-01-23","pret":-0.02719,"close":20.63}
{"ticker":"GLF","date":"2015-01-26","pret":-0.0134,"close":21.44}
{"ticker":"GLF","date":"2015-01-27","pret":0.0238,"close":21.83}
{"ticker":"GLF","date":"2015-01-28","pret":0.02233,"close":20.24}
{"ticker":"GLF","date":"2015-01-29","pret":-0.06362,"close":19.86}
{"ticker":"GLF","date":"2015-01-30","pret":-0.03542,"close":19.73}
{"ticker":"GLF","date":"2015-02-02","pret":0.01912,"close":20.71}
{"ticker":"GLF","date":"2015-02-03","pret":0.00596,"close":21.52}
{"ticker":"GLF","date":"2015-02-04","pret":0.04551,"close":20.45}
{"ticker":"GLF","date":"2015-02-05","pret":-0.01911,"close":20.83}
{"ticker":"GLF","date":"2015-02-06","pret":-0.00145,"close":20.54}
{"ticker":"GLF","date":"2015-02-09","pret":0,"close":21.43}
{"ticker":"GLF","date":"2015-02-10","pret":0.03372,"close":19.92}
{"ticker":"GLF","date":"2015-02-11","pret":-0.09191,"close":19.2}
{"ticker":"GLF","date":"2015-02-12","pret":0.00358,"close":18.74}
{"ticker":"GLF","date":"2015-02-13","pret":-0.02584,"close":19.25}
{"ticker":"GLF","date":"2015-02-17","pret":-0.04006,"close":17.6}
{"ticker":"GLF","date":"2015-02-18","pret":-0.05029,"close":17.28}
{"ticker":"GLF","date":"2015-02-19","pret":-0.02848,"close":16.73}
{"ticker":"GLF","date":"2015-02-20","pret":-0.01186,"close":16.51}
{"ticker":"GLF","date":"2015-02-23","pret":-0.02967,"close":16.14}
{"ticker":"GLF","date":"2015-02-24","pret":0,"close":16.61}
{"ticker":"GLF","date":"2015-02-25","pret":0.02068,"close":16.69}
{"ticker":"GLF","date":"2015-02-26","pret":-0.0012,"close":16.21}
{"ticker":"GLF","date":"2015-02-27","pret":-0.01948,"close":16.44}
{"ticker":"GLF","date":"2015-03-02","pret":0.00857,"close":16.43}
{"ticker":"GLF","date":"2015-03-03","pret":0.00122,"close":16.12}
{"ticker":"GLF","date":"2015-03-04","pret":-0.01843,"close":15.84}
{"ticker":"GLF","date":"2015-03-05","pret":-0.0213,"close":15.59}
{"ticker":"GLF","date":"2015-03-06","pret":-0.02371,"close":15.14}
{"ticker":"GLF","date":"2015-03-09","pret":-0.01635,"close":15.02}
{"ticker":"GLF","date":"2015-03-10","pret":-0.02469,"close":14.65}
{"ticker":"GLF","date":"2015-03-11","pret":-0.01429,"close":14.66}
{"ticker":"GLF","date":"2015-03-12","pret":0.01158,"close":14.66}
{"ticker":"GLF","date":"2015-03-13","pret":-0.01915,"close":14.33}
{"ticker":"GLF","date":"2015-03-16","pret":-0.01882,"close":13.86}
{"ticker":"GLF","date":"2015-03-17","pret":-0.03728,"close":13.88}
{"ticker":"GLF","date":"2015-03-18","pret":0.00073,"close":13.87}
{"ticker":"GLF","date":"2015-03-19","pret":-0.00512,"close":13.34}
{"ticker":"GLF","date":"2015-03-20","pret":-0.00958,"close":13.45}
{"ticker":"GLF","date":"2015-03-23","pret":-0.00222,"close":13.54}
{"ticker":"GLF","date":"2015-03-24","pret":0.00148,"close":13.3}
{"ticker":"GLF","date":"2015-03-25","pret":-0.00446,"close":13.58}
{"ticker":"GLF","date":"2015-03-26","pret":0.03512,"close":13.22}
{"ticker":"GLF","date":"2015-03-27","pret":-0.05619,"close":13.55}
{"ticker":"GLF","date":"2015-03-30","pret":0.03585,"close":13.45}
{"ticker":"GLF","date":"2015-03-31","pret":-0.02376,"close":13.04}
{"ticker":"GLF","date":"2015-04-01","pret":-0.01667,"close":13.32}
{"ticker":"GLF","date":"2015-04-02","pret":0.00913,"close":13.28}
{"ticker":"GLF","date":"2015-04-06","pret":0.01054,"close":14.08}
{"ticker":"GLF","date":"2015-04-07","pret":0.04683,"close":14.4}
{"ticker":"GLF","date":"2015-04-08","pret":0.0365,"close":15}
{"ticker":"GLF","date":"2015-04-09","pret":0.03919,"close":15.16}
{"ticker":"GLF","date":"2015-04-10","pret":0.00989,"close":15.3}
{"ticker":"GLF","date":"2015-04-13","pret":0.01304,"close":15.35}
{"ticker":"GLF","date":"2015-04-14","pret":0.00581,"close":15.71}
{"ticker":"GLF","date":"2015-04-15","pret":0.02103,"close":17.38}
{"ticker":"GLF","date":"2015-04-16","pret":0.07528,"close":16.01}
{"ticker":"GLF","date":"2015-04-17","pret":-0.0715,"close":15.85}
{"ticker":"GLF","date":"2015-04-20","pret":-0.00378,"close":16.36}
{"ticker":"GLF","date":"2015-04-21","pret":-0.03138,"close":13.88}
{"ticker":"GLF","date":"2015-04-22","pret":-0.10702,"close":13.77}
{"ticker":"GLF","date":"2015-04-23","pret":-0.0029,"close":13.63}
{"ticker":"GLF","date":"2015-04-24","pret":-0.01684,"close":13.58}
{"ticker":"GLF","date":"2015-04-27","pret":0.00736,"close":13.86}
{"ticker":"GLF","date":"2015-04-28","pret":0.03175,"close":13.85}
{"ticker":"GLF","date":"2015-04-29","pret":-0.02299,"close":14.59}
{"ticker":"GLF","date":"2015-04-30","pret":0.05994,"close":15.01}
{"ticker":"GLF","date":"2015-05-01","pret":0.02501,"close":14.57}
{"ticker":"GLF","date":"2015-05-04","pret":-0.02775,"close":14.34}
{"ticker":"GLF","date":"2015-05-05","pret":0.00137,"close":16.01}
{"ticker":"GLF","date":"2015-05-06","pret":0.1096,"close":15.56}
{"ticker":"GLF","date":"2015-05-07","pret":-0.05039,"close":14.83}
{"ticker":"GLF","date":"2015-05-08","pret":-0.0315,"close":15.28}
{"ticker":"GLF","date":"2015-05-11","pret":0.01718,"close":15.28}
{"ticker":"GLF","date":"2015-05-12","pret":-0.00066,"close":15.62}
{"ticker":"GLF","date":"2015-05-13","pret":0.03099,"close":15.38}
{"ticker":"GLF","date":"2015-05-14","pret":-0.01408,"close":14.84}
{"ticker":"GLF","date":"2015-05-15","pret":-0.0516,"close":14.79}
{"ticker":"GLF","date":"2015-05-18","pret":0.00811,"close":14.5}
{"ticker":"GLF","date":"2015-05-19","pret":-0.02385,"close":14.37}
{"ticker":"GLF","date":"2015-05-20","pret":-0.00207,"close":14.3}
{"ticker":"GLF","date":"2015-05-21","pret":-0.00208,"close":14.49}
{"ticker":"GLF","date":"2015-05-22","pret":-0.00625,"close":14.4}
{"ticker":"GLF","date":"2015-05-26","pret":-0.01262,"close":13.98}
{"ticker":"GLF","date":"2015-05-27","pret":-0.02212,"close":13.58}
{"ticker":"GLF","date":"2015-05-28","pret":-0.02706,"close":13.77}
{"ticker":"GLF","date":"2015-05-29","pret":0.01691,"close":13.43}
{"ticker":"GLF","date":"2015-06-01","pret":-0.02509,"close":12.91}
{"ticker":"GLF","date":"2015-06-02","pret":-0.03189,"close":13.19}
{"ticker":"GLF","date":"2015-06-03","pret":0.01607,"close":13}
{"ticker":"GLF","date":"2015-06-04","pret":-0.02149,"close":12.76}
{"ticker":"GLF","date":"2015-06-05","pret":-0.018,"close":12.94}
{"ticker":"GLF","date":"2015-06-08","pret":0.01878,"close":12.7}
{"ticker":"GLF","date":"2015-06-09","pret":-0.00544,"close":12.66}
{"ticker":"GLF","date":"2015-06-10","pret":0.00389,"close":12.84}
{"ticker":"GLF","date":"2015-06-11","pret":-0.00311,"close":12.57}
{"ticker":"GLF","date":"2015-06-12","pret":-0.02684,"close":12.5}
{"ticker":"GLF","date":"2015-06-15","pret":-0.01045,"close":12.47}
{"ticker":"GLF","date":"2015-06-16","pret":0.00885,"close":12.2}
{"ticker":"GLF","date":"2015-06-17","pret":-0.00966,"close":12.58}
{"ticker":"GLF","date":"2015-06-18","pret":0.02319,"close":12.09}
{"ticker":"GLF","date":"2015-06-19","pret":-0.04693,"close":12.32}
{"ticker":"GLF","date":"2015-06-22","pret":0.02212,"close":11.95}
{"ticker":"GLF","date":"2015-06-23","pret":-0.03379,"close":12}
{"ticker":"GLF","date":"2015-06-24","pret":-0.00252,"close":11.49}
{"ticker":"GLF","date":"2015-06-25","pret":-0.03506,"close":11.31}
{"ticker":"GLF","date":"2015-06-26","pret":-0.01579,"close":12.26}
{"ticker":"GLF","date":"2015-06-29","pret":0.06172,"close":12}
{"ticker":"GLF","date":"2015-06-30","pret":0.00498,"close":11.6}
{"ticker":"GLF","date":"2015-07-01","pret":-0.04483,"close":10.7}
{"ticker":"GLF","date":"2015-07-02","pret":-0.07172,"close":10.71}
{"ticker":"GLF","date":"2015-07-06","pret":-0.02446,"close":10.39}
{"ticker":"GLF","date":"2015-07-07","pret":-0.01342,"close":10.69}
{"ticker":"GLF","date":"2015-07-08","pret":0.01912,"close":10.44}
{"ticker":"GLF","date":"2015-07-09","pret":0.00189,"close":10.45}
{"ticker":"GLF","date":"2015-07-10","pret":-0.00284,"close":10.3}
{"ticker":"GLF","date":"2015-07-13","pret":-0.02398,"close":10.56}
{"ticker":"GLF","date":"2015-07-14","pret":0.02018,"close":10.9}
{"ticker":"GLF","date":"2015-07-15","pret":0.02814,"close":10.18}
{"ticker":"GLF","date":"2015-07-16","pret":-0.05612,"close":9.93}
{"ticker":"GLF","date":"2015-07-17","pret":-0.03181,"close":9.33}
{"ticker":"GLF","date":"2015-07-20","pret":-0.05609,"close":9.11}
{"ticker":"GLF","date":"2015-07-21","pret":-0.02488,"close":9.07}
{"ticker":"GLF","date":"2015-07-22","pret":-0.01657,"close":8.54}
{"ticker":"GLF","date":"2015-07-23","pret":0.04464,"close":9.4}
{"ticker":"GLF","date":"2015-07-24","pret":-0.00963,"close":9.4}
{"ticker":"GLF","date":"2015-07-27","pret":-0.00647,"close":9.19}
{"ticker":"GLF","date":"2015-07-28","pret":0,"close":9.55}
{"ticker":"GLF","date":"2015-07-29","pret":0.033,"close":10.51}
{"ticker":"GLF","date":"2015-07-30","pret":0.09579,"close":9.98}
{"ticker":"GLF","date":"2015-07-31","pret":-0.05576,"close":9.42}
{"ticker":"GLF","date":"2015-08-03","pret":-0.0644,"close":9}
{"ticker":"GLF","date":"2015-08-04","pret":-0.02609,"close":8.86}
{"ticker":"GLF","date":"2015-08-05","pret":-0.0189,"close":8.57}
{"ticker":"GLF","date":"2015-08-06","pret":-0.03891,"close":9.65}
{"ticker":"GLF","date":"2015-08-07","pret":0.10513,"close":8.73}
{"ticker":"GLF","date":"2015-08-10","pret":-0.10047,"close":8.96}
{"ticker":"GLF","date":"2015-08-11","pret":0.02523,"close":8.74}
{"ticker":"GLF","date":"2015-08-12","pret":-0.01139,"close":8.85}
{"ticker":"GLF","date":"2015-08-13","pret":0.00685,"close":8.27}
{"ticker":"GLF","date":"2015-08-14","pret":-0.06098,"close":8.25}
{"ticker":"GLF","date":"2015-08-17","pret":-0.00485,"close":8.23}
{"ticker":"GLF","date":"2015-08-18","pret":-0.011,"close":8.28}
{"ticker":"GLF","date":"2015-08-19","pret":0.00978,"close":7.84}
{"ticker":"GLF","date":"2015-08-20","pret":-0.05373,"close":7.61}
{"ticker":"GLF","date":"2015-08-21","pret":-0.06223,"close":7.39}
{"ticker":"GLF","date":"2015-08-24","pret":-0.0649,"close":7.06}
{"ticker":"GLF","date":"2015-08-25","pret":0.05529,"close":6.79}
{"ticker":"GLF","date":"2015-08-26","pret":-0.03509,"close":6.91}
{"ticker":"GLF","date":"2015-08-27","pret":0.00428,"close":7.5}
{"ticker":"GLF","date":"2015-08-28","pret":0.06205,"close":8.28}
{"ticker":"GLF","date":"2015-08-31","pret":0.08578,"close":9.03}
{"ticker":"GLF","date":"2015-09-01","pret":0.07787,"close":8.2}
{"ticker":"GLF","date":"2015-09-02","pret":-0.06446,"close":8.07}
{"ticker":"GLF","date":"2015-09-03","pret":-0.02327,"close":8.01}
{"ticker":"GLF","date":"2015-09-04","pret":-0.02003,"close":7.88}
{"ticker":"GLF","date":"2015-09-08","pret":0.00126,"close":8.06}
{"ticker":"GLF","date":"2015-09-09","pret":0.01752,"close":7.55}
{"ticker":"GLF","date":"2015-09-10","pret":-0.06669,"close":7.77}
{"ticker":"GLF","date":"2015-09-11","pret":0.00924,"close":7.39}
{"ticker":"GLF","date":"2015-09-14","pret":-0.0334,"close":7.12}
{"ticker":"GLF","date":"2015-09-15","pret":-0.03596,"close":7.43}
{"ticker":"GLF","date":"2015-09-16","pret":0.0508,"close":7.86}
{"ticker":"GLF","date":"2015-09-17","pret":0.04962,"close":7.58}
{"ticker":"GLF","date":"2015-09-18","pret":-0.05499,"close":7.13}
{"ticker":"GLF","date":"2015-09-21","pret":-0.0259,"close":7.13}
{"ticker":"GLF","date":"2015-09-22","pret":-0.03228,"close":7.32}
{"ticker":"GLF","date":"2015-09-23","pret":0.04872,"close":6.77}
{"ticker":"GLF","date":"2015-09-24","pret":-0.09545,"close":6.91}
{"ticker":"GLF","date":"2015-09-25","pret":0.04387,"close":6.8}
{"ticker":"GLF","date":"2015-09-28","pret":-0.03198,"close":6.42}
{"ticker":"GLF","date":"2015-09-29","pret":-0.06247,"close":6.09}
{"ticker":"GLF","date":"2015-09-30","pret":-0.03847,"close":6.11}
{"ticker":"GLF","date":"2015-10-01","pret":0.01781,"close":6.02}
{"ticker":"GLF","date":"2015-10-02","pret":-0.04935,"close":6.82}
{"ticker":"GLF","date":"2015-10-05","pret":0.10704,"close":7.5}
{"ticker":"GLF","date":"2015-10-06","pret":0.11576,"close":8.25}
{"ticker":"GLF","date":"2015-10-07","pret":0.1254,"close":7.8}
{"ticker":"GLF","date":"2015-10-08","pret":-0.06899,"close":8.36}
{"ticker":"GLF","date":"2015-10-09","pret":0.07729,"close":8.79}
{"ticker":"GLF","date":"2015-10-12","pret":0.03822,"close":8.1}
{"ticker":"GLF","date":"2015-10-13","pret":-0.09656,"close":8.14}
{"ticker":"GLF","date":"2015-10-14","pret":0.0186,"close":8.21}
{"ticker":"GLF","date":"2015-10-15","pret":-0.00246,"close":8.65}
{"ticker":"GLF","date":"2015-10-16","pret":0.06438,"close":8.39}
{"ticker":"GLF","date":"2015-10-19","pret":-0.05702,"close":7.91}
{"ticker":"GLF","date":"2015-10-20","pret":-0.05142,"close":7.95}
{"ticker":"GLF","date":"2015-10-21","pret":-0.00775,"close":7.18}
{"ticker":"GLF","date":"2015-10-22","pret":-0.06566,"close":7.49}
{"ticker":"GLF","date":"2015-10-23","pret":0.00277,"close":7.32}
{"ticker":"GLF","date":"2015-10-26","pret":-0.00277,"close":6.39}
{"ticker":"GLF","date":"2015-10-27","pret":-0.14427,"close":6.46}
{"ticker":"GLF","date":"2015-10-28","pret":0.04229,"close":6.38}
{"ticker":"GLF","date":"2015-10-29","pret":-0.03432,"close":6.06}
{"ticker":"GLF","date":"2015-10-30","pret":-0.0339,"close":6.24}
{"ticker":"GLF","date":"2015-11-02","pret":0.0179,"close":6.51}
{"ticker":"GLF","date":"2015-11-03","pret":0.05492,"close":7.18}
{"ticker":"GLF","date":"2015-11-04","pret":0.09183,"close":6.68}
{"ticker":"GLF","date":"2015-11-05","pret":-0.0812,"close":6.39}
{"ticker":"GLF","date":"2015-11-06","pret":-0.04164,"close":6.32}
{"ticker":"GLF","date":"2015-11-09","pret":-0.02876,"close":6}
{"ticker":"GLF","date":"2015-11-10","pret":-0.04475,"close":5.59}
{"ticker":"GLF","date":"2015-11-11","pret":-0.06476,"close":5.29}
{"ticker":"GLF","date":"2015-11-12","pret":-0.0908,"close":4.71}
{"ticker":"GLF","date":"2015-11-13","pret":-0.09333,"close":4.92}
{"ticker":"GLF","date":"2015-11-16","pret":0.06318,"close":5.22}
{"ticker":"GLF","date":"2015-11-17","pret":0.09716,"close":5.03}
{"ticker":"GLF","date":"2015-11-18","pret":-0.06306,"close":5.19}
{"ticker":"GLF","date":"2015-11-19","pret":0.01953,"close":5.31}
{"ticker":"GLF","date":"2015-11-20","pret":0.03609,"close":5.74}
{"ticker":"GLF","date":"2015-11-23","pret":0.05092,"close":5.2}
{"ticker":"GLF","date":"2015-11-24","pret":-0.05466,"close":5.5}
{"ticker":"GLF","date":"2015-11-25","pret":0.00932,"close":5.34}
{"ticker":"GLF","date":"2015-11-26"}
{"ticker":"GLF","date":"2015-11-27","pret":-0.02062,"close":5.25}
{"ticker":"GLF","date":"2015-11-30","pret":0.00755,"close":6.47}
{"ticker":"GLF","date":"2015-12-01","pret":0.19261,"close":5.98}
{"ticker":"GLF","date":"2015-12-02","pret":-0.07232,"close":5.43}
{"ticker":"GLF","date":"2015-12-03","pret":-0.09798,"close":5.3}
{"ticker":"GLF","date":"2015-12-04","pret":-0.04512,"close":5.1}
{"ticker":"GLF","date":"2015-12-07","pret":-0.03922,"close":5.02}
{"ticker":"GLF","date":"2015-12-08","pret":0.00399,"close":4.73}
{"ticker":"GLF","date":"2015-12-09","pret":-0.0469,"close":4.85}
{"ticker":"GLF","date":"2015-12-10","pret":0.01862,"close":5.12}
{"ticker":"GLF","date":"2015-12-11","pret":0.04801,"close":5.43}
{"ticker":"GLF","date":"2015-12-14","pret":0.05878,"close":5.38}
{"ticker":"GLF","date":"2015-12-15","pret":0.01825,"close":5.65}
{"ticker":"GLF","date":"2015-12-16","pret":0.01079,"close":5.2}
{"ticker":"GLF","date":"2015-12-17"}
{"ticker":"GLF","date":"2015-12-18","pret":-0.13788,"close":4.78}
{"ticker":"GLF","date":"2015-12-21","pret":-0.01865,"close":4.65}
{"ticker":"GLF","date":"2015-12-22","pret":-0.02542,"close":5.18}
{"ticker":"GLF","date":"2015-12-23","pret":0.13058,"close":5.64}
{"ticker":"GLF","date":"2015-12-24","pret":0.06206,"close":5.61}
{"ticker":"GLF","date":"2015-12-28","pret":-0.01426,"close":5.15}
{"ticker":"GLF","date":"2015-12-29","pret":-0.05536,"close":4.96}
{"ticker":"GLF","date":"2015-12-30","pret":-0.10178,"close":4.84}
{"ticker":"GLF","date":"2015-12-31","pret":0.0021,"close":4.67}
{"ticker":"GLF","date":"2016-01-04","pret":-0.02979,"close":4.6}
{"ticker":"GLF","date":"2016-01-05","pret":0.00216,"close":4.21}
{"ticker":"GLNG","date":"2015-01-02","pret":0.07642,"close":35.71}
{"ticker":"GLNG","date":"2015-01-05","pret":-0.0372,"close":33.71}
{"ticker":"GLNG","date":"2015-01-06","pret":-0.06239,"close":31.34}
{"ticker":"GLNG","date":"2015-01-07","pret":-0.05362,"close":30.24}
{"ticker":"GLNG","date":"2015-01-08","pret":-0.03861,"close":32.11}
{"ticker":"GLNG","date":"2015-01-09","pret":0.04516,"close":31.71}
{"ticker":"GLNG","date":"2015-01-12","pret":-0.00843,"close":31.08}
{"ticker":"GLNG","date":"2015-01-13","pret":-0.00755,"close":30.1}
{"ticker":"GLNG","date":"2015-01-14","pret":-0.06764,"close":29.45}
{"ticker":"GLNG","date":"2015-01-15","pret":0.00573,"close":29.61}
{"ticker":"GLNG","date":"2015-01-16","pret":-0.00573,"close":31.08}
{"ticker":"GLNG","date":"2015-01-20","pret":0.04074,"close":30.35}
{"ticker":"GLNG","date":"2015-01-21","pret":-0.00455,"close":30.88}
{"ticker":"GLNG","date":"2015-01-22","pret":0.01745,"close":30.12}
{"ticker":"GLNG","date":"2015-01-23","pret":0.03402,"close":29.59}
{"ticker":"GLNG","date":"2015-01-26","pret":-0.10746,"close":30.35}
{"ticker":"GLNG","date":"2015-01-27","pret":0.01234,"close":30.53}
{"ticker":"GLNG","date":"2015-01-28","pret":0.03645,"close":28.93}
{"ticker":"GLNG","date":"2015-01-29","pret":-0.04604,"close":29.45}
{"ticker":"GLNG","date":"2015-01-30","pret":0.00309,"close":28.36}
{"ticker":"GLNG","date":"2015-02-02","pret":-0.0152,"close":30.9}
{"ticker":"GLNG","date":"2015-02-03","pret":0.08855,"close":32.33}
{"ticker":"GLNG","date":"2015-02-04","pret":0.01235,"close":31.53}
{"ticker":"GLNG","date":"2015-02-05","pret":-0.00505,"close":33.45}
{"ticker":"GLNG","date":"2015-02-06","pret":0.06074,"close":32.7}
{"ticker":"GLNG","date":"2015-02-09","pret":-0.02929,"close":31.73}
{"ticker":"GLNG","date":"2015-02-10","pret":-0.02169,"close":30.73}
{"ticker":"GLNG","date":"2015-02-11","pret":-0.04648,"close":31.09}
{"ticker":"GLNG","date":"2015-02-12","pret":0.02846,"close":30.69}
{"ticker":"GLNG","date":"2015-02-13","pret":-0.00447,"close":33.07}
{"ticker":"GLNG","date":"2015-02-17","pret":0.05847,"close":32.78}
{"ticker":"GLNG","date":"2015-02-18","pret":-0.01676,"close":32.78}
{"ticker":"GLNG","date":"2015-02-19","pret":-0.01236,"close":31.9}
{"ticker":"GLNG","date":"2015-02-20","pret":-0.00781,"close":31.32}
{"ticker":"GLNG","date":"2015-02-23","pret":-0.0283,"close":30.54}
{"ticker":"GLNG","date":"2015-02-24","pret":-0.00032,"close":31.24}
{"ticker":"GLNG","date":"2015-02-25","pret":-0.00356,"close":32.19}
{"ticker":"GLNG","date":"2015-02-26","pret":0.04896,"close":31.37}
{"ticker":"GLNG","date":"2015-02-27","pret":-0.03609,"close":31.02}
{"ticker":"GLNG","date":"2015-03-02","pret":-0.02459,"close":30.88}
{"ticker":"GLNG","date":"2015-03-03","pret":0.01075,"close":29.55}
{"ticker":"GLNG","date":"2015-03-04","pret":-0.04677,"close":29.51}
{"ticker":"GLNG","date":"2015-03-05","pret":0.0185,"close":34.35}
{"ticker":"GLNG","date":"2015-03-06","pret":0.15129,"close":33.3}
{"ticker":"GLNG","date":"2015-03-09","pret":-0.05386,"close":32.55}
{"ticker":"GLNG","date":"2015-03-10","pret":-0.05278,"close":32.15}
{"ticker":"GLNG","date":"2015-03-11","pret":0.02113,"close":32.24}
{"ticker":"GLNG","date":"2015-03-12","pret":0.00963,"close":33.38}
{"ticker":"GLNG","date":"2015-03-13","pret":0.0394,"close":34.36}
{"ticker":"GLNG","date":"2015-03-16","pret":0.01446,"close":34.97}
{"ticker":"GLNG","date":"2015-03-17","pret":0.01454,"close":35.93}
{"ticker":"GLNG","date":"2015-03-18","pret":0.0248,"close":36.05}
{"ticker":"GLNG","date":"2015-03-19","pret":-0.00395,"close":34.6}
{"ticker":"GLNG","date":"2015-03-20","pret":-0.01166,"close":34.05}
{"ticker":"GLNG","date":"2015-03-23","pret":-0.02696,"close":34.88}
{"ticker":"GLNG","date":"2015-03-24","pret":0.01719,"close":34.14}
{"ticker":"GLNG","date":"2015-03-25","pret":-0.00783,"close":34.87}
{"ticker":"GLNG","date":"2015-03-26","pret":0.02898,"close":34.54}
{"ticker":"GLNG","date":"2015-03-27","pret":-0.0354,"close":33.62}
{"ticker":"GLNG","date":"2015-03-30","pret":-0.00824,"close":33.19}
{"ticker":"GLNG","date":"2015-03-31","pret":-0.0309,"close":33.28}
{"ticker":"GLNG","date":"2015-04-01","pret":0.01842,"close":33.17}
{"ticker":"GLNG","date":"2015-04-02","pret":-0.01386,"close":33.38}
{"ticker":"GLNG","date":"2015-04-06","pret":0.01416,"close":34.56}
{"ticker":"GLNG","date":"2015-04-07","pret":0.03092,"close":34.55}
{"ticker":"GLNG","date":"2015-04-08","pret":0.00636,"close":33.97}
{"ticker":"GLNG","date":"2015-04-09","pret":-0.02008,"close":33.84}
{"ticker":"GLNG","date":"2015-04-10","pret":0.00118,"close":34.98}
{"ticker":"GLNG","date":"2015-04-13","pret":0.02951,"close":34.97}
{"ticker":"GLNG","date":"2015-04-14","pret":-0.00143,"close":35.93}
{"ticker":"GLNG","date":"2015-04-15","pret":0.02704,"close":36.59}
{"ticker":"GLNG","date":"2015-04-16","pret":0.01544,"close":35.81}
{"ticker":"GLNG","date":"2015-04-17","pret":-0.02915,"close":34.89}
{"ticker":"GLNG","date":"2015-04-20","pret":-0.01619,"close":34.9}
{"ticker":"GLNG","date":"2015-04-21","pret":-0.00029,"close":34.61}
{"ticker":"GLNG","date":"2015-04-22","pret":-0.00402,"close":35.48}
{"ticker":"GLNG","date":"2015-04-23","pret":0.01852,"close":35.64}
{"ticker":"GLNG","date":"2015-04-24","pret":0.00563,"close":35.24}
{"ticker":"GLNG","date":"2015-04-27","pret":-0.01157,"close":34.86}
{"ticker":"GLNG","date":"2015-04-28","pret":-0.01228,"close":35.53}
{"ticker":"GLNG","date":"2015-04-29","pret":0.02133,"close":36.45}
{"ticker":"GLNG","date":"2015-04-30","pret":0.01702,"close":36}
{"ticker":"GLNG","date":"2015-05-01","pret":0.00552,"close":36.1}
{"ticker":"GLNG","date":"2015-05-04","pret":0.00055,"close":37.64}
{"ticker":"GLNG","date":"2015-05-05","pret":0.19611,"close":45.01}
{"ticker":"GLNG","date":"2015-05-06","pret":0.0177,"close":45.84}
{"ticker":"GLNG","date":"2015-05-07","pret":0.02109,"close":46.76}
{"ticker":"GLNG","date":"2015-05-08","pret":0.02596,"close":46.08}
{"ticker":"GLNG","date":"2015-05-11","pret":-0.02596,"close":46.39}
{"ticker":"GLNG","date":"2015-05-12","pret":0.00499,"close":46.06}
{"ticker":"GLNG","date":"2015-05-13","pret":0.00281,"close":45.99}
{"ticker":"GLNG","date":"2015-05-14","pret":-0.00519,"close":46.62}
{"ticker":"GLNG","date":"2015-05-15","pret":0.01442,"close":48.3}
{"ticker":"GLNG","date":"2015-05-18","pret":0.02886,"close":49}
{"ticker":"GLNG","date":"2015-05-19","pret":0.01238,"close":48.38}
{"ticker":"GLNG","date":"2015-05-20","pret":-0.00865,"close":48.76}
{"ticker":"GLNG","date":"2015-05-21","pret":0.00454,"close":49.69}
{"ticker":"GLNG","date":"2015-05-22","pret":0.01756,"close":49.46}
{"ticker":"GLNG","date":"2015-05-26","pret":-0.00426,"close":47.66}
{"ticker":"GLNG","date":"2015-05-27","pret":-0.03705,"close":47.85}
{"ticker":"GLNG","date":"2015-05-28","pret":0.00063,"close":49.92}
{"ticker":"GLNG","date":"2015-05-29","pret":0.04048,"close":47.51}
{"ticker":"GLNG","date":"2015-06-01","pret":-0.03921,"close":48.26}
{"ticker":"GLNG","date":"2015-06-02","pret":0.0138,"close":48.22}
{"ticker":"GLNG","date":"2015-06-03","pret":-0.00125,"close":47.38}
{"ticker":"GLNG","date":"2015-06-04","pret":-0.021,"close":47.07}
{"ticker":"GLNG","date":"2015-06-05","pret":-0.00319,"close":48.5}
{"ticker":"GLNG","date":"2015-06-08","pret":0.02274,"close":46.51}
{"ticker":"GLNG","date":"2015-06-09","pret":-0.03065,"close":47.33}
{"ticker":"GLNG","date":"2015-06-10","pret":0.01871,"close":47.36}
{"ticker":"GLNG","date":"2015-06-11","pret":-0.00613,"close":47.73}
{"ticker":"GLNG","date":"2015-06-12","pret":0.00254,"close":47.45}
{"ticker":"GLNG","date":"2015-06-15","pret":-0.00615,"close":48.08}
{"ticker":"GLNG","date":"2015-06-16","pret":0.01562,"close":49}
{"ticker":"GLNG","date":"2015-06-17","pret":0.03032,"close":50.85}
{"ticker":"GLNG","date":"2015-06-18","pret":0.03494,"close":50.35}
{"ticker":"GLNG","date":"2015-06-19","pret":-0.01921,"close":50.67}
{"ticker":"GLNG","date":"2015-06-22","pret":0.01646,"close":50.24}
{"ticker":"GLNG","date":"2015-06-23","pret":-0.00256,"close":50.73}
{"ticker":"GLNG","date":"2015-06-24","pret":-0.00514,"close":50.85}
{"ticker":"GLNG","date":"2015-06-25","pret":0.01924,"close":49.06}
{"ticker":"GLNG","date":"2015-06-26","pret":-0.0419,"close":48.73}
{"ticker":"GLNG","date":"2015-06-29","pret":-0.02194,"close":46.92}
{"ticker":"GLNG","date":"2015-06-30","pret":-0.01841,"close":46.8}
{"ticker":"GLNG","date":"2015-07-01","pret":0.02502,"close":46.02}
{"ticker":"GLNG","date":"2015-07-02","pret":-0.05329,"close":45.56}
{"ticker":"GLNG","date":"2015-07-06","pret":-0.02485,"close":43.39}
{"ticker":"GLNG","date":"2015-07-07","pret":-0.04323,"close":43.62}
{"ticker":"GLNG","date":"2015-07-08","pret":0.00325,"close":41.73}
{"ticker":"GLNG","date":"2015-07-09","pret":-0.01942,"close":42.28}
{"ticker":"GLNG","date":"2015-07-10","pret":0.0026,"close":42.68}
{"ticker":"GLNG","date":"2015-07-13","pret":0.01613,"close":43.02}
{"ticker":"GLNG","date":"2015-07-14","pret":-0.02038,"close":44.19}
{"ticker":"GLNG","date":"2015-07-15","pret":0.04489,"close":43.13}
{"ticker":"GLNG","date":"2015-07-16","pret":-0.02335,"close":42.49}
{"ticker":"GLNG","date":"2015-07-17","pret":-0.0206,"close":41.96}
{"ticker":"GLNG","date":"2015-07-20","pret":-0.00403,"close":41.33}
{"ticker":"GLNG","date":"2015-07-21","pret":-0.01411,"close":43.24}
{"ticker":"GLNG","date":"2015-07-22","pret":0.08998,"close":45.58}
{"ticker":"GLNG","date":"2015-07-23","pret":0.00833,"close":43.95}
{"ticker":"GLNG","date":"2015-07-24","pret":-0.0444,"close":43.19}
{"ticker":"GLNG","date":"2015-07-27","pret":-0.02964,"close":40.87}
{"ticker":"GLNG","date":"2015-07-28","pret":-0.02643,"close":43.24}
{"ticker":"GLNG","date":"2015-07-29","pret":0.03881,"close":43.04}
{"ticker":"GLNG","date":"2015-07-30","pret":-0.00465,"close":43.47}
{"ticker":"GLNG","date":"2015-07-31","pret":0.0109,"close":43.07}
{"ticker":"GLNG","date":"2015-08-03","pret":-0.00904,"close":42.33}
{"ticker":"GLNG","date":"2015-08-04","pret":-0.01006,"close":41.44}
{"ticker":"GLNG","date":"2015-08-05","pret":-0.02331,"close":41.2}
{"ticker":"GLNG","date":"2015-08-06","pret":-0.00144,"close":39.5}
{"ticker":"GLNG","date":"2015-08-07","pret":-0.04738,"close":39.44}
{"ticker":"GLNG","date":"2015-08-10","pret":0.0058,"close":41.88}
{"ticker":"GLNG","date":"2015-08-11","pret":0.03893,"close":41.6}
{"ticker":"GLNG","date":"2015-08-12","pret":-0.00947,"close":41.61}
{"ticker":"GLNG","date":"2015-08-13","pret":0.00584,"close":40.27}
{"ticker":"GLNG","date":"2015-08-14","pret":-0.02009,"close":37.97}
{"ticker":"GLNG","date":"2015-08-17","pret":-0.07474,"close":39.18}
{"ticker":"GLNG","date":"2015-08-18","pret":0.04178,"close":39.37}
{"ticker":"GLNG","date":"2015-08-19","pret":-0.00102,"close":37.81}
{"ticker":"GLNG","date":"2015-08-20","pret":-0.03783,"close":36.8}
{"ticker":"GLNG","date":"2015-08-21","pret":-0.02941,"close":35.44}
{"ticker":"GLNG","date":"2015-08-24","pret":-0.08482,"close":33.3}
{"ticker":"GLNG","date":"2015-08-25","pret":0.02444,"close":33.17}
{"ticker":"GLNG","date":"2015-08-26","pret":-0.01111,"close":34.2}
{"ticker":"GLNG","date":"2015-08-27","pret":0.01894,"close":36.4}
{"ticker":"GLNG","date":"2015-08-28","pret":0.05911,"close":38.82}
{"ticker":"GLNG","date":"2015-08-31","pret":0.03895,"close":38.94}
{"ticker":"GLNG","date":"2015-09-01","pret":-0.00472,"close":37.97}
{"ticker":"GLNG","date":"2015-09-02","pret":0.00785,"close":39.03}
{"ticker":"GLNG","date":"2015-09-03","pret":0.02448,"close":39.26}
{"ticker":"GLNG","date":"2015-09-04","pret":-0.01565,"close":39.44}
{"ticker":"GLNG","date":"2015-09-08","pret":0.02527,"close":38.5}
{"ticker":"GLNG","date":"2015-09-09","pret":-0.02657,"close":36.68}
{"ticker":"GLNG","date":"2015-09-10","pret":-0.04473,"close":36.58}
{"ticker":"GLNG","date":"2015-09-11","pret":-0.01803,"close":35.47}
{"ticker":"GLNG","date":"2015-09-14","pret":-0.02767,"close":34.25}
{"ticker":"GLNG","date":"2015-09-15","pret":-0.02583,"close":34.67}
{"ticker":"GLNG","date":"2015-09-16","pret":0.00493,"close":35.1}
{"ticker":"GLNG","date":"2015-09-17","pret":0.00979,"close":35.38}
{"ticker":"GLNG","date":"2015-09-18","pret":-0.01763,"close":34.48}
{"ticker":"GLNG","date":"2015-09-21","pret":0.00871,"close":34.2}
{"ticker":"GLNG","date":"2015-09-22","pret":-0.01515,"close":32.45}
{"ticker":"GLNG","date":"2015-09-23","pret":-0.04872,"close":30.88}
{"ticker":"GLNG","date":"2015-09-24","pret":-0.0623,"close":30.94}
{"ticker":"GLNG","date":"2015-09-25","pret":0.01917,"close":30.54}
{"ticker":"GLNG","date":"2015-09-28","pret":-0.02608,"close":26.78}
{"ticker":"GLNG","date":"2015-09-29","pret":-0.11725,"close":26.41}
{"ticker":"GLNG","date":"2015-09-30","pret":0.02167,"close":27.88}
{"ticker":"GLNG","date":"2015-10-01","pret":0.01908,"close":27.64}
{"ticker":"GLNG","date":"2015-10-02","pret":-0.02089,"close":29.72}
{"ticker":"GLNG","date":"2015-10-05","pret":0.0851,"close":31.7}
{"ticker":"GLNG","date":"2015-10-06","pret":0.03805,"close":32.24}
{"ticker":"GLNG","date":"2015-10-07","pret":0.0651,"close":33.37}
{"ticker":"GLNG","date":"2015-10-08","pret":0.00631,"close":33.48}
{"ticker":"GLNG","date":"2015-10-09","pret":0.0187,"close":32.01}
{"ticker":"GLNG","date":"2015-10-12","pret":-0.05564,"close":30.5}
{"ticker":"GLNG","date":"2015-10-13","pret":-0.06454,"close":29.77}
{"ticker":"GLNG","date":"2015-10-14","pret":-0.01504,"close":30.9}
{"ticker":"GLNG","date":"2015-10-15","pret":0.03051,"close":31.73}
{"ticker":"GLNG","date":"2015-10-16","pret":0.03182,"close":32.04}
{"ticker":"GLNG","date":"2015-10-19","pret":0,"close":31.41}
{"ticker":"GLNG","date":"2015-10-20","pret":-0.01242,"close":31.03}
{"ticker":"GLNG","date":"2015-10-21","pret":-0.00869,"close":30.11}
{"ticker":"GLNG","date":"2015-10-22","pret":-0.01892,"close":29.87}
{"ticker":"GLNG","date":"2015-10-23","pret":-0.02839,"close":30.02}
{"ticker":"GLNG","date":"2015-10-26","pret":0.01145,"close":28.16}
{"ticker":"GLNG","date":"2015-10-27","pret":-0.06789,"close":27.38}
{"ticker":"GLNG","date":"2015-10-28","pret":-0.00864,"close":29.03}
{"ticker":"GLNG","date":"2015-10-29","pret":0.02992,"close":28.53}
{"ticker":"GLNG","date":"2015-10-30","pret":0.0028,"close":29.01}
{"ticker":"GLNG","date":"2015-11-02","pret":0.00906,"close":29.76}
{"ticker":"GLNG","date":"2015-11-03","pret":0.03643,"close":30.07}
{"ticker":"GLNG","date":"2015-11-04","pret":0.04766,"close":30.05}
{"ticker":"GLNG","date":"2015-11-05","pret":-0.05943,"close":29.14}
{"ticker":"GLNG","date":"2015-11-06","pret":-0.02709,"close":29.08}
{"ticker":"GLNG","date":"2015-11-09","pret":0.00796,"close":28.96}
{"ticker":"GLNG","date":"2015-11-10","pret":-0.01739,"close":28.66}
{"ticker":"GLNG","date":"2015-11-11","pret":0.0063,"close":30.3}
{"ticker":"GLNG","date":"2015-11-12","pret":0.04065,"close":29.34}
{"ticker":"GLNG","date":"2015-11-13","pret":-0.02371,"close":29.55}
{"ticker":"GLNG","date":"2015-11-16","pret":0.01362,"close":29.8}
{"ticker":"GLNG","date":"2015-11-17","pret":0.00439,"close":28.43}
{"ticker":"GLNG","date":"2015-11-18","pret":-0.03809,"close":28.84}
{"ticker":"GLNG","date":"2015-11-19","pret":0.00836,"close":28}
{"ticker":"GLNG","date":"2015-11-20","pret":-0.0285,"close":27.89}
{"ticker":"GLNG","date":"2015-11-23","pret":-0.00179,"close":26.89}
{"ticker":"GLNG","date":"2015-11-24","pret":-0.02865,"close":27.68}
{"ticker":"GLNG","date":"2015-11-25","pret":0.01098,"close":28.01}
{"ticker":"GLNG","date":"2015-11-26"}
{"ticker":"GLNG","date":"2015-11-27","pret":0.01302,"close":26.73}
{"ticker":"GLNG","date":"2015-11-30","pret":-0.06838,"close":27.35}
{"ticker":"GLNG","date":"2015-12-01","pret":0.04806,"close":27.06}
{"ticker":"GLNG","date":"2015-12-02","pret":-0.04652,"close":24.77}
{"ticker":"GLNG","date":"2015-12-03","pret":-0.04276,"close":23.69}
{"ticker":"GLNG","date":"2015-12-04","pret":-0.07531,"close":21.74}
{"ticker":"GLNG","date":"2015-12-07","pret":-0.02184,"close":18.37}
{"ticker":"GLNG","date":"2015-12-08","pret":-0.23436,"close":17.63}
{"ticker":"GLNG","date":"2015-12-09","pret":0.01661,"close":19.43}
{"ticker":"GLNG","date":"2015-12-10","pret":0.03454,"close":18.71}
{"ticker":"GLNG","date":"2015-12-11","pret":-0.02961,"close":18}
{"ticker":"GLNG","date":"2015-12-14","pret":-0.03164,"close":16.92}
{"ticker":"GLNG","date":"2015-12-15","pret":-0.04676,"close":16.6}
{"ticker":"GLNG","date":"2015-12-16","pret":-0.03,"close":16.47}
{"ticker":"GLNG","date":"2015-12-17"}
{"ticker":"GLNG","date":"2015-12-18","pret":-0.11406,"close":14.12}
{"ticker":"GLNG","date":"2015-12-21","pret":-0.03685,"close":14.32}
{"ticker":"GLNG","date":"2015-12-22","pret":0.01406,"close":14.6}
{"ticker":"GLNG","date":"2015-12-23","pret":0.035,"close":15.81}
{"ticker":"GLNG","date":"2015-12-24","pret":0.06082,"close":16.05}
{"ticker":"GLNG","date":"2015-12-28","pret":0.01261,"close":15.24}
{"ticker":"GLNG","date":"2015-12-29","pret":-0.03248,"close":15.48}
{"ticker":"GLNG","date":"2015-12-30","pret":-0.01895,"close":15.34}
{"ticker":"GLNG","date":"2015-12-31","pret":-0.00132,"close":15.79}
{"ticker":"GLNG","date":"2016-01-04","pret":0.04077,"close":17.07}
{"ticker":"GLNG","date":"2016-01-05","pret":0.0751,"close":16.71}
{"ticker":"GLOB","date":"2015-01-02","pret":0.02956,"close":15.5}
{"ticker":"GLOB","date":"2015-01-05","pret":-0.00714,"close":14.94}
{"ticker":"GLOB","date":"2015-01-06","pret":-0.01776,"close":14.43}
{"ticker":"GLOB","date":"2015-01-07","pret":-0.06653,"close":13.99}
{"ticker":"GLOB","date":"2015-01-08","pret":-0.0339,"close":13.95}
{"ticker":"GLOB","date":"2015-01-09","pret":-0.00368,"close":14.02}
{"ticker":"GLOB","date":"2015-01-12","pret":0.02616,"close":13.65}
{"ticker":"GLOB","date":"2015-01-13","pret":-0.02838,"close":13.91}
{"ticker":"GLOB","date":"2015-01-14","pret":0.06776,"close":14.19}
{"ticker":"GLOB","date":"2015-01-15","pret":-0.02302,"close":13.74}
{"ticker":"GLOB","date":"2015-01-16","pret":-0.03739,"close":14.4}
{"ticker":"GLOB","date":"2015-01-20","pret":0.05696,"close":14.11}
{"ticker":"GLOB","date":"2015-01-21","pret":-0.02452,"close":13.63}
{"ticker":"GLOB","date":"2015-01-22","pret":-0.02441,"close":13.8}
{"ticker":"GLOB","date":"2015-01-23","pret":0,"close":13.94}
{"ticker":"GLOB","date":"2015-01-26","pret":0.01801,"close":14.45}
{"ticker":"GLOB","date":"2015-01-27","pret":0.03092,"close":14.34}
{"ticker":"GLOB","date":"2015-01-28","pret":-0.00625,"close":14.04}
{"ticker":"GLOB","date":"2015-01-29","pret":-0.02254,"close":14.14}
{"ticker":"GLOB","date":"2015-01-30","pret":-0.00285,"close":13.88}
{"ticker":"GLOB","date":"2015-02-02","pret":-0.0043,"close":13.3}
{"ticker":"GLOB","date":"2015-02-03","pret":-0.0485,"close":14}
{"ticker":"GLOB","date":"2015-02-04","pret":0.0528,"close":14.11}
{"ticker":"GLOB","date":"2015-02-05","pret":0.00499,"close":14.48}
{"ticker":"GLOB","date":"2015-02-06","pret":0.01761,"close":14.3}
{"ticker":"GLOB","date":"2015-02-09","pret":0.01111,"close":14.15}
{"ticker":"GLOB","date":"2015-02-10","pret":-0.02023,"close":13.96}
{"ticker":"GLOB","date":"2015-02-11","pret":-0.01205,"close":14.26}
{"ticker":"GLOB","date":"2015-02-12","pret":0.04872,"close":14.4}
{"ticker":"GLOB","date":"2015-02-13","pret":-0.00819,"close":14.37}
{"ticker":"GLOB","date":"2015-02-17","pret":-0.00412,"close":14.21}
{"ticker":"GLOB","date":"2015-02-18","pret":-0.03002,"close":14.21}
{"ticker":"GLOB","date":"2015-02-19","pret":-0.00284,"close":14.17}
{"ticker":"GLOB","date":"2015-02-20","pret":0.00849,"close":14.25}
{"ticker":"GLOB","date":"2015-02-23","pret":0.00492,"close":14.3}
{"ticker":"GLOB","date":"2015-02-24","pret":0.00977,"close":14.67}
{"ticker":"GLOB","date":"2015-02-25","pret":0.02402,"close":14.92}
{"ticker":"GLOB","date":"2015-02-26","pret":-0.00204,"close":15.73}
{"ticker":"GLOB","date":"2015-02-27","pret":0.06445,"close":16.69}
{"ticker":"GLOB","date":"2015-03-02","pret":0.08014,"close":17.52}
{"ticker":"GLOB","date":"2015-03-03","pret":0.0284,"close":17.81}
{"ticker":"GLOB","date":"2015-03-04","pret":0.01587,"close":17.64}
{"ticker":"GLOB","date":"2015-03-05","pret":-0.01074,"close":18.46}
{"ticker":"GLOB","date":"2015-03-06","pret":0.05422,"close":18.31}
{"ticker":"GLOB","date":"2015-03-09","pret":-0.01574,"close":17.78}
{"ticker":"GLOB","date":"2015-03-10","pret":-0.02661,"close":17.78}
{"ticker":"GLOB","date":"2015-03-11","pret":-0.00112,"close":18.02}
{"ticker":"GLOB","date":"2015-03-12","pret":0.02719,"close":17.85}
{"ticker":"GLOB","date":"2015-03-13","pret":-0.01267,"close":17.39}
{"ticker":"GLOB","date":"2015-03-16","pret":-0.02186,"close":17.89}
{"ticker":"GLOB","date":"2015-03-17","pret":0.01183,"close":18.3}
{"ticker":"GLOB","date":"2015-03-18","pret":0.00892,"close":17.95}
{"ticker":"GLOB","date":"2015-03-19","pret":0.00388,"close":17.8}
{"ticker":"GLOB","date":"2015-03-20","pret":-0.0061,"close":17.81}
{"ticker":"GLOB","date":"2015-03-23","pret":-0.01231,"close":17.84}
{"ticker":"GLOB","date":"2015-03-24","pret":-0.01761,"close":18.02}
{"ticker":"GLOB","date":"2015-03-25","pret":0.03103,"close":17.54}
{"ticker":"GLOB","date":"2015-03-26","pret":-0.03678,"close":18.5}
{"ticker":"GLOB","date":"2015-03-27","pret":0.09714,"close":21.07}
{"ticker":"GLOB","date":"2015-03-30","pret":0.12335,"close":21.06}
{"ticker":"GLOB","date":"2015-03-31","pret":-0.03099,"close":21.06}
{"ticker":"GLOB","date":"2015-04-01","pret":0.00807,"close":21.17}
{"ticker":"GLOB","date":"2015-04-02","pret":0.00047,"close":20.95}
{"ticker":"GLOB","date":"2015-04-06","pret":-0.01525,"close":20.94}
{"ticker":"GLOB","date":"2015-04-07","pret":0.02231,"close":22.61}
{"ticker":"GLOB","date":"2015-04-08","pret":0.06498,"close":24.33}
{"ticker":"GLOB","date":"2015-04-09","pret":0.09599,"close":24.87}
{"ticker":"GLOB","date":"2015-04-10","pret":0.0004,"close":24.33}
{"ticker":"GLOB","date":"2015-04-13","pret":-0.02795,"close":24.21}
{"ticker":"GLOB","date":"2015-04-14","pret":-0.00494,"close":23.86}
{"ticker":"GLOB","date":"2015-04-15","pret":-0.01791,"close":23.18}
{"ticker":"GLOB","date":"2015-04-16","pret":-0.0303,"close":23.78}
{"ticker":"GLOB","date":"2015-04-17","pret":0.02355,"close":23.08}
{"ticker":"GLOB","date":"2015-04-20","pret":-0.02052,"close":23.03}
{"ticker":"GLOB","date":"2015-04-21","pret":0.00259,"close":22.77}
{"ticker":"GLOB","date":"2015-04-22","pret":-0.0209,"close":22.33}
{"ticker":"GLOB","date":"2015-04-23","pret":-0.02314,"close":22.84}
{"ticker":"GLOB","date":"2015-04-24","pret":0.02446,"close":22.19}
{"ticker":"GLOB","date":"2015-04-27","pret":-0.04172,"close":21.6}
{"ticker":"GLOB","date":"2015-04-28","pret":-0.0092,"close":22.28}
{"ticker":"GLOB","date":"2015-04-29","pret":0.03364,"close":21.58}
{"ticker":"GLOB","date":"2015-04-30","pret":-0.03595,"close":21.01}
{"ticker":"GLOB","date":"2015-05-01","pret":-0.02487,"close":21.18}
{"ticker":"GLOB","date":"2015-05-04","pret":0.01087,"close":21.21}
{"ticker":"GLOB","date":"2015-05-05","pret":-0.00755,"close":21.14}
{"ticker":"GLOB","date":"2015-05-06","pret":0.00425,"close":20.69}
{"ticker":"GLOB","date":"2015-05-07","pret":-0.02724,"close":21.35}
{"ticker":"GLOB","date":"2015-05-08","pret":0.04639,"close":21.24}
{"ticker":"GLOB","date":"2015-05-11","pret":-0.01962,"close":21.85}
{"ticker":"GLOB","date":"2015-05-12","pret":0.0302,"close":21.68}
{"ticker":"GLOB","date":"2015-05-13","pret":-0.00092,"close":23}
{"ticker":"GLOB","date":"2015-05-14","pret":0.06731,"close":22.96}
{"ticker":"GLOB","date":"2015-05-15","pret":0.02746,"close":24.38}
{"ticker":"GLOB","date":"2015-05-18","pret":0.00912,"close":23.98}
{"ticker":"GLOB","date":"2015-05-19","pret":0,"close":23.57}
{"ticker":"GLOB","date":"2015-05-20","pret":-0.01498,"close":26.01}
{"ticker":"GLOB","date":"2015-05-21","pret":0.08358,"close":25.77}
{"ticker":"GLOB","date":"2015-05-22","pret":-0.00735,"close":24.89}
{"ticker":"GLOB","date":"2015-05-26","pret":-0.02916,"close":25.02}
{"ticker":"GLOB","date":"2015-05-27","pret":0.0012,"close":25.68}
{"ticker":"GLOB","date":"2015-05-28","pret":0.01703,"close":25.72}
{"ticker":"GLOB","date":"2015-05-29","pret":0.01365,"close":26.04}
{"ticker":"GLOB","date":"2015-06-01","pret":0.01728,"close":26.24}
{"ticker":"GLOB","date":"2015-06-02","pret":0.00038,"close":26.25}
{"ticker":"GLOB","date":"2015-06-03","pret":0.01022,"close":27.82}
{"ticker":"GLOB","date":"2015-06-04","pret":0.04421,"close":27.81}
{"ticker":"GLOB","date":"2015-06-05","pret":0.0079,"close":28.31}
{"ticker":"GLOB","date":"2015-06-08","pret":0.01314,"close":28.52}
{"ticker":"GLOB","date":"2015-06-09","pret":0.00563,"close":27.15}
{"ticker":"GLOB","date":"2015-06-10","pret":-0.04706,"close":29.28}
{"ticker":"GLOB","date":"2015-06-11","pret":0.07303,"close":29.01}
{"ticker":"GLOB","date":"2015-06-12","pret":-0.00858,"close":29.88}
{"ticker":"GLOB","date":"2015-06-15","pret":0.0329,"close":31.65}
{"ticker":"GLOB","date":"2015-06-16","pret":0.05454,"close":31.24}
{"ticker":"GLOB","date":"2015-06-17","pret":-0.00666,"close":31.12}
{"ticker":"GLOB","date":"2015-06-18","pret":-0.00574,"close":31.63}
{"ticker":"GLOB","date":"2015-06-19","pret":0.01744,"close":31.21}
{"ticker":"GLOB","date":"2015-06-22","pret":-0.00694,"close":31.17}
{"ticker":"GLOB","date":"2015-06-23","pret":-0.01563,"close":30.8}
{"ticker":"GLOB","date":"2015-06-24","pret":-0.01002,"close":30.5}
{"ticker":"GLOB","date":"2015-06-25","pret":-0.0111,"close":31}
{"ticker":"GLOB","date":"2015-06-26","pret":0.02625,"close":30.75}
{"ticker":"GLOB","date":"2015-06-29","pret":-0.03383,"close":29.8}
{"ticker":"GLOB","date":"2015-06-30","pret":-0.01265,"close":30.43}
{"ticker":"GLOB","date":"2015-07-01","pret":0.03004,"close":30.61}
{"ticker":"GLOB","date":"2015-07-02","pret":-0.00163,"close":30.37}
{"ticker":"GLOB","date":"2015-07-06","pret":-0.02373,"close":30.26}
{"ticker":"GLOB","date":"2015-07-07","pret":-0.00636,"close":28.98}
{"ticker":"GLOB","date":"2015-07-08","pret":-0.04778,"close":28.31}
{"ticker":"GLOB","date":"2015-07-09","pret":0.02778,"close":29.11}
{"ticker":"GLOB","date":"2015-07-10","pret":0.00649,"close":31.3}
{"ticker":"GLOB","date":"2015-07-13","pret":0.07598,"close":32.82}
{"ticker":"GLOB","date":"2015-07-14","pret":0.03927,"close":33.4}
{"ticker":"GLOB","date":"2015-07-15","pret":0.01266,"close":32.01}
{"ticker":"GLOB","date":"2015-07-16","pret":-0.03256,"close":33.97}
{"ticker":"GLOB","date":"2015-07-17","pret":0.05036,"close":34.12}
{"ticker":"GLOB","date":"2015-07-20","pret":0.01111,"close":33.33}
{"ticker":"GLOB","date":"2015-07-21","pret":-0.02772,"close":33.05}
{"ticker":"GLOB","date":"2015-07-22","pret":-0.01173,"close":33.2}
{"ticker":"GLOB","date":"2015-07-23","pret":0,"close":34.2}
{"ticker":"GLOB","date":"2015-07-24","pret":0.03683,"close":32.92}
{"ticker":"GLOB","date":"2015-07-27","pret":-0.06912,"close":30.81}
{"ticker":"GLOB","date":"2015-07-28","pret":-0.03563,"close":32.44}
{"ticker":"GLOB","date":"2015-07-29","pret":0.05052,"close":32.46}
{"ticker":"GLOB","date":"2015-07-30","pret":-0.00092,"close":32.21}
{"ticker":"GLOB","date":"2015-07-31","pret":-0.01022,"close":31.8}
{"ticker":"GLOB","date":"2015-08-03","pret":-0.00687,"close":31.5}
{"ticker":"GLOB","date":"2015-08-04","pret":-0.01072,"close":31.42}
{"ticker":"GLOB","date":"2015-08-05","pret":0.00474,"close":31.72}
{"ticker":"GLOB","date":"2015-08-06","pret":-0.00411,"close":31.76}
{"ticker":"GLOB","date":"2015-08-07","pret":-0.00349,"close":31.11}
{"ticker":"GLOB","date":"2015-08-10","pret":-0.00127,"close":32.24}
{"ticker":"GLOB","date":"2015-08-11","pret":0.0186,"close":30.77}
{"ticker":"GLOB","date":"2015-08-12","pret":-0.0529,"close":29.34}
{"ticker":"GLOB","date":"2015-08-13","pret":-0.01326,"close":29.99}
{"ticker":"GLOB","date":"2015-08-14","pret":-0.01175,"close":31.26}
{"ticker":"GLOB","date":"2015-08-17","pret":0.05676,"close":31.82}
{"ticker":"GLOB","date":"2015-08-18","pret":0.00509,"close":31.12}
{"ticker":"GLOB","date":"2015-08-19","pret":-0.02637,"close":31.05}
{"ticker":"GLOB","date":"2015-08-20","pret":-0.00719,"close":31.22}
{"ticker":"GLOB","date":"2015-08-21","pret":0.01272,"close":32.66}
{"ticker":"GLOB","date":"2015-08-24","pret":0.00549,"close":29.4}
{"ticker":"GLOB","date":"2015-08-25","pret":-0.02612,"close":27.69}
{"ticker":"GLOB","date":"2015-08-26","pret":-0.08057,"close":26.39}
{"ticker":"GLOB","date":"2015-08-27","pret":-0.04736,"close":27}
{"ticker":"GLOB","date":"2015-08-28","pret":0.00786,"close":27.56}
{"ticker":"GLOB","date":"2015-08-31","pret":0.01884,"close":27.2}
{"ticker":"GLOB","date":"2015-09-01","pret":-0.02296,"close":26.2}
{"ticker":"GLOB","date":"2015-09-02","pret":-0.01092,"close":27.04}
{"ticker":"GLOB","date":"2015-09-03","pret":0.02505,"close":27.67}
{"ticker":"GLOB","date":"2015-09-04","pret":0.01612,"close":27.44}
{"ticker":"GLOB","date":"2015-09-08","pret":0.01156,"close":28.72}
{"ticker":"GLOB","date":"2015-09-09","pret":0.0384,"close":28.65}
{"ticker":"GLOB","date":"2015-09-10","pret":-0.01252,"close":29.29}
{"ticker":"GLOB","date":"2015-09-11","pret":0.02284,"close":29.6}
{"ticker":"GLOB","date":"2015-09-14","pret":0.02099,"close":29.88}
{"ticker":"GLOB","date":"2015-09-15","pret":0.00167,"close":31.23}
{"ticker":"GLOB","date":"2015-09-16","pret":0.04768,"close":31.87}
{"ticker":"GLOB","date":"2015-09-17","pret":0.01707,"close":32.98}
{"ticker":"GLOB","date":"2015-09-18","pret":0.01925,"close":32.71}
{"ticker":"GLOB","date":"2015-09-21","pret":0.01344,"close":32.3}
{"ticker":"GLOB","date":"2015-09-22","pret":-0.03488,"close":31.96}
{"ticker":"GLOB","date":"2015-09-23","pret":0.00314,"close":33.49}
{"ticker":"GLOB","date":"2015-09-24","pret":0.03659,"close":32.59}
{"ticker":"GLOB","date":"2015-09-25","pret":-0.00575,"close":31.79}
{"ticker":"GLOB","date":"2015-09-28","pret":-0.03492,"close":30.48}
{"ticker":"GLOB","date":"2015-09-29","pret":-0.04272,"close":30.43}
{"ticker":"GLOB","date":"2015-09-30","pret":0.01401,"close":30.59}
{"ticker":"GLOB","date":"2015-10-01","pret":-0.00454,"close":29.97}
{"ticker":"GLOB","date":"2015-10-02","pret":-0.04182,"close":30.91}
{"ticker":"GLOB","date":"2015-10-05","pret":0.05571,"close":31.65}
{"ticker":"GLOB","date":"2015-10-06","pret":0.00798,"close":31.82}
{"ticker":"GLOB","date":"2015-10-07","pret":0.01327,"close":31.11}
{"ticker":"GLOB","date":"2015-10-08","pret":-0.03286,"close":31.15}
{"ticker":"GLOB","date":"2015-10-09","pret":0.01353,"close":31.92}
{"ticker":"GLOB","date":"2015-10-12","pret":0.02372,"close":32.06}
{"ticker":"GLOB","date":"2015-10-13","pret":-0.0069,"close":31.7}
{"ticker":"GLOB","date":"2015-10-14","pret":-0.00252,"close":31.48}
{"ticker":"GLOB","date":"2015-10-15","pret":-0.00411,"close":33.69}
{"ticker":"GLOB","date":"2015-10-16","pret":0.07003,"close":34.78}
{"ticker":"GLOB","date":"2015-10-19","pret":0.02681,"close":34.99}
{"ticker":"GLOB","date":"2015-10-20","pret":0.00973,"close":33.57}
{"ticker":"GLOB","date":"2015-10-21","pret":-0.05261,"close":32.99}
{"ticker":"GLOB","date":"2015-10-22","pret":-0.0021,"close":33.36}
{"ticker":"GLOB","date":"2015-10-23","pret":0.01374,"close":34.06}
{"ticker":"GLOB","date":"2015-10-26","pret":0.01472,"close":33.73}
{"ticker":"GLOB","date":"2015-10-27","pret":-0.02546,"close":33.6}
{"ticker":"GLOB","date":"2015-10-28","pret":0.01044,"close":34.52}
{"ticker":"GLOB","date":"2015-10-29","pret":0.02375,"close":34.15}
{"ticker":"GLOB","date":"2015-10-30","pret":-0.00932,"close":34.57}
{"ticker":"GLOB","date":"2015-11-02","pret":0.01452,"close":34.11}
{"ticker":"GLOB","date":"2015-11-03","pret":-0.01921,"close":34.03}
{"ticker":"GLOB","date":"2015-11-04","pret":0.00352,"close":35.34}
{"ticker":"GLOB","date":"2015-11-05","pret":0.03199,"close":34.24}
{"ticker":"GLOB","date":"2015-11-06","pret":-0.03639,"close":35.08}
{"ticker":"GLOB","date":"2015-11-09","pret":0.03042,"close":34.2}
{"ticker":"GLOB","date":"2015-11-10","pret":-0.03277,"close":34.18}
{"ticker":"GLOB","date":"2015-11-11","pret":0.00822,"close":34.21}
{"ticker":"GLOB","date":"2015-11-12","pret":-0.00793,"close":34.21}
{"ticker":"GLOB","date":"2015-11-13","pret":0.00088,"close":34.05}
{"ticker":"GLOB","date":"2015-11-16","pret":-0.00177,"close":34.85}
{"ticker":"GLOB","date":"2015-11-17","pret":0.0305,"close":37.94}
{"ticker":"GLOB","date":"2015-11-18","pret":0.08209,"close":36.24}
{"ticker":"GLOB","date":"2015-11-19","pret":-0.04336,"close":36.09}
{"ticker":"GLOB","date":"2015-11-20","pret":-0.0058,"close":36.95}
{"ticker":"GLOB","date":"2015-11-23","pret":0.02542,"close":37.45}
{"ticker":"GLOB","date":"2015-11-24","pret":-0.00054,"close":36.4}
{"ticker":"GLOB","date":"2015-11-25","pret":-0.01716,"close":35.69}
{"ticker":"GLOB","date":"2015-11-26"}
{"ticker":"GLOB","date":"2015-11-27","pret":-0.02222,"close":36.22}
{"ticker":"GLOB","date":"2015-11-30","pret":0.01727,"close":35.16}
{"ticker":"GLOB","date":"2015-12-01","pret":-0.0297,"close":35.01}
{"ticker":"GLOB","date":"2015-12-02","pret":-0.0123,"close":35}
{"ticker":"GLOB","date":"2015-12-03","pret":0.00774,"close":35.05}
{"ticker":"GLOB","date":"2015-12-04","pret":0,"close":35.92}
{"ticker":"GLOB","date":"2015-12-07","pret":0.0265,"close":36.19}
{"ticker":"GLOB","date":"2015-12-08","pret":0.00167,"close":36.99}
{"ticker":"GLOB","date":"2015-12-09","pret":0.02279,"close":36.7}
{"ticker":"GLOB","date":"2015-12-10","pret":-0.00054,"close":36.96}
{"ticker":"GLOB","date":"2015-12-11","pret":-0.01175,"close":35.2}
{"ticker":"GLOB","date":"2015-12-14","pret":-0.03667,"close":35.17}
{"ticker":"GLOB","date":"2015-12-15","pret":0.00852,"close":35.35}
{"ticker":"GLOB","date":"2015-12-16","pret":0.00339,"close":36.02}
{"ticker":"GLOB","date":"2015-12-17"}
{"ticker":"GLOB","date":"2015-12-18","pret":0.05642,"close":35.66}
{"ticker":"GLOB","date":"2015-12-21","pret":-0.02399,"close":35.17}
{"ticker":"GLOB","date":"2015-12-22","pret":-0.03979,"close":34.19}
{"ticker":"GLOB","date":"2015-12-23","pret":-0.02617,"close":33.6}
{"ticker":"GLOB","date":"2015-12-24","pret":-0.0129,"close":34.71}
{"ticker":"GLOB","date":"2015-12-28","pret":0.02593,"close":36.32}
{"ticker":"GLOB","date":"2015-12-29","pret":0.0532,"close":37.59}
{"ticker":"GLOB","date":"2015-12-30","pret":0.02345,"close":37.55}
{"ticker":"GLOB","date":"2015-12-31","pret":-0.00829,"close":37.51}
{"ticker":"GLOB","date":"2016-01-04","pret":-0.00836,"close":36.78}
{"ticker":"GLOB","date":"2016-01-05","pret":-0.00163,"close":37.54}
{"ticker":"GLOG","date":"2015-01-02","pret":0.0395,"close":20.08}
{"ticker":"GLOG","date":"2015-01-05","pret":-0.02935,"close":18.35}
{"ticker":"GLOG","date":"2015-01-06","pret":-0.07438,"close":18.43}
{"ticker":"GLOG","date":"2015-01-07","pret":0.01832,"close":18.06}
{"ticker":"GLOG","date":"2015-01-08","pret":-0.02541,"close":18.33}
{"ticker":"GLOG","date":"2015-01-09","pret":0.00383,"close":18.17}
{"ticker":"GLOG","date":"2015-01-12","pret":-0.01761,"close":17.5}
{"ticker":"GLOG","date":"2015-01-13","pret":-0.01454,"close":17.05}
{"ticker":"GLOG","date":"2015-01-14","pret":-0.06819,"close":16.9}
{"ticker":"GLOG","date":"2015-01-15","pret":0.03613,"close":16.64}
{"ticker":"GLOG","date":"2015-01-16","pret":-0.03012,"close":16.96}
{"ticker":"GLOG","date":"2015-01-20","pret":0.01665,"close":16.72}
{"ticker":"GLOG","date":"2015-01-21","pret":-0.01007,"close":17.46}
{"ticker":"GLOG","date":"2015-01-22","pret":0.04939,"close":17.31}
{"ticker":"GLOG","date":"2015-01-23","pret":-0.02294,"close":17.16}
{"ticker":"GLOG","date":"2015-01-26","pret":-0.00815,"close":17.33}
{"ticker":"GLOG","date":"2015-01-27","pret":0.00641,"close":17.81}
{"ticker":"GLOG","date":"2015-01-28","pret":0.03539,"close":16.98}
{"ticker":"GLOG","date":"2015-01-29","pret":-0.04415,"close":17.38}
{"ticker":"GLOG","date":"2015-01-30","pret":0.0105,"close":17.49}
{"ticker":"GLOG","date":"2015-02-02","pret":0.03365,"close":18.51}
{"ticker":"GLOG","date":"2015-02-03","pret":0.02929,"close":19.56}
{"ticker":"GLOG","date":"2015-02-04","pret":0.04056,"close":19.46}
{"ticker":"GLOG","date":"2015-02-05","pret":0.03242,"close":20.29}
{"ticker":"GLOG","date":"2015-02-06","pret":0.02993,"close":20.53}
{"ticker":"GLOG","date":"2015-02-09","pret":0.01221,"close":19.74}
{"ticker":"GLOG","date":"2015-02-10","pret":-0.04264,"close":19.91}
{"ticker":"GLOG","date":"2015-02-11","pret":-0.00254,"close":19.81}
{"ticker":"GLOG","date":"2015-02-12","pret":0.02011,"close":19.79}
{"ticker":"GLOG","date":"2015-02-13","pret":-0.0005,"close":20}
{"ticker":"GLOG","date":"2015-02-17","pret":0.00298,"close":19.93}
{"ticker":"GLOG","date":"2015-02-18","pret":-0.0231,"close":20.04}
{"ticker":"GLOG","date":"2015-02-19","pret":0.0091,"close":19.67}
{"ticker":"GLOG","date":"2015-02-20","pret":-0.00961,"close":19.46}
{"ticker":"GLOG","date":"2015-02-23","pret":-0.02158,"close":19.07}
{"ticker":"GLOG","date":"2015-02-24","pret":-0.00625,"close":19.42}
{"ticker":"GLOG","date":"2015-02-25","pret":0.01195,"close":19.56}
{"ticker":"GLOG","date":"2015-02-26","pret":0.00772,"close":19.16}
{"ticker":"GLOG","date":"2015-02-27","pret":0.05145,"close":19.79}
{"ticker":"GLOG","date":"2015-03-02","pret":-0.04125,"close":19.59}
{"ticker":"GLOG","date":"2015-03-03","pret":-0.00611,"close":19.64}
{"ticker":"GLOG","date":"2015-03-04","pret":0.00306,"close":19.49}
{"ticker":"GLOG","date":"2015-03-05","pret":-0.00818,"close":19.36}
{"ticker":"GLOG","date":"2015-03-06","pret":-0.02021,"close":18.52}
{"ticker":"GLOG","date":"2015-03-09","pret":-0.0276,"close":18.79}
{"ticker":"GLOG","date":"2015-03-10","pret":-0.00811,"close":18.33}
{"ticker":"GLOG","date":"2015-03-11","pret":-0.00544,"close":18.26}
{"ticker":"GLOG","date":"2015-03-12","pret":0.0049,"close":18.41}
{"ticker":"GLOG","date":"2015-03-13","pret":-0.00654,"close":18.58}
{"ticker":"GLOG","date":"2015-03-16","pret":0.0087,"close":18.63}
{"ticker":"GLOG","date":"2015-03-17","pret":0.00216,"close":18.87}
{"ticker":"GLOG","date":"2015-03-18","pret":0.01182,"close":19.5}
{"ticker":"GLOG","date":"2015-03-19","pret":0.02636,"close":19.22}
{"ticker":"GLOG","date":"2015-03-20","pret":0.01087,"close":19.32}
{"ticker":"GLOG","date":"2015-03-23","pret":-0.0062,"close":19.4}
{"ticker":"GLOG","date":"2015-03-24","pret":0.00259,"close":19.23}
{"ticker":"GLOG","date":"2015-03-25","pret":-0.00518,"close":19.61}
{"ticker":"GLOG","date":"2015-03-26","pret":0.02563,"close":19.49}
{"ticker":"GLOG","date":"2015-03-27","pret":-0.01736,"close":19.05}
{"ticker":"GLOG","date":"2015-03-30","pret":-0.01557,"close":19.5}
{"ticker":"GLOG","date":"2015-03-31","pret":0.01247,"close":19.42}
{"ticker":"GLOG","date":"2015-04-01","pret":0.00206,"close":19.48}
{"ticker":"GLOG","date":"2015-04-02","pret":0.00257,"close":19.45}
{"ticker":"GLOG","date":"2015-04-06","pret":0.00154,"close":19.18}
{"ticker":"GLOG","date":"2015-04-07","pret":-0.01448,"close":19.69}
{"ticker":"GLOG","date":"2015-04-08","pret":0.0338,"close":20.46}
{"ticker":"GLOG","date":"2015-04-09","pret":0.03367,"close":20.94}
{"ticker":"GLOG","date":"2015-04-10","pret":0.01881,"close":21.45}
{"ticker":"GLOG","date":"2015-04-13","pret":0.02454,"close":20.86}
{"ticker":"GLOG","date":"2015-04-14","pret":-0.02168,"close":21.4}
{"ticker":"GLOG","date":"2015-04-15","pret":0.03096,"close":22.39}
{"ticker":"GLOG","date":"2015-04-16","pret":0.02509,"close":21.68}
{"ticker":"GLOG","date":"2015-04-17","pret":-0.03204,"close":21.23}
{"ticker":"GLOG","date":"2015-04-20","pret":-0.01076,"close":21.32}
{"ticker":"GLOG","date":"2015-04-21","pret":0.02553,"close":23.01}
{"ticker":"GLOG","date":"2015-04-22","pret":0.05267,"close":23.41}
{"ticker":"GLOG","date":"2015-04-23","pret":0.01681,"close":23.14}
{"ticker":"GLOG","date":"2015-04-24","pret":-0.01031,"close":23.05}
{"ticker":"GLOG","date":"2015-04-27","pret":-0.00346,"close":22.51}
{"ticker":"GLOG","date":"2015-04-28","pret":-0.02635,"close":22.65}
{"ticker":"GLOG","date":"2015-04-29","pret":0.00222,"close":22.71}
{"ticker":"GLOG","date":"2015-04-30","pret":0.0062,"close":22.29}
{"ticker":"GLOG","date":"2015-05-01","pret":-0.01602,"close":22.46}
{"ticker":"GLOG","date":"2015-05-04","pret":0.00759,"close":22.63}
{"ticker":"GLOG","date":"2015-05-05","pret":0.0137,"close":22.31}
{"ticker":"GLOG","date":"2015-05-06","pret":-0.0204,"close":22.18}
{"ticker":"GLOG","date":"2015-05-07","pret":-0.00539,"close":21.66}
{"ticker":"GLOG","date":"2015-05-08","pret":-0.01956,"close":21.71}
{"ticker":"GLOG","date":"2015-05-11","pret":0.00321,"close":21.37}
{"ticker":"GLOG","date":"2015-05-12","pret":-0.02551,"close":21.81}
{"ticker":"GLOG","date":"2015-05-13","pret":0.03235,"close":22.01}
{"ticker":"GLOG","date":"2015-05-14","pret":-0.00136,"close":21.9}
{"ticker":"GLOG","date":"2015-05-15","pret":-0.00915,"close":21.54}
{"ticker":"GLOG","date":"2015-05-18","pret":-0.01156,"close":21.75}
{"ticker":"GLOG","date":"2015-05-19","pret":0.0051,"close":21.25}
{"ticker":"GLOG","date":"2015-05-20","pret":-0.01726,"close":20.85}
{"ticker":"GLOG","date":"2015-05-21","pret":-0.01756,"close":21.07}
{"ticker":"GLOG","date":"2015-05-22","pret":0.00287,"close":21}
{"ticker":"GLOG","date":"2015-05-26","pret":-0.00143,"close":20.4}
{"ticker":"GLOG","date":"2015-05-27","pret":-0.02764,"close":20.42}
{"ticker":"GLOG","date":"2015-05-28","pret":0.00246,"close":20.5}
{"ticker":"GLOG","date":"2015-05-29","pret":0.00636,"close":20.7}
{"ticker":"GLOG","date":"2015-06-01","pret":0.01115,"close":20.84}
{"ticker":"GLOG","date":"2015-06-02","pret":0.00529,"close":20.7}
{"ticker":"GLOG","date":"2015-06-03","pret":-0.0077,"close":20.54}
{"ticker":"GLOG","date":"2015-06-04","pret":-0.01656,"close":19.93}
{"ticker":"GLOG","date":"2015-06-05","pret":-0.02638,"close":20.22}
{"ticker":"GLOG","date":"2015-06-08","pret":0.01849,"close":19.92}
{"ticker":"GLOG","date":"2015-06-09","pret":-0.00696,"close":19.82}
{"ticker":"GLOG","date":"2015-06-10","pret":-0.003,"close":20.06}
{"ticker":"GLOG","date":"2015-06-11","pret":0.003,"close":20.1}
{"ticker":"GLOG","date":"2015-06-12","pret":-0.0045,"close":20.15}
{"ticker":"GLOG","date":"2015-06-15","pret":-0.00603,"close":20.34}
{"ticker":"GLOG","date":"2015-06-16","pret":0.02537,"close":20.42}
{"ticker":"GLOG","date":"2015-06-17","pret":0.00734,"close":20.46}
{"ticker":"GLOG","date":"2015-06-18","pret":-0.00049,"close":20.54}
{"ticker":"GLOG","date":"2015-06-19","pret":0.00292,"close":20.14}
{"ticker":"GLOG","date":"2015-06-22","pret":-0.01371,"close":20.5}
{"ticker":"GLOG","date":"2015-06-23","pret":0.00737,"close":20.97}
{"ticker":"GLOG","date":"2015-06-24","pret":0.02179,"close":20.91}
{"ticker":"GLOG","date":"2015-06-25","pret":-0.00048,"close":20.62}
{"ticker":"GLOG","date":"2015-06-26","pret":-0.01302,"close":20.97}
{"ticker":"GLOG","date":"2015-06-29","pret":0.00533,"close":20.15}
{"ticker":"GLOG","date":"2015-06-30","pret":-0.03139,"close":19.95}
{"ticker":"GLOG","date":"2015-07-01","pret":0.01533,"close":19.14}
{"ticker":"GLOG","date":"2015-07-02","pret":-0.06959,"close":19.16}
{"ticker":"GLOG","date":"2015-07-06","pret":-0.01324,"close":18.57}
{"ticker":"GLOG","date":"2015-07-07","pret":-0.01721,"close":18.48}
{"ticker":"GLOG","date":"2015-07-08","pret":-0.00435,"close":17.39}
{"ticker":"GLOG","date":"2015-07-09","pret":-0.03944,"close":17.68}
{"ticker":"GLOG","date":"2015-07-10","pret":0.01071,"close":17.75}
{"ticker":"GLOG","date":"2015-07-13","pret":0.00056,"close":18.03}
{"ticker":"GLOG","date":"2015-07-14","pret":0.00614,"close":17.92}
{"ticker":"GLOG","date":"2015-07-15","pret":-0.00558,"close":17.32}
{"ticker":"GLOG","date":"2015-07-16","pret":-0.02552,"close":17.4}
{"ticker":"GLOG","date":"2015-07-17","pret":0.00115,"close":17.28}
{"ticker":"GLOG","date":"2015-07-20","pret":-0.01154,"close":16.42}
{"ticker":"GLOG","date":"2015-07-21","pret":-0.04937,"close":16.37}
{"ticker":"GLOG","date":"2015-07-22","pret":-0.00857,"close":15.95}
{"ticker":"GLOG","date":"2015-07-23","pret":-0.01862,"close":15.92}
{"ticker":"GLOG","date":"2015-07-24","pret":-0.00881,"close":15.36}
{"ticker":"GLOG","date":"2015-07-27","pret":-0.04196,"close":15.05}
{"ticker":"GLOG","date":"2015-07-28","pret":-0.00462,"close":15.2}
{"ticker":"GLOG","date":"2015-07-29","pret":0.00726,"close":15.21}
{"ticker":"GLOG","date":"2015-07-30","pret":-0.00197,"close":15.5}
{"ticker":"GLOG","date":"2015-07-31","pret":0.02022,"close":15.52}
{"ticker":"GLOG","date":"2015-08-03","pret":-0.00843,"close":15.17}
{"ticker":"GLOG","date":"2015-08-04","pret":-0.00916,"close":14.86}
{"ticker":"GLOG","date":"2015-08-05","pret":-0.01656,"close":14.4}
{"ticker":"GLOG","date":"2015-08-06","pret":-0.04789,"close":13.21}
{"ticker":"GLOG","date":"2015-08-07","pret":-0.08784,"close":14.01}
{"ticker":"GLOG","date":"2015-08-10","pret":0.07159,"close":14.3}
{"ticker":"GLOG","date":"2015-08-11","pret":0.00922,"close":14.39}
{"ticker":"GLOG","date":"2015-08-12","pret":0.00773,"close":15.08}
{"ticker":"GLOG","date":"2015-08-13","pret":0.03577,"close":14.64}
{"ticker":"GLOG","date":"2015-08-14","pret":-0.0095,"close":14.62}
{"ticker":"GLOG","date":"2015-08-17","pret":-0.01998,"close":14.62}
{"ticker":"GLOG","date":"2015-08-18","pret":0.01998,"close":14.3}
{"ticker":"GLOG","date":"2015-08-19","pret":-0.034,"close":13.95}
{"ticker":"GLOG","date":"2015-08-20","pret":-0.02573,"close":13.7}
{"ticker":"GLOG","date":"2015-08-21","pret":-0.0227,"close":13.1}
{"ticker":"GLOG","date":"2015-08-24","pret":-0.10866,"close":12.26}
{"ticker":"GLOG","date":"2015-08-25","pret":0.05228,"close":12.7}
{"ticker":"GLOG","date":"2015-08-26","pret":0.01863,"close":12.53}
{"ticker":"GLOG","date":"2015-08-27","pret":-0.01629,"close":13.53}
{"ticker":"GLOG","date":"2015-08-28","pret":0.04659,"close":13.97}
{"ticker":"GLOG","date":"2015-08-31","pret":0.04094,"close":13.89}
{"ticker":"GLOG","date":"2015-09-01","pret":-0.03499,"close":13.2}
{"ticker":"GLOG","date":"2015-09-02","pret":-0.00595,"close":13.4}
{"ticker":"GLOG","date":"2015-09-03","pret":0.00149,"close":13.46}
{"ticker":"GLOG","date":"2015-09-04","pret":0.00668,"close":13.34}
{"ticker":"GLOG","date":"2015-09-08","pret":-0.00296,"close":13.56}
{"ticker":"GLOG","date":"2015-09-09","pret":0.01401,"close":13.24}
{"ticker":"GLOG","date":"2015-09-10","pret":-0.02972,"close":13.35}
{"ticker":"GLOG","date":"2015-09-11","pret":-0.00529,"close":12.7}
{"ticker":"GLOG","date":"2015-09-14","pret":-0.03943,"close":12.55}
{"ticker":"GLOG","date":"2015-09-15","pret":-0.00712,"close":12.66}
{"ticker":"GLOG","date":"2015-09-16","pret":0.0087,"close":13.17}
{"ticker":"GLOG","date":"2015-09-17","pret":0.03482,"close":13.2}
{"ticker":"GLOG","date":"2015-09-18","pret":-0.01224,"close":12.82}
{"ticker":"GLOG","date":"2015-09-21","pret":-0.00308,"close":12.78}
{"ticker":"GLOG","date":"2015-09-22","pret":-0.02899,"close":12.32}
{"ticker":"GLOG","date":"2015-09-23","pret":-0.01764,"close":11.43}
{"ticker":"GLOG","date":"2015-09-24","pret":-0.08878,"close":10.9}
{"ticker":"GLOG","date":"2015-09-25","pret":-0.02779,"close":10.27}
{"ticker":"GLOG","date":"2015-09-28","pret":-0.07747,"close":9.02}
{"ticker":"GLOG","date":"2015-09-29","pret":-0.11435,"close":9.22}
{"ticker":"GLOG","date":"2015-09-30","pret":0.0293,"close":9.62}
{"ticker":"GLOG","date":"2015-10-01","pret":0.03778,"close":9.66}
{"ticker":"GLOG","date":"2015-10-02","pret":-0.01557,"close":10.28}
{"ticker":"GLOG","date":"2015-10-05","pret":0.08422,"close":11.05}
{"ticker":"GLOG","date":"2015-10-06","pret":0.06062,"close":11.28}
{"ticker":"GLOG","date":"2015-10-07","pret":0.0373,"close":11.73}
{"ticker":"GLOG","date":"2015-10-08","pret":0.02071,"close":11.64}
{"ticker":"GLOG","date":"2015-10-09","pret":-0.00428,"close":11.89}
{"ticker":"GLOG","date":"2015-10-12","pret":0.02205,"close":11.41}
{"ticker":"GLOG","date":"2015-10-13","pret":-0.05342,"close":11.08}
{"ticker":"GLOG","date":"2015-10-14","pret":-0.02328,"close":11.09}
{"ticker":"GLOG","date":"2015-10-15","pret":0.00452,"close":11.6}
{"ticker":"GLOG","date":"2015-10-16","pret":0.04582,"close":11.45}
{"ticker":"GLOG","date":"2015-10-19","pret":-0.02177,"close":11.36}
{"ticker":"GLOG","date":"2015-10-20","pret":-0.00264,"close":11.55}
{"ticker":"GLOG","date":"2015-10-21","pret":0.01923,"close":11.02}
{"ticker":"GLOG","date":"2015-10-22","pret":-0.04154,"close":10.9}
{"ticker":"GLOG","date":"2015-10-23","pret":-0.0173,"close":11.22}
{"ticker":"GLOG","date":"2015-10-26","pret":0.0227,"close":10.4}
{"ticker":"GLOG","date":"2015-10-27","pret":-0.0784,"close":10.07}
{"ticker":"GLOG","date":"2015-10-28","pret":-0.01368,"close":11.15}
{"ticker":"GLOG","date":"2015-10-29","pret":0.08397,"close":11.24}
{"ticker":"GLOG","date":"2015-10-30","pret":0.01616,"close":11.57}
{"ticker":"GLOG","date":"2015-11-02","pret":0.02636,"close":11.89}
{"ticker":"GLOG","date":"2015-11-03","pret":0.03159,"close":12.23}
{"ticker":"GLOG","date":"2015-11-04","pret":0.02899,"close":11.78}
{"ticker":"GLOG","date":"2015-11-05","pret":-0.05884,"close":11.64}
{"ticker":"GLOG","date":"2015-11-06","pret":-0.01044,"close":12.75}
{"ticker":"GLOG","date":"2015-11-09","pret":0.1085,"close":12.4}
{"ticker":"GLOG","date":"2015-11-10","pret":-0.03271,"close":12.23}
{"ticker":"GLOG","date":"2015-11-11","pret":-0.00651,"close":12.02}
{"ticker":"GLOG","date":"2015-11-12","pret":-0.04679,"close":11.81}
{"ticker":"GLOG","date":"2015-11-13","pret":0.00256,"close":11.99}
{"ticker":"GLOG","date":"2015-11-16","pret":0.01692,"close":12.29}
{"ticker":"GLOG","date":"2015-11-17","pret":0.03301,"close":12.18}
{"ticker":"GLOG","date":"2015-11-18","pret":-0.00815,"close":12.6}
{"ticker":"GLOG","date":"2015-11-19","pret":0.02665,"close":12.02}
{"ticker":"GLOG","date":"2015-11-20","pret":-0.03983,"close":11.53}
{"ticker":"GLOG","date":"2015-11-23","pret":-0.04755,"close":11.35}
{"ticker":"GLOG","date":"2015-11-24","pret":-0.01225,"close":11.99}
{"ticker":"GLOG","date":"2015-11-25","pret":0.04896,"close":11.96}
{"ticker":"GLOG","date":"2015-11-26"}
{"ticker":"GLOG","date":"2015-11-27","pret":-0.00336,"close":11.88}
{"ticker":"GLOG","date":"2015-11-30","pret":-0.00084,"close":11.97}
{"ticker":"GLOG","date":"2015-12-01","pret":0.01005,"close":11.45}
{"ticker":"GLOG","date":"2015-12-02","pret":-0.05834,"close":10.69}
{"ticker":"GLOG","date":"2015-12-03","pret":-0.0461,"close":10.41}
{"ticker":"GLOG","date":"2015-12-04","pret":-0.04833,"close":10.1}
{"ticker":"GLOG","date":"2015-12-07","pret":-0.03457,"close":9.46}
{"ticker":"GLOG","date":"2015-12-08","pret":-0.07079,"close":9.49}
{"ticker":"GLOG","date":"2015-12-09","pret":0.02029,"close":10.14}
{"ticker":"GLOG","date":"2015-12-10","pret":0.06447,"close":10.11}
{"ticker":"GLOG","date":"2015-12-11","pret":-0.018,"close":9.47}
{"ticker":"GLOG","date":"2015-12-14","pret":-0.04859,"close":9.55}
{"ticker":"GLOG","date":"2015-12-15","pret":0.01993,"close":9.65}
{"ticker":"GLOG","date":"2015-12-16","pret":0.00104,"close":9.64}
{"ticker":"GLOG","date":"2015-12-17"}
{"ticker":"GLOG","date":"2015-12-18","pret":-0.25235,"close":7.66}
{"ticker":"GLOG","date":"2015-12-21","pret":0.06587,"close":8.07}
{"ticker":"GLOG","date":"2015-12-22","pret":0.00871,"close":8.05}
{"ticker":"GLOG","date":"2015-12-23","pret":0.0172,"close":8.72}
{"ticker":"GLOG","date":"2015-12-24","pret":0.06027,"close":8.68}
{"ticker":"GLOG","date":"2015-12-28","pret":0.01593,"close":8.49}
{"ticker":"GLOG","date":"2015-12-29","pret":-0.03445,"close":8.39}
{"ticker":"GLOG","date":"2015-12-30","pret":-0.03568,"close":8.25}
{"ticker":"GLOG","date":"2015-12-31","pret":-0.01096,"close":8.3}
{"ticker":"GLOG","date":"2016-01-04","pret":0.01337,"close":8.77}
{"ticker":"GLOG","date":"2016-01-05","pret":0.06318,"close":8.73}
{"ticker":"GLPI","date":"2015-01-02","pret":0.00102,"close":29.69}
{"ticker":"GLPI","date":"2015-01-05","pret":0.00237,"close":28.97}
{"ticker":"GLPI","date":"2015-01-06","pret":-0.02015,"close":28.54}
{"ticker":"GLPI","date":"2015-01-07","pret":-0.0104,"close":29.21}
{"ticker":"GLPI","date":"2015-01-08","pret":0.02206,"close":29.51}
{"ticker":"GLPI","date":"2015-01-09","pret":0.03254,"close":31.19}
{"ticker":"GLPI","date":"2015-01-12","pret":0.02638,"close":31.23}
{"ticker":"GLPI","date":"2015-01-13","pret":0.00161,"close":31.43}
{"ticker":"GLPI","date":"2015-01-14","pret":0.00608,"close":31.68}
{"ticker":"GLPI","date":"2015-01-15","pret":0.01079,"close":31.94}
{"ticker":"GLPI","date":"2015-01-16","pret":0.01098,"close":32.21}
{"ticker":"GLPI","date":"2015-01-20","pret":0.00839,"close":31.92}
{"ticker":"GLPI","date":"2015-01-21","pret":-0.00964,"close":32.02}
{"ticker":"GLPI","date":"2015-01-22","pret":0.00685,"close":32.44}
{"ticker":"GLPI","date":"2015-01-23","pret":0.00711,"close":32.47}
{"ticker":"GLPI","date":"2015-01-26","pret":0.0043,"close":32.65}
{"ticker":"GLPI","date":"2015-01-27","pret":-0.01235,"close":32.97}
{"ticker":"GLPI","date":"2015-01-28","pret":0.02878,"close":32.8}
{"ticker":"GLPI","date":"2015-01-29","pret":-0.00636,"close":32.99}
{"ticker":"GLPI","date":"2015-01-30","pret":-0.0153,"close":32.63}
{"ticker":"GLPI","date":"2015-02-02","pret":0.01013,"close":32.95}
{"ticker":"GLPI","date":"2015-02-03","pret":0.00274,"close":33.74}
{"ticker":"GLPI","date":"2015-02-04","pret":0.02822,"close":33.57}
{"ticker":"GLPI","date":"2015-02-05","pret":-0.00237,"close":33.6}
{"ticker":"GLPI","date":"2015-02-06","pret":0.00178,"close":33.46}
{"ticker":"GLPI","date":"2015-02-09","pret":-0.00833,"close":33.5}
{"ticker":"GLPI","date":"2015-02-10","pret":0.00239,"close":33.56}
{"ticker":"GLPI","date":"2015-02-11","pret":-0.00089,"close":33.85}
{"ticker":"GLPI","date":"2015-02-12","pret":0.01392,"close":34.13}
{"ticker":"GLPI","date":"2015-02-13","pret":0.00499,"close":33.57}
{"ticker":"GLPI","date":"2015-02-17","pret":-0.01921,"close":33.5}
{"ticker":"GLPI","date":"2015-02-18","pret":0.00179,"close":33.87}
{"ticker":"GLPI","date":"2015-02-19","pret":0.00653,"close":33.61}
{"ticker":"GLPI","date":"2015-02-20","pret":-0.00594,"close":33.79}
{"ticker":"GLPI","date":"2015-02-23","pret":0.0083,"close":33.91}
{"ticker":"GLPI","date":"2015-02-24","pret":0.00324,"close":33.85}
{"ticker":"GLPI","date":"2015-02-25","pret":-0.00088,"close":33.77}
{"ticker":"GLPI","date":"2015-02-26","pret":-0.00769,"close":33.57}
{"ticker":"GLPI","date":"2015-02-27","pret":-0.00954,"close":33.85}
{"ticker":"GLPI","date":"2015-03-02","pret":0.01664,"close":33.79}
{"ticker":"GLPI","date":"2015-03-03","pret":-0.00621,"close":33.76}
{"ticker":"GLPI","date":"2015-03-04","pret":0.00119,"close":33.61}
{"ticker":"GLPI","date":"2015-03-05","pret":-0.00237,"close":33.54}
{"ticker":"GLPI","date":"2015-03-06","pret":-0.02555,"close":32.37}
{"ticker":"GLPI","date":"2015-03-09","pret":0.04931,"close":36.43}
{"ticker":"GLPI","date":"2015-03-10","pret":0.04948,"close":36.45}
{"ticker":"GLPI","date":"2015-03-11","pret":0.00769,"close":36.62}
{"ticker":"GLPI","date":"2015-03-12","pret":0.01305,"close":36.78}
{"ticker":"GLPI","date":"2015-03-13","pret":-0.03073,"close":36.02}
{"ticker":"GLPI","date":"2015-03-16","pret":0.00666,"close":36.06}
{"ticker":"GLPI","date":"2015-03-17","pret":-0.00722,"close":36.42}
{"ticker":"GLPI","date":"2015-03-18","pret":0.02723,"close":36.58}
{"ticker":"GLPI","date":"2015-03-19","pret":-0.00845,"close":36.71}
{"ticker":"GLPI","date":"2015-03-20","pret":0.00872,"close":37.65}
{"ticker":"GLPI","date":"2015-03-23","pret":0.01694,"close":37.47}
{"ticker":"GLPI","date":"2015-03-24","pret":-0.00027,"close":37}
{"ticker":"GLPI","date":"2015-03-25","pret":-0.00965,"close":37.15}
{"ticker":"GLPI","date":"2015-03-26","pret":-0.0027,"close":36.79}
{"ticker":"GLPI","date":"2015-03-27","pret":-0.0046,"close":36.95}
{"ticker":"GLPI","date":"2015-03-30","pret":0.00244,"close":37}
{"ticker":"GLPI","date":"2015-03-31","pret":0.00135,"close":36.87}
{"ticker":"GLPI","date":"2015-04-01","pret":-0.00108,"close":37.1}
{"ticker":"GLPI","date":"2015-04-02","pret":0.00594,"close":37.25}
{"ticker":"GLPI","date":"2015-04-06","pret":0.00188,"close":37.45}
{"ticker":"GLPI","date":"2015-04-07","pret":0.00855,"close":36.81}
{"ticker":"GLPI","date":"2015-04-08","pret":-0.02261,"close":36.75}
{"ticker":"GLPI","date":"2015-04-09","pret":0.00326,"close":36.42}
{"ticker":"GLPI","date":"2015-04-10","pret":-0.00572,"close":36.7}
{"ticker":"GLPI","date":"2015-04-13","pret":0.00273,"close":36.88}
{"ticker":"GLPI","date":"2015-04-14","pret":0.00786,"close":36.35}
{"ticker":"GLPI","date":"2015-04-15","pret":-0.01387,"close":36.46}
{"ticker":"GLPI","date":"2015-04-16","pret":0,"close":36.6}
{"ticker":"GLPI","date":"2015-04-17","pret":0.00246,"close":36.49}
{"ticker":"GLPI","date":"2015-04-20","pret":-0.00027,"close":36.45}
{"ticker":"GLPI","date":"2015-04-21","pret":0.00082,"close":36.37}
{"ticker":"GLPI","date":"2015-04-22","pret":-0.00767,"close":36.5}
{"ticker":"GLPI","date":"2015-04-23","pret":0.00055,"close":36.5}
{"ticker":"GLPI","date":"2015-04-24","pret":0.00576,"close":36.59}
{"ticker":"GLPI","date":"2015-04-27","pret":0.00191,"close":36.17}
{"ticker":"GLPI","date":"2015-04-28","pret":-0.01512,"close":36.24}
{"ticker":"GLPI","date":"2015-04-29","pret":-0.00611,"close":36.22}
{"ticker":"GLPI","date":"2015-04-30","pret":0.00916,"close":35.7}
{"ticker":"GLPI","date":"2015-05-01","pret":-0.01418,"close":35.69}
{"ticker":"GLPI","date":"2015-05-04","pret":0.01749,"close":36.68}
{"ticker":"GLPI","date":"2015-05-05","pret":0.00467,"close":36.39}
{"ticker":"GLPI","date":"2015-05-06","pret":0.00164,"close":36.36}
{"ticker":"GLPI","date":"2015-05-07","pret":-0.00879,"close":36.49}
{"ticker":"GLPI","date":"2015-05-08","pret":0.01425,"close":36.34}
{"ticker":"GLPI","date":"2015-05-11","pret":-0.01618,"close":36.33}
{"ticker":"GLPI","date":"2015-05-12","pret":0.00193,"close":36.43}
{"ticker":"GLPI","date":"2015-05-13","pret":0.00879,"close":36.43}
{"ticker":"GLPI","date":"2015-05-14","pret":-0.00301,"close":36.73}
{"ticker":"GLPI","date":"2015-05-15","pret":0.01064,"close":37.01}
{"ticker":"GLPI","date":"2015-05-18","pret":0.00325,"close":37.02}
{"ticker":"GLPI","date":"2015-05-19","pret":0.0062,"close":37.17}
{"ticker":"GLPI","date":"2015-05-20","pret":-0.00054,"close":36.85}
{"ticker":"GLPI","date":"2015-05-21","pret":-0.00512,"close":37.14}
{"ticker":"GLPI","date":"2015-05-22","pret":0.00108,"close":37.08}
{"ticker":"GLPI","date":"2015-05-26","pret":-0.00406,"close":36.68}
{"ticker":"GLPI","date":"2015-05-27","pret":-0.00708,"close":37.24}
{"ticker":"GLPI","date":"2015-05-28","pret":0.01814,"close":37.14}
{"ticker":"GLPI","date":"2015-05-29","pret":-0.00269,"close":36.6}
{"ticker":"GLPI","date":"2015-06-01","pret":-0.0119,"close":36.8}
{"ticker":"GLPI","date":"2015-06-02","pret":-0.00082,"close":36.95}
{"ticker":"GLPI","date":"2015-06-03","pret":0.00841,"close":36.62}
{"ticker":"GLPI","date":"2015-06-04","pret":-0.01415,"close":36.48}
{"ticker":"GLPI","date":"2015-06-05","pret":-0.00137,"close":36.55}
{"ticker":"GLPI","date":"2015-06-08","pret":0.00247,"close":36.36}
{"ticker":"GLPI","date":"2015-06-09","pret":-0.0213,"close":35.61}
{"ticker":"GLPI","date":"2015-06-10","pret":0.00028,"close":36.36}
{"ticker":"GLPI","date":"2015-06-11","pret":0.01992,"close":36.48}
{"ticker":"GLPI","date":"2015-06-12","pret":-0.00082,"close":36.84}
{"ticker":"GLPI","date":"2015-06-15","pret":0.00874,"close":36.9}
{"ticker":"GLPI","date":"2015-06-16","pret":0.00217,"close":36.57}
{"ticker":"GLPI","date":"2015-06-17","pret":-0.00598,"close":37.08}
{"ticker":"GLPI","date":"2015-06-18","pret":0.01678,"close":37.39}
{"ticker":"GLPI","date":"2015-06-19","pret":0.00748,"close":38.18}
{"ticker":"GLPI","date":"2015-06-22","pret":0.01925,"close":37.53}
{"ticker":"GLPI","date":"2015-06-23","pret":-0.01713,"close":37.47}
{"ticker":"GLPI","date":"2015-06-24","pret":-0.00586,"close":37.39}
{"ticker":"GLPI","date":"2015-06-25","pret":-0.0008,"close":37.4}
{"ticker":"GLPI","date":"2015-06-26","pret":0.00534,"close":37.35}
{"ticker":"GLPI","date":"2015-06-29","pret":-0.00882,"close":36.5}
{"ticker":"GLPI","date":"2015-06-30","pret":-0.01569,"close":36.66}
{"ticker":"GLPI","date":"2015-07-01","pret":0.00734,"close":36.76}
{"ticker":"GLPI","date":"2015-07-02","pret":-0.0057,"close":36.65}
{"ticker":"GLPI","date":"2015-07-06","pret":-0.0115,"close":36.67}
{"ticker":"GLPI","date":"2015-07-07","pret":-0.00165,"close":35.72}
{"ticker":"GLPI","date":"2015-07-08","pret":-0.02175,"close":35.11}
{"ticker":"GLPI","date":"2015-07-09","pret":-0.01049,"close":35.03}
{"ticker":"GLPI","date":"2015-07-10","pret":0.00398,"close":35.49}
{"ticker":"GLPI","date":"2015-07-13","pret":0.01772,"close":35.06}
{"ticker":"GLPI","date":"2015-07-14","pret":-0.02541,"close":35}
{"ticker":"GLPI","date":"2015-07-15","pret":0.00114,"close":34.82}
{"ticker":"GLPI","date":"2015-07-16","pret":-0.00229,"close":35.18}
{"ticker":"GLPI","date":"2015-07-17","pret":0.00514,"close":34.86}
{"ticker":"GLPI","date":"2015-07-20","pret":-0.00057,"close":34.77}
{"ticker":"GLPI","date":"2015-07-21","pret":0.02893,"close":35.16}
{"ticker":"GLPI","date":"2015-07-22","pret":-0.0315,"close":34.86}
{"ticker":"GLPI","date":"2015-07-23","pret":-0.00602,"close":34.23}
{"ticker":"GLPI","date":"2015-07-24","pret":-0.01302,"close":33.84}
{"ticker":"GLPI","date":"2015-07-27","pret":-0.05754,"close":33.55}
{"ticker":"GLPI","date":"2015-07-28","pret":0.03664,"close":33.47}
{"ticker":"GLPI","date":"2015-07-29","pret":-0.00567,"close":33.15}
{"ticker":"GLPI","date":"2015-07-30","pret":0.00179,"close":33.35}
{"ticker":"GLPI","date":"2015-07-31","pret":-0.00239,"close":32.75}
{"ticker":"GLPI","date":"2015-08-03","pret":-0.01295,"close":33.18}
{"ticker":"GLPI","date":"2015-08-04","pret":0.00815,"close":33.19}
{"ticker":"GLPI","date":"2015-08-05","pret":0.0021,"close":33.16}
{"ticker":"GLPI","date":"2015-08-06","pret":-0.0009,"close":33.07}
{"ticker":"GLPI","date":"2015-08-07","pret":-0.013,"close":32.95}
{"ticker":"GLPI","date":"2015-08-10","pret":0.00273,"close":32.74}
{"ticker":"GLPI","date":"2015-08-11","pret":-0.00639,"close":33.15}
{"ticker":"GLPI","date":"2015-08-12","pret":0.00548,"close":33.02}
{"ticker":"GLPI","date":"2015-08-13","pret":0.00545,"close":32.97}
{"ticker":"GLPI","date":"2015-08-14","pret":-0.00363,"close":33.18}
{"ticker":"GLPI","date":"2015-08-17","pret":0.00272,"close":33.53}
{"ticker":"GLPI","date":"2015-08-18","pret":0.01023,"close":33.55}
{"ticker":"GLPI","date":"2015-08-19","pret":0.00626,"close":33.31}
{"ticker":"GLPI","date":"2015-08-20","pret":-0.01468,"close":32.47}
{"ticker":"GLPI","date":"2015-08-21","pret":-0.03438,"close":31.63}
{"ticker":"GLPI","date":"2015-08-24","pret":-0.0382,"close":30.67}
{"ticker":"GLPI","date":"2015-08-25","pret":0.0145,"close":30.87}
{"ticker":"GLPI","date":"2015-08-26","pret":-0.00513,"close":31.39}
{"ticker":"GLPI","date":"2015-08-27","pret":0.01246,"close":31.4}
{"ticker":"GLPI","date":"2015-08-28","pret":-0.00509,"close":31.58}
{"ticker":"GLPI","date":"2015-08-31","pret":0.00414,"close":30.94}
{"ticker":"GLPI","date":"2015-09-01","pret":-0.02542,"close":30.53}
{"ticker":"GLPI","date":"2015-09-02","pret":0.00065,"close":30.82}
{"ticker":"GLPI","date":"2015-09-03","pret":0.00098,"close":30.96}
{"ticker":"GLPI","date":"2015-09-04","pret":0.0081,"close":30.61}
{"ticker":"GLPI","date":"2015-09-08","pret":-0.0055,"close":30.82}
{"ticker":"GLPI","date":"2015-09-09","pret":0.00615,"close":30.33}
{"ticker":"GLPI","date":"2015-09-10","pret":-0.03981,"close":29.66}
{"ticker":"GLPI","date":"2015-09-11","pret":-0.0064,"close":30.01}
{"ticker":"GLPI","date":"2015-09-14","pret":0.01775,"close":30.35}
{"ticker":"GLPI","date":"2015-09-15","pret":0.00826,"close":30.93}
{"ticker":"GLPI","date":"2015-09-16","pret":0.0173,"close":31.21}
{"ticker":"GLPI","date":"2015-09-17","pret":0.00934,"close":31.33}
{"ticker":"GLPI","date":"2015-09-18","pret":0,"close":31.43}
{"ticker":"GLPI","date":"2015-09-21","pret":0.00862,"close":31.29}
{"ticker":"GLPI","date":"2015-09-22","pret":-0.01376,"close":30.31}
{"ticker":"GLPI","date":"2015-09-23","pret":-0.02149,"close":30.04}
{"ticker":"GLPI","date":"2015-09-24","pret":-0.01459,"close":30.08}
{"ticker":"GLPI","date":"2015-09-25","pret":0.01459,"close":30.45}
{"ticker":"GLPI","date":"2015-09-28","pret":0,"close":29.16}
{"ticker":"GLPI","date":"2015-09-29","pret":-0.03893,"close":28.68}
{"ticker":"GLPI","date":"2015-09-30","pret":-0.01067,"close":29.7}
{"ticker":"GLPI","date":"2015-10-01","pret":0.02763,"close":29.91}
{"ticker":"GLPI","date":"2015-10-02","pret":0.00302,"close":30.09}
{"ticker":"GLPI","date":"2015-10-05","pret":0.01465,"close":30.8}
{"ticker":"GLPI","date":"2015-10-06","pret":0.02094,"close":30.46}
{"ticker":"GLPI","date":"2015-10-07","pret":-0.01271,"close":30.31}
{"ticker":"GLPI","date":"2015-10-08","pret":-0.00955,"close":30.79}
{"ticker":"GLPI","date":"2015-10-09","pret":0.02291,"close":30.98}
{"ticker":"GLPI","date":"2015-10-12","pret":0.00291,"close":30.92}
{"ticker":"GLPI","date":"2015-10-13","pret":-0.0094,"close":30.56}
{"ticker":"GLPI","date":"2015-10-14","pret":-0.00424,"close":30.37}
{"ticker":"GLPI","date":"2015-10-15","pret":-0.00262,"close":30.95}
{"ticker":"GLPI","date":"2015-10-16","pret":0.01432,"close":30.32}
{"ticker":"GLPI","date":"2015-10-19","pret":-0.0262,"close":30.06}
{"ticker":"GLPI","date":"2015-10-20","pret":-0.00199,"close":30.44}
{"ticker":"GLPI","date":"2015-10-21","pret":0.01387,"close":30}
{"ticker":"GLPI","date":"2015-10-22","pret":-0.01287,"close":30.09}
{"ticker":"GLPI","date":"2015-10-23","pret":0.00298,"close":30.17}
{"ticker":"GLPI","date":"2015-10-26","pret":0.00132,"close":29.95}
{"ticker":"GLPI","date":"2015-10-27","pret":-0.01231,"close":29.83}
{"ticker":"GLPI","date":"2015-10-28","pret":-0.00067,"close":29.99}
{"ticker":"GLPI","date":"2015-10-29","pret":-0.00841,"close":28.84}
{"ticker":"GLPI","date":"2015-10-30","pret":-0.02914,"close":29.17}
{"ticker":"GLPI","date":"2015-11-02","pret":0.01758,"close":29.55}
{"ticker":"GLPI","date":"2015-11-03","pret":0.00749,"close":29.41}
{"ticker":"GLPI","date":"2015-11-04","pret":-0.00374,"close":29.23}
{"ticker":"GLPI","date":"2015-11-05","pret":-0.00341,"close":29.35}
{"ticker":"GLPI","date":"2015-11-06","pret":-0.00239,"close":29.02}
{"ticker":"GLPI","date":"2015-11-09","pret":-0.0086,"close":28.75}
{"ticker":"GLPI","date":"2015-11-10","pret":-0.00624,"close":28.31}
{"ticker":"GLPI","date":"2015-11-11","pret":-0.01541,"close":28.13}
{"ticker":"GLPI","date":"2015-11-12","pret":-0.01136,"close":27.91}
{"ticker":"GLPI","date":"2015-11-13","pret":-0.00465,"close":27.67}
{"ticker":"GLPI","date":"2015-11-16","pret":-0.00865,"close":27.59}
{"ticker":"GLPI","date":"2015-11-17","pret":-0.00217,"close":27.61}
{"ticker":"GLPI","date":"2015-11-18","pret":0.0029,"close":27.81}
{"ticker":"GLPI","date":"2015-11-19","pret":0.00577,"close":27.49}
{"ticker":"GLPI","date":"2015-11-20","pret":-0.00975,"close":27.43}
{"ticker":"GLPI","date":"2015-11-23","pret":-0.00327,"close":27.4}
{"ticker":"GLPI","date":"2015-11-24","pret":-0.00731,"close":27.37}
{"ticker":"GLPI","date":"2015-11-25","pret":0.00549,"close":27.63}
{"ticker":"GLPI","date":"2015-11-26"}
{"ticker":"GLPI","date":"2015-11-27","pret":-0.01396,"close":27.23}
{"ticker":"GLPI","date":"2015-11-30","pret":0.01177,"close":27.19}
{"ticker":"GLPI","date":"2015-12-01","pret":-0.00587,"close":27.51}
{"ticker":"GLPI","date":"2015-12-02","pret":0.00952,"close":27.44}
{"ticker":"GLPI","date":"2015-12-03","pret":0.00109,"close":27.32}
{"ticker":"GLPI","date":"2015-12-04","pret":-0.01208,"close":27.37}
{"ticker":"GLPI","date":"2015-12-07","pret":0.00074,"close":27.15}
{"ticker":"GLPI","date":"2015-12-08","pret":-0.00406,"close":27.14}
{"ticker":"GLPI","date":"2015-12-09","pret":-0.00074,"close":27.23}
{"ticker":"GLPI","date":"2015-12-10","pret":0.0048,"close":27.25}
{"ticker":"GLPI","date":"2015-12-11","pret":-0.00074,"close":27.04}
{"ticker":"GLPI","date":"2015-12-14","pret":-0.00851,"close":25.9}
{"ticker":"GLPI","date":"2015-12-15","pret":-0.04288,"close":26.08}
{"ticker":"GLPI","date":"2015-12-16","pret":0.01768,"close":27}
{"ticker":"GLPI","date":"2015-12-17"}
{"ticker":"GLPI","date":"2015-12-18","pret":0.05051,"close":27.28}
{"ticker":"GLPI","date":"2015-12-21","pret":-0.00727,"close":27.67}
{"ticker":"GLPI","date":"2015-12-22","pret":0.00473,"close":27.83}
{"ticker":"GLPI","date":"2015-12-23","pret":0.01478,"close":28.12}
{"ticker":"GLPI","date":"2015-12-24","pret":0.00428,"close":28.01}
{"ticker":"GLPI","date":"2015-12-28","pret":-0.0025,"close":27.93}
{"ticker":"GLPI","date":"2015-12-29","pret":-0.0025,"close":28.31}
{"ticker":"GLPI","date":"2015-12-30","pret":0.00962,"close":27.77}
{"ticker":"GLPI","date":"2015-12-31","pret":-0.02042,"close":27.8}
{"ticker":"GLPI","date":"2016-01-04","pret":-0.00399,"close":27.64}
{"ticker":"GLPI","date":"2016-01-05","pret":0.00652,"close":28.15}
{"ticker":"GLRE","date":"2015-01-02","pret":-0.01148,"close":32.5}
{"ticker":"GLRE","date":"2015-01-05","pret":-0.02149,"close":31.86}
{"ticker":"GLRE","date":"2015-01-06","pret":-0.01155,"close":31.33}
{"ticker":"GLRE","date":"2015-01-07","pret":-0.012,"close":31.89}
{"ticker":"GLRE","date":"2015-01-08","pret":0.02013,"close":32.59}
{"ticker":"GLRE","date":"2015-01-09","pret":0.0176,"close":32.48}
{"ticker":"GLRE","date":"2015-01-12","pret":0.00306,"close":32.1}
{"ticker":"GLRE","date":"2015-01-13","pret":-0.00919,"close":32.08}
{"ticker":"GLRE","date":"2015-01-14","pret":-0.02431,"close":31.66}
{"ticker":"GLRE","date":"2015-01-15","pret":-0.00126,"close":31.48}
{"ticker":"GLRE","date":"2015-01-16","pret":-0.00952,"close":32.09}
{"ticker":"GLRE","date":"2015-01-20","pret":0.02768,"close":31.65}
{"ticker":"GLRE","date":"2015-01-21","pret":-0.01784,"close":31.74}
{"ticker":"GLRE","date":"2015-01-22","pret":0.0088,"close":32.46}
{"ticker":"GLRE","date":"2015-01-23","pret":0.01645,"close":32.18}
{"ticker":"GLRE","date":"2015-01-26","pret":-0.01083,"close":32.35}
{"ticker":"GLRE","date":"2015-01-27","pret":-0.00405,"close":32.22}
{"ticker":"GLRE","date":"2015-01-28","pret":0.01242,"close":31.95}
{"ticker":"GLRE","date":"2015-01-29","pret":-0.01712,"close":31.89}
{"ticker":"GLRE","date":"2015-01-30","pret":-0.0082,"close":31.41}
{"ticker":"GLRE","date":"2015-02-02","pret":-0.00476,"close":31.28}
{"ticker":"GLRE","date":"2015-02-03","pret":-0.0035,"close":32.12}
{"ticker":"GLRE","date":"2015-02-04","pret":0.02428,"close":31.94}
{"ticker":"GLRE","date":"2015-02-05","pret":0.00093,"close":32.13}
{"ticker":"GLRE","date":"2015-02-06","pret":0.0028,"close":32.34}
{"ticker":"GLRE","date":"2015-02-09","pret":-0.00498,"close":31.96}
{"ticker":"GLRE","date":"2015-02-10","pret":-0.00156,"close":31.78}
{"ticker":"GLRE","date":"2015-02-11","pret":-0.00658,"close":31.82}
{"ticker":"GLRE","date":"2015-02-12","pret":0.0022,"close":31.98}
{"ticker":"GLRE","date":"2015-02-13","pret":0.00563,"close":31.99}
{"ticker":"GLRE","date":"2015-02-17","pret":-0.00219,"close":32.02}
{"ticker":"GLRE","date":"2015-02-18","pret":-0.01512,"close":31.2}
{"ticker":"GLRE","date":"2015-02-19","pret":-0.00957,"close":31.27}
{"ticker":"GLRE","date":"2015-02-20","pret":0.00703,"close":31.95}
{"ticker":"GLRE","date":"2015-02-23","pret":0.01985,"close":31.97}
{"ticker":"GLRE","date":"2015-02-24","pret":-0.00156,"close":32.26}
{"ticker":"GLRE","date":"2015-02-25","pret":0.01366,"close":32.2}
{"ticker":"GLRE","date":"2015-02-26","pret":-0.00743,"close":32.58}
{"ticker":"GLRE","date":"2015-02-27","pret":0.01327,"close":32.73}
{"ticker":"GLRE","date":"2015-03-02","pret":0.00367,"close":32.83}
{"ticker":"GLRE","date":"2015-03-03","pret":0,"close":32.69}
{"ticker":"GLRE","date":"2015-03-04","pret":-0.00306,"close":32.48}
{"ticker":"GLRE","date":"2015-03-05","pret":-0.00153,"close":32.64}
{"ticker":"GLRE","date":"2015-03-06","pret":0.00092,"close":32.39}
{"ticker":"GLRE","date":"2015-03-09","pret":-0.00276,"close":32.35}
{"ticker":"GLRE","date":"2015-03-10","pret":-0.00957,"close":31.75}
{"ticker":"GLRE","date":"2015-03-11","pret":-0.01217,"close":32.01}
{"ticker":"GLRE","date":"2015-03-12","pret":0.0128,"close":32.18}
{"ticker":"GLRE","date":"2015-03-13","pret":-0.00217,"close":32.21}
{"ticker":"GLRE","date":"2015-03-16","pret":0.00712,"close":32.52}
{"ticker":"GLRE","date":"2015-03-17","pret":-0.00031,"close":32.44}
{"ticker":"GLRE","date":"2015-03-18","pret":0.00031,"close":32.57}
{"ticker":"GLRE","date":"2015-03-19","pret":0.00154,"close":32.36}
{"ticker":"GLRE","date":"2015-03-20","pret":-0.00123,"close":32.51}
{"ticker":"GLRE","date":"2015-03-23","pret":0.00308,"close":33.08}
{"ticker":"GLRE","date":"2015-03-24","pret":0.01465,"close":32.49}
{"ticker":"GLRE","date":"2015-03-25","pret":-0.01496,"close":31.93}
{"ticker":"GLRE","date":"2015-03-26","pret":-0.02114,"close":31.86}
{"ticker":"GLRE","date":"2015-03-27","pret":-0.00126,"close":31.87}
{"ticker":"GLRE","date":"2015-03-30","pret":0.01126,"close":32.2}
{"ticker":"GLRE","date":"2015-03-31","pret":-0.00436,"close":31.8}
{"ticker":"GLRE","date":"2015-04-01","pret":-0.01194,"close":31.4}
{"ticker":"GLRE","date":"2015-04-02","pret":-0.01305,"close":31.39}
{"ticker":"GLRE","date":"2015-04-06","pret":-0.00032,"close":31.36}
{"ticker":"GLRE","date":"2015-04-07","pret":0.0083,"close":31.08}
{"ticker":"GLRE","date":"2015-04-08","pret":-0.01215,"close":31.24}
{"ticker":"GLRE","date":"2015-04-09","pret":0.00513,"close":31.3}
{"ticker":"GLRE","date":"2015-04-10","pret":0.00064,"close":30.91}
{"ticker":"GLRE","date":"2015-04-13","pret":-0.01417,"close":30.71}
{"ticker":"GLRE","date":"2015-04-14","pret":0,"close":30.85}
{"ticker":"GLRE","date":"2015-04-15","pret":0.00097,"close":31.26}
{"ticker":"GLRE","date":"2015-04-16","pret":0.00742,"close":31.32}
{"ticker":"GLRE","date":"2015-04-17","pret":0.00129,"close":30.71}
{"ticker":"GLRE","date":"2015-04-20","pret":-0.00968,"close":30.96}
{"ticker":"GLRE","date":"2015-04-21","pret":0.00453,"close":30.5}
{"ticker":"GLRE","date":"2015-04-22","pret":-0.01661,"close":30.3}
{"ticker":"GLRE","date":"2015-04-23","pret":-0.01189,"close":30.75}
{"ticker":"GLRE","date":"2015-04-24","pret":0.02299,"close":31}
{"ticker":"GLRE","date":"2015-04-27","pret":0.00744,"close":30.78}
{"ticker":"GLRE","date":"2015-04-28","pret":-0.00809,"close":30.77}
{"ticker":"GLRE","date":"2015-04-29","pret":-0.00456,"close":30.69}
{"ticker":"GLRE","date":"2015-04-30","pret":-0.00425,"close":30.39}
{"ticker":"GLRE","date":"2015-05-01","pret":-0.00263,"close":30.24}
{"ticker":"GLRE","date":"2015-05-04","pret":-0.00626,"close":30.21}
{"ticker":"GLRE","date":"2015-05-05","pret":-0.00797,"close":30.11}
{"ticker":"GLRE","date":"2015-05-06","pret":0.00399,"close":29.77}
{"ticker":"GLRE","date":"2015-05-07","pret":-0.01606,"close":29.78}
{"ticker":"GLRE","date":"2015-05-08","pret":0.00168,"close":29.7}
{"ticker":"GLRE","date":"2015-05-11","pret":-0.00304,"close":29.89}
{"ticker":"GLRE","date":"2015-05-12","pret":0.01042,"close":29.59}
{"ticker":"GLRE","date":"2015-05-13","pret":-0.0138,"close":29.87}
{"ticker":"GLRE","date":"2015-05-14","pret":0.01514,"close":29.8}
{"ticker":"GLRE","date":"2015-05-15","pret":-0.00368,"close":29.87}
{"ticker":"GLRE","date":"2015-05-18","pret":0.00201,"close":30.6}
{"ticker":"GLRE","date":"2015-05-19","pret":0.02151,"close":30.54}
{"ticker":"GLRE","date":"2015-05-20","pret":0.00555,"close":30.55}
{"ticker":"GLRE","date":"2015-05-21","pret":-0.00196,"close":30.51}
{"ticker":"GLRE","date":"2015-05-22","pret":-0.00753,"close":30.3}
{"ticker":"GLRE","date":"2015-05-26","pret":-0.00593,"close":30.06}
{"ticker":"GLRE","date":"2015-05-27","pret":-0.00663,"close":30.56}
{"ticker":"GLRE","date":"2015-05-28","pret":0.01486,"close":30.71}
{"ticker":"GLRE","date":"2015-05-29","pret":0.00654,"close":30.64}
{"ticker":"GLRE","date":"2015-06-01","pret":0.00455,"close":30.44}
{"ticker":"GLRE","date":"2015-06-02","pret":-0.01437,"close":30.57}
{"ticker":"GLRE","date":"2015-06-03","pret":0.00492,"close":30.86}
{"ticker":"GLRE","date":"2015-06-04","pret":0.00098,"close":30.32}
{"ticker":"GLRE","date":"2015-06-05","pret":-0.00262,"close":30.48}
{"ticker":"GLRE","date":"2015-06-08","pret":-0.00427,"close":30.21}
{"ticker":"GLRE","date":"2015-06-09","pret":-0.00561,"close":30.29}
{"ticker":"GLRE","date":"2015-06-10","pret":0.01087,"close":30.77}
{"ticker":"GLRE","date":"2015-06-11","pret":0.00783,"close":30.88}
{"ticker":"GLRE","date":"2015-06-12","pret":-0.00228,"close":30.64}
{"ticker":"GLRE","date":"2015-06-15","pret":-0.00654,"close":30.52}
{"ticker":"GLRE","date":"2015-06-16","pret":0,"close":30.69}
{"ticker":"GLRE","date":"2015-06-17","pret":0.00719,"close":30.55}
{"ticker":"GLRE","date":"2015-06-18","pret":-0.0049,"close":30.83}
{"ticker":"GLRE","date":"2015-06-19","pret":0.00392,"close":30.52}
{"ticker":"GLRE","date":"2015-06-22","pret":-0.0013,"close":30.56}
{"ticker":"GLRE","date":"2015-06-23","pret":0.00196,"close":30.71}
{"ticker":"GLRE","date":"2015-06-24","pret":-0.0013,"close":30.43}
{"ticker":"GLRE","date":"2015-06-25","pret":-0.00196,"close":30.49}
{"ticker":"GLRE","date":"2015-06-26","pret":-0.00458,"close":30.14}
{"ticker":"GLRE","date":"2015-06-29","pret":-0.02056,"close":29.46}
{"ticker":"GLRE","date":"2015-06-30","pret":-0.0101,"close":29.17}
{"ticker":"GLRE","date":"2015-07-01","pret":-0.01775,"close":29.15}
{"ticker":"GLRE","date":"2015-07-02","pret":0.00823,"close":28.91}
{"ticker":"GLRE","date":"2015-07-06","pret":-0.01792,"close":29.22}
{"ticker":"GLRE","date":"2015-07-07","pret":0.01485,"close":29.35}
{"ticker":"GLRE","date":"2015-07-08","pret":-0.00515,"close":28.99}
{"ticker":"GLRE","date":"2015-07-09","pret":0.00515,"close":29.02}
{"ticker":"GLRE","date":"2015-07-10","pret":0.00034,"close":29.52}
{"ticker":"GLRE","date":"2015-07-13","pret":0.01833,"close":29.8}
{"ticker":"GLRE","date":"2015-07-14","pret":0.00134,"close":29.91}
{"ticker":"GLRE","date":"2015-07-15","pret":0.00569,"close":29.68}
{"ticker":"GLRE","date":"2015-07-16","pret":-0.00134,"close":29.21}
{"ticker":"GLRE","date":"2015-07-17","pret":-0.02403,"close":29}
{"ticker":"GLRE","date":"2015-07-20","pret":-0.00653,"close":28.65}
{"ticker":"GLRE","date":"2015-07-21","pret":-0.01669,"close":28.48}
{"ticker":"GLRE","date":"2015-07-22","pret":-0.00422,"close":28.13}
{"ticker":"GLRE","date":"2015-07-23","pret":-0.01062,"close":27.72}
{"ticker":"GLRE","date":"2015-07-24","pret":-0.01001,"close":27.25}
{"ticker":"GLRE","date":"2015-07-27","pret":-0.02881,"close":27.57}
{"ticker":"GLRE","date":"2015-07-28","pret":0.02521,"close":27.25}
{"ticker":"GLRE","date":"2015-07-29","pret":-0.0182,"close":27.83}
{"ticker":"GLRE","date":"2015-07-30","pret":0.02288,"close":28.08}
{"ticker":"GLRE","date":"2015-07-31","pret":0.01568,"close":27.82}
{"ticker":"GLRE","date":"2015-08-03","pret":-0.02469,"close":27.15}
{"ticker":"GLRE","date":"2015-08-04","pret":-0.02606,"close":26.56}
{"ticker":"GLRE","date":"2015-08-05","pret":-0.00522,"close":26.67}
{"ticker":"GLRE","date":"2015-08-06","pret":0.00075,"close":26.84}
{"ticker":"GLRE","date":"2015-08-07","pret":-0.00337,"close":26.53}
{"ticker":"GLRE","date":"2015-08-10","pret":-0.00677,"close":26.68}
{"ticker":"GLRE","date":"2015-08-11","pret":0.00113,"close":26.52}
{"ticker":"GLRE","date":"2015-08-12","pret":-0.00719,"close":26.3}
{"ticker":"GLRE","date":"2015-08-13","pret":-0.0019,"close":26.27}
{"ticker":"GLRE","date":"2015-08-14","pret":-0.00152,"close":26.59}
{"ticker":"GLRE","date":"2015-08-17","pret":0.00759,"close":26.63}
{"ticker":"GLRE","date":"2015-08-18","pret":0.00828,"close":26.66}
{"ticker":"GLRE","date":"2015-08-19","pret":-0.00075,"close":26.47}
{"ticker":"GLRE","date":"2015-08-20","pret":-0.00716,"close":25.67}
{"ticker":"GLRE","date":"2015-08-21","pret":-0.04681,"close":24.86}
{"ticker":"GLRE","date":"2015-08-24","pret":-0.05662,"close":24.24}
{"ticker":"GLRE","date":"2015-08-25","pret":0.03298,"close":23.77}
{"ticker":"GLRE","date":"2015-08-26","pret":-0.01924,"close":23.74}
{"ticker":"GLRE","date":"2015-08-27","pret":-0.00664,"close":24.99}
{"ticker":"GLRE","date":"2015-08-28","pret":0.03917,"close":25.58}
{"ticker":"GLRE","date":"2015-08-31","pret":0.01627,"close":25.5}
{"ticker":"GLRE","date":"2015-09-01","pret":-0.01587,"close":24.91}
{"ticker":"GLRE","date":"2015-09-02","pret":0.00757,"close":25}
{"ticker":"GLRE","date":"2015-09-03","pret":-0.00478,"close":24.51}
{"ticker":"GLRE","date":"2015-09-04","pret":-0.0312,"close":24.22}
{"ticker":"GLRE","date":"2015-09-08","pret":0.00901,"close":24.78}
{"ticker":"GLRE","date":"2015-09-09","pret":0.01055,"close":24.06}
{"ticker":"GLRE","date":"2015-09-10","pret":-0.03073,"close":24.3}
{"ticker":"GLRE","date":"2015-09-11","pret":0.00332,"close":24.41}
{"ticker":"GLRE","date":"2015-09-14","pret":0.01768,"close":24.31}
{"ticker":"GLRE","date":"2015-09-15","pret":-0.00245,"close":24.3}
{"ticker":"GLRE","date":"2015-09-16","pret":-0.00491,"close":24.54}
{"ticker":"GLRE","date":"2015-09-17","pret":0.00573,"close":24.63}
{"ticker":"GLRE","date":"2015-09-18","pret":0,"close":23.72}
{"ticker":"GLRE","date":"2015-09-21","pret":-0.02145,"close":23.84}
{"ticker":"GLRE","date":"2015-09-22","pret":-0.01852,"close":23.27}
{"ticker":"GLRE","date":"2015-09-23","pret":-0.00939,"close":22.97}
{"ticker":"GLRE","date":"2015-09-24","pret":-0.01948,"close":22.93}
{"ticker":"GLRE","date":"2015-09-25","pret":0.00741,"close":22.94}
{"ticker":"GLRE","date":"2015-09-28","pret":-0.0061,"close":22.47}
{"ticker":"GLRE","date":"2015-09-29","pret":-0.01851,"close":22.42}
{"ticker":"GLRE","date":"2015-09-30","pret":0.00709,"close":22.28}
{"ticker":"GLRE","date":"2015-10-01","pret":-0.01155,"close":22.85}
{"ticker":"GLRE","date":"2015-10-02","pret":0.01067,"close":23.11}
{"ticker":"GLRE","date":"2015-10-05","pret":0.0279,"close":23.9}
{"ticker":"GLRE","date":"2015-10-06","pret":0.02714,"close":23.86}
{"ticker":"GLRE","date":"2015-10-07","pret":0.00418,"close":24.41}
{"ticker":"GLRE","date":"2015-10-08","pret":0.01283,"close":24.96}
{"ticker":"GLRE","date":"2015-10-09","pret":0.02839,"close":24.68}
{"ticker":"GLRE","date":"2015-10-12","pret":-0.01328,"close":24.15}
{"ticker":"GLRE","date":"2015-10-13","pret":-0.02503,"close":24.14}
{"ticker":"GLRE","date":"2015-10-14","pret":0.00083,"close":24.38}
{"ticker":"GLRE","date":"2015-10-15","pret":0.0132,"close":24.97}
{"ticker":"GLRE","date":"2015-10-16","pret":0.02668,"close":24.42}
{"ticker":"GLRE","date":"2015-10-19","pret":-0.0312,"close":24.38}
{"ticker":"GLRE","date":"2015-10-20","pret":0.00329,"close":24.57}
{"ticker":"GLRE","date":"2015-10-21","pret":0.01264,"close":24.08}
{"ticker":"GLRE","date":"2015-10-22","pret":-0.01922,"close":24.37}
{"ticker":"GLRE","date":"2015-10-23","pret":0.01516,"close":24.74}
{"ticker":"GLRE","date":"2015-10-26","pret":-0.00367,"close":22.71}
{"ticker":"GLRE","date":"2015-10-27","pret":-0.08516,"close":22.5}
{"ticker":"GLRE","date":"2015-10-28","pret":0.00178,"close":22.61}
{"ticker":"GLRE","date":"2015-10-29","pret":-0.00133,"close":22.47}
{"ticker":"GLRE","date":"2015-10-30","pret":0.00044,"close":21.96}
{"ticker":"GLRE","date":"2015-11-02","pret":-0.01657,"close":21.81}
{"ticker":"GLRE","date":"2015-11-03","pret":-0.01914,"close":21.85}
{"ticker":"GLRE","date":"2015-11-04","pret":0.00551,"close":21.95}
{"ticker":"GLRE","date":"2015-11-05","pret":0.0082,"close":21.7}
{"ticker":"GLRE","date":"2015-11-06","pret":-0.00729,"close":21.98}
{"ticker":"GLRE","date":"2015-11-09","pret":0.00593,"close":22}
{"ticker":"GLRE","date":"2015-11-10","pret":-0.00091,"close":21.96}
{"ticker":"GLRE","date":"2015-11-11","pret":-0.00091,"close":21.59}
{"ticker":"GLRE","date":"2015-11-12","pret":-0.02117,"close":21.07}
{"ticker":"GLRE","date":"2015-11-13","pret":-0.02735,"close":20.74}
{"ticker":"GLRE","date":"2015-11-16","pret":-0.00961,"close":20.67}
{"ticker":"GLRE","date":"2015-11-17","pret":0.00145,"close":20.1}
{"ticker":"GLRE","date":"2015-11-18","pret":-0.03183,"close":20.25}
{"ticker":"GLRE","date":"2015-11-19","pret":0.0099,"close":20.09}
{"ticker":"GLRE","date":"2015-11-20","pret":-0.00494,"close":20.48}
{"ticker":"GLRE","date":"2015-11-23","pret":0.0162,"close":20.6}
{"ticker":"GLRE","date":"2015-11-24","pret":-0.00146,"close":20.73}
{"ticker":"GLRE","date":"2015-11-25","pret":0.00971,"close":20.8}
{"ticker":"GLRE","date":"2015-11-26"}
{"ticker":"GLRE","date":"2015-11-27","pret":0.00482,"close":20.65}
{"ticker":"GLRE","date":"2015-11-30","pret":-0.00675,"close":20.61}
{"ticker":"GLRE","date":"2015-12-01","pret":-0.00778,"close":20.51}
{"ticker":"GLRE","date":"2015-12-02","pret":0.00146,"close":19.92}
{"ticker":"GLRE","date":"2015-12-03","pret":-0.02067,"close":20.25}
{"ticker":"GLRE","date":"2015-12-04","pret":0.00595,"close":20.61}
{"ticker":"GLRE","date":"2015-12-07","pret":0.01569,"close":19.92}
{"ticker":"GLRE","date":"2015-12-08","pret":-0.04326,"close":19.5}
{"ticker":"GLRE","date":"2015-12-09","pret":-0.00919,"close":19.1}
{"ticker":"GLRE","date":"2015-12-10","pret":-0.02545,"close":19.05}
{"ticker":"GLRE","date":"2015-12-11","pret":-0.01537,"close":18.7}
{"ticker":"GLRE","date":"2015-12-14","pret":-0.00536,"close":18.29}
{"ticker":"GLRE","date":"2015-12-15","pret":-0.01679,"close":18}
{"ticker":"GLRE","date":"2015-12-16","pret":-0.00603,"close":18.76}
{"ticker":"GLRE","date":"2015-12-17"}
{"ticker":"GLRE","date":"2015-12-18","pret":0.01959,"close":18.1}
{"ticker":"GLRE","date":"2015-12-21","pret":-0.01684,"close":18.15}
{"ticker":"GLRE","date":"2015-12-22","pret":-0.00881,"close":18.23}
{"ticker":"GLRE","date":"2015-12-23","pret":0.00826,"close":18.47}
{"ticker":"GLRE","date":"2015-12-24","pret":0.01523,"close":18.94}
{"ticker":"GLRE","date":"2015-12-28","pret":0.00216,"close":18.38}
{"ticker":"GLRE","date":"2015-12-29","pret":-0.00486,"close":18.75}
{"ticker":"GLRE","date":"2015-12-30","pret":0.01505,"close":18.77}
{"ticker":"GLRE","date":"2015-12-31","pret":0,"close":18.71}
{"ticker":"GLRE","date":"2016-01-04","pret":-0.02102,"close":19.1}
{"ticker":"GLRE","date":"2016-01-05","pret":0.03426,"close":18.66}
{"ticker":"GLT","date":"2015-01-02","pret":-0.00856,"close":25.53}
{"ticker":"GLT","date":"2015-01-05","pret":-0.01022,"close":24.66}
{"ticker":"GLT","date":"2015-01-06","pret":-0.02196,"close":23.99}
{"ticker":"GLT","date":"2015-01-07","pret":-0.02576,"close":23.8}
{"ticker":"GLT","date":"2015-01-08","pret":-0.00374,"close":24.23}
{"ticker":"GLT","date":"2015-01-09","pret":0.00539,"close":24.34}
{"ticker":"GLT","date":"2015-01-12","pret":0.00495,"close":24.27}
{"ticker":"GLT","date":"2015-01-13","pret":0.0082,"close":24.61}
{"ticker":"GLT","date":"2015-01-14","pret":-0.00737,"close":24.47}
{"ticker":"GLT","date":"2015-01-15","pret":0.00697,"close":23.58}
{"ticker":"GLT","date":"2015-01-16","pret":-0.04254,"close":23.82}
{"ticker":"GLT","date":"2015-01-20","pret":0.0148,"close":23.73}
{"ticker":"GLT","date":"2015-01-21","pret":-0.01352,"close":22.94}
{"ticker":"GLT","date":"2015-01-22","pret":-0.02107,"close":23.55}
{"ticker":"GLT","date":"2015-01-23","pret":0.02489,"close":23.91}
{"ticker":"GLT","date":"2015-01-26","pret":0.01222,"close":24.19}
{"ticker":"GLT","date":"2015-01-27","pret":-0.00042,"close":23.41}
{"ticker":"GLT","date":"2015-01-28","pret":-0.0186,"close":23.16}
{"ticker":"GLT","date":"2015-01-29","pret":-0.00728,"close":23.43}
{"ticker":"GLT","date":"2015-01-30","pret":-0.00344,"close":22.87}
{"ticker":"GLT","date":"2015-02-02","pret":-0.00867,"close":23}
{"ticker":"GLT","date":"2015-02-03","pret":0.0091,"close":23.78}
{"ticker":"GLT","date":"2015-02-04","pret":0.01583,"close":23.95}
{"ticker":"GLT","date":"2015-02-05","pret":-0.06036,"close":24.17}
{"ticker":"GLT","date":"2015-02-06","pret":0.08923,"close":24.89}
{"ticker":"GLT","date":"2015-02-09","pret":0.01758,"close":24.36}
{"ticker":"GLT","date":"2015-02-10","pret":-0.011,"close":24.35}
{"ticker":"GLT","date":"2015-02-11","pret":-0.00205,"close":24.2}
{"ticker":"GLT","date":"2015-02-12","pret":0.00123,"close":24.85}
{"ticker":"GLT","date":"2015-02-13","pret":0.02029,"close":24.89}
{"ticker":"GLT","date":"2015-02-17","pret":0.00441,"close":25.04}
{"ticker":"GLT","date":"2015-02-18","pret":0,"close":25.19}
{"ticker":"GLT","date":"2015-02-19","pret":0.00439,"close":24.77}
{"ticker":"GLT","date":"2015-02-20","pret":-0.01323,"close":24.62}
{"ticker":"GLT","date":"2015-02-23","pret":-0.01096,"close":24.73}
{"ticker":"GLT","date":"2015-02-24","pret":0.00691,"close":24.77}
{"ticker":"GLT","date":"2015-02-25","pret":0.00162,"close":24.83}
{"ticker":"GLT","date":"2015-02-26","pret":0.00242,"close":24.94}
{"ticker":"GLT","date":"2015-02-27","pret":0.00403,"close":24.5}
{"ticker":"GLT","date":"2015-03-02","pret":-0.01294,"close":24.69}
{"ticker":"GLT","date":"2015-03-03","pret":-0.00122,"close":24.76}
{"ticker":"GLT","date":"2015-03-04","pret":0.00366,"close":24.63}
{"ticker":"GLT","date":"2015-03-05","pret":0.00284,"close":24.75}
{"ticker":"GLT","date":"2015-03-06","pret":-0.00609,"close":24.67}
{"ticker":"GLT","date":"2015-03-09","pret":0.00488,"close":24.72}
{"ticker":"GLT","date":"2015-03-10","pret":-0.00162,"close":24.55}
{"ticker":"GLT","date":"2015-03-11","pret":-0.00407,"close":24.86}
{"ticker":"GLT","date":"2015-03-12","pret":0.02298,"close":25.55}
{"ticker":"GLT","date":"2015-03-13","pret":0.0166,"close":25.48}
{"ticker":"GLT","date":"2015-03-16","pret":0.00391,"close":25.32}
{"ticker":"GLT","date":"2015-03-17","pret":-0.01614,"close":25.41}
{"ticker":"GLT","date":"2015-03-18","pret":0.00396,"close":25.66}
{"ticker":"GLT","date":"2015-03-19","pret":0.01179,"close":25.7}
{"ticker":"GLT","date":"2015-03-20","pret":0.00817,"close":26.25}
{"ticker":"GLT","date":"2015-03-23","pret":0.015,"close":26.26}
{"ticker":"GLT","date":"2015-03-24","pret":0.00076,"close":26.33}
{"ticker":"GLT","date":"2015-03-25","pret":0.00419,"close":26.71}
{"ticker":"GLT","date":"2015-03-26","pret":0.01095,"close":26.63}
{"ticker":"GLT","date":"2015-03-27","pret":-0.00075,"close":26.56}
{"ticker":"GLT","date":"2015-03-30","pret":0.00075,"close":27.35}
{"ticker":"GLT","date":"2015-03-31","pret":0.02119,"close":27.53}
{"ticker":"GLT","date":"2015-04-01","pret":0.00514,"close":27.08}
{"ticker":"GLT","date":"2015-04-02","pret":-0.01104,"close":27.16}
{"ticker":"GLT","date":"2015-04-06","pret":-0.00445,"close":27.24}
{"ticker":"GLT","date":"2015-04-07","pret":0.01109,"close":26.84}
{"ticker":"GLT","date":"2015-04-08","pret":-0.01369,"close":26.96}
{"ticker":"GLT","date":"2015-04-09","pret":0.00186,"close":26.83}
{"ticker":"GLT","date":"2015-04-10","pret":0.00223,"close":26.89}
{"ticker":"GLT","date":"2015-04-13","pret":-0.00409,"close":26.6}
{"ticker":"GLT","date":"2015-04-14","pret":-0.00973,"close":26.49}
{"ticker":"GLT","date":"2015-04-15","pret":-0.00188,"close":26.46}
{"ticker":"GLT","date":"2015-04-16","pret":-0.00757,"close":26.34}
{"ticker":"GLT","date":"2015-04-17","pret":-0.00839,"close":26.03}
{"ticker":"GLT","date":"2015-04-20","pret":0.00268,"close":26.32}
{"ticker":"GLT","date":"2015-04-21","pret":0.00761,"close":25.86}
{"ticker":"GLT","date":"2015-04-22","pret":-0.01991,"close":25.56}
{"ticker":"GLT","date":"2015-04-23","pret":-0.01441,"close":25.48}
{"ticker":"GLT","date":"2015-04-24","pret":0.00039,"close":25.46}
{"ticker":"GLT","date":"2015-04-27","pret":-0.00078,"close":25.42}
{"ticker":"GLT","date":"2015-04-28","pret":-0.00393,"close":25.59}
{"ticker":"GLT","date":"2015-04-29","pret":0.00039,"close":25.32}
{"ticker":"GLT","date":"2015-04-30","pret":-0.01189,"close":24.8}
{"ticker":"GLT","date":"2015-05-01","pret":-0.01122,"close":24.87}
{"ticker":"GLT","date":"2015-05-04","pret":0.00723,"close":25.12}
{"ticker":"GLT","date":"2015-05-05","pret":-0.00441,"close":24.54}
{"ticker":"GLT","date":"2015-05-06","pret":-0.01376,"close":24.72}
{"ticker":"GLT","date":"2015-05-07","pret":0.0069,"close":24.6}
{"ticker":"GLT","date":"2015-05-08","pret":0.00283,"close":24.71}
{"ticker":"GLT","date":"2015-05-11","pret":-0.00202,"close":24.63}
{"ticker":"GLT","date":"2015-05-12","pret":-0.01098,"close":24.46}
{"ticker":"GLT","date":"2015-05-13","pret":0.00286,"close":24.38}
{"ticker":"GLT","date":"2015-05-14","pret":0.00041,"close":24.83}
{"ticker":"GLT","date":"2015-05-15","pret":0.01094,"close":24.5}
{"ticker":"GLT","date":"2015-05-18","pret":-0.01584,"close":24.61}
{"ticker":"GLT","date":"2015-05-19","pret":0.00816,"close":24.48}
{"ticker":"GLT","date":"2015-05-20","pret":-0.00611,"close":24.46}
{"ticker":"GLT","date":"2015-05-21","pret":-0.00368,"close":23.97}
{"ticker":"GLT","date":"2015-05-22","pret":-0.02156,"close":23.68}
{"ticker":"GLT","date":"2015-05-26","pret":-0.01308,"close":23.08}
{"ticker":"GLT","date":"2015-05-27","pret":-0.02233,"close":23.44}
{"ticker":"GLT","date":"2015-05-28","pret":0.0108,"close":23.63}
{"ticker":"GLT","date":"2015-05-29","pret":0.01153,"close":23.49}
{"ticker":"GLT","date":"2015-06-01","pret":0.00339,"close":23.63}
{"ticker":"GLT","date":"2015-06-02","pret":-0.00594,"close":23.14}
{"ticker":"GLT","date":"2015-06-03","pret":-0.01113,"close":23.55}
{"ticker":"GLT","date":"2015-06-04","pret":0.00772,"close":23.33}
{"ticker":"GLT","date":"2015-06-05","pret":-0.00214,"close":23.31}
{"ticker":"GLT","date":"2015-06-08","pret":-0.00601,"close":22.92}
{"ticker":"GLT","date":"2015-06-09","pret":-0.0117,"close":22.79}
{"ticker":"GLT","date":"2015-06-10","pret":0,"close":22.88}
{"ticker":"GLT","date":"2015-06-11","pret":-0.00087,"close":22.8}
{"ticker":"GLT","date":"2015-06-12","pret":-0.00656,"close":22.58}
{"ticker":"GLT","date":"2015-06-15","pret":-0.02174,"close":22.05}
{"ticker":"GLT","date":"2015-06-16","pret":-0.0131,"close":22.4}
{"ticker":"GLT","date":"2015-06-17","pret":0.01578,"close":22.12}
{"ticker":"GLT","date":"2015-06-18","pret":-0.00989,"close":22.2}
{"ticker":"GLT","date":"2015-06-19","pret":0.00631,"close":22.16}
{"ticker":"GLT","date":"2015-06-22","pret":-0.00766,"close":22.11}
{"ticker":"GLT","date":"2015-06-23","pret":0.00316,"close":22.35}
{"ticker":"GLT","date":"2015-06-24","pret":0.00809,"close":22.33}
{"ticker":"GLT","date":"2015-06-25","pret":0.00313,"close":22.36}
{"ticker":"GLT","date":"2015-06-26","pret":0.00134,"close":22.68}
{"ticker":"GLT","date":"2015-06-29","pret":0,"close":22.19}
{"ticker":"GLT","date":"2015-06-30","pret":-0.00491,"close":21.99}
{"ticker":"GLT","date":"2015-07-01","pret":-0.00584,"close":22.21}
{"ticker":"GLT","date":"2015-07-02","pret":0.00494,"close":22.14}
{"ticker":"GLT","date":"2015-07-06","pret":-0.01399,"close":21.89}
{"ticker":"GLT","date":"2015-07-07","pret":-0.01005,"close":21.84}
{"ticker":"GLT","date":"2015-07-08","pret":-0.00322,"close":21.43}
{"ticker":"GLT","date":"2015-07-09","pret":-0.00462,"close":21.2}
{"ticker":"GLT","date":"2015-07-10","pret":-0.00789,"close":21.48}
{"ticker":"GLT","date":"2015-07-13","pret":0.00651,"close":21.87}
{"ticker":"GLT","date":"2015-07-14","pret":0.01471,"close":21.77}
{"ticker":"GLT","date":"2015-07-15","pret":-0.00458,"close":21.46}
{"ticker":"GLT","date":"2015-07-16","pret":-0.01246,"close":21.68}
{"ticker":"GLT","date":"2015-07-17","pret":0.00232,"close":21.45}
{"ticker":"GLT","date":"2015-07-20","pret":-0.00884,"close":21.94}
{"ticker":"GLT","date":"2015-07-21","pret":0.02401,"close":21.77}
{"ticker":"GLT","date":"2015-07-22","pret":-0.00183,"close":21.65}
{"ticker":"GLT","date":"2015-07-23","pret":-0.00734,"close":21.11}
{"ticker":"GLT","date":"2015-07-24","pret":-0.03371,"close":20.75}
{"ticker":"GLT","date":"2015-07-27","pret":-0.01342,"close":20.52}
{"ticker":"GLT","date":"2015-07-28","pret":-0.00678,"close":20.58}
{"ticker":"GLT","date":"2015-07-29","pret":0.00049,"close":20.27}
{"ticker":"GLT","date":"2015-07-30","pret":-0.0221,"close":19.99}
{"ticker":"GLT","date":"2015-07-31","pret":-0.00298,"close":20.41}
{"ticker":"GLT","date":"2015-08-03","pret":0.0163,"close":20.45}
{"ticker":"GLT","date":"2015-08-04","pret":-0.0153,"close":19.58}
{"ticker":"GLT","date":"2015-08-05","pret":-0.02621,"close":19.08}
{"ticker":"GLT","date":"2015-08-06","pret":-0.02221,"close":18.78}
{"ticker":"GLT","date":"2015-08-07","pret":-0.02807,"close":18.72}
{"ticker":"GLT","date":"2015-08-10","pret":0.00962,"close":18.76}
{"ticker":"GLT","date":"2015-08-11","pret":-0.01285,"close":18.8}
{"ticker":"GLT","date":"2015-08-12","pret":0.00054,"close":18.74}
{"ticker":"GLT","date":"2015-08-13","pret":0.00804,"close":18.66}
{"ticker":"GLT","date":"2015-08-14","pret":-0.00321,"close":18.9}
{"ticker":"GLT","date":"2015-08-17","pret":0.01331,"close":18.99}
{"ticker":"GLT","date":"2015-08-18","pret":0.00264,"close":18.71}
{"ticker":"GLT","date":"2015-08-19","pret":-0.02186,"close":18.45}
{"ticker":"GLT","date":"2015-08-20","pret":-0.01193,"close":18.32}
{"ticker":"GLT","date":"2015-08-21","pret":-0.0165,"close":18.09}
{"ticker":"GLT","date":"2015-08-24","pret":-0.05121,"close":17.38}
{"ticker":"GLT","date":"2015-08-25","pret":0.04341,"close":17.4}
{"ticker":"GLT","date":"2015-08-26","pret":-0.00729,"close":17.75}
{"ticker":"GLT","date":"2015-08-27","pret":0.00618,"close":17.85}
{"ticker":"GLT","date":"2015-08-28","pret":-0.00505,"close":18.01}
{"ticker":"GLT","date":"2015-08-31","pret":0.00952,"close":18.06}
{"ticker":"GLT","date":"2015-09-01","pret":-0.00895,"close":17.5}
{"ticker":"GLT","date":"2015-09-02","pret":-0.00733,"close":17.42}
{"ticker":"GLT","date":"2015-09-03","pret":-0.0091,"close":17.49}
{"ticker":"GLT","date":"2015-09-04","pret":-0.01439,"close":17.36}
{"ticker":"GLT","date":"2015-09-08","pret":0.01781,"close":17.37}
{"ticker":"GLT","date":"2015-09-09","pret":-0.00399,"close":17.3}
{"ticker":"GLT","date":"2015-09-10","pret":-0.01208,"close":17.06}
{"ticker":"GLT","date":"2015-09-11","pret":-0.01399,"close":17.26}
{"ticker":"GLT","date":"2015-09-14","pret":0.01341,"close":17.25}
{"ticker":"GLT","date":"2015-09-15","pret":-0.00116,"close":17.31}
{"ticker":"GLT","date":"2015-09-16","pret":0.00289,"close":17.33}
{"ticker":"GLT","date":"2015-09-17","pret":0.00231,"close":17.38}
{"ticker":"GLT","date":"2015-09-18","pret":-0.00694,"close":17.4}
{"ticker":"GLT","date":"2015-09-21","pret":0.01384,"close":17.34}
{"ticker":"GLT","date":"2015-09-22","pret":-0.01384,"close":17.06}
{"ticker":"GLT","date":"2015-09-23","pret":-0.00699,"close":17.03}
{"ticker":"GLT","date":"2015-09-24","pret":-0.0094,"close":17.08}
{"ticker":"GLT","date":"2015-09-25","pret":0.0129,"close":17.32}
{"ticker":"GLT","date":"2015-09-28","pret":0.00291,"close":17.1}
{"ticker":"GLT","date":"2015-09-29","pret":-0.00641,"close":17.05}
{"ticker":"GLT","date":"2015-09-30","pret":0.00175,"close":17.22}
{"ticker":"GLT","date":"2015-10-01","pret":0.00058,"close":17.17}
{"ticker":"GLT","date":"2015-10-02","pret":-0.00468,"close":17.33}
{"ticker":"GLT","date":"2015-10-05","pret":0.02088,"close":18.01}
{"ticker":"GLT","date":"2015-10-06","pret":0.02997,"close":17.85}
{"ticker":"GLT","date":"2015-10-07","pret":0.00223,"close":18.08}
{"ticker":"GLT","date":"2015-10-08","pret":0.00333,"close":18.66}
{"ticker":"GLT","date":"2015-10-09","pret":0.03805,"close":18.95}
{"ticker":"GLT","date":"2015-10-12","pret":0.01219,"close":18.87}
{"ticker":"GLT","date":"2015-10-13","pret":-0.01219,"close":18.6}
{"ticker":"GLT","date":"2015-10-14","pret":-0.00642,"close":18.78}
{"ticker":"GLT","date":"2015-10-15","pret":0.00962,"close":19.12}
{"ticker":"GLT","date":"2015-10-16","pret":0.02,"close":18.93}
{"ticker":"GLT","date":"2015-10-19","pret":-0.02,"close":18.91}
{"ticker":"GLT","date":"2015-10-20","pret":0.00266,"close":19.13}
{"ticker":"GLT","date":"2015-10-21","pret":0.01317,"close":18.63}
{"ticker":"GLT","date":"2015-10-22","pret":-0.02276,"close":19.24}
{"ticker":"GLT","date":"2015-10-23","pret":0.04091,"close":19.49}
{"ticker":"GLT","date":"2015-10-26","pret":-0.00464,"close":19.18}
{"ticker":"GLT","date":"2015-10-27","pret":-0.01142,"close":18.63}
{"ticker":"GLT","date":"2015-10-28","pret":-0.02324,"close":19.59}
{"ticker":"GLT","date":"2015-10-29","pret":0.04289,"close":19.54}
{"ticker":"GLT","date":"2015-10-30","pret":0.00358,"close":19.4}
{"ticker":"GLT","date":"2015-11-02","pret":-0.01077,"close":19.85}
{"ticker":"GLT","date":"2015-11-03","pret":-0.00413,"close":17.81}
{"ticker":"GLT","date":"2015-11-04","pret":-0.08311,"close":17.05}
{"ticker":"GLT","date":"2015-11-05","pret":-0.0396,"close":17.08}
{"ticker":"GLT","date":"2015-11-06","pret":-0.0047,"close":17.82}
{"ticker":"GLT","date":"2015-11-09","pret":0.04711,"close":17.67}
{"ticker":"GLT","date":"2015-11-10","pret":-0.00506,"close":17.83}
{"ticker":"GLT","date":"2015-11-11","pret":0.00506,"close":17.72}
{"ticker":"GLT","date":"2015-11-12","pret":-0.01299,"close":17.23}
{"ticker":"GLT","date":"2015-11-13","pret":-0.02767,"close":17.07}
{"ticker":"GLT","date":"2015-11-16","pret":0,"close":16.88}
{"ticker":"GLT","date":"2015-11-17","pret":-0.01353,"close":16.68}
{"ticker":"GLT","date":"2015-11-18","pret":-0.01132,"close":17.02}
{"ticker":"GLT","date":"2015-11-19","pret":0.02134,"close":17.19}
{"ticker":"GLT","date":"2015-11-20","pret":0.01456,"close":17.63}
{"ticker":"GLT","date":"2015-11-23","pret":0.01492,"close":17.65}
{"ticker":"GLT","date":"2015-11-24","pret":0,"close":17.6}
{"ticker":"GLT","date":"2015-11-25","pret":0.00341,"close":17.65}
{"ticker":"GLT","date":"2015-11-26"}
{"ticker":"GLT","date":"2015-11-27","pret":-0.00114,"close":17.96}
{"ticker":"GLT","date":"2015-11-30","pret":0.02414,"close":17.79}
{"ticker":"GLT","date":"2015-12-01","pret":-0.01228,"close":17.32}
{"ticker":"GLT","date":"2015-12-02","pret":-0.03021,"close":16.89}
{"ticker":"GLT","date":"2015-12-03","pret":-0.01869,"close":16.6}
{"ticker":"GLT","date":"2015-12-04","pret":-0.02508,"close":17.05}
{"ticker":"GLT","date":"2015-12-07","pret":0.03271,"close":17.04}
{"ticker":"GLT","date":"2015-12-08","pret":-0.01355,"close":16.7}
{"ticker":"GLT","date":"2015-12-09","pret":-0.01073,"close":16.67}
{"ticker":"GLT","date":"2015-12-10","pret":-0.0018,"close":16.63}
{"ticker":"GLT","date":"2015-12-11","pret":-0.01879,"close":16.73}
{"ticker":"GLT","date":"2015-12-14","pret":0.02359,"close":16.75}
{"ticker":"GLT","date":"2015-12-15","pret":0.00893,"close":17.36}
{"ticker":"GLT","date":"2015-12-16","pret":0.04687,"close":19.17}
{"ticker":"GLT","date":"2015-12-17"}
{"ticker":"GLT","date":"2015-12-18","pret":0.09124,"close":18.63}
{"ticker":"GLT","date":"2015-12-21","pret":-0.02985,"close":19.17}
{"ticker":"GLT","date":"2015-12-22","pret":0.02208,"close":19.04}
{"ticker":"GLT","date":"2015-12-23","pret":-0.00574,"close":19.06}
{"ticker":"GLT","date":"2015-12-24","pret":-0.00577,"close":19.29}
{"ticker":"GLT","date":"2015-12-28","pret":0.00838,"close":18.83}
{"ticker":"GLT","date":"2015-12-29","pret":-0.0179,"close":19.3}
{"ticker":"GLT","date":"2015-12-30","pret":0.01476,"close":18.89}
{"ticker":"GLT","date":"2015-12-31","pret":-0.01317,"close":18.44}
{"ticker":"GLT","date":"2016-01-04","pret":-0.04113,"close":18.38}
{"ticker":"GLT","date":"2016-01-05","pret":0.02024,"close":18.87}
{"ticker":"GLUU","date":"2015-01-02","pret":-0.02782,"close":4.05}
{"ticker":"GLUU","date":"2015-01-05","pret":0.02532,"close":3.95}
{"ticker":"GLUU","date":"2015-01-06","pret":-0.01005,"close":3.84}
{"ticker":"GLUU","date":"2015-01-07","pret":-0.02299,"close":3.85}
{"ticker":"GLUU","date":"2015-01-08","pret":0,"close":3.83}
{"ticker":"GLUU","date":"2015-01-09","pret":-0.00778,"close":3.78}
{"ticker":"GLUU","date":"2015-01-12","pret":-0.0184,"close":3.64}
{"ticker":"GLUU","date":"2015-01-13","pret":-0.02961,"close":3.57}
{"ticker":"GLUU","date":"2015-01-14","pret":-0.0447,"close":3.54}
{"ticker":"GLUU","date":"2015-01-15","pret":0.01136,"close":3.36}
{"ticker":"GLUU","date":"2015-01-16","pret":-0.05816,"close":3.45}
{"ticker":"GLUU","date":"2015-01-20","pret":0.0295,"close":3.51}
{"ticker":"GLUU","date":"2015-01-21","pret":0.01443,"close":3.41}
{"ticker":"GLUU","date":"2015-01-22","pret":-0.01734,"close":3.45}
{"ticker":"GLUU","date":"2015-01-23","pret":0.00581,"close":3.52}
{"ticker":"GLUU","date":"2015-01-26","pret":0.01724,"close":3.65}
{"ticker":"GLUU","date":"2015-01-27","pret":0.02254,"close":3.64}
{"ticker":"GLUU","date":"2015-01-28","pret":0.01658,"close":3.54}
{"ticker":"GLUU","date":"2015-01-29","pret":-0.02497,"close":3.56}
{"ticker":"GLUU","date":"2015-01-30","pret":-0.00563,"close":3.51}
{"ticker":"GLUU","date":"2015-02-02","pret":-0.00283,"close":3.59}
{"ticker":"GLUU","date":"2015-02-03","pret":0.02241,"close":3.61}
{"ticker":"GLUU","date":"2015-02-04","pret":-0.00556,"close":3.84}
{"ticker":"GLUU","date":"2015-02-05","pret":0.23917,"close":5.02}
{"ticker":"GLUU","date":"2015-02-06","pret":0.07599,"close":5.06}
{"ticker":"GLUU","date":"2015-02-09","pret":0.0081,"close":5.08}
{"ticker":"GLUU","date":"2015-02-10","pret":0.02391,"close":5.03}
{"ticker":"GLUU","date":"2015-02-11","pret":-0.01787,"close":4.97}
{"ticker":"GLUU","date":"2015-02-12","pret":0.002,"close":4.98}
{"ticker":"GLUU","date":"2015-02-13","pret":0,"close":5.12}
{"ticker":"GLUU","date":"2015-02-17","pret":0.02176,"close":5.23}
{"ticker":"GLUU","date":"2015-02-18","pret":0.02321,"close":5.12}
{"ticker":"GLUU","date":"2015-02-19","pret":-0.01931,"close":5.14}
{"ticker":"GLUU","date":"2015-02-20","pret":0,"close":5.11}
{"ticker":"GLUU","date":"2015-02-23","pret":-0.00979,"close":5.11}
{"ticker":"GLUU","date":"2015-02-24","pret":0.00589,"close":5.16}
{"ticker":"GLUU","date":"2015-02-25","pret":0.01167,"close":5.16}
{"ticker":"GLUU","date":"2015-02-26","pret":-0.00582,"close":5.16}
{"ticker":"GLUU","date":"2015-02-27","pret":0.01161,"close":5.03}
{"ticker":"GLUU","date":"2015-03-02","pret":-0.03722,"close":5.12}
{"ticker":"GLUU","date":"2015-03-03","pret":0.01584,"close":5.05}
{"ticker":"GLUU","date":"2015-03-04","pret":-0.00987,"close":5.03}
{"ticker":"GLUU","date":"2015-03-05","pret":-0.00597,"close":5.08}
{"ticker":"GLUU","date":"2015-03-06","pret":0.00597,"close":4.96}
{"ticker":"GLUU","date":"2015-03-09","pret":-0.01802,"close":4.81}
{"ticker":"GLUU","date":"2015-03-10","pret":-0.04124,"close":4.78}
{"ticker":"GLUU","date":"2015-03-11","pret":0.0021,"close":4.8}
{"ticker":"GLUU","date":"2015-03-12","pret":0.01253,"close":4.75}
{"ticker":"GLUU","date":"2015-03-13","pret":-0.02096,"close":4.66}
{"ticker":"GLUU","date":"2015-03-16","pret":-0.01494,"close":4.82}
{"ticker":"GLUU","date":"2015-03-17","pret":0.08252,"close":4.89}
{"ticker":"GLUU","date":"2015-03-18","pret":-0.04041,"close":4.98}
{"ticker":"GLUU","date":"2015-03-19","pret":0.02243,"close":4.89}
{"ticker":"GLUU","date":"2015-03-20","pret":-0.0081,"close":4.95}
{"ticker":"GLUU","date":"2015-03-23","pret":0,"close":4.89}
{"ticker":"GLUU","date":"2015-03-24","pret":-0.00816,"close":4.83}
{"ticker":"GLUU","date":"2015-03-25","pret":-0.01237,"close":4.71}
{"ticker":"GLUU","date":"2015-03-26","pret":-0.02734,"close":4.76}
{"ticker":"GLUU","date":"2015-03-27","pret":0.01901,"close":4.9}
{"ticker":"GLUU","date":"2015-03-30","pret":0.02683,"close":4.92}
{"ticker":"GLUU","date":"2015-03-31","pret":-0.00818,"close":5.01}
{"ticker":"GLUU","date":"2015-04-01","pret":0.02834,"close":5.02}
{"ticker":"GLUU","date":"2015-04-02","pret":0.00795,"close":5.07}
{"ticker":"GLUU","date":"2015-04-06","pret":0.00395,"close":4.95}
{"ticker":"GLUU","date":"2015-04-07","pret":-0.02194,"close":4.98}
{"ticker":"GLUU","date":"2015-04-08","pret":0.00803,"close":5.12}
{"ticker":"GLUU","date":"2015-04-09","pret":0.02567,"close":5.08}
{"ticker":"GLUU","date":"2015-04-10","pret":-0.00783,"close":5.08}
{"ticker":"GLUU","date":"2015-04-13","pret":-0.00197,"close":5.08}
{"ticker":"GLUU","date":"2015-04-14","pret":0,"close":5.21}
{"ticker":"GLUU","date":"2015-04-15","pret":0.03482,"close":5.26}
{"ticker":"GLUU","date":"2015-04-16","pret":0,"close":5.15}
{"ticker":"GLUU","date":"2015-04-17","pret":-0.02502,"close":5.12}
{"ticker":"GLUU","date":"2015-04-20","pret":0.00389,"close":5.07}
{"ticker":"GLUU","date":"2015-04-21","pret":-0.01368,"close":5.11}
{"ticker":"GLUU","date":"2015-04-22","pret":0.00784,"close":5.55}
{"ticker":"GLUU","date":"2015-04-23","pret":0.07159,"close":5.36}
{"ticker":"GLUU","date":"2015-04-24","pret":-0.02392,"close":5.45}
{"ticker":"GLUU","date":"2015-04-27","pret":0.01295,"close":5.42}
{"ticker":"GLUU","date":"2015-04-28","pret":0.01097,"close":5.11}
{"ticker":"GLUU","date":"2015-04-29","pret":-0.07355,"close":5.4}
{"ticker":"GLUU","date":"2015-04-30","pret":0.28572,"close":6.76}
{"ticker":"GLUU","date":"2015-05-01","pret":0,"close":6.9}
{"ticker":"GLUU","date":"2015-05-04","pret":0.0117,"close":6.99}
{"ticker":"GLUU","date":"2015-05-05","pret":0.013,"close":6.7}
{"ticker":"GLUU","date":"2015-05-06","pret":-0.041,"close":6.6}
{"ticker":"GLUU","date":"2015-05-07","pret":-0.01658,"close":6.7}
{"ticker":"GLUU","date":"2015-05-08","pret":0.02551,"close":6.65}
{"ticker":"GLUU","date":"2015-05-11","pret":-0.00893,"close":6.72}
{"ticker":"GLUU","date":"2015-05-12","pret":0.00298,"close":6.59}
{"ticker":"GLUU","date":"2015-05-13","pret":-0.01956,"close":6.55}
{"ticker":"GLUU","date":"2015-05-14","pret":0,"close":6.47}
{"ticker":"GLUU","date":"2015-05-15","pret":0,"close":6.7}
{"ticker":"GLUU","date":"2015-05-18","pret":0.01807,"close":6.59}
{"ticker":"GLUU","date":"2015-05-19","pret":-0.00599,"close":6.62}
{"ticker":"GLUU","date":"2015-05-20","pret":-0.0015,"close":6.52}
{"ticker":"GLUU","date":"2015-05-21","pret":-0.01821,"close":6.44}
{"ticker":"GLUU","date":"2015-05-22","pret":-0.01388,"close":6.55}
{"ticker":"GLUU","date":"2015-05-26","pret":0.01081,"close":6.45}
{"ticker":"GLUU","date":"2015-05-27","pret":-0.00462,"close":6.46}
{"ticker":"GLUU","date":"2015-05-28","pret":-0.01086,"close":6.45}
{"ticker":"GLUU","date":"2015-05-29","pret":-0.00156,"close":6.48}
{"ticker":"GLUU","date":"2015-06-01","pret":0.01396,"close":6.41}
{"ticker":"GLUU","date":"2015-06-02","pret":-0.01866,"close":6.53}
{"ticker":"GLUU","date":"2015-06-03","pret":0.02939,"close":6.68}
{"ticker":"GLUU","date":"2015-06-04","pret":0.01212,"close":6.67}
{"ticker":"GLUU","date":"2015-06-05","pret":0.00301,"close":6.71}
{"ticker":"GLUU","date":"2015-06-08","pret":0.00599,"close":6.56}
{"ticker":"GLUU","date":"2015-06-09","pret":-0.01959,"close":6.53}
{"ticker":"GLUU","date":"2015-06-10","pret":-0.00152,"close":6.54}
{"ticker":"GLUU","date":"2015-06-11","pret":0.00304,"close":6.55}
{"ticker":"GLUU","date":"2015-06-12","pret":-0.00457,"close":6.5}
{"ticker":"GLUU","date":"2015-06-15","pret":-0.0092,"close":6.5}
{"ticker":"GLUU","date":"2015-06-16","pret":0.00308,"close":6.48}
{"ticker":"GLUU","date":"2015-06-17","pret":0.00307,"close":6.71}
{"ticker":"GLUU","date":"2015-06-18","pret":0.02868,"close":6.59}
{"ticker":"GLUU","date":"2015-06-19","pret":-0.02257,"close":6.48}
{"ticker":"GLUU","date":"2015-06-22","pret":-0.00611,"close":6.51}
{"ticker":"GLUU","date":"2015-06-23","pret":-0.00153,"close":6.63}
{"ticker":"GLUU","date":"2015-06-24","pret":0.01522,"close":6.52}
{"ticker":"GLUU","date":"2015-06-25","pret":-0.01369,"close":6.51}
{"ticker":"GLUU","date":"2015-06-26","pret":-0.0046,"close":6.38}
{"ticker":"GLUU","date":"2015-06-29","pret":-0.03922,"close":6.09}
{"ticker":"GLUU","date":"2015-06-30","pret":-0.01288,"close":6.21}
{"ticker":"GLUU","date":"2015-07-01","pret":0.01288,"close":6.2}
{"ticker":"GLUU","date":"2015-07-02","pret":-0.0032,"close":6.13}
{"ticker":"GLUU","date":"2015-07-06","pret":-0.02602,"close":6.01}
{"ticker":"GLUU","date":"2015-07-07","pret":-0.0116,"close":5.98}
{"ticker":"GLUU","date":"2015-07-08","pret":-0.0219,"close":5.95}
{"ticker":"GLUU","date":"2015-07-09","pret":0.02357,"close":6.07}
{"ticker":"GLUU","date":"2015-07-10","pret":0.01814,"close":6.04}
{"ticker":"GLUU","date":"2015-07-13","pret":-0.00656,"close":6.18}
{"ticker":"GLUU","date":"2015-07-14","pret":0.01307,"close":6.27}
{"ticker":"GLUU","date":"2015-07-15","pret":0.02406,"close":6.09}
{"ticker":"GLUU","date":"2015-07-16","pret":-0.02568,"close":6.42}
{"ticker":"GLUU","date":"2015-07-17","pret":0.04297,"close":6.47}
{"ticker":"GLUU","date":"2015-07-20","pret":0.00621,"close":6.39}
{"ticker":"GLUU","date":"2015-07-21","pret":-0.0156,"close":6.3}
{"ticker":"GLUU","date":"2015-07-22","pret":-0.01107,"close":6.13}
{"ticker":"GLUU","date":"2015-07-23","pret":-0.02414,"close":6.14}
{"ticker":"GLUU","date":"2015-07-24","pret":-0.00326,"close":6.1}
{"ticker":"GLUU","date":"2015-07-27","pret":-0.01316,"close":5.85}
{"ticker":"GLUU","date":"2015-07-28","pret":-0.03025,"close":6.1}
{"ticker":"GLUU","date":"2015-07-29","pret":0.03356,"close":5.96}
{"ticker":"GLUU","date":"2015-07-30","pret":-0.01832,"close":5.92}
{"ticker":"GLUU","date":"2015-07-31","pret":-0.00505,"close":5.86}
{"ticker":"GLUU","date":"2015-08-03","pret":-0.0119,"close":5.78}
{"ticker":"GLUU","date":"2015-08-04","pret":-0.01031,"close":5.67}
{"ticker":"GLUU","date":"2015-08-05","pret":-0.11714,"close":4.5}
{"ticker":"GLUU","date":"2015-08-06","pret":-0.12167,"close":4.66}
{"ticker":"GLUU","date":"2015-08-07","pret":0.0109,"close":4.46}
{"ticker":"GLUU","date":"2015-08-10","pret":-0.03084,"close":4.69}
{"ticker":"GLUU","date":"2015-08-11","pret":0.03733,"close":4.55}
{"ticker":"GLUU","date":"2015-08-12","pret":-0.03286,"close":4.77}
{"ticker":"GLUU","date":"2015-08-13","pret":0.06676,"close":4.66}
{"ticker":"GLUU","date":"2015-08-14","pret":-0.04039,"close":4.65}
{"ticker":"GLUU","date":"2015-08-17","pret":0.00217,"close":4.82}
{"ticker":"GLUU","date":"2015-08-18","pret":0.03405,"close":4.7}
{"ticker":"GLUU","date":"2015-08-19","pret":-0.02114,"close":4.71}
{"ticker":"GLUU","date":"2015-08-20","pret":0,"close":4.54}
{"ticker":"GLUU","date":"2015-08-21","pret":-0.04368,"close":4.37}
{"ticker":"GLUU","date":"2015-08-24","pret":-0.12591,"close":4.07}
{"ticker":"GLUU","date":"2015-08-25","pret":0.08257,"close":4.19}
{"ticker":"GLUU","date":"2015-08-26","pret":-0.00702,"close":4.2}
{"ticker":"GLUU","date":"2015-08-27","pret":0.00234,"close":4.41}
{"ticker":"GLUU","date":"2015-08-28","pret":0.02544,"close":4.53}
{"ticker":"GLUU","date":"2015-08-31","pret":0.02257,"close":4.59}
{"ticker":"GLUU","date":"2015-09-01","pret":0,"close":4.28}
{"ticker":"GLUU","date":"2015-09-02","pret":-0.03868,"close":4.38}
{"ticker":"GLUU","date":"2015-09-03","pret":0.02746,"close":4.46}
{"ticker":"GLUU","date":"2015-09-04","pret":-0.01364,"close":4.44}
{"ticker":"GLUU","date":"2015-09-08","pret":0.03153,"close":4.64}
{"ticker":"GLUU","date":"2015-09-09","pret":0.03914,"close":4.48}
{"ticker":"GLUU","date":"2015-09-10","pret":-0.03692,"close":4.57}
{"ticker":"GLUU","date":"2015-09-11","pret":0,"close":4.6}
{"ticker":"GLUU","date":"2015-09-14","pret":0.01754,"close":4.55}
{"ticker":"GLUU","date":"2015-09-15","pret":-0.00218,"close":4.65}
{"ticker":"GLUU","date":"2015-09-16","pret":0.01514,"close":4.72}
{"ticker":"GLUU","date":"2015-09-17","pret":0.01913,"close":4.73}
{"ticker":"GLUU","date":"2015-09-18","pret":-0.01913,"close":4.74}
{"ticker":"GLUU","date":"2015-09-21","pret":0.0379,"close":4.85}
{"ticker":"GLUU","date":"2015-09-22","pret":-0.01247,"close":4.78}
{"ticker":"GLUU","date":"2015-09-23","pret":0.00626,"close":4.84}
{"ticker":"GLUU","date":"2015-09-24","pret":0,"close":4.88}
{"ticker":"GLUU","date":"2015-09-25","pret":0.02058,"close":4.65}
{"ticker":"GLUU","date":"2015-09-28","pret":-0.05872,"close":4.28}
{"ticker":"GLUU","date":"2015-09-29","pret":-0.07162,"close":4.22}
{"ticker":"GLUU","date":"2015-09-30","pret":0,"close":4.37}
{"ticker":"GLUU","date":"2015-10-01","pret":0.02294,"close":4.15}
{"ticker":"GLUU","date":"2015-10-02","pret":-0.07045,"close":4.17}
{"ticker":"GLUU","date":"2015-10-05","pret":0.02641,"close":4.36}
{"ticker":"GLUU","date":"2015-10-06","pret":-0.00237,"close":4.1}
{"ticker":"GLUU","date":"2015-10-07","pret":-0.01195,"close":4.1}
{"ticker":"GLUU","date":"2015-10-08","pret":-0.01453,"close":4.04}
{"ticker":"GLUU","date":"2015-10-09","pret":-0.01227,"close":4.14}
{"ticker":"GLUU","date":"2015-10-12","pret":0.02198,"close":4.1}
{"ticker":"GLUU","date":"2015-10-13","pret":-0.00971,"close":4.09}
{"ticker":"GLUU","date":"2015-10-14","pret":0.00244,"close":4.14}
{"ticker":"GLUU","date":"2015-10-15","pret":0.01449,"close":4.23}
{"ticker":"GLUU","date":"2015-10-16","pret":0.019,"close":4.28}
{"ticker":"GLUU","date":"2015-10-19","pret":0.00235,"close":4.23}
{"ticker":"GLUU","date":"2015-10-20","pret":-0.00943,"close":4.16}
{"ticker":"GLUU","date":"2015-10-21","pret":-0.01192,"close":4.09}
{"ticker":"GLUU","date":"2015-10-22","pret":-0.01206,"close":4.05}
{"ticker":"GLUU","date":"2015-10-23","pret":-0.00487,"close":4.12}
{"ticker":"GLUU","date":"2015-10-26","pret":0,"close":4.23}
{"ticker":"GLUU","date":"2015-10-27","pret":0.01693,"close":4.15}
{"ticker":"GLUU","date":"2015-10-28","pret":0,"close":4.43}
{"ticker":"GLUU","date":"2015-10-29","pret":0.05822,"close":4.19}
{"ticker":"GLUU","date":"2015-10-30","pret":-0.05106,"close":4.12}
{"ticker":"GLUU","date":"2015-11-02","pret":-0.0241,"close":3.68}
{"ticker":"GLUU","date":"2015-11-03","pret":-0.05001,"close":3.84}
{"ticker":"GLUU","date":"2015-11-04","pret":-0.00514,"close":3.72}
{"ticker":"GLUU","date":"2015-11-05","pret":-0.0448,"close":3.66}
{"ticker":"GLUU","date":"2015-11-06","pret":-0.19917,"close":3.22}
{"ticker":"GLUU","date":"2015-11-09","pret":0.02598,"close":3.12}
{"ticker":"GLUU","date":"2015-11-10","pret":0.00957,"close":3.17}
{"ticker":"GLUU","date":"2015-11-11","pret":0.01262,"close":3.17}
{"ticker":"GLUU","date":"2015-11-12","pret":-0.01899,"close":3.15}
{"ticker":"GLUU","date":"2015-11-13","pret":0.03454,"close":3.15}
{"ticker":"GLUU","date":"2015-11-16","pret":-0.03135,"close":3.19}
{"ticker":"GLUU","date":"2015-11-17","pret":0.01266,"close":3.19}
{"ticker":"GLUU","date":"2015-11-18","pret":0.00627,"close":3.34}
{"ticker":"GLUU","date":"2015-11-19","pret":0.04581,"close":3.25}
{"ticker":"GLUU","date":"2015-11-20","pret":-0.02417,"close":3.29}
{"ticker":"GLUU","date":"2015-11-23","pret":0.0061,"close":3.31}
{"ticker":"GLUU","date":"2015-11-24","pret":0.00606,"close":3.31}
{"ticker":"GLUU","date":"2015-11-25","pret":-0.00303,"close":3.39}
{"ticker":"GLUU","date":"2015-11-26"}
{"ticker":"GLUU","date":"2015-11-27","pret":0.02691,"close":3.43}
{"ticker":"GLUU","date":"2015-11-30","pret":0.01173,"close":3.38}
{"ticker":"GLUU","date":"2015-12-01","pret":-0.00878,"close":3.21}
{"ticker":"GLUU","date":"2015-12-02","pret":-0.0575,"close":3.14}
{"ticker":"GLUU","date":"2015-12-03","pret":-0.0157,"close":3.08}
{"ticker":"GLUU","date":"2015-12-04","pret":-0.03216,"close":3}
{"ticker":"GLUU","date":"2015-12-07","pret":-0.00327,"close":3.03}
{"ticker":"GLUU","date":"2015-12-08","pret":-0.02658,"close":3}
{"ticker":"GLUU","date":"2015-12-09","pret":0.01005,"close":2.92}
{"ticker":"GLUU","date":"2015-12-10","pret":-0.01342,"close":2.93}
{"ticker":"GLUU","date":"2015-12-11","pret":-0.03437,"close":2.79}
{"ticker":"GLUU","date":"2015-12-14","pret":-0.03197,"close":2.87}
{"ticker":"GLUU","date":"2015-12-15","pret":0.05274,"close":3}
{"ticker":"GLUU","date":"2015-12-16","pret":0.05982,"close":3.14}
{"ticker":"GLUU","date":"2015-12-17"}
{"ticker":"GLUU","date":"2015-12-18","pret":-0.04621,"close":2.95}
{"ticker":"GLUU","date":"2015-12-21","pret":-0.00678,"close":2.38}
{"ticker":"GLUU","date":"2015-12-22","pret":-0.21131,"close":2.23}
{"ticker":"GLUU","date":"2015-12-23","pret":-0.04292,"close":2.51}
{"ticker":"GLUU","date":"2015-12-24","pret":0.10404,"close":2.5}
{"ticker":"GLUU","date":"2015-12-28","pret":-0.03213,"close":2.51}
{"ticker":"GLUU","date":"2015-12-29","pret":0.0242,"close":2.5}
{"ticker":"GLUU","date":"2015-12-30","pret":-0.01202,"close":2.49}
{"ticker":"GLUU","date":"2015-12-31","pret":0.00803,"close":2.43}
{"ticker":"GLUU","date":"2016-01-04","pret":-0.04919,"close":2.42}
{"ticker":"GLUU","date":"2016-01-05","pret":0.01667,"close":2.39}
{"ticker":"GLW","date":"2015-01-02","pret":-0.01166,"close":23.01}
{"ticker":"GLW","date":"2015-01-05","pret":-0.00828,"close":22.69}
{"ticker":"GLW","date":"2015-01-06","pret":-0.04248,"close":22.3}
{"ticker":"GLW","date":"2015-01-07","pret":0.0266,"close":22.62}
{"ticker":"GLW","date":"2015-01-08","pret":0.01982,"close":23.35}
{"ticker":"GLW","date":"2015-01-09","pret":0.01944,"close":23.31}
{"ticker":"GLW","date":"2015-01-12","pret":0,"close":23.28}
{"ticker":"GLW","date":"2015-01-13","pret":0.00128,"close":23.15}
{"ticker":"GLW","date":"2015-01-14","pret":-0.02159,"close":23.25}
{"ticker":"GLW","date":"2015-01-15","pret":0.03811,"close":23.02}
{"ticker":"GLW","date":"2015-01-16","pret":-0.03637,"close":23.17}
{"ticker":"GLW","date":"2015-01-20","pret":0.01728,"close":23.15}
{"ticker":"GLW","date":"2015-01-21","pret":-0.01206,"close":23.29}
{"ticker":"GLW","date":"2015-01-22","pret":0.01591,"close":23.72}
{"ticker":"GLW","date":"2015-01-23","pret":0.01061,"close":23.85}
{"ticker":"GLW","date":"2015-01-26","pret":0.00253,"close":23.91}
{"ticker":"GLW","date":"2015-01-27","pret":-0.00169,"close":24.73}
{"ticker":"GLW","date":"2015-01-28","pret":0.04776,"close":24.22}
{"ticker":"GLW","date":"2015-01-29","pret":-0.02072,"close":23.79}
{"ticker":"GLW","date":"2015-01-30","pret":-0.02958,"close":23.77}
{"ticker":"GLW","date":"2015-02-02","pret":0.00926,"close":24.15}
{"ticker":"GLW","date":"2015-02-03","pret":0.01249,"close":24.35}
{"ticker":"GLW","date":"2015-02-04","pret":0.00578,"close":24.27}
{"ticker":"GLW","date":"2015-02-05","pret":-0.00371,"close":24.48}
{"ticker":"GLW","date":"2015-02-06","pret":0.01149,"close":24.21}
{"ticker":"GLW","date":"2015-02-09","pret":-0.01149,"close":24.24}
{"ticker":"GLW","date":"2015-02-10","pret":0.00781,"close":24.85}
{"ticker":"GLW","date":"2015-02-11","pret":0.01746,"close":24.55}
{"ticker":"GLW","date":"2015-02-12","pret":-0.00849,"close":24.86}
{"ticker":"GLW","date":"2015-02-13","pret":0.0093,"close":25}
{"ticker":"GLW","date":"2015-02-17","pret":0.00401,"close":24.6}
{"ticker":"GLW","date":"2015-02-18","pret":-0.0129,"close":24.63}
{"ticker":"GLW","date":"2015-02-19","pret":-0.00162,"close":24.65}
{"ticker":"GLW","date":"2015-02-20","pret":-0.00041,"close":24.96}
{"ticker":"GLW","date":"2015-02-23","pret":0.01413,"close":24.78}
{"ticker":"GLW","date":"2015-02-24","pret":-0.00805,"close":24.78}
{"ticker":"GLW","date":"2015-02-25","pret":-0.00649,"close":24.6}
{"ticker":"GLW","date":"2015-02-26","pret":0.00081,"close":24.47}
{"ticker":"GLW","date":"2015-02-27","pret":-0.00407,"close":24.4}
{"ticker":"GLW","date":"2015-03-02","pret":-0.00737,"close":24.63}
{"ticker":"GLW","date":"2015-03-03","pret":0.01023,"close":24.6}
{"ticker":"GLW","date":"2015-03-04","pret":-0.00285,"close":24.75}
{"ticker":"GLW","date":"2015-03-05","pret":0.00813,"close":24.62}
{"ticker":"GLW","date":"2015-03-06","pret":-0.00691,"close":24.03}
{"ticker":"GLW","date":"2015-03-09","pret":-0.02018,"close":23.76}
{"ticker":"GLW","date":"2015-03-10","pret":-0.01932,"close":23.05}
{"ticker":"GLW","date":"2015-03-11","pret":-0.01495,"close":22.7}
{"ticker":"GLW","date":"2015-03-12","pret":-0.02088,"close":23.13}
{"ticker":"GLW","date":"2015-03-13","pret":0.00919,"close":23}
{"ticker":"GLW","date":"2015-03-16","pret":0.0091,"close":23.71}
{"ticker":"GLW","date":"2015-03-17","pret":0.02177,"close":23.37}
{"ticker":"GLW","date":"2015-03-18","pret":-0.01833,"close":23.76}
{"ticker":"GLW","date":"2015-03-19","pret":0.01579,"close":23.13}
{"ticker":"GLW","date":"2015-03-20","pret":-0.01837,"close":23.39}
{"ticker":"GLW","date":"2015-03-23","pret":0.00816,"close":23.47}
{"ticker":"GLW","date":"2015-03-24","pret":0.00512,"close":23.41}
{"ticker":"GLW","date":"2015-03-25","pret":-0.00213,"close":22.71}
{"ticker":"GLW","date":"2015-03-26","pret":-0.03648,"close":22.47}
{"ticker":"GLW","date":"2015-03-27","pret":-0.00399,"close":22.74}
{"ticker":"GLW","date":"2015-03-30","pret":0.01673,"close":23.24}
{"ticker":"GLW","date":"2015-03-31","pret":0.00999,"close":22.68}
{"ticker":"GLW","date":"2015-04-01","pret":-0.0223,"close":22.25}
{"ticker":"GLW","date":"2015-04-02","pret":-0.01829,"close":22.32}
{"ticker":"GLW","date":"2015-04-06","pret":0.00045,"close":22.37}
{"ticker":"GLW","date":"2015-04-07","pret":0.00673,"close":22}
{"ticker":"GLW","date":"2015-04-08","pret":-0.01486,"close":22.06}
{"ticker":"GLW","date":"2015-04-09","pret":0,"close":22.24}
{"ticker":"GLW","date":"2015-04-10","pret":0.01083,"close":22.42}
{"ticker":"GLW","date":"2015-04-13","pret":0.00849,"close":22.36}
{"ticker":"GLW","date":"2015-04-14","pret":-0.00357,"close":22.34}
{"ticker":"GLW","date":"2015-04-15","pret":0.00134,"close":22.33}
{"ticker":"GLW","date":"2015-04-16","pret":-0.00671,"close":22.64}
{"ticker":"GLW","date":"2015-04-17","pret":0.00716,"close":22.46}
{"ticker":"GLW","date":"2015-04-20","pret":0.00666,"close":22.68}
{"ticker":"GLW","date":"2015-04-21","pret":0.01232,"close":22.61}
{"ticker":"GLW","date":"2015-04-22","pret":-0.01587,"close":22.44}
{"ticker":"GLW","date":"2015-04-23","pret":-0.00624,"close":22.79}
{"ticker":"GLW","date":"2015-04-24","pret":0.02168,"close":22.52}
{"ticker":"GLW","date":"2015-04-27","pret":-0.01277,"close":22.38}
{"ticker":"GLW","date":"2015-04-28","pret":-0.01159,"close":22.07}
{"ticker":"GLW","date":"2015-04-29","pret":-0.02405,"close":21.36}
{"ticker":"GLW","date":"2015-04-30","pret":-0.02276,"close":20.93}
{"ticker":"GLW","date":"2015-05-01","pret":-0.01229,"close":21.44}
{"ticker":"GLW","date":"2015-05-04","pret":0.02025,"close":21.44}
{"ticker":"GLW","date":"2015-05-05","pret":-0.00467,"close":20.8}
{"ticker":"GLW","date":"2015-05-06","pret":-0.02274,"close":21.06}
{"ticker":"GLW","date":"2015-05-07","pret":0.00811,"close":21.04}
{"ticker":"GLW","date":"2015-05-08","pret":0.00663,"close":21.15}
{"ticker":"GLW","date":"2015-05-11","pret":-0.00426,"close":21.31}
{"ticker":"GLW","date":"2015-05-12","pret":0.00237,"close":20.99}
{"ticker":"GLW","date":"2015-05-13","pret":-0.0076,"close":21.08}
{"ticker":"GLW","date":"2015-05-14","pret":0.01279,"close":21.37}
{"ticker":"GLW","date":"2015-05-15","pret":0.00703,"close":21.29}
{"ticker":"GLW","date":"2015-05-18","pret":-0.00703,"close":21.35}
{"ticker":"GLW","date":"2015-05-19","pret":0.00937,"close":21.49}
{"ticker":"GLW","date":"2015-05-20","pret":-0.00093,"close":21.59}
{"ticker":"GLW","date":"2015-05-21","pret":0.0116,"close":21.82}
{"ticker":"GLW","date":"2015-05-22","pret":0.00506,"close":21.5}
{"ticker":"GLW","date":"2015-05-26","pret":-0.019,"close":21.21}
{"ticker":"GLW","date":"2015-05-27","pret":-0.00893,"close":21.13}
{"ticker":"GLW","date":"2015-05-28","pret":-0.00142,"close":21.05}
{"ticker":"GLW","date":"2015-05-29","pret":-0.00569,"close":20.92}
{"ticker":"GLW","date":"2015-06-01","pret":-0.00286,"close":20.88}
{"ticker":"GLW","date":"2015-06-02","pret":-0.00574,"close":20.85}
{"ticker":"GLW","date":"2015-06-03","pret":0.0043,"close":20.8}
{"ticker":"GLW","date":"2015-06-04","pret":-0.00959,"close":20.65}
{"ticker":"GLW","date":"2015-06-05","pret":-0.00774,"close":20.71}
{"ticker":"GLW","date":"2015-06-08","pret":0.0292,"close":20.76}
{"ticker":"GLW","date":"2015-06-09","pret":-0.02049,"close":20.63}
{"ticker":"GLW","date":"2015-06-10","pret":-0.00628,"close":21.02}
{"ticker":"GLW","date":"2015-06-11","pret":0.01729,"close":20.8}
{"ticker":"GLW","date":"2015-06-12","pret":-0.01536,"close":20.75}
{"ticker":"GLW","date":"2015-06-15","pret":-0.00097,"close":20.38}
{"ticker":"GLW","date":"2015-06-16","pret":-0.00291,"close":20.9}
{"ticker":"GLW","date":"2015-06-17","pret":0.01828,"close":20.91}
{"ticker":"GLW","date":"2015-06-18","pret":0.00048,"close":21.22}
{"ticker":"GLW","date":"2015-06-19","pret":0.00854,"close":20.94}
{"ticker":"GLW","date":"2015-06-22","pret":-0.00284,"close":21.06}
{"ticker":"GLW","date":"2015-06-23","pret":-0.0038,"close":20.97}
{"ticker":"GLW","date":"2015-06-24","pret":-0.00764,"close":20.77}
{"ticker":"GLW","date":"2015-06-25","pret":0.00144,"close":20.55}
{"ticker":"GLW","date":"2015-06-26","pret":-0.01884,"close":20.33}
{"ticker":"GLW","date":"2015-06-29","pret":-0.01424,"close":19.7}
{"ticker":"GLW","date":"2015-06-30","pret":-0.01595,"close":19.73}
{"ticker":"GLW","date":"2015-07-01","pret":-0.00151,"close":19.8}
{"ticker":"GLW","date":"2015-07-02","pret":-0.0005,"close":19.7}
{"ticker":"GLW","date":"2015-07-06","pret":-0.01778,"close":19.62}
{"ticker":"GLW","date":"2015-07-07","pret":0.0046,"close":19.57}
{"ticker":"GLW","date":"2015-07-08","pret":-0.0118,"close":19.14}
{"ticker":"GLW","date":"2015-07-09","pret":0.00464,"close":19.16}
{"ticker":"GLW","date":"2015-07-10","pret":-0.00619,"close":19.28}
{"ticker":"GLW","date":"2015-07-13","pret":-0.01984,"close":19.15}
{"ticker":"GLW","date":"2015-07-14","pret":0.00997,"close":19.25}
{"ticker":"GLW","date":"2015-07-15","pret":0.0078,"close":19.06}
{"ticker":"GLW","date":"2015-07-16","pret":0.00414,"close":19.54}
{"ticker":"GLW","date":"2015-07-17","pret":0.00258,"close":19.08}
{"ticker":"GLW","date":"2015-07-20","pret":-0.01713,"close":18.91}
{"ticker":"GLW","date":"2015-07-21","pret":-0.01477,"close":18.75}
{"ticker":"GLW","date":"2015-07-22","pret":-0.00961,"close":18.78}
{"ticker":"GLW","date":"2015-07-23","pret":0.01014,"close":18.78}
{"ticker":"GLW","date":"2015-07-24","pret":-0.00586,"close":18.58}
{"ticker":"GLW","date":"2015-07-27","pret":-0.01507,"close":18.45}
{"ticker":"GLW","date":"2015-07-28","pret":0.01132,"close":18.37}
{"ticker":"GLW","date":"2015-07-29","pret":-0.02113,"close":18.54}
{"ticker":"GLW","date":"2015-07-30","pret":0.01576,"close":18.63}
{"ticker":"GLW","date":"2015-07-31","pret":0.01072,"close":18.68}
{"ticker":"GLW","date":"2015-08-03","pret":-0.00803,"close":18.19}
{"ticker":"GLW","date":"2015-08-04","pret":-0.02229,"close":18.28}
{"ticker":"GLW","date":"2015-08-05","pret":0.01094,"close":18.37}
{"ticker":"GLW","date":"2015-08-06","pret":-0.006,"close":18.26}
{"ticker":"GLW","date":"2015-08-07","pret":0,"close":18.13}
{"ticker":"GLW","date":"2015-08-10","pret":-0.00164,"close":18.46}
{"ticker":"GLW","date":"2015-08-11","pret":0.00055,"close":17.89}
{"ticker":"GLW","date":"2015-08-12","pret":-0.02608,"close":17.94}
{"ticker":"GLW","date":"2015-08-13","pret":0.00728,"close":17.81}
{"ticker":"GLW","date":"2015-08-14","pret":-0.01122,"close":17.96}
{"ticker":"GLW","date":"2015-08-17","pret":0.01011,"close":18.16}
{"ticker":"GLW","date":"2015-08-18","pret":0.00945,"close":17.92}
{"ticker":"GLW","date":"2015-08-19","pret":-0.0173,"close":17.74}
{"ticker":"GLW","date":"2015-08-20","pret":-0.00905,"close":17.23}
{"ticker":"GLW","date":"2015-08-21","pret":-0.02999,"close":16.79}
{"ticker":"GLW","date":"2015-08-24","pret":-0.076,"close":16.29}
{"ticker":"GLW","date":"2015-08-25","pret":0.06422,"close":15.97}
{"ticker":"GLW","date":"2015-08-26","pret":-0.0319,"close":16.52}
{"ticker":"GLW","date":"2015-08-27","pret":0.01518,"close":16.96}
{"ticker":"GLW","date":"2015-08-28","pret":0.01909,"close":17.18}
{"ticker":"GLW","date":"2015-08-31","pret":0.00765,"close":17.21}
{"ticker":"GLW","date":"2015-09-01","pret":-0.01656,"close":16.7}
{"ticker":"GLW","date":"2015-09-02","pret":0.01362,"close":16.99}
{"ticker":"GLW","date":"2015-09-03","pret":0.00059,"close":17.26}
{"ticker":"GLW","date":"2015-09-04","pret":0,"close":17.24}
{"ticker":"GLW","date":"2015-09-08","pret":0.03125,"close":17.79}
{"ticker":"GLW","date":"2015-09-09","pret":0.02532,"close":17.56}
{"ticker":"GLW","date":"2015-09-10","pret":-0.02475,"close":17.61}
{"ticker":"GLW","date":"2015-09-11","pret":-0.00514,"close":17.67}
{"ticker":"GLW","date":"2015-09-14","pret":0.01195,"close":17.62}
{"ticker":"GLW","date":"2015-09-15","pret":0.01516,"close":18.03}
{"ticker":"GLW","date":"2015-09-16","pret":0.00278,"close":18.31}
{"ticker":"GLW","date":"2015-09-17","pret":0.01598,"close":18.17}
{"ticker":"GLW","date":"2015-09-18","pret":-0.01487,"close":17.62}
{"ticker":"GLW","date":"2015-09-21","pret":-0.01848,"close":17.52}
{"ticker":"GLW","date":"2015-09-22","pret":-0.02693,"close":16.98}
{"ticker":"GLW","date":"2015-09-23","pret":-0.0158,"close":16.77}
{"ticker":"GLW","date":"2015-09-24","pret":-0.02147,"close":16.68}
{"ticker":"GLW","date":"2015-09-25","pret":0.00241,"close":16.57}
{"ticker":"GLW","date":"2015-09-28","pret":-0.00906,"close":16.35}
{"ticker":"GLW","date":"2015-09-29","pret":-0.00976,"close":16.7}
{"ticker":"GLW","date":"2015-09-30","pret":0.03906,"close":17.12}
{"ticker":"GLW","date":"2015-10-01","pret":0.01055,"close":16.83}
{"ticker":"GLW","date":"2015-10-02","pret":-0.03019,"close":17.05}
{"ticker":"GLW","date":"2015-10-05","pret":0.03542,"close":17.64}
{"ticker":"GLW","date":"2015-10-06","pret":0.0252,"close":17.81}
{"ticker":"GLW","date":"2015-10-07","pret":0.01571,"close":17.84}
{"ticker":"GLW","date":"2015-10-08","pret":-0.00895,"close":17.97}
{"ticker":"GLW","date":"2015-10-09","pret":0.0095,"close":17.52}
{"ticker":"GLW","date":"2015-10-12","pret":-0.02365,"close":17.26}
{"ticker":"GLW","date":"2015-10-13","pret":-0.02539,"close":16.88}
{"ticker":"GLW","date":"2015-10-14","pret":-0.01235,"close":17}
{"ticker":"GLW","date":"2015-10-15","pret":0.00766,"close":16.85}
{"ticker":"GLW","date":"2015-10-16","pret":-0.00944,"close":16.89}
{"ticker":"GLW","date":"2015-10-19","pret":-0.00297,"close":16.82}
{"ticker":"GLW","date":"2015-10-20","pret":-0.00238,"close":16.85}
{"ticker":"GLW","date":"2015-10-21","pret":0.00298,"close":16.71}
{"ticker":"GLW","date":"2015-10-22","pret":0.00297,"close":17.6}
{"ticker":"GLW","date":"2015-10-23","pret":0.05082,"close":17.6}
{"ticker":"GLW","date":"2015-10-26","pret":-0.01304,"close":17.32}
{"ticker":"GLW","date":"2015-10-27","pret":0.00398,"close":18.26}
{"ticker":"GLW","date":"2015-10-28","pret":0.03627,"close":18.82}
{"ticker":"GLW","date":"2015-10-29","pret":0.0281,"close":18.85}
{"ticker":"GLW","date":"2015-10-30","pret":0.00902,"close":18.6}
{"ticker":"GLW","date":"2015-11-02","pret":-0.01865,"close":18.82}
{"ticker":"GLW","date":"2015-11-03","pret":0.0059,"close":18.83}
{"ticker":"GLW","date":"2015-11-04","pret":0.00799,"close":18.87}
{"ticker":"GLW","date":"2015-11-05","pret":-0.00319,"close":19.06}
{"ticker":"GLW","date":"2015-11-06","pret":0.01059,"close":18.92}
{"ticker":"GLW","date":"2015-11-09","pret":-0.00846,"close":18.77}
{"ticker":"GLW","date":"2015-11-10","pret":-0.01283,"close":18.78}
{"ticker":"GLW","date":"2015-11-11","pret":0.01176,"close":18.51}
{"ticker":"GLW","date":"2015-11-12","pret":-0.02313,"close":18.14}
{"ticker":"GLW","date":"2015-11-13","pret":-0.01867,"close":17.93}
{"ticker":"GLW","date":"2015-11-16","pret":-0.00891,"close":18.34}
{"ticker":"GLW","date":"2015-11-17","pret":0.02595,"close":18.45}
{"ticker":"GLW","date":"2015-11-18","pret":0.00868,"close":18.83}
{"ticker":"GLW","date":"2015-11-19","pret":0.01714,"close":18.99}
{"ticker":"GLW","date":"2015-11-20","pret":0.00846,"close":18.98}
{"ticker":"GLW","date":"2015-11-23","pret":0.00158,"close":19.06}
{"ticker":"GLW","date":"2015-11-24","pret":-0.00686,"close":18.96}
{"ticker":"GLW","date":"2015-11-25","pret":0.00475,"close":18.97}
{"ticker":"GLW","date":"2015-11-26"}
{"ticker":"GLW","date":"2015-11-27","pret":-0.00211,"close":18.76}
{"ticker":"GLW","date":"2015-11-30","pret":-0.00476,"close":18.73}
{"ticker":"GLW","date":"2015-12-01","pret":0.00159,"close":18.82}
{"ticker":"GLW","date":"2015-12-02","pret":-0.00478,"close":18.74}
{"ticker":"GLW","date":"2015-12-03","pret":0.00266,"close":17.83}
{"ticker":"GLW","date":"2015-12-04","pret":-0.05566,"close":18.03}
{"ticker":"GLW","date":"2015-12-07","pret":0.00783,"close":18.04}
{"ticker":"GLW","date":"2015-12-08","pret":-0.00726,"close":17.83}
{"ticker":"GLW","date":"2015-12-09","pret":-0.00619,"close":17.75}
{"ticker":"GLW","date":"2015-12-10","pret":0.00169,"close":17.69}
{"ticker":"GLW","date":"2015-12-11","pret":0.05481,"close":18.68}
{"ticker":"GLW","date":"2015-12-14","pret":-0.00696,"close":18.07}
{"ticker":"GLW","date":"2015-12-15","pret":-0.02446,"close":17.87}
{"ticker":"GLW","date":"2015-12-16","pret":-0.01051,"close":18.52}
{"ticker":"GLW","date":"2015-12-17"}
{"ticker":"GLW","date":"2015-12-18","pret":-0.00111,"close":18}
{"ticker":"GLW","date":"2015-12-21","pret":0.00555,"close":18.03}
{"ticker":"GLW","date":"2015-12-22","pret":0,"close":18.16}
{"ticker":"GLW","date":"2015-12-23","pret":0.01047,"close":18.55}
{"ticker":"GLW","date":"2015-12-24","pret":0.01738,"close":18.56}
{"ticker":"GLW","date":"2015-12-28","pret":-0.00486,"close":18.21}
{"ticker":"GLW","date":"2015-12-29","pret":-0.0087,"close":18.49}
{"ticker":"GLW","date":"2015-12-30","pret":0.00761,"close":18.49}
{"ticker":"GLW","date":"2015-12-31","pret":-0.00598,"close":18.28}
{"ticker":"GLW","date":"2016-01-04","pret":-0.02204,"close":17.91}
{"ticker":"GLW","date":"2016-01-05","pret":-0.00167,"close":17.9}
{"ticker":"GM","date":"2015-01-02","pret":0.00085,"close":34.84}
{"ticker":"GM","date":"2015-01-05","pret":-0.00826,"close":34.33}
{"ticker":"GM","date":"2015-01-06","pret":-0.01643,"close":34.85}
{"ticker":"GM","date":"2015-01-07","pret":0.02355,"close":35.84}
{"ticker":"GM","date":"2015-01-08","pret":0.02329,"close":36.2}
{"ticker":"GM","date":"2015-01-09","pret":0.00415,"close":35.59}
{"ticker":"GM","date":"2015-01-12","pret":-0.01111,"close":35.84}
{"ticker":"GM","date":"2015-01-13","pret":0.00751,"close":35.25}
{"ticker":"GM","date":"2015-01-14","pret":-0.04885,"close":34.3}
{"ticker":"GM","date":"2015-01-15","pret":0.01215,"close":33.43}
{"ticker":"GM","date":"2015-01-16","pret":-0.04318,"close":33.68}
{"ticker":"GM","date":"2015-01-20","pret":0.01756,"close":33.93}
{"ticker":"GM","date":"2015-01-21","pret":-0.00236,"close":33.89}
{"ticker":"GM","date":"2015-01-22","pret":0.00971,"close":33.82}
{"ticker":"GM","date":"2015-01-23","pret":-0.00735,"close":33.75}
{"ticker":"GM","date":"2015-01-26","pret":-0.00562,"close":33.7}
{"ticker":"GM","date":"2015-01-27","pret":-0.00924,"close":33.42}
{"ticker":"GM","date":"2015-01-28","pret":0.00329,"close":32.84}
{"ticker":"GM","date":"2015-01-29","pret":-0.01807,"close":33.16}
{"ticker":"GM","date":"2015-01-30","pret":-0.00091,"close":32.62}
{"ticker":"GM","date":"2015-02-02","pret":-0.00641,"close":33.11}
{"ticker":"GM","date":"2015-02-03","pret":0.02509,"close":33.98}
{"ticker":"GM","date":"2015-02-04","pret":0.05149,"close":35.83}
{"ticker":"GM","date":"2015-02-05","pret":0.02823,"close":36.25}
{"ticker":"GM","date":"2015-02-06","pret":-0.00055,"close":36}
{"ticker":"GM","date":"2015-02-09","pret":-0.01305,"close":36}
{"ticker":"GM","date":"2015-02-10","pret":0.04079,"close":37.52}
{"ticker":"GM","date":"2015-02-11","pret":0.00615,"close":37.67}
{"ticker":"GM","date":"2015-02-12","pret":0.00902,"close":38.02}
{"ticker":"GM","date":"2015-02-13","pret":0.00211,"close":37.62}
{"ticker":"GM","date":"2015-02-17","pret":-0.01943,"close":37.24}
{"ticker":"GM","date":"2015-02-18","pret":0.00134,"close":37.19}
{"ticker":"GM","date":"2015-02-19","pret":-0.00592,"close":37.51}
{"ticker":"GM","date":"2015-02-20","pret":0.01235,"close":37.65}
{"ticker":"GM","date":"2015-02-23","pret":0.00346,"close":37.69}
{"ticker":"GM","date":"2015-02-24","pret":0,"close":37.75}
{"ticker":"GM","date":"2015-02-25","pret":0.00451,"close":37.86}
{"ticker":"GM","date":"2015-02-26","pret":0.00053,"close":37.56}
{"ticker":"GM","date":"2015-02-27","pret":-0.01144,"close":37.31}
{"ticker":"GM","date":"2015-03-02","pret":0.0008,"close":37.61}
{"ticker":"GM","date":"2015-03-03","pret":-0.0008,"close":37.8}
{"ticker":"GM","date":"2015-03-04","pret":0.00667,"close":37.57}
{"ticker":"GM","date":"2015-03-05","pret":0.00027,"close":37.61}
{"ticker":"GM","date":"2015-03-06","pret":-0.00479,"close":36.84}
{"ticker":"GM","date":"2015-03-09","pret":0.0024,"close":37.66}
{"ticker":"GM","date":"2015-03-10","pret":-0.0032,"close":37.55}
{"ticker":"GM","date":"2015-03-11","pret":0.00453,"close":37.78}
{"ticker":"GM","date":"2015-03-12","pret":0.00689,"close":38.43}
{"ticker":"GM","date":"2015-03-13","pret":0.0139,"close":38.05}
{"ticker":"GM","date":"2015-03-16","pret":-0.00313,"close":38.58}
{"ticker":"GM","date":"2015-03-17","pret":-0.00314,"close":38.29}
{"ticker":"GM","date":"2015-03-18","pret":0.00052,"close":38.5}
{"ticker":"GM","date":"2015-03-19","pret":0.00731,"close":38.65}
{"ticker":"GM","date":"2015-03-20","pret":0.00803,"close":38.87}
{"ticker":"GM","date":"2015-03-23","pret":0.00129,"close":38.59}
{"ticker":"GM","date":"2015-03-24","pret":-0.0075,"close":37.85}
{"ticker":"GM","date":"2015-03-25","pret":-0.01675,"close":37.38}
{"ticker":"GM","date":"2015-03-26","pret":-0.00476,"close":37.35}
{"ticker":"GM","date":"2015-03-27","pret":-0.00959,"close":37.31}
{"ticker":"GM","date":"2015-03-30","pret":0.00641,"close":37.68}
{"ticker":"GM","date":"2015-03-31","pret":0.00266,"close":37.5}
{"ticker":"GM","date":"2015-04-01","pret":-0.01094,"close":36.74}
{"ticker":"GM","date":"2015-04-02","pret":-0.01787,"close":36.5}
{"ticker":"GM","date":"2015-04-06","pret":-0.00961,"close":36.66}
{"ticker":"GM","date":"2015-04-07","pret":-0.00747,"close":35.73}
{"ticker":"GM","date":"2015-04-08","pret":-0.00278,"close":36.11}
{"ticker":"GM","date":"2015-04-09","pret":0.00583,"close":36.29}
{"ticker":"GM","date":"2015-04-10","pret":0.01757,"close":36.57}
{"ticker":"GM","date":"2015-04-13","pret":-0.003,"close":36.4}
{"ticker":"GM","date":"2015-04-14","pret":-0.00465,"close":36.48}
{"ticker":"GM","date":"2015-04-15","pret":0.00982,"close":36.94}
{"ticker":"GM","date":"2015-04-16","pret":0.00838,"close":37.08}
{"ticker":"GM","date":"2015-04-17","pret":-0.00811,"close":36.64}
{"ticker":"GM","date":"2015-04-20","pret":0.00325,"close":37.11}
{"ticker":"GM","date":"2015-04-21","pret":0.01023,"close":37.16}
{"ticker":"GM","date":"2015-04-22","pret":-0.00537,"close":37.16}
{"ticker":"GM","date":"2015-04-23","pret":-0.02399,"close":35.92}
{"ticker":"GM","date":"2015-04-24","pret":-0.01473,"close":35.59}
{"ticker":"GM","date":"2015-04-27","pret":-0.00196,"close":35.78}
{"ticker":"GM","date":"2015-04-28","pret":0.0028,"close":35.72}
{"ticker":"GM","date":"2015-04-29","pret":-0.00702,"close":35.51}
{"ticker":"GM","date":"2015-04-30","pret":-0.00678,"close":35.06}
{"ticker":"GM","date":"2015-05-01","pret":-0.00256,"close":35.42}
{"ticker":"GM","date":"2015-05-04","pret":0.00934,"close":35.4}
{"ticker":"GM","date":"2015-05-05","pret":-0.00282,"close":35.01}
{"ticker":"GM","date":"2015-05-06","pret":-0.00737,"close":34.77}
{"ticker":"GM","date":"2015-05-07","pret":-0.01433,"close":34.88}
{"ticker":"GM","date":"2015-05-08","pret":0.01177,"close":35.32}
{"ticker":"GM","date":"2015-05-11","pret":0.00711,"close":35.22}
{"ticker":"GM","date":"2015-05-12","pret":-0.00968,"close":34.74}
{"ticker":"GM","date":"2015-05-13","pret":-0.00516,"close":34.8}
{"ticker":"GM","date":"2015-05-14","pret":0.00631,"close":34.65}
{"ticker":"GM","date":"2015-05-15","pret":-0.00861,"close":34.91}
{"ticker":"GM","date":"2015-05-18","pret":0.00775,"close":35.05}
{"ticker":"GM","date":"2015-05-19","pret":0.0057,"close":35.12}
{"ticker":"GM","date":"2015-05-20","pret":0.00199,"close":35.02}
{"ticker":"GM","date":"2015-05-21","pret":-0.00683,"close":35.58}
{"ticker":"GM","date":"2015-05-22","pret":0.01475,"close":35.7}
{"ticker":"GM","date":"2015-05-26","pret":-0.00197,"close":35.52}
{"ticker":"GM","date":"2015-05-27","pret":0.00197,"close":35.81}
{"ticker":"GM","date":"2015-05-28","pret":0.01647,"close":36.39}
{"ticker":"GM","date":"2015-05-29","pret":0.01047,"close":35.97}
{"ticker":"GM","date":"2015-06-01","pret":-0.01185,"close":36.18}
{"ticker":"GM","date":"2015-06-02","pret":0.00083,"close":36.22}
{"ticker":"GM","date":"2015-06-03","pret":0.00773,"close":35.94}
{"ticker":"GM","date":"2015-06-04","pret":-0.01972,"close":35.54}
{"ticker":"GM","date":"2015-06-05","pret":-0.0045,"close":35.12}
{"ticker":"GM","date":"2015-06-08","pret":-0.01819,"close":34.99}
{"ticker":"GM","date":"2015-06-09","pret":0.00715,"close":35.26}
{"ticker":"GM","date":"2015-06-10","pret":0.00964,"close":35.59}
{"ticker":"GM","date":"2015-06-11","pret":0.00759,"close":35.55}
{"ticker":"GM","date":"2015-06-12","pret":-0.00956,"close":35.71}
{"ticker":"GM","date":"2015-06-15","pret":-0.00085,"close":35.46}
{"ticker":"GM","date":"2015-06-16","pret":0.00028,"close":35.61}
{"ticker":"GM","date":"2015-06-17","pret":0.00901,"close":35.81}
{"ticker":"GM","date":"2015-06-18","pret":0.00531,"close":36.2}
{"ticker":"GM","date":"2015-06-19","pret":0.00694,"close":36.11}
{"ticker":"GM","date":"2015-06-22","pret":0.0047,"close":36.19}
{"ticker":"GM","date":"2015-06-23","pret":0.0022,"close":36.3}
{"ticker":"GM","date":"2015-06-24","pret":-0.01273,"close":35.16}
{"ticker":"GM","date":"2015-06-25","pret":-0.01969,"close":34.7}
{"ticker":"GM","date":"2015-06-26","pret":-0.01459,"close":34.38}
{"ticker":"GM","date":"2015-06-29","pret":-0.01686,"close":33.23}
{"ticker":"GM","date":"2015-06-30","pret":-0.01834,"close":33.33}
{"ticker":"GM","date":"2015-07-01","pret":0.00328,"close":33.04}
{"ticker":"GM","date":"2015-07-02","pret":-0.01258,"close":33.23}
{"ticker":"GM","date":"2015-07-06","pret":-0.0103,"close":32.65}
{"ticker":"GM","date":"2015-07-07","pret":-0.00703,"close":32.86}
{"ticker":"GM","date":"2015-07-08","pret":-0.00708,"close":31.19}
{"ticker":"GM","date":"2015-07-09","pret":-0.02406,"close":31.01}
{"ticker":"GM","date":"2015-07-10","pret":-0.01017,"close":31.4}
{"ticker":"GM","date":"2015-07-13","pret":0.01805,"close":31.68}
{"ticker":"GM","date":"2015-07-14","pret":-0.00882,"close":31.77}
{"ticker":"GM","date":"2015-07-15","pret":0.0082,"close":31.43}
{"ticker":"GM","date":"2015-07-16","pret":-0.02254,"close":30.61}
{"ticker":"GM","date":"2015-07-17","pret":-0.01619,"close":30.65}
{"ticker":"GM","date":"2015-07-20","pret":0.00683,"close":30.5}
{"ticker":"GM","date":"2015-07-21","pret":-0.01108,"close":30.39}
{"ticker":"GM","date":"2015-07-22","pret":-0.00592,"close":30.3}
{"ticker":"GM","date":"2015-07-23","pret":0.07401,"close":31.5}
{"ticker":"GM","date":"2015-07-24","pret":-0.02354,"close":31.06}
{"ticker":"GM","date":"2015-07-27","pret":-0.03023,"close":31.05}
{"ticker":"GM","date":"2015-07-28","pret":0.0173,"close":31.32}
{"ticker":"GM","date":"2015-07-29","pret":-0.00032,"close":31.95}
{"ticker":"GM","date":"2015-07-30","pret":0.01294,"close":31.91}
{"ticker":"GM","date":"2015-07-31","pret":0.00594,"close":31.51}
{"ticker":"GM","date":"2015-08-03","pret":-0.00908,"close":31.68}
{"ticker":"GM","date":"2015-08-04","pret":-0.0041,"close":31.52}
{"ticker":"GM","date":"2015-08-05","pret":0.00347,"close":31.6}
{"ticker":"GM","date":"2015-08-06","pret":-0.00568,"close":31.86}
{"ticker":"GM","date":"2015-08-07","pret":0.0157,"close":31.74}
{"ticker":"GM","date":"2015-08-10","pret":-0.00437,"close":31.94}
{"ticker":"GM","date":"2015-08-11","pret":-0.02087,"close":30.83}
{"ticker":"GM","date":"2015-08-12","pret":-0.02787,"close":30.87}
{"ticker":"GM","date":"2015-08-13","pret":0.01436,"close":31.06}
{"ticker":"GM","date":"2015-08-14","pret":0.00871,"close":31.49}
{"ticker":"GM","date":"2015-08-17","pret":0.01054,"close":31.61}
{"ticker":"GM","date":"2015-08-18","pret":-0.00191,"close":31.71}
{"ticker":"GM","date":"2015-08-19","pret":0.00635,"close":31.63}
{"ticker":"GM","date":"2015-08-20","pret":-0.00476,"close":30.84}
{"ticker":"GM","date":"2015-08-21","pret":-0.0323,"close":29.6}
{"ticker":"GM","date":"2015-08-24","pret":-0.10953,"close":27.8}
{"ticker":"GM","date":"2015-08-25","pret":0.06728,"close":27.28}
{"ticker":"GM","date":"2015-08-26","pret":-0.05563,"close":28.1}
{"ticker":"GM","date":"2015-08-27","pret":0.03207,"close":28.58}
{"ticker":"GM","date":"2015-08-28","pret":0.0028,"close":29}
{"ticker":"GM","date":"2015-08-31","pret":0.01699,"close":29.44}
{"ticker":"GM","date":"2015-09-01","pret":0.00309,"close":28.64}
{"ticker":"GM","date":"2015-09-02","pret":-0.00584,"close":29.21}
{"ticker":"GM","date":"2015-09-03","pret":0.01267,"close":29.11}
{"ticker":"GM","date":"2015-09-04","pret":-0.02063,"close":28.88}
{"ticker":"GM","date":"2015-09-08","pret":0.02471,"close":29.88}
{"ticker":"GM","date":"2015-09-09","pret":0.02345,"close":29.62}
{"ticker":"GM","date":"2015-09-10","pret":-0.03402,"close":30}
{"ticker":"GM","date":"2015-09-11","pret":0.0277,"close":30.15}
{"ticker":"GM","date":"2015-09-14","pret":0.00333,"close":30.72}
{"ticker":"GM","date":"2015-09-15","pret":0.02168,"close":30.99}
{"ticker":"GM","date":"2015-09-16","pret":0.01002,"close":31.2}
{"ticker":"GM","date":"2015-09-17","pret":0.00546,"close":31.31}
{"ticker":"GM","date":"2015-09-18","pret":-0.00868,"close":30.51}
{"ticker":"GM","date":"2015-09-21","pret":-0.01006,"close":30.62}
{"ticker":"GM","date":"2015-09-22","pret":-0.04161,"close":30.03}
{"ticker":"GM","date":"2015-09-23","pret":0.01986,"close":29.72}
{"ticker":"GM","date":"2015-09-24","pret":-0.0202,"close":29.44}
{"ticker":"GM","date":"2015-09-25","pret":0.01284,"close":29.41}
{"ticker":"GM","date":"2015-09-28","pret":-0.01693,"close":28.56}
{"ticker":"GM","date":"2015-09-29","pret":-0.02174,"close":29.15}
{"ticker":"GM","date":"2015-09-30","pret":0.03295,"close":30.02}
{"ticker":"GM","date":"2015-10-01","pret":0.02237,"close":30.67}
{"ticker":"GM","date":"2015-10-02","pret":-0.00298,"close":31.73}
{"ticker":"GM","date":"2015-10-05","pret":0.05476,"close":31.76}
{"ticker":"GM","date":"2015-10-06","pret":-0.00282,"close":32.22}
{"ticker":"GM","date":"2015-10-07","pret":0.01992,"close":33.05}
{"ticker":"GM","date":"2015-10-08","pret":0.01529,"close":33.43}
{"ticker":"GM","date":"2015-10-09","pret":0.01177,"close":32.95}
{"ticker":"GM","date":"2015-10-12","pret":-0.00904,"close":33.02}
{"ticker":"GM","date":"2015-10-13","pret":-0.00577,"close":33.13}
{"ticker":"GM","date":"2015-10-14","pret":0.0106,"close":33.33}
{"ticker":"GM","date":"2015-10-15","pret":0.01049,"close":33.32}
{"ticker":"GM","date":"2015-10-16","pret":-0.00538,"close":33.15}
{"ticker":"GM","date":"2015-10-19","pret":-0.01115,"close":33.24}
{"ticker":"GM","date":"2015-10-20","pret":0.00544,"close":33.48}
{"ticker":"GM","date":"2015-10-21","pret":0.05226,"close":35.42}
{"ticker":"GM","date":"2015-10-22","pret":0.01926,"close":35.42}
{"ticker":"GM","date":"2015-10-23","pret":-0.00281,"close":35.95}
{"ticker":"GM","date":"2015-10-26","pret":0.01008,"close":35.67}
{"ticker":"GM","date":"2015-10-27","pret":-0.01431,"close":34.97}
{"ticker":"GM","date":"2015-10-28","pret":-0.01137,"close":35.22}
{"ticker":"GM","date":"2015-10-29","pret":0.00143,"close":34.75}
{"ticker":"GM","date":"2015-10-30","pret":-0.00544,"close":34.91}
{"ticker":"GM","date":"2015-11-02","pret":0.00086,"close":35.57}
{"ticker":"GM","date":"2015-11-03","pret":0.01846,"close":35.78}
{"ticker":"GM","date":"2015-11-04","pret":0.00841,"close":35.42}
{"ticker":"GM","date":"2015-11-05","pret":-0.00841,"close":35.44}
{"ticker":"GM","date":"2015-11-06","pret":-0.00593,"close":35.75}
{"ticker":"GM","date":"2015-11-09","pret":0.01851,"close":35.67}
{"ticker":"GM","date":"2015-11-10","pret":-0.0123,"close":35.62}
{"ticker":"GM","date":"2015-11-11","pret":0.00561,"close":35.55}
{"ticker":"GM","date":"2015-11-12","pret":-0.01126,"close":35.09}
{"ticker":"GM","date":"2015-11-13","pret":-0.01052,"close":34.31}
{"ticker":"GM","date":"2015-11-16","pret":-0.01905,"close":35.17}
{"ticker":"GM","date":"2015-11-17","pret":0.02674,"close":35.21}
{"ticker":"GM","date":"2015-11-18","pret":0.00453,"close":36.46}
{"ticker":"GM","date":"2015-11-19","pret":0.02868,"close":36.14}
{"ticker":"GM","date":"2015-11-20","pret":-0.0033,"close":36.34}
{"ticker":"GM","date":"2015-11-23","pret":0.0022,"close":36.08}
{"ticker":"GM","date":"2015-11-24","pret":-0.01746,"close":36.22}
{"ticker":"GM","date":"2015-11-25","pret":0.01085,"close":36.34}
{"ticker":"GM","date":"2015-11-26"}
{"ticker":"GM","date":"2015-11-27","pret":0.00579,"close":36.37}
{"ticker":"GM","date":"2015-11-30","pret":0.00658,"close":36.2}
{"ticker":"GM","date":"2015-12-01","pret":-0.01792,"close":36.26}
{"ticker":"GM","date":"2015-12-02","pret":0.00996,"close":35.73}
{"ticker":"GM","date":"2015-12-03","pret":-0.01331,"close":35.47}
{"ticker":"GM","date":"2015-12-04","pret":-0.00644,"close":36.25}
{"ticker":"GM","date":"2015-12-07","pret":0.02387,"close":36.13}
{"ticker":"GM","date":"2015-12-08","pret":-0.01743,"close":35.48}
{"ticker":"GM","date":"2015-12-09","pret":-0.0149,"close":35.45}
{"ticker":"GM","date":"2015-12-10","pret":-0.00142,"close":35.63}
{"ticker":"GM","date":"2015-12-11","pret":-0.00312,"close":34.55}
{"ticker":"GM","date":"2015-12-14","pret":-0.0103,"close":34.39}
{"ticker":"GM","date":"2015-12-15","pret":-0.00086,"close":34.54}
{"ticker":"GM","date":"2015-12-16","pret":-0.01158,"close":35.14}
{"ticker":"GM","date":"2015-12-17"}
{"ticker":"GM","date":"2015-12-18","pret":-0.01142,"close":33.67}
{"ticker":"GM","date":"2015-12-21","pret":-0.00502,"close":33.83}
{"ticker":"GM","date":"2015-12-22","pret":0.01235,"close":34.29}
{"ticker":"GM","date":"2015-12-23","pret":0.00873,"close":34.78}
{"ticker":"GM","date":"2015-12-24","pret":0.00607,"close":34.6}
{"ticker":"GM","date":"2015-12-28","pret":-0.00549,"close":34.51}
{"ticker":"GM","date":"2015-12-29","pret":0.00376,"close":34.5}
{"ticker":"GM","date":"2015-12-30","pret":-0.00986,"close":34.33}
{"ticker":"GM","date":"2015-12-31","pret":-0.00321,"close":34.01}
{"ticker":"GM","date":"2016-01-04","pret":-0.02247,"close":33.31}
{"ticker":"GM","date":"2016-01-05","pret":-0.00359,"close":32.43}
{"ticker":"GMCR","date":"2015-01-02","pret":-0.00481,"close":131.97}
{"ticker":"GMCR","date":"2015-01-05","pret":-0.01212,"close":129.72}
{"ticker":"GMCR","date":"2015-01-06","pret":-0.01073,"close":127.19}
{"ticker":"GMCR","date":"2015-01-07","pret":0.00553,"close":133.02}
{"ticker":"GMCR","date":"2015-01-08","pret":0.03367,"close":136.49}
{"ticker":"GMCR","date":"2015-01-09","pret":0.02285,"close":137.72}
{"ticker":"GMCR","date":"2015-01-12","pret":-0.00225,"close":133.91}
{"ticker":"GMCR","date":"2015-01-13","pret":-0.01727,"close":131.11}
{"ticker":"GMCR","date":"2015-01-14","pret":-0.03823,"close":129.41}
{"ticker":"GMCR","date":"2015-01-15","pret":-0.00608,"close":127.37}
{"ticker":"GMCR","date":"2015-01-16","pret":-0.01689,"close":129}
{"ticker":"GMCR","date":"2015-01-20","pret":0.01558,"close":131.84}
{"ticker":"GMCR","date":"2015-01-21","pret":0.01351,"close":134.79}
{"ticker":"GMCR","date":"2015-01-22","pret":0.02804,"close":134.7}
{"ticker":"GMCR","date":"2015-01-23","pret":-0.00312,"close":131.08}
{"ticker":"GMCR","date":"2015-01-26","pret":-0.02515,"close":131.64}
{"ticker":"GMCR","date":"2015-01-27","pret":-0.0085,"close":128.72}
{"ticker":"GMCR","date":"2015-01-28","pret":-0.01222,"close":126.9}
{"ticker":"GMCR","date":"2015-01-29","pret":-0.01269,"close":127.98}
{"ticker":"GMCR","date":"2015-01-30","pret":-0.01102,"close":122.56}
{"ticker":"GMCR","date":"2015-02-02","pret":-0.03076,"close":124.82}
{"ticker":"GMCR","date":"2015-02-03","pret":0.04233,"close":126.09}
{"ticker":"GMCR","date":"2015-02-04","pret":-0.0015,"close":121.2}
{"ticker":"GMCR","date":"2015-02-05","pret":-0.14133,"close":115.3}
{"ticker":"GMCR","date":"2015-02-06","pret":0.04618,"close":118.9}
{"ticker":"GMCR","date":"2015-02-09","pret":0.02435,"close":116.72}
{"ticker":"GMCR","date":"2015-02-10","pret":-0.00996,"close":117.9}
{"ticker":"GMCR","date":"2015-02-11","pret":0.00538,"close":119.45}
{"ticker":"GMCR","date":"2015-02-12","pret":0.01838,"close":117.97}
{"ticker":"GMCR","date":"2015-02-13","pret":-0.01583,"close":118.53}
{"ticker":"GMCR","date":"2015-02-17","pret":0.00542,"close":117.93}
{"ticker":"GMCR","date":"2015-02-18","pret":-0.00584,"close":118.2}
{"ticker":"GMCR","date":"2015-02-19","pret":0.00947,"close":120.28}
{"ticker":"GMCR","date":"2015-02-20","pret":0.01428,"close":122.87}
{"ticker":"GMCR","date":"2015-02-23","pret":0.02198,"close":124.72}
{"ticker":"GMCR","date":"2015-02-24","pret":0.00615,"close":125.39}
{"ticker":"GMCR","date":"2015-02-25","pret":0.01218,"close":124.1}
{"ticker":"GMCR","date":"2015-02-26","pret":-0.01396,"close":124.89}
{"ticker":"GMCR","date":"2015-02-27","pret":0.01116,"close":127.58}
{"ticker":"GMCR","date":"2015-03-02","pret":0.02134,"close":130.86}
{"ticker":"GMCR","date":"2015-03-03","pret":0.01559,"close":130.17}
{"ticker":"GMCR","date":"2015-03-04","pret":0.00031,"close":128.59}
{"ticker":"GMCR","date":"2015-03-05","pret":-0.00486,"close":129.05}
{"ticker":"GMCR","date":"2015-03-06","pret":-0.00527,"close":126.24}
{"ticker":"GMCR","date":"2015-03-09","pret":-0.01741,"close":126.24}
{"ticker":"GMCR","date":"2015-03-10","pret":-0.00946,"close":124.97}
{"ticker":"GMCR","date":"2015-03-11","pret":-0.00264,"close":124.62}
{"ticker":"GMCR","date":"2015-03-12","pret":0.00416,"close":126.48}
{"ticker":"GMCR","date":"2015-03-13","pret":0.00175,"close":124.69}
{"ticker":"GMCR","date":"2015-03-16","pret":-0.00255,"close":125.46}
{"ticker":"GMCR","date":"2015-03-17","pret":-0.00416,"close":124.51}
{"ticker":"GMCR","date":"2015-03-18","pret":-0.01047,"close":123.55}
{"ticker":"GMCR","date":"2015-03-19","pret":-0.00479,"close":122.37}
{"ticker":"GMCR","date":"2015-03-20","pret":0.00284,"close":122.95}
{"ticker":"GMCR","date":"2015-03-23","pret":-0.00439,"close":122.52}
{"ticker":"GMCR","date":"2015-03-24","pret":-0.00294,"close":123.88}
{"ticker":"GMCR","date":"2015-03-25","pret":0.00465,"close":117.7}
{"ticker":"GMCR","date":"2015-03-26","pret":-0.04773,"close":113.54}
{"ticker":"GMCR","date":"2015-03-27","pret":-0.03287,"close":113.2}
{"ticker":"GMCR","date":"2015-03-30","pret":0.00624,"close":113.96}
{"ticker":"GMCR","date":"2015-03-31","pret":-0.00907,"close":111.73}
{"ticker":"GMCR","date":"2015-04-01","pret":-0.01416,"close":112.65}
{"ticker":"GMCR","date":"2015-04-02","pret":0.00884,"close":114.13}
{"ticker":"GMCR","date":"2015-04-06","pret":0.00018,"close":115.25}
{"ticker":"GMCR","date":"2015-04-07","pret":0.0245,"close":114.73}
{"ticker":"GMCR","date":"2015-04-08","pret":-0.00565,"close":117.67}
{"ticker":"GMCR","date":"2015-04-09","pret":0.02838,"close":118.44}
{"ticker":"GMCR","date":"2015-04-10","pret":0.00752,"close":116.54}
{"ticker":"GMCR","date":"2015-04-13","pret":-0.02307,"close":116.39}
{"ticker":"GMCR","date":"2015-04-14","pret":0.00224,"close":115.18}
{"ticker":"GMCR","date":"2015-04-15","pret":-0.00465,"close":116.14}
{"ticker":"GMCR","date":"2015-04-16","pret":-0.00009,"close":114.36}
{"ticker":"GMCR","date":"2015-04-17","pret":-0.02191,"close":112.8}
{"ticker":"GMCR","date":"2015-04-20","pret":0.00308,"close":113.12}
{"ticker":"GMCR","date":"2015-04-21","pret":0.00123,"close":112.26}
{"ticker":"GMCR","date":"2015-04-22","pret":-0.00785,"close":114.53}
{"ticker":"GMCR","date":"2015-04-23","pret":0.00715,"close":113.55}
{"ticker":"GMCR","date":"2015-04-24","pret":0.00648,"close":115.05}
{"ticker":"GMCR","date":"2015-04-27","pret":0.00627,"close":115.46}
{"ticker":"GMCR","date":"2015-04-28","pret":0.00191,"close":115.49}
{"ticker":"GMCR","date":"2015-04-29","pret":-0.00574,"close":114.22}
{"ticker":"GMCR","date":"2015-04-30","pret":-0.0055,"close":116.37}
{"ticker":"GMCR","date":"2015-05-01","pret":0.02141,"close":116.23}
{"ticker":"GMCR","date":"2015-05-04","pret":-0.0049,"close":111.62}
{"ticker":"GMCR","date":"2015-05-05","pret":-0.03893,"close":110}
{"ticker":"GMCR","date":"2015-05-06","pret":-0.00665,"close":108.08}
{"ticker":"GMCR","date":"2015-05-07","pret":-0.14967,"close":98.16}
{"ticker":"GMCR","date":"2015-05-08","pret":0.03298,"close":101.48}
{"ticker":"GMCR","date":"2015-05-11","pret":0.02946,"close":100.87}
{"ticker":"GMCR","date":"2015-05-12","pret":-0.00592,"close":100.26}
{"ticker":"GMCR","date":"2015-05-13","pret":-0.00238,"close":102.13}
{"ticker":"GMCR","date":"2015-05-14","pret":0.01868,"close":103.08}
{"ticker":"GMCR","date":"2015-05-15","pret":-0.06188,"close":94.26}
{"ticker":"GMCR","date":"2015-05-18","pret":-0.02625,"close":90.42}
{"ticker":"GMCR","date":"2015-05-19","pret":-0.03706,"close":89.02}
{"ticker":"GMCR","date":"2015-05-20","pret":-0.02402,"close":89.53}
{"ticker":"GMCR","date":"2015-05-21","pret":0.01493,"close":90.99}
{"ticker":"GMCR","date":"2015-05-22","pret":0.01504,"close":90.76}
{"ticker":"GMCR","date":"2015-05-26","pret":-0.00915,"close":89.86}
{"ticker":"GMCR","date":"2015-05-27","pret":-0.00544,"close":88.67}
{"ticker":"GMCR","date":"2015-05-28","pret":-0.01187,"close":88.22}
{"ticker":"GMCR","date":"2015-05-29","pret":-0.00452,"close":86.24}
{"ticker":"GMCR","date":"2015-06-01","pret":-0.01793,"close":86.23}
{"ticker":"GMCR","date":"2015-06-02","pret":-0.00822,"close":85.34}
{"ticker":"GMCR","date":"2015-06-03","pret":-0.00279,"close":84.36}
{"ticker":"GMCR","date":"2015-06-04","pret":-0.02155,"close":83.39}
{"ticker":"GMCR","date":"2015-06-05","pret":-0.00465,"close":85.93}
{"ticker":"GMCR","date":"2015-06-08","pret":0.02854,"close":85.67}
{"ticker":"GMCR","date":"2015-06-09","pret":-0.0063,"close":84.84}
{"ticker":"GMCR","date":"2015-06-10","pret":-0.00551,"close":84.17}
{"ticker":"GMCR","date":"2015-06-11","pret":-0.00578,"close":84.3}
{"ticker":"GMCR","date":"2015-06-12","pret":-0.02601,"close":83.83}
{"ticker":"GMCR","date":"2015-06-15","pret":0.01363,"close":84.81}
{"ticker":"GMCR","date":"2015-06-16","pret":0.01675,"close":83.53}
{"ticker":"GMCR","date":"2015-06-17","pret":-0.014,"close":83.84}
{"ticker":"GMCR","date":"2015-06-18","pret":0.00119,"close":83.57}
{"ticker":"GMCR","date":"2015-06-19","pret":-0.00382,"close":83.2}
{"ticker":"GMCR","date":"2015-06-22","pret":-0.00012,"close":82.42}
{"ticker":"GMCR","date":"2015-06-23","pret":-0.01278,"close":83.43}
{"ticker":"GMCR","date":"2015-06-24","pret":0.01457,"close":81.18}
{"ticker":"GMCR","date":"2015-06-25","pret":-0.03282,"close":78.3}
{"ticker":"GMCR","date":"2015-06-26","pret":-0.03764,"close":77.96}
{"ticker":"GMCR","date":"2015-06-29","pret":-0.0111,"close":75.64}
{"ticker":"GMCR","date":"2015-06-30","pret":-0.00755,"close":76.63}
{"ticker":"GMCR","date":"2015-07-01","pret":0.00664,"close":74.7}
{"ticker":"GMCR","date":"2015-07-02","pret":-0.0334,"close":74.33}
{"ticker":"GMCR","date":"2015-07-06","pret":-0.0127,"close":71.77}
{"ticker":"GMCR","date":"2015-07-07","pret":-0.0245,"close":72.06}
{"ticker":"GMCR","date":"2015-07-08","pret":-0.00056,"close":70.88}
{"ticker":"GMCR","date":"2015-07-09","pret":-0.00209,"close":70.67}
{"ticker":"GMCR","date":"2015-07-10","pret":0.00293,"close":70.24}
{"ticker":"GMCR","date":"2015-07-13","pret":-0.02012,"close":70.36}
{"ticker":"GMCR","date":"2015-07-14","pret":-0.01172,"close":69.97}
{"ticker":"GMCR","date":"2015-07-15","pret":0.00072,"close":68.84}
{"ticker":"GMCR","date":"2015-07-16","pret":-0.00519,"close":70.42}
{"ticker":"GMCR","date":"2015-07-17","pret":0.0196,"close":69.65}
{"ticker":"GMCR","date":"2015-07-20","pret":-0.01269,"close":71.04}
{"ticker":"GMCR","date":"2015-07-21","pret":0.00857,"close":70.99}
{"ticker":"GMCR","date":"2015-07-22","pret":0.0092,"close":71.92}
{"ticker":"GMCR","date":"2015-07-23","pret":0.01733,"close":71.32}
{"ticker":"GMCR","date":"2015-07-24","pret":-0.01592,"close":69.41}
{"ticker":"GMCR","date":"2015-07-27","pret":-0.02206,"close":71.36}
{"ticker":"GMCR","date":"2015-07-28","pret":0.03102,"close":71.8}
{"ticker":"GMCR","date":"2015-07-29","pret":0.03791,"close":74.76}
{"ticker":"GMCR","date":"2015-07-30","pret":-0.00013,"close":74.21}
{"ticker":"GMCR","date":"2015-07-31","pret":-0.00175,"close":75.04}
{"ticker":"GMCR","date":"2015-08-03","pret":0.01496,"close":75.47}
{"ticker":"GMCR","date":"2015-08-04","pret":0.00238,"close":76.59}
{"ticker":"GMCR","date":"2015-08-05","pret":0.01756,"close":74.98}
{"ticker":"GMCR","date":"2015-08-06","pret":-0.35578,"close":52.67}
{"ticker":"GMCR","date":"2015-08-07","pret":-0.01326,"close":53.43}
{"ticker":"GMCR","date":"2015-08-10","pret":0.01566,"close":54.61}
{"ticker":"GMCR","date":"2015-08-11","pret":0.00976,"close":52.96}
{"ticker":"GMCR","date":"2015-08-12","pret":-0.0341,"close":52.89}
{"ticker":"GMCR","date":"2015-08-13","pret":-0.00304,"close":50.28}
{"ticker":"GMCR","date":"2015-08-14","pret":-0.0497,"close":50.6}
{"ticker":"GMCR","date":"2015-08-17","pret":0.00915,"close":50.94}
{"ticker":"GMCR","date":"2015-08-18","pret":0.01122,"close":50.24}
{"ticker":"GMCR","date":"2015-08-19","pret":-0.01658,"close":49.46}
{"ticker":"GMCR","date":"2015-08-20","pret":-0.02704,"close":50.4}
{"ticker":"GMCR","date":"2015-08-21","pret":0.01945,"close":50.14}
{"ticker":"GMCR","date":"2015-08-24","pret":-0.06699,"close":51.3}
{"ticker":"GMCR","date":"2015-08-25","pret":0.11018,"close":51.96}
{"ticker":"GMCR","date":"2015-08-26","pret":0.0126,"close":52.56}
{"ticker":"GMCR","date":"2015-08-27","pret":0.00549,"close":53.99}
{"ticker":"GMCR","date":"2015-08-28","pret":0.00939,"close":54.11}
{"ticker":"GMCR","date":"2015-08-31","pret":0.00168,"close":56.6}
{"ticker":"GMCR","date":"2015-09-01","pret":0.03195,"close":55.1}
{"ticker":"GMCR","date":"2015-09-02","pret":0.00792,"close":56.56}
{"ticker":"GMCR","date":"2015-09-03","pret":0.0302,"close":57.43}
{"ticker":"GMCR","date":"2015-09-04","pret":-0.01614,"close":58.38}
{"ticker":"GMCR","date":"2015-09-08","pret":0.03167,"close":58.54}
{"ticker":"GMCR","date":"2015-09-09","pret":0.0087,"close":58.59}
{"ticker":"GMCR","date":"2015-09-10","pret":-0.00664,"close":60.89}
{"ticker":"GMCR","date":"2015-09-11","pret":0.04152,"close":60.9}
{"ticker":"GMCR","date":"2015-09-14","pret":-0.00345,"close":59.35}
{"ticker":"GMCR","date":"2015-09-15","pret":-0.02095,"close":58.13}
{"ticker":"GMCR","date":"2015-09-16","pret":-0.01968,"close":60.15}
{"ticker":"GMCR","date":"2015-09-17","pret":0.03221,"close":57.19}
{"ticker":"GMCR","date":"2015-09-18","pret":-0.06195,"close":56.74}
{"ticker":"GMCR","date":"2015-09-21","pret":0.00317,"close":57}
{"ticker":"GMCR","date":"2015-09-22","pret":-0.00955,"close":56.7}
{"ticker":"GMCR","date":"2015-09-23","pret":0.00744,"close":55.07}
{"ticker":"GMCR","date":"2015-09-24","pret":-0.03335,"close":55.17}
{"ticker":"GMCR","date":"2015-09-25","pret":-0.00329,"close":55.52}
{"ticker":"GMCR","date":"2015-09-28","pret":0.01381,"close":53.19}
{"ticker":"GMCR","date":"2015-09-29","pret":-0.03302,"close":53.71}
{"ticker":"GMCR","date":"2015-09-30","pret":0.00965,"close":52.14}
{"ticker":"GMCR","date":"2015-10-01","pret":-0.03918,"close":52.05}
{"ticker":"GMCR","date":"2015-10-02","pret":-0.03122,"close":53.65}
{"ticker":"GMCR","date":"2015-10-05","pret":0.07187,"close":54.65}
{"ticker":"GMCR","date":"2015-10-06","pret":0.00662,"close":55.23}
{"ticker":"GMCR","date":"2015-10-07","pret":0.01923,"close":56.18}
{"ticker":"GMCR","date":"2015-10-08","pret":0.00627,"close":57.86}
{"ticker":"GMCR","date":"2015-10-09","pret":0.03043,"close":57.55}
{"ticker":"GMCR","date":"2015-10-12","pret":-0.00347,"close":55.03}
{"ticker":"GMCR","date":"2015-10-13","pret":-0.04516,"close":54.97}
{"ticker":"GMCR","date":"2015-10-14","pret":0.00653,"close":54.17}
{"ticker":"GMCR","date":"2015-10-15","pret":-0.01897,"close":52.77}
{"ticker":"GMCR","date":"2015-10-16","pret":-0.02065,"close":50.8}
{"ticker":"GMCR","date":"2015-10-19","pret":-0.04519,"close":53.1}
{"ticker":"GMCR","date":"2015-10-20","pret":0.04255,"close":52.94}
{"ticker":"GMCR","date":"2015-10-21","pret":-0.0017,"close":54.61}
{"ticker":"GMCR","date":"2015-10-22","pret":0.03105,"close":54.06}
{"ticker":"GMCR","date":"2015-10-23","pret":-0.00606,"close":55.01}
{"ticker":"GMCR","date":"2015-10-26","pret":0.01354,"close":53.24}
{"ticker":"GMCR","date":"2015-10-27","pret":-0.03739,"close":51.58}
{"ticker":"GMCR","date":"2015-10-28","pret":-0.02386,"close":52.91}
{"ticker":"GMCR","date":"2015-10-29","pret":0.01534,"close":51.72}
{"ticker":"GMCR","date":"2015-10-30","pret":-0.01591,"close":50.75}
{"ticker":"GMCR","date":"2015-11-02","pret":-0.02347,"close":51.61}
{"ticker":"GMCR","date":"2015-11-03","pret":0.02076,"close":54.84}
{"ticker":"GMCR","date":"2015-11-04","pret":0.00695,"close":50.87}
{"ticker":"GMCR","date":"2015-11-05","pret":-0.00773,"close":52.58}
{"ticker":"GMCR","date":"2015-11-06","pret":0.00984,"close":52.68}
{"ticker":"GMCR","date":"2015-11-09","pret":0.01013,"close":52.38}
{"ticker":"GMCR","date":"2015-11-10","pret":-0.0084,"close":50.04}
{"ticker":"GMCR","date":"2015-11-11","pret":-0.07234,"close":46.24}
{"ticker":"GMCR","date":"2015-11-12","pret":-0.05334,"close":45.41}
{"ticker":"GMCR","date":"2015-11-13","pret":-0.01887,"close":43.51}
{"ticker":"GMCR","date":"2015-11-16","pret":-0.03977,"close":44.49}
{"ticker":"GMCR","date":"2015-11-17","pret":0.01078,"close":40.13}
{"ticker":"GMCR","date":"2015-11-18","pret":-0.08418,"close":40.5}
{"ticker":"GMCR","date":"2015-11-19","pret":0.1698,"close":47.88}
{"ticker":"GMCR","date":"2015-11-20","pret":0.01578,"close":47.44}
{"ticker":"GMCR","date":"2015-11-23","pret":-0.01746,"close":45.72}
{"ticker":"GMCR","date":"2015-11-24","pret":-0.04306,"close":48.85}
{"ticker":"GMCR","date":"2015-11-25","pret":0.0787,"close":52.76}
{"ticker":"GMCR","date":"2015-11-26"}
{"ticker":"GMCR","date":"2015-11-27","pret":0.06786,"close":50.84}
{"ticker":"GMCR","date":"2015-11-30","pret":-0.03443,"close":52.4}
{"ticker":"GMCR","date":"2015-12-01","pret":0.04234,"close":52.98}
{"ticker":"GMCR","date":"2015-12-02","pret":-0.01037,"close":52.46}
{"ticker":"GMCR","date":"2015-12-03","pret":-0.0057,"close":54.3}
{"ticker":"GMCR","date":"2015-12-04","pret":0.033,"close":51.7}
{"ticker":"GMCR","date":"2015-12-07","pret":0.50709,"close":88.89}
{"ticker":"GMCR","date":"2015-12-08","pret":-0.00993,"close":89.65}
{"ticker":"GMCR","date":"2015-12-09","pret":0.0019,"close":89.5}
{"ticker":"GMCR","date":"2015-12-10","pret":0.00224,"close":89.45}
{"ticker":"GMCR","date":"2015-12-11","pret":-0.00235,"close":88.96}
{"ticker":"GMCR","date":"2015-12-14","pret":-0.00336,"close":89.27}
{"ticker":"GMCR","date":"2015-12-15","pret":0.00191,"close":89.11}
{"ticker":"GMCR","date":"2015-12-16","pret":-0.00067,"close":89.22}
{"ticker":"GMCR","date":"2015-12-17"}
{"ticker":"GMCR","date":"2015-12-18","pret":-0.00371,"close":88.25}
{"ticker":"GMCR","date":"2015-12-21","pret":-0.00146,"close":88.75}
{"ticker":"GMCR","date":"2015-12-22","pret":0.00315,"close":89.48}
{"ticker":"GMCR","date":"2015-12-23","pret":0.00561,"close":89.73}
{"ticker":"GMCR","date":"2015-12-24","pret":0.00357,"close":89.88}
{"ticker":"GMCR","date":"2015-12-28","pret":0.00056,"close":89.9}
{"ticker":"GMCR","date":"2015-12-29","pret":0.00089,"close":90.21}
{"ticker":"GMCR","date":"2015-12-30","pret":0.002,"close":90.11}
{"ticker":"GMCR","date":"2015-12-31","pret":-0.00044,"close":89.98}
{"ticker":"GMCR","date":"2016-01-04","pret":-0.00468,"close":90.08}
{"ticker":"GMCR","date":"2016-01-05","pret":0.00356,"close":89.9}
{"ticker":"GME","date":"2015-01-02","pret":-0.00498,"close":33.8}
{"ticker":"GME","date":"2015-01-05","pret":-0.01598,"close":34.72}
{"ticker":"GME","date":"2015-01-06","pret":0.04805,"close":33.69}
{"ticker":"GME","date":"2015-01-07","pret":-0.02534,"close":33.3}
{"ticker":"GME","date":"2015-01-08","pret":-0.02033,"close":33.69}
{"ticker":"GME","date":"2015-01-09","pret":-0.0003,"close":32.27}
{"ticker":"GME","date":"2015-01-12","pret":-0.03145,"close":33.77}
{"ticker":"GME","date":"2015-01-13","pret":0.04945,"close":32.77}
{"ticker":"GME","date":"2015-01-14","pret":0.08408,"close":36.21}
{"ticker":"GME","date":"2015-01-15","pret":-0.03196,"close":34.46}
{"ticker":"GME","date":"2015-01-16","pret":-0.00948,"close":36.35}
{"ticker":"GME","date":"2015-01-20","pret":0.01777,"close":36.07}
{"ticker":"GME","date":"2015-01-21","pret":-0.01833,"close":36.84}
{"ticker":"GME","date":"2015-01-22","pret":0.04307,"close":37.12}
{"ticker":"GME","date":"2015-01-23","pret":-0.00782,"close":37.4}
{"ticker":"GME","date":"2015-01-26","pret":0.01184,"close":38.16}
{"ticker":"GME","date":"2015-01-27","pret":0.01986,"close":38.28}
{"ticker":"GME","date":"2015-01-28","pret":0.0094,"close":37.61}
{"ticker":"GME","date":"2015-01-29","pret":-0.01782,"close":36.27}
{"ticker":"GME","date":"2015-01-30","pret":-0.05377,"close":35.25}
{"ticker":"GME","date":"2015-02-02","pret":-0.02058,"close":36.83}
{"ticker":"GME","date":"2015-02-03","pret":0.04674,"close":37.5}
{"ticker":"GME","date":"2015-02-04","pret":0.01028,"close":36.63}
{"ticker":"GME","date":"2015-02-05","pret":-0.01164,"close":36.7}
{"ticker":"GME","date":"2015-02-06","pret":0.00597,"close":36.76}
{"ticker":"GME","date":"2015-02-09","pret":-0.01143,"close":37.18}
{"ticker":"GME","date":"2015-02-10","pret":0.01763,"close":38.04}
{"ticker":"GME","date":"2015-02-11","pret":0.02365,"close":37.52}
{"ticker":"GME","date":"2015-02-12","pret":-0.01268,"close":37.25}
{"ticker":"GME","date":"2015-02-13","pret":-0.01501,"close":37.35}
{"ticker":"GME","date":"2015-02-17","pret":0.00834,"close":37.36}
{"ticker":"GME","date":"2015-02-18","pret":-0.00968,"close":37.5}
{"ticker":"GME","date":"2015-02-19","pret":0.01875,"close":37.53}
{"ticker":"GME","date":"2015-02-20","pret":-0.0008,"close":37.49}
{"ticker":"GME","date":"2015-02-23","pret":0.00741,"close":37.35}
{"ticker":"GME","date":"2015-02-24","pret":-0.00741,"close":37.14}
{"ticker":"GME","date":"2015-02-25","pret":-0.00827,"close":37.28}
{"ticker":"GME","date":"2015-02-26","pret":-0.00268,"close":37.03}
{"ticker":"GME","date":"2015-02-27","pret":-0.00376,"close":36.97}
{"ticker":"GME","date":"2015-03-02","pret":0.03391,"close":38.67}
{"ticker":"GME","date":"2015-03-03","pret":0.01474,"close":38.68}
{"ticker":"GME","date":"2015-03-04","pret":0.00563,"close":40.03}
{"ticker":"GME","date":"2015-03-05","pret":0.02021,"close":40}
{"ticker":"GME","date":"2015-03-06","pret":-0.00401,"close":40.16}
{"ticker":"GME","date":"2015-03-09","pret":0.00751,"close":40.83}
{"ticker":"GME","date":"2015-03-10","pret":0.01017,"close":40.65}
{"ticker":"GME","date":"2015-03-11","pret":0.01882,"close":39.48}
{"ticker":"GME","date":"2015-03-12","pret":-0.03323,"close":39.68}
{"ticker":"GME","date":"2015-03-13","pret":0.00723,"close":40.7}
{"ticker":"GME","date":"2015-03-16","pret":0.0121,"close":41.09}
{"ticker":"GME","date":"2015-03-17","pret":0.0105,"close":40.91}
{"ticker":"GME","date":"2015-03-18","pret":-0.00977,"close":41.12}
{"ticker":"GME","date":"2015-03-19","pret":0.00782,"close":40.79}
{"ticker":"GME","date":"2015-03-20","pret":-0.00562,"close":40.92}
{"ticker":"GME","date":"2015-03-23","pret":0.00537,"close":41.34}
{"ticker":"GME","date":"2015-03-24","pret":0.0051,"close":40.91}
{"ticker":"GME","date":"2015-03-25","pret":-0.009,"close":39.81}
{"ticker":"GME","date":"2015-03-26","pret":-0.03533,"close":38.79}
{"ticker":"GME","date":"2015-03-27","pret":-0.04718,"close":38.36}
{"ticker":"GME","date":"2015-03-30","pret":0.01919,"close":37.69}
{"ticker":"GME","date":"2015-03-31","pret":-0.02692,"close":37.96}
{"ticker":"GME","date":"2015-04-01","pret":0.01276,"close":37.78}
{"ticker":"GME","date":"2015-04-02","pret":0.00527,"close":38.2}
{"ticker":"GME","date":"2015-04-06","pret":-0.00158,"close":38.37}
{"ticker":"GME","date":"2015-04-07","pret":0.00969,"close":37.98}
{"ticker":"GME","date":"2015-04-08","pret":-0.01497,"close":38.71}
{"ticker":"GME","date":"2015-04-09","pret":0.02508,"close":39.99}
{"ticker":"GME","date":"2015-04-10","pret":0.03598,"close":40.4}
{"ticker":"GME","date":"2015-04-13","pret":0.00546,"close":40.42}
{"ticker":"GME","date":"2015-04-14","pret":-0.00372,"close":40.4}
{"ticker":"GME","date":"2015-04-15","pret":0.00816,"close":40.89}
{"ticker":"GME","date":"2015-04-16","pret":0.00883,"close":40.94}
{"ticker":"GME","date":"2015-04-17","pret":-0.00563,"close":39.66}
{"ticker":"GME","date":"2015-04-20","pret":-0.02286,"close":40.32}
{"ticker":"GME","date":"2015-04-21","pret":0.0162,"close":40.08}
{"ticker":"GME","date":"2015-04-22","pret":-0.01094,"close":40.24}
{"ticker":"GME","date":"2015-04-23","pret":0.00623,"close":40.32}
{"ticker":"GME","date":"2015-04-24","pret":0.00124,"close":40.71}
{"ticker":"GME","date":"2015-04-27","pret":0.01061,"close":40.28}
{"ticker":"GME","date":"2015-04-28","pret":-0.0136,"close":40.39}
{"ticker":"GME","date":"2015-04-29","pret":-0.00274,"close":39.33}
{"ticker":"GME","date":"2015-04-30","pret":-0.02119,"close":38.54}
{"ticker":"GME","date":"2015-05-01","pret":-0.01541,"close":39.17}
{"ticker":"GME","date":"2015-05-04","pret":0.01745,"close":40.12}
{"ticker":"GME","date":"2015-05-05","pret":0.01565,"close":40.02}
{"ticker":"GME","date":"2015-05-06","pret":-0.00075,"close":39.13}
{"ticker":"GME","date":"2015-05-07","pret":-0.01923,"close":39.51}
{"ticker":"GME","date":"2015-05-08","pret":0.01773,"close":40.19}
{"ticker":"GME","date":"2015-05-11","pret":0.00626,"close":39.76}
{"ticker":"GME","date":"2015-05-12","pret":-0.01483,"close":39.05}
{"ticker":"GME","date":"2015-05-13","pret":-0.01095,"close":39.2}
{"ticker":"GME","date":"2015-05-14","pret":0.0079,"close":39.17}
{"ticker":"GME","date":"2015-05-15","pret":-0.00535,"close":40.06}
{"ticker":"GME","date":"2015-05-18","pret":0.02346,"close":40.24}
{"ticker":"GME","date":"2015-05-19","pret":0.00696,"close":40.31}
{"ticker":"GME","date":"2015-05-20","pret":-0.00447,"close":40.14}
{"ticker":"GME","date":"2015-05-21","pret":0.0057,"close":40.77}
{"ticker":"GME","date":"2015-05-22","pret":0.00813,"close":40.8}
{"ticker":"GME","date":"2015-05-26","pret":-0.00172,"close":40.18}
{"ticker":"GME","date":"2015-05-27","pret":-0.00345,"close":39.47}
{"ticker":"GME","date":"2015-05-28","pret":-0.02446,"close":40.92}
{"ticker":"GME","date":"2015-05-29","pret":0.10566,"close":43.41}
{"ticker":"GME","date":"2015-06-01","pret":-0.00547,"close":43.47}
{"ticker":"GME","date":"2015-06-02","pret":-0.00803,"close":43.97}
{"ticker":"GME","date":"2015-06-03","pret":0.01373,"close":43.72}
{"ticker":"GME","date":"2015-06-04","pret":0.00363,"close":44.02}
{"ticker":"GME","date":"2015-06-05","pret":-0.00113,"close":44.14}
{"ticker":"GME","date":"2015-06-08","pret":-0.00182,"close":43.05}
{"ticker":"GME","date":"2015-06-09","pret":-0.02066,"close":42.9}
{"ticker":"GME","date":"2015-06-10","pret":0.0007,"close":42.85}
{"ticker":"GME","date":"2015-06-11","pret":0.00139,"close":43}
{"ticker":"GME","date":"2015-06-12","pret":-0.00673,"close":42.96}
{"ticker":"GME","date":"2015-06-15","pret":-0.00117,"close":42.52}
{"ticker":"GME","date":"2015-06-16","pret":-0.01055,"close":42.51}
{"ticker":"GME","date":"2015-06-17","pret":0.00236,"close":43.03}
{"ticker":"GME","date":"2015-06-18","pret":0.01587,"close":43.19}
{"ticker":"GME","date":"2015-06-19","pret":0.00462,"close":43.09}
{"ticker":"GME","date":"2015-06-22","pret":-0.00346,"close":43.89}
{"ticker":"GME","date":"2015-06-23","pret":0.01787,"close":44.36}
{"ticker":"GME","date":"2015-06-24","pret":0.00363,"close":44.55}
{"ticker":"GME","date":"2015-06-25","pret":0.00879,"close":43.66}
{"ticker":"GME","date":"2015-06-26","pret":-0.01811,"close":44.04}
{"ticker":"GME","date":"2015-06-29","pret":-0.00114,"close":42.77}
{"ticker":"GME","date":"2015-06-30","pret":-0.01498,"close":42.96}
{"ticker":"GME","date":"2015-07-01","pret":0.00394,"close":44.12}
{"ticker":"GME","date":"2015-07-02","pret":0.01286,"close":43.56}
{"ticker":"GME","date":"2015-07-06","pret":-0.01588,"close":44.32}
{"ticker":"GME","date":"2015-07-07","pret":0.02677,"close":46.03}
{"ticker":"GME","date":"2015-07-08","pret":0.03287,"close":45.74}
{"ticker":"GME","date":"2015-07-09","pret":0.01367,"close":46.9}
{"ticker":"GME","date":"2015-07-10","pret":0.019,"close":46.96}
{"ticker":"GME","date":"2015-07-13","pret":-0.00169,"close":47.35}
{"ticker":"GME","date":"2015-07-14","pret":0.00021,"close":46.73}
{"ticker":"GME","date":"2015-07-15","pret":-0.00787,"close":46.42}
{"ticker":"GME","date":"2015-07-16","pret":-0.00793,"close":47.23}
{"ticker":"GME","date":"2015-07-17","pret":0.01601,"close":46.67}
{"ticker":"GME","date":"2015-07-20","pret":-0.01558,"close":46.83}
{"ticker":"GME","date":"2015-07-21","pret":0.00472,"close":46.94}
{"ticker":"GME","date":"2015-07-22","pret":0.00107,"close":47.2}
{"ticker":"GME","date":"2015-07-23","pret":0.00979,"close":46.94}
{"ticker":"GME","date":"2015-07-24","pret":-0.00488,"close":45.49}
{"ticker":"GME","date":"2015-07-27","pret":-0.03464,"close":45.32}
{"ticker":"GME","date":"2015-07-28","pret":0.0022,"close":45.28}
{"ticker":"GME","date":"2015-07-29","pret":-0.00132,"close":45.87}
{"ticker":"GME","date":"2015-07-30","pret":0.0068,"close":46.16}
{"ticker":"GME","date":"2015-07-31","pret":0.01109,"close":45.85}
{"ticker":"GME","date":"2015-08-03","pret":-0.00607,"close":44.95}
{"ticker":"GME","date":"2015-08-04","pret":-0.02801,"close":45.57}
{"ticker":"GME","date":"2015-08-05","pret":0.02146,"close":46.39}
{"ticker":"GME","date":"2015-08-06","pret":0.01175,"close":45.35}
{"ticker":"GME","date":"2015-08-07","pret":-0.01922,"close":45.17}
{"ticker":"GME","date":"2015-08-10","pret":0.01184,"close":45.81}
{"ticker":"GME","date":"2015-08-11","pret":-0.00986,"close":45.72}
{"ticker":"GME","date":"2015-08-12","pret":-0.0022,"close":45.62}
{"ticker":"GME","date":"2015-08-13","pret":0.00704,"close":46.1}
{"ticker":"GME","date":"2015-08-14","pret":0.01952,"close":47.44}
{"ticker":"GME","date":"2015-08-17","pret":0.01894,"close":46.95}
{"ticker":"GME","date":"2015-08-18","pret":-0.00847,"close":46.99}
{"ticker":"GME","date":"2015-08-19","pret":-0.00447,"close":46.45}
{"ticker":"GME","date":"2015-08-20","pret":-0.0253,"close":45.23}
{"ticker":"GME","date":"2015-08-21","pret":-0.01968,"close":44.83}
{"ticker":"GME","date":"2015-08-24","pret":-0.06721,"close":42.96}
{"ticker":"GME","date":"2015-08-25","pret":0.05168,"close":43.89}
{"ticker":"GME","date":"2015-08-26","pret":0.01352,"close":45.36}
{"ticker":"GME","date":"2015-08-27","pret":0.03367,"close":46.2}
{"ticker":"GME","date":"2015-08-28","pret":-0.03412,"close":42.49}
{"ticker":"GME","date":"2015-08-31","pret":-0.055,"close":42.48}
{"ticker":"GME","date":"2015-09-01","pret":-0.01766,"close":41.18}
{"ticker":"GME","date":"2015-09-02","pret":0.0036,"close":41.81}
{"ticker":"GME","date":"2015-09-03","pret":0.00765,"close":41.71}
{"ticker":"GME","date":"2015-09-04","pret":-0.01923,"close":41.25}
{"ticker":"GME","date":"2015-09-08","pret":0.01852,"close":41.79}
{"ticker":"GME","date":"2015-09-09","pret":0.00143,"close":41.79}
{"ticker":"GME","date":"2015-09-10","pret":-0.00884,"close":42.35}
{"ticker":"GME","date":"2015-09-11","pret":0.01359,"close":42.78}
{"ticker":"GME","date":"2015-09-14","pret":0.01434,"close":43.17}
{"ticker":"GME","date":"2015-09-15","pret":0.00976,"close":43}
{"ticker":"GME","date":"2015-09-16","pret":-0.00719,"close":43.98}
{"ticker":"GME","date":"2015-09-17","pret":0.02393,"close":43.61}
{"ticker":"GME","date":"2015-09-18","pret":-0.01928,"close":42.27}
{"ticker":"GME","date":"2015-09-21","pret":-0.01002,"close":41.72}
{"ticker":"GME","date":"2015-09-22","pret":-0.03477,"close":41.35}
{"ticker":"GME","date":"2015-09-23","pret":-0.00097,"close":41.08}
{"ticker":"GME","date":"2015-09-24","pret":-0.01171,"close":41.2}
{"ticker":"GME","date":"2015-09-25","pret":0.01389,"close":41}
{"ticker":"GME","date":"2015-09-28","pret":-0.01144,"close":40.3}
{"ticker":"GME","date":"2015-09-29","pret":-0.0158,"close":40.43}
{"ticker":"GME","date":"2015-09-30","pret":0.01995,"close":41.21}
{"ticker":"GME","date":"2015-10-01","pret":0.00705,"close":40.52}
{"ticker":"GME","date":"2015-10-02","pret":-0.02501,"close":41.5}
{"ticker":"GME","date":"2015-10-05","pret":0.03225,"close":42.48}
{"ticker":"GME","date":"2015-10-06","pret":0.01999,"close":43.34}
{"ticker":"GME","date":"2015-10-07","pret":0.02306,"close":43.44}
{"ticker":"GME","date":"2015-10-08","pret":-0.00902,"close":43.98}
{"ticker":"GME","date":"2015-10-09","pret":0.01568,"close":44.41}
{"ticker":"GME","date":"2015-10-12","pret":0.01273,"close":43.94}
{"ticker":"GME","date":"2015-10-13","pret":-0.01296,"close":43.52}
{"ticker":"GME","date":"2015-10-14","pret":-0.00574,"close":43.05}
{"ticker":"GME","date":"2015-10-15","pret":-0.00461,"close":43.93}
{"ticker":"GME","date":"2015-10-16","pret":0.0233,"close":44.46}
{"ticker":"GME","date":"2015-10-19","pret":0.00406,"close":44.72}
{"ticker":"GME","date":"2015-10-20","pret":0.00717,"close":45.1}
{"ticker":"GME","date":"2015-10-21","pret":0.0111,"close":46.04}
{"ticker":"GME","date":"2015-10-22","pret":0.01968,"close":46.98}
{"ticker":"GME","date":"2015-10-23","pret":0.03071,"close":45.35}
{"ticker":"GME","date":"2015-10-26","pret":-0.0484,"close":44.67}
{"ticker":"GME","date":"2015-10-27","pret":-0.01443,"close":44.25}
{"ticker":"GME","date":"2015-10-28","pret":-0.00583,"close":45.55}
{"ticker":"GME","date":"2015-10-29","pret":0.0262,"close":45.71}
{"ticker":"GME","date":"2015-10-30","pret":0.00612,"close":46.07}
{"ticker":"GME","date":"2015-11-02","pret":0.00239,"close":46.18}
{"ticker":"GME","date":"2015-11-03","pret":0.00585,"close":46.75}
{"ticker":"GME","date":"2015-11-04","pret":0.00924,"close":46.85}
{"ticker":"GME","date":"2015-11-05","pret":0.0047,"close":46.94}
{"ticker":"GME","date":"2015-11-06","pret":-0.00427,"close":46.82}
{"ticker":"GME","date":"2015-11-09","pret":0.00043,"close":45.5}
{"ticker":"GME","date":"2015-11-10","pret":-0.02885,"close":45.94}
{"ticker":"GME","date":"2015-11-11","pret":0.01399,"close":44.58}
{"ticker":"GME","date":"2015-11-12","pret":-0.03579,"close":44.53}
{"ticker":"GME","date":"2015-11-13","pret":-0.10721,"close":37.18}
{"ticker":"GME","date":"2015-11-16","pret":-0.07646,"close":38.09}
{"ticker":"GME","date":"2015-11-17","pret":0.03453,"close":37.16}
{"ticker":"GME","date":"2015-11-18","pret":-0.01924,"close":37.81}
{"ticker":"GME","date":"2015-11-19","pret":0.00213,"close":38.46}
{"ticker":"GME","date":"2015-11-20","pret":0.03779,"close":39.26}
{"ticker":"GME","date":"2015-11-23","pret":-0.16538,"close":37.61}
{"ticker":"GME","date":"2015-11-24","pret":0.0825,"close":37.91}
{"ticker":"GME","date":"2015-11-25","pret":0.0488,"close":36.64}
{"ticker":"GME","date":"2015-11-26"}
{"ticker":"GME","date":"2015-11-27","pret":-0.02438,"close":36.01}
{"ticker":"GME","date":"2015-11-30","pret":-0.03645,"close":35.03}
{"ticker":"GME","date":"2015-12-01","pret":-0.01445,"close":34.7}
{"ticker":"GME","date":"2015-12-02","pret":-0.01004,"close":33.87}
{"ticker":"GME","date":"2015-12-03","pret":-0.0248,"close":32.78}
{"ticker":"GME","date":"2015-12-04","pret":-0.03243,"close":33.3}
{"ticker":"GME","date":"2015-12-07","pret":0.01304,"close":33.07}
{"ticker":"GME","date":"2015-12-08","pret":-0.01824,"close":33.74}
{"ticker":"GME","date":"2015-12-09","pret":0.01552,"close":32.44}
{"ticker":"GME","date":"2015-12-10","pret":-0.01706,"close":32.01}
{"ticker":"GME","date":"2015-12-11","pret":-0.07427,"close":30}
{"ticker":"GME","date":"2015-12-14","pret":-0.00731,"close":30.27}
{"ticker":"GME","date":"2015-12-15","pret":0.02437,"close":30.54}
{"ticker":"GME","date":"2015-12-16","pret":0.0026,"close":30.56}
{"ticker":"GME","date":"2015-12-17"}
{"ticker":"GME","date":"2015-12-18","pret":-0.06363,"close":28.76}
{"ticker":"GME","date":"2015-12-21","pret":-0.01358,"close":28.75}
{"ticker":"GME","date":"2015-12-22","pret":0.01288,"close":28.6}
{"ticker":"GME","date":"2015-12-23","pret":-0.00347,"close":28.75}
{"ticker":"GME","date":"2015-12-24","pret":-0.00627,"close":28.37}
{"ticker":"GME","date":"2015-12-28","pret":-0.00877,"close":28.47}
{"ticker":"GME","date":"2015-12-29","pret":0.00877,"close":28.43}
{"ticker":"GME","date":"2015-12-30","pret":-0.00877,"close":28.48}
{"ticker":"GME","date":"2015-12-31","pret":0.00211,"close":28.04}
{"ticker":"GME","date":"2016-01-04","pret":-0.05013,"close":28.31}
{"ticker":"GME","date":"2016-01-05","pret":0.05574,"close":28.77}
{"ticker":"GMED","date":"2015-01-02","pret":-0.01002,"close":23.72}
{"ticker":"GMED","date":"2015-01-05","pret":-0.00885,"close":23.82}
{"ticker":"GMED","date":"2015-01-06","pret":0.00927,"close":23.45}
{"ticker":"GMED","date":"2015-01-07","pret":0.00627,"close":24.61}
{"ticker":"GMED","date":"2015-01-08","pret":0.03037,"close":24.55}
{"ticker":"GMED","date":"2015-01-09","pret":-0.00812,"close":24.24}
{"ticker":"GMED","date":"2015-01-12","pret":-0.00777,"close":24.21}
{"ticker":"GMED","date":"2015-01-13","pret":-0.00041,"close":24.16}
{"ticker":"GMED","date":"2015-01-14","pret":-0.01532,"close":23.99}
{"ticker":"GMED","date":"2015-01-15","pret":0.00083,"close":23.48}
{"ticker":"GMED","date":"2015-01-16","pret":-0.02277,"close":24.17}
{"ticker":"GMED","date":"2015-01-20","pret":0.03313,"close":24.1}
{"ticker":"GMED","date":"2015-01-21","pret":-0.00621,"close":24.04}
{"ticker":"GMED","date":"2015-01-22","pret":0.00621,"close":24.53}
{"ticker":"GMED","date":"2015-01-23","pret":0.00904,"close":24.47}
{"ticker":"GMED","date":"2015-01-26","pret":-0.00492,"close":24.51}
{"ticker":"GMED","date":"2015-01-27","pret":-0.00123,"close":24.68}
{"ticker":"GMED","date":"2015-01-28","pret":0.02116,"close":24.55}
{"ticker":"GMED","date":"2015-01-29","pret":-0.01012,"close":24.97}
{"ticker":"GMED","date":"2015-01-30","pret":0.0077,"close":23.58}
{"ticker":"GMED","date":"2015-02-02","pret":-0.04966,"close":23.69}
{"ticker":"GMED","date":"2015-02-03","pret":0.00971,"close":23.88}
{"ticker":"GMED","date":"2015-02-04","pret":-0.0059,"close":23.7}
{"ticker":"GMED","date":"2015-02-05","pret":0.008,"close":24.4}
{"ticker":"GMED","date":"2015-02-06","pret":0.02116,"close":24.94}
{"ticker":"GMED","date":"2015-02-09","pret":0.01629,"close":24.14}
{"ticker":"GMED","date":"2015-02-10","pret":-0.02246,"close":24.62}
{"ticker":"GMED","date":"2015-02-11","pret":0.01598,"close":24.52}
{"ticker":"GMED","date":"2015-02-12","pret":0.00325,"close":24.4}
{"ticker":"GMED","date":"2015-02-13","pret":-0.01387,"close":24.85}
{"ticker":"GMED","date":"2015-02-17","pret":0.02074,"close":24.61}
{"ticker":"GMED","date":"2015-02-18","pret":-0.0097,"close":24.91}
{"ticker":"GMED","date":"2015-02-19","pret":0.0093,"close":24.95}
{"ticker":"GMED","date":"2015-02-20","pret":0,"close":24.8}
{"ticker":"GMED","date":"2015-02-23","pret":-0.00121,"close":25.32}
{"ticker":"GMED","date":"2015-02-24","pret":0.01798,"close":25.28}
{"ticker":"GMED","date":"2015-02-25","pret":0.00079,"close":25.01}
{"ticker":"GMED","date":"2015-02-26","pret":0.02808,"close":25.06}
{"ticker":"GMED","date":"2015-02-27","pret":-0.03882,"close":24.28}
{"ticker":"GMED","date":"2015-03-02","pret":-0.02387,"close":24.37}
{"ticker":"GMED","date":"2015-03-03","pret":-0.00575,"close":23.96}
{"ticker":"GMED","date":"2015-03-04","pret":-0.01955,"close":24.03}
{"ticker":"GMED","date":"2015-03-05","pret":0.00836,"close":23.76}
{"ticker":"GMED","date":"2015-03-06","pret":-0.01807,"close":23.64}
{"ticker":"GMED","date":"2015-03-09","pret":0.00592,"close":23.88}
{"ticker":"GMED","date":"2015-03-10","pret":-0.00211,"close":23.62}
{"ticker":"GMED","date":"2015-03-11","pret":-0.00339,"close":23.52}
{"ticker":"GMED","date":"2015-03-12","pret":0.00339,"close":24.41}
{"ticker":"GMED","date":"2015-03-13","pret":0.03201,"close":24.89}
{"ticker":"GMED","date":"2015-03-16","pret":0.02425,"close":24.8}
{"ticker":"GMED","date":"2015-03-17","pret":-0.01246,"close":24.95}
{"ticker":"GMED","date":"2015-03-18","pret":0.00846,"close":24.8}
{"ticker":"GMED","date":"2015-03-19","pret":-0.00644,"close":25.14}
{"ticker":"GMED","date":"2015-03-20","pret":0.02156,"close":24.61}
{"ticker":"GMED","date":"2015-03-23","pret":-0.02844,"close":24.16}
{"ticker":"GMED","date":"2015-03-24","pret":-0.02177,"close":24.03}
{"ticker":"GMED","date":"2015-03-25","pret":0,"close":23.56}
{"ticker":"GMED","date":"2015-03-26","pret":-0.02183,"close":24.07}
{"ticker":"GMED","date":"2015-03-27","pret":0.02017,"close":24.58}
{"ticker":"GMED","date":"2015-03-30","pret":0.02789,"close":24.86}
{"ticker":"GMED","date":"2015-03-31","pret":0.01605,"close":25.24}
{"ticker":"GMED","date":"2015-04-01","pret":0.00516,"close":25.8}
{"ticker":"GMED","date":"2015-04-02","pret":0.0258,"close":25.39}
{"ticker":"GMED","date":"2015-04-06","pret":-0.02778,"close":25.61}
{"ticker":"GMED","date":"2015-04-07","pret":0.01692,"close":25.16}
{"ticker":"GMED","date":"2015-04-08","pret":-0.0197,"close":25.4}
{"ticker":"GMED","date":"2015-04-09","pret":0.01265,"close":25.39}
{"ticker":"GMED","date":"2015-04-10","pret":0.00079,"close":25.28}
{"ticker":"GMED","date":"2015-04-13","pret":-0.01185,"close":25.47}
{"ticker":"GMED","date":"2015-04-14","pret":0.01263,"close":25.4}
{"ticker":"GMED","date":"2015-04-15","pret":0.00626,"close":25.37}
{"ticker":"GMED","date":"2015-04-16","pret":-0.01216,"close":25.3}
{"ticker":"GMED","date":"2015-04-17","pret":-0.00158,"close":24.85}
{"ticker":"GMED","date":"2015-04-20","pret":-0.01594,"close":25.3}
{"ticker":"GMED","date":"2015-04-21","pret":0.01633,"close":25.25}
{"ticker":"GMED","date":"2015-04-22","pret":-0.00396,"close":25.09}
{"ticker":"GMED","date":"2015-04-23","pret":-0.04006,"close":24.64}
{"ticker":"GMED","date":"2015-04-24","pret":0.02165,"close":24.79}
{"ticker":"GMED","date":"2015-04-27","pret":0.00202,"close":24.94}
{"ticker":"GMED","date":"2015-04-28","pret":0.00803,"close":25.09}
{"ticker":"GMED","date":"2015-04-29","pret":-0.00481,"close":24.64}
{"ticker":"GMED","date":"2015-04-30","pret":-0.01743,"close":23.89}
{"ticker":"GMED","date":"2015-05-01","pret":-0.0215,"close":23.3}
{"ticker":"GMED","date":"2015-05-04","pret":-0.02539,"close":23.86}
{"ticker":"GMED","date":"2015-05-05","pret":0.02414,"close":23.51}
{"ticker":"GMED","date":"2015-05-06","pret":0.045,"close":25.01}
{"ticker":"GMED","date":"2015-05-07","pret":0.0028,"close":24.71}
{"ticker":"GMED","date":"2015-05-08","pret":-0.01933,"close":24.9}
{"ticker":"GMED","date":"2015-05-11","pret":0.01373,"close":24.72}
{"ticker":"GMED","date":"2015-05-12","pret":-0.01089,"close":24.63}
{"ticker":"GMED","date":"2015-05-13","pret":-0.00081,"close":24.62}
{"ticker":"GMED","date":"2015-05-14","pret":0.00405,"close":25.17}
{"ticker":"GMED","date":"2015-05-15","pret":0.01842,"close":25.12}
{"ticker":"GMED","date":"2015-05-18","pret":-0.00119,"close":25.79}
{"ticker":"GMED","date":"2015-05-19","pret":0.02859,"close":25.8}
{"ticker":"GMED","date":"2015-05-20","pret":-0.00387,"close":25.73}
{"ticker":"GMED","date":"2015-05-21","pret":-0.00194,"close":25.77}
{"ticker":"GMED","date":"2015-05-22","pret":-0.00272,"close":25.51}
{"ticker":"GMED","date":"2015-05-26","pret":-0.01096,"close":25.18}
{"ticker":"GMED","date":"2015-05-27","pret":-0.00751,"close":25.69}
{"ticker":"GMED","date":"2015-05-28","pret":0.01691,"close":25.75}
{"ticker":"GMED","date":"2015-05-29","pret":0.00583,"close":25.94}
{"ticker":"GMED","date":"2015-06-01","pret":0.00734,"close":25.53}
{"ticker":"GMED","date":"2015-06-02","pret":-0.02455,"close":25.47}
{"ticker":"GMED","date":"2015-06-03","pret":0.00512,"close":25.81}
{"ticker":"GMED","date":"2015-06-04","pret":0.00587,"close":25.81}
{"ticker":"GMED","date":"2015-06-05","pret":0.00428,"close":26.04}
{"ticker":"GMED","date":"2015-06-08","pret":0.00658,"close":25.92}
{"ticker":"GMED","date":"2015-06-09","pret":0.00077,"close":25.76}
{"ticker":"GMED","date":"2015-06-10","pret":0.0027,"close":25.9}
{"ticker":"GMED","date":"2015-06-11","pret":-0.00385,"close":26.16}
{"ticker":"GMED","date":"2015-06-12","pret":0.00846,"close":25.92}
{"ticker":"GMED","date":"2015-06-15","pret":-0.01116,"close":25.31}
{"ticker":"GMED","date":"2015-06-16","pret":-0.02271,"close":25.43}
{"ticker":"GMED","date":"2015-06-17","pret":0.01181,"close":25.58}
{"ticker":"GMED","date":"2015-06-18","pret":0.00469,"close":25.9}
{"ticker":"GMED","date":"2015-06-19","pret":0.012,"close":25.78}
{"ticker":"GMED","date":"2015-06-22","pret":-0.00463,"close":25.8}
{"ticker":"GMED","date":"2015-06-23","pret":-0.00232,"close":25.75}
{"ticker":"GMED","date":"2015-06-24","pret":-0.00272,"close":25.54}
{"ticker":"GMED","date":"2015-06-25","pret":-0.00233,"close":25.8}
{"ticker":"GMED","date":"2015-06-26","pret":0.00699,"close":26.16}
{"ticker":"GMED","date":"2015-06-29","pret":0.00579,"close":25.58}
{"ticker":"GMED","date":"2015-06-30","pret":-0.00231,"close":25.67}
{"ticker":"GMED","date":"2015-07-01","pret":-0.00348,"close":25.83}
{"ticker":"GMED","date":"2015-07-02","pret":0.0054,"close":25.57}
{"ticker":"GMED","date":"2015-07-06","pret":-0.02296,"close":25.4}
{"ticker":"GMED","date":"2015-07-07","pret":0.00471,"close":25.65}
{"ticker":"GMED","date":"2015-07-08","pret":-0.00235,"close":25.17}
{"ticker":"GMED","date":"2015-07-09","pret":-0.00118,"close":24.97}
{"ticker":"GMED","date":"2015-07-10","pret":-0.00829,"close":25.39}
{"ticker":"GMED","date":"2015-07-13","pret":0.01182,"close":25.82}
{"ticker":"GMED","date":"2015-07-14","pret":0.0113,"close":26.08}
{"ticker":"GMED","date":"2015-07-15","pret":0.01079,"close":26.31}
{"ticker":"GMED","date":"2015-07-16","pret":0.01219,"close":26.84}
{"ticker":"GMED","date":"2015-07-17","pret":0.01615,"close":26.87}
{"ticker":"GMED","date":"2015-07-20","pret":0.00223,"close":26.84}
{"ticker":"GMED","date":"2015-07-21","pret":-0.00484,"close":26.98}
{"ticker":"GMED","date":"2015-07-22","pret":0.00633,"close":27.21}
{"ticker":"GMED","date":"2015-07-23","pret":0.0162,"close":26.81}
{"ticker":"GMED","date":"2015-07-24","pret":-0.02515,"close":26.87}
{"ticker":"GMED","date":"2015-07-27","pret":0.0015,"close":27.16}
{"ticker":"GMED","date":"2015-07-28","pret":0.02036,"close":27.29}
{"ticker":"GMED","date":"2015-07-29","pret":0.00037,"close":27.37}
{"ticker":"GMED","date":"2015-07-30","pret":0.00037,"close":27.85}
{"ticker":"GMED","date":"2015-07-31","pret":0.0416,"close":28.06}
{"ticker":"GMED","date":"2015-08-03","pret":-0.01059,"close":27.56}
{"ticker":"GMED","date":"2015-08-04","pret":-0.02553,"close":27.45}
{"ticker":"GMED","date":"2015-08-05","pret":0.00581,"close":27.52}
{"ticker":"GMED","date":"2015-08-06","pret":-0.00435,"close":26.89}
{"ticker":"GMED","date":"2015-08-07","pret":-0.02877,"close":26.26}
{"ticker":"GMED","date":"2015-08-10","pret":-0.01584,"close":26.4}
{"ticker":"GMED","date":"2015-08-11","pret":-0.00038,"close":26.23}
{"ticker":"GMED","date":"2015-08-12","pret":-0.01071,"close":26.31}
{"ticker":"GMED","date":"2015-08-13","pret":0.01033,"close":26.35}
{"ticker":"GMED","date":"2015-08-14","pret":0.00076,"close":26.52}
{"ticker":"GMED","date":"2015-08-17","pret":0.00228,"close":27.06}
{"ticker":"GMED","date":"2015-08-18","pret":0.02547,"close":26.91}
{"ticker":"GMED","date":"2015-08-19","pret":-0.00891,"close":26.83}
{"ticker":"GMED","date":"2015-08-20","pret":-0.0105,"close":26.27}
{"ticker":"GMED","date":"2015-08-21","pret":-0.04276,"close":25.63}
{"ticker":"GMED","date":"2015-08-24","pret":-0.04261,"close":24.15}
{"ticker":"GMED","date":"2015-08-25","pret":0.01992,"close":24.26}
{"ticker":"GMED","date":"2015-08-26","pret":-0.00323,"close":24.67}
{"ticker":"GMED","date":"2015-08-27","pret":0.00403,"close":24.94}
{"ticker":"GMED","date":"2015-08-28","pret":0.0004,"close":24.75}
{"ticker":"GMED","date":"2015-08-31","pret":-0.00929,"close":24.42}
{"ticker":"GMED","date":"2015-09-01","pret":-0.02424,"close":23.83}
{"ticker":"GMED","date":"2015-09-02","pret":0.00249,"close":23.92}
{"ticker":"GMED","date":"2015-09-03","pret":-0.00374,"close":23.83}
{"ticker":"GMED","date":"2015-09-04","pret":-0.02274,"close":23.37}
{"ticker":"GMED","date":"2015-09-08","pret":0.01017,"close":23.79}
{"ticker":"GMED","date":"2015-09-09","pret":0.0109,"close":23.07}
{"ticker":"GMED","date":"2015-09-10","pret":-0.04086,"close":23.21}
{"ticker":"GMED","date":"2015-09-11","pret":0.0039,"close":23.46}
{"ticker":"GMED","date":"2015-09-14","pret":0.0465,"close":24.09}
{"ticker":"GMED","date":"2015-09-15","pret":-0.00414,"close":24.09}
{"ticker":"GMED","date":"2015-09-16","pret":0.00083,"close":24.16}
{"ticker":"GMED","date":"2015-09-17","pret":-0.00332,"close":24.65}
{"ticker":"GMED","date":"2015-09-18","pret":0.01116,"close":24.69}
{"ticker":"GMED","date":"2015-09-21","pret":0.02196,"close":24.59}
{"ticker":"GMED","date":"2015-09-22","pret":-0.01296,"close":24.07}
{"ticker":"GMED","date":"2015-09-23","pret":-0.01975,"close":23.76}
{"ticker":"GMED","date":"2015-09-24","pret":-0.0193,"close":23.64}
{"ticker":"GMED","date":"2015-09-25","pret":0.00802,"close":22.1}
{"ticker":"GMED","date":"2015-09-28","pret":-0.07323,"close":21.23}
{"ticker":"GMED","date":"2015-09-29","pret":-0.03873,"close":20.98}
{"ticker":"GMED","date":"2015-09-30","pret":-0.00424,"close":20.66}
{"ticker":"GMED","date":"2015-10-01","pret":-0.02051,"close":20.89}
{"ticker":"GMED","date":"2015-10-02","pret":-0.00241,"close":21.39}
{"ticker":"GMED","date":"2015-10-05","pret":0.03885,"close":21.61}
{"ticker":"GMED","date":"2015-10-06","pret":0.00093,"close":21.66}
{"ticker":"GMED","date":"2015-10-07","pret":0.00878,"close":22.18}
{"ticker":"GMED","date":"2015-10-08","pret":0.01688,"close":22.46}
{"ticker":"GMED","date":"2015-10-09","pret":0.01214,"close":22.68}
{"ticker":"GMED","date":"2015-10-12","pret":0.01464,"close":23.03}
{"ticker":"GMED","date":"2015-10-13","pret":0.00965,"close":22.91}
{"ticker":"GMED","date":"2015-10-14","pret":0,"close":22.73}
{"ticker":"GMED","date":"2015-10-15","pret":-0.00218,"close":23.32}
{"ticker":"GMED","date":"2015-10-16","pret":0.0212,"close":23.25}
{"ticker":"GMED","date":"2015-10-19","pret":-0.01249,"close":23.25}
{"ticker":"GMED","date":"2015-10-20","pret":0.00303,"close":22.57}
{"ticker":"GMED","date":"2015-10-21","pret":-0.0276,"close":21.75}
{"ticker":"GMED","date":"2015-10-22","pret":-0.03113,"close":21.4}
{"ticker":"GMED","date":"2015-10-23","pret":-0.01013,"close":21.74}
{"ticker":"GMED","date":"2015-10-26","pret":0.00508,"close":21.56}
{"ticker":"GMED","date":"2015-10-27","pret":-0.00879,"close":21.74}
{"ticker":"GMED","date":"2015-10-28","pret":0.01017,"close":22.34}
{"ticker":"GMED","date":"2015-10-29","pret":0.02633,"close":22.44}
{"ticker":"GMED","date":"2015-10-30","pret":0.00402,"close":22.35}
{"ticker":"GMED","date":"2015-11-02","pret":0.00134,"close":23.03}
{"ticker":"GMED","date":"2015-11-03","pret":0.02552,"close":23.26}
{"ticker":"GMED","date":"2015-11-04","pret":0.08331,"close":25.87}
{"ticker":"GMED","date":"2015-11-05","pret":0.03225,"close":26.32}
{"ticker":"GMED","date":"2015-11-06","pret":0.01841,"close":26.67}
{"ticker":"GMED","date":"2015-11-09","pret":0.01321,"close":26.17}
{"ticker":"GMED","date":"2015-11-10","pret":-0.01931,"close":26.73}
{"ticker":"GMED","date":"2015-11-11","pret":0.02715,"close":27.11}
{"ticker":"GMED","date":"2015-11-12","pret":0.00112,"close":25.78}
{"ticker":"GMED","date":"2015-11-13","pret":-0.04445,"close":25.66}
{"ticker":"GMED","date":"2015-11-16","pret":-0.00741,"close":25.84}
{"ticker":"GMED","date":"2015-11-17","pret":0.01283,"close":25.83}
{"ticker":"GMED","date":"2015-11-18","pret":-0.00039,"close":26.15}
{"ticker":"GMED","date":"2015-11-19","pret":0.00617,"close":25.88}
{"ticker":"GMED","date":"2015-11-20","pret":-0.00115,"close":26.43}
{"ticker":"GMED","date":"2015-11-23","pret":0.01261,"close":26.42}
{"ticker":"GMED","date":"2015-11-24","pret":-0.00038,"close":26.67}
{"ticker":"GMED","date":"2015-11-25","pret":0.01208,"close":26.9}
{"ticker":"GMED","date":"2015-11-26"}
{"ticker":"GMED","date":"2015-11-27","pret":0.0086,"close":26.79}
{"ticker":"GMED","date":"2015-11-30","pret":0,"close":27.13}
{"ticker":"GMED","date":"2015-12-01","pret":0.01514,"close":27.73}
{"ticker":"GMED","date":"2015-12-02","pret":0.01347,"close":27.56}
{"ticker":"GMED","date":"2015-12-03","pret":-0.00109,"close":26.18}
{"ticker":"GMED","date":"2015-12-04","pret":-0.05431,"close":26.72}
{"ticker":"GMED","date":"2015-12-07","pret":0.02193,"close":26.44}
{"ticker":"GMED","date":"2015-12-08","pret":-0.02538,"close":26.32}
{"ticker":"GMED","date":"2015-12-09","pret":0.00726,"close":26.29}
{"ticker":"GMED","date":"2015-12-10","pret":0.00266,"close":26.56}
{"ticker":"GMED","date":"2015-12-11","pret":-0.00916,"close":26.3}
{"ticker":"GMED","date":"2015-12-14","pret":0.00726,"close":26.21}
{"ticker":"GMED","date":"2015-12-15","pret":0.00456,"close":26.5}
{"ticker":"GMED","date":"2015-12-16","pret":0.01092,"close":27.21}
{"ticker":"GMED","date":"2015-12-17"}
{"ticker":"GMED","date":"2015-12-18","pret":0.01044,"close":27.02}
{"ticker":"GMED","date":"2015-12-21","pret":0.00702,"close":27.19}
{"ticker":"GMED","date":"2015-12-22","pret":0.0011,"close":27.73}
{"ticker":"GMED","date":"2015-12-23","pret":0.02183,"close":27.89}
{"ticker":"GMED","date":"2015-12-24","pret":0.01002,"close":27.8}
{"ticker":"GMED","date":"2015-12-28","pret":-0.01544,"close":27.88}
{"ticker":"GMED","date":"2015-12-29","pret":0.01294,"close":28.21}
{"ticker":"GMED","date":"2015-12-30","pret":0.00889,"close":28.24}
{"ticker":"GMED","date":"2015-12-31","pret":-0.00426,"close":27.82}
{"ticker":"GMED","date":"2016-01-04","pret":-0.02265,"close":26.71}
{"ticker":"GMED","date":"2016-01-05","pret":-0.02877,"close":27.07}
{"ticker":"GMT","date":"2015-01-02","pret":0.00155,"close":57.55}
{"ticker":"GMT","date":"2015-01-05","pret":-0.01789,"close":55.61}
{"ticker":"GMT","date":"2015-01-06","pret":-0.02108,"close":54.49}
{"ticker":"GMT","date":"2015-01-07","pret":-0.01333,"close":53.98}
{"ticker":"GMT","date":"2015-01-08","pret":-0.00801,"close":54.7}
{"ticker":"GMT","date":"2015-01-09","pret":0.00146,"close":54.1}
{"ticker":"GMT","date":"2015-01-12","pret":-0.01231,"close":53.27}
{"ticker":"GMT","date":"2015-01-13","pret":-0.00928,"close":53.62}
{"ticker":"GMT","date":"2015-01-14","pret":-0.01504,"close":54.02}
{"ticker":"GMT","date":"2015-01-15","pret":0.02709,"close":53.1}
{"ticker":"GMT","date":"2015-01-16","pret":-0.02539,"close":53.48}
{"ticker":"GMT","date":"2015-01-20","pret":0.01538,"close":53.46}
{"ticker":"GMT","date":"2015-01-21","pret":-0.00579,"close":54.19}
{"ticker":"GMT","date":"2015-01-22","pret":0.0619,"close":56.68}
{"ticker":"GMT","date":"2015-01-23","pret":-0.00636,"close":57.02}
{"ticker":"GMT","date":"2015-01-26","pret":0.01197,"close":58.15}
{"ticker":"GMT","date":"2015-01-27","pret":0.00785,"close":58.13}
{"ticker":"GMT","date":"2015-01-28","pret":0.01037,"close":56.77}
{"ticker":"GMT","date":"2015-01-29","pret":-0.02418,"close":57.47}
{"ticker":"GMT","date":"2015-01-30","pret":0.00719,"close":57.15}
{"ticker":"GMT","date":"2015-02-02","pret":-0.00088,"close":57.1}
{"ticker":"GMT","date":"2015-02-03","pret":0.00698,"close":60.27}
{"ticker":"GMT","date":"2015-02-04","pret":0.03584,"close":58.81}
{"ticker":"GMT","date":"2015-02-05","pret":-0.01367,"close":59.53}
{"ticker":"GMT","date":"2015-02-06","pret":0.01115,"close":59.49}
{"ticker":"GMT","date":"2015-02-09","pret":-0.00286,"close":60.29}
{"ticker":"GMT","date":"2015-02-10","pret":0.02316,"close":59.66}
{"ticker":"GMT","date":"2015-02-11","pret":-0.02198,"close":59.71}
{"ticker":"GMT","date":"2015-02-12","pret":0.01005,"close":60.52}
{"ticker":"GMT","date":"2015-02-13","pret":0.0111,"close":60.08}
{"ticker":"GMT","date":"2015-02-17","pret":-0.00944,"close":59.91}
{"ticker":"GMT","date":"2015-02-18","pret":-0.00886,"close":59.92}
{"ticker":"GMT","date":"2015-02-19","pret":0.00151,"close":60.23}
{"ticker":"GMT","date":"2015-02-20","pret":0.00585,"close":60.97}
{"ticker":"GMT","date":"2015-02-23","pret":0.01226,"close":61.24}
{"ticker":"GMT","date":"2015-02-24","pret":0.01324,"close":62.2}
{"ticker":"GMT","date":"2015-02-25","pret":0.00599,"close":62.66}
{"ticker":"GMT","date":"2015-02-26","pret":0.01268,"close":62.79}
{"ticker":"GMT","date":"2015-02-27","pret":-0.00016,"close":62.25}
{"ticker":"GMT","date":"2015-03-02","pret":-0.0101,"close":62.95}
{"ticker":"GMT","date":"2015-03-03","pret":0.0085,"close":62.39}
{"ticker":"GMT","date":"2015-03-04","pret":-0.00931,"close":60.74}
{"ticker":"GMT","date":"2015-03-05","pret":-0.02036,"close":60.43}
{"ticker":"GMT","date":"2015-03-06","pret":-0.01342,"close":59.31}
{"ticker":"GMT","date":"2015-03-09","pret":-0.00619,"close":58.61}
{"ticker":"GMT","date":"2015-03-10","pret":-0.02549,"close":56.49}
{"ticker":"GMT","date":"2015-03-11","pret":-0.03041,"close":56.96}
{"ticker":"GMT","date":"2015-03-12","pret":0.01759,"close":57.62}
{"ticker":"GMT","date":"2015-03-13","pret":0.00452,"close":56.96}
{"ticker":"GMT","date":"2015-03-16","pret":-0.00435,"close":58.29}
{"ticker":"GMT","date":"2015-03-17","pret":0.01454,"close":59.36}
{"ticker":"GMT","date":"2015-03-18","pret":0.01788,"close":60.08}
{"ticker":"GMT","date":"2015-03-19","pret":0.01241,"close":59.15}
{"ticker":"GMT","date":"2015-03-20","pret":-0.00887,"close":60.53}
{"ticker":"GMT","date":"2015-03-23","pret":0.01535,"close":59.76}
{"ticker":"GMT","date":"2015-03-24","pret":-0.01032,"close":59.75}
{"ticker":"GMT","date":"2015-03-25","pret":0.00467,"close":58.95}
{"ticker":"GMT","date":"2015-03-26","pret":-0.02564,"close":57.55}
{"ticker":"GMT","date":"2015-03-27","pret":-0.02106,"close":57.88}
{"ticker":"GMT","date":"2015-03-30","pret":0.01627,"close":59.01}
{"ticker":"GMT","date":"2015-03-31","pret":0.00069,"close":57.98}
{"ticker":"GMT","date":"2015-04-01","pret":-0.00689,"close":58.4}
{"ticker":"GMT","date":"2015-04-02","pret":0.00928,"close":58.41}
{"ticker":"GMT","date":"2015-04-06","pret":-0.0012,"close":59.49}
{"ticker":"GMT","date":"2015-04-07","pret":0.0227,"close":59.48}
{"ticker":"GMT","date":"2015-04-08","pret":-0.00084,"close":59.45}
{"ticker":"GMT","date":"2015-04-09","pret":-0.00185,"close":59.65}
{"ticker":"GMT","date":"2015-04-10","pret":0.00736,"close":60.05}
{"ticker":"GMT","date":"2015-04-13","pret":-0.001,"close":60.37}
{"ticker":"GMT","date":"2015-04-14","pret":0.00897,"close":60.75}
{"ticker":"GMT","date":"2015-04-15","pret":0.00676,"close":60.76}
{"ticker":"GMT","date":"2015-04-16","pret":-0.00395,"close":59.71}
{"ticker":"GMT","date":"2015-04-17","pret":-0.02235,"close":59.2}
{"ticker":"GMT","date":"2015-04-20","pret":-0.00152,"close":60.03}
{"ticker":"GMT","date":"2015-04-21","pret":0.02123,"close":59.5}
{"ticker":"GMT","date":"2015-04-22","pret":-0.01903,"close":59.92}
{"ticker":"GMT","date":"2015-04-23","pret":0.00956,"close":55.65}
{"ticker":"GMT","date":"2015-04-24","pret":-0.07216,"close":55.8}
{"ticker":"GMT","date":"2015-04-27","pret":-0.00342,"close":54.29}
{"ticker":"GMT","date":"2015-04-28","pret":-0.02812,"close":54.85}
{"ticker":"GMT","date":"2015-04-29","pret":0.01142,"close":54.86}
{"ticker":"GMT","date":"2015-04-30","pret":-0.00477,"close":54.4}
{"ticker":"GMT","date":"2015-05-01","pret":0.0066,"close":55.42}
{"ticker":"GMT","date":"2015-05-04","pret":0.01541,"close":56.08}
{"ticker":"GMT","date":"2015-05-05","pret":0.0102,"close":55.52}
{"ticker":"GMT","date":"2015-05-06","pret":-0.00518,"close":55.85}
{"ticker":"GMT","date":"2015-05-07","pret":-0.0009,"close":55.81}
{"ticker":"GMT","date":"2015-05-08","pret":0.01105,"close":55.97}
{"ticker":"GMT","date":"2015-05-11","pret":-0.01033,"close":56.23}
{"ticker":"GMT","date":"2015-05-12","pret":0.00322,"close":55.47}
{"ticker":"GMT","date":"2015-05-13","pret":-0.00322,"close":55.77}
{"ticker":"GMT","date":"2015-05-14","pret":0.00447,"close":55.82}
{"ticker":"GMT","date":"2015-05-15","pret":-0.00536,"close":55.7}
{"ticker":"GMT","date":"2015-05-18","pret":-0.00144,"close":55.88}
{"ticker":"GMT","date":"2015-05-19","pret":0.00197,"close":55.3}
{"ticker":"GMT","date":"2015-05-20","pret":-0.00575,"close":55.33}
{"ticker":"GMT","date":"2015-05-21","pret":-0.00397,"close":55.39}
{"ticker":"GMT","date":"2015-05-22","pret":0.00145,"close":55.11}
{"ticker":"GMT","date":"2015-05-26","pret":-0.00889,"close":54.92}
{"ticker":"GMT","date":"2015-05-27","pret":0.00618,"close":56.16}
{"ticker":"GMT","date":"2015-05-28","pret":0.01314,"close":55.98}
{"ticker":"GMT","date":"2015-05-29","pret":0.00072,"close":55.71}
{"ticker":"GMT","date":"2015-06-01","pret":0.00036,"close":55.85}
{"ticker":"GMT","date":"2015-06-02","pret":-0.00358,"close":56.25}
{"ticker":"GMT","date":"2015-06-03","pret":0.01282,"close":56.84}
{"ticker":"GMT","date":"2015-06-04","pret":0.00018,"close":56.78}
{"ticker":"GMT","date":"2015-06-05","pret":0.00106,"close":56.77}
{"ticker":"GMT","date":"2015-06-08","pret":0.00018,"close":56.69}
{"ticker":"GMT","date":"2015-06-09","pret":0.00318,"close":56.61}
{"ticker":"GMT","date":"2015-06-10","pret":0.00158,"close":57.11}
{"ticker":"GMT","date":"2015-06-11","pret":0.00018,"close":57.54}
{"ticker":"GMT","date":"2015-06-12","pret":0.00823,"close":57.41}
{"ticker":"GMT","date":"2015-06-15","pret":-0.01281,"close":57.11}
{"ticker":"GMT","date":"2015-06-16","pret":0.00669,"close":56.87}
{"ticker":"GMT","date":"2015-06-17","pret":0.0014,"close":56.64}
{"ticker":"GMT","date":"2015-06-18","pret":-0.00386,"close":57.14}
{"ticker":"GMT","date":"2015-06-19","pret":0.00544,"close":57.02}
{"ticker":"GMT","date":"2015-06-22","pret":0.00367,"close":56.97}
{"ticker":"GMT","date":"2015-06-23","pret":-0.0091,"close":57.45}
{"ticker":"GMT","date":"2015-06-24","pret":0.00806,"close":56.41}
{"ticker":"GMT","date":"2015-06-25","pret":-0.0176,"close":54.35}
{"ticker":"GMT","date":"2015-06-26","pret":-0.03542,"close":54.83}
{"ticker":"GMT","date":"2015-06-29","pret":0.00239,"close":54.07}
{"ticker":"GMT","date":"2015-06-30","pret":-0.00478,"close":53.15}
{"ticker":"GMT","date":"2015-07-01","pret":-0.01243,"close":52.8}
{"ticker":"GMT","date":"2015-07-02","pret":-0.01259,"close":53.16}
{"ticker":"GMT","date":"2015-07-06","pret":-0.00227,"close":52.6}
{"ticker":"GMT","date":"2015-07-07","pret":-0.00266,"close":52.63}
{"ticker":"GMT","date":"2015-07-08","pret":-0.00878,"close":51.41}
{"ticker":"GMT","date":"2015-07-09","pret":-0.00307,"close":52.05}
{"ticker":"GMT","date":"2015-07-10","pret":0.01128,"close":52.23}
{"ticker":"GMT","date":"2015-07-13","pret":-0.00095,"close":52.79}
{"ticker":"GMT","date":"2015-07-14","pret":0.00437,"close":52.77}
{"ticker":"GMT","date":"2015-07-15","pret":0.0017,"close":52.7}
{"ticker":"GMT","date":"2015-07-16","pret":0.00264,"close":53.37}
{"ticker":"GMT","date":"2015-07-17","pret":0.00733,"close":53.06}
{"ticker":"GMT","date":"2015-07-20","pret":-0.00563,"close":52.83}
{"ticker":"GMT","date":"2015-07-21","pret":-0.00491,"close":52.99}
{"ticker":"GMT","date":"2015-07-22","pret":-0.00152,"close":53.16}
{"ticker":"GMT","date":"2015-07-23","pret":-0.01701,"close":50.52}
{"ticker":"GMT","date":"2015-07-24","pret":-0.01731,"close":50.67}
{"ticker":"GMT","date":"2015-07-27","pret":-0.01383,"close":50.63}
{"ticker":"GMT","date":"2015-07-28","pret":0.01147,"close":51.15}
{"ticker":"GMT","date":"2015-07-29","pret":0.00861,"close":52.73}
{"ticker":"GMT","date":"2015-07-30","pret":0.02426,"close":52.31}
{"ticker":"GMT","date":"2015-07-31","pret":-0.00076,"close":53.04}
{"ticker":"GMT","date":"2015-08-03","pret":0.0091,"close":52.12}
{"ticker":"GMT","date":"2015-08-04","pret":-0.01713,"close":52.05}
{"ticker":"GMT","date":"2015-08-05","pret":0.00307,"close":52.55}
{"ticker":"GMT","date":"2015-08-06","pret":0.00686,"close":50.62}
{"ticker":"GMT","date":"2015-08-07","pret":-0.04132,"close":49.75}
{"ticker":"GMT","date":"2015-08-10","pret":-0.00616,"close":50.19}
{"ticker":"GMT","date":"2015-08-11","pret":-0.006,"close":49.7}
{"ticker":"GMT","date":"2015-08-12","pret":-0.00967,"close":50.11}
{"ticker":"GMT","date":"2015-08-13","pret":0.01507,"close":49.81}
{"ticker":"GMT","date":"2015-08-14","pret":-0.0068,"close":50.03}
{"ticker":"GMT","date":"2015-08-17","pret":0.00561,"close":50.38}
{"ticker":"GMT","date":"2015-08-18","pret":0.00776,"close":49.58}
{"ticker":"GMT","date":"2015-08-19","pret":-0.02487,"close":48.55}
{"ticker":"GMT","date":"2015-08-20","pret":-0.02176,"close":47.05}
{"ticker":"GMT","date":"2015-08-21","pret":-0.03377,"close":46.45}
{"ticker":"GMT","date":"2015-08-24","pret":-0.06154,"close":45.57}
{"ticker":"GMT","date":"2015-08-25","pret":0.06539,"close":45.6}
{"ticker":"GMT","date":"2015-08-26","pret":-0.0015,"close":47.32}
{"ticker":"GMT","date":"2015-08-27","pret":0.02705,"close":48.88}
{"ticker":"GMT","date":"2015-08-28","pret":0.01838,"close":49.34}
{"ticker":"GMT","date":"2015-08-31","pret":0.00653,"close":49.57}
{"ticker":"GMT","date":"2015-09-01","pret":-0.01125,"close":48.59}
{"ticker":"GMT","date":"2015-09-02","pret":0.01429,"close":49.01}
{"ticker":"GMT","date":"2015-09-03","pret":-0.00549,"close":48.7}
{"ticker":"GMT","date":"2015-09-04","pret":-0.01748,"close":47.75}
{"ticker":"GMT","date":"2015-09-08","pret":0.006,"close":48.43}
{"ticker":"GMT","date":"2015-09-09","pret":0.00658,"close":47.85}
{"ticker":"GMT","date":"2015-09-10","pret":-0.01986,"close":47.77}
{"ticker":"GMT","date":"2015-09-11","pret":-0.0141,"close":47.29}
{"ticker":"GMT","date":"2015-09-14","pret":0.00169,"close":46.82}
{"ticker":"GMT","date":"2015-09-15","pret":-0.00829,"close":47.49}
{"ticker":"GMT","date":"2015-09-16","pret":0.01482,"close":48.31}
{"ticker":"GMT","date":"2015-09-17","pret":0.01729,"close":48.1}
{"ticker":"GMT","date":"2015-09-18","pret":-0.01898,"close":46.51}
{"ticker":"GMT","date":"2015-09-21","pret":-0.01165,"close":46.6}
{"ticker":"GMT","date":"2015-09-22","pret":-0.01762,"close":45.78}
{"ticker":"GMT","date":"2015-09-23","pret":-0.005,"close":45.61}
{"ticker":"GMT","date":"2015-09-24","pret":-0.0147,"close":45.75}
{"ticker":"GMT","date":"2015-09-25","pret":0.02035,"close":46.02}
{"ticker":"GMT","date":"2015-09-28","pret":-0.0133,"close":44.3}
{"ticker":"GMT","date":"2015-09-29","pret":-0.02692,"close":43.76}
{"ticker":"GMT","date":"2015-09-30","pret":-0.00248,"close":44.15}
{"ticker":"GMT","date":"2015-10-01","pret":0.00294,"close":43.43}
{"ticker":"GMT","date":"2015-10-02","pret":-0.03114,"close":44.24}
{"ticker":"GMT","date":"2015-10-05","pret":0.02843,"close":46.82}
{"ticker":"GMT","date":"2015-10-06","pret":0.05518,"close":47.54}
{"ticker":"GMT","date":"2015-10-07","pret":0.02326,"close":48.52}
{"ticker":"GMT","date":"2015-10-08","pret":0.00936,"close":49.55}
{"ticker":"GMT","date":"2015-10-09","pret":0.02857,"close":49.9}
{"ticker":"GMT","date":"2015-10-12","pret":0.00301,"close":49.32}
{"ticker":"GMT","date":"2015-10-13","pret":-0.01679,"close":48.79}
{"ticker":"GMT","date":"2015-10-14","pret":-0.00758,"close":48.12}
{"ticker":"GMT","date":"2015-10-15","pret":-0.00971,"close":48.27}
{"ticker":"GMT","date":"2015-10-16","pret":0.00166,"close":47.22}
{"ticker":"GMT","date":"2015-10-19","pret":-0.03072,"close":46.84}
{"ticker":"GMT","date":"2015-10-20","pret":-0.00385,"close":46.67}
{"ticker":"GMT","date":"2015-10-21","pret":0.00214,"close":45.8}
{"ticker":"GMT","date":"2015-10-22","pret":0.00852,"close":47.08}
{"ticker":"GMT","date":"2015-10-23","pret":0.00887,"close":47.47}
{"ticker":"GMT","date":"2015-10-26","pret":-0.004,"close":47.46}
{"ticker":"GMT","date":"2015-10-27","pret":-0.00614,"close":44.75}
{"ticker":"GMT","date":"2015-10-28","pret":-0.04476,"close":45.5}
{"ticker":"GMT","date":"2015-10-29","pret":0.00841,"close":45.81}
{"ticker":"GMT","date":"2015-10-30","pret":0.01682,"close":46.7}
{"ticker":"GMT","date":"2015-11-02","pret":0.01334,"close":47.34}
{"ticker":"GMT","date":"2015-11-03","pret":0.00915,"close":47.08}
{"ticker":"GMT","date":"2015-11-04","pret":-0.00106,"close":46.52}
{"ticker":"GMT","date":"2015-11-05","pret":-0.01324,"close":46.97}
{"ticker":"GMT","date":"2015-11-06","pret":0.01005,"close":47.09}
{"ticker":"GMT","date":"2015-11-09","pret":0.0017,"close":46}
{"ticker":"GMT","date":"2015-11-10","pret":-0.02212,"close":45.61}
{"ticker":"GMT","date":"2015-11-11","pret":-0.00588,"close":45.13}
{"ticker":"GMT","date":"2015-11-12","pret":-0.02164,"close":44.42}
{"ticker":"GMT","date":"2015-11-13","pret":-0.01235,"close":44.42}
{"ticker":"GMT","date":"2015-11-16","pret":0.00361,"close":45.14}
{"ticker":"GMT","date":"2015-11-17","pret":0.01896,"close":45}
{"ticker":"GMT","date":"2015-11-18","pret":0.00441,"close":46.09}
{"ticker":"GMT","date":"2015-11-19","pret":0.0142,"close":46.41}
{"ticker":"GMT","date":"2015-11-20","pret":0.00993,"close":45.35}
{"ticker":"GMT","date":"2015-11-23","pret":-0.02809,"close":44.98}
{"ticker":"GMT","date":"2015-11-24","pret":-0.0111,"close":45.39}
{"ticker":"GMT","date":"2015-11-25","pret":0.01397,"close":46}
{"ticker":"GMT","date":"2015-11-26"}
{"ticker":"GMT","date":"2015-11-27","pret":0.01465,"close":45.93}
{"ticker":"GMT","date":"2015-11-30","pret":-0.00304,"close":46.3}
{"ticker":"GMT","date":"2015-12-01","pret":0.01039,"close":46.74}
{"ticker":"GMT","date":"2015-12-02","pret":0.00408,"close":45.62}
{"ticker":"GMT","date":"2015-12-03","pret":-0.01383,"close":44.63}
{"ticker":"GMT","date":"2015-12-04","pret":-0.0325,"close":44.65}
{"ticker":"GMT","date":"2015-12-07","pret":-0.00135,"close":43.03}
{"ticker":"GMT","date":"2015-12-08","pret":-0.0477,"close":42.12}
{"ticker":"GMT","date":"2015-12-09","pret":-0.00449,"close":42.87}
{"ticker":"GMT","date":"2015-12-10","pret":0.01623,"close":42.75}
{"ticker":"GMT","date":"2015-12-11","pret":-0.01718,"close":41.04}
{"ticker":"GMT","date":"2015-12-14","pret":-0.0736,"close":40.23}
{"ticker":"GMT","date":"2015-12-15","pret":0.0292,"close":40.78}
{"ticker":"GMT","date":"2015-12-16","pret":0.0177,"close":41.21}
{"ticker":"GMT","date":"2015-12-17"}
{"ticker":"GMT","date":"2015-12-18","pret":-0.01547,"close":40.17}
{"ticker":"GMT","date":"2015-12-21","pret":-0.00223,"close":39.87}
{"ticker":"GMT","date":"2015-12-22","pret":-0.00972,"close":41.11}
{"ticker":"GMT","date":"2015-12-23","pret":0.03761,"close":42.59}
{"ticker":"GMT","date":"2015-12-24","pret":0.02666,"close":42.67}
{"ticker":"GMT","date":"2015-12-28","pret":-0.00377,"close":42.41}
{"ticker":"GMT","date":"2015-12-29","pret":0.00799,"close":42.96}
{"ticker":"GMT","date":"2015-12-30","pret":-0.00117,"close":43.03}
{"ticker":"GMT","date":"2015-12-31","pret":0.0014,"close":42.55}
{"ticker":"GMT","date":"2016-01-04","pret":-0.0251,"close":42.22}
{"ticker":"GMT","date":"2016-01-05","pret":0.01239,"close":40.38}
{"ticker":"GNBC","date":"2015-01-02","pret":0.00083,"close":12.02}
{"ticker":"GNBC","date":"2015-01-05","pret":-0.00914,"close":11.9}
{"ticker":"GNBC","date":"2015-01-06","pret":-0.00922,"close":11.85}
{"ticker":"GNBC","date":"2015-01-07","pret":0,"close":11.4}
{"ticker":"GNBC","date":"2015-01-08","pret":-0.03602,"close":11.35}
{"ticker":"GNBC","date":"2015-01-09","pret":-0.01054,"close":11.28}
{"ticker":"GNBC","date":"2015-01-12","pret":0.00176,"close":11.23}
{"ticker":"GNBC","date":"2015-01-13","pret":-0.01241,"close":10.88}
{"ticker":"GNBC","date":"2015-01-14","pret":-0.02713,"close":10.67}
{"ticker":"GNBC","date":"2015-01-15","pret":-0.02412,"close":10.51}
{"ticker":"GNBC","date":"2015-01-16","pret":-0.01705,"close":10.05}
{"ticker":"GNBC","date":"2015-01-20","pret":-0.04393,"close":10.45}
{"ticker":"GNBC","date":"2015-01-21","pret":0.04489,"close":10.56}
{"ticker":"GNBC","date":"2015-01-22","pret":0.01703,"close":10.46}
{"ticker":"GNBC","date":"2015-01-23","pret":-0.01037,"close":10.77}
{"ticker":"GNBC","date":"2015-01-26","pret":0.01412,"close":10.21}
{"ticker":"GNBC","date":"2015-01-27","pret":-0.0508,"close":10.48}
{"ticker":"GNBC","date":"2015-01-28","pret":0.03193,"close":10.22}
{"ticker":"GNBC","date":"2015-01-29","pret":-0.0202,"close":10.64}
{"ticker":"GNBC","date":"2015-01-30","pret":0.03062,"close":10.6}
{"ticker":"GNBC","date":"2015-02-02","pret":-0.00094,"close":11.35}
{"ticker":"GNBC","date":"2015-02-03","pret":0.07276,"close":12.14}
{"ticker":"GNBC","date":"2015-02-04","pret":0.06536,"close":11.3}
{"ticker":"GNBC","date":"2015-02-05","pret":-0.01824,"close":11.19}
{"ticker":"GNBC","date":"2015-02-06","pret":-0.05504,"close":11.68}
{"ticker":"GNBC","date":"2015-02-09","pret":0.02618,"close":11.88}
{"ticker":"GNBC","date":"2015-02-10","pret":0.02467,"close":11.75}
{"ticker":"GNBC","date":"2015-02-11","pret":-0.0161,"close":11.5}
{"ticker":"GNBC","date":"2015-02-12","pret":-0.01984,"close":11.48}
{"ticker":"GNBC","date":"2015-02-13","pret":0.00174,"close":11.4}
{"ticker":"GNBC","date":"2015-02-17","pret":-0.00611,"close":11.4}
{"ticker":"GNBC","date":"2015-02-18","pret":-0.00614,"close":11.14}
{"ticker":"GNBC","date":"2015-02-19","pret":-0.03039,"close":11.36}
{"ticker":"GNBC","date":"2015-02-20","pret":0.02951,"close":11.35}
{"ticker":"GNBC","date":"2015-02-23","pret":-0.02227,"close":11.26}
{"ticker":"GNBC","date":"2015-02-24","pret":0.01253,"close":11.28}
{"ticker":"GNBC","date":"2015-02-25","pret":0.00709,"close":11.25}
{"ticker":"GNBC","date":"2015-02-26","pret":-0.00354,"close":11.3}
{"ticker":"GNBC","date":"2015-02-27","pret":-0.00266,"close":11.27}
{"ticker":"GNBC","date":"2015-03-02","pret":0.01412,"close":11.47}
{"ticker":"GNBC","date":"2015-03-03","pret":-0.00175,"close":11.51}
{"ticker":"GNBC","date":"2015-03-04","pret":0.01308,"close":11}
{"ticker":"GNBC","date":"2015-03-05","pret":-0.04339,"close":11.12}
{"ticker":"GNBC","date":"2015-03-06","pret":0.00361,"close":11.21}
{"ticker":"GNBC","date":"2015-03-09","pret":0.01787,"close":11.55}
{"ticker":"GNBC","date":"2015-03-10","pret":0.0219,"close":11.4}
{"ticker":"GNBC","date":"2015-03-11","pret":-0.01748,"close":11.43}
{"ticker":"GNBC","date":"2015-03-12","pret":0.01227,"close":11.43}
{"ticker":"GNBC","date":"2015-03-13","pret":-0.00963,"close":11.16}
{"ticker":"GNBC","date":"2015-03-16","pret":-0.0115,"close":11.05}
{"ticker":"GNBC","date":"2015-03-17","pret":-0.01253,"close":11.13}
{"ticker":"GNBC","date":"2015-03-18","pret":-0.0018,"close":10.88}
{"ticker":"GNBC","date":"2015-03-19","pret":-0.02006,"close":10.56}
{"ticker":"GNBC","date":"2015-03-20","pret":-0.02707,"close":10.63}
{"ticker":"GNBC","date":"2015-03-23","pret":0.00942,"close":10.9}
{"ticker":"GNBC","date":"2015-03-24","pret":0.01673,"close":10.78}
{"ticker":"GNBC","date":"2015-03-25","pret":-0.00184,"close":10.68}
{"ticker":"GNBC","date":"2015-03-26","pret":-0.01208,"close":10.85}
{"ticker":"GNBC","date":"2015-03-27","pret":0.01115,"close":10.82}
{"ticker":"GNBC","date":"2015-03-30","pret":0.00277,"close":11.13}
{"ticker":"GNBC","date":"2015-03-31","pret":0.01826,"close":11.18}
{"ticker":"GNBC","date":"2015-04-01","pret":0.01348,"close":10.98}
{"ticker":"GNBC","date":"2015-04-02","pret":-0.0153,"close":11.28}
{"ticker":"GNBC","date":"2015-04-06","pret":0.02152,"close":11.34}
{"ticker":"GNBC","date":"2015-04-07","pret":0.00619,"close":11.46}
{"ticker":"GNBC","date":"2015-04-08","pret":0.00615,"close":11.25}
{"ticker":"GNBC","date":"2015-04-09","pret":-0.00175,"close":11.29}
{"ticker":"GNBC","date":"2015-04-10","pret":-0.00352,"close":11.25}
{"ticker":"GNBC","date":"2015-04-13","pret":0.00877,"close":11.37}
{"ticker":"GNBC","date":"2015-04-14","pret":-0.00262,"close":11.35}
{"ticker":"GNBC","date":"2015-04-15","pret":-0.0088,"close":11.67}
{"ticker":"GNBC","date":"2015-04-16","pret":0.02616,"close":11.5}
{"ticker":"GNBC","date":"2015-04-17","pret":-0.01999,"close":11.61}
{"ticker":"GNBC","date":"2015-04-20","pret":0.02685,"close":11.9}
{"ticker":"GNBC","date":"2015-04-21","pret":0.02114,"close":11.87}
{"ticker":"GNBC","date":"2015-04-22","pret":-0.00168,"close":12.13}
{"ticker":"GNBC","date":"2015-04-23","pret":0.02074,"close":11.99}
{"ticker":"GNBC","date":"2015-04-24","pret":-0.0199,"close":11.87}
{"ticker":"GNBC","date":"2015-04-27","pret":-0.00925,"close":12.04}
{"ticker":"GNBC","date":"2015-04-28","pret":0.01593,"close":12.7}
{"ticker":"GNBC","date":"2015-04-29","pret":0.05582,"close":12.29}
{"ticker":"GNBC","date":"2015-04-30","pret":-0.02873,"close":11.95}
{"ticker":"GNBC","date":"2015-05-01","pret":-0.02376,"close":12.61}
{"ticker":"GNBC","date":"2015-05-04","pret":0.05092,"close":13.89}
{"ticker":"GNBC","date":"2015-05-05","pret":0.08675,"close":13.92}
{"ticker":"GNBC","date":"2015-05-06","pret":0.01932,"close":13.56}
{"ticker":"GNBC","date":"2015-05-07","pret":-0.03976,"close":13.79}
{"ticker":"GNBC","date":"2015-05-08","pret":0.02044,"close":13.78}
{"ticker":"GNBC","date":"2015-05-11","pret":0.00289,"close":13.84}
{"ticker":"GNBC","date":"2015-05-12","pret":-0.00433,"close":13.83}
{"ticker":"GNBC","date":"2015-05-13","pret":0.00433,"close":13.71}
{"ticker":"GNBC","date":"2015-05-14","pret":-0.01087,"close":13.68}
{"ticker":"GNBC","date":"2015-05-15","pret":-0.00219,"close":13.49}
{"ticker":"GNBC","date":"2015-05-18","pret":-0.02289,"close":13.8}
{"ticker":"GNBC","date":"2015-05-19","pret":0.03233,"close":13.67}
{"ticker":"GNBC","date":"2015-05-20","pret":-0.00217,"close":13.79}
{"ticker":"GNBC","date":"2015-05-21","pret":-0.00946,"close":13.36}
{"ticker":"GNBC","date":"2015-05-22","pret":-0.01995,"close":13.27}
{"ticker":"GNBC","date":"2015-05-26","pret":-0.01201,"close":12.96}
{"ticker":"GNBC","date":"2015-05-27","pret":-0.01522,"close":13.39}
{"ticker":"GNBC","date":"2015-05-28","pret":0.06026,"close":14.34}
{"ticker":"GNBC","date":"2015-05-29","pret":0.03337,"close":14.19}
{"ticker":"GNBC","date":"2015-06-01","pret":-0.0049,"close":14.35}
{"ticker":"GNBC","date":"2015-06-02","pret":0.01117,"close":14.49}
{"ticker":"GNBC","date":"2015-06-03","pret":0.01241,"close":14.5}
{"ticker":"GNBC","date":"2015-06-04","pret":-0.0145,"close":14.5}
{"ticker":"GNBC","date":"2015-06-05","pret":0.01106,"close":14.38}
{"ticker":"GNBC","date":"2015-06-08","pret":-0.01664,"close":14.2}
{"ticker":"GNBC","date":"2015-06-09","pret":-0.0007,"close":14.05}
{"ticker":"GNBC","date":"2015-06-10","pret":-0.0205,"close":14.46}
{"ticker":"GNBC","date":"2015-06-11","pret":0.03302,"close":14.25}
{"ticker":"GNBC","date":"2015-06-12","pret":-0.01954,"close":14.33}
{"ticker":"GNBC","date":"2015-06-15","pret":0.00282,"close":14.42}
{"ticker":"GNBC","date":"2015-06-16","pret":0.007,"close":15.04}
{"ticker":"GNBC","date":"2015-06-17","pret":0.0457,"close":14.78}
{"ticker":"GNBC","date":"2015-06-18","pret":-0.0087,"close":14.96}
{"ticker":"GNBC","date":"2015-06-19","pret":0.0087,"close":14.65}
{"ticker":"GNBC","date":"2015-06-22","pret":-0.01207,"close":14.97}
{"ticker":"GNBC","date":"2015-06-23","pret":0.01207,"close":15.31}
{"ticker":"GNBC","date":"2015-06-24","pret":0.03021,"close":15.34}
{"ticker":"GNBC","date":"2015-06-25","pret":0.00065,"close":15.6}
{"ticker":"GNBC","date":"2015-06-26","pret":0.0058,"close":15.46}
{"ticker":"GNBC","date":"2015-06-29","pret":-0.00193,"close":15.28}
{"ticker":"GNBC","date":"2015-06-30","pret":-0.02016,"close":15.36}
{"ticker":"GNBC","date":"2015-07-01","pret":0.00916,"close":15.25}
{"ticker":"GNBC","date":"2015-07-02","pret":-0.00916,"close":15.15}
{"ticker":"GNBC","date":"2015-07-06","pret":-0.01456,"close":14.7}
{"ticker":"GNBC","date":"2015-07-07","pret":-0.02634,"close":14.64}
{"ticker":"GNBC","date":"2015-07-08","pret":-0.0048,"close":14.45}
{"ticker":"GNBC","date":"2015-07-09","pret":0.00412,"close":14.26}
{"ticker":"GNBC","date":"2015-07-10","pret":-0.01658,"close":14.65}
{"ticker":"GNBC","date":"2015-07-13","pret":0.0295,"close":14.62}
{"ticker":"GNBC","date":"2015-07-14","pret":-0.01088,"close":14.78}
{"ticker":"GNBC","date":"2015-07-15","pret":-0.00548,"close":14.65}
{"ticker":"GNBC","date":"2015-07-16","pret":0.00685,"close":14.71}
{"ticker":"GNBC","date":"2015-07-17","pret":0.0068,"close":14.25}
{"ticker":"GNBC","date":"2015-07-20","pret":-0.03941,"close":13.96}
{"ticker":"GNBC","date":"2015-07-21","pret":-0.01349,"close":14}
{"ticker":"GNBC","date":"2015-07-22","pret":0.00072,"close":14.45}
{"ticker":"GNBC","date":"2015-07-23","pret":0.0344,"close":14}
{"ticker":"GNBC","date":"2015-07-24","pret":-0.0344,"close":13.86}
{"ticker":"GNBC","date":"2015-07-27","pret":-0.01077,"close":14.05}
{"ticker":"GNBC","date":"2015-07-28","pret":0.01931,"close":14.01}
{"ticker":"GNBC","date":"2015-07-29","pret":0.01894,"close":14}
{"ticker":"GNBC","date":"2015-07-30","pret":-0.03105,"close":13.81}
{"ticker":"GNBC","date":"2015-07-31","pret":-0.00792,"close":13.67}
{"ticker":"GNBC","date":"2015-08-03","pret":-0.01602,"close":13.41}
{"ticker":"GNBC","date":"2015-08-04","pret":-0.02077,"close":13.07}
{"ticker":"GNBC","date":"2015-08-05","pret":-0.02121,"close":13.28}
{"ticker":"GNBC","date":"2015-08-06","pret":0.01444,"close":13.36}
{"ticker":"GNBC","date":"2015-08-07","pret":0,"close":13.22}
{"ticker":"GNBC","date":"2015-08-10","pret":0.00075,"close":13.26}
{"ticker":"GNBC","date":"2015-08-11","pret":-0.00985,"close":13.24}
{"ticker":"GNBC","date":"2015-08-12","pret":0.00456,"close":13.36}
{"ticker":"GNBC","date":"2015-08-13","pret":0.01131,"close":13.46}
{"ticker":"GNBC","date":"2015-08-14","pret":0.01192,"close":13.55}
{"ticker":"GNBC","date":"2015-08-17","pret":0,"close":13.5}
{"ticker":"GNBC","date":"2015-08-18","pret":0,"close":13.16}
{"ticker":"GNBC","date":"2015-08-19","pret":-0.0316,"close":12.93}
{"ticker":"GNBC","date":"2015-08-20","pret":-0.01541,"close":12.22}
{"ticker":"GNBC","date":"2015-08-21","pret":-0.0691,"close":12.08}
{"ticker":"GNBC","date":"2015-08-24","pret":-0.10056,"close":11.1}
{"ticker":"GNBC","date":"2015-08-25","pret":-0.00461,"close":11.16}
{"ticker":"GNBC","date":"2015-08-26","pret":0.05134,"close":11.44}
{"ticker":"GNBC","date":"2015-08-27","pret":0.01308,"close":11.64}
{"ticker":"GNBC","date":"2015-08-28","pret":0.00087,"close":11.86}
{"ticker":"GNBC","date":"2015-08-31","pret":0.03321,"close":11.96}
{"ticker":"GNBC","date":"2015-09-01","pret":-0.0186,"close":11.58}
{"ticker":"GNBC","date":"2015-09-02","pret":0.00341,"close":11.9}
{"ticker":"GNBC","date":"2015-09-03","pret":0.00424,"close":11.6}
{"ticker":"GNBC","date":"2015-09-04","pret":-0.03096,"close":11.46}
{"ticker":"GNBC","date":"2015-09-08","pret":0.00696,"close":11.88}
{"ticker":"GNBC","date":"2015-09-09","pret":0.03662,"close":11.73}
{"ticker":"GNBC","date":"2015-09-10","pret":-0.01516,"close":11.78}
{"ticker":"GNBC","date":"2015-09-11","pret":-0.00767,"close":11.75}
{"ticker":"GNBC","date":"2015-09-14","pret":0.00171,"close":11.64}
{"ticker":"GNBC","date":"2015-09-15","pret":-0.01203,"close":11.63}
{"ticker":"GNBC","date":"2015-09-16","pret":0.01117,"close":12.09}
{"ticker":"GNBC","date":"2015-09-17","pret":0.02532,"close":11.95}
{"ticker":"GNBC","date":"2015-09-18","pret":-0.02276,"close":11.05}
{"ticker":"GNBC","date":"2015-09-21","pret":-0.0347,"close":11.75}
{"ticker":"GNBC","date":"2015-09-22","pret":0.02096,"close":11.51}
{"ticker":"GNBC","date":"2015-09-23","pret":-0.00086,"close":11.46}
{"ticker":"GNBC","date":"2015-09-24","pret":-0.01657,"close":11.84}
{"ticker":"GNBC","date":"2015-09-25","pret":0.0531,"close":11.53}
{"ticker":"GNBC","date":"2015-09-28","pret":-0.04347,"close":11.37}
{"ticker":"GNBC","date":"2015-09-29","pret":-0.00436,"close":11.84}
{"ticker":"GNBC","date":"2015-09-30","pret":0.0495,"close":11.46}
{"ticker":"GNBC","date":"2015-10-01","pret":-0.05564,"close":11.85}
{"ticker":"GNBC","date":"2015-10-02","pret":0.02692,"close":11.84}
{"ticker":"GNBC","date":"2015-10-05","pret":-0.02429,"close":11.99}
{"ticker":"GNBC","date":"2015-10-06","pret":0.04632,"close":12.07}
{"ticker":"GNBC","date":"2015-10-07","pret":0.02565,"close":12.49}
{"ticker":"GNBC","date":"2015-10-08","pret":0.02182,"close":12.99}
{"ticker":"GNBC","date":"2015-10-09","pret":0.04608,"close":13.03}
{"ticker":"GNBC","date":"2015-10-12","pret":-0.00689,"close":12.88}
{"ticker":"GNBC","date":"2015-10-13","pret":-0.01627,"close":12.74}
{"ticker":"GNBC","date":"2015-10-14","pret":-0.011,"close":11.93}
{"ticker":"GNBC","date":"2015-10-15","pret":-0.05021,"close":12.59}
{"ticker":"GNBC","date":"2015-10-16","pret":0.04149,"close":12.26}
{"ticker":"GNBC","date":"2015-10-19","pret":-0.03734,"close":12.25}
{"ticker":"GNBC","date":"2015-10-20","pret":0.00824,"close":12.51}
{"ticker":"GNBC","date":"2015-10-21","pret":0.02511,"close":11.98}
{"ticker":"GNBC","date":"2015-10-22","pret":-0.04082,"close":11.81}
{"ticker":"GNBC","date":"2015-10-23","pret":-0.01427,"close":12.57}
{"ticker":"GNBC","date":"2015-10-26","pret":0.05028,"close":12.11}
{"ticker":"GNBC","date":"2015-10-27","pret":-0.03935,"close":12.14}
{"ticker":"GNBC","date":"2015-10-28","pret":0.01823,"close":13.19}
{"ticker":"GNBC","date":"2015-10-29","pret":-0.01489,"close":11.93}
{"ticker":"GNBC","date":"2015-10-30","pret":-0.01342,"close":12.25}
{"ticker":"GNBC","date":"2015-11-02","pret":0.04055,"close":12.39}
{"ticker":"GNBC","date":"2015-11-03","pret":0.00243,"close":12.51}
{"ticker":"GNBC","date":"2015-11-04","pret":0.00806,"close":12.53}
{"ticker":"GNBC","date":"2015-11-05","pret":0.0024,"close":12.49}
{"ticker":"GNBC","date":"2015-11-06","pret":-0.00401,"close":12.86}
{"ticker":"GNBC","date":"2015-11-09","pret":0.02775,"close":12.96}
{"ticker":"GNBC","date":"2015-11-10","pret":0.00546,"close":13.14}
{"ticker":"GNBC","date":"2015-11-11","pret":0.02382,"close":12.71}
{"ticker":"GNBC","date":"2015-11-12","pret":-0.05061,"close":12.4}
{"ticker":"GNBC","date":"2015-11-13","pret":-0.01773,"close":12.32}
{"ticker":"GNBC","date":"2015-11-16","pret":0.0081,"close":12.68}
{"ticker":"GNBC","date":"2015-11-17","pret":0.01838,"close":12.74}
{"ticker":"GNBC","date":"2015-11-18","pret":0.01415,"close":13.27}
{"ticker":"GNBC","date":"2015-11-19","pret":0.02544,"close":12.75}
{"ticker":"GNBC","date":"2015-11-20","pret":-0.02544,"close":12.97}
{"ticker":"GNBC","date":"2015-11-23","pret":0.007,"close":13.28}
{"ticker":"GNBC","date":"2015-11-24","pret":0.02071,"close":13.47}
{"ticker":"GNBC","date":"2015-11-25","pret":0.01731,"close":13.86}
{"ticker":"GNBC","date":"2015-11-26"}
{"ticker":"GNBC","date":"2015-11-27","pret":0.03231,"close":13.53}
{"ticker":"GNBC","date":"2015-11-30","pret":-0.01896,"close":13.56}
{"ticker":"GNBC","date":"2015-12-01","pret":0.0088,"close":13.62}
{"ticker":"GNBC","date":"2015-12-02","pret":-0.01249,"close":13.03}
{"ticker":"GNBC","date":"2015-12-03","pret":-0.03612,"close":12.71}
{"ticker":"GNBC","date":"2015-12-04","pret":-0.02404,"close":12.27}
{"ticker":"GNBC","date":"2015-12-07","pret":-0.04086,"close":12.05}
{"ticker":"GNBC","date":"2015-12-08","pret":-0.02904,"close":12}
{"ticker":"GNBC","date":"2015-12-09","pret":0.00755,"close":11.96}
{"ticker":"GNBC","date":"2015-12-10","pret":-0.00586,"close":11.53}
{"ticker":"GNBC","date":"2015-12-11","pret":-0.03419,"close":11.25}
{"ticker":"GNBC","date":"2015-12-14","pret":-0.02465,"close":10.63}
{"ticker":"GNBC","date":"2015-12-15","pret":-0.04745,"close":10.79}
{"ticker":"GNBC","date":"2015-12-16","pret":0.02127,"close":10.77}
{"ticker":"GNBC","date":"2015-12-17"}
{"ticker":"GNBC","date":"2015-12-18","pret":-0.04014,"close":10.44}
{"ticker":"GNBC","date":"2015-12-21","pret":0.00285,"close":10.48}
{"ticker":"GNBC","date":"2015-12-22","pret":-0.00571,"close":10.83}
{"ticker":"GNBC","date":"2015-12-23","pret":0.04756,"close":11.16}
{"ticker":"GNBC","date":"2015-12-24","pret":0.01357,"close":11.21}
{"ticker":"GNBC","date":"2015-12-28","pret":0.00269,"close":10.9}
{"ticker":"GNBC","date":"2015-12-29","pret":-0.01444,"close":11.08}
{"ticker":"GNBC","date":"2015-12-30","pret":0,"close":10.74}
{"ticker":"GNBC","date":"2015-12-31","pret":-0.03234,"close":10.48}
{"ticker":"GNBC","date":"2016-01-04","pret":-0.04317,"close":10.5}
{"ticker":"GNBC","date":"2016-01-05","pret":0.02708,"close":10.12}
{"ticker":"GNC","date":"2015-01-02","pret":0.00319,"close":46.42}
{"ticker":"GNC","date":"2015-01-05","pret":-0.01563,"close":45.73}
{"ticker":"GNC","date":"2015-01-06","pret":-0.01238,"close":45.19}
{"ticker":"GNC","date":"2015-01-07","pret":-0.00592,"close":46.24}
{"ticker":"GNC","date":"2015-01-08","pret":0.02131,"close":46.65}
{"ticker":"GNC","date":"2015-01-09","pret":0.00386,"close":45.63}
{"ticker":"GNC","date":"2015-01-12","pret":-0.0186,"close":45.35}
{"ticker":"GNC","date":"2015-01-13","pret":-0.00438,"close":45.13}
{"ticker":"GNC","date":"2015-01-14","pret":-0.02173,"close":44.58}
{"ticker":"GNC","date":"2015-01-15","pret":0.00202,"close":42.82}
{"ticker":"GNC","date":"2015-01-16","pret":-0.04249,"close":43.7}
{"ticker":"GNC","date":"2015-01-20","pret":0.01964,"close":43.22}
{"ticker":"GNC","date":"2015-01-21","pret":-0.0062,"close":45.8}
{"ticker":"GNC","date":"2015-01-22","pret":0.05575,"close":45.98}
{"ticker":"GNC","date":"2015-01-23","pret":0.00196,"close":46.23}
{"ticker":"GNC","date":"2015-01-26","pret":0.00282,"close":45.87}
{"ticker":"GNC","date":"2015-01-27","pret":-0.01595,"close":45.67}
{"ticker":"GNC","date":"2015-01-28","pret":0.01204,"close":44.73}
{"ticker":"GNC","date":"2015-01-29","pret":-0.02333,"close":44.83}
{"ticker":"GNC","date":"2015-01-30","pret":-0.00738,"close":44.34}
{"ticker":"GNC","date":"2015-02-02","pret":-0.00405,"close":43.88}
{"ticker":"GNC","date":"2015-02-03","pret":-0.04163,"close":42.73}
{"ticker":"GNC","date":"2015-02-04","pret":0.00515,"close":42}
{"ticker":"GNC","date":"2015-02-05","pret":-0.02054,"close":42.23}
{"ticker":"GNC","date":"2015-02-06","pret":0.01068,"close":43.31}
{"ticker":"GNC","date":"2015-02-09","pret":0.02124,"close":42.99}
{"ticker":"GNC","date":"2015-02-10","pret":-0.00278,"close":43.48}
{"ticker":"GNC","date":"2015-02-11","pret":0.00692,"close":43.35}
{"ticker":"GNC","date":"2015-02-12","pret":0.06091,"close":48.66}
{"ticker":"GNC","date":"2015-02-13","pret":0.05167,"close":48.11}
{"ticker":"GNC","date":"2015-02-17","pret":-0.00805,"close":48.68}
{"ticker":"GNC","date":"2015-02-18","pret":0.00455,"close":49.13}
{"ticker":"GNC","date":"2015-02-19","pret":0.01067,"close":48.45}
{"ticker":"GNC","date":"2015-02-20","pret":-0.01646,"close":48.53}
{"ticker":"GNC","date":"2015-02-23","pret":0.00662,"close":48.61}
{"ticker":"GNC","date":"2015-02-24","pret":0.00226,"close":47.82}
{"ticker":"GNC","date":"2015-02-25","pret":-0.01471,"close":48.44}
{"ticker":"GNC","date":"2015-02-26","pret":0.00873,"close":48.18}
{"ticker":"GNC","date":"2015-02-27","pret":-0.00518,"close":48.09}
{"ticker":"GNC","date":"2015-03-02","pret":-0.00208,"close":48.61}
{"ticker":"GNC","date":"2015-03-03","pret":0.01016,"close":48.4}
{"ticker":"GNC","date":"2015-03-04","pret":-0.00538,"close":48}
{"ticker":"GNC","date":"2015-03-05","pret":-0.00374,"close":48.34}
{"ticker":"GNC","date":"2015-03-06","pret":0.00042,"close":48.29}
{"ticker":"GNC","date":"2015-03-09","pret":0.00726,"close":49.01}
{"ticker":"GNC","date":"2015-03-10","pret":0.00597,"close":44.83}
{"ticker":"GNC","date":"2015-03-11","pret":-0.08169,"close":45.18}
{"ticker":"GNC","date":"2015-03-12","pret":0.03997,"close":46.64}
{"ticker":"GNC","date":"2015-03-13","pret":-0.00386,"close":45.93}
{"ticker":"GNC","date":"2015-03-16","pret":-0.0145,"close":45.94}
{"ticker":"GNC","date":"2015-03-17","pret":-0.00044,"close":46.25}
{"ticker":"GNC","date":"2015-03-18","pret":0.00847,"close":46}
{"ticker":"GNC","date":"2015-03-19","pret":-0.00651,"close":45.73}
{"ticker":"GNC","date":"2015-03-20","pret":-0.00174,"close":46.77}
{"ticker":"GNC","date":"2015-03-23","pret":0.02222,"close":46.63}
{"ticker":"GNC","date":"2015-03-24","pret":-0.00278,"close":46.54}
{"ticker":"GNC","date":"2015-03-25","pret":0.00064,"close":46.01}
{"ticker":"GNC","date":"2015-03-26","pret":-0.01812,"close":45.61}
{"ticker":"GNC","date":"2015-03-27","pret":-0.00633,"close":46.04}
{"ticker":"GNC","date":"2015-03-30","pret":0.05082,"close":49.26}
{"ticker":"GNC","date":"2015-03-31","pret":0.02386,"close":49.07}
{"ticker":"GNC","date":"2015-04-01","pret":-0.00265,"close":48.29}
{"ticker":"GNC","date":"2015-04-02","pret":-0.01437,"close":48.01}
{"ticker":"GNC","date":"2015-04-06","pret":-0.02132,"close":47.87}
{"ticker":"GNC","date":"2015-04-07","pret":0.00988,"close":46.9}
{"ticker":"GNC","date":"2015-04-08","pret":-0.01475,"close":47.3}
{"ticker":"GNC","date":"2015-04-09","pret":0.00487,"close":46.79}
{"ticker":"GNC","date":"2015-04-10","pret":-0.0104,"close":47.51}
{"ticker":"GNC","date":"2015-04-13","pret":0.0142,"close":46.58}
{"ticker":"GNC","date":"2015-04-14","pret":-0.02644,"close":46.05}
{"ticker":"GNC","date":"2015-04-15","pret":-0.00108,"close":46.44}
{"ticker":"GNC","date":"2015-04-16","pret":0.00194,"close":46.17}
{"ticker":"GNC","date":"2015-04-17","pret":-0.00867,"close":45.27}
{"ticker":"GNC","date":"2015-04-20","pret":-0.01029,"close":45.8}
{"ticker":"GNC","date":"2015-04-21","pret":0.0168,"close":45.96}
{"ticker":"GNC","date":"2015-04-22","pret":-0.00651,"close":47.56}
{"ticker":"GNC","date":"2015-04-23","pret":0.03593,"close":46.87}
{"ticker":"GNC","date":"2015-04-24","pret":-0.01524,"close":47.17}
{"ticker":"GNC","date":"2015-04-27","pret":0.0165,"close":47.18}
{"ticker":"GNC","date":"2015-04-28","pret":-0.00885,"close":47.41}
{"ticker":"GNC","date":"2015-04-29","pret":-0.00467,"close":46.91}
{"ticker":"GNC","date":"2015-04-30","pret":-0.13627,"close":43.05}
{"ticker":"GNC","date":"2015-05-01","pret":0.05362,"close":43.71}
{"ticker":"GNC","date":"2015-05-04","pret":0.00966,"close":44.47}
{"ticker":"GNC","date":"2015-05-05","pret":0.02307,"close":44.73}
{"ticker":"GNC","date":"2015-05-06","pret":-0.00201,"close":44.28}
{"ticker":"GNC","date":"2015-05-07","pret":-0.00404,"close":44.3}
{"ticker":"GNC","date":"2015-05-08","pret":0.00717,"close":44.3}
{"ticker":"GNC","date":"2015-05-11","pret":-0.011,"close":43.99}
{"ticker":"GNC","date":"2015-05-12","pret":-0.01181,"close":43.65}
{"ticker":"GNC","date":"2015-05-13","pret":0.00205,"close":44.22}
{"ticker":"GNC","date":"2015-05-14","pret":0.01134,"close":43.93}
{"ticker":"GNC","date":"2015-05-15","pret":-0.00679,"close":44.63}
{"ticker":"GNC","date":"2015-05-18","pret":0.01643,"close":45.05}
{"ticker":"GNC","date":"2015-05-19","pret":0.01242,"close":44.76}
{"ticker":"GNC","date":"2015-05-20","pret":-0.01109,"close":44.69}
{"ticker":"GNC","date":"2015-05-21","pret":-0.00156,"close":45.39}
{"ticker":"GNC","date":"2015-05-22","pret":0.0111,"close":46}
{"ticker":"GNC","date":"2015-05-26","pret":0.01447,"close":45.07}
{"ticker":"GNC","date":"2015-05-27","pret":-0.01646,"close":44.93}
{"ticker":"GNC","date":"2015-05-28","pret":-0.00599,"close":44.63}
{"ticker":"GNC","date":"2015-05-29","pret":-0.00648,"close":44.54}
{"ticker":"GNC","date":"2015-06-01","pret":0.00134,"close":44.36}
{"ticker":"GNC","date":"2015-06-02","pret":-0.01057,"close":44.79}
{"ticker":"GNC","date":"2015-06-03","pret":0.02258,"close":45.09}
{"ticker":"GNC","date":"2015-06-04","pret":-0.00221,"close":44.85}
{"ticker":"GNC","date":"2015-06-05","pret":-0.00801,"close":44.77}
{"ticker":"GNC","date":"2015-06-08","pret":-0.00156,"close":44.23}
{"ticker":"GNC","date":"2015-06-09","pret":0.00491,"close":44.11}
{"ticker":"GNC","date":"2015-06-10","pret":-0.00379,"close":46.4}
{"ticker":"GNC","date":"2015-06-11","pret":0.03297,"close":45.84}
{"ticker":"GNC","date":"2015-06-12","pret":-0.01196,"close":45.95}
{"ticker":"GNC","date":"2015-06-15","pret":0.00022,"close":45.71}
{"ticker":"GNC","date":"2015-06-16","pret":-0.00131,"close":46}
{"ticker":"GNC","date":"2015-06-17","pret":0.00851,"close":45.92}
{"ticker":"GNC","date":"2015-06-18","pret":0.00174,"close":46.38}
{"ticker":"GNC","date":"2015-06-19","pret":0.00627,"close":46.16}
{"ticker":"GNC","date":"2015-06-22","pret":0.00022,"close":45.98}
{"ticker":"GNC","date":"2015-06-23","pret":-0.00692,"close":46}
{"ticker":"GNC","date":"2015-06-24","pret":-0.00239,"close":45.45}
{"ticker":"GNC","date":"2015-06-25","pret":-0.01027,"close":45.25}
{"ticker":"GNC","date":"2015-06-26","pret":-0.00154,"close":45.64}
{"ticker":"GNC","date":"2015-06-29","pret":-0.00884,"close":44.26}
{"ticker":"GNC","date":"2015-06-30","pret":-0.01251,"close":44.48}
{"ticker":"GNC","date":"2015-07-01","pret":0.00627,"close":45.04}
{"ticker":"GNC","date":"2015-07-02","pret":0,"close":44.76}
{"ticker":"GNC","date":"2015-07-06","pret":-0.0092,"close":44.33}
{"ticker":"GNC","date":"2015-07-07","pret":-0.0009,"close":44.92}
{"ticker":"GNC","date":"2015-07-08","pret":0.00405,"close":43.9}
{"ticker":"GNC","date":"2015-07-09","pret":-0.00225,"close":44.06}
{"ticker":"GNC","date":"2015-07-10","pret":0.00472,"close":44.16}
{"ticker":"GNC","date":"2015-07-13","pret":-0.00067,"close":44.54}
{"ticker":"GNC","date":"2015-07-14","pret":0.00134,"close":44.59}
{"ticker":"GNC","date":"2015-07-15","pret":0.00492,"close":44.96}
{"ticker":"GNC","date":"2015-07-16","pret":0.00998,"close":45.37}
{"ticker":"GNC","date":"2015-07-17","pret":-0.00066,"close":44.32}
{"ticker":"GNC","date":"2015-07-20","pret":-0.02098,"close":44.45}
{"ticker":"GNC","date":"2015-07-21","pret":-0.00181,"close":44.02}
{"ticker":"GNC","date":"2015-07-22","pret":-0.00862,"close":44}
{"ticker":"GNC","date":"2015-07-23","pret":0.00273,"close":43.23}
{"ticker":"GNC","date":"2015-07-24","pret":-0.01858,"close":42.82}
{"ticker":"GNC","date":"2015-07-27","pret":-0.01563,"close":42.03}
{"ticker":"GNC","date":"2015-07-28","pret":-0.01088,"close":41.5}
{"ticker":"GNC","date":"2015-07-29","pret":-0.0098,"close":42.33}
{"ticker":"GNC","date":"2015-07-30","pret":0.07536,"close":47.58}
{"ticker":"GNC","date":"2015-07-31","pret":0.06654,"close":49.21}
{"ticker":"GNC","date":"2015-08-03","pret":0.02774,"close":48.71}
{"ticker":"GNC","date":"2015-08-04","pret":0.00101,"close":50.89}
{"ticker":"GNC","date":"2015-08-05","pret":0.04531,"close":50.93}
{"ticker":"GNC","date":"2015-08-06","pret":-0.01599,"close":50.31}
{"ticker":"GNC","date":"2015-08-07","pret":-0.01505,"close":50.09}
{"ticker":"GNC","date":"2015-08-10","pret":0.00775,"close":50.58}
{"ticker":"GNC","date":"2015-08-11","pret":-0.00417,"close":50.51}
{"ticker":"GNC","date":"2015-08-12","pret":-0.00518,"close":50.12}
{"ticker":"GNC","date":"2015-08-13","pret":0.0012,"close":49.54}
{"ticker":"GNC","date":"2015-08-14","pret":-0.01367,"close":49.89}
{"ticker":"GNC","date":"2015-08-17","pret":0.00283,"close":50.16}
{"ticker":"GNC","date":"2015-08-18","pret":0.01403,"close":49.5}
{"ticker":"GNC","date":"2015-08-19","pret":-0.02397,"close":49}
{"ticker":"GNC","date":"2015-08-20","pret":-0.00716,"close":47.87}
{"ticker":"GNC","date":"2015-08-21","pret":-0.03595,"close":46.25}
{"ticker":"GNC","date":"2015-08-24","pret":-0.08757,"close":45.14}
{"ticker":"GNC","date":"2015-08-25","pret":0.07256,"close":44.41}
{"ticker":"GNC","date":"2015-08-26","pret":-0.02118,"close":45.4}
{"ticker":"GNC","date":"2015-08-27","pret":0.01119,"close":45.98}
{"ticker":"GNC","date":"2015-08-28","pret":0.00283,"close":46.33}
{"ticker":"GNC","date":"2015-08-31","pret":0.00672,"close":46.8}
{"ticker":"GNC","date":"2015-09-01","pret":-0.00977,"close":45.15}
{"ticker":"GNC","date":"2015-09-02","pret":-0.00503,"close":45.53}
{"ticker":"GNC","date":"2015-09-03","pret":-0.00066,"close":45.93}
{"ticker":"GNC","date":"2015-09-04","pret":-0.00264,"close":46.07}
{"ticker":"GNC","date":"2015-09-08","pret":0.03034,"close":47.38}
{"ticker":"GNC","date":"2015-09-09","pret":0.01083,"close":46.53}
{"ticker":"GNC","date":"2015-09-10","pret":-0.0207,"close":46.1}
{"ticker":"GNC","date":"2015-09-11","pret":-0.01586,"close":46.09}
{"ticker":"GNC","date":"2015-09-14","pret":0.00916,"close":44.73}
{"ticker":"GNC","date":"2015-09-15","pret":-0.02528,"close":44.8}
{"ticker":"GNC","date":"2015-09-16","pret":-0.0029,"close":44.86}
{"ticker":"GNC","date":"2015-09-17","pret":0.00156,"close":44.38}
{"ticker":"GNC","date":"2015-09-18","pret":-0.02186,"close":43.16}
{"ticker":"GNC","date":"2015-09-21","pret":-0.014,"close":42.95}
{"ticker":"GNC","date":"2015-09-22","pret":-0.01866,"close":42.6}
{"ticker":"GNC","date":"2015-09-23","pret":0.00235,"close":42.63}
{"ticker":"GNC","date":"2015-09-24","pret":-0.00329,"close":42.17}
{"ticker":"GNC","date":"2015-09-25","pret":-0.0026,"close":41.85}
{"ticker":"GNC","date":"2015-09-28","pret":-0.01764,"close":40.23}
{"ticker":"GNC","date":"2015-09-29","pret":-0.02779,"close":40.1}
{"ticker":"GNC","date":"2015-09-30","pret":-0.00124,"close":40.42}
{"ticker":"GNC","date":"2015-10-01","pret":-0.00273,"close":40.28}
{"ticker":"GNC","date":"2015-10-02","pret":-0.01828,"close":40.76}
{"ticker":"GNC","date":"2015-10-05","pret":0.0338,"close":41.51}
{"ticker":"GNC","date":"2015-10-06","pret":0.01912,"close":41.87}
{"ticker":"GNC","date":"2015-10-07","pret":0.0131,"close":42.36}
{"ticker":"GNC","date":"2015-10-08","pret":0.00024,"close":42.81}
{"ticker":"GNC","date":"2015-10-09","pret":0.01106,"close":41.96}
{"ticker":"GNC","date":"2015-10-12","pret":-0.0177,"close":41.37}
{"ticker":"GNC","date":"2015-10-13","pret":-0.02142,"close":40.78}
{"ticker":"GNC","date":"2015-10-14","pret":-0.00733,"close":40.02}
{"ticker":"GNC","date":"2015-10-15","pret":-0.01731,"close":40.7}
{"ticker":"GNC","date":"2015-10-16","pret":0.01731,"close":40.75}
{"ticker":"GNC","date":"2015-10-19","pret":-0.00344,"close":40.92}
{"ticker":"GNC","date":"2015-10-20","pret":0.00711,"close":40.69}
{"ticker":"GNC","date":"2015-10-21","pret":-0.00269,"close":40.23}
{"ticker":"GNC","date":"2015-10-22","pret":-0.01133,"close":34.5}
{"ticker":"GNC","date":"2015-10-23","pret":-0.15016,"close":36.55}
{"ticker":"GNC","date":"2015-10-26","pret":0.0505,"close":37}
{"ticker":"GNC","date":"2015-10-27","pret":0.01251,"close":36.88}
{"ticker":"GNC","date":"2015-10-28","pret":-0.00054,"close":38.64}
{"ticker":"GNC","date":"2015-10-29","pret":-0.12174,"close":28.24}
{"ticker":"GNC","date":"2015-10-30","pret":-0.12818,"close":29.75}
{"ticker":"GNC","date":"2015-11-02","pret":0.04877,"close":31.86}
{"ticker":"GNC","date":"2015-11-03","pret":0.06804,"close":32.55}
{"ticker":"GNC","date":"2015-11-04","pret":0.01319,"close":33}
{"ticker":"GNC","date":"2015-11-05","pret":-0.00061,"close":32.45}
{"ticker":"GNC","date":"2015-11-06","pret":-0.01166,"close":32.61}
{"ticker":"GNC","date":"2015-11-09","pret":0.00216,"close":32.34}
{"ticker":"GNC","date":"2015-11-10","pret":-0.00525,"close":32.17}
{"ticker":"GNC","date":"2015-11-11","pret":0.00124,"close":31.85}
{"ticker":"GNC","date":"2015-11-12","pret":-0.02061,"close":31.53}
{"ticker":"GNC","date":"2015-11-13","pret":-0.0057,"close":30.63}
{"ticker":"GNC","date":"2015-11-16","pret":-0.03291,"close":31.05}
{"ticker":"GNC","date":"2015-11-17","pret":0.01852,"close":29.07}
{"ticker":"GNC","date":"2015-11-18","pret":-0.03806,"close":28.69}
{"ticker":"GNC","date":"2015-11-19","pret":-0.05006,"close":28.52}
{"ticker":"GNC","date":"2015-11-20","pret":0.01431,"close":29.08}
{"ticker":"GNC","date":"2015-11-23","pret":0.00346,"close":29.54}
{"ticker":"GNC","date":"2015-11-24","pret":0.01031,"close":29.85}
{"ticker":"GNC","date":"2015-11-25","pret":0.01997,"close":30.18}
{"ticker":"GNC","date":"2015-11-26"}
{"ticker":"GNC","date":"2015-11-27","pret":0.01695,"close":30.05}
{"ticker":"GNC","date":"2015-11-30","pret":-0.0033,"close":29.81}
{"ticker":"GNC","date":"2015-12-01","pret":-0.01264,"close":30.31}
{"ticker":"GNC","date":"2015-12-02","pret":0.0133,"close":30.39}
{"ticker":"GNC","date":"2015-12-03","pret":0.02157,"close":30.9}
{"ticker":"GNC","date":"2015-12-04","pret":-0.00065,"close":31.33}
{"ticker":"GNC","date":"2015-12-07","pret":0.00388,"close":30.91}
{"ticker":"GNC","date":"2015-12-08","pret":-0.00744,"close":30.97}
{"ticker":"GNC","date":"2015-12-09","pret":0.00421,"close":31.46}
{"ticker":"GNC","date":"2015-12-10","pret":0.01699,"close":31.55}
{"ticker":"GNC","date":"2015-12-11","pret":-0.0128,"close":31}
{"ticker":"GNC","date":"2015-12-14","pret":-0.00161,"close":30.25}
{"ticker":"GNC","date":"2015-12-15","pret":-0.01625,"close":30.38}
{"ticker":"GNC","date":"2015-12-16","pret":0.0036,"close":31.09}
{"ticker":"GNC","date":"2015-12-17"}
{"ticker":"GNC","date":"2015-12-18","pret":-0.00196,"close":30.82}
{"ticker":"GNC","date":"2015-12-21","pret":0.00815,"close":30.84}
{"ticker":"GNC","date":"2015-12-22","pret":0.00356,"close":30.84}
{"ticker":"GNC","date":"2015-12-23","pret":-0.00032,"close":31.63}
{"ticker":"GNC","date":"2015-12-24","pret":0.02049,"close":31.09}
{"ticker":"GNC","date":"2015-12-28","pret":-0.01662,"close":30.91}
{"ticker":"GNC","date":"2015-12-29","pret":0.00514,"close":31.55}
{"ticker":"GNC","date":"2015-12-30","pret":0.00575,"close":31.13}
{"ticker":"GNC","date":"2015-12-31","pret":-0.00736,"close":31.02}
{"ticker":"GNC","date":"2016-01-04","pret":-0.01586,"close":31.22}
{"ticker":"GNC","date":"2016-01-05","pret":0.01682,"close":31.49}
{"ticker":"GNCA","date":"2015-01-02","pret":0.01274,"close":7.6}
{"ticker":"GNCA","date":"2015-01-05","pret":0.0719,"close":7.95}
{"ticker":"GNCA","date":"2015-01-06","pret":0.04604,"close":7.42}
{"ticker":"GNCA","date":"2015-01-07","pret":-0.05789,"close":7.49}
{"ticker":"GNCA","date":"2015-01-08","pret":-0.00132,"close":7.21}
{"ticker":"GNCA","date":"2015-01-09","pret":-0.03235,"close":7.43}
{"ticker":"GNCA","date":"2015-01-12","pret":0.00683,"close":7.5}
{"ticker":"GNCA","date":"2015-01-13","pret":0.02817,"close":7.65}
{"ticker":"GNCA","date":"2015-01-14","pret":0.00528,"close":7.56}
{"ticker":"GNCA","date":"2015-01-15","pret":0.01047,"close":7.18}
{"ticker":"GNCA","date":"2015-01-16","pret":-0.06732,"close":7.25}
{"ticker":"GNCA","date":"2015-01-20","pret":0.01108,"close":6.9}
{"ticker":"GNCA","date":"2015-01-21","pret":-0.06546,"close":6.62}
{"ticker":"GNCA","date":"2015-01-22","pret":-0.04512,"close":6.61}
{"ticker":"GNCA","date":"2015-01-23","pret":0.00307,"close":6.55}
{"ticker":"GNCA","date":"2015-01-26","pret":0.0122,"close":6.96}
{"ticker":"GNCA","date":"2015-01-27","pret":0.04879,"close":7.03}
{"ticker":"GNCA","date":"2015-01-28","pret":0.01717,"close":7.13}
{"ticker":"GNCA","date":"2015-01-29","pret":0.03622,"close":8.59}
{"ticker":"GNCA","date":"2015-01-30","pret":0.19568,"close":8.58}
{"ticker":"GNCA","date":"2015-02-02","pret":-0.04486,"close":9.36}
{"ticker":"GNCA","date":"2015-02-03","pret":0.10806,"close":8.87}
{"ticker":"GNCA","date":"2015-02-04","pret":-0.06771,"close":8.82}
{"ticker":"GNCA","date":"2015-02-05","pret":-0.00226,"close":9.22}
{"ticker":"GNCA","date":"2015-02-06","pret":0.04105,"close":9.19}
{"ticker":"GNCA","date":"2015-02-09","pret":-0.00545,"close":9.01}
{"ticker":"GNCA","date":"2015-02-10","pret":-0.01653,"close":9.01}
{"ticker":"GNCA","date":"2015-02-11","pret":0,"close":9.01}
{"ticker":"GNCA","date":"2015-02-12","pret":0,"close":9}
{"ticker":"GNCA","date":"2015-02-13","pret":-0.00669,"close":8.93}
{"ticker":"GNCA","date":"2015-02-17","pret":-0.00336,"close":8.91}
{"ticker":"GNCA","date":"2015-02-18","pret":-0.00676,"close":8.99}
{"ticker":"GNCA","date":"2015-02-19","pret":0.01458,"close":8.93}
{"ticker":"GNCA","date":"2015-02-20","pret":-0.00335,"close":9}
{"ticker":"GNCA","date":"2015-02-23","pret":0.00557,"close":9.64}
{"ticker":"GNCA","date":"2015-02-24","pret":0.0749,"close":9.19}
{"ticker":"GNCA","date":"2015-02-25","pret":-0.06056,"close":8.98}
{"ticker":"GNCA","date":"2015-02-26","pret":-0.01434,"close":9.08}
{"ticker":"GNCA","date":"2015-02-27","pret":-0.00111,"close":8.63}
{"ticker":"GNCA","date":"2015-03-02","pret":-0.05605,"close":8.82}
{"ticker":"GNCA","date":"2015-03-03","pret":0.04711,"close":8.35}
{"ticker":"GNCA","date":"2015-03-04","pret":-0.06491,"close":8.33}
{"ticker":"GNCA","date":"2015-03-05","pret":0.0445,"close":8.6}
{"ticker":"GNCA","date":"2015-03-06","pret":-0.02788,"close":8.46}
{"ticker":"GNCA","date":"2015-03-09","pret":-0.00472,"close":8.9}
{"ticker":"GNCA","date":"2015-03-10","pret":0.03374,"close":8.48}
{"ticker":"GNCA","date":"2015-03-11","pret":-0.03138,"close":8.48}
{"ticker":"GNCA","date":"2015-03-12","pret":0.01523,"close":9.11}
{"ticker":"GNCA","date":"2015-03-13","pret":0.06744,"close":9.42}
{"ticker":"GNCA","date":"2015-03-16","pret":0.02787,"close":9.52}
{"ticker":"GNCA","date":"2015-03-17","pret":0.01469,"close":9.76}
{"ticker":"GNCA","date":"2015-03-18","pret":0.07329,"close":9.76}
{"ticker":"GNCA","date":"2015-03-19","pret":-0.04151,"close":10.25}
{"ticker":"GNCA","date":"2015-03-20","pret":0.0386,"close":10.55}
{"ticker":"GNCA","date":"2015-03-23","pret":0.04183,"close":11.34}
{"ticker":"GNCA","date":"2015-03-24","pret":0.07358,"close":11.97}
{"ticker":"GNCA","date":"2015-03-25","pret":0.07818,"close":11.82}
{"ticker":"GNCA","date":"2015-03-26","pret":-0.05763,"close":11.58}
{"ticker":"GNCA","date":"2015-03-27","pret":-0.02488,"close":11.62}
{"ticker":"GNCA","date":"2015-03-30","pret":0.01893,"close":12.1}
{"ticker":"GNCA","date":"2015-03-31","pret":0.03188,"close":11.86}
{"ticker":"GNCA","date":"2015-04-01","pret":-0.02848,"close":11.2}
{"ticker":"GNCA","date":"2015-04-02","pret":-0.05143,"close":11.38}
{"ticker":"GNCA","date":"2015-04-06","pret":0.00802,"close":11.23}
{"ticker":"GNCA","date":"2015-04-07","pret":-0.00534,"close":11.9}
{"ticker":"GNCA","date":"2015-04-08","pret":0.0681,"close":13.48}
{"ticker":"GNCA","date":"2015-04-09","pret":0.11778,"close":13.25}
{"ticker":"GNCA","date":"2015-04-10","pret":-0.00968,"close":13.05}
{"ticker":"GNCA","date":"2015-04-13","pret":-0.01659,"close":13.58}
{"ticker":"GNCA","date":"2015-04-14","pret":0.03951,"close":13.45}
{"ticker":"GNCA","date":"2015-04-15","pret":-0.01399,"close":13.17}
{"ticker":"GNCA","date":"2015-04-16","pret":-0.0324,"close":12.79}
{"ticker":"GNCA","date":"2015-04-17","pret":-0.0319,"close":12.89}
{"ticker":"GNCA","date":"2015-04-20","pret":0.02806,"close":12.93}
{"ticker":"GNCA","date":"2015-04-21","pret":0.0273,"close":12.71}
{"ticker":"GNCA","date":"2015-04-22","pret":-0.03192,"close":12.48}
{"ticker":"GNCA","date":"2015-04-23","pret":-0.04179,"close":12.5}
{"ticker":"GNCA","date":"2015-04-24","pret":-0.0008,"close":12.24}
{"ticker":"GNCA","date":"2015-04-27","pret":-0.0089,"close":11.6}
{"ticker":"GNCA","date":"2015-04-28","pret":-0.06291,"close":11.55}
{"ticker":"GNCA","date":"2015-04-29","pret":-0.0087,"close":11.34}
{"ticker":"GNCA","date":"2015-04-30","pret":-0.01142,"close":10.24}
{"ticker":"GNCA","date":"2015-05-01","pret":-0.1032,"close":10.12}
{"ticker":"GNCA","date":"2015-05-04","pret":-0.01182,"close":10.29}
{"ticker":"GNCA","date":"2015-05-05","pret":0.02157,"close":9.98}
{"ticker":"GNCA","date":"2015-05-06","pret":-0.02355,"close":9.81}
{"ticker":"GNCA","date":"2015-05-07","pret":-0.04572,"close":9.58}
{"ticker":"GNCA","date":"2015-05-08","pret":0.00931,"close":9.19}
{"ticker":"GNCA","date":"2015-05-11","pret":-0.05722,"close":9.25}
{"ticker":"GNCA","date":"2015-05-12","pret":0.02051,"close":9.36}
{"ticker":"GNCA","date":"2015-05-13","pret":0,"close":9.47}
{"ticker":"GNCA","date":"2015-05-14","pret":0.01168,"close":9.46}
{"ticker":"GNCA","date":"2015-05-15","pret":0.00211,"close":9.39}
{"ticker":"GNCA","date":"2015-05-18","pret":-0.0213,"close":10.22}
{"ticker":"GNCA","date":"2015-05-19","pret":0.1413,"close":10.65}
{"ticker":"GNCA","date":"2015-05-20","pret":0.12296,"close":11.59}
{"ticker":"GNCA","date":"2015-05-21","pret":-0.05609,"close":10.97}
{"ticker":"GNCA","date":"2015-05-22","pret":-0.03922,"close":10.92}
{"ticker":"GNCA","date":"2015-05-26","pret":-0.00456,"close":10.4}
{"ticker":"GNCA","date":"2015-05-27","pret":-0.04387,"close":10.99}
{"ticker":"GNCA","date":"2015-05-28","pret":0.04113,"close":11}
{"ticker":"GNCA","date":"2015-05-29","pret":0.0073,"close":10.61}
{"ticker":"GNCA","date":"2015-06-01","pret":-0.04462,"close":10.53}
{"ticker":"GNCA","date":"2015-06-02","pret":-0.00476,"close":10.84}
{"ticker":"GNCA","date":"2015-06-03","pret":0.04847,"close":10.96}
{"ticker":"GNCA","date":"2015-06-04","pret":-0.00822,"close":10.51}
{"ticker":"GNCA","date":"2015-06-05","pret":-0.02791,"close":11}
{"ticker":"GNCA","date":"2015-06-08","pret":0.04429,"close":10.82}
{"ticker":"GNCA","date":"2015-06-09","pret":-0.0256,"close":10.84}
{"ticker":"GNCA","date":"2015-06-10","pret":-0.00744,"close":11.72}
{"ticker":"GNCA","date":"2015-06-11","pret":0.08748,"close":12.32}
{"ticker":"GNCA","date":"2015-06-12","pret":0.04267,"close":12.96}
{"ticker":"GNCA","date":"2015-06-15","pret":0.06115,"close":13.52}
{"ticker":"GNCA","date":"2015-06-16","pret":0.04372,"close":13.12}
{"ticker":"GNCA","date":"2015-06-17","pret":-0.0307,"close":12.91}
{"ticker":"GNCA","date":"2015-06-18","pret":-0.01455,"close":12.89}
{"ticker":"GNCA","date":"2015-06-19","pret":-0.03774,"close":12.99}
{"ticker":"GNCA","date":"2015-06-22","pret":0.04236,"close":13.32}
{"ticker":"GNCA","date":"2015-06-23","pret":0.02802,"close":13.31}
{"ticker":"GNCA","date":"2015-06-24","pret":-0.00524,"close":12.96}
{"ticker":"GNCA","date":"2015-06-25","pret":-0.01665,"close":12.47}
{"ticker":"GNCA","date":"2015-06-26","pret":-0.0318,"close":12.22}
{"ticker":"GNCA","date":"2015-06-29","pret":-0.05175,"close":12.95}
{"ticker":"GNCA","date":"2015-06-30","pret":0.08736,"close":13.73}
{"ticker":"GNCA","date":"2015-07-01","pret":0.0569,"close":13.92}
{"ticker":"GNCA","date":"2015-07-02","pret":0.00144,"close":13.52}
{"ticker":"GNCA","date":"2015-07-06","pret":-0.04474,"close":13.84}
{"ticker":"GNCA","date":"2015-07-07","pret":0.03827,"close":14.13}
{"ticker":"GNCA","date":"2015-07-08","pret":0.01362,"close":13.99}
{"ticker":"GNCA","date":"2015-07-09","pret":0.01274,"close":14.24}
{"ticker":"GNCA","date":"2015-07-10","pret":0.03047,"close":14.39}
{"ticker":"GNCA","date":"2015-07-13","pret":-0.01789,"close":14.8}
{"ticker":"GNCA","date":"2015-07-14","pret":0.02875,"close":15.29}
{"ticker":"GNCA","date":"2015-07-15","pret":0.03774,"close":15.53}
{"ticker":"GNCA","date":"2015-07-16","pret":0.01931,"close":15.63}
{"ticker":"GNCA","date":"2015-07-17","pret":-0.01218,"close":16.06}
{"ticker":"GNCA","date":"2015-07-20","pret":0.04294,"close":15.36}
{"ticker":"GNCA","date":"2015-07-21","pret":-0.05266,"close":15.22}
{"ticker":"GNCA","date":"2015-07-22","pret":-0.01841,"close":15.69}
{"ticker":"GNCA","date":"2015-07-23","pret":0.04096,"close":15.13}
{"ticker":"GNCA","date":"2015-07-24","pret":-0.04162,"close":14.75}
{"ticker":"GNCA","date":"2015-07-27","pret":-0.02556,"close":14.75}
{"ticker":"GNCA","date":"2015-07-28","pret":0.01622,"close":14.57}
{"ticker":"GNCA","date":"2015-07-29","pret":-0.02168,"close":13.91}
{"ticker":"GNCA","date":"2015-07-30","pret":-0.10765,"close":12.82}
{"ticker":"GNCA","date":"2015-07-31","pret":-0.0177,"close":13}
{"ticker":"GNCA","date":"2015-08-03","pret":0.01158,"close":13.11}
{"ticker":"GNCA","date":"2015-08-04","pret":0.0122,"close":13.38}
{"ticker":"GNCA","date":"2015-08-05","pret":0.01952,"close":13.2}
{"ticker":"GNCA","date":"2015-08-06","pret":-0.01122,"close":13.01}
{"ticker":"GNCA","date":"2015-08-07","pret":-0.03131,"close":12.94}
{"ticker":"GNCA","date":"2015-08-10","pret":0.01234,"close":12.87}
{"ticker":"GNCA","date":"2015-08-11","pret":-0.01778,"close":12.6}
{"ticker":"GNCA","date":"2015-08-12","pret":-0.01335,"close":13}
{"ticker":"GNCA","date":"2015-08-13","pret":0.03496,"close":12.96}
{"ticker":"GNCA","date":"2015-08-14","pret":-0.01927,"close":13.01}
{"ticker":"GNCA","date":"2015-08-17","pret":0.01468,"close":13.11}
{"ticker":"GNCA","date":"2015-08-18","pret":0.00916,"close":12.86}
{"ticker":"GNCA","date":"2015-08-19","pret":-0.03244,"close":12.7}
{"ticker":"GNCA","date":"2015-08-20","pret":-0.02303,"close":12.14}
{"ticker":"GNCA","date":"2015-08-21","pret":-0.03681,"close":12.48}
{"ticker":"GNCA","date":"2015-08-24","pret":0.0025,"close":11.94}
{"ticker":"GNCA","date":"2015-08-25","pret":0.03753,"close":12.19}
{"ticker":"GNCA","date":"2015-08-26","pret":0.01194,"close":12.65}
{"ticker":"GNCA","date":"2015-08-27","pret":0.01023,"close":12.27}
{"ticker":"GNCA","date":"2015-08-28","pret":-0.03913,"close":12.21}
{"ticker":"GNCA","date":"2015-08-31","pret":-0.00736,"close":11.63}
{"ticker":"GNCA","date":"2015-09-01","pret":-0.0714,"close":11.35}
{"ticker":"GNCA","date":"2015-09-02","pret":0.01313,"close":11.29}
{"ticker":"GNCA","date":"2015-09-03","pret":-0.02198,"close":10.94}
{"ticker":"GNCA","date":"2015-09-04","pret":-0.03528,"close":10.99}
{"ticker":"GNCA","date":"2015-09-08","pret":0.03083,"close":11.1}
{"ticker":"GNCA","date":"2015-09-09","pret":0,"close":10.58}
{"ticker":"GNCA","date":"2015-09-10","pret":-0.05884,"close":10.53}
{"ticker":"GNCA","date":"2015-09-11","pret":-0.00475,"close":10.21}
{"ticker":"GNCA","date":"2015-09-14","pret":-0.03288,"close":10.03}
{"ticker":"GNCA","date":"2015-09-15","pret":-0.01686,"close":9.87}
{"ticker":"GNCA","date":"2015-09-16","pret":-0.01308,"close":9.52}
{"ticker":"GNCA","date":"2015-09-17","pret":-0.03506,"close":9.63}
{"ticker":"GNCA","date":"2015-09-18","pret":-0.0021,"close":10.14}
{"ticker":"GNCA","date":"2015-09-21","pret":0.07591,"close":10.67}
{"ticker":"GNCA","date":"2015-09-22","pret":0.0326,"close":10.16}
{"ticker":"GNCA","date":"2015-09-23","pret":-0.04535,"close":10.01}
{"ticker":"GNCA","date":"2015-09-24","pret":-0.01592,"close":9.59}
{"ticker":"GNCA","date":"2015-09-25","pret":-0.03678,"close":8.72}
{"ticker":"GNCA","date":"2015-09-28","pret":-0.09604,"close":7.35}
{"ticker":"GNCA","date":"2015-09-29","pret":-0.16799,"close":6.99}
{"ticker":"GNCA","date":"2015-09-30","pret":-0.04009,"close":6.85}
{"ticker":"GNCA","date":"2015-10-01","pret":-0.03444,"close":6.97}
{"ticker":"GNCA","date":"2015-10-02","pret":0.00872,"close":6.93}
{"ticker":"GNCA","date":"2015-10-05","pret":0.01151,"close":6.67}
{"ticker":"GNCA","date":"2015-10-06","pret":-0.04536,"close":5.9}
{"ticker":"GNCA","date":"2015-10-07","pret":0.05391,"close":6.39}
{"ticker":"GNCA","date":"2015-10-08","pret":-0.10615,"close":6.17}
{"ticker":"GNCA","date":"2015-10-09","pret":-0.03205,"close":5.99}
{"ticker":"GNCA","date":"2015-10-12","pret":-0.01477,"close":6.8}
{"ticker":"GNCA","date":"2015-10-13","pret":0.1358,"close":7.76}
{"ticker":"GNCA","date":"2015-10-14","pret":0.11954,"close":7.11}
{"ticker":"GNCA","date":"2015-10-15","pret":-0.07994,"close":7.47}
{"ticker":"GNCA","date":"2015-10-16","pret":0.03676,"close":7.23}
{"ticker":"GNCA","date":"2015-10-19","pret":-0.34453,"close":5.17}
{"ticker":"GNCA","date":"2015-10-20","pret":-0.0229,"close":5}
{"ticker":"GNCA","date":"2015-10-21","pret":-0.03537,"close":4.88}
{"ticker":"GNCA","date":"2015-10-22","pret":-0.02429,"close":4.41}
{"ticker":"GNCA","date":"2015-10-23","pret":-0.09901,"close":4.47}
{"ticker":"GNCA","date":"2015-10-26","pret":0.00226,"close":4.31}
{"ticker":"GNCA","date":"2015-10-27","pret":-0.02978,"close":4.38}
{"ticker":"GNCA","date":"2015-10-28","pret":0.01843,"close":4.62}
{"ticker":"GNCA","date":"2015-10-29","pret":0.05335,"close":4.8}
{"ticker":"GNCA","date":"2015-10-30","pret":0.04238,"close":4.79}
{"ticker":"GNCA","date":"2015-11-02","pret":-0.00624,"close":5.03}
{"ticker":"GNCA","date":"2015-11-03","pret":0.04291,"close":5.17}
{"ticker":"GNCA","date":"2015-11-04","pret":0.03922,"close":5.44}
{"ticker":"GNCA","date":"2015-11-05","pret":0.07411,"close":6.02}
{"ticker":"GNCA","date":"2015-11-06","pret":0.06565,"close":6.46}
{"ticker":"GNCA","date":"2015-11-09","pret":0.06788,"close":6.09}
{"ticker":"GNCA","date":"2015-11-10","pret":-0.04637,"close":5.98}
{"ticker":"GNCA","date":"2015-11-11","pret":-0.01484,"close":5.79}
{"ticker":"GNCA","date":"2015-11-12","pret":-0.04589,"close":5.73}
{"ticker":"GNCA","date":"2015-11-13","pret":0,"close":5.84}
{"ticker":"GNCA","date":"2015-11-16","pret":0.01553,"close":5.91}
{"ticker":"GNCA","date":"2015-11-17","pret":0.01698,"close":6.12}
{"ticker":"GNCA","date":"2015-11-18","pret":0.03149,"close":6.36}
{"ticker":"GNCA","date":"2015-11-19","pret":0.03368,"close":5.93}
{"ticker":"GNCA","date":"2015-11-20","pret":-0.06013,"close":5.92}
{"ticker":"GNCA","date":"2015-11-23","pret":-0.01349,"close":6.09}
{"ticker":"GNCA","date":"2015-11-24","pret":0.02515,"close":6.16}
{"ticker":"GNCA","date":"2015-11-25","pret":0.01805,"close":6.18}
{"ticker":"GNCA","date":"2015-11-26"}
{"ticker":"GNCA","date":"2015-11-27","pret":0.00325,"close":6.35}
{"ticker":"GNCA","date":"2015-11-30","pret":0.03347,"close":6.4}
{"ticker":"GNCA","date":"2015-12-01","pret":0.00313,"close":6.17}
{"ticker":"GNCA","date":"2015-12-02","pret":-0.03175,"close":6.48}
{"ticker":"GNCA","date":"2015-12-03","pret":0.04571,"close":6.42}
{"ticker":"GNCA","date":"2015-12-04","pret":-0.0124,"close":6.46}
{"ticker":"GNCA","date":"2015-12-07","pret":0.00932,"close":6.05}
{"ticker":"GNCA","date":"2015-12-08","pret":-0.07375,"close":6.13}
{"ticker":"GNCA","date":"2015-12-09","pret":0.01322,"close":5.97}
{"ticker":"GNCA","date":"2015-12-10","pret":-0.01156,"close":6.28}
{"ticker":"GNCA","date":"2015-12-11","pret":0.02461,"close":5.92}
{"ticker":"GNCA","date":"2015-12-14","pret":-0.03295,"close":5.84}
{"ticker":"GNCA","date":"2015-12-15","pret":-0.00672,"close":6.13}
{"ticker":"GNCA","date":"2015-12-16","pret":0.0348,"close":6.43}
{"ticker":"GNCA","date":"2015-12-17"}
{"ticker":"GNCA","date":"2015-12-18","pret":0.09026,"close":6.55}
{"ticker":"GNCA","date":"2015-12-21","pret":-0.01802,"close":6.07}
{"ticker":"GNCA","date":"2015-12-22","pret":-0.08206,"close":5.97}
{"ticker":"GNCA","date":"2015-12-23","pret":-0.01491,"close":6.39}
{"ticker":"GNCA","date":"2015-12-24","pret":0.06621,"close":6.17}
{"ticker":"GNCA","date":"2015-12-28","pret":-0.03822,"close":5.78}
{"ticker":"GNCA","date":"2015-12-29","pret":-0.05335,"close":5.52}
{"ticker":"GNCA","date":"2015-12-30","pret":-0.06545,"close":5.3}
{"ticker":"GNCA","date":"2015-12-31","pret":-0.03346,"close":5.27}
{"ticker":"GNCA","date":"2016-01-04","pret":-0.02876,"close":5.11}
{"ticker":"GNCA","date":"2016-01-05","pret":-0.00585,"close":5.08}
{"ticker":"GNCMA","date":"2015-01-02","pret":-0.0058,"close":13.77}
{"ticker":"GNCMA","date":"2015-01-05","pret":-0.00146,"close":13.76}
{"ticker":"GNCMA","date":"2015-01-06","pret":0.00581,"close":13.76}
{"ticker":"GNCMA","date":"2015-01-07","pret":-0.00072,"close":14.01}
{"ticker":"GNCMA","date":"2015-01-08","pret":0,"close":13.98}
{"ticker":"GNCMA","date":"2015-01-09","pret":0.00866,"close":14}
{"ticker":"GNCMA","date":"2015-01-12","pret":0.00858,"close":14.44}
{"ticker":"GNCMA","date":"2015-01-13","pret":0.02601,"close":14.81}
{"ticker":"GNCMA","date":"2015-01-14","pret":0.01788,"close":14.91}
{"ticker":"GNCMA","date":"2015-01-15","pret":0.01891,"close":14.88}
{"ticker":"GNCMA","date":"2015-01-16","pret":-0.00335,"close":15.41}
{"ticker":"GNCMA","date":"2015-01-20","pret":0.03495,"close":15.45}
{"ticker":"GNCMA","date":"2015-01-21","pret":-0.00195,"close":15.37}
{"ticker":"GNCMA","date":"2015-01-22","pret":-0.0026,"close":15.78}
{"ticker":"GNCMA","date":"2015-01-23","pret":0.02317,"close":15.69}
{"ticker":"GNCMA","date":"2015-01-26","pret":-0.00191,"close":15.58}
{"ticker":"GNCMA","date":"2015-01-27","pret":-0.01736,"close":15.27}
{"ticker":"GNCMA","date":"2015-01-28","pret":-0.00195,"close":15.21}
{"ticker":"GNCMA","date":"2015-01-29","pret":-0.0144,"close":15.32}
{"ticker":"GNCMA","date":"2015-01-30","pret":0.0046,"close":14.68}
{"ticker":"GNCMA","date":"2015-02-02","pret":-0.03812,"close":14.86}
{"ticker":"GNCMA","date":"2015-02-03","pret":0.01623,"close":15.1}
{"ticker":"GNCMA","date":"2015-02-04","pret":0.00802,"close":15.01}
{"ticker":"GNCMA","date":"2015-02-05","pret":-0.002,"close":15.21}
{"ticker":"GNCMA","date":"2015-02-06","pret":0.01456,"close":14.56}
{"ticker":"GNCMA","date":"2015-02-09","pret":-0.04915,"close":14.54}
{"ticker":"GNCMA","date":"2015-02-10","pret":0.01098,"close":14.57}
{"ticker":"GNCMA","date":"2015-02-11","pret":-0.0041,"close":14.53}
{"ticker":"GNCMA","date":"2015-02-12","pret":0.0041,"close":14.63}
{"ticker":"GNCMA","date":"2015-02-13","pret":0.00068,"close":14.49}
{"ticker":"GNCMA","date":"2015-02-17","pret":-0.00753,"close":14.3}
{"ticker":"GNCMA","date":"2015-02-18","pret":-0.02013,"close":14.39}
{"ticker":"GNCMA","date":"2015-02-19","pret":0.00838,"close":14.46}
{"ticker":"GNCMA","date":"2015-02-20","pret":0.00831,"close":14.43}
{"ticker":"GNCMA","date":"2015-02-23","pret":-0.0104,"close":14.46}
{"ticker":"GNCMA","date":"2015-02-24","pret":0.00625,"close":14.54}
{"ticker":"GNCMA","date":"2015-02-25","pret":0.00484,"close":14.54}
{"ticker":"GNCMA","date":"2015-02-26","pret":-0.00069,"close":14.5}
{"ticker":"GNCMA","date":"2015-02-27","pret":-0.00138,"close":13.87}
{"ticker":"GNCMA","date":"2015-03-02","pret":-0.04593,"close":14.41}
{"ticker":"GNCMA","date":"2015-03-03","pret":0.03552,"close":14.39}
{"ticker":"GNCMA","date":"2015-03-04","pret":-0.0028,"close":14.26}
{"ticker":"GNCMA","date":"2015-03-05","pret":-0.0028,"close":12.92}
{"ticker":"GNCMA","date":"2015-03-06","pret":-0.10575,"close":13.18}
{"ticker":"GNCMA","date":"2015-03-09","pret":0.02466,"close":13.16}
{"ticker":"GNCMA","date":"2015-03-10","pret":-0.00381,"close":13.16}
{"ticker":"GNCMA","date":"2015-03-11","pret":0.00381,"close":13.53}
{"ticker":"GNCMA","date":"2015-03-12","pret":0.03735,"close":14.1}
{"ticker":"GNCMA","date":"2015-03-13","pret":0.03104,"close":13.97}
{"ticker":"GNCMA","date":"2015-03-16","pret":0.00142,"close":14.45}
{"ticker":"GNCMA","date":"2015-03-17","pret":0.01689,"close":14.51}
{"ticker":"GNCMA","date":"2015-03-18","pret":0.0111,"close":15.09}
{"ticker":"GNCMA","date":"2015-03-19","pret":0.03592,"close":15.07}
{"ticker":"GNCMA","date":"2015-03-20","pret":0.0106,"close":15.28}
{"ticker":"GNCMA","date":"2015-03-23","pret":0.00329,"close":16.22}
{"ticker":"GNCMA","date":"2015-03-24","pret":0.05679,"close":16.09}
{"ticker":"GNCMA","date":"2015-03-25","pret":-0.0056,"close":15.52}
{"ticker":"GNCMA","date":"2015-03-26","pret":-0.02783,"close":15.57}
{"ticker":"GNCMA","date":"2015-03-27","pret":0.0032,"close":15.48}
{"ticker":"GNCMA","date":"2015-03-30","pret":-0.01028,"close":15.71}
{"ticker":"GNCMA","date":"2015-03-31","pret":0.01092,"close":15.76}
{"ticker":"GNCMA","date":"2015-04-01","pret":0.007,"close":16.92}
{"ticker":"GNCMA","date":"2015-04-02","pret":0.06509,"close":16.96}
{"ticker":"GNCMA","date":"2015-04-06","pret":-0.00956,"close":16.8}
{"ticker":"GNCMA","date":"2015-04-07","pret":0.00777,"close":16.58}
{"ticker":"GNCMA","date":"2015-04-08","pret":-0.01138,"close":16.83}
{"ticker":"GNCMA","date":"2015-04-09","pret":0.01019,"close":16.52}
{"ticker":"GNCMA","date":"2015-04-10","pret":-0.01079,"close":16.41}
{"ticker":"GNCMA","date":"2015-04-13","pret":-0.00787,"close":16.44}
{"ticker":"GNCMA","date":"2015-04-14","pret":-0.00061,"close":16.27}
{"ticker":"GNCMA","date":"2015-04-15","pret":-0.00122,"close":16.36}
{"ticker":"GNCMA","date":"2015-04-16","pret":-0.0104,"close":16.58}
{"ticker":"GNCMA","date":"2015-04-17","pret":0.01162,"close":16.23}
{"ticker":"GNCMA","date":"2015-04-20","pret":-0.00671,"close":16.35}
{"ticker":"GNCMA","date":"2015-04-21","pret":0.00306,"close":16.6}
{"ticker":"GNCMA","date":"2015-04-22","pret":0.01213,"close":16.34}
{"ticker":"GNCMA","date":"2015-04-23","pret":-0.01886,"close":16.39}
{"ticker":"GNCMA","date":"2015-04-24","pret":0.0116,"close":16.84}
{"ticker":"GNCMA","date":"2015-04-27","pret":0.02222,"close":16.35}
{"ticker":"GNCMA","date":"2015-04-28","pret":-0.02648,"close":16.7}
{"ticker":"GNCMA","date":"2015-04-29","pret":0.0079,"close":16.33}
{"ticker":"GNCMA","date":"2015-04-30","pret":-0.01955,"close":15.86}
{"ticker":"GNCMA","date":"2015-05-01","pret":-0.01994,"close":16.11}
{"ticker":"GNCMA","date":"2015-05-04","pret":0.01809,"close":15.8}
{"ticker":"GNCMA","date":"2015-05-05","pret":-0.02948,"close":15.46}
{"ticker":"GNCMA","date":"2015-05-06","pret":-0.00447,"close":15.35}
{"ticker":"GNCMA","date":"2015-05-07","pret":-0.02394,"close":14.78}
{"ticker":"GNCMA","date":"2015-05-08","pret":-0.02654,"close":15.44}
{"ticker":"GNCMA","date":"2015-05-11","pret":0.03567,"close":15.66}
{"ticker":"GNCMA","date":"2015-05-12","pret":0.01418,"close":16.13}
{"ticker":"GNCMA","date":"2015-05-13","pret":0.03644,"close":16.04}
{"ticker":"GNCMA","date":"2015-05-14","pret":-0.00805,"close":16.3}
{"ticker":"GNCMA","date":"2015-05-15","pret":0.01604,"close":16.37}
{"ticker":"GNCMA","date":"2015-05-18","pret":-0.00184,"close":16.39}
{"ticker":"GNCMA","date":"2015-05-19","pret":0.00489,"close":16.03}
{"ticker":"GNCMA","date":"2015-05-20","pret":-0.02034,"close":16.01}
{"ticker":"GNCMA","date":"2015-05-21","pret":-0.00125,"close":16.23}
{"ticker":"GNCMA","date":"2015-05-22","pret":0.01362,"close":16.07}
{"ticker":"GNCMA","date":"2015-05-26","pret":-0.0155,"close":16.26}
{"ticker":"GNCMA","date":"2015-05-27","pret":0.01979,"close":16.45}
{"ticker":"GNCMA","date":"2015-05-28","pret":0.00428,"close":15.95}
{"ticker":"GNCMA","date":"2015-05-29","pret":-0.02657,"close":16.07}
{"ticker":"GNCMA","date":"2015-06-01","pret":0.00811,"close":15.82}
{"ticker":"GNCMA","date":"2015-06-02","pret":-0.02008,"close":16.14}
{"ticker":"GNCMA","date":"2015-06-03","pret":0.02194,"close":16.35}
{"ticker":"GNCMA","date":"2015-06-04","pret":0.00741,"close":16.11}
{"ticker":"GNCMA","date":"2015-06-05","pret":-0.00927,"close":16.27}
{"ticker":"GNCMA","date":"2015-06-08","pret":0.00496,"close":16.13}
{"ticker":"GNCMA","date":"2015-06-09","pret":-0.0031,"close":16.15}
{"ticker":"GNCMA","date":"2015-06-10","pret":0.0068,"close":16.27}
{"ticker":"GNCMA","date":"2015-06-11","pret":0.00553,"close":16.27}
{"ticker":"GNCMA","date":"2015-06-12","pret":-0.00614,"close":16.47}
{"ticker":"GNCMA","date":"2015-06-15","pret":0.00798,"close":16.73}
{"ticker":"GNCMA","date":"2015-06-16","pret":0.02177,"close":16.83}
{"ticker":"GNCMA","date":"2015-06-17","pret":0.01071,"close":16.53}
{"ticker":"GNCMA","date":"2015-06-18","pret":-0.01972,"close":16.75}
{"ticker":"GNCMA","date":"2015-06-19","pret":0.01259,"close":16.74}
{"ticker":"GNCMA","date":"2015-06-22","pret":0.00238,"close":17.05}
{"ticker":"GNCMA","date":"2015-06-23","pret":0.01241,"close":16.83}
{"ticker":"GNCMA","date":"2015-06-24","pret":-0.01063,"close":16.73}
{"ticker":"GNCMA","date":"2015-06-25","pret":-0.00297,"close":16.89}
{"ticker":"GNCMA","date":"2015-06-26","pret":0.00119,"close":16.63}
{"ticker":"GNCMA","date":"2015-06-29","pret":-0.00836,"close":16.67}
{"ticker":"GNCMA","date":"2015-06-30","pret":0.00538,"close":17.01}
{"ticker":"GNCMA","date":"2015-07-01","pret":0.0189,"close":17.14}
{"ticker":"GNCMA","date":"2015-07-02","pret":0.0035,"close":17.31}
{"ticker":"GNCMA","date":"2015-07-06","pret":0.00697,"close":17.31}
{"ticker":"GNCMA","date":"2015-07-07","pret":0.00462,"close":17.4}
{"ticker":"GNCMA","date":"2015-07-08","pret":0.00288,"close":17.08}
{"ticker":"GNCMA","date":"2015-07-09","pret":-0.00288,"close":17.61}
{"ticker":"GNCMA","date":"2015-07-10","pret":0.02392,"close":17.83}
{"ticker":"GNCMA","date":"2015-07-13","pret":0.00785,"close":18.14}
{"ticker":"GNCMA","date":"2015-07-14","pret":0.00945,"close":18.1}
{"ticker":"GNCMA","date":"2015-07-15","pret":-0.00332,"close":17.98}
{"ticker":"GNCMA","date":"2015-07-16","pret":0.00111,"close":18.08}
{"ticker":"GNCMA","date":"2015-07-17","pret":0.00608,"close":18.13}
{"ticker":"GNCMA","date":"2015-07-20","pret":-0.0011,"close":18.07}
{"ticker":"GNCMA","date":"2015-07-21","pret":-0.00276,"close":18.02}
{"ticker":"GNCMA","date":"2015-07-22","pret":-0.01392,"close":18.15}
{"ticker":"GNCMA","date":"2015-07-23","pret":0.01613,"close":18.23}
{"ticker":"GNCMA","date":"2015-07-24","pret":0.00276,"close":18.05}
{"ticker":"GNCMA","date":"2015-07-27","pret":-0.02001,"close":17.93}
{"ticker":"GNCMA","date":"2015-07-28","pret":0.01394,"close":18}
{"ticker":"GNCMA","date":"2015-07-29","pret":-0.00388,"close":18.23}
{"ticker":"GNCMA","date":"2015-07-30","pret":0.00996,"close":18.24}
{"ticker":"GNCMA","date":"2015-07-31","pret":0.00768,"close":18.4}
{"ticker":"GNCMA","date":"2015-08-03","pret":0.00708,"close":18.29}
{"ticker":"GNCMA","date":"2015-08-04","pret":-0.00981,"close":17.75}
{"ticker":"GNCMA","date":"2015-08-05","pret":-0.01434,"close":19.06}
{"ticker":"GNCMA","date":"2015-08-06","pret":0.06245,"close":18.79}
{"ticker":"GNCMA","date":"2015-08-07","pret":-0.02644,"close":18.76}
{"ticker":"GNCMA","date":"2015-08-10","pret":0.00694,"close":17.49}
{"ticker":"GNCMA","date":"2015-08-11","pret":-0.07571,"close":17.78}
{"ticker":"GNCMA","date":"2015-08-12","pret":0.01708,"close":17.17}
{"ticker":"GNCMA","date":"2015-08-13","pret":-0.0263,"close":17.46}
{"ticker":"GNCMA","date":"2015-08-14","pret":0.00405,"close":17.92}
{"ticker":"GNCMA","date":"2015-08-17","pret":0.03459,"close":18.07}
{"ticker":"GNCMA","date":"2015-08-18","pret":0.00777,"close":17.83}
{"ticker":"GNCMA","date":"2015-08-19","pret":-0.0235,"close":17.6}
{"ticker":"GNCMA","date":"2015-08-20","pret":-0.01024,"close":16.56}
{"ticker":"GNCMA","date":"2015-08-21","pret":-0.06744,"close":16.75}
{"ticker":"GNCMA","date":"2015-08-24","pret":-0.03361,"close":16.15}
{"ticker":"GNCMA","date":"2015-08-25","pret":0.05719,"close":16.31}
{"ticker":"GNCMA","date":"2015-08-26","pret":-0.00539,"close":16.78}
{"ticker":"GNCMA","date":"2015-08-27","pret":0.02082,"close":17}
{"ticker":"GNCMA","date":"2015-08-28","pret":-0.00236,"close":16.99}
{"ticker":"GNCMA","date":"2015-08-31","pret":0.00236,"close":16.85}
{"ticker":"GNCMA","date":"2015-09-01","pret":-0.02382,"close":16.49}
{"ticker":"GNCMA","date":"2015-09-02","pret":0.01019,"close":16.86}
{"ticker":"GNCMA","date":"2015-09-03","pret":0.01068,"close":16.69}
{"ticker":"GNCMA","date":"2015-09-04","pret":-0.02753,"close":16.82}
{"ticker":"GNCMA","date":"2015-09-08","pret":0.03283,"close":17.23}
{"ticker":"GNCMA","date":"2015-09-09","pret":0.01919,"close":17.34}
{"ticker":"GNCMA","date":"2015-09-10","pret":-0.00346,"close":17.52}
{"ticker":"GNCMA","date":"2015-09-11","pret":0.00461,"close":17.37}
{"ticker":"GNCMA","date":"2015-09-14","pret":-0.00173,"close":17.03}
{"ticker":"GNCMA","date":"2015-09-15","pret":-0.0151,"close":17.06}
{"ticker":"GNCMA","date":"2015-09-16","pret":0.00058,"close":17.91}
{"ticker":"GNCMA","date":"2015-09-17","pret":0.04236,"close":17.89}
{"ticker":"GNCMA","date":"2015-09-18","pret":-0.00901,"close":17.74}
{"ticker":"GNCMA","date":"2015-09-21","pret":0.00901,"close":17.87}
{"ticker":"GNCMA","date":"2015-09-22","pret":-0.01014,"close":17.81}
{"ticker":"GNCMA","date":"2015-09-23","pret":0.0079,"close":17.64}
{"ticker":"GNCMA","date":"2015-09-24","pret":-0.01586,"close":17.92}
{"ticker":"GNCMA","date":"2015-09-25","pret":0.03036,"close":17.64}
{"ticker":"GNCMA","date":"2015-09-28","pret":-0.02865,"close":17.09}
{"ticker":"GNCMA","date":"2015-09-29","pret":-0.0407,"close":16.87}
{"ticker":"GNCMA","date":"2015-09-30","pret":0.01297,"close":17.26}
{"ticker":"GNCMA","date":"2015-10-01","pret":0.00875,"close":16.52}
{"ticker":"GNCMA","date":"2015-10-02","pret":-0.0494,"close":16.38}
{"ticker":"GNCMA","date":"2015-10-05","pret":0.01092,"close":16.65}
{"ticker":"GNCMA","date":"2015-10-06","pret":0.00301,"close":16.91}
{"ticker":"GNCMA","date":"2015-10-07","pret":0.02496,"close":17.23}
{"ticker":"GNCMA","date":"2015-10-08","pret":0.01225,"close":17.67}
{"ticker":"GNCMA","date":"2015-10-09","pret":0.02857,"close":17.76}
{"ticker":"GNCMA","date":"2015-10-12","pret":-0.00113,"close":17.68}
{"ticker":"GNCMA","date":"2015-10-13","pret":-0.00509,"close":17.68}
{"ticker":"GNCMA","date":"2015-10-14","pret":0.00113,"close":17.75}
{"ticker":"GNCMA","date":"2015-10-15","pret":0.00846,"close":18.75}
{"ticker":"GNCMA","date":"2015-10-16","pret":0.05143,"close":18.52}
{"ticker":"GNCMA","date":"2015-10-19","pret":-0.01939,"close":18.98}
{"ticker":"GNCMA","date":"2015-10-20","pret":0.02736,"close":19.43}
{"ticker":"GNCMA","date":"2015-10-21","pret":0.0292,"close":19.73}
{"ticker":"GNCMA","date":"2015-10-22","pret":0.01833,"close":20.43}
{"ticker":"GNCMA","date":"2015-10-23","pret":0.04392,"close":20.83}
{"ticker":"GNCMA","date":"2015-10-26","pret":0.0077,"close":20.57}
{"ticker":"GNCMA","date":"2015-10-27","pret":-0.0174,"close":20.36}
{"ticker":"GNCMA","date":"2015-10-28","pret":-0.00293,"close":20.84}
{"ticker":"GNCMA","date":"2015-10-29","pret":0.01553,"close":20.22}
{"ticker":"GNCMA","date":"2015-10-30","pret":-0.02585,"close":20.36}
{"ticker":"GNCMA","date":"2015-11-02","pret":0.00394,"close":21.21}
{"ticker":"GNCMA","date":"2015-11-03","pret":0.03767,"close":21.51}
{"ticker":"GNCMA","date":"2015-11-04","pret":0.01878,"close":21.42}
{"ticker":"GNCMA","date":"2015-11-05","pret":0.00695,"close":21.01}
{"ticker":"GNCMA","date":"2015-11-06","pret":-0.03526,"close":21.07}
{"ticker":"GNCMA","date":"2015-11-09","pret":0.00668,"close":21.16}
{"ticker":"GNCMA","date":"2015-11-10","pret":0.00569,"close":21.38}
{"ticker":"GNCMA","date":"2015-11-11","pret":0.01454,"close":20.95}
{"ticker":"GNCMA","date":"2015-11-12","pret":-0.04818,"close":20.59}
{"ticker":"GNCMA","date":"2015-11-13","pret":0,"close":20.6}
{"ticker":"GNCMA","date":"2015-11-16","pret":0.00536,"close":20.68}
{"ticker":"GNCMA","date":"2015-11-17","pret":0.00194,"close":20.55}
{"ticker":"GNCMA","date":"2015-11-18","pret":0.00242,"close":20.65}
{"ticker":"GNCMA","date":"2015-11-19","pret":-0.00194,"close":20.49}
{"ticker":"GNCMA","date":"2015-11-20","pret":0,"close":20.65}
{"ticker":"GNCMA","date":"2015-11-23","pret":-0.00048,"close":20.72}
{"ticker":"GNCMA","date":"2015-11-24","pret":0.00048,"close":20.7}
{"ticker":"GNCMA","date":"2015-11-25","pret":0.00532,"close":20.73}
{"ticker":"GNCMA","date":"2015-11-26"}
{"ticker":"GNCMA","date":"2015-11-27","pret":-0.00193,"close":20.54}
{"ticker":"GNCMA","date":"2015-11-30","pret":-0.0029,"close":20.77}
{"ticker":"GNCMA","date":"2015-12-01","pret":0.00773,"close":21.42}
{"ticker":"GNCMA","date":"2015-12-02","pret":-0.00434,"close":20.86}
{"ticker":"GNCMA","date":"2015-12-03","pret":0.00866,"close":21.06}
{"ticker":"GNCMA","date":"2015-12-04","pret":0.00858,"close":21.08}
{"ticker":"GNCMA","date":"2015-12-07","pret":-0.00715,"close":21.3}
{"ticker":"GNCMA","date":"2015-12-08","pret":0.01283,"close":21.68}
{"ticker":"GNCMA","date":"2015-12-09","pret":0.0201,"close":20.69}
{"ticker":"GNCMA","date":"2015-12-10","pret":-0.05078,"close":20.14}
{"ticker":"GNCMA","date":"2015-12-11","pret":-0.03669,"close":19.19}
{"ticker":"GNCMA","date":"2015-12-14","pret":-0.03129,"close":18.64}
{"ticker":"GNCMA","date":"2015-12-15","pret":-0.02801,"close":19}
{"ticker":"GNCMA","date":"2015-12-16","pret":0.02696,"close":19.2}
{"ticker":"GNCMA","date":"2015-12-17"}
{"ticker":"GNCMA","date":"2015-12-18","pret":-0.00157,"close":18.77}
{"ticker":"GNCMA","date":"2015-12-21","pret":-0.01156,"close":19.41}
{"ticker":"GNCMA","date":"2015-12-22","pret":0.02866,"close":19.59}
{"ticker":"GNCMA","date":"2015-12-23","pret":0,"close":19.63}
{"ticker":"GNCMA","date":"2015-12-24","pret":0.01478,"close":19.88}
{"ticker":"GNCMA","date":"2015-12-28","pret":0.00555,"close":19.67}
{"ticker":"GNCMA","date":"2015-12-29","pret":-0.00302,"close":20.18}
{"ticker":"GNCMA","date":"2015-12-30","pret":0.019,"close":20.09}
{"ticker":"GNCMA","date":"2015-12-31","pret":-0.01196,"close":19.78}
{"ticker":"GNCMA","date":"2016-01-04","pret":-0.02333,"close":19.5}
{"ticker":"GNCMA","date":"2016-01-05","pret":-0.00103,"close":19.81}
{"ticker":"GNE","date":"2015-01-02","pret":-0.02727,"close":6.17}
{"ticker":"GNE","date":"2015-01-05","pret":0.01132,"close":5.98}
{"ticker":"GNE","date":"2015-01-06","pret":-0.02937,"close":5.59}
{"ticker":"GNE","date":"2015-01-07","pret":-0.05969,"close":5.64}
{"ticker":"GNE","date":"2015-01-08","pret":0.00875,"close":5.71}
{"ticker":"GNE","date":"2015-01-09","pret":0.0104,"close":5.95}
{"ticker":"GNE","date":"2015-01-12","pret":0.012,"close":5.86}
{"ticker":"GNE","date":"2015-01-13","pret":-0.00341,"close":5.9}
{"ticker":"GNE","date":"2015-01-14","pret":0.00512,"close":5.9}
{"ticker":"GNE","date":"2015-01-15","pret":-0.01715,"close":5.95}
{"ticker":"GNE","date":"2015-01-16","pret":0.03402,"close":6.05}
{"ticker":"GNE","date":"2015-01-20","pret":0.01494,"close":6.13}
{"ticker":"GNE","date":"2015-01-21","pret":0.01309,"close":6.08}
{"ticker":"GNE","date":"2015-01-22","pret":-0.02469,"close":6.11}
{"ticker":"GNE","date":"2015-01-23","pret":0.02144,"close":6.08}
{"ticker":"GNE","date":"2015-01-26","pret":-0.00491,"close":6.29}
{"ticker":"GNE","date":"2015-01-27","pret":0.02589,"close":6.27}
{"ticker":"GNE","date":"2015-01-28","pret":-0.0032,"close":6.24}
{"ticker":"GNE","date":"2015-01-29","pret":-0.00966,"close":6.23}
{"ticker":"GNE","date":"2015-01-30","pret":0.01286,"close":6.27}
{"ticker":"GNE","date":"2015-02-02","pret":0.0016,"close":6.38}
{"ticker":"GNE","date":"2015-02-03","pret":0.05129,"close":6.5}
{"ticker":"GNE","date":"2015-02-04","pret":-0.0122,"close":6.32}
{"ticker":"GNE","date":"2015-02-05","pret":-0.0077,"close":6.41}
{"ticker":"GNE","date":"2015-02-06","pret":-0.00932,"close":6.51}
{"ticker":"GNE","date":"2015-02-09","pret":0.00467,"close":6.4}
{"ticker":"GNE","date":"2015-02-10","pret":-0.00623,"close":6.35}
{"ticker":"GNE","date":"2015-02-11","pret":-0.00784,"close":6.27}
{"ticker":"GNE","date":"2015-02-12","pret":-0.01268,"close":6.3}
{"ticker":"GNE","date":"2015-02-13","pret":0.00477,"close":6.34}
{"ticker":"GNE","date":"2015-02-17","pret":-0.00477,"close":6.56}
{"ticker":"GNE","date":"2015-02-18","pret":0.03294,"close":6.85}
{"ticker":"GNE","date":"2015-02-19","pret":0.05844,"close":7.08}
{"ticker":"GNE","date":"2015-02-20","pret":0.03995,"close":7.1}
{"ticker":"GNE","date":"2015-02-23","pret":-0.00702,"close":7.15}
{"ticker":"GNE","date":"2015-02-24","pret":0.02641,"close":7.06}
{"ticker":"GNE","date":"2015-02-25","pret":-0.03206,"close":6.94}
{"ticker":"GNE","date":"2015-02-26","pret":-0.00853,"close":7.42}
{"ticker":"GNE","date":"2015-02-27","pret":0.05827,"close":7.29}
{"ticker":"GNE","date":"2015-03-02","pret":-0.00948,"close":7.44}
{"ticker":"GNE","date":"2015-03-03","pret":0.0202,"close":7.46}
{"ticker":"GNE","date":"2015-03-04","pret":-0.00267,"close":7.4}
{"ticker":"GNE","date":"2015-03-05","pret":0,"close":7.39}
{"ticker":"GNE","date":"2015-03-06","pret":-0.0121,"close":7.46}
{"ticker":"GNE","date":"2015-03-09","pret":0.0027,"close":7.42}
{"ticker":"GNE","date":"2015-03-10","pret":0.0027,"close":7.35}
{"ticker":"GNE","date":"2015-03-11","pret":-0.01219,"close":7.2}
{"ticker":"GNE","date":"2015-03-12","pret":0.00136,"close":7.17}
{"ticker":"GNE","date":"2015-03-13","pret":-0.04167,"close":7.23}
{"ticker":"GNE","date":"2015-03-16","pret":0.03485,"close":7.28}
{"ticker":"GNE","date":"2015-03-17","pret":-0.01658,"close":7.22}
{"ticker":"GNE","date":"2015-03-18","pret":0.00694,"close":7.46}
{"ticker":"GNE","date":"2015-03-19","pret":0.02594,"close":7.34}
{"ticker":"GNE","date":"2015-03-20","pret":-0.01084,"close":7.65}
{"ticker":"GNE","date":"2015-03-23","pret":0.03481,"close":7.49}
{"ticker":"GNE","date":"2015-03-24","pret":-0.01324,"close":7.41}
{"ticker":"GNE","date":"2015-03-25","pret":-0.01342,"close":7.48}
{"ticker":"GNE","date":"2015-03-26","pret":0.02007,"close":7.34}
{"ticker":"GNE","date":"2015-03-27","pret":-0.02549,"close":7.49}
{"ticker":"GNE","date":"2015-03-30","pret":0.04646,"close":8.01}
{"ticker":"GNE","date":"2015-03-31","pret":0.0444,"close":7.95}
{"ticker":"GNE","date":"2015-04-01","pret":-0.01248,"close":8.06}
{"ticker":"GNE","date":"2015-04-02","pret":0.01744,"close":9.01}
{"ticker":"GNE","date":"2015-04-06","pret":0.10536,"close":8.84}
{"ticker":"GNE","date":"2015-04-07","pret":-0.00781,"close":9.03}
{"ticker":"GNE","date":"2015-04-08","pret":0.00781,"close":8.91}
{"ticker":"GNE","date":"2015-04-09","pret":-0.01117,"close":8.98}
{"ticker":"GNE","date":"2015-04-10","pret":0.01117,"close":9.67}
{"ticker":"GNE","date":"2015-04-13","pret":0.06141,"close":9.83}
{"ticker":"GNE","date":"2015-04-14","pret":0.02171,"close":9}
{"ticker":"GNE","date":"2015-04-15","pret":-0.06331,"close":9.06}
{"ticker":"GNE","date":"2015-04-16","pret":-0.0321,"close":9.37}
{"ticker":"GNE","date":"2015-04-17","pret":0.04509,"close":9.11}
{"ticker":"GNE","date":"2015-04-20","pret":-0.0119,"close":9.93}
{"ticker":"GNE","date":"2015-04-21","pret":0.08547,"close":9.9}
{"ticker":"GNE","date":"2015-04-22","pret":-0.001,"close":10.19}
{"ticker":"GNE","date":"2015-04-23","pret":0.01094,"close":10.67}
{"ticker":"GNE","date":"2015-04-24","pret":0.07248,"close":11.37}
{"ticker":"GNE","date":"2015-04-27","pret":0.07273,"close":11.27}
{"ticker":"GNE","date":"2015-04-28","pret":-0.03659,"close":12.91}
{"ticker":"GNE","date":"2015-04-29","pret":0.1428,"close":13.88}
{"ticker":"GNE","date":"2015-04-30","pret":0.06334,"close":14.24}
{"ticker":"GNE","date":"2015-05-01","pret":0.02707,"close":12.74}
{"ticker":"GNE","date":"2015-05-04","pret":-0.0904,"close":11.7}
{"ticker":"GNE","date":"2015-05-05","pret":-0.08589,"close":12.5}
{"ticker":"GNE","date":"2015-05-06","pret":0.07039,"close":12.92}
{"ticker":"GNE","date":"2015-05-07","pret":0.00778,"close":13.44}
{"ticker":"GNE","date":"2015-05-08","pret":0.05063,"close":13.85}
{"ticker":"GNE","date":"2015-05-11","pret":0.03048,"close":14.02}
{"ticker":"GNE","date":"2015-05-12","pret":-0.00645,"close":12.83}
{"ticker":"GNE","date":"2015-05-13","pret":-0.06694,"close":11.62}
{"ticker":"GNE","date":"2015-05-14","pret":-0.10365,"close":12.03}
{"ticker":"GNE","date":"2015-05-15","pret":0.01019,"close":12.01}
{"ticker":"GNE","date":"2015-05-18","pret":0.02172,"close":11.66}
{"ticker":"GNE","date":"2015-05-19","pret":-0.03704,"close":11.74}
{"ticker":"GNE","date":"2015-05-20","pret":0.01278,"close":11.71}
{"ticker":"GNE","date":"2015-05-21","pret":-0.0085,"close":11.78}
{"ticker":"GNE","date":"2015-05-22","pret":-0.00085,"close":11.79}
{"ticker":"GNE","date":"2015-05-26","pret":0.01695,"close":11.76}
{"ticker":"GNE","date":"2015-05-27","pret":0,"close":12.19}
{"ticker":"GNE","date":"2015-05-28","pret":0.02817,"close":12.53}
{"ticker":"GNE","date":"2015-05-29","pret":0.02102,"close":12.54}
{"ticker":"GNE","date":"2015-06-01","pret":0,"close":12.53}
{"ticker":"GNE","date":"2015-06-02","pret":-0.00481,"close":12.79}
{"ticker":"GNE","date":"2015-06-03","pret":0.02853,"close":12.53}
{"ticker":"GNE","date":"2015-06-04","pret":-0.01972,"close":12.39}
{"ticker":"GNE","date":"2015-06-05","pret":-0.01606,"close":12.35}
{"ticker":"GNE","date":"2015-06-08","pret":-0.00324,"close":12.27}
{"ticker":"GNE","date":"2015-06-09","pret":0.00567,"close":12.29}
{"ticker":"GNE","date":"2015-06-10","pret":-0.00243,"close":12.08}
{"ticker":"GNE","date":"2015-06-11","pret":-0.02293,"close":12.25}
{"ticker":"GNE","date":"2015-06-12","pret":0.00825,"close":11.97}
{"ticker":"GNE","date":"2015-06-15","pret":-0.03427,"close":11.31}
{"ticker":"GNE","date":"2015-06-16","pret":-0.03725,"close":11.6}
{"ticker":"GNE","date":"2015-06-17","pret":0.02269,"close":11.12}
{"ticker":"GNE","date":"2015-06-18","pret":-0.0414,"close":10.81}
{"ticker":"GNE","date":"2015-06-19","pret":-0.03663,"close":10.8}
{"ticker":"GNE","date":"2015-06-22","pret":0.01205,"close":10.57}
{"ticker":"GNE","date":"2015-06-23","pret":-0.02899,"close":11.16}
{"ticker":"GNE","date":"2015-06-24","pret":0.05357,"close":11.2}
{"ticker":"GNE","date":"2015-06-25","pret":0.01871,"close":11.28}
{"ticker":"GNE","date":"2015-06-26","pret":-0.00886,"close":10.87}
{"ticker":"GNE","date":"2015-06-29","pret":-0.02799,"close":10.51}
{"ticker":"GNE","date":"2015-06-30","pret":-0.04399,"close":10.47}
{"ticker":"GNE","date":"2015-07-01","pret":0.00382,"close":10.27}
{"ticker":"GNE","date":"2015-07-02","pret":-0.01828,"close":10.52}
{"ticker":"GNE","date":"2015-07-06","pret":0.01828,"close":10.43}
{"ticker":"GNE","date":"2015-07-07","pret":-0.0144,"close":10.28}
{"ticker":"GNE","date":"2015-07-08","pret":-0.01461,"close":10.04}
{"ticker":"GNE","date":"2015-07-09","pret":-0.00689,"close":9.98}
{"ticker":"GNE","date":"2015-07-10","pret":-0.00595,"close":9.41}
{"ticker":"GNE","date":"2015-07-13","pret":-0.06786,"close":9.49}
{"ticker":"GNE","date":"2015-07-14","pret":0.01897,"close":9.76}
{"ticker":"GNE","date":"2015-07-15","pret":0.03387,"close":9.75}
{"ticker":"GNE","date":"2015-07-16","pret":-0.00101,"close":10.55}
{"ticker":"GNE","date":"2015-07-17","pret":0.05693,"close":10.82}
{"ticker":"GNE","date":"2015-07-20","pret":0.03377,"close":10.57}
{"ticker":"GNE","date":"2015-07-21","pret":-0.01768,"close":11.01}
{"ticker":"GNE","date":"2015-07-22","pret":0.03687,"close":10.66}
{"ticker":"GNE","date":"2015-07-23","pret":-0.03593,"close":10.33}
{"ticker":"GNE","date":"2015-07-24","pret":-0.03922,"close":10.02}
{"ticker":"GNE","date":"2015-07-27","pret":-0.0267,"close":9.99}
{"ticker":"GNE","date":"2015-07-28","pret":0.01096,"close":10.76}
{"ticker":"GNE","date":"2015-07-29","pret":0.07354,"close":10.9}
{"ticker":"GNE","date":"2015-07-30","pret":0.00642,"close":10.38}
{"ticker":"GNE","date":"2015-07-31","pret":-0.05259,"close":10.35}
{"ticker":"GNE","date":"2015-08-03","pret":0.00193,"close":9.91}
{"ticker":"GNE","date":"2015-08-04","pret":-0.03926,"close":9.99}
{"ticker":"GNE","date":"2015-08-05","pret":0.01589,"close":9.68}
{"ticker":"GNE","date":"2015-08-06","pret":-0.09936,"close":8.44}
{"ticker":"GNE","date":"2015-08-07","pret":-0.09705,"close":8.8}
{"ticker":"GNE","date":"2015-08-10","pret":0.06386,"close":9.57}
{"ticker":"GNE","date":"2015-08-11","pret":0.07371,"close":9.52}
{"ticker":"GNE","date":"2015-08-12","pret":-0.00945,"close":9.63}
{"ticker":"GNE","date":"2015-08-13","pret":0.01881,"close":9.52}
{"ticker":"GNE","date":"2015-08-14","pret":-0.01986,"close":10.1}
{"ticker":"GNE","date":"2015-08-17","pret":0.06836,"close":10.68}
{"ticker":"GNE","date":"2015-08-18","pret":0.05376,"close":10.24}
{"ticker":"GNE","date":"2015-08-19","pret":-0.0459,"close":9.84}
{"ticker":"GNE","date":"2015-08-20","pret":-0.03891,"close":9.71}
{"ticker":"GNE","date":"2015-08-21","pret":-0.03626,"close":9.85}
{"ticker":"GNE","date":"2015-08-24","pret":-0.00848,"close":9.6}
{"ticker":"GNE","date":"2015-08-25","pret":0.04879,"close":9.49}
{"ticker":"GNE","date":"2015-08-26","pret":0.00707,"close":10.2}
{"ticker":"GNE","date":"2015-08-27","pret":0.04524,"close":10.37}
{"ticker":"GNE","date":"2015-08-28","pret":-0.01063,"close":10.45}
{"ticker":"GNE","date":"2015-08-31","pret":0.00774,"close":10.7}
{"ticker":"GNE","date":"2015-09-01","pret":0.00193,"close":10.36}
{"ticker":"GNE","date":"2015-09-02","pret":0.01623,"close":10.38}
{"ticker":"GNE","date":"2015-09-03","pret":-0.01431,"close":9.89}
{"ticker":"GNE","date":"2015-09-04","pret":-0.06653,"close":9.65}
{"ticker":"GNE","date":"2015-09-08","pret":0.00205,"close":9.96}
{"ticker":"GNE","date":"2015-09-09","pret":0.02928,"close":9.6}
{"ticker":"GNE","date":"2015-09-10","pret":-0.05523,"close":9.45}
{"ticker":"GNE","date":"2015-09-11","pret":-0.01804,"close":9.47}
{"ticker":"GNE","date":"2015-09-14","pret":0.01065,"close":8.98}
{"ticker":"GNE","date":"2015-09-15","pret":-0.04109,"close":8.94}
{"ticker":"GNE","date":"2015-09-16","pret":-0.00332,"close":9.1}
{"ticker":"GNE","date":"2015-09-17","pret":0.00882,"close":8.91}
{"ticker":"GNE","date":"2015-09-18","pret":-0.03235,"close":8.68}
{"ticker":"GNE","date":"2015-09-21","pret":-0.0137,"close":8.9}
{"ticker":"GNE","date":"2015-09-22","pret":0.02273,"close":8.55}
{"ticker":"GNE","date":"2015-09-23","pret":-0.03081,"close":8.64}
{"ticker":"GNE","date":"2015-09-24","pret":-0.00931,"close":9.2}
{"ticker":"GNE","date":"2015-09-25","pret":0.07761,"close":8.52}
{"ticker":"GNE","date":"2015-09-28","pret":-0.07995,"close":8.35}
{"ticker":"GNE","date":"2015-09-29","pret":-0.01655,"close":8.31}
{"ticker":"GNE","date":"2015-09-30","pret":-0.00478,"close":8.23}
{"ticker":"GNE","date":"2015-10-01","pret":-0.02302,"close":8.11}
{"ticker":"GNE","date":"2015-10-02","pret":-0.00738,"close":9.04}
{"ticker":"GNE","date":"2015-10-05","pret":0.11641,"close":9.4}
{"ticker":"GNE","date":"2015-10-06","pret":0.0271,"close":9.67}
{"ticker":"GNE","date":"2015-10-07","pret":0.06721,"close":10.68}
{"ticker":"GNE","date":"2015-10-08","pret":0.18316,"close":12.64}
{"ticker":"GNE","date":"2015-10-09","pret":0.05665,"close":12.09}
{"ticker":"GNE","date":"2015-10-12","pret":-0.03686,"close":13.27}
{"ticker":"GNE","date":"2015-10-13","pret":0.07998,"close":12.1}
{"ticker":"GNE","date":"2015-10-14","pret":-0.1006,"close":12.11}
{"ticker":"GNE","date":"2015-10-15","pret":0.01078,"close":13.36}
{"ticker":"GNE","date":"2015-10-16","pret":0.09358,"close":13.27}
{"ticker":"GNE","date":"2015-10-19","pret":-0.00226,"close":13.51}
{"ticker":"GNE","date":"2015-10-20","pret":0.00973,"close":13.52}
{"ticker":"GNE","date":"2015-10-21","pret":0.0052,"close":12.87}
{"ticker":"GNE","date":"2015-10-22","pret":-0.0455,"close":12.56}
{"ticker":"GNE","date":"2015-10-23","pret":-0.02514,"close":12.59}
{"ticker":"GNE","date":"2015-10-26","pret":-0.00638,"close":11.97}
{"ticker":"GNE","date":"2015-10-27","pret":-0.0442,"close":10.85}
{"ticker":"GNE","date":"2015-10-28","pret":-0.09014,"close":11.33}
{"ticker":"GNE","date":"2015-10-29","pret":0.02977,"close":10.96}
{"ticker":"GNE","date":"2015-10-30","pret":-0.02794,"close":11.34}
{"ticker":"GNE","date":"2015-11-02","pret":0.04119,"close":11.7}
{"ticker":"GNE","date":"2015-11-03","pret":0.01998,"close":11.61}
{"ticker":"GNE","date":"2015-11-04","pret":0.00343,"close":12.31}
{"ticker":"GNE","date":"2015-11-05","pret":0.05501,"close":12.65}
{"ticker":"GNE","date":"2015-11-06","pret":0.01049,"close":12.41}
{"ticker":"GNE","date":"2015-11-09","pret":-0.01049,"close":11.73}
{"ticker":"GNE","date":"2015-11-10","pret":-0.05931,"close":11.9}
{"ticker":"GNE","date":"2015-11-11","pret":0.02633,"close":11.8}
{"ticker":"GNE","date":"2015-11-12","pret":-0.02547,"close":11.34}
{"ticker":"GNE","date":"2015-11-13","pret":-0.02613,"close":11.28}
{"ticker":"GNE","date":"2015-11-16","pret":-0.00177,"close":11.73}
{"ticker":"GNE","date":"2015-11-17","pret":0.02532,"close":11.12}
{"ticker":"GNE","date":"2015-11-18","pret":-0.03867,"close":11.02}
{"ticker":"GNE","date":"2015-11-19","pret":-0.01081,"close":11.3}
{"ticker":"GNE","date":"2015-11-20","pret":0.02593,"close":11.44}
{"ticker":"GNE","date":"2015-11-23","pret":0.01923,"close":11.92}
{"ticker":"GNE","date":"2015-11-24","pret":0.03405,"close":11.78}
{"ticker":"GNE","date":"2015-11-25","pret":-0.0084,"close":11.75}
{"ticker":"GNE","date":"2015-11-26"}
{"ticker":"GNE","date":"2015-11-27","pret":-0.00848,"close":11.49}
{"ticker":"GNE","date":"2015-11-30","pret":-0.01977,"close":11.43}
{"ticker":"GNE","date":"2015-12-01","pret":-0.00174,"close":11.48}
{"ticker":"GNE","date":"2015-12-02","pret":0.00174,"close":11.41}
{"ticker":"GNE","date":"2015-12-03","pret":-0.00959,"close":11.37}
{"ticker":"GNE","date":"2015-12-04","pret":-0.00439,"close":11.52}
{"ticker":"GNE","date":"2015-12-07","pret":0.00789,"close":10.23}
{"ticker":"GNE","date":"2015-12-08","pret":-0.11658,"close":10.21}
{"ticker":"GNE","date":"2015-12-09","pret":-0.01085,"close":10.24}
{"ticker":"GNE","date":"2015-12-10","pret":0.01477,"close":10}
{"ticker":"GNE","date":"2015-12-11","pret":-0.04908,"close":9.31}
{"ticker":"GNE","date":"2015-12-14","pret":-0.05812,"close":9.1}
{"ticker":"GNE","date":"2015-12-15","pret":0.00543,"close":9.22}
{"ticker":"GNE","date":"2015-12-16","pret":0.00216,"close":9.93}
{"ticker":"GNE","date":"2015-12-17"}
{"ticker":"GNE","date":"2015-12-18","pret":0.09864,"close":10.72}
{"ticker":"GNE","date":"2015-12-21","pret":0.0589,"close":10.94}
{"ticker":"GNE","date":"2015-12-22","pret":0.00092,"close":11.45}
{"ticker":"GNE","date":"2015-12-23","pret":0.05557,"close":11.11}
{"ticker":"GNE","date":"2015-12-24","pret":-0.02115,"close":11.13}
{"ticker":"GNE","date":"2015-12-28","pret":-0.0216,"close":10.99}
{"ticker":"GNE","date":"2015-12-29","pret":0.00091,"close":11.05}
{"ticker":"GNE","date":"2015-12-30","pret":0,"close":10.91}
{"ticker":"GNE","date":"2015-12-31","pret":-0.00913,"close":11.15}
{"ticker":"GNE","date":"2016-01-04","pret":0.00458,"close":10.32}
{"ticker":"GNE","date":"2016-01-05","pret":-0.05153,"close":9.85}
{"ticker":"GNMK","date":"2015-01-02","pret":0.00438,"close":13.87}
{"ticker":"GNMK","date":"2015-01-05","pret":0.00581,"close":13.53}
{"ticker":"GNMK","date":"2015-01-06","pret":-0.0124,"close":13.16}
{"ticker":"GNMK","date":"2015-01-07","pret":-0.01851,"close":13.18}
{"ticker":"GNMK","date":"2015-01-08","pret":-0.0015,"close":13.33}
{"ticker":"GNMK","date":"2015-01-09","pret":-0.00525,"close":13.1}
{"ticker":"GNMK","date":"2015-01-12","pret":-0.01211,"close":12.98}
{"ticker":"GNMK","date":"2015-01-13","pret":0.02779,"close":13.58}
{"ticker":"GNMK","date":"2015-01-14","pret":-0.00893,"close":13.51}
{"ticker":"GNMK","date":"2015-01-15","pret":0.01189,"close":13.11}
{"ticker":"GNMK","date":"2015-01-16","pret":-0.03609,"close":13.4}
{"ticker":"GNMK","date":"2015-01-20","pret":0.0257,"close":13.11}
{"ticker":"GNMK","date":"2015-01-21","pret":-0.02417,"close":12.8}
{"ticker":"GNMK","date":"2015-01-22","pret":-0.00922,"close":13.09}
{"ticker":"GNMK","date":"2015-01-23","pret":0.01303,"close":13.15}
{"ticker":"GNMK","date":"2015-01-26","pret":0.00152,"close":13.28}
{"ticker":"GNMK","date":"2015-01-27","pret":-0.00687,"close":13.51}
{"ticker":"GNMK","date":"2015-01-28","pret":0.04345,"close":13.11}
{"ticker":"GNMK","date":"2015-01-29","pret":-0.03355,"close":13.31}
{"ticker":"GNMK","date":"2015-01-30","pret":-0.00152,"close":12.88}
{"ticker":"GNMK","date":"2015-02-02","pret":-0.01453,"close":13.21}
{"ticker":"GNMK","date":"2015-02-03","pret":0.02586,"close":13.16}
{"ticker":"GNMK","date":"2015-02-04","pret":-0.02048,"close":13.04}
{"ticker":"GNMK","date":"2015-02-05","pret":-0.02247,"close":13.26}
{"ticker":"GNMK","date":"2015-02-06","pret":0.04145,"close":13.24}
{"ticker":"GNMK","date":"2015-02-09","pret":-0.01286,"close":12.84}
{"ticker":"GNMK","date":"2015-02-10","pret":-0.00918,"close":12.93}
{"ticker":"GNMK","date":"2015-02-11","pret":-0.00927,"close":13.16}
{"ticker":"GNMK","date":"2015-02-12","pret":0.0283,"close":13.3}
{"ticker":"GNMK","date":"2015-02-13","pret":0.00151,"close":13.51}
{"ticker":"GNMK","date":"2015-02-17","pret":0.01569,"close":13.14}
{"ticker":"GNMK","date":"2015-02-18","pret":-0.02629,"close":13.2}
{"ticker":"GNMK","date":"2015-02-19","pret":-0.00076,"close":13.17}
{"ticker":"GNMK","date":"2015-02-20","pret":0.00456,"close":13.22}
{"ticker":"GNMK","date":"2015-02-23","pret":-0.00532,"close":13.38}
{"ticker":"GNMK","date":"2015-02-24","pret":0.02261,"close":13.22}
{"ticker":"GNMK","date":"2015-02-25","pret":-0.01502,"close":12.91}
{"ticker":"GNMK","date":"2015-02-26","pret":-0.02839,"close":12.9}
{"ticker":"GNMK","date":"2015-02-27","pret":0.00311,"close":12.71}
{"ticker":"GNMK","date":"2015-03-02","pret":-0.01406,"close":12.98}
{"ticker":"GNMK","date":"2015-03-03","pret":0.01871,"close":12.78}
{"ticker":"GNMK","date":"2015-03-04","pret":-0.02186,"close":12.58}
{"ticker":"GNMK","date":"2015-03-05","pret":-0.00237,"close":12.82}
{"ticker":"GNMK","date":"2015-03-06","pret":0.00237,"close":12.44}
{"ticker":"GNMK","date":"2015-03-09","pret":-0.01351,"close":12.07}
{"ticker":"GNMK","date":"2015-03-10","pret":-0.04919,"close":11.78}
{"ticker":"GNMK","date":"2015-03-11","pret":-0.01014,"close":11.79}
{"ticker":"GNMK","date":"2015-03-12","pret":0.01433,"close":12.5}
{"ticker":"GNMK","date":"2015-03-13","pret":0.04739,"close":12.6}
{"ticker":"GNMK","date":"2015-03-16","pret":0.01111,"close":12.83}
{"ticker":"GNMK","date":"2015-03-17","pret":0.01333,"close":13}
{"ticker":"GNMK","date":"2015-03-18","pret":0.01315,"close":13.09}
{"ticker":"GNMK","date":"2015-03-19","pret":0.00384,"close":13.46}
{"ticker":"GNMK","date":"2015-03-20","pret":0.03462,"close":13.82}
{"ticker":"GNMK","date":"2015-03-23","pret":0.01687,"close":13.35}
{"ticker":"GNMK","date":"2015-03-24","pret":-0.02877,"close":13.44}
{"ticker":"GNMK","date":"2015-03-25","pret":0.01042,"close":13.05}
{"ticker":"GNMK","date":"2015-03-26","pret":-0.04005,"close":13.09}
{"ticker":"GNMK","date":"2015-03-27","pret":0.00768,"close":13.29}
{"ticker":"GNMK","date":"2015-03-30","pret":0.01217,"close":13.3}
{"ticker":"GNMK","date":"2015-03-31","pret":0.00151,"close":12.98}
{"ticker":"GNMK","date":"2015-04-01","pret":-0.0229,"close":12.27}
{"ticker":"GNMK","date":"2015-04-02","pret":-0.04987,"close":12.18}
{"ticker":"GNMK","date":"2015-04-06","pret":-0.02133,"close":11.84}
{"ticker":"GNMK","date":"2015-04-07","pret":-0.02349,"close":11.56}
{"ticker":"GNMK","date":"2015-04-08","pret":-0.0111,"close":11.74}
{"ticker":"GNMK","date":"2015-04-09","pret":0.00172,"close":11.66}
{"ticker":"GNMK","date":"2015-04-10","pret":0.00768,"close":11.8}
{"ticker":"GNMK","date":"2015-04-13","pret":0.00931,"close":12.14}
{"ticker":"GNMK","date":"2015-04-14","pret":0.02084,"close":12.27}
{"ticker":"GNMK","date":"2015-04-15","pret":0.02122,"close":12.56}
{"ticker":"GNMK","date":"2015-04-16","pret":0.01124,"close":12.88}
{"ticker":"GNMK","date":"2015-04-17","pret":0.0182,"close":10.86}
{"ticker":"GNMK","date":"2015-04-20","pret":-0.17063,"close":10.85}
{"ticker":"GNMK","date":"2015-04-21","pret":-0.00093,"close":10.73}
{"ticker":"GNMK","date":"2015-04-22","pret":-0.0028,"close":10.51}
{"ticker":"GNMK","date":"2015-04-23","pret":-0.0179,"close":10.93}
{"ticker":"GNMK","date":"2015-04-24","pret":0.04462,"close":10.69}
{"ticker":"GNMK","date":"2015-04-27","pret":-0.02952,"close":10.35}
{"ticker":"GNMK","date":"2015-04-28","pret":-0.03526,"close":10.04}
{"ticker":"GNMK","date":"2015-04-29","pret":-0.03053,"close":9.68}
{"ticker":"GNMK","date":"2015-04-30","pret":-0.04395,"close":9.6}
{"ticker":"GNMK","date":"2015-05-01","pret":0.0104,"close":10.11}
{"ticker":"GNMK","date":"2015-05-04","pret":0.04252,"close":10.19}
{"ticker":"GNMK","date":"2015-05-05","pret":0.00297,"close":9.78}
{"ticker":"GNMK","date":"2015-05-06","pret":-0.02501,"close":9.38}
{"ticker":"GNMK","date":"2015-05-07","pret":-0.05626,"close":9.36}
{"ticker":"GNMK","date":"2015-05-08","pret":0.02957,"close":9.52}
{"ticker":"GNMK","date":"2015-05-11","pret":-0.00626,"close":9.41}
{"ticker":"GNMK","date":"2015-05-12","pret":-0.0201,"close":9.51}
{"ticker":"GNMK","date":"2015-05-13","pret":0.02323,"close":9.37}
{"ticker":"GNMK","date":"2015-05-14","pret":-0.0179,"close":9.42}
{"ticker":"GNMK","date":"2015-05-15","pret":-0.00106,"close":9.4}
{"ticker":"GNMK","date":"2015-05-18","pret":-0.0064,"close":9.57}
{"ticker":"GNMK","date":"2015-05-19","pret":0.02224,"close":9.38}
{"ticker":"GNMK","date":"2015-05-20","pret":-0.01158,"close":9.11}
{"ticker":"GNMK","date":"2015-05-21","pret":-0.03668,"close":9.03}
{"ticker":"GNMK","date":"2015-05-22","pret":-0.00772,"close":9.04}
{"ticker":"GNMK","date":"2015-05-26","pret":-0.00333,"close":9.05}
{"ticker":"GNMK","date":"2015-05-27","pret":0.01105,"close":9.26}
{"ticker":"GNMK","date":"2015-05-28","pret":0.00875,"close":9.37}
{"ticker":"GNMK","date":"2015-05-29","pret":0.02262,"close":9.17}
{"ticker":"GNMK","date":"2015-06-01","pret":-0.01394,"close":9.39}
{"ticker":"GNMK","date":"2015-06-02","pret":0.00431,"close":9.36}
{"ticker":"GNMK","date":"2015-06-03","pret":-0.00431,"close":9.69}
{"ticker":"GNMK","date":"2015-06-04","pret":0.03397,"close":9.84}
{"ticker":"GNMK","date":"2015-06-05","pret":0.02678,"close":9.84}
{"ticker":"GNMK","date":"2015-06-08","pret":0,"close":9.46}
{"ticker":"GNMK","date":"2015-06-09","pret":-0.04362,"close":9.48}
{"ticker":"GNMK","date":"2015-06-10","pret":0.01161,"close":9.59}
{"ticker":"GNMK","date":"2015-06-11","pret":0.01044,"close":9.89}
{"ticker":"GNMK","date":"2015-06-12","pret":0.02866,"close":9.29}
{"ticker":"GNMK","date":"2015-06-15","pret":-0.06892,"close":9.41}
{"ticker":"GNMK","date":"2015-06-16","pret":0.01927,"close":9.05}
{"ticker":"GNMK","date":"2015-06-17","pret":-0.04224,"close":9.13}
{"ticker":"GNMK","date":"2015-06-18","pret":0.01537,"close":9.6}
{"ticker":"GNMK","date":"2015-06-19","pret":0.04889,"close":10.4}
{"ticker":"GNMK","date":"2015-06-22","pret":0.08068,"close":9.82}
{"ticker":"GNMK","date":"2015-06-23","pret":-0.06422,"close":9.71}
{"ticker":"GNMK","date":"2015-06-24","pret":-0.01439,"close":9.45}
{"ticker":"GNMK","date":"2015-06-25","pret":-0.01145,"close":9.8}
{"ticker":"GNMK","date":"2015-06-26","pret":0.03093,"close":9.49}
{"ticker":"GNMK","date":"2015-06-29","pret":-0.05316,"close":9.1}
{"ticker":"GNMK","date":"2015-06-30","pret":-0.01185,"close":9.06}
{"ticker":"GNMK","date":"2015-07-01","pret":-0.01199,"close":8.75}
{"ticker":"GNMK","date":"2015-07-02","pret":-0.03686,"close":8.91}
{"ticker":"GNMK","date":"2015-07-06","pret":0.00567,"close":8.97}
{"ticker":"GNMK","date":"2015-07-07","pret":0.01125,"close":9.1}
{"ticker":"GNMK","date":"2015-07-08","pret":0.00446,"close":8.59}
{"ticker":"GNMK","date":"2015-07-09","pret":-0.02824,"close":8.54}
{"ticker":"GNMK","date":"2015-07-10","pret":-0.01036,"close":8.69}
{"ticker":"GNMK","date":"2015-07-13","pret":0.01036,"close":8.75}
{"ticker":"GNMK","date":"2015-07-14","pret":-0.00344,"close":9.21}
{"ticker":"GNMK","date":"2015-07-15","pret":0.05152,"close":9.26}
{"ticker":"GNMK","date":"2015-07-16","pret":0.01624,"close":9.53}
{"ticker":"GNMK","date":"2015-07-17","pret":0.02545,"close":9.77}
{"ticker":"GNMK","date":"2015-07-20","pret":0.02073,"close":10.15}
{"ticker":"GNMK","date":"2015-07-21","pret":0.04021,"close":10.26}
{"ticker":"GNMK","date":"2015-07-22","pret":0.00295,"close":10.37}
{"ticker":"GNMK","date":"2015-07-23","pret":0.01946,"close":10.31}
{"ticker":"GNMK","date":"2015-07-24","pret":-0.01163,"close":9.76}
{"ticker":"GNMK","date":"2015-07-27","pret":-0.06649,"close":9.1}
{"ticker":"GNMK","date":"2015-07-28","pret":-0.05459,"close":8.83}
{"ticker":"GNMK","date":"2015-07-29","pret":-0.03015,"close":8.75}
{"ticker":"GNMK","date":"2015-07-30","pret":-0.016,"close":8.48}
{"ticker":"GNMK","date":"2015-07-31","pret":-0.01626,"close":8.5}
{"ticker":"GNMK","date":"2015-08-03","pret":-0.00117,"close":8.04}
{"ticker":"GNMK","date":"2015-08-04","pret":-0.05792,"close":8.12}
{"ticker":"GNMK","date":"2015-08-05","pret":0.0209,"close":8.28}
{"ticker":"GNMK","date":"2015-08-06","pret":0.01209,"close":8.01}
{"ticker":"GNMK","date":"2015-08-07","pret":0.07856,"close":8.39}
{"ticker":"GNMK","date":"2015-08-10","pret":-0.06188,"close":8.77}
{"ticker":"GNMK","date":"2015-08-11","pret":0.0337,"close":9}
{"ticker":"GNMK","date":"2015-08-12","pret":0.02817,"close":9.29}
{"ticker":"GNMK","date":"2015-08-13","pret":0.03279,"close":9.03}
{"ticker":"GNMK","date":"2015-08-14","pret":-0.03057,"close":9.2}
{"ticker":"GNMK","date":"2015-08-17","pret":0.00993,"close":9.57}
{"ticker":"GNMK","date":"2015-08-18","pret":0.05135,"close":9.45}
{"ticker":"GNMK","date":"2015-08-19","pret":-0.02428,"close":9.35}
{"ticker":"GNMK","date":"2015-08-20","pret":-0.01182,"close":9.02}
{"ticker":"GNMK","date":"2015-08-21","pret":-0.0274,"close":9.4}
{"ticker":"GNMK","date":"2015-08-24","pret":-0.00445,"close":9.14}
{"ticker":"GNMK","date":"2015-08-25","pret":0.05219,"close":9.05}
{"ticker":"GNMK","date":"2015-08-26","pret":-0.00851,"close":9.46}
{"ticker":"GNMK","date":"2015-08-27","pret":0.01485,"close":9.43}
{"ticker":"GNMK","date":"2015-08-28","pret":-0.01699,"close":10.02}
{"ticker":"GNMK","date":"2015-08-31","pret":0.06125,"close":10.34}
{"ticker":"GNMK","date":"2015-09-01","pret":0.02486,"close":9.66}
{"ticker":"GNMK","date":"2015-09-02","pret":-0.03702,"close":9.81}
{"ticker":"GNMK","date":"2015-09-03","pret":0.0061,"close":9.51}
{"ticker":"GNMK","date":"2015-09-04","pret":-0.05412,"close":9.58}
{"ticker":"GNMK","date":"2015-09-08","pret":0.04086,"close":9.89}
{"ticker":"GNMK","date":"2015-09-09","pret":0.02734,"close":9.8}
{"ticker":"GNMK","date":"2015-09-10","pret":-0.02222,"close":9.82}
{"ticker":"GNMK","date":"2015-09-11","pret":-0.0082,"close":10}
{"ticker":"GNMK","date":"2015-09-14","pret":0.02943,"close":10.17}
{"ticker":"GNMK","date":"2015-09-15","pret":0.01489,"close":9.85}
{"ticker":"GNMK","date":"2015-09-16","pret":-0.02797,"close":9.87}
{"ticker":"GNMK","date":"2015-09-17","pret":-0.00304,"close":10.28}
{"ticker":"GNMK","date":"2015-09-18","pret":0.02608,"close":10.37}
{"ticker":"GNMK","date":"2015-09-21","pret":0.02927,"close":10.16}
{"ticker":"GNMK","date":"2015-09-22","pret":-0.04122,"close":9.59}
{"ticker":"GNMK","date":"2015-09-23","pret":-0.03882,"close":9.55}
{"ticker":"GNMK","date":"2015-09-24","pret":-0.01575,"close":9.66}
{"ticker":"GNMK","date":"2015-09-25","pret":0.03535,"close":8.4}
{"ticker":"GNMK","date":"2015-09-28","pret":-0.1579,"close":7.63}
{"ticker":"GNMK","date":"2015-09-29","pret":-0.09137,"close":7.51}
{"ticker":"GNMK","date":"2015-09-30","pret":-0.00131,"close":7.87}
{"ticker":"GNMK","date":"2015-10-01","pret":0.03101,"close":7.65}
{"ticker":"GNMK","date":"2015-10-02","pret":-0.03627,"close":7.92}
{"ticker":"GNMK","date":"2015-10-05","pret":0.05518,"close":8.4}
{"ticker":"GNMK","date":"2015-10-06","pret":0.03917,"close":8.42}
{"ticker":"GNMK","date":"2015-10-07","pret":0.0143,"close":9.11}
{"ticker":"GNMK","date":"2015-10-08","pret":0.0697,"close":9.46}
{"ticker":"GNMK","date":"2015-10-09","pret":0.04637,"close":9.36}
{"ticker":"GNMK","date":"2015-10-12","pret":-0.0074,"close":8.94}
{"ticker":"GNMK","date":"2015-10-13","pret":-0.06242,"close":8.29}
{"ticker":"GNMK","date":"2015-10-14","pret":-0.05935,"close":8}
{"ticker":"GNMK","date":"2015-10-15","pret":-0.03788,"close":8.33}
{"ticker":"GNMK","date":"2015-10-16","pret":0.04386,"close":8.47}
{"ticker":"GNMK","date":"2015-10-19","pret":0.00119,"close":8.17}
{"ticker":"GNMK","date":"2015-10-20","pret":-0.02899,"close":8.03}
{"ticker":"GNMK","date":"2015-10-21","pret":-0.00615,"close":7.9}
{"ticker":"GNMK","date":"2015-10-22","pret":-0.01616,"close":7.8}
{"ticker":"GNMK","date":"2015-10-23","pret":-0.00755,"close":7.65}
{"ticker":"GNMK","date":"2015-10-26","pret":-0.03338,"close":6.74}
{"ticker":"GNMK","date":"2015-10-27","pret":-0.12944,"close":6.79}
{"ticker":"GNMK","date":"2015-10-28","pret":-0.18381,"close":6.88}
{"ticker":"GNMK","date":"2015-10-29","pret":0.20876,"close":7.16}
{"ticker":"GNMK","date":"2015-10-30","pret":0.03978,"close":6.36}
{"ticker":"GNMK","date":"2015-11-02","pret":-0.10722,"close":6.66}
{"ticker":"GNMK","date":"2015-11-03","pret":0.02602,"close":6.65}
{"ticker":"GNMK","date":"2015-11-04","pret":0.00902,"close":7.12}
{"ticker":"GNMK","date":"2015-11-05","pret":0.07079,"close":7.03}
{"ticker":"GNMK","date":"2015-11-06","pret":-0.02542,"close":7.16}
{"ticker":"GNMK","date":"2015-11-09","pret":0.02263,"close":7.58}
{"ticker":"GNMK","date":"2015-11-10","pret":0.05311,"close":7.67}
{"ticker":"GNMK","date":"2015-11-11","pret":0.01709,"close":7.48}
{"ticker":"GNMK","date":"2015-11-12","pret":-0.03584,"close":7.14}
{"ticker":"GNMK","date":"2015-11-13","pret":-0.04704,"close":7.16}
{"ticker":"GNMK","date":"2015-11-16","pret":0.03206,"close":7.1}
{"ticker":"GNMK","date":"2015-11-17","pret":-0.02079,"close":6.96}
{"ticker":"GNMK","date":"2015-11-18","pret":-0.0241,"close":7.34}
{"ticker":"GNMK","date":"2015-11-19","pret":0.04626,"close":7.1}
{"ticker":"GNMK","date":"2015-11-20","pret":-0.01936,"close":7.08}
{"ticker":"GNMK","date":"2015-11-23","pret":-0.0169,"close":7.27}
{"ticker":"GNMK","date":"2015-11-24","pret":0.02247,"close":7.28}
{"ticker":"GNMK","date":"2015-11-25","pret":0.01379,"close":7.58}
{"ticker":"GNMK","date":"2015-11-26"}
{"ticker":"GNMK","date":"2015-11-27","pret":0.035,"close":7.65}
{"ticker":"GNMK","date":"2015-11-30","pret":0.01444,"close":7.97}
{"ticker":"GNMK","date":"2015-12-01","pret":0.04212,"close":7.7}
{"ticker":"GNMK","date":"2015-12-02","pret":-0.05129,"close":7.84}
{"ticker":"GNMK","date":"2015-12-03","pret":0.01437,"close":7.69}
{"ticker":"GNMK","date":"2015-12-04","pret":-0.00781,"close":7.69}
{"ticker":"GNMK","date":"2015-12-07","pret":-0.00131,"close":7.41}
{"ticker":"GNMK","date":"2015-12-08","pret":-0.05102,"close":7.74}
{"ticker":"GNMK","date":"2015-12-09","pret":0.05884,"close":7.67}
{"ticker":"GNMK","date":"2015-12-10","pret":-0.00782,"close":7.72}
{"ticker":"GNMK","date":"2015-12-11","pret":-0.0225,"close":7.4}
{"ticker":"GNMK","date":"2015-12-14","pret":-0.01348,"close":7.3}
{"ticker":"GNMK","date":"2015-12-15","pret":-0.00544,"close":7.77}
{"ticker":"GNMK","date":"2015-12-16","pret":0.06599,"close":8.09}
{"ticker":"GNMK","date":"2015-12-17"}
{"ticker":"GNMK","date":"2015-12-18","pret":0.01269,"close":7.84}
{"ticker":"GNMK","date":"2015-12-21","pret":-0.00126,"close":7.99}
{"ticker":"GNMK","date":"2015-12-22","pret":0.0088,"close":8.06}
{"ticker":"GNMK","date":"2015-12-23","pret":0.01737,"close":8.03}
{"ticker":"GNMK","date":"2015-12-24","pret":-0.01487,"close":8}
{"ticker":"GNMK","date":"2015-12-28","pret":-0.00752,"close":7.48}
{"ticker":"GNMK","date":"2015-12-29","pret":-0.0503,"close":7.9}
{"ticker":"GNMK","date":"2015-12-30","pret":0.04652,"close":7.77}
{"ticker":"GNMK","date":"2015-12-31","pret":-0.02428,"close":7.76}
{"ticker":"GNMK","date":"2016-01-04","pret":-0.02754,"close":7.55}
{"ticker":"GNMK","date":"2016-01-05","pret":0.00795,"close":7.55}
{"ticker":"GNRC","date":"2015-01-02","pret":-0.00867,"close":46.37}
{"ticker":"GNRC","date":"2015-01-05","pret":-0.02189,"close":45.98}
{"ticker":"GNRC","date":"2015-01-06","pret":-0.00239,"close":45.8}
{"ticker":"GNRC","date":"2015-01-07","pret":0.00065,"close":45.08}
{"ticker":"GNRC","date":"2015-01-08","pret":-0.01071,"close":45.77}
{"ticker":"GNRC","date":"2015-01-09","pret":0.0057,"close":45.22}
{"ticker":"GNRC","date":"2015-01-12","pret":-0.01209,"close":44.67}
{"ticker":"GNRC","date":"2015-01-13","pret":-0.00244,"close":45}
{"ticker":"GNRC","date":"2015-01-14","pret":-0.0098,"close":45.21}
{"ticker":"GNRC","date":"2015-01-15","pret":0.01687,"close":45.03}
{"ticker":"GNRC","date":"2015-01-16","pret":-0.01508,"close":45.44}
{"ticker":"GNRC","date":"2015-01-20","pret":0.01618,"close":45.57}
{"ticker":"GNRC","date":"2015-01-21","pret":-0.00352,"close":45.6}
{"ticker":"GNRC","date":"2015-01-22","pret":0.01489,"close":46.35}
{"ticker":"GNRC","date":"2015-01-23","pret":0.00607,"close":45.99}
{"ticker":"GNRC","date":"2015-01-26","pret":0.04665,"close":48.01}
{"ticker":"GNRC","date":"2015-01-27","pret":-0.0432,"close":45.17}
{"ticker":"GNRC","date":"2015-01-28","pret":-0.01803,"close":44.95}
{"ticker":"GNRC","date":"2015-01-29","pret":-0.01547,"close":44.41}
{"ticker":"GNRC","date":"2015-01-30","pret":-0.01865,"close":43.74}
{"ticker":"GNRC","date":"2015-02-02","pret":-0.00409,"close":44.87}
{"ticker":"GNRC","date":"2015-02-03","pret":0.02697,"close":45.33}
{"ticker":"GNRC","date":"2015-02-04","pret":0.0042,"close":44.95}
{"ticker":"GNRC","date":"2015-02-05","pret":-0.00265,"close":45.36}
{"ticker":"GNRC","date":"2015-02-06","pret":0.01013,"close":45.85}
{"ticker":"GNRC","date":"2015-02-09","pret":0.00066,"close":46.78}
{"ticker":"GNRC","date":"2015-02-10","pret":0.02892,"close":47.61}
{"ticker":"GNRC","date":"2015-02-11","pret":0.07716,"close":48.94}
{"ticker":"GNRC","date":"2015-02-12","pret":-0.02877,"close":49.6}
{"ticker":"GNRC","date":"2015-02-13","pret":0.00727,"close":49.89}
{"ticker":"GNRC","date":"2015-02-17","pret":0.00622,"close":50.13}
{"ticker":"GNRC","date":"2015-02-18","pret":-0.0012,"close":49.44}
{"ticker":"GNRC","date":"2015-02-19","pret":-0.01554,"close":49.48}
{"ticker":"GNRC","date":"2015-02-20","pret":0.00608,"close":50.27}
{"ticker":"GNRC","date":"2015-02-23","pret":0.01624,"close":50.41}
{"ticker":"GNRC","date":"2015-02-24","pret":0.0002,"close":49.93}
{"ticker":"GNRC","date":"2015-02-25","pret":-0.00758,"close":49.88}
{"ticker":"GNRC","date":"2015-02-26","pret":-0.0016,"close":49.9}
{"ticker":"GNRC","date":"2015-02-27","pret":-0.00181,"close":49.29}
{"ticker":"GNRC","date":"2015-03-02","pret":-0.01132,"close":50.29}
{"ticker":"GNRC","date":"2015-03-03","pret":0.01654,"close":50.01}
{"ticker":"GNRC","date":"2015-03-04","pret":-0.00723,"close":49.59}
{"ticker":"GNRC","date":"2015-03-05","pret":-0.00101,"close":49.7}
{"ticker":"GNRC","date":"2015-03-06","pret":-0.00749,"close":49.14}
{"ticker":"GNRC","date":"2015-03-09","pret":0.00061,"close":49.18}
{"ticker":"GNRC","date":"2015-03-10","pret":-0.01062,"close":49.1}
{"ticker":"GNRC","date":"2015-03-11","pret":0.00756,"close":48.97}
{"ticker":"GNRC","date":"2015-03-12","pret":0.00102,"close":49.63}
{"ticker":"GNRC","date":"2015-03-13","pret":0.00548,"close":48.45}
{"ticker":"GNRC","date":"2015-03-16","pret":-0.01304,"close":48.49}
{"ticker":"GNRC","date":"2015-03-17","pret":-0.01196,"close":48.59}
{"ticker":"GNRC","date":"2015-03-18","pret":0.00641,"close":49.06}
{"ticker":"GNRC","date":"2015-03-19","pret":0.0125,"close":48.81}
{"ticker":"GNRC","date":"2015-03-20","pret":-0.0051,"close":48.93}
{"ticker":"GNRC","date":"2015-03-23","pret":-0.00102,"close":48.89}
{"ticker":"GNRC","date":"2015-03-24","pret":0.00327,"close":49.04}
{"ticker":"GNRC","date":"2015-03-25","pret":0.00041,"close":48.63}
{"ticker":"GNRC","date":"2015-03-26","pret":-0.01046,"close":48.63}
{"ticker":"GNRC","date":"2015-03-27","pret":0.00473,"close":48.71}
{"ticker":"GNRC","date":"2015-03-30","pret":0.00164,"close":49.06}
{"ticker":"GNRC","date":"2015-03-31","pret":-0.00123,"close":48.69}
{"ticker":"GNRC","date":"2015-04-01","pret":-0.00391,"close":48.68}
{"ticker":"GNRC","date":"2015-04-02","pret":-0.00165,"close":48.68}
{"ticker":"GNRC","date":"2015-04-06","pret":0.00082,"close":48.76}
{"ticker":"GNRC","date":"2015-04-07","pret":0.00226,"close":48.56}
{"ticker":"GNRC","date":"2015-04-08","pret":0.00206,"close":48.83}
{"ticker":"GNRC","date":"2015-04-09","pret":-0.00041,"close":48.19}
{"ticker":"GNRC","date":"2015-04-10","pret":-0.00515,"close":48.13}
{"ticker":"GNRC","date":"2015-04-13","pret":-0.0085,"close":48.5}
{"ticker":"GNRC","date":"2015-04-14","pret":0.01385,"close":48.48}
{"ticker":"GNRC","date":"2015-04-15","pret":-0.00267,"close":49.35}
{"ticker":"GNRC","date":"2015-04-16","pret":0.01309,"close":48.46}
{"ticker":"GNRC","date":"2015-04-17","pret":-0.02323,"close":48.18}
{"ticker":"GNRC","date":"2015-04-20","pret":0.00436,"close":48.56}
{"ticker":"GNRC","date":"2015-04-21","pret":0.00825,"close":48.47}
{"ticker":"GNRC","date":"2015-04-22","pret":-0.00535,"close":46.91}
{"ticker":"GNRC","date":"2015-04-23","pret":-0.0368,"close":46}
{"ticker":"GNRC","date":"2015-04-24","pret":-0.01337,"close":46.15}
{"ticker":"GNRC","date":"2015-04-27","pret":0.00238,"close":46.31}
{"ticker":"GNRC","date":"2015-04-28","pret":0.00432,"close":47.06}
{"ticker":"GNRC","date":"2015-04-29","pret":0.00816,"close":46.49}
{"ticker":"GNRC","date":"2015-04-30","pret":-0.07227,"close":41.69}
{"ticker":"GNRC","date":"2015-05-01","pret":-0.04442,"close":40}
{"ticker":"GNRC","date":"2015-05-04","pret":-0.04498,"close":39.62}
{"ticker":"GNRC","date":"2015-05-05","pret":-0.0005,"close":39.76}
{"ticker":"GNRC","date":"2015-05-06","pret":0.00326,"close":39.9}
{"ticker":"GNRC","date":"2015-05-07","pret":0.00075,"close":40.29}
{"ticker":"GNRC","date":"2015-05-08","pret":0.01689,"close":41.16}
{"ticker":"GNRC","date":"2015-05-11","pret":0.01734,"close":41.39}
{"ticker":"GNRC","date":"2015-05-12","pret":0.00024,"close":41.4}
{"ticker":"GNRC","date":"2015-05-13","pret":0.00772,"close":41.73}
{"ticker":"GNRC","date":"2015-05-14","pret":0.01146,"close":42.79}
{"ticker":"GNRC","date":"2015-05-15","pret":0.01695,"close":42.68}
{"ticker":"GNRC","date":"2015-05-18","pret":-0.0075,"close":42.57}
{"ticker":"GNRC","date":"2015-05-19","pret":-0.00212,"close":42.19}
{"ticker":"GNRC","date":"2015-05-20","pret":-0.00212,"close":43.63}
{"ticker":"GNRC","date":"2015-05-21","pret":0.02657,"close":43.32}
{"ticker":"GNRC","date":"2015-05-22","pret":-0.00646,"close":43}
{"ticker":"GNRC","date":"2015-05-26","pret":-0.00907,"close":41.73}
{"ticker":"GNRC","date":"2015-05-27","pret":-0.02101,"close":42.22}
{"ticker":"GNRC","date":"2015-05-28","pret":0.00262,"close":42.12}
{"ticker":"GNRC","date":"2015-05-29","pret":0.00332,"close":41.78}
{"ticker":"GNRC","date":"2015-06-01","pret":-0.00452,"close":41.25}
{"ticker":"GNRC","date":"2015-06-02","pret":-0.01876,"close":41.53}
{"ticker":"GNRC","date":"2015-06-03","pret":0.01446,"close":41.67}
{"ticker":"GNRC","date":"2015-06-04","pret":-0.00841,"close":41.18}
{"ticker":"GNRC","date":"2015-06-05","pret":-0.00994,"close":40.74}
{"ticker":"GNRC","date":"2015-06-08","pret":-0.01029,"close":40.54}
{"ticker":"GNRC","date":"2015-06-09","pret":-0.00395,"close":40.39}
{"ticker":"GNRC","date":"2015-06-10","pret":0.00074,"close":40.69}
{"ticker":"GNRC","date":"2015-06-11","pret":0.0037,"close":40.43}
{"ticker":"GNRC","date":"2015-06-12","pret":-0.00617,"close":40.52}
{"ticker":"GNRC","date":"2015-06-15","pret":-0.00546,"close":40.22}
{"ticker":"GNRC","date":"2015-06-16","pret":-0.001,"close":40.31}
{"ticker":"GNRC","date":"2015-06-17","pret":0.00547,"close":40.02}
{"ticker":"GNRC","date":"2015-06-18","pret":-0.00696,"close":39.87}
{"ticker":"GNRC","date":"2015-06-19","pret":-0.00225,"close":39.77}
{"ticker":"GNRC","date":"2015-06-22","pret":0.0015,"close":39.81}
{"ticker":"GNRC","date":"2015-06-23","pret":-0.00878,"close":39.9}
{"ticker":"GNRC","date":"2015-06-24","pret":0.00176,"close":40.33}
{"ticker":"GNRC","date":"2015-06-25","pret":0.01523,"close":40.08}
{"ticker":"GNRC","date":"2015-06-26","pret":-0.00422,"close":40.6}
{"ticker":"GNRC","date":"2015-06-29","pret":-0.001,"close":39.86}
{"ticker":"GNRC","date":"2015-06-30","pret":-0.00424,"close":39.75}
{"ticker":"GNRC","date":"2015-07-01","pret":0.00025,"close":39.78}
{"ticker":"GNRC","date":"2015-07-02","pret":-0.04447,"close":37.64}
{"ticker":"GNRC","date":"2015-07-06","pret":-0.02407,"close":36.74}
{"ticker":"GNRC","date":"2015-07-07","pret":-0.0181,"close":36.67}
{"ticker":"GNRC","date":"2015-07-08","pret":-0.00794,"close":36.03}
{"ticker":"GNRC","date":"2015-07-09","pret":-0.00275,"close":36.17}
{"ticker":"GNRC","date":"2015-07-10","pret":0.00028,"close":36.05}
{"ticker":"GNRC","date":"2015-07-13","pret":0.00055,"close":36.55}
{"ticker":"GNRC","date":"2015-07-14","pret":0.00494,"close":36.2}
{"ticker":"GNRC","date":"2015-07-15","pret":-0.00936,"close":35.62}
{"ticker":"GNRC","date":"2015-07-16","pret":-0.00945,"close":36.05}
{"ticker":"GNRC","date":"2015-07-17","pret":0.00696,"close":35.84}
{"ticker":"GNRC","date":"2015-07-20","pret":-0.00194,"close":35.85}
{"ticker":"GNRC","date":"2015-07-21","pret":-0.00585,"close":35.69}
{"ticker":"GNRC","date":"2015-07-22","pret":-0.00617,"close":35.86}
{"ticker":"GNRC","date":"2015-07-23","pret":0.01118,"close":35.67}
{"ticker":"GNRC","date":"2015-07-24","pret":-0.01034,"close":34.72}
{"ticker":"GNRC","date":"2015-07-27","pret":-0.03342,"close":34.33}
{"ticker":"GNRC","date":"2015-07-28","pret":-0.00087,"close":34.7}
{"ticker":"GNRC","date":"2015-07-29","pret":0.00782,"close":35.64}
{"ticker":"GNRC","date":"2015-07-30","pret":0.02394,"close":35.4}
{"ticker":"GNRC","date":"2015-07-31","pret":0.00141,"close":35.07}
{"ticker":"GNRC","date":"2015-08-03","pret":-0.01473,"close":34.5}
{"ticker":"GNRC","date":"2015-08-04","pret":-0.01553,"close":34.49}
{"ticker":"GNRC","date":"2015-08-05","pret":0.00808,"close":33.83}
{"ticker":"GNRC","date":"2015-08-06","pret":-0.12804,"close":29.1}
{"ticker":"GNRC","date":"2015-08-07","pret":-0.06028,"close":27.89}
{"ticker":"GNRC","date":"2015-08-10","pret":-0.02959,"close":28.75}
{"ticker":"GNRC","date":"2015-08-11","pret":0.01772,"close":28.22}
{"ticker":"GNRC","date":"2015-08-12","pret":-0.00988,"close":29.06}
{"ticker":"GNRC","date":"2015-08-13","pret":0.03177,"close":29.58}
{"ticker":"GNRC","date":"2015-08-14","pret":0.01568,"close":30.06}
{"ticker":"GNRC","date":"2015-08-17","pret":0.01043,"close":29.84}
{"ticker":"GNRC","date":"2015-08-18","pret":-0.00034,"close":30.37}
{"ticker":"GNRC","date":"2015-08-19","pret":0.01957,"close":30.23}
{"ticker":"GNRC","date":"2015-08-20","pret":-0.01156,"close":29.76}
{"ticker":"GNRC","date":"2015-08-21","pret":-0.02421,"close":29.24}
{"ticker":"GNRC","date":"2015-08-24","pret":-0.05169,"close":28.26}
{"ticker":"GNRC","date":"2015-08-25","pret":0.04417,"close":27.92}
{"ticker":"GNRC","date":"2015-08-26","pret":-0.0236,"close":29.98}
{"ticker":"GNRC","date":"2015-08-27","pret":0.05897,"close":30.56}
{"ticker":"GNRC","date":"2015-08-28","pret":0.00693,"close":30.32}
{"ticker":"GNRC","date":"2015-08-31","pret":0.02564,"close":30.92}
{"ticker":"GNRC","date":"2015-09-01","pret":-0.02893,"close":30.49}
{"ticker":"GNRC","date":"2015-09-02","pret":0.01571,"close":30.83}
{"ticker":"GNRC","date":"2015-09-03","pret":0.00195,"close":31.21}
{"ticker":"GNRC","date":"2015-09-04","pret":-0.00227,"close":30.91}
{"ticker":"GNRC","date":"2015-09-08","pret":0.0177,"close":31.28}
{"ticker":"GNRC","date":"2015-09-09","pret":0.00382,"close":31.34}
{"ticker":"GNRC","date":"2015-09-10","pret":-0.00542,"close":31.04}
{"ticker":"GNRC","date":"2015-09-11","pret":-0.01319,"close":31.21}
{"ticker":"GNRC","date":"2015-09-14","pret":0.01063,"close":30.88}
{"ticker":"GNRC","date":"2015-09-15","pret":-0.01063,"close":31.24}
{"ticker":"GNRC","date":"2015-09-16","pret":0.01223,"close":31.58}
{"ticker":"GNRC","date":"2015-09-17","pret":0.00574,"close":31.04}
{"ticker":"GNRC","date":"2015-09-18","pret":-0.01992,"close":29.71}
{"ticker":"GNRC","date":"2015-09-21","pret":-0.0283,"close":29.02}
{"ticker":"GNRC","date":"2015-09-22","pret":-0.04332,"close":28.71}
{"ticker":"GNRC","date":"2015-09-23","pret":0.00278,"close":28.47}
{"ticker":"GNRC","date":"2015-09-24","pret":-0.0133,"close":28.21}
{"ticker":"GNRC","date":"2015-09-25","pret":-0.00141,"close":27.97}
{"ticker":"GNRC","date":"2015-09-28","pret":-0.01528,"close":27.16}
{"ticker":"GNRC","date":"2015-09-29","pret":-0.02246,"close":27.24}
{"ticker":"GNRC","date":"2015-09-30","pret":0.01527,"close":30.09}
{"ticker":"GNRC","date":"2015-10-01","pret":0.08866,"close":29.13}
{"ticker":"GNRC","date":"2015-10-02","pret":-0.06654,"close":27.62}
{"ticker":"GNRC","date":"2015-10-05","pret":-0.01529,"close":29.06}
{"ticker":"GNRC","date":"2015-10-06","pret":0.03797,"close":28.81}
{"ticker":"GNRC","date":"2015-10-07","pret":-0.01005,"close":29.1}
{"ticker":"GNRC","date":"2015-10-08","pret":0.01212,"close":30.02}
{"ticker":"GNRC","date":"2015-10-09","pret":0.03251,"close":29.51}
{"ticker":"GNRC","date":"2015-10-12","pret":-0.01646,"close":29.15}
{"ticker":"GNRC","date":"2015-10-13","pret":-0.0195,"close":29.04}
{"ticker":"GNRC","date":"2015-10-14","pret":0.00207,"close":28.19}
{"ticker":"GNRC","date":"2015-10-15","pret":-0.02549,"close":28}
{"ticker":"GNRC","date":"2015-10-16","pret":-0.00924,"close":27.93}
{"ticker":"GNRC","date":"2015-10-19","pret":-0.0104,"close":27.48}
{"ticker":"GNRC","date":"2015-10-20","pret":-0.00506,"close":27.73}
{"ticker":"GNRC","date":"2015-10-21","pret":0.01117,"close":26.99}
{"ticker":"GNRC","date":"2015-10-22","pret":-0.0302,"close":27.83}
{"ticker":"GNRC","date":"2015-10-23","pret":0.03806,"close":28.54}
{"ticker":"GNRC","date":"2015-10-26","pret":0.01448,"close":27.96}
{"ticker":"GNRC","date":"2015-10-27","pret":-0.02844,"close":26.88}
{"ticker":"GNRC","date":"2015-10-28","pret":0.06188,"close":30.13}
{"ticker":"GNRC","date":"2015-10-29","pret":0.0402,"close":32}
{"ticker":"GNRC","date":"2015-10-30","pret":0.04177,"close":31.56}
{"ticker":"GNRC","date":"2015-11-02","pret":-0.01162,"close":32.39}
{"ticker":"GNRC","date":"2015-11-03","pret":0.01318,"close":31.88}
{"ticker":"GNRC","date":"2015-11-04","pret":-0.00125,"close":32.24}
{"ticker":"GNRC","date":"2015-11-05","pret":0.00684,"close":31.57}
{"ticker":"GNRC","date":"2015-11-06","pret":-0.02703,"close":30.85}
{"ticker":"GNRC","date":"2015-11-09","pret":-0.02125,"close":30.33}
{"ticker":"GNRC","date":"2015-11-10","pret":-0.01806,"close":30.36}
{"ticker":"GNRC","date":"2015-11-11","pret":0.00562,"close":29.58}
{"ticker":"GNRC","date":"2015-11-12","pret":-0.03555,"close":28.86}
{"ticker":"GNRC","date":"2015-11-13","pret":-0.01965,"close":29.7}
{"ticker":"GNRC","date":"2015-11-16","pret":0.03187,"close":30.07}
{"ticker":"GNRC","date":"2015-11-17","pret":0.0154,"close":30.31}
{"ticker":"GNRC","date":"2015-11-18","pret":0.00761,"close":30.07}
{"ticker":"GNRC","date":"2015-11-19","pret":-0.0096,"close":30.15}
{"ticker":"GNRC","date":"2015-11-20","pret":0.01125,"close":30.3}
{"ticker":"GNRC","date":"2015-11-23","pret":-0.0033,"close":30.17}
{"ticker":"GNRC","date":"2015-11-24","pret":-0.01095,"close":31.03}
{"ticker":"GNRC","date":"2015-11-25","pret":0.03219,"close":31.65}
{"ticker":"GNRC","date":"2015-11-26"}
{"ticker":"GNRC","date":"2015-11-27","pret":0.01667,"close":31.58}
{"ticker":"GNRC","date":"2015-11-30","pret":0.00349,"close":32.1}
{"ticker":"GNRC","date":"2015-12-01","pret":0.01945,"close":32.53}
{"ticker":"GNRC","date":"2015-12-02","pret":0.00619,"close":31.92}
{"ticker":"GNRC","date":"2015-12-03","pret":-0.01368,"close":31.44}
{"ticker":"GNRC","date":"2015-12-04","pret":-0.01577,"close":31.34}
{"ticker":"GNRC","date":"2015-12-07","pret":-0.0067,"close":31.46}
{"ticker":"GNRC","date":"2015-12-08","pret":-0.00449,"close":30.3}
{"ticker":"GNRC","date":"2015-12-09","pret":-0.02804,"close":30.2}
{"ticker":"GNRC","date":"2015-12-10","pret":-0.0053,"close":30.97}
{"ticker":"GNRC","date":"2015-12-11","pret":0.01518,"close":30.8}
{"ticker":"GNRC","date":"2015-12-14","pret":0.01042,"close":30.38}
{"ticker":"GNRC","date":"2015-12-15","pret":-0.01042,"close":29.82}
{"ticker":"GNRC","date":"2015-12-16","pret":-0.02419,"close":29.96}
{"ticker":"GNRC","date":"2015-12-17"}
{"ticker":"GNRC","date":"2015-12-18","pret":-0.03031,"close":28.46}
{"ticker":"GNRC","date":"2015-12-21","pret":-0.0052,"close":28.92}
{"ticker":"GNRC","date":"2015-12-22","pret":0.00865,"close":29.49}
{"ticker":"GNRC","date":"2015-12-23","pret":0.01878,"close":30.4}
{"ticker":"GNRC","date":"2015-12-24","pret":0.02571,"close":30.86}
{"ticker":"GNRC","date":"2015-12-28","pret":0.01505,"close":30.39}
{"ticker":"GNRC","date":"2015-12-29","pret":-0.00848,"close":30.89}
{"ticker":"GNRC","date":"2015-12-30","pret":0,"close":30.56}
{"ticker":"GNRC","date":"2015-12-31","pret":-0.00131,"close":29.77}
{"ticker":"GNRC","date":"2016-01-04","pret":-0.04082,"close":28.91}
{"ticker":"GNRC","date":"2016-01-05","pret":-0.00857,"close":28.64}
{"ticker":"GNTX","date":"2015-01-02","pret":0.00164,"close":17.93}
{"ticker":"GNTX","date":"2015-01-05","pret":-0.03383,"close":17.51}
{"ticker":"GNTX","date":"2015-01-06","pret":-0.00906,"close":17.16}
{"ticker":"GNTX","date":"2015-01-07","pret":-0.01375,"close":17.43}
{"ticker":"GNTX","date":"2015-01-08","pret":0.0166,"close":17.84}
{"ticker":"GNTX","date":"2015-01-09","pret":0.01688,"close":17.68}
{"ticker":"GNTX","date":"2015-01-12","pret":-0.00391,"close":17.44}
{"ticker":"GNTX","date":"2015-01-13","pret":-0.00957,"close":17.37}
{"ticker":"GNTX","date":"2015-01-14","pret":-0.0357,"close":17.13}
{"ticker":"GNTX","date":"2015-01-15","pret":0.00526,"close":16.85}
{"ticker":"GNTX","date":"2015-01-16","pret":-0.01765,"close":17.16}
{"ticker":"GNTX","date":"2015-01-20","pret":0.0223,"close":17.4}
{"ticker":"GNTX","date":"2015-01-21","pret":0.00809,"close":17.46}
{"ticker":"GNTX","date":"2015-01-22","pret":0.00974,"close":17.74}
{"ticker":"GNTX","date":"2015-01-23","pret":0.01246,"close":17.62}
{"ticker":"GNTX","date":"2015-01-26","pret":-0.0119,"close":17.7}
{"ticker":"GNTX","date":"2015-01-27","pret":-0.00342,"close":17.5}
{"ticker":"GNTX","date":"2015-01-28","pret":-0.04622,"close":16.47}
{"ticker":"GNTX","date":"2015-01-29","pret":-0.01205,"close":16.73}
{"ticker":"GNTX","date":"2015-01-30","pret":0.00242,"close":16.69}
{"ticker":"GNTX","date":"2015-02-02","pret":0.00963,"close":16.91}
{"ticker":"GNTX","date":"2015-02-03","pret":0.01781,"close":17.31}
{"ticker":"GNTX","date":"2015-02-04","pret":0.01402,"close":17.21}
{"ticker":"GNTX","date":"2015-02-05","pret":0.00058,"close":17.09}
{"ticker":"GNTX","date":"2015-02-06","pret":-0.0064,"close":17.26}
{"ticker":"GNTX","date":"2015-02-09","pret":0.00117,"close":17.23}
{"ticker":"GNTX","date":"2015-02-10","pret":0.01561,"close":17.16}
{"ticker":"GNTX","date":"2015-02-11","pret":-0.0162,"close":17.31}
{"ticker":"GNTX","date":"2015-02-12","pret":0.0162,"close":17.54}
{"ticker":"GNTX","date":"2015-02-13","pret":-0.01328,"close":17.81}
{"ticker":"GNTX","date":"2015-02-17","pret":0.03316,"close":17.71}
{"ticker":"GNTX","date":"2015-02-18","pret":-0.0079,"close":17.77}
{"ticker":"GNTX","date":"2015-02-19","pret":0.00396,"close":17.68}
{"ticker":"GNTX","date":"2015-02-20","pret":0.00056,"close":17.88}
{"ticker":"GNTX","date":"2015-02-23","pret":0.00563,"close":17.73}
{"ticker":"GNTX","date":"2015-02-24","pret":-0.00168,"close":17.71}
{"ticker":"GNTX","date":"2015-02-25","pret":0.00225,"close":17.9}
{"ticker":"GNTX","date":"2015-02-26","pret":0.00671,"close":17.82}
{"ticker":"GNTX","date":"2015-02-27","pret":-0.00727,"close":17.62}
{"ticker":"GNTX","date":"2015-03-02","pret":-0.00845,"close":17.85}
{"ticker":"GNTX","date":"2015-03-03","pret":0.01014,"close":17.72}
{"ticker":"GNTX","date":"2015-03-04","pret":-0.00957,"close":17.57}
{"ticker":"GNTX","date":"2015-03-05","pret":-0.00283,"close":17.59}
{"ticker":"GNTX","date":"2015-03-06","pret":-0.00683,"close":17.52}
{"ticker":"GNTX","date":"2015-03-09","pret":-0.00172,"close":17.63}
{"ticker":"GNTX","date":"2015-03-10","pret":-0.00114,"close":17.45}
{"ticker":"GNTX","date":"2015-03-11","pret":0,"close":17.61}
{"ticker":"GNTX","date":"2015-03-12","pret":0.01422,"close":17.98}
{"ticker":"GNTX","date":"2015-03-13","pret":0.00899,"close":17.74}
{"ticker":"GNTX","date":"2015-03-16","pret":-0.00449,"close":18.08}
{"ticker":"GNTX","date":"2015-03-17","pret":0.01174,"close":18.14}
{"ticker":"GNTX","date":"2015-03-18","pret":0.00111,"close":18.46}
{"ticker":"GNTX","date":"2015-03-19","pret":0.02032,"close":18.53}
{"ticker":"GNTX","date":"2015-03-20","pret":0.01297,"close":18.69}
{"ticker":"GNTX","date":"2015-03-23","pret":0.00642,"close":18.69}
{"ticker":"GNTX","date":"2015-03-24","pret":-0.0032,"close":18.54}
{"ticker":"GNTX","date":"2015-03-25","pret":-0.0086,"close":18.25}
{"ticker":"GNTX","date":"2015-03-26","pret":-0.02017,"close":18.05}
{"ticker":"GNTX","date":"2015-03-27","pret":-0.00497,"close":18.18}
{"ticker":"GNTX","date":"2015-03-30","pret":0.01155,"close":18.34}
{"ticker":"GNTX","date":"2015-03-31","pret":0,"close":18.3}
{"ticker":"GNTX","date":"2015-04-01","pret":-0.00164,"close":18}
{"ticker":"GNTX","date":"2015-04-02","pret":-0.01992,"close":18}
{"ticker":"GNTX","date":"2015-04-06","pret":0.00223,"close":18.25}
{"ticker":"GNTX","date":"2015-04-07","pret":0.02043,"close":18.07}
{"ticker":"GNTX","date":"2015-04-08","pret":-0.0121,"close":18.14}
{"ticker":"GNTX","date":"2015-04-09","pret":0.00055,"close":18.08}
{"ticker":"GNTX","date":"2015-04-10","pret":-0.00055,"close":18.22}
{"ticker":"GNTX","date":"2015-04-13","pret":0.00497,"close":17.78}
{"ticker":"GNTX","date":"2015-04-14","pret":-0.02734,"close":17.88}
{"ticker":"GNTX","date":"2015-04-15","pret":0.01292,"close":17.96}
{"ticker":"GNTX","date":"2015-04-16","pret":0.00612,"close":17.73}
{"ticker":"GNTX","date":"2015-04-17","pret":-0.02529,"close":17.67}
{"ticker":"GNTX","date":"2015-04-20","pret":0.01301,"close":18.14}
{"ticker":"GNTX","date":"2015-04-21","pret":0.02387,"close":18.17}
{"ticker":"GNTX","date":"2015-04-22","pret":0.01524,"close":18.26}
{"ticker":"GNTX","date":"2015-04-23","pret":-0.00923,"close":18.12}
{"ticker":"GNTX","date":"2015-04-24","pret":-0.01207,"close":17.94}
{"ticker":"GNTX","date":"2015-04-27","pret":-0.00664,"close":17.79}
{"ticker":"GNTX","date":"2015-04-28","pret":-0.01005,"close":17.78}
{"ticker":"GNTX","date":"2015-04-29","pret":-0.00394,"close":17.64}
{"ticker":"GNTX","date":"2015-04-30","pret":-0.01418,"close":17.35}
{"ticker":"GNTX","date":"2015-05-01","pret":-0.00688,"close":17.54}
{"ticker":"GNTX","date":"2015-05-04","pret":0.00802,"close":17.52}
{"ticker":"GNTX","date":"2015-05-05","pret":-0.004,"close":17.3}
{"ticker":"GNTX","date":"2015-05-06","pret":0.00057,"close":17.34}
{"ticker":"GNTX","date":"2015-05-07","pret":-0.00287,"close":17.47}
{"ticker":"GNTX","date":"2015-05-08","pret":0.01199,"close":17.47}
{"ticker":"GNTX","date":"2015-05-11","pret":-0.01027,"close":17.49}
{"ticker":"GNTX","date":"2015-05-12","pret":-0.00057,"close":17.47}
{"ticker":"GNTX","date":"2015-05-13","pret":0.00515,"close":17.38}
{"ticker":"GNTX","date":"2015-05-14","pret":-0.00229,"close":17.39}
{"ticker":"GNTX","date":"2015-05-15","pret":-0.00344,"close":17.5}
{"ticker":"GNTX","date":"2015-05-18","pret":-0.00172,"close":17.57}
{"ticker":"GNTX","date":"2015-05-19","pret":0.012,"close":17.43}
{"ticker":"GNTX","date":"2015-05-20","pret":-0.01085,"close":17.5}
{"ticker":"GNTX","date":"2015-05-21","pret":0.00401,"close":17.46}
{"ticker":"GNTX","date":"2015-05-22","pret":0.00114,"close":17.4}
{"ticker":"GNTX","date":"2015-05-26","pret":-0.01034,"close":17.28}
{"ticker":"GNTX","date":"2015-05-27","pret":-0.00058,"close":17.44}
{"ticker":"GNTX","date":"2015-05-28","pret":0.00634,"close":17.38}
{"ticker":"GNTX","date":"2015-05-29","pret":-0.0023,"close":17.18}
{"ticker":"GNTX","date":"2015-06-01","pret":-0.00867,"close":17.34}
{"ticker":"GNTX","date":"2015-06-02","pret":0.00348,"close":17.34}
{"ticker":"GNTX","date":"2015-06-03","pret":0.00116,"close":17.39}
{"ticker":"GNTX","date":"2015-06-04","pret":0,"close":17.24}
{"ticker":"GNTX","date":"2015-06-05","pret":-0.00521,"close":17.21}
{"ticker":"GNTX","date":"2015-06-08","pret":-0.00116,"close":17}
{"ticker":"GNTX","date":"2015-06-09","pret":-0.0117,"close":17.04}
{"ticker":"GNTX","date":"2015-06-10","pret":0.00586,"close":17.28}
{"ticker":"GNTX","date":"2015-06-11","pret":0.00989,"close":17.2}
{"ticker":"GNTX","date":"2015-06-12","pret":-0.00581,"close":17.17}
{"ticker":"GNTX","date":"2015-06-15","pret":-0.00995,"close":16.94}
{"ticker":"GNTX","date":"2015-06-16","pret":0.00059,"close":17.12}
{"ticker":"GNTX","date":"2015-06-17","pret":0.00995,"close":17}
{"ticker":"GNTX","date":"2015-06-18","pret":-0.0123,"close":17.06}
{"ticker":"GNTX","date":"2015-06-19","pret":0.00294,"close":17}
{"ticker":"GNTX","date":"2015-06-22","pret":0.00293,"close":17.04}
{"ticker":"GNTX","date":"2015-06-23","pret":-0.00235,"close":17.36}
{"ticker":"GNTX","date":"2015-06-24","pret":0.01688,"close":17.16}
{"ticker":"GNTX","date":"2015-06-25","pret":-0.00753,"close":17.08}
{"ticker":"GNTX","date":"2015-06-26","pret":-0.00583,"close":17.15}
{"ticker":"GNTX","date":"2015-06-29","pret":-0.01414,"close":16.43}
{"ticker":"GNTX","date":"2015-06-30","pret":-0.01736,"close":16.42}
{"ticker":"GNTX","date":"2015-07-01","pret":-0.00242,"close":16.49}
{"ticker":"GNTX","date":"2015-07-02","pret":-0.00182,"close":16.42}
{"ticker":"GNTX","date":"2015-07-06","pret":-0.01589,"close":16.32}
{"ticker":"GNTX","date":"2015-07-07","pret":0.00492,"close":16.38}
{"ticker":"GNTX","date":"2015-07-08","pret":-0.00862,"close":15.97}
{"ticker":"GNTX","date":"2015-07-09","pret":-0.00124,"close":16.04}
{"ticker":"GNTX","date":"2015-07-10","pret":0.00556,"close":16.28}
{"ticker":"GNTX","date":"2015-07-13","pret":0.01163,"close":16.5}
{"ticker":"GNTX","date":"2015-07-14","pret":0.00425,"close":16.55}
{"ticker":"GNTX","date":"2015-07-15","pret":0.00061,"close":16.41}
{"ticker":"GNTX","date":"2015-07-16","pret":0.00121,"close":16.38}
{"ticker":"GNTX","date":"2015-07-17","pret":-0.00607,"close":16.4}
{"ticker":"GNTX","date":"2015-07-20","pret":-0.00183,"close":16.5}
{"ticker":"GNTX","date":"2015-07-21","pret":0.00365,"close":16.45}
{"ticker":"GNTX","date":"2015-07-22","pret":-0.00487,"close":16.43}
{"ticker":"GNTX","date":"2015-07-23","pret":0.01214,"close":16.26}
{"ticker":"GNTX","date":"2015-07-24","pret":-0.02257,"close":16.13}
{"ticker":"GNTX","date":"2015-07-27","pret":-0.01117,"close":15.8}
{"ticker":"GNTX","date":"2015-07-28","pret":-0.0094,"close":16.08}
{"ticker":"GNTX","date":"2015-07-29","pret":0.01438,"close":16.1}
{"ticker":"GNTX","date":"2015-07-30","pret":-0.00623,"close":16.08}
{"ticker":"GNTX","date":"2015-07-31","pret":0.01056,"close":16.08}
{"ticker":"GNTX","date":"2015-08-03","pret":-0.00124,"close":16.18}
{"ticker":"GNTX","date":"2015-08-04","pret":0.00062,"close":16.24}
{"ticker":"GNTX","date":"2015-08-05","pret":0.0129,"close":16.27}
{"ticker":"GNTX","date":"2015-08-06","pret":-0.00674,"close":16.26}
{"ticker":"GNTX","date":"2015-08-07","pret":-0.00123,"close":16.39}
{"ticker":"GNTX","date":"2015-08-10","pret":0.01284,"close":16.77}
{"ticker":"GNTX","date":"2015-08-11","pret":0.00061,"close":15.59}
{"ticker":"GNTX","date":"2015-08-12","pret":-0.06199,"close":15.39}
{"ticker":"GNTX","date":"2015-08-13","pret":-0.00843,"close":15.61}
{"ticker":"GNTX","date":"2015-08-14","pret":0.01744,"close":15.68}
{"ticker":"GNTX","date":"2015-08-17","pret":-0.00192,"close":16.08}
{"ticker":"GNTX","date":"2015-08-18","pret":0.0297,"close":15.91}
{"ticker":"GNTX","date":"2015-08-19","pret":-0.0119,"close":15.89}
{"ticker":"GNTX","date":"2015-08-20","pret":-0.01141,"close":15.26}
{"ticker":"GNTX","date":"2015-08-21","pret":-0.03502,"close":15.09}
{"ticker":"GNTX","date":"2015-08-24","pret":-0.05564,"close":14.88}
{"ticker":"GNTX","date":"2015-08-25","pret":0.06484,"close":14.76}
{"ticker":"GNTX","date":"2015-08-26","pret":-0.0092,"close":15.27}
{"ticker":"GNTX","date":"2015-08-27","pret":0.01961,"close":15.44}
{"ticker":"GNTX","date":"2015-08-28","pret":-0.00454,"close":15.53}
{"ticker":"GNTX","date":"2015-08-31","pret":0.00519,"close":15.5}
{"ticker":"GNTX","date":"2015-09-01","pret":-0.02026,"close":15.21}
{"ticker":"GNTX","date":"2015-09-02","pret":0.01246,"close":15.53}
{"ticker":"GNTX","date":"2015-09-03","pret":-0.00392,"close":15.7}
{"ticker":"GNTX","date":"2015-09-04","pret":0.01752,"close":15.73}
{"ticker":"GNTX","date":"2015-09-08","pret":0.02915,"close":15.99}
{"ticker":"GNTX","date":"2015-09-09","pret":0.0118,"close":16.06}
{"ticker":"GNTX","date":"2015-09-10","pret":-0.00868,"close":16.08}
{"ticker":"GNTX","date":"2015-09-11","pret":-0.01064,"close":16.1}
{"ticker":"GNTX","date":"2015-09-14","pret":0.01499,"close":15.99}
{"ticker":"GNTX","date":"2015-09-15","pret":-0.00435,"close":16.06}
{"ticker":"GNTX","date":"2015-09-16","pret":0.00311,"close":16.18}
{"ticker":"GNTX","date":"2015-09-17","pret":-0.00062,"close":16.18}
{"ticker":"GNTX","date":"2015-09-18","pret":-0.01124,"close":15.83}
{"ticker":"GNTX","date":"2015-09-21","pret":-0.00441,"close":15.92}
{"ticker":"GNTX","date":"2015-09-22","pret":-0.00379,"close":15.48}
{"ticker":"GNTX","date":"2015-09-23","pret":-0.01789,"close":15.45}
{"ticker":"GNTX","date":"2015-09-24","pret":-0.01037,"close":15.03}
{"ticker":"GNTX","date":"2015-09-25","pret":-0.00785,"close":14.99}
{"ticker":"GNTX","date":"2015-09-28","pret":-0.01789,"close":14.83}
{"ticker":"GNTX","date":"2015-09-29","pret":-0.00738,"close":15.08}
{"ticker":"GNTX","date":"2015-09-30","pret":0.02789,"close":15.5}
{"ticker":"GNTX","date":"2015-10-01","pret":0.01946,"close":15.57}
{"ticker":"GNTX","date":"2015-10-02","pret":-0.01163,"close":15.62}
{"ticker":"GNTX","date":"2015-10-05","pret":0.02122,"close":15.74}
{"ticker":"GNTX","date":"2015-10-06","pret":0.00508,"close":15.51}
{"ticker":"GNTX","date":"2015-10-07","pret":-0.00762,"close":15.82}
{"ticker":"GNTX","date":"2015-10-08","pret":0.00952,"close":15.94}
{"ticker":"GNTX","date":"2015-10-09","pret":0.01068,"close":15.94}
{"ticker":"GNTX","date":"2015-10-12","pret":-0.0025,"close":16.07}
{"ticker":"GNTX","date":"2015-10-13","pret":0.00438,"close":15.74}
{"ticker":"GNTX","date":"2015-10-14","pret":-0.01382,"close":15.7}
{"ticker":"GNTX","date":"2015-10-15","pret":-0.00317,"close":15.75}
{"ticker":"GNTX","date":"2015-10-16","pret":-0.00318,"close":15.8}
{"ticker":"GNTX","date":"2015-10-19","pret":0.00191,"close":15.73}
{"ticker":"GNTX","date":"2015-10-20","pret":0.00696,"close":16.02}
{"ticker":"GNTX","date":"2015-10-21","pret":0.04804,"close":15.55}
{"ticker":"GNTX","date":"2015-10-22","pret":-0.06715,"close":16.01}
{"ticker":"GNTX","date":"2015-10-23","pret":0.04342,"close":16.19}
{"ticker":"GNTX","date":"2015-10-26","pret":-0.00308,"close":16.35}
{"ticker":"GNTX","date":"2015-10-27","pret":0.00861,"close":16.09}
{"ticker":"GNTX","date":"2015-10-28","pret":-0.01418,"close":16.49}
{"ticker":"GNTX","date":"2015-10-29","pret":0.02454,"close":16.06}
{"ticker":"GNTX","date":"2015-10-30","pret":-0.02703,"close":16.39}
{"ticker":"GNTX","date":"2015-11-02","pret":0.02824,"close":16.7}
{"ticker":"GNTX","date":"2015-11-03","pret":0.01203,"close":16.64}
{"ticker":"GNTX","date":"2015-11-04","pret":-0.0018,"close":16.57}
{"ticker":"GNTX","date":"2015-11-05","pret":-0.01024,"close":16.58}
{"ticker":"GNTX","date":"2015-11-06","pret":0.00543,"close":16.48}
{"ticker":"GNTX","date":"2015-11-09","pret":-0.00968,"close":16.47}
{"ticker":"GNTX","date":"2015-11-10","pret":0.00485,"close":16.46}
{"ticker":"GNTX","date":"2015-11-11","pret":-0.00121,"close":16.58}
{"ticker":"GNTX","date":"2015-11-12","pret":-0.00303,"close":16.29}
{"ticker":"GNTX","date":"2015-11-13","pret":-0.01284,"close":15.97}
{"ticker":"GNTX","date":"2015-11-16","pret":-0.0224,"close":16.16}
{"ticker":"GNTX","date":"2015-11-17","pret":0.01747,"close":16.21}
{"ticker":"GNTX","date":"2015-11-18","pret":0.00923,"close":16.46}
{"ticker":"GNTX","date":"2015-11-19","pret":0.00672,"close":16.43}
{"ticker":"GNTX","date":"2015-11-20","pret":0.00425,"close":16.73}
{"ticker":"GNTX","date":"2015-11-23","pret":0.02277,"close":16.75}
{"ticker":"GNTX","date":"2015-11-24","pret":-0.01012,"close":16.65}
{"ticker":"GNTX","date":"2015-11-25","pret":-0.0006,"close":16.72}
{"ticker":"GNTX","date":"2015-11-26"}
{"ticker":"GNTX","date":"2015-11-27","pret":0.00418,"close":16.77}
{"ticker":"GNTX","date":"2015-11-30","pret":0.00594,"close":16.74}
{"ticker":"GNTX","date":"2015-12-01","pret":-0.00416,"close":16.69}
{"ticker":"GNTX","date":"2015-12-02","pret":-0.00657,"close":16.36}
{"ticker":"GNTX","date":"2015-12-03","pret":-0.02058,"close":16.16}
{"ticker":"GNTX","date":"2015-12-04","pret":-0.00798,"close":16.39}
{"ticker":"GNTX","date":"2015-12-07","pret":0.00676,"close":16.27}
{"ticker":"GNTX","date":"2015-12-08","pret":-0.00553,"close":16.19}
{"ticker":"GNTX","date":"2015-12-09","pret":-0.0037,"close":16}
{"ticker":"GNTX","date":"2015-12-10","pret":-0.00869,"close":15.92}
{"ticker":"GNTX","date":"2015-12-11","pret":-0.0227,"close":15.71}
{"ticker":"GNTX","date":"2015-12-14","pret":0.00509,"close":15.56}
{"ticker":"GNTX","date":"2015-12-15","pret":-0.0102,"close":15.78}
{"ticker":"GNTX","date":"2015-12-16","pret":0.0203,"close":15.93}
{"ticker":"GNTX","date":"2015-12-17"}
{"ticker":"GNTX","date":"2015-12-18","pret":-0.01201,"close":15.43}
{"ticker":"GNTX","date":"2015-12-21","pret":-0.00958,"close":15.72}
{"ticker":"GNTX","date":"2015-12-22","pret":0.00895,"close":15.96}
{"ticker":"GNTX","date":"2015-12-23","pret":0.01953,"close":16.29}
{"ticker":"GNTX","date":"2015-12-24","pret":0.01915,"close":16.39}
{"ticker":"GNTX","date":"2015-12-28","pret":0.00061,"close":16.41}
{"ticker":"GNTX","date":"2015-12-29","pret":0.00913,"close":16.43}
{"ticker":"GNTX","date":"2015-12-30","pret":-0.00364,"close":16.29}
{"ticker":"GNTX","date":"2015-12-31","pret":-0.01224,"close":16.01}
{"ticker":"GNTX","date":"2016-01-04","pret":-0.03191,"close":15.76}
{"ticker":"GNTX","date":"2016-01-05","pret":0.00064,"close":15.24}
{"ticker":"GNW","date":"2015-01-02","pret":0.00233,"close":8.43}
{"ticker":"GNW","date":"2015-01-05","pret":-0.03314,"close":8.23}
{"ticker":"GNW","date":"2015-01-06","pret":-0.00967,"close":8.04}
{"ticker":"GNW","date":"2015-01-07","pret":-0.00977,"close":7.83}
{"ticker":"GNW","date":"2015-01-08","pret":-0.02485,"close":8.15}
{"ticker":"GNW","date":"2015-01-09","pret":0.02607,"close":7.92}
{"ticker":"GNW","date":"2015-01-12","pret":-0.03112,"close":7.66}
{"ticker":"GNW","date":"2015-01-13","pret":-0.02821,"close":7.63}
{"ticker":"GNW","date":"2015-01-14","pret":-0.02769,"close":7.31}
{"ticker":"GNW","date":"2015-01-15","pret":-0.02299,"close":7.13}
{"ticker":"GNW","date":"2015-01-16","pret":-0.02774,"close":7.3}
{"ticker":"GNW","date":"2015-01-20","pret":0.03998,"close":7.1}
{"ticker":"GNW","date":"2015-01-21","pret":-0.04845,"close":7.11}
{"ticker":"GNW","date":"2015-01-22","pret":0.01548,"close":7.39}
{"ticker":"GNW","date":"2015-01-23","pret":0.02755,"close":7.22}
{"ticker":"GNW","date":"2015-01-26","pret":-0.02198,"close":7.35}
{"ticker":"GNW","date":"2015-01-27","pret":0.00277,"close":7.19}
{"ticker":"GNW","date":"2015-01-28","pret":-0.00139,"close":6.93}
{"ticker":"GNW","date":"2015-01-29","pret":-0.03385,"close":6.94}
{"ticker":"GNW","date":"2015-01-30","pret":-0.01445,"close":6.98}
{"ticker":"GNW","date":"2015-02-02","pret":0.0216,"close":7.42}
{"ticker":"GNW","date":"2015-02-03","pret":0.05676,"close":7.64}
{"ticker":"GNW","date":"2015-02-04","pret":0.02262,"close":7.46}
{"ticker":"GNW","date":"2015-02-05","pret":-0.02397,"close":7.59}
{"ticker":"GNW","date":"2015-02-06","pret":0.03183,"close":7.76}
{"ticker":"GNW","date":"2015-02-09","pret":0.0091,"close":7.88}
{"ticker":"GNW","date":"2015-02-10","pret":0.0268,"close":7.81}
{"ticker":"GNW","date":"2015-02-11","pret":0.04193,"close":8.33}
{"ticker":"GNW","date":"2015-02-12","pret":0.0132,"close":8.5}
{"ticker":"GNW","date":"2015-02-13","pret":0.0142,"close":8.67}
{"ticker":"GNW","date":"2015-02-17","pret":0.00936,"close":8.82}
{"ticker":"GNW","date":"2015-02-18","pret":0.01617,"close":8.02}
{"ticker":"GNW","date":"2015-02-19","pret":-0.12036,"close":8.09}
{"ticker":"GNW","date":"2015-02-20","pret":0.04051,"close":7.99}
{"ticker":"GNW","date":"2015-02-23","pret":-0.01123,"close":7.91}
{"ticker":"GNW","date":"2015-02-24","pret":-0.00756,"close":8}
{"ticker":"GNW","date":"2015-02-25","pret":0.01381,"close":7.87}
{"ticker":"GNW","date":"2015-02-26","pret":-0.01761,"close":7.77}
{"ticker":"GNW","date":"2015-02-27","pret":-0.01406,"close":7.75}
{"ticker":"GNW","date":"2015-03-02","pret":-0.00258,"close":7.33}
{"ticker":"GNW","date":"2015-03-03","pret":-0.07222,"close":7.51}
{"ticker":"GNW","date":"2015-03-04","pret":0.03006,"close":7.58}
{"ticker":"GNW","date":"2015-03-05","pret":0.01867,"close":7.61}
{"ticker":"GNW","date":"2015-03-06","pret":0.00264,"close":7.67}
{"ticker":"GNW","date":"2015-03-09","pret":0.00918,"close":7.44}
{"ticker":"GNW","date":"2015-03-10","pret":-0.04131,"close":7.15}
{"ticker":"GNW","date":"2015-03-11","pret":-0.0234,"close":7.27}
{"ticker":"GNW","date":"2015-03-12","pret":0.01931,"close":7.38}
{"ticker":"GNW","date":"2015-03-13","pret":0.00136,"close":7.35}
{"ticker":"GNW","date":"2015-03-16","pret":0.00408,"close":7.43}
{"ticker":"GNW","date":"2015-03-17","pret":0.00136,"close":7.35}
{"ticker":"GNW","date":"2015-03-18","pret":-0.00408,"close":7.33}
{"ticker":"GNW","date":"2015-03-19","pret":-0.00546,"close":7.26}
{"ticker":"GNW","date":"2015-03-20","pret":0,"close":7.38}
{"ticker":"GNW","date":"2015-03-23","pret":0.06497,"close":7.75}
{"ticker":"GNW","date":"2015-03-24","pret":-0.00386,"close":7.6}
{"ticker":"GNW","date":"2015-03-25","pret":-0.01821,"close":7.35}
{"ticker":"GNW","date":"2015-03-26","pret":-0.03744,"close":7.3}
{"ticker":"GNW","date":"2015-03-27","pret":-0.0041,"close":7.29}
{"ticker":"GNW","date":"2015-03-30","pret":0.00137,"close":7.34}
{"ticker":"GNW","date":"2015-03-31","pret":-0.00823,"close":7.31}
{"ticker":"GNW","date":"2015-04-01","pret":0.00275,"close":7.33}
{"ticker":"GNW","date":"2015-04-02","pret":0.00821,"close":7.76}
{"ticker":"GNW","date":"2015-04-06","pret":0.03612,"close":7.75}
{"ticker":"GNW","date":"2015-04-07","pret":0.02081,"close":7.75}
{"ticker":"GNW","date":"2015-04-08","pret":-0.00387,"close":7.71}
{"ticker":"GNW","date":"2015-04-09","pret":-0.00388,"close":7.89}
{"ticker":"GNW","date":"2015-04-10","pret":0.02308,"close":7.73}
{"ticker":"GNW","date":"2015-04-13","pret":-0.01019,"close":7.94}
{"ticker":"GNW","date":"2015-04-14","pret":0.01777,"close":7.98}
{"ticker":"GNW","date":"2015-04-15","pret":0.00627,"close":8.09}
{"ticker":"GNW","date":"2015-04-16","pret":0.01119,"close":7.99}
{"ticker":"GNW","date":"2015-04-17","pret":-0.02757,"close":8.02}
{"ticker":"GNW","date":"2015-04-20","pret":0.02013,"close":7.79}
{"ticker":"GNW","date":"2015-04-21","pret":-0.03034,"close":7.65}
{"ticker":"GNW","date":"2015-04-22","pret":-0.01813,"close":7.84}
{"ticker":"GNW","date":"2015-04-23","pret":0.02198,"close":7.96}
{"ticker":"GNW","date":"2015-04-24","pret":0.01649,"close":7.86}
{"ticker":"GNW","date":"2015-04-27","pret":-0.01011,"close":7.89}
{"ticker":"GNW","date":"2015-04-28","pret":-0.00127,"close":7.99}
{"ticker":"GNW","date":"2015-04-29","pret":0.0771,"close":8.92}
{"ticker":"GNW","date":"2015-04-30","pret":0.06166,"close":8.79}
{"ticker":"GNW","date":"2015-05-01","pret":-0.02014,"close":9.03}
{"ticker":"GNW","date":"2015-05-04","pret":0.02896,"close":9.15}
{"ticker":"GNW","date":"2015-05-05","pret":-0.03235,"close":8.64}
{"ticker":"GNW","date":"2015-05-06","pret":-0.0114,"close":8.33}
{"ticker":"GNW","date":"2015-05-07","pret":-0.06515,"close":8.25}
{"ticker":"GNW","date":"2015-05-08","pret":0.01579,"close":8.28}
{"ticker":"GNW","date":"2015-05-11","pret":0.01078,"close":8.4}
{"ticker":"GNW","date":"2015-05-12","pret":0.00831,"close":8.18}
{"ticker":"GNW","date":"2015-05-13","pret":-0.03979,"close":8.03}
{"ticker":"GNW","date":"2015-05-14","pret":-0.00989,"close":7.98}
{"ticker":"GNW","date":"2015-05-15","pret":-0.00748,"close":7.91}
{"ticker":"GNW","date":"2015-05-18","pret":-0.0088,"close":8.03}
{"ticker":"GNW","date":"2015-05-19","pret":0.01628,"close":7.9}
{"ticker":"GNW","date":"2015-05-20","pret":-0.02008,"close":7.73}
{"ticker":"GNW","date":"2015-05-21","pret":-0.02178,"close":7.78}
{"ticker":"GNW","date":"2015-05-22","pret":0.00774,"close":7.93}
{"ticker":"GNW","date":"2015-05-26","pret":0.01531,"close":7.65}
{"ticker":"GNW","date":"2015-05-27","pret":-0.02824,"close":7.75}
{"ticker":"GNW","date":"2015-05-28","pret":0.02189,"close":7.86}
{"ticker":"GNW","date":"2015-05-29","pret":0,"close":7.94}
{"ticker":"GNW","date":"2015-06-01","pret":0.00635,"close":7.72}
{"ticker":"GNW","date":"2015-06-02","pret":-0.02434,"close":7.91}
{"ticker":"GNW","date":"2015-06-03","pret":0.03317,"close":8.05}
{"ticker":"GNW","date":"2015-06-04","pret":0.00501,"close":7.85}
{"ticker":"GNW","date":"2015-06-05","pret":-0.00501,"close":7.88}
{"ticker":"GNW","date":"2015-06-08","pret":-0.01136,"close":7.67}
{"ticker":"GNW","date":"2015-06-09","pret":-0.02181,"close":7.83}
{"ticker":"GNW","date":"2015-06-10","pret":0.02434,"close":8}
{"ticker":"GNW","date":"2015-06-11","pret":0.01258,"close":8.05}
{"ticker":"GNW","date":"2015-06-12","pret":0.00374,"close":7.95}
{"ticker":"GNW","date":"2015-06-15","pret":-0.02395,"close":7.87}
{"ticker":"GNW","date":"2015-06-16","pret":0.00128,"close":7.95}
{"ticker":"GNW","date":"2015-06-17","pret":0.01266,"close":7.92}
{"ticker":"GNW","date":"2015-06-18","pret":0.00251,"close":7.93}
{"ticker":"GNW","date":"2015-06-19","pret":-0.00629,"close":7.87}
{"ticker":"GNW","date":"2015-06-22","pret":0.00504,"close":8}
{"ticker":"GNW","date":"2015-06-23","pret":0.00751,"close":8.07}
{"ticker":"GNW","date":"2015-06-24","pret":0.00745,"close":7.93}
{"ticker":"GNW","date":"2015-06-25","pret":-0.01496,"close":7.79}
{"ticker":"GNW","date":"2015-06-26","pret":-0.02159,"close":7.79}
{"ticker":"GNW","date":"2015-06-29","pret":-0.01162,"close":7.62}
{"ticker":"GNW","date":"2015-06-30","pret":-0.00521,"close":7.57}
{"ticker":"GNW","date":"2015-07-01","pret":0.0013,"close":7.53}
{"ticker":"GNW","date":"2015-07-02","pret":-0.01577,"close":7.74}
{"ticker":"GNW","date":"2015-07-06","pret":0.00265,"close":7.48}
{"ticker":"GNW","date":"2015-07-07","pret":-0.0133,"close":7.59}
{"ticker":"GNW","date":"2015-07-08","pret":0.008,"close":7.21}
{"ticker":"GNW","date":"2015-07-09","pret":-0.02692,"close":7.29}
{"ticker":"GNW","date":"2015-07-10","pret":0.0149,"close":7.49}
{"ticker":"GNW","date":"2015-07-13","pret":0.0107,"close":7.67}
{"ticker":"GNW","date":"2015-07-14","pret":0.01583,"close":7.76}
{"ticker":"GNW","date":"2015-07-15","pret":0.01944,"close":7.8}
{"ticker":"GNW","date":"2015-07-16","pret":0.01402,"close":7.84}
{"ticker":"GNW","date":"2015-07-17","pret":-0.01146,"close":7.79}
{"ticker":"GNW","date":"2015-07-20","pret":-0.00128,"close":7.58}
{"ticker":"GNW","date":"2015-07-21","pret":-0.02729,"close":7.64}
{"ticker":"GNW","date":"2015-07-22","pret":0.02086,"close":7.41}
{"ticker":"GNW","date":"2015-07-23","pret":-0.03814,"close":7.43}
{"ticker":"GNW","date":"2015-07-24","pret":-0.00672,"close":7.24}
{"ticker":"GNW","date":"2015-07-27","pret":-0.03293,"close":7.05}
{"ticker":"GNW","date":"2015-07-28","pret":-0.00279,"close":7.16}
{"ticker":"GNW","date":"2015-07-29","pret":0.0014,"close":7.21}
{"ticker":"GNW","date":"2015-07-30","pret":0.00557,"close":7.07}
{"ticker":"GNW","date":"2015-07-31","pret":-0.01822,"close":7.01}
{"ticker":"GNW","date":"2015-08-03","pret":-0.00852,"close":6.97}
{"ticker":"GNW","date":"2015-08-04","pret":-0.00572,"close":7.02}
{"ticker":"GNW","date":"2015-08-05","pret":-0.0979,"close":5.65}
{"ticker":"GNW","date":"2015-08-06","pret":-0.10677,"close":5.22}
{"ticker":"GNW","date":"2015-08-07","pret":-0.08637,"close":4.82}
{"ticker":"GNW","date":"2015-08-10","pret":-0.05119,"close":5.47}
{"ticker":"GNW","date":"2015-08-11","pret":0.07584,"close":5.24}
{"ticker":"GNW","date":"2015-08-12","pret":-0.03623,"close":5.27}
{"ticker":"GNW","date":"2015-08-13","pret":0.01732,"close":5.22}
{"ticker":"GNW","date":"2015-08-14","pret":-0.00382,"close":5.29}
{"ticker":"GNW","date":"2015-08-17","pret":0.00191,"close":5.25}
{"ticker":"GNW","date":"2015-08-18","pret":0.00382,"close":5.03}
{"ticker":"GNW","date":"2015-08-19","pret":-0.04679,"close":4.94}
{"ticker":"GNW","date":"2015-08-20","pret":-0.01003,"close":4.77}
{"ticker":"GNW","date":"2015-08-21","pret":-0.04537,"close":4.59}
{"ticker":"GNW","date":"2015-08-24","pret":-0.08816,"close":4.38}
{"ticker":"GNW","date":"2015-08-25","pret":0.07756,"close":4.36}
{"ticker":"GNW","date":"2015-08-26","pret":-0.03251,"close":4.65}
{"ticker":"GNW","date":"2015-08-27","pret":0.05985,"close":5.05}
{"ticker":"GNW","date":"2015-08-28","pret":0.03666,"close":5.17}
{"ticker":"GNW","date":"2015-08-31","pret":0.02176,"close":5.18}
{"ticker":"GNW","date":"2015-09-01","pret":-0.01181,"close":4.85}
{"ticker":"GNW","date":"2015-09-02","pret":-0.02,"close":5.05}
{"ticker":"GNW","date":"2015-09-03","pret":0.03572,"close":5.14}
{"ticker":"GNW","date":"2015-09-04","pret":-0.01572,"close":5.02}
{"ticker":"GNW","date":"2015-09-08","pret":0.00985,"close":5.11}
{"ticker":"GNW","date":"2015-09-09","pret":0.01363,"close":5.03}
{"ticker":"GNW","date":"2015-09-10","pret":-0.02348,"close":5.09}
{"ticker":"GNW","date":"2015-09-11","pret":-0.00198,"close":5.1}
{"ticker":"GNW","date":"2015-09-14","pret":0.00987,"close":5.01}
{"ticker":"GNW","date":"2015-09-15","pret":-0.00789,"close":5.08}
{"ticker":"GNW","date":"2015-09-16","pret":0.00592,"close":5.21}
{"ticker":"GNW","date":"2015-09-17","pret":0.02142,"close":5.03}
{"ticker":"GNW","date":"2015-09-18","pret":-0.04533,"close":4.82}
{"ticker":"GNW","date":"2015-09-21","pret":-0.01831,"close":4.89}
{"ticker":"GNW","date":"2015-09-22","pret":-0.01656,"close":4.73}
{"ticker":"GNW","date":"2015-09-23","pret":-0.00839,"close":4.62}
{"ticker":"GNW","date":"2015-09-24","pret":-0.04082,"close":4.75}
{"ticker":"GNW","date":"2015-09-25","pret":0.05752,"close":4.95}
{"ticker":"GNW","date":"2015-09-28","pret":0.0103,"close":4.51}
{"ticker":"GNW","date":"2015-09-29","pret":-0.07663,"close":4.57}
{"ticker":"GNW","date":"2015-09-30","pret":0.0305,"close":4.62}
{"ticker":"GNW","date":"2015-10-01","pret":0,"close":4.67}
{"ticker":"GNW","date":"2015-10-02","pret":-0.02609,"close":4.71}
{"ticker":"GNW","date":"2015-10-05","pret":0.04732,"close":4.88}
{"ticker":"GNW","date":"2015-10-06","pret":0.0249,"close":5.18}
{"ticker":"GNW","date":"2015-10-07","pret":0.06927,"close":5.5}
{"ticker":"GNW","date":"2015-10-08","pret":0.04487,"close":5.64}
{"ticker":"GNW","date":"2015-10-09","pret":0.02883,"close":5.41}
{"ticker":"GNW","date":"2015-10-12","pret":-0.03801,"close":5.29}
{"ticker":"GNW","date":"2015-10-13","pret":-0.03187,"close":5.22}
{"ticker":"GNW","date":"2015-10-14","pret":-0.00382,"close":5.19}
{"ticker":"GNW","date":"2015-10-15","pret":-0.00191,"close":5.49}
{"ticker":"GNW","date":"2015-10-16","pret":0.01143,"close":5.06}
{"ticker":"GNW","date":"2015-10-19","pret":-0.07878,"close":5.01}
{"ticker":"GNW","date":"2015-10-20","pret":0.02629,"close":5.07}
{"ticker":"GNW","date":"2015-10-21","pret":0.01781,"close":4.94}
{"ticker":"GNW","date":"2015-10-22","pret":-0.02381,"close":4.83}
{"ticker":"GNW","date":"2015-10-23","pret":-0.0162,"close":4.95}
{"ticker":"GNW","date":"2015-10-26","pret":0.01015,"close":4.88}
{"ticker":"GNW","date":"2015-10-27","pret":-0.02661,"close":4.78}
{"ticker":"GNW","date":"2015-10-28","pret":-0.00624,"close":5.27}
{"ticker":"GNW","date":"2015-10-29","pret":0.0936,"close":5.22}
{"ticker":"GNW","date":"2015-10-30","pret":-0.04074,"close":4.68}
{"ticker":"GNW","date":"2015-11-02","pret":-0.08252,"close":4.87}
{"ticker":"GNW","date":"2015-11-03","pret":0.04005,"close":4.85}
{"ticker":"GNW","date":"2015-11-04","pret":-0.02511,"close":4.53}
{"ticker":"GNW","date":"2015-11-05","pret":-0.04551,"close":4.42}
{"ticker":"GNW","date":"2015-11-06","pret":-0.00222,"close":4.73}
{"ticker":"GNW","date":"2015-11-09","pret":0.05196,"close":4.75}
{"ticker":"GNW","date":"2015-11-10","pret":0.00211,"close":4.76}
{"ticker":"GNW","date":"2015-11-11","pret":0.0063,"close":4.74}
{"ticker":"GNW","date":"2015-11-12","pret":-0.01901,"close":4.61}
{"ticker":"GNW","date":"2015-11-13","pret":-0.01938,"close":4.68}
{"ticker":"GNW","date":"2015-11-16","pret":0.00434,"close":4.84}
{"ticker":"GNW","date":"2015-11-17","pret":0.04238,"close":4.63}
{"ticker":"GNW","date":"2015-11-18","pret":-0.03161,"close":4.72}
{"ticker":"GNW","date":"2015-11-19","pret":0.00853,"close":4.78}
{"ticker":"GNW","date":"2015-11-20","pret":0.01475,"close":5.06}
{"ticker":"GNW","date":"2015-11-23","pret":0.05495,"close":5.03}
{"ticker":"GNW","date":"2015-11-24","pret":-0.00995,"close":5.1}
{"ticker":"GNW","date":"2015-11-25","pret":0.01587,"close":5.1}
{"ticker":"GNW","date":"2015-11-26"}
{"ticker":"GNW","date":"2015-11-27","pret":0.00197,"close":4.97}
{"ticker":"GNW","date":"2015-11-30","pret":-0.02185,"close":5.05}
{"ticker":"GNW","date":"2015-12-01","pret":0.01594,"close":4.96}
{"ticker":"GNW","date":"2015-12-02","pret":-0.024,"close":4.71}
{"ticker":"GNW","date":"2015-12-03","pret":-0.03293,"close":4.71}
{"ticker":"GNW","date":"2015-12-04","pret":-0.01052,"close":4.59}
{"ticker":"GNW","date":"2015-12-07","pret":-0.02787,"close":4.5}
{"ticker":"GNW","date":"2015-12-08","pret":-0.0354,"close":4.18}
{"ticker":"GNW","date":"2015-12-09","pret":-0.06274,"close":3.98}
{"ticker":"GNW","date":"2015-12-10","pret":-0.04162,"close":4.04}
{"ticker":"GNW","date":"2015-12-11","pret":-0.00501,"close":3.81}
{"ticker":"GNW","date":"2015-12-14","pret":-0.04103,"close":3.66}
{"ticker":"GNW","date":"2015-12-15","pret":-0.02116,"close":3.8}
{"ticker":"GNW","date":"2015-12-16","pret":0.03158,"close":3.99}
{"ticker":"GNW","date":"2015-12-17"}
{"ticker":"GNW","date":"2015-12-18","pret":-0.05868,"close":3.52}
{"ticker":"GNW","date":"2015-12-21","pret":-0.02786,"close":3.58}
{"ticker":"GNW","date":"2015-12-22","pret":0.01958,"close":3.47}
{"ticker":"GNW","date":"2015-12-23","pret":-0.02241,"close":3.9}
{"ticker":"GNW","date":"2015-12-24","pret":0.09454,"close":3.93}
{"ticker":"GNW","date":"2015-12-28","pret":0.00514,"close":3.79}
{"ticker":"GNW","date":"2015-12-29","pret":-0.0129,"close":3.8}
{"ticker":"GNW","date":"2015-12-30","pret":-0.01835,"close":3.75}
{"ticker":"GNW","date":"2015-12-31","pret":-0.02139,"close":3.73}
{"ticker":"GNW","date":"2016-01-04","pret":-0.01087,"close":3.8}
{"ticker":"GNW","date":"2016-01-05","pret":0.0454,"close":3.64}
{"ticker":"GOGL","date":"2015-01-02","pret":0.04715,"close":4.27}
{"ticker":"GOGL","date":"2015-01-05","pret":-0.07986,"close":4.1}
{"ticker":"GOGL","date":"2015-01-06","pret":0.01415,"close":4.3}
{"ticker":"GOGL","date":"2015-01-07","pret":0.01626,"close":4.15}
{"ticker":"GOGL","date":"2015-01-08","pret":0.01826,"close":5.49}
{"ticker":"GOGL","date":"2015-01-09","pret":0.17779,"close":4.59}
{"ticker":"GOGL","date":"2015-01-12","pret":-0.12277,"close":5.08}
{"ticker":"GOGL","date":"2015-01-13","pret":0.15629,"close":5.28}
{"ticker":"GOGL","date":"2015-01-14","pret":-0.07411,"close":5.12}
{"ticker":"GOGL","date":"2015-01-15","pret":0.00981,"close":4.86}
{"ticker":"GOGL","date":"2015-01-16","pret":-0.05624,"close":4.83}
{"ticker":"GOGL","date":"2015-01-20","pret":-0.02088,"close":4.9}
{"ticker":"GOGL","date":"2015-01-21","pret":0.0393,"close":4.66}
{"ticker":"GOGL","date":"2015-01-22","pret":-0.06062,"close":4.85}
{"ticker":"GOGL","date":"2015-01-23","pret":0.0422,"close":4.45}
{"ticker":"GOGL","date":"2015-01-26","pret":-0.08401,"close":4.44}
{"ticker":"GOGL","date":"2015-01-27","pret":-0.00903,"close":4.45}
{"ticker":"GOGL","date":"2015-01-28","pret":0.0202,"close":4.01}
{"ticker":"GOGL","date":"2015-01-29","pret":-0.10043,"close":4.2}
{"ticker":"GOGL","date":"2015-01-30","pret":0.00978,"close":4.01}
{"ticker":"GOGL","date":"2015-02-02","pret":-0.01224,"close":4.17}
{"ticker":"GOGL","date":"2015-02-03","pret":0.0339,"close":4.47}
{"ticker":"GOGL","date":"2015-02-04","pret":0.06454,"close":4.33}
{"ticker":"GOGL","date":"2015-02-05","pret":-0.02715,"close":4.54}
{"ticker":"GOGL","date":"2015-02-06","pret":0.04485,"close":4.46}
{"ticker":"GOGL","date":"2015-02-09","pret":-0.02442,"close":4.53}
{"ticker":"GOGL","date":"2015-02-10","pret":0.03098,"close":4.44}
{"ticker":"GOGL","date":"2015-02-11","pret":-0.02873,"close":4.6}
{"ticker":"GOGL","date":"2015-02-12","pret":0.0067,"close":4.21}
{"ticker":"GOGL","date":"2015-02-13","pret":-0.05024,"close":4.15}
{"ticker":"GOGL","date":"2015-02-17","pret":-0.00705,"close":4.52}
{"ticker":"GOGL","date":"2015-02-18","pret":0.05729,"close":4.35}
{"ticker":"GOGL","date":"2015-02-19","pret":-0.03628,"close":4.7}
{"ticker":"GOGL","date":"2015-02-20","pret":0.08624,"close":4.58}
{"ticker":"GOGL","date":"2015-02-23","pret":-0.03011,"close":4.54}
{"ticker":"GOGL","date":"2015-02-24","pret":-0.00657,"close":4.51}
{"ticker":"GOGL","date":"2015-02-25","pret":-0.01105,"close":4.71}
{"ticker":"GOGL","date":"2015-02-26","pret":0.05196,"close":4.83}
{"ticker":"GOGL","date":"2015-02-27","pret":0.00211,"close":4.93}
{"ticker":"GOGL","date":"2015-03-02","pret":0.02905,"close":5.05}
{"ticker":"GOGL","date":"2015-03-03","pret":0.02823,"close":5.1}
{"ticker":"GOGL","date":"2015-03-04","pret":0.00595,"close":4.98}
{"ticker":"GOGL","date":"2015-03-05","pret":-0.01594,"close":4.83}
{"ticker":"GOGL","date":"2015-03-06","pret":-0.0515,"close":4.47}
{"ticker":"GOGL","date":"2015-03-09","pret":-0.04763,"close":4.5}
{"ticker":"GOGL","date":"2015-03-10","pret":-0.00444,"close":4.08}
{"ticker":"GOGL","date":"2015-03-11","pret":-0.09821,"close":4.03}
{"ticker":"GOGL","date":"2015-03-12","pret":-0.00246,"close":4.08}
{"ticker":"GOGL","date":"2015-03-13","pret":0.00736,"close":4.14}
{"ticker":"GOGL","date":"2015-03-16","pret":0.01215,"close":4.1}
{"ticker":"GOGL","date":"2015-03-17","pret":-0.0146,"close":4.24}
{"ticker":"GOGL","date":"2015-03-18","pret":0.02421,"close":4.61}
{"ticker":"GOGL","date":"2015-03-19","pret":0.09574,"close":4.69}
{"ticker":"GOGL","date":"2015-03-20","pret":0.03209,"close":4.98}
{"ticker":"GOGL","date":"2015-03-23","pret":0.06124,"close":5.05}
{"ticker":"GOGL","date":"2015-03-24","pret":-0.00995,"close":5.06}
{"ticker":"GOGL","date":"2015-03-25","pret":0.00797,"close":4.87}
{"ticker":"GOGL","date":"2015-03-26","pret":-0.02207,"close":4.98}
{"ticker":"GOGL","date":"2015-03-27","pret":-0.00815,"close":4.58}
{"ticker":"GOGL","date":"2015-03-30","pret":-0.04176,"close":5}
{"ticker":"GOGL","date":"2015-03-31","pret":0.01901,"close":5}
{"ticker":"GOGL","date":"2015-04-01","pret":0.045,"close":4.84}
{"ticker":"GOGL","date":"2015-04-02","pret":-0.03666,"close":4.58}
{"ticker":"GOGL","date":"2015-04-06","pret":-0.06205,"close":4.75}
{"ticker":"GOGL","date":"2015-04-07","pret":0.01751,"close":5.07}
{"ticker":"GOGL","date":"2015-04-08","pret":0.0772,"close":5.04}
{"ticker":"GOGL","date":"2015-04-09","pret":0.00601,"close":5.05}
{"ticker":"GOGL","date":"2015-04-10","pret":0.00597,"close":5.14}
{"ticker":"GOGL","date":"2015-04-13","pret":0.02159,"close":5.01}
{"ticker":"GOGL","date":"2015-04-14","pret":-0.02756,"close":4.95}
{"ticker":"GOGL","date":"2015-04-15","pret":-0.002,"close":5.11}
{"ticker":"GOGL","date":"2015-04-16","pret":0.0139,"close":5.22}
{"ticker":"GOGL","date":"2015-04-17","pret":0.03679,"close":5.48}
{"ticker":"GOGL","date":"2015-04-20","pret":0.03549,"close":5.73}
{"ticker":"GOGL","date":"2015-04-21","pret":0.05879,"close":5.67}
{"ticker":"GOGL","date":"2015-04-22","pret":-0.02275,"close":5.39}
{"ticker":"GOGL","date":"2015-04-23","pret":-0.05456,"close":5.37}
{"ticker":"GOGL","date":"2015-04-24","pret":0.00559,"close":5.3}
{"ticker":"GOGL","date":"2015-04-27","pret":-0.03211,"close":5.45}
{"ticker":"GOGL","date":"2015-04-28","pret":0.03397,"close":5.31}
{"ticker":"GOGL","date":"2015-04-29","pret":-0.02441,"close":5.11}
{"ticker":"GOGL","date":"2015-04-30","pret":-0.0467,"close":4.98}
{"ticker":"GOGL","date":"2015-05-01","pret":-0.01001,"close":4.93}
{"ticker":"GOGL","date":"2015-05-04","pret":-0.01418,"close":4.81}
{"ticker":"GOGL","date":"2015-05-05","pret":-0.02062,"close":4.7}
{"ticker":"GOGL","date":"2015-05-06","pret":-0.01258,"close":4.73}
{"ticker":"GOGL","date":"2015-05-07","pret":-0.02781,"close":4.47}
{"ticker":"GOGL","date":"2015-05-08","pret":-0.00435,"close":4.79}
{"ticker":"GOGL","date":"2015-05-11","pret":0.02155,"close":4.62}
{"ticker":"GOGL","date":"2015-05-12","pret":0.02526,"close":4.86}
{"ticker":"GOGL","date":"2015-05-13","pret":0.07024,"close":5.18}
{"ticker":"GOGL","date":"2015-05-14","pret":0.01538,"close":5.21}
{"ticker":"GOGL","date":"2015-05-15","pret":-0.03298,"close":5.15}
{"ticker":"GOGL","date":"2015-05-18","pret":-0.00197,"close":5.05}
{"ticker":"GOGL","date":"2015-05-19","pret":-0.04033,"close":4.79}
{"ticker":"GOGL","date":"2015-05-20","pret":-0.02289,"close":4.69}
{"ticker":"GOGL","date":"2015-05-21","pret":-0.00846,"close":4.68}
{"ticker":"GOGL","date":"2015-05-22","pret":-0.01282,"close":4.6}
{"ticker":"GOGL","date":"2015-05-26","pret":-0.01517,"close":4.4}
{"ticker":"GOGL","date":"2015-05-27","pret":-0.05152,"close":4.5}
{"ticker":"GOGL","date":"2015-05-28","pret":-0.01622,"close":4.18}
{"ticker":"GOGL","date":"2015-05-29","pret":-0.0381,"close":4.25}
{"ticker":"GOGL","date":"2015-06-01","pret":0.00484,"close":4.08}
{"ticker":"GOGL","date":"2015-06-02","pret":-0.01951,"close":4.12}
{"ticker":"GOGL","date":"2015-06-03","pret":0.01951,"close":4.13}
{"ticker":"GOGL","date":"2015-06-04","pret":-0.00727,"close":4.05}
{"ticker":"GOGL","date":"2015-06-05","pret":-0.02463,"close":3.93}
{"ticker":"GOGL","date":"2015-06-08","pret":-0.02525,"close":3.96}
{"ticker":"GOGL","date":"2015-06-09","pret":0.01523,"close":3.85}
{"ticker":"GOGL","date":"2015-06-10","pret":-0.02036,"close":3.93}
{"ticker":"GOGL","date":"2015-06-11","pret":-0.01034,"close":3.88}
{"ticker":"GOGL","date":"2015-06-12","pret":-0.00782,"close":3.89}
{"ticker":"GOGL","date":"2015-06-15","pret":-0.02922,"close":3.58}
{"ticker":"GOGL","date":"2015-06-16","pret":-0.03567,"close":3.74}
{"ticker":"GOGL","date":"2015-06-17","pret":0.04906,"close":3.79}
{"ticker":"GOGL","date":"2015-06-18","pret":0.04167,"close":3.73}
{"ticker":"GOGL","date":"2015-06-19","pret":-0.05506,"close":3.82}
{"ticker":"GOGL","date":"2015-06-22","pret":0.04222,"close":3.88}
{"ticker":"GOGL","date":"2015-06-23","pret":0.00772,"close":4.02}
{"ticker":"GOGL","date":"2015-06-24","pret":0.04021,"close":4.1}
{"ticker":"GOGL","date":"2015-06-25","pret":0.0098,"close":4.09}
{"ticker":"GOGL","date":"2015-06-26","pret":0.00244,"close":4.27}
{"ticker":"GOGL","date":"2015-06-29","pret":0.00485,"close":3.95}
{"ticker":"GOGL","date":"2015-06-30","pret":-0.04456,"close":3.85}
{"ticker":"GOGL","date":"2015-07-01","pret":-0.03346,"close":3.79}
{"ticker":"GOGL","date":"2015-07-02","pret":0.00522,"close":3.95}
{"ticker":"GOGL","date":"2015-07-06","pret":-0.00784,"close":3.89}
{"ticker":"GOGL","date":"2015-07-07","pret":-0.00263,"close":3.71}
{"ticker":"GOGL","date":"2015-07-08","pret":-0.06244,"close":3.54}
{"ticker":"GOGL","date":"2015-07-09","pret":0.00559,"close":3.51}
{"ticker":"GOGL","date":"2015-07-10","pret":-0.00559,"close":3.72}
{"ticker":"GOGL","date":"2015-07-13","pret":0.04116,"close":3.82}
{"ticker":"GOGL","date":"2015-07-14","pret":0.02653,"close":3.87}
{"ticker":"GOGL","date":"2015-07-15","pret":0.03346,"close":3.98}
{"ticker":"GOGL","date":"2015-07-16","pret":0.02005,"close":4.04}
{"ticker":"GOGL","date":"2015-07-17","pret":0.00988,"close":4.39}
{"ticker":"GOGL","date":"2015-07-20","pret":0.05961,"close":4.34}
{"ticker":"GOGL","date":"2015-07-21","pret":0.02062,"close":4.45}
{"ticker":"GOGL","date":"2015-07-22","pret":-0.0114,"close":4.28}
{"ticker":"GOGL","date":"2015-07-23","pret":-0.0232,"close":4.12}
{"ticker":"GOGL","date":"2015-07-24","pret":-0.05055,"close":4.01}
{"ticker":"GOGL","date":"2015-07-27","pret":-0.03262,"close":3.9}
{"ticker":"GOGL","date":"2015-07-28","pret":-0.00512,"close":3.94}
{"ticker":"GOGL","date":"2015-07-29","pret":0.02532,"close":4.07}
{"ticker":"GOGL","date":"2015-07-30","pret":-0.00501,"close":3.89}
{"ticker":"GOGL","date":"2015-07-31","pret":-0.00504,"close":3.89}
{"ticker":"GOGL","date":"2015-08-03","pret":-0.00506,"close":4.14}
{"ticker":"GOGL","date":"2015-08-04","pret":0.07338,"close":4.13}
{"ticker":"GOGL","date":"2015-08-05","pret":-0.02387,"close":4.08}
{"ticker":"GOGL","date":"2015-08-06","pret":-0.02941,"close":4.02}
{"ticker":"GOGL","date":"2015-08-07","pret":-0.01757,"close":3.91}
{"ticker":"GOGL","date":"2015-08-10","pret":-0.01274,"close":3.94}
{"ticker":"GOGL","date":"2015-08-11","pret":0.00256,"close":3.81}
{"ticker":"GOGL","date":"2015-08-12","pret":-0.04713,"close":3.61}
{"ticker":"GOGL","date":"2015-08-13","pret":-0.04384,"close":3.42}
{"ticker":"GOGL","date":"2015-08-14","pret":0.00837,"close":3.6}
{"ticker":"GOGL","date":"2015-08-17","pret":0.01653,"close":3.62}
{"ticker":"GOGL","date":"2015-08-18","pret":-0.01931,"close":3.49}
{"ticker":"GOGL","date":"2015-08-19","pret":-0.06028,"close":3.39}
{"ticker":"GOGL","date":"2015-08-20","pret":-0.0149,"close":3.2}
{"ticker":"GOGL","date":"2015-08-21","pret":-0.05875,"close":2.92}
{"ticker":"GOGL","date":"2015-08-24","pret":-0.20032,"close":2.57}
{"ticker":"GOGL","date":"2015-08-25","pret":0.08214,"close":2.57}
{"ticker":"GOGL","date":"2015-08-26","pret":-0.01808,"close":2.57}
{"ticker":"GOGL","date":"2015-08-27","pret":-0.0334,"close":2.88}
{"ticker":"GOGL","date":"2015-08-28","pret":0.09359,"close":3.14}
{"ticker":"GOGL","date":"2015-08-31","pret":0.03379,"close":3.05}
{"ticker":"GOGL","date":"2015-09-01","pret":-0.00333,"close":2.99}
{"ticker":"GOGL","date":"2015-09-02","pret":0.02632,"close":3.04}
{"ticker":"GOGL","date":"2015-09-03","pret":-0.02632,"close":2.9}
{"ticker":"GOGL","date":"2015-09-04","pret":-0.05129,"close":2.89}
{"ticker":"GOGL","date":"2015-09-08","pret":0.02768,"close":2.92}
{"ticker":"GOGL","date":"2015-09-09","pret":0.02694,"close":2.91}
{"ticker":"GOGL","date":"2015-09-10","pret":-0.04415,"close":2.95}
{"ticker":"GOGL","date":"2015-09-11","pret":0.01036,"close":2.91}
{"ticker":"GOGL","date":"2015-09-14","pret":-0.02435,"close":2.73}
{"ticker":"GOGL","date":"2015-09-15","pret":-0.04686,"close":2.72}
{"ticker":"GOGL","date":"2015-09-16","pret":0.01828,"close":2.85}
{"ticker":"GOGL","date":"2015-09-17","pret":0.09991,"close":3.12}
{"ticker":"GOGL","date":"2015-09-18","pret":0.03859,"close":3.13}
{"ticker":"GOGL","date":"2015-09-21","pret":-0.0127,"close":3.06}
{"ticker":"GOGL","date":"2015-09-22","pret":-0.06945,"close":2.88}
{"ticker":"GOGL","date":"2015-09-23","pret":-0.00687,"close":2.83}
{"ticker":"GOGL","date":"2015-09-24","pret":-0.03867,"close":2.8}
{"ticker":"GOGL","date":"2015-09-25","pret":0.00358,"close":2.66}
{"ticker":"GOGL","date":"2015-09-28","pret":-0.06264,"close":2.57}
{"ticker":"GOGL","date":"2015-09-29","pret":-0.02698,"close":2.5}
{"ticker":"GOGL","date":"2015-09-30","pret":0.0039,"close":2.46}
{"ticker":"GOGL","date":"2015-10-01","pret":-0.04374,"close":2.46}
{"ticker":"GOGL","date":"2015-10-02","pret":-0.00407,"close":2.67}
{"ticker":"GOGL","date":"2015-10-05","pret":0.07847,"close":2.68}
{"ticker":"GOGL","date":"2015-10-06","pret":0.00752,"close":2.71}
{"ticker":"GOGL","date":"2015-10-07","pret":0.01855,"close":2.76}
{"ticker":"GOGL","date":"2015-10-08","pret":0.01097,"close":2.82}
{"ticker":"GOGL","date":"2015-10-09","pret":0.02514,"close":2.84}
{"ticker":"GOGL","date":"2015-10-12","pret":-0.00712,"close":2.78}
{"ticker":"GOGL","date":"2015-10-13","pret":-0.01802,"close":2.58}
{"ticker":"GOGL","date":"2015-10-14","pret":-0.05225,"close":2.6}
{"ticker":"GOGL","date":"2015-10-15","pret":-0.00769,"close":2.7}
{"ticker":"GOGL","date":"2015-10-16","pret":0.03788,"close":2.61}
{"ticker":"GOGL","date":"2015-10-19","pret":-0.04953,"close":2.45}
{"ticker":"GOGL","date":"2015-10-20","pret":-0.01575,"close":2.53}
{"ticker":"GOGL","date":"2015-10-21","pret":0.0079,"close":2.5}
{"ticker":"GOGL","date":"2015-10-22","pret":-0.01587,"close":2.47}
{"ticker":"GOGL","date":"2015-10-23","pret":-0.03252,"close":2.32}
{"ticker":"GOGL","date":"2015-10-26","pret":-0.0422,"close":2.17}
{"ticker":"GOGL","date":"2015-10-27","pret":-0.09963,"close":2.01}
{"ticker":"GOGL","date":"2015-10-28","pret":-0.07411,"close":1.98}
{"ticker":"GOGL","date":"2015-10-29","pret":-0.0155,"close":1.99}
{"ticker":"GOGL","date":"2015-10-30","pret":0.03077,"close":1.97}
{"ticker":"GOGL","date":"2015-11-02","pret":-0.00506,"close":1.88}
{"ticker":"GOGL","date":"2015-11-03","pret":-0.05746,"close":1.86}
{"ticker":"GOGL","date":"2015-11-04","pret":-0.00539,"close":1.79}
{"ticker":"GOGL","date":"2015-11-05","pret":-0.01087,"close":1.86}
{"ticker":"GOGL","date":"2015-11-06","pret":0,"close":1.85}
{"ticker":"GOGL","date":"2015-11-09","pret":0.01087,"close":1.87}
{"ticker":"GOGL","date":"2015-11-10","pret":0.03714,"close":1.91}
{"ticker":"GOGL","date":"2015-11-11","pret":-0.03175,"close":1.79}
{"ticker":"GOGL","date":"2015-11-12","pret":-0.05526,"close":1.75}
{"ticker":"GOGL","date":"2015-11-13","pret":-0.01143,"close":1.75}
{"ticker":"GOGL","date":"2015-11-16","pret":0.01143,"close":1.75}
{"ticker":"GOGL","date":"2015-11-17","pret":-0.01719,"close":1.7}
{"ticker":"GOGL","date":"2015-11-18","pret":0,"close":1.68}
{"ticker":"GOGL","date":"2015-11-19","pret":-0.02933,"close":1.68}
{"ticker":"GOGL","date":"2015-11-20","pret":-0.03021,"close":1.54}
{"ticker":"GOGL","date":"2015-11-23","pret":-0.03116,"close":1.54}
{"ticker":"GOGL","date":"2015-11-24","pret":-0.01917,"close":1.51}
{"ticker":"GOGL","date":"2015-11-25","pret":-0.02614,"close":1.48}
{"ticker":"GOGL","date":"2015-11-26"}
{"ticker":"GOGL","date":"2015-11-27","pret":0.08867,"close":1.74}
{"ticker":"GOGL","date":"2015-11-30","pret":0.04735,"close":1.69}
{"ticker":"GOGL","date":"2015-12-01","pret":0,"close":1.73}
{"ticker":"GOGL","date":"2015-12-02","pret":-0.07189,"close":1.51}
{"ticker":"GOGL","date":"2015-12-03","pret":-0.06412,"close":1.47}
{"ticker":"GOGL","date":"2015-12-04","pret":-0.03367,"close":1.39}
{"ticker":"GOGL","date":"2015-12-07","pret":-0.06363,"close":1.28}
{"ticker":"GOGL","date":"2015-12-08","pret":-0.0837,"close":1.31}
{"ticker":"GOGL","date":"2015-12-09","pret":0.02353,"close":1.28}
{"ticker":"GOGL","date":"2015-12-10","pret":-0.01562,"close":1.25}
{"ticker":"GOGL","date":"2015-12-11","pret":-0.08201,"close":1.15}
{"ticker":"GOGL","date":"2015-12-14","pret":-0.08004,"close":1.09}
{"ticker":"GOGL","date":"2015-12-15","pret":-0.0474,"close":0.99}
{"ticker":"GOGL","date":"2015-12-16","pret":-0.04976,"close":1}
{"ticker":"GOGL","date":"2015-12-17"}
{"ticker":"GOGL","date":"2015-12-18","pret":0.16862,"close":1.21}
{"ticker":"GOGL","date":"2015-12-21","pret":0.0422,"close":1.18}
{"ticker":"GOGL","date":"2015-12-22","pret":-0.02511,"close":1.19}
{"ticker":"GOGL","date":"2015-12-23","pret":0.00844,"close":1.21}
{"ticker":"GOGL","date":"2015-12-24","pret":0,"close":1.23}
{"ticker":"GOGL","date":"2015-12-28","pret":-0.01695,"close":1.12}
{"ticker":"GOGL","date":"2015-12-29","pret":-0.06169,"close":1.11}
{"ticker":"GOGL","date":"2015-12-30","pret":-0.00913,"close":1.07}
{"ticker":"GOGL","date":"2015-12-31","pret":-0.01852,"close":1.07}
{"ticker":"GOGL","date":"2016-01-04","pret":0,"close":1.01}
{"ticker":"GOGL","date":"2016-01-05","pret":-0.04786,"close":0.96}
{"ticker":"GOGO","date":"2015-01-02","pret":0,"close":16.66}
{"ticker":"GOGO","date":"2015-01-05","pret":-0.01752,"close":16.14}
{"ticker":"GOGO","date":"2015-01-06","pret":-0.00918,"close":15.38}
{"ticker":"GOGO","date":"2015-01-07","pret":-0.04593,"close":15.1}
{"ticker":"GOGO","date":"2015-01-08","pret":-0.01492,"close":15.38}
{"ticker":"GOGO","date":"2015-01-09","pret":0.00846,"close":15.25}
{"ticker":"GOGO","date":"2015-01-12","pret":-0.01502,"close":15.02}
{"ticker":"GOGO","date":"2015-01-13","pret":-0.00594,"close":14.87}
{"ticker":"GOGO","date":"2015-01-14","pret":-0.03365,"close":14.74}
{"ticker":"GOGO","date":"2015-01-15","pret":0.0136,"close":14.25}
{"ticker":"GOGO","date":"2015-01-16","pret":-0.03784,"close":14.24}
{"ticker":"GOGO","date":"2015-01-20","pret":-0.00422,"close":13.98}
{"ticker":"GOGO","date":"2015-01-21","pret":-0.02063,"close":13.61}
{"ticker":"GOGO","date":"2015-01-22","pret":-0.00939,"close":13.75}
{"ticker":"GOGO","date":"2015-01-23","pret":-0.00582,"close":14.15}
{"ticker":"GOGO","date":"2015-01-26","pret":0.02878,"close":15.26}
{"ticker":"GOGO","date":"2015-01-27","pret":0.06188,"close":15.1}
{"ticker":"GOGO","date":"2015-01-28","pret":0.01193,"close":14.46}
{"ticker":"GOGO","date":"2015-01-29","pret":-0.04239,"close":14.78}
{"ticker":"GOGO","date":"2015-01-30","pret":0.0089,"close":14.54}
{"ticker":"GOGO","date":"2015-02-02","pret":-0.01096,"close":14.42}
{"ticker":"GOGO","date":"2015-02-03","pret":-0.00138,"close":14.8}
{"ticker":"GOGO","date":"2015-02-04","pret":0.01438,"close":15.18}
{"ticker":"GOGO","date":"2015-02-05","pret":0.03277,"close":15.7}
{"ticker":"GOGO","date":"2015-02-06","pret":0.03491,"close":16.14}
{"ticker":"GOGO","date":"2015-02-09","pret":0.02199,"close":15.73}
{"ticker":"GOGO","date":"2015-02-10","pret":-0.01692,"close":15.71}
{"ticker":"GOGO","date":"2015-02-11","pret":-0.01016,"close":15.5}
{"ticker":"GOGO","date":"2015-02-12","pret":0.00128,"close":15.64}
{"ticker":"GOGO","date":"2015-02-13","pret":0.00128,"close":16.08}
{"ticker":"GOGO","date":"2015-02-17","pret":0.0295,"close":15.76}
{"ticker":"GOGO","date":"2015-02-18","pret":-0.03013,"close":15.64}
{"ticker":"GOGO","date":"2015-02-19","pret":-0.00511,"close":15.94}
{"ticker":"GOGO","date":"2015-02-20","pret":0.02092,"close":16.22}
{"ticker":"GOGO","date":"2015-02-23","pret":0.01988,"close":16.04}
{"ticker":"GOGO","date":"2015-02-24","pret":-0.01362,"close":16.58}
{"ticker":"GOGO","date":"2015-02-25","pret":0.05282,"close":17.49}
{"ticker":"GOGO","date":"2015-02-26","pret":0.10329,"close":18.2}
{"ticker":"GOGO","date":"2015-02-27","pret":-0.04027,"close":17.98}
{"ticker":"GOGO","date":"2015-03-02","pret":-0.00613,"close":18.43}
{"ticker":"GOGO","date":"2015-03-03","pret":0.00557,"close":19.47}
{"ticker":"GOGO","date":"2015-03-04","pret":0.0785,"close":19.63}
{"ticker":"GOGO","date":"2015-03-05","pret":0.00818,"close":20.07}
{"ticker":"GOGO","date":"2015-03-06","pret":0.02763,"close":20.21}
{"ticker":"GOGO","date":"2015-03-09","pret":-0.00099,"close":19.72}
{"ticker":"GOGO","date":"2015-03-10","pret":-0.03997,"close":19.27}
{"ticker":"GOGO","date":"2015-03-11","pret":-0.00466,"close":19.28}
{"ticker":"GOGO","date":"2015-03-12","pret":0.00311,"close":20.04}
{"ticker":"GOGO","date":"2015-03-13","pret":0.03506,"close":20.11}
{"ticker":"GOGO","date":"2015-03-16","pret":0.00597,"close":20.93}
{"ticker":"GOGO","date":"2015-03-17","pret":0.03175,"close":21.37}
{"ticker":"GOGO","date":"2015-03-18","pret":0.02046,"close":21.14}
{"ticker":"GOGO","date":"2015-03-19","pret":-0.01137,"close":21.08}
{"ticker":"GOGO","date":"2015-03-20","pret":0.0057,"close":20.91}
{"ticker":"GOGO","date":"2015-03-23","pret":-0.01624,"close":20.71}
{"ticker":"GOGO","date":"2015-03-24","pret":-0.00579,"close":19.51}
{"ticker":"GOGO","date":"2015-03-25","pret":-0.04913,"close":19.04}
{"ticker":"GOGO","date":"2015-03-26","pret":-0.03942,"close":18.81}
{"ticker":"GOGO","date":"2015-03-27","pret":-0.00318,"close":19.11}
{"ticker":"GOGO","date":"2015-03-30","pret":0.0236,"close":19.09}
{"ticker":"GOGO","date":"2015-03-31","pret":-0.01726,"close":19.06}
{"ticker":"GOGO","date":"2015-04-01","pret":0.00578,"close":18.86}
{"ticker":"GOGO","date":"2015-04-02","pret":-0.0132,"close":19.06}
{"ticker":"GOGO","date":"2015-04-06","pret":0.00212,"close":19.4}
{"ticker":"GOGO","date":"2015-04-07","pret":0.02978,"close":19.7}
{"ticker":"GOGO","date":"2015-04-08","pret":0.01228,"close":19.77}
{"ticker":"GOGO","date":"2015-04-09","pret":0.00305,"close":19.86}
{"ticker":"GOGO","date":"2015-04-10","pret":0.00858,"close":19.86}
{"ticker":"GOGO","date":"2015-04-13","pret":-0.00403,"close":19.69}
{"ticker":"GOGO","date":"2015-04-14","pret":-0.00354,"close":19.83}
{"ticker":"GOGO","date":"2015-04-15","pret":0.01508,"close":21.09}
{"ticker":"GOGO","date":"2015-04-16","pret":0.04486,"close":22.04}
{"ticker":"GOGO","date":"2015-04-17","pret":0.04157,"close":21.09}
{"ticker":"GOGO","date":"2015-04-20","pret":-0.03207,"close":21.31}
{"ticker":"GOGO","date":"2015-04-21","pret":0.00706,"close":22.02}
{"ticker":"GOGO","date":"2015-04-22","pret":0.03231,"close":22.01}
{"ticker":"GOGO","date":"2015-04-23","pret":-0.00455,"close":21.92}
{"ticker":"GOGO","date":"2015-04-24","pret":0.00228,"close":21.65}
{"ticker":"GOGO","date":"2015-04-27","pret":-0.01283,"close":21.76}
{"ticker":"GOGO","date":"2015-04-28","pret":0.00414,"close":21.8}
{"ticker":"GOGO","date":"2015-04-29","pret":-0.00599,"close":21.45}
{"ticker":"GOGO","date":"2015-04-30","pret":-0.01489,"close":21.14}
{"ticker":"GOGO","date":"2015-05-01","pret":-0.00141,"close":21.04}
{"ticker":"GOGO","date":"2015-05-04","pret":-0.01371,"close":21.26}
{"ticker":"GOGO","date":"2015-05-05","pret":0.00475,"close":21.02}
{"ticker":"GOGO","date":"2015-05-06","pret":-0.00713,"close":20.8}
{"ticker":"GOGO","date":"2015-05-07","pret":0.02544,"close":20.05}
{"ticker":"GOGO","date":"2015-05-08","pret":-0.06287,"close":19.89}
{"ticker":"GOGO","date":"2015-05-11","pret":-0.01346,"close":20.57}
{"ticker":"GOGO","date":"2015-05-12","pret":0.02528,"close":20.94}
{"ticker":"GOGO","date":"2015-05-13","pret":0.02466,"close":20.67}
{"ticker":"GOGO","date":"2015-05-14","pret":-0.01153,"close":20.49}
{"ticker":"GOGO","date":"2015-05-15","pret":-0.00776,"close":21.05}
{"ticker":"GOGO","date":"2015-05-18","pret":0.02548,"close":21.31}
{"ticker":"GOGO","date":"2015-05-19","pret":0.01787,"close":21.03}
{"ticker":"GOGO","date":"2015-05-20","pret":-0.01978,"close":22.01}
{"ticker":"GOGO","date":"2015-05-21","pret":0.04191,"close":21.99}
{"ticker":"GOGO","date":"2015-05-22","pret":0.00273,"close":22.4}
{"ticker":"GOGO","date":"2015-05-26","pret":0.01445,"close":21.45}
{"ticker":"GOGO","date":"2015-05-27","pret":-0.03978,"close":21.78}
{"ticker":"GOGO","date":"2015-05-28","pret":0.01298,"close":21.6}
{"ticker":"GOGO","date":"2015-05-29","pret":-0.00462,"close":21.4}
{"ticker":"GOGO","date":"2015-06-01","pret":-0.00743,"close":22.19}
{"ticker":"GOGO","date":"2015-06-02","pret":0.02485,"close":22.11}
{"ticker":"GOGO","date":"2015-06-03","pret":0.00634,"close":22.5}
{"ticker":"GOGO","date":"2015-06-04","pret":0.01123,"close":22.18}
{"ticker":"GOGO","date":"2015-06-05","pret":-0.00942,"close":22.22}
{"ticker":"GOGO","date":"2015-06-08","pret":0.0018,"close":21.75}
{"ticker":"GOGO","date":"2015-06-09","pret":-0.02322,"close":21.53}
{"ticker":"GOGO","date":"2015-06-10","pret":-0.00415,"close":22.02}
{"ticker":"GOGO","date":"2015-06-11","pret":0.01469,"close":21.96}
{"ticker":"GOGO","date":"2015-06-12","pret":-0.00274,"close":22.08}
{"ticker":"GOGO","date":"2015-06-15","pret":0.00046,"close":22.38}
{"ticker":"GOGO","date":"2015-06-16","pret":0.01631,"close":22.24}
{"ticker":"GOGO","date":"2015-06-17","pret":0.00583,"close":22.51}
{"ticker":"GOGO","date":"2015-06-18","pret":0.00757,"close":22.89}
{"ticker":"GOGO","date":"2015-06-19","pret":0.01628,"close":22.49}
{"ticker":"GOGO","date":"2015-06-22","pret":-0.01362,"close":22}
{"ticker":"GOGO","date":"2015-06-23","pret":-0.03099,"close":22.33}
{"ticker":"GOGO","date":"2015-06-24","pret":0.01494,"close":21.83}
{"ticker":"GOGO","date":"2015-06-25","pret":-0.01677,"close":23.16}
{"ticker":"GOGO","date":"2015-06-26","pret":0.05685,"close":22.64}
{"ticker":"GOGO","date":"2015-06-29","pret":-0.04278,"close":20.75}
{"ticker":"GOGO","date":"2015-06-30","pret":-0.05512,"close":21.43}
{"ticker":"GOGO","date":"2015-07-01","pret":0.03187,"close":21.35}
{"ticker":"GOGO","date":"2015-07-02","pret":-0.01253,"close":21.34}
{"ticker":"GOGO","date":"2015-07-06","pret":-0.01364,"close":20.36}
{"ticker":"GOGO","date":"2015-07-07","pret":-0.03469,"close":19.5}
{"ticker":"GOGO","date":"2015-07-08","pret":-0.04769,"close":19.51}
{"ticker":"GOGO","date":"2015-07-09","pret":0.01733,"close":19.39}
{"ticker":"GOGO","date":"2015-07-10","pret":-0.00405,"close":19.72}
{"ticker":"GOGO","date":"2015-07-13","pret":0.00456,"close":19.75}
{"ticker":"GOGO","date":"2015-07-14","pret":-0.01168,"close":19.82}
{"ticker":"GOGO","date":"2015-07-15","pret":0.0137,"close":19.79}
{"ticker":"GOGO","date":"2015-07-16","pret":0.00402,"close":19.99}
{"ticker":"GOGO","date":"2015-07-17","pret":0.00351,"close":19.67}
{"ticker":"GOGO","date":"2015-07-20","pret":-0.01665,"close":19.34}
{"ticker":"GOGO","date":"2015-07-21","pret":-0.01641,"close":19.31}
{"ticker":"GOGO","date":"2015-07-22","pret":-0.00935,"close":19.07}
{"ticker":"GOGO","date":"2015-07-23","pret":0,"close":19.33}
{"ticker":"GOGO","date":"2015-07-24","pret":0.0109,"close":18.48}
{"ticker":"GOGO","date":"2015-07-27","pret":-0.05246,"close":17.78}
{"ticker":"GOGO","date":"2015-07-28","pret":-0.02145,"close":18.44}
{"ticker":"GOGO","date":"2015-07-29","pret":0.02471,"close":18.57}
{"ticker":"GOGO","date":"2015-07-30","pret":0.00595,"close":18.5}
{"ticker":"GOGO","date":"2015-07-31","pret":0.00054,"close":18.23}
{"ticker":"GOGO","date":"2015-08-03","pret":-0.01739,"close":18.36}
{"ticker":"GOGO","date":"2015-08-04","pret":0.01307,"close":18.12}
{"ticker":"GOGO","date":"2015-08-05","pret":-0.01307,"close":18.29}
{"ticker":"GOGO","date":"2015-08-06","pret":0.01415,"close":16.96}
{"ticker":"GOGO","date":"2015-08-07","pret":-0.09046,"close":16.68}
{"ticker":"GOGO","date":"2015-08-10","pret":-0.00474,"close":17.44}
{"ticker":"GOGO","date":"2015-08-11","pret":0.02234,"close":16.87}
{"ticker":"GOGO","date":"2015-08-12","pret":-0.03913,"close":17}
{"ticker":"GOGO","date":"2015-08-13","pret":0.02743,"close":16.54}
{"ticker":"GOGO","date":"2015-08-14","pret":-0.03228,"close":16.57}
{"ticker":"GOGO","date":"2015-08-17","pret":0.00666,"close":16.44}
{"ticker":"GOGO","date":"2015-08-18","pret":-0.01337,"close":16.29}
{"ticker":"GOGO","date":"2015-08-19","pret":-0.00368,"close":16.31}
{"ticker":"GOGO","date":"2015-08-20","pret":-0.00801,"close":15.83}
{"ticker":"GOGO","date":"2015-08-21","pret":-0.04817,"close":15.48}
{"ticker":"GOGO","date":"2015-08-24","pret":-0.07341,"close":15.41}
{"ticker":"GOGO","date":"2015-08-25","pret":0.1222,"close":15.01}
{"ticker":"GOGO","date":"2015-08-26","pret":-0.05727,"close":15.4}
{"ticker":"GOGO","date":"2015-08-27","pret":0.0201,"close":15.5}
{"ticker":"GOGO","date":"2015-08-28","pret":-0.01422,"close":15.67}
{"ticker":"GOGO","date":"2015-08-31","pret":0.01036,"close":15.89}
{"ticker":"GOGO","date":"2015-09-01","pret":0.00706,"close":15.61}
{"ticker":"GOGO","date":"2015-09-02","pret":0.01335,"close":16.44}
{"ticker":"GOGO","date":"2015-09-03","pret":0.03169,"close":15.9}
{"ticker":"GOGO","date":"2015-09-04","pret":-0.04057,"close":15.89}
{"ticker":"GOGO","date":"2015-09-08","pret":0.02392,"close":15.88}
{"ticker":"GOGO","date":"2015-09-09","pret":-0.00436,"close":15.74}
{"ticker":"GOGO","date":"2015-09-10","pret":-0.01637,"close":15.32}
{"ticker":"GOGO","date":"2015-09-11","pret":-0.03423,"close":15.18}
{"ticker":"GOGO","date":"2015-09-14","pret":-0.00329,"close":15.19}
{"ticker":"GOGO","date":"2015-09-15","pret":-0.00132,"close":15.02}
{"ticker":"GOGO","date":"2015-09-16","pret":-0.01062,"close":15}
{"ticker":"GOGO","date":"2015-09-17","pret":0,"close":15.41}
{"ticker":"GOGO","date":"2015-09-18","pret":0.00996,"close":15.41}
{"ticker":"GOGO","date":"2015-09-21","pret":0.02672,"close":15.15}
{"ticker":"GOGO","date":"2015-09-22","pret":-0.03601,"close":15.08}
{"ticker":"GOGO","date":"2015-09-23","pret":0.00532,"close":14.72}
{"ticker":"GOGO","date":"2015-09-24","pret":-0.03235,"close":14.79}
{"ticker":"GOGO","date":"2015-09-25","pret":0.01832,"close":14.64}
{"ticker":"GOGO","date":"2015-09-28","pret":-0.02313,"close":14}
{"ticker":"GOGO","date":"2015-09-29","pret":-0.04074,"close":14.74}
{"ticker":"GOGO","date":"2015-09-30","pret":0.06387,"close":15.28}
{"ticker":"GOGO","date":"2015-10-01","pret":0.02523,"close":14.87}
{"ticker":"GOGO","date":"2015-10-02","pret":-0.03537,"close":15.5}
{"ticker":"GOGO","date":"2015-10-05","pret":0.05934,"close":16.1}
{"ticker":"GOGO","date":"2015-10-06","pret":0.02716,"close":16}
{"ticker":"GOGO","date":"2015-10-07","pret":0.00311,"close":16.97}
{"ticker":"GOGO","date":"2015-10-08","pret":0.05204,"close":16.99}
{"ticker":"GOGO","date":"2015-10-09","pret":0.00294,"close":17.04}
{"ticker":"GOGO","date":"2015-10-12","pret":0.00703,"close":16.83}
{"ticker":"GOGO","date":"2015-10-13","pret":-0.02782,"close":16.47}
{"ticker":"GOGO","date":"2015-10-14","pret":-0.00904,"close":16.31}
{"ticker":"GOGO","date":"2015-10-15","pret":-0.00852,"close":16.92}
{"ticker":"GOGO","date":"2015-10-16","pret":0.03541,"close":16.6}
{"ticker":"GOGO","date":"2015-10-19","pret":-0.02326,"close":16.55}
{"ticker":"GOGO","date":"2015-10-20","pret":-0.00484,"close":16.55}
{"ticker":"GOGO","date":"2015-10-21","pret":0.00484,"close":15.71}
{"ticker":"GOGO","date":"2015-10-22","pret":-0.04379,"close":15.54}
{"ticker":"GOGO","date":"2015-10-23","pret":-0.00506,"close":15.6}
{"ticker":"GOGO","date":"2015-10-26","pret":-0.01147,"close":14.93}
{"ticker":"GOGO","date":"2015-10-27","pret":-0.04457,"close":14.78}
{"ticker":"GOGO","date":"2015-10-28","pret":-0.00808,"close":14.45}
{"ticker":"GOGO","date":"2015-10-29","pret":-0.02048,"close":14.26}
{"ticker":"GOGO","date":"2015-10-30","pret":-0.01669,"close":14.13}
{"ticker":"GOGO","date":"2015-11-02","pret":-0.00774,"close":14.29}
{"ticker":"GOGO","date":"2015-11-03","pret":0.00423,"close":14.84}
{"ticker":"GOGO","date":"2015-11-04","pret":0.04405,"close":14.9}
{"ticker":"GOGO","date":"2015-11-05","pret":0.09009,"close":16.41}
{"ticker":"GOGO","date":"2015-11-06","pret":0.0098,"close":17.8}
{"ticker":"GOGO","date":"2015-11-09","pret":0.0768,"close":16.95}
{"ticker":"GOGO","date":"2015-11-10","pret":-0.04325,"close":16.23}
{"ticker":"GOGO","date":"2015-11-11","pret":-0.04582,"close":16.12}
{"ticker":"GOGO","date":"2015-11-12","pret":-0.00681,"close":16.19}
{"ticker":"GOGO","date":"2015-11-13","pret":0.00681,"close":15.54}
{"ticker":"GOGO","date":"2015-11-16","pret":-0.03644,"close":16.25}
{"ticker":"GOGO","date":"2015-11-17","pret":0.03458,"close":17.09}
{"ticker":"GOGO","date":"2015-11-18","pret":0.05589,"close":17.24}
{"ticker":"GOGO","date":"2015-11-19","pret":0.0035,"close":18}
{"ticker":"GOGO","date":"2015-11-20","pret":0.05164,"close":18.18}
{"ticker":"GOGO","date":"2015-11-23","pret":0.00166,"close":17.7}
{"ticker":"GOGO","date":"2015-11-24","pret":-0.02573,"close":17.9}
{"ticker":"GOGO","date":"2015-11-25","pret":0.04162,"close":17.85}
{"ticker":"GOGO","date":"2015-11-26"}
{"ticker":"GOGO","date":"2015-11-27","pret":-0.03315,"close":17.73}
{"ticker":"GOGO","date":"2015-11-30","pret":-0.00225,"close":17.95}
{"ticker":"GOGO","date":"2015-12-01","pret":0.01287,"close":18.35}
{"ticker":"GOGO","date":"2015-12-02","pret":0.02308,"close":19.46}
{"ticker":"GOGO","date":"2015-12-03","pret":0.05238,"close":18.94}
{"ticker":"GOGO","date":"2015-12-04","pret":-0.01873,"close":19.21}
{"ticker":"GOGO","date":"2015-12-07","pret":0.02285,"close":18.88}
{"ticker":"GOGO","date":"2015-12-08","pret":-0.05704,"close":18.8}
{"ticker":"GOGO","date":"2015-12-09","pret":0.01403,"close":18.5}
{"ticker":"GOGO","date":"2015-12-10","pret":-0.00645,"close":18.66}
{"ticker":"GOGO","date":"2015-12-11","pret":-0.01686,"close":17.45}
{"ticker":"GOGO","date":"2015-12-14","pret":-0.04545,"close":17.11}
{"ticker":"GOGO","date":"2015-12-15","pret":-0.0162,"close":17.48}
{"ticker":"GOGO","date":"2015-12-16","pret":0.00987,"close":18.35}
{"ticker":"GOGO","date":"2015-12-17"}
{"ticker":"GOGO","date":"2015-12-18","pret":0.05562,"close":17.42}
{"ticker":"GOGO","date":"2015-12-21","pret":-0.04699,"close":18.08}
{"ticker":"GOGO","date":"2015-12-22","pret":0.0371,"close":18.43}
{"ticker":"GOGO","date":"2015-12-23","pret":0.02075,"close":19.05}
{"ticker":"GOGO","date":"2015-12-24","pret":0.02877,"close":18.68}
{"ticker":"GOGO","date":"2015-12-28","pret":-0.02284,"close":18.62}
{"ticker":"GOGO","date":"2015-12-29","pret":0.00856,"close":18.73}
{"ticker":"GOGO","date":"2015-12-30","pret":-0.00588,"close":18.25}
{"ticker":"GOGO","date":"2015-12-31","pret":-0.02992,"close":17.8}
{"ticker":"GOGO","date":"2016-01-04","pret":-0.03426,"close":17.01}
{"ticker":"GOGO","date":"2016-01-05","pret":-0.01787,"close":16.67}
{"ticker":"GOOD","date":"2015-01-02","pret":-0.01555,"close":17.29}
{"ticker":"GOOD","date":"2015-01-05","pret":-0.00174,"close":17.34}
{"ticker":"GOOD","date":"2015-01-06","pret":0.00926,"close":17.28}
{"ticker":"GOOD","date":"2015-01-07","pret":0.00517,"close":17.37}
{"ticker":"GOOD","date":"2015-01-08","pret":-0.00287,"close":17.39}
{"ticker":"GOOD","date":"2015-01-09","pret":0.00058,"close":17.35}
{"ticker":"GOOD","date":"2015-01-12","pret":-0.00518,"close":17.34}
{"ticker":"GOOD","date":"2015-01-13","pret":0.00633,"close":17.38}
{"ticker":"GOOD","date":"2015-01-14","pret":-0.00402,"close":17.39}
{"ticker":"GOOD","date":"2015-01-15","pret":-0.00115,"close":17.43}
{"ticker":"GOOD","date":"2015-01-16","pret":0.00173,"close":17.56}
{"ticker":"GOOD","date":"2015-01-20","pret":0.01656,"close":17.61}
{"ticker":"GOOD","date":"2015-01-21","pret":-0.00967,"close":17.49}
{"ticker":"GOOD","date":"2015-01-22","pret":0.00627,"close":17.72}
{"ticker":"GOOD","date":"2015-01-23","pret":0.00849,"close":17.72}
{"ticker":"GOOD","date":"2015-01-26","pret":-0.00282,"close":17.75}
{"ticker":"GOOD","date":"2015-01-27","pret":-0.00737,"close":17.79}
{"ticker":"GOOD","date":"2015-01-28","pret":0.01581,"close":17.72}
{"ticker":"GOOD","date":"2015-01-29","pret":-0.00337,"close":17.8}
{"ticker":"GOOD","date":"2015-01-30","pret":-0.00507,"close":17.4}
{"ticker":"GOOD","date":"2015-02-02","pret":-0.01422,"close":17.41}
{"ticker":"GOOD","date":"2015-02-03","pret":0,"close":17.54}
{"ticker":"GOOD","date":"2015-02-04","pret":0.004,"close":17.66}
{"ticker":"GOOD","date":"2015-02-05","pret":0.01022,"close":17.87}
{"ticker":"GOOD","date":"2015-02-06","pret":0.00956,"close":17.5}
{"ticker":"GOOD","date":"2015-02-09","pret":-0.01978,"close":17.39}
{"ticker":"GOOD","date":"2015-02-10","pret":-0.00229,"close":17.36}
{"ticker":"GOOD","date":"2015-02-11","pret":-0.00689,"close":17.23}
{"ticker":"GOOD","date":"2015-02-12","pret":-0.00231,"close":17.48}
{"ticker":"GOOD","date":"2015-02-13","pret":0.00403,"close":17.39}
{"ticker":"GOOD","date":"2015-02-17","pret":0.00115,"close":17.29}
{"ticker":"GOOD","date":"2015-02-18","pret":-0.00518,"close":17.4}
{"ticker":"GOOD","date":"2015-02-19","pret":0.00518,"close":17.63}
{"ticker":"GOOD","date":"2015-02-20","pret":0.01199,"close":17.6}
{"ticker":"GOOD","date":"2015-02-23","pret":0.00113,"close":17.75}
{"ticker":"GOOD","date":"2015-02-24","pret":0.00565,"close":17.74}
{"ticker":"GOOD","date":"2015-02-25","pret":0.00282,"close":17.95}
{"ticker":"GOOD","date":"2015-02-26","pret":0.00951,"close":18.01}
{"ticker":"GOOD","date":"2015-02-27","pret":0.005,"close":18.17}
{"ticker":"GOOD","date":"2015-03-02","pret":0.00828,"close":18.19}
{"ticker":"GOOD","date":"2015-03-03","pret":0.00493,"close":18.16}
{"ticker":"GOOD","date":"2015-03-04","pret":-0.00109,"close":18.08}
{"ticker":"GOOD","date":"2015-03-05","pret":-0.01101,"close":18.2}
{"ticker":"GOOD","date":"2015-03-06","pret":0.00332,"close":17.97}
{"ticker":"GOOD","date":"2015-03-09","pret":-0.00055,"close":18.12}
{"ticker":"GOOD","date":"2015-03-10","pret":0.00165,"close":18.08}
{"ticker":"GOOD","date":"2015-03-11","pret":-0.0011,"close":18.02}
{"ticker":"GOOD","date":"2015-03-12","pret":-0.00332,"close":18.03}
{"ticker":"GOOD","date":"2015-03-13","pret":0,"close":18.13}
{"ticker":"GOOD","date":"2015-03-16","pret":0.00442,"close":18.33}
{"ticker":"GOOD","date":"2015-03-17","pret":0.0055,"close":18.42}
{"ticker":"GOOD","date":"2015-03-18","pret":0.00274,"close":18.62}
{"ticker":"GOOD","date":"2015-03-19","pret":0.01141,"close":18.52}
{"ticker":"GOOD","date":"2015-03-20","pret":0.00646,"close":18.77}
{"ticker":"GOOD","date":"2015-03-23","pret":0.00855,"close":18.68}
{"ticker":"GOOD","date":"2015-03-24","pret":-0.00534,"close":18.68}
{"ticker":"GOOD","date":"2015-03-25","pret":-0.00054,"close":18.3}
{"ticker":"GOOD","date":"2015-03-26","pret":-0.02055,"close":18.39}
{"ticker":"GOOD","date":"2015-03-27","pret":0.00491,"close":18.46}
{"ticker":"GOOD","date":"2015-03-30","pret":0.00596,"close":18.61}
{"ticker":"GOOD","date":"2015-03-31","pret":0.00861,"close":18.61}
{"ticker":"GOOD","date":"2015-04-01","pret":-0.00753,"close":18.58}
{"ticker":"GOOD","date":"2015-04-02","pret":-0.00379,"close":18.65}
{"ticker":"GOOD","date":"2015-04-06","pret":0.00648,"close":18.76}
{"ticker":"GOOD","date":"2015-04-07","pret":0.01018,"close":18.55}
{"ticker":"GOOD","date":"2015-04-08","pret":-0.01234,"close":18.52}
{"ticker":"GOOD","date":"2015-04-09","pret":-0.00054,"close":18.29}
{"ticker":"GOOD","date":"2015-04-10","pret":-0.00813,"close":18.5}
{"ticker":"GOOD","date":"2015-04-13","pret":0.00705,"close":18.48}
{"ticker":"GOOD","date":"2015-04-14","pret":0.0027,"close":18.46}
{"ticker":"GOOD","date":"2015-04-15","pret":-0.00486,"close":18.46}
{"ticker":"GOOD","date":"2015-04-16","pret":0.00378,"close":18.5}
{"ticker":"GOOD","date":"2015-04-17","pret":-0.00595,"close":18.5}
{"ticker":"GOOD","date":"2015-04-20","pret":0.00703,"close":18.63}
{"ticker":"GOOD","date":"2015-04-21","pret":0.00591,"close":18.69}
{"ticker":"GOOD","date":"2015-04-22","pret":-0.00215,"close":18.63}
{"ticker":"GOOD","date":"2015-04-23","pret":-0.00701,"close":18.61}
{"ticker":"GOOD","date":"2015-04-24","pret":0.00593,"close":18.63}
{"ticker":"GOOD","date":"2015-04-27","pret":0.00268,"close":18.58}
{"ticker":"GOOD","date":"2015-04-28","pret":-0.00215,"close":18.62}
{"ticker":"GOOD","date":"2015-04-29","pret":-0.00215,"close":18.3}
{"ticker":"GOOD","date":"2015-04-30","pret":-0.01355,"close":17.81}
{"ticker":"GOOD","date":"2015-05-01","pret":-0.02711,"close":17.9}
{"ticker":"GOOD","date":"2015-05-04","pret":0.00392,"close":17.84}
{"ticker":"GOOD","date":"2015-05-05","pret":0.01222,"close":17.87}
{"ticker":"GOOD","date":"2015-05-06","pret":-0.00887,"close":17.87}
{"ticker":"GOOD","date":"2015-05-07","pret":-0.01007,"close":17.94}
{"ticker":"GOOD","date":"2015-05-08","pret":0.0206,"close":18.06}
{"ticker":"GOOD","date":"2015-05-11","pret":-0.00941,"close":17.95}
{"ticker":"GOOD","date":"2015-05-12","pret":-0.00446,"close":17.95}
{"ticker":"GOOD","date":"2015-05-13","pret":0.00779,"close":17.63}
{"ticker":"GOOD","date":"2015-05-14","pret":-0.02016,"close":17.83}
{"ticker":"GOOD","date":"2015-05-15","pret":0.00564,"close":17.77}
{"ticker":"GOOD","date":"2015-05-18","pret":0.00225,"close":17.81}
{"ticker":"GOOD","date":"2015-05-19","pret":0.00336,"close":17.8}
{"ticker":"GOOD","date":"2015-05-20","pret":-0.00505,"close":17.63}
{"ticker":"GOOD","date":"2015-05-21","pret":-0.00056,"close":17.68}
{"ticker":"GOOD","date":"2015-05-22","pret":-0.00451,"close":17.58}
{"ticker":"GOOD","date":"2015-05-26","pret":-0.00623,"close":17.49}
{"ticker":"GOOD","date":"2015-05-27","pret":-0.00513,"close":17.56}
{"ticker":"GOOD","date":"2015-05-28","pret":0.00399,"close":17.51}
{"ticker":"GOOD","date":"2015-05-29","pret":-0.00057,"close":17.33}
{"ticker":"GOOD","date":"2015-06-01","pret":-0.00514,"close":17.48}
{"ticker":"GOOD","date":"2015-06-02","pret":-0.00057,"close":17.4}
{"ticker":"GOOD","date":"2015-06-03","pret":-0.00344,"close":17.43}
{"ticker":"GOOD","date":"2015-06-04","pret":-0.0023,"close":17.32}
{"ticker":"GOOD","date":"2015-06-05","pret":-0.00346,"close":17.28}
{"ticker":"GOOD","date":"2015-06-08","pret":-0.00116,"close":17.17}
{"ticker":"GOOD","date":"2015-06-09","pret":-0.00755,"close":17.05}
{"ticker":"GOOD","date":"2015-06-10","pret":-0.00117,"close":17.13}
{"ticker":"GOOD","date":"2015-06-11","pret":0.00408,"close":17.23}
{"ticker":"GOOD","date":"2015-06-12","pret":0.00232,"close":17.22}
{"ticker":"GOOD","date":"2015-06-15","pret":-0.00058,"close":17.14}
{"ticker":"GOOD","date":"2015-06-16","pret":-0.00116,"close":17.18}
{"ticker":"GOOD","date":"2015-06-17","pret":-0.00291,"close":17.14}
{"ticker":"GOOD","date":"2015-06-18","pret":-0.00233,"close":17.28}
{"ticker":"GOOD","date":"2015-06-19","pret":0.01104,"close":17.13}
{"ticker":"GOOD","date":"2015-06-22","pret":-0.00696,"close":17.07}
{"ticker":"GOOD","date":"2015-06-23","pret":-0.0117,"close":16.95}
{"ticker":"GOOD","date":"2015-06-24","pret":-0.00472,"close":16.76}
{"ticker":"GOOD","date":"2015-06-25","pret":-0.00772,"close":16.62}
{"ticker":"GOOD","date":"2015-06-26","pret":-0.00718,"close":16.67}
{"ticker":"GOOD","date":"2015-06-29","pret":0.0012,"close":16.52}
{"ticker":"GOOD","date":"2015-06-30","pret":0.0006,"close":16.56}
{"ticker":"GOOD","date":"2015-07-01","pret":-0.0012,"close":16.66}
{"ticker":"GOOD","date":"2015-07-02","pret":0.00359,"close":16.58}
{"ticker":"GOOD","date":"2015-07-06","pret":-0.01384,"close":16.72}
{"ticker":"GOOD","date":"2015-07-07","pret":0.01444,"close":16.82}
{"ticker":"GOOD","date":"2015-07-08","pret":0.0006,"close":16.79}
{"ticker":"GOOD","date":"2015-07-09","pret":0.01246,"close":16.71}
{"ticker":"GOOD","date":"2015-07-10","pret":-0.00948,"close":16.88}
{"ticker":"GOOD","date":"2015-07-13","pret":0.00594,"close":16.76}
{"ticker":"GOOD","date":"2015-07-14","pret":-0.01011,"close":16.76}
{"ticker":"GOOD","date":"2015-07-15","pret":0.00179,"close":16.73}
{"ticker":"GOOD","date":"2015-07-16","pret":0.00595,"close":16.84}
{"ticker":"GOOD","date":"2015-07-17","pret":-0.00178,"close":16.82}
{"ticker":"GOOD","date":"2015-07-20","pret":0.01767,"close":16.87}
{"ticker":"GOOD","date":"2015-07-21","pret":-0.01589,"close":16.84}
{"ticker":"GOOD","date":"2015-07-22","pret":-0.00595,"close":16.62}
{"ticker":"GOOD","date":"2015-07-23","pret":-0.0114,"close":16.09}
{"ticker":"GOOD","date":"2015-07-24","pret":-0.02878,"close":15.95}
{"ticker":"GOOD","date":"2015-07-27","pret":-0.01502,"close":15.73}
{"ticker":"GOOD","date":"2015-07-28","pret":0.00566,"close":15.82}
{"ticker":"GOOD","date":"2015-07-29","pret":-0.00314,"close":15.94}
{"ticker":"GOOD","date":"2015-07-30","pret":-0.00189,"close":15.84}
{"ticker":"GOOD","date":"2015-07-31","pret":0,"close":16.02}
{"ticker":"GOOD","date":"2015-08-03","pret":0.01439,"close":16.03}
{"ticker":"GOOD","date":"2015-08-04","pret":0.02878,"close":16.01}
{"ticker":"GOOD","date":"2015-08-05","pret":-0.03251,"close":15.78}
{"ticker":"GOOD","date":"2015-08-06","pret":-0.01824,"close":15.74}
{"ticker":"GOOD","date":"2015-08-07","pret":-0.00191,"close":15.78}
{"ticker":"GOOD","date":"2015-08-10","pret":0.01076,"close":15.98}
{"ticker":"GOOD","date":"2015-08-11","pret":-0.00063,"close":15.93}
{"ticker":"GOOD","date":"2015-08-12","pret":0,"close":15.87}
{"ticker":"GOOD","date":"2015-08-13","pret":0.00126,"close":15.89}
{"ticker":"GOOD","date":"2015-08-14","pret":0.00126,"close":15.94}
{"ticker":"GOOD","date":"2015-08-17","pret":0.00126,"close":15.95}
{"ticker":"GOOD","date":"2015-08-18","pret":-0.00882,"close":15.79}
{"ticker":"GOOD","date":"2015-08-19","pret":-0.00317,"close":15.68}
{"ticker":"GOOD","date":"2015-08-20","pret":-0.00637,"close":15.6}
{"ticker":"GOOD","date":"2015-08-21","pret":-0.0161,"close":15.44}
{"ticker":"GOOD","date":"2015-08-24","pret":-0.04312,"close":14.5}
{"ticker":"GOOD","date":"2015-08-25","pret":-0.00272,"close":14}
{"ticker":"GOOD","date":"2015-08-26","pret":-0.02827,"close":14.24}
{"ticker":"GOOD","date":"2015-08-27","pret":0.00488,"close":14.52}
{"ticker":"GOOD","date":"2015-08-28","pret":0.01519,"close":14.64}
{"ticker":"GOOD","date":"2015-08-31","pret":0.00274,"close":14.4}
{"ticker":"GOOD","date":"2015-09-01","pret":-0.02913,"close":14.24}
{"ticker":"GOOD","date":"2015-09-02","pret":0.0105,"close":14.28}
{"ticker":"GOOD","date":"2015-09-03","pret":-0.00559,"close":14.1}
{"ticker":"GOOD","date":"2015-09-04","pret":-0.0198,"close":13.86}
{"ticker":"GOOD","date":"2015-09-08","pret":0,"close":14}
{"ticker":"GOOD","date":"2015-09-09","pret":0.0057,"close":13.76}
{"ticker":"GOOD","date":"2015-09-10","pret":-0.02154,"close":13.84}
{"ticker":"GOOD","date":"2015-09-11","pret":0.00362,"close":13.92}
{"ticker":"GOOD","date":"2015-09-14","pret":0.01079,"close":13.9}
{"ticker":"GOOD","date":"2015-09-15","pret":-0.00358,"close":13.97}
{"ticker":"GOOD","date":"2015-09-16","pret":-0.00144,"close":14.07}
{"ticker":"GOOD","date":"2015-09-17","pret":0.00502,"close":14.04}
{"ticker":"GOOD","date":"2015-09-18","pret":0,"close":14.04}
{"ticker":"GOOD","date":"2015-09-21","pret":0.01209,"close":14.2}
{"ticker":"GOOD","date":"2015-09-22","pret":-0.00496,"close":14}
{"ticker":"GOOD","date":"2015-09-23","pret":-0.0057,"close":14.08}
{"ticker":"GOOD","date":"2015-09-24","pret":0.00143,"close":14.31}
{"ticker":"GOOD","date":"2015-09-25","pret":0.02466,"close":13.85}
{"ticker":"GOOD","date":"2015-09-28","pret":-0.03254,"close":13.89}
{"ticker":"GOOD","date":"2015-09-29","pret":0.00144,"close":14.15}
{"ticker":"GOOD","date":"2015-09-30","pret":0.02341,"close":14.11}
{"ticker":"GOOD","date":"2015-10-01","pret":-0.00774,"close":14.09}
{"ticker":"GOOD","date":"2015-10-02","pret":-0.00994,"close":14.06}
{"ticker":"GOOD","date":"2015-10-05","pret":0.00853,"close":14.26}
{"ticker":"GOOD","date":"2015-10-06","pret":0.00424,"close":14.23}
{"ticker":"GOOD","date":"2015-10-07","pret":0.00141,"close":14.38}
{"ticker":"GOOD","date":"2015-10-08","pret":0.01189,"close":14.47}
{"ticker":"GOOD","date":"2015-10-09","pret":0.00831,"close":14.59}
{"ticker":"GOOD","date":"2015-10-12","pret":0.01029,"close":15.18}
{"ticker":"GOOD","date":"2015-10-13","pret":0.03025,"close":14.88}
{"ticker":"GOOD","date":"2015-10-14","pret":-0.02007,"close":14.86}
{"ticker":"GOOD","date":"2015-10-15","pret":0.01476,"close":15.34}
{"ticker":"GOOD","date":"2015-10-16","pret":0.01847,"close":15.31}
{"ticker":"GOOD","date":"2015-10-19","pret":0.00391,"close":15.39}
{"ticker":"GOOD","date":"2015-10-20","pret":0.00455,"close":15.6}
{"ticker":"GOOD","date":"2015-10-21","pret":0.01607,"close":16.11}
{"ticker":"GOOD","date":"2015-10-22","pret":0.02705,"close":16.39}
{"ticker":"GOOD","date":"2015-10-23","pret":0.02392,"close":16.35}
{"ticker":"GOOD","date":"2015-10-26","pret":-0.0122,"close":16.49}
{"ticker":"GOOD","date":"2015-10-27","pret":0.00794,"close":16.37}
{"ticker":"GOOD","date":"2015-10-28","pret":-0.00979,"close":15.91}
{"ticker":"GOOD","date":"2015-10-29","pret":-0.01924,"close":16.11}
{"ticker":"GOOD","date":"2015-10-30","pret":0.01431,"close":16.01}
{"ticker":"GOOD","date":"2015-11-02","pret":-0.00744,"close":16.13}
{"ticker":"GOOD","date":"2015-11-03","pret":0.00373,"close":16.09}
{"ticker":"GOOD","date":"2015-11-04","pret":0.00433,"close":16.22}
{"ticker":"GOOD","date":"2015-11-05","pret":0.00493,"close":16.27}
{"ticker":"GOOD","date":"2015-11-06","pret":-0.00246,"close":15.93}
{"ticker":"GOOD","date":"2015-11-09","pret":-0.01927,"close":15.42}
{"ticker":"GOOD","date":"2015-11-10","pret":-0.03254,"close":15.68}
{"ticker":"GOOD","date":"2015-11-11","pret":0.01927,"close":15.75}
{"ticker":"GOOD","date":"2015-11-12","pret":-0.00574,"close":15.41}
{"ticker":"GOOD","date":"2015-11-13","pret":-0.02199,"close":14.97}
{"ticker":"GOOD","date":"2015-11-16","pret":-0.01915,"close":14.77}
{"ticker":"GOOD","date":"2015-11-17","pret":-0.01613,"close":14.44}
{"ticker":"GOOD","date":"2015-11-18","pret":-0.02678,"close":14.49}
{"ticker":"GOOD","date":"2015-11-19","pret":0.00901,"close":14.58}
{"ticker":"GOOD","date":"2015-11-20","pret":0.00893,"close":14.67}
{"ticker":"GOOD","date":"2015-11-23","pret":-0.0048,"close":14.58}
{"ticker":"GOOD","date":"2015-11-24","pret":-0.00206,"close":14.54}
{"ticker":"GOOD","date":"2015-11-25","pret":-0.00207,"close":14.57}
{"ticker":"GOOD","date":"2015-11-26"}
{"ticker":"GOOD","date":"2015-11-27","pret":0.00207,"close":14.66}
{"ticker":"GOOD","date":"2015-11-30","pret":0.00891,"close":14.59}
{"ticker":"GOOD","date":"2015-12-01","pret":0.00883,"close":14.83}
{"ticker":"GOOD","date":"2015-12-02","pret":0.0027,"close":14.54}
{"ticker":"GOOD","date":"2015-12-03","pret":-0.02044,"close":14.28}
{"ticker":"GOOD","date":"2015-12-04","pret":-0.02368,"close":14.37}
{"ticker":"GOOD","date":"2015-12-07","pret":0.01121,"close":14.28}
{"ticker":"GOOD","date":"2015-12-08","pret":-0.00699,"close":14.2}
{"ticker":"GOOD","date":"2015-12-09","pret":0,"close":14.24}
{"ticker":"GOOD","date":"2015-12-10","pret":-0.00211,"close":14.18}
{"ticker":"GOOD","date":"2015-12-11","pret":-0.01416,"close":14.06}
{"ticker":"GOOD","date":"2015-12-14","pret":-0.00071,"close":13.94}
{"ticker":"GOOD","date":"2015-12-15","pret":0.00071,"close":14.34}
{"ticker":"GOOD","date":"2015-12-16","pret":0.01627,"close":14.84}
{"ticker":"GOOD","date":"2015-12-17"}
{"ticker":"GOOD","date":"2015-12-18","pret":0.02768,"close":14.85}
{"ticker":"GOOD","date":"2015-12-21","pret":0.01759,"close":14.47}
{"ticker":"GOOD","date":"2015-12-22","pret":-0.03342,"close":14.45}
{"ticker":"GOOD","date":"2015-12-23","pret":0.00553,"close":14.58}
{"ticker":"GOOD","date":"2015-12-24","pret":0.00344,"close":14.64}
{"ticker":"GOOD","date":"2015-12-28","pret":0.00343,"close":14.87}
{"ticker":"GOOD","date":"2015-12-29","pret":0.019,"close":14.9}
{"ticker":"GOOD","date":"2015-12-30","pret":0.00134,"close":14.8}
{"ticker":"GOOD","date":"2015-12-31","pret":-0.00741,"close":14.59}
{"ticker":"GOOD","date":"2016-01-04","pret":-0.02464,"close":14.3}
{"ticker":"GOOD","date":"2016-01-05","pret":-0.00417,"close":14.64}
{"ticker":"GOOG","date":"2015-01-02","pret":-0.00422,"close":524.81}
{"ticker":"GOOG","date":"2015-01-05","pret":-0.01093,"close":513.87}
{"ticker":"GOOG","date":"2015-01-06","pret":-0.01591,"close":501.96}
{"ticker":"GOOG","date":"2015-01-07","pret":-0.01566,"close":501.1}
{"ticker":"GOOG","date":"2015-01-08","pret":-0.01793,"close":502.68}
{"ticker":"GOOG","date":"2015-01-09","pret":0.0135,"close":496.17}
{"ticker":"GOOG","date":"2015-01-12","pret":-0.01965,"close":492.55}
{"ticker":"GOOG","date":"2015-01-13","pret":0.00785,"close":496.18}
{"ticker":"GOOG","date":"2015-01-14","pret":-0.00844,"close":500.87}
{"ticker":"GOOG","date":"2015-01-15","pret":0.02184,"close":501.79}
{"ticker":"GOOG","date":"2015-01-16","pret":-0.01106,"close":508.08}
{"ticker":"GOOG","date":"2015-01-20","pret":0.02174,"close":506.9}
{"ticker":"GOOG","date":"2015-01-21","pret":-0.00737,"close":518.04}
{"ticker":"GOOG","date":"2015-01-22","pret":0.02767,"close":534.39}
{"ticker":"GOOG","date":"2015-01-23","pret":0.0267,"close":539.95}
{"ticker":"GOOG","date":"2015-01-26","pret":0.00547,"close":535.21}
{"ticker":"GOOG","date":"2015-01-27","pret":-0.01602,"close":518.63}
{"ticker":"GOOG","date":"2015-01-28","pret":-0.01366,"close":510}
{"ticker":"GOOG","date":"2015-01-29","pret":-0.02279,"close":510.66}
{"ticker":"GOOG","date":"2015-01-30","pret":0.00947,"close":534.52}
{"ticker":"GOOG","date":"2015-02-02","pret":0.0303,"close":528.48}
{"ticker":"GOOG","date":"2015-02-03","pret":-0.00704,"close":529.24}
{"ticker":"GOOG","date":"2015-02-04","pret":0.00235,"close":522.76}
{"ticker":"GOOG","date":"2015-02-05","pret":-0.01035,"close":527.58}
{"ticker":"GOOG","date":"2015-02-06","pret":0.00732,"close":531}
{"ticker":"GOOG","date":"2015-02-09","pret":0.00068,"close":527.83}
{"ticker":"GOOG","date":"2015-02-10","pret":0.00246,"close":536.94}
{"ticker":"GOOG","date":"2015-02-11","pret":0.01127,"close":535.97}
{"ticker":"GOOG","date":"2015-02-12","pret":0.00364,"close":542.93}
{"ticker":"GOOG","date":"2015-02-13","pret":0.01129,"close":549.01}
{"ticker":"GOOG","date":"2015-02-17","pret":0.00638,"close":542.84}
{"ticker":"GOOG","date":"2015-02-18","pret":-0.00998,"close":539.7}
{"ticker":"GOOG","date":"2015-02-19","pret":-0.00622,"close":542.87}
{"ticker":"GOOG","date":"2015-02-20","pret":0.00942,"close":538.95}
{"ticker":"GOOG","date":"2015-02-23","pret":-0.01312,"close":531.91}
{"ticker":"GOOG","date":"2015-02-24","pret":-0.01135,"close":536.09}
{"ticker":"GOOG","date":"2015-02-25","pret":0.01107,"close":543.87}
{"ticker":"GOOG","date":"2015-02-26","pret":0.01355,"close":555.48}
{"ticker":"GOOG","date":"2015-02-27","pret":0.0201,"close":558.4}
{"ticker":"GOOG","date":"2015-03-02","pret":0.01128,"close":571.34}
{"ticker":"GOOG","date":"2015-03-03","pret":0.01754,"close":573.64}
{"ticker":"GOOG","date":"2015-03-04","pret":0.00249,"close":573.37}
{"ticker":"GOOG","date":"2015-03-05","pret":0.00549,"close":575.33}
{"ticker":"GOOG","date":"2015-03-06","pret":-0.00024,"close":567.68}
{"ticker":"GOOG","date":"2015-03-09","pret":-0.01405,"close":568.85}
{"ticker":"GOOG","date":"2015-03-10","pret":-0.00462,"close":555.01}
{"ticker":"GOOG","date":"2015-03-11","pret":-0.01628,"close":551.18}
{"ticker":"GOOG","date":"2015-03-12","pret":-0.00294,"close":555.51}
{"ticker":"GOOG","date":"2015-03-13","pret":-0.00002,"close":547.32}
{"ticker":"GOOG","date":"2015-03-16","pret":-0.00462,"close":554.51}
{"ticker":"GOOG","date":"2015-03-17","pret":0.00138,"close":550.84}
{"ticker":"GOOG","date":"2015-03-18","pret":0.00143,"close":559.5}
{"ticker":"GOOG","date":"2015-03-19","pret":0.01239,"close":557.99}
{"ticker":"GOOG","date":"2015-03-20","pret":0.00403,"close":560.36}
{"ticker":"GOOG","date":"2015-03-23","pret":-0.00217,"close":558.81}
{"ticker":"GOOG","date":"2015-03-24","pret":0.00379,"close":570.19}
{"ticker":"GOOG","date":"2015-03-25","pret":0.01402,"close":558.78}
{"ticker":"GOOG","date":"2015-03-26","pret":-0.02289,"close":555.17}
{"ticker":"GOOG","date":"2015-03-27","pret":-0.00827,"close":548.34}
{"ticker":"GOOG","date":"2015-03-30","pret":-0.0025,"close":552.03}
{"ticker":"GOOG","date":"2015-03-31","pret":-0.00294,"close":548}
{"ticker":"GOOG","date":"2015-04-01","pret":-0.00255,"close":542.56}
{"ticker":"GOOG","date":"2015-04-02","pret":-0.01423,"close":535.53}
{"ticker":"GOOG","date":"2015-04-06","pret":-0.01608,"close":536.76}
{"ticker":"GOOG","date":"2015-04-07","pret":0.01095,"close":537.02}
{"ticker":"GOOG","date":"2015-04-08","pret":0.00056,"close":541.61}
{"ticker":"GOOG","date":"2015-04-09","pret":0.00491,"close":540.78}
{"ticker":"GOOG","date":"2015-04-10","pret":0.00233,"close":540.01}
{"ticker":"GOOG","date":"2015-04-13","pret":-0.00718,"close":539.17}
{"ticker":"GOOG","date":"2015-04-14","pret":-0.00402,"close":530.39}
{"ticker":"GOOG","date":"2015-04-15","pret":-0.01418,"close":532.53}
{"ticker":"GOOG","date":"2015-04-16","pret":0.00227,"close":533.8}
{"ticker":"GOOG","date":"2015-04-17","pret":-0.00234,"close":524.05}
{"ticker":"GOOG","date":"2015-04-20","pret":-0.0058,"close":535.38}
{"ticker":"GOOG","date":"2015-04-21","pret":0.02241,"close":533.97}
{"ticker":"GOOG","date":"2015-04-22","pret":-0.0058,"close":539.36}
{"ticker":"GOOG","date":"2015-04-23","pret":0.01228,"close":547}
{"ticker":"GOOG","date":"2015-04-24","pret":0.04535,"close":565.06}
{"ticker":"GOOG","date":"2015-04-27","pret":-0.0048,"close":555.37}
{"ticker":"GOOG","date":"2015-04-28","pret":-0.01565,"close":553.68}
{"ticker":"GOOG","date":"2015-04-29","pret":-0.00755,"close":549.08}
{"ticker":"GOOG","date":"2015-04-30","pret":-0.00473,"close":537.34}
{"ticker":"GOOG","date":"2015-05-01","pret":-0.01738,"close":537.9}
{"ticker":"GOOG","date":"2015-05-04","pret":0.00019,"close":540.78}
{"ticker":"GOOG","date":"2015-05-05","pret":-0.00059,"close":530.8}
{"ticker":"GOOG","date":"2015-05-06","pret":-0.01304,"close":524.22}
{"ticker":"GOOG","date":"2015-05-07","pret":-0.01374,"close":530.7}
{"ticker":"GOOG","date":"2015-05-08","pret":0.02387,"close":538.22}
{"ticker":"GOOG","date":"2015-05-11","pret":0.0032,"close":535.7}
{"ticker":"GOOG","date":"2015-05-12","pret":-0.01266,"close":529.04}
{"ticker":"GOOG","date":"2015-05-13","pret":-0.00196,"close":529.62}
{"ticker":"GOOG","date":"2015-05-14","pret":0.00603,"close":538.4}
{"ticker":"GOOG","date":"2015-05-15","pret":0.01008,"close":533.85}
{"ticker":"GOOG","date":"2015-05-18","pret":-0.01339,"close":532.3}
{"ticker":"GOOG","date":"2015-05-19","pret":0.0037,"close":537.36}
{"ticker":"GOOG","date":"2015-05-20","pret":0.00841,"close":539.27}
{"ticker":"GOOG","date":"2015-05-21","pret":-0.001,"close":542.51}
{"ticker":"GOOG","date":"2015-05-22","pret":0.00408,"close":540.11}
{"ticker":"GOOG","date":"2015-05-26","pret":-0.00376,"close":532.32}
{"ticker":"GOOG","date":"2015-05-27","pret":-0.00993,"close":539.79}
{"ticker":"GOOG","date":"2015-05-28","pret":0.00973,"close":539.78}
{"ticker":"GOOG","date":"2015-05-29","pret":-0.00119,"close":532.11}
{"ticker":"GOOG","date":"2015-06-01","pret":-0.00108,"close":533.99}
{"ticker":"GOOG","date":"2015-06-02","pret":-0.00722,"close":539.18}
{"ticker":"GOOG","date":"2015-06-03","pret":0.01301,"close":540.31}
{"ticker":"GOOG","date":"2015-06-04","pret":-0.00399,"close":536.7}
{"ticker":"GOOG","date":"2015-06-05","pret":-0.00262,"close":533.33}
{"ticker":"GOOG","date":"2015-06-08","pret":-0.00568,"close":526.83}
{"ticker":"GOOG","date":"2015-06-09","pret":-0.01084,"close":526.69}
{"ticker":"GOOG","date":"2015-06-10","pret":0.00341,"close":536.69}
{"ticker":"GOOG","date":"2015-06-11","pret":0.01697,"close":534.61}
{"ticker":"GOOG","date":"2015-06-12","pret":-0.01275,"close":532.33}
{"ticker":"GOOG","date":"2015-06-15","pret":-0.0068,"close":527.2}
{"ticker":"GOOG","date":"2015-06-16","pret":0.00076,"close":528.15}
{"ticker":"GOOG","date":"2015-06-17","pret":0.00183,"close":529.26}
{"ticker":"GOOG","date":"2015-06-18","pret":0.00307,"close":536.73}
{"ticker":"GOOG","date":"2015-06-19","pret":0.01163,"close":536.69}
{"ticker":"GOOG","date":"2015-06-22","pret":0.00442,"close":538.19}
{"ticker":"GOOG","date":"2015-06-23","pret":0.00009,"close":540.48}
{"ticker":"GOOG","date":"2015-06-24","pret":0.00067,"close":537.84}
{"ticker":"GOOG","date":"2015-06-25","pret":-0.0021,"close":535.23}
{"ticker":"GOOG","date":"2015-06-26","pret":-0.00299,"close":531.69}
{"ticker":"GOOG","date":"2015-06-29","pret":-0.02306,"close":521.52}
{"ticker":"GOOG","date":"2015-06-30","pret":0.00192,"close":520.51}
{"ticker":"GOOG","date":"2015-07-01","pret":-0.00246,"close":521.84}
{"ticker":"GOOG","date":"2015-07-02","pret":-0.00698,"close":523.4}
{"ticker":"GOOG","date":"2015-07-06","pret":-0.00304,"close":522.86}
{"ticker":"GOOG","date":"2015-07-07","pret":0.00696,"close":525.02}
{"ticker":"GOOG","date":"2015-07-08","pret":-0.00398,"close":516.83}
{"ticker":"GOOG","date":"2015-07-09","pret":0.00396,"close":520.68}
{"ticker":"GOOG","date":"2015-07-10","pret":0.00604,"close":530.13}
{"ticker":"GOOG","date":"2015-07-13","pret":0.01244,"close":546.55}
{"ticker":"GOOG","date":"2015-07-14","pret":0.02571,"close":561.1}
{"ticker":"GOOG","date":"2015-07-15","pret":0.02416,"close":560.22}
{"ticker":"GOOG","date":"2015-07-16","pret":0.00887,"close":579.85}
{"ticker":"GOOG","date":"2015-07-17","pret":0.13839,"close":672.93}
{"ticker":"GOOG","date":"2015-07-20","pret":0.01565,"close":663.02}
{"ticker":"GOOG","date":"2015-07-21","pret":-0.00613,"close":662.3}
{"ticker":"GOOG","date":"2015-07-22","pret":0.00863,"close":662.1}
{"ticker":"GOOG","date":"2015-07-23","pret":0.00058,"close":644.28}
{"ticker":"GOOG","date":"2015-07-24","pret":-0.02182,"close":623.56}
{"ticker":"GOOG","date":"2015-07-27","pret":-0.04102,"close":627.26}
{"ticker":"GOOG","date":"2015-07-28","pret":0.01887,"close":628}
{"ticker":"GOOG","date":"2015-07-29","pret":-0.00639,"close":631.93}
{"ticker":"GOOG","date":"2015-07-30","pret":0.00191,"close":632.59}
{"ticker":"GOOG","date":"2015-07-31","pret":0.00219,"close":625.61}
{"ticker":"GOOG","date":"2015-08-03","pret":-0.00961,"close":631.21}
{"ticker":"GOOG","date":"2015-08-04","pret":0.00491,"close":629.25}
{"ticker":"GOOG","date":"2015-08-05","pret":0.00936,"close":643.78}
{"ticker":"GOOG","date":"2015-08-06","pret":0.01668,"close":642.68}
{"ticker":"GOOG","date":"2015-08-07","pret":-0.00742,"close":635.3}
{"ticker":"GOOG","date":"2015-08-10","pret":-0.00117,"close":633.73}
{"ticker":"GOOG","date":"2015-08-11","pret":0.04543,"close":660.78}
{"ticker":"GOOG","date":"2015-08-12","pret":-0.00919,"close":659.56}
{"ticker":"GOOG","date":"2015-08-13","pret":-0.00569,"close":656.45}
{"ticker":"GOOG","date":"2015-08-14","pret":-0.00656,"close":657.12}
{"ticker":"GOOG","date":"2015-08-17","pret":0.00273,"close":660.87}
{"ticker":"GOOG","date":"2015-08-18","pret":0.00774,"close":656.13}
{"ticker":"GOOG","date":"2015-08-19","pret":-0.00804,"close":660.9}
{"ticker":"GOOG","date":"2015-08-20","pret":-0.00174,"close":646.83}
{"ticker":"GOOG","date":"2015-08-21","pret":-0.02421,"close":612.48}
{"ticker":"GOOG","date":"2015-08-24","pret":-0.11024,"close":589.61}
{"ticker":"GOOG","date":"2015-08-25","pret":0.07059,"close":582.06}
{"ticker":"GOOG","date":"2015-08-26","pret":-0.00744,"close":628.62}
{"ticker":"GOOG","date":"2015-08-27","pret":0.0465,"close":637.61}
{"ticker":"GOOG","date":"2015-08-28","pret":-0.01034,"close":630.38}
{"ticker":"GOOG","date":"2015-08-31","pret":-0.00838,"close":618.25}
{"ticker":"GOOG","date":"2015-09-01","pret":-0.04095,"close":597.79}
{"ticker":"GOOG","date":"2015-09-02","pret":0.00535,"close":614.34}
{"ticker":"GOOG","date":"2015-09-03","pret":0.01867,"close":606.25}
{"ticker":"GOOG","date":"2015-09-04","pret":-0.02794,"close":600.7}
{"ticker":"GOOG","date":"2015-09-08","pret":0.0206,"close":614.66}
{"ticker":"GOOG","date":"2015-09-09","pret":0.01415,"close":612.72}
{"ticker":"GOOG","date":"2015-09-10","pret":-0.01316,"close":621.35}
{"ticker":"GOOG","date":"2015-09-11","pret":0.01079,"close":625.77}
{"ticker":"GOOG","date":"2015-09-14","pret":0.00955,"close":623.24}
{"ticker":"GOOG","date":"2015-09-15","pret":0.0016,"close":635.14}
{"ticker":"GOOG","date":"2015-09-16","pret":0.0139,"close":635.98}
{"ticker":"GOOG","date":"2015-09-17","pret":0.00364,"close":642.9}
{"ticker":"GOOG","date":"2015-09-18","pret":-0.00157,"close":629.25}
{"ticker":"GOOG","date":"2015-09-21","pret":-0.00376,"close":635.44}
{"ticker":"GOOG","date":"2015-09-22","pret":-0.01173,"close":622.69}
{"ticker":"GOOG","date":"2015-09-23","pret":-0.00793,"close":622.36}
{"ticker":"GOOG","date":"2015-09-24","pret":-0.00874,"close":625.8}
{"ticker":"GOOG","date":"2015-09-25","pret":0.02107,"close":611.97}
{"ticker":"GOOG","date":"2015-09-28","pret":-0.03134,"close":594.89}
{"ticker":"GOOG","date":"2015-09-29","pret":-0.02163,"close":594.97}
{"ticker":"GOOG","date":"2015-09-30","pret":0.01,"close":608.42}
{"ticker":"GOOG","date":"2015-10-01","pret":0.0084,"close":611.29}
{"ticker":"GOOG","date":"2015-10-02","pret":-0.00192,"close":626.91}
{"ticker":"GOOG","date":"2015-10-05"}
{"ticker":"GOOG","date":"2015-10-06"}
{"ticker":"GOOG","date":"2015-10-07"}
{"ticker":"GOOG","date":"2015-10-08"}
{"ticker":"GOOG","date":"2015-10-09"}
{"ticker":"GOOG","date":"2015-10-12","pret":0.05587,"close":646.67}
{"ticker":"GOOG","date":"2015-10-13","pret":0.00165,"close":652.3}
{"ticker":"GOOG","date":"2015-10-14","pret":0.01552,"close":651.16}
{"ticker":"GOOG","date":"2015-10-15","pret":0.00222,"close":661.74}
{"ticker":"GOOG","date":"2015-10-16","pret":0.01433,"close":662.2}
{"ticker":"GOOG","date":"2015-10-19","pret":-0.00442,"close":666.1}
{"ticker":"GOOG","date":"2015-10-20","pret":0.00432,"close":650.28}
{"ticker":"GOOG","date":"2015-10-21","pret":-0.01501,"close":642.61}
{"ticker":"GOOG","date":"2015-10-22","pret":-0.01145,"close":651.79}
{"ticker":"GOOG","date":"2015-10-23","pret":0.11773,"close":702}
{"ticker":"GOOG","date":"2015-10-26","pret":-0.03632,"close":712.78}
{"ticker":"GOOG","date":"2015-10-27","pret":0.00828,"close":708.49}
{"ticker":"GOOG","date":"2015-10-28","pret":-0.00007,"close":712.95}
{"ticker":"GOOG","date":"2015-10-29","pret":0.00447,"close":716.92}
{"ticker":"GOOG","date":"2015-10-30","pret":0.00733,"close":710.81}
{"ticker":"GOOG","date":"2015-11-02","pret":-0.00655,"close":721.11}
{"ticker":"GOOG","date":"2015-11-03","pret":0.01091,"close":722.16}
{"ticker":"GOOG","date":"2015-11-04","pret":0.00436,"close":728.11}
{"ticker":"GOOG","date":"2015-11-05","pret":0.01029,"close":731.25}
{"ticker":"GOOG","date":"2015-11-06","pret":0.00278,"close":733.76}
{"ticker":"GOOG","date":"2015-11-09","pret":-0.00178,"close":724.89}
{"ticker":"GOOG","date":"2015-11-10","pret":-0.00798,"close":728.32}
{"ticker":"GOOG","date":"2015-11-11","pret":0.01106,"close":735.4}
{"ticker":"GOOG","date":"2015-11-12","pret":-0.00199,"close":731.23}
{"ticker":"GOOG","date":"2015-11-13","pret":-0.00251,"close":717}
{"ticker":"GOOG","date":"2015-11-16","pret":-0.01879,"close":728.96}
{"ticker":"GOOG","date":"2015-11-17","pret":0.01895,"close":725.3}
{"ticker":"GOOG","date":"2015-11-18","pret":-0.00235,"close":740}
{"ticker":"GOOG","date":"2015-11-19","pret":0.01522,"close":738.41}
{"ticker":"GOOG","date":"2015-11-20","pret":0.01049,"close":756.6}
{"ticker":"GOOG","date":"2015-11-23","pret":0.01452,"close":755.98}
{"ticker":"GOOG","date":"2015-11-24","pret":-0.00722,"close":748.28}
{"ticker":"GOOG","date":"2015-11-25","pret":-0.00515,"close":748.15}
{"ticker":"GOOG","date":"2015-11-26"}
{"ticker":"GOOG","date":"2015-11-27","pret":0.00043,"close":750.26}
{"ticker":"GOOG","date":"2015-11-30","pret":0.00047,"close":742.6}
{"ticker":"GOOG","date":"2015-12-01","pret":-0.00227,"close":767.04}
{"ticker":"GOOG","date":"2015-12-02","pret":0.02875,"close":762.38}
{"ticker":"GOOG","date":"2015-12-03","pret":-0.00377,"close":752.54}
{"ticker":"GOOG","date":"2015-12-04","pret":-0.017,"close":766.81}
{"ticker":"GOOG","date":"2015-12-07","pret":0.01929,"close":763.25}
{"ticker":"GOOG","date":"2015-12-08","pret":-0.01295,"close":762.37}
{"ticker":"GOOG","date":"2015-12-09","pret":0.00169,"close":751.61}
{"ticker":"GOOG","date":"2015-12-10","pret":-0.00836,"close":749.46}
{"ticker":"GOOG","date":"2015-12-11","pret":-0.01565,"close":738.87}
{"ticker":"GOOG","date":"2015-12-14","pret":0.00085,"close":747.77}
{"ticker":"GOOG","date":"2015-12-15","pret":0.015,"close":743.4}
{"ticker":"GOOG","date":"2015-12-16","pret":-0.00399,"close":758.09}
{"ticker":"GOOG","date":"2015-12-17"}
{"ticker":"GOOG","date":"2015-12-18","pret":-0.00466,"close":739.31}
{"ticker":"GOOG","date":"2015-12-21","pret":-0.00051,"close":747.77}
{"ticker":"GOOG","date":"2015-12-22","pret":0.00737,"close":750}
{"ticker":"GOOG","date":"2015-12-23","pret":0.00242,"close":750.31}
{"ticker":"GOOG","date":"2015-12-24","pret":-0.00522,"close":748.4}
{"ticker":"GOOG","date":"2015-12-28","pret":0.00449,"close":762.51}
{"ticker":"GOOG","date":"2015-12-29","pret":0.01812,"close":776.6}
{"ticker":"GOOG","date":"2015-12-30","pret":0.01284,"close":771}
{"ticker":"GOOG","date":"2015-12-31","pret":-0.00918,"close":758.88}
{"ticker":"GOOG","date":"2016-01-04","pret":-0.03504,"close":741.84}
{"ticker":"GOOG","date":"2016-01-05","pret":0.00463,"close":742.58}
{"ticker":"GOOGL","date":"2015-01-02","pret":-0.0096,"close":529.55}
{"ticker":"GOOGL","date":"2015-01-05","pret":-0.01029,"close":519.46}
{"ticker":"GOOGL","date":"2015-01-06","pret":-0.0127,"close":506.64}
{"ticker":"GOOGL","date":"2015-01-07","pret":-0.01852,"close":505.15}
{"ticker":"GOOGL","date":"2015-01-08","pret":-0.01865,"close":506.91}
{"ticker":"GOOGL","date":"2015-01-09","pret":0.01321,"close":500.72}
{"ticker":"GOOGL","date":"2015-01-12","pret":-0.01775,"close":497.06}
{"ticker":"GOOGL","date":"2015-01-13","pret":0.00665,"close":501.8}
{"ticker":"GOOGL","date":"2015-01-14","pret":-0.00429,"close":505.93}
{"ticker":"GOOGL","date":"2015-01-15","pret":0.01678,"close":504.01}
{"ticker":"GOOGL","date":"2015-01-16","pret":-0.01134,"close":510.46}
{"ticker":"GOOGL","date":"2015-01-20","pret":0.01894,"close":509.94}
{"ticker":"GOOGL","date":"2015-01-21","pret":-0.00377,"close":520.39}
{"ticker":"GOOGL","date":"2015-01-22","pret":0.02352,"close":537.3}
{"ticker":"GOOGL","date":"2015-01-23","pret":0.02833,"close":541.95}
{"ticker":"GOOGL","date":"2015-01-26","pret":0.00643,"close":536.72}
{"ticker":"GOOGL","date":"2015-01-27","pret":-0.01883,"close":521.19}
{"ticker":"GOOGL","date":"2015-01-28","pret":-0.01212,"close":512.43}
{"ticker":"GOOGL","date":"2015-01-29","pret":-0.02332,"close":513.23}
{"ticker":"GOOGL","date":"2015-01-30","pret":0.01182,"close":537.55}
{"ticker":"GOOGL","date":"2015-02-02","pret":0.02909,"close":532.2}
{"ticker":"GOOGL","date":"2015-02-03","pret":-0.00823,"close":533.3}
{"ticker":"GOOGL","date":"2015-02-04","pret":0.00602,"close":526.1}
{"ticker":"GOOGL","date":"2015-02-05","pret":-0.00982,"close":529.83}
{"ticker":"GOOGL","date":"2015-02-06","pret":0.00582,"close":533.88}
{"ticker":"GOOGL","date":"2015-02-09","pret":0.00009,"close":529.28}
{"ticker":"GOOGL","date":"2015-02-10","pret":0.00205,"close":540.16}
{"ticker":"GOOGL","date":"2015-02-11","pret":0.01414,"close":538}
{"ticker":"GOOGL","date":"2015-02-12","pret":-0.00013,"close":546.01}
{"ticker":"GOOGL","date":"2015-02-13","pret":0.01444,"close":551.16}
{"ticker":"GOOGL","date":"2015-02-17","pret":0.00664,"close":545.01}
{"ticker":"GOOGL","date":"2015-02-18","pret":-0.01341,"close":542.65}
{"ticker":"GOOGL","date":"2015-02-19","pret":-0.00249,"close":546.45}
{"ticker":"GOOGL","date":"2015-02-20","pret":0.00938,"close":541.8}
{"ticker":"GOOGL","date":"2015-02-23","pret":-0.01579,"close":535}
{"ticker":"GOOGL","date":"2015-02-24","pret":-0.01392,"close":538.65}
{"ticker":"GOOGL","date":"2015-02-25","pret":0.01288,"close":547.33}
{"ticker":"GOOGL","date":"2015-02-26","pret":0.01347,"close":559.29}
{"ticker":"GOOGL","date":"2015-02-27","pret":0.02248,"close":562.63}
{"ticker":"GOOGL","date":"2015-03-02","pret":0.01573,"close":575.02}
{"ticker":"GOOGL","date":"2015-03-03","pret":0.01636,"close":578.8}
{"ticker":"GOOGL","date":"2015-03-04","pret":0.00108,"close":578.33}
{"ticker":"GOOGL","date":"2015-03-05","pret":0.00458,"close":581.44}
{"ticker":"GOOGL","date":"2015-03-06","pret":0.0041,"close":572.9}
{"ticker":"GOOGL","date":"2015-03-09","pret":-0.01922,"close":574.1}
{"ticker":"GOOGL","date":"2015-03-10","pret":-0.00428,"close":559.85}
{"ticker":"GOOGL","date":"2015-03-11","pret":-0.01539,"close":555.69}
{"ticker":"GOOGL","date":"2015-03-12","pret":-0.00236,"close":561.17}
{"ticker":"GOOGL","date":"2015-03-13","pret":0.00134,"close":553}
{"ticker":"GOOGL","date":"2015-03-16","pret":-0.00412,"close":561.64}
{"ticker":"GOOGL","date":"2015-03-17","pret":0.00244,"close":557.61}
{"ticker":"GOOGL","date":"2015-03-18","pret":-0.001,"close":566.16}
{"ticker":"GOOGL","date":"2015-03-19","pret":0.0121,"close":563.67}
{"ticker":"GOOGL","date":"2015-03-20","pret":0.00387,"close":564.95}
{"ticker":"GOOGL","date":"2015-03-23","pret":-0.00125,"close":565.37}
{"ticker":"GOOGL","date":"2015-03-24","pret":0.00448,"close":577.54}
{"ticker":"GOOGL","date":"2015-03-25","pret":0.01576,"close":567}
{"ticker":"GOOGL","date":"2015-03-26","pret":-0.02262,"close":563.64}
{"ticker":"GOOGL","date":"2015-03-27","pret":-0.00501,"close":557.55}
{"ticker":"GOOGL","date":"2015-03-30","pret":-0.00282,"close":561.14}
{"ticker":"GOOGL","date":"2015-03-31","pret":-0.00413,"close":554.7}
{"ticker":"GOOGL","date":"2015-04-01","pret":-0.00559,"close":549.49}
{"ticker":"GOOGL","date":"2015-04-02","pret":-0.01346,"close":541.31}
{"ticker":"GOOGL","date":"2015-04-06","pret":-0.01578,"close":543.95}
{"ticker":"GOOGL","date":"2015-04-07","pret":0.01135,"close":544.86}
{"ticker":"GOOGL","date":"2015-04-08","pret":0.00185,"close":548.84}
{"ticker":"GOOGL","date":"2015-04-09","pret":0.00586,"close":548.02}
{"ticker":"GOOGL","date":"2015-04-10","pret":0.00066,"close":548.54}
{"ticker":"GOOGL","date":"2015-04-13","pret":-0.0046,"close":548.64}
{"ticker":"GOOGL","date":"2015-04-14","pret":-0.00088,"close":539.78}
{"ticker":"GOOGL","date":"2015-04-15","pret":-0.01588,"close":541.04}
{"ticker":"GOOGL","date":"2015-04-16","pret":0.00072,"close":543.52}
{"ticker":"GOOGL","date":"2015-04-17","pret":-0.00193,"close":532.74}
{"ticker":"GOOGL","date":"2015-04-20","pret":-0.00665,"close":544.53}
{"ticker":"GOOGL","date":"2015-04-21","pret":0.02326,"close":542.92}
{"ticker":"GOOGL","date":"2015-04-22","pret":-0.00597,"close":549.18}
{"ticker":"GOOGL","date":"2015-04-23","pret":0.01344,"close":557.46}
{"ticker":"GOOGL","date":"2015-04-24","pret":0.05245,"close":573.66}
{"ticker":"GOOGL","date":"2015-04-27","pret":-0.01263,"close":566.12}
{"ticker":"GOOGL","date":"2015-04-28","pret":-0.01486,"close":564.37}
{"ticker":"GOOGL","date":"2015-04-29","pret":-0.00677,"close":561.39}
{"ticker":"GOOGL","date":"2015-04-30","pret":-0.00348,"close":548.77}
{"ticker":"GOOGL","date":"2015-05-01","pret":-0.01452,"close":551.16}
{"ticker":"GOOGL","date":"2015-05-04","pret":0.00087,"close":552.84}
{"ticker":"GOOGL","date":"2015-05-05","pret":-0.00151,"close":543.04}
{"ticker":"GOOGL","date":"2015-05-06","pret":-0.01376,"close":535.08}
{"ticker":"GOOGL","date":"2015-05-07","pret":-0.0125,"close":542.04}
{"ticker":"GOOGL","date":"2015-05-08","pret":0.02391,"close":548.95}
{"ticker":"GOOGL","date":"2015-05-11","pret":-0.00069,"close":545.78}
{"ticker":"GOOGL","date":"2015-05-12","pret":-0.01041,"close":538.73}
{"ticker":"GOOGL","date":"2015-05-13","pret":-0.00432,"close":539.49}
{"ticker":"GOOGL","date":"2015-05-14","pret":0.00646,"close":549.2}
{"ticker":"GOOGL","date":"2015-05-15","pret":0.01173,"close":546.49}
{"ticker":"GOOGL","date":"2015-05-18","pret":-0.01201,"close":546.67}
{"ticker":"GOOGL","date":"2015-05-19","pret":0.00766,"close":549.28}
{"ticker":"GOOGL","date":"2015-05-20","pret":0.00531,"close":552.51}
{"ticker":"GOOGL","date":"2015-05-21","pret":-0.00131,"close":556.81}
{"ticker":"GOOGL","date":"2015-05-22","pret":0.00771,"close":554.52}
{"ticker":"GOOGL","date":"2015-05-26","pret":-0.0034,"close":547.19}
{"ticker":"GOOGL","date":"2015-05-27","pret":-0.00708,"close":554.25}
{"ticker":"GOOGL","date":"2015-05-28","pret":0.00927,"close":554.18}
{"ticker":"GOOGL","date":"2015-05-29","pret":-0.00107,"close":545.32}
{"ticker":"GOOGL","date":"2015-06-01","pret":-0.00811,"close":549.21}
{"ticker":"GOOGL","date":"2015-06-02","pret":-0.00237,"close":553.95}
{"ticker":"GOOGL","date":"2015-06-03","pret":0.01391,"close":555.29}
{"ticker":"GOOGL","date":"2015-06-04","pret":-0.00527,"close":551.69}
{"ticker":"GOOGL","date":"2015-06-05","pret":-0.00033,"close":549.53}
{"ticker":"GOOGL","date":"2015-06-08","pret":-0.00434,"close":543.48}
{"ticker":"GOOGL","date":"2015-06-09","pret":-0.01133,"close":542.16}
{"ticker":"GOOGL","date":"2015-06-10","pret":0.00419,"close":552.6}
{"ticker":"GOOGL","date":"2015-06-11","pret":0.01598,"close":550.04}
{"ticker":"GOOGL","date":"2015-06-12","pret":-0.01333,"close":547.47}
{"ticker":"GOOGL","date":"2015-06-15","pret":-0.00811,"close":543}
{"ticker":"GOOGL","date":"2015-06-16","pret":0.00322,"close":544.87}
{"ticker":"GOOGL","date":"2015-06-17","pret":0.00172,"close":546.6}
{"ticker":"GOOGL","date":"2015-06-18","pret":0.00472,"close":556.18}
{"ticker":"GOOGL","date":"2015-06-19","pret":0.01543,"close":557.52}
{"ticker":"GOOGL","date":"2015-06-22","pret":0.00518,"close":559.68}
{"ticker":"GOOGL","date":"2015-06-23","pret":0.00068,"close":563.39}
{"ticker":"GOOGL","date":"2015-06-24","pret":0.00479,"close":558.57}
{"ticker":"GOOGL","date":"2015-06-25","pret":-0.00388,"close":557.95}
{"ticker":"GOOGL","date":"2015-06-26","pret":-0.00105,"close":553.06}
{"ticker":"GOOGL","date":"2015-06-29","pret":-0.02343,"close":541.25}
{"ticker":"GOOGL","date":"2015-06-30","pret":-0.00304,"close":540.04}
{"ticker":"GOOGL","date":"2015-07-01","pret":-0.00263,"close":543.3}
{"ticker":"GOOGL","date":"2015-07-02","pret":0.00198,"close":547.34}
{"ticker":"GOOGL","date":"2015-07-06","pret":-0.00458,"close":545.62}
{"ticker":"GOOGL","date":"2015-07-07","pret":0.00951,"close":550.03}
{"ticker":"GOOGL","date":"2015-07-08","pret":-0.00335,"close":541.7}
{"ticker":"GOOGL","date":"2015-07-09","pret":0.00558,"close":544.65}
{"ticker":"GOOGL","date":"2015-07-10","pret":0.00918,"close":556.11}
{"ticker":"GOOGL","date":"2015-07-13","pret":0.01042,"close":571.73}
{"ticker":"GOOGL","date":"2015-07-14","pret":0.02644,"close":584.18}
{"ticker":"GOOGL","date":"2015-07-15","pret":0.01596,"close":583.96}
{"ticker":"GOOGL","date":"2015-07-16","pret":0.00982,"close":601.78}
{"ticker":"GOOGL","date":"2015-07-17","pret":0.14282,"close":699.62}
{"ticker":"GOOGL","date":"2015-07-20","pret":0.01312,"close":692.84}
{"ticker":"GOOGL","date":"2015-07-21","pret":-0.00597,"close":695.35}
{"ticker":"GOOGL","date":"2015-07-22","pret":0.01326,"close":695.1}
{"ticker":"GOOGL","date":"2015-07-23","pret":-0.00313,"close":674.73}
{"ticker":"GOOGL","date":"2015-07-24","pret":-0.02204,"close":654.77}
{"ticker":"GOOGL","date":"2015-07-27","pret":-0.03795,"close":658.27}
{"ticker":"GOOGL","date":"2015-07-28","pret":0.01552,"close":659.66}
{"ticker":"GOOGL","date":"2015-07-29","pret":0.00076,"close":661.43}
{"ticker":"GOOGL","date":"2015-07-30","pret":-0.0073,"close":664.56}
{"ticker":"GOOGL","date":"2015-07-31","pret":0.01098,"close":657.5}
{"ticker":"GOOGL","date":"2015-08-03","pret":-0.01065,"close":664.72}
{"ticker":"GOOGL","date":"2015-08-04","pret":0.01011,"close":661.28}
{"ticker":"GOOGL","date":"2015-08-05","pret":0.00212,"close":673.29}
{"ticker":"GOOGL","date":"2015-08-06","pret":0.0123,"close":670.15}
{"ticker":"GOOGL","date":"2015-08-07","pret":-0.00926,"close":664.39}
{"ticker":"GOOGL","date":"2015-08-10","pret":-0.00103,"close":663.14}
{"ticker":"GOOGL","date":"2015-08-11","pret":0.04756,"close":690.3}
{"ticker":"GOOGL","date":"2015-08-12","pret":-0.0073,"close":691.47}
{"ticker":"GOOGL","date":"2015-08-13","pret":-0.00765,"close":686.51}
{"ticker":"GOOGL","date":"2015-08-14","pret":-0.00752,"close":689.37}
{"ticker":"GOOGL","date":"2015-08-17","pret":0.00583,"close":694.11}
{"ticker":"GOOGL","date":"2015-08-18","pret":0.00439,"close":688.73}
{"ticker":"GOOGL","date":"2015-08-19","pret":-0.00139,"close":694.04}
{"ticker":"GOOGL","date":"2015-08-20","pret":-0.00146,"close":679.48}
{"ticker":"GOOGL","date":"2015-08-21","pret":-0.02656,"close":644.03}
{"ticker":"GOOGL","date":"2015-08-24","pret":-0.1109,"close":618.11}
{"ticker":"GOOGL","date":"2015-08-25","pret":0.0736,"close":612.47}
{"ticker":"GOOGL","date":"2015-08-26","pret":-0.00523,"close":659.74}
{"ticker":"GOOGL","date":"2015-08-27","pret":0.04394,"close":667.96}
{"ticker":"GOOGL","date":"2015-08-28","pret":-0.00931,"close":659.69}
{"ticker":"GOOGL","date":"2015-08-31","pret":-0.0173,"close":647.82}
{"ticker":"GOOGL","date":"2015-09-01","pret":-0.03188,"close":629.56}
{"ticker":"GOOGL","date":"2015-09-02","pret":0.00659,"close":644.91}
{"ticker":"GOOGL","date":"2015-09-03","pret":0.01544,"close":637.05}
{"ticker":"GOOGL","date":"2015-09-04","pret":-0.02854,"close":628.96}
{"ticker":"GOOGL","date":"2015-09-08","pret":0.01779,"close":643.88}
{"ticker":"GOOGL","date":"2015-09-09","pret":0.01683,"close":643.41}
{"ticker":"GOOGL","date":"2015-09-10","pret":-0.01232,"close":651.08}
{"ticker":"GOOGL","date":"2015-09-11","pret":0.00975,"close":655.3}
{"ticker":"GOOGL","date":"2015-09-14","pret":0.0083,"close":652.47}
{"ticker":"GOOGL","date":"2015-09-15","pret":0.00165,"close":665.07}
{"ticker":"GOOGL","date":"2015-09-16","pret":0.01337,"close":665.52}
{"ticker":"GOOGL","date":"2015-09-17","pret":0.00291,"close":671.67}
{"ticker":"GOOGL","date":"2015-09-18","pret":-0.00365,"close":660.92}
{"ticker":"GOOGL","date":"2015-09-21","pret":0.00068,"close":666.98}
{"ticker":"GOOGL","date":"2015-09-22","pret":-0.01216,"close":653.2}
{"ticker":"GOOGL","date":"2015-09-23","pret":-0.00698,"close":653.29}
{"ticker":"GOOGL","date":"2015-09-24","pret":-0.00604,"close":654.91}
{"ticker":"GOOGL","date":"2015-09-25","pret":0.0147,"close":640.15}
{"ticker":"GOOGL","date":"2015-09-28","pret":-0.0301,"close":624.25}
{"ticker":"GOOGL","date":"2015-09-29","pret":-0.02143,"close":622.61}
{"ticker":"GOOGL","date":"2015-09-30","pret":0.01007,"close":638.37}
{"ticker":"GOOGL","date":"2015-10-01","pret":0.00962,"close":642}
{"ticker":"GOOGL","date":"2015-10-02","pret":0.00011,"close":656.99}
{"ticker":"GOOGL","date":"2015-10-05"}
{"ticker":"GOOGL","date":"2015-10-06"}
{"ticker":"GOOGL","date":"2015-10-07"}
{"ticker":"GOOGL","date":"2015-10-08"}
{"ticker":"GOOGL","date":"2015-10-09"}
{"ticker":"GOOGL","date":"2015-10-12","pret":0.04771,"close":676.43}
{"ticker":"GOOGL","date":"2015-10-13","pret":0.00755,"close":683.17}
{"ticker":"GOOGL","date":"2015-10-14","pret":0.01395,"close":680.41}
{"ticker":"GOOGL","date":"2015-10-15","pret":0.00222,"close":693.02}
{"ticker":"GOOGL","date":"2015-10-16","pret":0.0147,"close":695.32}
{"ticker":"GOOGL","date":"2015-10-19","pret":-0.00202,"close":699.95}
{"ticker":"GOOGL","date":"2015-10-20","pret":0.00559,"close":680}
{"ticker":"GOOGL","date":"2015-10-21","pret":-0.02126,"close":671.8}
{"ticker":"GOOGL","date":"2015-10-22","pret":-0.01144,"close":681.14}
{"ticker":"GOOGL","date":"2015-10-23","pret":0.10479,"close":719.33}
{"ticker":"GOOGL","date":"2015-10-26","pret":-0.04087,"close":731.12}
{"ticker":"GOOGL","date":"2015-10-27","pret":0.00906,"close":732.82}
{"ticker":"GOOGL","date":"2015-10-28","pret":0.00881,"close":736.92}
{"ticker":"GOOGL","date":"2015-10-29","pret":0.00494,"close":744.85}
{"ticker":"GOOGL","date":"2015-10-30","pret":0.01205,"close":737.39}
{"ticker":"GOOGL","date":"2015-11-02","pret":-0.0149,"close":747.74}
{"ticker":"GOOGL","date":"2015-11-03","pret":0.01473,"close":748.82}
{"ticker":"GOOGL","date":"2015-11-04","pret":0.00598,"close":755.31}
{"ticker":"GOOGL","date":"2015-11-05","pret":0.01181,"close":760.67}
{"ticker":"GOOGL","date":"2015-11-06","pret":0.00076,"close":761.6}
{"ticker":"GOOGL","date":"2015-11-09","pret":-0.00115,"close":754.77}
{"ticker":"GOOGL","date":"2015-11-10","pret":-0.00667,"close":758.26}
{"ticker":"GOOGL","date":"2015-11-11","pret":0.01174,"close":765.25}
{"ticker":"GOOGL","date":"2015-11-12","pret":-0.00289,"close":756.53}
{"ticker":"GOOGL","date":"2015-11-13","pret":-0.00811,"close":740.07}
{"ticker":"GOOGL","date":"2015-11-16","pret":-0.01851,"close":750.42}
{"ticker":"GOOGL","date":"2015-11-17","pret":0.01643,"close":745.98}
{"ticker":"GOOGL","date":"2015-11-18","pret":-0.00386,"close":760.01}
{"ticker":"GOOGL","date":"2015-11-19","pret":0.01353,"close":759.94}
{"ticker":"GOOGL","date":"2015-11-20","pret":0.01245,"close":777}
{"ticker":"GOOGL","date":"2015-11-23","pret":0.01056,"close":776.7}
{"ticker":"GOOGL","date":"2015-11-24","pret":-0.00582,"close":769.63}
{"ticker":"GOOGL","date":"2015-11-25","pret":-0.00164,"close":769.26}
{"ticker":"GOOGL","date":"2015-11-26"}
{"ticker":"GOOGL","date":"2015-11-27","pret":-0.00328,"close":771.97}
{"ticker":"GOOGL","date":"2015-11-30","pret":0.00352,"close":762.85}
{"ticker":"GOOGL","date":"2015-12-01","pret":-0.00641,"close":783.79}
{"ticker":"GOOGL","date":"2015-12-02","pret":0.02359,"close":777.85}
{"ticker":"GOOGL","date":"2015-12-03","pret":-0.00599,"close":768.2}
{"ticker":"GOOGL","date":"2015-12-04","pret":-0.014,"close":779.21}
{"ticker":"GOOGL","date":"2015-12-07","pret":0.01336,"close":772.99}
{"ticker":"GOOGL","date":"2015-12-08","pret":-0.02015,"close":775.14}
{"ticker":"GOOGL","date":"2015-12-09","pret":0.0086,"close":762.55}
{"ticker":"GOOGL","date":"2015-12-10","pret":-0.00979,"close":760.04}
{"ticker":"GOOGL","date":"2015-12-11","pret":-0.01929,"close":750.42}
{"ticker":"GOOGL","date":"2015-12-14","pret":0.00301,"close":762.54}
{"ticker":"GOOGL","date":"2015-12-15","pret":0.02176,"close":760.09}
{"ticker":"GOOGL","date":"2015-12-16","pret":-0.00159,"close":776.59}
{"ticker":"GOOGL","date":"2015-12-17"}
{"ticker":"GOOGL","date":"2015-12-18","pret":0.00086,"close":756.85}
{"ticker":"GOOGL","date":"2015-12-21","pret":-0.00546,"close":760.8}
{"ticker":"GOOGL","date":"2015-12-22","pret":0.0016,"close":767.13}
{"ticker":"GOOGL","date":"2015-12-23","pret":0.00836,"close":768.51}
{"ticker":"GOOGL","date":"2015-12-24","pret":-0.00282,"close":765.84}
{"ticker":"GOOGL","date":"2015-12-28","pret":0.00192,"close":782.24}
{"ticker":"GOOGL","date":"2015-12-29","pret":0.02182,"close":793.96}
{"ticker":"GOOGL","date":"2015-12-30","pret":0.00882,"close":790.3}
{"ticker":"GOOGL","date":"2015-12-31","pret":-0.00776,"close":778.01}
{"ticker":"GOOGL","date":"2016-01-04","pret":-0.03306,"close":759.44}
{"ticker":"GOOGL","date":"2016-01-05","pret":0.00249,"close":761.53}
{"ticker":"GOV","date":"2015-01-02","pret":-0.01675,"close":23.42}
{"ticker":"GOV","date":"2015-01-05","pret":0.01334,"close":23.57}
{"ticker":"GOV","date":"2015-01-06","pret":0.0102,"close":23.4}
{"ticker":"GOV","date":"2015-01-07","pret":-0.00892,"close":23.48}
{"ticker":"GOV","date":"2015-01-08","pret":0.00681,"close":23.52}
{"ticker":"GOV","date":"2015-01-09","pret":-0.0051,"close":23.39}
{"ticker":"GOV","date":"2015-01-12","pret":-0.01632,"close":23.21}
{"ticker":"GOV","date":"2015-01-13","pret":0.00561,"close":22.85}
{"ticker":"GOV","date":"2015-01-14","pret":-0.02133,"close":22.99}
{"ticker":"GOV","date":"2015-01-15","pret":0.01528,"close":22.98}
{"ticker":"GOV","date":"2015-01-16","pret":-0.00739,"close":23.3}
{"ticker":"GOV","date":"2015-01-20","pret":0.01988,"close":23.15}
{"ticker":"GOV","date":"2015-01-21","pret":-0.02689,"close":22.55}
{"ticker":"GOV","date":"2015-01-22","pret":-0.00396,"close":22.99}
{"ticker":"GOV","date":"2015-01-23","pret":0.01489,"close":22.9}
{"ticker":"GOV","date":"2015-01-26","pret":-0.00523,"close":23.19}
{"ticker":"GOV","date":"2015-01-27","pret":0.00827,"close":23.17}
{"ticker":"GOV","date":"2015-01-28","pret":0.00562,"close":23.09}
{"ticker":"GOV","date":"2015-01-29","pret":-0.00389,"close":23.22}
{"ticker":"GOV","date":"2015-01-30","pret":0.00173,"close":22.8}
{"ticker":"GOV","date":"2015-02-02","pret":-0.00476,"close":22.97}
{"ticker":"GOV","date":"2015-02-03","pret":0.00433,"close":23.31}
{"ticker":"GOV","date":"2015-02-04","pret":0.00345,"close":23.18}
{"ticker":"GOV","date":"2015-02-05","pret":-0.00172,"close":23.46}
{"ticker":"GOV","date":"2015-02-06","pret":0.00816,"close":22.75}
{"ticker":"GOV","date":"2015-02-09","pret":-0.02909,"close":22.66}
{"ticker":"GOV","date":"2015-02-10","pret":-0.0022,"close":22.59}
{"ticker":"GOV","date":"2015-02-11","pret":-0.00354,"close":22.65}
{"ticker":"GOV","date":"2015-02-12","pret":0.0053,"close":23.16}
{"ticker":"GOV","date":"2015-02-13","pret":0.0205,"close":23.02}
{"ticker":"GOV","date":"2015-02-17","pret":-0.00911,"close":22.94}
{"ticker":"GOV","date":"2015-02-18","pret":-0.00087,"close":23.11}
{"ticker":"GOV","date":"2015-02-19","pret":0.00522,"close":22.7}
{"ticker":"GOV","date":"2015-02-20","pret":-0.0074,"close":22.85}
{"ticker":"GOV","date":"2015-02-23","pret":0.0061,"close":23.28}
{"ticker":"GOV","date":"2015-02-24","pret":0.00865,"close":23.3}
{"ticker":"GOV","date":"2015-02-25","pret":0.00129,"close":23.54}
{"ticker":"GOV","date":"2015-02-26","pret":0.0179,"close":23.13}
{"ticker":"GOV","date":"2015-02-27","pret":-0.02221,"close":23.39}
{"ticker":"GOV","date":"2015-03-02","pret":0.00173,"close":22.96}
{"ticker":"GOV","date":"2015-03-03","pret":-0.01128,"close":23.18}
{"ticker":"GOV","date":"2015-03-04","pret":0.01084,"close":23.1}
{"ticker":"GOV","date":"2015-03-05","pret":-0.00346,"close":23.03}
{"ticker":"GOV","date":"2015-03-06","pret":-0.01044,"close":22.45}
{"ticker":"GOV","date":"2015-03-09","pret":-0.01899,"close":22.27}
{"ticker":"GOV","date":"2015-03-10","pret":-0.01346,"close":22.27}
{"ticker":"GOV","date":"2015-03-11","pret":0.009,"close":22.21}
{"ticker":"GOV","date":"2015-03-12","pret":-0.00404,"close":22.54}
{"ticker":"GOV","date":"2015-03-13","pret":0.01562,"close":22.46}
{"ticker":"GOV","date":"2015-03-16","pret":-0.00488,"close":22.53}
{"ticker":"GOV","date":"2015-03-17","pret":0.00178,"close":22.49}
{"ticker":"GOV","date":"2015-03-18","pret":-0.00222,"close":22.86}
{"ticker":"GOV","date":"2015-03-19","pret":0.01282,"close":22.78}
{"ticker":"GOV","date":"2015-03-20","pret":0.00438,"close":23.29}
{"ticker":"GOV","date":"2015-03-23","pret":0.01906,"close":23.21}
{"ticker":"GOV","date":"2015-03-24","pret":-0.0056,"close":22.97}
{"ticker":"GOV","date":"2015-03-25","pret":-0.00606,"close":22.72}
{"ticker":"GOV","date":"2015-03-26","pret":-0.01576,"close":22.58}
{"ticker":"GOV","date":"2015-03-27","pret":-0.00088,"close":22.7}
{"ticker":"GOV","date":"2015-03-30","pret":0.00397,"close":23.04}
{"ticker":"GOV","date":"2015-03-31","pret":0.01311,"close":22.85}
{"ticker":"GOV","date":"2015-04-01","pret":-0.01003,"close":22.86}
{"ticker":"GOV","date":"2015-04-02","pret":0.00175,"close":22.92}
{"ticker":"GOV","date":"2015-04-06","pret":0.00524,"close":23.09}
{"ticker":"GOV","date":"2015-04-07","pret":0.00174,"close":22.77}
{"ticker":"GOV","date":"2015-04-08","pret":-0.00917,"close":22.68}
{"ticker":"GOV","date":"2015-04-09","pret":-0.00881,"close":22.31}
{"ticker":"GOV","date":"2015-04-10","pret":-0.008,"close":22.49}
{"ticker":"GOV","date":"2015-04-13","pret":0.00312,"close":22.51}
{"ticker":"GOV","date":"2015-04-14","pret":0.00266,"close":22.47}
{"ticker":"GOV","date":"2015-04-15","pret":-0.00222,"close":22.33}
{"ticker":"GOV","date":"2015-04-16","pret":-0.00758,"close":22.41}
{"ticker":"GOV","date":"2015-04-17","pret":0.0009,"close":22.33}
{"ticker":"GOV","date":"2015-04-20","pret":0.00045,"close":22.49}
{"ticker":"GOV","date":"2015-04-21","pret":0.0058,"close":22.33}
{"ticker":"GOV","date":"2015-04-22","pret":-0.02203,"close":22.05}
{"ticker":"GOV","date":"2015-04-23","pret":0,"close":22.04}
{"ticker":"GOV","date":"2015-04-24","pret":0.00091,"close":22.05}
{"ticker":"GOV","date":"2015-04-27","pret":0.00091,"close":22.09}
{"ticker":"GOV","date":"2015-04-28","pret":0.00045,"close":22}
{"ticker":"GOV","date":"2015-04-29","pret":-0.00637,"close":21.64}
{"ticker":"GOV","date":"2015-04-30","pret":-0.01564,"close":20.84}
{"ticker":"GOV","date":"2015-05-01","pret":-0.03539,"close":20.46}
{"ticker":"GOV","date":"2015-05-04","pret":-0.01744,"close":20.22}
{"ticker":"GOV","date":"2015-05-05","pret":-0.01775,"close":19.6}
{"ticker":"GOV","date":"2015-05-06","pret":-0.0257,"close":19.58}
{"ticker":"GOV","date":"2015-05-07","pret":-0.00204,"close":19.77}
{"ticker":"GOV","date":"2015-05-08","pret":0.01925,"close":19.94}
{"ticker":"GOV","date":"2015-05-11","pret":-0.00654,"close":19.71}
{"ticker":"GOV","date":"2015-05-12","pret":-0.00506,"close":19.75}
{"ticker":"GOV","date":"2015-05-13","pret":0.00758,"close":19.62}
{"ticker":"GOV","date":"2015-05-14","pret":-0.00758,"close":19.91}
{"ticker":"GOV","date":"2015-05-15","pret":0.01161,"close":20.06}
{"ticker":"GOV","date":"2015-05-18","pret":0.0075,"close":19.96}
{"ticker":"GOV","date":"2015-05-19","pret":-0.0085,"close":19.69}
{"ticker":"GOV","date":"2015-05-20","pret":-0.00655,"close":19.89}
{"ticker":"GOV","date":"2015-05-21","pret":0.00555,"close":19.71}
{"ticker":"GOV","date":"2015-05-22","pret":-0.01265,"close":19.62}
{"ticker":"GOV","date":"2015-05-26","pret":0.00051,"close":19.58}
{"ticker":"GOV","date":"2015-05-27","pret":-0.00255,"close":19.78}
{"ticker":"GOV","date":"2015-05-28","pret":0.00914,"close":19.79}
{"ticker":"GOV","date":"2015-05-29","pret":-0.00101,"close":19.52}
{"ticker":"GOV","date":"2015-06-01","pret":-0.01222,"close":19.74}
{"ticker":"GOV","date":"2015-06-02","pret":0.01019,"close":19.75}
{"ticker":"GOV","date":"2015-06-03","pret":0.00101,"close":19.63}
{"ticker":"GOV","date":"2015-06-04","pret":-0.00559,"close":19.55}
{"ticker":"GOV","date":"2015-06-05","pret":-0.00921,"close":19.35}
{"ticker":"GOV","date":"2015-06-08","pret":-0.00257,"close":19.32}
{"ticker":"GOV","date":"2015-06-09","pret":-0.00413,"close":18.89}
{"ticker":"GOV","date":"2015-06-10","pret":-0.02251,"close":18.85}
{"ticker":"GOV","date":"2015-06-11","pret":0.00475,"close":19.09}
{"ticker":"GOV","date":"2015-06-12","pret":0.00263,"close":19.08}
{"ticker":"GOV","date":"2015-06-15","pret":0.00105,"close":18.88}
{"ticker":"GOV","date":"2015-06-16","pret":-0.0079,"close":19.03}
{"ticker":"GOV","date":"2015-06-17","pret":0.00948,"close":19.08}
{"ticker":"GOV","date":"2015-06-18","pret":-0.0021,"close":19.24}
{"ticker":"GOV","date":"2015-06-19","pret":0.01097,"close":19.37}
{"ticker":"GOV","date":"2015-06-22","pret":0.00673,"close":19.37}
{"ticker":"GOV","date":"2015-06-23","pret":-0.00052,"close":19.4}
{"ticker":"GOV","date":"2015-06-24","pret":0,"close":19.19}
{"ticker":"GOV","date":"2015-06-25","pret":-0.00934,"close":18.92}
{"ticker":"GOV","date":"2015-06-26","pret":-0.01523,"close":18.97}
{"ticker":"GOV","date":"2015-06-29","pret":0.00159,"close":18.66}
{"ticker":"GOV","date":"2015-06-30","pret":-0.01169,"close":18.55}
{"ticker":"GOV","date":"2015-07-01","pret":-0.00967,"close":18.74}
{"ticker":"GOV","date":"2015-07-02","pret":0.01818,"close":18.53}
{"ticker":"GOV","date":"2015-07-06","pret":-0.02143,"close":18.5}
{"ticker":"GOV","date":"2015-07-07","pret":0.00648,"close":18.84}
{"ticker":"GOV","date":"2015-07-08","pret":0.00857,"close":18.7}
{"ticker":"GOV","date":"2015-07-09","pret":0.0016,"close":18.58}
{"ticker":"GOV","date":"2015-07-10","pret":-0.01017,"close":18.76}
{"ticker":"GOV","date":"2015-07-13","pret":0.01176,"close":18.91}
{"ticker":"GOV","date":"2015-07-14","pret":0.00742,"close":18.95}
{"ticker":"GOV","date":"2015-07-15","pret":-0.0037,"close":19.07}
{"ticker":"GOV","date":"2015-07-16","pret":0.01472,"close":19.27}
{"ticker":"GOV","date":"2015-07-17","pret":0.00365,"close":19.22}
{"ticker":"GOV","date":"2015-07-20","pret":-0.00156,"close":19.09}
{"ticker":"GOV","date":"2015-07-21","pret":-0.00732,"close":19.07}
{"ticker":"GOV","date":"2015-07-22","pret":-0.02175,"close":18.44}
{"ticker":"GOV","date":"2015-07-23","pret":-0.01132,"close":17.95}
{"ticker":"GOV","date":"2015-07-24","pret":-0.02693,"close":17.98}
{"ticker":"GOV","date":"2015-07-27","pret":0.00167,"close":17.84}
{"ticker":"GOV","date":"2015-07-28","pret":-0.00782,"close":17.8}
{"ticker":"GOV","date":"2015-07-29","pret":-0.00449,"close":17.97}
{"ticker":"GOV","date":"2015-07-30","pret":0.0112,"close":17.54}
{"ticker":"GOV","date":"2015-07-31","pret":-0.01911,"close":17.27}
{"ticker":"GOV","date":"2015-08-03","pret":-0.01891,"close":17.36}
{"ticker":"GOV","date":"2015-08-04","pret":0.00749,"close":17.12}
{"ticker":"GOV","date":"2015-08-05","pret":-0.01329,"close":16.63}
{"ticker":"GOV","date":"2015-08-06","pret":-0.03372,"close":16.68}
{"ticker":"GOV","date":"2015-08-07","pret":-0.0006,"close":16.59}
{"ticker":"GOV","date":"2015-08-10","pret":0.0006,"close":16.59}
{"ticker":"GOV","date":"2015-08-11","pret":-0.00422,"close":16.56}
{"ticker":"GOV","date":"2015-08-12","pret":-0.0006,"close":16.5}
{"ticker":"GOV","date":"2015-08-13","pret":-0.00242,"close":16.57}
{"ticker":"GOV","date":"2015-08-14","pret":0.00423,"close":16.66}
{"ticker":"GOV","date":"2015-08-17","pret":0.00542,"close":16.87}
{"ticker":"GOV","date":"2015-08-18","pret":0.01134,"close":16.84}
{"ticker":"GOV","date":"2015-08-19","pret":-0.00297,"close":16.83}
{"ticker":"GOV","date":"2015-08-20","pret":-0.00119,"close":16.8}
{"ticker":"GOV","date":"2015-08-21","pret":-0.00838,"close":16.42}
{"ticker":"GOV","date":"2015-08-24","pret":-0.03237,"close":15.62}
{"ticker":"GOV","date":"2015-08-25","pret":-0.00311,"close":15.2}
{"ticker":"GOV","date":"2015-08-26","pret":-0.04067,"close":15.44}
{"ticker":"GOV","date":"2015-08-27","pret":0.00775,"close":15.72}
{"ticker":"GOV","date":"2015-08-28","pret":0.01152,"close":15.93}
{"ticker":"GOV","date":"2015-08-31","pret":0.01766,"close":15.84}
{"ticker":"GOV","date":"2015-09-01","pret":-0.01956,"close":15.66}
{"ticker":"GOV","date":"2015-09-02","pret":0.00572,"close":15.84}
{"ticker":"GOV","date":"2015-09-03","pret":0.00506,"close":15.71}
{"ticker":"GOV","date":"2015-09-04","pret":-0.01974,"close":15.43}
{"ticker":"GOV","date":"2015-09-08","pret":0.00193,"close":15.7}
{"ticker":"GOV","date":"2015-09-09","pret":0.01402,"close":15.25}
{"ticker":"GOV","date":"2015-09-10","pret":-0.03609,"close":15.3}
{"ticker":"GOV","date":"2015-09-11","pret":0.00197,"close":15.59}
{"ticker":"GOV","date":"2015-09-14","pret":0.02138,"close":15.6}
{"ticker":"GOV","date":"2015-09-15","pret":0.00256,"close":15.67}
{"ticker":"GOV","date":"2015-09-16","pret":0.00064,"close":16}
{"ticker":"GOV","date":"2015-09-17","pret":0.02149,"close":16.18}
{"ticker":"GOV","date":"2015-09-18","pret":0.00312,"close":16.02}
{"ticker":"GOV","date":"2015-09-21","pret":0.00187,"close":16.17}
{"ticker":"GOV","date":"2015-09-22","pret":-0.00312,"close":16.06}
{"ticker":"GOV","date":"2015-09-23","pret":0.00498,"close":16.18}
{"ticker":"GOV","date":"2015-09-24","pret":0.00186,"close":16.12}
{"ticker":"GOV","date":"2015-09-25","pret":0.0031,"close":16.24}
{"ticker":"GOV","date":"2015-09-28","pret":-0.00062,"close":15.92}
{"ticker":"GOV","date":"2015-09-29","pret":-0.01747,"close":16.06}
{"ticker":"GOV","date":"2015-09-30","pret":0.01561,"close":16}
{"ticker":"GOV","date":"2015-10-01","pret":-0.00622,"close":16}
{"ticker":"GOV","date":"2015-10-02","pret":-0.00751,"close":16.17}
{"ticker":"GOV","date":"2015-10-05","pret":0.01867,"close":16.65}
{"ticker":"GOV","date":"2015-10-06","pret":0.02616,"close":16.8}
{"ticker":"GOV","date":"2015-10-07","pret":0.01016,"close":17.13}
{"ticker":"GOV","date":"2015-10-08","pret":0.01826,"close":17.26}
{"ticker":"GOV","date":"2015-10-09","pret":0.0093,"close":17.22}
{"ticker":"GOV","date":"2015-10-12","pret":0,"close":17.33}
{"ticker":"GOV","date":"2015-10-13","pret":0,"close":17.21}
{"ticker":"GOV","date":"2015-10-14","pret":-0.00348,"close":17.06}
{"ticker":"GOV","date":"2015-10-15","pret":-0.00933,"close":17.37}
{"ticker":"GOV","date":"2015-10-16","pret":0.01685,"close":17.53}
{"ticker":"GOV","date":"2015-10-19","pret":0.00803,"close":17.81}
{"ticker":"GOV","date":"2015-10-20","pret":0.01756,"close":17.78}
{"ticker":"GOV","date":"2015-10-21","pret":-0.02214,"close":17.13}
{"ticker":"GOV","date":"2015-10-22","pret":-0.01562,"close":17.28}
{"ticker":"GOV","date":"2015-10-23","pret":0.00929,"close":17.11}
{"ticker":"GOV","date":"2015-10-26","pret":-0.01338,"close":16.84}
{"ticker":"GOV","date":"2015-10-27","pret":-0.01653,"close":16.63}
{"ticker":"GOV","date":"2015-10-28","pret":-0.01258,"close":16.75}
{"ticker":"GOV","date":"2015-10-29","pret":0.0084,"close":16.41}
{"ticker":"GOV","date":"2015-10-30","pret":-0.01566,"close":16.28}
{"ticker":"GOV","date":"2015-11-02","pret":-0.01038,"close":16.57}
{"ticker":"GOV","date":"2015-11-03","pret":0.01341,"close":16.61}
{"ticker":"GOV","date":"2015-11-04","pret":0.00483,"close":16.29}
{"ticker":"GOV","date":"2015-11-05","pret":-0.01824,"close":16.42}
{"ticker":"GOV","date":"2015-11-06","pret":-0.0043,"close":16.11}
{"ticker":"GOV","date":"2015-11-09","pret":-0.01365,"close":15.69}
{"ticker":"GOV","date":"2015-11-10","pret":-0.02019,"close":15.79}
{"ticker":"GOV","date":"2015-11-11","pret":0.00699,"close":15.87}
{"ticker":"GOV","date":"2015-11-12","pret":0,"close":15.68}
{"ticker":"GOV","date":"2015-11-13","pret":-0.00826,"close":15.44}
{"ticker":"GOV","date":"2015-11-16","pret":-0.01091,"close":15.68}
{"ticker":"GOV","date":"2015-11-17","pret":0.01155,"close":15.64}
{"ticker":"GOV","date":"2015-11-18","pret":0,"close":16.06}
{"ticker":"GOV","date":"2015-11-19","pret":0.02519,"close":16.25}
{"ticker":"GOV","date":"2015-11-20","pret":0.01665,"close":16.48}
{"ticker":"GOV","date":"2015-11-23","pret":0.01337,"close":16.53}
{"ticker":"GOV","date":"2015-11-24","pret":-0.00423,"close":16.72}
{"ticker":"GOV","date":"2015-11-25","pret":0.00725,"close":16.73}
{"ticker":"GOV","date":"2015-11-26"}
{"ticker":"GOV","date":"2015-11-27","pret":0.0036,"close":16.93}
{"ticker":"GOV","date":"2015-11-30","pret":0.01606,"close":16.93}
{"ticker":"GOV","date":"2015-12-01","pret":0.00295,"close":16.93}
{"ticker":"GOV","date":"2015-12-02","pret":-0.0059,"close":16.55}
{"ticker":"GOV","date":"2015-12-03","pret":-0.02395,"close":16.03}
{"ticker":"GOV","date":"2015-12-04","pret":-0.02952,"close":16.19}
{"ticker":"GOV","date":"2015-12-07","pret":0.00684,"close":15.95}
{"ticker":"GOV","date":"2015-12-08","pret":-0.01122,"close":16.09}
{"ticker":"GOV","date":"2015-12-09","pret":0.00376,"close":16.09}
{"ticker":"GOV","date":"2015-12-10","pret":0.00374,"close":15.94}
{"ticker":"GOV","date":"2015-12-11","pret":-0.02648,"close":15.79}
{"ticker":"GOV","date":"2015-12-14","pret":0.00319,"close":15.95}
{"ticker":"GOV","date":"2015-12-15","pret":0.01517,"close":15.72}
{"ticker":"GOV","date":"2015-12-16","pret":-0.01136,"close":16.17}
{"ticker":"GOV","date":"2015-12-17"}
{"ticker":"GOV","date":"2015-12-18","pret":-0.00318,"close":15.58}
{"ticker":"GOV","date":"2015-12-21","pret":0.00064,"close":15.46}
{"ticker":"GOV","date":"2015-12-22","pret":-0.0128,"close":15.77}
{"ticker":"GOV","date":"2015-12-23","pret":0.01978,"close":15.93}
{"ticker":"GOV","date":"2015-12-24","pret":0.0088,"close":15.97}
{"ticker":"GOV","date":"2015-12-28","pret":-0.00063,"close":16}
{"ticker":"GOV","date":"2015-12-29","pret":0.00562,"close":16.21}
{"ticker":"GOV","date":"2015-12-30","pret":0.00992,"close":16.03}
{"ticker":"GOV","date":"2015-12-31","pret":-0.01179,"close":15.87}
{"ticker":"GOV","date":"2016-01-04","pret":-0.017,"close":15.35}
{"ticker":"GOV","date":"2016-01-05","pret":-0.02507,"close":15.97}
{"ticker":"GPC","date":"2015-01-02","pret":-0.00307,"close":106.52}
{"ticker":"GPC","date":"2015-01-05","pret":-0.01001,"close":105.84}
{"ticker":"GPC","date":"2015-01-06","pret":-0.05232,"close":101.5}
{"ticker":"GPC","date":"2015-01-07","pret":0.01563,"close":103.05}
{"ticker":"GPC","date":"2015-01-08","pret":0.01174,"close":103.27}
{"ticker":"GPC","date":"2015-01-09","pret":-0.00483,"close":101.37}
{"ticker":"GPC","date":"2015-01-12","pret":-0.01799,"close":97.52}
{"ticker":"GPC","date":"2015-01-13","pret":-0.02862,"close":97.08}
{"ticker":"GPC","date":"2015-01-14","pret":-0.01979,"close":95.28}
{"ticker":"GPC","date":"2015-01-15","pret":-0.01124,"close":95.08}
{"ticker":"GPC","date":"2015-01-16","pret":-0.0042,"close":97.1}
{"ticker":"GPC","date":"2015-01-20","pret":0.02133,"close":97.47}
{"ticker":"GPC","date":"2015-01-21","pret":0.0001,"close":97.76}
{"ticker":"GPC","date":"2015-01-22","pret":0.01105,"close":98.58}
{"ticker":"GPC","date":"2015-01-23","pret":0.00487,"close":98.4}
{"ticker":"GPC","date":"2015-01-26","pret":-0.00152,"close":98.65}
{"ticker":"GPC","date":"2015-01-27","pret":-0.00958,"close":97.52}
{"ticker":"GPC","date":"2015-01-28","pret":0.00378,"close":95.42}
{"ticker":"GPC","date":"2015-01-29","pret":-0.02406,"close":95.42}
{"ticker":"GPC","date":"2015-01-30","pret":-0.014,"close":92.94}
{"ticker":"GPC","date":"2015-02-02","pret":-0.01066,"close":93.44}
{"ticker":"GPC","date":"2015-02-03","pret":0.00086,"close":97.92}
{"ticker":"GPC","date":"2015-02-04","pret":0.04408,"close":95.5}
{"ticker":"GPC","date":"2015-02-05","pret":-0.01715,"close":95.95}
{"ticker":"GPC","date":"2015-02-06","pret":0.00083,"close":96.59}
{"ticker":"GPC","date":"2015-02-09","pret":-0.00115,"close":96.08}
{"ticker":"GPC","date":"2015-02-10","pret":0.00603,"close":96.52}
{"ticker":"GPC","date":"2015-02-11","pret":-0.00031,"close":96.42}
{"ticker":"GPC","date":"2015-02-12","pret":-0.00208,"close":96.79}
{"ticker":"GPC","date":"2015-02-13","pret":0.00611,"close":97.01}
{"ticker":"GPC","date":"2015-02-17","pret":0.01149,"close":96.61}
{"ticker":"GPC","date":"2015-02-18","pret":-0.01771,"close":95.55}
{"ticker":"GPC","date":"2015-02-19","pret":-0.00656,"close":95.71}
{"ticker":"GPC","date":"2015-02-20","pret":-0.00063,"close":96.28}
{"ticker":"GPC","date":"2015-02-23","pret":0.00626,"close":96.42}
{"ticker":"GPC","date":"2015-02-24","pret":0.00062,"close":96.38}
{"ticker":"GPC","date":"2015-02-25","pret":-0.00323,"close":96.78}
{"ticker":"GPC","date":"2015-02-26","pret":0.0052,"close":96.53}
{"ticker":"GPC","date":"2015-02-27","pret":0.00207,"close":96.08}
{"ticker":"GPC","date":"2015-03-02","pret":-0.00508,"close":96.94}
{"ticker":"GPC","date":"2015-03-03","pret":0.00374,"close":95.51}
{"ticker":"GPC","date":"2015-03-04","pret":-0.02031,"close":94.04}
{"ticker":"GPC","date":"2015-03-05","pret":-0.00371,"close":94.23}
{"ticker":"GPC","date":"2015-03-06","pret":-0.00191,"close":92.91}
{"ticker":"GPC","date":"2015-03-09","pret":-0.00919,"close":93.89}
{"ticker":"GPC","date":"2015-03-10","pret":-0.00075,"close":92.36}
{"ticker":"GPC","date":"2015-03-11","pret":-0.00874,"close":92.33}
{"ticker":"GPC","date":"2015-03-12","pret":0.00637,"close":94.72}
{"ticker":"GPC","date":"2015-03-13","pret":0.01951,"close":94.47}
{"ticker":"GPC","date":"2015-03-16","pret":0.00432,"close":96}
{"ticker":"GPC","date":"2015-03-17","pret":0.0021,"close":94.65}
{"ticker":"GPC","date":"2015-03-18","pret":-0.00832,"close":95.24}
{"ticker":"GPC","date":"2015-03-19","pret":0.00633,"close":95.53}
{"ticker":"GPC","date":"2015-03-20","pret":0.00785,"close":95.93}
{"ticker":"GPC","date":"2015-03-23","pret":0.00073,"close":95.59}
{"ticker":"GPC","date":"2015-03-24","pret":-0.00869,"close":94.57}
{"ticker":"GPC","date":"2015-03-25","pret":-0.0039,"close":92.85}
{"ticker":"GPC","date":"2015-03-26","pret":-0.02457,"close":92.33}
{"ticker":"GPC","date":"2015-03-27","pret":-0.00282,"close":92.93}
{"ticker":"GPC","date":"2015-03-30","pret":0.0124,"close":93.86}
{"ticker":"GPC","date":"2015-03-31","pret":-0.00602,"close":93.19}
{"ticker":"GPC","date":"2015-04-01","pret":0.00032,"close":91.75}
{"ticker":"GPC","date":"2015-04-02","pret":-0.01149,"close":92.73}
{"ticker":"GPC","date":"2015-04-06","pret":0.01127,"close":93.27}
{"ticker":"GPC","date":"2015-04-07","pret":0.00398,"close":93.32}
{"ticker":"GPC","date":"2015-04-08","pret":0.00418,"close":92.85}
{"ticker":"GPC","date":"2015-04-09","pret":-0.00686,"close":92.91}
{"ticker":"GPC","date":"2015-04-10","pret":-0.00151,"close":93.27}
{"ticker":"GPC","date":"2015-04-13","pret":0.00612,"close":92.83}
{"ticker":"GPC","date":"2015-04-14","pret":-0.0072,"close":92.67}
{"ticker":"GPC","date":"2015-04-15","pret":0.00323,"close":92.54}
{"ticker":"GPC","date":"2015-04-16","pret":-0.0055,"close":92.11}
{"ticker":"GPC","date":"2015-04-17","pret":-0.01186,"close":91.67}
{"ticker":"GPC","date":"2015-04-20","pret":0.00958,"close":92.57}
{"ticker":"GPC","date":"2015-04-21","pret":0.0053,"close":92.45}
{"ticker":"GPC","date":"2015-04-22","pret":0,"close":93.02}
{"ticker":"GPC","date":"2015-04-23","pret":0.00226,"close":93.13}
{"ticker":"GPC","date":"2015-04-24","pret":0.00172,"close":91.99}
{"ticker":"GPC","date":"2015-04-27","pret":-0.0083,"close":91.46}
{"ticker":"GPC","date":"2015-04-28","pret":-0.01209,"close":91.34}
{"ticker":"GPC","date":"2015-04-29","pret":0.00044,"close":90.94}
{"ticker":"GPC","date":"2015-04-30","pret":-0.00748,"close":89.85}
{"ticker":"GPC","date":"2015-05-01","pret":-0.00011,"close":91.47}
{"ticker":"GPC","date":"2015-05-04","pret":0.02162,"close":92.83}
{"ticker":"GPC","date":"2015-05-05","pret":0.0013,"close":91.81}
{"ticker":"GPC","date":"2015-05-06","pret":-0.00715,"close":91.64}
{"ticker":"GPC","date":"2015-05-07","pret":-0.00011,"close":92.59}
{"ticker":"GPC","date":"2015-05-08","pret":0.01564,"close":94.08}
{"ticker":"GPC","date":"2015-05-11","pret":0.00384,"close":94.21}
{"ticker":"GPC","date":"2015-05-12","pret":-0.00085,"close":94.01}
{"ticker":"GPC","date":"2015-05-13","pret":0.00309,"close":92.69}
{"ticker":"GPC","date":"2015-05-14","pret":-0.00886,"close":94.04}
{"ticker":"GPC","date":"2015-05-15","pret":0.00855,"close":93.84}
{"ticker":"GPC","date":"2015-05-18","pret":-0.00245,"close":93.76}
{"ticker":"GPC","date":"2015-05-19","pret":0.00181,"close":93.7}
{"ticker":"GPC","date":"2015-05-20","pret":-0.00043,"close":93.74}
{"ticker":"GPC","date":"2015-05-21","pret":-0.00523,"close":93.57}
{"ticker":"GPC","date":"2015-05-22","pret":0.00246,"close":93.54}
{"ticker":"GPC","date":"2015-05-26","pret":-0.00514,"close":92.58}
{"ticker":"GPC","date":"2015-05-27","pret":-0.0029,"close":92.87}
{"ticker":"GPC","date":"2015-05-28","pret":0.00043,"close":92.41}
{"ticker":"GPC","date":"2015-05-29","pret":-0.00778,"close":90.47}
{"ticker":"GPC","date":"2015-06-01","pret":-0.01838,"close":90.23}
{"ticker":"GPC","date":"2015-06-02","pret":-0.00587,"close":90.34}
{"ticker":"GPC","date":"2015-06-03","pret":0.00266,"close":90.75}
{"ticker":"GPC","date":"2015-06-04","pret":0.01746,"close":91}
{"ticker":"GPC","date":"2015-06-05","pret":-0.00897,"close":91.53}
{"ticker":"GPC","date":"2015-06-08","pret":0.00077,"close":90.84}
{"ticker":"GPC","date":"2015-06-09","pret":-0.00396,"close":90.23}
{"ticker":"GPC","date":"2015-06-10","pret":0.00044,"close":91.43}
{"ticker":"GPC","date":"2015-06-11","pret":0.00812,"close":90.85}
{"ticker":"GPC","date":"2015-06-12","pret":-0.01022,"close":90.84}
{"ticker":"GPC","date":"2015-06-15","pret":-0.00487,"close":90.49}
{"ticker":"GPC","date":"2015-06-16","pret":0.00277,"close":90.81}
{"ticker":"GPC","date":"2015-06-17","pret":0.00859,"close":91.19}
{"ticker":"GPC","date":"2015-06-18","pret":0.00982,"close":92.63}
{"ticker":"GPC","date":"2015-06-19","pret":0.00466,"close":92.21}
{"ticker":"GPC","date":"2015-06-22","pret":0.00194,"close":92.28}
{"ticker":"GPC","date":"2015-06-23","pret":-0.00173,"close":92.27}
{"ticker":"GPC","date":"2015-06-24","pret":-0.00292,"close":91.75}
{"ticker":"GPC","date":"2015-06-25","pret":-0.00467,"close":91.6}
{"ticker":"GPC","date":"2015-06-26","pret":0.00272,"close":92.07}
{"ticker":"GPC","date":"2015-06-29","pret":-0.01081,"close":89.28}
{"ticker":"GPC","date":"2015-06-30","pret":-0.01182,"close":89.53}
{"ticker":"GPC","date":"2015-07-01","pret":-0.00613,"close":90.66}
{"ticker":"GPC","date":"2015-07-02","pret":0.0152,"close":90.03}
{"ticker":"GPC","date":"2015-07-06","pret":-0.01285,"close":89.49}
{"ticker":"GPC","date":"2015-07-07","pret":-0.0047,"close":89.44}
{"ticker":"GPC","date":"2015-07-08","pret":-0.00359,"close":87.85}
{"ticker":"GPC","date":"2015-07-09","pret":0,"close":88.27}
{"ticker":"GPC","date":"2015-07-10","pret":0.00303,"close":88.98}
{"ticker":"GPC","date":"2015-07-13","pret":0.0057,"close":90.48}
{"ticker":"GPC","date":"2015-07-14","pret":0.00844,"close":90.21}
{"ticker":"GPC","date":"2015-07-15","pret":-0.00465,"close":90.49}
{"ticker":"GPC","date":"2015-07-16","pret":0.01016,"close":90.87}
{"ticker":"GPC","date":"2015-07-17","pret":-0.0064,"close":90.64}
{"ticker":"GPC","date":"2015-07-20","pret":-0.0118,"close":88.81}
{"ticker":"GPC","date":"2015-07-21","pret":-0.00809,"close":87.87}
{"ticker":"GPC","date":"2015-07-22","pret":-0.01021,"close":87.84}
{"ticker":"GPC","date":"2015-07-23","pret":0.00262,"close":87.97}
{"ticker":"GPC","date":"2015-07-24","pret":0.00034,"close":86.88}
{"ticker":"GPC","date":"2015-07-27","pret":-0.01755,"close":86.18}
{"ticker":"GPC","date":"2015-07-28","pret":0.00023,"close":87.09}
{"ticker":"GPC","date":"2015-07-29","pret":0.00783,"close":88.41}
{"ticker":"GPC","date":"2015-07-30","pret":0.0139,"close":88.61}
{"ticker":"GPC","date":"2015-07-31","pret":0.01002,"close":88.95}
{"ticker":"GPC","date":"2015-08-03","pret":-0.00539,"close":88.51}
{"ticker":"GPC","date":"2015-08-04","pret":-0.00429,"close":88.45}
{"ticker":"GPC","date":"2015-08-05","pret":0.00822,"close":89.03}
{"ticker":"GPC","date":"2015-08-06","pret":-0.00146,"close":88.71}
{"ticker":"GPC","date":"2015-08-07","pret":-0.0036,"close":87.98}
{"ticker":"GPC","date":"2015-08-10","pret":-0.00079,"close":89.13}
{"ticker":"GPC","date":"2015-08-11","pret":-0.00316,"close":87.99}
{"ticker":"GPC","date":"2015-08-12","pret":-0.01184,"close":87.64}
{"ticker":"GPC","date":"2015-08-13","pret":0.00343,"close":88.06}
{"ticker":"GPC","date":"2015-08-14","pret":0.00569,"close":88.47}
{"ticker":"GPC","date":"2015-08-17","pret":-0.00273,"close":88.31}
{"ticker":"GPC","date":"2015-08-18","pret":0.00023,"close":87.9}
{"ticker":"GPC","date":"2015-08-19","pret":-0.00491,"close":87.4}
{"ticker":"GPC","date":"2015-08-20","pret":-0.00908,"close":85.68}
{"ticker":"GPC","date":"2015-08-21","pret":-0.02076,"close":83.43}
{"ticker":"GPC","date":"2015-08-24","pret":-0.05773,"close":81.19}
{"ticker":"GPC","date":"2015-08-25","pret":0.04205,"close":79.53}
{"ticker":"GPC","date":"2015-08-26","pret":-0.0294,"close":81.06}
{"ticker":"GPC","date":"2015-08-27","pret":0.0081,"close":83.53}
{"ticker":"GPC","date":"2015-08-28","pret":0.01481,"close":83.71}
{"ticker":"GPC","date":"2015-08-31","pret":0.0066,"close":83.49}
{"ticker":"GPC","date":"2015-09-01","pret":-0.018,"close":81.2}
{"ticker":"GPC","date":"2015-09-02","pret":-0.00869,"close":81.65}
{"ticker":"GPC","date":"2015-09-03","pret":0.0049,"close":81.87}
{"ticker":"GPC","date":"2015-09-04","pret":-0.01144,"close":80.92}
{"ticker":"GPC","date":"2015-09-08","pret":0.01888,"close":83.64}
{"ticker":"GPC","date":"2015-09-09","pret":0.02245,"close":82.99}
{"ticker":"GPC","date":"2015-09-10","pret":-0.01652,"close":83.17}
{"ticker":"GPC","date":"2015-09-11","pret":0.00133,"close":83.43}
{"ticker":"GPC","date":"2015-09-14","pret":0.00565,"close":83.04}
{"ticker":"GPC","date":"2015-09-15","pret":-0.00276,"close":84.9}
{"ticker":"GPC","date":"2015-09-16","pret":0.01869,"close":86.06}
{"ticker":"GPC","date":"2015-09-17","pret":0.01289,"close":85.06}
{"ticker":"GPC","date":"2015-09-18","pret":-0.01952,"close":83.25}
{"ticker":"GPC","date":"2015-09-21","pret":-0.00847,"close":83.7}
{"ticker":"GPC","date":"2015-09-22","pret":-0.00854,"close":82.66}
{"ticker":"GPC","date":"2015-09-23","pret":-0.00072,"close":82.69}
{"ticker":"GPC","date":"2015-09-24","pret":-0.00813,"close":83.4}
{"ticker":"GPC","date":"2015-09-25","pret":0.02337,"close":83.96}
{"ticker":"GPC","date":"2015-09-28","pret":-0.00549,"close":82.66}
{"ticker":"GPC","date":"2015-09-29","pret":-0.00757,"close":82.54}
{"ticker":"GPC","date":"2015-09-30","pret":-0.00326,"close":82.89}
{"ticker":"GPC","date":"2015-10-01","pret":-0.00097,"close":81.48}
{"ticker":"GPC","date":"2015-10-02","pret":-0.02863,"close":82.08}
{"ticker":"GPC","date":"2015-10-05","pret":0.03008,"close":83.83}
{"ticker":"GPC","date":"2015-10-06","pret":0.01417,"close":82.87}
{"ticker":"GPC","date":"2015-10-07","pret":-0.00478,"close":84.49}
{"ticker":"GPC","date":"2015-10-08","pret":0.01025,"close":85.96}
{"ticker":"GPC","date":"2015-10-09","pret":0.02077,"close":85.57}
{"ticker":"GPC","date":"2015-10-12","pret":-0.00734,"close":85.21}
{"ticker":"GPC","date":"2015-10-13","pret":-0.00657,"close":84.37}
{"ticker":"GPC","date":"2015-10-14","pret":-0.00959,"close":83.33}
{"ticker":"GPC","date":"2015-10-15","pret":-0.00572,"close":83.72}
{"ticker":"GPC","date":"2015-10-16","pret":0.00358,"close":83.28}
{"ticker":"GPC","date":"2015-10-19","pret":-0.03098,"close":84.66}
{"ticker":"GPC","date":"2015-10-20","pret":0.04024,"close":85.68}
{"ticker":"GPC","date":"2015-10-21","pret":0.0157,"close":86.08}
{"ticker":"GPC","date":"2015-10-22","pret":0.01006,"close":88.34}
{"ticker":"GPC","date":"2015-10-23","pret":0.02197,"close":89.19}
{"ticker":"GPC","date":"2015-10-26","pret":0.00494,"close":89.91}
{"ticker":"GPC","date":"2015-10-27","pret":0.00235,"close":88.6}
{"ticker":"GPC","date":"2015-10-28","pret":-0.00729,"close":90.1}
{"ticker":"GPC","date":"2015-10-29","pret":0.01364,"close":90.21}
{"ticker":"GPC","date":"2015-10-30","pret":0.00211,"close":90.76}
{"ticker":"GPC","date":"2015-11-02","pret":0.00575,"close":91.85}
{"ticker":"GPC","date":"2015-11-03","pret":0.00954,"close":91.58}
{"ticker":"GPC","date":"2015-11-04","pret":0.00174,"close":91.32}
{"ticker":"GPC","date":"2015-11-05","pret":-0.00426,"close":91.95}
{"ticker":"GPC","date":"2015-11-06","pret":0.00142,"close":89.52}
{"ticker":"GPC","date":"2015-11-09","pret":-0.02232,"close":88.91}
{"ticker":"GPC","date":"2015-11-10","pret":-0.00695,"close":89.78}
{"ticker":"GPC","date":"2015-11-11","pret":0.00996,"close":89.38}
{"ticker":"GPC","date":"2015-11-12","pret":-0.01008,"close":87.26}
{"ticker":"GPC","date":"2015-11-13","pret":-0.02138,"close":85.83}
{"ticker":"GPC","date":"2015-11-16","pret":-0.01272,"close":87.8}
{"ticker":"GPC","date":"2015-11-17","pret":0.02393,"close":88.05}
{"ticker":"GPC","date":"2015-11-18","pret":0.00193,"close":88.41}
{"ticker":"GPC","date":"2015-11-19","pret":0.00566,"close":89.01}
{"ticker":"GPC","date":"2015-11-20","pret":0.00842,"close":90.24}
{"ticker":"GPC","date":"2015-11-23","pret":0.0109,"close":90.44}
{"ticker":"GPC","date":"2015-11-24","pret":-0.00622,"close":89.66}
{"ticker":"GPC","date":"2015-11-25","pret":-0.00212,"close":90.58}
{"ticker":"GPC","date":"2015-11-26"}
{"ticker":"GPC","date":"2015-11-27","pret":0.01176,"close":90.88}
{"ticker":"GPC","date":"2015-11-30","pret":0.00407,"close":90.63}
{"ticker":"GPC","date":"2015-12-01","pret":-0.00033,"close":90.61}
{"ticker":"GPC","date":"2015-12-02","pret":-0.01271,"close":88.66}
{"ticker":"GPC","date":"2015-12-03","pret":-0.01389,"close":88.12}
{"ticker":"GPC","date":"2015-12-04","pret":-0.00316,"close":89.06}
{"ticker":"GPC","date":"2015-12-07","pret":0.00362,"close":89.1}
{"ticker":"GPC","date":"2015-12-08","pret":-0.00747,"close":88.67}
{"ticker":"GPC","date":"2015-12-09","pret":-0.00102,"close":87.27}
{"ticker":"GPC","date":"2015-12-10","pret":-0.00708,"close":87.57}
{"ticker":"GPC","date":"2015-12-11","pret":-0.00851,"close":85.25}
{"ticker":"GPC","date":"2015-12-14","pret":-0.01115,"close":86.15}
{"ticker":"GPC","date":"2015-12-15","pret":0.01184,"close":86.1}
{"ticker":"GPC","date":"2015-12-16","pret":0.00162,"close":87.14}
{"ticker":"GPC","date":"2015-12-17"}
{"ticker":"GPC","date":"2015-12-18","pret":-0.01369,"close":83.58}
{"ticker":"GPC","date":"2015-12-21","pret":-0.01519,"close":83.98}
{"ticker":"GPC","date":"2015-12-22","pret":-0.00178,"close":84.83}
{"ticker":"GPC","date":"2015-12-23","pret":0.01205,"close":86.23}
{"ticker":"GPC","date":"2015-12-24","pret":0.0083,"close":86.1}
{"ticker":"GPC","date":"2015-12-28","pret":0.00209,"close":86.75}
{"ticker":"GPC","date":"2015-12-29","pret":0.01396,"close":87.49}
{"ticker":"GPC","date":"2015-12-30","pret":-0.00012,"close":86.87}
{"ticker":"GPC","date":"2015-12-31","pret":-0.01095,"close":85.89}
{"ticker":"GPC","date":"2016-01-04","pret":-0.01753,"close":84.03}
{"ticker":"GPC","date":"2016-01-05","pret":-0.00331,"close":84.33}
{"ticker":"GPI","date":"2015-01-02","pret":-0.01127,"close":88.98}
{"ticker":"GPI","date":"2015-01-05","pret":-0.01691,"close":87.94}
{"ticker":"GPI","date":"2015-01-06","pret":-0.00181,"close":85.23}
{"ticker":"GPI","date":"2015-01-07","pret":-0.02649,"close":85.79}
{"ticker":"GPI","date":"2015-01-08","pret":0.01236,"close":86.57}
{"ticker":"GPI","date":"2015-01-09","pret":-0.00911,"close":83.97}
{"ticker":"GPI","date":"2015-01-12","pret":-0.02593,"close":84.06}
{"ticker":"GPI","date":"2015-01-13","pret":0.00899,"close":82.44}
{"ticker":"GPI","date":"2015-01-14","pret":-0.04568,"close":80.94}
{"ticker":"GPI","date":"2015-01-15","pret":0.00086,"close":78.14}
{"ticker":"GPI","date":"2015-01-16","pret":-0.04382,"close":81.2}
{"ticker":"GPI","date":"2015-01-20","pret":0.04296,"close":79.34}
{"ticker":"GPI","date":"2015-01-21","pret":-0.03527,"close":77.68}
{"ticker":"GPI","date":"2015-01-22","pret":0.00013,"close":78.18}
{"ticker":"GPI","date":"2015-01-23","pret":-0.0041,"close":78.75}
{"ticker":"GPI","date":"2015-01-26","pret":0.01641,"close":82.48}
{"ticker":"GPI","date":"2015-01-27","pret":0.02799,"close":82.39}
{"ticker":"GPI","date":"2015-01-28","pret":0.01365,"close":80.56}
{"ticker":"GPI","date":"2015-01-29","pret":-0.0255,"close":82.49}
{"ticker":"GPI","date":"2015-01-30","pret":0.02246,"close":80.39}
{"ticker":"GPI","date":"2015-02-02","pret":-0.02209,"close":81.46}
{"ticker":"GPI","date":"2015-02-03","pret":0.0362,"close":82.75}
{"ticker":"GPI","date":"2015-02-04","pret":-0.00866,"close":82.49}
{"ticker":"GPI","date":"2015-02-05","pret":0.06032,"close":84.78}
{"ticker":"GPI","date":"2015-02-06","pret":-0.03129,"close":85.24}
{"ticker":"GPI","date":"2015-02-09","pret":-0.00247,"close":85.01}
{"ticker":"GPI","date":"2015-02-10","pret":0.0089,"close":85.28}
{"ticker":"GPI","date":"2015-02-11","pret":-0.00432,"close":84.32}
{"ticker":"GPI","date":"2015-02-12","pret":-0.00952,"close":85.08}
{"ticker":"GPI","date":"2015-02-13","pret":0.00554,"close":84.34}
{"ticker":"GPI","date":"2015-02-17","pret":-0.00838,"close":83.26}
{"ticker":"GPI","date":"2015-02-18","pret":-0.01854,"close":83.57}
{"ticker":"GPI","date":"2015-02-19","pret":0.00865,"close":83.47}
{"ticker":"GPI","date":"2015-02-20","pret":-0.00576,"close":83.69}
{"ticker":"GPI","date":"2015-02-23","pret":0.00839,"close":83.71}
{"ticker":"GPI","date":"2015-02-24","pret":0.00095,"close":82.6}
{"ticker":"GPI","date":"2015-02-25","pret":-0.01393,"close":82.46}
{"ticker":"GPI","date":"2015-02-26","pret":-0.00303,"close":82.46}
{"ticker":"GPI","date":"2015-02-27","pret":-0.00134,"close":81.34}
{"ticker":"GPI","date":"2015-03-02","pret":-0.01038,"close":80.45}
{"ticker":"GPI","date":"2015-03-03","pret":-0.01334,"close":81.51}
{"ticker":"GPI","date":"2015-03-04","pret":0.00595,"close":78.97}
{"ticker":"GPI","date":"2015-03-05","pret":-0.01985,"close":77.29}
{"ticker":"GPI","date":"2015-03-06","pret":-0.03594,"close":75.68}
{"ticker":"GPI","date":"2015-03-09","pret":-0.0088,"close":75.88}
{"ticker":"GPI","date":"2015-03-10","pret":-0.00781,"close":76.32}
{"ticker":"GPI","date":"2015-03-11","pret":0.01307,"close":76.91}
{"ticker":"GPI","date":"2015-03-12","pret":0.01303,"close":78.31}
{"ticker":"GPI","date":"2015-03-13","pret":0.02139,"close":80.05}
{"ticker":"GPI","date":"2015-03-16","pret":0.01896,"close":79.79}
{"ticker":"GPI","date":"2015-03-17","pret":-0.00937,"close":79.79}
{"ticker":"GPI","date":"2015-03-18","pret":-0.00365,"close":80.41}
{"ticker":"GPI","date":"2015-03-19","pret":0.01227,"close":82.55}
{"ticker":"GPI","date":"2015-03-20","pret":0.03136,"close":82.32}
{"ticker":"GPI","date":"2015-03-23","pret":-0.00666,"close":83.02}
{"ticker":"GPI","date":"2015-03-24","pret":0.01362,"close":85.81}
{"ticker":"GPI","date":"2015-03-25","pret":0.02706,"close":83.9}
{"ticker":"GPI","date":"2015-03-26","pret":-0.02275,"close":83.32}
{"ticker":"GPI","date":"2015-03-27","pret":-0.00922,"close":85.21}
{"ticker":"GPI","date":"2015-03-30","pret":0.02929,"close":86.43}
{"ticker":"GPI","date":"2015-03-31","pret":0.00815,"close":86.33}
{"ticker":"GPI","date":"2015-04-01","pret":-0.00581,"close":85.4}
{"ticker":"GPI","date":"2015-04-02","pret":0.0014,"close":86.64}
{"ticker":"GPI","date":"2015-04-06","pret":0.00023,"close":86.74}
{"ticker":"GPI","date":"2015-04-07","pret":0.00708,"close":85.32}
{"ticker":"GPI","date":"2015-04-08","pret":-0.01011,"close":85.91}
{"ticker":"GPI","date":"2015-04-09","pret":0.00385,"close":85.74}
{"ticker":"GPI","date":"2015-04-10","pret":0.00035,"close":86.44}
{"ticker":"GPI","date":"2015-04-13","pret":0.00499,"close":85.99}
{"ticker":"GPI","date":"2015-04-14","pret":-0.00673,"close":85.48}
{"ticker":"GPI","date":"2015-04-15","pret":-0.00152,"close":85.67}
{"ticker":"GPI","date":"2015-04-16","pret":-0.00093,"close":85.5}
{"ticker":"GPI","date":"2015-04-17","pret":-0.01045,"close":83.66}
{"ticker":"GPI","date":"2015-04-20","pret":-0.00853,"close":85.6}
{"ticker":"GPI","date":"2015-04-21","pret":0.02608,"close":85.95}
{"ticker":"GPI","date":"2015-04-22","pret":0.00417,"close":87.04}
{"ticker":"GPI","date":"2015-04-23","pret":0.00449,"close":86.69}
{"ticker":"GPI","date":"2015-04-24","pret":-0.00288,"close":86.54}
{"ticker":"GPI","date":"2015-04-27","pret":-0.00289,"close":85.5}
{"ticker":"GPI","date":"2015-04-28","pret":-0.03183,"close":83.7}
{"ticker":"GPI","date":"2015-04-29","pret":-0.00263,"close":80.77}
{"ticker":"GPI","date":"2015-04-30","pret":-0.03124,"close":78.98}
{"ticker":"GPI","date":"2015-05-01","pret":-0.02323,"close":80.86}
{"ticker":"GPI","date":"2015-05-04","pret":0.02076,"close":80.86}
{"ticker":"GPI","date":"2015-05-05","pret":0.00062,"close":79.41}
{"ticker":"GPI","date":"2015-05-06","pret":-0.0147,"close":79.65}
{"ticker":"GPI","date":"2015-05-07","pret":-0.00038,"close":80.02}
{"ticker":"GPI","date":"2015-05-08","pret":0.01421,"close":80.32}
{"ticker":"GPI","date":"2015-05-11","pret":-0.00422,"close":81}
{"ticker":"GPI","date":"2015-05-12","pret":0.00236,"close":81}
{"ticker":"GPI","date":"2015-05-13","pret":0.0031,"close":81.05}
{"ticker":"GPI","date":"2015-05-14","pret":0.00984,"close":81.54}
{"ticker":"GPI","date":"2015-05-15","pret":0.00049,"close":82.66}
{"ticker":"GPI","date":"2015-05-18","pret":0.01434,"close":83.63}
{"ticker":"GPI","date":"2015-05-19","pret":0.00865,"close":83.82}
{"ticker":"GPI","date":"2015-05-20","pret":0.00453,"close":83.42}
{"ticker":"GPI","date":"2015-05-21","pret":-0.00777,"close":83.59}
{"ticker":"GPI","date":"2015-05-22","pret":0.00168,"close":82.61}
{"ticker":"GPI","date":"2015-05-26","pret":-0.00975,"close":81.71}
{"ticker":"GPI","date":"2015-05-27","pret":-0.00911,"close":82.4}
{"ticker":"GPI","date":"2015-05-28","pret":0.00305,"close":82.99}
{"ticker":"GPI","date":"2015-05-29","pret":0.00667,"close":82.31}
{"ticker":"GPI","date":"2015-06-01","pret":-0.00242,"close":82.79}
{"ticker":"GPI","date":"2015-06-02","pret":-0.00073,"close":82.9}
{"ticker":"GPI","date":"2015-06-03","pret":0.00941,"close":87.38}
{"ticker":"GPI","date":"2015-06-04","pret":0.04406,"close":87.03}
{"ticker":"GPI","date":"2015-06-05","pret":0.00034,"close":89.14}
{"ticker":"GPI","date":"2015-06-08","pret":0.02115,"close":89.03}
{"ticker":"GPI","date":"2015-06-09","pret":0.0055,"close":88.76}
{"ticker":"GPI","date":"2015-06-10","pret":-0.00381,"close":89.85}
{"ticker":"GPI","date":"2015-06-11","pret":0.00961,"close":89.52}
{"ticker":"GPI","date":"2015-06-12","pret":-0.00804,"close":89.81}
{"ticker":"GPI","date":"2015-06-15","pret":-0.00045,"close":89.54}
{"ticker":"GPI","date":"2015-06-16","pret":0.00101,"close":89.71}
{"ticker":"GPI","date":"2015-06-17","pret":0.01214,"close":90.26}
{"ticker":"GPI","date":"2015-06-18","pret":0,"close":89.73}
{"ticker":"GPI","date":"2015-06-19","pret":-0.00934,"close":89.15}
{"ticker":"GPI","date":"2015-06-22","pret":0.00056,"close":89.19}
{"ticker":"GPI","date":"2015-06-23","pret":-0.00056,"close":90.98}
{"ticker":"GPI","date":"2015-06-24","pret":0.0163,"close":91.31}
{"ticker":"GPI","date":"2015-06-25","pret":0.00504,"close":91.46}
{"ticker":"GPI","date":"2015-06-26","pret":0.00415,"close":92.25}
{"ticker":"GPI","date":"2015-06-29","pret":0.00054,"close":90.82}
{"ticker":"GPI","date":"2015-06-30","pret":-0.00294,"close":90.83}
{"ticker":"GPI","date":"2015-07-01","pret":-0.00076,"close":92.35}
{"ticker":"GPI","date":"2015-07-02","pret":0.01098,"close":91.22}
{"ticker":"GPI","date":"2015-07-06","pret":-0.0202,"close":91.38}
{"ticker":"GPI","date":"2015-07-07","pret":0.00769,"close":90.25}
{"ticker":"GPI","date":"2015-07-08","pret":-0.01756,"close":89.34}
{"ticker":"GPI","date":"2015-07-09","pret":0.00611,"close":90.09}
{"ticker":"GPI","date":"2015-07-10","pret":0.00651,"close":90.84}
{"ticker":"GPI","date":"2015-07-13","pret":0.00734,"close":92.26}
{"ticker":"GPI","date":"2015-07-14","pret":0.00696,"close":91.65}
{"ticker":"GPI","date":"2015-07-15","pret":-0.00544,"close":94.02}
{"ticker":"GPI","date":"2015-07-16","pret":0.03081,"close":94.03}
{"ticker":"GPI","date":"2015-07-17","pret":-0.00498,"close":94.46}
{"ticker":"GPI","date":"2015-07-20","pret":0.00329,"close":93.61}
{"ticker":"GPI","date":"2015-07-21","pret":-0.01161,"close":90.24}
{"ticker":"GPI","date":"2015-07-22","pret":-0.03234,"close":90.15}
{"ticker":"GPI","date":"2015-07-23","pret":0.02901,"close":94.9}
{"ticker":"GPI","date":"2015-07-24","pret":0.02516,"close":93.09}
{"ticker":"GPI","date":"2015-07-27","pret":-0.02591,"close":91.94}
{"ticker":"GPI","date":"2015-07-28","pret":-0.00561,"close":94.11}
{"ticker":"GPI","date":"2015-07-29","pret":0.02066,"close":95.54}
{"ticker":"GPI","date":"2015-07-30","pret":0.00928,"close":95.53}
{"ticker":"GPI","date":"2015-07-31","pret":0.00816,"close":96.97}
{"ticker":"GPI","date":"2015-08-03","pret":0.01057,"close":94.72}
{"ticker":"GPI","date":"2015-08-04","pret":-0.02219,"close":94.97}
{"ticker":"GPI","date":"2015-08-05","pret":0.00662,"close":95.81}
{"ticker":"GPI","date":"2015-08-06","pret":0.0023,"close":93.03}
{"ticker":"GPI","date":"2015-08-07","pret":-0.03431,"close":92.69}
{"ticker":"GPI","date":"2015-08-10","pret":0.00689,"close":95.04}
{"ticker":"GPI","date":"2015-08-11","pret":0.01046,"close":94.4}
{"ticker":"GPI","date":"2015-08-12","pret":-0.00661,"close":93.2}
{"ticker":"GPI","date":"2015-08-13","pret":-0.00396,"close":92.81}
{"ticker":"GPI","date":"2015-08-14","pret":-0.0043,"close":93.28}
{"ticker":"GPI","date":"2015-08-17","pret":0.00505,"close":93.94}
{"ticker":"GPI","date":"2015-08-18","pret":0.00695,"close":93.26}
{"ticker":"GPI","date":"2015-08-19","pret":-0.01006,"close":92.16}
{"ticker":"GPI","date":"2015-08-20","pret":-0.0154,"close":89.07}
{"ticker":"GPI","date":"2015-08-21","pret":-0.04434,"close":86.84}
{"ticker":"GPI","date":"2015-08-24","pret":-0.05916,"close":85.74}
{"ticker":"GPI","date":"2015-08-25","pret":0.06338,"close":85.81}
{"ticker":"GPI","date":"2015-08-26","pret":-0.00822,"close":88.5}
{"ticker":"GPI","date":"2015-08-27","pret":0.02279,"close":89.76}
{"ticker":"GPI","date":"2015-08-28","pret":-0.00067,"close":88.05}
{"ticker":"GPI","date":"2015-08-31","pret":-0.02097,"close":87.4}
{"ticker":"GPI","date":"2015-09-01","pret":-0.0099,"close":86.01}
{"ticker":"GPI","date":"2015-09-02","pret":0.00035,"close":86.49}
{"ticker":"GPI","date":"2015-09-03","pret":0.00312,"close":86.52}
{"ticker":"GPI","date":"2015-09-04","pret":-0.01416,"close":85.48}
{"ticker":"GPI","date":"2015-09-08","pret":0.01543,"close":88.06}
{"ticker":"GPI","date":"2015-09-09","pret":0.00161,"close":85.99}
{"ticker":"GPI","date":"2015-09-10","pret":-0.01238,"close":85.6}
{"ticker":"GPI","date":"2015-09-11","pret":-0.01194,"close":83.67}
{"ticker":"GPI","date":"2015-09-14","pret":-0.01483,"close":82.99}
{"ticker":"GPI","date":"2015-09-15","pret":-0.00239,"close":83.15}
{"ticker":"GPI","date":"2015-09-16","pret":-0.00252,"close":84.83}
{"ticker":"GPI","date":"2015-09-17","pret":0.02632,"close":91.02}
{"ticker":"GPI","date":"2015-09-18","pret":0.0532,"close":88.49}
{"ticker":"GPI","date":"2015-09-21","pret":-0.00992,"close":87.95}
{"ticker":"GPI","date":"2015-09-22","pret":-0.02818,"close":86.58}
{"ticker":"GPI","date":"2015-09-23","pret":0.00242,"close":86.31}
{"ticker":"GPI","date":"2015-09-24","pret":-0.01693,"close":85.2}
{"ticker":"GPI","date":"2015-09-25","pret":0.00327,"close":86.56}
{"ticker":"GPI","date":"2015-09-28","pret":0.00279,"close":82.26}
{"ticker":"GPI","date":"2015-09-29","pret":-0.04274,"close":83.94}
{"ticker":"GPI","date":"2015-09-30","pret":0.02929,"close":85.15}
{"ticker":"GPI","date":"2015-10-01","pret":0.00353,"close":84.71}
{"ticker":"GPI","date":"2015-10-02","pret":-0.01753,"close":85.97}
{"ticker":"GPI","date":"2015-10-05","pret":0.0344,"close":88.49}
{"ticker":"GPI","date":"2015-10-06","pret":0.01966,"close":86.71}
{"ticker":"GPI","date":"2015-10-07","pret":-0.01264,"close":87.62}
{"ticker":"GPI","date":"2015-10-08","pret":0.00137,"close":88.67}
{"ticker":"GPI","date":"2015-10-09","pret":0.01432,"close":88.55}
{"ticker":"GPI","date":"2015-10-12","pret":0.00124,"close":87.98}
{"ticker":"GPI","date":"2015-10-13","pret":-0.01464,"close":86.5}
{"ticker":"GPI","date":"2015-10-14","pret":-0.00619,"close":86.65}
{"ticker":"GPI","date":"2015-10-15","pret":0.0008,"close":88.4}
{"ticker":"GPI","date":"2015-10-16","pret":0.02082,"close":88.32}
{"ticker":"GPI","date":"2015-10-19","pret":-0.00939,"close":87.23}
{"ticker":"GPI","date":"2015-10-20","pret":-0.00959,"close":88.54}
{"ticker":"GPI","date":"2015-10-21","pret":0.01729,"close":87.61}
{"ticker":"GPI","date":"2015-10-22","pret":-0.00611,"close":86.91}
{"ticker":"GPI","date":"2015-10-23","pret":-0.0025,"close":86.8}
{"ticker":"GPI","date":"2015-10-26","pret":-0.01236,"close":89.49}
{"ticker":"GPI","date":"2015-10-27","pret":0.02278,"close":85.6}
{"ticker":"GPI","date":"2015-10-28","pret":-0.03343,"close":87.91}
{"ticker":"GPI","date":"2015-10-29","pret":0.02176,"close":86.88}
{"ticker":"GPI","date":"2015-10-30","pret":-0.01111,"close":86.95}
{"ticker":"GPI","date":"2015-11-02","pret":0.00253,"close":87.08}
{"ticker":"GPI","date":"2015-11-03","pret":0.00034,"close":88.66}
{"ticker":"GPI","date":"2015-11-04","pret":0.01731,"close":87.85}
{"ticker":"GPI","date":"2015-11-05","pret":-0.00736,"close":87.6}
{"ticker":"GPI","date":"2015-11-06","pret":-0.00948,"close":86.67}
{"ticker":"GPI","date":"2015-11-09","pret":-0.0053,"close":85.06}
{"ticker":"GPI","date":"2015-11-10","pret":-0.01923,"close":85.26}
{"ticker":"GPI","date":"2015-11-11","pret":0.00481,"close":83.77}
{"ticker":"GPI","date":"2015-11-12","pret":-0.0273,"close":81.77}
{"ticker":"GPI","date":"2015-11-13","pret":-0.02621,"close":76.98}
{"ticker":"GPI","date":"2015-11-16","pret":-0.05106,"close":78.93}
{"ticker":"GPI","date":"2015-11-17","pret":0.03274,"close":79.82}
{"ticker":"GPI","date":"2015-11-18","pret":0.01014,"close":80.89}
{"ticker":"GPI","date":"2015-11-19","pret":0.00794,"close":80.97}
{"ticker":"GPI","date":"2015-11-20","pret":0.01179,"close":81.54}
{"ticker":"GPI","date":"2015-11-23","pret":-0.0049,"close":82.02}
{"ticker":"GPI","date":"2015-11-24","pret":0.00318,"close":82.52}
{"ticker":"GPI","date":"2015-11-25","pret":0.01022,"close":82.89}
{"ticker":"GPI","date":"2015-11-26"}
{"ticker":"GPI","date":"2015-11-27","pret":0.00036,"close":82.67}
{"ticker":"GPI","date":"2015-11-30","pret":0.00254,"close":81.22}
{"ticker":"GPI","date":"2015-12-01","pret":-0.01704,"close":82.18}
{"ticker":"GPI","date":"2015-12-02","pret":0.00746,"close":80.75}
{"ticker":"GPI","date":"2015-12-03","pret":-0.01189,"close":76.92}
{"ticker":"GPI","date":"2015-12-04","pret":-0.05163,"close":78.99}
{"ticker":"GPI","date":"2015-12-07","pret":0.02526,"close":78.9}
{"ticker":"GPI","date":"2015-12-08","pret":-0.01198,"close":79.62}
{"ticker":"GPI","date":"2015-12-09","pret":0.01665,"close":80.13}
{"ticker":"GPI","date":"2015-12-10","pret":0.01165,"close":80.33}
{"ticker":"GPI","date":"2015-12-11","pret":-0.0143,"close":78.4}
{"ticker":"GPI","date":"2015-12-14","pret":-0.00698,"close":78.22}
{"ticker":"GPI","date":"2015-12-15","pret":0.0028,"close":78.9}
{"ticker":"GPI","date":"2015-12-16","pret":0.0096,"close":79.19}
{"ticker":"GPI","date":"2015-12-17"}
{"ticker":"GPI","date":"2015-12-18","pret":-0.03844,"close":74.61}
{"ticker":"GPI","date":"2015-12-21","pret":-0.01952,"close":74.65}
{"ticker":"GPI","date":"2015-12-22","pret":-0.002,"close":76.07}
{"ticker":"GPI","date":"2015-12-23","pret":0.02034,"close":76.84}
{"ticker":"GPI","date":"2015-12-24","pret":0.00339,"close":76.03}
{"ticker":"GPI","date":"2015-12-28","pret":-0.01497,"close":76.33}
{"ticker":"GPI","date":"2015-12-29","pret":0.01601,"close":77.21}
{"ticker":"GPI","date":"2015-12-30","pret":0.00377,"close":75.99}
{"ticker":"GPI","date":"2015-12-31","pret":-0.01872,"close":75.7}
{"ticker":"GPI","date":"2016-01-04","pret":-0.01357,"close":74.65}
{"ticker":"GPI","date":"2016-01-05","pret":0.0004,"close":71.72}
{"ticker":"GPK","date":"2015-01-02","pret":-0.01232,"close":13.58}
{"ticker":"GPK","date":"2015-01-05","pret":-0.01839,"close":13.63}
{"ticker":"GPK","date":"2015-01-06","pret":0.01766,"close":13.71}
{"ticker":"GPK","date":"2015-01-07","pret":0.00727,"close":13.57}
{"ticker":"GPK","date":"2015-01-08","pret":-0.008,"close":14.02}
{"ticker":"GPK","date":"2015-01-09","pret":0.02309,"close":13.93}
{"ticker":"GPK","date":"2015-01-12","pret":-0.00716,"close":13.89}
{"ticker":"GPK","date":"2015-01-13","pret":0.00573,"close":13.91}
{"ticker":"GPK","date":"2015-01-14","pret":-0.01947,"close":13.92}
{"ticker":"GPK","date":"2015-01-15","pret":0.01876,"close":13.81}
{"ticker":"GPK","date":"2015-01-16","pret":-0.01803,"close":13.98}
{"ticker":"GPK","date":"2015-01-20","pret":0.03574,"close":14.07}
{"ticker":"GPK","date":"2015-01-21","pret":-0.01628,"close":14.23}
{"ticker":"GPK","date":"2015-01-22","pret":0.02398,"close":14.46}
{"ticker":"GPK","date":"2015-01-23","pret":0.00833,"close":14.31}
{"ticker":"GPK","date":"2015-01-26","pret":0.01781,"close":14.94}
{"ticker":"GPK","date":"2015-01-27","pret":-0.00068,"close":14.65}
{"ticker":"GPK","date":"2015-01-28","pret":0.00068,"close":14.44}
{"ticker":"GPK","date":"2015-01-29","pret":-0.01781,"close":14.63}
{"ticker":"GPK","date":"2015-01-30","pret":0.00757,"close":14.48}
{"ticker":"GPK","date":"2015-02-02","pret":0.00137,"close":14.48}
{"ticker":"GPK","date":"2015-02-03","pret":-0.00343,"close":14.6}
{"ticker":"GPK","date":"2015-02-04","pret":0.00206,"close":14.69}
{"ticker":"GPK","date":"2015-02-05","pret":0.05472,"close":15.07}
{"ticker":"GPK","date":"2015-02-06","pret":-0.02232,"close":14.88}
{"ticker":"GPK","date":"2015-02-09","pret":-0.01202,"close":14.79}
{"ticker":"GPK","date":"2015-02-10","pret":0.00201,"close":15.13}
{"ticker":"GPK","date":"2015-02-11","pret":0.0186,"close":15.08}
{"ticker":"GPK","date":"2015-02-12","pret":0.00132,"close":15.12}
{"ticker":"GPK","date":"2015-02-13","pret":-0.00527,"close":15.41}
{"ticker":"GPK","date":"2015-02-17","pret":0.02287,"close":15.44}
{"ticker":"GPK","date":"2015-02-18","pret":-0.00518,"close":15.72}
{"ticker":"GPK","date":"2015-02-19","pret":0.01929,"close":15.67}
{"ticker":"GPK","date":"2015-02-20","pret":-0.00191,"close":15.75}
{"ticker":"GPK","date":"2015-02-23","pret":-0.00128,"close":15.23}
{"ticker":"GPK","date":"2015-02-24","pret":-0.02983,"close":15.11}
{"ticker":"GPK","date":"2015-02-25","pret":-0.00594,"close":15.07}
{"ticker":"GPK","date":"2015-02-26","pret":0,"close":15.19}
{"ticker":"GPK","date":"2015-02-27","pret":0.00594,"close":15.09}
{"ticker":"GPK","date":"2015-03-02","pret":-0.00528,"close":15.24}
{"ticker":"GPK","date":"2015-03-03","pret":0.00396,"close":14.88}
{"ticker":"GPK","date":"2015-03-04","pret":-0.02537,"close":14.79}
{"ticker":"GPK","date":"2015-03-05","pret":0.00472,"close":14.63}
{"ticker":"GPK","date":"2015-03-06","pret":-0.02315,"close":14.68}
{"ticker":"GPK","date":"2015-03-09","pret":0.01096,"close":14.64}
{"ticker":"GPK","date":"2015-03-10","pret":-0.01372,"close":14.39}
{"ticker":"GPK","date":"2015-03-11","pret":-0.00972,"close":14.29}
{"ticker":"GPK","date":"2015-03-12","pret":0.00279,"close":14.79}
{"ticker":"GPK","date":"2015-03-13","pret":0.02473,"close":14.77}
{"ticker":"GPK","date":"2015-03-16","pret":0.00609,"close":14.75}
{"ticker":"GPK","date":"2015-03-17","pret":-0.00812,"close":14.73}
{"ticker":"GPK","date":"2015-03-18","pret":-0.00136,"close":14.79}
{"ticker":"GPK","date":"2015-03-19","pret":0.00814,"close":14.73}
{"ticker":"GPK","date":"2015-03-20","pret":-0.00406,"close":14.78}
{"ticker":"GPK","date":"2015-03-23","pret":0.00136,"close":14.66}
{"ticker":"GPK","date":"2015-03-24","pret":-0.00816,"close":14.92}
{"ticker":"GPK","date":"2015-03-25","pret":0.02027,"close":14.47}
{"ticker":"GPK","date":"2015-03-26","pret":-0.0354,"close":14.48}
{"ticker":"GPK","date":"2015-03-27","pret":0.00208,"close":14.49}
{"ticker":"GPK","date":"2015-03-30","pret":0.00689,"close":14.58}
{"ticker":"GPK","date":"2015-03-31","pret":-0.00138,"close":14.54}
{"ticker":"GPK","date":"2015-04-01","pret":-0.00552,"close":14.51}
{"ticker":"GPK","date":"2015-04-02","pret":0.00552,"close":14.55}
{"ticker":"GPK","date":"2015-04-06","pret":-0.00552,"close":14.47}
{"ticker":"GPK","date":"2015-04-07","pret":-0.00069,"close":14.35}
{"ticker":"GPK","date":"2015-04-08","pret":-0.00486,"close":14.64}
{"ticker":"GPK","date":"2015-04-09","pret":0.01518,"close":14.7}
{"ticker":"GPK","date":"2015-04-10","pret":0.01698,"close":14.66}
{"ticker":"GPK","date":"2015-04-13","pret":-0.01561,"close":14.66}
{"ticker":"GPK","date":"2015-04-14","pret":0.00205,"close":14.45}
{"ticker":"GPK","date":"2015-04-15","pret":-0.01098,"close":14.34}
{"ticker":"GPK","date":"2015-04-16","pret":-0.0167,"close":14.48}
{"ticker":"GPK","date":"2015-04-17","pret":0.00978,"close":14.13}
{"ticker":"GPK","date":"2015-04-20","pret":-0.01188,"close":14.3}
{"ticker":"GPK","date":"2015-04-21","pret":0.00771,"close":14.09}
{"ticker":"GPK","date":"2015-04-22","pret":-0.01973,"close":14.24}
{"ticker":"GPK","date":"2015-04-23","pret":0.02461,"close":14.73}
{"ticker":"GPK","date":"2015-04-24","pret":0.0213,"close":14.74}
{"ticker":"GPK","date":"2015-04-27","pret":0.00272,"close":14.51}
{"ticker":"GPK","date":"2015-04-28","pret":-0.01572,"close":14.68}
{"ticker":"GPK","date":"2015-04-29","pret":0.00481,"close":14.44}
{"ticker":"GPK","date":"2015-04-30","pret":-0.01659,"close":14.1}
{"ticker":"GPK","date":"2015-05-01","pret":-0.01404,"close":14.44}
{"ticker":"GPK","date":"2015-05-04","pret":0.02374,"close":14.56}
{"ticker":"GPK","date":"2015-05-05","pret":0.00825,"close":14.32}
{"ticker":"GPK","date":"2015-05-06","pret":-0.01656,"close":14.35}
{"ticker":"GPK","date":"2015-05-07","pret":-0.00139,"close":14.53}
{"ticker":"GPK","date":"2015-05-08","pret":0.0241,"close":14.69}
{"ticker":"GPK","date":"2015-05-11","pret":-0.00272,"close":14.73}
{"ticker":"GPK","date":"2015-05-12","pret":0,"close":14.63}
{"ticker":"GPK","date":"2015-05-13","pret":0.00136,"close":14.66}
{"ticker":"GPK","date":"2015-05-14","pret":0.00272,"close":14.87}
{"ticker":"GPK","date":"2015-05-15","pret":0.01684,"close":14.79}
{"ticker":"GPK","date":"2015-05-18","pret":-0.02777,"close":14.87}
{"ticker":"GPK","date":"2015-05-19","pret":0.01972,"close":14.86}
{"ticker":"GPK","date":"2015-05-20","pret":0.00671,"close":14.78}
{"ticker":"GPK","date":"2015-05-21","pret":-0.01008,"close":14.75}
{"ticker":"GPK","date":"2015-05-22","pret":-0.00338,"close":14.61}
{"ticker":"GPK","date":"2015-05-26","pret":-0.01365,"close":14.48}
{"ticker":"GPK","date":"2015-05-27","pret":-0.00482,"close":14.55}
{"ticker":"GPK","date":"2015-05-28","pret":0,"close":14.46}
{"ticker":"GPK","date":"2015-05-29","pret":-0.00346,"close":14.24}
{"ticker":"GPK","date":"2015-06-01","pret":-0.01255,"close":14.26}
{"ticker":"GPK","date":"2015-06-02","pret":0,"close":14.33}
{"ticker":"GPK","date":"2015-06-03","pret":0.0063,"close":14.4}
{"ticker":"GPK","date":"2015-06-04","pret":-0.00559,"close":14.1}
{"ticker":"GPK","date":"2015-06-05","pret":-0.01341,"close":14.17}
{"ticker":"GPK","date":"2015-06-08","pret":0.00142,"close":13.92}
{"ticker":"GPK","date":"2015-06-09","pret":-0.01502,"close":13.91}
{"ticker":"GPK","date":"2015-06-10","pret":0.00503,"close":14.06}
{"ticker":"GPK","date":"2015-06-11","pret":0.00714,"close":14.01}
{"ticker":"GPK","date":"2015-06-12","pret":-0.00786,"close":13.76}
{"ticker":"GPK","date":"2015-06-15","pret":-0.02029,"close":13.66}
{"ticker":"GPK","date":"2015-06-16","pret":0,"close":13.61}
{"ticker":"GPK","date":"2015-06-17","pret":-0.00146,"close":13.65}
{"ticker":"GPK","date":"2015-06-18","pret":0.00512,"close":13.9}
{"ticker":"GPK","date":"2015-06-19","pret":0.01664,"close":14.14}
{"ticker":"GPK","date":"2015-06-22","pret":0.01989,"close":14.08}
{"ticker":"GPK","date":"2015-06-23","pret":-0.01132,"close":14.11}
{"ticker":"GPK","date":"2015-06-24","pret":-0.00071,"close":13.99}
{"ticker":"GPK","date":"2015-06-25","pret":0.00071,"close":13.87}
{"ticker":"GPK","date":"2015-06-26","pret":-0.00929,"close":13.74}
{"ticker":"GPK","date":"2015-06-29","pret":-0.0203,"close":13.61}
{"ticker":"GPK","date":"2015-06-30","pret":0.00366,"close":13.93}
{"ticker":"GPK","date":"2015-07-01","pret":0.02594,"close":13.79}
{"ticker":"GPK","date":"2015-07-02","pret":-0.01722,"close":13.77}
{"ticker":"GPK","date":"2015-07-06","pret":-0.01384,"close":13.77}
{"ticker":"GPK","date":"2015-07-07","pret":0.01094,"close":13.87}
{"ticker":"GPK","date":"2015-07-08","pret":0,"close":13.69}
{"ticker":"GPK","date":"2015-07-09","pret":0.00579,"close":13.61}
{"ticker":"GPK","date":"2015-07-10","pret":-0.00289,"close":14.34}
{"ticker":"GPK","date":"2015-07-13","pret":0.03972,"close":14.62}
{"ticker":"GPK","date":"2015-07-14","pret":0.01587,"close":14.65}
{"ticker":"GPK","date":"2015-07-15","pret":0.00546,"close":14.63}
{"ticker":"GPK","date":"2015-07-16","pret":-0.00068,"close":14.74}
{"ticker":"GPK","date":"2015-07-17","pret":0.00476,"close":14.72}
{"ticker":"GPK","date":"2015-07-20","pret":-0.00408,"close":14.86}
{"ticker":"GPK","date":"2015-07-21","pret":0.01151,"close":14.68}
{"ticker":"GPK","date":"2015-07-22","pret":-0.00947,"close":14.73}
{"ticker":"GPK","date":"2015-07-23","pret":-0.00272,"close":14.79}
{"ticker":"GPK","date":"2015-07-24","pret":0.00544,"close":14.58}
{"ticker":"GPK","date":"2015-07-27","pret":-0.02192,"close":14.33}
{"ticker":"GPK","date":"2015-07-28","pret":-0.00208,"close":14.57}
{"ticker":"GPK","date":"2015-07-29","pret":0.00485,"close":14.66}
{"ticker":"GPK","date":"2015-07-30","pret":0.00688,"close":14.88}
{"ticker":"GPK","date":"2015-07-31","pret":0.02104,"close":15.1}
{"ticker":"GPK","date":"2015-08-03","pret":0.01334,"close":14.87}
{"ticker":"GPK","date":"2015-08-04","pret":-0.01806,"close":15}
{"ticker":"GPK","date":"2015-08-05","pret":0.01938,"close":14.98}
{"ticker":"GPK","date":"2015-08-06","pret":-0.00731,"close":14.8}
{"ticker":"GPK","date":"2015-08-07","pret":-0.01275,"close":14.98}
{"ticker":"GPK","date":"2015-08-10","pret":0.01873,"close":15.07}
{"ticker":"GPK","date":"2015-08-11","pret":-0.00865,"close":14.86}
{"ticker":"GPK","date":"2015-08-12","pret":-0.01346,"close":14.74}
{"ticker":"GPK","date":"2015-08-13","pret":-0.00271,"close":14.75}
{"ticker":"GPK","date":"2015-08-14","pret":0.00204,"close":14.99}
{"ticker":"GPK","date":"2015-08-17","pret":0.0148,"close":15.17}
{"ticker":"GPK","date":"2015-08-18","pret":0.01261,"close":15.17}
{"ticker":"GPK","date":"2015-08-19","pret":-0.00529,"close":15.07}
{"ticker":"GPK","date":"2015-08-20","pret":-0.00866,"close":14.83}
{"ticker":"GPK","date":"2015-08-21","pret":-0.02027,"close":14.44}
{"ticker":"GPK","date":"2015-08-24","pret":-0.0685,"close":13.91}
{"ticker":"GPK","date":"2015-08-25","pret":0.05199,"close":13.79}
{"ticker":"GPK","date":"2015-08-26","pret":-0.01892,"close":13.95}
{"ticker":"GPK","date":"2015-08-27","pret":0.00212,"close":14.11}
{"ticker":"GPK","date":"2015-08-28","pret":-0.00779,"close":14.24}
{"ticker":"GPK","date":"2015-08-31","pret":0.01061,"close":14.1}
{"ticker":"GPK","date":"2015-09-01","pret":-0.02783,"close":13.91}
{"ticker":"GPK","date":"2015-09-02","pret":0.02289,"close":14.02}
{"ticker":"GPK","date":"2015-09-03","pret":-0.00496,"close":14.03}
{"ticker":"GPK","date":"2015-09-04","pret":-0.01576,"close":13.94}
{"ticker":"GPK","date":"2015-09-08","pret":0.02143,"close":14.14}
{"ticker":"GPK","date":"2015-09-09","pret":0.00634,"close":14.07}
{"ticker":"GPK","date":"2015-09-10","pret":-0.01414,"close":14.02}
{"ticker":"GPK","date":"2015-09-11","pret":-0.01146,"close":13.98}
{"ticker":"GPK","date":"2015-09-14","pret":0.00789,"close":13.9}
{"ticker":"GPK","date":"2015-09-15","pret":-0.00286,"close":14.08}
{"ticker":"GPK","date":"2015-09-16","pret":0.00714,"close":14.14}
{"ticker":"GPK","date":"2015-09-17","pret":0.0085,"close":14.07}
{"ticker":"GPK","date":"2015-09-18","pret":-0.01996,"close":13.71}
{"ticker":"GPK","date":"2015-09-21","pret":-0.00868,"close":13.82}
{"ticker":"GPK","date":"2015-09-22","pret":-0.00802,"close":13.52}
{"ticker":"GPK","date":"2015-09-23","pret":-0.0103,"close":13.42}
{"ticker":"GPK","date":"2015-09-24","pret":-0.0134,"close":13.35}
{"ticker":"GPK","date":"2015-09-25","pret":0.0097,"close":13.41}
{"ticker":"GPK","date":"2015-09-28","pret":-0.00745,"close":13.11}
{"ticker":"GPK","date":"2015-09-29","pret":-0.02269,"close":12.71}
{"ticker":"GPK","date":"2015-09-30","pret":-0.01464,"close":12.79}
{"ticker":"GPK","date":"2015-10-01","pret":-0.00233,"close":12.97}
{"ticker":"GPK","date":"2015-10-02","pret":0.00388,"close":13.29}
{"ticker":"GPK","date":"2015-10-05","pret":0.03653,"close":13.37}
{"ticker":"GPK","date":"2015-10-06","pret":-0.00224,"close":13.07}
{"ticker":"GPK","date":"2015-10-07","pret":-0.0151,"close":13.19}
{"ticker":"GPK","date":"2015-10-08","pret":0.00076,"close":13.27}
{"ticker":"GPK","date":"2015-10-09","pret":0.01208,"close":13.55}
{"ticker":"GPK","date":"2015-10-12","pret":0.0149,"close":13.58}
{"ticker":"GPK","date":"2015-10-13","pret":-0.00148,"close":13.66}
{"ticker":"GPK","date":"2015-10-14","pret":0.01398,"close":13.64}
{"ticker":"GPK","date":"2015-10-15","pret":-0.00439,"close":13.74}
{"ticker":"GPK","date":"2015-10-16","pret":0.00877,"close":13.58}
{"ticker":"GPK","date":"2015-10-19","pret":-0.01392,"close":13.73}
{"ticker":"GPK","date":"2015-10-20","pret":0.00881,"close":13.64}
{"ticker":"GPK","date":"2015-10-21","pret":-0.00586,"close":13.48}
{"ticker":"GPK","date":"2015-10-22","pret":-0.00516,"close":14.11}
{"ticker":"GPK","date":"2015-10-23","pret":0.04833,"close":14.29}
{"ticker":"GPK","date":"2015-10-26","pret":0.00281,"close":14.29}
{"ticker":"GPK","date":"2015-10-27","pret":-0.0007,"close":14.25}
{"ticker":"GPK","date":"2015-10-28","pret":0.00351,"close":14.35}
{"ticker":"GPK","date":"2015-10-29","pret":0.0021,"close":14.23}
{"ticker":"GPK","date":"2015-10-30","pret":-0.0042,"close":14.16}
{"ticker":"GPK","date":"2015-11-02","pret":-0.00492,"close":14.3}
{"ticker":"GPK","date":"2015-11-03","pret":0.00773,"close":13.81}
{"ticker":"GPK","date":"2015-11-04","pret":-0.03055,"close":13.81}
{"ticker":"GPK","date":"2015-11-05","pret":-0.00434,"close":13.93}
{"ticker":"GPK","date":"2015-11-06","pret":0.0065,"close":14.04}
{"ticker":"GPK","date":"2015-11-09","pret":0.01003,"close":13.79}
{"ticker":"GPK","date":"2015-11-10","pret":-0.02089,"close":13.66}
{"ticker":"GPK","date":"2015-11-11","pret":-0.00365,"close":13.8}
{"ticker":"GPK","date":"2015-11-12","pret":0.00146,"close":13.45}
{"ticker":"GPK","date":"2015-11-13","pret":-0.01989,"close":13.54}
{"ticker":"GPK","date":"2015-11-16","pret":0.00594,"close":13.21}
{"ticker":"GPK","date":"2015-11-17","pret":-0.01942,"close":13.12}
{"ticker":"GPK","date":"2015-11-18","pret":-0.00985,"close":13.39}
{"ticker":"GPK","date":"2015-11-19","pret":0.0211,"close":13.54}
{"ticker":"GPK","date":"2015-11-20","pret":0.01407,"close":13.74}
{"ticker":"GPK","date":"2015-11-23","pret":0.00733,"close":13.7}
{"ticker":"GPK","date":"2015-11-24","pret":-0.00586,"close":13.66}
{"ticker":"GPK","date":"2015-11-25","pret":0.00293,"close":13.65}
{"ticker":"GPK","date":"2015-11-26"}
{"ticker":"GPK","date":"2015-11-27","pret":0.00365,"close":13.72}
{"ticker":"GPK","date":"2015-11-30","pret":0.00146,"close":13.67}
{"ticker":"GPK","date":"2015-12-01","pret":-0.00146,"close":13.78}
{"ticker":"GPK","date":"2015-12-02","pret":0.00364,"close":13.54}
{"ticker":"GPK","date":"2015-12-03","pret":-0.01023,"close":13.54}
{"ticker":"GPK","date":"2015-12-04","pret":-0.00294,"close":13.44}
{"ticker":"GPK","date":"2015-12-07","pret":-0.01484,"close":13.35}
{"ticker":"GPK","date":"2015-12-08","pret":-0.00901,"close":13.17}
{"ticker":"GPK","date":"2015-12-09","pret":-0.00757,"close":13.11}
{"ticker":"GPK","date":"2015-12-10","pret":-0.00152,"close":13.02}
{"ticker":"GPK","date":"2015-12-11","pret":-0.01998,"close":12.92}
{"ticker":"GPK","date":"2015-12-14","pret":0.00155,"close":12.78}
{"ticker":"GPK","date":"2015-12-15","pret":-0.00311,"close":12.82}
{"ticker":"GPK","date":"2015-12-16","pret":-0.00234,"close":12.93}
{"ticker":"GPK","date":"2015-12-17"}
{"ticker":"GPK","date":"2015-12-18","pret":-0.01176,"close":12.24}
{"ticker":"GPK","date":"2015-12-21","pret":-0.03043,"close":12.37}
{"ticker":"GPK","date":"2015-12-22","pret":0.00648,"close":12.48}
{"ticker":"GPK","date":"2015-12-23","pret":0.01284,"close":12.69}
{"ticker":"GPK","date":"2015-12-24","pret":0.00952,"close":12.72}
{"ticker":"GPK","date":"2015-12-28","pret":0.00316,"close":12.69}
{"ticker":"GPK","date":"2015-12-29","pret":0.00706,"close":12.82}
{"ticker":"GPK","date":"2015-12-30","pret":0.00234,"close":12.87}
{"ticker":"GPK","date":"2015-12-31","pret":-0.00078,"close":12.83}
{"ticker":"GPK","date":"2016-01-04","pret":-0.01574,"close":12.83}
{"ticker":"GPK","date":"2016-01-05","pret":0.0173,"close":12.96}
{"ticker":"GPN","date":"2015-01-02","pret":-0.00123,"close":40.32}
{"ticker":"GPN","date":"2015-01-05","pret":-0.01139,"close":39.64}
{"ticker":"GPN","date":"2015-01-06","pret":-0.01076,"close":39.18}
{"ticker":"GPN","date":"2015-01-07","pret":-0.00859,"close":39.64}
{"ticker":"GPN","date":"2015-01-08","pret":0.08441,"close":42.39}
{"ticker":"GPN","date":"2015-01-09","pret":-0.00632,"close":42.74}
{"ticker":"GPN","date":"2015-01-12","pret":0.00842,"close":42.35}
{"ticker":"GPN","date":"2015-01-13","pret":-0.00748,"close":42.49}
{"ticker":"GPN","date":"2015-01-14","pret":-0.01798,"close":42.35}
{"ticker":"GPN","date":"2015-01-15","pret":0.03334,"close":42.34}
{"ticker":"GPN","date":"2015-01-16","pret":-0.02148,"close":43.81}
{"ticker":"GPN","date":"2015-01-20","pret":0.03615,"close":43.54}
{"ticker":"GPN","date":"2015-01-21","pret":-0.01006,"close":43.31}
{"ticker":"GPN","date":"2015-01-22","pret":0.00367,"close":44.18}
{"ticker":"GPN","date":"2015-01-23","pret":0.00935,"close":44.14}
{"ticker":"GPN","date":"2015-01-26","pret":-0.00159,"close":44.43}
{"ticker":"GPN","date":"2015-01-27","pret":-0.00456,"close":44}
{"ticker":"GPN","date":"2015-01-28","pret":0.0109,"close":43.7}
{"ticker":"GPN","date":"2015-01-29","pret":-0.0141,"close":43.98}
{"ticker":"GPN","date":"2015-01-30","pret":0.00594,"close":43.66}
{"ticker":"GPN","date":"2015-02-02","pret":-0.00274,"close":44.36}
{"ticker":"GPN","date":"2015-02-03","pret":0.01563,"close":44.78}
{"ticker":"GPN","date":"2015-02-04","pret":0.0018,"close":44.52}
{"ticker":"GPN","date":"2015-02-05","pret":0.00358,"close":45.35}
{"ticker":"GPN","date":"2015-02-06","pret":0.0131,"close":45.1}
{"ticker":"GPN","date":"2015-02-09","pret":-0.00753,"close":44.92}
{"ticker":"GPN","date":"2015-02-10","pret":0.00466,"close":45.18}
{"ticker":"GPN","date":"2015-02-11","pret":0.00066,"close":45.32}
{"ticker":"GPN","date":"2015-02-12","pret":0.00771,"close":46.09}
{"ticker":"GPN","date":"2015-02-13","pret":0.01243,"close":45.93}
{"ticker":"GPN","date":"2015-02-17","pret":-0.00587,"close":45.85}
{"ticker":"GPN","date":"2015-02-18","pret":-0.00437,"close":46.07}
{"ticker":"GPN","date":"2015-02-19","pret":0.0072,"close":46.1}
{"ticker":"GPN","date":"2015-02-20","pret":-0.00174,"close":46.36}
{"ticker":"GPN","date":"2015-02-23","pret":0.00954,"close":46.12}
{"ticker":"GPN","date":"2015-02-24","pret":-0.00628,"close":45.96}
{"ticker":"GPN","date":"2015-02-25","pret":-0.00152,"close":46.06}
{"ticker":"GPN","date":"2015-02-26","pret":0.0026,"close":46.4}
{"ticker":"GPN","date":"2015-02-27","pret":0.00605,"close":45.93}
{"ticker":"GPN","date":"2015-03-02","pret":-0.00996,"close":46.38}
{"ticker":"GPN","date":"2015-03-03","pret":0.00781,"close":46}
{"ticker":"GPN","date":"2015-03-04","pret":-0.00781,"close":46}
{"ticker":"GPN","date":"2015-03-05","pret":0.00543,"close":46.25}
{"ticker":"GPN","date":"2015-03-06","pret":-0.00412,"close":45.27}
{"ticker":"GPN","date":"2015-03-09","pret":-0.01445,"close":45.22}
{"ticker":"GPN","date":"2015-03-10","pret":-0.00842,"close":44.13}
{"ticker":"GPN","date":"2015-03-11","pret":-0.02158,"close":44.61}
{"ticker":"GPN","date":"2015-03-12","pret":0.01891,"close":45.22}
{"ticker":"GPN","date":"2015-03-13","pret":0.00578,"close":44.58}
{"ticker":"GPN","date":"2015-03-16","pret":-0.00712,"close":45.3}
{"ticker":"GPN","date":"2015-03-17","pret":0.00934,"close":45.86}
{"ticker":"GPN","date":"2015-03-18","pret":0.01144,"close":46}
{"ticker":"GPN","date":"2015-03-19","pret":0.02164,"close":46.48}
{"ticker":"GPN","date":"2015-03-20","pret":0,"close":46.03}
{"ticker":"GPN","date":"2015-03-23","pret":-0.01488,"close":45.86}
{"ticker":"GPN","date":"2015-03-24","pret":-0.00588,"close":45.55}
{"ticker":"GPN","date":"2015-03-25","pret":0.00131,"close":44.74}
{"ticker":"GPN","date":"2015-03-26","pret":-0.02833,"close":44.93}
{"ticker":"GPN","date":"2015-03-27","pret":0.00894,"close":44.98}
{"ticker":"GPN","date":"2015-03-30","pret":0.00267,"close":45.84}
{"ticker":"GPN","date":"2015-03-31","pret":0.0176,"close":45.84}
{"ticker":"GPN","date":"2015-04-01","pret":0,"close":45.92}
{"ticker":"GPN","date":"2015-04-02","pret":-0.00153,"close":45.96}
{"ticker":"GPN","date":"2015-04-06","pret":-0.00372,"close":46.3}
{"ticker":"GPN","date":"2015-04-07","pret":0.01695,"close":46.12}
{"ticker":"GPN","date":"2015-04-08","pret":0.02616,"close":49.3}
{"ticker":"GPN","date":"2015-04-09","pret":0.04073,"close":49.32}
{"ticker":"GPN","date":"2015-04-10","pret":0.00422,"close":49.84}
{"ticker":"GPN","date":"2015-04-13","pret":0.0012,"close":49.05}
{"ticker":"GPN","date":"2015-04-14","pret":-0.01698,"close":49.32}
{"ticker":"GPN","date":"2015-04-15","pret":0.00934,"close":50.03}
{"ticker":"GPN","date":"2015-04-16","pret":0.01005,"close":49.86}
{"ticker":"GPN","date":"2015-04-17","pret":-0.01207,"close":49.88}
{"ticker":"GPN","date":"2015-04-20","pret":0.01507,"close":50.14}
{"ticker":"GPN","date":"2015-04-21","pret":0.00378,"close":50.82}
{"ticker":"GPN","date":"2015-04-22","pret":0.01303,"close":50.94}
{"ticker":"GPN","date":"2015-04-23","pret":-0.00216,"close":50.86}
{"ticker":"GPN","date":"2015-04-24","pret":0.00039,"close":50.9}
{"ticker":"GPN","date":"2015-04-27","pret":0.0002,"close":50.68}
{"ticker":"GPN","date":"2015-04-28","pret":-0.0071,"close":50.49}
{"ticker":"GPN","date":"2015-04-29","pret":-0.00357,"close":50.95}
{"ticker":"GPN","date":"2015-04-30","pret":0.00278,"close":50.14}
{"ticker":"GPN","date":"2015-05-01","pret":-0.00158,"close":50.54}
{"ticker":"GPN","date":"2015-05-04","pret":0.00218,"close":50.46}
{"ticker":"GPN","date":"2015-05-05","pret":-0.00695,"close":50.54}
{"ticker":"GPN","date":"2015-05-06","pret":0.01149,"close":50.64}
{"ticker":"GPN","date":"2015-05-07","pret":-0.00494,"close":50.68}
{"ticker":"GPN","date":"2015-05-08","pret":0.01473,"close":50.94}
{"ticker":"GPN","date":"2015-05-11","pret":-0.00548,"close":51.08}
{"ticker":"GPN","date":"2015-05-12","pret":-0.00511,"close":50.74}
{"ticker":"GPN","date":"2015-05-13","pret":-0.00039,"close":51.36}
{"ticker":"GPN","date":"2015-05-14","pret":0.02281,"close":52.28}
{"ticker":"GPN","date":"2015-05-15","pret":0.00825,"close":52.1}
{"ticker":"GPN","date":"2015-05-18","pret":-0.0069,"close":52.62}
{"ticker":"GPN","date":"2015-05-19","pret":0.01509,"close":52.69}
{"ticker":"GPN","date":"2015-05-20","pret":-0.0078,"close":52.08}
{"ticker":"GPN","date":"2015-05-21","pret":-0.00767,"close":52.7}
{"ticker":"GPN","date":"2015-05-22","pret":0.01072,"close":52.55}
{"ticker":"GPN","date":"2015-05-26","pret":-0.00267,"close":52.18}
{"ticker":"GPN","date":"2015-05-27","pret":-0.00383,"close":52.2}
{"ticker":"GPN","date":"2015-05-28","pret":0.00058,"close":52.22}
{"ticker":"GPN","date":"2015-05-29","pret":0.00172,"close":52.19}
{"ticker":"GPN","date":"2015-06-01","pret":0.00134,"close":52.37}
{"ticker":"GPN","date":"2015-06-02","pret":-0.00115,"close":52.86}
{"ticker":"GPN","date":"2015-06-03","pret":0.01782,"close":53.34}
{"ticker":"GPN","date":"2015-06-04","pret":-0.00395,"close":52.42}
{"ticker":"GPN","date":"2015-06-05","pret":-0.011,"close":52.84}
{"ticker":"GPN","date":"2015-06-08","pret":0.00836,"close":52.18}
{"ticker":"GPN","date":"2015-06-09","pret":-0.01371,"close":52.48}
{"ticker":"GPN","date":"2015-06-10","pret":0.00916,"close":53.1}
{"ticker":"GPN","date":"2015-06-11","pret":0.01133,"close":52.92}
{"ticker":"GPN","date":"2015-06-12","pret":-0.01266,"close":52.56}
{"ticker":"GPN","date":"2015-06-15","pret":-0.00936,"close":52.5}
{"ticker":"GPN","date":"2015-06-16","pret":0.00841,"close":53.06}
{"ticker":"GPN","date":"2015-06-17","pret":0.01512,"close":53.1}
{"ticker":"GPN","date":"2015-06-18","pret":-0.00263,"close":53.68}
{"ticker":"GPN","date":"2015-06-19","pret":0.00936,"close":53.1}
{"ticker":"GPN","date":"2015-06-22","pret":-0.00373,"close":53.6}
{"ticker":"GPN","date":"2015-06-23","pret":0.00578,"close":53.38}
{"ticker":"GPN","date":"2015-06-24","pret":-0.00803,"close":52.86}
{"ticker":"GPN","date":"2015-06-25","pret":-0.00885,"close":52.94}
{"ticker":"GPN","date":"2015-06-26","pret":0.00321,"close":52.66}
{"ticker":"GPN","date":"2015-06-29","pret":-0.01903,"close":51.38}
{"ticker":"GPN","date":"2015-06-30","pret":-0.00424,"close":51.72}
{"ticker":"GPN","date":"2015-07-01","pret":0.00769,"close":52.54}
{"ticker":"GPN","date":"2015-07-02","pret":0.00611,"close":52.28}
{"ticker":"GPN","date":"2015-07-06","pret":-0.01322,"close":52.28}
{"ticker":"GPN","date":"2015-07-07","pret":0.01701,"close":52.62}
{"ticker":"GPN","date":"2015-07-08","pret":-0.01105,"close":51.9}
{"ticker":"GPN","date":"2015-07-09","pret":0.00954,"close":52.26}
{"ticker":"GPN","date":"2015-07-10","pret":-0.00038,"close":52.98}
{"ticker":"GPN","date":"2015-07-13","pret":0.01208,"close":53.22}
{"ticker":"GPN","date":"2015-07-14","pret":-0.00075,"close":53.24}
{"ticker":"GPN","date":"2015-07-15","pret":-0.00075,"close":53.2}
{"ticker":"GPN","date":"2015-07-16","pret":0.00749,"close":53.77}
{"ticker":"GPN","date":"2015-07-17","pret":0.00279,"close":53.29}
{"ticker":"GPN","date":"2015-07-20","pret":-0.00728,"close":54}
{"ticker":"GPN","date":"2015-07-21","pret":0.01155,"close":53.42}
{"ticker":"GPN","date":"2015-07-22","pret":-0.01267,"close":53.21}
{"ticker":"GPN","date":"2015-07-23","pret":-0.00319,"close":52.69}
{"ticker":"GPN","date":"2015-07-24","pret":-0.0085,"close":52.23}
{"ticker":"GPN","date":"2015-07-27","pret":-0.01684,"close":51.08}
{"ticker":"GPN","date":"2015-07-28","pret":0.00077,"close":54.96}
{"ticker":"GPN","date":"2015-07-29","pret":0.0606,"close":55.86}
{"ticker":"GPN","date":"2015-07-30","pret":0.01011,"close":55.92}
{"ticker":"GPN","date":"2015-07-31","pret":0.01143,"close":56.04}
{"ticker":"GPN","date":"2015-08-03","pret":-0.00445,"close":56.14}
{"ticker":"GPN","date":"2015-08-04","pret":0.00267,"close":56.25}
{"ticker":"GPN","date":"2015-08-05","pret":0.00833,"close":56.66}
{"ticker":"GPN","date":"2015-08-06","pret":0.00264,"close":56.26}
{"ticker":"GPN","date":"2015-08-07","pret":-0.01133,"close":56.37}
{"ticker":"GPN","date":"2015-08-10","pret":0.01027,"close":57.34}
{"ticker":"GPN","date":"2015-08-11","pret":-0.00247,"close":57.04}
{"ticker":"GPN","date":"2015-08-12","pret":0.00247,"close":57.29}
{"ticker":"GPN","date":"2015-08-13","pret":0.01017,"close":58}
{"ticker":"GPN","date":"2015-08-14","pret":0.00886,"close":58.48}
{"ticker":"GPN","date":"2015-08-17","pret":0.00534,"close":58.61}
{"ticker":"GPN","date":"2015-08-18","pret":0.00788,"close":58.81}
{"ticker":"GPN","date":"2015-08-19","pret":-0.00308,"close":58.96}
{"ticker":"GPN","date":"2015-08-20","pret":-0.00137,"close":58.12}
{"ticker":"GPN","date":"2015-08-21","pret":-0.01763,"close":55.96}
{"ticker":"GPN","date":"2015-08-24","pret":-0.07569,"close":52.95}
{"ticker":"GPN","date":"2015-08-25","pret":0.0333,"close":53.02}
{"ticker":"GPN","date":"2015-08-26","pret":-0.01116,"close":54.56}
{"ticker":"GPN","date":"2015-08-27","pret":0.01425,"close":56}
{"ticker":"GPN","date":"2015-08-28","pret":0.011,"close":56.24}
{"ticker":"GPN","date":"2015-08-31","pret":0.00501,"close":55.7}
{"ticker":"GPN","date":"2015-09-01","pret":-0.02788,"close":54.18}
{"ticker":"GPN","date":"2015-09-02","pret":0.0095,"close":55.24}
{"ticker":"GPN","date":"2015-09-03","pret":0.01031,"close":55.5}
{"ticker":"GPN","date":"2015-09-04","pret":-0.01104,"close":55.14}
{"ticker":"GPN","date":"2015-09-08","pret":0.0232,"close":56.72}
{"ticker":"GPN","date":"2015-09-09","pret":0.01745,"close":56.07}
{"ticker":"GPN","date":"2015-09-10","pret":-0.02369,"close":56.46}
{"ticker":"GPN","date":"2015-09-11","pret":0.00464,"close":57.04}
{"ticker":"GPN","date":"2015-09-14","pret":0.0152,"close":56.3}
{"ticker":"GPN","date":"2015-09-15","pret":-0.00492,"close":57.21}
{"ticker":"GPN","date":"2015-09-16","pret":0.00772,"close":57.26}
{"ticker":"GPN","date":"2015-09-17","pret":0.00349,"close":57.32}
{"ticker":"GPN","date":"2015-09-18","pret":-0.01227,"close":56.87}
{"ticker":"GPN","date":"2015-09-21","pret":0.01262,"close":58.12}
{"ticker":"GPN","date":"2015-09-22","pret":0.00139,"close":58.03}
{"ticker":"GPN","date":"2015-09-23","pret":0.01348,"close":58.64}
{"ticker":"GPN","date":"2015-09-24","pret":-0.00396,"close":57.76}
{"ticker":"GPN","date":"2015-09-25","pret":0.0043,"close":57.87}
{"ticker":"GPN","date":"2015-09-28","pret":-0.01035,"close":56}
{"ticker":"GPN","date":"2015-09-29","pret":-0.02742,"close":56.98}
{"ticker":"GPN","date":"2015-09-30","pret":0.02151,"close":57.36}
{"ticker":"GPN","date":"2015-10-01","pret":0.0111,"close":58.27}
{"ticker":"GPN","date":"2015-10-02","pret":-0.00276,"close":59.22}
{"ticker":"GPN","date":"2015-10-05","pret":0.03701,"close":58.45}
{"ticker":"GPN","date":"2015-10-06","pret":-0.02686,"close":57.68}
{"ticker":"GPN","date":"2015-10-07","pret":0.06367,"close":64.1}
{"ticker":"GPN","date":"2015-10-08","pret":0.03628,"close":66.22}
{"ticker":"GPN","date":"2015-10-09","pret":0.02297,"close":66.51}
{"ticker":"GPN","date":"2015-10-12","pret":0.00619,"close":66.87}
{"ticker":"GPN","date":"2015-10-13","pret":0.0024,"close":64.84}
{"ticker":"GPN","date":"2015-10-14","pret":-0.02462,"close":63.46}
{"ticker":"GPN","date":"2015-10-15","pret":-0.01863,"close":64.88}
{"ticker":"GPN","date":"2015-10-16","pret":0.01663,"close":65.43}
{"ticker":"GPN","date":"2015-10-19","pret":0.00538,"close":66.64}
{"ticker":"GPN","date":"2015-10-20","pret":0.01883,"close":65.42}
{"ticker":"GPN","date":"2015-10-21","pret":-0.00816,"close":65.62}
{"ticker":"GPN","date":"2015-10-22","pret":-0.00152,"close":66.81}
{"ticker":"GPN","date":"2015-10-23","pret":0.02402,"close":66.97}
{"ticker":"GPN","date":"2015-10-26","pret":-0.00506,"close":66.44}
{"ticker":"GPN","date":"2015-10-27","pret":-0.01215,"close":65.49}
{"ticker":"GPN","date":"2015-10-28","pret":-0.00439,"close":68.72}
{"ticker":"GPN","date":"2015-10-29","pret":0.03675,"close":68.22}
{"ticker":"GPN","date":"2015-10-30","pret":-0.0041,"close":68.2}
{"ticker":"GPN","date":"2015-11-02","pret":-0.00073,"close":68.12}
{"ticker":"GPN","date":"2015-11-03","pret":-0.0025,"close":67.56}
{"ticker":"GPN","date":"2015-11-04","pret":-0.00664,"close":68.07}
{"ticker":"GPN","date":"2015-11-05","pret":0.0065,"close":68.6}
{"ticker":"GPN","date":"2015-11-06","pret":0.00616,"close":69.94}
{"ticker":"GPN","date":"2015-11-09","pret":0.01366,"close":69.25}
{"ticker":"GPN","date":"2015-11-10","pret":-0.00652,"close":69}
{"ticker":"GPN","date":"2015-11-11","pret":0.00391,"close":69.7}
{"ticker":"GPN","date":"2015-11-12","pret":0.00448,"close":68.89}
{"ticker":"GPN","date":"2015-11-13","pret":-0.01203,"close":69.03}
{"ticker":"GPN","date":"2015-11-16","pret":0.00218,"close":69.15}
{"ticker":"GPN","date":"2015-11-17","pret":0.00725,"close":70.08}
{"ticker":"GPN","date":"2015-11-18","pret":0.01548,"close":70.9}
{"ticker":"GPN","date":"2015-11-19","pret":0.00864,"close":71.27}
{"ticker":"GPN","date":"2015-11-20","pret":0.00982,"close":71.26}
{"ticker":"GPN","date":"2015-11-23","pret":-0.00364,"close":72.66}
{"ticker":"GPN","date":"2015-11-24","pret":0.01488,"close":72.25}
{"ticker":"GPN","date":"2015-11-25","pret":-0.00111,"close":72.44}
{"ticker":"GPN","date":"2015-11-26"}
{"ticker":"GPN","date":"2015-11-27","pret":-0.00221,"close":72.29}
{"ticker":"GPN","date":"2015-11-30","pret":0.0047,"close":70.85}
{"ticker":"GPN","date":"2015-12-01","pret":-0.02061,"close":71.09}
{"ticker":"GPN","date":"2015-12-02","pret":-0.00098,"close":71.67}
{"ticker":"GPN","date":"2015-12-03","pret":0.0151,"close":69.34}
{"ticker":"GPN","date":"2015-12-04","pret":-0.03861,"close":70.39}
{"ticker":"GPN","date":"2015-12-07","pret":0.01574,"close":69.76}
{"ticker":"GPN","date":"2015-12-08","pret":-0.01862,"close":70.32}
{"ticker":"GPN","date":"2015-12-09","pret":0.00964,"close":69.63}
{"ticker":"GPN","date":"2015-12-10","pret":-0.00086,"close":71.45}
{"ticker":"GPN","date":"2015-12-11","pret":0.0148,"close":69.69}
{"ticker":"GPN","date":"2015-12-14","pret":-0.01394,"close":70.33}
{"ticker":"GPN","date":"2015-12-15","pret":0.0169,"close":71.42}
{"ticker":"GPN","date":"2015-12-16","pret":-0.08766,"close":65.69}
{"ticker":"GPN","date":"2015-12-17"}
{"ticker":"GPN","date":"2015-12-18","pret":-0.0169,"close":63.8}
{"ticker":"GPN","date":"2015-12-21","pret":0.00062,"close":63.88}
{"ticker":"GPN","date":"2015-12-22","pret":0.0039,"close":64.36}
{"ticker":"GPN","date":"2015-12-23","pret":0.01084,"close":65.62}
{"ticker":"GPN","date":"2015-12-24","pret":0.00553,"close":65.5}
{"ticker":"GPN","date":"2015-12-28","pret":0,"close":65.59}
{"ticker":"GPN","date":"2015-12-29","pret":0.00884,"close":66.52}
{"ticker":"GPN","date":"2015-12-30","pret":0.0053,"close":65.26}
{"ticker":"GPN","date":"2015-12-31","pret":-0.01644,"close":64.51}
{"ticker":"GPN","date":"2016-01-04","pret":-0.02565,"close":62.58}
{"ticker":"GPN","date":"2016-01-05","pret":-0.00727,"close":63.55}
{"ticker":"GPOR","date":"2015-01-02","pret":0.00578,"close":42.98}
{"ticker":"GPOR","date":"2015-01-05","pret":0.05307,"close":40.86}
{"ticker":"GPOR","date":"2015-01-06","pret":-0.08453,"close":38.63}
{"ticker":"GPOR","date":"2015-01-07","pret":-0.02967,"close":37.46}
{"ticker":"GPOR","date":"2015-01-08","pret":-0.0409,"close":38.59}
{"ticker":"GPOR","date":"2015-01-09","pret":0.02754,"close":40}
{"ticker":"GPOR","date":"2015-01-12","pret":0.01642,"close":37.54}
{"ticker":"GPOR","date":"2015-01-13","pret":-0.0421,"close":36.48}
{"ticker":"GPOR","date":"2015-01-14","pret":-0.04867,"close":37.38}
{"ticker":"GPOR","date":"2015-01-15","pret":0.0587,"close":35.13}
{"ticker":"GPOR","date":"2015-01-16","pret":-0.07471,"close":36.7}
{"ticker":"GPOR","date":"2015-01-20","pret":0.03533,"close":36.87}
{"ticker":"GPOR","date":"2015-01-21","pret":0.01384,"close":38.71}
{"ticker":"GPOR","date":"2015-01-22","pret":0.04712,"close":38.59}
{"ticker":"GPOR","date":"2015-01-23","pret":-0.01476,"close":39.29}
{"ticker":"GPOR","date":"2015-01-26","pret":0.03235,"close":39.3}
{"ticker":"GPOR","date":"2015-01-27","pret":-0.0181,"close":39.36}
{"ticker":"GPOR","date":"2015-01-28","pret":0.0036,"close":37.54}
{"ticker":"GPOR","date":"2015-01-29","pret":-0.02623,"close":37.99}
{"ticker":"GPOR","date":"2015-01-30","pret":-0.01538,"close":38.49}
{"ticker":"GPOR","date":"2015-02-02","pret":0.04698,"close":39.51}
{"ticker":"GPOR","date":"2015-02-03","pret":0.02692,"close":40.52}
{"ticker":"GPOR","date":"2015-02-04","pret":-0.02845,"close":39.17}
{"ticker":"GPOR","date":"2015-02-05","pret":0.01696,"close":40.92}
{"ticker":"GPOR","date":"2015-02-06","pret":0.0442,"close":41.94}
{"ticker":"GPOR","date":"2015-02-09","pret":0.01146,"close":41.47}
{"ticker":"GPOR","date":"2015-02-10","pret":-0.01483,"close":41.96}
{"ticker":"GPOR","date":"2015-02-11","pret":-0.01261,"close":42.51}
{"ticker":"GPOR","date":"2015-02-12","pret":0.05045,"close":43.52}
{"ticker":"GPOR","date":"2015-02-13","pret":0.0286,"close":43.74}
{"ticker":"GPOR","date":"2015-02-17","pret":-0.01913,"close":44.76}
{"ticker":"GPOR","date":"2015-02-18","pret":0.01619,"close":44.02}
{"ticker":"GPOR","date":"2015-02-19","pret":-0.03851,"close":43.61}
{"ticker":"GPOR","date":"2015-02-20","pret":0.02759,"close":43.01}
{"ticker":"GPOR","date":"2015-02-23","pret":-0.02853,"close":43.08}
{"ticker":"GPOR","date":"2015-02-24","pret":0.02234,"close":44.04}
{"ticker":"GPOR","date":"2015-02-25","pret":-0.00369,"close":44.09}
{"ticker":"GPOR","date":"2015-02-26","pret":0.09783,"close":45.66}
{"ticker":"GPOR","date":"2015-02-27","pret":-0.02438,"close":45.81}
{"ticker":"GPOR","date":"2015-03-02","pret":-0.02257,"close":45.53}
{"ticker":"GPOR","date":"2015-03-03","pret":0.00088,"close":45.92}
{"ticker":"GPOR","date":"2015-03-04","pret":0.0096,"close":46.37}
{"ticker":"GPOR","date":"2015-03-05","pret":0.0052,"close":45.89}
{"ticker":"GPOR","date":"2015-03-06","pret":-0.02096,"close":45.47}
{"ticker":"GPOR","date":"2015-03-09","pret":-0.01087,"close":43.22}
{"ticker":"GPOR","date":"2015-03-10","pret":-0.04962,"close":42.28}
{"ticker":"GPOR","date":"2015-03-11","pret":-0.00376,"close":44.53}
{"ticker":"GPOR","date":"2015-03-12","pret":0.05582,"close":44.88}
{"ticker":"GPOR","date":"2015-03-13","pret":-0.01141,"close":45.06}
{"ticker":"GPOR","date":"2015-03-16","pret":0.00673,"close":45.63}
{"ticker":"GPOR","date":"2015-03-17","pret":0.01067,"close":46.49}
{"ticker":"GPOR","date":"2015-03-18","pret":0.01689,"close":48.34}
{"ticker":"GPOR","date":"2015-03-19","pret":0.03147,"close":46.01}
{"ticker":"GPOR","date":"2015-03-20","pret":-0.02346,"close":46.11}
{"ticker":"GPOR","date":"2015-03-23","pret":-0.0078,"close":44.2}
{"ticker":"GPOR","date":"2015-03-24","pret":-0.04106,"close":45.18}
{"ticker":"GPOR","date":"2015-03-25","pret":0.02969,"close":45.85}
{"ticker":"GPOR","date":"2015-03-26","pret":0.02046,"close":45.38}
{"ticker":"GPOR","date":"2015-03-27","pret":-0.02487,"close":44.65}
{"ticker":"GPOR","date":"2015-03-30","pret":-0.00288,"close":46.18}
{"ticker":"GPOR","date":"2015-03-31","pret":0.0167,"close":45.91}
{"ticker":"GPOR","date":"2015-04-01","pret":0.00391,"close":46.3}
{"ticker":"GPOR","date":"2015-04-02","pret":0.00303,"close":47.22}
{"ticker":"GPOR","date":"2015-04-06","pret":0.02668,"close":46.83}
{"ticker":"GPOR","date":"2015-04-07","pret":-0.01272,"close":46.94}
{"ticker":"GPOR","date":"2015-04-08","pret":0.00808,"close":46.29}
{"ticker":"GPOR","date":"2015-04-09","pret":-0.01471,"close":46.84}
{"ticker":"GPOR","date":"2015-04-10","pret":0.00962,"close":47.39}
{"ticker":"GPOR","date":"2015-04-13","pret":0.01226,"close":47.48}
{"ticker":"GPOR","date":"2015-04-14","pret":0.00378,"close":48.57}
{"ticker":"GPOR","date":"2015-04-15","pret":0.01723,"close":50.09}
{"ticker":"GPOR","date":"2015-04-16","pret":0.00799,"close":51.5}
{"ticker":"GPOR","date":"2015-04-17","pret":0.05635,"close":50.77}
{"ticker":"GPOR","date":"2015-04-20","pret":-0.02877,"close":50.27}
{"ticker":"GPOR","date":"2015-04-21","pret":0.00456,"close":49.5}
{"ticker":"GPOR","date":"2015-04-22","pret":-0.01113,"close":49}
{"ticker":"GPOR","date":"2015-04-23","pret":-0.0208,"close":49.49}
{"ticker":"GPOR","date":"2015-04-24","pret":0.01015,"close":48.74}
{"ticker":"GPOR","date":"2015-04-27","pret":-0.01015,"close":48.08}
{"ticker":"GPOR","date":"2015-04-28","pret":-0.02187,"close":48.33}
{"ticker":"GPOR","date":"2015-04-29","pret":0.00686,"close":48.62}
{"ticker":"GPOR","date":"2015-04-30","pret":0.01481,"close":48.94}
{"ticker":"GPOR","date":"2015-05-01","pret":0.00041,"close":49.35}
{"ticker":"GPOR","date":"2015-05-04","pret":0.00833,"close":49.03}
{"ticker":"GPOR","date":"2015-05-05","pret":0.00323,"close":47.06}
{"ticker":"GPOR","date":"2015-05-06","pret":-0.03824,"close":45.42}
{"ticker":"GPOR","date":"2015-05-07","pret":-0.04369,"close":44.72}
{"ticker":"GPOR","date":"2015-05-08","pret":-0.0099,"close":45.85}
{"ticker":"GPOR","date":"2015-05-11","pret":0.01666,"close":44.93}
{"ticker":"GPOR","date":"2015-05-12","pret":-0.02644,"close":45.61}
{"ticker":"GPOR","date":"2015-05-13","pret":0.0247,"close":45.79}
{"ticker":"GPOR","date":"2015-05-14","pret":0.00608,"close":46.06}
{"ticker":"GPOR","date":"2015-05-15","pret":-0.00717,"close":47.11}
{"ticker":"GPOR","date":"2015-05-18","pret":0.00825,"close":46.16}
{"ticker":"GPOR","date":"2015-05-19","pret":-0.00912,"close":44.81}
{"ticker":"GPOR","date":"2015-05-20","pret":-0.02162,"close":45.36}
{"ticker":"GPOR","date":"2015-05-21","pret":0.01637,"close":46.02}
{"ticker":"GPOR","date":"2015-05-22","pret":-0.00022,"close":46.53}
{"ticker":"GPOR","date":"2015-05-26","pret":0.00917,"close":45.27}
{"ticker":"GPOR","date":"2015-05-27","pret":-0.01799,"close":45.19}
{"ticker":"GPOR","date":"2015-05-28","pret":-0.00733,"close":43.95}
{"ticker":"GPOR","date":"2015-05-29","pret":-0.02005,"close":43.16}
{"ticker":"GPOR","date":"2015-06-01","pret":-0.00388,"close":43.67}
{"ticker":"GPOR","date":"2015-06-02","pret":-0.00137,"close":44.38}
{"ticker":"GPOR","date":"2015-06-03","pret":0.01295,"close":44.41}
{"ticker":"GPOR","date":"2015-06-04","pret":-0.00612,"close":43.43}
{"ticker":"GPOR","date":"2015-06-05","pret":-0.00707,"close":44.59}
{"ticker":"GPOR","date":"2015-06-08","pret":0.01948,"close":45.09}
{"ticker":"GPOR","date":"2015-06-09","pret":0.01779,"close":45.37}
{"ticker":"GPOR","date":"2015-06-10","pret":-0.02975,"close":44.46}
{"ticker":"GPOR","date":"2015-06-11","pret":0.01488,"close":44.65}
{"ticker":"GPOR","date":"2015-06-12","pret":-0.00764,"close":44.55}
{"ticker":"GPOR","date":"2015-06-15","pret":-0.00022,"close":44.17}
{"ticker":"GPOR","date":"2015-06-16","pret":-0.00679,"close":44.8}
{"ticker":"GPOR","date":"2015-06-17","pret":0.02621,"close":43.96}
{"ticker":"GPOR","date":"2015-06-18","pret":-0.02644,"close":43.83}
{"ticker":"GPOR","date":"2015-06-19","pret":-0.01303,"close":42.66}
{"ticker":"GPOR","date":"2015-06-22","pret":-0.0139,"close":42.85}
{"ticker":"GPOR","date":"2015-06-23","pret":-0.00117,"close":42.88}
{"ticker":"GPOR","date":"2015-06-24","pret":-0.00421,"close":42.27}
{"ticker":"GPOR","date":"2015-06-25","pret":-0.01775,"close":40.67}
{"ticker":"GPOR","date":"2015-06-26","pret":-0.03424,"close":40.75}
{"ticker":"GPOR","date":"2015-06-29","pret":-0.01043,"close":39.48}
{"ticker":"GPOR","date":"2015-06-30","pret":-0.004,"close":40.25}
{"ticker":"GPOR","date":"2015-07-01","pret":0.00674,"close":38.39}
{"ticker":"GPOR","date":"2015-07-02","pret":-0.04376,"close":38.36}
{"ticker":"GPOR","date":"2015-07-06","pret":-0.01917,"close":37.78}
{"ticker":"GPOR","date":"2015-07-07","pret":0.00212,"close":38.95}
{"ticker":"GPOR","date":"2015-07-08","pret":0.02405,"close":37.78}
{"ticker":"GPOR","date":"2015-07-09","pret":-0.0096,"close":38.66}
{"ticker":"GPOR","date":"2015-07-10","pret":0.00624,"close":38.07}
{"ticker":"GPOR","date":"2015-07-13","pret":-0.00441,"close":38.43}
{"ticker":"GPOR","date":"2015-07-14","pret":-0.00443,"close":39.43}
{"ticker":"GPOR","date":"2015-07-15","pret":0.023,"close":38.81}
{"ticker":"GPOR","date":"2015-07-16","pret":-0.00641,"close":38.43}
{"ticker":"GPOR","date":"2015-07-17","pret":-0.01607,"close":37.64}
{"ticker":"GPOR","date":"2015-07-20","pret":-0.0113,"close":36.11}
{"ticker":"GPOR","date":"2015-07-21","pret":-0.04957,"close":36.63}
{"ticker":"GPOR","date":"2015-07-22","pret":0.01324,"close":36.52}
{"ticker":"GPOR","date":"2015-07-23","pret":-0.00357,"close":35.28}
{"ticker":"GPOR","date":"2015-07-24","pret":-0.031,"close":33.69}
{"ticker":"GPOR","date":"2015-07-27","pret":-0.06052,"close":31.88}
{"ticker":"GPOR","date":"2015-07-28","pret":-0.02688,"close":32.81}
{"ticker":"GPOR","date":"2015-07-29","pret":0.00679,"close":33.55}
{"ticker":"GPOR","date":"2015-07-30","pret":0.0237,"close":32.86}
{"ticker":"GPOR","date":"2015-07-31","pret":-0.01422,"close":32.76}
{"ticker":"GPOR","date":"2015-08-03","pret":-0.00703,"close":32.85}
{"ticker":"GPOR","date":"2015-08-04","pret":0.0122,"close":33.02}
{"ticker":"GPOR","date":"2015-08-05","pret":0.01713,"close":32.17}
{"ticker":"GPOR","date":"2015-08-06","pret":-0.01773,"close":34.05}
{"ticker":"GPOR","date":"2015-08-07","pret":0.03193,"close":33.16}
{"ticker":"GPOR","date":"2015-08-10","pret":-0.0056,"close":35.38}
{"ticker":"GPOR","date":"2015-08-11","pret":0.02306,"close":35.19}
{"ticker":"GPOR","date":"2015-08-12","pret":0.00202,"close":36.37}
{"ticker":"GPOR","date":"2015-08-13","pret":0.03286,"close":35.5}
{"ticker":"GPOR","date":"2015-08-14","pret":-0.00419,"close":35.97}
{"ticker":"GPOR","date":"2015-08-17","pret":0,"close":35.76}
{"ticker":"GPOR","date":"2015-08-18","pret":-0.00393,"close":35.64}
{"ticker":"GPOR","date":"2015-08-19","pret":-0.01159,"close":34.13}
{"ticker":"GPOR","date":"2015-08-20","pret":-0.03618,"close":33.76}
{"ticker":"GPOR","date":"2015-08-21","pret":-0.02024,"close":33.82}
{"ticker":"GPOR","date":"2015-08-24","pret":-0.02806,"close":32.69}
{"ticker":"GPOR","date":"2015-08-25","pret":0.06032,"close":32.78}
{"ticker":"GPOR","date":"2015-08-26","pret":-0.02178,"close":32.86}
{"ticker":"GPOR","date":"2015-08-27","pret":0.00356,"close":35.34}
{"ticker":"GPOR","date":"2015-08-28","pret":0.03783,"close":35.04}
{"ticker":"GPOR","date":"2015-08-31","pret":-0.00918,"close":35.83}
{"ticker":"GPOR","date":"2015-09-01","pret":0.00718,"close":34.28}
{"ticker":"GPOR","date":"2015-09-02","pret":-0.002,"close":34.31}
{"ticker":"GPOR","date":"2015-09-03","pret":-0.0156,"close":33.91}
{"ticker":"GPOR","date":"2015-09-04","pret":-0.02476,"close":32.57}
{"ticker":"GPOR","date":"2015-09-08","pret":-0.01322,"close":33.25}
{"ticker":"GPOR","date":"2015-09-09","pret":0.00963,"close":32.53}
{"ticker":"GPOR","date":"2015-09-10","pret":-0.03072,"close":32.64}
{"ticker":"GPOR","date":"2015-09-11","pret":-0.00993,"close":32.72}
{"ticker":"GPOR","date":"2015-09-14","pret":0.01548,"close":32.9}
{"ticker":"GPOR","date":"2015-09-15","pret":0.01796,"close":33.66}
{"ticker":"GPOR","date":"2015-09-16","pret":0.02562,"close":34.67}
{"ticker":"GPOR","date":"2015-09-17","pret":0.02239,"close":33.7}
{"ticker":"GPOR","date":"2015-09-18","pret":-0.05104,"close":32.23}
{"ticker":"GPOR","date":"2015-09-21","pret":-0.01771,"close":32.12}
{"ticker":"GPOR","date":"2015-09-22","pret":-0.02685,"close":32.21}
{"ticker":"GPOR","date":"2015-09-23","pret":0.02654,"close":31.05}
{"ticker":"GPOR","date":"2015-09-24","pret":-0.05642,"close":31.13}
{"ticker":"GPOR","date":"2015-09-25","pret":0.02861,"close":31.01}
{"ticker":"GPOR","date":"2015-09-28","pret":-0.02861,"close":29.52}
{"ticker":"GPOR","date":"2015-09-29","pret":-0.04059,"close":29.28}
{"ticker":"GPOR","date":"2015-09-30","pret":0.00034,"close":29.68}
{"ticker":"GPOR","date":"2015-10-01","pret":0.02382,"close":29.62}
{"ticker":"GPOR","date":"2015-10-02","pret":-0.03268,"close":31.05}
{"ticker":"GPOR","date":"2015-10-05","pret":0.07455,"close":32.28}
{"ticker":"GPOR","date":"2015-10-06","pret":0.02852,"close":34.22}
{"ticker":"GPOR","date":"2015-10-07","pret":0.07152,"close":33.89}
{"ticker":"GPOR","date":"2015-10-08","pret":-0.03096,"close":34.94}
{"ticker":"GPOR","date":"2015-10-09","pret":0.04325,"close":35.14}
{"ticker":"GPOR","date":"2015-10-12","pret":0.00199,"close":34.82}
{"ticker":"GPOR","date":"2015-10-13","pret":-0.03081,"close":34.16}
{"ticker":"GPOR","date":"2015-10-14","pret":0.00146,"close":35.57}
{"ticker":"GPOR","date":"2015-10-15","pret":0.02651,"close":35.56}
{"ticker":"GPOR","date":"2015-10-16","pret":0.01243,"close":34.84}
{"ticker":"GPOR","date":"2015-10-19","pret":-0.0369,"close":33.77}
{"ticker":"GPOR","date":"2015-10-20","pret":-0.0129,"close":34.08}
{"ticker":"GPOR","date":"2015-10-21","pret":0.01086,"close":32.47}
{"ticker":"GPOR","date":"2015-10-22","pret":-0.04356,"close":31.72}
{"ticker":"GPOR","date":"2015-10-23","pret":-0.04141,"close":30.96}
{"ticker":"GPOR","date":"2015-10-26","pret":-0.02478,"close":29.95}
{"ticker":"GPOR","date":"2015-10-27","pret":-0.03989,"close":29.62}
{"ticker":"GPOR","date":"2015-10-28","pret":0.01781,"close":30.77}
{"ticker":"GPOR","date":"2015-10-29","pret":0.0263,"close":30.7}
{"ticker":"GPOR","date":"2015-10-30","pret":-0.00847,"close":30.47}
{"ticker":"GPOR","date":"2015-11-02","pret":-0.01284,"close":30.33}
{"ticker":"GPOR","date":"2015-11-03","pret":0.02132,"close":30.76}
{"ticker":"GPOR","date":"2015-11-04","pret":-0.00195,"close":31.38}
{"ticker":"GPOR","date":"2015-11-05","pret":-0.03036,"close":30.49}
{"ticker":"GPOR","date":"2015-11-06","pret":0.00901,"close":30.33}
{"ticker":"GPOR","date":"2015-11-09","pret":0.01385,"close":31.38}
{"ticker":"GPOR","date":"2015-11-10","pret":0.03001,"close":31.53}
{"ticker":"GPOR","date":"2015-11-11","pret":0.01827,"close":30.52}
{"ticker":"GPOR","date":"2015-11-12","pret":-0.08429,"close":29.03}
{"ticker":"GPOR","date":"2015-11-13","pret":-0.01436,"close":29.31}
{"ticker":"GPOR","date":"2015-11-16","pret":0.00584,"close":30.86}
{"ticker":"GPOR","date":"2015-11-17","pret":0.04257,"close":28.93}
{"ticker":"GPOR","date":"2015-11-18","pret":-0.0395,"close":28.07}
{"ticker":"GPOR","date":"2015-11-19","pret":-0.04468,"close":27.67}
{"ticker":"GPOR","date":"2015-11-20","pret":-0.01221,"close":25.84}
{"ticker":"GPOR","date":"2015-11-23","pret":-0.07308,"close":25.56}
{"ticker":"GPOR","date":"2015-11-24","pret":-0.00859,"close":25.88}
{"ticker":"GPOR","date":"2015-11-25","pret":0.00313,"close":25.77}
{"ticker":"GPOR","date":"2015-11-26"}
{"ticker":"GPOR","date":"2015-11-27","pret":-0.00352,"close":25.24}
{"ticker":"GPOR","date":"2015-11-30","pret":-0.00432,"close":25.42}
{"ticker":"GPOR","date":"2015-12-01","pret":-0.00039,"close":25.76}
{"ticker":"GPOR","date":"2015-12-02","pret":-0.00118,"close":25.14}
{"ticker":"GPOR","date":"2015-12-03","pret":0.0059,"close":25.21}
{"ticker":"GPOR","date":"2015-12-04","pret":-0.02664,"close":24.78}
{"ticker":"GPOR","date":"2015-12-07","pret":-0.04449,"close":21.96}
{"ticker":"GPOR","date":"2015-12-08","pret":-0.09169,"close":22.41}
{"ticker":"GPOR","date":"2015-12-09","pret":0.04954,"close":22.55}
{"ticker":"GPOR","date":"2015-12-10","pret":-0.01997,"close":22.72}
{"ticker":"GPOR","date":"2015-12-11","pret":0.00715,"close":21.29}
{"ticker":"GPOR","date":"2015-12-14","pret":-0.06481,"close":20.33}
{"ticker":"GPOR","date":"2015-12-15","pret":-0.02549,"close":21.02}
{"ticker":"GPOR","date":"2015-12-16","pret":0.02406,"close":21.23}
{"ticker":"GPOR","date":"2015-12-17"}
{"ticker":"GPOR","date":"2015-12-18","pret":0.01463,"close":21.48}
{"ticker":"GPOR","date":"2015-12-21","pret":0.007,"close":22.01}
{"ticker":"GPOR","date":"2015-12-22","pret":0.02027,"close":21.66}
{"ticker":"GPOR","date":"2015-12-23","pret":0.00863,"close":24.26}
{"ticker":"GPOR","date":"2015-12-24","pret":0.09687,"close":24.08}
{"ticker":"GPOR","date":"2015-12-28","pret":-0.03084,"close":23.99}
{"ticker":"GPOR","date":"2015-12-29","pret":0.0382,"close":24.75}
{"ticker":"GPOR","date":"2015-12-30","pret":-0.01312,"close":23.08}
{"ticker":"GPOR","date":"2015-12-31","pret":-0.04819,"close":24.57}
{"ticker":"GPOR","date":"2016-01-04","pret":0.06294,"close":24.8}
{"ticker":"GPOR","date":"2016-01-05","pret":0.00122,"close":24.07}
{"ticker":"GPRE","date":"2015-01-02","pret":-0.0008,"close":25.71}
{"ticker":"GPRE","date":"2015-01-05","pret":-0.02935,"close":23.09}
{"ticker":"GPRE","date":"2015-01-06","pret":-0.04571,"close":21.74}
{"ticker":"GPRE","date":"2015-01-07","pret":-0.04021,"close":21.44}
{"ticker":"GPRE","date":"2015-01-08","pret":-0.03067,"close":22.13}
{"ticker":"GPRE","date":"2015-01-09","pret":0.03247,"close":22.89}
{"ticker":"GPRE","date":"2015-01-12","pret":0.03537,"close":22.31}
{"ticker":"GPRE","date":"2015-01-13","pret":-0.01268,"close":22.24}
{"ticker":"GPRE","date":"2015-01-14","pret":-0.0372,"close":21.84}
{"ticker":"GPRE","date":"2015-01-15","pret":-0.01287,"close":20.5}
{"ticker":"GPRE","date":"2015-01-16","pret":-0.06054,"close":21.39}
{"ticker":"GPRE","date":"2015-01-20","pret":0.0475,"close":21.72}
{"ticker":"GPRE","date":"2015-01-21","pret":0.02362,"close":21.67}
{"ticker":"GPRE","date":"2015-01-22","pret":-0.00321,"close":22.28}
{"ticker":"GPRE","date":"2015-01-23","pret":0.02449,"close":23.24}
{"ticker":"GPRE","date":"2015-01-26","pret":0.01864,"close":24.55}
{"ticker":"GPRE","date":"2015-01-27","pret":0.05809,"close":24.79}
{"ticker":"GPRE","date":"2015-01-28","pret":0.02944,"close":24.25}
{"ticker":"GPRE","date":"2015-01-29","pret":-0.01338,"close":23.34}
{"ticker":"GPRE","date":"2015-01-30","pret":-0.05713,"close":23.41}
{"ticker":"GPRE","date":"2015-02-02","pret":0.01884,"close":25.19}
{"ticker":"GPRE","date":"2015-02-03","pret":0.0565,"close":25.3}
{"ticker":"GPRE","date":"2015-02-04","pret":0.0024,"close":24.55}
{"ticker":"GPRE","date":"2015-02-05","pret":0.01745,"close":26.47}
{"ticker":"GPRE","date":"2015-02-06","pret":0.0532,"close":26.53}
{"ticker":"GPRE","date":"2015-02-09","pret":0.01993,"close":26.9}
{"ticker":"GPRE","date":"2015-02-10","pret":-0.01287,"close":25.53}
{"ticker":"GPRE","date":"2015-02-11","pret":-0.07371,"close":25.14}
{"ticker":"GPRE","date":"2015-02-12","pret":0.01933,"close":26.06}
{"ticker":"GPRE","date":"2015-02-13","pret":0.02661,"close":25.5}
{"ticker":"GPRE","date":"2015-02-17","pret":-0.04355,"close":25.54}
{"ticker":"GPRE","date":"2015-02-18","pret":0.00831,"close":25.09}
{"ticker":"GPRE","date":"2015-02-19","pret":-0.03816,"close":25.02}
{"ticker":"GPRE","date":"2015-02-20","pret":0.02467,"close":25.01}
{"ticker":"GPRE","date":"2015-02-23","pret":-0.00601,"close":24.78}
{"ticker":"GPRE","date":"2015-02-24","pret":-0.0004,"close":24.84}
{"ticker":"GPRE","date":"2015-02-25","pret":-0.00605,"close":23.39}
{"ticker":"GPRE","date":"2015-02-26","pret":-0.06303,"close":23.23}
{"ticker":"GPRE","date":"2015-02-27","pret":0.00301,"close":23.25}
{"ticker":"GPRE","date":"2015-03-02","pret":-0.00215,"close":23.49}
{"ticker":"GPRE","date":"2015-03-03","pret":0.009,"close":23.44}
{"ticker":"GPRE","date":"2015-03-04","pret":-0.00171,"close":24.1}
{"ticker":"GPRE","date":"2015-03-05","pret":0.03609,"close":25.99}
{"ticker":"GPRE","date":"2015-03-06","pret":0.0561,"close":25.58}
{"ticker":"GPRE","date":"2015-03-09","pret":0.04979,"close":29.41}
{"ticker":"GPRE","date":"2015-03-10","pret":0.07257,"close":27.96}
{"ticker":"GPRE","date":"2015-03-11","pret":-0.04226,"close":28.43}
{"ticker":"GPRE","date":"2015-03-12","pret":0.02487,"close":28.16}
{"ticker":"GPRE","date":"2015-03-13","pret":-0.02307,"close":28.06}
{"ticker":"GPRE","date":"2015-03-16","pret":0.00644,"close":26.83}
{"ticker":"GPRE","date":"2015-03-17","pret":-0.04936,"close":26.78}
{"ticker":"GPRE","date":"2015-03-18","pret":-0.00677,"close":27.81}
{"ticker":"GPRE","date":"2015-03-19","pret":0.02901,"close":28.04}
{"ticker":"GPRE","date":"2015-03-20","pret":0.03246,"close":27.68}
{"ticker":"GPRE","date":"2015-03-23","pret":-0.02188,"close":26.92}
{"ticker":"GPRE","date":"2015-03-24","pret":-0.02646,"close":26.62}
{"ticker":"GPRE","date":"2015-03-25","pret":-0.00373,"close":26.95}
{"ticker":"GPRE","date":"2015-03-26","pret":0.01152,"close":26.94}
{"ticker":"GPRE","date":"2015-03-27","pret":-0.0037,"close":26.84}
{"ticker":"GPRE","date":"2015-03-30","pret":0.00296,"close":27.66}
{"ticker":"GPRE","date":"2015-03-31","pret":0.01286,"close":28.55}
{"ticker":"GPRE","date":"2015-04-01","pret":0.03127,"close":29.69}
{"ticker":"GPRE","date":"2015-04-02","pret":0.04565,"close":29.3}
{"ticker":"GPRE","date":"2015-04-06","pret":-0.01293,"close":30}
{"ticker":"GPRE","date":"2015-04-07","pret":0.02302,"close":29.46}
{"ticker":"GPRE","date":"2015-04-08","pret":-0.01009,"close":29.08}
{"ticker":"GPRE","date":"2015-04-09","pret":-0.01705,"close":28.99}
{"ticker":"GPRE","date":"2015-04-10","pret":0.00206,"close":30.07}
{"ticker":"GPRE","date":"2015-04-13","pret":0.0397,"close":30.31}
{"ticker":"GPRE","date":"2015-04-14","pret":0.00198,"close":30.05}
{"ticker":"GPRE","date":"2015-04-15","pret":-0.00297,"close":30.13}
{"ticker":"GPRE","date":"2015-04-16","pret":-0.01497,"close":30.14}
{"ticker":"GPRE","date":"2015-04-17","pret":0.00167,"close":30.55}
{"ticker":"GPRE","date":"2015-04-20","pret":0.02739,"close":31.01}
{"ticker":"GPRE","date":"2015-04-21","pret":0.0094,"close":30.61}
{"ticker":"GPRE","date":"2015-04-22","pret":-0.01233,"close":30.59}
{"ticker":"GPRE","date":"2015-04-23","pret":0.00293,"close":31.33}
{"ticker":"GPRE","date":"2015-04-24","pret":0.02444,"close":31.77}
{"ticker":"GPRE","date":"2015-04-27","pret":0.0076,"close":30.8}
{"ticker":"GPRE","date":"2015-04-28","pret":-0.03366,"close":32.15}
{"ticker":"GPRE","date":"2015-04-29","pret":0.00098,"close":31.1}
{"ticker":"GPRE","date":"2015-04-30","pret":0.02095,"close":31.14}
{"ticker":"GPRE","date":"2015-05-01","pret":-0.00544,"close":31.02}
{"ticker":"GPRE","date":"2015-05-04","pret":-0.00837,"close":29.89}
{"ticker":"GPRE","date":"2015-05-05","pret":-0.02191,"close":29.8}
{"ticker":"GPRE","date":"2015-05-06","pret":-0.00232,"close":31}
{"ticker":"GPRE","date":"2015-05-07","pret":0.02228,"close":30.55}
{"ticker":"GPRE","date":"2015-05-08","pret":-0.0013,"close":31.54}
{"ticker":"GPRE","date":"2015-05-11","pret":0.02878,"close":31.83}
{"ticker":"GPRE","date":"2015-05-12","pret":-0.00032,"close":31.24}
{"ticker":"GPRE","date":"2015-05-13","pret":-0.00063,"close":31.88}
{"ticker":"GPRE","date":"2015-05-14","pret":0.01161,"close":31.87}
{"ticker":"GPRE","date":"2015-05-15","pret":-0.00532,"close":31.67}
{"ticker":"GPRE","date":"2015-05-18","pret":-0.01294,"close":31.42}
{"ticker":"GPRE","date":"2015-05-19","pret":0.01638,"close":32.25}
{"ticker":"GPRE","date":"2015-05-20","pret":0.00685,"close":31.3}
{"ticker":"GPRE","date":"2015-05-21","pret":-0.02897,"close":32.36}
{"ticker":"GPRE","date":"2015-05-22","pret":0.02462,"close":32.36}
{"ticker":"GPRE","date":"2015-05-26","pret":-0.00187,"close":31.68}
{"ticker":"GPRE","date":"2015-05-27","pret":-0.01637,"close":32.19}
{"ticker":"GPRE","date":"2015-05-28","pret":0.0079,"close":32.2}
{"ticker":"GPRE","date":"2015-05-29","pret":0.03892,"close":32.86}
{"ticker":"GPRE","date":"2015-06-01","pret":-0.01742,"close":31.84}
{"ticker":"GPRE","date":"2015-06-02","pret":-0.01836,"close":31.08}
{"ticker":"GPRE","date":"2015-06-03","pret":-0.02062,"close":30.52}
{"ticker":"GPRE","date":"2015-06-04","pret":-0.02663,"close":30.45}
{"ticker":"GPRE","date":"2015-06-05","pret":-0.00066,"close":31.3}
{"ticker":"GPRE","date":"2015-06-08","pret":0.03113,"close":31.46}
{"ticker":"GPRE","date":"2015-06-09","pret":0.00763,"close":31.15}
{"ticker":"GPRE","date":"2015-06-10","pret":-0.0019,"close":31.55}
{"ticker":"GPRE","date":"2015-06-11","pret":0.00633,"close":31.52}
{"ticker":"GPRE","date":"2015-06-12","pret":-0.00887,"close":30.32}
{"ticker":"GPRE","date":"2015-06-15","pret":-0.04425,"close":29.91}
{"ticker":"GPRE","date":"2015-06-16","pret":-0.00869,"close":31.34}
{"ticker":"GPRE","date":"2015-06-17","pret":0.05134,"close":31.33}
{"ticker":"GPRE","date":"2015-06-18","pret":0.00636,"close":31.51}
{"ticker":"GPRE","date":"2015-06-19","pret":-0.01532,"close":31.06}
{"ticker":"GPRE","date":"2015-06-22","pret":0.00513,"close":31.17}
{"ticker":"GPRE","date":"2015-06-23","pret":0.00096,"close":30.92}
{"ticker":"GPRE","date":"2015-06-24","pret":-0.01158,"close":30.94}
{"ticker":"GPRE","date":"2015-06-25","pret":0.0058,"close":28.52}
{"ticker":"GPRE","date":"2015-06-26","pret":-0.09895,"close":27.62}
{"ticker":"GPRE","date":"2015-06-29","pret":-0.031,"close":26.71}
{"ticker":"GPRE","date":"2015-06-30","pret":-0.01364,"close":27.55}
{"ticker":"GPRE","date":"2015-07-01","pret":0.03142,"close":26.91}
{"ticker":"GPRE","date":"2015-07-02","pret":-0.02587,"close":26.46}
{"ticker":"GPRE","date":"2015-07-06","pret":-0.0403,"close":26.65}
{"ticker":"GPRE","date":"2015-07-07","pret":0.02392,"close":26.9}
{"ticker":"GPRE","date":"2015-07-08","pret":-0.00075,"close":25.07}
{"ticker":"GPRE","date":"2015-07-09","pret":-0.0414,"close":26.84}
{"ticker":"GPRE","date":"2015-07-10","pret":0.06258,"close":26.26}
{"ticker":"GPRE","date":"2015-07-13","pret":-0.02872,"close":26.61}
{"ticker":"GPRE","date":"2015-07-14","pret":0.00904,"close":27.23}
{"ticker":"GPRE","date":"2015-07-15","pret":0.01193,"close":26.05}
{"ticker":"GPRE","date":"2015-07-16","pret":-0.0221,"close":26.11}
{"ticker":"GPRE","date":"2015-07-17","pret":-0.01066,"close":25.58}
{"ticker":"GPRE","date":"2015-07-20","pret":-0.02481,"close":25.27}
{"ticker":"GPRE","date":"2015-07-21","pret":-0.01224,"close":25.03}
{"ticker":"GPRE","date":"2015-07-22","pret":-0.00878,"close":24.51}
{"ticker":"GPRE","date":"2015-07-23","pret":-0.07358,"close":23.76}
{"ticker":"GPRE","date":"2015-07-24","pret":0.02429,"close":22.78}
{"ticker":"GPRE","date":"2015-07-27","pret":-0.05407,"close":22.82}
{"ticker":"GPRE","date":"2015-07-28","pret":0.02545,"close":23.65}
{"ticker":"GPRE","date":"2015-07-29","pret":-0.01925,"close":23.92}
{"ticker":"GPRE","date":"2015-07-30","pret":0.05458,"close":22.86}
{"ticker":"GPRE","date":"2015-07-31","pret":-0.04491,"close":22.45}
{"ticker":"GPRE","date":"2015-08-03","pret":-0.0284,"close":21.58}
{"ticker":"GPRE","date":"2015-08-04","pret":-0.02923,"close":21.09}
{"ticker":"GPRE","date":"2015-08-05","pret":-0.01588,"close":20.41}
{"ticker":"GPRE","date":"2015-08-06","pret":-0.01949,"close":20.98}
{"ticker":"GPRE","date":"2015-08-07","pret":-0.00433,"close":19.86}
{"ticker":"GPRE","date":"2015-08-10","pret":-0.03383,"close":20.9}
{"ticker":"GPRE","date":"2015-08-11","pret":0.02803,"close":20.5}
{"ticker":"GPRE","date":"2015-08-12","pret":-0.00535,"close":21.85}
{"ticker":"GPRE","date":"2015-08-13","pret":0.08098,"close":23.5}
{"ticker":"GPRE","date":"2015-08-14","pret":0.05426,"close":23.42}
{"ticker":"GPRE","date":"2015-08-17","pret":-0.00427,"close":22.58}
{"ticker":"GPRE","date":"2015-08-18","pret":-0.0397,"close":21.74}
{"ticker":"GPRE","date":"2015-08-19","pret":-0.02935,"close":21.08}
{"ticker":"GPRE","date":"2015-08-20","pret":-0.03593,"close":19.54}
{"ticker":"GPRE","date":"2015-08-21","pret":-0.1051,"close":18.83}
{"ticker":"GPRE","date":"2015-08-24","pret":-0.06429,"close":18.15}
{"ticker":"GPRE","date":"2015-08-25","pret":0.07322,"close":17.59}
{"ticker":"GPRE","date":"2015-08-26","pret":-0.06761,"close":18.19}
{"ticker":"GPRE","date":"2015-08-27","pret":0.03465,"close":19.73}
{"ticker":"GPRE","date":"2015-08-28","pret":0.05929,"close":20.55}
{"ticker":"GPRE","date":"2015-08-31","pret":0.05404,"close":21.26}
{"ticker":"GPRE","date":"2015-09-01","pret":-0.00532,"close":20.21}
{"ticker":"GPRE","date":"2015-09-02","pret":-0.00097,"close":20.23}
{"ticker":"GPRE","date":"2015-09-03","pret":-0.00927,"close":20.4}
{"ticker":"GPRE","date":"2015-09-04","pret":-0.01781,"close":19.71}
{"ticker":"GPRE","date":"2015-09-08","pret":0.00448,"close":20.46}
{"ticker":"GPRE","date":"2015-09-09","pret":0.03226,"close":20.49}
{"ticker":"GPRE","date":"2015-09-10","pret":-0.01258,"close":20.6}
{"ticker":"GPRE","date":"2015-09-11","pret":-0.00881,"close":20.67}
{"ticker":"GPRE","date":"2015-09-14","pret":0.01318,"close":20.19}
{"ticker":"GPRE","date":"2015-09-15","pret":-0.01466,"close":21}
{"ticker":"GPRE","date":"2015-09-16","pret":0.03482,"close":21.26}
{"ticker":"GPRE","date":"2015-09-17","pret":-0.00333,"close":21.12}
{"ticker":"GPRE","date":"2015-09-18","pret":-0.01296,"close":20.59}
{"ticker":"GPRE","date":"2015-09-21","pret":0.00578,"close":20.94}
{"ticker":"GPRE","date":"2015-09-22","pret":-0.01549,"close":21.15}
{"ticker":"GPRE","date":"2015-09-23","pret":0.03875,"close":20.64}
{"ticker":"GPRE","date":"2015-09-24","pret":-0.04708,"close":20.02}
{"ticker":"GPRE","date":"2015-09-25","pret":0.00098,"close":19.03}
{"ticker":"GPRE","date":"2015-09-28","pret":-0.0867,"close":18.26}
{"ticker":"GPRE","date":"2015-09-29","pret":-0.01512,"close":18.65}
{"ticker":"GPRE","date":"2015-09-30","pret":0.01886,"close":19.46}
{"ticker":"GPRE","date":"2015-10-01","pret":0.04998,"close":19.16}
{"ticker":"GPRE","date":"2015-10-02","pret":-0.02729,"close":20.78}
{"ticker":"GPRE","date":"2015-10-05","pret":0.09597,"close":20.87}
{"ticker":"GPRE","date":"2015-10-06","pret":-0.00953,"close":21.98}
{"ticker":"GPRE","date":"2015-10-07","pret":0.07868,"close":21.59}
{"ticker":"GPRE","date":"2015-10-08","pret":-0.05222,"close":22.11}
{"ticker":"GPRE","date":"2015-10-09","pret":0.03482,"close":22.22}
{"ticker":"GPRE","date":"2015-10-12","pret":-0.01178,"close":21.21}
{"ticker":"GPRE","date":"2015-10-13","pret":-0.03571,"close":20.53}
{"ticker":"GPRE","date":"2015-10-14","pret":-0.03507,"close":20.8}
{"ticker":"GPRE","date":"2015-10-15","pret":0.00876,"close":20.86}
{"ticker":"GPRE","date":"2015-10-16","pret":0.01825,"close":20.83}
{"ticker":"GPRE","date":"2015-10-19","pret":-0.01874,"close":19.66}
{"ticker":"GPRE","date":"2015-10-20","pret":-0.05431,"close":19.93}
{"ticker":"GPRE","date":"2015-10-21","pret":0.02328,"close":18.95}
{"ticker":"GPRE","date":"2015-10-22","pret":-0.04764,"close":19.76}
{"ticker":"GPRE","date":"2015-10-23","pret":0.03607,"close":19.8}
{"ticker":"GPRE","date":"2015-10-26","pret":-0.01068,"close":19.25}
{"ticker":"GPRE","date":"2015-10-27","pret":-0.03117,"close":18.82}
{"ticker":"GPRE","date":"2015-10-28","pret":-0.00106,"close":20.61}
{"ticker":"GPRE","date":"2015-10-29","pret":0.07528,"close":20.47}
{"ticker":"GPRE","date":"2015-10-30","pret":0.0044,"close":20.51}
{"ticker":"GPRE","date":"2015-11-02","pret":-0.00833,"close":20.88}
{"ticker":"GPRE","date":"2015-11-03","pret":0.03243,"close":22.66}
{"ticker":"GPRE","date":"2015-11-04","pret":0.07608,"close":22.12}
{"ticker":"GPRE","date":"2015-11-05","pret":-0.03549,"close":21.84}
{"ticker":"GPRE","date":"2015-11-06","pret":-0.01104,"close":21.93}
{"ticker":"GPRE","date":"2015-11-09","pret":0.01058,"close":21.73}
{"ticker":"GPRE","date":"2015-11-10","pret":-0.0194,"close":21.6}
{"ticker":"GPRE","date":"2015-11-11","pret":0.00928,"close":20.11}
{"ticker":"GPRE","date":"2015-11-12","pret":-0.10004,"close":19.7}
{"ticker":"GPRE","date":"2015-11-13","pret":0.00763,"close":19.89}
{"ticker":"GPRE","date":"2015-11-16","pret":0.01459,"close":20.04}
{"ticker":"GPRE","date":"2015-11-17","pret":-0.00702,"close":19.53}
{"ticker":"GPRE","date":"2015-11-18","pret":0.00402,"close":20.21}
{"ticker":"GPRE","date":"2015-11-19","pret":0.03108,"close":20.44}
{"ticker":"GPRE","date":"2015-11-20","pret":0.00049,"close":20.65}
{"ticker":"GPRE","date":"2015-11-23","pret":-0.00878,"close":20.53}
{"ticker":"GPRE","date":"2015-11-24","pret":0.01217,"close":22.22}
{"ticker":"GPRE","date":"2015-11-25","pret":0.06281,"close":22.18}
{"ticker":"GPRE","date":"2015-11-26"}
{"ticker":"GPRE","date":"2015-11-27","pret":-0.00592,"close":22.56}
{"ticker":"GPRE","date":"2015-11-30","pret":0.03282,"close":23.69}
{"ticker":"GPRE","date":"2015-12-01","pret":0.06631,"close":24.23}
{"ticker":"GPRE","date":"2015-12-02","pret":-0.01166,"close":23.5}
{"ticker":"GPRE","date":"2015-12-03","pret":-0.00757,"close":23.72}
{"ticker":"GPRE","date":"2015-12-04","pret":-0.01188,"close":22.71}
{"ticker":"GPRE","date":"2015-12-07","pret":-0.0553,"close":21.42}
{"ticker":"GPRE","date":"2015-12-08","pret":-0.05424,"close":21.22}
{"ticker":"GPRE","date":"2015-12-09","pret":0.00854,"close":21.81}
{"ticker":"GPRE","date":"2015-12-10","pret":0.02057,"close":21.66}
{"ticker":"GPRE","date":"2015-12-11","pret":-0.0201,"close":21.15}
{"ticker":"GPRE","date":"2015-12-14","pret":-0.00949,"close":20.53}
{"ticker":"GPRE","date":"2015-12-15","pret":-0.0115,"close":21.24}
{"ticker":"GPRE","date":"2015-12-16","pret":0.02852,"close":21.08}
{"ticker":"GPRE","date":"2015-12-17"}
{"ticker":"GPRE","date":"2015-12-18","pret":-0.02997,"close":20.45}
{"ticker":"GPRE","date":"2015-12-21","pret":-0.01459,"close":20.69}
{"ticker":"GPRE","date":"2015-12-22","pret":0.01604,"close":21.28}
{"ticker":"GPRE","date":"2015-12-23","pret":0.03599,"close":22.16}
{"ticker":"GPRE","date":"2015-12-24","pret":0.03204,"close":22.16}
{"ticker":"GPRE","date":"2015-12-28","pret":-0.01087,"close":21.98}
{"ticker":"GPRE","date":"2015-12-29","pret":0.01716,"close":22.44}
{"ticker":"GPRE","date":"2015-12-30","pret":-0.00809,"close":22.39}
{"ticker":"GPRE","date":"2015-12-31","pret":0.00225,"close":22.9}
{"ticker":"GPRE","date":"2016-01-04","pret":0.01519,"close":22.57}
{"ticker":"GPRE","date":"2016-01-05","pret":0.00089,"close":22.35}
{"ticker":"GPRO","date":"2015-01-02","pret":-0.00246,"close":66.87}
{"ticker":"GPRO","date":"2015-01-05","pret":0.04076,"close":66.19}
{"ticker":"GPRO","date":"2015-01-06","pret":-0.01116,"close":64.85}
{"ticker":"GPRO","date":"2015-01-07","pret":-0.01903,"close":62.45}
{"ticker":"GPRO","date":"2015-01-08","pret":-0.06552,"close":60.09}
{"ticker":"GPRO","date":"2015-01-09","pret":-0.02272,"close":60.84}
{"ticker":"GPRO","date":"2015-01-12","pret":-0.00317,"close":56.78}
{"ticker":"GPRO","date":"2015-01-13","pret":-0.0479,"close":49.87}
{"ticker":"GPRO","date":"2015-01-14","pret":-0.11522,"close":52.34}
{"ticker":"GPRO","date":"2015-01-15","pret":0.04122,"close":48.58}
{"ticker":"GPRO","date":"2015-01-16","pret":-0.10203,"close":47.51}
{"ticker":"GPRO","date":"2015-01-20","pret":-0.0158,"close":47.34}
{"ticker":"GPRO","date":"2015-01-21","pret":0.01454,"close":50.29}
{"ticker":"GPRO","date":"2015-01-22","pret":0.06108,"close":48.35}
{"ticker":"GPRO","date":"2015-01-23","pret":-0.04017,"close":52.51}
{"ticker":"GPRO","date":"2015-01-26","pret":0.06946,"close":50.41}
{"ticker":"GPRO","date":"2015-01-27","pret":-0.06048,"close":51.42}
{"ticker":"GPRO","date":"2015-01-28","pret":0.04274,"close":51.46}
{"ticker":"GPRO","date":"2015-01-29","pret":0.01026,"close":50.84}
{"ticker":"GPRO","date":"2015-01-30","pret":-0.01925,"close":49.75}
{"ticker":"GPRO","date":"2015-02-02","pret":-0.01743,"close":52.14}
{"ticker":"GPRO","date":"2015-02-03","pret":0.05064,"close":54.57}
{"ticker":"GPRO","date":"2015-02-04","pret":0.03911,"close":51.87}
{"ticker":"GPRO","date":"2015-02-05","pret":-0.03684,"close":54.37}
{"ticker":"GPRO","date":"2015-02-06","pret":-0.09558,"close":47.12}
{"ticker":"GPRO","date":"2015-02-09","pret":-0.03436,"close":44.48}
{"ticker":"GPRO","date":"2015-02-10","pret":-0.03805,"close":43.8}
{"ticker":"GPRO","date":"2015-02-11","pret":-0.03119,"close":44.77}
{"ticker":"GPRO","date":"2015-02-12","pret":0.0399,"close":45.29}
{"ticker":"GPRO","date":"2015-02-13","pret":0.00355,"close":45.27}
{"ticker":"GPRO","date":"2015-02-17","pret":0.02104,"close":50.92}
{"ticker":"GPRO","date":"2015-02-18","pret":0.07375,"close":45.21}
{"ticker":"GPRO","date":"2015-02-19","pret":-0.07962,"close":45.16}
{"ticker":"GPRO","date":"2015-02-20","pret":-0.01428,"close":45.07}
{"ticker":"GPRO","date":"2015-02-23","pret":-0.02464,"close":43.95}
{"ticker":"GPRO","date":"2015-02-24","pret":-0.00272,"close":43.88}
{"ticker":"GPRO","date":"2015-02-25","pret":-0.00524,"close":45.05}
{"ticker":"GPRO","date":"2015-02-26","pret":0.02928,"close":44.66}
{"ticker":"GPRO","date":"2015-02-27","pret":-0.02677,"close":41.98}
{"ticker":"GPRO","date":"2015-03-02","pret":-0.08714,"close":39.93}
{"ticker":"GPRO","date":"2015-03-03","pret":-0.01,"close":40.3}
{"ticker":"GPRO","date":"2015-03-04","pret":0.03092,"close":43.01}
{"ticker":"GPRO","date":"2015-03-05","pret":0.05636,"close":41.08}
{"ticker":"GPRO","date":"2015-03-06","pret":-0.05734,"close":40.13}
{"ticker":"GPRO","date":"2015-03-09","pret":-0.0207,"close":37.95}
{"ticker":"GPRO","date":"2015-03-10","pret":-0.06825,"close":38.73}
{"ticker":"GPRO","date":"2015-03-11","pret":0.03174,"close":38.17}
{"ticker":"GPRO","date":"2015-03-12","pret":-0.01561,"close":39.7}
{"ticker":"GPRO","date":"2015-03-13","pret":0.03175,"close":40.13}
{"ticker":"GPRO","date":"2015-03-16","pret":0.01987,"close":39.37}
{"ticker":"GPRO","date":"2015-03-17","pret":-0.02497,"close":40.25}
{"ticker":"GPRO","date":"2015-03-18","pret":0.02322,"close":40.67}
{"ticker":"GPRO","date":"2015-03-19","pret":0.01461,"close":39.53}
{"ticker":"GPRO","date":"2015-03-20","pret":-0.02288,"close":40.4}
{"ticker":"GPRO","date":"2015-03-23","pret":0.01374,"close":42.08}
{"ticker":"GPRO","date":"2015-03-24","pret":0.04796,"close":41.83}
{"ticker":"GPRO","date":"2015-03-25","pret":0.02614,"close":42.3}
{"ticker":"GPRO","date":"2015-03-26","pret":-0.00601,"close":43.23}
{"ticker":"GPRO","date":"2015-03-27","pret":0.01152,"close":42.7}
{"ticker":"GPRO","date":"2015-03-30","pret":0.00252,"close":43.58}
{"ticker":"GPRO","date":"2015-03-31","pret":-0.00343,"close":43.41}
{"ticker":"GPRO","date":"2015-04-01","pret":-0.0127,"close":40.89}
{"ticker":"GPRO","date":"2015-04-02","pret":-0.05001,"close":41.96}
{"ticker":"GPRO","date":"2015-04-06","pret":0.01815,"close":43.55}
{"ticker":"GPRO","date":"2015-04-07","pret":0.04456,"close":43.57}
{"ticker":"GPRO","date":"2015-04-08","pret":-0.00138,"close":43.33}
{"ticker":"GPRO","date":"2015-04-09","pret":-0.0023,"close":43.7}
{"ticker":"GPRO","date":"2015-04-10","pret":0.02703,"close":45.25}
{"ticker":"GPRO","date":"2015-04-13","pret":0.02369,"close":44.22}
{"ticker":"GPRO","date":"2015-04-14","pret":-0.03202,"close":44.48}
{"ticker":"GPRO","date":"2015-04-15","pret":0.03573,"close":45.67}
{"ticker":"GPRO","date":"2015-04-16","pret":0.00022,"close":45.46}
{"ticker":"GPRO","date":"2015-04-17","pret":-0.0207,"close":44.62}
{"ticker":"GPRO","date":"2015-04-20","pret":0.002,"close":44.88}
{"ticker":"GPRO","date":"2015-04-21","pret":-0.00624,"close":44.31}
{"ticker":"GPRO","date":"2015-04-22","pret":-0.01418,"close":46.25}
{"ticker":"GPRO","date":"2015-04-23","pret":0.04173,"close":46.08}
{"ticker":"GPRO","date":"2015-04-24","pret":0.00456,"close":44.73}
{"ticker":"GPRO","date":"2015-04-27","pret":-0.02454,"close":45.19}
{"ticker":"GPRO","date":"2015-04-28","pret":0.01715,"close":47.02}
{"ticker":"GPRO","date":"2015-04-29","pret":0.12562,"close":52.96}
{"ticker":"GPRO","date":"2015-04-30","pret":0.00173,"close":50.08}
{"ticker":"GPRO","date":"2015-05-01","pret":-0.04696,"close":49.98}
{"ticker":"GPRO","date":"2015-05-04","pret":0.00602,"close":49.74}
{"ticker":"GPRO","date":"2015-05-05","pret":-0.00823,"close":47.74}
{"ticker":"GPRO","date":"2015-05-06","pret":-0.03321,"close":48.19}
{"ticker":"GPRO","date":"2015-05-07","pret":0.00042,"close":49.55}
{"ticker":"GPRO","date":"2015-05-08","pret":0.04082,"close":50.21}
{"ticker":"GPRO","date":"2015-05-11","pret":0.0008,"close":48.85}
{"ticker":"GPRO","date":"2015-05-12","pret":-0.03085,"close":49.57}
{"ticker":"GPRO","date":"2015-05-13","pret":0.01635,"close":49.85}
{"ticker":"GPRO","date":"2015-05-14","pret":0.01289,"close":50.62}
{"ticker":"GPRO","date":"2015-05-15","pret":0.01312,"close":50.09}
{"ticker":"GPRO","date":"2015-05-18","pret":-0.00119,"close":51.13}
{"ticker":"GPRO","date":"2015-05-19","pret":0.01842,"close":51.85}
{"ticker":"GPRO","date":"2015-05-20","pret":0.02303,"close":53.88}
{"ticker":"GPRO","date":"2015-05-21","pret":0.02917,"close":53.5}
{"ticker":"GPRO","date":"2015-05-22","pret":-0.01392,"close":54.44}
{"ticker":"GPRO","date":"2015-05-26","pret":0.01815,"close":53.41}
{"ticker":"GPRO","date":"2015-05-27","pret":-0.02264,"close":53.28}
{"ticker":"GPRO","date":"2015-05-28","pret":0.03269,"close":56.81}
{"ticker":"GPRO","date":"2015-05-29","pret":0.02618,"close":55.46}
{"ticker":"GPRO","date":"2015-06-01","pret":0.00706,"close":58.52}
{"ticker":"GPRO","date":"2015-06-02","pret":0.02585,"close":58.4}
{"ticker":"GPRO","date":"2015-06-03","pret":0.02703,"close":59.03}
{"ticker":"GPRO","date":"2015-06-04","pret":-0.02055,"close":58.88}
{"ticker":"GPRO","date":"2015-06-05","pret":-0.00906,"close":59.41}
{"ticker":"GPRO","date":"2015-06-08","pret":0.02593,"close":59.4}
{"ticker":"GPRO","date":"2015-06-09","pret":-0.00908,"close":58.68}
{"ticker":"GPRO","date":"2015-06-10","pret":-0.0486,"close":57.91}
{"ticker":"GPRO","date":"2015-06-11","pret":0.02434,"close":55.99}
{"ticker":"GPRO","date":"2015-06-12","pret":-0.04204,"close":57.45}
{"ticker":"GPRO","date":"2015-06-15","pret":0.02124,"close":58.52}
{"ticker":"GPRO","date":"2015-06-16","pret":0.02701,"close":58.19}
{"ticker":"GPRO","date":"2015-06-17","pret":0.00155,"close":59}
{"ticker":"GPRO","date":"2015-06-18","pret":0.01347,"close":58.28}
{"ticker":"GPRO","date":"2015-06-19","pret":-0.01433,"close":57.97}
{"ticker":"GPRO","date":"2015-06-22","pret":-0.00863,"close":54.92}
{"ticker":"GPRO","date":"2015-06-23","pret":-0.04085,"close":56.76}
{"ticker":"GPRO","date":"2015-06-24","pret":0.02266,"close":57.05}
{"ticker":"GPRO","date":"2015-06-25","pret":0.00703,"close":56.91}
{"ticker":"GPRO","date":"2015-06-26","pret":-0.00123,"close":54.13}
{"ticker":"GPRO","date":"2015-06-29","pret":-0.07635,"close":53.21}
{"ticker":"GPRO","date":"2015-06-30","pret":0.01876,"close":52.72}
{"ticker":"GPRO","date":"2015-07-01","pret":-0.01215,"close":51.95}
{"ticker":"GPRO","date":"2015-07-02","pret":-0.02206,"close":51.75}
{"ticker":"GPRO","date":"2015-07-06","pret":-0.0269,"close":50.94}
{"ticker":"GPRO","date":"2015-07-07","pret":0.02246,"close":52.25}
{"ticker":"GPRO","date":"2015-07-08","pret":-0.00019,"close":51.25}
{"ticker":"GPRO","date":"2015-07-09","pret":0.00251,"close":52.04}
{"ticker":"GPRO","date":"2015-07-10","pret":0.00691,"close":52.51}
{"ticker":"GPRO","date":"2015-07-13","pret":0.01293,"close":52.11}
{"ticker":"GPRO","date":"2015-07-14","pret":0.02629,"close":54.97}
{"ticker":"GPRO","date":"2015-07-15","pret":0.02562,"close":54.5}
{"ticker":"GPRO","date":"2015-07-16","pret":-0.01082,"close":55.24}
{"ticker":"GPRO","date":"2015-07-17","pret":0.00849,"close":56.64}
{"ticker":"GPRO","date":"2015-07-20","pret":0.05304,"close":60.8}
{"ticker":"GPRO","date":"2015-07-21","pret":0.04256,"close":62.04}
{"ticker":"GPRO","date":"2015-07-22","pret":0.01926,"close":61.68}
{"ticker":"GPRO","date":"2015-07-23","pret":-0.01437,"close":63.95}
{"ticker":"GPRO","date":"2015-07-24","pret":0.05535,"close":62.17}
{"ticker":"GPRO","date":"2015-07-27","pret":-0.06384,"close":61.27}
{"ticker":"GPRO","date":"2015-07-28","pret":0.01723,"close":62.42}
{"ticker":"GPRO","date":"2015-07-29","pret":-0.00663,"close":61.87}
{"ticker":"GPRO","date":"2015-07-30","pret":0.00211,"close":61.69}
{"ticker":"GPRO","date":"2015-07-31","pret":0.03641,"close":62.1}
{"ticker":"GPRO","date":"2015-08-03","pret":-0.01653,"close":62.26}
{"ticker":"GPRO","date":"2015-08-04","pret":-0.01182,"close":62.08}
{"ticker":"GPRO","date":"2015-08-05","pret":0.00545,"close":62.67}
{"ticker":"GPRO","date":"2015-08-06","pret":-0.00272,"close":62.88}
{"ticker":"GPRO","date":"2015-08-07","pret":-0.00144,"close":63.06}
{"ticker":"GPRO","date":"2015-08-10","pret":0.01844,"close":64.74}
{"ticker":"GPRO","date":"2015-08-11","pret":0.00784,"close":59.13}
{"ticker":"GPRO","date":"2015-08-12","pret":-0.10276,"close":56.91}
{"ticker":"GPRO","date":"2015-08-13","pret":0.0141,"close":59.5}
{"ticker":"GPRO","date":"2015-08-14","pret":0.01205,"close":58.85}
{"ticker":"GPRO","date":"2015-08-17","pret":-0.00813,"close":58.55}
{"ticker":"GPRO","date":"2015-08-18","pret":-0.01215,"close":57.49}
{"ticker":"GPRO","date":"2015-08-19","pret":-0.02316,"close":54.67}
{"ticker":"GPRO","date":"2015-08-20","pret":-0.0644,"close":50.6}
{"ticker":"GPRO","date":"2015-08-21","pret":-0.0939,"close":48.39}
{"ticker":"GPRO","date":"2015-08-24","pret":-0.11238,"close":47.86}
{"ticker":"GPRO","date":"2015-08-25","pret":0.17168,"close":47.03}
{"ticker":"GPRO","date":"2015-08-26","pret":-0.06282,"close":46.28}
{"ticker":"GPRO","date":"2015-08-27","pret":-0.00895,"close":47.76}
{"ticker":"GPRO","date":"2015-08-28","pret":-0.01346,"close":48.18}
{"ticker":"GPRO","date":"2015-08-31","pret":0.0076,"close":46.59}
{"ticker":"GPRO","date":"2015-09-01","pret":-0.08714,"close":43.69}
{"ticker":"GPRO","date":"2015-09-02","pret":-0.06957,"close":41.28}
{"ticker":"GPRO","date":"2015-09-03","pret":0.00515,"close":38.65}
{"ticker":"GPRO","date":"2015-09-04","pret":-0.06964,"close":36.83}
{"ticker":"GPRO","date":"2015-09-08","pret":-0.00816,"close":37.5}
{"ticker":"GPRO","date":"2015-09-09","pret":0.0058,"close":33.65}
{"ticker":"GPRO","date":"2015-09-10","pret":-0.1164,"close":33.88}
{"ticker":"GPRO","date":"2015-09-11","pret":-0.01069,"close":32.42}
{"ticker":"GPRO","date":"2015-09-14","pret":-0.01807,"close":32.88}
{"ticker":"GPRO","date":"2015-09-15","pret":0.02343,"close":33.57}
{"ticker":"GPRO","date":"2015-09-16","pret":0.00799,"close":35.73}
{"ticker":"GPRO","date":"2015-09-17","pret":0.03956,"close":36.32}
{"ticker":"GPRO","date":"2015-09-18","pret":0.01154,"close":35.15}
{"ticker":"GPRO","date":"2015-09-21","pret":-0.05909,"close":32.27}
{"ticker":"GPRO","date":"2015-09-22","pret":-0.07073,"close":33.31}
{"ticker":"GPRO","date":"2015-09-23","pret":0.06388,"close":32.64}
{"ticker":"GPRO","date":"2015-09-24","pret":-0.0282,"close":33.92}
{"ticker":"GPRO","date":"2015-09-25","pret":0.0646,"close":32.31}
{"ticker":"GPRO","date":"2015-09-28","pret":-0.08072,"close":29.67}
{"ticker":"GPRO","date":"2015-09-29","pret":-0.06955,"close":29.86}
{"ticker":"GPRO","date":"2015-09-30","pret":0.01496,"close":31.22}
{"ticker":"GPRO","date":"2015-10-01","pret":0.02348,"close":30.07}
{"ticker":"GPRO","date":"2015-10-02","pret":-0.05364,"close":30.44}
{"ticker":"GPRO","date":"2015-10-05","pret":0.0387,"close":30.26}
{"ticker":"GPRO","date":"2015-10-06","pret":-0.00361,"close":30.65}
{"ticker":"GPRO","date":"2015-10-07","pret":-0.00659,"close":29.33}
{"ticker":"GPRO","date":"2015-10-08","pret":-0.04358,"close":27.6}
{"ticker":"GPRO","date":"2015-10-09","pret":-0.02553,"close":29.08}
{"ticker":"GPRO","date":"2015-10-12","pret":0.03035,"close":28.46}
{"ticker":"GPRO","date":"2015-10-13","pret":-0.04068,"close":27.97}
{"ticker":"GPRO","date":"2015-10-14","pret":-0.02354,"close":28.09}
{"ticker":"GPRO","date":"2015-10-15","pret":0.02676,"close":28.54}
{"ticker":"GPRO","date":"2015-10-16","pret":0.00853,"close":28.52}
{"ticker":"GPRO","date":"2015-10-19","pret":0.0081,"close":29.64}
{"ticker":"GPRO","date":"2015-10-20","pret":0.05595,"close":30.31}
{"ticker":"GPRO","date":"2015-10-21","pret":0.01253,"close":29.06}
{"ticker":"GPRO","date":"2015-10-22","pret":-0.0425,"close":28.72}
{"ticker":"GPRO","date":"2015-10-23","pret":0.01358,"close":29.15}
{"ticker":"GPRO","date":"2015-10-26","pret":-0.01838,"close":28.79}
{"ticker":"GPRO","date":"2015-10-27","pret":-0.00241,"close":28.23}
{"ticker":"GPRO","date":"2015-10-28","pret":-0.01457,"close":30.21}
{"ticker":"GPRO","date":"2015-10-29","pret":-0.13443,"close":25.62}
{"ticker":"GPRO","date":"2015-10-30","pret":0.03611,"close":25}
{"ticker":"GPRO","date":"2015-11-02","pret":-0.03212,"close":25.55}
{"ticker":"GPRO","date":"2015-11-03","pret":0.02477,"close":25.02}
{"ticker":"GPRO","date":"2015-11-04","pret":-0.02676,"close":25.38}
{"ticker":"GPRO","date":"2015-11-05","pret":0.01308,"close":24.81}
{"ticker":"GPRO","date":"2015-11-06","pret":-0.0235,"close":25.13}
{"ticker":"GPRO","date":"2015-11-09","pret":0.01361,"close":25.92}
{"ticker":"GPRO","date":"2015-11-10","pret":0.02938,"close":25.02}
{"ticker":"GPRO","date":"2015-11-11","pret":-0.03457,"close":25.1}
{"ticker":"GPRO","date":"2015-11-12","pret":-0.00561,"close":23.15}
{"ticker":"GPRO","date":"2015-11-13","pret":-0.08424,"close":21.16}
{"ticker":"GPRO","date":"2015-11-16","pret":-0.08103,"close":21.62}
{"ticker":"GPRO","date":"2015-11-17","pret":0.03082,"close":20.87}
{"ticker":"GPRO","date":"2015-11-18","pret":-0.0904,"close":19.81}
{"ticker":"GPRO","date":"2015-11-19","pret":0.00402,"close":19.93}
{"ticker":"GPRO","date":"2015-11-20","pret":0.01788,"close":20.45}
{"ticker":"GPRO","date":"2015-11-23","pret":-0.00543,"close":18.99}
{"ticker":"GPRO","date":"2015-11-24","pret":-0.07183,"close":19.32}
{"ticker":"GPRO","date":"2015-11-25","pret":0.02625,"close":20}
{"ticker":"GPRO","date":"2015-11-26"}
{"ticker":"GPRO","date":"2015-11-27","pret":0.0431,"close":20.28}
{"ticker":"GPRO","date":"2015-11-30","pret":0.01135,"close":20.4}
{"ticker":"GPRO","date":"2015-12-01","pret":0.00392,"close":20.13}
{"ticker":"GPRO","date":"2015-12-02","pret":-0.01626,"close":20.09}
{"ticker":"GPRO","date":"2015-12-03","pret":-0.02058,"close":18.93}
{"ticker":"GPRO","date":"2015-12-04","pret":-0.09349,"close":18}
{"ticker":"GPRO","date":"2015-12-07","pret":-0.01064,"close":17.51}
{"ticker":"GPRO","date":"2015-12-08","pret":-0.02912,"close":17.58}
{"ticker":"GPRO","date":"2015-12-09","pret":0.02348,"close":16.89}
{"ticker":"GPRO","date":"2015-12-10","pret":-0.02406,"close":18.83}
{"ticker":"GPRO","date":"2015-12-11","pret":0.08231,"close":19.15}
{"ticker":"GPRO","date":"2015-12-14","pret":-0.04421,"close":17.31}
{"ticker":"GPRO","date":"2015-12-15","pret":-0.03753,"close":17.91}
{"ticker":"GPRO","date":"2015-12-16","pret":0.04752,"close":18.82}
{"ticker":"GPRO","date":"2015-12-17"}
{"ticker":"GPRO","date":"2015-12-18","pret":-0.00888,"close":19.5}
{"ticker":"GPRO","date":"2015-12-21","pret":0.06475,"close":18.1}
{"ticker":"GPRO","date":"2015-12-22","pret":-0.04324,"close":18.34}
{"ticker":"GPRO","date":"2015-12-23","pret":0.0049,"close":18.27}
{"ticker":"GPRO","date":"2015-12-24","pret":-0.00708,"close":18.22}
{"ticker":"GPRO","date":"2015-12-28","pret":0.00382,"close":17.92}
{"ticker":"GPRO","date":"2015-12-29","pret":-0.00765,"close":18.28}
{"ticker":"GPRO","date":"2015-12-30","pret":-0.0055,"close":18.4}
{"ticker":"GPRO","date":"2015-12-31","pret":0.00824,"close":18.01}
{"ticker":"GPRO","date":"2016-01-04","pret":-0.03907,"close":18.69}
{"ticker":"GPRO","date":"2016-01-05","pret":0.13204,"close":18.49}
{"ticker":"GPS","date":"2015-01-02","pret":0.00877,"close":42.1}
{"ticker":"GPS","date":"2015-01-05","pret":0.00189,"close":42.15}
{"ticker":"GPS","date":"2015-01-06","pret":-0.00757,"close":41.59}
{"ticker":"GPS","date":"2015-01-07","pret":0.00355,"close":43.6}
{"ticker":"GPS","date":"2015-01-08","pret":0.03532,"close":43.1}
{"ticker":"GPS","date":"2015-01-09","pret":-0.0189,"close":42.02}
{"ticker":"GPS","date":"2015-01-12","pret":-0.0176,"close":42.25}
{"ticker":"GPS","date":"2015-01-13","pret":0.00331,"close":41.59}
{"ticker":"GPS","date":"2015-01-14","pret":-0.03019,"close":41.29}
{"ticker":"GPS","date":"2015-01-15","pret":0.00896,"close":40.31}
{"ticker":"GPS","date":"2015-01-16","pret":-0.03583,"close":40.5}
{"ticker":"GPS","date":"2015-01-20","pret":0.01685,"close":40.42}
{"ticker":"GPS","date":"2015-01-21","pret":-0.00765,"close":41.2}
{"ticker":"GPS","date":"2015-01-22","pret":0.02131,"close":42.11}
{"ticker":"GPS","date":"2015-01-23","pret":0.02063,"close":42.2}
{"ticker":"GPS","date":"2015-01-26","pret":-0.00095,"close":42.37}
{"ticker":"GPS","date":"2015-01-27","pret":-0.00143,"close":42.6}
{"ticker":"GPS","date":"2015-01-28","pret":0.01792,"close":42.3}
{"ticker":"GPS","date":"2015-01-29","pret":-0.01199,"close":42.3}
{"ticker":"GPS","date":"2015-01-30","pret":-0.00665,"close":41.19}
{"ticker":"GPS","date":"2015-02-02","pret":-0.01948,"close":41.18}
{"ticker":"GPS","date":"2015-02-03","pret":0.00798,"close":42.2}
{"ticker":"GPS","date":"2015-02-04","pret":0.00911,"close":42.19}
{"ticker":"GPS","date":"2015-02-05","pret":0.00832,"close":41.5}
{"ticker":"GPS","date":"2015-02-06","pret":-0.01023,"close":41.79}
{"ticker":"GPS","date":"2015-02-09","pret":-0.00792,"close":41.1}
{"ticker":"GPS","date":"2015-02-10","pret":-0.0058,"close":40.78}
{"ticker":"GPS","date":"2015-02-11","pret":-0.00975,"close":41.24}
{"ticker":"GPS","date":"2015-02-12","pret":0.01651,"close":41.57}
{"ticker":"GPS","date":"2015-02-13","pret":-0.01407,"close":41.2}
{"ticker":"GPS","date":"2015-02-17","pret":0.00293,"close":40.91}
{"ticker":"GPS","date":"2015-02-18","pret":-0.00342,"close":40.65}
{"ticker":"GPS","date":"2015-02-19","pret":-0.00514,"close":41.07}
{"ticker":"GPS","date":"2015-02-20","pret":0.01099,"close":41}
{"ticker":"GPS","date":"2015-02-23","pret":0,"close":40.3}
{"ticker":"GPS","date":"2015-02-24","pret":-0.02236,"close":39.95}
{"ticker":"GPS","date":"2015-02-25","pret":-0.00423,"close":40.29}
{"ticker":"GPS","date":"2015-02-26","pret":0.00671,"close":40.37}
{"ticker":"GPS","date":"2015-02-27","pret":0.02569,"close":41.6}
{"ticker":"GPS","date":"2015-03-02","pret":-0.0029,"close":41.41}
{"ticker":"GPS","date":"2015-03-03","pret":0.02228,"close":41.98}
{"ticker":"GPS","date":"2015-03-04","pret":-0.00142,"close":42.03}
{"ticker":"GPS","date":"2015-03-05","pret":-0.0038,"close":41.43}
{"ticker":"GPS","date":"2015-03-06","pret":-0.02777,"close":40.72}
{"ticker":"GPS","date":"2015-03-09","pret":-0.00343,"close":40.78}
{"ticker":"GPS","date":"2015-03-10","pret":-0.00098,"close":40.87}
{"ticker":"GPS","date":"2015-03-11","pret":0.00368,"close":40.85}
{"ticker":"GPS","date":"2015-03-12","pret":-0.00123,"close":41.42}
{"ticker":"GPS","date":"2015-03-13","pret":0.01606,"close":41.13}
{"ticker":"GPS","date":"2015-03-16","pret":-0.00703,"close":41.27}
{"ticker":"GPS","date":"2015-03-17","pret":0.00243,"close":41.28}
{"ticker":"GPS","date":"2015-03-18","pret":-0.00243,"close":42.33}
{"ticker":"GPS","date":"2015-03-19","pret":0.02093,"close":42.77}
{"ticker":"GPS","date":"2015-03-20","pret":0.02074,"close":43.16}
{"ticker":"GPS","date":"2015-03-23","pret":0.0028,"close":43.45}
{"ticker":"GPS","date":"2015-03-24","pret":0.00534,"close":43.2}
{"ticker":"GPS","date":"2015-03-25","pret":-0.00232,"close":42.5}
{"ticker":"GPS","date":"2015-03-26","pret":-0.01566,"close":42.4}
{"ticker":"GPS","date":"2015-03-27","pret":-0.00141,"close":42.84}
{"ticker":"GPS","date":"2015-03-30","pret":0.01312,"close":43.13}
{"ticker":"GPS","date":"2015-03-31","pret":0.00325,"close":43.33}
{"ticker":"GPS","date":"2015-04-01","pret":0.00162,"close":42.54}
{"ticker":"GPS","date":"2015-04-02","pret":-0.01235,"close":42.52}
{"ticker":"GPS","date":"2015-04-06","pret":-0.01037,"close":42.93}
{"ticker":"GPS","date":"2015-04-07","pret":0.01412,"close":42.33}
{"ticker":"GPS","date":"2015-04-08","pret":0,"close":42.41}
{"ticker":"GPS","date":"2015-04-09","pret":-0.00703,"close":42.73}
{"ticker":"GPS","date":"2015-04-10","pret":-0.01183,"close":41.14}
{"ticker":"GPS","date":"2015-04-13","pret":-0.01923,"close":41.07}
{"ticker":"GPS","date":"2015-04-14","pret":-0.00097,"close":41.15}
{"ticker":"GPS","date":"2015-04-15","pret":0.00097,"close":41.06}
{"ticker":"GPS","date":"2015-04-16","pret":-0.00243,"close":40.95}
{"ticker":"GPS","date":"2015-04-17","pret":-0.00733,"close":40.63}
{"ticker":"GPS","date":"2015-04-20","pret":0.00024,"close":40.6}
{"ticker":"GPS","date":"2015-04-21","pret":-0.00467,"close":40.61}
{"ticker":"GPS","date":"2015-04-22","pret":0.00369,"close":40.7}
{"ticker":"GPS","date":"2015-04-23","pret":-0.00295,"close":41.22}
{"ticker":"GPS","date":"2015-04-24","pret":0.0115,"close":40.86}
{"ticker":"GPS","date":"2015-04-27","pret":-0.00732,"close":39.96}
{"ticker":"GPS","date":"2015-04-28","pret":-0.02204,"close":39.92}
{"ticker":"GPS","date":"2015-04-29","pret":-0.00226,"close":39.67}
{"ticker":"GPS","date":"2015-04-30","pret":-0.00857,"close":39.64}
{"ticker":"GPS","date":"2015-05-01","pret":0.00757,"close":40.16}
{"ticker":"GPS","date":"2015-05-04","pret":0.00726,"close":40.06}
{"ticker":"GPS","date":"2015-05-05","pret":-0.00827,"close":39.36}
{"ticker":"GPS","date":"2015-05-06","pret":-0.00783,"close":39.68}
{"ticker":"GPS","date":"2015-05-07","pret":0.00858,"close":40.04}
{"ticker":"GPS","date":"2015-05-08","pret":0.01149,"close":39.61}
{"ticker":"GPS","date":"2015-05-11","pret":-0.01477,"close":39.87}
{"ticker":"GPS","date":"2015-05-12","pret":-0.02917,"close":38.36}
{"ticker":"GPS","date":"2015-05-13","pret":-0.00494,"close":38.57}
{"ticker":"GPS","date":"2015-05-14","pret":0.00935,"close":38.16}
{"ticker":"GPS","date":"2015-05-15","pret":-0.01196,"close":38.89}
{"ticker":"GPS","date":"2015-05-18","pret":0.02071,"close":39.25}
{"ticker":"GPS","date":"2015-05-19","pret":0.00332,"close":38.62}
{"ticker":"GPS","date":"2015-05-20","pret":-0.01311,"close":38.67}
{"ticker":"GPS","date":"2015-05-21","pret":-0.00493,"close":38.56}
{"ticker":"GPS","date":"2015-05-22","pret":-0.00548,"close":38.01}
{"ticker":"GPS","date":"2015-05-26","pret":-0.00393,"close":37.86}
{"ticker":"GPS","date":"2015-05-27","pret":-0.00606,"close":37.94}
{"ticker":"GPS","date":"2015-05-28","pret":0.00343,"close":38.5}
{"ticker":"GPS","date":"2015-05-29","pret":0.01021,"close":38.33}
{"ticker":"GPS","date":"2015-06-01","pret":-0.00182,"close":37.88}
{"ticker":"GPS","date":"2015-06-02","pret":-0.01313,"close":37.61}
{"ticker":"GPS","date":"2015-06-03","pret":-0.00291,"close":38.28}
{"ticker":"GPS","date":"2015-06-04","pret":0.0095,"close":38.59}
{"ticker":"GPS","date":"2015-06-05","pret":0.0177,"close":38.22}
{"ticker":"GPS","date":"2015-06-08","pret":-0.0143,"close":37.95}
{"ticker":"GPS","date":"2015-06-09","pret":-0.00762,"close":37.52}
{"ticker":"GPS","date":"2015-06-10","pret":-0.00476,"close":37.71}
{"ticker":"GPS","date":"2015-06-11","pret":0.00185,"close":38.44}
{"ticker":"GPS","date":"2015-06-12","pret":0.01392,"close":38.28}
{"ticker":"GPS","date":"2015-06-15","pret":-0.00576,"close":38.2}
{"ticker":"GPS","date":"2015-06-16","pret":0.00862,"close":38.75}
{"ticker":"GPS","date":"2015-06-17","pret":0.007,"close":38.52}
{"ticker":"GPS","date":"2015-06-18","pret":-0.00388,"close":38.98}
{"ticker":"GPS","date":"2015-06-19","pret":0.00801,"close":38.82}
{"ticker":"GPS","date":"2015-06-22","pret":0.0018,"close":39.22}
{"ticker":"GPS","date":"2015-06-23","pret":0.00844,"close":39.14}
{"ticker":"GPS","date":"2015-06-24","pret":-0.00255,"close":38.93}
{"ticker":"GPS","date":"2015-06-25","pret":-0.00692,"close":38.76}
{"ticker":"GPS","date":"2015-06-26","pret":0.00282,"close":38.88}
{"ticker":"GPS","date":"2015-06-29","pret":-0.00927,"close":38.05}
{"ticker":"GPS","date":"2015-06-30","pret":-0.01014,"close":38.17}
{"ticker":"GPS","date":"2015-07-01","pret":0.00287,"close":38.45}
{"ticker":"GPS","date":"2015-07-02","pret":0.00364,"close":38.62}
{"ticker":"GPS","date":"2015-07-06","pret":-0.00338,"close":38.54}
{"ticker":"GPS","date":"2015-07-07","pret":0.00546,"close":38.97}
{"ticker":"GPS","date":"2015-07-08","pret":0.00517,"close":38.38}
{"ticker":"GPS","date":"2015-07-09","pret":-0.00387,"close":37.78}
{"ticker":"GPS","date":"2015-07-10","pret":-0.0241,"close":37.58}
{"ticker":"GPS","date":"2015-07-13","pret":0.00555,"close":37.71}
{"ticker":"GPS","date":"2015-07-14","pret":-0.00396,"close":37.8}
{"ticker":"GPS","date":"2015-07-15","pret":0.00132,"close":37.79}
{"ticker":"GPS","date":"2015-07-16","pret":0.00079,"close":38.09}
{"ticker":"GPS","date":"2015-07-17","pret":0.00185,"close":37.64}
{"ticker":"GPS","date":"2015-07-20","pret":-0.00714,"close":37.61}
{"ticker":"GPS","date":"2015-07-21","pret":-0.00106,"close":36.93}
{"ticker":"GPS","date":"2015-07-22","pret":-0.02204,"close":36.15}
{"ticker":"GPS","date":"2015-07-23","pret":-0.01203,"close":36.41}
{"ticker":"GPS","date":"2015-07-24","pret":-0.00055,"close":35.98}
{"ticker":"GPS","date":"2015-07-27","pret":-0.01274,"close":36.22}
{"ticker":"GPS","date":"2015-07-28","pret":0.01219,"close":36.01}
{"ticker":"GPS","date":"2015-07-29","pret":-0.01219,"close":36.2}
{"ticker":"GPS","date":"2015-07-30","pret":0.00639,"close":36.05}
{"ticker":"GPS","date":"2015-07-31","pret":0,"close":36.48}
{"ticker":"GPS","date":"2015-08-03","pret":0.01019,"close":35.86}
{"ticker":"GPS","date":"2015-08-04","pret":-0.01714,"close":35.16}
{"ticker":"GPS","date":"2015-08-05","pret":-0.01432,"close":35.19}
{"ticker":"GPS","date":"2015-08-06","pret":-0.00397,"close":34.93}
{"ticker":"GPS","date":"2015-08-07","pret":-0.01028,"close":34.89}
{"ticker":"GPS","date":"2015-08-10","pret":-0.01445,"close":35.26}
{"ticker":"GPS","date":"2015-08-11","pret":0.01244,"close":35.45}
{"ticker":"GPS","date":"2015-08-12","pret":0.012,"close":35.1}
{"ticker":"GPS","date":"2015-08-13","pret":-0.00427,"close":34.25}
{"ticker":"GPS","date":"2015-08-14","pret":-0.02017,"close":34.23}
{"ticker":"GPS","date":"2015-08-17","pret":-0.00408,"close":34.48}
{"ticker":"GPS","date":"2015-08-18","pret":0.00641,"close":34.65}
{"ticker":"GPS","date":"2015-08-19","pret":-0.00378,"close":34.1}
{"ticker":"GPS","date":"2015-08-20","pret":-0.01616,"close":33.66}
{"ticker":"GPS","date":"2015-08-21","pret":-0.00208,"close":32.19}
{"ticker":"GPS","date":"2015-08-24","pret":-0.07425,"close":32.01}
{"ticker":"GPS","date":"2015-08-25","pret":0.05506,"close":31.71}
{"ticker":"GPS","date":"2015-08-26","pret":-0.02049,"close":32.84}
{"ticker":"GPS","date":"2015-08-27","pret":0.01988,"close":32.97}
{"ticker":"GPS","date":"2015-08-28","pret":-0.00273,"close":32.83}
{"ticker":"GPS","date":"2015-08-31","pret":-0.00548,"close":32.81}
{"ticker":"GPS","date":"2015-09-01","pret":-0.01538,"close":32.27}
{"ticker":"GPS","date":"2015-09-02","pret":0.01477,"close":32.64}
{"ticker":"GPS","date":"2015-09-03","pret":0.0003,"close":33.01}
{"ticker":"GPS","date":"2015-09-04","pret":-0.01044,"close":32.41}
{"ticker":"GPS","date":"2015-09-08","pret":0.0141,"close":32.76}
{"ticker":"GPS","date":"2015-09-09","pret":0.00667,"close":32.54}
{"ticker":"GPS","date":"2015-09-10","pret":-0.01769,"close":32.49}
{"ticker":"GPS","date":"2015-09-11","pret":-0.00494,"close":32.34}
{"ticker":"GPS","date":"2015-09-14","pret":0.00216,"close":32.18}
{"ticker":"GPS","date":"2015-09-15","pret":-0.0065,"close":31.77}
{"ticker":"GPS","date":"2015-09-16","pret":-0.01313,"close":32}
{"ticker":"GPS","date":"2015-09-17","pret":0.01344,"close":32.23}
{"ticker":"GPS","date":"2015-09-18","pret":-0.01312,"close":31.57}
{"ticker":"GPS","date":"2015-09-21","pret":-0.00284,"close":32.12}
{"ticker":"GPS","date":"2015-09-22","pret":0.00346,"close":31.7}
{"ticker":"GPS","date":"2015-09-23","pret":-0.00346,"close":31.27}
{"ticker":"GPS","date":"2015-09-24","pret":-0.02007,"close":31.01}
{"ticker":"GPS","date":"2015-09-25","pret":0.00546,"close":31.15}
{"ticker":"GPS","date":"2015-09-28","pret":-0.00836,"close":30.13}
{"ticker":"GPS","date":"2015-09-29","pret":-0.0255,"close":30.22}
{"ticker":"GPS","date":"2015-09-30","pret":-0.07742,"close":28.5}
{"ticker":"GPS","date":"2015-10-01","pret":0.01773,"close":27.96}
{"ticker":"GPS","date":"2015-10-02","pret":-0.02419,"close":27.96}
{"ticker":"GPS","date":"2015-10-05","pret":0.00896,"close":29.08}
{"ticker":"GPS","date":"2015-10-06","pret":0.03644,"close":28.44}
{"ticker":"GPS","date":"2015-10-07","pret":0.00412,"close":28.39}
{"ticker":"GPS","date":"2015-10-08","pret":-0.02674,"close":28.95}
{"ticker":"GPS","date":"2015-10-09","pret":-0.05685,"close":27.42}
{"ticker":"GPS","date":"2015-10-12","pret":0.02538,"close":27}
{"ticker":"GPS","date":"2015-10-13","pret":-0.02055,"close":26.87}
{"ticker":"GPS","date":"2015-10-14","pret":-0.00111,"close":26.64}
{"ticker":"GPS","date":"2015-10-15","pret":-0.0097,"close":26.49}
{"ticker":"GPS","date":"2015-10-16","pret":-0.00752,"close":26.63}
{"ticker":"GPS","date":"2015-10-19","pret":0.00452,"close":26.91}
{"ticker":"GPS","date":"2015-10-20","pret":0.0101,"close":27.15}
{"ticker":"GPS","date":"2015-10-21","pret":0.01331,"close":26.98}
{"ticker":"GPS","date":"2015-10-22","pret":-0.007,"close":27.31}
{"ticker":"GPS","date":"2015-10-23","pret":0.01396,"close":26.95}
{"ticker":"GPS","date":"2015-10-26","pret":-0.01878,"close":26.97}
{"ticker":"GPS","date":"2015-10-27","pret":-0.00074,"close":26.52}
{"ticker":"GPS","date":"2015-10-28","pret":-0.0131,"close":27.17}
{"ticker":"GPS","date":"2015-10-29","pret":0.00601,"close":26.7}
{"ticker":"GPS","date":"2015-10-30","pret":-0.00676,"close":27.22}
{"ticker":"GPS","date":"2015-11-02","pret":0.02348,"close":27.25}
{"ticker":"GPS","date":"2015-11-03","pret":0.0088,"close":28.27}
{"ticker":"GPS","date":"2015-11-04","pret":0.03233,"close":28.02}
{"ticker":"GPS","date":"2015-11-05","pret":-0.00496,"close":28.37}
{"ticker":"GPS","date":"2015-11-06","pret":-0.00356,"close":28.49}
{"ticker":"GPS","date":"2015-11-09","pret":0.01205,"close":27.69}
{"ticker":"GPS","date":"2015-11-10","pret":-0.08104,"close":27.29}
{"ticker":"GPS","date":"2015-11-11","pret":0.03675,"close":26.63}
{"ticker":"GPS","date":"2015-11-12","pret":-0.02422,"close":26.52}
{"ticker":"GPS","date":"2015-11-13","pret":-0.01214,"close":25.23}
{"ticker":"GPS","date":"2015-11-16","pret":-0.0465,"close":25.38}
{"ticker":"GPS","date":"2015-11-17","pret":0.01823,"close":25.05}
{"ticker":"GPS","date":"2015-11-18","pret":-0.01823,"close":25.39}
{"ticker":"GPS","date":"2015-11-19","pret":0.01272,"close":25.09}
{"ticker":"GPS","date":"2015-11-20","pret":0.02265,"close":26.98}
{"ticker":"GPS","date":"2015-11-23","pret":0.04159,"close":27.09}
{"ticker":"GPS","date":"2015-11-24","pret":0.00517,"close":27.81}
{"ticker":"GPS","date":"2015-11-25","pret":0.02654,"close":28.05}
{"ticker":"GPS","date":"2015-11-26"}
{"ticker":"GPS","date":"2015-11-27","pret":0.01,"close":27.36}
{"ticker":"GPS","date":"2015-11-30","pret":-0.027,"close":26.73}
{"ticker":"GPS","date":"2015-12-01","pret":-0.02476,"close":26.68}
{"ticker":"GPS","date":"2015-12-02","pret":-0.00375,"close":26.23}
{"ticker":"GPS","date":"2015-12-03","pret":-0.00981,"close":26.11}
{"ticker":"GPS","date":"2015-12-04","pret":-0.0434,"close":26.2}
{"ticker":"GPS","date":"2015-12-07","pret":0.03464,"close":26.29}
{"ticker":"GPS","date":"2015-12-08","pret":-0.00268,"close":26.49}
{"ticker":"GPS","date":"2015-12-09","pret":0.00916,"close":26.51}
{"ticker":"GPS","date":"2015-12-10","pret":0.01733,"close":26.44}
{"ticker":"GPS","date":"2015-12-11","pret":-0.02382,"close":26.06}
{"ticker":"GPS","date":"2015-12-14","pret":0.00229,"close":25.73}
{"ticker":"GPS","date":"2015-12-15","pret":-0.00882,"close":25.76}
{"ticker":"GPS","date":"2015-12-16","pret":0.00077,"close":26.3}
{"ticker":"GPS","date":"2015-12-17"}
{"ticker":"GPS","date":"2015-12-18","pret":-0.03445,"close":24.95}
{"ticker":"GPS","date":"2015-12-21","pret":-0.00199,"close":24.77}
{"ticker":"GPS","date":"2015-12-22","pret":-0.00681,"close":25.58}
{"ticker":"GPS","date":"2015-12-23","pret":0.03939,"close":25.72}
{"ticker":"GPS","date":"2015-12-24","pret":-0.00853,"close":25.36}
{"ticker":"GPS","date":"2015-12-28","pret":-0.0165,"close":25.1}
{"ticker":"GPS","date":"2015-12-29","pret":0.00316,"close":25.63}
{"ticker":"GPS","date":"2015-12-30","pret":0.01138,"close":25.24}
{"ticker":"GPS","date":"2015-12-31","pret":-0.01732,"close":24.7}
{"ticker":"GPS","date":"2016-01-04","pret":-0.04301,"close":25.51}
{"ticker":"GPS","date":"2016-01-05","pret":0.0576,"close":26.28}
{"ticker":"GPT","date":"2015-01-02","pret":-0.00431,"close":111.04}
{"ticker":"GPT","date":"2015-01-05","pret":-0.00868,"close":111.2}
{"ticker":"GPT","date":"2015-01-06","pret":0.01443,"close":109.76}
{"ticker":"GPT","date":"2015-01-07","pret":-0.01153,"close":110.08}
{"ticker":"GPT","date":"2015-01-08","pret":0,"close":110.4}
{"ticker":"GPT","date":"2015-01-09","pret":0.00145,"close":111.68}
{"ticker":"GPT","date":"2015-01-12","pret":0.00865,"close":112.96}
{"ticker":"GPT","date":"2015-01-13","pret":0.01566,"close":112.32}
{"ticker":"GPT","date":"2015-01-14","pret":-0.02141,"close":111.36}
{"ticker":"GPT","date":"2015-01-15","pret":0.00576,"close":110.24}
{"ticker":"GPT","date":"2015-01-16","pret":-0.01737,"close":111.84}
{"ticker":"GPT","date":"2015-01-20","pret":0.01737,"close":111.04}
{"ticker":"GPT","date":"2015-01-21","pret":-0.00287,"close":110.72}
{"ticker":"GPT","date":"2015-01-22","pret":0.00287,"close":113.12}
{"ticker":"GPT","date":"2015-01-23","pret":0.01424,"close":115.52}
{"ticker":"GPT","date":"2015-01-26","pret":0.02099,"close":116.64}
{"ticker":"GPT","date":"2015-01-27","pret":0.00552,"close":116.16}
{"ticker":"GPT","date":"2015-01-28","pret":0.00275,"close":113.76}
{"ticker":"GPT","date":"2015-01-29","pret":-0.02504,"close":114.24}
{"ticker":"GPT","date":"2015-01-30","pret":0.00281,"close":110.72}
{"ticker":"GPT","date":"2015-02-02","pret":-0.02849,"close":109.28}
{"ticker":"GPT","date":"2015-02-03","pret":-0.01309,"close":109.44}
{"ticker":"GPT","date":"2015-02-04","pret":0,"close":109.6}
{"ticker":"GPT","date":"2015-02-05","pret":0.00875,"close":113.28}
{"ticker":"GPT","date":"2015-02-06","pret":0.02579,"close":108.96}
{"ticker":"GPT","date":"2015-02-09","pret":-0.04041,"close":106.08}
{"ticker":"GPT","date":"2015-02-10","pret":-0.01933,"close":108.8}
{"ticker":"GPT","date":"2015-02-11","pret":0.01786,"close":108.48}
{"ticker":"GPT","date":"2015-02-12","pret":0.00147,"close":108.64}
{"ticker":"GPT","date":"2015-02-13","pret":0,"close":109.28}
{"ticker":"GPT","date":"2015-02-17","pret":0.00294,"close":108.64}
{"ticker":"GPT","date":"2015-02-18","pret":-0.00737,"close":111.04}
{"ticker":"GPT","date":"2015-02-19","pret":0.02484,"close":109.6}
{"ticker":"GPT","date":"2015-02-20","pret":-0.01307,"close":110.88}
{"ticker":"GPT","date":"2015-02-23","pret":0.01018,"close":112}
{"ticker":"GPT","date":"2015-02-24","pret":0.01151,"close":112.32}
{"ticker":"GPT","date":"2015-02-25","pret":0.00571,"close":114.88}
{"ticker":"GPT","date":"2015-02-26","pret":0.01832,"close":112.96}
{"ticker":"GPT","date":"2015-02-27","pret":-0.0169,"close":112.8}
{"ticker":"GPT","date":"2015-03-02","pret":0,"close":114.08}
{"ticker":"GPT","date":"2015-03-03","pret":0.00708,"close":114.24}
{"ticker":"GPT","date":"2015-03-04","pret":0.00282,"close":114.4}
{"ticker":"GPT","date":"2015-03-05","pret":0.00701,"close":115.84}
{"ticker":"GPT","date":"2015-03-06","pret":-0.0028,"close":110.72}
{"ticker":"GPT","date":"2015-03-09","pret":-0.02553,"close":111.04}
{"ticker":"GPT","date":"2015-03-10","pret":-0.00866,"close":112.16}
{"ticker":"GPT","date":"2015-03-11","pret":0.01439,"close":111.2}
{"ticker":"GPT","date":"2015-03-12","pret":0,"close":113.12}
{"ticker":"GPT","date":"2015-03-13","pret":0.01136,"close":113.28}
{"ticker":"GPT","date":"2015-03-16","pret":0.00563,"close":112}
{"ticker":"GPT","date":"2015-03-17","pret":-0.02273,"close":111.04}
{"ticker":"GPT","date":"2015-03-18","pret":0.00287,"close":114.4}
{"ticker":"GPT","date":"2015-03-19","pret":0.02126,"close":114.24}
{"ticker":"GPT","date":"2015-03-20","pret":-1.3821,"close":29.48}
{"ticker":"GPT","date":"2015-03-23","pret":0.03297,"close":29.73}
{"ticker":"GPT","date":"2015-03-24","pret":0.00438,"close":29.25}
{"ticker":"GPT","date":"2015-03-25","pret":-0.01457,"close":28.27}
{"ticker":"GPT","date":"2015-03-26","pret":-0.0372,"close":28.58}
{"ticker":"GPT","date":"2015-03-27","pret":0.00495,"close":28.55}
{"ticker":"GPT","date":"2015-03-30","pret":0.00877,"close":28.46}
{"ticker":"GPT","date":"2015-03-31","pret":-0.00913,"close":28.07}
{"ticker":"GPT","date":"2015-04-01","pret":-0.00992,"close":28.49}
{"ticker":"GPT","date":"2015-04-02","pret":0.0152,"close":28.45}
{"ticker":"GPT","date":"2015-04-06","pret":-0.00246,"close":28.62}
{"ticker":"GPT","date":"2015-04-07","pret":0.00666,"close":28.55}
{"ticker":"GPT","date":"2015-04-08","pret":-0.0007,"close":28.6}
{"ticker":"GPT","date":"2015-04-09","pret":-0.00702,"close":28.28}
{"ticker":"GPT","date":"2015-04-10","pret":0.00035,"close":28.14}
{"ticker":"GPT","date":"2015-04-13","pret":-0.01026,"close":28.13}
{"ticker":"GPT","date":"2015-04-14","pret":0.00461,"close":27.94}
{"ticker":"GPT","date":"2015-04-15","pret":-0.0096,"close":28.12}
{"ticker":"GPT","date":"2015-04-16","pret":0.0057,"close":28.24}
{"ticker":"GPT","date":"2015-04-17","pret":-0.0032,"close":28.06}
{"ticker":"GPT","date":"2015-04-20","pret":0.00249,"close":28.21}
{"ticker":"GPT","date":"2015-04-21","pret":0.0039,"close":28.09}
{"ticker":"GPT","date":"2015-04-22","pret":-0.00782,"close":28.12}
{"ticker":"GPT","date":"2015-04-23","pret":0.00107,"close":27.86}
{"ticker":"GPT","date":"2015-04-24","pret":-0.00572,"close":28.14}
{"ticker":"GPT","date":"2015-04-27","pret":0.01105,"close":27.85}
{"ticker":"GPT","date":"2015-04-28","pret":-0.01249,"close":28}
{"ticker":"GPT","date":"2015-04-29","pret":-0.00072,"close":27.54}
{"ticker":"GPT","date":"2015-04-30","pret":-0.01521,"close":27.34}
{"ticker":"GPT","date":"2015-05-01","pret":-0.00366,"close":27.02}
{"ticker":"GPT","date":"2015-05-04","pret":-0.00661,"close":27.39}
{"ticker":"GPT","date":"2015-05-05","pret":0.00551,"close":26.62}
{"ticker":"GPT","date":"2015-05-06","pret":-0.02562,"close":26.37}
{"ticker":"GPT","date":"2015-05-07","pret":-0.00528,"close":26.56}
{"ticker":"GPT","date":"2015-05-08","pret":0.01873,"close":26.95}
{"ticker":"GPT","date":"2015-05-11","pret":-0.00111,"close":26.53}
{"ticker":"GPT","date":"2015-05-12","pret":-0.01422,"close":26.75}
{"ticker":"GPT","date":"2015-05-13","pret":0.01422,"close":26.55}
{"ticker":"GPT","date":"2015-05-14","pret":-0.0097,"close":27.2}
{"ticker":"GPT","date":"2015-05-15","pret":0.02116,"close":27.47}
{"ticker":"GPT","date":"2015-05-18","pret":0.00403,"close":27.59}
{"ticker":"GPT","date":"2015-05-19","pret":0.00402,"close":26.9}
{"ticker":"GPT","date":"2015-05-20","pret":-0.01801,"close":26.86}
{"ticker":"GPT","date":"2015-05-21","pret":-0.00334,"close":27.2}
{"ticker":"GPT","date":"2015-05-22","pret":0.00557,"close":27.01}
{"ticker":"GPT","date":"2015-05-26","pret":-0.00259,"close":27.02}
{"ticker":"GPT","date":"2015-05-27","pret":0.00111,"close":26.98}
{"ticker":"GPT","date":"2015-05-28","pret":0.00037,"close":26.93}
{"ticker":"GPT","date":"2015-05-29","pret":-0.00446,"close":26.61}
{"ticker":"GPT","date":"2015-06-01","pret":-0.0071,"close":27.06}
{"ticker":"GPT","date":"2015-06-02","pret":0.00821,"close":26.54}
{"ticker":"GPT","date":"2015-06-03","pret":-0.0146,"close":26.36}
{"ticker":"GPT","date":"2015-06-04","pret":-0.00986,"close":26.1}
{"ticker":"GPT","date":"2015-06-05","pret":-0.01226,"close":25.8}
{"ticker":"GPT","date":"2015-06-08","pret":-0.00503,"close":25.64}
{"ticker":"GPT","date":"2015-06-09","pret":-0.00974,"close":25.4}
{"ticker":"GPT","date":"2015-06-10","pret":0.00039,"close":25.74}
{"ticker":"GPT","date":"2015-06-11","pret":0.02129,"close":25.94}
{"ticker":"GPT","date":"2015-06-12","pret":-0.00653,"close":25.68}
{"ticker":"GPT","date":"2015-06-15","pret":-0.01986,"close":25.41}
{"ticker":"GPT","date":"2015-06-16","pret":-0.00118,"close":25.5}
{"ticker":"GPT","date":"2015-06-17","pret":0.00979,"close":25.63}
{"ticker":"GPT","date":"2015-06-18","pret":0.00117,"close":25.87}
{"ticker":"GPT","date":"2015-06-19","pret":0.01162,"close":25.51}
{"ticker":"GPT","date":"2015-06-22","pret":-0.01826,"close":25}
{"ticker":"GPT","date":"2015-06-23","pret":-0.0202,"close":24.82}
{"ticker":"GPT","date":"2015-06-24","pret":-0.00763,"close":24.62}
{"ticker":"GPT","date":"2015-06-25","pret":-0.01094,"close":23.92}
{"ticker":"GPT","date":"2015-06-26","pret":-0.03483,"close":23.74}
{"ticker":"GPT","date":"2015-06-29","pret":-0.00127,"close":23.21}
{"ticker":"GPT","date":"2015-06-30","pret":-0.0149,"close":23.37}
{"ticker":"GPT","date":"2015-07-01","pret":0.00981,"close":22.46}
{"ticker":"GPT","date":"2015-07-02","pret":-0.03852,"close":22.55}
{"ticker":"GPT","date":"2015-07-06","pret":-0.01467,"close":22.81}
{"ticker":"GPT","date":"2015-07-07","pret":0.02695,"close":23.12}
{"ticker":"GPT","date":"2015-07-08","pret":0.01213,"close":22.78}
{"ticker":"GPT","date":"2015-07-09","pret":-0.01431,"close":23}
{"ticker":"GPT","date":"2015-07-10","pret":0.00262,"close":23.07}
{"ticker":"GPT","date":"2015-07-13","pret":0.0104,"close":23.3}
{"ticker":"GPT","date":"2015-07-14","pret":0.00258,"close":23.49}
{"ticker":"GPT","date":"2015-07-15","pret":0.00942,"close":23.93}
{"ticker":"GPT","date":"2015-07-16","pret":0.02483,"close":24.37}
{"ticker":"GPT","date":"2015-07-17","pret":0.01116,"close":24.42}
{"ticker":"GPT","date":"2015-07-20","pret":0.00123,"close":24.4}
{"ticker":"GPT","date":"2015-07-21","pret":-0.00082,"close":24.38}
{"ticker":"GPT","date":"2015-07-22","pret":-0.00082,"close":24.5}
{"ticker":"GPT","date":"2015-07-23","pret":0.00901,"close":24.18}
{"ticker":"GPT","date":"2015-07-24","pret":-0.01851,"close":23.94}
{"ticker":"GPT","date":"2015-07-27","pret":-0.00583,"close":24.05}
{"ticker":"GPT","date":"2015-07-28","pret":0.00997,"close":24.07}
{"ticker":"GPT","date":"2015-07-29","pret":-0.00331,"close":24.59}
{"ticker":"GPT","date":"2015-07-30","pret":0.0189,"close":24.61}
{"ticker":"GPT","date":"2015-07-31","pret":0.01214,"close":24.46}
{"ticker":"GPT","date":"2015-08-03","pret":-0.0154,"close":24.27}
{"ticker":"GPT","date":"2015-08-04","pret":-0.00697,"close":24.17}
{"ticker":"GPT","date":"2015-08-05","pret":0.00205,"close":23.4}
{"ticker":"GPT","date":"2015-08-06","pret":-0.03934,"close":22.98}
{"ticker":"GPT","date":"2015-08-07","pret":-0.02463,"close":23.19}
{"ticker":"GPT","date":"2015-08-10","pret":0.01562,"close":23.2}
{"ticker":"GPT","date":"2015-08-11","pret":-0.00605,"close":23.35}
{"ticker":"GPT","date":"2015-08-12","pret":0.00949,"close":23.63}
{"ticker":"GPT","date":"2015-08-13","pret":0.01152,"close":23.76}
{"ticker":"GPT","date":"2015-08-14","pret":0.00929,"close":24.2}
{"ticker":"GPT","date":"2015-08-17","pret":0.01626,"close":24.62}
{"ticker":"GPT","date":"2015-08-18","pret":0.016,"close":24.59}
{"ticker":"GPT","date":"2015-08-19","pret":-0.00612,"close":24.63}
{"ticker":"GPT","date":"2015-08-20","pret":0.0049,"close":24.48}
{"ticker":"GPT","date":"2015-08-21","pret":-0.02517,"close":23.68}
{"ticker":"GPT","date":"2015-08-24","pret":-0.04574,"close":22.72}
{"ticker":"GPT","date":"2015-08-25","pret":0.02121,"close":22.15}
{"ticker":"GPT","date":"2015-08-26","pret":-0.03575,"close":22.55}
{"ticker":"GPT","date":"2015-08-27","pret":0.01279,"close":22.79}
{"ticker":"GPT","date":"2015-08-28","pret":0.00088,"close":22.6}
{"ticker":"GPT","date":"2015-08-31","pret":-0.01544,"close":22.11}
{"ticker":"GPT","date":"2015-09-01","pret":-0.03116,"close":21.61}
{"ticker":"GPT","date":"2015-09-02","pret":0.00183,"close":21.86}
{"ticker":"GPT","date":"2015-09-03","pret":0.00411,"close":22.14}
{"ticker":"GPT","date":"2015-09-04","pret":-0.00046,"close":22.02}
{"ticker":"GPT","date":"2015-09-08","pret":0.01943,"close":22.14}
{"ticker":"GPT","date":"2015-09-09","pret":0.00179,"close":21.91}
{"ticker":"GPT","date":"2015-09-10","pret":-0.0267,"close":22.28}
{"ticker":"GPT","date":"2015-09-11","pret":-0.00829,"close":22.33}
{"ticker":"GPT","date":"2015-09-14","pret":0.03321,"close":21.88}
{"ticker":"GPT","date":"2015-09-15","pret":-0.02171,"close":21.66}
{"ticker":"GPT","date":"2015-09-16","pret":0.01137,"close":21.85}
{"ticker":"GPT","date":"2015-09-17","pret":-0.01411,"close":21.95}
{"ticker":"GPT","date":"2015-09-18","pret":-0.00506,"close":22.13}
{"ticker":"GPT","date":"2015-09-21","pret":0.02548,"close":22.39}
{"ticker":"GPT","date":"2015-09-22","pret":0.0018,"close":22.21}
{"ticker":"GPT","date":"2015-09-23","pret":-0.00404,"close":22.13}
{"ticker":"GPT","date":"2015-09-24","pret":-0.00406,"close":22.07}
{"ticker":"GPT","date":"2015-09-25","pret":0.00226,"close":21.83}
{"ticker":"GPT","date":"2015-09-28","pret":-0.02883,"close":20.98}
{"ticker":"GPT","date":"2015-09-29","pret":-0.02825,"close":20.82}
{"ticker":"GPT","date":"2015-09-30","pret":-0.00239,"close":20.77}
{"ticker":"GPT","date":"2015-10-01","pret":-0.0048,"close":20.71}
{"ticker":"GPT","date":"2015-10-02","pret":-0.0087,"close":20.77}
{"ticker":"GPT","date":"2015-10-05","pret":0.01445,"close":21.52}
{"ticker":"GPT","date":"2015-10-06","pret":0.02596,"close":21.58}
{"ticker":"GPT","date":"2015-10-07","pret":0.0065,"close":21.8}
{"ticker":"GPT","date":"2015-10-08","pret":0.0037,"close":22.09}
{"ticker":"GPT","date":"2015-10-09","pret":0.01964,"close":22.12}
{"ticker":"GPT","date":"2015-10-12","pret":-0.00045,"close":22.2}
{"ticker":"GPT","date":"2015-10-13","pret":0.00136,"close":21.91}
{"ticker":"GPT","date":"2015-10-14","pret":-0.00999,"close":21.65}
{"ticker":"GPT","date":"2015-10-15","pret":-0.00595,"close":21.65}
{"ticker":"GPT","date":"2015-10-16","pret":-0.00138,"close":21.48}
{"ticker":"GPT","date":"2015-10-19","pret":-0.01342,"close":22.11}
{"ticker":"GPT","date":"2015-10-20","pret":0.02893,"close":22.53}
{"ticker":"GPT","date":"2015-10-21","pret":0.02017,"close":22.6}
{"ticker":"GPT","date":"2015-10-22","pret":0.00663,"close":23.17}
{"ticker":"GPT","date":"2015-10-23","pret":0.02309,"close":23.23}
{"ticker":"GPT","date":"2015-10-26","pret":0.00043,"close":23.04}
{"ticker":"GPT","date":"2015-10-27","pret":-0.00995,"close":22.91}
{"ticker":"GPT","date":"2015-10-28","pret":-0.00479,"close":23.1}
{"ticker":"GPT","date":"2015-10-29","pret":-0.0035,"close":23.02}
{"ticker":"GPT","date":"2015-10-30","pret":0.01177,"close":22.68}
{"ticker":"GPT","date":"2015-11-02","pret":-0.01836,"close":23.09}
{"ticker":"GPT","date":"2015-11-03","pret":0.0175,"close":23.41}
{"ticker":"GPT","date":"2015-11-04","pret":0.01464,"close":23.68}
{"ticker":"GPT","date":"2015-11-05","pret":0.01274,"close":23.86}
{"ticker":"GPT","date":"2015-11-06","pret":0.00337,"close":22.87}
{"ticker":"GPT","date":"2015-11-09","pret":-0.04077,"close":22.6}
{"ticker":"GPT","date":"2015-11-10","pret":-0.00968,"close":23.09}
{"ticker":"GPT","date":"2015-11-11","pret":0.02187,"close":23.69}
{"ticker":"GPT","date":"2015-11-12","pret":0.02183,"close":23.18}
{"ticker":"GPT","date":"2015-11-13","pret":-0.02183,"close":23.05}
{"ticker":"GPT","date":"2015-11-16","pret":-0.00347,"close":23.23}
{"ticker":"GPT","date":"2015-11-17","pret":0.00736,"close":23.05}
{"ticker":"GPT","date":"2015-11-18","pret":-0.00345,"close":23.3}
{"ticker":"GPT","date":"2015-11-19","pret":0.00818,"close":23.18}
{"ticker":"GPT","date":"2015-11-20","pret":-0.00301,"close":23.14}
{"ticker":"GPT","date":"2015-11-23","pret":-0.00302,"close":23.25}
{"ticker":"GPT","date":"2015-11-24","pret":-0.00173,"close":23.46}
{"ticker":"GPT","date":"2015-11-25","pret":0.01374,"close":23.7}
{"ticker":"GPT","date":"2015-11-26"}
{"ticker":"GPT","date":"2015-11-27","pret":0.00849,"close":24.04}
{"ticker":"GPT","date":"2015-11-30","pret":0.01719,"close":23.89}
{"ticker":"GPT","date":"2015-12-01","pret":0.00125,"close":24.26}
{"ticker":"GPT","date":"2015-12-02","pret":0.00538,"close":23.69}
{"ticker":"GPT","date":"2015-12-03","pret":-0.02128,"close":22.73}
{"ticker":"GPT","date":"2015-12-04","pret":-0.04045,"close":23.14}
{"ticker":"GPT","date":"2015-12-07","pret":0.01352,"close":23.05}
{"ticker":"GPT","date":"2015-12-08","pret":-0.00696,"close":22.97}
{"ticker":"GPT","date":"2015-12-09","pret":0.00912,"close":23.21}
{"ticker":"GPT","date":"2015-12-10","pret":0.00604,"close":23.09}
{"ticker":"GPT","date":"2015-12-11","pret":-0.01472,"close":22.84}
{"ticker":"GPT","date":"2015-12-14","pret":-0.01008,"close":23.26}
{"ticker":"GPT","date":"2015-12-15","pret":0.02566,"close":23.51}
{"ticker":"GPT","date":"2015-12-16","pret":0.01661,"close":23.93}
{"ticker":"GPT","date":"2015-12-17"}
{"ticker":"GPT","date":"2015-12-18"}
{"ticker":"GPT","date":"2015-12-21"}
{"ticker":"GPT","date":"2015-12-22"}
{"ticker":"GPT","date":"2015-12-23"}
{"ticker":"GPT","date":"2015-12-24"}
{"ticker":"GPT","date":"2015-12-28"}
{"ticker":"GPT","date":"2015-12-29"}
{"ticker":"GPT","date":"2015-12-30"}
{"ticker":"GPT","date":"2015-12-31"}
{"ticker":"GPT","date":"2016-01-04"}
{"ticker":"GPT","date":"2016-01-05"}
{"ticker":"GPX","date":"2015-01-02","pret":0.03694,"close":32.98}
{"ticker":"GPX","date":"2015-01-05","pret":-0.04486,"close":32.92}
{"ticker":"GPX","date":"2015-01-06","pret":0.00762,"close":31.62}
{"ticker":"GPX","date":"2015-01-07","pret":-0.03711,"close":31.9}
{"ticker":"GPX","date":"2015-01-08","pret":0.01252,"close":33.01}
{"ticker":"GPX","date":"2015-01-09","pret":0.02641,"close":32.14}
{"ticker":"GPX","date":"2015-01-12","pret":-0.02454,"close":31.73}
{"ticker":"GPX","date":"2015-01-13","pret":-0.00498,"close":32.54}
{"ticker":"GPX","date":"2015-01-14","pret":0.00684,"close":31.72}
{"ticker":"GPX","date":"2015-01-15","pret":-0.0172,"close":31.81}
{"ticker":"GPX","date":"2015-01-16","pret":-0.00158,"close":33.01}
{"ticker":"GPX","date":"2015-01-20","pret":0.04085,"close":33.22}
{"ticker":"GPX","date":"2015-01-21","pret":0.00514,"close":33.45}
{"ticker":"GPX","date":"2015-01-22","pret":0.0114,"close":34.24}
{"ticker":"GPX","date":"2015-01-23","pret":0.02095,"close":33.86}
{"ticker":"GPX","date":"2015-01-26","pret":-0.02334,"close":33.97}
{"ticker":"GPX","date":"2015-01-27","pret":0.00863,"close":33.47}
{"ticker":"GPX","date":"2015-01-28","pret":-0.00684,"close":33.37}
{"ticker":"GPX","date":"2015-01-29","pret":-0.00659,"close":33.45}
{"ticker":"GPX","date":"2015-01-30","pret":-0.00633,"close":33.38}
{"ticker":"GPX","date":"2015-02-02","pret":0.00963,"close":34.18}
{"ticker":"GPX","date":"2015-02-03","pret":0.04135,"close":34.23}
{"ticker":"GPX","date":"2015-02-04","pret":-0.02178,"close":33.93}
{"ticker":"GPX","date":"2015-02-05","pret":-0.00559,"close":33.94}
{"ticker":"GPX","date":"2015-02-06","pret":0.00442,"close":33.76}
{"ticker":"GPX","date":"2015-02-09","pret":-0.00708,"close":33.14}
{"ticker":"GPX","date":"2015-02-10","pret":-0.01131,"close":33.04}
{"ticker":"GPX","date":"2015-02-11","pret":-0.00932,"close":33}
{"ticker":"GPX","date":"2015-02-12","pret":0.00572,"close":33.71}
{"ticker":"GPX","date":"2015-02-13","pret":0.01076,"close":33.4}
{"ticker":"GPX","date":"2015-02-17","pret":-0.00716,"close":33.24}
{"ticker":"GPX","date":"2015-02-18","pret":-0.0048,"close":33.38}
{"ticker":"GPX","date":"2015-02-19","pret":0.0033,"close":33.95}
{"ticker":"GPX","date":"2015-02-20","pret":0.0196,"close":34.07}
{"ticker":"GPX","date":"2015-02-23","pret":-0.01302,"close":32.58}
{"ticker":"GPX","date":"2015-02-24","pret":-0.03116,"close":36.83}
{"ticker":"GPX","date":"2015-02-25","pret":0.1271,"close":35.84}
{"ticker":"GPX","date":"2015-02-26","pret":-0.02688,"close":36.18}
{"ticker":"GPX","date":"2015-02-27","pret":0.00222,"close":35.69}
{"ticker":"GPX","date":"2015-03-02","pret":-0.00752,"close":36.17}
{"ticker":"GPX","date":"2015-03-03","pret":0.00474,"close":36.03}
{"ticker":"GPX","date":"2015-03-04","pret":-0.00446,"close":35.4}
{"ticker":"GPX","date":"2015-03-05","pret":-0.01096,"close":35.59}
{"ticker":"GPX","date":"2015-03-06","pret":-0.00255,"close":35.2}
{"ticker":"GPX","date":"2015-03-09","pret":-0.00454,"close":35.73}
{"ticker":"GPX","date":"2015-03-10","pret":0.0085,"close":35.09}
{"ticker":"GPX","date":"2015-03-11","pret":-0.00594,"close":35.34}
{"ticker":"GPX","date":"2015-03-12","pret":0.00876,"close":36.44}
{"ticker":"GPX","date":"2015-03-13","pret":0.0206,"close":35.66}
{"ticker":"GPX","date":"2015-03-16","pret":-0.00997,"close":35.89}
{"ticker":"GPX","date":"2015-03-17","pret":-0.00614,"close":36.2}
{"ticker":"GPX","date":"2015-03-18","pret":0.01197,"close":36.23}
{"ticker":"GPX","date":"2015-03-19","pret":-0.00222,"close":36.2}
{"ticker":"GPX","date":"2015-03-20","pret":0.00774,"close":37.13}
{"ticker":"GPX","date":"2015-03-23","pret":0.02393,"close":37.18}
{"ticker":"GPX","date":"2015-03-24","pret":-0.00108,"close":36.9}
{"ticker":"GPX","date":"2015-03-25","pret":-0.00756,"close":36.31}
{"ticker":"GPX","date":"2015-03-26","pret":-0.02109,"close":35.95}
{"ticker":"GPX","date":"2015-03-27","pret":-0.00722,"close":36.74}
{"ticker":"GPX","date":"2015-03-30","pret":0.02369,"close":36.71}
{"ticker":"GPX","date":"2015-03-31","pret":-0.00218,"close":37}
{"ticker":"GPX","date":"2015-04-01","pret":0.00463,"close":36.98}
{"ticker":"GPX","date":"2015-04-02","pret":0.00352,"close":36.63}
{"ticker":"GPX","date":"2015-04-06","pret":-0.01472,"close":36.75}
{"ticker":"GPX","date":"2015-04-07","pret":0.00957,"close":36.75}
{"ticker":"GPX","date":"2015-04-08","pret":0.00461,"close":36.97}
{"ticker":"GPX","date":"2015-04-09","pret":0.00108,"close":36.93}
{"ticker":"GPX","date":"2015-04-10","pret":0.00162,"close":36.72}
{"ticker":"GPX","date":"2015-04-13","pret":-0.01004,"close":36.53}
{"ticker":"GPX","date":"2015-04-14","pret":-0.00574,"close":35.91}
{"ticker":"GPX","date":"2015-04-15","pret":-0.00799,"close":35.98}
{"ticker":"GPX","date":"2015-04-16","pret":-0.00499,"close":36.8}
{"ticker":"GPX","date":"2015-04-17","pret":0.0149,"close":34.97}
{"ticker":"GPX","date":"2015-04-20","pret":-0.0408,"close":35.13}
{"ticker":"GPX","date":"2015-04-21","pret":0.00142,"close":35.56}
{"ticker":"GPX","date":"2015-04-22","pret":0.01695,"close":35.51}
{"ticker":"GPX","date":"2015-04-23","pret":-0.01495,"close":35.12}
{"ticker":"GPX","date":"2015-04-24","pret":0.00227,"close":34.83}
{"ticker":"GPX","date":"2015-04-27","pret":-0.0074,"close":34.49}
{"ticker":"GPX","date":"2015-04-28","pret":-0.01468,"close":35.04}
{"ticker":"GPX","date":"2015-04-29","pret":0.00751,"close":34}
{"ticker":"GPX","date":"2015-04-30","pret":-0.03127,"close":32.59}
{"ticker":"GPX","date":"2015-05-01","pret":-0.03198,"close":32.77}
{"ticker":"GPX","date":"2015-05-04","pret":0.00245,"close":32.9}
{"ticker":"GPX","date":"2015-05-05","pret":-0.01883,"close":31.41}
{"ticker":"GPX","date":"2015-05-06","pret":0.00342,"close":32.17}
{"ticker":"GPX","date":"2015-05-07","pret":-0.00436,"close":31.89}
{"ticker":"GPX","date":"2015-05-08","pret":-0.00156,"close":32.52}
{"ticker":"GPX","date":"2015-05-11","pret":0.01918,"close":32.7}
{"ticker":"GPX","date":"2015-05-12","pret":-0.00676,"close":32.58}
{"ticker":"GPX","date":"2015-05-13","pret":0.00431,"close":32.62}
{"ticker":"GPX","date":"2015-05-14","pret":0.0107,"close":32.72}
{"ticker":"GPX","date":"2015-05-15","pret":-0.00885,"close":32.85}
{"ticker":"GPX","date":"2015-05-18","pret":0.00367,"close":32.59}
{"ticker":"GPX","date":"2015-05-19","pret":-0.00952,"close":32.47}
{"ticker":"GPX","date":"2015-05-20","pret":0.00554,"close":32.42}
{"ticker":"GPX","date":"2015-05-21","pret":-0.00554,"close":31.82}
{"ticker":"GPX","date":"2015-05-22","pret":-0.01868,"close":31.45}
{"ticker":"GPX","date":"2015-05-26","pret":-0.01808,"close":30.83}
{"ticker":"GPX","date":"2015-05-27","pret":-0.02266,"close":31.22}
{"ticker":"GPX","date":"2015-05-28","pret":0.02137,"close":31.44}
{"ticker":"GPX","date":"2015-05-29","pret":0.00224,"close":31.21}
{"ticker":"GPX","date":"2015-06-01","pret":0.00637,"close":31.95}
{"ticker":"GPX","date":"2015-06-02","pret":0.01011,"close":31.71}
{"ticker":"GPX","date":"2015-06-03","pret":0.0022,"close":32.01}
{"ticker":"GPX","date":"2015-06-04","pret":-0.00251,"close":31.7}
{"ticker":"GPX","date":"2015-06-05","pret":-0.00726,"close":32.21}
{"ticker":"GPX","date":"2015-06-08","pret":0.01447,"close":32.12}
{"ticker":"GPX","date":"2015-06-09","pret":0.00218,"close":32.5}
{"ticker":"GPX","date":"2015-06-10","pret":0.01577,"close":32.94}
{"ticker":"GPX","date":"2015-06-11","pret":0.01038,"close":33.1}
{"ticker":"GPX","date":"2015-06-12","pret":-0.00274,"close":33.17}
{"ticker":"GPX","date":"2015-06-15","pret":-0.00244,"close":32.59}
{"ticker":"GPX","date":"2015-06-16","pret":-0.01166,"close":33.14}
{"ticker":"GPX","date":"2015-06-17","pret":0.0256,"close":33.11}
{"ticker":"GPX","date":"2015-06-18","pret":0.0021,"close":33.57}
{"ticker":"GPX","date":"2015-06-19","pret":0.01075,"close":34.07}
{"ticker":"GPX","date":"2015-06-22","pret":0.01357,"close":34.42}
{"ticker":"GPX","date":"2015-06-23","pret":0.00497,"close":35.1}
{"ticker":"GPX","date":"2015-06-24","pret":0.02676,"close":34.75}
{"ticker":"GPX","date":"2015-06-25","pret":-0.01401,"close":33.94}
{"ticker":"GPX","date":"2015-06-26","pret":-0.02389,"close":33.76}
{"ticker":"GPX","date":"2015-06-29","pret":-0.00889,"close":32.68}
{"ticker":"GPX","date":"2015-06-30","pret":-0.0244,"close":33.24}
{"ticker":"GPX","date":"2015-07-01","pret":0.01962,"close":33.12}
{"ticker":"GPX","date":"2015-07-02","pret":-0.00991,"close":32.86}
{"ticker":"GPX","date":"2015-07-06","pret":-0.0189,"close":33.55}
{"ticker":"GPX","date":"2015-07-07","pret":0.02342,"close":33.21}
{"ticker":"GPX","date":"2015-07-08","pret":-0.01118,"close":32.79}
{"ticker":"GPX","date":"2015-07-09","pret":0.01028,"close":33.11}
{"ticker":"GPX","date":"2015-07-10","pret":0.0042,"close":33.82}
{"ticker":"GPX","date":"2015-07-13","pret":0.02222,"close":34.13}
{"ticker":"GPX","date":"2015-07-14","pret":-0.00411,"close":34.17}
{"ticker":"GPX","date":"2015-07-15","pret":0.00206,"close":33.21}
{"ticker":"GPX","date":"2015-07-16","pret":-0.01718,"close":33.67}
{"ticker":"GPX","date":"2015-07-17","pret":0.00685,"close":33.72}
{"ticker":"GPX","date":"2015-07-20","pret":0.00974,"close":33.19}
{"ticker":"GPX","date":"2015-07-21","pret":-0.02228,"close":32.46}
{"ticker":"GPX","date":"2015-07-22","pret":-0.02371,"close":33.31}
{"ticker":"GPX","date":"2015-07-23","pret":0.02371,"close":33}
{"ticker":"GPX","date":"2015-07-24","pret":-0.0133,"close":31.61}
{"ticker":"GPX","date":"2015-07-27","pret":-0.04006,"close":31.23}
{"ticker":"GPX","date":"2015-07-28","pret":-0.01147,"close":31.25}
{"ticker":"GPX","date":"2015-07-29","pret":-0.0016,"close":31.39}
{"ticker":"GPX","date":"2015-07-30","pret":-0.07705,"close":29.03}
{"ticker":"GPX","date":"2015-07-31","pret":0.01104,"close":28.69}
{"ticker":"GPX","date":"2015-08-03","pret":-0.05788,"close":26.76}
{"ticker":"GPX","date":"2015-08-04","pret":-0.03325,"close":25.77}
{"ticker":"GPX","date":"2015-08-05","pret":-0.02781,"close":25.25}
{"ticker":"GPX","date":"2015-08-06","pret":-0.02979,"close":25.38}
{"ticker":"GPX","date":"2015-08-07","pret":0.00278,"close":25.49}
{"ticker":"GPX","date":"2015-08-10","pret":0.01066,"close":25.76}
{"ticker":"GPX","date":"2015-08-11","pret":0.00626,"close":25.51}
{"ticker":"GPX","date":"2015-08-12","pret":-0.01296,"close":25.29}
{"ticker":"GPX","date":"2015-08-13","pret":-0.00079,"close":24.97}
{"ticker":"GPX","date":"2015-08-14","pret":-0.01756,"close":25.3}
{"ticker":"GPX","date":"2015-08-17","pret":0.01835,"close":24.98}
{"ticker":"GPX","date":"2015-08-18","pret":-0.01956,"close":24.89}
{"ticker":"GPX","date":"2015-08-19","pret":-0.01013,"close":24.63}
{"ticker":"GPX","date":"2015-08-20","pret":-0.00818,"close":24.24}
{"ticker":"GPX","date":"2015-08-21","pret":-0.02452,"close":24.39}
{"ticker":"GPX","date":"2015-08-24","pret":-0.02427,"close":22.74}
{"ticker":"GPX","date":"2015-08-25","pret":0.00644,"close":23.05}
{"ticker":"GPX","date":"2015-08-26","pret":-0.00257,"close":23.95}
{"ticker":"GPX","date":"2015-08-27","pret":0.03294,"close":24.15}
{"ticker":"GPX","date":"2015-08-28","pret":-0.00542,"close":24.36}
{"ticker":"GPX","date":"2015-08-31","pret":0.01451,"close":24.51}
{"ticker":"GPX","date":"2015-09-01","pret":-0.00371,"close":23.92}
{"ticker":"GPX","date":"2015-09-02","pret":-0.00331,"close":24.05}
{"ticker":"GPX","date":"2015-09-03","pret":-0.00249,"close":24.46}
{"ticker":"GPX","date":"2015-09-04","pret":0.00083,"close":24.21}
{"ticker":"GPX","date":"2015-09-08","pret":0.01852,"close":24.65}
{"ticker":"GPX","date":"2015-09-09","pret":0.01617,"close":24.38}
{"ticker":"GPX","date":"2015-09-10","pret":-0.02108,"close":24.44}
{"ticker":"GPX","date":"2015-09-11","pret":-0.00781,"close":24.57}
{"ticker":"GPX","date":"2015-09-14","pret":0.02003,"close":24.42}
{"ticker":"GPX","date":"2015-09-15","pret":-0.00568,"close":24.58}
{"ticker":"GPX","date":"2015-09-16","pret":0.00366,"close":24.53}
{"ticker":"GPX","date":"2015-09-17","pret":-0.00651,"close":24.77}
{"ticker":"GPX","date":"2015-09-18","pret":-0.00204,"close":24.96}
{"ticker":"GPX","date":"2015-09-21","pret":0.02384,"close":24.61}
{"ticker":"GPX","date":"2015-09-22","pret":-0.03041,"close":24.21}
{"ticker":"GPX","date":"2015-09-23","pret":0.00123,"close":23.98}
{"ticker":"GPX","date":"2015-09-24","pret":-0.02582,"close":23.29}
{"ticker":"GPX","date":"2015-09-25","pret":-0.01274,"close":22.86}
{"ticker":"GPX","date":"2015-09-28","pret":-0.02993,"close":22.23}
{"ticker":"GPX","date":"2015-09-29","pret":-0.01508,"close":22.46}
{"ticker":"GPX","date":"2015-09-30","pret":0.01376,"close":22.82}
{"ticker":"GPX","date":"2015-10-01","pret":0.00965,"close":23}
{"ticker":"GPX","date":"2015-10-02","pret":-0.00175,"close":23.45}
{"ticker":"GPX","date":"2015-10-05","pret":0.03735,"close":24.75}
{"ticker":"GPX","date":"2015-10-06","pret":0.0433,"close":25.03}
{"ticker":"GPX","date":"2015-10-07","pret":0.02116,"close":25.5}
{"ticker":"GPX","date":"2015-10-08","pret":0.00512,"close":25.32}
{"ticker":"GPX","date":"2015-10-09","pret":-0.00197,"close":25.21}
{"ticker":"GPX","date":"2015-10-12","pret":-0.00474,"close":24.63}
{"ticker":"GPX","date":"2015-10-13","pret":-0.0285,"close":24.53}
{"ticker":"GPX","date":"2015-10-14","pret":-0.00285,"close":24.56}
{"ticker":"GPX","date":"2015-10-15","pret":0.00611,"close":25.26}
{"ticker":"GPX","date":"2015-10-16","pret":0.02841,"close":25.39}
{"ticker":"GPX","date":"2015-10-19","pret":-0.00474,"close":25}
{"ticker":"GPX","date":"2015-10-20","pret":-0.00796,"close":25.52}
{"ticker":"GPX","date":"2015-10-21","pret":0.01939,"close":24.83}
{"ticker":"GPX","date":"2015-10-22","pret":-0.02219,"close":25.18}
{"ticker":"GPX","date":"2015-10-23","pret":0.01472,"close":25.09}
{"ticker":"GPX","date":"2015-10-26","pret":-0.01552,"close":25}
{"ticker":"GPX","date":"2015-10-27","pret":-0.00321,"close":25.07}
{"ticker":"GPX","date":"2015-10-28","pret":0.00801,"close":25.72}
{"ticker":"GPX","date":"2015-10-29","pret":0.00557,"close":25.02}
{"ticker":"GPX","date":"2015-10-30","pret":-0.00917,"close":25.09}
{"ticker":"GPX","date":"2015-11-02","pret":0.0028,"close":25.93}
{"ticker":"GPX","date":"2015-11-03","pret":0.02951,"close":25.84}
{"ticker":"GPX","date":"2015-11-04","pret":0.00657,"close":25.93}
{"ticker":"GPX","date":"2015-11-05","pret":-0.00309,"close":26.02}
{"ticker":"GPX","date":"2015-11-06","pret":-0.00039,"close":26.7}
{"ticker":"GPX","date":"2015-11-09","pret":0.03158,"close":26.06}
{"ticker":"GPX","date":"2015-11-10","pret":-0.02618,"close":26.33}
{"ticker":"GPX","date":"2015-11-11","pret":0.00728,"close":26.31}
{"ticker":"GPX","date":"2015-11-12","pret":-0.00459,"close":25.99}
{"ticker":"GPX","date":"2015-11-13","pret":-0.01041,"close":25.88}
{"ticker":"GPX","date":"2015-11-16","pret":0.00541,"close":25.79}
{"ticker":"GPX","date":"2015-11-17","pret":0.01111,"close":25.64}
{"ticker":"GPX","date":"2015-11-18","pret":-0.01924,"close":26}
{"ticker":"GPX","date":"2015-11-19","pret":0.01236,"close":26.13}
{"ticker":"GPX","date":"2015-11-20","pret":0.00955,"close":26.7}
{"ticker":"GPX","date":"2015-11-23","pret":0.00833,"close":27.09}
{"ticker":"GPX","date":"2015-11-24","pret":0.01534,"close":27.11}
{"ticker":"GPX","date":"2015-11-25","pret":0.00407,"close":27.91}
{"ticker":"GPX","date":"2015-11-26"}
{"ticker":"GPX","date":"2015-11-27","pret":0.03488,"close":28.09}
{"ticker":"GPX","date":"2015-11-30","pret":0.00747,"close":28.41}
{"ticker":"GPX","date":"2015-12-01","pret":0.01198,"close":28.12}
{"ticker":"GPX","date":"2015-12-02","pret":-0.01482,"close":27.5}
{"ticker":"GPX","date":"2015-12-03","pret":-0.01793,"close":27.55}
{"ticker":"GPX","date":"2015-12-04","pret":-0.00362,"close":27.95}
{"ticker":"GPX","date":"2015-12-07","pret":0.00543,"close":27.04}
{"ticker":"GPX","date":"2015-12-08","pret":-0.03342,"close":26.56}
{"ticker":"GPX","date":"2015-12-09","pret":-0.00938,"close":26.09}
{"ticker":"GPX","date":"2015-12-10","pret":-0.02635,"close":26.03}
{"ticker":"GPX","date":"2015-12-11","pret":-0.00972,"close":25.29}
{"ticker":"GPX","date":"2015-12-14","pret":-0.01417,"close":25.11}
{"ticker":"GPX","date":"2015-12-15","pret":-0.00119,"close":25.03}
{"ticker":"GPX","date":"2015-12-16","pret":0.00277,"close":25.64}
{"ticker":"GPX","date":"2015-12-17"}
{"ticker":"GPX","date":"2015-12-18","pret":0.00237,"close":24.36}
{"ticker":"GPX","date":"2015-12-21","pret":-0.03087,"close":24.46}
{"ticker":"GPX","date":"2015-12-22","pret":-0.00163,"close":24.37}
{"ticker":"GPX","date":"2015-12-23","pret":0.00082,"close":24.28}
{"ticker":"GPX","date":"2015-12-24","pret":-0.00818,"close":25.34}
{"ticker":"GPX","date":"2015-12-28","pret":0.04812,"close":25.85}
{"ticker":"GPX","date":"2015-12-29","pret":0.01593,"close":25.81}
{"ticker":"GPX","date":"2015-12-30","pret":-0.00929,"close":25.63}
{"ticker":"GPX","date":"2015-12-31","pret":-0.00312,"close":25.11}
{"ticker":"GPX","date":"2016-01-04","pret":-0.03858,"close":24.51}
{"ticker":"GPX","date":"2016-01-05","pret":-0.0061,"close":24.41}
{"ticker":"GRA","date":"2015-01-02","pret":-0.01852,"close":95.68}
{"ticker":"GRA","date":"2015-01-05","pret":0.00199,"close":92.74}
{"ticker":"GRA","date":"2015-01-06","pret":-0.02817,"close":92.18}
{"ticker":"GRA","date":"2015-01-07","pret":-0.00194,"close":91.74}
{"ticker":"GRA","date":"2015-01-08","pret":-0.00628,"close":93.4}
{"ticker":"GRA","date":"2015-01-09","pret":0.01831,"close":92.31}
{"ticker":"GRA","date":"2015-01-12","pret":-0.01581,"close":91.41}
{"ticker":"GRA","date":"2015-01-13","pret":-0.00435,"close":91.37}
{"ticker":"GRA","date":"2015-01-14","pret":-0.01271,"close":90.22}
{"ticker":"GRA","date":"2015-01-15","pret":-0.00986,"close":89.19}
{"ticker":"GRA","date":"2015-01-16","pret":-0.0057,"close":89.71}
{"ticker":"GRA","date":"2015-01-20","pret":0.00759,"close":89.67}
{"ticker":"GRA","date":"2015-01-21","pret":-0.00658,"close":90.46}
{"ticker":"GRA","date":"2015-01-22","pret":0.02104,"close":91.13}
{"ticker":"GRA","date":"2015-01-23","pret":-0.00406,"close":87.42}
{"ticker":"GRA","date":"2015-01-26","pret":-0.04156,"close":88.15}
{"ticker":"GRA","date":"2015-01-27","pret":0,"close":88.34}
{"ticker":"GRA","date":"2015-01-28","pret":0.0148,"close":86.54}
{"ticker":"GRA","date":"2015-01-29","pret":-0.01698,"close":85.01}
{"ticker":"GRA","date":"2015-01-30","pret":-0.02384,"close":86.68}
{"ticker":"GRA","date":"2015-02-02","pret":0.02212,"close":87.87}
{"ticker":"GRA","date":"2015-02-03","pret":0.01644,"close":90.6}
{"ticker":"GRA","date":"2015-02-04","pret":0.01985,"close":91.11}
{"ticker":"GRA","date":"2015-02-05","pret":0.09968,"close":102.32}
{"ticker":"GRA","date":"2015-02-06","pret":0.02814,"close":100.22}
{"ticker":"GRA","date":"2015-02-09","pret":-0.02093,"close":98.22}
{"ticker":"GRA","date":"2015-02-10","pret":-0.01528,"close":98.42}
{"ticker":"GRA","date":"2015-02-11","pret":0.00071,"close":99.3}
{"ticker":"GRA","date":"2015-02-12","pret":0.01348,"close":99.92}
{"ticker":"GRA","date":"2015-02-13","pret":0.0009,"close":101.61}
{"ticker":"GRA","date":"2015-02-17","pret":0.01289,"close":100.82}
{"ticker":"GRA","date":"2015-02-18","pret":-0.0106,"close":100.02}
{"ticker":"GRA","date":"2015-02-19","pret":-0.01172,"close":99.68}
{"ticker":"GRA","date":"2015-02-20","pret":0.00352,"close":100.36}
{"ticker":"GRA","date":"2015-02-23","pret":0.00391,"close":100.78}
{"ticker":"GRA","date":"2015-02-24","pret":0.00965,"close":100.04}
{"ticker":"GRA","date":"2015-02-25","pret":-0.00905,"close":99.66}
{"ticker":"GRA","date":"2015-02-26","pret":-0.0029,"close":99.69}
{"ticker":"GRA","date":"2015-02-27","pret":-0.00351,"close":99.15}
{"ticker":"GRA","date":"2015-03-02","pret":-0.00272,"close":100.28}
{"ticker":"GRA","date":"2015-03-03","pret":0.00633,"close":99.46}
{"ticker":"GRA","date":"2015-03-04","pret":-0.00522,"close":99.18}
{"ticker":"GRA","date":"2015-03-05","pret":0.00191,"close":99.16}
{"ticker":"GRA","date":"2015-03-06","pret":-0.00767,"close":97.86}
{"ticker":"GRA","date":"2015-03-09","pret":-0.00947,"close":98.58}
{"ticker":"GRA","date":"2015-03-10","pret":0.00184,"close":97.19}
{"ticker":"GRA","date":"2015-03-11","pret":-0.00758,"close":96.26}
{"ticker":"GRA","date":"2015-03-12","pret":-0.00175,"close":97.1}
{"ticker":"GRA","date":"2015-03-13","pret":-0.00289,"close":95.76}
{"ticker":"GRA","date":"2015-03-16","pret":-0.01039,"close":96.07}
{"ticker":"GRA","date":"2015-03-17","pret":-0.0045,"close":95.81}
{"ticker":"GRA","date":"2015-03-18","pret":-0.0001,"close":96.9}
{"ticker":"GRA","date":"2015-03-19","pret":0.01489,"close":96.05}
{"ticker":"GRA","date":"2015-03-20","pret":-0.00248,"close":97.33}
{"ticker":"GRA","date":"2015-03-23","pret":0.00712,"close":97.63}
{"ticker":"GRA","date":"2015-03-24","pret":0.00329,"close":96.91}
{"ticker":"GRA","date":"2015-03-25","pret":-0.0037,"close":95.88}
{"ticker":"GRA","date":"2015-03-26","pret":-0.01368,"close":97.09}
{"ticker":"GRA","date":"2015-03-27","pret":0.01152,"close":98.13}
{"ticker":"GRA","date":"2015-03-30","pret":0.02153,"close":98.86}
{"ticker":"GRA","date":"2015-03-31","pret":-0.01158,"close":98.87}
{"ticker":"GRA","date":"2015-04-01","pret":0.01158,"close":98.21}
{"ticker":"GRA","date":"2015-04-02","pret":-0.01127,"close":98.51}
{"ticker":"GRA","date":"2015-04-06","pret":0.00438,"close":99.28}
{"ticker":"GRA","date":"2015-04-07","pret":0.00981,"close":99.25}
{"ticker":"GRA","date":"2015-04-08","pret":-0.00111,"close":99.16}
{"ticker":"GRA","date":"2015-04-09","pret":-0.00071,"close":99.58}
{"ticker":"GRA","date":"2015-04-10","pret":0.00784,"close":99.5}
{"ticker":"GRA","date":"2015-04-13","pret":-0.00391,"close":99}
{"ticker":"GRA","date":"2015-04-14","pret":-0.00564,"close":98.76}
{"ticker":"GRA","date":"2015-04-15","pret":0.00242,"close":99.06}
{"ticker":"GRA","date":"2015-04-16","pret":-0.00252,"close":98.02}
{"ticker":"GRA","date":"2015-04-17","pret":-0.01353,"close":96.67}
{"ticker":"GRA","date":"2015-04-20","pret":-0.00338,"close":96.53}
{"ticker":"GRA","date":"2015-04-21","pret":-0.00763,"close":97.07}
{"ticker":"GRA","date":"2015-04-22","pret":0.00496,"close":97.1}
{"ticker":"GRA","date":"2015-04-23","pret":0.00984,"close":96.96}
{"ticker":"GRA","date":"2015-04-24","pret":-0.01046,"close":97.07}
{"ticker":"GRA","date":"2015-04-27","pret":0.00041,"close":97.19}
{"ticker":"GRA","date":"2015-04-28","pret":0.00052,"close":97.47}
{"ticker":"GRA","date":"2015-04-29","pret":0.00175,"close":97.72}
{"ticker":"GRA","date":"2015-04-30","pret":0.00082,"close":96.72}
{"ticker":"GRA","date":"2015-05-01","pret":-0.00546,"close":97.33}
{"ticker":"GRA","date":"2015-05-04","pret":0.00454,"close":97.26}
{"ticker":"GRA","date":"2015-05-05","pret":0.00031,"close":96.38}
{"ticker":"GRA","date":"2015-05-06","pret":-0.00381,"close":96.56}
{"ticker":"GRA","date":"2015-05-07","pret":-0.00414,"close":95.82}
{"ticker":"GRA","date":"2015-05-08","pret":0.00414,"close":96.11}
{"ticker":"GRA","date":"2015-05-11","pret":-0.01162,"close":95.69}
{"ticker":"GRA","date":"2015-05-12","pret":-0.00597,"close":95.36}
{"ticker":"GRA","date":"2015-05-13","pret":0.00545,"close":95.41}
{"ticker":"GRA","date":"2015-05-14","pret":0.0023,"close":96.62}
{"ticker":"GRA","date":"2015-05-15","pret":0.00975,"close":96.95}
{"ticker":"GRA","date":"2015-05-18","pret":-0.00072,"close":96.77}
{"ticker":"GRA","date":"2015-05-19","pret":0.00278,"close":96.98}
{"ticker":"GRA","date":"2015-05-20","pret":-0.00103,"close":97.67}
{"ticker":"GRA","date":"2015-05-21","pret":0.00709,"close":98.3}
{"ticker":"GRA","date":"2015-05-22","pret":0.00368,"close":98.65}
{"ticker":"GRA","date":"2015-05-26","pret":0.00122,"close":97.49}
{"ticker":"GRA","date":"2015-05-27","pret":-0.00695,"close":97.7}
{"ticker":"GRA","date":"2015-05-28","pret":-0.0002,"close":98.2}
{"ticker":"GRA","date":"2015-05-29","pret":0.00522,"close":97.93}
{"ticker":"GRA","date":"2015-06-01","pret":0.00336,"close":97.51}
{"ticker":"GRA","date":"2015-06-02","pret":-0.01043,"close":97.66}
{"ticker":"GRA","date":"2015-06-03","pret":0.00727,"close":98.9}
{"ticker":"GRA","date":"2015-06-04","pret":0.00397,"close":98.18}
{"ticker":"GRA","date":"2015-06-05","pret":-0.00898,"close":98.45}
{"ticker":"GRA","date":"2015-06-08","pret":0.0101,"close":98.41}
{"ticker":"GRA","date":"2015-06-09","pret":0.00071,"close":98.82}
{"ticker":"GRA","date":"2015-06-10","pret":0.00375,"close":100.7}
{"ticker":"GRA","date":"2015-06-11","pret":0.01345,"close":101.28}
{"ticker":"GRA","date":"2015-06-12","pret":0.00715,"close":100.58}
{"ticker":"GRA","date":"2015-06-15","pret":-0.00995,"close":100.16}
{"ticker":"GRA","date":"2015-06-16","pret":-0.0007,"close":100.95}
{"ticker":"GRA","date":"2015-06-17","pret":0.01065,"close":101.28}
{"ticker":"GRA","date":"2015-06-18","pret":0.00523,"close":101.56}
{"ticker":"GRA","date":"2015-06-19","pret":0.00246,"close":102.5}
{"ticker":"GRA","date":"2015-06-22","pret":0.00997,"close":102.42}
{"ticker":"GRA","date":"2015-06-23","pret":-0.0039,"close":102.46}
{"ticker":"GRA","date":"2015-06-24","pret":0.00059,"close":101.99}
{"ticker":"GRA","date":"2015-06-25","pret":-0.00098,"close":102.36}
{"ticker":"GRA","date":"2015-06-26","pret":0.00078,"close":102.78}
{"ticker":"GRA","date":"2015-06-29","pret":-0.00922,"close":100.37}
{"ticker":"GRA","date":"2015-06-30","pret":-0.00632,"close":100.3}
{"ticker":"GRA","date":"2015-07-01","pret":0.0005,"close":100.82}
{"ticker":"GRA","date":"2015-07-02","pret":0.00198,"close":100.9}
{"ticker":"GRA","date":"2015-07-06","pret":-0.01044,"close":100.16}
{"ticker":"GRA","date":"2015-07-07","pret":0,"close":100.46}
{"ticker":"GRA","date":"2015-07-08","pret":-0.0027,"close":98.76}
{"ticker":"GRA","date":"2015-07-09","pret":-0.00211,"close":99.85}
{"ticker":"GRA","date":"2015-07-10","pret":0.01366,"close":102.35}
{"ticker":"GRA","date":"2015-07-13","pret":0.02466,"close":103.38}
{"ticker":"GRA","date":"2015-07-14","pret":-0.00194,"close":103.8}
{"ticker":"GRA","date":"2015-07-15","pret":0.00329,"close":103.34}
{"ticker":"GRA","date":"2015-07-16","pret":0.00164,"close":103.25}
{"ticker":"GRA","date":"2015-07-17","pret":-0.00686,"close":102.3}
{"ticker":"GRA","date":"2015-07-20","pret":-0.00808,"close":101.99}
{"ticker":"GRA","date":"2015-07-21","pret":-0.00039,"close":101.03}
{"ticker":"GRA","date":"2015-07-22","pret":-0.0135,"close":100.47}
{"ticker":"GRA","date":"2015-07-23","pret":-0.00487,"close":98.87}
{"ticker":"GRA","date":"2015-07-24","pret":-0.01365,"close":98.75}
{"ticker":"GRA","date":"2015-07-27","pret":-0.0074,"close":97.28}
{"ticker":"GRA","date":"2015-07-28","pret":-0.00551,"close":97.88}
{"ticker":"GRA","date":"2015-07-29","pret":0.00061,"close":101.49}
{"ticker":"GRA","date":"2015-07-30","pret":0.0401,"close":101.32}
{"ticker":"GRA","date":"2015-07-31","pret":-0.00079,"close":100.93}
{"ticker":"GRA","date":"2015-08-03","pret":-0.00849,"close":100.56}
{"ticker":"GRA","date":"2015-08-04","pret":-0.00079,"close":100.75}
{"ticker":"GRA","date":"2015-08-05","pret":0.00702,"close":100.65}
{"ticker":"GRA","date":"2015-08-06","pret":-0.00841,"close":101.06}
{"ticker":"GRA","date":"2015-08-07","pret":0.00357,"close":100.41}
{"ticker":"GRA","date":"2015-08-10","pret":-0.00129,"close":101.99}
{"ticker":"GRA","date":"2015-08-11","pret":0.00337,"close":100.69}
{"ticker":"GRA","date":"2015-08-12","pret":-0.01103,"close":99.97}
{"ticker":"GRA","date":"2015-08-13","pret":-0.0009,"close":100.21}
{"ticker":"GRA","date":"2015-08-14","pret":0.0018,"close":101.99}
{"ticker":"GRA","date":"2015-08-17","pret":0.02436,"close":104.35}
{"ticker":"GRA","date":"2015-08-18","pret":0.01758,"close":104.52}
{"ticker":"GRA","date":"2015-08-19","pret":-0.00682,"close":103.66}
{"ticker":"GRA","date":"2015-08-20","pret":-0.00823,"close":101.31}
{"ticker":"GRA","date":"2015-08-21","pret":-0.0252,"close":98.14}
{"ticker":"GRA","date":"2015-08-24","pret":-0.07104,"close":94.83}
{"ticker":"GRA","date":"2015-08-25","pret":0.03842,"close":94.07}
{"ticker":"GRA","date":"2015-08-26","pret":-0.01046,"close":95.14}
{"ticker":"GRA","date":"2015-08-27","pret":0.0027,"close":98.94}
{"ticker":"GRA","date":"2015-08-28","pret":0.02349,"close":100.27}
{"ticker":"GRA","date":"2015-08-31","pret":0.01029,"close":98.94}
{"ticker":"GRA","date":"2015-09-01","pret":-0.02664,"close":96.57}
{"ticker":"GRA","date":"2015-09-02","pret":0.00749,"close":98.14}
{"ticker":"GRA","date":"2015-09-03","pret":0.00795,"close":98.49}
{"ticker":"GRA","date":"2015-09-04","pret":-0.0141,"close":96.95}
{"ticker":"GRA","date":"2015-09-08","pret":0.01156,"close":98.25}
{"ticker":"GRA","date":"2015-09-09","pret":0.008,"close":97.59}
{"ticker":"GRA","date":"2015-09-10","pret":-0.01915,"close":97.29}
{"ticker":"GRA","date":"2015-09-11","pret":-0.00443,"close":97.35}
{"ticker":"GRA","date":"2015-09-14","pret":0.00577,"close":96.73}
{"ticker":"GRA","date":"2015-09-15","pret":-0.00247,"close":97.58}
{"ticker":"GRA","date":"2015-09-16","pret":0.00616,"close":98}
{"ticker":"GRA","date":"2015-09-17","pret":0.00256,"close":97.98}
{"ticker":"GRA","date":"2015-09-18","pret":-0.00902,"close":97.3}
{"ticker":"GRA","date":"2015-09-21","pret":0.0079,"close":98.97}
{"ticker":"GRA","date":"2015-09-22","pret":0.00255,"close":96.97}
{"ticker":"GRA","date":"2015-09-23","pret":-0.00901,"close":95.33}
{"ticker":"GRA","date":"2015-09-24","pret":-0.02384,"close":96.06}
{"ticker":"GRA","date":"2015-09-25","pret":0.02188,"close":95.82}
{"ticker":"GRA","date":"2015-09-28","pret":-0.01957,"close":91.31}
{"ticker":"GRA","date":"2015-09-29","pret":-0.04076,"close":91.49}
{"ticker":"GRA","date":"2015-09-30","pret":0.01316,"close":93.05}
{"ticker":"GRA","date":"2015-10-01","pret":0.01,"close":94.09}
{"ticker":"GRA","date":"2015-10-02","pret":-0.00752,"close":96.93}
{"ticker":"GRA","date":"2015-10-05","pret":0.05187,"close":97.77}
{"ticker":"GRA","date":"2015-10-06","pret":0.0049,"close":96.98}
{"ticker":"GRA","date":"2015-10-07","pret":-0.01023,"close":97.54}
{"ticker":"GRA","date":"2015-10-08","pret":0.00308,"close":98.26}
{"ticker":"GRA","date":"2015-10-09","pret":0.00756,"close":98}
{"ticker":"GRA","date":"2015-10-12","pret":-0.00255,"close":98.62}
{"ticker":"GRA","date":"2015-10-13","pret":0.00153,"close":98.89}
{"ticker":"GRA","date":"2015-10-14","pret":0.00599,"close":99.23}
{"ticker":"GRA","date":"2015-10-15","pret":0.00706,"close":98.87}
{"ticker":"GRA","date":"2015-10-16","pret":-0.00282,"close":99.97}
{"ticker":"GRA","date":"2015-10-19","pret":0.00091,"close":99.4}
{"ticker":"GRA","date":"2015-10-20","pret":0.0001,"close":99.89}
{"ticker":"GRA","date":"2015-10-21","pret":0.00913,"close":97.21}
{"ticker":"GRA","date":"2015-10-22","pret":-0.0163,"close":96.31}
{"ticker":"GRA","date":"2015-10-23","pret":-0.01616,"close":97.4}
{"ticker":"GRA","date":"2015-10-26","pret":0.00124,"close":99.39}
{"ticker":"GRA","date":"2015-10-27","pret":0.01978,"close":98.11}
{"ticker":"GRA","date":"2015-10-28","pret":-0.00852,"close":101.01}
{"ticker":"GRA","date":"2015-10-29","pret":0.02415,"close":101.42}
{"ticker":"GRA","date":"2015-10-30","pret":0.01147,"close":100.3}
{"ticker":"GRA","date":"2015-11-02","pret":-0.01316,"close":101.01}
{"ticker":"GRA","date":"2015-11-03","pret":0.00328,"close":100.1}
{"ticker":"GRA","date":"2015-11-04","pret":-0.00368,"close":99.32}
{"ticker":"GRA","date":"2015-11-05","pret":-0.01042,"close":98.94}
{"ticker":"GRA","date":"2015-11-06","pret":-0.0092,"close":98.96}
{"ticker":"GRA","date":"2015-11-09","pret":0.00274,"close":98.53}
{"ticker":"GRA","date":"2015-11-10","pret":-0.00518,"close":98.46}
{"ticker":"GRA","date":"2015-11-11","pret":0.00488,"close":99.64}
{"ticker":"GRA","date":"2015-11-12","pret":-0.00112,"close":96.39}
{"ticker":"GRA","date":"2015-11-13","pret":-0.02798,"close":95.56}
{"ticker":"GRA","date":"2015-11-16","pret":-0.00481,"close":96.45}
{"ticker":"GRA","date":"2015-11-17","pret":0.01271,"close":96.54}
{"ticker":"GRA","date":"2015-11-18","pret":0.00134,"close":98.55}
{"ticker":"GRA","date":"2015-11-19","pret":0.01702,"close":98.67}
{"ticker":"GRA","date":"2015-11-20","pret":0.00679,"close":98.3}
{"ticker":"GRA","date":"2015-11-23","pret":-0.00974,"close":97.47}
{"ticker":"GRA","date":"2015-11-24","pret":-0.01593,"close":97.27}
{"ticker":"GRA","date":"2015-11-25","pret":0.00764,"close":97.82}
{"ticker":"GRA","date":"2015-11-26"}
{"ticker":"GRA","date":"2015-11-27","pret":0.00318,"close":98.07}
{"ticker":"GRA","date":"2015-11-30","pret":0.0002,"close":98.22}
{"ticker":"GRA","date":"2015-12-01","pret":0.0106,"close":97.98}
{"ticker":"GRA","date":"2015-12-02","pret":-0.00916,"close":96.7}
{"ticker":"GRA","date":"2015-12-03","pret":-0.00791,"close":97.4}
{"ticker":"GRA","date":"2015-12-04","pret":0.00401,"close":97.83}
{"ticker":"GRA","date":"2015-12-07","pret":-0.00113,"close":97.55}
{"ticker":"GRA","date":"2015-12-08","pret":-0.01054,"close":95.76}
{"ticker":"GRA","date":"2015-12-09","pret":-0.01286,"close":94.95}
{"ticker":"GRA","date":"2015-12-10","pret":-0.00422,"close":94.44}
{"ticker":"GRA","date":"2015-12-11","pret":-0.01223,"close":93.2}
{"ticker":"GRA","date":"2015-12-14","pret":-0.003,"close":94.17}
{"ticker":"GRA","date":"2015-12-15","pret":0.01671,"close":94.73}
{"ticker":"GRA","date":"2015-12-16","pret":0.00746,"close":97.95}
{"ticker":"GRA","date":"2015-12-17"}
{"ticker":"GRA","date":"2015-12-18","pret":0.0071,"close":95.38}
{"ticker":"GRA","date":"2015-12-21","pret":-0.00198,"close":94.87}
{"ticker":"GRA","date":"2015-12-22","pret":-0.00774,"close":97.04}
{"ticker":"GRA","date":"2015-12-23","pret":0.02592,"close":98.89}
{"ticker":"GRA","date":"2015-12-24","pret":0.01018,"close":99.22}
{"ticker":"GRA","date":"2015-12-28","pret":-0.00061,"close":99.55}
{"ticker":"GRA","date":"2015-12-29","pret":0.01349,"close":100.24}
{"ticker":"GRA","date":"2015-12-30","pret":0.0004,"close":100.22}
{"ticker":"GRA","date":"2015-12-31","pret":-0.0031,"close":99.59}
{"ticker":"GRA","date":"2016-01-04","pret":-0.0175,"close":97.25}
{"ticker":"GRA","date":"2016-01-05","pret":-0.01088,"close":97.21}
{"ticker":"GRBK","date":"2015-01-02","pret":-0.02927,"close":8.21}
{"ticker":"GRBK","date":"2015-01-05","pret":0.00985,"close":7.68}
{"ticker":"GRBK","date":"2015-01-06","pret":-0.04256,"close":7.54}
{"ticker":"GRBK","date":"2015-01-07","pret":-0.02854,"close":7.64}
{"ticker":"GRBK","date":"2015-01-08","pret":0.01307,"close":7.5}
{"ticker":"GRBK","date":"2015-01-09","pret":-0.021,"close":7.48}
{"ticker":"GRBK","date":"2015-01-12","pret":-0.01739,"close":7.58}
{"ticker":"GRBK","date":"2015-01-13","pret":0.02532,"close":7.81}
{"ticker":"GRBK","date":"2015-01-14","pret":0.00394,"close":7.73}
{"ticker":"GRBK","date":"2015-01-15","pret":0.00913,"close":7.48}
{"ticker":"GRBK","date":"2015-01-16","pret":-0.03301,"close":7.79}
{"ticker":"GRBK","date":"2015-01-20","pret":0.02125,"close":7.76}
{"ticker":"GRBK","date":"2015-01-21","pret":0.02081,"close":7.63}
{"ticker":"GRBK","date":"2015-01-22","pret":-0.03005,"close":7.53}
{"ticker":"GRBK","date":"2015-01-23","pret":0.00793,"close":7.62}
{"ticker":"GRBK","date":"2015-01-26","pret":0.00917,"close":7.68}
{"ticker":"GRBK","date":"2015-01-27","pret":-0.00917,"close":7.68}
{"ticker":"GRBK","date":"2015-01-28","pret":0,"close":7.63}
{"ticker":"GRBK","date":"2015-01-29","pret":0.00786,"close":7.49}
{"ticker":"GRBK","date":"2015-01-30","pret":-0.01978,"close":7.33}
{"ticker":"GRBK","date":"2015-02-02","pret":-0.02562,"close":7.28}
{"ticker":"GRBK","date":"2015-02-03","pret":-0.00823,"close":7.05}
{"ticker":"GRBK","date":"2015-02-04","pret":-0.03933,"close":7.2}
{"ticker":"GRBK","date":"2015-02-05","pret":0.00998,"close":7.37}
{"ticker":"GRBK","date":"2015-02-06","pret":0.04167,"close":7.19}
{"ticker":"GRBK","date":"2015-02-09","pret":-0.01784,"close":7.21}
{"ticker":"GRBK","date":"2015-02-10","pret":-0.00277,"close":7.1}
{"ticker":"GRBK","date":"2015-02-11","pret":-0.02817,"close":7.15}
{"ticker":"GRBK","date":"2015-02-12","pret":0.01418,"close":7.29}
{"ticker":"GRBK","date":"2015-02-13","pret":0.02641,"close":7.45}
{"ticker":"GRBK","date":"2015-02-17","pret":0.0082,"close":7.69}
{"ticker":"GRBK","date":"2015-02-18","pret":0.03476,"close":8.12}
{"ticker":"GRBK","date":"2015-02-19","pret":0.08075,"close":8.19}
{"ticker":"GRBK","date":"2015-02-20","pret":-0.03077,"close":8.2}
{"ticker":"GRBK","date":"2015-02-23","pret":0.01735,"close":8.08}
{"ticker":"GRBK","date":"2015-02-24","pret":-0.01735,"close":8.12}
{"ticker":"GRBK","date":"2015-02-25","pret":0.01242,"close":8.07}
{"ticker":"GRBK","date":"2015-02-26","pret":-0.00619,"close":8.15}
{"ticker":"GRBK","date":"2015-02-27","pret":0.00496,"close":8.15}
{"ticker":"GRBK","date":"2015-03-02","pret":0.01958,"close":8.34}
{"ticker":"GRBK","date":"2015-03-03","pret":0.00725,"close":8.15}
{"ticker":"GRBK","date":"2015-03-04","pret":-0.02807,"close":7.99}
{"ticker":"GRBK","date":"2015-03-05","pret":-0.00372,"close":7.95}
{"ticker":"GRBK","date":"2015-03-06","pret":-0.02008,"close":7.84}
{"ticker":"GRBK","date":"2015-03-09","pret":-0.00508,"close":7.75}
{"ticker":"GRBK","date":"2015-03-10","pret":-0.02712,"close":7.45}
{"ticker":"GRBK","date":"2015-03-11","pret":-0.02518,"close":7.62}
{"ticker":"GRBK","date":"2015-03-12","pret":0.0173,"close":7.54}
{"ticker":"GRBK","date":"2015-03-13","pret":0.02089,"close":7.62}
{"ticker":"GRBK","date":"2015-03-16","pret":-0.00648,"close":7.65}
{"ticker":"GRBK","date":"2015-03-17","pret":-0.0013,"close":7.86}
{"ticker":"GRBK","date":"2015-03-18","pret":0.01294,"close":8}
{"ticker":"GRBK","date":"2015-03-19","pret":0.02036,"close":8.07}
{"ticker":"GRBK","date":"2015-03-20","pret":0.02365,"close":8.17}
{"ticker":"GRBK","date":"2015-03-23","pret":-0.00246,"close":8.18}
{"ticker":"GRBK","date":"2015-03-24","pret":0.0159,"close":8.23}
{"ticker":"GRBK","date":"2015-03-25","pret":0,"close":8.19}
{"ticker":"GRBK","date":"2015-03-26","pret":-0.01837,"close":7.92}
{"ticker":"GRBK","date":"2015-03-27","pret":-0.02884,"close":7.89}
{"ticker":"GRBK","date":"2015-03-30","pret":-0.01023,"close":7.98}
{"ticker":"GRBK","date":"2015-03-31","pret":0.02663,"close":8.28}
{"ticker":"GRBK","date":"2015-04-01","pret":0.03565,"close":8.38}
{"ticker":"GRBK","date":"2015-04-02","pret":0.03442,"close":8.43}
{"ticker":"GRBK","date":"2015-04-06","pret":-0.00938,"close":8.32}
{"ticker":"GRBK","date":"2015-04-07","pret":-0.02625,"close":8.4}
{"ticker":"GRBK","date":"2015-04-08","pret":0.02153,"close":8.4}
{"ticker":"GRBK","date":"2015-04-09","pret":-0.01071,"close":8.39}
{"ticker":"GRBK","date":"2015-04-10","pret":0.00596,"close":8.6}
{"ticker":"GRBK","date":"2015-04-13","pret":0.02234,"close":8.59}
{"ticker":"GRBK","date":"2015-04-14","pret":-0.00233,"close":8.66}
{"ticker":"GRBK","date":"2015-04-15","pret":0.01274,"close":8.74}
{"ticker":"GRBK","date":"2015-04-16","pret":-0.00115,"close":8.8}
{"ticker":"GRBK","date":"2015-04-17","pret":-0.00462,"close":8.73}
{"ticker":"GRBK","date":"2015-04-20","pret":0.02288,"close":8.65}
{"ticker":"GRBK","date":"2015-04-21","pret":-0.01596,"close":8.64}
{"ticker":"GRBK","date":"2015-04-22","pret":-0.0023,"close":8.63}
{"ticker":"GRBK","date":"2015-04-23","pret":-0.00926,"close":8.6}
{"ticker":"GRBK","date":"2015-04-24","pret":-0.00116,"close":8.58}
{"ticker":"GRBK","date":"2015-04-27","pret":-0.00467,"close":8.43}
{"ticker":"GRBK","date":"2015-04-28","pret":-0.01295,"close":8.49}
{"ticker":"GRBK","date":"2015-04-29","pret":0.00118,"close":8.4}
{"ticker":"GRBK","date":"2015-04-30","pret":-0.02274,"close":8.2}
{"ticker":"GRBK","date":"2015-05-01","pret":-0.00485,"close":8.32}
{"ticker":"GRBK","date":"2015-05-04","pret":0.01569,"close":8.25}
{"ticker":"GRBK","date":"2015-05-05","pret":0,"close":8.27}
{"ticker":"GRBK","date":"2015-05-06","pret":-0.0048,"close":8.33}
{"ticker":"GRBK","date":"2015-05-07","pret":0.00839,"close":8.4}
{"ticker":"GRBK","date":"2015-05-08","pret":0.01068,"close":8.4}
{"ticker":"GRBK","date":"2015-05-11","pret":0.00706,"close":8.44}
{"ticker":"GRBK","date":"2015-05-12","pret":-0.01298,"close":8.35}
{"ticker":"GRBK","date":"2015-05-13","pret":0,"close":8.39}
{"ticker":"GRBK","date":"2015-05-14","pret":0.0071,"close":8.39}
{"ticker":"GRBK","date":"2015-05-15","pret":-0.01067,"close":8.81}
{"ticker":"GRBK","date":"2015-05-18","pret":0.04885,"close":8.73}
{"ticker":"GRBK","date":"2015-05-19","pret":-0.00912,"close":8.72}
{"ticker":"GRBK","date":"2015-05-20","pret":0.00799,"close":9.23}
{"ticker":"GRBK","date":"2015-05-21","pret":0.05526,"close":9.55}
{"ticker":"GRBK","date":"2015-05-22","pret":0.03071,"close":9.39}
{"ticker":"GRBK","date":"2015-05-26","pret":-0.02108,"close":9.8}
{"ticker":"GRBK","date":"2015-05-27","pret":0.04274,"close":9.69}
{"ticker":"GRBK","date":"2015-05-28","pret":-0.00717,"close":9.72}
{"ticker":"GRBK","date":"2015-05-29","pret":0.00205,"close":9.73}
{"ticker":"GRBK","date":"2015-06-01","pret":-0.00308,"close":9.72}
{"ticker":"GRBK","date":"2015-06-02","pret":-0.00309,"close":10.38}
{"ticker":"GRBK","date":"2015-06-03","pret":0.06879,"close":10.22}
{"ticker":"GRBK","date":"2015-06-04","pret":-0.0126,"close":10}
{"ticker":"GRBK","date":"2015-06-05","pret":-0.0287,"close":10.5}
{"ticker":"GRBK","date":"2015-06-08","pret":0.0528,"close":10.37}
{"ticker":"GRBK","date":"2015-06-09","pret":-0.00957,"close":10.49}
{"ticker":"GRBK","date":"2015-06-10","pret":0,"close":10.48}
{"ticker":"GRBK","date":"2015-06-11","pret":0.01337,"close":10.39}
{"ticker":"GRBK","date":"2015-06-12","pret":-0.01241,"close":10.4}
{"ticker":"GRBK","date":"2015-06-15","pret":-0.00772,"close":10.48}
{"ticker":"GRBK","date":"2015-06-16","pret":0.01823,"close":10.5}
{"ticker":"GRBK","date":"2015-06-17","pret":0.00474,"close":10.25}
{"ticker":"GRBK","date":"2015-06-18","pret":-0.00951,"close":10.22}
{"ticker":"GRBK","date":"2015-06-19","pret":-0.01929,"close":10.15}
{"ticker":"GRBK","date":"2015-06-22","pret":-0.00195,"close":9.72}
{"ticker":"GRBK","date":"2015-06-23","pret":-0.07599,"close":10.65}
{"ticker":"GRBK","date":"2015-06-24","pret":0.12361,"close":10.71}
{"ticker":"GRBK","date":"2015-06-25","pret":0.00464,"close":10.27}
{"ticker":"GRBK","date":"2015-06-26","pret":-0.05716,"close":10.1}
{"ticker":"GRBK","date":"2015-06-29","pret":-0.0198,"close":10.31}
{"ticker":"GRBK","date":"2015-06-30","pret":0.03053,"close":10.95}
{"ticker":"GRBK","date":"2015-07-01","pret":0.08636,"close":11.54}
{"ticker":"GRBK","date":"2015-07-02","pret":0.10545,"close":11.9}
{"ticker":"GRBK","date":"2015-07-06","pret":-0.05344,"close":12.02}
{"ticker":"GRBK","date":"2015-07-07","pret":0.02172,"close":11.97}
{"ticker":"GRBK","date":"2015-07-08","pret":-0.01835,"close":11.78}
{"ticker":"GRBK","date":"2015-07-09","pret":-0.01185,"close":12}
{"ticker":"GRBK","date":"2015-07-10","pret":0.02938,"close":12.39}
{"ticker":"GRBK","date":"2015-07-13","pret":0.05001,"close":12.43}
{"ticker":"GRBK","date":"2015-07-14","pret":-0.02873,"close":12.4}
{"ticker":"GRBK","date":"2015-07-15","pret":0.00323,"close":12.04}
{"ticker":"GRBK","date":"2015-07-16","pret":-0.03115,"close":11.86}
{"ticker":"GRBK","date":"2015-07-17","pret":-0.0151,"close":12.1}
{"ticker":"GRBK","date":"2015-07-20","pret":0.02257,"close":11.73}
{"ticker":"GRBK","date":"2015-07-21","pret":-0.03447,"close":11.7}
{"ticker":"GRBK","date":"2015-07-22","pret":-0.00773,"close":11.58}
{"ticker":"GRBK","date":"2015-07-23","pret":-0.00519,"close":11.72}
{"ticker":"GRBK","date":"2015-07-24","pret":0.01548,"close":11.85}
{"ticker":"GRBK","date":"2015-07-27","pret":0.01103,"close":11.85}
{"ticker":"GRBK","date":"2015-07-28","pret":0.00169,"close":12.07}
{"ticker":"GRBK","date":"2015-07-29","pret":0.01919,"close":12.46}
{"ticker":"GRBK","date":"2015-07-30","pret":0.02045,"close":12.57}
{"ticker":"GRBK","date":"2015-07-31","pret":0.01207,"close":12.06}
{"ticker":"GRBK","date":"2015-08-03","pret":-0.03832,"close":12.14}
{"ticker":"GRBK","date":"2015-08-04","pret":0.0091,"close":12.14}
{"ticker":"GRBK","date":"2015-08-05","pret":0,"close":12.04}
{"ticker":"GRBK","date":"2015-08-06","pret":-0.0033,"close":11.93}
{"ticker":"GRBK","date":"2015-08-07","pret":-0.02088,"close":12.01}
{"ticker":"GRBK","date":"2015-08-10","pret":0.01508,"close":11.96}
{"ticker":"GRBK","date":"2015-08-11","pret":-0.005,"close":12.09}
{"ticker":"GRBK","date":"2015-08-12","pret":0.00998,"close":12.26}
{"ticker":"GRBK","date":"2015-08-13","pret":0.01396,"close":12.84}
{"ticker":"GRBK","date":"2015-08-14","pret":0.04856,"close":14.12}
{"ticker":"GRBK","date":"2015-08-17","pret":0.07771,"close":14.55}
{"ticker":"GRBK","date":"2015-08-18","pret":0.05796,"close":14.36}
{"ticker":"GRBK","date":"2015-08-19","pret":-0.02056,"close":14.2}
{"ticker":"GRBK","date":"2015-08-20","pret":-0.01888,"close":13.47}
{"ticker":"GRBK","date":"2015-08-21","pret":-0.08464,"close":13.48}
{"ticker":"GRBK","date":"2015-08-24","pret":-0.01626,"close":12.26}
{"ticker":"GRBK","date":"2015-08-25","pret":-0.01574,"close":12.18}
{"ticker":"GRBK","date":"2015-08-26","pret":-0.0176,"close":12.38}
{"ticker":"GRBK","date":"2015-08-27","pret":-0.00162,"close":12.13}
{"ticker":"GRBK","date":"2015-08-28","pret":-0.02704,"close":11.95}
{"ticker":"GRBK","date":"2015-08-31","pret":-0.01422,"close":12.15}
{"ticker":"GRBK","date":"2015-09-01","pret":0.00588,"close":11.8}
{"ticker":"GRBK","date":"2015-09-02","pret":-0.01349,"close":11.94}
{"ticker":"GRBK","date":"2015-09-03","pret":0.0185,"close":11.55}
{"ticker":"GRBK","date":"2015-09-04","pret":-0.05305,"close":11.61}
{"ticker":"GRBK","date":"2015-09-08","pret":0.032,"close":11.95}
{"ticker":"GRBK","date":"2015-09-09","pret":0.02852,"close":11.85}
{"ticker":"GRBK","date":"2015-09-10","pret":-0.02513,"close":11.82}
{"ticker":"GRBK","date":"2015-09-11","pret":-0.00681,"close":11.51}
{"ticker":"GRBK","date":"2015-09-14","pret":-0.00514,"close":11.26}
{"ticker":"GRBK","date":"2015-09-15","pret":-0.02609,"close":11.34}
{"ticker":"GRBK","date":"2015-09-16","pret":0.0044,"close":11.68}
{"ticker":"GRBK","date":"2015-09-17","pret":0.01739,"close":11.85}
{"ticker":"GRBK","date":"2015-09-18","pret":0.00858,"close":12.06}
{"ticker":"GRBK","date":"2015-09-21","pret":0.03113,"close":11.48}
{"ticker":"GRBK","date":"2015-09-22","pret":-0.06062,"close":10.65}
{"ticker":"GRBK","date":"2015-09-23","pret":-0.05706,"close":11}
{"ticker":"GRBK","date":"2015-09-24","pret":0.01572,"close":11.2}
{"ticker":"GRBK","date":"2015-09-25","pret":0.03604,"close":10.71}
{"ticker":"GRBK","date":"2015-09-28","pret":-0.06018,"close":10.74}
{"ticker":"GRBK","date":"2015-09-29","pret":0.01678,"close":10.69}
{"ticker":"GRBK","date":"2015-09-30","pret":-0.00556,"close":10.83}
{"ticker":"GRBK","date":"2015-10-01","pret":0.00093,"close":10.57}
{"ticker":"GRBK","date":"2015-10-02","pret":-0.0273,"close":10.74}
{"ticker":"GRBK","date":"2015-10-05","pret":0.02822,"close":11.03}
{"ticker":"GRBK","date":"2015-10-06","pret":0.01929,"close":11.18}
{"ticker":"GRBK","date":"2015-10-07","pret":0.02782,"close":11.55}
{"ticker":"GRBK","date":"2015-10-08","pret":0.02102,"close":11.69}
{"ticker":"GRBK","date":"2015-10-09"}
{"ticker":"GRBK","date":"2015-10-12","pret":0.00346,"close":12.13}
{"ticker":"GRBK","date":"2015-10-13","pret":0.04227,"close":11.55}
{"ticker":"GRBK","date":"2015-10-14","pret":-0.04487,"close":11.14}
{"ticker":"GRBK","date":"2015-10-15","pret":-0.02988,"close":11.75}
{"ticker":"GRBK","date":"2015-10-16","pret":0.05214,"close":11.46}
{"ticker":"GRBK","date":"2015-10-19","pret":-0.03358,"close":11.83}
{"ticker":"GRBK","date":"2015-10-20","pret":0.03696,"close":11.86}
{"ticker":"GRBK","date":"2015-10-21","pret":0.00421,"close":11.6}
{"ticker":"GRBK","date":"2015-10-22","pret":-0.01866,"close":11.78}
{"ticker":"GRBK","date":"2015-10-23","pret":0.00937,"close":11.44}
{"ticker":"GRBK","date":"2015-10-26","pret":-0.03189,"close":11.43}
{"ticker":"GRBK","date":"2015-10-27","pret":0.00088,"close":11.36}
{"ticker":"GRBK","date":"2015-10-28","pret":-0.00263,"close":11.67}
{"ticker":"GRBK","date":"2015-10-29","pret":0.01911,"close":10.75}
{"ticker":"GRBK","date":"2015-10-30","pret":-0.07596,"close":10.55}
{"ticker":"GRBK","date":"2015-11-02","pret":-0.10258,"close":8.31}
{"ticker":"GRBK","date":"2015-11-03","pret":-0.1664,"close":8.5}
{"ticker":"GRBK","date":"2015-11-04","pret":0.03463,"close":8.41}
{"ticker":"GRBK","date":"2015-11-05","pret":-0.01181,"close":8.15}
{"ticker":"GRBK","date":"2015-11-06","pret":-0.03014,"close":8.04}
{"ticker":"GRBK","date":"2015-11-09","pret":-0.01978,"close":8.02}
{"ticker":"GRBK","date":"2015-11-10","pret":-0.00626,"close":8.32}
{"ticker":"GRBK","date":"2015-11-11","pret":0.04423,"close":8.15}
{"ticker":"GRBK","date":"2015-11-12","pret":-0.03051,"close":7.94}
{"ticker":"GRBK","date":"2015-11-13","pret":-0.01498,"close":7.81}
{"ticker":"GRBK","date":"2015-11-16","pret":-0.02033,"close":7.48}
{"ticker":"GRBK","date":"2015-11-17","pret":-0.05001,"close":6.64}
{"ticker":"GRBK","date":"2015-11-18","pret":-0.10521,"close":7.08}
{"ticker":"GRBK","date":"2015-11-19","pret":0.07507,"close":6.99}
{"ticker":"GRBK","date":"2015-11-20","pret":-0.00698,"close":7.46}
{"ticker":"GRBK","date":"2015-11-23","pret":0.03847,"close":7.41}
{"ticker":"GRBK","date":"2015-11-24","pret":-0.01084,"close":7.36}
{"ticker":"GRBK","date":"2015-11-25","pret":0.02156,"close":7.63}
{"ticker":"GRBK","date":"2015-11-26"}
{"ticker":"GRBK","date":"2015-11-27","pret":0.00797,"close":7.64}
{"ticker":"GRBK","date":"2015-11-30","pret":0.00922,"close":7.55}
{"ticker":"GRBK","date":"2015-12-01","pret":-0.00789,"close":7.62}
{"ticker":"GRBK","date":"2015-12-02","pret":0.00527,"close":7.51}
{"ticker":"GRBK","date":"2015-12-03","pret":-0.0119,"close":7.72}
{"ticker":"GRBK","date":"2015-12-04","pret":0.02625,"close":7.72}
{"ticker":"GRBK","date":"2015-12-07","pret":-0.01042,"close":7.52}
{"ticker":"GRBK","date":"2015-12-08","pret":-0.02787,"close":7.46}
{"ticker":"GRBK","date":"2015-12-09","pret":0.00134,"close":7.36}
{"ticker":"GRBK","date":"2015-12-10","pret":-0.01626,"close":7.29}
{"ticker":"GRBK","date":"2015-12-11","pret":-0.01931,"close":7.25}
{"ticker":"GRBK","date":"2015-12-14","pret":0.00694,"close":7.08}
{"ticker":"GRBK","date":"2015-12-15","pret":-0.01113,"close":7.18}
{"ticker":"GRBK","date":"2015-12-16","pret":0.00558,"close":7.61}
{"ticker":"GRBK","date":"2015-12-17"}
{"ticker":"GRBK","date":"2015-12-18","pret":0.03284,"close":7.44}
{"ticker":"GRBK","date":"2015-12-21","pret":0.00537,"close":7.32}
{"ticker":"GRBK","date":"2015-12-22","pret":-0.02165,"close":7.42}
{"ticker":"GRBK","date":"2015-12-23","pret":0.02165,"close":7.51}
{"ticker":"GRBK","date":"2015-12-24","pret":0.00933,"close":7.69}
{"ticker":"GRBK","date":"2015-12-28","pret":0.01709,"close":7.31}
{"ticker":"GRBK","date":"2015-12-29","pret":-0.04534,"close":7.31}
{"ticker":"GRBK","date":"2015-12-30","pret":-0.00822,"close":7.22}
{"ticker":"GRBK","date":"2015-12-31","pret":-0.0069,"close":7.2}
{"ticker":"GRBK","date":"2016-01-04","pret":-0.02952,"close":7}
{"ticker":"GRBK","date":"2016-01-05","pret":-0.00143,"close":6.99}
{"ticker":"GRMN","date":"2015-01-02","pret":-0.00827,"close":52.58}
{"ticker":"GRMN","date":"2015-01-05","pret":-0.01407,"close":51.13}
{"ticker":"GRMN","date":"2015-01-06","pret":-0.02304,"close":50.51}
{"ticker":"GRMN","date":"2015-01-07","pret":0.00605,"close":51.45}
{"ticker":"GRMN","date":"2015-01-08","pret":0.00582,"close":51.45}
{"ticker":"GRMN","date":"2015-01-09","pret":-0.00097,"close":51.44}
{"ticker":"GRMN","date":"2015-01-12","pret":-0.00505,"close":51.45}
{"ticker":"GRMN","date":"2015-01-13","pret":0.00757,"close":51.54}
{"ticker":"GRMN","date":"2015-01-14","pret":-0.0103,"close":51.8}
{"ticker":"GRMN","date":"2015-01-15","pret":0.01589,"close":50.82}
{"ticker":"GRMN","date":"2015-01-16","pret":-0.02196,"close":52.83}
{"ticker":"GRMN","date":"2015-01-20","pret":0.04156,"close":52.62}
{"ticker":"GRMN","date":"2015-01-21","pret":-0.01194,"close":52.6}
{"ticker":"GRMN","date":"2015-01-22","pret":0.00608,"close":53.14}
{"ticker":"GRMN","date":"2015-01-23","pret":0.00586,"close":53.01}
{"ticker":"GRMN","date":"2015-01-26","pret":0.01941,"close":54.3}
{"ticker":"GRMN","date":"2015-01-27","pret":-0.00705,"close":52.86}
{"ticker":"GRMN","date":"2015-01-28","pret":-0.01387,"close":52}
{"ticker":"GRMN","date":"2015-01-29","pret":-0.01867,"close":52.5}
{"ticker":"GRMN","date":"2015-01-30","pret":0.00384,"close":52.36}
{"ticker":"GRMN","date":"2015-02-02","pret":0.00991,"close":52.6}
{"ticker":"GRMN","date":"2015-02-03","pret":0.00133,"close":53.65}
{"ticker":"GRMN","date":"2015-02-04","pret":0.0128,"close":53.23}
{"ticker":"GRMN","date":"2015-02-05","pret":-0.0045,"close":53.44}
{"ticker":"GRMN","date":"2015-02-06","pret":0.00469,"close":53.42}
{"ticker":"GRMN","date":"2015-02-09","pret":-0.006,"close":53.81}
{"ticker":"GRMN","date":"2015-02-10","pret":0.01938,"close":54.11}
{"ticker":"GRMN","date":"2015-02-11","pret":-0.00666,"close":54.31}
{"ticker":"GRMN","date":"2015-02-12","pret":0.0153,"close":55.91}
{"ticker":"GRMN","date":"2015-02-13","pret":0.02404,"close":55.93}
{"ticker":"GRMN","date":"2015-02-17","pret":-0.00645,"close":56.81}
{"ticker":"GRMN","date":"2015-02-18","pret":-0.03903,"close":50.71}
{"ticker":"GRMN","date":"2015-02-19","pret":-0.03751,"close":50.72}
{"ticker":"GRMN","date":"2015-02-20","pret":-0.01999,"close":49.42}
{"ticker":"GRMN","date":"2015-02-23","pret":-0.02242,"close":49.4}
{"ticker":"GRMN","date":"2015-02-24","pret":0,"close":49.6}
{"ticker":"GRMN","date":"2015-02-25","pret":-0.00162,"close":49.45}
{"ticker":"GRMN","date":"2015-02-26","pret":0.00142,"close":49.43}
{"ticker":"GRMN","date":"2015-02-27","pret":0.00202,"close":49.63}
{"ticker":"GRMN","date":"2015-03-02","pret":0.00182,"close":50.45}
{"ticker":"GRMN","date":"2015-03-03","pret":0.01203,"close":49.7}
{"ticker":"GRMN","date":"2015-03-04","pret":-0.01405,"close":49.32}
{"ticker":"GRMN","date":"2015-03-05","pret":0.0004,"close":50.71}
{"ticker":"GRMN","date":"2015-03-06","pret":0.01901,"close":49.64}
{"ticker":"GRMN","date":"2015-03-09","pret":-0.01639,"close":49.4}
{"ticker":"GRMN","date":"2015-03-10","pret":-0.01278,"close":49.5}
{"ticker":"GRMN","date":"2015-03-11","pret":0.01217,"close":49.52}
{"ticker":"GRMN","date":"2015-03-12","pret":-0.02905,"close":48.67}
{"ticker":"GRMN","date":"2015-03-13","pret":0.00621,"close":48}
{"ticker":"GRMN","date":"2015-03-16","pret":-0.02,"close":48.74}
{"ticker":"GRMN","date":"2015-03-17","pret":0.0169,"close":48.48}
{"ticker":"GRMN","date":"2015-03-18","pret":0.00186,"close":48.72}
{"ticker":"GRMN","date":"2015-03-19","pret":0.00577,"close":48.14}
{"ticker":"GRMN","date":"2015-03-20","pret":-0.00783,"close":49.49}
{"ticker":"GRMN","date":"2015-03-23","pret":0.02473,"close":49.4}
{"ticker":"GRMN","date":"2015-03-24","pret":-0.00547,"close":49.07}
{"ticker":"GRMN","date":"2015-03-25","pret":-0.00102,"close":48.02}
{"ticker":"GRMN","date":"2015-03-26","pret":-0.02761,"close":47.47}
{"ticker":"GRMN","date":"2015-03-27","pret":-0.01261,"close":47.66}
{"ticker":"GRMN","date":"2015-03-30","pret":0.01094,"close":48.13}
{"ticker":"GRMN","date":"2015-03-31","pret":0.00188,"close":47.52}
{"ticker":"GRMN","date":"2015-04-01","pret":-0.01134,"close":47.07}
{"ticker":"GRMN","date":"2015-04-02","pret":-0.02871,"close":46.48}
{"ticker":"GRMN","date":"2015-04-06","pret":-0.02979,"close":46.71}
{"ticker":"GRMN","date":"2015-04-07","pret":0.0436,"close":45.88}
{"ticker":"GRMN","date":"2015-04-08","pret":-0.01273,"close":46.33}
{"ticker":"GRMN","date":"2015-04-09","pret":0.00886,"close":46.59}
{"ticker":"GRMN","date":"2015-04-10","pret":-0.00022,"close":46.66}
{"ticker":"GRMN","date":"2015-04-13","pret":0.00194,"close":46.8}
{"ticker":"GRMN","date":"2015-04-14","pret":0.00343,"close":46.86}
{"ticker":"GRMN","date":"2015-04-15","pret":0.00683,"close":47.63}
{"ticker":"GRMN","date":"2015-04-16","pret":0.00974,"close":47.61}
{"ticker":"GRMN","date":"2015-04-17","pret":-0.00528,"close":46.67}
{"ticker":"GRMN","date":"2015-04-20","pret":-0.00616,"close":47.57}
{"ticker":"GRMN","date":"2015-04-21","pret":0.01753,"close":47.57}
{"ticker":"GRMN","date":"2015-04-22","pret":-0.00567,"close":46.95}
{"ticker":"GRMN","date":"2015-04-23","pret":-0.01506,"close":47.14}
{"ticker":"GRMN","date":"2015-04-24","pret":0.00766,"close":46.19}
{"ticker":"GRMN","date":"2015-04-27","pret":-0.01733,"close":46.43}
{"ticker":"GRMN","date":"2015-04-28","pret":0.00237,"close":47.49}
{"ticker":"GRMN","date":"2015-04-29","pret":-0.02022,"close":45.54}
{"ticker":"GRMN","date":"2015-04-30","pret":0.00548,"close":45.19}
{"ticker":"GRMN","date":"2015-05-01","pret":-0.00988,"close":45.86}
{"ticker":"GRMN","date":"2015-05-04","pret":0.01032,"close":45.7}
{"ticker":"GRMN","date":"2015-05-05","pret":-0.00526,"close":45.28}
{"ticker":"GRMN","date":"2015-05-06","pret":-0.0044,"close":45.3}
{"ticker":"GRMN","date":"2015-05-07","pret":-0.0011,"close":45.4}
{"ticker":"GRMN","date":"2015-05-08","pret":0.01032,"close":45.94}
{"ticker":"GRMN","date":"2015-05-11","pret":0.00262,"close":46.72}
{"ticker":"GRMN","date":"2015-05-12","pret":0.01471,"close":45.94}
{"ticker":"GRMN","date":"2015-05-13","pret":-0.01318,"close":46.12}
{"ticker":"GRMN","date":"2015-05-14","pret":0.0091,"close":46.17}
{"ticker":"GRMN","date":"2015-05-15","pret":-0.00065,"close":46.2}
{"ticker":"GRMN","date":"2015-05-18","pret":-0.00584,"close":46.12}
{"ticker":"GRMN","date":"2015-05-19","pret":0.00563,"close":46.06}
{"ticker":"GRMN","date":"2015-05-20","pret":-0.00606,"close":46.05}
{"ticker":"GRMN","date":"2015-05-21","pret":-0.00304,"close":45.94}
{"ticker":"GRMN","date":"2015-05-22","pret":0,"close":45.95}
{"ticker":"GRMN","date":"2015-05-26","pret":-0.00065,"close":45.16}
{"ticker":"GRMN","date":"2015-05-27","pret":-0.01515,"close":45.46}
{"ticker":"GRMN","date":"2015-05-28","pret":0.00881,"close":46.22}
{"ticker":"GRMN","date":"2015-05-29","pret":0.01674,"close":45.48}
{"ticker":"GRMN","date":"2015-06-01","pret":-0.01696,"close":45.47}
{"ticker":"GRMN","date":"2015-06-02","pret":-0.00638,"close":45.58}
{"ticker":"GRMN","date":"2015-06-03","pret":0.01446,"close":46.04}
{"ticker":"GRMN","date":"2015-06-04","pret":0.00369,"close":45.5}
{"ticker":"GRMN","date":"2015-06-05","pret":-0.01683,"close":45.62}
{"ticker":"GRMN","date":"2015-06-08","pret":0.00462,"close":45.47}
{"ticker":"GRMN","date":"2015-06-09","pret":-0.00286,"close":45.72}
{"ticker":"GRMN","date":"2015-06-10","pret":0.01615,"close":46.43}
{"ticker":"GRMN","date":"2015-06-11","pret":0.00734,"close":46.03}
{"ticker":"GRMN","date":"2015-06-12","pret":-0.02503,"close":44.79}
{"ticker":"GRMN","date":"2015-06-15","pret":-0.01936,"close":44.21}
{"ticker":"GRMN","date":"2015-06-16","pret":-0.00428,"close":45.26}
{"ticker":"GRMN","date":"2015-06-17","pret":0.02254,"close":45.22}
{"ticker":"GRMN","date":"2015-06-18","pret":0.00198,"close":46.56}
{"ticker":"GRMN","date":"2015-06-19","pret":0.02908,"close":46.84}
{"ticker":"GRMN","date":"2015-06-22","pret":0.00576,"close":47.02}
{"ticker":"GRMN","date":"2015-06-23","pret":-0.00021,"close":47.24}
{"ticker":"GRMN","date":"2015-06-24","pret":0.00128,"close":46.05}
{"ticker":"GRMN","date":"2015-06-25","pret":-0.01801,"close":45.72}
{"ticker":"GRMN","date":"2015-06-26","pret":-0.01153,"close":45.57}
{"ticker":"GRMN","date":"2015-06-29","pret":-0.02908,"close":43.98}
{"ticker":"GRMN","date":"2015-06-30","pret":0,"close":43.93}
{"ticker":"GRMN","date":"2015-07-01","pret":-0.00226,"close":44.01}
{"ticker":"GRMN","date":"2015-07-02","pret":-0.0009,"close":44.09}
{"ticker":"GRMN","date":"2015-07-06","pret":-0.01595,"close":43.3}
{"ticker":"GRMN","date":"2015-07-07","pret":-0.00115,"close":43.67}
{"ticker":"GRMN","date":"2015-07-08","pret":-0.00438,"close":43.38}
{"ticker":"GRMN","date":"2015-07-09","pret":0.01444,"close":43.56}
{"ticker":"GRMN","date":"2015-07-10","pret":0.00182,"close":44.17}
{"ticker":"GRMN","date":"2015-07-13","pret":0.02844,"close":46.37}
{"ticker":"GRMN","date":"2015-07-14","pret":0.02808,"close":46.4}
{"ticker":"GRMN","date":"2015-07-15","pret":-0.00172,"close":46.4}
{"ticker":"GRMN","date":"2015-07-16","pret":-0.12029,"close":43.1}
{"ticker":"GRMN","date":"2015-07-17","pret":0.04064,"close":42.89}
{"ticker":"GRMN","date":"2015-07-20","pret":-0.0014,"close":42.51}
{"ticker":"GRMN","date":"2015-07-21","pret":-0.00773,"close":42.67}
{"ticker":"GRMN","date":"2015-07-22","pret":0.00188,"close":42.83}
{"ticker":"GRMN","date":"2015-07-23","pret":0.00631,"close":42.92}
{"ticker":"GRMN","date":"2015-07-24","pret":0.00419,"close":42.48}
{"ticker":"GRMN","date":"2015-07-27","pret":-0.01615,"close":42.11}
{"ticker":"GRMN","date":"2015-07-28","pret":-0.00686,"close":42.79}
{"ticker":"GRMN","date":"2015-07-29","pret":0.0111,"close":42.69}
{"ticker":"GRMN","date":"2015-07-30","pret":-0.01634,"close":42.19}
{"ticker":"GRMN","date":"2015-07-31","pret":0.00998,"close":41.91}
{"ticker":"GRMN","date":"2015-08-03","pret":-0.00759,"close":41.45}
{"ticker":"GRMN","date":"2015-08-04","pret":-0.00669,"close":41.01}
{"ticker":"GRMN","date":"2015-08-05","pret":-0.01061,"close":41.43}
{"ticker":"GRMN","date":"2015-08-06","pret":0.00797,"close":40.71}
{"ticker":"GRMN","date":"2015-08-07","pret":-0.02311,"close":40.62}
{"ticker":"GRMN","date":"2015-08-10","pret":0.00638,"close":41.08}
{"ticker":"GRMN","date":"2015-08-11","pret":-0.00564,"close":40.24}
{"ticker":"GRMN","date":"2015-08-12","pret":-0.02137,"close":40.34}
{"ticker":"GRMN","date":"2015-08-13","pret":0.01074,"close":39.95}
{"ticker":"GRMN","date":"2015-08-14","pret":-0.0125,"close":39.9}
{"ticker":"GRMN","date":"2015-08-17","pret":0.00327,"close":40.42}
{"ticker":"GRMN","date":"2015-08-18","pret":0.01568,"close":40.29}
{"ticker":"GRMN","date":"2015-08-19","pret":-0.00793,"close":39.86}
{"ticker":"GRMN","date":"2015-08-20","pret":-0.01631,"close":39}
{"ticker":"GRMN","date":"2015-08-21","pret":-0.02251,"close":38.26}
{"ticker":"GRMN","date":"2015-08-24","pret":-0.06383,"close":37.01}
{"ticker":"GRMN","date":"2015-08-25","pret":0.055,"close":36.7}
{"ticker":"GRMN","date":"2015-08-26","pret":-0.01711,"close":37.72}
{"ticker":"GRMN","date":"2015-08-27","pret":0.01894,"close":38.16}
{"ticker":"GRMN","date":"2015-08-28","pret":-0.01629,"close":37.99}
{"ticker":"GRMN","date":"2015-08-31","pret":0.00212,"close":37.61}
{"ticker":"GRMN","date":"2015-09-01","pret":-0.02245,"close":36.81}
{"ticker":"GRMN","date":"2015-09-02","pret":0.00673,"close":37.22}
{"ticker":"GRMN","date":"2015-09-03","pret":0.00054,"close":37.26}
{"ticker":"GRMN","date":"2015-09-04","pret":-0.01405,"close":36.5}
{"ticker":"GRMN","date":"2015-09-08","pret":0.01056,"close":37.67}
{"ticker":"GRMN","date":"2015-09-09","pret":0.01814,"close":36.68}
{"ticker":"GRMN","date":"2015-09-10","pret":-0.0317,"close":36.36}
{"ticker":"GRMN","date":"2015-09-11","pret":-0.02851,"close":35.89}
{"ticker":"GRMN","date":"2015-09-14","pret":0.00252,"close":35.81}
{"ticker":"GRMN","date":"2015-09-15","pret":0.00809,"close":36.14}
{"ticker":"GRMN","date":"2015-09-16","pret":0.00444,"close":36.71}
{"ticker":"GRMN","date":"2015-09-17","pret":0.01782,"close":36.57}
{"ticker":"GRMN","date":"2015-09-18","pret":-0.01782,"close":36.23}
{"ticker":"GRMN","date":"2015-09-21","pret":0.00744,"close":36.54}
{"ticker":"GRMN","date":"2015-09-22","pret":-0.01021,"close":35.9}
{"ticker":"GRMN","date":"2015-09-23","pret":-0.00167,"close":35.62}
{"ticker":"GRMN","date":"2015-09-24","pret":-0.01455,"close":35.63}
{"ticker":"GRMN","date":"2015-09-25","pret":0.00562,"close":35.45}
{"ticker":"GRMN","date":"2015-09-28","pret":-0.01355,"close":35.21}
{"ticker":"GRMN","date":"2015-09-29","pret":-0.00028,"close":35.19}
{"ticker":"GRMN","date":"2015-09-30","pret":0.00849,"close":35.88}
{"ticker":"GRMN","date":"2015-10-01","pret":0.01316,"close":35.38}
{"ticker":"GRMN","date":"2015-10-02","pret":-0.02707,"close":35.85}
{"ticker":"GRMN","date":"2015-10-05","pret":0.02707,"close":36.64}
{"ticker":"GRMN","date":"2015-10-06","pret":0.01819,"close":36.51}
{"ticker":"GRMN","date":"2015-10-07","pret":-0.00055,"close":36.9}
{"ticker":"GRMN","date":"2015-10-08","pret":0.00355,"close":36.98}
{"ticker":"GRMN","date":"2015-10-09","pret":0.00949,"close":37.07}
{"ticker":"GRMN","date":"2015-10-12","pret":0.00108,"close":36.95}
{"ticker":"GRMN","date":"2015-10-13","pret":-0.00703,"close":36.82}
{"ticker":"GRMN","date":"2015-10-14","pret":-0.00244,"close":36.96}
{"ticker":"GRMN","date":"2015-10-15","pret":-0.09137,"close":32.28}
{"ticker":"GRMN","date":"2015-10-16","pret":-0.04543,"close":34.09}
{"ticker":"GRMN","date":"2015-10-19","pret":0.0687,"close":34.03}
{"ticker":"GRMN","date":"2015-10-20","pret":-0.01733,"close":33.72}
{"ticker":"GRMN","date":"2015-10-21","pret":0.00443,"close":34.1}
{"ticker":"GRMN","date":"2015-10-22","pret":0.01406,"close":35.06}
{"ticker":"GRMN","date":"2015-10-23","pret":0.02726,"close":35.4}
{"ticker":"GRMN","date":"2015-10-26","pret":0.00311,"close":35.24}
{"ticker":"GRMN","date":"2015-10-27","pret":-0.0085,"close":34.79}
{"ticker":"GRMN","date":"2015-10-28","pret":-0.03592,"close":35.13}
{"ticker":"GRMN","date":"2015-10-29","pret":0.0382,"close":35.4}
{"ticker":"GRMN","date":"2015-10-30","pret":0.00397,"close":35.47}
{"ticker":"GRMN","date":"2015-11-02","pret":0.00452,"close":35.93}
{"ticker":"GRMN","date":"2015-11-03","pret":0.01008,"close":35.93}
{"ticker":"GRMN","date":"2015-11-04","pret":0.00722,"close":36.62}
{"ticker":"GRMN","date":"2015-11-05","pret":0.01319,"close":37.2}
{"ticker":"GRMN","date":"2015-11-06","pret":0.01248,"close":37.44}
{"ticker":"GRMN","date":"2015-11-09","pret":0.00806,"close":37.31}
{"ticker":"GRMN","date":"2015-11-10","pret":-0.00241,"close":38.09}
{"ticker":"GRMN","date":"2015-11-11","pret":0.02672,"close":37.63}
{"ticker":"GRMN","date":"2015-11-12","pret":-0.02111,"close":36.28}
{"ticker":"GRMN","date":"2015-11-13","pret":-0.03888,"close":35.39}
{"ticker":"GRMN","date":"2015-11-16","pret":-0.0213,"close":35.94}
{"ticker":"GRMN","date":"2015-11-17","pret":0.02213,"close":35.68}
{"ticker":"GRMN","date":"2015-11-18","pret":-0.01142,"close":37.01}
{"ticker":"GRMN","date":"2015-11-19","pret":0.04063,"close":37}
{"ticker":"GRMN","date":"2015-11-20","pret":0.00081,"close":37.41}
{"ticker":"GRMN","date":"2015-11-23","pret":0.00161,"close":37.31}
{"ticker":"GRMN","date":"2015-11-24","pret":-0.00565,"close":38.27}
{"ticker":"GRMN","date":"2015-11-25","pret":0.03188,"close":37.94}
{"ticker":"GRMN","date":"2015-11-26"}
{"ticker":"GRMN","date":"2015-11-27","pret":-0.00393,"close":37.48}
{"ticker":"GRMN","date":"2015-11-30","pret":-0.00606,"close":37.85}
{"ticker":"GRMN","date":"2015-12-01","pret":0.00316,"close":37.87}
{"ticker":"GRMN","date":"2015-12-02","pret":0.00079,"close":37.48}
{"ticker":"GRMN","date":"2015-12-03","pret":-0.00792,"close":37.17}
{"ticker":"GRMN","date":"2015-12-04","pret":-0.01388,"close":37.64}
{"ticker":"GRMN","date":"2015-12-07","pret":0.01415,"close":37.81}
{"ticker":"GRMN","date":"2015-12-08","pret":-0.00638,"close":37.64}
{"ticker":"GRMN","date":"2015-12-09","pret":-0.00267,"close":37.37}
{"ticker":"GRMN","date":"2015-12-10","pret":-0.0008,"close":37.12}
{"ticker":"GRMN","date":"2015-12-11","pret":-0.03016,"close":35.45}
{"ticker":"GRMN","date":"2015-12-14","pret":-0.02288,"close":34.8}
{"ticker":"GRMN","date":"2015-12-15","pret":-0.00368,"close":35.51}
{"ticker":"GRMN","date":"2015-12-16","pret":0.01295,"close":36.44}
{"ticker":"GRMN","date":"2015-12-17"}
{"ticker":"GRMN","date":"2015-12-18","pret":-0.01351,"close":35.26}
{"ticker":"GRMN","date":"2015-12-21","pret":0.0017,"close":35.55}
{"ticker":"GRMN","date":"2015-12-22","pret":0.00733,"close":36.26}
{"ticker":"GRMN","date":"2015-12-23","pret":0.02057,"close":36.88}
{"ticker":"GRMN","date":"2015-12-24","pret":0.01285,"close":36.98}
{"ticker":"GRMN","date":"2015-12-28","pret":0.0019,"close":36.97}
{"ticker":"GRMN","date":"2015-12-29","pret":0.00568,"close":37.26}
{"ticker":"GRMN","date":"2015-12-30","pret":0.00242,"close":37.31}
{"ticker":"GRMN","date":"2015-12-31","pret":-0.00485,"close":37.17}
{"ticker":"GRMN","date":"2016-01-04","pret":-0.01087,"close":36.8}
{"ticker":"GRMN","date":"2016-01-05","pret":0.01087,"close":36.94}
{"ticker":"GRPN","date":"2015-01-02","pret":0.00481,"close":8.02}
{"ticker":"GRPN","date":"2015-01-05","pret":-0.04789,"close":7.79}
{"ticker":"GRPN","date":"2015-01-06","pret":-0.01266,"close":7.91}
{"ticker":"GRPN","date":"2015-01-07","pret":0.01893,"close":7.95}
{"ticker":"GRPN","date":"2015-01-08","pret":-0.00125,"close":7.84}
{"ticker":"GRPN","date":"2015-01-09","pret":-0.00376,"close":7.74}
{"ticker":"GRPN","date":"2015-01-12","pret":-0.02674,"close":7.42}
{"ticker":"GRPN","date":"2015-01-13","pret":-0.04082,"close":7.48}
{"ticker":"GRPN","date":"2015-01-14","pret":-0.01081,"close":7.37}
{"ticker":"GRPN","date":"2015-01-15","pret":0.01884,"close":7.3}
{"ticker":"GRPN","date":"2015-01-16","pret":-0.03252,"close":7.34}
{"ticker":"GRPN","date":"2015-01-20","pret":0.01096,"close":7.27}
{"ticker":"GRPN","date":"2015-01-21","pret":-0.01648,"close":7.16}
{"ticker":"GRPN","date":"2015-01-22","pret":-0.00416,"close":7.5}
{"ticker":"GRPN","date":"2015-01-23","pret":0.03552,"close":7.32}
{"ticker":"GRPN","date":"2015-01-26","pret":-0.01897,"close":7.2}
{"ticker":"GRPN","date":"2015-01-27","pret":-0.03197,"close":7.08}
{"ticker":"GRPN","date":"2015-01-28","pret":0.01402,"close":6.95}
{"ticker":"GRPN","date":"2015-01-29","pret":-0.03544,"close":7.34}
{"ticker":"GRPN","date":"2015-01-30","pret":0.06291,"close":7.16}
{"ticker":"GRPN","date":"2015-02-02","pret":-0.03166,"close":7.22}
{"ticker":"GRPN","date":"2015-02-03","pret":0.01389,"close":7.42}
{"ticker":"GRPN","date":"2015-02-04","pret":0.0137,"close":7.3}
{"ticker":"GRPN","date":"2015-02-05","pret":0.0242,"close":7.46}
{"ticker":"GRPN","date":"2015-02-06","pret":-0.01472,"close":7.39}
{"ticker":"GRPN","date":"2015-02-09","pret":-0.00405,"close":7.46}
{"ticker":"GRPN","date":"2015-02-10","pret":0.01077,"close":7.42}
{"ticker":"GRPN","date":"2015-02-11","pret":-0.00806,"close":7.58}
{"ticker":"GRPN","date":"2015-02-12","pret":0.04486,"close":7.46}
{"ticker":"GRPN","date":"2015-02-13","pret":-0.02614,"close":7.97}
{"ticker":"GRPN","date":"2015-02-17","pret":0.05288,"close":8.06}
{"ticker":"GRPN","date":"2015-02-18","pret":0.00501,"close":7.8}
{"ticker":"GRPN","date":"2015-02-19","pret":-0.02532,"close":7.87}
{"ticker":"GRPN","date":"2015-02-20","pret":0.00893,"close":8.15}
{"ticker":"GRPN","date":"2015-02-23","pret":0.03127,"close":8.19}
{"ticker":"GRPN","date":"2015-02-24","pret":0.00858,"close":8.08}
{"ticker":"GRPN","date":"2015-02-25","pret":-0.016,"close":8.26}
{"ticker":"GRPN","date":"2015-02-26","pret":0.016,"close":8.3}
{"ticker":"GRPN","date":"2015-02-27","pret":0.00972,"close":8.18}
{"ticker":"GRPN","date":"2015-03-02","pret":-0.00606,"close":8.13}
{"ticker":"GRPN","date":"2015-03-03","pret":-0.00978,"close":8.05}
{"ticker":"GRPN","date":"2015-03-04","pret":-0.01985,"close":7.98}
{"ticker":"GRPN","date":"2015-03-05","pret":-0.00125,"close":7.93}
{"ticker":"GRPN","date":"2015-03-06","pret":-0.00756,"close":7.89}
{"ticker":"GRPN","date":"2015-03-09","pret":-0.00634,"close":7.92}
{"ticker":"GRPN","date":"2015-03-10","pret":-0.00255,"close":7.86}
{"ticker":"GRPN","date":"2015-03-11","pret":0.00128,"close":8}
{"ticker":"GRPN","date":"2015-03-12","pret":0.02267,"close":7.89}
{"ticker":"GRPN","date":"2015-03-13","pret":-0.02267,"close":7.77}
{"ticker":"GRPN","date":"2015-03-16","pret":-0.01024,"close":7.82}
{"ticker":"GRPN","date":"2015-03-17","pret":0.00129,"close":7.85}
{"ticker":"GRPN","date":"2015-03-18","pret":0.00513,"close":7.74}
{"ticker":"GRPN","date":"2015-03-19","pret":-0.01287,"close":7.64}
{"ticker":"GRPN","date":"2015-03-20","pret":-0.0065,"close":7.6}
{"ticker":"GRPN","date":"2015-03-23","pret":-0.01048,"close":7.66}
{"ticker":"GRPN","date":"2015-03-24","pret":0.00394,"close":7.56}
{"ticker":"GRPN","date":"2015-03-25","pret":0.02591,"close":7.74}
{"ticker":"GRPN","date":"2015-03-26","pret":-0.01417,"close":7.58}
{"ticker":"GRPN","date":"2015-03-27","pret":-0.02097,"close":7.61}
{"ticker":"GRPN","date":"2015-03-30","pret":0.00792,"close":7.43}
{"ticker":"GRPN","date":"2015-03-31","pret":-0.03749,"close":7.21}
{"ticker":"GRPN","date":"2015-04-01","pret":-0.01789,"close":7.02}
{"ticker":"GRPN","date":"2015-04-02","pret":-0.02532,"close":7.06}
{"ticker":"GRPN","date":"2015-04-06","pret":0,"close":7.11}
{"ticker":"GRPN","date":"2015-04-07","pret":0.01695,"close":7.19}
{"ticker":"GRPN","date":"2015-04-08","pret":0.0014,"close":7.3}
{"ticker":"GRPN","date":"2015-04-09","pret":0.01802,"close":7.34}
{"ticker":"GRPN","date":"2015-04-10","pret":0.00821,"close":7.38}
{"ticker":"GRPN","date":"2015-04-13","pret":0.00949,"close":7.25}
{"ticker":"GRPN","date":"2015-04-14","pret":0.00538,"close":7.25}
{"ticker":"GRPN","date":"2015-04-15","pret":-0.02446,"close":7.28}
{"ticker":"GRPN","date":"2015-04-16","pret":-0.00276,"close":7.35}
{"ticker":"GRPN","date":"2015-04-17","pret":0.00687,"close":7.2}
{"ticker":"GRPN","date":"2015-04-20","pret":0.02969,"close":7.25}
{"ticker":"GRPN","date":"2015-04-21","pret":-0.03933,"close":7.13}
{"ticker":"GRPN","date":"2015-04-22","pret":-0.01533,"close":7.07}
{"ticker":"GRPN","date":"2015-04-23","pret":-0.0113,"close":7.15}
{"ticker":"GRPN","date":"2015-04-24","pret":0.02108,"close":7.12}
{"ticker":"GRPN","date":"2015-04-27","pret":-0.00418,"close":7.01}
{"ticker":"GRPN","date":"2015-04-28","pret":-0.01406,"close":7}
{"ticker":"GRPN","date":"2015-04-29","pret":-0.00996,"close":7.07}
{"ticker":"GRPN","date":"2015-04-30","pret":0.01279,"close":6.92}
{"ticker":"GRPN","date":"2015-05-01","pret":-0.01709,"close":6.79}
{"ticker":"GRPN","date":"2015-05-04","pret":-0.02179,"close":7.04}
{"ticker":"GRPN","date":"2015-05-05","pret":0.0417,"close":6.84}
{"ticker":"GRPN","date":"2015-05-06","pret":-0.04317,"close":6.32}
{"ticker":"GRPN","date":"2015-05-07","pret":-0.07637,"close":6.41}
{"ticker":"GRPN","date":"2015-05-08","pret":0.02353,"close":6.63}
{"ticker":"GRPN","date":"2015-05-11","pret":0.03653,"close":6.79}
{"ticker":"GRPN","date":"2015-05-12","pret":0.00447,"close":6.73}
{"ticker":"GRPN","date":"2015-05-13","pret":0.00297,"close":6.73}
{"ticker":"GRPN","date":"2015-05-14","pret":0.00296,"close":6.61}
{"ticker":"GRPN","date":"2015-05-15","pret":-0.01641,"close":6.61}
{"ticker":"GRPN","date":"2015-05-18","pret":-0.01363,"close":6.54}
{"ticker":"GRPN","date":"2015-05-19","pret":-0.00153,"close":6.63}
{"ticker":"GRPN","date":"2015-05-20","pret":0.00912,"close":6.54}
{"ticker":"GRPN","date":"2015-05-21","pret":-0.01524,"close":6.51}
{"ticker":"GRPN","date":"2015-05-22","pret":0,"close":6.54}
{"ticker":"GRPN","date":"2015-05-26","pret":-0.00154,"close":6.47}
{"ticker":"GRPN","date":"2015-05-27","pret":-0.00463,"close":6.4}
{"ticker":"GRPN","date":"2015-05-28","pret":-0.01558,"close":6.4}
{"ticker":"GRPN","date":"2015-05-29","pret":0.00314,"close":6.38}
{"ticker":"GRPN","date":"2015-06-01","pret":0,"close":6.28}
{"ticker":"GRPN","date":"2015-06-02","pret":-0.02215,"close":6.03}
{"ticker":"GRPN","date":"2015-06-03","pret":-0.07472,"close":6.15}
{"ticker":"GRPN","date":"2015-06-04","pret":0.05207,"close":6}
{"ticker":"GRPN","date":"2015-06-05","pret":-0.01152,"close":6.09}
{"ticker":"GRPN","date":"2015-06-08","pret":0.00988,"close":5.98}
{"ticker":"GRPN","date":"2015-06-09","pret":-0.01987,"close":5.85}
{"ticker":"GRPN","date":"2015-06-10","pret":-0.01516,"close":5.82}
{"ticker":"GRPN","date":"2015-06-11","pret":-0.01368,"close":5.86}
{"ticker":"GRPN","date":"2015-06-12","pret":0.00344,"close":5.78}
{"ticker":"GRPN","date":"2015-06-15","pret":-0.01556,"close":5.65}
{"ticker":"GRPN","date":"2015-06-16","pret":-0.02113,"close":5.59}
{"ticker":"GRPN","date":"2015-06-17","pret":-0.00535,"close":5.42}
{"ticker":"GRPN","date":"2015-06-18","pret":-0.02536,"close":5.54}
{"ticker":"GRPN","date":"2015-06-19","pret":0.01998,"close":5.44}
{"ticker":"GRPN","date":"2015-06-22","pret":-0.02182,"close":5.44}
{"ticker":"GRPN","date":"2015-06-23","pret":-0.00553,"close":5.36}
{"ticker":"GRPN","date":"2015-06-24","pret":-0.00928,"close":5.36}
{"ticker":"GRPN","date":"2015-06-25","pret":0.00186,"close":5.32}
{"ticker":"GRPN","date":"2015-06-26","pret":-0.00748,"close":5.19}
{"ticker":"GRPN","date":"2015-06-29","pret":-0.03825,"close":5.06}
{"ticker":"GRPN","date":"2015-06-30","pret":-0.00783,"close":5.03}
{"ticker":"GRPN","date":"2015-07-01","pret":-0.00789,"close":4.9}
{"ticker":"GRPN","date":"2015-07-02","pret":-0.02811,"close":4.85}
{"ticker":"GRPN","date":"2015-07-06","pret":-0.02893,"close":4.83}
{"ticker":"GRPN","date":"2015-07-07","pret":0.0228,"close":4.86}
{"ticker":"GRPN","date":"2015-07-08","pret":-0.01445,"close":4.81}
{"ticker":"GRPN","date":"2015-07-09","pret":0.00622,"close":4.9}
{"ticker":"GRPN","date":"2015-07-10","pret":0.02449,"close":4.84}
{"ticker":"GRPN","date":"2015-07-13","pret":0.01798,"close":5.1}
{"ticker":"GRPN","date":"2015-07-14","pret":0.01181,"close":5.1}
{"ticker":"GRPN","date":"2015-07-15","pret":-0.00392,"close":5}
{"ticker":"GRPN","date":"2015-07-16","pret":-0.00591,"close":5.17}
{"ticker":"GRPN","date":"2015-07-17","pret":0.03113,"close":5.12}
{"ticker":"GRPN","date":"2015-07-20","pret":-0.00962,"close":5.07}
{"ticker":"GRPN","date":"2015-07-21","pret":-0.0156,"close":5.01}
{"ticker":"GRPN","date":"2015-07-22","pret":-0.01984,"close":4.82}
{"ticker":"GRPN","date":"2015-07-23","pret":-0.02846,"close":5.15}
{"ticker":"GRPN","date":"2015-07-24","pret":0.05222,"close":4.97}
{"ticker":"GRPN","date":"2015-07-27","pret":-0.03181,"close":4.93}
{"ticker":"GRPN","date":"2015-07-28","pret":0.00604,"close":4.94}
{"ticker":"GRPN","date":"2015-07-29","pret":-0.00806,"close":4.84}
{"ticker":"GRPN","date":"2015-07-30","pret":-0.01427,"close":4.81}
{"ticker":"GRPN","date":"2015-07-31","pret":-0.00618,"close":4.82}
{"ticker":"GRPN","date":"2015-08-03","pret":-0.01038,"close":4.65}
{"ticker":"GRPN","date":"2015-08-04","pret":0.00209,"close":4.73}
{"ticker":"GRPN","date":"2015-08-05","pret":-0.00418,"close":4.76}
{"ticker":"GRPN","date":"2015-08-06","pret":0.00626,"close":4.68}
{"ticker":"GRPN","date":"2015-08-07","pret":-0.06884,"close":4.43}
{"ticker":"GRPN","date":"2015-08-10","pret":-0.02025,"close":4.29}
{"ticker":"GRPN","date":"2015-08-11","pret":-0.03469,"close":4.29}
{"ticker":"GRPN","date":"2015-08-12","pret":0,"close":4.27}
{"ticker":"GRPN","date":"2015-08-13","pret":0.00703,"close":4.33}
{"ticker":"GRPN","date":"2015-08-14","pret":0.01622,"close":4.33}
{"ticker":"GRPN","date":"2015-08-17","pret":-0.00461,"close":4.41}
{"ticker":"GRPN","date":"2015-08-18","pret":0.0092,"close":4.24}
{"ticker":"GRPN","date":"2015-08-19","pret":-0.03493,"close":4.21}
{"ticker":"GRPN","date":"2015-08-20","pret":-0.00952,"close":4.07}
{"ticker":"GRPN","date":"2015-08-21","pret":-0.04152,"close":4.1}
{"ticker":"GRPN","date":"2015-08-24","pret":-0.06704,"close":3.99}
{"ticker":"GRPN","date":"2015-08-25","pret":0.09167,"close":4}
{"ticker":"GRPN","date":"2015-08-26","pret":-0.01224,"close":4.27}
{"ticker":"GRPN","date":"2015-08-27","pret":0.05277,"close":4.28}
{"ticker":"GRPN","date":"2015-08-28","pret":-0.01649,"close":4.6}
{"ticker":"GRPN","date":"2015-08-31","pret":0.07986,"close":4.5}
{"ticker":"GRPN","date":"2015-09-01","pret":-0.04256,"close":4.29}
{"ticker":"GRPN","date":"2015-09-02","pret":-0.00229,"close":4.35}
{"ticker":"GRPN","date":"2015-09-03","pret":-0.01386,"close":4.29}
{"ticker":"GRPN","date":"2015-09-04","pret":-0.00466,"close":4.25}
{"ticker":"GRPN","date":"2015-09-08","pret":0.0093,"close":4.25}
{"ticker":"GRPN","date":"2015-09-09","pret":-0.02105,"close":4.2}
{"ticker":"GRPN","date":"2015-09-10","pret":-0.00237,"close":4.21}
{"ticker":"GRPN","date":"2015-09-11","pret":-0.00952,"close":4.22}
{"ticker":"GRPN","date":"2015-09-14","pret":0.00239,"close":4.14}
{"ticker":"GRPN","date":"2015-09-15","pret":-0.01928,"close":4.19}
{"ticker":"GRPN","date":"2015-09-16","pret":0.01449,"close":4.24}
{"ticker":"GRPN","date":"2015-09-17","pret":0.01429,"close":4.26}
{"ticker":"GRPN","date":"2015-09-18","pret":-0.00237,"close":4.29}
{"ticker":"GRPN","date":"2015-09-21","pret":0.01645,"close":4.17}
{"ticker":"GRPN","date":"2015-09-22","pret":-0.03077,"close":4.08}
{"ticker":"GRPN","date":"2015-09-23","pret":-0.0268,"close":3.73}
{"ticker":"GRPN","date":"2015-09-24","pret":-0.09038,"close":3.7}
{"ticker":"GRPN","date":"2015-09-25","pret":0.01609,"close":3.59}
{"ticker":"GRPN","date":"2015-09-28","pret":-0.04906,"close":3.33}
{"ticker":"GRPN","date":"2015-09-29","pret":-0.0664,"close":3.29}
{"ticker":"GRPN","date":"2015-09-30","pret":-0.00299,"close":3.26}
{"ticker":"GRPN","date":"2015-10-01","pret":-0.01813,"close":3.25}
{"ticker":"GRPN","date":"2015-10-02","pret":-0.02157,"close":3.41}
{"ticker":"GRPN","date":"2015-10-05","pret":0.06337,"close":3.6}
{"ticker":"GRPN","date":"2015-10-06","pret":0.04851,"close":3.51}
{"ticker":"GRPN","date":"2015-10-07","pret":-0.00839,"close":3.82}
{"ticker":"GRPN","date":"2015-10-08","pret":0.01947,"close":3.86}
{"ticker":"GRPN","date":"2015-10-09","pret":0.05363,"close":3.86}
{"ticker":"GRPN","date":"2015-10-12","pret":0.01811,"close":3.76}
{"ticker":"GRPN","date":"2015-10-13","pret":-0.04457,"close":3.67}
{"ticker":"GRPN","date":"2015-10-14","pret":-0.01078,"close":3.63}
{"ticker":"GRPN","date":"2015-10-15","pret":-0.01364,"close":3.69}
{"ticker":"GRPN","date":"2015-10-16","pret":0.00821,"close":3.82}
{"ticker":"GRPN","date":"2015-10-19","pret":0.03744,"close":3.64}
{"ticker":"GRPN","date":"2015-10-20","pret":-0.04565,"close":3.77}
{"ticker":"GRPN","date":"2015-10-21","pret":0.03509,"close":3.64}
{"ticker":"GRPN","date":"2015-10-22","pret":-0.03784,"close":3.68}
{"ticker":"GRPN","date":"2015-10-23","pret":0.02985,"close":3.62}
{"ticker":"GRPN","date":"2015-10-26","pret":-0.03815,"close":3.48}
{"ticker":"GRPN","date":"2015-10-27","pret":-0.0339,"close":3.43}
{"ticker":"GRPN","date":"2015-10-28","pret":-0.00866,"close":3.59}
{"ticker":"GRPN","date":"2015-10-29","pret":0.03978,"close":3.58}
{"ticker":"GRPN","date":"2015-10-30","pret":-0.00279,"close":3.71}
{"ticker":"GRPN","date":"2015-11-02","pret":0.04639,"close":3.83}
{"ticker":"GRPN","date":"2015-11-03","pret":0.0315,"close":4.03}
{"ticker":"GRPN","date":"2015-11-04","pret":-0.30594,"close":2.97}
{"ticker":"GRPN","date":"2015-11-05","pret":0.05462,"close":2.91}
{"ticker":"GRPN","date":"2015-11-06","pret":-0.04068,"close":2.73}
{"ticker":"GRPN","date":"2015-11-09","pret":-0.04603,"close":2.68}
{"ticker":"GRPN","date":"2015-11-10","pret":-0.02198,"close":2.71}
{"ticker":"GRPN","date":"2015-11-11","pret":0.0037,"close":2.7}
{"ticker":"GRPN","date":"2015-11-12","pret":-0.01113,"close":2.66}
{"ticker":"GRPN","date":"2015-11-13","pret":-0.00374,"close":2.57}
{"ticker":"GRPN","date":"2015-11-16","pret":-0.03429,"close":2.64}
{"ticker":"GRPN","date":"2015-11-17","pret":0.01538,"close":2.76}
{"ticker":"GRPN","date":"2015-11-18","pret":0.04843,"close":2.69}
{"ticker":"GRPN","date":"2015-11-19","pret":-0.02578,"close":2.79}
{"ticker":"GRPN","date":"2015-11-20","pret":0.03663,"close":2.72}
{"ticker":"GRPN","date":"2015-11-23","pret":-0.02182,"close":2.8}
{"ticker":"GRPN","date":"2015-11-24","pret":0.02541,"close":2.87}
{"ticker":"GRPN","date":"2015-11-25","pret":0.02827,"close":2.89}
{"ticker":"GRPN","date":"2015-11-26"}
{"ticker":"GRPN","date":"2015-11-27","pret":0.01384,"close":2.9}
{"ticker":"GRPN","date":"2015-11-30","pret":-0.00344,"close":2.89}
{"ticker":"GRPN","date":"2015-12-01","pret":-0.01739,"close":2.87}
{"ticker":"GRPN","date":"2015-12-02","pret":0,"close":3.08}
{"ticker":"GRPN","date":"2015-12-03","pret":0.08408,"close":3.04}
{"ticker":"GRPN","date":"2015-12-04","pret":-0.02284,"close":3.06}
{"ticker":"GRPN","date":"2015-12-07","pret":0.00985,"close":2.86}
{"ticker":"GRPN","date":"2015-12-08","pret":-0.08523,"close":3}
{"ticker":"GRPN","date":"2015-12-09","pret":0.052,"close":3.02}
{"ticker":"GRPN","date":"2015-12-10","pret":0.01675,"close":3.08}
{"ticker":"GRPN","date":"2015-12-11","pret":0.0132,"close":2.98}
{"ticker":"GRPN","date":"2015-12-14","pret":-0.01987,"close":3.11}
{"ticker":"GRPN","date":"2015-12-15","pret":0.0329,"close":3.11}
{"ticker":"GRPN","date":"2015-12-16","pret":0.01605,"close":3.17}
{"ticker":"GRPN","date":"2015-12-17"}
{"ticker":"GRPN","date":"2015-12-18","pret":0.00318,"close":3.15}
{"ticker":"GRPN","date":"2015-12-21","pret":0.00317,"close":3.09}
{"ticker":"GRPN","date":"2015-12-22","pret":-0.02889,"close":3.11}
{"ticker":"GRPN","date":"2015-12-23","pret":0.01616,"close":3.27}
{"ticker":"GRPN","date":"2015-12-24","pret":0.04082,"close":3.28}
{"ticker":"GRPN","date":"2015-12-28","pret":-0.00308,"close":3.14}
{"ticker":"GRPN","date":"2015-12-29","pret":-0.03135,"close":3.14}
{"ticker":"GRPN","date":"2015-12-30","pret":-0.01929,"close":3.13}
{"ticker":"GRPN","date":"2015-12-31","pret":0.00969,"close":3.07}
{"ticker":"GRPN","date":"2016-01-04","pret":-0.02606,"close":3}
{"ticker":"GRPN","date":"2016-01-05","pret":-0.00331,"close":3.13}
{"ticker":"GRUB","date":"2015-01-02","pret":-0.01074,"close":36.57}
{"ticker":"GRUB","date":"2015-01-05","pret":0.00882,"close":37.15}
{"ticker":"GRUB","date":"2015-01-06","pret":0.01661,"close":37.77}
{"ticker":"GRUB","date":"2015-01-07","pret":0.02559,"close":37.21}
{"ticker":"GRUB","date":"2015-01-08","pret":-0.01886,"close":37.96}
{"ticker":"GRUB","date":"2015-01-09","pret":0.01675,"close":38.25}
{"ticker":"GRUB","date":"2015-01-12","pret":0.00605,"close":36.75}
{"ticker":"GRUB","date":"2015-01-13","pret":-0.03739,"close":37.16}
{"ticker":"GRUB","date":"2015-01-14","pret":-0.00436,"close":36.82}
{"ticker":"GRUB","date":"2015-01-15","pret":0.03253,"close":36.09}
{"ticker":"GRUB","date":"2015-01-16","pret":-0.03609,"close":36.98}
{"ticker":"GRUB","date":"2015-01-20","pret":-0.0127,"close":36.06}
{"ticker":"GRUB","date":"2015-01-21","pret":0,"close":35.53}
{"ticker":"GRUB","date":"2015-01-22","pret":-0.00669,"close":35.87}
{"ticker":"GRUB","date":"2015-01-23","pret":0.00474,"close":35.71}
{"ticker":"GRUB","date":"2015-01-26","pret":-0.00307,"close":36.57}
{"ticker":"GRUB","date":"2015-01-27","pret":0.00945,"close":35.32}
{"ticker":"GRUB","date":"2015-01-28","pret":-0.01701,"close":34.49}
{"ticker":"GRUB","date":"2015-01-29","pret":-0.02478,"close":34.81}
{"ticker":"GRUB","date":"2015-01-30","pret":-0.00811,"close":34.43}
{"ticker":"GRUB","date":"2015-02-02","pret":0.0058,"close":35.82}
{"ticker":"GRUB","date":"2015-02-03","pret":0.03716,"close":36.48}
{"ticker":"GRUB","date":"2015-02-04","pret":0.01684,"close":37.43}
{"ticker":"GRUB","date":"2015-02-05","pret":0.07056,"close":39.76}
{"ticker":"GRUB","date":"2015-02-06","pret":0.02171,"close":40.57}
{"ticker":"GRUB","date":"2015-02-09","pret":-0.01256,"close":39.08}
{"ticker":"GRUB","date":"2015-02-10","pret":-0.03342,"close":37.94}
{"ticker":"GRUB","date":"2015-02-11","pret":-0.01528,"close":37.45}
{"ticker":"GRUB","date":"2015-02-12","pret":0.00265,"close":38.22}
{"ticker":"GRUB","date":"2015-02-13","pret":0.00554,"close":39.93}
{"ticker":"GRUB","date":"2015-02-17","pret":0.04555,"close":39.67}
{"ticker":"GRUB","date":"2015-02-18","pret":0.00075,"close":39.75}
{"ticker":"GRUB","date":"2015-02-19","pret":-0.00656,"close":39.69}
{"ticker":"GRUB","date":"2015-02-20","pret":0.01457,"close":41.36}
{"ticker":"GRUB","date":"2015-02-23","pret":0.03432,"close":40.42}
{"ticker":"GRUB","date":"2015-02-24","pret":-0.03133,"close":40.96}
{"ticker":"GRUB","date":"2015-02-25","pret":0.02286,"close":42.46}
{"ticker":"GRUB","date":"2015-02-26","pret":0.056,"close":41.75}
{"ticker":"GRUB","date":"2015-02-27","pret":-0.03555,"close":42.01}
{"ticker":"GRUB","date":"2015-03-02","pret":0.00024,"close":44.09}
{"ticker":"GRUB","date":"2015-03-03","pret":0.03554,"close":43.49}
{"ticker":"GRUB","date":"2015-03-04","pret":-0.00092,"close":43.43}
{"ticker":"GRUB","date":"2015-03-05","pret":0.00298,"close":43.19}
{"ticker":"GRUB","date":"2015-03-06","pret":-0.01734,"close":42.32}
{"ticker":"GRUB","date":"2015-03-09","pret":-0.01504,"close":42.99}
{"ticker":"GRUB","date":"2015-03-10","pret":0.00825,"close":42.55}
{"ticker":"GRUB","date":"2015-03-11","pret":0.00281,"close":42.92}
{"ticker":"GRUB","date":"2015-03-12","pret":0.01095,"close":43.55}
{"ticker":"GRUB","date":"2015-03-13","pret":0.00301,"close":44.25}
{"ticker":"GRUB","date":"2015-03-16","pret":0.02689,"close":45.18}
{"ticker":"GRUB","date":"2015-03-17","pret":0.02047,"close":45.29}
{"ticker":"GRUB","date":"2015-03-18","pret":-0.00066,"close":45.3}
{"ticker":"GRUB","date":"2015-03-19","pret":-0.00663,"close":45.24}
{"ticker":"GRUB","date":"2015-03-20","pret":0.00663,"close":45.12}
{"ticker":"GRUB","date":"2015-03-23","pret":-0.00353,"close":45.79}
{"ticker":"GRUB","date":"2015-03-24","pret":0.01297,"close":45.57}
{"ticker":"GRUB","date":"2015-03-25","pret":0.00022,"close":44.84}
{"ticker":"GRUB","date":"2015-03-26","pret":-0.02699,"close":44.99}
{"ticker":"GRUB","date":"2015-03-27","pret":0.00849,"close":45.34}
{"ticker":"GRUB","date":"2015-03-30","pret":0.01282,"close":46.23}
{"ticker":"GRUB","date":"2015-03-31","pret":0.01309,"close":45.39}
{"ticker":"GRUB","date":"2015-04-01","pret":-0.01727,"close":44.57}
{"ticker":"GRUB","date":"2015-04-02","pret":-0.01578,"close":44.27}
{"ticker":"GRUB","date":"2015-04-06","pret":-0.0124,"close":44.84}
{"ticker":"GRUB","date":"2015-04-07","pret":0.02641,"close":45.03}
{"ticker":"GRUB","date":"2015-04-08","pret":0.00044,"close":45.24}
{"ticker":"GRUB","date":"2015-04-09","pret":-0.01222,"close":43.91}
{"ticker":"GRUB","date":"2015-04-10","pret":-0.01963,"close":43.81}
{"ticker":"GRUB","date":"2015-04-13","pret":0.00273,"close":44.28}
{"ticker":"GRUB","date":"2015-04-14","pret":0.01175,"close":43.64}
{"ticker":"GRUB","date":"2015-04-15","pret":-0.01107,"close":45.18}
{"ticker":"GRUB","date":"2015-04-16","pret":0.02534,"close":45.33}
{"ticker":"GRUB","date":"2015-04-17","pret":0.00464,"close":45.21}
{"ticker":"GRUB","date":"2015-04-20","pret":0.00088,"close":45.46}
{"ticker":"GRUB","date":"2015-04-21","pret":0.00286,"close":46.29}
{"ticker":"GRUB","date":"2015-04-22","pret":0.01417,"close":45.84}
{"ticker":"GRUB","date":"2015-04-23","pret":-0.00456,"close":46.25}
{"ticker":"GRUB","date":"2015-04-24","pret":0.00542,"close":46}
{"ticker":"GRUB","date":"2015-04-27","pret":-0.00195,"close":47.18}
{"ticker":"GRUB","date":"2015-04-28","pret":0.01271,"close":45.3}
{"ticker":"GRUB","date":"2015-04-29","pret":-0.08017,"close":40.85}
{"ticker":"GRUB","date":"2015-04-30","pret":-0.06193,"close":41.17}
{"ticker":"GRUB","date":"2015-05-01","pret":0.01348,"close":40.09}
{"ticker":"GRUB","date":"2015-05-04","pret":-0.02638,"close":39.02}
{"ticker":"GRUB","date":"2015-05-05","pret":-0.02967,"close":38.94}
{"ticker":"GRUB","date":"2015-05-06","pret":0.00616,"close":39}
{"ticker":"GRUB","date":"2015-05-07","pret":0.00153,"close":39.41}
{"ticker":"GRUB","date":"2015-05-08","pret":0.01596,"close":40.23}
{"ticker":"GRUB","date":"2015-05-11","pret":0.01324,"close":39.98}
{"ticker":"GRUB","date":"2015-05-12","pret":-0.00947,"close":39.7}
{"ticker":"GRUB","date":"2015-05-13","pret":-0.00527,"close":39.69}
{"ticker":"GRUB","date":"2015-05-14","pret":0.00377,"close":40.22}
{"ticker":"GRUB","date":"2015-05-15","pret":0.007,"close":39.91}
{"ticker":"GRUB","date":"2015-05-18","pret":-0.00349,"close":40.28}
{"ticker":"GRUB","date":"2015-05-19","pret":0.00772,"close":39.94}
{"ticker":"GRUB","date":"2015-05-20","pret":-0.01072,"close":40.22}
{"ticker":"GRUB","date":"2015-05-21","pret":0.00774,"close":40.48}
{"ticker":"GRUB","date":"2015-05-22","pret":0.0057,"close":40.26}
{"ticker":"GRUB","date":"2015-05-26","pret":-0.0057,"close":39.63}
{"ticker":"GRUB","date":"2015-05-27","pret":-0.0105,"close":39.74}
{"ticker":"GRUB","date":"2015-05-28","pret":-0.00101,"close":40.26}
{"ticker":"GRUB","date":"2015-05-29","pret":0.00427,"close":40.32}
{"ticker":"GRUB","date":"2015-06-01","pret":0.01196,"close":40.78}
{"ticker":"GRUB","date":"2015-06-02","pret":0.00642,"close":40.38}
{"ticker":"GRUB","date":"2015-06-03","pret":-0.0037,"close":40.76}
{"ticker":"GRUB","date":"2015-06-04","pret":0.00493,"close":40.12}
{"ticker":"GRUB","date":"2015-06-05","pret":-0.01685,"close":39.59}
{"ticker":"GRUB","date":"2015-06-08","pret":-0.00803,"close":38.89}
{"ticker":"GRUB","date":"2015-06-09","pret":-0.02293,"close":37.23}
{"ticker":"GRUB","date":"2015-06-10","pret":-0.0405,"close":37.63}
{"ticker":"GRUB","date":"2015-06-11","pret":0.00962,"close":37.3}
{"ticker":"GRUB","date":"2015-06-12","pret":-0.00935,"close":37.4}
{"ticker":"GRUB","date":"2015-06-15","pret":-0.00027,"close":37.82}
{"ticker":"GRUB","date":"2015-06-16","pret":0.01306,"close":37.38}
{"ticker":"GRUB","date":"2015-06-17","pret":-0.00985,"close":35.82}
{"ticker":"GRUB","date":"2015-06-18","pret":-0.03762,"close":34.77}
{"ticker":"GRUB","date":"2015-06-19","pret":-0.0388,"close":35.1}
{"ticker":"GRUB","date":"2015-06-22","pret":0.0149,"close":34.73}
{"ticker":"GRUB","date":"2015-06-23","pret":0.00963,"close":35.38}
{"ticker":"GRUB","date":"2015-06-24","pret":-0.00452,"close":35.69}
{"ticker":"GRUB","date":"2015-06-25","pret":0.01294,"close":35.78}
{"ticker":"GRUB","date":"2015-06-26","pret":0.00807,"close":34.47}
{"ticker":"GRUB","date":"2015-06-29","pret":-0.05059,"close":33.31}
{"ticker":"GRUB","date":"2015-06-30","pret":-0.0239,"close":34.07}
{"ticker":"GRUB","date":"2015-07-01","pret":0.01658,"close":31.67}
{"ticker":"GRUB","date":"2015-07-02","pret":-0.04444,"close":30.69}
{"ticker":"GRUB","date":"2015-07-06","pret":-0.0637,"close":30.83}
{"ticker":"GRUB","date":"2015-07-07","pret":0.01139,"close":30.98}
{"ticker":"GRUB","date":"2015-07-08","pret":0.02303,"close":31.42}
{"ticker":"GRUB","date":"2015-07-09","pret":0.01194,"close":31.56}
{"ticker":"GRUB","date":"2015-07-10","pret":-0.00595,"close":31.21}
{"ticker":"GRUB","date":"2015-07-13","pret":-0.0082,"close":32.15}
{"ticker":"GRUB","date":"2015-07-14","pret":0.02781,"close":32.43}
{"ticker":"GRUB","date":"2015-07-15","pret":-0.00309,"close":31.39}
{"ticker":"GRUB","date":"2015-07-16","pret":-0.02377,"close":31.66}
{"ticker":"GRUB","date":"2015-07-17","pret":0.00537,"close":31.64}
{"ticker":"GRUB","date":"2015-07-20","pret":-0.0079,"close":32.57}
{"ticker":"GRUB","date":"2015-07-21","pret":0.03094,"close":33.38}
{"ticker":"GRUB","date":"2015-07-22","pret":0.01769,"close":33.84}
{"ticker":"GRUB","date":"2015-07-23","pret":0.01976,"close":33.86}
{"ticker":"GRUB","date":"2015-07-24","pret":0.00355,"close":33.79}
{"ticker":"GRUB","date":"2015-07-27","pret":-0.05244,"close":31.01}
{"ticker":"GRUB","date":"2015-07-28","pret":0.1165,"close":33.25}
{"ticker":"GRUB","date":"2015-07-29","pret":-0.09526,"close":32.32}
{"ticker":"GRUB","date":"2015-07-30","pret":-0.01504,"close":31.64}
{"ticker":"GRUB","date":"2015-07-31","pret":-0.0276,"close":31.71}
{"ticker":"GRUB","date":"2015-08-03","pret":0.00381,"close":30.39}
{"ticker":"GRUB","date":"2015-08-04","pret":-0.03612,"close":30.29}
{"ticker":"GRUB","date":"2015-08-05","pret":0.00131,"close":30.1}
{"ticker":"GRUB","date":"2015-08-06","pret":-0.01787,"close":29.19}
{"ticker":"GRUB","date":"2015-08-07","pret":-0.02845,"close":28.85}
{"ticker":"GRUB","date":"2015-08-10","pret":-0.00586,"close":29.58}
{"ticker":"GRUB","date":"2015-08-11","pret":0.01984,"close":28.61}
{"ticker":"GRUB","date":"2015-08-12","pret":-0.04044,"close":29.98}
{"ticker":"GRUB","date":"2015-08-13","pret":0.0549,"close":30.32}
{"ticker":"GRUB","date":"2015-08-14","pret":0.00666,"close":30.64}
{"ticker":"GRUB","date":"2015-08-17","pret":0.01482,"close":31.22}
{"ticker":"GRUB","date":"2015-08-18","pret":0.01749,"close":30.47}
{"ticker":"GRUB","date":"2015-08-19","pret":-0.02834,"close":29.95}
{"ticker":"GRUB","date":"2015-08-20","pret":-0.01733,"close":28.38}
{"ticker":"GRUB","date":"2015-08-21","pret":-0.07429,"close":28.13}
{"ticker":"GRUB","date":"2015-08-24","pret":-0.04707,"close":27.16}
{"ticker":"GRUB","date":"2015-08-25","pret":0.05716,"close":27.61}
{"ticker":"GRUB","date":"2015-08-26","pret":-0.06058,"close":25.92}
{"ticker":"GRUB","date":"2015-08-27","pret":-0.00114,"close":26.1}
{"ticker":"GRUB","date":"2015-08-28","pret":-0.0042,"close":26.91}
{"ticker":"GRUB","date":"2015-08-31","pret":0.03128,"close":26.45}
{"ticker":"GRUB","date":"2015-09-01","pret":-0.04788,"close":25.17}
{"ticker":"GRUB","date":"2015-09-02","pret":-0.01214,"close":26.83}
{"ticker":"GRUB","date":"2015-09-03","pret":0.05816,"close":26.91}
{"ticker":"GRUB","date":"2015-09-04","pret":-0.0131,"close":26.45}
{"ticker":"GRUB","date":"2015-09-08","pret":0.00376,"close":25.5}
{"ticker":"GRUB","date":"2015-09-09","pret":-0.0363,"close":25.74}
{"ticker":"GRUB","date":"2015-09-10","pret":0.00194,"close":27.42}
{"ticker":"GRUB","date":"2015-09-11","pret":0.05588,"close":27.6}
{"ticker":"GRUB","date":"2015-09-14","pret":0.01241,"close":27.34}
{"ticker":"GRUB","date":"2015-09-15","pret":-0.01131,"close":27.83}
{"ticker":"GRUB","date":"2015-09-16","pret":0.00658,"close":26.9}
{"ticker":"GRUB","date":"2015-09-17","pret":-0.03072,"close":27.75}
{"ticker":"GRUB","date":"2015-09-18","pret":0.03181,"close":28.13}
{"ticker":"GRUB","date":"2015-09-21","pret":0.03576,"close":27.92}
{"ticker":"GRUB","date":"2015-09-22","pret":-0.03539,"close":25.91}
{"ticker":"GRUB","date":"2015-09-23","pret":-0.05498,"close":25.59}
{"ticker":"GRUB","date":"2015-09-24","pret":-0.02807,"close":25.22}
{"ticker":"GRUB","date":"2015-09-25","pret":0.00748,"close":24.89}
{"ticker":"GRUB","date":"2015-09-28","pret":-0.02705,"close":24.05}
{"ticker":"GRUB","date":"2015-09-29","pret":-0.02739,"close":24.26}
{"ticker":"GRUB","date":"2015-09-30","pret":0.00661,"close":24.34}
{"ticker":"GRUB","date":"2015-10-01","pret":0.00983,"close":24.49}
{"ticker":"GRUB","date":"2015-10-02","pret":-0.02018,"close":25.8}
{"ticker":"GRUB","date":"2015-10-05","pret":0.0753,"close":27.16}
{"ticker":"GRUB","date":"2015-10-06","pret":0.0423,"close":27.36}
{"ticker":"GRUB","date":"2015-10-07","pret":0.01941,"close":28.49}
{"ticker":"GRUB","date":"2015-10-08","pret":0.02684,"close":29.96}
{"ticker":"GRUB","date":"2015-10-09","pret":0.05429,"close":30.18}
{"ticker":"GRUB","date":"2015-10-12","pret":0.00998,"close":29.8}
{"ticker":"GRUB","date":"2015-10-13","pret":-0.01468,"close":30.18}
{"ticker":"GRUB","date":"2015-10-14","pret":0.01798,"close":30.3}
{"ticker":"GRUB","date":"2015-10-15","pret":-0.00165,"close":30.51}
{"ticker":"GRUB","date":"2015-10-16","pret":0.01412,"close":31.32}
{"ticker":"GRUB","date":"2015-10-19","pret":0.01424,"close":30.81}
{"ticker":"GRUB","date":"2015-10-20","pret":-0.0071,"close":30.88}
{"ticker":"GRUB","date":"2015-10-21","pret":-0.00714,"close":29.92}
{"ticker":"GRUB","date":"2015-10-22","pret":-0.01676,"close":30.1}
{"ticker":"GRUB","date":"2015-10-23","pret":0.01317,"close":31.04}
{"ticker":"GRUB","date":"2015-10-26","pret":0.01397,"close":32.09}
{"ticker":"GRUB","date":"2015-10-27","pret":-0.30198,"close":24.49}
{"ticker":"GRUB","date":"2015-10-28","pret":0.05847,"close":24.41}
{"ticker":"GRUB","date":"2015-10-29","pret":-0.00206,"close":23.85}
{"ticker":"GRUB","date":"2015-10-30","pret":-0.0112,"close":23.98}
{"ticker":"GRUB","date":"2015-11-02","pret":0,"close":24.34}
{"ticker":"GRUB","date":"2015-11-03","pret":0.00913,"close":24.56}
{"ticker":"GRUB","date":"2015-11-04","pret":0.00946,"close":24.37}
{"ticker":"GRUB","date":"2015-11-05","pret":0,"close":24.28}
{"ticker":"GRUB","date":"2015-11-06","pret":-0.0074,"close":25.19}
{"ticker":"GRUB","date":"2015-11-09","pret":0.03166,"close":25.85}
{"ticker":"GRUB","date":"2015-11-10","pret":0.02603,"close":25.02}
{"ticker":"GRUB","date":"2015-11-11","pret":-0.02683,"close":24.07}
{"ticker":"GRUB","date":"2015-11-12","pret":-0.05803,"close":23.86}
{"ticker":"GRUB","date":"2015-11-13","pret":0.00381,"close":23.89}
{"ticker":"GRUB","date":"2015-11-16","pret":0.00882,"close":24.57}
{"ticker":"GRUB","date":"2015-11-17","pret":0.02887,"close":25.31}
{"ticker":"GRUB","date":"2015-11-18","pret":0.02727,"close":25.98}
{"ticker":"GRUB","date":"2015-11-19","pret":0.02423,"close":25.7}
{"ticker":"GRUB","date":"2015-11-20","pret":-0.00892,"close":26}
{"ticker":"GRUB","date":"2015-11-23","pret":0.01162,"close":26.24}
{"ticker":"GRUB","date":"2015-11-24","pret":-0.00038,"close":26.46}
{"ticker":"GRUB","date":"2015-11-25","pret":0.01908,"close":27.54}
{"ticker":"GRUB","date":"2015-11-26"}
{"ticker":"GRUB","date":"2015-11-27","pret":0.036,"close":25.78}
{"ticker":"GRUB","date":"2015-11-30","pret":-0.05431,"close":25.64}
{"ticker":"GRUB","date":"2015-12-01","pret":-0.00463,"close":26.27}
{"ticker":"GRUB","date":"2015-12-02","pret":0.01306,"close":26.17}
{"ticker":"GRUB","date":"2015-12-03","pret":0.01478,"close":25.74}
{"ticker":"GRUB","date":"2015-12-04","pret":-0.04068,"close":24.65}
{"ticker":"GRUB","date":"2015-12-07","pret":-0.03914,"close":24.22}
{"ticker":"GRUB","date":"2015-12-08","pret":-0.0123,"close":24.17}
{"ticker":"GRUB","date":"2015-12-09","pret":-0.00538,"close":23.93}
{"ticker":"GRUB","date":"2015-12-10","pret":-0.00916,"close":24.54}
{"ticker":"GRUB","date":"2015-12-11","pret":0.01123,"close":24.03}
{"ticker":"GRUB","date":"2015-12-14","pret":-0.00415,"close":22.97}
{"ticker":"GRUB","date":"2015-12-15","pret":-0.04157,"close":24}
{"ticker":"GRUB","date":"2015-12-16","pret":0.00734,"close":23.6}
{"ticker":"GRUB","date":"2015-12-17"}
{"ticker":"GRUB","date":"2015-12-18","pret":-0.01124,"close":23.43}
{"ticker":"GRUB","date":"2015-12-21","pret":0.02829,"close":23.9}
{"ticker":"GRUB","date":"2015-12-22","pret":0.01343,"close":24.81}
{"ticker":"GRUB","date":"2015-12-23","pret":0.04005,"close":25.86}
{"ticker":"GRUB","date":"2015-12-24","pret":0.04044,"close":25.38}
{"ticker":"GRUB","date":"2015-12-28","pret":-0.0277,"close":24.99}
{"ticker":"GRUB","date":"2015-12-29","pret":-0.01114,"close":24.66}
{"ticker":"GRUB","date":"2015-12-30","pret":-0.01816,"close":24.43}
{"ticker":"GRUB","date":"2015-12-31","pret":-0.01353,"close":24.2}
{"ticker":"GRUB","date":"2016-01-04","pret":-0.03018,"close":23.62}
{"ticker":"GRUB","date":"2016-01-05","pret":0.0131,"close":23.06}
{"ticker":"GS","date":"2015-01-02","pret":-0.00689,"close":194.41}
{"ticker":"GS","date":"2015-01-05","pret":-0.01154,"close":188.34}
{"ticker":"GS","date":"2015-01-06","pret":-0.02496,"close":184.53}
{"ticker":"GS","date":"2015-01-07","pret":-0.00773,"close":187.28}
{"ticker":"GS","date":"2015-01-08","pret":0.01329,"close":190.27}
{"ticker":"GS","date":"2015-01-09","pret":0.00595,"close":187.35}
{"ticker":"GS","date":"2015-01-12","pret":-0.01651,"close":185.07}
{"ticker":"GS","date":"2015-01-13","pret":-0.00417,"close":184.93}
{"ticker":"GS","date":"2015-01-14","pret":-0.02937,"close":180.23}
{"ticker":"GS","date":"2015-01-15","pret":-0.00554,"close":178.49}
{"ticker":"GS","date":"2015-01-16","pret":-0.01933,"close":177.23}
{"ticker":"GS","date":"2015-01-20","pret":0.00474,"close":175.63}
{"ticker":"GS","date":"2015-01-21","pret":-0.01715,"close":177.15}
{"ticker":"GS","date":"2015-01-22","pret":0.02411,"close":182.04}
{"ticker":"GS","date":"2015-01-23","pret":0.01455,"close":180.49}
{"ticker":"GS","date":"2015-01-26","pret":-0.01505,"close":180.42}
{"ticker":"GS","date":"2015-01-27","pret":-0.00832,"close":176.49}
{"ticker":"GS","date":"2015-01-28","pret":0.00276,"close":173.05}
{"ticker":"GS","date":"2015-01-29","pret":-0.02593,"close":175.99}
{"ticker":"GS","date":"2015-01-30","pret":0.00547,"close":172.41}
{"ticker":"GS","date":"2015-02-02","pret":-0.00657,"close":175.49}
{"ticker":"GS","date":"2015-02-03","pret":0.01731,"close":180.24}
{"ticker":"GS","date":"2015-02-04","pret":0.01528,"close":178.78}
{"ticker":"GS","date":"2015-02-05","pret":0.00402,"close":180.77}
{"ticker":"GS","date":"2015-02-06","pret":0.01444,"close":183.43}
{"ticker":"GS","date":"2015-02-09","pret":-0.00198,"close":182.22}
{"ticker":"GS","date":"2015-02-10","pret":0.0091,"close":184.56}
{"ticker":"GS","date":"2015-02-11","pret":0.00392,"close":187.65}
{"ticker":"GS","date":"2015-02-12","pret":0.02246,"close":189.78}
{"ticker":"GS","date":"2015-02-13","pret":0.00857,"close":189}
{"ticker":"GS","date":"2015-02-17","pret":-0.00576,"close":190.02}
{"ticker":"GS","date":"2015-02-18","pret":0.00402,"close":188.67}
{"ticker":"GS","date":"2015-02-19","pret":-0.00986,"close":189.11}
{"ticker":"GS","date":"2015-02-20","pret":0.00356,"close":191.51}
{"ticker":"GS","date":"2015-02-23","pret":0.01261,"close":190.31}
{"ticker":"GS","date":"2015-02-24","pret":-0.00373,"close":192.22}
{"ticker":"GS","date":"2015-02-25","pret":0.00797,"close":191.72}
{"ticker":"GS","date":"2015-02-26","pret":-0.00544,"close":192.2}
{"ticker":"GS","date":"2015-02-27","pret":0.00356,"close":189.79}
{"ticker":"GS","date":"2015-03-02","pret":-0.00624,"close":191.79}
{"ticker":"GS","date":"2015-03-03","pret":0.00368,"close":191.27}
{"ticker":"GS","date":"2015-03-04","pret":-0.00184,"close":189.67}
{"ticker":"GS","date":"2015-03-05","pret":-0.00116,"close":190.08}
{"ticker":"GS","date":"2015-03-06","pret":-0.0135,"close":186.91}
{"ticker":"GS","date":"2015-03-09","pret":-0.00149,"close":187.93}
{"ticker":"GS","date":"2015-03-10","pret":-0.00917,"close":182.71}
{"ticker":"GS","date":"2015-03-11","pret":-0.01242,"close":184.18}
{"ticker":"GS","date":"2015-03-12","pret":0.0143,"close":189.95}
{"ticker":"GS","date":"2015-03-13","pret":0.01564,"close":189.34}
{"ticker":"GS","date":"2015-03-16","pret":0.00618,"close":191.9}
{"ticker":"GS","date":"2015-03-17","pret":0.00488,"close":190.57}
{"ticker":"GS","date":"2015-03-18","pret":-0.00683,"close":192.32}
{"ticker":"GS","date":"2015-03-19","pret":0.01096,"close":189.97}
{"ticker":"GS","date":"2015-03-20","pret":-0.00675,"close":193.13}
{"ticker":"GS","date":"2015-03-23","pret":0.01459,"close":191.96}
{"ticker":"GS","date":"2015-03-24","pret":-0.0069,"close":191.28}
{"ticker":"GS","date":"2015-03-25","pret":-0.00449,"close":187.35}
{"ticker":"GS","date":"2015-03-26","pret":-0.02415,"close":187.24}
{"ticker":"GS","date":"2015-03-27","pret":0.00359,"close":188.06}
{"ticker":"GS","date":"2015-03-30","pret":0.01089,"close":191.02}
{"ticker":"GS","date":"2015-03-31","pret":0.0058,"close":187.97}
{"ticker":"GS","date":"2015-04-01","pret":-0.01269,"close":192.23}
{"ticker":"GS","date":"2015-04-02","pret":0.01996,"close":191.55}
{"ticker":"GS","date":"2015-04-06","pret":-0.00812,"close":192.05}
{"ticker":"GS","date":"2015-04-07","pret":0.01223,"close":192.39}
{"ticker":"GS","date":"2015-04-08","pret":0.0027,"close":192.56}
{"ticker":"GS","date":"2015-04-09","pret":-0.00093,"close":194.89}
{"ticker":"GS","date":"2015-04-10","pret":0.00924,"close":195.64}
{"ticker":"GS","date":"2015-04-13","pret":0.00344,"close":195.58}
{"ticker":"GS","date":"2015-04-14","pret":0.00846,"close":197.72}
{"ticker":"GS","date":"2015-04-15","pret":0.00622,"close":201.1}
{"ticker":"GS","date":"2015-04-16","pret":0.0224,"close":200.21}
{"ticker":"GS","date":"2015-04-17","pret":-0.02427,"close":197.35}
{"ticker":"GS","date":"2015-04-20","pret":0.0062,"close":198.1}
{"ticker":"GS","date":"2015-04-21","pret":-0.0005,"close":196.84}
{"ticker":"GS","date":"2015-04-22","pret":-0.00534,"close":198.32}
{"ticker":"GS","date":"2015-04-23","pret":0.00126,"close":199.31}
{"ticker":"GS","date":"2015-04-24","pret":0.00423,"close":197.99}
{"ticker":"GS","date":"2015-04-27","pret":-0.00121,"close":196.52}
{"ticker":"GS","date":"2015-04-28","pret":-0.01296,"close":197.49}
{"ticker":"GS","date":"2015-04-29","pret":-0.00209,"close":198.56}
{"ticker":"GS","date":"2015-04-30","pret":0.01324,"close":196.42}
{"ticker":"GS","date":"2015-05-01","pret":0.00025,"close":197.53}
{"ticker":"GS","date":"2015-05-04","pret":-0.00096,"close":199.3}
{"ticker":"GS","date":"2015-05-05","pret":0.00025,"close":197.29}
{"ticker":"GS","date":"2015-05-06","pret":-0.00283,"close":196.25}
{"ticker":"GS","date":"2015-05-07","pret":-0.00756,"close":197.39}
{"ticker":"GS","date":"2015-05-08","pret":0.01437,"close":200.5}
{"ticker":"GS","date":"2015-05-11","pret":0.00596,"close":201.73}
{"ticker":"GS","date":"2015-05-12","pret":0.00095,"close":200.53}
{"ticker":"GS","date":"2015-05-13","pret":-0.00005,"close":201.43}
{"ticker":"GS","date":"2015-05-14","pret":0.00924,"close":202.62}
{"ticker":"GS","date":"2015-05-15","pret":0.00109,"close":202.97}
{"ticker":"GS","date":"2015-05-18","pret":0.00049,"close":204.66}
{"ticker":"GS","date":"2015-05-19","pret":0.01148,"close":205.4}
{"ticker":"GS","date":"2015-05-20","pret":0.00088,"close":205.08}
{"ticker":"GS","date":"2015-05-21","pret":-0.00278,"close":204.95}
{"ticker":"GS","date":"2015-05-22","pret":0.00029,"close":207.8}
{"ticker":"GS","date":"2015-05-26","pret":0.01388,"close":206.38}
{"ticker":"GS","date":"2015-05-27","pret":-0.00304,"close":209.06}
{"ticker":"GS","date":"2015-05-28","pret":0.00574,"close":208.48}
{"ticker":"GS","date":"2015-05-29","pret":0.00072,"close":206.19}
{"ticker":"GS","date":"2015-06-01","pret":-0.00438,"close":207.81}
{"ticker":"GS","date":"2015-06-02","pret":-0.00227,"close":206.43}
{"ticker":"GS","date":"2015-06-03","pret":0.00323,"close":208.29}
{"ticker":"GS","date":"2015-06-04","pret":0.00038,"close":208.87}
{"ticker":"GS","date":"2015-06-05","pret":0.01482,"close":210.45}
{"ticker":"GS","date":"2015-06-08","pret":0.00213,"close":209.79}
{"ticker":"GS","date":"2015-06-09","pret":-0.00546,"close":209.02}
{"ticker":"GS","date":"2015-06-10","pret":-0.00133,"close":213.13}
{"ticker":"GS","date":"2015-06-11","pret":0.01632,"close":213.94}
{"ticker":"GS","date":"2015-06-12","pret":0.00145,"close":213.06}
{"ticker":"GS","date":"2015-06-15","pret":-0.01221,"close":211.76}
{"ticker":"GS","date":"2015-06-16","pret":0.00454,"close":213.56}
{"ticker":"GS","date":"2015-06-17","pret":0.00818,"close":212.93}
{"ticker":"GS","date":"2015-06-18","pret":-0.00066,"close":214.6}
{"ticker":"GS","date":"2015-06-19","pret":0.00313,"close":213.19}
{"ticker":"GS","date":"2015-06-22","pret":0.00438,"close":216.51}
{"ticker":"GS","date":"2015-06-23","pret":0.00861,"close":218.4}
{"ticker":"GS","date":"2015-06-24","pret":-0.00332,"close":214.43}
{"ticker":"GS","date":"2015-06-25","pret":-0.00487,"close":212.82}
{"ticker":"GS","date":"2015-06-26","pret":-0.00714,"close":213.17}
{"ticker":"GS","date":"2015-06-29","pret":-0.01642,"close":207.65}
{"ticker":"GS","date":"2015-06-30","pret":-0.00119,"close":208.79}
{"ticker":"GS","date":"2015-07-01","pret":0.00826,"close":209.94}
{"ticker":"GS","date":"2015-07-02","pret":-0.00802,"close":209.2}
{"ticker":"GS","date":"2015-07-06","pret":-0.0155,"close":208.04}
{"ticker":"GS","date":"2015-07-07","pret":0.00612,"close":208.21}
{"ticker":"GS","date":"2015-07-08","pret":-0.00811,"close":204.06}
{"ticker":"GS","date":"2015-07-09","pret":0.00402,"close":204.81}
{"ticker":"GS","date":"2015-07-10","pret":0.00284,"close":207.19}
{"ticker":"GS","date":"2015-07-13","pret":0.00825,"close":210.12}
{"ticker":"GS","date":"2015-07-14","pret":0.00272,"close":212.16}
{"ticker":"GS","date":"2015-07-15","pret":0.01667,"close":212.96}
{"ticker":"GS","date":"2015-07-16","pret":-0.01012,"close":211.18}
{"ticker":"GS","date":"2015-07-17","pret":-0.00298,"close":212.46}
{"ticker":"GS","date":"2015-07-20","pret":0.00907,"close":212.39}
{"ticker":"GS","date":"2015-07-21","pret":-0.0033,"close":211.5}
{"ticker":"GS","date":"2015-07-22","pret":-0.00085,"close":213.25}
{"ticker":"GS","date":"2015-07-23","pret":0.00874,"close":211.05}
{"ticker":"GS","date":"2015-07-24","pret":-0.0104,"close":207.35}
{"ticker":"GS","date":"2015-07-27","pret":-0.02879,"close":205.02}
{"ticker":"GS","date":"2015-07-28","pret":0.00819,"close":206.24}
{"ticker":"GS","date":"2015-07-29","pret":-0.00276,"close":206.84}
{"ticker":"GS","date":"2015-07-30","pret":-0.00262,"close":207.2}
{"ticker":"GS","date":"2015-07-31","pret":0.00663,"close":205.07}
{"ticker":"GS","date":"2015-08-03","pret":-0.00799,"close":204.69}
{"ticker":"GS","date":"2015-08-04","pret":-0.0036,"close":205.17}
{"ticker":"GS","date":"2015-08-05","pret":0.00937,"close":205.7}
{"ticker":"GS","date":"2015-08-06","pret":-0.00455,"close":205.09}
{"ticker":"GS","date":"2015-08-07","pret":-0.0034,"close":203.44}
{"ticker":"GS","date":"2015-08-10","pret":-0.00346,"close":205.97}
{"ticker":"GS","date":"2015-08-11","pret":-0.00534,"close":201.7}
{"ticker":"GS","date":"2015-08-12","pret":-0.01785,"close":201.13}
{"ticker":"GS","date":"2015-08-13","pret":0.00409,"close":200.74}
{"ticker":"GS","date":"2015-08-14","pret":0.00055,"close":202.02}
{"ticker":"GS","date":"2015-08-17","pret":0.0009,"close":202.57}
{"ticker":"GS","date":"2015-08-18","pret":0.00551,"close":201.18}
{"ticker":"GS","date":"2015-08-19","pret":-0.01044,"close":200.95}
{"ticker":"GS","date":"2015-08-20","pret":-0.00798,"close":196.75}
{"ticker":"GS","date":"2015-08-21","pret":-0.02433,"close":187.74}
{"ticker":"GS","date":"2015-08-24","pret":-0.08174,"close":179.46}
{"ticker":"GS","date":"2015-08-25","pret":0.04079,"close":178.22}
{"ticker":"GS","date":"2015-08-26","pret":-0.01545,"close":184.4}
{"ticker":"GS","date":"2015-08-27","pret":0.02039,"close":189.21}
{"ticker":"GS","date":"2015-08-28","pret":0.00417,"close":187.75}
{"ticker":"GS","date":"2015-08-31","pret":0.00053,"close":188.6}
{"ticker":"GS","date":"2015-09-01","pret":-0.01855,"close":182.12}
{"ticker":"GS","date":"2015-09-02","pret":0.00341,"close":184.51}
{"ticker":"GS","date":"2015-09-03","pret":0.0007,"close":185.06}
{"ticker":"GS","date":"2015-09-04","pret":-0.01492,"close":180.38}
{"ticker":"GS","date":"2015-09-08","pret":0.00901,"close":185.88}
{"ticker":"GS","date":"2015-09-09","pret":0.03021,"close":185.68}
{"ticker":"GS","date":"2015-09-10","pret":-0.02187,"close":185.91}
{"ticker":"GS","date":"2015-09-11","pret":-0.00011,"close":185.27}
{"ticker":"GS","date":"2015-09-14","pret":0.00092,"close":183.94}
{"ticker":"GS","date":"2015-09-15","pret":-0.00443,"close":187.45}
{"ticker":"GS","date":"2015-09-16","pret":0.01706,"close":188.64}
{"ticker":"GS","date":"2015-09-17","pret":0.0026,"close":186.45}
{"ticker":"GS","date":"2015-09-18","pret":-0.02825,"close":180.94}
{"ticker":"GS","date":"2015-09-21","pret":0.00055,"close":183.35}
{"ticker":"GS","date":"2015-09-22","pret":-0.01324,"close":179.72}
{"ticker":"GS","date":"2015-09-23","pret":-0.00599,"close":179.41}
{"ticker":"GS","date":"2015-09-24","pret":-0.01203,"close":176.91}
{"ticker":"GS","date":"2015-09-25","pret":0.00863,"close":179.83}
{"ticker":"GS","date":"2015-09-28","pret":-0.00414,"close":173.02}
{"ticker":"GS","date":"2015-09-29","pret":-0.03102,"close":171.86}
{"ticker":"GS","date":"2015-09-30","pret":0.00903,"close":173.76}
{"ticker":"GS","date":"2015-10-01","pret":-0.00103,"close":176.02}
{"ticker":"GS","date":"2015-10-02","pret":-0.01304,"close":177.01}
{"ticker":"GS","date":"2015-10-05","pret":0.03477,"close":180.7}
{"ticker":"GS","date":"2015-10-06","pret":0.01099,"close":180.32}
{"ticker":"GS","date":"2015-10-07","pret":0.00884,"close":182.23}
{"ticker":"GS","date":"2015-10-08","pret":-0.00342,"close":181.07}
{"ticker":"GS","date":"2015-10-09","pret":-0.00122,"close":179.19}
{"ticker":"GS","date":"2015-10-12","pret":-0.00088,"close":180.23}
{"ticker":"GS","date":"2015-10-13","pret":-0.00683,"close":180.97}
{"ticker":"GS","date":"2015-10-14","pret":0.00644,"close":179.51}
{"ticker":"GS","date":"2015-10-15","pret":-0.02238,"close":184.96}
{"ticker":"GS","date":"2015-10-16","pret":0.04638,"close":185.18}
{"ticker":"GS","date":"2015-10-19","pret":-0.0089,"close":185.74}
{"ticker":"GS","date":"2015-10-20","pret":0.00933,"close":185.51}
{"ticker":"GS","date":"2015-10-21","pret":0.00549,"close":179.7}
{"ticker":"GS","date":"2015-10-22","pret":-0.0327,"close":183.56}
{"ticker":"GS","date":"2015-10-23","pret":0.02699,"close":185.5}
{"ticker":"GS","date":"2015-10-26","pret":0.01042,"close":187.01}
{"ticker":"GS","date":"2015-10-27","pret":-0.0059,"close":186.31}
{"ticker":"GS","date":"2015-10-28","pret":0.00381,"close":191.32}
{"ticker":"GS","date":"2015-10-29","pret":0.02272,"close":189.89}
{"ticker":"GS","date":"2015-10-30","pret":-0.00651,"close":187.5}
{"ticker":"GS","date":"2015-11-02","pret":-0.00762,"close":189.68}
{"ticker":"GS","date":"2015-11-03","pret":0.00493,"close":190.69}
{"ticker":"GS","date":"2015-11-04","pret":0.0092,"close":191.65}
{"ticker":"GS","date":"2015-11-05","pret":0.00803,"close":192.02}
{"ticker":"GS","date":"2015-11-06","pret":0.01781,"close":199.17}
{"ticker":"GS","date":"2015-11-09","pret":0.01539,"close":196.76}
{"ticker":"GS","date":"2015-11-10","pret":-0.01244,"close":197.81}
{"ticker":"GS","date":"2015-11-11","pret":0.00866,"close":197.39}
{"ticker":"GS","date":"2015-11-12","pret":-0.01065,"close":192.77}
{"ticker":"GS","date":"2015-11-13","pret":-0.01831,"close":190.39}
{"ticker":"GS","date":"2015-11-16","pret":-0.0138,"close":192.16}
{"ticker":"GS","date":"2015-11-17","pret":0.01401,"close":190.57}
{"ticker":"GS","date":"2015-11-18","pret":-0.00844,"close":193.66}
{"ticker":"GS","date":"2015-11-19","pret":0.0144,"close":193.03}
{"ticker":"GS","date":"2015-11-20","pret":-0.00424,"close":191.47}
{"ticker":"GS","date":"2015-11-23","pret":-0.00885,"close":189.19}
{"ticker":"GS","date":"2015-11-24","pret":-0.0173,"close":188.67}
{"ticker":"GS","date":"2015-11-25","pret":0.00515,"close":189.15}
{"ticker":"GS","date":"2015-11-26"}
{"ticker":"GS","date":"2015-11-27","pret":0.0009,"close":190.47}
{"ticker":"GS","date":"2015-11-30","pret":0.00706,"close":190.02}
{"ticker":"GS","date":"2015-12-01","pret":0.00377,"close":193.07}
{"ticker":"GS","date":"2015-12-02","pret":0.01082,"close":190.26}
{"ticker":"GS","date":"2015-12-03","pret":-0.01375,"close":185.2}
{"ticker":"GS","date":"2015-12-04","pret":-0.02684,"close":189.99}
{"ticker":"GS","date":"2015-12-07","pret":0.02338,"close":185.49}
{"ticker":"GS","date":"2015-12-08","pret":-0.03252,"close":182.92}
{"ticker":"GS","date":"2015-12-09","pret":-0.01038,"close":180.71}
{"ticker":"GS","date":"2015-12-10","pret":-0.00568,"close":182.11}
{"ticker":"GS","date":"2015-12-11","pret":-0.00726,"close":176.56}
{"ticker":"GS","date":"2015-12-14","pret":-0.01689,"close":176.4}
{"ticker":"GS","date":"2015-12-15","pret":0.01299,"close":182.01}
{"ticker":"GS","date":"2015-12-16","pret":0.02772,"close":186.21}
{"ticker":"GS","date":"2015-12-17"}
{"ticker":"GS","date":"2015-12-18","pret":-0.01539,"close":175.49}
{"ticker":"GS","date":"2015-12-21","pret":-0.02063,"close":177.75}
{"ticker":"GS","date":"2015-12-22","pret":0.00786,"close":180.05}
{"ticker":"GS","date":"2015-12-23","pret":0.01001,"close":182.95}
{"ticker":"GS","date":"2015-12-24","pret":0.00865,"close":182.47}
{"ticker":"GS","date":"2015-12-28","pret":-0.00275,"close":181.62}
{"ticker":"GS","date":"2015-12-29","pret":0.00576,"close":183.53}
{"ticker":"GS","date":"2015-12-30","pret":0.00251,"close":182.01}
{"ticker":"GS","date":"2015-12-31","pret":-0.01163,"close":180.23}
{"ticker":"GS","date":"2016-01-04","pret":-0.03009,"close":177.14}
{"ticker":"GS","date":"2016-01-05","pret":0.00522,"close":174.09}
{"ticker":"GSAT","date":"2015-01-02","pret":0.02166,"close":2.68}
{"ticker":"GSAT","date":"2015-01-05","pret":-0.04754,"close":2.6}
{"ticker":"GSAT","date":"2015-01-06","pret":-0.0151,"close":2.49}
{"ticker":"GSAT","date":"2015-01-07","pret":-0.03089,"close":2.58}
{"ticker":"GSAT","date":"2015-01-08","pret":0.03847,"close":2.71}
{"ticker":"GSAT","date":"2015-01-09","pret":0.01869,"close":2.69}
{"ticker":"GSAT","date":"2015-01-12","pret":0,"close":2.72}
{"ticker":"GSAT","date":"2015-01-13","pret":-0.00744,"close":2.76}
{"ticker":"GSAT","date":"2015-01-14","pret":0.01113,"close":2.67}
{"ticker":"GSAT","date":"2015-01-15","pret":-0.01113,"close":2.54}
{"ticker":"GSAT","date":"2015-01-16","pret":-0.0576,"close":2.63}
{"ticker":"GSAT","date":"2015-01-20","pret":0.03496,"close":2.57}
{"ticker":"GSAT","date":"2015-01-21","pret":-0.02317,"close":2.48}
{"ticker":"GSAT","date":"2015-01-22","pret":-0.00391,"close":2.52}
{"ticker":"GSAT","date":"2015-01-23","pret":-0.0198,"close":2.45}
{"ticker":"GSAT","date":"2015-01-26","pret":-0.02429,"close":2.5}
{"ticker":"GSAT","date":"2015-01-27","pret":0.00816,"close":2.49}
{"ticker":"GSAT","date":"2015-01-28","pret":0.01613,"close":2.43}
{"ticker":"GSAT","date":"2015-01-29","pret":0.01587,"close":2.48}
{"ticker":"GSAT","date":"2015-01-30","pret":-0.04017,"close":2.42}
{"ticker":"GSAT","date":"2015-02-02","pret":-0.03334,"close":2.39}
{"ticker":"GSAT","date":"2015-02-03","pret":0.01263,"close":2.5}
{"ticker":"GSAT","date":"2015-02-04","pret":0.045,"close":2.48}
{"ticker":"GSAT","date":"2015-02-05","pret":-0.00803,"close":2.46}
{"ticker":"GSAT","date":"2015-02-06","pret":-0.01217,"close":2.4}
{"ticker":"GSAT","date":"2015-02-09","pret":-0.0248,"close":2.32}
{"ticker":"GSAT","date":"2015-02-10","pret":-0.02973,"close":2.2}
{"ticker":"GSAT","date":"2015-02-11","pret":-0.05767,"close":2.27}
{"ticker":"GSAT","date":"2015-02-12","pret":0.04465,"close":2.32}
{"ticker":"GSAT","date":"2015-02-13","pret":0.0216,"close":2.4}
{"ticker":"GSAT","date":"2015-02-17","pret":0.02532,"close":2.55}
{"ticker":"GSAT","date":"2015-02-18","pret":0.08004,"close":2.69}
{"ticker":"GSAT","date":"2015-02-19","pret":0.03403,"close":2.55}
{"ticker":"GSAT","date":"2015-02-20","pret":-0.04175,"close":2.6}
{"ticker":"GSAT","date":"2015-02-23","pret":0.00772,"close":2.56}
{"ticker":"GSAT","date":"2015-02-24","pret":-0.01161,"close":2.49}
{"ticker":"GSAT","date":"2015-02-25","pret":-0.02762,"close":2.58}
{"ticker":"GSAT","date":"2015-02-26","pret":0.03537,"close":2.54}
{"ticker":"GSAT","date":"2015-02-27","pret":-0.01949,"close":2.58}
{"ticker":"GSAT","date":"2015-03-02","pret":0.01562,"close":2.53}
{"ticker":"GSAT","date":"2015-03-03","pret":-0.01957,"close":2.6}
{"ticker":"GSAT","date":"2015-03-04","pret":0.03113,"close":2.69}
{"ticker":"GSAT","date":"2015-03-05","pret":0.0339,"close":2.73}
{"ticker":"GSAT","date":"2015-03-06","pret":0.0037,"close":2.75}
{"ticker":"GSAT","date":"2015-03-09","pret":0.04686,"close":3.01}
{"ticker":"GSAT","date":"2015-03-10","pret":0.05147,"close":2.94}
{"ticker":"GSAT","date":"2015-03-11","pret":0.0803,"close":3.15}
{"ticker":"GSAT","date":"2015-03-12","pret":0.00308,"close":3.29}
{"ticker":"GSAT","date":"2015-03-13","pret":0.01527,"close":3.08}
{"ticker":"GSAT","date":"2015-03-16","pret":-0.07878,"close":3.3}
{"ticker":"GSAT","date":"2015-03-17","pret":0.06659,"close":3.3}
{"ticker":"GSAT","date":"2015-03-18","pret":0,"close":3.42}
{"ticker":"GSAT","date":"2015-03-19","pret":0.0391,"close":3.41}
{"ticker":"GSAT","date":"2015-03-20","pret":0.00295,"close":3.55}
{"ticker":"GSAT","date":"2015-03-23","pret":0.04598,"close":3.56}
{"ticker":"GSAT","date":"2015-03-24","pret":0.0028,"close":3.47}
{"ticker":"GSAT","date":"2015-03-25","pret":-0.02266,"close":3.38}
{"ticker":"GSAT","date":"2015-03-26","pret":-0.01443,"close":3.39}
{"ticker":"GSAT","date":"2015-03-27","pret":-0.0117,"close":3.37}
{"ticker":"GSAT","date":"2015-03-30","pret":-0.00886,"close":3.37}
{"ticker":"GSAT","date":"2015-03-31","pret":-0.02099,"close":3.33}
{"ticker":"GSAT","date":"2015-04-01","pret":0.00303,"close":3.35}
{"ticker":"GSAT","date":"2015-04-02","pret":0,"close":3.3}
{"ticker":"GSAT","date":"2015-04-06","pret":-0.01522,"close":3.19}
{"ticker":"GSAT","date":"2015-04-07","pret":-0.02171,"close":3.13}
{"ticker":"GSAT","date":"2015-04-08","pret":-0.01899,"close":2.96}
{"ticker":"GSAT","date":"2015-04-09","pret":-0.06945,"close":2.98}
{"ticker":"GSAT","date":"2015-04-10","pret":0.02369,"close":3.07}
{"ticker":"GSAT","date":"2015-04-13","pret":0.02314,"close":3.11}
{"ticker":"GSAT","date":"2015-04-14","pret":0.00976,"close":3.12}
{"ticker":"GSAT","date":"2015-04-15","pret":0.03185,"close":3.25}
{"ticker":"GSAT","date":"2015-04-16","pret":0.02171,"close":3.21}
{"ticker":"GSAT","date":"2015-04-17","pret":-0.01858,"close":3.18}
{"ticker":"GSAT","date":"2015-04-20","pret":0.00312,"close":3.18}
{"ticker":"GSAT","date":"2015-04-21","pret":-0.01254,"close":3.2}
{"ticker":"GSAT","date":"2015-04-22","pret":0.00942,"close":3.14}
{"ticker":"GSAT","date":"2015-04-23","pret":-0.01575,"close":3.13}
{"ticker":"GSAT","date":"2015-04-24","pret":0,"close":3.15}
{"ticker":"GSAT","date":"2015-04-27","pret":0,"close":3.13}
{"ticker":"GSAT","date":"2015-04-28","pret":-0.00957,"close":2.98}
{"ticker":"GSAT","date":"2015-04-29","pret":-0.04927,"close":2.82}
{"ticker":"GSAT","date":"2015-04-30","pret":-0.04124,"close":2.59}
{"ticker":"GSAT","date":"2015-05-01","pret":-0.09181,"close":2.53}
{"ticker":"GSAT","date":"2015-05-04","pret":-0.03125,"close":2.39}
{"ticker":"GSAT","date":"2015-05-05","pret":-0.04879,"close":2.3}
{"ticker":"GSAT","date":"2015-05-06","pret":-0.0339,"close":2.41}
{"ticker":"GSAT","date":"2015-05-07","pret":0.04632,"close":2.31}
{"ticker":"GSAT","date":"2015-05-08","pret":-0.00412,"close":2.35}
{"ticker":"GSAT","date":"2015-05-11","pret":-0.0379,"close":2.43}
{"ticker":"GSAT","date":"2015-05-12","pret":0.05429,"close":2.47}
{"ticker":"GSAT","date":"2015-05-13","pret":0.00406,"close":2.57}
{"ticker":"GSAT","date":"2015-05-14","pret":0.04744,"close":2.59}
{"ticker":"GSAT","date":"2015-05-15","pret":-0.00387,"close":2.56}
{"ticker":"GSAT","date":"2015-05-18","pret":-0.0117,"close":2.42}
{"ticker":"GSAT","date":"2015-05-19","pret":-0.0198,"close":2.36}
{"ticker":"GSAT","date":"2015-05-20","pret":0.02372,"close":2.48}
{"ticker":"GSAT","date":"2015-05-21","pret":-0.03579,"close":2.48}
{"ticker":"GSAT","date":"2015-05-22","pret":0,"close":2.43}
{"ticker":"GSAT","date":"2015-05-26","pret":-0.01633,"close":2.35}
{"ticker":"GSAT","date":"2015-05-27","pret":-0.02923,"close":2.37}
{"ticker":"GSAT","date":"2015-05-28","pret":-0.00425,"close":2.35}
{"ticker":"GSAT","date":"2015-05-29","pret":-0.00426,"close":2.65}
{"ticker":"GSAT","date":"2015-06-01","pret":0.08594,"close":2.22}
{"ticker":"GSAT","date":"2015-06-02","pret":-0.14764,"close":2.32}
{"ticker":"GSAT","date":"2015-06-03","pret":0.06596,"close":2.24}
{"ticker":"GSAT","date":"2015-06-04","pret":-0.04348,"close":2.21}
{"ticker":"GSAT","date":"2015-06-05","pret":-0.00893,"close":2.32}
{"ticker":"GSAT","date":"2015-06-08","pret":0.03091,"close":2.3}
{"ticker":"GSAT","date":"2015-06-09","pret":0,"close":2.32}
{"ticker":"GSAT","date":"2015-06-10","pret":0,"close":2.19}
{"ticker":"GSAT","date":"2015-06-11","pret":-0.0628,"close":2.12}
{"ticker":"GSAT","date":"2015-06-12","pret":-0.02817,"close":2.13}
{"ticker":"GSAT","date":"2015-06-15","pret":0.02353,"close":2.25}
{"ticker":"GSAT","date":"2015-06-16","pret":0.03653,"close":2.2}
{"ticker":"GSAT","date":"2015-06-17","pret":0,"close":2.19}
{"ticker":"GSAT","date":"2015-06-18","pret":-0.00901,"close":2.26}
{"ticker":"GSAT","date":"2015-06-19","pret":0.01794,"close":2.33}
{"ticker":"GSAT","date":"2015-06-22","pret":0.03494,"close":2.37}
{"ticker":"GSAT","date":"2015-06-23","pret":0.02542,"close":2.4}
{"ticker":"GSAT","date":"2015-06-24","pret":-0.0084,"close":2.26}
{"ticker":"GSAT","date":"2015-06-25","pret":-0.04752,"close":2.2}
{"ticker":"GSAT","date":"2015-06-26","pret":-0.03146,"close":2.28}
{"ticker":"GSAT","date":"2015-06-29","pret":0.03146,"close":2.13}
{"ticker":"GSAT","date":"2015-06-30","pret":-0.04064,"close":2.11}
{"ticker":"GSAT","date":"2015-07-01","pret":-0.01392,"close":2.11}
{"ticker":"GSAT","date":"2015-07-02","pret":-0.01412,"close":2.04}
{"ticker":"GSAT","date":"2015-07-06","pret":-0.05354,"close":1.93}
{"ticker":"GSAT","date":"2015-07-07","pret":-0.04604,"close":1.86}
{"ticker":"GSAT","date":"2015-07-08","pret":-0.04827,"close":1.81}
{"ticker":"GSAT","date":"2015-07-09","pret":0.00548,"close":1.86}
{"ticker":"GSAT","date":"2015-07-10","pret":0.02162,"close":2.04}
{"ticker":"GSAT","date":"2015-07-13","pret":0.07716,"close":2.04}
{"ticker":"GSAT","date":"2015-07-14","pret":0,"close":2.12}
{"ticker":"GSAT","date":"2015-07-15","pret":0.04359,"close":2.28}
{"ticker":"GSAT","date":"2015-07-16","pret":0.07309,"close":2.33}
{"ticker":"GSAT","date":"2015-07-17","pret":0.04311,"close":2.36}
{"ticker":"GSAT","date":"2015-07-20","pret":-0.00848,"close":2.34}
{"ticker":"GSAT","date":"2015-07-21","pret":-0.01717,"close":2.34}
{"ticker":"GSAT","date":"2015-07-22","pret":0.00862,"close":2.34}
{"ticker":"GSAT","date":"2015-07-23","pret":-0.0043,"close":2.31}
{"ticker":"GSAT","date":"2015-07-24","pret":-0.01302,"close":2.21}
{"ticker":"GSAT","date":"2015-07-27","pret":-0.05844,"close":2.12}
{"ticker":"GSAT","date":"2015-07-28","pret":-0.04256,"close":2.05}
{"ticker":"GSAT","date":"2015-07-29","pret":-0.00971,"close":2.11}
{"ticker":"GSAT","date":"2015-07-30","pret":0.01932,"close":2.13}
{"ticker":"GSAT","date":"2015-07-31","pret":-0.01932,"close":2.07}
{"ticker":"GSAT","date":"2015-08-03","pret":0.00487,"close":2.03}
{"ticker":"GSAT","date":"2015-08-04","pret":-0.02457,"close":1.98}
{"ticker":"GSAT","date":"2015-08-05","pret":-0.01,"close":1.95}
{"ticker":"GSAT","date":"2015-08-06","pret":-0.02545,"close":1.99}
{"ticker":"GSAT","date":"2015-08-07","pret":-0.01036,"close":1.9}
{"ticker":"GSAT","date":"2015-08-10","pret":0,"close":1.99}
{"ticker":"GSAT","date":"2015-08-11","pret":0.0052,"close":1.94}
{"ticker":"GSAT","date":"2015-08-12","pret":-0.01042,"close":1.87}
{"ticker":"GSAT","date":"2015-08-13","pret":0.02073,"close":1.81}
{"ticker":"GSAT","date":"2015-08-14","pret":-0.08004,"close":1.85}
{"ticker":"GSAT","date":"2015-08-17","pret":0.0274,"close":1.86}
{"ticker":"GSAT","date":"2015-08-18","pret":0.02667,"close":1.78}
{"ticker":"GSAT","date":"2015-08-19","pret":-0.06524,"close":1.75}
{"ticker":"GSAT","date":"2015-08-20","pret":-0.03429,"close":1.7}
{"ticker":"GSAT","date":"2015-08-21","pret":-0.03551,"close":1.84}
{"ticker":"GSAT","date":"2015-08-24","pret":0.0585,"close":1.68}
{"ticker":"GSAT","date":"2015-08-25","pret":-0.01719,"close":1.55}
{"ticker":"GSAT","date":"2015-08-26","pret":-0.0657,"close":1.62}
{"ticker":"GSAT","date":"2015-08-27","pret":0.01227,"close":1.56}
{"ticker":"GSAT","date":"2015-08-28","pret":-0.07599,"close":1.66}
{"ticker":"GSAT","date":"2015-08-31","pret":0.10008,"close":1.76}
{"ticker":"GSAT","date":"2015-09-01","pret":0.00594,"close":1.59}
{"ticker":"GSAT","date":"2015-09-02","pret":-0.0423,"close":1.72}
{"ticker":"GSAT","date":"2015-09-03","pret":0.0657,"close":1.65}
{"ticker":"GSAT","date":"2015-09-04","pret":-0.0657,"close":1.74}
{"ticker":"GSAT","date":"2015-09-08","pret":0.08855,"close":1.69}
{"ticker":"GSAT","date":"2015-09-09","pret":-0.02866,"close":1.69}
{"ticker":"GSAT","date":"2015-09-10","pret":-0.0295,"close":1.67}
{"ticker":"GSAT","date":"2015-09-11","pret":-0.01205,"close":1.72}
{"ticker":"GSAT","date":"2015-09-14","pret":0.04155,"close":1.71}
{"ticker":"GSAT","date":"2015-09-15","pret":-0.0117,"close":1.74}
{"ticker":"GSAT","date":"2015-09-16","pret":0.02899,"close":1.79}
{"ticker":"GSAT","date":"2015-09-17","pret":0.017,"close":1.82}
{"ticker":"GSAT","date":"2015-09-18","pret":0.01117,"close":1.82}
{"ticker":"GSAT","date":"2015-09-21","pret":0.0274,"close":1.77}
{"ticker":"GSAT","date":"2015-09-22","pret":-0.04987,"close":1.75}
{"ticker":"GSAT","date":"2015-09-23","pret":0,"close":1.66}
{"ticker":"GSAT","date":"2015-09-24","pret":-0.06454,"close":1.74}
{"ticker":"GSAT","date":"2015-09-25","pret":0.06454,"close":1.58}
{"ticker":"GSAT","date":"2015-09-28","pret":-0.12063,"close":1.53}
{"ticker":"GSAT","date":"2015-09-29","pret":-0.01942,"close":1.45}
{"ticker":"GSAT","date":"2015-09-30","pret":-0.0537,"close":1.57}
{"ticker":"GSAT","date":"2015-10-01","pret":0.09217,"close":1.56}
{"ticker":"GSAT","date":"2015-10-02","pret":-0.01266,"close":1.68}
{"ticker":"GSAT","date":"2015-10-05","pret":0.07955,"close":1.82}
{"ticker":"GSAT","date":"2015-10-06","pret":0.06821,"close":1.8}
{"ticker":"GSAT","date":"2015-10-07","pret":-0.00551,"close":1.91}
{"ticker":"GSAT","date":"2015-10-08","pret":0.0745,"close":1.96}
{"ticker":"GSAT","date":"2015-10-09","pret":0.02532,"close":1.9}
{"ticker":"GSAT","date":"2015-10-12","pret":-0.05129,"close":1.9}
{"ticker":"GSAT","date":"2015-10-13","pret":-0.01058,"close":1.76}
{"ticker":"GSAT","date":"2015-10-14","pret":-0.07166,"close":1.84}
{"ticker":"GSAT","date":"2015-10-15","pret":0.06096,"close":1.88}
{"ticker":"GSAT","date":"2015-10-16","pret":0.0107,"close":1.86}
{"ticker":"GSAT","date":"2015-10-19","pret":-0.02151,"close":1.72}
{"ticker":"GSAT","date":"2015-10-20","pret":-0.06744,"close":1.85}
{"ticker":"GSAT","date":"2015-10-21","pret":0.07825,"close":1.81}
{"ticker":"GSAT","date":"2015-10-22","pret":-0.01626,"close":1.81}
{"ticker":"GSAT","date":"2015-10-23","pret":-0.00548,"close":1.88}
{"ticker":"GSAT","date":"2015-10-26","pret":0.02174,"close":1.85}
{"ticker":"GSAT","date":"2015-10-27","pret":-0.01081,"close":1.81}
{"ticker":"GSAT","date":"2015-10-28","pret":-0.01093,"close":1.87}
{"ticker":"GSAT","date":"2015-10-29","pret":0.02174,"close":1.87}
{"ticker":"GSAT","date":"2015-10-30","pret":0,"close":1.8}
{"ticker":"GSAT","date":"2015-11-02","pret":-0.03836,"close":1.9}
{"ticker":"GSAT","date":"2015-11-03","pret":0.05436,"close":1.97}
{"ticker":"GSAT","date":"2015-11-04","pret":0.04146,"close":1.99}
{"ticker":"GSAT","date":"2015-11-05","pret":0.02506,"close":1.98}
{"ticker":"GSAT","date":"2015-11-06","pret":-0.06124,"close":2.1}
{"ticker":"GSAT","date":"2015-11-09","pret":0.10008,"close":2.04}
{"ticker":"GSAT","date":"2015-11-10","pret":-0.0438,"close":2.04}
{"ticker":"GSAT","date":"2015-11-11","pret":0.0099,"close":1.96}
{"ticker":"GSAT","date":"2015-11-12","pret":-0.06093,"close":1.94}
{"ticker":"GSAT","date":"2015-11-13","pret":-0.00525,"close":1.9}
{"ticker":"GSAT","date":"2015-11-16","pret":-0.00528,"close":1.89}
{"ticker":"GSAT","date":"2015-11-17","pret":0,"close":1.87}
{"ticker":"GSAT","date":"2015-11-18","pret":-0.01064,"close":1.99}
{"ticker":"GSAT","date":"2015-11-19","pret":0.04701,"close":1.97}
{"ticker":"GSAT","date":"2015-11-20","pret":0.01015,"close":2}
{"ticker":"GSAT","date":"2015-11-23","pret":0.01005,"close":2.09}
{"ticker":"GSAT","date":"2015-11-24","pret":0.01489,"close":2.07}
{"ticker":"GSAT","date":"2015-11-25","pret":0.07129,"close":2.12}
{"ticker":"GSAT","date":"2015-11-26"}
{"ticker":"GSAT","date":"2015-11-27","pret":-0.03264,"close":2.17}
{"ticker":"GSAT","date":"2015-11-30","pret":0.0463,"close":2.18}
{"ticker":"GSAT","date":"2015-12-01","pret":0,"close":2.15}
{"ticker":"GSAT","date":"2015-12-02","pret":-0.00454,"close":2.12}
{"ticker":"GSAT","date":"2015-12-03","pret":-0.04652,"close":2.04}
{"ticker":"GSAT","date":"2015-12-04","pret":-0.02899,"close":1.97}
{"ticker":"GSAT","date":"2015-12-07","pret":-0.04512,"close":1.86}
{"ticker":"GSAT","date":"2015-12-08","pret":-0.04725,"close":1.83}
{"ticker":"GSAT","date":"2015-12-09","pret":-0.01081,"close":1.81}
{"ticker":"GSAT","date":"2015-12-10","pret":0.01617,"close":1.75}
{"ticker":"GSAT","date":"2015-12-11","pret":-0.09531,"close":1.74}
{"ticker":"GSAT","date":"2015-12-14","pret":0.00586,"close":1.66}
{"ticker":"GSAT","date":"2015-12-15","pret":-0.02367,"close":1.71}
{"ticker":"GSAT","date":"2015-12-16","pret":0.0295,"close":1.71}
{"ticker":"GSAT","date":"2015-12-17"}
{"ticker":"GSAT","date":"2015-12-18","pret":-0.07859,"close":1.55}
{"ticker":"GSAT","date":"2015-12-21","pret":0,"close":1.46}
{"ticker":"GSAT","date":"2015-12-22","pret":-0.07847,"close":1.55}
{"ticker":"GSAT","date":"2015-12-23","pret":0.06581,"close":1.5}
{"ticker":"GSAT","date":"2015-12-24","pret":-0.03897,"close":1.49}
{"ticker":"GSAT","date":"2015-12-28","pret":-0.00664,"close":1.46}
{"ticker":"GSAT","date":"2015-12-29","pret":-0.04082,"close":1.45}
{"ticker":"GSAT","date":"2015-12-30","pret":0,"close":1.43}
{"ticker":"GSAT","date":"2015-12-31","pret":-0.00697,"close":1.44}
{"ticker":"GSAT","date":"2016-01-04","pret":-0.01408,"close":1.36}
{"ticker":"GSAT","date":"2016-01-05","pret":0.06852,"close":1.36}
{"ticker":"GSBC","date":"2015-01-02","pret":0.01061,"close":38.59}
{"ticker":"GSBC","date":"2015-01-05","pret":-0.03452,"close":37.35}
{"ticker":"GSBC","date":"2015-01-06","pret":-0.0285,"close":36.01}
{"ticker":"GSBC","date":"2015-01-07","pret":-0.02933,"close":36.74}
{"ticker":"GSBC","date":"2015-01-08","pret":0.02181,"close":37.04}
{"ticker":"GSBC","date":"2015-01-09","pret":-0.0046,"close":36.61}
{"ticker":"GSBC","date":"2015-01-12","pret":-0.00407,"close":36.11}
{"ticker":"GSBC","date":"2015-01-13","pret":-0.00464,"close":36.62}
{"ticker":"GSBC","date":"2015-01-14","pret":-0.00548,"close":36.25}
{"ticker":"GSBC","date":"2015-01-15","pret":-0.00055,"close":35.82}
{"ticker":"GSBC","date":"2015-01-16","pret":-0.01887,"close":37.14}
{"ticker":"GSBC","date":"2015-01-20","pret":0.03875,"close":36.47}
{"ticker":"GSBC","date":"2015-01-21","pret":-0.01494,"close":36.19}
{"ticker":"GSBC","date":"2015-01-22","pret":0.00328,"close":38.05}
{"ticker":"GSBC","date":"2015-01-23","pret":0.04245,"close":37.71}
{"ticker":"GSBC","date":"2015-01-26","pret":-0.00893,"close":37.19}
{"ticker":"GSBC","date":"2015-01-27","pret":-0.02591,"close":37.47}
{"ticker":"GSBC","date":"2015-01-28","pret":0.0193,"close":35.3}
{"ticker":"GSBC","date":"2015-01-29","pret":-0.0647,"close":37.77}
{"ticker":"GSBC","date":"2015-01-30","pret":0.0567,"close":36.12}
{"ticker":"GSBC","date":"2015-02-02","pret":-0.02685,"close":37.21}
{"ticker":"GSBC","date":"2015-02-03","pret":0.02283,"close":38.03}
{"ticker":"GSBC","date":"2015-02-04","pret":0.02048,"close":37.63}
{"ticker":"GSBC","date":"2015-02-05","pret":-0.00581,"close":38.43}
{"ticker":"GSBC","date":"2015-02-06","pret":0.02226,"close":40.03}
{"ticker":"GSBC","date":"2015-02-09","pret":0.02984,"close":38.41}
{"ticker":"GSBC","date":"2015-02-10","pret":-0.0413,"close":37.79}
{"ticker":"GSBC","date":"2015-02-11","pret":-0.02091,"close":38.2}
{"ticker":"GSBC","date":"2015-02-12","pret":0.02613,"close":38.52}
{"ticker":"GSBC","date":"2015-02-13","pret":-0.00365,"close":38.05}
{"ticker":"GSBC","date":"2015-02-17","pret":-0.00498,"close":37.95}
{"ticker":"GSBC","date":"2015-02-18","pret":-0.01323,"close":37.29}
{"ticker":"GSBC","date":"2015-02-19","pret":-0.01233,"close":36.93}
{"ticker":"GSBC","date":"2015-02-20","pret":-0.00432,"close":36.93}
{"ticker":"GSBC","date":"2015-02-23","pret":-0.00788,"close":36.82}
{"ticker":"GSBC","date":"2015-02-24","pret":0.00517,"close":36.8}
{"ticker":"GSBC","date":"2015-02-25","pret":-0.00599,"close":36.59}
{"ticker":"GSBC","date":"2015-02-26","pret":0.00082,"close":37.36}
{"ticker":"GSBC","date":"2015-02-27","pret":0.01812,"close":37.42}
{"ticker":"GSBC","date":"2015-03-02","pret":-0.00134,"close":38.23}
{"ticker":"GSBC","date":"2015-03-03","pret":0.01782,"close":37.56}
{"ticker":"GSBC","date":"2015-03-04","pret":-0.01194,"close":37.04}
{"ticker":"GSBC","date":"2015-03-05","pret":-0.0075,"close":37.3}
{"ticker":"GSBC","date":"2015-03-06","pret":-0.00647,"close":37.22}
{"ticker":"GSBC","date":"2015-03-09","pret":0.00297,"close":37.42}
{"ticker":"GSBC","date":"2015-03-10","pret":-0.00297,"close":36.51}
{"ticker":"GSBC","date":"2015-03-11","pret":-0.01335,"close":37.02}
{"ticker":"GSBC","date":"2015-03-12","pret":0.02732,"close":38.63}
{"ticker":"GSBC","date":"2015-03-13","pret":0.031,"close":38.76}
{"ticker":"GSBC","date":"2015-03-16","pret":0.00876,"close":38.92}
{"ticker":"GSBC","date":"2015-03-17","pret":-0.0155,"close":38.86}
{"ticker":"GSBC","date":"2015-03-18","pret":0.0173,"close":38.73}
{"ticker":"GSBC","date":"2015-03-19","pret":-0.01548,"close":38.61}
{"ticker":"GSBC","date":"2015-03-20","pret":0.00441,"close":39.44}
{"ticker":"GSBC","date":"2015-03-23","pret":0.01592,"close":39.05}
{"ticker":"GSBC","date":"2015-03-24","pret":0.00051,"close":38.8}
{"ticker":"GSBC","date":"2015-03-25","pret":-0.01358,"close":38.12}
{"ticker":"GSBC","date":"2015-03-26","pret":-0.02853,"close":37.91}
{"ticker":"GSBC","date":"2015-03-27","pret":0.0082,"close":38.36}
{"ticker":"GSBC","date":"2015-03-30","pret":0.01878,"close":39.06}
{"ticker":"GSBC","date":"2015-03-31","pret":-0.00674,"close":39.39}
{"ticker":"GSBC","date":"2015-04-01","pret":0.01549,"close":39.4}
{"ticker":"GSBC","date":"2015-04-02","pret":0.015,"close":39.72}
{"ticker":"GSBC","date":"2015-04-06","pret":-0.00811,"close":39.57}
{"ticker":"GSBC","date":"2015-04-07","pret":0.00051,"close":38.93}
{"ticker":"GSBC","date":"2015-04-08","pret":-0.01486,"close":38.79}
{"ticker":"GSBC","date":"2015-04-09","pret":0.00669,"close":38.49}
{"ticker":"GSBC","date":"2015-04-10","pret":-0.00669,"close":37.91}
{"ticker":"GSBC","date":"2015-04-13","pret":-0.02271,"close":37.8}
{"ticker":"GSBC","date":"2015-04-14","pret":-0.00583,"close":38.27}
{"ticker":"GSBC","date":"2015-04-15","pret":0.02544,"close":39.05}
{"ticker":"GSBC","date":"2015-04-16","pret":0.00722,"close":39.01}
{"ticker":"GSBC","date":"2015-04-17","pret":-0.00516,"close":37.85}
{"ticker":"GSBC","date":"2015-04-20","pret":-0.00987,"close":39.08}
{"ticker":"GSBC","date":"2015-04-21","pret":0.01836,"close":38.79}
{"ticker":"GSBC","date":"2015-04-22","pret":0.00256,"close":39.17}
{"ticker":"GSBC","date":"2015-04-23","pret":0.00306,"close":39.99}
{"ticker":"GSBC","date":"2015-04-24","pret":0.01592,"close":40.17}
{"ticker":"GSBC","date":"2015-04-27","pret":0.00725,"close":40.17}
{"ticker":"GSBC","date":"2015-04-28","pret":0.01507,"close":41.23}
{"ticker":"GSBC","date":"2015-04-29","pret":0.00928,"close":40.65}
{"ticker":"GSBC","date":"2015-04-30","pret":-0.01616,"close":39.42}
{"ticker":"GSBC","date":"2015-05-01","pret":-0.02601,"close":38.75}
{"ticker":"GSBC","date":"2015-05-04","pret":-0.01198,"close":39.26}
{"ticker":"GSBC","date":"2015-05-05","pret":-0.00051,"close":38.71}
{"ticker":"GSBC","date":"2015-05-06","pret":-0.00308,"close":38.69}
{"ticker":"GSBC","date":"2015-05-07","pret":-0.00413,"close":38.93}
{"ticker":"GSBC","date":"2015-05-08","pret":0.01945,"close":39.02}
{"ticker":"GSBC","date":"2015-05-11","pret":-0.01584,"close":39.43}
{"ticker":"GSBC","date":"2015-05-12","pret":0.01888,"close":39.34}
{"ticker":"GSBC","date":"2015-05-13","pret":-0.0038,"close":40.08}
{"ticker":"GSBC","date":"2015-05-14","pret":0.02654,"close":40.14}
{"ticker":"GSBC","date":"2015-05-15","pret":-0.00968,"close":39.21}
{"ticker":"GSBC","date":"2015-05-18","pret":-0.03065,"close":39.98}
{"ticker":"GSBC","date":"2015-05-19","pret":0.0181,"close":40.13}
{"ticker":"GSBC","date":"2015-05-20","pret":0.01753,"close":39.74}
{"ticker":"GSBC","date":"2015-05-21","pret":-0.01349,"close":40.03}
{"ticker":"GSBC","date":"2015-05-22","pret":0.01151,"close":39.82}
{"ticker":"GSBC","date":"2015-05-26","pret":-0.01706,"close":39.23}
{"ticker":"GSBC","date":"2015-05-27","pret":0.00076,"close":39.76}
{"ticker":"GSBC","date":"2015-05-28","pret":-0.00152,"close":39.51}
{"ticker":"GSBC","date":"2015-05-29","pret":-0.00813,"close":39.46}
{"ticker":"GSBC","date":"2015-06-01","pret":0.01696,"close":39.42}
{"ticker":"GSBC","date":"2015-06-02","pret":-0.00806,"close":39.74}
{"ticker":"GSBC","date":"2015-06-03","pret":0.01057,"close":40.01}
{"ticker":"GSBC","date":"2015-06-04","pret":-0.00426,"close":39.48}
{"ticker":"GSBC","date":"2015-06-05","pret":-0.00327,"close":40}
{"ticker":"GSBC","date":"2015-06-08","pret":0.00879,"close":40}
{"ticker":"GSBC","date":"2015-06-09","pret":-0.00401,"close":39.84}
{"ticker":"GSBC","date":"2015-06-10","pret":0.00875,"close":40.67}
{"ticker":"GSBC","date":"2015-06-11","pret":0.00916,"close":40.57}
{"ticker":"GSBC","date":"2015-06-12","pret":-0.00494,"close":40.76}
{"ticker":"GSBC","date":"2015-06-15","pret":-0.00124,"close":40.57}
{"ticker":"GSBC","date":"2015-06-16","pret":-0.00074,"close":41.49}
{"ticker":"GSBC","date":"2015-06-17","pret":0.02743,"close":40.47}
{"ticker":"GSBC","date":"2015-06-18","pret":-0.01337,"close":41.25}
{"ticker":"GSBC","date":"2015-06-19","pret":0.01192,"close":41.4}
{"ticker":"GSBC","date":"2015-06-22","pret":0.00266,"close":41.76}
{"ticker":"GSBC","date":"2015-06-23","pret":0.00769,"close":42.42}
{"ticker":"GSBC","date":"2015-06-24","pret":0.01355,"close":42.35}
{"ticker":"GSBC","date":"2015-06-25","pret":0.00448,"close":42.54}
{"ticker":"GSBC","date":"2015-06-26","pret":-0.00377,"close":42.51}
{"ticker":"GSBC","date":"2015-06-29","pret":-0.00544,"close":41.79}
{"ticker":"GSBC","date":"2015-06-30","pret":-0.00071,"close":42.14}
{"ticker":"GSBC","date":"2015-07-01","pret":0.00521,"close":42.22}
{"ticker":"GSBC","date":"2015-07-02","pret":-0.00474,"close":41.52}
{"ticker":"GSBC","date":"2015-07-06","pret":-0.02281,"close":41.85}
{"ticker":"GSBC","date":"2015-07-07","pret":0.01279,"close":41.67}
{"ticker":"GSBC","date":"2015-07-08","pret":-0.00915,"close":41.22}
{"ticker":"GSBC","date":"2015-07-09","pret":0.00843,"close":41.51}
{"ticker":"GSBC","date":"2015-07-10","pret":0.00646,"close":42.3}
{"ticker":"GSBC","date":"2015-07-13","pret":0.01819,"close":42.4}
{"ticker":"GSBC","date":"2015-07-14","pret":-0.00846,"close":42.4}
{"ticker":"GSBC","date":"2015-07-15","pret":0.00471,"close":42.45}
{"ticker":"GSBC","date":"2015-07-16","pret":0.00235,"close":42.67}
{"ticker":"GSBC","date":"2015-07-17","pret":0.00421,"close":42.39}
{"ticker":"GSBC","date":"2015-07-20","pret":-0.01032,"close":42.47}
{"ticker":"GSBC","date":"2015-07-21","pret":-0.00213,"close":41.84}
{"ticker":"GSBC","date":"2015-07-22","pret":-0.0095,"close":42.55}
{"ticker":"GSBC","date":"2015-07-23","pret":0.01562,"close":42.08}
{"ticker":"GSBC","date":"2015-07-24","pret":-0.01348,"close":41.75}
{"ticker":"GSBC","date":"2015-07-27","pret":-0.00597,"close":41.57}
{"ticker":"GSBC","date":"2015-07-28","pret":-0.00216,"close":41.84}
{"ticker":"GSBC","date":"2015-07-29","pret":0.00765,"close":41.74}
{"ticker":"GSBC","date":"2015-07-30","pret":-0.00621,"close":41.86}
{"ticker":"GSBC","date":"2015-07-31","pret":0.00072,"close":41.5}
{"ticker":"GSBC","date":"2015-08-03","pret":-0.00312,"close":41.87}
{"ticker":"GSBC","date":"2015-08-04","pret":0.00575,"close":41.64}
{"ticker":"GSBC","date":"2015-08-05","pret":-0.00383,"close":41.96}
{"ticker":"GSBC","date":"2015-08-06","pret":0.00574,"close":41.74}
{"ticker":"GSBC","date":"2015-08-07","pret":-0.0079,"close":41.23}
{"ticker":"GSBC","date":"2015-08-10","pret":-0.00096,"close":41.86}
{"ticker":"GSBC","date":"2015-08-11","pret":-0.00193,"close":41.44}
{"ticker":"GSBC","date":"2015-08-12","pret":-0.01018,"close":40.89}
{"ticker":"GSBC","date":"2015-08-13","pret":-0.00513,"close":41}
{"ticker":"GSBC","date":"2015-08-14","pret":0,"close":42.29}
{"ticker":"GSBC","date":"2015-08-17","pret":0.02823,"close":42.55}
{"ticker":"GSBC","date":"2015-08-18","pret":0.013,"close":41.94}
{"ticker":"GSBC","date":"2015-08-19","pret":-0.02569,"close":41.5}
{"ticker":"GSBC","date":"2015-08-20","pret":-0.00944,"close":40.32}
{"ticker":"GSBC","date":"2015-08-21","pret":-0.0349,"close":40.6}
{"ticker":"GSBC","date":"2015-08-24","pret":-0.03199,"close":38.95}
{"ticker":"GSBC","date":"2015-08-25","pret":0.04102,"close":37.95}
{"ticker":"GSBC","date":"2015-08-26","pret":-0.03635,"close":39.7}
{"ticker":"GSBC","date":"2015-08-27","pret":0.04108,"close":39.7}
{"ticker":"GSBC","date":"2015-08-28","pret":-0.02185,"close":39.87}
{"ticker":"GSBC","date":"2015-08-31","pret":0.00734,"close":40.27}
{"ticker":"GSBC","date":"2015-09-01","pret":0.0005,"close":39.84}
{"ticker":"GSBC","date":"2015-09-02","pret":0.01872,"close":40.46}
{"ticker":"GSBC","date":"2015-09-03","pret":0.00813,"close":40.24}
{"ticker":"GSBC","date":"2015-09-04","pret":-0.02308,"close":40.39}
{"ticker":"GSBC","date":"2015-09-08","pret":0.02772,"close":41.09}
{"ticker":"GSBC","date":"2015-09-09","pret":0.00948,"close":40.75}
{"ticker":"GSBC","date":"2015-09-10","pret":-0.0129,"close":41.05}
{"ticker":"GSBC","date":"2015-09-11","pret":0.00391,"close":41.32}
{"ticker":"GSBC","date":"2015-09-14","pret":0.0085,"close":41.99}
{"ticker":"GSBC","date":"2015-09-15","pret":0.01584,"close":42.71}
{"ticker":"GSBC","date":"2015-09-16","pret":0.01254,"close":42.37}
{"ticker":"GSBC","date":"2015-09-17","pret":-0.00424,"close":41.36}
{"ticker":"GSBC","date":"2015-09-18","pret":-0.03607,"close":40.87}
{"ticker":"GSBC","date":"2015-09-21","pret":-0.00196,"close":41.44}
{"ticker":"GSBC","date":"2015-09-22","pret":0.00855,"close":40.95}
{"ticker":"GSBC","date":"2015-09-23","pret":-0.00341,"close":41.45}
{"ticker":"GSBC","date":"2015-09-24","pret":0.00292,"close":41.84}
{"ticker":"GSBC","date":"2015-09-25","pret":0.02547,"close":41.31}
{"ticker":"GSBC","date":"2015-09-28","pret":-0.02498,"close":41.54}
{"ticker":"GSBC","date":"2015-09-29","pret":0.01593,"close":42.37}
{"ticker":"GSBC","date":"2015-09-30","pret":0.02529,"close":43.3}
{"ticker":"GSBC","date":"2015-10-01","pret":0.01022,"close":43.72}
{"ticker":"GSBC","date":"2015-10-02","pret":-0.00278,"close":43.23}
{"ticker":"GSBC","date":"2015-10-05","pret":0.01404,"close":44.1}
{"ticker":"GSBC","date":"2015-10-06","pret":0.00433,"close":43.6}
{"ticker":"GSBC","date":"2015-10-07","pret":-0.00228,"close":44.9}
{"ticker":"GSBC","date":"2015-10-08","pret":0.02344,"close":45.52}
{"ticker":"GSBC","date":"2015-10-09","pret":0.01963,"close":45.64}
{"ticker":"GSBC","date":"2015-10-12","pret":-0.0024,"close":46.37}
{"ticker":"GSBC","date":"2015-10-13","pret":0.00828,"close":46.65}
{"ticker":"GSBC","date":"2015-10-14","pret":0.00994,"close":45.9}
{"ticker":"GSBC","date":"2015-10-15","pret":-0.00496,"close":47.27}
{"ticker":"GSBC","date":"2015-10-16","pret":0.02348,"close":47.12}
{"ticker":"GSBC","date":"2015-10-19","pret":-0.00763,"close":47.23}
{"ticker":"GSBC","date":"2015-10-20","pret":0.00106,"close":47.42}
{"ticker":"GSBC","date":"2015-10-21","pret":0.0072,"close":46.66}
{"ticker":"GSBC","date":"2015-10-22","pret":-0.01273,"close":47.44}
{"ticker":"GSBC","date":"2015-10-23","pret":0.02447,"close":49}
{"ticker":"GSBC","date":"2015-10-26","pret":0.01899,"close":48.5}
{"ticker":"GSBC","date":"2015-10-27","pret":-0.0111,"close":47.72}
{"ticker":"GSBC","date":"2015-10-28","pret":-0.01123,"close":50.08}
{"ticker":"GSBC","date":"2015-10-29","pret":0.04598,"close":50.04}
{"ticker":"GSBC","date":"2015-10-30","pret":-0.0038,"close":48.33}
{"ticker":"GSBC","date":"2015-11-02","pret":-0.03136,"close":48.81}
{"ticker":"GSBC","date":"2015-11-03","pret":0.00721,"close":49.14}
{"ticker":"GSBC","date":"2015-11-04","pret":0.01225,"close":49.26}
{"ticker":"GSBC","date":"2015-11-05","pret":0.00061,"close":50.21}
{"ticker":"GSBC","date":"2015-11-06","pret":0.02107,"close":51.76}
{"ticker":"GSBC","date":"2015-11-09","pret":0.02722,"close":51.44}
{"ticker":"GSBC","date":"2015-11-10","pret":-0.00795,"close":52.45}
{"ticker":"GSBC","date":"2015-11-11","pret":0.02557,"close":52.01}
{"ticker":"GSBC","date":"2015-11-12","pret":-0.0244,"close":50.41}
{"ticker":"GSBC","date":"2015-11-13","pret":-0.02721,"close":49.63}
{"ticker":"GSBC","date":"2015-11-16","pret":0.00598,"close":50.06}
{"ticker":"GSBC","date":"2015-11-17","pret":-0.00898,"close":50.06}
{"ticker":"GSBC","date":"2015-11-18","pret":0.0038,"close":50.71}
{"ticker":"GSBC","date":"2015-11-19","pret":0.00934,"close":50.5}
{"ticker":"GSBC","date":"2015-11-20","pret":0.00513,"close":50.8}
{"ticker":"GSBC","date":"2015-11-23","pret":-0.00394,"close":50.36}
{"ticker":"GSBC","date":"2015-11-24","pret":-0.01173,"close":50.84}
{"ticker":"GSBC","date":"2015-11-25","pret":0.01646,"close":51.05}
{"ticker":"GSBC","date":"2015-11-26"}
{"ticker":"GSBC","date":"2015-11-27","pret":0.00255,"close":51.34}
{"ticker":"GSBC","date":"2015-11-30","pret":0.01345,"close":50.86}
{"ticker":"GSBC","date":"2015-12-01","pret":-0.0158,"close":51.26}
{"ticker":"GSBC","date":"2015-12-02","pret":0.00608,"close":50.58}
{"ticker":"GSBC","date":"2015-12-03","pret":-0.01081,"close":49.96}
{"ticker":"GSBC","date":"2015-12-04","pret":-0.01353,"close":50.8}
{"ticker":"GSBC","date":"2015-12-07","pret":0.01846,"close":50.42}
{"ticker":"GSBC","date":"2015-12-08","pret":-0.01725,"close":49.46}
{"ticker":"GSBC","date":"2015-12-09","pret":-0.01695,"close":47.92}
{"ticker":"GSBC","date":"2015-12-10","pret":-0.02347,"close":47.71}
{"ticker":"GSBC","date":"2015-12-11","pret":-0.0251,"close":46.25}
{"ticker":"GSBC","date":"2015-12-14","pret":-0.0155,"close":46.21}
{"ticker":"GSBC","date":"2015-12-15","pret":0.00971,"close":47.36}
{"ticker":"GSBC","date":"2015-12-16","pret":0.01535,"close":47.8}
{"ticker":"GSBC","date":"2015-12-17"}
{"ticker":"GSBC","date":"2015-12-18","pret":0.01303,"close":46.18}
{"ticker":"GSBC","date":"2015-12-21","pret":-0.03225,"close":45.4}
{"ticker":"GSBC","date":"2015-12-22","pret":-0.02224,"close":46.83}
{"ticker":"GSBC","date":"2015-12-23","pret":0.03467,"close":46.67}
{"ticker":"GSBC","date":"2015-12-24","pret":-0.00299,"close":46.83}
{"ticker":"GSBC","date":"2015-12-28","pret":-0.0045,"close":46.98}
{"ticker":"GSBC","date":"2015-12-29","pret":0.013,"close":47.19}
{"ticker":"GSBC","date":"2015-12-30","pret":0.00254,"close":46.78}
{"ticker":"GSBC","date":"2015-12-31","pret":-0.00891,"close":45.26}
{"ticker":"GSBC","date":"2016-01-04","pret":-0.05072,"close":43.81}
{"ticker":"GSBC","date":"2016-01-05","pret":-0.01514,"close":44.34}
{"ticker":"GSIG","date":"2015-01-02","pret":-0.00471,"close":14.47}
{"ticker":"GSIG","date":"2015-01-05","pret":-0.03364,"close":14.15}
{"ticker":"GSIG","date":"2015-01-06","pret":-0.00842,"close":14.06}
{"ticker":"GSIG","date":"2015-01-07","pret":-0.00423,"close":14.06}
{"ticker":"GSIG","date":"2015-01-08","pret":0.00494,"close":14.17}
{"ticker":"GSIG","date":"2015-01-09","pret":-0.00494,"close":14}
{"ticker":"GSIG","date":"2015-01-12","pret":-0.00995,"close":13.71}
{"ticker":"GSIG","date":"2015-01-13","pret":-0.00861,"close":13.79}
{"ticker":"GSIG","date":"2015-01-14","pret":-0.02259,"close":13.7}
{"ticker":"GSIG","date":"2015-01-15","pret":0.0139,"close":13.45}
{"ticker":"GSIG","date":"2015-01-16","pret":-0.02726,"close":13.83}
{"ticker":"GSIG","date":"2015-01-20","pret":0.0381,"close":13.82}
{"ticker":"GSIG","date":"2015-01-21","pret":-0.01157,"close":13.8}
{"ticker":"GSIG","date":"2015-01-22","pret":0.0058,"close":14}
{"ticker":"GSIG","date":"2015-01-23","pret":0.00936,"close":13.78}
{"ticker":"GSIG","date":"2015-01-26","pret":-0.01516,"close":13.7}
{"ticker":"GSIG","date":"2015-01-27","pret":-0.01465,"close":13.74}
{"ticker":"GSIG","date":"2015-01-28","pret":0.02406,"close":13.44}
{"ticker":"GSIG","date":"2015-01-29","pret":-0.03296,"close":13.57}
{"ticker":"GSIG","date":"2015-01-30","pret":0.00074,"close":13.22}
{"ticker":"GSIG","date":"2015-02-02","pret":-0.0165,"close":13.44}
{"ticker":"GSIG","date":"2015-02-03","pret":0.02096,"close":13.61}
{"ticker":"GSIG","date":"2015-02-04","pret":0.00738,"close":13.53}
{"ticker":"GSIG","date":"2015-02-05","pret":-0.00516,"close":13.54}
{"ticker":"GSIG","date":"2015-02-06","pret":-0.00296,"close":13.5}
{"ticker":"GSIG","date":"2015-02-09","pret":0.00074,"close":13.5}
{"ticker":"GSIG","date":"2015-02-10","pret":0.01105,"close":13.73}
{"ticker":"GSIG","date":"2015-02-11","pret":0.0022,"close":13.54}
{"ticker":"GSIG","date":"2015-02-12","pret":0.00146,"close":13.73}
{"ticker":"GSIG","date":"2015-02-13","pret":0.00727,"close":13.87}
{"ticker":"GSIG","date":"2015-02-17","pret":0.00866,"close":13.74}
{"ticker":"GSIG","date":"2015-02-18","pret":-0.01302,"close":13.69}
{"ticker":"GSIG","date":"2015-02-19","pret":-0.00877,"close":13.58}
{"ticker":"GSIG","date":"2015-02-20","pret":0,"close":13.62}
{"ticker":"GSIG","date":"2015-02-23","pret":-0.00441,"close":13.45}
{"ticker":"GSIG","date":"2015-02-24","pret":-0.00443,"close":13.61}
{"ticker":"GSIG","date":"2015-02-25","pret":0.00443,"close":13.56}
{"ticker":"GSIG","date":"2015-02-26","pret":0.00074,"close":13.29}
{"ticker":"GSIG","date":"2015-02-27","pret":-0.02537,"close":13.15}
{"ticker":"GSIG","date":"2015-03-02","pret":-0.00606,"close":12.82}
{"ticker":"GSIG","date":"2015-03-03","pret":-0.03168,"close":12.53}
{"ticker":"GSIG","date":"2015-03-04","pret":-0.02142,"close":12.29}
{"ticker":"GSIG","date":"2015-03-05","pret":0.03002,"close":12.28}
{"ticker":"GSIG","date":"2015-03-06","pret":-0.05684,"close":12.27}
{"ticker":"GSIG","date":"2015-03-09","pret":-0.00165,"close":12.37}
{"ticker":"GSIG","date":"2015-03-10","pret":0.00658,"close":12.41}
{"ticker":"GSIG","date":"2015-03-11","pret":0.01626,"close":12.64}
{"ticker":"GSIG","date":"2015-03-12","pret":0.02784,"close":12.91}
{"ticker":"GSIG","date":"2015-03-13","pret":0.01479,"close":13.16}
{"ticker":"GSIG","date":"2015-03-16","pret":0.01686,"close":13.28}
{"ticker":"GSIG","date":"2015-03-17","pret":-0.00763,"close":13.02}
{"ticker":"GSIG","date":"2015-03-18","pret":-0.0046,"close":13.07}
{"ticker":"GSIG","date":"2015-03-19","pret":0.00154,"close":13}
{"ticker":"GSIG","date":"2015-03-20","pret":0.00154,"close":13.25}
{"ticker":"GSIG","date":"2015-03-23","pret":0.01446,"close":13.2}
{"ticker":"GSIG","date":"2015-03-24","pret":-0.0053,"close":13.32}
{"ticker":"GSIG","date":"2015-03-25","pret":0.01208,"close":13.02}
{"ticker":"GSIG","date":"2015-03-26","pret":-0.02355,"close":13.06}
{"ticker":"GSIG","date":"2015-03-27","pret":0.00307,"close":13.22}
{"ticker":"GSIG","date":"2015-03-30","pret":0.01521,"close":13.31}
{"ticker":"GSIG","date":"2015-03-31","pret":0.00075,"close":13.32}
{"ticker":"GSIG","date":"2015-04-01","pret":-0.00075,"close":13.26}
{"ticker":"GSIG","date":"2015-04-02","pret":-0.00227,"close":13.43}
{"ticker":"GSIG","date":"2015-04-06","pret":0.00979,"close":13.46}
{"ticker":"GSIG","date":"2015-04-07","pret":0.00895,"close":13.15}
{"ticker":"GSIG","date":"2015-04-08","pret":-0.02785,"close":13.31}
{"ticker":"GSIG","date":"2015-04-09","pret":0.0159,"close":13.37}
{"ticker":"GSIG","date":"2015-04-10","pret":0.01269,"close":13.63}
{"ticker":"GSIG","date":"2015-04-13","pret":0.00886,"close":13.41}
{"ticker":"GSIG","date":"2015-04-14","pret":-0.01407,"close":13.38}
{"ticker":"GSIG","date":"2015-04-15","pret":0.00743,"close":14.07}
{"ticker":"GSIG","date":"2015-04-16","pret":0.03919,"close":13.81}
{"ticker":"GSIG","date":"2015-04-17","pret":-0.02523,"close":13.56}
{"ticker":"GSIG","date":"2015-04-20","pret":-0.00733,"close":13.89}
{"ticker":"GSIG","date":"2015-04-21","pret":0.02756,"close":13.78}
{"ticker":"GSIG","date":"2015-04-22","pret":-0.02023,"close":13.74}
{"ticker":"GSIG","date":"2015-04-23","pret":-0.00439,"close":13.74}
{"ticker":"GSIG","date":"2015-04-24","pret":0.01094,"close":13.78}
{"ticker":"GSIG","date":"2015-04-27","pret":-0.00655,"close":13.93}
{"ticker":"GSIG","date":"2015-04-28","pret":0.02023,"close":13.98}
{"ticker":"GSIG","date":"2015-04-29","pret":-0.0043,"close":14}
{"ticker":"GSIG","date":"2015-04-30","pret":0.00502,"close":13.28}
{"ticker":"GSIG","date":"2015-05-01","pret":-0.05284,"close":13.47}
{"ticker":"GSIG","date":"2015-05-04","pret":0.01273,"close":13.36}
{"ticker":"GSIG","date":"2015-05-05","pret":-0.01348,"close":13.24}
{"ticker":"GSIG","date":"2015-05-06","pret":-0.00075,"close":13.2}
{"ticker":"GSIG","date":"2015-05-07","pret":0.04501,"close":14.41}
{"ticker":"GSIG","date":"2015-05-08","pret":0.04927,"close":14.3}
{"ticker":"GSIG","date":"2015-05-11","pret":-0.02293,"close":14.28}
{"ticker":"GSIG","date":"2015-05-12","pret":0.00211,"close":14.28}
{"ticker":"GSIG","date":"2015-05-13","pret":0.0007,"close":14.4}
{"ticker":"GSIG","date":"2015-05-14","pret":0.00907,"close":14.76}
{"ticker":"GSIG","date":"2015-05-15","pret":0.02537,"close":14.73}
{"ticker":"GSIG","date":"2015-05-18","pret":-0.00748,"close":14.76}
{"ticker":"GSIG","date":"2015-05-19","pret":0.0095,"close":14.67}
{"ticker":"GSIG","date":"2015-05-20","pret":-0.00271,"close":14.68}
{"ticker":"GSIG","date":"2015-05-21","pret":-0.00475,"close":14.91}
{"ticker":"GSIG","date":"2015-05-22","pret":0.01083,"close":14.87}
{"ticker":"GSIG","date":"2015-05-26","pret":0.00067,"close":14.68}
{"ticker":"GSIG","date":"2015-05-27","pret":-0.01355,"close":14.83}
{"ticker":"GSIG","date":"2015-05-28","pret":0.0068,"close":14.92}
{"ticker":"GSIG","date":"2015-05-29","pret":0.00675,"close":14.93}
{"ticker":"GSIG","date":"2015-06-01","pret":0.00804,"close":15.12}
{"ticker":"GSIG","date":"2015-06-02","pret":0.0126,"close":15.18}
{"ticker":"GSIG","date":"2015-06-03","pret":0.00722,"close":15.3}
{"ticker":"GSIG","date":"2015-06-04","pret":-0.00788,"close":15}
{"ticker":"GSIG","date":"2015-06-05","pret":-0.01328,"close":15.1}
{"ticker":"GSIG","date":"2015-06-08","pret":0.00666,"close":15.4}
{"ticker":"GSIG","date":"2015-06-09","pret":0.02168,"close":15.26}
{"ticker":"GSIG","date":"2015-06-10","pret":0.00195,"close":15.48}
{"ticker":"GSIG","date":"2015-06-11","pret":0.00968,"close":15.28}
{"ticker":"GSIG","date":"2015-06-12","pret":-0.02208,"close":15.36}
{"ticker":"GSIG","date":"2015-06-15","pret":0.0085,"close":15.57}
{"ticker":"GSIG","date":"2015-06-16","pret":0.01358,"close":15.64}
{"ticker":"GSIG","date":"2015-06-17","pret":0.00449,"close":15.6}
{"ticker":"GSIG","date":"2015-06-18","pret":0,"close":15.71}
{"ticker":"GSIG","date":"2015-06-19","pret":0.00701,"close":15.75}
{"ticker":"GSIG","date":"2015-06-22","pret":0.00317,"close":15.66}
{"ticker":"GSIG","date":"2015-06-23","pret":-0.01082,"close":15.7}
{"ticker":"GSIG","date":"2015-06-24","pret":0.00192,"close":15.53}
{"ticker":"GSIG","date":"2015-06-25","pret":-0.00898,"close":15.39}
{"ticker":"GSIG","date":"2015-06-26","pret":-0.00323,"close":15.15}
{"ticker":"GSIG","date":"2015-06-29","pret":-0.02421,"close":14.95}
{"ticker":"GSIG","date":"2015-06-30","pret":0.00198,"close":15.03}
{"ticker":"GSIG","date":"2015-07-01","pret":0,"close":14.97}
{"ticker":"GSIG","date":"2015-07-02","pret":-0.0073,"close":14.87}
{"ticker":"GSIG","date":"2015-07-06","pret":-0.0134,"close":14.66}
{"ticker":"GSIG","date":"2015-07-07","pret":-0.00609,"close":14.3}
{"ticker":"GSIG","date":"2015-07-08","pret":-0.04159,"close":13.83}
{"ticker":"GSIG","date":"2015-07-09","pret":-0.01067,"close":13.82}
{"ticker":"GSIG","date":"2015-07-10","pret":-0.00502,"close":14.48}
{"ticker":"GSIG","date":"2015-07-13","pret":0.04704,"close":14.47}
{"ticker":"GSIG","date":"2015-07-14","pret":-0.00757,"close":14.8}
{"ticker":"GSIG","date":"2015-07-15","pret":0.02861,"close":15.05}
{"ticker":"GSIG","date":"2015-07-16","pret":0.01797,"close":14.95}
{"ticker":"GSIG","date":"2015-07-17","pret":-0.00994,"close":14.86}
{"ticker":"GSIG","date":"2015-07-20","pret":-0.01206,"close":14.39}
{"ticker":"GSIG","date":"2015-07-21","pret":-0.0343,"close":14.4}
{"ticker":"GSIG","date":"2015-07-22","pret":0.00695,"close":14.36}
{"ticker":"GSIG","date":"2015-07-23","pret":-0.00347,"close":14.27}
{"ticker":"GSIG","date":"2015-07-24","pret":-0.01119,"close":14.11}
{"ticker":"GSIG","date":"2015-07-27","pret":-0.01989,"close":14.09}
{"ticker":"GSIG","date":"2015-07-28","pret":0.01566,"close":13.88}
{"ticker":"GSIG","date":"2015-07-29","pret":-0.02214,"close":13.77}
{"ticker":"GSIG","date":"2015-07-30","pret":-0.00797,"close":14.32}
{"ticker":"GSIG","date":"2015-07-31","pret":0.04553,"close":14.17}
{"ticker":"GSIG","date":"2015-08-03","pret":-0.01049,"close":13.84}
{"ticker":"GSIG","date":"2015-08-04","pret":-0.03068,"close":13.79}
{"ticker":"GSIG","date":"2015-08-05","pret":-0.08464,"close":14.01}
{"ticker":"GSIG","date":"2015-08-06","pret":0.09042,"close":13.94}
{"ticker":"GSIG","date":"2015-08-07","pret":-0.00361,"close":13.4}
{"ticker":"GSIG","date":"2015-08-10","pret":-0.04587,"close":13.24}
{"ticker":"GSIG","date":"2015-08-11","pret":-0.01756,"close":13.18}
{"ticker":"GSIG","date":"2015-08-12","pret":0.01453,"close":13.62}
{"ticker":"GSIG","date":"2015-08-13","pret":0.03433,"close":13.36}
{"ticker":"GSIG","date":"2015-08-14","pret":-0.02076,"close":13.51}
{"ticker":"GSIG","date":"2015-08-17","pret":0.00523,"close":13.69}
{"ticker":"GSIG","date":"2015-08-18","pret":0.01479,"close":13.54}
{"ticker":"GSIG","date":"2015-08-19","pret":-0.00959,"close":13.41}
{"ticker":"GSIG","date":"2015-08-20","pret":-0.01494,"close":13.1}
{"ticker":"GSIG","date":"2015-08-21","pret":-0.0462,"close":13.11}
{"ticker":"GSIG","date":"2015-08-24","pret":-0.0095,"close":12.33}
{"ticker":"GSIG","date":"2015-08-25","pret":0.00792,"close":12.16}
{"ticker":"GSIG","date":"2015-08-26","pret":-0.01752,"close":12.87}
{"ticker":"GSIG","date":"2015-08-27","pret":0.03706,"close":12.9}
{"ticker":"GSIG","date":"2015-08-28","pret":-0.01011,"close":12.99}
{"ticker":"GSIG","date":"2015-08-31","pret":0.00312,"close":12.99}
{"ticker":"GSIG","date":"2015-09-01","pret":-0.00626,"close":12.65}
{"ticker":"GSIG","date":"2015-09-02","pret":-0.00078,"close":12.87}
{"ticker":"GSIG","date":"2015-09-03","pret":0.0086,"close":12.71}
{"ticker":"GSIG","date":"2015-09-04","pret":-0.01253,"close":12.7}
{"ticker":"GSIG","date":"2015-09-08","pret":0.01564,"close":12.77}
{"ticker":"GSIG","date":"2015-09-09","pret":0.00464,"close":12.59}
{"ticker":"GSIG","date":"2015-09-10","pret":-0.02899,"close":12.6}
{"ticker":"GSIG","date":"2015-09-11","pret":-0.00239,"close":12.71}
{"ticker":"GSIG","date":"2015-09-14","pret":0.01738,"close":12.75}
{"ticker":"GSIG","date":"2015-09-15","pret":0.00391,"close":12.82}
{"ticker":"GSIG","date":"2015-09-16","pret":0.00312,"close":13.33}
{"ticker":"GSIG","date":"2015-09-17","pret":0.03289,"close":13.48}
{"ticker":"GSIG","date":"2015-09-18","pret":-0.00377,"close":13.48}
{"ticker":"GSIG","date":"2015-09-21","pret":0.02314,"close":13.07}
{"ticker":"GSIG","date":"2015-09-22","pret":-0.04916,"close":13.11}
{"ticker":"GSIG","date":"2015-09-23","pret":0.01996,"close":12.98}
{"ticker":"GSIG","date":"2015-09-24","pret":-0.01763,"close":13.18}
{"ticker":"GSIG","date":"2015-09-25","pret":0.02821,"close":12.31}
{"ticker":"GSIG","date":"2015-09-28","pret":-0.07411,"close":12.08}
{"ticker":"GSIG","date":"2015-09-29","pret":-0.01797,"close":12.39}
{"ticker":"GSIG","date":"2015-09-30","pret":0.03005,"close":12.73}
{"ticker":"GSIG","date":"2015-10-01","pret":0.02294,"close":12.74}
{"ticker":"GSIG","date":"2015-10-02","pret":-0.0118,"close":12.68}
{"ticker":"GSIG","date":"2015-10-05","pret":0.00867,"close":12.97}
{"ticker":"GSIG","date":"2015-10-06","pret":0.01865,"close":12.81}
{"ticker":"GSIG","date":"2015-10-07","pret":-0.01239,"close":13}
{"ticker":"GSIG","date":"2015-10-08","pret":0.00931,"close":13.24}
{"ticker":"GSIG","date":"2015-10-09","pret":0.02967,"close":13.44}
{"ticker":"GSIG","date":"2015-10-12","pret":0.01118,"close":13.39}
{"ticker":"GSIG","date":"2015-10-13","pret":-0.01043,"close":13.22}
{"ticker":"GSIG","date":"2015-10-14","pret":-0.0113,"close":13.1}
{"ticker":"GSIG","date":"2015-10-15","pret":-0.00456,"close":13.9}
{"ticker":"GSIG","date":"2015-10-16","pret":0.06054,"close":13.8}
{"ticker":"GSIG","date":"2015-10-19","pret":-0.01953,"close":13.96}
{"ticker":"GSIG","date":"2015-10-20","pret":0.0181,"close":13.7}
{"ticker":"GSIG","date":"2015-10-21","pret":-0.01518,"close":13.3}
{"ticker":"GSIG","date":"2015-10-22","pret":-0.02582,"close":13.45}
{"ticker":"GSIG","date":"2015-10-23","pret":0.01115,"close":13.86}
{"ticker":"GSIG","date":"2015-10-26","pret":0.01394,"close":13.59}
{"ticker":"GSIG","date":"2015-10-27","pret":-0.01765,"close":12.81}
{"ticker":"GSIG","date":"2015-10-28","pret":-0.04631,"close":13.76}
{"ticker":"GSIG","date":"2015-10-29","pret":0.0603,"close":13.65}
{"ticker":"GSIG","date":"2015-10-30","pret":-0.00073,"close":13.51}
{"ticker":"GSIG","date":"2015-11-02","pret":-0.01178,"close":13.42}
{"ticker":"GSIG","date":"2015-11-03","pret":-0.01267,"close":13.17}
{"ticker":"GSIG","date":"2015-11-04","pret":-0.00753,"close":13.3}
{"ticker":"GSIG","date":"2015-11-05","pret":0.00528,"close":13.52}
{"ticker":"GSIG","date":"2015-11-06","pret":0.00824,"close":14.2}
{"ticker":"GSIG","date":"2015-11-09","pret":0.05159,"close":13.66}
{"ticker":"GSIG","date":"2015-11-10","pret":-0.04564,"close":13.89}
{"ticker":"GSIG","date":"2015-11-11","pret":0.0285,"close":13.86}
{"ticker":"GSIG","date":"2015-11-12","pret":-0.01524,"close":13.67}
{"ticker":"GSIG","date":"2015-11-13","pret":-0.01029,"close":13.38}
{"ticker":"GSIG","date":"2015-11-16","pret":-0.00891,"close":13.51}
{"ticker":"GSIG","date":"2015-11-17","pret":0.01186,"close":13.67}
{"ticker":"GSIG","date":"2015-11-18","pret":0.01245,"close":14}
{"ticker":"GSIG","date":"2015-11-19","pret":0.00942,"close":13.97}
{"ticker":"GSIG","date":"2015-11-20","pret":0.01432,"close":14.08}
{"ticker":"GSIG","date":"2015-11-23","pret":-0.0057,"close":14.17}
{"ticker":"GSIG","date":"2015-11-24","pret":0.00499,"close":14.2}
{"ticker":"GSIG","date":"2015-11-25","pret":0.00426,"close":14.4}
{"ticker":"GSIG","date":"2015-11-26"}
{"ticker":"GSIG","date":"2015-11-27","pret":0.01337,"close":14.58}
{"ticker":"GSIG","date":"2015-11-30","pret":0.01732,"close":14.33}
{"ticker":"GSIG","date":"2015-12-01","pret":-0.01522,"close":14.41}
{"ticker":"GSIG","date":"2015-12-02","pret":0.00695,"close":14.59}
{"ticker":"GSIG","date":"2015-12-03","pret":0.01239,"close":14.42}
{"ticker":"GSIG","date":"2015-12-04","pret":-0.01586,"close":14.49}
{"ticker":"GSIG","date":"2015-12-07","pret":0.00762,"close":14.53}
{"ticker":"GSIG","date":"2015-12-08","pret":-0.00623,"close":14.14}
{"ticker":"GSIG","date":"2015-12-09","pret":-0.0253,"close":14.19}
{"ticker":"GSIG","date":"2015-12-10","pret":0.00497,"close":14.07}
{"ticker":"GSIG","date":"2015-12-11","pret":-0.02655,"close":13.87}
{"ticker":"GSIG","date":"2015-12-14","pret":0.00797,"close":13.52}
{"ticker":"GSIG","date":"2015-12-15","pret":-0.0182,"close":13.87}
{"ticker":"GSIG","date":"2015-12-16","pret":0.02539,"close":14.03}
{"ticker":"GSIG","date":"2015-12-17"}
{"ticker":"GSIG","date":"2015-12-18","pret":-0.01153,"close":13.36}
{"ticker":"GSIG","date":"2015-12-21","pret":-0.02346,"close":13.45}
{"ticker":"GSIG","date":"2015-12-22","pret":0,"close":13.62}
{"ticker":"GSIG","date":"2015-12-23","pret":0.01473,"close":13.81}
{"ticker":"GSIG","date":"2015-12-24","pret":0.00873,"close":13.78}
{"ticker":"GSIG","date":"2015-12-28","pret":-0.0029,"close":13.73}
{"ticker":"GSIG","date":"2015-12-29","pret":0.00652,"close":14.09}
{"ticker":"GSIG","date":"2015-12-30","pret":0.0186,"close":13.91}
{"ticker":"GSIG","date":"2015-12-31","pret":-0.01572,"close":13.62}
{"ticker":"GSIG","date":"2016-01-04","pret":-0.03666,"close":13.22}
{"ticker":"GSIG","date":"2016-01-05","pret":-0.01278,"close":13.24}
{"ticker":"GSM","date":"2015-01-02","pret":0.0139,"close":17.34}
{"ticker":"GSM","date":"2015-01-05","pret":-0.00867,"close":16.65}
{"ticker":"GSM","date":"2015-01-06","pret":-0.02945,"close":16.59}
{"ticker":"GSM","date":"2015-01-07","pret":0.00239,"close":16.76}
{"ticker":"GSM","date":"2015-01-08","pret":0.00831,"close":16.86}
{"ticker":"GSM","date":"2015-01-09","pret":-0.00712,"close":16.82}
{"ticker":"GSM","date":"2015-01-12","pret":0.00119,"close":16.58}
{"ticker":"GSM","date":"2015-01-13","pret":-0.01016,"close":16.55}
{"ticker":"GSM","date":"2015-01-14","pret":-0.02064,"close":16.17}
{"ticker":"GSM","date":"2015-01-15","pret":-0.00184,"close":15.79}
{"ticker":"GSM","date":"2015-01-16","pret":-0.02678,"close":15.74}
{"ticker":"GSM","date":"2015-01-20","pret":-0.00633,"close":15.72}
{"ticker":"GSM","date":"2015-01-21","pret":-0.00127,"close":15.74}
{"ticker":"GSM","date":"2015-01-22","pret":0.01076,"close":15.84}
{"ticker":"GSM","date":"2015-01-23","pret":-0.00315,"close":15.51}
{"ticker":"GSM","date":"2015-01-26","pret":-0.02428,"close":16.28}
{"ticker":"GSM","date":"2015-01-27","pret":0.03994,"close":16.12}
{"ticker":"GSM","date":"2015-01-28","pret":0.00434,"close":15.6}
{"ticker":"GSM","date":"2015-01-29","pret":-0.02952,"close":16}
{"ticker":"GSM","date":"2015-01-30","pret":0.00825,"close":15.42}
{"ticker":"GSM","date":"2015-02-02","pret":-0.0185,"close":15.57}
{"ticker":"GSM","date":"2015-02-03","pret":0.01216,"close":16.51}
{"ticker":"GSM","date":"2015-02-04","pret":0.03807,"close":16.11}
{"ticker":"GSM","date":"2015-02-05","pret":-0.00122,"close":16.55}
{"ticker":"GSM","date":"2015-02-06","pret":0.01098,"close":16.5}
{"ticker":"GSM","date":"2015-02-09","pret":-0.00364,"close":16.41}
{"ticker":"GSM","date":"2015-02-10","pret":0.00122,"close":15.73}
{"ticker":"GSM","date":"2015-02-11","pret":-0.05177,"close":15.4}
{"ticker":"GSM","date":"2015-02-12","pret":-0.02397,"close":15.54}
{"ticker":"GSM","date":"2015-02-13","pret":0.02205,"close":15.6}
{"ticker":"GSM","date":"2015-02-17","pret":-0.00064,"close":15.78}
{"ticker":"GSM","date":"2015-02-18","pret":0.01149,"close":15.82}
{"ticker":"GSM","date":"2015-02-19","pret":-0.0019,"close":15.73}
{"ticker":"GSM","date":"2015-02-20","pret":0.00064,"close":15.37}
{"ticker":"GSM","date":"2015-02-23","pret":0.03004,"close":15.99}
{"ticker":"GSM","date":"2015-02-24","pret":-0.01993,"close":15.87}
{"ticker":"GSM","date":"2015-02-25","pret":0.00188,"close":16.91}
{"ticker":"GSM","date":"2015-02-26","pret":0.06147,"close":16.7}
{"ticker":"GSM","date":"2015-02-27","pret":-0.02028,"close":16.65}
{"ticker":"GSM","date":"2015-03-02","pret":-0.00241,"close":17.18}
{"ticker":"GSM","date":"2015-03-03","pret":0.03734,"close":17.25}
{"ticker":"GSM","date":"2015-03-04","pret":-0.00642,"close":17.29}
{"ticker":"GSM","date":"2015-03-05","pret":0.00932,"close":17.36}
{"ticker":"GSM","date":"2015-03-06","pret":-0.00465,"close":17.35}
{"ticker":"GSM","date":"2015-03-09","pret":0.01331,"close":17.21}
{"ticker":"GSM","date":"2015-03-10","pret":-0.02445,"close":16.86}
{"ticker":"GSM","date":"2015-03-11","pret":-0.00118,"close":17.69}
{"ticker":"GSM","date":"2015-03-12","pret":0.04893,"close":18.11}
{"ticker":"GSM","date":"2015-03-13","pret":0.01837,"close":18.14}
{"ticker":"GSM","date":"2015-03-16","pret":0.0044,"close":18.08}
{"ticker":"GSM","date":"2015-03-17","pret":-0.01271,"close":18.22}
{"ticker":"GSM","date":"2015-03-18","pret":0.00941,"close":18.97}
{"ticker":"GSM","date":"2015-03-19","pret":0.0389,"close":18.59}
{"ticker":"GSM","date":"2015-03-20","pret":-0.00638,"close":19.16}
{"ticker":"GSM","date":"2015-03-23","pret":0.02163,"close":19.31}
{"ticker":"GSM","date":"2015-03-24","pret":0.00935,"close":19.23}
{"ticker":"GSM","date":"2015-03-25","pret":-0.0057,"close":18.8}
{"ticker":"GSM","date":"2015-03-26","pret":-0.02155,"close":18.57}
{"ticker":"GSM","date":"2015-03-27","pret":-0.01391,"close":18.7}
{"ticker":"GSM","date":"2015-03-30","pret":0.00965,"close":18.96}
{"ticker":"GSM","date":"2015-03-31","pret":0.00903,"close":18.92}
{"ticker":"GSM","date":"2015-04-01","pret":0.00158,"close":19.59}
{"ticker":"GSM","date":"2015-04-02","pret":0.03782,"close":21.12}
{"ticker":"GSM","date":"2015-04-06","pret":0.06543,"close":20.99}
{"ticker":"GSM","date":"2015-04-07","pret":-0.00286,"close":20.89}
{"ticker":"GSM","date":"2015-04-08","pret":-0.00431,"close":20.76}
{"ticker":"GSM","date":"2015-04-09","pret":-0.00192,"close":20.84}
{"ticker":"GSM","date":"2015-04-10","pret":0.01052,"close":20.85}
{"ticker":"GSM","date":"2015-04-13","pret":-0.011,"close":20.78}
{"ticker":"GSM","date":"2015-04-14","pret":-0.00096,"close":20.91}
{"ticker":"GSM","date":"2015-04-15","pret":0.01148,"close":21.25}
{"ticker":"GSM","date":"2015-04-16","pret":0.01041,"close":20.99}
{"ticker":"GSM","date":"2015-04-17","pret":-0.02141,"close":20.93}
{"ticker":"GSM","date":"2015-04-20","pret":0.0129,"close":21.02}
{"ticker":"GSM","date":"2015-04-21","pret":-0.00143,"close":20.89}
{"ticker":"GSM","date":"2015-04-22","pret":-0.01004,"close":20.46}
{"ticker":"GSM","date":"2015-04-23","pret":-0.02382,"close":21}
{"ticker":"GSM","date":"2015-04-24","pret":0.03623,"close":21.17}
{"ticker":"GSM","date":"2015-04-27","pret":0.00568,"close":20.86}
{"ticker":"GSM","date":"2015-04-28","pret":-0.01234,"close":21.04}
{"ticker":"GSM","date":"2015-04-29","pret":-0.00287,"close":20.62}
{"ticker":"GSM","date":"2015-04-30","pret":-0.02032,"close":19.92}
{"ticker":"GSM","date":"2015-05-01","pret":-0.02374,"close":20.04}
{"ticker":"GSM","date":"2015-05-04","pret":0.00648,"close":19.63}
{"ticker":"GSM","date":"2015-05-05","pret":-0.02314,"close":19.2}
{"ticker":"GSM","date":"2015-05-06","pret":-0.01538,"close":19.17}
{"ticker":"GSM","date":"2015-05-07","pret":-0.00987,"close":20.78}
{"ticker":"GSM","date":"2015-05-08","pret":0.11802,"close":21.16}
{"ticker":"GSM","date":"2015-05-11","pret":-0.02394,"close":21.27}
{"ticker":"GSM","date":"2015-05-12","pret":0.0071,"close":20.75}
{"ticker":"GSM","date":"2015-05-13","pret":-0.02049,"close":20.47}
{"ticker":"GSM","date":"2015-05-14","pret":-0.01114,"close":20.66}
{"ticker":"GSM","date":"2015-05-15","pret":0.00631,"close":20.79}
{"ticker":"GSM","date":"2015-05-18","pret":0.00145,"close":20.82}
{"ticker":"GSM","date":"2015-05-19","pret":0.00434,"close":20.12}
{"ticker":"GSM","date":"2015-05-20","pret":-0.02978,"close":20.2}
{"ticker":"GSM","date":"2015-05-21","pret":-0.00149,"close":19.86}
{"ticker":"GSM","date":"2015-05-22","pret":-0.015,"close":19.66}
{"ticker":"GSM","date":"2015-05-26","pret":-0.0137,"close":19.28}
{"ticker":"GSM","date":"2015-05-27","pret":-0.0113,"close":19.27}
{"ticker":"GSM","date":"2015-05-28","pret":-0.01195,"close":19.49}
{"ticker":"GSM","date":"2015-05-29","pret":0.01916,"close":19.33}
{"ticker":"GSM","date":"2015-06-01","pret":-0.00051,"close":19.33}
{"ticker":"GSM","date":"2015-06-02","pret":-0.00824,"close":19.59}
{"ticker":"GSM","date":"2015-06-03","pret":0.01845,"close":19.69}
{"ticker":"GSM","date":"2015-06-04","pret":-0.00356,"close":19.28}
{"ticker":"GSM","date":"2015-06-05","pret":-0.01748,"close":19.46}
{"ticker":"GSM","date":"2015-06-08","pret":0.00724,"close":19.24}
{"ticker":"GSM","date":"2015-06-09","pret":-0.00983,"close":19.15}
{"ticker":"GSM","date":"2015-06-10","pret":0.00415,"close":19.39}
{"ticker":"GSM","date":"2015-06-11","pret":0.0031,"close":19.42}
{"ticker":"GSM","date":"2015-06-12","pret":0.00258,"close":19.39}
{"ticker":"GSM","date":"2015-06-15","pret":-0.00724,"close":19.11}
{"ticker":"GSM","date":"2015-06-16","pret":-0.00781,"close":19.08}
{"ticker":"GSM","date":"2015-06-17","pret":0.00261,"close":18.84}
{"ticker":"GSM","date":"2015-06-18","pret":-0.00996,"close":18.85}
{"ticker":"GSM","date":"2015-06-19","pret":-0.0074,"close":18.5}
{"ticker":"GSM","date":"2015-06-22","pret":-0.00959,"close":18.38}
{"ticker":"GSM","date":"2015-06-23","pret":-0.01402,"close":18.67}
{"ticker":"GSM","date":"2015-06-24","pret":0.01402,"close":18.49}
{"ticker":"GSM","date":"2015-06-25","pret":-0.00376,"close":18.23}
{"ticker":"GSM","date":"2015-06-26","pret":-0.01517,"close":18.25}
{"ticker":"GSM","date":"2015-06-29","pret":-0.01153,"close":17.62}
{"ticker":"GSM","date":"2015-06-30","pret":-0.02064,"close":17.7}
{"ticker":"GSM","date":"2015-07-01","pret":0.00394,"close":17.49}
{"ticker":"GSM","date":"2015-07-02","pret":-0.01985,"close":17.48}
{"ticker":"GSM","date":"2015-07-06","pret":-0.01036,"close":17.53}
{"ticker":"GSM","date":"2015-07-07","pret":0.0155,"close":17.36}
{"ticker":"GSM","date":"2015-07-08","pret":-0.02306,"close":16.78}
{"ticker":"GSM","date":"2015-07-09","pret":-0.01114,"close":16.89}
{"ticker":"GSM","date":"2015-07-10","pret":0.01172,"close":17.21}
{"ticker":"GSM","date":"2015-07-13","pret":0.0087,"close":17.57}
{"ticker":"GSM","date":"2015-07-14","pret":0.01775,"close":17.58}
{"ticker":"GSM","date":"2015-07-15","pret":-0.00569,"close":16.98}
{"ticker":"GSM","date":"2015-07-16","pret":-0.02544,"close":16.98}
{"ticker":"GSM","date":"2015-07-17","pret":-0.00176,"close":16.9}
{"ticker":"GSM","date":"2015-07-20","pret":-0.01002,"close":16.48}
{"ticker":"GSM","date":"2015-07-21","pret":-0.0252,"close":16.72}
{"ticker":"GSM","date":"2015-07-22","pret":0.01448,"close":16.74}
{"ticker":"GSM","date":"2015-07-23","pret":0.00478,"close":16.01}
{"ticker":"GSM","date":"2015-07-24","pret":-0.04948,"close":15.61}
{"ticker":"GSM","date":"2015-07-27","pret":-0.02987,"close":15.31}
{"ticker":"GSM","date":"2015-07-28","pret":-0.00712,"close":15.71}
{"ticker":"GSM","date":"2015-07-29","pret":0.02122,"close":15.48}
{"ticker":"GSM","date":"2015-07-30","pret":-0.02187,"close":15.49}
{"ticker":"GSM","date":"2015-07-31","pret":0.00648,"close":15.44}
{"ticker":"GSM","date":"2015-08-03","pret":-0.00324,"close":15.23}
{"ticker":"GSM","date":"2015-08-04","pret":-0.01239,"close":15.25}
{"ticker":"GSM","date":"2015-08-05","pret":-0.00066,"close":14.57}
{"ticker":"GSM","date":"2015-08-06","pret":-0.03951,"close":14.73}
{"ticker":"GSM","date":"2015-08-07","pret":-0.00274,"close":13.98}
{"ticker":"GSM","date":"2015-08-10","pret":-0.03698,"close":14.88}
{"ticker":"GSM","date":"2015-08-11","pret":0.04176,"close":14.46}
{"ticker":"GSM","date":"2015-08-12","pret":-0.03397,"close":14.16}
{"ticker":"GSM","date":"2015-08-13","pret":-0.00566,"close":13.74}
{"ticker":"GSM","date":"2015-08-14","pret":-0.03024,"close":14.08}
{"ticker":"GSM","date":"2015-08-17","pret":0.02241,"close":14.34}
{"ticker":"GSM","date":"2015-08-18","pret":0.02819,"close":13.74}
{"ticker":"GSM","date":"2015-08-19","pret":-0.05867,"close":13.53}
{"ticker":"GSM","date":"2015-08-20","pret":-0.00517,"close":13.44}
{"ticker":"GSM","date":"2015-08-21","pret":-0.02779,"close":13.26}
{"ticker":"GSM","date":"2015-08-24","pret":-0.02937,"close":12.42}
{"ticker":"GSM","date":"2015-08-25","pret":0.0117,"close":12.16}
{"ticker":"GSM","date":"2015-08-26","pret":0.02752,"close":12.54}
{"ticker":"GSM","date":"2015-08-27","pret":-0.05185,"close":13.66}
{"ticker":"GSM","date":"2015-08-28","pret":0.07643,"close":13.47}
{"ticker":"GSM","date":"2015-08-31","pret":-0.01259,"close":13.74}
{"ticker":"GSM","date":"2015-09-01","pret":0.00074,"close":13.37}
{"ticker":"GSM","date":"2015-09-02","pret":0.01258,"close":13.6}
{"ticker":"GSM","date":"2015-09-03","pret":0.00294,"close":13.61}
{"ticker":"GSM","date":"2015-09-04","pret":-0.0185,"close":13.65}
{"ticker":"GSM","date":"2015-09-08","pret":0.0424,"close":14.36}
{"ticker":"GSM","date":"2015-09-09","pret":0.0317,"close":14.32}
{"ticker":"GSM","date":"2015-09-10","pret":-0.00976,"close":14.29}
{"ticker":"GSM","date":"2015-09-11","pret":-0.00703,"close":14.17}
{"ticker":"GSM","date":"2015-09-14","pret":-0.00212,"close":14.05}
{"ticker":"GSM","date":"2015-09-15","pret":-0.00638,"close":14.33}
{"ticker":"GSM","date":"2015-09-16","pret":0.01693,"close":14.78}
{"ticker":"GSM","date":"2015-09-17","pret":0.03098,"close":14.97}
{"ticker":"GSM","date":"2015-09-18","pret":-0.00272,"close":14.52}
{"ticker":"GSM","date":"2015-09-21","pret":-0.00136,"close":14.31}
{"ticker":"GSM","date":"2015-09-22","pret":-0.04811,"close":13.76}
{"ticker":"GSM","date":"2015-09-23","pret":-0.01149,"close":13.39}
{"ticker":"GSM","date":"2015-09-24","pret":-0.04432,"close":13.64}
{"ticker":"GSM","date":"2015-09-25","pret":0.0378,"close":12.4}
{"ticker":"GSM","date":"2015-09-28","pret":-0.11307,"close":12.33}
{"ticker":"GSM","date":"2015-09-29","pret":0.01294,"close":11.88}
{"ticker":"GSM","date":"2015-09-30","pret":-0.03601,"close":12.13}
{"ticker":"GSM","date":"2015-10-01","pret":0.01242,"close":11.96}
{"ticker":"GSM","date":"2015-10-02","pret":-0.02247,"close":12.41}
{"ticker":"GSM","date":"2015-10-05","pret":0.05007,"close":13.26}
{"ticker":"GSM","date":"2015-10-06","pret":0.05831,"close":13.4}
{"ticker":"GSM","date":"2015-10-07","pret":0.02536,"close":13.74}
{"ticker":"GSM","date":"2015-10-08","pret":0.00661,"close":13.85}
{"ticker":"GSM","date":"2015-10-09","pret":0.01668,"close":14.32}
{"ticker":"GSM","date":"2015-10-12","pret":0.03395,"close":13.95}
{"ticker":"GSM","date":"2015-10-13","pret":-0.04044,"close":13.99}
{"ticker":"GSM","date":"2015-10-14","pret":0.01152,"close":13.83}
{"ticker":"GSM","date":"2015-10-15","pret":-0.00718,"close":13.74}
{"ticker":"GSM","date":"2015-10-16","pret":-0.00506,"close":13.33}
{"ticker":"GSM","date":"2015-10-19","pret":-0.04749,"close":12.77}
{"ticker":"GSM","date":"2015-10-20","pret":-0.03244,"close":12.72}
{"ticker":"GSM","date":"2015-10-21","pret":0.00704,"close":12.59}
{"ticker":"GSM","date":"2015-10-22","pret":-0.01097,"close":12.86}
{"ticker":"GSM","date":"2015-10-23","pret":0.02797,"close":13.35}
{"ticker":"GSM","date":"2015-10-26","pret":0.02348,"close":13.12}
{"ticker":"GSM","date":"2015-10-27","pret":-0.02963,"close":12.41}
{"ticker":"GSM","date":"2015-10-28","pret":-0.04494,"close":12.62}
{"ticker":"GSM","date":"2015-10-29","pret":0.01123,"close":12.49}
{"ticker":"GSM","date":"2015-10-30","pret":-0.0016,"close":12.62}
{"ticker":"GSM","date":"2015-11-02","pret":0.00558,"close":12.83}
{"ticker":"GSM","date":"2015-11-03","pret":0.01498,"close":12.69}
{"ticker":"GSM","date":"2015-11-04","pret":-0.00549,"close":12.81}
{"ticker":"GSM","date":"2015-11-05","pret":0.00549,"close":12.49}
{"ticker":"GSM","date":"2015-11-06","pret":-0.05055,"close":11.6}
{"ticker":"GSM","date":"2015-11-09","pret":-0.05498,"close":10.56}
{"ticker":"GSM","date":"2015-11-10","pret":-0.07397,"close":10.61}
{"ticker":"GSM","date":"2015-11-11","pret":-0.00187,"close":10.8}
{"ticker":"GSM","date":"2015-11-12","pret":0,"close":10.02}
{"ticker":"GSM","date":"2015-11-13","pret":-0.06291,"close":9.86}
{"ticker":"GSM","date":"2015-11-16","pret":-0.01206,"close":9.9}
{"ticker":"GSM","date":"2015-11-17","pret":0,"close":9.55}
{"ticker":"GSM","date":"2015-11-18","pret":-0.02353,"close":9.77}
{"ticker":"GSM","date":"2015-11-19","pret":0.00619,"close":9.7}
{"ticker":"GSM","date":"2015-11-20","pret":-0.00103,"close":9.64}
{"ticker":"GSM","date":"2015-11-23","pret":-0.00413,"close":9.59}
{"ticker":"GSM","date":"2015-11-24","pret":-0.00726,"close":9.73}
{"ticker":"GSM","date":"2015-11-25","pret":0.0083,"close":9.64}
{"ticker":"GSM","date":"2015-11-26"}
{"ticker":"GSM","date":"2015-11-27","pret":-0.00726,"close":10.23}
{"ticker":"GSM","date":"2015-11-30","pret":0.06545,"close":10.17}
{"ticker":"GSM","date":"2015-12-01","pret":-0.00488,"close":10.41}
{"ticker":"GSM","date":"2015-12-02","pret":0.03843,"close":11.02}
{"ticker":"GSM","date":"2015-12-03","pret":0.04425,"close":10.76}
{"ticker":"GSM","date":"2015-12-04","pret":-0.03487,"close":10.48}
{"ticker":"GSM","date":"2015-12-07","pret":-0.03323,"close":9.95}
{"ticker":"GSM","date":"2015-12-08","pret":-0.05251,"close":9.68}
{"ticker":"GSM","date":"2015-12-09","pret":-0.0092,"close":9.49}
{"ticker":"GSM","date":"2015-12-10","pret":-0.026,"close":9.59}
{"ticker":"GSM","date":"2015-12-11","pret":-0.01593,"close":9.18}
{"ticker":"GSM","date":"2015-12-14","pret":-0.01402,"close":9.3}
{"ticker":"GSM","date":"2015-12-15","pret":0.01616,"close":9.57}
{"ticker":"GSM","date":"2015-12-16","pret":0.02428,"close":9.75}
{"ticker":"GSM","date":"2015-12-17"}
{"ticker":"GSM","date":"2015-12-18","pret":0.03685,"close":10.34}
{"ticker":"GSM","date":"2015-12-21","pret":0.04615,"close":10.18}
{"ticker":"GSM","date":"2015-12-22","pret":-0.02134,"close":10.41}
{"ticker":"GSM","date":"2015-12-23","pret":0.03279,"close":10.8}
{"ticker":"GSM","date":"2015-12-24"}
{"ticker":"GSM","date":"2015-12-28"}
{"ticker":"GSM","date":"2015-12-29"}
{"ticker":"GSM","date":"2015-12-30"}
{"ticker":"GSM","date":"2015-12-31"}
{"ticker":"GSM","date":"2016-01-04"}
{"ticker":"GSM","date":"2016-01-05"}
{"ticker":"GT","date":"2015-01-02","pret":-0.00035,"close":28.34}
{"ticker":"GT","date":"2015-01-05","pret":-0.01727,"close":27.71}
{"ticker":"GT","date":"2015-01-06","pret":0.00036,"close":27.78}
{"ticker":"GT","date":"2015-01-07","pret":-0.00036,"close":28.13}
{"ticker":"GT","date":"2015-01-08","pret":0.01026,"close":28.58}
{"ticker":"GT","date":"2015-01-09","pret":0.00701,"close":28.26}
{"ticker":"GT","date":"2015-01-12","pret":-0.00807,"close":28.04}
{"ticker":"GT","date":"2015-01-13","pret":-0.03222,"close":26.05}
{"ticker":"GT","date":"2015-01-14","pret":-0.07084,"close":25.43}
{"ticker":"GT","date":"2015-01-15","pret":-0.00509,"close":24.56}
{"ticker":"GT","date":"2015-01-16","pret":-0.03555,"close":24.82}
{"ticker":"GT","date":"2015-01-20","pret":0.01052,"close":24.91}
{"ticker":"GT","date":"2015-01-21","pret":0.0004,"close":25.57}
{"ticker":"GT","date":"2015-01-22","pret":0.04599,"close":25.94}
{"ticker":"GT","date":"2015-01-23","pret":-0.00539,"close":25.44}
{"ticker":"GT","date":"2015-01-26","pret":-0.01557,"close":25.95}
{"ticker":"GT","date":"2015-01-27","pret":0.00548,"close":25.28}
{"ticker":"GT","date":"2015-01-28","pret":-0.03615,"close":23.97}
{"ticker":"GT","date":"2015-01-29","pret":-0.03457,"close":24.64}
{"ticker":"GT","date":"2015-01-30","pret":0.02359,"close":24.24}
{"ticker":"GT","date":"2015-02-02","pret":-0.00328,"close":24.42}
{"ticker":"GT","date":"2015-02-03","pret":0.01142,"close":24.64}
{"ticker":"GT","date":"2015-02-04","pret":-0.00081,"close":24.95}
{"ticker":"GT","date":"2015-02-05","pret":0.01811,"close":24.98}
{"ticker":"GT","date":"2015-02-06","pret":-0.004,"close":25.4}
{"ticker":"GT","date":"2015-02-09","pret":0.01589,"close":25.69}
{"ticker":"GT","date":"2015-02-10","pret":0.02221,"close":25.68}
{"ticker":"GT","date":"2015-02-11","pret":-0.00812,"close":26}
{"ticker":"GT","date":"2015-02-12","pret":0.01466,"close":26.21}
{"ticker":"GT","date":"2015-02-13","pret":0.00496,"close":25.91}
{"ticker":"GT","date":"2015-02-17","pret":0.02074,"close":26.62}
{"ticker":"GT","date":"2015-02-18","pret":-0.00599,"close":27.39}
{"ticker":"GT","date":"2015-02-19","pret":0.0252,"close":27.34}
{"ticker":"GT","date":"2015-02-20","pret":-0.0033,"close":27.69}
{"ticker":"GT","date":"2015-02-23","pret":0.01277,"close":27.16}
{"ticker":"GT","date":"2015-02-24","pret":-0.022,"close":27.13}
{"ticker":"GT","date":"2015-02-25","pret":0.00591,"close":27.13}
{"ticker":"GT","date":"2015-02-26","pret":0.00074,"close":27.34}
{"ticker":"GT","date":"2015-02-27","pret":0.00697,"close":26.73}
{"ticker":"GT","date":"2015-03-02","pret":-0.02218,"close":27.2}
{"ticker":"GT","date":"2015-03-03","pret":0.01447,"close":27.07}
{"ticker":"GT","date":"2015-03-04","pret":-0.00554,"close":26.57}
{"ticker":"GT","date":"2015-03-05","pret":-0.01305,"close":26.2}
{"ticker":"GT","date":"2015-03-06","pret":-0.02432,"close":25.88}
{"ticker":"GT","date":"2015-03-09","pret":0,"close":25.97}
{"ticker":"GT","date":"2015-03-10","pret":-0.01044,"close":25.37}
{"ticker":"GT","date":"2015-03-11","pret":-0.02042,"close":25.07}
{"ticker":"GT","date":"2015-03-12","pret":-0.00198,"close":25.47}
{"ticker":"GT","date":"2015-03-13","pret":0.00713,"close":25.24}
{"ticker":"GT","date":"2015-03-16","pret":0.00354,"close":25.31}
{"ticker":"GT","date":"2015-03-17","pret":-0.01306,"close":25.06}
{"ticker":"GT","date":"2015-03-18","pret":0.0012,"close":26.05}
{"ticker":"GT","date":"2015-03-19","pret":0.02902,"close":25.18}
{"ticker":"GT","date":"2015-03-20","pret":-0.0207,"close":25.66}
{"ticker":"GT","date":"2015-03-23","pret":0.01333,"close":26.12}
{"ticker":"GT","date":"2015-03-24","pret":0.02005,"close":26.37}
{"ticker":"GT","date":"2015-03-25","pret":0.01515,"close":25.97}
{"ticker":"GT","date":"2015-03-26","pret":-0.03209,"close":26.15}
{"ticker":"GT","date":"2015-03-27","pret":-0.01171,"close":26.29}
{"ticker":"GT","date":"2015-03-30","pret":0.04004,"close":26.79}
{"ticker":"GT","date":"2015-03-31","pret":0.00113,"close":27.08}
{"ticker":"GT","date":"2015-04-01","pret":0.01236,"close":26.75}
{"ticker":"GT","date":"2015-04-02","pret":-0.00298,"close":26.82}
{"ticker":"GT","date":"2015-04-06","pret":-0.00187,"close":27.31}
{"ticker":"GT","date":"2015-04-07","pret":0.02183,"close":27}
{"ticker":"GT","date":"2015-04-08","pret":-0.00882,"close":27.43}
{"ticker":"GT","date":"2015-04-09","pret":0.00736,"close":27.62}
{"ticker":"GT","date":"2015-04-10","pret":0.01275,"close":27.71}
{"ticker":"GT","date":"2015-04-13","pret":-0.00181,"close":27.43}
{"ticker":"GT","date":"2015-04-14","pret":-0.00582,"close":27.16}
{"ticker":"GT","date":"2015-04-15","pret":-0.00695,"close":27.26}
{"ticker":"GT","date":"2015-04-16","pret":-0.00221,"close":27.06}
{"ticker":"GT","date":"2015-04-17","pret":-0.01036,"close":27.23}
{"ticker":"GT","date":"2015-04-20","pret":0.01696,"close":27.5}
{"ticker":"GT","date":"2015-04-21","pret":0.00837,"close":27.73}
{"ticker":"GT","date":"2015-04-22","pret":0.00722,"close":27.65}
{"ticker":"GT","date":"2015-04-23","pret":-0.00541,"close":27.74}
{"ticker":"GT","date":"2015-04-24","pret":0.00793,"close":27.74}
{"ticker":"GT","date":"2015-04-27","pret":-0.00396,"close":27.6}
{"ticker":"GT","date":"2015-04-28","pret":-0.0116,"close":27.21}
{"ticker":"GT","date":"2015-04-29","pret":0.01986,"close":28.34}
{"ticker":"GT","date":"2015-04-30","pret":0.00357,"close":28.36}
{"ticker":"GT","date":"2015-05-01","pret":0.0187,"close":28.4}
{"ticker":"GT","date":"2015-05-04","pret":-0.00772,"close":28.34}
{"ticker":"GT","date":"2015-05-05","pret":-0.00459,"close":27.96}
{"ticker":"GT","date":"2015-05-06","pret":-0.00925,"close":27.98}
{"ticker":"GT","date":"2015-05-07","pret":-0.00394,"close":28.79}
{"ticker":"GT","date":"2015-05-08","pret":0.0418,"close":29.43}
{"ticker":"GT","date":"2015-05-11","pret":0.01265,"close":29.77}
{"ticker":"GT","date":"2015-05-12","pret":0.00778,"close":29.59}
{"ticker":"GT","date":"2015-05-13","pret":0.00471,"close":30.38}
{"ticker":"GT","date":"2015-05-14","pret":0.02485,"close":30.86}
{"ticker":"GT","date":"2015-05-15","pret":0.01042,"close":30.85}
{"ticker":"GT","date":"2015-05-18","pret":-0.00194,"close":31.24}
{"ticker":"GT","date":"2015-05-19","pret":0.01386,"close":31.21}
{"ticker":"GT","date":"2015-05-20","pret":0.00351,"close":31.26}
{"ticker":"GT","date":"2015-05-21","pret":-0.00287,"close":31.89}
{"ticker":"GT","date":"2015-05-22","pret":0.01995,"close":31.74}
{"ticker":"GT","date":"2015-05-26","pret":-0.00787,"close":31.99}
{"ticker":"GT","date":"2015-05-27","pret":0.00912,"close":32.24}
{"ticker":"GT","date":"2015-05-28","pret":0.00811,"close":32.03}
{"ticker":"GT","date":"2015-05-29","pret":-0.00404,"close":31.84}
{"ticker":"GT","date":"2015-06-01","pret":-0.0025,"close":32.4}
{"ticker":"GT","date":"2015-06-02","pret":0.01181,"close":32.22}
{"ticker":"GT","date":"2015-06-03","pret":-0.00278,"close":32.08}
{"ticker":"GT","date":"2015-06-04","pret":-0.00746,"close":31.38}
{"ticker":"GT","date":"2015-06-05","pret":-0.02081,"close":31.32}
{"ticker":"GT","date":"2015-06-08","pret":0,"close":31.04}
{"ticker":"GT","date":"2015-06-09","pret":-0.00383,"close":31.5}
{"ticker":"GT","date":"2015-06-10","pret":-0.01029,"close":31.39}
{"ticker":"GT","date":"2015-06-11","pret":0.01444,"close":31.41}
{"ticker":"GT","date":"2015-06-12","pret":-0.00479,"close":31.49}
{"ticker":"GT","date":"2015-06-15","pret":0.0016,"close":31.01}
{"ticker":"GT","date":"2015-06-16","pret":-0.00931,"close":31.03}
{"ticker":"GT","date":"2015-06-17","pret":0.00386,"close":31.05}
{"ticker":"GT","date":"2015-06-18","pret":0.0016,"close":31.01}
{"ticker":"GT","date":"2015-06-19","pret":-0.00515,"close":31.21}
{"ticker":"GT","date":"2015-06-22","pret":0.00899,"close":31.18}
{"ticker":"GT","date":"2015-06-23","pret":-0.00448,"close":31.41}
{"ticker":"GT","date":"2015-06-24","pret":0.01022,"close":31.33}
{"ticker":"GT","date":"2015-06-25","pret":-0.00095,"close":31.23}
{"ticker":"GT","date":"2015-06-26","pret":-0.00319,"close":31.4}
{"ticker":"GT","date":"2015-06-29","pret":-0.01188,"close":29.64}
{"ticker":"GT","date":"2015-06-30","pret":-0.03349,"close":30.15}
{"ticker":"GT","date":"2015-07-01","pret":0.0103,"close":30.45}
{"ticker":"GT","date":"2015-07-02","pret":0.01085,"close":30.29}
{"ticker":"GT","date":"2015-07-06","pret":-0.01914,"close":30.04}
{"ticker":"GT","date":"2015-07-07","pret":0.003,"close":30}
{"ticker":"GT","date":"2015-07-08","pret":-0.01338,"close":29.2}
{"ticker":"GT","date":"2015-07-09","pret":-0.00067,"close":28.91}
{"ticker":"GT","date":"2015-07-10","pret":-0.01289,"close":28.99}
{"ticker":"GT","date":"2015-07-13","pret":-0.00479,"close":29.41}
{"ticker":"GT","date":"2015-07-14","pret":0.01159,"close":30.29}
{"ticker":"GT","date":"2015-07-15","pret":0.02345,"close":29.77}
{"ticker":"GT","date":"2015-07-16","pret":-0.00365,"close":30.39}
{"ticker":"GT","date":"2015-07-17","pret":0.00959,"close":30.5}
{"ticker":"GT","date":"2015-07-20","pret":0.00525,"close":30.04}
{"ticker":"GT","date":"2015-07-21","pret":-0.01651,"close":30.16}
{"ticker":"GT","date":"2015-07-22","pret":0.00266,"close":30.14}
{"ticker":"GT","date":"2015-07-23","pret":0.00166,"close":30}
{"ticker":"GT","date":"2015-07-24","pret":-0.00299,"close":29.27}
{"ticker":"GT","date":"2015-07-27","pret":-0.03141,"close":29.02}
{"ticker":"GT","date":"2015-07-28","pret":-0.00034,"close":29.58}
{"ticker":"GT","date":"2015-07-29","pret":0.042,"close":29.77}
{"ticker":"GT","date":"2015-07-30","pret":-0.02938,"close":29.74}
{"ticker":"GT","date":"2015-07-31","pret":0.0138,"close":30.13}
{"ticker":"GT","date":"2015-08-03","pret":0.01559,"close":30.2}
{"ticker":"GT","date":"2015-08-04","pret":-0.00264,"close":30.77}
{"ticker":"GT","date":"2015-08-05","pret":0.02541,"close":31.01}
{"ticker":"GT","date":"2015-08-06","pret":-0.00096,"close":30.74}
{"ticker":"GT","date":"2015-08-07","pret":-0.00938,"close":30.89}
{"ticker":"GT","date":"2015-08-10","pret":0.01644,"close":31.84}
{"ticker":"GT","date":"2015-08-11","pret":0.00954,"close":31.22}
{"ticker":"GT","date":"2015-08-12","pret":-0.02339,"close":31.38}
{"ticker":"GT","date":"2015-08-13","pret":0.01576,"close":31.88}
{"ticker":"GT","date":"2015-08-14","pret":0.0152,"close":32.31}
{"ticker":"GT","date":"2015-08-17","pret":0.01094,"close":32.58}
{"ticker":"GT","date":"2015-08-18","pret":0.01021,"close":32.66}
{"ticker":"GT","date":"2015-08-19","pret":-0.00401,"close":32.22}
{"ticker":"GT","date":"2015-08-20","pret":-0.0184,"close":31.14}
{"ticker":"GT","date":"2015-08-21","pret":-0.031,"close":29.28}
{"ticker":"GT","date":"2015-08-24","pret":-0.12646,"close":28.09}
{"ticker":"GT","date":"2015-08-25","pret":0.06177,"close":27.83}
{"ticker":"GT","date":"2015-08-26","pret":-0.00869,"close":28.48}
{"ticker":"GT","date":"2015-08-27","pret":0.00766,"close":28.94}
{"ticker":"GT","date":"2015-08-28","pret":-0.00521,"close":29.52}
{"ticker":"GT","date":"2015-08-31","pret":0.0241,"close":29.77}
{"ticker":"GT","date":"2015-09-01","pret":-0.01335,"close":28.67}
{"ticker":"GT","date":"2015-09-02","pret":0.00653,"close":29.3}
{"ticker":"GT","date":"2015-09-03","pret":0.00614,"close":29.7}
{"ticker":"GT","date":"2015-09-04","pret":-0.0017,"close":29.22}
{"ticker":"GT","date":"2015-09-08","pret":0.02025,"close":30.09}
{"ticker":"GT","date":"2015-09-09","pret":0.01459,"close":29.89}
{"ticker":"GT","date":"2015-09-10","pret":-0.0213,"close":29.92}
{"ticker":"GT","date":"2015-09-11","pret":0.00134,"close":29.58}
{"ticker":"GT","date":"2015-09-14","pret":-0.00573,"close":29.31}
{"ticker":"GT","date":"2015-09-15","pret":-0.0044,"close":29.64}
{"ticker":"GT","date":"2015-09-16","pret":0.00575,"close":30.9}
{"ticker":"GT","date":"2015-09-17","pret":0.03839,"close":31.1}
{"ticker":"GT","date":"2015-09-18","pret":-0.00293,"close":30.46}
{"ticker":"GT","date":"2015-09-21","pret":-0.00817,"close":30.68}
{"ticker":"GT","date":"2015-09-22","pret":-0.01122,"close":29.56}
{"ticker":"GT","date":"2015-09-23","pret":-0.01877,"close":29.57}
{"ticker":"GT","date":"2015-09-24","pret":-0.00952,"close":29.19}
{"ticker":"GT","date":"2015-09-25","pret":0.00613,"close":29.73}
{"ticker":"GT","date":"2015-09-28","pret":0.00068,"close":28.37}
{"ticker":"GT","date":"2015-09-29","pret":-0.04794,"close":28.32}
{"ticker":"GT","date":"2015-09-30","pret":0.02113,"close":29.33}
{"ticker":"GT","date":"2015-10-01","pret":0.0302,"close":29.42}
{"ticker":"GT","date":"2015-10-02","pret":-0.02603,"close":29.23}
{"ticker":"GT","date":"2015-10-05","pret":0.0206,"close":30.23}
{"ticker":"GT","date":"2015-10-06","pret":0.02086,"close":30.39}
{"ticker":"GT","date":"2015-10-07","pret":0.01847,"close":31.23}
{"ticker":"GT","date":"2015-10-08","pret":0.01524,"close":31.82}
{"ticker":"GT","date":"2015-10-09","pret":0.02636,"close":31.88}
{"ticker":"GT","date":"2015-10-12","pret":0.00188,"close":31.78}
{"ticker":"GT","date":"2015-10-13","pret":-0.0107,"close":31.65}
{"ticker":"GT","date":"2015-10-14","pret":0.0041,"close":32}
{"ticker":"GT","date":"2015-10-15","pret":0.00878,"close":32.37}
{"ticker":"GT","date":"2015-10-16","pret":0.01118,"close":32.68}
{"ticker":"GT","date":"2015-10-19","pret":0.00585,"close":32.3}
{"ticker":"GT","date":"2015-10-20","pret":-0.04008,"close":32.58}
{"ticker":"GT","date":"2015-10-21","pret":0.03762,"close":32.49}
{"ticker":"GT","date":"2015-10-22","pret":0.00949,"close":32.57}
{"ticker":"GT","date":"2015-10-23","pret":0.00061,"close":32.97}
{"ticker":"GT","date":"2015-10-26","pret":0.00638,"close":33.13}
{"ticker":"GT","date":"2015-10-27","pret":-0.00729,"close":32.47}
{"ticker":"GT","date":"2015-10-28","pret":-0.00765,"close":33.4}
{"ticker":"GT","date":"2015-10-29","pret":0.02338,"close":31.79}
{"ticker":"GT","date":"2015-10-30","pret":-0.04701,"close":32.84}
{"ticker":"GT","date":"2015-11-02","pret":0.0325,"close":33.49}
{"ticker":"GT","date":"2015-11-03","pret":0.02169,"close":33.27}
{"ticker":"GT","date":"2015-11-04","pret":-0.00508,"close":32.91}
{"ticker":"GT","date":"2015-11-05","pret":-0.01418,"close":32.71}
{"ticker":"GT","date":"2015-11-06","pret":-0.00487,"close":32.98}
{"ticker":"GT","date":"2015-11-09","pret":0.00881,"close":32.55}
{"ticker":"GT","date":"2015-11-10","pret":-0.01248,"close":32.44}
{"ticker":"GT","date":"2015-11-11","pret":-0.00215,"close":32.77}
{"ticker":"GT","date":"2015-11-12","pret":0,"close":32.25}
{"ticker":"GT","date":"2015-11-13","pret":-0.00802,"close":31.89}
{"ticker":"GT","date":"2015-11-16","pret":-0.01685,"close":32.31}
{"ticker":"GT","date":"2015-11-17","pret":0.0221,"close":32.49}
{"ticker":"GT","date":"2015-11-18","pret":0.00614,"close":33.45}
{"ticker":"GT","date":"2015-11-19","pret":0.02,"close":33.81}
{"ticker":"GT","date":"2015-11-20","pret":0.01754,"close":34.25}
{"ticker":"GT","date":"2015-11-23","pret":0.005,"close":34.08}
{"ticker":"GT","date":"2015-11-24","pret":-0.00352,"close":34.47}
{"ticker":"GT","date":"2015-11-25","pret":0.01374,"close":34.62}
{"ticker":"GT","date":"2015-11-26"}
{"ticker":"GT","date":"2015-11-27","pret":0.0055,"close":34.81}
{"ticker":"GT","date":"2015-11-30","pret":0.00748,"close":34.88}
{"ticker":"GT","date":"2015-12-01","pret":-0.00057,"close":35}
{"ticker":"GT","date":"2015-12-02","pret":0.00686,"close":34.85}
{"ticker":"GT","date":"2015-12-03","pret":-0.00829,"close":34.52}
{"ticker":"GT","date":"2015-12-04","pret":-0.00894,"close":34.88}
{"ticker":"GT","date":"2015-12-07","pret":0.00951,"close":34.34}
{"ticker":"GT","date":"2015-12-08","pret":-0.02352,"close":34.27}
{"ticker":"GT","date":"2015-12-09","pret":0.00264,"close":33.49}
{"ticker":"GT","date":"2015-12-10","pret":-0.02913,"close":33.41}
{"ticker":"GT","date":"2015-12-11","pret":0,"close":32.16}
{"ticker":"GT","date":"2015-12-14","pret":-0.02628,"close":31.78}
{"ticker":"GT","date":"2015-12-15","pret":-0.0031,"close":32.72}
{"ticker":"GT","date":"2015-12-16","pret":0.02455,"close":33.33}
{"ticker":"GT","date":"2015-12-17"}
{"ticker":"GT","date":"2015-12-18","pret":-0.01589,"close":31.87}
{"ticker":"GT","date":"2015-12-21","pret":-0.01146,"close":31.88}
{"ticker":"GT","date":"2015-12-22","pret":0.00093,"close":32.29}
{"ticker":"GT","date":"2015-12-23","pret":0.01299,"close":33}
{"ticker":"GT","date":"2015-12-24","pret":0.01312,"close":32.8}
{"ticker":"GT","date":"2015-12-28","pret":-0.00975,"close":32.73}
{"ticker":"GT","date":"2015-12-29","pret":0.00702,"close":33.26}
{"ticker":"GT","date":"2015-12-30","pret":0.01058,"close":33.3}
{"ticker":"GT","date":"2015-12-31","pret":-0.00211,"close":32.67}
{"ticker":"GT","date":"2016-01-04","pret":-0.0356,"close":32.01}
{"ticker":"GT","date":"2016-01-05","pret":-0.00125,"close":30.7}
{"ticker":"GTI","date":"2015-01-02","pret":0.00197,"close":4.87}
{"ticker":"GTI","date":"2015-01-05","pret":-0.0545,"close":4.54}
{"ticker":"GTI","date":"2015-01-06","pret":-0.06205,"close":4.44}
{"ticker":"GTI","date":"2015-01-07","pret":-0.01333,"close":4.45}
{"ticker":"GTI","date":"2015-01-08","pret":-0.00224,"close":4.7}
{"ticker":"GTI","date":"2015-01-09","pret":0.05454,"close":4.5}
{"ticker":"GTI","date":"2015-01-12","pret":-0.0523,"close":4.55}
{"ticker":"GTI","date":"2015-01-13","pret":0.02649,"close":4.18}
{"ticker":"GTI","date":"2015-01-14","pret":-0.10803,"close":4.26}
{"ticker":"GTI","date":"2015-01-15","pret":0.04276,"close":3.93}
{"ticker":"GTI","date":"2015-01-16","pret":-0.09764,"close":4.06}
{"ticker":"GTI","date":"2015-01-20","pret":0.04267,"close":3.65}
{"ticker":"GTI","date":"2015-01-21","pret":-0.10892,"close":3.7}
{"ticker":"GTI","date":"2015-01-22","pret":0.02969,"close":4.14}
{"ticker":"GTI","date":"2015-01-23","pret":0.1035,"close":3.91}
{"ticker":"GTI","date":"2015-01-26","pret":0.02135,"close":3.99}
{"ticker":"GTI","date":"2015-01-27","pret":-0.07809,"close":4.07}
{"ticker":"GTI","date":"2015-01-28","pret":0.03492,"close":3.87}
{"ticker":"GTI","date":"2015-01-29","pret":-0.06323,"close":3.89}
{"ticker":"GTI","date":"2015-01-30","pret":0.00261,"close":3.63}
{"ticker":"GTI","date":"2015-02-02","pret":-0.05624,"close":3.75}
{"ticker":"GTI","date":"2015-02-03","pret":0.04049,"close":3.69}
{"ticker":"GTI","date":"2015-02-04","pret":-0.03226,"close":3.6}
{"ticker":"GTI","date":"2015-02-05","pret":-0.01376,"close":3.65}
{"ticker":"GTI","date":"2015-02-06","pret":0.01648,"close":3.64}
{"ticker":"GTI","date":"2015-02-09","pret":-0.00821,"close":3.84}
{"ticker":"GTI","date":"2015-02-10","pret":0.05868,"close":3.81}
{"ticker":"GTI","date":"2015-02-11","pret":-0.0183,"close":3.84}
{"ticker":"GTI","date":"2015-02-12","pret":0.02347,"close":3.84}
{"ticker":"GTI","date":"2015-02-13","pret":-0.00776,"close":4.16}
{"ticker":"GTI","date":"2015-02-17","pret":0.07984,"close":4.02}
{"ticker":"GTI","date":"2015-02-18","pret":-0.03663,"close":4.01}
{"ticker":"GTI","date":"2015-02-19","pret":-0.01252,"close":4.03}
{"ticker":"GTI","date":"2015-02-20","pret":0.01748,"close":3.98}
{"ticker":"GTI","date":"2015-02-23","pret":-0.02,"close":3.91}
{"ticker":"GTI","date":"2015-02-24","pret":-0.01015,"close":3.89}
{"ticker":"GTI","date":"2015-02-25","pret":-0.01284,"close":3.75}
{"ticker":"GTI","date":"2015-02-26","pret":-0.02618,"close":3.97}
{"ticker":"GTI","date":"2015-02-27","pret":0.04411,"close":3.9}
{"ticker":"GTI","date":"2015-03-02","pret":0.07338,"close":4.71}
{"ticker":"GTI","date":"2015-03-03","pret":0.10087,"close":4.11}
{"ticker":"GTI","date":"2015-03-04","pret":-0.13689,"close":4.04}
{"ticker":"GTI","date":"2015-03-05","pret":-0.0123,"close":4.11}
{"ticker":"GTI","date":"2015-03-06","pret":0.00494,"close":4.05}
{"ticker":"GTI","date":"2015-03-09","pret":-0.00247,"close":4}
{"ticker":"GTI","date":"2015-03-10","pret":-0.01995,"close":3.77}
{"ticker":"GTI","date":"2015-03-11","pret":-0.0464,"close":3.78}
{"ticker":"GTI","date":"2015-03-12","pret":0.00788,"close":3.96}
{"ticker":"GTI","date":"2015-03-13","pret":0.02839,"close":3.91}
{"ticker":"GTI","date":"2015-03-16","pret":0.00254,"close":4.02}
{"ticker":"GTI","date":"2015-03-17","pret":0.01511,"close":3.9}
{"ticker":"GTI","date":"2015-03-18","pret":-0.02532,"close":4.08}
{"ticker":"GTI","date":"2015-03-19","pret":0.03527,"close":3.92}
{"ticker":"GTI","date":"2015-03-20","pret":-0.02253,"close":4}
{"ticker":"GTI","date":"2015-03-23","pret":0.01008,"close":3.94}
{"ticker":"GTI","date":"2015-03-24","pret":-0.0177,"close":4.1}
{"ticker":"GTI","date":"2015-03-25","pret":0.0449,"close":3.87}
{"ticker":"GTI","date":"2015-03-26","pret":-0.05773,"close":3.97}
{"ticker":"GTI","date":"2015-03-27","pret":0.02551,"close":3.96}
{"ticker":"GTI","date":"2015-03-30","pret":0.00252,"close":3.93}
{"ticker":"GTI","date":"2015-03-31","pret":-0.01774,"close":3.89}
{"ticker":"GTI","date":"2015-04-01","pret":0,"close":3.92}
{"ticker":"GTI","date":"2015-04-02","pret":-0.00256,"close":3.9}
{"ticker":"GTI","date":"2015-04-06","pret":-0.00257,"close":4.05}
{"ticker":"GTI","date":"2015-04-07","pret":0.03784,"close":4.06}
{"ticker":"GTI","date":"2015-04-08","pret":0.0074,"close":4.04}
{"ticker":"GTI","date":"2015-04-09","pret":-0.00246,"close":4.08}
{"ticker":"GTI","date":"2015-04-10","pret":0.01467,"close":4.08}
{"ticker":"GTI","date":"2015-04-13","pret":-0.00731,"close":4.03}
{"ticker":"GTI","date":"2015-04-14","pret":-0.00736,"close":4.25}
{"ticker":"GTI","date":"2015-04-15","pret":0.05743,"close":4.38}
{"ticker":"GTI","date":"2015-04-16","pret":0.01843,"close":4.38}
{"ticker":"GTI","date":"2015-04-17","pret":-0.00229,"close":4.44}
{"ticker":"GTI","date":"2015-04-20","pret":0.03153,"close":4.28}
{"ticker":"GTI","date":"2015-04-21","pret":-0.05001,"close":4.18}
{"ticker":"GTI","date":"2015-04-22","pret":-0.02837,"close":3.91}
{"ticker":"GTI","date":"2015-04-23","pret":-0.06951,"close":4.16}
{"ticker":"GTI","date":"2015-04-24","pret":0.06951,"close":4.14}
{"ticker":"GTI","date":"2015-04-27","pret":0.0024,"close":4.27}
{"ticker":"GTI","date":"2015-04-28","pret":0.02364,"close":4.42}
{"ticker":"GTI","date":"2015-04-29","pret":0.01852,"close":4.33}
{"ticker":"GTI","date":"2015-04-30","pret":0.05792,"close":4.84}
{"ticker":"GTI","date":"2015-05-01","pret":0.03822,"close":4.83}
{"ticker":"GTI","date":"2015-05-04","pret":0.00208,"close":4.89}
{"ticker":"GTI","date":"2015-05-05","pret":0.01445,"close":4.9}
{"ticker":"GTI","date":"2015-05-06","pret":0.01222,"close":4.89}
{"ticker":"GTI","date":"2015-05-07","pret":-0.01427,"close":4.9}
{"ticker":"GTI","date":"2015-05-08","pret":0.01224,"close":4.95}
{"ticker":"GTI","date":"2015-05-11","pret":-0.00203,"close":4.88}
{"ticker":"GTI","date":"2015-05-12","pret":-0.01022,"close":4.91}
{"ticker":"GTI","date":"2015-05-13","pret":0.01224,"close":4.92}
{"ticker":"GTI","date":"2015-05-14","pret":0,"close":4.96}
{"ticker":"GTI","date":"2015-05-15","pret":0.00405,"close":4.95}
{"ticker":"GTI","date":"2015-05-18","pret":0.01404,"close":5.05}
{"ticker":"GTI","date":"2015-05-19","pret":0.00398,"close":5.04}
{"ticker":"GTI","date":"2015-05-20","pret":0.00198,"close":5.04}
{"ticker":"GTI","date":"2015-05-21","pret":-0.00198,"close":5.04}
{"ticker":"GTI","date":"2015-05-22","pret":0,"close":5.03}
{"ticker":"GTI","date":"2015-05-26","pret":-0.00199,"close":5.03}
{"ticker":"GTI","date":"2015-05-27","pret":0.01186,"close":5.04}
{"ticker":"GTI","date":"2015-05-28","pret":-0.00987,"close":5.05}
{"ticker":"GTI","date":"2015-05-29","pret":0.00198,"close":5.07}
{"ticker":"GTI","date":"2015-06-01","pret":0.00395,"close":5.05}
{"ticker":"GTI","date":"2015-06-02","pret":-0.00395,"close":5.04}
{"ticker":"GTI","date":"2015-06-03","pret":0,"close":5.05}
{"ticker":"GTI","date":"2015-06-04","pret":-0.00198,"close":5.04}
{"ticker":"GTI","date":"2015-06-05","pret":0,"close":5.03}
{"ticker":"GTI","date":"2015-06-08","pret":-0.00199,"close":5.03}
{"ticker":"GTI","date":"2015-06-09","pret":0,"close":5.03}
{"ticker":"GTI","date":"2015-06-10","pret":0.00199,"close":5.04}
{"ticker":"GTI","date":"2015-06-11","pret":0,"close":5.04}
{"ticker":"GTI","date":"2015-06-12","pret":0,"close":5.04}
{"ticker":"GTI","date":"2015-06-15","pret":0,"close":5.04}
{"ticker":"GTI","date":"2015-06-16","pret":0,"close":5.05}
{"ticker":"GTI","date":"2015-06-17","pret":0.00198,"close":5.04}
{"ticker":"GTI","date":"2015-06-18","pret":0.00198,"close":5.05}
{"ticker":"GTI","date":"2015-06-19","pret":-0.00198,"close":5.06}
{"ticker":"GTI","date":"2015-06-22","pret":0,"close":5.01}
{"ticker":"GTI","date":"2015-06-23","pret":-0.00596,"close":5.03}
{"ticker":"GTI","date":"2015-06-24","pret":0,"close":5.02}
{"ticker":"GTI","date":"2015-06-25","pret":0.00199,"close":5.02}
{"ticker":"GTI","date":"2015-06-26","pret":0,"close":5.02}
{"ticker":"GTI","date":"2015-06-29","pret":-0.00598,"close":5.01}
{"ticker":"GTI","date":"2015-06-30","pret":0.00399,"close":4.96}
{"ticker":"GTI","date":"2015-07-01","pret":-0.008,"close":4.96}
{"ticker":"GTI","date":"2015-07-02","pret":0,"close":4.93}
{"ticker":"GTI","date":"2015-07-06","pret":-0.01212,"close":5}
{"ticker":"GTI","date":"2015-07-07","pret":0.01613,"close":5}
{"ticker":"GTI","date":"2015-07-08","pret":-0.00401,"close":4.99}
{"ticker":"GTI","date":"2015-07-09","pret":0.00601,"close":5}
{"ticker":"GTI","date":"2015-07-10","pret":0,"close":5.01}
{"ticker":"GTI","date":"2015-07-13","pret":0,"close":5.02}
{"ticker":"GTI","date":"2015-07-14","pret":0,"close":5.01}
{"ticker":"GTI","date":"2015-07-15","pret":0,"close":5.02}
{"ticker":"GTI","date":"2015-07-16","pret":0.00199,"close":5.02}
{"ticker":"GTI","date":"2015-07-17","pret":0.00199,"close":5.01}
{"ticker":"GTI","date":"2015-07-20","pret":-0.00199,"close":5.02}
{"ticker":"GTI","date":"2015-07-21","pret":0,"close":5.03}
{"ticker":"GTI","date":"2015-07-22","pret":0,"close":5.02}
{"ticker":"GTI","date":"2015-07-23","pret":0,"close":5.02}
{"ticker":"GTI","date":"2015-07-24","pret":-0.00199,"close":5.03}
{"ticker":"GTI","date":"2015-07-27","pret":0.00199,"close":5.02}
{"ticker":"GTI","date":"2015-07-28","pret":0,"close":5.03}
{"ticker":"GTI","date":"2015-07-29","pret":0,"close":5}
{"ticker":"GTI","date":"2015-07-30","pret":-0.00399,"close":5.01}
{"ticker":"GTI","date":"2015-07-31","pret":0.002,"close":5.03}
{"ticker":"GTI","date":"2015-08-03","pret":0.00199,"close":5.03}
{"ticker":"GTI","date":"2015-08-04","pret":0.00199,"close":5.03}
{"ticker":"GTI","date":"2015-08-05","pret":0,"close":5.02}
{"ticker":"GTI","date":"2015-08-06","pret":-0.00199,"close":5.03}
{"ticker":"GTI","date":"2015-08-07","pret":0,"close":5.03}
{"ticker":"GTI","date":"2015-08-10","pret":0.00398,"close":5.04}
{"ticker":"GTI","date":"2015-08-11","pret":0,"close":5.05}
{"ticker":"GTI","date":"2015-08-12","pret":0,"close":5.04}
{"ticker":"GTI","date":"2015-08-13","pret":0,"close":5.04}
{"ticker":"GTI","date":"2015-08-14","pret":0,"close":5.05}
{"ticker":"GTI","date":"2015-08-17"}
{"ticker":"GTI","date":"2015-08-18"}
{"ticker":"GTI","date":"2015-08-19"}
{"ticker":"GTI","date":"2015-08-20"}
{"ticker":"GTI","date":"2015-08-21"}
{"ticker":"GTI","date":"2015-08-24"}
{"ticker":"GTI","date":"2015-08-25"}
{"ticker":"GTI","date":"2015-08-26"}
{"ticker":"GTI","date":"2015-08-27"}
{"ticker":"GTI","date":"2015-08-28"}
{"ticker":"GTI","date":"2015-08-31"}
{"ticker":"GTI","date":"2015-09-01"}
{"ticker":"GTI","date":"2015-09-02"}
{"ticker":"GTI","date":"2015-09-03"}
{"ticker":"GTI","date":"2015-09-04"}
{"ticker":"GTI","date":"2015-09-08"}
{"ticker":"GTI","date":"2015-09-09"}
{"ticker":"GTI","date":"2015-09-10"}
{"ticker":"GTI","date":"2015-09-11"}
{"ticker":"GTI","date":"2015-09-14"}
{"ticker":"GTI","date":"2015-09-15"}
{"ticker":"GTI","date":"2015-09-16"}
{"ticker":"GTI","date":"2015-09-17"}
{"ticker":"GTI","date":"2015-09-18"}
{"ticker":"GTI","date":"2015-09-21"}
{"ticker":"GTI","date":"2015-09-22"}
{"ticker":"GTI","date":"2015-09-23"}
{"ticker":"GTI","date":"2015-09-24"}
{"ticker":"GTI","date":"2015-09-25"}
{"ticker":"GTI","date":"2015-09-28"}
{"ticker":"GTI","date":"2015-09-29"}
{"ticker":"GTI","date":"2015-09-30"}
{"ticker":"GTI","date":"2015-10-01"}
{"ticker":"GTI","date":"2015-10-02"}
{"ticker":"GTI","date":"2015-10-05"}
{"ticker":"GTI","date":"2015-10-06"}
{"ticker":"GTI","date":"2015-10-07"}
{"ticker":"GTI","date":"2015-10-08"}
{"ticker":"GTI","date":"2015-10-09"}
{"ticker":"GTI","date":"2015-10-12"}
{"ticker":"GTI","date":"2015-10-13"}
{"ticker":"GTI","date":"2015-10-14"}
{"ticker":"GTI","date":"2015-10-15"}
{"ticker":"GTI","date":"2015-10-16"}
{"ticker":"GTI","date":"2015-10-19"}
{"ticker":"GTI","date":"2015-10-20"}
{"ticker":"GTI","date":"2015-10-21"}
{"ticker":"GTI","date":"2015-10-22"}
{"ticker":"GTI","date":"2015-10-23"}
{"ticker":"GTI","date":"2015-10-26"}
{"ticker":"GTI","date":"2015-10-27"}
{"ticker":"GTI","date":"2015-10-28"}
{"ticker":"GTI","date":"2015-10-29"}
{"ticker":"GTI","date":"2015-10-30"}
{"ticker":"GTI","date":"2015-11-02"}
{"ticker":"GTI","date":"2015-11-03"}
{"ticker":"GTI","date":"2015-11-04"}
{"ticker":"GTI","date":"2015-11-05"}
{"ticker":"GTI","date":"2015-11-06"}
{"ticker":"GTI","date":"2015-11-09"}
{"ticker":"GTI","date":"2015-11-10"}
{"ticker":"GTI","date":"2015-11-11"}
{"ticker":"GTI","date":"2015-11-12"}
{"ticker":"GTI","date":"2015-11-13"}
{"ticker":"GTI","date":"2015-11-16"}
{"ticker":"GTI","date":"2015-11-17"}
{"ticker":"GTI","date":"2015-11-18"}
{"ticker":"GTI","date":"2015-11-19"}
{"ticker":"GTI","date":"2015-11-20"}
{"ticker":"GTI","date":"2015-11-23"}
{"ticker":"GTI","date":"2015-11-24"}
{"ticker":"GTI","date":"2015-11-25"}
{"ticker":"GTI","date":"2015-11-26"}
{"ticker":"GTI","date":"2015-11-27"}
{"ticker":"GTI","date":"2015-11-30"}
{"ticker":"GTI","date":"2015-12-01"}
{"ticker":"GTI","date":"2015-12-02"}
{"ticker":"GTI","date":"2015-12-03"}
{"ticker":"GTI","date":"2015-12-04"}
{"ticker":"GTI","date":"2015-12-07"}
{"ticker":"GTI","date":"2015-12-08"}
{"ticker":"GTI","date":"2015-12-09"}
{"ticker":"GTI","date":"2015-12-10"}
{"ticker":"GTI","date":"2015-12-11"}
{"ticker":"GTI","date":"2015-12-14"}
{"ticker":"GTI","date":"2015-12-15"}
{"ticker":"GTI","date":"2015-12-16"}
{"ticker":"GTI","date":"2015-12-17"}
{"ticker":"GTI","date":"2015-12-18"}
{"ticker":"GTI","date":"2015-12-21"}
{"ticker":"GTI","date":"2015-12-22"}
{"ticker":"GTI","date":"2015-12-23"}
{"ticker":"GTI","date":"2015-12-24"}
{"ticker":"GTI","date":"2015-12-28"}
{"ticker":"GTI","date":"2015-12-29"}
{"ticker":"GTI","date":"2015-12-30"}
{"ticker":"GTI","date":"2015-12-31"}
{"ticker":"GTI","date":"2016-01-04"}
{"ticker":"GTI","date":"2016-01-05"}
{"ticker":"GTLS","date":"2015-01-02","pret":-0.01681,"close":34.27}
{"ticker":"GTLS","date":"2015-01-05","pret":-0.01235,"close":31.92}
{"ticker":"GTLS","date":"2015-01-06","pret":-0.05848,"close":30.53}
{"ticker":"GTLS","date":"2015-01-07","pret":-0.03382,"close":30.99}
{"ticker":"GTLS","date":"2015-01-08","pret":0.0084,"close":30.96}
{"ticker":"GTLS","date":"2015-01-09","pret":-0.00516,"close":30.11}
{"ticker":"GTLS","date":"2015-01-12","pret":-0.03087,"close":29.1}
{"ticker":"GTLS","date":"2015-01-13","pret":-0.02124,"close":28.48}
{"ticker":"GTLS","date":"2015-01-14","pret":-0.04424,"close":27.98}
{"ticker":"GTLS","date":"2015-01-15","pret":0.00745,"close":27.9}
{"ticker":"GTLS","date":"2015-01-16","pret":-0.01783,"close":28.96}
{"ticker":"GTLS","date":"2015-01-20","pret":0.04124,"close":28.25}
{"ticker":"GTLS","date":"2015-01-21","pret":-0.02518,"close":29.51}
{"ticker":"GTLS","date":"2015-01-22","pret":0.05108,"close":29.32}
{"ticker":"GTLS","date":"2015-01-23","pret":-0.01492,"close":29.19}
{"ticker":"GTLS","date":"2015-01-26","pret":-0.00308,"close":29.68}
{"ticker":"GTLS","date":"2015-01-27","pret":0.00785,"close":29.57}
{"ticker":"GTLS","date":"2015-01-28","pret":0.00441,"close":28.07}
{"ticker":"GTLS","date":"2015-01-29","pret":-0.04818,"close":29.02}
{"ticker":"GTLS","date":"2015-01-30","pret":0.02247,"close":28.5}
{"ticker":"GTLS","date":"2015-02-02","pret":-0.00209,"close":29.01}
{"ticker":"GTLS","date":"2015-02-03","pret":0.01964,"close":31.47}
{"ticker":"GTLS","date":"2015-02-04","pret":0.06377,"close":30.02}
{"ticker":"GTLS","date":"2015-02-05","pret":-0.03485,"close":30.79}
{"ticker":"GTLS","date":"2015-02-06","pret":0.01872,"close":30.44}
{"ticker":"GTLS","date":"2015-02-09","pret":-0.00784,"close":32.82}
{"ticker":"GTLS","date":"2015-02-10","pret":0.07087,"close":29.62}
{"ticker":"GTLS","date":"2015-02-11","pret":-0.11238,"close":29.91}
{"ticker":"GTLS","date":"2015-02-12","pret":0.03592,"close":30.75}
{"ticker":"GTLS","date":"2015-02-13","pret":0.01862,"close":32.02}
{"ticker":"GTLS","date":"2015-02-17","pret":0.03091,"close":31.77}
{"ticker":"GTLS","date":"2015-02-18","pret":-0.00693,"close":32.17}
{"ticker":"GTLS","date":"2015-02-19","pret":0.00189,"close":32.4}
{"ticker":"GTLS","date":"2015-02-20","pret":0.01751,"close":31.07}
{"ticker":"GTLS","date":"2015-02-23","pret":-0.03854,"close":31.37}
{"ticker":"GTLS","date":"2015-02-24","pret":0.01439,"close":34.79}
{"ticker":"GTLS","date":"2015-02-25","pret":0.07902,"close":34.01}
{"ticker":"GTLS","date":"2015-02-26","pret":-0.00235,"close":34.85}
{"ticker":"GTLS","date":"2015-02-27","pret":0.02583,"close":34.94}
{"ticker":"GTLS","date":"2015-03-02","pret":0.00457,"close":35.62}
{"ticker":"GTLS","date":"2015-03-03","pret":0.0468,"close":37.23}
{"ticker":"GTLS","date":"2015-03-04","pret":0.00948,"close":35.88}
{"ticker":"GTLS","date":"2015-03-05","pret":-0.03428,"close":36.63}
{"ticker":"GTLS","date":"2015-03-06","pret":0.01989,"close":35.47}
{"ticker":"GTLS","date":"2015-03-09","pret":-0.02689,"close":34.49}
{"ticker":"GTLS","date":"2015-03-10","pret":-0.04424,"close":33.82}
{"ticker":"GTLS","date":"2015-03-11","pret":-0.00176,"close":35.02}
{"ticker":"GTLS","date":"2015-03-12","pret":0.03185,"close":34.23}
{"ticker":"GTLS","date":"2015-03-13","pret":-0.03009,"close":33.5}
{"ticker":"GTLS","date":"2015-03-16","pret":-0.01122,"close":33}
{"ticker":"GTLS","date":"2015-03-17","pret":-0.0274,"close":33.41}
{"ticker":"GTLS","date":"2015-03-18","pret":0.01214,"close":35.61}
{"ticker":"GTLS","date":"2015-03-19","pret":0.0631,"close":33.9}
{"ticker":"GTLS","date":"2015-03-20","pret":-0.03339,"close":34.33}
{"ticker":"GTLS","date":"2015-03-23","pret":0.00205,"close":34.19}
{"ticker":"GTLS","date":"2015-03-24","pret":0.00117,"close":34.64}
{"ticker":"GTLS","date":"2015-03-25","pret":0.01621,"close":34.56}
{"ticker":"GTLS","date":"2015-03-26","pret":-0.0023,"close":34.5}
{"ticker":"GTLS","date":"2015-03-27","pret":-0.01012,"close":33.85}
{"ticker":"GTLS","date":"2015-03-30","pret":-0.00876,"close":35.14}
{"ticker":"GTLS","date":"2015-03-31","pret":0.02032,"close":35.08}
{"ticker":"GTLS","date":"2015-04-01","pret":0.00516,"close":36.28}
{"ticker":"GTLS","date":"2015-04-02","pret":0.03401,"close":37.94}
{"ticker":"GTLS","date":"2015-04-06","pret":0.04326,"close":38.99}
{"ticker":"GTLS","date":"2015-04-07","pret":0.02509,"close":39.29}
{"ticker":"GTLS","date":"2015-04-08","pret":0.01536,"close":40.38}
{"ticker":"GTLS","date":"2015-04-09","pret":0.0293,"close":40.06}
{"ticker":"GTLS","date":"2015-04-10","pret":-0.00868,"close":39.29}
{"ticker":"GTLS","date":"2015-04-13","pret":-0.02623,"close":38.81}
{"ticker":"GTLS","date":"2015-04-14","pret":-0.0041,"close":40.6}
{"ticker":"GTLS","date":"2015-04-15","pret":0.05127,"close":43.19}
{"ticker":"GTLS","date":"2015-04-16","pret":0.04574,"close":42.17}
{"ticker":"GTLS","date":"2015-04-17","pret":-0.03363,"close":41.13}
{"ticker":"GTLS","date":"2015-04-20","pret":-0.00145,"close":42.2}
{"ticker":"GTLS","date":"2015-04-21","pret":0.01508,"close":40.18}
{"ticker":"GTLS","date":"2015-04-22","pret":-0.0442,"close":40.68}
{"ticker":"GTLS","date":"2015-04-23","pret":0.0116,"close":40.94}
{"ticker":"GTLS","date":"2015-04-24","pret":0.00539,"close":41.02}
{"ticker":"GTLS","date":"2015-04-27","pret":0.00341,"close":41.72}
{"ticker":"GTLS","date":"2015-04-28","pret":0.01784,"close":42.71}
{"ticker":"GTLS","date":"2015-04-29","pret":0.0133,"close":42.08}
{"ticker":"GTLS","date":"2015-04-30","pret":-0.02146,"close":40.55}
{"ticker":"GTLS","date":"2015-05-01","pret":-0.0131,"close":36.91}
{"ticker":"GTLS","date":"2015-05-04","pret":-0.10493,"close":36.06}
{"ticker":"GTLS","date":"2015-05-05","pret":-0.01475,"close":35.57}
{"ticker":"GTLS","date":"2015-05-06","pret":-0.02142,"close":35.29}
{"ticker":"GTLS","date":"2015-05-07","pret":-0.01273,"close":35.42}
{"ticker":"GTLS","date":"2015-05-08","pret":0.00992,"close":35.8}
{"ticker":"GTLS","date":"2015-05-11","pret":0.01428,"close":36.05}
{"ticker":"GTLS","date":"2015-05-12","pret":0.00111,"close":35.39}
{"ticker":"GTLS","date":"2015-05-13","pret":-0.00557,"close":36}
{"ticker":"GTLS","date":"2015-05-14","pret":0.01579,"close":35.64}
{"ticker":"GTLS","date":"2015-05-15","pret":-0.02364,"close":35.19}
{"ticker":"GTLS","date":"2015-05-18","pret":-0.00933,"close":35.6}
{"ticker":"GTLS","date":"2015-05-19","pret":0.00764,"close":36.03}
{"ticker":"GTLS","date":"2015-05-20","pret":0.02175,"close":36.69}
{"ticker":"GTLS","date":"2015-05-21","pret":0.01179,"close":36.39}
{"ticker":"GTLS","date":"2015-05-22","pret":-0.01427,"close":34.81}
{"ticker":"GTLS","date":"2015-05-26","pret":-0.03948,"close":33.42}
{"ticker":"GTLS","date":"2015-05-27","pret":-0.03751,"close":32.98}
{"ticker":"GTLS","date":"2015-05-28","pret":-0.02204,"close":33.13}
{"ticker":"GTLS","date":"2015-05-29","pret":0.01274,"close":32.46}
{"ticker":"GTLS","date":"2015-06-01","pret":-0.00514,"close":32.92}
{"ticker":"GTLS","date":"2015-06-02","pret":-0.00638,"close":33.24}
{"ticker":"GTLS","date":"2015-06-03","pret":0.01663,"close":32.9}
{"ticker":"GTLS","date":"2015-06-04","pret":-0.02183,"close":32.17}
{"ticker":"GTLS","date":"2015-06-05","pret":-0.01451,"close":32.32}
{"ticker":"GTLS","date":"2015-06-08","pret":0.00465,"close":32.32}
{"ticker":"GTLS","date":"2015-06-09","pret":0.00432,"close":32.4}
{"ticker":"GTLS","date":"2015-06-10","pret":0.01164,"close":33.45}
{"ticker":"GTLS","date":"2015-06-11","pret":0.01211,"close":34.54}
{"ticker":"GTLS","date":"2015-06-12","pret":0.03577,"close":35.77}
{"ticker":"GTLS","date":"2015-06-15","pret":0.02806,"close":34.82}
{"ticker":"GTLS","date":"2015-06-16","pret":-0.02371,"close":34.82}
{"ticker":"GTLS","date":"2015-06-17","pret":0.00691,"close":34.66}
{"ticker":"GTLS","date":"2015-06-18","pret":-0.00057,"close":34.24}
{"ticker":"GTLS","date":"2015-06-19","pret":-0.01944,"close":34.76}
{"ticker":"GTLS","date":"2015-06-22","pret":0.01886,"close":34.46}
{"ticker":"GTLS","date":"2015-06-23","pret":-0.01011,"close":34.27}
{"ticker":"GTLS","date":"2015-06-24","pret":-0.00612,"close":35.26}
{"ticker":"GTLS","date":"2015-06-25","pret":0.0305,"close":35.32}
{"ticker":"GTLS","date":"2015-06-26","pret":0.03563,"close":37.01}
{"ticker":"GTLS","date":"2015-06-29","pret":-0.00438,"close":35.01}
{"ticker":"GTLS","date":"2015-06-30","pret":-0.02278,"close":35.75}
{"ticker":"GTLS","date":"2015-07-01","pret":0.01145,"close":34.02}
{"ticker":"GTLS","date":"2015-07-02","pret":-0.00167,"close":36.79}
{"ticker":"GTLS","date":"2015-07-06","pret":0.0061,"close":35.27}
{"ticker":"GTLS","date":"2015-07-07","pret":-0.02975,"close":35.61}
{"ticker":"GTLS","date":"2015-07-08","pret":0.00426,"close":34.72}
{"ticker":"GTLS","date":"2015-07-09","pret":0.00113,"close":34.98}
{"ticker":"GTLS","date":"2015-07-10","pret":0.00452,"close":33.57}
{"ticker":"GTLS","date":"2015-07-13","pret":-0.0539,"close":34.3}
{"ticker":"GTLS","date":"2015-07-14","pret":0.02266,"close":34.49}
{"ticker":"GTLS","date":"2015-07-15","pret":-0.0035,"close":33.21}
{"ticker":"GTLS","date":"2015-07-16","pret":-0.02574,"close":33.32}
{"ticker":"GTLS","date":"2015-07-17","pret":-0.0006,"close":33.04}
{"ticker":"GTLS","date":"2015-07-20","pret":-0.01116,"close":31.96}
{"ticker":"GTLS","date":"2015-07-21","pret":-0.02923,"close":32.3}
{"ticker":"GTLS","date":"2015-07-22","pret":-0.00281,"close":31.35}
{"ticker":"GTLS","date":"2015-07-23","pret":-0.01864,"close":31.25}
{"ticker":"GTLS","date":"2015-07-24","pret":-0.0048,"close":30.15}
{"ticker":"GTLS","date":"2015-07-27","pret":-0.04927,"close":29.96}
{"ticker":"GTLS","date":"2015-07-28","pret":0.01537,"close":30.26}
{"ticker":"GTLS","date":"2015-07-29","pret":0.00132,"close":31.35}
{"ticker":"GTLS","date":"2015-07-30","pret":-0.00664,"close":28.02}
{"ticker":"GTLS","date":"2015-07-31","pret":-0.07293,"close":27.3}
{"ticker":"GTLS","date":"2015-08-03","pret":-0.03021,"close":25.86}
{"ticker":"GTLS","date":"2015-08-04","pret":-0.03459,"close":25.66}
{"ticker":"GTLS","date":"2015-08-05","pret":-0.01426,"close":25.37}
{"ticker":"GTLS","date":"2015-08-06","pret":-0.01801,"close":26.68}
{"ticker":"GTLS","date":"2015-08-07","pret":0.05196,"close":26.32}
{"ticker":"GTLS","date":"2015-08-10","pret":-0.00263,"close":26.94}
{"ticker":"GTLS","date":"2015-08-11","pret":-0.0015,"close":25.87}
{"ticker":"GTLS","date":"2015-08-12","pret":-0.04192,"close":25.51}
{"ticker":"GTLS","date":"2015-08-13","pret":-0.00157,"close":24.81}
{"ticker":"GTLS","date":"2015-08-14","pret":-0.02833,"close":24.72}
{"ticker":"GTLS","date":"2015-08-17","pret":0.00162,"close":25.06}
{"ticker":"GTLS","date":"2015-08-18","pret":0.01285,"close":24.54}
{"ticker":"GTLS","date":"2015-08-19","pret":-0.03037,"close":23.74}
{"ticker":"GTLS","date":"2015-08-20","pret":-0.02203,"close":22.59}
{"ticker":"GTLS","date":"2015-08-21","pret":-0.07369,"close":22.4}
{"ticker":"GTLS","date":"2015-08-24","pret":-0.05679,"close":21.84}
{"ticker":"GTLS","date":"2015-08-25","pret":0.08357,"close":21.56}
{"ticker":"GTLS","date":"2015-08-26","pret":-0.03087,"close":21.96}
{"ticker":"GTLS","date":"2015-08-27","pret":0.0086,"close":23.26}
{"ticker":"GTLS","date":"2015-08-28","pret":0.03844,"close":24.36}
{"ticker":"GTLS","date":"2015-08-31","pret":0.03702,"close":25.56}
{"ticker":"GTLS","date":"2015-09-01","pret":0.03125,"close":23.63}
{"ticker":"GTLS","date":"2015-09-02","pret":-0.02335,"close":23.25}
{"ticker":"GTLS","date":"2015-09-03","pret":-0.03974,"close":23.5}
{"ticker":"GTLS","date":"2015-09-04","pret":-0.00302,"close":23.28}
{"ticker":"GTLS","date":"2015-09-08","pret":0.00776,"close":23.31}
{"ticker":"GTLS","date":"2015-09-09","pret":0.00257,"close":22.93}
{"ticker":"GTLS","date":"2015-09-10","pret":-0.01989,"close":22.61}
{"ticker":"GTLS","date":"2015-09-11","pret":-0.027,"close":23.04}
{"ticker":"GTLS","date":"2015-09-14","pret":0.02612,"close":22.13}
{"ticker":"GTLS","date":"2015-09-15","pret":-0.02882,"close":22.55}
{"ticker":"GTLS","date":"2015-09-16","pret":0.01783,"close":22.84}
{"ticker":"GTLS","date":"2015-09-17","pret":0.01317,"close":22.13}
{"ticker":"GTLS","date":"2015-09-18","pret":-0.06114,"close":21.25}
{"ticker":"GTLS","date":"2015-09-21","pret":-0.01213,"close":21.24}
{"ticker":"GTLS","date":"2015-09-22","pret":-0.01943,"close":21.03}
{"ticker":"GTLS","date":"2015-09-23","pret":0.01755,"close":20.32}
{"ticker":"GTLS","date":"2015-09-24","pret":-0.04865,"close":19.97}
{"ticker":"GTLS","date":"2015-09-25","pret":0.00099,"close":19.84}
{"ticker":"GTLS","date":"2015-09-28","pret":-0.03922,"close":18.57}
{"ticker":"GTLS","date":"2015-09-29","pret":-0.03072,"close":18.59}
{"ticker":"GTLS","date":"2015-09-30","pret":-0.01492,"close":19.21}
{"ticker":"GTLS","date":"2015-10-01","pret":0.04102,"close":19.46}
{"ticker":"GTLS","date":"2015-10-02","pret":-0.0088,"close":21.03}
{"ticker":"GTLS","date":"2015-10-05","pret":0.10218,"close":23.13}
{"ticker":"GTLS","date":"2015-10-06","pret":0.06758,"close":22.99}
{"ticker":"GTLS","date":"2015-10-07","pret":0.02426,"close":23.66}
{"ticker":"GTLS","date":"2015-10-08","pret":0.0047,"close":24.3}
{"ticker":"GTLS","date":"2015-10-09","pret":0.03845,"close":23.09}
{"ticker":"GTLS","date":"2015-10-12","pret":-0.04529,"close":22.4}
{"ticker":"GTLS","date":"2015-10-13","pret":-0.05466,"close":21.96}
{"ticker":"GTLS","date":"2015-10-14","pret":-0.00363,"close":22.01}
{"ticker":"GTLS","date":"2015-10-15","pret":-0.00136,"close":22.42}
{"ticker":"GTLS","date":"2015-10-16","pret":0.01984,"close":21.7}
{"ticker":"GTLS","date":"2015-10-19","pret":-0.04147,"close":21}
{"ticker":"GTLS","date":"2015-10-20","pret":-0.03023,"close":21.71}
{"ticker":"GTLS","date":"2015-10-21","pret":0.03811,"close":21.11}
{"ticker":"GTLS","date":"2015-10-22","pret":-0.01254,"close":22.15}
{"ticker":"GTLS","date":"2015-10-23","pret":0.03627,"close":22}
{"ticker":"GTLS","date":"2015-10-26","pret":-0.01545,"close":21.87}
{"ticker":"GTLS","date":"2015-10-27","pret":-0.01895,"close":20.61}
{"ticker":"GTLS","date":"2015-10-28","pret":-0.04437,"close":21.61}
{"ticker":"GTLS","date":"2015-10-29","pret":-0.00489,"close":16.46}
{"ticker":"GTLS","date":"2015-10-30","pret":-0.23485,"close":17.19}
{"ticker":"GTLS","date":"2015-11-02","pret":0.05723,"close":18.79}
{"ticker":"GTLS","date":"2015-11-03","pret":0.10231,"close":19.58}
{"ticker":"GTLS","date":"2015-11-04","pret":-0.01975,"close":18.36}
{"ticker":"GTLS","date":"2015-11-05","pret":-0.00054,"close":19.39}
{"ticker":"GTLS","date":"2015-11-06","pret":0.03758,"close":19.83}
{"ticker":"GTLS","date":"2015-11-09","pret":0.02968,"close":19.58}
{"ticker":"GTLS","date":"2015-11-10","pret":-0.01116,"close":19.96}
{"ticker":"GTLS","date":"2015-11-11","pret":0.01969,"close":19.28}
{"ticker":"GTLS","date":"2015-11-12","pret":-0.06241,"close":19.18}
{"ticker":"GTLS","date":"2015-11-13","pret":0.01793,"close":19.36}
{"ticker":"GTLS","date":"2015-11-16","pret":0.01453,"close":19.51}
{"ticker":"GTLS","date":"2015-11-17","pret":0.00668,"close":19.28}
{"ticker":"GTLS","date":"2015-11-18","pret":-0.00564,"close":19.78}
{"ticker":"GTLS","date":"2015-11-19","pret":0.01836,"close":19.63}
{"ticker":"GTLS","date":"2015-11-20","pret":-0.02404,"close":19.5}
{"ticker":"GTLS","date":"2015-11-23","pret":0.00927,"close":19.88}
{"ticker":"GTLS","date":"2015-11-24","pret":0.02282,"close":21.77}
{"ticker":"GTLS","date":"2015-11-25","pret":0.07389,"close":22.19}
{"ticker":"GTLS","date":"2015-11-26"}
{"ticker":"GTLS","date":"2015-11-27","pret":0.02392,"close":21.62}
{"ticker":"GTLS","date":"2015-11-30","pret":-0.02252,"close":21.33}
{"ticker":"GTLS","date":"2015-12-01","pret":-0.01216,"close":22.53}
{"ticker":"GTLS","date":"2015-12-02","pret":0.05136,"close":20.98}
{"ticker":"GTLS","date":"2015-12-03","pret":-0.04948,"close":20.31}
{"ticker":"GTLS","date":"2015-12-04","pret":-0.05851,"close":19.93}
{"ticker":"GTLS","date":"2015-12-07","pret":-0.02828,"close":19.15}
{"ticker":"GTLS","date":"2015-12-08","pret":-0.0472,"close":17.81}
{"ticker":"GTLS","date":"2015-12-09","pret":-0.03888,"close":18.41}
{"ticker":"GTLS","date":"2015-12-10","pret":0.02372,"close":18.72}
{"ticker":"GTLS","date":"2015-12-11","pret":0.00218,"close":18.55}
{"ticker":"GTLS","date":"2015-12-14","pret":0.00434,"close":17.95}
{"ticker":"GTLS","date":"2015-12-15","pret":-0.01418,"close":17.78}
{"ticker":"GTLS","date":"2015-12-16","pret":-0.02222,"close":18.16}
{"ticker":"GTLS","date":"2015-12-17"}
{"ticker":"GTLS","date":"2015-12-18","pret":-0.02043,"close":17.84}
{"ticker":"GTLS","date":"2015-12-21","pret":0.02659,"close":17.91}
{"ticker":"GTLS","date":"2015-12-22","pret":0.00112,"close":17.9}
{"ticker":"GTLS","date":"2015-12-23","pret":0.01824,"close":19.2}
{"ticker":"GTLS","date":"2015-12-24","pret":0.04916,"close":19.51}
{"ticker":"GTLS","date":"2015-12-28","pret":0.00156,"close":18.07}
{"ticker":"GTLS","date":"2015-12-29","pret":-0.03658,"close":18.34}
{"ticker":"GTLS","date":"2015-12-30","pret":-0.01798,"close":18.19}
{"ticker":"GTLS","date":"2015-12-31","pret":-0.00662,"close":17.96}
{"ticker":"GTLS","date":"2016-01-04","pret":-0.01225,"close":17.72}
{"ticker":"GTLS","date":"2016-01-05","pret":-0.00957,"close":17.25}
{"ticker":"GTN","date":"2015-01-02","pret":-0.01145,"close":10.93}
{"ticker":"GTN","date":"2015-01-05","pret":-0.03699,"close":10.77}
{"ticker":"GTN","date":"2015-01-06","pret":-0.00646,"close":10.21}
{"ticker":"GTN","date":"2015-01-07","pret":-0.04542,"close":10.22}
{"ticker":"GTN","date":"2015-01-08","pret":0.00483,"close":10.42}
{"ticker":"GTN","date":"2015-01-09","pret":0.00385,"close":10.44}
{"ticker":"GTN","date":"2015-01-12","pret":0.00479,"close":10.37}
{"ticker":"GTN","date":"2015-01-13","pret":0.00476,"close":10.7}
{"ticker":"GTN","date":"2015-01-14","pret":0.00285,"close":10.36}
{"ticker":"GTN","date":"2015-01-15","pret":-0.0124,"close":9.91}
{"ticker":"GTN","date":"2015-01-16","pret":-0.05727,"close":10.19}
{"ticker":"GTN","date":"2015-01-20","pret":0.03691,"close":10.05}
{"ticker":"GTN","date":"2015-01-21","pret":-0.0158,"close":10.28}
{"ticker":"GTN","date":"2015-01-22","pret":0.03615,"close":10.42}
{"ticker":"GTN","date":"2015-01-23","pret":0.00288,"close":10.49}
{"ticker":"GTN","date":"2015-01-26","pret":0.00382,"close":10.28}
{"ticker":"GTN","date":"2015-01-27","pret":-0.03393,"close":10.27}
{"ticker":"GTN","date":"2015-01-28","pret":0.0176,"close":9.78}
{"ticker":"GTN","date":"2015-01-29","pret":-0.05374,"close":9.65}
{"ticker":"GTN","date":"2015-01-30","pret":-0.0238,"close":9.46}
{"ticker":"GTN","date":"2015-02-02","pret":0.03093,"close":9.61}
{"ticker":"GTN","date":"2015-02-03","pret":-0.01948,"close":9.93}
{"ticker":"GTN","date":"2015-02-04","pret":0.02151,"close":10.1}
{"ticker":"GTN","date":"2015-02-05","pret":0.026,"close":9.97}
{"ticker":"GTN","date":"2015-02-06","pret":-0.01592,"close":10.21}
{"ticker":"GTN","date":"2015-02-09","pret":0.02379,"close":10.04}
{"ticker":"GTN","date":"2015-02-10","pret":-0.00589,"close":9.9}
{"ticker":"GTN","date":"2015-02-11","pret":-0.02494,"close":9.93}
{"ticker":"GTN","date":"2015-02-12","pret":0.00805,"close":9.77}
{"ticker":"GTN","date":"2015-02-13","pret":-0.0182,"close":10.14}
{"ticker":"GTN","date":"2015-02-17","pret":0.03608,"close":10.29}
{"ticker":"GTN","date":"2015-02-18","pret":0.01562,"close":10.41}
{"ticker":"GTN","date":"2015-02-19","pret":0.01156,"close":10.51}
{"ticker":"GTN","date":"2015-02-20","pret":0.00763,"close":10.57}
{"ticker":"GTN","date":"2015-02-23","pret":0.00663,"close":10.66}
{"ticker":"GTN","date":"2015-02-24","pret":0.00471,"close":10.74}
{"ticker":"GTN","date":"2015-02-25","pret":0.01122,"close":11.01}
{"ticker":"GTN","date":"2015-02-26","pret":0.02569,"close":11.14}
{"ticker":"GTN","date":"2015-02-27","pret":0.00902,"close":10.94}
{"ticker":"GTN","date":"2015-03-02","pret":-0.01265,"close":11.04}
{"ticker":"GTN","date":"2015-03-03","pret":-0.00091,"close":10.98}
{"ticker":"GTN","date":"2015-03-04","pret":-0.00547,"close":10.91}
{"ticker":"GTN","date":"2015-03-05","pret":0.03418,"close":12.31}
{"ticker":"GTN","date":"2015-03-06","pret":0.08472,"close":12.6}
{"ticker":"GTN","date":"2015-03-09","pret":0.03119,"close":13.13}
{"ticker":"GTN","date":"2015-03-10","pret":0.02795,"close":13.13}
{"ticker":"GTN","date":"2015-03-11","pret":0.00458,"close":13.21}
{"ticker":"GTN","date":"2015-03-12","pret":0.01663,"close":13.96}
{"ticker":"GTN","date":"2015-03-13","pret":0.04829,"close":14.04}
{"ticker":"GTN","date":"2015-03-16","pret":0.01278,"close":14.38}
{"ticker":"GTN","date":"2015-03-17","pret":0.00563,"close":14.4}
{"ticker":"GTN","date":"2015-03-18","pret":0.0014,"close":14.38}
{"ticker":"GTN","date":"2015-03-19","pret":0.00628,"close":14.46}
{"ticker":"GTN","date":"2015-03-20","pret":0.00417,"close":14.42}
{"ticker":"GTN","date":"2015-03-23","pret":-0.00626,"close":13.39}
{"ticker":"GTN","date":"2015-03-24","pret":-0.06631,"close":13.83}
{"ticker":"GTN","date":"2015-03-25","pret":0.03009,"close":13.3}
{"ticker":"GTN","date":"2015-03-26","pret":-0.06574,"close":12.99}
{"ticker":"GTN","date":"2015-03-27","pret":0.00385,"close":13.42}
{"ticker":"GTN","date":"2015-03-30","pret":0.04144,"close":13.9}
{"ticker":"GTN","date":"2015-03-31","pret":0.02406,"close":13.82}
{"ticker":"GTN","date":"2015-04-01","pret":-0.00072,"close":13.92}
{"ticker":"GTN","date":"2015-04-02","pret":0.00718,"close":14.1}
{"ticker":"GTN","date":"2015-04-06","pret":-0.00143,"close":13.93}
{"ticker":"GTN","date":"2015-04-07","pret":-0.00144,"close":13.86}
{"ticker":"GTN","date":"2015-04-08","pret":-0.0036,"close":14.16}
{"ticker":"GTN","date":"2015-04-09","pret":0.01573,"close":14.13}
{"ticker":"GTN","date":"2015-04-10","pret":0.00988,"close":14.15}
{"ticker":"GTN","date":"2015-04-13","pret":-0.00422,"close":14.02}
{"ticker":"GTN","date":"2015-04-14","pret":-0.01779,"close":13.69}
{"ticker":"GTN","date":"2015-04-15","pret":-0.01884,"close":14.03}
{"ticker":"GTN","date":"2015-04-16","pret":0.02671,"close":14.2}
{"ticker":"GTN","date":"2015-04-17","pret":0.00213,"close":13.8}
{"ticker":"GTN","date":"2015-04-20","pret":-0.01576,"close":13.71}
{"ticker":"GTN","date":"2015-04-21","pret":-0.00434,"close":13.68}
{"ticker":"GTN","date":"2015-04-22","pret":-0.00874,"close":13.73}
{"ticker":"GTN","date":"2015-04-23","pret":0.00292,"close":13.92}
{"ticker":"GTN","date":"2015-04-24","pret":0.01376,"close":13.76}
{"ticker":"GTN","date":"2015-04-27","pret":-0.0065,"close":13.91}
{"ticker":"GTN","date":"2015-04-28","pret":0.00506,"close":13.93}
{"ticker":"GTN","date":"2015-04-29","pret":-0.00578,"close":13.52}
{"ticker":"GTN","date":"2015-04-30","pret":-0.02867,"close":13.26}
{"ticker":"GTN","date":"2015-05-01","pret":-0.00824,"close":13.51}
{"ticker":"GTN","date":"2015-05-04","pret":0.01714,"close":13.65}
{"ticker":"GTN","date":"2015-05-05","pret":0.06924,"close":14.21}
{"ticker":"GTN","date":"2015-05-06","pret":-0.01389,"close":13.88}
{"ticker":"GTN","date":"2015-05-07","pret":-0.0255,"close":13.88}
{"ticker":"GTN","date":"2015-05-08","pret":0.00358,"close":13.85}
{"ticker":"GTN","date":"2015-05-11","pret":-0.00717,"close":13.91}
{"ticker":"GTN","date":"2015-05-12","pret":0.01003,"close":14.01}
{"ticker":"GTN","date":"2015-05-13","pret":0,"close":13.87}
{"ticker":"GTN","date":"2015-05-14","pret":-0.00429,"close":13.89}
{"ticker":"GTN","date":"2015-05-15","pret":-0.00287,"close":13.72}
{"ticker":"GTN","date":"2015-05-18","pret":-0.01083,"close":14.15}
{"ticker":"GTN","date":"2015-05-19","pret":0.03424,"close":13.91}
{"ticker":"GTN","date":"2015-05-20","pret":-0.0227,"close":14.53}
{"ticker":"GTN","date":"2015-05-21","pret":0.04077,"close":15.1}
{"ticker":"GTN","date":"2015-05-22","pret":0.05233,"close":15.46}
{"ticker":"GTN","date":"2015-05-26","pret":0.0207,"close":15.84}
{"ticker":"GTN","date":"2015-05-27","pret":0.01714,"close":16.19}
{"ticker":"GTN","date":"2015-05-28","pret":0.01437,"close":16.01}
{"ticker":"GTN","date":"2015-05-29","pret":-0.00747,"close":15.96}
{"ticker":"GTN","date":"2015-06-01","pret":0.00747,"close":16.36}
{"ticker":"GTN","date":"2015-06-02","pret":0.00926,"close":16.38}
{"ticker":"GTN","date":"2015-06-03","pret":0.011,"close":16.09}
{"ticker":"GTN","date":"2015-06-04","pret":-0.02836,"close":15.53}
{"ticker":"GTN","date":"2015-06-05","pret":-0.02983,"close":15.78}
{"ticker":"GTN","date":"2015-06-08","pret":0.01661,"close":15.46}
{"ticker":"GTN","date":"2015-06-09","pret":-0.02308,"close":15.3}
{"ticker":"GTN","date":"2015-06-10","pret":-0.00455,"close":15.23}
{"ticker":"GTN","date":"2015-06-11","pret":-0.00261,"close":15.16}
{"ticker":"GTN","date":"2015-06-12","pret":-0.01117,"close":15.3}
{"ticker":"GTN","date":"2015-06-15","pret":0.0092,"close":15.1}
{"ticker":"GTN","date":"2015-06-16","pret":-0.01185,"close":15.5}
{"ticker":"GTN","date":"2015-06-17","pret":0.02937,"close":15.81}
{"ticker":"GTN","date":"2015-06-18","pret":0.01974,"close":15.87}
{"ticker":"GTN","date":"2015-06-19","pret":0.00503,"close":15.59}
{"ticker":"GTN","date":"2015-06-22","pret":-0.01708,"close":15.76}
{"ticker":"GTN","date":"2015-06-23","pret":0.00953,"close":15.61}
{"ticker":"GTN","date":"2015-06-24","pret":-0.01336,"close":15.29}
{"ticker":"GTN","date":"2015-06-25","pret":-0.01225,"close":15.46}
{"ticker":"GTN","date":"2015-06-26","pret":0.00518,"close":15.82}
{"ticker":"GTN","date":"2015-06-29","pret":0.016,"close":15.33}
{"ticker":"GTN","date":"2015-06-30","pret":-0.01858,"close":15.68}
{"ticker":"GTN","date":"2015-07-01","pret":0.02428,"close":15.58}
{"ticker":"GTN","date":"2015-07-02","pret":0.00126,"close":15.81}
{"ticker":"GTN","date":"2015-07-06","pret":-0.01078,"close":15.83}
{"ticker":"GTN","date":"2015-07-07","pret":0.00888,"close":15.61}
{"ticker":"GTN","date":"2015-07-08","pret":-0.02365,"close":15.11}
{"ticker":"GTN","date":"2015-07-09","pret":-0.01171,"close":15.25}
{"ticker":"GTN","date":"2015-07-10","pret":0.01816,"close":15.76}
{"ticker":"GTN","date":"2015-07-13","pret":0.02162,"close":16.55}
{"ticker":"GTN","date":"2015-07-14","pret":0.05862,"close":17.03}
{"ticker":"GTN","date":"2015-07-15","pret":0.01414,"close":17.09}
{"ticker":"GTN","date":"2015-07-16","pret":0.00467,"close":17.45}
{"ticker":"GTN","date":"2015-07-17","pret":0.02017,"close":17.6}
{"ticker":"GTN","date":"2015-07-20","pret":0.01697,"close":17.85}
{"ticker":"GTN","date":"2015-07-21","pret":0.0028,"close":17.6}
{"ticker":"GTN","date":"2015-07-22","pret":-0.01749,"close":17.76}
{"ticker":"GTN","date":"2015-07-23","pret":0.01132,"close":17.08}
{"ticker":"GTN","date":"2015-07-24","pret":-0.04019,"close":16.77}
{"ticker":"GTN","date":"2015-07-27","pret":-0.02311,"close":16.41}
{"ticker":"GTN","date":"2015-07-28","pret":-0.01085,"close":16.44}
{"ticker":"GTN","date":"2015-07-29","pret":-0.00669,"close":16.19}
{"ticker":"GTN","date":"2015-07-30","pret":-0.01475,"close":16.61}
{"ticker":"GTN","date":"2015-07-31","pret":0.02808,"close":16.89}
{"ticker":"GTN","date":"2015-08-03","pret":0.01553,"close":17.05}
{"ticker":"GTN","date":"2015-08-04","pret":0.01061,"close":17.04}
{"ticker":"GTN","date":"2015-08-05","pret":0.00643,"close":15.8}
{"ticker":"GTN","date":"2015-08-06","pret":-0.07124,"close":14.48}
{"ticker":"GTN","date":"2015-08-07","pret":-0.10272,"close":14.6}
{"ticker":"GTN","date":"2015-08-10","pret":0.01377,"close":14.44}
{"ticker":"GTN","date":"2015-08-11","pret":-0.0117,"close":14.99}
{"ticker":"GTN","date":"2015-08-12","pret":0.02326,"close":14.79}
{"ticker":"GTN","date":"2015-08-13","pret":0.00405,"close":14.69}
{"ticker":"GTN","date":"2015-08-14","pret":-0.01493,"close":14.4}
{"ticker":"GTN","date":"2015-08-17","pret":-0.02421,"close":14.61}
{"ticker":"GTN","date":"2015-08-18","pret":0.02216,"close":14.27}
{"ticker":"GTN","date":"2015-08-19","pret":-0.02778,"close":13.9}
{"ticker":"GTN","date":"2015-08-20","pret":-0.03731,"close":12.31}
{"ticker":"GTN","date":"2015-08-21","pret":-0.1302,"close":11.79}
{"ticker":"GTN","date":"2015-08-24","pret":-0.0797,"close":10.59}
{"ticker":"GTN","date":"2015-08-25","pret":-0.00815,"close":10.86}
{"ticker":"GTN","date":"2015-08-26","pret":0.01265,"close":10.86}
{"ticker":"GTN","date":"2015-08-27","pret":-0.00992,"close":11.16}
{"ticker":"GTN","date":"2015-08-28","pret":0.00902,"close":11.36}
{"ticker":"GTN","date":"2015-08-31","pret":0.01427,"close":11.59}
{"ticker":"GTN","date":"2015-09-01","pret":0,"close":10.88}
{"ticker":"GTN","date":"2015-09-02","pret":-0.02149,"close":11.09}
{"ticker":"GTN","date":"2015-09-03","pret":0.00811,"close":11.34}
{"ticker":"GTN","date":"2015-09-04","pret":0.00716,"close":11.26}
{"ticker":"GTN","date":"2015-09-08","pret":0.02639,"close":11.46}
{"ticker":"GTN","date":"2015-09-09","pret":0.00087,"close":11.27}
{"ticker":"GTN","date":"2015-09-10","pret":-0.02192,"close":11.16}
{"ticker":"GTN","date":"2015-09-11","pret":-0.01249,"close":11.15}
{"ticker":"GTN","date":"2015-09-14","pret":0.01071,"close":11.74}
{"ticker":"GTN","date":"2015-09-15","pret":0.10447,"close":13.3}
{"ticker":"GTN","date":"2015-09-16","pret":0.06279,"close":13.63}
{"ticker":"GTN","date":"2015-09-17","pret":0.02155,"close":13.84}
{"ticker":"GTN","date":"2015-09-18","pret":0,"close":13.74}
{"ticker":"GTN","date":"2015-09-21","pret":0.01821,"close":13.44}
{"ticker":"GTN","date":"2015-09-22","pret":-0.04052,"close":13.51}
{"ticker":"GTN","date":"2015-09-23","pret":0.01788,"close":13.19}
{"ticker":"GTN","date":"2015-09-24","pret":-0.03151,"close":12.97}
{"ticker":"GTN","date":"2015-09-25","pret":-0.00229,"close":12.63}
{"ticker":"GTN","date":"2015-09-28","pret":-0.03577,"close":12.3}
{"ticker":"GTN","date":"2015-09-29","pret":-0.02648,"close":12.8}
{"ticker":"GTN","date":"2015-09-30","pret":0.04918,"close":12.76}
{"ticker":"GTN","date":"2015-10-01","pret":-0.00933,"close":12.75}
{"ticker":"GTN","date":"2015-10-02","pret":-0.01654,"close":12.95}
{"ticker":"GTN","date":"2015-10-05","pret":0.04047,"close":13.5}
{"ticker":"GTN","date":"2015-10-06","pret":0.03006,"close":13.43}
{"ticker":"GTN","date":"2015-10-07","pret":-0.00148,"close":14.37}
{"ticker":"GTN","date":"2015-10-08","pret":0.06041,"close":14.17}
{"ticker":"GTN","date":"2015-10-09","pret":-0.00982,"close":14.18}
{"ticker":"GTN","date":"2015-10-12","pret":0.00141,"close":14.11}
{"ticker":"GTN","date":"2015-10-13","pret":-0.01204,"close":14.34}
{"ticker":"GTN","date":"2015-10-14","pret":0.02532,"close":14.47}
{"ticker":"GTN","date":"2015-10-15","pret":0.01105,"close":14.8}
{"ticker":"GTN","date":"2015-10-16","pret":0.0204,"close":14.87}
{"ticker":"GTN","date":"2015-10-19","pret":-0.00202,"close":14.9}
{"ticker":"GTN","date":"2015-10-20","pret":0.00404,"close":14.59}
{"ticker":"GTN","date":"2015-10-21","pret":-0.0142,"close":14.79}
{"ticker":"GTN","date":"2015-10-22","pret":0.01151,"close":14.62}
{"ticker":"GTN","date":"2015-10-23","pret":-0.00472,"close":14.94}
{"ticker":"GTN","date":"2015-10-26","pret":0.00742,"close":14.79}
{"ticker":"GTN","date":"2015-10-27","pret":-0.00877,"close":14.46}
{"ticker":"GTN","date":"2015-10-28","pret":-0.01708,"close":15.68}
{"ticker":"GTN","date":"2015-10-29","pret":0.07563,"close":15.7}
{"ticker":"GTN","date":"2015-10-30","pret":0.00319,"close":15.89}
{"ticker":"GTN","date":"2015-11-02","pret":0.01705,"close":16.09}
{"ticker":"GTN","date":"2015-11-03","pret":0.00624,"close":16.73}
{"ticker":"GTN","date":"2015-11-04","pret":0.04561,"close":16.47}
{"ticker":"GTN","date":"2015-11-05","pret":-0.018,"close":16.57}
{"ticker":"GTN","date":"2015-11-06","pret":0,"close":17}
{"ticker":"GTN","date":"2015-11-09","pret":0.02392,"close":16.59}
{"ticker":"GTN","date":"2015-11-10","pret":-0.02635,"close":16.86}
{"ticker":"GTN","date":"2015-11-11","pret":0.03107,"close":16.87}
{"ticker":"GTN","date":"2015-11-12","pret":-0.01721,"close":16.63}
{"ticker":"GTN","date":"2015-11-13","pret":-0.01447,"close":16.54}
{"ticker":"GTN","date":"2015-11-16","pret":-0.00061,"close":16.68}
{"ticker":"GTN","date":"2015-11-17","pret":0.01208,"close":16.44}
{"ticker":"GTN","date":"2015-11-18","pret":0.01134,"close":16.68}
{"ticker":"GTN","date":"2015-11-19","pret":-0.00954,"close":16.61}
{"ticker":"GTN","date":"2015-11-20","pret":0.0018,"close":16.73}
{"ticker":"GTN","date":"2015-11-23","pret":0.00179,"close":17.39}
{"ticker":"GTN","date":"2015-11-24","pret":0.03346,"close":17}
{"ticker":"GTN","date":"2015-11-25","pret":-0.01806,"close":17.13}
{"ticker":"GTN","date":"2015-11-26"}
{"ticker":"GTN","date":"2015-11-27","pret":0.00645,"close":17.16}
{"ticker":"GTN","date":"2015-11-30","pret":0.00117,"close":16.75}
{"ticker":"GTN","date":"2015-12-01","pret":-0.01825,"close":16.94}
{"ticker":"GTN","date":"2015-12-02","pret":0.0077,"close":16.48}
{"ticker":"GTN","date":"2015-12-03","pret":-0.0275,"close":16.4}
{"ticker":"GTN","date":"2015-12-04","pret":-0.00608,"close":16.81}
{"ticker":"GTN","date":"2015-12-07","pret":0.02231,"close":16.49}
{"ticker":"GTN","date":"2015-12-08","pret":-0.02843,"close":16.05}
{"ticker":"GTN","date":"2015-12-09","pret":-0.02422,"close":15.84}
{"ticker":"GTN","date":"2015-12-10","pret":-0.00757,"close":16.19}
{"ticker":"GTN","date":"2015-12-11","pret":0.00694,"close":15.16}
{"ticker":"GTN","date":"2015-12-14","pret":-0.03847,"close":14.96}
{"ticker":"GTN","date":"2015-12-15","pret":-0.01382,"close":15.18}
{"ticker":"GTN","date":"2015-12-16","pret":0.0112,"close":15.83}
{"ticker":"GTN","date":"2015-12-17"}
{"ticker":"GTN","date":"2015-12-18","pret":0.01754,"close":15.34}
{"ticker":"GTN","date":"2015-12-21","pret":-0.00452,"close":15.36}
{"ticker":"GTN","date":"2015-12-22","pret":-0.00454,"close":15.23}
{"ticker":"GTN","date":"2015-12-23","pret":-0.00456,"close":15.39}
{"ticker":"GTN","date":"2015-12-24","pret":0.0078,"close":15.86}
{"ticker":"GTN","date":"2015-12-28","pret":0.02936,"close":15.81}
{"ticker":"GTN","date":"2015-12-29","pret":-0.00063,"close":16.15}
{"ticker":"GTN","date":"2015-12-30","pret":0.0094,"close":15.73}
{"ticker":"GTN","date":"2015-12-31","pret":-0.02589,"close":16.3}
{"ticker":"GTN","date":"2016-01-04","pret":0.02152,"close":15.26}
{"ticker":"GTN","date":"2016-01-05","pret":-0.0409,"close":14.81}
{"ticker":"GTS","date":"2015-01-02","pret":-0.01123,"close":23.69}
{"ticker":"GTS","date":"2015-01-05","pret":-0.01518,"close":23.52}
{"ticker":"GTS","date":"2015-01-06","pret":-0.00255,"close":22.97}
{"ticker":"GTS","date":"2015-01-07","pret":-0.01848,"close":23.38}
{"ticker":"GTS","date":"2015-01-08","pret":0.01721,"close":23.51}
{"ticker":"GTS","date":"2015-01-09","pret":0,"close":23.56}
{"ticker":"GTS","date":"2015-01-12","pret":0.00638,"close":23.44}
{"ticker":"GTS","date":"2015-01-13","pret":-0.00255,"close":23.42}
{"ticker":"GTS","date":"2015-01-14","pret":-0.01412,"close":23.49}
{"ticker":"GTS","date":"2015-01-15","pret":0.01624,"close":23.33}
{"ticker":"GTS","date":"2015-01-16","pret":-0.01667,"close":23.55}
{"ticker":"GTS","date":"2015-01-20","pret":0.01921,"close":23.51}
{"ticker":"GTS","date":"2015-01-21","pret":-0.0102,"close":23.43}
{"ticker":"GTS","date":"2015-01-22","pret":0.00299,"close":23.68}
{"ticker":"GTS","date":"2015-01-23","pret":0.0089,"close":24.01}
{"ticker":"GTS","date":"2015-01-26","pret":0.01633,"close":24.71}
{"ticker":"GTS","date":"2015-01-27","pret":0.01933,"close":25.01}
{"ticker":"GTS","date":"2015-01-28","pret":0.02772,"close":24.72}
{"ticker":"GTS","date":"2015-01-29","pret":-0.01799,"close":24.92}
{"ticker":"GTS","date":"2015-01-30","pret":-0.00404,"close":24.08}
{"ticker":"GTS","date":"2015-02-02","pret":-0.02502,"close":24.11}
{"ticker":"GTS","date":"2015-02-03","pret":0.00786,"close":24.52}
{"ticker":"GTS","date":"2015-02-04","pret":0.00616,"close":23.94}
{"ticker":"GTS","date":"2015-02-05","pret":-0.01527,"close":23.99}
{"ticker":"GTS","date":"2015-02-06","pret":-0.00083,"close":23.87}
{"ticker":"GTS","date":"2015-02-09","pret":-0.00501,"close":23.49}
{"ticker":"GTS","date":"2015-02-10","pret":-0.01475,"close":23.3}
{"ticker":"GTS","date":"2015-02-11","pret":-0.01756,"close":24.49}
{"ticker":"GTS","date":"2015-02-12","pret":0.064,"close":24.04}
{"ticker":"GTS","date":"2015-02-13","pret":-0.02461,"close":24.03}
{"ticker":"GTS","date":"2015-02-17","pret":-0.00333,"close":24.16}
{"ticker":"GTS","date":"2015-02-18","pret":0.00788,"close":24.12}
{"ticker":"GTS","date":"2015-02-19","pret":-0.13667,"close":20.87}
{"ticker":"GTS","date":"2015-02-20","pret":-0.01721,"close":18.44}
{"ticker":"GTS","date":"2015-02-23","pret":-0.12026,"close":18.67}
{"ticker":"GTS","date":"2015-02-24","pret":0.01297,"close":18.52}
{"ticker":"GTS","date":"2015-02-25","pret":-0.01079,"close":18.38}
{"ticker":"GTS","date":"2015-02-26","pret":-0.00163,"close":18.88}
{"ticker":"GTS","date":"2015-02-27","pret":0.02204,"close":18.85}
{"ticker":"GTS","date":"2015-03-02","pret":-0.00106,"close":18.78}
{"ticker":"GTS","date":"2015-03-03","pret":-0.0048,"close":18.8}
{"ticker":"GTS","date":"2015-03-04","pret":0.00054,"close":19.28}
{"ticker":"GTS","date":"2015-03-05","pret":0.0326,"close":19.04}
{"ticker":"GTS","date":"2015-03-06","pret":-0.02462,"close":19.83}
{"ticker":"GTS","date":"2015-03-09","pret":0.04611,"close":19.78}
{"ticker":"GTS","date":"2015-03-10","pret":-0.00406,"close":19.9}
{"ticker":"GTS","date":"2015-03-11","pret":0.01162,"close":19.31}
{"ticker":"GTS","date":"2015-03-12","pret":-0.02287,"close":20.55}
{"ticker":"GTS","date":"2015-03-13","pret":0.05599,"close":20.34}
{"ticker":"GTS","date":"2015-03-16","pret":-0.01026,"close":20.41}
{"ticker":"GTS","date":"2015-03-17","pret":0.00098,"close":20.74}
{"ticker":"GTS","date":"2015-03-18","pret":0.01364,"close":20.68}
{"ticker":"GTS","date":"2015-03-19","pret":-0.00194,"close":20.98}
{"ticker":"GTS","date":"2015-03-20","pret":0.02016,"close":21.05}
{"ticker":"GTS","date":"2015-03-23","pret":-0.00048,"close":20.83}
{"ticker":"GTS","date":"2015-03-24","pret":-0.01244,"close":20.67}
{"ticker":"GTS","date":"2015-03-25","pret":-0.00531,"close":20.11}
{"ticker":"GTS","date":"2015-03-26","pret":-0.02748,"close":19.92}
{"ticker":"GTS","date":"2015-03-27","pret":-0.01,"close":19.89}
{"ticker":"GTS","date":"2015-03-30","pret":0.00851,"close":20.07}
{"ticker":"GTS","date":"2015-03-31","pret":-0.005,"close":19.88}
{"ticker":"GTS","date":"2015-04-01","pret":-0.00452,"close":20.56}
{"ticker":"GTS","date":"2015-04-02","pret":0.03461,"close":19.88}
{"ticker":"GTS","date":"2015-04-06","pret":-0.0437,"close":19.84}
{"ticker":"GTS","date":"2015-04-07","pret":0.00607,"close":19.63}
{"ticker":"GTS","date":"2015-04-08","pret":-0.01014,"close":19.7}
{"ticker":"GTS","date":"2015-04-09","pret":0.00254,"close":19.69}
{"ticker":"GTS","date":"2015-04-10","pret":0.00659,"close":19.92}
{"ticker":"GTS","date":"2015-04-13","pret":0.00855,"close":19.98}
{"ticker":"GTS","date":"2015-04-14","pret":0,"close":20.07}
{"ticker":"GTS","date":"2015-04-15","pret":0.00649,"close":20.05}
{"ticker":"GTS","date":"2015-04-16","pret":-0.00649,"close":19.95}
{"ticker":"GTS","date":"2015-04-17","pret":-0.00754,"close":19.15}
{"ticker":"GTS","date":"2015-04-20","pret":-0.03074,"close":19.55}
{"ticker":"GTS","date":"2015-04-21","pret":0.02162,"close":19.37}
{"ticker":"GTS","date":"2015-04-22","pret":-0.01488,"close":19.36}
{"ticker":"GTS","date":"2015-04-23","pret":-0.00362,"close":19.4}
{"ticker":"GTS","date":"2015-04-24","pret":0.00517,"close":19.51}
{"ticker":"GTS","date":"2015-04-27","pret":0.00309,"close":19.16}
{"ticker":"GTS","date":"2015-04-28","pret":-0.0119,"close":19.68}
{"ticker":"GTS","date":"2015-04-29","pret":0.02417,"close":19.07}
{"ticker":"GTS","date":"2015-04-30","pret":-0.04097,"close":18.72}
{"ticker":"GTS","date":"2015-05-01","pret":-0.00797,"close":19.17}
{"ticker":"GTS","date":"2015-05-04","pret":0.02112,"close":19.25}
{"ticker":"GTS","date":"2015-05-05","pret":0.00052,"close":19.11}
{"ticker":"GTS","date":"2015-05-06","pret":0.00313,"close":19.2}
{"ticker":"GTS","date":"2015-05-07","pret":0.00881,"close":20.26}
{"ticker":"GTS","date":"2015-05-08","pret":0.05374,"close":22.41}
{"ticker":"GTS","date":"2015-05-11","pret":0.09464,"close":22.94}
{"ticker":"GTS","date":"2015-05-12","pret":0.01414,"close":23.18}
{"ticker":"GTS","date":"2015-05-13","pret":0.01653,"close":23.47}
{"ticker":"GTS","date":"2015-05-14","pret":0.01584,"close":23.7}
{"ticker":"GTS","date":"2015-05-15","pret":0.0055,"close":23.48}
{"ticker":"GTS","date":"2015-05-18","pret":-0.00848,"close":23.68}
{"ticker":"GTS","date":"2015-05-19","pret":0.00848,"close":23.54}
{"ticker":"GTS","date":"2015-05-20","pret":-0.00338,"close":23.57}
{"ticker":"GTS","date":"2015-05-21","pret":0.00127,"close":23.56}
{"ticker":"GTS","date":"2015-05-22","pret":-0.00339,"close":23.5}
{"ticker":"GTS","date":"2015-05-26","pret":-0.00639,"close":23.39}
{"ticker":"GTS","date":"2015-05-27","pret":0.00128,"close":23.44}
{"ticker":"GTS","date":"2015-05-28","pret":0.00043,"close":23.75}
{"ticker":"GTS","date":"2015-05-29","pret":0.01314,"close":24}
{"ticker":"GTS","date":"2015-06-01","pret":0.02454,"close":23.96}
{"ticker":"GTS","date":"2015-06-02","pret":-0.0216,"close":24.03}
{"ticker":"GTS","date":"2015-06-03","pret":0.01169,"close":24.17}
{"ticker":"GTS","date":"2015-06-04","pret":-0.00416,"close":24.05}
{"ticker":"GTS","date":"2015-06-05","pret":-0.00042,"close":24.4}
{"ticker":"GTS","date":"2015-06-08","pret":0.01572,"close":24.1}
{"ticker":"GTS","date":"2015-06-09","pret":-0.01488,"close":24.09}
{"ticker":"GTS","date":"2015-06-10","pret":0.00912,"close":24.27}
{"ticker":"GTS","date":"2015-06-11","pret":0.00206,"close":24.4}
{"ticker":"GTS","date":"2015-06-12","pret":0.00452,"close":24.45}
{"ticker":"GTS","date":"2015-06-15","pret":-0.00123,"close":24.4}
{"ticker":"GTS","date":"2015-06-16","pret":0.00246,"close":24.3}
{"ticker":"GTS","date":"2015-06-17","pret":0.00041,"close":24.25}
{"ticker":"GTS","date":"2015-06-18","pret":-0.00328,"close":24.67}
{"ticker":"GTS","date":"2015-06-19","pret":0.01548,"close":25}
{"ticker":"GTS","date":"2015-06-22","pret":0.0212,"close":25.67}
{"ticker":"GTS","date":"2015-06-23","pret":0.02076,"close":25.72}
{"ticker":"GTS","date":"2015-06-24","pret":-0.00194,"close":25.5}
{"ticker":"GTS","date":"2015-06-25","pret":-0.00976,"close":26.4}
{"ticker":"GTS","date":"2015-06-26","pret":0.04037,"close":25.96}
{"ticker":"GTS","date":"2015-06-29","pret":-0.02712,"close":25.52}
{"ticker":"GTS","date":"2015-06-30","pret":-0.00699,"close":25.66}
{"ticker":"GTS","date":"2015-07-01","pret":0.00931,"close":24.63}
{"ticker":"GTS","date":"2015-07-02","pret":-0.07372,"close":20.23}
{"ticker":"GTS","date":"2015-07-06","pret":-0.1859,"close":21.33}
{"ticker":"GTS","date":"2015-07-07","pret":0.07149,"close":21.61}
{"ticker":"GTS","date":"2015-07-08","pret":-0.00467,"close":21.78}
{"ticker":"GTS","date":"2015-07-09","pret":0.02863,"close":21.23}
{"ticker":"GTS","date":"2015-07-10","pret":-0.02162,"close":22.11}
{"ticker":"GTS","date":"2015-07-13","pret":0.02752,"close":21.66}
{"ticker":"GTS","date":"2015-07-14","pret":-0.01642,"close":22.09}
{"ticker":"GTS","date":"2015-07-15","pret":0.01597,"close":21.8}
{"ticker":"GTS","date":"2015-07-16","pret":-0.0091,"close":21.67}
{"ticker":"GTS","date":"2015-07-17","pret":-0.01149,"close":21.94}
{"ticker":"GTS","date":"2015-07-20","pret":0.01286,"close":21.74}
{"ticker":"GTS","date":"2015-07-21","pret":-0.00825,"close":21.48}
{"ticker":"GTS","date":"2015-07-22","pret":-0.0125,"close":21.78}
{"ticker":"GTS","date":"2015-07-23","pret":0.01663,"close":21.69}
{"ticker":"GTS","date":"2015-07-24","pret":-0.00967,"close":21.09}
{"ticker":"GTS","date":"2015-07-27","pret":-0.03387,"close":20.88}
{"ticker":"GTS","date":"2015-07-28","pret":0.00334,"close":20.63}
{"ticker":"GTS","date":"2015-07-29","pret":-0.02072,"close":20.9}
{"ticker":"GTS","date":"2015-07-30","pret":0.01738,"close":21.12}
{"ticker":"GTS","date":"2015-07-31","pret":0.01189,"close":21.58}
{"ticker":"GTS","date":"2015-08-03","pret":0.02105,"close":21.69}
{"ticker":"GTS","date":"2015-08-04","pret":0.00416,"close":21.54}
{"ticker":"GTS","date":"2015-08-05","pret":-0.00555,"close":21.56}
{"ticker":"GTS","date":"2015-08-06","pret":0.01473,"close":23.43}
{"ticker":"GTS","date":"2015-08-07","pret":0.06156,"close":23.84}
{"ticker":"GTS","date":"2015-08-10","pret":0.03046,"close":23.85}
{"ticker":"GTS","date":"2015-08-11","pret":-0.01047,"close":24.09}
{"ticker":"GTS","date":"2015-08-12","pret":0.01006,"close":24.14}
{"ticker":"GTS","date":"2015-08-13","pret":0.00416,"close":24.08}
{"ticker":"GTS","date":"2015-08-14","pret":-0.00583,"close":24.11}
{"ticker":"GTS","date":"2015-08-17","pret":0.00666,"close":24.11}
{"ticker":"GTS","date":"2015-08-18","pret":0.00083,"close":23.9}
{"ticker":"GTS","date":"2015-08-19","pret":-0.01798,"close":23.74}
{"ticker":"GTS","date":"2015-08-20","pret":-0.00465,"close":22.99}
{"ticker":"GTS","date":"2015-08-21","pret":-0.04155,"close":22.77}
{"ticker":"GTS","date":"2015-08-24","pret":-0.0452,"close":21.72}
{"ticker":"GTS","date":"2015-08-25","pret":0.02871,"close":21.41}
{"ticker":"GTS","date":"2015-08-26","pret":-0.01905,"close":22.25}
{"ticker":"GTS","date":"2015-08-27","pret":0.02755,"close":21.96}
{"ticker":"GTS","date":"2015-08-28","pret":-0.0248,"close":21.37}
{"ticker":"GTS","date":"2015-08-31","pret":-0.02825,"close":21.04}
{"ticker":"GTS","date":"2015-09-01","pret":-0.03004,"close":20.77}
{"ticker":"GTS","date":"2015-09-02","pret":0.01823,"close":21.86}
{"ticker":"GTS","date":"2015-09-03","pret":0.04097,"close":21.5}
{"ticker":"GTS","date":"2015-09-04","pret":-0.03198,"close":21.28}
{"ticker":"GTS","date":"2015-09-08","pret":0.01357,"close":21.14}
{"ticker":"GTS","date":"2015-09-09","pret":-0.00981,"close":21.19}
{"ticker":"GTS","date":"2015-09-10","pret":-0.00801,"close":21.19}
{"ticker":"GTS","date":"2015-09-11","pret":-0.00664,"close":21}
{"ticker":"GTS","date":"2015-09-14","pret":0.00048,"close":21}
{"ticker":"GTS","date":"2015-09-15","pret":0.0019,"close":21.35}
{"ticker":"GTS","date":"2015-09-16","pret":0.01602,"close":21.06}
{"ticker":"GTS","date":"2015-09-17","pret":-0.0146,"close":21.28}
{"ticker":"GTS","date":"2015-09-18","pret":-0.00142,"close":20.71}
{"ticker":"GTS","date":"2015-09-21","pret":-0.00907,"close":20.05}
{"ticker":"GTS","date":"2015-09-22","pret":-0.04913,"close":19.53}
{"ticker":"GTS","date":"2015-09-23","pret":-0.01216,"close":19.86}
{"ticker":"GTS","date":"2015-09-24","pret":0.00762,"close":19.74}
{"ticker":"GTS","date":"2015-09-25","pret":0.00756,"close":18.78}
{"ticker":"GTS","date":"2015-09-28","pret":-0.0616,"close":17.69}
{"ticker":"GTS","date":"2015-09-29","pret":-0.05656,"close":17.83}
{"ticker":"GTS","date":"2015-09-30","pret":0.01736,"close":17.81}
{"ticker":"GTS","date":"2015-10-01","pret":-0.01285,"close":18.86}
{"ticker":"GTS","date":"2015-10-02","pret":0.04938,"close":19.22}
{"ticker":"GTS","date":"2015-10-05","pret":0.03317,"close":19.45}
{"ticker":"GTS","date":"2015-10-06","pret":0.0031,"close":18.99}
{"ticker":"GTS","date":"2015-10-07","pret":-0.01351,"close":19.84}
{"ticker":"GTS","date":"2015-10-08","pret":0.03648,"close":19.36}
{"ticker":"GTS","date":"2015-10-09","pret":-0.01936,"close":19.81}
{"ticker":"GTS","date":"2015-10-12","pret":0.01936,"close":20.09}
{"ticker":"GTS","date":"2015-10-13","pret":0.01403,"close":20.25}
{"ticker":"GTS","date":"2015-10-14","pret":0.01089,"close":19.9}
{"ticker":"GTS","date":"2015-10-15","pret":-0.01587,"close":20.07}
{"ticker":"GTS","date":"2015-10-16","pret":0.00896,"close":19.93}
{"ticker":"GTS","date":"2015-10-19","pret":-0.02053,"close":19.97}
{"ticker":"GTS","date":"2015-10-20","pret":0.01157,"close":19.79}
{"ticker":"GTS","date":"2015-10-21","pret":-0.01056,"close":19.19}
{"ticker":"GTS","date":"2015-10-22","pret":-0.03079,"close":18.17}
{"ticker":"GTS","date":"2015-10-23","pret":-0.04749,"close":19.07}
{"ticker":"GTS","date":"2015-10-26","pret":0.03754,"close":20}
{"ticker":"GTS","date":"2015-10-27","pret":0.04829,"close":20.39}
{"ticker":"GTS","date":"2015-10-28","pret":0.02183,"close":20.63}
{"ticker":"GTS","date":"2015-10-29","pret":0.01219,"close":20.6}
{"ticker":"GTS","date":"2015-10-30","pret":0.00194,"close":20.59}
{"ticker":"GTS","date":"2015-11-02","pret":0.00097,"close":21.65}
{"ticker":"GTS","date":"2015-11-03","pret":0.04026,"close":21.29}
{"ticker":"GTS","date":"2015-11-04","pret":-0.0098,"close":21.47}
{"ticker":"GTS","date":"2015-11-05","pret":0.06004,"close":25.63}
{"ticker":"GTS","date":"2015-11-06","pret":0.12009,"close":25.63}
{"ticker":"GTS","date":"2015-11-09","pret":0.00078,"close":25.15}
{"ticker":"GTS","date":"2015-11-10","pret":-0.01617,"close":25.29}
{"ticker":"GTS","date":"2015-11-11","pret":0.01028,"close":25.09}
{"ticker":"GTS","date":"2015-11-12","pret":-0.02148,"close":24.27}
{"ticker":"GTS","date":"2015-11-13","pret":-0.03145,"close":24.33}
{"ticker":"GTS","date":"2015-11-16","pret":0.01931,"close":25.07}
{"ticker":"GTS","date":"2015-11-17","pret":0.02967,"close":25.58}
{"ticker":"GTS","date":"2015-11-18","pret":0.00944,"close":25.97}
{"ticker":"GTS","date":"2015-11-19","pret":0.00702,"close":25.67}
{"ticker":"GTS","date":"2015-11-20","pret":0.00465,"close":26.47}
{"ticker":"GTS","date":"2015-11-23","pret":0.02634,"close":26.33}
{"ticker":"GTS","date":"2015-11-24","pret":-0.01175,"close":25.94}
{"ticker":"GTS","date":"2015-11-25","pret":-0.00804,"close":26.04}
{"ticker":"GTS","date":"2015-11-26"}
{"ticker":"GTS","date":"2015-11-27","pret":0,"close":26.5}
{"ticker":"GTS","date":"2015-11-30","pret":0.01828,"close":26.44}
{"ticker":"GTS","date":"2015-12-01","pret":0.00264,"close":26.5}
{"ticker":"GTS","date":"2015-12-02","pret":-0.00377,"close":26.49}
{"ticker":"GTS","date":"2015-12-03","pret":0.00565,"close":24.83}
{"ticker":"GTS","date":"2015-12-04","pret":-0.06921,"close":25.5}
{"ticker":"GTS","date":"2015-12-07","pret":0.02662,"close":24.42}
{"ticker":"GTS","date":"2015-12-08","pret":-0.04654,"close":24.76}
{"ticker":"GTS","date":"2015-12-09","pret":0.0094,"close":24.43}
{"ticker":"GTS","date":"2015-12-10","pret":-0.00735,"close":24.25}
{"ticker":"GTS","date":"2015-12-11","pret":-0.02406,"close":23.72}
{"ticker":"GTS","date":"2015-12-14","pret":-0.00716,"close":22.65}
{"ticker":"GTS","date":"2015-12-15","pret":-0.03135,"close":23.28}
{"ticker":"GTS","date":"2015-12-16","pret":0.02499,"close":24.05}
{"ticker":"GTS","date":"2015-12-17"}
{"ticker":"GTS","date":"2015-12-18","pret":0.01436,"close":23.96}
{"ticker":"GTS","date":"2015-12-21","pret":0.01002,"close":24.26}
{"ticker":"GTS","date":"2015-12-22","pret":0.01115,"close":24.02}
{"ticker":"GTS","date":"2015-12-23","pret":-0.00949,"close":24.34}
{"ticker":"GTS","date":"2015-12-24","pret":0.0099,"close":24.48}
{"ticker":"GTS","date":"2015-12-28","pret":0.00451,"close":24.24}
{"ticker":"GTS","date":"2015-12-29","pret":-0.00492,"close":24.53}
{"ticker":"GTS","date":"2015-12-30","pret":0.00777,"close":24.41}
{"ticker":"GTS","date":"2015-12-31","pret":-0.00695,"close":23.91}
{"ticker":"GTS","date":"2016-01-04","pret":-0.03763,"close":22.33}
{"ticker":"GTS","date":"2016-01-05","pret":-0.04399,"close":22.87}
{"ticker":"GTT","date":"2015-01-02","pret":0.00759,"close":13.08}
{"ticker":"GTT","date":"2015-01-05","pret":-0.01985,"close":12.95}
{"ticker":"GTT","date":"2015-01-06","pret":-0.00696,"close":12.64}
{"ticker":"GTT","date":"2015-01-07","pret":-0.01644,"close":12.85}
{"ticker":"GTT","date":"2015-01-08","pret":0.03261,"close":12.9}
{"ticker":"GTT","date":"2015-01-09","pret":0.00837,"close":13.14}
{"ticker":"GTT","date":"2015-01-12","pret":0,"close":12.82}
{"ticker":"GTT","date":"2015-01-13","pret":-0.02454,"close":12.56}
{"ticker":"GTT","date":"2015-01-14","pret":-0.03235,"close":12.37}
{"ticker":"GTT","date":"2015-01-15","pret":-0.01373,"close":12.43}
{"ticker":"GTT","date":"2015-01-16","pret":0.00406,"close":12.46}
{"ticker":"GTT","date":"2015-01-20","pret":0.00646,"close":12.74}
{"ticker":"GTT","date":"2015-01-21","pret":0.02149,"close":12.42}
{"ticker":"GTT","date":"2015-01-22","pret":-0.01348,"close":12.65}
{"ticker":"GTT","date":"2015-01-23","pret":0.00239,"close":12.58}
{"ticker":"GTT","date":"2015-01-26","pret":-0.00559,"close":12.49}
{"ticker":"GTT","date":"2015-01-27","pret":-0.00723,"close":12.25}
{"ticker":"GTT","date":"2015-01-28","pret":-0.00972,"close":11.69}
{"ticker":"GTT","date":"2015-01-29","pret":-0.04412,"close":11.63}
{"ticker":"GTT","date":"2015-01-30","pret":-0.02151,"close":11.51}
{"ticker":"GTT","date":"2015-02-02","pret":0.0052,"close":11.71}
{"ticker":"GTT","date":"2015-02-03","pret":0.0163,"close":12.4}
{"ticker":"GTT","date":"2015-02-04","pret":0.05384,"close":12.36}
{"ticker":"GTT","date":"2015-02-05","pret":0.00402,"close":12.62}
{"ticker":"GTT","date":"2015-02-06","pret":0.01118,"close":12.51}
{"ticker":"GTT","date":"2015-02-09","pret":-0.00638,"close":12.51}
{"ticker":"GTT","date":"2015-02-10","pret":0.00399,"close":12.48}
{"ticker":"GTT","date":"2015-02-11","pret":-0.00799,"close":12.23}
{"ticker":"GTT","date":"2015-02-12","pret":-0.01455,"close":12.38}
{"ticker":"GTT","date":"2015-02-13","pret":0.00568,"close":12.56}
{"ticker":"GTT","date":"2015-02-17","pret":0.01925,"close":12.43}
{"ticker":"GTT","date":"2015-02-18","pret":-0.01601,"close":12.42}
{"ticker":"GTT","date":"2015-02-19","pret":-0.00485,"close":12.34}
{"ticker":"GTT","date":"2015-02-20","pret":0.05291,"close":14.12}
{"ticker":"GTT","date":"2015-02-23","pret":0.08123,"close":14.6}
{"ticker":"GTT","date":"2015-02-24","pret":0.03485,"close":14.87}
{"ticker":"GTT","date":"2015-02-25","pret":0.01361,"close":15.1}
{"ticker":"GTT","date":"2015-02-26","pret":0.01742,"close":15.44}
{"ticker":"GTT","date":"2015-02-27","pret":0.02362,"close":15.51}
{"ticker":"GTT","date":"2015-03-02","pret":0.00775,"close":15.93}
{"ticker":"GTT","date":"2015-03-03","pret":0.01786,"close":15.91}
{"ticker":"GTT","date":"2015-03-04","pret":0.01069,"close":15.73}
{"ticker":"GTT","date":"2015-03-05","pret":-0.00942,"close":16.45}
{"ticker":"GTT","date":"2015-03-06","pret":0.02556,"close":16.27}
{"ticker":"GTT","date":"2015-03-09","pret":-0.00308,"close":16.16}
{"ticker":"GTT","date":"2015-03-10","pret":-0.01242,"close":16.77}
{"ticker":"GTT","date":"2015-03-11","pret":0.06473,"close":17.71}
{"ticker":"GTT","date":"2015-03-12","pret":0.04468,"close":17.34}
{"ticker":"GTT","date":"2015-03-13","pret":-0.02726,"close":17.43}
{"ticker":"GTT","date":"2015-03-16","pret":0.01145,"close":17.82}
{"ticker":"GTT","date":"2015-03-17","pret":0.01413,"close":18.19}
{"ticker":"GTT","date":"2015-03-18","pret":0.0211,"close":18.8}
{"ticker":"GTT","date":"2015-03-19","pret":0.02817,"close":18.8}
{"ticker":"GTT","date":"2015-03-20","pret":0.01116,"close":18.75}
{"ticker":"GTT","date":"2015-03-23","pret":-0.00955,"close":18.48}
{"ticker":"GTT","date":"2015-03-24","pret":-0.01884,"close":18.39}
{"ticker":"GTT","date":"2015-03-25","pret":-0.00109,"close":18.1}
{"ticker":"GTT","date":"2015-03-26","pret":-0.01812,"close":18.35}
{"ticker":"GTT","date":"2015-03-27","pret":0.01539,"close":18.27}
{"ticker":"GTT","date":"2015-03-30","pret":-0.00273,"close":18.55}
{"ticker":"GTT","date":"2015-03-31","pret":0.01358,"close":18.88}
{"ticker":"GTT","date":"2015-04-01","pret":0.03239,"close":18.71}
{"ticker":"GTT","date":"2015-04-02","pret":-0.01739,"close":18.55}
{"ticker":"GTT","date":"2015-04-06","pret":-0.02476,"close":18.33}
{"ticker":"GTT","date":"2015-04-07","pret":0.00435,"close":18.25}
{"ticker":"GTT","date":"2015-04-08","pret":-0.01476,"close":17.86}
{"ticker":"GTT","date":"2015-04-09","pret":-0.01666,"close":18.19}
{"ticker":"GTT","date":"2015-04-10","pret":0.01831,"close":18.9}
{"ticker":"GTT","date":"2015-04-13","pret":0.04146,"close":18.47}
{"ticker":"GTT","date":"2015-04-14","pret":-0.02186,"close":18.33}
{"ticker":"GTT","date":"2015-04-15","pret":-0.01302,"close":19.02}
{"ticker":"GTT","date":"2015-04-16","pret":0.0333,"close":18.29}
{"ticker":"GTT","date":"2015-04-17","pret":-0.04816,"close":18.02}
{"ticker":"GTT","date":"2015-04-20","pret":0,"close":18.31}
{"ticker":"GTT","date":"2015-04-21","pret":0.01102,"close":18.44}
{"ticker":"GTT","date":"2015-04-22","pret":0.01361,"close":18.74}
{"ticker":"GTT","date":"2015-04-23","pret":0.0145,"close":18.93}
{"ticker":"GTT","date":"2015-04-24","pret":0.00849,"close":18.71}
{"ticker":"GTT","date":"2015-04-27","pret":-0.0117,"close":19.05}
{"ticker":"GTT","date":"2015-04-28","pret":0.02116,"close":19.24}
{"ticker":"GTT","date":"2015-04-29","pret":0,"close":19.11}
{"ticker":"GTT","date":"2015-04-30","pret":-0.00525,"close":18.26}
{"ticker":"GTT","date":"2015-05-01","pret":-0.04137,"close":18.4}
{"ticker":"GTT","date":"2015-05-04","pret":0.0147,"close":18.65}
{"ticker":"GTT","date":"2015-05-05","pret":0.00216,"close":18.29}
{"ticker":"GTT","date":"2015-05-06","pret":-0.00487,"close":18.02}
{"ticker":"GTT","date":"2015-05-07","pret":-0.03418,"close":18.28}
{"ticker":"GTT","date":"2015-05-08","pret":0.05031,"close":19.08}
{"ticker":"GTT","date":"2015-05-11","pret":0.01902,"close":18.7}
{"ticker":"GTT","date":"2015-05-12","pret":-0.03082,"close":19.02}
{"ticker":"GTT","date":"2015-05-13","pret":0.04071,"close":19.09}
{"ticker":"GTT","date":"2015-05-14","pret":-0.00624,"close":19.27}
{"ticker":"GTT","date":"2015-05-15","pret":0,"close":19.41}
{"ticker":"GTT","date":"2015-05-18","pret":0.00624,"close":20}
{"ticker":"GTT","date":"2015-05-19","pret":0.03563,"close":19.9}
{"ticker":"GTT","date":"2015-05-20","pret":-0.00501,"close":20.3}
{"ticker":"GTT","date":"2015-05-21","pret":0.02138,"close":20.1}
{"ticker":"GTT","date":"2015-05-22","pret":-0.00741,"close":20.22}
{"ticker":"GTT","date":"2015-05-26","pret":-0.00846,"close":20.14}
{"ticker":"GTT","date":"2015-05-27","pret":0.0134,"close":21.75}
{"ticker":"GTT","date":"2015-05-28","pret":0.06998,"close":21.84}
{"ticker":"GTT","date":"2015-05-29","pret":0.00184,"close":22.03}
{"ticker":"GTT","date":"2015-06-01","pret":0.01954,"close":21.78}
{"ticker":"GTT","date":"2015-06-02","pret":-0.02322,"close":21.97}
{"ticker":"GTT","date":"2015-06-03","pret":0.01509,"close":22.2}
{"ticker":"GTT","date":"2015-06-04","pret":0,"close":21.78}
{"ticker":"GTT","date":"2015-06-05","pret":-0.01324,"close":21.59}
{"ticker":"GTT","date":"2015-06-08","pret":-0.00507,"close":21.59}
{"ticker":"GTT","date":"2015-06-09","pret":0.00046,"close":21.46}
{"ticker":"GTT","date":"2015-06-10","pret":-0.00046,"close":22.19}
{"ticker":"GTT","date":"2015-06-11","pret":0.02013,"close":22.01}
{"ticker":"GTT","date":"2015-06-12","pret":-0.00499,"close":22.12}
{"ticker":"GTT","date":"2015-06-15","pret":-0.00137,"close":22.22}
{"ticker":"GTT","date":"2015-06-16","pret":0.00817,"close":22.26}
{"ticker":"GTT","date":"2015-06-17","pret":0.00855,"close":22.21}
{"ticker":"GTT","date":"2015-06-18","pret":0.00536,"close":22.72}
{"ticker":"GTT","date":"2015-06-19","pret":0.02074,"close":22.85}
{"ticker":"GTT","date":"2015-06-22","pret":0.01345,"close":24}
{"ticker":"GTT","date":"2015-06-23","pret":0.03139,"close":23.97}
{"ticker":"GTT","date":"2015-06-24","pret":-0.00084,"close":24.28}
{"ticker":"GTT","date":"2015-06-25","pret":0.02068,"close":24.07}
{"ticker":"GTT","date":"2015-06-26","pret":-0.01568,"close":24.11}
{"ticker":"GTT","date":"2015-06-29","pret":0.00332,"close":23.61}
{"ticker":"GTT","date":"2015-06-30","pret":-0.01714,"close":23.87}
{"ticker":"GTT","date":"2015-07-01","pret":0.01589,"close":24.39}
{"ticker":"GTT","date":"2015-07-02","pret":0.01646,"close":24.08}
{"ticker":"GTT","date":"2015-07-06","pret":-0.01937,"close":24.65}
{"ticker":"GTT","date":"2015-07-07","pret":0.02426,"close":24.21}
{"ticker":"GTT","date":"2015-07-08","pret":-0.02176,"close":23.7}
{"ticker":"GTT","date":"2015-07-09","pret":0,"close":24.28}
{"ticker":"GTT","date":"2015-07-10","pret":0.01688,"close":24.6}
{"ticker":"GTT","date":"2015-07-13","pret":0.01015,"close":25.34}
{"ticker":"GTT","date":"2015-07-14","pret":0.02119,"close":23.65}
{"ticker":"GTT","date":"2015-07-15","pret":-0.07386,"close":22.63}
{"ticker":"GTT","date":"2015-07-16","pret":-0.0382,"close":22.68}
{"ticker":"GTT","date":"2015-07-17","pret":0.00088,"close":22.36}
{"ticker":"GTT","date":"2015-07-20","pret":-0.021,"close":22.28}
{"ticker":"GTT","date":"2015-07-21","pret":0.00809,"close":22.97}
{"ticker":"GTT","date":"2015-07-22","pret":0.01863,"close":23.09}
{"ticker":"GTT","date":"2015-07-23","pret":0.0118,"close":22.57}
{"ticker":"GTT","date":"2015-07-24","pret":-0.02107,"close":22.32}
{"ticker":"GTT","date":"2015-07-27","pret":-0.0161,"close":23.05}
{"ticker":"GTT","date":"2015-07-28","pret":0.04582,"close":22.81}
{"ticker":"GTT","date":"2015-07-29","pret":-0.01475,"close":23.64}
{"ticker":"GTT","date":"2015-07-30","pret":0.02631,"close":22.94}
{"ticker":"GTT","date":"2015-07-31","pret":-0.01891,"close":23.23}
{"ticker":"GTT","date":"2015-08-03","pret":0.0125,"close":22.8}
{"ticker":"GTT","date":"2015-08-04","pret":-0.02166,"close":22.43}
{"ticker":"GTT","date":"2015-08-05","pret":-0.01367,"close":22.45}
{"ticker":"GTT","date":"2015-08-06","pret":0.00664,"close":24.07}
{"ticker":"GTT","date":"2015-08-07","pret":0.0524,"close":24.22}
{"ticker":"GTT","date":"2015-08-10","pret":0.0207,"close":24.98}
{"ticker":"GTT","date":"2015-08-11","pret":0.01666,"close":23.9}
{"ticker":"GTT","date":"2015-08-12","pret":-0.04366,"close":23.7}
{"ticker":"GTT","date":"2015-08-13","pret":-0.00549,"close":23.45}
{"ticker":"GTT","date":"2015-08-14","pret":-0.00765,"close":24.62}
{"ticker":"GTT","date":"2015-08-17","pret":0.04341,"close":25.62}
{"ticker":"GTT","date":"2015-08-18","pret":0.04004,"close":24.78}
{"ticker":"GTT","date":"2015-08-19","pret":-0.03433,"close":24.26}
{"ticker":"GTT","date":"2015-08-20","pret":-0.02384,"close":23.01}
{"ticker":"GTT","date":"2015-08-21","pret":-0.06221,"close":21.77}
{"ticker":"GTT","date":"2015-08-24","pret":-0.09173,"close":21.69}
{"ticker":"GTT","date":"2015-08-25","pret":0.07791,"close":21.78}
{"ticker":"GTT","date":"2015-08-26","pret":-0.0027,"close":22.26}
{"ticker":"GTT","date":"2015-08-27","pret":0.00807,"close":21.02}
{"ticker":"GTT","date":"2015-08-28","pret":-0.07171,"close":22.11}
{"ticker":"GTT","date":"2015-08-31","pret":0.05596,"close":21.99}
{"ticker":"GTT","date":"2015-09-01","pret":-0.02062,"close":21.31}
{"ticker":"GTT","date":"2015-09-02","pret":-0.00185,"close":22.18}
{"ticker":"GTT","date":"2015-09-03","pret":0.03956,"close":22.09}
{"ticker":"GTT","date":"2015-09-04","pret":-0.0262,"close":21.51}
{"ticker":"GTT","date":"2015-09-08","pret":0.00366,"close":22.54}
{"ticker":"GTT","date":"2015-09-09","pret":0.04241,"close":22.76}
{"ticker":"GTT","date":"2015-09-10","pret":-0.01143,"close":23.05}
{"ticker":"GTT","date":"2015-09-11","pret":0.01361,"close":23.23}
{"ticker":"GTT","date":"2015-09-14","pret":0.01515,"close":22.5}
{"ticker":"GTT","date":"2015-09-15","pret":-0.01341,"close":23.65}
{"ticker":"GTT","date":"2015-09-16","pret":0.0567,"close":24.8}
{"ticker":"GTT","date":"2015-09-17","pret":0.02157,"close":25.76}
{"ticker":"GTT","date":"2015-09-18","pret":0.02701,"close":26.05}
{"ticker":"GTT","date":"2015-09-21","pret":0.0282,"close":25.54}
{"ticker":"GTT","date":"2015-09-22","pret":-0.04321,"close":24.51}
{"ticker":"GTT","date":"2015-09-23","pret":-0.01968,"close":24.37}
{"ticker":"GTT","date":"2015-09-24","pret":-0.02298,"close":24.28}
{"ticker":"GTT","date":"2015-09-25","pret":0.01932,"close":23.38}
{"ticker":"GTT","date":"2015-09-28","pret":-0.05352,"close":22.95}
{"ticker":"GTT","date":"2015-09-29","pret":-0.01428,"close":22.66}
{"ticker":"GTT","date":"2015-09-30","pret":0.00261,"close":23.26}
{"ticker":"GTT","date":"2015-10-01","pret":0.00693,"close":22.4}
{"ticker":"GTT","date":"2015-10-02","pret":-0.04187,"close":22.73}
{"ticker":"GTT","date":"2015-10-05","pret":0.02752,"close":23.61}
{"ticker":"GTT","date":"2015-10-06","pret":0.03485,"close":22.85}
{"ticker":"GTT","date":"2015-10-07","pret":-0.0331,"close":23.2}
{"ticker":"GTT","date":"2015-10-08","pret":0.0126,"close":23.5}
{"ticker":"GTT","date":"2015-10-09","pret":0.01923,"close":23.55}
{"ticker":"GTT","date":"2015-10-12","pret":0.01429,"close":24}
{"ticker":"GTT","date":"2015-10-13","pret":-0.00293,"close":22.82}
{"ticker":"GTT","date":"2015-10-14","pret":-0.0384,"close":21.92}
{"ticker":"GTT","date":"2015-10-15","pret":-0.04493,"close":21.35}
{"ticker":"GTT","date":"2015-10-16","pret":-0.02208,"close":20.8}
{"ticker":"GTT","date":"2015-10-19","pret":-0.04373,"close":20.64}
{"ticker":"GTT","date":"2015-10-20","pret":0.00533,"close":19.61}
{"ticker":"GTT","date":"2015-10-21","pret":-0.04802,"close":19.2}
{"ticker":"GTT","date":"2015-10-22","pret":-0.01327,"close":19.41}
{"ticker":"GTT","date":"2015-10-23","pret":0.01073,"close":19.63}
{"ticker":"GTT","date":"2015-10-26","pret":-0.00306,"close":19.22}
{"ticker":"GTT","date":"2015-10-27","pret":-0.0274,"close":18.5}
{"ticker":"GTT","date":"2015-10-28","pret":-0.02548,"close":19.47}
{"ticker":"GTT","date":"2015-10-29","pret":0.04571,"close":18.71}
{"ticker":"GTT","date":"2015-10-30","pret":-0.04196,"close":18.72}
{"ticker":"GTT","date":"2015-11-02","pret":0.00641,"close":18.99}
{"ticker":"GTT","date":"2015-11-03","pret":0.00531,"close":19.05}
{"ticker":"GTT","date":"2015-11-04","pret":0.02354,"close":19.21}
{"ticker":"GTT","date":"2015-11-05","pret":-0.00207,"close":18.8}
{"ticker":"GTT","date":"2015-11-06","pret":-0.01883,"close":20}
{"ticker":"GTT","date":"2015-11-09","pret":0.05446,"close":19.25}
{"ticker":"GTT","date":"2015-11-10","pret":-0.03718,"close":19.64}
{"ticker":"GTT","date":"2015-11-11","pret":0.02511,"close":19.9}
{"ticker":"GTT","date":"2015-11-12","pret":0.00656,"close":21.37}
{"ticker":"GTT","date":"2015-11-13","pret":0.06237,"close":20.45}
{"ticker":"GTT","date":"2015-11-16","pret":-0.02342,"close":19.81}
{"ticker":"GTT","date":"2015-11-17","pret":-0.04096,"close":20.07}
{"ticker":"GTT","date":"2015-11-18","pret":0.01599,"close":20.24}
{"ticker":"GTT","date":"2015-11-19","pret":-0.0005,"close":20.11}
{"ticker":"GTT","date":"2015-11-20","pret":0.00594,"close":20.76}
{"ticker":"GTT","date":"2015-11-23","pret":0.01953,"close":21.04}
{"ticker":"GTT","date":"2015-11-24","pret":0.00962,"close":21.06}
{"ticker":"GTT","date":"2015-11-25","pret":0.01096,"close":21.08}
{"ticker":"GTT","date":"2015-11-26"}
{"ticker":"GTT","date":"2015-11-27","pret":0.00237,"close":20.72}
{"ticker":"GTT","date":"2015-11-30","pret":-0.02005,"close":21.19}
{"ticker":"GTT","date":"2015-12-01","pret":0.02617,"close":20.89}
{"ticker":"GTT","date":"2015-12-02","pret":-0.0228,"close":20.87}
{"ticker":"GTT","date":"2015-12-03","pret":0.00288,"close":20.72}
{"ticker":"GTT","date":"2015-12-04","pret":-0.00721,"close":20.95}
{"ticker":"GTT","date":"2015-12-07","pret":0.01342,"close":20.64}
{"ticker":"GTT","date":"2015-12-08","pret":-0.02801,"close":19.74}
{"ticker":"GTT","date":"2015-12-09","pret":-0.03488,"close":18.35}
{"ticker":"GTT","date":"2015-12-10","pret":-0.07309,"close":18.37}
{"ticker":"GTT","date":"2015-12-11","pret":-0.01872,"close":17}
{"ticker":"GTT","date":"2015-12-14","pret":-0.06903,"close":16.12}
{"ticker":"GTT","date":"2015-12-15","pret":-0.03331,"close":16.84}
{"ticker":"GTT","date":"2015-12-16","pret":0.04397,"close":17.52}
{"ticker":"GTT","date":"2015-12-17"}
{"ticker":"GTT","date":"2015-12-18","pret":0.00646,"close":17.4}
{"ticker":"GTT","date":"2015-12-21","pret":0.02715,"close":17.62}
{"ticker":"GTT","date":"2015-12-22","pret":0.01133,"close":18.77}
{"ticker":"GTT","date":"2015-12-23","pret":0.06542,"close":18.91}
{"ticker":"GTT","date":"2015-12-24","pret":-0.01168,"close":18.53}
{"ticker":"GTT","date":"2015-12-28","pret":-0.01506,"close":17.89}
{"ticker":"GTT","date":"2015-12-29","pret":-0.02803,"close":17.4}
{"ticker":"GTT","date":"2015-12-30","pret":-0.02884,"close":17.12}
{"ticker":"GTT","date":"2015-12-31","pret":-0.02439,"close":17.06}
{"ticker":"GTT","date":"2016-01-04","pret":-0.02742,"close":17.02}
{"ticker":"GTT","date":"2016-01-05","pret":0.02859,"close":16.53}
{"ticker":"GTY","date":"2015-01-02","pret":-0.01138,"close":18.49}
{"ticker":"GTY","date":"2015-01-05","pret":0.00381,"close":18.76}
{"ticker":"GTY","date":"2015-01-06","pret":0.01829,"close":18.62}
{"ticker":"GTY","date":"2015-01-07","pret":-0.00374,"close":18.78}
{"ticker":"GTY","date":"2015-01-08","pret":0.0117,"close":18.71}
{"ticker":"GTY","date":"2015-01-09","pret":-0.01277,"close":18.53}
{"ticker":"GTY","date":"2015-01-12","pret":-0.00969,"close":18.6}
{"ticker":"GTY","date":"2015-01-13","pret":0.00539,"close":18.52}
{"ticker":"GTY","date":"2015-01-14","pret":-0.00973,"close":18.6}
{"ticker":"GTY","date":"2015-01-15","pret":0.01563,"close":18.77}
{"ticker":"GTY","date":"2015-01-16","pret":-0.00161,"close":18.83}
{"ticker":"GTY","date":"2015-01-20","pret":0.01224,"close":18.75}
{"ticker":"GTY","date":"2015-01-21","pret":-0.01171,"close":18.73}
{"ticker":"GTY","date":"2015-01-22","pret":0.01171,"close":19.15}
{"ticker":"GTY","date":"2015-01-23","pret":0.01471,"close":19.08}
{"ticker":"GTY","date":"2015-01-26","pret":-0.00628,"close":19.05}
{"ticker":"GTY","date":"2015-01-27","pret":-0.00526,"close":19}
{"ticker":"GTY","date":"2015-01-28","pret":0.00158,"close":18.78}
{"ticker":"GTY","date":"2015-01-29","pret":-0.01006,"close":18.89}
{"ticker":"GTY","date":"2015-01-30","pret":-0.00266,"close":18.53}
{"ticker":"GTY","date":"2015-02-02","pret":-0.0118,"close":18.72}
{"ticker":"GTY","date":"2015-02-03","pret":0.01287,"close":18.85}
{"ticker":"GTY","date":"2015-02-04","pret":0.0069,"close":18.77}
{"ticker":"GTY","date":"2015-02-05","pret":-0.0069,"close":18.8}
{"ticker":"GTY","date":"2015-02-06","pret":0.00425,"close":18.16}
{"ticker":"GTY","date":"2015-02-09","pret":-0.04005,"close":18.09}
{"ticker":"GTY","date":"2015-02-10","pret":-0.00276,"close":17.97}
{"ticker":"GTY","date":"2015-02-11","pret":-0.005,"close":17.92}
{"ticker":"GTY","date":"2015-02-12","pret":-0.00223,"close":18.18}
{"ticker":"GTY","date":"2015-02-13","pret":0.01385,"close":18.06}
{"ticker":"GTY","date":"2015-02-17","pret":-0.00496,"close":17.99}
{"ticker":"GTY","date":"2015-02-18","pret":-0.0061,"close":18.18}
{"ticker":"GTY","date":"2015-02-19","pret":0.00941,"close":17.93}
{"ticker":"GTY","date":"2015-02-20","pret":-0.00886,"close":18.16}
{"ticker":"GTY","date":"2015-02-23","pret":0.01051,"close":18.36}
{"ticker":"GTY","date":"2015-02-24","pret":0.00494,"close":18.05}
{"ticker":"GTY","date":"2015-02-25","pret":-0.01544,"close":18.09}
{"ticker":"GTY","date":"2015-02-26","pret":0.0061,"close":18}
{"ticker":"GTY","date":"2015-02-27","pret":-0.00554,"close":18.04}
{"ticker":"GTY","date":"2015-03-02","pret":0,"close":18.04}
{"ticker":"GTY","date":"2015-03-03","pret":0.00609,"close":17.96}
{"ticker":"GTY","date":"2015-03-04","pret":-0.00832,"close":17.93}
{"ticker":"GTY","date":"2015-03-05","pret":0.01875,"close":17.8}
{"ticker":"GTY","date":"2015-03-06","pret":-0.03787,"close":17.09}
{"ticker":"GTY","date":"2015-03-09","pret":-0.02471,"close":17.23}
{"ticker":"GTY","date":"2015-03-10","pret":-0.0035,"close":17.18}
{"ticker":"GTY","date":"2015-03-11","pret":0.00175,"close":17.19}
{"ticker":"GTY","date":"2015-03-12","pret":0.0087,"close":17.8}
{"ticker":"GTY","date":"2015-03-13","pret":0.02735,"close":17.93}
{"ticker":"GTY","date":"2015-03-16","pret":0.01229,"close":18}
{"ticker":"GTY","date":"2015-03-17","pret":0.00333,"close":17.93}
{"ticker":"GTY","date":"2015-03-18","pret":-0.00778,"close":18.27}
{"ticker":"GTY","date":"2015-03-19","pret":0.0122,"close":18.25}
{"ticker":"GTY","date":"2015-03-20","pret":0.00932,"close":18.57}
{"ticker":"GTY","date":"2015-03-23","pret":0.01032,"close":18.71}
{"ticker":"GTY","date":"2015-03-24","pret":-0.00054,"close":18.37}
{"ticker":"GTY","date":"2015-03-25","pret":-0.00379,"close":18.13}
{"ticker":"GTY","date":"2015-03-26","pret":-0.02139,"close":18.03}
{"ticker":"GTY","date":"2015-03-27","pret":-0.00111,"close":18.16}
{"ticker":"GTY","date":"2015-03-30","pret":0.01049,"close":18.21}
{"ticker":"GTY","date":"2015-03-31","pret":-0.00993,"close":18.2}
{"ticker":"GTY","date":"2015-04-01","pret":0.00553,"close":18.26}
{"ticker":"GTY","date":"2015-04-02","pret":0.0044,"close":18.27}
{"ticker":"GTY","date":"2015-04-06","pret":0.00274,"close":18.4}
{"ticker":"GTY","date":"2015-04-07","pret":0.00383,"close":18.04}
{"ticker":"GTY","date":"2015-04-08","pret":-0.01761,"close":17.99}
{"ticker":"GTY","date":"2015-04-09","pret":-0.00056,"close":17.58}
{"ticker":"GTY","date":"2015-04-10","pret":-0.01624,"close":17.72}
{"ticker":"GTY","date":"2015-04-13","pret":0.00338,"close":17.66}
{"ticker":"GTY","date":"2015-04-14","pret":-0.00395,"close":17.77}
{"ticker":"GTY","date":"2015-04-15","pret":0.00507,"close":17.75}
{"ticker":"GTY","date":"2015-04-16","pret":-0.00564,"close":17.69}
{"ticker":"GTY","date":"2015-04-17","pret":-0.00567,"close":17.52}
{"ticker":"GTY","date":"2015-04-20","pret":-0.00114,"close":17.57}
{"ticker":"GTY","date":"2015-04-21","pret":0.00454,"close":17.61}
{"ticker":"GTY","date":"2015-04-22","pret":-0.00454,"close":17.71}
{"ticker":"GTY","date":"2015-04-23","pret":0.00737,"close":17.67}
{"ticker":"GTY","date":"2015-04-24","pret":-0.00283,"close":17.69}
{"ticker":"GTY","date":"2015-04-27","pret":0.0017,"close":17.74}
{"ticker":"GTY","date":"2015-04-28","pret":0.00395,"close":17.86}
{"ticker":"GTY","date":"2015-04-29","pret":0.00113,"close":17.7}
{"ticker":"GTY","date":"2015-04-30","pret":-0.01018,"close":17.37}
{"ticker":"GTY","date":"2015-05-01","pret":-0.01374,"close":17.44}
{"ticker":"GTY","date":"2015-05-04","pret":0.00918,"close":17.41}
{"ticker":"GTY","date":"2015-05-05","pret":-0.00745,"close":17.08}
{"ticker":"GTY","date":"2015-05-06","pret":-0.0139,"close":17.19}
{"ticker":"GTY","date":"2015-05-07","pret":0.00233,"close":17.33}
{"ticker":"GTY","date":"2015-05-08","pret":0.02131,"close":17.37}
{"ticker":"GTY","date":"2015-05-11","pret":-0.00916,"close":17.21}
{"ticker":"GTY","date":"2015-05-12","pret":-0.01157,"close":17.1}
{"ticker":"GTY","date":"2015-05-13","pret":0,"close":17.06}
{"ticker":"GTY","date":"2015-05-14","pret":0.00174,"close":17.34}
{"ticker":"GTY","date":"2015-05-15","pret":0.00867,"close":17.39}
{"ticker":"GTY","date":"2015-05-18","pret":-0.0052,"close":17.28}
{"ticker":"GTY","date":"2015-05-19","pret":0.00289,"close":17.27}
{"ticker":"GTY","date":"2015-05-20","pret":-0.00116,"close":17.16}
{"ticker":"GTY","date":"2015-05-21","pret":-0.0087,"close":17.02}
{"ticker":"GTY","date":"2015-05-22","pret":-0.00937,"close":16.95}
{"ticker":"GTY","date":"2015-05-26","pret":-0.00236,"close":16.87}
{"ticker":"GTY","date":"2015-05-27","pret":-0.00177,"close":17.08}
{"ticker":"GTY","date":"2015-05-28","pret":0.00471,"close":17.15}
{"ticker":"GTY","date":"2015-05-29","pret":0.00645,"close":16.83}
{"ticker":"GTY","date":"2015-06-01","pret":-0.01057,"close":17.07}
{"ticker":"GTY","date":"2015-06-02","pret":-0.00296,"close":17.03}
{"ticker":"GTY","date":"2015-06-03","pret":0.00943,"close":17}
{"ticker":"GTY","date":"2015-06-04","pret":-0.01002,"close":17.1}
{"ticker":"GTY","date":"2015-06-05","pret":0.00826,"close":16.87}
{"ticker":"GTY","date":"2015-06-08","pret":-0.01004,"close":16.84}
{"ticker":"GTY","date":"2015-06-09","pret":-0.00059,"close":16.82}
{"ticker":"GTY","date":"2015-06-10","pret":0.00415,"close":16.82}
{"ticker":"GTY","date":"2015-06-11","pret":-0.00296,"close":16.96}
{"ticker":"GTY","date":"2015-06-12","pret":0.0065,"close":16.91}
{"ticker":"GTY","date":"2015-06-15","pret":-0.00532,"close":16.77}
{"ticker":"GTY","date":"2015-06-16","pret":-0.00952,"close":16.85}
{"ticker":"GTY","date":"2015-06-17","pret":0.01012,"close":16.99}
{"ticker":"GTY","date":"2015-06-18","pret":0.00649,"close":17.24}
{"ticker":"GTY","date":"2015-06-19","pret":0.01749,"close":17.22}
{"ticker":"GTY","date":"2015-06-22","pret":0.00058,"close":17.11}
{"ticker":"GTY","date":"2015-06-23","pret":-0.0222,"close":16.97}
{"ticker":"GTY","date":"2015-06-24","pret":0,"close":16.87}
{"ticker":"GTY","date":"2015-06-25","pret":-0.00059,"close":16.8}
{"ticker":"GTY","date":"2015-06-26","pret":-0.00415,"close":16.8}
{"ticker":"GTY","date":"2015-06-29","pret":-0.00834,"close":16.54}
{"ticker":"GTY","date":"2015-06-30","pret":-0.0066,"close":16.36}
{"ticker":"GTY","date":"2015-07-01","pret":-0.01151,"close":16.45}
{"ticker":"GTY","date":"2015-07-02","pret":0.01091,"close":16.49}
{"ticker":"GTY","date":"2015-07-06","pret":-0.01213,"close":16.52}
{"ticker":"GTY","date":"2015-07-07","pret":0.01153,"close":16.82}
{"ticker":"GTY","date":"2015-07-08","pret":0.00661,"close":16.68}
{"ticker":"GTY","date":"2015-07-09","pret":0.01073,"close":16.67}
{"ticker":"GTY","date":"2015-07-10","pret":-0.00535,"close":16.83}
{"ticker":"GTY","date":"2015-07-13","pret":0.00713,"close":16.81}
{"ticker":"GTY","date":"2015-07-14","pret":-0.00713,"close":16.81}
{"ticker":"GTY","date":"2015-07-15","pret":-0.00658,"close":16.84}
{"ticker":"GTY","date":"2015-07-16","pret":0.01074,"close":16.99}
{"ticker":"GTY","date":"2015-07-17","pret":0.00651,"close":16.9}
{"ticker":"GTY","date":"2015-07-20","pret":-0.00354,"close":16.9}
{"ticker":"GTY","date":"2015-07-21","pret":0.00118,"close":16.84}
{"ticker":"GTY","date":"2015-07-22","pret":-0.00533,"close":16.85}
{"ticker":"GTY","date":"2015-07-23","pret":-0.00178,"close":16.5}
{"ticker":"GTY","date":"2015-07-24","pret":-0.02288,"close":16.44}
{"ticker":"GTY","date":"2015-07-27","pret":-0.00061,"close":16.42}
{"ticker":"GTY","date":"2015-07-28","pret":0,"close":16.39}
{"ticker":"GTY","date":"2015-07-29","pret":0.00061,"close":16.48}
{"ticker":"GTY","date":"2015-07-30","pret":-0.00183,"close":16.44}
{"ticker":"GTY","date":"2015-07-31","pret":0.0073,"close":16.62}
{"ticker":"GTY","date":"2015-08-03","pret":0.00544,"close":16.71}
{"ticker":"GTY","date":"2015-08-04","pret":0.01019,"close":16.63}
{"ticker":"GTY","date":"2015-08-05","pret":-0.00718,"close":16.56}
{"ticker":"GTY","date":"2015-08-06","pret":-0.00723,"close":16.63}
{"ticker":"GTY","date":"2015-08-07","pret":-0.00182,"close":16.54}
{"ticker":"GTY","date":"2015-08-10","pret":0.00905,"close":16.6}
{"ticker":"GTY","date":"2015-08-11","pret":0.00599,"close":16.87}
{"ticker":"GTY","date":"2015-08-12","pret":0.00179,"close":16.82}
{"ticker":"GTY","date":"2015-08-13","pret":-0.00119,"close":16.81}
{"ticker":"GTY","date":"2015-08-14","pret":0.0006,"close":16.85}
{"ticker":"GTY","date":"2015-08-17","pret":0.00119,"close":17.04}
{"ticker":"GTY","date":"2015-08-18","pret":0.00948,"close":16.94}
{"ticker":"GTY","date":"2015-08-19","pret":-0.0071,"close":16.86}
{"ticker":"GTY","date":"2015-08-20","pret":-0.00656,"close":16.7}
{"ticker":"GTY","date":"2015-08-21","pret":-0.0066,"close":16.52}
{"ticker":"GTY","date":"2015-08-24","pret":-0.02747,"close":15.86}
{"ticker":"GTY","date":"2015-08-25","pret":-0.00124,"close":15.55}
{"ticker":"GTY","date":"2015-08-26","pret":-0.02003,"close":15.86}
{"ticker":"GTY","date":"2015-08-27","pret":0.00504,"close":15.86}
{"ticker":"GTY","date":"2015-08-28","pret":-0.00315,"close":15.9}
{"ticker":"GTY","date":"2015-08-31","pret":-0.00569,"close":15.76}
{"ticker":"GTY","date":"2015-09-01","pret":-0.007,"close":15.51}
{"ticker":"GTY","date":"2015-09-02","pret":0,"close":15.54}
{"ticker":"GTY","date":"2015-09-03","pret":-0.0032,"close":15.59}
{"ticker":"GTY","date":"2015-09-04","pret":-0.00966,"close":15.4}
{"ticker":"GTY","date":"2015-09-08","pret":0.00645,"close":15.38}
{"ticker":"GTY","date":"2015-09-09","pret":-0.0058,"close":15.3}
{"ticker":"GTY","date":"2015-09-10","pret":-0.01171,"close":15.26}
{"ticker":"GTY","date":"2015-09-11","pret":-0.00328,"close":15.44}
{"ticker":"GTY","date":"2015-09-14","pret":0.01499,"close":15.41}
{"ticker":"GTY","date":"2015-09-15","pret":-0.00065,"close":15.51}
{"ticker":"GTY","date":"2015-09-16","pret":0.00581,"close":15.58}
{"ticker":"GTY","date":"2015-09-17","pret":-0.00064,"close":15.74}
{"ticker":"GTY","date":"2015-09-18","pret":0.00386,"close":15.83}
{"ticker":"GTY","date":"2015-09-21","pret":0.0178,"close":16.12}
{"ticker":"GTY","date":"2015-09-22","pret":-0.00442,"close":15.74}
{"ticker":"GTY","date":"2015-09-23","pret":-0.00254,"close":15.74}
{"ticker":"GTY","date":"2015-09-24","pret":-0.00318,"close":15.7}
{"ticker":"GTY","date":"2015-09-25","pret":0.00254,"close":15.64}
{"ticker":"GTY","date":"2015-09-28","pret":-0.00829,"close":15.45}
{"ticker":"GTY","date":"2015-09-29","pret":-0.00771,"close":15.6}
{"ticker":"GTY","date":"2015-09-30","pret":0.00835,"close":15.8}
{"ticker":"GTY","date":"2015-10-01","pret":0.01272,"close":15.89}
{"ticker":"GTY","date":"2015-10-02","pret":0.00126,"close":15.99}
{"ticker":"GTY","date":"2015-10-05","pret":0.01441,"close":16.37}
{"ticker":"GTY","date":"2015-10-06","pret":0.0197,"close":16.31}
{"ticker":"GTY","date":"2015-10-07","pret":-0.00183,"close":16.61}
{"ticker":"GTY","date":"2015-10-08","pret":0.01456,"close":16.75}
{"ticker":"GTY","date":"2015-10-09","pret":0.00959,"close":16.66}
{"ticker":"GTY","date":"2015-10-12","pret":-0.00478,"close":16.73}
{"ticker":"GTY","date":"2015-10-13","pret":0.0012,"close":16.59}
{"ticker":"GTY","date":"2015-10-14","pret":-0.00902,"close":16.44}
{"ticker":"GTY","date":"2015-10-15","pret":-0.00727,"close":16.67}
{"ticker":"GTY","date":"2015-10-16","pret":0.01629,"close":16.7}
{"ticker":"GTY","date":"2015-10-19","pret":-0.0054,"close":16.96}
{"ticker":"GTY","date":"2015-10-20","pret":0.01907,"close":17.01}
{"ticker":"GTY","date":"2015-10-21","pret":0.00412,"close":16.94}
{"ticker":"GTY","date":"2015-10-22","pret":0,"close":17.13}
{"ticker":"GTY","date":"2015-10-23","pret":0.01169,"close":17.14}
{"ticker":"GTY","date":"2015-10-26","pret":-0.007,"close":17.06}
{"ticker":"GTY","date":"2015-10-27","pret":-0.00352,"close":17}
{"ticker":"GTY","date":"2015-10-28","pret":-0.00059,"close":16.97}
{"ticker":"GTY","date":"2015-10-29","pret":-0.00294,"close":16.97}
{"ticker":"GTY","date":"2015-10-30","pret":-0.00118,"close":16.88}
{"ticker":"GTY","date":"2015-11-02","pret":-0.00473,"close":16.98}
{"ticker":"GTY","date":"2015-11-03","pret":0.00178,"close":16.95}
{"ticker":"GTY","date":"2015-11-04","pret":0.00118,"close":16.88}
{"ticker":"GTY","date":"2015-11-05","pret":0.00824,"close":16.83}
{"ticker":"GTY","date":"2015-11-06","pret":-0.02133,"close":16.56}
{"ticker":"GTY","date":"2015-11-09","pret":-0.00902,"close":16.35}
{"ticker":"GTY","date":"2015-11-10","pret":-0.014,"close":16.38}
{"ticker":"GTY","date":"2015-11-11","pret":0.00428,"close":16.35}
{"ticker":"GTY","date":"2015-11-12","pret":-0.00673,"close":16.26}
{"ticker":"GTY","date":"2015-11-13","pret":-0.00184,"close":16.25}
{"ticker":"GTY","date":"2015-11-16","pret":0,"close":16.26}
{"ticker":"GTY","date":"2015-11-17","pret":-0.00185,"close":16.23}
{"ticker":"GTY","date":"2015-11-18","pret":0.00798,"close":16.42}
{"ticker":"GTY","date":"2015-11-19","pret":0.00183,"close":16.38}
{"ticker":"GTY","date":"2015-11-20","pret":0.00609,"close":16.52}
{"ticker":"GTY","date":"2015-11-23","pret":0.00545,"close":16.48}
{"ticker":"GTY","date":"2015-11-24","pret":-0.00302,"close":16.44}
{"ticker":"GTY","date":"2015-11-25","pret":-0.00729,"close":16.49}
{"ticker":"GTY","date":"2015-11-26"}
{"ticker":"GTY","date":"2015-11-27","pret":0.00729,"close":16.76}
{"ticker":"GTY","date":"2015-11-30","pret":0.01859,"close":17.45}
{"ticker":"GTY","date":"2015-12-01","pret":0.03732,"close":17.8}
{"ticker":"GTY","date":"2015-12-02","pret":0.00855,"close":17.38}
{"ticker":"GTY","date":"2015-12-03","pret":-0.00798,"close":17.27}
{"ticker":"GTY","date":"2015-12-04","pret":-0.01324,"close":17.25}
{"ticker":"GTY","date":"2015-12-07","pret":-0.00581,"close":17.42}
{"ticker":"GTY","date":"2015-12-08","pret":0.01332,"close":17.37}
{"ticker":"GTY","date":"2015-12-09","pret":0,"close":17.37}
{"ticker":"GTY","date":"2015-12-10","pret":-0.00461,"close":17.36}
{"ticker":"GTY","date":"2015-12-11","pret":-0.0058,"close":17.24}
{"ticker":"GTY","date":"2015-12-14","pret":0.00174,"close":17.18}
{"ticker":"GTY","date":"2015-12-15","pret":0.0029,"close":17.22}
{"ticker":"GTY","date":"2015-12-16","pret":0.00231,"close":17.46}
{"ticker":"GTY","date":"2015-12-17"}
{"ticker":"GTY","date":"2015-12-18","pret":0.01376,"close":17.28}
{"ticker":"GTY","date":"2015-12-21","pret":-0.00457,"close":17.31}
{"ticker":"GTY","date":"2015-12-22","pret":-0.02023,"close":17.28}
{"ticker":"GTY","date":"2015-12-23","pret":0.01161,"close":17.29}
{"ticker":"GTY","date":"2015-12-24","pret":0.00058,"close":17.29}
{"ticker":"GTY","date":"2015-12-28","pret":-0.00347,"close":17.37}
{"ticker":"GTY","date":"2015-12-29","pret":0.00404,"close":17.53}
{"ticker":"GTY","date":"2015-12-30","pret":0.00975,"close":17.42}
{"ticker":"GTY","date":"2015-12-31","pret":-0.00229,"close":17.15}
{"ticker":"GTY","date":"2016-01-04","pret":-0.02902,"close":17.04}
{"ticker":"GTY","date":"2016-01-05","pret":0.00821,"close":17.4}
{"ticker":"GUID","date":"2015-01-02","pret":0.07329,"close":7.01}
{"ticker":"GUID","date":"2015-01-05","pret":-0.07329,"close":6.85}
{"ticker":"GUID","date":"2015-01-06","pret":-0.01591,"close":6.76}
{"ticker":"GUID","date":"2015-01-07","pret":-0.01765,"close":6.76}
{"ticker":"GUID","date":"2015-01-08","pret":0.01619,"close":6.97}
{"ticker":"GUID","date":"2015-01-09","pret":-0.01027,"close":7}
{"ticker":"GUID","date":"2015-01-12","pret":0.0305,"close":7.01}
{"ticker":"GUID","date":"2015-01-13","pret":0.01279,"close":7.23}
{"ticker":"GUID","date":"2015-01-14","pret":0.00563,"close":7.04}
{"ticker":"GUID","date":"2015-01-15","pret":-0.01843,"close":6.63}
{"ticker":"GUID","date":"2015-01-16","pret":-0.05893,"close":7.16}
{"ticker":"GUID","date":"2015-01-20","pret":0.06321,"close":7.05}
{"ticker":"GUID","date":"2015-01-21","pret":0.00426,"close":6.86}
{"ticker":"GUID","date":"2015-01-22","pret":-0.02151,"close":6.89}
{"ticker":"GUID","date":"2015-01-23","pret":0,"close":6.99}
{"ticker":"GUID","date":"2015-01-26","pret":-0.03841,"close":6.64}
{"ticker":"GUID","date":"2015-01-27","pret":0.00451,"close":6.7}
{"ticker":"GUID","date":"2015-01-28","pret":0.0134,"close":6.52}
{"ticker":"GUID","date":"2015-01-29","pret":-0.03003,"close":6.94}
{"ticker":"GUID","date":"2015-01-30","pret":0.04472,"close":6.55}
{"ticker":"GUID","date":"2015-02-02","pret":-0.04777,"close":6.35}
{"ticker":"GUID","date":"2015-02-03","pret":-0.01852,"close":6.36}
{"ticker":"GUID","date":"2015-02-04","pret":-0.00782,"close":6.33}
{"ticker":"GUID","date":"2015-02-05","pret":0.02939,"close":6.5}
{"ticker":"GUID","date":"2015-02-06","pret":-0.01227,"close":6.12}
{"ticker":"GUID","date":"2015-02-09","pret":-0.0474,"close":6.09}
{"ticker":"GUID","date":"2015-02-10","pret":-0.00162,"close":6.04}
{"ticker":"GUID","date":"2015-02-11","pret":-0.00814,"close":5.99}
{"ticker":"GUID","date":"2015-02-12","pret":-0.00327,"close":6.09}
{"ticker":"GUID","date":"2015-02-13","pret":0.00654,"close":6.28}
{"ticker":"GUID","date":"2015-02-17","pret":0.02254,"close":6.4}
{"ticker":"GUID","date":"2015-02-18","pret":0.01893,"close":6.16}
{"ticker":"GUID","date":"2015-02-19","pret":-0.0431,"close":5.99}
{"ticker":"GUID","date":"2015-02-20","pret":-0.0231,"close":5.99}
{"ticker":"GUID","date":"2015-02-23","pret":-0.02879,"close":5.77}
{"ticker":"GUID","date":"2015-02-24","pret":-0.00344,"close":6.01}
{"ticker":"GUID","date":"2015-02-25","pret":0.02721,"close":6}
{"ticker":"GUID","date":"2015-02-26","pret":0.01664,"close":5.97}
{"ticker":"GUID","date":"2015-02-27","pret":-0.02,"close":5.86}
{"ticker":"GUID","date":"2015-03-02","pret":-0.01356,"close":5.85}
{"ticker":"GUID","date":"2015-03-03","pret":-0.00171,"close":5.83}
{"ticker":"GUID","date":"2015-03-04","pret":-0.01031,"close":5.64}
{"ticker":"GUID","date":"2015-03-05","pret":-0.03337,"close":5.64}
{"ticker":"GUID","date":"2015-03-06","pret":0,"close":5.53}
{"ticker":"GUID","date":"2015-03-09","pret":-0.01077,"close":5.45}
{"ticker":"GUID","date":"2015-03-10","pret":-0.0256,"close":5.36}
{"ticker":"GUID","date":"2015-03-11","pret":-0.00371,"close":5.31}
{"ticker":"GUID","date":"2015-03-12","pret":-0.00559,"close":5.38}
{"ticker":"GUID","date":"2015-03-13","pret":0.00745,"close":5.44}
{"ticker":"GUID","date":"2015-03-16","pret":0.0129,"close":5.33}
{"ticker":"GUID","date":"2015-03-17","pret":-0.00367,"close":5.38}
{"ticker":"GUID","date":"2015-03-18","pret":-0.01295,"close":5.44}
{"ticker":"GUID","date":"2015-03-19","pret":0.01111,"close":5.38}
{"ticker":"GUID","date":"2015-03-20","pret":-0.00925,"close":5.33}
{"ticker":"GUID","date":"2015-03-23","pret":-0.0131,"close":5.35}
{"ticker":"GUID","date":"2015-03-24","pret":0.00563,"close":5.49}
{"ticker":"GUID","date":"2015-03-25","pret":0.02952,"close":5.36}
{"ticker":"GUID","date":"2015-03-26","pret":-0.02765,"close":5.39}
{"ticker":"GUID","date":"2015-03-27","pret":0.0093,"close":5.42}
{"ticker":"GUID","date":"2015-03-30","pret":0.0037,"close":5.55}
{"ticker":"GUID","date":"2015-03-31","pret":0.01283,"close":5.43}
{"ticker":"GUID","date":"2015-04-01","pret":-0.01099,"close":5.48}
{"ticker":"GUID","date":"2015-04-02","pret":0.00917,"close":5.53}
{"ticker":"GUID","date":"2015-04-06","pret":0.00182,"close":5.63}
{"ticker":"GUID","date":"2015-04-07","pret":0.01805,"close":5.6}
{"ticker":"GUID","date":"2015-04-08","pret":0.01068,"close":5.53}
{"ticker":"GUID","date":"2015-04-09","pret":-0.02147,"close":5.6}
{"ticker":"GUID","date":"2015-04-10","pret":0.01792,"close":5.6}
{"ticker":"GUID","date":"2015-04-13","pret":-0.00356,"close":5.49}
{"ticker":"GUID","date":"2015-04-14","pret":-0.0271,"close":5.45}
{"ticker":"GUID","date":"2015-04-15","pret":0.01093,"close":5.69}
{"ticker":"GUID","date":"2015-04-16","pret":0.03384,"close":6.05}
{"ticker":"GUID","date":"2015-04-17","pret":0.04787,"close":5.97}
{"ticker":"GUID","date":"2015-04-20","pret":0.00167,"close":6.04}
{"ticker":"GUID","date":"2015-04-21","pret":0.02956,"close":6.67}
{"ticker":"GUID","date":"2015-04-22","pret":0.07029,"close":6.69}
{"ticker":"GUID","date":"2015-04-23","pret":0.00751,"close":6.74}
{"ticker":"GUID","date":"2015-04-24","pret":0.0015,"close":6.1}
{"ticker":"GUID","date":"2015-04-27","pret":-0.09232,"close":6.07}
{"ticker":"GUID","date":"2015-04-28","pret":-0.00164,"close":6.11}
{"ticker":"GUID","date":"2015-04-29","pret":0.0179,"close":6.01}
{"ticker":"GUID","date":"2015-04-30","pret":-0.03446,"close":5.81}
{"ticker":"GUID","date":"2015-05-01","pret":-0.02365,"close":5.84}
{"ticker":"GUID","date":"2015-05-04","pret":0.0203,"close":5.81}
{"ticker":"GUID","date":"2015-05-05","pret":-0.02717,"close":5.86}
{"ticker":"GUID","date":"2015-05-06","pret":0.01537,"close":5.87}
{"ticker":"GUID","date":"2015-05-07","pret":-0.00851,"close":6.39}
{"ticker":"GUID","date":"2015-05-08","pret":0.10228,"close":6.16}
{"ticker":"GUID","date":"2015-05-11","pret":-0.06043,"close":6}
{"ticker":"GUID","date":"2015-05-12","pret":-0.01653,"close":6.07}
{"ticker":"GUID","date":"2015-05-13","pret":0.03762,"close":6.18}
{"ticker":"GUID","date":"2015-05-14","pret":-0.01455,"close":6.61}
{"ticker":"GUID","date":"2015-05-15","pret":0.07527,"close":6.84}
{"ticker":"GUID","date":"2015-05-18","pret":0.02388,"close":6.64}
{"ticker":"GUID","date":"2015-05-19","pret":-0.02086,"close":6.44}
{"ticker":"GUID","date":"2015-05-20","pret":-0.02903,"close":6.65}
{"ticker":"GUID","date":"2015-05-21","pret":0.03354,"close":6.73}
{"ticker":"GUID","date":"2015-05-22","pret":0.00299,"close":6.69}
{"ticker":"GUID","date":"2015-05-26","pret":-0.01506,"close":6.58}
{"ticker":"GUID","date":"2015-05-27","pret":0.00605,"close":6.76}
{"ticker":"GUID","date":"2015-05-28","pret":0.01794,"close":6.72}
{"ticker":"GUID","date":"2015-05-29","pret":-0.00297,"close":6.82}
{"ticker":"GUID","date":"2015-06-01","pret":0.02204,"close":6.86}
{"ticker":"GUID","date":"2015-06-02","pret":-0.00583,"close":7.1}
{"ticker":"GUID","date":"2015-06-03","pret":0.03872,"close":7.47}
{"ticker":"GUID","date":"2015-06-04","pret":0.03184,"close":7.57}
{"ticker":"GUID","date":"2015-06-05","pret":0.02953,"close":7.8}
{"ticker":"GUID","date":"2015-06-08","pret":0.02611,"close":7.84}
{"ticker":"GUID","date":"2015-06-09","pret":0.01026,"close":7.71}
{"ticker":"GUID","date":"2015-06-10","pret":-0.00768,"close":7.75}
{"ticker":"GUID","date":"2015-06-11","pret":-0.00386,"close":7.63}
{"ticker":"GUID","date":"2015-06-12","pret":-0.0235,"close":7.57}
{"ticker":"GUID","date":"2015-06-15","pret":-0.02001,"close":7.67}
{"ticker":"GUID","date":"2015-06-16","pret":0.03704,"close":8.19}
{"ticker":"GUID","date":"2015-06-17","pret":0.05925,"close":8.46}
{"ticker":"GUID","date":"2015-06-18","pret":0.04077,"close":8.17}
{"ticker":"GUID","date":"2015-06-19","pret":-0.03711,"close":8.68}
{"ticker":"GUID","date":"2015-06-22","pret":0.06034,"close":8.96}
{"ticker":"GUID","date":"2015-06-23","pret":0.02494,"close":9.2}
{"ticker":"GUID","date":"2015-06-24","pret":0.02543,"close":8.77}
{"ticker":"GUID","date":"2015-06-25","pret":-0.03217,"close":8.73}
{"ticker":"GUID","date":"2015-06-26","pret":-0.01248,"close":8.7}
{"ticker":"GUID","date":"2015-06-29","pret":-0.02193,"close":8.23}
{"ticker":"GUID","date":"2015-06-30","pret":-0.03322,"close":8.52}
{"ticker":"GUID","date":"2015-07-01","pret":0.02502,"close":8.7}
{"ticker":"GUID","date":"2015-07-02","pret":0.02555,"close":8.5}
{"ticker":"GUID","date":"2015-07-06","pret":-0.04696,"close":8.36}
{"ticker":"GUID","date":"2015-07-07","pret":0.0048,"close":8.98}
{"ticker":"GUID","date":"2015-07-08","pret":0.06596,"close":8.89}
{"ticker":"GUID","date":"2015-07-09","pret":0.01114,"close":8.89}
{"ticker":"GUID","date":"2015-07-10","pret":-0.00333,"close":8.89}
{"ticker":"GUID","date":"2015-07-13","pret":-0.00893,"close":8.98}
{"ticker":"GUID","date":"2015-07-14","pret":0.01004,"close":9.86}
{"ticker":"GUID","date":"2015-07-15","pret":0.09722,"close":9.68}
{"ticker":"GUID","date":"2015-07-16","pret":-0.01727,"close":9.78}
{"ticker":"GUID","date":"2015-07-17","pret":0.00715,"close":9.67}
{"ticker":"GUID","date":"2015-07-20","pret":-0.01125,"close":9.67}
{"ticker":"GUID","date":"2015-07-21","pret":-0.00103,"close":9.4}
{"ticker":"GUID","date":"2015-07-22","pret":-0.04961,"close":9.44}
{"ticker":"GUID","date":"2015-07-23","pret":0.03718,"close":9.72}
{"ticker":"GUID","date":"2015-07-24","pret":0.01449,"close":9.65}
{"ticker":"GUID","date":"2015-07-27","pret":-0.02603,"close":9.35}
{"ticker":"GUID","date":"2015-07-28","pret":-0.01167,"close":9.36}
{"ticker":"GUID","date":"2015-07-29","pret":-0.00642,"close":9}
{"ticker":"GUID","date":"2015-07-30","pret":-0.03275,"close":8.83}
{"ticker":"GUID","date":"2015-07-31","pret":0.07893,"close":10.04}
{"ticker":"GUID","date":"2015-08-03","pret":0.0303,"close":9.67}
{"ticker":"GUID","date":"2015-08-04","pret":-0.03648,"close":9.6}
{"ticker":"GUID","date":"2015-08-05","pret":0.00412,"close":9.93}
{"ticker":"GUID","date":"2015-08-06","pret":0.02737,"close":9.3}
{"ticker":"GUID","date":"2015-08-07","pret":-0.07042,"close":8.96}
{"ticker":"GUID","date":"2015-08-10","pret":-0.01296,"close":9.42}
{"ticker":"GUID","date":"2015-08-11","pret":0.0151,"close":9.02}
{"ticker":"GUID","date":"2015-08-12","pret":-0.02823,"close":9.1}
{"ticker":"GUID","date":"2015-08-13","pret":0.0011,"close":9.01}
{"ticker":"GUID","date":"2015-08-14","pret":-0.01329,"close":9.1}
{"ticker":"GUID","date":"2015-08-17","pret":0.00445,"close":9.21}
{"ticker":"GUID","date":"2015-08-18","pret":0.01869,"close":8.97}
{"ticker":"GUID","date":"2015-08-19","pret":-0.02649,"close":8.65}
{"ticker":"GUID","date":"2015-08-20","pret":-0.04227,"close":7.67}
{"ticker":"GUID","date":"2015-08-21","pret":-0.17976,"close":7.28}
{"ticker":"GUID","date":"2015-08-24","pret":-0.0428,"close":6.84}
{"ticker":"GUID","date":"2015-08-25","pret":0.0358,"close":6.81}
{"ticker":"GUID","date":"2015-08-26","pret":-0.03143,"close":6.91}
{"ticker":"GUID","date":"2015-08-27","pret":0.01441,"close":7.19}
{"ticker":"GUID","date":"2015-08-28","pret":0.03237,"close":7.29}
{"ticker":"GUID","date":"2015-08-31","pret":0,"close":7.1}
{"ticker":"GUID","date":"2015-09-01","pret":-0.01676,"close":6.89}
{"ticker":"GUID","date":"2015-09-02","pret":-0.02712,"close":7.01}
{"ticker":"GUID","date":"2015-09-03","pret":0.01437,"close":6.84}
{"ticker":"GUID","date":"2015-09-04","pret":-0.03042,"close":6.78}
{"ticker":"GUID","date":"2015-09-08","pret":0.01894,"close":6.77}
{"ticker":"GUID","date":"2015-09-09","pret":-0.01894,"close":6.57}
{"ticker":"GUID","date":"2015-09-10","pret":-0.04052,"close":6.77}
{"ticker":"GUID","date":"2015-09-11","pret":0.04198,"close":7.02}
{"ticker":"GUID","date":"2015-09-14","pret":0.03037,"close":7.3}
{"ticker":"GUID","date":"2015-09-15","pret":0.04048,"close":7.34}
{"ticker":"GUID","date":"2015-09-16","pret":0.00682,"close":7.45}
{"ticker":"GUID","date":"2015-09-17","pret":0.01081,"close":7.54}
{"ticker":"GUID","date":"2015-09-18","pret":0.00402,"close":7.42}
{"ticker":"GUID","date":"2015-09-21","pret":0.00267,"close":7.29}
{"ticker":"GUID","date":"2015-09-22","pret":-0.01615,"close":7.25}
{"ticker":"GUID","date":"2015-09-23","pret":-0.02751,"close":6.98}
{"ticker":"GUID","date":"2015-09-24","pret":-0.03984,"close":6.69}
{"ticker":"GUID","date":"2015-09-25","pret":-0.03395,"close":6.31}
{"ticker":"GUID","date":"2015-09-28","pret":-0.06194,"close":6.04}
{"ticker":"GUID","date":"2015-09-29","pret":-0.04242,"close":5.8}
{"ticker":"GUID","date":"2015-09-30","pret":-0.01681,"close":6.02}
{"ticker":"GUID","date":"2015-10-01","pret":0.01847,"close":5.85}
{"ticker":"GUID","date":"2015-10-02","pret":-0.03902,"close":5.97}
{"ticker":"GUID","date":"2015-10-05","pret":0.05716,"close":6.06}
{"ticker":"GUID","date":"2015-10-06","pret":-0.00327,"close":6.03}
{"ticker":"GUID","date":"2015-10-07","pret":-0.00823,"close":6.44}
{"ticker":"GUID","date":"2015-10-08","pret":0.06712,"close":6.54}
{"ticker":"GUID","date":"2015-10-09","pret":0.01381,"close":6.56}
{"ticker":"GUID","date":"2015-10-12","pret":0.00608,"close":6.66}
{"ticker":"GUID","date":"2015-10-13","pret":0.00151,"close":6.3}
{"ticker":"GUID","date":"2015-10-14","pret":-0.08358,"close":5.98}
{"ticker":"GUID","date":"2015-10-15","pret":-0.00165,"close":6.55}
{"ticker":"GUID","date":"2015-10-16","pret":0.08068,"close":6.29}
{"ticker":"GUID","date":"2015-10-19","pret":-0.04348,"close":6.37}
{"ticker":"GUID","date":"2015-10-20","pret":-0.00797,"close":6.12}
{"ticker":"GUID","date":"2015-10-21","pret":-0.03418,"close":5.96}
{"ticker":"GUID","date":"2015-10-22","pret":0.00988,"close":6.17}
{"ticker":"GUID","date":"2015-10-23","pret":0.00164,"close":6.14}
{"ticker":"GUID","date":"2015-10-26","pret":-0.00328,"close":5.95}
{"ticker":"GUID","date":"2015-10-27","pret":-0.0317,"close":5.83}
{"ticker":"GUID","date":"2015-10-28","pret":-0.02749,"close":6.28}
{"ticker":"GUID","date":"2015-10-29","pret":0.08031,"close":5.95}
{"ticker":"GUID","date":"2015-10-30","pret":-0.05451,"close":5.64}
{"ticker":"GUID","date":"2015-11-02","pret":-0.0416,"close":5.73}
{"ticker":"GUID","date":"2015-11-03","pret":0.10412,"close":6.56}
{"ticker":"GUID","date":"2015-11-04","pret":0.04369,"close":6.75}
{"ticker":"GUID","date":"2015-11-05","pret":-0.12679,"close":5.6}
{"ticker":"GUID","date":"2015-11-06","pret":-0.03887,"close":5.9}
{"ticker":"GUID","date":"2015-11-09","pret":0.04578,"close":5.79}
{"ticker":"GUID","date":"2015-11-10","pret":-0.01038,"close":5.68}
{"ticker":"GUID","date":"2015-11-11","pret":-0.01754,"close":5.59}
{"ticker":"GUID","date":"2015-11-12","pret":-0.02873,"close":5.51}
{"ticker":"GUID","date":"2015-11-13","pret":-0.00548,"close":5.44}
{"ticker":"GUID","date":"2015-11-16","pret":0.00548,"close":5.45}
{"ticker":"GUID","date":"2015-11-17","pret":0,"close":5.46}
{"ticker":"GUID","date":"2015-11-18","pret":0.00364,"close":5.72}
{"ticker":"GUID","date":"2015-11-19","pret":0.02509,"close":5.65}
{"ticker":"GUID","date":"2015-11-20","pret":0.00706,"close":5.72}
{"ticker":"GUID","date":"2015-11-23","pret":0.01742,"close":5.79}
{"ticker":"GUID","date":"2015-11-24","pret":-0.0052,"close":6.07}
{"ticker":"GUID","date":"2015-11-25","pret":0.04082,"close":6.13}
{"ticker":"GUID","date":"2015-11-26"}
{"ticker":"GUID","date":"2015-11-27","pret":0.01817,"close":6.18}
{"ticker":"GUID","date":"2015-11-30","pret":0.01301,"close":6.07}
{"ticker":"GUID","date":"2015-12-01","pret":-0.01958,"close":6.08}
{"ticker":"GUID","date":"2015-12-02","pret":0.01958,"close":6.06}
{"ticker":"GUID","date":"2015-12-03","pret":-0.02288,"close":6}
{"ticker":"GUID","date":"2015-12-04","pret":-0.00497,"close":6.04}
{"ticker":"GUID","date":"2015-12-07","pret":-0.005,"close":5.89}
{"ticker":"GUID","date":"2015-12-08","pret":-0.02707,"close":5.8}
{"ticker":"GUID","date":"2015-12-09","pret":-0.01034,"close":5.57}
{"ticker":"GUID","date":"2015-12-10","pret":-0.01748,"close":5.54}
{"ticker":"GUID","date":"2015-12-11","pret":-0.04509,"close":5.41}
{"ticker":"GUID","date":"2015-12-14","pret":0.00552,"close":5.42}
{"ticker":"GUID","date":"2015-12-15","pret":0.01638,"close":5.33}
{"ticker":"GUID","date":"2015-12-16","pret":-0.04429,"close":5.22}
{"ticker":"GUID","date":"2015-12-17"}
{"ticker":"GUID","date":"2015-12-18","pret":-0.07237,"close":5.5}
{"ticker":"GUID","date":"2015-12-21","pret":0.09291,"close":5.44}
{"ticker":"GUID","date":"2015-12-22","pret":0.0165,"close":5.66}
{"ticker":"GUID","date":"2015-12-23","pret":0.06681,"close":5.9}
{"ticker":"GUID","date":"2015-12-24","pret":0,"close":5.97}
{"ticker":"GUID","date":"2015-12-28","pret":0.00678,"close":5.96}
{"ticker":"GUID","date":"2015-12-29","pret":0.01342,"close":6.03}
{"ticker":"GUID","date":"2015-12-30","pret":-0.00334,"close":5.95}
{"ticker":"GUID","date":"2015-12-31","pret":-0.01178,"close":6.02}
{"ticker":"GUID","date":"2016-01-04","pret":-0.0102,"close":5.71}
{"ticker":"GUID","date":"2016-01-05","pret":-0.02247,"close":5.73}
{"ticker":"GVA","date":"2015-01-02","pret":-0.00832,"close":37.19}
{"ticker":"GVA","date":"2015-01-05","pret":-0.03939,"close":36.8}
{"ticker":"GVA","date":"2015-01-06","pret":0.00027,"close":36.61}
{"ticker":"GVA","date":"2015-01-07","pret":0.00027,"close":36.67}
{"ticker":"GVA","date":"2015-01-08","pret":0.00541,"close":37.29}
{"ticker":"GVA","date":"2015-01-09","pret":0.00592,"close":36.68}
{"ticker":"GVA","date":"2015-01-12","pret":-0.01622,"close":35.85}
{"ticker":"GVA","date":"2015-01-13","pret":-0.01014,"close":35.86}
{"ticker":"GVA","date":"2015-01-14","pret":-0.02566,"close":35.46}
{"ticker":"GVA","date":"2015-01-15","pret":0.00872,"close":34.4}
{"ticker":"GVA","date":"2015-01-16","pret":-0.04322,"close":35.23}
{"ticker":"GVA","date":"2015-01-20","pret":0.02911,"close":34.04}
{"ticker":"GVA","date":"2015-01-21","pret":-0.04088,"close":34.43}
{"ticker":"GVA","date":"2015-01-22","pret":0.02686,"close":35.2}
{"ticker":"GVA","date":"2015-01-23","pret":0.01117,"close":35.11}
{"ticker":"GVA","date":"2015-01-26","pret":-0.00314,"close":35.14}
{"ticker":"GVA","date":"2015-01-27","pret":-0.01526,"close":34.68}
{"ticker":"GVA","date":"2015-01-28","pret":0.0144,"close":33.99}
{"ticker":"GVA","date":"2015-01-29","pret":-0.02814,"close":35.07}
{"ticker":"GVA","date":"2015-01-30","pret":0.02527,"close":34.08}
{"ticker":"GVA","date":"2015-02-02","pret":-0.01794,"close":35.24}
{"ticker":"GVA","date":"2015-02-03","pret":0.03304,"close":36.1}
{"ticker":"GVA","date":"2015-02-04","pret":0.01264,"close":35.46}
{"ticker":"GVA","date":"2015-02-05","pret":-0.00841,"close":36.16}
{"ticker":"GVA","date":"2015-02-06","pret":0.01646,"close":35.81}
{"ticker":"GVA","date":"2015-02-09","pret":-0.01197,"close":35.81}
{"ticker":"GVA","date":"2015-02-10","pret":0.00892,"close":36.32}
{"ticker":"GVA","date":"2015-02-11","pret":0.00664,"close":35.78}
{"ticker":"GVA","date":"2015-02-12","pret":-0.00304,"close":36.52}
{"ticker":"GVA","date":"2015-02-13","pret":0.00991,"close":37.02}
{"ticker":"GVA","date":"2015-02-17","pret":0.01171,"close":36.78}
{"ticker":"GVA","date":"2015-02-18","pret":-0.00979,"close":36.5}
{"ticker":"GVA","date":"2015-02-19","pret":-0.011,"close":36.4}
{"ticker":"GVA","date":"2015-02-20","pret":-0.01196,"close":35.79}
{"ticker":"GVA","date":"2015-02-23","pret":-0.00308,"close":35.62}
{"ticker":"GVA","date":"2015-02-24","pret":-0.00056,"close":35.5}
{"ticker":"GVA","date":"2015-02-25","pret":-0.00733,"close":34.92}
{"ticker":"GVA","date":"2015-02-26","pret":-0.01023,"close":34.96}
{"ticker":"GVA","date":"2015-02-27","pret":-0.02899,"close":33.12}
{"ticker":"GVA","date":"2015-03-02","pret":-0.02683,"close":33.53}
{"ticker":"GVA","date":"2015-03-03","pret":0.01022,"close":33.65}
{"ticker":"GVA","date":"2015-03-04","pret":0.00448,"close":33.4}
{"ticker":"GVA","date":"2015-03-05","pret":-0.00388,"close":33.07}
{"ticker":"GVA","date":"2015-03-06","pret":-0.02236,"close":32.17}
{"ticker":"GVA","date":"2015-03-09","pret":-0.01385,"close":32.26}
{"ticker":"GVA","date":"2015-03-10","pret":-0.01059,"close":31.7}
{"ticker":"GVA","date":"2015-03-11","pret":-0.00376,"close":31.74}
{"ticker":"GVA","date":"2015-03-12","pret":0.00627,"close":33.13}
{"ticker":"GVA","date":"2015-03-13","pret":0.03318,"close":32.31}
{"ticker":"GVA","date":"2015-03-16","pret":-0.02138,"close":32.34}
{"ticker":"GVA","date":"2015-03-17","pret":-0.00868,"close":32.38}
{"ticker":"GVA","date":"2015-03-18","pret":0.00528,"close":32.83}
{"ticker":"GVA","date":"2015-03-19","pret":0.00986,"close":33.51}
{"ticker":"GVA","date":"2015-03-20","pret":0.03556,"close":34.04}
{"ticker":"GVA","date":"2015-03-23","pret":0.0062,"close":34.01}
{"ticker":"GVA","date":"2015-03-24","pret":-0.00029,"close":34}
{"ticker":"GVA","date":"2015-03-25","pret":0.0047,"close":33.2}
{"ticker":"GVA","date":"2015-03-26","pret":-0.03154,"close":33.55}
{"ticker":"GVA","date":"2015-03-27","pret":0.01411,"close":33.51}
{"ticker":"GVA","date":"2015-03-30","pret":0.00387,"close":34.63}
{"ticker":"GVA","date":"2015-03-31","pret":0.02231,"close":35.14}
{"ticker":"GVA","date":"2015-04-01","pret":0.01642,"close":35.1}
{"ticker":"GVA","date":"2015-04-02","pret":0.00342,"close":35.02}
{"ticker":"GVA","date":"2015-04-06","pret":-0.006,"close":35.55}
{"ticker":"GVA","date":"2015-04-07","pret":0.019,"close":35.28}
{"ticker":"GVA","date":"2015-04-08","pret":-0.00988,"close":35.37}
{"ticker":"GVA","date":"2015-04-09","pret":0.00368,"close":35.69}
{"ticker":"GVA","date":"2015-04-10","pret":0.01208,"close":35.98}
{"ticker":"GVA","date":"2015-04-13","pret":0.00474,"close":36.18}
{"ticker":"GVA","date":"2015-04-14","pret":0.00582,"close":36.11}
{"ticker":"GVA","date":"2015-04-15","pret":0.00469,"close":36.8}
{"ticker":"GVA","date":"2015-04-16","pret":0.00849,"close":36.08}
{"ticker":"GVA","date":"2015-04-17","pret":-0.02766,"close":35.04}
{"ticker":"GVA","date":"2015-04-20","pret":-0.00056,"close":35.63}
{"ticker":"GVA","date":"2015-04-21","pret":0.00588,"close":35.82}
{"ticker":"GVA","date":"2015-04-22","pret":0.00028,"close":35.66}
{"ticker":"GVA","date":"2015-04-23","pret":-0.00953,"close":35.67}
{"ticker":"GVA","date":"2015-04-24","pret":0.00562,"close":35.64}
{"ticker":"GVA","date":"2015-04-27","pret":0.00028,"close":35.76}
{"ticker":"GVA","date":"2015-04-28","pret":-0.00056,"close":35.88}
{"ticker":"GVA","date":"2015-04-29","pret":-0.00646,"close":35.73}
{"ticker":"GVA","date":"2015-04-30","pret":-0.00141,"close":34.71}
{"ticker":"GVA","date":"2015-05-01","pret":-0.01794,"close":34.14}
{"ticker":"GVA","date":"2015-05-04","pret":-0.01973,"close":34.17}
{"ticker":"GVA","date":"2015-05-05","pret":0.02546,"close":36.62}
{"ticker":"GVA","date":"2015-05-06","pret":0.05692,"close":37.55}
{"ticker":"GVA","date":"2015-05-07","pret":0.00914,"close":37.5}
{"ticker":"GVA","date":"2015-05-08","pret":0.01618,"close":37.88}
{"ticker":"GVA","date":"2015-05-11","pret":-0.00528,"close":38.17}
{"ticker":"GVA","date":"2015-05-12","pret":0.00317,"close":37.55}
{"ticker":"GVA","date":"2015-05-13","pret":-0.00423,"close":37.5}
{"ticker":"GVA","date":"2015-05-14","pret":0.00212,"close":38}
{"ticker":"GVA","date":"2015-05-15","pret":0.00422,"close":37.91}
{"ticker":"GVA","date":"2015-05-18","pret":-0.00713,"close":38}
{"ticker":"GVA","date":"2015-05-19","pret":0.0045,"close":37.73}
{"ticker":"GVA","date":"2015-05-20","pret":-0.00132,"close":37.89}
{"ticker":"GVA","date":"2015-05-21","pret":0.00211,"close":37.61}
{"ticker":"GVA","date":"2015-05-22","pret":-0.00927,"close":36.85}
{"ticker":"GVA","date":"2015-05-26","pret":-0.02752,"close":35.92}
{"ticker":"GVA","date":"2015-05-27","pret":-0.01377,"close":36.37}
{"ticker":"GVA","date":"2015-05-28","pret":0.00277,"close":36.07}
{"ticker":"GVA","date":"2015-05-29","pret":-0.0036,"close":35.85}
{"ticker":"GVA","date":"2015-06-01","pret":0.04079,"close":36.53}
{"ticker":"GVA","date":"2015-06-02","pret":-0.0292,"close":36.86}
{"ticker":"GVA","date":"2015-06-03","pret":0.0139,"close":37.4}
{"ticker":"GVA","date":"2015-06-04","pret":0.00324,"close":36.6}
{"ticker":"GVA","date":"2015-06-05","pret":-0.01549,"close":37.21}
{"ticker":"GVA","date":"2015-06-08","pret":0.01818,"close":36.61}
{"ticker":"GVA","date":"2015-06-09","pret":-0.01381,"close":36.45}
{"ticker":"GVA","date":"2015-06-10","pret":0.00245,"close":37.2}
{"ticker":"GVA","date":"2015-06-11","pret":0.01244,"close":37.45}
{"ticker":"GVA","date":"2015-06-12","pret":0.00295,"close":36.75}
{"ticker":"GVA","date":"2015-06-15","pret":-0.02523,"close":36.44}
{"ticker":"GVA","date":"2015-06-16","pret":0.00137,"close":36.75}
{"ticker":"GVA","date":"2015-06-17","pret":0.01444,"close":37}
{"ticker":"GVA","date":"2015-06-18","pret":0.00378,"close":37.37}
{"ticker":"GVA","date":"2015-06-19","pret":0.01018,"close":37.75}
{"ticker":"GVA","date":"2015-06-22","pret":0.01324,"close":37.74}
{"ticker":"GVA","date":"2015-06-23","pret":-0.00554,"close":37.63}
{"ticker":"GVA","date":"2015-06-24","pret":-0.00717,"close":37.03}
{"ticker":"GVA","date":"2015-06-25","pret":-0.01045,"close":36.6}
{"ticker":"GVA","date":"2015-06-26","pret":-0.01274,"close":36.82}
{"ticker":"GVA","date":"2015-06-29","pret":-0.00629,"close":35.68}
{"ticker":"GVA","date":"2015-06-30","pret":-0.01049,"close":35.51}
{"ticker":"GVA","date":"2015-07-01","pret":-0.00724,"close":35.73}
{"ticker":"GVA","date":"2015-07-02","pret":0.0014,"close":35.7}
{"ticker":"GVA","date":"2015-07-06","pret":-0.01745,"close":35.7}
{"ticker":"GVA","date":"2015-07-07","pret":0.01185,"close":35.71}
{"ticker":"GVA","date":"2015-07-08","pret":-0.01044,"close":35.01}
{"ticker":"GVA","date":"2015-07-09","pret":0.00959,"close":34.85}
{"ticker":"GVA","date":"2015-07-10","pret":-0.01016,"close":35.02}
{"ticker":"GVA","date":"2015-07-13","pret":0.00085,"close":35.15}
{"ticker":"GVA","date":"2015-07-14","pret":-0.00683,"close":34.89}
{"ticker":"GVA","date":"2015-07-15","pret":-0.00745,"close":34.15}
{"ticker":"GVA","date":"2015-07-16","pret":-0.00982,"close":34.78}
{"ticker":"GVA","date":"2015-07-17","pret":0.00954,"close":34.84}
{"ticker":"GVA","date":"2015-07-20","pret":0.00172,"close":34.82}
{"ticker":"GVA","date":"2015-07-21","pret":-0.00489,"close":35.12}
{"ticker":"GVA","date":"2015-07-22","pret":0.00432,"close":34.66}
{"ticker":"GVA","date":"2015-07-23","pret":-0.00461,"close":33.4}
{"ticker":"GVA","date":"2015-07-24","pret":-0.04184,"close":33.26}
{"ticker":"GVA","date":"2015-07-27","pret":-0.00452,"close":33.24}
{"ticker":"GVA","date":"2015-07-28","pret":0.01202,"close":33.99}
{"ticker":"GVA","date":"2015-07-29","pret":0.01335,"close":34.64}
{"ticker":"GVA","date":"2015-07-30","pret":-0.03052,"close":34.27}
{"ticker":"GVA","date":"2015-07-31","pret":0.04108,"close":34.02}
{"ticker":"GVA","date":"2015-08-03","pret":-0.0082,"close":33.51}
{"ticker":"GVA","date":"2015-08-04","pret":-0.0166,"close":33.76}
{"ticker":"GVA","date":"2015-08-05","pret":0.01631,"close":33.93}
{"ticker":"GVA","date":"2015-08-06","pret":-0.00088,"close":33.97}
{"ticker":"GVA","date":"2015-08-07","pret":-0.00798,"close":33.46}
{"ticker":"GVA","date":"2015-08-10","pret":-0.0003,"close":33.91}
{"ticker":"GVA","date":"2015-08-11","pret":0.00059,"close":33.75}
{"ticker":"GVA","date":"2015-08-12","pret":-0.00446,"close":33.56}
{"ticker":"GVA","date":"2015-08-13","pret":0.0006,"close":33.49}
{"ticker":"GVA","date":"2015-08-14","pret":-0.00268,"close":34.16}
{"ticker":"GVA","date":"2015-08-17","pret":0.01541,"close":34.01}
{"ticker":"GVA","date":"2015-08-18","pret":-0.00118,"close":33.55}
{"ticker":"GVA","date":"2015-08-19","pret":-0.01662,"close":33.13}
{"ticker":"GVA","date":"2015-08-20","pret":-0.01904,"close":32.71}
{"ticker":"GVA","date":"2015-08-21","pret":-0.01847,"close":32.47}
{"ticker":"GVA","date":"2015-08-24","pret":-0.03478,"close":31.99}
{"ticker":"GVA","date":"2015-08-25","pret":0.0502,"close":32.56}
{"ticker":"GVA","date":"2015-08-26","pret":0.01277,"close":33.6}
{"ticker":"GVA","date":"2015-08-27","pret":0.02565,"close":33.96}
{"ticker":"GVA","date":"2015-08-28","pret":-0.00147,"close":34.31}
{"ticker":"GVA","date":"2015-08-31","pret":0.00353,"close":34.5}
{"ticker":"GVA","date":"2015-09-01","pret":-0.00353,"close":33.53}
{"ticker":"GVA","date":"2015-09-02","pret":-0.00148,"close":33.51}
{"ticker":"GVA","date":"2015-09-03","pret":-0.01248,"close":33.36}
{"ticker":"GVA","date":"2015-09-04","pret":-0.01416,"close":33.08}
{"ticker":"GVA","date":"2015-09-08","pret":0.01535,"close":33.69}
{"ticker":"GVA","date":"2015-09-09","pret":0.00981,"close":33.66}
{"ticker":"GVA","date":"2015-09-10","pret":-0.00445,"close":33.7}
{"ticker":"GVA","date":"2015-09-11","pret":-0.00208,"close":34.04}
{"ticker":"GVA","date":"2015-09-14","pret":0.01213,"close":33.86}
{"ticker":"GVA","date":"2015-09-15","pret":-0.00501,"close":34.23}
{"ticker":"GVA","date":"2015-09-16","pret":0.01146,"close":34.84}
{"ticker":"GVA","date":"2015-09-17","pret":0.01796,"close":34.27}
{"ticker":"GVA","date":"2015-09-18","pret":-0.02765,"close":33.1}
{"ticker":"GVA","date":"2015-09-21","pret":-0.01516,"close":32.63}
{"ticker":"GVA","date":"2015-09-22","pret":-0.03289,"close":31.87}
{"ticker":"GVA","date":"2015-09-23","pret":-0.00933,"close":31.18}
{"ticker":"GVA","date":"2015-09-24","pret":-0.03498,"close":30.68}
{"ticker":"GVA","date":"2015-09-25","pret":-0.00292,"close":30.42}
{"ticker":"GVA","date":"2015-09-28","pret":-0.02265,"close":29.65}
{"ticker":"GVA","date":"2015-09-29","pret":-0.01606,"close":29.69}
{"ticker":"GVA","date":"2015-09-30","pret":0.0084,"close":29.67}
{"ticker":"GVA","date":"2015-10-01","pret":-0.0057,"close":29.12}
{"ticker":"GVA","date":"2015-10-02","pret":-0.03214,"close":29.94}
{"ticker":"GVA","date":"2015-10-05","pret":0.05048,"close":31.45}
{"ticker":"GVA","date":"2015-10-06","pret":0.03983,"close":31.79}
{"ticker":"GVA","date":"2015-10-07","pret":0.01418,"close":32.12}
{"ticker":"GVA","date":"2015-10-08","pret":0.00531,"close":33.51}
{"ticker":"GVA","date":"2015-10-09","pret":0.04624,"close":33.3}
{"ticker":"GVA","date":"2015-10-12","pret":-0.00806,"close":33.34}
{"ticker":"GVA","date":"2015-10-13","pret":-0.00903,"close":32.58}
{"ticker":"GVA","date":"2015-10-14","pret":-0.01585,"close":32.66}
{"ticker":"GVA","date":"2015-10-15","pret":0.00215,"close":33.31}
{"ticker":"GVA","date":"2015-10-16","pret":0.02093,"close":32.44}
{"ticker":"GVA","date":"2015-10-19","pret":-0.0342,"close":32.22}
{"ticker":"GVA","date":"2015-10-20","pret":-0.00031,"close":32.39}
{"ticker":"GVA","date":"2015-10-21","pret":0.00928,"close":31.51}
{"ticker":"GVA","date":"2015-10-22","pret":-0.02557,"close":32.33}
{"ticker":"GVA","date":"2015-10-23","pret":0.02619,"close":32.68}
{"ticker":"GVA","date":"2015-10-26","pret":0.00246,"close":32.49}
{"ticker":"GVA","date":"2015-10-27","pret":-0.0136,"close":31.65}
{"ticker":"GVA","date":"2015-10-28","pret":-0.00812,"close":33.27}
{"ticker":"GVA","date":"2015-10-29","pret":0.03514,"close":33.21}
{"ticker":"GVA","date":"2015-10-30","pret":0.00514,"close":32.84}
{"ticker":"GVA","date":"2015-11-02","pret":-0.04751,"close":34.1}
{"ticker":"GVA","date":"2015-11-03","pret":0.06779,"close":35.19}
{"ticker":"GVA","date":"2015-11-04","pret":0.04192,"close":36.3}
{"ticker":"GVA","date":"2015-11-05","pret":0.02682,"close":37.63}
{"ticker":"GVA","date":"2015-11-06","pret":0.03014,"close":37.89}
{"ticker":"GVA","date":"2015-11-09","pret":0.01328,"close":37.9}
{"ticker":"GVA","date":"2015-11-10","pret":-0.0037,"close":38.29}
{"ticker":"GVA","date":"2015-11-11","pret":0.01472,"close":39.62}
{"ticker":"GVA","date":"2015-11-12","pret":0.02348,"close":37.6}
{"ticker":"GVA","date":"2015-11-13","pret":-0.04725,"close":37.88}
{"ticker":"GVA","date":"2015-11-16","pret":0.00958,"close":38.23}
{"ticker":"GVA","date":"2015-11-17","pret":0.01341,"close":37.86}
{"ticker":"GVA","date":"2015-11-18","pret":-0.00682,"close":38.59}
{"ticker":"GVA","date":"2015-11-19","pret":0.01384,"close":39.3}
{"ticker":"GVA","date":"2015-11-20","pret":0.02333,"close":38.81}
{"ticker":"GVA","date":"2015-11-23","pret":-0.021,"close":39.1}
{"ticker":"GVA","date":"2015-11-24","pret":0.02302,"close":39.73}
{"ticker":"GVA","date":"2015-11-25","pret":0.00353,"close":40.25}
{"ticker":"GVA","date":"2015-11-26"}
{"ticker":"GVA","date":"2015-11-27","pret":0.01202,"close":40.48}
{"ticker":"GVA","date":"2015-11-30","pret":0.0109,"close":40.77}
{"ticker":"GVA","date":"2015-12-01","pret":0.00638,"close":41.55}
{"ticker":"GVA","date":"2015-12-02","pret":0.0249,"close":40.7}
{"ticker":"GVA","date":"2015-12-03","pret":-0.01661,"close":41.46}
{"ticker":"GVA","date":"2015-12-04","pret":0.00508,"close":42}
{"ticker":"GVA","date":"2015-12-07","pret":0.00746,"close":41.04}
{"ticker":"GVA","date":"2015-12-08","pret":-0.02647,"close":40.78}
{"ticker":"GVA","date":"2015-12-09","pret":0.01296,"close":40.75}
{"ticker":"GVA","date":"2015-12-10","pret":-0.01099,"close":40.85}
{"ticker":"GVA","date":"2015-12-11","pret":0.00343,"close":40.85}
{"ticker":"GVA","date":"2015-12-14","pret":-0.00147,"close":41.55}
{"ticker":"GVA","date":"2015-12-15","pret":0.02589,"close":41.98}
{"ticker":"GVA","date":"2015-12-16","pret":0.01116,"close":43.33}
{"ticker":"GVA","date":"2015-12-17"}
{"ticker":"GVA","date":"2015-12-18","pret":0.01617,"close":41.17}
{"ticker":"GVA","date":"2015-12-21","pret":-0.03838,"close":41.37}
{"ticker":"GVA","date":"2015-12-22","pret":0.00626,"close":41.99}
{"ticker":"GVA","date":"2015-12-23","pret":0.01548,"close":43.21}
{"ticker":"GVA","date":"2015-12-24","pret":0.0229,"close":43.37}
{"ticker":"GVA","date":"2015-12-28","pret":-0.00394,"close":43.65}
{"ticker":"GVA","date":"2015-12-29","pret":0.01382,"close":44.25}
{"ticker":"GVA","date":"2015-12-30","pret":0.00843,"close":44.11}
{"ticker":"GVA","date":"2015-12-31","pret":-0.00546,"close":42.91}
{"ticker":"GVA","date":"2016-01-04","pret":-0.03481,"close":41.62}
{"ticker":"GVA","date":"2016-01-05","pret":-0.0083,"close":41.19}
{"ticker":"GWB","date":"2015-01-02","pret":-0.00217,"close":22.89}
{"ticker":"GWB","date":"2015-01-05","pret":-0.0105,"close":22.5}
{"ticker":"GWB","date":"2015-01-06","pret":-0.00574,"close":21.94}
{"ticker":"GWB","date":"2015-01-07","pret":-0.02373,"close":21.91}
{"ticker":"GWB","date":"2015-01-08","pret":0.00317,"close":22}
{"ticker":"GWB","date":"2015-01-09","pret":-0.00862,"close":21.72}
{"ticker":"GWB","date":"2015-01-12","pret":-0.01376,"close":21.69}
{"ticker":"GWB","date":"2015-01-13","pret":0.0069,"close":21.5}
{"ticker":"GWB","date":"2015-01-14","pret":-0.0298,"close":21.06}
{"ticker":"GWB","date":"2015-01-15","pret":-0.01045,"close":20.15}
{"ticker":"GWB","date":"2015-01-16","pret":-0.04393,"close":20.55}
{"ticker":"GWB","date":"2015-01-20","pret":0.02513,"close":20.87}
{"ticker":"GWB","date":"2015-01-21","pret":0.00968,"close":21.1}
{"ticker":"GWB","date":"2015-01-22","pret":0.02051,"close":21.26}
{"ticker":"GWB","date":"2015-01-23","pret":0.00424,"close":20.8}
{"ticker":"GWB","date":"2015-01-26","pret":-0.02283,"close":20.78}
{"ticker":"GWB","date":"2015-01-27","pret":-0.00434,"close":20.48}
{"ticker":"GWB","date":"2015-01-28","pret":-0.00581,"close":20.51}
{"ticker":"GWB","date":"2015-01-29","pret":0.00049,"close":20.73}
{"ticker":"GWB","date":"2015-01-30","pret":-0.00341,"close":20.2}
{"ticker":"GWB","date":"2015-02-02","pret":-0.01127,"close":20.49}
{"ticker":"GWB","date":"2015-02-03","pret":0.01516,"close":20.73}
{"ticker":"GWB","date":"2015-02-04","pret":0.00242,"close":20.98}
{"ticker":"GWB","date":"2015-02-05","pret":0.01585,"close":21.35}
{"ticker":"GWB","date":"2015-02-06","pret":0.01842,"close":21.38}
{"ticker":"GWB","date":"2015-02-09","pret":-0.00563,"close":20.95}
{"ticker":"GWB","date":"2015-02-10","pret":-0.01183,"close":20.93}
{"ticker":"GWB","date":"2015-02-11","pret":-0.00669,"close":20.97}
{"ticker":"GWB","date":"2015-02-12","pret":0.00716,"close":21.2}
{"ticker":"GWB","date":"2015-02-13","pret":0.00664,"close":21.43}
{"ticker":"GWB","date":"2015-02-17","pret":0.01082,"close":21.54}
{"ticker":"GWB","date":"2015-02-18","pret":0.00653,"close":21.55}
{"ticker":"GWB","date":"2015-02-19","pret":0,"close":21.8}
{"ticker":"GWB","date":"2015-02-20","pret":0.00833,"close":21.99}
{"ticker":"GWB","date":"2015-02-23","pret":0.00735,"close":22.24}
{"ticker":"GWB","date":"2015-02-24","pret":0.01993,"close":22.35}
{"ticker":"GWB","date":"2015-02-25","pret":-0.00135,"close":22.49}
{"ticker":"GWB","date":"2015-02-26","pret":0.01028,"close":22.97}
{"ticker":"GWB","date":"2015-02-27","pret":0.02067,"close":23}
{"ticker":"GWB","date":"2015-03-02","pret":0.00521,"close":23.67}
{"ticker":"GWB","date":"2015-03-03","pret":0.02354,"close":23.92}
{"ticker":"GWB","date":"2015-03-04","pret":0.0038,"close":24.01}
{"ticker":"GWB","date":"2015-03-05","pret":0.01131,"close":24.03}
{"ticker":"GWB","date":"2015-03-06","pret":-0.00083,"close":24.24}
{"ticker":"GWB","date":"2015-03-09","pret":0.01613,"close":23.89}
{"ticker":"GWB","date":"2015-03-10","pret":-0.03635,"close":22.53}
{"ticker":"GWB","date":"2015-03-11","pret":-0.04393,"close":22.55}
{"ticker":"GWB","date":"2015-03-12","pret":0.01149,"close":22.9}
{"ticker":"GWB","date":"2015-03-13","pret":0.00875,"close":22.44}
{"ticker":"GWB","date":"2015-03-16","pret":-0.01448,"close":22.42}
{"ticker":"GWB","date":"2015-03-17","pret":-0.01514,"close":22.52}
{"ticker":"GWB","date":"2015-03-18","pret":0.01027,"close":22.57}
{"ticker":"GWB","date":"2015-03-19","pret":0.00222,"close":22.41}
{"ticker":"GWB","date":"2015-03-20","pret":-0.00355,"close":22.85}
{"ticker":"GWB","date":"2015-03-23","pret":0.01851,"close":22.76}
{"ticker":"GWB","date":"2015-03-24","pret":-0.00657,"close":22.84}
{"ticker":"GWB","date":"2015-03-25","pret":0.00307,"close":22.39}
{"ticker":"GWB","date":"2015-03-26","pret":-0.02664,"close":22.2}
{"ticker":"GWB","date":"2015-03-27","pret":-0.00361,"close":21.93}
{"ticker":"GWB","date":"2015-03-30","pret":-0.00498,"close":22.32}
{"ticker":"GWB","date":"2015-03-31","pret":0.00498,"close":22.01}
{"ticker":"GWB","date":"2015-04-01","pret":-0.0109,"close":22.3}
{"ticker":"GWB","date":"2015-04-02","pret":0.02123,"close":22.46}
{"ticker":"GWB","date":"2015-04-06","pret":-0.00493,"close":22.49}
{"ticker":"GWB","date":"2015-04-07","pret":0.01383,"close":22.35}
{"ticker":"GWB","date":"2015-04-08","pret":-0.00711,"close":22.87}
{"ticker":"GWB","date":"2015-04-09","pret":0.01682,"close":22.45}
{"ticker":"GWB","date":"2015-04-10","pret":-0.0137,"close":22.68}
{"ticker":"GWB","date":"2015-04-13","pret":0.00577,"close":22.6}
{"ticker":"GWB","date":"2015-04-14","pret":-0.00266,"close":22.77}
{"ticker":"GWB","date":"2015-04-15","pret":0.01102,"close":23.23}
{"ticker":"GWB","date":"2015-04-16","pret":0.01307,"close":22.78}
{"ticker":"GWB","date":"2015-04-17","pret":-0.02188,"close":22.85}
{"ticker":"GWB","date":"2015-04-20","pret":0.01624,"close":22.89}
{"ticker":"GWB","date":"2015-04-21","pret":0.00217,"close":22.78}
{"ticker":"GWB","date":"2015-04-22","pret":-0.00873,"close":22.8}
{"ticker":"GWB","date":"2015-04-23","pret":-0.00307,"close":22.85}
{"ticker":"GWB","date":"2015-04-24","pret":0.00176,"close":22.81}
{"ticker":"GWB","date":"2015-04-27","pret":0.00175,"close":22.76}
{"ticker":"GWB","date":"2015-04-28","pret":0.02594,"close":23.32}
{"ticker":"GWB","date":"2015-04-29","pret":-0.01289,"close":22.82}
{"ticker":"GWB","date":"2015-04-30","pret":-0.02009,"close":21.87}
{"ticker":"GWB","date":"2015-05-01","pret":-0.02909,"close":22.3}
{"ticker":"GWB","date":"2015-05-04","pret":0.01264,"close":22.67}
{"ticker":"GWB","date":"2015-05-05","pret":0.01248,"close":23.18}
{"ticker":"GWB","date":"2015-05-06","pret":0.03139,"close":23.29}
{"ticker":"GWB","date":"2015-05-07","pret":0.00043,"close":22.75}
{"ticker":"GWB","date":"2015-05-08","pret":-0.01426,"close":22.74}
{"ticker":"GWB","date":"2015-05-11","pret":-0.01226,"close":23.24}
{"ticker":"GWB","date":"2015-05-12","pret":0.02049,"close":23.07}
{"ticker":"GWB","date":"2015-05-13","pret":-0.00519,"close":23.39}
{"ticker":"GWB","date":"2015-05-14","pret":0.01891,"close":23.49}
{"ticker":"GWB","date":"2015-05-15","pret":-0.00085,"close":23.16}
{"ticker":"GWB","date":"2015-05-18","pret":-0.01416,"close":23.28}
{"ticker":"GWB","date":"2015-05-19","pret":0.00775,"close":23.51}
{"ticker":"GWB","date":"2015-05-20","pret":0.01151,"close":23.43}
{"ticker":"GWB","date":"2015-05-21","pret":-0.0098,"close":23.24}
{"ticker":"GWB","date":"2015-05-22","pret":-0.00386,"close":23.32}
{"ticker":"GWB","date":"2015-05-26","pret":-0.00258,"close":23.2}
{"ticker":"GWB","date":"2015-05-27","pret":0.00387,"close":23.5}
{"ticker":"GWB","date":"2015-05-28","pret":0.00556,"close":23.5}
{"ticker":"GWB","date":"2015-05-29","pret":0.00085,"close":23.18}
{"ticker":"GWB","date":"2015-06-01","pret":-0.00986,"close":23.01}
{"ticker":"GWB","date":"2015-06-02","pret":-0.01431,"close":23.42}
{"ticker":"GWB","date":"2015-06-03","pret":0.02758,"close":23.52}
{"ticker":"GWB","date":"2015-06-04","pret":-0.00341,"close":23.69}
{"ticker":"GWB","date":"2015-06-05","pret":0.01271,"close":24.05}
{"ticker":"GWB","date":"2015-06-08","pret":0.01047,"close":24.07}
{"ticker":"GWB","date":"2015-06-09","pret":0,"close":24}
{"ticker":"GWB","date":"2015-06-10","pret":0.00374,"close":24.18}
{"ticker":"GWB","date":"2015-06-11","pret":0.0058,"close":24.54}
{"ticker":"GWB","date":"2015-06-12","pret":0.00658,"close":24.68}
{"ticker":"GWB","date":"2015-06-15","pret":0.01384,"close":24.56}
{"ticker":"GWB","date":"2015-06-16","pret":-0.00975,"close":24.87}
{"ticker":"GWB","date":"2015-06-17","pret":0.01901,"close":24.34}
{"ticker":"GWB","date":"2015-06-18","pret":-0.02351,"close":24.37}
{"ticker":"GWB","date":"2015-06-19","pret":-0.00082,"close":24.75}
{"ticker":"GWB","date":"2015-06-22","pret":0.02313,"close":24.58}
{"ticker":"GWB","date":"2015-06-23","pret":-0.01292,"close":25.2}
{"ticker":"GWB","date":"2015-06-24","pret":0.02011,"close":25.3}
{"ticker":"GWB","date":"2015-06-25","pret":0.01148,"close":25.2}
{"ticker":"GWB","date":"2015-06-26","pret":-0.00474,"close":25.16}
{"ticker":"GWB","date":"2015-06-29","pret":-0.00715,"close":24.21}
{"ticker":"GWB","date":"2015-06-30","pret":-0.02788,"close":24.11}
{"ticker":"GWB","date":"2015-07-01","pret":-0.00205,"close":24.33}
{"ticker":"GWB","date":"2015-07-02","pret":0.00899,"close":23.87}
{"ticker":"GWB","date":"2015-07-06","pret":-0.03604,"close":23.84}
{"ticker":"GWB","date":"2015-07-07","pret":0.00547,"close":23.22}
{"ticker":"GWB","date":"2015-07-08","pret":-0.03848,"close":23.08}
{"ticker":"GWB","date":"2015-07-09","pret":0.03512,"close":24.04}
{"ticker":"GWB","date":"2015-07-10","pret":0.02206,"close":24.37}
{"ticker":"GWB","date":"2015-07-13","pret":0.00534,"close":24.51}
{"ticker":"GWB","date":"2015-07-14","pret":0.0049,"close":24.54}
{"ticker":"GWB","date":"2015-07-15","pret":0.00326,"close":24.17}
{"ticker":"GWB","date":"2015-07-16","pret":-0.01391,"close":24.77}
{"ticker":"GWB","date":"2015-07-17","pret":0.01715,"close":24.58}
{"ticker":"GWB","date":"2015-07-20","pret":-0.00081,"close":24.45}
{"ticker":"GWB","date":"2015-07-21","pret":-0.00365,"close":24.78}
{"ticker":"GWB","date":"2015-07-22","pret":0.00203,"close":24.95}
{"ticker":"GWB","date":"2015-07-23","pret":0.0105,"close":24.64}
{"ticker":"GWB","date":"2015-07-24","pret":-0.01375,"close":24.19}
{"ticker":"GWB","date":"2015-07-27","pret":-0.04838,"close":24}
{"ticker":"GWB","date":"2015-07-28","pret":0.03072,"close":24.88}
{"ticker":"GWB","date":"2015-07-29","pret":0.03222,"close":24.92}
{"ticker":"GWB","date":"2015-07-30","pret":-0.00281,"close":26.01}
{"ticker":"GWB","date":"2015-07-31","pret":0.04447,"close":26.26}
{"ticker":"GWB","date":"2015-08-03","pret":0.01186,"close":26.42}
{"ticker":"GWB","date":"2015-08-04","pret":0.00455,"close":26.65}
{"ticker":"GWB","date":"2015-08-05","pret":0.01055,"close":26.92}
{"ticker":"GWB","date":"2015-08-06","pret":0.01044,"close":27.09}
{"ticker":"GWB","date":"2015-08-07","pret":-0.00334,"close":26.98}
{"ticker":"GWB","date":"2015-08-10","pret":0.00445,"close":27.34}
{"ticker":"GWB","date":"2015-08-11","pret":-0.00037,"close":26.74}
{"ticker":"GWB","date":"2015-08-12","pret":-0.03085,"close":26.03}
{"ticker":"GWB","date":"2015-08-13","pret":-0.00575,"close":26.15}
{"ticker":"GWB","date":"2015-08-14","pret":0.00307,"close":26.66}
{"ticker":"GWB","date":"2015-08-17","pret":0.02048,"close":26.79}
{"ticker":"GWB","date":"2015-08-18","pret":0.01157,"close":26.71}
{"ticker":"GWB","date":"2015-08-19","pret":-0.01458,"close":26.5}
{"ticker":"GWB","date":"2015-08-20","pret":-0.00984,"close":25.8}
{"ticker":"GWB","date":"2015-08-21","pret":-0.03089,"close":25.27}
{"ticker":"GWB","date":"2015-08-24","pret":-0.0482,"close":23.98}
{"ticker":"GWB","date":"2015-08-25","pret":0.02037,"close":23.48}
{"ticker":"GWB","date":"2015-08-26","pret":-0.03822,"close":24.46}
{"ticker":"GWB","date":"2015-08-27","pret":0.03983,"close":24.72}
{"ticker":"GWB","date":"2015-08-28","pret":-0.00971,"close":24.72}
{"ticker":"GWB","date":"2015-08-31","pret":0.00081,"close":25.17}
{"ticker":"GWB","date":"2015-09-01","pret":0.00324,"close":24.14}
{"ticker":"GWB","date":"2015-09-02","pret":-0.00854,"close":24.15}
{"ticker":"GWB","date":"2015-09-03","pret":-0.01315,"close":24.05}
{"ticker":"GWB","date":"2015-09-04","pret":-0.02048,"close":24.06}
{"ticker":"GWB","date":"2015-09-08","pret":0.03323,"close":25.12}
{"ticker":"GWB","date":"2015-09-09","pret":0.03097,"close":25.6}
{"ticker":"GWB","date":"2015-09-10","pret":0.01689,"close":25.99}
{"ticker":"GWB","date":"2015-09-11","pret":0.01007,"close":25.91}
{"ticker":"GWB","date":"2015-09-14","pret":-0.00232,"close":25.38}
{"ticker":"GWB","date":"2015-09-15","pret":-0.02109,"close":25.79}
{"ticker":"GWB","date":"2015-09-16","pret":0.01566,"close":25.81}
{"ticker":"GWB","date":"2015-09-17","pret":0,"close":25.21}
{"ticker":"GWB","date":"2015-09-18","pret":-0.0368,"close":24.82}
{"ticker":"GWB","date":"2015-09-21","pret":0.00803,"close":25.23}
{"ticker":"GWB","date":"2015-09-22","pret":-0.0024,"close":24.9}
{"ticker":"GWB","date":"2015-09-23","pret":0.0012,"close":25.06}
{"ticker":"GWB","date":"2015-09-24","pret":-0.00441,"close":25.3}
{"ticker":"GWB","date":"2015-09-25","pret":0.02932,"close":25.35}
{"ticker":"GWB","date":"2015-09-28","pret":-0.01733,"close":25.01}
{"ticker":"GWB","date":"2015-09-29","pret":-0.00159,"close":24.74}
{"ticker":"GWB","date":"2015-09-30","pret":-0.00319,"close":25.37}
{"ticker":"GWB","date":"2015-10-01","pret":0.00993,"close":25.13}
{"ticker":"GWB","date":"2015-10-02","pret":-0.01915,"close":24.53}
{"ticker":"GWB","date":"2015-10-05","pret":-0.00728,"close":24.9}
{"ticker":"GWB","date":"2015-10-06","pret":0.00889,"close":24.63}
{"ticker":"GWB","date":"2015-10-07","pret":-0.00363,"close":25}
{"ticker":"GWB","date":"2015-10-08","pret":0.00884,"close":25.25}
{"ticker":"GWB","date":"2015-10-09","pret":0.01035,"close":24.89}
{"ticker":"GWB","date":"2015-10-12","pret":-0.01597,"close":24.84}
{"ticker":"GWB","date":"2015-10-13","pret":-0.00201,"close":24.75}
{"ticker":"GWB","date":"2015-10-14","pret":-0.00202,"close":24.55}
{"ticker":"GWB","date":"2015-10-15","pret":-0.00202,"close":25.34}
{"ticker":"GWB","date":"2015-10-16","pret":0.02795,"close":25.73}
{"ticker":"GWB","date":"2015-10-19","pret":0.00667,"close":25.7}
{"ticker":"GWB","date":"2015-10-20","pret":0.00507,"close":26.43}
{"ticker":"GWB","date":"2015-10-21","pret":0.03178,"close":25.73}
{"ticker":"GWB","date":"2015-10-22","pret":-0.02403,"close":25.58}
{"ticker":"GWB","date":"2015-10-23","pret":-0.0062,"close":25.85}
{"ticker":"GWB","date":"2015-10-26","pret":0.00233,"close":26.1}
{"ticker":"GWB","date":"2015-10-27","pret":0.00657,"close":25.78}
{"ticker":"GWB","date":"2015-10-28","pret":-0.00618,"close":26.56}
{"ticker":"GWB","date":"2015-10-29","pret":0.04174,"close":28.54}
{"ticker":"GWB","date":"2015-10-30","pret":0.07065,"close":28.26}
{"ticker":"GWB","date":"2015-11-02","pret":-0.01923,"close":29.03}
{"ticker":"GWB","date":"2015-11-03","pret":0.02268,"close":28.93}
{"ticker":"GWB","date":"2015-11-04","pret":0.00138,"close":28.46}
{"ticker":"GWB","date":"2015-11-05","pret":-0.01843,"close":28.96}
{"ticker":"GWB","date":"2015-11-06","pret":0.02324,"close":29.83}
{"ticker":"GWB","date":"2015-11-09","pret":0.02506,"close":29.94}
{"ticker":"GWB","date":"2015-11-10","pret":0,"close":30.14}
{"ticker":"GWB","date":"2015-11-11","pret":0.01197,"close":30.6}
{"ticker":"GWB","date":"2015-11-12","pret":0.00626,"close":29.83}
{"ticker":"GWB","date":"2015-11-13","pret":-0.01856,"close":29.54}
{"ticker":"GWB","date":"2015-11-16","pret":-0.01483,"close":29.64}
{"ticker":"GWB","date":"2015-11-17","pret":0.01047,"close":30.08}
{"ticker":"GWB","date":"2015-11-18","pret":0.01269,"close":30.73}
{"ticker":"GWB","date":"2015-11-19","pret":0.02069,"close":30.49}
{"ticker":"GWB","date":"2015-11-20","pret":-0.00326,"close":30.63}
{"ticker":"GWB","date":"2015-11-23","pret":-0.00228,"close":30.59}
{"ticker":"GWB","date":"2015-11-24","pret":-0.00689,"close":30.78}
{"ticker":"GWB","date":"2015-11-25","pret":0.01632,"close":30.43}
{"ticker":"GWB","date":"2015-11-26"}
{"ticker":"GWB","date":"2015-11-27","pret":-0.01369,"close":30.42}
{"ticker":"GWB","date":"2015-11-30","pret":0.00197,"close":30.22}
{"ticker":"GWB","date":"2015-12-01","pret":-0.01021,"close":30.48}
{"ticker":"GWB","date":"2015-12-02","pret":0.01869,"close":30.5}
{"ticker":"GWB","date":"2015-12-03","pret":-0.00032,"close":30.05}
{"ticker":"GWB","date":"2015-12-04","pret":-0.02035,"close":30.78}
{"ticker":"GWB","date":"2015-12-07","pret":0.01905,"close":30.76}
{"ticker":"GWB","date":"2015-12-08","pret":-0.00751,"close":30.39}
{"ticker":"GWB","date":"2015-12-09","pret":-0.00493,"close":29.61}
{"ticker":"GWB","date":"2015-12-10","pret":-0.02333,"close":29.76}
{"ticker":"GWB","date":"2015-12-11","pret":-0.01255,"close":29.36}
{"ticker":"GWB","date":"2015-12-14","pret":0.00171,"close":29.69}
{"ticker":"GWB","date":"2015-12-15","pret":0.01924,"close":30.33}
{"ticker":"GWB","date":"2015-12-16","pret":0.01953,"close":30.55}
{"ticker":"GWB","date":"2015-12-17"}
{"ticker":"GWB","date":"2015-12-18","pret":-0.033,"close":29.36}
{"ticker":"GWB","date":"2015-12-21","pret":-0.00136,"close":29.32}
{"ticker":"GWB","date":"2015-12-22","pret":0.00136,"close":29.47}
{"ticker":"GWB","date":"2015-12-23","pret":0.00406,"close":29.58}
{"ticker":"GWB","date":"2015-12-24","pret":0,"close":29.63}
{"ticker":"GWB","date":"2015-12-28","pret":-0.00203,"close":29.63}
{"ticker":"GWB","date":"2015-12-29","pret":0.00607,"close":29.64}
{"ticker":"GWB","date":"2015-12-30","pret":-0.00505,"close":29.48}
{"ticker":"GWB","date":"2015-12-31","pret":-0.00746,"close":29.02}
{"ticker":"GWB","date":"2016-01-04","pret":-0.02831,"close":27.99}
{"ticker":"GWB","date":"2016-01-05","pret":-0.02016,"close":27.66}
{"ticker":"GWR","date":"2015-01-02","pret":0.00066,"close":89.1}
{"ticker":"GWR","date":"2015-01-05","pret":-0.02851,"close":86}
{"ticker":"GWR","date":"2015-01-06","pret":-0.0228,"close":84.3}
{"ticker":"GWR","date":"2015-01-07","pret":-0.01077,"close":83.43}
{"ticker":"GWR","date":"2015-01-08","pret":-0.0128,"close":84.8}
{"ticker":"GWR","date":"2015-01-09","pret":0.01503,"close":83.26}
{"ticker":"GWR","date":"2015-01-12","pret":-0.02655,"close":82.36}
{"ticker":"GWR","date":"2015-01-13","pret":-0.00157,"close":82.87}
{"ticker":"GWR","date":"2015-01-14","pret":-0.0151,"close":82.15}
{"ticker":"GWR","date":"2015-01-15","pret":0.01134,"close":82.47}
{"ticker":"GWR","date":"2015-01-16","pret":0.00978,"close":84.53}
{"ticker":"GWR","date":"2015-01-20","pret":0.0188,"close":85.39}
{"ticker":"GWR","date":"2015-01-21","pret":0.00447,"close":86.93}
{"ticker":"GWR","date":"2015-01-22","pret":0.03119,"close":88.66}
{"ticker":"GWR","date":"2015-01-23","pret":0.00034,"close":84.98}
{"ticker":"GWR","date":"2015-01-26","pret":-0.04073,"close":85.53}
{"ticker":"GWR","date":"2015-01-27","pret":0.00142,"close":85.2}
{"ticker":"GWR","date":"2015-01-28","pret":0.01432,"close":83.29}
{"ticker":"GWR","date":"2015-01-29","pret":-0.02694,"close":83.5}
{"ticker":"GWR","date":"2015-01-30","pret":-0.01156,"close":82.45}
{"ticker":"GWR","date":"2015-02-02","pret":0.00423,"close":84.01}
{"ticker":"GWR","date":"2015-02-03","pret":0.01936,"close":85.63}
{"ticker":"GWR","date":"2015-02-04","pret":0.00754,"close":85.03}
{"ticker":"GWR","date":"2015-02-05","pret":0.00632,"close":86.33}
{"ticker":"GWR","date":"2015-02-06","pret":0.00732,"close":85.76}
{"ticker":"GWR","date":"2015-02-09","pret":-0.0113,"close":86.2}
{"ticker":"GWR","date":"2015-02-10","pret":0.01454,"close":91.55}
{"ticker":"GWR","date":"2015-02-11","pret":0.0511,"close":93.44}
{"ticker":"GWR","date":"2015-02-12","pret":0.03355,"close":95.11}
{"ticker":"GWR","date":"2015-02-13","pret":0.01829,"close":94.92}
{"ticker":"GWR","date":"2015-02-17","pret":-0.01311,"close":93.73}
{"ticker":"GWR","date":"2015-02-18","pret":-0.01478,"close":94.12}
{"ticker":"GWR","date":"2015-02-19","pret":0.00374,"close":94.39}
{"ticker":"GWR","date":"2015-02-20","pret":0.00437,"close":94.11}
{"ticker":"GWR","date":"2015-02-23","pret":-0.00447,"close":93.95}
{"ticker":"GWR","date":"2015-02-24","pret":0.00234,"close":93.36}
{"ticker":"GWR","date":"2015-02-25","pret":0.03484,"close":99.82}
{"ticker":"GWR","date":"2015-02-26","pret":0.03794,"close":101.93}
{"ticker":"GWR","date":"2015-02-27","pret":0.01542,"close":103.1}
{"ticker":"GWR","date":"2015-03-02","pret":0.00603,"close":105.15}
{"ticker":"GWR","date":"2015-03-03","pret":0.0058,"close":102.98}
{"ticker":"GWR","date":"2015-03-04","pret":-0.00978,"close":103.39}
{"ticker":"GWR","date":"2015-03-05","pret":0.00456,"close":104.71}
{"ticker":"GWR","date":"2015-03-06","pret":0.00954,"close":104.9}
{"ticker":"GWR","date":"2015-03-09","pret":-0.01197,"close":104.43}
{"ticker":"GWR","date":"2015-03-10","pret":-0.00253,"close":102.72}
{"ticker":"GWR","date":"2015-03-11","pret":-0.00127,"close":103.37}
{"ticker":"GWR","date":"2015-03-12","pret":0.00999,"close":103.88}
{"ticker":"GWR","date":"2015-03-13","pret":-0.00019,"close":103.28}
{"ticker":"GWR","date":"2015-03-16","pret":0.00251,"close":104.77}
{"ticker":"GWR","date":"2015-03-17","pret":0.00288,"close":104.54}
{"ticker":"GWR","date":"2015-03-18","pret":0.00038,"close":104.74}
{"ticker":"GWR","date":"2015-03-19","pret":0.00335,"close":103.81}
{"ticker":"GWR","date":"2015-03-20","pret":-0.00191,"close":103.58}
{"ticker":"GWR","date":"2015-03-23","pret":-0.01282,"close":101.63}
{"ticker":"GWR","date":"2015-03-24","pret":-0.0127,"close":101.77}
{"ticker":"GWR","date":"2015-03-25","pret":0.0052,"close":100.18}
{"ticker":"GWR","date":"2015-03-26","pret":-0.03847,"close":98.37}
{"ticker":"GWR","date":"2015-03-27","pret":-0.01073,"close":96.64}
{"ticker":"GWR","date":"2015-03-30","pret":-0.00319,"close":97.19}
{"ticker":"GWR","date":"2015-03-31","pret":-0.00361,"close":96.44}
{"ticker":"GWR","date":"2015-04-01","pret":-0.00643,"close":96.79}
{"ticker":"GWR","date":"2015-04-02","pret":0.00135,"close":97.34}
{"ticker":"GWR","date":"2015-04-06","pret":0.00756,"close":96.92}
{"ticker":"GWR","date":"2015-04-07","pret":0.00494,"close":97.02}
{"ticker":"GWR","date":"2015-04-08","pret":-0.00051,"close":96.6}
{"ticker":"GWR","date":"2015-04-09","pret":-0.01146,"close":96.88}
{"ticker":"GWR","date":"2015-04-10","pret":-0.00042,"close":96.85}
{"ticker":"GWR","date":"2015-04-13","pret":0.00725,"close":95.96}
{"ticker":"GWR","date":"2015-04-14","pret":-0.02296,"close":94.87}
{"ticker":"GWR","date":"2015-04-15","pret":0.00988,"close":94.1}
{"ticker":"GWR","date":"2015-04-16","pret":-0.01857,"close":93.98}
{"ticker":"GWR","date":"2015-04-17","pret":-0.0078,"close":92.75}
{"ticker":"GWR","date":"2015-04-20","pret":-0.00118,"close":95.74}
{"ticker":"GWR","date":"2015-04-21","pret":0.03131,"close":95.33}
{"ticker":"GWR","date":"2015-04-22","pret":-0.00774,"close":96.29}
{"ticker":"GWR","date":"2015-04-23","pret":0.00042,"close":96.46}
{"ticker":"GWR","date":"2015-04-24","pret":0.01282,"close":95.31}
{"ticker":"GWR","date":"2015-04-27","pret":-0.01041,"close":94.85}
{"ticker":"GWR","date":"2015-04-28","pret":-0.00778,"close":95.45}
{"ticker":"GWR","date":"2015-04-29","pret":0.00578,"close":94.95}
{"ticker":"GWR","date":"2015-04-30","pret":-0.01245,"close":92.95}
{"ticker":"GWR","date":"2015-05-01","pret":-0.01068,"close":94.44}
{"ticker":"GWR","date":"2015-05-04","pret":0.01163,"close":92.52}
{"ticker":"GWR","date":"2015-05-05","pret":-0.00478,"close":91.23}
{"ticker":"GWR","date":"2015-05-06","pret":-0.02668,"close":91.33}
{"ticker":"GWR","date":"2015-05-07","pret":-0.00186,"close":92.08}
{"ticker":"GWR","date":"2015-05-08","pret":0.01923,"close":91.92}
{"ticker":"GWR","date":"2015-05-11","pret":-0.01485,"close":91.31}
{"ticker":"GWR","date":"2015-05-12","pret":-0.00745,"close":89.71}
{"ticker":"GWR","date":"2015-05-13","pret":-0.0153,"close":87.71}
{"ticker":"GWR","date":"2015-05-14","pret":-0.02054,"close":86.9}
{"ticker":"GWR","date":"2015-05-15","pret":-0.00767,"close":86.68}
{"ticker":"GWR","date":"2015-05-18","pret":-0.00819,"close":87.42}
{"ticker":"GWR","date":"2015-05-19","pret":0.01358,"close":87.21}
{"ticker":"GWR","date":"2015-05-20","pret":-0.00849,"close":85.49}
{"ticker":"GWR","date":"2015-05-21","pret":-0.01709,"close":86}
{"ticker":"GWR","date":"2015-05-22","pret":0.00351,"close":85.28}
{"ticker":"GWR","date":"2015-05-26","pret":-0.00715,"close":84.55}
{"ticker":"GWR","date":"2015-05-27","pret":-0.00118,"close":84.63}
{"ticker":"GWR","date":"2015-05-28","pret":-0.00603,"close":83.01}
{"ticker":"GWR","date":"2015-05-29","pret":-0.01613,"close":82.34}
{"ticker":"GWR","date":"2015-06-01","pret":-0.0092,"close":82.81}
{"ticker":"GWR","date":"2015-06-02","pret":0.0034,"close":83.73}
{"ticker":"GWR","date":"2015-06-03","pret":0.01384,"close":84.52}
{"ticker":"GWR","date":"2015-06-04","pret":0.00608,"close":84.19}
{"ticker":"GWR","date":"2015-06-05","pret":-0.0019,"close":84.84}
{"ticker":"GWR","date":"2015-06-08","pret":0.0051,"close":83.66}
{"ticker":"GWR","date":"2015-06-09","pret":-0.01179,"close":82.64}
{"ticker":"GWR","date":"2015-06-10","pret":-0.00288,"close":82.99}
{"ticker":"GWR","date":"2015-06-11","pret":-0.02112,"close":81.06}
{"ticker":"GWR","date":"2015-06-12","pret":-0.01123,"close":80.36}
{"ticker":"GWR","date":"2015-06-15","pret":-0.00922,"close":80.28}
{"ticker":"GWR","date":"2015-06-16","pret":0.00562,"close":80.08}
{"ticker":"GWR","date":"2015-06-17","pret":-0.00312,"close":79.91}
{"ticker":"GWR","date":"2015-06-18","pret":0,"close":80.54}
{"ticker":"GWR","date":"2015-06-19","pret":0.00672,"close":79.98}
{"ticker":"GWR","date":"2015-06-22","pret":-0.00099,"close":80.07}
{"ticker":"GWR","date":"2015-06-23","pret":-0.00486,"close":80.42}
{"ticker":"GWR","date":"2015-06-24","pret":0.00274,"close":78.98}
{"ticker":"GWR","date":"2015-06-25","pret":-0.01341,"close":77.63}
{"ticker":"GWR","date":"2015-06-26","pret":-0.0191,"close":77.56}
{"ticker":"GWR","date":"2015-06-29","pret":-0.01086,"close":76.62}
{"ticker":"GWR","date":"2015-06-30","pret":0.00208,"close":76.18}
{"ticker":"GWR","date":"2015-07-01","pret":-0.00651,"close":75.78}
{"ticker":"GWR","date":"2015-07-02","pret":-0.00971,"close":75.84}
{"ticker":"GWR","date":"2015-07-06","pret":-0.00608,"close":75.01}
{"ticker":"GWR","date":"2015-07-07","pret":-0.00545,"close":75.26}
{"ticker":"GWR","date":"2015-07-08","pret":-0.00428,"close":72.47}
{"ticker":"GWR","date":"2015-07-09","pret":-0.02043,"close":72.22}
{"ticker":"GWR","date":"2015-07-10","pret":-0.00452,"close":72.32}
{"ticker":"GWR","date":"2015-07-13","pret":-0.0011,"close":72.5}
{"ticker":"GWR","date":"2015-07-14","pret":-0.00317,"close":71.69}
{"ticker":"GWR","date":"2015-07-15","pret":-0.00553,"close":71.6}
{"ticker":"GWR","date":"2015-07-16","pret":-0.00445,"close":70.82}
{"ticker":"GWR","date":"2015-07-17","pret":-0.00994,"close":73.03}
{"ticker":"GWR","date":"2015-07-20","pret":0.02679,"close":71.84}
{"ticker":"GWR","date":"2015-07-21","pret":-0.01365,"close":71.57}
{"ticker":"GWR","date":"2015-07-22","pret":-0.00935,"close":71.05}
{"ticker":"GWR","date":"2015-07-23","pret":-0.00492,"close":67.95}
{"ticker":"GWR","date":"2015-07-24","pret":-0.04009,"close":67.57}
{"ticker":"GWR","date":"2015-07-27","pret":-0.0179,"close":67.27}
{"ticker":"GWR","date":"2015-07-28","pret":0.00773,"close":68.76}
{"ticker":"GWR","date":"2015-07-29","pret":0.01922,"close":71.04}
{"ticker":"GWR","date":"2015-07-30","pret":0.02666,"close":70.98}
{"ticker":"GWR","date":"2015-07-31","pret":0.00536,"close":71.22}
{"ticker":"GWR","date":"2015-08-03","pret":-0.0502,"close":70.53}
{"ticker":"GWR","date":"2015-08-04","pret":0.03832,"close":71.61}
{"ticker":"GWR","date":"2015-08-05","pret":0.02378,"close":73.09}
{"ticker":"GWR","date":"2015-08-06","pret":0.01696,"close":73.07}
{"ticker":"GWR","date":"2015-08-07","pret":-0.00507,"close":73.21}
{"ticker":"GWR","date":"2015-08-10","pret":0.00957,"close":73.7}
{"ticker":"GWR","date":"2015-08-11","pret":-0.00368,"close":73.71}
{"ticker":"GWR","date":"2015-08-12","pret":0.00027,"close":73.99}
{"ticker":"GWR","date":"2015-08-13","pret":0.00816,"close":73.82}
{"ticker":"GWR","date":"2015-08-14","pret":-0.00163,"close":74.26}
{"ticker":"GWR","date":"2015-08-17","pret":0.0069,"close":75.05}
{"ticker":"GWR","date":"2015-08-18","pret":0.01165,"close":75.8}
{"ticker":"GWR","date":"2015-08-19","pret":0.00279,"close":75.56}
{"ticker":"GWR","date":"2015-08-20","pret":-0.00894,"close":73.82}
{"ticker":"GWR","date":"2015-08-21","pret":-0.0203,"close":69.67}
{"ticker":"GWR","date":"2015-08-24","pret":-0.10092,"close":64}
{"ticker":"GWR","date":"2015-08-25","pret":-0.00364,"close":63.21}
{"ticker":"GWR","date":"2015-08-26","pret":-0.017,"close":64.58}
{"ticker":"GWR","date":"2015-08-27","pret":0.01304,"close":68.82}
{"ticker":"GWR","date":"2015-08-28","pret":0.04733,"close":69.77}
{"ticker":"GWR","date":"2015-08-31","pret":0.01199,"close":68.38}
{"ticker":"GWR","date":"2015-09-01","pret":-0.0409,"close":64.46}
{"ticker":"GWR","date":"2015-09-02","pret":-0.02561,"close":64.74}
{"ticker":"GWR","date":"2015-09-03","pret":0.00261,"close":64.63}
{"ticker":"GWR","date":"2015-09-04","pret":-0.02292,"close":63.71}
{"ticker":"GWR","date":"2015-09-08","pret":0.01878,"close":66.3}
{"ticker":"GWR","date":"2015-09-09","pret":0.02879,"close":66.1}
{"ticker":"GWR","date":"2015-09-10","pret":-0.01187,"close":64.26}
{"ticker":"GWR","date":"2015-09-11","pret":-0.04879,"close":62.59}
{"ticker":"GWR","date":"2015-09-14","pret":-0.00669,"close":61.24}
{"ticker":"GWR","date":"2015-09-15","pret":-0.01643,"close":65.92}
{"ticker":"GWR","date":"2015-09-16","pret":0.06843,"close":68.06}
{"ticker":"GWR","date":"2015-09-17","pret":0.029,"close":69.11}
{"ticker":"GWR","date":"2015-09-18","pret":0.00368,"close":65.35}
{"ticker":"GWR","date":"2015-09-21","pret":-0.02603,"close":65.82}
{"ticker":"GWR","date":"2015-09-22","pret":-0.01994,"close":63.68}
{"ticker":"GWR","date":"2015-09-23","pret":-0.01846,"close":62.5}
{"ticker":"GWR","date":"2015-09-24","pret":-0.03328,"close":60.65}
{"ticker":"GWR","date":"2015-09-25","pret":-0.00862,"close":60.41}
{"ticker":"GWR","date":"2015-09-28","pret":-0.02046,"close":59.41}
{"ticker":"GWR","date":"2015-09-29","pret":-0.00602,"close":57.51}
{"ticker":"GWR","date":"2015-09-30","pret":-0.02307,"close":59.08}
{"ticker":"GWR","date":"2015-10-01","pret":0.02105,"close":59.43}
{"ticker":"GWR","date":"2015-10-02","pret":-0.01848,"close":61.34}
{"ticker":"GWR","date":"2015-10-05","pret":0.0622,"close":65.86}
{"ticker":"GWR","date":"2015-10-06","pret":0.05278,"close":65.43}
{"ticker":"GWR","date":"2015-10-07","pret":0.00775,"close":66.53}
{"ticker":"GWR","date":"2015-10-08","pret":0.00844,"close":67.88}
{"ticker":"GWR","date":"2015-10-09","pret":0.02227,"close":68.08}
{"ticker":"GWR","date":"2015-10-12","pret":-0.00118,"close":66.6}
{"ticker":"GWR","date":"2015-10-13","pret":-0.02139,"close":64.67}
{"ticker":"GWR","date":"2015-10-14","pret":-0.03655,"close":64.59}
{"ticker":"GWR","date":"2015-10-15","pret":0.01238,"close":66.75}
{"ticker":"GWR","date":"2015-10-16","pret":0.02416,"close":64.32}
{"ticker":"GWR","date":"2015-10-19","pret":-0.03888,"close":64.63}
{"ticker":"GWR","date":"2015-10-20","pret":0.00762,"close":66.09}
{"ticker":"GWR","date":"2015-10-21","pret":0.02871,"close":65.16}
{"ticker":"GWR","date":"2015-10-22","pret":-0.01029,"close":66.05}
{"ticker":"GWR","date":"2015-10-23","pret":0.01029,"close":66.01}
{"ticker":"GWR","date":"2015-10-26","pret":-0.0109,"close":65.64}
{"ticker":"GWR","date":"2015-10-27","pret":-0.00381,"close":62.49}
{"ticker":"GWR","date":"2015-10-28","pret":-0.03815,"close":64.3}
{"ticker":"GWR","date":"2015-10-29","pret":0.01621,"close":64.56}
{"ticker":"GWR","date":"2015-10-30","pret":0.02787,"close":67.1}
{"ticker":"GWR","date":"2015-11-02","pret":0.02593,"close":68.5}
{"ticker":"GWR","date":"2015-11-03","pret":0.01352,"close":69.2}
{"ticker":"GWR","date":"2015-11-04","pret":0.01233,"close":69.72}
{"ticker":"GWR","date":"2015-11-05","pret":0.0059,"close":69.67}
{"ticker":"GWR","date":"2015-11-06","pret":-0.00517,"close":69.86}
{"ticker":"GWR","date":"2015-11-09","pret":0.00417,"close":69.11}
{"ticker":"GWR","date":"2015-11-10","pret":-0.00633,"close":68.85}
{"ticker":"GWR","date":"2015-11-11","pret":-0.00101,"close":68.29}
{"ticker":"GWR","date":"2015-11-12","pret":-0.02236,"close":67.73}
{"ticker":"GWR","date":"2015-11-13","pret":-0.00311,"close":67.99}
{"ticker":"GWR","date":"2015-11-16","pret":0.00989,"close":68.96}
{"ticker":"GWR","date":"2015-11-17","pret":0.01139,"close":68.85}
{"ticker":"GWR","date":"2015-11-18","pret":0.01212,"close":71.07}
{"ticker":"GWR","date":"2015-11-19","pret":0.01452,"close":72.54}
{"ticker":"GWR","date":"2015-11-20","pret":0.0243,"close":71.92}
{"ticker":"GWR","date":"2015-11-23","pret":-0.00859,"close":70.08}
{"ticker":"GWR","date":"2015-11-24","pret":-0.02994,"close":69.9}
{"ticker":"GWR","date":"2015-11-25","pret":0.00272,"close":70.04}
{"ticker":"GWR","date":"2015-11-26"}
{"ticker":"GWR","date":"2015-11-27","pret":0.002,"close":70.46}
{"ticker":"GWR","date":"2015-11-30","pret":0.00668,"close":69.27}
{"ticker":"GWR","date":"2015-12-01","pret":-0.01528,"close":69.94}
{"ticker":"GWR","date":"2015-12-02","pret":0.00086,"close":67.61}
{"ticker":"GWR","date":"2015-12-03","pret":-0.02298,"close":64.61}
{"ticker":"GWR","date":"2015-12-04","pret":-0.07483,"close":61.02}
{"ticker":"GWR","date":"2015-12-07","pret":-0.03288,"close":58.9}
{"ticker":"GWR","date":"2015-12-08","pret":-0.05059,"close":55.62}
{"ticker":"GWR","date":"2015-12-09","pret":-0.04875,"close":55.5}
{"ticker":"GWR","date":"2015-12-10","pret":0.00632,"close":54.35}
{"ticker":"GWR","date":"2015-12-11","pret":-0.04112,"close":51.21}
{"ticker":"GWR","date":"2015-12-14","pret":-0.04956,"close":50.28}
{"ticker":"GWR","date":"2015-12-15","pret":0.00177,"close":51.27}
{"ticker":"GWR","date":"2015-12-16","pret":0.02638,"close":53.03}
{"ticker":"GWR","date":"2015-12-17"}
{"ticker":"GWR","date":"2015-12-18","pret":-0.00192,"close":50.84}
{"ticker":"GWR","date":"2015-12-21","pret":-0.02035,"close":50.77}
{"ticker":"GWR","date":"2015-12-22","pret":0.00059,"close":52.44}
{"ticker":"GWR","date":"2015-12-23","pret":0.03556,"close":53.97}
{"ticker":"GWR","date":"2015-12-24","pret":0.01648,"close":54.08}
{"ticker":"GWR","date":"2015-12-28","pret":0.00297,"close":53.58}
{"ticker":"GWR","date":"2015-12-29","pret":-0.00334,"close":54.13}
{"ticker":"GWR","date":"2015-12-30","pret":-0.00167,"close":54.08}
{"ticker":"GWR","date":"2015-12-31","pret":-0.00804,"close":53.69}
{"ticker":"GWR","date":"2016-01-04","pret":-0.0047,"close":53.59}
{"ticker":"GWR","date":"2016-01-05","pret":0.0105,"close":52.72}
{"ticker":"GWRE","date":"2015-01-02","pret":-0.01267,"close":49.97}
{"ticker":"GWRE","date":"2015-01-05","pret":-0.03007,"close":48.81}
{"ticker":"GWRE","date":"2015-01-06","pret":-0.01343,"close":48.28}
{"ticker":"GWRE","date":"2015-01-07","pret":-0.0039,"close":48.53}
{"ticker":"GWRE","date":"2015-01-08","pret":0.0037,"close":49.65}
{"ticker":"GWRE","date":"2015-01-09","pret":0.01505,"close":49.09}
{"ticker":"GWRE","date":"2015-01-12","pret":-0.00607,"close":47.8}
{"ticker":"GWRE","date":"2015-01-13","pret":-0.01741,"close":47.74}
{"ticker":"GWRE","date":"2015-01-14","pret":-0.02257,"close":47.58}
{"ticker":"GWRE","date":"2015-01-15","pret":0.00716,"close":45.6}
{"ticker":"GWRE","date":"2015-01-16","pret":-0.04991,"close":47.61}
{"ticker":"GWRE","date":"2015-01-20","pret":0.04991,"close":48.67}
{"ticker":"GWRE","date":"2015-01-21","pret":0.01871,"close":48.89}
{"ticker":"GWRE","date":"2015-01-22","pret":0.01675,"close":50.37}
{"ticker":"GWRE","date":"2015-01-23","pret":0.01787,"close":50.8}
{"ticker":"GWRE","date":"2015-01-26","pret":0.00852,"close":51.45}
{"ticker":"GWRE","date":"2015-01-27","pret":0.00079,"close":50.54}
{"ticker":"GWRE","date":"2015-01-28","pret":0.00118,"close":50.22}
{"ticker":"GWRE","date":"2015-01-29","pret":-0.00969,"close":50.96}
{"ticker":"GWRE","date":"2015-01-30","pret":0.00357,"close":50.1}
{"ticker":"GWRE","date":"2015-02-02","pret":-0.00377,"close":50.99}
{"ticker":"GWRE","date":"2015-02-03","pret":0.01265,"close":51.66}
{"ticker":"GWRE","date":"2015-02-04","pret":0.00743,"close":51.8}
{"ticker":"GWRE","date":"2015-02-05","pret":0.01586,"close":53.28}
{"ticker":"GWRE","date":"2015-02-06","pret":0.02388,"close":52.98}
{"ticker":"GWRE","date":"2015-02-09","pret":-0.01244,"close":52.39}
{"ticker":"GWRE","date":"2015-02-10","pret":0.0017,"close":53.18}
{"ticker":"GWRE","date":"2015-02-11","pret":0.00736,"close":52.53}
{"ticker":"GWRE","date":"2015-02-12","pret":-0.00906,"close":54.39}
{"ticker":"GWRE","date":"2015-02-13","pret":0.03357,"close":54.81}
{"ticker":"GWRE","date":"2015-02-17","pret":0.00055,"close":55.03}
{"ticker":"GWRE","date":"2015-02-18","pret":0.00457,"close":55.01}
{"ticker":"GWRE","date":"2015-02-19","pret":-0.00091,"close":54.96}
{"ticker":"GWRE","date":"2015-02-20","pret":0.00401,"close":55.11}
{"ticker":"GWRE","date":"2015-02-23","pret":-0.00146,"close":55.06}
{"ticker":"GWRE","date":"2015-02-24","pret":0.00472,"close":54.5}
{"ticker":"GWRE","date":"2015-02-25","pret":-0.01424,"close":54.34}
{"ticker":"GWRE","date":"2015-02-26","pret":0.00129,"close":54.89}
{"ticker":"GWRE","date":"2015-02-27","pret":0.00914,"close":55.66}
{"ticker":"GWRE","date":"2015-03-02","pret":0.01463,"close":54.73}
{"ticker":"GWRE","date":"2015-03-03","pret":-0.02359,"close":54.1}
{"ticker":"GWRE","date":"2015-03-04","pret":-0.01145,"close":53.37}
{"ticker":"GWRE","date":"2015-03-05","pret":-0.01196,"close":53.04}
{"ticker":"GWRE","date":"2015-03-06","pret":-0.01267,"close":52.98}
{"ticker":"GWRE","date":"2015-03-09","pret":0.00834,"close":52.25}
{"ticker":"GWRE","date":"2015-03-10","pret":-0.02195,"close":51.2}
{"ticker":"GWRE","date":"2015-03-11","pret":-0.01399,"close":49.61}
{"ticker":"GWRE","date":"2015-03-12","pret":-0.02236,"close":51.35}
{"ticker":"GWRE","date":"2015-03-13","pret":0.02705,"close":52.23}
{"ticker":"GWRE","date":"2015-03-16","pret":0.02234,"close":52.87}
{"ticker":"GWRE","date":"2015-03-17","pret":0.00152,"close":52.6}
{"ticker":"GWRE","date":"2015-03-18","pret":-0.00477,"close":53.16}
{"ticker":"GWRE","date":"2015-03-19","pret":0.01423,"close":52.81}
{"ticker":"GWRE","date":"2015-03-20","pret":0.00132,"close":53.65}
{"ticker":"GWRE","date":"2015-03-23","pret":0.00936,"close":52.5}
{"ticker":"GWRE","date":"2015-03-24","pret":-0.02034,"close":51.59}
{"ticker":"GWRE","date":"2015-03-25","pret":-0.01572,"close":50.51}
{"ticker":"GWRE","date":"2015-03-26","pret":-0.02445,"close":51.2}
{"ticker":"GWRE","date":"2015-03-27","pret":0.01572,"close":52.56}
{"ticker":"GWRE","date":"2015-03-30","pret":0.02579,"close":53.26}
{"ticker":"GWRE","date":"2015-03-31","pret":0.00512,"close":52.61}
{"ticker":"GWRE","date":"2015-04-01","pret":-0.00474,"close":52.47}
{"ticker":"GWRE","date":"2015-04-02","pret":-0.00304,"close":52.53}
{"ticker":"GWRE","date":"2015-04-06","pret":-0.0088,"close":52.74}
{"ticker":"GWRE","date":"2015-04-07","pret":0.0145,"close":52.66}
{"ticker":"GWRE","date":"2015-04-08","pret":0.00076,"close":53.65}
{"ticker":"GWRE","date":"2015-04-09","pret":0.01241,"close":53.97}
{"ticker":"GWRE","date":"2015-04-10","pret":0.0093,"close":53.99}
{"ticker":"GWRE","date":"2015-04-13","pret":-0.00093,"close":53.5}
{"ticker":"GWRE","date":"2015-04-14","pret":-0.01062,"close":53.32}
{"ticker":"GWRE","date":"2015-04-15","pret":-0.00206,"close":53.19}
{"ticker":"GWRE","date":"2015-04-16","pret":-0.00244,"close":52.53}
{"ticker":"GWRE","date":"2015-04-17","pret":-0.02689,"close":51.42}
{"ticker":"GWRE","date":"2015-04-20","pret":0.00424,"close":52.32}
{"ticker":"GWRE","date":"2015-04-21","pret":0.01282,"close":52.55}
{"ticker":"GWRE","date":"2015-04-22","pret":-0.0019,"close":52.25}
{"ticker":"GWRE","date":"2015-04-23","pret":-0.00995,"close":52.3}
{"ticker":"GWRE","date":"2015-04-24","pret":0.0069,"close":52.44}
{"ticker":"GWRE","date":"2015-04-27","pret":0.00305,"close":51.92}
{"ticker":"GWRE","date":"2015-04-28","pret":-0.00918,"close":51.56}
{"ticker":"GWRE","date":"2015-04-29","pret":-0.0116,"close":51.73}
{"ticker":"GWRE","date":"2015-04-30","pret":-0.00078,"close":49.95}
{"ticker":"GWRE","date":"2015-05-01","pret":-0.02882,"close":50.15}
{"ticker":"GWRE","date":"2015-05-04","pret":0.0044,"close":50.47}
{"ticker":"GWRE","date":"2015-05-05","pret":0.00199,"close":51.38}
{"ticker":"GWRE","date":"2015-05-06","pret":0.02437,"close":52.24}
{"ticker":"GWRE","date":"2015-05-07","pret":0.01216,"close":51.97}
{"ticker":"GWRE","date":"2015-05-08","pret":0.00574,"close":52.07}
{"ticker":"GWRE","date":"2015-05-11","pret":-0.0067,"close":52.4}
{"ticker":"GWRE","date":"2015-05-12","pret":-0.00058,"close":51.57}
{"ticker":"GWRE","date":"2015-05-13","pret":-0.00597,"close":51.85}
{"ticker":"GWRE","date":"2015-05-14","pret":0.00501,"close":50.01}
{"ticker":"GWRE","date":"2015-05-15","pret":-0.03762,"close":49.33}
{"ticker":"GWRE","date":"2015-05-18","pret":-0.01854,"close":49.98}
{"ticker":"GWRE","date":"2015-05-19","pret":0.01514,"close":50.32}
{"ticker":"GWRE","date":"2015-05-20","pret":0.01195,"close":49.97}
{"ticker":"GWRE","date":"2015-05-21","pret":-0.00975,"close":49.92}
{"ticker":"GWRE","date":"2015-05-22","pret":-0.0012,"close":50.3}
{"ticker":"GWRE","date":"2015-05-26","pret":0.0006,"close":49.35}
{"ticker":"GWRE","date":"2015-05-27","pret":-0.0137,"close":49.82}
{"ticker":"GWRE","date":"2015-05-28","pret":0.01029,"close":49.72}
{"ticker":"GWRE","date":"2015-05-29","pret":-0.00604,"close":48.45}
{"ticker":"GWRE","date":"2015-06-01","pret":-0.01608,"close":48.12}
{"ticker":"GWRE","date":"2015-06-02","pret":-0.02011,"close":47.4}
{"ticker":"GWRE","date":"2015-06-03","pret":-0.01604,"close":52.98}
{"ticker":"GWRE","date":"2015-06-04","pret":0.11561,"close":51.16}
{"ticker":"GWRE","date":"2015-06-05","pret":-0.03099,"close":51.24}
{"ticker":"GWRE","date":"2015-06-08","pret":0.00176,"close":50.37}
{"ticker":"GWRE","date":"2015-06-09","pret":-0.01613,"close":50.49}
{"ticker":"GWRE","date":"2015-06-10","pret":0.00652,"close":51.01}
{"ticker":"GWRE","date":"2015-06-11","pret":0.01156,"close":50.79}
{"ticker":"GWRE","date":"2015-06-12","pret":-0.01491,"close":50.67}
{"ticker":"GWRE","date":"2015-06-15","pret":0.0116,"close":50.42}
{"ticker":"GWRE","date":"2015-06-16","pret":-0.01894,"close":51.04}
{"ticker":"GWRE","date":"2015-06-17","pret":0.01738,"close":50.47}
{"ticker":"GWRE","date":"2015-06-18","pret":-0.0132,"close":50.82}
{"ticker":"GWRE","date":"2015-06-19","pret":0.00849,"close":51.14}
{"ticker":"GWRE","date":"2015-06-22","pret":0.00784,"close":51.74}
{"ticker":"GWRE","date":"2015-06-23","pret":0.01164,"close":53.19}
{"ticker":"GWRE","date":"2015-06-24","pret":0.02137,"close":53.05}
{"ticker":"GWRE","date":"2015-06-25","pret":0.00621,"close":53.77}
{"ticker":"GWRE","date":"2015-06-26","pret":0.00878,"close":54.61}
{"ticker":"GWRE","date":"2015-06-29","pret":-0.00803,"close":52.92}
{"ticker":"GWRE","date":"2015-06-30","pret":-0.0064,"close":52.93}
{"ticker":"GWRE","date":"2015-07-01","pret":0.00808,"close":53.21}
{"ticker":"GWRE","date":"2015-07-02","pret":-0.00019,"close":53.12}
{"ticker":"GWRE","date":"2015-07-06","pret":-0.0168,"close":53.22}
{"ticker":"GWRE","date":"2015-07-07","pret":0.01155,"close":54.23}
{"ticker":"GWRE","date":"2015-07-08","pret":0.01513,"close":53.86}
{"ticker":"GWRE","date":"2015-07-09","pret":0.00996,"close":56.29}
{"ticker":"GWRE","date":"2015-07-10","pret":0.04416,"close":56.24}
{"ticker":"GWRE","date":"2015-07-13","pret":-0.0129,"close":56.5}
{"ticker":"GWRE","date":"2015-07-14","pret":0.00497,"close":56.64}
{"ticker":"GWRE","date":"2015-07-15","pret":0.00318,"close":56.33}
{"ticker":"GWRE","date":"2015-07-16","pret":-0.003,"close":56.43}
{"ticker":"GWRE","date":"2015-07-17","pret":-0.00035,"close":56.72}
{"ticker":"GWRE","date":"2015-07-20","pret":0.00758,"close":57.94}
{"ticker":"GWRE","date":"2015-07-21","pret":0.01586,"close":57.41}
{"ticker":"GWRE","date":"2015-07-22","pret":-0.01095,"close":57.48}
{"ticker":"GWRE","date":"2015-07-23","pret":0.01768,"close":60.08}
{"ticker":"GWRE","date":"2015-07-24","pret":0.02928,"close":59.36}
{"ticker":"GWRE","date":"2015-07-27","pret":-0.01818,"close":59.03}
{"ticker":"GWRE","date":"2015-07-28","pret":0.0061,"close":59.54}
{"ticker":"GWRE","date":"2015-07-29","pret":0.00219,"close":59.31}
{"ticker":"GWRE","date":"2015-07-30","pret":-0.00642,"close":59.29}
{"ticker":"GWRE","date":"2015-07-31","pret":0.00524,"close":59.05}
{"ticker":"GWRE","date":"2015-08-03","pret":-0.0027,"close":58.49}
{"ticker":"GWRE","date":"2015-08-04","pret":-0.00832,"close":58.32}
{"ticker":"GWRE","date":"2015-08-05","pret":0.00119,"close":58.88}
{"ticker":"GWRE","date":"2015-08-06","pret":0.00391,"close":57.71}
{"ticker":"GWRE","date":"2015-08-07","pret":-0.02874,"close":57.49}
{"ticker":"GWRE","date":"2015-08-10","pret":0.01111,"close":58.55}
{"ticker":"GWRE","date":"2015-08-11","pret":0.00069,"close":57.39}
{"ticker":"GWRE","date":"2015-08-12","pret":-0.02004,"close":57.17}
{"ticker":"GWRE","date":"2015-08-13","pret":0.00719,"close":56.5}
{"ticker":"GWRE","date":"2015-08-14","pret":-0.01515,"close":57.9}
{"ticker":"GWRE","date":"2015-08-17","pret":0.01986,"close":58.52}
{"ticker":"GWRE","date":"2015-08-18","pret":0.01639,"close":57.96}
{"ticker":"GWRE","date":"2015-08-19","pret":-0.01101,"close":57.46}
{"ticker":"GWRE","date":"2015-08-20","pret":-0.01166,"close":55.35}
{"ticker":"GWRE","date":"2015-08-21","pret":-0.0442,"close":54.65}
{"ticker":"GWRE","date":"2015-08-24","pret":-0.05375,"close":52.36}
{"ticker":"GWRE","date":"2015-08-25","pret":0.04049,"close":52.15}
{"ticker":"GWRE","date":"2015-08-26","pret":-0.01513,"close":52.72}
{"ticker":"GWRE","date":"2015-08-27","pret":0.00301,"close":53.93}
{"ticker":"GWRE","date":"2015-08-28","pret":0.00897,"close":53.86}
{"ticker":"GWRE","date":"2015-08-31","pret":0.00723,"close":55.91}
{"ticker":"GWRE","date":"2015-09-01","pret":0.01485,"close":54.64}
{"ticker":"GWRE","date":"2015-09-02","pret":-0.03631,"close":54.69}
{"ticker":"GWRE","date":"2015-09-03","pret":0.03102,"close":54}
{"ticker":"GWRE","date":"2015-09-04","pret":-0.01641,"close":53.73}
{"ticker":"GWRE","date":"2015-09-08","pret":0.0111,"close":54.48}
{"ticker":"GWRE","date":"2015-09-09","pret":0.0022,"close":52.72}
{"ticker":"GWRE","date":"2015-09-10","pret":-0.02961,"close":52.77}
{"ticker":"GWRE","date":"2015-09-11","pret":-0.00607,"close":52.3}
{"ticker":"GWRE","date":"2015-09-14","pret":-0.00152,"close":51.78}
{"ticker":"GWRE","date":"2015-09-15","pret":-0.01323,"close":52.56}
{"ticker":"GWRE","date":"2015-09-16","pret":0.0138,"close":52.44}
{"ticker":"GWRE","date":"2015-09-17","pret":-0.01014,"close":51.98}
{"ticker":"GWRE","date":"2015-09-18","pret":-0.01589,"close":51.85}
{"ticker":"GWRE","date":"2015-09-21","pret":0.01666,"close":52.23}
{"ticker":"GWRE","date":"2015-09-22","pret":-0.00752,"close":52.01}
{"ticker":"GWRE","date":"2015-09-23","pret":0.00656,"close":53.1}
{"ticker":"GWRE","date":"2015-09-24","pret":0.01432,"close":52.19}
{"ticker":"GWRE","date":"2015-09-25","pret":-0.00285,"close":52.01}
{"ticker":"GWRE","date":"2015-09-28","pret":-0.01282,"close":50.68}
{"ticker":"GWRE","date":"2015-09-29","pret":-0.02279,"close":51.35}
{"ticker":"GWRE","date":"2015-09-30","pret":0.01758,"close":52.58}
{"ticker":"GWRE","date":"2015-10-01","pret":0.01765,"close":52.67}
{"ticker":"GWRE","date":"2015-10-02","pret":-0.00994,"close":54.12}
{"ticker":"GWRE","date":"2015-10-05","pret":0.04268,"close":55.62}
{"ticker":"GWRE","date":"2015-10-06","pret":0.02113,"close":53.94}
{"ticker":"GWRE","date":"2015-10-07","pret":-0.02648,"close":54.06}
{"ticker":"GWRE","date":"2015-10-08","pret":-0.00074,"close":54}
{"ticker":"GWRE","date":"2015-10-09","pret":0.00296,"close":53.58}
{"ticker":"GWRE","date":"2015-10-12","pret":-0.00965,"close":54.19}
{"ticker":"GWRE","date":"2015-10-13","pret":0.00316,"close":52.92}
{"ticker":"GWRE","date":"2015-10-14","pret":-0.0163,"close":52.38}
{"ticker":"GWRE","date":"2015-10-15","pret":-0.01044,"close":54.81}
{"ticker":"GWRE","date":"2015-10-16","pret":0.05043,"close":56.55}
{"ticker":"GWRE","date":"2015-10-19","pret":0.02332,"close":56.51}
{"ticker":"GWRE","date":"2015-10-20","pret":-0.00053,"close":55.5}
{"ticker":"GWRE","date":"2015-10-21","pret":-0.0107,"close":55.26}
{"ticker":"GWRE","date":"2015-10-22","pret":-0.00287,"close":57.22}
{"ticker":"GWRE","date":"2015-10-23","pret":0.04001,"close":57.81}
{"ticker":"GWRE","date":"2015-10-26","pret":-0.00416,"close":57.2}
{"ticker":"GWRE","date":"2015-10-27","pret":-0.01134,"close":56.4}
{"ticker":"GWRE","date":"2015-10-28","pret":-0.00988,"close":59.21}
{"ticker":"GWRE","date":"2015-10-29","pret":0.04267,"close":58.46}
{"ticker":"GWRE","date":"2015-10-30","pret":0.01165,"close":58.23}
{"ticker":"GWRE","date":"2015-11-02","pret":-0.02326,"close":58.66}
{"ticker":"GWRE","date":"2015-11-03","pret":0.00787,"close":57.68}
{"ticker":"GWRE","date":"2015-11-04","pret":-0.01945,"close":58.99}
{"ticker":"GWRE","date":"2015-11-05","pret":0.01945,"close":58.21}
{"ticker":"GWRE","date":"2015-11-06","pret":-0.01667,"close":60.04}
{"ticker":"GWRE","date":"2015-11-09","pret":0.03441,"close":58.67}
{"ticker":"GWRE","date":"2015-11-10","pret":-0.02167,"close":57.97}
{"ticker":"GWRE","date":"2015-11-11","pret":-0.00584,"close":57.92}
{"ticker":"GWRE","date":"2015-11-12","pret":-0.00864,"close":57.76}
{"ticker":"GWRE","date":"2015-11-13","pret":-0.00452,"close":56.82}
{"ticker":"GWRE","date":"2015-11-16","pret":-0.00964,"close":57.47}
{"ticker":"GWRE","date":"2015-11-17","pret":0.01555,"close":57.45}
{"ticker":"GWRE","date":"2015-11-18","pret":-0.00347,"close":58.62}
{"ticker":"GWRE","date":"2015-11-19","pret":0.01981,"close":59.9}
{"ticker":"GWRE","date":"2015-11-20","pret":0.02759,"close":59.07}
{"ticker":"GWRE","date":"2015-11-23","pret":-0.02333,"close":58.72}
{"ticker":"GWRE","date":"2015-11-24","pret":-0.01007,"close":59}
{"ticker":"GWRE","date":"2015-11-25","pret":0.01448,"close":59.74}
{"ticker":"GWRE","date":"2015-11-26"}
{"ticker":"GWRE","date":"2015-11-27","pret":0.00942,"close":60.15}
{"ticker":"GWRE","date":"2015-11-30","pret":0.00967,"close":59.33}
{"ticker":"GWRE","date":"2015-12-01","pret":-0.01471,"close":60.55}
{"ticker":"GWRE","date":"2015-12-02","pret":0.07537,"close":59.75}
{"ticker":"GWRE","date":"2015-12-03","pret":-0.06782,"close":59.16}
{"ticker":"GWRE","date":"2015-12-04","pret":-0.01024,"close":59.55}
{"ticker":"GWRE","date":"2015-12-07","pret":0.00068,"close":59.92}
{"ticker":"GWRE","date":"2015-12-08","pret":-0.00253,"close":60.82}
{"ticker":"GWRE","date":"2015-12-09","pret":0.02472,"close":59.66}
{"ticker":"GWRE","date":"2015-12-10","pret":-0.01798,"close":59.75}
{"ticker":"GWRE","date":"2015-12-11","pret":-0.01387,"close":58.99}
{"ticker":"GWRE","date":"2015-12-14","pret":0.0034,"close":58.32}
{"ticker":"GWRE","date":"2015-12-15","pret":-0.01075,"close":59.85}
{"ticker":"GWRE","date":"2015-12-16","pret":0.02591,"close":59.72}
{"ticker":"GWRE","date":"2015-12-17"}
{"ticker":"GWRE","date":"2015-12-18","pret":-0.02129,"close":58.15}
{"ticker":"GWRE","date":"2015-12-21","pret":-0.00892,"close":57.78}
{"ticker":"GWRE","date":"2015-12-22","pret":0.00207,"close":58.37}
{"ticker":"GWRE","date":"2015-12-23","pret":0.00839,"close":60.11}
{"ticker":"GWRE","date":"2015-12-24","pret":0.02093,"close":60.1}
{"ticker":"GWRE","date":"2015-12-28","pret":0,"close":60.9}
{"ticker":"GWRE","date":"2015-12-29","pret":0.01853,"close":61.9}
{"ticker":"GWRE","date":"2015-12-30","pret":0.01157,"close":61.4}
{"ticker":"GWRE","date":"2015-12-31","pret":-0.0065,"close":60.16}
{"ticker":"GWRE","date":"2016-01-04","pret":-0.0357,"close":58.15}
{"ticker":"GWRE","date":"2016-01-05","pret":-0.01774,"close":57.76}
{"ticker":"GWW","date":"2015-01-02","pret":-0.00863,"close":255.22}
{"ticker":"GWW","date":"2015-01-05","pret":-0.0091,"close":248.98}
{"ticker":"GWW","date":"2015-01-06","pret":-0.01657,"close":245.45}
{"ticker":"GWW","date":"2015-01-07","pret":-0.01425,"close":245.67}
{"ticker":"GWW","date":"2015-01-08","pret":0.00559,"close":251.14}
{"ticker":"GWW","date":"2015-01-09","pret":0.01333,"close":248.23}
{"ticker":"GWW","date":"2015-01-12","pret":-0.00664,"close":245.15}
{"ticker":"GWW","date":"2015-01-13","pret":-0.00887,"close":243.44}
{"ticker":"GWW","date":"2015-01-14","pret":-0.02013,"close":241.9}
{"ticker":"GWW","date":"2015-01-15","pret":0.00458,"close":237.92}
{"ticker":"GWW","date":"2015-01-16","pret":-0.02125,"close":241.29}
{"ticker":"GWW","date":"2015-01-20","pret":0.017,"close":242.61}
{"ticker":"GWW","date":"2015-01-21","pret":-0.00348,"close":244.19}
{"ticker":"GWW","date":"2015-01-22","pret":0.0167,"close":245.16}
{"ticker":"GWW","date":"2015-01-23","pret":-0.00704,"close":245.99}
{"ticker":"GWW","date":"2015-01-26","pret":-0.02951,"close":234.81}
{"ticker":"GWW","date":"2015-01-27","pret":-0.0251,"close":231.68}
{"ticker":"GWW","date":"2015-01-28","pret":0.0095,"close":231.04}
{"ticker":"GWW","date":"2015-01-29","pret":-0.00547,"close":235.92}
{"ticker":"GWW","date":"2015-01-30","pret":0.01215,"close":235.84}
{"ticker":"GWW","date":"2015-02-02","pret":-0.00244,"close":240.51}
{"ticker":"GWW","date":"2015-02-03","pret":0.03402,"close":244.57}
{"ticker":"GWW","date":"2015-02-04","pret":0.00157,"close":239.16}
{"ticker":"GWW","date":"2015-02-05","pret":-0.01067,"close":240.02}
{"ticker":"GWW","date":"2015-02-06","pret":-0.00046,"close":240.3}
{"ticker":"GWW","date":"2015-02-09","pret":-0.00155,"close":238.63}
{"ticker":"GWW","date":"2015-02-10","pret":0.00205,"close":238.88}
{"ticker":"GWW","date":"2015-02-11","pret":-0.00809,"close":237.6}
{"ticker":"GWW","date":"2015-02-12","pret":-0.00409,"close":234.31}
{"ticker":"GWW","date":"2015-02-13","pret":-0.01006,"close":234.87}
{"ticker":"GWW","date":"2015-02-17","pret":0.0023,"close":233.84}
{"ticker":"GWW","date":"2015-02-18","pret":-0.00252,"close":235.65}
{"ticker":"GWW","date":"2015-02-19","pret":0.00608,"close":235.55}
{"ticker":"GWW","date":"2015-02-20","pret":-0.00451,"close":238.14}
{"ticker":"GWW","date":"2015-02-23","pret":0.00912,"close":236.17}
{"ticker":"GWW","date":"2015-02-24","pret":-0.00364,"close":237.51}
{"ticker":"GWW","date":"2015-02-25","pret":0.00494,"close":239.59}
{"ticker":"GWW","date":"2015-02-26","pret":0.00999,"close":240.38}
{"ticker":"GWW","date":"2015-02-27","pret":0.00246,"close":236.91}
{"ticker":"GWW","date":"2015-03-02","pret":-0.01464,"close":239.2}
{"ticker":"GWW","date":"2015-03-03","pret":0.00779,"close":241.29}
{"ticker":"GWW","date":"2015-03-04","pret":-0.00025,"close":236}
{"ticker":"GWW","date":"2015-03-05","pret":-0.00724,"close":238.04}
{"ticker":"GWW","date":"2015-03-06","pret":-0.0022,"close":235.27}
{"ticker":"GWW","date":"2015-03-09","pret":-0.00276,"close":235.83}
{"ticker":"GWW","date":"2015-03-10","pret":-0.00848,"close":230.27}
{"ticker":"GWW","date":"2015-03-11","pret":-0.01536,"close":232.17}
{"ticker":"GWW","date":"2015-03-12","pret":0.013,"close":231.71}
{"ticker":"GWW","date":"2015-03-13","pret":-0.00944,"close":230.72}
{"ticker":"GWW","date":"2015-03-16","pret":0.00471,"close":234.01}
{"ticker":"GWW","date":"2015-03-17","pret":0.00078,"close":234.48}
{"ticker":"GWW","date":"2015-03-18","pret":0.00815,"close":238.41}
{"ticker":"GWW","date":"2015-03-19","pret":0.01308,"close":237.06}
{"ticker":"GWW","date":"2015-03-20","pret":0.00421,"close":236.15}
{"ticker":"GWW","date":"2015-03-23","pret":-0.01613,"close":233.57}
{"ticker":"GWW","date":"2015-03-24","pret":-0.00312,"close":234.21}
{"ticker":"GWW","date":"2015-03-25","pret":0.00929,"close":234.83}
{"ticker":"GWW","date":"2015-03-26","pret":-0.0054,"close":234.33}
{"ticker":"GWW","date":"2015-03-27","pret":-0.00132,"close":234.6}
{"ticker":"GWW","date":"2015-03-30","pret":0.00647,"close":237.49}
{"ticker":"GWW","date":"2015-03-31","pret":0.00487,"close":235.81}
{"ticker":"GWW","date":"2015-04-01","pret":-0.00814,"close":231.88}
{"ticker":"GWW","date":"2015-04-02","pret":-0.01286,"close":230.42}
{"ticker":"GWW","date":"2015-04-06","pret":-0.01337,"close":235.15}
{"ticker":"GWW","date":"2015-04-07","pret":0.02166,"close":232.86}
{"ticker":"GWW","date":"2015-04-08","pret":-0.00635,"close":234.31}
{"ticker":"GWW","date":"2015-04-09","pret":0.00288,"close":234.85}
{"ticker":"GWW","date":"2015-04-10","pret":0.00991,"close":234.71}
{"ticker":"GWW","date":"2015-04-13","pret":0.0006,"close":234.96}
{"ticker":"GWW","date":"2015-04-14","pret":0.00508,"close":238.15}
{"ticker":"GWW","date":"2015-04-15","pret":0.00728,"close":241.83}
{"ticker":"GWW","date":"2015-04-16","pret":0.04795,"close":241.87}
{"ticker":"GWW","date":"2015-04-17","pret":-0.0416,"close":239.33}
{"ticker":"GWW","date":"2015-04-20","pret":0.00362,"close":238.95}
{"ticker":"GWW","date":"2015-04-21","pret":-0.00266,"close":243.01}
{"ticker":"GWW","date":"2015-04-22","pret":0.01578,"close":243.45}
{"ticker":"GWW","date":"2015-04-23","pret":-0.00374,"close":244.28}
{"ticker":"GWW","date":"2015-04-24","pret":0.00885,"close":247.1}
{"ticker":"GWW","date":"2015-04-27","pret":0.01361,"close":249.44}
{"ticker":"GWW","date":"2015-04-28","pret":0.00277,"close":249.19}
{"ticker":"GWW","date":"2015-04-29","pret":-0.00354,"close":250.13}
{"ticker":"GWW","date":"2015-04-30","pret":0.0043,"close":248.43}
{"ticker":"GWW","date":"2015-05-01","pret":-0.00172,"close":248.94}
{"ticker":"GWW","date":"2015-05-04","pret":-0.00004,"close":248.86}
{"ticker":"GWW","date":"2015-05-05","pret":-0.00346,"close":245.99}
{"ticker":"GWW","date":"2015-05-06","pret":-0.00598,"close":246.1}
{"ticker":"GWW","date":"2015-05-07","pret":-0.00965,"close":245.81}
{"ticker":"GWW","date":"2015-05-08","pret":0.01499,"close":249.16}
{"ticker":"GWW","date":"2015-05-11","pret":0.0021,"close":248.81}
{"ticker":"GWW","date":"2015-05-12","pret":-0.00234,"close":251.24}
{"ticker":"GWW","date":"2015-05-13","pret":0.00795,"close":245.93}
{"ticker":"GWW","date":"2015-05-14","pret":-0.01297,"close":247.04}
{"ticker":"GWW","date":"2015-05-15","pret":0.00154,"close":246.05}
{"ticker":"GWW","date":"2015-05-18","pret":-0.00345,"close":246.41}
{"ticker":"GWW","date":"2015-05-19","pret":0.0028,"close":246.16}
{"ticker":"GWW","date":"2015-05-20","pret":-0.0056,"close":246}
{"ticker":"GWW","date":"2015-05-21","pret":0.00086,"close":246.6}
{"ticker":"GWW","date":"2015-05-22","pret":0.00329,"close":245.95}
{"ticker":"GWW","date":"2015-05-26","pret":-0.00223,"close":244.92}
{"ticker":"GWW","date":"2015-05-27","pret":-0.0022,"close":245.54}
{"ticker":"GWW","date":"2015-05-28","pret":-0.00298,"close":244.66}
{"ticker":"GWW","date":"2015-05-29","pret":0.00253,"close":240.33}
{"ticker":"GWW","date":"2015-06-01","pret":-0.01855,"close":241}
{"ticker":"GWW","date":"2015-06-02","pret":-0.00116,"close":241.96}
{"ticker":"GWW","date":"2015-06-03","pret":0.00919,"close":242.91}
{"ticker":"GWW","date":"2015-06-04","pret":-0.00516,"close":239.25}
{"ticker":"GWW","date":"2015-06-05","pret":-0.00802,"close":241.1}
{"ticker":"GWW","date":"2015-06-08","pret":0.0035,"close":239.49}
{"ticker":"GWW","date":"2015-06-09","pret":-0.0025,"close":241.51}
{"ticker":"GWW","date":"2015-06-10","pret":0.00797,"close":242.29}
{"ticker":"GWW","date":"2015-06-11","pret":0.00429,"close":243.34}
{"ticker":"GWW","date":"2015-06-12","pret":-0.00086,"close":238.15}
{"ticker":"GWW","date":"2015-06-15","pret":-0.02669,"close":236.92}
{"ticker":"GWW","date":"2015-06-16","pret":-0.0014,"close":237.87}
{"ticker":"GWW","date":"2015-06-17","pret":0.01092,"close":239.98}
{"ticker":"GWW","date":"2015-06-18","pret":0.0096,"close":243.38}
{"ticker":"GWW","date":"2015-06-19","pret":0.00926,"close":242.19}
{"ticker":"GWW","date":"2015-06-22","pret":0.0032,"close":244.12}
{"ticker":"GWW","date":"2015-06-23","pret":0.00409,"close":245.41}
{"ticker":"GWW","date":"2015-06-24","pret":0.00216,"close":243.63}
{"ticker":"GWW","date":"2015-06-25","pret":-0.00663,"close":239.53}
{"ticker":"GWW","date":"2015-06-26","pret":-0.0181,"close":240.33}
{"ticker":"GWW","date":"2015-06-29","pret":-0.00017,"close":236.71}
{"ticker":"GWW","date":"2015-06-30","pret":-0.00264,"close":236.65}
{"ticker":"GWW","date":"2015-07-01","pret":-0.00063,"close":236.7}
{"ticker":"GWW","date":"2015-07-02","pret":-0.00382,"close":235.5}
{"ticker":"GWW","date":"2015-07-06","pret":-0.01612,"close":233.87}
{"ticker":"GWW","date":"2015-07-07","pret":0.00171,"close":236.98}
{"ticker":"GWW","date":"2015-07-08","pret":0.00537,"close":234.39}
{"ticker":"GWW","date":"2015-07-09","pret":0.00648,"close":235.7}
{"ticker":"GWW","date":"2015-07-10","pret":0.0027,"close":236.5}
{"ticker":"GWW","date":"2015-07-13","pret":0.00017,"close":238}
{"ticker":"GWW","date":"2015-07-14","pret":-0.00358,"close":233.27}
{"ticker":"GWW","date":"2015-07-15","pret":-0.01781,"close":230.78}
{"ticker":"GWW","date":"2015-07-16","pret":0.00017,"close":232.36}
{"ticker":"GWW","date":"2015-07-17","pret":-0.01481,"close":233.36}
{"ticker":"GWW","date":"2015-07-20","pret":0.0173,"close":235.1}
{"ticker":"GWW","date":"2015-07-21","pret":0.00675,"close":229.94}
{"ticker":"GWW","date":"2015-07-22","pret":-0.02239,"close":224.7}
{"ticker":"GWW","date":"2015-07-23","pret":-0.0225,"close":226.18}
{"ticker":"GWW","date":"2015-07-24","pret":0.0086,"close":225.77}
{"ticker":"GWW","date":"2015-07-27","pret":-0.01012,"close":225.87}
{"ticker":"GWW","date":"2015-07-28","pret":0.00751,"close":225.95}
{"ticker":"GWW","date":"2015-07-29","pret":0.00009,"close":226.96}
{"ticker":"GWW","date":"2015-07-30","pret":-0.00555,"close":225.01}
{"ticker":"GWW","date":"2015-07-31","pret":0.00864,"close":228.71}
{"ticker":"GWW","date":"2015-08-03","pret":0.00308,"close":224.85}
{"ticker":"GWW","date":"2015-08-04","pret":-0.008,"close":226.13}
{"ticker":"GWW","date":"2015-08-05","pret":0.00901,"close":227.05}
{"ticker":"GWW","date":"2015-08-06","pret":-0.00388,"close":226.07}
{"ticker":"GWW","date":"2015-08-07","pret":-0.00451,"close":225.96}
{"ticker":"GWW","date":"2015-08-10","pret":0.00751,"close":230.9}
{"ticker":"GWW","date":"2015-08-11","pret":0.00513,"close":228.05}
{"ticker":"GWW","date":"2015-08-12","pret":-0.00795,"close":230.41}
{"ticker":"GWW","date":"2015-08-13","pret":0.00581,"close":225.86}
{"ticker":"GWW","date":"2015-08-14","pret":-0.00793,"close":224.78}
{"ticker":"GWW","date":"2015-08-17","pret":-0.01031,"close":226.46}
{"ticker":"GWW","date":"2015-08-18","pret":0.00788,"close":226.73}
{"ticker":"GWW","date":"2015-08-19","pret":0.00266,"close":225.6}
{"ticker":"GWW","date":"2015-08-20","pret":-0.01147,"close":224.04}
{"ticker":"GWW","date":"2015-08-21","pret":-0.00197,"close":219.85}
{"ticker":"GWW","date":"2015-08-24","pret":-0.04738,"close":213.16}
{"ticker":"GWW","date":"2015-08-25","pret":0.0256,"close":213.32}
{"ticker":"GWW","date":"2015-08-26","pret":-0.00569,"close":217.67}
{"ticker":"GWW","date":"2015-08-27","pret":0.01367,"close":223.74}
{"ticker":"GWW","date":"2015-08-28","pret":0.01273,"close":223.23}
{"ticker":"GWW","date":"2015-08-31","pret":-0.00301,"close":223.44}
{"ticker":"GWW","date":"2015-09-01","pret":-0.01195,"close":218.74}
{"ticker":"GWW","date":"2015-09-02","pret":0.01154,"close":223.03}
{"ticker":"GWW","date":"2015-09-03","pret":-0.00646,"close":220.69}
{"ticker":"GWW","date":"2015-09-04","pret":-0.00942,"close":218.4}
{"ticker":"GWW","date":"2015-09-08","pret":0.0147,"close":225.27}
{"ticker":"GWW","date":"2015-09-09","pret":0.02316,"close":222.87}
{"ticker":"GWW","date":"2015-09-10","pret":-0.01866,"close":222.61}
{"ticker":"GWW","date":"2015-09-11","pret":-0.00526,"close":221.93}
{"ticker":"GWW","date":"2015-09-14","pret":0.00059,"close":218.14}
{"ticker":"GWW","date":"2015-09-15","pret":-0.01535,"close":222.03}
{"ticker":"GWW","date":"2015-09-16","pret":0.014,"close":222.43}
{"ticker":"GWW","date":"2015-09-17","pret":0.00004,"close":218.67}
{"ticker":"GWW","date":"2015-09-18","pret":-0.02467,"close":214.25}
{"ticker":"GWW","date":"2015-09-21","pret":-0.00906,"close":214.25}
{"ticker":"GWW","date":"2015-09-22","pret":-0.0114,"close":212.66}
{"ticker":"GWW","date":"2015-09-23","pret":0.00438,"close":210.88}
{"ticker":"GWW","date":"2015-09-24","pret":-0.02013,"close":213.37}
{"ticker":"GWW","date":"2015-09-25","pret":0.02701,"close":213.77}
{"ticker":"GWW","date":"2015-09-28","pret":-0.01008,"close":211.77}
{"ticker":"GWW","date":"2015-09-29","pret":-0.00132,"close":211.93}
{"ticker":"GWW","date":"2015-09-30","pret":0.01099,"close":215.01}
{"ticker":"GWW","date":"2015-10-01","pret":-0.00075,"close":209.46}
{"ticker":"GWW","date":"2015-10-02","pret":-0.02998,"close":215.15}
{"ticker":"GWW","date":"2015-10-05","pret":0.04085,"close":219.82}
{"ticker":"GWW","date":"2015-10-06","pret":0.01641,"close":223.73}
{"ticker":"GWW","date":"2015-10-07","pret":0.02324,"close":227.84}
{"ticker":"GWW","date":"2015-10-08","pret":0.00964,"close":231.44}
{"ticker":"GWW","date":"2015-10-09","pret":0.01624,"close":229.2}
{"ticker":"GWW","date":"2015-10-12","pret":-0.00861,"close":225.09}
{"ticker":"GWW","date":"2015-10-13","pret":-0.02695,"close":222.68}
{"ticker":"GWW","date":"2015-10-14","pret":-0.00324,"close":221.45}
{"ticker":"GWW","date":"2015-10-15","pret":-0.00045,"close":221.63}
{"ticker":"GWW","date":"2015-10-16","pret":-0.0506,"close":207.65}
{"ticker":"GWW","date":"2015-10-19","pret":-0.0214,"close":201.96}
{"ticker":"GWW","date":"2015-10-20","pret":-0.03016,"close":201.75}
{"ticker":"GWW","date":"2015-10-21","pret":0.00651,"close":201.67}
{"ticker":"GWW","date":"2015-10-22","pret":0.00573,"close":209.42}
{"ticker":"GWW","date":"2015-10-23","pret":0.0318,"close":207.85}
{"ticker":"GWW","date":"2015-10-26","pret":-0.00738,"close":206.28}
{"ticker":"GWW","date":"2015-10-27","pret":-0.01848,"close":202.46}
{"ticker":"GWW","date":"2015-10-28","pret":-0.00452,"close":207.29}
{"ticker":"GWW","date":"2015-10-29","pret":0.01862,"close":208.28}
{"ticker":"GWW","date":"2015-10-30","pret":0.00803,"close":210}
{"ticker":"GWW","date":"2015-11-02","pret":0.00592,"close":211.13}
{"ticker":"GWW","date":"2015-11-03","pret":0.00853,"close":211.05}
{"ticker":"GWW","date":"2015-11-04","pret":0,"close":210.65}
{"ticker":"GWW","date":"2015-11-05","pret":-0.01044,"close":209.78}
{"ticker":"GWW","date":"2015-11-06","pret":-0.00397,"close":212.19}
{"ticker":"GWW","date":"2015-11-09","pret":0.01053,"close":208.75}
{"ticker":"GWW","date":"2015-11-10","pret":-0.00948,"close":210.94}
{"ticker":"GWW","date":"2015-11-11","pret":0.00966,"close":211.18}
{"ticker":"GWW","date":"2015-11-12","pret":-0.00761,"close":199.83}
{"ticker":"GWW","date":"2015-11-13","pret":-0.05118,"close":197.01}
{"ticker":"GWW","date":"2015-11-16","pret":-0.0101,"close":198.28}
{"ticker":"GWW","date":"2015-11-17","pret":0.00456,"close":193.26}
{"ticker":"GWW","date":"2015-11-18","pret":-0.01862,"close":198.25}
{"ticker":"GWW","date":"2015-11-19","pret":0.01963,"close":198.31}
{"ticker":"GWW","date":"2015-11-20","pret":0.00519,"close":199.19}
{"ticker":"GWW","date":"2015-11-23","pret":-0.00146,"close":198.06}
{"ticker":"GWW","date":"2015-11-24","pret":-0.00874,"close":198.46}
{"ticker":"GWW","date":"2015-11-25","pret":0.00979,"close":198.68}
{"ticker":"GWW","date":"2015-11-26"}
{"ticker":"GWW","date":"2015-11-27","pret":0.00075,"close":199.65}
{"ticker":"GWW","date":"2015-11-30","pret":0.00251,"close":200.54}
{"ticker":"GWW","date":"2015-12-01","pret":0.00195,"close":201.64}
{"ticker":"GWW","date":"2015-12-02","pret":0.00598,"close":199.56}
{"ticker":"GWW","date":"2015-12-03","pret":-0.00408,"close":198.8}
{"ticker":"GWW","date":"2015-12-04","pret":-0.00796,"close":200.86}
{"ticker":"GWW","date":"2015-12-07","pret":0.00597,"close":198.43}
{"ticker":"GWW","date":"2015-12-08","pret":-0.01689,"close":195.06}
{"ticker":"GWW","date":"2015-12-09","pret":-0.01464,"close":193.12}
{"ticker":"GWW","date":"2015-12-10","pret":-0.00206,"close":194.47}
{"ticker":"GWW","date":"2015-12-11","pret":-0.00591,"close":190.83}
{"ticker":"GWW","date":"2015-12-14","pret":-0.00584,"close":194.13}
{"ticker":"GWW","date":"2015-12-15","pret":0.01598,"close":194.58}
{"ticker":"GWW","date":"2015-12-16","pret":0.00983,"close":196.79}
{"ticker":"GWW","date":"2015-12-17"}
{"ticker":"GWW","date":"2015-12-18","pret":-0.01231,"close":193.93}
{"ticker":"GWW","date":"2015-12-21","pret":0.00976,"close":196.37}
{"ticker":"GWW","date":"2015-12-22","pret":0.00077,"close":201.95}
{"ticker":"GWW","date":"2015-12-23","pret":0.04048,"close":205.6}
{"ticker":"GWW","date":"2015-12-24","pret":0.0083,"close":205.45}
{"ticker":"GWW","date":"2015-12-28","pret":-0.00727,"close":204.37}
{"ticker":"GWW","date":"2015-12-29","pret":0.00596,"close":205.54}
{"ticker":"GWW","date":"2015-12-30","pret":0.00083,"close":204.7}
{"ticker":"GWW","date":"2015-12-31","pret":-0.00821,"close":202.59}
{"ticker":"GWW","date":"2016-01-04","pret":-0.02137,"close":202.12}
{"ticker":"GWW","date":"2016-01-05","pret":0.01581,"close":199.68}
{"ticker":"GXP","date":"2015-01-02","pret":-0.01496,"close":27.96}
{"ticker":"GXP","date":"2015-01-05","pret":-0.02233,"close":28.27}
{"ticker":"GXP","date":"2015-01-06","pret":0.01388,"close":28.47}
{"ticker":"GXP","date":"2015-01-07","pret":0.0088,"close":28.67}
{"ticker":"GXP","date":"2015-01-08","pret":0.00803,"close":28.95}
{"ticker":"GXP","date":"2015-01-09","pret":0.0052,"close":28.47}
{"ticker":"GXP","date":"2015-01-12","pret":-0.01744,"close":28.42}
{"ticker":"GXP","date":"2015-01-13","pret":0.0164,"close":28.89}
{"ticker":"GXP","date":"2015-01-14","pret":-0.00625,"close":29.29}
{"ticker":"GXP","date":"2015-01-15","pret":0.01932,"close":29.23}
{"ticker":"GXP","date":"2015-01-16","pret":-0.00239,"close":29.33}
{"ticker":"GXP","date":"2015-01-20","pret":0.00649,"close":29.24}
{"ticker":"GXP","date":"2015-01-21","pret":-0.00717,"close":29.62}
{"ticker":"GXP","date":"2015-01-22","pret":0.01834,"close":29.53}
{"ticker":"GXP","date":"2015-01-23","pret":-0.00506,"close":29.87}
{"ticker":"GXP","date":"2015-01-26","pret":0.00842,"close":29.98}
{"ticker":"GXP","date":"2015-01-27","pret":0.00201,"close":29.9}
{"ticker":"GXP","date":"2015-01-28","pret":0.00067,"close":29.56}
{"ticker":"GXP","date":"2015-01-29","pret":-0.01245,"close":30.06}
{"ticker":"GXP","date":"2015-01-30","pret":0.01479,"close":29.57}
{"ticker":"GXP","date":"2015-02-02","pret":-0.01716,"close":29.36}
{"ticker":"GXP","date":"2015-02-03","pret":-0.00681,"close":29.44}
{"ticker":"GXP","date":"2015-02-04","pret":0.00273,"close":29.1}
{"ticker":"GXP","date":"2015-02-05","pret":-0.00444,"close":29.4}
{"ticker":"GXP","date":"2015-02-06","pret":0.00137,"close":28.03}
{"ticker":"GXP","date":"2015-02-09","pret":-0.04296,"close":27.64}
{"ticker":"GXP","date":"2015-02-10","pret":-0.01438,"close":28.09}
{"ticker":"GXP","date":"2015-02-11","pret":0.01224,"close":27.45}
{"ticker":"GXP","date":"2015-02-12","pret":-0.01695,"close":27.37}
{"ticker":"GXP","date":"2015-02-13","pret":-0.00401,"close":26.77}
{"ticker":"GXP","date":"2015-02-17","pret":-0.02478,"close":26.49}
{"ticker":"GXP","date":"2015-02-18","pret":-0.00827,"close":27.18}
{"ticker":"GXP","date":"2015-02-19","pret":0.02461,"close":27.13}
{"ticker":"GXP","date":"2015-02-20","pret":0.00037,"close":27.38}
{"ticker":"GXP","date":"2015-02-23","pret":0.01026,"close":27.59}
{"ticker":"GXP","date":"2015-02-24","pret":0.00473,"close":27.66}
{"ticker":"GXP","date":"2015-02-25","pret":-0.004,"close":27.14}
{"ticker":"GXP","date":"2015-02-26","pret":-0.01394,"close":26.72}
{"ticker":"GXP","date":"2015-02-27","pret":-0.01451,"close":26.61}
{"ticker":"GXP","date":"2015-03-02","pret":-0.00488,"close":26.37}
{"ticker":"GXP","date":"2015-03-03","pret":-0.01518,"close":26.39}
{"ticker":"GXP","date":"2015-03-04","pret":0.0042,"close":26.32}
{"ticker":"GXP","date":"2015-03-05","pret":0.00152,"close":26.33}
{"ticker":"GXP","date":"2015-03-06","pret":-0.01224,"close":25.8}
{"ticker":"GXP","date":"2015-03-09","pret":-0.00967,"close":25.97}
{"ticker":"GXP","date":"2015-03-10","pret":0.00542,"close":26.09}
{"ticker":"GXP","date":"2015-03-11","pret":0.01,"close":25.83}
{"ticker":"GXP","date":"2015-03-12","pret":-0.00652,"close":26.25}
{"ticker":"GXP","date":"2015-03-13","pret":0.00805,"close":25.81}
{"ticker":"GXP","date":"2015-03-16","pret":-0.00767,"close":26.48}
{"ticker":"GXP","date":"2015-03-17","pret":0.01566,"close":26.54}
{"ticker":"GXP","date":"2015-03-18","pret":0.00604,"close":27.03}
{"ticker":"GXP","date":"2015-03-19","pret":0.01532,"close":26.64}
{"ticker":"GXP","date":"2015-03-20","pret":-0.01006,"close":26.94}
{"ticker":"GXP","date":"2015-03-23","pret":0.00932,"close":26.71}
{"ticker":"GXP","date":"2015-03-24","pret":-0.0112,"close":26.47}
{"ticker":"GXP","date":"2015-03-25","pret":-0.00527,"close":26.09}
{"ticker":"GXP","date":"2015-03-26","pret":-0.01751,"close":25.92}
{"ticker":"GXP","date":"2015-03-27","pret":-0.00154,"close":26.13}
{"ticker":"GXP","date":"2015-03-30","pret":0.00804,"close":26.48}
{"ticker":"GXP","date":"2015-03-31","pret":0.00495,"close":26.68}
{"ticker":"GXP","date":"2015-04-01","pret":0.01095,"close":26.76}
{"ticker":"GXP","date":"2015-04-02","pret":0.00412,"close":26.95}
{"ticker":"GXP","date":"2015-04-06","pret":0.01411,"close":27.52}
{"ticker":"GXP","date":"2015-04-07","pret":0.01428,"close":27.13}
{"ticker":"GXP","date":"2015-04-08","pret":-0.01354,"close":26.88}
{"ticker":"GXP","date":"2015-04-09","pret":-0.00963,"close":26.76}
{"ticker":"GXP","date":"2015-04-10","pret":-0.00186,"close":27.02}
{"ticker":"GXP","date":"2015-04-13","pret":0.00558,"close":26.7}
{"ticker":"GXP","date":"2015-04-14","pret":-0.00894,"close":26.9}
{"ticker":"GXP","date":"2015-04-15","pret":0.00819,"close":26.8}
{"ticker":"GXP","date":"2015-04-16","pret":-0.00857,"close":26.66}
{"ticker":"GXP","date":"2015-04-17","pret":-0.00789,"close":26.68}
{"ticker":"GXP","date":"2015-04-20","pret":0.00789,"close":26.82}
{"ticker":"GXP","date":"2015-04-21","pret":0.00671,"close":26.6}
{"ticker":"GXP","date":"2015-04-22","pret":-0.00858,"close":26.55}
{"ticker":"GXP","date":"2015-04-23","pret":-0.00526,"close":26.66}
{"ticker":"GXP","date":"2015-04-24","pret":0.00526,"close":26.87}
{"ticker":"GXP","date":"2015-04-27","pret":0.00858,"close":26.65}
{"ticker":"GXP","date":"2015-04-28","pret":-0.01309,"close":26.91}
{"ticker":"GXP","date":"2015-04-29","pret":0.00563,"close":26.73}
{"ticker":"GXP","date":"2015-04-30","pret":-0.00375,"close":26.18}
{"ticker":"GXP","date":"2015-05-01","pret":-0.01591,"close":26.07}
{"ticker":"GXP","date":"2015-05-04","pret":-0.00306,"close":26.46}
{"ticker":"GXP","date":"2015-05-05","pret":0.00991,"close":25.97}
{"ticker":"GXP","date":"2015-05-06","pret":-0.01606,"close":25.81}
{"ticker":"GXP","date":"2015-05-07","pret":-0.00425,"close":25.82}
{"ticker":"GXP","date":"2015-05-08","pret":0.01878,"close":25.86}
{"ticker":"GXP","date":"2015-05-11","pret":-0.02189,"close":25.81}
{"ticker":"GXP","date":"2015-05-12","pret":-0.00506,"close":25.69}
{"ticker":"GXP","date":"2015-05-13","pret":0.00234,"close":25.48}
{"ticker":"GXP","date":"2015-05-14","pret":-0.00742,"close":25.75}
{"ticker":"GXP","date":"2015-05-15","pret":0.01131,"close":25.89}
{"ticker":"GXP","date":"2015-05-18","pret":-0.00116,"close":26.19}
{"ticker":"GXP","date":"2015-05-19","pret":0.01311,"close":26.24}
{"ticker":"GXP","date":"2015-05-20","pret":0.00535,"close":26.25}
{"ticker":"GXP","date":"2015-05-21","pret":0.00076,"close":26.29}
{"ticker":"GXP","date":"2015-05-22","pret":0,"close":26.27}
{"ticker":"GXP","date":"2015-05-26","pret":-0.00114,"close":25.95}
{"ticker":"GXP","date":"2015-05-27","pret":-0.01575,"close":25.95}
{"ticker":"GXP","date":"2015-05-28","pret":0.00733,"close":26.13}
{"ticker":"GXP","date":"2015-05-29","pret":0.0046,"close":26.07}
{"ticker":"GXP","date":"2015-06-01","pret":0,"close":25.92}
{"ticker":"GXP","date":"2015-06-02","pret":-0.01387,"close":25.53}
{"ticker":"GXP","date":"2015-06-03","pret":-0.01368,"close":25.32}
{"ticker":"GXP","date":"2015-06-04","pret":-0.00631,"close":25.24}
{"ticker":"GXP","date":"2015-06-05","pret":-0.01235,"close":24.81}
{"ticker":"GXP","date":"2015-06-08","pret":-0.00643,"close":24.81}
{"ticker":"GXP","date":"2015-06-09","pret":-0.0004,"close":24.67}
{"ticker":"GXP","date":"2015-06-10","pret":0,"close":24.77}
{"ticker":"GXP","date":"2015-06-11","pret":0.00684,"close":24.97}
{"ticker":"GXP","date":"2015-06-12","pret":-0.00442,"close":24.6}
{"ticker":"GXP","date":"2015-06-15","pret":-0.0093,"close":24.6}
{"ticker":"GXP","date":"2015-06-16","pret":-0.00081,"close":24.68}
{"ticker":"GXP","date":"2015-06-17","pret":0.00203,"close":24.81}
{"ticker":"GXP","date":"2015-06-18","pret":0.00889,"close":25.2}
{"ticker":"GXP","date":"2015-06-19","pret":0.01754,"close":25.16}
{"ticker":"GXP","date":"2015-06-22","pret":-0.00119,"close":25.09}
{"ticker":"GXP","date":"2015-06-23","pret":-0.01074,"close":24.72}
{"ticker":"GXP","date":"2015-06-24","pret":-0.01005,"close":24.42}
{"ticker":"GXP","date":"2015-06-25","pret":-0.01097,"close":24.27}
{"ticker":"GXP","date":"2015-06-26","pret":-0.00738,"close":24.59}
{"ticker":"GXP","date":"2015-06-29","pret":0.01186,"close":24.39}
{"ticker":"GXP","date":"2015-06-30","pret":-0.00489,"close":24.16}
{"ticker":"GXP","date":"2015-07-01","pret":-0.00944,"close":24.51}
{"ticker":"GXP","date":"2015-07-02","pret":0.02042,"close":24.78}
{"ticker":"GXP","date":"2015-07-06","pret":0.00363,"close":25.01}
{"ticker":"GXP","date":"2015-07-07","pret":0.00962,"close":25.61}
{"ticker":"GXP","date":"2015-07-08","pret":0.02014,"close":25.38}
{"ticker":"GXP","date":"2015-07-09","pret":-0.00509,"close":24.83}
{"ticker":"GXP","date":"2015-07-10","pret":-0.01584,"close":25.3}
{"ticker":"GXP","date":"2015-07-13","pret":0.01388,"close":25.2}
{"ticker":"GXP","date":"2015-07-14","pret":-0.00711,"close":25.1}
{"ticker":"GXP","date":"2015-07-15","pret":-0.00477,"close":25.18}
{"ticker":"GXP","date":"2015-07-16","pret":0.00794,"close":25.73}
{"ticker":"GXP","date":"2015-07-17","pret":0.01413,"close":25.49}
{"ticker":"GXP","date":"2015-07-20","pret":-0.00743,"close":25.29}
{"ticker":"GXP","date":"2015-07-21","pret":-0.00907,"close":24.83}
{"ticker":"GXP","date":"2015-07-22","pret":-0.01396,"close":24.96}
{"ticker":"GXP","date":"2015-07-23","pret":-0.0004,"close":24.73}
{"ticker":"GXP","date":"2015-07-24","pret":-0.00564,"close":24.74}
{"ticker":"GXP","date":"2015-07-27","pret":-0.0004,"close":25.19}
{"ticker":"GXP","date":"2015-07-28","pret":0.01922,"close":25.44}
{"ticker":"GXP","date":"2015-07-29","pret":0.00712,"close":25.7}
{"ticker":"GXP","date":"2015-07-30","pret":0.00941,"close":25.83}
{"ticker":"GXP","date":"2015-07-31","pret":0.0197,"close":26.11}
{"ticker":"GXP","date":"2015-08-03","pret":0.00229,"close":26.17}
{"ticker":"GXP","date":"2015-08-04","pret":-0.00115,"close":25.85}
{"ticker":"GXP","date":"2015-08-05","pret":-0.0069,"close":26.12}
{"ticker":"GXP","date":"2015-08-06","pret":0.0069,"close":25.89}
{"ticker":"GXP","date":"2015-08-07","pret":-0.01192,"close":26.42}
{"ticker":"GXP","date":"2015-08-10","pret":0.02067,"close":26.23}
{"ticker":"GXP","date":"2015-08-11","pret":-0.00456,"close":26.52}
{"ticker":"GXP","date":"2015-08-12","pret":0.0038,"close":26.93}
{"ticker":"GXP","date":"2015-08-13","pret":0.01692,"close":26.88}
{"ticker":"GXP","date":"2015-08-14","pret":-0.00112,"close":27.15}
{"ticker":"GXP","date":"2015-08-17","pret":0.01334,"close":27.35}
{"ticker":"GXP","date":"2015-08-18","pret":0.00221,"close":27.15}
{"ticker":"GXP","date":"2015-08-19","pret":-0.00774,"close":27.22}
{"ticker":"GXP","date":"2015-08-20","pret":0.00037,"close":27.01}
{"ticker":"GXP","date":"2015-08-21","pret":-0.00594,"close":26.5}
{"ticker":"GXP","date":"2015-08-24","pret":-0.04259,"close":25.39}
{"ticker":"GXP","date":"2015-08-25","pret":0.00194,"close":24.72}
{"ticker":"GXP","date":"2015-08-26","pret":-0.03271,"close":24.9}
{"ticker":"GXP","date":"2015-08-27","pret":0.004,"close":25.35}
{"ticker":"GXP","date":"2015-08-28","pret":0.00478,"close":25.27}
{"ticker":"GXP","date":"2015-08-31","pret":-0.00398,"close":24.92}
{"ticker":"GXP","date":"2015-09-01","pret":-0.02177,"close":24.28}
{"ticker":"GXP","date":"2015-09-02","pret":-0.00041,"close":24.3}
{"ticker":"GXP","date":"2015-09-03","pret":-0.00695,"close":24.66}
{"ticker":"GXP","date":"2015-09-04","pret":0.00287,"close":24.21}
{"ticker":"GXP","date":"2015-09-08","pret":0.00245,"close":24.77}
{"ticker":"GXP","date":"2015-09-09","pret":0.0158,"close":24.56}
{"ticker":"GXP","date":"2015-09-10","pret":-0.01376,"close":24.6}
{"ticker":"GXP","date":"2015-09-11","pret":-0.00204,"close":24.91}
{"ticker":"GXP","date":"2015-09-14","pret":0.02021,"close":24.96}
{"ticker":"GXP","date":"2015-09-15","pret":0.0004,"close":25.05}
{"ticker":"GXP","date":"2015-09-16","pret":0.00519,"close":25.36}
{"ticker":"GXP","date":"2015-09-17","pret":0.0099,"close":25.72}
{"ticker":"GXP","date":"2015-09-18","pret":-0.00355,"close":25.66}
{"ticker":"GXP","date":"2015-09-21","pret":0.01841,"close":25.67}
{"ticker":"GXP","date":"2015-09-22","pret":-0.00936,"close":25.51}
{"ticker":"GXP","date":"2015-09-23","pret":-0.00118,"close":25.76}
{"ticker":"GXP","date":"2015-09-24","pret":0.00665,"close":25.99}
{"ticker":"GXP","date":"2015-09-25","pret":0.01508,"close":26.25}
{"ticker":"GXP","date":"2015-09-28","pret":0.00421,"close":26.28}
{"ticker":"GXP","date":"2015-09-29","pret":0.0061,"close":26.49}
{"ticker":"GXP","date":"2015-09-30","pret":0.01171,"close":27.02}
{"ticker":"GXP","date":"2015-10-01","pret":0.01565,"close":26.68}
{"ticker":"GXP","date":"2015-10-02","pret":-0.00445,"close":26.99}
{"ticker":"GXP","date":"2015-10-05","pret":0.00629,"close":27.27}
{"ticker":"GXP","date":"2015-10-06","pret":0.00295,"close":26.94}
{"ticker":"GXP","date":"2015-10-07","pret":-0.00813,"close":26.87}
{"ticker":"GXP","date":"2015-10-08","pret":-0.00595,"close":27.33}
{"ticker":"GXP","date":"2015-10-09","pret":0.01849,"close":27.21}
{"ticker":"GXP","date":"2015-10-12","pret":-0.00294,"close":27.5}
{"ticker":"GXP","date":"2015-10-13","pret":0.00805,"close":27.49}
{"ticker":"GXP","date":"2015-10-14","pret":0.00291,"close":27.41}
{"ticker":"GXP","date":"2015-10-15","pret":-0.00218,"close":27.81}
{"ticker":"GXP","date":"2015-10-16","pret":0.01625,"close":27.81}
{"ticker":"GXP","date":"2015-10-19","pret":-0.0221,"close":27.71}
{"ticker":"GXP","date":"2015-10-20","pret":0.01165,"close":27.8}
{"ticker":"GXP","date":"2015-10-21","pret":0.00901,"close":27.72}
{"ticker":"GXP","date":"2015-10-22","pret":-0.00108,"close":28.02}
{"ticker":"GXP","date":"2015-10-23","pret":0.00466,"close":27.6}
{"ticker":"GXP","date":"2015-10-26","pret":-0.0144,"close":27.8}
{"ticker":"GXP","date":"2015-10-27","pret":0.00723,"close":27.85}
{"ticker":"GXP","date":"2015-10-28","pret":0.00324,"close":27.64}
{"ticker":"GXP","date":"2015-10-29","pret":-0.01628,"close":27.41}
{"ticker":"GXP","date":"2015-10-30","pret":0.00364,"close":27.5}
{"ticker":"GXP","date":"2015-11-02","pret":-0.00109,"close":27.46}
{"ticker":"GXP","date":"2015-11-03","pret":-0.00292,"close":27.38}
{"ticker":"GXP","date":"2015-11-04","pret":0.00036,"close":27.48}
{"ticker":"GXP","date":"2015-11-05","pret":0.00109,"close":27.52}
{"ticker":"GXP","date":"2015-11-06","pret":-0.0451,"close":25.74}
{"ticker":"GXP","date":"2015-11-09","pret":-0.0294,"close":26.06}
{"ticker":"GXP","date":"2015-11-10","pret":0.02328,"close":26.68}
{"ticker":"GXP","date":"2015-11-11","pret":0.0265,"close":27.21}
{"ticker":"GXP","date":"2015-11-12","pret":0.00967,"close":26.49}
{"ticker":"GXP","date":"2015-11-13","pret":-0.0198,"close":26.43}
{"ticker":"GXP","date":"2015-11-16","pret":-0.00264,"close":27.09}
{"ticker":"GXP","date":"2015-11-17","pret":0.02282,"close":26.63}
{"ticker":"GXP","date":"2015-11-18","pret":-0.01565,"close":26.96}
{"ticker":"GXP","date":"2015-11-19","pret":0.01602,"close":27.33}
{"ticker":"GXP","date":"2015-11-20","pret":0.01249,"close":27.54}
{"ticker":"GXP","date":"2015-11-23","pret":0.00364,"close":27.28}
{"ticker":"GXP","date":"2015-11-24","pret":-0.01355,"close":27.25}
{"ticker":"GXP","date":"2015-11-25","pret":-0.00592,"close":26.86}
{"ticker":"GXP","date":"2015-11-26"}
{"ticker":"GXP","date":"2015-11-27","pret":-0.00633,"close":26.97}
{"ticker":"GXP","date":"2015-11-30","pret":0.00484,"close":26.99}
{"ticker":"GXP","date":"2015-12-01","pret":0.00482,"close":27.11}
{"ticker":"GXP","date":"2015-12-02","pret":-0.00074,"close":26.27}
{"ticker":"GXP","date":"2015-12-03","pret":-0.03081,"close":26}
{"ticker":"GXP","date":"2015-12-04","pret":-0.00382,"close":26.36}
{"ticker":"GXP","date":"2015-12-07","pret":0.00991,"close":26.59}
{"ticker":"GXP","date":"2015-12-08","pret":0.00605,"close":26.56}
{"ticker":"GXP","date":"2015-12-09","pret":-0.00075,"close":26.36}
{"ticker":"GXP","date":"2015-12-10","pret":-0.00681,"close":25.87}
{"ticker":"GXP","date":"2015-12-11","pret":-0.01917,"close":25.97}
{"ticker":"GXP","date":"2015-12-14","pret":0.00464,"close":26.16}
{"ticker":"GXP","date":"2015-12-15","pret":0.00806,"close":26.43}
{"ticker":"GXP","date":"2015-12-16","pret":0.01593,"close":27.06}
{"ticker":"GXP","date":"2015-12-17"}
{"ticker":"GXP","date":"2015-12-18","pret":0.02232,"close":26.93}
{"ticker":"GXP","date":"2015-12-21","pret":-0.00369,"close":26.89}
{"ticker":"GXP","date":"2015-12-22","pret":-0.00593,"close":27.07}
{"ticker":"GXP","date":"2015-12-23","pret":0.00961,"close":27.43}
{"ticker":"GXP","date":"2015-12-24","pret":0.00624,"close":27.44}
{"ticker":"GXP","date":"2015-12-28","pret":0.0011,"close":27.74}
{"ticker":"GXP","date":"2015-12-29","pret":0.01702,"close":27.78}
{"ticker":"GXP","date":"2015-12-30","pret":-0.00144,"close":27.78}
{"ticker":"GXP","date":"2015-12-31","pret":-0.00144,"close":27.31}
{"ticker":"GXP","date":"2016-01-04","pret":-0.0156,"close":27.07}
{"ticker":"GXP","date":"2016-01-05","pret":-0.00697,"close":27.23}
{"ticker":"H","date":"2015-01-02","pret":-0.00066,"close":59.56}
{"ticker":"H","date":"2015-01-05","pret":-0.02375,"close":58.16}
{"ticker":"H","date":"2015-01-06","pret":-0.0114,"close":56.9}
{"ticker":"H","date":"2015-01-07","pret":-0.01744,"close":57.69}
{"ticker":"H","date":"2015-01-08","pret":0.0135,"close":58.9}
{"ticker":"H","date":"2015-01-09","pret":0.01603,"close":58.56}
{"ticker":"H","date":"2015-01-12","pret":-0.00781,"close":58.02}
{"ticker":"H","date":"2015-01-13","pret":0.00102,"close":57.75}
{"ticker":"H","date":"2015-01-14","pret":-0.02693,"close":57.15}
{"ticker":"H","date":"2015-01-15","pret":0.00035,"close":56.34}
{"ticker":"H","date":"2015-01-16","pret":-0.018,"close":56.08}
{"ticker":"H","date":"2015-01-20","pret":-0.00125,"close":56.38}
{"ticker":"H","date":"2015-01-21","pret":0.00196,"close":56.59}
{"ticker":"H","date":"2015-01-22","pret":0.01168,"close":58.14}
{"ticker":"H","date":"2015-01-23","pret":0.02295,"close":58.02}
{"ticker":"H","date":"2015-01-26","pret":-0.00482,"close":58.05}
{"ticker":"H","date":"2015-01-27","pret":-0.00537,"close":57.73}
{"ticker":"H","date":"2015-01-28","pret":0.00606,"close":57.1}
{"ticker":"H","date":"2015-01-29","pret":-0.01653,"close":57.1}
{"ticker":"H","date":"2015-01-30","pret":-0.00422,"close":56.26}
{"ticker":"H","date":"2015-02-02","pret":-0.0092,"close":55.79}
{"ticker":"H","date":"2015-02-03","pret":0.00178,"close":57.45}
{"ticker":"H","date":"2015-02-04","pret":0.01095,"close":56.62}
{"ticker":"H","date":"2015-02-05","pret":-0.00405,"close":57.11}
{"ticker":"H","date":"2015-02-06","pret":0.0037,"close":56.63}
{"ticker":"H","date":"2015-02-09","pret":0.0056,"close":57.04}
{"ticker":"H","date":"2015-02-10","pret":0.01817,"close":59.83}
{"ticker":"H","date":"2015-02-11","pret":0.02741,"close":59.77}
{"ticker":"H","date":"2015-02-12","pret":0.00698,"close":59.65}
{"ticker":"H","date":"2015-02-13","pret":-0.01268,"close":59.51}
{"ticker":"H","date":"2015-02-17","pret":0.00117,"close":59.53}
{"ticker":"H","date":"2015-02-18","pret":-0.03584,"close":58.79}
{"ticker":"H","date":"2015-02-19","pret":0.03383,"close":58.8}
{"ticker":"H","date":"2015-02-20","pret":-0.01166,"close":59.27}
{"ticker":"H","date":"2015-02-23","pret":0.00745,"close":59.59}
{"ticker":"H","date":"2015-02-24","pret":0.00538,"close":60.26}
{"ticker":"H","date":"2015-02-25","pret":0.01101,"close":59.88}
{"ticker":"H","date":"2015-02-26","pret":-0.00432,"close":60.51}
{"ticker":"H","date":"2015-02-27","pret":0.00731,"close":60.54}
{"ticker":"H","date":"2015-03-02","pret":0.00627,"close":61.76}
{"ticker":"H","date":"2015-03-03","pret":0.01534,"close":61.26}
{"ticker":"H","date":"2015-03-04","pret":-0.01091,"close":60.77}
{"ticker":"H","date":"2015-03-05","pret":-0.00246,"close":60.28}
{"ticker":"H","date":"2015-03-06","pret":-0.0219,"close":58.89}
{"ticker":"H","date":"2015-03-09","pret":-0.00927,"close":59.69}
{"ticker":"H","date":"2015-03-10","pret":0,"close":58.4}
{"ticker":"H","date":"2015-03-11","pret":-0.01158,"close":58.7}
{"ticker":"H","date":"2015-03-12","pret":0.00887,"close":59.13}
{"ticker":"H","date":"2015-03-13","pret":0.00204,"close":58.71}
{"ticker":"H","date":"2015-03-16","pret":-0.00237,"close":58.69}
{"ticker":"H","date":"2015-03-17","pret":-0.00664,"close":58.26}
{"ticker":"H","date":"2015-03-18","pret":-0.006,"close":58.4}
{"ticker":"H","date":"2015-03-19","pret":0.00086,"close":59.68}
{"ticker":"H","date":"2015-03-20","pret":0.02595,"close":59.42}
{"ticker":"H","date":"2015-03-23","pret":-0.0079,"close":58.94}
{"ticker":"H","date":"2015-03-24","pret":-0.00728,"close":57.93}
{"ticker":"H","date":"2015-03-25","pret":-0.01766,"close":56.27}
{"ticker":"H","date":"2015-03-26","pret":-0.03253,"close":57.86}
{"ticker":"H","date":"2015-03-27","pret":0.03685,"close":58.7}
{"ticker":"H","date":"2015-03-30","pret":0.01708,"close":59.01}
{"ticker":"H","date":"2015-03-31","pret":-0.00663,"close":59.22}
{"ticker":"H","date":"2015-04-01","pret":0.0068,"close":58.78}
{"ticker":"H","date":"2015-04-02","pret":-0.00339,"close":58.53}
{"ticker":"H","date":"2015-04-06","pret":-0.01334,"close":59.3}
{"ticker":"H","date":"2015-04-07","pret":0.02533,"close":58.99}
{"ticker":"H","date":"2015-04-08","pret":-0.00674,"close":60}
{"ticker":"H","date":"2015-04-09","pret":0.01376,"close":60.24}
{"ticker":"H","date":"2015-04-10","pret":0.00383,"close":59.09}
{"ticker":"H","date":"2015-04-13","pret":-0.01354,"close":59.02}
{"ticker":"H","date":"2015-04-14","pret":-0.00862,"close":58.68}
{"ticker":"H","date":"2015-04-15","pret":0.0022,"close":58.87}
{"ticker":"H","date":"2015-04-16","pret":-0.00697,"close":58.32}
{"ticker":"H","date":"2015-04-17","pret":-0.0108,"close":57.35}
{"ticker":"H","date":"2015-04-20","pret":-0.00814,"close":57.81}
{"ticker":"H","date":"2015-04-21","pret":0.01278,"close":58.34}
{"ticker":"H","date":"2015-04-22","pret":0.0024,"close":58.69}
{"ticker":"H","date":"2015-04-23","pret":0.00495,"close":58.75}
{"ticker":"H","date":"2015-04-24","pret":0.00662,"close":58.38}
{"ticker":"H","date":"2015-04-27","pret":-0.00867,"close":57.99}
{"ticker":"H","date":"2015-04-28","pret":-0.01445,"close":57.88}
{"ticker":"H","date":"2015-04-29","pret":0.0124,"close":58.86}
{"ticker":"H","date":"2015-04-30","pret":0.00444,"close":58.05}
{"ticker":"H","date":"2015-05-01","pret":-0.00495,"close":59.09}
{"ticker":"H","date":"2015-05-04","pret":0.01191,"close":59.23}
{"ticker":"H","date":"2015-05-05","pret":-0.02085,"close":57.91}
{"ticker":"H","date":"2015-05-06","pret":0.00568,"close":58.4}
{"ticker":"H","date":"2015-05-07","pret":0.00292,"close":58.17}
{"ticker":"H","date":"2015-05-08","pret":0.00393,"close":59.22}
{"ticker":"H","date":"2015-05-11","pret":0.00646,"close":58.67}
{"ticker":"H","date":"2015-05-12","pret":-0.01193,"close":58.55}
{"ticker":"H","date":"2015-05-13","pret":0.00496,"close":58.32}
{"ticker":"H","date":"2015-05-14","pret":-0.00017,"close":58.95}
{"ticker":"H","date":"2015-05-15","pret":0.01002,"close":59.41}
{"ticker":"H","date":"2015-05-18","pret":0.00707,"close":59.49}
{"ticker":"H","date":"2015-05-19","pret":0.00218,"close":59.33}
{"ticker":"H","date":"2015-05-20","pret":-0.00655,"close":59.22}
{"ticker":"H","date":"2015-05-21","pret":-0.00473,"close":58.94}
{"ticker":"H","date":"2015-05-22","pret":-0.00237,"close":58.59}
{"ticker":"H","date":"2015-05-26","pret":-0.00681,"close":57.81}
{"ticker":"H","date":"2015-05-27","pret":-0.00824,"close":58.31}
{"ticker":"H","date":"2015-05-28","pret":0.00103,"close":58.25}
{"ticker":"H","date":"2015-05-29","pret":-0.00103,"close":57.46}
{"ticker":"H","date":"2015-06-01","pret":-0.00796,"close":57.43}
{"ticker":"H","date":"2015-06-02","pret":-0.00697,"close":57.45}
{"ticker":"H","date":"2015-06-03","pret":0.00923,"close":57.71}
{"ticker":"H","date":"2015-06-04","pret":-0.00486,"close":56.96}
{"ticker":"H","date":"2015-06-05","pret":-0.00945,"close":56.94}
{"ticker":"H","date":"2015-06-08","pret":-0.00194,"close":56.1}
{"ticker":"H","date":"2015-06-09","pret":-0.01365,"close":56.5}
{"ticker":"H","date":"2015-06-10","pret":0.01048,"close":57.11}
{"ticker":"H","date":"2015-06-11","pret":0.01212,"close":57.6}
{"ticker":"H","date":"2015-06-12","pret":-0.0042,"close":57.58}
{"ticker":"H","date":"2015-06-15","pret":0.00035,"close":56.98}
{"ticker":"H","date":"2015-06-16","pret":-0.00193,"close":56.51}
{"ticker":"H","date":"2015-06-17","pret":-0.00793,"close":56.34}
{"ticker":"H","date":"2015-06-18","pret":0.00477,"close":57.47}
{"ticker":"H","date":"2015-06-19","pret":0.00981,"close":57.46}
{"ticker":"H","date":"2015-06-22","pret":0.01006,"close":57.8}
{"ticker":"H","date":"2015-06-23","pret":-0.00207,"close":58.16}
{"ticker":"H","date":"2015-06-24","pret":0.00518,"close":57.51}
{"ticker":"H","date":"2015-06-25","pret":-0.00778,"close":57.6}
{"ticker":"H","date":"2015-06-26","pret":0.00104,"close":57.98}
{"ticker":"H","date":"2015-06-29","pret":-0.00608,"close":56.53}
{"ticker":"H","date":"2015-06-30","pret":-0.00542,"close":56.69}
{"ticker":"H","date":"2015-07-01","pret":0.0042,"close":57.31}
{"ticker":"H","date":"2015-07-02","pret":0.00227,"close":57.83}
{"ticker":"H","date":"2015-07-06","pret":-0.00244,"close":57.77}
{"ticker":"H","date":"2015-07-07","pret":0.00765,"close":58.14}
{"ticker":"H","date":"2015-07-08","pret":-0.00087,"close":56.84}
{"ticker":"H","date":"2015-07-09","pret":-0.00104,"close":56.88}
{"ticker":"H","date":"2015-07-10","pret":0,"close":58.1}
{"ticker":"H","date":"2015-07-13","pret":0.01806,"close":58.89}
{"ticker":"H","date":"2015-07-14","pret":0.0068,"close":59.79}
{"ticker":"H","date":"2015-07-15","pret":0.00826,"close":59.25}
{"ticker":"H","date":"2015-07-16","pret":0.00151,"close":59.14}
{"ticker":"H","date":"2015-07-17","pret":-0.00757,"close":58.99}
{"ticker":"H","date":"2015-07-20","pret":-0.00152,"close":58.87}
{"ticker":"H","date":"2015-07-21","pret":-0.00424,"close":58.36}
{"ticker":"H","date":"2015-07-22","pret":-0.00922,"close":58.63}
{"ticker":"H","date":"2015-07-23","pret":-0.00017,"close":57.01}
{"ticker":"H","date":"2015-07-24","pret":-0.02115,"close":56}
{"ticker":"H","date":"2015-07-27","pret":-0.02861,"close":55.51}
{"ticker":"H","date":"2015-07-28","pret":0.0036,"close":55.89}
{"ticker":"H","date":"2015-07-29","pret":0.00787,"close":57.13}
{"ticker":"H","date":"2015-07-30","pret":0.01257,"close":55.47}
{"ticker":"H","date":"2015-07-31","pret":-0.01847,"close":55.83}
{"ticker":"H","date":"2015-08-03","pret":0.00215,"close":55.53}
{"ticker":"H","date":"2015-08-04","pret":-0.02536,"close":54.07}
{"ticker":"H","date":"2015-08-05","pret":-0.01367,"close":51.88}
{"ticker":"H","date":"2015-08-06","pret":-0.03521,"close":52.61}
{"ticker":"H","date":"2015-08-07","pret":0.01073,"close":52.29}
{"ticker":"H","date":"2015-08-10","pret":0.00513,"close":53.84}
{"ticker":"H","date":"2015-08-11","pret":0.01075,"close":52.93}
{"ticker":"H","date":"2015-08-12","pret":-0.02124,"close":52.81}
{"ticker":"H","date":"2015-08-13","pret":0.00821,"close":53.13}
{"ticker":"H","date":"2015-08-14","pret":0.00776,"close":53.14}
{"ticker":"H","date":"2015-08-17","pret":-0.00283,"close":53.47}
{"ticker":"H","date":"2015-08-18","pret":0.01278,"close":52.87}
{"ticker":"H","date":"2015-08-19","pret":-0.02343,"close":53.06}
{"ticker":"H","date":"2015-08-20","pret":0.00115,"close":51.51}
{"ticker":"H","date":"2015-08-21","pret":-0.0267,"close":51.19}
{"ticker":"H","date":"2015-08-24","pret":-0.05275,"close":49.5}
{"ticker":"H","date":"2015-08-25","pret":0.04862,"close":49.13}
{"ticker":"H","date":"2015-08-26","pret":-0.0097,"close":51.08}
{"ticker":"H","date":"2015-08-27","pret":0.02339,"close":51.91}
{"ticker":"H","date":"2015-08-28","pret":0.00349,"close":52.38}
{"ticker":"H","date":"2015-08-31","pret":0.00656,"close":51.23}
{"ticker":"H","date":"2015-09-01","pret":-0.02967,"close":50.12}
{"ticker":"H","date":"2015-09-02","pret":0.00612,"close":50.65}
{"ticker":"H","date":"2015-09-03","pret":0.00197,"close":50.88}
{"ticker":"H","date":"2015-09-04","pret":-0.01345,"close":50.21}
{"ticker":"H","date":"2015-09-08","pret":0.01267,"close":51.55}
{"ticker":"H","date":"2015-09-09","pret":0.01909,"close":51.3}
{"ticker":"H","date":"2015-09-10","pret":-0.01203,"close":51.03}
{"ticker":"H","date":"2015-09-11","pret":-0.01396,"close":51.73}
{"ticker":"H","date":"2015-09-14","pret":0.02445,"close":51.71}
{"ticker":"H","date":"2015-09-15","pret":0.00019,"close":51.02}
{"ticker":"H","date":"2015-09-16","pret":-0.01538,"close":51.6}
{"ticker":"H","date":"2015-09-17","pret":0.01015,"close":51.39}
{"ticker":"H","date":"2015-09-18","pret":-0.01763,"close":49.58}
{"ticker":"H","date":"2015-09-21","pret":-0.01033,"close":50.34}
{"ticker":"H","date":"2015-09-22","pret":-0.01246,"close":48.84}
{"ticker":"H","date":"2015-09-23","pret":-0.01364,"close":48.72}
{"ticker":"H","date":"2015-09-24","pret":-0.00761,"close":48.12}
{"ticker":"H","date":"2015-09-25","pret":0.00453,"close":48.29}
{"ticker":"H","date":"2015-09-28","pret":-0.01492,"close":46.48}
{"ticker":"H","date":"2015-09-29","pret":-0.0273,"close":45.86}
{"ticker":"H","date":"2015-09-30","pret":-0.00689,"close":47.1}
{"ticker":"H","date":"2015-10-01","pret":0.01798,"close":47.49}
{"ticker":"H","date":"2015-10-02","pret":-0.00446,"close":48.72}
{"ticker":"H","date":"2015-10-05","pret":0.0401,"close":50.02}
{"ticker":"H","date":"2015-10-06","pret":0.02207,"close":49.74}
{"ticker":"H","date":"2015-10-07","pret":-0.0006,"close":50.85}
{"ticker":"H","date":"2015-10-08","pret":0.01472,"close":52.22}
{"ticker":"H","date":"2015-10-09","pret":0.02592,"close":52.12}
{"ticker":"H","date":"2015-10-12","pret":0.00192,"close":52.29}
{"ticker":"H","date":"2015-10-13","pret":-0.0079,"close":50.87}
{"ticker":"H","date":"2015-10-14","pret":-0.01521,"close":49.56}
{"ticker":"H","date":"2015-10-15","pret":-0.02045,"close":50.08}
{"ticker":"H","date":"2015-10-16","pret":0.0042,"close":49.8}
{"ticker":"H","date":"2015-10-19","pret":-0.01104,"close":49.84}
{"ticker":"H","date":"2015-10-20","pret":0.01085,"close":51}
{"ticker":"H","date":"2015-10-21","pret":0.01919,"close":50.55}
{"ticker":"H","date":"2015-10-22","pret":-0.00294,"close":51.5}
{"ticker":"H","date":"2015-10-23","pret":0.01192,"close":49.7}
{"ticker":"H","date":"2015-10-26","pret":-0.03679,"close":50.17}
{"ticker":"H","date":"2015-10-27","pret":0.00623,"close":50.55}
{"ticker":"H","date":"2015-10-28","pret":0.05947,"close":49.63}
{"ticker":"H","date":"2015-10-29","pret":-0.07196,"close":50.3}
{"ticker":"H","date":"2015-10-30","pret":0.02007,"close":50.4}
{"ticker":"H","date":"2015-11-02","pret":-0.00418,"close":50.42}
{"ticker":"H","date":"2015-11-03","pret":0.026,"close":49.76}
{"ticker":"H","date":"2015-11-04","pret":-0.0296,"close":50.35}
{"ticker":"H","date":"2015-11-05","pret":0.0048,"close":52.15}
{"ticker":"H","date":"2015-11-06","pret":0.04043,"close":51.96}
{"ticker":"H","date":"2015-11-09","pret":-0.01194,"close":51.28}
{"ticker":"H","date":"2015-11-10","pret":-0.00524,"close":51.76}
{"ticker":"H","date":"2015-11-11","pret":0.00969,"close":51.02}
{"ticker":"H","date":"2015-11-12","pret":-0.02184,"close":50.57}
{"ticker":"H","date":"2015-11-13","pret":-0.00692,"close":49.53}
{"ticker":"H","date":"2015-11-16","pret":0.0085,"close":51.22}
{"ticker":"H","date":"2015-11-17","pret":0.01038,"close":49.72}
{"ticker":"H","date":"2015-11-18","pret":-0.03246,"close":49.7}
{"ticker":"H","date":"2015-11-19","pret":0.00141,"close":49.37}
{"ticker":"H","date":"2015-11-20","pret":0.00701,"close":49.51}
{"ticker":"H","date":"2015-11-23","pret":-0.01427,"close":50.31}
{"ticker":"H","date":"2015-11-24","pret":0.00202,"close":49.52}
{"ticker":"H","date":"2015-11-25","pret":0.00383,"close":49.57}
{"ticker":"H","date":"2015-11-26"}
{"ticker":"H","date":"2015-11-27","pret":-0.00161,"close":49.55}
{"ticker":"H","date":"2015-11-30","pret":0.00141,"close":49.29}
{"ticker":"H","date":"2015-12-01","pret":0.0002,"close":50.3}
{"ticker":"H","date":"2015-12-02","pret":0.0128,"close":49.46}
{"ticker":"H","date":"2015-12-03","pret":-0.01159,"close":48.65}
{"ticker":"H","date":"2015-12-04","pret":-0.01989,"close":49.46}
{"ticker":"H","date":"2015-12-07","pret":0.01162,"close":48.83}
{"ticker":"H","date":"2015-12-08","pret":-0.01737,"close":48.63}
{"ticker":"H","date":"2015-12-09","pret":-0.00911,"close":48.04}
{"ticker":"H","date":"2015-12-10","pret":0.00374,"close":48.9}
{"ticker":"H","date":"2015-12-11","pret":-0.00104,"close":48.03}
{"ticker":"H","date":"2015-12-14","pret":-0.00125,"close":47.53}
{"ticker":"H","date":"2015-12-15","pret":-0.02057,"close":47.11}
{"ticker":"H","date":"2015-12-16","pret":0.00529,"close":48.64}
{"ticker":"H","date":"2015-12-17"}
{"ticker":"H","date":"2015-12-18","pret":0.0184,"close":48.16}
{"ticker":"H","date":"2015-12-21","pret":0.00041,"close":47.64}
{"ticker":"H","date":"2015-12-22","pret":-0.0125,"close":47.94}
{"ticker":"H","date":"2015-12-23","pret":0.0125,"close":49.36}
{"ticker":"H","date":"2015-12-24","pret":0.01684,"close":48.2}
{"ticker":"H","date":"2015-12-28","pret":-0.02182,"close":48.15}
{"ticker":"H","date":"2015-12-29","pret":0.00767,"close":48.64}
{"ticker":"H","date":"2015-12-30","pret":0.00248,"close":47.99}
{"ticker":"H","date":"2015-12-31","pret":-0.01431,"close":47.02}
{"ticker":"H","date":"2016-01-04","pret":-0.03747,"close":45.1}
{"ticker":"H","date":"2016-01-05","pret":-0.01662,"close":45.7}
{"ticker":"HA","date":"2015-01-02","pret":-0.00987,"close":25.27}
{"ticker":"HA","date":"2015-01-05","pret":-0.03613,"close":25.09}
{"ticker":"HA","date":"2015-01-06","pret":-0.00119,"close":24.24}
{"ticker":"HA","date":"2015-01-07","pret":-0.03465,"close":24.35}
{"ticker":"HA","date":"2015-01-08","pret":0.01868,"close":25.53}
{"ticker":"HA","date":"2015-01-09","pret":0.03286,"close":25.13}
{"ticker":"HA","date":"2015-01-12","pret":-0.02484,"close":24.22}
{"ticker":"HA","date":"2015-01-13","pret":-0.02384,"close":24.37}
{"ticker":"HA","date":"2015-01-14","pret":-0.01069,"close":23.79}
{"ticker":"HA","date":"2015-01-15","pret":-0.01667,"close":24.21}
{"ticker":"HA","date":"2015-01-16","pret":0.01211,"close":24.1}
{"ticker":"HA","date":"2015-01-20","pret":0.00538,"close":24.72}
{"ticker":"HA","date":"2015-01-21","pret":0.02809,"close":25.23}
{"ticker":"HA","date":"2015-01-22","pret":0.02771,"close":25.9}
{"ticker":"HA","date":"2015-01-23","pret":0.01511,"close":26.64}
{"ticker":"HA","date":"2015-01-26","pret":0.03774,"close":27.49}
{"ticker":"HA","date":"2015-01-27","pret":0.00922,"close":27.31}
{"ticker":"HA","date":"2015-01-28","pret":0.01204,"close":25.63}
{"ticker":"HA","date":"2015-01-29","pret":-0.0745,"close":26.62}
{"ticker":"HA","date":"2015-01-30","pret":-0.18107,"close":19.44}
{"ticker":"HA","date":"2015-02-02","pret":-0.06479,"close":19.1}
{"ticker":"HA","date":"2015-02-03","pret":-0.04443,"close":18.72}
{"ticker":"HA","date":"2015-02-04","pret":-0.00366,"close":19.12}
{"ticker":"HA","date":"2015-02-05","pret":0.00835,"close":18.95}
{"ticker":"HA","date":"2015-02-06","pret":-0.02633,"close":18.93}
{"ticker":"HA","date":"2015-02-09","pret":0.00053,"close":18.84}
{"ticker":"HA","date":"2015-02-10","pret":0.00797,"close":18.34}
{"ticker":"HA","date":"2015-02-11","pret":-0.02356,"close":18.7}
{"ticker":"HA","date":"2015-02-12","pret":0.01505,"close":19.04}
{"ticker":"HA","date":"2015-02-13","pret":0.0016,"close":18.72}
{"ticker":"HA","date":"2015-02-17","pret":-0.00802,"close":18.5}
{"ticker":"HA","date":"2015-02-18","pret":0,"close":18.71}
{"ticker":"HA","date":"2015-02-19","pret":0.01757,"close":18.16}
{"ticker":"HA","date":"2015-02-20","pret":-0.0349,"close":18.74}
{"ticker":"HA","date":"2015-02-23","pret":0.02961,"close":18.73}
{"ticker":"HA","date":"2015-02-24","pret":-0.01982,"close":19.44}
{"ticker":"HA","date":"2015-02-25","pret":0.05116,"close":18.99}
{"ticker":"HA","date":"2015-02-26","pret":-0.02025,"close":18.99}
{"ticker":"HA","date":"2015-02-27","pret":-0.01002,"close":18.51}
{"ticker":"HA","date":"2015-03-02","pret":-0.0198,"close":18.61}
{"ticker":"HA","date":"2015-03-03","pret":-0.00271,"close":18.81}
{"ticker":"HA","date":"2015-03-04","pret":0.01185,"close":18.55}
{"ticker":"HA","date":"2015-03-05","pret":-0.00268,"close":18.94}
{"ticker":"HA","date":"2015-03-06","pret":0.00536,"close":19.02}
{"ticker":"HA","date":"2015-03-09","pret":0.0159,"close":19.2}
{"ticker":"HA","date":"2015-03-10","pret":0.00158,"close":18.81}
{"ticker":"HA","date":"2015-03-11","pret":-0.01268,"close":19.01}
{"ticker":"HA","date":"2015-03-12","pret":0.0111,"close":19.2}
{"ticker":"HA","date":"2015-03-13","pret":0.01358,"close":19.42}
{"ticker":"HA","date":"2015-03-16","pret":0.01646,"close":19.56}
{"ticker":"HA","date":"2015-03-17","pret":0.00864,"close":20.15}
{"ticker":"HA","date":"2015-03-18","pret":0.02102,"close":21.08}
{"ticker":"HA","date":"2015-03-19","pret":0.04551,"close":21.18}
{"ticker":"HA","date":"2015-03-20","pret":-0.00047,"close":21.03}
{"ticker":"HA","date":"2015-03-23","pret":-0.0076,"close":20.5}
{"ticker":"HA","date":"2015-03-24","pret":-0.01538,"close":21.94}
{"ticker":"HA","date":"2015-03-25","pret":0.08584,"close":21.19}
{"ticker":"HA","date":"2015-03-26","pret":-0.0786,"close":21.08}
{"ticker":"HA","date":"2015-03-27","pret":0.01528,"close":21.89}
{"ticker":"HA","date":"2015-03-30","pret":0.04039,"close":22.1}
{"ticker":"HA","date":"2015-03-31","pret":0.00409,"close":22.02}
{"ticker":"HA","date":"2015-04-01","pret":-0.01645,"close":21.35}
{"ticker":"HA","date":"2015-04-02","pret":-0.01672,"close":21.47}
{"ticker":"HA","date":"2015-04-06","pret":-0.00799,"close":21.02}
{"ticker":"HA","date":"2015-04-07","pret":-0.00426,"close":21.38}
{"ticker":"HA","date":"2015-04-08","pret":0.01786,"close":21.98}
{"ticker":"HA","date":"2015-04-09","pret":0.02029,"close":21.32}
{"ticker":"HA","date":"2015-04-10","pret":-0.02262,"close":21.36}
{"ticker":"HA","date":"2015-04-13","pret":-0.00844,"close":21.42}
{"ticker":"HA","date":"2015-04-14","pret":0.01263,"close":21.27}
{"ticker":"HA","date":"2015-04-15","pret":-0.00093,"close":21.28}
{"ticker":"HA","date":"2015-04-16","pret":-0.01123,"close":21.45}
{"ticker":"HA","date":"2015-04-17","pret":0.00188,"close":21.16}
{"ticker":"HA","date":"2015-04-20","pret":-0.00094,"close":21.82}
{"ticker":"HA","date":"2015-04-21","pret":0.02461,"close":22.22}
{"ticker":"HA","date":"2015-04-22","pret":0.02133,"close":22.02}
{"ticker":"HA","date":"2015-04-23","pret":-0.0122,"close":21.5}
{"ticker":"HA","date":"2015-04-24","pret":0.0113,"close":23.6}
{"ticker":"HA","date":"2015-04-27","pret":0.0707,"close":23.9}
{"ticker":"HA","date":"2015-04-28","pret":-0.00336,"close":24.1}
{"ticker":"HA","date":"2015-04-29","pret":0.00419,"close":23.34}
{"ticker":"HA","date":"2015-04-30","pret":-0.02757,"close":23.08}
{"ticker":"HA","date":"2015-05-01","pret":0.00258,"close":23.95}
{"ticker":"HA","date":"2015-05-04","pret":0.03125,"close":24.05}
{"ticker":"HA","date":"2015-05-05","pret":-0.00584,"close":23.66}
{"ticker":"HA","date":"2015-05-06","pret":-0.01093,"close":23.33}
{"ticker":"HA","date":"2015-05-07","pret":-0.01749,"close":24.4}
{"ticker":"HA","date":"2015-05-08","pret":0.0528,"close":24.74}
{"ticker":"HA","date":"2015-05-11","pret":0.00732,"close":24.97}
{"ticker":"HA","date":"2015-05-12","pret":0.00364,"close":24.85}
{"ticker":"HA","date":"2015-05-13","pret":0.01124,"close":24.84}
{"ticker":"HA","date":"2015-05-14","pret":-0.0024,"close":25.38}
{"ticker":"HA","date":"2015-05-15","pret":0.01863,"close":25.41}
{"ticker":"HA","date":"2015-05-18","pret":-0.00197,"close":25.44}
{"ticker":"HA","date":"2015-05-19","pret":0.01096,"close":25.39}
{"ticker":"HA","date":"2015-05-20","pret":-0.01214,"close":24.44}
{"ticker":"HA","date":"2015-05-21","pret":-0.0357,"close":24.78}
{"ticker":"HA","date":"2015-05-22","pret":0.01177,"close":24.61}
{"ticker":"HA","date":"2015-05-26","pret":-0.00729,"close":23.14}
{"ticker":"HA","date":"2015-05-27","pret":-0.01888,"close":25.17}
{"ticker":"HA","date":"2015-05-28","pret":0.037,"close":24.76}
{"ticker":"HA","date":"2015-05-29","pret":-0.02016,"close":24.22}
{"ticker":"HA","date":"2015-06-01","pret":-0.01271,"close":24.56}
{"ticker":"HA","date":"2015-06-02","pret":0.00041,"close":24.14}
{"ticker":"HA","date":"2015-06-03","pret":-0.00538,"close":23.82}
{"ticker":"HA","date":"2015-06-04","pret":-0.01378,"close":23.4}
{"ticker":"HA","date":"2015-06-05","pret":-0.01867,"close":23.68}
{"ticker":"HA","date":"2015-06-08","pret":0.00725,"close":21.91}
{"ticker":"HA","date":"2015-06-09","pret":-0.08054,"close":21.61}
{"ticker":"HA","date":"2015-06-10","pret":0.00184,"close":22.4}
{"ticker":"HA","date":"2015-06-11","pret":0.02991,"close":22.91}
{"ticker":"HA","date":"2015-06-12","pret":0.01989,"close":23.09}
{"ticker":"HA","date":"2015-06-15","pret":0.0048,"close":22.65}
{"ticker":"HA","date":"2015-06-16","pret":-0.00919,"close":23.25}
{"ticker":"HA","date":"2015-06-17","pret":0.01743,"close":23.5}
{"ticker":"HA","date":"2015-06-18","pret":0.01458,"close":24.14}
{"ticker":"HA","date":"2015-06-19","pret":0.02481,"close":24.52}
{"ticker":"HA","date":"2015-06-22","pret":0.03509,"close":25.18}
{"ticker":"HA","date":"2015-06-23","pret":-0.01332,"close":24.33}
{"ticker":"HA","date":"2015-06-24","pret":-0.01556,"close":23.98}
{"ticker":"HA","date":"2015-06-25","pret":0.00165,"close":24.36}
{"ticker":"HA","date":"2015-06-26","pret":-0.00041,"close":24.09}
{"ticker":"HA","date":"2015-06-29","pret":-0.02293,"close":23.22}
{"ticker":"HA","date":"2015-06-30","pret":-0.01744,"close":23.75}
{"ticker":"HA","date":"2015-07-01","pret":0.03043,"close":23.11}
{"ticker":"HA","date":"2015-07-02","pret":-0.046,"close":23.19}
{"ticker":"HA","date":"2015-07-06","pret":0.00131,"close":23.39}
{"ticker":"HA","date":"2015-07-07","pret":0.01641,"close":23.88}
{"ticker":"HA","date":"2015-07-08","pret":0.01192,"close":23.19}
{"ticker":"HA","date":"2015-07-09","pret":-0.00978,"close":23.2}
{"ticker":"HA","date":"2015-07-10","pret":0.00766,"close":24.01}
{"ticker":"HA","date":"2015-07-13","pret":0.03131,"close":24.45}
{"ticker":"HA","date":"2015-07-14","pret":0.01226,"close":24.25}
{"ticker":"HA","date":"2015-07-15","pret":-0.02342,"close":24.06}
{"ticker":"HA","date":"2015-07-16","pret":0.00373,"close":24.24}
{"ticker":"HA","date":"2015-07-17","pret":0.00578,"close":24.16}
{"ticker":"HA","date":"2015-07-20","pret":-0.00165,"close":23.65}
{"ticker":"HA","date":"2015-07-21","pret":-0.0221,"close":24.05}
{"ticker":"HA","date":"2015-07-22","pret":0.01423,"close":24.09}
{"ticker":"HA","date":"2015-07-23","pret":0.01812,"close":23.25}
{"ticker":"HA","date":"2015-07-24","pret":-0.05022,"close":22.42}
{"ticker":"HA","date":"2015-07-27","pret":-0.04521,"close":21.78}
{"ticker":"HA","date":"2015-07-28","pret":-0.01493,"close":22.13}
{"ticker":"HA","date":"2015-07-29","pret":-0.04379,"close":21.14}
{"ticker":"HA","date":"2015-07-30","pret":-0.02361,"close":21.68}
{"ticker":"HA","date":"2015-07-31","pret":0.05778,"close":21.72}
{"ticker":"HA","date":"2015-08-03","pret":0.01098,"close":22.51}
{"ticker":"HA","date":"2015-08-04","pret":0.02783,"close":22.7}
{"ticker":"HA","date":"2015-08-05","pret":0.01232,"close":23.37}
{"ticker":"HA","date":"2015-08-06","pret":0.03269,"close":23.86}
{"ticker":"HA","date":"2015-08-07","pret":0.00506,"close":24.03}
{"ticker":"HA","date":"2015-08-10","pret":0.02042,"close":24.89}
{"ticker":"HA","date":"2015-08-11","pret":0.02566,"close":25.27}
{"ticker":"HA","date":"2015-08-12","pret":0.00521,"close":25.13}
{"ticker":"HA","date":"2015-08-13","pret":0.01469,"close":25.33}
{"ticker":"HA","date":"2015-08-14","pret":0.00158,"close":25.25}
{"ticker":"HA","date":"2015-08-17","pret":-0.01188,"close":25.94}
{"ticker":"HA","date":"2015-08-18","pret":0.02711,"close":25.72}
{"ticker":"HA","date":"2015-08-19","pret":-0.00311,"close":25.65}
{"ticker":"HA","date":"2015-08-20","pret":-0.01134,"close":24.58}
{"ticker":"HA","date":"2015-08-21","pret":-0.05621,"close":23.41}
{"ticker":"HA","date":"2015-08-24","pret":-0.17058,"close":21.92}
{"ticker":"HA","date":"2015-08-25","pret":0.10571,"close":22.11}
{"ticker":"HA","date":"2015-08-26","pret":0.01585,"close":22.79}
{"ticker":"HA","date":"2015-08-27","pret":0.00697,"close":22.77}
{"ticker":"HA","date":"2015-08-28","pret":-0.01574,"close":22.91}
{"ticker":"HA","date":"2015-08-31","pret":0.00571,"close":22.66}
{"ticker":"HA","date":"2015-09-01","pret":-0.02485,"close":22.37}
{"ticker":"HA","date":"2015-09-02","pret":0.02045,"close":24.06}
{"ticker":"HA","date":"2015-09-03","pret":0.05606,"close":23.43}
{"ticker":"HA","date":"2015-09-04","pret":-0.03817,"close":23.55}
{"ticker":"HA","date":"2015-09-08","pret":0.03692,"close":24.52}
{"ticker":"HA","date":"2015-09-09","pret":0.02103,"close":24.41}
{"ticker":"HA","date":"2015-09-10","pret":-0.00327,"close":24.72}
{"ticker":"HA","date":"2015-09-11","pret":0.0049,"close":25.1}
{"ticker":"HA","date":"2015-09-14","pret":0.02613,"close":25.07}
{"ticker":"HA","date":"2015-09-15","pret":0,"close":25.01}
{"ticker":"HA","date":"2015-09-16","pret":-0.00957,"close":25.09}
{"ticker":"HA","date":"2015-09-17","pret":0.002,"close":25.27}
{"ticker":"HA","date":"2015-09-18","pret":-0.00642,"close":24.65}
{"ticker":"HA","date":"2015-09-21","pret":-0.00201,"close":25.25}
{"ticker":"HA","date":"2015-09-22","pret":0.00563,"close":24.3}
{"ticker":"HA","date":"2015-09-23","pret":-0.02271,"close":24.14}
{"ticker":"HA","date":"2015-09-24","pret":-0.01404,"close":23.62}
{"ticker":"HA","date":"2015-09-25","pret":0.00042,"close":24.39}
{"ticker":"HA","date":"2015-09-28","pret":0.01075,"close":23.56}
{"ticker":"HA","date":"2015-09-29","pret":-0.02668,"close":24.08}
{"ticker":"HA","date":"2015-09-30","pret":0.03119,"close":24.68}
{"ticker":"HA","date":"2015-10-01","pret":0.00734,"close":24.73}
{"ticker":"HA","date":"2015-10-02","pret":-0.00448,"close":24.28}
{"ticker":"HA","date":"2015-10-05","pret":0.00367,"close":25.5}
{"ticker":"HA","date":"2015-10-06","pret":0.03124,"close":24.25}
{"ticker":"HA","date":"2015-10-07","pret":-0.04187,"close":24.56}
{"ticker":"HA","date":"2015-10-08","pret":0.03753,"close":26.09}
{"ticker":"HA","date":"2015-10-09","pret":0.03846,"close":27.29}
{"ticker":"HA","date":"2015-10-12","pret":0.04472,"close":28.13}
{"ticker":"HA","date":"2015-10-13","pret":0.01949,"close":28.29}
{"ticker":"HA","date":"2015-10-14","pret":0.01841,"close":27.81}
{"ticker":"HA","date":"2015-10-15","pret":-0.01591,"close":29.25}
{"ticker":"HA","date":"2015-10-16","pret":0.04292,"close":29.61}
{"ticker":"HA","date":"2015-10-19","pret":0.01592,"close":31}
{"ticker":"HA","date":"2015-10-20","pret":0.03306,"close":31.37}
{"ticker":"HA","date":"2015-10-21","pret":0.0279,"close":32.87}
{"ticker":"HA","date":"2015-10-22","pret":0.04272,"close":33.4}
{"ticker":"HA","date":"2015-10-23","pret":0.02779,"close":34.84}
{"ticker":"HA","date":"2015-10-26","pret":0.03105,"close":35.59}
{"ticker":"HA","date":"2015-10-27","pret":0.01193,"close":35.11}
{"ticker":"HA","date":"2015-10-28","pret":-0.01221,"close":34.98}
{"ticker":"HA","date":"2015-10-29","pret":-0.00458,"close":34.76}
{"ticker":"HA","date":"2015-10-30","pret":-0.0046,"close":34.7}
{"ticker":"HA","date":"2015-11-02","pret":0.00632,"close":35.31}
{"ticker":"HA","date":"2015-11-03","pret":0.02351,"close":36.17}
{"ticker":"HA","date":"2015-11-04","pret":0.01252,"close":35.97}
{"ticker":"HA","date":"2015-11-05","pret":-0.00221,"close":37}
{"ticker":"HA","date":"2015-11-06","pret":0.02598,"close":38.07}
{"ticker":"HA","date":"2015-11-09","pret":0.0174,"close":35.66}
{"ticker":"HA","date":"2015-11-10","pret":-0.05508,"close":36.48}
{"ticker":"HA","date":"2015-11-11","pret":0.02574,"close":36.13}
{"ticker":"HA","date":"2015-11-12","pret":-0.01237,"close":35.79}
{"ticker":"HA","date":"2015-11-13","pret":-0.01365,"close":35.25}
{"ticker":"HA","date":"2015-11-16","pret":-0.02183,"close":35.13}
{"ticker":"HA","date":"2015-11-17","pret":0.01423,"close":35.53}
{"ticker":"HA","date":"2015-11-18","pret":0.00338,"close":35.69}
{"ticker":"HA","date":"2015-11-19","pret":0.00646,"close":36.78}
{"ticker":"HA","date":"2015-11-20","pret":0.03654,"close":37.73}
{"ticker":"HA","date":"2015-11-23","pret":0.01738,"close":36.77}
{"ticker":"HA","date":"2015-11-24","pret":-0.0392,"close":36.8}
{"ticker":"HA","date":"2015-11-25","pret":0.02209,"close":36.6}
{"ticker":"HA","date":"2015-11-26"}
{"ticker":"HA","date":"2015-11-27","pret":-0.01303,"close":36.89}
{"ticker":"HA","date":"2015-11-30","pret":0.01411,"close":36.2}
{"ticker":"HA","date":"2015-12-01","pret":-0.02372,"close":36.73}
{"ticker":"HA","date":"2015-12-02","pret":0.02775,"close":38.38}
{"ticker":"HA","date":"2015-12-03","pret":0.03558,"close":37.47}
{"ticker":"HA","date":"2015-12-04","pret":-0.01592,"close":38.48}
{"ticker":"HA","date":"2015-12-07","pret":0.02751,"close":39.41}
{"ticker":"HA","date":"2015-12-08","pret":0.00587,"close":38.74}
{"ticker":"HA","date":"2015-12-09","pret":-0.03918,"close":37.65}
{"ticker":"HA","date":"2015-12-10","pret":0.01105,"close":38.29}
{"ticker":"HA","date":"2015-12-11","pret":-0.01609,"close":37.63}
{"ticker":"HA","date":"2015-12-14","pret":0.00345,"close":38.01}
{"ticker":"HA","date":"2015-12-15","pret":0.02046,"close":37.78}
{"ticker":"HA","date":"2015-12-16","pret":-0.01967,"close":38.56}
{"ticker":"HA","date":"2015-12-17"}
{"ticker":"HA","date":"2015-12-18","pret":-0.00478,"close":37.02}
{"ticker":"HA","date":"2015-12-21","pret":-0.00721,"close":37.48}
{"ticker":"HA","date":"2015-12-22","pret":0.00694,"close":37.44}
{"ticker":"HA","date":"2015-12-23","pret":-0.0048,"close":37.33}
{"ticker":"HA","date":"2015-12-24","pret":-0.00806,"close":37.15}
{"ticker":"HA","date":"2015-12-28","pret":0.00966,"close":37.09}
{"ticker":"HA","date":"2015-12-29","pret":-0.00966,"close":37.4}
{"ticker":"HA","date":"2015-12-30","pret":0.01099,"close":36.48}
{"ticker":"HA","date":"2015-12-31","pret":-0.03307,"close":35.33}
{"ticker":"HA","date":"2016-01-04","pret":-0.05234,"close":32.81}
{"ticker":"HA","date":"2016-01-05","pret":-0.05769,"close":32.03}
{"ticker":"HABT","date":"2015-01-02","pret":-0.0306,"close":31.51}
{"ticker":"HABT","date":"2015-01-05","pret":-0.03411,"close":30.86}
{"ticker":"HABT","date":"2015-01-06","pret":-0.00383,"close":30.54}
{"ticker":"HABT","date":"2015-01-07","pret":-0.01157,"close":32.55}
{"ticker":"HABT","date":"2015-01-08","pret":0.08873,"close":33.3}
{"ticker":"HABT","date":"2015-01-09","pret":-0.00504,"close":31.15}
{"ticker":"HABT","date":"2015-01-12","pret":-0.07212,"close":31.74}
{"ticker":"HABT","date":"2015-01-13","pret":0.03455,"close":32.09}
{"ticker":"HABT","date":"2015-01-14","pret":-0.02564,"close":30.82}
{"ticker":"HABT","date":"2015-01-15","pret":-0.02404,"close":29.69}
{"ticker":"HABT","date":"2015-01-16","pret":-0.03534,"close":30.42}
{"ticker":"HABT","date":"2015-01-20","pret":0.02784,"close":30.89}
{"ticker":"HABT","date":"2015-01-21","pret":0.01041,"close":31.24}
{"ticker":"HABT","date":"2015-01-22","pret":0.01094,"close":30.3}
{"ticker":"HABT","date":"2015-01-23","pret":-0.02955,"close":30.14}
{"ticker":"HABT","date":"2015-01-26","pret":-0.00132,"close":31.33}
{"ticker":"HABT","date":"2015-01-27","pret":0.01344,"close":32.88}
{"ticker":"HABT","date":"2015-01-28","pret":0.07706,"close":31.79}
{"ticker":"HABT","date":"2015-01-29","pret":-0.0356,"close":32.88}
{"ticker":"HABT","date":"2015-01-30","pret":0.02955,"close":33}
{"ticker":"HABT","date":"2015-02-02","pret":0.00091,"close":31.1}
{"ticker":"HABT","date":"2015-02-03","pret":-0.04938,"close":30.68}
{"ticker":"HABT","date":"2015-02-04","pret":-0.02254,"close":30.74}
{"ticker":"HABT","date":"2015-02-05","pret":0.00908,"close":30.02}
{"ticker":"HABT","date":"2015-02-06","pret":-0.02516,"close":31.64}
{"ticker":"HABT","date":"2015-02-09","pret":0.05567,"close":30.96}
{"ticker":"HABT","date":"2015-02-10","pret":-0.02119,"close":31.44}
{"ticker":"HABT","date":"2015-02-11","pret":0.00986,"close":30.63}
{"ticker":"HABT","date":"2015-02-12","pret":-0.02273,"close":30.77}
{"ticker":"HABT","date":"2015-02-13","pret":-0.00878,"close":30.87}
{"ticker":"HABT","date":"2015-02-17","pret":0.01298,"close":30.79}
{"ticker":"HABT","date":"2015-02-18","pret":-0.01168,"close":31.94}
{"ticker":"HABT","date":"2015-02-19","pret":0.03997,"close":32.21}
{"ticker":"HABT","date":"2015-02-20","pret":0.01308,"close":32.26}
{"ticker":"HABT","date":"2015-02-23","pret":-0.00995,"close":32.11}
{"ticker":"HABT","date":"2015-02-24","pret":0.00343,"close":33.19}
{"ticker":"HABT","date":"2015-02-25","pret":0.03729,"close":33}
{"ticker":"HABT","date":"2015-02-26","pret":-0.0142,"close":33.25}
{"ticker":"HABT","date":"2015-02-27","pret":0.0178,"close":32.84}
{"ticker":"HABT","date":"2015-03-02","pret":-0.01536,"close":32.11}
{"ticker":"HABT","date":"2015-03-03","pret":-0.03585,"close":31.43}
{"ticker":"HABT","date":"2015-03-04","pret":-0.02292,"close":32.1}
{"ticker":"HABT","date":"2015-03-05","pret":0.04038,"close":31.95}
{"ticker":"HABT","date":"2015-03-06","pret":-0.00093,"close":33.11}
{"ticker":"HABT","date":"2015-03-09","pret":0.02988,"close":35.09}
{"ticker":"HABT","date":"2015-03-10","pret":0.06428,"close":35.55}
{"ticker":"HABT","date":"2015-03-11","pret":-0.09416,"close":32.66}
{"ticker":"HABT","date":"2015-03-12","pret":0.01536,"close":31.96}
{"ticker":"HABT","date":"2015-03-13","pret":-0.06452,"close":29.96}
{"ticker":"HABT","date":"2015-03-16","pret":-0.01937,"close":31.02}
{"ticker":"HABT","date":"2015-03-17","pret":0.02714,"close":29.82}
{"ticker":"HABT","date":"2015-03-18","pret":-0.03613,"close":29.94}
{"ticker":"HABT","date":"2015-03-19","pret":0.00667,"close":30.98}
{"ticker":"HABT","date":"2015-03-20","pret":0.04101,"close":30.47}
{"ticker":"HABT","date":"2015-03-23","pret":-0.02879,"close":30.27}
{"ticker":"HABT","date":"2015-03-24","pret":-0.00066,"close":31.66}
{"ticker":"HABT","date":"2015-03-25","pret":0.04809,"close":31.7}
{"ticker":"HABT","date":"2015-03-26","pret":-0.01102,"close":31.46}
{"ticker":"HABT","date":"2015-03-27","pret":-0.00444,"close":32.1}
{"ticker":"HABT","date":"2015-03-30","pret":0.02076,"close":31.88}
{"ticker":"HABT","date":"2015-03-31","pret":-0.01379,"close":32.14}
{"ticker":"HABT","date":"2015-04-01","pret":0.01005,"close":32.04}
{"ticker":"HABT","date":"2015-04-02","pret":0.00343,"close":31.72}
{"ticker":"HABT","date":"2015-04-06","pret":-0.01918,"close":31.1}
{"ticker":"HABT","date":"2015-04-07","pret":-0.01439,"close":30.34}
{"ticker":"HABT","date":"2015-04-08","pret":0.00706,"close":31.66}
{"ticker":"HABT","date":"2015-04-09","pret":0.0124,"close":30.96}
{"ticker":"HABT","date":"2015-04-10","pret":-0.00221,"close":31}
{"ticker":"HABT","date":"2015-04-13","pret":0.01008,"close":31.5}
{"ticker":"HABT","date":"2015-04-14","pret":-0.01739,"close":32.24}
{"ticker":"HABT","date":"2015-04-15","pret":0.02301,"close":31.48}
{"ticker":"HABT","date":"2015-04-16","pret":-0.01856,"close":31.93}
{"ticker":"HABT","date":"2015-04-17","pret":0.00979,"close":31.4}
{"ticker":"HABT","date":"2015-04-20","pret":-0.00821,"close":32.32}
{"ticker":"HABT","date":"2015-04-21","pret":0.02936,"close":32.45}
{"ticker":"HABT","date":"2015-04-22","pret":0.00307,"close":33}
{"ticker":"HABT","date":"2015-04-23","pret":0.01462,"close":33.95}
{"ticker":"HABT","date":"2015-04-24","pret":0.03067,"close":34.51}
{"ticker":"HABT","date":"2015-04-27","pret":0.01831,"close":34.77}
{"ticker":"HABT","date":"2015-04-28","pret":0.00316,"close":35.1}
{"ticker":"HABT","date":"2015-04-29","pret":0.00658,"close":34.53}
{"ticker":"HABT","date":"2015-04-30","pret":-0.01929,"close":33.12}
{"ticker":"HABT","date":"2015-05-01","pret":-0.0117,"close":35.17}
{"ticker":"HABT","date":"2015-05-04","pret":0.05716,"close":39.56}
{"ticker":"HABT","date":"2015-05-05","pret":0.06714,"close":38.34}
{"ticker":"HABT","date":"2015-05-06","pret":0.00337,"close":37.44}
{"ticker":"HABT","date":"2015-05-07","pret":-0.03076,"close":37.26}
{"ticker":"HABT","date":"2015-05-08","pret":0.00187,"close":37.28}
{"ticker":"HABT","date":"2015-05-11","pret":0.00186,"close":37.2}
{"ticker":"HABT","date":"2015-05-12","pret":-0.02124,"close":36.31}
{"ticker":"HABT","date":"2015-05-13","pret":-0.01093,"close":36.31}
{"ticker":"HABT","date":"2015-05-14","pret":0.01038,"close":37.09}
{"ticker":"HABT","date":"2015-05-15","pret":0.00596,"close":37}
{"ticker":"HABT","date":"2015-05-18","pret":0.00512,"close":36.21}
{"ticker":"HABT","date":"2015-05-19","pret":-0.02366,"close":37.99}
{"ticker":"HABT","date":"2015-05-20","pret":0.04494,"close":37.33}
{"ticker":"HABT","date":"2015-05-21","pret":-0.01591,"close":39.36}
{"ticker":"HABT","date":"2015-05-22","pret":0.06245,"close":36.18}
{"ticker":"HABT","date":"2015-05-26","pret":-0.0934,"close":35.47}
{"ticker":"HABT","date":"2015-05-27","pret":-0.02655,"close":35.39}
{"ticker":"HABT","date":"2015-05-28","pret":-0.01025,"close":35.46}
{"ticker":"HABT","date":"2015-05-29","pret":0.01392,"close":35.13}
{"ticker":"HABT","date":"2015-06-01","pret":-0.00396,"close":35.21}
{"ticker":"HABT","date":"2015-06-02","pret":-0.00511,"close":34.66}
{"ticker":"HABT","date":"2015-06-03","pret":-0.00714,"close":35.08}
{"ticker":"HABT","date":"2015-06-04","pret":0.00629,"close":33.92}
{"ticker":"HABT","date":"2015-06-05","pret":-0.03509,"close":34.6}
{"ticker":"HABT","date":"2015-06-08","pret":0.01494,"close":34.17}
{"ticker":"HABT","date":"2015-06-09","pret":-0.01376,"close":33.78}
{"ticker":"HABT","date":"2015-06-10","pret":-0.00799,"close":33.57}
{"ticker":"HABT","date":"2015-06-11","pret":0.00148,"close":34.88}
{"ticker":"HABT","date":"2015-06-12","pret":0.03068,"close":34.57}
{"ticker":"HABT","date":"2015-06-15","pret":-0.01012,"close":34.55}
{"ticker":"HABT","date":"2015-06-16","pret":0,"close":34.52}
{"ticker":"HABT","date":"2015-06-17","pret":0.00348,"close":34.68}
{"ticker":"HABT","date":"2015-06-18","pret":0.0026,"close":34.78}
{"ticker":"HABT","date":"2015-06-19","pret":0.00777,"close":35.85}
{"ticker":"HABT","date":"2015-06-22","pret":0.03355,"close":35.19}
{"ticker":"HABT","date":"2015-06-23","pret":-0.02243,"close":35.28}
{"ticker":"HABT","date":"2015-06-24","pret":-0.00057,"close":33.84}
{"ticker":"HABT","date":"2015-06-25","pret":-0.0361,"close":33.28}
{"ticker":"HABT","date":"2015-06-26","pret":-0.0187,"close":32.47}
{"ticker":"HABT","date":"2015-06-29","pret":-0.03662,"close":31.77}
{"ticker":"HABT","date":"2015-06-30","pret":-0.01,"close":31.29}
{"ticker":"HABT","date":"2015-07-01","pret":-0.01105,"close":31.57}
{"ticker":"HABT","date":"2015-07-02","pret":0.00443,"close":31.44}
{"ticker":"HABT","date":"2015-07-06","pret":-0.01593,"close":31.28}
{"ticker":"HABT","date":"2015-07-07","pret":0.00353,"close":30.21}
{"ticker":"HABT","date":"2015-07-08","pret":-0.03816,"close":29.77}
{"ticker":"HABT","date":"2015-07-09","pret":0.00729,"close":30.45}
{"ticker":"HABT","date":"2015-07-10","pret":0.01181,"close":30.94}
{"ticker":"HABT","date":"2015-07-13","pret":0.00974,"close":31.72}
{"ticker":"HABT","date":"2015-07-14","pret":0.0296,"close":31.41}
{"ticker":"HABT","date":"2015-07-15","pret":-0.01772,"close":28.93}
{"ticker":"HABT","date":"2015-07-16","pret":-0.07212,"close":28.26}
{"ticker":"HABT","date":"2015-07-17","pret":-0.02889,"close":30.58}
{"ticker":"HABT","date":"2015-07-20","pret":0.07776,"close":30}
{"ticker":"HABT","date":"2015-07-21","pret":-0.01846,"close":31.05}
{"ticker":"HABT","date":"2015-07-22","pret":0.02854,"close":31.48}
{"ticker":"HABT","date":"2015-07-23","pret":0.01509,"close":30.82}
{"ticker":"HABT","date":"2015-07-24","pret":-0.01638,"close":29.36}
{"ticker":"HABT","date":"2015-07-27","pret":-0.05594,"close":29.11}
{"ticker":"HABT","date":"2015-07-28","pret":-0.00309,"close":28.83}
{"ticker":"HABT","date":"2015-07-29","pret":-0.00793,"close":28.89}
{"ticker":"HABT","date":"2015-07-30","pret":0.00173,"close":29.16}
{"ticker":"HABT","date":"2015-07-31","pret":0.011,"close":29.71}
{"ticker":"HABT","date":"2015-08-03","pret":0.01964,"close":30.06}
{"ticker":"HABT","date":"2015-08-04","pret":0.01067,"close":29.33}
{"ticker":"HABT","date":"2015-08-05","pret":-0.02553,"close":28.64}
{"ticker":"HABT","date":"2015-08-06","pret":-0.12256,"close":25.03}
{"ticker":"HABT","date":"2015-08-07","pret":-0.03642,"close":24.3}
{"ticker":"HABT","date":"2015-08-10","pret":-0.02709,"close":24.21}
{"ticker":"HABT","date":"2015-08-11","pret":-0.01237,"close":24.01}
{"ticker":"HABT","date":"2015-08-12","pret":-0.00959,"close":24.11}
{"ticker":"HABT","date":"2015-08-13","pret":0.00793,"close":24.64}
{"ticker":"HABT","date":"2015-08-14","pret":0.0222,"close":26.04}
{"ticker":"HABT","date":"2015-08-17","pret":0.05535,"close":25.99}
{"ticker":"HABT","date":"2015-08-18","pret":0.00077,"close":26.06}
{"ticker":"HABT","date":"2015-08-19","pret":0.03919,"close":27.28}
{"ticker":"HABT","date":"2015-08-20","pret":-0.00222,"close":25.42}
{"ticker":"HABT","date":"2015-08-21","pret":-0.07536,"close":25.36}
{"ticker":"HABT","date":"2015-08-24","pret":-0.04576,"close":24.3}
{"ticker":"HABT","date":"2015-08-25","pret":0.06043,"close":23.49}
{"ticker":"HABT","date":"2015-08-26","pret":-0.05584,"close":23.95}
{"ticker":"HABT","date":"2015-08-27","pret":0.01487,"close":24.39}
{"ticker":"HABT","date":"2015-08-28","pret":0.0251,"close":25.96}
{"ticker":"HABT","date":"2015-08-31","pret":0.0241,"close":24.92}
{"ticker":"HABT","date":"2015-09-01","pret":-0.03981,"close":25.23}
{"ticker":"HABT","date":"2015-09-02","pret":0.03394,"close":25.67}
{"ticker":"HABT","date":"2015-09-03","pret":0.01054,"close":25.55}
{"ticker":"HABT","date":"2015-09-04","pret":-0.02001,"close":25.57}
{"ticker":"HABT","date":"2015-09-08","pret":0.02929,"close":25.35}
{"ticker":"HABT","date":"2015-09-09","pret":-0.01591,"close":25.12}
{"ticker":"HABT","date":"2015-09-10","pret":-0.02254,"close":25.42}
{"ticker":"HABT","date":"2015-09-11","pret":0.00995,"close":26.62}
{"ticker":"HABT","date":"2015-09-14","pret":0.05246,"close":25.6}
{"ticker":"HABT","date":"2015-09-15","pret":-0.03713,"close":25.36}
{"ticker":"HABT","date":"2015-09-16","pret":-0.01414,"close":25.86}
{"ticker":"HABT","date":"2015-09-17","pret":0.01492,"close":24.97}
{"ticker":"HABT","date":"2015-09-18","pret":-0.03087,"close":25.72}
{"ticker":"HABT","date":"2015-09-21","pret":0.02696,"close":23.77}
{"ticker":"HABT","date":"2015-09-22","pret":-0.06298,"close":22.83}
{"ticker":"HABT","date":"2015-09-23","pret":-0.05086,"close":23.87}
{"ticker":"HABT","date":"2015-09-24","pret":0.03616,"close":23.2}
{"ticker":"HABT","date":"2015-09-25","pret":-0.01063,"close":22.09}
{"ticker":"HABT","date":"2015-09-28","pret":-0.05761,"close":21.27}
{"ticker":"HABT","date":"2015-09-29","pret":-0.03361,"close":22.01}
{"ticker":"HABT","date":"2015-09-30","pret":0.03406,"close":21.41}
{"ticker":"HABT","date":"2015-10-01","pret":-0.03219,"close":22.02}
{"ticker":"HABT","date":"2015-10-02","pret":0.01898,"close":22.6}
{"ticker":"HABT","date":"2015-10-05","pret":0.04088,"close":23.07}
{"ticker":"HABT","date":"2015-10-06","pret":0.00746,"close":22.79}
{"ticker":"HABT","date":"2015-10-07","pret":-0.00306,"close":22.89}
{"ticker":"HABT","date":"2015-10-08","pret":0.00175,"close":23.18}
{"ticker":"HABT","date":"2015-10-09","pret":0.01261,"close":23.1}
{"ticker":"HABT","date":"2015-10-12","pret":-0.00433,"close":23.41}
{"ticker":"HABT","date":"2015-10-13","pret":0.00562,"close":23.37}
{"ticker":"HABT","date":"2015-10-14","pret":0.0205,"close":23.35}
{"ticker":"HABT","date":"2015-10-15","pret":-0.01662,"close":24.11}
{"ticker":"HABT","date":"2015-10-16","pret":0.07171,"close":24.83}
{"ticker":"HABT","date":"2015-10-19","pret":-0.01694,"close":24.36}
{"ticker":"HABT","date":"2015-10-20","pret":-0.00735,"close":24.42}
{"ticker":"HABT","date":"2015-10-21","pret":0.00123,"close":24.24}
{"ticker":"HABT","date":"2015-10-22","pret":-0.00328,"close":24.23}
{"ticker":"HABT","date":"2015-10-23","pret":-0.00082,"close":23.84}
{"ticker":"HABT","date":"2015-10-26","pret":-0.01909,"close":23.38}
{"ticker":"HABT","date":"2015-10-27","pret":-0.02417,"close":23.34}
{"ticker":"HABT","date":"2015-10-28","pret":0.003,"close":24.73}
{"ticker":"HABT","date":"2015-10-29","pret":0.05007,"close":23.93}
{"ticker":"HABT","date":"2015-10-30","pret":-0.02347,"close":23.88}
{"ticker":"HABT","date":"2015-11-02","pret":-0.00042,"close":24.62}
{"ticker":"HABT","date":"2015-11-03","pret":0.02104,"close":24.63}
{"ticker":"HABT","date":"2015-11-04","pret":0.00732,"close":24.77}
{"ticker":"HABT","date":"2015-11-05","pret":0.10089,"close":26.69}
{"ticker":"HABT","date":"2015-11-06","pret":-0.0211,"close":26.43}
{"ticker":"HABT","date":"2015-11-09","pret":-0.03774,"close":24.88}
{"ticker":"HABT","date":"2015-11-10","pret":-0.04246,"close":23.97}
{"ticker":"HABT","date":"2015-11-11","pret":-0.02255,"close":23.95}
{"ticker":"HABT","date":"2015-11-12","pret":-0.01672,"close":23.37}
{"ticker":"HABT","date":"2015-11-13","pret":-0.02174,"close":22.85}
{"ticker":"HABT","date":"2015-11-16","pret":-0.01826,"close":23.54}
{"ticker":"HABT","date":"2015-11-17","pret":0.0294,"close":23.77}
{"ticker":"HABT","date":"2015-11-18","pret":0.01186,"close":23.95}
{"ticker":"HABT","date":"2015-11-19","pret":-0.02948,"close":21.76}
{"ticker":"HABT","date":"2015-11-20","pret":0.00648,"close":23.52}
{"ticker":"HABT","date":"2015-11-23","pret":0.01454,"close":23.54}
{"ticker":"HABT","date":"2015-11-24","pret":-0.00255,"close":24.05}
{"ticker":"HABT","date":"2015-11-25","pret":0.0219,"close":24.2}
{"ticker":"HABT","date":"2015-11-26"}
{"ticker":"HABT","date":"2015-11-27","pret":0.0054,"close":24.09}
{"ticker":"HABT","date":"2015-11-30","pret":-0.00166,"close":24.09}
{"ticker":"HABT","date":"2015-12-01","pret":0.02013,"close":24.2}
{"ticker":"HABT","date":"2015-12-02","pret":-0.02137,"close":24.08}
{"ticker":"HABT","date":"2015-12-03","pret":0.00332,"close":23.26}
{"ticker":"HABT","date":"2015-12-04","pret":-0.041,"close":23.59}
{"ticker":"HABT","date":"2015-12-07","pret":0.01965,"close":23.9}
{"ticker":"HABT","date":"2015-12-08","pret":-0.00296,"close":23.27}
{"ticker":"HABT","date":"2015-12-09","pret":-0.01195,"close":23.39}
{"ticker":"HABT","date":"2015-12-10","pret":0.00172,"close":24.18}
{"ticker":"HABT","date":"2015-12-11","pret":0.01994,"close":23.3}
{"ticker":"HABT","date":"2015-12-14","pret":-0.01823,"close":23.43}
{"ticker":"HABT","date":"2015-12-15","pret":0.00384,"close":23.52}
{"ticker":"HABT","date":"2015-12-16","pret":0.0051,"close":24.03}
{"ticker":"HABT","date":"2015-12-17"}
{"ticker":"HABT","date":"2015-12-18","pret":-0.00297,"close":23.23}
{"ticker":"HABT","date":"2015-12-21","pret":-0.00384,"close":23.34}
{"ticker":"HABT","date":"2015-12-22","pret":0.00043,"close":23.51}
{"ticker":"HABT","date":"2015-12-23","pret":0.00638,"close":23.51}
{"ticker":"HABT","date":"2015-12-24","pret":-0.00042,"close":23.47}
{"ticker":"HABT","date":"2015-12-28","pret":-0.01152,"close":23.64}
{"ticker":"HABT","date":"2015-12-29","pret":0.02291,"close":23.78}
{"ticker":"HABT","date":"2015-12-30","pret":-0.00673,"close":23.2}
{"ticker":"HABT","date":"2015-12-31","pret":-0.02393,"close":23.06}
{"ticker":"HABT","date":"2016-01-04","pret":-0.0052,"close":23.92}
{"ticker":"HABT","date":"2016-01-05","pret":0.03713,"close":24.16}
{"ticker":"HAE","date":"2015-01-02","pret":-0.02725,"close":36.92}
{"ticker":"HAE","date":"2015-01-05","pret":-0.02148,"close":37.16}
{"ticker":"HAE","date":"2015-01-06","pret":0.00918,"close":37.13}
{"ticker":"HAE","date":"2015-01-07","pret":0.00376,"close":37.56}
{"ticker":"HAE","date":"2015-01-08","pret":0.01515,"close":38.56}
{"ticker":"HAE","date":"2015-01-09","pret":0.01571,"close":38.35}
{"ticker":"HAE","date":"2015-01-12","pret":-0.00286,"close":38.33}
{"ticker":"HAE","date":"2015-01-13","pret":0.00416,"close":38.5}
{"ticker":"HAE","date":"2015-01-14","pret":-0.00886,"close":37.89}
{"ticker":"HAE","date":"2015-01-15","pret":-0.0063,"close":37.14}
{"ticker":"HAE","date":"2015-01-16","pret":-0.02804,"close":37.61}
{"ticker":"HAE","date":"2015-01-20","pret":0.02011,"close":37.39}
{"ticker":"HAE","date":"2015-01-21","pret":-0.01256,"close":36.99}
{"ticker":"HAE","date":"2015-01-22","pret":-0.00161,"close":38.14}
{"ticker":"HAE","date":"2015-01-23","pret":0.02604,"close":37.76}
{"ticker":"HAE","date":"2015-01-26","pret":-0.01267,"close":37.83}
{"ticker":"HAE","date":"2015-01-27","pret":-0.00399,"close":37.71}
{"ticker":"HAE","date":"2015-01-28","pret":0.0114,"close":37}
{"ticker":"HAE","date":"2015-01-29","pret":-0.01944,"close":39.52}
{"ticker":"HAE","date":"2015-01-30","pret":0.06051,"close":39.6}
{"ticker":"HAE","date":"2015-02-02","pret":0.00228,"close":41.19}
{"ticker":"HAE","date":"2015-02-03","pret":0.03937,"close":41.25}
{"ticker":"HAE","date":"2015-02-04","pret":-0.00462,"close":41.71}
{"ticker":"HAE","date":"2015-02-05","pret":0.02195,"close":42.74}
{"ticker":"HAE","date":"2015-02-06","pret":0.01938,"close":43.03}
{"ticker":"HAE","date":"2015-02-09","pret":0.0028,"close":42.15}
{"ticker":"HAE","date":"2015-02-10","pret":-0.00914,"close":42.71}
{"ticker":"HAE","date":"2015-02-11","pret":0.00821,"close":43.34}
{"ticker":"HAE","date":"2015-02-12","pret":0.01576,"close":43.53}
{"ticker":"HAE","date":"2015-02-13","pret":0.00046,"close":42.94}
{"ticker":"HAE","date":"2015-02-17","pret":-0.01552,"close":42.5}
{"ticker":"HAE","date":"2015-02-18","pret":-0.00585,"close":43.31}
{"ticker":"HAE","date":"2015-02-19","pret":0.0133,"close":43.48}
{"ticker":"HAE","date":"2015-02-20","pret":0.00578,"close":43.63}
{"ticker":"HAE","date":"2015-02-23","pret":0.0023,"close":44.03}
{"ticker":"HAE","date":"2015-02-24","pret":0.01188,"close":44.11}
{"ticker":"HAE","date":"2015-02-25","pret":0.00204,"close":44.14}
{"ticker":"HAE","date":"2015-02-26","pret":0.00113,"close":45.25}
{"ticker":"HAE","date":"2015-02-27","pret":0.02039,"close":44.46}
{"ticker":"HAE","date":"2015-03-02","pret":-0.0152,"close":44.28}
{"ticker":"HAE","date":"2015-03-03","pret":-0.00384,"close":44.02}
{"ticker":"HAE","date":"2015-03-04","pret":-0.00658,"close":44.2}
{"ticker":"HAE","date":"2015-03-05","pret":0.00477,"close":44.48}
{"ticker":"HAE","date":"2015-03-06","pret":-0.00113,"close":43.64}
{"ticker":"HAE","date":"2015-03-09","pret":-0.00751,"close":44.33}
{"ticker":"HAE","date":"2015-03-10","pret":0.00388,"close":43.66}
{"ticker":"HAE","date":"2015-03-11","pret":-0.00594,"close":43.73}
{"ticker":"HAE","date":"2015-03-12","pret":0.00957,"close":45.38}
{"ticker":"HAE","date":"2015-03-13","pret":0.02486,"close":44.47}
{"ticker":"HAE","date":"2015-03-16","pret":-0.01023,"close":43.81}
{"ticker":"HAE","date":"2015-03-17","pret":-0.02397,"close":43.66}
{"ticker":"HAE","date":"2015-03-18","pret":-0.00528,"close":44.16}
{"ticker":"HAE","date":"2015-03-19","pret":0.0153,"close":44.51}
{"ticker":"HAE","date":"2015-03-20","pret":0.01507,"close":44.29}
{"ticker":"HAE","date":"2015-03-23","pret":-0.01303,"close":44.82}
{"ticker":"HAE","date":"2015-03-24","pret":0.01147,"close":44.62}
{"ticker":"HAE","date":"2015-03-25","pret":-0.00045,"close":43.8}
{"ticker":"HAE","date":"2015-03-26","pret":-0.02514,"close":43.44}
{"ticker":"HAE","date":"2015-03-27","pret":-0.00161,"close":44.21}
{"ticker":"HAE","date":"2015-03-30","pret":0.01979,"close":44.97}
{"ticker":"HAE","date":"2015-03-31","pret":0.01253,"close":44.92}
{"ticker":"HAE","date":"2015-04-01","pret":-0.00446,"close":44.46}
{"ticker":"HAE","date":"2015-04-02","pret":-0.00628,"close":44.31}
{"ticker":"HAE","date":"2015-04-06","pret":-0.00926,"close":44.35}
{"ticker":"HAE","date":"2015-04-07","pret":0.00633,"close":44.28}
{"ticker":"HAE","date":"2015-04-08","pret":0.00068,"close":44.93}
{"ticker":"HAE","date":"2015-04-09","pret":0.01365,"close":44.67}
{"ticker":"HAE","date":"2015-04-10","pret":-0.002,"close":44.76}
{"ticker":"HAE","date":"2015-04-13","pret":-0.02595,"close":43.36}
{"ticker":"HAE","date":"2015-04-14","pret":-0.00942,"close":41.75}
{"ticker":"HAE","date":"2015-04-15","pret":-0.0326,"close":41.67}
{"ticker":"HAE","date":"2015-04-16","pret":-0.00742,"close":41.13}
{"ticker":"HAE","date":"2015-04-17","pret":-0.02112,"close":40.83}
{"ticker":"HAE","date":"2015-04-20","pret":0.00952,"close":42.69}
{"ticker":"HAE","date":"2015-04-21","pret":0.0407,"close":42.54}
{"ticker":"HAE","date":"2015-04-22","pret":-0.00726,"close":42.33}
{"ticker":"HAE","date":"2015-04-23","pret":-0.00707,"close":42.61}
{"ticker":"HAE","date":"2015-04-24","pret":0.00825,"close":43.35}
{"ticker":"HAE","date":"2015-04-27","pret":-0.00258,"close":41.68}
{"ticker":"HAE","date":"2015-04-28","pret":-0.02502,"close":41.64}
{"ticker":"HAE","date":"2015-04-29","pret":-0.00145,"close":40.62}
{"ticker":"HAE","date":"2015-04-30","pret":-0.02694,"close":40.53}
{"ticker":"HAE","date":"2015-05-01","pret":0.01012,"close":40.85}
{"ticker":"HAE","date":"2015-05-04","pret":0.00564,"close":40.83}
{"ticker":"HAE","date":"2015-05-05","pret":-0.01576,"close":40.11}
{"ticker":"HAE","date":"2015-05-06","pret":0.0005,"close":40.31}
{"ticker":"HAE","date":"2015-05-07","pret":-0.0005,"close":40.73}
{"ticker":"HAE","date":"2015-05-08","pret":0.02234,"close":40.68}
{"ticker":"HAE","date":"2015-05-11","pret":-0.01295,"close":41.05}
{"ticker":"HAE","date":"2015-05-12","pret":0.0071,"close":40.72}
{"ticker":"HAE","date":"2015-05-13","pret":-0.00514,"close":40.95}
{"ticker":"HAE","date":"2015-05-14","pret":0.0122,"close":41.72}
{"ticker":"HAE","date":"2015-05-15","pret":0.01037,"close":41.55}
{"ticker":"HAE","date":"2015-05-18","pret":-0.00529,"close":42.01}
{"ticker":"HAE","date":"2015-05-19","pret":0.01294,"close":41.66}
{"ticker":"HAE","date":"2015-05-20","pret":-0.00621,"close":42.08}
{"ticker":"HAE","date":"2015-05-21","pret":0.00621,"close":41.7}
{"ticker":"HAE","date":"2015-05-22","pret":-0.00957,"close":41.39}
{"ticker":"HAE","date":"2015-05-26","pret":-0.0053,"close":41.37}
{"ticker":"HAE","date":"2015-05-27","pret":0.00314,"close":41.59}
{"ticker":"HAE","date":"2015-05-28","pret":0.00192,"close":41.73}
{"ticker":"HAE","date":"2015-05-29","pret":0.00024,"close":41.32}
{"ticker":"HAE","date":"2015-06-01","pret":-0.00144,"close":41.89}
{"ticker":"HAE","date":"2015-06-02","pret":0.00312,"close":42.24}
{"ticker":"HAE","date":"2015-06-03","pret":0.01902,"close":43.03}
{"ticker":"HAE","date":"2015-06-04","pret":0.00587,"close":41.99}
{"ticker":"HAE","date":"2015-06-05","pret":-0.01652,"close":42.5}
{"ticker":"HAE","date":"2015-06-08","pret":0.00688,"close":42.47}
{"ticker":"HAE","date":"2015-06-09","pret":0.00236,"close":42.65}
{"ticker":"HAE","date":"2015-06-10","pret":0.01079,"close":43.44}
{"ticker":"HAE","date":"2015-06-11","pret":0.01344,"close":43.4}
{"ticker":"HAE","date":"2015-06-12","pret":-0.00392,"close":42.84}
{"ticker":"HAE","date":"2015-06-15","pret":-0.01537,"close":42.59}
{"ticker":"HAE","date":"2015-06-16","pret":-0.00258,"close":42.6}
{"ticker":"HAE","date":"2015-06-17","pret":0.00212,"close":42.45}
{"ticker":"HAE","date":"2015-06-18","pret":0,"close":42.8}
{"ticker":"HAE","date":"2015-06-19","pret":0.00445,"close":42.53}
{"ticker":"HAE","date":"2015-06-22","pret":-0.00117,"close":42.36}
{"ticker":"HAE","date":"2015-06-23","pret":-0.0054,"close":42.31}
{"ticker":"HAE","date":"2015-06-24","pret":-0.00495,"close":42.04}
{"ticker":"HAE","date":"2015-06-25","pret":-0.0026,"close":42.11}
{"ticker":"HAE","date":"2015-06-26","pret":-0.00119,"close":42}
{"ticker":"HAE","date":"2015-06-29","pret":-0.00954,"close":41.34}
{"ticker":"HAE","date":"2015-06-30","pret":-0.00192,"close":41.36}
{"ticker":"HAE","date":"2015-07-01","pret":-0.0012,"close":41.05}
{"ticker":"HAE","date":"2015-07-02","pret":-0.01136,"close":40.37}
{"ticker":"HAE","date":"2015-07-06","pret":-0.02486,"close":40.31}
{"ticker":"HAE","date":"2015-07-07","pret":0.00671,"close":40.03}
{"ticker":"HAE","date":"2015-07-08","pret":-0.01698,"close":39.07}
{"ticker":"HAE","date":"2015-07-09","pret":-0.00581,"close":38.71}
{"ticker":"HAE","date":"2015-07-10","pret":-0.00865,"close":39.22}
{"ticker":"HAE","date":"2015-07-13","pret":0.0051,"close":39.68}
{"ticker":"HAE","date":"2015-07-14","pret":0.0086,"close":39.73}
{"ticker":"HAE","date":"2015-07-15","pret":0.00126,"close":39.53}
{"ticker":"HAE","date":"2015-07-16","pret":0.00101,"close":39.49}
{"ticker":"HAE","date":"2015-07-17","pret":-0.0063,"close":39.26}
{"ticker":"HAE","date":"2015-07-20","pret":-0.00431,"close":39.13}
{"ticker":"HAE","date":"2015-07-21","pret":-0.00535,"close":39.25}
{"ticker":"HAE","date":"2015-07-22","pret":0.00051,"close":39.39}
{"ticker":"HAE","date":"2015-07-23","pret":0.00484,"close":39.12}
{"ticker":"HAE","date":"2015-07-24","pret":-0.00893,"close":38.51}
{"ticker":"HAE","date":"2015-07-27","pret":0.01526,"close":38.1}
{"ticker":"HAE","date":"2015-07-28","pret":-0.02092,"close":39.07}
{"ticker":"HAE","date":"2015-07-29","pret":0.00745,"close":39.25}
{"ticker":"HAE","date":"2015-07-30","pret":0.00256,"close":39.8}
{"ticker":"HAE","date":"2015-07-31","pret":0.01821,"close":40.01}
{"ticker":"HAE","date":"2015-08-03","pret":0.002,"close":39.83}
{"ticker":"HAE","date":"2015-08-04","pret":-0.00376,"close":40.08}
{"ticker":"HAE","date":"2015-08-05","pret":0.01223,"close":40.2}
{"ticker":"HAE","date":"2015-08-06","pret":-0.00199,"close":39.58}
{"ticker":"HAE","date":"2015-08-07","pret":-0.0211,"close":39.64}
{"ticker":"HAE","date":"2015-08-10","pret":0.01186,"close":39.59}
{"ticker":"HAE","date":"2015-08-11","pret":-0.01364,"close":39.47}
{"ticker":"HAE","date":"2015-08-12","pret":0,"close":38.95}
{"ticker":"HAE","date":"2015-08-13","pret":-0.01589,"close":38.82}
{"ticker":"HAE","date":"2015-08-14","pret":0.0049,"close":39.22}
{"ticker":"HAE","date":"2015-08-17","pret":0.00359,"close":39.57}
{"ticker":"HAE","date":"2015-08-18","pret":0.0145,"close":39.45}
{"ticker":"HAE","date":"2015-08-19","pret":-0.01117,"close":38.99}
{"ticker":"HAE","date":"2015-08-20","pret":-0.01414,"close":38.19}
{"ticker":"HAE","date":"2015-08-21","pret":-0.02703,"close":37.42}
{"ticker":"HAE","date":"2015-08-24","pret":-0.0558,"close":36.02}
{"ticker":"HAE","date":"2015-08-25","pret":0.03075,"close":35.45}
{"ticker":"HAE","date":"2015-08-26","pret":-0.01706,"close":35.98}
{"ticker":"HAE","date":"2015-08-27","pret":0.00829,"close":36.12}
{"ticker":"HAE","date":"2015-08-28","pret":-0.00718,"close":35.95}
{"ticker":"HAE","date":"2015-08-31","pret":-0.00891,"close":36.11}
{"ticker":"HAE","date":"2015-09-01","pret":-0.01068,"close":35.34}
{"ticker":"HAE","date":"2015-09-02","pret":0.01012,"close":36.02}
{"ticker":"HAE","date":"2015-09-03","pret":0.01085,"close":35.99}
{"ticker":"HAE","date":"2015-09-04","pret":-0.01506,"close":35.91}
{"ticker":"HAE","date":"2015-09-08","pret":0.02278,"close":36.34}
{"ticker":"HAE","date":"2015-09-09","pret":0.00602,"close":35.82}
{"ticker":"HAE","date":"2015-09-10","pret":-0.02404,"close":35.57}
{"ticker":"HAE","date":"2015-09-11","pret":-0.00842,"close":35.68}
{"ticker":"HAE","date":"2015-09-14","pret":0.00646,"close":35.17}
{"ticker":"HAE","date":"2015-09-15","pret":-0.01582,"close":35.59}
{"ticker":"HAE","date":"2015-09-16","pret":0.01245,"close":35.17}
{"ticker":"HAE","date":"2015-09-17","pret":-0.01046,"close":35.17}
{"ticker":"HAE","date":"2015-09-18","pret":-0.01143,"close":34.68}
{"ticker":"HAE","date":"2015-09-21","pret":0.00144,"close":34.96}
{"ticker":"HAE","date":"2015-09-22","pret":-0.00402,"close":34.9}
{"ticker":"HAE","date":"2015-09-23","pret":0.00832,"close":34.96}
{"ticker":"HAE","date":"2015-09-24","pret":-0.00573,"close":34.86}
{"ticker":"HAE","date":"2015-09-25","pret":0.00172,"close":34.35}
{"ticker":"HAE","date":"2015-09-28","pret":-0.01736,"close":33.42}
{"ticker":"HAE","date":"2015-09-29","pret":-0.02482,"close":33.5}
{"ticker":"HAE","date":"2015-09-30","pret":-0.01934,"close":32.32}
{"ticker":"HAE","date":"2015-10-01","pret":-0.01197,"close":33.03}
{"ticker":"HAE","date":"2015-10-02","pret":0.01258,"close":34.12}
{"ticker":"HAE","date":"2015-10-05","pret":0.04559,"close":33.38}
{"ticker":"HAE","date":"2015-10-06","pret":-0.13482,"close":32.06}
{"ticker":"HAE","date":"2015-10-07","pret":0.0661,"close":31.48}
{"ticker":"HAE","date":"2015-10-08","pret":-0.02081,"close":31.82}
{"ticker":"HAE","date":"2015-10-09","pret":0.01298,"close":32.1}
{"ticker":"HAE","date":"2015-10-12","pret":0.00596,"close":32.61}
{"ticker":"HAE","date":"2015-10-13","pret":0.01551,"close":32.32}
{"ticker":"HAE","date":"2015-10-14","pret":-0.0037,"close":32.22}
{"ticker":"HAE","date":"2015-10-15","pret":-0.00186,"close":32.45}
{"ticker":"HAE","date":"2015-10-16","pret":0.00771,"close":32.24}
{"ticker":"HAE","date":"2015-10-19","pret":-0.01298,"close":32.19}
{"ticker":"HAE","date":"2015-10-20","pret":-0.00062,"close":32}
{"ticker":"HAE","date":"2015-10-21","pret":0.00031,"close":31.88}
{"ticker":"HAE","date":"2015-10-22","pret":-0.00437,"close":31.51}
{"ticker":"HAE","date":"2015-10-23","pret":-0.00942,"close":32.06}
{"ticker":"HAE","date":"2015-10-26","pret":0.01161,"close":32.4}
{"ticker":"HAE","date":"2015-10-27","pret":0.01024,"close":32.66}
{"ticker":"HAE","date":"2015-10-28","pret":0.01775,"close":33.94}
{"ticker":"HAE","date":"2015-10-29","pret":0.02634,"close":34.02}
{"ticker":"HAE","date":"2015-10-30","pret":0.00442,"close":33.78}
{"ticker":"HAE","date":"2015-11-02","pret":-0.00501,"close":34.37}
{"ticker":"HAE","date":"2015-11-03","pret":0.0138,"close":34.06}
{"ticker":"HAE","date":"2015-11-04","pret":-0.00204,"close":32.67}
{"ticker":"HAE","date":"2015-11-05","pret":-0.04848,"close":32.72}
{"ticker":"HAE","date":"2015-11-06","pret":-0.00153,"close":34}
{"ticker":"HAE","date":"2015-11-09","pret":0.04092,"close":33.22}
{"ticker":"HAE","date":"2015-11-10","pret":-0.02477,"close":33.01}
{"ticker":"HAE","date":"2015-11-11","pret":-0.0003,"close":33.08}
{"ticker":"HAE","date":"2015-11-12","pret":-0.01308,"close":32.43}
{"ticker":"HAE","date":"2015-11-13","pret":-0.01295,"close":32.33}
{"ticker":"HAE","date":"2015-11-16","pret":0.00186,"close":32.42}
{"ticker":"HAE","date":"2015-11-17","pret":0.00679,"close":32.9}
{"ticker":"HAE","date":"2015-11-18","pret":0.01405,"close":33.17}
{"ticker":"HAE","date":"2015-11-19","pret":0.00212,"close":33.24}
{"ticker":"HAE","date":"2015-11-20","pret":0.01293,"close":33.33}
{"ticker":"HAE","date":"2015-11-23","pret":-0.03993,"close":31.91}
{"ticker":"HAE","date":"2015-11-24","pret":-0.01535,"close":31.55}
{"ticker":"HAE","date":"2015-11-25","pret":-0.00285,"close":32.11}
{"ticker":"HAE","date":"2015-11-26"}
{"ticker":"HAE","date":"2015-11-27","pret":0.01602,"close":32.36}
{"ticker":"HAE","date":"2015-11-30","pret":0.00931,"close":32.24}
{"ticker":"HAE","date":"2015-12-01","pret":-0.00185,"close":32.57}
{"ticker":"HAE","date":"2015-12-02","pret":0.00648,"close":32.57}
{"ticker":"HAE","date":"2015-12-03","pret":0.00246,"close":32.23}
{"ticker":"HAE","date":"2015-12-04","pret":-0.01296,"close":32.27}
{"ticker":"HAE","date":"2015-12-07","pret":0.00279,"close":32.24}
{"ticker":"HAE","date":"2015-12-08","pret":-0.00965,"close":32.03}
{"ticker":"HAE","date":"2015-12-09","pret":-0.00156,"close":31.27}
{"ticker":"HAE","date":"2015-12-10","pret":-0.02185,"close":31.62}
{"ticker":"HAE","date":"2015-12-11","pret":-0.0016,"close":31.38}
{"ticker":"HAE","date":"2015-12-14","pret":0.00671,"close":31.53}
{"ticker":"HAE","date":"2015-12-15","pret":0.0114,"close":31.59}
{"ticker":"HAE","date":"2015-12-16","pret":-0.00032,"close":31.61}
{"ticker":"HAE","date":"2015-12-17"}
{"ticker":"HAE","date":"2015-12-18","pret":-0.01587,"close":31.1}
{"ticker":"HAE","date":"2015-12-21","pret":0.00032,"close":30.85}
{"ticker":"HAE","date":"2015-12-22","pret":-0.00964,"close":31.69}
{"ticker":"HAE","date":"2015-12-23","pret":0.02771,"close":31.87}
{"ticker":"HAE","date":"2015-12-24","pret":0.00094,"close":31.92}
{"ticker":"HAE","date":"2015-12-28","pret":-0.00094,"close":32.68}
{"ticker":"HAE","date":"2015-12-29","pret":0.03093,"close":32.93}
{"ticker":"HAE","date":"2015-12-30","pret":0.00395,"close":32.91}
{"ticker":"HAE","date":"2015-12-31","pret":-0.00152,"close":32.24}
{"ticker":"HAE","date":"2016-01-04","pret":-0.03117,"close":31.25}
{"ticker":"HAE","date":"2016-01-05","pret":-0.01612,"close":31.47}
{"ticker":"HAFC","date":"2015-01-02","pret":-0.00636,"close":21.43}
{"ticker":"HAFC","date":"2015-01-05","pret":-0.03103,"close":20.93}
{"ticker":"HAFC","date":"2015-01-06","pret":-0.0166,"close":20.49}
{"ticker":"HAFC","date":"2015-01-07","pret":-0.01348,"close":20.73}
{"ticker":"HAFC","date":"2015-01-08","pret":0.00917,"close":21.32}
{"ticker":"HAFC","date":"2015-01-09","pret":0.02138,"close":20.88}
{"ticker":"HAFC","date":"2015-01-12","pret":-0.02379,"close":20.84}
{"ticker":"HAFC","date":"2015-01-13","pret":0.01054,"close":20.94}
{"ticker":"HAFC","date":"2015-01-14","pret":-0.01585,"close":20.68}
{"ticker":"HAFC","date":"2015-01-15","pret":-0.00194,"close":20.62}
{"ticker":"HAFC","date":"2015-01-16","pret":-0.0034,"close":21.07}
{"ticker":"HAFC","date":"2015-01-20","pret":0.02546,"close":20.79}
{"ticker":"HAFC","date":"2015-01-21","pret":-0.01674,"close":20.6}
{"ticker":"HAFC","date":"2015-01-22","pret":0.00433,"close":21.49}
{"ticker":"HAFC","date":"2015-01-23","pret":0.03074,"close":21.11}
{"ticker":"HAFC","date":"2015-01-26","pret":-0.02023,"close":21.3}
{"ticker":"HAFC","date":"2015-01-27","pret":-0.01147,"close":20.99}
{"ticker":"HAFC","date":"2015-01-28","pret":0.01385,"close":20.24}
{"ticker":"HAFC","date":"2015-01-29","pret":-0.03523,"close":20.3}
{"ticker":"HAFC","date":"2015-01-30","pret":-0.01335,"close":19.86}
{"ticker":"HAFC","date":"2015-02-02","pret":-0.0095,"close":20.51}
{"ticker":"HAFC","date":"2015-02-03","pret":0.03165,"close":20.79}
{"ticker":"HAFC","date":"2015-02-04","pret":0.00679,"close":20.34}
{"ticker":"HAFC","date":"2015-02-05","pret":-0.02348,"close":20.73}
{"ticker":"HAFC","date":"2015-02-06","pret":0.02252,"close":20.3}
{"ticker":"HAFC","date":"2015-02-09","pret":-0.01758,"close":19.77}
{"ticker":"HAFC","date":"2015-02-10","pret":-0.01789,"close":19.99}
{"ticker":"HAFC","date":"2015-02-11","pret":0.0005,"close":19.85}
{"ticker":"HAFC","date":"2015-02-12","pret":0.002,"close":20.45}
{"ticker":"HAFC","date":"2015-02-13","pret":0.02373,"close":20.5}
{"ticker":"HAFC","date":"2015-02-17","pret":0.00244,"close":20.55}
{"ticker":"HAFC","date":"2015-02-18","pret":-0.00391,"close":20.22}
{"ticker":"HAFC","date":"2015-02-19","pret":-0.0128,"close":20.06}
{"ticker":"HAFC","date":"2015-02-20","pret":-0.00298,"close":20.05}
{"ticker":"HAFC","date":"2015-02-23","pret":-0.00999,"close":19.99}
{"ticker":"HAFC","date":"2015-02-24","pret":0.00351,"close":19.99}
{"ticker":"HAFC","date":"2015-02-25","pret":0.0005,"close":19.8}
{"ticker":"HAFC","date":"2015-02-26","pret":-0.00904,"close":19.91}
{"ticker":"HAFC","date":"2015-02-27","pret":0.00554,"close":19.73}
{"ticker":"HAFC","date":"2015-03-02","pret":-0.0111,"close":20.33}
{"ticker":"HAFC","date":"2015-03-03","pret":0.02703,"close":20.38}
{"ticker":"HAFC","date":"2015-03-04","pret":0.00049,"close":20.31}
{"ticker":"HAFC","date":"2015-03-05","pret":0.00492,"close":19.97}
{"ticker":"HAFC","date":"2015-03-06","pret":-0.02638,"close":20.56}
{"ticker":"HAFC","date":"2015-03-09","pret":0.03907,"close":20.74}
{"ticker":"HAFC","date":"2015-03-10","pret":-0.00437,"close":20.46}
{"ticker":"HAFC","date":"2015-03-11","pret":-0.00146,"close":20.38}
{"ticker":"HAFC","date":"2015-03-12","pret":0.00438,"close":20.63}
{"ticker":"HAFC","date":"2015-03-13","pret":0.00291,"close":20.6}
{"ticker":"HAFC","date":"2015-03-16","pret":0.00145,"close":20.46}
{"ticker":"HAFC","date":"2015-03-17","pret":-0.01609,"close":20.51}
{"ticker":"HAFC","date":"2015-03-18","pret":-0.00098,"close":20.73}
{"ticker":"HAFC","date":"2015-03-19","pret":0.01319,"close":20.75}
{"ticker":"HAFC","date":"2015-03-20","pret":0.00677,"close":20.79}
{"ticker":"HAFC","date":"2015-03-23","pret":0.00529,"close":20.92}
{"ticker":"HAFC","date":"2015-03-24","pret":0.00335,"close":20.9}
{"ticker":"HAFC","date":"2015-03-25","pret":0.00143,"close":20.55}
{"ticker":"HAFC","date":"2015-03-26","pret":-0.02123,"close":20.74}
{"ticker":"HAFC","date":"2015-03-27","pret":0.00777,"close":20.81}
{"ticker":"HAFC","date":"2015-03-30","pret":0.01107,"close":21.24}
{"ticker":"HAFC","date":"2015-03-31","pret":0.0081,"close":21.15}
{"ticker":"HAFC","date":"2015-04-01","pret":-0.0019,"close":21.12}
{"ticker":"HAFC","date":"2015-04-02","pret":0.00474,"close":21.27}
{"ticker":"HAFC","date":"2015-04-06","pret":-0.00474,"close":21.02}
{"ticker":"HAFC","date":"2015-04-07","pret":-0.00286,"close":21.03}
{"ticker":"HAFC","date":"2015-04-08","pret":0.00286,"close":21.04}
{"ticker":"HAFC","date":"2015-04-09","pret":0.00238,"close":21}
{"ticker":"HAFC","date":"2015-04-10","pret":0.00095,"close":20.95}
{"ticker":"HAFC","date":"2015-04-13","pret":-0.00523,"close":21.04}
{"ticker":"HAFC","date":"2015-04-14","pret":-0.00095,"close":20.89}
{"ticker":"HAFC","date":"2015-04-15","pret":0.00143,"close":21.15}
{"ticker":"HAFC","date":"2015-04-16","pret":0.00617,"close":21.08}
{"ticker":"HAFC","date":"2015-04-17","pret":-0.01047,"close":20.74}
{"ticker":"HAFC","date":"2015-04-20","pret":-0.00528,"close":20.99}
{"ticker":"HAFC","date":"2015-04-21","pret":0.01195,"close":20.93}
{"ticker":"HAFC","date":"2015-04-22","pret":-0.00715,"close":21.07}
{"ticker":"HAFC","date":"2015-04-23","pret":0.01708,"close":21.74}
{"ticker":"HAFC","date":"2015-04-24","pret":0.02692,"close":21.69}
{"ticker":"HAFC","date":"2015-04-27","pret":-0.00597,"close":21.49}
{"ticker":"HAFC","date":"2015-04-28","pret":-0.01392,"close":21.82}
{"ticker":"HAFC","date":"2015-04-29","pret":0.01345,"close":21.67}
{"ticker":"HAFC","date":"2015-04-30","pret":-0.00786,"close":21.28}
{"ticker":"HAFC","date":"2015-05-01","pret":-0.0098,"close":21.23}
{"ticker":"HAFC","date":"2015-05-04","pret":-0.00659,"close":21.3}
{"ticker":"HAFC","date":"2015-05-05","pret":0.01406,"close":21.28}
{"ticker":"HAFC","date":"2015-05-06","pret":-0.00842,"close":21.49}
{"ticker":"HAFC","date":"2015-05-07","pret":0.00702,"close":21.37}
{"ticker":"HAFC","date":"2015-05-08","pret":0.00651,"close":21.39}
{"ticker":"HAFC","date":"2015-05-11","pret":-0.00697,"close":21.55}
{"ticker":"HAFC","date":"2015-05-12","pret":-0.00047,"close":21.49}
{"ticker":"HAFC","date":"2015-05-13","pret":0.00373,"close":21.57}
{"ticker":"HAFC","date":"2015-05-14","pret":0.00603,"close":21.92}
{"ticker":"HAFC","date":"2015-05-15","pret":0.01194,"close":21.61}
{"ticker":"HAFC","date":"2015-05-18","pret":-0.01611,"close":21.95}
{"ticker":"HAFC","date":"2015-05-19","pret":0.01428,"close":22.17}
{"ticker":"HAFC","date":"2015-05-20","pret":0.01408,"close":22.18}
{"ticker":"HAFC","date":"2015-05-21","pret":-0.00181,"close":22.12}
{"ticker":"HAFC","date":"2015-05-22","pret":-0.00226,"close":22.11}
{"ticker":"HAFC","date":"2015-05-26","pret":-0.00227,"close":21.86}
{"ticker":"HAFC","date":"2015-05-27","pret":-0.00729,"close":22.24}
{"ticker":"HAFC","date":"2015-05-28","pret":0.01182,"close":22.19}
{"ticker":"HAFC","date":"2015-05-29","pret":-0.00544,"close":22.12}
{"ticker":"HAFC","date":"2015-06-01","pret":0.01399,"close":22.04}
{"ticker":"HAFC","date":"2015-06-02","pret":-0.0149,"close":22.43}
{"ticker":"HAFC","date":"2015-06-03","pret":0.02293,"close":22.82}
{"ticker":"HAFC","date":"2015-06-04","pret":0.01105,"close":22.74}
{"ticker":"HAFC","date":"2015-06-05","pret":0.00307,"close":23.07}
{"ticker":"HAFC","date":"2015-06-08","pret":0.00742,"close":23.31}
{"ticker":"HAFC","date":"2015-06-09","pret":0.01468,"close":23.7}
{"ticker":"HAFC","date":"2015-06-10","pret":0.01994,"close":24.04}
{"ticker":"HAFC","date":"2015-06-11","pret":0.01749,"close":24.42}
{"ticker":"HAFC","date":"2015-06-12","pret":0.01353,"close":24.47}
{"ticker":"HAFC","date":"2015-06-15","pret":-0.00818,"close":24.41}
{"ticker":"HAFC","date":"2015-06-16","pret":-0.00082,"close":24.5}
{"ticker":"HAFC","date":"2015-06-17","pret":0.01671,"close":23.95}
{"ticker":"HAFC","date":"2015-06-18","pret":-0.02496,"close":24.2}
{"ticker":"HAFC","date":"2015-06-19","pret":0.0029,"close":24.33}
{"ticker":"HAFC","date":"2015-06-22","pret":0.01599,"close":24.83}
{"ticker":"HAFC","date":"2015-06-23","pret":0.01213,"close":25.19}
{"ticker":"HAFC","date":"2015-06-24","pret":0.01119,"close":25.15}
{"ticker":"HAFC","date":"2015-06-25","pret":0.00673,"close":25.5}
{"ticker":"HAFC","date":"2015-06-26","pret":0.00708,"close":25.41}
{"ticker":"HAFC","date":"2015-06-29","pret":-0.0154,"close":24.68}
{"ticker":"HAFC","date":"2015-06-30","pret":-0.00359,"close":24.84}
{"ticker":"HAFC","date":"2015-07-01","pret":0.00597,"close":25.09}
{"ticker":"HAFC","date":"2015-07-02","pret":-0.00278,"close":24.58}
{"ticker":"HAFC","date":"2015-07-06","pret":-0.03442,"close":24.64}
{"ticker":"HAFC","date":"2015-07-07","pret":0.01756,"close":24.19}
{"ticker":"HAFC","date":"2015-07-08","pret":-0.03251,"close":23.94}
{"ticker":"HAFC","date":"2015-07-09","pret":0.01577,"close":24.41}
{"ticker":"HAFC","date":"2015-07-10","pret":0.02038,"close":24.87}
{"ticker":"HAFC","date":"2015-07-13","pret":0.00844,"close":25.13}
{"ticker":"HAFC","date":"2015-07-14","pret":0.00598,"close":25.2}
{"ticker":"HAFC","date":"2015-07-15","pret":0.0008,"close":25.66}
{"ticker":"HAFC","date":"2015-07-16","pret":0.02936,"close":25.69}
{"ticker":"HAFC","date":"2015-07-17","pret":-0.00697,"close":25.29}
{"ticker":"HAFC","date":"2015-07-20","pret":-0.01764,"close":25.6}
{"ticker":"HAFC","date":"2015-07-21","pret":0.01414,"close":25.47}
{"ticker":"HAFC","date":"2015-07-22","pret":-0.0094,"close":25.78}
{"ticker":"HAFC","date":"2015-07-23","pret":0.02909,"close":25.4}
{"ticker":"HAFC","date":"2015-07-24","pret":-0.02086,"close":25.76}
{"ticker":"HAFC","date":"2015-07-27","pret":0.0039,"close":25.46}
{"ticker":"HAFC","date":"2015-07-28","pret":-0.00039,"close":25.25}
{"ticker":"HAFC","date":"2015-07-29","pret":-0.01608,"close":25.28}
{"ticker":"HAFC","date":"2015-07-30","pret":-0.00198,"close":25.3}
{"ticker":"HAFC","date":"2015-07-31","pret":0.00316,"close":25.31}
{"ticker":"HAFC","date":"2015-08-03","pret":0.00118,"close":25.37}
{"ticker":"HAFC","date":"2015-08-04","pret":-0.00158,"close":25.41}
{"ticker":"HAFC","date":"2015-08-05","pret":0.00787,"close":26}
{"ticker":"HAFC","date":"2015-08-06","pret":0.01786,"close":25.86}
{"ticker":"HAFC","date":"2015-08-07","pret":-0.00656,"close":25.69}
{"ticker":"HAFC","date":"2015-08-10","pret":-0.00039,"close":26.2}
{"ticker":"HAFC","date":"2015-08-11","pret":0.00772,"close":25.76}
{"ticker":"HAFC","date":"2015-08-12","pret":-0.01629,"close":25.28}
{"ticker":"HAFC","date":"2015-08-13","pret":-0.01259,"close":25.35}
{"ticker":"HAFC","date":"2015-08-14","pret":0.00079,"close":25.83}
{"ticker":"HAFC","date":"2015-08-17","pret":0.01997,"close":25.96}
{"ticker":"HAFC","date":"2015-08-18","pret":0.00811,"close":25.63}
{"ticker":"HAFC","date":"2015-08-19","pret":-0.01746,"close":25.23}
{"ticker":"HAFC","date":"2015-08-20","pret":-0.01817,"close":24.77}
{"ticker":"HAFC","date":"2015-08-21","pret":-0.02789,"close":24.56}
{"ticker":"HAFC","date":"2015-08-24","pret":-0.03546,"close":23.29}
{"ticker":"HAFC","date":"2015-08-25","pret":0.01475,"close":23.21}
{"ticker":"HAFC","date":"2015-08-26","pret":-0.00419,"close":23.8}
{"ticker":"HAFC","date":"2015-08-27","pret":0.01253,"close":23.98}
{"ticker":"HAFC","date":"2015-08-28","pret":-0.01211,"close":24.13}
{"ticker":"HAFC","date":"2015-08-31","pret":0.00419,"close":24.24}
{"ticker":"HAFC","date":"2015-09-01","pret":-0.00167,"close":23.33}
{"ticker":"HAFC","date":"2015-09-02","pret":-0.00968,"close":23.72}
{"ticker":"HAFC","date":"2015-09-03","pret":0.00085,"close":23.96}
{"ticker":"HAFC","date":"2015-09-04","pret":0.0038,"close":23.81}
{"ticker":"HAFC","date":"2015-09-08","pret":0.01338,"close":24.57}
{"ticker":"HAFC","date":"2015-09-09","pret":0.02219,"close":24.82}
{"ticker":"HAFC","date":"2015-09-10","pret":0.00486,"close":25}
{"ticker":"HAFC","date":"2015-09-11","pret":0.01086,"close":25.12}
{"ticker":"HAFC","date":"2015-09-14","pret":0.00797,"close":24.99}
{"ticker":"HAFC","date":"2015-09-15","pret":-0.00199,"close":25.6}
{"ticker":"HAFC","date":"2015-09-16","pret":0.01773,"close":25.52}
{"ticker":"HAFC","date":"2015-09-17","pret":-0.00588,"close":24.74}
{"ticker":"HAFC","date":"2015-09-18","pret":-0.04624,"close":23.94}
{"ticker":"HAFC","date":"2015-09-21","pret":-0.00619,"close":24.55}
{"ticker":"HAFC","date":"2015-09-22","pret":0.00289,"close":24.34}
{"ticker":"HAFC","date":"2015-09-23","pret":0.00699,"close":24.48}
{"ticker":"HAFC","date":"2015-09-24","pret":0.0045,"close":25.12}
{"ticker":"HAFC","date":"2015-09-25","pret":0.03765,"close":25.5}
{"ticker":"HAFC","date":"2015-09-28","pret":-0.0071,"close":25.02}
{"ticker":"HAFC","date":"2015-09-29","pret":-0.00755,"close":25.13}
{"ticker":"HAFC","date":"2015-09-30","pret":0.0115,"close":25.2}
{"ticker":"HAFC","date":"2015-10-01","pret":-0.00951,"close":25.02}
{"ticker":"HAFC","date":"2015-10-02","pret":-0.02418,"close":24.44}
{"ticker":"HAFC","date":"2015-10-05","pret":0.00529,"close":25}
{"ticker":"HAFC","date":"2015-10-06","pret":0.0169,"close":24.71}
{"ticker":"HAFC","date":"2015-10-07","pret":-0.00922,"close":25.24}
{"ticker":"HAFC","date":"2015-10-08","pret":0.01439,"close":26.08}
{"ticker":"HAFC","date":"2015-10-09","pret":0.03701,"close":25.92}
{"ticker":"HAFC","date":"2015-10-12","pret":-0.01076,"close":26.08}
{"ticker":"HAFC","date":"2015-10-13","pret":0.00501,"close":26}
{"ticker":"HAFC","date":"2015-10-14","pret":-0.00192,"close":25.23}
{"ticker":"HAFC","date":"2015-10-15","pret":-0.02024,"close":25.82}
{"ticker":"HAFC","date":"2015-10-16","pret":0.01754,"close":25.74}
{"ticker":"HAFC","date":"2015-10-19","pret":-0.01049,"close":26.06}
{"ticker":"HAFC","date":"2015-10-20","pret":0.0178,"close":26.41}
{"ticker":"HAFC","date":"2015-10-21","pret":0.01334,"close":26.03}
{"ticker":"HAFC","date":"2015-10-22","pret":-0.00874,"close":26.9}
{"ticker":"HAFC","date":"2015-10-23","pret":0.03046,"close":27.45}
{"ticker":"HAFC","date":"2015-10-26","pret":0.01215,"close":27.34}
{"ticker":"HAFC","date":"2015-10-27","pret":-0.00477,"close":26.29}
{"ticker":"HAFC","date":"2015-10-28","pret":-0.02796,"close":26.55}
{"ticker":"HAFC","date":"2015-10-29","pret":0,"close":26.37}
{"ticker":"HAFC","date":"2015-10-30","pret":-0.00569,"close":25.5}
{"ticker":"HAFC","date":"2015-11-02","pret":-0.02152,"close":26.1}
{"ticker":"HAFC","date":"2015-11-03","pret":-0.00741,"close":26.09}
{"ticker":"HAFC","date":"2015-11-04","pret":0.02588,"close":26.15}
{"ticker":"HAFC","date":"2015-11-05","pret":-0.00038,"close":26.83}
{"ticker":"HAFC","date":"2015-11-06","pret":0.03192,"close":27.8}
{"ticker":"HAFC","date":"2015-11-09","pret":0.03093,"close":27.28}
{"ticker":"HAFC","date":"2015-11-10","pret":-0.0265,"close":27.24}
{"ticker":"HAFC","date":"2015-11-11","pret":0.0066,"close":27.11}
{"ticker":"HAFC","date":"2015-11-12","pret":-0.01584,"close":26.8}
{"ticker":"HAFC","date":"2015-11-13","pret":-0.01308,"close":26.5}
{"ticker":"HAFC","date":"2015-11-16","pret":-0.0068,"close":26.56}
{"ticker":"HAFC","date":"2015-11-17","pret":0.01092,"close":26.81}
{"ticker":"HAFC","date":"2015-11-18","pret":0.00598,"close":27.11}
{"ticker":"HAFC","date":"2015-11-19","pret":0.00594,"close":27.04}
{"ticker":"HAFC","date":"2015-11-20","pret":-0.01154,"close":27.25}
{"ticker":"HAFC","date":"2015-11-23","pret":0.02405,"close":27.02}
{"ticker":"HAFC","date":"2015-11-24","pret":-0.01659,"close":26.72}
{"ticker":"HAFC","date":"2015-11-25","pret":-0.00447,"close":26.17}
{"ticker":"HAFC","date":"2015-11-26"}
{"ticker":"HAFC","date":"2015-11-27","pret":-0.02342,"close":26.32}
{"ticker":"HAFC","date":"2015-11-30","pret":0.00875,"close":26.1}
{"ticker":"HAFC","date":"2015-12-01","pret":-0.0038,"close":26.23}
{"ticker":"HAFC","date":"2015-12-02","pret":-0.00458,"close":25.2}
{"ticker":"HAFC","date":"2015-12-03","pret":-0.03026,"close":25.24}
{"ticker":"HAFC","date":"2015-12-04","pret":-0.00395,"close":25.58}
{"ticker":"HAFC","date":"2015-12-07","pret":0.00473,"close":24.59}
{"ticker":"HAFC","date":"2015-12-08","pret":-0.04015,"close":24.03}
{"ticker":"HAFC","date":"2015-12-09","pret":-0.02363,"close":23.96}
{"ticker":"HAFC","date":"2015-12-10","pret":0.00711,"close":23.61}
{"ticker":"HAFC","date":"2015-12-11","pret":-0.03518,"close":22.95}
{"ticker":"HAFC","date":"2015-12-14","pret":-0.01084,"close":22.72}
{"ticker":"HAFC","date":"2015-12-15","pret":-0.00044,"close":23.44}
{"ticker":"HAFC","date":"2015-12-16","pret":0.02627,"close":23.98}
{"ticker":"HAFC","date":"2015-12-17"}
{"ticker":"HAFC","date":"2015-12-18","pret":0.02394,"close":23.63}
{"ticker":"HAFC","date":"2015-12-21","pret":-0.01547,"close":23.87}
{"ticker":"HAFC","date":"2015-12-22","pret":0.0134,"close":24.57}
{"ticker":"HAFC","date":"2015-12-23","pret":0.02342,"close":24.25}
{"ticker":"HAFC","date":"2015-12-24","pret":-0.01721,"close":24.48}
{"ticker":"HAFC","date":"2015-12-28","pret":0.00823,"close":24.26}
{"ticker":"HAFC","date":"2015-12-29","pret":-0.0037,"close":24.28}
{"ticker":"HAFC","date":"2015-12-30","pret":-0.00619,"close":23.91}
{"ticker":"HAFC","date":"2015-12-31","pret":-0.01124,"close":23.72}
{"ticker":"HAFC","date":"2016-01-04","pret":-0.02974,"close":22.97}
{"ticker":"HAFC","date":"2016-01-05","pret":-0.00562,"close":23.09}
{"ticker":"HAIN","date":"2015-01-02","pret":-0.01753,"close":56.94}
{"ticker":"HAIN","date":"2015-01-05","pret":-0.01313,"close":55.54}
{"ticker":"HAIN","date":"2015-01-06","pret":-0.02465,"close":55.08}
{"ticker":"HAIN","date":"2015-01-07","pret":-0.01436,"close":56.61}
{"ticker":"HAIN","date":"2015-01-08","pret":0.02659,"close":56.9}
{"ticker":"HAIN","date":"2015-01-09","pret":0.00352,"close":55.76}
{"ticker":"HAIN","date":"2015-01-12","pret":-0.01699,"close":54.38}
{"ticker":"HAIN","date":"2015-01-13","pret":-0.02129,"close":54.11}
{"ticker":"HAIN","date":"2015-01-14","pret":-0.03111,"close":53.04}
{"ticker":"HAIN","date":"2015-01-15","pret":-0.00151,"close":53}
{"ticker":"HAIN","date":"2015-01-16","pret":0.00056,"close":53.6}
{"ticker":"HAIN","date":"2015-01-20","pret":0.00769,"close":54.27}
{"ticker":"HAIN","date":"2015-01-21","pret":0.00837,"close":53.64}
{"ticker":"HAIN","date":"2015-01-22","pret":-0.00148,"close":54.01}
{"ticker":"HAIN","date":"2015-01-23","pret":0.00204,"close":54.38}
{"ticker":"HAIN","date":"2015-01-26","pret":0.00591,"close":54.36}
{"ticker":"HAIN","date":"2015-01-27","pret":-0.0126,"close":54.24}
{"ticker":"HAIN","date":"2015-01-28","pret":0.01774,"close":54.14}
{"ticker":"HAIN","date":"2015-01-29","pret":-0.00496,"close":54.62}
{"ticker":"HAIN","date":"2015-01-30","pret":-0.00387,"close":52.77}
{"ticker":"HAIN","date":"2015-02-02","pret":-0.0211,"close":54.05}
{"ticker":"HAIN","date":"2015-02-03","pret":0.02166,"close":54.75}
{"ticker":"HAIN","date":"2015-02-04","pret":-0.02449,"close":57.71}
{"ticker":"HAIN","date":"2015-02-05","pret":0.09816,"close":58.16}
{"ticker":"HAIN","date":"2015-02-06","pret":0.00922,"close":59.45}
{"ticker":"HAIN","date":"2015-02-09","pret":0.00526,"close":57.69}
{"ticker":"HAIN","date":"2015-02-10","pret":-0.0056,"close":57.8}
{"ticker":"HAIN","date":"2015-02-11","pret":-0.01473,"close":57.66}
{"ticker":"HAIN","date":"2015-02-12","pret":0.00069,"close":59.02}
{"ticker":"HAIN","date":"2015-02-13","pret":0.01506,"close":59.48}
{"ticker":"HAIN","date":"2015-02-17","pret":0.01148,"close":59.43}
{"ticker":"HAIN","date":"2015-02-18","pret":-0.00303,"close":60.98}
{"ticker":"HAIN","date":"2015-02-19","pret":0.02446,"close":61.61}
{"ticker":"HAIN","date":"2015-02-20","pret":0.01079,"close":62.12}
{"ticker":"HAIN","date":"2015-02-23","pret":0.01164,"close":62.15}
{"ticker":"HAIN","date":"2015-02-24","pret":0.00225,"close":62.61}
{"ticker":"HAIN","date":"2015-02-25","pret":-0.00305,"close":62.2}
{"ticker":"HAIN","date":"2015-02-26","pret":0.00161,"close":62.73}
{"ticker":"HAIN","date":"2015-02-27","pret":0.00481,"close":62.53}
{"ticker":"HAIN","date":"2015-03-02","pret":-0.00224,"close":62.32}
{"ticker":"HAIN","date":"2015-03-03","pret":-0.00369,"close":62.34}
{"ticker":"HAIN","date":"2015-03-04","pret":0.00529,"close":62.76}
{"ticker":"HAIN","date":"2015-03-05","pret":0.00907,"close":62.69}
{"ticker":"HAIN","date":"2015-03-06","pret":-0.01196,"close":61.66}
{"ticker":"HAIN","date":"2015-03-09","pret":-0.00547,"close":62.2}
{"ticker":"HAIN","date":"2015-03-10","pret":-0.00469,"close":61.05}
{"ticker":"HAIN","date":"2015-03-11","pret":-0.01124,"close":60.95}
{"ticker":"HAIN","date":"2015-03-12","pret":0.00474,"close":62.43}
{"ticker":"HAIN","date":"2015-03-13","pret":0.0165,"close":62.9}
{"ticker":"HAIN","date":"2015-03-16","pret":0.01037,"close":63.18}
{"ticker":"HAIN","date":"2015-03-17","pret":0.00412,"close":63.44}
{"ticker":"HAIN","date":"2015-03-18","pret":-0.00032,"close":63.26}
{"ticker":"HAIN","date":"2015-03-19","pret":-0.00142,"close":63.56}
{"ticker":"HAIN","date":"2015-03-20","pret":0.01008,"close":64.44}
{"ticker":"HAIN","date":"2015-03-23","pret":0.01602,"close":64.98}
{"ticker":"HAIN","date":"2015-03-24","pret":0.00139,"close":63.46}
{"ticker":"HAIN","date":"2015-03-25","pret":-0.00882,"close":63.83}
{"ticker":"HAIN","date":"2015-03-26","pret":-0.01031,"close":63.2}
{"ticker":"HAIN","date":"2015-03-27","pret":-0.00409,"close":63.79}
{"ticker":"HAIN","date":"2015-03-30","pret":0.01254,"close":64.28}
{"ticker":"HAIN","date":"2015-03-31","pret":0.00109,"close":64.05}
{"ticker":"HAIN","date":"2015-04-01","pret":-0.00452,"close":62.94}
{"ticker":"HAIN","date":"2015-04-02","pret":-0.02005,"close":63.86}
{"ticker":"HAIN","date":"2015-04-06","pret":0.01582,"close":64.45}
{"ticker":"HAIN","date":"2015-04-07","pret":0.01418,"close":64.29}
{"ticker":"HAIN","date":"2015-04-08","pret":-0.00636,"close":65.21}
{"ticker":"HAIN","date":"2015-04-09","pret":0.01376,"close":65.13}
{"ticker":"HAIN","date":"2015-04-10","pret":0.00123,"close":65.95}
{"ticker":"HAIN","date":"2015-04-13","pret":0.00886,"close":65.44}
{"ticker":"HAIN","date":"2015-04-14","pret":-0.00732,"close":65.5}
{"ticker":"HAIN","date":"2015-04-15","pret":0.0093,"close":65.66}
{"ticker":"HAIN","date":"2015-04-16","pret":-0.0038,"close":65.18}
{"ticker":"HAIN","date":"2015-04-17","pret":-0.0289,"close":64}
{"ticker":"HAIN","date":"2015-04-20","pret":0.00125,"close":64.25}
{"ticker":"HAIN","date":"2015-04-21","pret":0.01245,"close":61.87}
{"ticker":"HAIN","date":"2015-04-22","pret":-0.04056,"close":61.74}
{"ticker":"HAIN","date":"2015-04-23","pret":-0.00727,"close":62}
{"ticker":"HAIN","date":"2015-04-24","pret":0.01017,"close":61.33}
{"ticker":"HAIN","date":"2015-04-27","pret":-0.01228,"close":60.44}
{"ticker":"HAIN","date":"2015-04-28","pret":-0.01854,"close":60.38}
{"ticker":"HAIN","date":"2015-04-29","pret":0.00413,"close":60.28}
{"ticker":"HAIN","date":"2015-04-30","pret":-0.01028,"close":60.24}
{"ticker":"HAIN","date":"2015-05-01","pret":0.00879,"close":61}
{"ticker":"HAIN","date":"2015-05-04","pret":0.00806,"close":61.04}
{"ticker":"HAIN","date":"2015-05-05","pret":0.00016,"close":61.26}
{"ticker":"HAIN","date":"2015-05-06","pret":0.01512,"close":59.17}
{"ticker":"HAIN","date":"2015-05-07","pret":-0.04708,"close":60.95}
{"ticker":"HAIN","date":"2015-05-08","pret":0.03996,"close":60.63}
{"ticker":"HAIN","date":"2015-05-11","pret":-0.01474,"close":60.25}
{"ticker":"HAIN","date":"2015-05-12","pret":-0.01011,"close":59.41}
{"ticker":"HAIN","date":"2015-05-13","pret":-0.0087,"close":59.83}
{"ticker":"HAIN","date":"2015-05-14","pret":0.01219,"close":61.54}
{"ticker":"HAIN","date":"2015-05-15","pret":0.02298,"close":61.75}
{"ticker":"HAIN","date":"2015-05-18","pret":0.00032,"close":61.47}
{"ticker":"HAIN","date":"2015-05-19","pret":0.00032,"close":61.75}
{"ticker":"HAIN","date":"2015-05-20","pret":0.00259,"close":61.95}
{"ticker":"HAIN","date":"2015-05-21","pret":0.0021,"close":61.97}
{"ticker":"HAIN","date":"2015-05-22","pret":0.00048,"close":62.23}
{"ticker":"HAIN","date":"2015-05-26","pret":0.00242,"close":62.06}
{"ticker":"HAIN","date":"2015-05-27","pret":0.00466,"close":62.69}
{"ticker":"HAIN","date":"2015-05-28","pret":0.0032,"close":63.25}
{"ticker":"HAIN","date":"2015-05-29","pret":0.00953,"close":63.27}
{"ticker":"HAIN","date":"2015-06-01","pret":0.00458,"close":62.91}
{"ticker":"HAIN","date":"2015-06-02","pret":-0.01156,"close":62.91}
{"ticker":"HAIN","date":"2015-06-03","pret":0.00508,"close":63.4}
{"ticker":"HAIN","date":"2015-06-04","pret":0.00095,"close":62.53}
{"ticker":"HAIN","date":"2015-06-05","pret":-0.01403,"close":62.68}
{"ticker":"HAIN","date":"2015-06-08","pret":0.00353,"close":62.73}
{"ticker":"HAIN","date":"2015-06-09","pret":-0.00016,"close":62.35}
{"ticker":"HAIN","date":"2015-06-10","pret":-0.00032,"close":62.76}
{"ticker":"HAIN","date":"2015-06-11","pret":0.00527,"close":62.23}
{"ticker":"HAIN","date":"2015-06-12","pret":-0.01217,"close":62.09}
{"ticker":"HAIN","date":"2015-06-15","pret":-0.00355,"close":61.62}
{"ticker":"HAIN","date":"2015-06-16","pret":0.01302,"close":64.54}
{"ticker":"HAIN","date":"2015-06-17","pret":0.03514,"close":65.26}
{"ticker":"HAIN","date":"2015-06-18","pret":0.00752,"close":66.79}
{"ticker":"HAIN","date":"2015-06-19","pret":0.02463,"close":67.83}
{"ticker":"HAIN","date":"2015-06-22","pret":0.01496,"close":68.1}
{"ticker":"HAIN","date":"2015-06-23","pret":0.00616,"close":68.48}
{"ticker":"HAIN","date":"2015-06-24","pret":0.00073,"close":67.22}
{"ticker":"HAIN","date":"2015-06-25","pret":-0.01397,"close":66.85}
{"ticker":"HAIN","date":"2015-06-26","pret":-0.00549,"close":66.82}
{"ticker":"HAIN","date":"2015-06-29","pret":-0.01515,"close":65.5}
{"ticker":"HAIN","date":"2015-06-30","pret":-0.00439,"close":65.86}
{"ticker":"HAIN","date":"2015-07-01","pret":0.01102,"close":66.98}
{"ticker":"HAIN","date":"2015-07-02","pret":0.01135,"close":67.09}
{"ticker":"HAIN","date":"2015-07-06","pret":-0.01375,"close":67.09}
{"ticker":"HAIN","date":"2015-07-07","pret":0.01479,"close":67.98}
{"ticker":"HAIN","date":"2015-07-08","pret":0.00429,"close":67.47}
{"ticker":"HAIN","date":"2015-07-09","pret":0.0097,"close":66.6}
{"ticker":"HAIN","date":"2015-07-10","pret":-0.01815,"close":67.22}
{"ticker":"HAIN","date":"2015-07-13","pret":0.00579,"close":68.15}
{"ticker":"HAIN","date":"2015-07-14","pret":0.00679,"close":68.35}
{"ticker":"HAIN","date":"2015-07-15","pret":0.0082,"close":68.31}
{"ticker":"HAIN","date":"2015-07-16","pret":0.00393,"close":68.8}
{"ticker":"HAIN","date":"2015-07-17","pret":-0.00568,"close":68.86}
{"ticker":"HAIN","date":"2015-07-20","pret":0.0096,"close":68.95}
{"ticker":"HAIN","date":"2015-07-21","pret":-0.00639,"close":67.81}
{"ticker":"HAIN","date":"2015-07-22","pret":-0.01571,"close":68.03}
{"ticker":"HAIN","date":"2015-07-23","pret":0.01133,"close":68.11}
{"ticker":"HAIN","date":"2015-07-24","pret":0.00409,"close":67.89}
{"ticker":"HAIN","date":"2015-07-27","pret":-0.01927,"close":67.01}
{"ticker":"HAIN","date":"2015-07-28","pret":0.00519,"close":67.14}
{"ticker":"HAIN","date":"2015-07-29","pret":-0.00771,"close":67.59}
{"ticker":"HAIN","date":"2015-07-30","pret":0.00164,"close":68.08}
{"ticker":"HAIN","date":"2015-07-31","pret":0.01681,"close":67.98}
{"ticker":"HAIN","date":"2015-08-03","pret":-0.00498,"close":67.68}
{"ticker":"HAIN","date":"2015-08-04","pret":-0.00412,"close":68.65}
{"ticker":"HAIN","date":"2015-08-05","pret":0.01275,"close":70.15}
{"ticker":"HAIN","date":"2015-08-06","pret":0.02261,"close":69.6}
{"ticker":"HAIN","date":"2015-08-07","pret":-0.01204,"close":67.82}
{"ticker":"HAIN","date":"2015-08-10","pret":-0.0116,"close":68.98}
{"ticker":"HAIN","date":"2015-08-11","pret":-0.00424,"close":67.51}
{"ticker":"HAIN","date":"2015-08-12","pret":-0.02191,"close":67.08}
{"ticker":"HAIN","date":"2015-08-13","pret":0.0012,"close":67.48}
{"ticker":"HAIN","date":"2015-08-14","pret":0.01484,"close":68.32}
{"ticker":"HAIN","date":"2015-08-17","pret":0.00558,"close":68.38}
{"ticker":"HAIN","date":"2015-08-18","pret":-0.03397,"close":63.65}
{"ticker":"HAIN","date":"2015-08-19","pret":-0.03516,"close":64.15}
{"ticker":"HAIN","date":"2015-08-20","pret":0.0036,"close":62.82}
{"ticker":"HAIN","date":"2015-08-21","pret":-0.02679,"close":60.49}
{"ticker":"HAIN","date":"2015-08-24","pret":-0.12382,"close":60.13}
{"ticker":"HAIN","date":"2015-08-25","pret":0.1156,"close":59.51}
{"ticker":"HAIN","date":"2015-08-26","pret":-0.02029,"close":60.48}
{"ticker":"HAIN","date":"2015-08-27","pret":0.01444,"close":61.96}
{"ticker":"HAIN","date":"2015-08-28","pret":0.00892,"close":62.19}
{"ticker":"HAIN","date":"2015-08-31","pret":-0.00145,"close":60.86}
{"ticker":"HAIN","date":"2015-09-01","pret":-0.03054,"close":58.95}
{"ticker":"HAIN","date":"2015-09-02","pret":-0.00669,"close":59.24}
{"ticker":"HAIN","date":"2015-09-03","pret":-0.00218,"close":58.8}
{"ticker":"HAIN","date":"2015-09-04","pret":-0.00794,"close":58.27}
{"ticker":"HAIN","date":"2015-09-08","pret":-0.00306,"close":59.35}
{"ticker":"HAIN","date":"2015-09-09","pret":0.00931,"close":58.32}
{"ticker":"HAIN","date":"2015-09-10","pret":-0.02301,"close":57.98}
{"ticker":"HAIN","date":"2015-09-11","pret":-0.00207,"close":58.38}
{"ticker":"HAIN","date":"2015-09-14","pret":0.00792,"close":57.45}
{"ticker":"HAIN","date":"2015-09-15","pret":-0.01502,"close":58.11}
{"ticker":"HAIN","date":"2015-09-16","pret":0.00694,"close":58.05}
{"ticker":"HAIN","date":"2015-09-17","pret":0.00414,"close":58.86}
{"ticker":"HAIN","date":"2015-09-18","pret":0.00069,"close":58.04}
{"ticker":"HAIN","date":"2015-09-21","pret":0.00566,"close":57.76}
{"ticker":"HAIN","date":"2015-09-22","pret":-0.02318,"close":55.87}
{"ticker":"HAIN","date":"2015-09-23","pret":-0.02319,"close":54.81}
{"ticker":"HAIN","date":"2015-09-24","pret":-0.02301,"close":53.76}
{"ticker":"HAIN","date":"2015-09-25","pret":-0.00791,"close":53.7}
{"ticker":"HAIN","date":"2015-09-28","pret":-0.01059,"close":52.17}
{"ticker":"HAIN","date":"2015-09-29","pret":-0.02649,"close":51.85}
{"ticker":"HAIN","date":"2015-09-30","pret":0.00402,"close":51.6}
{"ticker":"HAIN","date":"2015-10-01","pret":-0.01481,"close":50.45}
{"ticker":"HAIN","date":"2015-10-02","pret":-0.0323,"close":52.16}
{"ticker":"HAIN","date":"2015-10-05","pret":0.05775,"close":53.34}
{"ticker":"HAIN","date":"2015-10-06","pret":0.00753,"close":51.58}
{"ticker":"HAIN","date":"2015-10-07","pret":-0.02545,"close":51.91}
{"ticker":"HAIN","date":"2015-10-08","pret":-0.0083,"close":52.17}
{"ticker":"HAIN","date":"2015-10-09","pret":0.01788,"close":54.12}
{"ticker":"HAIN","date":"2015-10-12","pret":0.03482,"close":53.44}
{"ticker":"HAIN","date":"2015-10-13","pret":-0.02383,"close":52.65}
{"ticker":"HAIN","date":"2015-10-14","pret":0.00188,"close":51.76}
{"ticker":"HAIN","date":"2015-10-15","pret":-0.01995,"close":51.94}
{"ticker":"HAIN","date":"2015-10-16","pret":-0.0025,"close":53.51}
{"ticker":"HAIN","date":"2015-10-19","pret":0.02094,"close":52.6}
{"ticker":"HAIN","date":"2015-10-20","pret":-0.01346,"close":52.06}
{"ticker":"HAIN","date":"2015-10-21","pret":-0.00191,"close":51}
{"ticker":"HAIN","date":"2015-10-22","pret":-0.02459,"close":52.09}
{"ticker":"HAIN","date":"2015-10-23","pret":0.02841,"close":51.57}
{"ticker":"HAIN","date":"2015-10-26","pret":-0.01904,"close":50.57}
{"ticker":"HAIN","date":"2015-10-27","pret":-0.01941,"close":50}
{"ticker":"HAIN","date":"2015-10-28","pret":-0.00158,"close":50.77}
{"ticker":"HAIN","date":"2015-10-29","pret":0.00514,"close":50.07}
{"ticker":"HAIN","date":"2015-10-30","pret":-0.01371,"close":49.85}
{"ticker":"HAIN","date":"2015-11-02","pret":-0.00622,"close":48.84}
{"ticker":"HAIN","date":"2015-11-03","pret":-0.01501,"close":49.71}
{"ticker":"HAIN","date":"2015-11-04","pret":0.01682,"close":48.21}
{"ticker":"HAIN","date":"2015-11-05","pret":-0.03496,"close":47.91}
{"ticker":"HAIN","date":"2015-11-06","pret":-0.04991,"close":45.9}
{"ticker":"HAIN","date":"2015-11-09","pret":-0.00044,"close":46.76}
{"ticker":"HAIN","date":"2015-11-10","pret":0.01649,"close":45.26}
{"ticker":"HAIN","date":"2015-11-11","pret":-0.02,"close":43.82}
{"ticker":"HAIN","date":"2015-11-12","pret":-0.0479,"close":42.42}
{"ticker":"HAIN","date":"2015-11-13","pret":-0.02354,"close":41.46}
{"ticker":"HAIN","date":"2015-11-16","pret":-0.02411,"close":42.08}
{"ticker":"HAIN","date":"2015-11-17","pret":0.02128,"close":40.37}
{"ticker":"HAIN","date":"2015-11-18","pret":-0.03882,"close":42.38}
{"ticker":"HAIN","date":"2015-11-19","pret":0.03598,"close":41.02}
{"ticker":"HAIN","date":"2015-11-20","pret":-0.01795,"close":41.07}
{"ticker":"HAIN","date":"2015-11-23","pret":-0.0063,"close":41.04}
{"ticker":"HAIN","date":"2015-11-24","pret":-0.00487,"close":41.19}
{"ticker":"HAIN","date":"2015-11-25","pret":0.01743,"close":43.1}
{"ticker":"HAIN","date":"2015-11-26"}
{"ticker":"HAIN","date":"2015-11-27","pret":0.03906,"close":42.33}
{"ticker":"HAIN","date":"2015-11-30","pret":-0.01371,"close":42.7}
{"ticker":"HAIN","date":"2015-12-01","pret":-0.00211,"close":41.19}
{"ticker":"HAIN","date":"2015-12-02","pret":-0.04019,"close":39.96}
{"ticker":"HAIN","date":"2015-12-03","pret":-0.02146,"close":39.56}
{"ticker":"HAIN","date":"2015-12-04","pret":-0.01356,"close":39.43}
{"ticker":"HAIN","date":"2015-12-07","pret":0.00252,"close":39.82}
{"ticker":"HAIN","date":"2015-12-08","pret":-0.00988,"close":38.41}
{"ticker":"HAIN","date":"2015-12-09","pret":-0.0224,"close":38.91}
{"ticker":"HAIN","date":"2015-12-10","pret":0.00985,"close":38.91}
{"ticker":"HAIN","date":"2015-12-11","pret":0.00514,"close":39.47}
{"ticker":"HAIN","date":"2015-12-14","pret":0.01249,"close":38.42}
{"ticker":"HAIN","date":"2015-12-15","pret":-0.02048,"close":38.96}
{"ticker":"HAIN","date":"2015-12-16","pret":0.02326,"close":40.62}
{"ticker":"HAIN","date":"2015-12-17"}
{"ticker":"HAIN","date":"2015-12-18","pret":0.02987,"close":40.55}
{"ticker":"HAIN","date":"2015-12-21","pret":-0.00393,"close":41.42}
{"ticker":"HAIN","date":"2015-12-22","pret":0.02071,"close":41.04}
{"ticker":"HAIN","date":"2015-12-23","pret":-0.00702,"close":42.31}
{"ticker":"HAIN","date":"2015-12-24","pret":0.01972,"close":41.5}
{"ticker":"HAIN","date":"2015-12-28","pret":-0.0127,"close":41.23}
{"ticker":"HAIN","date":"2015-12-29","pret":-0.00629,"close":41.07}
{"ticker":"HAIN","date":"2015-12-30","pret":-0.00804,"close":40.88}
{"ticker":"HAIN","date":"2015-12-31","pret":-0.00663,"close":40.39}
{"ticker":"HAIN","date":"2016-01-04","pret":-0.02166,"close":39.77}
{"ticker":"HAIN","date":"2016-01-05","pret":0.00151,"close":40.06}
{"ticker":"HAL","date":"2015-01-02","pret":-0.00153,"close":39.49}
{"ticker":"HAL","date":"2015-01-05","pret":-0.00615,"close":38.71}
{"ticker":"HAL","date":"2015-01-06","pret":-0.01397,"close":38.33}
{"ticker":"HAL","date":"2015-01-07","pret":0.00908,"close":39.36}
{"ticker":"HAL","date":"2015-01-08","pret":0.02599,"close":40.21}
{"ticker":"HAL","date":"2015-01-09","pret":0.01696,"close":39.8}
{"ticker":"HAL","date":"2015-01-12","pret":-0.0414,"close":38.54}
{"ticker":"HAL","date":"2015-01-13","pret":-0.00387,"close":38.29}
{"ticker":"HAL","date":"2015-01-14","pret":-0.01643,"close":38.34}
{"ticker":"HAL","date":"2015-01-15","pret":0.02134,"close":37.33}
{"ticker":"HAL","date":"2015-01-16","pret":-0.029,"close":39.13}
{"ticker":"HAL","date":"2015-01-20","pret":0.04837,"close":39.83}
{"ticker":"HAL","date":"2015-01-21","pret":0.01578,"close":40.69}
{"ticker":"HAL","date":"2015-01-22","pret":0.01652,"close":40.82}
{"ticker":"HAL","date":"2015-01-23","pret":0.0039,"close":40.99}
{"ticker":"HAL","date":"2015-01-26","pret":0.00097,"close":41.46}
{"ticker":"HAL","date":"2015-01-27","pret":0.00219,"close":41.5}
{"ticker":"HAL","date":"2015-01-28","pret":0.00412,"close":39.47}
{"ticker":"HAL","date":"2015-01-29","pret":-0.03669,"close":39.57}
{"ticker":"HAL","date":"2015-01-30","pret":-0.01593,"close":39.99}
{"ticker":"HAL","date":"2015-02-02","pret":0.04192,"close":41.51}
{"ticker":"HAL","date":"2015-02-03","pret":0.03883,"close":43.32}
{"ticker":"HAL","date":"2015-02-04","pret":0.00188,"close":42.39}
{"ticker":"HAL","date":"2015-02-05","pret":0.00818,"close":43.35}
{"ticker":"HAL","date":"2015-02-06","pret":0.02596,"close":43.36}
{"ticker":"HAL","date":"2015-02-09","pret":-0.0098,"close":43.51}
{"ticker":"HAL","date":"2015-02-10","pret":-0.00528,"close":42.6}
{"ticker":"HAL","date":"2015-02-11","pret":-0.03324,"close":42.15}
{"ticker":"HAL","date":"2015-02-12","pret":0.01488,"close":42.77}
{"ticker":"HAL","date":"2015-02-13","pret":0.0195,"close":44.19}
{"ticker":"HAL","date":"2015-02-17","pret":0.02048,"close":44.87}
{"ticker":"HAL","date":"2015-02-18","pret":-0.0009,"close":44.39}
{"ticker":"HAL","date":"2015-02-19","pret":-0.0272,"close":44.24}
{"ticker":"HAL","date":"2015-02-20","pret":0.02155,"close":43.36}
{"ticker":"HAL","date":"2015-02-23","pret":-0.02619,"close":43.22}
{"ticker":"HAL","date":"2015-02-24","pret":0.01868,"close":43.12}
{"ticker":"HAL","date":"2015-02-25","pret":-0.01659,"close":43.68}
{"ticker":"HAL","date":"2015-02-26","pret":0.00464,"close":42.7}
{"ticker":"HAL","date":"2015-02-27","pret":-0.00673,"close":42.94}
{"ticker":"HAL","date":"2015-03-02","pret":-0.00936,"close":42.99}
{"ticker":"HAL","date":"2015-03-03","pret":0.01145,"close":43.11}
{"ticker":"HAL","date":"2015-03-04","pret":0.0007,"close":43.07}
{"ticker":"HAL","date":"2015-03-05","pret":-0.01238,"close":42.94}
{"ticker":"HAL","date":"2015-03-06","pret":0.00235,"close":42.38}
{"ticker":"HAL","date":"2015-03-09","pret":-0.01274,"close":42.04}
{"ticker":"HAL","date":"2015-03-10","pret":-0.01942,"close":41.31}
{"ticker":"HAL","date":"2015-03-11","pret":-0.00607,"close":41.31}
{"ticker":"HAL","date":"2015-03-12","pret":0.01499,"close":40.99}
{"ticker":"HAL","date":"2015-03-13","pret":-0.02873,"close":40.18}
{"ticker":"HAL","date":"2015-03-16","pret":-0.02197,"close":40.52}
{"ticker":"HAL","date":"2015-03-17","pret":0.01727,"close":40.28}
{"ticker":"HAL","date":"2015-03-18","pret":-0.00597,"close":41.59}
{"ticker":"HAL","date":"2015-03-19","pret":0.02246,"close":41.55}
{"ticker":"HAL","date":"2015-03-20","pret":0.03076,"close":42.82}
{"ticker":"HAL","date":"2015-03-23","pret":0.0134,"close":42.4}
{"ticker":"HAL","date":"2015-03-24","pret":-0.00609,"close":42.53}
{"ticker":"HAL","date":"2015-03-25","pret":0.00726,"close":43.46}
{"ticker":"HAL","date":"2015-03-26","pret":0.0267,"close":43.18}
{"ticker":"HAL","date":"2015-03-27","pret":-0.02553,"close":43.26}
{"ticker":"HAL","date":"2015-03-30","pret":0.01273,"close":43.82}
{"ticker":"HAL","date":"2015-03-31","pret":0,"close":43.88}
{"ticker":"HAL","date":"2015-04-01","pret":0.01869,"close":43.82}
{"ticker":"HAL","date":"2015-04-02","pret":-0.01341,"close":43.96}
{"ticker":"HAL","date":"2015-04-06","pret":0.01138,"close":45.88}
{"ticker":"HAL","date":"2015-04-07","pret":0.03534,"close":44.52}
{"ticker":"HAL","date":"2015-04-08","pret":-0.02521,"close":44.22}
{"ticker":"HAL","date":"2015-04-09","pret":-0.00359,"close":46.04}
{"ticker":"HAL","date":"2015-04-10","pret":0.03316,"close":46.26}
{"ticker":"HAL","date":"2015-04-13","pret":0.00995,"close":45.44}
{"ticker":"HAL","date":"2015-04-14","pret":-0.0165,"close":46.2}
{"ticker":"HAL","date":"2015-04-15","pret":0.02294,"close":48.26}
{"ticker":"HAL","date":"2015-04-16","pret":0.02576,"close":47.83}
{"ticker":"HAL","date":"2015-04-17","pret":-0.00942,"close":46.89}
{"ticker":"HAL","date":"2015-04-20","pret":-0.01377,"close":47.85}
{"ticker":"HAL","date":"2015-04-21","pret":0.01797,"close":47.05}
{"ticker":"HAL","date":"2015-04-22","pret":-0.00778,"close":47.11}
{"ticker":"HAL","date":"2015-04-23","pret":-0.00529,"close":48.17}
{"ticker":"HAL","date":"2015-04-24","pret":0.01684,"close":48}
{"ticker":"HAL","date":"2015-04-27","pret":0.00645,"close":48.43}
{"ticker":"HAL","date":"2015-04-28","pret":0.00104,"close":48.59}
{"ticker":"HAL","date":"2015-04-29","pret":0.00475,"close":49.21}
{"ticker":"HAL","date":"2015-04-30","pret":0.01677,"close":48.95}
{"ticker":"HAL","date":"2015-05-01","pret":-0.00855,"close":49.11}
{"ticker":"HAL","date":"2015-05-04","pret":0.00815,"close":49.2}
{"ticker":"HAL","date":"2015-05-05","pret":0.00869,"close":48.04}
{"ticker":"HAL","date":"2015-05-06","pret":-0.02052,"close":47.67}
{"ticker":"HAL","date":"2015-05-07","pret":-0.03213,"close":46.35}
{"ticker":"HAL","date":"2015-05-08","pret":-0.00361,"close":48.11}
{"ticker":"HAL","date":"2015-05-11","pret":0.02064,"close":47.19}
{"ticker":"HAL","date":"2015-05-12","pret":-0.0147,"close":47.49}
{"ticker":"HAL","date":"2015-05-13","pret":0.00716,"close":47.29}
{"ticker":"HAL","date":"2015-05-14","pret":-0.0021,"close":46.44}
{"ticker":"HAL","date":"2015-05-15","pret":-0.02579,"close":46.7}
{"ticker":"HAL","date":"2015-05-18","pret":0.00624,"close":46.72}
{"ticker":"HAL","date":"2015-05-19","pret":-0.01122,"close":45.07}
{"ticker":"HAL","date":"2015-05-20","pret":-0.01751,"close":44.97}
{"ticker":"HAL","date":"2015-05-21","pret":0.0011,"close":46.16}
{"ticker":"HAL","date":"2015-05-22","pret":0.00682,"close":45.91}
{"ticker":"HAL","date":"2015-05-26","pret":-0.00814,"close":45.45}
{"ticker":"HAL","date":"2015-05-27","pret":0.00177,"close":45.62}
{"ticker":"HAL","date":"2015-05-28","pret":0.0033,"close":45.35}
{"ticker":"HAL","date":"2015-05-29","pret":-0.00066,"close":45.4}
{"ticker":"HAL","date":"2015-06-01","pret":-0.00264,"close":45.24}
{"ticker":"HAL","date":"2015-06-02","pret":0.00022,"close":45.92}
{"ticker":"HAL","date":"2015-06-03","pret":0.01074,"close":45.62}
{"ticker":"HAL","date":"2015-06-04","pret":-0.01516,"close":44.71}
{"ticker":"HAL","date":"2015-06-05","pret":-0.01338,"close":45.73}
{"ticker":"HAL","date":"2015-06-08","pret":0.02417,"close":45.42}
{"ticker":"HAL","date":"2015-06-09","pret":0.00328,"close":45.28}
{"ticker":"HAL","date":"2015-06-10","pret":0.00109,"close":46.24}
{"ticker":"HAL","date":"2015-06-11","pret":0.01601,"close":45.62}
{"ticker":"HAL","date":"2015-06-12","pret":-0.02521,"close":45.48}
{"ticker":"HAL","date":"2015-06-15","pret":-0.00929,"close":45.55}
{"ticker":"HAL","date":"2015-06-16","pret":0.00995,"close":45.42}
{"ticker":"HAL","date":"2015-06-17","pret":0.00898,"close":45.71}
{"ticker":"HAL","date":"2015-06-18","pret":0.00326,"close":44.58}
{"ticker":"HAL","date":"2015-06-19","pret":-0.03854,"close":43.85}
{"ticker":"HAL","date":"2015-06-22","pret":-0.00816,"close":44.11}
{"ticker":"HAL","date":"2015-06-23","pret":-0.0016,"close":44.49}
{"ticker":"HAL","date":"2015-06-24","pret":0.00704,"close":44.25}
{"ticker":"HAL","date":"2015-06-25","pret":0,"close":43.5}
{"ticker":"HAL","date":"2015-06-26","pret":-0.01506,"close":43.12}
{"ticker":"HAL","date":"2015-06-29","pret":-0.02185,"close":42.69}
{"ticker":"HAL","date":"2015-06-30","pret":0.01191,"close":43.07}
{"ticker":"HAL","date":"2015-07-01","pret":0.00371,"close":41.56}
{"ticker":"HAL","date":"2015-07-02","pret":-0.03699,"close":41.91}
{"ticker":"HAL","date":"2015-07-06","pret":-0.02012,"close":40.72}
{"ticker":"HAL","date":"2015-07-07","pret":-0.00491,"close":41.88}
{"ticker":"HAL","date":"2015-07-08","pret":0.01853,"close":40.94}
{"ticker":"HAL","date":"2015-07-09","pret":0.00362,"close":41.31}
{"ticker":"HAL","date":"2015-07-10","pret":0.00072,"close":41.33}
{"ticker":"HAL","date":"2015-07-13","pret":-0.00386,"close":41.87}
{"ticker":"HAL","date":"2015-07-14","pret":0.00914,"close":42.56}
{"ticker":"HAL","date":"2015-07-15","pret":0.01237,"close":41.07}
{"ticker":"HAL","date":"2015-07-16","pret":-0.0215,"close":40.21}
{"ticker":"HAL","date":"2015-07-17","pret":-0.03489,"close":39.99}
{"ticker":"HAL","date":"2015-07-20","pret":0.01119,"close":40.72}
{"ticker":"HAL","date":"2015-07-21","pret":0.00837,"close":41.86}
{"ticker":"HAL","date":"2015-07-22","pret":0.0259,"close":41.54}
{"ticker":"HAL","date":"2015-07-23","pret":0.00809,"close":42.33}
{"ticker":"HAL","date":"2015-07-24","pret":0.00544,"close":41.72}
{"ticker":"HAL","date":"2015-07-27","pret":-0.036,"close":40.98}
{"ticker":"HAL","date":"2015-07-28","pret":0.00949,"close":41.92}
{"ticker":"HAL","date":"2015-07-29","pret":0.00459,"close":43.29}
{"ticker":"HAL","date":"2015-07-30","pret":0.042,"close":42.29}
{"ticker":"HAL","date":"2015-07-31","pret":-0.02836,"close":41.79}
{"ticker":"HAL","date":"2015-08-03","pret":-0.01847,"close":40.12}
{"ticker":"HAL","date":"2015-08-04","pret":-0.02327,"close":39.6}
{"ticker":"HAL","date":"2015-08-05","pret":-0.00771,"close":40.61}
{"ticker":"HAL","date":"2015-08-06","pret":0.01315,"close":40.85}
{"ticker":"HAL","date":"2015-08-07","pret":0.00025,"close":39.76}
{"ticker":"HAL","date":"2015-08-10","pret":-0.0179,"close":41.62}
{"ticker":"HAL","date":"2015-08-11","pret":0.01766,"close":41.95}
{"ticker":"HAL","date":"2015-08-12","pret":0.03058,"close":42.71}
{"ticker":"HAL","date":"2015-08-13","pret":0.01212,"close":41.76}
{"ticker":"HAL","date":"2015-08-14","pret":-0.01499,"close":41.99}
{"ticker":"HAL","date":"2015-08-17","pret":-0.00192,"close":41.29}
{"ticker":"HAL","date":"2015-08-18","pret":-0.01208,"close":41.01}
{"ticker":"HAL","date":"2015-08-19","pret":-0.01865,"close":39.3}
{"ticker":"HAL","date":"2015-08-20","pret":-0.0312,"close":37.7}
{"ticker":"HAL","date":"2015-08-21","pret":-0.04978,"close":35.69}
{"ticker":"HAL","date":"2015-08-24","pret":-0.12061,"close":33.56}
{"ticker":"HAL","date":"2015-08-25","pret":0.06709,"close":33.47}
{"ticker":"HAL","date":"2015-08-26","pret":-0.03196,"close":34.43}
{"ticker":"HAL","date":"2015-08-27","pret":0.04295,"close":38.04}
{"ticker":"HAL","date":"2015-08-28","pret":0.05162,"close":38.59}
{"ticker":"HAL","date":"2015-08-31","pret":0.00557,"close":39.35}
{"ticker":"HAL","date":"2015-09-01","pret":0.00843,"close":37.95}
{"ticker":"HAL","date":"2015-09-02","pret":0.01692,"close":38.17}
{"ticker":"HAL","date":"2015-09-03","pret":-0.00751,"close":38.08}
{"ticker":"HAL","date":"2015-09-04","pret":-0.02822,"close":36.85}
{"ticker":"HAL","date":"2015-09-08","pret":-0.00241,"close":37.95}
{"ticker":"HAL","date":"2015-09-09","pret":0.02724,"close":37.15}
{"ticker":"HAL","date":"2015-09-10","pret":-0.03154,"close":37.58}
{"ticker":"HAL","date":"2015-09-11","pret":-0.00486,"close":37.2}
{"ticker":"HAL","date":"2015-09-14","pret":0.00432,"close":36.88}
{"ticker":"HAL","date":"2015-09-15","pret":0,"close":37.01}
{"ticker":"HAL","date":"2015-09-16","pret":0.00805,"close":38.65}
{"ticker":"HAL","date":"2015-09-17","pret":0.03053,"close":38.7}
{"ticker":"HAL","date":"2015-09-18","pret":-0.01752,"close":37.38}
{"ticker":"HAL","date":"2015-09-21","pret":-0.00423,"close":37.45}
{"ticker":"HAL","date":"2015-09-22","pret":-0.02766,"close":37.46}
{"ticker":"HAL","date":"2015-09-23","pret":0.02607,"close":37.3}
{"ticker":"HAL","date":"2015-09-24","pret":-0.02037,"close":37}
{"ticker":"HAL","date":"2015-09-25","pret":0.0105,"close":36.7}
{"ticker":"HAL","date":"2015-09-28","pret":-0.03047,"close":34.93}
{"ticker":"HAL","date":"2015-09-29","pret":-0.03228,"close":34.68}
{"ticker":"HAL","date":"2015-09-30","pret":-0.00114,"close":35.35}
{"ticker":"HAL","date":"2015-10-01","pret":0.02427,"close":34.91}
{"ticker":"HAL","date":"2015-10-02","pret":-0.03432,"close":36.8}
{"ticker":"HAL","date":"2015-10-05","pret":0.07072,"close":37.71}
{"ticker":"HAL","date":"2015-10-06","pret":0.02154,"close":39.04}
{"ticker":"HAL","date":"2015-10-07","pret":0.04401,"close":39.86}
{"ticker":"HAL","date":"2015-10-08","pret":-0.00606,"close":40.41}
{"ticker":"HAL","date":"2015-10-09","pret":0.02748,"close":39.65}
{"ticker":"HAL","date":"2015-10-12","pret":-0.02142,"close":38.87}
{"ticker":"HAL","date":"2015-10-13","pret":-0.02834,"close":38.47}
{"ticker":"HAL","date":"2015-10-14","pret":-0.0013,"close":38.72}
{"ticker":"HAL","date":"2015-10-15","pret":0.00156,"close":39.26}
{"ticker":"HAL","date":"2015-10-16","pret":0.01056,"close":37.81}
{"ticker":"HAL","date":"2015-10-19","pret":-0.04507,"close":37.36}
{"ticker":"HAL","date":"2015-10-20","pret":0.00241,"close":37.68}
{"ticker":"HAL","date":"2015-10-21","pret":0.01407,"close":38.4}
{"ticker":"HAL","date":"2015-10-22","pret":0.02577,"close":39.71}
{"ticker":"HAL","date":"2015-10-23","pret":0.00997,"close":39.21}
{"ticker":"HAL","date":"2015-10-26","pret":-0.00638,"close":38.55}
{"ticker":"HAL","date":"2015-10-27","pret":-0.03358,"close":37.48}
{"ticker":"HAL","date":"2015-10-28","pret":0.00053,"close":38.27}
{"ticker":"HAL","date":"2015-10-29","pret":0.0087,"close":38.19}
{"ticker":"HAL","date":"2015-10-30","pret":0.00549,"close":38.38}
{"ticker":"HAL","date":"2015-11-02","pret":-0.00314,"close":39.29}
{"ticker":"HAL","date":"2015-11-03","pret":0.03244,"close":40.05}
{"ticker":"HAL","date":"2015-11-04","pret":0.01334,"close":39.21}
{"ticker":"HAL","date":"2015-11-05","pret":-0.02994,"close":38.41}
{"ticker":"HAL","date":"2015-11-06","pret":-0.02398,"close":39.35}
{"ticker":"HAL","date":"2015-11-09","pret":0.02964,"close":39.1}
{"ticker":"HAL","date":"2015-11-10","pret":-0.00051,"close":38.91}
{"ticker":"HAL","date":"2015-11-11","pret":-0.00462,"close":38.1}
{"ticker":"HAL","date":"2015-11-12","pret":-0.03644,"close":37.49}
{"ticker":"HAL","date":"2015-11-13","pret":-0.00401,"close":37.39}
{"ticker":"HAL","date":"2015-11-16","pret":0.00348,"close":38.49}
{"ticker":"HAL","date":"2015-11-17","pret":0.02637,"close":38.11}
{"ticker":"HAL","date":"2015-11-18","pret":-0.00078,"close":38.88}
{"ticker":"HAL","date":"2015-11-19","pret":0.0039,"close":38.04}
{"ticker":"HAL","date":"2015-11-20","pret":-0.01043,"close":38}
{"ticker":"HAL","date":"2015-11-23","pret":-0.0116,"close":38.35}
{"ticker":"HAL","date":"2015-11-24","pret":0.0241,"close":39.74}
{"ticker":"HAL","date":"2015-11-25","pret":0.01796,"close":39.31}
{"ticker":"HAL","date":"2015-11-26"}
{"ticker":"HAL","date":"2015-11-27","pret":-0.01022,"close":39.13}
{"ticker":"HAL","date":"2015-11-30","pret":0.00793,"close":39.85}
{"ticker":"HAL","date":"2015-12-01","pret":0.0066,"close":40.4}
{"ticker":"HAL","date":"2015-12-02","pret":0.00957,"close":38.95}
{"ticker":"HAL","date":"2015-12-03","pret":-0.01618,"close":38.01}
{"ticker":"HAL","date":"2015-12-04","pret":-0.04509,"close":37.9}
{"ticker":"HAL","date":"2015-12-07","pret":-0.01396,"close":36.57}
{"ticker":"HAL","date":"2015-12-08","pret":-0.03522,"close":36.27}
{"ticker":"HAL","date":"2015-12-09","pret":0.02462,"close":38.3}
{"ticker":"HAL","date":"2015-12-10","pret":0.0378,"close":38.15}
{"ticker":"HAL","date":"2015-12-11","pret":-0.00713,"close":36.96}
{"ticker":"HAL","date":"2015-12-14","pret":-0.02441,"close":36.55}
{"ticker":"HAL","date":"2015-12-15","pret":0.00676,"close":37.1}
{"ticker":"HAL","date":"2015-12-16","pret":-0.00649,"close":35.86}
{"ticker":"HAL","date":"2015-12-17"}
{"ticker":"HAL","date":"2015-12-18","pret":-0.08022,"close":33.44}
{"ticker":"HAL","date":"2015-12-21","pret":-0.01154,"close":33.4}
{"ticker":"HAL","date":"2015-12-22","pret":-0.00507,"close":34.02}
{"ticker":"HAL","date":"2015-12-23","pret":0.04015,"close":35.45}
{"ticker":"HAL","date":"2015-12-24","pret":0.01765,"close":35.15}
{"ticker":"HAL","date":"2015-12-28","pret":-0.02573,"close":34.3}
{"ticker":"HAL","date":"2015-12-29","pret":0.01152,"close":34.5}
{"ticker":"HAL","date":"2015-12-30","pret":-0.02875,"close":34.13}
{"ticker":"HAL","date":"2015-12-31","pret":0.0003,"close":34.04}
{"ticker":"HAL","date":"2016-01-04","pret":-0.00265,"close":34.48}
{"ticker":"HAL","date":"2016-01-05","pret":0.02191,"close":34.4}
{"ticker":"HALL","date":"2015-01-02","pret":-0.0066,"close":12.11}
{"ticker":"HALL","date":"2015-01-05","pret":-0.01165,"close":11.97}
{"ticker":"HALL","date":"2015-01-06","pret":-0.00756,"close":11.52}
{"ticker":"HALL","date":"2015-01-07","pret":-0.01615,"close":11.4}
{"ticker":"HALL","date":"2015-01-08","pret":-0.01294,"close":11.67}
{"ticker":"HALL","date":"2015-01-09","pret":0.00692,"close":11.59}
{"ticker":"HALL","date":"2015-01-12","pret":-0.00432,"close":11.32}
{"ticker":"HALL","date":"2015-01-13","pret":-0.00782,"close":11.39}
{"ticker":"HALL","date":"2015-01-14","pret":-0.00613,"close":11.28}
{"ticker":"HALL","date":"2015-01-15","pret":-0.01326,"close":11.01}
{"ticker":"HALL","date":"2015-01-16","pret":-0.02523,"close":11.08}
{"ticker":"HALL","date":"2015-01-20","pret":0.01629,"close":11.07}
{"ticker":"HALL","date":"2015-01-21","pret":-0.01265,"close":11.36}
{"ticker":"HALL","date":"2015-01-22","pret":0.03396,"close":11.62}
{"ticker":"HALL","date":"2015-01-23","pret":0.02431,"close":11.41}
{"ticker":"HALL","date":"2015-01-26","pret":-0.02167,"close":11.25}
{"ticker":"HALL","date":"2015-01-27","pret":-0.0159,"close":11.28}
{"ticker":"HALL","date":"2015-01-28","pret":0.00798,"close":11.07}
{"ticker":"HALL","date":"2015-01-29","pret":-0.01066,"close":11.27}
{"ticker":"HALL","date":"2015-01-30","pret":-0.00537,"close":11.04}
{"ticker":"HALL","date":"2015-02-02","pret":-0.00992,"close":11.16}
{"ticker":"HALL","date":"2015-02-03","pret":0.01886,"close":11.52}
{"ticker":"HALL","date":"2015-02-04","pret":0.02374,"close":11.26}
{"ticker":"HALL","date":"2015-02-05","pret":-0.02019,"close":11.29}
{"ticker":"HALL","date":"2015-02-06","pret":0.00354,"close":11.22}
{"ticker":"HALL","date":"2015-02-09","pret":-0.01963,"close":11.05}
{"ticker":"HALL","date":"2015-02-10","pret":0.0009,"close":10.97}
{"ticker":"HALL","date":"2015-02-11","pret":-0.01542,"close":10.65}
{"ticker":"HALL","date":"2015-02-12","pret":-0.04105,"close":10.64}
{"ticker":"HALL","date":"2015-02-13","pret":0.01512,"close":10.48}
{"ticker":"HALL","date":"2015-02-17","pret":-0.01798,"close":10.59}
{"ticker":"HALL","date":"2015-02-18","pret":0.00381,"close":10.68}
{"ticker":"HALL","date":"2015-02-19","pret":0.01885,"close":10.81}
{"ticker":"HALL","date":"2015-02-20","pret":0.01391,"close":10.87}
{"ticker":"HALL","date":"2015-02-23","pret":0.00917,"close":10.92}
{"ticker":"HALL","date":"2015-02-24","pret":-0.00366,"close":10.87}
{"ticker":"HALL","date":"2015-02-25","pret":-0.00643,"close":11.1}
{"ticker":"HALL","date":"2015-02-26","pret":0.01826,"close":11.38}
{"ticker":"HALL","date":"2015-02-27","pret":0.02502,"close":11.28}
{"ticker":"HALL","date":"2015-03-02","pret":-0.00177,"close":11.21}
{"ticker":"HALL","date":"2015-03-03","pret":-0.01964,"close":11.07}
{"ticker":"HALL","date":"2015-03-04","pret":-0.00542,"close":10.75}
{"ticker":"HALL","date":"2015-03-05","pret":-0.02107,"close":10.7}
{"ticker":"HALL","date":"2015-03-06","pret":-0.01587,"close":10.88}
{"ticker":"HALL","date":"2015-03-09","pret":0.02325,"close":11.22}
{"ticker":"HALL","date":"2015-03-10","pret":0.01369,"close":11.12}
{"ticker":"HALL","date":"2015-03-11","pret":0.00542,"close":11.03}
{"ticker":"HALL","date":"2015-03-12","pret":0.00719,"close":11.32}
{"ticker":"HALL","date":"2015-03-13","pret":0.01157,"close":11.27}
{"ticker":"HALL","date":"2015-03-16","pret":-0.00266,"close":11.19}
{"ticker":"HALL","date":"2015-03-17","pret":-0.0116,"close":11.07}
{"ticker":"HALL","date":"2015-03-18","pret":-0.00992,"close":11.25}
{"ticker":"HALL","date":"2015-03-19","pret":0.01708,"close":11.06}
{"ticker":"HALL","date":"2015-03-20","pret":-0.01256,"close":10.45}
{"ticker":"HALL","date":"2015-03-23","pret":-0.05377,"close":10.23}
{"ticker":"HALL","date":"2015-03-24","pret":-0.02801,"close":10.35}
{"ticker":"HALL","date":"2015-03-25","pret":0.01362,"close":10.26}
{"ticker":"HALL","date":"2015-03-26","pret":-0.00581,"close":10.35}
{"ticker":"HALL","date":"2015-03-27","pret":0.00581,"close":10.45}
{"ticker":"HALL","date":"2015-03-30","pret":0.01724,"close":10.63}
{"ticker":"HALL","date":"2015-03-31","pret":0.00663,"close":10.6}
{"ticker":"HALL","date":"2015-04-01","pret":-0.00473,"close":10.79}
{"ticker":"HALL","date":"2015-04-02","pret":0.01692,"close":11.1}
{"ticker":"HALL","date":"2015-04-06","pret":0.0339,"close":10.95}
{"ticker":"HALL","date":"2015-04-07","pret":-0.01361,"close":10.65}
{"ticker":"HALL","date":"2015-04-08","pret":-0.0306,"close":10.57}
{"ticker":"HALL","date":"2015-04-09","pret":-0.00472,"close":10.76}
{"ticker":"HALL","date":"2015-04-10","pret":0.02707,"close":10.88}
{"ticker":"HALL","date":"2015-04-13","pret":0.0119,"close":11.2}
{"ticker":"HALL","date":"2015-04-14","pret":0.0216,"close":11.93}
{"ticker":"HALL","date":"2015-04-15","pret":0.05795,"close":11.45}
{"ticker":"HALL","date":"2015-04-16","pret":-0.03332,"close":11.39}
{"ticker":"HALL","date":"2015-04-17","pret":-0.014,"close":11.28}
{"ticker":"HALL","date":"2015-04-20","pret":0.00176,"close":11.42}
{"ticker":"HALL","date":"2015-04-21","pret":0.00351,"close":11.44}
{"ticker":"HALL","date":"2015-04-22","pret":0.00786,"close":11.37}
{"ticker":"HALL","date":"2015-04-23","pret":-0.01754,"close":11.28}
{"ticker":"HALL","date":"2015-04-24","pret":-0.00443,"close":11.27}
{"ticker":"HALL","date":"2015-04-27","pret":-0.00535,"close":11.43}
{"ticker":"HALL","date":"2015-04-28","pret":0.01508,"close":11.59}
{"ticker":"HALL","date":"2015-04-29","pret":0.01138,"close":11.32}
{"ticker":"HALL","date":"2015-04-30","pret":-0.02556,"close":11.08}
{"ticker":"HALL","date":"2015-05-01","pret":-0.01168,"close":11.2}
{"ticker":"HALL","date":"2015-05-04","pret":0.01168,"close":11.22}
{"ticker":"HALL","date":"2015-05-05","pret":-0.00537,"close":11.27}
{"ticker":"HALL","date":"2015-05-06","pret":0.01603,"close":11.11}
{"ticker":"HALL","date":"2015-05-07","pret":-0.02324,"close":11.12}
{"ticker":"HALL","date":"2015-05-08","pret":0.02235,"close":11.34}
{"ticker":"HALL","date":"2015-05-11","pret":-0.00799,"close":11.29}
{"ticker":"HALL","date":"2015-05-12","pret":-0.00805,"close":11.28}
{"ticker":"HALL","date":"2015-05-13","pret":0.00269,"close":11.37}
{"ticker":"HALL","date":"2015-05-14","pret":0.01864,"close":11.68}
{"ticker":"HALL","date":"2015-05-15","pret":0.02861,"close":11.43}
{"ticker":"HALL","date":"2015-05-18","pret":-0.02773,"close":11.53}
{"ticker":"HALL","date":"2015-05-19","pret":-0.01149,"close":11.65}
{"ticker":"HALL","date":"2015-05-20","pret":0.03494,"close":11.71}
{"ticker":"HALL","date":"2015-05-21","pret":0.0094,"close":11.68}
{"ticker":"HALL","date":"2015-05-22","pret":-0.00512,"close":11.65}
{"ticker":"HALL","date":"2015-05-26","pret":-0.00257,"close":11.42}
{"ticker":"HALL","date":"2015-05-27","pret":-0.01729,"close":11.32}
{"ticker":"HALL","date":"2015-05-28","pret":-0.04184,"close":11.14}
{"ticker":"HALL","date":"2015-05-29","pret":0.01085,"close":11.1}
{"ticker":"HALL","date":"2015-06-01","pret":0.00359,"close":11.44}
{"ticker":"HALL","date":"2015-06-02","pret":0.01688,"close":11.49}
{"ticker":"HALL","date":"2015-06-03","pret":0.01226,"close":11.41}
{"ticker":"HALL","date":"2015-06-04","pret":-0.01402,"close":11.4}
{"ticker":"HALL","date":"2015-06-05","pret":0.00352,"close":11.39}
{"ticker":"HALL","date":"2015-06-08","pret":-0.00264,"close":11.34}
{"ticker":"HALL","date":"2015-06-09","pret":-0.00975,"close":11.17}
{"ticker":"HALL","date":"2015-06-10","pret":0.00533,"close":11.63}
{"ticker":"HALL","date":"2015-06-11","pret":0.02709,"close":11.64}
{"ticker":"HALL","date":"2015-06-12","pret":-0.00259,"close":11.56}
{"ticker":"HALL","date":"2015-06-15","pret":-0.0113,"close":11.48}
{"ticker":"HALL","date":"2015-06-16","pret":-0.00263,"close":11.54}
{"ticker":"HALL","date":"2015-06-17","pret":0.01392,"close":11.49}
{"ticker":"HALL","date":"2015-06-18","pret":-0.01043,"close":11.61}
{"ticker":"HALL","date":"2015-06-19","pret":0.0087,"close":11.69}
{"ticker":"HALL","date":"2015-06-22","pret":0.02311,"close":11.96}
{"ticker":"HALL","date":"2015-06-23","pret":0.00506,"close":12.01}
{"ticker":"HALL","date":"2015-06-24","pret":0.01005,"close":11.83}
{"ticker":"HALL","date":"2015-06-25","pret":-0.01427,"close":11.84}
{"ticker":"HALL","date":"2015-06-26","pret":0.0059,"close":11.75}
{"ticker":"HALL","date":"2015-06-29","pret":-0.0161,"close":11.37}
{"ticker":"HALL","date":"2015-06-30","pret":-0.01897,"close":11.38}
{"ticker":"HALL","date":"2015-07-01","pret":0.00261,"close":11.73}
{"ticker":"HALL","date":"2015-07-02","pret":0.01807,"close":11.65}
{"ticker":"HALL","date":"2015-07-06","pret":-0.01893,"close":11.54}
{"ticker":"HALL","date":"2015-07-07","pret":-0.00261,"close":11.47}
{"ticker":"HALL","date":"2015-07-08","pret":-0.01051,"close":11.34}
{"ticker":"HALL","date":"2015-07-09","pret":0.01225,"close":11.36}
{"ticker":"HALL","date":"2015-07-10","pret":-0.00436,"close":11.42}
{"ticker":"HALL","date":"2015-07-13","pret":-0.00175,"close":11.45}
{"ticker":"HALL","date":"2015-07-14","pret":0.00349,"close":11.49}
{"ticker":"HALL","date":"2015-07-15","pret":-0.00437,"close":11.46}
{"ticker":"HALL","date":"2015-07-16","pret":0.00698,"close":11.47}
{"ticker":"HALL","date":"2015-07-17","pret":-0.00348,"close":11.43}
{"ticker":"HALL","date":"2015-07-20","pret":-0.00613,"close":11.15}
{"ticker":"HALL","date":"2015-07-21","pret":-0.01682,"close":11.2}
{"ticker":"HALL","date":"2015-07-22","pret":0.00712,"close":11.28}
{"ticker":"HALL","date":"2015-07-23","pret":-0.00178,"close":11.15}
{"ticker":"HALL","date":"2015-07-24","pret":-0.01521,"close":11.09}
{"ticker":"HALL","date":"2015-07-27","pret":-0.00271,"close":10.95}
{"ticker":"HALL","date":"2015-07-28","pret":-0.00362,"close":10.86}
{"ticker":"HALL","date":"2015-07-29","pret":-0.08027,"close":10.59}
{"ticker":"HALL","date":"2015-07-30","pret":0.02716,"close":10.47}
{"ticker":"HALL","date":"2015-07-31","pret":0.00668,"close":10.68}
{"ticker":"HALL","date":"2015-08-03","pret":0.01883,"close":10.79}
{"ticker":"HALL","date":"2015-08-04","pret":0.00186,"close":10.6}
{"ticker":"HALL","date":"2015-08-05","pret":-0.0103,"close":10.81}
{"ticker":"HALL","date":"2015-08-06","pret":0.01864,"close":10.77}
{"ticker":"HALL","date":"2015-08-07","pret":-0.0177,"close":11.02}
{"ticker":"HALL","date":"2015-08-10","pret":0.05397,"close":11.13}
{"ticker":"HALL","date":"2015-08-11","pret":-0.01254,"close":11.24}
{"ticker":"HALL","date":"2015-08-12","pret":0.01254,"close":11.29}
{"ticker":"HALL","date":"2015-08-13","pret":0.00798,"close":10.63}
{"ticker":"HALL","date":"2015-08-14","pret":-0.0582,"close":11.29}
{"ticker":"HALL","date":"2015-08-17","pret":0.06612,"close":11.79}
{"ticker":"HALL","date":"2015-08-18","pret":0.02766,"close":11.77}
{"ticker":"HALL","date":"2015-08-19","pret":0.00085,"close":11.79}
{"ticker":"HALL","date":"2015-08-20","pret":-0.00085,"close":11.48}
{"ticker":"HALL","date":"2015-08-21","pret":-0.04,"close":11.67}
{"ticker":"HALL","date":"2015-08-24","pret":0.00266,"close":11.13}
{"ticker":"HALL","date":"2015-08-25","pret":0.01319,"close":11.01}
{"ticker":"HALL","date":"2015-08-26","pret":-0.01585,"close":11.15}
{"ticker":"HALL","date":"2015-08-27","pret":-0.00623,"close":11.25}
{"ticker":"HALL","date":"2015-08-28","pret":0.00534,"close":11.41}
{"ticker":"HALL","date":"2015-08-31","pret":0.01236,"close":11.49}
{"ticker":"HALL","date":"2015-09-01","pret":-0.01949,"close":11.3}
{"ticker":"HALL","date":"2015-09-02","pret":0.01773,"close":11.41}
{"ticker":"HALL","date":"2015-09-03","pret":0.00088,"close":11.29}
{"ticker":"HALL","date":"2015-09-04","pret":-0.02309,"close":11.48}
{"ticker":"HALL","date":"2015-09-08","pret":0.03444,"close":11.44}
{"ticker":"HALL","date":"2015-09-09","pret":-0.0061,"close":11.37}
{"ticker":"HALL","date":"2015-09-10","pret":-0.00701,"close":11.5}
{"ticker":"HALL","date":"2015-09-11","pret":0.00176,"close":11.71}
{"ticker":"HALL","date":"2015-09-14","pret":0.02171,"close":11.46}
{"ticker":"HALL","date":"2015-09-15","pret":-0.01558,"close":11.49}
{"ticker":"HALL","date":"2015-09-16","pret":0.00174,"close":11.36}
{"ticker":"HALL","date":"2015-09-17","pret":-0.00787,"close":11.27}
{"ticker":"HALL","date":"2015-09-18","pret":-0.02579,"close":11.19}
{"ticker":"HALL","date":"2015-09-21","pret":0.01342,"close":11.03}
{"ticker":"HALL","date":"2015-09-22","pret":-0.02794,"close":11.13}
{"ticker":"HALL","date":"2015-09-23","pret":0.01812,"close":11.28}
{"ticker":"HALL","date":"2015-09-24","pret":0.00448,"close":11.28}
{"ticker":"HALL","date":"2015-09-25","pret":0.01332,"close":11.31}
{"ticker":"HALL","date":"2015-09-28","pret":-0.00797,"close":11.24}
{"ticker":"HALL","date":"2015-09-29","pret":0.00443,"close":11.41}
{"ticker":"HALL","date":"2015-09-30","pret":0.0158,"close":11.49}
{"ticker":"HALL","date":"2015-10-01","pret":-0.00174,"close":11.42}
{"ticker":"HALL","date":"2015-10-02","pret":-0.01141,"close":11.31}
{"ticker":"HALL","date":"2015-10-05","pret":-0.00354,"close":11.84}
{"ticker":"HALL","date":"2015-10-06","pret":0.05178,"close":11.94}
{"ticker":"HALL","date":"2015-10-07","pret":0.00503,"close":12}
{"ticker":"HALL","date":"2015-10-08","pret":0.00418,"close":12.19}
{"ticker":"HALL","date":"2015-10-09","pret":0.01571,"close":12.21}
{"ticker":"HALL","date":"2015-10-12","pret":0.00736,"close":12.3}
{"ticker":"HALL","date":"2015-10-13","pret":0.00081,"close":12.32}
{"ticker":"HALL","date":"2015-10-14","pret":0.00568,"close":12.14}
{"ticker":"HALL","date":"2015-10-15","pret":-0.01631,"close":12.4}
{"ticker":"HALL","date":"2015-10-16","pret":0.02357,"close":12.46}
{"ticker":"HALL","date":"2015-10-19","pret":-0.01456,"close":12.46}
{"ticker":"HALL","date":"2015-10-20","pret":0.01134,"close":12.33}
{"ticker":"HALL","date":"2015-10-21","pret":-0.00566,"close":12.2}
{"ticker":"HALL","date":"2015-10-22","pret":-0.00406,"close":12.39}
{"ticker":"HALL","date":"2015-10-23","pret":0.0081,"close":12.49}
{"ticker":"HALL","date":"2015-10-26","pret":0.00804,"close":12.39}
{"ticker":"HALL","date":"2015-10-27","pret":-0.01533,"close":12.11}
{"ticker":"HALL","date":"2015-10-28","pret":-0.00734,"close":12.96}
{"ticker":"HALL","date":"2015-10-29","pret":0.05961,"close":13.16}
{"ticker":"HALL","date":"2015-10-30","pret":0.02062,"close":12.99}
{"ticker":"HALL","date":"2015-11-02","pret":-0.01985,"close":12.97}
{"ticker":"HALL","date":"2015-11-03","pret":0.00077,"close":12.88}
{"ticker":"HALL","date":"2015-11-04","pret":-0.00309,"close":12.57}
{"ticker":"HALL","date":"2015-11-05","pret":-0.02901,"close":12.63}
{"ticker":"HALL","date":"2015-11-06","pret":0.00555,"close":12.96}
{"ticker":"HALL","date":"2015-11-09","pret":0.02962,"close":12.72}
{"ticker":"HALL","date":"2015-11-10","pret":-0.02331,"close":12.81}
{"ticker":"HALL","date":"2015-11-11","pret":0.00783,"close":12.82}
{"ticker":"HALL","date":"2015-11-12","pret":-0.00704,"close":12.7}
{"ticker":"HALL","date":"2015-11-13","pret":-0.01026,"close":12.49}
{"ticker":"HALL","date":"2015-11-16","pret":-0.00238,"close":12.5}
{"ticker":"HALL","date":"2015-11-17","pret":-0.00558,"close":12.29}
{"ticker":"HALL","date":"2015-11-18","pret":-0.03087,"close":12.4}
{"ticker":"HALL","date":"2015-11-19","pret":0.01961,"close":12.42}
{"ticker":"HALL","date":"2015-11-20","pret":0.01046,"close":12.4}
{"ticker":"HALL","date":"2015-11-23","pret":0.0032,"close":12.4}
{"ticker":"HALL","date":"2015-11-24","pret":-0.0064,"close":12.6}
{"ticker":"HALL","date":"2015-11-25","pret":0.01198,"close":12.5}
{"ticker":"HALL","date":"2015-11-26"}
{"ticker":"HALL","date":"2015-11-27","pret":-0.01037,"close":12.46}
{"ticker":"HALL","date":"2015-11-30","pret":0.0064,"close":12.75}
{"ticker":"HALL","date":"2015-12-01","pret":0.01581,"close":12.7}
{"ticker":"HALL","date":"2015-12-02","pret":0.00157,"close":12.89}
{"ticker":"HALL","date":"2015-12-03","pret":0.00858,"close":12.61}
{"ticker":"HALL","date":"2015-12-04","pret":-0.01723,"close":12.59}
{"ticker":"HALL","date":"2015-12-07","pret":-0.01192,"close":12.5}
{"ticker":"HALL","date":"2015-12-08","pret":-0.0008,"close":12.35}
{"ticker":"HALL","date":"2015-12-09","pret":-0.01045,"close":12.14}
{"ticker":"HALL","date":"2015-12-10","pret":-0.01302,"close":12.12}
{"ticker":"HALL","date":"2015-12-11","pret":-0.0274,"close":12.1}
{"ticker":"HALL","date":"2015-12-14","pret":0.00588,"close":11.83}
{"ticker":"HALL","date":"2015-12-15","pret":-0.00084,"close":12.18}
{"ticker":"HALL","date":"2015-12-16","pret":0.02726,"close":12.39}
{"ticker":"HALL","date":"2015-12-17"}
{"ticker":"HALL","date":"2015-12-18","pret":0.00082,"close":12.12}
{"ticker":"HALL","date":"2015-12-21","pret":-0.0239,"close":11.73}
{"ticker":"HALL","date":"2015-12-22","pret":-0.01937,"close":12.01}
{"ticker":"HALL","date":"2015-12-23","pret":0.0285,"close":11.92}
{"ticker":"HALL","date":"2015-12-24","pret":-0.01164,"close":12.04}
{"ticker":"HALL","date":"2015-12-28","pret":-0.00335,"close":11.89}
{"ticker":"HALL","date":"2015-12-29","pret":-0.00252,"close":12.48}
{"ticker":"HALL","date":"2015-12-30","pret":0.04683,"close":12.11}
{"ticker":"HALL","date":"2015-12-31","pret":-0.02602,"close":11.69}
{"ticker":"HALL","date":"2016-01-04","pret":-0.03692,"close":11.52}
{"ticker":"HALL","date":"2016-01-05","pret":-0.0155,"close":11.52}
{"ticker":"HAR","date":"2015-01-02","pret":0.00251,"close":104.91}
{"ticker":"HAR","date":"2015-01-05","pret":-0.04037,"close":98.31}
{"ticker":"HAR","date":"2015-01-06","pret":-0.04986,"close":96.86}
{"ticker":"HAR","date":"2015-01-07","pret":-0.01042,"close":100.37}
{"ticker":"HAR","date":"2015-01-08","pret":0.04273,"close":101.79}
{"ticker":"HAR","date":"2015-01-09","pret":0.0055,"close":100.56}
{"ticker":"HAR","date":"2015-01-12","pret":-0.01539,"close":100.26}
{"ticker":"HAR","date":"2015-01-13","pret":0.00881,"close":99.98}
{"ticker":"HAR","date":"2015-01-14","pret":-0.03153,"close":99.33}
{"ticker":"HAR","date":"2015-01-15","pret":0.01474,"close":95.87}
{"ticker":"HAR","date":"2015-01-16","pret":-0.04414,"close":97.32}
{"ticker":"HAR","date":"2015-01-20","pret":0.0371,"close":97.87}
{"ticker":"HAR","date":"2015-01-21","pret":-0.01586,"close":98.77}
{"ticker":"HAR","date":"2015-01-22","pret":0.01647,"close":98.88}
{"ticker":"HAR","date":"2015-01-23","pret":-0.00293,"close":101.56}
{"ticker":"HAR","date":"2015-01-26","pret":0.0226,"close":102.53}
{"ticker":"HAR","date":"2015-01-27","pret":-0.00158,"close":102.35}
{"ticker":"HAR","date":"2015-01-28","pret":0.01504,"close":101.01}
{"ticker":"HAR","date":"2015-01-29","pret":0.10878,"close":125.01}
{"ticker":"HAR","date":"2015-01-30","pret":0.07904,"close":129.63}
{"ticker":"HAR","date":"2015-02-02","pret":0.04814,"close":131.02}
{"ticker":"HAR","date":"2015-02-03","pret":0.01749,"close":134.44}
{"ticker":"HAR","date":"2015-02-04","pret":0.01734,"close":131.97}
{"ticker":"HAR","date":"2015-02-05","pret":-0.01002,"close":134.99}
{"ticker":"HAR","date":"2015-02-06","pret":0.01114,"close":132.16}
{"ticker":"HAR","date":"2015-02-09","pret":-0.02004,"close":130.62}
{"ticker":"HAR","date":"2015-02-10","pret":0.00378,"close":132.58}
{"ticker":"HAR","date":"2015-02-11","pret":0.004,"close":131.72}
{"ticker":"HAR","date":"2015-02-12","pret":0.00413,"close":139.58}
{"ticker":"HAR","date":"2015-02-13","pret":0.04226,"close":136.4}
{"ticker":"HAR","date":"2015-02-17","pret":-0.02193,"close":137.16}
{"ticker":"HAR","date":"2015-02-18","pret":0.00374,"close":136.53}
{"ticker":"HAR","date":"2015-02-19","pret":0.00015,"close":136.28}
{"ticker":"HAR","date":"2015-02-20","pret":-0.0044,"close":137.08}
{"ticker":"HAR","date":"2015-02-23","pret":0.00345,"close":136.79}
{"ticker":"HAR","date":"2015-02-24","pret":0.00095,"close":134.5}
{"ticker":"HAR","date":"2015-02-25","pret":-0.01928,"close":137.65}
{"ticker":"HAR","date":"2015-02-26","pret":0.02946,"close":137.78}
{"ticker":"HAR","date":"2015-02-27","pret":-0.0008,"close":137.99}
{"ticker":"HAR","date":"2015-03-02","pret":0.00333,"close":142.39}
{"ticker":"HAR","date":"2015-03-03","pret":0.02792,"close":142.43}
{"ticker":"HAR","date":"2015-03-04","pret":-0.00302,"close":138.89}
{"ticker":"HAR","date":"2015-03-05","pret":-0.01985,"close":137.95}
{"ticker":"HAR","date":"2015-03-06","pret":-0.01229,"close":134.99}
{"ticker":"HAR","date":"2015-03-09","pret":-0.01902,"close":132.62}
{"ticker":"HAR","date":"2015-03-10","pret":-0.0266,"close":129.57}
{"ticker":"HAR","date":"2015-03-11","pret":-0.00672,"close":130.74}
{"ticker":"HAR","date":"2015-03-12","pret":0.01385,"close":132.17}
{"ticker":"HAR","date":"2015-03-13","pret":-0.00957,"close":130.29}
{"ticker":"HAR","date":"2015-03-16","pret":0.00145,"close":134.44}
{"ticker":"HAR","date":"2015-03-17","pret":0.02558,"close":133.16}
{"ticker":"HAR","date":"2015-03-18","pret":-0.01263,"close":136.06}
{"ticker":"HAR","date":"2015-03-19","pret":0.01775,"close":136.83}
{"ticker":"HAR","date":"2015-03-20","pret":0.01518,"close":136.52}
{"ticker":"HAR","date":"2015-03-23","pret":0.00552,"close":136.74}
{"ticker":"HAR","date":"2015-03-24","pret":-0.01436,"close":135.37}
{"ticker":"HAR","date":"2015-03-25","pret":-0.00412,"close":131.94}
{"ticker":"HAR","date":"2015-03-26","pret":-0.03528,"close":133.02}
{"ticker":"HAR","date":"2015-03-27","pret":0.00829,"close":133.17}
{"ticker":"HAR","date":"2015-03-30","pret":0.02225,"close":136.44}
{"ticker":"HAR","date":"2015-03-31","pret":0.00082,"close":133.63}
{"ticker":"HAR","date":"2015-04-01","pret":-0.0168,"close":132.22}
{"ticker":"HAR","date":"2015-04-02","pret":-0.0046,"close":133.54}
{"ticker":"HAR","date":"2015-04-06","pret":0.00829,"close":134.53}
{"ticker":"HAR","date":"2015-04-07","pret":0.0015,"close":134.54}
{"ticker":"HAR","date":"2015-04-08","pret":0.00947,"close":136}
{"ticker":"HAR","date":"2015-04-09","pret":0.00518,"close":138.09}
{"ticker":"HAR","date":"2015-04-10","pret":0.01821,"close":138.35}
{"ticker":"HAR","date":"2015-04-13","pret":-0.00145,"close":137.34}
{"ticker":"HAR","date":"2015-04-14","pret":-0.00167,"close":136.5}
{"ticker":"HAR","date":"2015-04-15","pret":-0.00211,"close":138.33}
{"ticker":"HAR","date":"2015-04-16","pret":0.0024,"close":138.4}
{"ticker":"HAR","date":"2015-04-17","pret":-0.00182,"close":137.03}
{"ticker":"HAR","date":"2015-04-20","pret":0.01575,"close":142}
{"ticker":"HAR","date":"2015-04-21","pret":0.02296,"close":143.24}
{"ticker":"HAR","date":"2015-04-22","pret":0.00872,"close":144.53}
{"ticker":"HAR","date":"2015-04-23","pret":0.00464,"close":146.49}
{"ticker":"HAR","date":"2015-04-24","pret":0.01937,"close":145.1}
{"ticker":"HAR","date":"2015-04-27","pret":-0.00735,"close":143.59}
{"ticker":"HAR","date":"2015-04-28","pret":-0.01674,"close":144.14}
{"ticker":"HAR","date":"2015-04-29","pret":-0.0069,"close":140.2}
{"ticker":"HAR","date":"2015-04-30","pret":-0.15645,"close":130.38}
{"ticker":"HAR","date":"2015-05-01","pret":0.06567,"close":126.48}
{"ticker":"HAR","date":"2015-05-04","pret":-0.03364,"close":127.28}
{"ticker":"HAR","date":"2015-05-05","pret":0.00387,"close":123.12}
{"ticker":"HAR","date":"2015-05-06","pret":-0.03288,"close":122.68}
{"ticker":"HAR","date":"2015-05-07","pret":-0.00638,"close":123.65}
{"ticker":"HAR","date":"2015-05-08","pret":0.02311,"close":129.28}
{"ticker":"HAR","date":"2015-05-11","pret":0.02861,"close":132.08}
{"ticker":"HAR","date":"2015-05-12","pret":0.01753,"close":130.29}
{"ticker":"HAR","date":"2015-05-13","pret":-0.00476,"close":126.8}
{"ticker":"HAR","date":"2015-05-14","pret":-0.02264,"close":126.4}
{"ticker":"HAR","date":"2015-05-15","pret":-0.00489,"close":125.49}
{"ticker":"HAR","date":"2015-05-18","pret":-0.01145,"close":125.79}
{"ticker":"HAR","date":"2015-05-19","pret":0.00852,"close":123.41}
{"ticker":"HAR","date":"2015-05-20","pret":-0.01784,"close":126.55}
{"ticker":"HAR","date":"2015-05-21","pret":0.02227,"close":125.07}
{"ticker":"HAR","date":"2015-05-22","pret":-0.01263,"close":124.85}
{"ticker":"HAR","date":"2015-05-26","pret":-0.00513,"close":122.5}
{"ticker":"HAR","date":"2015-05-27","pret":-0.01776,"close":122.38}
{"ticker":"HAR","date":"2015-05-28","pret":0.00049,"close":122.32}
{"ticker":"HAR","date":"2015-05-29","pret":0.0031,"close":120.52}
{"ticker":"HAR","date":"2015-06-01","pret":-0.01313,"close":121.25}
{"ticker":"HAR","date":"2015-06-02","pret":-0.00066,"close":122.28}
{"ticker":"HAR","date":"2015-06-03","pret":0.00577,"close":123.56}
{"ticker":"HAR","date":"2015-06-04","pret":0.00696,"close":121.76}
{"ticker":"HAR","date":"2015-06-05","pret":-0.01306,"close":122.59}
{"ticker":"HAR","date":"2015-06-08","pret":0.01044,"close":120.62}
{"ticker":"HAR","date":"2015-06-09","pret":-0.01028,"close":119.96}
{"ticker":"HAR","date":"2015-06-10","pret":-0.00058,"close":117.8}
{"ticker":"HAR","date":"2015-06-11","pret":-0.02072,"close":122.4}
{"ticker":"HAR","date":"2015-06-12","pret":0.0251,"close":120.59}
{"ticker":"HAR","date":"2015-06-15","pret":-0.01234,"close":119.48}
{"ticker":"HAR","date":"2015-06-16","pret":-0.0046,"close":121.9}
{"ticker":"HAR","date":"2015-06-17","pret":0.02228,"close":122.55}
{"ticker":"HAR","date":"2015-06-18","pret":0.00343,"close":125.49}
{"ticker":"HAR","date":"2015-06-19","pret":0.02252,"close":126.05}
{"ticker":"HAR","date":"2015-06-22","pret":0.01638,"close":126.15}
{"ticker":"HAR","date":"2015-06-23","pret":-0.00701,"close":126.92}
{"ticker":"HAR","date":"2015-06-24","pret":-0.00127,"close":124.73}
{"ticker":"HAR","date":"2015-06-25","pret":-0.00611,"close":124.28}
{"ticker":"HAR","date":"2015-06-26","pret":-0.00399,"close":126.12}
{"ticker":"HAR","date":"2015-06-29","pret":-0.0069,"close":118.46}
{"ticker":"HAR","date":"2015-06-30","pret":-0.03174,"close":118.94}
{"ticker":"HAR","date":"2015-07-01","pret":0.00249,"close":120.48}
{"ticker":"HAR","date":"2015-07-02","pret":-0.00266,"close":119}
{"ticker":"HAR","date":"2015-07-06","pret":-0.02287,"close":118.93}
{"ticker":"HAR","date":"2015-07-07","pret":0.02046,"close":119.82}
{"ticker":"HAR","date":"2015-07-08","pret":-0.01537,"close":112.11}
{"ticker":"HAR","date":"2015-07-09","pret":-0.04306,"close":112.78}
{"ticker":"HAR","date":"2015-07-10","pret":0.01282,"close":113.89}
{"ticker":"HAR","date":"2015-07-13","pret":0.00305,"close":115.98}
{"ticker":"HAR","date":"2015-07-14","pret":0.0059,"close":114.95}
{"ticker":"HAR","date":"2015-07-15","pret":-0.00633,"close":112.94}
{"ticker":"HAR","date":"2015-07-16","pret":-0.01746,"close":108.29}
{"ticker":"HAR","date":"2015-07-17","pret":-0.0449,"close":107}
{"ticker":"HAR","date":"2015-07-20","pret":-0.00185,"close":106.04}
{"ticker":"HAR","date":"2015-07-21","pret":-0.01129,"close":109.25}
{"ticker":"HAR","date":"2015-07-22","pret":0.02309,"close":108.87}
{"ticker":"HAR","date":"2015-07-23","pret":0.00603,"close":111.2}
{"ticker":"HAR","date":"2015-07-24","pret":0.00862,"close":108.5}
{"ticker":"HAR","date":"2015-07-27","pret":-0.03055,"close":104.16}
{"ticker":"HAR","date":"2015-07-28","pret":-0.02032,"close":107.52}
{"ticker":"HAR","date":"2015-07-29","pret":0.02209,"close":109.63}
{"ticker":"HAR","date":"2015-07-30","pret":0.01422,"close":109.06}
{"ticker":"HAR","date":"2015-07-31","pret":0.00603,"close":107.66}
{"ticker":"HAR","date":"2015-08-03","pret":-0.01321,"close":109.91}
{"ticker":"HAR","date":"2015-08-04","pret":0.0588,"close":110.42}
{"ticker":"HAR","date":"2015-08-05","pret":-0.03454,"close":118.01}
{"ticker":"HAR","date":"2015-08-06","pret":0.06532,"close":111}
{"ticker":"HAR","date":"2015-08-07","pret":-0.06694,"close":116.09}
{"ticker":"HAR","date":"2015-08-10","pret":0.04897,"close":118.25}
{"ticker":"HAR","date":"2015-08-11","pret":0.00437,"close":111.96}
{"ticker":"HAR","date":"2015-08-12","pret":-0.05759,"close":110.46}
{"ticker":"HAR","date":"2015-08-13","pret":0.0066,"close":108}
{"ticker":"HAR","date":"2015-08-14","pret":-0.02397,"close":107.82}
{"ticker":"HAR","date":"2015-08-17","pret":-0.01309,"close":107.94}
{"ticker":"HAR","date":"2015-08-18","pret":0.01254,"close":107.36}
{"ticker":"HAR","date":"2015-08-19","pret":-0.01788,"close":104.89}
{"ticker":"HAR","date":"2015-08-20","pret":-0.02975,"close":99.8}
{"ticker":"HAR","date":"2015-08-21","pret":-0.05388,"close":94.77}
{"ticker":"HAR","date":"2015-08-24","pret":-0.11299,"close":91.77}
{"ticker":"HAR","date":"2015-08-25","pret":0.07987,"close":93.33}
{"ticker":"HAR","date":"2015-08-26","pret":0.01342,"close":97.3}
{"ticker":"HAR","date":"2015-08-27","pret":0.02986,"close":99.85}
{"ticker":"HAR","date":"2015-08-28","pret":0.00555,"close":99.55}
{"ticker":"HAR","date":"2015-08-31","pret":-0.00899,"close":97.74}
{"ticker":"HAR","date":"2015-09-01","pret":-0.02986,"close":94.95}
{"ticker":"HAR","date":"2015-09-02","pret":0.00563,"close":96.91}
{"ticker":"HAR","date":"2015-09-03","pret":0.01034,"close":97.69}
{"ticker":"HAR","date":"2015-09-04","pret":-0.01587,"close":95.94}
{"ticker":"HAR","date":"2015-09-08","pret":0.02692,"close":100.84}
{"ticker":"HAR","date":"2015-09-09","pret":0.03499,"close":97.58}
{"ticker":"HAR","date":"2015-09-10","pret":-0.04112,"close":97.09}
{"ticker":"HAR","date":"2015-09-11","pret":-0.01278,"close":97.89}
{"ticker":"HAR","date":"2015-09-14","pret":0.01267,"close":96.92}
{"ticker":"HAR","date":"2015-09-15","pret":-0.00369,"close":100.55}
{"ticker":"HAR","date":"2015-09-16","pret":0.02747,"close":102.18}
{"ticker":"HAR","date":"2015-09-17","pret":0.02146,"close":102.58}
{"ticker":"HAR","date":"2015-09-18","pret":-0.01171,"close":100.81}
{"ticker":"HAR","date":"2015-09-21","pret":-0.00168,"close":100.66}
{"ticker":"HAR","date":"2015-09-22","pret":-0.02419,"close":96.8}
{"ticker":"HAR","date":"2015-09-23","pret":-0.01556,"close":95.23}
{"ticker":"HAR","date":"2015-09-24","pret":-0.02996,"close":95.75}
{"ticker":"HAR","date":"2015-09-25","pret":0.02882,"close":94.57}
{"ticker":"HAR","date":"2015-09-28","pret":-0.03341,"close":91.5}
{"ticker":"HAR","date":"2015-09-29","pret":-0.02094,"close":91.99}
{"ticker":"HAR","date":"2015-09-30","pret":0.01838,"close":95.99}
{"ticker":"HAR","date":"2015-10-01","pret":0.03328,"close":98.81}
{"ticker":"HAR","date":"2015-10-02","pret":0.00527,"close":100.31}
{"ticker":"HAR","date":"2015-10-05","pret":0.04069,"close":104.61}
{"ticker":"HAR","date":"2015-10-06","pret":0.035,"close":104.25}
{"ticker":"HAR","date":"2015-10-07","pret":-0.01395,"close":105.33}
{"ticker":"HAR","date":"2015-10-08","pret":0.01433,"close":107.23}
{"ticker":"HAR","date":"2015-10-09","pret":0.02927,"close":106.93}
{"ticker":"HAR","date":"2015-10-12","pret":-0.01129,"close":106.51}
{"ticker":"HAR","date":"2015-10-13","pret":-0.00546,"close":105.22}
{"ticker":"HAR","date":"2015-10-14","pret":-0.00681,"close":103.49}
{"ticker":"HAR","date":"2015-10-15","pret":-0.01618,"close":105.19}
{"ticker":"HAR","date":"2015-10-16","pret":0.02006,"close":106.16}
{"ticker":"HAR","date":"2015-10-19","pret":0.00208,"close":105}
{"ticker":"HAR","date":"2015-10-20","pret":-0.0091,"close":103.76}
{"ticker":"HAR","date":"2015-10-21","pret":-0.0042,"close":103.31}
{"ticker":"HAR","date":"2015-10-22","pret":-0.00163,"close":104.99}
{"ticker":"HAR","date":"2015-10-23","pret":0.02217,"close":108.2}
{"ticker":"HAR","date":"2015-10-26","pret":0.01479,"close":107.74}
{"ticker":"HAR","date":"2015-10-27","pret":-0.00872,"close":105.76}
{"ticker":"HAR","date":"2015-10-28","pret":-0.01256,"close":106.67}
{"ticker":"HAR","date":"2015-10-29","pret":0.01609,"close":108.77}
{"ticker":"HAR","date":"2015-10-30","pret":0.01492,"close":109.96}
{"ticker":"HAR","date":"2015-11-02","pret":0.00529,"close":110.53}
{"ticker":"HAR","date":"2015-11-03","pret":0.00263,"close":111.03}
{"ticker":"HAR","date":"2015-11-04","pret":0.00786,"close":110.18}
{"ticker":"HAR","date":"2015-11-05","pret":-0.01314,"close":110.38}
{"ticker":"HAR","date":"2015-11-06","pret":-0.00009,"close":109.9}
{"ticker":"HAR","date":"2015-11-09","pret":-0.00064,"close":107.54}
{"ticker":"HAR","date":"2015-11-10","pret":-0.02233,"close":105.31}
{"ticker":"HAR","date":"2015-11-11","pret":-0.01126,"close":103.49}
{"ticker":"HAR","date":"2015-11-12","pret":-0.03271,"close":99.42}
{"ticker":"HAR","date":"2015-11-13","pret":-0.02119,"close":98.85}
{"ticker":"HAR","date":"2015-11-16","pret":-0.0184,"close":101.12}
{"ticker":"HAR","date":"2015-11-17","pret":0.02801,"close":99.5}
{"ticker":"HAR","date":"2015-11-18","pret":-0.01351,"close":101.64}
{"ticker":"HAR","date":"2015-11-19","pret":0.01528,"close":100.84}
{"ticker":"HAR","date":"2015-11-20","pret":-0.00276,"close":100.88}
{"ticker":"HAR","date":"2015-11-23","pret":-0.00158,"close":101.88}
{"ticker":"HAR","date":"2015-11-24","pret":-0.00416,"close":103.57}
{"ticker":"HAR","date":"2015-11-25","pret":0.02588,"close":104.23}
{"ticker":"HAR","date":"2015-11-26"}
{"ticker":"HAR","date":"2015-11-27","pret":0.01183,"close":102.88}
{"ticker":"HAR","date":"2015-11-30","pret":-0.01776,"close":103.16}
{"ticker":"HAR","date":"2015-12-01","pret":0.00969,"close":103.82}
{"ticker":"HAR","date":"2015-12-02","pret":0.00625,"close":102.23}
{"ticker":"HAR","date":"2015-12-03","pret":-0.01857,"close":100.6}
{"ticker":"HAR","date":"2015-12-04","pret":-0.01465,"close":99.75}
{"ticker":"HAR","date":"2015-12-07","pret":-0.01769,"close":97.98}
{"ticker":"HAR","date":"2015-12-08","pret":-0.04127,"close":96.87}
{"ticker":"HAR","date":"2015-12-09","pret":0.01284,"close":95.48}
{"ticker":"HAR","date":"2015-12-10","pret":-0.00948,"close":95.09}
{"ticker":"HAR","date":"2015-12-11","pret":-0.02309,"close":91.39}
{"ticker":"HAR","date":"2015-12-14","pret":-0.02079,"close":90.02}
{"ticker":"HAR","date":"2015-12-15","pret":0.00448,"close":91.96}
{"ticker":"HAR","date":"2015-12-16","pret":0.01535,"close":95.08}
{"ticker":"HAR","date":"2015-12-17"}
{"ticker":"HAR","date":"2015-12-18","pret":-0.0284,"close":88.84}
{"ticker":"HAR","date":"2015-12-21","pret":-0.00865,"close":89.32}
{"ticker":"HAR","date":"2015-12-22","pret":-0.00201,"close":88.83}
{"ticker":"HAR","date":"2015-12-23","pret":-0.00481,"close":93.83}
{"ticker":"HAR","date":"2015-12-24","pret":0.04846,"close":93.53}
{"ticker":"HAR","date":"2015-12-28","pret":-0.00332,"close":94.12}
{"ticker":"HAR","date":"2015-12-29","pret":0.01404,"close":95.18}
{"ticker":"HAR","date":"2015-12-30","pret":0,"close":94.77}
{"ticker":"HAR","date":"2015-12-31","pret":-0.00053,"close":94.21}
{"ticker":"HAR","date":"2016-01-04","pret":-0.01986,"close":93.11}
{"ticker":"HAR","date":"2016-01-05","pret":0.04923,"close":96}
{"ticker":"HAS","date":"2015-01-02","pret":0.00597,"close":54.97}
{"ticker":"HAS","date":"2015-01-05","pret":-0.01161,"close":55.13}
{"ticker":"HAS","date":"2015-01-06","pret":0.01053,"close":54.41}
{"ticker":"HAS","date":"2015-01-07","pret":-0.01363,"close":54.67}
{"ticker":"HAS","date":"2015-01-08","pret":0.00548,"close":55}
{"ticker":"HAS","date":"2015-01-09","pret":0.00073,"close":53.22}
{"ticker":"HAS","date":"2015-01-12","pret":-0.03819,"close":52.61}
{"ticker":"HAS","date":"2015-01-13","pret":-0.00835,"close":51.91}
{"ticker":"HAS","date":"2015-01-14","pret":-0.01459,"close":52.2}
{"ticker":"HAS","date":"2015-01-15","pret":0.01058,"close":51.96}
{"ticker":"HAS","date":"2015-01-16","pret":-0.00768,"close":52.54}
{"ticker":"HAS","date":"2015-01-20","pret":0.00481,"close":52.08}
{"ticker":"HAS","date":"2015-01-21","pret":-0.00384,"close":52.82}
{"ticker":"HAS","date":"2015-01-22","pret":0.02454,"close":53.84}
{"ticker":"HAS","date":"2015-01-23","pret":0.00674,"close":54.94}
{"ticker":"HAS","date":"2015-01-26","pret":0.00354,"close":54.85}
{"ticker":"HAS","date":"2015-01-27","pret":0.01,"close":54.65}
{"ticker":"HAS","date":"2015-01-28","pret":0.00898,"close":55.05}
{"ticker":"HAS","date":"2015-01-29","pret":0.00492,"close":55.77}
{"ticker":"HAS","date":"2015-01-30","pret":0.00507,"close":54.92}
{"ticker":"HAS","date":"2015-02-02","pret":-0.012,"close":54.7}
{"ticker":"HAS","date":"2015-02-03","pret":0.00565,"close":56.14}
{"ticker":"HAS","date":"2015-02-04","pret":0.02141,"close":56.58}
{"ticker":"HAS","date":"2015-02-05","pret":0.00656,"close":56.13}
{"ticker":"HAS","date":"2015-02-06","pret":-0.00942,"close":55.74}
{"ticker":"HAS","date":"2015-02-09","pret":0.04161,"close":59.66}
{"ticker":"HAS","date":"2015-02-10","pret":0.04142,"close":61.61}
{"ticker":"HAS","date":"2015-02-11","pret":0.01855,"close":61.2}
{"ticker":"HAS","date":"2015-02-12","pret":-0.00858,"close":62.16}
{"ticker":"HAS","date":"2015-02-13","pret":0.011,"close":62.74}
{"ticker":"HAS","date":"2015-02-17","pret":0.00673,"close":62.47}
{"ticker":"HAS","date":"2015-02-18","pret":-0.00096,"close":62.12}
{"ticker":"HAS","date":"2015-02-19","pret":-0.00417,"close":61.78}
{"ticker":"HAS","date":"2015-02-20","pret":-0.02045,"close":61.83}
{"ticker":"HAS","date":"2015-02-23","pret":0.01594,"close":62.02}
{"ticker":"HAS","date":"2015-02-24","pret":0.00306,"close":62.05}
{"ticker":"HAS","date":"2015-02-25","pret":0.00032,"close":62.08}
{"ticker":"HAS","date":"2015-02-26","pret":-0.00306,"close":62.5}
{"ticker":"HAS","date":"2015-02-27","pret":0.00963,"close":62.32}
{"ticker":"HAS","date":"2015-03-02","pret":-0.0024,"close":63.15}
{"ticker":"HAS","date":"2015-03-03","pret":0.00559,"close":62.72}
{"ticker":"HAS","date":"2015-03-04","pret":0.0073,"close":62.43}
{"ticker":"HAS","date":"2015-03-05","pret":-0.01017,"close":62.43}
{"ticker":"HAS","date":"2015-03-06","pret":-0.00593,"close":61.65}
{"ticker":"HAS","date":"2015-03-09","pret":-0.00532,"close":61.97}
{"ticker":"HAS","date":"2015-03-10","pret":-0.00664,"close":61.35}
{"ticker":"HAS","date":"2015-03-11","pret":-0.02469,"close":60.91}
{"ticker":"HAS","date":"2015-03-12","pret":0.01931,"close":61.7}
{"ticker":"HAS","date":"2015-03-13","pret":0.01041,"close":60.73}
{"ticker":"HAS","date":"2015-03-16","pret":-0.01221,"close":61.5}
{"ticker":"HAS","date":"2015-03-17","pret":0.00294,"close":61.6}
{"ticker":"HAS","date":"2015-03-18","pret":0.00554,"close":61.43}
{"ticker":"HAS","date":"2015-03-19","pret":-0.00619,"close":61.1}
{"ticker":"HAS","date":"2015-03-20","pret":0.0018,"close":61.08}
{"ticker":"HAS","date":"2015-03-23","pret":-0.00065,"close":61.38}
{"ticker":"HAS","date":"2015-03-24","pret":0.00472,"close":61.49}
{"ticker":"HAS","date":"2015-03-25","pret":0.00049,"close":60.68}
{"ticker":"HAS","date":"2015-03-26","pret":-0.02216,"close":60.56}
{"ticker":"HAS","date":"2015-03-27","pret":0.00298,"close":61.03}
{"ticker":"HAS","date":"2015-03-30","pret":0.01755,"close":62.57}
{"ticker":"HAS","date":"2015-03-31","pret":0.01773,"close":63.24}
{"ticker":"HAS","date":"2015-04-01","pret":0.00859,"close":63.79}
{"ticker":"HAS","date":"2015-04-02","pret":0.00852,"close":63.45}
{"ticker":"HAS","date":"2015-04-06","pret":-0.00662,"close":64.15}
{"ticker":"HAS","date":"2015-04-07","pret":0.01397,"close":63.61}
{"ticker":"HAS","date":"2015-04-08","pret":-0.00328,"close":64.04}
{"ticker":"HAS","date":"2015-04-09","pret":0.00312,"close":64.21}
{"ticker":"HAS","date":"2015-04-10","pret":0.00202,"close":64.22}
{"ticker":"HAS","date":"2015-04-13","pret":-0.00234,"close":63.88}
{"ticker":"HAS","date":"2015-04-14","pret":-0.00547,"close":64.48}
{"ticker":"HAS","date":"2015-04-15","pret":0.0151,"close":64.82}
{"ticker":"HAS","date":"2015-04-16","pret":0.00108,"close":66.05}
{"ticker":"HAS","date":"2015-04-17","pret":0.01683,"close":65.89}
{"ticker":"HAS","date":"2015-04-20","pret":0.0602,"close":74.16}
{"ticker":"HAS","date":"2015-04-21","pret":0.05813,"close":73.55}
{"ticker":"HAS","date":"2015-04-22","pret":-0.01658,"close":71.73}
{"ticker":"HAS","date":"2015-04-23","pret":-0.01672,"close":71.71}
{"ticker":"HAS","date":"2015-04-24","pret":0.00957,"close":71.61}
{"ticker":"HAS","date":"2015-04-27","pret":-0.01054,"close":71}
{"ticker":"HAS","date":"2015-04-28","pret":-0.00812,"close":71.1}
{"ticker":"HAS","date":"2015-04-29","pret":-0.00649,"close":70.55}
{"ticker":"HAS","date":"2015-04-30","pret":-0.00468,"close":70.79}
{"ticker":"HAS","date":"2015-05-01","pret":0.01173,"close":71.66}
{"ticker":"HAS","date":"2015-05-04","pret":0.01548,"close":71.2}
{"ticker":"HAS","date":"2015-05-05","pret":-0.01731,"close":70.18}
{"ticker":"HAS","date":"2015-05-06","pret":-0.00749,"close":70.39}
{"ticker":"HAS","date":"2015-05-07","pret":0.00396,"close":71.12}
{"ticker":"HAS","date":"2015-05-08","pret":0.01124,"close":71.22}
{"ticker":"HAS","date":"2015-05-11","pret":-0.00014,"close":72}
{"ticker":"HAS","date":"2015-05-12","pret":0.00084,"close":70.96}
{"ticker":"HAS","date":"2015-05-13","pret":-0.00869,"close":70.44}
{"ticker":"HAS","date":"2015-05-14","pret":-0.00551,"close":71.97}
{"ticker":"HAS","date":"2015-05-15","pret":0.02033,"close":72.39}
{"ticker":"HAS","date":"2015-05-18","pret":0.00277,"close":71.97}
{"ticker":"HAS","date":"2015-05-19","pret":-0.00236,"close":71.83}
{"ticker":"HAS","date":"2015-05-20","pret":-0.00487,"close":71.79}
{"ticker":"HAS","date":"2015-05-21","pret":0.00264,"close":72.55}
{"ticker":"HAS","date":"2015-05-22","pret":0.00955,"close":72.9}
{"ticker":"HAS","date":"2015-05-26","pret":0.00316,"close":72.18}
{"ticker":"HAS","date":"2015-05-27","pret":-0.01035,"close":72.4}
{"ticker":"HAS","date":"2015-05-28","pret":0.00346,"close":72.45}
{"ticker":"HAS","date":"2015-05-29","pret":0.0018,"close":72.13}
{"ticker":"HAS","date":"2015-06-01","pret":-0.00734,"close":72.39}
{"ticker":"HAS","date":"2015-06-02","pret":0.00153,"close":72.17}
{"ticker":"HAS","date":"2015-06-03","pret":0.00912,"close":72.78}
{"ticker":"HAS","date":"2015-06-04","pret":-0.00179,"close":72.19}
{"ticker":"HAS","date":"2015-06-05","pret":-0.00345,"close":72.22}
{"ticker":"HAS","date":"2015-06-08","pret":-0.00042,"close":72.34}
{"ticker":"HAS","date":"2015-06-09","pret":-0.00111,"close":72.05}
{"ticker":"HAS","date":"2015-06-10","pret":0.0029,"close":72.7}
{"ticker":"HAS","date":"2015-06-11","pret":0.00496,"close":73.27}
{"ticker":"HAS","date":"2015-06-12","pret":0.00165,"close":72.82}
{"ticker":"HAS","date":"2015-06-15","pret":-0.00151,"close":72.89}
{"ticker":"HAS","date":"2015-06-16","pret":0.00425,"close":73.04}
{"ticker":"HAS","date":"2015-06-17","pret":0,"close":74.59}
{"ticker":"HAS","date":"2015-06-18","pret":0.02325,"close":75.49}
{"ticker":"HAS","date":"2015-06-19","pret":0.01076,"close":76.18}
{"ticker":"HAS","date":"2015-06-22","pret":0.013,"close":76.63}
{"ticker":"HAS","date":"2015-06-23","pret":0.00404,"close":77.76}
{"ticker":"HAS","date":"2015-06-24","pret":0.01342,"close":78.34}
{"ticker":"HAS","date":"2015-06-25","pret":0.00754,"close":78.42}
{"ticker":"HAS","date":"2015-06-26","pret":-0.00434,"close":77.69}
{"ticker":"HAS","date":"2015-06-29","pret":-0.01092,"close":75.6}
{"ticker":"HAS","date":"2015-06-30","pret":-0.01944,"close":74.79}
{"ticker":"HAS","date":"2015-07-01","pret":-0.02495,"close":75.78}
{"ticker":"HAS","date":"2015-07-02","pret":0.02059,"close":75.92}
{"ticker":"HAS","date":"2015-07-06","pret":-0.01171,"close":75.85}
{"ticker":"HAS","date":"2015-07-07","pret":0.01105,"close":76.16}
{"ticker":"HAS","date":"2015-07-08","pret":0.00857,"close":77.05}
{"ticker":"HAS","date":"2015-07-09","pret":0.01654,"close":75.94}
{"ticker":"HAS","date":"2015-07-10","pret":-0.00752,"close":77.22}
{"ticker":"HAS","date":"2015-07-13","pret":0.00532,"close":78.22}
{"ticker":"HAS","date":"2015-07-14","pret":0.01248,"close":78.69}
{"ticker":"HAS","date":"2015-07-15","pret":0.00434,"close":78.07}
{"ticker":"HAS","date":"2015-07-16","pret":-0.0028,"close":78.42}
{"ticker":"HAS","date":"2015-07-17","pret":0.00076,"close":78.25}
{"ticker":"HAS","date":"2015-07-20","pret":0.04085,"close":83.15}
{"ticker":"HAS","date":"2015-07-21","pret":0.00244,"close":80.42}
{"ticker":"HAS","date":"2015-07-22","pret":-0.017,"close":79.85}
{"ticker":"HAS","date":"2015-07-23","pret":-0.00736,"close":79.28}
{"ticker":"HAS","date":"2015-07-24","pret":-0.00741,"close":79.64}
{"ticker":"HAS","date":"2015-07-27","pret":0.00378,"close":79.51}
{"ticker":"HAS","date":"2015-07-28","pret":0.00338,"close":79.57}
{"ticker":"HAS","date":"2015-07-29","pret":-0.00163,"close":80.76}
{"ticker":"HAS","date":"2015-07-30","pret":0.0045,"close":79.99}
{"ticker":"HAS","date":"2015-07-31","pret":-0.00137,"close":78.74}
{"ticker":"HAS","date":"2015-08-03","pret":-0.01612,"close":77.74}
{"ticker":"HAS","date":"2015-08-04","pret":-0.01278,"close":78.83}
{"ticker":"HAS","date":"2015-08-05","pret":0.01722,"close":79.24}
{"ticker":"HAS","date":"2015-08-06","pret":0.00467,"close":76.93}
{"ticker":"HAS","date":"2015-08-07","pret":-0.0334,"close":77.41}
{"ticker":"HAS","date":"2015-08-10","pret":0.0169,"close":79.51}
{"ticker":"HAS","date":"2015-08-11","pret":0.00701,"close":79.13}
{"ticker":"HAS","date":"2015-08-12","pret":0.00038,"close":79.49}
{"ticker":"HAS","date":"2015-08-13","pret":0.01149,"close":80.55}
{"ticker":"HAS","date":"2015-08-14","pret":0.01458,"close":80.71}
{"ticker":"HAS","date":"2015-08-17","pret":-0.0077,"close":80.62}
{"ticker":"HAS","date":"2015-08-18","pret":0.00274,"close":80.38}
{"ticker":"HAS","date":"2015-08-19","pret":-0.00661,"close":79.58}
{"ticker":"HAS","date":"2015-08-20","pret":-0.01539,"close":77.86}
{"ticker":"HAS","date":"2015-08-21","pret":-0.01563,"close":75.18}
{"ticker":"HAS","date":"2015-08-24","pret":-0.10386,"close":71.18}
{"ticker":"HAS","date":"2015-08-25","pret":0.04015,"close":71.53}
{"ticker":"HAS","date":"2015-08-26","pret":0.00836,"close":72.79}
{"ticker":"HAS","date":"2015-08-27","pret":0.00286,"close":75.14}
{"ticker":"HAS","date":"2015-08-28","pret":0.01887,"close":75.51}
{"ticker":"HAS","date":"2015-08-31","pret":0.00253,"close":74.59}
{"ticker":"HAS","date":"2015-09-01","pret":-0.01503,"close":72.52}
{"ticker":"HAS","date":"2015-09-02","pret":0.00795,"close":74.51}
{"ticker":"HAS","date":"2015-09-03","pret":0.01926,"close":76.86}
{"ticker":"HAS","date":"2015-09-04","pret":-0.00105,"close":75.37}
{"ticker":"HAS","date":"2015-09-08","pret":0.00944,"close":76.29}
{"ticker":"HAS","date":"2015-09-09","pret":0.00352,"close":75.28}
{"ticker":"HAS","date":"2015-09-10","pret":-0.02248,"close":76.03}
{"ticker":"HAS","date":"2015-09-11","pret":0.0061,"close":76.75}
{"ticker":"HAS","date":"2015-09-14","pret":0.0143,"close":77.58}
{"ticker":"HAS","date":"2015-09-15","pret":0.00934,"close":79.08}
{"ticker":"HAS","date":"2015-09-16","pret":0.01968,"close":80.25}
{"ticker":"HAS","date":"2015-09-17","pret":0.00101,"close":77.51}
{"ticker":"HAS","date":"2015-09-18","pret":-0.03016,"close":77.06}
{"ticker":"HAS","date":"2015-09-21","pret":0.00973,"close":77.19}
{"ticker":"HAS","date":"2015-09-22","pret":-0.01994,"close":75.55}
{"ticker":"HAS","date":"2015-09-23","pret":-0.00158,"close":75.38}
{"ticker":"HAS","date":"2015-09-24","pret":-0.01074,"close":74.65}
{"ticker":"HAS","date":"2015-09-25","pret":0.00053,"close":74.95}
{"ticker":"HAS","date":"2015-09-28","pret":-0.00494,"close":72.13}
{"ticker":"HAS","date":"2015-09-29","pret":-0.03252,"close":72.69}
{"ticker":"HAS","date":"2015-09-30","pret":-0.00097,"close":72.14}
{"ticker":"HAS","date":"2015-10-01","pret":0.00346,"close":71.68}
{"ticker":"HAS","date":"2015-10-02","pret":-0.02812,"close":71.36}
{"ticker":"HAS","date":"2015-10-05","pret":0.0205,"close":73.64}
{"ticker":"HAS","date":"2015-10-06","pret":0.02186,"close":72.86}
{"ticker":"HAS","date":"2015-10-07","pret":-0.01867,"close":73.42}
{"ticker":"HAS","date":"2015-10-08","pret":0.01048,"close":73.8}
{"ticker":"HAS","date":"2015-10-09","pret":0.01443,"close":74.35}
{"ticker":"HAS","date":"2015-10-12","pret":0.00216,"close":74.44}
{"ticker":"HAS","date":"2015-10-13","pret":0.00162,"close":74.13}
{"ticker":"HAS","date":"2015-10-14","pret":-0.00216,"close":73.67}
{"ticker":"HAS","date":"2015-10-15","pret":-0.00148,"close":75.33}
{"ticker":"HAS","date":"2015-10-16","pret":0.02113,"close":77.78}
{"ticker":"HAS","date":"2015-10-19","pret":0.01562,"close":72.18}
{"ticker":"HAS","date":"2015-10-20","pret":-0.06512,"close":72.94}
{"ticker":"HAS","date":"2015-10-21","pret":0.02091,"close":73.99}
{"ticker":"HAS","date":"2015-10-22","pret":0.01231,"close":76.76}
{"ticker":"HAS","date":"2015-10-23","pret":0.03813,"close":78.87}
{"ticker":"HAS","date":"2015-10-26","pret":0.01286,"close":78.31}
{"ticker":"HAS","date":"2015-10-27","pret":-0.00628,"close":78.22}
{"ticker":"HAS","date":"2015-10-28","pret":0.00615,"close":78.18}
{"ticker":"HAS","date":"2015-10-29","pret":-0.01028,"close":77.75}
{"ticker":"HAS","date":"2015-10-30","pret":0.00103,"close":76.83}
{"ticker":"HAS","date":"2015-11-02","pret":-0.0031,"close":77.24}
{"ticker":"HAS","date":"2015-11-03","pret":-0.00246,"close":77.23}
{"ticker":"HAS","date":"2015-11-04","pret":0.00479,"close":77.01}
{"ticker":"HAS","date":"2015-11-05","pret":-0.0009,"close":77.06}
{"ticker":"HAS","date":"2015-11-06","pret":-0.00752,"close":78.24}
{"ticker":"HAS","date":"2015-11-09","pret":0.01537,"close":78.39}
{"ticker":"HAS","date":"2015-11-10","pret":0.00843,"close":79.81}
{"ticker":"HAS","date":"2015-11-11","pret":0.01527,"close":78.57}
{"ticker":"HAS","date":"2015-11-12","pret":-0.01361,"close":77.85}
{"ticker":"HAS","date":"2015-11-13","pret":-0.01625,"close":76.01}
{"ticker":"HAS","date":"2015-11-16","pret":-0.02112,"close":75.77}
{"ticker":"HAS","date":"2015-11-17","pret":-0.00767,"close":74.76}
{"ticker":"HAS","date":"2015-11-18","pret":-0.00279,"close":75.57}
{"ticker":"HAS","date":"2015-11-19","pret":0.00756,"close":75.6}
{"ticker":"HAS","date":"2015-11-20","pret":0.00396,"close":75.49}
{"ticker":"HAS","date":"2015-11-23","pret":-0.00501,"close":75.19}
{"ticker":"HAS","date":"2015-11-24","pret":-0.01278,"close":75.68}
{"ticker":"HAS","date":"2015-11-25","pret":0.01806,"close":76.46}
{"ticker":"HAS","date":"2015-11-26"}
{"ticker":"HAS","date":"2015-11-27","pret":0.0042,"close":75.37}
{"ticker":"HAS","date":"2015-11-30","pret":-0.01001,"close":73.09}
{"ticker":"HAS","date":"2015-12-01","pret":-0.02438,"close":73.13}
{"ticker":"HAS","date":"2015-12-02","pret":-0.00803,"close":72.51}
{"ticker":"HAS","date":"2015-12-03","pret":-0.00219,"close":70.41}
{"ticker":"HAS","date":"2015-12-04","pret":-0.03897,"close":68.71}
{"ticker":"HAS","date":"2015-12-07","pret":-0.01942,"close":68.85}
{"ticker":"HAS","date":"2015-12-08","pret":0.00853,"close":69.82}
{"ticker":"HAS","date":"2015-12-09","pret":-0.00029,"close":68.41}
{"ticker":"HAS","date":"2015-12-10","pret":-0.01043,"close":68.22}
{"ticker":"HAS","date":"2015-12-11","pret":-0.01525,"close":68.37}
{"ticker":"HAS","date":"2015-12-14","pret":0.0186,"close":69.19}
{"ticker":"HAS","date":"2015-12-15","pret":0.01297,"close":69.19}
{"ticker":"HAS","date":"2015-12-16","pret":-0.00344,"close":69.21}
{"ticker":"HAS","date":"2015-12-17"}
{"ticker":"HAS","date":"2015-12-18","pret":-0.04843,"close":65.83}
{"ticker":"HAS","date":"2015-12-21","pret":0.00241,"close":65.31}
{"ticker":"HAS","date":"2015-12-22","pret":-0.01242,"close":66.77}
{"ticker":"HAS","date":"2015-12-23","pret":0.02631,"close":67.26}
{"ticker":"HAS","date":"2015-12-24","pret":-0.00416,"close":67.62}
{"ticker":"HAS","date":"2015-12-28","pret":0.00431,"close":67.65}
{"ticker":"HAS","date":"2015-12-29","pret":0.00916,"close":68.43}
{"ticker":"HAS","date":"2015-12-30","pret":0.00411,"close":67.5}
{"ticker":"HAS","date":"2015-12-31","pret":-0.01371,"close":67.36}
{"ticker":"HAS","date":"2016-01-04","pret":-0.01541,"close":66.96}
{"ticker":"HAS","date":"2016-01-05","pret":0.01437,"close":68.18}
{"ticker":"HASI","date":"2015-01-02","pret":-0.0014,"close":14.41}
{"ticker":"HASI","date":"2015-01-05","pret":0.00769,"close":14.35}
{"ticker":"HASI","date":"2015-01-06","pret":0.00348,"close":14.1}
{"ticker":"HASI","date":"2015-01-07","pret":-0.01117,"close":14.3}
{"ticker":"HASI","date":"2015-01-08","pret":0.01255,"close":14.37}
{"ticker":"HASI","date":"2015-01-09","pret":0.00208,"close":14.18}
{"ticker":"HASI","date":"2015-01-12","pret":-0.01674,"close":14.18}
{"ticker":"HASI","date":"2015-01-13","pret":0.00561,"close":14.14}
{"ticker":"HASI","date":"2015-01-14","pret":-0.01906,"close":14.11}
{"ticker":"HASI","date":"2015-01-15","pret":0.01134,"close":13.97}
{"ticker":"HASI","date":"2015-01-16","pret":-0.02065,"close":14.17}
{"ticker":"HASI","date":"2015-01-20","pret":0.02276,"close":14.05}
{"ticker":"HASI","date":"2015-01-21","pret":-0.01203,"close":13.95}
{"ticker":"HASI","date":"2015-01-22","pret":0,"close":14.27}
{"ticker":"HASI","date":"2015-01-23","pret":0.01624,"close":14.15}
{"ticker":"HASI","date":"2015-01-26","pret":-0.0134,"close":14}
{"ticker":"HASI","date":"2015-01-27","pret":-0.01142,"close":13.86}
{"ticker":"HASI","date":"2015-01-28","pret":-0.00504,"close":13.69}
{"ticker":"HASI","date":"2015-01-29","pret":-0.00942,"close":13.93}
{"ticker":"HASI","date":"2015-01-30","pret":0.00798,"close":13.7}
{"ticker":"HASI","date":"2015-02-02","pret":0.0072,"close":13.93}
{"ticker":"HASI","date":"2015-02-03","pret":-0.00072,"close":14.04}
{"ticker":"HASI","date":"2015-02-04","pret":0.01071,"close":14.09}
{"ticker":"HASI","date":"2015-02-05","pret":0.00637,"close":14.26}
{"ticker":"HASI","date":"2015-02-06","pret":0.00703,"close":14.16}
{"ticker":"HASI","date":"2015-02-09","pret":-0.00844,"close":14.3}
{"ticker":"HASI","date":"2015-02-10","pret":0.01124,"close":14.44}
{"ticker":"HASI","date":"2015-02-11","pret":0.00974,"close":14.57}
{"ticker":"HASI","date":"2015-02-12","pret":0.00964,"close":14.73}
{"ticker":"HASI","date":"2015-02-13","pret":0.0217,"close":15.28}
{"ticker":"HASI","date":"2015-02-17","pret":0.03622,"close":15.49}
{"ticker":"HASI","date":"2015-02-18","pret":0.00902,"close":15.67}
{"ticker":"HASI","date":"2015-02-19","pret":0.0083,"close":15.88}
{"ticker":"HASI","date":"2015-02-20","pret":0.01138,"close":16.24}
{"ticker":"HASI","date":"2015-02-23","pret":0.02422,"close":16.37}
{"ticker":"HASI","date":"2015-02-24","pret":0.00612,"close":16.49}
{"ticker":"HASI","date":"2015-02-25","pret":0.00547,"close":16.4}
{"ticker":"HASI","date":"2015-02-26","pret":0.00061,"close":16.51}
{"ticker":"HASI","date":"2015-02-27","pret":0,"close":16.63}
{"ticker":"HASI","date":"2015-03-02","pret":0.01025,"close":16.79}
{"ticker":"HASI","date":"2015-03-03","pret":0.0012,"close":16.42}
{"ticker":"HASI","date":"2015-03-04","pret":0.00359,"close":17.54}
{"ticker":"HASI","date":"2015-03-05","pret":0.04151,"close":17.77}
{"ticker":"HASI","date":"2015-03-06","pret":0.01196,"close":17.59}
{"ticker":"HASI","date":"2015-03-09","pret":-0.00057,"close":17.78}
{"ticker":"HASI","date":"2015-03-10","pret":0.00677,"close":17.85}
{"ticker":"HASI","date":"2015-03-11","pret":0.01174,"close":18.05}
{"ticker":"HASI","date":"2015-03-12","pret":0.01161,"close":18.17}
{"ticker":"HASI","date":"2015-03-13","pret":-0.00662,"close":17.91}
{"ticker":"HASI","date":"2015-03-16","pret":-0.00777,"close":18.02}
{"ticker":"HASI","date":"2015-03-17","pret":0.00389,"close":18.28}
{"ticker":"HASI","date":"2015-03-18","pret":0.01488,"close":18.03}
{"ticker":"HASI","date":"2015-03-19","pret":-0.01377,"close":18.4}
{"ticker":"HASI","date":"2015-03-20","pret":0.02303,"close":18.93}
{"ticker":"HASI","date":"2015-03-23","pret":0.02832,"close":18.98}
{"ticker":"HASI","date":"2015-03-24","pret":-0.00053,"close":19.01}
{"ticker":"HASI","date":"2015-03-25","pret":0.00158,"close":18.87}
{"ticker":"HASI","date":"2015-03-26","pret":-0.02775,"close":18.78}
{"ticker":"HASI","date":"2015-03-27","pret":0.0161,"close":18.53}
{"ticker":"HASI","date":"2015-03-30","pret":-0.0134,"close":18.27}
{"ticker":"HASI","date":"2015-03-31","pret":-0.02017,"close":18.28}
{"ticker":"HASI","date":"2015-04-01","pret":0.00494,"close":18.11}
{"ticker":"HASI","date":"2015-04-02","pret":-0.00494,"close":18.43}
{"ticker":"HASI","date":"2015-04-06","pret":0.01204,"close":18.51}
{"ticker":"HASI","date":"2015-04-07","pret":0.01082,"close":18.59}
{"ticker":"HASI","date":"2015-04-08","pret":0.00376,"close":18.63}
{"ticker":"HASI","date":"2015-04-09","pret":0.00107,"close":18.48}
{"ticker":"HASI","date":"2015-04-10","pret":-0.00483,"close":18.65}
{"ticker":"HASI","date":"2015-04-13","pret":-0.0027,"close":18.49}
{"ticker":"HASI","date":"2015-04-14","pret":0.00216,"close":18.82}
{"ticker":"HASI","date":"2015-04-15","pret":0.01497,"close":18.87}
{"ticker":"HASI","date":"2015-04-16","pret":0.00159,"close":18.96}
{"ticker":"HASI","date":"2015-04-17","pret":-0.00584,"close":18.77}
{"ticker":"HASI","date":"2015-04-20","pret":0.00637,"close":18.96}
{"ticker":"HASI","date":"2015-04-21","pret":0.00581,"close":19}
{"ticker":"HASI","date":"2015-04-22","pret":0.00473,"close":19}
{"ticker":"HASI","date":"2015-04-23","pret":-0.00842,"close":19.02}
{"ticker":"HASI","date":"2015-04-24","pret":0.00737,"close":19}
{"ticker":"HASI","date":"2015-04-27","pret":0,"close":19.05}
{"ticker":"HASI","date":"2015-04-28","pret":0.00471,"close":19.33}
{"ticker":"HASI","date":"2015-04-29","pret":-0.02163,"close":19.12}
{"ticker":"HASI","date":"2015-04-30","pret":0.01219,"close":19}
{"ticker":"HASI","date":"2015-05-01","pret":0.00105,"close":19.16}
{"ticker":"HASI","date":"2015-05-04","pret":0.01307,"close":19.29}
{"ticker":"HASI","date":"2015-05-05","pret":0.00259,"close":19.02}
{"ticker":"HASI","date":"2015-05-06","pret":-0.01409,"close":18.77}
{"ticker":"HASI","date":"2015-05-07","pret":-0.01216,"close":19.01}
{"ticker":"HASI","date":"2015-05-08","pret":0.01636,"close":18.83}
{"ticker":"HASI","date":"2015-05-11","pret":-0.01582,"close":19.02}
{"ticker":"HASI","date":"2015-05-12","pret":0.0111,"close":19.37}
{"ticker":"HASI","date":"2015-05-13","pret":0.01617,"close":19.35}
{"ticker":"HASI","date":"2015-05-14","pret":0.00464,"close":19.63}
{"ticker":"HASI","date":"2015-05-15","pret":0.0133,"close":20.32}
{"ticker":"HASI","date":"2015-05-18","pret":0.0325,"close":20.57}
{"ticker":"HASI","date":"2015-05-19","pret":0.01755,"close":20.54}
{"ticker":"HASI","date":"2015-05-20","pret":-0.00923,"close":19.99}
{"ticker":"HASI","date":"2015-05-21","pret":-0.02569,"close":19.94}
{"ticker":"HASI","date":"2015-05-22","pret":0.0005,"close":20.01}
{"ticker":"HASI","date":"2015-05-26","pret":-0.0005,"close":19.9}
{"ticker":"HASI","date":"2015-05-27","pret":-0.00301,"close":20.29}
{"ticker":"HASI","date":"2015-05-28","pret":0.01988,"close":20.35}
{"ticker":"HASI","date":"2015-05-29","pret":0.00393,"close":20.48}
{"ticker":"HASI","date":"2015-06-01","pret":0.01024,"close":20.3}
{"ticker":"HASI","date":"2015-06-02","pret":-0.01861,"close":20.22}
{"ticker":"HASI","date":"2015-06-03","pret":-0.00099,"close":20.05}
{"ticker":"HASI","date":"2015-06-04","pret":-0.01145,"close":19.8}
{"ticker":"HASI","date":"2015-06-05","pret":-0.01057,"close":20.06}
{"ticker":"HASI","date":"2015-06-08","pret":0.01007,"close":19.56}
{"ticker":"HASI","date":"2015-06-09","pret":-0.02228,"close":19.69}
{"ticker":"HASI","date":"2015-06-10","pret":0.00867,"close":19.86}
{"ticker":"HASI","date":"2015-06-11","pret":0.00758,"close":19.86}
{"ticker":"HASI","date":"2015-06-12","pret":0,"close":19.93}
{"ticker":"HASI","date":"2015-06-15","pret":-0.0005,"close":19.88}
{"ticker":"HASI","date":"2015-06-16","pret":0.00352,"close":20}
{"ticker":"HASI","date":"2015-06-17","pret":0.0085,"close":19.95}
{"ticker":"HASI","date":"2015-06-18","pret":-0.00299,"close":20.67}
{"ticker":"HASI","date":"2015-06-19","pret":0.03678,"close":21.31}
{"ticker":"HASI","date":"2015-06-22","pret":0.01339,"close":20.46}
{"ticker":"HASI","date":"2015-06-23","pret":-0.02941,"close":20.23}
{"ticker":"HASI","date":"2015-06-24","pret":-0.0128,"close":20.01}
{"ticker":"HASI","date":"2015-06-25","pret":-0.00846,"close":19.81}
{"ticker":"HASI","date":"2015-06-26","pret":-0.01917,"close":19.78}
{"ticker":"HASI","date":"2015-06-29","pret":0.00356,"close":19.37}
{"ticker":"HASI","date":"2015-06-30","pret":-0.0138,"close":20.05}
{"ticker":"HASI","date":"2015-07-01","pret":0.03985,"close":19.9}
{"ticker":"HASI","date":"2015-07-02","pret":-0.01344,"close":20.01}
{"ticker":"HASI","date":"2015-07-06","pret":-0.00502,"close":20.26}
{"ticker":"HASI","date":"2015-07-07","pret":0.01748,"close":20.52}
{"ticker":"HASI","date":"2015-07-08","pret":0.01474,"close":20.29}
{"ticker":"HASI","date":"2015-07-09","pret":0.00874,"close":20.73}
{"ticker":"HASI","date":"2015-07-10","pret":0.00915,"close":20.94}
{"ticker":"HASI","date":"2015-07-13","pret":0.01049,"close":20.95}
{"ticker":"HASI","date":"2015-07-14","pret":-0.00618,"close":21}
{"ticker":"HASI","date":"2015-07-15","pret":0.00428,"close":21.03}
{"ticker":"HASI","date":"2015-07-16","pret":0.00095,"close":21.05}
{"ticker":"HASI","date":"2015-07-17","pret":0.00047,"close":21.32}
{"ticker":"HASI","date":"2015-07-20","pret":0.01085,"close":20.97}
{"ticker":"HASI","date":"2015-07-21","pret":-0.02038,"close":20.82}
{"ticker":"HASI","date":"2015-07-22","pret":-0.00336,"close":20.97}
{"ticker":"HASI","date":"2015-07-23","pret":0.01194,"close":20.43}
{"ticker":"HASI","date":"2015-07-24","pret":-0.03282,"close":20.13}
{"ticker":"HASI","date":"2015-07-27","pret":-0.01234,"close":19.63}
{"ticker":"HASI","date":"2015-07-28","pret":-0.02058,"close":19.84}
{"ticker":"HASI","date":"2015-07-29","pret":0.00455,"close":19.8}
{"ticker":"HASI","date":"2015-07-30","pret":0.00101,"close":19.81}
{"ticker":"HASI","date":"2015-07-31","pret":0.0005,"close":20.07}
{"ticker":"HASI","date":"2015-08-03","pret":0.01103,"close":19.63}
{"ticker":"HASI","date":"2015-08-04","pret":-0.02269,"close":19.44}
{"ticker":"HASI","date":"2015-08-05","pret":0.00509,"close":19.73}
{"ticker":"HASI","date":"2015-08-06","pret":0.00758,"close":19.38}
{"ticker":"HASI","date":"2015-08-07","pret":-0.05751,"close":18.45}
{"ticker":"HASI","date":"2015-08-10","pret":-0.01342,"close":19.04}
{"ticker":"HASI","date":"2015-08-11","pret":0.02086,"close":19.13}
{"ticker":"HASI","date":"2015-08-12","pret":0.01262,"close":19.44}
{"ticker":"HASI","date":"2015-08-13","pret":0.01453,"close":19.44}
{"ticker":"HASI","date":"2015-08-14","pret":0.00463,"close":19.53}
{"ticker":"HASI","date":"2015-08-17","pret":0,"close":19.52}
{"ticker":"HASI","date":"2015-08-18","pret":0.00358,"close":19.5}
{"ticker":"HASI","date":"2015-08-19","pret":-0.00821,"close":19.22}
{"ticker":"HASI","date":"2015-08-20","pret":-0.01872,"close":18.97}
{"ticker":"HASI","date":"2015-08-21","pret":-0.01908,"close":18.4}
{"ticker":"HASI","date":"2015-08-24","pret":-0.03762,"close":18.11}
{"ticker":"HASI","date":"2015-08-25","pret":0.03386,"close":18.18}
{"ticker":"HASI","date":"2015-08-26","pret":-0.00809,"close":18.66}
{"ticker":"HASI","date":"2015-08-27","pret":0.01451,"close":18.81}
{"ticker":"HASI","date":"2015-08-28","pret":0.0016,"close":18.99}
{"ticker":"HASI","date":"2015-08-31","pret":0.01323,"close":19.01}
{"ticker":"HASI","date":"2015-09-01","pret":-0.01217,"close":18.71}
{"ticker":"HASI","date":"2015-09-02","pret":0.00372,"close":18.93}
{"ticker":"HASI","date":"2015-09-03","pret":0.00897,"close":18.74}
{"ticker":"HASI","date":"2015-09-04","pret":-0.02286,"close":18.42}
{"ticker":"HASI","date":"2015-09-08","pret":-0.00054,"close":18.81}
{"ticker":"HASI","date":"2015-09-09","pret":0.01654,"close":18.89}
{"ticker":"HASI","date":"2015-09-10","pret":-0.00159,"close":18.88}
{"ticker":"HASI","date":"2015-09-11","pret":-0.00372,"close":18.8}
{"ticker":"HASI","date":"2015-09-14","pret":0.00266,"close":18.9}
{"ticker":"HASI","date":"2015-09-15","pret":0.00106,"close":18.9}
{"ticker":"HASI","date":"2015-09-16","pret":0.00159,"close":19.08}
{"ticker":"HASI","date":"2015-09-17","pret":0.01262,"close":19.25}
{"ticker":"HASI","date":"2015-09-18","pret":-0.00787,"close":19}
{"ticker":"HASI","date":"2015-09-21","pret":0.00368,"close":18.87}
{"ticker":"HASI","date":"2015-09-22","pret":-0.0164,"close":18.64}
{"ticker":"HASI","date":"2015-09-23","pret":-0.0075,"close":18.63}
{"ticker":"HASI","date":"2015-09-24","pret":-0.00431,"close":18.36}
{"ticker":"HASI","date":"2015-09-25","pret":0.00323,"close":17.99}
{"ticker":"HASI","date":"2015-09-28","pret":-0.04906,"close":16.96}
{"ticker":"HASI","date":"2015-09-29","pret":-0.04744,"close":16.76}
{"ticker":"HASI","date":"2015-09-30","pret":0.00118,"close":17.22}
{"ticker":"HASI","date":"2015-10-01","pret":0.02282,"close":16.8}
{"ticker":"HASI","date":"2015-10-02","pret":-0.03592,"close":17.17}
{"ticker":"HASI","date":"2015-10-05","pret":0.03938,"close":17.52}
{"ticker":"HASI","date":"2015-10-06","pret":0.00632,"close":17.92}
{"ticker":"HASI","date":"2015-10-07","pret":0.03102,"close":18.66}
{"ticker":"HASI","date":"2015-10-08","pret":0.04027,"close":19.08}
{"ticker":"HASI","date":"2015-10-09","pret":0.02372,"close":18.68}
{"ticker":"HASI","date":"2015-10-12","pret":-0.02746,"close":19.05}
{"ticker":"HASI","date":"2015-10-13","pret":0.01224,"close":18.82}
{"ticker":"HASI","date":"2015-10-14","pret":-0.0633,"close":18.08}
{"ticker":"HASI","date":"2015-10-15","pret":0.01676,"close":18.13}
{"ticker":"HASI","date":"2015-10-16","pret":0.00277,"close":17.5}
{"ticker":"HASI","date":"2015-10-19","pret":-0.03371,"close":17.49}
{"ticker":"HASI","date":"2015-10-20","pret":0.00171,"close":17.37}
{"ticker":"HASI","date":"2015-10-21","pret":-0.01205,"close":17.01}
{"ticker":"HASI","date":"2015-10-22","pret":-0.01865,"close":17.18}
{"ticker":"HASI","date":"2015-10-23","pret":0.01228,"close":17.24}
{"ticker":"HASI","date":"2015-10-26","pret":0.00232,"close":17.3}
{"ticker":"HASI","date":"2015-10-27","pret":-0.00348,"close":17.26}
{"ticker":"HASI","date":"2015-10-28","pret":0.0058,"close":17.86}
{"ticker":"HASI","date":"2015-10-29","pret":0.02738,"close":17.69}
{"ticker":"HASI","date":"2015-10-30","pret":-0.00961,"close":18.01}
{"ticker":"HASI","date":"2015-11-02","pret":0.02801,"close":18.14}
{"ticker":"HASI","date":"2015-11-03","pret":0,"close":18.06}
{"ticker":"HASI","date":"2015-11-04","pret":-0.00055,"close":17.75}
{"ticker":"HASI","date":"2015-11-05","pret":-0.0218,"close":17.23}
{"ticker":"HASI","date":"2015-11-06","pret":-0.03157,"close":17.69}
{"ticker":"HASI","date":"2015-11-09","pret":0.03326,"close":17.49}
{"ticker":"HASI","date":"2015-11-10","pret":-0.01936,"close":17.27}
{"ticker":"HASI","date":"2015-11-11","pret":-0.00808,"close":17.04}
{"ticker":"HASI","date":"2015-11-12","pret":-0.0146,"close":16.61}
{"ticker":"HASI","date":"2015-11-13","pret":-0.02985,"close":16.52}
{"ticker":"HASI","date":"2015-11-16","pret":0,"close":16.74}
{"ticker":"HASI","date":"2015-11-17","pret":0.01802,"close":16.56}
{"ticker":"HASI","date":"2015-11-18","pret":-0.01378,"close":16.82}
{"ticker":"HASI","date":"2015-11-19","pret":0.01498,"close":16.49}
{"ticker":"HASI","date":"2015-11-20","pret":-0.01317,"close":16.55}
{"ticker":"HASI","date":"2015-11-23","pret":-0.00604,"close":16.71}
{"ticker":"HASI","date":"2015-11-24","pret":0.00965,"close":16.74}
{"ticker":"HASI","date":"2015-11-25","pret":0.0036,"close":16.84}
{"ticker":"HASI","date":"2015-11-26"}
{"ticker":"HASI","date":"2015-11-27","pret":0.00893,"close":17.41}
{"ticker":"HASI","date":"2015-11-30","pret":0.02806,"close":17.46}
{"ticker":"HASI","date":"2015-12-01","pret":0.00975,"close":17.46}
{"ticker":"HASI","date":"2015-12-02","pret":-0.00572,"close":17.18}
{"ticker":"HASI","date":"2015-12-03","pret":-0.00749,"close":16.84}
{"ticker":"HASI","date":"2015-12-04","pret":-0.02459,"close":16.94}
{"ticker":"HASI","date":"2015-12-07","pret":0.00709,"close":16.51}
{"ticker":"HASI","date":"2015-12-08","pret":-0.03108,"close":16.61}
{"ticker":"HASI","date":"2015-12-09","pret":0.01027,"close":16.72}
{"ticker":"HASI","date":"2015-12-10","pret":0.00838,"close":16.84}
{"ticker":"HASI","date":"2015-12-11","pret":-0.01259,"close":16.4}
{"ticker":"HASI","date":"2015-12-14","pret":0.00361,"close":16.36}
{"ticker":"HASI","date":"2015-12-15","pret":-0.01088,"close":17.03}
{"ticker":"HASI","date":"2015-12-16","pret":0.06188,"close":18.22}
{"ticker":"HASI","date":"2015-12-17"}
{"ticker":"HASI","date":"2015-12-18","pret":0.0447,"close":19.16}
{"ticker":"HASI","date":"2015-12-21","pret":0.0532,"close":18.98}
{"ticker":"HASI","date":"2015-12-22","pret":-0.00885,"close":19.08}
{"ticker":"HASI","date":"2015-12-23","pret":0.00313,"close":19.07}
{"ticker":"HASI","date":"2015-12-24","pret":0.00052,"close":19.41}
{"ticker":"HASI","date":"2015-12-28","pret":0.00882,"close":19.4}
{"ticker":"HASI","date":"2015-12-29","pret":0.00361,"close":19.12}
{"ticker":"HASI","date":"2015-12-30","pret":-0.01346,"close":19.14}
{"ticker":"HASI","date":"2015-12-31","pret":-0.0089,"close":18.92}
{"ticker":"HASI","date":"2016-01-04","pret":-0.01644,"close":18.83}
{"ticker":"HASI","date":"2016-01-05","pret":0.01539,"close":19.14}
{"ticker":"HAWK","date":"2015-01-02","pret":-0.01683,"close":36.04}
{"ticker":"HAWK","date":"2015-01-05","pret":-0.05478,"close":35.06}
{"ticker":"HAWK","date":"2015-01-06","pret":-0.02009,"close":34.46}
{"ticker":"HAWK","date":"2015-01-07","pret":-0.00602,"close":35.14}
{"ticker":"HAWK","date":"2015-01-08","pret":0.02162,"close":35.68}
{"ticker":"HAWK","date":"2015-01-09","pret":0.00141,"close":34.91}
{"ticker":"HAWK","date":"2015-01-12","pret":-0.02216,"close":35.22}
{"ticker":"HAWK","date":"2015-01-13","pret":0.00944,"close":35.03}
{"ticker":"HAWK","date":"2015-01-14","pret":-0.01346,"close":34.66}
{"ticker":"HAWK","date":"2015-01-15","pret":-0.00087,"close":33.42}
{"ticker":"HAWK","date":"2015-01-16","pret":-0.03346,"close":33.97}
{"ticker":"HAWK","date":"2015-01-20","pret":0.01128,"close":33.68}
{"ticker":"HAWK","date":"2015-01-21","pret":-0.01247,"close":33.17}
{"ticker":"HAWK","date":"2015-01-22","pret":-0.0078,"close":33.85}
{"ticker":"HAWK","date":"2015-01-23","pret":0.01554,"close":33.28}
{"ticker":"HAWK","date":"2015-01-26","pret":-0.01374,"close":33.3}
{"ticker":"HAWK","date":"2015-01-27","pret":-0.00603,"close":33.19}
{"ticker":"HAWK","date":"2015-01-28","pret":0.01262,"close":33.32}
{"ticker":"HAWK","date":"2015-01-29","pret":0,"close":33.34}
{"ticker":"HAWK","date":"2015-01-30","pret":-0.00991,"close":33.11}
{"ticker":"HAWK","date":"2015-02-02","pret":-0.00332,"close":33.52}
{"ticker":"HAWK","date":"2015-02-03","pret":0.02422,"close":35.62}
{"ticker":"HAWK","date":"2015-02-04","pret":0.04336,"close":35.59}
{"ticker":"HAWK","date":"2015-02-05","pret":0.00536,"close":36.17}
{"ticker":"HAWK","date":"2015-02-06","pret":0.02198,"close":36.65}
{"ticker":"HAWK","date":"2015-02-09","pret":0.00082,"close":36.02}
{"ticker":"HAWK","date":"2015-02-10","pret":-0.00193,"close":36.18}
{"ticker":"HAWK","date":"2015-02-11","pret":-0.00941,"close":36.94}
{"ticker":"HAWK","date":"2015-02-12","pret":0.03472,"close":36.57}
{"ticker":"HAWK","date":"2015-02-13","pret":-0.02063,"close":36.13}
{"ticker":"HAWK","date":"2015-02-17","pret":-0.01464,"close":36.8}
{"ticker":"HAWK","date":"2015-02-18","pret":0.01711,"close":36.74}
{"ticker":"HAWK","date":"2015-02-19","pret":-0.0011,"close":38.1}
{"ticker":"HAWK","date":"2015-02-20","pret":0.03737,"close":37.71}
{"ticker":"HAWK","date":"2015-02-23","pret":-0.01008,"close":38.39}
{"ticker":"HAWK","date":"2015-02-24","pret":0.0338,"close":39.5}
{"ticker":"HAWK","date":"2015-02-25","pret":0.01939,"close":39.74}
{"ticker":"HAWK","date":"2015-02-26","pret":-0.02094,"close":35.65}
{"ticker":"HAWK","date":"2015-02-27","pret":-0.05736,"close":36.68}
{"ticker":"HAWK","date":"2015-03-02","pret":0.00027,"close":35.68}
{"ticker":"HAWK","date":"2015-03-03","pret":-0.03136,"close":34.15}
{"ticker":"HAWK","date":"2015-03-04","pret":-0.04645,"close":35.22}
{"ticker":"HAWK","date":"2015-03-05","pret":0.03853,"close":34.82}
{"ticker":"HAWK","date":"2015-03-06","pret":-0.00513,"close":33.73}
{"ticker":"HAWK","date":"2015-03-09","pret":-0.03192,"close":33.44}
{"ticker":"HAWK","date":"2015-03-10","pret":-0.02297,"close":33.78}
{"ticker":"HAWK","date":"2015-03-11","pret":0.01913,"close":33.87}
{"ticker":"HAWK","date":"2015-03-12","pret":0.00561,"close":34.73}
{"ticker":"HAWK","date":"2015-03-13","pret":0.01722,"close":33.9}
{"ticker":"HAWK","date":"2015-03-16","pret":-0.02698,"close":33.65}
{"ticker":"HAWK","date":"2015-03-17","pret":-0.01377,"close":33.38}
{"ticker":"HAWK","date":"2015-03-18","pret":0.00151,"close":33.72}
{"ticker":"HAWK","date":"2015-03-19","pret":0.00809,"close":33.53}
{"ticker":"HAWK","date":"2015-03-20","pret":0.00803,"close":34.04}
{"ticker":"HAWK","date":"2015-03-23","pret":0.00473,"close":34.23}
{"ticker":"HAWK","date":"2015-03-24","pret":0.00617,"close":33.34}
{"ticker":"HAWK","date":"2015-03-25","pret":-0.0106,"close":34.87}
{"ticker":"HAWK","date":"2015-03-26","pret":0.02427,"close":34.62}
{"ticker":"HAWK","date":"2015-03-27","pret":-0.01631,"close":34.95}
{"ticker":"HAWK","date":"2015-03-30","pret":0.01949,"close":34.84}
{"ticker":"HAWK","date":"2015-03-31","pret":-0.0148,"close":35.55}
{"ticker":"HAWK","date":"2015-04-01","pret":0.03221,"close":36.3}
{"ticker":"HAWK","date":"2015-04-02","pret":0.01879,"close":37.2}
{"ticker":"HAWK","date":"2015-04-06","pret":0.0198,"close":36.21}
{"ticker":"HAWK","date":"2015-04-07","pret":-0.01288,"close":36.45}
{"ticker":"HAWK","date":"2015-04-08","pret":-0.01193,"close":36.68}
{"ticker":"HAWK","date":"2015-04-09","pret":0.02699,"close":36.55}
{"ticker":"HAWK","date":"2015-04-10","pret":-0.00354,"close":36.74}
{"ticker":"HAWK","date":"2015-04-13","pret":-0.00355,"close":36.64}
{"ticker":"HAWK","date":"2015-04-14","pret":-0.00466,"close":36.9}
{"ticker":"HAWK","date":"2015-04-15","pret":0.01257,"close":37.24}
{"ticker":"HAWK","date":"2015-04-16","pret":0.01134,"close":36.58}
{"ticker":"HAWK","date":"2015-04-17","pret":-0.02281,"close":35.78}
{"ticker":"HAWK","date":"2015-04-20","pret":-0.0116,"close":35.65}
{"ticker":"HAWK","date":"2015-04-21","pret":-0.01681,"close":35.71}
{"ticker":"HAWK","date":"2015-04-22","pret":0.00141,"close":35.94}
{"ticker":"HAWK","date":"2015-04-23","pret":0.0129,"close":35.51}
{"ticker":"HAWK","date":"2015-04-24","pret":-0.00839,"close":35.67}
{"ticker":"HAWK","date":"2015-04-27","pret":-0.00988,"close":35.38}
{"ticker":"HAWK","date":"2015-04-28","pret":-0.00483,"close":35.31}
{"ticker":"HAWK","date":"2015-04-29","pret":0.05329,"close":37.16}
{"ticker":"HAWK","date":"2015-04-30","pret":0.00378,"close":36.71}
{"ticker":"HAWK","date":"2015-05-01","pret":-0.00757,"close":37.04}
{"ticker":"HAWK","date":"2015-05-04","pret":-0.00408,"close":36.97}
{"ticker":"HAWK","date":"2015-05-05","pret":0.00706,"close":35.75}
{"ticker":"HAWK","date":"2015-05-06","pret":-0.02132,"close":36.03}
{"ticker":"HAWK","date":"2015-05-07","pret":-0.00832,"close":35.7}
{"ticker":"HAWK","date":"2015-05-08","pret":0.00583,"close":36}
{"ticker":"HAWK","date":"2015-05-11","pret":-0.00277,"close":36.19}
{"ticker":"HAWK","date":"2015-05-12","pret":-0.00167,"close":37.04}
{"ticker":"HAWK","date":"2015-05-13","pret":0.03446,"close":37.75}
{"ticker":"HAWK","date":"2015-05-14","pret":0.01043,"close":37.26}
{"ticker":"HAWK","date":"2015-05-15","pret":-0.00346,"close":37.75}
{"ticker":"HAWK","date":"2015-05-18","pret":0.01458,"close":37.88}
{"ticker":"HAWK","date":"2015-05-19","pret":-0.02504,"close":37.89}
{"ticker":"HAWK","date":"2015-05-20","pret":0.01685,"close":37.79}
{"ticker":"HAWK","date":"2015-05-21","pret":-0.00212,"close":37.6}
{"ticker":"HAWK","date":"2015-05-22","pret":0.00133,"close":37.27}
{"ticker":"HAWK","date":"2015-05-26","pret":-0.01256,"close":36.88}
{"ticker":"HAWK","date":"2015-05-27","pret":-0.00783,"close":36.57}
{"ticker":"HAWK","date":"2015-05-28","pret":-0.01117,"close":34.63}
{"ticker":"HAWK","date":"2015-05-29","pret":-0.05317,"close":34.4}
{"ticker":"HAWK","date":"2015-06-01","pret":-0.00754,"close":34.74}
{"ticker":"HAWK","date":"2015-06-02","pret":0.0061,"close":34.8}
{"ticker":"HAWK","date":"2015-06-03","pret":0.00721,"close":36.61}
{"ticker":"HAWK","date":"2015-06-04","pret":0.03943,"close":35.84}
{"ticker":"HAWK","date":"2015-06-05","pret":-0.00748,"close":35.76}
{"ticker":"HAWK","date":"2015-06-08","pret":-0.00418,"close":35.71}
{"ticker":"HAWK","date":"2015-06-09","pret":-0.00617,"close":35.83}
{"ticker":"HAWK","date":"2015-06-10","pret":0.01063,"close":36.71}
{"ticker":"HAWK","date":"2015-06-11","pret":0.02473,"close":37.1}
{"ticker":"HAWK","date":"2015-06-12","pret":0.00217,"close":37.88}
{"ticker":"HAWK","date":"2015-06-15","pret":0.01904,"close":38.1}
{"ticker":"HAWK","date":"2015-06-16","pret":0.00926,"close":38.2}
{"ticker":"HAWK","date":"2015-06-17","pret":0.01073,"close":39.01}
{"ticker":"HAWK","date":"2015-06-18","pret":0.02951,"close":40.41}
{"ticker":"HAWK","date":"2015-06-19","pret":0.02497,"close":40.98}
{"ticker":"HAWK","date":"2015-06-22","pret":0.01323,"close":41.97}
{"ticker":"HAWK","date":"2015-06-23","pret":0.03091,"close":41.72}
{"ticker":"HAWK","date":"2015-06-24","pret":-0.01617,"close":41.69}
{"ticker":"HAWK","date":"2015-06-25","pret":0.00478,"close":41.94}
{"ticker":"HAWK","date":"2015-06-26","pret":0.00238,"close":41.88}
{"ticker":"HAWK","date":"2015-06-29","pret":-0.01077,"close":41.15}
{"ticker":"HAWK","date":"2015-06-30","pret":-0.00217,"close":41.2}
{"ticker":"HAWK","date":"2015-07-01"}
{"ticker":"HAWK","date":"2015-07-02","pret":0.01056,"close":41.43}
{"ticker":"HAWK","date":"2015-07-06","pret":-0.00526,"close":42.04}
{"ticker":"HAWK","date":"2015-07-07","pret":0.00908,"close":41.87}
{"ticker":"HAWK","date":"2015-07-08","pret":-0.01533,"close":41.7}
{"ticker":"HAWK","date":"2015-07-09","pret":0.01272,"close":41.65}
{"ticker":"HAWK","date":"2015-07-10","pret":-0.00119,"close":42.61}
{"ticker":"HAWK","date":"2015-07-13"}
{"ticker":"HAWK","date":"2015-07-14"}
{"ticker":"HAWK","date":"2015-07-15"}
{"ticker":"HAWK","date":"2015-07-16"}
{"ticker":"HAWK","date":"2015-07-17"}
{"ticker":"HAWK","date":"2015-07-20"}
{"ticker":"HAWK","date":"2015-07-21"}
{"ticker":"HAWK","date":"2015-07-22"}
{"ticker":"HAWK","date":"2015-07-23"}
{"ticker":"HAWK","date":"2015-07-24"}
{"ticker":"HAWK","date":"2015-07-27"}
{"ticker":"HAWK","date":"2015-07-28"}
{"ticker":"HAWK","date":"2015-07-29"}
{"ticker":"HAWK","date":"2015-07-30"}
{"ticker":"HAWK","date":"2015-07-31"}
{"ticker":"HAWK","date":"2015-08-03"}
{"ticker":"HAWK","date":"2015-08-04"}
{"ticker":"HAWK","date":"2015-08-05"}
{"ticker":"HAWK","date":"2015-08-06"}
{"ticker":"HAWK","date":"2015-08-07"}
{"ticker":"HAWK","date":"2015-08-10"}
{"ticker":"HAWK","date":"2015-08-11"}
{"ticker":"HAWK","date":"2015-08-12"}
{"ticker":"HAWK","date":"2015-08-13"}
{"ticker":"HAWK","date":"2015-08-14"}
{"ticker":"HAWK","date":"2015-08-17"}
{"ticker":"HAWK","date":"2015-08-18"}
{"ticker":"HAWK","date":"2015-08-19"}
{"ticker":"HAWK","date":"2015-08-20"}
{"ticker":"HAWK","date":"2015-08-21"}
{"ticker":"HAWK","date":"2015-08-24"}
{"ticker":"HAWK","date":"2015-08-25"}
{"ticker":"HAWK","date":"2015-08-26"}
{"ticker":"HAWK","date":"2015-08-27"}
{"ticker":"HAWK","date":"2015-08-28"}
{"ticker":"HAWK","date":"2015-08-31"}
{"ticker":"HAWK","date":"2015-09-01"}
{"ticker":"HAWK","date":"2015-09-02"}
{"ticker":"HAWK","date":"2015-09-03"}
{"ticker":"HAWK","date":"2015-09-04"}
{"ticker":"HAWK","date":"2015-09-08"}
{"ticker":"HAWK","date":"2015-09-09"}
{"ticker":"HAWK","date":"2015-09-10"}
{"ticker":"HAWK","date":"2015-09-11"}
{"ticker":"HAWK","date":"2015-09-14"}
{"ticker":"HAWK","date":"2015-09-15"}
{"ticker":"HAWK","date":"2015-09-16"}
{"ticker":"HAWK","date":"2015-09-17"}
{"ticker":"HAWK","date":"2015-09-18"}
{"ticker":"HAWK","date":"2015-09-21"}
{"ticker":"HAWK","date":"2015-09-22"}
{"ticker":"HAWK","date":"2015-09-23"}
{"ticker":"HAWK","date":"2015-09-24"}
{"ticker":"HAWK","date":"2015-09-25"}
{"ticker":"HAWK","date":"2015-09-28"}
{"ticker":"HAWK","date":"2015-09-29"}
{"ticker":"HAWK","date":"2015-09-30"}
{"ticker":"HAWK","date":"2015-10-01"}
{"ticker":"HAWK","date":"2015-10-02"}
{"ticker":"HAWK","date":"2015-10-05","pret":0.03241,"close":43.98}
{"ticker":"HAWK","date":"2015-10-06","pret":0.01809,"close":44.15}
{"ticker":"HAWK","date":"2015-10-07","pret":0.0052,"close":43.77}
{"ticker":"HAWK","date":"2015-10-08","pret":-0.0093,"close":45.51}
{"ticker":"HAWK","date":"2015-10-09","pret":0.04456,"close":45.94}
{"ticker":"HAWK","date":"2015-10-12","pret":0.00738,"close":46.05}
{"ticker":"HAWK","date":"2015-10-13","pret":-0.00173,"close":45.78}
{"ticker":"HAWK","date":"2015-10-14","pret":-0.09161,"close":41.21}
{"ticker":"HAWK","date":"2015-10-15","pret":-0.02671,"close":41.61}
{"ticker":"HAWK","date":"2015-10-16","pret":0.01477,"close":41.85}
{"ticker":"HAWK","date":"2015-10-19","pret":-0.0012,"close":41.49}
{"ticker":"HAWK","date":"2015-10-20","pret":-0.00362,"close":40.35}
{"ticker":"HAWK","date":"2015-10-21","pret":-0.02544,"close":39.54}
{"ticker":"HAWK","date":"2015-10-22","pret":-0.01171,"close":40.11}
{"ticker":"HAWK","date":"2015-10-23","pret":0.02034,"close":40.99}
{"ticker":"HAWK","date":"2015-10-26","pret":0.00196,"close":41.83}
{"ticker":"HAWK","date":"2015-10-27","pret":0.01581,"close":41.65}
{"ticker":"HAWK","date":"2015-10-28","pret":0.00337,"close":43.32}
{"ticker":"HAWK","date":"2015-10-29","pret":0.03357,"close":42.67}
{"ticker":"HAWK","date":"2015-10-30","pret":-0.01028,"close":42.58}
{"ticker":"HAWK","date":"2015-11-02","pret":0.0007,"close":43.81}
{"ticker":"HAWK","date":"2015-11-03","pret":0.02709,"close":44.24}
{"ticker":"HAWK","date":"2015-11-04","pret":0.01632,"close":44.59}
{"ticker":"HAWK","date":"2015-11-05","pret":0.00112,"close":44.72}
{"ticker":"HAWK","date":"2015-11-06","pret":0.00022,"close":45.23}
{"ticker":"HAWK","date":"2015-11-09","pret":0.01404,"close":44.68}
{"ticker":"HAWK","date":"2015-11-10","pret":-0.01046,"close":45.27}
{"ticker":"HAWK","date":"2015-11-11","pret":0.0162,"close":45.08}
{"ticker":"HAWK","date":"2015-11-12","pret":-0.01173,"close":44.65}
{"ticker":"HAWK","date":"2015-11-13","pret":-0.01458,"close":44.53}
{"ticker":"HAWK","date":"2015-11-16","pret":-0.00226,"close":44.09}
{"ticker":"HAWK","date":"2015-11-17","pret":-0.00068,"close":45.16}
{"ticker":"HAWK","date":"2015-11-18","pret":0.02418,"close":45.44}
{"ticker":"HAWK","date":"2015-11-19","pret":0.00221,"close":45.21}
{"ticker":"HAWK","date":"2015-11-20","pret":0.00066,"close":45.08}
{"ticker":"HAWK","date":"2015-11-23","pret":-0.01131,"close":46.2}
{"ticker":"HAWK","date":"2015-11-24","pret":0.0262,"close":46.78}
{"ticker":"HAWK","date":"2015-11-25","pret":0.02383,"close":47.95}
{"ticker":"HAWK","date":"2015-11-26"}
{"ticker":"HAWK","date":"2015-11-27","pret":0.01829,"close":47.55}
{"ticker":"HAWK","date":"2015-11-30","pret":-0.00083,"close":47.35}
{"ticker":"HAWK","date":"2015-12-01","pret":0.00208,"close":47.42}
{"ticker":"HAWK","date":"2015-12-02","pret":-0.01214,"close":47.44}
{"ticker":"HAWK","date":"2015-12-03","pret":-0.00105,"close":46.12}
{"ticker":"HAWK","date":"2015-12-04","pret":-0.02909,"close":47.95}
{"ticker":"HAWK","date":"2015-12-07","pret":0.03665,"close":46.98}
{"ticker":"HAWK","date":"2015-12-08","pret":-0.02801,"close":47.33}
{"ticker":"HAWK","date":"2015-12-09","pret":0.01749,"close":46.27}
{"ticker":"HAWK","date":"2015-12-10","pret":-0.02375,"close":46.36}
{"ticker":"HAWK","date":"2015-12-11","pret":-0.00761,"close":46.84}
{"ticker":"HAWK","date":"2015-12-14","pret":0.0188,"close":46.8}
{"ticker":"HAWK","date":"2015-12-15","pret":0.00747,"close":46.89}
{"ticker":"HAWK","date":"2015-12-16","pret":0.00424,"close":47.33}
{"ticker":"HAWK","date":"2015-12-17"}
{"ticker":"HAWK","date":"2015-12-18","pret":-0.01256,"close":45.52}
{"ticker":"HAWK","date":"2015-12-21","pret":-0.02188,"close":44.41}
{"ticker":"HAWK","date":"2015-12-22","pret":-0.0188,"close":45.23}
{"ticker":"HAWK","date":"2015-12-23","pret":0.01462,"close":45.14}
{"ticker":"HAWK","date":"2015-12-24","pret":-0.01418,"close":45.32}
{"ticker":"HAWK","date":"2015-12-28","pret":0.00201,"close":45.15}
{"ticker":"HAWK","date":"2015-12-29","pret":0.01283,"close":45.58}
{"ticker":"HAWK","date":"2015-12-30","pret":0.00876,"close":45.25}
{"ticker":"HAWK","date":"2015-12-31","pret":-0.02203,"close":44.21}
{"ticker":"HAWK","date":"2016-01-04","pret":-0.03537,"close":42.6}
{"ticker":"HAWK","date":"2016-01-05","pret":-0.01137,"close":42.97}
{"ticker":"HAYN","date":"2015-01-02","pret":0.01032,"close":47.84}
{"ticker":"HAYN","date":"2015-01-05","pret":-0.02138,"close":46}
{"ticker":"HAYN","date":"2015-01-06","pret":-0.02895,"close":45.47}
{"ticker":"HAYN","date":"2015-01-07","pret":-0.00977,"close":45.31}
{"ticker":"HAYN","date":"2015-01-08","pret":-0.01339,"close":45.39}
{"ticker":"HAYN","date":"2015-01-09","pret":-0.00022,"close":44.2}
{"ticker":"HAYN","date":"2015-01-12","pret":-0.02689,"close":42.93}
{"ticker":"HAYN","date":"2015-01-13","pret":-0.01834,"close":42.87}
{"ticker":"HAYN","date":"2015-01-14","pret":-0.02459,"close":41.91}
{"ticker":"HAYN","date":"2015-01-15","pret":-0.00261,"close":40}
{"ticker":"HAYN","date":"2015-01-16","pret":-0.05497,"close":40.41}
{"ticker":"HAYN","date":"2015-01-20","pret":0.0348,"close":40.02}
{"ticker":"HAYN","date":"2015-01-21","pret":-0.03731,"close":39.05}
{"ticker":"HAYN","date":"2015-01-22","pret":-0.01445,"close":38.68}
{"ticker":"HAYN","date":"2015-01-23","pret":-0.01156,"close":38.83}
{"ticker":"HAYN","date":"2015-01-26","pret":0.00721,"close":39.65}
{"ticker":"HAYN","date":"2015-01-27","pret":0.00894,"close":39.54}
{"ticker":"HAYN","date":"2015-01-28","pret":0.01389,"close":38.74}
{"ticker":"HAYN","date":"2015-01-29","pret":-0.02952,"close":39.88}
{"ticker":"HAYN","date":"2015-01-30","pret":0.01944,"close":38.93}
{"ticker":"HAYN","date":"2015-02-02","pret":-0.00533,"close":39.17}
{"ticker":"HAYN","date":"2015-02-03","pret":0.00837,"close":40.24}
{"ticker":"HAYN","date":"2015-02-04","pret":0.02371,"close":39.39}
{"ticker":"HAYN","date":"2015-02-05","pret":-0.0275,"close":40.19}
{"ticker":"HAYN","date":"2015-02-06","pret":0.03976,"close":41.2}
{"ticker":"HAYN","date":"2015-02-09","pret":0.00486,"close":40.85}
{"ticker":"HAYN","date":"2015-02-10","pret":-0.00389,"close":39.95}
{"ticker":"HAYN","date":"2015-02-11","pret":-0.02764,"close":39.41}
{"ticker":"HAYN","date":"2015-02-12","pret":0,"close":40.21}
{"ticker":"HAYN","date":"2015-02-13","pret":0.00723,"close":41.98}
{"ticker":"HAYN","date":"2015-02-17","pret":0.0473,"close":42.36}
{"ticker":"HAYN","date":"2015-02-18","pret":-0.00285,"close":42.2}
{"ticker":"HAYN","date":"2015-02-19","pret":-0.00548,"close":41.64}
{"ticker":"HAYN","date":"2015-02-20","pret":-0.00479,"close":41.54}
{"ticker":"HAYN","date":"2015-02-23","pret":-0.01013,"close":41.4}
{"ticker":"HAYN","date":"2015-02-24","pret":0.00893,"close":41.87}
{"ticker":"HAYN","date":"2015-02-25","pret":0.00072,"close":41.4}
{"ticker":"HAYN","date":"2015-02-26","pret":-0.00699,"close":41.2}
{"ticker":"HAYN","date":"2015-02-27","pret":-0.00704,"close":40.38}
{"ticker":"HAYN","date":"2015-03-02","pret":-0.01373,"close":40.61}
{"ticker":"HAYN","date":"2015-03-03","pret":0.00148,"close":40.75}
{"ticker":"HAYN","date":"2015-03-04","pret":-0.00049,"close":40.64}
{"ticker":"HAYN","date":"2015-03-05","pret":0.01372,"close":40.57}
{"ticker":"HAYN","date":"2015-03-06","pret":-0.02189,"close":39.56}
{"ticker":"HAYN","date":"2015-03-09","pret":-0.00075,"close":41.11}
{"ticker":"HAYN","date":"2015-03-10","pret":0.01507,"close":40.22}
{"ticker":"HAYN","date":"2015-03-11","pret":-0.00541,"close":41.96}
{"ticker":"HAYN","date":"2015-03-12","pret":0.04553,"close":43.03}
{"ticker":"HAYN","date":"2015-03-13","pret":0.01589,"close":43.15}
{"ticker":"HAYN","date":"2015-03-16","pret":0.00462,"close":42.35}
{"ticker":"HAYN","date":"2015-03-17","pret":-0.02594,"close":42.03}
{"ticker":"HAYN","date":"2015-03-18","pret":-0.00498,"close":43.28}
{"ticker":"HAYN","date":"2015-03-19","pret":0.01792,"close":41.91}
{"ticker":"HAYN","date":"2015-03-20","pret":-0.01531,"close":43.28}
{"ticker":"HAYN","date":"2015-03-23","pret":0.02508,"close":44.32}
{"ticker":"HAYN","date":"2015-03-24","pret":0.02107,"close":44.69}
{"ticker":"HAYN","date":"2015-03-25","pret":0.00745,"close":44.63}
{"ticker":"HAYN","date":"2015-03-26","pret":0.00426,"close":44.55}
{"ticker":"HAYN","date":"2015-03-27","pret":-0.00562,"close":44.1}
{"ticker":"HAYN","date":"2015-03-30","pret":-0.0052,"close":45.12}
{"ticker":"HAYN","date":"2015-03-31","pret":0.01751,"close":44.61}
{"ticker":"HAYN","date":"2015-04-01","pret":-0.01457,"close":43.69}
{"ticker":"HAYN","date":"2015-04-02","pret":-0.0203,"close":44.35}
{"ticker":"HAYN","date":"2015-04-06","pret":0.02075,"close":44.42}
{"ticker":"HAYN","date":"2015-04-07","pret":0.0054,"close":44.21}
{"ticker":"HAYN","date":"2015-04-08","pret":-0.00382,"close":44.2}
{"ticker":"HAYN","date":"2015-04-09","pret":0.00068,"close":44.19}
{"ticker":"HAYN","date":"2015-04-10","pret":0.00247,"close":44.76}
{"ticker":"HAYN","date":"2015-04-13","pret":0.02594,"close":44.39}
{"ticker":"HAYN","date":"2015-04-14","pret":-0.02886,"close":45.14}
{"ticker":"HAYN","date":"2015-04-15","pret":0.02602,"close":45.94}
{"ticker":"HAYN","date":"2015-04-16","pret":0.00525,"close":44.62}
{"ticker":"HAYN","date":"2015-04-17","pret":-0.04191,"close":42.63}
{"ticker":"HAYN","date":"2015-04-20","pret":-0.02817,"close":42.63}
{"ticker":"HAYN","date":"2015-04-21","pret":-0.00446,"close":42.47}
{"ticker":"HAYN","date":"2015-04-22","pret":0.0068,"close":42.55}
{"ticker":"HAYN","date":"2015-04-23","pret":-0.00492,"close":44.33}
{"ticker":"HAYN","date":"2015-04-24","pret":0.04027,"close":45.35}
{"ticker":"HAYN","date":"2015-04-27","pret":0.03654,"close":45.75}
{"ticker":"HAYN","date":"2015-04-28","pret":0.00022,"close":46.67}
{"ticker":"HAYN","date":"2015-04-29","pret":0.01274,"close":45.33}
{"ticker":"HAYN","date":"2015-04-30","pret":-0.03383,"close":44.47}
{"ticker":"HAYN","date":"2015-05-01","pret":-0.0087,"close":44.56}
{"ticker":"HAYN","date":"2015-05-04","pret":-0.00336,"close":44.61}
{"ticker":"HAYN","date":"2015-05-05","pret":-0.00405,"close":44.27}
{"ticker":"HAYN","date":"2015-05-06","pret":0.00135,"close":43.92}
{"ticker":"HAYN","date":"2015-05-07","pret":-0.02927,"close":42.95}
{"ticker":"HAYN","date":"2015-05-08","pret":0.08236,"close":48.52}
{"ticker":"HAYN","date":"2015-05-11","pret":0.03651,"close":48.15}
{"ticker":"HAYN","date":"2015-05-12","pret":-0.00558,"close":48.99}
{"ticker":"HAYN","date":"2015-05-13","pret":0.02375,"close":48.4}
{"ticker":"HAYN","date":"2015-05-14","pret":-0.01899,"close":48.79}
{"ticker":"HAYN","date":"2015-05-15","pret":0.00658,"close":47.77}
{"ticker":"HAYN","date":"2015-05-18","pret":-0.01986,"close":48.16}
{"ticker":"HAYN","date":"2015-05-19","pret":0.00604,"close":48.52}
{"ticker":"HAYN","date":"2015-05-20","pret":0.00724,"close":49.45}
{"ticker":"HAYN","date":"2015-05-21","pret":0.01839,"close":48.86}
{"ticker":"HAYN","date":"2015-05-22","pret":-0.00976,"close":47.73}
{"ticker":"HAYN","date":"2015-05-26","pret":-0.0303,"close":48.14}
{"ticker":"HAYN","date":"2015-05-27","pret":0.02106,"close":48.3}
{"ticker":"HAYN","date":"2015-05-28","pret":-0.01371,"close":47.6}
{"ticker":"HAYN","date":"2015-05-29","pret":-0.0044,"close":47.15}
{"ticker":"HAYN","date":"2015-06-01","pret":0.00377,"close":46.38}
{"ticker":"HAYN","date":"2015-06-02","pret":-0.02909,"close":47.21}
{"ticker":"HAYN","date":"2015-06-03","pret":0.02322,"close":47.68}
{"ticker":"HAYN","date":"2015-06-04","pret":0.0021,"close":46.93}
{"ticker":"HAYN","date":"2015-06-05","pret":-0.01567,"close":47}
{"ticker":"HAYN","date":"2015-06-08","pret":-0.00321,"close":46.75}
{"ticker":"HAYN","date":"2015-06-09","pret":0.00235,"close":46.78}
{"ticker":"HAYN","date":"2015-06-10","pret":-0.0015,"close":47.7}
{"ticker":"HAYN","date":"2015-06-11","pret":0.02116,"close":48.45}
{"ticker":"HAYN","date":"2015-06-12","pret":0.01331,"close":48.77}
{"ticker":"HAYN","date":"2015-06-15","pret":0.00577,"close":48.02}
{"ticker":"HAYN","date":"2015-06-16","pret":-0.01053,"close":49}
{"ticker":"HAYN","date":"2015-06-17","pret":0.02522,"close":48.86}
{"ticker":"HAYN","date":"2015-06-18","pret":-0.01038,"close":49.53}
{"ticker":"HAYN","date":"2015-06-19","pret":0.01603,"close":48.47}
{"ticker":"HAYN","date":"2015-06-22","pret":-0.01256,"close":48.75}
{"ticker":"HAYN","date":"2015-06-23","pret":-0.00041,"close":49.53}
{"ticker":"HAYN","date":"2015-06-24","pret":0.00509,"close":50.22}
{"ticker":"HAYN","date":"2015-06-25","pret":0.0179,"close":50.45}
{"ticker":"HAYN","date":"2015-06-26","pret":0.00656,"close":51.7}
{"ticker":"HAYN","date":"2015-06-29","pret":0.01298,"close":49.97}
{"ticker":"HAYN","date":"2015-06-30","pret":-0.01378,"close":49.32}
{"ticker":"HAYN","date":"2015-07-01","pret":-0.00696,"close":50.04}
{"ticker":"HAYN","date":"2015-07-02","pret":-0.0014,"close":49.52}
{"ticker":"HAYN","date":"2015-07-06","pret":-0.02059,"close":49.77}
{"ticker":"HAYN","date":"2015-07-07","pret":0.00813,"close":47.89}
{"ticker":"HAYN","date":"2015-07-08","pret":-0.03584,"close":48.04}
{"ticker":"HAYN","date":"2015-07-09","pret":0.0226,"close":47.84}
{"ticker":"HAYN","date":"2015-07-10","pret":-0.00041,"close":47.79}
{"ticker":"HAYN","date":"2015-07-13","pret":-0.01135,"close":48.05}
{"ticker":"HAYN","date":"2015-07-14","pret":-0.00042,"close":47.88}
{"ticker":"HAYN","date":"2015-07-15","pret":-0.0052,"close":45.79}
{"ticker":"HAYN","date":"2015-07-16","pret":-0.0346,"close":46.01}
{"ticker":"HAYN","date":"2015-07-17","pret":-0.0026,"close":45.72}
{"ticker":"HAYN","date":"2015-07-20","pret":-0.01089,"close":44.31}
{"ticker":"HAYN","date":"2015-07-21","pret":-0.03226,"close":44.3}
{"ticker":"HAYN","date":"2015-07-22","pret":0.00271,"close":44.08}
{"ticker":"HAYN","date":"2015-07-23","pret":-0.00023,"close":43.11}
{"ticker":"HAYN","date":"2015-07-24","pret":-0.02489,"close":41.61}
{"ticker":"HAYN","date":"2015-07-27","pret":-0.04179,"close":41.98}
{"ticker":"HAYN","date":"2015-07-28","pret":0.01602,"close":42.58}
{"ticker":"HAYN","date":"2015-07-29","pret":0.0132,"close":43.08}
{"ticker":"HAYN","date":"2015-07-30","pret":0.00444,"close":42.78}
{"ticker":"HAYN","date":"2015-07-31","pret":0.00372,"close":42.57}
{"ticker":"HAYN","date":"2015-08-03","pret":-0.01333,"close":42.42}
{"ticker":"HAYN","date":"2015-08-04","pret":0.0054,"close":42.13}
{"ticker":"HAYN","date":"2015-08-05","pret":-0.00117,"close":42.05}
{"ticker":"HAYN","date":"2015-08-06","pret":-0.01036,"close":42.91}
{"ticker":"HAYN","date":"2015-08-07","pret":-0.14172,"close":40.27}
{"ticker":"HAYN","date":"2015-08-10","pret":0.09543,"close":43.16}
{"ticker":"HAYN","date":"2015-08-11","pret":0.06016,"close":41.69}
{"ticker":"HAYN","date":"2015-08-12","pret":-0.03469,"close":41.32}
{"ticker":"HAYN","date":"2015-08-13","pret":0.00048,"close":40.18}
{"ticker":"HAYN","date":"2015-08-14","pret":-0.02744,"close":41}
{"ticker":"HAYN","date":"2015-08-17","pret":0.00939,"close":41.02}
{"ticker":"HAYN","date":"2015-08-18","pret":0.00295,"close":39.83}
{"ticker":"HAYN","date":"2015-08-19","pret":-0.02459,"close":39.08}
{"ticker":"HAYN","date":"2015-08-20","pret":-0.02135,"close":38.36}
{"ticker":"HAYN","date":"2015-08-21","pret":-0.03184,"close":37.88}
{"ticker":"HAYN","date":"2015-08-24","pret":-0.04363,"close":36}
{"ticker":"HAYN","date":"2015-08-25","pret":0.03297,"close":35.38}
{"ticker":"HAYN","date":"2015-08-26","pret":-0.02965,"close":36.37}
{"ticker":"HAYN","date":"2015-08-27","pret":0.01507,"close":38.37}
{"ticker":"HAYN","date":"2015-08-28","pret":0.03132,"close":38.31}
{"ticker":"HAYN","date":"2015-08-31","pret":-0.00132,"close":38.22}
{"ticker":"HAYN","date":"2015-09-01","pret":-0.01088,"close":37.34}
{"ticker":"HAYN","date":"2015-09-02","pret":0.00744,"close":38.6}
{"ticker":"HAYN","date":"2015-09-03","pret":0.02252,"close":38.18}
{"ticker":"HAYN","date":"2015-09-04","pret":-0.02677,"close":37.48}
{"ticker":"HAYN","date":"2015-09-08","pret":0.00927,"close":37.25}
{"ticker":"HAYN","date":"2015-09-09","pret":-0.0146,"close":36.66}
{"ticker":"HAYN","date":"2015-09-10","pret":-0.01944,"close":36.9}
{"ticker":"HAYN","date":"2015-09-11","pret":0.00598,"close":36.99}
{"ticker":"HAYN","date":"2015-09-14","pret":0.00135,"close":36.22}
{"ticker":"HAYN","date":"2015-09-15","pret":-0.02051,"close":36.69}
{"ticker":"HAYN","date":"2015-09-16","pret":0.01454,"close":36.66}
{"ticker":"HAYN","date":"2015-09-17","pret":-0.00573,"close":37.63}
{"ticker":"HAYN","date":"2015-09-18","pret":0.01495,"close":37.1}
{"ticker":"HAYN","date":"2015-09-21","pret":0.00511,"close":37.25}
{"ticker":"HAYN","date":"2015-09-22","pret":-0.01161,"close":36.02}
{"ticker":"HAYN","date":"2015-09-23","pret":-0.02196,"close":35.45}
{"ticker":"HAYN","date":"2015-09-24","pret":-0.02416,"close":36.51}
{"ticker":"HAYN","date":"2015-09-25","pret":0.04612,"close":36.23}
{"ticker":"HAYN","date":"2015-09-28","pret":-0.02391,"close":36.06}
{"ticker":"HAYN","date":"2015-09-29","pret":0.00748,"close":37.38}
{"ticker":"HAYN","date":"2015-09-30","pret":0.04242,"close":37.84}
{"ticker":"HAYN","date":"2015-10-01","pret":0.01183,"close":38.31}
{"ticker":"HAYN","date":"2015-10-02","pret":-0.00656,"close":38.63}
{"ticker":"HAYN","date":"2015-10-05","pret":0.02572,"close":39.89}
{"ticker":"HAYN","date":"2015-10-06","pret":0.02307,"close":39.83}
{"ticker":"HAYN","date":"2015-10-07","pret":0.0055,"close":40.14}
{"ticker":"HAYN","date":"2015-10-08","pret":-0.00475,"close":41.12}
{"ticker":"HAYN","date":"2015-10-09","pret":0.0347,"close":41.88}
{"ticker":"HAYN","date":"2015-10-12","pret":0.0113,"close":41.31}
{"ticker":"HAYN","date":"2015-10-13","pret":-0.01713,"close":41.17}
{"ticker":"HAYN","date":"2015-10-14","pret":0.00243,"close":41.31}
{"ticker":"HAYN","date":"2015-10-15","pret":0.00291,"close":42.03}
{"ticker":"HAYN","date":"2015-10-16","pret":0.02131,"close":41.21}
{"ticker":"HAYN","date":"2015-10-19","pret":-0.03373,"close":39.14}
{"ticker":"HAYN","date":"2015-10-20","pret":-0.04153,"close":39.21}
{"ticker":"HAYN","date":"2015-10-21","pret":0.00535,"close":37.96}
{"ticker":"HAYN","date":"2015-10-22","pret":-0.03254,"close":39.77}
{"ticker":"HAYN","date":"2015-10-23","pret":0.04942,"close":39.67}
{"ticker":"HAYN","date":"2015-10-26","pret":-0.00752,"close":38.39}
{"ticker":"HAYN","date":"2015-10-27","pret":-0.03692,"close":38.39}
{"ticker":"HAYN","date":"2015-10-28","pret":0.00729,"close":39.99}
{"ticker":"HAYN","date":"2015-10-29","pret":0.02938,"close":39.11}
{"ticker":"HAYN","date":"2015-10-30","pret":-0.00961,"close":39.45}
{"ticker":"HAYN","date":"2015-11-02","pret":-0.00612,"close":41.12}
{"ticker":"HAYN","date":"2015-11-03","pret":0.05013,"close":41.2}
{"ticker":"HAYN","date":"2015-11-04","pret":0.00292,"close":41.08}
{"ticker":"HAYN","date":"2015-11-05","pret":-0.00194,"close":40.73}
{"ticker":"HAYN","date":"2015-11-06","pret":-0.0142,"close":41.59}
{"ticker":"HAYN","date":"2015-11-09","pret":0.02242,"close":40.69}
{"ticker":"HAYN","date":"2015-11-10","pret":-0.02489,"close":41.26}
{"ticker":"HAYN","date":"2015-11-11","pret":0.02103,"close":40.61}
{"ticker":"HAYN","date":"2015-11-12","pret":-0.02996,"close":39.84}
{"ticker":"HAYN","date":"2015-11-13","pret":-0.01229,"close":40.51}
{"ticker":"HAYN","date":"2015-11-16","pret":0.0232,"close":40.93}
{"ticker":"HAYN","date":"2015-11-17","pret":0.00835,"close":38.35}
{"ticker":"HAYN","date":"2015-11-18","pret":-0.05401,"close":39.09}
{"ticker":"HAYN","date":"2015-11-19","pret":0.00541,"close":39.93}
{"ticker":"HAYN","date":"2015-11-20","pret":-0.01058,"close":37.23}
{"ticker":"HAYN","date":"2015-11-23","pret":-0.03217,"close":37.75}
{"ticker":"HAYN","date":"2015-11-24","pret":0.01093,"close":39.18}
{"ticker":"HAYN","date":"2015-11-25","pret":0.03567,"close":39.06}
{"ticker":"HAYN","date":"2015-11-26"}
{"ticker":"HAYN","date":"2015-11-27","pret":-0.00822,"close":39.86}
{"ticker":"HAYN","date":"2015-11-30","pret":0.02797,"close":39.1}
{"ticker":"HAYN","date":"2015-12-01","pret":-0.0195,"close":39.39}
{"ticker":"HAYN","date":"2015-12-02","pret":0.00434,"close":39.29}
{"ticker":"HAYN","date":"2015-12-03","pret":0.00381,"close":40.22}
{"ticker":"HAYN","date":"2015-12-04","pret":0.01635,"close":40.13}
{"ticker":"HAYN","date":"2015-12-07","pret":-0.0055,"close":38.9}
{"ticker":"HAYN","date":"2015-12-08","pret":-0.03862,"close":37.99}
{"ticker":"HAYN","date":"2015-12-09","pret":-0.00812,"close":36.16}
{"ticker":"HAYN","date":"2015-12-10","pret":-0.0529,"close":36.18}
{"ticker":"HAYN","date":"2015-12-11","pret":-0.01818,"close":34.12}
{"ticker":"HAYN","date":"2015-12-14","pret":-0.03387,"close":34.82}
{"ticker":"HAYN","date":"2015-12-15","pret":0.02252,"close":35}
{"ticker":"HAYN","date":"2015-12-16","pret":0.00171,"close":34.92}
{"ticker":"HAYN","date":"2015-12-17"}
{"ticker":"HAYN","date":"2015-12-18","pret":-0.02044,"close":34.57}
{"ticker":"HAYN","date":"2015-12-21","pret":0.01415,"close":35.17}
{"ticker":"HAYN","date":"2015-12-22","pret":0.01112,"close":36.11}
{"ticker":"HAYN","date":"2015-12-23","pret":0.03319,"close":36.27}
{"ticker":"HAYN","date":"2015-12-24","pret":-0.00661,"close":36.55}
{"ticker":"HAYN","date":"2015-12-28","pret":0.00248,"close":36.89}
{"ticker":"HAYN","date":"2015-12-29","pret":0.02422,"close":37.56}
{"ticker":"HAYN","date":"2015-12-30","pret":0.00563,"close":37.45}
{"ticker":"HAYN","date":"2015-12-31","pret":0.00027,"close":36.69}
{"ticker":"HAYN","date":"2016-01-04","pret":-0.03759,"close":36.42}
{"ticker":"HAYN","date":"2016-01-05","pret":-0.00752,"close":36.08}
{"ticker":"HBAN","date":"2015-01-02","pret":-0.01126,"close":10.5}
{"ticker":"HBAN","date":"2015-01-05","pret":-0.0133,"close":10.19}
{"ticker":"HBAN","date":"2015-01-06","pret":-0.02615,"close":9.92}
{"ticker":"HBAN","date":"2015-01-07","pret":-0.01583,"close":10.05}
{"ticker":"HBAN","date":"2015-01-08","pret":0.00992,"close":10.28}
{"ticker":"HBAN","date":"2015-01-09","pret":0.00492,"close":9.99}
{"ticker":"HBAN","date":"2015-01-12","pret":-0.01784,"close":10.01}
{"ticker":"HBAN","date":"2015-01-13","pret":0.00995,"close":9.98}
{"ticker":"HBAN","date":"2015-01-14","pret":-0.02202,"close":9.85}
{"ticker":"HBAN","date":"2015-01-15","pret":-0.00813,"close":9.71}
{"ticker":"HBAN","date":"2015-01-16","pret":-0.01439,"close":9.92}
{"ticker":"HBAN","date":"2015-01-20","pret":0.02857,"close":9.77}
{"ticker":"HBAN","date":"2015-01-21","pret":-0.01725,"close":9.76}
{"ticker":"HBAN","date":"2015-01-22","pret":0.00409,"close":10.16}
{"ticker":"HBAN","date":"2015-01-23","pret":0.03309,"close":10.04}
{"ticker":"HBAN","date":"2015-01-26","pret":-0.00792,"close":10.17}
{"ticker":"HBAN","date":"2015-01-27","pret":-0.00199,"close":10.03}
{"ticker":"HBAN","date":"2015-01-28","pret":0.00695,"close":9.77}
{"ticker":"HBAN","date":"2015-01-29","pret":-0.0291,"close":10.08}
{"ticker":"HBAN","date":"2015-01-30","pret":0.01114,"close":10.02}
{"ticker":"HBAN","date":"2015-02-02","pret":0.01598,"close":10.27}
{"ticker":"HBAN","date":"2015-02-03","pret":0.0206,"close":10.37}
{"ticker":"HBAN","date":"2015-02-04","pret":0.00484,"close":10.22}
{"ticker":"HBAN","date":"2015-02-05","pret":-0.00971,"close":10.31}
{"ticker":"HBAN","date":"2015-02-06","pret":0.01645,"close":10.41}
{"ticker":"HBAN","date":"2015-02-09","pret":-0.00771,"close":10.37}
{"ticker":"HBAN","date":"2015-02-10","pret":0.01154,"close":10.6}
{"ticker":"HBAN","date":"2015-02-11","pret":0.01046,"close":10.5}
{"ticker":"HBAN","date":"2015-02-12","pret":0,"close":10.71}
{"ticker":"HBAN","date":"2015-02-13","pret":0.01316,"close":10.69}
{"ticker":"HBAN","date":"2015-02-17","pret":-0.00656,"close":10.7}
{"ticker":"HBAN","date":"2015-02-18","pret":0.00375,"close":10.63}
{"ticker":"HBAN","date":"2015-02-19","pret":-0.00563,"close":10.64}
{"ticker":"HBAN","date":"2015-02-20","pret":-0.00283,"close":10.72}
{"ticker":"HBAN","date":"2015-02-23","pret":0.00659,"close":10.67}
{"ticker":"HBAN","date":"2015-02-24","pret":0.00374,"close":10.96}
{"ticker":"HBAN","date":"2015-02-25","pret":0.02218,"close":10.98}
{"ticker":"HBAN","date":"2015-02-26","pret":-0.00091,"close":10.97}
{"ticker":"HBAN","date":"2015-02-27","pret":0.00091,"close":10.94}
{"ticker":"HBAN","date":"2015-03-02","pret":-0.00275,"close":10.96}
{"ticker":"HBAN","date":"2015-03-03","pret":-0.00184,"close":10.92}
{"ticker":"HBAN","date":"2015-03-04","pret":-0.00276,"close":10.82}
{"ticker":"HBAN","date":"2015-03-05","pret":-0.00369,"close":10.87}
{"ticker":"HBAN","date":"2015-03-06","pret":0.00553,"close":11.01}
{"ticker":"HBAN","date":"2015-03-09","pret":0.01369,"close":11.09}
{"ticker":"HBAN","date":"2015-03-10","pret":-0.00911,"close":10.76}
{"ticker":"HBAN","date":"2015-03-11","pret":-0.01568,"close":10.86}
{"ticker":"HBAN","date":"2015-03-12","pret":0.01933,"close":11.2}
{"ticker":"HBAN","date":"2015-03-13","pret":0.01807,"close":11.12}
{"ticker":"HBAN","date":"2015-03-16","pret":-0.00449,"close":11.14}
{"ticker":"HBAN","date":"2015-03-17","pret":0,"close":11.22}
{"ticker":"HBAN","date":"2015-03-18","pret":0.00717,"close":11.16}
{"ticker":"HBAN","date":"2015-03-19","pret":-0.00358,"close":11.1}
{"ticker":"HBAN","date":"2015-03-20","pret":0.00358,"close":11.27}
{"ticker":"HBAN","date":"2015-03-23","pret":0.00623,"close":11.15}
{"ticker":"HBAN","date":"2015-03-24","pret":-0.0143,"close":11.02}
{"ticker":"HBAN","date":"2015-03-25","pret":-0.00723,"close":10.82}
{"ticker":"HBAN","date":"2015-03-26","pret":-0.01922,"close":10.88}
{"ticker":"HBAN","date":"2015-03-27","pret":0.00277,"close":10.83}
{"ticker":"HBAN","date":"2015-03-30","pret":0.00643,"close":11.01}
{"ticker":"HBAN","date":"2015-03-31","pret":0,"close":11.05}
{"ticker":"HBAN","date":"2015-04-01","pret":0.01002,"close":11}
{"ticker":"HBAN","date":"2015-04-02","pret":-0.00272,"close":11.04}
{"ticker":"HBAN","date":"2015-04-06","pret":-0.00822,"close":11.06}
{"ticker":"HBAN","date":"2015-04-07","pret":0.01456,"close":11.1}
{"ticker":"HBAN","date":"2015-04-08","pret":0.0063,"close":11.06}
{"ticker":"HBAN","date":"2015-04-09","pret":-0.0045,"close":11.09}
{"ticker":"HBAN","date":"2015-04-10","pret":0.0036,"close":11.05}
{"ticker":"HBAN","date":"2015-04-13","pret":-0.00721,"close":11.28}
{"ticker":"HBAN","date":"2015-04-14","pret":0.01971,"close":11.15}
{"ticker":"HBAN","date":"2015-04-15","pret":-0.0107,"close":11.27}
{"ticker":"HBAN","date":"2015-04-16","pret":0.00982,"close":11.26}
{"ticker":"HBAN","date":"2015-04-17","pret":-0.00624,"close":11.11}
{"ticker":"HBAN","date":"2015-04-20","pret":-0.00358,"close":11.15}
{"ticker":"HBAN","date":"2015-04-21","pret":0.00447,"close":11.17}
{"ticker":"HBAN","date":"2015-04-22","pret":-0.02075,"close":11.03}
{"ticker":"HBAN","date":"2015-04-23","pret":0.00273,"close":10.94}
{"ticker":"HBAN","date":"2015-04-24","pret":-0.01742,"close":10.79}
{"ticker":"HBAN","date":"2015-04-27","pret":0.00462,"close":10.71}
{"ticker":"HBAN","date":"2015-04-28","pret":-0.01204,"close":10.79}
{"ticker":"HBAN","date":"2015-04-29","pret":-0.00187,"close":10.89}
{"ticker":"HBAN","date":"2015-04-30","pret":0.01667,"close":10.86}
{"ticker":"HBAN","date":"2015-05-01","pret":0.00641,"close":10.89}
{"ticker":"HBAN","date":"2015-05-04","pret":-0.00366,"close":11.05}
{"ticker":"HBAN","date":"2015-05-05","pret":0.00457,"close":10.98}
{"ticker":"HBAN","date":"2015-05-06","pret":0.00364,"close":10.88}
{"ticker":"HBAN","date":"2015-05-07","pret":-0.0128,"close":10.91}
{"ticker":"HBAN","date":"2015-05-08","pret":0.00367,"close":11}
{"ticker":"HBAN","date":"2015-05-11","pret":0.00822,"close":11.09}
{"ticker":"HBAN","date":"2015-05-12","pret":0.00363,"close":11.1}
{"ticker":"HBAN","date":"2015-05-13","pret":0.00271,"close":11.2}
{"ticker":"HBAN","date":"2015-05-14","pret":0.01613,"close":11.23}
{"ticker":"HBAN","date":"2015-05-15","pret":0.00089,"close":11.08}
{"ticker":"HBAN","date":"2015-05-18","pret":-0.01612,"close":11.26}
{"ticker":"HBAN","date":"2015-05-19","pret":0.01789,"close":11.45}
{"ticker":"HBAN","date":"2015-05-20","pret":0.01408,"close":11.35}
{"ticker":"HBAN","date":"2015-05-21","pret":-0.01143,"close":11.34}
{"ticker":"HBAN","date":"2015-05-22","pret":0.00265,"close":11.26}
{"ticker":"HBAN","date":"2015-05-26","pret":-0.0151,"close":11.13}
{"ticker":"HBAN","date":"2015-05-27","pret":-0.00269,"close":11.27}
{"ticker":"HBAN","date":"2015-05-28","pret":0.00894,"close":11.28}
{"ticker":"HBAN","date":"2015-05-29","pret":0.00532,"close":11.13}
{"ticker":"HBAN","date":"2015-06-01","pret":-0.01336,"close":11.04}
{"ticker":"HBAN","date":"2015-06-02","pret":-0.00991,"close":11.17}
{"ticker":"HBAN","date":"2015-06-03","pret":0.0126,"close":11.27}
{"ticker":"HBAN","date":"2015-06-04","pret":0.00535,"close":11.16}
{"ticker":"HBAN","date":"2015-06-05","pret":0.00266,"close":11.34}
{"ticker":"HBAN","date":"2015-06-08","pret":0.00443,"close":11.26}
{"ticker":"HBAN","date":"2015-06-09","pret":-0.00265,"close":11.39}
{"ticker":"HBAN","date":"2015-06-10","pret":0.01232,"close":11.44}
{"ticker":"HBAN","date":"2015-06-11","pret":0.00088,"close":11.48}
{"ticker":"HBAN","date":"2015-06-12","pret":0.00349,"close":11.52}
{"ticker":"HBAN","date":"2015-06-15","pret":-0.00787,"close":11.41}
{"ticker":"HBAN","date":"2015-06-16","pret":-0.00176,"close":11.49}
{"ticker":"HBAN","date":"2015-06-17","pret":0.01397,"close":11.36}
{"ticker":"HBAN","date":"2015-06-18","pret":-0.01574,"close":11.51}
{"ticker":"HBAN","date":"2015-06-19","pret":0.01052,"close":11.36}
{"ticker":"HBAN","date":"2015-06-22","pret":-0.00174,"close":11.57}
{"ticker":"HBAN","date":"2015-06-23","pret":0.01302,"close":11.68}
{"ticker":"HBAN","date":"2015-06-24","pret":0.00602,"close":11.58}
{"ticker":"HBAN","date":"2015-06-25","pret":-0.00343,"close":11.43}
{"ticker":"HBAN","date":"2015-06-26","pret":-0.01211,"close":11.46}
{"ticker":"HBAN","date":"2015-06-29","pret":-0.01756,"close":11.2}
{"ticker":"HBAN","date":"2015-06-30","pret":0.00265,"close":11.31}
{"ticker":"HBAN","date":"2015-07-01","pret":0.01054,"close":11.47}
{"ticker":"HBAN","date":"2015-07-02","pret":0.00262,"close":11.35}
{"ticker":"HBAN","date":"2015-07-06","pret":-0.02293,"close":11.34}
{"ticker":"HBAN","date":"2015-07-07","pret":0.00888,"close":11.22}
{"ticker":"HBAN","date":"2015-07-08","pret":-0.02416,"close":11.05}
{"ticker":"HBAN","date":"2015-07-09","pret":0.0135,"close":11.12}
{"ticker":"HBAN","date":"2015-07-10","pret":0.00357,"close":11.21}
{"ticker":"HBAN","date":"2015-07-13","pret":0.0071,"close":11.36}
{"ticker":"HBAN","date":"2015-07-14","pret":0.00177,"close":11.44}
{"ticker":"HBAN","date":"2015-07-15","pret":0.01489,"close":11.53}
{"ticker":"HBAN","date":"2015-07-16","pret":0.0078,"close":11.58}
{"ticker":"HBAN","date":"2015-07-17","pret":-0.00432,"close":11.54}
{"ticker":"HBAN","date":"2015-07-20","pret":0.00087,"close":11.62}
{"ticker":"HBAN","date":"2015-07-21","pret":0.01034,"close":11.58}
{"ticker":"HBAN","date":"2015-07-22","pret":-0.00516,"close":11.6}
{"ticker":"HBAN","date":"2015-07-23","pret":0.01454,"close":11.73}
{"ticker":"HBAN","date":"2015-07-24","pret":0.00085,"close":11.76}
{"ticker":"HBAN","date":"2015-07-27","pret":-0.00766,"close":11.6}
{"ticker":"HBAN","date":"2015-07-28","pret":0,"close":11.69}
{"ticker":"HBAN","date":"2015-07-29","pret":0,"close":11.73}
{"ticker":"HBAN","date":"2015-07-30","pret":-0.00171,"close":11.77}
{"ticker":"HBAN","date":"2015-07-31","pret":0.00852,"close":11.67}
{"ticker":"HBAN","date":"2015-08-03","pret":-0.00681,"close":11.7}
{"ticker":"HBAN","date":"2015-08-04","pret":0.00256,"close":11.67}
{"ticker":"HBAN","date":"2015-08-05","pret":-0.00256,"close":11.77}
{"ticker":"HBAN","date":"2015-08-06","pret":0.0102,"close":11.73}
{"ticker":"HBAN","date":"2015-08-07","pret":-0.00935,"close":11.6}
{"ticker":"HBAN","date":"2015-08-10","pret":-0.00772,"close":11.83}
{"ticker":"HBAN","date":"2015-08-11","pret":0.01537,"close":11.64}
{"ticker":"HBAN","date":"2015-08-12","pret":-0.01709,"close":11.51}
{"ticker":"HBAN","date":"2015-08-13","pret":-0.00953,"close":11.62}
{"ticker":"HBAN","date":"2015-08-14","pret":0.01469,"close":11.8}
{"ticker":"HBAN","date":"2015-08-17","pret":0.00257,"close":11.79}
{"ticker":"HBAN","date":"2015-08-18","pret":0.00597,"close":11.84}
{"ticker":"HBAN","date":"2015-08-19","pret":0.00594,"close":11.64}
{"ticker":"HBAN","date":"2015-08-20","pret":-0.02742,"close":11.32}
{"ticker":"HBAN","date":"2015-08-21","pret":-0.0273,"close":11}
{"ticker":"HBAN","date":"2015-08-24","pret":-0.07027,"close":10.44}
{"ticker":"HBAN","date":"2015-08-25","pret":0.0274,"close":10.21}
{"ticker":"HBAN","date":"2015-08-26","pret":-0.02644,"close":10.58}
{"ticker":"HBAN","date":"2015-08-27","pret":0.02271,"close":10.86}
{"ticker":"HBAN","date":"2015-08-28","pret":0.01486,"close":10.91}
{"ticker":"HBAN","date":"2015-08-31","pret":-0.00092,"close":10.91}
{"ticker":"HBAN","date":"2015-09-01","pret":-0.013,"close":10.45}
{"ticker":"HBAN","date":"2015-09-02","pret":-0.00939,"close":10.58}
{"ticker":"HBAN","date":"2015-09-03","pret":0.00094,"close":10.7}
{"ticker":"HBAN","date":"2015-09-04","pret":-0.00094,"close":10.54}
{"ticker":"HBAN","date":"2015-09-08","pret":0.01684,"close":10.84}
{"ticker":"HBAN","date":"2015-09-09","pret":0.01929,"close":10.71}
{"ticker":"HBAN","date":"2015-09-10","pret":-0.02674,"close":10.82}
{"ticker":"HBAN","date":"2015-09-11","pret":0.00373,"close":10.81}
{"ticker":"HBAN","date":"2015-09-14","pret":0.00464,"close":10.86}
{"ticker":"HBAN","date":"2015-09-15","pret":0.0037,"close":10.94}
{"ticker":"HBAN","date":"2015-09-16","pret":0.00644,"close":11.04}
{"ticker":"HBAN","date":"2015-09-17","pret":0.01095,"close":10.69}
{"ticker":"HBAN","date":"2015-09-18","pret":-0.04359,"close":10.36}
{"ticker":"HBAN","date":"2015-09-21","pret":-0.0124,"close":10.52}
{"ticker":"HBAN","date":"2015-09-22","pret":-0.00771,"close":10.33}
{"ticker":"HBAN","date":"2015-09-23","pret":-0.00194,"close":10.36}
{"ticker":"HBAN","date":"2015-09-24","pret":-0.00486,"close":10.32}
{"ticker":"HBAN","date":"2015-09-25","pret":0.01738,"close":10.49}
{"ticker":"HBAN","date":"2015-09-28","pret":0.00191,"close":10.29}
{"ticker":"HBAN","date":"2015-09-29","pret":-0.01831,"close":10.44}
{"ticker":"HBAN","date":"2015-09-30","pret":0.02118,"close":10.6}
{"ticker":"HBAN","date":"2015-10-01","pret":0.01136,"close":10.69}
{"ticker":"HBAN","date":"2015-10-02","pret":-0.01901,"close":10.58}
{"ticker":"HBAN","date":"2015-10-05","pret":0.02089,"close":10.78}
{"ticker":"HBAN","date":"2015-10-06","pret":0.00842,"close":10.77}
{"ticker":"HBAN","date":"2015-10-07","pret":0.01204,"close":10.9}
{"ticker":"HBAN","date":"2015-10-08","pret":-0.00184,"close":10.92}
{"ticker":"HBAN","date":"2015-10-09","pret":0.00276,"close":10.79}
{"ticker":"HBAN","date":"2015-10-12","pret":-0.00739,"close":10.86}
{"ticker":"HBAN","date":"2015-10-13","pret":0.0037,"close":10.74}
{"ticker":"HBAN","date":"2015-10-14","pret":-0.01582,"close":10.53}
{"ticker":"HBAN","date":"2015-10-15","pret":-0.00376,"close":10.72}
{"ticker":"HBAN","date":"2015-10-16","pret":0.01402,"close":10.7}
{"ticker":"HBAN","date":"2015-10-19","pret":-0.0112,"close":10.7}
{"ticker":"HBAN","date":"2015-10-20","pret":0.00842,"close":10.82}
{"ticker":"HBAN","date":"2015-10-21","pret":0.00927,"close":10.62}
{"ticker":"HBAN","date":"2015-10-22","pret":-0.03187,"close":10.87}
{"ticker":"HBAN","date":"2015-10-23","pret":0.04379,"close":11.13}
{"ticker":"HBAN","date":"2015-10-26","pret":0.01088,"close":10.97}
{"ticker":"HBAN","date":"2015-10-27","pret":-0.01636,"close":10.9}
{"ticker":"HBAN","date":"2015-10-28","pret":0.00457,"close":11.35}
{"ticker":"HBAN","date":"2015-10-29","pret":0.03232,"close":11.3}
{"ticker":"HBAN","date":"2015-10-30","pret":-0.00088,"close":10.97}
{"ticker":"HBAN","date":"2015-11-02","pret":-0.02416,"close":11.11}
{"ticker":"HBAN","date":"2015-11-03","pret":0.00181,"close":11.13}
{"ticker":"HBAN","date":"2015-11-04","pret":0.009,"close":11.2}
{"ticker":"HBAN","date":"2015-11-05","pret":0.00447,"close":11.33}
{"ticker":"HBAN","date":"2015-11-06","pret":0.02728,"close":11.65}
{"ticker":"HBAN","date":"2015-11-09","pret":0.01465,"close":11.57}
{"ticker":"HBAN","date":"2015-11-10","pret":-0.01292,"close":11.61}
{"ticker":"HBAN","date":"2015-11-11","pret":0.01206,"close":11.55}
{"ticker":"HBAN","date":"2015-11-12","pret":-0.0164,"close":11.32}
{"ticker":"HBAN","date":"2015-11-13","pret":-0.00962,"close":11.22}
{"ticker":"HBAN","date":"2015-11-16","pret":-0.01684,"close":11.42}
{"ticker":"HBAN","date":"2015-11-17","pret":0.02471,"close":11.47}
{"ticker":"HBAN","date":"2015-11-18","pret":0.00435,"close":11.71}
{"ticker":"HBAN","date":"2015-11-19","pret":0.01807,"close":11.73}
{"ticker":"HBAN","date":"2015-11-20","pret":0.0034,"close":11.67}
{"ticker":"HBAN","date":"2015-11-23","pret":-0.00768,"close":11.65}
{"ticker":"HBAN","date":"2015-11-24","pret":-0.00946,"close":11.66}
{"ticker":"HBAN","date":"2015-11-25","pret":0.01117,"close":11.66}
{"ticker":"HBAN","date":"2015-11-26"}
{"ticker":"HBAN","date":"2015-11-27","pret":-0.00342,"close":11.76}
{"ticker":"HBAN","date":"2015-11-30","pret":0.00854,"close":11.69}
{"ticker":"HBAN","date":"2015-12-01","pret":-0.00085,"close":11.8}
{"ticker":"HBAN","date":"2015-12-02","pret":0.00848,"close":11.67}
{"ticker":"HBAN","date":"2015-12-03","pret":-0.01274,"close":11.43}
{"ticker":"HBAN","date":"2015-12-04","pret":-0.01637,"close":11.75}
{"ticker":"HBAN","date":"2015-12-07","pret":0.01552,"close":11.56}
{"ticker":"HBAN","date":"2015-12-08","pret":-0.019,"close":11.23}
{"ticker":"HBAN","date":"2015-12-09","pret":-0.02293,"close":11.06}
{"ticker":"HBAN","date":"2015-12-10","pret":-0.02438,"close":11.09}
{"ticker":"HBAN","date":"2015-12-11","pret":0.00183,"close":10.82}
{"ticker":"HBAN","date":"2015-12-14","pret":-0.00733,"close":10.84}
{"ticker":"HBAN","date":"2015-12-15","pret":0.01188,"close":11.23}
{"ticker":"HBAN","date":"2015-12-16","pret":0.026,"close":11.33}
{"ticker":"HBAN","date":"2015-12-17"}
{"ticker":"HBAN","date":"2015-12-18","pret":-0.04064,"close":10.82}
{"ticker":"HBAN","date":"2015-12-21","pret":0.00826,"close":10.85}
{"ticker":"HBAN","date":"2015-12-22","pret":0.00365,"close":10.98}
{"ticker":"HBAN","date":"2015-12-23","pret":0.00454,"close":11.15}
{"ticker":"HBAN","date":"2015-12-24","pret":0.01261,"close":11.21}
{"ticker":"HBAN","date":"2015-12-28","pret":-0.00359,"close":11.15}
{"ticker":"HBAN","date":"2015-12-29","pret":-0.0009,"close":11.3}
{"ticker":"HBAN","date":"2015-12-30","pret":0.01073,"close":11.17}
{"ticker":"HBAN","date":"2015-12-31","pret":-0.01344,"close":11.06}
{"ticker":"HBAN","date":"2016-01-04","pret":-0.03021,"close":10.7}
{"ticker":"HBAN","date":"2016-01-05","pret":0,"close":10.72}
{"ticker":"HBHC","date":"2015-01-02","pret":-0.0042,"close":30.47}
{"ticker":"HBHC","date":"2015-01-05","pret":-0.01994,"close":28.78}
{"ticker":"HBHC","date":"2015-01-06","pret":-0.05046,"close":27.94}
{"ticker":"HBHC","date":"2015-01-07","pret":-0.02035,"close":27.75}
{"ticker":"HBHC","date":"2015-01-08","pret":-0.00391,"close":28.36}
{"ticker":"HBHC","date":"2015-01-09","pret":0.01027,"close":27.1}
{"ticker":"HBHC","date":"2015-01-12","pret":-0.0465,"close":26.05}
{"ticker":"HBHC","date":"2015-01-13","pret":-0.0353,"close":26.04}
{"ticker":"HBHC","date":"2015-01-14","pret":-0.0158,"close":25.6}
{"ticker":"HBHC","date":"2015-01-15","pret":-0.00584,"close":25.44}
{"ticker":"HBHC","date":"2015-01-16","pret":-0.00745,"close":25.87}
{"ticker":"HBHC","date":"2015-01-20","pret":0.01987,"close":25.49}
{"ticker":"HBHC","date":"2015-01-21","pret":-0.0183,"close":25.19}
{"ticker":"HBHC","date":"2015-01-22","pret":0.00353,"close":26}
{"ticker":"HBHC","date":"2015-01-23","pret":0.01477,"close":25.91}
{"ticker":"HBHC","date":"2015-01-26","pret":-0.00309,"close":26.38}
{"ticker":"HBHC","date":"2015-01-27","pret":0.00809,"close":26.34}
{"ticker":"HBHC","date":"2015-01-28","pret":0.01448,"close":25.63}
{"ticker":"HBHC","date":"2015-01-29","pret":-0.02606,"close":26.04}
{"ticker":"HBHC","date":"2015-01-30","pret":0.00155,"close":26.11}
{"ticker":"HBHC","date":"2015-02-02","pret":0.0211,"close":27.53}
{"ticker":"HBHC","date":"2015-02-03","pret":0.05646,"close":28.99}
{"ticker":"HBHC","date":"2015-02-04","pret":0.03906,"close":28.51}
{"ticker":"HBHC","date":"2015-02-05","pret":-0.01495,"close":29.37}
{"ticker":"HBHC","date":"2015-02-06","pret":0.03578,"close":30.6}
{"ticker":"HBHC","date":"2015-02-09","pret":0.02766,"close":30.48}
{"ticker":"HBHC","date":"2015-02-10","pret":0.01533,"close":29.58}
{"ticker":"HBHC","date":"2015-02-11","pret":-0.04232,"close":29.1}
{"ticker":"HBHC","date":"2015-02-12","pret":-0.00916,"close":30.03}
{"ticker":"HBHC","date":"2015-02-13","pret":0.02591,"close":29.74}
{"ticker":"HBHC","date":"2015-02-17","pret":-0.01102,"close":30.17}
{"ticker":"HBHC","date":"2015-02-18","pret":0.00636,"close":29.26}
{"ticker":"HBHC","date":"2015-02-19","pret":-0.02946,"close":29.28}
{"ticker":"HBHC","date":"2015-02-20","pret":0.00821,"close":29.4}
{"ticker":"HBHC","date":"2015-02-23","pret":-0.00136,"close":29.15}
{"ticker":"HBHC","date":"2015-02-24","pret":-0.00102,"close":29.75}
{"ticker":"HBHC","date":"2015-02-25","pret":0.01794,"close":29.73}
{"ticker":"HBHC","date":"2015-02-26","pret":-0.00505,"close":29.56}
{"ticker":"HBHC","date":"2015-02-27","pret":-0.00541,"close":29.27}
{"ticker":"HBHC","date":"2015-03-02","pret":-0.00544,"close":29.53}
{"ticker":"HBHC","date":"2015-03-03","pret":-0.00102,"close":29.39}
{"ticker":"HBHC","date":"2015-03-04","pret":-0.0041,"close":29.01}
{"ticker":"HBHC","date":"2015-03-05","pret":-0.00446,"close":29.76}
{"ticker":"HBHC","date":"2015-03-06","pret":0.02347,"close":29.79}
{"ticker":"HBHC","date":"2015-03-09","pret":0.00403,"close":30.36}
{"ticker":"HBHC","date":"2015-03-10","pret":0.00501,"close":29.63}
{"ticker":"HBHC","date":"2015-03-11","pret":-0.0087,"close":30.2}
{"ticker":"HBHC","date":"2015-03-12","pret":0.02424,"close":31.07}
{"ticker":"HBHC","date":"2015-03-13","pret":0.01659,"close":30.37}
{"ticker":"HBHC","date":"2015-03-16","pret":-0.01758,"close":29.88}
{"ticker":"HBHC","date":"2015-03-17","pret":-0.02494,"close":30.08}
{"ticker":"HBHC","date":"2015-03-18","pret":0.00738,"close":29.58}
{"ticker":"HBHC","date":"2015-03-19","pret":-0.01278,"close":28.7}
{"ticker":"HBHC","date":"2015-03-20","pret":-0.02017,"close":29.56}
{"ticker":"HBHC","date":"2015-03-23","pret":0.0195,"close":29.68}
{"ticker":"HBHC","date":"2015-03-24","pret":0.00742,"close":29.6}
{"ticker":"HBHC","date":"2015-03-25","pret":-0.00101,"close":29.12}
{"ticker":"HBHC","date":"2015-03-26","pret":-0.02212,"close":29.28}
{"ticker":"HBHC","date":"2015-03-27","pret":0.00788,"close":29.12}
{"ticker":"HBHC","date":"2015-03-30","pret":0.00205,"close":29.95}
{"ticker":"HBHC","date":"2015-03-31","pret":0.01723,"close":29.86}
{"ticker":"HBHC","date":"2015-04-01","pret":-0.00168,"close":29.89}
{"ticker":"HBHC","date":"2015-04-02","pret":0.00168,"close":30.08}
{"ticker":"HBHC","date":"2015-04-06","pret":-0.00302,"close":30.18}
{"ticker":"HBHC","date":"2015-04-07","pret":0.01467,"close":30.08}
{"ticker":"HBHC","date":"2015-04-08","pret":-0.00431,"close":30.25}
{"ticker":"HBHC","date":"2015-04-09","pret":0.00266,"close":30.39}
{"ticker":"HBHC","date":"2015-04-10","pret":-0.01201,"close":29.66}
{"ticker":"HBHC","date":"2015-04-13","pret":-0.00707,"close":30.22}
{"ticker":"HBHC","date":"2015-04-14","pret":0.0204,"close":30.11}
{"ticker":"HBHC","date":"2015-04-15","pret":-0.00531,"close":31.07}
{"ticker":"HBHC","date":"2015-04-16","pret":0.03049,"close":30.64}
{"ticker":"HBHC","date":"2015-04-17","pret":-0.02022,"close":29.97}
{"ticker":"HBHC","date":"2015-04-20","pret":-0.0086,"close":30.16}
{"ticker":"HBHC","date":"2015-04-21","pret":0.00497,"close":29.78}
{"ticker":"HBHC","date":"2015-04-22","pret":-0.01399,"close":30.03}
{"ticker":"HBHC","date":"2015-04-23","pret":0.00735,"close":29.74}
{"ticker":"HBHC","date":"2015-04-24","pret":-0.01374,"close":28.93}
{"ticker":"HBHC","date":"2015-04-27","pret":-0.04663,"close":28.3}
{"ticker":"HBHC","date":"2015-04-28","pret":0.00212,"close":28.75}
{"ticker":"HBHC","date":"2015-04-29","pret":0.01088,"close":28.93}
{"ticker":"HBHC","date":"2015-04-30","pret":0.00522,"close":29.11}
{"ticker":"HBHC","date":"2015-05-01","pret":0.01379,"close":28.82}
{"ticker":"HBHC","date":"2015-05-04","pret":-0.0124,"close":29.22}
{"ticker":"HBHC","date":"2015-05-05","pret":0.00863,"close":29.09}
{"ticker":"HBHC","date":"2015-05-06","pret":0.00753,"close":29.69}
{"ticker":"HBHC","date":"2015-05-07","pret":0.01288,"close":29.36}
{"ticker":"HBHC","date":"2015-05-08","pret":-0.00846,"close":29.49}
{"ticker":"HBHC","date":"2015-05-11","pret":0,"close":29.52}
{"ticker":"HBHC","date":"2015-05-12","pret":-0.00579,"close":29.8}
{"ticker":"HBHC","date":"2015-05-13","pret":0.01828,"close":29.85}
{"ticker":"HBHC","date":"2015-05-14","pret":0.00302,"close":29.73}
{"ticker":"HBHC","date":"2015-05-15","pret":-0.00907,"close":29.05}
{"ticker":"HBHC","date":"2015-05-18","pret":-0.01908,"close":29.76}
{"ticker":"HBHC","date":"2015-05-19","pret":0.02245,"close":29.74}
{"ticker":"HBHC","date":"2015-05-20","pret":-0.00101,"close":29.49}
{"ticker":"HBHC","date":"2015-05-21","pret":-0.00981,"close":29.69}
{"ticker":"HBHC","date":"2015-05-22","pret":0.00644,"close":29.7}
{"ticker":"HBHC","date":"2015-05-26","pret":-0.00271,"close":29.27}
{"ticker":"HBHC","date":"2015-05-27","pret":-0.00816,"close":29.55}
{"ticker":"HBHC","date":"2015-05-28","pret":0.00545,"close":29.51}
{"ticker":"HBHC","date":"2015-05-29","pret":-0.00034,"close":29.13}
{"ticker":"HBHC","date":"2015-06-01","pret":-0.00545,"close":28.86}
{"ticker":"HBHC","date":"2015-06-02","pret":-0.01549,"close":29.64}
{"ticker":"HBHC","date":"2015-06-03","pret":0.02535,"close":30.5}
{"ticker":"HBHC","date":"2015-06-04","pret":0.02473,"close":30.17}
{"ticker":"HBHC","date":"2015-06-05","pret":0.00231,"close":31.05}
{"ticker":"HBHC","date":"2015-06-08","pret":0.02053,"close":30.8}
{"ticker":"HBHC","date":"2015-06-09","pret":-0.00291,"close":31.12}
{"ticker":"HBHC","date":"2015-06-10","pret":0.01477,"close":32.16}
{"ticker":"HBHC","date":"2015-06-11","pret":0.02456,"close":32.33}
{"ticker":"HBHC","date":"2015-06-12","pret":0.00682,"close":32.19}
{"ticker":"HBHC","date":"2015-06-15","pret":-0.0184,"close":32.01}
{"ticker":"HBHC","date":"2015-06-16","pret":0.00189,"close":32.13}
{"ticker":"HBHC","date":"2015-06-17","pret":0.01465,"close":31.48}
{"ticker":"HBHC","date":"2015-06-18","pret":-0.02159,"close":31.9}
{"ticker":"HBHC","date":"2015-06-19","pret":0.00599,"close":31.79}
{"ticker":"HBHC","date":"2015-06-22","pret":0.00596,"close":32.47}
{"ticker":"HBHC","date":"2015-06-23","pret":0.0155,"close":32.73}
{"ticker":"HBHC","date":"2015-06-24","pret":0.00736,"close":32.5}
{"ticker":"HBHC","date":"2015-06-25","pret":-0.00061,"close":32.53}
{"ticker":"HBHC","date":"2015-06-26","pret":-0.00031,"close":32.69}
{"ticker":"HBHC","date":"2015-06-29","pret":-0.00952,"close":31.87}
{"ticker":"HBHC","date":"2015-06-30","pret":-0.00961,"close":31.91}
{"ticker":"HBHC","date":"2015-07-01","pret":0.01054,"close":32.2}
{"ticker":"HBHC","date":"2015-07-02","pret":-0.00961,"close":31.35}
{"ticker":"HBHC","date":"2015-07-06","pret":-0.04099,"close":30.9}
{"ticker":"HBHC","date":"2015-07-07","pret":0.00259,"close":29.88}
{"ticker":"HBHC","date":"2015-07-08","pret":-0.03993,"close":29.19}
{"ticker":"HBHC","date":"2015-07-09","pret":-0.00236,"close":29.65}
{"ticker":"HBHC","date":"2015-07-10","pret":0.01374,"close":30.01}
{"ticker":"HBHC","date":"2015-07-13","pret":0.00664,"close":30.68}
{"ticker":"HBHC","date":"2015-07-14","pret":0.00823,"close":30.69}
{"ticker":"HBHC","date":"2015-07-15","pret":0.00947,"close":30.8}
{"ticker":"HBHC","date":"2015-07-16","pret":0.01066,"close":30.58}
{"ticker":"HBHC","date":"2015-07-17","pret":-0.02276,"close":28.96}
{"ticker":"HBHC","date":"2015-07-20","pret":-0.04886,"close":29.1}
{"ticker":"HBHC","date":"2015-07-21","pret":0.00757,"close":28.8}
{"ticker":"HBHC","date":"2015-07-22","pret":-0.01868,"close":29.09}
{"ticker":"HBHC","date":"2015-07-23","pret":0.01902,"close":28.3}
{"ticker":"HBHC","date":"2015-07-24","pret":0.01631,"close":28.64}
{"ticker":"HBHC","date":"2015-07-27","pret":-0.0501,"close":28.36}
{"ticker":"HBHC","date":"2015-07-28","pret":0.01652,"close":28.65}
{"ticker":"HBHC","date":"2015-07-29","pret":-0.00524,"close":29}
{"ticker":"HBHC","date":"2015-07-30","pret":0.00976,"close":29.1}
{"ticker":"HBHC","date":"2015-07-31","pret":0.0076,"close":29.22}
{"ticker":"HBHC","date":"2015-08-03","pret":0.00206,"close":29.06}
{"ticker":"HBHC","date":"2015-08-04","pret":0.00274,"close":28.97}
{"ticker":"HBHC","date":"2015-08-05","pret":-0.00069,"close":29.26}
{"ticker":"HBHC","date":"2015-08-06","pret":0.00581,"close":29.15}
{"ticker":"HBHC","date":"2015-08-07","pret":-0.00959,"close":29}
{"ticker":"HBHC","date":"2015-08-10","pret":0.00652,"close":29.62}
{"ticker":"HBHC","date":"2015-08-11","pret":-0.00446,"close":28.8}
{"ticker":"HBHC","date":"2015-08-12","pret":-0.02083,"close":28.48}
{"ticker":"HBHC","date":"2015-08-13","pret":0.00385,"close":28.63}
{"ticker":"HBHC","date":"2015-08-14","pret":-0.0021,"close":29.13}
{"ticker":"HBHC","date":"2015-08-17","pret":0.0108,"close":29.15}
{"ticker":"HBHC","date":"2015-08-18","pret":0.00897,"close":28.63}
{"ticker":"HBHC","date":"2015-08-19","pret":-0.02608,"close":28.06}
{"ticker":"HBHC","date":"2015-08-20","pret":-0.02389,"close":27.16}
{"ticker":"HBHC","date":"2015-08-21","pret":-0.04013,"close":26.87}
{"ticker":"HBHC","date":"2015-08-24","pret":-0.02626,"close":25.38}
{"ticker":"HBHC","date":"2015-08-25","pret":0.00462,"close":25.33}
{"ticker":"HBHC","date":"2015-08-26","pret":-0.00346,"close":26.39}
{"ticker":"HBHC","date":"2015-08-27","pret":0.0296,"close":27.25}
{"ticker":"HBHC","date":"2015-08-28","pret":0.00931,"close":27.4}
{"ticker":"HBHC","date":"2015-08-31","pret":0.01069,"close":28.08}
{"ticker":"HBHC","date":"2015-09-01","pret":0.0011,"close":26.63}
{"ticker":"HBHC","date":"2015-09-02","pret":-0.0181,"close":26.94}
{"ticker":"HBHC","date":"2015-09-03","pret":0.00335,"close":27.27}
{"ticker":"HBHC","date":"2015-09-04","pret":0.00037,"close":27.19}
{"ticker":"HBHC","date":"2015-09-08","pret":0.02313,"close":27.89}
{"ticker":"HBHC","date":"2015-09-09","pret":0.02119,"close":27.52}
{"ticker":"HBHC","date":"2015-09-10","pret":-0.02373,"close":27.86}
{"ticker":"HBHC","date":"2015-09-11","pret":0.00544,"close":27.5}
{"ticker":"HBHC","date":"2015-09-14","pret":-0.00472,"close":27.73}
{"ticker":"HBHC","date":"2015-09-15","pret":0.01229,"close":28.03}
{"ticker":"HBHC","date":"2015-09-16","pret":0.00502,"close":28.26}
{"ticker":"HBHC","date":"2015-09-17","pret":0.01208,"close":27.63}
{"ticker":"HBHC","date":"2015-09-18","pret":-0.04662,"close":26.98}
{"ticker":"HBHC","date":"2015-09-21","pret":0.00811,"close":27.35}
{"ticker":"HBHC","date":"2015-09-22","pret":-0.01181,"close":27.09}
{"ticker":"HBHC","date":"2015-09-23","pret":0.0085,"close":26.9}
{"ticker":"HBHC","date":"2015-09-24","pret":-0.01858,"close":27.24}
{"ticker":"HBHC","date":"2015-09-25","pret":0.03393,"close":27.17}
{"ticker":"HBHC","date":"2015-09-28","pret":-0.02088,"close":26.84}
{"ticker":"HBHC","date":"2015-09-29","pret":-0.00483,"close":26.75}
{"ticker":"HBHC","date":"2015-09-30","pret":0.00889,"close":27.05}
{"ticker":"HBHC","date":"2015-10-01","pret":-0.00222,"close":27.1}
{"ticker":"HBHC","date":"2015-10-02","pret":-0.01564,"close":26.86}
{"ticker":"HBHC","date":"2015-10-05","pret":0.01527,"close":27.47}
{"ticker":"HBHC","date":"2015-10-06","pret":0.01723,"close":27.47}
{"ticker":"HBHC","date":"2015-10-07","pret":0.00616,"close":27.98}
{"ticker":"HBHC","date":"2015-10-08","pret":0.0054,"close":28.05}
{"ticker":"HBHC","date":"2015-10-09","pret":0.00858,"close":27.86}
{"ticker":"HBHC","date":"2015-10-12","pret":-0.00715,"close":27.9}
{"ticker":"HBHC","date":"2015-10-13","pret":-0.00215,"close":27.49}
{"ticker":"HBHC","date":"2015-10-14","pret":-0.01667,"close":26.73}
{"ticker":"HBHC","date":"2015-10-15","pret":-0.01882,"close":27.21}
{"ticker":"HBHC","date":"2015-10-16","pret":0.01405,"close":26.78}
{"ticker":"HBHC","date":"2015-10-19","pret":-0.02454,"close":26.85}
{"ticker":"HBHC","date":"2015-10-20","pret":0.01309,"close":27.17}
{"ticker":"HBHC","date":"2015-10-21","pret":0.01145,"close":26.46}
{"ticker":"HBHC","date":"2015-10-22","pret":-0.02116,"close":26.81}
{"ticker":"HBHC","date":"2015-10-23","pret":0.02042,"close":27.06}
{"ticker":"HBHC","date":"2015-10-26","pret":-0.01109,"close":26.94}
{"ticker":"HBHC","date":"2015-10-27","pret":-0.00037,"close":26.65}
{"ticker":"HBHC","date":"2015-10-28","pret":-0.00634,"close":27.84}
{"ticker":"HBHC","date":"2015-10-29","pret":0.04499,"close":27.97}
{"ticker":"HBHC","date":"2015-10-30","pret":0.00179,"close":27.6}
{"ticker":"HBHC","date":"2015-11-02","pret":-0.01547,"close":28.4}
{"ticker":"HBHC","date":"2015-11-03","pret":0.03035,"close":28.76}
{"ticker":"HBHC","date":"2015-11-04","pret":0.01501,"close":28.88}
{"ticker":"HBHC","date":"2015-11-05","pret":-0.00208,"close":29.44}
{"ticker":"HBHC","date":"2015-11-06","pret":0.02976,"close":30.1}
{"ticker":"HBHC","date":"2015-11-09","pret":0.01406,"close":29.92}
{"ticker":"HBHC","date":"2015-11-10","pret":-0.01002,"close":30.36}
{"ticker":"HBHC","date":"2015-11-11","pret":0.02224,"close":29.75}
{"ticker":"HBHC","date":"2015-11-12","pret":-0.03406,"close":28.78}
{"ticker":"HBHC","date":"2015-11-13","pret":-0.02895,"close":28.29}
{"ticker":"HBHC","date":"2015-11-16","pret":-0.01444,"close":28.76}
{"ticker":"HBHC","date":"2015-11-17","pret":0.02591,"close":28.66}
{"ticker":"HBHC","date":"2015-11-18","pret":-0.0045,"close":29}
{"ticker":"HBHC","date":"2015-11-19","pret":0.00381,"close":28.73}
{"ticker":"HBHC","date":"2015-11-20","pret":-0.00555,"close":28.9}
{"ticker":"HBHC","date":"2015-11-23","pret":0.00486,"close":29}
{"ticker":"HBHC","date":"2015-11-24","pret":-0.00486,"close":29.38}
{"ticker":"HBHC","date":"2015-11-25","pret":0.01895,"close":29.34}
{"ticker":"HBHC","date":"2015-11-26"}
{"ticker":"HBHC","date":"2015-11-27","pret":0.00205,"close":29.14}
{"ticker":"HBHC","date":"2015-11-30","pret":-0.00205,"close":29.12}
{"ticker":"HBHC","date":"2015-12-01","pret":0,"close":29.11}
{"ticker":"HBHC","date":"2015-12-02","pret":-0.01167,"close":27.87}
{"ticker":"HBHC","date":"2015-12-03","pret":-0.02872,"close":27.68}
{"ticker":"HBHC","date":"2015-12-04","pret":-0.01684,"close":27.62}
{"ticker":"HBHC","date":"2015-12-07","pret":-0.00798,"close":26.52}
{"ticker":"HBHC","date":"2015-12-08","pret":-0.05312,"close":25.47}
{"ticker":"HBHC","date":"2015-12-09","pret":-0.04238,"close":25.22}
{"ticker":"HBHC","date":"2015-12-10","pret":0.00838,"close":25.59}
{"ticker":"HBHC","date":"2015-12-11","pret":-0.0004,"close":25.08}
{"ticker":"HBHC","date":"2015-12-14","pret":-0.00999,"close":24.59}
{"ticker":"HBHC","date":"2015-12-15","pret":-0.00524,"close":24.52}
{"ticker":"HBHC","date":"2015-12-16","pret":-0.00162,"close":24.9}
{"ticker":"HBHC","date":"2015-12-17"}
{"ticker":"HBHC","date":"2015-12-18","pret":-0.04381,"close":24.05}
{"ticker":"HBHC","date":"2015-12-21","pret":0.01176,"close":24.3}
{"ticker":"HBHC","date":"2015-12-22","pret":0.01697,"close":24.77}
{"ticker":"HBHC","date":"2015-12-23","pret":0.01951,"close":25.28}
{"ticker":"HBHC","date":"2015-12-24","pret":0.02151,"close":25.27}
{"ticker":"HBHC","date":"2015-12-28","pret":-0.0091,"close":25.22}
{"ticker":"HBHC","date":"2015-12-29","pret":0.01264,"close":25.44}
{"ticker":"HBHC","date":"2015-12-30","pret":-0.00709,"close":25.31}
{"ticker":"HBHC","date":"2015-12-31","pret":-0.00754,"close":25.17}
{"ticker":"HBHC","date":"2016-01-04","pret":-0.008,"close":24.9}
{"ticker":"HBHC","date":"2016-01-05","pret":-0.0008,"close":25.18}
{"ticker":"HBI","date":"2015-01-02","pret":-0.00249,"close":27.65}
{"ticker":"HBI","date":"2015-01-05","pret":-0.02233,"close":26.97}
{"ticker":"HBI","date":"2015-01-06","pret":-0.01764,"close":26.54}
{"ticker":"HBI","date":"2015-01-07","pret":-0.01043,"close":27.46}
{"ticker":"HBI","date":"2015-01-08","pret":0.03821,"close":27.98}
{"ticker":"HBI","date":"2015-01-09","pret":0.01609,"close":27.88}
{"ticker":"HBI","date":"2015-01-12","pret":-0.00676,"close":27.71}
{"ticker":"HBI","date":"2015-01-13","pret":-0.00107,"close":27.89}
{"ticker":"HBI","date":"2015-01-14","pret":-0.0097,"close":27.72}
{"ticker":"HBI","date":"2015-01-15","pret":0.00072,"close":26.72}
{"ticker":"HBI","date":"2015-01-16","pret":-0.03674,"close":26.79}
{"ticker":"HBI","date":"2015-01-20","pret":0.00112,"close":26.78}
{"ticker":"HBI","date":"2015-01-21","pret":0.00075,"close":27.32}
{"ticker":"HBI","date":"2015-01-22","pret":0.02872,"close":28.26}
{"ticker":"HBI","date":"2015-01-23","pret":0.02048,"close":28.61}
{"ticker":"HBI","date":"2015-01-26","pret":0.01167,"close":28.36}
{"ticker":"HBI","date":"2015-01-27","pret":-0.01452,"close":28.12}
{"ticker":"HBI","date":"2015-01-28","pret":0.01135,"close":28.6}
{"ticker":"HBI","date":"2015-01-29","pret":0.01609,"close":29.02}
{"ticker":"HBI","date":"2015-01-30","pret":-0.01187,"close":27.84}
{"ticker":"HBI","date":"2015-02-02","pret":-0.01807,"close":27.84}
{"ticker":"HBI","date":"2015-02-03","pret":-0.00215,"close":28.57}
{"ticker":"HBI","date":"2015-02-04","pret":0.01458,"close":28.57}
{"ticker":"HBI","date":"2015-02-05","pret":0.00879,"close":28.54}
{"ticker":"HBI","date":"2015-02-06","pret":0.00314,"close":28.88}
{"ticker":"HBI","date":"2015-02-09","pret":0.00487,"close":28.9}
{"ticker":"HBI","date":"2015-02-10","pret":0.01311,"close":29.2}
{"ticker":"HBI","date":"2015-02-11","pret":0.00274,"close":29.32}
{"ticker":"HBI","date":"2015-02-12","pret":0.00647,"close":29.46}
{"ticker":"HBI","date":"2015-02-13","pret":0.00812,"close":29.78}
{"ticker":"HBI","date":"2015-02-17","pret":0.00202,"close":29.49}
{"ticker":"HBI","date":"2015-02-18","pret":-0.00946,"close":29.74}
{"ticker":"HBI","date":"2015-02-19","pret":0.01147,"close":29.49}
{"ticker":"HBI","date":"2015-02-20","pret":-0.00707,"close":30.46}
{"ticker":"HBI","date":"2015-02-23","pret":0.02601,"close":30.71}
{"ticker":"HBI","date":"2015-02-24","pret":0.01276,"close":30.58}
{"ticker":"HBI","date":"2015-02-25","pret":0.00032,"close":31.27}
{"ticker":"HBI","date":"2015-02-26","pret":0.01835,"close":32.23}
{"ticker":"HBI","date":"2015-02-27","pret":0.02675,"close":31.88}
{"ticker":"HBI","date":"2015-03-02","pret":-0.00686,"close":32.2}
{"ticker":"HBI","date":"2015-03-03","pret":0.00437,"close":31.99}
{"ticker":"HBI","date":"2015-03-04","pret":-0.00281,"close":32.32}
{"ticker":"HBI","date":"2015-03-05","pret":0.01395,"close":32.14}
{"ticker":"HBI","date":"2015-03-06","pret":-0.00525,"close":32}
{"ticker":"HBI","date":"2015-03-09","pret":-0.00777,"close":32.3}
{"ticker":"HBI","date":"2015-03-10","pret":-0.00219,"close":32.05}
{"ticker":"HBI","date":"2015-03-11","pret":0.00031,"close":32.22}
{"ticker":"HBI","date":"2015-03-12","pret":0.01088,"close":32.45}
{"ticker":"HBI","date":"2015-03-13","pret":0.00309,"close":32.61}
{"ticker":"HBI","date":"2015-03-16","pret":0.02194,"close":33.64}
{"ticker":"HBI","date":"2015-03-17","pret":0.01437,"close":33.99}
{"ticker":"HBI","date":"2015-03-18","pret":0.01035,"close":34.39}
{"ticker":"HBI","date":"2015-03-19","pret":0.0082,"close":34.34}
{"ticker":"HBI","date":"2015-03-20","pret":0.00987,"close":34.18}
{"ticker":"HBI","date":"2015-03-23","pret":-0.01016,"close":34.23}
{"ticker":"HBI","date":"2015-03-24","pret":-0.00117,"close":34.13}
{"ticker":"HBI","date":"2015-03-25","pret":-0.00058,"close":33.67}
{"ticker":"HBI","date":"2015-03-26","pret":-0.01948,"close":33.46}
{"ticker":"HBI","date":"2015-03-27","pret":-0.00269,"close":33.86}
{"ticker":"HBI","date":"2015-03-30","pret":0.01719,"close":33.66}
{"ticker":"HBI","date":"2015-03-31","pret":-0.01271,"close":33.51}
{"ticker":"HBI","date":"2015-04-01","pret":-0.00238,"close":34.18}
{"ticker":"HBI","date":"2015-04-02","pret":0.01744,"close":34.14}
{"ticker":"HBI","date":"2015-04-06","pret":-0.00617,"close":34.01}
{"ticker":"HBI","date":"2015-04-07","pret":0.00236,"close":33.79}
{"ticker":"HBI","date":"2015-04-08","pret":-0.00177,"close":34.1}
{"ticker":"HBI","date":"2015-04-09","pret":0.00939,"close":34.5}
{"ticker":"HBI","date":"2015-04-10","pret":0.01017,"close":34.5}
{"ticker":"HBI","date":"2015-04-13","pret":-0.00202,"close":34.15}
{"ticker":"HBI","date":"2015-04-14","pret":-0.0137,"close":33.89}
{"ticker":"HBI","date":"2015-04-15","pret":-0.00324,"close":33.85}
{"ticker":"HBI","date":"2015-04-16","pret":-0.00561,"close":33.78}
{"ticker":"HBI","date":"2015-04-17","pret":-0.00564,"close":33.58}
{"ticker":"HBI","date":"2015-04-20","pret":0.00446,"close":33.78}
{"ticker":"HBI","date":"2015-04-21","pret":0.00237,"close":33.89}
{"ticker":"HBI","date":"2015-04-22","pret":0.00443,"close":34.12}
{"ticker":"HBI","date":"2015-04-23","pret":0.00587,"close":34.58}
{"ticker":"HBI","date":"2015-04-24","pret":-0.03153,"close":32.22}
{"ticker":"HBI","date":"2015-04-27","pret":-0.02571,"close":31.82}
{"ticker":"HBI","date":"2015-04-28","pret":-0.0191,"close":31.32}
{"ticker":"HBI","date":"2015-04-29","pret":-0.01561,"close":30.89}
{"ticker":"HBI","date":"2015-04-30","pret":-0.00968,"close":31.08}
{"ticker":"HBI","date":"2015-05-01","pret":0.00936,"close":31.43}
{"ticker":"HBI","date":"2015-05-04","pret":0.01371,"close":31.71}
{"ticker":"HBI","date":"2015-05-05","pret":0.00158,"close":31.14}
{"ticker":"HBI","date":"2015-05-06","pret":-0.01594,"close":30.96}
{"ticker":"HBI","date":"2015-05-07","pret":-0.0058,"close":31.28}
{"ticker":"HBI","date":"2015-05-08","pret":0.02269,"close":31.66}
{"ticker":"HBI","date":"2015-05-11","pret":-0.00158,"close":31.82}
{"ticker":"HBI","date":"2015-05-12","pret":0,"close":31.01}
{"ticker":"HBI","date":"2015-05-13","pret":-0.01756,"close":30.46}
{"ticker":"HBI","date":"2015-05-14","pret":-0.01166,"close":31.1}
{"ticker":"HBI","date":"2015-05-15","pret":0.02319,"close":31.31}
{"ticker":"HBI","date":"2015-05-18","pret":-0.00064,"close":31.83}
{"ticker":"HBI","date":"2015-05-19","pret":0.01392,"close":32.06}
{"ticker":"HBI","date":"2015-05-20","pret":0.00658,"close":32.21}
{"ticker":"HBI","date":"2015-05-21","pret":0.00062,"close":32.45}
{"ticker":"HBI","date":"2015-05-22","pret":0.01086,"close":32.35}
{"ticker":"HBI","date":"2015-05-26","pret":-0.00837,"close":32}
{"ticker":"HBI","date":"2015-05-27","pret":-0.0028,"close":31.95}
{"ticker":"HBI","date":"2015-05-28","pret":-0.00563,"close":31.93}
{"ticker":"HBI","date":"2015-05-29","pret":0.00376,"close":31.86}
{"ticker":"HBI","date":"2015-06-01","pret":-0.00313,"close":32.02}
{"ticker":"HBI","date":"2015-06-02","pret":0.00157,"close":31.81}
{"ticker":"HBI","date":"2015-06-03","pret":-0.00031,"close":32.03}
{"ticker":"HBI","date":"2015-06-04","pret":-0.00282,"close":32.05}
{"ticker":"HBI","date":"2015-06-05","pret":0.00407,"close":32.35}
{"ticker":"HBI","date":"2015-06-08","pret":0.01027,"close":32.3}
{"ticker":"HBI","date":"2015-06-09","pret":-0.00093,"close":32.29}
{"ticker":"HBI","date":"2015-06-10","pret":0.00556,"close":32.58}
{"ticker":"HBI","date":"2015-06-11","pret":0.00584,"close":32.5}
{"ticker":"HBI","date":"2015-06-12","pret":-0.00893,"close":32.68}
{"ticker":"HBI","date":"2015-06-15","pret":0.00278,"close":32.4}
{"ticker":"HBI","date":"2015-06-16","pret":-0.00371,"close":33.06}
{"ticker":"HBI","date":"2015-06-17","pret":0.02203,"close":32.97}
{"ticker":"HBI","date":"2015-06-18","pret":-0.00091,"close":33.55}
{"ticker":"HBI","date":"2015-06-19","pret":0.01563,"close":33.77}
{"ticker":"HBI","date":"2015-06-22","pret":0.01392,"close":34.12}
{"ticker":"HBI","date":"2015-06-23","pret":0.00616,"close":34.33}
{"ticker":"HBI","date":"2015-06-24","pret":0.00088,"close":34.11}
{"ticker":"HBI","date":"2015-06-25","pret":0.00058,"close":34.25}
{"ticker":"HBI","date":"2015-06-26","pret":0.00611,"close":34.35}
{"ticker":"HBI","date":"2015-06-29","pret":-0.01167,"close":33.38}
{"ticker":"HBI","date":"2015-06-30","pret":-0.0127,"close":33.32}
{"ticker":"HBI","date":"2015-07-01","pret":0.00089,"close":34.01}
{"ticker":"HBI","date":"2015-07-02","pret":0.01269,"close":33.96}
{"ticker":"HBI","date":"2015-07-06","pret":-0.00943,"close":33.81}
{"ticker":"HBI","date":"2015-07-07","pret":0.00089,"close":33.69}
{"ticker":"HBI","date":"2015-07-08","pret":-0.00712,"close":32.79}
{"ticker":"HBI","date":"2015-07-09","pret":-0.01078,"close":33.15}
{"ticker":"HBI","date":"2015-07-10","pret":0.00869,"close":33.69}
{"ticker":"HBI","date":"2015-07-13","pret":0.01482,"close":33.98}
{"ticker":"HBI","date":"2015-07-14","pret":-0.00029,"close":34.25}
{"ticker":"HBI","date":"2015-07-15","pret":0.00645,"close":34.03}
{"ticker":"HBI","date":"2015-07-16","pret":0.00204,"close":34}
{"ticker":"HBI","date":"2015-07-17","pret":-0.01144,"close":33.95}
{"ticker":"HBI","date":"2015-07-20","pret":0.005,"close":34.47}
{"ticker":"HBI","date":"2015-07-21","pret":0.01312,"close":34.38}
{"ticker":"HBI","date":"2015-07-22","pret":-0.00698,"close":34.33}
{"ticker":"HBI","date":"2015-07-23","pret":0.00495,"close":34}
{"ticker":"HBI","date":"2015-07-24","pret":-0.0067,"close":33.74}
{"ticker":"HBI","date":"2015-07-27","pret":-0.01859,"close":32.78}
{"ticker":"HBI","date":"2015-07-28","pret":-0.01985,"close":33.16}
{"ticker":"HBI","date":"2015-07-29","pret":0.00967,"close":33.74}
{"ticker":"HBI","date":"2015-07-30","pret":0.0009,"close":34.14}
{"ticker":"HBI","date":"2015-07-31","pret":-0.06488,"close":31.03}
{"ticker":"HBI","date":"2015-08-03","pret":-0.01259,"close":29.06}
{"ticker":"HBI","date":"2015-08-04","pret":-0.05748,"close":29.13}
{"ticker":"HBI","date":"2015-08-05","pret":0.0089,"close":28.91}
{"ticker":"HBI","date":"2015-08-06","pret":-0.01581,"close":28.79}
{"ticker":"HBI","date":"2015-08-07","pret":-0.00591,"close":28.63}
{"ticker":"HBI","date":"2015-08-10","pret":0.00278,"close":29.32}
{"ticker":"HBI","date":"2015-08-11","pret":0.00692,"close":28.81}
{"ticker":"HBI","date":"2015-08-12","pret":-0.01565,"close":29.57}
{"ticker":"HBI","date":"2015-08-13","pret":0.03985,"close":29.89}
{"ticker":"HBI","date":"2015-08-14","pret":0.00939,"close":30.32}
{"ticker":"HBI","date":"2015-08-17","pret":0.00333,"close":30.5}
{"ticker":"HBI","date":"2015-08-18","pret":0.01714,"close":30.38}
{"ticker":"HBI","date":"2015-08-19","pret":-0.00986,"close":30.9}
{"ticker":"HBI","date":"2015-08-20","pret":0.00066,"close":30.15}
{"ticker":"HBI","date":"2015-08-21","pret":-0.01663,"close":29.06}
{"ticker":"HBI","date":"2015-08-24","pret":-0.07884,"close":28.01}
{"ticker":"HBI","date":"2015-08-25","pret":0.04333,"close":28.24}
{"ticker":"HBI","date":"2015-08-26","pret":0.00347,"close":29.19}
{"ticker":"HBI","date":"2015-08-27","pret":0.02497,"close":30.01}
{"ticker":"HBI","date":"2015-08-28","pret":0.00942,"close":30.26}
{"ticker":"HBI","date":"2015-08-31","pret":0.00767,"close":30.11}
{"ticker":"HBI","date":"2015-09-01","pret":-0.02114,"close":29.38}
{"ticker":"HBI","date":"2015-09-02","pret":0.00979,"close":29.97}
{"ticker":"HBI","date":"2015-09-03","pret":0.01003,"close":29.89}
{"ticker":"HBI","date":"2015-09-04","pret":-0.01677,"close":29.57}
{"ticker":"HBI","date":"2015-09-08","pret":0.02174,"close":30.15}
{"ticker":"HBI","date":"2015-09-09","pret":0.00857,"close":29.77}
{"ticker":"HBI","date":"2015-09-10","pret":-0.02896,"close":29.76}
{"ticker":"HBI","date":"2015-09-11","pret":0.00236,"close":29.97}
{"ticker":"HBI","date":"2015-09-14","pret":0.00772,"close":29.75}
{"ticker":"HBI","date":"2015-09-15","pret":-0.00335,"close":29.91}
{"ticker":"HBI","date":"2015-09-16","pret":0.00402,"close":30.26}
{"ticker":"HBI","date":"2015-09-17","pret":0.03513,"close":30.89}
{"ticker":"HBI","date":"2015-09-18","pret":-0.01593,"close":30.01}
{"ticker":"HBI","date":"2015-09-21","pret":-0.01154,"close":30.13}
{"ticker":"HBI","date":"2015-09-22","pret":-0.01234,"close":29.92}
{"ticker":"HBI","date":"2015-09-23","pret":0.00435,"close":29.46}
{"ticker":"HBI","date":"2015-09-24","pret":-0.02333,"close":29.54}
{"ticker":"HBI","date":"2015-09-25","pret":0.02199,"close":29.35}
{"ticker":"HBI","date":"2015-09-28","pret":-0.02234,"close":28.48}
{"ticker":"HBI","date":"2015-09-29","pret":-0.02565,"close":28.03}
{"ticker":"HBI","date":"2015-09-30","pret":-0.0007,"close":28.94}
{"ticker":"HBI","date":"2015-10-01","pret":0.01672,"close":28.73}
{"ticker":"HBI","date":"2015-10-02","pret":-0.0213,"close":29.03}
{"ticker":"HBI","date":"2015-10-05","pret":0.03298,"close":29.62}
{"ticker":"HBI","date":"2015-10-06","pret":0.0129,"close":29.03}
{"ticker":"HBI","date":"2015-10-07","pret":-0.01734,"close":28.95}
{"ticker":"HBI","date":"2015-10-08","pret":-0.00792,"close":29.44}
{"ticker":"HBI","date":"2015-10-09","pret":0.01782,"close":29.44}
{"ticker":"HBI","date":"2015-10-12","pret":0.00034,"close":29.67}
{"ticker":"HBI","date":"2015-10-13","pret":0.00407,"close":29.2}
{"ticker":"HBI","date":"2015-10-14","pret":-0.01259,"close":28.79}
{"ticker":"HBI","date":"2015-10-15","pret":-0.00998,"close":28.7}
{"ticker":"HBI","date":"2015-10-16","pret":0.00242,"close":28.8}
{"ticker":"HBI","date":"2015-10-19","pret":-0.00623,"close":27.53}
{"ticker":"HBI","date":"2015-10-20","pret":-0.0451,"close":27.77}
{"ticker":"HBI","date":"2015-10-21","pret":0.02156,"close":28.01}
{"ticker":"HBI","date":"2015-10-22","pret":0.00071,"close":28.21}
{"ticker":"HBI","date":"2015-10-23","pret":0.00567,"close":27.06}
{"ticker":"HBI","date":"2015-10-26","pret":-0.06758,"close":26.97}
{"ticker":"HBI","date":"2015-10-27","pret":0.00528,"close":27.05}
{"ticker":"HBI","date":"2015-10-28","pret":0.01567,"close":27.6}
{"ticker":"HBI","date":"2015-10-29","pret":0.12475,"close":31.65}
{"ticker":"HBI","date":"2015-10-30","pret":0.03341,"close":31.94}
{"ticker":"HBI","date":"2015-11-02","pret":0.00755,"close":32.71}
{"ticker":"HBI","date":"2015-11-03","pret":0.02018,"close":33.05}
{"ticker":"HBI","date":"2015-11-04","pret":0.01978,"close":32.72}
{"ticker":"HBI","date":"2015-11-05","pret":-0.00604,"close":32.84}
{"ticker":"HBI","date":"2015-11-06","pret":-0.00425,"close":32.8}
{"ticker":"HBI","date":"2015-11-09","pret":-0.00856,"close":31.93}
{"ticker":"HBI","date":"2015-11-10","pret":-0.01985,"close":31.99}
{"ticker":"HBI","date":"2015-11-11","pret":0.00344,"close":31.48}
{"ticker":"HBI","date":"2015-11-12","pret":-0.02305,"close":31.39}
{"ticker":"HBI","date":"2015-11-13","pret":-0.01124,"close":29.9}
{"ticker":"HBI","date":"2015-11-16","pret":-0.03785,"close":30.69}
{"ticker":"HBI","date":"2015-11-17","pret":0.03072,"close":30.22}
{"ticker":"HBI","date":"2015-11-18","pret":-0.0164,"close":31.01}
{"ticker":"HBI","date":"2015-11-19","pret":0.0245,"close":30.75}
{"ticker":"HBI","date":"2015-11-20","pret":-0.00129,"close":31.37}
{"ticker":"HBI","date":"2015-11-23","pret":0.01634,"close":31.61}
{"ticker":"HBI","date":"2015-11-24","pret":-0.00286,"close":31.48}
{"ticker":"HBI","date":"2015-11-25","pret":0.00825,"close":31.53}
{"ticker":"HBI","date":"2015-11-26"}
{"ticker":"HBI","date":"2015-11-27","pret":-0.0019,"close":31.25}
{"ticker":"HBI","date":"2015-11-30","pret":-0.01275,"close":30.67}
{"ticker":"HBI","date":"2015-12-01","pret":-0.00773,"close":31.16}
{"ticker":"HBI","date":"2015-12-02","pret":0.00741,"close":30.85}
{"ticker":"HBI","date":"2015-12-03","pret":-0.00708,"close":30.17}
{"ticker":"HBI","date":"2015-12-04","pret":-0.01301,"close":31.15}
{"ticker":"HBI","date":"2015-12-07","pret":0.01398,"close":30.85}
{"ticker":"HBI","date":"2015-12-08","pret":-0.01169,"close":30.95}
{"ticker":"HBI","date":"2015-12-09","pret":0.00359,"close":30.62}
{"ticker":"HBI","date":"2015-12-10","pret":-0.00424,"close":30.43}
{"ticker":"HBI","date":"2015-12-11","pret":-0.01781,"close":29.5}
{"ticker":"HBI","date":"2015-12-14","pret":-0.01847,"close":29.38}
{"ticker":"HBI","date":"2015-12-15","pret":0.00945,"close":29.14}
{"ticker":"HBI","date":"2015-12-16","pret":-0.01796,"close":29.5}
{"ticker":"HBI","date":"2015-12-17"}
{"ticker":"HBI","date":"2015-12-18","pret":0.00068,"close":28.99}
{"ticker":"HBI","date":"2015-12-21","pret":-0.00617,"close":28.58}
{"ticker":"HBI","date":"2015-12-22","pret":-0.01385,"close":29.09}
{"ticker":"HBI","date":"2015-12-23","pret":0.02818,"close":29.16}
{"ticker":"HBI","date":"2015-12-24","pret":-0.01709,"close":28.96}
{"ticker":"HBI","date":"2015-12-28","pret":-0.00866,"close":28.88}
{"ticker":"HBI","date":"2015-12-29","pret":0.00831,"close":29.38}
{"ticker":"HBI","date":"2015-12-30","pret":0.01302,"close":29.08}
{"ticker":"HBI","date":"2015-12-31","pret":-0.00992,"close":29.43}
{"ticker":"HBI","date":"2016-01-04","pret":-0.00586,"close":29.28}
{"ticker":"HBI","date":"2016-01-05","pret":0.01748,"close":30.01}
{"ticker":"HBIO","date":"2015-01-02","pret":0.06711,"close":5.49}
{"ticker":"HBIO","date":"2015-01-05","pret":-0.02307,"close":5.33}
{"ticker":"HBIO","date":"2015-01-06","pret":0.00537,"close":5.04}
{"ticker":"HBIO","date":"2015-01-07","pret":-0.1014,"close":5.02}
{"ticker":"HBIO","date":"2015-01-08","pret":-0.00198,"close":5.02}
{"ticker":"HBIO","date":"2015-01-09","pret":0.00198,"close":5.23}
{"ticker":"HBIO","date":"2015-01-12","pret":0.03304,"close":5.4}
{"ticker":"HBIO","date":"2015-01-13","pret":0.05034,"close":5.52}
{"ticker":"HBIO","date":"2015-01-14","pret":0.00363,"close":5.53}
{"ticker":"HBIO","date":"2015-01-15","pret":-0.00363,"close":5.5}
{"ticker":"HBIO","date":"2015-01-16","pret":-0.02206,"close":5.41}
{"ticker":"HBIO","date":"2015-01-20","pret":-0.00186,"close":5.24}
{"ticker":"HBIO","date":"2015-01-21","pret":-0.02451,"close":5.25}
{"ticker":"HBIO","date":"2015-01-22","pret":0.01327,"close":5.19}
{"ticker":"HBIO","date":"2015-01-23","pret":-0.01136,"close":5.25}
{"ticker":"HBIO","date":"2015-01-26","pret":0.00948,"close":5.25}
{"ticker":"HBIO","date":"2015-01-27","pret":-0.01521,"close":5.21}
{"ticker":"HBIO","date":"2015-01-28","pret":0.01332,"close":5.28}
{"ticker":"HBIO","date":"2015-01-29","pret":-0.01141,"close":5.24}
{"ticker":"HBIO","date":"2015-01-30","pret":0.00382,"close":5.21}
{"ticker":"HBIO","date":"2015-02-02","pret":-0.01729,"close":5.15}
{"ticker":"HBIO","date":"2015-02-03","pret":-0.00388,"close":5.22}
{"ticker":"HBIO","date":"2015-02-04","pret":0.01736,"close":5.22}
{"ticker":"HBIO","date":"2015-02-05","pret":0.00382,"close":5.23}
{"ticker":"HBIO","date":"2015-02-06","pret":-0.00573,"close":5.2}
{"ticker":"HBIO","date":"2015-02-09","pret":-0.0135,"close":5.24}
{"ticker":"HBIO","date":"2015-02-10","pret":0.02682,"close":5.28}
{"ticker":"HBIO","date":"2015-02-11","pret":0.00566,"close":5.28}
{"ticker":"HBIO","date":"2015-02-12","pret":0.00375,"close":5.32}
{"ticker":"HBIO","date":"2015-02-13","pret":-0.02273,"close":5.31}
{"ticker":"HBIO","date":"2015-02-17","pret":0.01709,"close":5.32}
{"ticker":"HBIO","date":"2015-02-18","pret":0,"close":5.48}
{"ticker":"HBIO","date":"2015-02-19","pret":0.0205,"close":5.41}
{"ticker":"HBIO","date":"2015-02-20","pret":0.00368,"close":5.45}
{"ticker":"HBIO","date":"2015-02-23","pret":-0.00368,"close":5.48}
{"ticker":"HBIO","date":"2015-02-24","pret":0.00184,"close":5.58}
{"ticker":"HBIO","date":"2015-02-25","pret":0.02725,"close":5.76}
{"ticker":"HBIO","date":"2015-02-26","pret":0.03001,"close":5.55}
{"ticker":"HBIO","date":"2015-02-27","pret":-0.0318,"close":5.46}
{"ticker":"HBIO","date":"2015-03-02","pret":-0.01995,"close":5.51}
{"ticker":"HBIO","date":"2015-03-03","pret":0.00183,"close":5.78}
{"ticker":"HBIO","date":"2015-03-04","pret":0.04992,"close":5.61}
{"ticker":"HBIO","date":"2015-03-05","pret":-0.02643,"close":5.51}
{"ticker":"HBIO","date":"2015-03-06","pret":-0.02532,"close":5.58}
{"ticker":"HBIO","date":"2015-03-09","pret":0.01635,"close":5.59}
{"ticker":"HBIO","date":"2015-03-10","pret":-0.00905,"close":5.47}
{"ticker":"HBIO","date":"2015-03-11","pret":-0.01097,"close":5.3}
{"ticker":"HBIO","date":"2015-03-12","pret":-0.03175,"close":5.36}
{"ticker":"HBIO","date":"2015-03-13","pret":0.01132,"close":5.22}
{"ticker":"HBIO","date":"2015-03-16","pret":-0.02469,"close":5.39}
{"ticker":"HBIO","date":"2015-03-17","pret":0.03774,"close":5.31}
{"ticker":"HBIO","date":"2015-03-18","pret":-0.01869,"close":5.21}
{"ticker":"HBIO","date":"2015-03-19","pret":-0.02483,"close":5.27}
{"ticker":"HBIO","date":"2015-03-20","pret":0.02672,"close":5.4}
{"ticker":"HBIO","date":"2015-03-23","pret":0.00376,"close":5.38}
{"ticker":"HBIO","date":"2015-03-24","pret":0.00748,"close":5.48}
{"ticker":"HBIO","date":"2015-03-25","pret":0.0221,"close":5.43}
{"ticker":"HBIO","date":"2015-03-26","pret":-0.01468,"close":5.49}
{"ticker":"HBIO","date":"2015-03-27","pret":0.0165,"close":5.48}
{"ticker":"HBIO","date":"2015-03-30","pret":0.00905,"close":5.55}
{"ticker":"HBIO","date":"2015-03-31","pret":0,"close":5.82}
{"ticker":"HBIO","date":"2015-04-01","pret":0.0475,"close":5.84}
{"ticker":"HBIO","date":"2015-04-02","pret":0.00685,"close":6.22}
{"ticker":"HBIO","date":"2015-04-06","pret":0.06603,"close":6.29}
{"ticker":"HBIO","date":"2015-04-07","pret":0.00954,"close":6.3}
{"ticker":"HBIO","date":"2015-04-08","pret":0.00474,"close":6.5}
{"ticker":"HBIO","date":"2015-04-09","pret":0.01407,"close":6.7}
{"ticker":"HBIO","date":"2015-04-10","pret":0.04256,"close":6.59}
{"ticker":"HBIO","date":"2015-04-13","pret":-0.04879,"close":6.6}
{"ticker":"HBIO","date":"2015-04-14","pret":0.02622,"close":6.6}
{"ticker":"HBIO","date":"2015-04-15","pret":0.00758,"close":6.59}
{"ticker":"HBIO","date":"2015-04-16","pret":-0.00303,"close":6.61}
{"ticker":"HBIO","date":"2015-04-17","pret":-0.00608,"close":6.5}
{"ticker":"HBIO","date":"2015-04-20","pret":-0.00919,"close":6.35}
{"ticker":"HBIO","date":"2015-04-21","pret":-0.00772,"close":6.35}
{"ticker":"HBIO","date":"2015-04-22","pret":-0.03953,"close":6.06}
{"ticker":"HBIO","date":"2015-04-23","pret":-0.03279,"close":6.14}
{"ticker":"HBIO","date":"2015-04-24","pret":0.02632,"close":6.22}
{"ticker":"HBIO","date":"2015-04-27","pret":0.00969,"close":6.11}
{"ticker":"HBIO","date":"2015-04-28","pret":-0.02441,"close":5.84}
{"ticker":"HBIO","date":"2015-04-29","pret":-0.0455,"close":5.9}
{"ticker":"HBIO","date":"2015-04-30","pret":-0.05311,"close":5.55}
{"ticker":"HBIO","date":"2015-05-01","pret":-0.01097,"close":5.52}
{"ticker":"HBIO","date":"2015-05-04","pret":0.00733,"close":5.5}
{"ticker":"HBIO","date":"2015-05-05","pret":-0.00366,"close":5.27}
{"ticker":"HBIO","date":"2015-05-06","pret":-0.03922,"close":5.28}
{"ticker":"HBIO","date":"2015-05-07","pret":0.0057,"close":5.19}
{"ticker":"HBIO","date":"2015-05-08","pret":-0.00951,"close":5.24}
{"ticker":"HBIO","date":"2015-05-11","pret":-0.00575,"close":5.18}
{"ticker":"HBIO","date":"2015-05-12","pret":-0.00192,"close":5.24}
{"ticker":"HBIO","date":"2015-05-13","pret":0.00385,"close":5.23}
{"ticker":"HBIO","date":"2015-05-14","pret":0.00765,"close":5.4}
{"ticker":"HBIO","date":"2015-05-15","pret":0.02074,"close":5.24}
{"ticker":"HBIO","date":"2015-05-18","pret":-0.02647,"close":5.34}
{"ticker":"HBIO","date":"2015-05-19","pret":0.00191,"close":5.15}
{"ticker":"HBIO","date":"2015-05-20","pret":-0.01736,"close":5.2}
{"ticker":"HBIO","date":"2015-05-21","pret":0.00968,"close":5.26}
{"ticker":"HBIO","date":"2015-05-22","pret":0.01909,"close":5.43}
{"ticker":"HBIO","date":"2015-05-26","pret":0.02796,"close":5.62}
{"ticker":"HBIO","date":"2015-05-27","pret":0.03433,"close":5.56}
{"ticker":"HBIO","date":"2015-05-28","pret":-0.01612,"close":5.38}
{"ticker":"HBIO","date":"2015-05-29","pret":-0.03303,"close":5.6}
{"ticker":"HBIO","date":"2015-06-01","pret":0.05446,"close":5.54}
{"ticker":"HBIO","date":"2015-06-02","pret":-0.01603,"close":5.8}
{"ticker":"HBIO","date":"2015-06-03","pret":0.03354,"close":5.66}
{"ticker":"HBIO","date":"2015-06-04","pret":-0.03894,"close":5.56}
{"ticker":"HBIO","date":"2015-06-05","pret":-0.00362,"close":5.39}
{"ticker":"HBIO","date":"2015-06-08","pret":-0.02569,"close":5.36}
{"ticker":"HBIO","date":"2015-06-09","pret":0.00186,"close":5.31}
{"ticker":"HBIO","date":"2015-06-10","pret":-0.01307,"close":5.3}
{"ticker":"HBIO","date":"2015-06-11","pret":-0.01134,"close":5.3}
{"ticker":"HBIO","date":"2015-06-12","pret":-0.00572,"close":5.25}
{"ticker":"HBIO","date":"2015-06-15","pret":0.00951,"close":5.25}
{"ticker":"HBIO","date":"2015-06-16","pret":0.00378,"close":5.3}
{"ticker":"HBIO","date":"2015-06-17","pret":0,"close":5.35}
{"ticker":"HBIO","date":"2015-06-18","pret":0.00564,"close":5.3}
{"ticker":"HBIO","date":"2015-06-19","pret":0.00187,"close":5.23}
{"ticker":"HBIO","date":"2015-06-22","pret":-0.0113,"close":5.3}
{"ticker":"HBIO","date":"2015-06-23","pret":0.00942,"close":5.3}
{"ticker":"HBIO","date":"2015-06-24","pret":-0.00188,"close":5.39}
{"ticker":"HBIO","date":"2015-06-25","pret":0.01122,"close":5.72}
{"ticker":"HBIO","date":"2015-06-26","pret":0.04897,"close":5.84}
{"ticker":"HBIO","date":"2015-06-29","pret":0.0262,"close":5.66}
{"ticker":"HBIO","date":"2015-06-30","pret":-0.02443,"close":5.7}
{"ticker":"HBIO","date":"2015-07-01","pret":0.0088,"close":5.63}
{"ticker":"HBIO","date":"2015-07-02","pret":-0.00703,"close":5.3}
{"ticker":"HBIO","date":"2015-07-06","pret":-0.08269,"close":5.42}
{"ticker":"HBIO","date":"2015-07-07","pret":0.03019,"close":5.3}
{"ticker":"HBIO","date":"2015-07-08","pret":-0.02066,"close":5.09}
{"ticker":"HBIO","date":"2015-07-09","pret":-0.02498,"close":5.18}
{"ticker":"HBIO","date":"2015-07-10","pret":0.01927,"close":5.34}
{"ticker":"HBIO","date":"2015-07-13","pret":0.01703,"close":5.25}
{"ticker":"HBIO","date":"2015-07-14","pret":-0.00942,"close":5.26}
{"ticker":"HBIO","date":"2015-07-15","pret":0.00189,"close":5.16}
{"ticker":"HBIO","date":"2015-07-16","pret":-0.01524,"close":5.19}
{"ticker":"HBIO","date":"2015-07-17","pret":0,"close":5.24}
{"ticker":"HBIO","date":"2015-07-20","pret":0.01145,"close":5.05}
{"ticker":"HBIO","date":"2015-07-21","pret":-0.06264,"close":5}
{"ticker":"HBIO","date":"2015-07-22","pret":0.00202,"close":5.09}
{"ticker":"HBIO","date":"2015-07-23","pret":0.03175,"close":4.99}
{"ticker":"HBIO","date":"2015-07-24","pret":-0.02974,"close":4.83}
{"ticker":"HBIO","date":"2015-07-27","pret":-0.04107,"close":4.94}
{"ticker":"HBIO","date":"2015-07-28","pret":0.05307,"close":5.01}
{"ticker":"HBIO","date":"2015-07-29","pret":0.00397,"close":4.97}
{"ticker":"HBIO","date":"2015-07-30","pret":0.00198,"close":4.87}
{"ticker":"HBIO","date":"2015-07-31","pret":-0.04239,"close":4.89}
{"ticker":"HBIO","date":"2015-08-03","pret":0.01433,"close":4.92}
{"ticker":"HBIO","date":"2015-08-04","pret":-0.01022,"close":4.76}
{"ticker":"HBIO","date":"2015-08-05","pret":-0.02495,"close":4.67}
{"ticker":"HBIO","date":"2015-08-06","pret":-0.02128,"close":4.59}
{"ticker":"HBIO","date":"2015-08-07","pret":-0.02614,"close":4.53}
{"ticker":"HBIO","date":"2015-08-10","pret":-0.00221,"close":4.63}
{"ticker":"HBIO","date":"2015-08-11","pret":0.01537,"close":4.57}
{"ticker":"HBIO","date":"2015-08-12","pret":0,"close":4.48}
{"ticker":"HBIO","date":"2015-08-13","pret":-0.01758,"close":4.4}
{"ticker":"HBIO","date":"2015-08-14","pret":-0.03153,"close":4.53}
{"ticker":"HBIO","date":"2015-08-17","pret":0.03816,"close":4.63}
{"ticker":"HBIO","date":"2015-08-18","pret":0.00877,"close":4.47}
{"ticker":"HBIO","date":"2015-08-19","pret":-0.0288,"close":4.49}
{"ticker":"HBIO","date":"2015-08-20","pret":-0.00225,"close":4.26}
{"ticker":"HBIO","date":"2015-08-21","pret":-0.07238,"close":4.39}
{"ticker":"HBIO","date":"2015-08-24","pret":0.01442,"close":4.34}
{"ticker":"HBIO","date":"2015-08-25","pret":0.06469,"close":4.36}
{"ticker":"HBIO","date":"2015-08-26","pret":0,"close":4.56}
{"ticker":"HBIO","date":"2015-08-27","pret":0.02212,"close":4.33}
{"ticker":"HBIO","date":"2015-08-28","pret":-0.06323,"close":4.28}
{"ticker":"HBIO","date":"2015-08-31","pret":0.00233,"close":4.37}
{"ticker":"HBIO","date":"2015-09-01","pret":0,"close":4.31}
{"ticker":"HBIO","date":"2015-09-02","pret":0.02526,"close":4.43}
{"ticker":"HBIO","date":"2015-09-03","pret":0.01798,"close":4.36}
{"ticker":"HBIO","date":"2015-09-04","pret":-0.04324,"close":4.31}
{"ticker":"HBIO","date":"2015-09-08","pret":0.01615,"close":4.47}
{"ticker":"HBIO","date":"2015-09-09","pret":0.03375,"close":4.46}
{"ticker":"HBIO","date":"2015-09-10","pret":-0.02011,"close":4.5}
{"ticker":"HBIO","date":"2015-09-11","pret":0.00451,"close":4.53}
{"ticker":"HBIO","date":"2015-09-14","pret":0.01339,"close":4.54}
{"ticker":"HBIO","date":"2015-09-15","pret":0.00222,"close":4.54}
{"ticker":"HBIO","date":"2015-09-16","pret":0,"close":4.52}
{"ticker":"HBIO","date":"2015-09-17","pret":-0.00666,"close":4.52}
{"ticker":"HBIO","date":"2015-09-18","pret":-0.0112,"close":4.49}
{"ticker":"HBIO","date":"2015-09-21","pret":0.01342,"close":4.36}
{"ticker":"HBIO","date":"2015-09-22","pret":-0.0339,"close":4.25}
{"ticker":"HBIO","date":"2015-09-23","pret":-0.01622,"close":4.19}
{"ticker":"HBIO","date":"2015-09-24","pret":-0.03084,"close":4.15}
{"ticker":"HBIO","date":"2015-09-25","pret":0.0072,"close":4}
{"ticker":"HBIO","date":"2015-09-28","pret":-0.04152,"close":3.76}
{"ticker":"HBIO","date":"2015-09-29","pret":-0.06971,"close":3.74}
{"ticker":"HBIO","date":"2015-09-30","pret":0.01064,"close":3.78}
{"ticker":"HBIO","date":"2015-10-01","pret":-0.00265,"close":3.81}
{"ticker":"HBIO","date":"2015-10-02","pret":0.00529,"close":3.89}
{"ticker":"HBIO","date":"2015-10-05","pret":0.02861,"close":3.98}
{"ticker":"HBIO","date":"2015-10-06","pret":0.01274,"close":3.92}
{"ticker":"HBIO","date":"2015-10-07","pret":-0.00254,"close":4.06}
{"ticker":"HBIO","date":"2015-10-08","pret":0.0201,"close":3.86}
{"ticker":"HBIO","date":"2015-10-09","pret":-0.03287,"close":3.86}
{"ticker":"HBIO","date":"2015-10-12","pret":-0.00516,"close":3.91}
{"ticker":"HBIO","date":"2015-10-13","pret":0.00258,"close":3.86}
{"ticker":"HBIO","date":"2015-10-14","pret":-0.00258,"close":3.77}
{"ticker":"HBIO","date":"2015-10-15","pret":-0.02353,"close":3.87}
{"ticker":"HBIO","date":"2015-10-16","pret":0.02868,"close":3.78}
{"ticker":"HBIO","date":"2015-10-19","pret":-0.02868,"close":3.84}
{"ticker":"HBIO","date":"2015-10-20","pret":0.01575,"close":3.8}
{"ticker":"HBIO","date":"2015-10-21","pret":-0.00784,"close":3.75}
{"ticker":"HBIO","date":"2015-10-22","pret":-0.01055,"close":3.82}
{"ticker":"HBIO","date":"2015-10-23","pret":0.021,"close":3.72}
{"ticker":"HBIO","date":"2015-10-26","pret":-0.03435,"close":3.51}
{"ticker":"HBIO","date":"2015-10-27","pret":-0.06096,"close":3.51}
{"ticker":"HBIO","date":"2015-10-28","pret":0.0057,"close":3.71}
{"ticker":"HBIO","date":"2015-10-29","pret":0.02247,"close":3.07}
{"ticker":"HBIO","date":"2015-10-30","pret":-0.14953,"close":2.94}
{"ticker":"HBIO","date":"2015-11-02","pret":-0.04284,"close":3.06}
{"ticker":"HBIO","date":"2015-11-03","pret":0.04284,"close":3.1}
{"ticker":"HBIO","date":"2015-11-04","pret":0,"close":3.16}
{"ticker":"HBIO","date":"2015-11-05","pret":0.01917,"close":3.17}
{"ticker":"HBIO","date":"2015-11-06","pret":-0.00635,"close":3.16}
{"ticker":"HBIO","date":"2015-11-09","pret":-0.00319,"close":3.06}
{"ticker":"HBIO","date":"2015-11-10","pret":-0.01286,"close":3.07}
{"ticker":"HBIO","date":"2015-11-11","pret":-0.00976,"close":3.03}
{"ticker":"HBIO","date":"2015-11-12","pret":-0.0198,"close":2.99}
{"ticker":"HBIO","date":"2015-11-13","pret":-0.01681,"close":2.99}
{"ticker":"HBIO","date":"2015-11-16","pret":0.01012,"close":3}
{"ticker":"HBIO","date":"2015-11-17","pret":0.00669,"close":2.89}
{"ticker":"HBIO","date":"2015-11-18","pret":-0.04082,"close":2.87}
{"ticker":"HBIO","date":"2015-11-19","pret":-0.00348,"close":2.97}
{"ticker":"HBIO","date":"2015-11-20","pret":0.04096,"close":3.04}
{"ticker":"HBIO","date":"2015-11-23","pret":0.01658,"close":3.05}
{"ticker":"HBIO","date":"2015-11-24","pret":-0.0033,"close":3.09}
{"ticker":"HBIO","date":"2015-11-25","pret":0.01637,"close":3.05}
{"ticker":"HBIO","date":"2015-11-26"}
{"ticker":"HBIO","date":"2015-11-27","pret":-0.00652,"close":3.18}
{"ticker":"HBIO","date":"2015-11-30","pret":0.04474,"close":3.17}
{"ticker":"HBIO","date":"2015-12-01","pret":-0.00627,"close":3.14}
{"ticker":"HBIO","date":"2015-12-02","pret":-0.01266,"close":3.27}
{"ticker":"HBIO","date":"2015-12-03","pret":0.04057,"close":3.28}
{"ticker":"HBIO","date":"2015-12-04","pret":0.0061,"close":3.29}
{"ticker":"HBIO","date":"2015-12-07","pret":0.00304,"close":3.28}
{"ticker":"HBIO","date":"2015-12-08","pret":-0.00913,"close":3.26}
{"ticker":"HBIO","date":"2015-12-09","pret":-0.00306,"close":3.24}
{"ticker":"HBIO","date":"2015-12-10","pret":-0.00924,"close":3.23}
{"ticker":"HBIO","date":"2015-12-11","pret":-0.02508,"close":3.23}
{"ticker":"HBIO","date":"2015-12-14","pret":0.02198,"close":3.27}
{"ticker":"HBIO","date":"2015-12-15","pret":0.02151,"close":3.32}
{"ticker":"HBIO","date":"2015-12-16","pret":0.01807,"close":3.48}
{"ticker":"HBIO","date":"2015-12-17"}
{"ticker":"HBIO","date":"2015-12-18","pret":0.03519,"close":3.52}
{"ticker":"HBIO","date":"2015-12-21","pret":0.01431,"close":3.67}
{"ticker":"HBIO","date":"2015-12-22","pret":0.04445,"close":3.74}
{"ticker":"HBIO","date":"2015-12-23","pret":0.00271,"close":3.73}
{"ticker":"HBIO","date":"2015-12-24","pret":0.0081,"close":3.73}
{"ticker":"HBIO","date":"2015-12-28","pret":-0.00539,"close":3.66}
{"ticker":"HBIO","date":"2015-12-29","pret":-0.00814,"close":3.67}
{"ticker":"HBIO","date":"2015-12-30","pret":0.00272,"close":3.59}
{"ticker":"HBIO","date":"2015-12-31","pret":-0.04445,"close":3.47}
{"ticker":"HBIO","date":"2016-01-04","pret":-0.02009,"close":3.23}
{"ticker":"HBIO","date":"2016-01-05","pret":-0.06899,"close":3.18}
{"ticker":"HBNC","date":"2015-01-02","pret":0.00803,"close":25.86}
{"ticker":"HBNC","date":"2015-01-05","pret":-0.01805,"close":25.26}
{"ticker":"HBNC","date":"2015-01-06","pret":-0.02155,"close":24.56}
{"ticker":"HBNC","date":"2015-01-07","pret":-0.0273,"close":24.4}
{"ticker":"HBNC","date":"2015-01-08","pret":-0.00041,"close":24.78}
{"ticker":"HBNC","date":"2015-01-09","pret":-0.00204,"close":24.39}
{"ticker":"HBNC","date":"2015-01-12","pret":-0.0408,"close":24.09}
{"ticker":"HBNC","date":"2015-01-13","pret":0.04731,"close":24.41}
{"ticker":"HBNC","date":"2015-01-14","pret":-0.01965,"close":23.96}
{"ticker":"HBNC","date":"2015-01-15","pret":-0.01206,"close":23.63}
{"ticker":"HBNC","date":"2015-01-16","pret":-0.01433,"close":24.45}
{"ticker":"HBNC","date":"2015-01-20","pret":0.04035,"close":24.62}
{"ticker":"HBNC","date":"2015-01-21","pret":0.00852,"close":24.48}
{"ticker":"HBNC","date":"2015-01-22","pret":0.00162,"close":25.09}
{"ticker":"HBNC","date":"2015-01-23","pret":0.00242,"close":24.63}
{"ticker":"HBNC","date":"2015-01-26","pret":-0.00363,"close":24.22}
{"ticker":"HBNC","date":"2015-01-27","pret":-0.02869,"close":23.98}
{"ticker":"HBNC","date":"2015-01-28","pret":-0.00751,"close":22.92}
{"ticker":"HBNC","date":"2015-01-29","pret":-0.0658,"close":23.22}
{"ticker":"HBNC","date":"2015-01-30","pret":0.02867,"close":22.38}
{"ticker":"HBNC","date":"2015-02-02","pret":-0.02154,"close":22.5}
{"ticker":"HBNC","date":"2015-02-03","pret":-0.00089,"close":22.85}
{"ticker":"HBNC","date":"2015-02-04","pret":0.01894,"close":22.91}
{"ticker":"HBNC","date":"2015-02-05","pret":0.00044,"close":23.2}
{"ticker":"HBNC","date":"2015-02-06","pret":0.01343,"close":23.13}
{"ticker":"HBNC","date":"2015-02-09","pret":-0.01038,"close":22.9}
{"ticker":"HBNC","date":"2015-02-10","pret":0.00607,"close":22.79}
{"ticker":"HBNC","date":"2015-02-11","pret":-0.01524,"close":22.88}
{"ticker":"HBNC","date":"2015-02-12","pret":0.00438,"close":23}
{"ticker":"HBNC","date":"2015-02-13","pret":0.00479,"close":23.16}
{"ticker":"HBNC","date":"2015-02-17","pret":0.00044,"close":23.12}
{"ticker":"HBNC","date":"2015-02-18","pret":-0.00044,"close":23.02}
{"ticker":"HBNC","date":"2015-02-19","pret":0.00217,"close":22.57}
{"ticker":"HBNC","date":"2015-02-20","pret":-0.01795,"close":22.44}
{"ticker":"HBNC","date":"2015-02-23","pret":-0.01334,"close":22.47}
{"ticker":"HBNC","date":"2015-02-24","pret":0.00891,"close":22.47}
{"ticker":"HBNC","date":"2015-02-25","pret":-0.00846,"close":22.55}
{"ticker":"HBNC","date":"2015-02-26","pret":0.00179,"close":22.64}
{"ticker":"HBNC","date":"2015-02-27","pret":0.01375,"close":22.6}
{"ticker":"HBNC","date":"2015-03-02","pret":-0.00088,"close":22.81}
{"ticker":"HBNC","date":"2015-03-03","pret":0.00176,"close":22.97}
{"ticker":"HBNC","date":"2015-03-04","pret":0.00876,"close":22.8}
{"ticker":"HBNC","date":"2015-03-05","pret":-0.00218,"close":22.93}
{"ticker":"HBNC","date":"2015-03-06","pret":-0.00263,"close":22.85}
{"ticker":"HBNC","date":"2015-03-09","pret":0.00916,"close":22.98}
{"ticker":"HBNC","date":"2015-03-10","pret":-0.00043,"close":22.71}
{"ticker":"HBNC","date":"2015-03-11","pret":-0.01356,"close":22.71}
{"ticker":"HBNC","date":"2015-03-12","pret":0.01139,"close":23.58}
{"ticker":"HBNC","date":"2015-03-13","pret":0.02664,"close":23.58}
{"ticker":"HBNC","date":"2015-03-16","pret":0.00592,"close":23.8}
{"ticker":"HBNC","date":"2015-03-17","pret":-0.01486,"close":23.83}
{"ticker":"HBNC","date":"2015-03-18","pret":0.01697,"close":22.64}
{"ticker":"HBNC","date":"2015-03-19","pret":-0.04606,"close":22.92}
{"ticker":"HBNC","date":"2015-03-20","pret":0.01095,"close":23.44}
{"ticker":"HBNC","date":"2015-03-23","pret":0.01942,"close":23.18}
{"ticker":"HBNC","date":"2015-03-24","pret":0.01358,"close":22.92}
{"ticker":"HBNC","date":"2015-03-25","pret":-0.03126,"close":22.56}
{"ticker":"HBNC","date":"2015-03-26","pret":-0.01844,"close":22.61}
{"ticker":"HBNC","date":"2015-03-27","pret":0.00133,"close":22.99}
{"ticker":"HBNC","date":"2015-03-30","pret":0.01537,"close":23.67}
{"ticker":"HBNC","date":"2015-03-31","pret":0.02027,"close":23.39}
{"ticker":"HBNC","date":"2015-04-01","pret":-0.00171,"close":23.37}
{"ticker":"HBNC","date":"2015-04-02","pret":-0.00086,"close":23.3}
{"ticker":"HBNC","date":"2015-04-06","pret":-0.01423,"close":23.08}
{"ticker":"HBNC","date":"2015-04-07","pret":0.00736,"close":23.06}
{"ticker":"HBNC","date":"2015-04-08","pret":-0.00649,"close":22.85}
{"ticker":"HBNC","date":"2015-04-09","pret":0.00217,"close":23.08}
{"ticker":"HBNC","date":"2015-04-10","pret":0.00043,"close":22.89}
{"ticker":"HBNC","date":"2015-04-13","pret":-0.01263,"close":23.1}
{"ticker":"HBNC","date":"2015-04-14","pret":0.01003,"close":23.12}
{"ticker":"HBNC","date":"2015-04-15","pret":0.00303,"close":23.05}
{"ticker":"HBNC","date":"2015-04-16","pret":-0.00738,"close":23.41}
{"ticker":"HBNC","date":"2015-04-17","pret":0.01342,"close":22.93}
{"ticker":"HBNC","date":"2015-04-20","pret":-0.01429,"close":23.3}
{"ticker":"HBNC","date":"2015-04-21","pret":0.00955,"close":23.04}
{"ticker":"HBNC","date":"2015-04-22","pret":-0.00781,"close":23.03}
{"ticker":"HBNC","date":"2015-04-23","pret":-0.00262,"close":23.25}
{"ticker":"HBNC","date":"2015-04-24","pret":0.01473,"close":23.25}
{"ticker":"HBNC","date":"2015-04-27","pret":0.00215,"close":23.2}
{"ticker":"HBNC","date":"2015-04-28","pret":-0.00215,"close":23.77}
{"ticker":"HBNC","date":"2015-04-29","pret":0.02086,"close":23.92}
{"ticker":"HBNC","date":"2015-04-30","pret":0,"close":23.35}
{"ticker":"HBNC","date":"2015-05-01","pret":-0.01528,"close":23.44}
{"ticker":"HBNC","date":"2015-05-04","pret":-0.00171,"close":23.62}
{"ticker":"HBNC","date":"2015-05-05","pret":0.00811,"close":23.26}
{"ticker":"HBNC","date":"2015-05-06","pret":-0.00897,"close":23.21}
{"ticker":"HBNC","date":"2015-05-07","pret":-0.00516,"close":23.35}
{"ticker":"HBNC","date":"2015-05-08","pret":0.00644,"close":23.41}
{"ticker":"HBNC","date":"2015-05-11","pret":0,"close":23.23}
{"ticker":"HBNC","date":"2015-05-12","pret":-0.00688,"close":23.23}
{"ticker":"HBNC","date":"2015-05-13","pret":0.00645,"close":23.3}
{"ticker":"HBNC","date":"2015-05-14","pret":0.00128,"close":23.53}
{"ticker":"HBNC","date":"2015-05-15","pret":0.0081,"close":23.41}
{"ticker":"HBNC","date":"2015-05-18","pret":-0.00639,"close":23.5}
{"ticker":"HBNC","date":"2015-05-19","pret":0.00639,"close":23.83}
{"ticker":"HBNC","date":"2015-05-20","pret":0.0185,"close":24.31}
{"ticker":"HBNC","date":"2015-05-21","pret":0.00871,"close":24.27}
{"ticker":"HBNC","date":"2015-05-22","pret":0.00577,"close":24.3}
{"ticker":"HBNC","date":"2015-05-26","pret":-0.00412,"close":24.01}
{"ticker":"HBNC","date":"2015-05-27","pret":-0.01036,"close":23.96}
{"ticker":"HBNC","date":"2015-05-28","pret":-0.00627,"close":24.1}
{"ticker":"HBNC","date":"2015-05-29","pret":0.00752,"close":24}
{"ticker":"HBNC","date":"2015-06-01","pret":0.00249,"close":24.01}
{"ticker":"HBNC","date":"2015-06-02","pret":-0.00458,"close":24.09}
{"ticker":"HBNC","date":"2015-06-03","pret":0.00042,"close":24.14}
{"ticker":"HBNC","date":"2015-06-04","pret":0.00333,"close":23.89}
{"ticker":"HBNC","date":"2015-06-05","pret":-0.00291,"close":24.1}
{"ticker":"HBNC","date":"2015-06-08","pret":-0.00125,"close":24.23}
{"ticker":"HBNC","date":"2015-06-09","pret":0.01326,"close":24.21}
{"ticker":"HBNC","date":"2015-06-10","pret":0.00041,"close":25.18}
{"ticker":"HBNC","date":"2015-06-11","pret":0.03875,"close":25.45}
{"ticker":"HBNC","date":"2015-06-12","pret":0.00474,"close":25.13}
{"ticker":"HBNC","date":"2015-06-15","pret":-0.01149,"close":25.15}
{"ticker":"HBNC","date":"2015-06-16","pret":-0.00279,"close":25.41}
{"ticker":"HBNC","date":"2015-06-17","pret":0.01822,"close":25.1}
{"ticker":"HBNC","date":"2015-06-18","pret":-0.01105,"close":24.61}
{"ticker":"HBNC","date":"2015-06-19","pret":-0.02004,"close":25.49}
{"ticker":"HBNC","date":"2015-06-22","pret":0.03188,"close":25}
{"ticker":"HBNC","date":"2015-06-23","pret":-0.02381,"close":25.26}
{"ticker":"HBNC","date":"2015-06-24","pret":0.0092,"close":25.44}
{"ticker":"HBNC","date":"2015-06-25","pret":0.01147,"close":25.58}
{"ticker":"HBNC","date":"2015-06-26","pret":0.00706,"close":26.03}
{"ticker":"HBNC","date":"2015-06-29","pret":0.00429,"close":25.05}
{"ticker":"HBNC","date":"2015-06-30","pret":-0.01647,"close":24.96}
{"ticker":"HBNC","date":"2015-07-01","pret":-0.00595,"close":25.32}
{"ticker":"HBNC","date":"2015-07-02","pret":0.00555,"close":24.97}
{"ticker":"HBNC","date":"2015-07-06","pret":-0.01595,"close":24.81}
{"ticker":"HBNC","date":"2015-07-07","pret":-0.00767,"close":24.55}
{"ticker":"HBNC","date":"2015-07-08","pret":-0.01018,"close":24.8}
{"ticker":"HBNC","date":"2015-07-09","pret":0.02266,"close":25.12}
{"ticker":"HBNC","date":"2015-07-10","pret":0.01509,"close":25.95}
{"ticker":"HBNC","date":"2015-07-13","pret":0.01641,"close":26.15}
{"ticker":"HBNC","date":"2015-07-14","pret":0.01194,"close":25.6}
{"ticker":"HBNC","date":"2015-07-15","pret":-0.01973,"close":25.56}
{"ticker":"HBNC","date":"2015-07-16","pret":-0.00078,"close":25.69}
{"ticker":"HBNC","date":"2015-07-17","pret":0.00078,"close":25.22}
{"ticker":"HBNC","date":"2015-07-20","pret":-0.01496,"close":25.3}
{"ticker":"HBNC","date":"2015-07-21","pret":0.00829,"close":25.13}
{"ticker":"HBNC","date":"2015-07-22","pret":-0.00909,"close":24.91}
{"ticker":"HBNC","date":"2015-07-23","pret":-0.02045,"close":23.61}
{"ticker":"HBNC","date":"2015-07-24","pret":-0.04897,"close":23.91}
{"ticker":"HBNC","date":"2015-07-27","pret":0.01478,"close":25.14}
{"ticker":"HBNC","date":"2015-07-28","pret":0.05305,"close":25.17}
{"ticker":"HBNC","date":"2015-07-29","pret":0.00198,"close":24.65}
{"ticker":"HBNC","date":"2015-07-30","pret":-0.02409,"close":25}
{"ticker":"HBNC","date":"2015-07-31","pret":0.02051,"close":24.26}
{"ticker":"HBNC","date":"2015-08-03","pret":-0.03772,"close":24.41}
{"ticker":"HBNC","date":"2015-08-04","pret":0.00659,"close":24.78}
{"ticker":"HBNC","date":"2015-08-05","pret":0.01629,"close":24.92}
{"ticker":"HBNC","date":"2015-08-06","pret":0.00604,"close":25.04}
{"ticker":"HBNC","date":"2015-08-07","pret":0.00601,"close":25.11}
{"ticker":"HBNC","date":"2015-08-10","pret":0.00914,"close":25.2}
{"ticker":"HBNC","date":"2015-08-11","pret":-0.00555,"close":25}
{"ticker":"HBNC","date":"2015-08-12","pret":-0.0112,"close":25.06}
{"ticker":"HBNC","date":"2015-08-13","pret":0.00241,"close":24.85}
{"ticker":"HBNC","date":"2015-08-14","pret":-0.00684,"close":24.85}
{"ticker":"HBNC","date":"2015-08-17","pret":0.00242,"close":24.94}
{"ticker":"HBNC","date":"2015-08-18","pret":-0.00972,"close":24.87}
{"ticker":"HBNC","date":"2015-08-19","pret":0.01334,"close":25.16}
{"ticker":"HBNC","date":"2015-08-20","pret":-0.00241,"close":24.32}
{"ticker":"HBNC","date":"2015-08-21","pret":-0.04109,"close":24.3}
{"ticker":"HBNC","date":"2015-08-24","pret":-0.02334,"close":23.14}
{"ticker":"HBNC","date":"2015-08-25","pret":0.02585,"close":22.6}
{"ticker":"HBNC","date":"2015-08-26","pret":-0.03621,"close":23.26}
{"ticker":"HBNC","date":"2015-08-27","pret":0.01464,"close":23.32}
{"ticker":"HBNC","date":"2015-08-28","pret":-0.00816,"close":23.57}
{"ticker":"HBNC","date":"2015-08-31","pret":0.0073,"close":23.63}
{"ticker":"HBNC","date":"2015-09-01","pret":0,"close":23.57}
{"ticker":"HBNC","date":"2015-09-02","pret":0.0241,"close":23.78}
{"ticker":"HBNC","date":"2015-09-03","pret":-0.00209,"close":23.66}
{"ticker":"HBNC","date":"2015-09-04","pret":-0.01646,"close":23.58}
{"ticker":"HBNC","date":"2015-09-08","pret":0.01058,"close":23.88}
{"ticker":"HBNC","date":"2015-09-09","pret":0.0138,"close":23.96}
{"ticker":"HBNC","date":"2015-09-10","pret":-0.00333,"close":23.95}
{"ticker":"HBNC","date":"2015-09-11","pret":-0.00837,"close":23.98}
{"ticker":"HBNC","date":"2015-09-14","pret":0.0092,"close":24.22}
{"ticker":"HBNC","date":"2015-09-15","pret":0.0054,"close":24.26}
{"ticker":"HBNC","date":"2015-09-16","pret":0.00496,"close":24.44}
{"ticker":"HBNC","date":"2015-09-17","pret":0.00657,"close":24.68}
{"ticker":"HBNC","date":"2015-09-18","pret":0.00694,"close":24.79}
{"ticker":"HBNC","date":"2015-09-21","pret":0.01613,"close":25.29}
{"ticker":"HBNC","date":"2015-09-22","pret":0.00638,"close":25.06}
{"ticker":"HBNC","date":"2015-09-23","pret":-0.00878,"close":25.31}
{"ticker":"HBNC","date":"2015-09-24","pret":0.01275,"close":25.29}
{"ticker":"HBNC","date":"2015-09-25","pret":-0.0004,"close":25.05}
{"ticker":"HBNC","date":"2015-09-28","pret":-0.01275,"close":24.15}
{"ticker":"HBNC","date":"2015-09-29","pret":-0.02683,"close":23.74}
{"ticker":"HBNC","date":"2015-09-30","pret":-0.01746,"close":23.75}
{"ticker":"HBNC","date":"2015-10-01","pret":-0.00126,"close":23.58}
{"ticker":"HBNC","date":"2015-10-02","pret":-0.00336,"close":23.96}
{"ticker":"HBNC","date":"2015-10-05","pret":0.01422,"close":24.37}
{"ticker":"HBNC","date":"2015-10-06","pret":0.00497,"close":23.92}
{"ticker":"HBNC","date":"2015-10-07","pret":0.00946,"close":24.15}
{"ticker":"HBNC","date":"2015-10-08","pret":-0.00698,"close":24.53}
{"ticker":"HBNC","date":"2015-10-09","pret":0.01392,"close":24.58}
{"ticker":"HBNC","date":"2015-10-12","pret":0.00608,"close":25.42}
{"ticker":"HBNC","date":"2015-10-13","pret":0.0204,"close":25.38}
{"ticker":"HBNC","date":"2015-10-14","pret":0.00237,"close":25.23}
{"ticker":"HBNC","date":"2015-10-15","pret":0.00394,"close":26}
{"ticker":"HBNC","date":"2015-10-16","pret":0.02755,"close":26.45}
{"ticker":"HBNC","date":"2015-10-19","pret":0.00458,"close":26.53}
{"ticker":"HBNC","date":"2015-10-20","pret":0.00835,"close":26.49}
{"ticker":"HBNC","date":"2015-10-21","pret":0.00452,"close":26.5}
{"ticker":"HBNC","date":"2015-10-22","pret":0.00338,"close":26.64}
{"ticker":"HBNC","date":"2015-10-23","pret":-0.003,"close":27.09}
{"ticker":"HBNC","date":"2015-10-26","pret":0.02047,"close":27.08}
{"ticker":"HBNC","date":"2015-10-27","pret":-0.00739,"close":26.53}
{"ticker":"HBNC","date":"2015-10-28","pret":-0.01345,"close":27.05}
{"ticker":"HBNC","date":"2015-10-29","pret":0.01345,"close":26.85}
{"ticker":"HBNC","date":"2015-10-30","pret":-0.00037,"close":26.1}
{"ticker":"HBNC","date":"2015-11-02","pret":-0.03937,"close":27.11}
{"ticker":"HBNC","date":"2015-11-03","pret":0.04344,"close":27.08}
{"ticker":"HBNC","date":"2015-11-04","pret":0.01286,"close":27.04}
{"ticker":"HBNC","date":"2015-11-05","pret":-0.01619,"close":26.99}
{"ticker":"HBNC","date":"2015-11-06","pret":-0.00111,"close":27.13}
{"ticker":"HBNC","date":"2015-11-09","pret":0.00148,"close":26.5}
{"ticker":"HBNC","date":"2015-11-10","pret":-0.00111,"close":26.57}
{"ticker":"HBNC","date":"2015-11-11","pret":-0.01082,"close":26.75}
{"ticker":"HBNC","date":"2015-11-12","pret":-0.00414,"close":26.59}
{"ticker":"HBNC","date":"2015-11-13","pret":-0.00453,"close":26.9}
{"ticker":"HBNC","date":"2015-11-16","pret":0.01353,"close":27.1}
{"ticker":"HBNC","date":"2015-11-17","pret":0.01188,"close":27.35}
{"ticker":"HBNC","date":"2015-11-18","pret":0.01137,"close":26.75}
{"ticker":"HBNC","date":"2015-11-19","pret":-0.01804,"close":26.91}
{"ticker":"HBNC","date":"2015-11-20","pret":0.0063,"close":27.09}
{"ticker":"HBNC","date":"2015-11-23","pret":0.00332,"close":27.15}
{"ticker":"HBNC","date":"2015-11-24","pret":-0.00479,"close":27.31}
{"ticker":"HBNC","date":"2015-11-25","pret":0.01359,"close":27.62}
{"ticker":"HBNC","date":"2015-11-26"}
{"ticker":"HBNC","date":"2015-11-27","pret":0.004,"close":27.74}
{"ticker":"HBNC","date":"2015-11-30","pret":0.00724,"close":27.53}
{"ticker":"HBNC","date":"2015-12-01","pret":-0.00108,"close":27.65}
{"ticker":"HBNC","date":"2015-12-02","pret":-0.00325,"close":27.06}
{"ticker":"HBNC","date":"2015-12-03","pret":-0.02123,"close":27.4}
{"ticker":"HBNC","date":"2015-12-04","pret":0.01323,"close":27.98}
{"ticker":"HBNC","date":"2015-12-07","pret":0.01773,"close":27.54}
{"ticker":"HBNC","date":"2015-12-08","pret":-0.01518,"close":27.45}
{"ticker":"HBNC","date":"2015-12-09","pret":-0.0143,"close":26.79}
{"ticker":"HBNC","date":"2015-12-10","pret":-0.0104,"close":26.54}
{"ticker":"HBNC","date":"2015-12-11","pret":-0.02571,"close":25.92}
{"ticker":"HBNC","date":"2015-12-14","pret":-0.0073,"close":26.17}
{"ticker":"HBNC","date":"2015-12-15","pret":0.01759,"close":26.88}
{"ticker":"HBNC","date":"2015-12-16","pret":0.02286,"close":27.45}
{"ticker":"HBNC","date":"2015-12-17"}
{"ticker":"HBNC","date":"2015-12-18","pret":0.00444,"close":27.49}
{"ticker":"HBNC","date":"2015-12-21","pret":0.01174,"close":27.59}
{"ticker":"HBNC","date":"2015-12-22","pret":0.00871,"close":27.67}
{"ticker":"HBNC","date":"2015-12-23","pret":-0.00108,"close":27.81}
{"ticker":"HBNC","date":"2015-12-24","pret":-0.0238,"close":27.55}
{"ticker":"HBNC","date":"2015-12-28","pret":0.01726,"close":27.62}
{"ticker":"HBNC","date":"2015-12-29","pret":0.01159,"close":28.04}
{"ticker":"HBNC","date":"2015-12-30","pret":0.02348,"close":28.15}
{"ticker":"HBNC","date":"2015-12-31","pret":-0.01631,"close":27.96}
{"ticker":"HBNC","date":"2016-01-04","pret":-0.01404,"close":27.61}
{"ticker":"HBNC","date":"2016-01-05","pret":0.00217,"close":27.88}
{"ticker":"HBOS","date":"2015-01-02","pret":-0.01198,"close":25.59}
{"ticker":"HBOS","date":"2015-01-05","pret":-0.0078,"close":25.24}
{"ticker":"HBOS","date":"2015-01-06","pret":-0.00708,"close":24.49}
{"ticker":"HBOS","date":"2015-01-07","pret":-0.02881,"close":25.46}
{"ticker":"HBOS","date":"2015-01-08","pret":0.03275,"close":25.59}
{"ticker":"HBOS","date":"2015-01-09","pret":0.00275,"close":25.42}
{"ticker":"HBOS","date":"2015-01-12","pret":-0.01143,"close":24.98}
{"ticker":"HBOS","date":"2015-01-13","pret":-0.00756,"close":24.82}
{"ticker":"HBOS","date":"2015-01-14","pret":-0.02098,"close":24.55}
{"ticker":"HBOS","date":"2015-01-15","pret":0.00122,"close":24.23}
{"ticker":"HBOS","date":"2015-01-16","pret":-0.01106,"close":24.61}
{"ticker":"HBOS","date":"2015-01-20","pret":0.01998,"close":24.4}
{"ticker":"HBOS","date":"2015-01-21","pret":-0.01957,"close":24.23}
{"ticker":"HBOS","date":"2015-01-22","pret":0,"close":24.79}
{"ticker":"HBOS","date":"2015-01-23","pret":-0.01243,"close":24.32}
{"ticker":"HBOS","date":"2015-01-26","pret":0.00954,"close":24.3}
{"ticker":"HBOS","date":"2015-01-27","pret":0.0033,"close":24.19}
{"ticker":"HBOS","date":"2015-01-28","pret":0.00206,"close":23.85}
{"ticker":"HBOS","date":"2015-01-29","pret":-0.02159,"close":23.89}
{"ticker":"HBOS","date":"2015-01-30","pret":-0.00589,"close":23.97}
{"ticker":"HBOS","date":"2015-02-02","pret":0.00253,"close":24.23}
{"ticker":"HBOS","date":"2015-02-03","pret":0,"close":24.3}
{"ticker":"HBOS","date":"2015-02-04","pret":0.02946,"close":24.2}
{"ticker":"HBOS","date":"2015-02-05","pret":-0.00164,"close":24.6}
{"ticker":"HBOS","date":"2015-02-06","pret":0.01504,"close":24.74}
{"ticker":"HBOS","date":"2015-02-09","pret":0.00121,"close":24.4}
{"ticker":"HBOS","date":"2015-02-10","pret":-0.0142,"close":24.51}
{"ticker":"HBOS","date":"2015-02-11","pret":0.00122,"close":24.45}
{"ticker":"HBOS","date":"2015-02-12","pret":0.00407,"close":24.7}
{"ticker":"HBOS","date":"2015-02-13","pret":-0.00407,"close":24.84}
{"ticker":"HBOS","date":"2015-02-17","pret":0.01378,"close":25.2}
{"ticker":"HBOS","date":"2015-02-18","pret":0.01041,"close":25.29}
{"ticker":"HBOS","date":"2015-02-19","pret":0.0012,"close":25.29}
{"ticker":"HBOS","date":"2015-02-20","pret":0.00753,"close":25.11}
{"ticker":"HBOS","date":"2015-02-23","pret":-0.00833,"close":25.38}
{"ticker":"HBOS","date":"2015-02-24","pret":0.00991,"close":25.68}
{"ticker":"HBOS","date":"2015-02-25","pret":0.01332,"close":25.7}
{"ticker":"HBOS","date":"2015-02-26","pret":0.00078,"close":25.93}
{"ticker":"HBOS","date":"2015-02-27","pret":0.01925,"close":25.89}
{"ticker":"HBOS","date":"2015-03-02","pret":-0.01228,"close":25.82}
{"ticker":"HBOS","date":"2015-03-03","pret":-0.00193,"close":25.83}
{"ticker":"HBOS","date":"2015-03-04","pret":-0.00621,"close":25.84}
{"ticker":"HBOS","date":"2015-03-05","pret":-0.00507,"close":25.8}
{"ticker":"HBOS","date":"2015-03-06","pret":0.00741,"close":25.98}
{"ticker":"HBOS","date":"2015-03-09","pret":0.01005,"close":26.24}
{"ticker":"HBOS","date":"2015-03-10","pret":0.00154,"close":26.03}
{"ticker":"HBOS","date":"2015-03-11","pret":-0.00038,"close":25.95}
{"ticker":"HBOS","date":"2015-03-12","pret":-0.00154,"close":26.3}
{"ticker":"HBOS","date":"2015-03-13","pret":0.01147,"close":26.14}
{"ticker":"HBOS","date":"2015-03-16","pret":0.0019,"close":26.4}
{"ticker":"HBOS","date":"2015-03-17","pret":-0.00342,"close":26.38}
{"ticker":"HBOS","date":"2015-03-18","pret":0.00418,"close":26.45}
{"ticker":"HBOS","date":"2015-03-19","pret":-0.0019,"close":26.39}
{"ticker":"HBOS","date":"2015-03-20","pret":0.00228,"close":26.69}
{"ticker":"HBOS","date":"2015-03-23","pret":0.0143,"close":26.84}
{"ticker":"HBOS","date":"2015-03-24","pret":0.00522,"close":26.97}
{"ticker":"HBOS","date":"2015-03-25","pret":-0.00149,"close":26.71}
{"ticker":"HBOS","date":"2015-03-26","pret":-0.01274,"close":26.73}
{"ticker":"HBOS","date":"2015-03-27","pret":0.01013,"close":26.83}
{"ticker":"HBOS","date":"2015-03-30","pret":0.0067,"close":26.98}
{"ticker":"HBOS","date":"2015-03-31","pret":-0.00037,"close":27.23}
{"ticker":"HBOS","date":"2015-04-01","pret":0.02056,"close":27.19}
{"ticker":"HBOS","date":"2015-04-02","pret":-0.00949,"close":27.63}
{"ticker":"HBOS","date":"2015-04-06","pret":0.01854,"close":27.64}
{"ticker":"HBOS","date":"2015-04-07","pret":0.00072,"close":27.93}
{"ticker":"HBOS","date":"2015-04-08","pret":0.01748,"close":27.82}
{"ticker":"HBOS","date":"2015-04-09","pret":-0.01353,"close":27.56}
{"ticker":"HBOS","date":"2015-04-10","pret":-0.01117,"close":27.38}
{"ticker":"HBOS","date":"2015-04-13","pret":-0.01057,"close":27.65}
{"ticker":"HBOS","date":"2015-04-14","pret":0.01057,"close":27.49}
{"ticker":"HBOS","date":"2015-04-15","pret":-0.00327,"close":28.04}
{"ticker":"HBOS","date":"2015-04-16","pret":0.02123,"close":28.01}
{"ticker":"HBOS","date":"2015-04-17","pret":-0.0093,"close":27.48}
{"ticker":"HBOS","date":"2015-04-20","pret":-0.01411,"close":27.85}
{"ticker":"HBOS","date":"2015-04-21","pret":0.01698,"close":27.96}
{"ticker":"HBOS","date":"2015-04-22","pret":0.00714,"close":28.08}
{"ticker":"HBOS","date":"2015-04-23","pret":-0.00285,"close":28.1}
{"ticker":"HBOS","date":"2015-04-24","pret":-0.00036,"close":27.77}
{"ticker":"HBOS","date":"2015-04-27","pret":-0.00286,"close":27.71}
{"ticker":"HBOS","date":"2015-04-28","pret":-0.01261,"close":28.05}
{"ticker":"HBOS","date":"2015-04-29","pret":0.01475,"close":27.89}
{"ticker":"HBOS","date":"2015-04-30","pret":-0.0025,"close":27.5}
{"ticker":"HBOS","date":"2015-05-01","pret":-0.01406,"close":27.15}
{"ticker":"HBOS","date":"2015-05-04","pret":-0.01832,"close":27.64}
{"ticker":"HBOS","date":"2015-05-05","pret":0.0205,"close":27.37}
{"ticker":"HBOS","date":"2015-05-06","pret":-0.0146,"close":27.71}
{"ticker":"HBOS","date":"2015-05-07","pret":0.0117,"close":27.49}
{"ticker":"HBOS","date":"2015-05-08","pret":-0.00073,"close":27.4}
{"ticker":"HBOS","date":"2015-05-11","pret":-0.00657,"close":27.27}
{"ticker":"HBOS","date":"2015-05-12","pret":-0.0011,"close":27}
{"ticker":"HBOS","date":"2015-05-13","pret":-0.01365,"close":26.96}
{"ticker":"HBOS","date":"2015-05-14","pret":0.00666,"close":27.3}
{"ticker":"HBOS","date":"2015-05-15","pret":0.01137,"close":27.08}
{"ticker":"HBOS","date":"2015-05-18","pret":-0.01211,"close":27.47}
{"ticker":"HBOS","date":"2015-05-19","pret":0.0143,"close":27.39}
{"ticker":"HBOS","date":"2015-05-20","pret":-0.00474,"close":27.35}
{"ticker":"HBOS","date":"2015-05-21","pret":-0.00808,"close":27.28}
{"ticker":"HBOS","date":"2015-05-22","pret":0.00954,"close":27.35}
{"ticker":"HBOS","date":"2015-05-26","pret":-0.0011,"close":27.17}
{"ticker":"HBOS","date":"2015-05-27","pret":-0.00146,"close":27.33}
{"ticker":"HBOS","date":"2015-05-28","pret":-0.00735,"close":27.28}
{"ticker":"HBOS","date":"2015-05-29","pret":0.00074,"close":27.07}
{"ticker":"HBOS","date":"2015-06-01","pret":0.00111,"close":27.04}
{"ticker":"HBOS","date":"2015-06-02","pret":-0.00332,"close":27.95}
{"ticker":"HBOS","date":"2015-06-03","pret":0.0302,"close":28.1}
{"ticker":"HBOS","date":"2015-06-04","pret":0.00322,"close":27.56}
{"ticker":"HBOS","date":"2015-06-05","pret":-0.01476,"close":28.13}
{"ticker":"HBOS","date":"2015-06-08","pret":0.01975,"close":28.11}
{"ticker":"HBOS","date":"2015-06-09","pret":-0.00463,"close":28.24}
{"ticker":"HBOS","date":"2015-06-10","pret":0.01172,"close":28.86}
{"ticker":"HBOS","date":"2015-06-11","pret":0.01472,"close":28.86}
{"ticker":"HBOS","date":"2015-06-12","pret":0.0052,"close":28.68}
{"ticker":"HBOS","date":"2015-06-15","pret":-0.00799,"close":28.84}
{"ticker":"HBOS","date":"2015-06-16","pret":0.00903,"close":29.13}
{"ticker":"HBOS","date":"2015-06-17","pret":0.00689,"close":28.51}
{"ticker":"HBOS","date":"2015-06-18","pret":-0.00862,"close":29.34}
{"ticker":"HBOS","date":"2015-06-19","pret":0.00793,"close":29.56}
{"ticker":"HBOS","date":"2015-06-22","pret":0.01365,"close":29.65}
{"ticker":"HBOS","date":"2015-06-23","pret":0.00473,"close":30.15}
{"ticker":"HBOS","date":"2015-06-24","pret":0.0154,"close":30.1}
{"ticker":"HBOS","date":"2015-06-25","pret":0.00893,"close":30.52}
{"ticker":"HBOS","date":"2015-06-26","pret":0.0046,"close":30.88}
{"ticker":"HBOS","date":"2015-06-29","pret":0.00946,"close":30.05}
{"ticker":"HBOS","date":"2015-06-30","pret":-0.02431,"close":30.18}
{"ticker":"HBOS","date":"2015-07-01"}
{"ticker":"HBOS","date":"2015-07-02"}
{"ticker":"HBOS","date":"2015-07-06"}
{"ticker":"HBOS","date":"2015-07-07"}
{"ticker":"HBOS","date":"2015-07-08"}
{"ticker":"HBOS","date":"2015-07-09"}
{"ticker":"HBOS","date":"2015-07-10"}
{"ticker":"HBOS","date":"2015-07-13"}
{"ticker":"HBOS","date":"2015-07-14"}
{"ticker":"HBOS","date":"2015-07-15"}
{"ticker":"HBOS","date":"2015-07-16"}
{"ticker":"HBOS","date":"2015-07-17"}
{"ticker":"HBOS","date":"2015-07-20"}
{"ticker":"HBOS","date":"2015-07-21"}
{"ticker":"HBOS","date":"2015-07-22"}
{"ticker":"HBOS","date":"2015-07-23"}
{"ticker":"HBOS","date":"2015-07-24"}
{"ticker":"HBOS","date":"2015-07-27"}
{"ticker":"HBOS","date":"2015-07-28"}
{"ticker":"HBOS","date":"2015-07-29"}
{"ticker":"HBOS","date":"2015-07-30"}
{"ticker":"HBOS","date":"2015-07-31"}
{"ticker":"HBOS","date":"2015-08-03"}
{"ticker":"HBOS","date":"2015-08-04"}
{"ticker":"HBOS","date":"2015-08-05"}
{"ticker":"HBOS","date":"2015-08-06"}
{"ticker":"HBOS","date":"2015-08-07"}
{"ticker":"HBOS","date":"2015-08-10"}
{"ticker":"HBOS","date":"2015-08-11"}
{"ticker":"HBOS","date":"2015-08-12"}
{"ticker":"HBOS","date":"2015-08-13"}
{"ticker":"HBOS","date":"2015-08-14"}
{"ticker":"HBOS","date":"2015-08-17"}
{"ticker":"HBOS","date":"2015-08-18"}
{"ticker":"HBOS","date":"2015-08-19"}
{"ticker":"HBOS","date":"2015-08-20"}
{"ticker":"HBOS","date":"2015-08-21"}
{"ticker":"HBOS","date":"2015-08-24"}
{"ticker":"HBOS","date":"2015-08-25"}
{"ticker":"HBOS","date":"2015-08-26"}
{"ticker":"HBOS","date":"2015-08-27"}
{"ticker":"HBOS","date":"2015-08-28"}
{"ticker":"HBOS","date":"2015-08-31"}
{"ticker":"HBOS","date":"2015-09-01"}
{"ticker":"HBOS","date":"2015-09-02"}
{"ticker":"HBOS","date":"2015-09-03"}
{"ticker":"HBOS","date":"2015-09-04"}
{"ticker":"HBOS","date":"2015-09-08"}
{"ticker":"HBOS","date":"2015-09-09"}
{"ticker":"HBOS","date":"2015-09-10"}
{"ticker":"HBOS","date":"2015-09-11"}
{"ticker":"HBOS","date":"2015-09-14"}
{"ticker":"HBOS","date":"2015-09-15"}
{"ticker":"HBOS","date":"2015-09-16"}
{"ticker":"HBOS","date":"2015-09-17"}
{"ticker":"HBOS","date":"2015-09-18"}
{"ticker":"HBOS","date":"2015-09-21"}
{"ticker":"HBOS","date":"2015-09-22"}
{"ticker":"HBOS","date":"2015-09-23"}
{"ticker":"HBOS","date":"2015-09-24"}
{"ticker":"HBOS","date":"2015-09-25"}
{"ticker":"HBOS","date":"2015-09-28"}
{"ticker":"HBOS","date":"2015-09-29"}
{"ticker":"HBOS","date":"2015-09-30"}
{"ticker":"HBOS","date":"2015-10-01"}
{"ticker":"HBOS","date":"2015-10-02"}
{"ticker":"HBOS","date":"2015-10-05"}
{"ticker":"HBOS","date":"2015-10-06"}
{"ticker":"HBOS","date":"2015-10-07"}
{"ticker":"HBOS","date":"2015-10-08"}
{"ticker":"HBOS","date":"2015-10-09"}
{"ticker":"HBOS","date":"2015-10-12"}
{"ticker":"HBOS","date":"2015-10-13"}
{"ticker":"HBOS","date":"2015-10-14"}
{"ticker":"HBOS","date":"2015-10-15"}
{"ticker":"HBOS","date":"2015-10-16"}
{"ticker":"HBOS","date":"2015-10-19"}
{"ticker":"HBOS","date":"2015-10-20"}
{"ticker":"HBOS","date":"2015-10-21"}
{"ticker":"HBOS","date":"2015-10-22"}
{"ticker":"HBOS","date":"2015-10-23"}
{"ticker":"HBOS","date":"2015-10-26"}
{"ticker":"HBOS","date":"2015-10-27"}
{"ticker":"HBOS","date":"2015-10-28"}
{"ticker":"HBOS","date":"2015-10-29"}
{"ticker":"HBOS","date":"2015-10-30"}
{"ticker":"HBOS","date":"2015-11-02"}
{"ticker":"HBOS","date":"2015-11-03"}
{"ticker":"HBOS","date":"2015-11-04"}
{"ticker":"HBOS","date":"2015-11-05"}
{"ticker":"HBOS","date":"2015-11-06"}
{"ticker":"HBOS","date":"2015-11-09"}
{"ticker":"HBOS","date":"2015-11-10"}
{"ticker":"HBOS","date":"2015-11-11"}
{"ticker":"HBOS","date":"2015-11-12"}
{"ticker":"HBOS","date":"2015-11-13"}
{"ticker":"HBOS","date":"2015-11-16"}
{"ticker":"HBOS","date":"2015-11-17"}
{"ticker":"HBOS","date":"2015-11-18"}
{"ticker":"HBOS","date":"2015-11-19"}
{"ticker":"HBOS","date":"2015-11-20"}
{"ticker":"HBOS","date":"2015-11-23"}
{"ticker":"HBOS","date":"2015-11-24"}
{"ticker":"HBOS","date":"2015-11-25"}
{"ticker":"HBOS","date":"2015-11-26"}
{"ticker":"HBOS","date":"2015-11-27"}
{"ticker":"HBOS","date":"2015-11-30"}
{"ticker":"HBOS","date":"2015-12-01"}
{"ticker":"HBOS","date":"2015-12-02"}
{"ticker":"HBOS","date":"2015-12-03"}
{"ticker":"HBOS","date":"2015-12-04"}
{"ticker":"HBOS","date":"2015-12-07"}
{"ticker":"HBOS","date":"2015-12-08"}
{"ticker":"HBOS","date":"2015-12-09"}
{"ticker":"HBOS","date":"2015-12-10"}
{"ticker":"HBOS","date":"2015-12-11"}
{"ticker":"HBOS","date":"2015-12-14"}
{"ticker":"HBOS","date":"2015-12-15"}
{"ticker":"HBOS","date":"2015-12-16"}
{"ticker":"HBOS","date":"2015-12-17"}
{"ticker":"HBOS","date":"2015-12-18"}
{"ticker":"HBOS","date":"2015-12-21"}
{"ticker":"HBOS","date":"2015-12-22"}
{"ticker":"HBOS","date":"2015-12-23"}
{"ticker":"HBOS","date":"2015-12-24"}
{"ticker":"HBOS","date":"2015-12-28"}
{"ticker":"HBOS","date":"2015-12-29"}
{"ticker":"HBOS","date":"2015-12-30"}
{"ticker":"HBOS","date":"2015-12-31"}
{"ticker":"HBOS","date":"2016-01-04"}
{"ticker":"HBOS","date":"2016-01-05"}
{"ticker":"HCA","date":"2015-01-02","pret":-0.00808,"close":73.97}
{"ticker":"HCA","date":"2015-01-05","pret":-0.00014,"close":71.81}
{"ticker":"HCA","date":"2015-01-06","pret":-0.02798,"close":71.69}
{"ticker":"HCA","date":"2015-01-07","pret":0.00817,"close":72.99}
{"ticker":"HCA","date":"2015-01-08","pret":0.01764,"close":74.93}
{"ticker":"HCA","date":"2015-01-09","pret":0.01333,"close":74.65}
{"ticker":"HCA","date":"2015-01-12","pret":0.01526,"close":72.2}
{"ticker":"HCA","date":"2015-01-13","pret":-0.03745,"close":72.14}
{"ticker":"HCA","date":"2015-01-14","pret":-0.02563,"close":70.46}
{"ticker":"HCA","date":"2015-01-15","pret":-0.00732,"close":70.07}
{"ticker":"HCA","date":"2015-01-16","pret":-0.01352,"close":69.84}
{"ticker":"HCA","date":"2015-01-20","pret":0.00086,"close":67.86}
{"ticker":"HCA","date":"2015-01-21","pret":-0.03156,"close":69.27}
{"ticker":"HCA","date":"2015-01-22","pret":0.02668,"close":70.4}
{"ticker":"HCA","date":"2015-01-23","pret":0.01329,"close":68.64}
{"ticker":"HCA","date":"2015-01-26","pret":0.02037,"close":73}
{"ticker":"HCA","date":"2015-01-27","pret":0.00914,"close":72.42}
{"ticker":"HCA","date":"2015-01-28","pret":-0.00331,"close":71.5}
{"ticker":"HCA","date":"2015-01-29","pret":-0.00555,"close":72.19}
{"ticker":"HCA","date":"2015-01-30","pret":-0.00558,"close":70.8}
{"ticker":"HCA","date":"2015-02-02","pret":-0.00673,"close":70.18}
{"ticker":"HCA","date":"2015-02-03","pret":-0.04757,"close":69.89}
{"ticker":"HCA","date":"2015-02-04","pret":0.01116,"close":68.96}
{"ticker":"HCA","date":"2015-02-05","pret":0.00727,"close":68.85}
{"ticker":"HCA","date":"2015-02-06","pret":0,"close":67.98}
{"ticker":"HCA","date":"2015-02-09","pret":-0.01681,"close":67.26}
{"ticker":"HCA","date":"2015-02-10","pret":0,"close":69.01}
{"ticker":"HCA","date":"2015-02-11","pret":0.01405,"close":68.97}
{"ticker":"HCA","date":"2015-02-12","pret":0.00145,"close":69.02}
{"ticker":"HCA","date":"2015-02-13","pret":-0.00305,"close":68.54}
{"ticker":"HCA","date":"2015-02-17","pret":-0.00408,"close":69.32}
{"ticker":"HCA","date":"2015-02-18","pret":0.01191,"close":69}
{"ticker":"HCA","date":"2015-02-19","pret":-0.00304,"close":69.6}
{"ticker":"HCA","date":"2015-02-20","pret":0.00765,"close":69.79}
{"ticker":"HCA","date":"2015-02-23","pret":0.01087,"close":70.86}
{"ticker":"HCA","date":"2015-02-24","pret":0.00962,"close":70.41}
{"ticker":"HCA","date":"2015-02-25","pret":-0.01005,"close":70.98}
{"ticker":"HCA","date":"2015-02-26","pret":0.00892,"close":72.27}
{"ticker":"HCA","date":"2015-02-27","pret":0.01969,"close":71.54}
{"ticker":"HCA","date":"2015-03-02","pret":-0.00749,"close":71.99}
{"ticker":"HCA","date":"2015-03-03","pret":-0.00098,"close":70.79}
{"ticker":"HCA","date":"2015-03-04","pret":-0.0139,"close":74.93}
{"ticker":"HCA","date":"2015-03-05","pret":0.05848,"close":72.91}
{"ticker":"HCA","date":"2015-03-06","pret":-0.02676,"close":72.82}
{"ticker":"HCA","date":"2015-03-09","pret":-0.00014,"close":71.69}
{"ticker":"HCA","date":"2015-03-10","pret":-0.02511,"close":70.24}
{"ticker":"HCA","date":"2015-03-11","pret":-0.01016,"close":71.76}
{"ticker":"HCA","date":"2015-03-12","pret":0.02134,"close":72.42}
{"ticker":"HCA","date":"2015-03-13","pret":0.00623,"close":71.8}
{"ticker":"HCA","date":"2015-03-16","pret":-0.00083,"close":73.14}
{"ticker":"HCA","date":"2015-03-17","pret":0.00317,"close":73.16}
{"ticker":"HCA","date":"2015-03-18","pret":0.00768,"close":75.03}
{"ticker":"HCA","date":"2015-03-19","pret":0.0247,"close":75.42}
{"ticker":"HCA","date":"2015-03-20","pret":0.01206,"close":76.03}
{"ticker":"HCA","date":"2015-03-23","pret":0.00473,"close":77.64}
{"ticker":"HCA","date":"2015-03-24","pret":0.0138,"close":76.5}
{"ticker":"HCA","date":"2015-03-25","pret":-0.00922,"close":75.65}
{"ticker":"HCA","date":"2015-03-26","pret":-0.01512,"close":76.1}
{"ticker":"HCA","date":"2015-03-27","pret":0.00989,"close":76.07}
{"ticker":"HCA","date":"2015-03-30","pret":0.00953,"close":76.17}
{"ticker":"HCA","date":"2015-03-31","pret":-0.01163,"close":75.23}
{"ticker":"HCA","date":"2015-04-01","pret":-0.00474,"close":74.85}
{"ticker":"HCA","date":"2015-04-02","pret":-0.00982,"close":75.05}
{"ticker":"HCA","date":"2015-04-06","pret":-0.00495,"close":75.95}
{"ticker":"HCA","date":"2015-04-07","pret":0.01912,"close":75.72}
{"ticker":"HCA","date":"2015-04-08","pret":-0.00277,"close":76.76}
{"ticker":"HCA","date":"2015-04-09","pret":0.0118,"close":77.85}
{"ticker":"HCA","date":"2015-04-10","pret":0.01462,"close":78.24}
{"ticker":"HCA","date":"2015-04-13","pret":0.00487,"close":77.41}
{"ticker":"HCA","date":"2015-04-14","pret":-0.01325,"close":77.34}
{"ticker":"HCA","date":"2015-04-15","pret":0.02457,"close":79.24}
{"ticker":"HCA","date":"2015-04-16","pret":0.01031,"close":77.81}
{"ticker":"HCA","date":"2015-04-17","pret":-0.03462,"close":78.04}
{"ticker":"HCA","date":"2015-04-20","pret":0.02064,"close":78.56}
{"ticker":"HCA","date":"2015-04-21","pret":-0.0056,"close":77.68}
{"ticker":"HCA","date":"2015-04-22","pret":-0.00846,"close":77.53}
{"ticker":"HCA","date":"2015-04-23","pret":-0.00193,"close":77.44}
{"ticker":"HCA","date":"2015-04-24","pret":0.00013,"close":77.74}
{"ticker":"HCA","date":"2015-04-27","pret":0.00334,"close":76.38}
{"ticker":"HCA","date":"2015-04-28","pret":-0.01645,"close":75.95}
{"ticker":"HCA","date":"2015-04-29","pret":-0.01394,"close":76.06}
{"ticker":"HCA","date":"2015-04-30","pret":0.00251,"close":74.01}
{"ticker":"HCA","date":"2015-05-01","pret":-0.01866,"close":74.5}
{"ticker":"HCA","date":"2015-05-04","pret":0.00724,"close":75.44}
{"ticker":"HCA","date":"2015-05-05","pret":0.00865,"close":73.61}
{"ticker":"HCA","date":"2015-05-06","pret":-0.02061,"close":74.5}
{"ticker":"HCA","date":"2015-05-07","pret":0.00996,"close":76.59}
{"ticker":"HCA","date":"2015-05-08","pret":0.03136,"close":76.9}
{"ticker":"HCA","date":"2015-05-11","pret":-0.00442,"close":77.63}
{"ticker":"HCA","date":"2015-05-12","pret":0.00662,"close":76.51}
{"ticker":"HCA","date":"2015-05-13","pret":-0.00962,"close":77.73}
{"ticker":"HCA","date":"2015-05-14","pret":0.0258,"close":79.07}
{"ticker":"HCA","date":"2015-05-15","pret":0.00673,"close":79.84}
{"ticker":"HCA","date":"2015-05-18","pret":0.00907,"close":81}
{"ticker":"HCA","date":"2015-05-19","pret":0.01543,"close":82.52}
{"ticker":"HCA","date":"2015-05-20","pret":0.01641,"close":82.14}
{"ticker":"HCA","date":"2015-05-21","pret":-0.00146,"close":81.59}
{"ticker":"HCA","date":"2015-05-22","pret":-0.01064,"close":82.13}
{"ticker":"HCA","date":"2015-05-26","pret":0.00796,"close":82.19}
{"ticker":"HCA","date":"2015-05-27","pret":0.00705,"close":81.95}
{"ticker":"HCA","date":"2015-05-28","pret":-0.01022,"close":81.8}
{"ticker":"HCA","date":"2015-05-29","pret":-0.00257,"close":81.83}
{"ticker":"HCA","date":"2015-06-01","pret":0.01049,"close":82.39}
{"ticker":"HCA","date":"2015-06-02","pret":-0.00523,"close":81.55}
{"ticker":"HCA","date":"2015-06-03","pret":-0.00061,"close":81.09}
{"ticker":"HCA","date":"2015-06-04","pret":-0.01352,"close":80.48}
{"ticker":"HCA","date":"2015-06-05","pret":-0.00012,"close":81.28}
{"ticker":"HCA","date":"2015-06-08","pret":0.0042,"close":80.25}
{"ticker":"HCA","date":"2015-06-09","pret":-0.00991,"close":81.32}
{"ticker":"HCA","date":"2015-06-10","pret":0.01691,"close":83.09}
{"ticker":"HCA","date":"2015-06-11","pret":0.01361,"close":83.62}
{"ticker":"HCA","date":"2015-06-12","pret":0.00554,"close":82.46}
{"ticker":"HCA","date":"2015-06-15","pret":-0.01964,"close":83.83}
{"ticker":"HCA","date":"2015-06-16","pret":0.02072,"close":83.02}
{"ticker":"HCA","date":"2015-06-17","pret":-0.00276,"close":84.12}
{"ticker":"HCA","date":"2015-06-18","pret":0.01065,"close":83.6}
{"ticker":"HCA","date":"2015-06-19","pret":-0.00393,"close":84.4}
{"ticker":"HCA","date":"2015-06-22","pret":0.01128,"close":84.51}
{"ticker":"HCA","date":"2015-06-23","pret":0.00035,"close":83.96}
{"ticker":"HCA","date":"2015-06-24","pret":-0.00818,"close":83.37}
{"ticker":"HCA","date":"2015-06-25","pret":0.00024,"close":90.72}
{"ticker":"HCA","date":"2015-06-26","pret":0.0955,"close":91.84}
{"ticker":"HCA","date":"2015-06-29","pret":-0.01548,"close":90.61}
{"ticker":"HCA","date":"2015-06-30","pret":0.00613,"close":90.72}
{"ticker":"HCA","date":"2015-07-01","pret":-0.00416,"close":90.87}
{"ticker":"HCA","date":"2015-07-02","pret":-0.0022,"close":90.5}
{"ticker":"HCA","date":"2015-07-06","pret":-0.01049,"close":92.1}
{"ticker":"HCA","date":"2015-07-07","pret":0.02446,"close":92.45}
{"ticker":"HCA","date":"2015-07-08","pret":-0.00369,"close":91.04}
{"ticker":"HCA","date":"2015-07-09","pret":-0.00556,"close":91.64}
{"ticker":"HCA","date":"2015-07-10","pret":0.01174,"close":92.97}
{"ticker":"HCA","date":"2015-07-13","pret":0.01427,"close":94.81}
{"ticker":"HCA","date":"2015-07-14","pret":0.00648,"close":94.72}
{"ticker":"HCA","date":"2015-07-15","pret":0.00465,"close":94.12}
{"ticker":"HCA","date":"2015-07-16","pret":-0.01219,"close":93.74}
{"ticker":"HCA","date":"2015-07-17","pret":-0.00117,"close":93.24}
{"ticker":"HCA","date":"2015-07-20","pret":0.00053,"close":93.17}
{"ticker":"HCA","date":"2015-07-21","pret":-0.00718,"close":92.28}
{"ticker":"HCA","date":"2015-07-22","pret":-0.01016,"close":93.27}
{"ticker":"HCA","date":"2015-07-23","pret":0.01477,"close":93.32}
{"ticker":"HCA","date":"2015-07-24","pret":-0.00504,"close":92.83}
{"ticker":"HCA","date":"2015-07-27","pret":-0.00399,"close":92.03}
{"ticker":"HCA","date":"2015-07-28","pret":-0.00433,"close":92.29}
{"ticker":"HCA","date":"2015-07-29","pret":0.00325,"close":93.56}
{"ticker":"HCA","date":"2015-07-30","pret":0.00861,"close":92.96}
{"ticker":"HCA","date":"2015-07-31","pret":0.00374,"close":93.01}
{"ticker":"HCA","date":"2015-08-03","pret":-0.00826,"close":92.88}
{"ticker":"HCA","date":"2015-08-04","pret":0.00879,"close":94.04}
{"ticker":"HCA","date":"2015-08-05","pret":0.00032,"close":92.26}
{"ticker":"HCA","date":"2015-08-06","pret":-0.03198,"close":91.38}
{"ticker":"HCA","date":"2015-08-07","pret":0.01117,"close":91.46}
{"ticker":"HCA","date":"2015-08-10","pret":0.00087,"close":91.43}
{"ticker":"HCA","date":"2015-08-11","pret":-0.01304,"close":90.46}
{"ticker":"HCA","date":"2015-08-12","pret":-0.01366,"close":90.88}
{"ticker":"HCA","date":"2015-08-13","pret":0.01828,"close":90.85}
{"ticker":"HCA","date":"2015-08-14","pret":0.00121,"close":91.4}
{"ticker":"HCA","date":"2015-08-17","pret":-0.00451,"close":91.32}
{"ticker":"HCA","date":"2015-08-18","pret":0.00593,"close":90.48}
{"ticker":"HCA","date":"2015-08-19","pret":-0.012,"close":89.82}
{"ticker":"HCA","date":"2015-08-20","pret":-0.01125,"close":87.05}
{"ticker":"HCA","date":"2015-08-21","pret":-0.03466,"close":86.25}
{"ticker":"HCA","date":"2015-08-24","pret":-0.05569,"close":84.31}
{"ticker":"HCA","date":"2015-08-25","pret":0.05209,"close":83.11}
{"ticker":"HCA","date":"2015-08-26","pret":-0.01407,"close":86.95}
{"ticker":"HCA","date":"2015-08-27","pret":0.03229,"close":88.84}
{"ticker":"HCA","date":"2015-08-28","pret":0.01137,"close":88.82}
{"ticker":"HCA","date":"2015-08-31","pret":0.00586,"close":86.62}
{"ticker":"HCA","date":"2015-09-01","pret":-0.04728,"close":84.32}
{"ticker":"HCA","date":"2015-09-02","pret":0.00423,"close":85.47}
{"ticker":"HCA","date":"2015-09-03","pret":0.01073,"close":86.4}
{"ticker":"HCA","date":"2015-09-04","pret":-0.01062,"close":85.41}
{"ticker":"HCA","date":"2015-09-08","pret":0.02066,"close":87.42}
{"ticker":"HCA","date":"2015-09-09","pret":0.01596,"close":85.97}
{"ticker":"HCA","date":"2015-09-10","pret":-0.0303,"close":85.28}
{"ticker":"HCA","date":"2015-09-11","pret":-0.00925,"close":84.69}
{"ticker":"HCA","date":"2015-09-14","pret":0.00059,"close":84.98}
{"ticker":"HCA","date":"2015-09-15","pret":0.00059,"close":85.84}
{"ticker":"HCA","date":"2015-09-16","pret":0.00562,"close":85.2}
{"ticker":"HCA","date":"2015-09-17","pret":-0.00082,"close":86.02}
{"ticker":"HCA","date":"2015-09-18","pret":-0.00657,"close":82.48}
{"ticker":"HCA","date":"2015-09-21","pret":-0.01913,"close":82.24}
{"ticker":"HCA","date":"2015-09-22","pret":-0.02146,"close":82.7}
{"ticker":"HCA","date":"2015-09-23","pret":0.01376,"close":84.16}
{"ticker":"HCA","date":"2015-09-24","pret":0.00855,"close":81.9}
{"ticker":"HCA","date":"2015-09-25","pret":-0.01012,"close":79.45}
{"ticker":"HCA","date":"2015-09-28","pret":-0.04483,"close":74.03}
{"ticker":"HCA","date":"2015-09-29","pret":-0.0642,"close":74.08}
{"ticker":"HCA","date":"2015-09-30","pret":0.01275,"close":77.36}
{"ticker":"HCA","date":"2015-10-01","pret":0.03046,"close":77.09}
{"ticker":"HCA","date":"2015-10-02","pret":-0.02012,"close":77.89}
{"ticker":"HCA","date":"2015-10-05","pret":0.03743,"close":78.85}
{"ticker":"HCA","date":"2015-10-06","pret":0.00355,"close":77.2}
{"ticker":"HCA","date":"2015-10-07","pret":-0.02086,"close":77.55}
{"ticker":"HCA","date":"2015-10-08","pret":-0.0048,"close":76.66}
{"ticker":"HCA","date":"2015-10-09","pret":-0.00378,"close":77.91}
{"ticker":"HCA","date":"2015-10-12","pret":0.01128,"close":77.79}
{"ticker":"HCA","date":"2015-10-13","pret":-0.00271,"close":75.86}
{"ticker":"HCA","date":"2015-10-14","pret":-0.01577,"close":76.02}
{"ticker":"HCA","date":"2015-10-15","pret":-0.09085,"close":72.21}
{"ticker":"HCA","date":"2015-10-16","pret":0.0424,"close":72.95}
{"ticker":"HCA","date":"2015-10-19","pret":0.00564,"close":73.51}
{"ticker":"HCA","date":"2015-10-20","pret":0.00779,"close":72.42}
{"ticker":"HCA","date":"2015-10-21","pret":-0.00792,"close":71.2}
{"ticker":"HCA","date":"2015-10-22","pret":-0.10276,"close":66.08}
{"ticker":"HCA","date":"2015-10-23","pret":0.01823,"close":68.98}
{"ticker":"HCA","date":"2015-10-26","pret":0.02272,"close":69.08}
{"ticker":"HCA","date":"2015-10-27","pret":0.01592,"close":68.8}
{"ticker":"HCA","date":"2015-10-28","pret":-0.01301,"close":68.98}
{"ticker":"HCA","date":"2015-10-29","pret":0.00378,"close":67.7}
{"ticker":"HCA","date":"2015-10-30","pret":-0.00888,"close":68.79}
{"ticker":"HCA","date":"2015-11-02","pret":0.0083,"close":69.75}
{"ticker":"HCA","date":"2015-11-03","pret":0.00564,"close":68.8}
{"ticker":"HCA","date":"2015-11-04","pret":-0.00535,"close":68.67}
{"ticker":"HCA","date":"2015-11-05","pret":-0.0045,"close":68.59}
{"ticker":"HCA","date":"2015-11-06","pret":-0.00306,"close":69.97}
{"ticker":"HCA","date":"2015-11-09","pret":0.01637,"close":69.98}
{"ticker":"HCA","date":"2015-11-10","pret":0.00359,"close":70.08}
{"ticker":"HCA","date":"2015-11-11","pret":0.00685,"close":67.66}
{"ticker":"HCA","date":"2015-11-12","pret":-0.04122,"close":65.11}
{"ticker":"HCA","date":"2015-11-13","pret":-0.03498,"close":66.45}
{"ticker":"HCA","date":"2015-11-16","pret":0.0175,"close":67.2}
{"ticker":"HCA","date":"2015-11-17","pret":0.01229,"close":69.25}
{"ticker":"HCA","date":"2015-11-18","pret":0.03181,"close":70.21}
{"ticker":"HCA","date":"2015-11-19","pret":-0.00477,"close":65.39}
{"ticker":"HCA","date":"2015-11-20","pret":-0.04356,"close":67.42}
{"ticker":"HCA","date":"2015-11-23","pret":0.00604,"close":67.36}
{"ticker":"HCA","date":"2015-11-24","pret":0.00989,"close":68.99}
{"ticker":"HCA","date":"2015-11-25","pret":0.02793,"close":68.96}
{"ticker":"HCA","date":"2015-11-26"}
{"ticker":"HCA","date":"2015-11-27","pret":0.00304,"close":69.45}
{"ticker":"HCA","date":"2015-11-30","pret":0.00447,"close":68.06}
{"ticker":"HCA","date":"2015-12-01","pret":-0.0107,"close":71.16}
{"ticker":"HCA","date":"2015-12-02","pret":0.03205,"close":70.01}
{"ticker":"HCA","date":"2015-12-03","pret":-0.01404,"close":67.38}
{"ticker":"HCA","date":"2015-12-04","pret":-0.0334,"close":67.25}
{"ticker":"HCA","date":"2015-12-07","pret":-0.00652,"close":66.42}
{"ticker":"HCA","date":"2015-12-08","pret":-0.01724,"close":67.25}
{"ticker":"HCA","date":"2015-12-09","pret":0.01262,"close":67.38}
{"ticker":"HCA","date":"2015-12-10","pret":0.00699,"close":68.43}
{"ticker":"HCA","date":"2015-12-11","pret":0.00281,"close":66.3}
{"ticker":"HCA","date":"2015-12-14","pret":-0.0179,"close":65.46}
{"ticker":"HCA","date":"2015-12-15","pret":-0.00695,"close":65.66}
{"ticker":"HCA","date":"2015-12-16","pret":0.00785,"close":65.46}
{"ticker":"HCA","date":"2015-12-17"}
{"ticker":"HCA","date":"2015-12-18","pret":-0.03334,"close":64.47}
{"ticker":"HCA","date":"2015-12-21","pret":0.01052,"close":67.61}
{"ticker":"HCA","date":"2015-12-22","pret":0.04056,"close":66.86}
{"ticker":"HCA","date":"2015-12-23","pret":-0.00533,"close":69.54}
{"ticker":"HCA","date":"2015-12-24","pret":0.02769,"close":68.92}
{"ticker":"HCA","date":"2015-12-28","pret":-0.00609,"close":68.04}
{"ticker":"HCA","date":"2015-12-29","pret":-0.00656,"close":68.99}
{"ticker":"HCA","date":"2015-12-30","pret":0.00685,"close":68.44}
{"ticker":"HCA","date":"2015-12-31","pret":-0.01258,"close":67.63}
{"ticker":"HCA","date":"2016-01-04","pret":-0.03382,"close":66.29}
{"ticker":"HCA","date":"2016-01-05","pret":0.01316,"close":66.44}
{"ticker":"HCBK","date":"2015-01-02","pret":-0.00781,"close":10.13}
{"ticker":"HCBK","date":"2015-01-05","pret":-0.01382,"close":9.76}
{"ticker":"HCBK","date":"2015-01-06","pret":-0.03233,"close":9.56}
{"ticker":"HCBK","date":"2015-01-07","pret":-0.01344,"close":9.56}
{"ticker":"HCBK","date":"2015-01-08","pret":0.00519,"close":9.79}
{"ticker":"HCBK","date":"2015-01-09","pret":0.01541,"close":9.56}
{"ticker":"HCBK","date":"2015-01-12","pret":-0.02896,"close":9.46}
{"ticker":"HCBK","date":"2015-01-13","pret":-0.00315,"close":9.51}
{"ticker":"HCBK","date":"2015-01-14","pret":-0.01058,"close":9.19}
{"ticker":"HCBK","date":"2015-01-15","pret":-0.03794,"close":9.05}
{"ticker":"HCBK","date":"2015-01-16","pret":-0.00221,"close":9.12}
{"ticker":"HCBK","date":"2015-01-20","pret":0.01211,"close":9.01}
{"ticker":"HCBK","date":"2015-01-21","pret":-0.01322,"close":8.98}
{"ticker":"HCBK","date":"2015-01-22","pret":0.00222,"close":9.38}
{"ticker":"HCBK","date":"2015-01-23","pret":0.03479,"close":9.22}
{"ticker":"HCBK","date":"2015-01-26","pret":-0.01942,"close":9.31}
{"ticker":"HCBK","date":"2015-01-27","pret":0.00543,"close":9.25}
{"ticker":"HCBK","date":"2015-01-28","pret":0.0097,"close":9.01}
{"ticker":"HCBK","date":"2015-01-29","pret":-0.03272,"close":9.13}
{"ticker":"HCBK","date":"2015-01-30","pret":0.00332,"close":8.97}
{"ticker":"HCBK","date":"2015-02-02","pret":-0.00111,"close":9.16}
{"ticker":"HCBK","date":"2015-02-03","pret":0.01754,"close":9.41}
{"ticker":"HCBK","date":"2015-02-04","pret":0.02044,"close":9.44}
{"ticker":"HCBK","date":"2015-02-05","pret":0.01059,"close":9.51}
{"ticker":"HCBK","date":"2015-02-06","pret":0.00735,"close":9.61}
{"ticker":"HCBK","date":"2015-02-09","pret":-0.00105,"close":9.6}
{"ticker":"HCBK","date":"2015-02-10","pret":0.01042,"close":9.7}
{"ticker":"HCBK","date":"2015-02-11","pret":0.01031,"close":9.64}
{"ticker":"HCBK","date":"2015-02-12","pret":-0.01031,"close":9.89}
{"ticker":"HCBK","date":"2015-02-13","pret":0.02457,"close":9.92}
{"ticker":"HCBK","date":"2015-02-17","pret":0.00101,"close":9.93}
{"ticker":"HCBK","date":"2015-02-18","pret":0.00303,"close":9.73}
{"ticker":"HCBK","date":"2015-02-19","pret":-0.03276,"close":9.68}
{"ticker":"HCBK","date":"2015-02-20","pret":0.00415,"close":9.67}
{"ticker":"HCBK","date":"2015-02-23","pret":0,"close":9.66}
{"ticker":"HCBK","date":"2015-02-24","pret":0.00207,"close":9.75}
{"ticker":"HCBK","date":"2015-02-25","pret":0.00926,"close":9.7}
{"ticker":"HCBK","date":"2015-02-26","pret":-0.00617,"close":9.72}
{"ticker":"HCBK","date":"2015-02-27","pret":-0.00103,"close":9.76}
{"ticker":"HCBK","date":"2015-03-02","pret":0.01129,"close":9.91}
{"ticker":"HCBK","date":"2015-03-03","pret":0.01015,"close":9.93}
{"ticker":"HCBK","date":"2015-03-04","pret":-0.00405,"close":9.91}
{"ticker":"HCBK","date":"2015-03-05","pret":0.00506,"close":10.02}
{"ticker":"HCBK","date":"2015-03-06","pret":0.00704,"close":10.08}
{"ticker":"HCBK","date":"2015-03-09","pret":0.00898,"close":10.16}
{"ticker":"HCBK","date":"2015-03-10","pret":-0.00099,"close":9.87}
{"ticker":"HCBK","date":"2015-03-11","pret":-0.01704,"close":9.92}
{"ticker":"HCBK","date":"2015-03-12","pret":0.01006,"close":10.26}
{"ticker":"HCBK","date":"2015-03-13","pret":0.02569,"close":10.21}
{"ticker":"HCBK","date":"2015-03-16","pret":0,"close":10.29}
{"ticker":"HCBK","date":"2015-03-17","pret":0.0039,"close":10.31}
{"ticker":"HCBK","date":"2015-03-18","pret":-0.00097,"close":10.37}
{"ticker":"HCBK","date":"2015-03-19","pret":0.01064,"close":10.31}
{"ticker":"HCBK","date":"2015-03-20","pret":-0.00967,"close":10.42}
{"ticker":"HCBK","date":"2015-03-23","pret":0.01159,"close":10.49}
{"ticker":"HCBK","date":"2015-03-24","pret":0.00575,"close":10.42}
{"ticker":"HCBK","date":"2015-03-25","pret":-0.00287,"close":10.18}
{"ticker":"HCBK","date":"2015-03-26","pret":-0.02916,"close":10.24}
{"ticker":"HCBK","date":"2015-03-27","pret":0.00688,"close":10.32}
{"ticker":"HCBK","date":"2015-03-30","pret":0.01651,"close":10.47}
{"ticker":"HCBK","date":"2015-03-31","pret":0.00385,"close":10.48}
{"ticker":"HCBK","date":"2015-04-01","pret":0.0067,"close":10.41}
{"ticker":"HCBK","date":"2015-04-02","pret":-0.0067,"close":10.49}
{"ticker":"HCBK","date":"2015-04-06","pret":-0.05018,"close":9.77}
{"ticker":"HCBK","date":"2015-04-07","pret":-0.02039,"close":9.69}
{"ticker":"HCBK","date":"2015-04-08","pret":0.00103,"close":9.72}
{"ticker":"HCBK","date":"2015-04-09","pret":-0.00516,"close":9.71}
{"ticker":"HCBK","date":"2015-04-10","pret":0.00103,"close":9.58}
{"ticker":"HCBK","date":"2015-04-13","pret":-0.01247,"close":9.54}
{"ticker":"HCBK","date":"2015-04-14","pret":-0.00524,"close":9.42}
{"ticker":"HCBK","date":"2015-04-15","pret":-0.00951,"close":9.38}
{"ticker":"HCBK","date":"2015-04-16","pret":-0.00853,"close":9.3}
{"ticker":"HCBK","date":"2015-04-17","pret":0.03369,"close":9.5}
{"ticker":"HCBK","date":"2015-04-20","pret":-0.01565,"close":9.33}
{"ticker":"HCBK","date":"2015-04-21","pret":-0.01697,"close":9.37}
{"ticker":"HCBK","date":"2015-04-22","pret":0.00214,"close":9.45}
{"ticker":"HCBK","date":"2015-04-23","pret":0.00426,"close":9.41}
{"ticker":"HCBK","date":"2015-04-24","pret":-0.00106,"close":9.39}
{"ticker":"HCBK","date":"2015-04-27","pret":-0.00213,"close":9.3}
{"ticker":"HCBK","date":"2015-04-28","pret":-0.0118,"close":9.47}
{"ticker":"HCBK","date":"2015-04-29","pret":-0.00432,"close":9.36}
{"ticker":"HCBK","date":"2015-04-30","pret":0.01185,"close":9.3}
{"ticker":"HCBK","date":"2015-05-01","pret":0.00107,"close":9.28}
{"ticker":"HCBK","date":"2015-05-04","pret":-0.00644,"close":9.47}
{"ticker":"HCBK","date":"2015-05-05","pret":0.01602,"close":9.43}
{"ticker":"HCBK","date":"2015-05-06","pret":0.00212,"close":9.39}
{"ticker":"HCBK","date":"2015-05-07","pret":-0.00956,"close":9.36}
{"ticker":"HCBK","date":"2015-05-08","pret":0.00213,"close":9.41}
{"ticker":"HCBK","date":"2015-05-11","pret":0.00213,"close":9.4}
{"ticker":"HCBK","date":"2015-05-12","pret":-0.00533,"close":9.41}
{"ticker":"HCBK","date":"2015-05-13","pret":0.00533,"close":9.41}
{"ticker":"HCBK","date":"2015-05-14","pret":0.00741,"close":9.5}
{"ticker":"HCBK","date":"2015-05-15","pret":0.00105,"close":9.38}
{"ticker":"HCBK","date":"2015-05-18","pret":-0.00953,"close":9.53}
{"ticker":"HCBK","date":"2015-05-19","pret":0.01268,"close":9.68}
{"ticker":"HCBK","date":"2015-05-20","pret":0.01873,"close":9.61}
{"ticker":"HCBK","date":"2015-05-21","pret":-0.01245,"close":9.61}
{"ticker":"HCBK","date":"2015-05-22","pret":0.00313,"close":9.63}
{"ticker":"HCBK","date":"2015-05-26","pret":0.00104,"close":9.51}
{"ticker":"HCBK","date":"2015-05-27","pret":-0.0073,"close":9.55}
{"ticker":"HCBK","date":"2015-05-28","pret":-0.00315,"close":9.6}
{"ticker":"HCBK","date":"2015-05-29","pret":0.00733,"close":9.52}
{"ticker":"HCBK","date":"2015-06-01","pret":-0.00838,"close":9.43}
{"ticker":"HCBK","date":"2015-06-02","pret":-0.00845,"close":9.53}
{"ticker":"HCBK","date":"2015-06-03","pret":0.01369,"close":9.64}
{"ticker":"HCBK","date":"2015-06-04","pret":0.00418,"close":9.58}
{"ticker":"HCBK","date":"2015-06-05","pret":0.00416,"close":9.73}
{"ticker":"HCBK","date":"2015-06-08","pret":0.00826,"close":9.8}
{"ticker":"HCBK","date":"2015-06-09","pret":0.00615,"close":9.86}
{"ticker":"HCBK","date":"2015-06-10","pret":0.0122,"close":10.02}
{"ticker":"HCBK","date":"2015-06-11","pret":0.01105,"close":9.99}
{"ticker":"HCBK","date":"2015-06-12","pret":-0.003,"close":9.96}
{"ticker":"HCBK","date":"2015-06-15","pret":-0.00704,"close":9.95}
{"ticker":"HCBK","date":"2015-06-16","pret":0.00202,"close":10}
{"ticker":"HCBK","date":"2015-06-17","pret":0.01002,"close":9.92}
{"ticker":"HCBK","date":"2015-06-18","pret":-0.007,"close":10.03}
{"ticker":"HCBK","date":"2015-06-19","pret":0.00201,"close":9.95}
{"ticker":"HCBK","date":"2015-06-22","pret":0.003,"close":10.04}
{"ticker":"HCBK","date":"2015-06-23","pret":0.00697,"close":10.14}
{"ticker":"HCBK","date":"2015-06-24","pret":0.00099,"close":10.1}
{"ticker":"HCBK","date":"2015-06-25","pret":0.0079,"close":10.09}
{"ticker":"HCBK","date":"2015-06-26","pret":-0.00394,"close":10.14}
{"ticker":"HCBK","date":"2015-06-29","pret":-0.00992,"close":9.81}
{"ticker":"HCBK","date":"2015-06-30","pret":-0.01305,"close":9.88}
{"ticker":"HCBK","date":"2015-07-01","pret":0.00805,"close":10.11}
{"ticker":"HCBK","date":"2015-07-02","pret":0.01096,"close":10}
{"ticker":"HCBK","date":"2015-07-06","pret":-0.02204,"close":9.92}
{"ticker":"HCBK","date":"2015-07-07","pret":0.00505,"close":9.91}
{"ticker":"HCBK","date":"2015-07-08","pret":-0.01013,"close":9.71}
{"ticker":"HCBK","date":"2015-07-09","pret":0.00204,"close":9.81}
{"ticker":"HCBK","date":"2015-07-10","pret":0.00709,"close":9.9}
{"ticker":"HCBK","date":"2015-07-13","pret":0.00503,"close":10.03}
{"ticker":"HCBK","date":"2015-07-14","pret":0.00201,"close":10.02}
{"ticker":"HCBK","date":"2015-07-15","pret":0.00798,"close":10.11}
{"ticker":"HCBK","date":"2015-07-16","pret":0.00792,"close":10.29}
{"ticker":"HCBK","date":"2015-07-17","pret":0.01079,"close":10.38}
{"ticker":"HCBK","date":"2015-07-20","pret":0.00874,"close":10.45}
{"ticker":"HCBK","date":"2015-07-21","pret":0.01345,"close":10.44}
{"ticker":"HCBK","date":"2015-07-22","pret":-0.00478,"close":10.56}
{"ticker":"HCBK","date":"2015-07-23","pret":-0.00577,"close":10.47}
{"ticker":"HCBK","date":"2015-07-24","pret":0.01055,"close":10.39}
{"ticker":"HCBK","date":"2015-07-27","pret":-0.01442,"close":10.26}
{"ticker":"HCBK","date":"2015-07-28","pret":-0.00194,"close":10.34}
{"ticker":"HCBK","date":"2015-07-29","pret":0.01061,"close":10.42}
{"ticker":"HCBK","date":"2015-07-30","pret":-0.00578,"close":10.45}
{"ticker":"HCBK","date":"2015-07-31","pret":0.01056,"close":10.31}
{"ticker":"HCBK","date":"2015-08-03","pret":-0.01929,"close":10.27}
{"ticker":"HCBK","date":"2015-08-04","pret":-0.00488,"close":10.31}
{"ticker":"HCBK","date":"2015-08-05","pret":0.0165,"close":10.36}
{"ticker":"HCBK","date":"2015-08-06","pret":0.00096,"close":10.31}
{"ticker":"HCBK","date":"2015-08-07","pret":-0.00869,"close":10.24}
{"ticker":"HCBK","date":"2015-08-10","pret":-0.00584,"close":10.45}
{"ticker":"HCBK","date":"2015-08-11","pret":0.00681,"close":10.32}
{"ticker":"HCBK","date":"2015-08-12","pret":-0.00974,"close":10.1}
{"ticker":"HCBK","date":"2015-08-13","pret":-0.00786,"close":10.16}
{"ticker":"HCBK","date":"2015-08-14","pret":0.00295,"close":10.3}
{"ticker":"HCBK","date":"2015-08-17","pret":0.00686,"close":10.33}
{"ticker":"HCBK","date":"2015-08-18","pret":0.00487,"close":10.36}
{"ticker":"HCBK","date":"2015-08-19","pret":0.00678,"close":10.23}
{"ticker":"HCBK","date":"2015-08-20","pret":-0.01949,"close":9.84}
{"ticker":"HCBK","date":"2015-08-21","pret":-0.04324,"close":9.58}
{"ticker":"HCBK","date":"2015-08-24","pret":-0.05276,"close":9.04}
{"ticker":"HCBK","date":"2015-08-25","pret":0.00108,"close":8.88}
{"ticker":"HCBK","date":"2015-08-26","pret":-0.01527,"close":9.21}
{"ticker":"HCBK","date":"2015-08-27","pret":0.03244,"close":9.45}
{"ticker":"HCBK","date":"2015-08-28","pret":-0.00426,"close":9.36}
{"ticker":"HCBK","date":"2015-08-31","pret":-0.00751,"close":9.3}
{"ticker":"HCBK","date":"2015-09-01","pret":-0.02286,"close":8.84}
{"ticker":"HCBK","date":"2015-09-02","pret":-0.01107,"close":9.12}
{"ticker":"HCBK","date":"2015-09-03","pret":0.01875,"close":9.36}
{"ticker":"HCBK","date":"2015-09-04","pret":0.00654,"close":9.3}
{"ticker":"HCBK","date":"2015-09-08","pret":0.03311,"close":9.56}
{"ticker":"HCBK","date":"2015-09-09","pret":0.01356,"close":9.56}
{"ticker":"HCBK","date":"2015-09-10","pret":-0.00624,"close":9.55}
{"ticker":"HCBK","date":"2015-09-11","pret":-0.00838,"close":9.62}
{"ticker":"HCBK","date":"2015-09-14","pret":0.00733,"close":9.7}
{"ticker":"HCBK","date":"2015-09-15","pret":0.01862,"close":9.74}
{"ticker":"HCBK","date":"2015-09-16","pret":-0.00514,"close":9.68}
{"ticker":"HCBK","date":"2015-09-17","pret":-0.00516,"close":9.46}
{"ticker":"HCBK","date":"2015-09-18","pret":-0.03155,"close":9.3}
{"ticker":"HCBK","date":"2015-09-21","pret":-0.00214,"close":9.48}
{"ticker":"HCBK","date":"2015-09-22","pret":-0.00322,"close":9.27}
{"ticker":"HCBK","date":"2015-09-23","pret":-0.00108,"close":9.28}
{"ticker":"HCBK","date":"2015-09-24","pret":-0.00972,"close":9.63}
{"ticker":"HCBK","date":"2015-09-25","pret":0.05698,"close":9.74}
{"ticker":"HCBK","date":"2015-09-28","pret":-0.00411,"close":9.57}
{"ticker":"HCBK","date":"2015-09-29","pret":-0.01452,"close":9.5}
{"ticker":"HCBK","date":"2015-09-30","pret":0.00104,"close":10.17}
{"ticker":"HCBK","date":"2015-10-01","pret":0.06271,"close":9.76}
{"ticker":"HCBK","date":"2015-10-02","pret":-0.06062,"close":9.74}
{"ticker":"HCBK","date":"2015-10-05","pret":0.0338,"close":9.87}
{"ticker":"HCBK","date":"2015-10-06","pret":-0.01114,"close":9.8}
{"ticker":"HCBK","date":"2015-10-07","pret":0.00406,"close":9.96}
{"ticker":"HCBK","date":"2015-10-08","pret":0.00707,"close":10.04}
{"ticker":"HCBK","date":"2015-10-09","pret":0.01102,"close":9.99}
{"ticker":"HCBK","date":"2015-10-12","pret":-0.00399,"close":10.05}
{"ticker":"HCBK","date":"2015-10-13","pret":0.001,"close":9.96}
{"ticker":"HCBK","date":"2015-10-14","pret":-0.00802,"close":9.68}
{"ticker":"HCBK","date":"2015-10-15","pret":-0.01624,"close":9.96}
{"ticker":"HCBK","date":"2015-10-16","pret":0.02227,"close":9.9}
{"ticker":"HCBK","date":"2015-10-19","pret":-0.01208,"close":9.47}
{"ticker":"HCBK","date":"2015-10-20","pret":-0.02878,"close":9.64}
{"ticker":"HCBK","date":"2015-10-21","pret":0.00416,"close":9.57}
{"ticker":"HCBK","date":"2015-10-22","pret":-0.00208,"close":9.85}
{"ticker":"HCBK","date":"2015-10-23","pret":0.03276,"close":10.11}
{"ticker":"HCBK","date":"2015-10-26","pret":0.014,"close":10.11}
{"ticker":"HCBK","date":"2015-10-27","pret":-0.00298,"close":10.15}
{"ticker":"HCBK","date":"2015-10-28","pret":0.00298,"close":10.32}
{"ticker":"HCBK","date":"2015-10-29","pret":0.02452,"close":10.19}
{"ticker":"HCBK","date":"2015-10-30","pret":-0.00974,"close":10.12}
{"ticker":"HCBK","date":"2015-11-02"}
{"ticker":"HCBK","date":"2015-11-03"}
{"ticker":"HCBK","date":"2015-11-04"}
{"ticker":"HCBK","date":"2015-11-05"}
{"ticker":"HCBK","date":"2015-11-06"}
{"ticker":"HCBK","date":"2015-11-09"}
{"ticker":"HCBK","date":"2015-11-10"}
{"ticker":"HCBK","date":"2015-11-11"}
{"ticker":"HCBK","date":"2015-11-12"}
{"ticker":"HCBK","date":"2015-11-13"}
{"ticker":"HCBK","date":"2015-11-16"}
{"ticker":"HCBK","date":"2015-11-17"}
{"ticker":"HCBK","date":"2015-11-18"}
{"ticker":"HCBK","date":"2015-11-19"}
{"ticker":"HCBK","date":"2015-11-20"}
{"ticker":"HCBK","date":"2015-11-23"}
{"ticker":"HCBK","date":"2015-11-24"}
{"ticker":"HCBK","date":"2015-11-25"}
{"ticker":"HCBK","date":"2015-11-26"}
{"ticker":"HCBK","date":"2015-11-27"}
{"ticker":"HCBK","date":"2015-11-30"}
{"ticker":"HCBK","date":"2015-12-01"}
{"ticker":"HCBK","date":"2015-12-02"}
{"ticker":"HCBK","date":"2015-12-03"}
{"ticker":"HCBK","date":"2015-12-04"}
{"ticker":"HCBK","date":"2015-12-07"}
{"ticker":"HCBK","date":"2015-12-08"}
{"ticker":"HCBK","date":"2015-12-09"}
{"ticker":"HCBK","date":"2015-12-10"}
{"ticker":"HCBK","date":"2015-12-11"}
{"ticker":"HCBK","date":"2015-12-14"}
{"ticker":"HCBK","date":"2015-12-15"}
{"ticker":"HCBK","date":"2015-12-16"}
{"ticker":"HCBK","date":"2015-12-17"}
{"ticker":"HCBK","date":"2015-12-18"}
{"ticker":"HCBK","date":"2015-12-21"}
{"ticker":"HCBK","date":"2015-12-22"}
{"ticker":"HCBK","date":"2015-12-23"}
{"ticker":"HCBK","date":"2015-12-24"}
{"ticker":"HCBK","date":"2015-12-28"}
{"ticker":"HCBK","date":"2015-12-29"}
{"ticker":"HCBK","date":"2015-12-30"}
{"ticker":"HCBK","date":"2015-12-31"}
{"ticker":"HCBK","date":"2016-01-04"}
{"ticker":"HCBK","date":"2016-01-05"}
{"ticker":"HCC","date":"2015-01-02","pret":-0.0137,"close":53.23}
{"ticker":"HCC","date":"2015-01-05","pret":-0.01314,"close":52.79}
{"ticker":"HCC","date":"2015-01-06","pret":-0.00057,"close":52.25}
{"ticker":"HCC","date":"2015-01-07","pret":-0.00436,"close":53.25}
{"ticker":"HCC","date":"2015-01-08","pret":0.01899,"close":53.96}
{"ticker":"HCC","date":"2015-01-09","pret":0.00798,"close":53.4}
{"ticker":"HCC","date":"2015-01-12","pret":-0.01096,"close":53.12}
{"ticker":"HCC","date":"2015-01-13","pret":0.00131,"close":53.5}
{"ticker":"HCC","date":"2015-01-14","pret":-0.01164,"close":52.98}
{"ticker":"HCC","date":"2015-01-15","pret":0.00094,"close":53}
{"ticker":"HCC","date":"2015-01-16","pret":-0.00094,"close":53.8}
{"ticker":"HCC","date":"2015-01-20","pret":0.01518,"close":53.26}
{"ticker":"HCC","date":"2015-01-21","pret":-0.00672,"close":53.59}
{"ticker":"HCC","date":"2015-01-22","pret":0.01154,"close":54.87}
{"ticker":"HCC","date":"2015-01-23","pret":0.01506,"close":54.25}
{"ticker":"HCC","date":"2015-01-26","pret":-0.01118,"close":54.67}
{"ticker":"HCC","date":"2015-01-27","pret":-0.00055,"close":54.41}
{"ticker":"HCC","date":"2015-01-28","pret":0.00973,"close":53.74}
{"ticker":"HCC","date":"2015-01-29","pret":-0.01676,"close":54.1}
{"ticker":"HCC","date":"2015-01-30","pret":-0.00316,"close":53.34}
{"ticker":"HCC","date":"2015-02-02","pret":-0.00242,"close":53.85}
{"ticker":"HCC","date":"2015-02-03","pret":0.01244,"close":55}
{"ticker":"HCC","date":"2015-02-04","pret":0.01101,"close":54.92}
{"ticker":"HCC","date":"2015-02-05","pret":0.002,"close":56.17}
{"ticker":"HCC","date":"2015-02-06","pret":0.02357,"close":55.67}
{"ticker":"HCC","date":"2015-02-09","pret":-0.01577,"close":55.14}
{"ticker":"HCC","date":"2015-02-10","pret":0.00307,"close":55.31}
{"ticker":"HCC","date":"2015-02-11","pret":-0.00941,"close":55.72}
{"ticker":"HCC","date":"2015-02-12","pret":0.02389,"close":55.54}
{"ticker":"HCC","date":"2015-02-13","pret":-0.01791,"close":55.48}
{"ticker":"HCC","date":"2015-02-17","pret":0.00971,"close":55.68}
{"ticker":"HCC","date":"2015-02-18","pret":-0.00341,"close":55.82}
{"ticker":"HCC","date":"2015-02-19","pret":0.0009,"close":55.87}
{"ticker":"HCC","date":"2015-02-20","pret":-0.00126,"close":56.35}
{"ticker":"HCC","date":"2015-02-23","pret":0.01232,"close":56.26}
{"ticker":"HCC","date":"2015-02-24","pret":-0.00036,"close":56.2}
{"ticker":"HCC","date":"2015-02-25","pret":-0.00053,"close":56.14}
{"ticker":"HCC","date":"2015-02-26","pret":-0.00499,"close":55.89}
{"ticker":"HCC","date":"2015-02-27","pret":-0.00214,"close":55.88}
{"ticker":"HCC","date":"2015-03-02","pret":-0.00161,"close":56.41}
{"ticker":"HCC","date":"2015-03-03","pret":0.00572,"close":56.19}
{"ticker":"HCC","date":"2015-03-04","pret":-0.00268,"close":55.78}
{"ticker":"HCC","date":"2015-03-05","pret":-0.00018,"close":56.15}
{"ticker":"HCC","date":"2015-03-06","pret":0.00036,"close":56.4}
{"ticker":"HCC","date":"2015-03-09","pret":0.00765,"close":56.25}
{"ticker":"HCC","date":"2015-03-10","pret":-0.0098,"close":55.55}
{"ticker":"HCC","date":"2015-03-11","pret":-0.0043,"close":56.28}
{"ticker":"HCC","date":"2015-03-12","pret":0.01746,"close":57.27}
{"ticker":"HCC","date":"2015-03-13","pret":0.00862,"close":56.48}
{"ticker":"HCC","date":"2015-03-16","pret":-0.0065,"close":57.5}
{"ticker":"HCC","date":"2015-03-17","pret":0.01348,"close":57.53}
{"ticker":"HCC","date":"2015-03-18","pret":-0.0007,"close":57.58}
{"ticker":"HCC","date":"2015-03-19","pret":0.00209,"close":57.26}
{"ticker":"HCC","date":"2015-03-20","pret":-0.00226,"close":57.77}
{"ticker":"HCC","date":"2015-03-23","pret":0.00556,"close":57.54}
{"ticker":"HCC","date":"2015-03-24","pret":-0.00556,"close":57.23}
{"ticker":"HCC","date":"2015-03-25","pret":-0.00122,"close":56.46}
{"ticker":"HCC","date":"2015-03-26","pret":-0.0174,"close":56.49}
{"ticker":"HCC","date":"2015-03-27","pret":0.00142,"close":56.64}
{"ticker":"HCC","date":"2015-03-30","pret":0.00424,"close":56.67}
{"ticker":"HCC","date":"2015-03-31","pret":-0.00336,"close":56.67}
{"ticker":"HCC","date":"2015-04-01","pret":0.00388,"close":56.71}
{"ticker":"HCC","date":"2015-04-02","pret":-0.00265,"close":56.84}
{"ticker":"HCC","date":"2015-04-06","pret":0.01299,"close":57.85}
{"ticker":"HCC","date":"2015-04-07","pret":0.01076,"close":57.37}
{"ticker":"HCC","date":"2015-04-08","pret":-0.01023,"close":57.74}
{"ticker":"HCC","date":"2015-04-09","pret":0.00418,"close":57.85}
{"ticker":"HCC","date":"2015-04-10","pret":0.0064,"close":57.87}
{"ticker":"HCC","date":"2015-04-13","pret":-0.00052,"close":58.32}
{"ticker":"HCC","date":"2015-04-14","pret":0.00859,"close":58.35}
{"ticker":"HCC","date":"2015-04-15","pret":-0.00068,"close":58.33}
{"ticker":"HCC","date":"2015-04-16","pret":-0.00292,"close":58.31}
{"ticker":"HCC","date":"2015-04-17","pret":-0.00551,"close":57.91}
{"ticker":"HCC","date":"2015-04-20","pret":0.00517,"close":58.33}
{"ticker":"HCC","date":"2015-04-21","pret":0.00309,"close":58.04}
{"ticker":"HCC","date":"2015-04-22","pret":-0.00636,"close":57.88}
{"ticker":"HCC","date":"2015-04-23","pret":-0.00397,"close":58}
{"ticker":"HCC","date":"2015-04-24","pret":0.00518,"close":57.81}
{"ticker":"HCC","date":"2015-04-27","pret":-0.00379,"close":57.5}
{"ticker":"HCC","date":"2015-04-28","pret":-0.00885,"close":57.82}
{"ticker":"HCC","date":"2015-04-29","pret":0.02156,"close":57.51}
{"ticker":"HCC","date":"2015-04-30","pret":-0.0226,"close":56.96}
{"ticker":"HCC","date":"2015-05-01","pret":0.00052,"close":57.18}
{"ticker":"HCC","date":"2015-05-04","pret":0.00035,"close":57.89}
{"ticker":"HCC","date":"2015-05-05","pret":0.00799,"close":57.55}
{"ticker":"HCC","date":"2015-05-06","pret":-0.00451,"close":57.55}
{"ticker":"HCC","date":"2015-05-07","pret":0.00017,"close":57.69}
{"ticker":"HCC","date":"2015-05-08","pret":0.00762,"close":57.85}
{"ticker":"HCC","date":"2015-05-11","pret":-0.00536,"close":57.39}
{"ticker":"HCC","date":"2015-05-12","pret":-0.00801,"close":57.08}
{"ticker":"HCC","date":"2015-05-13","pret":-0.00105,"close":57.42}
{"ticker":"HCC","date":"2015-05-14","pret":0.00975,"close":57.94}
{"ticker":"HCC","date":"2015-05-15","pret":0.00363,"close":57.58}
{"ticker":"HCC","date":"2015-05-18","pret":-0.00606,"close":57.91}
{"ticker":"HCC","date":"2015-05-19","pret":0.00796,"close":58.01}
{"ticker":"HCC","date":"2015-05-20","pret":0.0012,"close":58.21}
{"ticker":"HCC","date":"2015-05-21","pret":-0.00103,"close":57.91}
{"ticker":"HCC","date":"2015-05-22","pret":-0.00483,"close":57.64}
{"ticker":"HCC","date":"2015-05-26","pret":-0.00555,"close":56.96}
{"ticker":"HCC","date":"2015-05-27","pret":-0.00716,"close":57.37}
{"ticker":"HCC","date":"2015-05-28","pret":0.00245,"close":57.5}
{"ticker":"HCC","date":"2015-05-29","pret":0.00558,"close":57.18}
{"ticker":"HCC","date":"2015-06-01","pret":-0.00279,"close":57.25}
{"ticker":"HCC","date":"2015-06-02","pret":-0.00332,"close":57.28}
{"ticker":"HCC","date":"2015-06-03","pret":0.0061,"close":57.75}
{"ticker":"HCC","date":"2015-06-04","pret":-0.00017,"close":57.17}
{"ticker":"HCC","date":"2015-06-05","pret":-0.00261,"close":57.31}
{"ticker":"HCC","date":"2015-06-08","pret":0.00087,"close":56.89}
{"ticker":"HCC","date":"2015-06-09","pret":-0.00928,"close":56.69}
{"ticker":"HCC","date":"2015-06-10","pret":0.30252,"close":77.35}
{"ticker":"HCC","date":"2015-06-11","pret":0.00441,"close":77.13}
{"ticker":"HCC","date":"2015-06-12","pret":-0.00194,"close":77.2}
{"ticker":"HCC","date":"2015-06-15","pret":-0.00026,"close":77.21}
{"ticker":"HCC","date":"2015-06-16","pret":0.00039,"close":77.14}
{"ticker":"HCC","date":"2015-06-17","pret":0,"close":77.22}
{"ticker":"HCC","date":"2015-06-18","pret":0.00026,"close":77.14}
{"ticker":"HCC","date":"2015-06-19","pret":0.00026,"close":77.13}
{"ticker":"HCC","date":"2015-06-22","pret":-0.00013,"close":77.15}
{"ticker":"HCC","date":"2015-06-23","pret":-0.00026,"close":77.28}
{"ticker":"HCC","date":"2015-06-24","pret":0.00104,"close":77.22}
{"ticker":"HCC","date":"2015-06-25","pret":-0.00026,"close":77.2}
{"ticker":"HCC","date":"2015-06-26","pret":-0.00026,"close":77.15}
{"ticker":"HCC","date":"2015-06-29","pret":-0.00311,"close":76.8}
{"ticker":"HCC","date":"2015-06-30","pret":0.00026,"close":76.84}
{"ticker":"HCC","date":"2015-07-01","pret":0.00078,"close":77.07}
{"ticker":"HCC","date":"2015-07-02","pret":0.00052,"close":76.99}
{"ticker":"HCC","date":"2015-07-06","pret":-0.00169,"close":77.03}
{"ticker":"HCC","date":"2015-07-07","pret":0.00156,"close":77.37}
{"ticker":"HCC","date":"2015-07-08","pret":0.00091,"close":77.07}
{"ticker":"HCC","date":"2015-07-09","pret":0.0013,"close":77.16}
{"ticker":"HCC","date":"2015-07-10","pret":0.00168,"close":77.33}
{"ticker":"HCC","date":"2015-07-13","pret":-0.00039,"close":77.35}
{"ticker":"HCC","date":"2015-07-14","pret":-0.00013,"close":77.35}
{"ticker":"HCC","date":"2015-07-15","pret":0.00052,"close":77.39}
{"ticker":"HCC","date":"2015-07-16","pret":0,"close":77.44}
{"ticker":"HCC","date":"2015-07-17","pret":0.00039,"close":77.36}
{"ticker":"HCC","date":"2015-07-20","pret":-0.00065,"close":77.29}
{"ticker":"HCC","date":"2015-07-21","pret":0.00129,"close":77.2}
{"ticker":"HCC","date":"2015-07-22","pret":-0.00297,"close":77.13}
{"ticker":"HCC","date":"2015-07-23","pret":-0.00052,"close":77.16}
{"ticker":"HCC","date":"2015-07-24","pret":-0.00052,"close":77.2}
{"ticker":"HCC","date":"2015-07-27","pret":0.00026,"close":77.18}
{"ticker":"HCC","date":"2015-07-28","pret":0.00039,"close":77.25}
{"ticker":"HCC","date":"2015-07-29","pret":0,"close":77.19}
{"ticker":"HCC","date":"2015-07-30","pret":0,"close":77.21}
{"ticker":"HCC","date":"2015-07-31","pret":0.00052,"close":77.16}
{"ticker":"HCC","date":"2015-08-03","pret":0.00091,"close":77.32}
{"ticker":"HCC","date":"2015-08-04","pret":-0.00039,"close":77.33}
{"ticker":"HCC","date":"2015-08-05","pret":0.00103,"close":77.3}
{"ticker":"HCC","date":"2015-08-06","pret":-0.00039,"close":77.26}
{"ticker":"HCC","date":"2015-08-07","pret":-0.00078,"close":77.29}
{"ticker":"HCC","date":"2015-08-10","pret":0.00065,"close":77.25}
{"ticker":"HCC","date":"2015-08-11","pret":-0.00078,"close":77.26}
{"ticker":"HCC","date":"2015-08-12","pret":0,"close":77.29}
{"ticker":"HCC","date":"2015-08-13","pret":0.00052,"close":77.31}
{"ticker":"HCC","date":"2015-08-14","pret":0.00039,"close":77.3}
{"ticker":"HCC","date":"2015-08-17","pret":-0.00039,"close":77.38}
{"ticker":"HCC","date":"2015-08-18","pret":0.00103,"close":77.41}
{"ticker":"HCC","date":"2015-08-19","pret":0.00026,"close":77.39}
{"ticker":"HCC","date":"2015-08-20","pret":-0.00052,"close":77.44}
{"ticker":"HCC","date":"2015-08-21","pret":0.00065,"close":77.38}
{"ticker":"HCC","date":"2015-08-24","pret":-0.00142,"close":77.01}
{"ticker":"HCC","date":"2015-08-25","pret":0.00683,"close":77.12}
{"ticker":"HCC","date":"2015-08-26","pret":-0.00593,"close":77.11}
{"ticker":"HCC","date":"2015-08-27","pret":-0.00285,"close":77.35}
{"ticker":"HCC","date":"2015-08-28","pret":0.00194,"close":77.23}
{"ticker":"HCC","date":"2015-08-31","pret":-0.00052,"close":77.27}
{"ticker":"HCC","date":"2015-09-01","pret":-0.00039,"close":77.29}
{"ticker":"HCC","date":"2015-09-02","pret":0.00168,"close":77.5}
{"ticker":"HCC","date":"2015-09-03","pret":0.00142,"close":77.42}
{"ticker":"HCC","date":"2015-09-04","pret":-0.00103,"close":77.42}
{"ticker":"HCC","date":"2015-09-08","pret":0.00348,"close":77.61}
{"ticker":"HCC","date":"2015-09-09","pret":-0.00116,"close":77.55}
{"ticker":"HCC","date":"2015-09-10","pret":-0.00039,"close":77.65}
{"ticker":"HCC","date":"2015-09-11","pret":0.00168,"close":77.72}
{"ticker":"HCC","date":"2015-09-14","pret":0.00052,"close":77.7}
{"ticker":"HCC","date":"2015-09-15","pret":-0.00129,"close":77.69}
{"ticker":"HCC","date":"2015-09-16","pret":0.00116,"close":77.72}
{"ticker":"HCC","date":"2015-09-17","pret":0.00026,"close":77.8}
{"ticker":"HCC","date":"2015-09-18","pret":0.00077,"close":77.66}
{"ticker":"HCC","date":"2015-09-21","pret":-0.00142,"close":77.7}
{"ticker":"HCC","date":"2015-09-22","pret":0,"close":77.64}
{"ticker":"HCC","date":"2015-09-23","pret":-0.00026,"close":77.64}
{"ticker":"HCC","date":"2015-09-24","pret":-0.0009,"close":77.6}
{"ticker":"HCC","date":"2015-09-25","pret":0.00142,"close":77.57}
{"ticker":"HCC","date":"2015-09-28","pret":-0.00116,"close":77.66}
{"ticker":"HCC","date":"2015-09-29","pret":-0.00206,"close":77.47}
{"ticker":"HCC","date":"2015-09-30","pret":0.00077,"close":77.47}
{"ticker":"HCC","date":"2015-10-01","pret":-0.00039,"close":77.73}
{"ticker":"HCC","date":"2015-10-02","pret":0.00219,"close":77.61}
{"ticker":"HCC","date":"2015-10-05","pret":0.00026,"close":77.65}
{"ticker":"HCC","date":"2015-10-06","pret":0,"close":77.45}
{"ticker":"HCC","date":"2015-10-07","pret":-0.00155,"close":77.71}
{"ticker":"HCC","date":"2015-10-08","pret":0.00168,"close":77.69}
{"ticker":"HCC","date":"2015-10-09","pret":0,"close":77.7}
{"ticker":"HCC","date":"2015-10-12","pret":0.00064,"close":77.67}
{"ticker":"HCC","date":"2015-10-13","pret":-0.0009,"close":77.62}
{"ticker":"HCC","date":"2015-10-14","pret":0.00013,"close":77.6}
{"ticker":"HCC","date":"2015-10-15","pret":-0.00064,"close":77.62}
{"ticker":"HCC","date":"2015-10-16","pret":0.00322,"close":77.62}
{"ticker":"HCC","date":"2015-10-19","pret":-0.0027,"close":77.73}
{"ticker":"HCC","date":"2015-10-20","pret":0.00103,"close":77.93}
{"ticker":"HCC","date":"2015-10-21","pret":0.00283,"close":77.94}
{"ticker":"HCC","date":"2015-10-22","pret":0.00013,"close":77.95}
{"ticker":"HCC","date":"2015-10-23","pret":0,"close":77.97}
{"ticker":"HCC","date":"2015-10-26","pret":0,"close":77.99}
{"ticker":"HCC","date":"2015-10-27","pret":0.00026,"close":77.93}
{"ticker":"HCC","date":"2015-10-28"}
{"ticker":"HCC","date":"2015-10-29"}
{"ticker":"HCC","date":"2015-10-30"}
{"ticker":"HCC","date":"2015-11-02"}
{"ticker":"HCC","date":"2015-11-03"}
{"ticker":"HCC","date":"2015-11-04"}
{"ticker":"HCC","date":"2015-11-05"}
{"ticker":"HCC","date":"2015-11-06"}
{"ticker":"HCC","date":"2015-11-09"}
{"ticker":"HCC","date":"2015-11-10"}
{"ticker":"HCC","date":"2015-11-11"}
{"ticker":"HCC","date":"2015-11-12"}
{"ticker":"HCC","date":"2015-11-13"}
{"ticker":"HCC","date":"2015-11-16"}
{"ticker":"HCC","date":"2015-11-17"}
{"ticker":"HCC","date":"2015-11-18"}
{"ticker":"HCC","date":"2015-11-19"}
{"ticker":"HCC","date":"2015-11-20"}
{"ticker":"HCC","date":"2015-11-23"}
{"ticker":"HCC","date":"2015-11-24"}
{"ticker":"HCC","date":"2015-11-25"}
{"ticker":"HCC","date":"2015-11-26"}
{"ticker":"HCC","date":"2015-11-27"}
{"ticker":"HCC","date":"2015-11-30"}
{"ticker":"HCC","date":"2015-12-01"}
{"ticker":"HCC","date":"2015-12-02"}
{"ticker":"HCC","date":"2015-12-03"}
{"ticker":"HCC","date":"2015-12-04"}
{"ticker":"HCC","date":"2015-12-07"}
{"ticker":"HCC","date":"2015-12-08"}
{"ticker":"HCC","date":"2015-12-09"}
{"ticker":"HCC","date":"2015-12-10"}
{"ticker":"HCC","date":"2015-12-11"}
{"ticker":"HCC","date":"2015-12-14"}
{"ticker":"HCC","date":"2015-12-15"}
{"ticker":"HCC","date":"2015-12-16"}
{"ticker":"HCC","date":"2015-12-17"}
{"ticker":"HCC","date":"2015-12-18"}
{"ticker":"HCC","date":"2015-12-21"}
{"ticker":"HCC","date":"2015-12-22"}
{"ticker":"HCC","date":"2015-12-23"}
{"ticker":"HCC","date":"2015-12-24"}
{"ticker":"HCC","date":"2015-12-28"}
{"ticker":"HCC","date":"2015-12-29"}
{"ticker":"HCC","date":"2015-12-30"}
{"ticker":"HCC","date":"2015-12-31"}
{"ticker":"HCC","date":"2016-01-04"}
{"ticker":"HCC","date":"2016-01-05"}
{"ticker":"HCCI","date":"2015-01-02","pret":-0.01285,"close":12.29}
{"ticker":"HCCI","date":"2015-01-05","pret":-0.01712,"close":12.04}
{"ticker":"HCCI","date":"2015-01-06","pret":-0.00247,"close":12.2}
{"ticker":"HCCI","date":"2015-01-07","pret":0.01229,"close":12.68}
{"ticker":"HCCI","date":"2015-01-08","pret":0.04147,"close":12.88}
{"ticker":"HCCI","date":"2015-01-09","pret":0.00856,"close":12.38}
{"ticker":"HCCI","date":"2015-01-12","pret":-0.0395,"close":12.22}
{"ticker":"HCCI","date":"2015-01-13","pret":-0.00485,"close":12.5}
{"ticker":"HCCI","date":"2015-01-14","pret":-0.00487,"close":12.54}
{"ticker":"HCCI","date":"2015-01-15","pret":0.02491,"close":12.57}
{"ticker":"HCCI","date":"2015-01-16","pret":-0.00637,"close":13.02}
{"ticker":"HCCI","date":"2015-01-20","pret":0.03685,"close":12}
{"ticker":"HCCI","date":"2015-01-21","pret":-0.07927,"close":12.38}
{"ticker":"HCCI","date":"2015-01-22","pret":0.04162,"close":12.66}
{"ticker":"HCCI","date":"2015-01-23","pret":0.00638,"close":12.52}
{"ticker":"HCCI","date":"2015-01-26","pret":-0.00478,"close":12.65}
{"ticker":"HCCI","date":"2015-01-27","pret":0.0008,"close":12.68}
{"ticker":"HCCI","date":"2015-01-28","pret":0.0213,"close":12.08}
{"ticker":"HCCI","date":"2015-01-29","pret":-0.05372,"close":12.43}
{"ticker":"HCCI","date":"2015-01-30","pret":0.01065,"close":12.75}
{"ticker":"HCCI","date":"2015-02-02","pret":0.0368,"close":12.91}
{"ticker":"HCCI","date":"2015-02-03","pret":0.01636,"close":13.34}
{"ticker":"HCCI","date":"2015-02-04","pret":0.01989,"close":12.41}
{"ticker":"HCCI","date":"2015-02-05","pret":-0.05369,"close":12.86}
{"ticker":"HCCI","date":"2015-02-06","pret":0.0237,"close":12.64}
{"ticker":"HCCI","date":"2015-02-09","pret":-0.01336,"close":12.65}
{"ticker":"HCCI","date":"2015-02-10","pret":0.01023,"close":12.73}
{"ticker":"HCCI","date":"2015-02-11","pret":-0.0055,"close":12.28}
{"ticker":"HCCI","date":"2015-02-12","pret":-0.02068,"close":12.19}
{"ticker":"HCCI","date":"2015-02-13","pret":-0.01784,"close":12.05}
{"ticker":"HCCI","date":"2015-02-17","pret":-0.00987,"close":12.35}
{"ticker":"HCCI","date":"2015-02-18","pret":0.02045,"close":12.82}
{"ticker":"HCCI","date":"2015-02-19","pret":0.02242,"close":12.66}
{"ticker":"HCCI","date":"2015-02-20","pret":0.0071,"close":12.5}
{"ticker":"HCCI","date":"2015-02-23","pret":-0.02387,"close":12.35}
{"ticker":"HCCI","date":"2015-02-24","pret":-0.00161,"close":13.29}
{"ticker":"HCCI","date":"2015-02-25","pret":0.06403,"close":12.94}
{"ticker":"HCCI","date":"2015-02-26","pret":-0.02373,"close":12.6}
{"ticker":"HCCI","date":"2015-02-27","pret":-0.02988,"close":12.3}
{"ticker":"HCCI","date":"2015-03-02","pret":-0.01771,"close":12.61}
{"ticker":"HCCI","date":"2015-03-03","pret":0.0209,"close":12.57}
{"ticker":"HCCI","date":"2015-03-04","pret":-0.00638,"close":12.61}
{"ticker":"HCCI","date":"2015-03-05","pret":0.00718,"close":12.61}
{"ticker":"HCCI","date":"2015-03-06","pret":0.0008,"close":12.57}
{"ticker":"HCCI","date":"2015-03-09","pret":-0.00318,"close":12.6}
{"ticker":"HCCI","date":"2015-03-10","pret":-0.0016,"close":12.47}
{"ticker":"HCCI","date":"2015-03-11","pret":-0.00721,"close":12.48}
{"ticker":"HCCI","date":"2015-03-12","pret":0.00721,"close":13.04}
{"ticker":"HCCI","date":"2015-03-13","pret":0.0399,"close":13.19}
{"ticker":"HCCI","date":"2015-03-16","pret":0.01068,"close":13.11}
{"ticker":"HCCI","date":"2015-03-17","pret":-0.01529,"close":13.04}
{"ticker":"HCCI","date":"2015-03-18","pret":-0.00154,"close":12.84}
{"ticker":"HCCI","date":"2015-03-19","pret":-0.01634,"close":11.6}
{"ticker":"HCCI","date":"2015-03-20","pret":-0.09022,"close":12.13}
{"ticker":"HCCI","date":"2015-03-23","pret":0.0321,"close":11.79}
{"ticker":"HCCI","date":"2015-03-24","pret":-0.02525,"close":11.89}
{"ticker":"HCCI","date":"2015-03-25","pret":0.02025,"close":11}
{"ticker":"HCCI","date":"2015-03-26","pret":-0.06026,"close":11.62}
{"ticker":"HCCI","date":"2015-03-27","pret":0.028,"close":11.44}
{"ticker":"HCCI","date":"2015-03-30","pret":-0.0139,"close":12.08}
{"ticker":"HCCI","date":"2015-03-31","pret":0.0344,"close":11.7}
{"ticker":"HCCI","date":"2015-04-01","pret":-0.0205,"close":12.33}
{"ticker":"HCCI","date":"2015-04-02","pret":0.04554,"close":12.65}
{"ticker":"HCCI","date":"2015-04-06","pret":0.0396,"close":12.86}
{"ticker":"HCCI","date":"2015-04-07","pret":0.02504,"close":12.94}
{"ticker":"HCCI","date":"2015-04-08","pret":-0.00465,"close":13.01}
{"ticker":"HCCI","date":"2015-04-09","pret":0.02832,"close":13.34}
{"ticker":"HCCI","date":"2015-04-10","pret":0.01349,"close":13.48}
{"ticker":"HCCI","date":"2015-04-13","pret":0.00297,"close":13.43}
{"ticker":"HCCI","date":"2015-04-14","pret":0.00296,"close":13.76}
{"ticker":"HCCI","date":"2015-04-15","pret":0.02124,"close":13.69}
{"ticker":"HCCI","date":"2015-04-16","pret":-0.01313,"close":13.68}
{"ticker":"HCCI","date":"2015-04-17","pret":-0.00294,"close":12.81}
{"ticker":"HCCI","date":"2015-04-20","pret":-0.04058,"close":12.74}
{"ticker":"HCCI","date":"2015-04-21","pret":-0.02406,"close":12.27}
{"ticker":"HCCI","date":"2015-04-22","pret":-0.04089,"close":12.02}
{"ticker":"HCCI","date":"2015-04-23","pret":-0.00822,"close":12.17}
{"ticker":"HCCI","date":"2015-04-24","pret":0,"close":12.03}
{"ticker":"HCCI","date":"2015-04-27","pret":-0.01245,"close":12.11}
{"ticker":"HCCI","date":"2015-04-28","pret":0.01575,"close":12.03}
{"ticker":"HCCI","date":"2015-04-29","pret":-0.02245,"close":12}
{"ticker":"HCCI","date":"2015-04-30","pret":-0.00084,"close":11.72}
{"ticker":"HCCI","date":"2015-05-01","pret":-0.01441,"close":11.71}
{"ticker":"HCCI","date":"2015-05-04","pret":-0.00256,"close":11.51}
{"ticker":"HCCI","date":"2015-05-05","pret":-0.01814,"close":11.3}
{"ticker":"HCCI","date":"2015-05-06","pret":-0.01405,"close":11.26}
{"ticker":"HCCI","date":"2015-05-07","pret":-0.00532,"close":11.79}
{"ticker":"HCCI","date":"2015-05-08","pret":0.05869,"close":12.59}
{"ticker":"HCCI","date":"2015-05-11","pret":0.04667,"close":12.83}
{"ticker":"HCCI","date":"2015-05-12","pret":0.0143,"close":13.06}
{"ticker":"HCCI","date":"2015-05-13","pret":0.03182,"close":12.99}
{"ticker":"HCCI","date":"2015-05-14","pret":-0.01307,"close":13.16}
{"ticker":"HCCI","date":"2015-05-15","pret":0.01917,"close":13.18}
{"ticker":"HCCI","date":"2015-05-18","pret":-0.00533,"close":13.25}
{"ticker":"HCCI","date":"2015-05-19","pret":0.00533,"close":13.8}
{"ticker":"HCCI","date":"2015-05-20","pret":0.04382,"close":13.64}
{"ticker":"HCCI","date":"2015-05-21","pret":-0.0117,"close":13.78}
{"ticker":"HCCI","date":"2015-05-22","pret":0.01387,"close":13.66}
{"ticker":"HCCI","date":"2015-05-26","pret":-0.01903,"close":13.8}
{"ticker":"HCCI","date":"2015-05-27","pret":0.02554,"close":13.85}
{"ticker":"HCCI","date":"2015-05-28","pret":-0.00361,"close":14.11}
{"ticker":"HCCI","date":"2015-05-29","pret":0.02146,"close":14.21}
{"ticker":"HCCI","date":"2015-06-01","pret":0.01615,"close":14.67}
{"ticker":"HCCI","date":"2015-06-02","pret":0.01039,"close":14.91}
{"ticker":"HCCI","date":"2015-06-03","pret":0.02719,"close":15.64}
{"ticker":"HCCI","date":"2015-06-04","pret":0.03752,"close":15.32}
{"ticker":"HCCI","date":"2015-06-05","pret":-0.00778,"close":15.31}
{"ticker":"HCCI","date":"2015-06-08","pret":0,"close":15.5}
{"ticker":"HCCI","date":"2015-06-09","pret":0.0039,"close":15.32}
{"ticker":"HCCI","date":"2015-06-10","pret":-0.00195,"close":15.54}
{"ticker":"HCCI","date":"2015-06-11","pret":0.00712,"close":15.36}
{"ticker":"HCCI","date":"2015-06-12","pret":-0.0156,"close":15.44}
{"ticker":"HCCI","date":"2015-06-15","pret":-0.00131,"close":15.2}
{"ticker":"HCCI","date":"2015-06-16","pret":-0.00989,"close":15.47}
{"ticker":"HCCI","date":"2015-06-17","pret":0.02358,"close":15.47}
{"ticker":"HCCI","date":"2015-06-18","pret":0.00129,"close":15.47}
{"ticker":"HCCI","date":"2015-06-19","pret":0.00194,"close":15.55}
{"ticker":"HCCI","date":"2015-06-22","pret":0.00643,"close":15.83}
{"ticker":"HCCI","date":"2015-06-23","pret":0.01653,"close":15.69}
{"ticker":"HCCI","date":"2015-06-24","pret":-0.01717,"close":15.24}
{"ticker":"HCCI","date":"2015-06-25","pret":-0.02008,"close":15.21}
{"ticker":"HCCI","date":"2015-06-26","pret":-0.00328,"close":15.24}
{"ticker":"HCCI","date":"2015-06-29","pret":-0.01322,"close":14.61}
{"ticker":"HCCI","date":"2015-06-30","pret":-0.02971,"close":14.7}
{"ticker":"HCCI","date":"2015-07-01","pret":0.02438,"close":14.71}
{"ticker":"HCCI","date":"2015-07-02","pret":-0.01891,"close":14.47}
{"ticker":"HCCI","date":"2015-07-06","pret":-0.01927,"close":14.19}
{"ticker":"HCCI","date":"2015-07-07","pret":-0.01682,"close":14.17}
{"ticker":"HCCI","date":"2015-07-08","pret":-0.01137,"close":13.65}
{"ticker":"HCCI","date":"2015-07-09","pret":-0.00861,"close":13.41}
{"ticker":"HCCI","date":"2015-07-10","pret":-0.0226,"close":13.49}
{"ticker":"HCCI","date":"2015-07-13","pret":-0.00443,"close":14.11}
{"ticker":"HCCI","date":"2015-07-14","pret":0.04207,"close":13.78}
{"ticker":"HCCI","date":"2015-07-15","pret":-0.01647,"close":13.84}
{"ticker":"HCCI","date":"2015-07-16","pret":0.00288,"close":13.87}
{"ticker":"HCCI","date":"2015-07-17","pret":-0.00361,"close":14.17}
{"ticker":"HCCI","date":"2015-07-20","pret":0.01861,"close":13.58}
{"ticker":"HCCI","date":"2015-07-21","pret":-0.04053,"close":13.6}
{"ticker":"HCCI","date":"2015-07-22","pret":0.00589,"close":13.67}
{"ticker":"HCCI","date":"2015-07-23","pret":0.0022,"close":13.12}
{"ticker":"HCCI","date":"2015-07-24","pret":-0.04113,"close":12.79}
{"ticker":"HCCI","date":"2015-07-27","pret":-0.03338,"close":12.69}
{"ticker":"HCCI","date":"2015-07-28","pret":0.00315,"close":12.76}
{"ticker":"HCCI","date":"2015-07-29","pret":-0.01267,"close":13.09}
{"ticker":"HCCI","date":"2015-07-30","pret":0,"close":12.63}
{"ticker":"HCCI","date":"2015-07-31","pret":0.01267,"close":12.85}
{"ticker":"HCCI","date":"2015-08-03","pret":0.0094,"close":12.5}
{"ticker":"HCCI","date":"2015-08-04","pret":-0.02606,"close":12.52}
{"ticker":"HCCI","date":"2015-08-05","pret":0.00638,"close":12.54}
{"ticker":"HCCI","date":"2015-08-06","pret":0.00397,"close":12.81}
{"ticker":"HCCI","date":"2015-08-07","pret":0.00789,"close":11.94}
{"ticker":"HCCI","date":"2015-08-10","pret":-0.06072,"close":12.39}
{"ticker":"HCCI","date":"2015-08-11","pret":0.01902,"close":12.62}
{"ticker":"HCCI","date":"2015-08-12","pret":0.01946,"close":12.68}
{"ticker":"HCCI","date":"2015-08-13","pret":0.02224,"close":12.69}
{"ticker":"HCCI","date":"2015-08-14","pret":-0.00789,"close":12.7}
{"ticker":"HCCI","date":"2015-08-17","pret":0.00553,"close":12.85}
{"ticker":"HCCI","date":"2015-08-18","pret":0.00393,"close":12.55}
{"ticker":"HCCI","date":"2015-08-19","pret":-0.019,"close":12.11}
{"ticker":"HCCI","date":"2015-08-20","pret":-0.04831,"close":11.76}
{"ticker":"HCCI","date":"2015-08-21","pret":-0.03587,"close":11.65}
{"ticker":"HCCI","date":"2015-08-24","pret":-0.0363,"close":11.03}
{"ticker":"HCCI","date":"2015-08-25","pret":0.02229,"close":10.49}
{"ticker":"HCCI","date":"2015-08-26","pret":-0.05343,"close":11}
{"ticker":"HCCI","date":"2015-08-27","pret":0.03204,"close":11.06}
{"ticker":"HCCI","date":"2015-08-28","pret":-0.01361,"close":11.25}
{"ticker":"HCCI","date":"2015-08-31","pret":0.0288,"close":11.92}
{"ticker":"HCCI","date":"2015-09-01","pret":0.03144,"close":11.46}
{"ticker":"HCCI","date":"2015-09-02","pret":-0.00431,"close":11.82}
{"ticker":"HCCI","date":"2015-09-03","pret":0.04969,"close":11.72}
{"ticker":"HCCI","date":"2015-09-04","pret":-0.04711,"close":11.57}
{"ticker":"HCCI","date":"2015-09-08","pret":0.01793,"close":12.09}
{"ticker":"HCCI","date":"2015-09-09","pret":0.03573,"close":11.67}
{"ticker":"HCCI","date":"2015-09-10","pret":-0.05022,"close":11.55}
{"ticker":"HCCI","date":"2015-09-11","pret":-0.01906,"close":11.79}
{"ticker":"HCCI","date":"2015-09-14","pret":0.00436,"close":11.36}
{"ticker":"HCCI","date":"2015-09-15","pret":-0.00262,"close":11.71}
{"ticker":"HCCI","date":"2015-09-16","pret":0.01903,"close":11.87}
{"ticker":"HCCI","date":"2015-09-17","pret":0.01277,"close":11.93}
{"ticker":"HCCI","date":"2015-09-18","pret":-0.00935,"close":11.79}
{"ticker":"HCCI","date":"2015-09-21","pret":0.02779,"close":11.48}
{"ticker":"HCCI","date":"2015-09-22","pret":-0.0599,"close":11.21}
{"ticker":"HCCI","date":"2015-09-23","pret":-0.0053,"close":11.23}
{"ticker":"HCCI","date":"2015-09-24","pret":-0.01249,"close":11.13}
{"ticker":"HCCI","date":"2015-09-25","pret":0.00716,"close":10.78}
{"ticker":"HCCI","date":"2015-09-28","pret":-0.04372,"close":10.6}
{"ticker":"HCCI","date":"2015-09-29","pret":-0.01596,"close":10.17}
{"ticker":"HCCI","date":"2015-09-30","pret":-0.02588,"close":10.27}
{"ticker":"HCCI","date":"2015-10-01","pret":-0.01467,"close":10.03}
{"ticker":"HCCI","date":"2015-10-02","pret":-0.02091,"close":9.98}
{"ticker":"HCCI","date":"2015-10-05","pret":0.01101,"close":10.21}
{"ticker":"HCCI","date":"2015-10-06","pret":0.01285,"close":10.04}
{"ticker":"HCCI","date":"2015-10-07","pret":0.00294,"close":10.46}
{"ticker":"HCCI","date":"2015-10-08","pret":0.02896,"close":10.73}
{"ticker":"HCCI","date":"2015-10-09","pret":0.02629,"close":10.89}
{"ticker":"HCCI","date":"2015-10-12","pret":0.00831,"close":10.79}
{"ticker":"HCCI","date":"2015-10-13","pret":-0.01668,"close":10.35}
{"ticker":"HCCI","date":"2015-10-14","pret":-0.03616,"close":9.78}
{"ticker":"HCCI","date":"2015-10-15","pret":-0.0456,"close":9.81}
{"ticker":"HCCI","date":"2015-10-16","pret":-0.00102,"close":9.91}
{"ticker":"HCCI","date":"2015-10-19","pret":0.00506,"close":9.86}
{"ticker":"HCCI","date":"2015-10-20","pret":-0.00913,"close":9.84}
{"ticker":"HCCI","date":"2015-10-21","pret":0.03111,"close":10.98}
{"ticker":"HCCI","date":"2015-10-22","pret":0.1287,"close":12.39}
{"ticker":"HCCI","date":"2015-10-23","pret":0.1031,"close":12.49}
{"ticker":"HCCI","date":"2015-10-26","pret":-0.02139,"close":12.33}
{"ticker":"HCCI","date":"2015-10-27","pret":-0.02022,"close":11.85}
{"ticker":"HCCI","date":"2015-10-28","pret":-0.03661,"close":11.99}
{"ticker":"HCCI","date":"2015-10-29","pret":0.01514,"close":11.96}
{"ticker":"HCCI","date":"2015-10-30","pret":-0.00084,"close":11.92}
{"ticker":"HCCI","date":"2015-11-02","pret":-0.00335,"close":12}
{"ticker":"HCCI","date":"2015-11-03","pret":0.00251,"close":11.97}
{"ticker":"HCCI","date":"2015-11-04","pret":0.00417,"close":11.94}
{"ticker":"HCCI","date":"2015-11-05","pret":-0.00585,"close":11.55}
{"ticker":"HCCI","date":"2015-11-06","pret":-0.03668,"close":11.43}
{"ticker":"HCCI","date":"2015-11-09","pret":-0.00523,"close":11.33}
{"ticker":"HCCI","date":"2015-11-10","pret":-0.0035,"close":11.24}
{"ticker":"HCCI","date":"2015-11-11","pret":0.07917,"close":11.35}
{"ticker":"HCCI","date":"2015-11-12","pret":-0.08268,"close":10.82}
{"ticker":"HCCI","date":"2015-11-13","pret":-0.05607,"close":11.02}
{"ticker":"HCCI","date":"2015-11-16","pret":0.01477,"close":10.9}
{"ticker":"HCCI","date":"2015-11-17","pret":-0.0185,"close":10.34}
{"ticker":"HCCI","date":"2015-11-18","pret":-0.02649,"close":10.41}
{"ticker":"HCCI","date":"2015-11-19","pret":0.00287,"close":10.45}
{"ticker":"HCCI","date":"2015-11-20","pret":0.00667,"close":10.49}
{"ticker":"HCCI","date":"2015-11-23","pret":-0.00095,"close":10.67}
{"ticker":"HCCI","date":"2015-11-24","pret":0.00474,"close":10.65}
{"ticker":"HCCI","date":"2015-11-25","pret":0.01035,"close":10.69}
{"ticker":"HCCI","date":"2015-11-26"}
{"ticker":"HCCI","date":"2015-11-27","pret":0.00467,"close":10.9}
{"ticker":"HCCI","date":"2015-11-30","pret":0.01664,"close":10.9}
{"ticker":"HCCI","date":"2015-12-01","pret":0,"close":10.98}
{"ticker":"HCCI","date":"2015-12-02","pret":0.00822,"close":11}
{"ticker":"HCCI","date":"2015-12-03","pret":-0.00091,"close":10}
{"ticker":"HCCI","date":"2015-12-04","pret":-0.0954,"close":9.85}
{"ticker":"HCCI","date":"2015-12-07","pret":-0.01818,"close":9.78}
{"ticker":"HCCI","date":"2015-12-08","pret":0.06128,"close":10.02}
{"ticker":"HCCI","date":"2015-12-09","pret":-0.05215,"close":10.13}
{"ticker":"HCCI","date":"2015-12-10","pret":0.02297,"close":9.99}
{"ticker":"HCCI","date":"2015-12-11","pret":-0.03414,"close":9.81}
{"ticker":"HCCI","date":"2015-12-14","pret":0,"close":9.87}
{"ticker":"HCCI","date":"2015-12-15","pret":0.01117,"close":9.94}
{"ticker":"HCCI","date":"2015-12-16","pret":0.00705,"close":9.87}
{"ticker":"HCCI","date":"2015-12-17"}
{"ticker":"HCCI","date":"2015-12-18","pret":-0.05251,"close":9.12}
{"ticker":"HCCI","date":"2015-12-21","pret":-0.02678,"close":9.16}
{"ticker":"HCCI","date":"2015-12-22","pret":-0.01752,"close":9.18}
{"ticker":"HCCI","date":"2015-12-23","pret":0.01317,"close":9.85}
{"ticker":"HCCI","date":"2015-12-24","pret":0.06542,"close":9.8}
{"ticker":"HCCI","date":"2015-12-28","pret":-0.00718,"close":10.15}
{"ticker":"HCCI","date":"2015-12-29","pret":0.05212,"close":10.37}
{"ticker":"HCCI","date":"2015-12-30","pret":0.01358,"close":10.63}
{"ticker":"HCCI","date":"2015-12-31","pret":0.02662,"close":10.6}
{"ticker":"HCCI","date":"2016-01-04","pret":-0.02277,"close":10.27}
{"ticker":"HCCI","date":"2016-01-05","pret":-0.00771,"close":10.4}
{"ticker":"HCHC","date":"2015-01-02","pret":-0.01064,"close":8.31}
{"ticker":"HCHC","date":"2015-01-05","pret":-0.00836,"close":8}
{"ticker":"HCHC","date":"2015-01-06","pret":-0.02304,"close":8.25}
{"ticker":"HCHC","date":"2015-01-07","pret":0.01824,"close":8.2}
{"ticker":"HCHC","date":"2015-01-08","pret":-0.00604,"close":8.38}
{"ticker":"HCHC","date":"2015-01-09","pret":0.00845,"close":8.4}
{"ticker":"HCHC","date":"2015-01-12","pret":0.0036,"close":8.19}
{"ticker":"HCHC","date":"2015-01-13","pret":-0.01935,"close":8.1}
{"ticker":"HCHC","date":"2015-01-14","pret":-0.01105,"close":8.18}
{"ticker":"HCHC","date":"2015-01-15","pret":0.01227,"close":8.08}
{"ticker":"HCHC","date":"2015-01-16","pret":-0.0197,"close":7.97}
{"ticker":"HCHC","date":"2015-01-20","pret":-0.01126,"close":8.02}
{"ticker":"HCHC","date":"2015-01-21","pret":0.00627,"close":7.74}
{"ticker":"HCHC","date":"2015-01-22","pret":-0.03304,"close":7.7}
{"ticker":"HCHC","date":"2015-01-23","pret":0.00387,"close":7.8}
{"ticker":"HCHC","date":"2015-01-26","pret":-0.00258,"close":7.98}
{"ticker":"HCHC","date":"2015-01-27","pret":0.03175,"close":7.83}
{"ticker":"HCHC","date":"2015-01-28","pret":-0.03175,"close":7.68}
{"ticker":"HCHC","date":"2015-01-29","pret":-0.0143,"close":7.85}
{"ticker":"HCHC","date":"2015-01-30","pret":0.0143,"close":7.46}
{"ticker":"HCHC","date":"2015-02-02","pret":-0.04082,"close":7.42}
{"ticker":"HCHC","date":"2015-02-03","pret":0.02784,"close":7.53}
{"ticker":"HCHC","date":"2015-02-04","pret":-0.00131,"close":7.36}
{"ticker":"HCHC","date":"2015-02-05","pret":-0.02653,"close":7.51}
{"ticker":"HCHC","date":"2015-02-06","pret":0.01468,"close":7.5}
{"ticker":"HCHC","date":"2015-02-09","pret":-0.00531,"close":7.38}
{"ticker":"HCHC","date":"2015-02-10","pret":-0.004,"close":7.25}
{"ticker":"HCHC","date":"2015-02-11","pret":-0.02299,"close":7.13}
{"ticker":"HCHC","date":"2015-02-12","pret":-0.00686,"close":7.48}
{"ticker":"HCHC","date":"2015-02-13","pret":0.03119,"close":7.48}
{"ticker":"HCHC","date":"2015-02-17","pret":0.00133,"close":7.54}
{"ticker":"HCHC","date":"2015-02-18","pret":0,"close":7.5}
{"ticker":"HCHC","date":"2015-02-19","pret":0,"close":7.5}
{"ticker":"HCHC","date":"2015-02-20","pret":0,"close":7.36}
{"ticker":"HCHC","date":"2015-02-23","pret":-0.00267,"close":7.55}
{"ticker":"HCHC","date":"2015-02-24","pret":0.00267,"close":7.48}
{"ticker":"HCHC","date":"2015-02-25","pret":-0.00535,"close":7.55}
{"ticker":"HCHC","date":"2015-02-26","pret":0.01728,"close":7.53}
{"ticker":"HCHC","date":"2015-02-27","pret":-0.01326,"close":7.64}
{"ticker":"HCHC","date":"2015-03-02","pret":0.01589,"close":8.1}
{"ticker":"HCHC","date":"2015-03-03","pret":0.04998,"close":8.01}
{"ticker":"HCHC","date":"2015-03-04","pret":-0.00627,"close":7.97}
{"ticker":"HCHC","date":"2015-03-05","pret":0.00126,"close":8.2}
{"ticker":"HCHC","date":"2015-03-06","pret":0.01744,"close":8.2}
{"ticker":"HCHC","date":"2015-03-09","pret":0.01227,"close":8.35}
{"ticker":"HCHC","date":"2015-03-10","pret":0.01813,"close":8.16}
{"ticker":"HCHC","date":"2015-03-11","pret":-0.01813,"close":8.64}
{"ticker":"HCHC","date":"2015-03-12","pret":0.05689,"close":9}
{"ticker":"HCHC","date":"2015-03-13","pret":0.04835,"close":9.14}
{"ticker":"HCHC","date":"2015-03-16","pret":0.00874,"close":9.2}
{"ticker":"HCHC","date":"2015-03-17","pret":0.01082,"close":9.95}
{"ticker":"HCHC","date":"2015-03-18","pret":0.02235,"close":10}
{"ticker":"HCHC","date":"2015-03-19","pret":0.05129,"close":10.27}
{"ticker":"HCHC","date":"2015-03-20","pret":0.05921,"close":10.34}
{"ticker":"HCHC","date":"2015-03-23","pret":-0.01903,"close":10.7}
{"ticker":"HCHC","date":"2015-03-24","pret":0.05422,"close":11.1}
{"ticker":"HCHC","date":"2015-03-25","pret":0.02338,"close":11.99}
{"ticker":"HCHC","date":"2015-03-26","pret":0.06454,"close":13.09}
{"ticker":"HCHC","date":"2015-03-27","pret":0.08694,"close":11.93}
{"ticker":"HCHC","date":"2015-03-30","pret":-0.08694,"close":11.35}
{"ticker":"HCHC","date":"2015-03-31","pret":-0.05305,"close":10.95}
{"ticker":"HCHC","date":"2015-04-01","pret":-0.03396,"close":10.92}
{"ticker":"HCHC","date":"2015-04-02","pret":-0.00456,"close":11.01}
{"ticker":"HCHC","date":"2015-04-06","pret":-0.01379,"close":10.35}
{"ticker":"HCHC","date":"2015-04-07","pret":-0.04063,"close":9.89}
{"ticker":"HCHC","date":"2015-04-08","pret":-0.0484,"close":9.06}
{"ticker":"HCHC","date":"2015-04-09","pret":-0.08004,"close":9.28}
{"ticker":"HCHC","date":"2015-04-10","pret":0.02169,"close":9.82}
{"ticker":"HCHC","date":"2015-04-13","pret":0.05632,"close":9.81}
{"ticker":"HCHC","date":"2015-04-14","pret":0.0141,"close":11.35}
{"ticker":"HCHC","date":"2015-04-15","pret":0.13802,"close":11.26}
{"ticker":"HCHC","date":"2015-04-16","pret":-0.02559,"close":11.19}
{"ticker":"HCHC","date":"2015-04-17","pret":0,"close":11.1}
{"ticker":"HCHC","date":"2015-04-20","pret":-0.01622,"close":11.15}
{"ticker":"HCHC","date":"2015-04-21","pret":0.02156,"close":11.12}
{"ticker":"HCHC","date":"2015-04-22","pret":-0.01703,"close":11.15}
{"ticker":"HCHC","date":"2015-04-23","pret":0.01079,"close":11.2}
{"ticker":"HCHC","date":"2015-04-24","pret":-0.00269,"close":11.15}
{"ticker":"HCHC","date":"2015-04-27","pret":-0.01354,"close":11.09}
{"ticker":"HCHC","date":"2015-04-28","pret":0,"close":11.12}
{"ticker":"HCHC","date":"2015-04-29","pret":0.00725,"close":11.12}
{"ticker":"HCHC","date":"2015-04-30","pret":0.0009,"close":11.06}
{"ticker":"HCHC","date":"2015-05-01","pret":0.0045,"close":11}
{"ticker":"HCHC","date":"2015-05-04","pret":-0.0063,"close":11.03}
{"ticker":"HCHC","date":"2015-05-05","pret":0,"close":11.1}
{"ticker":"HCHC","date":"2015-05-06","pret":0.00451,"close":10.97}
{"ticker":"HCHC","date":"2015-05-07","pret":-0.01085,"close":10.95}
{"ticker":"HCHC","date":"2015-05-08","pret":0.00091,"close":10.95}
{"ticker":"HCHC","date":"2015-05-11","pret":0.05134,"close":11.13}
{"ticker":"HCHC","date":"2015-05-12","pret":-0.04771,"close":10.87}
{"ticker":"HCHC","date":"2015-05-13","pret":-0.01367,"close":10.9}
{"ticker":"HCHC","date":"2015-05-14","pret":0.00913,"close":10.81}
{"ticker":"HCHC","date":"2015-05-15","pret":-0.00913,"close":11.18}
{"ticker":"HCHC","date":"2015-05-18","pret":0.03516,"close":11.15}
{"ticker":"HCHC","date":"2015-05-19","pret":-0.01338,"close":11.21}
{"ticker":"HCHC","date":"2015-05-20","pret":0.00716,"close":11.2}
{"ticker":"HCHC","date":"2015-05-21","pret":-0.00268,"close":11.6}
{"ticker":"HCHC","date":"2015-05-22","pret":0.03166,"close":11.33}
{"ticker":"HCHC","date":"2015-05-26","pret":-0.02632,"close":11.57}
{"ticker":"HCHC","date":"2015-05-27","pret":0.02805,"close":11.34}
{"ticker":"HCHC","date":"2015-05-28","pret":-0.01832,"close":11.31}
{"ticker":"HCHC","date":"2015-05-29","pret":0.00352,"close":11.17}
{"ticker":"HCHC","date":"2015-06-01","pret":-0.01681,"close":11}
{"ticker":"HCHC","date":"2015-06-02","pret":-0.01257,"close":11.54}
{"ticker":"HCHC","date":"2015-06-03","pret":0.04245,"close":11.66}
{"ticker":"HCHC","date":"2015-06-04","pret":0.0069,"close":11.47}
{"ticker":"HCHC","date":"2015-06-05","pret":-0.01998,"close":11.44}
{"ticker":"HCHC","date":"2015-06-08","pret":0.00873,"close":11}
{"ticker":"HCHC","date":"2015-06-09","pret":-0.04354,"close":11.05}
{"ticker":"HCHC","date":"2015-06-10","pret":0.01174,"close":11.16}
{"ticker":"HCHC","date":"2015-06-11","pret":-0.0009,"close":11.04}
{"ticker":"HCHC","date":"2015-06-12","pret":-0.0045,"close":10.95}
{"ticker":"HCHC","date":"2015-06-15","pret":-0.01272,"close":10.91}
{"ticker":"HCHC","date":"2015-06-16","pret":0.00091,"close":11.25}
{"ticker":"HCHC","date":"2015-06-17","pret":0.0172,"close":10.95}
{"ticker":"HCHC","date":"2015-06-18","pret":-0.01447,"close":10.45}
{"ticker":"HCHC","date":"2015-06-19","pret":-0.0447,"close":10.1}
{"ticker":"HCHC","date":"2015-06-22","pret":-0.03095,"close":10.05}
{"ticker":"HCHC","date":"2015-06-23","pret":-0.02084,"close":10}
{"ticker":"HCHC","date":"2015-06-24","pret":0.01296,"close":9.75}
{"ticker":"HCHC","date":"2015-06-25","pret":-0.04558,"close":9.46}
{"ticker":"HCHC","date":"2015-06-26","pret":-0.02094,"close":9}
{"ticker":"HCHC","date":"2015-06-29","pret":-0.04879,"close":8.33}
{"ticker":"HCHC","date":"2015-06-30","pret":-0.07257,"close":8.95}
{"ticker":"HCHC","date":"2015-07-01","pret":0.06923,"close":8.5}
{"ticker":"HCHC","date":"2015-07-02","pret":-0.05147,"close":8.29}
{"ticker":"HCHC","date":"2015-07-06","pret":-0.02016,"close":8.1}
{"ticker":"HCHC","date":"2015-07-07","pret":-0.03163,"close":7.91}
{"ticker":"HCHC","date":"2015-07-08","pret":-0.02884,"close":7.92}
{"ticker":"HCHC","date":"2015-07-09","pret":0.0214,"close":7.96}
{"ticker":"HCHC","date":"2015-07-10","pret":-0.00374,"close":8.16}
{"ticker":"HCHC","date":"2015-07-13","pret":0.01735,"close":8.12}
{"ticker":"HCHC","date":"2015-07-14","pret":-0.00493,"close":8.28}
{"ticker":"HCHC","date":"2015-07-15","pret":0.01956,"close":8.3}
{"ticker":"HCHC","date":"2015-07-16","pret":0.00604,"close":8.24}
{"ticker":"HCHC","date":"2015-07-17","pret":-0.00967,"close":8.17}
{"ticker":"HCHC","date":"2015-07-20","pret":-0.00854,"close":8.06}
{"ticker":"HCHC","date":"2015-07-21","pret":-0.00861,"close":8.05}
{"ticker":"HCHC","date":"2015-07-22","pret":-0.00744,"close":7.82}
{"ticker":"HCHC","date":"2015-07-23","pret":-0.03549,"close":7.54}
{"ticker":"HCHC","date":"2015-07-24","pret":-0.04351,"close":6.92}
{"ticker":"HCHC","date":"2015-07-27","pret":-0.07121,"close":6.75}
{"ticker":"HCHC","date":"2015-07-28","pret":-0.01311,"close":6.95}
{"ticker":"HCHC","date":"2015-07-29","pret":0.01888,"close":7.07}
{"ticker":"HCHC","date":"2015-07-30","pret":0.01994,"close":7.16}
{"ticker":"HCHC","date":"2015-07-31","pret":0.01401,"close":7.8}
{"ticker":"HCHC","date":"2015-08-03","pret":0.10174,"close":7.83}
{"ticker":"HCHC","date":"2015-08-04","pret":-0.00504,"close":7.68}
{"ticker":"HCHC","date":"2015-08-05","pret":-0.01527,"close":7.74}
{"ticker":"HCHC","date":"2015-08-06","pret":-0.00257,"close":7.25}
{"ticker":"HCHC","date":"2015-08-07","pret":-0.06918,"close":6.88}
{"ticker":"HCHC","date":"2015-08-10","pret":-0.03219,"close":7.23}
{"ticker":"HCHC","date":"2015-08-11","pret":0.05668,"close":6.97}
{"ticker":"HCHC","date":"2015-08-12","pret":-0.06957,"close":6.94}
{"ticker":"HCHC","date":"2015-08-13","pret":0.00861,"close":6.74}
{"ticker":"HCHC","date":"2015-08-14","pret":-0.03934,"close":7.06}
{"ticker":"HCHC","date":"2015-08-17","pret":0.05493,"close":7.22}
{"ticker":"HCHC","date":"2015-08-18","pret":0.01258,"close":6.98}
{"ticker":"HCHC","date":"2015-08-19","pret":-0.03678,"close":6.75}
{"ticker":"HCHC","date":"2015-08-20","pret":-0.04118,"close":6.04}
{"ticker":"HCHC","date":"2015-08-21","pret":-0.11947,"close":6.55}
{"ticker":"HCHC","date":"2015-08-24","pret":0.05753,"close":6.6}
{"ticker":"HCHC","date":"2015-08-25","pret":0.09734,"close":6.85}
{"ticker":"HCHC","date":"2015-08-26","pret":0.01439,"close":6.77}
{"ticker":"HCHC","date":"2015-08-27","pret":-0.02899,"close":6.33}
{"ticker":"HCHC","date":"2015-08-28","pret":-0.0732,"close":7.29}
{"ticker":"HCHC","date":"2015-08-31","pret":0.15641,"close":7.54}
{"ticker":"HCHC","date":"2015-09-01","pret":0.01344,"close":7.3}
{"ticker":"HCHC","date":"2015-09-02","pret":-0.00804,"close":7.4}
{"ticker":"HCHC","date":"2015-09-03","pret":0.01337,"close":7.35}
{"ticker":"HCHC","date":"2015-09-04","pret":-0.03102,"close":7.22}
{"ticker":"HCHC","date":"2015-09-08","pret":0.02302,"close":7.53}
{"ticker":"HCHC","date":"2015-09-09","pret":0.03032,"close":7.5}
{"ticker":"HCHC","date":"2015-09-10","pret":-0.02765,"close":7.56}
{"ticker":"HCHC","date":"2015-09-11","pret":0.00133,"close":7.55}
{"ticker":"HCHC","date":"2015-09-14","pret":0.00664,"close":7.52}
{"ticker":"HCHC","date":"2015-09-15","pret":-0.00531,"close":7.65}
{"ticker":"HCHC","date":"2015-09-16","pret":0.02498,"close":7.82}
{"ticker":"HCHC","date":"2015-09-17","pret":0.01674,"close":7.98}
{"ticker":"HCHC","date":"2015-09-18","pret":0.00128,"close":8.28}
{"ticker":"HCHC","date":"2015-09-21","pret":0.07493,"close":8.07}
{"ticker":"HCHC","date":"2015-09-22","pret":-0.05472,"close":7.95}
{"ticker":"HCHC","date":"2015-09-23","pret":0,"close":7.91}
{"ticker":"HCHC","date":"2015-09-24","pret":-0.01258,"close":8.04}
{"ticker":"HCHC","date":"2015-09-25","pret":0.02624,"close":7.54}
{"ticker":"HCHC","date":"2015-09-28","pret":-0.07288,"close":6.94}
{"ticker":"HCHC","date":"2015-09-29","pret":-0.08292,"close":6.72}
{"ticker":"HCHC","date":"2015-09-30","pret":-0.02776,"close":7.01}
{"ticker":"HCHC","date":"2015-10-01","pret":0.05055,"close":6.98}
{"ticker":"HCHC","date":"2015-10-02","pret":-0.02279,"close":7.11}
{"ticker":"HCHC","date":"2015-10-05","pret":0.03955,"close":7.59}
{"ticker":"HCHC","date":"2015-10-06","pret":0.03938,"close":7.57}
{"ticker":"HCHC","date":"2015-10-07","pret":0.0106,"close":7.78}
{"ticker":"HCHC","date":"2015-10-08","pret":0.03623,"close":8.03}
{"ticker":"HCHC","date":"2015-10-09","pret":0.02633,"close":7.59}
{"ticker":"HCHC","date":"2015-10-12","pret":-0.0238,"close":7.95}
{"ticker":"HCHC","date":"2015-10-13","pret":0.00127,"close":7.58}
{"ticker":"HCHC","date":"2015-10-14","pret":-0.03872,"close":7.52}
{"ticker":"HCHC","date":"2015-10-15","pret":-0.00793,"close":7.67}
{"ticker":"HCHC","date":"2015-10-16","pret":0.021,"close":7.66}
{"ticker":"HCHC","date":"2015-10-19","pret":-0.00521,"close":7.54}
{"ticker":"HCHC","date":"2015-10-20","pret":-0.00918,"close":7.59}
{"ticker":"HCHC","date":"2015-10-21","pret":0.01048,"close":7.47}
{"ticker":"HCHC","date":"2015-10-22","pret":0.03837,"close":7.52}
{"ticker":"HCHC","date":"2015-10-23","pret":-0.05679,"close":7.54}
{"ticker":"HCHC","date":"2015-10-26","pret":-0.00266,"close":7.46}
{"ticker":"HCHC","date":"2015-10-27","pret":-0.00936,"close":7.43}
{"ticker":"HCHC","date":"2015-10-28","pret":-0.00945,"close":7.61}
{"ticker":"HCHC","date":"2015-10-29","pret":0.02941,"close":7.56}
{"ticker":"HCHC","date":"2015-10-30","pret":-0.00264,"close":7.56}
{"ticker":"HCHC","date":"2015-11-02","pret":-0.00663,"close":7.33}
{"ticker":"HCHC","date":"2015-11-03","pret":-0.03656,"close":7.6}
{"ticker":"HCHC","date":"2015-11-04","pret":-0.01249,"close":7.25}
{"ticker":"HCHC","date":"2015-11-05","pret":0.01249,"close":7.2}
{"ticker":"HCHC","date":"2015-11-06","pret":-0.01669,"close":7.17}
{"ticker":"HCHC","date":"2015-11-09","pret":0.0028,"close":7.13}
{"ticker":"HCHC","date":"2015-11-10","pret":-0.00421,"close":7.1}
{"ticker":"HCHC","date":"2015-11-11","pret":-0.00846,"close":6.97}
{"ticker":"HCHC","date":"2015-11-12","pret":-0.02003,"close":6.92}
{"ticker":"HCHC","date":"2015-11-13","pret":-0.00871,"close":6.45}
{"ticker":"HCHC","date":"2015-11-16","pret":-0.05237,"close":6.54}
{"ticker":"HCHC","date":"2015-11-17","pret":0.00917,"close":6.2}
{"ticker":"HCHC","date":"2015-11-18","pret":-0.05958,"close":6.29}
{"ticker":"HCHC","date":"2015-11-19","pret":0.00161,"close":6.07}
{"ticker":"HCHC","date":"2015-11-20","pret":-0.02614,"close":5.96}
{"ticker":"HCHC","date":"2015-11-23","pret":-0.01501,"close":6.25}
{"ticker":"HCHC","date":"2015-11-24","pret":0.04919,"close":6.17}
{"ticker":"HCHC","date":"2015-11-25","pret":-0.01288,"close":6.25}
{"ticker":"HCHC","date":"2015-11-26"}
{"ticker":"HCHC","date":"2015-11-27","pret":0.01128,"close":6.33}
{"ticker":"HCHC","date":"2015-11-30","pret":0.01748,"close":6.26}
{"ticker":"HCHC","date":"2015-12-01","pret":-0.00949,"close":6.22}
{"ticker":"HCHC","date":"2015-12-02","pret":-0.01441,"close":6.09}
{"ticker":"HCHC","date":"2015-12-03","pret":-0.01954,"close":5.94}
{"ticker":"HCHC","date":"2015-12-04","pret":-0.01826,"close":6.06}
{"ticker":"HCHC","date":"2015-12-07","pret":-0.0101,"close":5.71}
{"ticker":"HCHC","date":"2015-12-08","pret":-0.05031,"close":5.45}
{"ticker":"HCHC","date":"2015-12-09","pret":-0.03808,"close":5.5}
{"ticker":"HCHC","date":"2015-12-10","pret":0.0165,"close":5.49}
{"ticker":"HCHC","date":"2015-12-11","pret":-0.01835,"close":5.69}
{"ticker":"HCHC","date":"2015-12-14","pret":0.05932,"close":5.47}
{"ticker":"HCHC","date":"2015-12-15","pret":-0.03734,"close":5.13}
{"ticker":"HCHC","date":"2015-12-16","pret":-0.0655,"close":5.31}
{"ticker":"HCHC","date":"2015-12-17"}
{"ticker":"HCHC","date":"2015-12-18","pret":0.03796,"close":5.1}
{"ticker":"HCHC","date":"2015-12-21","pret":-0.03217,"close":5.13}
{"ticker":"HCHC","date":"2015-12-22","pret":-0.01355,"close":5.15}
{"ticker":"HCHC","date":"2015-12-23","pret":0.01163,"close":5.34}
{"ticker":"HCHC","date":"2015-12-24","pret":0.03409,"close":5.34}
{"ticker":"HCHC","date":"2015-12-28","pret":-0.04378,"close":5.12}
{"ticker":"HCHC","date":"2015-12-29","pret":0.00775,"close":5.25}
{"ticker":"HCHC","date":"2015-12-30","pret":0.01152,"close":5.37}
{"ticker":"HCHC","date":"2015-12-31","pret":-0.00959,"close":5.29}
{"ticker":"HCHC","date":"2016-01-04","pret":0.01149,"close":5.11}
{"ticker":"HCHC","date":"2016-01-05","pret":-0.00957,"close":5.05}
{"ticker":"HCI","date":"2015-01-02","pret":-0.01595,"close":42.88}
{"ticker":"HCI","date":"2015-01-05","pret":-0.02582,"close":42.55}
{"ticker":"HCI","date":"2015-01-06","pret":0.00728,"close":41.42}
{"ticker":"HCI","date":"2015-01-07","pret":-0.01961,"close":43.01}
{"ticker":"HCI","date":"2015-01-08","pret":0.03123,"close":44.18}
{"ticker":"HCI","date":"2015-01-09","pret":0.02421,"close":44.13}
{"ticker":"HCI","date":"2015-01-12","pret":0.0018,"close":45.02}
{"ticker":"HCI","date":"2015-01-13","pret":0.02206,"close":45.41}
{"ticker":"HCI","date":"2015-01-14","pret":-0.00841,"close":46.02}
{"ticker":"HCI","date":"2015-01-15","pret":0.02458,"close":45.23}
{"ticker":"HCI","date":"2015-01-16","pret":-0.01838,"close":46.62}
{"ticker":"HCI","date":"2015-01-20","pret":0.02916,"close":45.78}
{"ticker":"HCI","date":"2015-01-21","pret":-0.02432,"close":46}
{"ticker":"HCI","date":"2015-01-22","pret":0.01916,"close":46.58}
{"ticker":"HCI","date":"2015-01-23","pret":0.00902,"close":46.17}
{"ticker":"HCI","date":"2015-01-26","pret":-0.01464,"close":46.94}
{"ticker":"HCI","date":"2015-01-27","pret":0.00368,"close":46.56}
{"ticker":"HCI","date":"2015-01-28","pret":0.00689,"close":46.2}
{"ticker":"HCI","date":"2015-01-29","pret":-0.00927,"close":46.6}
{"ticker":"HCI","date":"2015-01-30","pret":0.00281,"close":46.21}
{"ticker":"HCI","date":"2015-02-02","pret":0.00452,"close":46.3}
{"ticker":"HCI","date":"2015-02-03","pret":-0.00237,"close":47.99}
{"ticker":"HCI","date":"2015-02-04","pret":0.02637,"close":48.28}
{"ticker":"HCI","date":"2015-02-05","pret":0.00774,"close":48.49}
{"ticker":"HCI","date":"2015-02-06","pret":0.01221,"close":48.64}
{"ticker":"HCI","date":"2015-02-09","pret":-0.00268,"close":47.5}
{"ticker":"HCI","date":"2015-02-10","pret":-0.01643,"close":47.85}
{"ticker":"HCI","date":"2015-02-11","pret":0.00314,"close":48.54}
{"ticker":"HCI","date":"2015-02-12","pret":0.01617,"close":49.3}
{"ticker":"HCI","date":"2015-02-13","pret":0.0151,"close":50.01}
{"ticker":"HCI","date":"2015-02-17","pret":0.01088,"close":47}
{"ticker":"HCI","date":"2015-02-18","pret":-0.07164,"close":46.47}
{"ticker":"HCI","date":"2015-02-19","pret":-0.00302,"close":47.11}
{"ticker":"HCI","date":"2015-02-20","pret":0.01819,"close":46.91}
{"ticker":"HCI","date":"2015-02-23","pret":-0.00702,"close":46.93}
{"ticker":"HCI","date":"2015-02-24","pret":0.00043,"close":46.48}
{"ticker":"HCI","date":"2015-02-25","pret":-0.01181,"close":46.26}
{"ticker":"HCI","date":"2015-02-26","pret":0.00237,"close":47.54}
{"ticker":"HCI","date":"2015-02-27","pret":0.02721,"close":47.32}
{"ticker":"HCI","date":"2015-03-02","pret":-0.00526,"close":48.02}
{"ticker":"HCI","date":"2015-03-03","pret":0.01215,"close":47.23}
{"ticker":"HCI","date":"2015-03-04","pret":-0.0185,"close":46.5}
{"ticker":"HCI","date":"2015-03-05","pret":-0.02036,"close":46.78}
{"ticker":"HCI","date":"2015-03-06","pret":-0.01505,"close":47.46}
{"ticker":"HCI","date":"2015-03-09","pret":0.04722,"close":46.96}
{"ticker":"HCI","date":"2015-03-10","pret":-0.02183,"close":45.19}
{"ticker":"HCI","date":"2015-03-11","pret":-0.03733,"close":46.12}
{"ticker":"HCI","date":"2015-03-12","pret":0.02699,"close":48.5}
{"ticker":"HCI","date":"2015-03-13","pret":0.05024,"close":48.71}
{"ticker":"HCI","date":"2015-03-16","pret":0.00288,"close":49}
{"ticker":"HCI","date":"2015-03-17","pret":0.00553,"close":46.74}
{"ticker":"HCI","date":"2015-03-18","pret":-0.05649,"close":45.29}
{"ticker":"HCI","date":"2015-03-19","pret":-0.02938,"close":45.47}
{"ticker":"HCI","date":"2015-03-20","pret":0.01786,"close":46.05}
{"ticker":"HCI","date":"2015-03-23","pret":0.00849,"close":45.57}
{"ticker":"HCI","date":"2015-03-24","pret":-0.0155,"close":45.38}
{"ticker":"HCI","date":"2015-03-25","pret":0.00198,"close":45.24}
{"ticker":"HCI","date":"2015-03-26","pret":-0.01215,"close":43.62}
{"ticker":"HCI","date":"2015-03-27","pret":-0.02933,"close":43.11}
{"ticker":"HCI","date":"2015-03-30","pret":-0.01314,"close":44.37}
{"ticker":"HCI","date":"2015-03-31","pret":0.01496,"close":45.87}
{"ticker":"HCI","date":"2015-04-01","pret":0.0484,"close":47.16}
{"ticker":"HCI","date":"2015-04-02","pret":0.03087,"close":46.61}
{"ticker":"HCI","date":"2015-04-06","pret":-0.02393,"close":46.2}
{"ticker":"HCI","date":"2015-04-07","pret":-0.00065,"close":46.35}
{"ticker":"HCI","date":"2015-04-08","pret":-0.00238,"close":46.55}
{"ticker":"HCI","date":"2015-04-09","pret":0.00648,"close":46.12}
{"ticker":"HCI","date":"2015-04-10","pret":-0.00172,"close":46.61}
{"ticker":"HCI","date":"2015-04-13","pret":0.01776,"close":46.9}
{"ticker":"HCI","date":"2015-04-14","pret":-0.00446,"close":47.14}
{"ticker":"HCI","date":"2015-04-15","pret":0.00595,"close":46.47}
{"ticker":"HCI","date":"2015-04-16","pret":-0.01515,"close":46.97}
{"ticker":"HCI","date":"2015-04-17","pret":0.00236,"close":45.04}
{"ticker":"HCI","date":"2015-04-20","pret":-0.02894,"close":45.89}
{"ticker":"HCI","date":"2015-04-21","pret":0.02032,"close":45.32}
{"ticker":"HCI","date":"2015-04-22","pret":-0.01284,"close":46.4}
{"ticker":"HCI","date":"2015-04-23","pret":0.01651,"close":46}
{"ticker":"HCI","date":"2015-04-24","pret":-0.0128,"close":46.71}
{"ticker":"HCI","date":"2015-04-27","pret":0.01903,"close":45.02}
{"ticker":"HCI","date":"2015-04-28","pret":-0.03509,"close":44.7}
{"ticker":"HCI","date":"2015-04-29","pret":-0.01723,"close":44.01}
{"ticker":"HCI","date":"2015-04-30","pret":0.00428,"close":43.58}
{"ticker":"HCI","date":"2015-05-01","pret":0.05039,"close":46.42}
{"ticker":"HCI","date":"2015-05-04","pret":-0.00407,"close":47}
{"ticker":"HCI","date":"2015-05-05","pret":0.00492,"close":46.2}
{"ticker":"HCI","date":"2015-05-06","pret":-0.01397,"close":46.67}
{"ticker":"HCI","date":"2015-05-07","pret":0.00647,"close":47.35}
{"ticker":"HCI","date":"2015-05-08","pret":0.02276,"close":46.36}
{"ticker":"HCI","date":"2015-05-11","pret":-0.02405,"close":45.88}
{"ticker":"HCI","date":"2015-05-12","pret":-0.01366,"close":44.57}
{"ticker":"HCI","date":"2015-05-13","pret":-0.03037,"close":45.12}
{"ticker":"HCI","date":"2015-05-14","pret":0.01696,"close":44.76}
{"ticker":"HCI","date":"2015-05-15","pret":-0.00956,"close":44.89}
{"ticker":"HCI","date":"2015-05-18","pret":-0.00224,"close":44.41}
{"ticker":"HCI","date":"2015-05-19","pret":-0.00561,"close":44.45}
{"ticker":"HCI","date":"2015-05-20","pret":0.00045,"close":44.46}
{"ticker":"HCI","date":"2015-05-21","pret":0.00068,"close":43.45}
{"ticker":"HCI","date":"2015-05-22","pret":-0.02068,"close":43.8}
{"ticker":"HCI","date":"2015-05-26","pret":0.00229,"close":42.35}
{"ticker":"HCI","date":"2015-05-27","pret":-0.02083,"close":42.87}
{"ticker":"HCI","date":"2015-05-28","pret":0.0035,"close":43.4}
{"ticker":"HCI","date":"2015-05-29","pret":0.01573,"close":43.23}
{"ticker":"HCI","date":"2015-06-01","pret":0.00458,"close":43.48}
{"ticker":"HCI","date":"2015-06-02","pret":-0.00665,"close":43.24}
{"ticker":"HCI","date":"2015-06-03","pret":0.00138,"close":43.68}
{"ticker":"HCI","date":"2015-06-04","pret":-0.00576,"close":43.4}
{"ticker":"HCI","date":"2015-06-05","pret":0.0053,"close":43.55}
{"ticker":"HCI","date":"2015-06-08","pret":0.00138,"close":42.73}
{"ticker":"HCI","date":"2015-06-09","pret":-0.02227,"close":42.25}
{"ticker":"HCI","date":"2015-06-10","pret":-0.00706,"close":43.03}
{"ticker":"HCI","date":"2015-06-11","pret":0.01454,"close":43.27}
{"ticker":"HCI","date":"2015-06-12","pret":0.0058,"close":43.4}
{"ticker":"HCI","date":"2015-06-15","pret":-0.00023,"close":42.8}
{"ticker":"HCI","date":"2015-06-16","pret":-0.01141,"close":43.19}
{"ticker":"HCI","date":"2015-06-17","pret":0.01095,"close":43.07}
{"ticker":"HCI","date":"2015-06-18","pret":-0.00186,"close":43.1}
{"ticker":"HCI","date":"2015-06-19","pret":0.00371,"close":43.71}
{"ticker":"HCI","date":"2015-06-22","pret":0.01378,"close":44.59}
{"ticker":"HCI","date":"2015-06-23","pret":0.02233,"close":45.86}
{"ticker":"HCI","date":"2015-06-24","pret":0.02096,"close":45.02}
{"ticker":"HCI","date":"2015-06-25","pret":-0.01208,"close":44.83}
{"ticker":"HCI","date":"2015-06-26","pret":-0.00754,"close":44.98}
{"ticker":"HCI","date":"2015-06-29","pret":-0.01594,"close":43.85}
{"ticker":"HCI","date":"2015-06-30","pret":0.00181,"close":44.21}
{"ticker":"HCI","date":"2015-07-01","pret":0.01011,"close":44.5}
{"ticker":"HCI","date":"2015-07-02","pret":-0.00831,"close":42.81}
{"ticker":"HCI","date":"2015-07-06","pret":-0.03908,"close":43.48}
{"ticker":"HCI","date":"2015-07-07","pret":0.02111,"close":43.64}
{"ticker":"HCI","date":"2015-07-08","pret":-0.01201,"close":43.24}
{"ticker":"HCI","date":"2015-07-09","pret":0.01499,"close":42.92}
{"ticker":"HCI","date":"2015-07-10","pret":-0.00436,"close":43.91}
{"ticker":"HCI","date":"2015-07-13","pret":0.01143,"close":44.63}
{"ticker":"HCI","date":"2015-07-14","pret":0.01846,"close":43.85}
{"ticker":"HCI","date":"2015-07-15","pret":-0.02188,"close":44.68}
{"ticker":"HCI","date":"2015-07-16","pret":0.02944,"close":45.45}
{"ticker":"HCI","date":"2015-07-17","pret":0.0064,"close":45.51}
{"ticker":"HCI","date":"2015-07-20","pret":0.00614,"close":44.99}
{"ticker":"HCI","date":"2015-07-21","pret":-0.01854,"close":44.04}
{"ticker":"HCI","date":"2015-07-22","pret":-0.01459,"close":45.11}
{"ticker":"HCI","date":"2015-07-23","pret":0.02191,"close":44.84}
{"ticker":"HCI","date":"2015-07-24","pret":-0.0071,"close":44.3}
{"ticker":"HCI","date":"2015-07-27","pret":-0.01413,"close":44.71}
{"ticker":"HCI","date":"2015-07-28","pret":0.0168,"close":44.8}
{"ticker":"HCI","date":"2015-07-29","pret":-0.00669,"close":44.74}
{"ticker":"HCI","date":"2015-07-30","pret":0.00112,"close":44.87}
{"ticker":"HCI","date":"2015-07-31","pret":-0.00201,"close":44.88}
{"ticker":"HCI","date":"2015-08-03","pret":0.00625,"close":43.94}
{"ticker":"HCI","date":"2015-08-04","pret":-0.01321,"close":44.56}
{"ticker":"HCI","date":"2015-08-05","pret":-0.0302,"close":39.86}
{"ticker":"HCI","date":"2015-08-06","pret":-0.08581,"close":41.03}
{"ticker":"HCI","date":"2015-08-07","pret":0.03115,"close":41.04}
{"ticker":"HCI","date":"2015-08-10","pret":0.01534,"close":41.27}
{"ticker":"HCI","date":"2015-08-11","pret":-0.00776,"close":41.33}
{"ticker":"HCI","date":"2015-08-12","pret":0.00122,"close":43.15}
{"ticker":"HCI","date":"2015-08-13","pret":0.05718,"close":43.33}
{"ticker":"HCI","date":"2015-08-14","pret":-0.00553,"close":42.94}
{"ticker":"HCI","date":"2015-08-17","pret":-0.01185,"close":43.27}
{"ticker":"HCI","date":"2015-08-18","pret":0.01392,"close":42.57}
{"ticker":"HCI","date":"2015-08-19","pret":-0.03018,"close":41.81}
{"ticker":"HCI","date":"2015-08-20","pret":-0.0158,"close":40.72}
{"ticker":"HCI","date":"2015-08-21","pret":-0.03237,"close":40.11}
{"ticker":"HCI","date":"2015-08-24","pret":-0.03992,"close":39.56}
{"ticker":"HCI","date":"2015-08-25","pret":0.05403,"close":39.05}
{"ticker":"HCI","date":"2015-08-26","pret":-0.02287,"close":39.91}
{"ticker":"HCI","date":"2015-08-27","pret":0.0115,"close":38.9}
{"ticker":"HCI","date":"2015-08-28","pret":-0.02977,"close":38.29}
{"ticker":"HCI","date":"2015-08-31","pret":-0.03386,"close":39.75}
{"ticker":"HCI","date":"2015-09-01","pret":0.04683,"close":39.01}
{"ticker":"HCI","date":"2015-09-02","pret":-0.0071,"close":38.73}
{"ticker":"HCI","date":"2015-09-03","pret":-0.00587,"close":38.29}
{"ticker":"HCI","date":"2015-09-04","pret":-0.03068,"close":37.52}
{"ticker":"HCI","date":"2015-09-08","pret":0.00422,"close":38.3}
{"ticker":"HCI","date":"2015-09-09","pret":0.01514,"close":38.83}
{"ticker":"HCI","date":"2015-09-10","pret":0.00362,"close":38.42}
{"ticker":"HCI","date":"2015-09-11","pret":-0.01012,"close":38.36}
{"ticker":"HCI","date":"2015-09-14","pret":-0.00026,"close":38.33}
{"ticker":"HCI","date":"2015-09-15","pret":-0.00261,"close":38.43}
{"ticker":"HCI","date":"2015-09-16","pret":0.00183,"close":39.01}
{"ticker":"HCI","date":"2015-09-17","pret":0.01785,"close":39.86}
{"ticker":"HCI","date":"2015-09-18","pret":0.00969,"close":38.13}
{"ticker":"HCI","date":"2015-09-21","pret":-0.03251,"close":39.61}
{"ticker":"HCI","date":"2015-09-22","pret":0.0292,"close":38.82}
{"ticker":"HCI","date":"2015-09-23","pret":-0.01179,"close":38.22}
{"ticker":"HCI","date":"2015-09-24","pret":-0.01637,"close":38.33}
{"ticker":"HCI","date":"2015-09-25","pret":0.00418,"close":38.31}
{"ticker":"HCI","date":"2015-09-28","pret":-0.00366,"close":37.43}
{"ticker":"HCI","date":"2015-09-29","pret":-0.01637,"close":38.07}
{"ticker":"HCI","date":"2015-09-30","pret":0.02315,"close":38.77}
{"ticker":"HCI","date":"2015-10-01","pret":-0.00026,"close":37.4}
{"ticker":"HCI","date":"2015-10-02","pret":-0.03629,"close":36.85}
{"ticker":"HCI","date":"2015-10-05","pret":0.00833,"close":39.25}
{"ticker":"HCI","date":"2015-10-06","pret":0.04524,"close":39.55}
{"ticker":"HCI","date":"2015-10-07","pret":0.00967,"close":41.18}
{"ticker":"HCI","date":"2015-10-08","pret":0.03874,"close":40.12}
{"ticker":"HCI","date":"2015-10-09","pret":-0.02641,"close":39.94}
{"ticker":"HCI","date":"2015-10-12","pret":0.00125,"close":40}
{"ticker":"HCI","date":"2015-10-13","pret":-0.002,"close":39.68}
{"ticker":"HCI","date":"2015-10-14","pret":-0.00226,"close":38.89}
{"ticker":"HCI","date":"2015-10-15","pret":-0.02181,"close":39.63}
{"ticker":"HCI","date":"2015-10-16","pret":0.0198,"close":39.73}
{"ticker":"HCI","date":"2015-10-19","pret":-0.00201,"close":39.75}
{"ticker":"HCI","date":"2015-10-20","pret":0.01797,"close":43.75}
{"ticker":"HCI","date":"2015-10-21","pret":0.08259,"close":43.45}
{"ticker":"HCI","date":"2015-10-22","pret":-0.00411,"close":43.98}
{"ticker":"HCI","date":"2015-10-23","pret":0.00752,"close":44.24}
{"ticker":"HCI","date":"2015-10-26","pret":0.00634,"close":44.48}
{"ticker":"HCI","date":"2015-10-27","pret":-0.0009,"close":43.85}
{"ticker":"HCI","date":"2015-10-28","pret":-0.00998,"close":45.26}
{"ticker":"HCI","date":"2015-10-29","pret":0.0221,"close":44.66}
{"ticker":"HCI","date":"2015-10-30","pret":-0.00671,"close":43.61}
{"ticker":"HCI","date":"2015-11-02","pret":-0.02019,"close":44.17}
{"ticker":"HCI","date":"2015-11-03","pret":0.00685,"close":42.84}
{"ticker":"HCI","date":"2015-11-04","pret":-0.03568,"close":39.76}
{"ticker":"HCI","date":"2015-11-05","pret":-0.05977,"close":42.02}
{"ticker":"HCI","date":"2015-11-06","pret":0.04552,"close":42.14}
{"ticker":"HCI","date":"2015-11-09","pret":0.00477,"close":41.28}
{"ticker":"HCI","date":"2015-11-10","pret":-0.0185,"close":41.31}
{"ticker":"HCI","date":"2015-11-11","pret":0.00387,"close":41.41}
{"ticker":"HCI","date":"2015-11-12","pret":-0.00194,"close":40.74}
{"ticker":"HCI","date":"2015-11-13","pret":-0.01611,"close":40.71}
{"ticker":"HCI","date":"2015-11-16","pret":0.00123,"close":41.18}
{"ticker":"HCI","date":"2015-11-17","pret":0.01898,"close":40.77}
{"ticker":"HCI","date":"2015-11-18","pret":-0.00629,"close":40.21}
{"ticker":"HCI","date":"2015-11-19","pret":-0.01516,"close":39.07}
{"ticker":"HCI","date":"2015-11-20","pret":-0.02975,"close":39.22}
{"ticker":"HCI","date":"2015-11-23","pret":-0.00713,"close":39.84}
{"ticker":"HCI","date":"2015-11-24","pret":0.00992,"close":38.78}
{"ticker":"HCI","date":"2015-11-25","pret":-0.01942,"close":38.89}
{"ticker":"HCI","date":"2015-11-26"}
{"ticker":"HCI","date":"2015-11-27","pret":-0.00699,"close":37.27}
{"ticker":"HCI","date":"2015-11-30","pret":-0.01677,"close":39.13}
{"ticker":"HCI","date":"2015-12-01","pret":0.02839,"close":38.15}
{"ticker":"HCI","date":"2015-12-02","pret":-0.0137,"close":37.92}
{"ticker":"HCI","date":"2015-12-03","pret":-0.01442,"close":37.56}
{"ticker":"HCI","date":"2015-12-04","pret":-0.00344,"close":37.64}
{"ticker":"HCI","date":"2015-12-07","pret":-0.00186,"close":37.84}
{"ticker":"HCI","date":"2015-12-08","pret":0.0053,"close":37.39}
{"ticker":"HCI","date":"2015-12-09","pret":-0.01786,"close":36.49}
{"ticker":"HCI","date":"2015-12-10","pret":-0.02147,"close":36.16}
{"ticker":"HCI","date":"2015-12-11","pret":-0.0169,"close":34.06}
{"ticker":"HCI","date":"2015-12-14","pret":-0.04661,"close":32.56}
{"ticker":"HCI","date":"2015-12-15","pret":-0.03941,"close":32.64}
{"ticker":"HCI","date":"2015-12-16","pret":0.01841,"close":34.06}
{"ticker":"HCI","date":"2015-12-17"}
{"ticker":"HCI","date":"2015-12-18","pret":-0.01354,"close":32.35}
{"ticker":"HCI","date":"2015-12-21","pret":-0.00974,"close":33.27}
{"ticker":"HCI","date":"2015-12-22","pret":0.02657,"close":34.09}
{"ticker":"HCI","date":"2015-12-23","pret":0.02385,"close":34.78}
{"ticker":"HCI","date":"2015-12-24","pret":0.01988,"close":35.3}
{"ticker":"HCI","date":"2015-12-28","pret":0.00427,"close":35.16}
{"ticker":"HCI","date":"2015-12-29","pret":0.00312,"close":36.14}
{"ticker":"HCI","date":"2015-12-30","pret":0.02544,"close":35.66}
{"ticker":"HCI","date":"2015-12-31","pret":-0.00637,"close":34.85}
{"ticker":"HCI","date":"2016-01-04","pret":-0.04256,"close":33.35}
{"ticker":"HCI","date":"2016-01-05","pret":-0.02079,"close":33.42}
{"ticker":"HCKT","date":"2015-01-02","pret":-0.00567,"close":8.7}
{"ticker":"HCKT","date":"2015-01-05","pret":-0.01373,"close":8.56}
{"ticker":"HCKT","date":"2015-01-06","pret":-0.01626,"close":8.41}
{"ticker":"HCKT","date":"2015-01-07","pret":-0.01178,"close":8.37}
{"ticker":"HCKT","date":"2015-01-08","pret":0,"close":8.49}
{"ticker":"HCKT","date":"2015-01-09","pret":0.00591,"close":8.35}
{"ticker":"HCKT","date":"2015-01-12","pret":-0.02023,"close":8.47}
{"ticker":"HCKT","date":"2015-01-13","pret":0.01905,"close":8.52}
{"ticker":"HCKT","date":"2015-01-14","pret":-0.00473,"close":8.28}
{"ticker":"HCKT","date":"2015-01-15","pret":-0.01432,"close":7.99}
{"ticker":"HCKT","date":"2015-01-16","pret":-0.04423,"close":8.08}
{"ticker":"HCKT","date":"2015-01-20","pret":0.01124,"close":7.98}
{"ticker":"HCKT","date":"2015-01-21","pret":-0.01376,"close":7.73}
{"ticker":"HCKT","date":"2015-01-22","pret":-0.0268,"close":7.9}
{"ticker":"HCKT","date":"2015-01-23","pret":0.02554,"close":7.87}
{"ticker":"HCKT","date":"2015-01-26","pret":-0.01397,"close":7.59}
{"ticker":"HCKT","date":"2015-01-27","pret":-0.0552,"close":7.6}
{"ticker":"HCKT","date":"2015-01-28","pret":0.0293,"close":7.6}
{"ticker":"HCKT","date":"2015-01-29","pret":0.00262,"close":7.79}
{"ticker":"HCKT","date":"2015-01-30","pret":0.00782,"close":7.58}
{"ticker":"HCKT","date":"2015-02-02","pret":-0.01571,"close":7.83}
{"ticker":"HCKT","date":"2015-02-03","pret":0.03882,"close":7.95}
{"ticker":"HCKT","date":"2015-02-04","pret":0.00127,"close":7.85}
{"ticker":"HCKT","date":"2015-02-05","pret":-0.00381,"close":8.21}
{"ticker":"HCKT","date":"2015-02-06","pret":0.04843,"close":7.97}
{"ticker":"HCKT","date":"2015-02-09","pret":-0.04082,"close":7.87}
{"ticker":"HCKT","date":"2015-02-10","pret":-0.00126,"close":8.01}
{"ticker":"HCKT","date":"2015-02-11","pret":0.0063,"close":7.97}
{"ticker":"HCKT","date":"2015-02-12","pret":0.01372,"close":8.12}
{"ticker":"HCKT","date":"2015-02-13","pret":-0.00124,"close":8.15}
{"ticker":"HCKT","date":"2015-02-17","pret":0.0111,"close":8.15}
{"ticker":"HCKT","date":"2015-02-18","pret":-0.00369,"close":8.16}
{"ticker":"HCKT","date":"2015-02-19","pret":-0.00247,"close":7.99}
{"ticker":"HCKT","date":"2015-02-20","pret":-0.01117,"close":7.93}
{"ticker":"HCKT","date":"2015-02-23","pret":-0.00752,"close":7.87}
{"ticker":"HCKT","date":"2015-02-24","pret":-0.01011,"close":7.93}
{"ticker":"HCKT","date":"2015-02-25","pret":0.02881,"close":9.02}
{"ticker":"HCKT","date":"2015-02-26","pret":0.10536,"close":9.23}
{"ticker":"HCKT","date":"2015-02-27","pret":0.0274,"close":8.81}
{"ticker":"HCKT","date":"2015-03-02","pret":-0.04534,"close":8.81}
{"ticker":"HCKT","date":"2015-03-03","pret":-0.01023,"close":8.72}
{"ticker":"HCKT","date":"2015-03-04","pret":-0.00458,"close":8.98}
{"ticker":"HCKT","date":"2015-03-05","pret":0.03275,"close":9.08}
{"ticker":"HCKT","date":"2015-03-06","pret":0.00111,"close":9.1}
{"ticker":"HCKT","date":"2015-03-09","pret":0.01432,"close":9.11}
{"ticker":"HCKT","date":"2015-03-10","pret":-0.02324,"close":8.97}
{"ticker":"HCKT","date":"2015-03-11","pret":0.01335,"close":8.93}
{"ticker":"HCKT","date":"2015-03-12","pret":-0.01111,"close":8.97}
{"ticker":"HCKT","date":"2015-03-13","pret":0.00223,"close":8.81}
{"ticker":"HCKT","date":"2015-03-16","pret":-0.01573,"close":8.8}
{"ticker":"HCKT","date":"2015-03-17","pret":-0.00568,"close":8.78}
{"ticker":"HCKT","date":"2015-03-18","pret":-0.00686,"close":8.77}
{"ticker":"HCKT","date":"2015-03-19","pret":-0.0023,"close":8.75}
{"ticker":"HCKT","date":"2015-03-20","pret":0.00573,"close":8.7}
{"ticker":"HCKT","date":"2015-03-23","pret":-0.01034,"close":8.6}
{"ticker":"HCKT","date":"2015-03-24","pret":0.0374,"close":8.86}
{"ticker":"HCKT","date":"2015-03-25","pret":-0.01796,"close":8.58}
{"ticker":"HCKT","date":"2015-03-26","pret":-0.03106,"close":8.6}
{"ticker":"HCKT","date":"2015-03-27","pret":0.00466,"close":8.7}
{"ticker":"HCKT","date":"2015-03-30","pret":0.01957,"close":8.94}
{"ticker":"HCKT","date":"2015-03-31","pret":0.01021,"close":8.94}
{"ticker":"HCKT","date":"2015-04-01","pret":0.00338,"close":9.36}
{"ticker":"HCKT","date":"2015-04-02","pret":0.06003,"close":9.28}
{"ticker":"HCKT","date":"2015-04-06","pret":-0.01817,"close":9.2}
{"ticker":"HCKT","date":"2015-04-07","pret":-0.01303,"close":9.07}
{"ticker":"HCKT","date":"2015-04-08","pret":-0.0132,"close":9.16}
{"ticker":"HCKT","date":"2015-04-09","pret":0.01756,"close":8.88}
{"ticker":"HCKT","date":"2015-04-10","pret":-0.03657,"close":8.85}
{"ticker":"HCKT","date":"2015-04-13","pret":-0.01364,"close":8.89}
{"ticker":"HCKT","date":"2015-04-14","pret":0.02151,"close":8.94}
{"ticker":"HCKT","date":"2015-04-15","pret":0.0067,"close":9.26}
{"ticker":"HCKT","date":"2015-04-16","pret":0.03175,"close":9.3}
{"ticker":"HCKT","date":"2015-04-17","pret":-0.0054,"close":9.21}
{"ticker":"HCKT","date":"2015-04-20","pret":0.01292,"close":9.81}
{"ticker":"HCKT","date":"2015-04-21","pret":0.06119,"close":9.94}
{"ticker":"HCKT","date":"2015-04-22","pret":0.00602,"close":9.96}
{"ticker":"HCKT","date":"2015-04-23","pret":-0.01715,"close":9.9}
{"ticker":"HCKT","date":"2015-04-24","pret":0.01113,"close":9.74}
{"ticker":"HCKT","date":"2015-04-27","pret":-0.02033,"close":9.89}
{"ticker":"HCKT","date":"2015-04-28","pret":0.01224,"close":10.04}
{"ticker":"HCKT","date":"2015-04-29","pret":0.01809,"close":9.89}
{"ticker":"HCKT","date":"2015-04-30","pret":-0.01708,"close":9.6}
{"ticker":"HCKT","date":"2015-05-01","pret":-0.02982,"close":9.85}
{"ticker":"HCKT","date":"2015-05-04","pret":-0.01578,"close":9.74}
{"ticker":"HCKT","date":"2015-05-05","pret":0.02823,"close":9.43}
{"ticker":"HCKT","date":"2015-05-06","pret":-0.03675,"close":9.34}
{"ticker":"HCKT","date":"2015-05-07","pret":0.00427,"close":9.5}
{"ticker":"HCKT","date":"2015-05-08","pret":0.02108,"close":9.36}
{"ticker":"HCKT","date":"2015-05-11","pret":-0.01895,"close":9.44}
{"ticker":"HCKT","date":"2015-05-12","pret":0.00424,"close":9.45}
{"ticker":"HCKT","date":"2015-05-13","pret":0.07637,"close":10.91}
{"ticker":"HCKT","date":"2015-05-14","pret":0.06912,"close":11.31}
{"ticker":"HCKT","date":"2015-05-15","pret":0.03771,"close":11.29}
{"ticker":"HCKT","date":"2015-05-18","pret":-0.00265,"close":11.72}
{"ticker":"HCKT","date":"2015-05-19","pret":0.04407,"close":11.48}
{"ticker":"HCKT","date":"2015-05-20","pret":-0.03003,"close":11.4}
{"ticker":"HCKT","date":"2015-05-21","pret":-0.00262,"close":11.37}
{"ticker":"HCKT","date":"2015-05-22","pret":-0.00525,"close":11.73}
{"ticker":"HCKT","date":"2015-05-26","pret":0.07034,"close":11.79}
{"ticker":"HCKT","date":"2015-05-27","pret":-0.02906,"close":11.99}
{"ticker":"HCKT","date":"2015-05-28","pret":0.0042,"close":11.88}
{"ticker":"HCKT","date":"2015-05-29","pret":-0.00336,"close":11.83}
{"ticker":"HCKT","date":"2015-06-01","pret":-0.00676,"close":11.96}
{"ticker":"HCKT","date":"2015-06-02","pret":0.01012,"close":11.97}
{"ticker":"HCKT","date":"2015-06-03","pret":0.01085,"close":12.1}
{"ticker":"HCKT","date":"2015-06-04","pret":-0.00499,"close":12.02}
{"ticker":"HCKT","date":"2015-06-05","pret":0.00416,"close":11.94}
{"ticker":"HCKT","date":"2015-06-08","pret":0.00083,"close":12.03}
{"ticker":"HCKT","date":"2015-06-09","pret":-0.00499,"close":11.85}
{"ticker":"HCKT","date":"2015-06-10","pret":-0.00754,"close":11.85}
{"ticker":"HCKT","date":"2015-06-11","pret":-0.00674,"close":11.85}
{"ticker":"HCKT","date":"2015-06-12","pret":0.00422,"close":11.84}
{"ticker":"HCKT","date":"2015-06-15","pret":-0.00253,"close":11.64}
{"ticker":"HCKT","date":"2015-06-16","pret":-0.01104,"close":11.79}
{"ticker":"HCKT","date":"2015-06-17","pret":0.01273,"close":11.74}
{"ticker":"HCKT","date":"2015-06-18","pret":-0.00338,"close":12.17}
{"ticker":"HCKT","date":"2015-06-19","pret":0.03246,"close":11.95}
{"ticker":"HCKT","date":"2015-06-22","pret":-0.02152,"close":12.12}
{"ticker":"HCKT","date":"2015-06-23","pret":0.02316,"close":13.25}
{"ticker":"HCKT","date":"2015-06-24","pret":0.08237,"close":12.91}
{"ticker":"HCKT","date":"2015-06-25","pret":-0.02054,"close":13.39}
{"ticker":"HCKT","date":"2015-06-26","pret":0.03326,"close":13.42}
{"ticker":"HCKT","date":"2015-06-29","pret":-0.00597,"close":13.18}
{"ticker":"HCKT","date":"2015-06-30","pret":-0.00902,"close":13.43}
{"ticker":"HCKT","date":"2015-07-01","pret":0.02165,"close":13.35}
{"ticker":"HCKT","date":"2015-07-02","pret":-0.01114,"close":13.31}
{"ticker":"HCKT","date":"2015-07-06","pret":-0.0311,"close":13.43}
{"ticker":"HCKT","date":"2015-07-07","pret":0.03334,"close":13.15}
{"ticker":"HCKT","date":"2015-07-08","pret":-0.03952,"close":12.9}
{"ticker":"HCKT","date":"2015-07-09","pret":0.00618,"close":12.77}
{"ticker":"HCKT","date":"2015-07-10","pret":-0.00309,"close":13.09}
{"ticker":"HCKT","date":"2015-07-13","pret":0.01989,"close":13.02}
{"ticker":"HCKT","date":"2015-07-14","pret":-0.01373,"close":13.05}
{"ticker":"HCKT","date":"2015-07-15","pret":0.0023,"close":13}
{"ticker":"HCKT","date":"2015-07-16","pret":0.00535,"close":13.45}
{"ticker":"HCKT","date":"2015-07-17","pret":0.02929,"close":13.45}
{"ticker":"HCKT","date":"2015-07-20","pret":-0.00074,"close":13.43}
{"ticker":"HCKT","date":"2015-07-21","pret":-0.00818,"close":13.66}
{"ticker":"HCKT","date":"2015-07-22","pret":0.01114,"close":13.1}
{"ticker":"HCKT","date":"2015-07-23","pret":-0.03916,"close":13.18}
{"ticker":"HCKT","date":"2015-07-24","pret":0.01449,"close":12.94}
{"ticker":"HCKT","date":"2015-07-27","pret":-0.02997,"close":12.96}
{"ticker":"HCKT","date":"2015-07-28","pret":0.01548,"close":13.04}
{"ticker":"HCKT","date":"2015-07-29","pret":0,"close":12.71}
{"ticker":"HCKT","date":"2015-07-30","pret":-0.032,"close":12.65}
{"ticker":"HCKT","date":"2015-07-31","pret":0.00158,"close":12.8}
{"ticker":"HCKT","date":"2015-08-03","pret":0.01727,"close":12.48}
{"ticker":"HCKT","date":"2015-08-04","pret":-0.03726,"close":12.45}
{"ticker":"HCKT","date":"2015-08-05","pret":0.00403,"close":12.95}
{"ticker":"HCKT","date":"2015-08-06","pret":0.04407,"close":12.41}
{"ticker":"HCKT","date":"2015-08-07","pret":-0.04407,"close":12.25}
{"ticker":"HCKT","date":"2015-08-10","pret":-0.0154,"close":12.5}
{"ticker":"HCKT","date":"2015-08-11","pret":0.01218,"close":12.66}
{"ticker":"HCKT","date":"2015-08-12","pret":0.05572,"close":14.34}
{"ticker":"HCKT","date":"2015-08-13","pret":0.09114,"close":14.75}
{"ticker":"HCKT","date":"2015-08-14","pret":0.03223,"close":14.89}
{"ticker":"HCKT","date":"2015-08-17","pret":-0.00068,"close":14.95}
{"ticker":"HCKT","date":"2015-08-18","pret":0.01475,"close":14.95}
{"ticker":"HCKT","date":"2015-08-19","pret":-0.00869,"close":14.88}
{"ticker":"HCKT","date":"2015-08-20","pret":-0.01556,"close":14.64}
{"ticker":"HCKT","date":"2015-08-21","pret":-0.0165,"close":14.5}
{"ticker":"HCKT","date":"2015-08-24","pret":-0.04609,"close":13.91}
{"ticker":"HCKT","date":"2015-08-25","pret":0.03704,"close":13.61}
{"ticker":"HCKT","date":"2015-08-26","pret":-0.0327,"close":14}
{"ticker":"HCKT","date":"2015-08-27","pret":0.00144,"close":14.17}
{"ticker":"HCKT","date":"2015-08-28","pret":0.01433,"close":14.2}
{"ticker":"HCKT","date":"2015-08-31","pret":0,"close":14.09}
{"ticker":"HCKT","date":"2015-09-01","pret":-0.01288,"close":13.67}
{"ticker":"HCKT","date":"2015-09-02","pret":-0.00723,"close":14.21}
{"ticker":"HCKT","date":"2015-09-03","pret":0.03213,"close":13.97}
{"ticker":"HCKT","date":"2015-09-04","pret":-0.02779,"close":14.08}
{"ticker":"HCKT","date":"2015-09-08","pret":0.0299,"close":15.01}
{"ticker":"HCKT","date":"2015-09-09","pret":0.05059,"close":14.79}
{"ticker":"HCKT","date":"2015-09-10","pret":-0.0141,"close":14.6}
{"ticker":"HCKT","date":"2015-09-11","pret":-0.0198,"close":14.74}
{"ticker":"HCKT","date":"2015-09-14","pret":0.02452,"close":14.65}
{"ticker":"HCKT","date":"2015-09-15","pret":-0.01015,"close":14.64}
{"ticker":"HCKT","date":"2015-09-16","pret":-0.00751,"close":14.6}
{"ticker":"HCKT","date":"2015-09-17","pret":0,"close":14.6}
{"ticker":"HCKT","date":"2015-09-18","pret":-0.01588,"close":14.02}
{"ticker":"HCKT","date":"2015-09-21","pret":-0.01402,"close":14.19}
{"ticker":"HCKT","date":"2015-09-22","pret":-0.00708,"close":14.06}
{"ticker":"HCKT","date":"2015-09-23","pret":0.00213,"close":14.51}
{"ticker":"HCKT","date":"2015-09-24","pret":0.01688,"close":14.15}
{"ticker":"HCKT","date":"2015-09-25","pret":-0.00559,"close":13.88}
{"ticker":"HCKT","date":"2015-09-28","pret":-0.03933,"close":13.65}
{"ticker":"HCKT","date":"2015-09-29","pret":-0.00806,"close":13.41}
{"ticker":"HCKT","date":"2015-09-30","pret":-0.00442,"close":13.75}
{"ticker":"HCKT","date":"2015-10-01","pret":0.01248,"close":13.99}
{"ticker":"HCKT","date":"2015-10-02","pret":0.0116,"close":13.91}
{"ticker":"HCKT","date":"2015-10-05","pret":0.00861,"close":14}
{"ticker":"HCKT","date":"2015-10-06","pret":-0.0642,"close":13.74}
{"ticker":"HCKT","date":"2015-10-07","pret":0.05053,"close":14.01}
{"ticker":"HCKT","date":"2015-10-08","pret":0.01439,"close":13.87}
{"ticker":"HCKT","date":"2015-10-09","pret":-0.01005,"close":13.84}
{"ticker":"HCKT","date":"2015-10-12","pret":-0.00217,"close":13.9}
{"ticker":"HCKT","date":"2015-10-13","pret":-0.00145,"close":13.88}
{"ticker":"HCKT","date":"2015-10-14","pret":0.00434,"close":13.64}
{"ticker":"HCKT","date":"2015-10-15","pret":-0.01526,"close":14.29}
{"ticker":"HCKT","date":"2015-10-16","pret":0.04998,"close":14.52}
{"ticker":"HCKT","date":"2015-10-19","pret":0.01039,"close":14.96}
{"ticker":"HCKT","date":"2015-10-20","pret":0.02316,"close":15.06}
{"ticker":"HCKT","date":"2015-10-21","pret":0.02658,"close":15.28}
{"ticker":"HCKT","date":"2015-10-22","pret":0.0169,"close":15.8}
{"ticker":"HCKT","date":"2015-10-23","pret":0.02985,"close":16.39}
{"ticker":"HCKT","date":"2015-10-26","pret":0.05479,"close":15.84}
{"ticker":"HCKT","date":"2015-10-27","pret":-0.07056,"close":15.43}
{"ticker":"HCKT","date":"2015-10-28","pret":-0.01731,"close":15.57}
{"ticker":"HCKT","date":"2015-10-29","pret":0.00709,"close":15.08}
{"ticker":"HCKT","date":"2015-10-30","pret":-0.03596,"close":14.88}
{"ticker":"HCKT","date":"2015-11-02","pret":-0.00936,"close":14.83}
{"ticker":"HCKT","date":"2015-11-03","pret":-0.00539,"close":14.85}
{"ticker":"HCKT","date":"2015-11-04","pret":0.00068,"close":15.44}
{"ticker":"HCKT","date":"2015-11-05","pret":0.04489,"close":15.76}
{"ticker":"HCKT","date":"2015-11-06","pret":0.01665,"close":16.29}
{"ticker":"HCKT","date":"2015-11-09","pret":0.04105,"close":15.78}
{"ticker":"HCKT","date":"2015-11-10","pret":-0.04423,"close":15.93}
{"ticker":"HCKT","date":"2015-11-11","pret":0.13393,"close":18.28}
{"ticker":"HCKT","date":"2015-11-12","pret":0,"close":17.88}
{"ticker":"HCKT","date":"2015-11-13","pret":-0.00952,"close":18.23}
{"ticker":"HCKT","date":"2015-11-16","pret":0.02773,"close":18.62}
{"ticker":"HCKT","date":"2015-11-17","pret":0.02004,"close":19.45}
{"ticker":"HCKT","date":"2015-11-18","pret":0.04303,"close":19.52}
{"ticker":"HCKT","date":"2015-11-19","pret":0.00256,"close":18.28}
{"ticker":"HCKT","date":"2015-11-20","pret":-0.058,"close":18.72}
{"ticker":"HCKT","date":"2015-11-23","pret":0.01882,"close":18.61}
{"ticker":"HCKT","date":"2015-11-24","pret":-0.01395,"close":18.83}
{"ticker":"HCKT","date":"2015-11-25","pret":0.02085,"close":18.76}
{"ticker":"HCKT","date":"2015-11-26"}
{"ticker":"HCKT","date":"2015-11-27","pret":-0.00744,"close":19.03}
{"ticker":"HCKT","date":"2015-11-30","pret":0.02266,"close":18.94}
{"ticker":"HCKT","date":"2015-12-01","pret":-0.01364,"close":18.6}
{"ticker":"HCKT","date":"2015-12-02","pret":-0.01222,"close":18.9}
{"ticker":"HCKT","date":"2015-12-03","pret":0.01644,"close":18.66}
{"ticker":"HCKT","date":"2015-12-04","pret":-0.02073,"close":18.62}
{"ticker":"HCKT","date":"2015-12-07","pret":-0.00538,"close":18.15}
{"ticker":"HCKT","date":"2015-12-08","pret":-0.02681,"close":18.3}
{"ticker":"HCKT","date":"2015-12-09","pret":0.01541,"close":17.92}
{"ticker":"HCKT","date":"2015-12-10","pret":-0.02376,"close":17.66}
{"ticker":"HCKT","date":"2015-12-11","pret":-0.03009,"close":17.52}
{"ticker":"HCKT","date":"2015-12-14","pret":0.00861,"close":17.24}
{"ticker":"HCKT","date":"2015-12-15","pret":-0.00573,"close":17.28}
{"ticker":"HCKT","date":"2015-12-16","pret":0.0023,"close":17.13}
{"ticker":"HCKT","date":"2015-12-17"}
{"ticker":"HCKT","date":"2015-12-18","pret":-0.04096,"close":16.76}
{"ticker":"HCKT","date":"2015-12-21","pret":0.0107,"close":16.05}
{"ticker":"HCKT","date":"2015-12-22","pret":-0.05403,"close":16.01}
{"ticker":"HCKT","date":"2015-12-23","pret":0.0087,"close":16.01}
{"ticker":"HCKT","date":"2015-12-24","pret":-0.00496,"close":16.25}
{"ticker":"HCKT","date":"2015-12-28","pret":0.00928,"close":16.24}
{"ticker":"HCKT","date":"2015-12-29","pret":0.02793,"close":16.51}
{"ticker":"HCKT","date":"2015-12-30","pret":-0.01752,"close":16.43}
{"ticker":"HCKT","date":"2015-12-31","pret":0.00061,"close":16.07}
{"ticker":"HCKT","date":"2016-01-04","pret":-0.04102,"close":15.5}
{"ticker":"HCKT","date":"2016-01-05","pret":-0.0102,"close":15.47}
{"ticker":"HCN","date":"2015-01-02","pret":-0.01488,"close":76.95}
{"ticker":"HCN","date":"2015-01-05","pret":0.00864,"close":77.9}
{"ticker":"HCN","date":"2015-01-06","pret":0.01257,"close":79.01}
{"ticker":"HCN","date":"2015-01-07","pret":0.01723,"close":79.74}
{"ticker":"HCN","date":"2015-01-08","pret":0.01332,"close":79.41}
{"ticker":"HCN","date":"2015-01-09","pret":-0.01016,"close":79.49}
{"ticker":"HCN","date":"2015-01-12","pret":0.00604,"close":80.69}
{"ticker":"HCN","date":"2015-01-13","pret":0.01097,"close":80.87}
{"ticker":"HCN","date":"2015-01-14","pret":-0.00037,"close":81.9}
{"ticker":"HCN","date":"2015-01-15","pret":0.01624,"close":83.17}
{"ticker":"HCN","date":"2015-01-16","pret":0.01634,"close":84.31}
{"ticker":"HCN","date":"2015-01-20","pret":0.01336,"close":83.37}
{"ticker":"HCN","date":"2015-01-21","pret":-0.0142,"close":82.43}
{"ticker":"HCN","date":"2015-01-22","pret":-0.00784,"close":82.99}
{"ticker":"HCN","date":"2015-01-23","pret":0.007,"close":83.23}
{"ticker":"HCN","date":"2015-01-26","pret":-0.00144,"close":83.08}
{"ticker":"HCN","date":"2015-01-27","pret":-0.0012,"close":83.02}
{"ticker":"HCN","date":"2015-01-28","pret":0.00205,"close":83.04}
{"ticker":"HCN","date":"2015-01-29","pret":-0.00132,"close":83.74}
{"ticker":"HCN","date":"2015-01-30","pret":0.00673,"close":81.95}
{"ticker":"HCN","date":"2015-02-02","pret":-0.0208,"close":81.95}
{"ticker":"HCN","date":"2015-02-03","pret":0.0022,"close":81.76}
{"ticker":"HCN","date":"2015-02-04","pret":-0.00612,"close":80.72}
{"ticker":"HCN","date":"2015-02-05","pret":-0.00344,"close":81.63}
{"ticker":"HCN","date":"2015-02-06","pret":-0.00148,"close":77.25}
{"ticker":"HCN","date":"2015-02-09","pret":-0.04954,"close":77.07}
{"ticker":"HCN","date":"2015-02-10","pret":-0.00143,"close":77.5}
{"ticker":"HCN","date":"2015-02-11","pret":0.00788,"close":77.24}
{"ticker":"HCN","date":"2015-02-12","pret":-0.00439,"close":77.45}
{"ticker":"HCN","date":"2015-02-13","pret":-0.00103,"close":77.12}
{"ticker":"HCN","date":"2015-02-17","pret":-0.00623,"close":76.97}
{"ticker":"HCN","date":"2015-02-18","pret":0.00507,"close":78.11}
{"ticker":"HCN","date":"2015-02-19","pret":0.008,"close":76.22}
{"ticker":"HCN","date":"2015-02-20","pret":-0.01463,"close":78.05}
{"ticker":"HCN","date":"2015-02-23","pret":0.01784,"close":78.69}
{"ticker":"HCN","date":"2015-02-24","pret":-0.02255,"close":76.5}
{"ticker":"HCN","date":"2015-02-25","pret":0.00783,"close":77.63}
{"ticker":"HCN","date":"2015-02-26","pret":0.01099,"close":76.07}
{"ticker":"HCN","date":"2015-02-27","pret":-0.0183,"close":77.11}
{"ticker":"HCN","date":"2015-03-02","pret":0.01431,"close":77.38}
{"ticker":"HCN","date":"2015-03-03","pret":0.00322,"close":77.57}
{"ticker":"HCN","date":"2015-03-04","pret":-0.00232,"close":76.72}
{"ticker":"HCN","date":"2015-03-05","pret":-0.00634,"close":76.68}
{"ticker":"HCN","date":"2015-03-06","pret":-0.01848,"close":73.62}
{"ticker":"HCN","date":"2015-03-09","pret":-0.0226,"close":74.39}
{"ticker":"HCN","date":"2015-03-10","pret":0.00392,"close":74.93}
{"ticker":"HCN","date":"2015-03-11","pret":0.00805,"close":74.23}
{"ticker":"HCN","date":"2015-03-12","pret":-0.00294,"close":75.3}
{"ticker":"HCN","date":"2015-03-13","pret":0.01027,"close":75.02}
{"ticker":"HCN","date":"2015-03-16","pret":-0.00133,"close":75.2}
{"ticker":"HCN","date":"2015-03-17","pret":-0.0008,"close":74.66}
{"ticker":"HCN","date":"2015-03-18","pret":-0.00707,"close":76.97}
{"ticker":"HCN","date":"2015-03-19","pret":0.03138,"close":76.78}
{"ticker":"HCN","date":"2015-03-20","pret":-0.00651,"close":79.13}
{"ticker":"HCN","date":"2015-03-23","pret":0.03062,"close":79.4}
{"ticker":"HCN","date":"2015-03-24","pret":0.00329,"close":79.09}
{"ticker":"HCN","date":"2015-03-25","pret":0,"close":77.93}
{"ticker":"HCN","date":"2015-03-26","pret":-0.02209,"close":77.4}
{"ticker":"HCN","date":"2015-03-27","pret":0.00168,"close":77.78}
{"ticker":"HCN","date":"2015-03-30","pret":0.00566,"close":78.71}
{"ticker":"HCN","date":"2015-03-31","pret":0.00511,"close":77.36}
{"ticker":"HCN","date":"2015-04-01","pret":-0.01244,"close":77.2}
{"ticker":"HCN","date":"2015-04-02","pret":-0.00401,"close":77.83}
{"ticker":"HCN","date":"2015-04-06","pret":0.0125,"close":79.44}
{"ticker":"HCN","date":"2015-04-07","pret":0.01373,"close":78.12}
{"ticker":"HCN","date":"2015-04-08","pret":-0.01079,"close":78.24}
{"ticker":"HCN","date":"2015-04-09","pret":-0.00204,"close":76.69}
{"ticker":"HCN","date":"2015-04-10","pret":-0.01664,"close":76.19}
{"ticker":"HCN","date":"2015-04-13","pret":-0.01098,"close":75.49}
{"ticker":"HCN","date":"2015-04-14","pret":-0.0029,"close":76.18}
{"ticker":"HCN","date":"2015-04-15","pret":0.00382,"close":75.43}
{"ticker":"HCN","date":"2015-04-16","pret":-0.01229,"close":75.63}
{"ticker":"HCN","date":"2015-04-17","pret":0.00478,"close":75.26}
{"ticker":"HCN","date":"2015-04-20","pret":-0.00292,"close":75.25}
{"ticker":"HCN","date":"2015-04-21","pret":0.00384,"close":75.23}
{"ticker":"HCN","date":"2015-04-22","pret":-0.0069,"close":75.44}
{"ticker":"HCN","date":"2015-04-23","pret":0.00372,"close":75.82}
{"ticker":"HCN","date":"2015-04-24","pret":0.00529,"close":75.86}
{"ticker":"HCN","date":"2015-04-27","pret":0.00303,"close":75.72}
{"ticker":"HCN","date":"2015-04-28","pret":-0.00739,"close":75.62}
{"ticker":"HCN","date":"2015-04-29","pret":-0.00758,"close":73.96}
{"ticker":"HCN","date":"2015-04-30","pret":-0.01629,"close":72.02}
{"ticker":"HCN","date":"2015-05-01","pret":-0.0196,"close":72.26}
{"ticker":"HCN","date":"2015-05-04","pret":0.0047,"close":72.13}
{"ticker":"HCN","date":"2015-05-05","pret":-0.00788,"close":71.23}
{"ticker":"HCN","date":"2015-05-06","pret":-0.01215,"close":70.79}
{"ticker":"HCN","date":"2015-05-07","pret":-0.00282,"close":71.47}
{"ticker":"HCN","date":"2015-05-08","pret":0.0073,"close":72.16}
{"ticker":"HCN","date":"2015-05-11","pret":0.00669,"close":70.74}
{"ticker":"HCN","date":"2015-05-12","pret":-0.02448,"close":70.93}
{"ticker":"HCN","date":"2015-05-13","pret":0.0126,"close":70.09}
{"ticker":"HCN","date":"2015-05-14","pret":-0.0106,"close":71.15}
{"ticker":"HCN","date":"2015-05-15","pret":0.01482,"close":72.41}
{"ticker":"HCN","date":"2015-05-18","pret":0.00837,"close":71.83}
{"ticker":"HCN","date":"2015-05-19","pret":-0.00641,"close":71.57}
{"ticker":"HCN","date":"2015-05-20","pret":0.00516,"close":71.57}
{"ticker":"HCN","date":"2015-05-21","pret":-0.00348,"close":71.24}
{"ticker":"HCN","date":"2015-05-22","pret":-0.00939,"close":70.86}
{"ticker":"HCN","date":"2015-05-26","pret":0.00014,"close":70.58}
{"ticker":"HCN","date":"2015-05-27","pret":-0.00226,"close":71.12}
{"ticker":"HCN","date":"2015-05-28","pret":0.00493,"close":70.83}
{"ticker":"HCN","date":"2015-05-29","pret":-0.00408,"close":70.26}
{"ticker":"HCN","date":"2015-06-01","pret":-0.00679,"close":71.14}
{"ticker":"HCN","date":"2015-06-02","pret":0.00665,"close":70.53}
{"ticker":"HCN","date":"2015-06-03","pret":-0.00822,"close":69.29}
{"ticker":"HCN","date":"2015-06-04","pret":-0.0175,"close":69.62}
{"ticker":"HCN","date":"2015-06-05","pret":-0.00668,"close":67.81}
{"ticker":"HCN","date":"2015-06-08","pret":-0.01114,"close":68.38}
{"ticker":"HCN","date":"2015-06-09","pret":0.00646,"close":67.81}
{"ticker":"HCN","date":"2015-06-10","pret":-0.00794,"close":68.31}
{"ticker":"HCN","date":"2015-06-11","pret":0.01392,"close":68.43}
{"ticker":"HCN","date":"2015-06-12","pret":-0.00554,"close":67.96}
{"ticker":"HCN","date":"2015-06-15","pret":-0.00749,"close":67.52}
{"ticker":"HCN","date":"2015-06-16","pret":-0.00325,"close":68}
{"ticker":"HCN","date":"2015-06-17","pret":0.00634,"close":68.23}
{"ticker":"HCN","date":"2015-06-18","pret":0.00688,"close":68.88}
{"ticker":"HCN","date":"2015-06-19","pret":0.00553,"close":68.74}
{"ticker":"HCN","date":"2015-06-22","pret":0.00217,"close":67.55}
{"ticker":"HCN","date":"2015-06-23","pret":-0.02389,"close":67.03}
{"ticker":"HCN","date":"2015-06-24","pret":-0.00416,"close":66.52}
{"ticker":"HCN","date":"2015-06-25","pret":-0.00928,"close":65.98}
{"ticker":"HCN","date":"2015-06-26","pret":-0.00709,"close":66.38}
{"ticker":"HCN","date":"2015-06-29","pret":0.00514,"close":65.76}
{"ticker":"HCN","date":"2015-06-30","pret":-0.00045,"close":65.63}
{"ticker":"HCN","date":"2015-07-01","pret":-0.00529,"close":66.35}
{"ticker":"HCN","date":"2015-07-02","pret":0.01324,"close":66.23}
{"ticker":"HCN","date":"2015-07-06","pret":-0.01506,"close":66.6}
{"ticker":"HCN","date":"2015-07-07","pret":0.01656,"close":68.3}
{"ticker":"HCN","date":"2015-07-08","pret":0.01614,"close":68.7}
{"ticker":"HCN","date":"2015-07-09","pret":0.0156,"close":68.34}
{"ticker":"HCN","date":"2015-07-10","pret":-0.00493,"close":68.75}
{"ticker":"HCN","date":"2015-07-13","pret":0.00594,"close":68.46}
{"ticker":"HCN","date":"2015-07-14","pret":-0.00725,"close":68.13}
{"ticker":"HCN","date":"2015-07-15","pret":-0.00848,"close":67.53}
{"ticker":"HCN","date":"2015-07-16","pret":-0.00633,"close":67.53}
{"ticker":"HCN","date":"2015-07-17","pret":-0.00222,"close":67.3}
{"ticker":"HCN","date":"2015-07-20","pret":-0.0043,"close":67.33}
{"ticker":"HCN","date":"2015-07-21","pret":0.00015,"close":67.1}
{"ticker":"HCN","date":"2015-07-22","pret":-0.00313,"close":67.66}
{"ticker":"HCN","date":"2015-07-23","pret":0.00654,"close":67.03}
{"ticker":"HCN","date":"2015-07-24","pret":-0.00893,"close":67.82}
{"ticker":"HCN","date":"2015-07-27","pret":0.01366,"close":68.69}
{"ticker":"HCN","date":"2015-07-28","pret":0.01304,"close":68.65}
{"ticker":"HCN","date":"2015-07-29","pret":-0.00248,"close":69.31}
{"ticker":"HCN","date":"2015-07-30","pret":0.00857,"close":68.81}
{"ticker":"HCN","date":"2015-07-31","pret":0.00476,"close":69.37}
{"ticker":"HCN","date":"2015-08-03","pret":-0.00216,"close":69.83}
{"ticker":"HCN","date":"2015-08-04","pret":-0.0013,"close":69.21}
{"ticker":"HCN","date":"2015-08-05","pret":0.00346,"close":68.55}
{"ticker":"HCN","date":"2015-08-06","pret":-0.01377,"close":68.49}
{"ticker":"HCN","date":"2015-08-07","pret":-0.01234,"close":68}
{"ticker":"HCN","date":"2015-08-10","pret":0.00663,"close":67.37}
{"ticker":"HCN","date":"2015-08-11","pret":-0.00988,"close":67.81}
{"ticker":"HCN","date":"2015-08-12","pret":0.00444,"close":68.2}
{"ticker":"HCN","date":"2015-08-13","pret":-0.00103,"close":67.85}
{"ticker":"HCN","date":"2015-08-14","pret":-0.00059,"close":67.93}
{"ticker":"HCN","date":"2015-08-17","pret":0.00604,"close":69.35}
{"ticker":"HCN","date":"2015-08-18","pret":0.01835,"close":69.33}
{"ticker":"HCN","date":"2015-08-19","pret":-0.00579,"close":69.06}
{"ticker":"HCN","date":"2015-08-20","pret":-0.00189,"close":69.37}
{"ticker":"HCN","date":"2015-08-21","pret":0.00739,"close":68.42}
{"ticker":"HCN","date":"2015-08-24","pret":-0.04396,"close":65.76}
{"ticker":"HCN","date":"2015-08-25","pret":0.00421,"close":63.29}
{"ticker":"HCN","date":"2015-08-26","pret":-0.03655,"close":64.42}
{"ticker":"HCN","date":"2015-08-27","pret":0.01653,"close":65.32}
{"ticker":"HCN","date":"2015-08-28","pret":0.00153,"close":65.08}
{"ticker":"HCN","date":"2015-08-31","pret":-0.00583,"close":63.35}
{"ticker":"HCN","date":"2015-09-01","pret":-0.03779,"close":62.39}
{"ticker":"HCN","date":"2015-09-02","pret":0.00812,"close":63.22}
{"ticker":"HCN","date":"2015-09-03","pret":0.0049,"close":62.86}
{"ticker":"HCN","date":"2015-09-04","pret":-0.01654,"close":61.42}
{"ticker":"HCN","date":"2015-09-08","pret":-0.00257,"close":62.58}
{"ticker":"HCN","date":"2015-09-09","pret":0.01246,"close":61.91}
{"ticker":"HCN","date":"2015-09-10","pret":-0.0181,"close":61.85}
{"ticker":"HCN","date":"2015-09-11","pret":-0.00178,"close":62.81}
{"ticker":"HCN","date":"2015-09-14","pret":0.02131,"close":63.35}
{"ticker":"HCN","date":"2015-09-15","pret":0.00459,"close":63.8}
{"ticker":"HCN","date":"2015-09-16","pret":0.00472,"close":64.48}
{"ticker":"HCN","date":"2015-09-17","pret":0.01264,"close":66.18}
{"ticker":"HCN","date":"2015-09-18","pret":0.01141,"close":67.36}
{"ticker":"HCN","date":"2015-09-21","pret":0.03348,"close":67.73}
{"ticker":"HCN","date":"2015-09-22","pret":-0.00208,"close":67.54}
{"ticker":"HCN","date":"2015-09-23","pret":0.00312,"close":68.16}
{"ticker":"HCN","date":"2015-09-24","pret":0.00826,"close":67.91}
{"ticker":"HCN","date":"2015-09-25","pret":-0.00118,"close":67.65}
{"ticker":"HCN","date":"2015-09-28","pret":-0.00753,"close":66.11}
{"ticker":"HCN","date":"2015-09-29","pret":-0.02112,"close":67.33}
{"ticker":"HCN","date":"2015-09-30","pret":0.02438,"close":67.72}
{"ticker":"HCN","date":"2015-10-01","pret":0.00457,"close":67.7}
{"ticker":"HCN","date":"2015-10-02","pret":-0.00975,"close":68.23}
{"ticker":"HCN","date":"2015-10-05","pret":0.0162,"close":69.21}
{"ticker":"HCN","date":"2015-10-06","pret":0.0109,"close":69.1}
{"ticker":"HCN","date":"2015-10-07","pret":-0.00174,"close":69.62}
{"ticker":"HCN","date":"2015-10-08","pret":0.00793,"close":69.66}
{"ticker":"HCN","date":"2015-10-09","pret":-0.00129,"close":69.26}
{"ticker":"HCN","date":"2015-10-12","pret":-0.00389,"close":69.05}
{"ticker":"HCN","date":"2015-10-13","pret":-0.01176,"close":68.98}
{"ticker":"HCN","date":"2015-10-14","pret":0.00815,"close":67.68}
{"ticker":"HCN","date":"2015-10-15","pret":-0.01946,"close":68.36}
{"ticker":"HCN","date":"2015-10-16","pret":-0.00044,"close":69.3}
{"ticker":"HCN","date":"2015-10-19","pret":0.02338,"close":70.14}
{"ticker":"HCN","date":"2015-10-20","pret":0.00891,"close":69.7}
{"ticker":"HCN","date":"2015-10-21","pret":0.001,"close":70.55}
{"ticker":"HCN","date":"2015-10-22","pret":0.01208,"close":70.91}
{"ticker":"HCN","date":"2015-10-23","pret":-0.0024,"close":68.48}
{"ticker":"HCN","date":"2015-10-26","pret":-0.03443,"close":67.83}
{"ticker":"HCN","date":"2015-10-27","pret":-0.0075,"close":68.07}
{"ticker":"HCN","date":"2015-10-28","pret":0.00677,"close":66.82}
{"ticker":"HCN","date":"2015-10-29","pret":-0.02435,"close":66.95}
{"ticker":"HCN","date":"2015-10-30","pret":0.0033,"close":64.87}
{"ticker":"HCN","date":"2015-11-02","pret":-0.03072,"close":65.86}
{"ticker":"HCN","date":"2015-11-03","pret":0.01594,"close":64.8}
{"ticker":"HCN","date":"2015-11-04","pret":-0.01378,"close":64.77}
{"ticker":"HCN","date":"2015-11-05","pret":-0.00386,"close":64.92}
{"ticker":"HCN","date":"2015-11-06","pret":-0.01449,"close":61.02}
{"ticker":"HCN","date":"2015-11-09","pret":-0.04742,"close":59.01}
{"ticker":"HCN","date":"2015-11-10","pret":-0.02618,"close":59.4}
{"ticker":"HCN","date":"2015-11-11","pret":0.00758,"close":59.01}
{"ticker":"HCN","date":"2015-11-12","pret":-0.01045,"close":59.39}
{"ticker":"HCN","date":"2015-11-13","pret":0.01112,"close":58.21}
{"ticker":"HCN","date":"2015-11-16","pret":-0.02477,"close":59.13}
{"ticker":"HCN","date":"2015-11-17","pret":0.01399,"close":58.85}
{"ticker":"HCN","date":"2015-11-18","pret":0.00186,"close":59.57}
{"ticker":"HCN","date":"2015-11-19","pret":0.0106,"close":60.55}
{"ticker":"HCN","date":"2015-11-20","pret":0.01939,"close":61.67}
{"ticker":"HCN","date":"2015-11-23","pret":0.02191,"close":62.25}
{"ticker":"HCN","date":"2015-11-24","pret":-0.00338,"close":62.27}
{"ticker":"HCN","date":"2015-11-25","pret":0.00418,"close":62.46}
{"ticker":"HCN","date":"2015-11-26"}
{"ticker":"HCN","date":"2015-11-27","pret":0.00144,"close":63.19}
{"ticker":"HCN","date":"2015-11-30","pret":0.01194,"close":63.19}
{"ticker":"HCN","date":"2015-12-01","pret":0.00741,"close":64.81}
{"ticker":"HCN","date":"2015-12-02","pret":0.01342,"close":63.45}
{"ticker":"HCN","date":"2015-12-03","pret":-0.02337,"close":62.71}
{"ticker":"HCN","date":"2015-12-04","pret":0.00064,"close":63.65}
{"ticker":"HCN","date":"2015-12-07","pret":0.00963,"close":64.15}
{"ticker":"HCN","date":"2015-12-08","pret":0.00907,"close":64.38}
{"ticker":"HCN","date":"2015-12-09","pret":-0.00499,"close":64.17}
{"ticker":"HCN","date":"2015-12-10","pret":0.00234,"close":62.81}
{"ticker":"HCN","date":"2015-12-11","pret":-0.02497,"close":63.21}
{"ticker":"HCN","date":"2015-12-14","pret":0.00781,"close":63.54}
{"ticker":"HCN","date":"2015-12-15","pret":0.017,"close":64.61}
{"ticker":"HCN","date":"2015-12-16","pret":0.01102,"close":66.24}
{"ticker":"HCN","date":"2015-12-17"}
{"ticker":"HCN","date":"2015-12-18","pret":0.01881,"close":65.25}
{"ticker":"HCN","date":"2015-12-21","pret":-0.00121,"close":65.46}
{"ticker":"HCN","date":"2015-12-22","pret":-0.00304,"close":66.16}
{"ticker":"HCN","date":"2015-12-23","pret":0.00697,"close":67.03}
{"ticker":"HCN","date":"2015-12-24","pret":0.01321,"close":67.03}
{"ticker":"HCN","date":"2015-12-28","pret":-0.00119,"close":67.52}
{"ticker":"HCN","date":"2015-12-29","pret":0.01084,"close":68.51}
{"ticker":"HCN","date":"2015-12-30","pret":0.01058,"close":68.32}
{"ticker":"HCN","date":"2015-12-31","pret":-0.00234,"close":68.03}
{"ticker":"HCN","date":"2016-01-04","pret":-0.0075,"close":68.39}
{"ticker":"HCN","date":"2016-01-05","pret":0.01071,"close":70.09}
{"ticker":"HCOM","date":"2015-01-02","pret":0.00145,"close":27.45}
{"ticker":"HCOM","date":"2015-01-05","pret":-0.01201,"close":26.99}
{"ticker":"HCOM","date":"2015-01-06","pret":-0.01215,"close":26.33}
{"ticker":"HCOM","date":"2015-01-07","pret":-0.02362,"close":26.37}
{"ticker":"HCOM","date":"2015-01-08","pret":0.00567,"close":26.48}
{"ticker":"HCOM","date":"2015-01-09","pret":0,"close":26.63}
{"ticker":"HCOM","date":"2015-01-12","pret":0.00714,"close":26.2}
{"ticker":"HCOM","date":"2015-01-13","pret":-0.01396,"close":26.62}
{"ticker":"HCOM","date":"2015-01-14","pret":0.00417,"close":26.95}
{"ticker":"HCOM","date":"2015-01-15","pret":0.01688,"close":26.13}
{"ticker":"HCOM","date":"2015-01-16","pret":-0.02982,"close":27.02}
{"ticker":"HCOM","date":"2015-01-20","pret":0.03168,"close":27.04}
{"ticker":"HCOM","date":"2015-01-21","pret":0.00074,"close":26.18}
{"ticker":"HCOM","date":"2015-01-22","pret":-0.02099,"close":27.22}
{"ticker":"HCOM","date":"2015-01-23","pret":0.03206,"close":26.96}
{"ticker":"HCOM","date":"2015-01-26","pret":-0.00404,"close":26.41}
{"ticker":"HCOM","date":"2015-01-27","pret":-0.03257,"close":26.14}
{"ticker":"HCOM","date":"2015-01-28","pret":0.00152,"close":26.14}
{"ticker":"HCOM","date":"2015-01-29","pret":-0.00228,"close":26.69}
{"ticker":"HCOM","date":"2015-01-30","pret":0.00796,"close":26.03}
{"ticker":"HCOM","date":"2015-02-02","pret":-0.01599,"close":26.41}
{"ticker":"HCOM","date":"2015-02-03","pret":0.0224,"close":26.98}
{"ticker":"HCOM","date":"2015-02-04","pret":0.01527,"close":26.95}
{"ticker":"HCOM","date":"2015-02-05","pret":0.00074,"close":27}
{"ticker":"HCOM","date":"2015-02-06","pret":-0.00148,"close":26.74}
{"ticker":"HCOM","date":"2015-02-09","pret":-0.01453,"close":26.25}
{"ticker":"HCOM","date":"2015-02-10","pret":-0.00565,"close":26.62}
{"ticker":"HCOM","date":"2015-02-11","pret":-0.00682,"close":26.62}
{"ticker":"HCOM","date":"2015-02-12","pret":0.01957,"close":26.86}
{"ticker":"HCOM","date":"2015-02-13","pret":0.00964,"close":26.76}
{"ticker":"HCOM","date":"2015-02-17","pret":-0.00853,"close":26.2}
{"ticker":"HCOM","date":"2015-02-18","pret":-0.02488,"close":26.11}
{"ticker":"HCOM","date":"2015-02-19","pret":-0.00306,"close":26.28}
{"ticker":"HCOM","date":"2015-02-20","pret":0.00877,"close":26.44}
{"ticker":"HCOM","date":"2015-02-23","pret":-0.00266,"close":26.23}
{"ticker":"HCOM","date":"2015-02-24","pret":0.00834,"close":26.01}
{"ticker":"HCOM","date":"2015-02-25","pret":-0.01674,"close":26.16}
{"ticker":"HCOM","date":"2015-02-26","pret":0.00038,"close":26.16}
{"ticker":"HCOM","date":"2015-02-27","pret":0.00459,"close":26}
{"ticker":"HCOM","date":"2015-03-02","pret":0,"close":26.11}
{"ticker":"HCOM","date":"2015-03-03","pret":-0.00651,"close":26.01}
{"ticker":"HCOM","date":"2015-03-04","pret":-0.00077,"close":26}
{"ticker":"HCOM","date":"2015-03-05","pret":0.0046,"close":26.05}
{"ticker":"HCOM","date":"2015-03-06","pret":-0.00653,"close":26}
{"ticker":"HCOM","date":"2015-03-09","pret":0.00231,"close":26.03}
{"ticker":"HCOM","date":"2015-03-10","pret":-0.00231,"close":26}
{"ticker":"HCOM","date":"2015-03-11","pret":0.00653,"close":25.98}
{"ticker":"HCOM","date":"2015-03-12","pret":-0.00077,"close":26}
{"ticker":"HCOM","date":"2015-03-13","pret":-0.00384,"close":26}
{"ticker":"HCOM","date":"2015-03-16","pret":0,"close":26}
{"ticker":"HCOM","date":"2015-03-17","pret":-0.00579,"close":25.8}
{"ticker":"HCOM","date":"2015-03-18","pret":-0.00155,"close":26.05}
{"ticker":"HCOM","date":"2015-03-19","pret":0.0081,"close":26.05}
{"ticker":"HCOM","date":"2015-03-20","pret":0.00269,"close":26.13}
{"ticker":"HCOM","date":"2015-03-23","pret":0.00038,"close":26.05}
{"ticker":"HCOM","date":"2015-03-24","pret":-0.00192,"close":26.17}
{"ticker":"HCOM","date":"2015-03-25","pret":0.00383,"close":26.18}
{"ticker":"HCOM","date":"2015-03-26","pret":-0.00115,"close":26.34}
{"ticker":"HCOM","date":"2015-03-27","pret":0.01142,"close":26.32}
{"ticker":"HCOM","date":"2015-03-30","pret":0.00302,"close":26.39}
{"ticker":"HCOM","date":"2015-03-31","pret":-0.00416,"close":26.63}
{"ticker":"HCOM","date":"2015-04-01","pret":0.00265,"close":26.9}
{"ticker":"HCOM","date":"2015-04-02","pret":0.01835,"close":27.5}
{"ticker":"HCOM","date":"2015-04-06","pret":0.01692,"close":27.55}
{"ticker":"HCOM","date":"2015-04-07","pret":0.00546,"close":27.75}
{"ticker":"HCOM","date":"2015-04-08","pret":0.00723,"close":27.91}
{"ticker":"HCOM","date":"2015-04-09","pret":0.00467,"close":27.57}
{"ticker":"HCOM","date":"2015-04-10","pret":-0.00684,"close":27.19}
{"ticker":"HCOM","date":"2015-04-13","pret":-0.01932,"close":27.67}
{"ticker":"HCOM","date":"2015-04-14","pret":0.02256,"close":27.96}
{"ticker":"HCOM","date":"2015-04-15","pret":0.00574,"close":27.93}
{"ticker":"HCOM","date":"2015-04-16","pret":-0.00143,"close":27.36}
{"ticker":"HCOM","date":"2015-04-17","pret":-0.02761,"close":26.47}
{"ticker":"HCOM","date":"2015-04-20","pret":-0.00888,"close":26.94}
{"ticker":"HCOM","date":"2015-04-21","pret":-0.01046,"close":26.75}
{"ticker":"HCOM","date":"2015-04-22","pret":0.01194,"close":26.8}
{"ticker":"HCOM","date":"2015-04-23","pret":-0.00932,"close":26.4}
{"ticker":"HCOM","date":"2015-04-24","pret":-0.01206,"close":26.37}
{"ticker":"HCOM","date":"2015-04-27","pret":-0.00685,"close":26.66}
{"ticker":"HCOM","date":"2015-04-28","pret":0.02637,"close":26.83}
{"ticker":"HCOM","date":"2015-04-29","pret":0.00074,"close":26.47}
{"ticker":"HCOM","date":"2015-04-30","pret":-0.02026,"close":26.34}
{"ticker":"HCOM","date":"2015-05-01","pret":-0.00114,"close":26.33}
{"ticker":"HCOM","date":"2015-05-04","pret":-0.00877,"close":26.25}
{"ticker":"HCOM","date":"2015-05-05","pret":0.00496,"close":25.9}
{"ticker":"HCOM","date":"2015-05-06","pret":-0.0042,"close":25.71}
{"ticker":"HCOM","date":"2015-05-07","pret":-0.01,"close":25.52}
{"ticker":"HCOM","date":"2015-05-08","pret":-0.00854,"close":25.52}
{"ticker":"HCOM","date":"2015-05-11","pret":-0.00979,"close":25.42}
{"ticker":"HCOM","date":"2015-05-12","pret":-0.00039,"close":25.64}
{"ticker":"HCOM","date":"2015-05-13","pret":0.01368,"close":25.43}
{"ticker":"HCOM","date":"2015-05-14","pret":-0.00741,"close":25.5}
{"ticker":"HCOM","date":"2015-05-15","pret":-0.00667,"close":25.39}
{"ticker":"HCOM","date":"2015-05-18","pret":-0.00079,"close":25.45}
{"ticker":"HCOM","date":"2015-05-19","pret":0.00942,"close":25.28}
{"ticker":"HCOM","date":"2015-05-20","pret":-0.01297,"close":25}
{"ticker":"HCOM","date":"2015-05-21","pret":-0.01434,"close":25}
{"ticker":"HCOM","date":"2015-05-22","pret":0.0016,"close":25.13}
{"ticker":"HCOM","date":"2015-05-26","pret":0.00798,"close":24.92}
{"ticker":"HCOM","date":"2015-05-27","pret":-0.00318,"close":25.5}
{"ticker":"HCOM","date":"2015-05-28","pret":0.00596,"close":25.62}
{"ticker":"HCOM","date":"2015-05-29","pret":0.01534,"close":25.31}
{"ticker":"HCOM","date":"2015-06-01","pret":-0.00744,"close":25.03}
{"ticker":"HCOM","date":"2015-06-02","pret":-0.02066,"close":25.03}
{"ticker":"HCOM","date":"2015-06-03","pret":0.01078,"close":25.09}
{"ticker":"HCOM","date":"2015-06-04","pret":-0.00677,"close":25.13}
{"ticker":"HCOM","date":"2015-06-05","pret":0.00638,"close":25.52}
{"ticker":"HCOM","date":"2015-06-08","pret":0.00476,"close":25.57}
{"ticker":"HCOM","date":"2015-06-09","pret":0.01414,"close":25.62}
{"ticker":"HCOM","date":"2015-06-10","pret":0.00078,"close":25.6}
{"ticker":"HCOM","date":"2015-06-11","pret":-0.00117,"close":25.68}
{"ticker":"HCOM","date":"2015-06-12","pret":-0.00626,"close":25.3}
{"ticker":"HCOM","date":"2015-06-15","pret":-0.01224,"close":25.49}
{"ticker":"HCOM","date":"2015-06-16","pret":0.00634,"close":25.41}
{"ticker":"HCOM","date":"2015-06-17","pret":0.00433,"close":25.62}
{"ticker":"HCOM","date":"2015-06-18","pret":0.0051,"close":25.64}
{"ticker":"HCOM","date":"2015-06-19","pret":0.00702,"close":25}
{"ticker":"HCOM","date":"2015-06-22","pret":-0.01961,"close":26.38}
{"ticker":"HCOM","date":"2015-06-23","pret":0.0434,"close":27.48}
{"ticker":"HCOM","date":"2015-06-24","pret":0.03136,"close":26.79}
{"ticker":"HCOM","date":"2015-06-25","pret":-0.00664,"close":26.74}
{"ticker":"HCOM","date":"2015-06-26","pret":-0.01341,"close":27.13}
{"ticker":"HCOM","date":"2015-06-29","pret":0.00747,"close":26.19}
{"ticker":"HCOM","date":"2015-06-30","pret":-0.03715,"close":26.1}
{"ticker":"HCOM","date":"2015-07-01","pret":0.01038,"close":26.06}
{"ticker":"HCOM","date":"2015-07-02","pret":0.00038,"close":25.97}
{"ticker":"HCOM","date":"2015-07-06","pret":-0.00844,"close":25.66}
{"ticker":"HCOM","date":"2015-07-07","pret":-0.00851,"close":25.49}
{"ticker":"HCOM","date":"2015-07-08","pret":-0.01685,"close":25.29}
{"ticker":"HCOM","date":"2015-07-09","pret":0.00197,"close":25.04}
{"ticker":"HCOM","date":"2015-07-10","pret":-0.00594,"close":25.12}
{"ticker":"HCOM","date":"2015-07-13","pret":-0.00159,"close":25.35}
{"ticker":"HCOM","date":"2015-07-14","pret":0.00159,"close":25.31}
{"ticker":"HCOM","date":"2015-07-15","pret":0,"close":25.01}
{"ticker":"HCOM","date":"2015-07-16","pret":-0.00398,"close":25.16}
{"ticker":"HCOM","date":"2015-07-17","pret":0.00596,"close":25.08}
{"ticker":"HCOM","date":"2015-07-20","pret":-0.00596,"close":25.01}
{"ticker":"HCOM","date":"2015-07-21","pret":-0.00559,"close":24.85}
{"ticker":"HCOM","date":"2015-07-22","pret":-0.00926,"close":24.92}
{"ticker":"HCOM","date":"2015-07-23","pret":0.00645,"close":24.9}
{"ticker":"HCOM","date":"2015-07-24","pret":0.00201,"close":24.7}
{"ticker":"HCOM","date":"2015-07-27","pret":-0.01576,"close":24.58}
{"ticker":"HCOM","date":"2015-07-28","pret":0.00285,"close":24.46}
{"ticker":"HCOM","date":"2015-07-29","pret":-0.0098,"close":24.25}
{"ticker":"HCOM","date":"2015-07-30","pret":-0.00535,"close":24.34}
{"ticker":"HCOM","date":"2015-07-31","pret":0.02081,"close":24.9}
{"ticker":"HCOM","date":"2015-08-03","pret":0.01444,"close":24.75}
{"ticker":"HCOM","date":"2015-08-04","pret":-0.03031,"close":24}
{"ticker":"HCOM","date":"2015-08-05","pret":-0.01947,"close":23.88}
{"ticker":"HCOM","date":"2015-08-06","pret":0.00501,"close":23.39}
{"ticker":"HCOM","date":"2015-08-07","pret":-0.03258,"close":23.29}
{"ticker":"HCOM","date":"2015-08-10","pret":0.00643,"close":23.34}
{"ticker":"HCOM","date":"2015-08-11","pret":-0.006,"close":22.97}
{"ticker":"HCOM","date":"2015-08-12","pret":-0.03056,"close":22.85}
{"ticker":"HCOM","date":"2015-08-13","pret":0.0031,"close":22.69}
{"ticker":"HCOM","date":"2015-08-14","pret":-0.00754,"close":22.88}
{"ticker":"HCOM","date":"2015-08-17","pret":0.01809,"close":23.49}
{"ticker":"HCOM","date":"2015-08-18","pret":0.02077,"close":23.1}
{"ticker":"HCOM","date":"2015-08-19","pret":-0.0151,"close":22.79}
{"ticker":"HCOM","date":"2015-08-20","pret":-0.01401,"close":22.62}
{"ticker":"HCOM","date":"2015-08-21","pret":-0.01555,"close":22.51}
{"ticker":"HCOM","date":"2015-08-24","pret":-0.01944,"close":22.1}
{"ticker":"HCOM","date":"2015-08-25","pret":0.035,"close":22.1}
{"ticker":"HCOM","date":"2015-08-26","pret":-0.02004,"close":22}
{"ticker":"HCOM","date":"2015-08-27","pret":-0.0104,"close":21.92}
{"ticker":"HCOM","date":"2015-08-28","pret":-0.01143,"close":21.82}
{"ticker":"HCOM","date":"2015-08-31","pret":-0.00276,"close":22.01}
{"ticker":"HCOM","date":"2015-09-01","pret":0.00138,"close":21.73}
{"ticker":"HCOM","date":"2015-09-02","pret":0.00871,"close":21.85}
{"ticker":"HCOM","date":"2015-09-03","pret":0.00728,"close":21.44}
{"ticker":"HCOM","date":"2015-09-04","pret":-0.03457,"close":21.45}
{"ticker":"HCOM","date":"2015-09-08","pret":0.01628,"close":21.5}
{"ticker":"HCOM","date":"2015-09-09","pret":-0.00138,"close":21.42}
{"ticker":"HCOM","date":"2015-09-10","pret":0.00185,"close":21.36}
{"ticker":"HCOM","date":"2015-09-11","pret":-0.01862,"close":21.56}
{"ticker":"HCOM","date":"2015-09-14","pret":0.01261,"close":21.5}
{"ticker":"HCOM","date":"2015-09-15","pret":0.00185,"close":21.7}
{"ticker":"HCOM","date":"2015-09-16","pret":0.00416,"close":21.74}
{"ticker":"HCOM","date":"2015-09-17","pret":0.00138,"close":21.63}
{"ticker":"HCOM","date":"2015-09-18","pret":-0.01578,"close":21.19}
{"ticker":"HCOM","date":"2015-09-21","pret":-0.00234,"close":21.59}
{"ticker":"HCOM","date":"2015-09-22","pret":0.00608,"close":21}
{"ticker":"HCOM","date":"2015-09-23","pret":-0.0212,"close":21.44}
{"ticker":"HCOM","date":"2015-09-24","pret":0.01183,"close":21.39}
{"ticker":"HCOM","date":"2015-09-25","pret":0.0117,"close":20.9}
{"ticker":"HCOM","date":"2015-09-28","pret":-0.02974,"close":20.7}
{"ticker":"HCOM","date":"2015-09-29","pret":-0.01594,"close":20.46}
{"ticker":"HCOM","date":"2015-09-30","pret":0.00437,"close":20.78}
{"ticker":"HCOM","date":"2015-10-01","pret":0.00097,"close":20.51}
{"ticker":"HCOM","date":"2015-10-02","pret":-0.01218,"close":20.83}
{"ticker":"HCOM","date":"2015-10-05","pret":0.02374,"close":21.37}
{"ticker":"HCOM","date":"2015-10-06","pret":0.02505,"close":21.3}
{"ticker":"HCOM","date":"2015-10-07","pret":-0.00234,"close":22.24}
{"ticker":"HCOM","date":"2015-10-08","pret":0.039,"close":22.27}
{"ticker":"HCOM","date":"2015-10-09","pret":0.00135,"close":22.59}
{"ticker":"HCOM","date":"2015-10-12","pret":0.01958,"close":22.99}
{"ticker":"HCOM","date":"2015-10-13","pret":0.00352,"close":22.52}
{"ticker":"HCOM","date":"2015-10-14","pret":-0.01104,"close":22.5}
{"ticker":"HCOM","date":"2015-10-15","pret":0.00222,"close":22.56}
{"ticker":"HCOM","date":"2015-10-16","pret":0.00486,"close":23.09}
{"ticker":"HCOM","date":"2015-10-19","pret":0.01401,"close":22.94}
{"ticker":"HCOM","date":"2015-10-20","pret":-0.00305,"close":22.94}
{"ticker":"HCOM","date":"2015-10-21","pret":0.00305,"close":23.07}
{"ticker":"HCOM","date":"2015-10-22","pret":0.00217,"close":23.9}
{"ticker":"HCOM","date":"2015-10-23","pret":0.04413,"close":24.19}
{"ticker":"HCOM","date":"2015-10-26","pret":0.00042,"close":24.07}
{"ticker":"HCOM","date":"2015-10-27","pret":-0.00291,"close":22.69}
{"ticker":"HCOM","date":"2015-10-28","pret":-0.0587,"close":23.63}
{"ticker":"HCOM","date":"2015-10-29","pret":0.03256,"close":23.22}
{"ticker":"HCOM","date":"2015-10-30","pret":-0.00643,"close":22.82}
{"ticker":"HCOM","date":"2015-11-02","pret":-0.02173,"close":24.15}
{"ticker":"HCOM","date":"2015-11-03","pret":0.03667,"close":23.83}
{"ticker":"HCOM","date":"2015-11-04","pret":0.00928,"close":23.83}
{"ticker":"HCOM","date":"2015-11-05","pret":0.00335,"close":23.66}
{"ticker":"HCOM","date":"2015-11-06","pret":-0.02113,"close":23.49}
{"ticker":"HCOM","date":"2015-11-09","pret":-0.00557,"close":24.22}
{"ticker":"HCOM","date":"2015-11-10","pret":0.03793,"close":23.9}
{"ticker":"HCOM","date":"2015-11-11","pret":-0.01081,"close":23.64}
{"ticker":"HCOM","date":"2015-11-12","pret":-0.01474,"close":23.43}
{"ticker":"HCOM","date":"2015-11-13","pret":-0.0141,"close":22.74}
{"ticker":"HCOM","date":"2015-11-16","pret":-0.01692,"close":23}
{"ticker":"HCOM","date":"2015-11-17","pret":0.00175,"close":22.76}
{"ticker":"HCOM","date":"2015-11-18","pret":-0.00658,"close":22.97}
{"ticker":"HCOM","date":"2015-11-19","pret":0.01311,"close":22.43}
{"ticker":"HCOM","date":"2015-11-20","pret":-0.01707,"close":23.11}
{"ticker":"HCOM","date":"2015-11-23","pret":0.0162,"close":22.94}
{"ticker":"HCOM","date":"2015-11-24","pret":-0.01048,"close":23.06}
{"ticker":"HCOM","date":"2015-11-25","pret":0.01308,"close":22.97}
{"ticker":"HCOM","date":"2015-11-26"}
{"ticker":"HCOM","date":"2015-11-27","pret":0.00043,"close":23.3}
{"ticker":"HCOM","date":"2015-11-30","pret":0.01291,"close":23.73}
{"ticker":"HCOM","date":"2015-12-01","pret":0.02366,"close":24.79}
{"ticker":"HCOM","date":"2015-12-02","pret":0.028,"close":25.07}
{"ticker":"HCOM","date":"2015-12-03","pret":0.02407,"close":25.33}
{"ticker":"HCOM","date":"2015-12-04","pret":0.00317,"close":25.15}
{"ticker":"HCOM","date":"2015-12-07","pret":-0.00277,"close":25.39}
{"ticker":"HCOM","date":"2015-12-08","pret":0.00907,"close":25.65}
{"ticker":"HCOM","date":"2015-12-09","pret":-0.01225,"close":25.4}
{"ticker":"HCOM","date":"2015-12-10","pret":0.00278,"close":24.28}
{"ticker":"HCOM","date":"2015-12-11","pret":-0.05541,"close":24.16}
{"ticker":"HCOM","date":"2015-12-14","pret":0.00959,"close":24.68}
{"ticker":"HCOM","date":"2015-12-15","pret":0.03024,"close":25.85}
{"ticker":"HCOM","date":"2015-12-16","pret":0.04526,"close":25.81}
{"ticker":"HCOM","date":"2015-12-17"}
{"ticker":"HCOM","date":"2015-12-18","pret":-0.04445,"close":25.47}
{"ticker":"HCOM","date":"2015-12-21","pret":0.02424,"close":25.97}
{"ticker":"HCOM","date":"2015-12-22","pret":0.0206,"close":25.53}
{"ticker":"HCOM","date":"2015-12-23","pret":-0.00385,"close":25.58}
{"ticker":"HCOM","date":"2015-12-24","pret":-0.02146,"close":25.49}
{"ticker":"HCOM","date":"2015-12-28","pret":0.00786,"close":25.47}
{"ticker":"HCOM","date":"2015-12-29","pret":0.00469,"close":25.65}
{"ticker":"HCOM","date":"2015-12-30","pret":0,"close":25.3}
{"ticker":"HCOM","date":"2015-12-31","pret":-0.01491,"close":24.86}
{"ticker":"HCOM","date":"2016-01-04","pret":-0.01997,"close":24.63}
{"ticker":"HCOM","date":"2016-01-05","pret":-0.00202,"close":25.05}
{"ticker":"HCP","date":"2015-01-02","pret":-0.0139,"close":44.85}
{"ticker":"HCP","date":"2015-01-05","pret":0.00675,"close":45.3}
{"ticker":"HCP","date":"2015-01-06","pret":0.02109,"close":46.16}
{"ticker":"HCP","date":"2015-01-07","pret":0.01893,"close":47.14}
{"ticker":"HCP","date":"2015-01-08","pret":0.01985,"close":46.51}
{"ticker":"HCP","date":"2015-01-09","pret":-0.0164,"close":46.56}
{"ticker":"HCP","date":"2015-01-12","pret":0.00407,"close":47.3}
{"ticker":"HCP","date":"2015-01-13","pret":0.01465,"close":47.21}
{"ticker":"HCP","date":"2015-01-14","pret":-0.01038,"close":47.74}
{"ticker":"HCP","date":"2015-01-15","pret":0.01794,"close":48.16}
{"ticker":"HCP","date":"2015-01-16","pret":0.00833,"close":48.21}
{"ticker":"HCP","date":"2015-01-20","pret":0.02782,"close":48.17}
{"ticker":"HCP","date":"2015-01-21","pret":-0.03094,"close":47.48}
{"ticker":"HCP","date":"2015-01-22","pret":-0.00626,"close":48.03}
{"ticker":"HCP","date":"2015-01-23","pret":0.00959,"close":48.15}
{"ticker":"HCP","date":"2015-01-26","pret":-0.00624,"close":48.09}
{"ticker":"HCP","date":"2015-01-27","pret":0.00021,"close":47.96}
{"ticker":"HCP","date":"2015-01-28","pret":0.00417,"close":47.88}
{"ticker":"HCP","date":"2015-01-29","pret":-0.00312,"close":47.95}
{"ticker":"HCP","date":"2015-01-30","pret":0.00437,"close":47.29}
{"ticker":"HCP","date":"2015-02-02","pret":-0.01928,"close":47.18}
{"ticker":"HCP","date":"2015-02-03","pret":-0.00233,"close":46.81}
{"ticker":"HCP","date":"2015-02-04","pret":-0.01345,"close":45.36}
{"ticker":"HCP","date":"2015-02-05","pret":-0.03411,"close":45.2}
{"ticker":"HCP","date":"2015-02-06","pret":0.00731,"close":43.82}
{"ticker":"HCP","date":"2015-02-09","pret":-0.033,"close":43.64}
{"ticker":"HCP","date":"2015-02-10","pret":-0.01866,"close":42.68}
{"ticker":"HCP","date":"2015-02-11","pret":-0.00303,"close":42.59}
{"ticker":"HCP","date":"2015-02-12","pret":-0.00514,"close":42.67}
{"ticker":"HCP","date":"2015-02-13","pret":0.00117,"close":42.87}
{"ticker":"HCP","date":"2015-02-17","pret":0.0077,"close":42.98}
{"ticker":"HCP","date":"2015-02-18","pret":0.00046,"close":43.55}
{"ticker":"HCP","date":"2015-02-19","pret":0.00994,"close":42.96}
{"ticker":"HCP","date":"2015-02-20","pret":-0.00994,"close":43.46}
{"ticker":"HCP","date":"2015-02-23","pret":0.00764,"close":43.73}
{"ticker":"HCP","date":"2015-02-24","pret":-0.00277,"close":42.16}
{"ticker":"HCP","date":"2015-02-25","pret":-0.01396,"close":42.3}
{"ticker":"HCP","date":"2015-02-26","pret":-0.00824,"close":41.78}
{"ticker":"HCP","date":"2015-02-27","pret":-0.01021,"close":42.36}
{"ticker":"HCP","date":"2015-03-02","pret":0.0121,"close":42.18}
{"ticker":"HCP","date":"2015-03-03","pret":-0.00781,"close":42.22}
{"ticker":"HCP","date":"2015-03-04","pret":0.00308,"close":41.78}
{"ticker":"HCP","date":"2015-03-05","pret":-0.00546,"close":41.94}
{"ticker":"HCP","date":"2015-03-06","pret":-0.01585,"close":40.34}
{"ticker":"HCP","date":"2015-03-09","pret":-0.01881,"close":40.64}
{"ticker":"HCP","date":"2015-03-10","pret":0.00737,"close":40.63}
{"ticker":"HCP","date":"2015-03-11","pret":-0.00516,"close":39.98}
{"ticker":"HCP","date":"2015-03-12","pret":-0.0094,"close":40.33}
{"ticker":"HCP","date":"2015-03-13","pret":0.00199,"close":40.19}
{"ticker":"HCP","date":"2015-03-16","pret":0.0005,"close":40.56}
{"ticker":"HCP","date":"2015-03-17","pret":0.00519,"close":40.75}
{"ticker":"HCP","date":"2015-03-18","pret":0.00541,"close":41.66}
{"ticker":"HCP","date":"2015-03-19","pret":0.01774,"close":41.24}
{"ticker":"HCP","date":"2015-03-20","pret":-0.00822,"close":42.44}
{"ticker":"HCP","date":"2015-03-23","pret":0.03179,"close":42.42}
{"ticker":"HCP","date":"2015-03-24","pret":-0.00306,"close":42.46}
{"ticker":"HCP","date":"2015-03-25","pret":0.00118,"close":41.81}
{"ticker":"HCP","date":"2015-03-26","pret":-0.01688,"close":41.85}
{"ticker":"HCP","date":"2015-03-27","pret":0.00526,"close":42.15}
{"ticker":"HCP","date":"2015-03-30","pret":0.01515,"close":43.81}
{"ticker":"HCP","date":"2015-03-31","pret":0.03076,"close":43.21}
{"ticker":"HCP","date":"2015-04-01","pret":-0.01723,"close":43.6}
{"ticker":"HCP","date":"2015-04-02","pret":0.00969,"close":43.99}
{"ticker":"HCP","date":"2015-04-06","pret":0.0191,"close":44.59}
{"ticker":"HCP","date":"2015-04-07","pret":0.00472,"close":44.23}
{"ticker":"HCP","date":"2015-04-08","pret":-0.01354,"close":43.92}
{"ticker":"HCP","date":"2015-04-09","pret":-0.00638,"close":42.82}
{"ticker":"HCP","date":"2015-04-10","pret":-0.01428,"close":42.64}
{"ticker":"HCP","date":"2015-04-13","pret":-0.01072,"close":42.38}
{"ticker":"HCP","date":"2015-04-14","pret":0.00258,"close":42.7}
{"ticker":"HCP","date":"2015-04-15","pret":-0.00164,"close":43.01}
{"ticker":"HCP","date":"2015-04-16","pret":0.00164,"close":43.06}
{"ticker":"HCP","date":"2015-04-17","pret":0.00536,"close":43.22}
{"ticker":"HCP","date":"2015-04-20","pret":0.00534,"close":43.33}
{"ticker":"HCP","date":"2015-04-21","pret":-0.00023,"close":42.85}
{"ticker":"HCP","date":"2015-04-22","pret":-0.01023,"close":42.19}
{"ticker":"HCP","date":"2015-04-23","pret":-0.01389,"close":42.57}
{"ticker":"HCP","date":"2015-04-24","pret":0.00991,"close":42.45}
{"ticker":"HCP","date":"2015-04-27","pret":-0.00447,"close":42.41}
{"ticker":"HCP","date":"2015-04-28","pret":-0.00378,"close":42.37}
{"ticker":"HCP","date":"2015-04-29","pret":-0.00903,"close":41.28}
{"ticker":"HCP","date":"2015-04-30","pret":-0.02221,"close":40.29}
{"ticker":"HCP","date":"2015-05-01","pret":-0.01724,"close":40.6}
{"ticker":"HCP","date":"2015-05-04","pret":0.01357,"close":40.75}
{"ticker":"HCP","date":"2015-05-05","pret":-0.00123,"close":39.55}
{"ticker":"HCP","date":"2015-05-06","pret":-0.03014,"close":39.2}
{"ticker":"HCP","date":"2015-05-07","pret":-0.02043,"close":39.24}
{"ticker":"HCP","date":"2015-05-08","pret":0.02674,"close":39.82}
{"ticker":"HCP","date":"2015-05-11","pret":-0.02005,"close":39.17}
{"ticker":"HCP","date":"2015-05-12","pret":-0.00462,"close":39.25}
{"ticker":"HCP","date":"2015-05-13","pret":0.01736,"close":38.6}
{"ticker":"HCP","date":"2015-05-14","pret":-0.01479,"close":39.26}
{"ticker":"HCP","date":"2015-05-15","pret":0.01352,"close":39.8}
{"ticker":"HCP","date":"2015-05-18","pret":0.00202,"close":39.82}
{"ticker":"HCP","date":"2015-05-19","pret":0.00126,"close":39.83}
{"ticker":"HCP","date":"2015-05-20","pret":0.01205,"close":39.78}
{"ticker":"HCP","date":"2015-05-21","pret":-0.005,"close":39.55}
{"ticker":"HCP","date":"2015-05-22","pret":-0.00983,"close":39.54}
{"ticker":"HCP","date":"2015-05-26","pret":0.00278,"close":39.12}
{"ticker":"HCP","date":"2015-05-27","pret":-0.0099,"close":39.45}
{"ticker":"HCP","date":"2015-05-28","pret":0.00356,"close":39.12}
{"ticker":"HCP","date":"2015-05-29","pret":-0.00484,"close":38.72}
{"ticker":"HCP","date":"2015-06-01","pret":-0.00641,"close":39.11}
{"ticker":"HCP","date":"2015-06-02","pret":0.00257,"close":38.91}
{"ticker":"HCP","date":"2015-06-03","pret":-0.00798,"close":38.24}
{"ticker":"HCP","date":"2015-06-04","pret":-0.01144,"close":38.29}
{"ticker":"HCP","date":"2015-06-05","pret":-0.01263,"close":37.36}
{"ticker":"HCP","date":"2015-06-08","pret":-0.01172,"close":37.26}
{"ticker":"HCP","date":"2015-06-09","pret":-0.00188,"close":37.19}
{"ticker":"HCP","date":"2015-06-10","pret":-0.00027,"close":37.8}
{"ticker":"HCP","date":"2015-06-11","pret":0.01967,"close":38.05}
{"ticker":"HCP","date":"2015-06-12","pret":0.00132,"close":38.06}
{"ticker":"HCP","date":"2015-06-15","pret":0.00053,"close":37.55}
{"ticker":"HCP","date":"2015-06-16","pret":-0.01243,"close":37.77}
{"ticker":"HCP","date":"2015-06-17","pret":0.00425,"close":38.14}
{"ticker":"HCP","date":"2015-06-18","pret":0.01185,"close":38.43}
{"ticker":"HCP","date":"2015-06-19","pret":0.01507,"close":37.73}
{"ticker":"HCP","date":"2015-06-22","pret":-0.02427,"close":37.57}
{"ticker":"HCP","date":"2015-06-23","pret":-0.00556,"close":37.3}
{"ticker":"HCP","date":"2015-06-24","pret":-0.00907,"close":36.83}
{"ticker":"HCP","date":"2015-06-25","pret":-0.01214,"close":36.34}
{"ticker":"HCP","date":"2015-06-26","pret":-0.01311,"close":36.89}
{"ticker":"HCP","date":"2015-06-29","pret":0.01338,"close":36.74}
{"ticker":"HCP","date":"2015-06-30","pret":0.00108,"close":36.47}
{"ticker":"HCP","date":"2015-07-01","pret":-0.00762,"close":36.92}
{"ticker":"HCP","date":"2015-07-02","pret":0.01571,"close":36.98}
{"ticker":"HCP","date":"2015-07-06","pret":-0.01217,"close":37.14}
{"ticker":"HCP","date":"2015-07-07","pret":0.01512,"close":37.95}
{"ticker":"HCP","date":"2015-07-08","pret":0.00907,"close":37.87}
{"ticker":"HCP","date":"2015-07-09","pret":0.01293,"close":37.64}
{"ticker":"HCP","date":"2015-07-10","pret":-0.00684,"close":37.79}
{"ticker":"HCP","date":"2015-07-13","pret":0.00684,"close":37.94}
{"ticker":"HCP","date":"2015-07-14","pret":-0.00578,"close":37.81}
{"ticker":"HCP","date":"2015-07-15","pret":-0.00476,"close":37.45}
{"ticker":"HCP","date":"2015-07-16","pret":-0.00265,"close":37.8}
{"ticker":"HCP","date":"2015-07-17","pret":0.00239,"close":37.5}
{"ticker":"HCP","date":"2015-07-20","pret":-0.00718,"close":37.73}
{"ticker":"HCP","date":"2015-07-21","pret":0.00559,"close":37.54}
{"ticker":"HCP","date":"2015-07-22","pret":-0.00346,"close":37.96}
{"ticker":"HCP","date":"2015-07-23","pret":0.01086,"close":37.73}
{"ticker":"HCP","date":"2015-07-24","pret":-0.01033,"close":38.02}
{"ticker":"HCP","date":"2015-07-27","pret":0.0148,"close":38.32}
{"ticker":"HCP","date":"2015-07-28","pret":0.00758,"close":38.64}
{"ticker":"HCP","date":"2015-07-29","pret":0.00442,"close":38.76}
{"ticker":"HCP","date":"2015-07-30","pret":0.00233,"close":38.25}
{"ticker":"HCP","date":"2015-07-31","pret":-0.00285,"close":38.64}
{"ticker":"HCP","date":"2015-08-03","pret":0.00078,"close":38.86}
{"ticker":"HCP","date":"2015-08-04","pret":0.00697,"close":38.86}
{"ticker":"HCP","date":"2015-08-05","pret":0.0018,"close":38.58}
{"ticker":"HCP","date":"2015-08-06","pret":-0.02523,"close":37.95}
{"ticker":"HCP","date":"2015-08-07","pret":-0.00158,"close":38.03}
{"ticker":"HCP","date":"2015-08-10","pret":0.00815,"close":37.83}
{"ticker":"HCP","date":"2015-08-11","pret":-0.01079,"close":38.04}
{"ticker":"HCP","date":"2015-08-12","pret":0.00396,"close":39.59}
{"ticker":"HCP","date":"2015-08-13","pret":0.04028,"close":39.7}
{"ticker":"HCP","date":"2015-08-14","pret":0.00379,"close":40.17}
{"ticker":"HCP","date":"2015-08-17","pret":0.01128,"close":40.72}
{"ticker":"HCP","date":"2015-08-18","pret":0.01042,"close":40.65}
{"ticker":"HCP","date":"2015-08-19","pret":-0.00371,"close":40.7}
{"ticker":"HCP","date":"2015-08-20","pret":0.00346,"close":40.51}
{"ticker":"HCP","date":"2015-08-21","pret":-0.00396,"close":39.93}
{"ticker":"HCP","date":"2015-08-24","pret":-0.05187,"close":38.39}
{"ticker":"HCP","date":"2015-08-25","pret":0.01631,"close":36.8}
{"ticker":"HCP","date":"2015-08-26","pret":-0.04328,"close":37.51}
{"ticker":"HCP","date":"2015-08-27","pret":0.01358,"close":37.94}
{"ticker":"HCP","date":"2015-08-28","pret":0.00343,"close":37.7}
{"ticker":"HCP","date":"2015-08-31","pret":-0.0082,"close":37.06}
{"ticker":"HCP","date":"2015-09-01","pret":-0.02584,"close":36.63}
{"ticker":"HCP","date":"2015-09-02","pret":0.00923,"close":36.73}
{"ticker":"HCP","date":"2015-09-03","pret":-0.00244,"close":36.58}
{"ticker":"HCP","date":"2015-09-04","pret":-0.01749,"close":35.68}
{"ticker":"HCP","date":"2015-09-08","pret":-0.00747,"close":36.54}
{"ticker":"HCP","date":"2015-09-09","pret":0.01952,"close":36.03}
{"ticker":"HCP","date":"2015-09-10","pret":-0.02091,"close":35.85}
{"ticker":"HCP","date":"2015-09-11","pret":-0.00306,"close":36.09}
{"ticker":"HCP","date":"2015-09-14","pret":0.00972,"close":36.43}
{"ticker":"HCP","date":"2015-09-15","pret":0.00798,"close":37.01}
{"ticker":"HCP","date":"2015-09-16","pret":0.01307,"close":37.68}
{"ticker":"HCP","date":"2015-09-17","pret":0.01716,"close":38.38}
{"ticker":"HCP","date":"2015-09-18","pret":0.00636,"close":38.6}
{"ticker":"HCP","date":"2015-09-21","pret":0.00789,"close":38.65}
{"ticker":"HCP","date":"2015-09-22","pret":0.00157,"close":38.3}
{"ticker":"HCP","date":"2015-09-23","pret":0.00288,"close":38.56}
{"ticker":"HCP","date":"2015-09-24","pret":-0.00052,"close":38.41}
{"ticker":"HCP","date":"2015-09-25","pret":0.00858,"close":38.4}
{"ticker":"HCP","date":"2015-09-28","pret":-0.01355,"close":36.82}
{"ticker":"HCP","date":"2015-09-29","pret":-0.03416,"close":37.31}
{"ticker":"HCP","date":"2015-09-30","pret":0.01989,"close":37.25}
{"ticker":"HCP","date":"2015-10-01","pret":-0.00427,"close":37.29}
{"ticker":"HCP","date":"2015-10-02","pret":-0.01156,"close":37.55}
{"ticker":"HCP","date":"2015-10-05","pret":0.02352,"close":38.45}
{"ticker":"HCP","date":"2015-10-06","pret":0.01468,"close":38.55}
{"ticker":"HCP","date":"2015-10-07","pret":0.00234,"close":38.85}
{"ticker":"HCP","date":"2015-10-08","pret":0.00853,"close":39.3}
{"ticker":"HCP","date":"2015-10-09","pret":0.01126,"close":39.11}
{"ticker":"HCP","date":"2015-10-12","pret":-0.00127,"close":39.21}
{"ticker":"HCP","date":"2015-10-13","pret":-0.00588,"close":38.89}
{"ticker":"HCP","date":"2015-10-14","pret":-0.00488,"close":38.27}
{"ticker":"HCP","date":"2015-10-15","pret":-0.01532,"close":38.53}
{"ticker":"HCP","date":"2015-10-16","pret":0.01015,"close":38.99}
{"ticker":"HCP","date":"2015-10-19","pret":0.00954,"close":39.31}
{"ticker":"HCP","date":"2015-10-20","pret":0.00461,"close":39.19}
{"ticker":"HCP","date":"2015-10-21","pret":0.00535,"close":39.4}
{"ticker":"HCP","date":"2015-10-22","pret":0.00203,"close":39.77}
{"ticker":"HCP","date":"2015-10-23","pret":0.00455,"close":38.64}
{"ticker":"HCP","date":"2015-10-26","pret":-0.0253,"close":38.56}
{"ticker":"HCP","date":"2015-10-27","pret":-0.00363,"close":38.53}
{"ticker":"HCP","date":"2015-10-28","pret":0.00156,"close":38.07}
{"ticker":"HCP","date":"2015-10-29","pret":-0.01674,"close":38.24}
{"ticker":"HCP","date":"2015-10-30","pret":0.00657,"close":37.2}
{"ticker":"HCP","date":"2015-11-02","pret":-0.02655,"close":37.71}
{"ticker":"HCP","date":"2015-11-03","pret":0.01017,"close":36.73}
{"ticker":"HCP","date":"2015-11-04","pret":-0.0229,"close":36.12}
{"ticker":"HCP","date":"2015-11-05","pret":-0.03212,"close":35.81}
{"ticker":"HCP","date":"2015-11-06","pret":-0.00706,"close":33.97}
{"ticker":"HCP","date":"2015-11-09","pret":-0.04136,"close":33.06}
{"ticker":"HCP","date":"2015-11-10","pret":-0.02361,"close":33.16}
{"ticker":"HCP","date":"2015-11-11","pret":0.00783,"close":33.08}
{"ticker":"HCP","date":"2015-11-12","pret":-0.00813,"close":33.13}
{"ticker":"HCP","date":"2015-11-13","pret":0.00483,"close":32.75}
{"ticker":"HCP","date":"2015-11-16","pret":-0.01394,"close":33.47}
{"ticker":"HCP","date":"2015-11-17","pret":0.01785,"close":33.41}
{"ticker":"HCP","date":"2015-11-18","pret":0.00687,"close":34.11}
{"ticker":"HCP","date":"2015-11-19","pret":0.02151,"close":34.64}
{"ticker":"HCP","date":"2015-11-20","pret":0.01303,"close":34.96}
{"ticker":"HCP","date":"2015-11-23","pret":0.00631,"close":35.35}
{"ticker":"HCP","date":"2015-11-24","pret":0.00513,"close":35.31}
{"ticker":"HCP","date":"2015-11-25","pret":0.00426,"close":35.45}
{"ticker":"HCP","date":"2015-11-26"}
{"ticker":"HCP","date":"2015-11-27","pret":0.00226,"close":35.74}
{"ticker":"HCP","date":"2015-11-30","pret":0.01208,"close":35.53}
{"ticker":"HCP","date":"2015-12-01","pret":-0.00112,"close":36.13}
{"ticker":"HCP","date":"2015-12-02","pret":0.00502,"close":35.53}
{"ticker":"HCP","date":"2015-12-03","pret":-0.014,"close":35.09}
{"ticker":"HCP","date":"2015-12-04","pret":-0.00339,"close":35.78}
{"ticker":"HCP","date":"2015-12-07","pret":0.01014,"close":36.14}
{"ticker":"HCP","date":"2015-12-08","pret":0.00892,"close":36.28}
{"ticker":"HCP","date":"2015-12-09","pret":0,"close":35.95}
{"ticker":"HCP","date":"2015-12-10","pret":-0.00111,"close":35.2}
{"ticker":"HCP","date":"2015-12-11","pret":-0.02904,"close":35.59}
{"ticker":"HCP","date":"2015-12-14","pret":0.01449,"close":35.88}
{"ticker":"HCP","date":"2015-12-15","pret":0.01761,"close":36.25}
{"ticker":"HCP","date":"2015-12-16","pret":0.00855,"close":37.15}
{"ticker":"HCP","date":"2015-12-17"}
{"ticker":"HCP","date":"2015-12-18","pret":0.01905,"close":36.28}
{"ticker":"HCP","date":"2015-12-21","pret":-0.0122,"close":36.76}
{"ticker":"HCP","date":"2015-12-22","pret":0.00626,"close":37.04}
{"ticker":"HCP","date":"2015-12-23","pret":0.00541,"close":37.72}
{"ticker":"HCP","date":"2015-12-24","pret":0.01764,"close":37.82}
{"ticker":"HCP","date":"2015-12-28","pret":0,"close":38.21}
{"ticker":"HCP","date":"2015-12-29","pret":0.01421,"close":38.61}
{"ticker":"HCP","date":"2015-12-30","pret":0.00936,"close":38.65}
{"ticker":"HCP","date":"2015-12-31","pret":0.00129,"close":38.24}
{"ticker":"HCP","date":"2016-01-04","pret":-0.02858,"close":38.23}
{"ticker":"HCP","date":"2016-01-05","pret":0.0174,"close":39.06}
{"ticker":"HCSG","date":"2015-01-02","pret":-0.01886,"close":30.83}
{"ticker":"HCSG","date":"2015-01-05","pret":-0.01463,"close":30.3}
{"ticker":"HCSG","date":"2015-01-06","pret":-0.00855,"close":30.4}
{"ticker":"HCSG","date":"2015-01-07","pret":0.00691,"close":30.4}
{"ticker":"HCSG","date":"2015-01-08","pret":0.00556,"close":30.79}
{"ticker":"HCSG","date":"2015-01-09","pret":0.00391,"close":30.64}
{"ticker":"HCSG","date":"2015-01-12","pret":-0.00293,"close":30.51}
{"ticker":"HCSG","date":"2015-01-13","pret":0.0026,"close":30.88}
{"ticker":"HCSG","date":"2015-01-14","pret":-0.00554,"close":30.92}
{"ticker":"HCSG","date":"2015-01-15","pret":0.0146,"close":30.59}
{"ticker":"HCSG","date":"2015-01-16","pret":-0.01788,"close":30.9}
{"ticker":"HCSG","date":"2015-01-20","pret":0.01368,"close":30.82}
{"ticker":"HCSG","date":"2015-01-21","pret":-0.00324,"close":30.66}
{"ticker":"HCSG","date":"2015-01-22","pret":0.00259,"close":31.48}
{"ticker":"HCSG","date":"2015-01-23","pret":0.01733,"close":31.53}
{"ticker":"HCSG","date":"2015-01-26","pret":0.00539,"close":31.65}
{"ticker":"HCSG","date":"2015-01-27","pret":-0.01018,"close":31.5}
{"ticker":"HCSG","date":"2015-01-28","pret":0.01113,"close":31.2}
{"ticker":"HCSG","date":"2015-01-29","pret":-0.01113,"close":31.8}
{"ticker":"HCSG","date":"2015-01-30","pret":0.0086,"close":31.51}
{"ticker":"HCSG","date":"2015-02-02","pret":-0.00063,"close":31.92}
{"ticker":"HCSG","date":"2015-02-03","pret":0.01198,"close":31.87}
{"ticker":"HCSG","date":"2015-02-04","pret":-0.01261,"close":32.34}
{"ticker":"HCSG","date":"2015-02-05","pret":0.03155,"close":32.89}
{"ticker":"HCSG","date":"2015-02-06","pret":0.01374,"close":33.5}
{"ticker":"HCSG","date":"2015-02-09","pret":0.00966,"close":33.22}
{"ticker":"HCSG","date":"2015-02-10","pret":0.0012,"close":33.02}
{"ticker":"HCSG","date":"2015-02-11","pret":-0.00934,"close":32.82}
{"ticker":"HCSG","date":"2015-02-12","pret":-0.00425,"close":33.36}
{"ticker":"HCSG","date":"2015-02-13","pret":0.01778,"close":33.23}
{"ticker":"HCSG","date":"2015-02-17","pret":-0.0087,"close":33.14}
{"ticker":"HCSG","date":"2015-02-18","pret":-0.01304,"close":32.96}
{"ticker":"HCSG","date":"2015-02-19","pret":0.00335,"close":32.61}
{"ticker":"HCSG","date":"2015-02-20","pret":-0.01009,"close":32.69}
{"ticker":"HCSG","date":"2015-02-23","pret":0.00276,"close":32.99}
{"ticker":"HCSG","date":"2015-02-24","pret":0.01219,"close":33.21}
{"ticker":"HCSG","date":"2015-02-25","pret":0.01114,"close":33.49}
{"ticker":"HCSG","date":"2015-02-26","pret":0.00448,"close":33.69}
{"ticker":"HCSG","date":"2015-02-27","pret":0.00624,"close":33.57}
{"ticker":"HCSG","date":"2015-03-02","pret":-0.00326,"close":33.32}
{"ticker":"HCSG","date":"2015-03-03","pret":-0.01437,"close":32.98}
{"ticker":"HCSG","date":"2015-03-04","pret":-0.00666,"close":32.4}
{"ticker":"HCSG","date":"2015-03-05","pret":-0.01622,"close":32.34}
{"ticker":"HCSG","date":"2015-03-06","pret":-0.00526,"close":31.81}
{"ticker":"HCSG","date":"2015-03-09","pret":-0.00904,"close":32.52}
{"ticker":"HCSG","date":"2015-03-10","pret":0.0109,"close":32.08}
{"ticker":"HCSG","date":"2015-03-11","pret":-0.00746,"close":32.51}
{"ticker":"HCSG","date":"2015-03-12","pret":0.0216,"close":33.13}
{"ticker":"HCSG","date":"2015-03-13","pret":0.00851,"close":32.93}
{"ticker":"HCSG","date":"2015-03-16","pret":0,"close":32.96}
{"ticker":"HCSG","date":"2015-03-17","pret":-0.00638,"close":33.22}
{"ticker":"HCSG","date":"2015-03-18","pret":0.0094,"close":33.32}
{"ticker":"HCSG","date":"2015-03-19","pret":0.00181,"close":34.22}
{"ticker":"HCSG","date":"2015-03-20","pret":0.03783,"close":34.54}
{"ticker":"HCSG","date":"2015-03-23","pret":0.00174,"close":33.81}
{"ticker":"HCSG","date":"2015-03-24","pret":-0.02403,"close":33.77}
{"ticker":"HCSG","date":"2015-03-25","pret":0.00326,"close":32.97}
{"ticker":"HCSG","date":"2015-03-26","pret":-0.02788,"close":32.63}
{"ticker":"HCSG","date":"2015-03-27","pret":-0.00732,"close":32.96}
{"ticker":"HCSG","date":"2015-03-30","pret":0.00428,"close":32.3}
{"ticker":"HCSG","date":"2015-03-31","pret":-0.02095,"close":32.13}
{"ticker":"HCSG","date":"2015-04-01","pret":-0.00687,"close":32.01}
{"ticker":"HCSG","date":"2015-04-02","pret":0.00594,"close":31.94}
{"ticker":"HCSG","date":"2015-04-06","pret":-0.01097,"close":31.97}
{"ticker":"HCSG","date":"2015-04-07","pret":0.00189,"close":31.21}
{"ticker":"HCSG","date":"2015-04-08","pret":-0.01585,"close":31.74}
{"ticker":"HCSG","date":"2015-04-09","pret":0.01175,"close":31.29}
{"ticker":"HCSG","date":"2015-04-10","pret":-0.00602,"close":31.41}
{"ticker":"HCSG","date":"2015-04-13","pret":-0.00478,"close":31.45}
{"ticker":"HCSG","date":"2015-04-14","pret":0.00446,"close":31.68}
{"ticker":"HCSG","date":"2015-04-15","pret":-0.0099,"close":32.32}
{"ticker":"HCSG","date":"2015-04-16","pret":0.03902,"close":31.82}
{"ticker":"HCSG","date":"2015-04-17","pret":-0.02563,"close":31.29}
{"ticker":"HCSG","date":"2015-04-20","pret":-0.00635,"close":31.93}
{"ticker":"HCSG","date":"2015-04-21","pret":0.01956,"close":32.26}
{"ticker":"HCSG","date":"2015-04-22","pret":0.01396,"close":32.25}
{"ticker":"HCSG","date":"2015-04-23","pret":-0.01084,"close":32.91}
{"ticker":"HCSG","date":"2015-04-24","pret":0.02462,"close":32.06}
{"ticker":"HCSG","date":"2015-04-27","pret":-0.02649,"close":31.86}
{"ticker":"HCSG","date":"2015-04-28","pret":-0.00595,"close":31.91}
{"ticker":"HCSG","date":"2015-04-29","pret":-0.00314,"close":30.6}
{"ticker":"HCSG","date":"2015-04-30","pret":-0.05038,"close":30.27}
{"ticker":"HCSG","date":"2015-05-01","pret":0.00759,"close":30.15}
{"ticker":"HCSG","date":"2015-05-04","pret":-0.00792,"close":30.01}
{"ticker":"HCSG","date":"2015-05-05","pret":-0.01066,"close":29.7}
{"ticker":"HCSG","date":"2015-05-06","pret":-0.00336,"close":29.82}
{"ticker":"HCSG","date":"2015-05-07","pret":-0.00101,"close":30.48}
{"ticker":"HCSG","date":"2015-05-08","pret":0.03471,"close":30.4}
{"ticker":"HCSG","date":"2015-05-11","pret":-0.00914,"close":30.36}
{"ticker":"HCSG","date":"2015-05-12","pret":-0.00625,"close":30.24}
{"ticker":"HCSG","date":"2015-05-13","pret":-0.00099,"close":30.21}
{"ticker":"HCSG","date":"2015-05-14","pret":0.0033,"close":30.53}
{"ticker":"HCSG","date":"2015-05-15","pret":0.00624,"close":30.51}
{"ticker":"HCSG","date":"2015-05-18","pret":-0.00689,"close":30.76}
{"ticker":"HCSG","date":"2015-05-19","pret":0.01276,"close":30.56}
{"ticker":"HCSG","date":"2015-05-20","pret":-0.00816,"close":30.26}
{"ticker":"HCSG","date":"2015-05-21","pret":-0.00955,"close":30.25}
{"ticker":"HCSG","date":"2015-05-22","pret":-0.00132,"close":30.21}
{"ticker":"HCSG","date":"2015-05-26","pret":0.00066,"close":30.01}
{"ticker":"HCSG","date":"2015-05-27","pret":-0.00166,"close":30.47}
{"ticker":"HCSG","date":"2015-05-28","pret":0.01187,"close":30.68}
{"ticker":"HCSG","date":"2015-05-29","pret":0.00588,"close":30.21}
{"ticker":"HCSG","date":"2015-06-01","pret":-0.01246,"close":30.58}
{"ticker":"HCSG","date":"2015-06-02","pret":0.0033,"close":30.59}
{"ticker":"HCSG","date":"2015-06-03","pret":0.00786,"close":31.02}
{"ticker":"HCSG","date":"2015-06-04","pret":0.01168,"close":31.01}
{"ticker":"HCSG","date":"2015-06-05","pret":0.00129,"close":31.34}
{"ticker":"HCSG","date":"2015-06-08","pret":0.00706,"close":31.5}
{"ticker":"HCSG","date":"2015-06-09","pret":0.00542,"close":31.23}
{"ticker":"HCSG","date":"2015-06-10","pret":-0.00159,"close":31.94}
{"ticker":"HCSG","date":"2015-06-11","pret":0.02362,"close":32.16}
{"ticker":"HCSG","date":"2015-06-12","pret":0.00124,"close":32.18}
{"ticker":"HCSG","date":"2015-06-15","pret":-0.00342,"close":32.4}
{"ticker":"HCSG","date":"2015-06-16","pret":0.00993,"close":32.81}
{"ticker":"HCSG","date":"2015-06-17","pret":0.02018,"close":32.71}
{"ticker":"HCSG","date":"2015-06-18","pret":-0.00851,"close":33.12}
{"ticker":"HCSG","date":"2015-06-19","pret":0.01364,"close":33.31}
{"ticker":"HCSG","date":"2015-06-22","pret":0.00869,"close":33.52}
{"ticker":"HCSG","date":"2015-06-23","pret":-0.00209,"close":33.59}
{"ticker":"HCSG","date":"2015-06-24","pret":0.0113,"close":33.49}
{"ticker":"HCSG","date":"2015-06-25","pret":-0.00504,"close":33.67}
{"ticker":"HCSG","date":"2015-06-26","pret":0.00148,"close":33.58}
{"ticker":"HCSG","date":"2015-06-29","pret":-0.00416,"close":32.95}
{"ticker":"HCSG","date":"2015-06-30","pret":-0.0135,"close":33.05}
{"ticker":"HCSG","date":"2015-07-01","pret":0.0006,"close":32.98}
{"ticker":"HCSG","date":"2015-07-02","pret":-0.00151,"close":32.88}
{"ticker":"HCSG","date":"2015-07-06","pret":-0.00881,"close":32.69}
{"ticker":"HCSG","date":"2015-07-07","pret":-0.00061,"close":32.58}
{"ticker":"HCSG","date":"2015-07-08","pret":-0.01136,"close":32.62}
{"ticker":"HCSG","date":"2015-07-09","pret":0.0138,"close":32.5}
{"ticker":"HCSG","date":"2015-07-10","pret":-0.00274,"close":32.76}
{"ticker":"HCSG","date":"2015-07-13","pret":0.00214,"close":33.3}
{"ticker":"HCSG","date":"2015-07-14","pret":0.01121,"close":33.13}
{"ticker":"HCSG","date":"2015-07-15","pret":-0.01335,"close":33.2}
{"ticker":"HCSG","date":"2015-07-16","pret":0.02055,"close":34.56}
{"ticker":"HCSG","date":"2015-07-17","pret":0.03527,"close":33.94}
{"ticker":"HCSG","date":"2015-07-20","pret":-0.02308,"close":33.78}
{"ticker":"HCSG","date":"2015-07-21","pret":0.03084,"close":33.71}
{"ticker":"HCSG","date":"2015-07-22","pret":-0.03826,"close":34.19}
{"ticker":"HCSG","date":"2015-07-23","pret":0.02237,"close":34.93}
{"ticker":"HCSG","date":"2015-07-24","pret":0.01732,"close":34.39}
{"ticker":"HCSG","date":"2015-07-27","pret":-0.01936,"close":34.67}
{"ticker":"HCSG","date":"2015-07-28","pret":0.01592,"close":34.6}
{"ticker":"HCSG","date":"2015-07-29","pret":-0.00374,"close":35.23}
{"ticker":"HCSG","date":"2015-07-30","pret":0.00861,"close":34.81}
{"ticker":"HCSG","date":"2015-07-31","pret":-0.00114,"close":34.91}
{"ticker":"HCSG","date":"2015-08-03","pret":-0.00229,"close":34.92}
{"ticker":"HCSG","date":"2015-08-04","pret":-0.00029,"close":35.07}
{"ticker":"HCSG","date":"2015-08-05","pret":0.00714,"close":35.19}
{"ticker":"HCSG","date":"2015-08-06","pret":0.00568,"close":35.18}
{"ticker":"HCSG","date":"2015-08-07","pret":-0.01024,"close":34.98}
{"ticker":"HCSG","date":"2015-08-10","pret":0.004,"close":34.83}
{"ticker":"HCSG","date":"2015-08-11","pret":-0.01493,"close":34.84}
{"ticker":"HCSG","date":"2015-08-12","pret":0.00519,"close":34.06}
{"ticker":"HCSG","date":"2015-08-13","pret":-0.02328,"close":34.1}
{"ticker":"HCSG","date":"2015-08-14","pret":0.00088,"close":34.72}
{"ticker":"HCSG","date":"2015-08-17","pret":0.01923,"close":34.72}
{"ticker":"HCSG","date":"2015-08-18","pret":0.00202,"close":34.55}
{"ticker":"HCSG","date":"2015-08-19","pret":-0.01246,"close":34.18}
{"ticker":"HCSG","date":"2015-08-20","pret":-0.00761,"close":33.8}
{"ticker":"HCSG","date":"2015-08-21","pret":-0.02319,"close":33.55}
{"ticker":"HCSG","date":"2015-08-24","pret":-0.03364,"close":32.65}
{"ticker":"HCSG","date":"2015-08-25","pret":0.04143,"close":32.59}
{"ticker":"HCSG","date":"2015-08-26","pret":-0.0111,"close":33.3}
{"ticker":"HCSG","date":"2015-08-27","pret":0.00782,"close":33.37}
{"ticker":"HCSG","date":"2015-08-28","pret":-0.01053,"close":33.32}
{"ticker":"HCSG","date":"2015-08-31","pret":0.00513,"close":33.44}
{"ticker":"HCSG","date":"2015-09-01","pret":-0.00786,"close":32.67}
{"ticker":"HCSG","date":"2015-09-02","pret":-0.00121,"close":32.9}
{"ticker":"HCSG","date":"2015-09-03","pret":0.00243,"close":32.77}
{"ticker":"HCSG","date":"2015-09-04","pret":-0.01465,"close":32.53}
{"ticker":"HCSG","date":"2015-09-08","pret":0.01192,"close":33.3}
{"ticker":"HCSG","date":"2015-09-09","pret":0.02224,"close":33.71}
{"ticker":"HCSG","date":"2015-09-10","pret":0.0003,"close":33.5}
{"ticker":"HCSG","date":"2015-09-11","pret":-0.01226,"close":33.79}
{"ticker":"HCSG","date":"2015-09-14","pret":0.0167,"close":33.48}
{"ticker":"HCSG","date":"2015-09-15","pret":-0.00802,"close":34.12}
{"ticker":"HCSG","date":"2015-09-16","pret":0.01568,"close":34.37}
{"ticker":"HCSG","date":"2015-09-17","pret":0.00964,"close":34.34}
{"ticker":"HCSG","date":"2015-09-18","pret":-0.01376,"close":33.63}
{"ticker":"HCSG","date":"2015-09-21","pret":-0.00621,"close":33.79}
{"ticker":"HCSG","date":"2015-09-22","pret":0.00059,"close":33.57}
{"ticker":"HCSG","date":"2015-09-23","pret":-0.00267,"close":34.22}
{"ticker":"HCSG","date":"2015-09-24","pret":0.00563,"close":33.45}
{"ticker":"HCSG","date":"2015-09-25","pret":-0.00207,"close":34.01}
{"ticker":"HCSG","date":"2015-09-28","pret":0.00679,"close":33.16}
{"ticker":"HCSG","date":"2015-09-29","pret":-0.022,"close":32.84}
{"ticker":"HCSG","date":"2015-09-30","pret":-0.00754,"close":33.7}
{"ticker":"HCSG","date":"2015-10-01","pret":0.02306,"close":33.66}
{"ticker":"HCSG","date":"2015-10-02","pret":-0.01101,"close":33.86}
{"ticker":"HCSG","date":"2015-10-05","pret":0.01809,"close":34.65}
{"ticker":"HCSG","date":"2015-10-06","pret":0.01575,"close":34.45}
{"ticker":"HCSG","date":"2015-10-07","pret":-0.00174,"close":35.08}
{"ticker":"HCSG","date":"2015-10-08","pret":0.01267,"close":35.65}
{"ticker":"HCSG","date":"2015-10-09"}
{"ticker":"HCSG","date":"2015-10-12","pret":0.01843,"close":35.75}
{"ticker":"HCSG","date":"2015-10-13","pret":0.007,"close":34.98}
{"ticker":"HCSG","date":"2015-10-14","pret":-0.0381,"close":34.88}
{"ticker":"HCSG","date":"2015-10-15","pret":0.01838,"close":35.16}
{"ticker":"HCSG","date":"2015-10-16","pret":0.00312,"close":35.64}
{"ticker":"HCSG","date":"2015-10-19","pret":0.00904,"close":36}
{"ticker":"HCSG","date":"2015-10-20","pret":0.01174,"close":35.85}
{"ticker":"HCSG","date":"2015-10-21","pret":-0.00334,"close":35.38}
{"ticker":"HCSG","date":"2015-10-22","pret":-0.00924,"close":36.24}
{"ticker":"HCSG","date":"2015-10-23","pret":0.02884,"close":37.28}
{"ticker":"HCSG","date":"2015-10-26","pret":0.01788,"close":37.45}
{"ticker":"HCSG","date":"2015-10-27","pret":-0.00485,"close":37.44}
{"ticker":"HCSG","date":"2015-10-28","pret":0.0134,"close":38.33}
{"ticker":"HCSG","date":"2015-10-29","pret":0.01768,"close":37.78}
{"ticker":"HCSG","date":"2015-10-30","pret":-0.01264,"close":37.26}
{"ticker":"HCSG","date":"2015-11-02","pret":-0.01306,"close":37.2}
{"ticker":"HCSG","date":"2015-11-03","pret":-0.01378,"close":37.1}
{"ticker":"HCSG","date":"2015-11-04","pret":0.00948,"close":37.12}
{"ticker":"HCSG","date":"2015-11-05","pret":-0.00054,"close":37.18}
{"ticker":"HCSG","date":"2015-11-06","pret":-0.00378,"close":37.35}
{"ticker":"HCSG","date":"2015-11-09","pret":0.0097,"close":36.94}
{"ticker":"HCSG","date":"2015-11-10","pret":-0.01676,"close":37.36}
{"ticker":"HCSG","date":"2015-11-11","pret":0.01944,"close":37.48}
{"ticker":"HCSG","date":"2015-11-12","pret":-0.00134,"close":36.89}
{"ticker":"HCSG","date":"2015-11-13","pret":-0.01974,"close":37.13}
{"ticker":"HCSG","date":"2015-11-16","pret":0.01059,"close":37.64}
{"ticker":"HCSG","date":"2015-11-17","pret":0.019,"close":37.64}
{"ticker":"HCSG","date":"2015-11-18","pret":-0.00478,"close":37.44}
{"ticker":"HCSG","date":"2015-11-19","pret":-0.00187,"close":37.44}
{"ticker":"HCSG","date":"2015-11-20","pret":0.00585,"close":37.44}
{"ticker":"HCSG","date":"2015-11-23","pret":-0.00826,"close":37.44}
{"ticker":"HCSG","date":"2015-11-24","pret":-0.00671,"close":36.95}
{"ticker":"HCSG","date":"2015-11-25","pret":-0.00351,"close":36.79}
{"ticker":"HCSG","date":"2015-11-26"}
{"ticker":"HCSG","date":"2015-11-27","pret":-0.00624,"close":37.2}
{"ticker":"HCSG","date":"2015-11-30","pret":0.01431,"close":36.94}
{"ticker":"HCSG","date":"2015-12-01","pret":-0.00672,"close":37.37}
{"ticker":"HCSG","date":"2015-12-02","pret":0.0094,"close":37.5}
{"ticker":"HCSG","date":"2015-12-03","pret":0.00693,"close":36.5}
{"ticker":"HCSG","date":"2015-12-04","pret":-0.02664,"close":37.23}
{"ticker":"HCSG","date":"2015-12-07","pret":0.01274,"close":36.82}
{"ticker":"HCSG","date":"2015-12-08","pret":-0.01574,"close":36.82}
{"ticker":"HCSG","date":"2015-12-09","pret":0.00437,"close":36.4}
{"ticker":"HCSG","date":"2015-12-10","pret":-0.00958,"close":36.49}
{"ticker":"HCSG","date":"2015-12-11","pret":-0.01217,"close":35.97}
{"ticker":"HCSG","date":"2015-12-14","pret":0.00056,"close":35.84}
{"ticker":"HCSG","date":"2015-12-15","pret":0.00444,"close":36.01}
{"ticker":"HCSG","date":"2015-12-16","pret":0.00662,"close":35.97}
{"ticker":"HCSG","date":"2015-12-17"}
{"ticker":"HCSG","date":"2015-12-18","pret":-0.03101,"close":34.69}
{"ticker":"HCSG","date":"2015-12-21","pret":-0.00712,"close":35.17}
{"ticker":"HCSG","date":"2015-12-22","pret":0.00854,"close":35.42}
{"ticker":"HCSG","date":"2015-12-23","pret":0.0079,"close":35.58}
{"ticker":"HCSG","date":"2015-12-24","pret":0.00112,"close":35.74}
{"ticker":"HCSG","date":"2015-12-28","pret":0.00196,"close":35.94}
{"ticker":"HCSG","date":"2015-12-29","pret":0.01226,"close":36.35}
{"ticker":"HCSG","date":"2015-12-30","pret":0.0091,"close":35.55}
{"ticker":"HCSG","date":"2015-12-31","pret":-0.02669,"close":34.87}
{"ticker":"HCSG","date":"2016-01-04","pret":-0.03411,"close":34.14}
{"ticker":"HCSG","date":"2016-01-05","pret":-0.00204,"close":34.99}
{"ticker":"HD","date":"2015-01-02","pret":0.00391,"close":103.43}
{"ticker":"HD","date":"2015-01-05","pret":-0.02289,"close":101.26}
{"ticker":"HD","date":"2015-01-06","pret":-0.00693,"close":100.95}
{"ticker":"HD","date":"2015-01-07","pret":0.00215,"close":104.41}
{"ticker":"HD","date":"2015-01-08","pret":0.02967,"close":106.72}
{"ticker":"HD","date":"2015-01-09","pret":0.01423,"close":104.89}
{"ticker":"HD","date":"2015-01-12","pret":-0.01613,"close":104.42}
{"ticker":"HD","date":"2015-01-13","pret":0.00228,"close":103.73}
{"ticker":"HD","date":"2015-01-14","pret":-0.02878,"close":102.64}
{"ticker":"HD","date":"2015-01-15","pret":0.00875,"close":101.01}
{"ticker":"HD","date":"2015-01-16","pret":-0.0241,"close":104.12}
{"ticker":"HD","date":"2015-01-20","pret":0.0387,"close":103.25}
{"ticker":"HD","date":"2015-01-21","pret":-0.01722,"close":103.53}
{"ticker":"HD","date":"2015-01-22","pret":0.01282,"close":106.07}
{"ticker":"HD","date":"2015-01-23","pret":0.01738,"close":105.37}
{"ticker":"HD","date":"2015-01-26","pret":-0.00804,"close":106.36}
{"ticker":"HD","date":"2015-01-27","pret":-0.00552,"close":105.16}
{"ticker":"HD","date":"2015-01-28","pret":0.00504,"close":104.74}
{"ticker":"HD","date":"2015-01-29","pret":-0.00162,"close":107.62}
{"ticker":"HD","date":"2015-01-30","pret":0.01154,"close":104.42}
{"ticker":"HD","date":"2015-02-02","pret":-0.01497,"close":104.43}
{"ticker":"HD","date":"2015-02-03","pret":0.00105,"close":107.24}
{"ticker":"HD","date":"2015-02-04","pret":0.02076,"close":108.41}
{"ticker":"HD","date":"2015-02-05","pret":0.0175,"close":108.99}
{"ticker":"HD","date":"2015-02-06","pret":0.00275,"close":109.04}
{"ticker":"HD","date":"2015-02-09","pret":-0.00367,"close":108.34}
{"ticker":"HD","date":"2015-02-10","pret":-0.00083,"close":110.67}
{"ticker":"HD","date":"2015-02-11","pret":0.0165,"close":110.31}
{"ticker":"HD","date":"2015-02-12","pret":0.0019,"close":112.16}
{"ticker":"HD","date":"2015-02-13","pret":0.01077,"close":111.89}
{"ticker":"HD","date":"2015-02-17","pret":-0.00286,"close":112}
{"ticker":"HD","date":"2015-02-18","pret":-0.00081,"close":111.99}
{"ticker":"HD","date":"2015-02-19","pret":0.00367,"close":110.94}
{"ticker":"HD","date":"2015-02-20","pret":-0.01077,"close":112.24}
{"ticker":"HD","date":"2015-02-23","pret":0.01948,"close":112.28}
{"ticker":"HD","date":"2015-02-24","pret":0.03914,"close":116.75}
{"ticker":"HD","date":"2015-02-25","pret":-0.00128,"close":116.31}
{"ticker":"HD","date":"2015-02-26","pret":-0.01157,"close":115.38}
{"ticker":"HD","date":"2015-02-27","pret":-0.00701,"close":114.75}
{"ticker":"HD","date":"2015-03-02","pret":-0.00287,"close":116.12}
{"ticker":"HD","date":"2015-03-03","pret":0.01082,"close":116.07}
{"ticker":"HD","date":"2015-03-04","pret":-0.00622,"close":114.76}
{"ticker":"HD","date":"2015-03-05","pret":-0.00139,"close":115.91}
{"ticker":"HD","date":"2015-03-06","pret":0.00632,"close":114.45}
{"ticker":"HD","date":"2015-03-09","pret":-0.01372,"close":115.25}
{"ticker":"HD","date":"2015-03-10","pret":-0.00464,"close":112.56}
{"ticker":"HD","date":"2015-03-11","pret":-0.01033,"close":113.07}
{"ticker":"HD","date":"2015-03-12","pret":0.01033,"close":116.1}
{"ticker":"HD","date":"2015-03-13","pret":0.01862,"close":114.82}
{"ticker":"HD","date":"2015-03-16","pret":-0.00571,"close":116.5}
{"ticker":"HD","date":"2015-03-17","pret":0.00104,"close":115.58}
{"ticker":"HD","date":"2015-03-18","pret":-0.00035,"close":116.08}
{"ticker":"HD","date":"2015-03-19","pret":0.00691,"close":115.16}
{"ticker":"HD","date":"2015-03-20","pret":-0.0057,"close":117.49}
{"ticker":"HD","date":"2015-03-23","pret":0.01281,"close":116.07}
{"ticker":"HD","date":"2015-03-24","pret":-0.0072,"close":116.15}
{"ticker":"HD","date":"2015-03-25","pret":-0.00207,"close":113.68}
{"ticker":"HD","date":"2015-03-26","pret":-0.02268,"close":112.37}
{"ticker":"HD","date":"2015-03-27","pret":-0.01136,"close":113.86}
{"ticker":"HD","date":"2015-03-30","pret":0.02537,"close":114.63}
{"ticker":"HD","date":"2015-03-31","pret":-0.01102,"close":113.61}
{"ticker":"HD","date":"2015-04-01","pret":0.00158,"close":113.13}
{"ticker":"HD","date":"2015-04-02","pret":-0.01122,"close":114.54}
{"ticker":"HD","date":"2015-04-06","pret":0.00743,"close":114.95}
{"ticker":"HD","date":"2015-04-07","pret":0.01209,"close":114.3}
{"ticker":"HD","date":"2015-04-08","pret":-0.00752,"close":115.59}
{"ticker":"HD","date":"2015-04-09","pret":0.01299,"close":114.57}
{"ticker":"HD","date":"2015-04-10","pret":-0.00861,"close":115.24}
{"ticker":"HD","date":"2015-04-13","pret":0.00427,"close":114.44}
{"ticker":"HD","date":"2015-04-14","pret":-0.00663,"close":114.05}
{"ticker":"HD","date":"2015-04-15","pret":0.00332,"close":113.45}
{"ticker":"HD","date":"2015-04-16","pret":-0.01088,"close":113.37}
{"ticker":"HD","date":"2015-04-17","pret":-0.0038,"close":112.1}
{"ticker":"HD","date":"2015-04-20","pret":0.0008,"close":112.86}
{"ticker":"HD","date":"2015-04-21","pret":0.00441,"close":113.17}
{"ticker":"HD","date":"2015-04-22","pret":-0.00265,"close":112.99}
{"ticker":"HD","date":"2015-04-23","pret":-0.00407,"close":113.96}
{"ticker":"HD","date":"2015-04-24","pret":0.01006,"close":113.7}
{"ticker":"HD","date":"2015-04-27","pret":0.00149,"close":111.39}
{"ticker":"HD","date":"2015-04-28","pret":-0.02801,"close":110.58}
{"ticker":"HD","date":"2015-04-29","pret":-0.0066,"close":108.71}
{"ticker":"HD","date":"2015-04-30","pret":-0.01472,"close":106.98}
{"ticker":"HD","date":"2015-05-01","pret":-0.01466,"close":109.55}
{"ticker":"HD","date":"2015-05-04","pret":0.02729,"close":110.06}
{"ticker":"HD","date":"2015-05-05","pret":-0.00675,"close":108.06}
{"ticker":"HD","date":"2015-05-06","pret":-0.0092,"close":108.31}
{"ticker":"HD","date":"2015-05-07","pret":0.00185,"close":110.04}
{"ticker":"HD","date":"2015-05-08","pret":0.03624,"close":112.47}
{"ticker":"HD","date":"2015-05-11","pret":-0.00142,"close":111.9}
{"ticker":"HD","date":"2015-05-12","pret":-0.01003,"close":112.52}
{"ticker":"HD","date":"2015-05-13","pret":0.01607,"close":111.19}
{"ticker":"HD","date":"2015-05-14","pret":-0.00773,"close":111.94}
{"ticker":"HD","date":"2015-05-15","pret":-0.00116,"close":113.35}
{"ticker":"HD","date":"2015-05-18","pret":0.01727,"close":114.33}
{"ticker":"HD","date":"2015-05-19","pret":0.01957,"close":112.34}
{"ticker":"HD","date":"2015-05-20","pret":-0.03443,"close":112.1}
{"ticker":"HD","date":"2015-05-21","pret":-0.00187,"close":112.01}
{"ticker":"HD","date":"2015-05-22","pret":-0.00098,"close":112.16}
{"ticker":"HD","date":"2015-05-26","pret":0.00116,"close":110.93}
{"ticker":"HD","date":"2015-05-27","pret":-0.00861,"close":112.16}
{"ticker":"HD","date":"2015-05-28","pret":0.0078,"close":112.19}
{"ticker":"HD","date":"2015-05-29","pret":-0.00063,"close":111.42}
{"ticker":"HD","date":"2015-06-01","pret":0.00116,"close":111.67}
{"ticker":"HD","date":"2015-06-02","pret":-0.01096,"close":111.59}
{"ticker":"HD","date":"2015-06-03","pret":0.00872,"close":113.16}
{"ticker":"HD","date":"2015-06-04","pret":0.00714,"close":111.46}
{"ticker":"HD","date":"2015-06-05","pret":-0.01054,"close":110.37}
{"ticker":"HD","date":"2015-06-08","pret":-0.01084,"close":109.93}
{"ticker":"HD","date":"2015-06-09","pret":-0.00318,"close":109.53}
{"ticker":"HD","date":"2015-06-10","pret":0.001,"close":110.98}
{"ticker":"HD","date":"2015-06-11","pret":0.00996,"close":111.29}
{"ticker":"HD","date":"2015-06-12","pret":-0.00099,"close":110.6}
{"ticker":"HD","date":"2015-06-15","pret":-0.00597,"close":110.01}
{"ticker":"HD","date":"2015-06-16","pret":-0.003,"close":110.23}
{"ticker":"HD","date":"2015-06-17","pret":0.00752,"close":110.47}
{"ticker":"HD","date":"2015-06-18","pret":0.00298,"close":111.85}
{"ticker":"HD","date":"2015-06-19","pret":0.00521,"close":112.43}
{"ticker":"HD","date":"2015-06-22","pret":0.01149,"close":113.07}
{"ticker":"HD","date":"2015-06-23","pret":0.00274,"close":113.18}
{"ticker":"HD","date":"2015-06-24","pret":-0.00265,"close":112.35}
{"ticker":"HD","date":"2015-06-25","pret":0.00265,"close":112.24}
{"ticker":"HD","date":"2015-06-26","pret":-0.00416,"close":112.6}
{"ticker":"HD","date":"2015-06-29","pret":-0.01079,"close":110.54}
{"ticker":"HD","date":"2015-06-30","pret":-0.00368,"close":111.13}
{"ticker":"HD","date":"2015-07-01","pret":0.01163,"close":112.07}
{"ticker":"HD","date":"2015-07-02","pret":0.00116,"close":111.49}
{"ticker":"HD","date":"2015-07-06","pret":-0.02073,"close":111.32}
{"ticker":"HD","date":"2015-07-07","pret":0.01306,"close":112.4}
{"ticker":"HD","date":"2015-07-08","pret":0,"close":111}
{"ticker":"HD","date":"2015-07-09","pret":0.00536,"close":111.38}
{"ticker":"HD","date":"2015-07-10","pret":0.00311,"close":113.1}
{"ticker":"HD","date":"2015-07-13","pret":0.01358,"close":114.9}
{"ticker":"HD","date":"2015-07-14","pret":0.00254,"close":115.36}
{"ticker":"HD","date":"2015-07-15","pret":0.008,"close":115.58}
{"ticker":"HD","date":"2015-07-16","pret":0.00389,"close":114.73}
{"ticker":"HD","date":"2015-07-17","pret":-0.01198,"close":114.47}
{"ticker":"HD","date":"2015-07-20","pret":-0.01976,"close":113.41}
{"ticker":"HD","date":"2015-07-21","pret":0.01028,"close":113.86}
{"ticker":"HD","date":"2015-07-22","pret":0.00484,"close":114.9}
{"ticker":"HD","date":"2015-07-23","pret":0.01091,"close":114.59}
{"ticker":"HD","date":"2015-07-24","pret":-0.00409,"close":113.59}
{"ticker":"HD","date":"2015-07-27","pret":-0.01201,"close":113.07}
{"ticker":"HD","date":"2015-07-28","pret":0.00343,"close":114.84}
{"ticker":"HD","date":"2015-07-29","pret":0.01223,"close":116.37}
{"ticker":"HD","date":"2015-07-30","pret":0.00675,"close":116.46}
{"ticker":"HD","date":"2015-07-31","pret":0.00893,"close":117.03}
{"ticker":"HD","date":"2015-08-03","pret":0.00546,"close":116.89}
{"ticker":"HD","date":"2015-08-04","pret":-0.00845,"close":117.53}
{"ticker":"HD","date":"2015-08-05","pret":0.01489,"close":118}
{"ticker":"HD","date":"2015-08-06","pret":0.00008,"close":116.56}
{"ticker":"HD","date":"2015-08-07","pret":-0.01438,"close":116.93}
{"ticker":"HD","date":"2015-08-10","pret":0.00709,"close":117.6}
{"ticker":"HD","date":"2015-08-11","pret":-0.00435,"close":117.69}
{"ticker":"HD","date":"2015-08-12","pret":0.00094,"close":117.69}
{"ticker":"HD","date":"2015-08-13","pret":0.0074,"close":119.02}
{"ticker":"HD","date":"2015-08-14","pret":0.01096,"close":119.75}
{"ticker":"HD","date":"2015-08-17","pret":-0.00168,"close":119.7}
{"ticker":"HD","date":"2015-08-18","pret":0.02266,"close":122.8}
{"ticker":"HD","date":"2015-08-19","pret":0.00687,"close":122.76}
{"ticker":"HD","date":"2015-08-20","pret":-0.00564,"close":120.54}
{"ticker":"HD","date":"2015-08-21","pret":-0.02021,"close":116.16}
{"ticker":"HD","date":"2015-08-24","pret":-0.08272,"close":112.54}
{"ticker":"HD","date":"2015-08-25","pret":0.06124,"close":110.97}
{"ticker":"HD","date":"2015-08-26","pret":-0.02545,"close":115.93}
{"ticker":"HD","date":"2015-08-27","pret":0.02971,"close":117.66}
{"ticker":"HD","date":"2015-08-28","pret":-0.0006,"close":117.52}
{"ticker":"HD","date":"2015-08-31","pret":-0.00358,"close":116.46}
{"ticker":"HD","date":"2015-09-01","pret":-0.02615,"close":113.07}
{"ticker":"HD","date":"2015-09-02","pret":0.00734,"close":116.48}
{"ticker":"HD","date":"2015-09-03","pret":0.01898,"close":116.6}
{"ticker":"HD","date":"2015-09-04","pret":-0.02028,"close":114.42}
{"ticker":"HD","date":"2015-09-08","pret":0.00877,"close":116.43}
{"ticker":"HD","date":"2015-09-09","pret":0.0122,"close":113.97}
{"ticker":"HD","date":"2015-09-10","pret":-0.02692,"close":114.49}
{"ticker":"HD","date":"2015-09-11","pret":-0.00026,"close":115.44}
{"ticker":"HD","date":"2015-09-14","pret":0.01334,"close":114.73}
{"ticker":"HD","date":"2015-09-15","pret":-0.00625,"close":116.18}
{"ticker":"HD","date":"2015-09-16","pret":0.01126,"close":117.82}
{"ticker":"HD","date":"2015-09-17","pret":0.0192,"close":117.91}
{"ticker":"HD","date":"2015-09-18","pret":-0.0155,"close":115.12}
{"ticker":"HD","date":"2015-09-21","pret":-0.00473,"close":116.58}
{"ticker":"HD","date":"2015-09-22","pret":-0.00484,"close":115.8}
{"ticker":"HD","date":"2015-09-23","pret":0.00389,"close":116.17}
{"ticker":"HD","date":"2015-09-24","pret":-0.00441,"close":116.34}
{"ticker":"HD","date":"2015-09-25","pret":0.01625,"close":116.74}
{"ticker":"HD","date":"2015-09-28","pret":-0.00599,"close":114.1}
{"ticker":"HD","date":"2015-09-29","pret":-0.02011,"close":112.91}
{"ticker":"HD","date":"2015-09-30","pret":0.0014,"close":115.49}
{"ticker":"HD","date":"2015-10-01","pret":0.01613,"close":117.03}
{"ticker":"HD","date":"2015-10-02","pret":-0.00578,"close":117.81}
{"ticker":"HD","date":"2015-10-05","pret":0.02723,"close":119.2}
{"ticker":"HD","date":"2015-10-06","pret":0.00294,"close":118.68}
{"ticker":"HD","date":"2015-10-07","pret":0.00084,"close":119.65}
{"ticker":"HD","date":"2015-10-08","pret":0.00092,"close":121.06}
{"ticker":"HD","date":"2015-10-09","pret":0.01629,"close":121.33}
{"ticker":"HD","date":"2015-10-12","pret":0.00181,"close":121.9}
{"ticker":"HD","date":"2015-10-13","pret":0.0023,"close":121.61}
{"ticker":"HD","date":"2015-10-14","pret":-0.00362,"close":120.27}
{"ticker":"HD","date":"2015-10-15","pret":-0.00587,"close":121.81}
{"ticker":"HD","date":"2015-10-16","pret":0.00834,"close":122.74}
{"ticker":"HD","date":"2015-10-19","pret":0.00802,"close":123.1}
{"ticker":"HD","date":"2015-10-20","pret":0.00228,"close":122.85}
{"ticker":"HD","date":"2015-10-21","pret":0.00325,"close":123.3}
{"ticker":"HD","date":"2015-10-22","pret":0.00494,"close":124.36}
{"ticker":"HD","date":"2015-10-23","pret":0.00892,"close":124.61}
{"ticker":"HD","date":"2015-10-26","pret":-0.00369,"close":125.01}
{"ticker":"HD","date":"2015-10-27","pret":-0.00032,"close":124.47}
{"ticker":"HD","date":"2015-10-28","pret":-0.00104,"close":123.82}
{"ticker":"HD","date":"2015-10-29","pret":-0.00775,"close":123.63}
{"ticker":"HD","date":"2015-10-30","pret":-0.00122,"close":123.64}
{"ticker":"HD","date":"2015-11-02","pret":0.00784,"close":124.41}
{"ticker":"HD","date":"2015-11-03","pret":-0.00008,"close":125.66}
{"ticker":"HD","date":"2015-11-04","pret":0.01001,"close":125.38}
{"ticker":"HD","date":"2015-11-05","pret":-0.00016,"close":125.72}
{"ticker":"HD","date":"2015-11-06","pret":-0.00152,"close":125.98}
{"ticker":"HD","date":"2015-11-09","pret":0.00422,"close":124.5}
{"ticker":"HD","date":"2015-11-10","pret":-0.01047,"close":125.26}
{"ticker":"HD","date":"2015-11-11","pret":0.00752,"close":124.71}
{"ticker":"HD","date":"2015-11-12","pret":-0.01002,"close":123.81}
{"ticker":"HD","date":"2015-11-13","pret":-0.00874,"close":120}
{"ticker":"HD","date":"2015-11-16","pret":-0.02509,"close":120.84}
{"ticker":"HD","date":"2015-11-17","pret":0.03928,"close":126.18}
{"ticker":"HD","date":"2015-11-18","pret":0.01258,"close":126.54}
{"ticker":"HD","date":"2015-11-19","pret":0.00071,"close":126.86}
{"ticker":"HD","date":"2015-11-20","pret":0.00654,"close":130.21}
{"ticker":"HD","date":"2015-11-23","pret":0.02213,"close":132.5}
{"ticker":"HD","date":"2015-11-24","pret":0.01312,"close":133.6}
{"ticker":"HD","date":"2015-11-25","pret":0.01325,"close":134.65}
{"ticker":"HD","date":"2015-11-26"}
{"ticker":"HD","date":"2015-11-27","pret":0.00834,"close":134.74}
{"ticker":"HD","date":"2015-11-30","pret":0.00289,"close":133.88}
{"ticker":"HD","date":"2015-12-01","pret":-0.0125,"close":134.43}
{"ticker":"HD","date":"2015-12-02","pret":0.00776,"close":133.81}
{"ticker":"HD","date":"2015-12-03","pret":-0.00776,"close":130.93}
{"ticker":"HD","date":"2015-12-04","pret":-0.01486,"close":134.53}
{"ticker":"HD","date":"2015-12-07","pret":0.01845,"close":133.93}
{"ticker":"HD","date":"2015-12-08","pret":-0.00967,"close":133.84}
{"ticker":"HD","date":"2015-12-09","pret":0.00376,"close":131.9}
{"ticker":"HD","date":"2015-12-10","pret":-0.00943,"close":132.54}
{"ticker":"HD","date":"2015-12-11","pret":-0.00662,"close":130.44}
{"ticker":"HD","date":"2015-12-14","pret":0,"close":132.01}
{"ticker":"HD","date":"2015-12-15","pret":0.0116,"close":131.29}
{"ticker":"HD","date":"2015-12-16","pret":-0.0034,"close":132.9}
{"ticker":"HD","date":"2015-12-17"}
{"ticker":"HD","date":"2015-12-18","pret":-0.01096,"close":130.29}
{"ticker":"HD","date":"2015-12-21","pret":0.00206,"close":131.31}
{"ticker":"HD","date":"2015-12-22","pret":0.00282,"close":131.88}
{"ticker":"HD","date":"2015-12-23","pret":0.00849,"close":133.11}
{"ticker":"HD","date":"2015-12-24","pret":0.00234,"close":132.9}
{"ticker":"HD","date":"2015-12-28","pret":-0.00415,"close":132.68}
{"ticker":"HD","date":"2015-12-29","pret":0.00843,"close":133.7}
{"ticker":"HD","date":"2015-12-30","pret":0.00157,"close":133.35}
{"ticker":"HD","date":"2015-12-31","pret":-0.00375,"close":132.25}
{"ticker":"HD","date":"2016-01-04","pret":-0.02257,"close":131.07}
{"ticker":"HD","date":"2016-01-05","pret":0.00796,"close":130.43}
{"ticker":"HDP","date":"2015-01-02","pret":-0.01278,"close":25.5}
{"ticker":"HDP","date":"2015-01-05","pret":-0.06074,"close":26.14}
{"ticker":"HDP","date":"2015-01-06","pret":0.02437,"close":26.06}
{"ticker":"HDP","date":"2015-01-07","pret":-0.01982,"close":26.08}
{"ticker":"HDP","date":"2015-01-08","pret":-0.01025,"close":26.2}
{"ticker":"HDP","date":"2015-01-09","pret":0.02264,"close":26.97}
{"ticker":"HDP","date":"2015-01-12","pret":0.00744,"close":29.2}
{"ticker":"HDP","date":"2015-01-13","pret":0.07146,"close":28.29}
{"ticker":"HDP","date":"2015-01-14","pret":-0.01459,"close":28.17}
{"ticker":"HDP","date":"2015-01-15","pret":-0.02158,"close":25.73}
{"ticker":"HDP","date":"2015-01-16","pret":-0.09245,"close":24.98}
{"ticker":"HDP","date":"2015-01-20","pret":-0.02985,"close":24.28}
{"ticker":"HDP","date":"2015-01-21","pret":-0.01794,"close":22.7}
{"ticker":"HDP","date":"2015-01-22","pret":-0.07427,"close":22.21}
{"ticker":"HDP","date":"2015-01-23","pret":-0.01788,"close":23.22}
{"ticker":"HDP","date":"2015-01-26","pret":0.06462,"close":23.02}
{"ticker":"HDP","date":"2015-01-27","pret":-0.0366,"close":22.85}
{"ticker":"HDP","date":"2015-01-28","pret":0.00219,"close":22.36}
{"ticker":"HDP","date":"2015-01-29","pret":-0.01677,"close":22.13}
{"ticker":"HDP","date":"2015-01-30","pret":-0.02114,"close":21.19}
{"ticker":"HDP","date":"2015-02-02","pret":-0.03422,"close":20.72}
{"ticker":"HDP","date":"2015-02-03","pret":-0.01852,"close":20.96}
{"ticker":"HDP","date":"2015-02-04","pret":0.00621,"close":20.64}
{"ticker":"HDP","date":"2015-02-05","pret":-0.0241,"close":22.12}
{"ticker":"HDP","date":"2015-02-06","pret":0.10634,"close":22.77}
{"ticker":"HDP","date":"2015-02-09","pret":0.00873,"close":22.87}
{"ticker":"HDP","date":"2015-02-10","pret":0.01382,"close":23.48}
{"ticker":"HDP","date":"2015-02-11","pret":0.0149,"close":22.54}
{"ticker":"HDP","date":"2015-02-12","pret":-0.05025,"close":21.98}
{"ticker":"HDP","date":"2015-02-13","pret":-0.02292,"close":22.81}
{"ticker":"HDP","date":"2015-02-17","pret":0.04706,"close":22.19}
{"ticker":"HDP","date":"2015-02-18","pret":-0.03306,"close":23.36}
{"ticker":"HDP","date":"2015-02-19","pret":0.0477,"close":24.63}
{"ticker":"HDP","date":"2015-02-20","pret":0.06253,"close":24.47}
{"ticker":"HDP","date":"2015-02-23","pret":-0.01741,"close":23.53}
{"ticker":"HDP","date":"2015-02-24","pret":-0.02482,"close":24.61}
{"ticker":"HDP","date":"2015-02-25","pret":-0.0186,"close":23.86}
{"ticker":"HDP","date":"2015-02-26","pret":0.01943,"close":23.23}
{"ticker":"HDP","date":"2015-02-27","pret":-0.03578,"close":23.03}
{"ticker":"HDP","date":"2015-03-02","pret":0.00346,"close":22.36}
{"ticker":"HDP","date":"2015-03-03","pret":-0.04282,"close":22.45}
{"ticker":"HDP","date":"2015-03-04","pret":0.01255,"close":22.8}
{"ticker":"HDP","date":"2015-03-05","pret":0.04144,"close":22.35}
{"ticker":"HDP","date":"2015-03-06","pret":-0.03966,"close":21.81}
{"ticker":"HDP","date":"2015-03-09","pret":-0.02613,"close":21.21}
{"ticker":"HDP","date":"2015-03-10","pret":-0.04004,"close":20.6}
{"ticker":"HDP","date":"2015-03-11","pret":-0.02161,"close":20.23}
{"ticker":"HDP","date":"2015-03-12","pret":-0.0127,"close":20.12}
{"ticker":"HDP","date":"2015-03-13","pret":-0.01088,"close":20.67}
{"ticker":"HDP","date":"2015-03-16","pret":0.08249,"close":21.26}
{"ticker":"HDP","date":"2015-03-17","pret":-0.03209,"close":20.63}
{"ticker":"HDP","date":"2015-03-18","pret":-0.02053,"close":20.45}
{"ticker":"HDP","date":"2015-03-19","pret":-0.01164,"close":21.3}
{"ticker":"HDP","date":"2015-03-20","pret":0.05738,"close":23.09}
{"ticker":"HDP","date":"2015-03-23","pret":0.06209,"close":23.73}
{"ticker":"HDP","date":"2015-03-24","pret":0.02269,"close":23.38}
{"ticker":"HDP","date":"2015-03-25","pret":-0.01064,"close":22.53}
{"ticker":"HDP","date":"2015-03-26","pret":-0.04284,"close":22.95}
{"ticker":"HDP","date":"2015-03-27","pret":0.02077,"close":23.75}
{"ticker":"HDP","date":"2015-03-30","pret":0.03566,"close":23.78}
{"ticker":"HDP","date":"2015-03-31","pret":-0.00296,"close":23.84}
{"ticker":"HDP","date":"2015-04-01","pret":0.01178,"close":24.12}
{"ticker":"HDP","date":"2015-04-02","pret":0.01041,"close":24.24}
{"ticker":"HDP","date":"2015-04-06","pret":-0.00332,"close":23.05}
{"ticker":"HDP","date":"2015-04-07","pret":-0.04591,"close":22.93}
{"ticker":"HDP","date":"2015-04-08","pret":0.0013,"close":22.87}
{"ticker":"HDP","date":"2015-04-09","pret":-0.00261,"close":23.02}
{"ticker":"HDP","date":"2015-04-10","pret":0.00565,"close":23.41}
{"ticker":"HDP","date":"2015-04-13","pret":0.01547,"close":23.35}
{"ticker":"HDP","date":"2015-04-14","pret":-0.00599,"close":23.2}
{"ticker":"HDP","date":"2015-04-15","pret":0.01321,"close":23.28}
{"ticker":"HDP","date":"2015-04-16","pret":-0.0115,"close":22.62}
{"ticker":"HDP","date":"2015-04-17","pret":-0.04064,"close":21.1}
{"ticker":"HDP","date":"2015-04-20","pret":-0.05784,"close":20.98}
{"ticker":"HDP","date":"2015-04-21","pret":-0.00616,"close":21.51}
{"ticker":"HDP","date":"2015-04-22","pret":0.02443,"close":21.72}
{"ticker":"HDP","date":"2015-04-23","pret":0.00648,"close":21.97}
{"ticker":"HDP","date":"2015-04-24","pret":0.01009,"close":21.48}
{"ticker":"HDP","date":"2015-04-27","pret":-0.0175,"close":21.22}
{"ticker":"HDP","date":"2015-04-28","pret":-0.01168,"close":21.3}
{"ticker":"HDP","date":"2015-04-29","pret":-0.00141,"close":20.99}
{"ticker":"HDP","date":"2015-04-30","pret":-0.01326,"close":20.17}
{"ticker":"HDP","date":"2015-05-01","pret":-0.03296,"close":20.01}
{"ticker":"HDP","date":"2015-05-04","pret":-0.00941,"close":22.18}
{"ticker":"HDP","date":"2015-05-05","pret":0.09123,"close":21.6}
{"ticker":"HDP","date":"2015-05-06","pret":-0.02158,"close":20.59}
{"ticker":"HDP","date":"2015-05-07","pret":-0.04946,"close":20.02}
{"ticker":"HDP","date":"2015-05-08","pret":-0.01029,"close":20.25}
{"ticker":"HDP","date":"2015-05-11","pret":0.0137,"close":20.76}
{"ticker":"HDP","date":"2015-05-12","pret":0.01063,"close":21.79}
{"ticker":"HDP","date":"2015-05-13","pret":0.1135,"close":21.63}
{"ticker":"HDP","date":"2015-05-14","pret":-0.0638,"close":23.39}
{"ticker":"HDP","date":"2015-05-15","pret":0.08419,"close":23.12}
{"ticker":"HDP","date":"2015-05-18","pret":-0.03379,"close":22.33}
{"ticker":"HDP","date":"2015-05-19","pret":0.03252,"close":25.73}
{"ticker":"HDP","date":"2015-05-20","pret":0.07227,"close":25.9}
{"ticker":"HDP","date":"2015-05-21","pret":0.01362,"close":26.22}
{"ticker":"HDP","date":"2015-05-22","pret":0.02481,"close":26.52}
{"ticker":"HDP","date":"2015-05-26","pret":-0.00643,"close":25.92}
{"ticker":"HDP","date":"2015-05-27","pret":0.02139,"close":26.42}
{"ticker":"HDP","date":"2015-05-28","pret":-0.03092,"close":26.26}
{"ticker":"HDP","date":"2015-05-29","pret":0,"close":26.27}
{"ticker":"HDP","date":"2015-06-01","pret":0.00306,"close":26.7}
{"ticker":"HDP","date":"2015-06-02","pret":0.00912,"close":25.54}
{"ticker":"HDP","date":"2015-06-03","pret":-0.03386,"close":25.91}
{"ticker":"HDP","date":"2015-06-04","pret":0.02015,"close":25.37}
{"ticker":"HDP","date":"2015-06-05","pret":-0.02959,"close":25.56}
{"ticker":"HDP","date":"2015-06-08","pret":0.01217,"close":25.64}
{"ticker":"HDP","date":"2015-06-09","pret":0.01703,"close":25.85}
{"ticker":"HDP","date":"2015-06-10","pret":-0.04113,"close":26.63}
{"ticker":"HDP","date":"2015-06-11","pret":0.04572,"close":25.93}
{"ticker":"HDP","date":"2015-06-12","pret":-0.03815,"close":26.11}
{"ticker":"HDP","date":"2015-06-15","pret":0.03087,"close":25.78}
{"ticker":"HDP","date":"2015-06-16","pret":-0.012,"close":26.03}
{"ticker":"HDP","date":"2015-06-17","pret":0.03369,"close":26.54}
{"ticker":"HDP","date":"2015-06-18","pret":-0.00075,"close":26.97}
{"ticker":"HDP","date":"2015-06-19","pret":0.01198,"close":26.74}
{"ticker":"HDP","date":"2015-06-22","pret":0.00149,"close":27.26}
{"ticker":"HDP","date":"2015-06-23","pret":0.00962,"close":27.98}
{"ticker":"HDP","date":"2015-06-24","pret":0.01244,"close":26.89}
{"ticker":"HDP","date":"2015-06-25","pret":-0.02206,"close":26.72}
{"ticker":"HDP","date":"2015-06-26","pret":-0.00634,"close":26.2}
{"ticker":"HDP","date":"2015-06-29","pret":-0.03464,"close":25.26}
{"ticker":"HDP","date":"2015-06-30","pret":-0.02709,"close":25.32}
{"ticker":"HDP","date":"2015-07-01","pret":0.01226,"close":24.78}
{"ticker":"HDP","date":"2015-07-02","pret":-0.0275,"close":24.95}
{"ticker":"HDP","date":"2015-07-06","pret":-0.00649,"close":24.55}
{"ticker":"HDP","date":"2015-07-07","pret":-0.01186,"close":24.16}
{"ticker":"HDP","date":"2015-07-08","pret":-0.02627,"close":24.16}
{"ticker":"HDP","date":"2015-07-09","pret":0.02956,"close":25.18}
{"ticker":"HDP","date":"2015-07-10","pret":0.04217,"close":25.64}
{"ticker":"HDP","date":"2015-07-13","pret":0.00978,"close":25.01}
{"ticker":"HDP","date":"2015-07-14","pret":-0.03084,"close":25.49}
{"ticker":"HDP","date":"2015-07-15","pret":0.01198,"close":25.05}
{"ticker":"HDP","date":"2015-07-16","pret":-0.00238,"close":25.83}
{"ticker":"HDP","date":"2015-07-17","pret":0.03094,"close":25.98}
{"ticker":"HDP","date":"2015-07-20","pret":0.00308,"close":25.71}
{"ticker":"HDP","date":"2015-07-21","pret":-0.01589,"close":25.72}
{"ticker":"HDP","date":"2015-07-22","pret":-0.01416,"close":25.75}
{"ticker":"HDP","date":"2015-07-23","pret":0.02039,"close":25.68}
{"ticker":"HDP","date":"2015-07-24","pret":-0.00155,"close":25.94}
{"ticker":"HDP","date":"2015-07-27","pret":-0.00272,"close":25.28}
{"ticker":"HDP","date":"2015-07-28","pret":-0.01493,"close":25.46}
{"ticker":"HDP","date":"2015-07-29","pret":0,"close":25.08}
{"ticker":"HDP","date":"2015-07-30","pret":-0.01074,"close":24.66}
{"ticker":"HDP","date":"2015-07-31","pret":-0.01207,"close":24.26}
{"ticker":"HDP","date":"2015-08-03","pret":-0.02169,"close":23.33}
{"ticker":"HDP","date":"2015-08-04","pret":-0.03537,"close":23.02}
{"ticker":"HDP","date":"2015-08-05","pret":-0.03667,"close":24.15}
{"ticker":"HDP","date":"2015-08-06","pret":0.18609,"close":27.31}
{"ticker":"HDP","date":"2015-08-07","pret":-0.01525,"close":27.65}
{"ticker":"HDP","date":"2015-08-10","pret":0.04686,"close":27.67}
{"ticker":"HDP","date":"2015-08-11","pret":-0.02279,"close":27.97}
{"ticker":"HDP","date":"2015-08-12","pret":0.00584,"close":27.14}
{"ticker":"HDP","date":"2015-08-13","pret":-0.01503,"close":26.7}
{"ticker":"HDP","date":"2015-08-14","pret":-0.02543,"close":26.39}
{"ticker":"HDP","date":"2015-08-17","pret":0.00642,"close":26.29}
{"ticker":"HDP","date":"2015-08-18","pret":-0.0167,"close":25.99}
{"ticker":"HDP","date":"2015-08-19","pret":-0.01426,"close":26.41}
{"ticker":"HDP","date":"2015-08-20","pret":0.02189,"close":25.49}
{"ticker":"HDP","date":"2015-08-21","pret":-0.04625,"close":25.5}
{"ticker":"HDP","date":"2015-08-24","pret":-0.04308,"close":24.05}
{"ticker":"HDP","date":"2015-08-25","pret":0.03949,"close":23.18}
{"ticker":"HDP","date":"2015-08-26","pret":-0.05077,"close":23.14}
{"ticker":"HDP","date":"2015-08-27","pret":-0.01524,"close":24.27}
{"ticker":"HDP","date":"2015-08-28","pret":0.02776,"close":24.18}
{"ticker":"HDP","date":"2015-08-31","pret":-0.00457,"close":23.76}
{"ticker":"HDP","date":"2015-09-01","pret":-0.03218,"close":22.8}
{"ticker":"HDP","date":"2015-09-02","pret":-0.02131,"close":23.34}
{"ticker":"HDP","date":"2015-09-03","pret":0.0388,"close":23.47}
{"ticker":"HDP","date":"2015-09-04","pret":-0.02483,"close":23.31}
{"ticker":"HDP","date":"2015-09-08","pret":0.03031,"close":24.4}
{"ticker":"HDP","date":"2015-09-09","pret":0.03064,"close":24.36}
{"ticker":"HDP","date":"2015-09-10","pret":-0.00778,"close":24.07}
{"ticker":"HDP","date":"2015-09-11","pret":-0.02202,"close":24.52}
{"ticker":"HDP","date":"2015-09-14","pret":0.02531,"close":24.79}
{"ticker":"HDP","date":"2015-09-15","pret":-0.01071,"close":24.58}
{"ticker":"HDP","date":"2015-09-16","pret":0.00702,"close":25.35}
{"ticker":"HDP","date":"2015-09-17","pret":0.04424,"close":25.23}
{"ticker":"HDP","date":"2015-09-18","pret":-0.01746,"close":25.91}
{"ticker":"HDP","date":"2015-09-21","pret":0.04156,"close":24.73}
{"ticker":"HDP","date":"2015-09-22","pret":-0.06219,"close":24.13}
{"ticker":"HDP","date":"2015-09-23","pret":-0.01358,"close":23.69}
{"ticker":"HDP","date":"2015-09-24","pret":-0.02051,"close":23.91}
{"ticker":"HDP","date":"2015-09-25","pret":0.02134,"close":22.99}
{"ticker":"HDP","date":"2015-09-28","pret":-0.0575,"close":22.17}
{"ticker":"HDP","date":"2015-09-29","pret":-0.02441,"close":21.11}
{"ticker":"HDP","date":"2015-09-30","pret":-0.06256,"close":21.89}
{"ticker":"HDP","date":"2015-10-01","pret":0.0499,"close":20.94}
{"ticker":"HDP","date":"2015-10-02","pret":-0.05662,"close":22.13}
{"ticker":"HDP","date":"2015-10-05","pret":0.07287,"close":21.77}
{"ticker":"HDP","date":"2015-10-06","pret":-0.02814,"close":21.24}
{"ticker":"HDP","date":"2015-10-07","pret":-0.02,"close":22.3}
{"ticker":"HDP","date":"2015-10-08","pret":0.04948,"close":21.72}
{"ticker":"HDP","date":"2015-10-09","pret":-0.02078,"close":22.37}
{"ticker":"HDP","date":"2015-10-12","pret":0.0239,"close":21.7}
{"ticker":"HDP","date":"2015-10-13","pret":-0.03584,"close":20.93}
{"ticker":"HDP","date":"2015-10-14","pret":-0.04923,"close":21.27}
{"ticker":"HDP","date":"2015-10-15","pret":0.02634,"close":21.54}
{"ticker":"HDP","date":"2015-10-16","pret":0.01919,"close":20.8}
{"ticker":"HDP","date":"2015-10-19","pret":-0.03779,"close":21.95}
{"ticker":"HDP","date":"2015-10-20","pret":0.05799,"close":21.49}
{"ticker":"HDP","date":"2015-10-21","pret":-0.02391,"close":20.15}
{"ticker":"HDP","date":"2015-10-22","pret":-0.055,"close":20.9}
{"ticker":"HDP","date":"2015-10-23","pret":0.03336,"close":20.53}
{"ticker":"HDP","date":"2015-10-26","pret":-0.02552,"close":19.81}
{"ticker":"HDP","date":"2015-10-27","pret":-0.03474,"close":19.65}
{"ticker":"HDP","date":"2015-10-28","pret":-0.02092,"close":20.31}
{"ticker":"HDP","date":"2015-10-29","pret":0.04636,"close":19.68}
{"ticker":"HDP","date":"2015-10-30","pret":-0.02796,"close":19.46}
{"ticker":"HDP","date":"2015-11-02","pret":-0.00967,"close":19.77}
{"ticker":"HDP","date":"2015-11-03","pret":0.00713,"close":20.18}
{"ticker":"HDP","date":"2015-11-04","pret":0.02803,"close":20.36}
{"ticker":"HDP","date":"2015-11-05","pret":-0.04338,"close":16.55}
{"ticker":"HDP","date":"2015-11-06","pret":-0.13206,"close":18.15}
{"ticker":"HDP","date":"2015-11-09","pret":0.06049,"close":17.21}
{"ticker":"HDP","date":"2015-11-10","pret":-0.04763,"close":17.7}
{"ticker":"HDP","date":"2015-11-11","pret":0.01613,"close":17.49}
{"ticker":"HDP","date":"2015-11-12","pret":-0.01034,"close":16.12}
{"ticker":"HDP","date":"2015-11-13","pret":-0.07865,"close":16.15}
{"ticker":"HDP","date":"2015-11-16","pret":0.00249,"close":16.18}
{"ticker":"HDP","date":"2015-11-17","pret":0.00559,"close":16.2}
{"ticker":"HDP","date":"2015-11-18","pret":0.01902,"close":16.58}
{"ticker":"HDP","date":"2015-11-19","pret":0.00546,"close":16.74}
{"ticker":"HDP","date":"2015-11-20","pret":0.0455,"close":16.93}
{"ticker":"HDP","date":"2015-11-23","pret":-0.0305,"close":16.74}
{"ticker":"HDP","date":"2015-11-24","pret":-0.00119,"close":16.74}
{"ticker":"HDP","date":"2015-11-25","pret":-0.01927,"close":16.91}
{"ticker":"HDP","date":"2015-11-26"}
{"ticker":"HDP","date":"2015-11-27","pret":0.02817,"close":16.91}
{"ticker":"HDP","date":"2015-11-30","pret":0.00765,"close":16.99}
{"ticker":"HDP","date":"2015-12-01","pret":0.00992,"close":17.04}
{"ticker":"HDP","date":"2015-12-02","pret":-0.00758,"close":19.24}
{"ticker":"HDP","date":"2015-12-03","pret":0.1112,"close":18.49}
{"ticker":"HDP","date":"2015-12-04","pret":-0.0276,"close":19.07}
{"ticker":"HDP","date":"2015-12-07","pret":0.01602,"close":19.9}
{"ticker":"HDP","date":"2015-12-08","pret":0.03743,"close":20.2}
{"ticker":"HDP","date":"2015-12-09","pret":0.0061,"close":19.74}
{"ticker":"HDP","date":"2015-12-10","pret":0.00203,"close":20.23}
{"ticker":"HDP","date":"2015-12-11","pret":0.01107,"close":20.21}
{"ticker":"HDP","date":"2015-12-14","pret":0.0035,"close":19.77}
{"ticker":"HDP","date":"2015-12-15","pret":0.00348,"close":20.97}
{"ticker":"HDP","date":"2015-12-16","pret":0.05134,"close":21.15}
{"ticker":"HDP","date":"2015-12-17"}
{"ticker":"HDP","date":"2015-12-18","pret":-0.01187,"close":20.5}
{"ticker":"HDP","date":"2015-12-21","pret":-0.01686,"close":20.29}
{"ticker":"HDP","date":"2015-12-22","pret":-0.01567,"close":20.5}
{"ticker":"HDP","date":"2015-12-23","pret":0.0064,"close":20.8}
{"ticker":"HDP","date":"2015-12-24","pret":0.02087,"close":20.96}
{"ticker":"HDP","date":"2015-12-28","pret":0.00527,"close":21}
{"ticker":"HDP","date":"2015-12-29","pret":0.01187,"close":22.08}
{"ticker":"HDP","date":"2015-12-30","pret":0.03798,"close":21.63}
{"ticker":"HDP","date":"2015-12-31","pret":-0.01789,"close":21.9}
{"ticker":"HDP","date":"2016-01-04","pret":-0.00696,"close":20.86}
{"ticker":"HDP","date":"2016-01-05","pret":-0.02262,"close":20.3}
{"ticker":"HDS","date":"2015-01-02","pret":0.00336,"close":29.46}
{"ticker":"HDS","date":"2015-01-05","pret":-0.01285,"close":28.63}
{"ticker":"HDS","date":"2015-01-06","pret":-0.0255,"close":28.2}
{"ticker":"HDS","date":"2015-01-07","pret":-0.00665,"close":28.33}
{"ticker":"HDS","date":"2015-01-08","pret":0.00561,"close":28.51}
{"ticker":"HDS","date":"2015-01-09","pret":-0.0014,"close":28.61}
{"ticker":"HDS","date":"2015-01-12","pret":0.00035,"close":28.34}
{"ticker":"HDS","date":"2015-01-13","pret":0.00175,"close":28.38}
{"ticker":"HDS","date":"2015-01-14","pret":-0.02224,"close":27.75}
{"ticker":"HDS","date":"2015-01-15","pret":-0.00358,"close":27.02}
{"ticker":"HDS","date":"2015-01-16","pret":-0.03872,"close":27.23}
{"ticker":"HDS","date":"2015-01-20","pret":0.02028,"close":27.58}
{"ticker":"HDS","date":"2015-01-21","pret":0.00364,"close":28.04}
{"ticker":"HDS","date":"2015-01-22","pret":0.02868,"close":28.5}
{"ticker":"HDS","date":"2015-01-23","pret":0.01334,"close":28.46}
{"ticker":"HDS","date":"2015-01-26","pret":-0.00489,"close":28.92}
{"ticker":"HDS","date":"2015-01-27","pret":-0.00105,"close":28.7}
{"ticker":"HDS","date":"2015-01-28","pret":0.01497,"close":28.41}
{"ticker":"HDS","date":"2015-01-29","pret":-0.01848,"close":28.99}
{"ticker":"HDS","date":"2015-01-30","pret":0.01363,"close":28.83}
{"ticker":"HDS","date":"2015-02-02","pret":-0.0007,"close":29.14}
{"ticker":"HDS","date":"2015-02-03","pret":0.01722,"close":29.54}
{"ticker":"HDS","date":"2015-02-04","pret":0.00647,"close":28.51}
{"ticker":"HDS","date":"2015-02-05","pret":-0.03277,"close":28.26}
{"ticker":"HDS","date":"2015-02-06","pret":-0.00563,"close":28.19}
{"ticker":"HDS","date":"2015-02-09","pret":-0.00672,"close":28.15}
{"ticker":"HDS","date":"2015-02-10","pret":0.00248,"close":28.06}
{"ticker":"HDS","date":"2015-02-11","pret":-0.00996,"close":28.06}
{"ticker":"HDS","date":"2015-02-12","pret":0.00713,"close":28.38}
{"ticker":"HDS","date":"2015-02-13","pret":0.01235,"close":28.62}
{"ticker":"HDS","date":"2015-02-17","pret":-0.0014,"close":28.13}
{"ticker":"HDS","date":"2015-02-18","pret":-0.00847,"close":28.64}
{"ticker":"HDS","date":"2015-02-19","pret":0.01547,"close":28.45}
{"ticker":"HDS","date":"2015-02-20","pret":-0.00595,"close":29.62}
{"ticker":"HDS","date":"2015-02-23","pret":0.04124,"close":29.61}
{"ticker":"HDS","date":"2015-02-24","pret":0.00034,"close":30.43}
{"ticker":"HDS","date":"2015-02-25","pret":0.03245,"close":29.74}
{"ticker":"HDS","date":"2015-02-26","pret":-0.03044,"close":29.6}
{"ticker":"HDS","date":"2015-02-27","pret":-0.00471,"close":29.5}
{"ticker":"HDS","date":"2015-03-02","pret":-0.00575,"close":29.97}
{"ticker":"HDS","date":"2015-03-03","pret":0.01148,"close":29.46}
{"ticker":"HDS","date":"2015-03-04","pret":-0.01522,"close":29.44}
{"ticker":"HDS","date":"2015-03-05","pret":0.00781,"close":29.68}
{"ticker":"HDS","date":"2015-03-06","pret":-0.00102,"close":29.02}
{"ticker":"HDS","date":"2015-03-09","pret":-0.01775,"close":29.3}
{"ticker":"HDS","date":"2015-03-10","pret":0.00069,"close":28.74}
{"ticker":"HDS","date":"2015-03-11","pret":-0.00691,"close":29.36}
{"ticker":"HDS","date":"2015-03-12","pret":0.0199,"close":30}
{"ticker":"HDS","date":"2015-03-13","pret":0.01484,"close":29.87}
{"ticker":"HDS","date":"2015-03-16","pret":0.00568,"close":30.32}
{"ticker":"HDS","date":"2015-03-17","pret":0.00033,"close":30.3}
{"ticker":"HDS","date":"2015-03-18","pret":0.00266,"close":30.73}
{"ticker":"HDS","date":"2015-03-19","pret":0.01515,"close":30.21}
{"ticker":"HDS","date":"2015-03-20","pret":-0.00327,"close":29.69}
{"ticker":"HDS","date":"2015-03-23","pret":-0.05702,"close":29.4}
{"ticker":"HDS","date":"2015-03-24","pret":0.02368,"close":30.77}
{"ticker":"HDS","date":"2015-03-25","pret":0.04703,"close":30.08}
{"ticker":"HDS","date":"2015-03-26","pret":-0.03155,"close":29.74}
{"ticker":"HDS","date":"2015-03-27","pret":-0.02024,"close":30.23}
{"ticker":"HDS","date":"2015-03-30","pret":0.05146,"close":31.41}
{"ticker":"HDS","date":"2015-03-31","pret":0.0135,"close":31.16}
{"ticker":"HDS","date":"2015-04-01","pret":-0.00448,"close":31.21}
{"ticker":"HDS","date":"2015-04-02","pret":0.00288,"close":31.51}
{"ticker":"HDS","date":"2015-04-06","pret":0.00383,"close":31.94}
{"ticker":"HDS","date":"2015-04-07","pret":0.01925,"close":32.14}
{"ticker":"HDS","date":"2015-04-08","pret":0,"close":31.92}
{"ticker":"HDS","date":"2015-04-09","pret":-0.00501,"close":31.66}
{"ticker":"HDS","date":"2015-04-10","pret":-0.00031,"close":31.76}
{"ticker":"HDS","date":"2015-04-13","pret":-0.00346,"close":31.67}
{"ticker":"HDS","date":"2015-04-14","pret":-0.00032,"close":31.84}
{"ticker":"HDS","date":"2015-04-15","pret":0.00848,"close":32.68}
{"ticker":"HDS","date":"2015-04-16","pret":0.01951,"close":32.96}
{"ticker":"HDS","date":"2015-04-17","pret":0.00153,"close":32.4}
{"ticker":"HDS","date":"2015-04-20","pret":-0.00553,"close":32.6}
{"ticker":"HDS","date":"2015-04-21","pret":0.0098,"close":33.14}
{"ticker":"HDS","date":"2015-04-22","pret":0.00941,"close":33.33}
{"ticker":"HDS","date":"2015-04-23","pret":0.00302,"close":33.65}
{"ticker":"HDS","date":"2015-04-24","pret":0.01435,"close":33.5}
{"ticker":"HDS","date":"2015-04-27","pret":-0.00268,"close":33.58}
{"ticker":"HDS","date":"2015-04-28","pret":-0.00238,"close":33.69}
{"ticker":"HDS","date":"2015-04-29","pret":-0.0006,"close":33.74}
{"ticker":"HDS","date":"2015-04-30","pret":0.00328,"close":33}
{"ticker":"HDS","date":"2015-05-01","pret":-0.01771,"close":32.98}
{"ticker":"HDS","date":"2015-05-04","pret":0.00242,"close":32.94}
{"ticker":"HDS","date":"2015-05-05","pret":-0.00819,"close":32.38}
{"ticker":"HDS","date":"2015-05-06","pret":-0.01195,"close":32.47}
{"ticker":"HDS","date":"2015-05-07","pret":0,"close":32.54}
{"ticker":"HDS","date":"2015-05-08","pret":0.01408,"close":32.82}
{"ticker":"HDS","date":"2015-05-11","pret":-0.00396,"close":32.57}
{"ticker":"HDS","date":"2015-05-12","pret":-0.01383,"close":32.69}
{"ticker":"HDS","date":"2015-05-13","pret":0.01383,"close":32.58}
{"ticker":"HDS","date":"2015-05-14","pret":-0.00306,"close":32.55}
{"ticker":"HDS","date":"2015-05-15","pret":-0.00153,"close":32.23}
{"ticker":"HDS","date":"2015-05-18","pret":-0.00924,"close":32.94}
{"ticker":"HDS","date":"2015-05-19","pret":0.02052,"close":33.06}
{"ticker":"HDS","date":"2015-05-20","pret":0.00544,"close":33.19}
{"ticker":"HDS","date":"2015-05-21","pret":0.0009,"close":33.57}
{"ticker":"HDS","date":"2015-05-22","pret":0.01138,"close":33.32}
{"ticker":"HDS","date":"2015-05-26","pret":-0.00777,"close":32.99}
{"ticker":"HDS","date":"2015-05-27","pret":-0.00814,"close":33}
{"ticker":"HDS","date":"2015-05-28","pret":-0.00394,"close":32.81}
{"ticker":"HDS","date":"2015-05-29","pret":-0.0064,"close":32.45}
{"ticker":"HDS","date":"2015-06-01","pret":-0.00398,"close":32.92}
{"ticker":"HDS","date":"2015-06-02","pret":0.00612,"close":33.21}
{"ticker":"HDS","date":"2015-06-03","pret":0.01694,"close":33.46}
{"ticker":"HDS","date":"2015-06-04","pret":0.0003,"close":33.16}
{"ticker":"HDS","date":"2015-06-05","pret":-0.00391,"close":33.23}
{"ticker":"HDS","date":"2015-06-08","pret":0.0009,"close":32.45}
{"ticker":"HDS","date":"2015-06-09","pret":0.02231,"close":33.95}
{"ticker":"HDS","date":"2015-06-10","pret":0.00616,"close":33.9}
{"ticker":"HDS","date":"2015-06-11","pret":-0.01918,"close":33.9}
{"ticker":"HDS","date":"2015-06-12","pret":0.00772,"close":33.79}
{"ticker":"HDS","date":"2015-06-15","pret":0.00207,"close":34.4}
{"ticker":"HDS","date":"2015-06-16","pret":0.01173,"close":34.4}
{"ticker":"HDS","date":"2015-06-17","pret":0.00407,"close":34.6}
{"ticker":"HDS","date":"2015-06-18","pret":0.00896,"close":34.99}
{"ticker":"HDS","date":"2015-06-19","pret":0.00831,"close":34.76}
{"ticker":"HDS","date":"2015-06-22","pret":-0.00257,"close":35.43}
{"ticker":"HDS","date":"2015-06-23","pret":0.01223,"close":35.5}
{"ticker":"HDS","date":"2015-06-24","pret":-0.00057,"close":35.26}
{"ticker":"HDS","date":"2015-06-25","pret":0.00254,"close":35.1}
{"ticker":"HDS","date":"2015-06-26","pret":-0.00594,"close":35.36}
{"ticker":"HDS","date":"2015-06-29","pret":0.00142,"close":34.72}
{"ticker":"HDS","date":"2015-06-30","pret":-0.00255,"close":35.18}
{"ticker":"HDS","date":"2015-07-01","pret":0.00567,"close":35}
{"ticker":"HDS","date":"2015-07-02","pret":-0.00624,"close":35.02}
{"ticker":"HDS","date":"2015-07-06","pret":-0.01201,"close":34.92}
{"ticker":"HDS","date":"2015-07-07","pret":0.00802,"close":34.78}
{"ticker":"HDS","date":"2015-07-08","pret":-0.01206,"close":34.18}
{"ticker":"HDS","date":"2015-07-09","pret":0.00116,"close":34.29}
{"ticker":"HDS","date":"2015-07-10","pret":0.00288,"close":34.81}
{"ticker":"HDS","date":"2015-07-13","pret":0.01116,"close":35.42}
{"ticker":"HDS","date":"2015-07-14","pret":0.00596,"close":35.6}
{"ticker":"HDS","date":"2015-07-15","pret":0.01181,"close":35.33}
{"ticker":"HDS","date":"2015-07-16","pret":-0.00364,"close":36.69}
{"ticker":"HDS","date":"2015-07-17","pret":0.0233,"close":36.12}
{"ticker":"HDS","date":"2015-07-20","pret":-0.0066,"close":36.1}
{"ticker":"HDS","date":"2015-07-21","pret":-0.00221,"close":35.68}
{"ticker":"HDS","date":"2015-07-22","pret":-0.01252,"close":35.74}
{"ticker":"HDS","date":"2015-07-23","pret":-0.00477,"close":34.56}
{"ticker":"HDS","date":"2015-07-24","pret":-0.02738,"close":33.59}
{"ticker":"HDS","date":"2015-07-27","pret":-0.03233,"close":33.53}
{"ticker":"HDS","date":"2015-07-28","pret":0.00506,"close":33.71}
{"ticker":"HDS","date":"2015-07-29","pret":0.02408,"close":34.64}
{"ticker":"HDS","date":"2015-07-30","pret":0.01954,"close":35.21}
{"ticker":"HDS","date":"2015-07-31","pret":0.00426,"close":35.8}
{"ticker":"HDS","date":"2015-08-03","pret":0.01574,"close":34.99}
{"ticker":"HDS","date":"2015-08-04","pret":-0.02714,"close":34.56}
{"ticker":"HDS","date":"2015-08-05","pret":-0.00546,"close":34.92}
{"ticker":"HDS","date":"2015-08-06","pret":0.00975,"close":34.26}
{"ticker":"HDS","date":"2015-08-07","pret":-0.03042,"close":34.24}
{"ticker":"HDS","date":"2015-08-10","pret":0.0267,"close":34.81}
{"ticker":"HDS","date":"2015-08-11","pret":-0.01036,"close":34.26}
{"ticker":"HDS","date":"2015-08-12","pret":-0.02787,"close":34.11}
{"ticker":"HDS","date":"2015-08-13","pret":0.01594,"close":34.26}
{"ticker":"HDS","date":"2015-08-14","pret":0.00409,"close":34.89}
{"ticker":"HDS","date":"2015-08-17","pret":0.01649,"close":34.8}
{"ticker":"HDS","date":"2015-08-18","pret":-0.0072,"close":34.69}
{"ticker":"HDS","date":"2015-08-19","pret":0.00029,"close":34.6}
{"ticker":"HDS","date":"2015-08-20","pret":-0.01426,"close":33.75}
{"ticker":"HDS","date":"2015-08-21","pret":-0.01565,"close":33.08}
{"ticker":"HDS","date":"2015-08-24","pret":-0.08022,"close":31.26}
{"ticker":"HDS","date":"2015-08-25","pret":0.04601,"close":30.88}
{"ticker":"HDS","date":"2015-08-26","pret":-0.02179,"close":31.78}
{"ticker":"HDS","date":"2015-08-27","pret":0.01282,"close":32.94}
{"ticker":"HDS","date":"2015-08-28","pret":0.02334,"close":33.29}
{"ticker":"HDS","date":"2015-08-31","pret":0.00091,"close":33}
{"ticker":"HDS","date":"2015-09-01","pret":-0.01806,"close":31.81}
{"ticker":"HDS","date":"2015-09-02","pret":-0.00093,"close":32.19}
{"ticker":"HDS","date":"2015-09-03","pret":-0.00714,"close":32.48}
{"ticker":"HDS","date":"2015-09-04","pret":0.00031,"close":32.17}
{"ticker":"HDS","date":"2015-09-08","pret":0.01789,"close":33.25}
{"ticker":"HDS","date":"2015-09-09","pret":0.03868,"close":32.49}
{"ticker":"HDS","date":"2015-09-10","pret":-0.05129,"close":32.17}
{"ticker":"HDS","date":"2015-09-11","pret":0.00155,"close":32.28}
{"ticker":"HDS","date":"2015-09-14","pret":-0.00186,"close":32.32}
{"ticker":"HDS","date":"2015-09-15","pret":0.01017,"close":32.67}
{"ticker":"HDS","date":"2015-09-16","pret":0.00337,"close":33.33}
{"ticker":"HDS","date":"2015-09-17","pret":0.02026,"close":33.43}
{"ticker":"HDS","date":"2015-09-18","pret":-0.01266,"close":32.51}
{"ticker":"HDS","date":"2015-09-21","pret":-0.00273,"close":32.6}
{"ticker":"HDS","date":"2015-09-22","pret":-0.02462,"close":31.97}
{"ticker":"HDS","date":"2015-09-23","pret":0.00435,"close":31.66}
{"ticker":"HDS","date":"2015-09-24","pret":-0.02928,"close":31.37}
{"ticker":"HDS","date":"2015-09-25","pret":0.01836,"close":30.63}
{"ticker":"HDS","date":"2015-09-28","pret":-0.04688,"close":28.44}
{"ticker":"HDS","date":"2015-09-29","pret":-0.06836,"close":28.1}
{"ticker":"HDS","date":"2015-09-30","pret":0.00141,"close":28.62}
{"ticker":"HDS","date":"2015-10-01","pret":0.00281,"close":28.35}
{"ticker":"HDS","date":"2015-10-02","pret":-0.02412,"close":28.87}
{"ticker":"HDS","date":"2015-10-05","pret":0.04425,"close":29.65}
{"ticker":"HDS","date":"2015-10-06","pret":0.01771,"close":29.63}
{"ticker":"HDS","date":"2015-10-07","pret":0.00639,"close":30.1}
{"ticker":"HDS","date":"2015-10-08","pret":0.00335,"close":30.8}
{"ticker":"HDS","date":"2015-10-09","pret":0.03093,"close":31.33}
{"ticker":"HDS","date":"2015-10-12","pret":0.01128,"close":30.92}
{"ticker":"HDS","date":"2015-10-13","pret":-0.01778,"close":29.87}
{"ticker":"HDS","date":"2015-10-14","pret":-0.01711,"close":29.73}
{"ticker":"HDS","date":"2015-10-15","pret":0.00265,"close":29.79}
{"ticker":"HDS","date":"2015-10-16","pret":-0.01635,"close":28.83}
{"ticker":"HDS","date":"2015-10-19","pret":-0.03456,"close":28.52}
{"ticker":"HDS","date":"2015-10-20","pret":-0.01015,"close":28.57}
{"ticker":"HDS","date":"2015-10-21","pret":0.00561,"close":29.4}
{"ticker":"HDS","date":"2015-10-22","pret":0.03201,"close":29.75}
{"ticker":"HDS","date":"2015-10-23","pret":0.01613,"close":29.83}
{"ticker":"HDS","date":"2015-10-26","pret":-0.01005,"close":29.8}
{"ticker":"HDS","date":"2015-10-27","pret":-0.00067,"close":29}
{"ticker":"HDS","date":"2015-10-28","pret":-0.02318,"close":29.35}
{"ticker":"HDS","date":"2015-10-29","pret":0.012,"close":29.65}
{"ticker":"HDS","date":"2015-10-30","pret":0.00713,"close":29.79}
{"ticker":"HDS","date":"2015-11-02","pret":0.00909,"close":30.35}
{"ticker":"HDS","date":"2015-11-03","pret":0.01926,"close":30.27}
{"ticker":"HDS","date":"2015-11-04","pret":-0.00033,"close":30.84}
{"ticker":"HDS","date":"2015-11-05","pret":0.01664,"close":30.51}
{"ticker":"HDS","date":"2015-11-06","pret":-0.01532,"close":30.54}
{"ticker":"HDS","date":"2015-11-09","pret":-0.00099,"close":29.97}
{"ticker":"HDS","date":"2015-11-10","pret":-0.01458,"close":29.7}
{"ticker":"HDS","date":"2015-11-11","pret":-0.01006,"close":29.8}
{"ticker":"HDS","date":"2015-11-12","pret":-0.00473,"close":28.34}
{"ticker":"HDS","date":"2015-11-13","pret":-0.04644,"close":28.39}
{"ticker":"HDS","date":"2015-11-16","pret":0.00601,"close":28.96}
{"ticker":"HDS","date":"2015-11-17","pret":0.03431,"close":29.21}
{"ticker":"HDS","date":"2015-11-18","pret":-0.00034,"close":30.39}
{"ticker":"HDS","date":"2015-11-19","pret":0.03187,"close":30.55}
{"ticker":"HDS","date":"2015-11-20","pret":0.01344,"close":30.77}
{"ticker":"HDS","date":"2015-11-23","pret":0.00487,"close":31.09}
{"ticker":"HDS","date":"2015-11-24","pret":0.00517,"close":31.18}
{"ticker":"HDS","date":"2015-11-25","pret":0.00322,"close":31.66}
{"ticker":"HDS","date":"2015-11-26"}
{"ticker":"HDS","date":"2015-11-27","pret":0.01626,"close":31.56}
{"ticker":"HDS","date":"2015-11-30","pret":-0.00222,"close":31.63}
{"ticker":"HDS","date":"2015-12-01","pret":0.00758,"close":32.17}
{"ticker":"HDS","date":"2015-12-02","pret":0.00783,"close":31.51}
{"ticker":"HDS","date":"2015-12-03","pret":-0.01225,"close":31.38}
{"ticker":"HDS","date":"2015-12-04","pret":-0.00793,"close":31.56}
{"ticker":"HDS","date":"2015-12-07","pret":-0.01024,"close":31.49}
{"ticker":"HDS","date":"2015-12-08","pret":-0.00258,"close":29.17}
{"ticker":"HDS","date":"2015-12-09","pret":-0.0605,"close":29.66}
{"ticker":"HDS","date":"2015-12-10","pret":0.00581,"close":30.02}
{"ticker":"HDS","date":"2015-12-11","pret":0.00476,"close":29.6}
{"ticker":"HDS","date":"2015-12-14","pret":0,"close":29.15}
{"ticker":"HDS","date":"2015-12-15","pret":-0.00408,"close":29.41}
{"ticker":"HDS","date":"2015-12-16","pret":0.01084,"close":30}
{"ticker":"HDS","date":"2015-12-17"}
{"ticker":"HDS","date":"2015-12-18","pret":-0.0211,"close":29.04}
{"ticker":"HDS","date":"2015-12-21","pret":0.00309,"close":28.84}
{"ticker":"HDS","date":"2015-12-22","pret":-0.00757,"close":29.5}
{"ticker":"HDS","date":"2015-12-23","pret":0.02491,"close":30.25}
{"ticker":"HDS","date":"2015-12-24","pret":0.01969,"close":30.37}
{"ticker":"HDS","date":"2015-12-28","pret":-0.0053,"close":30.17}
{"ticker":"HDS","date":"2015-12-29","pret":0.01255,"close":30.5}
{"ticker":"HDS","date":"2015-12-30","pret":-0.00658,"close":30.12}
{"ticker":"HDS","date":"2015-12-31","pret":-0.00996,"close":30.03}
{"ticker":"HDS","date":"2016-01-04","pret":-0.01648,"close":30.48}
{"ticker":"HDS","date":"2016-01-05","pret":0.03171,"close":29.29}
{"ticker":"HE","date":"2015-01-02","pret":-0.02064,"close":33.61}
{"ticker":"HE","date":"2015-01-05","pret":-0.00209,"close":33.37}
{"ticker":"HE","date":"2015-01-06","pret":-0.00509,"close":33.25}
{"ticker":"HE","date":"2015-01-07","pret":-0.0018,"close":33.79}
{"ticker":"HE","date":"2015-01-08","pret":0.00898,"close":33.55}
{"ticker":"HE","date":"2015-01-09","pret":0.00268,"close":33.48}
{"ticker":"HE","date":"2015-01-12","pret":-0.00298,"close":33.64}
{"ticker":"HE","date":"2015-01-13","pret":0.00476,"close":33.77}
{"ticker":"HE","date":"2015-01-14","pret":-0.00327,"close":33.85}
{"ticker":"HE","date":"2015-01-15","pret":0.00327,"close":33.7}
{"ticker":"HE","date":"2015-01-16","pret":-0.00089,"close":34.11}
{"ticker":"HE","date":"2015-01-20","pret":0.01151,"close":34.14}
{"ticker":"HE","date":"2015-01-21","pret":-0.00029,"close":34.34}
{"ticker":"HE","date":"2015-01-22","pret":0.00848,"close":34.35}
{"ticker":"HE","date":"2015-01-23","pret":-0.00175,"close":34.09}
{"ticker":"HE","date":"2015-01-26","pret":-0.00761,"close":34.13}
{"ticker":"HE","date":"2015-01-27","pret":-0.00088,"close":34.32}
{"ticker":"HE","date":"2015-01-28","pret":0.00937,"close":34.08}
{"ticker":"HE","date":"2015-01-29","pret":-0.00643,"close":34.83}
{"ticker":"HE","date":"2015-01-30","pret":0.01802,"close":34.3}
{"ticker":"HE","date":"2015-02-02","pret":-0.01509,"close":34.32}
{"ticker":"HE","date":"2015-02-03","pret":0.00263,"close":34.63}
{"ticker":"HE","date":"2015-02-04","pret":0.00466,"close":34.41}
{"ticker":"HE","date":"2015-02-05","pret":-0.00058,"close":34.49}
{"ticker":"HE","date":"2015-02-06","pret":-0.00087,"close":33.74}
{"ticker":"HE","date":"2015-02-09","pret":-0.02264,"close":33.36}
{"ticker":"HE","date":"2015-02-10","pret":-0.00926,"close":33.86}
{"ticker":"HE","date":"2015-02-11","pret":0.00985,"close":33.24}
{"ticker":"HE","date":"2015-02-12","pret":-0.00716,"close":33.36}
{"ticker":"HE","date":"2015-02-13","pret":-0.0054,"close":33.14}
{"ticker":"HE","date":"2015-02-17","pret":-0.00271,"close":33.1}
{"ticker":"HE","date":"2015-02-18","pret":-0.00757,"close":33.8}
{"ticker":"HE","date":"2015-02-19","pret":0.02759,"close":33.66}
{"ticker":"HE","date":"2015-02-20","pret":-0.014,"close":33.31}
{"ticker":"HE","date":"2015-02-23","pret":-0.0027,"close":33.31}
{"ticker":"HE","date":"2015-02-24","pret":0.0012,"close":33.77}
{"ticker":"HE","date":"2015-02-25","pret":0.01372,"close":33.34}
{"ticker":"HE","date":"2015-02-26","pret":-0.00923,"close":33.22}
{"ticker":"HE","date":"2015-02-27","pret":-0.00811,"close":33.05}
{"ticker":"HE","date":"2015-03-02","pret":-0.00514,"close":32.6}
{"ticker":"HE","date":"2015-03-03","pret":-0.01527,"close":32.63}
{"ticker":"HE","date":"2015-03-04","pret":-0.00031,"close":32.54}
{"ticker":"HE","date":"2015-03-05","pret":0.00246,"close":32.83}
{"ticker":"HE","date":"2015-03-06","pret":-0.00154,"close":31.85}
{"ticker":"HE","date":"2015-03-09","pret":-0.01831,"close":32.01}
{"ticker":"HE","date":"2015-03-10","pret":0.00344,"close":31.99}
{"ticker":"HE","date":"2015-03-11","pret":0.00062,"close":32.01}
{"ticker":"HE","date":"2015-03-12","pret":0.00094,"close":32.53}
{"ticker":"HE","date":"2015-03-13","pret":0.00992,"close":32.16}
{"ticker":"HE","date":"2015-03-16","pret":-0.00619,"close":32.75}
{"ticker":"HE","date":"2015-03-17","pret":0.01479,"close":32.92}
{"ticker":"HE","date":"2015-03-18","pret":0.00488,"close":33.57}
{"ticker":"HE","date":"2015-03-19","pret":0.01959,"close":32.92}
{"ticker":"HE","date":"2015-03-20","pret":-0.01383,"close":32.93}
{"ticker":"HE","date":"2015-03-23","pret":-0.00425,"close":33.03}
{"ticker":"HE","date":"2015-03-24","pret":0.00122,"close":32.79}
{"ticker":"HE","date":"2015-03-25","pret":-0.00487,"close":32.33}
{"ticker":"HE","date":"2015-03-26","pret":-0.01816,"close":32.14}
{"ticker":"HE","date":"2015-03-27","pret":-0.00187,"close":32.34}
{"ticker":"HE","date":"2015-03-30","pret":0.01299,"close":32.33}
{"ticker":"HE","date":"2015-03-31","pret":-0.00957,"close":32.12}
{"ticker":"HE","date":"2015-04-01","pret":-0.00685,"close":32.02}
{"ticker":"HE","date":"2015-04-02","pret":-0.0025,"close":31.93}
{"ticker":"HE","date":"2015-04-06","pret":0.00156,"close":32}
{"ticker":"HE","date":"2015-04-07","pret":-0.00062,"close":31.67}
{"ticker":"HE","date":"2015-04-08","pret":-0.00943,"close":31.62}
{"ticker":"HE","date":"2015-04-09","pret":-0.00443,"close":31.42}
{"ticker":"HE","date":"2015-04-10","pret":-0.00127,"close":31.74}
{"ticker":"HE","date":"2015-04-13","pret":0.00791,"close":31.51}
{"ticker":"HE","date":"2015-04-14","pret":-0.00727,"close":31.75}
{"ticker":"HE","date":"2015-04-15","pret":0.00759,"close":31.73}
{"ticker":"HE","date":"2015-04-16","pret":-0.00316,"close":31.88}
{"ticker":"HE","date":"2015-04-17","pret":0.00252,"close":31.58}
{"ticker":"HE","date":"2015-04-20","pret":-0.00347,"close":31.96}
{"ticker":"HE","date":"2015-04-21","pret":0.01038,"close":31.63}
{"ticker":"HE","date":"2015-04-22","pret":-0.01038,"close":31.8}
{"ticker":"HE","date":"2015-04-23","pret":0.00725,"close":32.22}
{"ticker":"HE","date":"2015-04-24","pret":0.01434,"close":32.36}
{"ticker":"HE","date":"2015-04-27","pret":0.00278,"close":32.08}
{"ticker":"HE","date":"2015-04-28","pret":-0.01148,"close":32.51}
{"ticker":"HE","date":"2015-04-29","pret":0.00839,"close":32.26}
{"ticker":"HE","date":"2015-04-30","pret":-0.01434,"close":31.3}
{"ticker":"HE","date":"2015-05-01","pret":-0.01583,"close":31.44}
{"ticker":"HE","date":"2015-05-04","pret":0.00287,"close":31.62}
{"ticker":"HE","date":"2015-05-05","pret":0.00222,"close":31.19}
{"ticker":"HE","date":"2015-05-06","pret":-0.00957,"close":31.1}
{"ticker":"HE","date":"2015-05-07","pret":-0.00192,"close":30.67}
{"ticker":"HE","date":"2015-05-08","pret":-0.00612,"close":30.87}
{"ticker":"HE","date":"2015-05-11","pret":-0.00421,"close":30.66}
{"ticker":"HE","date":"2015-05-12","pret":-0.01175,"close":30.85}
{"ticker":"HE","date":"2015-05-13","pret":0.01466,"close":30.59}
{"ticker":"HE","date":"2015-05-14","pret":-0.00747,"close":30.92}
{"ticker":"HE","date":"2015-05-15","pret":0.00973,"close":31.13}
{"ticker":"HE","date":"2015-05-18","pret":0.00129,"close":31.25}
{"ticker":"HE","date":"2015-05-19","pret":0.00258,"close":31.26}
{"ticker":"HE","date":"2015-05-20","pret":-0.00193,"close":31}
{"ticker":"HE","date":"2015-05-21","pret":-0.00129,"close":30.93}
{"ticker":"HE","date":"2015-05-22","pret":-0.00485,"close":30.88}
{"ticker":"HE","date":"2015-05-26","pret":-0.00357,"close":30.59}
{"ticker":"HE","date":"2015-05-27","pret":-0.00261,"close":30.89}
{"ticker":"HE","date":"2015-05-28","pret":0.00553,"close":30.91}
{"ticker":"HE","date":"2015-05-29","pret":0.00162,"close":30.54}
{"ticker":"HE","date":"2015-06-01","pret":-0.01009,"close":30.82}
{"ticker":"HE","date":"2015-06-02","pret":0.00294,"close":30.88}
{"ticker":"HE","date":"2015-06-03","pret":0.00585,"close":30.8}
{"ticker":"HE","date":"2015-06-04","pret":-0.00455,"close":30.67}
{"ticker":"HE","date":"2015-06-05","pret":-0.00522,"close":30.9}
{"ticker":"HE","date":"2015-06-08","pret":0.01075,"close":30.67}
{"ticker":"HE","date":"2015-06-09","pret":-0.00748,"close":30.48}
{"ticker":"HE","date":"2015-06-10","pret":0.00261,"close":30.32}
{"ticker":"HE","date":"2015-06-11","pret":-0.00686,"close":30.81}
{"ticker":"HE","date":"2015-06-12","pret":0.00621,"close":30.47}
{"ticker":"HE","date":"2015-06-15","pret":-0.01048,"close":30.32}
{"ticker":"HE","date":"2015-06-16","pret":-0.00528,"close":30.43}
{"ticker":"HE","date":"2015-06-17","pret":0.00725,"close":30.57}
{"ticker":"HE","date":"2015-06-18","pret":0.00655,"close":30.95}
{"ticker":"HE","date":"2015-06-19","pret":0.01136,"close":30.92}
{"ticker":"HE","date":"2015-06-22","pret":0.00032,"close":30.72}
{"ticker":"HE","date":"2015-06-23","pret":-0.01005,"close":30.33}
{"ticker":"HE","date":"2015-06-24","pret":-0.01246,"close":30.1}
{"ticker":"HE","date":"2015-06-25","pret":-0.00463,"close":29.78}
{"ticker":"HE","date":"2015-06-26","pret":-0.01268,"close":30.03}
{"ticker":"HE","date":"2015-06-29","pret":0.00636,"close":29.7}
{"ticker":"HE","date":"2015-06-30","pret":-0.00602,"close":29.73}
{"ticker":"HE","date":"2015-07-01","pret":0.00168,"close":29.8}
{"ticker":"HE","date":"2015-07-02","pret":0.00234,"close":30.16}
{"ticker":"HE","date":"2015-07-06","pret":0.00699,"close":30.2}
{"ticker":"HE","date":"2015-07-07","pret":0.00563,"close":30.81}
{"ticker":"HE","date":"2015-07-08","pret":0.01279,"close":30.69}
{"ticker":"HE","date":"2015-07-09","pret":0.00195,"close":30.36}
{"ticker":"HE","date":"2015-07-10","pret":-0.01013,"close":30.45}
{"ticker":"HE","date":"2015-07-13","pret":0.00197,"close":30.75}
{"ticker":"HE","date":"2015-07-14","pret":0.00654,"close":30.71}
{"ticker":"HE","date":"2015-07-15","pret":-0.00065,"close":30.86}
{"ticker":"HE","date":"2015-07-16","pret":0.00876,"close":31.18}
{"ticker":"HE","date":"2015-07-17","pret":0.00612,"close":30.95}
{"ticker":"HE","date":"2015-07-20","pret":-0.00547,"close":30.91}
{"ticker":"HE","date":"2015-07-21","pret":-0.00162,"close":29.88}
{"ticker":"HE","date":"2015-07-22","pret":-0.03689,"close":28.8}
{"ticker":"HE","date":"2015-07-23","pret":-0.03657,"close":29.05}
{"ticker":"HE","date":"2015-07-24","pret":0.00901,"close":28.8}
{"ticker":"HE","date":"2015-07-27","pret":-0.00901,"close":29.06}
{"ticker":"HE","date":"2015-07-28","pret":0.01245,"close":29.47}
{"ticker":"HE","date":"2015-07-29","pret":0.01094,"close":29.68}
{"ticker":"HE","date":"2015-07-30","pret":0.00576,"close":29.8}
{"ticker":"HE","date":"2015-07-31","pret":0.01343,"close":29.95}
{"ticker":"HE","date":"2015-08-03","pret":0.00167,"close":30.22}
{"ticker":"HE","date":"2015-08-04","pret":0.00332,"close":30.19}
{"ticker":"HE","date":"2015-08-05","pret":0.00629,"close":30.72}
{"ticker":"HE","date":"2015-08-06","pret":0.01278,"close":30.85}
{"ticker":"HE","date":"2015-08-07","pret":0.0026,"close":30.99}
{"ticker":"HE","date":"2015-08-10","pret":0.01355,"close":30.74}
{"ticker":"HE","date":"2015-08-11","pret":-0.01843,"close":30.62}
{"ticker":"HE","date":"2015-08-12","pret":-0.00458,"close":30.84}
{"ticker":"HE","date":"2015-08-13","pret":0.00849,"close":31.14}
{"ticker":"HE","date":"2015-08-14","pret":0.0081,"close":30.6}
{"ticker":"HE","date":"2015-08-17","pret":-0.01331,"close":30.87}
{"ticker":"HE","date":"2015-08-18","pret":0.00489,"close":30.63}
{"ticker":"HE","date":"2015-08-19","pret":-0.01046,"close":30.51}
{"ticker":"HE","date":"2015-08-20","pret":-0.01423,"close":29.91}
{"ticker":"HE","date":"2015-08-21","pret":-0.01039,"close":29.56}
{"ticker":"HE","date":"2015-08-24","pret":-0.03461,"close":28.91}
{"ticker":"HE","date":"2015-08-25","pret":0.02173,"close":28.6}
{"ticker":"HE","date":"2015-08-26","pret":-0.01029,"close":29}
{"ticker":"HE","date":"2015-08-27","pret":0.00413,"close":28.92}
{"ticker":"HE","date":"2015-08-28","pret":-0.01035,"close":28.69}
{"ticker":"HE","date":"2015-08-31","pret":-0.00941,"close":28.27}
{"ticker":"HE","date":"2015-09-01","pret":-0.02052,"close":27.31}
{"ticker":"HE","date":"2015-09-02","pret":-0.01658,"close":27.3}
{"ticker":"HE","date":"2015-09-03","pret":-0.0062,"close":27.25}
{"ticker":"HE","date":"2015-09-04","pret":-0.00808,"close":27.23}
{"ticker":"HE","date":"2015-09-08","pret":0.0099,"close":27.79}
{"ticker":"HE","date":"2015-09-09","pret":0.02166,"close":27.88}
{"ticker":"HE","date":"2015-09-10","pret":-0.00537,"close":27.49}
{"ticker":"HE","date":"2015-09-11","pret":-0.01739,"close":27.66}
{"ticker":"HE","date":"2015-09-14","pret":0.01162,"close":27.43}
{"ticker":"HE","date":"2015-09-15","pret":-0.00834,"close":27.8}
{"ticker":"HE","date":"2015-09-16","pret":0.01482,"close":28.19}
{"ticker":"HE","date":"2015-09-17","pret":0.00893,"close":28.32}
{"ticker":"HE","date":"2015-09-18","pret":-0.00214,"close":27.59}
{"ticker":"HE","date":"2015-09-21","pret":-0.01364,"close":27.69}
{"ticker":"HE","date":"2015-09-22","pret":-0.00652,"close":27.62}
{"ticker":"HE","date":"2015-09-23","pret":0.00616,"close":27.75}
{"ticker":"HE","date":"2015-09-24","pret":-0.00362,"close":27.66}
{"ticker":"HE","date":"2015-09-25","pret":0.00687,"close":28.25}
{"ticker":"HE","date":"2015-09-28","pret":0.01431,"close":28.35}
{"ticker":"HE","date":"2015-09-29","pret":0.00849,"close":28.55}
{"ticker":"HE","date":"2015-09-30","pret":0.00981,"close":28.69}
{"ticker":"HE","date":"2015-10-01","pret":0,"close":28.15}
{"ticker":"HE","date":"2015-10-02","pret":-0.01652,"close":28.59}
{"ticker":"HE","date":"2015-10-05","pret":0.01757,"close":29.26}
{"ticker":"HE","date":"2015-10-06","pret":0.0159,"close":29.04}
{"ticker":"HE","date":"2015-10-07","pret":-0.00275,"close":29.51}
{"ticker":"HE","date":"2015-10-08","pret":0.01434,"close":29.7}
{"ticker":"HE","date":"2015-10-09","pret":0.00743,"close":29.72}
{"ticker":"HE","date":"2015-10-12","pret":-0.00034,"close":29.75}
{"ticker":"HE","date":"2015-10-13","pret":-0.00067,"close":29.59}
{"ticker":"HE","date":"2015-10-14","pret":-0.00236,"close":29.32}
{"ticker":"HE","date":"2015-10-15","pret":-0.00643,"close":29.67}
{"ticker":"HE","date":"2015-10-16","pret":0.0098,"close":29.63}
{"ticker":"HE","date":"2015-10-19","pret":-0.00675,"close":29.64}
{"ticker":"HE","date":"2015-10-20","pret":-0.00034,"close":29.58}
{"ticker":"HE","date":"2015-10-21","pret":0.00237,"close":29.24}
{"ticker":"HE","date":"2015-10-22","pret":-0.00814,"close":29.52}
{"ticker":"HE","date":"2015-10-23","pret":0.00578,"close":29.26}
{"ticker":"HE","date":"2015-10-26","pret":-0.00782,"close":29.05}
{"ticker":"HE","date":"2015-10-27","pret":-0.01271,"close":29.04}
{"ticker":"HE","date":"2015-10-28","pret":0.00448,"close":29.4}
{"ticker":"HE","date":"2015-10-29","pret":0.00549,"close":29.07}
{"ticker":"HE","date":"2015-10-30","pret":0.0058,"close":29.26}
{"ticker":"HE","date":"2015-11-02","pret":-0.00409,"close":29.12}
{"ticker":"HE","date":"2015-11-03","pret":-0.00755,"close":29.27}
{"ticker":"HE","date":"2015-11-04","pret":0.00789,"close":29.3}
{"ticker":"HE","date":"2015-11-05","pret":0.00034,"close":29.27}
{"ticker":"HE","date":"2015-11-06","pret":-0.027,"close":28.24}
{"ticker":"HE","date":"2015-11-09","pret":-0.01271,"close":28.13}
{"ticker":"HE","date":"2015-11-10","pret":-0.00178,"close":28.59}
{"ticker":"HE","date":"2015-11-11","pret":0.02079,"close":28.92}
{"ticker":"HE","date":"2015-11-12","pret":0.00383,"close":28.8}
{"ticker":"HE","date":"2015-11-13","pret":0.00243,"close":28.84}
{"ticker":"HE","date":"2015-11-16","pret":-0.00243,"close":29.12}
{"ticker":"HE","date":"2015-11-17","pret":0.01002,"close":28.59}
{"ticker":"HE","date":"2015-11-18","pret":-0.01874,"close":28.72}
{"ticker":"HE","date":"2015-11-19","pret":-0.00281,"close":28.25}
{"ticker":"HE","date":"2015-11-20","pret":-0.02059,"close":28.31}
{"ticker":"HE","date":"2015-11-23","pret":0.01424,"close":28.4}
{"ticker":"HE","date":"2015-11-24","pret":-0.00212,"close":28.16}
{"ticker":"HE","date":"2015-11-25","pret":-0.00213,"close":27.92}
{"ticker":"HE","date":"2015-11-26"}
{"ticker":"HE","date":"2015-11-27","pret":-0.00892,"close":28.4}
{"ticker":"HE","date":"2015-11-30","pret":0.01705,"close":28.58}
{"ticker":"HE","date":"2015-12-01","pret":0.01121,"close":28.72}
{"ticker":"HE","date":"2015-12-02","pret":-0.00174,"close":28.12}
{"ticker":"HE","date":"2015-12-03","pret":-0.01902,"close":27.77}
{"ticker":"HE","date":"2015-12-04","pret":-0.01037,"close":28.1}
{"ticker":"HE","date":"2015-12-07","pret":0.00966,"close":28.49}
{"ticker":"HE","date":"2015-12-08","pret":0.00886,"close":28.4}
{"ticker":"HE","date":"2015-12-09","pret":0.0007,"close":28.49}
{"ticker":"HE","date":"2015-12-10","pret":0.00807,"close":28.43}
{"ticker":"HE","date":"2015-12-11","pret":-0.00948,"close":28.02}
{"ticker":"HE","date":"2015-12-14","pret":-0.01065,"close":27.89}
{"ticker":"HE","date":"2015-12-15","pret":0.00249,"close":28.31}
{"ticker":"HE","date":"2015-12-16","pret":0.01062,"close":29.11}
{"ticker":"HE","date":"2015-12-17"}
{"ticker":"HE","date":"2015-12-18","pret":0.01814,"close":28.48}
{"ticker":"HE","date":"2015-12-21","pret":-0.00903,"close":28.37}
{"ticker":"HE","date":"2015-12-22","pret":-0.00876,"close":28.39}
{"ticker":"HE","date":"2015-12-23","pret":0.00246,"close":28.51}
{"ticker":"HE","date":"2015-12-24","pret":0.00105,"close":28.64}
{"ticker":"HE","date":"2015-12-28","pret":0.0007,"close":28.78}
{"ticker":"HE","date":"2015-12-29","pret":0.00942,"close":29.09}
{"ticker":"HE","date":"2015-12-30","pret":0.00623,"close":29.16}
{"ticker":"HE","date":"2015-12-31","pret":0.00241,"close":28.95}
{"ticker":"HE","date":"2016-01-04","pret":-0.00138,"close":28.85}
{"ticker":"HE","date":"2016-01-05","pret":-0.00518,"close":28.78}
{"ticker":"HEES","date":"2015-01-02","pret":-0.00948,"close":27.92}
{"ticker":"HEES","date":"2015-01-05","pret":-0.02247,"close":24.73}
{"ticker":"HEES","date":"2015-01-06","pret":-0.10528,"close":22.61}
{"ticker":"HEES","date":"2015-01-07","pret":-0.09055,"close":22.19}
{"ticker":"HEES","date":"2015-01-08","pret":-0.01236,"close":22.39}
{"ticker":"HEES","date":"2015-01-09","pret":-0.0049,"close":21.5}
{"ticker":"HEES","date":"2015-01-12","pret":-0.04474,"close":20.82}
{"ticker":"HEES","date":"2015-01-13","pret":-0.0198,"close":20.64}
{"ticker":"HEES","date":"2015-01-14","pret":-0.03785,"close":20.74}
{"ticker":"HEES","date":"2015-01-15","pret":0.0302,"close":20.4}
{"ticker":"HEES","date":"2015-01-16","pret":-0.02232,"close":20.17}
{"ticker":"HEES","date":"2015-01-20","pret":-0.01334,"close":20.27}
{"ticker":"HEES","date":"2015-01-21","pret":-0.03852,"close":19.82}
{"ticker":"HEES","date":"2015-01-22","pret":0.03504,"close":19.36}
{"ticker":"HEES","date":"2015-01-23","pret":-0.03246,"close":19.24}
{"ticker":"HEES","date":"2015-01-26","pret":-0.00828,"close":19}
{"ticker":"HEES","date":"2015-01-27","pret":-0.01203,"close":18.52}
{"ticker":"HEES","date":"2015-01-28","pret":-0.02342,"close":18.01}
{"ticker":"HEES","date":"2015-01-29","pret":-0.02785,"close":18}
{"ticker":"HEES","date":"2015-01-30","pret":-0.01394,"close":17.54}
{"ticker":"HEES","date":"2015-02-02","pret":-0.01072,"close":18.89}
{"ticker":"HEES","date":"2015-02-03","pret":0.07751,"close":20.04}
{"ticker":"HEES","date":"2015-02-04","pret":0.04769,"close":19.49}
{"ticker":"HEES","date":"2015-02-05","pret":-0.01615,"close":20.85}
{"ticker":"HEES","date":"2015-02-06","pret":0.06358,"close":22.1}
{"ticker":"HEES","date":"2015-02-09","pret":0.0521,"close":22.99}
{"ticker":"HEES","date":"2015-02-10","pret":0.04866,"close":21.73}
{"ticker":"HEES","date":"2015-02-11","pret":-0.07252,"close":22.04}
{"ticker":"HEES","date":"2015-02-12","pret":0.03602,"close":22.17}
{"ticker":"HEES","date":"2015-02-13","pret":-0.00134,"close":22.94}
{"ticker":"HEES","date":"2015-02-17","pret":0.02873,"close":24.15}
{"ticker":"HEES","date":"2015-02-18","pret":0.04265,"close":23.27}
{"ticker":"HEES","date":"2015-02-19","pret":-0.0383,"close":23.08}
{"ticker":"HEES","date":"2015-02-20","pret":-0.0074,"close":22.2}
{"ticker":"HEES","date":"2015-02-23","pret":-0.03786,"close":22.22}
{"ticker":"HEES","date":"2015-02-24","pret":0.01353,"close":23.5}
{"ticker":"HEES","date":"2015-02-25","pret":0.0532,"close":23.51}
{"ticker":"HEES","date":"2015-02-26","pret":0.11158,"close":26.9}
{"ticker":"HEES","date":"2015-02-27","pret":0.01283,"close":24.48}
{"ticker":"HEES","date":"2015-03-02","pret":-0.08732,"close":24.06}
{"ticker":"HEES","date":"2015-03-03","pret":-0.01484,"close":25}
{"ticker":"HEES","date":"2015-03-04","pret":0.03949,"close":25.15}
{"ticker":"HEES","date":"2015-03-05","pret":0.00597,"close":24.97}
{"ticker":"HEES","date":"2015-03-06","pret":-0.01842,"close":24.87}
{"ticker":"HEES","date":"2015-03-09","pret":0.01245,"close":24.75}
{"ticker":"HEES","date":"2015-03-10","pret":-0.0222,"close":22.91}
{"ticker":"HEES","date":"2015-03-11","pret":-0.06057,"close":22.91}
{"ticker":"HEES","date":"2015-03-12","pret":0.00605,"close":23.81}
{"ticker":"HEES","date":"2015-03-13","pret":0.01752,"close":23.38}
{"ticker":"HEES","date":"2015-03-16","pret":-0.00893,"close":23.64}
{"ticker":"HEES","date":"2015-03-17","pret":0.00341,"close":23.67}
{"ticker":"HEES","date":"2015-03-18","pret":0.00128,"close":24.14}
{"ticker":"HEES","date":"2015-03-19","pret":0.01562,"close":23.03}
{"ticker":"HEES","date":"2015-03-20","pret":-0.02803,"close":23.87}
{"ticker":"HEES","date":"2015-03-23","pret":0.02761,"close":24.62}
{"ticker":"HEES","date":"2015-03-24","pret":0.03053,"close":24.7}
{"ticker":"HEES","date":"2015-03-25","pret":0.01412,"close":24.48}
{"ticker":"HEES","date":"2015-03-26","pret":-0.01534,"close":24.41}
{"ticker":"HEES","date":"2015-03-27","pret":-0.01269,"close":24.04}
{"ticker":"HEES","date":"2015-03-30","pret":-0.00578,"close":24.54}
{"ticker":"HEES","date":"2015-03-31","pret":0.01644,"close":24.99}
{"ticker":"HEES","date":"2015-04-01","pret":0.01417,"close":25.2}
{"ticker":"HEES","date":"2015-04-02","pret":0.00681,"close":25.42}
{"ticker":"HEES","date":"2015-04-06","pret":0.00676,"close":26.37}
{"ticker":"HEES","date":"2015-04-07","pret":0.04231,"close":25.68}
{"ticker":"HEES","date":"2015-04-08","pret":-0.0219,"close":24.67}
{"ticker":"HEES","date":"2015-04-09","pret":-0.04611,"close":25.22}
{"ticker":"HEES","date":"2015-04-10","pret":0.02966,"close":25.06}
{"ticker":"HEES","date":"2015-04-13","pret":-0.00912,"close":25.63}
{"ticker":"HEES","date":"2015-04-14","pret":0.02246,"close":26.49}
{"ticker":"HEES","date":"2015-04-15","pret":0.0401,"close":27.92}
{"ticker":"HEES","date":"2015-04-16","pret":0.04144,"close":27.19}
{"ticker":"HEES","date":"2015-04-17","pret":-0.03584,"close":27.08}
{"ticker":"HEES","date":"2015-04-20","pret":0.01552,"close":27.73}
{"ticker":"HEES","date":"2015-04-21","pret":0.02211,"close":26.8}
{"ticker":"HEES","date":"2015-04-22","pret":-0.05112,"close":24.98}
{"ticker":"HEES","date":"2015-04-23","pret":-0.04951,"close":25.58}
{"ticker":"HEES","date":"2015-04-24","pret":0.01652,"close":24.49}
{"ticker":"HEES","date":"2015-04-27","pret":-0.03938,"close":24.4}
{"ticker":"HEES","date":"2015-04-28","pret":-0.01307,"close":24.53}
{"ticker":"HEES","date":"2015-04-29","pret":0.00574,"close":24.18}
{"ticker":"HEES","date":"2015-04-30","pret":-0.03875,"close":24.72}
{"ticker":"HEES","date":"2015-05-01","pret":0.05456,"close":24.9}
{"ticker":"HEES","date":"2015-05-04","pret":0,"close":24.23}
{"ticker":"HEES","date":"2015-05-05","pret":-0.02484,"close":24.47}
{"ticker":"HEES","date":"2015-05-06","pret":0.01717,"close":24.52}
{"ticker":"HEES","date":"2015-05-07","pret":-0.00937,"close":25.1}
{"ticker":"HEES","date":"2015-05-08","pret":0.04089,"close":25.49}
{"ticker":"HEES","date":"2015-05-11","pret":0.00314,"close":25.99}
{"ticker":"HEES","date":"2015-05-12","pret":0.01438,"close":25.58}
{"ticker":"HEES","date":"2015-05-13","pret":-0.00619,"close":25.55}
{"ticker":"HEES","date":"2015-05-14","pret":-0.00117,"close":24.95}
{"ticker":"HEES","date":"2015-05-15","pret":-0.03441,"close":24.81}
{"ticker":"HEES","date":"2015-05-18","pret":-0.00322,"close":25}
{"ticker":"HEES","date":"2015-05-19","pret":0.00081,"close":24.19}
{"ticker":"HEES","date":"2015-05-20","pret":-0.01996,"close":24.83}
{"ticker":"HEES","date":"2015-05-21","pret":0.02439,"close":25.47}
{"ticker":"HEES","date":"2015-05-22","pret":0.01633,"close":24.56}
{"ticker":"HEES","date":"2015-05-26","pret":-0.04692,"close":23.78}
{"ticker":"HEES","date":"2015-05-27","pret":-0.01586,"close":23.45}
{"ticker":"HEES","date":"2015-05-28","pret":-0.01355,"close":22.78}
{"ticker":"HEES","date":"2015-05-29","pret":-0.03692,"close":21.83}
{"ticker":"HEES","date":"2015-06-01","pret":-0.03375,"close":22.16}
{"ticker":"HEES","date":"2015-06-02","pret":0.01409,"close":21.92}
{"ticker":"HEES","date":"2015-06-03","pret":-0.0077,"close":21.91}
{"ticker":"HEES","date":"2015-06-04","pret":-0.01143,"close":22.72}
{"ticker":"HEES","date":"2015-06-05","pret":0.04409,"close":22.82}
{"ticker":"HEES","date":"2015-06-08","pret":0.00571,"close":22.34}
{"ticker":"HEES","date":"2015-06-09","pret":-0.01989,"close":21.94}
{"ticker":"HEES","date":"2015-06-10","pret":-0.01122,"close":22.14}
{"ticker":"HEES","date":"2015-06-11","pret":-0.00316,"close":21.79}
{"ticker":"HEES","date":"2015-06-12","pret":-0.01644,"close":22.33}
{"ticker":"HEES","date":"2015-06-15","pret":0.01462,"close":22.2}
{"ticker":"HEES","date":"2015-06-16","pret":0.00272,"close":21.57}
{"ticker":"HEES","date":"2015-06-17","pret":-0.01781,"close":21.41}
{"ticker":"HEES","date":"2015-06-18","pret":-0.00833,"close":21.26}
{"ticker":"HEES","date":"2015-06-19","pret":-0.01734,"close":21.75}
{"ticker":"HEES","date":"2015-06-22","pret":0.03026,"close":21.62}
{"ticker":"HEES","date":"2015-06-23","pret":-0.00736,"close":21.84}
{"ticker":"HEES","date":"2015-06-24","pret":0.00599,"close":21.65}
{"ticker":"HEES","date":"2015-06-25","pret":0.00138,"close":21.01}
{"ticker":"HEES","date":"2015-06-26","pret":-0.03785,"close":21.05}
{"ticker":"HEES","date":"2015-06-29","pret":-0.01005,"close":20.01}
{"ticker":"HEES","date":"2015-06-30","pret":-0.03176,"close":19.97}
{"ticker":"HEES","date":"2015-07-01","pret":-0.03229,"close":18.63}
{"ticker":"HEES","date":"2015-07-02","pret":-0.04082,"close":18.56}
{"ticker":"HEES","date":"2015-07-06","pret":-0.01996,"close":17.75}
{"ticker":"HEES","date":"2015-07-07","pret":-0.04116,"close":17.53}
{"ticker":"HEES","date":"2015-07-08","pret":-0.00913,"close":16.77}
{"ticker":"HEES","date":"2015-07-09","pret":-0.01851,"close":17.54}
{"ticker":"HEES","date":"2015-07-10","pret":0.04509,"close":17.8}
{"ticker":"HEES","date":"2015-07-13","pret":-0.00504,"close":18.21}
{"ticker":"HEES","date":"2015-07-14","pret":0.01392,"close":17.62}
{"ticker":"HEES","date":"2015-07-15","pret":-0.03032,"close":17.06}
{"ticker":"HEES","date":"2015-07-16","pret":-0.01899,"close":17.39}
{"ticker":"HEES","date":"2015-07-17","pret":0.00637,"close":17.05}
{"ticker":"HEES","date":"2015-07-20","pret":-0.01865,"close":16.4}
{"ticker":"HEES","date":"2015-07-21","pret":-0.02743,"close":16.03}
{"ticker":"HEES","date":"2015-07-22","pret":-0.03946,"close":16.59}
{"ticker":"HEES","date":"2015-07-23","pret":0.0156,"close":14.78}
{"ticker":"HEES","date":"2015-07-24","pret":-0.10639,"close":14.21}
{"ticker":"HEES","date":"2015-07-27","pret":-0.0329,"close":13.82}
{"ticker":"HEES","date":"2015-07-28","pret":0,"close":13.92}
{"ticker":"HEES","date":"2015-07-29","pret":-0.00571,"close":14.21}
{"ticker":"HEES","date":"2015-07-30","pret":0.07114,"close":17.56}
{"ticker":"HEES","date":"2015-07-31","pret":0.16269,"close":17.94}
{"ticker":"HEES","date":"2015-08-03","pret":0.01964,"close":16.86}
{"ticker":"HEES","date":"2015-08-04","pret":-0.05716,"close":17.08}
{"ticker":"HEES","date":"2015-08-05","pret":0.00762,"close":16.32}
{"ticker":"HEES","date":"2015-08-06","pret":-0.05274,"close":16.83}
{"ticker":"HEES","date":"2015-08-07","pret":0.03507,"close":16.99}
{"ticker":"HEES","date":"2015-08-10","pret":0.01123,"close":17.95}
{"ticker":"HEES","date":"2015-08-11","pret":0.04593,"close":17.55}
{"ticker":"HEES","date":"2015-08-12","pret":-0.025,"close":17.86}
{"ticker":"HEES","date":"2015-08-13","pret":0.01768,"close":17.23}
{"ticker":"HEES","date":"2015-08-14","pret":-0.02403,"close":17.38}
{"ticker":"HEES","date":"2015-08-17","pret":0.0052,"close":17.3}
{"ticker":"HEES","date":"2015-08-18","pret":-0.01392,"close":17.11}
{"ticker":"HEES","date":"2015-08-19","pret":-0.01057,"close":16.96}
{"ticker":"HEES","date":"2015-08-20","pret":-0.02208,"close":16.34}
{"ticker":"HEES","date":"2015-08-21","pret":-0.02629,"close":16.51}
{"ticker":"HEES","date":"2015-08-24","pret":-0.00871,"close":15.96}
{"ticker":"HEES","date":"2015-08-25","pret":0.0476,"close":16.07}
{"ticker":"HEES","date":"2015-08-26","pret":-0.01986,"close":17.09}
{"ticker":"HEES","date":"2015-08-27","pret":0.0613,"close":18.52}
{"ticker":"HEES","date":"2015-08-28","pret":0.0701,"close":18.69}
{"ticker":"HEES","date":"2015-08-31","pret":-0.0118,"close":20.71}
{"ticker":"HEES","date":"2015-09-01","pret":0.08724,"close":18.94}
{"ticker":"HEES","date":"2015-09-02","pret":-0.04551,"close":18.7}
{"ticker":"HEES","date":"2015-09-03","pret":-0.0342,"close":18.89}
{"ticker":"HEES","date":"2015-09-04","pret":-0.00806,"close":18.77}
{"ticker":"HEES","date":"2015-09-08","pret":0.02872,"close":19.89}
{"ticker":"HEES","date":"2015-09-09","pret":0.0526,"close":20.74}
{"ticker":"HEES","date":"2015-09-10","pret":0.03086,"close":20.11}
{"ticker":"HEES","date":"2015-09-11","pret":-0.03986,"close":20.11}
{"ticker":"HEES","date":"2015-09-14","pret":0.0085,"close":19.9}
{"ticker":"HEES","date":"2015-09-15","pret":-0.01404,"close":20.26}
{"ticker":"HEES","date":"2015-09-16","pret":0.02738,"close":20.58}
{"ticker":"HEES","date":"2015-09-17","pret":0.00245,"close":19.89}
{"ticker":"HEES","date":"2015-09-18","pret":-0.04561,"close":18.94}
{"ticker":"HEES","date":"2015-09-21","pret":-0.01602,"close":19}
{"ticker":"HEES","date":"2015-09-22","pret":-0.02801,"close":18.34}
{"ticker":"HEES","date":"2015-09-23","pret":-0.01078,"close":17.25}
{"ticker":"HEES","date":"2015-09-24","pret":-0.08357,"close":16.86}
{"ticker":"HEES","date":"2015-09-25","pret":0.00176,"close":16.96}
{"ticker":"HEES","date":"2015-09-28","pret":-0.0166,"close":16.64}
{"ticker":"HEES","date":"2015-09-29","pret":0.0006,"close":16.53}
{"ticker":"HEES","date":"2015-09-30","pret":0.00179,"close":16.72}
{"ticker":"HEES","date":"2015-10-01","pret":0.00831,"close":16.34}
{"ticker":"HEES","date":"2015-10-02","pret":-0.04598,"close":16.7}
{"ticker":"HEES","date":"2015-10-05","pret":0.04953,"close":18.56}
{"ticker":"HEES","date":"2015-10-06","pret":0.09172,"close":18.54}
{"ticker":"HEES","date":"2015-10-07","pret":0.00856,"close":19.77}
{"ticker":"HEES","date":"2015-10-08","pret":0.04686,"close":20.49}
{"ticker":"HEES","date":"2015-10-09","pret":0.05058,"close":20.12}
{"ticker":"HEES","date":"2015-10-12","pret":-0.02348,"close":19.42}
{"ticker":"HEES","date":"2015-10-13","pret":-0.05338,"close":19.16}
{"ticker":"HEES","date":"2015-10-14","pret":0.00417,"close":19.24}
{"ticker":"HEES","date":"2015-10-15","pret":-0.00365,"close":18.55}
{"ticker":"HEES","date":"2015-10-16","pret":-0.03451,"close":17.79}
{"ticker":"HEES","date":"2015-10-19","pret":-0.05041,"close":17.6}
{"ticker":"HEES","date":"2015-10-20","pret":-0.00398,"close":18.4}
{"ticker":"HEES","date":"2015-10-21","pret":0.0468,"close":18.01}
{"ticker":"HEES","date":"2015-10-22","pret":-0.00491,"close":18.97}
{"ticker":"HEES","date":"2015-10-23","pret":0.04283,"close":18.5}
{"ticker":"HEES","date":"2015-10-26","pret":-0.03412,"close":17.91}
{"ticker":"HEES","date":"2015-10-27","pret":-0.04209,"close":17.04}
{"ticker":"HEES","date":"2015-10-28","pret":-0.02578,"close":18.72}
{"ticker":"HEES","date":"2015-10-29","pret":0.06461,"close":18.86}
{"ticker":"HEES","date":"2015-10-30","pret":0.02472,"close":19.31}
{"ticker":"HEES","date":"2015-11-02","pret":0.02205,"close":20.36}
{"ticker":"HEES","date":"2015-11-03","pret":0.06044,"close":20.49}
{"ticker":"HEES","date":"2015-11-04","pret":-0.00294,"close":20.19}
{"ticker":"HEES","date":"2015-11-05","pret":-0.01581,"close":20.46}
{"ticker":"HEES","date":"2015-11-06","pret":0.01139,"close":21.12}
{"ticker":"HEES","date":"2015-11-09","pret":0.03484,"close":19.73}
{"ticker":"HEES","date":"2015-11-10","pret":-0.0694,"close":18.76}
{"ticker":"HEES","date":"2015-11-11","pret":-0.04696,"close":18.79}
{"ticker":"HEES","date":"2015-11-12","pret":-0.01236,"close":18.25}
{"ticker":"HEES","date":"2015-11-13","pret":-0.01526,"close":18.84}
{"ticker":"HEES","date":"2015-11-16","pret":0.02548,"close":18.38}
{"ticker":"HEES","date":"2015-11-17","pret":-0.02219,"close":18.21}
{"ticker":"HEES","date":"2015-11-18","pret":0.00926,"close":18.8}
{"ticker":"HEES","date":"2015-11-19","pret":-0.00217,"close":18.24}
{"ticker":"HEES","date":"2015-11-20","pret":0.00434,"close":19.01}
{"ticker":"HEES","date":"2015-11-23","pret":0.01929,"close":18.38}
{"ticker":"HEES","date":"2015-11-24","pret":-0.01821,"close":19.69}
{"ticker":"HEES","date":"2015-11-25","pret":0.05572,"close":19.77}
{"ticker":"HEES","date":"2015-11-26"}
{"ticker":"HEES","date":"2015-11-27","pret":0.00255,"close":19.51}
{"ticker":"HEES","date":"2015-11-30","pret":0.00306,"close":20.01}
{"ticker":"HEES","date":"2015-12-01","pret":0.01213,"close":19.55}
{"ticker":"HEES","date":"2015-12-02","pret":-0.02183,"close":18.77}
{"ticker":"HEES","date":"2015-12-03","pret":-0.0239,"close":18.62}
{"ticker":"HEES","date":"2015-12-04","pret":-0.02772,"close":17.95}
{"ticker":"HEES","date":"2015-12-07","pret":-0.04195,"close":16.95}
{"ticker":"HEES","date":"2015-12-08","pret":-0.06461,"close":16.12}
{"ticker":"HEES","date":"2015-12-09","pret":-0.01576,"close":16.57}
{"ticker":"HEES","date":"2015-12-10","pret":0.00488,"close":16.77}
{"ticker":"HEES","date":"2015-12-11","pret":-0.00244,"close":16.24}
{"ticker":"HEES","date":"2015-12-14","pret":-0.01165,"close":16.08}
{"ticker":"HEES","date":"2015-12-15","pret":0.01408,"close":16.18}
{"ticker":"HEES","date":"2015-12-16","pret":-0.01779,"close":16.29}
{"ticker":"HEES","date":"2015-12-17"}
{"ticker":"HEES","date":"2015-12-18","pret":0.02626,"close":17.09}
{"ticker":"HEES","date":"2015-12-21","pret":0.04306,"close":16.78}
{"ticker":"HEES","date":"2015-12-22","pret":-0.02692,"close":17.3}
{"ticker":"HEES","date":"2015-12-23","pret":0.04579,"close":18.25}
{"ticker":"HEES","date":"2015-12-24","pret":0.02849,"close":18.17}
{"ticker":"HEES","date":"2015-12-28","pret":-0.01219,"close":17.47}
{"ticker":"HEES","date":"2015-12-29","pret":-0.01065,"close":17.54}
{"ticker":"HEES","date":"2015-12-30","pret":-0.01934,"close":17.5}
{"ticker":"HEES","date":"2015-12-31","pret":0.00115,"close":17.48}
{"ticker":"HEES","date":"2016-01-04","pret":-0.00115,"close":17.55}
{"ticker":"HEES","date":"2016-01-05","pret":0.0023,"close":17.25}
{"ticker":"HEI","date":"2015-01-02","pret":-0.02652,"close":58.26}
{"ticker":"HEI","date":"2015-01-05","pret":-0.04468,"close":57.78}
{"ticker":"HEI","date":"2015-01-06","pret":-0.0038,"close":57.49}
{"ticker":"HEI","date":"2015-01-07","pret":0.00397,"close":57.94}
{"ticker":"HEI","date":"2015-01-08","pret":0.00944,"close":59.07}
{"ticker":"HEI","date":"2015-01-09","pret":0.00698,"close":58.05}
{"ticker":"HEI","date":"2015-01-12","pret":-0.01263,"close":57.42}
{"ticker":"HEI","date":"2015-01-13","pret":-0.00258,"close":57.78}
{"ticker":"HEI","date":"2015-01-14","pret":-0.013,"close":57.92}
{"ticker":"HEI","date":"2015-01-15","pret":0.01523,"close":57.88}
{"ticker":"HEI","date":"2015-01-16","pret":-0.01158,"close":58.45}
{"ticker":"HEI","date":"2015-01-20","pret":0.0186,"close":58.24}
{"ticker":"HEI","date":"2015-01-21","pret":-0.00427,"close":58.93}
{"ticker":"HEI","date":"2015-01-22","pret":0.018,"close":61.96}
{"ticker":"HEI","date":"2015-01-23","pret":0.04427,"close":61.9}
{"ticker":"HEI","date":"2015-01-26","pret":-0.00776,"close":62.12}
{"ticker":"HEI","date":"2015-01-27","pret":-0.00667,"close":60.82}
{"ticker":"HEI","date":"2015-01-28","pret":0.00065,"close":59.99}
{"ticker":"HEI","date":"2015-01-29","pret":-0.02228,"close":61.81}
{"ticker":"HEI","date":"2015-01-30","pret":0.01966,"close":60.68}
{"ticker":"HEI","date":"2015-02-02","pret":-0.00164,"close":61.75}
{"ticker":"HEI","date":"2015-02-03","pret":0.01964,"close":62.85}
{"ticker":"HEI","date":"2015-02-04","pret":0.00752,"close":61.57}
{"ticker":"HEI","date":"2015-02-05","pret":-0.01624,"close":61.83}
{"ticker":"HEI","date":"2015-02-06","pret":0.00566,"close":61.88}
{"ticker":"HEI","date":"2015-02-09","pret":-0.0021,"close":61.15}
{"ticker":"HEI","date":"2015-02-10","pret":-0.00307,"close":61.06}
{"ticker":"HEI","date":"2015-02-11","pret":-0.01502,"close":61.41}
{"ticker":"HEI","date":"2015-02-12","pret":0.01874,"close":61.61}
{"ticker":"HEI","date":"2015-02-13","pret":-0.00275,"close":62.5}
{"ticker":"HEI","date":"2015-02-17","pret":0.0079,"close":61.15}
{"ticker":"HEI","date":"2015-02-18","pret":-0.02012,"close":61.89}
{"ticker":"HEI","date":"2015-02-19","pret":0.01157,"close":62.02}
{"ticker":"HEI","date":"2015-02-20","pret":0.00726,"close":62.63}
{"ticker":"HEI","date":"2015-02-23","pret":0.00353,"close":62.36}
{"ticker":"HEI","date":"2015-02-24","pret":0.00256,"close":61.84}
{"ticker":"HEI","date":"2015-02-25","pret":-0.01709,"close":58.62}
{"ticker":"HEI","date":"2015-02-26","pret":-0.05155,"close":59.01}
{"ticker":"HEI","date":"2015-02-27","pret":0.00546,"close":59.26}
{"ticker":"HEI","date":"2015-03-02","pret":0.01084,"close":60.39}
{"ticker":"HEI","date":"2015-03-03","pret":0.01122,"close":60.1}
{"ticker":"HEI","date":"2015-03-04","pret":-0.003,"close":60.21}
{"ticker":"HEI","date":"2015-03-05","pret":0.00483,"close":60.5}
{"ticker":"HEI","date":"2015-03-06","pret":-0.00467,"close":59.14}
{"ticker":"HEI","date":"2015-03-09","pret":-0.00872,"close":60.78}
{"ticker":"HEI","date":"2015-03-10","pret":0.01372,"close":58.99}
{"ticker":"HEI","date":"2015-03-11","pret":-0.01947,"close":59.2}
{"ticker":"HEI","date":"2015-03-12","pret":0.01263,"close":59.87}
{"ticker":"HEI","date":"2015-03-13","pret":0.00368,"close":59.76}
{"ticker":"HEI","date":"2015-03-16","pret":-0.00134,"close":60.01}
{"ticker":"HEI","date":"2015-03-17","pret":-0.00084,"close":60.07}
{"ticker":"HEI","date":"2015-03-18","pret":-0.00117,"close":59.94}
{"ticker":"HEI","date":"2015-03-19","pret":-0.00251,"close":59.84}
{"ticker":"HEI","date":"2015-03-20","pret":0.01184,"close":59.84}
{"ticker":"HEI","date":"2015-03-23","pret":-0.00632,"close":59.45}
{"ticker":"HEI","date":"2015-03-24","pret":-0.01157,"close":61.15}
{"ticker":"HEI","date":"2015-03-25","pret":0.03008,"close":59.97}
{"ticker":"HEI","date":"2015-03-26","pret":-0.01834,"close":60.19}
{"ticker":"HEI","date":"2015-03-27","pret":0.00167,"close":60.67}
{"ticker":"HEI","date":"2015-03-30","pret":0.01471,"close":61.1}
{"ticker":"HEI","date":"2015-03-31","pret":-0.00016,"close":61.07}
{"ticker":"HEI","date":"2015-04-01","pret":-0.00164,"close":60.65}
{"ticker":"HEI","date":"2015-04-02","pret":-0.00379,"close":60.67}
{"ticker":"HEI","date":"2015-04-06","pret":-0.00828,"close":60.8}
{"ticker":"HEI","date":"2015-04-07","pret":0.0124,"close":60.26}
{"ticker":"HEI","date":"2015-04-08","pret":-0.00858,"close":60.81}
{"ticker":"HEI","date":"2015-04-09","pret":0.00776,"close":60.34}
{"ticker":"HEI","date":"2015-04-10","pret":0,"close":60.23}
{"ticker":"HEI","date":"2015-04-13","pret":-0.00826,"close":60.19}
{"ticker":"HEI","date":"2015-04-14","pret":-0.00182,"close":60.52}
{"ticker":"HEI","date":"2015-04-15","pret":0.01172,"close":61.11}
{"ticker":"HEI","date":"2015-04-16","pret":0.00557,"close":60.71}
{"ticker":"HEI","date":"2015-04-17","pret":-0.01447,"close":58.62}
{"ticker":"HEI","date":"2015-04-20","pret":-0.02143,"close":59.48}
{"ticker":"HEI","date":"2015-04-21","pret":0.0106,"close":59.34}
{"ticker":"HEI","date":"2015-04-22","pret":-0.00638,"close":59}
{"ticker":"HEI","date":"2015-04-23","pret":-0.00863,"close":58.67}
{"ticker":"HEI","date":"2015-04-24","pret":0.00068,"close":58.6}
{"ticker":"HEI","date":"2015-04-27","pret":-0.00306,"close":58.25}
{"ticker":"HEI","date":"2015-04-28","pret":-0.00735,"close":58.44}
{"ticker":"HEI","date":"2015-04-29","pret":0.00069,"close":57.98}
{"ticker":"HEI","date":"2015-04-30","pret":-0.01382,"close":55.84}
{"ticker":"HEI","date":"2015-05-01","pret":-0.02804,"close":56.43}
{"ticker":"HEI","date":"2015-05-04","pret":0.00996,"close":56.01}
{"ticker":"HEI","date":"2015-05-05","pret":-0.01104,"close":55.28}
{"ticker":"HEI","date":"2015-05-06","pret":-0.00971,"close":55.44}
{"ticker":"HEI","date":"2015-05-07","pret":-0.00108,"close":55.39}
{"ticker":"HEI","date":"2015-05-08","pret":0.01134,"close":55.38}
{"ticker":"HEI","date":"2015-05-11","pret":-0.01079,"close":55.82}
{"ticker":"HEI","date":"2015-05-12","pret":0.00954,"close":55.67}
{"ticker":"HEI","date":"2015-05-13","pret":0.00036,"close":55.96}
{"ticker":"HEI","date":"2015-05-14","pret":0.00571,"close":56.59}
{"ticker":"HEI","date":"2015-05-15","pret":0.00462,"close":56}
{"ticker":"HEI","date":"2015-05-18","pret":-0.01266,"close":56.77}
{"ticker":"HEI","date":"2015-05-19","pret":0.02078,"close":58.05}
{"ticker":"HEI","date":"2015-05-20","pret":0.02791,"close":60.95}
{"ticker":"HEI","date":"2015-05-21","pret":0.04513,"close":61.09}
{"ticker":"HEI","date":"2015-05-22","pret":-0.00147,"close":60.22}
{"ticker":"HEI","date":"2015-05-26","pret":-0.02017,"close":59.55}
{"ticker":"HEI","date":"2015-05-27","pret":-0.00117,"close":59.09}
{"ticker":"HEI","date":"2015-05-28","pret":-0.01228,"close":59.25}
{"ticker":"HEI","date":"2015-05-29","pret":0.00118,"close":57.3}
{"ticker":"HEI","date":"2015-06-01","pret":-0.02205,"close":57.78}
{"ticker":"HEI","date":"2015-06-02","pret":-0.00502,"close":57.74}
{"ticker":"HEI","date":"2015-06-03","pret":0.00399,"close":58.34}
{"ticker":"HEI","date":"2015-06-04","pret":0.00311,"close":57.08}
{"ticker":"HEI","date":"2015-06-05","pret":-0.0181,"close":58.07}
{"ticker":"HEI","date":"2015-06-08","pret":0.01758,"close":57.95}
{"ticker":"HEI","date":"2015-06-09","pret":0.00121,"close":57.24}
{"ticker":"HEI","date":"2015-06-10","pret":-0.00311,"close":58.01}
{"ticker":"HEI","date":"2015-06-11","pret":0.00311,"close":58.41}
{"ticker":"HEI","date":"2015-06-12","pret":0.00396,"close":57.89}
{"ticker":"HEI","date":"2015-06-15","pret":-0.01732,"close":57.41}
{"ticker":"HEI","date":"2015-06-16","pret":0,"close":58.34}
{"ticker":"HEI","date":"2015-06-17","pret":0.02331,"close":58.14}
{"ticker":"HEI","date":"2015-06-18","pret":-0.00239,"close":58.35}
{"ticker":"HEI","date":"2015-06-19","pret":0.00137,"close":58.82}
{"ticker":"HEI","date":"2015-06-22","pret":0.01324,"close":60.43}
{"ticker":"HEI","date":"2015-06-23","pret":0.02019,"close":61.01}
{"ticker":"HEI","date":"2015-06-24","pret":0.00412,"close":60.47}
{"ticker":"HEI","date":"2015-06-25","pret":0.00082,"close":61.8}
{"ticker":"HEI","date":"2015-06-26","pret":0.02098,"close":59.74}
{"ticker":"HEI","date":"2015-06-29","pret":-0.04663,"close":58.47}
{"ticker":"HEI","date":"2015-06-30","pret":-0.00406,"close":58.3}
{"ticker":"HEI","date":"2015-07-01","pret":-0.00322,"close":58.5}
{"ticker":"HEI","date":"2015-07-02","pret":-0.00255,"close":57.62}
{"ticker":"HEI","date":"2015-07-06","pret":-0.02309,"close":57.74}
{"ticker":"HEI","date":"2015-07-07","pret":0.00764,"close":57.57}
{"ticker":"HEI","date":"2015-07-08","pret":-0.01183,"close":57.15}
{"ticker":"HEI","date":"2015-07-09","pret":0.00871,"close":56.96}
{"ticker":"HEI","date":"2015-07-10","pret":-0.00139,"close":57.39}
{"ticker":"HEI","date":"2015-07-13","pret":0.00399,"close":57.82}
{"ticker":"HEI","date":"2015-07-14","pret":0.00328,"close":58.65}
{"ticker":"HEI","date":"2015-07-15","pret":0.01286,"close":57.52}
{"ticker":"HEI","date":"2015-07-16","pret":-0.01216,"close":57.92}
{"ticker":"HEI","date":"2015-07-17","pret":-0.00432,"close":58.48}
{"ticker":"HEI","date":"2015-07-20","pret":0.01222,"close":58.71}
{"ticker":"HEI","date":"2015-07-21","pret":0.00273,"close":56.57}
{"ticker":"HEI","date":"2015-07-22","pret":-0.03312,"close":56.35}
{"ticker":"HEI","date":"2015-07-23","pret":-0.0069,"close":55.63}
{"ticker":"HEI","date":"2015-07-24","pret":-0.01286,"close":55.13}
{"ticker":"HEI","date":"2015-07-27","pret":-0.01358,"close":54.18}
{"ticker":"HEI","date":"2015-07-28","pret":-0.01008,"close":53.21}
{"ticker":"HEI","date":"2015-07-29","pret":-0.02121,"close":54.19}
{"ticker":"HEI","date":"2015-07-30","pret":0.01549,"close":54.47}
{"ticker":"HEI","date":"2015-07-31","pret":0.01215,"close":54.83}
{"ticker":"HEI","date":"2015-08-03","pret":0.00438,"close":53.89}
{"ticker":"HEI","date":"2015-08-04","pret":-0.01875,"close":53.87}
{"ticker":"HEI","date":"2015-08-05","pret":0.00813,"close":53.92}
{"ticker":"HEI","date":"2015-08-06","pret":-0.00258,"close":54.22}
{"ticker":"HEI","date":"2015-08-07","pret":-0.00425,"close":54.2}
{"ticker":"HEI","date":"2015-08-10","pret":0.01033,"close":55.43}
{"ticker":"HEI","date":"2015-08-11","pret":0.00622,"close":55.05}
{"ticker":"HEI","date":"2015-08-12","pret":-0.00402,"close":54.42}
{"ticker":"HEI","date":"2015-08-13","pret":-0.00202,"close":54.27}
{"ticker":"HEI","date":"2015-08-14","pret":-0.00607,"close":54.97}
{"ticker":"HEI","date":"2015-08-17","pret":0.01156,"close":55.6}
{"ticker":"HEI","date":"2015-08-18","pret":0.01287,"close":55.06}
{"ticker":"HEI","date":"2015-08-19","pret":-0.01396,"close":54.44}
{"ticker":"HEI","date":"2015-08-20","pret":-0.01472,"close":53.27}
{"ticker":"HEI","date":"2015-08-21","pret":-0.02972,"close":52.79}
{"ticker":"HEI","date":"2015-08-24","pret":-0.04351,"close":51.5}
{"ticker":"HEI","date":"2015-08-25","pret":0.05735,"close":50.73}
{"ticker":"HEI","date":"2015-08-26","pret":-0.00207,"close":50.36}
{"ticker":"HEI","date":"2015-08-27","pret":-0.04832,"close":49.91}
{"ticker":"HEI","date":"2015-08-28","pret":-0.01476,"close":50.41}
{"ticker":"HEI","date":"2015-08-31","pret":0.00781,"close":50.9}
{"ticker":"HEI","date":"2015-09-01","pret":0.00239,"close":49.78}
{"ticker":"HEI","date":"2015-09-02","pret":-0.00179,"close":50.68}
{"ticker":"HEI","date":"2015-09-03","pret":0.01149,"close":50.42}
{"ticker":"HEI","date":"2015-09-04","pret":-0.01689,"close":50.44}
{"ticker":"HEI","date":"2015-09-08","pret":0.02062,"close":51.28}
{"ticker":"HEI","date":"2015-09-09","pret":0.01229,"close":50.35}
{"ticker":"HEI","date":"2015-09-10","pret":-0.02493,"close":49.59}
{"ticker":"HEI","date":"2015-09-11","pret":-0.01765,"close":50.01}
{"ticker":"HEI","date":"2015-09-14","pret":0.01466,"close":48.9}
{"ticker":"HEI","date":"2015-09-15","pret":-0.02238,"close":49.42}
{"ticker":"HEI","date":"2015-09-16","pret":0.00954,"close":50.03}
{"ticker":"HEI","date":"2015-09-17","pret":0.00945,"close":49.85}
{"ticker":"HEI","date":"2015-09-18","pret":-0.0137,"close":50.43}
{"ticker":"HEI","date":"2015-09-21","pret":0.00526,"close":51.05}
{"ticker":"HEI","date":"2015-09-22","pret":0.01997,"close":49.66}
{"ticker":"HEI","date":"2015-09-23","pret":-0.01635,"close":48.29}
{"ticker":"HEI","date":"2015-09-24","pret":-0.03435,"close":48.1}
{"ticker":"HEI","date":"2015-09-25","pret":0.00973,"close":47.69}
{"ticker":"HEI","date":"2015-09-28","pret":-0.01956,"close":47.5}
{"ticker":"HEI","date":"2015-09-29","pret":-0.0021,"close":47.81}
{"ticker":"HEI","date":"2015-09-30","pret":0.01567,"close":48.88}
{"ticker":"HEI","date":"2015-10-01","pret":0.01277,"close":48.22}
{"ticker":"HEI","date":"2015-10-02","pret":-0.02298,"close":48.59}
{"ticker":"HEI","date":"2015-10-05","pret":0.02216,"close":49.86}
{"ticker":"HEI","date":"2015-10-06","pret":0.02108,"close":49.81}
{"ticker":"HEI","date":"2015-10-07","pret":0.0024,"close":50.08}
{"ticker":"HEI","date":"2015-10-08","pret":-0.0002,"close":50.43}
{"ticker":"HEI","date":"2015-10-09","pret":0.00995,"close":50.56}
{"ticker":"HEI","date":"2015-10-12","pret":0.00158,"close":50.66}
{"ticker":"HEI","date":"2015-10-13","pret":-0.0002,"close":50.33}
{"ticker":"HEI","date":"2015-10-14","pret":-0.00496,"close":49.66}
{"ticker":"HEI","date":"2015-10-15","pret":-0.0112,"close":49.59}
{"ticker":"HEI","date":"2015-10-16","pret":-0.00342,"close":49.34}
{"ticker":"HEI","date":"2015-10-19","pret":-0.0079,"close":49.79}
{"ticker":"HEI","date":"2015-10-20","pret":0.01052,"close":49.8}
{"ticker":"HEI","date":"2015-10-21","pret":0.00722,"close":49.4}
{"ticker":"HEI","date":"2015-10-22","pret":-0.01024,"close":50.58}
{"ticker":"HEI","date":"2015-10-23","pret":0.0259,"close":50.28}
{"ticker":"HEI","date":"2015-10-26","pret":-0.01088,"close":49.76}
{"ticker":"HEI","date":"2015-10-27","pret":-0.01381,"close":49.41}
{"ticker":"HEI","date":"2015-10-28","pret":-0.00161,"close":50.13}
{"ticker":"HEI","date":"2015-10-29","pret":0.00904,"close":50.35}
{"ticker":"HEI","date":"2015-10-30","pret":0.00678,"close":50.44}
{"ticker":"HEI","date":"2015-11-02","pret":0.00159,"close":51.4}
{"ticker":"HEI","date":"2015-11-03","pret":0.01965,"close":51.32}
{"ticker":"HEI","date":"2015-11-04","pret":-0.00078,"close":51.35}
{"ticker":"HEI","date":"2015-11-05","pret":0.00058,"close":51.74}
{"ticker":"HEI","date":"2015-11-06","pret":0.00447,"close":51.86}
{"ticker":"HEI","date":"2015-11-09","pret":0.00271,"close":51.52}
{"ticker":"HEI","date":"2015-11-10","pret":-0.00484,"close":51.73}
{"ticker":"HEI","date":"2015-11-11","pret":0.00735,"close":51.24}
{"ticker":"HEI","date":"2015-11-12","pret":-0.0355,"close":50}
{"ticker":"HEI","date":"2015-11-13","pret":-0.00742,"close":49.42}
{"ticker":"HEI","date":"2015-11-16","pret":-0.00585,"close":50.52}
{"ticker":"HEI","date":"2015-11-17","pret":0.02122,"close":50.36}
{"ticker":"HEI","date":"2015-11-18","pret":-0.00119,"close":51.08}
{"ticker":"HEI","date":"2015-11-19","pret":0.00967,"close":51.17}
{"ticker":"HEI","date":"2015-11-20","pret":0.01191,"close":51.66}
{"ticker":"HEI","date":"2015-11-23","pret":-0.00058,"close":51.98}
{"ticker":"HEI","date":"2015-11-24","pret":0.00175,"close":51.62}
{"ticker":"HEI","date":"2015-11-25","pret":0.00329,"close":51.29}
{"ticker":"HEI","date":"2015-11-26"}
{"ticker":"HEI","date":"2015-11-27","pret":-0.0101,"close":50.78}
{"ticker":"HEI","date":"2015-11-30","pret":-0.00843,"close":51.48}
{"ticker":"HEI","date":"2015-12-01","pret":0.01543,"close":51.72}
{"ticker":"HEI","date":"2015-12-02","pret":0.00155,"close":51.62}
{"ticker":"HEI","date":"2015-12-03","pret":0.00348,"close":51.56}
{"ticker":"HEI","date":"2015-12-04","pret":-0.00774,"close":52.16}
{"ticker":"HEI","date":"2015-12-07","pret":0.0137,"close":51.29}
{"ticker":"HEI","date":"2015-12-08","pret":-0.02073,"close":50.38}
{"ticker":"HEI","date":"2015-12-09","pret":-0.01538,"close":49.51}
{"ticker":"HEI","date":"2015-12-10","pret":-0.0128,"close":50.25}
{"ticker":"HEI","date":"2015-12-11","pret":-0.0006,"close":48.36}
{"ticker":"HEI","date":"2015-12-14","pret":-0.02654,"close":48.73}
{"ticker":"HEI","date":"2015-12-15","pret":0.01356,"close":49.61}
{"ticker":"HEI","date":"2015-12-16","pret":0.07847,"close":50.28}
{"ticker":"HEI","date":"2015-12-17"}
{"ticker":"HEI","date":"2015-12-18","pret":-0.07075,"close":48.51}
{"ticker":"HEI","date":"2015-12-21","pret":-0.00508,"close":50.68}
{"ticker":"HEI","date":"2015-12-22","pret":0.06195,"close":53.58}
{"ticker":"HEI","date":"2015-12-23","pret":0.02922,"close":53.68}
{"ticker":"HEI","date":"2015-12-24","pret":-0.00093,"close":53.54}
{"ticker":"HEI","date":"2015-12-28","pret":-0.00597,"close":53.17}
{"ticker":"HEI","date":"2015-12-29","pret":0.00299,"close":54.26}
{"ticker":"HEI","date":"2015-12-30","pret":0.0115,"close":54.89}
{"ticker":"HEI","date":"2015-12-31","pret":0.00643,"close":54.36}
{"ticker":"HEI","date":"2016-01-04","pret":-0.01514,"close":54.12}
{"ticker":"HEI","date":"2016-01-05","pret":0.00926,"close":55.6}
{"ticker":"HEI.A","date":"2015-01-02","pret":-0.02877,"close":46.16}
{"ticker":"HEI.A","date":"2015-01-05","pret":-0.03919,"close":44.3}
{"ticker":"HEI.A","date":"2015-01-06","pret":-0.02499,"close":44.16}
{"ticker":"HEI.A","date":"2015-01-07","pret":-0.01216,"close":44.08}
{"ticker":"HEI.A","date":"2015-01-08","pret":0.01418,"close":45.54}
{"ticker":"HEI.A","date":"2015-01-09","pret":0.01354,"close":44.91}
{"ticker":"HEI.A","date":"2015-01-12","pret":-0.01757,"close":44.57}
{"ticker":"HEI.A","date":"2015-01-13","pret":0.0096,"close":45.45}
{"ticker":"HEI.A","date":"2015-01-14","pret":0.01281,"close":45.78}
{"ticker":"HEI.A","date":"2015-01-15","pret":0.007,"close":45.36}
{"ticker":"HEI.A","date":"2015-01-16","pret":-0.01936,"close":45.99}
{"ticker":"HEI.A","date":"2015-01-20","pret":0.0174,"close":45.81}
{"ticker":"HEI.A","date":"2015-01-21","pret":0.00131,"close":45.74}
{"ticker":"HEI.A","date":"2015-01-22","pret":-0.0024,"close":48}
{"ticker":"HEI.A","date":"2015-01-23","pret":0.0457,"close":48}
{"ticker":"HEI.A","date":"2015-01-26","pret":-0.00754,"close":48.25}
{"ticker":"HEI.A","date":"2015-01-27","pret":-0.00612,"close":46.82}
{"ticker":"HEI.A","date":"2015-01-28","pret":-0.0017,"close":46.3}
{"ticker":"HEI.A","date":"2015-01-29","pret":-0.01108,"close":47.42}
{"ticker":"HEI.A","date":"2015-01-30","pret":0.00939,"close":47.17}
{"ticker":"HEI.A","date":"2015-02-02","pret":0.00127,"close":47.52}
{"ticker":"HEI.A","date":"2015-02-03","pret":0.00381,"close":47.78}
{"ticker":"HEI.A","date":"2015-02-04","pret":0.01197,"close":47.42}
{"ticker":"HEI.A","date":"2015-02-05","pret":-0.01876,"close":47}
{"ticker":"HEI.A","date":"2015-02-06","pret":0.00847,"close":47.58}
{"ticker":"HEI.A","date":"2015-02-09","pret":-0.00656,"close":47.31}
{"ticker":"HEI.A","date":"2015-02-10","pret":0.00339,"close":46.72}
{"ticker":"HEI.A","date":"2015-02-11","pret":-0.00339,"close":47.34}
{"ticker":"HEI.A","date":"2015-02-12","pret":0.00698,"close":47.47}
{"ticker":"HEI.A","date":"2015-02-13","pret":0.0063,"close":47.5}
{"ticker":"HEI.A","date":"2015-02-17","pret":-0.00546,"close":46.37}
{"ticker":"HEI.A","date":"2015-02-18","pret":-0.03342,"close":46.78}
{"ticker":"HEI.A","date":"2015-02-19","pret":0.01384,"close":46.73}
{"ticker":"HEI.A","date":"2015-02-20","pret":0.00877,"close":47.09}
{"ticker":"HEI.A","date":"2015-02-23","pret":0.00637,"close":46.5}
{"ticker":"HEI.A","date":"2015-02-24","pret":-0.01772,"close":45.5}
{"ticker":"HEI.A","date":"2015-02-25","pret":-0.02973,"close":44.6}
{"ticker":"HEI.A","date":"2015-02-26","pret":-0.00824,"close":45.21}
{"ticker":"HEI.A","date":"2015-02-27","pret":0.01223,"close":45.64}
{"ticker":"HEI.A","date":"2015-03-02","pret":0.01926,"close":46.65}
{"ticker":"HEI.A","date":"2015-03-03","pret":0.01805,"close":46.92}
{"ticker":"HEI.A","date":"2015-03-04","pret":-0.01307,"close":46.94}
{"ticker":"HEI.A","date":"2015-03-05","pret":0.01902,"close":47.57}
{"ticker":"HEI.A","date":"2015-03-06","pret":-0.00191,"close":46.83}
{"ticker":"HEI.A","date":"2015-03-09","pret":-0.00191,"close":47.66}
{"ticker":"HEI.A","date":"2015-03-10","pret":0.00909,"close":46.82}
{"ticker":"HEI.A","date":"2015-03-11","pret":-0.00931,"close":46.63}
{"ticker":"HEI.A","date":"2015-03-12","pret":0.00042,"close":47.49}
{"ticker":"HEI.A","date":"2015-03-13","pret":0.00297,"close":47.35}
{"ticker":"HEI.A","date":"2015-03-16","pret":0.00465,"close":47.58}
{"ticker":"HEI.A","date":"2015-03-17","pret":0,"close":47.67}
{"ticker":"HEI.A","date":"2015-03-18","pret":-0.00169,"close":47.74}
{"ticker":"HEI.A","date":"2015-03-19","pret":0.00148,"close":47.93}
{"ticker":"HEI.A","date":"2015-03-20","pret":0.01195,"close":48.34}
{"ticker":"HEI.A","date":"2015-03-23","pret":0,"close":47.95}
{"ticker":"HEI.A","date":"2015-03-24","pret":-0.00104,"close":49.75}
{"ticker":"HEI.A","date":"2015-03-25","pret":0.04346,"close":48.68}
{"ticker":"HEI.A","date":"2015-03-26","pret":-0.03557,"close":49.14}
{"ticker":"HEI.A","date":"2015-03-27","pret":0.01987,"close":49.72}
{"ticker":"HEI.A","date":"2015-03-30","pret":0.0141,"close":49.27}
{"ticker":"HEI.A","date":"2015-03-31","pret":-0.01349,"close":49.54}
{"ticker":"HEI.A","date":"2015-04-01","pret":-0.00244,"close":48.73}
{"ticker":"HEI.A","date":"2015-04-02","pret":-0.00632,"close":48.52}
{"ticker":"HEI.A","date":"2015-04-06","pret":-0.01753,"close":48.46}
{"ticker":"HEI.A","date":"2015-04-07","pret":0.00374,"close":48.03}
{"ticker":"HEI.A","date":"2015-04-08","pret":0.00455,"close":48.5}
{"ticker":"HEI.A","date":"2015-04-09","pret":-0.00352,"close":48.6}
{"ticker":"HEI.A","date":"2015-04-10","pret":0.0062,"close":48.4}
{"ticker":"HEI.A","date":"2015-04-13","pret":-0.00082,"close":48.38}
{"ticker":"HEI.A","date":"2015-04-14","pret":-0.00062,"close":49.3}
{"ticker":"HEI.A","date":"2015-04-15","pret":0.01554,"close":50.43}
{"ticker":"HEI.A","date":"2015-04-16","pret":0.02367,"close":49.63}
{"ticker":"HEI.A","date":"2015-04-17","pret":-0.02814,"close":48}
{"ticker":"HEI.A","date":"2015-04-20","pret":-0.0179,"close":47.93}
{"ticker":"HEI.A","date":"2015-04-21","pret":-0.00499,"close":47.9}
{"ticker":"HEI.A","date":"2015-04-22","pret":0.00416,"close":47.81}
{"ticker":"HEI.A","date":"2015-04-23","pret":-0.00688,"close":47.89}
{"ticker":"HEI.A","date":"2015-04-24","pret":0.00063,"close":47.79}
{"ticker":"HEI.A","date":"2015-04-27","pret":-0.00755,"close":47.65}
{"ticker":"HEI.A","date":"2015-04-28","pret":0.01006,"close":48.08}
{"ticker":"HEI.A","date":"2015-04-29","pret":0.00292,"close":47.25}
{"ticker":"HEI.A","date":"2015-04-30","pret":-0.01889,"close":45.87}
{"ticker":"HEI.A","date":"2015-05-01","pret":-0.0238,"close":46.34}
{"ticker":"HEI.A","date":"2015-05-04","pret":-0.00196,"close":46.53}
{"ticker":"HEI.A","date":"2015-05-05","pret":0.01446,"close":46.28}
{"ticker":"HEI.A","date":"2015-05-06","pret":-0.00602,"close":46.43}
{"ticker":"HEI.A","date":"2015-05-07","pret":0.00086,"close":46.42}
{"ticker":"HEI.A","date":"2015-05-08","pret":-0.00043,"close":46.3}
{"ticker":"HEI.A","date":"2015-05-11","pret":-0.00518,"close":46.45}
{"ticker":"HEI.A","date":"2015-05-12","pret":-0.0026,"close":47.76}
{"ticker":"HEI.A","date":"2015-05-13","pret":0.03079,"close":47.44}
{"ticker":"HEI.A","date":"2015-05-14","pret":-0.00042,"close":47.75}
{"ticker":"HEI.A","date":"2015-05-15","pret":0.00168,"close":47.8}
{"ticker":"HEI.A","date":"2015-05-18","pret":0.00021,"close":48.4}
{"ticker":"HEI.A","date":"2015-05-19","pret":0.01689,"close":50.3}
{"ticker":"HEI.A","date":"2015-05-20","pret":0.03314,"close":51.07}
{"ticker":"HEI.A","date":"2015-05-21","pret":0.02333,"close":51.89}
{"ticker":"HEI.A","date":"2015-05-22","pret":0.01011,"close":51.72}
{"ticker":"HEI.A","date":"2015-05-26","pret":-0.00368,"close":51}
{"ticker":"HEI.A","date":"2015-05-27","pret":-0.00995,"close":50.58}
{"ticker":"HEI.A","date":"2015-05-28","pret":-0.01521,"close":51.14}
{"ticker":"HEI.A","date":"2015-05-29","pret":0.01364,"close":50}
{"ticker":"HEI.A","date":"2015-06-01","pret":-0.01723,"close":50}
{"ticker":"HEI.A","date":"2015-06-02","pret":-0.0018,"close":49.6}
{"ticker":"HEI.A","date":"2015-06-03","pret":0.0008,"close":49.97}
{"ticker":"HEI.A","date":"2015-06-04","pret":-0.00562,"close":49.33}
{"ticker":"HEI.A","date":"2015-06-05","pret":-0.01581,"close":49}
{"ticker":"HEI.A","date":"2015-06-08","pret":0.00428,"close":48.65}
{"ticker":"HEI.A","date":"2015-06-09","pret":-0.00981,"close":48.08}
{"ticker":"HEI.A","date":"2015-06-10","pret":0.0043,"close":48.54}
{"ticker":"HEI.A","date":"2015-06-11","pret":-0.01609,"close":48.19}
{"ticker":"HEI.A","date":"2015-06-12","pret":0.0124,"close":48.5}
{"ticker":"HEI.A","date":"2015-06-15","pret":-0.00928,"close":48.65}
{"ticker":"HEI.A","date":"2015-06-16","pret":0.01072,"close":49.31}
{"ticker":"HEI.A","date":"2015-06-17","pret":0.00878,"close":49.05}
{"ticker":"HEI.A","date":"2015-06-18","pret":0.00406,"close":49.29}
{"ticker":"HEI.A","date":"2015-06-19","pret":-0.00813,"close":49.22}
{"ticker":"HEI.A","date":"2015-06-22","pret":0.00995,"close":50.48}
{"ticker":"HEI.A","date":"2015-06-23","pret":0.01005,"close":50.78}
{"ticker":"HEI.A","date":"2015-06-24","pret":0.00916,"close":50.6}
{"ticker":"HEI.A","date":"2015-06-25","pret":0.01045,"close":52.47}
{"ticker":"HEI.A","date":"2015-06-26","pret":0.02728,"close":51.45}
{"ticker":"HEI.A","date":"2015-06-29","pret":-0.02689,"close":50.1}
{"ticker":"HEI.A","date":"2015-06-30","pret":-0.00708,"close":50.77}
{"ticker":"HEI.A","date":"2015-07-01","pret":0.00512,"close":50.34}
{"ticker":"HEI.A","date":"2015-07-02","pret":-0.00532,"close":48.77}
{"ticker":"HEI.A","date":"2015-07-06","pret":-0.04092,"close":48.69}
{"ticker":"HEI.A","date":"2015-07-07","pret":0.00431,"close":48.35}
{"ticker":"HEI.A","date":"2015-07-08","pret":-0.01465,"close":48.35}
{"ticker":"HEI.A","date":"2015-07-09","pret":0.02098,"close":48.26}
{"ticker":"HEI.A","date":"2015-07-10","pret":-0.00982,"close":49.36}
{"ticker":"HEI.A","date":"2015-07-13","pret":0.01571,"close":49.4}
{"ticker":"HEI.A","date":"2015-07-14","pret":-0.00406,"close":49.5}
{"ticker":"HEI.A","date":"2015-07-15","pret":0.0087,"close":49.81}
{"ticker":"HEI.A","date":"2015-07-16","pret":0.01162,"close":49.59}
{"ticker":"HEI.A","date":"2015-07-17","pret":-0.0094,"close":49.89}
{"ticker":"HEI.A","date":"2015-07-20","pret":0.00661,"close":48.94}
{"ticker":"HEI.A","date":"2015-07-21","pret":-0.01895,"close":47.41}
{"ticker":"HEI.A","date":"2015-07-22","pret":-0.03563,"close":47.12}
{"ticker":"HEI.A","date":"2015-07-23","pret":-0.00847,"close":46.39}
{"ticker":"HEI.A","date":"2015-07-24","pret":-0.01651,"close":45.91}
{"ticker":"HEI.A","date":"2015-07-27","pret":-0.01569,"close":45.49}
{"ticker":"HEI.A","date":"2015-07-28","pret":0.00591,"close":44.43}
{"ticker":"HEI.A","date":"2015-07-29","pret":-0.03082,"close":44.93}
{"ticker":"HEI.A","date":"2015-07-30","pret":0.00539,"close":45}
{"ticker":"HEI.A","date":"2015-07-31","pret":0.00469,"close":45.36}
{"ticker":"HEI.A","date":"2015-08-03","pret":0.00976,"close":44.39}
{"ticker":"HEI.A","date":"2015-08-04","pret":-0.01894,"close":44.26}
{"ticker":"HEI.A","date":"2015-08-05","pret":0.00583,"close":44.17}
{"ticker":"HEI.A","date":"2015-08-06","pret":-0.00628,"close":44.67}
{"ticker":"HEI.A","date":"2015-08-07","pret":-0.00383,"close":44.48}
{"ticker":"HEI.A","date":"2015-08-10","pret":0.02367,"close":45.85}
{"ticker":"HEI.A","date":"2015-08-11","pret":0.0011,"close":45.43}
{"ticker":"HEI.A","date":"2015-08-12","pret":0.00132,"close":44.91}
{"ticker":"HEI.A","date":"2015-08-13","pret":-0.01754,"close":44.64}
{"ticker":"HEI.A","date":"2015-08-14","pret":-0.00539,"close":45.41}
{"ticker":"HEI.A","date":"2015-08-17","pret":0.01675,"close":45.96}
{"ticker":"HEI.A","date":"2015-08-18","pret":0.01189,"close":45.7}
{"ticker":"HEI.A","date":"2015-08-19","pret":-0.00703,"close":44.88}
{"ticker":"HEI.A","date":"2015-08-20","pret":-0.02161,"close":43.61}
{"ticker":"HEI.A","date":"2015-08-21","pret":-0.03483,"close":44.79}
{"ticker":"HEI.A","date":"2015-08-24","pret":0.03168,"close":43.91}
{"ticker":"HEI.A","date":"2015-08-25","pret":0.01858,"close":43.2}
{"ticker":"HEI.A","date":"2015-08-26","pret":-0.01835,"close":44.25}
{"ticker":"HEI.A","date":"2015-08-27","pret":0.00135,"close":43.48}
{"ticker":"HEI.A","date":"2015-08-28","pret":-0.02628,"close":44}
{"ticker":"HEI.A","date":"2015-08-31","pret":0.00761,"close":43.67}
{"ticker":"HEI.A","date":"2015-09-01","pret":-0.01762,"close":43.07}
{"ticker":"HEI.A","date":"2015-09-02","pret":0.02015,"close":44.56}
{"ticker":"HEI.A","date":"2015-09-03","pret":0.01817,"close":44.24}
{"ticker":"HEI.A","date":"2015-09-04","pret":-0.01817,"close":44.37}
{"ticker":"HEI.A","date":"2015-09-08","pret":0.03092,"close":46.71}
{"ticker":"HEI.A","date":"2015-09-09","pret":0.04115,"close":45.5}
{"ticker":"HEI.A","date":"2015-09-10","pret":-0.0376,"close":44.5}
{"ticker":"HEI.A","date":"2015-09-11","pret":-0.02308,"close":45.28}
{"ticker":"HEI.A","date":"2015-09-14","pret":0.02662,"close":44.85}
{"ticker":"HEI.A","date":"2015-09-15","pret":-0.01378,"close":46.02}
{"ticker":"HEI.A","date":"2015-09-16","pret":0.02824,"close":46.76}
{"ticker":"HEI.A","date":"2015-09-17","pret":0.02024,"close":46.49}
{"ticker":"HEI.A","date":"2015-09-18","pret":-0.02068,"close":42.75}
{"ticker":"HEI.A","date":"2015-09-21","pret":-0.04632,"close":45.57}
{"ticker":"HEI.A","date":"2015-09-22","pret":0.02654,"close":43.8}
{"ticker":"HEI.A","date":"2015-09-23","pret":-0.02905,"close":43.64}
{"ticker":"HEI.A","date":"2015-09-24","pret":-0.00665,"close":43.72}
{"ticker":"HEI.A","date":"2015-09-25","pret":0.01212,"close":43.38}
{"ticker":"HEI.A","date":"2015-09-28","pret":-0.0202,"close":43.82}
{"ticker":"HEI.A","date":"2015-09-29","pret":0.01336,"close":44.66}
{"ticker":"HEI.A","date":"2015-09-30","pret":0.03176,"close":45.41}
{"ticker":"HEI.A","date":"2015-10-01","pret":0.00597,"close":43.79}
{"ticker":"HEI.A","date":"2015-10-02","pret":-0.04761,"close":43.54}
{"ticker":"HEI.A","date":"2015-10-05","pret":0.00943,"close":44.43}
{"ticker":"HEI.A","date":"2015-10-06","pret":0.01792,"close":43.74}
{"ticker":"HEI.A","date":"2015-10-07","pret":-0.00881,"close":44.29}
{"ticker":"HEI.A","date":"2015-10-08","pret":-0.00023,"close":44.01}
{"ticker":"HEI.A","date":"2015-10-09","pret":0.00566,"close":43.98}
{"ticker":"HEI.A","date":"2015-10-12","pret":-0.00271,"close":44.09}
{"ticker":"HEI.A","date":"2015-10-13","pret":-0.00385,"close":44.01}
{"ticker":"HEI.A","date":"2015-10-14","pret":0.00295,"close":43.97}
{"ticker":"HEI.A","date":"2015-10-15","pret":0.00158,"close":44.41}
{"ticker":"HEI.A","date":"2015-10-16","pret":0.0099,"close":44.59}
{"ticker":"HEI.A","date":"2015-10-19","pret":-0.00336,"close":45.32}
{"ticker":"HEI.A","date":"2015-10-20","pret":0.01538,"close":44.55}
{"ticker":"HEI.A","date":"2015-10-21","pret":-0.00844,"close":43.4}
{"ticker":"HEI.A","date":"2015-10-22","pret":-0.02302,"close":45.09}
{"ticker":"HEI.A","date":"2015-10-23","pret":0.04026,"close":44.58}
{"ticker":"HEI.A","date":"2015-10-26","pret":-0.02284,"close":44.14}
{"ticker":"HEI.A","date":"2015-10-27","pret":-0.01469,"close":43.52}
{"ticker":"HEI.A","date":"2015-10-28","pret":-0.00456,"close":43.81}
{"ticker":"HEI.A","date":"2015-10-29","pret":-0.00344,"close":43.94}
{"ticker":"HEI.A","date":"2015-10-30","pret":0.00344,"close":43.68}
{"ticker":"HEI.A","date":"2015-11-02","pret":0.00411,"close":44.87}
{"ticker":"HEI.A","date":"2015-11-03","pret":0.02163,"close":44.71}
{"ticker":"HEI.A","date":"2015-11-04","pret":0.00111,"close":45.03}
{"ticker":"HEI.A","date":"2015-11-05","pret":0.00599,"close":45.6}
{"ticker":"HEI.A","date":"2015-11-06","pret":0.00088,"close":46.04}
{"ticker":"HEI.A","date":"2015-11-09","pret":0.01449,"close":45.12}
{"ticker":"HEI.A","date":"2015-11-10","pret":-0.01581,"close":45.39}
{"ticker":"HEI.A","date":"2015-11-11","pret":0.01276,"close":45.63}
{"ticker":"HEI.A","date":"2015-11-12","pret":-0.01143,"close":44.87}
{"ticker":"HEI.A","date":"2015-11-13","pret":-0.0165,"close":44.07}
{"ticker":"HEI.A","date":"2015-11-16","pret":-0.00699,"close":44.07}
{"ticker":"HEI.A","date":"2015-11-17","pret":-0.00068,"close":44}
{"ticker":"HEI.A","date":"2015-11-18","pret":-0.00136,"close":44.13}
{"ticker":"HEI.A","date":"2015-11-19","pret":0.00272,"close":43.88}
{"ticker":"HEI.A","date":"2015-11-20","pret":-0.00136,"close":44.26}
{"ticker":"HEI.A","date":"2015-11-23","pret":0.00226,"close":44.35}
{"ticker":"HEI.A","date":"2015-11-24","pret":-0.00544,"close":44.06}
{"ticker":"HEI.A","date":"2015-11-25","pret":0.00386,"close":43.99}
{"ticker":"HEI.A","date":"2015-11-26"}
{"ticker":"HEI.A","date":"2015-11-27","pret":-0.00636,"close":43.47}
{"ticker":"HEI.A","date":"2015-11-30","pret":-0.0064,"close":43.4}
{"ticker":"HEI.A","date":"2015-12-01","pret":-0.00276,"close":43.7}
{"ticker":"HEI.A","date":"2015-12-02","pret":0.00253,"close":43.57}
{"ticker":"HEI.A","date":"2015-12-03","pret":-0.00092,"close":43.22}
{"ticker":"HEI.A","date":"2015-12-04","pret":-0.00853,"close":44.57}
{"ticker":"HEI.A","date":"2015-12-07","pret":0.03167,"close":44.43}
{"ticker":"HEI.A","date":"2015-12-08","pret":0.00336,"close":43.68}
{"ticker":"HEI.A","date":"2015-12-09","pret":-0.02512,"close":43.48}
{"ticker":"HEI.A","date":"2015-12-10","pret":-0.00436,"close":44.27}
{"ticker":"HEI.A","date":"2015-12-11","pret":-0.00231,"close":43.05}
{"ticker":"HEI.A","date":"2015-12-14","pret":-0.00347,"close":43.36}
{"ticker":"HEI.A","date":"2015-12-15","pret":0.00807,"close":43.72}
{"ticker":"HEI.A","date":"2015-12-16","pret":0.03276,"close":44.6}
{"ticker":"HEI.A","date":"2015-12-17"}
{"ticker":"HEI.A","date":"2015-12-18","pret":-0.02225,"close":43.57}
{"ticker":"HEI.A","date":"2015-12-21","pret":-0.00228,"close":45.39}
{"ticker":"HEI.A","date":"2015-12-22","pret":0.03734,"close":48.41}
{"ticker":"HEI.A","date":"2015-12-23","pret":0.06499,"close":48.2}
{"ticker":"HEI.A","date":"2015-12-24","pret":-0.00847,"close":48.21}
{"ticker":"HEI.A","date":"2015-12-28","pret":-0.00021,"close":48.21}
{"ticker":"HEI.A","date":"2015-12-29","pret":0.00455,"close":49.05}
{"ticker":"HEI.A","date":"2015-12-30","pret":0.01088,"close":49.6}
{"ticker":"HEI.A","date":"2015-12-31","pret":0.01238,"close":49.2}
{"ticker":"HEI.A","date":"2016-01-04","pret":-0.02017,"close":47.6}
{"ticker":"HEI.A","date":"2016-01-05","pret":-0.01996,"close":48.62}
{"ticker":"HELE","date":"2015-01-02","pret":0.00321,"close":64.79}
{"ticker":"HELE","date":"2015-01-05","pret":-0.03854,"close":63.33}
{"ticker":"HELE","date":"2015-01-06","pret":0.00474,"close":63.36}
{"ticker":"HELE","date":"2015-01-07","pret":0.00597,"close":64.75}
{"ticker":"HELE","date":"2015-01-08","pret":0.024,"close":66.58}
{"ticker":"HELE","date":"2015-01-09","pret":0.07159,"close":74.63}
{"ticker":"HELE","date":"2015-01-12","pret":0.05474,"close":74.17}
{"ticker":"HELE","date":"2015-01-13","pret":0.009,"close":74.64}
{"ticker":"HELE","date":"2015-01-14","pret":-0.01088,"close":74.24}
{"ticker":"HELE","date":"2015-01-15","pret":0.00901,"close":74}
{"ticker":"HELE","date":"2015-01-16","pret":-0.01334,"close":76.01}
{"ticker":"HELE","date":"2015-01-20","pret":0.03087,"close":75.81}
{"ticker":"HELE","date":"2015-01-21","pret":-0.00303,"close":74.84}
{"ticker":"HELE","date":"2015-01-22","pret":-0.00384,"close":77.53}
{"ticker":"HELE","date":"2015-01-23","pret":0.02937,"close":75.6}
{"ticker":"HELE","date":"2015-01-26","pret":-0.02633,"close":76.01}
{"ticker":"HELE","date":"2015-01-27","pret":-0.00543,"close":75.77}
{"ticker":"HELE","date":"2015-01-28","pret":0.01411,"close":75.7}
{"ticker":"HELE","date":"2015-01-29","pret":-0.0067,"close":76.11}
{"ticker":"HELE","date":"2015-01-30","pret":-0.00145,"close":75.22}
{"ticker":"HELE","date":"2015-02-02","pret":0.00013,"close":76.11}
{"ticker":"HELE","date":"2015-02-03","pret":0.00408,"close":76.19}
{"ticker":"HELE","date":"2015-02-04","pret":0.00039,"close":77.87}
{"ticker":"HELE","date":"2015-02-05","pret":0.02901,"close":77.56}
{"ticker":"HELE","date":"2015-02-06","pret":-0.00743,"close":78.22}
{"ticker":"HELE","date":"2015-02-09","pret":-0.00129,"close":76.76}
{"ticker":"HELE","date":"2015-02-10","pret":-0.00685,"close":77.27}
{"ticker":"HELE","date":"2015-02-11","pret":0.00181,"close":77.57}
{"ticker":"HELE","date":"2015-02-12","pret":0.00632,"close":78.28}
{"ticker":"HELE","date":"2015-02-13","pret":0.01036,"close":77.94}
{"ticker":"HELE","date":"2015-02-17","pret":-0.00395,"close":78.51}
{"ticker":"HELE","date":"2015-02-18","pret":-0.00141,"close":78.41}
{"ticker":"HELE","date":"2015-02-19","pret":0.00319,"close":78.41}
{"ticker":"HELE","date":"2015-02-20","pret":0.00255,"close":77.56}
{"ticker":"HELE","date":"2015-02-23","pret":-0.01332,"close":77.85}
{"ticker":"HELE","date":"2015-02-24","pret":0.00924,"close":78.28}
{"ticker":"HELE","date":"2015-02-25","pret":0.00026,"close":77.24}
{"ticker":"HELE","date":"2015-02-26","pret":-0.01557,"close":77.37}
{"ticker":"HELE","date":"2015-02-27","pret":0.00311,"close":76.62}
{"ticker":"HELE","date":"2015-03-02","pret":-0.00428,"close":78.11}
{"ticker":"HELE","date":"2015-03-03","pret":0.00905,"close":77.18}
{"ticker":"HELE","date":"2015-03-04","pret":-0.00762,"close":76.66}
{"ticker":"HELE","date":"2015-03-05","pret":-0.00143,"close":76.8}
{"ticker":"HELE","date":"2015-03-06","pret":-0.01163,"close":75.81}
{"ticker":"HELE","date":"2015-03-09","pret":0.00171,"close":76.51}
{"ticker":"HELE","date":"2015-03-10","pret":-0.00066,"close":75.79}
{"ticker":"HELE","date":"2015-03-11","pret":-0.00606,"close":75.77}
{"ticker":"HELE","date":"2015-03-12","pret":0.00776,"close":76.95}
{"ticker":"HELE","date":"2015-03-13","pret":0.01017,"close":76.8}
{"ticker":"HELE","date":"2015-03-16","pret":-0.00117,"close":77.04}
{"ticker":"HELE","date":"2015-03-17","pret":-0.00456,"close":77.02}
{"ticker":"HELE","date":"2015-03-18","pret":0.00234,"close":79.26}
{"ticker":"HELE","date":"2015-03-19","pret":0.0257,"close":80.42}
{"ticker":"HELE","date":"2015-03-20","pret":0.0253,"close":80.96}
{"ticker":"HELE","date":"2015-03-23","pret":0.00481,"close":80.29}
{"ticker":"HELE","date":"2015-03-24","pret":-0.01052,"close":81.45}
{"ticker":"HELE","date":"2015-03-25","pret":0.01628,"close":80.1}
{"ticker":"HELE","date":"2015-03-26","pret":-0.0209,"close":80.06}
{"ticker":"HELE","date":"2015-03-27","pret":-0.002,"close":80.32}
{"ticker":"HELE","date":"2015-03-30","pret":0.00798,"close":82}
{"ticker":"HELE","date":"2015-03-31","pret":0.01907,"close":81.49}
{"ticker":"HELE","date":"2015-04-01","pret":-0.00134,"close":80.74}
{"ticker":"HELE","date":"2015-04-02","pret":-0.01203,"close":82.19}
{"ticker":"HELE","date":"2015-04-06","pret":0.01093,"close":82.39}
{"ticker":"HELE","date":"2015-04-07","pret":0.0011,"close":80.93}
{"ticker":"HELE","date":"2015-04-08","pret":-0.01339,"close":81.99}
{"ticker":"HELE","date":"2015-04-09","pret":0.01058,"close":80.52}
{"ticker":"HELE","date":"2015-04-10","pret":-0.007,"close":81.05}
{"ticker":"HELE","date":"2015-04-13","pret":-0.00222,"close":80.88}
{"ticker":"HELE","date":"2015-04-14","pret":-0.00111,"close":80.85}
{"ticker":"HELE","date":"2015-04-15","pret":0.00739,"close":82.13}
{"ticker":"HELE","date":"2015-04-16","pret":0.00648,"close":80.43}
{"ticker":"HELE","date":"2015-04-17","pret":-0.02694,"close":79.32}
{"ticker":"HELE","date":"2015-04-20","pret":-0.00427,"close":79.86}
{"ticker":"HELE","date":"2015-04-21","pret":0.00289,"close":79.45}
{"ticker":"HELE","date":"2015-04-22","pret":-0.00276,"close":79.26}
{"ticker":"HELE","date":"2015-04-23","pret":-0.00669,"close":78.46}
{"ticker":"HELE","date":"2015-04-24","pret":-0.0047,"close":79.16}
{"ticker":"HELE","date":"2015-04-27","pret":0.01415,"close":78.65}
{"ticker":"HELE","date":"2015-04-28","pret":-0.0167,"close":79.85}
{"ticker":"HELE","date":"2015-04-29","pret":0.11517,"close":87.75}
{"ticker":"HELE","date":"2015-04-30","pret":-0.01316,"close":87.61}
{"ticker":"HELE","date":"2015-05-01","pret":-0.00647,"close":89.11}
{"ticker":"HELE","date":"2015-05-04","pret":0.03082,"close":87.85}
{"ticker":"HELE","date":"2015-05-05","pret":-0.01358,"close":87.61}
{"ticker":"HELE","date":"2015-05-06","pret":-0.00171,"close":88.56}
{"ticker":"HELE","date":"2015-05-07","pret":0.00433,"close":88.86}
{"ticker":"HELE","date":"2015-05-08","pret":0.01321,"close":89.12}
{"ticker":"HELE","date":"2015-05-11","pret":-0.00247,"close":88.1}
{"ticker":"HELE","date":"2015-05-12","pret":-0.01313,"close":89.85}
{"ticker":"HELE","date":"2015-05-13","pret":0.02498,"close":87.62}
{"ticker":"HELE","date":"2015-05-14","pret":-0.02259,"close":88.19}
{"ticker":"HELE","date":"2015-05-15","pret":-0.00193,"close":87.98}
{"ticker":"HELE","date":"2015-05-18","pret":-0.00915,"close":89.27}
{"ticker":"HELE","date":"2015-05-19","pret":0.01957,"close":88.75}
{"ticker":"HELE","date":"2015-05-20","pret":0.00146,"close":88.32}
{"ticker":"HELE","date":"2015-05-21","pret":-0.00587,"close":88.64}
{"ticker":"HELE","date":"2015-05-22","pret":0.00486,"close":88.67}
{"ticker":"HELE","date":"2015-05-26","pret":-0.00079,"close":86.94}
{"ticker":"HELE","date":"2015-05-27","pret":-0.02326,"close":88.01}
{"ticker":"HELE","date":"2015-05-28","pret":0.01398,"close":88.2}
{"ticker":"HELE","date":"2015-05-29","pret":-0.00148,"close":87.49}
{"ticker":"HELE","date":"2015-06-01","pret":0.00273,"close":88.45}
{"ticker":"HELE","date":"2015-06-02","pret":-0.00046,"close":89.17}
{"ticker":"HELE","date":"2015-06-03","pret":0.01344,"close":90.38}
{"ticker":"HELE","date":"2015-06-04","pret":0.00949,"close":89.03}
{"ticker":"HELE","date":"2015-06-05","pret":-0.00949,"close":89.66}
{"ticker":"HELE","date":"2015-06-08","pret":0.00593,"close":89.85}
{"ticker":"HELE","date":"2015-06-09","pret":0.00278,"close":90.9}
{"ticker":"HELE","date":"2015-06-10","pret":0.01391,"close":92.92}
{"ticker":"HELE","date":"2015-06-11","pret":0.01696,"close":94.09}
{"ticker":"HELE","date":"2015-06-12","pret":0.00848,"close":94.79}
{"ticker":"HELE","date":"2015-06-15","pret":0.0065,"close":94.81}
{"ticker":"HELE","date":"2015-06-16","pret":0.01025,"close":96.45}
{"ticker":"HELE","date":"2015-06-17","pret":0.01472,"close":93.4}
{"ticker":"HELE","date":"2015-06-18","pret":-0.02741,"close":95.17}
{"ticker":"HELE","date":"2015-06-19","pret":0.0171,"close":96.55}
{"ticker":"HELE","date":"2015-06-22","pret":0.01517,"close":98.99}
{"ticker":"HELE","date":"2015-06-23","pret":0.0194,"close":98.09}
{"ticker":"HELE","date":"2015-06-24","pret":0.01106,"close":97.17}
{"ticker":"HELE","date":"2015-06-25","pret":-0.0283,"close":99.2}
{"ticker":"HELE","date":"2015-06-26","pret":0.02318,"close":98.4}
{"ticker":"HELE","date":"2015-06-29","pret":-0.01376,"close":96.51}
{"ticker":"HELE","date":"2015-06-30","pret":-0.01168,"close":97.49}
{"ticker":"HELE","date":"2015-07-01","pret":0.01148,"close":99.12}
{"ticker":"HELE","date":"2015-07-02","pret":0.01336,"close":98.47}
{"ticker":"HELE","date":"2015-07-06","pret":-0.01184,"close":97.82}
{"ticker":"HELE","date":"2015-07-07","pret":-0.00449,"close":97.81}
{"ticker":"HELE","date":"2015-07-08","pret":-0.00646,"close":97.8}
{"ticker":"HELE","date":"2015-07-09","pret":0.01936,"close":97.08}
{"ticker":"HELE","date":"2015-07-10","pret":-0.06128,"close":86.71}
{"ticker":"HELE","date":"2015-07-13","pret":-0.06769,"close":88.99}
{"ticker":"HELE","date":"2015-07-14","pret":0.02662,"close":88.69}
{"ticker":"HELE","date":"2015-07-15","pret":-0.00673,"close":90.51}
{"ticker":"HELE","date":"2015-07-16","pret":0.02906,"close":90.37}
{"ticker":"HELE","date":"2015-07-17","pret":-0.01509,"close":90.49}
{"ticker":"HELE","date":"2015-07-20","pret":0.00377,"close":90.8}
{"ticker":"HELE","date":"2015-07-21","pret":0.001,"close":90.46}
{"ticker":"HELE","date":"2015-07-22","pret":-0.00343,"close":91.65}
{"ticker":"HELE","date":"2015-07-23","pret":0.01725,"close":89.9}
{"ticker":"HELE","date":"2015-07-24","pret":-0.02862,"close":87.72}
{"ticker":"HELE","date":"2015-07-27","pret":-0.01924,"close":86.56}
{"ticker":"HELE","date":"2015-07-28","pret":-0.00884,"close":87.01}
{"ticker":"HELE","date":"2015-07-29","pret":0.0023,"close":86.02}
{"ticker":"HELE","date":"2015-07-30","pret":-0.01659,"close":87.69}
{"ticker":"HELE","date":"2015-07-31","pret":0.0303,"close":87.78}
{"ticker":"HELE","date":"2015-08-03","pret":-0.009,"close":87.91}
{"ticker":"HELE","date":"2015-08-04","pret":0.00457,"close":88.35}
{"ticker":"HELE","date":"2015-08-05","pret":0.01066,"close":89.12}
{"ticker":"HELE","date":"2015-08-06","pret":0.00809,"close":90.75}
{"ticker":"HELE","date":"2015-08-07","pret":0.00846,"close":90.72}
{"ticker":"HELE","date":"2015-08-10","pret":0.01048,"close":91.15}
{"ticker":"HELE","date":"2015-08-11","pret":-0.00937,"close":91.05}
{"ticker":"HELE","date":"2015-08-12","pret":0.00354,"close":89.56}
{"ticker":"HELE","date":"2015-08-13","pret":-0.00976,"close":89.93}
{"ticker":"HELE","date":"2015-08-14","pret":0.00223,"close":90.71}
{"ticker":"HELE","date":"2015-08-17","pret":0.00765,"close":91.89}
{"ticker":"HELE","date":"2015-08-18","pret":0.01555,"close":92.41}
{"ticker":"HELE","date":"2015-08-19","pret":0.00022,"close":92.6}
{"ticker":"HELE","date":"2015-08-20","pret":-0.0037,"close":89.25}
{"ticker":"HELE","date":"2015-08-21","pret":-0.04051,"close":87.93}
{"ticker":"HELE","date":"2015-08-24","pret":-0.03572,"close":83.4}
{"ticker":"HELE","date":"2015-08-25","pret":0.00575,"close":83.53}
{"ticker":"HELE","date":"2015-08-26","pret":-0.00587,"close":84.83}
{"ticker":"HELE","date":"2015-08-27","pret":0.00376,"close":85.25}
{"ticker":"HELE","date":"2015-08-28","pret":-0.00647,"close":85.56}
{"ticker":"HELE","date":"2015-08-31","pret":0.00271,"close":85.14}
{"ticker":"HELE","date":"2015-09-01","pret":-0.01315,"close":82.04}
{"ticker":"HELE","date":"2015-09-02","pret":-0.01152,"close":83.79}
{"ticker":"HELE","date":"2015-09-03","pret":0.01056,"close":84.77}
{"ticker":"HELE","date":"2015-09-04","pret":-0.0006,"close":83.79}
{"ticker":"HELE","date":"2015-09-08","pret":0.01423,"close":85.95}
{"ticker":"HELE","date":"2015-09-09","pret":0.02028,"close":85.76}
{"ticker":"HELE","date":"2015-09-10","pret":-0.01476,"close":85.3}
{"ticker":"HELE","date":"2015-09-11","pret":-0.00717,"close":87.5}
{"ticker":"HELE","date":"2015-09-14","pret":0.0317,"close":88.42}
{"ticker":"HELE","date":"2015-09-15","pret":0.01294,"close":90.13}
{"ticker":"HELE","date":"2015-09-16","pret":0.01689,"close":92.74}
{"ticker":"HELE","date":"2015-09-17","pret":0.02908,"close":93.41}
{"ticker":"HELE","date":"2015-09-18","pret":-0.0041,"close":91.81}
{"ticker":"HELE","date":"2015-09-21","pret":-0.00564,"close":91.46}
{"ticker":"HELE","date":"2015-09-22","pret":-0.01778,"close":90.71}
{"ticker":"HELE","date":"2015-09-23","pret":0.00728,"close":92.2}
{"ticker":"HELE","date":"2015-09-24","pret":0.00373,"close":94.39}
{"ticker":"HELE","date":"2015-09-25","pret":0.0432,"close":91.82}
{"ticker":"HELE","date":"2015-09-28","pret":-0.04134,"close":89.99}
{"ticker":"HELE","date":"2015-09-29","pret":-0.02043,"close":89.09}
{"ticker":"HELE","date":"2015-09-30","pret":0.00156,"close":89.3}
{"ticker":"HELE","date":"2015-10-01","pret":-0.0066,"close":90.73}
{"ticker":"HELE","date":"2015-10-02","pret":0.00771,"close":92.05}
{"ticker":"HELE","date":"2015-10-05","pret":0.02723,"close":93.59}
{"ticker":"HELE","date":"2015-10-06","pret":0.01227,"close":93.01}
{"ticker":"HELE","date":"2015-10-07","pret":-0.00515,"close":95.13}
{"ticker":"HELE","date":"2015-10-08","pret":0.0179,"close":94.76}
{"ticker":"HELE","date":"2015-10-09","pret":0.08937,"close":101.72}
{"ticker":"HELE","date":"2015-10-12","pret":-0.01244,"close":102.69}
{"ticker":"HELE","date":"2015-10-13","pret":0.00741,"close":102.64}
{"ticker":"HELE","date":"2015-10-14","pret":-0.00185,"close":99.49}
{"ticker":"HELE","date":"2015-10-15","pret":-0.03122,"close":100.29}
{"ticker":"HELE","date":"2015-10-16","pret":0.01018,"close":99.87}
{"ticker":"HELE","date":"2015-10-19","pret":-0.00928,"close":101.01}
{"ticker":"HELE","date":"2015-10-20","pret":0.01443,"close":100.57}
{"ticker":"HELE","date":"2015-10-21","pret":-0.00545,"close":98.49}
{"ticker":"HELE","date":"2015-10-22","pret":-0.01441,"close":100.42}
{"ticker":"HELE","date":"2015-10-23","pret":0.0242,"close":99.65}
{"ticker":"HELE","date":"2015-10-26","pret":-0.02511,"close":99.83}
{"ticker":"HELE","date":"2015-10-27","pret":0.00493,"close":100.06}
{"ticker":"HELE","date":"2015-10-28","pret":0.007,"close":101.41}
{"ticker":"HELE","date":"2015-10-29","pret":0.00676,"close":99.59}
{"ticker":"HELE","date":"2015-10-30","pret":-0.01607,"close":99.21}
{"ticker":"HELE","date":"2015-11-02","pret":-0.00535,"close":101.8}
{"ticker":"HELE","date":"2015-11-03","pret":0.02013,"close":100.53}
{"ticker":"HELE","date":"2015-11-04","pret":-0.00258,"close":101.65}
{"ticker":"HELE","date":"2015-11-05","pret":0.0095,"close":102.91}
{"ticker":"HELE","date":"2015-11-06","pret":0.00687,"close":103.43}
{"ticker":"HELE","date":"2015-11-09","pret":0.00857,"close":99.75}
{"ticker":"HELE","date":"2015-11-10","pret":-0.03382,"close":102.86}
{"ticker":"HELE","date":"2015-11-11","pret":0.01651,"close":102.7}
{"ticker":"HELE","date":"2015-11-12","pret":0.00305,"close":101.64}
{"ticker":"HELE","date":"2015-11-13","pret":-0.00671,"close":99.78}
{"ticker":"HELE","date":"2015-11-16","pret":-0.01476,"close":102.17}
{"ticker":"HELE","date":"2015-11-17","pret":0.02472,"close":101.52}
{"ticker":"HELE","date":"2015-11-18","pret":-0.00403,"close":103.14}
{"ticker":"HELE","date":"2015-11-19","pret":0.00667,"close":101.35}
{"ticker":"HELE","date":"2015-11-20","pret":-0.00157,"close":102.23}
{"ticker":"HELE","date":"2015-11-23","pret":0.0041,"close":102}
{"ticker":"HELE","date":"2015-11-24","pret":-0.00901,"close":102.68}
{"ticker":"HELE","date":"2015-11-25","pret":0.0096,"close":103.48}
{"ticker":"HELE","date":"2015-11-26"}
{"ticker":"HELE","date":"2015-11-27","pret":0.00719,"close":104.36}
{"ticker":"HELE","date":"2015-11-30","pret":0.01594,"close":103.41}
{"ticker":"HELE","date":"2015-12-01","pret":-0.01188,"close":103.51}
{"ticker":"HELE","date":"2015-12-02","pret":0.00135,"close":103.53}
{"ticker":"HELE","date":"2015-12-03","pret":-0.00415,"close":101.37}
{"ticker":"HELE","date":"2015-12-04","pret":-0.0206,"close":104.52}
{"ticker":"HELE","date":"2015-12-07","pret":0.0285,"close":103.12}
{"ticker":"HELE","date":"2015-12-08","pret":-0.01653,"close":102.14}
{"ticker":"HELE","date":"2015-12-09","pret":-0.0042,"close":100.11}
{"ticker":"HELE","date":"2015-12-10","pret":-0.02077,"close":99.87}
{"ticker":"HELE","date":"2015-12-11","pret":-0.0206,"close":97.5}
{"ticker":"HELE","date":"2015-12-14","pret":-0.00163,"close":99.29}
{"ticker":"HELE","date":"2015-12-15","pret":0.01522,"close":99.2}
{"ticker":"HELE","date":"2015-12-16","pret":0.00582,"close":100.06}
{"ticker":"HELE","date":"2015-12-17"}
{"ticker":"HELE","date":"2015-12-18","pret":-0.02482,"close":97.3}
{"ticker":"HELE","date":"2015-12-21","pret":0.00756,"close":98.98}
{"ticker":"HELE","date":"2015-12-22","pret":0.01124,"close":99.06}
{"ticker":"HELE","date":"2015-12-23","pret":-0.0001,"close":97.95}
{"ticker":"HELE","date":"2015-12-24","pret":-0.00992,"close":97.93}
{"ticker":"HELE","date":"2015-12-28","pret":-0.00745,"close":98.09}
{"ticker":"HELE","date":"2015-12-29","pret":0.00948,"close":97.9}
{"ticker":"HELE","date":"2015-12-30","pret":-0.00458,"close":96.46}
{"ticker":"HELE","date":"2015-12-31","pret":-0.02029,"close":94.25}
{"ticker":"HELE","date":"2016-01-04","pret":-0.04316,"close":89.95}
{"ticker":"HELE","date":"2016-01-05","pret":-0.02308,"close":88.55}
{"ticker":"HEOP","date":"2015-01-02","pret":-0.00118,"close":8.21}
{"ticker":"HEOP","date":"2015-01-05","pret":0.00708,"close":8.24}
{"ticker":"HEOP","date":"2015-01-06","pret":-0.0396,"close":8.39}
{"ticker":"HEOP","date":"2015-01-07","pret":0.03724,"close":8.37}
{"ticker":"HEOP","date":"2015-01-08","pret":-0.00354,"close":8.42}
{"ticker":"HEOP","date":"2015-01-09","pret":-0.00713,"close":8.27}
{"ticker":"HEOP","date":"2015-01-12","pret":-0.02047,"close":8.14}
{"ticker":"HEOP","date":"2015-01-13","pret":-0.00366,"close":8.27}
{"ticker":"HEOP","date":"2015-01-14","pret":-0.00244,"close":8.13}
{"ticker":"HEOP","date":"2015-01-15","pret":-0.0148,"close":7.92}
{"ticker":"HEOP","date":"2015-01-16","pret":-0.01881,"close":8.25}
{"ticker":"HEOP","date":"2015-01-20","pret":0.03971,"close":8.14}
{"ticker":"HEOP","date":"2015-01-21","pret":-0.01594,"close":7.98}
{"ticker":"HEOP","date":"2015-01-22","pret":-0.01119,"close":8.3}
{"ticker":"HEOP","date":"2015-01-23","pret":0.03681,"close":8.15}
{"ticker":"HEOP","date":"2015-01-26","pret":-0.02192,"close":8.07}
{"ticker":"HEOP","date":"2015-01-27","pret":-0.01489,"close":8.02}
{"ticker":"HEOP","date":"2015-01-28","pret":0.00499,"close":7.75}
{"ticker":"HEOP","date":"2015-01-29","pret":-0.02647,"close":7.7}
{"ticker":"HEOP","date":"2015-01-30","pret":-0.02719,"close":7.68}
{"ticker":"HEOP","date":"2015-02-02","pret":0.01044,"close":7.82}
{"ticker":"HEOP","date":"2015-02-03","pret":0.05311,"close":8.12}
{"ticker":"HEOP","date":"2015-02-04","pret":-0.00742,"close":7.99}
{"ticker":"HEOP","date":"2015-02-05","pret":0.00248,"close":8.03}
{"ticker":"HEOP","date":"2015-02-06","pret":-0.00621,"close":8.04}
{"ticker":"HEOP","date":"2015-02-09","pret":-0.0265,"close":7.98}
{"ticker":"HEOP","date":"2015-02-10","pret":0.02899,"close":7.97}
{"ticker":"HEOP","date":"2015-02-11","pret":-0.01502,"close":7.83}
{"ticker":"HEOP","date":"2015-02-12","pret":-0.0076,"close":7.86}
{"ticker":"HEOP","date":"2015-02-13","pret":0.00127,"close":7.89}
{"ticker":"HEOP","date":"2015-02-17","pret":0.0038,"close":7.83}
{"ticker":"HEOP","date":"2015-02-18","pret":-0.01272,"close":8}
{"ticker":"HEOP","date":"2015-02-19","pret":0.02028,"close":7.96}
{"ticker":"HEOP","date":"2015-02-20","pret":0.00251,"close":7.87}
{"ticker":"HEOP","date":"2015-02-23","pret":-0.0164,"close":7.82}
{"ticker":"HEOP","date":"2015-02-24","pret":-0.00127,"close":7.81}
{"ticker":"HEOP","date":"2015-02-25","pret":-0.00383,"close":7.94}
{"ticker":"HEOP","date":"2015-02-26","pret":0.01144,"close":7.94}
{"ticker":"HEOP","date":"2015-02-27","pret":0,"close":7.7}
{"ticker":"HEOP","date":"2015-03-02","pret":-0.02431,"close":7.84}
{"ticker":"HEOP","date":"2015-03-03","pret":0.00903,"close":7.71}
{"ticker":"HEOP","date":"2015-03-04","pret":-0.01683,"close":7.75}
{"ticker":"HEOP","date":"2015-03-05","pret":0.0091,"close":7.84}
{"ticker":"HEOP","date":"2015-03-06","pret":0.00902,"close":7.81}
{"ticker":"HEOP","date":"2015-03-09","pret":0.00512,"close":7.94}
{"ticker":"HEOP","date":"2015-03-10","pret":0.00255,"close":7.82}
{"ticker":"HEOP","date":"2015-03-11","pret":-0.00382,"close":7.9}
{"ticker":"HEOP","date":"2015-03-12","pret":0.01772,"close":8.01}
{"ticker":"HEOP","date":"2015-03-13","pret":0.00501,"close":8.36}
{"ticker":"HEOP","date":"2015-03-16","pret":0.04396,"close":8.32}
{"ticker":"HEOP","date":"2015-03-17","pret":-0.01687,"close":8.31}
{"ticker":"HEOP","date":"2015-03-18","pret":0.00967,"close":8.38}
{"ticker":"HEOP","date":"2015-03-19","pret":0.0024,"close":8.35}
{"ticker":"HEOP","date":"2015-03-20","pret":0.00598,"close":8.39}
{"ticker":"HEOP","date":"2015-03-23","pret":-0.0108,"close":8.49}
{"ticker":"HEOP","date":"2015-03-24","pret":0.02502,"close":8.49}
{"ticker":"HEOP","date":"2015-03-25","pret":-0.00118,"close":8.31}
{"ticker":"HEOP","date":"2015-03-26","pret":-0.01903,"close":8.28}
{"ticker":"HEOP","date":"2015-03-27","pret":-0.00723,"close":8.26}
{"ticker":"HEOP","date":"2015-03-30","pret":-0.00121,"close":8.45}
{"ticker":"HEOP","date":"2015-03-31","pret":0.01442,"close":8.31}
{"ticker":"HEOP","date":"2015-04-01","pret":-0.01442,"close":8.26}
{"ticker":"HEOP","date":"2015-04-02","pret":0.00362,"close":8.16}
{"ticker":"HEOP","date":"2015-04-06","pret":-0.02319,"close":8.11}
{"ticker":"HEOP","date":"2015-04-07","pret":0,"close":8.09}
{"ticker":"HEOP","date":"2015-04-08","pret":0,"close":8.2}
{"ticker":"HEOP","date":"2015-04-09","pret":0.00615,"close":8.12}
{"ticker":"HEOP","date":"2015-04-10","pret":0.00612,"close":8.14}
{"ticker":"HEOP","date":"2015-04-13","pret":0,"close":8.11}
{"ticker":"HEOP","date":"2015-04-14","pret":-0.01227,"close":8.12}
{"ticker":"HEOP","date":"2015-04-15","pret":0.01105,"close":8.29}
{"ticker":"HEOP","date":"2015-04-16","pret":0.01334,"close":8.22}
{"ticker":"HEOP","date":"2015-04-17","pret":-0.01701,"close":7.98}
{"ticker":"HEOP","date":"2015-04-20","pret":-0.01731,"close":8.21}
{"ticker":"HEOP","date":"2015-04-21","pret":0.01608,"close":8.13}
{"ticker":"HEOP","date":"2015-04-22","pret":-0.00615,"close":8.15}
{"ticker":"HEOP","date":"2015-04-23","pret":0.00615,"close":8.14}
{"ticker":"HEOP","date":"2015-04-24","pret":-0.00492,"close":8.16}
{"ticker":"HEOP","date":"2015-04-27","pret":0.00246,"close":8.1}
{"ticker":"HEOP","date":"2015-04-28","pret":-0.00865,"close":8.14}
{"ticker":"HEOP","date":"2015-04-29","pret":0.00865,"close":8.1}
{"ticker":"HEOP","date":"2015-04-30","pret":-0.01612,"close":7.97}
{"ticker":"HEOP","date":"2015-05-01","pret":0.00374,"close":7.72}
{"ticker":"HEOP","date":"2015-05-04","pret":-0.04587,"close":7.65}
{"ticker":"HEOP","date":"2015-05-05","pret":-0.00917,"close":7.6}
{"ticker":"HEOP","date":"2015-05-06","pret":0.00786,"close":7.64}
{"ticker":"HEOP","date":"2015-05-07","pret":-0.00786,"close":7.63}
{"ticker":"HEOP","date":"2015-05-08","pret":0.00656,"close":7.56}
{"ticker":"HEOP","date":"2015-05-11","pret":-0.00919,"close":7.74}
{"ticker":"HEOP","date":"2015-05-12","pret":0.0105,"close":7.47}
{"ticker":"HEOP","date":"2015-05-13","pret":-0.02914,"close":7.52}
{"ticker":"HEOP","date":"2015-05-14","pret":0.01202,"close":7.92}
{"ticker":"HEOP","date":"2015-05-15","pret":0.05176,"close":7.75}
{"ticker":"HEOP","date":"2015-05-18","pret":-0.02167,"close":7.77}
{"ticker":"HEOP","date":"2015-05-19","pret":0.00386,"close":7.89}
{"ticker":"HEOP","date":"2015-05-20","pret":0.01907,"close":7.94}
{"ticker":"HEOP","date":"2015-05-21","pret":0.00753,"close":7.9}
{"ticker":"HEOP","date":"2015-05-22","pret":-0.01258,"close":7.73}
{"ticker":"HEOP","date":"2015-05-26","pret":-0.02305,"close":7.67}
{"ticker":"HEOP","date":"2015-05-27","pret":-0.0065,"close":7.86}
{"ticker":"HEOP","date":"2015-05-28","pret":0.01295,"close":7.83}
{"ticker":"HEOP","date":"2015-05-29","pret":0.00257,"close":7.76}
{"ticker":"HEOP","date":"2015-06-01","pret":0.00512,"close":7.79}
{"ticker":"HEOP","date":"2015-06-02","pret":-0.00641,"close":7.87}
{"ticker":"HEOP","date":"2015-06-03","pret":0.00257,"close":8}
{"ticker":"HEOP","date":"2015-06-04","pret":0.02407,"close":7.83}
{"ticker":"HEOP","date":"2015-06-05","pret":-0.01133,"close":8.05}
{"ticker":"HEOP","date":"2015-06-08","pret":0.01258,"close":8.17}
{"ticker":"HEOP","date":"2015-06-09","pret":0.0198,"close":8.24}
{"ticker":"HEOP","date":"2015-06-10","pret":0.02182,"close":8.45}
{"ticker":"HEOP","date":"2015-06-11","pret":0.01073,"close":8.55}
{"ticker":"HEOP","date":"2015-06-12","pret":0.01296,"close":8.74}
{"ticker":"HEOP","date":"2015-06-15","pret":0.00351,"close":8.46}
{"ticker":"HEOP","date":"2015-06-16","pret":-0.01885,"close":8.56}
{"ticker":"HEOP","date":"2015-06-17","pret":0.01768,"close":8.27}
{"ticker":"HEOP","date":"2015-06-18","pret":-0.03447,"close":8.31}
{"ticker":"HEOP","date":"2015-06-19","pret":0.00242,"close":8.22}
{"ticker":"HEOP","date":"2015-06-22","pret":-0.00121,"close":8.39}
{"ticker":"HEOP","date":"2015-06-23","pret":0.01081,"close":8.42}
{"ticker":"HEOP","date":"2015-06-24","pret":-0.00239,"close":8.33}
{"ticker":"HEOP","date":"2015-06-25","pret":0.00359,"close":8.33}
{"ticker":"HEOP","date":"2015-06-26","pret":-0.00119,"close":8.09}
{"ticker":"HEOP","date":"2015-06-29","pret":-0.04521,"close":7.95}
{"ticker":"HEOP","date":"2015-06-30","pret":-0.00125,"close":7.87}
{"ticker":"HEOP","date":"2015-07-01","pret":-0.00754,"close":7.98}
{"ticker":"HEOP","date":"2015-07-02","pret":0.01253,"close":7.88}
{"ticker":"HEOP","date":"2015-07-06","pret":-0.02906,"close":8.03}
{"ticker":"HEOP","date":"2015-07-07","pret":0.014,"close":7.99}
{"ticker":"HEOP","date":"2015-07-08","pret":0.00378,"close":7.85}
{"ticker":"HEOP","date":"2015-07-09","pret":0.00252,"close":7.95}
{"ticker":"HEOP","date":"2015-07-10","pret":0.00751,"close":8.1}
{"ticker":"HEOP","date":"2015-07-13","pret":0.01116,"close":8.27}
{"ticker":"HEOP","date":"2015-07-14","pret":0.01954,"close":8.35}
{"ticker":"HEOP","date":"2015-07-15","pret":0.01082,"close":8.38}
{"ticker":"HEOP","date":"2015-07-16","pret":0.00834,"close":8.45}
{"ticker":"HEOP","date":"2015-07-17","pret":0.00355,"close":8.39}
{"ticker":"HEOP","date":"2015-07-20","pret":-0.02151,"close":8.32}
{"ticker":"HEOP","date":"2015-07-21","pret":0.01081,"close":8.25}
{"ticker":"HEOP","date":"2015-07-22","pret":-0.01202,"close":8.29}
{"ticker":"HEOP","date":"2015-07-23","pret":0.01441,"close":7.9}
{"ticker":"HEOP","date":"2015-07-24","pret":-0.07164,"close":7.9}
{"ticker":"HEOP","date":"2015-07-27","pret":0.00383,"close":7.9}
{"ticker":"HEOP","date":"2015-07-28","pret":0.00889,"close":7.92}
{"ticker":"HEOP","date":"2015-07-29","pret":0.00252,"close":7.92}
{"ticker":"HEOP","date":"2015-07-30","pret":-0.01014,"close":8.05}
{"ticker":"HEOP","date":"2015-07-31","pret":0.02764,"close":7.96}
{"ticker":"HEOP","date":"2015-08-03","pret":-0.0175,"close":8.03}
{"ticker":"HEOP","date":"2015-08-04","pret":0.01626,"close":8.03}
{"ticker":"HEOP","date":"2015-08-05","pret":0.00618,"close":8.07}
{"ticker":"HEOP","date":"2015-08-06","pret":0,"close":8.05}
{"ticker":"HEOP","date":"2015-08-07","pret":-0.01616,"close":8.02}
{"ticker":"HEOP","date":"2015-08-10","pret":0.00749,"close":8.16}
{"ticker":"HEOP","date":"2015-08-11","pret":0.0099,"close":8.02}
{"ticker":"HEOP","date":"2015-08-12","pret":-0.02747,"close":8.01}
{"ticker":"HEOP","date":"2015-08-13","pret":0.01258,"close":7.88}
{"ticker":"HEOP","date":"2015-08-14","pret":-0.0202,"close":8.01}
{"ticker":"HEOP","date":"2015-08-17","pret":0.01519,"close":8.08}
{"ticker":"HEOP","date":"2015-08-18","pret":0.01248,"close":8}
{"ticker":"HEOP","date":"2015-08-19","pret":-0.01752,"close":7.9}
{"ticker":"HEOP","date":"2015-08-20","pret":-0.01399,"close":7.76}
{"ticker":"HEOP","date":"2015-08-21","pret":-0.02463,"close":7.68}
{"ticker":"HEOP","date":"2015-08-24","pret":-0.03065,"close":7.5}
{"ticker":"HEOP","date":"2015-08-25","pret":0.04239,"close":7.53}
{"ticker":"HEOP","date":"2015-08-26","pret":-0.0039,"close":7.81}
{"ticker":"HEOP","date":"2015-08-27","pret":0.01934,"close":7.67}
{"ticker":"HEOP","date":"2015-08-28","pret":-0.03245,"close":7.66}
{"ticker":"HEOP","date":"2015-08-31","pret":0.01441,"close":7.77}
{"ticker":"HEOP","date":"2015-09-01","pret":-0.00522,"close":7.5}
{"ticker":"HEOP","date":"2015-09-02","pret":-0.00393,"close":7.7}
{"ticker":"HEOP","date":"2015-09-03","pret":0.01692,"close":7.79}
{"ticker":"HEOP","date":"2015-09-04","pret":-0.00907,"close":7.93}
{"ticker":"HEOP","date":"2015-09-08","pret":0.04456,"close":7.93}
{"ticker":"HEOP","date":"2015-09-09","pret":-0.00374,"close":7.91}
{"ticker":"HEOP","date":"2015-09-10","pret":-0.01511,"close":7.81}
{"ticker":"HEOP","date":"2015-09-11","pret":-0.01922,"close":7.91}
{"ticker":"HEOP","date":"2015-09-14","pret":0.01668,"close":8.04}
{"ticker":"HEOP","date":"2015-09-15","pret":0.01766,"close":7.74}
{"ticker":"HEOP","date":"2015-09-16","pret":-0.04343,"close":7.77}
{"ticker":"HEOP","date":"2015-09-17","pret":0.0078,"close":7.69}
{"ticker":"HEOP","date":"2015-09-18","pret":-0.01435,"close":7.97}
{"ticker":"HEOP","date":"2015-09-21","pret":0.05123,"close":7.94}
{"ticker":"HEOP","date":"2015-09-22","pret":-0.0189,"close":7.96}
{"ticker":"HEOP","date":"2015-09-23","pret":0.01138,"close":8.14}
{"ticker":"HEOP","date":"2015-09-24","pret":0.02485,"close":8.27}
{"ticker":"HEOP","date":"2015-09-25","pret":0.02304,"close":8.15}
{"ticker":"HEOP","date":"2015-09-28","pret":-0.02182,"close":7.87}
{"ticker":"HEOP","date":"2015-09-29","pret":-0.03112,"close":7.8}
{"ticker":"HEOP","date":"2015-09-30","pret":-0.00253,"close":7.96}
{"ticker":"HEOP","date":"2015-10-01","pret":0.0038,"close":7.86}
{"ticker":"HEOP","date":"2015-10-02","pret":-0.01784,"close":7.86}
{"ticker":"HEOP","date":"2015-10-05","pret":0.0191,"close":8.15}
{"ticker":"HEOP","date":"2015-10-06","pret":0.00252,"close":8.14}
{"ticker":"HEOP","date":"2015-10-07","pret":0.02852,"close":8.27}
{"ticker":"HEOP","date":"2015-10-08","pret":0.01336,"close":8.25}
{"ticker":"HEOP","date":"2015-10-09","pret":0.00241,"close":8.2}
{"ticker":"HEOP","date":"2015-10-12","pret":-0.00846,"close":8.17}
{"ticker":"HEOP","date":"2015-10-13","pret":-0.01221,"close":8.13}
{"ticker":"HEOP","date":"2015-10-14","pret":0.00123,"close":7.97}
{"ticker":"HEOP","date":"2015-10-15","pret":-0.01235,"close":8.5}
{"ticker":"HEOP","date":"2015-10-16","pret":0.05792,"close":8.69}
{"ticker":"HEOP","date":"2015-10-19","pret":0.00934,"close":8.65}
{"ticker":"HEOP","date":"2015-10-20","pret":0,"close":8.87}
{"ticker":"HEOP","date":"2015-10-21","pret":0.03088,"close":8.53}
{"ticker":"HEOP","date":"2015-10-22","pret":-0.02972,"close":8.89}
{"ticker":"HEOP","date":"2015-10-23","pret":0.03868,"close":8.97}
{"ticker":"HEOP","date":"2015-10-26","pret":0.00223,"close":9.12}
{"ticker":"HEOP","date":"2015-10-27","pret":0.01547,"close":8.73}
{"ticker":"HEOP","date":"2015-10-28","pret":-0.04142,"close":9.16}
{"ticker":"HEOP","date":"2015-10-29","pret":0.03922,"close":9.16}
{"ticker":"HEOP","date":"2015-10-30","pret":-0.10658,"close":8.81}
{"ticker":"HEOP","date":"2015-11-02","pret":0.07533,"close":9.02}
{"ticker":"HEOP","date":"2015-11-03","pret":0.0124,"close":8.94}
{"ticker":"HEOP","date":"2015-11-04","pret":0,"close":8.94}
{"ticker":"HEOP","date":"2015-11-05","pret":0.00335,"close":9.02}
{"ticker":"HEOP","date":"2015-11-06","pret":0.00112,"close":9.04}
{"ticker":"HEOP","date":"2015-11-09","pret":0.00111,"close":8.62}
{"ticker":"HEOP","date":"2015-11-10","pret":-0.04673,"close":8.77}
{"ticker":"HEOP","date":"2015-11-11","pret":0.02421,"close":8.62}
{"ticker":"HEOP","date":"2015-11-12","pret":-0.02772,"close":8.41}
{"ticker":"HEOP","date":"2015-11-13","pret":-0.0225,"close":8.3}
{"ticker":"HEOP","date":"2015-11-16","pret":-0.00601,"close":8.32}
{"ticker":"HEOP","date":"2015-11-17","pret":-0.03681,"close":8.23}
{"ticker":"HEOP","date":"2015-11-18","pret":0.02713,"close":8.49}
{"ticker":"HEOP","date":"2015-11-19","pret":0.0335,"close":8.45}
{"ticker":"HEOP","date":"2015-11-20","pret":0,"close":8.49}
{"ticker":"HEOP","date":"2015-11-23","pret":0,"close":8.45}
{"ticker":"HEOP","date":"2015-11-24","pret":-0.01303,"close":8.49}
{"ticker":"HEOP","date":"2015-11-25","pret":0.01067,"close":8.48}
{"ticker":"HEOP","date":"2015-11-26"}
{"ticker":"HEOP","date":"2015-11-27","pret":-0.00354,"close":8.48}
{"ticker":"HEOP","date":"2015-11-30","pret":0.0059,"close":8.33}
{"ticker":"HEOP","date":"2015-12-01","pret":-0.019,"close":8.41}
{"ticker":"HEOP","date":"2015-12-02","pret":-0.01328,"close":8.44}
{"ticker":"HEOP","date":"2015-12-03","pret":0.0252,"close":8.29}
{"ticker":"HEOP","date":"2015-12-04","pret":-0.02035,"close":8.35}
{"ticker":"HEOP","date":"2015-12-07","pret":0.00483,"close":8.3}
{"ticker":"HEOP","date":"2015-12-08","pret":-0.0012,"close":8.19}
{"ticker":"HEOP","date":"2015-12-09","pret":-0.01212,"close":8.08}
{"ticker":"HEOP","date":"2015-12-10","pret":-0.01227,"close":8.14}
{"ticker":"HEOP","date":"2015-12-11","pret":-0.01242,"close":7.97}
{"ticker":"HEOP","date":"2015-12-14","pret":-0.00627,"close":7.98}
{"ticker":"HEOP","date":"2015-12-15","pret":0.01126,"close":8.13}
{"ticker":"HEOP","date":"2015-12-16","pret":0.01359,"close":8.19}
{"ticker":"HEOP","date":"2015-12-17"}
{"ticker":"HEOP","date":"2015-12-18","pret":-0.02863,"close":7.86}
{"ticker":"HEOP","date":"2015-12-21","pret":-0.00253,"close":7.89}
{"ticker":"HEOP","date":"2015-12-22","pret":0.00253,"close":8.02}
{"ticker":"HEOP","date":"2015-12-23","pret":0.01752,"close":8.03}
{"ticker":"HEOP","date":"2015-12-24","pret":-0.00248,"close":7.93}
{"ticker":"HEOP","date":"2015-12-28","pret":-0.02137,"close":8.03}
{"ticker":"HEOP","date":"2015-12-29","pret":0.02757,"close":8.39}
{"ticker":"HEOP","date":"2015-12-30","pret":0.03879,"close":8.24}
{"ticker":"HEOP","date":"2015-12-31","pret":-0.02285,"close":8.01}
{"ticker":"HEOP","date":"2016-01-04","pret":-0.04224,"close":7.66}
{"ticker":"HEOP","date":"2016-01-05","pret":-0.02181,"close":7.66}
{"ticker":"HES","date":"2015-01-02","pret":-0.00952,"close":74.14}
{"ticker":"HES","date":"2015-01-05","pret":-0.00754,"close":70.55}
{"ticker":"HES","date":"2015-01-06","pret":-0.03874,"close":69.46}
{"ticker":"HES","date":"2015-01-07","pret":0.00599,"close":69.3}
{"ticker":"HES","date":"2015-01-08","pret":-0.00128,"close":71.38}
{"ticker":"HES","date":"2015-01-09","pret":0.01512,"close":71.12}
{"ticker":"HES","date":"2015-01-12","pret":-0.02141,"close":68.43}
{"ticker":"HES","date":"2015-01-13","pret":-0.01313,"close":67.69}
{"ticker":"HES","date":"2015-01-14","pret":-0.02783,"close":69.24}
{"ticker":"HES","date":"2015-01-15","pret":0.04767,"close":67.92}
{"ticker":"HES","date":"2015-01-16","pret":-0.02508,"close":70.02}
{"ticker":"HES","date":"2015-01-20","pret":-0.00029,"close":69.57}
{"ticker":"HES","date":"2015-01-21","pret":0.02779,"close":71.41}
{"ticker":"HES","date":"2015-01-22","pret":0.01969,"close":72.07}
{"ticker":"HES","date":"2015-01-23","pret":-0.00741,"close":70.83}
{"ticker":"HES","date":"2015-01-26","pret":-0.00704,"close":71.65}
{"ticker":"HES","date":"2015-01-27","pret":0.01068,"close":71.61}
{"ticker":"HES","date":"2015-01-28","pret":-0.01464,"close":66.02}
{"ticker":"HES","date":"2015-01-29","pret":-0.05691,"close":65.7}
{"ticker":"HES","date":"2015-01-30","pret":-0.0237,"close":67.49}
{"ticker":"HES","date":"2015-02-02","pret":0.05678,"close":70.08}
{"ticker":"HES","date":"2015-02-03","pret":0.03427,"close":72.68}
{"ticker":"HES","date":"2015-02-04","pret":0.00252,"close":72.01}
{"ticker":"HES","date":"2015-02-05","pret":0.01845,"close":73.17}
{"ticker":"HES","date":"2015-02-06","pret":0.01528,"close":72.97}
{"ticker":"HES","date":"2015-02-09","pret":0.00809,"close":73.78}
{"ticker":"HES","date":"2015-02-10","pret":-0.01352,"close":72.79}
{"ticker":"HES","date":"2015-02-11","pret":-0.02508,"close":72.8}
{"ticker":"HES","date":"2015-02-12","pret":0.02902,"close":74.71}
{"ticker":"HES","date":"2015-02-13","pret":0.0257,"close":76.83}
{"ticker":"HES","date":"2015-02-17","pret":0.00409,"close":77.34}
{"ticker":"HES","date":"2015-02-18","pret":0.00276,"close":77.1}
{"ticker":"HES","date":"2015-02-19","pret":-0.02203,"close":76.48}
{"ticker":"HES","date":"2015-02-20","pret":0.02491,"close":76.3}
{"ticker":"HES","date":"2015-02-23","pret":-0.01662,"close":75.87}
{"ticker":"HES","date":"2015-02-24","pret":0.01689,"close":76.49}
{"ticker":"HES","date":"2015-02-25","pret":-0.00105,"close":76.65}
{"ticker":"HES","date":"2015-02-26","pret":-0.00565,"close":75.43}
{"ticker":"HES","date":"2015-02-27","pret":-0.00119,"close":75.08}
{"ticker":"HES","date":"2015-03-02","pret":-0.01381,"close":74.11}
{"ticker":"HES","date":"2015-03-03","pret":-0.00778,"close":74.49}
{"ticker":"HES","date":"2015-03-04","pret":0.00671,"close":74.84}
{"ticker":"HES","date":"2015-03-05","pret":-0.00456,"close":73.5}
{"ticker":"HES","date":"2015-03-06","pret":-0.01818,"close":71.39}
{"ticker":"HES","date":"2015-03-09","pret":-0.02145,"close":70.42}
{"ticker":"HES","date":"2015-03-10","pret":-0.0278,"close":69.24}
{"ticker":"HES","date":"2015-03-11","pret":-0.00029,"close":69.6}
{"ticker":"HES","date":"2015-03-12","pret":0.00788,"close":68.77}
{"ticker":"HES","date":"2015-03-13","pret":-0.02632,"close":69}
{"ticker":"HES","date":"2015-03-16","pret":0.00424,"close":69.33}
{"ticker":"HES","date":"2015-03-17","pret":-0.00058,"close":68.53}
{"ticker":"HES","date":"2015-03-18","pret":-0.00498,"close":69.77}
{"ticker":"HES","date":"2015-03-19","pret":0.00293,"close":67.4}
{"ticker":"HES","date":"2015-03-20","pret":-0.00646,"close":68.34}
{"ticker":"HES","date":"2015-03-23","pret":0.01171,"close":67.82}
{"ticker":"HES","date":"2015-03-24","pret":-0.00131,"close":68.08}
{"ticker":"HES","date":"2015-03-25","pret":-0.00146,"close":69.1}
{"ticker":"HES","date":"2015-03-26","pret":0.0208,"close":68.9}
{"ticker":"HES","date":"2015-03-27","pret":-0.02314,"close":67.37}
{"ticker":"HES","date":"2015-03-30","pret":-0.00117,"close":68.56}
{"ticker":"HES","date":"2015-03-31","pret":-0.00706,"close":67.87}
{"ticker":"HES","date":"2015-04-01","pret":0.00998,"close":69.18}
{"ticker":"HES","date":"2015-04-02","pret":0.00597,"close":69.2}
{"ticker":"HES","date":"2015-04-06","pret":0.01312,"close":72.53}
{"ticker":"HES","date":"2015-04-07","pret":0.03574,"close":72.35}
{"ticker":"HES","date":"2015-04-08","pret":-0.00055,"close":71.85}
{"ticker":"HES","date":"2015-04-09","pret":-0.0061,"close":72.38}
{"ticker":"HES","date":"2015-04-10","pret":0.00914,"close":73.12}
{"ticker":"HES","date":"2015-04-13","pret":0.01342,"close":72.72}
{"ticker":"HES","date":"2015-04-14","pret":-0.00259,"close":74.63}
{"ticker":"HES","date":"2015-04-15","pret":0.02612,"close":78.09}
{"ticker":"HES","date":"2015-04-16","pret":0.03152,"close":78.02}
{"ticker":"HES","date":"2015-04-17","pret":-0.00387,"close":77.46}
{"ticker":"HES","date":"2015-04-20","pret":0.00413,"close":77.68}
{"ticker":"HES","date":"2015-04-21","pret":-0.00155,"close":74.94}
{"ticker":"HES","date":"2015-04-22","pret":-0.03196,"close":75.28}
{"ticker":"HES","date":"2015-04-23","pret":0.00835,"close":75.8}
{"ticker":"HES","date":"2015-04-24","pret":-0.00609,"close":75.21}
{"ticker":"HES","date":"2015-04-27","pret":0.00252,"close":75.22}
{"ticker":"HES","date":"2015-04-28","pret":-0.00598,"close":76.75}
{"ticker":"HES","date":"2015-04-29","pret":0.03882,"close":77.97}
{"ticker":"HES","date":"2015-04-30","pret":0.00499,"close":76.9}
{"ticker":"HES","date":"2015-05-01","pret":-0.01737,"close":75.78}
{"ticker":"HES","date":"2015-05-04","pret":-0.01386,"close":74.69}
{"ticker":"HES","date":"2015-05-05","pret":-0.0078,"close":73.9}
{"ticker":"HES","date":"2015-05-06","pret":-0.00479,"close":74.47}
{"ticker":"HES","date":"2015-05-07","pret":-0.01112,"close":73.46}
{"ticker":"HES","date":"2015-05-08","pret":-0.00054,"close":74.34}
{"ticker":"HES","date":"2015-05-11","pret":0.00269,"close":71.69}
{"ticker":"HES","date":"2015-05-12","pret":-0.03643,"close":71.5}
{"ticker":"HES","date":"2015-05-13","pret":0.00404,"close":70.25}
{"ticker":"HES","date":"2015-05-14","pret":-0.02304,"close":69.41}
{"ticker":"HES","date":"2015-05-15","pret":-0.0159,"close":69.66}
{"ticker":"HES","date":"2015-05-18","pret":-0.00376,"close":68.89}
{"ticker":"HES","date":"2015-05-19","pret":-0.01225,"close":67.7}
{"ticker":"HES","date":"2015-05-20","pret":-0.00279,"close":69.55}
{"ticker":"HES","date":"2015-05-21","pret":0.03144,"close":69.94}
{"ticker":"HES","date":"2015-05-22","pret":-0.01552,"close":69.02}
{"ticker":"HES","date":"2015-05-26","pret":-0.01327,"close":67.31}
{"ticker":"HES","date":"2015-05-27","pret":-0.01508,"close":67.22}
{"ticker":"HES","date":"2015-05-28","pret":-0.00134,"close":67.29}
{"ticker":"HES","date":"2015-05-29","pret":0.00387,"close":67.52}
{"ticker":"HES","date":"2015-06-01","pret":-0.00149,"close":66.76}
{"ticker":"HES","date":"2015-06-02","pret":-0.0006,"close":67.29}
{"ticker":"HES","date":"2015-06-03","pret":0.00074,"close":66.76}
{"ticker":"HES","date":"2015-06-04","pret":-0.01334,"close":66.17}
{"ticker":"HES","date":"2015-06-05","pret":-0.00469,"close":66.08}
{"ticker":"HES","date":"2015-06-08","pret":-0.00288,"close":64.99}
{"ticker":"HES","date":"2015-06-09","pret":0.00228,"close":65.57}
{"ticker":"HES","date":"2015-06-10","pret":0.00921,"close":65.64}
{"ticker":"HES","date":"2015-06-11","pret":0.04337,"close":68.83}
{"ticker":"HES","date":"2015-06-12","pret":-0.00896,"close":67.66}
{"ticker":"HES","date":"2015-06-15","pret":-0.02961,"close":67.33}
{"ticker":"HES","date":"2015-06-16","pret":0.00507,"close":69.4}
{"ticker":"HES","date":"2015-06-17","pret":0.04167,"close":69.51}
{"ticker":"HES","date":"2015-06-18","pret":-0.00429,"close":69.31}
{"ticker":"HES","date":"2015-06-19","pret":-0.01139,"close":68.64}
{"ticker":"HES","date":"2015-06-22","pret":-0.00319,"close":68.94}
{"ticker":"HES","date":"2015-06-23","pret":0.00869,"close":70.23}
{"ticker":"HES","date":"2015-06-24","pret":0.00775,"close":69.17}
{"ticker":"HES","date":"2015-06-25","pret":-0.01006,"close":68.03}
{"ticker":"HES","date":"2015-06-26","pret":-0.0172,"close":68.43}
{"ticker":"HES","date":"2015-06-29","pret":-0.01005,"close":66.97}
{"ticker":"HES","date":"2015-06-30","pret":0.00504,"close":66.88}
{"ticker":"HES","date":"2015-07-01","pret":-0.01159,"close":65.42}
{"ticker":"HES","date":"2015-07-02","pret":-0.02038,"close":65.71}
{"ticker":"HES","date":"2015-07-06","pret":-0.01475,"close":64.41}
{"ticker":"HES","date":"2015-07-07","pret":-0.00715,"close":65.05}
{"ticker":"HES","date":"2015-07-08","pret":0.00637,"close":64.37}
{"ticker":"HES","date":"2015-07-09","pret":0.01644,"close":64.65}
{"ticker":"HES","date":"2015-07-10","pret":-0.01042,"close":64.34}
{"ticker":"HES","date":"2015-07-13","pret":-0.00742,"close":63.98}
{"ticker":"HES","date":"2015-07-14","pret":-0.00747,"close":64.57}
{"ticker":"HES","date":"2015-07-15","pret":0.00281,"close":63.05}
{"ticker":"HES","date":"2015-07-16","pret":-0.01381,"close":62.68}
{"ticker":"HES","date":"2015-07-17","pret":-0.01432,"close":61.42}
{"ticker":"HES","date":"2015-07-20","pret":-0.02286,"close":59.6}
{"ticker":"HES","date":"2015-07-21","pret":-0.01938,"close":59.18}
{"ticker":"HES","date":"2015-07-22","pret":-0.00772,"close":59}
{"ticker":"HES","date":"2015-07-23","pret":-0.00642,"close":59.28}
{"ticker":"HES","date":"2015-07-24","pret":0.00727,"close":58.49}
{"ticker":"HES","date":"2015-07-27","pret":-0.02974,"close":57.68}
{"ticker":"HES","date":"2015-07-28","pret":0.00571,"close":59.65}
{"ticker":"HES","date":"2015-07-29","pret":0.03341,"close":60.04}
{"ticker":"HES","date":"2015-07-30","pret":0.0015,"close":60.33}
{"ticker":"HES","date":"2015-07-31","pret":-0.00534,"close":59.01}
{"ticker":"HES","date":"2015-08-03","pret":-0.02561,"close":57.7}
{"ticker":"HES","date":"2015-08-04","pret":-0.00241,"close":57.55}
{"ticker":"HES","date":"2015-08-05","pret":0.00669,"close":55.92}
{"ticker":"HES","date":"2015-08-06","pret":-0.05052,"close":56.81}
{"ticker":"HES","date":"2015-08-07","pret":0.01819,"close":55.92}
{"ticker":"HES","date":"2015-08-10","pret":-0.00852,"close":58.44}
{"ticker":"HES","date":"2015-08-11","pret":0.01941,"close":57.89}
{"ticker":"HES","date":"2015-08-12","pret":0.00349,"close":59.42}
{"ticker":"HES","date":"2015-08-13","pret":0.02901,"close":58.79}
{"ticker":"HES","date":"2015-08-14","pret":-0.00645,"close":59.08}
{"ticker":"HES","date":"2015-08-17","pret":-0.00188,"close":58.78}
{"ticker":"HES","date":"2015-08-18","pret":0.01507,"close":59.21}
{"ticker":"HES","date":"2015-08-19","pret":-0.01285,"close":56.73}
{"ticker":"HES","date":"2015-08-20","pret":-0.03852,"close":55.74}
{"ticker":"HES","date":"2015-08-21","pret":-0.02182,"close":54.99}
{"ticker":"HES","date":"2015-08-24","pret":-0.06595,"close":50.98}
{"ticker":"HES","date":"2015-08-25","pret":0.02348,"close":49.94}
{"ticker":"HES","date":"2015-08-26","pret":-0.03416,"close":51.22}
{"ticker":"HES","date":"2015-08-27","pret":0.02582,"close":55.76}
{"ticker":"HES","date":"2015-08-28","pret":0.05442,"close":57.46}
{"ticker":"HES","date":"2015-08-31","pret":0.01075,"close":59.45}
{"ticker":"HES","date":"2015-09-01","pret":0.02046,"close":57.07}
{"ticker":"HES","date":"2015-09-02","pret":0.00956,"close":57.51}
{"ticker":"HES","date":"2015-09-03","pret":0.00311,"close":57.4}
{"ticker":"HES","date":"2015-09-04","pret":-0.0278,"close":56.35}
{"ticker":"HES","date":"2015-09-08","pret":0.00882,"close":56.53}
{"ticker":"HES","date":"2015-09-09","pret":0.0014,"close":54.92}
{"ticker":"HES","date":"2015-09-10","pret":-0.033,"close":54.1}
{"ticker":"HES","date":"2015-09-11","pret":-0.03808,"close":52.5}
{"ticker":"HES","date":"2015-09-14","pret":-0.01366,"close":51.98}
{"ticker":"HES","date":"2015-09-15","pret":-0.00115,"close":52.79}
{"ticker":"HES","date":"2015-09-16","pret":0.0225,"close":54.69}
{"ticker":"HES","date":"2015-09-17","pret":0.01852,"close":54.6}
{"ticker":"HES","date":"2015-09-18","pret":-0.01647,"close":52.43}
{"ticker":"HES","date":"2015-09-21","pret":-0.01201,"close":52.3}
{"ticker":"HES","date":"2015-09-22","pret":-0.03068,"close":51.15}
{"ticker":"HES","date":"2015-09-23","pret":0.00194,"close":50.07}
{"ticker":"HES","date":"2015-09-24","pret":-0.03159,"close":50.05}
{"ticker":"HES","date":"2015-09-25","pret":0.01335,"close":50.27}
{"ticker":"HES","date":"2015-09-28","pret":-0.02241,"close":48.26}
{"ticker":"HES","date":"2015-09-29","pret":-0.01921,"close":48.28}
{"ticker":"HES","date":"2015-09-30","pret":0.0035,"close":50.06}
{"ticker":"HES","date":"2015-10-01","pret":0.04365,"close":50.75}
{"ticker":"HES","date":"2015-10-02","pret":-0.0233,"close":53.69}
{"ticker":"HES","date":"2015-10-05","pret":0.08326,"close":55.88}
{"ticker":"HES","date":"2015-10-06","pret":0.03569,"close":58.78}
{"ticker":"HES","date":"2015-10-07","pret":0.07443,"close":59.98}
{"ticker":"HES","date":"2015-10-08","pret":-0.00466,"close":62.57}
{"ticker":"HES","date":"2015-10-09","pret":0.04182,"close":61.91}
{"ticker":"HES","date":"2015-10-12","pret":-0.00965,"close":60.13}
{"ticker":"HES","date":"2015-10-13","pret":-0.0392,"close":60.28}
{"ticker":"HES","date":"2015-10-14","pret":0.00736,"close":60.21}
{"ticker":"HES","date":"2015-10-15","pret":0.003,"close":61.42}
{"ticker":"HES","date":"2015-10-16","pret":0.02609,"close":61.03}
{"ticker":"HES","date":"2015-10-19","pret":-0.02476,"close":59.82}
{"ticker":"HES","date":"2015-10-20","pret":-0.01455,"close":60.35}
{"ticker":"HES","date":"2015-10-21","pret":0.01156,"close":59.08}
{"ticker":"HES","date":"2015-10-22","pret":-0.00501,"close":61.13}
{"ticker":"HES","date":"2015-10-23","pret":0.01594,"close":60.87}
{"ticker":"HES","date":"2015-10-26","pret":-0.00214,"close":58.71}
{"ticker":"HES","date":"2015-10-27","pret":-0.04732,"close":56.93}
{"ticker":"HES","date":"2015-10-28","pret":-0.08071,"close":57.07}
{"ticker":"HES","date":"2015-10-29","pret":0.06799,"close":56.14}
{"ticker":"HES","date":"2015-10-30","pret":-0.00933,"close":56.21}
{"ticker":"HES","date":"2015-11-02","pret":-0.0139,"close":57.62}
{"ticker":"HES","date":"2015-11-03","pret":0.0449,"close":60.15}
{"ticker":"HES","date":"2015-11-04","pret":0.03124,"close":60.42}
{"ticker":"HES","date":"2015-11-05","pret":0.0063,"close":62.19}
{"ticker":"HES","date":"2015-11-06","pret":0.01882,"close":62.76}
{"ticker":"HES","date":"2015-11-09","pret":0.0156,"close":61.98}
{"ticker":"HES","date":"2015-11-10","pret":-0.0169,"close":62.79}
{"ticker":"HES","date":"2015-11-11","pret":0.0185,"close":61.16}
{"ticker":"HES","date":"2015-11-12","pret":-0.04465,"close":59.72}
{"ticker":"HES","date":"2015-11-13","pret":-0.00954,"close":59.76}
{"ticker":"HES","date":"2015-11-16","pret":0.00938,"close":61.84}
{"ticker":"HES","date":"2015-11-17","pret":0.01259,"close":60.09}
{"ticker":"HES","date":"2015-11-18","pret":-0.00396,"close":61.17}
{"ticker":"HES","date":"2015-11-19","pret":0.00429,"close":60.1}
{"ticker":"HES","date":"2015-11-20","pret":-0.01225,"close":58.94}
{"ticker":"HES","date":"2015-11-23","pret":-0.01849,"close":58.75}
{"ticker":"HES","date":"2015-11-24","pret":0.00491,"close":61.36}
{"ticker":"HES","date":"2015-11-25","pret":0.02402,"close":60.88}
{"ticker":"HES","date":"2015-11-26"}
{"ticker":"HES","date":"2015-11-27","pret":-0.00877,"close":59.09}
{"ticker":"HES","date":"2015-11-30","pret":-0.01373,"close":59}
{"ticker":"HES","date":"2015-12-01","pret":0,"close":59.55}
{"ticker":"HES","date":"2015-12-02","pret":-0.00728,"close":56.74}
{"ticker":"HES","date":"2015-12-03","pret":-0.02999,"close":55.56}
{"ticker":"HES","date":"2015-12-04","pret":-0.05005,"close":54.9}
{"ticker":"HES","date":"2015-12-07","pret":-0.02515,"close":53}
{"ticker":"HES","date":"2015-12-08","pret":-0.03026,"close":51.95}
{"ticker":"HES","date":"2015-12-09","pret":0.01868,"close":51.97}
{"ticker":"HES","date":"2015-12-10","pret":-0.015,"close":52.48}
{"ticker":"HES","date":"2015-12-11","pret":0.00213,"close":50.43}
{"ticker":"HES","date":"2015-12-14","pret":-0.03702,"close":50.12}
{"ticker":"HES","date":"2015-12-15","pret":0.02516,"close":51.73}
{"ticker":"HES","date":"2015-12-16","pret":0.00488,"close":50.92}
{"ticker":"HES","date":"2015-12-17"}
{"ticker":"HES","date":"2015-12-18","pret":-0.04316,"close":48.5}
{"ticker":"HES","date":"2015-12-21","pret":-0.00673,"close":47.44}
{"ticker":"HES","date":"2015-12-22","pret":-0.02381,"close":48.48}
{"ticker":"HES","date":"2015-12-23","pret":0.04206,"close":51.27}
{"ticker":"HES","date":"2015-12-24","pret":0.02657,"close":50.57}
{"ticker":"HES","date":"2015-12-28","pret":-0.03342,"close":48.99}
{"ticker":"HES","date":"2015-12-29","pret":0.00746,"close":49.36}
{"ticker":"HES","date":"2015-12-30","pret":-0.02666,"close":48.17}
{"ticker":"HES","date":"2015-12-31","pret":-0.01559,"close":48.48}
{"ticker":"HES","date":"2016-01-04","pret":0.01373,"close":48.18}
{"ticker":"HES","date":"2016-01-05","pret":-0.01499,"close":48.07}
{"ticker":"HF","date":"2015-01-02","pret":-0.00691,"close":35.9}
{"ticker":"HF","date":"2015-01-05","pret":-0.01565,"close":35.28}
{"ticker":"HF","date":"2015-01-06","pret":-0.00508,"close":33.85}
{"ticker":"HF","date":"2015-01-07","pret":-0.0331,"close":34.24}
{"ticker":"HF","date":"2015-01-08","pret":0.01654,"close":34.37}
{"ticker":"HF","date":"2015-01-09","pret":-0.01275,"close":34.46}
{"ticker":"HF","date":"2015-01-12","pret":0.00378,"close":34.04}
{"ticker":"HF","date":"2015-01-13","pret":0.00029,"close":33.71}
{"ticker":"HF","date":"2015-01-14","pret":-0.03366,"close":34.56}
{"ticker":"HF","date":"2015-01-15","pret":0.03858,"close":34.55}
{"ticker":"HF","date":"2015-01-16","pret":-0.00638,"close":35.69}
{"ticker":"HF","date":"2015-01-20","pret":0.0413,"close":35.75}
{"ticker":"HF","date":"2015-01-21","pret":-0.00112,"close":36.17}
{"ticker":"HF","date":"2015-01-22","pret":0.01744,"close":37.72}
{"ticker":"HF","date":"2015-01-23","pret":0.04167,"close":38.51}
{"ticker":"HF","date":"2015-01-26","pret":0.01386,"close":37.29}
{"ticker":"HF","date":"2015-01-27","pret":-0.04244,"close":36.63}
{"ticker":"HF","date":"2015-01-28","pret":-0.00108,"close":36.73}
{"ticker":"HF","date":"2015-01-29","pret":-0.05062,"close":34.72}
{"ticker":"HF","date":"2015-01-30","pret":-0.0193,"close":33.97}
{"ticker":"HF","date":"2015-02-02","pret":-0.00935,"close":34.59}
{"ticker":"HF","date":"2015-02-03","pret":0.01284,"close":34.76}
{"ticker":"HF","date":"2015-02-04","pret":0.00289,"close":35.16}
{"ticker":"HF","date":"2015-02-05","pret":0.02258,"close":36}
{"ticker":"HF","date":"2015-02-06","pret":0.02069,"close":36.88}
{"ticker":"HF","date":"2015-02-09","pret":0.01429,"close":36.8}
{"ticker":"HF","date":"2015-02-10","pret":0.01328,"close":37.25}
{"ticker":"HF","date":"2015-02-11","pret":0.00027,"close":37.21}
{"ticker":"HF","date":"2015-02-12","pret":0.00537,"close":38}
{"ticker":"HF","date":"2015-02-13","pret":0.01725,"close":38.05}
{"ticker":"HF","date":"2015-02-17","pret":0.00132,"close":38.27}
{"ticker":"HF","date":"2015-02-18","pret":0.00341,"close":37.36}
{"ticker":"HF","date":"2015-02-19","pret":-0.02386,"close":37.14}
{"ticker":"HF","date":"2015-02-20","pret":-0.00242,"close":37.9}
{"ticker":"HF","date":"2015-02-23","pret":0.01812,"close":37.72}
{"ticker":"HF","date":"2015-02-24","pret":-0.00609,"close":37.67}
{"ticker":"HF","date":"2015-02-25","pret":-0.00213,"close":38.15}
{"ticker":"HF","date":"2015-02-26","pret":0.01191,"close":38.21}
{"ticker":"HF","date":"2015-02-27","pret":0.00105,"close":35.58}
{"ticker":"HF","date":"2015-03-02","pret":-0.06291,"close":35.91}
{"ticker":"HF","date":"2015-03-03","pret":-0.0014,"close":33.41}
{"ticker":"HF","date":"2015-03-04","pret":-0.06753,"close":35.03}
{"ticker":"HF","date":"2015-03-05","pret":0.04972,"close":35.09}
{"ticker":"HF","date":"2015-03-06","pret":-0.00888,"close":34.12}
{"ticker":"HF","date":"2015-03-09","pret":-0.01479,"close":34.63}
{"ticker":"HF","date":"2015-03-10","pret":0.00379,"close":34.5}
{"ticker":"HF","date":"2015-03-11","pret":0.00812,"close":34.48}
{"ticker":"HF","date":"2015-03-12","pret":0.00202,"close":35.48}
{"ticker":"HF","date":"2015-03-13","pret":0.02307,"close":34.9}
{"ticker":"HF","date":"2015-03-16","pret":-0.01332,"close":34.67}
{"ticker":"HF","date":"2015-03-17","pret":-0.01814,"close":34.55}
{"ticker":"HF","date":"2015-03-18","pret":-0.00116,"close":34.95}
{"ticker":"HF","date":"2015-03-19","pret":0.01587,"close":35}
{"ticker":"HF","date":"2015-03-20","pret":0.00969,"close":36.13}
{"ticker":"HF","date":"2015-03-23","pret":0.03209,"close":37.25}
{"ticker":"HF","date":"2015-03-24","pret":0.01877,"close":36.78}
{"ticker":"HF","date":"2015-03-25","pret":-0.01002,"close":35.74}
{"ticker":"HF","date":"2015-03-26","pret":-0.02396,"close":36.46}
{"ticker":"HF","date":"2015-03-27","pret":0.01823,"close":37.75}
{"ticker":"HF","date":"2015-03-30","pret":0.03629,"close":37.99}
{"ticker":"HF","date":"2015-03-31","pret":0.00106,"close":37.54}
{"ticker":"HF","date":"2015-04-01","pret":-0.01007,"close":38.14}
{"ticker":"HF","date":"2015-04-02","pret":0.01481,"close":38.18}
{"ticker":"HF","date":"2015-04-06","pret":-0.005,"close":38.25}
{"ticker":"HF","date":"2015-04-07","pret":0.00631,"close":38.23}
{"ticker":"HF","date":"2015-04-08","pret":0,"close":38.34}
{"ticker":"HF","date":"2015-04-09","pret":0.00653,"close":38.14}
{"ticker":"HF","date":"2015-04-10","pret":-0.01021,"close":38.37}
{"ticker":"HF","date":"2015-04-13","pret":0.00682,"close":38.69}
{"ticker":"HF","date":"2015-04-14","pret":0.01427,"close":38.92}
{"ticker":"HF","date":"2015-04-15","pret":0.00898,"close":38.82}
{"ticker":"HF","date":"2015-04-16","pret":-0.00743,"close":39.6}
{"ticker":"HF","date":"2015-04-17","pret":0.00973,"close":39.2}
{"ticker":"HF","date":"2015-04-20","pret":0.00862,"close":39.15}
{"ticker":"HF","date":"2015-04-21","pret":-0.00304,"close":40.19}
{"ticker":"HF","date":"2015-04-22","pret":0.02353,"close":40.68}
{"ticker":"HF","date":"2015-04-23","pret":0.00272,"close":40.14}
{"ticker":"HF","date":"2015-04-24","pret":-0.00619,"close":40.09}
{"ticker":"HF","date":"2015-04-27","pret":-0.00473,"close":39.75}
{"ticker":"HF","date":"2015-04-28","pret":-0.00375,"close":40.41}
{"ticker":"HF","date":"2015-04-29","pret":0.00922,"close":41.25}
{"ticker":"HF","date":"2015-04-30","pret":0.04178,"close":39.19}
{"ticker":"HF","date":"2015-05-01","pret":-0.06335,"close":39.65}
{"ticker":"HF","date":"2015-05-04","pret":0.01059,"close":38.88}
{"ticker":"HF","date":"2015-05-05","pret":-0.0254,"close":39.06}
{"ticker":"HF","date":"2015-05-06","pret":0.00641,"close":38.89}
{"ticker":"HF","date":"2015-05-07","pret":-0.01572,"close":39.66}
{"ticker":"HF","date":"2015-05-08","pret":0.03796,"close":39.01}
{"ticker":"HF","date":"2015-05-11","pret":-0.02097,"close":39}
{"ticker":"HF","date":"2015-05-12","pret":-0.00949,"close":38.9}
{"ticker":"HF","date":"2015-05-13","pret":0.00745,"close":39.26}
{"ticker":"HF","date":"2015-05-14","pret":0.00866,"close":39.99}
{"ticker":"HF","date":"2015-05-15","pret":0.01485,"close":39.94}
{"ticker":"HF","date":"2015-05-18","pret":-0.002,"close":40.89}
{"ticker":"HF","date":"2015-05-19","pret":0.02717,"close":40.54}
{"ticker":"HF","date":"2015-05-20","pret":-0.01004,"close":40.39}
{"ticker":"HF","date":"2015-05-21","pret":-0.0032,"close":39.25}
{"ticker":"HF","date":"2015-05-22","pret":-0.0316,"close":39.31}
{"ticker":"HF","date":"2015-05-26","pret":0.00026,"close":39.26}
{"ticker":"HF","date":"2015-05-27","pret":0.00102,"close":39.63}
{"ticker":"HF","date":"2015-05-28","pret":0.01088,"close":40.62}
{"ticker":"HF","date":"2015-05-29","pret":0.02216,"close":40.24}
{"ticker":"HF","date":"2015-06-01","pret":-0.00642,"close":40.67}
{"ticker":"HF","date":"2015-06-02","pret":0.00519,"close":40.71}
{"ticker":"HF","date":"2015-06-03","pret":0.00884,"close":41.06}
{"ticker":"HF","date":"2015-06-04","pret":-0.00294,"close":40.99}
{"ticker":"HF","date":"2015-06-05","pret":0.00489,"close":41.18}
{"ticker":"HF","date":"2015-06-08","pret":0.00098,"close":41.67}
{"ticker":"HF","date":"2015-06-09","pret":0.01715,"close":40.87}
{"ticker":"HF","date":"2015-06-10","pret":-0.01642,"close":41.31}
{"ticker":"HF","date":"2015-06-11","pret":0.00849,"close":41.27}
{"ticker":"HF","date":"2015-06-12","pret":-0.00533,"close":40.94}
{"ticker":"HF","date":"2015-06-15","pret":-0.00976,"close":42.33}
{"ticker":"HF","date":"2015-06-16","pret":0.03681,"close":43.19}
{"ticker":"HF","date":"2015-06-17","pret":0.02034,"close":43.12}
{"ticker":"HF","date":"2015-06-18","pret":-0.01188,"close":43.88}
{"ticker":"HF","date":"2015-06-19","pret":0.02224,"close":43.46}
{"ticker":"HF","date":"2015-06-22","pret":0.0016,"close":43.49}
{"ticker":"HF","date":"2015-06-23","pret":0.00137,"close":43.65}
{"ticker":"HF","date":"2015-06-24","pret":-0.00252,"close":43.16}
{"ticker":"HF","date":"2015-06-25","pret":-0.01036,"close":43.18}
{"ticker":"HF","date":"2015-06-26","pret":-0.00069,"close":42.76}
{"ticker":"HF","date":"2015-06-29","pret":-0.01775,"close":41.33}
{"ticker":"HF","date":"2015-06-30","pret":-0.01855,"close":41.73}
{"ticker":"HF","date":"2015-07-01","pret":0.0117,"close":43.1}
{"ticker":"HF","date":"2015-07-02","pret":0.02392,"close":42.99}
{"ticker":"HF","date":"2015-07-06","pret":-0.01376,"close":43.09}
{"ticker":"HF","date":"2015-07-07","pret":0.0177,"close":43.33}
{"ticker":"HF","date":"2015-07-08","pret":-0.00951,"close":42.21}
{"ticker":"HF","date":"2015-07-09","pret":-0.00467,"close":42.82}
{"ticker":"HF","date":"2015-07-10","pret":0.01372,"close":44.51}
{"ticker":"HF","date":"2015-07-13","pret":0.03561,"close":45.09}
{"ticker":"HF","date":"2015-07-14","pret":-0.00089,"close":44.93}
{"ticker":"HF","date":"2015-07-15","pret":0.00134,"close":43.99}
{"ticker":"HF","date":"2015-07-16","pret":-0.01798,"close":43.9}
{"ticker":"HF","date":"2015-07-17","pret":-0.00637,"close":43.25}
{"ticker":"HF","date":"2015-07-20","pret":-0.00848,"close":42.85}
{"ticker":"HF","date":"2015-07-21","pret":-0.01227,"close":43.41}
{"ticker":"HF","date":"2015-07-22","pret":0.00488,"close":43.69}
{"ticker":"HF","date":"2015-07-23","pret":0.01701,"close":43.6}
{"ticker":"HF","date":"2015-07-24","pret":-0.011,"close":43.01}
{"ticker":"HF","date":"2015-07-27","pret":-0.01206,"close":43.26}
{"ticker":"HF","date":"2015-07-28","pret":0.02055,"close":43.8}
{"ticker":"HF","date":"2015-07-29","pret":0.00751,"close":43.93}
{"ticker":"HF","date":"2015-07-30","pret":-0.00364,"close":43.82}
{"ticker":"HF","date":"2015-07-31","pret":0.03599,"close":45.84}
{"ticker":"HF","date":"2015-08-03","pret":0.00962,"close":45.44}
{"ticker":"HF","date":"2015-08-04","pret":-0.02712,"close":42.68}
{"ticker":"HF","date":"2015-08-05","pret":-0.04783,"close":42.39}
{"ticker":"HF","date":"2015-08-06","pret":-0.00329,"close":40.62}
{"ticker":"HF","date":"2015-08-07","pret":-0.05139,"close":40.09}
{"ticker":"HF","date":"2015-08-10","pret":-0.00422,"close":40.43}
{"ticker":"HF","date":"2015-08-11","pret":-0.0005,"close":39.93}
{"ticker":"HF","date":"2015-08-12","pret":-0.03082,"close":39.21}
{"ticker":"HF","date":"2015-08-13","pret":0.00333,"close":39.56}
{"ticker":"HF","date":"2015-08-14","pret":0.0084,"close":39.99}
{"ticker":"HF","date":"2015-08-17","pret":0.01485,"close":40.76}
{"ticker":"HF","date":"2015-08-18","pret":0.0134,"close":39.49}
{"ticker":"HF","date":"2015-08-19","pret":-0.03002,"close":39.42}
{"ticker":"HF","date":"2015-08-20","pret":-0.00382,"close":38.17}
{"ticker":"HF","date":"2015-08-21","pret":-0.05315,"close":37.89}
{"ticker":"HF","date":"2015-08-24","pret":-0.03113,"close":36.6}
{"ticker":"HF","date":"2015-08-25","pret":0.03943,"close":35.13}
{"ticker":"HF","date":"2015-08-26","pret":-0.04249,"close":35.97}
{"ticker":"HF","date":"2015-08-27","pret":0.00831,"close":37.1}
{"ticker":"HF","date":"2015-08-28","pret":0.01886,"close":36.95}
{"ticker":"HF","date":"2015-08-31","pret":-0.00706,"close":36.33}
{"ticker":"HF","date":"2015-09-01","pret":-0.0313,"close":34.94}
{"ticker":"HF","date":"2015-09-02","pret":-0.00338,"close":35.2}
{"ticker":"HF","date":"2015-09-03","pret":0.00197,"close":35.83}
{"ticker":"HF","date":"2015-09-04","pret":-0.00508,"close":34.11}
{"ticker":"HF","date":"2015-09-08","pret":-0.02234,"close":35.57}
{"ticker":"HF","date":"2015-09-09","pret":0.04169,"close":34.7}
{"ticker":"HF","date":"2015-09-10","pret":-0.03764,"close":35.1}
{"ticker":"HF","date":"2015-09-11","pret":0.00976,"close":35.21}
{"ticker":"HF","date":"2015-09-14","pret":0.00541,"close":34.61}
{"ticker":"HF","date":"2015-09-15","pret":-0.01172,"close":35.52}
{"ticker":"HF","date":"2015-09-16","pret":0.01795,"close":35.87}
{"ticker":"HF","date":"2015-09-17","pret":0.00955,"close":36.03}
{"ticker":"HF","date":"2015-09-18","pret":-0.00392,"close":36.1}
{"ticker":"HF","date":"2015-09-21","pret":0.01891,"close":35.9}
{"ticker":"HF","date":"2015-09-22","pret":-0.02257,"close":35.64}
{"ticker":"HF","date":"2015-09-23","pret":0.01009,"close":35.89}
{"ticker":"HF","date":"2015-09-24","pret":-0.00503,"close":35.83}
{"ticker":"HF","date":"2015-09-25","pret":0.0153,"close":35.81}
{"ticker":"HF","date":"2015-09-28","pret":-0.01867,"close":34.31}
{"ticker":"HF","date":"2015-09-29","pret":-0.0355,"close":33.66}
{"ticker":"HF","date":"2015-09-30","pret":-0.00731,"close":33.76}
{"ticker":"HF","date":"2015-10-01","pret":-0.01003,"close":33.68}
{"ticker":"HF","date":"2015-10-02","pret":-0.01013,"close":34.24}
{"ticker":"HF","date":"2015-10-05","pret":0.03648,"close":35.76}
{"ticker":"HF","date":"2015-10-06","pret":0.02932,"close":35.26}
{"ticker":"HF","date":"2015-10-07","pret":-0.00647,"close":36.41}
{"ticker":"HF","date":"2015-10-08","pret":0.02371,"close":37.29}
{"ticker":"HF","date":"2015-10-09","pret":0.02934,"close":36.88}
{"ticker":"HF","date":"2015-10-12","pret":-0.01212,"close":37.35}
{"ticker":"HF","date":"2015-10-13","pret":0.00514,"close":37.02}
{"ticker":"HF","date":"2015-10-14","pret":-0.00108,"close":36.66}
{"ticker":"HF","date":"2015-10-15","pret":-0.00759,"close":37.55}
{"ticker":"HF","date":"2015-10-16","pret":0.02418,"close":37.6}
{"ticker":"HF","date":"2015-10-19","pret":-0.0096,"close":37.64}
{"ticker":"HF","date":"2015-10-20","pret":0.00161,"close":37.13}
{"ticker":"HF","date":"2015-10-21","pret":-0.00617,"close":35.27}
{"ticker":"HF","date":"2015-10-22","pret":-0.04714,"close":35.9}
{"ticker":"HF","date":"2015-10-23","pret":0.02233,"close":36}
{"ticker":"HF","date":"2015-10-26","pret":-0.01726,"close":32.57}
{"ticker":"HF","date":"2015-10-27","pret":-0.09663,"close":31.49}
{"ticker":"HF","date":"2015-10-28","pret":-0.02379,"close":34.85}
{"ticker":"HF","date":"2015-10-29","pret":0.09222,"close":34.61}
{"ticker":"HF","date":"2015-10-30","pret":-0.00144,"close":34.52}
{"ticker":"HF","date":"2015-11-02","pret":-0.00058,"close":36.18}
{"ticker":"HF","date":"2015-11-03","pret":0.04194,"close":36.24}
{"ticker":"HF","date":"2015-11-04","pret":-0.04223,"close":32}
{"ticker":"HF","date":"2015-11-05","pret":-0.08171,"close":32.94}
{"ticker":"HF","date":"2015-11-06","pret":0.0288,"close":32.33}
{"ticker":"HF","date":"2015-11-09","pret":-0.01538,"close":31.8}
{"ticker":"HF","date":"2015-11-10","pret":-0.0131,"close":31.9}
{"ticker":"HF","date":"2015-11-11","pret":0.01093,"close":32}
{"ticker":"HF","date":"2015-11-12","pret":-0.00623,"close":31.68}
{"ticker":"HF","date":"2015-11-13","pret":-0.01322,"close":31.52}
{"ticker":"HF","date":"2015-11-16","pret":-0.00413,"close":31.91}
{"ticker":"HF","date":"2015-11-17","pret":0.01703,"close":31.95}
{"ticker":"HF","date":"2015-11-18","pret":0.00219,"close":33.26}
{"ticker":"HF","date":"2015-11-19","pret":0.03525,"close":33.41}
{"ticker":"HF","date":"2015-11-20","pret":0.01346,"close":33.99}
{"ticker":"HF","date":"2015-11-23","pret":0.00534,"close":34.35}
{"ticker":"HF","date":"2015-11-24","pret":0.0056,"close":34.78}
{"ticker":"HF","date":"2015-11-25","pret":0.02094,"close":35}
{"ticker":"HF","date":"2015-11-26"}
{"ticker":"HF","date":"2015-11-27","pret":0.0046,"close":35.26}
{"ticker":"HF","date":"2015-11-30","pret":0.01055,"close":34.37}
{"ticker":"HF","date":"2015-12-01","pret":-0.02005,"close":34.31}
{"ticker":"HF","date":"2015-12-02","pret":-0.00872,"close":34.07}
{"ticker":"HF","date":"2015-12-03","pret":-0.00029,"close":33.78}
{"ticker":"HF","date":"2015-12-04","pret":-0.01381,"close":34.24}
{"ticker":"HF","date":"2015-12-07","pret":0.00649,"close":33.71}
{"ticker":"HF","date":"2015-12-08","pret":-0.0214,"close":33.42}
{"ticker":"HF","date":"2015-12-09","pret":-0.0006,"close":33.5}
{"ticker":"HF","date":"2015-12-10","pret":0.0021,"close":33.46}
{"ticker":"HF","date":"2015-12-11","pret":-0.01542,"close":32.59}
{"ticker":"HF","date":"2015-12-14","pret":-0.00826,"close":32.01}
{"ticker":"HF","date":"2015-12-15","pret":-0.00802,"close":33.93}
{"ticker":"HF","date":"2015-12-16","pret":0.05599,"close":34.72}
{"ticker":"HF","date":"2015-12-17"}
{"ticker":"HF","date":"2015-12-18","pret":0.00292,"close":33.71}
{"ticker":"HF","date":"2015-12-21","pret":-0.0085,"close":32.28}
{"ticker":"HF","date":"2015-12-22","pret":-0.04794,"close":32.55}
{"ticker":"HF","date":"2015-12-23","pret":0.0138,"close":33.07}
{"ticker":"HF","date":"2015-12-24","pret":0.00395,"close":32.24}
{"ticker":"HF","date":"2015-12-28","pret":-0.02737,"close":32.08}
{"ticker":"HF","date":"2015-12-29","pret":0.00808,"close":32.39}
{"ticker":"HF","date":"2015-12-30","pret":-0.00186,"close":31.86}
{"ticker":"HF","date":"2015-12-31","pret":-0.01877,"close":31.07}
{"ticker":"HF","date":"2016-01-04","pret":-0.03568,"close":29.89}
{"ticker":"HF","date":"2016-01-05","pret":-0.0185,"close":29.37}
{"ticker":"HFC","date":"2015-01-02","pret":-0.01272,"close":38.44}
{"ticker":"HFC","date":"2015-01-05","pret":0,"close":36.78}
{"ticker":"HFC","date":"2015-01-06","pret":-0.01776,"close":36.35}
{"ticker":"HFC","date":"2015-01-07","pret":-0.00109,"close":35.58}
{"ticker":"HFC","date":"2015-01-08","pret":-0.02392,"close":36.69}
{"ticker":"HFC","date":"2015-01-09","pret":0.01574,"close":35.71}
{"ticker":"HFC","date":"2015-01-12","pret":-0.03117,"close":34.21}
{"ticker":"HFC","date":"2015-01-13","pret":-0.0278,"close":32.53}
{"ticker":"HFC","date":"2015-01-14","pret":-0.06638,"close":31.42}
{"ticker":"HFC","date":"2015-01-15","pret":-0.01502,"close":30.19}
{"ticker":"HFC","date":"2015-01-16","pret":-0.03922,"close":30.84}
{"ticker":"HFC","date":"2015-01-20","pret":0.01303,"close":32.02}
{"ticker":"HFC","date":"2015-01-21","pret":0.03903,"close":32}
{"ticker":"HFC","date":"2015-01-22","pret":0.0059,"close":32.94}
{"ticker":"HFC","date":"2015-01-23","pret":0.02475,"close":33.92}
{"ticker":"HFC","date":"2015-01-26","pret":0.02298,"close":34.31}
{"ticker":"HFC","date":"2015-01-27","pret":0.00735,"close":34.43}
{"ticker":"HFC","date":"2015-01-28","pret":0.01049,"close":34.62}
{"ticker":"HFC","date":"2015-01-29","pret":0.01809,"close":35.03}
{"ticker":"HFC","date":"2015-01-30","pret":-0.01318,"close":35.92}
{"ticker":"HFC","date":"2015-02-02","pret":0.04317,"close":37.07}
{"ticker":"HFC","date":"2015-02-03","pret":0.03234,"close":37.74}
{"ticker":"HFC","date":"2015-02-04","pret":-0.00161,"close":38.01}
{"ticker":"HFC","date":"2015-02-05","pret":0.02851,"close":38.48}
{"ticker":"HFC","date":"2015-02-06","pret":0.00752,"close":38.53}
{"ticker":"HFC","date":"2015-02-09","pret":-0.00259,"close":38.61}
{"ticker":"HFC","date":"2015-02-10","pret":0,"close":39.51}
{"ticker":"HFC","date":"2015-02-11","pret":0.01184,"close":39.09}
{"ticker":"HFC","date":"2015-02-12","pret":0.00968,"close":40.48}
{"ticker":"HFC","date":"2015-02-13","pret":0.02726,"close":41.79}
{"ticker":"HFC","date":"2015-02-17","pret":0.03037,"close":41.67}
{"ticker":"HFC","date":"2015-02-18","pret":-0.00528,"close":41.86}
{"ticker":"HFC","date":"2015-02-19","pret":-0.0041,"close":41.17}
{"ticker":"HFC","date":"2015-02-20","pret":-0.00339,"close":41.11}
{"ticker":"HFC","date":"2015-02-23","pret":-0.00925,"close":41.88}
{"ticker":"HFC","date":"2015-02-24","pret":0.02106,"close":40.82}
{"ticker":"HFC","date":"2015-02-25","pret":-0.01837,"close":42.25}
{"ticker":"HFC","date":"2015-02-26","pret":0.04017,"close":44.41}
{"ticker":"HFC","date":"2015-02-27","pret":0.04244,"close":43.99}
{"ticker":"HFC","date":"2015-03-02","pret":-0.01951,"close":41.14}
{"ticker":"HFC","date":"2015-03-03","pret":-0.0505,"close":41.85}
{"ticker":"HFC","date":"2015-03-04","pret":0,"close":40.44}
{"ticker":"HFC","date":"2015-03-05","pret":-0.01139,"close":41.27}
{"ticker":"HFC","date":"2015-03-06","pret":-0.00856,"close":39.75}
{"ticker":"HFC","date":"2015-03-09","pret":-0.01885,"close":39.1}
{"ticker":"HFC","date":"2015-03-10","pret":-0.02922,"close":38.06}
{"ticker":"HFC","date":"2015-03-11","pret":-0.01874,"close":38.87}
{"ticker":"HFC","date":"2015-03-12","pret":0.03079,"close":38.35}
{"ticker":"HFC","date":"2015-03-13","pret":-0.02555,"close":39.12}
{"ticker":"HFC","date":"2015-03-16","pret":0.00988,"close":40.04}
{"ticker":"HFC","date":"2015-03-17","pret":0.02882,"close":39.96}
{"ticker":"HFC","date":"2015-03-18","pret":0.00577,"close":41.63}
{"ticker":"HFC","date":"2015-03-19","pret":0.02883,"close":40.93}
{"ticker":"HFC","date":"2015-03-20","pret":-0.00341,"close":40.79}
{"ticker":"HFC","date":"2015-03-23","pret":0.00243,"close":41.16}
{"ticker":"HFC","date":"2015-03-24","pret":-0.00219,"close":41.18}
{"ticker":"HFC","date":"2015-03-25","pret":0.01283,"close":41.35}
{"ticker":"HFC","date":"2015-03-26","pret":0.0036,"close":40.53}
{"ticker":"HFC","date":"2015-03-27","pret":-0.025,"close":39.54}
{"ticker":"HFC","date":"2015-03-30","pret":-0.02036,"close":40.77}
{"ticker":"HFC","date":"2015-03-31","pret":0.0065,"close":40.27}
{"ticker":"HFC","date":"2015-04-01","pret":0.00348,"close":40.37}
{"ticker":"HFC","date":"2015-04-02","pret":-0.00149,"close":37.85}
{"ticker":"HFC","date":"2015-04-06","pret":-0.05364,"close":37.92}
{"ticker":"HFC","date":"2015-04-07","pret":-0.00158,"close":37.53}
{"ticker":"HFC","date":"2015-04-08","pret":-0.00924,"close":37.03}
{"ticker":"HFC","date":"2015-04-09","pret":-0.02009,"close":36.87}
{"ticker":"HFC","date":"2015-04-10","pret":0.00459,"close":37.44}
{"ticker":"HFC","date":"2015-04-13","pret":0.00162,"close":36.06}
{"ticker":"HFC","date":"2015-04-14","pret":-0.02368,"close":37.06}
{"ticker":"HFC","date":"2015-04-15","pret":0.02636,"close":37.66}
{"ticker":"HFC","date":"2015-04-16","pret":0.00722,"close":37.92}
{"ticker":"HFC","date":"2015-04-17","pret":0.00452,"close":37.92}
{"ticker":"HFC","date":"2015-04-20","pret":0.00845,"close":38.03}
{"ticker":"HFC","date":"2015-04-21","pret":0.00079,"close":38.19}
{"ticker":"HFC","date":"2015-04-22","pret":0.00707,"close":38.69}
{"ticker":"HFC","date":"2015-04-23","pret":0.01064,"close":38.5}
{"ticker":"HFC","date":"2015-04-24","pret":-0.0044,"close":39.76}
{"ticker":"HFC","date":"2015-04-27","pret":0.02937,"close":39.91}
{"ticker":"HFC","date":"2015-04-28","pret":0.00226,"close":39.85}
{"ticker":"HFC","date":"2015-04-29","pret":-0.001,"close":39.71}
{"ticker":"HFC","date":"2015-04-30","pret":-0.00075,"close":38.78}
{"ticker":"HFC","date":"2015-05-01","pret":-0.0247,"close":39.71}
{"ticker":"HFC","date":"2015-05-04","pret":0.02546,"close":38.95}
{"ticker":"HFC","date":"2015-05-05","pret":-0.02057,"close":39.1}
{"ticker":"HFC","date":"2015-05-06","pret":0.03728,"close":39.51}
{"ticker":"HFC","date":"2015-05-07","pret":-0.01595,"close":41.65}
{"ticker":"HFC","date":"2015-05-08","pret":0.04638,"close":42.25}
{"ticker":"HFC","date":"2015-05-11","pret":0.0105,"close":41.35}
{"ticker":"HFC","date":"2015-05-12","pret":-0.01941,"close":40.79}
{"ticker":"HFC","date":"2015-05-13","pret":-0.01144,"close":41.64}
{"ticker":"HFC","date":"2015-05-14","pret":0.02466,"close":43.15}
{"ticker":"HFC","date":"2015-05-15","pret":0.0222,"close":43.05}
{"ticker":"HFC","date":"2015-05-18","pret":0.00536,"close":43.37}
{"ticker":"HFC","date":"2015-05-19","pret":0.00116,"close":42.94}
{"ticker":"HFC","date":"2015-05-20","pret":-0.00465,"close":42.77}
{"ticker":"HFC","date":"2015-05-21","pret":-0.0035,"close":42.88}
{"ticker":"HFC","date":"2015-05-22","pret":-0.00445,"close":42.88}
{"ticker":"HFC","date":"2015-05-26","pret":-0.00024,"close":41.71}
{"ticker":"HFC","date":"2015-05-27","pret":-0.00944,"close":41.57}
{"ticker":"HFC","date":"2015-05-28","pret":-0.0153,"close":42.06}
{"ticker":"HFC","date":"2015-05-29","pret":0.01197,"close":41.65}
{"ticker":"HFC","date":"2015-06-01","pret":-0.00957,"close":41.39}
{"ticker":"HFC","date":"2015-06-02","pret":-0.0082,"close":40.95}
{"ticker":"HFC","date":"2015-06-03","pret":-0.01933,"close":40.4}
{"ticker":"HFC","date":"2015-06-04","pret":-0.01093,"close":40.26}
{"ticker":"HFC","date":"2015-06-05","pret":0.00448,"close":41.25}
{"ticker":"HFC","date":"2015-06-08","pret":0.0197,"close":40.9}
{"ticker":"HFC","date":"2015-06-09","pret":0.00098,"close":40.72}
{"ticker":"HFC","date":"2015-06-10","pret":-0.00244,"close":41.19}
{"ticker":"HFC","date":"2015-06-11","pret":0.0039,"close":41.5}
{"ticker":"HFC","date":"2015-06-12","pret":0.00291,"close":40.84}
{"ticker":"HFC","date":"2015-06-15","pret":-0.01761,"close":40.73}
{"ticker":"HFC","date":"2015-06-16","pret":0.0037,"close":41.08}
{"ticker":"HFC","date":"2015-06-17","pret":0.01586,"close":41.31}
{"ticker":"HFC","date":"2015-06-18","pret":0.00459,"close":42.02}
{"ticker":"HFC","date":"2015-06-19","pret":0.00887,"close":41.9}
{"ticker":"HFC","date":"2015-06-22","pret":0.00429,"close":41.47}
{"ticker":"HFC","date":"2015-06-23","pret":-0.01292,"close":42.17}
{"ticker":"HFC","date":"2015-06-24","pret":0.01268,"close":41.85}
{"ticker":"HFC","date":"2015-06-25","pret":-0.00644,"close":41.52}
{"ticker":"HFC","date":"2015-06-26","pret":-0.006,"close":41.84}
{"ticker":"HFC","date":"2015-06-29","pret":-0.00459,"close":41.39}
{"ticker":"HFC","date":"2015-06-30","pret":0.01178,"close":42.69}
{"ticker":"HFC","date":"2015-07-01","pret":0.02432,"close":43.97}
{"ticker":"HFC","date":"2015-07-02","pret":0.02398,"close":44.82}
{"ticker":"HFC","date":"2015-07-06","pret":0.0111,"close":45.17}
{"ticker":"HFC","date":"2015-07-07","pret":0.01432,"close":45.36}
{"ticker":"HFC","date":"2015-07-08","pret":0.00465,"close":44.59}
{"ticker":"HFC","date":"2015-07-09","pret":-0.00732,"close":44.29}
{"ticker":"HFC","date":"2015-07-10","pret":-0.00581,"close":45.26}
{"ticker":"HFC","date":"2015-07-13","pret":0.02259,"close":45.69}
{"ticker":"HFC","date":"2015-07-14","pret":0.00284,"close":46.12}
{"ticker":"HFC","date":"2015-07-15","pret":-0.00262,"close":45.13}
{"ticker":"HFC","date":"2015-07-16","pret":-0.00505,"close":46.36}
{"ticker":"HFC","date":"2015-07-17","pret":0.02026,"close":46.43}
{"ticker":"HFC","date":"2015-07-20","pret":0.00022,"close":46}
{"ticker":"HFC","date":"2015-07-21","pret":-0.00649,"close":46.22}
{"ticker":"HFC","date":"2015-07-22","pret":0.00346,"close":47.22}
{"ticker":"HFC","date":"2015-07-23","pret":0.01821,"close":46.73}
{"ticker":"HFC","date":"2015-07-24","pret":-0.00383,"close":46.51}
{"ticker":"HFC","date":"2015-07-27","pret":-0.01937,"close":45.7}
{"ticker":"HFC","date":"2015-07-28","pret":-0.0107,"close":46.01}
{"ticker":"HFC","date":"2015-07-29","pret":0.0107,"close":46.03}
{"ticker":"HFC","date":"2015-07-30","pret":-0.00763,"close":48.15}
{"ticker":"HFC","date":"2015-07-31","pret":0.05288,"close":48.26}
{"ticker":"HFC","date":"2015-08-03","pret":-0.00146,"close":47.18}
{"ticker":"HFC","date":"2015-08-04","pret":-0.01868,"close":46.87}
{"ticker":"HFC","date":"2015-08-05","pret":0.01075,"close":49.48}
{"ticker":"HFC","date":"2015-08-06","pret":0.04067,"close":50.73}
{"ticker":"HFC","date":"2015-08-07","pret":0.01914,"close":50.28}
{"ticker":"HFC","date":"2015-08-10","pret":-0.00178,"close":52.45}
{"ticker":"HFC","date":"2015-08-11","pret":0.02017,"close":53.8}
{"ticker":"HFC","date":"2015-08-12","pret":0.03262,"close":53.78}
{"ticker":"HFC","date":"2015-08-13","pret":0.00692,"close":53.26}
{"ticker":"HFC","date":"2015-08-14","pret":-0.00917,"close":52.83}
{"ticker":"HFC","date":"2015-08-17","pret":-0.00415,"close":53.39}
{"ticker":"HFC","date":"2015-08-18","pret":0.00584,"close":53.26}
{"ticker":"HFC","date":"2015-08-19","pret":-0.00263,"close":52.48}
{"ticker":"HFC","date":"2015-08-20","pret":-0.02632,"close":51.56}
{"ticker":"HFC","date":"2015-08-21","pret":-0.04083,"close":47.88}
{"ticker":"HFC","date":"2015-08-24","pret":-0.12805,"close":46.16}
{"ticker":"HFC","date":"2015-08-25","pret":0.08716,"close":45.09}
{"ticker":"HFC","date":"2015-08-26","pret":-0.03478,"close":46.21}
{"ticker":"HFC","date":"2015-08-27","pret":0.02509,"close":46.35}
{"ticker":"HFC","date":"2015-08-28","pret":-0.0158,"close":46.84}
{"ticker":"HFC","date":"2015-08-31","pret":0.0015,"close":46.86}
{"ticker":"HFC","date":"2015-09-01","pret":-0.01493,"close":45.28}
{"ticker":"HFC","date":"2015-09-02","pret":0.00392,"close":46.75}
{"ticker":"HFC","date":"2015-09-03","pret":0.02128,"close":46.97}
{"ticker":"HFC","date":"2015-09-04","pret":-0.01564,"close":46.42}
{"ticker":"HFC","date":"2015-09-08","pret":0.02094,"close":47.9}
{"ticker":"HFC","date":"2015-09-09","pret":0.02362,"close":47.04}
{"ticker":"HFC","date":"2015-09-10","pret":-0.0175,"close":48.15}
{"ticker":"HFC","date":"2015-09-11","pret":0.01066,"close":48.1}
{"ticker":"HFC","date":"2015-09-14","pret":0.00104,"close":45.77}
{"ticker":"HFC","date":"2015-09-15","pret":-0.04505,"close":46.62}
{"ticker":"HFC","date":"2015-09-16","pret":0.01038,"close":45.34}
{"ticker":"HFC","date":"2015-09-17","pret":-0.02284,"close":46.59}
{"ticker":"HFC","date":"2015-09-18","pret":0.01702,"close":46.72}
{"ticker":"HFC","date":"2015-09-21","pret":0.01396,"close":46.57}
{"ticker":"HFC","date":"2015-09-22","pret":-0.01678,"close":46.77}
{"ticker":"HFC","date":"2015-09-23","pret":0.01998,"close":47.18}
{"ticker":"HFC","date":"2015-09-24","pret":0.00064,"close":48.3}
{"ticker":"HFC","date":"2015-09-25","pret":0.03159,"close":49.76}
{"ticker":"HFC","date":"2015-09-28","pret":0.02421,"close":47.22}
{"ticker":"HFC","date":"2015-09-29","pret":-0.04923,"close":46.77}
{"ticker":"HFC","date":"2015-09-30","pret":0.0019,"close":48.84}
{"ticker":"HFC","date":"2015-10-01","pret":0.02928,"close":49.64}
{"ticker":"HFC","date":"2015-10-02","pret":0.00775,"close":50.55}
{"ticker":"HFC","date":"2015-10-05","pret":0.03375,"close":51.29}
{"ticker":"HFC","date":"2015-10-06","pret":0.00568,"close":50.21}
{"ticker":"HFC","date":"2015-10-07","pret":-0.0043,"close":50.54}
{"ticker":"HFC","date":"2015-10-08","pret":-0.01124,"close":51.24}
{"ticker":"HFC","date":"2015-10-09","pret":0.01808,"close":50.32}
{"ticker":"HFC","date":"2015-10-12","pret":-0.0159,"close":50.26}
{"ticker":"HFC","date":"2015-10-13","pret":-0.01014,"close":49.24}
{"ticker":"HFC","date":"2015-10-14","pret":-0.01409,"close":49.07}
{"ticker":"HFC","date":"2015-10-15","pret":-0.00041,"close":50.22}
{"ticker":"HFC","date":"2015-10-16","pret":0.01928,"close":50.49}
{"ticker":"HFC","date":"2015-10-19","pret":-0.00379,"close":47.65}
{"ticker":"HFC","date":"2015-10-20","pret":-0.051,"close":46.4}
{"ticker":"HFC","date":"2015-10-21","pret":-0.03768,"close":45.99}
{"ticker":"HFC","date":"2015-10-22","pret":0.00566,"close":46.4}
{"ticker":"HFC","date":"2015-10-23","pret":0.00993,"close":46.93}
{"ticker":"HFC","date":"2015-10-26","pret":0.00642,"close":46.94}
{"ticker":"HFC","date":"2015-10-27","pret":-0.00192,"close":46.92}
{"ticker":"HFC","date":"2015-10-28","pret":0.00491,"close":48.43}
{"ticker":"HFC","date":"2015-10-29","pret":0.02022,"close":49.29}
{"ticker":"HFC","date":"2015-10-30","pret":0.02776,"close":48.97}
{"ticker":"HFC","date":"2015-11-02","pret":-0.00712,"close":50.27}
{"ticker":"HFC","date":"2015-11-03","pret":0.02022,"close":50.99}
{"ticker":"HFC","date":"2015-11-04","pret":0.02257,"close":50.82}
{"ticker":"HFC","date":"2015-11-05","pret":0.01958,"close":50.34}
{"ticker":"HFC","date":"2015-11-06","pret":-0.03735,"close":50.54}
{"ticker":"HFC","date":"2015-11-09","pret":0.00358,"close":49.17}
{"ticker":"HFC","date":"2015-11-10","pret":-0.02472,"close":50.48}
{"ticker":"HFC","date":"2015-11-11","pret":0.02432,"close":49.46}
{"ticker":"HFC","date":"2015-11-12","pret":-0.02534,"close":47.87}
{"ticker":"HFC","date":"2015-11-13","pret":-0.02893,"close":47.95}
{"ticker":"HFC","date":"2015-11-16","pret":0.00356,"close":48.59}
{"ticker":"HFC","date":"2015-11-17","pret":0.01617,"close":48.98}
{"ticker":"HFC","date":"2015-11-18","pret":0.0088,"close":49.98}
{"ticker":"HFC","date":"2015-11-19","pret":0.01477,"close":50.26}
{"ticker":"HFC","date":"2015-11-20","pret":0.01019,"close":50.26}
{"ticker":"HFC","date":"2015-11-23","pret":-0.00239,"close":50.63}
{"ticker":"HFC","date":"2015-11-24","pret":0.00912,"close":50.46}
{"ticker":"HFC","date":"2015-11-25","pret":-0.00158,"close":49.73}
{"ticker":"HFC","date":"2015-11-26"}
{"ticker":"HFC","date":"2015-11-27","pret":-0.02179,"close":49.73}
{"ticker":"HFC","date":"2015-11-30","pret":0.01025,"close":48.08}
{"ticker":"HFC","date":"2015-12-01","pret":-0.03439,"close":50.25}
{"ticker":"HFC","date":"2015-12-02","pret":0.02998,"close":48.5}
{"ticker":"HFC","date":"2015-12-03","pret":-0.01866,"close":47.7}
{"ticker":"HFC","date":"2015-12-04","pret":-0.0234,"close":47.9}
{"ticker":"HFC","date":"2015-12-07","pret":-0.00948,"close":46.08}
{"ticker":"HFC","date":"2015-12-08","pret":-0.0408,"close":45.72}
{"ticker":"HFC","date":"2015-12-09","pret":0.00921,"close":45.49}
{"ticker":"HFC","date":"2015-12-10","pret":-0.00877,"close":45.51}
{"ticker":"HFC","date":"2015-12-11","pret":-0.01621,"close":43.54}
{"ticker":"HFC","date":"2015-12-14","pret":-0.03277,"close":41.83}
{"ticker":"HFC","date":"2015-12-15","pret":-0.02696,"close":41.07}
{"ticker":"HFC","date":"2015-12-16","pret":-0.03212,"close":42.17}
{"ticker":"HFC","date":"2015-12-17"}
{"ticker":"HFC","date":"2015-12-18","pret":0.0333,"close":42.03}
{"ticker":"HFC","date":"2015-12-21","pret":0.00048,"close":42.38}
{"ticker":"HFC","date":"2015-12-22","pret":0.00544,"close":41.2}
{"ticker":"HFC","date":"2015-12-23","pret":-0.01235,"close":41.96}
{"ticker":"HFC","date":"2015-12-24","pret":-0.00239,"close":41.69}
{"ticker":"HFC","date":"2015-12-28","pret":-0.00793,"close":40.61}
{"ticker":"HFC","date":"2015-12-29","pret":-0.00605,"close":40.56}
{"ticker":"HFC","date":"2015-12-30","pret":-0.01937,"close":39.81}
{"ticker":"HFC","date":"2015-12-31","pret":-0.02127,"close":39.89}
{"ticker":"HFC","date":"2016-01-04","pret":0.00303,"close":40.24}
{"ticker":"HFC","date":"2016-01-05","pret":0.02367,"close":41.11}
{"ticker":"HFWA","date":"2015-01-02","pret":-0.01014,"close":17.16}
{"ticker":"HFWA","date":"2015-01-05","pret":-0.0375,"close":17.08}
{"ticker":"HFWA","date":"2015-01-06","pret":0.00411,"close":16.49}
{"ticker":"HFWA","date":"2015-01-07","pret":-0.02911,"close":16.81}
{"ticker":"HFWA","date":"2015-01-08","pret":0.02382,"close":16.99}
{"ticker":"HFWA","date":"2015-01-09","pret":-0.00413,"close":16.66}
{"ticker":"HFWA","date":"2015-01-12","pret":-0.01309,"close":16.5}
{"ticker":"HFWA","date":"2015-01-13","pret":-0.0012,"close":16.53}
{"ticker":"HFWA","date":"2015-01-14","pret":-0.02489,"close":16.14}
{"ticker":"HFWA","date":"2015-01-15","pret":-0.00988,"close":15.77}
{"ticker":"HFWA","date":"2015-01-16","pret":-0.02642,"close":15.98}
{"ticker":"HFWA","date":"2015-01-20","pret":0.02081,"close":15.95}
{"ticker":"HFWA","date":"2015-01-21","pret":-0.00941,"close":15.76}
{"ticker":"HFWA","date":"2015-01-22","pret":-0.00379,"close":16.1}
{"ticker":"HFWA","date":"2015-01-23","pret":0.00693,"close":16.03}
{"ticker":"HFWA","date":"2015-01-26","pret":0.00376,"close":16.08}
{"ticker":"HFWA","date":"2015-01-27","pret":-0.00754,"close":15.76}
{"ticker":"HFWA","date":"2015-01-28","pret":0.00126,"close":15.54}
{"ticker":"HFWA","date":"2015-01-29","pret":-0.01331,"close":16.3}
{"ticker":"HFWA","date":"2015-01-30","pret":0.01834,"close":15.52}
{"ticker":"HFWA","date":"2015-02-02","pret":-0.0286,"close":15.92}
{"ticker":"HFWA","date":"2015-02-03","pret":0.02672,"close":16.12}
{"ticker":"HFWA","date":"2015-02-04","pret":0.00438,"close":16.1}
{"ticker":"HFWA","date":"2015-02-05","pret":0.00685,"close":16.57}
{"ticker":"HFWA","date":"2015-02-06","pret":0.02088,"close":16.43}
{"ticker":"HFWA","date":"2015-02-09","pret":-0.00732,"close":16.13}
{"ticker":"HFWA","date":"2015-02-10","pret":-0.01418,"close":16.21}
{"ticker":"HFWA","date":"2015-02-11","pret":0.00743,"close":16.41}
{"ticker":"HFWA","date":"2015-02-12","pret":0.01711,"close":16.6}
{"ticker":"HFWA","date":"2015-02-13","pret":0.00303,"close":16.48}
{"ticker":"HFWA","date":"2015-02-17","pret":-0.0006,"close":16.43}
{"ticker":"HFWA","date":"2015-02-18","pret":-0.00911,"close":16.43}
{"ticker":"HFWA","date":"2015-02-19","pret":0.00244,"close":16.35}
{"ticker":"HFWA","date":"2015-02-20","pret":-0.00305,"close":16.29}
{"ticker":"HFWA","date":"2015-02-23","pret":-0.01228,"close":16.26}
{"ticker":"HFWA","date":"2015-02-24","pret":0.00493,"close":16.47}
{"ticker":"HFWA","date":"2015-02-25","pret":0.00796,"close":16.28}
{"ticker":"HFWA","date":"2015-02-26","pret":-0.01043,"close":16.29}
{"ticker":"HFWA","date":"2015-02-27","pret":0.00062,"close":16.12}
{"ticker":"HFWA","date":"2015-03-02","pret":-0.00991,"close":16.09}
{"ticker":"HFWA","date":"2015-03-03","pret":-0.00436,"close":16.09}
{"ticker":"HFWA","date":"2015-03-04","pret":0,"close":16}
{"ticker":"HFWA","date":"2015-03-05","pret":0.00187,"close":16.07}
{"ticker":"HFWA","date":"2015-03-06","pret":-0.00814,"close":16.15}
{"ticker":"HFWA","date":"2015-03-09","pret":0.0125,"close":16.49}
{"ticker":"HFWA","date":"2015-03-10","pret":0.01235,"close":16.12}
{"ticker":"HFWA","date":"2015-03-11","pret":-0.0111,"close":16.4}
{"ticker":"HFWA","date":"2015-03-12","pret":0.01966,"close":16.47}
{"ticker":"HFWA","date":"2015-03-13","pret":0.00061,"close":16.4}
{"ticker":"HFWA","date":"2015-03-16","pret":-0.00244,"close":16.5}
{"ticker":"HFWA","date":"2015-03-17","pret":0.00244,"close":16.56}
{"ticker":"HFWA","date":"2015-03-18","pret":0.00243,"close":16.35}
{"ticker":"HFWA","date":"2015-03-19","pret":-0.01466,"close":16.35}
{"ticker":"HFWA","date":"2015-03-20","pret":0.00919,"close":16.45}
{"ticker":"HFWA","date":"2015-03-23","pret":-0.00305,"close":16.57}
{"ticker":"HFWA","date":"2015-03-24","pret":0.01216,"close":16.59}
{"ticker":"HFWA","date":"2015-03-25","pret":0,"close":16.68}
{"ticker":"HFWA","date":"2015-03-26","pret":-0.00121,"close":16.79}
{"ticker":"HFWA","date":"2015-03-27","pret":0.01023,"close":16.82}
{"ticker":"HFWA","date":"2015-03-30","pret":0.00597,"close":17}
{"ticker":"HFWA","date":"2015-03-31","pret":0.00948,"close":17}
{"ticker":"HFWA","date":"2015-04-01","pret":-0.00236,"close":17}
{"ticker":"HFWA","date":"2015-04-02","pret":0.00059,"close":17.04}
{"ticker":"HFWA","date":"2015-04-06","pret":-0.00355,"close":16.84}
{"ticker":"HFWA","date":"2015-04-07","pret":0,"close":17.17}
{"ticker":"HFWA","date":"2015-04-08","pret":0.01413,"close":17.22}
{"ticker":"HFWA","date":"2015-04-09","pret":0.00117,"close":17.14}
{"ticker":"HFWA","date":"2015-04-10","pret":0.00524,"close":17.21}
{"ticker":"HFWA","date":"2015-04-13","pret":-0.00466,"close":17.12}
{"ticker":"HFWA","date":"2015-04-14","pret":-0.00058,"close":17.12}
{"ticker":"HFWA","date":"2015-04-15","pret":0.00466,"close":17.32}
{"ticker":"HFWA","date":"2015-04-16","pret":0.00925,"close":17.25}
{"ticker":"HFWA","date":"2015-04-17","pret":-0.0145,"close":17.02}
{"ticker":"HFWA","date":"2015-04-20","pret":-0.00117,"close":17.26}
{"ticker":"HFWA","date":"2015-04-21","pret":0.01105,"close":17.3}
{"ticker":"HFWA","date":"2015-04-22","pret":-0.00232,"close":17.33}
{"ticker":"HFWA","date":"2015-04-23","pret":0.00116,"close":17.22}
{"ticker":"HFWA","date":"2015-04-24","pret":0.00058,"close":17.29}
{"ticker":"HFWA","date":"2015-04-27","pret":-0.00174,"close":17.19}
{"ticker":"HFWA","date":"2015-04-28","pret":0,"close":17.4}
{"ticker":"HFWA","date":"2015-04-29","pret":0.00463,"close":17.21}
{"ticker":"HFWA","date":"2015-04-30","pret":-0.01395,"close":16.9}
{"ticker":"HFWA","date":"2015-05-01","pret":-0.01059,"close":16.85}
{"ticker":"HFWA","date":"2015-05-04","pret":0,"close":16.86}
{"ticker":"HFWA","date":"2015-05-05","pret":-0.0119,"close":16.76}
{"ticker":"HFWA","date":"2015-05-06","pret":0.00239,"close":17.05}
{"ticker":"HFWA","date":"2015-05-07","pret":0.01364,"close":16.94}
{"ticker":"HFWA","date":"2015-05-08","pret":0.00821,"close":17.1}
{"ticker":"HFWA","date":"2015-05-11","pret":-0.00058,"close":16.93}
{"ticker":"HFWA","date":"2015-05-12","pret":-0.00527,"close":17.16}
{"ticker":"HFWA","date":"2015-05-13","pret":0.00936,"close":17.02}
{"ticker":"HFWA","date":"2015-05-14","pret":-0.00525,"close":17.33}
{"ticker":"HFWA","date":"2015-05-15","pret":0.01452,"close":17.02}
{"ticker":"HFWA","date":"2015-05-18","pret":-0.02098,"close":17.29}
{"ticker":"HFWA","date":"2015-05-19","pret":0.01636,"close":17.26}
{"ticker":"HFWA","date":"2015-05-20","pret":-0.00174,"close":17.28}
{"ticker":"HFWA","date":"2015-05-21","pret":0.00521,"close":17.37}
{"ticker":"HFWA","date":"2015-05-22","pret":0.00346,"close":17.2}
{"ticker":"HFWA","date":"2015-05-26","pret":-0.01741,"close":17.19}
{"ticker":"HFWA","date":"2015-05-27","pret":0.00642,"close":17.31}
{"ticker":"HFWA","date":"2015-05-28","pret":0.00116,"close":17.2}
{"ticker":"HFWA","date":"2015-05-29","pret":0.00174,"close":17.11}
{"ticker":"HFWA","date":"2015-06-01","pret":0,"close":16.99}
{"ticker":"HFWA","date":"2015-06-02","pret":-0.02229,"close":17.2}
{"ticker":"HFWA","date":"2015-06-03","pret":0.01938,"close":17.37}
{"ticker":"HFWA","date":"2015-06-04","pret":0.00232,"close":17.1}
{"ticker":"HFWA","date":"2015-06-05","pret":-0.00407,"close":17.48}
{"ticker":"HFWA","date":"2015-06-08","pret":0.01389,"close":17.41}
{"ticker":"HFWA","date":"2015-06-09","pret":-0.00173,"close":17.47}
{"ticker":"HFWA","date":"2015-06-10","pret":0.00688,"close":17.65}
{"ticker":"HFWA","date":"2015-06-11","pret":0.00513,"close":17.64}
{"ticker":"HFWA","date":"2015-06-12","pret":0.0017,"close":17.58}
{"ticker":"HFWA","date":"2015-06-15","pret":-0.01027,"close":17.55}
{"ticker":"HFWA","date":"2015-06-16","pret":0.00172,"close":17.65}
{"ticker":"HFWA","date":"2015-06-17","pret":0.01365,"close":17.49}
{"ticker":"HFWA","date":"2015-06-18","pret":-0.00851,"close":17.67}
{"ticker":"HFWA","date":"2015-06-19","pret":0.00568,"close":17.66}
{"ticker":"HFWA","date":"2015-06-22","pret":0.00565,"close":17.79}
{"ticker":"HFWA","date":"2015-06-23","pret":-0.00113,"close":17.96}
{"ticker":"HFWA","date":"2015-06-24","pret":0.01233,"close":17.93}
{"ticker":"HFWA","date":"2015-06-25","pret":0.00278,"close":17.89}
{"ticker":"HFWA","date":"2015-06-26","pret":-0.00278,"close":17.99}
{"ticker":"HFWA","date":"2015-06-29","pret":-0.00056,"close":17.88}
{"ticker":"HFWA","date":"2015-06-30","pret":0.00223,"close":17.87}
{"ticker":"HFWA","date":"2015-07-01","pret":-0.00446,"close":18.13}
{"ticker":"HFWA","date":"2015-07-02","pret":0.01387,"close":17.77}
{"ticker":"HFWA","date":"2015-07-06","pret":-0.0268,"close":17.78}
{"ticker":"HFWA","date":"2015-07-07","pret":0.00339,"close":17.76}
{"ticker":"HFWA","date":"2015-07-08","pret":-0.00396,"close":17.64}
{"ticker":"HFWA","date":"2015-07-09","pret":0.01126,"close":17.92}
{"ticker":"HFWA","date":"2015-07-10","pret":0.00836,"close":18.14}
{"ticker":"HFWA","date":"2015-07-13","pret":0.01324,"close":18.22}
{"ticker":"HFWA","date":"2015-07-14","pret":-0.00329,"close":18.39}
{"ticker":"HFWA","date":"2015-07-15","pret":0.01202,"close":18.39}
{"ticker":"HFWA","date":"2015-07-16","pret":0.00488,"close":18.44}
{"ticker":"HFWA","date":"2015-07-17","pret":0.00108,"close":18.26}
{"ticker":"HFWA","date":"2015-07-20","pret":-0.00922,"close":18.47}
{"ticker":"HFWA","date":"2015-07-21","pret":0.0103,"close":18.47}
{"ticker":"HFWA","date":"2015-07-22","pret":-0.0027,"close":18.62}
{"ticker":"HFWA","date":"2015-07-23","pret":0.00054,"close":17.82}
{"ticker":"HFWA","date":"2015-07-24","pret":-0.04195,"close":17.52}
{"ticker":"HFWA","date":"2015-07-27","pret":-0.01591,"close":17.71}
{"ticker":"HFWA","date":"2015-07-28","pret":0.02041,"close":17.7}
{"ticker":"HFWA","date":"2015-07-29","pret":-0.00563,"close":17.69}
{"ticker":"HFWA","date":"2015-07-30","pret":-0.00566,"close":17.64}
{"ticker":"HFWA","date":"2015-07-31","pret":-0.00057,"close":17.7}
{"ticker":"HFWA","date":"2015-08-03","pret":0.0051,"close":17.54}
{"ticker":"HFWA","date":"2015-08-04","pret":-0.01251,"close":17.43}
{"ticker":"HFWA","date":"2015-08-05","pret":-0.00631,"close":17.62}
{"ticker":"HFWA","date":"2015-08-06","pret":0.02164,"close":17.95}
{"ticker":"HFWA","date":"2015-08-07","pret":0.00338,"close":17.9}
{"ticker":"HFWA","date":"2015-08-10","pret":0.01117,"close":18.1}
{"ticker":"HFWA","date":"2015-08-11","pret":0.00111,"close":18.05}
{"ticker":"HFWA","date":"2015-08-12","pret":-0.00056,"close":17.95}
{"ticker":"HFWA","date":"2015-08-13","pret":-0.00445,"close":18.15}
{"ticker":"HFWA","date":"2015-08-14","pret":0.00833,"close":18.37}
{"ticker":"HFWA","date":"2015-08-17","pret":0.01154,"close":18.56}
{"ticker":"HFWA","date":"2015-08-18","pret":0.01195,"close":18.41}
{"ticker":"HFWA","date":"2015-08-19","pret":-0.0125,"close":18.31}
{"ticker":"HFWA","date":"2015-08-20","pret":-0.00438,"close":17.78}
{"ticker":"HFWA","date":"2015-08-21","pret":-0.0455,"close":17.74}
{"ticker":"HFWA","date":"2015-08-24","pret":-0.0104,"close":17.28}
{"ticker":"HFWA","date":"2015-08-25","pret":0.03088,"close":17.25}
{"ticker":"HFWA","date":"2015-08-26","pret":-0.01246,"close":17.59}
{"ticker":"HFWA","date":"2015-08-27","pret":0.00738,"close":17.49}
{"ticker":"HFWA","date":"2015-08-28","pret":-0.01712,"close":17.59}
{"ticker":"HFWA","date":"2015-08-31","pret":0.0086,"close":17.72}
{"ticker":"HFWA","date":"2015-09-01","pret":-0.00572,"close":17.22}
{"ticker":"HFWA","date":"2015-09-02","pret":-0.00057,"close":17.51}
{"ticker":"HFWA","date":"2015-09-03","pret":0.01256,"close":17.75}
{"ticker":"HFWA","date":"2015-09-04","pret":-0.00455,"close":17.8}
{"ticker":"HFWA","date":"2015-09-08","pret":0.02643,"close":17.99}
{"ticker":"HFWA","date":"2015-09-09","pret":0.00056,"close":18.01}
{"ticker":"HFWA","date":"2015-09-10","pret":-0.00333,"close":18.1}
{"ticker":"HFWA","date":"2015-09-11","pret":0,"close":18.27}
{"ticker":"HFWA","date":"2015-09-14","pret":0.01929,"close":18.28}
{"ticker":"HFWA","date":"2015-09-15","pret":-0.00055,"close":18.57}
{"ticker":"HFWA","date":"2015-09-16","pret":0.01464,"close":18.63}
{"ticker":"HFWA","date":"2015-09-17","pret":0.00911,"close":18.52}
{"ticker":"HFWA","date":"2015-09-18","pret":-0.0232,"close":18.56}
{"ticker":"HFWA","date":"2015-09-21","pret":0.01785,"close":18.52}
{"ticker":"HFWA","date":"2015-09-22","pret":-0.01458,"close":18.83}
{"ticker":"HFWA","date":"2015-09-23","pret":0.02259,"close":18.72}
{"ticker":"HFWA","date":"2015-09-24","pret":-0.00962,"close":18.96}
{"ticker":"HFWA","date":"2015-09-25","pret":0.02911,"close":19.3}
{"ticker":"HFWA","date":"2015-09-28","pret":-0.00104,"close":19.02}
{"ticker":"HFWA","date":"2015-09-29","pret":-0.00419,"close":19.02}
{"ticker":"HFWA","date":"2015-09-30","pret":0.00471,"close":18.82}
{"ticker":"HFWA","date":"2015-10-01","pret":-0.01737,"close":18.87}
{"ticker":"HFWA","date":"2015-10-02","pret":-0.00479,"close":18.79}
{"ticker":"HFWA","date":"2015-10-05","pret":-0.01235,"close":18.69}
{"ticker":"HFWA","date":"2015-10-06","pret":0.00754,"close":18.26}
{"ticker":"HFWA","date":"2015-10-07","pret":-0.01622,"close":18.57}
{"ticker":"HFWA","date":"2015-10-08","pret":0.00976,"close":18.48}
{"ticker":"HFWA","date":"2015-10-09","pret":-0.00054,"close":18.4}
{"ticker":"HFWA","date":"2015-10-12","pret":-0.00704,"close":18.72}
{"ticker":"HFWA","date":"2015-10-13","pret":0.01511,"close":18.95}
{"ticker":"HFWA","date":"2015-10-14","pret":0.01489,"close":18.68}
{"ticker":"HFWA","date":"2015-10-15","pret":-0.01114,"close":18.9}
{"ticker":"HFWA","date":"2015-10-16","pret":0.01273,"close":19.11}
{"ticker":"HFWA","date":"2015-10-19","pret":0.00526,"close":19.05}
{"ticker":"HFWA","date":"2015-10-20","pret":-0.00368,"close":19.22}
{"ticker":"HFWA","date":"2015-10-21","pret":0.0141,"close":18.96}
{"ticker":"HFWA","date":"2015-10-22","pret":-0.00416,"close":19.04}
{"ticker":"HFWA","date":"2015-10-23","pret":-0.03444,"close":18.71}
{"ticker":"HFWA","date":"2015-10-26","pret":0.00912,"close":18.93}
{"ticker":"HFWA","date":"2015-10-27","pret":0.0032,"close":18.61}
{"ticker":"HFWA","date":"2015-10-28","pret":-0.00963,"close":19}
{"ticker":"HFWA","date":"2015-10-29","pret":0.01812,"close":18.73}
{"ticker":"HFWA","date":"2015-10-30","pret":-0.01275,"close":18.42}
{"ticker":"HFWA","date":"2015-11-02","pret":-0.02436,"close":18.7}
{"ticker":"HFWA","date":"2015-11-03","pret":0.02114,"close":18.72}
{"ticker":"HFWA","date":"2015-11-04","pret":0.00482,"close":19.16}
{"ticker":"HFWA","date":"2015-11-05","pret":0.02478,"close":19.14}
{"ticker":"HFWA","date":"2015-11-06","pret":-0.00313,"close":19.7}
{"ticker":"HFWA","date":"2015-11-09","pret":0.02426,"close":19.36}
{"ticker":"HFWA","date":"2015-11-10","pret":-0.02217,"close":19.65}
{"ticker":"HFWA","date":"2015-11-11","pret":0.02523,"close":19.44}
{"ticker":"HFWA","date":"2015-11-12","pret":-0.01951,"close":19.11}
{"ticker":"HFWA","date":"2015-11-13","pret":-0.01673,"close":18.93}
{"ticker":"HFWA","date":"2015-11-16","pret":-0.00476,"close":18.83}
{"ticker":"HFWA","date":"2015-11-17","pret":-0.01226,"close":18.71}
{"ticker":"HFWA","date":"2015-11-18","pret":0.00748,"close":19.01}
{"ticker":"HFWA","date":"2015-11-19","pret":0.01217,"close":19.05}
{"ticker":"HFWA","date":"2015-11-20","pret":0.00367,"close":19.16}
{"ticker":"HFWA","date":"2015-11-23","pret":-0.00105,"close":19.13}
{"ticker":"HFWA","date":"2015-11-24","pret":-0.00473,"close":19.35}
{"ticker":"HFWA","date":"2015-11-25","pret":0.01516,"close":19.57}
{"ticker":"HFWA","date":"2015-11-26"}
{"ticker":"HFWA","date":"2015-11-27","pret":0.01391,"close":19.67}
{"ticker":"HFWA","date":"2015-11-30","pret":0.00765,"close":19.58}
{"ticker":"HFWA","date":"2015-12-01","pret":-0.00305,"close":19.51}
{"ticker":"HFWA","date":"2015-12-02","pret":-0.00613,"close":19.28}
{"ticker":"HFWA","date":"2015-12-03","pret":-0.00979,"close":19.14}
{"ticker":"HFWA","date":"2015-12-04","pret":-0.00988,"close":19.16}
{"ticker":"HFWA","date":"2015-12-07","pret":-0.00367,"close":18.75}
{"ticker":"HFWA","date":"2015-12-08","pret":-0.02389,"close":18.7}
{"ticker":"HFWA","date":"2015-12-09","pret":-0.00161,"close":18.46}
{"ticker":"HFWA","date":"2015-12-10","pret":-0.00811,"close":18.47}
{"ticker":"HFWA","date":"2015-12-11","pret":-0.01146,"close":18.08}
{"ticker":"HFWA","date":"2015-12-14","pret":-0.00937,"close":18.35}
{"ticker":"HFWA","date":"2015-12-15","pret":0.01866,"close":18.55}
{"ticker":"HFWA","date":"2015-12-16","pret":0.01082,"close":18.69}
{"ticker":"HFWA","date":"2015-12-17"}
{"ticker":"HFWA","date":"2015-12-18","pret":-0.00323,"close":18.21}
{"ticker":"HFWA","date":"2015-12-21","pret":-0.01249,"close":18.46}
{"ticker":"HFWA","date":"2015-12-22","pret":0.00436,"close":18.67}
{"ticker":"HFWA","date":"2015-12-23","pret":0.01993,"close":18.73}
{"ticker":"HFWA","date":"2015-12-24","pret":0.00053,"close":18.9}
{"ticker":"HFWA","date":"2015-12-28","pret":0.00266,"close":18.79}
{"ticker":"HFWA","date":"2015-12-29","pret":0,"close":19.08}
{"ticker":"HFWA","date":"2015-12-30","pret":0.00847,"close":18.92}
{"ticker":"HFWA","date":"2015-12-31","pret":-0.00211,"close":18.84}
{"ticker":"HFWA","date":"2016-01-04","pret":-0.01812,"close":18.36}
{"ticker":"HFWA","date":"2016-01-05","pret":-0.01136,"close":18.68}
{"ticker":"HGR","date":"2015-01-02","pret":-0.00181,"close":22.21}
{"ticker":"HGR","date":"2015-01-05","pret":0.00632,"close":21.94}
{"ticker":"HGR","date":"2015-01-06","pret":-0.01132,"close":21.09}
{"ticker":"HGR","date":"2015-01-07","pret":-0.03381,"close":21.21}
{"ticker":"HGR","date":"2015-01-08","pret":0.00844,"close":22.25}
{"ticker":"HGR","date":"2015-01-09","pret":0.03488,"close":21.77}
{"ticker":"HGR","date":"2015-01-12","pret":-0.01454,"close":21.21}
{"ticker":"HGR","date":"2015-01-13","pret":-0.01941,"close":21.31}
{"ticker":"HGR","date":"2015-01-14","pret":-0.0141,"close":21.02}
{"ticker":"HGR","date":"2015-01-15","pret":-0.00617,"close":20.49}
{"ticker":"HGR","date":"2015-01-16","pret":-0.0241,"close":21.26}
{"ticker":"HGR","date":"2015-01-20","pret":0.01789,"close":21.29}
{"ticker":"HGR","date":"2015-01-21","pret":0.01191,"close":20.85}
{"ticker":"HGR","date":"2015-01-22","pret":-0.00713,"close":21.67}
{"ticker":"HGR","date":"2015-01-23","pret":0.03006,"close":21.38}
{"ticker":"HGR","date":"2015-01-26","pret":-0.0093,"close":21.77}
{"ticker":"HGR","date":"2015-01-27","pret":0.00605,"close":21.83}
{"ticker":"HGR","date":"2015-01-28","pret":0.0184,"close":21.78}
{"ticker":"HGR","date":"2015-01-29","pret":-0.00228,"close":22.18}
{"ticker":"HGR","date":"2015-01-30","pret":0.00365,"close":21.58}
{"ticker":"HGR","date":"2015-02-02","pret":-0.01698,"close":21.88}
{"ticker":"HGR","date":"2015-02-03","pret":0.01562,"close":22.96}
{"ticker":"HGR","date":"2015-02-04","pret":0.03801,"close":23.51}
{"ticker":"HGR","date":"2015-02-05","pret":0.03577,"close":23.5}
{"ticker":"HGR","date":"2015-02-06","pret":-0.00978,"close":23.39}
{"ticker":"HGR","date":"2015-02-09","pret":-0.00643,"close":22.85}
{"ticker":"HGR","date":"2015-02-10","pret":-0.01082,"close":23.04}
{"ticker":"HGR","date":"2015-02-11","pret":-0.00131,"close":22.94}
{"ticker":"HGR","date":"2015-02-12","pret":0.00435,"close":22.83}
{"ticker":"HGR","date":"2015-02-13","pret":-0.01222,"close":22.98}
{"ticker":"HGR","date":"2015-02-17","pret":0.00613,"close":23.03}
{"ticker":"HGR","date":"2015-02-18","pret":-0.00218,"close":23.9}
{"ticker":"HGR","date":"2015-02-19","pret":0.03734,"close":23.91}
{"ticker":"HGR","date":"2015-02-20","pret":0.0021,"close":24.08}
{"ticker":"HGR","date":"2015-02-23","pret":0.00628,"close":24.1}
{"ticker":"HGR","date":"2015-02-24","pret":0.00666,"close":24.27}
{"ticker":"HGR","date":"2015-02-25","pret":0.01032,"close":24.88}
{"ticker":"HGR","date":"2015-02-26","pret":0.02193,"close":25.42}
{"ticker":"HGR","date":"2015-02-27","pret":0.02068,"close":25.89}
{"ticker":"HGR","date":"2015-03-02","pret":0.01678,"close":26.44}
{"ticker":"HGR","date":"2015-03-03","pret":0.01802,"close":25.7}
{"ticker":"HGR","date":"2015-03-04","pret":-0.03127,"close":25.9}
{"ticker":"HGR","date":"2015-03-05","pret":0.01903,"close":25.95}
{"ticker":"HGR","date":"2015-03-06","pret":-0.01395,"close":25.43}
{"ticker":"HGR","date":"2015-03-09","pret":-0.0043,"close":25.41}
{"ticker":"HGR","date":"2015-03-10","pret":-0.0146,"close":25.22}
{"ticker":"HGR","date":"2015-03-11","pret":0.00278,"close":25.23}
{"ticker":"HGR","date":"2015-03-12","pret":0.00986,"close":25.5}
{"ticker":"HGR","date":"2015-03-13","pret":-0.00315,"close":25.46}
{"ticker":"HGR","date":"2015-03-16","pret":0.00236,"close":25.5}
{"ticker":"HGR","date":"2015-03-17","pret":-0.00433,"close":25.53}
{"ticker":"HGR","date":"2015-03-18","pret":0.00394,"close":25.74}
{"ticker":"HGR","date":"2015-03-19","pret":0.00978,"close":26.06}
{"ticker":"HGR","date":"2015-03-20","pret":0.02118,"close":26.52}
{"ticker":"HGR","date":"2015-03-23","pret":0.00986,"close":25.89}
{"ticker":"HGR","date":"2015-03-24","pret":-0.02677,"close":24.76}
{"ticker":"HGR","date":"2015-03-25","pret":-0.04641,"close":23.88}
{"ticker":"HGR","date":"2015-03-26","pret":-0.03722,"close":22.92}
{"ticker":"HGR","date":"2015-03-27","pret":-0.0356,"close":22.56}
{"ticker":"HGR","date":"2015-03-30","pret":-0.00833,"close":22.58}
{"ticker":"HGR","date":"2015-03-31","pret":-0.0084,"close":22.69}
{"ticker":"HGR","date":"2015-04-01","pret":0.00796,"close":23.22}
{"ticker":"HGR","date":"2015-04-02","pret":0.0308,"close":24.49}
{"ticker":"HGR","date":"2015-04-06","pret":0.04019,"close":25.07}
{"ticker":"HGR","date":"2015-04-07","pret":0.02672,"close":24.4}
{"ticker":"HGR","date":"2015-04-08","pret":-0.02467,"close":24.65}
{"ticker":"HGR","date":"2015-04-09","pret":0.0114,"close":23.99}
{"ticker":"HGR","date":"2015-04-10","pret":-0.02004,"close":23.71}
{"ticker":"HGR","date":"2015-04-13","pret":-0.02003,"close":23.63}
{"ticker":"HGR","date":"2015-04-14","pret":-0.00253,"close":23.56}
{"ticker":"HGR","date":"2015-04-15","pret":0.00169,"close":23.85}
{"ticker":"HGR","date":"2015-04-16","pret":0.00589,"close":23.8}
{"ticker":"HGR","date":"2015-04-17","pret":-0.01096,"close":23.59}
{"ticker":"HGR","date":"2015-04-20","pret":0.00676,"close":23.75}
{"ticker":"HGR","date":"2015-04-21","pret":0.00671,"close":23.91}
{"ticker":"HGR","date":"2015-04-22","pret":0.00417,"close":24.27}
{"ticker":"HGR","date":"2015-04-23","pret":0.01036,"close":23.96}
{"ticker":"HGR","date":"2015-04-24","pret":-0.01286,"close":23.98}
{"ticker":"HGR","date":"2015-04-27","pret":0.00666,"close":23.65}
{"ticker":"HGR","date":"2015-04-28","pret":-0.02138,"close":23.97}
{"ticker":"HGR","date":"2015-04-29","pret":0.0118,"close":23.25}
{"ticker":"HGR","date":"2015-04-30","pret":-0.03278,"close":22.34}
{"ticker":"HGR","date":"2015-05-01","pret":-0.03165,"close":22.67}
{"ticker":"HGR","date":"2015-05-04","pret":0.0111,"close":23}
{"ticker":"HGR","date":"2015-05-05","pret":0.01054,"close":22.74}
{"ticker":"HGR","date":"2015-05-06","pret":0.00087,"close":22.65}
{"ticker":"HGR","date":"2015-05-07","pret":-0.01363,"close":22.54}
{"ticker":"HGR","date":"2015-05-08","pret":0.00838,"close":22.72}
{"ticker":"HGR","date":"2015-05-11","pret":-0.00793,"close":22.79}
{"ticker":"HGR","date":"2015-05-12","pret":0.00177,"close":22.4}
{"ticker":"HGR","date":"2015-05-13","pret":-0.00531,"close":22.61}
{"ticker":"HGR","date":"2015-05-14","pret":0.01236,"close":23}
{"ticker":"HGR","date":"2015-05-15","pret":0.00438,"close":22.56}
{"ticker":"HGR","date":"2015-05-18","pret":-0.01629,"close":22.76}
{"ticker":"HGR","date":"2015-05-19","pret":0.00884,"close":22.46}
{"ticker":"HGR","date":"2015-05-20","pret":-0.00574,"close":23.4}
{"ticker":"HGR","date":"2015-05-21","pret":0.03564,"close":23.81}
{"ticker":"HGR","date":"2015-05-22","pret":0.01357,"close":23.55}
{"ticker":"HGR","date":"2015-05-26","pret":-0.01272,"close":23.12}
{"ticker":"HGR","date":"2015-05-27","pret":-0.01461,"close":23.03}
{"ticker":"HGR","date":"2015-05-28","pret":-0.00739,"close":23.31}
{"ticker":"HGR","date":"2015-05-29","pret":0.013,"close":22.99}
{"ticker":"HGR","date":"2015-06-01","pret":-0.00388,"close":22.82}
{"ticker":"HGR","date":"2015-06-02","pret":-0.02052,"close":22.88}
{"ticker":"HGR","date":"2015-06-03","pret":0.01402,"close":23.26}
{"ticker":"HGR","date":"2015-06-04","pret":0.00304,"close":23.03}
{"ticker":"HGR","date":"2015-06-05","pret":-0.0013,"close":23.28}
{"ticker":"HGR","date":"2015-06-08","pret":0.00736,"close":22.8}
{"ticker":"HGR","date":"2015-06-09","pret":-0.0152,"close":22.53}
{"ticker":"HGR","date":"2015-06-10","pret":-0.01366,"close":22.33}
{"ticker":"HGR","date":"2015-06-11","pret":-0.01026,"close":22.36}
{"ticker":"HGR","date":"2015-06-12","pret":0,"close":22.13}
{"ticker":"HGR","date":"2015-06-15","pret":-0.01354,"close":22.45}
{"ticker":"HGR","date":"2015-06-16","pret":0.01533,"close":23.02}
{"ticker":"HGR","date":"2015-06-17","pret":0.03474,"close":22.78}
{"ticker":"HGR","date":"2015-06-18","pret":-0.00912,"close":23.56}
{"ticker":"HGR","date":"2015-06-19","pret":0.03049,"close":23.7}
{"ticker":"HGR","date":"2015-06-22","pret":0.00758,"close":23.6}
{"ticker":"HGR","date":"2015-06-23","pret":-0.00632,"close":24.14}
{"ticker":"HGR","date":"2015-06-24","pret":0.0209,"close":24.18}
{"ticker":"HGR","date":"2015-06-25","pret":0.0066,"close":24.36}
{"ticker":"HGR","date":"2015-06-26","pret":0.00287,"close":24.52}
{"ticker":"HGR","date":"2015-06-29","pret":-0.00617,"close":23.81}
{"ticker":"HGR","date":"2015-06-30","pret":-0.00911,"close":23.44}
{"ticker":"HGR","date":"2015-07-01","pret":-0.01467,"close":23.59}
{"ticker":"HGR","date":"2015-07-02","pret":-0.00042,"close":23.16}
{"ticker":"HGR","date":"2015-07-06","pret":-0.03046,"close":23.1}
{"ticker":"HGR","date":"2015-07-07","pret":0.00565,"close":22.94}
{"ticker":"HGR","date":"2015-07-08","pret":-0.01571,"close":22.65}
{"ticker":"HGR","date":"2015-07-09","pret":0.01094,"close":22.77}
{"ticker":"HGR","date":"2015-07-10","pret":0.00348,"close":22.97}
{"ticker":"HGR","date":"2015-07-13","pret":-0.0026,"close":23.03}
{"ticker":"HGR","date":"2015-07-14","pret":0.00217,"close":23.04}
{"ticker":"HGR","date":"2015-07-15","pret":0.00476,"close":22.46}
{"ticker":"HGR","date":"2015-07-16","pret":-0.02271,"close":22.48}
{"ticker":"HGR","date":"2015-07-17","pret":-0.00843,"close":22.3}
{"ticker":"HGR","date":"2015-07-20","pret":-0.00805,"close":22.12}
{"ticker":"HGR","date":"2015-07-21","pret":-0.00993,"close":22.03}
{"ticker":"HGR","date":"2015-07-22","pret":-0.00546,"close":22.2}
{"ticker":"HGR","date":"2015-07-23","pret":0.01628,"close":21.78}
{"ticker":"HGR","date":"2015-07-24","pret":-0.02269,"close":21.39}
{"ticker":"HGR","date":"2015-07-27","pret":-0.02368,"close":21.17}
{"ticker":"HGR","date":"2015-07-28","pret":-0.00141,"close":21.21}
{"ticker":"HGR","date":"2015-07-29","pret":-0.00519,"close":21.19}
{"ticker":"HGR","date":"2015-07-30","pret":-0.00569,"close":21.2}
{"ticker":"HGR","date":"2015-07-31","pret":0.0137,"close":21.64}
{"ticker":"HGR","date":"2015-08-03","pret":0.01537,"close":21.02}
{"ticker":"HGR","date":"2015-08-04","pret":-0.03288,"close":20.83}
{"ticker":"HGR","date":"2015-08-05","pret":0.00096,"close":20.92}
{"ticker":"HGR","date":"2015-08-06","pret":0.00238,"close":20.89}
{"ticker":"HGR","date":"2015-08-07","pret":-0.0139,"close":20.6}
{"ticker":"HGR","date":"2015-08-10","pret":-0.00484,"close":20.53}
{"ticker":"HGR","date":"2015-08-11","pret":-0.00926,"close":20.28}
{"ticker":"HGR","date":"2015-08-12","pret":-0.01628,"close":20.03}
{"ticker":"HGR","date":"2015-08-13","pret":-0.00449,"close":20.04}
{"ticker":"HGR","date":"2015-08-14","pret":-0.001,"close":20.03}
{"ticker":"HGR","date":"2015-08-17","pret":-0.00351,"close":20.07}
{"ticker":"HGR","date":"2015-08-18","pret":0.00501,"close":19.57}
{"ticker":"HGR","date":"2015-08-19","pret":-0.0294,"close":19.17}
{"ticker":"HGR","date":"2015-08-20","pret":-0.02079,"close":18.55}
{"ticker":"HGR","date":"2015-08-21","pret":-0.04457,"close":18.48}
{"ticker":"HGR","date":"2015-08-24","pret":-0.0455,"close":17.64}
{"ticker":"HGR","date":"2015-08-25","pret":0.04165,"close":17.28}
{"ticker":"HGR","date":"2015-08-26","pret":-0.0325,"close":17.41}
{"ticker":"HGR","date":"2015-08-27","pret":-0.00514,"close":17.67}
{"ticker":"HGR","date":"2015-08-28","pret":0.01025,"close":17.83}
{"ticker":"HGR","date":"2015-08-31","pret":0.00621,"close":17.93}
{"ticker":"HGR","date":"2015-09-01","pret":-0.00565,"close":17.13}
{"ticker":"HGR","date":"2015-09-02","pret":-0.01713,"close":17.38}
{"ticker":"HGR","date":"2015-09-03","pret":0.00517,"close":17.29}
{"ticker":"HGR","date":"2015-09-04","pret":-0.01676,"close":17.24}
{"ticker":"HGR","date":"2015-09-08","pret":0.01848,"close":17.31}
{"ticker":"HGR","date":"2015-09-09","pret":-0.00574,"close":17.03}
{"ticker":"HGR","date":"2015-09-10","pret":-0.0227,"close":17.05}
{"ticker":"HGR","date":"2015-09-11","pret":0.00352,"close":17.04}
{"ticker":"HGR","date":"2015-09-14","pret":-0.0118,"close":16.49}
{"ticker":"HGR","date":"2015-09-15","pret":-0.02281,"close":16.45}
{"ticker":"HGR","date":"2015-09-16","pret":0.00182,"close":16.4}
{"ticker":"HGR","date":"2015-09-17","pret":-0.00364,"close":16.53}
{"ticker":"HGR","date":"2015-09-18","pret":-0.00427,"close":15.81}
{"ticker":"HGR","date":"2015-09-21","pret":-0.03039,"close":15.4}
{"ticker":"HGR","date":"2015-09-22","pret":-0.04179,"close":14.77}
{"ticker":"HGR","date":"2015-09-23","pret":-0.02325,"close":14.83}
{"ticker":"HGR","date":"2015-09-24","pret":-0.00742,"close":14.74}
{"ticker":"HGR","date":"2015-09-25","pret":0.00473,"close":14.61}
{"ticker":"HGR","date":"2015-09-28","pret":-0.02456,"close":13.75}
{"ticker":"HGR","date":"2015-09-29","pret":-0.04955,"close":13.54}
{"ticker":"HGR","date":"2015-09-30","pret":-0.00728,"close":13.64}
{"ticker":"HGR","date":"2015-10-01","pret":-0.00293,"close":13.55}
{"ticker":"HGR","date":"2015-10-02","pret":-0.01552,"close":13.85}
{"ticker":"HGR","date":"2015-10-05","pret":0.04085,"close":13.85}
{"ticker":"HGR","date":"2015-10-06","pret":-0.01223,"close":13.67}
{"ticker":"HGR","date":"2015-10-07","pret":-0.00653,"close":14}
{"ticker":"HGR","date":"2015-10-08","pret":0.02162,"close":13.95}
{"ticker":"HGR","date":"2015-10-09","pret":-0.00143,"close":14.33}
{"ticker":"HGR","date":"2015-10-12","pret":0.02537,"close":14.5}
{"ticker":"HGR","date":"2015-10-13","pret":0.00139,"close":14.14}
{"ticker":"HGR","date":"2015-10-14","pret":-0.02107,"close":14.17}
{"ticker":"HGR","date":"2015-10-15","pret":-0.00284,"close":14.39}
{"ticker":"HGR","date":"2015-10-16","pret":0.02461,"close":14.22}
{"ticker":"HGR","date":"2015-10-19","pret":-0.01399,"close":14.24}
{"ticker":"HGR","date":"2015-10-20","pret":0.00492,"close":14.52}
{"ticker":"HGR","date":"2015-10-21","pret":0.02218,"close":14.44}
{"ticker":"HGR","date":"2015-10-22","pret":-0.01103,"close":13.73}
{"ticker":"HGR","date":"2015-10-23","pret":-0.0367,"close":14.22}
{"ticker":"HGR","date":"2015-10-26","pret":0.01781,"close":13.99}
{"ticker":"HGR","date":"2015-10-27","pret":-0.01566,"close":13.81}
{"ticker":"HGR","date":"2015-10-28","pret":-0.00359,"close":14.3}
{"ticker":"HGR","date":"2015-10-29","pret":0.02909,"close":14.28}
{"ticker":"HGR","date":"2015-10-30","pret":-0.0035,"close":14.42}
{"ticker":"HGR","date":"2015-11-02","pret":0.01186,"close":14.91}
{"ticker":"HGR","date":"2015-11-03","pret":0.02534,"close":15.47}
{"ticker":"HGR","date":"2015-11-04","pret":0.04495,"close":15.76}
{"ticker":"HGR","date":"2015-11-05","pret":0.01667,"close":16.11}
{"ticker":"HGR","date":"2015-11-06","pret":0.01514,"close":16.13}
{"ticker":"HGR","date":"2015-11-09","pret":0.00997,"close":15.13}
{"ticker":"HGR","date":"2015-11-10","pret":-0.06864,"close":14.99}
{"ticker":"HGR","date":"2015-11-11","pret":-0.00466,"close":14.34}
{"ticker":"HGR","date":"2015-11-12","pret":-0.05344,"close":14.04}
{"ticker":"HGR","date":"2015-11-13","pret":-0.01918,"close":14.18}
{"ticker":"HGR","date":"2015-11-16","pret":0.01918,"close":14.34}
{"ticker":"HGR","date":"2015-11-17","pret":0.00841,"close":14.29}
{"ticker":"HGR","date":"2015-11-18","pret":-0.0007,"close":14.53}
{"ticker":"HGR","date":"2015-11-19","pret":0.01042,"close":14.31}
{"ticker":"HGR","date":"2015-11-20","pret":-0.00416,"close":14.57}
{"ticker":"HGR","date":"2015-11-23","pret":0.00692,"close":15.06}
{"ticker":"HGR","date":"2015-11-24","pret":0.03321,"close":15.76}
{"ticker":"HGR","date":"2015-11-25","pret":0.04688,"close":15.98}
{"ticker":"HGR","date":"2015-11-26"}
{"ticker":"HGR","date":"2015-11-27","pret":0.01452,"close":15.97}
{"ticker":"HGR","date":"2015-11-30","pret":0.005,"close":15.57}
{"ticker":"HGR","date":"2015-12-01","pret":-0.02783,"close":15.33}
{"ticker":"HGR","date":"2015-12-02","pret":-0.01943,"close":15.28}
{"ticker":"HGR","date":"2015-12-03","pret":0,"close":15.15}
{"ticker":"HGR","date":"2015-12-04","pret":-0.01052,"close":15.12}
{"ticker":"HGR","date":"2015-12-07","pret":-0.00397,"close":14.99}
{"ticker":"HGR","date":"2015-12-08","pret":-0.01202,"close":15.24}
{"ticker":"HGR","date":"2015-12-09","pret":0.02126,"close":15.27}
{"ticker":"HGR","date":"2015-12-10","pret":0.00066,"close":15.25}
{"ticker":"HGR","date":"2015-12-11","pret":-0.01456,"close":15.34}
{"ticker":"HGR","date":"2015-12-14","pret":0.02437,"close":15.66}
{"ticker":"HGR","date":"2015-12-15","pret":0.02506,"close":17.12}
{"ticker":"HGR","date":"2015-12-16","pret":0.08569,"close":17.16}
{"ticker":"HGR","date":"2015-12-17"}
{"ticker":"HGR","date":"2015-12-18","pret":0.01675,"close":16.77}
{"ticker":"HGR","date":"2015-12-21","pret":-0.03556,"close":16.52}
{"ticker":"HGR","date":"2015-12-22","pret":-0.01917,"close":17.08}
{"ticker":"HGR","date":"2015-12-23","pret":0.03857,"close":17.29}
{"ticker":"HGR","date":"2015-12-24","pret":0.00696,"close":17.38}
{"ticker":"HGR","date":"2015-12-28","pret":-0.00231,"close":16.96}
{"ticker":"HGR","date":"2015-12-29","pret":-0.0099,"close":16.95}
{"ticker":"HGR","date":"2015-12-30","pret":-0.00646,"close":16.85}
{"ticker":"HGR","date":"2015-12-31","pret":-0.01483,"close":16.45}
{"ticker":"HGR","date":"2016-01-04","pret":-0.03219,"close":15.67}
{"ticker":"HGR","date":"2016-01-05","pret":-0.0269,"close":15.49}
{"ticker":"HHC","date":"2015-01-02","pret":-0.01006,"close":130.55}
{"ticker":"HHC","date":"2015-01-05","pret":-0.00661,"close":125.26}
{"ticker":"HHC","date":"2015-01-06","pret":-0.03706,"close":120.38}
{"ticker":"HHC","date":"2015-01-07","pret":-0.02208,"close":121.6}
{"ticker":"HHC","date":"2015-01-08","pret":0.01179,"close":125.27}
{"ticker":"HHC","date":"2015-01-09","pret":0.01221,"close":125.9}
{"ticker":"HHC","date":"2015-01-12","pret":0.00446,"close":122.96}
{"ticker":"HHC","date":"2015-01-13","pret":-0.01562,"close":117.74}
{"ticker":"HHC","date":"2015-01-14","pret":-0.06522,"close":119.13}
{"ticker":"HHC","date":"2015-01-15","pret":0.03364,"close":115.11}
{"ticker":"HHC","date":"2015-01-16","pret":-0.0339,"close":118.9}
{"ticker":"HHC","date":"2015-01-20","pret":0.02872,"close":116.13}
{"ticker":"HHC","date":"2015-01-21","pret":-0.02872,"close":117.3}
{"ticker":"HHC","date":"2015-01-22","pret":0.01378,"close":120.22}
{"ticker":"HHC","date":"2015-01-23","pret":0.02012,"close":121.2}
{"ticker":"HHC","date":"2015-01-26","pret":0.01143,"close":126.48}
{"ticker":"HHC","date":"2015-01-27","pret":0.04029,"close":128.01}
{"ticker":"HHC","date":"2015-01-28","pret":0.02269,"close":128.48}
{"ticker":"HHC","date":"2015-01-29","pret":-0.01426,"close":130.51}
{"ticker":"HHC","date":"2015-01-30","pret":0.02357,"close":130.63}
{"ticker":"HHC","date":"2015-02-02","pret":0.00566,"close":132.07}
{"ticker":"HHC","date":"2015-02-03","pret":0.01182,"close":135.62}
{"ticker":"HHC","date":"2015-02-04","pret":0.0154,"close":130.99}
{"ticker":"HHC","date":"2015-02-05","pret":-0.02144,"close":133.19}
{"ticker":"HHC","date":"2015-02-06","pret":0.00695,"close":132.83}
{"ticker":"HHC","date":"2015-02-09","pret":0.00158,"close":134.26}
{"ticker":"HHC","date":"2015-02-10","pret":0.0175,"close":133.75}
{"ticker":"HHC","date":"2015-02-11","pret":-0.01181,"close":133.52}
{"ticker":"HHC","date":"2015-02-12","pret":0.00112,"close":138}
{"ticker":"HHC","date":"2015-02-13","pret":0.02926,"close":144.41}
{"ticker":"HHC","date":"2015-02-17","pret":0.04332,"close":145.55}
{"ticker":"HHC","date":"2015-02-18","pret":0.0133,"close":143.54}
{"ticker":"HHC","date":"2015-02-19","pret":-0.01678,"close":143.99}
{"ticker":"HHC","date":"2015-02-20","pret":-0.00167,"close":144.37}
{"ticker":"HHC","date":"2015-02-23","pret":0.00334,"close":144.21}
{"ticker":"HHC","date":"2015-02-24","pret":0.00035,"close":147.02}
{"ticker":"HHC","date":"2015-02-25","pret":0.02131,"close":149.38}
{"ticker":"HHC","date":"2015-02-26","pret":0.00968,"close":148.2}
{"ticker":"HHC","date":"2015-02-27","pret":0.00417,"close":149.79}
{"ticker":"HHC","date":"2015-03-02","pret":0.01094,"close":150.14}
{"ticker":"HHC","date":"2015-03-03","pret":-0.00746,"close":148.3}
{"ticker":"HHC","date":"2015-03-04","pret":-0.01157,"close":148.31}
{"ticker":"HHC","date":"2015-03-05","pret":0.00358,"close":148.52}
{"ticker":"HHC","date":"2015-03-06","pret":-0.00751,"close":145.11}
{"ticker":"HHC","date":"2015-03-09","pret":-0.01457,"close":144.3}
{"ticker":"HHC","date":"2015-03-10","pret":-0.01374,"close":143.65}
{"ticker":"HHC","date":"2015-03-11","pret":0.00147,"close":144.67}
{"ticker":"HHC","date":"2015-03-12","pret":0.01454,"close":146.13}
{"ticker":"HHC","date":"2015-03-13","pret":0.00275,"close":146.88}
{"ticker":"HHC","date":"2015-03-16","pret":0.01043,"close":147.63}
{"ticker":"HHC","date":"2015-03-17","pret":-0.00183,"close":147.59}
{"ticker":"HHC","date":"2015-03-18","pret":0.00109,"close":151.89}
{"ticker":"HHC","date":"2015-03-19","pret":0.026,"close":153.25}
{"ticker":"HHC","date":"2015-03-20","pret":0.02405,"close":153.71}
{"ticker":"HHC","date":"2015-03-23","pret":-0.00772,"close":152.63}
{"ticker":"HHC","date":"2015-03-24","pret":-0.00692,"close":151.71}
{"ticker":"HHC","date":"2015-03-25","pret":-0.00658,"close":150}
{"ticker":"HHC","date":"2015-03-26","pret":-0.01864,"close":150.97}
{"ticker":"HHC","date":"2015-03-27","pret":0.01096,"close":153.83}
{"ticker":"HHC","date":"2015-03-30","pret":0.02857,"close":155.26}
{"ticker":"HHC","date":"2015-03-31","pret":-0.0011,"close":155.02}
{"ticker":"HHC","date":"2015-04-01","pret":0.00323,"close":153.71}
{"ticker":"HHC","date":"2015-04-02","pret":-0.00738,"close":156.19}
{"ticker":"HHC","date":"2015-04-06","pret":0.01124,"close":159.12}
{"ticker":"HHC","date":"2015-04-07","pret":0.02028,"close":155.18}
{"ticker":"HHC","date":"2015-04-08","pret":-0.02266,"close":154.76}
{"ticker":"HHC","date":"2015-04-09","pret":-0.00743,"close":154.5}
{"ticker":"HHC","date":"2015-04-10","pret":0.00434,"close":154.29}
{"ticker":"HHC","date":"2015-04-13","pret":-0.00537,"close":152.92}
{"ticker":"HHC","date":"2015-04-14","pret":-0.00926,"close":152.3}
{"ticker":"HHC","date":"2015-04-15","pret":-0.00033,"close":153.57}
{"ticker":"HHC","date":"2015-04-16","pret":0.0019,"close":154.15}
{"ticker":"HHC","date":"2015-04-17","pret":0.00489,"close":153.38}
{"ticker":"HHC","date":"2015-04-20","pret":-0.00679,"close":152.49}
{"ticker":"HHC","date":"2015-04-21","pret":0.00092,"close":152.11}
{"ticker":"HHC","date":"2015-04-22","pret":-0.00334,"close":150.37}
{"ticker":"HHC","date":"2015-04-23","pret":-0.01436,"close":152.14}
{"ticker":"HHC","date":"2015-04-24","pret":0.0181,"close":154.16}
{"ticker":"HHC","date":"2015-04-27","pret":0.01404,"close":153.63}
{"ticker":"HHC","date":"2015-04-28","pret":-0.00608,"close":153.3}
{"ticker":"HHC","date":"2015-04-29","pret":-0.00867,"close":151.98}
{"ticker":"HHC","date":"2015-04-30","pret":-0.00921,"close":148.47}
{"ticker":"HHC","date":"2015-05-01","pret":-0.0174,"close":150.86}
{"ticker":"HHC","date":"2015-05-04","pret":0.01562,"close":150.4}
{"ticker":"HHC","date":"2015-05-05","pret":-0.00199,"close":147.59}
{"ticker":"HHC","date":"2015-05-06","pret":-0.01498,"close":146.97}
{"ticker":"HHC","date":"2015-05-07","pret":-0.01111,"close":149.69}
{"ticker":"HHC","date":"2015-05-08","pret":0.0292,"close":154.45}
{"ticker":"HHC","date":"2015-05-11","pret":0.01861,"close":149.83}
{"ticker":"HHC","date":"2015-05-12","pret":-0.02752,"close":147.23}
{"ticker":"HHC","date":"2015-05-13","pret":-0.01229,"close":147.21}
{"ticker":"HHC","date":"2015-05-14","pret":-0.00061,"close":149.55}
{"ticker":"HHC","date":"2015-05-15","pret":0.01069,"close":148.12}
{"ticker":"HHC","date":"2015-05-18","pret":-0.01008,"close":147.92}
{"ticker":"HHC","date":"2015-05-19","pret":0.00351,"close":148.32}
{"ticker":"HHC","date":"2015-05-20","pret":0.00443,"close":149.9}
{"ticker":"HHC","date":"2015-05-21","pret":0.00248,"close":149.72}
{"ticker":"HHC","date":"2015-05-22","pret":0,"close":148.62}
{"ticker":"HHC","date":"2015-05-26","pret":-0.0117,"close":148.55}
{"ticker":"HHC","date":"2015-05-27","pret":0.0027,"close":148}
{"ticker":"HHC","date":"2015-05-28","pret":-0.00582,"close":148.67}
{"ticker":"HHC","date":"2015-05-29","pret":0.01067,"close":147.29}
{"ticker":"HHC","date":"2015-06-01","pret":-0.00856,"close":144.82}
{"ticker":"HHC","date":"2015-06-02","pret":-0.02336,"close":144.14}
{"ticker":"HHC","date":"2015-06-03","pret":0.00242,"close":144.59}
{"ticker":"HHC","date":"2015-06-04","pret":-0.00708,"close":142.99}
{"ticker":"HHC","date":"2015-06-05","pret":-0.00931,"close":144.59}
{"ticker":"HHC","date":"2015-06-08","pret":0.01292,"close":143.78}
{"ticker":"HHC","date":"2015-06-09","pret":-0.00257,"close":144.81}
{"ticker":"HHC","date":"2015-06-10","pret":0.00313,"close":147.82}
{"ticker":"HHC","date":"2015-06-11","pret":0.02764,"close":147.98}
{"ticker":"HHC","date":"2015-06-12","pret":-0.00304,"close":146.81}
{"ticker":"HHC","date":"2015-06-15","pret":-0.01363,"close":146.15}
{"ticker":"HHC","date":"2015-06-16","pret":-0.00069,"close":144.4}
{"ticker":"HHC","date":"2015-06-17","pret":-0.00806,"close":145.45}
{"ticker":"HHC","date":"2015-06-18","pret":0.01019,"close":147.67}
{"ticker":"HHC","date":"2015-06-19","pret":0.01165,"close":147.67}
{"ticker":"HHC","date":"2015-06-22","pret":0.0027,"close":147.55}
{"ticker":"HHC","date":"2015-06-23","pret":-0.00454,"close":146.18}
{"ticker":"HHC","date":"2015-06-24","pret":-0.00879,"close":144.34}
{"ticker":"HHC","date":"2015-06-25","pret":-0.01122,"close":144.24}
{"ticker":"HHC","date":"2015-06-26","pret":0.00228,"close":146.75}
{"ticker":"HHC","date":"2015-06-29","pret":0.00599,"close":142.06}
{"ticker":"HHC","date":"2015-06-30","pret":-0.01703,"close":143.54}
{"ticker":"HHC","date":"2015-07-01","pret":0.00536,"close":143.97}
{"ticker":"HHC","date":"2015-07-02","pret":0.00056,"close":142.81}
{"ticker":"HHC","date":"2015-07-06","pret":-0.01398,"close":142.65}
{"ticker":"HHC","date":"2015-07-07","pret":0.00694,"close":144.88}
{"ticker":"HHC","date":"2015-07-08","pret":-0.00077,"close":140.88}
{"ticker":"HHC","date":"2015-07-09","pret":-0.00533,"close":141.08}
{"ticker":"HHC","date":"2015-07-10","pret":0.00035,"close":140.96}
{"ticker":"HHC","date":"2015-07-13","pret":-0.00246,"close":141.66}
{"ticker":"HHC","date":"2015-07-14","pret":-0.00402,"close":142.41}
{"ticker":"HHC","date":"2015-07-15","pret":0.00487,"close":140.26}
{"ticker":"HHC","date":"2015-07-16","pret":-0.00438,"close":140.19}
{"ticker":"HHC","date":"2015-07-17","pret":-0.01002,"close":140.32}
{"ticker":"HHC","date":"2015-07-20","pret":0.00207,"close":138.08}
{"ticker":"HHC","date":"2015-07-21","pret":-0.01465,"close":136.54}
{"ticker":"HHC","date":"2015-07-22","pret":-0.01428,"close":137.07}
{"ticker":"HHC","date":"2015-07-23","pret":0.00789,"close":134.9}
{"ticker":"HHC","date":"2015-07-24","pret":-0.0174,"close":132.56}
{"ticker":"HHC","date":"2015-07-27","pret":-0.02566,"close":132.73}
{"ticker":"HHC","date":"2015-07-28","pret":0.01254,"close":134.56}
{"ticker":"HHC","date":"2015-07-29","pret":0.00941,"close":135.5}
{"ticker":"HHC","date":"2015-07-30","pret":-0.00716,"close":135.23}
{"ticker":"HHC","date":"2015-07-31","pret":0.0108,"close":135.96}
{"ticker":"HHC","date":"2015-08-03","pret":0.0051,"close":135.99}
{"ticker":"HHC","date":"2015-08-04","pret":0.00382,"close":134.5}
{"ticker":"HHC","date":"2015-08-05","pret":-0.00981,"close":133.21}
{"ticker":"HHC","date":"2015-08-06","pret":-0.01268,"close":132.11}
{"ticker":"HHC","date":"2015-08-07","pret":0.00007,"close":135.5}
{"ticker":"HHC","date":"2015-08-10","pret":0.02272,"close":137.56}
{"ticker":"HHC","date":"2015-08-11","pret":-0.00176,"close":138.13}
{"ticker":"HHC","date":"2015-08-12","pret":0.00806,"close":137.26}
{"ticker":"HHC","date":"2015-08-13","pret":-0.00248,"close":137.72}
{"ticker":"HHC","date":"2015-08-14","pret":0.00387,"close":138.01}
{"ticker":"HHC","date":"2015-08-17","pret":0.00044,"close":138.49}
{"ticker":"HHC","date":"2015-08-18","pret":0.00291,"close":137.08}
{"ticker":"HHC","date":"2015-08-19","pret":-0.01301,"close":136.27}
{"ticker":"HHC","date":"2015-08-20","pret":-0.00716,"close":130.77}
{"ticker":"HHC","date":"2015-08-21","pret":-0.04438,"close":126.5}
{"ticker":"HHC","date":"2015-08-24","pret":-0.05344,"close":121.8}
{"ticker":"HHC","date":"2015-08-25","pret":0.01476,"close":116.98}
{"ticker":"HHC","date":"2015-08-26","pret":-0.05009,"close":120.9}
{"ticker":"HHC","date":"2015-08-27","pret":0.03517,"close":125.84}
{"ticker":"HHC","date":"2015-08-28","pret":0.02398,"close":126.24}
{"ticker":"HHC","date":"2015-08-31","pret":0.0043,"close":125.59}
{"ticker":"HHC","date":"2015-09-01","pret":-0.02103,"close":120.65}
{"ticker":"HHC","date":"2015-09-02","pret":-0.01101,"close":124.39}
{"ticker":"HHC","date":"2015-09-03","pret":0.02334,"close":125.55}
{"ticker":"HHC","date":"2015-09-04","pret":-0.00498,"close":124.51}
{"ticker":"HHC","date":"2015-09-08","pret":0.01328,"close":127.36}
{"ticker":"HHC","date":"2015-09-09","pret":0.02138,"close":122.93}
{"ticker":"HHC","date":"2015-09-10","pret":-0.04542,"close":123.2}
{"ticker":"HHC","date":"2015-09-11","pret":0.0013,"close":121.73}
{"ticker":"HHC","date":"2015-09-14","pret":-0.00947,"close":120}
{"ticker":"HHC","date":"2015-09-15","pret":-0.01346,"close":121.66}
{"ticker":"HHC","date":"2015-09-16","pret":0.0151,"close":122.97}
{"ticker":"HHC","date":"2015-09-17","pret":0.00905,"close":122.47}
{"ticker":"HHC","date":"2015-09-18","pret":-0.01835,"close":119.27}
{"ticker":"HHC","date":"2015-09-21","pret":-0.01198,"close":120.93}
{"ticker":"HHC","date":"2015-09-22","pret":0.00201,"close":120.84}
{"ticker":"HHC","date":"2015-09-23","pret":0.00914,"close":120.29}
{"ticker":"HHC","date":"2015-09-24","pret":-0.01023,"close":120.73}
{"ticker":"HHC","date":"2015-09-25","pret":0.01782,"close":120.25}
{"ticker":"HHC","date":"2015-09-28","pret":-0.01874,"close":115.52}
{"ticker":"HHC","date":"2015-09-29","pret":-0.03128,"close":112.52}
{"ticker":"HHC","date":"2015-09-30","pret":-0.0133,"close":114.74}
{"ticker":"HHC","date":"2015-10-01","pret":0.00584,"close":116.7}
{"ticker":"HHC","date":"2015-10-02","pret":0.00191,"close":118.14}
{"ticker":"HHC","date":"2015-10-05","pret":0.03523,"close":122.5}
{"ticker":"HHC","date":"2015-10-06","pret":0.025,"close":121.06}
{"ticker":"HHC","date":"2015-10-07","pret":-0.0059,"close":123.77}
{"ticker":"HHC","date":"2015-10-08","pret":0.01761,"close":123.57}
{"ticker":"HHC","date":"2015-10-09","pret":-0.00437,"close":124.16}
{"ticker":"HHC","date":"2015-10-12","pret":0.00889,"close":122.66}
{"ticker":"HHC","date":"2015-10-13","pret":-0.01925,"close":122.28}
{"ticker":"HHC","date":"2015-10-14","pret":0.00123,"close":122.68}
{"ticker":"HHC","date":"2015-10-15","pret":0.01067,"close":124.7}
{"ticker":"HHC","date":"2015-10-16","pret":0.01416,"close":125.57}
{"ticker":"HHC","date":"2015-10-19","pret":0.00096,"close":127.48}
{"ticker":"HHC","date":"2015-10-20","pret":0.01662,"close":128.97}
{"ticker":"HHC","date":"2015-10-21","pret":0.01542,"close":125.48}
{"ticker":"HHC","date":"2015-10-22","pret":-0.02592,"close":124.97}
{"ticker":"HHC","date":"2015-10-23","pret":-0.00477,"close":124.56}
{"ticker":"HHC","date":"2015-10-26","pret":-0.00913,"close":123.16}
{"ticker":"HHC","date":"2015-10-27","pret":-0.01173,"close":121.99}
{"ticker":"HHC","date":"2015-10-28","pret":-0.00498,"close":125.69}
{"ticker":"HHC","date":"2015-10-29","pret":0.02368,"close":125.19}
{"ticker":"HHC","date":"2015-10-30","pret":0.00096,"close":123.58}
{"ticker":"HHC","date":"2015-11-02","pret":-0.00906,"close":128.13}
{"ticker":"HHC","date":"2015-11-03","pret":0.02732,"close":126.85}
{"ticker":"HHC","date":"2015-11-04","pret":-0.00228,"close":125.02}
{"ticker":"HHC","date":"2015-11-05","pret":-0.01903,"close":124.39}
{"ticker":"HHC","date":"2015-11-06","pret":-0.00538,"close":123.67}
{"ticker":"HHC","date":"2015-11-09","pret":-0.00776,"close":123.39}
{"ticker":"HHC","date":"2015-11-10","pret":0.00558,"close":128.76}
{"ticker":"HHC","date":"2015-11-11","pret":0.04147,"close":127.37}
{"ticker":"HHC","date":"2015-11-12","pret":-0.02135,"close":123.81}
{"ticker":"HHC","date":"2015-11-13","pret":-0.02262,"close":121.8}
{"ticker":"HHC","date":"2015-11-16","pret":-0.01236,"close":121.79}
{"ticker":"HHC","date":"2015-11-17","pret":-0.00115,"close":121.6}
{"ticker":"HHC","date":"2015-11-18","pret":-0.00427,"close":123.62}
{"ticker":"HHC","date":"2015-11-19","pret":0.0173,"close":124.25}
{"ticker":"HHC","date":"2015-11-20","pret":0.01062,"close":124.64}
{"ticker":"HHC","date":"2015-11-23","pret":-0.00401,"close":124.76}
{"ticker":"HHC","date":"2015-11-24","pret":-0.00403,"close":124.51}
{"ticker":"HHC","date":"2015-11-25","pret":0.00691,"close":124.9}
{"ticker":"HHC","date":"2015-11-26"}
{"ticker":"HHC","date":"2015-11-27","pret":-0.00192,"close":125.7}
{"ticker":"HHC","date":"2015-11-30","pret":0.01141,"close":123.79}
{"ticker":"HHC","date":"2015-12-01","pret":-0.016,"close":123.85}
{"ticker":"HHC","date":"2015-12-02","pret":-0.00275,"close":121.75}
{"ticker":"HHC","date":"2015-12-03","pret":-0.01557,"close":118.37}
{"ticker":"HHC","date":"2015-12-04","pret":-0.0312,"close":118.57}
{"ticker":"HHC","date":"2015-12-07","pret":0.00068,"close":118.08}
{"ticker":"HHC","date":"2015-12-08","pret":-0.01304,"close":115.47}
{"ticker":"HHC","date":"2015-12-09","pret":-0.014,"close":114.88}
{"ticker":"HHC","date":"2015-12-10","pret":-0.0007,"close":114.59}
{"ticker":"HHC","date":"2015-12-11","pret":-0.01112,"close":113.14}
{"ticker":"HHC","date":"2015-12-14","pret":-0.00609,"close":109.15}
{"ticker":"HHC","date":"2015-12-15","pret":-0.02812,"close":112.64}
{"ticker":"HHC","date":"2015-12-16","pret":0.0313,"close":115.15}
{"ticker":"HHC","date":"2015-12-17"}
{"ticker":"HHC","date":"2015-12-18","pret":-0.00389,"close":109.05}
{"ticker":"HHC","date":"2015-12-21","pret":-0.0264,"close":108.49}
{"ticker":"HHC","date":"2015-12-22","pret":-0.00712,"close":109.97}
{"ticker":"HHC","date":"2015-12-23","pret":0.01618,"close":113.12}
{"ticker":"HHC","date":"2015-12-24","pret":0.01752,"close":113.53}
{"ticker":"HHC","date":"2015-12-28","pret":0.00062,"close":112.49}
{"ticker":"HHC","date":"2015-12-29","pret":0.00071,"close":112.83}
{"ticker":"HHC","date":"2015-12-30","pret":-0.00301,"close":112.45}
{"ticker":"HHC","date":"2015-12-31","pret":-0.00811,"close":113.16}
{"ticker":"HHC","date":"2016-01-04","pret":-0.0035,"close":109.14}
{"ticker":"HHC","date":"2016-01-05","pret":-0.01593,"close":108}
{"ticker":"HHS","date":"2015-01-02","pret":0.01161,"close":7.74}
{"ticker":"HHS","date":"2015-01-05","pret":-0.0129,"close":7.77}
{"ticker":"HHS","date":"2015-01-06","pret":0.00647,"close":7.3}
{"ticker":"HHS","date":"2015-01-07","pret":-0.05028,"close":7.42}
{"ticker":"HHS","date":"2015-01-08","pret":0.0108,"close":7.44}
{"ticker":"HHS","date":"2015-01-09","pret":-0.00269,"close":7.45}
{"ticker":"HHS","date":"2015-01-12","pret":0.00537,"close":7.52}
{"ticker":"HHS","date":"2015-01-13","pret":0.01725,"close":7.6}
{"ticker":"HHS","date":"2015-01-14","pret":-0.01458,"close":7.54}
{"ticker":"HHS","date":"2015-01-15","pret":0.01194,"close":7.44}
{"ticker":"HHS","date":"2015-01-16","pret":-0.02538,"close":7.48}
{"ticker":"HHS","date":"2015-01-20","pret":0.01744,"close":7.44}
{"ticker":"HHS","date":"2015-01-21","pret":-0.00801,"close":7.58}
{"ticker":"HHS","date":"2015-01-22","pret":0.01596,"close":7.75}
{"ticker":"HHS","date":"2015-01-23","pret":0.02476,"close":7.65}
{"ticker":"HHS","date":"2015-01-26","pret":-0.01556,"close":7.58}
{"ticker":"HHS","date":"2015-01-27","pret":-0.01847,"close":7.52}
{"ticker":"HHS","date":"2015-01-28","pret":0.00796,"close":7.38}
{"ticker":"HHS","date":"2015-01-29","pret":-0.02136,"close":7.52}
{"ticker":"HHS","date":"2015-01-30","pret":0.00538,"close":7.27}
{"ticker":"HHS","date":"2015-02-02","pret":-0.01624,"close":7.45}
{"ticker":"HHS","date":"2015-02-03","pret":0.02426,"close":7.73}
{"ticker":"HHS","date":"2015-02-04","pret":0.02887,"close":7.76}
{"ticker":"HHS","date":"2015-02-05","pret":0.00902,"close":7.99}
{"ticker":"HHS","date":"2015-02-06","pret":0.02532,"close":8.1}
{"ticker":"HHS","date":"2015-02-09","pret":0.00623,"close":8.04}
{"ticker":"HHS","date":"2015-02-10","pret":0,"close":8.04}
{"ticker":"HHS","date":"2015-02-11","pret":-0.00249,"close":8.03}
{"ticker":"HHS","date":"2015-02-12","pret":0.00868,"close":7.99}
{"ticker":"HHS","date":"2015-02-13","pret":-0.01367,"close":8.03}
{"ticker":"HHS","date":"2015-02-17","pret":0.00872,"close":8.02}
{"ticker":"HHS","date":"2015-02-18","pret":-0.00998,"close":8.05}
{"ticker":"HHS","date":"2015-02-19","pret":0.00998,"close":8.07}
{"ticker":"HHS","date":"2015-02-20","pret":0.00248,"close":8.04}
{"ticker":"HHS","date":"2015-02-23","pret":-0.0087,"close":7.97}
{"ticker":"HHS","date":"2015-02-24","pret":-0.00501,"close":7.97}
{"ticker":"HHS","date":"2015-02-25","pret":0.00125,"close":7.94}
{"ticker":"HHS","date":"2015-02-26","pret":-0.01388,"close":7.84}
{"ticker":"HHS","date":"2015-02-27","pret":-0.00127,"close":7.75}
{"ticker":"HHS","date":"2015-03-02","pret":-0.01668,"close":7.84}
{"ticker":"HHS","date":"2015-03-03","pret":0.01413,"close":7.8}
{"ticker":"HHS","date":"2015-03-04","pret":-0.00512,"close":7.78}
{"ticker":"HHS","date":"2015-03-05","pret":0,"close":7.77}
{"ticker":"HHS","date":"2015-03-06","pret":-0.01681,"close":7.55}
{"ticker":"HHS","date":"2015-03-09","pret":-0.00917,"close":7.6}
{"ticker":"HHS","date":"2015-03-10","pret":-0.01191,"close":7.44}
{"ticker":"HHS","date":"2015-03-11","pret":-0.0134,"close":7.4}
{"ticker":"HHS","date":"2015-03-12","pret":0.01207,"close":7.76}
{"ticker":"HHS","date":"2015-03-13","pret":0.03794,"close":7.63}
{"ticker":"HHS","date":"2015-03-16","pret":-0.01162,"close":7.81}
{"ticker":"HHS","date":"2015-03-17","pret":0.01418,"close":7.87}
{"ticker":"HHS","date":"2015-03-18","pret":0.00383,"close":7.87}
{"ticker":"HHS","date":"2015-03-19","pret":0.00128,"close":7.8}
{"ticker":"HHS","date":"2015-03-20","pret":-0.00383,"close":7.86}
{"ticker":"HHS","date":"2015-03-23","pret":0.00764,"close":7.89}
{"ticker":"HHS","date":"2015-03-24","pret":0,"close":7.94}
{"ticker":"HHS","date":"2015-03-25","pret":0.01136,"close":7.69}
{"ticker":"HHS","date":"2015-03-26","pret":-0.03576,"close":7.77}
{"ticker":"HHS","date":"2015-03-27","pret":0.00906,"close":7.76}
{"ticker":"HHS","date":"2015-03-30","pret":0.00129,"close":7.84}
{"ticker":"HHS","date":"2015-03-31","pret":0.00514,"close":7.8}
{"ticker":"HHS","date":"2015-04-01","pret":-0.0103,"close":7.71}
{"ticker":"HHS","date":"2015-04-02","pret":0.00129,"close":7.75}
{"ticker":"HHS","date":"2015-04-06","pret":-0.00778,"close":7.73}
{"ticker":"HHS","date":"2015-04-07","pret":0.00778,"close":7.62}
{"ticker":"HHS","date":"2015-04-08","pret":-0.0117,"close":7.58}
{"ticker":"HHS","date":"2015-04-09","pret":-0.01051,"close":7.5}
{"ticker":"HHS","date":"2015-04-10","pret":-0.00397,"close":7.48}
{"ticker":"HHS","date":"2015-04-13","pret":-0.00532,"close":7.63}
{"ticker":"HHS","date":"2015-04-14","pret":0.02502,"close":7.68}
{"ticker":"HHS","date":"2015-04-15","pret":-0.00914,"close":7.55}
{"ticker":"HHS","date":"2015-04-16","pret":-0.01721,"close":7.77}
{"ticker":"HHS","date":"2015-04-17","pret":0.02244,"close":7.48}
{"ticker":"HHS","date":"2015-04-20","pret":-0.01579,"close":7.75}
{"ticker":"HHS","date":"2015-04-21","pret":0.03005,"close":7.79}
{"ticker":"HHS","date":"2015-04-22","pret":-0.00646,"close":7.73}
{"ticker":"HHS","date":"2015-04-23","pret":0.00388,"close":7.68}
{"ticker":"HHS","date":"2015-04-24","pret":-0.01168,"close":7.72}
{"ticker":"HHS","date":"2015-04-27","pret":-0.00131,"close":7.5}
{"ticker":"HHS","date":"2015-04-28","pret":-0.02381,"close":7.73}
{"ticker":"HHS","date":"2015-04-29","pret":0.01462,"close":7.55}
{"ticker":"HHS","date":"2015-04-30","pret":-0.22216,"close":6.79}
{"ticker":"HHS","date":"2015-05-01","pret":0.11503,"close":6.42}
{"ticker":"HHS","date":"2015-05-04","pret":-0.06209,"close":6.45}
{"ticker":"HHS","date":"2015-05-05","pret":0.00623,"close":6.3}
{"ticker":"HHS","date":"2015-05-06","pret":-0.01723,"close":6.31}
{"ticker":"HHS","date":"2015-05-07","pret":-0.00475,"close":6.32}
{"ticker":"HHS","date":"2015-05-08","pret":0.01105,"close":6.34}
{"ticker":"HHS","date":"2015-05-11","pret":-0.00946,"close":6.44}
{"ticker":"HHS","date":"2015-05-12","pret":0.01103,"close":6.35}
{"ticker":"HHS","date":"2015-05-13","pret":-0.00471,"close":6.32}
{"ticker":"HHS","date":"2015-05-14","pret":-0.00316,"close":6.43}
{"ticker":"HHS","date":"2015-05-15","pret":0.01567,"close":6.4}
{"ticker":"HHS","date":"2015-05-18","pret":0.00466,"close":6.46}
{"ticker":"HHS","date":"2015-05-19","pret":-0.0031,"close":6.38}
{"ticker":"HHS","date":"2015-05-20","pret":-0.01093,"close":6.33}
{"ticker":"HHS","date":"2015-05-21","pret":-0.00946,"close":6.15}
{"ticker":"HHS","date":"2015-05-22","pret":-0.02894,"close":6.19}
{"ticker":"HHS","date":"2015-05-26","pret":0,"close":6.08}
{"ticker":"HHS","date":"2015-05-27","pret":-0.00819,"close":6.05}
{"ticker":"HHS","date":"2015-05-28","pret":-0.02161,"close":6.42}
{"ticker":"HHS","date":"2015-05-29","pret":0.07134,"close":6.26}
{"ticker":"HHS","date":"2015-06-01","pret":-0.0126,"close":6.21}
{"ticker":"HHS","date":"2015-06-02","pret":-0.02568,"close":6.26}
{"ticker":"HHS","date":"2015-06-03","pret":0.01932,"close":6.29}
{"ticker":"HHS","date":"2015-06-04","pret":-0.0064,"close":6.14}
{"ticker":"HHS","date":"2015-06-05","pret":-0.01455,"close":6.12}
{"ticker":"HHS","date":"2015-06-08","pret":-0.01312,"close":6.14}
{"ticker":"HHS","date":"2015-06-09","pret":0.00822,"close":6.13}
{"ticker":"HHS","date":"2015-06-10","pret":0.01139,"close":6.22}
{"ticker":"HHS","date":"2015-06-11","pret":0.00484,"close":6.35}
{"ticker":"HHS","date":"2015-06-12","pret":0.02072,"close":6.29}
{"ticker":"HHS","date":"2015-06-15","pret":-0.0111,"close":6.21}
{"ticker":"HHS","date":"2015-06-16","pret":-0.01123,"close":6.32}
{"ticker":"HHS","date":"2015-06-17","pret":0.02233,"close":6.22}
{"ticker":"HHS","date":"2015-06-18","pret":-0.0175,"close":6.38}
{"ticker":"HHS","date":"2015-06-19","pret":0.02536,"close":6.49}
{"ticker":"HHS","date":"2015-06-22","pret":0.0232,"close":6.46}
{"ticker":"HHS","date":"2015-06-23","pret":-0.01852,"close":6.32}
{"ticker":"HHS","date":"2015-06-24","pret":-0.01728,"close":6.29}
{"ticker":"HHS","date":"2015-06-25","pret":0.00474,"close":6.32}
{"ticker":"HHS","date":"2015-06-26","pret":0,"close":6.32}
{"ticker":"HHS","date":"2015-06-29","pret":-0.0127,"close":6.07}
{"ticker":"HHS","date":"2015-06-30","pret":-0.02589,"close":5.96}
{"ticker":"HHS","date":"2015-07-01","pret":-0.01987,"close":6}
{"ticker":"HHS","date":"2015-07-02","pret":0.00833,"close":5.92}
{"ticker":"HHS","date":"2015-07-06","pret":-0.01504,"close":5.72}
{"ticker":"HHS","date":"2015-07-07","pret":-0.03774,"close":5.67}
{"ticker":"HHS","date":"2015-07-08","pret":-0.01231,"close":5.77}
{"ticker":"HHS","date":"2015-07-09","pret":0.0382,"close":5.49}
{"ticker":"HHS","date":"2015-07-10","pret":-0.05786,"close":5.45}
{"ticker":"HHS","date":"2015-07-13","pret":-0.00181,"close":5.5}
{"ticker":"HHS","date":"2015-07-14","pret":-0.00726,"close":5.49}
{"ticker":"HHS","date":"2015-07-15","pret":0.00182,"close":5.35}
{"ticker":"HHS","date":"2015-07-16","pret":-0.02952,"close":5.3}
{"ticker":"HHS","date":"2015-07-17","pret":-0.00752,"close":5.34}
{"ticker":"HHS","date":"2015-07-20","pret":0.00377,"close":4.95}
{"ticker":"HHS","date":"2015-07-21","pret":-0.01515,"close":4.85}
{"ticker":"HHS","date":"2015-07-22","pret":-0.08771,"close":4.9}
{"ticker":"HHS","date":"2015-07-23","pret":0.02266,"close":5.06}
{"ticker":"HHS","date":"2015-07-24","pret":0.02216,"close":5.03}
{"ticker":"HHS","date":"2015-07-27","pret":-0.00599,"close":5.02}
{"ticker":"HHS","date":"2015-07-28","pret":0.004,"close":5.13}
{"ticker":"HHS","date":"2015-07-29","pret":0.01388,"close":5.06}
{"ticker":"HHS","date":"2015-07-30","pret":-0.01988,"close":4.59}
{"ticker":"HHS","date":"2015-07-31","pret":-0.0772,"close":4.69}
{"ticker":"HHS","date":"2015-08-03","pret":0.00864,"close":4.7}
{"ticker":"HHS","date":"2015-08-04","pret":0.00643,"close":4.68}
{"ticker":"HHS","date":"2015-08-05","pret":0.00639,"close":4.65}
{"ticker":"HHS","date":"2015-08-06","pret":-0.01067,"close":4.64}
{"ticker":"HHS","date":"2015-08-07","pret":-0.0043,"close":4.67}
{"ticker":"HHS","date":"2015-08-10","pret":0.01072,"close":4.85}
{"ticker":"HHS","date":"2015-08-11","pret":0.02734,"close":4.89}
{"ticker":"HHS","date":"2015-08-12","pret":-0.00416,"close":4.88}
{"ticker":"HHS","date":"2015-08-13","pret":0.0083,"close":4.79}
{"ticker":"HHS","date":"2015-08-14","pret":-0.0083,"close":4.91}
{"ticker":"HHS","date":"2015-08-17","pret":0.02062,"close":4.93}
{"ticker":"HHS","date":"2015-08-18","pret":-0.00204,"close":4.67}
{"ticker":"HHS","date":"2015-08-19","pret":-0.05032,"close":4.65}
{"ticker":"HHS","date":"2015-08-20","pret":-0.01081,"close":4.5}
{"ticker":"HHS","date":"2015-08-21","pret":-0.04218,"close":4.44}
{"ticker":"HHS","date":"2015-08-24","pret":-0.02992,"close":4.21}
{"ticker":"HHS","date":"2015-08-25","pret":0.01162,"close":4.1}
{"ticker":"HHS","date":"2015-08-26","pret":-0.03048,"close":4.25}
{"ticker":"HHS","date":"2015-08-27","pret":0.01418,"close":4.17}
{"ticker":"HHS","date":"2015-08-28","pret":-0.04317,"close":4.04}
{"ticker":"HHS","date":"2015-08-31","pret":-0.0198,"close":3.85}
{"ticker":"HHS","date":"2015-09-01","pret":-0.05393,"close":3.75}
{"ticker":"HHS","date":"2015-09-02","pret":0.00526,"close":3.82}
{"ticker":"HHS","date":"2015-09-03","pret":0.01044,"close":3.83}
{"ticker":"HHS","date":"2015-09-04","pret":-0.021,"close":3.83}
{"ticker":"HHS","date":"2015-09-08","pret":0.02876,"close":3.79}
{"ticker":"HHS","date":"2015-09-09","pret":-0.01297,"close":3.76}
{"ticker":"HHS","date":"2015-09-10","pret":-0.02378,"close":3.67}
{"ticker":"HHS","date":"2015-09-11","pret":-0.01889,"close":3.4}
{"ticker":"HHS","date":"2015-09-14","pret":-0.07055,"close":3.67}
{"ticker":"HHS","date":"2015-09-15","pret":0.07327,"close":3.72}
{"ticker":"HHS","date":"2015-09-16","pret":0.01081,"close":3.64}
{"ticker":"HHS","date":"2015-09-17","pret":-0.019,"close":3.79}
{"ticker":"HHS","date":"2015-09-18","pret":0.02436,"close":3.78}
{"ticker":"HHS","date":"2015-09-21","pret":0.02116,"close":3.7}
{"ticker":"HHS","date":"2015-09-22","pret":-0.04279,"close":3.7}
{"ticker":"HHS","date":"2015-09-23","pret":0.01894,"close":3.6}
{"ticker":"HHS","date":"2015-09-24","pret":-0.04665,"close":3.51}
{"ticker":"HHS","date":"2015-09-25","pret":-0.00846,"close":3.57}
{"ticker":"HHS","date":"2015-09-28","pret":0.01406,"close":3.47}
{"ticker":"HHS","date":"2015-09-29","pret":-0.03989,"close":3.47}
{"ticker":"HHS","date":"2015-09-30","pret":0.00868,"close":3.53}
{"ticker":"HHS","date":"2015-10-01","pret":0.01714,"close":3.49}
{"ticker":"HHS","date":"2015-10-02","pret":-0.01714,"close":3.55}
{"ticker":"HHS","date":"2015-10-05","pret":0.03121,"close":3.79}
{"ticker":"HHS","date":"2015-10-06","pret":0.04906,"close":3.78}
{"ticker":"HHS","date":"2015-10-07","pret":0,"close":3.85}
{"ticker":"HHS","date":"2015-10-08","pret":0.02105,"close":4.19}
{"ticker":"HHS","date":"2015-10-09","pret":0.09199,"close":4.15}
{"ticker":"HHS","date":"2015-10-12","pret":-0.01435,"close":4.25}
{"ticker":"HHS","date":"2015-10-13","pret":0.01673,"close":4.16}
{"ticker":"HHS","date":"2015-10-14","pret":-0.00952,"close":4.04}
{"ticker":"HHS","date":"2015-10-15","pret":-0.03654,"close":4.19}
{"ticker":"HHS","date":"2015-10-16","pret":0.0437,"close":4.19}
{"ticker":"HHS","date":"2015-10-19","pret":-0.01435,"close":4.17}
{"ticker":"HHS","date":"2015-10-20","pret":0.00241,"close":4.2}
{"ticker":"HHS","date":"2015-10-21","pret":0.01195,"close":4.16}
{"ticker":"HHS","date":"2015-10-22","pret":-0.00238,"close":4.28}
{"ticker":"HHS","date":"2015-10-23","pret":0.02585,"close":4.31}
{"ticker":"HHS","date":"2015-10-26","pret":-0.00465,"close":4.3}
{"ticker":"HHS","date":"2015-10-27","pret":0,"close":4.11}
{"ticker":"HHS","date":"2015-10-28","pret":-0.03801,"close":4.26}
{"ticker":"HHS","date":"2015-10-29","pret":0.02156,"close":4.18}
{"ticker":"HHS","date":"2015-10-30","pret":-0.01432,"close":4.25}
{"ticker":"HHS","date":"2015-11-02","pret":0.01669,"close":4.25}
{"ticker":"HHS","date":"2015-11-03","pret":0.00236,"close":4.24}
{"ticker":"HHS","date":"2015-11-04","pret":0.01405,"close":3.6}
{"ticker":"HHS","date":"2015-11-05","pret":-0.16663,"close":3.4}
{"ticker":"HHS","date":"2015-11-06","pret":-0.06821,"close":3.54}
{"ticker":"HHS","date":"2015-11-09","pret":0.03469,"close":3.7}
{"ticker":"HHS","date":"2015-11-10","pret":0.04716,"close":3.6}
{"ticker":"HHS","date":"2015-11-11","pret":-0.02192,"close":3.57}
{"ticker":"HHS","date":"2015-11-12","pret":-0.02809,"close":3.54}
{"ticker":"HHS","date":"2015-11-13","pret":-0.00571,"close":3.46}
{"ticker":"HHS","date":"2015-11-16","pret":-0.01153,"close":3.61}
{"ticker":"HHS","date":"2015-11-17","pret":0.03699,"close":3.56}
{"ticker":"HHS","date":"2015-11-18","pret":-0.00842,"close":3.61}
{"ticker":"HHS","date":"2015-11-19","pret":0.02228,"close":3.77}
{"ticker":"HHS","date":"2015-11-20","pret":0.04313,"close":3.79}
{"ticker":"HHS","date":"2015-11-23","pret":0.00788,"close":3.85}
{"ticker":"HHS","date":"2015-11-24","pret":0.00261,"close":3.83}
{"ticker":"HHS","date":"2015-11-25","pret":0.00261,"close":3.86}
{"ticker":"HHS","date":"2015-11-26"}
{"ticker":"HHS","date":"2015-11-27","pret":-0.02105,"close":3.64}
{"ticker":"HHS","date":"2015-11-30","pret":-0.02696,"close":3.76}
{"ticker":"HHS","date":"2015-12-01","pret":0.01357,"close":3.81}
{"ticker":"HHS","date":"2015-12-02","pret":0.02133,"close":3.76}
{"ticker":"HHS","date":"2015-12-03","pret":-0.01328,"close":3.58}
{"ticker":"HHS","date":"2015-12-04","pret":-0.04932,"close":3.45}
{"ticker":"HHS","date":"2015-12-07","pret":-0.0372,"close":3.48}
{"ticker":"HHS","date":"2015-12-08","pret":0.00291,"close":3.47}
{"ticker":"HHS","date":"2015-12-09","pret":-0.00583,"close":3.54}
{"ticker":"HHS","date":"2015-12-10","pret":0.03731,"close":3.55}
{"ticker":"HHS","date":"2015-12-11","pret":-0.02568,"close":3.32}
{"ticker":"HHS","date":"2015-12-14","pret":-0.05342,"close":3.24}
{"ticker":"HHS","date":"2015-12-15","pret":-0.01227,"close":3.23}
{"ticker":"HHS","date":"2015-12-16","pret":-0.00309,"close":3.53}
{"ticker":"HHS","date":"2015-12-17"}
{"ticker":"HHS","date":"2015-12-18","pret":0.00617,"close":3.46}
{"ticker":"HHS","date":"2015-12-21","pret":0.07696,"close":3.27}
{"ticker":"HHS","date":"2015-12-22","pret":-0.05264,"close":3.39}
{"ticker":"HHS","date":"2015-12-23","pret":0.01786,"close":3.32}
{"ticker":"HHS","date":"2015-12-24","pret":0.00295,"close":3.43}
{"ticker":"HHS","date":"2015-12-28","pret":0.00878,"close":3.42}
{"ticker":"HHS","date":"2015-12-29","pret":0,"close":3.47}
{"ticker":"HHS","date":"2015-12-30","pret":0.0202,"close":3.33}
{"ticker":"HHS","date":"2015-12-31","pret":-0.04679,"close":3.24}
{"ticker":"HHS","date":"2016-01-04","pret":-0.0397,"close":3.13}
{"ticker":"HHS","date":"2016-01-05","pret":0,"close":2.99}
{"ticker":"HI","date":"2015-01-02","pret":-0.00721,"close":34.01}
{"ticker":"HI","date":"2015-01-05","pret":-0.0252,"close":33.67}
{"ticker":"HI","date":"2015-01-06","pret":-0.00327,"close":32.99}
{"ticker":"HI","date":"2015-01-07","pret":-0.00957,"close":33.15}
{"ticker":"HI","date":"2015-01-08","pret":0.00808,"close":33.7}
{"ticker":"HI","date":"2015-01-09","pret":0.00417,"close":33.31}
{"ticker":"HI","date":"2015-01-12","pret":-0.01375,"close":33.07}
{"ticker":"HI","date":"2015-01-13","pret":0.0066,"close":33.16}
{"ticker":"HI","date":"2015-01-14","pret":-0.02268,"close":32.94}
{"ticker":"HI","date":"2015-01-15","pret":0.00944,"close":31.81}
{"ticker":"HI","date":"2015-01-16","pret":-0.04272,"close":32.37}
{"ticker":"HI","date":"2015-01-20","pret":0.02868,"close":31.61}
{"ticker":"HI","date":"2015-01-21","pret":-0.03439,"close":31.61}
{"ticker":"HI","date":"2015-01-22","pret":0.0139,"close":31.82}
{"ticker":"HI","date":"2015-01-23","pret":-0.0022,"close":32.04}
{"ticker":"HI","date":"2015-01-26","pret":0.00783,"close":32.34}
{"ticker":"HI","date":"2015-01-27","pret":-0.00187,"close":32.27}
{"ticker":"HI","date":"2015-01-28","pret":0.01427,"close":31.96}
{"ticker":"HI","date":"2015-01-29","pret":-0.01427,"close":32.31}
{"ticker":"HI","date":"2015-01-30","pret":0.00187,"close":31.41}
{"ticker":"HI","date":"2015-02-02","pret":-0.01762,"close":32.11}
{"ticker":"HI","date":"2015-02-03","pret":0.02508,"close":32.72}
{"ticker":"HI","date":"2015-02-04","pret":0.01047,"close":32.5}
{"ticker":"HI","date":"2015-02-05","pret":0.04288,"close":30.63}
{"ticker":"HI","date":"2015-02-06","pret":-0.10546,"close":31.49}
{"ticker":"HI","date":"2015-02-09","pret":0.02639,"close":30.93}
{"ticker":"HI","date":"2015-02-10","pret":-0.00925,"close":30.37}
{"ticker":"HI","date":"2015-02-11","pret":-0.02961,"close":30.38}
{"ticker":"HI","date":"2015-02-12","pret":0.0092,"close":30.27}
{"ticker":"HI","date":"2015-02-13","pret":-0.0102,"close":30.28}
{"ticker":"HI","date":"2015-02-17","pret":0.00264,"close":30.99}
{"ticker":"HI","date":"2015-02-18","pret":0.01797,"close":31.3}
{"ticker":"HI","date":"2015-02-19","pret":0.01095,"close":31.1}
{"ticker":"HI","date":"2015-02-20","pret":-0.00385,"close":31.14}
{"ticker":"HI","date":"2015-02-23","pret":0.00064,"close":31.12}
{"ticker":"HI","date":"2015-02-24","pret":-0.00064,"close":31.06}
{"ticker":"HI","date":"2015-02-25","pret":-0.00064,"close":31.26}
{"ticker":"HI","date":"2015-02-26","pret":0.00801,"close":31.48}
{"ticker":"HI","date":"2015-02-27","pret":0.00414,"close":31.7}
{"ticker":"HI","date":"2015-03-02","pret":0.01012,"close":32.33}
{"ticker":"HI","date":"2015-03-03","pret":0.0122,"close":31.88}
{"ticker":"HI","date":"2015-03-04","pret":-0.0144,"close":31.17}
{"ticker":"HI","date":"2015-03-05","pret":-0.0175,"close":31.25}
{"ticker":"HI","date":"2015-03-06","pret":-0.00676,"close":30.52}
{"ticker":"HI","date":"2015-03-09","pret":-0.01301,"close":30.82}
{"ticker":"HI","date":"2015-03-10","pret":-0.00164,"close":30.35}
{"ticker":"HI","date":"2015-03-11","pret":-0.00394,"close":29.9}
{"ticker":"HI","date":"2015-03-12","pret":-0.01026,"close":30.62}
{"ticker":"HI","date":"2015-03-13","pret":0.01223,"close":29.89}
{"ticker":"HI","date":"2015-03-16","pret":-0.01456,"close":29.53}
{"ticker":"HI","date":"2015-03-17","pret":-0.02156,"close":29.74}
{"ticker":"HI","date":"2015-03-18","pret":0.01387,"close":29.85}
{"ticker":"HI","date":"2015-03-19","pret":0.00235,"close":29.94}
{"ticker":"HI","date":"2015-03-20","pret":0.00967,"close":30.53}
{"ticker":"HI","date":"2015-03-23","pret":0.01253,"close":30.72}
{"ticker":"HI","date":"2015-03-24","pret":0.0036,"close":30.92}
{"ticker":"HI","date":"2015-03-25","pret":0.01233,"close":30.37}
{"ticker":"HI","date":"2015-03-26","pret":-0.02086,"close":30.1}
{"ticker":"HI","date":"2015-03-27","pret":-0.00827,"close":29.98}
{"ticker":"HI","date":"2015-03-30","pret":0,"close":30.96}
{"ticker":"HI","date":"2015-03-31","pret":0.02784,"close":30.87}
{"ticker":"HI","date":"2015-04-01","pret":-0.00681,"close":31.06}
{"ticker":"HI","date":"2015-04-02","pret":0.00971,"close":30.82}
{"ticker":"HI","date":"2015-04-06","pret":-0.01231,"close":30.88}
{"ticker":"HI","date":"2015-04-07","pret":0.0065,"close":30.5}
{"ticker":"HI","date":"2015-04-08","pret":-0.01337,"close":30.57}
{"ticker":"HI","date":"2015-04-09","pret":0.00524,"close":30.5}
{"ticker":"HI","date":"2015-04-10","pret":0.00196,"close":30.68}
{"ticker":"HI","date":"2015-04-13","pret":0.00163,"close":30.83}
{"ticker":"HI","date":"2015-04-14","pret":0.00422,"close":30.63}
{"ticker":"HI","date":"2015-04-15","pret":-0.00227,"close":30.75}
{"ticker":"HI","date":"2015-04-16","pret":-0.00325,"close":30.61}
{"ticker":"HI","date":"2015-04-17","pret":-0.01114,"close":30.1}
{"ticker":"HI","date":"2015-04-20","pret":-0.00132,"close":30.32}
{"ticker":"HI","date":"2015-04-21","pret":0.00494,"close":30.33}
{"ticker":"HI","date":"2015-04-22","pret":-0.0023,"close":30.45}
{"ticker":"HI","date":"2015-04-23","pret":-0.00132,"close":30.62}
{"ticker":"HI","date":"2015-04-24","pret":0.01407,"close":30.13}
{"ticker":"HI","date":"2015-04-27","pret":-0.02002,"close":30.2}
{"ticker":"HI","date":"2015-04-28","pret":0.00265,"close":30.52}
{"ticker":"HI","date":"2015-04-29","pret":0.00626,"close":30.14}
{"ticker":"HI","date":"2015-04-30","pret":-0.01456,"close":29.39}
{"ticker":"HI","date":"2015-05-01","pret":-0.01816,"close":29.04}
{"ticker":"HI","date":"2015-05-04","pret":-0.01436,"close":28.79}
{"ticker":"HI","date":"2015-05-05","pret":-0.01038,"close":28.9}
{"ticker":"HI","date":"2015-05-06","pret":0.01038,"close":29.11}
{"ticker":"HI","date":"2015-05-07","pret":0.00515,"close":29.03}
{"ticker":"HI","date":"2015-05-08","pret":0.00308,"close":28.92}
{"ticker":"HI","date":"2015-05-11","pret":-0.01306,"close":29}
{"ticker":"HI","date":"2015-05-12","pret":0.09594,"close":31.97}
{"ticker":"HI","date":"2015-05-13","pret":0.00627,"close":31.69}
{"ticker":"HI","date":"2015-05-14","pret":-0.00942,"close":32.24}
{"ticker":"HI","date":"2015-05-15","pret":0.01347,"close":31.59}
{"ticker":"HI","date":"2015-05-18","pret":-0.02107,"close":32.05}
{"ticker":"HI","date":"2015-05-19","pret":0.01608,"close":31.9}
{"ticker":"HI","date":"2015-05-20","pret":-0.00156,"close":32.01}
{"ticker":"HI","date":"2015-05-21","pret":0.00406,"close":32.33}
{"ticker":"HI","date":"2015-05-22","pret":0.00777,"close":31.96}
{"ticker":"HI","date":"2015-05-26","pret":-0.01591,"close":31.22}
{"ticker":"HI","date":"2015-05-27","pret":-0.01809,"close":31.42}
{"ticker":"HI","date":"2015-05-28","pret":0.00288,"close":31.33}
{"ticker":"HI","date":"2015-05-29","pret":-0.00288,"close":30.72}
{"ticker":"HI","date":"2015-06-01","pret":-0.01127,"close":30.62}
{"ticker":"HI","date":"2015-06-02","pret":-0.01304,"close":31.24}
{"ticker":"HI","date":"2015-06-03","pret":0.02495,"close":31.64}
{"ticker":"HI","date":"2015-06-04","pret":0.00829,"close":31.23}
{"ticker":"HI","date":"2015-06-05","pret":-0.00893,"close":31.44}
{"ticker":"HI","date":"2015-06-08","pret":0.00352,"close":31.25}
{"ticker":"HI","date":"2015-06-09","pret":-0.0032,"close":31.13}
{"ticker":"HI","date":"2015-06-10","pret":0.00256,"close":31.58}
{"ticker":"HI","date":"2015-06-11","pret":0.00795,"close":31.49}
{"ticker":"HI","date":"2015-06-12","pret":-0.02016,"close":31.23}
{"ticker":"HI","date":"2015-06-15","pret":0.00162,"close":31.15}
{"ticker":"HI","date":"2015-06-16","pret":0.00161,"close":31.45}
{"ticker":"HI","date":"2015-06-17","pret":0.01693,"close":31.46}
{"ticker":"HI","date":"2015-06-18","pret":0.00095,"close":31.81}
{"ticker":"HI","date":"2015-06-19","pret":0.00976,"close":31.68}
{"ticker":"HI","date":"2015-06-22","pret":-0.00031,"close":31.76}
{"ticker":"HI","date":"2015-06-23","pret":-0.00471,"close":31.93}
{"ticker":"HI","date":"2015-06-24","pret":0.00252,"close":31.84}
{"ticker":"HI","date":"2015-06-25","pret":0.00157,"close":31.5}
{"ticker":"HI","date":"2015-06-26","pret":-0.01104,"close":31.47}
{"ticker":"HI","date":"2015-06-29","pret":-0.00572,"close":30.5}
{"ticker":"HI","date":"2015-06-30","pret":-0.0164,"close":30.7}
{"ticker":"HI","date":"2015-07-01","pret":0.00162,"close":30.53}
{"ticker":"HI","date":"2015-07-02","pret":-0.00845,"close":30.22}
{"ticker":"HI","date":"2015-07-06","pret":-0.02278,"close":29.58}
{"ticker":"HI","date":"2015-07-07","pret":-0.0094,"close":29.57}
{"ticker":"HI","date":"2015-07-08","pret":-0.01324,"close":28.94}
{"ticker":"HI","date":"2015-07-09","pret":0,"close":28.81}
{"ticker":"HI","date":"2015-07-10","pret":-0.00582,"close":29.09}
{"ticker":"HI","date":"2015-07-13","pret":0.00412,"close":29.1}
{"ticker":"HI","date":"2015-07-14","pret":-0.00584,"close":28.91}
{"ticker":"HI","date":"2015-07-15","pret":-0.00276,"close":28.79}
{"ticker":"HI","date":"2015-07-16","pret":-0.00242,"close":29}
{"ticker":"HI","date":"2015-07-17","pret":0.00035,"close":28.71}
{"ticker":"HI","date":"2015-07-20","pret":-0.00799,"close":28.41}
{"ticker":"HI","date":"2015-07-21","pret":-0.01122,"close":28.5}
{"ticker":"HI","date":"2015-07-22","pret":0,"close":28.15}
{"ticker":"HI","date":"2015-07-23","pret":-0.0085,"close":27.77}
{"ticker":"HI","date":"2015-07-24","pret":-0.01685,"close":27.7}
{"ticker":"HI","date":"2015-07-27","pret":-0.00726,"close":27.63}
{"ticker":"HI","date":"2015-07-28","pret":0.0087,"close":27.89}
{"ticker":"HI","date":"2015-07-29","pret":0.00468,"close":28.09}
{"ticker":"HI","date":"2015-07-30","pret":0.00359,"close":27.98}
{"ticker":"HI","date":"2015-07-31","pret":0.005,"close":28.36}
{"ticker":"HI","date":"2015-08-03","pret":0.01064,"close":28}
{"ticker":"HI","date":"2015-08-04","pret":-0.0117,"close":27.85}
{"ticker":"HI","date":"2015-08-05","pret":-0.0025,"close":28.25}
{"ticker":"HI","date":"2015-08-06","pret":0.11921,"close":29.44}
{"ticker":"HI","date":"2015-08-07","pret":-0.07411,"close":29.87}
{"ticker":"HI","date":"2015-08-10","pret":0.02732,"close":30.3}
{"ticker":"HI","date":"2015-08-11","pret":0.00133,"close":30.18}
{"ticker":"HI","date":"2015-08-12","pret":-0.003,"close":29.76}
{"ticker":"HI","date":"2015-08-13","pret":-0.00736,"close":29.55}
{"ticker":"HI","date":"2015-08-14","pret":-0.00674,"close":29.48}
{"ticker":"HI","date":"2015-08-17","pret":-0.00372,"close":29.87}
{"ticker":"HI","date":"2015-08-18","pret":0.01314,"close":29.33}
{"ticker":"HI","date":"2015-08-19","pret":-0.02166,"close":28.98}
{"ticker":"HI","date":"2015-08-20","pret":-0.01378,"close":28.25}
{"ticker":"HI","date":"2015-08-21","pret":-0.0371,"close":27.81}
{"ticker":"HI","date":"2015-08-24","pret":-0.05095,"close":26.14}
{"ticker":"HI","date":"2015-08-25","pret":0.01951,"close":25.67}
{"ticker":"HI","date":"2015-08-26","pret":-0.03247,"close":26.29}
{"ticker":"HI","date":"2015-08-27","pret":0.019,"close":26.74}
{"ticker":"HI","date":"2015-08-28","pret":0.00451,"close":26.89}
{"ticker":"HI","date":"2015-08-31","pret":0.00112,"close":26.96}
{"ticker":"HI","date":"2015-09-01","pret":-0.00563,"close":26.18}
{"ticker":"HI","date":"2015-09-02","pret":0.00075,"close":26.2}
{"ticker":"HI","date":"2015-09-03","pret":-0.0144,"close":26.22}
{"ticker":"HI","date":"2015-09-04","pret":-0.01345,"close":26.02}
{"ticker":"HI","date":"2015-09-08","pret":0.01802,"close":25.88}
{"ticker":"HI","date":"2015-09-09","pret":-0.00801,"close":25.82}
{"ticker":"HI","date":"2015-09-10","pret":-0.01078,"close":25.6}
{"ticker":"HI","date":"2015-09-11","pret":-0.01207,"close":25.72}
{"ticker":"HI","date":"2015-09-14","pret":0.00078,"close":25.28}
{"ticker":"HI","date":"2015-09-15","pret":-0.00628,"close":25.85}
{"ticker":"HI","date":"2015-09-16","pret":0.0226,"close":26.5}
{"ticker":"HI","date":"2015-09-17","pret":0.02059,"close":26.41}
{"ticker":"HI","date":"2015-09-18","pret":-0.01177,"close":26.27}
{"ticker":"HI","date":"2015-09-21","pret":0.00761,"close":26.26}
{"ticker":"HI","date":"2015-09-22","pret":-0.01105,"close":25.91}
{"ticker":"HI","date":"2015-09-23","pret":-0.00345,"close":25.48}
{"ticker":"HI","date":"2015-09-24","pret":-0.02689,"close":25.44}
{"ticker":"HI","date":"2015-09-25","pret":0.011,"close":25.44}
{"ticker":"HI","date":"2015-09-28","pret":-0.01021,"close":25.32}
{"ticker":"HI","date":"2015-09-29","pret":-0.00119,"close":25.58}
{"ticker":"HI","date":"2015-09-30","pret":0.01801,"close":26.01}
{"ticker":"HI","date":"2015-10-01","pret":0.0085,"close":25.82}
{"ticker":"HI","date":"2015-10-02","pret":-0.01122,"close":26.32}
{"ticker":"HI","date":"2015-10-05","pret":0.03178,"close":27.43}
{"ticker":"HI","date":"2015-10-06","pret":0.03263,"close":27.1}
{"ticker":"HI","date":"2015-10-07","pret":-0.00843,"close":27.71}
{"ticker":"HI","date":"2015-10-08","pret":0.01606,"close":28.36}
{"ticker":"HI","date":"2015-10-09","pret":0.03172,"close":28.76}
{"ticker":"HI","date":"2015-10-12","pret":0.01012,"close":28.65}
{"ticker":"HI","date":"2015-10-13","pret":-0.01117,"close":28.2}
{"ticker":"HI","date":"2015-10-14","pret":-0.00811,"close":27.86}
{"ticker":"HI","date":"2015-10-15","pret":-0.01247,"close":28.12}
{"ticker":"HI","date":"2015-10-16","pret":0.01034,"close":27.99}
{"ticker":"HI","date":"2015-10-19","pret":-0.00998,"close":28.12}
{"ticker":"HI","date":"2015-10-20","pret":0.0075,"close":28.21}
{"ticker":"HI","date":"2015-10-21","pret":0.00673,"close":28.17}
{"ticker":"HI","date":"2015-10-22","pret":-0.00106,"close":28.74}
{"ticker":"HI","date":"2015-10-23","pret":0.0279,"close":28.8}
{"ticker":"HI","date":"2015-10-26","pret":-0.01176,"close":28.59}
{"ticker":"HI","date":"2015-10-27","pret":-0.0112,"close":28.12}
{"ticker":"HI","date":"2015-10-28","pret":-0.00423,"close":29.75}
{"ticker":"HI","date":"2015-10-29","pret":0.0439,"close":29.87}
{"ticker":"HI","date":"2015-10-30","pret":0.01009,"close":29.67}
{"ticker":"HI","date":"2015-11-02","pret":-0.00739,"close":30.65}
{"ticker":"HI","date":"2015-11-03","pret":0.02925,"close":30.5}
{"ticker":"HI","date":"2015-11-04","pret":0.00523,"close":30.5}
{"ticker":"HI","date":"2015-11-05","pret":-0.00621,"close":30.93}
{"ticker":"HI","date":"2015-11-06","pret":0.00914,"close":31.36}
{"ticker":"HI","date":"2015-11-09","pret":0.01611,"close":30.52}
{"ticker":"HI","date":"2015-11-10","pret":-0.02952,"close":30.56}
{"ticker":"HI","date":"2015-11-11","pret":0.00787,"close":30.48}
{"ticker":"HI","date":"2015-11-12","pret":-0.0168,"close":29.97}
{"ticker":"HI","date":"2015-11-13","pret":-0.00968,"close":29.95}
{"ticker":"HI","date":"2015-11-16","pret":0.00468,"close":30.15}
{"ticker":"HI","date":"2015-11-17","pret":0.00765,"close":30}
{"ticker":"HI","date":"2015-11-18","pret":-0.00133,"close":30.63}
{"ticker":"HI","date":"2015-11-19","pret":-0.03856,"close":29.67}
{"ticker":"HI","date":"2015-11-20","pret":0.02688,"close":30.2}
{"ticker":"HI","date":"2015-11-23","pret":0.01234,"close":29.8}
{"ticker":"HI","date":"2015-11-24","pret":-0.01537,"close":30.47}
{"ticker":"HI","date":"2015-11-25","pret":0.02724,"close":30.61}
{"ticker":"HI","date":"2015-11-26"}
{"ticker":"HI","date":"2015-11-27","pret":0.00196,"close":30.86}
{"ticker":"HI","date":"2015-11-30","pret":0.00944,"close":30.29}
{"ticker":"HI","date":"2015-12-01","pret":-0.01501,"close":31.27}
{"ticker":"HI","date":"2015-12-02","pret":0.02821,"close":30.83}
{"ticker":"HI","date":"2015-12-03","pret":-0.01028,"close":30.4}
{"ticker":"HI","date":"2015-12-04","pret":-0.01858,"close":30.44}
{"ticker":"HI","date":"2015-12-07","pret":0.00164,"close":30.04}
{"ticker":"HI","date":"2015-12-08","pret":-0.02326,"close":29.48}
{"ticker":"HI","date":"2015-12-09","pret":-0.0098,"close":29.4}
{"ticker":"HI","date":"2015-12-10","pret":-0.0017,"close":29.43}
{"ticker":"HI","date":"2015-12-11","pret":-0.01129,"close":28.93}
{"ticker":"HI","date":"2015-12-14","pret":-0.00517,"close":29.3}
{"ticker":"HI","date":"2015-12-15","pret":0.02358,"close":29.09}
{"ticker":"HI","date":"2015-12-16","pret":-0.00882,"close":29}
{"ticker":"HI","date":"2015-12-17"}
{"ticker":"HI","date":"2015-12-18","pret":-0.03608,"close":28.06}
{"ticker":"HI","date":"2015-12-21","pret":-0.00212,"close":28.28}
{"ticker":"HI","date":"2015-12-22","pret":0.00706,"close":29.2}
{"ticker":"HI","date":"2015-12-23","pret":0.03148,"close":29.81}
{"ticker":"HI","date":"2015-12-24","pret":0.01488,"close":29.76}
{"ticker":"HI","date":"2015-12-28","pret":-0.00404,"close":29.75}
{"ticker":"HI","date":"2015-12-29","pret":0.01006,"close":30.01}
{"ticker":"HI","date":"2015-12-30","pret":0.001,"close":30.06}
{"ticker":"HI","date":"2015-12-31","pret":-0.001,"close":29.63}
{"ticker":"HI","date":"2016-01-04","pret":-0.03289,"close":28.97}
{"ticker":"HI","date":"2016-01-05","pret":0.00378,"close":28.84}
{"ticker":"HIBB","date":"2015-01-02","pret":0.00927,"close":47.48}
{"ticker":"HIBB","date":"2015-01-05","pret":-0.03102,"close":46.17}
{"ticker":"HIBB","date":"2015-01-06","pret":-0.02505,"close":45.52}
{"ticker":"HIBB","date":"2015-01-07","pret":-0.00369,"close":47.86}
{"ticker":"HIBB","date":"2015-01-08","pret":0.05049,"close":48.77}
{"ticker":"HIBB","date":"2015-01-09","pret":0.0107,"close":48.4}
{"ticker":"HIBB","date":"2015-01-12","pret":-0.00534,"close":49.49}
{"ticker":"HIBB","date":"2015-01-13","pret":0.0286,"close":48.66}
{"ticker":"HIBB","date":"2015-01-14","pret":-0.04186,"close":49.2}
{"ticker":"HIBB","date":"2015-01-15","pret":0.02938,"close":47.09}
{"ticker":"HIBB","date":"2015-01-16","pret":-0.05237,"close":48.25}
{"ticker":"HIBB","date":"2015-01-20","pret":0.03047,"close":47.59}
{"ticker":"HIBB","date":"2015-01-21","pret":-0.01522,"close":47.71}
{"ticker":"HIBB","date":"2015-01-22","pret":0.01066,"close":49.79}
{"ticker":"HIBB","date":"2015-01-23","pret":0.03614,"close":50.01}
{"ticker":"HIBB","date":"2015-01-26","pret":0.002,"close":50.31}
{"ticker":"HIBB","date":"2015-01-27","pret":-0.00481,"close":49.46}
{"ticker":"HIBB","date":"2015-01-28","pret":-0.00242,"close":48.33}
{"ticker":"HIBB","date":"2015-01-29","pret":-0.02345,"close":48.34}
{"ticker":"HIBB","date":"2015-01-30","pret":-0.00829,"close":47.04}
{"ticker":"HIBB","date":"2015-02-02","pret":-0.02145,"close":47.4}
{"ticker":"HIBB","date":"2015-02-03","pret":0.01435,"close":48.52}
{"ticker":"HIBB","date":"2015-02-04","pret":0.01436,"close":49.5}
{"ticker":"HIBB","date":"2015-02-05","pret":0.02831,"close":49.56}
{"ticker":"HIBB","date":"2015-02-06","pret":-0.00302,"close":49.06}
{"ticker":"HIBB","date":"2015-02-09","pret":-0.0144,"close":48.37}
{"ticker":"HIBB","date":"2015-02-10","pret":-0.0078,"close":48.62}
{"ticker":"HIBB","date":"2015-02-11","pret":-0.00227,"close":48.78}
{"ticker":"HIBB","date":"2015-02-12","pret":0.00863,"close":49.4}
{"ticker":"HIBB","date":"2015-02-13","pret":0.0118,"close":49.6}
{"ticker":"HIBB","date":"2015-02-17","pret":0.00101,"close":49.44}
{"ticker":"HIBB","date":"2015-02-18","pret":-0.00811,"close":49.13}
{"ticker":"HIBB","date":"2015-02-19","pret":-0.00286,"close":49.39}
{"ticker":"HIBB","date":"2015-02-20","pret":0.01158,"close":49.06}
{"ticker":"HIBB","date":"2015-02-23","pret":-0.00974,"close":48.71}
{"ticker":"HIBB","date":"2015-02-24","pret":-0.00347,"close":49.19}
{"ticker":"HIBB","date":"2015-02-25","pret":0.00388,"close":48.43}
{"ticker":"HIBB","date":"2015-02-26","pret":-0.01251,"close":48.78}
{"ticker":"HIBB","date":"2015-02-27","pret":0.00186,"close":48.91}
{"ticker":"HIBB","date":"2015-03-02","pret":0.00902,"close":51.85}
{"ticker":"HIBB","date":"2015-03-03","pret":0.05847,"close":51.14}
{"ticker":"HIBB","date":"2015-03-04","pret":-0.01728,"close":50.34}
{"ticker":"HIBB","date":"2015-03-05","pret":-0.01004,"close":50.39}
{"ticker":"HIBB","date":"2015-03-06","pret":-0.00874,"close":51.23}
{"ticker":"HIBB","date":"2015-03-09","pret":0.02756,"close":51.93}
{"ticker":"HIBB","date":"2015-03-10","pret":0.00252,"close":51.61}
{"ticker":"HIBB","date":"2015-03-11","pret":-0.00252,"close":51.42}
{"ticker":"HIBB","date":"2015-03-12","pret":0.00233,"close":52.33}
{"ticker":"HIBB","date":"2015-03-13","pret":0.06342,"close":50.83}
{"ticker":"HIBB","date":"2015-03-16","pret":-0.11551,"close":48.95}
{"ticker":"HIBB","date":"2015-03-17","pret":0.0002,"close":50.48}
{"ticker":"HIBB","date":"2015-03-18","pret":0.02439,"close":50.41}
{"ticker":"HIBB","date":"2015-03-19","pret":-0.00339,"close":50.4}
{"ticker":"HIBB","date":"2015-03-20","pret":0.01448,"close":50.4}
{"ticker":"HIBB","date":"2015-03-23","pret":-0.01129,"close":50.91}
{"ticker":"HIBB","date":"2015-03-24","pret":0.016,"close":50.85}
{"ticker":"HIBB","date":"2015-03-25","pret":-0.00078,"close":50.28}
{"ticker":"HIBB","date":"2015-03-26","pret":-0.01462,"close":49.52}
{"ticker":"HIBB","date":"2015-03-27","pret":-0.01686,"close":49.3}
{"ticker":"HIBB","date":"2015-03-30","pret":0.00061,"close":49.76}
{"ticker":"HIBB","date":"2015-03-31","pret":0.00303,"close":49.06}
{"ticker":"HIBB","date":"2015-04-01","pret":-0.01034,"close":49.34}
{"ticker":"HIBB","date":"2015-04-02","pret":0.00893,"close":49.54}
{"ticker":"HIBB","date":"2015-04-06","pret":-0.00283,"close":49.76}
{"ticker":"HIBB","date":"2015-04-07","pret":0.00485,"close":49.18}
{"ticker":"HIBB","date":"2015-04-08","pret":-0.00769,"close":49.78}
{"ticker":"HIBB","date":"2015-04-09","pret":0.0093,"close":49.7}
{"ticker":"HIBB","date":"2015-04-10","pret":0.00462,"close":49.74}
{"ticker":"HIBB","date":"2015-04-13","pret":-0.0016,"close":49.58}
{"ticker":"HIBB","date":"2015-04-14","pret":-0.0012,"close":48.81}
{"ticker":"HIBB","date":"2015-04-15","pret":-0.0162,"close":48.81}
{"ticker":"HIBB","date":"2015-04-16","pret":-0.00061,"close":48.85}
{"ticker":"HIBB","date":"2015-04-17","pret":-0.00327,"close":47.96}
{"ticker":"HIBB","date":"2015-04-20","pret":-0.0132,"close":48.67}
{"ticker":"HIBB","date":"2015-04-21","pret":0.01566,"close":48.9}
{"ticker":"HIBB","date":"2015-04-22","pret":-0.00225,"close":49.18}
{"ticker":"HIBB","date":"2015-04-23","pret":0.00837,"close":49.1}
{"ticker":"HIBB","date":"2015-04-24","pret":0.00102,"close":48.97}
{"ticker":"HIBB","date":"2015-04-27","pret":-0.00183,"close":48.22}
{"ticker":"HIBB","date":"2015-04-28","pret":-0.0164,"close":48.13}
{"ticker":"HIBB","date":"2015-04-29","pret":-0.00726,"close":46.78}
{"ticker":"HIBB","date":"2015-04-30","pret":-0.02403,"close":46.8}
{"ticker":"HIBB","date":"2015-05-01","pret":-0.00043,"close":47.1}
{"ticker":"HIBB","date":"2015-05-04","pret":0.00681,"close":47.38}
{"ticker":"HIBB","date":"2015-05-05","pret":-0.0017,"close":46.86}
{"ticker":"HIBB","date":"2015-05-06","pret":-0.00362,"close":46.59}
{"ticker":"HIBB","date":"2015-05-07","pret":-0.0062,"close":47.52}
{"ticker":"HIBB","date":"2015-05-08","pret":0.02937,"close":47.58}
{"ticker":"HIBB","date":"2015-05-11","pret":-0.00899,"close":48.04}
{"ticker":"HIBB","date":"2015-05-12","pret":0.00545,"close":47.19}
{"ticker":"HIBB","date":"2015-05-13","pret":-0.01495,"close":47.19}
{"ticker":"HIBB","date":"2015-05-14","pret":0.00571,"close":47.01}
{"ticker":"HIBB","date":"2015-05-15","pret":-0.01039,"close":46.88}
{"ticker":"HIBB","date":"2015-05-18","pret":-0.00192,"close":47.36}
{"ticker":"HIBB","date":"2015-05-19","pret":0.00469,"close":46.59}
{"ticker":"HIBB","date":"2015-05-20","pret":-0.0124,"close":45.73}
{"ticker":"HIBB","date":"2015-05-21","pret":-0.02109,"close":45.78}
{"ticker":"HIBB","date":"2015-05-22","pret":-0.02447,"close":46.33}
{"ticker":"HIBB","date":"2015-05-26","pret":0.04276,"close":45.66}
{"ticker":"HIBB","date":"2015-05-27","pret":-0.01434,"close":46.52}
{"ticker":"HIBB","date":"2015-05-28","pret":0.01628,"close":46.3}
{"ticker":"HIBB","date":"2015-05-29","pret":-0.00432,"close":46.55}
{"ticker":"HIBB","date":"2015-06-01","pret":0.01289,"close":46.29}
{"ticker":"HIBB","date":"2015-06-02","pret":-0.01571,"close":46.4}
{"ticker":"HIBB","date":"2015-06-03","pret":0.00799,"close":47.03}
{"ticker":"HIBB","date":"2015-06-04","pret":0.00451,"close":47.07}
{"ticker":"HIBB","date":"2015-06-05","pret":0.01086,"close":47.46}
{"ticker":"HIBB","date":"2015-06-08","pret":0.00233,"close":47.77}
{"ticker":"HIBB","date":"2015-06-09","pret":0.01239,"close":47.77}
{"ticker":"HIBB","date":"2015-06-10","pret":0.00458,"close":48.19}
{"ticker":"HIBB","date":"2015-06-11","pret":0.00518,"close":48.2}
{"ticker":"HIBB","date":"2015-06-12","pret":-0.00705,"close":48.13}
{"ticker":"HIBB","date":"2015-06-15","pret":-0.00627,"close":47.87}
{"ticker":"HIBB","date":"2015-06-16","pret":0.00147,"close":47.62}
{"ticker":"HIBB","date":"2015-06-17","pret":-0.00021,"close":47.4}
{"ticker":"HIBB","date":"2015-06-18","pret":-0.00588,"close":48.1}
{"ticker":"HIBB","date":"2015-06-19","pret":0.01463,"close":47.81}
{"ticker":"HIBB","date":"2015-06-22","pret":-0.00416,"close":48.13}
{"ticker":"HIBB","date":"2015-06-23","pret":0.00602,"close":48.33}
{"ticker":"HIBB","date":"2015-06-24","pret":-0.00166,"close":47.92}
{"ticker":"HIBB","date":"2015-06-25","pret":-0.00291,"close":47.68}
{"ticker":"HIBB","date":"2015-06-26","pret":-0.00166,"close":48.23}
{"ticker":"HIBB","date":"2015-06-29","pret":0.00042,"close":46.38}
{"ticker":"HIBB","date":"2015-06-30","pret":-0.02616,"close":46.58}
{"ticker":"HIBB","date":"2015-07-01","pret":-0.00021,"close":46.67}
{"ticker":"HIBB","date":"2015-07-02","pret":-0.00021,"close":46.21}
{"ticker":"HIBB","date":"2015-07-06","pret":-0.01682,"close":46.37}
{"ticker":"HIBB","date":"2015-07-07","pret":0.00866,"close":46.57}
{"ticker":"HIBB","date":"2015-07-08","pret":-0.00454,"close":46.34}
{"ticker":"HIBB","date":"2015-07-09","pret":0.01163,"close":46.02}
{"ticker":"HIBB","date":"2015-07-10","pret":-0.0058,"close":46.1}
{"ticker":"HIBB","date":"2015-07-13","pret":-0.00172,"close":46.74}
{"ticker":"HIBB","date":"2015-07-14","pret":0.01051,"close":46.42}
{"ticker":"HIBB","date":"2015-07-15","pret":-0.00987,"close":46.37}
{"ticker":"HIBB","date":"2015-07-16","pret":0.00022,"close":46.91}
{"ticker":"HIBB","date":"2015-07-17","pret":0.00816,"close":45.92}
{"ticker":"HIBB","date":"2015-07-20","pret":-0.01486,"close":45.53}
{"ticker":"HIBB","date":"2015-07-21","pret":-0.0153,"close":44.92}
{"ticker":"HIBB","date":"2015-07-22","pret":-0.01152,"close":44.87}
{"ticker":"HIBB","date":"2015-07-23","pret":-0.00112,"close":43.87}
{"ticker":"HIBB","date":"2015-07-24","pret":-0.02142,"close":43}
{"ticker":"HIBB","date":"2015-07-27","pret":-0.014,"close":43.73}
{"ticker":"HIBB","date":"2015-07-28","pret":0.01673,"close":44.03}
{"ticker":"HIBB","date":"2015-07-29","pret":0.01958,"close":45.3}
{"ticker":"HIBB","date":"2015-07-30","pret":0.00334,"close":45.65}
{"ticker":"HIBB","date":"2015-07-31","pret":0.01368,"close":45.55}
{"ticker":"HIBB","date":"2015-08-03","pret":-0.00285,"close":45.63}
{"ticker":"HIBB","date":"2015-08-04","pret":0.00504,"close":45.76}
{"ticker":"HIBB","date":"2015-08-05","pret":0.00806,"close":46.13}
{"ticker":"HIBB","date":"2015-08-06","pret":0.00173,"close":45.45}
{"ticker":"HIBB","date":"2015-08-07","pret":-0.01593,"close":44.64}
{"ticker":"HIBB","date":"2015-08-10","pret":-0.01128,"close":45.56}
{"ticker":"HIBB","date":"2015-08-11","pret":-0.07363,"close":41.96}
{"ticker":"HIBB","date":"2015-08-12","pret":0.00621,"close":41.9}
{"ticker":"HIBB","date":"2015-08-13","pret":-0.00477,"close":41.45}
{"ticker":"HIBB","date":"2015-08-14","pret":-0.01373,"close":41.35}
{"ticker":"HIBB","date":"2015-08-17","pret":0.00145,"close":41.17}
{"ticker":"HIBB","date":"2015-08-18","pret":-0.00437,"close":40.39}
{"ticker":"HIBB","date":"2015-08-19","pret":-0.0189,"close":40.25}
{"ticker":"HIBB","date":"2015-08-20","pret":-0.01498,"close":39.06}
{"ticker":"HIBB","date":"2015-08-21","pret":-0.1858,"close":37.37}
{"ticker":"HIBB","date":"2015-08-24","pret":0.08643,"close":37.49}
{"ticker":"HIBB","date":"2015-08-25","pret":0.05671,"close":37.51}
{"ticker":"HIBB","date":"2015-08-26","pret":0.00941,"close":38.13}
{"ticker":"HIBB","date":"2015-08-27","pret":0.0013,"close":38.68}
{"ticker":"HIBB","date":"2015-08-28","pret":0.00415,"close":38.87}
{"ticker":"HIBB","date":"2015-08-31","pret":0.01029,"close":39.5}
{"ticker":"HIBB","date":"2015-09-01","pret":-0.01574,"close":38.89}
{"ticker":"HIBB","date":"2015-09-02","pret":0.0183,"close":38.47}
{"ticker":"HIBB","date":"2015-09-03","pret":-0.01596,"close":38.83}
{"ticker":"HIBB","date":"2015-09-04","pret":-0.00182,"close":38.61}
{"ticker":"HIBB","date":"2015-09-08","pret":0.01548,"close":39.6}
{"ticker":"HIBB","date":"2015-09-09","pret":0.02277,"close":39.4}
{"ticker":"HIBB","date":"2015-09-10","pret":-0.01487,"close":39.55}
{"ticker":"HIBB","date":"2015-09-11","pret":-0.00051,"close":39.34}
{"ticker":"HIBB","date":"2015-09-14","pret":0.00203,"close":39.07}
{"ticker":"HIBB","date":"2015-09-15","pret":-0.00457,"close":39.17}
{"ticker":"HIBB","date":"2015-09-16","pret":-0.00408,"close":39.67}
{"ticker":"HIBB","date":"2015-09-17","pret":0.01068,"close":39.04}
{"ticker":"HIBB","date":"2015-09-18","pret":-0.02719,"close":37.98}
{"ticker":"HIBB","date":"2015-09-21","pret":-0.00862,"close":38.18}
{"ticker":"HIBB","date":"2015-09-22","pret":-0.00631,"close":37.58}
{"ticker":"HIBB","date":"2015-09-23","pret":-0.00503,"close":36.96}
{"ticker":"HIBB","date":"2015-09-24","pret":-0.02852,"close":36.97}
{"ticker":"HIBB","date":"2015-09-25","pret":0.01436,"close":36.96}
{"ticker":"HIBB","date":"2015-09-28","pret":-0.01028,"close":35.72}
{"ticker":"HIBB","date":"2015-09-29","pret":-0.02616,"close":35.05}
{"ticker":"HIBB","date":"2015-09-30","pret":-0.00953,"close":35.01}
{"ticker":"HIBB","date":"2015-10-01","pret":-0.01676,"close":34.75}
{"ticker":"HIBB","date":"2015-10-02","pret":-0.01472,"close":35.05}
{"ticker":"HIBB","date":"2015-10-05","pret":0.02978,"close":35.92}
{"ticker":"HIBB","date":"2015-10-06","pret":0.0154,"close":35.73}
{"ticker":"HIBB","date":"2015-10-07","pret":-0.00669,"close":36.28}
{"ticker":"HIBB","date":"2015-10-08","pret":0.01278,"close":37.1}
{"ticker":"HIBB","date":"2015-10-09","pret":0.02966,"close":36.69}
{"ticker":"HIBB","date":"2015-10-12","pret":-0.01431,"close":36.73}
{"ticker":"HIBB","date":"2015-10-13","pret":-0.00463,"close":36.07}
{"ticker":"HIBB","date":"2015-10-14","pret":-0.0132,"close":35.4}
{"ticker":"HIBB","date":"2015-10-15","pret":-0.01534,"close":35.66}
{"ticker":"HIBB","date":"2015-10-16","pret":-0.01017,"close":35.74}
{"ticker":"HIBB","date":"2015-10-19","pret":0.0113,"close":36.03}
{"ticker":"HIBB","date":"2015-10-20","pret":0.01339,"close":36.02}
{"ticker":"HIBB","date":"2015-10-21","pret":0.00055,"close":35.74}
{"ticker":"HIBB","date":"2015-10-22","pret":-0.00834,"close":34.41}
{"ticker":"HIBB","date":"2015-10-23","pret":-0.0289,"close":33.61}
{"ticker":"HIBB","date":"2015-10-26","pret":-0.03065,"close":33.6}
{"ticker":"HIBB","date":"2015-10-27","pret":-0.00356,"close":33.11}
{"ticker":"HIBB","date":"2015-10-28","pret":-0.00387,"close":34.34}
{"ticker":"HIBB","date":"2015-10-29","pret":0.01981,"close":34.51}
{"ticker":"HIBB","date":"2015-10-30","pret":0.00874,"close":34.16}
{"ticker":"HIBB","date":"2015-11-02","pret":-0.00611,"close":34.14}
{"ticker":"HIBB","date":"2015-11-03","pret":-0.00586,"close":34.68}
{"ticker":"HIBB","date":"2015-11-04","pret":0.01458,"close":33.76}
{"ticker":"HIBB","date":"2015-11-05","pret":-0.02136,"close":34.32}
{"ticker":"HIBB","date":"2015-11-06","pret":0.01642,"close":34.18}
{"ticker":"HIBB","date":"2015-11-09","pret":-0.01288,"close":33.56}
{"ticker":"HIBB","date":"2015-11-10","pret":-0.02295,"close":33.75}
{"ticker":"HIBB","date":"2015-11-11","pret":0.01377,"close":32.11}
{"ticker":"HIBB","date":"2015-11-12","pret":-0.05501,"close":31.4}
{"ticker":"HIBB","date":"2015-11-13","pret":-0.02642,"close":29.85}
{"ticker":"HIBB","date":"2015-11-16","pret":-0.04756,"close":30.33}
{"ticker":"HIBB","date":"2015-11-17","pret":-0.06427,"close":28.86}
{"ticker":"HIBB","date":"2015-11-18","pret":0.03055,"close":29.54}
{"ticker":"HIBB","date":"2015-11-19","pret":0.02386,"close":28.65}
{"ticker":"HIBB","date":"2015-11-20","pret":0.13229,"close":33.3}
{"ticker":"HIBB","date":"2015-11-23","pret":0.00656,"close":34.11}
{"ticker":"HIBB","date":"2015-11-24","pret":0.013,"close":33.65}
{"ticker":"HIBB","date":"2015-11-25","pret":-0.00559,"close":34.02}
{"ticker":"HIBB","date":"2015-11-26"}
{"ticker":"HIBB","date":"2015-11-27","pret":0.00852,"close":33.6}
{"ticker":"HIBB","date":"2015-11-30","pret":-0.01415,"close":32.81}
{"ticker":"HIBB","date":"2015-12-01","pret":-0.02039,"close":32.36}
{"ticker":"HIBB","date":"2015-12-02","pret":-0.01989,"close":32.37}
{"ticker":"HIBB","date":"2015-12-03","pret":0.00953,"close":31.22}
{"ticker":"HIBB","date":"2015-12-04","pret":-0.04572,"close":31.62}
{"ticker":"HIBB","date":"2015-12-07","pret":0.01178,"close":31.31}
{"ticker":"HIBB","date":"2015-12-08","pret":-0.01339,"close":31.88}
{"ticker":"HIBB","date":"2015-12-09","pret":0.02284,"close":31.93}
{"ticker":"HIBB","date":"2015-12-10","pret":-0.00063,"close":31.2}
{"ticker":"HIBB","date":"2015-12-11","pret":-0.03741,"close":30.61}
{"ticker":"HIBB","date":"2015-12-14","pret":0.00065,"close":30.42}
{"ticker":"HIBB","date":"2015-12-15","pret":-0.00033,"close":30.76}
{"ticker":"HIBB","date":"2015-12-16","pret":0.00682,"close":31.55}
{"ticker":"HIBB","date":"2015-12-17"}
{"ticker":"HIBB","date":"2015-12-18","pret":-0.00454,"close":31.03}
{"ticker":"HIBB","date":"2015-12-21","pret":0.01676,"close":30.56}
{"ticker":"HIBB","date":"2015-12-22","pret":-0.01773,"close":31.13}
{"ticker":"HIBB","date":"2015-12-23","pret":0.01805,"close":31.42}
{"ticker":"HIBB","date":"2015-12-24","pret":0.00637,"close":31.06}
{"ticker":"HIBB","date":"2015-12-28","pret":-0.01632,"close":30.55}
{"ticker":"HIBB","date":"2015-12-29","pret":-0.00485,"close":30.81}
{"ticker":"HIBB","date":"2015-12-30","pret":-0.00065,"close":30.66}
{"ticker":"HIBB","date":"2015-12-31","pret":-0.00651,"close":30.24}
{"ticker":"HIBB","date":"2016-01-04","pret":-0.02983,"close":30.33}
{"ticker":"HIBB","date":"2016-01-05","pret":0.02361,"close":30.85}
{"ticker":"HIFR","date":"2015-01-02"}
{"ticker":"HIFR","date":"2015-01-05"}
{"ticker":"HIFR","date":"2015-01-06"}
{"ticker":"HIFR","date":"2015-01-07"}
{"ticker":"HIFR","date":"2015-01-08"}
{"ticker":"HIFR","date":"2015-01-09"}
{"ticker":"HIFR","date":"2015-01-12"}
{"ticker":"HIFR","date":"2015-01-13"}
{"ticker":"HIFR","date":"2015-01-14"}
{"ticker":"HIFR","date":"2015-01-15"}
{"ticker":"HIFR","date":"2015-01-16"}
{"ticker":"HIFR","date":"2015-01-20"}
{"ticker":"HIFR","date":"2015-01-21"}
{"ticker":"HIFR","date":"2015-01-22"}
{"ticker":"HIFR","date":"2015-01-23"}
{"ticker":"HIFR","date":"2015-01-26"}
{"ticker":"HIFR","date":"2015-01-27"}
{"ticker":"HIFR","date":"2015-01-28"}
{"ticker":"HIFR","date":"2015-01-29"}
{"ticker":"HIFR","date":"2015-01-30"}
{"ticker":"HIFR","date":"2015-02-02","pret":-0.02314,"close":26.75}
{"ticker":"HIFR","date":"2015-02-03","pret":0.0079,"close":26.4}
{"ticker":"HIFR","date":"2015-02-04","pret":-0.01586,"close":26.41}
{"ticker":"HIFR","date":"2015-02-05","pret":0.00342,"close":26.47}
{"ticker":"HIFR","date":"2015-02-06","pret":0.00416,"close":26.35}
{"ticker":"HIFR","date":"2015-02-09","pret":0.00415,"close":26.88}
{"ticker":"HIFR","date":"2015-02-10","pret":0.01531,"close":27.63}
{"ticker":"HIFR","date":"2015-02-11","pret":0.02416,"close":27.24}
{"ticker":"HIFR","date":"2015-02-12","pret":-0.01567,"close":27.18}
{"ticker":"HIFR","date":"2015-02-13","pret":0.00367,"close":27.09}
{"ticker":"HIFR","date":"2015-02-17","pret":0.00838,"close":27.3}
{"ticker":"HIFR","date":"2015-02-18","pret":-0.01573,"close":27.84}
{"ticker":"HIFR","date":"2015-02-19","pret":0.02692,"close":27.4}
{"ticker":"HIFR","date":"2015-02-20","pret":-0.0072,"close":28.02}
{"ticker":"HIFR","date":"2015-02-23","pret":0.01614,"close":27.9}
{"ticker":"HIFR","date":"2015-02-24","pret":0.0085,"close":27.65}
{"ticker":"HIFR","date":"2015-02-25","pret":-0.02247,"close":27}
{"ticker":"HIFR","date":"2015-02-26","pret":-0.01015,"close":26.83}
{"ticker":"HIFR","date":"2015-02-27","pret":-0.02211,"close":27.12}
{"ticker":"HIFR","date":"2015-03-02","pret":0.01406,"close":27.08}
{"ticker":"HIFR","date":"2015-03-03","pret":-0.00997,"close":27.15}
{"ticker":"HIFR","date":"2015-03-04","pret":0.00222,"close":26.79}
{"ticker":"HIFR","date":"2015-03-05","pret":-0.00818,"close":27.28}
{"ticker":"HIFR","date":"2015-03-06","pret":0.0115,"close":26.47}
{"ticker":"HIFR","date":"2015-03-09","pret":-0.01825,"close":26.5}
{"ticker":"HIFR","date":"2015-03-10","pret":-0.01476,"close":26.1}
{"ticker":"HIFR","date":"2015-03-11","pret":-0.00843,"close":26.05}
{"ticker":"HIFR","date":"2015-03-12","pret":0.00919,"close":26.42}
{"ticker":"HIFR","date":"2015-03-13","pret":0.0091,"close":26.12}
{"ticker":"HIFR","date":"2015-03-16","pret":-0.00303,"close":26.13}
{"ticker":"HIFR","date":"2015-03-17","pret":-0.0122,"close":26.73}
{"ticker":"HIFR","date":"2015-03-18","pret":0.02462,"close":26.99}
{"ticker":"HIFR","date":"2015-03-19","pret":0.00336,"close":27}
{"ticker":"HIFR","date":"2015-03-20","pret":0.00149,"close":27.31}
{"ticker":"HIFR","date":"2015-03-23","pret":0.01662,"close":27.7}
{"ticker":"HIFR","date":"2015-03-24","pret":0.01346,"close":27.03}
{"ticker":"HIFR","date":"2015-03-25","pret":-0.0197,"close":26.97}
{"ticker":"HIFR","date":"2015-03-26","pret":-0.00888,"close":26.81}
{"ticker":"HIFR","date":"2015-03-27","pret":-0.00484,"close":27.75}
{"ticker":"HIFR","date":"2015-03-30","pret":0.03955,"close":28.49}
{"ticker":"HIFR","date":"2015-03-31","pret":0.02237,"close":28.59}
{"ticker":"HIFR","date":"2015-04-01","pret":0.0063,"close":29.81}
{"ticker":"HIFR","date":"2015-04-02","pret":0.038,"close":31.08}
{"ticker":"HIFR","date":"2015-04-06","pret":0.04049,"close":30.9}
{"ticker":"HIFR","date":"2015-04-07","pret":-0.0068,"close":30.85}
{"ticker":"HIFR","date":"2015-04-08","pret":0.00162,"close":30.52}
{"ticker":"HIFR","date":"2015-04-09","pret":-0.00488,"close":31.53}
{"ticker":"HIFR","date":"2015-04-10","pret":0.0327,"close":31.82}
{"ticker":"HIFR","date":"2015-04-13","pret":0.00063,"close":31.98}
{"ticker":"HIFR","date":"2015-04-14","pret":0.00847,"close":32.4}
{"ticker":"HIFR","date":"2015-04-15","pret":0.01242,"close":32.47}
{"ticker":"HIFR","date":"2015-04-16","pret":-0.00278,"close":31.96}
{"ticker":"HIFR","date":"2015-04-17","pret":-0.01717,"close":31.9}
{"ticker":"HIFR","date":"2015-04-20","pret":0.00753,"close":31.99}
{"ticker":"HIFR","date":"2015-04-21","pret":0,"close":31.25}
{"ticker":"HIFR","date":"2015-04-22","pret":-0.025,"close":31.8}
{"ticker":"HIFR","date":"2015-04-23","pret":0.01936,"close":31.64}
{"ticker":"HIFR","date":"2015-04-24","pret":-0.0022,"close":31.27}
{"ticker":"HIFR","date":"2015-04-27","pret":-0.01779,"close":31.62}
{"ticker":"HIFR","date":"2015-04-28","pret":0.01527,"close":31.78}
{"ticker":"HIFR","date":"2015-04-29","pret":0.00126,"close":31.7}
{"ticker":"HIFR","date":"2015-04-30","pret":-0.00506,"close":31.19}
{"ticker":"HIFR","date":"2015-05-01","pret":-0.01116,"close":30.7}
{"ticker":"HIFR","date":"2015-05-04","pret":-0.01648,"close":30.65}
{"ticker":"HIFR","date":"2015-05-05","pret":-0.0049,"close":30.14}
{"ticker":"HIFR","date":"2015-05-06","pret":-0.01285,"close":29.13}
{"ticker":"HIFR","date":"2015-05-07","pret":-0.03373,"close":30.02}
{"ticker":"HIFR","date":"2015-05-08","pret":0.03737,"close":31.06}
{"ticker":"HIFR","date":"2015-05-11","pret":0.02255,"close":31.33}
{"ticker":"HIFR","date":"2015-05-12","pret":0.00484,"close":31.1}
{"ticker":"HIFR","date":"2015-05-13","pret":-0.01132,"close":30.97}
{"ticker":"HIFR","date":"2015-05-14","pret":0.01453,"close":30.54}
{"ticker":"HIFR","date":"2015-05-15","pret":-0.02433,"close":30.56}
{"ticker":"HIFR","date":"2015-05-18","pret":0.0023,"close":30.44}
{"ticker":"HIFR","date":"2015-05-19","pret":0.00033,"close":30.13}
{"ticker":"HIFR","date":"2015-05-20","pret":-0.01021,"close":29.76}
{"ticker":"HIFR","date":"2015-05-21","pret":-0.01668,"close":29.9}
{"ticker":"HIFR","date":"2015-05-22","pret":0.00235,"close":29.48}
{"ticker":"HIFR","date":"2015-05-26","pret":-0.01454,"close":29.87}
{"ticker":"HIFR","date":"2015-05-27","pret":0.01889,"close":30.13}
{"ticker":"HIFR","date":"2015-05-28","pret":0.00932,"close":29.93}
{"ticker":"HIFR","date":"2015-05-29","pret":-0.00798,"close":30.3}
{"ticker":"HIFR","date":"2015-06-01","pret":0.01293,"close":30.5}
{"ticker":"HIFR","date":"2015-06-02","pret":-0.00033,"close":30.3}
{"ticker":"HIFR","date":"2015-06-03","pret":-0.00132,"close":29.92}
{"ticker":"HIFR","date":"2015-06-04","pret":-0.01463,"close":29.92}
{"ticker":"HIFR","date":"2015-06-05","pret":-0.00268,"close":30.06}
{"ticker":"HIFR","date":"2015-06-08","pret":0.01069,"close":31.61}
{"ticker":"HIFR","date":"2015-06-09","pret":0.04958,"close":31.23}
{"ticker":"HIFR","date":"2015-06-10","pret":-0.00634,"close":30.92}
{"ticker":"HIFR","date":"2015-06-11","pret":-0.0112,"close":30.85}
{"ticker":"HIFR","date":"2015-06-12","pret":-0.01002,"close":30.98}
{"ticker":"HIFR","date":"2015-06-15","pret":-0.0026,"close":31}
{"ticker":"HIFR","date":"2015-06-16","pret":0.01872,"close":31.84}
{"ticker":"HIFR","date":"2015-06-17","pret":0.01869,"close":31.87}
{"ticker":"HIFR","date":"2015-06-18","pret":0.00345,"close":33.19}
{"ticker":"HIFR","date":"2015-06-19","pret":0.04076,"close":33.72}
{"ticker":"HIFR","date":"2015-06-22","pret":0.01046,"close":33.47}
{"ticker":"HIFR","date":"2015-06-23","pret":-0.01046,"close":33.75}
{"ticker":"HIFR","date":"2015-06-24","pret":0.01135,"close":32.72}
{"ticker":"HIFR","date":"2015-06-25","pret":-0.02678,"close":30.85}
{"ticker":"HIFR","date":"2015-06-26","pret":-0.06651,"close":29.47}
{"ticker":"HIFR","date":"2015-06-29","pret":-0.04602,"close":28.34}
{"ticker":"HIFR","date":"2015-06-30","pret":-0.02768,"close":28.36}
{"ticker":"HIFR","date":"2015-07-01","pret":-0.00422,"close":27.69}
{"ticker":"HIFR","date":"2015-07-02","pret":-0.01348,"close":29.02}
{"ticker":"HIFR","date":"2015-07-06","pret":0.03233,"close":29.71}
{"ticker":"HIFR","date":"2015-07-07","pret":0.02729,"close":30.17}
{"ticker":"HIFR","date":"2015-07-08","pret":0.00871,"close":30.17}
{"ticker":"HIFR","date":"2015-07-09","pret":0.01556,"close":30.98}
{"ticker":"HIFR","date":"2015-07-10","pret":0.0179,"close":30.98}
{"ticker":"HIFR","date":"2015-07-13","pret":0.00193,"close":30.73}
{"ticker":"HIFR","date":"2015-07-14","pret":-0.01296,"close":30.55}
{"ticker":"HIFR","date":"2015-07-15","pret":-0.00065,"close":30.15}
{"ticker":"HIFR","date":"2015-07-16","pret":-0.01248,"close":30.6}
{"ticker":"HIFR","date":"2015-07-17","pret":0.00823,"close":30.78}
{"ticker":"HIFR","date":"2015-07-20","pret":0.00523,"close":29.57}
{"ticker":"HIFR","date":"2015-07-21","pret":-0.03619,"close":29.41}
{"ticker":"HIFR","date":"2015-07-22","pret":-0.00712,"close":30.62}
{"ticker":"HIFR","date":"2015-07-23","pret":0.04624,"close":29.77}
{"ticker":"HIFR","date":"2015-07-24","pret":0.03325,"close":32.61}
{"ticker":"HIFR","date":"2015-07-27","pret":0.0334,"close":33.54}
{"ticker":"HIFR","date":"2015-07-28","pret":0.02136,"close":33.29}
{"ticker":"HIFR","date":"2015-07-29","pret":-0.00567,"close":33.77}
{"ticker":"HIFR","date":"2015-07-30","pret":0.00954,"close":33.39}
{"ticker":"HIFR","date":"2015-07-31","pret":-0.00386,"close":33.53}
{"ticker":"HIFR","date":"2015-08-03","pret":-0.00149,"close":33.94}
{"ticker":"HIFR","date":"2015-08-04","pret":0.01244,"close":33.62}
{"ticker":"HIFR","date":"2015-08-05","pret":-0.00236,"close":33}
{"ticker":"HIFR","date":"2015-08-06","pret":-0.02208,"close":32.17}
{"ticker":"HIFR","date":"2015-08-07","pret":-0.035,"close":31.98}
{"ticker":"HIFR","date":"2015-08-10","pret":0,"close":31.5}
{"ticker":"HIFR","date":"2015-08-11","pret":-0.01797,"close":29.74}
{"ticker":"HIFR","date":"2015-08-12","pret":-0.06168,"close":29.71}
{"ticker":"HIFR","date":"2015-08-13","pret":0.00338,"close":29.97}
{"ticker":"HIFR","date":"2015-08-14","pret":0.00806,"close":29.6}
{"ticker":"HIFR","date":"2015-08-17","pret":-0.01076,"close":29.8}
{"ticker":"HIFR","date":"2015-08-18","pret":0.0064,"close":29.84}
{"ticker":"HIFR","date":"2015-08-19","pret":0.00134,"close":29.8}
{"ticker":"HIFR","date":"2015-08-20","pret":-0.00336,"close":29.61}
{"ticker":"HIFR","date":"2015-08-21","pret":-0.01835,"close":29.25}
{"ticker":"HIFR","date":"2015-08-24","pret":-0.02149,"close":27.94}
{"ticker":"HIFR","date":"2015-08-25","pret":-0.00703,"close":26.92}
{"ticker":"HIFR","date":"2015-08-26","pret":-0.03519,"close":27.36}
{"ticker":"HIFR","date":"2015-08-27","pret":0.00656,"close":28.93}
{"ticker":"HIFR","date":"2015-08-28","pret":0.04682,"close":29.14}
{"ticker":"HIFR","date":"2015-08-31","pret":0,"close":28.18}
{"ticker":"HIFR","date":"2015-09-01","pret":-0.03383,"close":27.64}
{"ticker":"HIFR","date":"2015-09-02","pret":-0.00144,"close":27.78}
{"ticker":"HIFR","date":"2015-09-03","pret":-0.00144,"close":27.63}
{"ticker":"HIFR","date":"2015-09-04","pret":-0.01448,"close":27.53}
{"ticker":"HIFR","date":"2015-09-08","pret":0.01412,"close":28.96}
{"ticker":"HIFR","date":"2015-09-09","pret":0.04328,"close":28.21}
{"ticker":"HIFR","date":"2015-09-10","pret":-0.03077,"close":28.46}
{"ticker":"HIFR","date":"2015-09-11","pret":0.00743,"close":28.54}
{"ticker":"HIFR","date":"2015-09-14","pret":0.00807,"close":28.44}
{"ticker":"HIFR","date":"2015-09-15","pret":-0.00456,"close":28.23}
{"ticker":"HIFR","date":"2015-09-16","pret":-0.00953,"close":27.42}
{"ticker":"HIFR","date":"2015-09-17","pret":-0.0328,"close":26.98}
{"ticker":"HIFR","date":"2015-09-18","pret":-0.02223,"close":26.39}
{"ticker":"HIFR","date":"2015-09-21","pret":-0.00564,"close":26.8}
{"ticker":"HIFR","date":"2015-09-22","pret":0.00826,"close":26}
{"ticker":"HIFR","date":"2015-09-23","pret":-0.02536,"close":26.03}
{"ticker":"HIFR","date":"2015-09-24","pret":-0.005,"close":25.25}
{"ticker":"HIFR","date":"2015-09-25","pret":-0.0226,"close":24.76}
{"ticker":"HIFR","date":"2015-09-28","pret":-0.0357,"close":23.32}
{"ticker":"HIFR","date":"2015-09-29","pret":-0.04938,"close":23.43}
{"ticker":"HIFR","date":"2015-09-30","pret":0.00812,"close":23.68}
{"ticker":"HIFR","date":"2015-10-01","pret":0.00721,"close":24.23}
{"ticker":"HIFR","date":"2015-10-02","pret":0.01925,"close":24.55}
{"ticker":"HIFR","date":"2015-10-05","pret":0.02132,"close":24.8}
{"ticker":"HIFR","date":"2015-10-06","pret":0.00162,"close":24.21}
{"ticker":"HIFR","date":"2015-10-07","pret":-0.01798,"close":24.12}
{"ticker":"HIFR","date":"2015-10-08","pret":-0.00745,"close":24.4}
{"ticker":"HIFR","date":"2015-10-09","pret":0.01485,"close":24.58}
{"ticker":"HIFR","date":"2015-10-12","pret":0.00694,"close":24.79}
{"ticker":"HIFR","date":"2015-10-13","pret":0.00406,"close":24.6}
{"ticker":"HIFR","date":"2015-10-14","pret":-0.00487,"close":24.11}
{"ticker":"HIFR","date":"2015-10-15","pret":-0.01972,"close":24.81}
{"ticker":"HIFR","date":"2015-10-16","pret":0.03185,"close":24.64}
{"ticker":"HIFR","date":"2015-10-19","pret":-0.0105,"close":24.68}
{"ticker":"HIFR","date":"2015-10-20","pret":-0.00163,"close":24.71}
{"ticker":"HIFR","date":"2015-10-21","pret":0.0077,"close":24.2}
{"ticker":"HIFR","date":"2015-10-22","pret":-0.01505,"close":24.57}
{"ticker":"HIFR","date":"2015-10-23","pret":0.00857,"close":24.68}
{"ticker":"HIFR","date":"2015-10-26","pret":0.00081,"close":24.47}
{"ticker":"HIFR","date":"2015-10-27","pret":-0.00815,"close":24.04}
{"ticker":"HIFR","date":"2015-10-28","pret":-0.01609,"close":24.64}
{"ticker":"HIFR","date":"2015-10-29","pret":0.01855,"close":24.28}
{"ticker":"HIFR","date":"2015-10-30","pret":-0.00902,"close":23.88}
{"ticker":"HIFR","date":"2015-11-02","pret":-0.01704,"close":24.98}
{"ticker":"HIFR","date":"2015-11-03","pret":0.04146,"close":24.88}
{"ticker":"HIFR","date":"2015-11-04","pret":0.00321,"close":24.68}
{"ticker":"HIFR","date":"2015-11-05","pret":-0.0125,"close":24.62}
{"ticker":"HIFR","date":"2015-11-06","pret":-0.00815,"close":23.82}
{"ticker":"HIFR","date":"2015-11-09","pret":-0.03032,"close":22.45}
{"ticker":"HIFR","date":"2015-11-10","pret":-0.05461,"close":22.49}
{"ticker":"HIFR","date":"2015-11-11","pret":0.00311,"close":21.85}
{"ticker":"HIFR","date":"2015-11-12","pret":-0.03617,"close":20.99}
{"ticker":"HIFR","date":"2015-11-13","pret":-0.03753,"close":20.51}
{"ticker":"HIFR","date":"2015-11-16","pret":-0.02566,"close":20.88}
{"ticker":"HIFR","date":"2015-11-17","pret":0.01991,"close":20.94}
{"ticker":"HIFR","date":"2015-11-18","pret":0.011,"close":20.85}
{"ticker":"HIFR","date":"2015-11-19","pret":-0.01389,"close":20.44}
{"ticker":"HIFR","date":"2015-11-20","pret":-0.00872,"close":20.42}
{"ticker":"HIFR","date":"2015-11-23","pret":-0.00781,"close":20.45}
{"ticker":"HIFR","date":"2015-11-24","pret":-0.00147,"close":20.45}
{"ticker":"HIFR","date":"2015-11-25","pret":-0.00049,"close":20.42}
{"ticker":"HIFR","date":"2015-11-26"}
{"ticker":"HIFR","date":"2015-11-27","pret":0.00392,"close":20.65}
{"ticker":"HIFR","date":"2015-11-30","pret":0.01167,"close":20.17}
{"ticker":"HIFR","date":"2015-12-01","pret":-0.02151,"close":19.97}
{"ticker":"HIFR","date":"2015-12-02","pret":-0.00943,"close":20.05}
{"ticker":"HIFR","date":"2015-12-03","pret":-0.004,"close":19.96}
{"ticker":"HIFR","date":"2015-12-04","pret":-0.00653,"close":19.98}
{"ticker":"HIFR","date":"2015-12-07","pret":0.0155,"close":19.98}
{"ticker":"HIFR","date":"2015-12-08","pret":0.01429,"close":20.02}
{"ticker":"HIFR","date":"2015-12-09","pret":-0.00392,"close":20.01}
{"ticker":"HIFR","date":"2015-12-10","pret":-0.01784,"close":20.09}
{"ticker":"HIFR","date":"2015-12-11","pret":-0.002,"close":19.66}
{"ticker":"HIFR","date":"2015-12-14","pret":-0.01362,"close":20.06}
{"ticker":"HIFR","date":"2015-12-15","pret":0.02359,"close":19.96}
{"ticker":"HIFR","date":"2015-12-16","pret":-0.0005,"close":19.9}
{"ticker":"HIFR","date":"2015-12-17"}
{"ticker":"HIFR","date":"2015-12-18","pret":-0.04829,"close":18.41}
{"ticker":"HIFR","date":"2015-12-21","pret":-0.03175,"close":18}
{"ticker":"HIFR","date":"2015-12-22","pret":-0.02504,"close":18.37}
{"ticker":"HIFR","date":"2015-12-23","pret":0.01695,"close":19.87}
{"ticker":"HIFR","date":"2015-12-24","pret":0.07112,"close":19.3}
{"ticker":"HIFR","date":"2015-12-28","pret":-0.02764,"close":19.44}
{"ticker":"HIFR","date":"2015-12-29","pret":0.00156,"close":18.91}
{"ticker":"HIFR","date":"2015-12-30","pret":-0.02784,"close":18.55}
{"ticker":"HIFR","date":"2015-12-31","pret":-0.01341,"close":18.5}
{"ticker":"HIFR","date":"2016-01-04","pret":-0.01086,"close":18.58}
{"ticker":"HIFR","date":"2016-01-05","pret":0.01785,"close":18.02}
{"ticker":"HIFS","date":"2015-01-02","pret":0,"close":85}
{"ticker":"HIFS","date":"2015-01-05","pret":-0.01183,"close":84}
{"ticker":"HIFS","date":"2015-01-06","pret":0,"close":85.5}
{"ticker":"HIFS","date":"2015-01-07","pret":0.0057,"close":84.48}
{"ticker":"HIFS","date":"2015-01-08","pret":0.00614,"close":88.36}
{"ticker":"HIFS","date":"2015-01-09","pret":0.05002,"close":86.04}
{"ticker":"HIFS","date":"2015-01-12","pret":-0.03508,"close":86.28}
{"ticker":"HIFS","date":"2015-01-13"}
{"ticker":"HIFS","date":"2015-01-14","pret":-0.02678,"close":84.02}
{"ticker":"HIFS","date":"2015-01-15","pret":0.0025,"close":87.36}
{"ticker":"HIFS","date":"2015-01-16","pret":0.03684,"close":82.24}
{"ticker":"HIFS","date":"2015-01-20","pret":-0.00195,"close":87.75}
{"ticker":"HIFS","date":"2015-01-21","pret":0.01299,"close":85.01}
{"ticker":"HIFS","date":"2015-01-22","pret":-0.00955,"close":87.96}
{"ticker":"HIFS","date":"2015-01-23"}
{"ticker":"HIFS","date":"2015-01-26","pret":0.00411,"close":86.96}
{"ticker":"HIFS","date":"2015-01-27"}
{"ticker":"HIFS","date":"2015-01-28","pret":-0.00456,"close":87.46}
{"ticker":"HIFS","date":"2015-01-29","pret":0,"close":87.5}
{"ticker":"HIFS","date":"2015-01-30","pret":0.00559,"close":87}
{"ticker":"HIFS","date":"2015-02-02","pret":-0.00159,"close":88}
{"ticker":"HIFS","date":"2015-02-03","pret":0.00216,"close":88}
{"ticker":"HIFS","date":"2015-02-04","pret":-0.00856,"close":88}
{"ticker":"HIFS","date":"2015-02-05"}
{"ticker":"HIFS","date":"2015-02-06"}
{"ticker":"HIFS","date":"2015-02-09"}
{"ticker":"HIFS","date":"2015-02-10","pret":0.00856,"close":88}
{"ticker":"HIFS","date":"2015-02-11","pret":-0.01097,"close":87.5}
{"ticker":"HIFS","date":"2015-02-12","pret":0.01097,"close":88.2}
{"ticker":"HIFS","date":"2015-02-13","pret":-0.00114,"close":87.3}
{"ticker":"HIFS","date":"2015-02-17","pret":-0.00388,"close":89}
{"ticker":"HIFS","date":"2015-02-18","pret":0.02191,"close":88.69}
{"ticker":"HIFS","date":"2015-02-19","pret":0,"close":91.55}
{"ticker":"HIFS","date":"2015-02-20","pret":0.02755,"close":100.75}
{"ticker":"HIFS","date":"2015-02-23","pret":-0.03506,"close":98.04}
{"ticker":"HIFS","date":"2015-02-24","pret":0.09814,"close":97.99}
{"ticker":"HIFS","date":"2015-02-25","pret":0.01025,"close":99}
{"ticker":"HIFS","date":"2015-02-26","pret":0,"close":99}
{"ticker":"HIFS","date":"2015-02-27","pret":0,"close":96.93}
{"ticker":"HIFS","date":"2015-03-02","pret":0.0004,"close":97.9}
{"ticker":"HIFS","date":"2015-03-03","pret":-0.02806,"close":98.87}
{"ticker":"HIFS","date":"2015-03-04","pret":0.02106,"close":95.74}
{"ticker":"HIFS","date":"2015-03-05","pret":0.01152,"close":97.95}
{"ticker":"HIFS","date":"2015-03-06","pret":-0.01203,"close":97.08}
{"ticker":"HIFS","date":"2015-03-09","pret":0.0071,"close":99.75}
{"ticker":"HIFS","date":"2015-03-10","pret":0.00905,"close":99}
{"ticker":"HIFS","date":"2015-03-11","pret":-0.00905,"close":98.75}
{"ticker":"HIFS","date":"2015-03-12","pret":0,"close":98.45}
{"ticker":"HIFS","date":"2015-03-13","pret":0,"close":98.99}
{"ticker":"HIFS","date":"2015-03-16","pret":-0.0001,"close":98.99}
{"ticker":"HIFS","date":"2015-03-17","pret":0.0001,"close":97.18}
{"ticker":"HIFS","date":"2015-03-18","pret":-0.01804,"close":97.23}
{"ticker":"HIFS","date":"2015-03-19","pret":0.01804,"close":96.52}
{"ticker":"HIFS","date":"2015-03-20","pret":0,"close":95.97}
{"ticker":"HIFS","date":"2015-03-23","pret":-0.01056,"close":95.75}
{"ticker":"HIFS","date":"2015-03-24","pret":-0.00256,"close":98}
{"ticker":"HIFS","date":"2015-03-25","pret":0.01069,"close":99}
{"ticker":"HIFS","date":"2015-03-26","pret":0.01348,"close":98.75}
{"ticker":"HIFS","date":"2015-03-27","pret":-0.01105,"close":99}
{"ticker":"HIFS","date":"2015-03-30","pret":0.01005,"close":98.2}
{"ticker":"HIFS","date":"2015-03-31","pret":-0.01005,"close":99}
{"ticker":"HIFS","date":"2015-04-01","pret":-0.01015,"close":98.93}
{"ticker":"HIFS","date":"2015-04-02","pret":0.01015,"close":99.36}
{"ticker":"HIFS","date":"2015-04-06","pret":0.00925,"close":98.2}
{"ticker":"HIFS","date":"2015-04-07","pret":-0.00431,"close":99.5}
{"ticker":"HIFS","date":"2015-04-08","pret":0.00341,"close":99.82}
{"ticker":"HIFS","date":"2015-04-09","pret":-0.00331,"close":99.81}
{"ticker":"HIFS","date":"2015-04-10","pret":0,"close":99.81}
{"ticker":"HIFS","date":"2015-04-13","pret":0.02236,"close":99.75}
{"ticker":"HIFS","date":"2015-04-14","pret":-0.00295,"close":100.53}
{"ticker":"HIFS","date":"2015-04-15","pret":-0.00702,"close":99.97}
{"ticker":"HIFS","date":"2015-04-16","pret":0.00258,"close":100.2}
{"ticker":"HIFS","date":"2015-04-17","pret":0.00247,"close":101.25}
{"ticker":"HIFS","date":"2015-04-20","pret":0.01762,"close":103.26}
{"ticker":"HIFS","date":"2015-04-21","pret":0.01349,"close":102.22}
{"ticker":"HIFS","date":"2015-04-22","pret":-0.01982,"close":106.5}
{"ticker":"HIFS","date":"2015-04-23","pret":0.04767,"close":105.35}
{"ticker":"HIFS","date":"2015-04-24","pret":-0.0225,"close":112.75}
{"ticker":"HIFS","date":"2015-04-27","pret":0.07156,"close":107}
{"ticker":"HIFS","date":"2015-04-28","pret":-0.02514,"close":109.64}
{"ticker":"HIFS","date":"2015-04-29","pret":0.00698,"close":108.99}
{"ticker":"HIFS","date":"2015-04-30","pret":-0.02071,"close":110.8}
{"ticker":"HIFS","date":"2015-05-01","pret":0.00552,"close":107.44}
{"ticker":"HIFS","date":"2015-05-04","pret":-0.01533,"close":112}
{"ticker":"HIFS","date":"2015-05-05","pret":0.04058,"close":111.89}
{"ticker":"HIFS","date":"2015-05-06","pret":-0.00916,"close":112.41}
{"ticker":"HIFS","date":"2015-05-07","pret":0.02749,"close":113.53}
{"ticker":"HIFS","date":"2015-05-08","pret":0.00908,"close":110.25}
{"ticker":"HIFS","date":"2015-05-11","pret":-0.04445,"close":111.06}
{"ticker":"HIFS","date":"2015-05-12","pret":0.00725,"close":113.11}
{"ticker":"HIFS","date":"2015-05-13","pret":0.03092,"close":114.97}
{"ticker":"HIFS","date":"2015-05-14","pret":-0.01446,"close":115.85}
{"ticker":"HIFS","date":"2015-05-15","pret":0.02247,"close":115.07}
{"ticker":"HIFS","date":"2015-05-18","pret":0.00476,"close":115.27}
{"ticker":"HIFS","date":"2015-05-19","pret":-0.00485,"close":115.9}
{"ticker":"HIFS","date":"2015-05-20","pret":-0.00435,"close":115.82}
{"ticker":"HIFS","date":"2015-05-21","pret":-0.00323,"close":114.45}
{"ticker":"HIFS","date":"2015-05-22","pret":0.00114,"close":114.39}
{"ticker":"HIFS","date":"2015-05-26","pret":-0.01718,"close":113}
{"ticker":"HIFS","date":"2015-05-27","pret":0.00753,"close":113.99}
{"ticker":"HIFS","date":"2015-05-28","pret":-0.00575,"close":113.35}
{"ticker":"HIFS","date":"2015-05-29","pret":0.00919,"close":112}
{"ticker":"HIFS","date":"2015-06-01","pret":-0.00653,"close":113.36}
{"ticker":"HIFS","date":"2015-06-02","pret":0.00441,"close":113}
{"ticker":"HIFS","date":"2015-06-03","pret":-0.00441,"close":110.87}
{"ticker":"HIFS","date":"2015-06-04","pret":-0.00889,"close":111.7}
{"ticker":"HIFS","date":"2015-06-05","pret":-0.01122,"close":112}
{"ticker":"HIFS","date":"2015-06-08","pret":0,"close":111.47}
{"ticker":"HIFS","date":"2015-06-09","pret":0.01122,"close":109.15}
{"ticker":"HIFS","date":"2015-06-10","pret":-0.01929,"close":110.68}
{"ticker":"HIFS","date":"2015-06-11","pret":-0.01633,"close":108.25}
{"ticker":"HIFS","date":"2015-06-12","pret":0.01624,"close":110.75}
{"ticker":"HIFS","date":"2015-06-15","pret":-0.00356,"close":108.79}
{"ticker":"HIFS","date":"2015-06-16","pret":0.00419,"close":109.18}
{"ticker":"HIFS","date":"2015-06-17","pret":-0.02618,"close":106.35}
{"ticker":"HIFS","date":"2015-06-18","pret":0.00596,"close":105.7}
{"ticker":"HIFS","date":"2015-06-19","pret":-0.00671,"close":106.24}
{"ticker":"HIFS","date":"2015-06-22","pret":-0.02326,"close":103.68}
{"ticker":"HIFS","date":"2015-06-23","pret":0.00143,"close":105}
{"ticker":"HIFS","date":"2015-06-24","pret":0.02453,"close":106.02}
{"ticker":"HIFS","date":"2015-06-25","pret":-0.01815,"close":109.45}
{"ticker":"HIFS","date":"2015-06-26","pret":0.01797,"close":110.12}
{"ticker":"HIFS","date":"2015-06-29","pret":0.0312,"close":113.48}
{"ticker":"HIFS","date":"2015-06-30","pret":0.02507,"close":115.11}
{"ticker":"HIFS","date":"2015-07-01","pret":0.01008,"close":114.05}
{"ticker":"HIFS","date":"2015-07-02","pret":0.00747,"close":112.66}
{"ticker":"HIFS","date":"2015-07-06","pret":-0.02224,"close":112}
{"ticker":"HIFS","date":"2015-07-07","pret":-0.02828,"close":112}
{"ticker":"HIFS","date":"2015-07-08","pret":0.00771,"close":112}
{"ticker":"HIFS","date":"2015-07-09","pret":0.00415,"close":110.78}
{"ticker":"HIFS","date":"2015-07-10","pret":-0.00099,"close":111}
{"ticker":"HIFS","date":"2015-07-13","pret":0,"close":110.83}
{"ticker":"HIFS","date":"2015-07-14","pret":0,"close":111.81}
{"ticker":"HIFS","date":"2015-07-15","pret":0.01768,"close":110.1}
{"ticker":"HIFS","date":"2015-07-16","pret":-0.07325,"close":113.06}
{"ticker":"HIFS","date":"2015-07-17","pret":0.06677,"close":116.38}
{"ticker":"HIFS","date":"2015-07-20","pret":0.01538,"close":112.73}
{"ticker":"HIFS","date":"2015-07-21","pret":-0.02254,"close":113.33}
{"ticker":"HIFS","date":"2015-07-22","pret":0.02254,"close":112.9}
{"ticker":"HIFS","date":"2015-07-23","pret":-0.00784,"close":116.6}
{"ticker":"HIFS","date":"2015-07-24","pret":0.01926,"close":117.73}
{"ticker":"HIFS","date":"2015-07-27","pret":0.00017,"close":114.65}
{"ticker":"HIFS","date":"2015-07-28","pret":0.00026,"close":119.6}
{"ticker":"HIFS","date":"2015-07-29","pret":-0.02005,"close":121.75}
{"ticker":"HIFS","date":"2015-07-30","pret":0.05957,"close":120.04}
{"ticker":"HIFS","date":"2015-07-31","pret":-0.00418,"close":121.01}
{"ticker":"HIFS","date":"2015-08-03","pret":0.02226,"close":116.11}
{"ticker":"HIFS","date":"2015-08-04","pret":-0.04889,"close":115.03}
{"ticker":"HIFS","date":"2015-08-05","pret":-0.01054,"close":116.73}
{"ticker":"HIFS","date":"2015-08-06","pret":0.01045,"close":116.22}
{"ticker":"HIFS","date":"2015-08-07","pret":-0.00336,"close":120.05}
{"ticker":"HIFS","date":"2015-08-10","pret":0.03616,"close":118.77}
{"ticker":"HIFS","date":"2015-08-11","pret":-0.01585,"close":116.9}
{"ticker":"HIFS","date":"2015-08-12","pret":-0.01739,"close":117.02}
{"ticker":"HIFS","date":"2015-08-13","pret":0.00172,"close":116.96}
{"ticker":"HIFS","date":"2015-08-14","pret":0.00556,"close":119.8}
{"ticker":"HIFS","date":"2015-08-17","pret":0.01986,"close":119.2}
{"ticker":"HIFS","date":"2015-08-18","pret":-0.0156,"close":117.46}
{"ticker":"HIFS","date":"2015-08-19","pret":-0.00179,"close":117.21}
{"ticker":"HIFS","date":"2015-08-20","pret":0.00772,"close":118.9}
{"ticker":"HIFS","date":"2015-08-21","pret":-0.00474,"close":118.11}
{"ticker":"HIFS","date":"2015-08-24","pret":-0.02163,"close":113.6}
{"ticker":"HIFS","date":"2015-08-25","pret":0.00156,"close":114.69}
{"ticker":"HIFS","date":"2015-08-26","pret":0.00208,"close":116.86}
{"ticker":"HIFS","date":"2015-08-27","pret":0.01416,"close":117.96}
{"ticker":"HIFS","date":"2015-08-28","pret":-0.00111,"close":115.91}
{"ticker":"HIFS","date":"2015-08-31","pret":-0.00822,"close":116.98}
{"ticker":"HIFS","date":"2015-09-01","pret":-0.00604,"close":115.99}
{"ticker":"HIFS","date":"2015-09-02","pret":0.0105,"close":114.8}
{"ticker":"HIFS","date":"2015-09-03","pret":-0.01258,"close":113.86}
{"ticker":"HIFS","date":"2015-09-04","pret":-0.01838,"close":112.58}
{"ticker":"HIFS","date":"2015-09-08","pret":-0.02668,"close":112.61}
{"ticker":"HIFS","date":"2015-09-09","pret":0.01682,"close":112.1}
{"ticker":"HIFS","date":"2015-09-10"}
{"ticker":"HIFS","date":"2015-09-11","pret":0.01628,"close":112.98}
{"ticker":"HIFS","date":"2015-09-14","pret":-0.01583,"close":112.15}
{"ticker":"HIFS","date":"2015-09-15","pret":0.00578,"close":113.68}
{"ticker":"HIFS","date":"2015-09-16","pret":0.01627,"close":113.62}
{"ticker":"HIFS","date":"2015-09-17","pret":-0.01008,"close":112.99}
{"ticker":"HIFS","date":"2015-09-18","pret":-0.0133,"close":112.7}
{"ticker":"HIFS","date":"2015-09-21","pret":0.02643,"close":113.07}
{"ticker":"HIFS","date":"2015-09-22","pret":-0.02643,"close":112.52}
{"ticker":"HIFS","date":"2015-09-23","pret":0.01919,"close":112.61}
{"ticker":"HIFS","date":"2015-09-24","pret":-0.01474,"close":116.21}
{"ticker":"HIFS","date":"2015-09-25","pret":0.04748,"close":117}
{"ticker":"HIFS","date":"2015-09-28","pret":-0.0128,"close":117.89}
{"ticker":"HIFS","date":"2015-09-29","pret":0.0088,"close":116.3}
{"ticker":"HIFS","date":"2015-09-30","pret":-0.01328,"close":116.03}
{"ticker":"HIFS","date":"2015-10-01","pret":0.00043,"close":117.31}
{"ticker":"HIFS","date":"2015-10-02","pret":-0.00814,"close":116}
{"ticker":"HIFS","date":"2015-10-05","pret":0.01244,"close":115.25}
{"ticker":"HIFS","date":"2015-10-06","pret":-0.01296,"close":113.53}
{"ticker":"HIFS","date":"2015-10-07","pret":-0.01216,"close":114.2}
{"ticker":"HIFS","date":"2015-10-08","pret":0.00343,"close":116.46}
{"ticker":"HIFS","date":"2015-10-09"}
{"ticker":"HIFS","date":"2015-10-12","pret":-0.01058,"close":116.5}
{"ticker":"HIFS","date":"2015-10-13","pret":0.01627,"close":115.01}
{"ticker":"HIFS","date":"2015-10-14","pret":-0.00929,"close":113.59}
{"ticker":"HIFS","date":"2015-10-15","pret":0.01147,"close":122.12}
{"ticker":"HIFS","date":"2015-10-16","pret":0.0598,"close":124.65}
{"ticker":"HIFS","date":"2015-10-19","pret":0.01642,"close":122}
{"ticker":"HIFS","date":"2015-10-20","pret":-0.01217,"close":123.15}
{"ticker":"HIFS","date":"2015-10-21","pret":0.00813,"close":124.08}
{"ticker":"HIFS","date":"2015-10-22","pret":0.02258,"close":126.32}
{"ticker":"HIFS","date":"2015-10-23","pret":0.02099,"close":127.25}
{"ticker":"HIFS","date":"2015-10-26","pret":-0.0113,"close":128.99}
{"ticker":"HIFS","date":"2015-10-27","pret":-0.0202,"close":125.33}
{"ticker":"HIFS","date":"2015-10-28","pret":0.01587,"close":127.33}
{"ticker":"HIFS","date":"2015-10-29","pret":0.00776,"close":125.79}
{"ticker":"HIFS","date":"2015-10-30","pret":-0.02364,"close":127.41}
{"ticker":"HIFS","date":"2015-11-02","pret":0.01972,"close":129.2}
{"ticker":"HIFS","date":"2015-11-03","pret":0.0195,"close":130.99}
{"ticker":"HIFS","date":"2015-11-04","pret":0.00069,"close":130}
{"ticker":"HIFS","date":"2015-11-05","pret":-0.00841,"close":129.95}
{"ticker":"HIFS","date":"2015-11-06","pret":0.02284,"close":131.98}
{"ticker":"HIFS","date":"2015-11-09","pret":0.02262,"close":133.18}
{"ticker":"HIFS","date":"2015-11-10","pret":-0.03008,"close":134}
{"ticker":"HIFS","date":"2015-11-11","pret":0.02562,"close":133.02}
{"ticker":"HIFS","date":"2015-11-12","pret":-0.00432,"close":131.99}
{"ticker":"HIFS","date":"2015-11-13","pret":-0.01392,"close":130.4}
{"ticker":"HIFS","date":"2015-11-16","pret":-0.01174,"close":131.84}
{"ticker":"HIFS","date":"2015-11-17","pret":0.0165,"close":132.07}
{"ticker":"HIFS","date":"2015-11-18","pret":0.00676,"close":132.8}
{"ticker":"HIFS","date":"2015-11-19","pret":-0.00526,"close":132.89}
{"ticker":"HIFS","date":"2015-11-20","pret":0.00481,"close":133.92}
{"ticker":"HIFS","date":"2015-11-23","pret":-0.00873,"close":129.83}
{"ticker":"HIFS","date":"2015-11-24","pret":-0.03485,"close":130.94}
{"ticker":"HIFS","date":"2015-11-25","pret":0.00974,"close":132.32}
{"ticker":"HIFS","date":"2015-11-26"}
{"ticker":"HIFS","date":"2015-11-27","pret":0.03429,"close":131.74}
{"ticker":"HIFS","date":"2015-11-30","pret":-0.01304,"close":130.19}
{"ticker":"HIFS","date":"2015-12-01","pret":-0.00968,"close":129.94}
{"ticker":"HIFS","date":"2015-12-02","pret":-0.01934,"close":127.98}
{"ticker":"HIFS","date":"2015-12-03","pret":0,"close":129}
{"ticker":"HIFS","date":"2015-12-04","pret":0.02049,"close":130.16}
{"ticker":"HIFS","date":"2015-12-07","pret":-0.03584,"close":130.46}
{"ticker":"HIFS","date":"2015-12-08","pret":0.03086,"close":130.1}
{"ticker":"HIFS","date":"2015-12-09","pret":0.00085,"close":130.11}
{"ticker":"HIFS","date":"2015-12-10","pret":-0.0047,"close":128.3}
{"ticker":"HIFS","date":"2015-12-11","pret":-0.01298,"close":127.24}
{"ticker":"HIFS","date":"2015-12-14","pret":0.01514,"close":129.78}
{"ticker":"HIFS","date":"2015-12-15","pret":-0.00525,"close":130}
{"ticker":"HIFS","date":"2015-12-16","pret":0.0024,"close":130.76}
{"ticker":"HIFS","date":"2015-12-17"}
{"ticker":"HIFS","date":"2015-12-18","pret":0.00708,"close":132.01}
{"ticker":"HIFS","date":"2015-12-21","pret":-0.0067,"close":129.46}
{"ticker":"HIFS","date":"2015-12-22","pret":-0.00721,"close":128.52}
{"ticker":"HIFS","date":"2015-12-23","pret":0.01045,"close":129.88}
{"ticker":"HIFS","date":"2015-12-24","pret":-0.00889,"close":125.74}
{"ticker":"HIFS","date":"2015-12-28","pret":-0.04285,"close":121.51}
{"ticker":"HIFS","date":"2015-12-29","pret":-0.01084,"close":115.76}
{"ticker":"HIFS","date":"2015-12-30","pret":-0.05129,"close":121.12}
{"ticker":"HIFS","date":"2015-12-31","pret":0.03076,"close":119.8}
{"ticker":"HIFS","date":"2016-01-04","pret":0.00875,"close":118}
{"ticker":"HIFS","date":"2016-01-05","pret":0.00356,"close":120}
{"ticker":"HIG","date":"2015-01-02","pret":-0.0102,"close":41.79}
{"ticker":"HIG","date":"2015-01-05","pret":-0.01006,"close":40.91}
{"ticker":"HIG","date":"2015-01-06","pret":-0.01602,"close":40.24}
{"ticker":"HIG","date":"2015-01-07","pret":-0.00688,"close":40.62}
{"ticker":"HIG","date":"2015-01-08","pret":0.01103,"close":41.06}
{"ticker":"HIG","date":"2015-01-09","pret":0.00146,"close":40.68}
{"ticker":"HIG","date":"2015-01-12","pret":-0.00855,"close":40.31}
{"ticker":"HIG","date":"2015-01-13","pret":-0.00221,"close":40.41}
{"ticker":"HIG","date":"2015-01-14","pret":-0.02113,"close":39.79}
{"ticker":"HIG","date":"2015-01-15","pret":0.00075,"close":39.58}
{"ticker":"HIG","date":"2015-01-16","pret":-0.00883,"close":39.96}
{"ticker":"HIG","date":"2015-01-20","pret":0.01807,"close":39.71}
{"ticker":"HIG","date":"2015-01-21","pret":-0.01478,"close":39.7}
{"ticker":"HIG","date":"2015-01-22","pret":0.00905,"close":40.63}
{"ticker":"HIG","date":"2015-01-23","pret":0.01613,"close":40.14}
{"ticker":"HIG","date":"2015-01-26","pret":-0.01613,"close":40.05}
{"ticker":"HIG","date":"2015-01-27","pret":-0.01107,"close":39.93}
{"ticker":"HIG","date":"2015-01-28","pret":0.0173,"close":39.28}
{"ticker":"HIG","date":"2015-01-29","pret":-0.02238,"close":39.57}
{"ticker":"HIG","date":"2015-01-30","pret":-0.00535,"close":38.9}
{"ticker":"HIG","date":"2015-02-02","pret":-0.00487,"close":39.56}
{"ticker":"HIG","date":"2015-02-03","pret":0.01807,"close":39.63}
{"ticker":"HIG","date":"2015-02-04","pret":0,"close":39.75}
{"ticker":"HIG","date":"2015-02-05","pret":0.00126,"close":40.01}
{"ticker":"HIG","date":"2015-02-06","pret":0.0155,"close":40.28}
{"ticker":"HIG","date":"2015-02-09","pret":-0.00747,"close":40.37}
{"ticker":"HIG","date":"2015-02-10","pret":0.01808,"close":40.59}
{"ticker":"HIG","date":"2015-02-11","pret":-0.00394,"close":40.55}
{"ticker":"HIG","date":"2015-02-12","pret":0.00222,"close":41.08}
{"ticker":"HIG","date":"2015-02-13","pret":0.00808,"close":41.27}
{"ticker":"HIG","date":"2015-02-17","pret":0.00414,"close":41.53}
{"ticker":"HIG","date":"2015-02-18","pret":0.00436,"close":41.19}
{"ticker":"HIG","date":"2015-02-19","pret":-0.00777,"close":41.43}
{"ticker":"HIG","date":"2015-02-20","pret":0.0051,"close":41.47}
{"ticker":"HIG","date":"2015-02-23","pret":0.00508,"close":41.16}
{"ticker":"HIG","date":"2015-02-24","pret":-0.00799,"close":41.32}
{"ticker":"HIG","date":"2015-02-25","pret":0.00219,"close":41.01}
{"ticker":"HIG","date":"2015-02-26","pret":-0.00633,"close":40.99}
{"ticker":"HIG","date":"2015-02-27","pret":0.00122,"close":40.96}
{"ticker":"HIG","date":"2015-03-02","pret":-0.00293,"close":41.26}
{"ticker":"HIG","date":"2015-03-03","pret":0.00366,"close":41.25}
{"ticker":"HIG","date":"2015-03-04","pret":-0.00611,"close":40.7}
{"ticker":"HIG","date":"2015-03-05","pret":-0.00295,"close":40.99}
{"ticker":"HIG","date":"2015-03-06","pret":0.0076,"close":41.01}
{"ticker":"HIG","date":"2015-03-09","pret":0.00049,"close":41.38}
{"ticker":"HIG","date":"2015-03-10","pret":0.00024,"close":40.69}
{"ticker":"HIG","date":"2015-03-11","pret":-0.00073,"close":41.31}
{"ticker":"HIG","date":"2015-03-12","pret":0.01309,"close":42.26}
{"ticker":"HIG","date":"2015-03-13","pret":0.01506,"close":42.05}
{"ticker":"HIG","date":"2015-03-16","pret":0.00142,"close":42.69}
{"ticker":"HIG","date":"2015-03-17","pret":0.00661,"close":42.52}
{"ticker":"HIG","date":"2015-03-18","pret":0.00047,"close":42.87}
{"ticker":"HIG","date":"2015-03-19","pret":0.00493,"close":42.57}
{"ticker":"HIG","date":"2015-03-20","pret":-0.00188,"close":43.1}
{"ticker":"HIG","date":"2015-03-23","pret":0.01096,"close":42.99}
{"ticker":"HIG","date":"2015-03-24","pret":-0.00232,"close":42.81}
{"ticker":"HIG","date":"2015-03-25","pret":-0.00443,"close":42.21}
{"ticker":"HIG","date":"2015-03-26","pret":-0.01649,"close":42.12}
{"ticker":"HIG","date":"2015-03-27","pret":-0.00166,"close":41.95}
{"ticker":"HIG","date":"2015-03-30","pret":0.00143,"close":42.37}
{"ticker":"HIG","date":"2015-03-31","pret":-0.00048,"close":41.82}
{"ticker":"HIG","date":"2015-04-01","pret":-0.00907,"close":41.79}
{"ticker":"HIG","date":"2015-04-02","pret":0.0024,"close":42.13}
{"ticker":"HIG","date":"2015-04-06","pret":-0.00192,"close":42.33}
{"ticker":"HIG","date":"2015-04-07","pret":0.01452,"close":42.02}
{"ticker":"HIG","date":"2015-04-08","pret":-0.00735,"close":42.4}
{"ticker":"HIG","date":"2015-04-09","pret":0.00475,"close":42.45}
{"ticker":"HIG","date":"2015-04-10","pret":0.00449,"close":42.56}
{"ticker":"HIG","date":"2015-04-13","pret":0.00094,"close":42.86}
{"ticker":"HIG","date":"2015-04-14","pret":0.00704,"close":42.63}
{"ticker":"HIG","date":"2015-04-15","pret":-0.00258,"close":42.69}
{"ticker":"HIG","date":"2015-04-16","pret":0.00023,"close":42.66}
{"ticker":"HIG","date":"2015-04-17","pret":-0.00682,"close":41.9}
{"ticker":"HIG","date":"2015-04-20","pret":-0.00497,"close":42.09}
{"ticker":"HIG","date":"2015-04-21","pret":0.00047,"close":41.42}
{"ticker":"HIG","date":"2015-04-22","pret":-0.01867,"close":41.41}
{"ticker":"HIG","date":"2015-04-23","pret":-0.00339,"close":41.47}
{"ticker":"HIG","date":"2015-04-24","pret":0.00532,"close":41.84}
{"ticker":"HIG","date":"2015-04-27","pret":0.01008,"close":41.4}
{"ticker":"HIG","date":"2015-04-28","pret":-0.01177,"close":41.37}
{"ticker":"HIG","date":"2015-04-29","pret":-0.00654,"close":41.37}
{"ticker":"HIG","date":"2015-04-30","pret":0.00146,"close":40.77}
{"ticker":"HIG","date":"2015-05-01","pret":-0.00292,"close":41.1}
{"ticker":"HIG","date":"2015-05-04","pret":0.00073,"close":41.34}
{"ticker":"HIG","date":"2015-05-05","pret":0.00534,"close":41.17}
{"ticker":"HIG","date":"2015-05-06","pret":0.00097,"close":40.87}
{"ticker":"HIG","date":"2015-05-07","pret":-0.00947,"close":41.19}
{"ticker":"HIG","date":"2015-05-08","pret":0.0143,"close":41.71}
{"ticker":"HIG","date":"2015-05-11","pret":0.00336,"close":41.6}
{"ticker":"HIG","date":"2015-05-12","pret":-0.00553,"close":41.23}
{"ticker":"HIG","date":"2015-05-13","pret":-0.00872,"close":41.37}
{"ticker":"HIG","date":"2015-05-14","pret":0.01016,"close":41.62}
{"ticker":"HIG","date":"2015-05-15","pret":0.00456,"close":41.33}
{"ticker":"HIG","date":"2015-05-18","pret":-0.01036,"close":41.64}
{"ticker":"HIG","date":"2015-05-19","pret":0.01204,"close":42.12}
{"ticker":"HIG","date":"2015-05-20","pret":0.00929,"close":42.38}
{"ticker":"HIG","date":"2015-05-21","pret":0.0019,"close":42.04}
{"ticker":"HIG","date":"2015-05-22","pret":-0.00665,"close":41.86}
{"ticker":"HIG","date":"2015-05-26","pret":-0.00478,"close":41.2}
{"ticker":"HIG","date":"2015-05-27","pret":-0.0101,"close":41.48}
{"ticker":"HIG","date":"2015-05-28","pret":-0.00388,"close":41.34}
{"ticker":"HIG","date":"2015-05-29","pret":0.00097,"close":41.11}
{"ticker":"HIG","date":"2015-06-01","pret":0.00145,"close":41.01}
{"ticker":"HIG","date":"2015-06-02","pret":-0.0068,"close":41.03}
{"ticker":"HIG","date":"2015-06-03","pret":0.00608,"close":41.65}
{"ticker":"HIG","date":"2015-06-04","pret":0.00314,"close":41.21}
{"ticker":"HIG","date":"2015-06-05","pret":0.00482,"close":41.54}
{"ticker":"HIG","date":"2015-06-08","pret":-0.00482,"close":41}
{"ticker":"HIG","date":"2015-06-09","pret":-0.01166,"close":41.01}
{"ticker":"HIG","date":"2015-06-10","pret":0.00755,"close":42.03}
{"ticker":"HIG","date":"2015-06-11","pret":0.01969,"close":42.33}
{"ticker":"HIG","date":"2015-06-12","pret":0.00261,"close":42.2}
{"ticker":"HIG","date":"2015-06-15","pret":-0.01001,"close":41.75}
{"ticker":"HIG","date":"2015-06-16","pret":0.00024,"close":42.03}
{"ticker":"HIG","date":"2015-06-17","pret":0.00977,"close":41.87}
{"ticker":"HIG","date":"2015-06-18","pret":-0.0038,"close":42.38}
{"ticker":"HIG","date":"2015-06-19","pret":0.00475,"close":42.02}
{"ticker":"HIG","date":"2015-06-22","pret":0.00449,"close":42.69}
{"ticker":"HIG","date":"2015-06-23","pret":0.00986,"close":42.55}
{"ticker":"HIG","date":"2015-06-24","pret":-0.00656,"close":42.27}
{"ticker":"HIG","date":"2015-06-25","pret":-0.00495,"close":41.83}
{"ticker":"HIG","date":"2015-06-26","pret":-0.00759,"close":42.07}
{"ticker":"HIG","date":"2015-06-29","pret":-0.01198,"close":41.26}
{"ticker":"HIG","date":"2015-06-30","pret":0.00481,"close":41.57}
{"ticker":"HIG","date":"2015-07-01","pret":0.02182,"close":44.19}
{"ticker":"HIG","date":"2015-07-02","pret":0.03866,"close":44.03}
{"ticker":"HIG","date":"2015-07-06","pret":-0.01662,"close":44.08}
{"ticker":"HIG","date":"2015-07-07","pret":0.00823,"close":44.13}
{"ticker":"HIG","date":"2015-07-08","pret":-0.00594,"close":43.03}
{"ticker":"HIG","date":"2015-07-09","pret":-0.00115,"close":43.15}
{"ticker":"HIG","date":"2015-07-10","pret":0.00412,"close":43.78}
{"ticker":"HIG","date":"2015-07-13","pret":0.00886,"close":45.1}
{"ticker":"HIG","date":"2015-07-14","pret":0.01816,"close":45.7}
{"ticker":"HIG","date":"2015-07-15","pret":0.01522,"close":46.68}
{"ticker":"HIG","date":"2015-07-16","pret":0.0255,"close":47.28}
{"ticker":"HIG","date":"2015-07-17","pret":0.00362,"close":46.84}
{"ticker":"HIG","date":"2015-07-20","pret":-0.00106,"close":46.3}
{"ticker":"HIG","date":"2015-07-21","pret":-0.00919,"close":46.72}
{"ticker":"HIG","date":"2015-07-22","pret":0.00343,"close":46.41}
{"ticker":"HIG","date":"2015-07-23","pret":-0.00494,"close":46.32}
{"ticker":"HIG","date":"2015-07-24","pret":-0.0028,"close":46.47}
{"ticker":"HIG","date":"2015-07-27","pret":-0.00671,"close":45.66}
{"ticker":"HIG","date":"2015-07-28","pret":0.01058,"close":46.85}
{"ticker":"HIG","date":"2015-07-29","pret":0.01005,"close":47.67}
{"ticker":"HIG","date":"2015-07-30","pret":0.00847,"close":48}
{"ticker":"HIG","date":"2015-07-31","pret":0.01237,"close":47.55}
{"ticker":"HIG","date":"2015-08-03","pret":-0.00334,"close":48.23}
{"ticker":"HIG","date":"2015-08-04","pret":0.00936,"close":47.77}
{"ticker":"HIG","date":"2015-08-05","pret":-0.00457,"close":47.47}
{"ticker":"HIG","date":"2015-08-06","pret":-0.00878,"close":47.69}
{"ticker":"HIG","date":"2015-08-07","pret":-0.00315,"close":47.93}
{"ticker":"HIG","date":"2015-08-10","pret":0.01567,"close":48.38}
{"ticker":"HIG","date":"2015-08-11","pret":-0.0123,"close":47.84}
{"ticker":"HIG","date":"2015-08-12","pret":-0.00231,"close":47.48}
{"ticker":"HIG","date":"2015-08-13","pret":-0.00084,"close":48.82}
{"ticker":"HIG","date":"2015-08-14","pret":0.02638,"close":49.38}
{"ticker":"HIG","date":"2015-08-17","pret":0.00287,"close":49.16}
{"ticker":"HIG","date":"2015-08-18","pret":0.00489,"close":49.53}
{"ticker":"HIG","date":"2015-08-19","pret":0.00061,"close":49.2}
{"ticker":"HIG","date":"2015-08-20","pret":-0.01124,"close":48.44}
{"ticker":"HIG","date":"2015-08-21","pret":-0.01805,"close":46.74}
{"ticker":"HIG","date":"2015-08-24","pret":-0.09848,"close":44.48}
{"ticker":"HIG","date":"2015-08-25","pret":0.05942,"close":44.69}
{"ticker":"HIG","date":"2015-08-26","pret":0.00283,"close":46.23}
{"ticker":"HIG","date":"2015-08-27","pret":0.01401,"close":47.01}
{"ticker":"HIG","date":"2015-08-28","pret":-0.00623,"close":46.22}
{"ticker":"HIG","date":"2015-08-31","pret":-0.0093,"close":45.95}
{"ticker":"HIG","date":"2015-09-01","pret":-0.02443,"close":44.75}
{"ticker":"HIG","date":"2015-09-02","pret":0.01372,"close":45.58}
{"ticker":"HIG","date":"2015-09-03","pret":0.00351,"close":45.8}
{"ticker":"HIG","date":"2015-09-04","pret":-0.01167,"close":44.72}
{"ticker":"HIG","date":"2015-09-08","pret":0.0108,"close":45.9}
{"ticker":"HIG","date":"2015-09-09","pret":0.0163,"close":45.3}
{"ticker":"HIG","date":"2015-09-10","pret":-0.02843,"close":45.81}
{"ticker":"HIG","date":"2015-09-11","pret":0.00883,"close":45.95}
{"ticker":"HIG","date":"2015-09-14","pret":0.00985,"close":45.56}
{"ticker":"HIG","date":"2015-09-15","pret":-0.00218,"close":46.22}
{"ticker":"HIG","date":"2015-09-16","pret":0.00718,"close":46.51}
{"ticker":"HIG","date":"2015-09-17","pret":0.00863,"close":45.81}
{"ticker":"HIG","date":"2015-09-18","pret":-0.0372,"close":44.32}
{"ticker":"HIG","date":"2015-09-21","pret":-0.0038,"close":44.67}
{"ticker":"HIG","date":"2015-09-22","pret":-0.01261,"close":44.12}
{"ticker":"HIG","date":"2015-09-23","pret":0.00226,"close":44.45}
{"ticker":"HIG","date":"2015-09-24","pret":-0.00726,"close":45.1}
{"ticker":"HIG","date":"2015-09-25","pret":0.03864,"close":45.38}
{"ticker":"HIG","date":"2015-09-28","pret":-0.01146,"close":44.47}
{"ticker":"HIG","date":"2015-09-29","pret":-0.00958,"close":45.05}
{"ticker":"HIG","date":"2015-09-30","pret":0.0206,"close":45.78}
{"ticker":"HIG","date":"2015-10-01","pret":0.00285,"close":45.99}
{"ticker":"HIG","date":"2015-10-02","pret":-0.02054,"close":45.91}
{"ticker":"HIG","date":"2015-10-05","pret":0.03119,"close":46.67}
{"ticker":"HIG","date":"2015-10-06","pret":0.00604,"close":46.54}
{"ticker":"HIG","date":"2015-10-07","pret":0.00493,"close":46.9}
{"ticker":"HIG","date":"2015-10-08","pret":-0.00171,"close":47.11}
{"ticker":"HIG","date":"2015-10-09","pret":0.01087,"close":46.88}
{"ticker":"HIG","date":"2015-10-12","pret":-0.00681,"close":46.86}
{"ticker":"HIG","date":"2015-10-13","pret":-0.00556,"close":46.52}
{"ticker":"HIG","date":"2015-10-14","pret":-0.00387,"close":45.88}
{"ticker":"HIG","date":"2015-10-15","pret":-0.00216,"close":46.95}
{"ticker":"HIG","date":"2015-10-16","pret":0.01946,"close":47.14}
{"ticker":"HIG","date":"2015-10-19","pret":-0.00488,"close":47.49}
{"ticker":"HIG","date":"2015-10-20","pret":0.01248,"close":48.08}
{"ticker":"HIG","date":"2015-10-21","pret":0.0144,"close":48.41}
{"ticker":"HIG","date":"2015-10-22","pret":0.00866,"close":48.78}
{"ticker":"HIG","date":"2015-10-23","pret":0.00818,"close":49.24}
{"ticker":"HIG","date":"2015-10-26","pret":0.00122,"close":48.81}
{"ticker":"HIG","date":"2015-10-27","pret":-0.06644,"close":45.34}
{"ticker":"HIG","date":"2015-10-28","pret":-0.0222,"close":46.42}
{"ticker":"HIG","date":"2015-10-29","pret":0.03021,"close":47.12}
{"ticker":"HIG","date":"2015-10-30","pret":0.01413,"close":46.26}
{"ticker":"HIG","date":"2015-11-02","pret":-0.01306,"close":46.76}
{"ticker":"HIG","date":"2015-11-03","pret":0.00344,"close":46.5}
{"ticker":"HIG","date":"2015-11-04","pret":-0.00236,"close":46.59}
{"ticker":"HIG","date":"2015-11-05","pret":0.0015,"close":46.9}
{"ticker":"HIG","date":"2015-11-06","pret":0.02252,"close":47.6}
{"ticker":"HIG","date":"2015-11-09","pret":-0.00042,"close":46.88}
{"ticker":"HIG","date":"2015-11-10","pret":-0.01696,"close":47.34}
{"ticker":"HIG","date":"2015-11-11","pret":0.01443,"close":46.74}
{"ticker":"HIG","date":"2015-11-12","pret":-0.0228,"close":45.73}
{"ticker":"HIG","date":"2015-11-13","pret":-0.01761,"close":45.14}
{"ticker":"HIG","date":"2015-11-16","pret":-0.01147,"close":45.88}
{"ticker":"HIG","date":"2015-11-17","pret":0.02108,"close":45.54}
{"ticker":"HIG","date":"2015-11-18","pret":-0.01754,"close":45.9}
{"ticker":"HIG","date":"2015-11-19","pret":0.01493,"close":46.02}
{"ticker":"HIG","date":"2015-11-20","pret":0.00673,"close":45.98}
{"ticker":"HIG","date":"2015-11-23","pret":-0.00782,"close":45.85}
{"ticker":"HIG","date":"2015-11-24","pret":-0.00656,"close":45.7}
{"ticker":"HIG","date":"2015-11-25","pret":0.00329,"close":45.52}
{"ticker":"HIG","date":"2015-11-26"}
{"ticker":"HIG","date":"2015-11-27","pret":-0.00526,"close":45.55}
{"ticker":"HIG","date":"2015-11-30","pret":0.00242,"close":45.64}
{"ticker":"HIG","date":"2015-12-01","pret":0.00765,"close":46.2}
{"ticker":"HIG","date":"2015-12-02","pret":0.00738,"close":45.96}
{"ticker":"HIG","date":"2015-12-03","pret":-0.00303,"close":45.27}
{"ticker":"HIG","date":"2015-12-04","pret":-0.01332,"close":46.71}
{"ticker":"HIG","date":"2015-12-07","pret":0.02624,"close":46.38}
{"ticker":"HIG","date":"2015-12-08","pret":-0.01662,"close":45.84}
{"ticker":"HIG","date":"2015-12-09","pret":-0.00874,"close":45.14}
{"ticker":"HIG","date":"2015-12-10","pret":-0.00971,"close":45}
{"ticker":"HIG","date":"2015-12-11","pret":-0.01812,"close":43.87}
{"ticker":"HIG","date":"2015-12-14","pret":-0.0077,"close":43.22}
{"ticker":"HIG","date":"2015-12-15","pret":-0.00685,"close":44}
{"ticker":"HIG","date":"2015-12-16","pret":0.01951,"close":44.58}
{"ticker":"HIG","date":"2015-12-17"}
{"ticker":"HIG","date":"2015-12-18","pret":-0.03497,"close":42.11}
{"ticker":"HIG","date":"2015-12-21","pret":-0.01382,"close":42.39}
{"ticker":"HIG","date":"2015-12-22","pret":0.00822,"close":43.26}
{"ticker":"HIG","date":"2015-12-23","pret":0.01348,"close":43.36}
{"ticker":"HIG","date":"2015-12-24","pret":0.00046,"close":43.66}
{"ticker":"HIG","date":"2015-12-28","pret":0.00023,"close":43.49}
{"ticker":"HIG","date":"2015-12-29","pret":0.01192,"close":44.11}
{"ticker":"HIG","date":"2015-12-30","pret":0.00523,"close":43.84}
{"ticker":"HIG","date":"2015-12-31","pret":-0.01301,"close":43.46}
{"ticker":"HIG","date":"2016-01-04","pret":-0.02018,"close":42.69}
{"ticker":"HIG","date":"2016-01-05","pret":0.00234,"close":43.37}
{"ticker":"HII","date":"2015-01-02","pret":-0.01789,"close":111.91}
{"ticker":"HII","date":"2015-01-05","pret":-0.0075,"close":110.23}
{"ticker":"HII","date":"2015-01-06","pret":0.00081,"close":114.28}
{"ticker":"HII","date":"2015-01-07","pret":0.02928,"close":114.08}
{"ticker":"HII","date":"2015-01-08","pret":0.00017,"close":117.74}
{"ticker":"HII","date":"2015-01-09","pret":0.02209,"close":115.88}
{"ticker":"HII","date":"2015-01-12","pret":-0.01017,"close":115.5}
{"ticker":"HII","date":"2015-01-13","pret":-0.00577,"close":114.92}
{"ticker":"HII","date":"2015-01-14","pret":-0.02306,"close":113.53}
{"ticker":"HII","date":"2015-01-15","pret":0.00185,"close":112.84}
{"ticker":"HII","date":"2015-01-16","pret":-0.00957,"close":115.65}
{"ticker":"HII","date":"2015-01-20","pret":0.02914,"close":114.79}
{"ticker":"HII","date":"2015-01-21","pret":-0.00869,"close":115.91}
{"ticker":"HII","date":"2015-01-22","pret":0.0197,"close":119.4}
{"ticker":"HII","date":"2015-01-23","pret":0.02133,"close":119.61}
{"ticker":"HII","date":"2015-01-26","pret":-0.00151,"close":119.52}
{"ticker":"HII","date":"2015-01-27","pret":-0.01326,"close":119.05}
{"ticker":"HII","date":"2015-01-28","pret":0.02211,"close":118.44}
{"ticker":"HII","date":"2015-01-29","pret":-0.01466,"close":118.49}
{"ticker":"HII","date":"2015-01-30","pret":-0.00864,"close":116.6}
{"ticker":"HII","date":"2015-02-02","pret":-0.00675,"close":118.01}
{"ticker":"HII","date":"2015-02-03","pret":0.01514,"close":121.17}
{"ticker":"HII","date":"2015-02-04","pret":0.02228,"close":120.86}
{"ticker":"HII","date":"2015-02-05","pret":0.00584,"close":120.84}
{"ticker":"HII","date":"2015-02-06","pret":-0.01056,"close":121.71}
{"ticker":"HII","date":"2015-02-09","pret":0.00298,"close":119.22}
{"ticker":"HII","date":"2015-02-10","pret":-0.00797,"close":120.49}
{"ticker":"HII","date":"2015-02-11","pret":-0.00067,"close":121.97}
{"ticker":"HII","date":"2015-02-12","pret":0.02414,"close":124.1}
{"ticker":"HII","date":"2015-02-13","pret":0.00956,"close":125.12}
{"ticker":"HII","date":"2015-02-17","pret":0.01106,"close":125.51}
{"ticker":"HII","date":"2015-02-18","pret":-0.00168,"close":128.41}
{"ticker":"HII","date":"2015-02-19","pret":0.05289,"close":133}
{"ticker":"HII","date":"2015-02-20","pret":0.00755,"close":137.69}
{"ticker":"HII","date":"2015-02-23","pret":0.03487,"close":142.41}
{"ticker":"HII","date":"2015-02-24","pret":0.02119,"close":139.67}
{"ticker":"HII","date":"2015-02-25","pret":-0.00385,"close":142.07}
{"ticker":"HII","date":"2015-02-26","pret":0.0069,"close":142.64}
{"ticker":"HII","date":"2015-02-27","pret":0.01338,"close":141.33}
{"ticker":"HII","date":"2015-03-02","pret":-0.01899,"close":143.55}
{"ticker":"HII","date":"2015-03-03","pret":0.01542,"close":142.19}
{"ticker":"HII","date":"2015-03-04","pret":-0.00662,"close":142.92}
{"ticker":"HII","date":"2015-03-05","pret":0.01061,"close":140.88}
{"ticker":"HII","date":"2015-03-06","pret":-0.02412,"close":137.07}
{"ticker":"HII","date":"2015-03-09","pret":-0.01435,"close":139.29}
{"ticker":"HII","date":"2015-03-10","pret":0.00428,"close":137.33}
{"ticker":"HII","date":"2015-03-11","pret":-0.00362,"close":138.91}
{"ticker":"HII","date":"2015-03-12","pret":0.01663,"close":140.65}
{"ticker":"HII","date":"2015-03-13","pret":0.00036,"close":139.33}
{"ticker":"HII","date":"2015-03-16","pret":0.00043,"close":139.43}
{"ticker":"HII","date":"2015-03-17","pret":-0.00809,"close":140.36}
{"ticker":"HII","date":"2015-03-18","pret":0.00852,"close":141.48}
{"ticker":"HII","date":"2015-03-19","pret":0.01022,"close":141.33}
{"ticker":"HII","date":"2015-03-20","pret":0.00197,"close":143.07}
{"ticker":"HII","date":"2015-03-23","pret":0.00842,"close":142.23}
{"ticker":"HII","date":"2015-03-24","pret":-0.00476,"close":142.24}
{"ticker":"HII","date":"2015-03-25","pret":-0.00162,"close":138}
{"ticker":"HII","date":"2015-03-26","pret":-0.03178,"close":138.3}
{"ticker":"HII","date":"2015-03-27","pret":0.00449,"close":137.63}
{"ticker":"HII","date":"2015-03-30","pret":0.00433,"close":141.91}
{"ticker":"HII","date":"2015-03-31","pret":0.01747,"close":140.15}
{"ticker":"HII","date":"2015-04-01","pret":-0.01088,"close":140.63}
{"ticker":"HII","date":"2015-04-02","pret":0.00492,"close":139.44}
{"ticker":"HII","date":"2015-04-06","pret":-0.01317,"close":141.38}
{"ticker":"HII","date":"2015-04-07","pret":0.01856,"close":141.42}
{"ticker":"HII","date":"2015-04-08","pret":0.0017,"close":140.82}
{"ticker":"HII","date":"2015-04-09","pret":-0.01036,"close":140.34}
{"ticker":"HII","date":"2015-04-10","pret":0.0005,"close":142}
{"ticker":"HII","date":"2015-04-13","pret":0.0076,"close":140.25}
{"ticker":"HII","date":"2015-04-14","pret":-0.00782,"close":139}
{"ticker":"HII","date":"2015-04-15","pret":0.00007,"close":139.73}
{"ticker":"HII","date":"2015-04-16","pret":-0.00193,"close":140.56}
{"ticker":"HII","date":"2015-04-17","pret":-0.0038,"close":137.5}
{"ticker":"HII","date":"2015-04-20","pret":-0.01046,"close":138.16}
{"ticker":"HII","date":"2015-04-21","pret":0.00794,"close":139.21}
{"ticker":"HII","date":"2015-04-22","pret":0.00065,"close":139.76}
{"ticker":"HII","date":"2015-04-23","pret":-0.00151,"close":139.01}
{"ticker":"HII","date":"2015-04-24","pret":0.0013,"close":139.56}
{"ticker":"HII","date":"2015-04-27","pret":0.00301,"close":138.12}
{"ticker":"HII","date":"2015-04-28","pret":-0.01473,"close":137.22}
{"ticker":"HII","date":"2015-04-29","pret":-0.00342,"close":136.69}
{"ticker":"HII","date":"2015-04-30","pret":-0.0102,"close":131.59}
{"ticker":"HII","date":"2015-05-01","pret":-0.02675,"close":133.96}
{"ticker":"HII","date":"2015-05-04","pret":0.01189,"close":135.66}
{"ticker":"HII","date":"2015-05-05","pret":0.01699,"close":133.87}
{"ticker":"HII","date":"2015-05-06","pret":-0.01184,"close":133.73}
{"ticker":"HII","date":"2015-05-07","pret":-0.04196,"close":123.53}
{"ticker":"HII","date":"2015-05-08","pret":-0.05908,"close":118.75}
{"ticker":"HII","date":"2015-05-11","pret":-0.02392,"close":120.95}
{"ticker":"HII","date":"2015-05-12","pret":0.01241,"close":120.67}
{"ticker":"HII","date":"2015-05-13","pret":0.01332,"close":122.59}
{"ticker":"HII","date":"2015-05-14","pret":0.01071,"close":124.15}
{"ticker":"HII","date":"2015-05-15","pret":0.00899,"close":122.9}
{"ticker":"HII","date":"2015-05-18","pret":-0.01265,"close":123.5}
{"ticker":"HII","date":"2015-05-19","pret":-0.02062,"close":120.49}
{"ticker":"HII","date":"2015-05-20","pret":0.00962,"close":122.13}
{"ticker":"HII","date":"2015-05-21","pret":0.01279,"close":123.13}
{"ticker":"HII","date":"2015-05-22","pret":-0.00188,"close":122.86}
{"ticker":"HII","date":"2015-05-26","pret":-0.00245,"close":122.33}
{"ticker":"HII","date":"2015-05-27","pret":-0.00156,"close":123.91}
{"ticker":"HII","date":"2015-05-28","pret":0.0119,"close":123.41}
{"ticker":"HII","date":"2015-05-29","pret":0,"close":123.99}
{"ticker":"HII","date":"2015-06-01","pret":0.01176,"close":121.73}
{"ticker":"HII","date":"2015-06-02","pret":-0.03602,"close":121.93}
{"ticker":"HII","date":"2015-06-03","pret":0.01695,"close":121.78}
{"ticker":"HII","date":"2015-06-04","pret":-0.01198,"close":119.38}
{"ticker":"HII","date":"2015-06-05","pret":-0.01741,"close":119.67}
{"ticker":"HII","date":"2015-06-08","pret":0.00628,"close":118.91}
{"ticker":"HII","date":"2015-06-09","pret":-0.00569,"close":117.44}
{"ticker":"HII","date":"2015-06-10","pret":-0.00776,"close":118.75}
{"ticker":"HII","date":"2015-06-11","pret":0.00557,"close":118.53}
{"ticker":"HII","date":"2015-06-12","pret":-0.01092,"close":118.13}
{"ticker":"HII","date":"2015-06-15","pret":-0.00366,"close":116.7}
{"ticker":"HII","date":"2015-06-16","pret":-0.00222,"close":116.86}
{"ticker":"HII","date":"2015-06-17","pret":0.00137,"close":117.58}
{"ticker":"HII","date":"2015-06-18","pret":0.00588,"close":117.98}
{"ticker":"HII","date":"2015-06-19","pret":-0.00008,"close":117.44}
{"ticker":"HII","date":"2015-06-22","pret":0.00297,"close":118.02}
{"ticker":"HII","date":"2015-06-23","pret":-0.00119,"close":119.3}
{"ticker":"HII","date":"2015-06-24","pret":0.01147,"close":116.27}
{"ticker":"HII","date":"2015-06-25","pret":-0.02162,"close":116.19}
{"ticker":"HII","date":"2015-06-26","pret":-0.00438,"close":114.84}
{"ticker":"HII","date":"2015-06-29","pret":-0.02158,"close":112.45}
{"ticker":"HII","date":"2015-06-30","pret":-0.00114,"close":112.59}
{"ticker":"HII","date":"2015-07-01","pret":-0.00009,"close":113.79}
{"ticker":"HII","date":"2015-07-02","pret":0.00789,"close":113.07}
{"ticker":"HII","date":"2015-07-06","pret":-0.02298,"close":113.26}
{"ticker":"HII","date":"2015-07-07","pret":0.01402,"close":114.32}
{"ticker":"HII","date":"2015-07-08","pret":-0.00274,"close":111.93}
{"ticker":"HII","date":"2015-07-09","pret":0.00212,"close":112.59}
{"ticker":"HII","date":"2015-07-10","pret":0.00545,"close":114.17}
{"ticker":"HII","date":"2015-07-13","pret":0.00986,"close":116.21}
{"ticker":"HII","date":"2015-07-14","pret":0.00736,"close":117.11}
{"ticker":"HII","date":"2015-07-15","pret":0.00739,"close":115.74}
{"ticker":"HII","date":"2015-07-16","pret":-0.00086,"close":117.59}
{"ticker":"HII","date":"2015-07-17","pret":0.0053,"close":116.62}
{"ticker":"HII","date":"2015-07-20","pret":-0.00222,"close":116.17}
{"ticker":"HII","date":"2015-07-21","pret":-0.00651,"close":115.46}
{"ticker":"HII","date":"2015-07-22","pret":-0.01193,"close":114.7}
{"ticker":"HII","date":"2015-07-23","pret":0.00052,"close":114.84}
{"ticker":"HII","date":"2015-07-24","pret":-0.0007,"close":112.04}
{"ticker":"HII","date":"2015-07-27","pret":-0.02868,"close":112.25}
{"ticker":"HII","date":"2015-07-28","pret":0.01361,"close":114.86}
{"ticker":"HII","date":"2015-07-29","pret":0.01334,"close":117.48}
{"ticker":"HII","date":"2015-07-30","pret":0.01951,"close":116.61}
{"ticker":"HII","date":"2015-07-31","pret":-0.00026,"close":117.41}
{"ticker":"HII","date":"2015-08-03","pret":0.00051,"close":115.73}
{"ticker":"HII","date":"2015-08-04","pret":-0.01022,"close":115.95}
{"ticker":"HII","date":"2015-08-05","pret":0.00697,"close":117.12}
{"ticker":"HII","date":"2015-08-06","pret":-0.00163,"close":122.26}
{"ticker":"HII","date":"2015-08-07","pret":0.04327,"close":115.81}
{"ticker":"HII","date":"2015-08-10","pret":-0.03847,"close":120.55}
{"ticker":"HII","date":"2015-08-11","pret":0.02139,"close":118.98}
{"ticker":"HII","date":"2015-08-12","pret":-0.01322,"close":117.69}
{"ticker":"HII","date":"2015-08-13","pret":-0.00493,"close":117.18}
{"ticker":"HII","date":"2015-08-14","pret":-0.00418,"close":119.2}
{"ticker":"HII","date":"2015-08-17","pret":0.01427,"close":120.13}
{"ticker":"HII","date":"2015-08-18","pret":0.00973,"close":120.53}
{"ticker":"HII","date":"2015-08-19","pret":0.0005,"close":118.31}
{"ticker":"HII","date":"2015-08-20","pret":-0.01777,"close":112.78}
{"ticker":"HII","date":"2015-08-21","pret":-0.05044,"close":110.07}
{"ticker":"HII","date":"2015-08-24","pret":-0.07513,"close":107.36}
{"ticker":"HII","date":"2015-08-25","pret":0.06091,"close":104.87}
{"ticker":"HII","date":"2015-08-26","pret":-0.03505,"close":109.39}
{"ticker":"HII","date":"2015-08-27","pret":0.03523,"close":113.13}
{"ticker":"HII","date":"2015-08-28","pret":0.0193,"close":113.57}
{"ticker":"HII","date":"2015-08-31","pret":0.00382,"close":112.58}
{"ticker":"HII","date":"2015-09-01","pret":-0.01814,"close":107.55}
{"ticker":"HII","date":"2015-09-02","pret":-0.01362,"close":114.26}
{"ticker":"HII","date":"2015-09-03","pret":0.04469,"close":113.99}
{"ticker":"HII","date":"2015-09-04","pret":-0.01737,"close":112.61}
{"ticker":"HII","date":"2015-09-08","pret":0.01842,"close":116}
{"ticker":"HII","date":"2015-09-09","pret":0.021,"close":114.79}
{"ticker":"HII","date":"2015-09-10","pret":-0.01812,"close":115.23}
{"ticker":"HII","date":"2015-09-11","pret":-0.00655,"close":115.54}
{"ticker":"HII","date":"2015-09-14","pret":0.01116,"close":115.04}
{"ticker":"HII","date":"2015-09-15","pret":0.00225,"close":116.3}
{"ticker":"HII","date":"2015-09-16","pret":0.00681,"close":116.4}
{"ticker":"HII","date":"2015-09-17","pret":-0.0012,"close":115.28}
{"ticker":"HII","date":"2015-09-18","pret":-0.01884,"close":111.6}
{"ticker":"HII","date":"2015-09-21","pret":-0.01341,"close":110.83}
{"ticker":"HII","date":"2015-09-22","pret":-0.03029,"close":109.01}
{"ticker":"HII","date":"2015-09-23","pret":0.00557,"close":107.24}
{"ticker":"HII","date":"2015-09-24","pret":-0.03766,"close":107.08}
{"ticker":"HII","date":"2015-09-25","pret":0.02206,"close":105.72}
{"ticker":"HII","date":"2015-09-28","pret":-0.03061,"close":103.98}
{"ticker":"HII","date":"2015-09-29","pret":-0.00392,"close":105.35}
{"ticker":"HII","date":"2015-09-30","pret":0.02149,"close":107.15}
{"ticker":"HII","date":"2015-10-01","pret":0.00094,"close":105.75}
{"ticker":"HII","date":"2015-10-02","pret":-0.02483,"close":106.94}
{"ticker":"HII","date":"2015-10-05","pret":0.03766,"close":108.3}
{"ticker":"HII","date":"2015-10-06","pret":0.0024,"close":108.3}
{"ticker":"HII","date":"2015-10-07","pret":0.00671,"close":110.22}
{"ticker":"HII","date":"2015-10-08","pret":0.00366,"close":111.47}
{"ticker":"HII","date":"2015-10-09","pret":0.02371,"close":113.51}
{"ticker":"HII","date":"2015-10-12","pret":0.01143,"close":111.89}
{"ticker":"HII","date":"2015-10-13","pret":-0.02254,"close":109.52}
{"ticker":"HII","date":"2015-10-14","pret":-0.00932,"close":108.61}
{"ticker":"HII","date":"2015-10-15","pret":-0.01281,"close":108.3}
{"ticker":"HII","date":"2015-10-16","pret":-0.00369,"close":106.24}
{"ticker":"HII","date":"2015-10-19","pret":-0.02442,"close":104.63}
{"ticker":"HII","date":"2015-10-20","pret":-0.00933,"close":105.22}
{"ticker":"HII","date":"2015-10-21","pret":0.01273,"close":105.24}
{"ticker":"HII","date":"2015-10-22","pret":-0.00293,"close":106.67}
{"ticker":"HII","date":"2015-10-23","pret":0.01774,"close":108.73}
{"ticker":"HII","date":"2015-10-26","pret":0.0111,"close":107.64}
{"ticker":"HII","date":"2015-10-27","pret":-0.00878,"close":110.13}
{"ticker":"HII","date":"2015-10-28","pret":0.02971,"close":112.71}
{"ticker":"HII","date":"2015-10-29","pret":0.01084,"close":113.82}
{"ticker":"HII","date":"2015-10-30","pret":0.02151,"close":119.94}
{"ticker":"HII","date":"2015-11-02","pret":0.04802,"close":121.08}
{"ticker":"HII","date":"2015-11-03","pret":0.00232,"close":121.63}
{"ticker":"HII","date":"2015-11-04","pret":0.01253,"close":120.37}
{"ticker":"HII","date":"2015-11-05","pret":-0.00435,"close":130.13}
{"ticker":"HII","date":"2015-11-06","pret":0.07448,"close":129}
{"ticker":"HII","date":"2015-11-09","pret":-0.01694,"close":127.58}
{"ticker":"HII","date":"2015-11-10","pret":-0.00936,"close":128.16}
{"ticker":"HII","date":"2015-11-11","pret":0.01239,"close":130.58}
{"ticker":"HII","date":"2015-11-12","pret":0.00023,"close":127.99}
{"ticker":"HII","date":"2015-11-13","pret":-0.01309,"close":127.49}
{"ticker":"HII","date":"2015-11-16","pret":0.00454,"close":131.45}
{"ticker":"HII","date":"2015-11-17","pret":0.03045,"close":131.75}
{"ticker":"HII","date":"2015-11-18","pret":-0.00038,"close":131.43}
{"ticker":"HII","date":"2015-11-19","pret":0.00295,"close":134.08}
{"ticker":"HII","date":"2015-11-20","pret":0.02174,"close":134.52}
{"ticker":"HII","date":"2015-11-23","pret":-0.0017,"close":133.67}
{"ticker":"HII","date":"2015-11-24","pret":-0.01244,"close":133.85}
{"ticker":"HII","date":"2015-11-25","pret":0.00337,"close":132.3}
{"ticker":"HII","date":"2015-11-26"}
{"ticker":"HII","date":"2015-11-27","pret":-0.00788,"close":132.77}
{"ticker":"HII","date":"2015-11-30","pret":0.00023,"close":130.92}
{"ticker":"HII","date":"2015-12-01","pret":-0.01242,"close":133.75}
{"ticker":"HII","date":"2015-12-02","pret":0.01656,"close":131.21}
{"ticker":"HII","date":"2015-12-03","pret":-0.01526,"close":130.1}
{"ticker":"HII","date":"2015-12-04","pret":-0.00795,"close":133.08}
{"ticker":"HII","date":"2015-12-07","pret":0.02096,"close":132.53}
{"ticker":"HII","date":"2015-12-08","pret":-0.01667,"close":130.58}
{"ticker":"HII","date":"2015-12-09","pret":-0.00598,"close":128.66}
{"ticker":"HII","date":"2015-12-10","pret":-0.01191,"close":128.48}
{"ticker":"HII","date":"2015-12-11","pret":-0.01457,"close":126.58}
{"ticker":"HII","date":"2015-12-14","pret":0.00024,"close":126.41}
{"ticker":"HII","date":"2015-12-15","pret":0.00543,"close":126.96}
{"ticker":"HII","date":"2015-12-16","pret":0.00626,"close":128.57}
{"ticker":"HII","date":"2015-12-17"}
{"ticker":"HII","date":"2015-12-18","pret":-0.00964,"close":125.45}
{"ticker":"HII","date":"2015-12-21","pret":-0.003,"close":127.25}
{"ticker":"HII","date":"2015-12-22","pret":0.00849,"close":127.75}
{"ticker":"HII","date":"2015-12-23","pret":0.00935,"close":128.42}
{"ticker":"HII","date":"2015-12-24","pret":-0.00342,"close":129.45}
{"ticker":"HII","date":"2015-12-28","pret":0.00667,"close":128.29}
{"ticker":"HII","date":"2015-12-29","pret":0.0007,"close":129.48}
{"ticker":"HII","date":"2015-12-30","pret":-0.0017,"close":127.64}
{"ticker":"HII","date":"2015-12-31","pret":-0.01655,"close":126.85}
{"ticker":"HII","date":"2016-01-04","pret":-0.01659,"close":124.22}
{"ticker":"HII","date":"2016-01-05","pret":-0.002,"close":127.02}
{"ticker":"HIL","date":"2015-01-02","pret":0.0026,"close":3.91}
{"ticker":"HIL","date":"2015-01-05","pret":0.00259,"close":3.83}
{"ticker":"HIL","date":"2015-01-06","pret":-0.0052,"close":3.81}
{"ticker":"HIL","date":"2015-01-07","pret":-0.00522,"close":3.81}
{"ticker":"HIL","date":"2015-01-08","pret":0.00261,"close":4.27}
{"ticker":"HIL","date":"2015-01-09","pret":0.10405,"close":4.11}
{"ticker":"HIL","date":"2015-01-12","pret":-0.03837,"close":4.02}
{"ticker":"HIL","date":"2015-01-13","pret":-0.0049,"close":4.19}
{"ticker":"HIL","date":"2015-01-14","pret":0.01463,"close":4.14}
{"ticker":"HIL","date":"2015-01-15","pret":0,"close":4.04}
{"ticker":"HIL","date":"2015-01-16","pret":-0.02949,"close":4.07}
{"ticker":"HIL","date":"2015-01-20","pret":0.01485,"close":4.07}
{"ticker":"HIL","date":"2015-01-21","pret":-0.0074,"close":4.06}
{"ticker":"HIL","date":"2015-01-22","pret":0.00985,"close":4.1}
{"ticker":"HIL","date":"2015-01-23","pret":0.00489,"close":4.06}
{"ticker":"HIL","date":"2015-01-26","pret":-0.01474,"close":4.1}
{"ticker":"HIL","date":"2015-01-27","pret":0,"close":4.03}
{"ticker":"HIL","date":"2015-01-28","pret":0.00247,"close":4}
{"ticker":"HIL","date":"2015-01-29","pret":-0.00993,"close":4}
{"ticker":"HIL","date":"2015-01-30","pret":-0.01508,"close":3.82}
{"ticker":"HIL","date":"2015-02-02","pret":-0.03609,"close":3.76}
{"ticker":"HIL","date":"2015-02-03","pret":0.01044,"close":3.84}
{"ticker":"HIL","date":"2015-02-04","pret":-0.00521,"close":3.92}
{"ticker":"HIL","date":"2015-02-05","pret":0.03085,"close":4.02}
{"ticker":"HIL","date":"2015-02-06","pret":0.01258,"close":3.97}
{"ticker":"HIL","date":"2015-02-09","pret":-0.01258,"close":3.76}
{"ticker":"HIL","date":"2015-02-10","pret":-0.04399,"close":3.79}
{"ticker":"HIL","date":"2015-02-11","pret":0.00264,"close":3.75}
{"ticker":"HIL","date":"2015-02-12","pret":-0.00795,"close":3.76}
{"ticker":"HIL","date":"2015-02-13","pret":0.00266,"close":3.79}
{"ticker":"HIL","date":"2015-02-17","pret":-0.00532,"close":3.92}
{"ticker":"HIL","date":"2015-02-18","pret":0.03922,"close":3.84}
{"ticker":"HIL","date":"2015-02-19","pret":-0.02861,"close":3.84}
{"ticker":"HIL","date":"2015-02-20","pret":0.01311,"close":3.76}
{"ticker":"HIL","date":"2015-02-23","pret":-0.0184,"close":3.66}
{"ticker":"HIL","date":"2015-02-24","pret":-0.02688,"close":3.68}
{"ticker":"HIL","date":"2015-02-25","pret":0.00272,"close":3.63}
{"ticker":"HIL","date":"2015-02-26","pret":-0.01368,"close":3.59}
{"ticker":"HIL","date":"2015-02-27","pret":-0.01108,"close":3.6}
{"ticker":"HIL","date":"2015-03-02","pret":0.00556,"close":3.46}
{"ticker":"HIL","date":"2015-03-03","pret":-0.04244,"close":3.55}
{"ticker":"HIL","date":"2015-03-04","pret":0.02286,"close":3.47}
{"ticker":"HIL","date":"2015-03-05","pret":-0.01709,"close":3.51}
{"ticker":"HIL","date":"2015-03-06","pret":-0.00576,"close":3.45}
{"ticker":"HIL","date":"2015-03-09","pret":-0.00289,"close":3.45}
{"ticker":"HIL","date":"2015-03-10","pret":-0.01166,"close":3.4}
{"ticker":"HIL","date":"2015-03-11","pret":-0.00294,"close":3.4}
{"ticker":"HIL","date":"2015-03-12","pret":0.0146,"close":3.46}
{"ticker":"HIL","date":"2015-03-13","pret":-0.04445,"close":3.52}
{"ticker":"HIL","date":"2015-03-16","pret":0.06169,"close":3.42}
{"ticker":"HIL","date":"2015-03-17","pret":-0.03479,"close":3.34}
{"ticker":"HIL","date":"2015-03-18","pret":-0.01187,"close":3.31}
{"ticker":"HIL","date":"2015-03-19","pret":-0.01807,"close":3.35}
{"ticker":"HIL","date":"2015-03-20","pret":0.01508,"close":3.38}
{"ticker":"HIL","date":"2015-03-23","pret":0,"close":3.5}
{"ticker":"HIL","date":"2015-03-24","pret":0.04393,"close":3.57}
{"ticker":"HIL","date":"2015-03-25","pret":0.02266,"close":3.5}
{"ticker":"HIL","date":"2015-03-26","pret":-0.0198,"close":3.53}
{"ticker":"HIL","date":"2015-03-27","pret":0.00853,"close":3.5}
{"ticker":"HIL","date":"2015-03-30","pret":-0.00853,"close":3.58}
{"ticker":"HIL","date":"2015-03-31","pret":0.01418,"close":3.59}
{"ticker":"HIL","date":"2015-04-01","pret":0.00281,"close":3.52}
{"ticker":"HIL","date":"2015-04-02","pret":-0.01414,"close":3.56}
{"ticker":"HIL","date":"2015-04-06","pret":0.00568,"close":3.65}
{"ticker":"HIL","date":"2015-04-07","pret":0.03889,"close":3.71}
{"ticker":"HIL","date":"2015-04-08","pret":0.01084,"close":3.75}
{"ticker":"HIL","date":"2015-04-09","pret":0.01339,"close":3.76}
{"ticker":"HIL","date":"2015-04-10","pret":0.00266,"close":3.79}
{"ticker":"HIL","date":"2015-04-13","pret":0.00265,"close":3.81}
{"ticker":"HIL","date":"2015-04-14","pret":0.01053,"close":3.8}
{"ticker":"HIL","date":"2015-04-15","pret":0,"close":3.81}
{"ticker":"HIL","date":"2015-04-16","pret":-0.00262,"close":3.82}
{"ticker":"HIL","date":"2015-04-17","pret":-0.00526,"close":3.72}
{"ticker":"HIL","date":"2015-04-20","pret":-0.01596,"close":3.77}
{"ticker":"HIL","date":"2015-04-21","pret":0.00801,"close":3.75}
{"ticker":"HIL","date":"2015-04-22","pret":-0.00801,"close":3.74}
{"ticker":"HIL","date":"2015-04-23","pret":0.00535,"close":3.74}
{"ticker":"HIL","date":"2015-04-24","pret":-0.00803,"close":3.76}
{"ticker":"HIL","date":"2015-04-27","pret":0.00268,"close":3.73}
{"ticker":"HIL","date":"2015-04-28","pret":-0.00808,"close":3.81}
{"ticker":"HIL","date":"2015-04-29","pret":0.01874,"close":3.83}
{"ticker":"HIL","date":"2015-04-30","pret":0.00529,"close":3.85}
{"ticker":"HIL","date":"2015-05-01","pret":0.0105,"close":3.91}
{"ticker":"HIL","date":"2015-05-04","pret":0.30001,"close":4.82}
{"ticker":"HIL","date":"2015-05-05","pret":-0.06389,"close":5.02}
{"ticker":"HIL","date":"2015-05-06","pret":0.03445,"close":5.1}
{"ticker":"HIL","date":"2015-05-07","pret":0.01581,"close":5.06}
{"ticker":"HIL","date":"2015-05-08","pret":0.00196,"close":5.05}
{"ticker":"HIL","date":"2015-05-11","pret":0.00391,"close":5.16}
{"ticker":"HIL","date":"2015-05-12","pret":0.00389,"close":5.22}
{"ticker":"HIL","date":"2015-05-13","pret":0.01923,"close":5.34}
{"ticker":"HIL","date":"2015-05-14","pret":0.017,"close":5.28}
{"ticker":"HIL","date":"2015-05-15","pret":-0.00941,"close":5.31}
{"ticker":"HIL","date":"2015-05-18","pret":0.00753,"close":5.29}
{"ticker":"HIL","date":"2015-05-19","pret":-0.01132,"close":5.35}
{"ticker":"HIL","date":"2015-05-20","pret":0.01507,"close":5.39}
{"ticker":"HIL","date":"2015-05-21","pret":-0.00374,"close":5.41}
{"ticker":"HIL","date":"2015-05-22","pret":0.0241,"close":5.37}
{"ticker":"HIL","date":"2015-05-26","pret":-0.03352,"close":5.24}
{"ticker":"HIL","date":"2015-05-27","pret":-0.0038,"close":5.4}
{"ticker":"HIL","date":"2015-05-28","pret":0.01697,"close":5.47}
{"ticker":"HIL","date":"2015-05-29","pret":0.01668,"close":5.3}
{"ticker":"HIL","date":"2015-06-01","pret":-0.05673,"close":5.25}
{"ticker":"HIL","date":"2015-06-02","pret":0.00388,"close":5.32}
{"ticker":"HIL","date":"2015-06-03","pret":0.02109,"close":5.34}
{"ticker":"HIL","date":"2015-06-04","pret":0,"close":5.35}
{"ticker":"HIL","date":"2015-06-05","pret":0.01507,"close":5.37}
{"ticker":"HIL","date":"2015-06-08","pret":0.00373,"close":5.35}
{"ticker":"HIL","date":"2015-06-09","pret":-0.00748,"close":5.31}
{"ticker":"HIL","date":"2015-06-10","pret":0.00374,"close":5.47}
{"ticker":"HIL","date":"2015-06-11","pret":0.01852,"close":5.44}
{"ticker":"HIL","date":"2015-06-12","pret":0,"close":5.46}
{"ticker":"HIL","date":"2015-06-15","pret":0,"close":5.38}
{"ticker":"HIL","date":"2015-06-16","pret":-0.02039,"close":5.41}
{"ticker":"HIL","date":"2015-06-17","pret":0.01855,"close":5.35}
{"ticker":"HIL","date":"2015-06-18","pret":-0.00923,"close":5.4}
{"ticker":"HIL","date":"2015-06-19","pret":0.00555,"close":5.45}
{"ticker":"HIL","date":"2015-06-22","pret":0.00368,"close":5.44}
{"ticker":"HIL","date":"2015-06-23","pret":-0.00553,"close":5.46}
{"ticker":"HIL","date":"2015-06-24","pret":0.00737,"close":5.39}
{"ticker":"HIL","date":"2015-06-25","pret":-0.00184,"close":5.44}
{"ticker":"HIL","date":"2015-06-26","pret":0.0055,"close":5.44}
{"ticker":"HIL","date":"2015-06-29","pret":-0.02593,"close":5.2}
{"ticker":"HIL","date":"2015-06-30","pret":-0.02277,"close":5.26}
{"ticker":"HIL","date":"2015-07-01","pret":0.02089,"close":5.27}
{"ticker":"HIL","date":"2015-07-02","pret":-0.00377,"close":5.25}
{"ticker":"HIL","date":"2015-07-06","pret":-0.00948,"close":5.25}
{"ticker":"HIL","date":"2015-07-07","pret":0.0057,"close":5.13}
{"ticker":"HIL","date":"2015-07-08","pret":-0.03469,"close":5.15}
{"ticker":"HIL","date":"2015-07-09","pret":0.01556,"close":5.15}
{"ticker":"HIL","date":"2015-07-10","pret":0.00193,"close":5.29}
{"ticker":"HIL","date":"2015-07-13","pret":0.01909,"close":5.21}
{"ticker":"HIL","date":"2015-07-14","pret":-0.02295,"close":5.24}
{"ticker":"HIL","date":"2015-07-15","pret":0.00962,"close":5.19}
{"ticker":"HIL","date":"2015-07-16","pret":0.00191,"close":5.2}
{"ticker":"HIL","date":"2015-07-17","pret":-0.00575,"close":5.19}
{"ticker":"HIL","date":"2015-07-20","pret":0,"close":5.16}
{"ticker":"HIL","date":"2015-07-21","pret":-0.00579,"close":5.18}
{"ticker":"HIL","date":"2015-07-22","pret":0,"close":5.16}
{"ticker":"HIL","date":"2015-07-23","pret":-0.00388,"close":5.02}
{"ticker":"HIL","date":"2015-07-24","pret":-0.02358,"close":4.94}
{"ticker":"HIL","date":"2015-07-27","pret":-0.02823,"close":4.85}
{"ticker":"HIL","date":"2015-07-28","pret":-0.00205,"close":4.72}
{"ticker":"HIL","date":"2015-07-29","pret":-0.03546,"close":4.77}
{"ticker":"HIL","date":"2015-07-30","pret":0.00212,"close":4.7}
{"ticker":"HIL","date":"2015-07-31","pret":0.00634,"close":4.78}
{"ticker":"HIL","date":"2015-08-03","pret":0.01047,"close":4.9}
{"ticker":"HIL","date":"2015-08-04","pret":0.04082,"close":5.12}
{"ticker":"HIL","date":"2015-08-05","pret":0.03344,"close":5.02}
{"ticker":"HIL","date":"2015-08-06","pret":-0.02151,"close":4.89}
{"ticker":"HIL","date":"2015-08-07","pret":-0.04239,"close":4.84}
{"ticker":"HIL","date":"2015-08-10","pret":-0.01036,"close":4.98}
{"ticker":"HIL","date":"2015-08-11","pret":0.02672,"close":4.95}
{"ticker":"HIL","date":"2015-08-12","pret":-0.0061,"close":4.73}
{"ticker":"HIL","date":"2015-08-13","pret":-0.03109,"close":4.54}
{"ticker":"HIL","date":"2015-08-14","pret":-0.04522,"close":4.63}
{"ticker":"HIL","date":"2015-08-17","pret":0.02394,"close":4.59}
{"ticker":"HIL","date":"2015-08-18","pret":-0.01081,"close":4.53}
{"ticker":"HIL","date":"2015-08-19","pret":-0.01976,"close":4.48}
{"ticker":"HIL","date":"2015-08-20","pret":-0.0179,"close":4.16}
{"ticker":"HIL","date":"2015-08-21","pret":-0.09216,"close":3.97}
{"ticker":"HIL","date":"2015-08-24","pret":-0.07449,"close":3.78}
{"ticker":"HIL","date":"2015-08-25","pret":0.0315,"close":3.85}
{"ticker":"HIL","date":"2015-08-26","pret":0.01793,"close":3.92}
{"ticker":"HIL","date":"2015-08-27","pret":0.00254,"close":3.88}
{"ticker":"HIL","date":"2015-08-28","pret":-0.02564,"close":3.86}
{"ticker":"HIL","date":"2015-08-31","pret":0.00518,"close":3.92}
{"ticker":"HIL","date":"2015-09-01","pret":-0.00778,"close":3.9}
{"ticker":"HIL","date":"2015-09-02","pret":0.02317,"close":3.9}
{"ticker":"HIL","date":"2015-09-03","pret":-0.00766,"close":3.94}
{"ticker":"HIL","date":"2015-09-04","pret":-0.00514,"close":3.82}
{"ticker":"HIL","date":"2015-09-08","pret":-0.00517,"close":3.81}
{"ticker":"HIL","date":"2015-09-09","pret":-0.00259,"close":3.75}
{"ticker":"HIL","date":"2015-09-10","pret":-0.03166,"close":3.76}
{"ticker":"HIL","date":"2015-09-11","pret":0,"close":3.62}
{"ticker":"HIL","date":"2015-09-14","pret":-0.02442,"close":3.57}
{"ticker":"HIL","date":"2015-09-15","pret":-0.02222,"close":3.66}
{"ticker":"HIL","date":"2015-09-16","pret":0.03043,"close":3.6}
{"ticker":"HIL","date":"2015-09-17","pret":-0.02204,"close":3.66}
{"ticker":"HIL","date":"2015-09-18","pret":0.01108,"close":3.64}
{"ticker":"HIL","date":"2015-09-21","pret":0.02985,"close":3.64}
{"ticker":"HIL","date":"2015-09-22","pret":-0.0271,"close":3.59}
{"ticker":"HIL","date":"2015-09-23","pret":-0.00828,"close":3.52}
{"ticker":"HIL","date":"2015-09-24","pret":-0.03094,"close":3.54}
{"ticker":"HIL","date":"2015-09-25","pret":0.01418,"close":3.41}
{"ticker":"HIL","date":"2015-09-28","pret":-0.04024,"close":3.35}
{"ticker":"HIL","date":"2015-09-29","pret":0,"close":3.21}
{"ticker":"HIL","date":"2015-09-30","pret":-0.04498,"close":3.28}
{"ticker":"HIL","date":"2015-10-01","pret":0.01522,"close":3.21}
{"ticker":"HIL","date":"2015-10-02","pret":-0.03068,"close":3.55}
{"ticker":"HIL","date":"2015-10-05","pret":0.1063,"close":3.66}
{"ticker":"HIL","date":"2015-10-06","pret":0.04116,"close":3.61}
{"ticker":"HIL","date":"2015-10-07","pret":-0.02725,"close":3.67}
{"ticker":"HIL","date":"2015-10-08","pret":0.00825,"close":3.81}
{"ticker":"HIL","date":"2015-10-09","pret":0.05074,"close":3.75}
{"ticker":"HIL","date":"2015-10-12","pret":-0.02639,"close":3.55}
{"ticker":"HIL","date":"2015-10-13","pret":-0.06347,"close":3.56}
{"ticker":"HIL","date":"2015-10-14","pret":0.01975,"close":3.5}
{"ticker":"HIL","date":"2015-10-15","pret":-0.02833,"close":3.57}
{"ticker":"HIL","date":"2015-10-16","pret":0.02833,"close":3.49}
{"ticker":"HIL","date":"2015-10-19","pret":-0.01975,"close":3.54}
{"ticker":"HIL","date":"2015-10-20","pret":0.00284,"close":3.47}
{"ticker":"HIL","date":"2015-10-21","pret":-0.0057,"close":3.49}
{"ticker":"HIL","date":"2015-10-22","pret":0.00285,"close":3.74}
{"ticker":"HIL","date":"2015-10-23","pret":0.07675,"close":3.73}
{"ticker":"HIL","date":"2015-10-26","pret":-0.02403,"close":3.43}
{"ticker":"HIL","date":"2015-10-27","pret":-0.08162,"close":3.42}
{"ticker":"HIL","date":"2015-10-28","pret":0.00293,"close":3.49}
{"ticker":"HIL","date":"2015-10-29","pret":0.01163,"close":3.39}
{"ticker":"HIL","date":"2015-10-30","pret":-0.0353,"close":3.38}
{"ticker":"HIL","date":"2015-11-02","pret":0.0119,"close":3.45}
{"ticker":"HIL","date":"2015-11-03","pret":0.01176,"close":3.43}
{"ticker":"HIL","date":"2015-11-04","pret":0.00873,"close":3.44}
{"ticker":"HIL","date":"2015-11-05","pret":0,"close":3.46}
{"ticker":"HIL","date":"2015-11-06","pret":-0.00873,"close":3.49}
{"ticker":"HIL","date":"2015-11-09","pret":0.02026,"close":3.43}
{"ticker":"HIL","date":"2015-11-10","pret":-0.03499,"close":3.46}
{"ticker":"HIL","date":"2015-11-11","pret":0.03499,"close":3.31}
{"ticker":"HIL","date":"2015-11-12","pret":-0.06818,"close":3.23}
{"ticker":"HIL","date":"2015-11-13","pret":0,"close":3.22}
{"ticker":"HIL","date":"2015-11-16","pret":-0.01546,"close":3.21}
{"ticker":"HIL","date":"2015-11-17","pret":0.00311,"close":3.2}
{"ticker":"HIL","date":"2015-11-18","pret":0,"close":3.29}
{"ticker":"HIL","date":"2015-11-19","pret":0.02151,"close":3.27}
{"ticker":"HIL","date":"2015-11-20","pret":0,"close":3.3}
{"ticker":"HIL","date":"2015-11-23","pret":0.00606,"close":3.37}
{"ticker":"HIL","date":"2015-11-24","pret":0.01499,"close":3.35}
{"ticker":"HIL","date":"2015-11-25","pret":-0.00298,"close":3.4}
{"ticker":"HIL","date":"2015-11-26"}
{"ticker":"HIL","date":"2015-11-27","pret":0.01187,"close":3.41}
{"ticker":"HIL","date":"2015-11-30","pret":0.00881,"close":3.45}
{"ticker":"HIL","date":"2015-12-01","pret":0.01451,"close":3.41}
{"ticker":"HIL","date":"2015-12-02","pret":-0.04118,"close":3.34}
{"ticker":"HIL","date":"2015-12-03","pret":0.00599,"close":3.28}
{"ticker":"HIL","date":"2015-12-04","pret":-0.03339,"close":3.26}
{"ticker":"HIL","date":"2015-12-07","pret":0.00615,"close":3.17}
{"ticker":"HIL","date":"2015-12-08","pret":-0.03432,"close":3.25}
{"ticker":"HIL","date":"2015-12-09","pret":0.02508,"close":3.24}
{"ticker":"HIL","date":"2015-12-10","pret":-0.00933,"close":3.3}
{"ticker":"HIL","date":"2015-12-11","pret":0.00312,"close":3.26}
{"ticker":"HIL","date":"2015-12-14","pret":0.02462,"close":3.31}
{"ticker":"HIL","date":"2015-12-15","pret":0.00304,"close":3.23}
{"ticker":"HIL","date":"2015-12-16","pret":-0.0122,"close":3.64}
{"ticker":"HIL","date":"2015-12-17"}
{"ticker":"HIL","date":"2015-12-18","pret":0.1293,"close":3.82}
{"ticker":"HIL","date":"2015-12-21","pret":0.0525,"close":3.85}
{"ticker":"HIL","date":"2015-12-22","pret":-0.02854,"close":3.74}
{"ticker":"HIL","date":"2015-12-23","pret":-0.01859,"close":3.91}
{"ticker":"HIL","date":"2015-12-24","pret":0.042,"close":3.91}
{"ticker":"HIL","date":"2015-12-28","pret":-0.01554,"close":3.9}
{"ticker":"HIL","date":"2015-12-29","pret":0.02067,"close":3.91}
{"ticker":"HIL","date":"2015-12-30","pret":-0.0077,"close":3.78}
{"ticker":"HIL","date":"2015-12-31","pret":-0.02611,"close":3.88}
{"ticker":"HIL","date":"2016-01-04","pret":0.00528,"close":3.7}
{"ticker":"HIL","date":"2016-01-05","pret":-0.02938,"close":3.69}
{"ticker":"HILL","date":"2015-01-02","pret":-0.02685,"close":4.48}
{"ticker":"HILL","date":"2015-01-05","pret":0.00226,"close":4.34}
{"ticker":"HILL","date":"2015-01-06","pret":-0.01596,"close":4.25}
{"ticker":"HILL","date":"2015-01-07","pret":-0.01622,"close":4.28}
{"ticker":"HILL","date":"2015-01-08","pret":0.00466,"close":4.35}
{"ticker":"HILL","date":"2015-01-09","pret":0.11,"close":4.83}
{"ticker":"HILL","date":"2015-01-12","pret":0.00208,"close":4.96}
{"ticker":"HILL","date":"2015-01-13","pret":0.03473,"close":4.83}
{"ticker":"HILL","date":"2015-01-14","pret":-0.03473,"close":4.75}
{"ticker":"HILL","date":"2015-01-15","pret":-0.00626,"close":4.57}
{"ticker":"HILL","date":"2015-01-16","pret":-0.04931,"close":4.67}
{"ticker":"HILL","date":"2015-01-20","pret":0.02817,"close":4.59}
{"ticker":"HILL","date":"2015-01-21","pret":-0.01724,"close":4.5}
{"ticker":"HILL","date":"2015-01-22","pret":-0.02198,"close":4.49}
{"ticker":"HILL","date":"2015-01-23","pret":0.00222,"close":4.47}
{"ticker":"HILL","date":"2015-01-26","pret":-0.02925,"close":4.45}
{"ticker":"HILL","date":"2015-01-27","pret":0.00456,"close":4.32}
{"ticker":"HILL","date":"2015-01-28","pret":-0.00684,"close":4.25}
{"ticker":"HILL","date":"2015-01-29","pret":-0.0302,"close":4.33}
{"ticker":"HILL","date":"2015-01-30","pret":0.00705,"close":4.17}
{"ticker":"HILL","date":"2015-02-02","pret":-0.0285,"close":4.26}
{"ticker":"HILL","date":"2015-02-03","pret":0.0285,"close":4.43}
{"ticker":"HILL","date":"2015-02-04","pret":0.03453,"close":4.34}
{"ticker":"HILL","date":"2015-02-05","pret":-0.02057,"close":4.4}
{"ticker":"HILL","date":"2015-02-06","pret":0.01831,"close":4.33}
{"ticker":"HILL","date":"2015-02-09","pret":-0.016,"close":4.22}
{"ticker":"HILL","date":"2015-02-10","pret":-0.01392,"close":4.32}
{"ticker":"HILL","date":"2015-02-11","pret":0.01162,"close":4.33}
{"ticker":"HILL","date":"2015-02-12","pret":0.0069,"close":4.36}
{"ticker":"HILL","date":"2015-02-13","pret":0.00229,"close":4.42}
{"ticker":"HILL","date":"2015-02-17","pret":0.01814,"close":4.38}
{"ticker":"HILL","date":"2015-02-18","pret":-0.02043,"close":4.4}
{"ticker":"HILL","date":"2015-02-19","pret":0.00458,"close":4.4}
{"ticker":"HILL","date":"2015-02-20","pret":0.00909,"close":4.38}
{"ticker":"HILL","date":"2015-02-23","pret":-0.01596,"close":4.13}
{"ticker":"HILL","date":"2015-02-24","pret":-0.04466,"close":4.18}
{"ticker":"HILL","date":"2015-02-25","pret":0.00957,"close":4.13}
{"ticker":"HILL","date":"2015-02-26","pret":-0.0241,"close":4.1}
{"ticker":"HILL","date":"2015-02-27","pret":-0.00489,"close":4.06}
{"ticker":"HILL","date":"2015-03-02","pret":0,"close":4.14}
{"ticker":"HILL","date":"2015-03-03","pret":0.00733,"close":4.17}
{"ticker":"HILL","date":"2015-03-04","pret":0.01689,"close":4.31}
{"ticker":"HILL","date":"2015-03-05","pret":0.08482,"close":4.69}
{"ticker":"HILL","date":"2015-03-06","pret":0.05349,"close":4.67}
{"ticker":"HILL","date":"2015-03-09","pret":-0.01893,"close":4.75}
{"ticker":"HILL","date":"2015-03-10","pret":0,"close":4.75}
{"ticker":"HILL","date":"2015-03-11","pret":0.01684,"close":4.85}
{"ticker":"HILL","date":"2015-03-12","pret":0.02066,"close":4.98}
{"ticker":"HILL","date":"2015-03-13","pret":0.01421,"close":4.99}
{"ticker":"HILL","date":"2015-03-16","pret":0.00803,"close":5.02}
{"ticker":"HILL","date":"2015-03-17","pret":0,"close":5}
{"ticker":"HILL","date":"2015-03-18","pret":-0.00401,"close":4.95}
{"ticker":"HILL","date":"2015-03-19","pret":-0.01009,"close":4.99}
{"ticker":"HILL","date":"2015-03-20","pret":0.0141,"close":5.08}
{"ticker":"HILL","date":"2015-03-23","pret":0.01784,"close":5.21}
{"ticker":"HILL","date":"2015-03-24","pret":0.02138,"close":5.41}
{"ticker":"HILL","date":"2015-03-25","pret":0.04879,"close":5.28}
{"ticker":"HILL","date":"2015-03-26","pret":-0.03922,"close":5.36}
{"ticker":"HILL","date":"2015-03-27","pret":0.01512,"close":5.28}
{"ticker":"HILL","date":"2015-03-30","pret":-0.00942,"close":5.32}
{"ticker":"HILL","date":"2015-03-31","pret":0,"close":5.3}
{"ticker":"HILL","date":"2015-04-01","pret":-0.0019,"close":5.24}
{"ticker":"HILL","date":"2015-04-02","pret":-0.00953,"close":5.28}
{"ticker":"HILL","date":"2015-04-06","pret":-0.00192,"close":5.29}
{"ticker":"HILL","date":"2015-04-07","pret":0.01335,"close":5.39}
{"ticker":"HILL","date":"2015-04-08","pret":0.02432,"close":5.53}
{"ticker":"HILL","date":"2015-04-09","pret":0.02735,"close":5.85}
{"ticker":"HILL","date":"2015-04-10","pret":0.05935,"close":6.13}
{"ticker":"HILL","date":"2015-04-13","pret":0.03824,"close":6.1}
{"ticker":"HILL","date":"2015-04-14","pret":-0.00984,"close":6.13}
{"ticker":"HILL","date":"2015-04-15","pret":0.01796,"close":6.32}
{"ticker":"HILL","date":"2015-04-16","pret":0.03342,"close":6.38}
{"ticker":"HILL","date":"2015-04-17","pret":-0.01418,"close":6.12}
{"ticker":"HILL","date":"2015-04-20","pret":-0.01923,"close":6.53}
{"ticker":"HILL","date":"2015-04-21","pret":0.06424,"close":6.41}
{"ticker":"HILL","date":"2015-04-22","pret":-0.01838,"close":6.52}
{"ticker":"HILL","date":"2015-04-23","pret":0.01076,"close":6.5}
{"ticker":"HILL","date":"2015-04-24","pret":-0.00614,"close":6.56}
{"ticker":"HILL","date":"2015-04-27","pret":0.0198,"close":6.51}
{"ticker":"HILL","date":"2015-04-28","pret":-0.0152,"close":6.61}
{"ticker":"HILL","date":"2015-04-29","pret":0.01066,"close":6.4}
{"ticker":"HILL","date":"2015-04-30","pret":-0.03547,"close":6.28}
{"ticker":"HILL","date":"2015-05-01","pret":-0.01105,"close":6.61}
{"ticker":"HILL","date":"2015-05-04","pret":0.03432,"close":6.44}
{"ticker":"HILL","date":"2015-05-05","pret":-0.01079,"close":6.61}
{"ticker":"HILL","date":"2015-05-06","pret":0.04398,"close":6.82}
{"ticker":"HILL","date":"2015-05-07","pret":0.03642,"close":6.84}
{"ticker":"HILL","date":"2015-05-08","pret":0,"close":6.9}
{"ticker":"HILL","date":"2015-05-11","pret":-0.00143,"close":6.99}
{"ticker":"HILL","date":"2015-05-12","pret":0.00286,"close":6.87}
{"ticker":"HILL","date":"2015-05-13","pret":-0.03637,"close":6.86}
{"ticker":"HILL","date":"2015-05-14","pret":0.01616,"close":6.91}
{"ticker":"HILL","date":"2015-05-15","pret":0.00581,"close":6.83}
{"ticker":"HILL","date":"2015-05-18","pret":-0.00873,"close":6.73}
{"ticker":"HILL","date":"2015-05-19","pret":-0.02817,"close":6.76}
{"ticker":"HILL","date":"2015-05-20","pret":0.01493,"close":6.78}
{"ticker":"HILL","date":"2015-05-21","pret":-0.00594,"close":7.04}
{"ticker":"HILL","date":"2015-05-22","pret":0.05368,"close":7.1}
{"ticker":"HILL","date":"2015-05-26","pret":0.00984,"close":7.13}
{"ticker":"HILL","date":"2015-05-27","pret":0,"close":7.16}
{"ticker":"HILL","date":"2015-05-28","pret":-0.00421,"close":7.1}
{"ticker":"HILL","date":"2015-05-29","pret":-0.01557,"close":7.04}
{"ticker":"HILL","date":"2015-06-01","pret":0.00711,"close":7.03}
{"ticker":"HILL","date":"2015-06-02","pret":-0.00996,"close":7.06}
{"ticker":"HILL","date":"2015-06-03","pret":0.0142,"close":7.19}
{"ticker":"HILL","date":"2015-06-04","pret":0.0154,"close":7.49}
{"ticker":"HILL","date":"2015-06-05","pret":0.04082,"close":7.43}
{"ticker":"HILL","date":"2015-06-08","pret":-0.00938,"close":7.3}
{"ticker":"HILL","date":"2015-06-09","pret":-0.0204,"close":7.42}
{"ticker":"HILL","date":"2015-06-10","pret":0.03509,"close":7.41}
{"ticker":"HILL","date":"2015-06-11","pret":-0.0147,"close":7.4}
{"ticker":"HILL","date":"2015-06-12","pret":-0.00405,"close":7.41}
{"ticker":"HILL","date":"2015-06-15","pret":-0.00678,"close":7.18}
{"ticker":"HILL","date":"2015-06-16","pret":-0.02201,"close":7.19}
{"ticker":"HILL","date":"2015-06-17","pret":0,"close":7.03}
{"ticker":"HILL","date":"2015-06-18","pret":-0.02108,"close":6.9}
{"ticker":"HILL","date":"2015-06-19","pret":-0.01719,"close":6.89}
{"ticker":"HILL","date":"2015-06-22","pret":-0.00289,"close":7.03}
{"ticker":"HILL","date":"2015-06-23","pret":0.01866,"close":6.96}
{"ticker":"HILL","date":"2015-06-24","pret":-0.01288,"close":6.57}
{"ticker":"HILL","date":"2015-06-25","pret":-0.05327,"close":6.59}
{"ticker":"HILL","date":"2015-06-26","pret":0.00455,"close":6.31}
{"ticker":"HILL","date":"2015-06-29","pret":-0.06403,"close":5.98}
{"ticker":"HILL","date":"2015-06-30","pret":-0.02614,"close":6.12}
{"ticker":"HILL","date":"2015-07-01","pret":0.02614,"close":6.1}
{"ticker":"HILL","date":"2015-07-02","pret":-0.00485,"close":6.26}
{"ticker":"HILL","date":"2015-07-06","pret":0.01128,"close":6}
{"ticker":"HILL","date":"2015-07-07","pret":-0.03423,"close":6.08}
{"ticker":"HILL","date":"2015-07-08","pret":0.00331,"close":5.82}
{"ticker":"HILL","date":"2015-07-09","pret":-0.02511,"close":5.89}
{"ticker":"HILL","date":"2015-07-10","pret":0.00676,"close":5.95}
{"ticker":"HILL","date":"2015-07-13","pret":0.01835,"close":6.1}
{"ticker":"HILL","date":"2015-07-14","pret":0.00823,"close":6.41}
{"ticker":"HILL","date":"2015-07-15","pret":0.06043,"close":6.44}
{"ticker":"HILL","date":"2015-07-16","pret":0.00308,"close":6.54}
{"ticker":"HILL","date":"2015-07-17","pret":0.01071,"close":6.42}
{"ticker":"HILL","date":"2015-07-20","pret":-0.01688,"close":6.16}
{"ticker":"HILL","date":"2015-07-21","pret":-0.0508,"close":6.32}
{"ticker":"HILL","date":"2015-07-22","pret":0.01776,"close":6.16}
{"ticker":"HILL","date":"2015-07-23","pret":-0.01126,"close":6.25}
{"ticker":"HILL","date":"2015-07-24","pret":0.01126,"close":6.04}
{"ticker":"HILL","date":"2015-07-27","pret":-0.03749,"close":5.94}
{"ticker":"HILL","date":"2015-07-28","pret":-0.01338,"close":6.1}
{"ticker":"HILL","date":"2015-07-29","pret":0.02658,"close":5.95}
{"ticker":"HILL","date":"2015-07-30","pret":-0.01154,"close":6.21}
{"ticker":"HILL","date":"2015-07-31","pret":0.02619,"close":6.32}
{"ticker":"HILL","date":"2015-08-03","pret":0.02078,"close":6.16}
{"ticker":"HILL","date":"2015-08-04","pret":-0.03216,"close":6.16}
{"ticker":"HILL","date":"2015-08-05","pret":0.02581,"close":6.17}
{"ticker":"HILL","date":"2015-08-06","pret":-0.02908,"close":5.67}
{"ticker":"HILL","date":"2015-08-07","pret":-0.09449,"close":5.43}
{"ticker":"HILL","date":"2015-08-10","pret":-0.04421,"close":5.59}
{"ticker":"HILL","date":"2015-08-11","pret":0.03334,"close":5.33}
{"ticker":"HILL","date":"2015-08-12","pret":-0.06006,"close":5.59}
{"ticker":"HILL","date":"2015-08-13","pret":0.07092,"close":5.4}
{"ticker":"HILL","date":"2015-08-14","pret":-0.0274,"close":5.43}
{"ticker":"HILL","date":"2015-08-17","pret":-0.00744,"close":5.44}
{"ticker":"HILL","date":"2015-08-18","pret":0.00372,"close":5.18}
{"ticker":"HILL","date":"2015-08-19","pret":0.58841,"close":9.68}
{"ticker":"HILL","date":"2015-08-20","pret":-0.00103,"close":9.67}
{"ticker":"HILL","date":"2015-08-21","pret":0,"close":9.69}
{"ticker":"HILL","date":"2015-08-24","pret":-0.00622,"close":9.65}
{"ticker":"HILL","date":"2015-08-25","pret":0.00415,"close":9.66}
{"ticker":"HILL","date":"2015-08-26","pret":0.00103,"close":9.68}
{"ticker":"HILL","date":"2015-08-27","pret":0.00103,"close":9.67}
{"ticker":"HILL","date":"2015-08-28","pret":-0.00207,"close":9.66}
{"ticker":"HILL","date":"2015-08-31","pret":0.00103,"close":9.67}
{"ticker":"HILL","date":"2015-09-01","pret":0,"close":9.67}
{"ticker":"HILL","date":"2015-09-02","pret":0,"close":9.69}
{"ticker":"HILL","date":"2015-09-03","pret":0.00207,"close":9.7}
{"ticker":"HILL","date":"2015-09-04","pret":-0.00103,"close":9.7}
{"ticker":"HILL","date":"2015-09-08","pret":0.00206,"close":9.68}
{"ticker":"HILL","date":"2015-09-09","pret":-0.00103,"close":9.7}
{"ticker":"HILL","date":"2015-09-10","pret":0,"close":9.7}
{"ticker":"HILL","date":"2015-09-11","pret":0,"close":9.71}
{"ticker":"HILL","date":"2015-09-14","pret":0,"close":9.71}
{"ticker":"HILL","date":"2015-09-15","pret":0.00103,"close":9.7}
{"ticker":"HILL","date":"2015-09-16","pret":0,"close":9.71}
{"ticker":"HILL","date":"2015-09-17","pret":0,"close":9.73}
{"ticker":"HILL","date":"2015-09-18","pret":0.00206,"close":9.7}
{"ticker":"HILL","date":"2015-09-21","pret":0.00103,"close":9.71}
{"ticker":"HILL","date":"2015-09-22","pret":-0.00206,"close":9.71}
{"ticker":"HILL","date":"2015-09-23","pret":0,"close":9.73}
{"ticker":"HILL","date":"2015-09-24","pret":0.00103,"close":9.73}
{"ticker":"HILL","date":"2015-09-25","pret":0,"close":9.71}
{"ticker":"HILL","date":"2015-09-28","pret":-0.00103,"close":9.71}
{"ticker":"HILL","date":"2015-09-29","pret":-0.00103,"close":9.72}
{"ticker":"HILL","date":"2015-09-30","pret":0.00103,"close":9.73}
{"ticker":"HILL","date":"2015-10-01","pret":0.00206,"close":9.72}
{"ticker":"HILL","date":"2015-10-02","pret":-0.00103,"close":9.75}
{"ticker":"HILL","date":"2015-10-05","pret":0.00206,"close":9.75}
{"ticker":"HILL","date":"2015-10-06"}
{"ticker":"HILL","date":"2015-10-07"}
{"ticker":"HILL","date":"2015-10-08"}
{"ticker":"HILL","date":"2015-10-09"}
{"ticker":"HILL","date":"2015-10-12"}
{"ticker":"HILL","date":"2015-10-13"}
{"ticker":"HILL","date":"2015-10-14"}
{"ticker":"HILL","date":"2015-10-15"}
{"ticker":"HILL","date":"2015-10-16"}
{"ticker":"HILL","date":"2015-10-19"}
{"ticker":"HILL","date":"2015-10-20"}
{"ticker":"HILL","date":"2015-10-21"}
{"ticker":"HILL","date":"2015-10-22"}
{"ticker":"HILL","date":"2015-10-23"}
{"ticker":"HILL","date":"2015-10-26"}
{"ticker":"HILL","date":"2015-10-27"}
{"ticker":"HILL","date":"2015-10-28"}
{"ticker":"HILL","date":"2015-10-29"}
{"ticker":"HILL","date":"2015-10-30"}
{"ticker":"HILL","date":"2015-11-02"}
{"ticker":"HILL","date":"2015-11-03"}
{"ticker":"HILL","date":"2015-11-04"}
{"ticker":"HILL","date":"2015-11-05"}
{"ticker":"HILL","date":"2015-11-06"}
{"ticker":"HILL","date":"2015-11-09"}
{"ticker":"HILL","date":"2015-11-10"}
{"ticker":"HILL","date":"2015-11-11"}
{"ticker":"HILL","date":"2015-11-12"}
{"ticker":"HILL","date":"2015-11-13"}
{"ticker":"HILL","date":"2015-11-16"}
{"ticker":"HILL","date":"2015-11-17"}
{"ticker":"HILL","date":"2015-11-18"}
{"ticker":"HILL","date":"2015-11-19"}
{"ticker":"HILL","date":"2015-11-20"}
{"ticker":"HILL","date":"2015-11-23"}
{"ticker":"HILL","date":"2015-11-24"}
{"ticker":"HILL","date":"2015-11-25"}
{"ticker":"HILL","date":"2015-11-26"}
{"ticker":"HILL","date":"2015-11-27"}
{"ticker":"HILL","date":"2015-11-30"}
{"ticker":"HILL","date":"2015-12-01"}
{"ticker":"HILL","date":"2015-12-02"}
{"ticker":"HILL","date":"2015-12-03"}
{"ticker":"HILL","date":"2015-12-04"}
{"ticker":"HILL","date":"2015-12-07"}
{"ticker":"HILL","date":"2015-12-08"}
{"ticker":"HILL","date":"2015-12-09"}
{"ticker":"HILL","date":"2015-12-10"}
{"ticker":"HILL","date":"2015-12-11"}
{"ticker":"HILL","date":"2015-12-14"}
{"ticker":"HILL","date":"2015-12-15"}
{"ticker":"HILL","date":"2015-12-16"}
{"ticker":"HILL","date":"2015-12-17"}
{"ticker":"HILL","date":"2015-12-18"}
{"ticker":"HILL","date":"2015-12-21"}
{"ticker":"HILL","date":"2015-12-22"}
{"ticker":"HILL","date":"2015-12-23"}
{"ticker":"HILL","date":"2015-12-24"}
{"ticker":"HILL","date":"2015-12-28"}
{"ticker":"HILL","date":"2015-12-29"}
{"ticker":"HILL","date":"2015-12-30"}
{"ticker":"HILL","date":"2015-12-31"}
{"ticker":"HILL","date":"2016-01-04"}
{"ticker":"HILL","date":"2016-01-05"}
{"ticker":"HIVE","date":"2015-01-02","pret":0.00848,"close":4.77}
{"ticker":"HIVE","date":"2015-01-05","pret":0.00211,"close":4.66}
{"ticker":"HIVE","date":"2015-01-06","pret":-0.08567,"close":4.58}
{"ticker":"HIVE","date":"2015-01-07","pret":0.05792,"close":4.57}
{"ticker":"HIVE","date":"2015-01-08","pret":-0.00434,"close":4.56}
{"ticker":"HIVE","date":"2015-01-09","pret":0.00217,"close":4.72}
{"ticker":"HIVE","date":"2015-01-12","pret":0.02992,"close":4.57}
{"ticker":"HIVE","date":"2015-01-13","pret":-0.01271,"close":4.43}
{"ticker":"HIVE","date":"2015-01-14","pret":-0.07067,"close":4.49}
{"ticker":"HIVE","date":"2015-01-15","pret":0.02709,"close":4.44}
{"ticker":"HIVE","date":"2015-01-16","pret":-0.0067,"close":4.49}
{"ticker":"HIVE","date":"2015-01-20","pret":0.01336,"close":4.33}
{"ticker":"HIVE","date":"2015-01-21","pret":-0.04757,"close":4.3}
{"ticker":"HIVE","date":"2015-01-22","pret":0.00463,"close":4.24}
{"ticker":"HIVE","date":"2015-01-23","pret":-0.01865,"close":4.32}
{"ticker":"HIVE","date":"2015-01-26","pret":0.0117,"close":4.31}
{"ticker":"HIVE","date":"2015-01-27","pret":-0.00233,"close":4.16}
{"ticker":"HIVE","date":"2015-01-28","pret":-0.00937,"close":4.02}
{"ticker":"HIVE","date":"2015-01-29","pret":-0.05813,"close":4.01}
{"ticker":"HIVE","date":"2015-01-30","pret":-0.01255,"close":3.97}
{"ticker":"HIVE","date":"2015-02-02","pret":-0.00506,"close":4}
{"ticker":"HIVE","date":"2015-02-03","pret":0.01511,"close":4.08}
{"ticker":"HIVE","date":"2015-02-04","pret":0.0198,"close":4}
{"ticker":"HIVE","date":"2015-02-05","pret":-0.0198,"close":3.99}
{"ticker":"HIVE","date":"2015-02-06","pret":0.0025,"close":3.98}
{"ticker":"HIVE","date":"2015-02-09","pret":-0.0025,"close":4}
{"ticker":"HIVE","date":"2015-02-10","pret":0.01242,"close":4}
{"ticker":"HIVE","date":"2015-02-11","pret":-0.01995,"close":3.92}
{"ticker":"HIVE","date":"2015-02-12","pret":-0.03069,"close":4.11}
{"ticker":"HIVE","date":"2015-02-13","pret":0.05802,"close":4.26}
{"ticker":"HIVE","date":"2015-02-17","pret":0.04317,"close":4.26}
{"ticker":"HIVE","date":"2015-02-18","pret":0.02091,"close":4.38}
{"ticker":"HIVE","date":"2015-02-19","pret":0,"close":4.51}
{"ticker":"HIVE","date":"2015-02-20","pret":0.03834,"close":4.69}
{"ticker":"HIVE","date":"2015-02-23","pret":0.03692,"close":4.56}
{"ticker":"HIVE","date":"2015-02-24","pret":-0.03251,"close":4.49}
{"ticker":"HIVE","date":"2015-02-25","pret":-0.01107,"close":4.61}
{"ticker":"HIVE","date":"2015-02-26","pret":0.02854,"close":4.68}
{"ticker":"HIVE","date":"2015-02-27","pret":0.01717,"close":4.75}
{"ticker":"HIVE","date":"2015-03-02","pret":0.00213,"close":4.75}
{"ticker":"HIVE","date":"2015-03-03","pret":-0.00853,"close":4.62}
{"ticker":"HIVE","date":"2015-03-04","pret":-0.01946,"close":4.51}
{"ticker":"HIVE","date":"2015-03-05","pret":-0.01098,"close":4.46}
{"ticker":"HIVE","date":"2015-03-06","pret":-0.01333,"close":4.4}
{"ticker":"HIVE","date":"2015-03-09","pret":-0.00673,"close":4.35}
{"ticker":"HIVE","date":"2015-03-10","pret":-0.02048,"close":4.19}
{"ticker":"HIVE","date":"2015-03-11","pret":-0.03509,"close":4.23}
{"ticker":"HIVE","date":"2015-03-12","pret":0.01653,"close":4.31}
{"ticker":"HIVE","date":"2015-03-13","pret":0.00932,"close":4.56}
{"ticker":"HIVE","date":"2015-03-16","pret":0.06512,"close":4.41}
{"ticker":"HIVE","date":"2015-03-17","pret":-0.04901,"close":4.5}
{"ticker":"HIVE","date":"2015-03-18","pret":0.05767,"close":4.57}
{"ticker":"HIVE","date":"2015-03-19","pret":-0.0152,"close":4.5}
{"ticker":"HIVE","date":"2015-03-20","pret":-0.011,"close":4.49}
{"ticker":"HIVE","date":"2015-03-23","pret":-0.01336,"close":4.4}
{"ticker":"HIVE","date":"2015-03-24","pret":-0.02039,"close":4.36}
{"ticker":"HIVE","date":"2015-03-25","pret":-0.00459,"close":4.24}
{"ticker":"HIVE","date":"2015-03-26","pret":-0.02091,"close":4.26}
{"ticker":"HIVE","date":"2015-03-27","pret":0.00468,"close":4.31}
{"ticker":"HIVE","date":"2015-03-30","pret":0.00466,"close":4.33}
{"ticker":"HIVE","date":"2015-03-31","pret":0,"close":4.46}
{"ticker":"HIVE","date":"2015-04-01","pret":0.03204,"close":4.41}
{"ticker":"HIVE","date":"2015-04-02","pret":0.00225,"close":4.51}
{"ticker":"HIVE","date":"2015-04-06","pret":0.03532,"close":4.64}
{"ticker":"HIVE","date":"2015-04-07","pret":0.00864,"close":4.71}
{"ticker":"HIVE","date":"2015-04-08","pret":0.00429,"close":4.82}
{"ticker":"HIVE","date":"2015-04-09","pret":0.03161,"close":4.96}
{"ticker":"HIVE","date":"2015-04-10","pret":0.03065,"close":5.1}
{"ticker":"HIVE","date":"2015-04-13","pret":-0.09934,"close":5.07}
{"ticker":"HIVE","date":"2015-04-14","pret":0.09733,"close":5}
{"ticker":"HIVE","date":"2015-04-15","pret":0.016,"close":4.97}
{"ticker":"HIVE","date":"2015-04-16","pret":-0.01399,"close":5.01}
{"ticker":"HIVE","date":"2015-04-17","pret":0.00201,"close":4.91}
{"ticker":"HIVE","date":"2015-04-20","pret":-0.00604,"close":4.95}
{"ticker":"HIVE","date":"2015-04-21","pret":0,"close":5.2}
{"ticker":"HIVE","date":"2015-04-22","pret":0.04735,"close":5.31}
{"ticker":"HIVE","date":"2015-04-23","pret":0.02662,"close":5.21}
{"ticker":"HIVE","date":"2015-04-24","pret":-0.01703,"close":5.25}
{"ticker":"HIVE","date":"2015-04-27","pret":0.02637,"close":6.21}
{"ticker":"HIVE","date":"2015-04-28","pret":0.13863,"close":6.08}
{"ticker":"HIVE","date":"2015-04-29","pret":-0.02457,"close":6.01}
{"ticker":"HIVE","date":"2015-04-30","pret":0.00331,"close":6.09}
{"ticker":"HIVE","date":"2015-05-01","pret":0.00165,"close":6.15}
{"ticker":"HIVE","date":"2015-05-04","pret":0.02122,"close":6.14}
{"ticker":"HIVE","date":"2015-05-05","pret":-0.00974,"close":6.18}
{"ticker":"HIVE","date":"2015-05-06","pret":0.00326,"close":6.11}
{"ticker":"HIVE","date":"2015-05-07","pret":0.04141,"close":6.38}
{"ticker":"HIVE","date":"2015-05-08","pret":0,"close":6.38}
{"ticker":"HIVE","date":"2015-05-11","pret":-0.01098,"close":6.41}
{"ticker":"HIVE","date":"2015-05-12","pret":0.0141,"close":6.34}
{"ticker":"HIVE","date":"2015-05-13","pret":-0.00938,"close":6.45}
{"ticker":"HIVE","date":"2015-05-14","pret":0.02328,"close":6.5}
{"ticker":"HIVE","date":"2015-05-15","pret":0.00153,"close":6.79}
{"ticker":"HIVE","date":"2015-05-18","pret":0.03904,"close":6.73}
{"ticker":"HIVE","date":"2015-05-19","pret":-0.01185,"close":6.55}
{"ticker":"HIVE","date":"2015-05-20","pret":-0.02566,"close":6.58}
{"ticker":"HIVE","date":"2015-05-21","pret":0.0061,"close":6.73}
{"ticker":"HIVE","date":"2015-05-22","pret":0.01208,"close":6.83}
{"ticker":"HIVE","date":"2015-05-26","pret":0.0252,"close":6.85}
{"ticker":"HIVE","date":"2015-05-27","pret":0.00146,"close":7.09}
{"ticker":"HIVE","date":"2015-05-28","pret":0.04012,"close":7.11}
{"ticker":"HIVE","date":"2015-05-29","pret":0.00421,"close":7.22}
{"ticker":"HIVE","date":"2015-06-01","pret":0.00974,"close":7.15}
{"ticker":"HIVE","date":"2015-06-02","pret":-0.03811,"close":7.15}
{"ticker":"HIVE","date":"2015-06-03","pret":0.01287,"close":7.26}
{"ticker":"HIVE","date":"2015-06-04","pret":0.0349,"close":7.39}
{"ticker":"HIVE","date":"2015-06-05","pret":0.00274,"close":7.4}
{"ticker":"HIVE","date":"2015-06-08","pret":0.00546,"close":7.28}
{"ticker":"HIVE","date":"2015-06-09","pret":-0.0082,"close":7.3}
{"ticker":"HIVE","date":"2015-06-10","pret":-0.00275,"close":7.34}
{"ticker":"HIVE","date":"2015-06-11","pret":0.00685,"close":7.42}
{"ticker":"HIVE","date":"2015-06-12","pret":-0.00137,"close":7.51}
{"ticker":"HIVE","date":"2015-06-15","pret":0.03098,"close":7.9}
{"ticker":"HIVE","date":"2015-06-16","pret":0.04664,"close":8.02}
{"ticker":"HIVE","date":"2015-06-17","pret":0.01632,"close":7.97}
{"ticker":"HIVE","date":"2015-06-18","pret":0.00497,"close":7.79}
{"ticker":"HIVE","date":"2015-06-19","pret":-0.03275,"close":7.52}
{"ticker":"HIVE","date":"2015-06-22","pret":-0.02989,"close":7.03}
{"ticker":"HIVE","date":"2015-06-23","pret":-0.08677,"close":7.48}
{"ticker":"HIVE","date":"2015-06-24","pret":0.07349,"close":7.44}
{"ticker":"HIVE","date":"2015-06-25","pret":0.00134,"close":7.55}
{"ticker":"HIVE","date":"2015-06-26","pret":0.004,"close":7.36}
{"ticker":"HIVE","date":"2015-06-29","pret":-0.02969,"close":6.99}
{"ticker":"HIVE","date":"2015-06-30","pret":-0.04196,"close":6.98}
{"ticker":"HIVE","date":"2015-07-01","pret":0,"close":6.99}
{"ticker":"HIVE","date":"2015-07-02","pret":-0.01149,"close":6.84}
{"ticker":"HIVE","date":"2015-07-06","pret":-0.00145,"close":6.84}
{"ticker":"HIVE","date":"2015-07-07","pret":-0.01605,"close":6.97}
{"ticker":"HIVE","date":"2015-07-08","pret":0.02038,"close":6.83}
{"ticker":"HIVE","date":"2015-07-09","pret":-0.00289,"close":6.85}
{"ticker":"HIVE","date":"2015-07-10","pret":-0.00434,"close":7.11}
{"ticker":"HIVE","date":"2015-07-13","pret":0.03564,"close":7.4}
{"ticker":"HIVE","date":"2015-07-14","pret":0.05451,"close":7.63}
{"ticker":"HIVE","date":"2015-07-15","pret":0.00924,"close":7.42}
{"ticker":"HIVE","date":"2015-07-16","pret":-0.01991,"close":7.46}
{"ticker":"HIVE","date":"2015-07-17","pret":-0.00134,"close":7.57}
{"ticker":"HIVE","date":"2015-07-20","pret":0.02518,"close":7.48}
{"ticker":"HIVE","date":"2015-07-21","pret":-0.02653,"close":7.56}
{"ticker":"HIVE","date":"2015-07-22","pret":0.00936,"close":7.79}
{"ticker":"HIVE","date":"2015-07-23","pret":0.03275,"close":7.66}
{"ticker":"HIVE","date":"2015-07-24","pret":-0.01297,"close":7.72}
{"ticker":"HIVE","date":"2015-07-27","pret":0.00261,"close":7.34}
{"ticker":"HIVE","date":"2015-07-28","pret":-0.04528,"close":7.42}
{"ticker":"HIVE","date":"2015-07-29","pret":0.00949,"close":7.31}
{"ticker":"HIVE","date":"2015-07-30","pret":-0.01359,"close":7.45}
{"ticker":"HIVE","date":"2015-07-31","pret":0.02433,"close":7.75}
{"ticker":"HIVE","date":"2015-08-03","pret":0.03412,"close":7.47}
{"ticker":"HIVE","date":"2015-08-04","pret":-0.04621,"close":7.47}
{"ticker":"HIVE","date":"2015-08-05","pret":0.01209,"close":7.77}
{"ticker":"HIVE","date":"2015-08-06","pret":0.05834,"close":7.57}
{"ticker":"HIVE","date":"2015-08-07","pret":-0.05302,"close":7.54}
{"ticker":"HIVE","date":"2015-08-10","pret":0.01057,"close":7.52}
{"ticker":"HIVE","date":"2015-08-11","pret":-0.01991,"close":7.42}
{"ticker":"HIVE","date":"2015-08-12","pret":-0.01486,"close":7.48}
{"ticker":"HIVE","date":"2015-08-13","pret":0.01351,"close":7.52}
{"ticker":"HIVE","date":"2015-08-14","pret":0.00134,"close":7.66}
{"ticker":"HIVE","date":"2015-08-17","pret":0.02646,"close":7.86}
{"ticker":"HIVE","date":"2015-08-18","pret":0.0245,"close":7.59}
{"ticker":"HIVE","date":"2015-08-19","pret":-0.03368,"close":7.49}
{"ticker":"HIVE","date":"2015-08-20","pret":-0.0267,"close":7.33}
{"ticker":"HIVE","date":"2015-08-21","pret":-0.02605,"close":7.23}
{"ticker":"HIVE","date":"2015-08-24","pret":-0.05276,"close":6.89}
{"ticker":"HIVE","date":"2015-08-25","pret":0.03028,"close":6.85}
{"ticker":"HIVE","date":"2015-08-26","pret":-0.05549,"close":6.09}
{"ticker":"HIVE","date":"2015-08-27","pret":-0.08783,"close":6.2}
{"ticker":"HIVE","date":"2015-08-28","pret":0.01787,"close":6.37}
{"ticker":"HIVE","date":"2015-08-31","pret":0.02072,"close":6.22}
{"ticker":"HIVE","date":"2015-09-01","pret":-0.03695,"close":6.09}
{"ticker":"HIVE","date":"2015-09-02","pret":0.0049,"close":5.8}
{"ticker":"HIVE","date":"2015-09-03","pret":-0.05352,"close":6.04}
{"ticker":"HIVE","date":"2015-09-04","pret":0.05026,"close":6.23}
{"ticker":"HIVE","date":"2015-09-08","pret":0.02899,"close":6.26}
{"ticker":"HIVE","date":"2015-09-09","pret":0.00948,"close":6.11}
{"ticker":"HIVE","date":"2015-09-10","pret":-0.04667,"close":6.16}
{"ticker":"HIVE","date":"2015-09-11","pret":0.00657,"close":6.02}
{"ticker":"HIVE","date":"2015-09-14","pret":-0.0165,"close":5.96}
{"ticker":"HIVE","date":"2015-09-15","pret":-0.00835,"close":6.09}
{"ticker":"HIVE","date":"2015-09-16","pret":0.01829,"close":6.22}
{"ticker":"HIVE","date":"2015-09-17","pret":0.02762,"close":6.22}
{"ticker":"HIVE","date":"2015-09-18","pret":-0.01616,"close":6.1}
{"ticker":"HIVE","date":"2015-09-21","pret":-0.0049,"close":6.09}
{"ticker":"HIVE","date":"2015-09-22","pret":-0.01817,"close":5.95}
{"ticker":"HIVE","date":"2015-09-23","pret":-0.01174,"close":5.88}
{"ticker":"HIVE","date":"2015-09-24","pret":-0.01872,"close":6.02}
{"ticker":"HIVE","date":"2015-09-25","pret":0.0371,"close":5.74}
{"ticker":"HIVE","date":"2015-09-28","pret":-0.05794,"close":5.94}
{"ticker":"HIVE","date":"2015-09-29","pret":0.03956,"close":5.69}
{"ticker":"HIVE","date":"2015-09-30","pret":-0.03256,"close":5.98}
{"ticker":"HIVE","date":"2015-10-01","pret":0.03593,"close":5.99}
{"ticker":"HIVE","date":"2015-10-02","pret":-0.00168,"close":6.54}
{"ticker":"HIVE","date":"2015-10-05","pret":0.10536,"close":6.69}
{"ticker":"HIVE","date":"2015-10-06","pret":0.00905,"close":6.79}
{"ticker":"HIVE","date":"2015-10-07","pret":0.0208,"close":6.95}
{"ticker":"HIVE","date":"2015-10-08","pret":0.01605,"close":6.75}
{"ticker":"HIVE","date":"2015-10-09","pret":-0.02491,"close":6.76}
{"ticker":"HIVE","date":"2015-10-12","pret":0.00444,"close":6.52}
{"ticker":"HIVE","date":"2015-10-13","pret":-0.0407,"close":6.23}
{"ticker":"HIVE","date":"2015-10-14","pret":-0.04082,"close":6.26}
{"ticker":"HIVE","date":"2015-10-15","pret":0.00798,"close":6.38}
{"ticker":"HIVE","date":"2015-10-16","pret":0.0189,"close":6.33}
{"ticker":"HIVE","date":"2015-10-19","pret":-0.0189,"close":6.44}
{"ticker":"HIVE","date":"2015-10-20","pret":0.01421,"close":6.5}
{"ticker":"HIVE","date":"2015-10-21","pret":0.02477,"close":6.4}
{"ticker":"HIVE","date":"2015-10-22","pret":-0.01231,"close":6.54}
{"ticker":"HIVE","date":"2015-10-23","pret":0.01992,"close":6.66}
{"ticker":"HIVE","date":"2015-10-26","pret":0.00756,"close":6.5}
{"ticker":"HIVE","date":"2015-10-27","pret":-0.02594,"close":6.4}
{"ticker":"HIVE","date":"2015-10-28","pret":-0.01088,"close":6.66}
{"ticker":"HIVE","date":"2015-10-29","pret":0.03681,"close":6.76}
{"ticker":"HIVE","date":"2015-10-30","pret":0.02234,"close":6.74}
{"ticker":"HIVE","date":"2015-11-02","pret":0.00147,"close":6.89}
{"ticker":"HIVE","date":"2015-11-03","pret":0.00878,"close":6.99}
{"ticker":"HIVE","date":"2015-11-04","pret":0.02163,"close":7.08}
{"ticker":"HIVE","date":"2015-11-05","pret":0.03366,"close":6.62}
{"ticker":"HIVE","date":"2015-11-06","pret":-0.11382,"close":6.47}
{"ticker":"HIVE","date":"2015-11-09","pret":-0.00776,"close":6.45}
{"ticker":"HIVE","date":"2015-11-10","pret":-0.00312,"close":6.47}
{"ticker":"HIVE","date":"2015-11-11","pret":0.00778,"close":6.45}
{"ticker":"HIVE","date":"2015-11-12","pret":-0.00155,"close":6.45}
{"ticker":"HIVE","date":"2015-11-13","pret":-0.01881,"close":6}
{"ticker":"HIVE","date":"2015-11-16","pret":-0.06538,"close":5.95}
{"ticker":"HIVE","date":"2015-11-17","pret":0.01342,"close":5.87}
{"ticker":"HIVE","date":"2015-11-18","pret":-0.01681,"close":6.08}
{"ticker":"HIVE","date":"2015-11-19","pret":0.03824,"close":6.19}
{"ticker":"HIVE","date":"2015-11-20","pret":0.01618,"close":6.1}
{"ticker":"HIVE","date":"2015-11-23","pret":-0.02109,"close":6.05}
{"ticker":"HIVE","date":"2015-11-24","pret":-0.00658,"close":6.1}
{"ticker":"HIVE","date":"2015-11-25","pret":0.00494,"close":6.1}
{"ticker":"HIVE","date":"2015-11-26"}
{"ticker":"HIVE","date":"2015-11-27","pret":-0.01489,"close":6.07}
{"ticker":"HIVE","date":"2015-11-30","pret":0.0083,"close":6.1}
{"ticker":"HIVE","date":"2015-12-01","pret":0.0115,"close":6.11}
{"ticker":"HIVE","date":"2015-12-02","pret":-0.01482,"close":5.93}
{"ticker":"HIVE","date":"2015-12-03","pret":-0.0218,"close":5.99}
{"ticker":"HIVE","date":"2015-12-04","pret":0.00338,"close":5.89}
{"ticker":"HIVE","date":"2015-12-07","pret":0.00337,"close":5.93}
{"ticker":"HIVE","date":"2015-12-08","pret":-0.01527,"close":5.9}
{"ticker":"HIVE","date":"2015-12-09","pret":0.00512,"close":5.77}
{"ticker":"HIVE","date":"2015-12-10","pret":-0.02584,"close":5.61}
{"ticker":"HIVE","date":"2015-12-11","pret":-0.03553,"close":5.56}
{"ticker":"HIVE","date":"2015-12-14","pret":0.00361,"close":5.3}
{"ticker":"HIVE","date":"2015-12-15","pret":-0.04987,"close":5.26}
{"ticker":"HIVE","date":"2015-12-16","pret":0.00378,"close":5.44}
{"ticker":"HIVE","date":"2015-12-17"}
{"ticker":"HIVE","date":"2015-12-18","pret":0.00939,"close":5.46}
{"ticker":"HIVE","date":"2015-12-21","pret":0.01484,"close":5.56}
{"ticker":"HIVE","date":"2015-12-22","pret":0.02006,"close":5.4}
{"ticker":"HIVE","date":"2015-12-23","pret":-0.01455,"close":5.35}
{"ticker":"HIVE","date":"2015-12-24","pret":-0.0241,"close":5.3}
{"ticker":"HIVE","date":"2015-12-28","pret":-0.01322,"close":5.12}
{"ticker":"HIVE","date":"2015-12-29","pret":-0.02893,"close":5.05}
{"ticker":"HIVE","date":"2015-12-30","pret":-0.02176,"close":5.14}
{"ticker":"HIVE","date":"2015-12-31","pret":0.00399,"close":5.11}
{"ticker":"HIVE","date":"2016-01-04","pret":0.00398,"close":4.86}
{"ticker":"HIVE","date":"2016-01-05","pret":-0.03637,"close":4.66}
{"ticker":"HIW","date":"2015-01-02","pret":-0.01558,"close":44.94}
{"ticker":"HIW","date":"2015-01-05","pret":0.00425,"close":45.15}
{"ticker":"HIW","date":"2015-01-06","pret":0.01022,"close":45.36}
{"ticker":"HIW","date":"2015-01-07","pret":0.00661,"close":45.7}
{"ticker":"HIW","date":"2015-01-08","pret":0.00569,"close":45.73}
{"ticker":"HIW","date":"2015-01-09","pret":-0.00109,"close":45.55}
{"ticker":"HIW","date":"2015-01-12","pret":-0.00219,"close":46.44}
{"ticker":"HIW","date":"2015-01-13","pret":0.02039,"close":46.75}
{"ticker":"HIW","date":"2015-01-14","pret":-0.00387,"close":47.23}
{"ticker":"HIW","date":"2015-01-15","pret":0.01815,"close":47.1}
{"ticker":"HIW","date":"2015-01-16","pret":-0.00616,"close":47.88}
{"ticker":"HIW","date":"2015-01-20","pret":0.02065,"close":47.37}
{"ticker":"HIW","date":"2015-01-21","pret":-0.01281,"close":47.34}
{"ticker":"HIW","date":"2015-01-22","pret":0.00506,"close":48.04}
{"ticker":"HIW","date":"2015-01-23","pret":0.00021,"close":47.48}
{"ticker":"HIW","date":"2015-01-26","pret":-0.00189,"close":47.98}
{"ticker":"HIW","date":"2015-01-27","pret":0.00609,"close":47.92}
{"ticker":"HIW","date":"2015-01-28","pret":0.0048,"close":47.48}
{"ticker":"HIW","date":"2015-01-29","pret":-0.00963,"close":47.73}
{"ticker":"HIW","date":"2015-01-30","pret":0.00126,"close":47}
{"ticker":"HIW","date":"2015-02-02","pret":-0.01311,"close":47.09}
{"ticker":"HIW","date":"2015-02-03","pret":0.00085,"close":48.14}
{"ticker":"HIW","date":"2015-02-04","pret":0.01958,"close":47.71}
{"ticker":"HIW","date":"2015-02-05","pret":-0.00334,"close":48.13}
{"ticker":"HIW","date":"2015-02-06","pret":0.00397,"close":46.99}
{"ticker":"HIW","date":"2015-02-09","pret":-0.02362,"close":46.59}
{"ticker":"HIW","date":"2015-02-10","pret":-0.00278,"close":46.31}
{"ticker":"HIW","date":"2015-02-11","pret":-0.00924,"close":46.62}
{"ticker":"HIW","date":"2015-02-12","pret":0.01138,"close":47.34}
{"ticker":"HIW","date":"2015-02-13","pret":0.00192,"close":46.66}
{"ticker":"HIW","date":"2015-02-17","pret":-0.00749,"close":46.3}
{"ticker":"HIW","date":"2015-02-18","pret":-0.00538,"close":46.56}
{"ticker":"HIW","date":"2015-02-19","pret":-0.00086,"close":45.9}
{"ticker":"HIW","date":"2015-02-20","pret":-0.00999,"close":46.23}
{"ticker":"HIW","date":"2015-02-23","pret":0.00891,"close":46.65}
{"ticker":"HIW","date":"2015-02-24","pret":0.00582,"close":45.74}
{"ticker":"HIW","date":"2015-02-25","pret":-0.01691,"close":45.79}
{"ticker":"HIW","date":"2015-02-26","pret":0,"close":45.23}
{"ticker":"HIW","date":"2015-02-27","pret":-0.00878,"close":45.61}
{"ticker":"HIW","date":"2015-03-02","pret":0.00878,"close":45.91}
{"ticker":"HIW","date":"2015-03-03","pret":0.00218,"close":45.83}
{"ticker":"HIW","date":"2015-03-04","pret":-0.00131,"close":45.07}
{"ticker":"HIW","date":"2015-03-05","pret":-0.01231,"close":44.96}
{"ticker":"HIW","date":"2015-03-06","pret":-0.01853,"close":43.31}
{"ticker":"HIW","date":"2015-03-09","pret":-0.02026,"close":43.47}
{"ticker":"HIW","date":"2015-03-10","pret":-0.00369,"close":43.35}
{"ticker":"HIW","date":"2015-03-11","pret":0.00161,"close":43.27}
{"ticker":"HIW","date":"2015-03-12","pret":0.00368,"close":43.72}
{"ticker":"HIW","date":"2015-03-13","pret":0.00367,"close":43.71}
{"ticker":"HIW","date":"2015-03-16","pret":0.0032,"close":43.97}
{"ticker":"HIW","date":"2015-03-17","pret":0.00091,"close":44.11}
{"ticker":"HIW","date":"2015-03-18","pret":0.00228,"close":44.97}
{"ticker":"HIW","date":"2015-03-19","pret":0.01511,"close":45.11}
{"ticker":"HIW","date":"2015-03-20","pret":0.01489,"close":46.59}
{"ticker":"HIW","date":"2015-03-23","pret":0.0272,"close":46.66}
{"ticker":"HIW","date":"2015-03-24","pret":-0.00022,"close":46.5}
{"ticker":"HIW","date":"2015-03-25","pret":-0.00107,"close":45.45}
{"ticker":"HIW","date":"2015-03-26","pret":-0.02414,"close":45.03}
{"ticker":"HIW","date":"2015-03-27","pret":-0.00574,"close":45.33}
{"ticker":"HIW","date":"2015-03-30","pret":0.00772,"close":46.06}
{"ticker":"HIW","date":"2015-03-31","pret":0.00853,"close":45.78}
{"ticker":"HIW","date":"2015-04-01","pret":-0.00196,"close":45.67}
{"ticker":"HIW","date":"2015-04-02","pret":-0.00438,"close":46.29}
{"ticker":"HIW","date":"2015-04-06","pret":0.01674,"close":46.98}
{"ticker":"HIW","date":"2015-04-07","pret":0.01072,"close":46.13}
{"ticker":"HIW","date":"2015-04-08","pret":-0.01569,"close":46.14}
{"ticker":"HIW","date":"2015-04-09","pret":0.00152,"close":45.25}
{"ticker":"HIW","date":"2015-04-10","pret":-0.01372,"close":45.32}
{"ticker":"HIW","date":"2015-04-13","pret":-0.00726,"close":45.07}
{"ticker":"HIW","date":"2015-04-14","pret":0.00748,"close":45.43}
{"ticker":"HIW","date":"2015-04-15","pret":-0.00242,"close":45.08}
{"ticker":"HIW","date":"2015-04-16","pret":-0.01261,"close":45.34}
{"ticker":"HIW","date":"2015-04-17","pret":0.00267,"close":44.79}
{"ticker":"HIW","date":"2015-04-20","pret":-0.00156,"close":45.17}
{"ticker":"HIW","date":"2015-04-21","pret":0.00886,"close":45.07}
{"ticker":"HIW","date":"2015-04-22","pret":-0.0042,"close":45.1}
{"ticker":"HIW","date":"2015-04-23","pret":-0.00222,"close":45.07}
{"ticker":"HIW","date":"2015-04-24","pret":0.00266,"close":45.3}
{"ticker":"HIW","date":"2015-04-27","pret":0.0042,"close":45.11}
{"ticker":"HIW","date":"2015-04-28","pret":-0.00841,"close":44.97}
{"ticker":"HIW","date":"2015-04-29","pret":0.00443,"close":44.02}
{"ticker":"HIW","date":"2015-04-30","pret":-0.0326,"close":43.04}
{"ticker":"HIW","date":"2015-05-01","pret":-0.01589,"close":43.01}
{"ticker":"HIW","date":"2015-05-04","pret":0.00186,"close":43.29}
{"ticker":"HIW","date":"2015-05-05","pret":-0.00278,"close":42.24}
{"ticker":"HIW","date":"2015-05-06","pret":-0.01829,"close":42.02}
{"ticker":"HIW","date":"2015-05-07","pret":-0.00451,"close":42.84}
{"ticker":"HIW","date":"2015-05-08","pret":0.03182,"close":43.03}
{"ticker":"HIW","date":"2015-05-11","pret":-0.01368,"close":42.19}
{"ticker":"HIW","date":"2015-05-12","pret":-0.02171,"close":42.48}
{"ticker":"HIW","date":"2015-05-13","pret":0.02031,"close":42.09}
{"ticker":"HIW","date":"2015-05-14","pret":-0.01081,"close":42.73}
{"ticker":"HIW","date":"2015-05-15","pret":0.01338,"close":42.84}
{"ticker":"HIW","date":"2015-05-18","pret":-0.01456,"close":42.68}
{"ticker":"HIW","date":"2015-05-19","pret":0.00613,"close":42.79}
{"ticker":"HIW","date":"2015-05-20","pret":0.0075,"close":42.9}
{"ticker":"HIW","date":"2015-05-21","pret":0.00187,"close":42.93}
{"ticker":"HIW","date":"2015-05-22","pret":-0.0035,"close":42.43}
{"ticker":"HIW","date":"2015-05-26","pret":-0.0094,"close":42.33}
{"ticker":"HIW","date":"2015-05-27","pret":0.00047,"close":43}
{"ticker":"HIW","date":"2015-05-28","pret":0.01196,"close":42.68}
{"ticker":"HIW","date":"2015-05-29","pret":-0.00655,"close":41.95}
{"ticker":"HIW","date":"2015-06-01","pret":-0.01442,"close":42.59}
{"ticker":"HIW","date":"2015-06-02","pret":0.01113,"close":42.1}
{"ticker":"HIW","date":"2015-06-03","pret":-0.0116,"close":41.94}
{"ticker":"HIW","date":"2015-06-04","pret":-0.00382,"close":41.8}
{"ticker":"HIW","date":"2015-06-05","pret":-0.01082,"close":41.33}
{"ticker":"HIW","date":"2015-06-08","pret":0.00024,"close":41.21}
{"ticker":"HIW","date":"2015-06-09","pret":-0.00339,"close":40.9}
{"ticker":"HIW","date":"2015-06-10","pret":-0.00706,"close":41.22}
{"ticker":"HIW","date":"2015-06-11","pret":0.01262,"close":41.45}
{"ticker":"HIW","date":"2015-06-12","pret":-0.00169,"close":41.32}
{"ticker":"HIW","date":"2015-06-15","pret":-0.00339,"close":41.05}
{"ticker":"HIW","date":"2015-06-16","pret":-0.00364,"close":41.46}
{"ticker":"HIW","date":"2015-06-17","pret":0.00848,"close":41.5}
{"ticker":"HIW","date":"2015-06-18","pret":0.00385,"close":42.18}
{"ticker":"HIW","date":"2015-06-19","pret":0.00718,"close":41.68}
{"ticker":"HIW","date":"2015-06-22","pret":-0.00454,"close":41.44}
{"ticker":"HIW","date":"2015-06-23","pret":-0.01254,"close":41.13}
{"ticker":"HIW","date":"2015-06-24","pret":-0.00121,"close":41.03}
{"ticker":"HIW","date":"2015-06-25","pret":-0.00829,"close":40.36}
{"ticker":"HIW","date":"2015-06-26","pret":-0.01158,"close":40.69}
{"ticker":"HIW","date":"2015-06-29","pret":0.00494,"close":39.96}
{"ticker":"HIW","date":"2015-06-30","pret":-0.00792,"close":39.95}
{"ticker":"HIW","date":"2015-07-01","pret":-0.00848,"close":40.54}
{"ticker":"HIW","date":"2015-07-02","pret":0.02353,"close":40.44}
{"ticker":"HIW","date":"2015-07-06","pret":-0.0143,"close":40.74}
{"ticker":"HIW","date":"2015-07-07","pret":0.01552,"close":41.29}
{"ticker":"HIW","date":"2015-07-08","pret":0.00585,"close":41.15}
{"ticker":"HIW","date":"2015-07-09","pret":0.00558,"close":40.96}
{"ticker":"HIW","date":"2015-07-10","pret":-0.00509,"close":41.31}
{"ticker":"HIW","date":"2015-07-13","pret":0.01159,"close":41.47}
{"ticker":"HIW","date":"2015-07-14","pret":-0.00457,"close":41.49}
{"ticker":"HIW","date":"2015-07-15","pret":-0.00338,"close":41.62}
{"ticker":"HIW","date":"2015-07-16","pret":0.01179,"close":41.97}
{"ticker":"HIW","date":"2015-07-17","pret":0.00239,"close":41.97}
{"ticker":"HIW","date":"2015-07-20","pret":-0.00191,"close":41.95}
{"ticker":"HIW","date":"2015-07-21","pret":0.0031,"close":41.99}
{"ticker":"HIW","date":"2015-07-22","pret":-0.00048,"close":42.05}
{"ticker":"HIW","date":"2015-07-23","pret":0.00214,"close":41.58}
{"ticker":"HIW","date":"2015-07-24","pret":-0.01221,"close":41.66}
{"ticker":"HIW","date":"2015-07-27","pret":0.00481,"close":41.68}
{"ticker":"HIW","date":"2015-07-28","pret":-0.00072,"close":41.69}
{"ticker":"HIW","date":"2015-07-29","pret":-0.00168,"close":42.11}
{"ticker":"HIW","date":"2015-07-30","pret":0.00861,"close":41.93}
{"ticker":"HIW","date":"2015-07-31","pret":0.00689,"close":42.33}
{"ticker":"HIW","date":"2015-08-03","pret":0.00166,"close":42.67}
{"ticker":"HIW","date":"2015-08-04","pret":0.00283,"close":42.14}
{"ticker":"HIW","date":"2015-08-05","pret":-0.00543,"close":41.81}
{"ticker":"HIW","date":"2015-08-06","pret":-0.01,"close":41.91}
{"ticker":"HIW","date":"2015-08-07","pret":-0.00048,"close":41.91}
{"ticker":"HIW","date":"2015-08-10","pret":0.00525,"close":41.94}
{"ticker":"HIW","date":"2015-08-11","pret":0.00048,"close":42.04}
{"ticker":"HIW","date":"2015-08-12","pret":-0.00477,"close":41.97}
{"ticker":"HIW","date":"2015-08-13","pret":-0.01058,"close":41.63}
{"ticker":"HIW","date":"2015-08-14","pret":0.00338,"close":41.76}
{"ticker":"HIW","date":"2015-08-17","pret":0.00576,"close":42.07}
{"ticker":"HIW","date":"2015-08-18","pret":0.00573,"close":42.02}
{"ticker":"HIW","date":"2015-08-19","pret":-0.00573,"close":41.76}
{"ticker":"HIW","date":"2015-08-20","pret":-0.00312,"close":41.58}
{"ticker":"HIW","date":"2015-08-21","pret":-0.00966,"close":40.71}
{"ticker":"HIW","date":"2015-08-24","pret":-0.05792,"close":38.51}
{"ticker":"HIW","date":"2015-08-25","pret":0.01226,"close":37.45}
{"ticker":"HIW","date":"2015-08-26","pret":-0.03408,"close":38.44}
{"ticker":"HIW","date":"2015-08-27","pret":0.02105,"close":39.08}
{"ticker":"HIW","date":"2015-08-28","pret":0.00334,"close":38.97}
{"ticker":"HIW","date":"2015-08-31","pret":-0.00334,"close":37.94}
{"ticker":"HIW","date":"2015-09-01","pret":-0.04283,"close":37.13}
{"ticker":"HIW","date":"2015-09-02","pret":0.00642,"close":37.5}
{"ticker":"HIW","date":"2015-09-03","pret":0.00771,"close":37.72}
{"ticker":"HIW","date":"2015-09-04","pret":-0.01252,"close":36.82}
{"ticker":"HIW","date":"2015-09-08","pret":-0.00215,"close":37.35}
{"ticker":"HIW","date":"2015-09-09","pret":0.02231,"close":37}
{"ticker":"HIW","date":"2015-09-10","pret":-0.02959,"close":37.44}
{"ticker":"HIW","date":"2015-09-11","pret":0.0113,"close":38.06}
{"ticker":"HIW","date":"2015-09-14","pret":0.02065,"close":38.11}
{"ticker":"HIW","date":"2015-09-15","pret":-0.00131,"close":38.57}
{"ticker":"HIW","date":"2015-09-16","pret":0.01044,"close":38.87}
{"ticker":"HIW","date":"2015-09-17","pret":0.00879,"close":39.42}
{"ticker":"HIW","date":"2015-09-18","pret":0.00462,"close":39.13}
{"ticker":"HIW","date":"2015-09-21","pret":0.0046,"close":39.4}
{"ticker":"HIW","date":"2015-09-22","pret":-0.00281,"close":38.59}
{"ticker":"HIW","date":"2015-09-23","pret":-0.00899,"close":38.88}
{"ticker":"HIW","date":"2015-09-24","pret":-0.00077,"close":38.61}
{"ticker":"HIW","date":"2015-09-25","pret":0.00103,"close":38.64}
{"ticker":"HIW","date":"2015-09-28","pret":-0.00855,"close":38.16}
{"ticker":"HIW","date":"2015-09-29","pret":-0.00313,"close":38.83}
{"ticker":"HIW","date":"2015-09-30","pret":0.02016,"close":38.75}
{"ticker":"HIW","date":"2015-10-01","pret":-0.00487,"close":38.78}
{"ticker":"HIW","date":"2015-10-02","pret":-0.00645,"close":39.34}
{"ticker":"HIW","date":"2015-10-05","pret":0.02226,"close":40.21}
{"ticker":"HIW","date":"2015-10-06","pret":0.01582,"close":40.11}
{"ticker":"HIW","date":"2015-10-07","pret":0.00274,"close":40.84}
{"ticker":"HIW","date":"2015-10-08","pret":0.01381,"close":41.35}
{"ticker":"HIW","date":"2015-10-09","pret":0.01338,"close":41.21}
{"ticker":"HIW","date":"2015-10-12","pret":-0.00072,"close":41.56}
{"ticker":"HIW","date":"2015-10-13","pret":0.00242,"close":41.32}
{"ticker":"HIW","date":"2015-10-14","pret":0.00048,"close":41.06}
{"ticker":"HIW","date":"2015-10-15","pret":-0.00678,"close":41.6}
{"ticker":"HIW","date":"2015-10-16","pret":0.01231,"close":41.8}
{"ticker":"HIW","date":"2015-10-19","pret":0.0012,"close":42.37}
{"ticker":"HIW","date":"2015-10-20","pret":0.01309,"close":42.51}
{"ticker":"HIW","date":"2015-10-21","pret":0.00848,"close":42.65}
{"ticker":"HIW","date":"2015-10-22","pret":0.00771,"close":43.14}
{"ticker":"HIW","date":"2015-10-23","pret":0.00395,"close":43.09}
{"ticker":"HIW","date":"2015-10-26","pret":0.01244,"close":43.48}
{"ticker":"HIW","date":"2015-10-27","pret":-0.00735,"close":43.38}
{"ticker":"HIW","date":"2015-10-28","pret":0.00069,"close":44}
{"ticker":"HIW","date":"2015-10-29","pret":0.00666,"close":43.9}
{"ticker":"HIW","date":"2015-10-30","pret":0.00571,"close":43.45}
{"ticker":"HIW","date":"2015-11-02","pret":-0.01283,"close":44.35}
{"ticker":"HIW","date":"2015-11-03","pret":0.01759,"close":43.99}
{"ticker":"HIW","date":"2015-11-04","pret":-0.00249,"close":43.56}
{"ticker":"HIW","date":"2015-11-05","pret":-0.0128,"close":43.91}
{"ticker":"HIW","date":"2015-11-06","pret":-0.00716,"close":42.72}
{"ticker":"HIW","date":"2015-11-09","pret":-0.0206,"close":41.74}
{"ticker":"HIW","date":"2015-11-10","pret":-0.01213,"close":42.31}
{"ticker":"HIW","date":"2015-11-11","pret":0.01614,"close":42.87}
{"ticker":"HIW","date":"2015-11-12","pret":-0.00236,"close":41.85}
{"ticker":"HIW","date":"2015-11-13","pret":-0.01498,"close":41.37}
{"ticker":"HIW","date":"2015-11-16","pret":-0.00842,"close":41.94}
{"ticker":"HIW","date":"2015-11-17","pret":0.01129,"close":42.3}
{"ticker":"HIW","date":"2015-11-18","pret":0.01235,"close":43.08}
{"ticker":"HIW","date":"2015-11-19","pret":0.01847,"close":43.5}
{"ticker":"HIW","date":"2015-11-20","pret":0.01243,"close":43.87}
{"ticker":"HIW","date":"2015-11-23","pret":0.00479,"close":43.88}
{"ticker":"HIW","date":"2015-11-24","pret":-0.00754,"close":43.67}
{"ticker":"HIW","date":"2015-11-25","pret":0.00092,"close":43.68}
{"ticker":"HIW","date":"2015-11-26"}
{"ticker":"HIW","date":"2015-11-27","pret":-0.00023,"close":44.18}
{"ticker":"HIW","date":"2015-11-30","pret":0.01502,"close":43.56}
{"ticker":"HIW","date":"2015-12-01","pret":-0.0109,"close":44.26}
{"ticker":"HIW","date":"2015-12-02","pret":0.00705,"close":43.19}
{"ticker":"HIW","date":"2015-12-03","pret":-0.02317,"close":42.31}
{"ticker":"HIW","date":"2015-12-04","pret":-0.01567,"close":42.67}
{"ticker":"HIW","date":"2015-12-07","pret":0.00588,"close":42.57}
{"ticker":"HIW","date":"2015-12-08","pret":-0.00588,"close":42.23}
{"ticker":"HIW","date":"2015-12-09","pret":-0.00971,"close":41.85}
{"ticker":"HIW","date":"2015-12-10","pret":-0.00095,"close":41.69}
{"ticker":"HIW","date":"2015-12-11","pret":-0.01706,"close":41.59}
{"ticker":"HIW","date":"2015-12-14","pret":0.00652,"close":41.9}
{"ticker":"HIW","date":"2015-12-15","pret":0.01387,"close":42.55}
{"ticker":"HIW","date":"2015-12-16","pret":0.01438,"close":43.31}
{"ticker":"HIW","date":"2015-12-17"}
{"ticker":"HIW","date":"2015-12-18","pret":0.00537,"close":42.9}
{"ticker":"HIW","date":"2015-12-21","pret":0.00973,"close":42.8}
{"ticker":"HIW","date":"2015-12-22","pret":-0.0095,"close":43.42}
{"ticker":"HIW","date":"2015-12-23","pret":0.0141,"close":43.85}
{"ticker":"HIW","date":"2015-12-24","pret":0.00504,"close":43.85}
{"ticker":"HIW","date":"2015-12-28","pret":-0.00023,"close":44.06}
{"ticker":"HIW","date":"2015-12-29","pret":0.0091,"close":44.37}
{"ticker":"HIW","date":"2015-12-30","pret":0.00339,"close":44.08}
{"ticker":"HIW","date":"2015-12-31","pret":-0.00611,"close":43.6}
{"ticker":"HIW","date":"2016-01-04","pret":-0.02203,"close":43.19}
{"ticker":"HIW","date":"2016-01-05","pret":0.00232,"close":44.01}
{"ticker":"HK","date":"2015-01-02","pret":0.01729,"close":9.35}
{"ticker":"HK","date":"2015-01-05","pret":0.05557,"close":8.45}
{"ticker":"HK","date":"2015-01-06","pret":-0.11441,"close":7.85}
{"ticker":"HK","date":"2015-01-07","pret":0.00604,"close":7.7}
{"ticker":"HK","date":"2015-01-08","pret":-0.04939,"close":7.95}
{"ticker":"HK","date":"2015-01-09","pret":0.03116,"close":7.95}
{"ticker":"HK","date":"2015-01-12","pret":-0.06987,"close":7.6}
{"ticker":"HK","date":"2015-01-13","pret":-0.01324,"close":7.45}
{"ticker":"HK","date":"2015-01-14","pret":-0.04779,"close":7.5}
{"ticker":"HK","date":"2015-01-15","pret":0.05444,"close":6.7}
{"ticker":"HK","date":"2015-01-16","pret":-0.11944,"close":6}
{"ticker":"HK","date":"2015-01-20","pret":-0.15291,"close":5.45}
{"ticker":"HK","date":"2015-01-21","pret":-0.04445,"close":6.1}
{"ticker":"HK","date":"2015-01-22","pret":0.14371,"close":7.05}
{"ticker":"HK","date":"2015-01-23","pret":0.10457,"close":7.4}
{"ticker":"HK","date":"2015-01-26","pret":0.04845,"close":7.05}
{"ticker":"HK","date":"2015-01-27","pret":-0.04845,"close":7.35}
{"ticker":"HK","date":"2015-01-28","pret":0.04845,"close":6.85}
{"ticker":"HK","date":"2015-01-29","pret":-0.07723,"close":7.25}
{"ticker":"HK","date":"2015-01-30","pret":0.02166,"close":7}
{"ticker":"HK","date":"2015-02-02","pret":0.03509,"close":7.65}
{"ticker":"HK","date":"2015-02-03","pret":0.09217,"close":8.7}
{"ticker":"HK","date":"2015-02-04","pret":0.07859,"close":8.8}
{"ticker":"HK","date":"2015-02-05","pret":0.02866,"close":9.35}
{"ticker":"HK","date":"2015-02-06","pret":0.09685,"close":10.15}
{"ticker":"HK","date":"2015-02-09","pret":0.05001,"close":10.65}
{"ticker":"HK","date":"2015-02-10","pret":0.04763,"close":10.4}
{"ticker":"HK","date":"2015-02-11","pret":-0.06733,"close":10.5}
{"ticker":"HK","date":"2015-02-12","pret":0.07197,"close":11}
{"ticker":"HK","date":"2015-02-13","pret":0.04967,"close":10.9}
{"ticker":"HK","date":"2015-02-17","pret":-0.00885,"close":11.15}
{"ticker":"HK","date":"2015-02-18","pret":-0.0316,"close":10.9}
{"ticker":"HK","date":"2015-02-19","pret":-0.03739,"close":10.5}
{"ticker":"HK","date":"2015-02-20","pret":0.01887,"close":10.5}
{"ticker":"HK","date":"2015-02-23","pret":-0.04297,"close":10.45}
{"ticker":"HK","date":"2015-02-24","pret":0.02885,"close":10.25}
{"ticker":"HK","date":"2015-02-25","pret":-0.02885,"close":10.05}
{"ticker":"HK","date":"2015-02-26","pret":0,"close":9.85}
{"ticker":"HK","date":"2015-02-27","pret":-0.0197,"close":9.6}
{"ticker":"HK","date":"2015-03-02","pret":-0.05103,"close":9.55}
{"ticker":"HK","date":"2015-03-03","pret":0.00522,"close":9.9}
{"ticker":"HK","date":"2015-03-04","pret":0.04082,"close":10.05}
{"ticker":"HK","date":"2015-03-05","pret":0.01489,"close":9.75}
{"ticker":"HK","date":"2015-03-06","pret":-0.04021,"close":8.85}
{"ticker":"HK","date":"2015-03-09","pret":-0.11971,"close":8.85}
{"ticker":"HK","date":"2015-03-10","pret":-0.0058,"close":7.95}
{"ticker":"HK","date":"2015-03-11","pret":-0.07232,"close":8.45}
{"ticker":"HK","date":"2015-03-12","pret":0.07232,"close":8.25}
{"ticker":"HK","date":"2015-03-13","pret":-0.0599,"close":8.25}
{"ticker":"HK","date":"2015-03-16","pret":-0.01869,"close":7.75}
{"ticker":"HK","date":"2015-03-17","pret":-0.05162,"close":7.15}
{"ticker":"HK","date":"2015-03-18","pret":-0.07564,"close":8.2}
{"ticker":"HK","date":"2015-03-19","pret":0.13353,"close":7.9}
{"ticker":"HK","date":"2015-03-20","pret":0.01242,"close":8}
{"ticker":"HK","date":"2015-03-23","pret":-0.03774,"close":7.8}
{"ticker":"HK","date":"2015-03-24","pret":-0.00643,"close":8.25}
{"ticker":"HK","date":"2015-03-25","pret":0.06252,"close":8.45}
{"ticker":"HK","date":"2015-03-26","pret":0.06454,"close":8.9}
{"ticker":"HK","date":"2015-03-27","pret":0,"close":8.25}
{"ticker":"HK","date":"2015-03-30","pret":-0.07062,"close":7.9}
{"ticker":"HK","date":"2015-03-31","pret":-0.06291,"close":7.7}
{"ticker":"HK","date":"2015-04-01","pret":0,"close":8.2}
{"ticker":"HK","date":"2015-04-02","pret":0.05064,"close":7.95}
{"ticker":"HK","date":"2015-04-06","pret":0.01227,"close":9.25}
{"ticker":"HK","date":"2015-04-07","pret":0.10962,"close":10.05}
{"ticker":"HK","date":"2015-04-08","pret":0.08883,"close":9.1}
{"ticker":"HK","date":"2015-04-09","pret":-0.08883,"close":8.7}
{"ticker":"HK","date":"2015-04-10","pret":-0.01653,"close":8.45}
{"ticker":"HK","date":"2015-04-13","pret":-0.05129,"close":8.35}
{"ticker":"HK","date":"2015-04-14","pret":-0.0177,"close":8.8}
{"ticker":"HK","date":"2015-04-15","pret":0.08004,"close":9.65}
{"ticker":"HK","date":"2015-04-16","pret":0.03244,"close":9.5}
{"ticker":"HK","date":"2015-04-17","pret":0.01583,"close":8.95}
{"ticker":"HK","date":"2015-04-20","pret":-0.03734,"close":9.05}
{"ticker":"HK","date":"2015-04-21","pret":0.00542,"close":8.25}
{"ticker":"HK","date":"2015-04-22","pret":-0.09639,"close":8}
{"ticker":"HK","date":"2015-04-23","pret":-0.04879,"close":8.05}
{"ticker":"HK","date":"2015-04-24","pret":0,"close":7.85}
{"ticker":"HK","date":"2015-04-27","pret":0,"close":7.35}
{"ticker":"HK","date":"2015-04-28","pret":-0.08474,"close":7.15}
{"ticker":"HK","date":"2015-04-29","pret":-0.00683,"close":7.6}
{"ticker":"HK","date":"2015-04-30","pret":0.05982,"close":7.45}
{"ticker":"HK","date":"2015-05-01","pret":0,"close":7.3}
{"ticker":"HK","date":"2015-05-04","pret":-0.03948,"close":6.95}
{"ticker":"HK","date":"2015-05-05","pret":-0.04812,"close":6.95}
{"ticker":"HK","date":"2015-05-06","pret":0.00702,"close":6.95}
{"ticker":"HK","date":"2015-05-07","pret":-0.01408,"close":6.7}
{"ticker":"HK","date":"2015-05-08","pret":-0.04348,"close":6.8}
{"ticker":"HK","date":"2015-05-11","pret":0.01471,"close":6.5}
{"ticker":"HK","date":"2015-05-12","pret":-0.02963,"close":6.5}
{"ticker":"HK","date":"2015-05-13","pret":0.00749,"close":6.45}
{"ticker":"HK","date":"2015-05-14","pret":-0.03803,"close":6.25}
{"ticker":"HK","date":"2015-05-15","pret":-0.04763,"close":6.1}
{"ticker":"HK","date":"2015-05-18","pret":-0.00816,"close":5.95}
{"ticker":"HK","date":"2015-05-19","pret":-0.04185,"close":5.5}
{"ticker":"HK","date":"2015-05-20","pret":-0.00858,"close":5.5}
{"ticker":"HK","date":"2015-05-21","pret":-0.08076,"close":5.6}
{"ticker":"HK","date":"2015-05-22","pret":0.06337,"close":5.45}
{"ticker":"HK","date":"2015-05-26","pret":-0.03572,"close":5.35}
{"ticker":"HK","date":"2015-05-27","pret":-0.02765,"close":5.3}
{"ticker":"HK","date":"2015-05-28","pret":-0.02844,"close":5.25}
{"ticker":"HK","date":"2015-05-29","pret":0,"close":5.25}
{"ticker":"HK","date":"2015-06-01","pret":0.06514,"close":5.35}
{"ticker":"HK","date":"2015-06-02","pret":-0.0274,"close":6.55}
{"ticker":"HK","date":"2015-06-03","pret":0.15415,"close":6.5}
{"ticker":"HK","date":"2015-06-04","pret":0.03125,"close":6}
{"ticker":"HK","date":"2015-06-05","pret":-0.07174,"close":5.95}
{"ticker":"HK","date":"2015-06-08","pret":-0.02511,"close":6.3}
{"ticker":"HK","date":"2015-06-09","pret":0.05763,"close":6.6}
{"ticker":"HK","date":"2015-06-10","pret":0.06204,"close":6.55}
{"ticker":"HK","date":"2015-06-11","pret":-0.00755,"close":6.2}
{"ticker":"HK","date":"2015-06-12","pret":-0.06252,"close":5.8}
{"ticker":"HK","date":"2015-06-15","pret":-0.05811,"close":6.15}
{"ticker":"HK","date":"2015-06-16","pret":0.03362,"close":6}
{"ticker":"HK","date":"2015-06-17","pret":-0.0083,"close":5.85}
{"ticker":"HK","date":"2015-06-18","pret":-0.00837,"close":5.9}
{"ticker":"HK","date":"2015-06-19","pret":-0.00844,"close":5.95}
{"ticker":"HK","date":"2015-06-22","pret":-0.00851,"close":6}
{"ticker":"HK","date":"2015-06-23","pret":0.02532,"close":6.6}
{"ticker":"HK","date":"2015-06-24","pret":0.08771,"close":6.4}
{"ticker":"HK","date":"2015-06-25","pret":-0.02317,"close":6.35}
{"ticker":"HK","date":"2015-06-26","pret":-0.00784,"close":6.35}
{"ticker":"HK","date":"2015-06-29","pret":-0.0484,"close":5.85}
{"ticker":"HK","date":"2015-06-30","pret":-0.02511,"close":5.8}
{"ticker":"HK","date":"2015-07-01","pret":0,"close":5.45}
{"ticker":"HK","date":"2015-07-02","pret":-0.06115,"close":5.5}
{"ticker":"HK","date":"2015-07-06","pret":-0.05557,"close":5.35}
{"ticker":"HK","date":"2015-07-07","pret":0,"close":5.75}
{"ticker":"HK","date":"2015-07-08","pret":0.03739,"close":5.4}
{"ticker":"HK","date":"2015-07-09","pret":0.02715,"close":5.85}
{"ticker":"HK","date":"2015-07-10","pret":0.03509,"close":5.6}
{"ticker":"HK","date":"2015-07-13","pret":-0.03509,"close":5.65}
{"ticker":"HK","date":"2015-07-14","pret":-0.04567,"close":5.75}
{"ticker":"HK","date":"2015-07-15","pret":0.06337,"close":5.65}
{"ticker":"HK","date":"2015-07-16","pret":0,"close":5.15}
{"ticker":"HK","date":"2015-07-17","pret":-0.06337,"close":5.2}
{"ticker":"HK","date":"2015-07-20","pret":0.0093,"close":4.95}
{"ticker":"HK","date":"2015-07-21","pret":-0.08701,"close":5.1}
{"ticker":"HK","date":"2015-07-22","pret":0.01005,"close":4.77}
{"ticker":"HK","date":"2015-07-23","pret":-0.05129,"close":4.5}
{"ticker":"HK","date":"2015-07-24","pret":-0.05407,"close":4.64}
{"ticker":"HK","date":"2015-07-27","pret":-0.01117,"close":4.35}
{"ticker":"HK","date":"2015-07-28","pret":-0.04364,"close":5.05}
{"ticker":"HK","date":"2015-07-29","pret":0.17012,"close":5.15}
{"ticker":"HK","date":"2015-07-30","pret":0.01961,"close":5.25}
{"ticker":"HK","date":"2015-07-31","pret":0.00966,"close":5.5}
{"ticker":"HK","date":"2015-08-03","pret":-0.01942,"close":5.1}
{"ticker":"HK","date":"2015-08-04","pret":0.01942,"close":5}
{"ticker":"HK","date":"2015-08-05","pret":-0.06968,"close":4.72}
{"ticker":"HK","date":"2015-08-06","pret":-0.03142,"close":4.85}
{"ticker":"HK","date":"2015-08-07","pret":-0.00426,"close":4.74}
{"ticker":"HK","date":"2015-08-10","pret":0.01485,"close":5}
{"ticker":"HK","date":"2015-08-11","pret":0.03109,"close":4.91}
{"ticker":"HK","date":"2015-08-12","pret":-0.01646,"close":4.89}
{"ticker":"HK","date":"2015-08-13","pret":0.00414,"close":4.79}
{"ticker":"HK","date":"2015-08-14","pret":-0.02935,"close":4.75}
{"ticker":"HK","date":"2015-08-17","pret":-0.0064,"close":4.5}
{"ticker":"HK","date":"2015-08-18","pret":-0.04826,"close":4.52}
{"ticker":"HK","date":"2015-08-19","pret":0,"close":4.22}
{"ticker":"HK","date":"2015-08-20","pret":-0.0113,"close":4.08}
{"ticker":"HK","date":"2015-08-21","pret":-0.08289,"close":4.23}
{"ticker":"HK","date":"2015-08-24","pret":-0.025,"close":4.3}
{"ticker":"HK","date":"2015-08-25","pret":0.13036,"close":4.5}
{"ticker":"HK","date":"2015-08-26","pret":-0.05716,"close":4.6}
{"ticker":"HK","date":"2015-08-27","pret":0.06821,"close":5.3}
{"ticker":"HK","date":"2015-08-28","pret":0.18962,"close":5.25}
{"ticker":"HK","date":"2015-08-31","pret":-0.05609,"close":5.75}
{"ticker":"HK","date":"2015-09-01","pret":0.09181,"close":4.96}
{"ticker":"HK","date":"2015-09-02","pret":-0.14108,"close":5.1}
{"ticker":"HK","date":"2015-09-03","pret":0.02985,"close":5.35}
{"ticker":"HK","date":"2015-09-04","pret":0.03847,"close":5.05}
{"ticker":"HK","date":"2015-09-08","pret":-0.0663,"close":5.3}
{"ticker":"HK","date":"2015-09-09","pret":0.08499,"close":5.25}
{"ticker":"HK","date":"2015-09-10","pret":-0.02817,"close":5.2}
{"ticker":"HK","date":"2015-09-11","pret":0.01887,"close":4.85}
{"ticker":"HK","date":"2015-09-14","pret":-0.09812,"close":4.51}
{"ticker":"HK","date":"2015-09-15","pret":-0.07047,"close":4.45}
{"ticker":"HK","date":"2015-09-16","pret":-0.00443,"close":4.79}
{"ticker":"HK","date":"2015-09-17","pret":0.04348,"close":4.4}
{"ticker":"HK","date":"2015-09-18","pret":-0.06596,"close":4.15}
{"ticker":"HK","date":"2015-09-21","pret":-0.01143,"close":3.75}
{"ticker":"HK","date":"2015-09-22","pret":-0.14842,"close":3.6}
{"ticker":"HK","date":"2015-09-23","pret":-0.02156,"close":3.11}
{"ticker":"HK","date":"2015-09-24","pret":-0.12462,"close":3.55}
{"ticker":"HK","date":"2015-09-25","pret":0.13276,"close":3.32}
{"ticker":"HK","date":"2015-09-28","pret":-0.08162,"close":2.86}
{"ticker":"HK","date":"2015-09-29","pret":-0.14491,"close":2.79}
{"ticker":"HK","date":"2015-09-30","pret":-0.02055,"close":2.65}
{"ticker":"HK","date":"2015-10-01","pret":-0.01745,"close":2.78}
{"ticker":"HK","date":"2015-10-02","pret":-0.04686,"close":3.6}
{"ticker":"HK","date":"2015-10-05","pret":0.31138,"close":4.15}
{"ticker":"HK","date":"2015-10-06","pret":0.11478,"close":4.62}
{"ticker":"HK","date":"2015-10-07","pret":0.16613,"close":4.54}
{"ticker":"HK","date":"2015-10-08","pret":-0.05237,"close":4.98}
{"ticker":"HK","date":"2015-10-09","pret":0.07257,"close":4.85}
{"ticker":"HK","date":"2015-10-12","pret":-0.04082,"close":4.71}
{"ticker":"HK","date":"2015-10-13","pret":-0.06454,"close":4.74}
{"ticker":"HK","date":"2015-10-14","pret":0.03922,"close":4.4}
{"ticker":"HK","date":"2015-10-15","pret":-0.05716,"close":4.74}
{"ticker":"HK","date":"2015-10-16","pret":0.06142,"close":4.93}
{"ticker":"HK","date":"2015-10-19","pret":0.01268,"close":4.72}
{"ticker":"HK","date":"2015-10-20","pret":-0.0021,"close":4.65}
{"ticker":"HK","date":"2015-10-21","pret":-0.05185,"close":4.2}
{"ticker":"HK","date":"2015-10-22","pret":-0.05234,"close":4.25}
{"ticker":"HK","date":"2015-10-23","pret":-0.00703,"close":4.25}
{"ticker":"HK","date":"2015-10-26","pret":-0.01183,"close":3.75}
{"ticker":"HK","date":"2015-10-27","pret":-0.12675,"close":3.51}
{"ticker":"HK","date":"2015-10-28","pret":-0.0274,"close":3.55}
{"ticker":"HK","date":"2015-10-29","pret":0.01105,"close":3.6}
{"ticker":"HK","date":"2015-10-30","pret":-0.01105,"close":3.51}
{"ticker":"HK","date":"2015-11-02","pret":-0.04256,"close":3.5}
{"ticker":"HK","date":"2015-11-03","pret":0.01724,"close":3.93}
{"ticker":"HK","date":"2015-11-04","pret":0.15537,"close":3.58}
{"ticker":"HK","date":"2015-11-05","pret":-0.13005,"close":3.55}
{"ticker":"HK","date":"2015-11-06","pret":0,"close":3.82}
{"ticker":"HK","date":"2015-11-09","pret":0.05407,"close":3.64}
{"ticker":"HK","date":"2015-11-10","pret":-0.04853,"close":3.59}
{"ticker":"HK","date":"2015-11-11","pret":-0.01671,"close":3.16}
{"ticker":"HK","date":"2015-11-12","pret":-0.07584,"close":3.02}
{"ticker":"HK","date":"2015-11-13","pret":-0.09531,"close":2.92}
{"ticker":"HK","date":"2015-11-16","pret":0.08004,"close":3.26}
{"ticker":"HK","date":"2015-11-17","pret":0.0303,"close":3}
{"ticker":"HK","date":"2015-11-18","pret":-0.06156,"close":3.2}
{"ticker":"HK","date":"2015-11-19","pret":0,"close":3.05}
{"ticker":"HK","date":"2015-11-20","pret":0,"close":2.94}
{"ticker":"HK","date":"2015-11-23","pret":-0.08269,"close":3.03}
{"ticker":"HK","date":"2015-11-24","pret":0.05043,"close":3.25}
{"ticker":"HK","date":"2015-11-25","pret":0.07878,"close":3.14}
{"ticker":"HK","date":"2015-11-26"}
{"ticker":"HK","date":"2015-11-27","pret":-0.06252,"close":2.9}
{"ticker":"HK","date":"2015-11-30","pret":-0.06669,"close":3.05}
{"ticker":"HK","date":"2015-12-01","pret":0.04715,"close":2.96}
{"ticker":"HK","date":"2015-12-02","pret":-0.03345,"close":2.79}
{"ticker":"HK","date":"2015-12-03","pret":0.0034,"close":2.76}
{"ticker":"HK","date":"2015-12-04","pret":-0.08855,"close":2.35}
{"ticker":"HK","date":"2015-12-07","pret":-0.16034,"close":1.88}
{"ticker":"HK","date":"2015-12-08","pret":-0.33213,"close":2.16}
{"ticker":"HK","date":"2015-12-09","pret":0.28768,"close":2.36}
{"ticker":"HK","date":"2015-12-10","pret":-0.02299,"close":2.45}
{"ticker":"HK","date":"2015-12-11","pret":0.14682,"close":2.23}
{"ticker":"HK","date":"2015-12-14","pret":-0.14682,"close":1.88}
{"ticker":"HK","date":"2015-12-15","pret":-0.09764,"close":1.91}
{"ticker":"HK","date":"2015-12-16","pret":-0.02598,"close":1.6}
{"ticker":"HK","date":"2015-12-17"}
{"ticker":"HK","date":"2015-12-18","pret":-0.34175,"close":1.35}
{"ticker":"HK","date":"2015-12-21","pret":0.10536,"close":1.35}
{"ticker":"HK","date":"2015-12-22","pret":-0.1431,"close":1.3}
{"ticker":"HK","date":"2015-12-23","pret":-0.02335,"close":1.6}
{"ticker":"HK","date":"2015-12-24","pret":0.23099,"close":1.44}
{"ticker":"HK","date":"2015-12-28","pret":-0.32158,"close":1.37}
{"ticker":"HK","date":"2015-12-29","pret":0.18088,"close":1.33}
{"ticker":"HK","date":"2015-12-30","pret":-0.08244,"close":1.27}
{"ticker":"HK","date":"2015-12-31","pret":-0.00784,"close":1.26}
{"ticker":"HK","date":"2016-01-04","pret":-0.032,"close":1.27}
{"ticker":"HK","date":"2016-01-05","pret":0.032,"close":1.17}
{"ticker":"HL","date":"2015-01-02","pret":-0.00363,"close":2.84}
{"ticker":"HL","date":"2015-01-05","pret":0.03572,"close":2.93}
{"ticker":"HL","date":"2015-01-06","pret":0.02768,"close":3.1}
{"ticker":"HL","date":"2015-01-07","pret":0.04341,"close":3.03}
{"ticker":"HL","date":"2015-01-08","pret":-0.00985,"close":2.93}
{"ticker":"HL","date":"2015-01-09","pret":-0.02676,"close":3.1}
{"ticker":"HL","date":"2015-01-12","pret":0.0496,"close":3.18}
{"ticker":"HL","date":"2015-01-13","pret":0.04108,"close":3.06}
{"ticker":"HL","date":"2015-01-14","pret":-0.04755,"close":2.84}
{"ticker":"HL","date":"2015-01-15","pret":-0.04993,"close":2.93}
{"ticker":"HL","date":"2015-01-16","pret":0.01356,"close":3.08}
{"ticker":"HL","date":"2015-01-20","pret":0.05884,"close":3.26}
{"ticker":"HL","date":"2015-01-21","pret":0.05256,"close":3.35}
{"ticker":"HL","date":"2015-01-22","pret":0.01495,"close":3.48}
{"ticker":"HL","date":"2015-01-23","pret":0.01473,"close":3.34}
{"ticker":"HL","date":"2015-01-26","pret":-0.0418,"close":3.36}
{"ticker":"HL","date":"2015-01-27","pret":0.0241,"close":3.42}
{"ticker":"HL","date":"2015-01-28","pret":0.00889,"close":3.24}
{"ticker":"HL","date":"2015-01-29","pret":-0.07661,"close":3.12}
{"ticker":"HL","date":"2015-01-30","pret":-0.00319,"close":3.29}
{"ticker":"HL","date":"2015-02-02","pret":0.03454,"close":3.35}
{"ticker":"HL","date":"2015-02-03","pret":0.00615,"close":3.3}
{"ticker":"HL","date":"2015-02-04","pret":0.01824,"close":3.37}
{"ticker":"HL","date":"2015-02-05","pret":0.00601,"close":3.4}
{"ticker":"HL","date":"2015-02-06","pret":-0.01205,"close":3.26}
{"ticker":"HL","date":"2015-02-09","pret":-0.00304,"close":3.34}
{"ticker":"HL","date":"2015-02-10","pret":0.00606,"close":3.3}
{"ticker":"HL","date":"2015-02-11","pret":-0.00606,"close":3.29}
{"ticker":"HL","date":"2015-02-12","pret":0.01208,"close":3.37}
{"ticker":"HL","date":"2015-02-13","pret":0.02374,"close":3.42}
{"ticker":"HL","date":"2015-02-17","pret":-0.02976,"close":3.19}
{"ticker":"HL","date":"2015-02-18","pret":-0.02447,"close":3.35}
{"ticker":"HL","date":"2015-02-19","pret":0.03946,"close":3.43}
{"ticker":"HL","date":"2015-02-20","pret":0.02353,"close":3.44}
{"ticker":"HL","date":"2015-02-23","pret":-0.00876,"close":3.34}
{"ticker":"HL","date":"2015-02-24","pret":-0.02374,"close":3.26}
{"ticker":"HL","date":"2015-02-25","pret":-0.00905,"close":3.34}
{"ticker":"HL","date":"2015-02-26","pret":0.02985,"close":3.32}
{"ticker":"HL","date":"2015-02-27","pret":-0.01781,"close":3.32}
{"ticker":"HL","date":"2015-03-02","pret":-0.00601,"close":3.34}
{"ticker":"HL","date":"2015-03-03","pret":0.00301,"close":3.34}
{"ticker":"HL","date":"2015-03-04","pret":0,"close":3.27}
{"ticker":"HL","date":"2015-03-05","pret":-0.01818,"close":3.31}
{"ticker":"HL","date":"2015-03-06","pret":-0.00306,"close":2.97}
{"ticker":"HL","date":"2015-03-09","pret":-0.08312,"close":2.79}
{"ticker":"HL","date":"2015-03-10","pret":-0.07976,"close":2.71}
{"ticker":"HL","date":"2015-03-11","pret":-0.0219,"close":2.83}
{"ticker":"HL","date":"2015-03-12","pret":0.05387,"close":2.89}
{"ticker":"HL","date":"2015-03-13","pret":0.01389,"close":2.87}
{"ticker":"HL","date":"2015-03-16","pret":-0.00692,"close":2.94}
{"ticker":"HL","date":"2015-03-17","pret":0,"close":2.94}
{"ticker":"HL","date":"2015-03-18","pret":0.01036,"close":3.17}
{"ticker":"HL","date":"2015-03-19","pret":0.07925,"close":3.13}
{"ticker":"HL","date":"2015-03-20","pret":0,"close":3.19}
{"ticker":"HL","date":"2015-03-23","pret":0.02508,"close":3.24}
{"ticker":"HL","date":"2015-03-24","pret":0.00617,"close":3.29}
{"ticker":"HL","date":"2015-03-25","pret":0.01527,"close":3.23}
{"ticker":"HL","date":"2015-03-26","pret":-0.00913,"close":3.11}
{"ticker":"HL","date":"2015-03-27","pret":-0.05339,"close":3.09}
{"ticker":"HL","date":"2015-03-30","pret":-0.01626,"close":3}
{"ticker":"HL","date":"2015-03-31","pret":-0.01653,"close":2.98}
{"ticker":"HL","date":"2015-04-01","pret":0,"close":3.23}
{"ticker":"HL","date":"2015-04-02","pret":0.06454,"close":3.18}
{"ticker":"HL","date":"2015-04-06","pret":0.01858,"close":3.3}
{"ticker":"HL","date":"2015-04-07","pret":0,"close":3.19}
{"ticker":"HL","date":"2015-04-08","pret":-0.01546,"close":3.11}
{"ticker":"HL","date":"2015-04-09","pret":-0.0381,"close":3.11}
{"ticker":"HL","date":"2015-04-10","pret":0.01923,"close":3.28}
{"ticker":"HL","date":"2015-04-13","pret":0.03739,"close":3.19}
{"ticker":"HL","date":"2015-04-14","pret":-0.02791,"close":3.22}
{"ticker":"HL","date":"2015-04-15","pret":0.01869,"close":3.33}
{"ticker":"HL","date":"2015-04-16","pret":0.03339,"close":3.24}
{"ticker":"HL","date":"2015-04-17","pret":-0.02723,"close":3.16}
{"ticker":"HL","date":"2015-04-20","pret":-0.03432,"close":3.21}
{"ticker":"HL","date":"2015-04-21","pret":0.01887,"close":3.12}
{"ticker":"HL","date":"2015-04-22","pret":-0.03487,"close":3}
{"ticker":"HL","date":"2015-04-23","pret":-0.02946,"close":3.1}
{"ticker":"HL","date":"2015-04-24","pret":0.02623,"close":3.04}
{"ticker":"HL","date":"2015-04-27","pret":-0.00649,"close":3.1}
{"ticker":"HL","date":"2015-04-28","pret":0.00972,"close":3.19}
{"ticker":"HL","date":"2015-04-29","pret":0.02862,"close":3.12}
{"ticker":"HL","date":"2015-04-30","pret":-0.03834,"close":3.02}
{"ticker":"HL","date":"2015-05-01","pret":-0.01974,"close":3.03}
{"ticker":"HL","date":"2015-05-04","pret":0.02299,"close":3.05}
{"ticker":"HL","date":"2015-05-05","pret":0.00324,"close":3.01}
{"ticker":"HL","date":"2015-05-06","pret":-0.02291,"close":2.99}
{"ticker":"HL","date":"2015-05-07","pret":-0.02007,"close":3.05}
{"ticker":"HL","date":"2015-05-08","pret":0.03323,"close":3}
{"ticker":"HL","date":"2015-05-11","pret":-0.01648,"close":3.08}
{"ticker":"HL","date":"2015-05-12","pret":0.02623,"close":3.15}
{"ticker":"HL","date":"2015-05-13","pret":0.03185,"close":3.26}
{"ticker":"HL","date":"2015-05-14","pret":0.02782,"close":3.24}
{"ticker":"HL","date":"2015-05-15","pret":-0.01536,"close":3.25}
{"ticker":"HL","date":"2015-05-18","pret":0.00617,"close":3.24}
{"ticker":"HL","date":"2015-05-19","pret":-0.01238,"close":3.16}
{"ticker":"HL","date":"2015-05-20","pret":-0.01254,"close":3.24}
{"ticker":"HL","date":"2015-05-21","pret":0.01875,"close":3.23}
{"ticker":"HL","date":"2015-05-22","pret":0,"close":3.21}
{"ticker":"HL","date":"2015-05-26","pret":-0.02191,"close":3.09}
{"ticker":"HL","date":"2015-05-27","pret":-0.0224,"close":3.04}
{"ticker":"HL","date":"2015-05-28","pret":-0.01631,"close":3.1}
{"ticker":"HL","date":"2015-05-29","pret":0.02276,"close":3.11}
{"ticker":"HL","date":"2015-06-01","pret":0.0096,"close":3.12}
{"ticker":"HL","date":"2015-06-02","pret":-0.00639,"close":3.14}
{"ticker":"HL","date":"2015-06-03","pret":0,"close":3.1}
{"ticker":"HL","date":"2015-06-04","pret":-0.01616,"close":3.06}
{"ticker":"HL","date":"2015-06-05","pret":-0.01312,"close":3.03}
{"ticker":"HL","date":"2015-06-08","pret":0.0033,"close":3.04}
{"ticker":"HL","date":"2015-06-09","pret":0.00328,"close":2.95}
{"ticker":"HL","date":"2015-06-10","pret":-0.01653,"close":3.04}
{"ticker":"HL","date":"2015-06-11","pret":0.00995,"close":3}
{"ticker":"HL","date":"2015-06-12","pret":-0.01664,"close":2.95}
{"ticker":"HL","date":"2015-06-15","pret":-0.01012,"close":3.06}
{"ticker":"HL","date":"2015-06-16","pret":0.03005,"close":2.92}
{"ticker":"HL","date":"2015-06-17","pret":-0.03345,"close":2.96}
{"ticker":"HL","date":"2015-06-18","pret":0.03015,"close":3.03}
{"ticker":"HL","date":"2015-06-19","pret":-0.00331,"close":2.97}
{"ticker":"HL","date":"2015-06-22","pret":-0.02345,"close":2.87}
{"ticker":"HL","date":"2015-06-23","pret":-0.03098,"close":2.87}
{"ticker":"HL","date":"2015-06-24","pret":-0.0035,"close":2.86}
{"ticker":"HL","date":"2015-06-25","pret":0,"close":2.82}
{"ticker":"HL","date":"2015-06-26","pret":-0.01058,"close":2.77}
{"ticker":"HL","date":"2015-06-29","pret":-0.0107,"close":2.74}
{"ticker":"HL","date":"2015-06-30","pret":-0.01444,"close":2.63}
{"ticker":"HL","date":"2015-07-01","pret":-0.04843,"close":2.44}
{"ticker":"HL","date":"2015-07-02","pret":-0.05896,"close":2.61}
{"ticker":"HL","date":"2015-07-06","pret":0.05896,"close":2.63}
{"ticker":"HL","date":"2015-07-07","pret":-0.01152,"close":2.4}
{"ticker":"HL","date":"2015-07-08","pret":-0.07203,"close":2.42}
{"ticker":"HL","date":"2015-07-09","pret":0.02459,"close":2.41}
{"ticker":"HL","date":"2015-07-10","pret":-0.00813,"close":2.41}
{"ticker":"HL","date":"2015-07-13","pret":-0.02062,"close":2.66}
{"ticker":"HL","date":"2015-07-14","pret":0.09531,"close":2.55}
{"ticker":"HL","date":"2015-07-15","pret":-0.03861,"close":2.44}
{"ticker":"HL","date":"2015-07-16","pret":-0.04017,"close":2.39}
{"ticker":"HL","date":"2015-07-17","pret":-0.02911,"close":2.31}
{"ticker":"HL","date":"2015-07-20","pret":-0.04752,"close":2.07}
{"ticker":"HL","date":"2015-07-21","pret":-0.06868,"close":2.21}
{"ticker":"HL","date":"2015-07-22","pret":0.02342,"close":2.26}
{"ticker":"HL","date":"2015-07-23","pret":0.04967,"close":2.08}
{"ticker":"HL","date":"2015-07-24","pret":-0.09707,"close":2.17}
{"ticker":"HL","date":"2015-07-27","pret":0.0474,"close":2.08}
{"ticker":"HL","date":"2015-07-28","pret":-0.01869,"close":2.14}
{"ticker":"HL","date":"2015-07-29","pret":0.00939,"close":2.12}
{"ticker":"HL","date":"2015-07-30","pret":-0.02364,"close":2.06}
{"ticker":"HL","date":"2015-07-31","pret":0.00477,"close":2.1}
{"ticker":"HL","date":"2015-08-03","pret":-0.00477,"close":2}
{"ticker":"HL","date":"2015-08-04","pret":-0.03407,"close":2.02}
{"ticker":"HL","date":"2015-08-05","pret":0.01961,"close":1.95}
{"ticker":"HL","date":"2015-08-06","pret":-0.0756,"close":1.91}
{"ticker":"HL","date":"2015-08-07","pret":-0.01053,"close":1.85}
{"ticker":"HL","date":"2015-08-10","pret":-0.02139,"close":2.07}
{"ticker":"HL","date":"2015-08-11","pret":0.12675,"close":2.15}
{"ticker":"HL","date":"2015-08-12","pret":0.04196,"close":2.34}
{"ticker":"HL","date":"2015-08-13","pret":0.04465,"close":2.15}
{"ticker":"HL","date":"2015-08-14","pret":-0.05382,"close":2.17}
{"ticker":"HL","date":"2015-08-17","pret":0.01373,"close":2.24}
{"ticker":"HL","date":"2015-08-18","pret":-0.00456,"close":2.12}
{"ticker":"HL","date":"2015-08-19","pret":-0.01843,"close":2.21}
{"ticker":"HL","date":"2015-08-20","pret":0.0499,"close":2.27}
{"ticker":"HL","date":"2015-08-21","pret":0.03479,"close":2.15}
{"ticker":"HL","date":"2015-08-24","pret":-0.09403,"close":1.95}
{"ticker":"HL","date":"2015-08-25","pret":-0.04317,"close":1.92}
{"ticker":"HL","date":"2015-08-26","pret":-0.06585,"close":1.81}
{"ticker":"HL","date":"2015-08-27","pret":-0.04279,"close":1.9}
{"ticker":"HL","date":"2015-08-28","pret":0.04279,"close":2.06}
{"ticker":"HL","date":"2015-08-31","pret":0.06093,"close":2.06}
{"ticker":"HL","date":"2015-09-01","pret":0.0098,"close":2.02}
{"ticker":"HL","date":"2015-09-02","pret":-0.00489,"close":2.01}
{"ticker":"HL","date":"2015-09-03","pret":-0.02985,"close":1.93}
{"ticker":"HL","date":"2015-09-04","pret":-0.03599,"close":1.96}
{"ticker":"HL","date":"2015-09-08","pret":0.03599,"close":1.99}
{"ticker":"HL","date":"2015-09-09","pret":0.01005,"close":1.89}
{"ticker":"HL","date":"2015-09-10","pret":-0.04082,"close":1.88}
{"ticker":"HL","date":"2015-09-11","pret":-0.03175,"close":1.9}
{"ticker":"HL","date":"2015-09-14","pret":0.02128,"close":1.91}
{"ticker":"HL","date":"2015-09-15","pret":0,"close":1.9}
{"ticker":"HL","date":"2015-09-16","pret":0.02083,"close":2.06}
{"ticker":"HL","date":"2015-09-17","pret":0.05515,"close":2.14}
{"ticker":"HL","date":"2015-09-18","pret":0.05689,"close":2.22}
{"ticker":"HL","date":"2015-09-21","pret":0.01826,"close":2.12}
{"ticker":"HL","date":"2015-09-22","pret":-0.06544,"close":2}
{"ticker":"HL","date":"2015-09-23","pret":-0.0146,"close":2}
{"ticker":"HL","date":"2015-09-24","pret":0.00489,"close":2.15}
{"ticker":"HL","date":"2015-09-25","pret":0.02885,"close":2.06}
{"ticker":"HL","date":"2015-09-28","pret":-0.04359,"close":1.93}
{"ticker":"HL","date":"2015-09-29","pret":-0.04041,"close":1.92}
{"ticker":"HL","date":"2015-09-30","pret":0.00514,"close":1.97}
{"ticker":"HL","date":"2015-10-01","pret":0.0303,"close":1.9}
{"ticker":"HL","date":"2015-10-02","pret":-0.00499,"close":2.04}
{"ticker":"HL","date":"2015-10-05","pret":0.02469,"close":2.21}
{"ticker":"HL","date":"2015-10-06","pret":0.10634,"close":2.3}
{"ticker":"HL","date":"2015-10-07","pret":0.00873,"close":2.33}
{"ticker":"HL","date":"2015-10-08","pret":-0.00436,"close":2.31}
{"ticker":"HL","date":"2015-10-09","pret":0.05108,"close":2.52}
{"ticker":"HL","date":"2015-10-12","pret":0.07588,"close":2.4}
{"ticker":"HL","date":"2015-10-13","pret":-0.08004,"close":2.38}
{"ticker":"HL","date":"2015-10-14","pret":0.0083,"close":2.55}
{"ticker":"HL","date":"2015-10-15","pret":0.03652,"close":2.63}
{"ticker":"HL","date":"2015-10-16","pret":0.03907,"close":2.53}
{"ticker":"HL","date":"2015-10-19","pret":-0.04707,"close":2.31}
{"ticker":"HL","date":"2015-10-20","pret":-0.05787,"close":2.41}
{"ticker":"HL","date":"2015-10-21","pret":0.01268,"close":2.27}
{"ticker":"HL","date":"2015-10-22","pret":-0.04732,"close":2.32}
{"ticker":"HL","date":"2015-10-23","pret":0.03464,"close":2.41}
{"ticker":"HL","date":"2015-10-26","pret":0.03348,"close":2.29}
{"ticker":"HL","date":"2015-10-27","pret":-0.06372,"close":2.25}
{"ticker":"HL","date":"2015-10-28","pret":0,"close":2.23}
{"ticker":"HL","date":"2015-10-29","pret":-0.03572,"close":2.11}
{"ticker":"HL","date":"2015-10-30","pret":-0.03704,"close":2.07}
{"ticker":"HL","date":"2015-11-02","pret":-0.02871,"close":2.13}
{"ticker":"HL","date":"2015-11-03","pret":0.02398,"close":2.13}
{"ticker":"HL","date":"2015-11-04","pret":0.03721,"close":2.19}
{"ticker":"HL","date":"2015-11-05","pret":-0.00458,"close":2.11}
{"ticker":"HL","date":"2015-11-06","pret":-0.06638,"close":1.91}
{"ticker":"HL","date":"2015-11-09","pret":-0.04512,"close":1.93}
{"ticker":"HL","date":"2015-11-10","pret":-0.00514,"close":1.9}
{"ticker":"HL","date":"2015-11-11","pret":-0.02083,"close":1.88}
{"ticker":"HL","date":"2015-11-12","pret":-0.01591,"close":1.87}
{"ticker":"HL","date":"2015-11-13","pret":-0.01075,"close":1.89}
{"ticker":"HL","date":"2015-11-16","pret":0.03714,"close":1.97}
{"ticker":"HL","date":"2015-11-17","pret":0.01036,"close":1.83}
{"ticker":"HL","date":"2015-11-18","pret":-0.05837,"close":1.91}
{"ticker":"HL","date":"2015-11-19","pret":0.04801,"close":1.97}
{"ticker":"HL","date":"2015-11-20","pret":0.03581,"close":1.86}
{"ticker":"HL","date":"2015-11-23","pret":-0.07295,"close":1.86}
{"ticker":"HL","date":"2015-11-24","pret":0.03192,"close":1.96}
{"ticker":"HL","date":"2015-11-25","pret":0.01558,"close":1.98}
{"ticker":"HL","date":"2015-11-26"}
{"ticker":"HL","date":"2015-11-27","pret":-0.00517,"close":1.91}
{"ticker":"HL","date":"2015-11-30","pret":0,"close":1.93}
{"ticker":"HL","date":"2015-12-01","pret":0.01542,"close":2}
{"ticker":"HL","date":"2015-12-02","pret":0.01015,"close":1.94}
{"ticker":"HL","date":"2015-12-03","pret":-0.02558,"close":1.97}
{"ticker":"HL","date":"2015-12-04","pret":0.03563,"close":2.08}
{"ticker":"HL","date":"2015-12-07","pret":0.0344,"close":1.95}
{"ticker":"HL","date":"2015-12-08","pret":-0.06486,"close":1.93}
{"ticker":"HL","date":"2015-12-09","pret":0.01026,"close":1.95}
{"ticker":"HL","date":"2015-12-10","pret":-0.00512,"close":1.97}
{"ticker":"HL","date":"2015-12-11","pret":-0.01031,"close":1.96}
{"ticker":"HL","date":"2015-12-14","pret":0.01031,"close":1.91}
{"ticker":"HL","date":"2015-12-15","pret":-0.0155,"close":1.92}
{"ticker":"HL","date":"2015-12-16","pret":0.02571,"close":2.09}
{"ticker":"HL","date":"2015-12-17"}
{"ticker":"HL","date":"2015-12-18","pret":-0.01535,"close":1.94}
{"ticker":"HL","date":"2015-12-21","pret":0.01535,"close":1.98}
{"ticker":"HL","date":"2015-12-22","pret":0.00506,"close":1.99}
{"ticker":"HL","date":"2015-12-23","pret":0,"close":1.96}
{"ticker":"HL","date":"2015-12-24","pret":-0.01015,"close":1.96}
{"ticker":"HL","date":"2015-12-28","pret":0,"close":1.92}
{"ticker":"HL","date":"2015-12-29","pret":-0.01542,"close":1.93}
{"ticker":"HL","date":"2015-12-30","pret":-0.0052,"close":1.9}
{"ticker":"HL","date":"2015-12-31","pret":-0.01047,"close":1.89}
{"ticker":"HL","date":"2016-01-04","pret":0.01567,"close":1.89}
{"ticker":"HL","date":"2016-01-05","pret":-0.01567,"close":1.87}
{"ticker":"HLF","date":"2015-01-02","pret":-0.0058,"close":37.58}
{"ticker":"HLF","date":"2015-01-05","pret":-0.03579,"close":33}
{"ticker":"HLF","date":"2015-01-06","pret":-0.1005,"close":30.42}
{"ticker":"HLF","date":"2015-01-07","pret":-0.09996,"close":31.72}
{"ticker":"HLF","date":"2015-01-08","pret":0.06888,"close":34.25}
{"ticker":"HLF","date":"2015-01-09","pret":0.06062,"close":33.32}
{"ticker":"HLF","date":"2015-01-12","pret":-0.02864,"close":32.73}
{"ticker":"HLF","date":"2015-01-13","pret":-0.03198,"close":31.69}
{"ticker":"HLF","date":"2015-01-14","pret":-0.02148,"close":31.01}
{"ticker":"HLF","date":"2015-01-15","pret":-0.00256,"close":30.77}
{"ticker":"HLF","date":"2015-01-16","pret":-0.01516,"close":31.24}
{"ticker":"HLF","date":"2015-01-20","pret":0.01452,"close":29.7}
{"ticker":"HLF","date":"2015-01-21","pret":-0.05092,"close":30.26}
{"ticker":"HLF","date":"2015-01-22","pret":0.0289,"close":31.33}
{"ticker":"HLF","date":"2015-01-23","pret":0.02298,"close":30.54}
{"ticker":"HLF","date":"2015-01-26","pret":-0.00932,"close":31.05}
{"ticker":"HLF","date":"2015-01-27","pret":-0.01006,"close":31.38}
{"ticker":"HLF","date":"2015-01-28","pret":0.03683,"close":30.75}
{"ticker":"HLF","date":"2015-01-29","pret":-0.03358,"close":31.24}
{"ticker":"HLF","date":"2015-01-30","pret":0.011,"close":30.48}
{"ticker":"HLF","date":"2015-02-02","pret":-0.0231,"close":31.96}
{"ticker":"HLF","date":"2015-02-03","pret":0.05133,"close":32.6}
{"ticker":"HLF","date":"2015-02-04","pret":0.01613,"close":32.63}
{"ticker":"HLF","date":"2015-02-05","pret":0.0098,"close":32.98}
{"ticker":"HLF","date":"2015-02-06","pret":0.00335,"close":32.73}
{"ticker":"HLF","date":"2015-02-09","pret":-0.00609,"close":35.15}
{"ticker":"HLF","date":"2015-02-10","pret":0.08405,"close":34.15}
{"ticker":"HLF","date":"2015-02-11","pret":-0.03197,"close":34.82}
{"ticker":"HLF","date":"2015-02-12","pret":0.01497,"close":33.62}
{"ticker":"HLF","date":"2015-02-13","pret":-0.03874,"close":32.78}
{"ticker":"HLF","date":"2015-02-17","pret":-0.02131,"close":34.59}
{"ticker":"HLF","date":"2015-02-18","pret":0.03371,"close":33.42}
{"ticker":"HLF","date":"2015-02-19","pret":-0.01985,"close":33.87}
{"ticker":"HLF","date":"2015-02-20","pret":0.0116,"close":35.4}
{"ticker":"HLF","date":"2015-02-23","pret":0.04737,"close":34.1}
{"ticker":"HLF","date":"2015-02-24","pret":-0.04176,"close":32.86}
{"ticker":"HLF","date":"2015-02-25","pret":-0.03289,"close":33.66}
{"ticker":"HLF","date":"2015-02-26","pret":0.02432,"close":34.82}
{"ticker":"HLF","date":"2015-02-27","pret":0.01968,"close":31.01}
{"ticker":"HLF","date":"2015-03-02","pret":-0.10672,"close":30.44}
{"ticker":"HLF","date":"2015-03-03","pret":-0.01631,"close":31.24}
{"ticker":"HLF","date":"2015-03-04","pret":0.02051,"close":31.45}
{"ticker":"HLF","date":"2015-03-05","pret":0.00866,"close":31.79}
{"ticker":"HLF","date":"2015-03-06","pret":0.02212,"close":32.69}
{"ticker":"HLF","date":"2015-03-09","pret":0.02682,"close":33.06}
{"ticker":"HLF","date":"2015-03-10","pret":0.00273,"close":33.02}
{"ticker":"HLF","date":"2015-03-11","pret":-0.00091,"close":33.1}
{"ticker":"HLF","date":"2015-03-12","pret":0.01117,"close":33.25}
{"ticker":"HLF","date":"2015-03-13","pret":0.0535,"close":35.96}
{"ticker":"HLF","date":"2015-03-16","pret":0.00483,"close":34.2}
{"ticker":"HLF","date":"2015-03-17","pret":-0.03166,"close":34.43}
{"ticker":"HLF","date":"2015-03-18","pret":0.04544,"close":38.76}
{"ticker":"HLF","date":"2015-03-19","pret":0.0761,"close":37.94}
{"ticker":"HLF","date":"2015-03-20","pret":-0.01146,"close":42.1}
{"ticker":"HLF","date":"2015-03-23","pret":0.09774,"close":44.99}
{"ticker":"HLF","date":"2015-03-24","pret":0.07679,"close":41.25}
{"ticker":"HLF","date":"2015-03-25","pret":-0.09234,"close":41.39}
{"ticker":"HLF","date":"2015-03-26","pret":0.00409,"close":41.86}
{"ticker":"HLF","date":"2015-03-27","pret":0.00861,"close":43.17}
{"ticker":"HLF","date":"2015-03-30","pret":0.03672,"close":42.72}
{"ticker":"HLF","date":"2015-03-31","pret":-0.02441,"close":42.76}
{"ticker":"HLF","date":"2015-04-01","pret":0.00423,"close":42.47}
{"ticker":"HLF","date":"2015-04-02","pret":0.00234,"close":42.91}
{"ticker":"HLF","date":"2015-04-06","pret":-0.04177,"close":43.34}
{"ticker":"HLF","date":"2015-04-07","pret":0.055,"close":43.91}
{"ticker":"HLF","date":"2015-04-08","pret":0.01851,"close":42.75}
{"ticker":"HLF","date":"2015-04-09","pret":-0.03198,"close":44.69}
{"ticker":"HLF","date":"2015-04-10","pret":0.04234,"close":43.83}
{"ticker":"HLF","date":"2015-04-13","pret":-0.01082,"close":42.84}
{"ticker":"HLF","date":"2015-04-14","pret":-0.03293,"close":43.1}
{"ticker":"HLF","date":"2015-04-15","pret":0.02566,"close":44.25}
{"ticker":"HLF","date":"2015-04-16","pret":0.00728,"close":44.55}
{"ticker":"HLF","date":"2015-04-17","pret":0.01037,"close":44.67}
{"ticker":"HLF","date":"2015-04-20","pret":0.00403,"close":45.37}
{"ticker":"HLF","date":"2015-04-21","pret":0.01375,"close":46.76}
{"ticker":"HLF","date":"2015-04-22","pret":0.02909,"close":46.63}
{"ticker":"HLF","date":"2015-04-23","pret":0.00979,"close":44.85}
{"ticker":"HLF","date":"2015-04-24","pret":-0.04662,"close":41.1}
{"ticker":"HLF","date":"2015-04-27","pret":-0.07631,"close":42.1}
{"ticker":"HLF","date":"2015-04-28","pret":0.00811,"close":42.75}
{"ticker":"HLF","date":"2015-04-29","pret":0.01158,"close":42.31}
{"ticker":"HLF","date":"2015-04-30","pret":-0.0111,"close":41.52}
{"ticker":"HLF","date":"2015-05-01","pret":-0.01003,"close":41.62}
{"ticker":"HLF","date":"2015-05-04","pret":-0.00144,"close":42.07}
{"ticker":"HLF","date":"2015-05-05","pret":0.00694,"close":40.09}
{"ticker":"HLF","date":"2015-05-06","pret":0.09094,"close":46.69}
{"ticker":"HLF","date":"2015-05-07","pret":0.00673,"close":47.8}
{"ticker":"HLF","date":"2015-05-08","pret":0.03905,"close":47.56}
{"ticker":"HLF","date":"2015-05-11","pret":-0.01025,"close":46.66}
{"ticker":"HLF","date":"2015-05-12","pret":-0.02125,"close":45.92}
{"ticker":"HLF","date":"2015-05-13","pret":-0.01188,"close":46.47}
{"ticker":"HLF","date":"2015-05-14","pret":0.01446,"close":46.4}
{"ticker":"HLF","date":"2015-05-15","pret":0.00385,"close":47.35}
{"ticker":"HLF","date":"2015-05-18","pret":0.00298,"close":47.68}
{"ticker":"HLF","date":"2015-05-19","pret":0.01436,"close":51.25}
{"ticker":"HLF","date":"2015-05-20","pret":0.07006,"close":51.5}
{"ticker":"HLF","date":"2015-05-21","pret":0.00137,"close":51.3}
{"ticker":"HLF","date":"2015-05-22","pret":0.00681,"close":51.53}
{"ticker":"HLF","date":"2015-05-26","pret":-0.00818,"close":51.08}
{"ticker":"HLF","date":"2015-05-27","pret":0.00098,"close":51.35}
{"ticker":"HLF","date":"2015-05-28","pret":-0.00333,"close":51.72}
{"ticker":"HLF","date":"2015-05-29","pret":0.0113,"close":52.03}
{"ticker":"HLF","date":"2015-06-01","pret":0.00811,"close":52.22}
{"ticker":"HLF","date":"2015-06-02","pret":0.00173,"close":53.11}
{"ticker":"HLF","date":"2015-06-03","pret":0.01976,"close":53.05}
{"ticker":"HLF","date":"2015-06-04","pret":-0.0123,"close":53.55}
{"ticker":"HLF","date":"2015-06-05","pret":0.02483,"close":53.17}
{"ticker":"HLF","date":"2015-06-08","pret":-0.0163,"close":52.6}
{"ticker":"HLF","date":"2015-06-09","pret":-0.00246,"close":52.39}
{"ticker":"HLF","date":"2015-06-10","pret":0.00302,"close":52.58}
{"ticker":"HLF","date":"2015-06-11","pret":-0.00435,"close":52.57}
{"ticker":"HLF","date":"2015-06-12","pret":-0.01048,"close":52.5}
{"ticker":"HLF","date":"2015-06-15","pret":0.00478,"close":53.21}
{"ticker":"HLF","date":"2015-06-16","pret":0.02244,"close":53.02}
{"ticker":"HLF","date":"2015-06-17","pret":-0.01106,"close":54.07}
{"ticker":"HLF","date":"2015-06-18","pret":0.02237,"close":53.63}
{"ticker":"HLF","date":"2015-06-19","pret":-0.0048,"close":53.75}
{"ticker":"HLF","date":"2015-06-22","pret":0.00167,"close":53.96}
{"ticker":"HLF","date":"2015-06-23","pret":-0.00463,"close":53.84}
{"ticker":"HLF","date":"2015-06-24","pret":-0.00056,"close":53.98}
{"ticker":"HLF","date":"2015-06-25","pret":0.01054,"close":55.05}
{"ticker":"HLF","date":"2015-06-26","pret":0.00386,"close":53.75}
{"ticker":"HLF","date":"2015-06-29","pret":-0.01961,"close":54.41}
{"ticker":"HLF","date":"2015-06-30","pret":0.02217,"close":55.09}
{"ticker":"HLF","date":"2015-07-01","pret":0.01145,"close":55.54}
{"ticker":"HLF","date":"2015-07-02","pret":0.00343,"close":55.65}
{"ticker":"HLF","date":"2015-07-06","pret":-0.00596,"close":53.58}
{"ticker":"HLF","date":"2015-07-07","pret":-0.02364,"close":52.54}
{"ticker":"HLF","date":"2015-07-08","pret":-0.02955,"close":50.3}
{"ticker":"HLF","date":"2015-07-09","pret":-0.03618,"close":50.24}
{"ticker":"HLF","date":"2015-07-10","pret":0.01377,"close":51.41}
{"ticker":"HLF","date":"2015-07-13","pret":0.01551,"close":53.17}
{"ticker":"HLF","date":"2015-07-14","pret":0.02,"close":53.16}
{"ticker":"HLF","date":"2015-07-15","pret":0.00751,"close":52.74}
{"ticker":"HLF","date":"2015-07-16","pret":-0.01034,"close":53.58}
{"ticker":"HLF","date":"2015-07-17","pret":0.01165,"close":53.89}
{"ticker":"HLF","date":"2015-07-20","pret":0.00874,"close":52.13}
{"ticker":"HLF","date":"2015-07-21","pret":-0.03009,"close":51.39}
{"ticker":"HLF","date":"2015-07-22","pret":-0.02006,"close":51.05}
{"ticker":"HLF","date":"2015-07-23","pret":0.00078,"close":51.37}
{"ticker":"HLF","date":"2015-07-24","pret":0.00447,"close":48.97}
{"ticker":"HLF","date":"2015-07-27","pret":-0.06092,"close":48.36}
{"ticker":"HLF","date":"2015-07-28","pret":0.00144,"close":50.57}
{"ticker":"HLF","date":"2015-07-29","pret":0.03912,"close":51.89}
{"ticker":"HLF","date":"2015-07-30","pret":0.02191,"close":51.07}
{"ticker":"HLF","date":"2015-07-31","pret":-0.00543,"close":50.49}
{"ticker":"HLF","date":"2015-08-03","pret":-0.01984,"close":49.79}
{"ticker":"HLF","date":"2015-08-04","pret":-0.00897,"close":50.3}
{"ticker":"HLF","date":"2015-08-05","pret":0.01214,"close":49.1}
{"ticker":"HLF","date":"2015-08-06","pret":0.05484,"close":57.56}
{"ticker":"HLF","date":"2015-08-07","pret":0.0757,"close":59.68}
{"ticker":"HLF","date":"2015-08-10","pret":0.03798,"close":60.77}
{"ticker":"HLF","date":"2015-08-11","pret":0.00683,"close":59.7}
{"ticker":"HLF","date":"2015-08-12","pret":-0.01876,"close":60.3}
{"ticker":"HLF","date":"2015-08-13","pret":0.01194,"close":60.1}
{"ticker":"HLF","date":"2015-08-14","pret":0,"close":59.43}
{"ticker":"HLF","date":"2015-08-17","pret":-0.00873,"close":59.51}
{"ticker":"HLF","date":"2015-08-18","pret":0.0032,"close":59.08}
{"ticker":"HLF","date":"2015-08-19","pret":-0.01234,"close":58.25}
{"ticker":"HLF","date":"2015-08-20","pret":-0.00974,"close":57.56}
{"ticker":"HLF","date":"2015-08-21","pret":-0.02452,"close":56.81}
{"ticker":"HLF","date":"2015-08-24","pret":-0.04299,"close":54.2}
{"ticker":"HLF","date":"2015-08-25","pret":0.02092,"close":53.96}
{"ticker":"HLF","date":"2015-08-26","pret":-0.01104,"close":53.33}
{"ticker":"HLF","date":"2015-08-27","pret":-0.0167,"close":57.63}
{"ticker":"HLF","date":"2015-08-28","pret":0.06171,"close":57.33}
{"ticker":"HLF","date":"2015-08-31","pret":-0.00576,"close":57.57}
{"ticker":"HLF","date":"2015-09-01","pret":-0.0079,"close":55.22}
{"ticker":"HLF","date":"2015-09-02","pret":-0.01779,"close":56.61}
{"ticker":"HLF","date":"2015-09-03","pret":0.02307,"close":57.12}
{"ticker":"HLF","date":"2015-09-04","pret":-0.00793,"close":56.55}
{"ticker":"HLF","date":"2015-09-08","pret":0.0137,"close":56.41}
{"ticker":"HLF","date":"2015-09-09","pret":-0.00525,"close":55.57}
{"ticker":"HLF","date":"2015-09-10","pret":-0.03243,"close":56.2}
{"ticker":"HLF","date":"2015-09-11","pret":0.01135,"close":56.02}
{"ticker":"HLF","date":"2015-09-14","pret":0.00927,"close":56.27}
{"ticker":"HLF","date":"2015-09-15","pret":-0.00284,"close":56.33}
{"ticker":"HLF","date":"2015-09-16","pret":0.00426,"close":57.5}
{"ticker":"HLF","date":"2015-09-17","pret":0.01582,"close":57.58}
{"ticker":"HLF","date":"2015-09-18","pret":-0.0007,"close":56.79}
{"ticker":"HLF","date":"2015-09-21","pret":-0.00788,"close":57.15}
{"ticker":"HLF","date":"2015-09-22","pret":-0.00618,"close":56.57}
{"ticker":"HLF","date":"2015-09-23","pret":0.00353,"close":55.31}
{"ticker":"HLF","date":"2015-09-24","pret":-0.02572,"close":54.07}
{"ticker":"HLF","date":"2015-09-25","pret":-0.02529,"close":53.55}
{"ticker":"HLF","date":"2015-09-28","pret":-0.00596,"close":51.52}
{"ticker":"HLF","date":"2015-09-29","pret":-0.04116,"close":54.48}
{"ticker":"HLF","date":"2015-09-30","pret":0.0677,"close":54.5}
{"ticker":"HLF","date":"2015-10-01","pret":-0.00346,"close":54.14}
{"ticker":"HLF","date":"2015-10-02","pret":-0.01897,"close":55.72}
{"ticker":"HLF","date":"2015-10-05","pret":0.04277,"close":59.11}
{"ticker":"HLF","date":"2015-10-06","pret":0.0446,"close":58.28}
{"ticker":"HLF","date":"2015-10-07","pret":-0.0315,"close":53.99}
{"ticker":"HLF","date":"2015-10-08","pret":-0.05215,"close":55.65}
{"ticker":"HLF","date":"2015-10-09","pret":0.03674,"close":54.93}
{"ticker":"HLF","date":"2015-10-12","pret":-0.02002,"close":54.65}
{"ticker":"HLF","date":"2015-10-13","pret":-0.00915,"close":55.22}
{"ticker":"HLF","date":"2015-10-14","pret":0.01115,"close":55.66}
{"ticker":"HLF","date":"2015-10-15","pret":0.0148,"close":55.68}
{"ticker":"HLF","date":"2015-10-16","pret":-0.00072,"close":55.74}
{"ticker":"HLF","date":"2015-10-19","pret":-0.00611,"close":55.88}
{"ticker":"HLF","date":"2015-10-20","pret":0.00378,"close":55.56}
{"ticker":"HLF","date":"2015-10-21","pret":0.00251,"close":54.81}
{"ticker":"HLF","date":"2015-10-22","pret":-0.01281,"close":54.98}
{"ticker":"HLF","date":"2015-10-23","pret":0.00417,"close":55}
{"ticker":"HLF","date":"2015-10-26","pret":-0.00562,"close":54.77}
{"ticker":"HLF","date":"2015-10-27","pret":-0.00913,"close":53.42}
{"ticker":"HLF","date":"2015-10-28","pret":-0.01964,"close":54.69}
{"ticker":"HLF","date":"2015-10-29","pret":0.0167,"close":53.63}
{"ticker":"HLF","date":"2015-10-30","pret":-0.0152,"close":56.04}
{"ticker":"HLF","date":"2015-11-02","pret":0.04779,"close":56.91}
{"ticker":"HLF","date":"2015-11-03","pret":0.00993,"close":57.85}
{"ticker":"HLF","date":"2015-11-04","pret":-0.00088,"close":55.92}
{"ticker":"HLF","date":"2015-11-05","pret":-0.02141,"close":57.47}
{"ticker":"HLF","date":"2015-11-06","pret":0.04358,"close":55.06}
{"ticker":"HLF","date":"2015-11-09","pret":-0.05337,"close":55.43}
{"ticker":"HLF","date":"2015-11-10","pret":0.00418,"close":55.17}
{"ticker":"HLF","date":"2015-11-11","pret":0.00561,"close":54.85}
{"ticker":"HLF","date":"2015-11-12","pret":-0.01673,"close":54.21}
{"ticker":"HLF","date":"2015-11-13","pret":-0.00755,"close":53.89}
{"ticker":"HLF","date":"2015-11-16","pret":-0.00426,"close":55.25}
{"ticker":"HLF","date":"2015-11-17","pret":0.02039,"close":54.43}
{"ticker":"HLF","date":"2015-11-18","pret":-0.01042,"close":57.02}
{"ticker":"HLF","date":"2015-11-19","pret":0.04614,"close":56.49}
{"ticker":"HLF","date":"2015-11-20","pret":-0.00352,"close":56.73}
{"ticker":"HLF","date":"2015-11-23","pret":-0.00388,"close":57.82}
{"ticker":"HLF","date":"2015-11-24","pret":0.02133,"close":58.13}
{"ticker":"HLF","date":"2015-11-25","pret":0.00345,"close":58.19}
{"ticker":"HLF","date":"2015-11-26"}
{"ticker":"HLF","date":"2015-11-27","pret":0.00258,"close":57.98}
{"ticker":"HLF","date":"2015-11-30","pret":-0.00293,"close":57.73}
{"ticker":"HLF","date":"2015-12-01","pret":-0.00138,"close":57.81}
{"ticker":"HLF","date":"2015-12-02","pret":0.00517,"close":56.97}
{"ticker":"HLF","date":"2015-12-03","pret":-0.01297,"close":56.49}
{"ticker":"HLF","date":"2015-12-04","pret":-0.01385,"close":56.24}
{"ticker":"HLF","date":"2015-12-07","pret":-0.01261,"close":55.6}
{"ticker":"HLF","date":"2015-12-08","pret":-0.01042,"close":55.8}
{"ticker":"HLF","date":"2015-12-09","pret":0.00863,"close":55.45}
{"ticker":"HLF","date":"2015-12-10","pret":-0.00737,"close":55.37}
{"ticker":"HLF","date":"2015-12-11","pret":-0.00888,"close":54.11}
{"ticker":"HLF","date":"2015-12-14","pret":-0.01651,"close":54.14}
{"ticker":"HLF","date":"2015-12-15","pret":0.00037,"close":53.67}
{"ticker":"HLF","date":"2015-12-16","pret":-0.00761,"close":54.57}
{"ticker":"HLF","date":"2015-12-17"}
{"ticker":"HLF","date":"2015-12-18","pret":0.01001,"close":54.41}
{"ticker":"HLF","date":"2015-12-21","pret":0.00148,"close":54.39}
{"ticker":"HLF","date":"2015-12-22","pret":0.00588,"close":54.78}
{"ticker":"HLF","date":"2015-12-23","pret":0.00439,"close":55.23}
{"ticker":"HLF","date":"2015-12-24","pret":0.004,"close":55.36}
{"ticker":"HLF","date":"2015-12-28","pret":-0.00109,"close":54.77}
{"ticker":"HLF","date":"2015-12-29","pret":-0.00291,"close":55.15}
{"ticker":"HLF","date":"2015-12-30","pret":-0.0011,"close":53.86}
{"ticker":"HLF","date":"2015-12-31","pret":-0.01842,"close":53.62}
{"ticker":"HLF","date":"2016-01-04","pret":-0.00522,"close":54.93}
{"ticker":"HLF","date":"2016-01-05","pret":0.02729,"close":54}
{"ticker":"HLIT","date":"2015-01-02","pret":-0.01122,"close":7.01}
{"ticker":"HLIT","date":"2015-01-05","pret":-0.02716,"close":6.87}
{"ticker":"HLIT","date":"2015-01-06","pret":0,"close":6.75}
{"ticker":"HLIT","date":"2015-01-07","pret":-0.01754,"close":6.78}
{"ticker":"HLIT","date":"2015-01-08","pret":0.01319,"close":6.87}
{"ticker":"HLIT","date":"2015-01-09","pret":-0.00146,"close":6.78}
{"ticker":"HLIT","date":"2015-01-12","pret":-0.01616,"close":6.82}
{"ticker":"HLIT","date":"2015-01-13","pret":0.02198,"close":6.87}
{"ticker":"HLIT","date":"2015-01-14","pret":-0.01754,"close":6.94}
{"ticker":"HLIT","date":"2015-01-15","pret":0.02907,"close":6.76}
{"ticker":"HLIT","date":"2015-01-16","pret":-0.03647,"close":6.82}
{"ticker":"HLIT","date":"2015-01-20","pret":0.01182,"close":6.82}
{"ticker":"HLIT","date":"2015-01-21","pret":-0.00294,"close":6.81}
{"ticker":"HLIT","date":"2015-01-22","pret":0.00734,"close":6.99}
{"ticker":"HLIT","date":"2015-01-23","pret":0.01883,"close":7.01}
{"ticker":"HLIT","date":"2015-01-26","pret":0.00857,"close":7.1}
{"ticker":"HLIT","date":"2015-01-27","pret":-0.00571,"close":7.08}
{"ticker":"HLIT","date":"2015-01-28","pret":0.01702,"close":7.04}
{"ticker":"HLIT","date":"2015-01-29","pret":-0.00423,"close":6.91}
{"ticker":"HLIT","date":"2015-01-30","pret":0.02373,"close":7.65}
{"ticker":"HLIT","date":"2015-02-02","pret":0.0524,"close":7.64}
{"ticker":"HLIT","date":"2015-02-03","pret":0,"close":7.78}
{"ticker":"HLIT","date":"2015-02-04","pret":0.00912,"close":7.69}
{"ticker":"HLIT","date":"2015-02-05","pret":0.00388,"close":7.77}
{"ticker":"HLIT","date":"2015-02-06","pret":0.00516,"close":7.74}
{"ticker":"HLIT","date":"2015-02-09","pret":-0.01034,"close":7.76}
{"ticker":"HLIT","date":"2015-02-10","pret":0.01034,"close":7.75}
{"ticker":"HLIT","date":"2015-02-11","pret":-0.00645,"close":7.77}
{"ticker":"HLIT","date":"2015-02-12","pret":0.0103,"close":7.89}
{"ticker":"HLIT","date":"2015-02-13","pret":0.01272,"close":7.9}
{"ticker":"HLIT","date":"2015-02-17","pret":-0.00507,"close":7.92}
{"ticker":"HLIT","date":"2015-02-18","pret":0.00254,"close":7.89}
{"ticker":"HLIT","date":"2015-02-19","pret":-0.00508,"close":7.87}
{"ticker":"HLIT","date":"2015-02-20","pret":0.00508,"close":7.9}
{"ticker":"HLIT","date":"2015-02-23","pret":-0.00127,"close":7.87}
{"ticker":"HLIT","date":"2015-02-24","pret":0.00127,"close":7.75}
{"ticker":"HLIT","date":"2015-02-25","pret":-0.02178,"close":7.81}
{"ticker":"HLIT","date":"2015-02-26","pret":0.01159,"close":7.86}
{"ticker":"HLIT","date":"2015-02-27","pret":0.00765,"close":7.81}
{"ticker":"HLIT","date":"2015-03-02","pret":-0.0115,"close":7.92}
{"ticker":"HLIT","date":"2015-03-03","pret":0.0115,"close":7.72}
{"ticker":"HLIT","date":"2015-03-04","pret":-0.02314,"close":7.71}
{"ticker":"HLIT","date":"2015-03-05","pret":0.00519,"close":7.65}
{"ticker":"HLIT","date":"2015-03-06","pret":-0.02224,"close":7.54}
{"ticker":"HLIT","date":"2015-03-09","pret":-0.00132,"close":7.59}
{"ticker":"HLIT","date":"2015-03-10","pret":-0.00531,"close":7.39}
{"ticker":"HLIT","date":"2015-03-11","pret":-0.01611,"close":7.48}
{"ticker":"HLIT","date":"2015-03-12","pret":0.01478,"close":7.68}
{"ticker":"HLIT","date":"2015-03-13","pret":0.02372,"close":7.58}
{"ticker":"HLIT","date":"2015-03-16","pret":-0.01443,"close":7.58}
{"ticker":"HLIT","date":"2015-03-17","pret":0.00132,"close":7.59}
{"ticker":"HLIT","date":"2015-03-18","pret":-0.00397,"close":7.55}
{"ticker":"HLIT","date":"2015-03-19","pret":-0.00531,"close":7.54}
{"ticker":"HLIT","date":"2015-03-20","pret":0.01191,"close":7.63}
{"ticker":"HLIT","date":"2015-03-23","pret":0.00656,"close":7.66}
{"ticker":"HLIT","date":"2015-03-24","pret":-0.00131,"close":7.61}
{"ticker":"HLIT","date":"2015-03-25","pret":-0.00657,"close":7.3}
{"ticker":"HLIT","date":"2015-03-26","pret":-0.04583,"close":7.28}
{"ticker":"HLIT","date":"2015-03-27","pret":0.00138,"close":7.3}
{"ticker":"HLIT","date":"2015-03-30","pret":0.00823,"close":7.4}
{"ticker":"HLIT","date":"2015-03-31","pret":0.00136,"close":7.41}
{"ticker":"HLIT","date":"2015-04-01","pret":0.00408,"close":7.35}
{"ticker":"HLIT","date":"2015-04-02","pret":-0.00136,"close":7.38}
{"ticker":"HLIT","date":"2015-04-06","pret":-0.00546,"close":7.37}
{"ticker":"HLIT","date":"2015-04-07","pret":0.0041,"close":7.31}
{"ticker":"HLIT","date":"2015-04-08","pret":-0.00821,"close":7.36}
{"ticker":"HLIT","date":"2015-04-09","pret":0.01229,"close":7.38}
{"ticker":"HLIT","date":"2015-04-10","pret":0.0108,"close":7.57}
{"ticker":"HLIT","date":"2015-04-13","pret":0.01201,"close":7.5}
{"ticker":"HLIT","date":"2015-04-14","pret":-0.00133,"close":7.39}
{"ticker":"HLIT","date":"2015-04-15","pret":-0.01202,"close":7.35}
{"ticker":"HLIT","date":"2015-04-16","pret":-0.01217,"close":7.42}
{"ticker":"HLIT","date":"2015-04-17","pret":0.00136,"close":7.27}
{"ticker":"HLIT","date":"2015-04-20","pret":-0.01093,"close":7.38}
{"ticker":"HLIT","date":"2015-04-21","pret":0.0204,"close":7.46}
{"ticker":"HLIT","date":"2015-04-22","pret":0,"close":7.44}
{"ticker":"HLIT","date":"2015-04-23","pret":-0.00405,"close":7.48}
{"ticker":"HLIT","date":"2015-04-24","pret":0.01476,"close":7.45}
{"ticker":"HLIT","date":"2015-04-27","pret":-0.00802,"close":7.31}
{"ticker":"HLIT","date":"2015-04-28","pret":-0.0176,"close":7.45}
{"ticker":"HLIT","date":"2015-04-29","pret":-0.11114,"close":6.96}
{"ticker":"HLIT","date":"2015-04-30","pret":0.0564,"close":7.01}
{"ticker":"HLIT","date":"2015-05-01","pret":0.01717,"close":6.95}
{"ticker":"HLIT","date":"2015-05-04","pret":-0.01429,"close":6.94}
{"ticker":"HLIT","date":"2015-05-05","pret":-0.00867,"close":6.78}
{"ticker":"HLIT","date":"2015-05-06","pret":-0.01315,"close":6.73}
{"ticker":"HLIT","date":"2015-05-07","pret":-0.01482,"close":6.73}
{"ticker":"HLIT","date":"2015-05-08","pret":0.01482,"close":6.84}
{"ticker":"HLIT","date":"2015-05-11","pret":0.00733,"close":6.91}
{"ticker":"HLIT","date":"2015-05-12","pret":0.00582,"close":7.13}
{"ticker":"HLIT","date":"2015-05-13","pret":0.03984,"close":6.9}
{"ticker":"HLIT","date":"2015-05-14","pret":-0.03694,"close":6.96}
{"ticker":"HLIT","date":"2015-05-15","pret":0.00289,"close":6.92}
{"ticker":"HLIT","date":"2015-05-18","pret":-0.00434,"close":6.93}
{"ticker":"HLIT","date":"2015-05-19","pret":0.00722,"close":6.9}
{"ticker":"HLIT","date":"2015-05-20","pret":0,"close":6.93}
{"ticker":"HLIT","date":"2015-05-21","pret":-0.00144,"close":6.9}
{"ticker":"HLIT","date":"2015-05-22","pret":-0.01014,"close":6.82}
{"ticker":"HLIT","date":"2015-05-26","pret":-0.0191,"close":6.78}
{"ticker":"HLIT","date":"2015-05-27","pret":0.00296,"close":6.86}
{"ticker":"HLIT","date":"2015-05-28","pret":0.0103,"close":6.83}
{"ticker":"HLIT","date":"2015-05-29","pret":-0.00293,"close":6.81}
{"ticker":"HLIT","date":"2015-06-01","pret":0.00732,"close":6.78}
{"ticker":"HLIT","date":"2015-06-02","pret":-0.01468,"close":6.88}
{"ticker":"HLIT","date":"2015-06-03","pret":0.02195,"close":7.12}
{"ticker":"HLIT","date":"2015-06-04","pret":0.01151,"close":6.86}
{"ticker":"HLIT","date":"2015-06-05","pret":-0.01732,"close":7.05}
{"ticker":"HLIT","date":"2015-06-08","pret":0.02728,"close":7.08}
{"ticker":"HLIT","date":"2015-06-09","pret":0.00424,"close":7.13}
{"ticker":"HLIT","date":"2015-06-10","pret":0.01401,"close":7.24}
{"ticker":"HLIT","date":"2015-06-11","pret":-0.04553,"close":7.22}
{"ticker":"HLIT","date":"2015-06-12","pret":0.0483,"close":7.18}
{"ticker":"HLIT","date":"2015-06-15","pret":-0.00836,"close":7.17}
{"ticker":"HLIT","date":"2015-06-16","pret":-0.0028,"close":7.25}
{"ticker":"HLIT","date":"2015-06-17","pret":0.02356,"close":7.24}
{"ticker":"HLIT","date":"2015-06-18","pret":-0.00412,"close":7.27}
{"ticker":"HLIT","date":"2015-06-19","pret":-0.00276,"close":7.17}
{"ticker":"HLIT","date":"2015-06-22","pret":-0.00415,"close":7.23}
{"ticker":"HLIT","date":"2015-06-23","pret":0.00552,"close":7.29}
{"ticker":"HLIT","date":"2015-06-24","pret":-0.00276,"close":7.09}
{"ticker":"HLIT","date":"2015-06-25","pret":-0.01251,"close":7.13}
{"ticker":"HLIT","date":"2015-06-26","pret":0.00279,"close":7.14}
{"ticker":"HLIT","date":"2015-06-29","pret":-0.007,"close":6.91}
{"ticker":"HLIT","date":"2015-06-30","pret":-0.02849,"close":6.83}
{"ticker":"HLIT","date":"2015-07-01","pret":-0.00145,"close":6.84}
{"ticker":"HLIT","date":"2015-07-02","pret":-0.01899,"close":6.71}
{"ticker":"HLIT","date":"2015-07-06","pret":-0.01936,"close":6.61}
{"ticker":"HLIT","date":"2015-07-07","pret":-0.00755,"close":6.65}
{"ticker":"HLIT","date":"2015-07-08","pret":0.00151,"close":6.68}
{"ticker":"HLIT","date":"2015-07-09","pret":0.02096,"close":6.65}
{"ticker":"HLIT","date":"2015-07-10","pret":-0.00445,"close":6.82}
{"ticker":"HLIT","date":"2015-07-13","pret":0.0133,"close":6.9}
{"ticker":"HLIT","date":"2015-07-14","pret":0.01602,"close":6.99}
{"ticker":"HLIT","date":"2015-07-15","pret":0.00576,"close":6.95}
{"ticker":"HLIT","date":"2015-07-16","pret":0.00858,"close":6.87}
{"ticker":"HLIT","date":"2015-07-17","pret":-0.01724,"close":6.78}
{"ticker":"HLIT","date":"2015-07-20","pret":-0.0146,"close":6.72}
{"ticker":"HLIT","date":"2015-07-21","pret":-0.00738,"close":6.71}
{"ticker":"HLIT","date":"2015-07-22","pret":-0.00594,"close":6.62}
{"ticker":"HLIT","date":"2015-07-23","pret":-0.00898,"close":6.48}
{"ticker":"HLIT","date":"2015-07-24","pret":-0.02128,"close":6.58}
{"ticker":"HLIT","date":"2015-07-27","pret":0.00917,"close":6.47}
{"ticker":"HLIT","date":"2015-07-28","pret":-0.01379,"close":6.02}
{"ticker":"HLIT","date":"2015-07-29","pret":-0.07696,"close":5.9}
{"ticker":"HLIT","date":"2015-07-30","pret":-0.04082,"close":6}
{"ticker":"HLIT","date":"2015-07-31","pret":0.04581,"close":6.01}
{"ticker":"HLIT","date":"2015-08-03","pret":-0.00666,"close":5.94}
{"ticker":"HLIT","date":"2015-08-04","pret":-0.00334,"close":5.83}
{"ticker":"HLIT","date":"2015-08-05","pret":-0.0186,"close":5.88}
{"ticker":"HLIT","date":"2015-08-06","pret":0.0085,"close":5.87}
{"ticker":"HLIT","date":"2015-08-07","pret":-0.01706,"close":5.87}
{"ticker":"HLIT","date":"2015-08-10","pret":0.01368,"close":5.93}
{"ticker":"HLIT","date":"2015-08-11","pret":0.0017,"close":5.85}
{"ticker":"HLIT","date":"2015-08-12","pret":-0.00851,"close":5.9}
{"ticker":"HLIT","date":"2015-08-13","pret":0.00341,"close":5.85}
{"ticker":"HLIT","date":"2015-08-14","pret":-0.012,"close":5.84}
{"ticker":"HLIT","date":"2015-08-17","pret":0,"close":5.81}
{"ticker":"HLIT","date":"2015-08-18","pret":0,"close":5.86}
{"ticker":"HLIT","date":"2015-08-19","pret":0.00858,"close":5.81}
{"ticker":"HLIT","date":"2015-08-20","pret":-0.0155,"close":5.66}
{"ticker":"HLIT","date":"2015-08-21","pret":-0.04075,"close":5.58}
{"ticker":"HLIT","date":"2015-08-24","pret":-0.00544,"close":5.47}
{"ticker":"HLIT","date":"2015-08-25","pret":0.00363,"close":5.49}
{"ticker":"HLIT","date":"2015-08-26","pret":0.00902,"close":5.61}
{"ticker":"HLIT","date":"2015-08-27","pret":0.00894,"close":5.67}
{"ticker":"HLIT","date":"2015-08-28","pret":0.00178,"close":5.79}
{"ticker":"HLIT","date":"2015-08-31","pret":0.01935,"close":5.77}
{"ticker":"HLIT","date":"2015-09-01","pret":-0.01051,"close":5.64}
{"ticker":"HLIT","date":"2015-09-02","pret":0.00176,"close":5.7}
{"ticker":"HLIT","date":"2015-09-03","pret":-0.00529,"close":5.69}
{"ticker":"HLIT","date":"2015-09-04","pret":-0.00177,"close":5.6}
{"ticker":"HLIT","date":"2015-09-08","pret":0.00177,"close":5.68}
{"ticker":"HLIT","date":"2015-09-09","pret":0.0088,"close":5.6}
{"ticker":"HLIT","date":"2015-09-10","pret":0.0378,"close":6.15}
{"ticker":"HLIT","date":"2015-09-11","pret":0.03154,"close":6.11}
{"ticker":"HLIT","date":"2015-09-14","pret":0,"close":6.02}
{"ticker":"HLIT","date":"2015-09-15","pret":-0.0115,"close":6.12}
{"ticker":"HLIT","date":"2015-09-16","pret":-0.00165,"close":6.14}
{"ticker":"HLIT","date":"2015-09-17","pret":0.0213,"close":6.1}
{"ticker":"HLIT","date":"2015-09-18","pret":-0.02295,"close":5.87}
{"ticker":"HLIT","date":"2015-09-21","pret":-0.0218,"close":5.85}
{"ticker":"HLIT","date":"2015-09-22","pret":-0.01365,"close":5.72}
{"ticker":"HLIT","date":"2015-09-23","pret":-0.01036,"close":5.84}
{"ticker":"HLIT","date":"2015-09-24","pret":0.01036,"close":5.88}
{"ticker":"HLIT","date":"2015-09-25","pret":0.01872,"close":5.89}
{"ticker":"HLIT","date":"2015-09-28","pret":-0.01017,"close":5.84}
{"ticker":"HLIT","date":"2015-09-29","pret":-0.00512,"close":5.77}
{"ticker":"HLIT","date":"2015-09-30","pret":-0.00171,"close":5.8}
{"ticker":"HLIT","date":"2015-10-01","pret":-0.00516,"close":5.75}
{"ticker":"HLIT","date":"2015-10-02","pret":-0.01564,"close":5.84}
{"ticker":"HLIT","date":"2015-10-05","pret":0.02422,"close":6.11}
{"ticker":"HLIT","date":"2015-10-06","pret":0.03856,"close":6.13}
{"ticker":"HLIT","date":"2015-10-07","pret":0.00819,"close":6.31}
{"ticker":"HLIT","date":"2015-10-08","pret":-0.05189,"close":5.76}
{"ticker":"HLIT","date":"2015-10-09","pret":0,"close":5.94}
{"ticker":"HLIT","date":"2015-10-12","pret":0.01535,"close":5.97}
{"ticker":"HLIT","date":"2015-10-13","pret":0.00338,"close":5.92}
{"ticker":"HLIT","date":"2015-10-14","pret":0,"close":5.89}
{"ticker":"HLIT","date":"2015-10-15","pret":0,"close":6}
{"ticker":"HLIT","date":"2015-10-16","pret":0.01506,"close":6}
{"ticker":"HLIT","date":"2015-10-19","pret":-0.0117,"close":6}
{"ticker":"HLIT","date":"2015-10-20","pret":0.00336,"close":6.1}
{"ticker":"HLIT","date":"2015-10-21","pret":0.02154,"close":5.89}
{"ticker":"HLIT","date":"2015-10-22","pret":-0.03334,"close":5.98}
{"ticker":"HLIT","date":"2015-10-23","pret":0.01681,"close":6.02}
{"ticker":"HLIT","date":"2015-10-26","pret":0.00664,"close":5.89}
{"ticker":"HLIT","date":"2015-10-27","pret":-0.03882,"close":5.7}
{"ticker":"HLIT","date":"2015-10-28","pret":-0.02263,"close":5.85}
{"ticker":"HLIT","date":"2015-10-29","pret":0.02263,"close":5.83}
{"ticker":"HLIT","date":"2015-10-30","pret":0.00857,"close":5.76}
{"ticker":"HLIT","date":"2015-11-02","pret":-0.01895,"close":5.8}
{"ticker":"HLIT","date":"2015-11-03","pret":0.01038,"close":5.96}
{"ticker":"HLIT","date":"2015-11-04","pret":0.02044,"close":5.87}
{"ticker":"HLIT","date":"2015-11-05","pret":-0.01188,"close":5.85}
{"ticker":"HLIT","date":"2015-11-06","pret":-0.00857,"close":5.9}
{"ticker":"HLIT","date":"2015-11-09","pret":0.01537,"close":5.78}
{"ticker":"HLIT","date":"2015-11-10","pret":-0.01882,"close":5.65}
{"ticker":"HLIT","date":"2015-11-11","pret":-0.02271,"close":5.51}
{"ticker":"HLIT","date":"2015-11-12","pret":-0.02868,"close":5.41}
{"ticker":"HLIT","date":"2015-11-13","pret":-0.02578,"close":5.16}
{"ticker":"HLIT","date":"2015-11-16","pret":-0.04191,"close":5.19}
{"ticker":"HLIT","date":"2015-11-17","pret":0.01161,"close":5.23}
{"ticker":"HLIT","date":"2015-11-18","pret":0.01147,"close":5.31}
{"ticker":"HLIT","date":"2015-11-19","pret":0.0019,"close":5.32}
{"ticker":"HLIT","date":"2015-11-20","pret":0.01507,"close":5.4}
{"ticker":"HLIT","date":"2015-11-23","pret":0.00373,"close":5.49}
{"ticker":"HLIT","date":"2015-11-24","pret":0.01295,"close":5.45}
{"ticker":"HLIT","date":"2015-11-25","pret":0.00367,"close":5.55}
{"ticker":"HLIT","date":"2015-11-26"}
{"ticker":"HLIT","date":"2015-11-27","pret":0.01274,"close":5.59}
{"ticker":"HLIT","date":"2015-11-30","pret":0.01792,"close":5.53}
{"ticker":"HLIT","date":"2015-12-01","pret":-0.01071,"close":5.62}
{"ticker":"HLIT","date":"2015-12-02","pret":0.01071,"close":5.46}
{"ticker":"HLIT","date":"2015-12-03","pret":-0.027,"close":5.42}
{"ticker":"HLIT","date":"2015-12-04","pret":-0.01656,"close":5.34}
{"ticker":"HLIT","date":"2015-12-07","pret":-0.01119,"close":5.25}
{"ticker":"HLIT","date":"2015-12-08","pret":-0.1131,"close":4.49}
{"ticker":"HLIT","date":"2015-12-09","pret":-0.0584,"close":4.34}
{"ticker":"HLIT","date":"2015-12-10","pret":-0.03168,"close":4.3}
{"ticker":"HLIT","date":"2015-12-11","pret":-0.01389,"close":4.26}
{"ticker":"HLIT","date":"2015-12-14","pret":-0.00937,"close":4.2}
{"ticker":"HLIT","date":"2015-12-15","pret":0,"close":4.34}
{"ticker":"HLIT","date":"2015-12-16","pret":0.04148,"close":4.3}
{"ticker":"HLIT","date":"2015-12-17"}
{"ticker":"HLIT","date":"2015-12-18","pret":-0.05332,"close":4.21}
{"ticker":"HLIT","date":"2015-12-21","pret":-0.00238,"close":4.24}
{"ticker":"HLIT","date":"2015-12-22","pret":0.01891,"close":4.2}
{"ticker":"HLIT","date":"2015-12-23","pret":-0.01178,"close":4.21}
{"ticker":"HLIT","date":"2015-12-24","pret":0.00473,"close":4.31}
{"ticker":"HLIT","date":"2015-12-28","pret":0.00705,"close":4.18}
{"ticker":"HLIT","date":"2015-12-29","pret":-0.00941,"close":4.2}
{"ticker":"HLIT","date":"2015-12-30","pret":-0.00712,"close":4.16}
{"ticker":"HLIT","date":"2015-12-31","pret":-0.01198,"close":4.07}
{"ticker":"HLIT","date":"2016-01-04","pret":-0.02934,"close":3.95}
{"ticker":"HLIT","date":"2016-01-05","pret":-0.02513,"close":3.68}
{"ticker":"HLS","date":"2015-01-02","pret":-0.01315,"close":37.26}
{"ticker":"HLS","date":"2015-01-05","pret":-0.03647,"close":37.14}
{"ticker":"HLS","date":"2015-01-06","pret":0.00376,"close":36.85}
{"ticker":"HLS","date":"2015-01-07","pret":-0.00188,"close":37.98}
{"ticker":"HLS","date":"2015-01-08","pret":0.02573,"close":38.88}
{"ticker":"HLS","date":"2015-01-09","pret":0.02099,"close":39.51}
{"ticker":"HLS","date":"2015-01-12","pret":0.01678,"close":39.41}
{"ticker":"HLS","date":"2015-01-13","pret":-0.00632,"close":38.6}
{"ticker":"HLS","date":"2015-01-14","pret":-0.02622,"close":39.03}
{"ticker":"HLS","date":"2015-01-15","pret":0.01858,"close":39.83}
{"ticker":"HLS","date":"2015-01-16","pret":0.0122,"close":41}
{"ticker":"HLS","date":"2015-01-20","pret":0.04083,"close":40.87}
{"ticker":"HLS","date":"2015-01-21","pret":-0.00926,"close":41.15}
{"ticker":"HLS","date":"2015-01-22","pret":0.01071,"close":43.68}
{"ticker":"HLS","date":"2015-01-23","pret":0.05396,"close":43.16}
{"ticker":"HLS","date":"2015-01-26","pret":-0.00737,"close":43.57}
{"ticker":"HLS","date":"2015-01-27","pret":-0.00254,"close":43.74}
{"ticker":"HLS","date":"2015-01-28","pret":0.01677,"close":43.93}
{"ticker":"HLS","date":"2015-01-29","pret":0.00296,"close":44.75}
{"ticker":"HLS","date":"2015-01-30","pret":0.00792,"close":44.1}
{"ticker":"HLS","date":"2015-02-02","pret":-0.0061,"close":44.31}
{"ticker":"HLS","date":"2015-02-03","pret":0.00498,"close":44.93}
{"ticker":"HLS","date":"2015-02-04","pret":0.00428,"close":44.21}
{"ticker":"HLS","date":"2015-02-05","pret":-0.00699,"close":45.36}
{"ticker":"HLS","date":"2015-02-06","pret":0.02591,"close":44.87}
{"ticker":"HLS","date":"2015-02-09","pret":-0.01622,"close":44.41}
{"ticker":"HLS","date":"2015-02-10","pret":0.00157,"close":44.85}
{"ticker":"HLS","date":"2015-02-11","pret":0.00112,"close":44.72}
{"ticker":"HLS","date":"2015-02-12","pret":0.00312,"close":44.71}
{"ticker":"HLS","date":"2015-02-13","pret":-0.00491,"close":45.01}
{"ticker":"HLS","date":"2015-02-17","pret":0.00447,"close":45}
{"ticker":"HLS","date":"2015-02-18","pret":0.00067,"close":44.61}
{"ticker":"HLS","date":"2015-02-19","pret":-0.0067,"close":44.91}
{"ticker":"HLS","date":"2015-02-20","pret":0.00313,"close":44.74}
{"ticker":"HLS","date":"2015-02-23","pret":0.00022,"close":45.29}
{"ticker":"HLS","date":"2015-02-24","pret":0.01442,"close":45.36}
{"ticker":"HLS","date":"2015-02-25","pret":-0.00243,"close":43.15}
{"ticker":"HLS","date":"2015-02-26","pret":-0.05096,"close":44.08}
{"ticker":"HLS","date":"2015-02-27","pret":0.0207,"close":43.46}
{"ticker":"HLS","date":"2015-03-02","pret":-0.00938,"close":44.11}
{"ticker":"HLS","date":"2015-03-03","pret":0.00413,"close":43.14}
{"ticker":"HLS","date":"2015-03-04","pret":-0.01987,"close":42.72}
{"ticker":"HLS","date":"2015-03-05","pret":-0.00047,"close":42.28}
{"ticker":"HLS","date":"2015-03-06","pret":-0.01886,"close":41.93}
{"ticker":"HLS","date":"2015-03-09","pret":-0.00262,"close":41.04}
{"ticker":"HLS","date":"2015-03-10","pret":-0.03175,"close":41.78}
{"ticker":"HLS","date":"2015-03-11","pret":0.03318,"close":42.48}
{"ticker":"HLS","date":"2015-03-12","pret":0.0156,"close":43}
{"ticker":"HLS","date":"2015-03-13","pret":0.00491,"close":42.95}
{"ticker":"HLS","date":"2015-03-16","pret":0.00952,"close":43.08}
{"ticker":"HLS","date":"2015-03-17","pret":-0.00976,"close":43.25}
{"ticker":"HLS","date":"2015-03-18","pret":0.01022,"close":44.05}
{"ticker":"HLS","date":"2015-03-19","pret":0.0165,"close":44.95}
{"ticker":"HLS","date":"2015-03-20","pret":0.02713,"close":45.3}
{"ticker":"HLS","date":"2015-03-23","pret":0.00177,"close":46.58}
{"ticker":"HLS","date":"2015-03-24","pret":0.02421,"close":46.03}
{"ticker":"HLS","date":"2015-03-25","pret":-0.00866,"close":44.35}
{"ticker":"HLS","date":"2015-03-26","pret":-0.04218,"close":44.27}
{"ticker":"HLS","date":"2015-03-27","pret":0.00226,"close":45.19}
{"ticker":"HLS","date":"2015-03-30","pret":0.02304,"close":44.8}
{"ticker":"HLS","date":"2015-03-31","pret":-0.01403,"close":44.36}
{"ticker":"HLS","date":"2015-04-01","pret":-0.00788,"close":44.2}
{"ticker":"HLS","date":"2015-04-02","pret":0.00045,"close":44.14}
{"ticker":"HLS","date":"2015-04-06","pret":-0.00771,"close":44.71}
{"ticker":"HLS","date":"2015-04-07","pret":0.02028,"close":44.5}
{"ticker":"HLS","date":"2015-04-08","pret":-0.00739,"close":44.93}
{"ticker":"HLS","date":"2015-04-09","pret":0.00939,"close":44.72}
{"ticker":"HLS","date":"2015-04-10","pret":0.00111,"close":44.67}
{"ticker":"HLS","date":"2015-04-13","pret":-0.00334,"close":44.7}
{"ticker":"HLS","date":"2015-04-14","pret":-0.0047,"close":44.42}
{"ticker":"HLS","date":"2015-04-15","pret":0.00514,"close":46.05}
{"ticker":"HLS","date":"2015-04-16","pret":0.0238,"close":46.31}
{"ticker":"HLS","date":"2015-04-17","pret":0.00348,"close":45.74}
{"ticker":"HLS","date":"2015-04-20","pret":-0.00348,"close":45.7}
{"ticker":"HLS","date":"2015-04-21","pret":-0.00262,"close":45.87}
{"ticker":"HLS","date":"2015-04-22","pret":0.00436,"close":46.35}
{"ticker":"HLS","date":"2015-04-23","pret":0.00585,"close":46.71}
{"ticker":"HLS","date":"2015-04-24","pret":0.00882,"close":46.76}
{"ticker":"HLS","date":"2015-04-27","pret":0.00193,"close":46.39}
{"ticker":"HLS","date":"2015-04-28","pret":-0.006,"close":47.93}
{"ticker":"HLS","date":"2015-04-29","pret":0.02988,"close":47.79}
{"ticker":"HLS","date":"2015-04-30","pret":-0.00902,"close":45.22}
{"ticker":"HLS","date":"2015-05-01","pret":-0.04679,"close":43.51}
{"ticker":"HLS","date":"2015-05-04","pret":-0.04055,"close":43.34}
{"ticker":"HLS","date":"2015-05-05","pret":-0.00692,"close":41.95}
{"ticker":"HLS","date":"2015-05-06","pret":-0.02793,"close":41.81}
{"ticker":"HLS","date":"2015-05-07","pret":-0.00501,"close":41.98}
{"ticker":"HLS","date":"2015-05-08","pret":0.01661,"close":42.35}
{"ticker":"HLS","date":"2015-05-11","pret":-0.00424,"close":42.51}
{"ticker":"HLS","date":"2015-05-12","pret":-0.00498,"close":42.3}
{"ticker":"HLS","date":"2015-05-13","pret":0.00781,"close":42.01}
{"ticker":"HLS","date":"2015-05-14","pret":-0.00638,"close":43.31}
{"ticker":"HLS","date":"2015-05-15","pret":0.02667,"close":43.38}
{"ticker":"HLS","date":"2015-05-18","pret":0.00023,"close":44.18}
{"ticker":"HLS","date":"2015-05-19","pret":0.01875,"close":44.16}
{"ticker":"HLS","date":"2015-05-20","pret":0.00068,"close":44.6}
{"ticker":"HLS","date":"2015-05-21","pret":0.00609,"close":43.85}
{"ticker":"HLS","date":"2015-05-22","pret":-0.01451,"close":43.85}
{"ticker":"HLS","date":"2015-05-26","pret":-0.00343,"close":43.12}
{"ticker":"HLS","date":"2015-05-27","pret":-0.00759,"close":43.4}
{"ticker":"HLS","date":"2015-05-28","pret":-0.00116,"close":43.37}
{"ticker":"HLS","date":"2015-05-29","pret":0.00116,"close":43.16}
{"ticker":"HLS","date":"2015-06-01","pret":-0.00092,"close":42.93}
{"ticker":"HLS","date":"2015-06-02","pret":-0.01115,"close":43.46}
{"ticker":"HLS","date":"2015-06-03","pret":0.01553,"close":43.54}
{"ticker":"HLS","date":"2015-06-04","pret":-0.00138,"close":43.5}
{"ticker":"HLS","date":"2015-06-05","pret":-0.00485,"close":43.29}
{"ticker":"HLS","date":"2015-06-08","pret":0.00508,"close":43.75}
{"ticker":"HLS","date":"2015-06-09","pret":0.00597,"close":43.64}
{"ticker":"HLS","date":"2015-06-10","pret":-0.0016,"close":43.29}
{"ticker":"HLS","date":"2015-06-11","pret":0.01276,"close":47.41}
{"ticker":"HLS","date":"2015-06-12","pret":0.06677,"close":46.8}
{"ticker":"HLS","date":"2015-06-15","pret":-0.01601,"close":46.69}
{"ticker":"HLS","date":"2015-06-16","pret":0.00322,"close":47.04}
{"ticker":"HLS","date":"2015-06-17","pret":0.00471,"close":47}
{"ticker":"HLS","date":"2015-06-18","pret":0.00469,"close":47.07}
{"ticker":"HLS","date":"2015-06-19","pret":0.00466,"close":47.5}
{"ticker":"HLS","date":"2015-06-22","pret":0.01553,"close":47.62}
{"ticker":"HLS","date":"2015-06-23","pret":-0.00522,"close":47.02}
{"ticker":"HLS","date":"2015-06-24","pret":-0.02009,"close":46.31}
{"ticker":"HLS","date":"2015-06-25","pret":-0.00686,"close":47}
{"ticker":"HLS","date":"2015-06-26","pret":0.01388,"close":46.89}
{"ticker":"HLS","date":"2015-06-29","pret":-0.01668,"close":45.99}
{"ticker":"HLS","date":"2015-06-30","pret":0.00194,"close":46.06}
{"ticker":"HLS","date":"2015-07-01","pret":-0.00065,"close":46.46}
{"ticker":"HLS","date":"2015-07-02","pret":0.0399,"close":47.67}
{"ticker":"HLS","date":"2015-07-06","pret":-0.02557,"close":47.11}
{"ticker":"HLS","date":"2015-07-07","pret":0.00254,"close":47.02}
{"ticker":"HLS","date":"2015-07-08","pret":-0.01257,"close":45.81}
{"ticker":"HLS","date":"2015-07-09","pret":-0.00775,"close":45.91}
{"ticker":"HLS","date":"2015-07-10","pret":0.00453,"close":46.19}
{"ticker":"HLS","date":"2015-07-13","pret":-0.00194,"close":46.01}
{"ticker":"HLS","date":"2015-07-14","pret":-0.0091,"close":46.16}
{"ticker":"HLS","date":"2015-07-15","pret":0.00499,"close":45.51}
{"ticker":"HLS","date":"2015-07-16","pret":-0.01088,"close":45.36}
{"ticker":"HLS","date":"2015-07-17","pret":-0.00417,"close":45.24}
{"ticker":"HLS","date":"2015-07-20","pret":-0.00418,"close":45.73}
{"ticker":"HLS","date":"2015-07-21","pret":0.00726,"close":45.77}
{"ticker":"HLS","date":"2015-07-22","pret":0.00153,"close":46.25}
{"ticker":"HLS","date":"2015-07-23","pret":0.01498,"close":46.85}
{"ticker":"HLS","date":"2015-07-24","pret":0.00623,"close":46.52}
{"ticker":"HLS","date":"2015-07-27","pret":-0.0099,"close":45.97}
{"ticker":"HLS","date":"2015-07-28","pret":-0.00347,"close":46.45}
{"ticker":"HLS","date":"2015-07-29","pret":0.00757,"close":46.39}
{"ticker":"HLS","date":"2015-07-30","pret":-0.02951,"close":45.1}
{"ticker":"HLS","date":"2015-07-31","pret":0.0031,"close":45.7}
{"ticker":"HLS","date":"2015-08-03","pret":0.01122,"close":46.31}
{"ticker":"HLS","date":"2015-08-04","pret":0.0024,"close":47.06}
{"ticker":"HLS","date":"2015-08-05","pret":0.02966,"close":46.43}
{"ticker":"HLS","date":"2015-08-06","pret":-0.01709,"close":45.58}
{"ticker":"HLS","date":"2015-08-07","pret":-0.02398,"close":44.88}
{"ticker":"HLS","date":"2015-08-10","pret":-0.00265,"close":45.05}
{"ticker":"HLS","date":"2015-08-11","pret":-0.01068,"close":44.97}
{"ticker":"HLS","date":"2015-08-12","pret":0,"close":45.14}
{"ticker":"HLS","date":"2015-08-13","pret":0.0109,"close":44.85}
{"ticker":"HLS","date":"2015-08-14","pret":-0.00554,"close":45.22}
{"ticker":"HLS","date":"2015-08-17","pret":-0.00156,"close":45.53}
{"ticker":"HLS","date":"2015-08-18","pret":0.0135,"close":45.05}
{"ticker":"HLS","date":"2015-08-19","pret":-0.01305,"close":44.9}
{"ticker":"HLS","date":"2015-08-20","pret":-0.00962,"close":43.55}
{"ticker":"HLS","date":"2015-08-21","pret":-0.04225,"close":42.74}
{"ticker":"HLS","date":"2015-08-24","pret":-0.05273,"close":40.73}
{"ticker":"HLS","date":"2015-08-25","pret":0.03259,"close":41.29}
{"ticker":"HLS","date":"2015-08-26","pret":0.00525,"close":42.37}
{"ticker":"HLS","date":"2015-08-27","pret":0.01442,"close":43.16}
{"ticker":"HLS","date":"2015-08-28","pret":0.01236,"close":43.35}
{"ticker":"HLS","date":"2015-08-31","pret":0.00324,"close":42.7}
{"ticker":"HLS","date":"2015-09-01","pret":-0.03049,"close":40.65}
{"ticker":"HLS","date":"2015-09-02","pret":-0.02386,"close":40.79}
{"ticker":"HLS","date":"2015-09-03","pret":-0.00244,"close":40.35}
{"ticker":"HLS","date":"2015-09-04","pret":-0.02651,"close":40.45}
{"ticker":"HLS","date":"2015-09-08","pret":0.02626,"close":41.73}
{"ticker":"HLS","date":"2015-09-09","pret":0.03011,"close":41.62}
{"ticker":"HLS","date":"2015-09-10","pret":-0.0129,"close":42.16}
{"ticker":"HLS","date":"2015-09-11","pret":0.00528,"close":41.86}
{"ticker":"HLS","date":"2015-09-14","pret":0.00406,"close":41.75}
{"ticker":"HLS","date":"2015-09-15","pret":-0.00143,"close":42.1}
{"ticker":"HLS","date":"2015-09-16","pret":0.00357,"close":41.93}
{"ticker":"HLS","date":"2015-09-17","pret":-0.00309,"close":42.67}
{"ticker":"HLS","date":"2015-09-18","pret":0.00262,"close":41.81}
{"ticker":"HLS","date":"2015-09-21","pret":-0.00286,"close":41.35}
{"ticker":"HLS","date":"2015-09-22","pret":-0.02413,"close":40.67}
{"ticker":"HLS","date":"2015-09-23","pret":-0.00392,"close":40.73}
{"ticker":"HLS","date":"2015-09-24","pret":-0.00788,"close":40.03}
{"ticker":"HLS","date":"2015-09-25","pret":-0.00322,"close":38.66}
{"ticker":"HLS","date":"2015-09-28","pret":-0.04307,"close":37.3}
{"ticker":"HLS","date":"2015-09-29","pret":-0.0423,"close":37.76}
{"ticker":"HLS","date":"2015-09-30","pret":0.03215,"close":38.37}
{"ticker":"HLS","date":"2015-10-01","pret":0.00131,"close":36.9}
{"ticker":"HLS","date":"2015-10-02","pret":-0.04078,"close":37.84}
{"ticker":"HLS","date":"2015-10-05","pret":0.0413,"close":38.45}
{"ticker":"HLS","date":"2015-10-06","pret":-0.01234,"close":38.68}
{"ticker":"HLS","date":"2015-10-07","pret":0.02711,"close":39.83}
{"ticker":"HLS","date":"2015-10-08","pret":0.01885,"close":38.61}
{"ticker":"HLS","date":"2015-10-09"}
{"ticker":"HLS","date":"2015-10-12","pret":-0.02014,"close":39.06}
{"ticker":"HLS","date":"2015-10-13","pret":0.00257,"close":38.46}
{"ticker":"HLS","date":"2015-10-14","pret":-0.00903,"close":38.52}
{"ticker":"HLS","date":"2015-10-15","pret":-0.01016,"close":38.64}
{"ticker":"HLS","date":"2015-10-16","pret":0.01585,"close":38.9}
{"ticker":"HLS","date":"2015-10-19","pret":0.00026,"close":38.62}
{"ticker":"HLS","date":"2015-10-20","pret":-0.00258,"close":38.66}
{"ticker":"HLS","date":"2015-10-21","pret":0.00155,"close":37.84}
{"ticker":"HLS","date":"2015-10-22","pret":-0.03544,"close":34.55}
{"ticker":"HLS","date":"2015-10-23","pret":-0.05295,"close":35.7}
{"ticker":"HLS","date":"2015-10-26","pret":0.00478,"close":36.57}
{"ticker":"HLS","date":"2015-10-27","pret":0.02026,"close":35.82}
{"ticker":"HLS","date":"2015-10-28","pret":-0.01718,"close":36.31}
{"ticker":"HLS","date":"2015-10-29","pret":-0.07456,"close":35.71}
{"ticker":"HLS","date":"2015-10-30","pret":0.07316,"close":34.83}
{"ticker":"HLS","date":"2015-11-02","pret":-0.02638,"close":35.2}
{"ticker":"HLS","date":"2015-11-03","pret":0.00802,"close":35.3}
{"ticker":"HLS","date":"2015-11-04","pret":0.01134,"close":35.77}
{"ticker":"HLS","date":"2015-11-05","pret":0.00702,"close":35.18}
{"ticker":"HLS","date":"2015-11-06","pret":-0.02236,"close":35.54}
{"ticker":"HLS","date":"2015-11-09","pret":0.01534,"close":35.3}
{"ticker":"HLS","date":"2015-11-10","pret":-0.00736,"close":35.06}
{"ticker":"HLS","date":"2015-11-11","pret":-0.00398,"close":33.93}
{"ticker":"HLS","date":"2015-11-12","pret":-0.03866,"close":33.04}
{"ticker":"HLS","date":"2015-11-13","pret":-0.02521,"close":33.52}
{"ticker":"HLS","date":"2015-11-16","pret":0.02016,"close":33.82}
{"ticker":"HLS","date":"2015-11-17","pret":0.01243,"close":34.26}
{"ticker":"HLS","date":"2015-11-18","pret":0.00733,"close":34.78}
{"ticker":"HLS","date":"2015-11-19","pret":0.00901,"close":33.9}
{"ticker":"HLS","date":"2015-11-20","pret":-0.01223,"close":35.16}
{"ticker":"HLS","date":"2015-11-23","pret":0.02546,"close":35.34}
{"ticker":"HLS","date":"2015-11-24","pret":0.00114,"close":35.38}
{"ticker":"HLS","date":"2015-11-25","pret":0.0105,"close":35.27}
{"ticker":"HLS","date":"2015-11-26"}
{"ticker":"HLS","date":"2015-11-27","pret":-0.00141,"close":35.71}
{"ticker":"HLS","date":"2015-11-30","pret":0.01069,"close":35.19}
{"ticker":"HLS","date":"2015-12-01","pret":-0.00956,"close":35.91}
{"ticker":"HLS","date":"2015-12-02","pret":0.01067,"close":35.28}
{"ticker":"HLS","date":"2015-12-03","pret":-0.01294,"close":34.15}
{"ticker":"HLS","date":"2015-12-04","pret":-0.0293,"close":34.9}
{"ticker":"HLS","date":"2015-12-07","pret":0.01648,"close":34.4}
{"ticker":"HLS","date":"2015-12-08","pret":-0.01881,"close":34.87}
{"ticker":"HLS","date":"2015-12-09","pret":0.01421,"close":34.64}
{"ticker":"HLS","date":"2015-12-10","pret":-0.00058,"close":35.09}
{"ticker":"HLS","date":"2015-12-11","pret":-0.0026,"close":34.42}
{"ticker":"HLS","date":"2015-12-14","pret":-0.00347,"close":33.55}
{"ticker":"HLS","date":"2015-12-15","pret":-0.01637,"close":34.88}
{"ticker":"HLS","date":"2015-12-16","pret":0.03646,"close":34.58}
{"ticker":"HLS","date":"2015-12-17"}
{"ticker":"HLS","date":"2015-12-18","pret":-0.02795,"close":34.1}
{"ticker":"HLS","date":"2015-12-21","pret":0.00583,"close":34.71}
{"ticker":"HLS","date":"2015-12-22","pret":0.01155,"close":34.65}
{"ticker":"HLS","date":"2015-12-23","pret":-0.00086,"close":35.31}
{"ticker":"HLS","date":"2015-12-24","pret":0.01285,"close":35.1}
{"ticker":"HLS","date":"2015-12-28","pret":-0.00884,"close":34.5}
{"ticker":"HLS","date":"2015-12-29","pret":-0.01268,"close":35.34}
{"ticker":"HLS","date":"2015-12-30","pret":0.02151,"close":35.08}
{"ticker":"HLS","date":"2015-12-31","pret":-0.00512,"close":34.81}
{"ticker":"HLS","date":"2016-01-04","pret":-0.01871,"close":34.67}
{"ticker":"HLS","date":"2016-01-05","pret":0.00839,"close":34.75}
{"ticker":"HLT","date":"2015-01-02","pret":0.00344,"close":25.94}
{"ticker":"HLT","date":"2015-01-05","pret":-0.01732,"close":25.1}
{"ticker":"HLT","date":"2015-01-06","pret":-0.02756,"close":24.87}
{"ticker":"HLT","date":"2015-01-07","pret":0.00478,"close":25.27}
{"ticker":"HLT","date":"2015-01-08","pret":0.01263,"close":25.97}
{"ticker":"HLT","date":"2015-01-09","pret":0.01866,"close":25.71}
{"ticker":"HLT","date":"2015-01-12","pret":-0.01084,"close":25.45}
{"ticker":"HLT","date":"2015-01-13","pret":0.01046,"close":25.65}
{"ticker":"HLT","date":"2015-01-14","pret":-0.02338,"close":25.93}
{"ticker":"HLT","date":"2015-01-15","pret":0.02377,"close":25.6}
{"ticker":"HLT","date":"2015-01-16","pret":-0.01905,"close":25.86}
{"ticker":"HLT","date":"2015-01-20","pret":0.01558,"close":25.78}
{"ticker":"HLT","date":"2015-01-21","pret":-0.00698,"close":25.88}
{"ticker":"HLT","date":"2015-01-22","pret":0.01161,"close":26.74}
{"ticker":"HLT","date":"2015-01-23","pret":0.02844,"close":26.56}
{"ticker":"HLT","date":"2015-01-26","pret":-0.00675,"close":26.91}
{"ticker":"HLT","date":"2015-01-27","pret":0.00226,"close":26.47}
{"ticker":"HLT","date":"2015-01-28","pret":0.00375,"close":26.45}
{"ticker":"HLT","date":"2015-01-29","pret":-0.01242,"close":26.38}
{"ticker":"HLT","date":"2015-01-30","pret":-0.0076,"close":25.97}
{"ticker":"HLT","date":"2015-02-02","pret":-0.00766,"close":26.12}
{"ticker":"HLT","date":"2015-02-03","pret":0.00766,"close":26.57}
{"ticker":"HLT","date":"2015-02-04","pret":0.0189,"close":26.33}
{"ticker":"HLT","date":"2015-02-05","pret":-0.01471,"close":26.87}
{"ticker":"HLT","date":"2015-02-06","pret":0.02478,"close":26.36}
{"ticker":"HLT","date":"2015-02-09","pret":-0.0225,"close":26.49}
{"ticker":"HLT","date":"2015-02-10","pret":0.01841,"close":27.46}
{"ticker":"HLT","date":"2015-02-11","pret":0.02246,"close":28.16}
{"ticker":"HLT","date":"2015-02-12","pret":0.03224,"close":28.44}
{"ticker":"HLT","date":"2015-02-13","pret":0.00982,"close":28.57}
{"ticker":"HLT","date":"2015-02-17","pret":-0.0028,"close":28.65}
{"ticker":"HLT","date":"2015-02-18","pret":-0.00773,"close":28.54}
{"ticker":"HLT","date":"2015-02-19","pret":0.00668,"close":28.35}
{"ticker":"HLT","date":"2015-02-20","pret":-0.01198,"close":28.35}
{"ticker":"HLT","date":"2015-02-23","pret":0,"close":27.92}
{"ticker":"HLT","date":"2015-02-24","pret":-0.01141,"close":27.79}
{"ticker":"HLT","date":"2015-02-25","pret":-0.00215,"close":27.92}
{"ticker":"HLT","date":"2015-02-26","pret":0.00502,"close":28.01}
{"ticker":"HLT","date":"2015-02-27","pret":0.00143,"close":28.27}
{"ticker":"HLT","date":"2015-03-02","pret":0.01207,"close":28.87}
{"ticker":"HLT","date":"2015-03-03","pret":0.01749,"close":29.27}
{"ticker":"HLT","date":"2015-03-04","pret":0.01104,"close":28.96}
{"ticker":"HLT","date":"2015-03-05","pret":-0.00654,"close":29.03}
{"ticker":"HLT","date":"2015-03-06","pret":-0.00588,"close":28.24}
{"ticker":"HLT","date":"2015-03-09","pret":-0.01399,"close":28.28}
{"ticker":"HLT","date":"2015-03-10","pret":-0.01884,"close":27.91}
{"ticker":"HLT","date":"2015-03-11","pret":0,"close":28.04}
{"ticker":"HLT","date":"2015-03-12","pret":0.01248,"close":28.31}
{"ticker":"HLT","date":"2015-03-13","pret":0.00177,"close":28.15}
{"ticker":"HLT","date":"2015-03-16","pret":0.00035,"close":28.98}
{"ticker":"HLT","date":"2015-03-17","pret":0.02169,"close":28.89}
{"ticker":"HLT","date":"2015-03-18","pret":-0.00173,"close":29.3}
{"ticker":"HLT","date":"2015-03-19","pret":0.01172,"close":29.46}
{"ticker":"HLT","date":"2015-03-20","pret":0.0153,"close":29.31}
{"ticker":"HLT","date":"2015-03-23","pret":-0.01051,"close":29.47}
{"ticker":"HLT","date":"2015-03-24","pret":0.00272,"close":29.48}
{"ticker":"HLT","date":"2015-03-25","pret":0.00136,"close":28.75}
{"ticker":"HLT","date":"2015-03-26","pret":-0.03104,"close":29.18}
{"ticker":"HLT","date":"2015-03-27","pret":0.01977,"close":29.75}
{"ticker":"HLT","date":"2015-03-30","pret":0.02677,"close":29.63}
{"ticker":"HLT","date":"2015-03-31","pret":-0.01076,"close":29.62}
{"ticker":"HLT","date":"2015-04-01","pret":0.00304,"close":29.28}
{"ticker":"HLT","date":"2015-04-02","pret":-0.01186,"close":29.36}
{"ticker":"HLT","date":"2015-04-06","pret":-0.00273,"close":29.62}
{"ticker":"HLT","date":"2015-04-07","pret":0.0156,"close":29.19}
{"ticker":"HLT","date":"2015-04-08","pret":0.01238,"close":30.51}
{"ticker":"HLT","date":"2015-04-09","pret":0.01124,"close":31.1}
{"ticker":"HLT","date":"2015-04-10","pret":0.02243,"close":30.95}
{"ticker":"HLT","date":"2015-04-13","pret":-0.01882,"close":30.48}
{"ticker":"HLT","date":"2015-04-14","pret":-0.0023,"close":30.27}
{"ticker":"HLT","date":"2015-04-15","pret":0.00033,"close":30.21}
{"ticker":"HLT","date":"2015-04-16","pret":-0.0089,"close":29.86}
{"ticker":"HLT","date":"2015-04-17","pret":-0.01973,"close":29.6}
{"ticker":"HLT","date":"2015-04-20","pret":0.00304,"close":29.86}
{"ticker":"HLT","date":"2015-04-21","pret":0.01072,"close":30.11}
{"ticker":"HLT","date":"2015-04-22","pret":0.00133,"close":30.02}
{"ticker":"HLT","date":"2015-04-23","pret":-0.00133,"close":30.31}
{"ticker":"HLT","date":"2015-04-24","pret":0.01619,"close":30.28}
{"ticker":"HLT","date":"2015-04-27","pret":-0.00295,"close":29.64}
{"ticker":"HLT","date":"2015-04-28","pret":-0.02429,"close":29.44}
{"ticker":"HLT","date":"2015-04-29","pret":0.02495,"close":29.76}
{"ticker":"HLT","date":"2015-04-30","pret":-0.02495,"close":28.96}
{"ticker":"HLT","date":"2015-05-01","pret":-0.01733,"close":29.83}
{"ticker":"HLT","date":"2015-05-04","pret":0.02237,"close":29.39}
{"ticker":"HLT","date":"2015-05-05","pret":-0.01792,"close":29.04}
{"ticker":"HLT","date":"2015-05-06","pret":-0.00719,"close":29.06}
{"ticker":"HLT","date":"2015-05-07","pret":0,"close":29.48}
{"ticker":"HLT","date":"2015-05-08","pret":0.02812,"close":30.1}
{"ticker":"HLT","date":"2015-05-11","pret":-0.00738,"close":29.69}
{"ticker":"HLT","date":"2015-05-12","pret":-0.00506,"close":29.43}
{"ticker":"HLT","date":"2015-05-13","pret":-0.00271,"close":29.11}
{"ticker":"HLT","date":"2015-05-14","pret":-0.00204,"close":29.5}
{"ticker":"HLT","date":"2015-05-15","pret":0.00745,"close":29.5}
{"ticker":"HLT","date":"2015-05-18","pret":-0.00575,"close":29.51}
{"ticker":"HLT","date":"2015-05-19","pret":0.00406,"close":29.59}
{"ticker":"HLT","date":"2015-05-20","pret":-0.00034,"close":29.62}
{"ticker":"HLT","date":"2015-05-21","pret":0.00169,"close":29.28}
{"ticker":"HLT","date":"2015-05-22","pret":-0.01222,"close":29.35}
{"ticker":"HLT","date":"2015-05-26","pret":0.01324,"close":29.17}
{"ticker":"HLT","date":"2015-05-27","pret":-0.01187,"close":29.43}
{"ticker":"HLT","date":"2015-05-28","pret":0.00068,"close":29.41}
{"ticker":"HLT","date":"2015-05-29","pret":-0.00034,"close":28.96}
{"ticker":"HLT","date":"2015-06-01","pret":-0.00753,"close":29.17}
{"ticker":"HLT","date":"2015-06-02","pret":-0.00034,"close":29.19}
{"ticker":"HLT","date":"2015-06-03","pret":0.0089,"close":29.29}
{"ticker":"HLT","date":"2015-06-04","pret":-0.00993,"close":29.27}
{"ticker":"HLT","date":"2015-06-05","pret":0.0072,"close":29.39}
{"ticker":"HLT","date":"2015-06-08","pret":0.00409,"close":28.76}
{"ticker":"HLT","date":"2015-06-09","pret":-0.02028,"close":29.18}
{"ticker":"HLT","date":"2015-06-10","pret":0.01208,"close":28.67}
{"ticker":"HLT","date":"2015-06-11","pret":-0.01138,"close":28.8}
{"ticker":"HLT","date":"2015-06-12","pret":-0.00592,"close":28.6}
{"ticker":"HLT","date":"2015-06-15","pret":0.00174,"close":28.42}
{"ticker":"HLT","date":"2015-06-16","pret":-0.01156,"close":28.03}
{"ticker":"HLT","date":"2015-06-17","pret":-0.01313,"close":27.93}
{"ticker":"HLT","date":"2015-06-18","pret":0.00036,"close":28.36}
{"ticker":"HLT","date":"2015-06-19","pret":0.00959,"close":28.09}
{"ticker":"HLT","date":"2015-06-22","pret":0,"close":28.07}
{"ticker":"HLT","date":"2015-06-23","pret":-0.00817,"close":28.1}
{"ticker":"HLT","date":"2015-06-24","pret":0.00142,"close":27.98}
{"ticker":"HLT","date":"2015-06-25","pret":-0.00071,"close":27.99}
{"ticker":"HLT","date":"2015-06-26","pret":-0.00143,"close":28.08}
{"ticker":"HLT","date":"2015-06-29","pret":-0.01004,"close":27.33}
{"ticker":"HLT","date":"2015-06-30","pret":-0.00723,"close":27.55}
{"ticker":"HLT","date":"2015-07-01","pret":0.00975,"close":27.78}
{"ticker":"HLT","date":"2015-07-02","pret":0.00681,"close":27.78}
{"ticker":"HLT","date":"2015-07-06","pret":-0.01366,"close":27.8}
{"ticker":"HLT","date":"2015-07-07","pret":0.00613,"close":27.85}
{"ticker":"HLT","date":"2015-07-08","pret":-0.00577,"close":27.21}
{"ticker":"HLT","date":"2015-07-09","pret":-0.00471,"close":27.28}
{"ticker":"HLT","date":"2015-07-10","pret":0.00508,"close":27.89}
{"ticker":"HLT","date":"2015-07-13","pret":0.0204,"close":28.17}
{"ticker":"HLT","date":"2015-07-14","pret":0,"close":28.38}
{"ticker":"HLT","date":"2015-07-15","pret":0.00812,"close":28.14}
{"ticker":"HLT","date":"2015-07-16","pret":-0.0007,"close":28.25}
{"ticker":"HLT","date":"2015-07-17","pret":-0.00352,"close":28.27}
{"ticker":"HLT","date":"2015-07-20","pret":-0.00212,"close":28.32}
{"ticker":"HLT","date":"2015-07-21","pret":-0.0039,"close":28.02}
{"ticker":"HLT","date":"2015-07-22","pret":-0.00606,"close":27.99}
{"ticker":"HLT","date":"2015-07-23","pret":-0.00072,"close":27.05}
{"ticker":"HLT","date":"2015-07-24","pret":-0.0316,"close":26.83}
{"ticker":"HLT","date":"2015-07-27","pret":-0.02126,"close":26.5}
{"ticker":"HLT","date":"2015-07-28","pret":0.00264,"close":26.49}
{"ticker":"HLT","date":"2015-07-29","pret":0.01641,"close":27.71}
{"ticker":"HLT","date":"2015-07-30","pret":0.01977,"close":26.54}
{"ticker":"HLT","date":"2015-07-31","pret":-0.02794,"close":26.85}
{"ticker":"HLT","date":"2015-08-03","pret":0.00558,"close":26.53}
{"ticker":"HLT","date":"2015-08-04","pret":-0.01796,"close":26.16}
{"ticker":"HLT","date":"2015-08-05","pret":-0.01101,"close":25.78}
{"ticker":"HLT","date":"2015-08-06","pret":-0.0181,"close":25.69}
{"ticker":"HLT","date":"2015-08-07","pret":-0.00156,"close":25.91}
{"ticker":"HLT","date":"2015-08-10","pret":0.01622,"close":26.21}
{"ticker":"HLT","date":"2015-08-11","pret":-0.00307,"close":25.92}
{"ticker":"HLT","date":"2015-08-12","pret":-0.0081,"close":25.84}
{"ticker":"HLT","date":"2015-08-13","pret":0.00155,"close":25.84}
{"ticker":"HLT","date":"2015-08-14","pret":-0.00387,"close":25.62}
{"ticker":"HLT","date":"2015-08-17","pret":-0.0074,"close":26.02}
{"ticker":"HLT","date":"2015-08-18","pret":0.01898,"close":25.84}
{"ticker":"HLT","date":"2015-08-19","pret":-0.0108,"close":25.71}
{"ticker":"HLT","date":"2015-08-20","pret":-0.01682,"close":24.96}
{"ticker":"HLT","date":"2015-08-21","pret":-0.028,"close":24.5}
{"ticker":"HLT","date":"2015-08-24","pret":-0.06408,"close":23.7}
{"ticker":"HLT","date":"2015-08-25","pret":0.06124,"close":23.54}
{"ticker":"HLT","date":"2015-08-26","pret":-0.01848,"close":24.33}
{"ticker":"HLT","date":"2015-08-27","pret":0.0201,"close":24.88}
{"ticker":"HLT","date":"2015-08-28","pret":0.00243,"close":25.04}
{"ticker":"HLT","date":"2015-08-31","pret":0.01288,"close":24.83}
{"ticker":"HLT","date":"2015-09-01","pret":-0.02758,"close":24.1}
{"ticker":"HLT","date":"2015-09-02","pret":0.00451,"close":24.39}
{"ticker":"HLT","date":"2015-09-03","pret":0.00123,"close":24.72}
{"ticker":"HLT","date":"2015-09-04","pret":-0.00656,"close":24.6}
{"ticker":"HLT","date":"2015-09-08","pret":0.0296,"close":25.35}
{"ticker":"HLT","date":"2015-09-09","pret":0.02134,"close":25.4}
{"ticker":"HLT","date":"2015-09-10","pret":-0.00667,"close":25.46}
{"ticker":"HLT","date":"2015-09-11","pret":-0.00316,"close":25.59}
{"ticker":"HLT","date":"2015-09-14","pret":0.00982,"close":25.47}
{"ticker":"HLT","date":"2015-09-15","pret":-0.00392,"close":25.01}
{"ticker":"HLT","date":"2015-09-16","pret":-0.01503,"close":25.47}
{"ticker":"HLT","date":"2015-09-17","pret":0.01503,"close":25.42}
{"ticker":"HLT","date":"2015-09-18","pret":-0.02625,"close":23.96}
{"ticker":"HLT","date":"2015-09-21","pret":-0.02904,"close":24.03}
{"ticker":"HLT","date":"2015-09-22","pret":-0.01674,"close":23.68}
{"ticker":"HLT","date":"2015-09-23","pret":-0.00338,"close":23.36}
{"ticker":"HLT","date":"2015-09-24","pret":-0.01364,"close":23.19}
{"ticker":"HLT","date":"2015-09-25","pret":0.00086,"close":23.09}
{"ticker":"HLT","date":"2015-09-28","pret":-0.01643,"close":22.04}
{"ticker":"HLT","date":"2015-09-29","pret":-0.03595,"close":21.9}
{"ticker":"HLT","date":"2015-09-30","pret":-0.00136,"close":22.94}
{"ticker":"HLT","date":"2015-10-01","pret":0.03992,"close":23.48}
{"ticker":"HLT","date":"2015-10-02","pret":0.0065,"close":23.58}
{"ticker":"HLT","date":"2015-10-05","pret":0.02432,"close":23.96}
{"ticker":"HLT","date":"2015-10-06","pret":0.01298,"close":23.79}
{"ticker":"HLT","date":"2015-10-07","pret":-0.00752,"close":24.21}
{"ticker":"HLT","date":"2015-10-08","pret":0.01374,"close":24.89}
{"ticker":"HLT","date":"2015-10-09","pret":0.02974,"close":25.21}
{"ticker":"HLT","date":"2015-10-12","pret":0.01078,"close":25.22}
{"ticker":"HLT","date":"2015-10-13","pret":-0.00998,"close":25}
{"ticker":"HLT","date":"2015-10-14","pret":0.0004,"close":24.42}
{"ticker":"HLT","date":"2015-10-15","pret":-0.01251,"close":24.68}
{"ticker":"HLT","date":"2015-10-16","pret":-0.00774,"close":24.22}
{"ticker":"HLT","date":"2015-10-19","pret":-0.0107,"close":24.17}
{"ticker":"HLT","date":"2015-10-20","pret":0.00372,"close":24.92}
{"ticker":"HLT","date":"2015-10-21","pret":0.03163,"close":24.55}
{"ticker":"HLT","date":"2015-10-22","pret":-0.01003,"close":25.22}
{"ticker":"HLT","date":"2015-10-23","pret":0.00443,"close":24.56}
{"ticker":"HLT","date":"2015-10-26","pret":-0.01374,"close":25}
{"ticker":"HLT","date":"2015-10-27","pret":0.01815,"close":25.31}
{"ticker":"HLT","date":"2015-10-28","pret":0.03996,"close":25.09}
{"ticker":"HLT","date":"2015-10-29","pret":-0.04879,"close":25.15}
{"ticker":"HLT","date":"2015-10-30","pret":0.01441,"close":24.99}
{"ticker":"HLT","date":"2015-11-02","pret":0.0004,"close":25.29}
{"ticker":"HLT","date":"2015-11-03","pret":0.00079,"close":25.57}
{"ticker":"HLT","date":"2015-11-04","pret":0.01888,"close":25.41}
{"ticker":"HLT","date":"2015-11-05","pret":-0.01176,"close":25.67}
{"ticker":"HLT","date":"2015-11-06","pret":0.01292,"close":25.64}
{"ticker":"HLT","date":"2015-11-09","pret":-0.0082,"close":25.44}
{"ticker":"HLT","date":"2015-11-10","pret":-0.00275,"close":25.7}
{"ticker":"HLT","date":"2015-11-11","pret":0.016,"close":25.6}
{"ticker":"HLT","date":"2015-11-12","pret":-0.01915,"close":25.12}
{"ticker":"HLT","date":"2015-11-13","pret":-0.01311,"close":24.42}
{"ticker":"HLT","date":"2015-11-16","pret":-0.03292,"close":23.84}
{"ticker":"HLT","date":"2015-11-17","pret":-0.00747,"close":23.15}
{"ticker":"HLT","date":"2015-11-18","pret":-0.03474,"close":23.41}
{"ticker":"HLT","date":"2015-11-19","pret":0.01285,"close":23.5}
{"ticker":"HLT","date":"2015-11-20","pret":0.01184,"close":23.52}
{"ticker":"HLT","date":"2015-11-23","pret":-0.00972,"close":23.64}
{"ticker":"HLT","date":"2015-11-24","pret":-0.01929,"close":23.45}
{"ticker":"HLT","date":"2015-11-25","pret":0.01632,"close":23.34}
{"ticker":"HLT","date":"2015-11-26"}
{"ticker":"HLT","date":"2015-11-27","pret":-0.00941,"close":23.3}
{"ticker":"HLT","date":"2015-11-30","pret":0.00129,"close":23.22}
{"ticker":"HLT","date":"2015-12-01","pret":0.00471,"close":23.59}
{"ticker":"HLT","date":"2015-12-02","pret":0.00596,"close":23.29}
{"ticker":"HLT","date":"2015-12-03","pret":0.00972,"close":22.84}
{"ticker":"HLT","date":"2015-12-04","pret":-0.03467,"close":23.05}
{"ticker":"HLT","date":"2015-12-07","pret":0.00478,"close":22.67}
{"ticker":"HLT","date":"2015-12-08","pret":-0.03934,"close":22.52}
{"ticker":"HLT","date":"2015-12-09","pret":0.0121,"close":21.74}
{"ticker":"HLT","date":"2015-12-10","pret":-0.02663,"close":22.09}
{"ticker":"HLT","date":"2015-12-11","pret":-0.00413,"close":21.8}
{"ticker":"HLT","date":"2015-12-14","pret":-0.00599,"close":21.28}
{"ticker":"HLT","date":"2015-12-15","pret":-0.00556,"close":21.34}
{"ticker":"HLT","date":"2015-12-16","pret":0.00093,"close":22.45}
{"ticker":"HLT","date":"2015-12-17"}
{"ticker":"HLT","date":"2015-12-18","pret":0.02204,"close":21.46}
{"ticker":"HLT","date":"2015-12-21","pret":-0.0225,"close":21.37}
{"ticker":"HLT","date":"2015-12-22","pret":-0.0084,"close":21.76}
{"ticker":"HLT","date":"2015-12-23","pret":0.01948,"close":22.04}
{"ticker":"HLT","date":"2015-12-24","pret":0.01142,"close":21.87}
{"ticker":"HLT","date":"2015-12-28","pret":-0.00867,"close":21.78}
{"ticker":"HLT","date":"2015-12-29","pret":0.00366,"close":21.79}
{"ticker":"HLT","date":"2015-12-30","pret":-0.01101,"close":21.6}
{"ticker":"HLT","date":"2015-12-31","pret":-0.00416,"close":21.4}
{"ticker":"HLT","date":"2016-01-04","pret":-0.01777,"close":21.09}
{"ticker":"HLT","date":"2016-01-05","pret":-0.00473,"close":21.1}
{"ticker":"HLTH","date":"2015-01-02","pret":-0.01342,"close":3}
{"ticker":"HLTH","date":"2015-01-05","pret":0,"close":3}
{"ticker":"HLTH","date":"2015-01-06","pret":-0.03787,"close":2.86}
{"ticker":"HLTH","date":"2015-01-07","pret":-0.02128,"close":2.7}
{"ticker":"HLTH","date":"2015-01-08","pret":0.16485,"close":3.22}
{"ticker":"HLTH","date":"2015-01-09","pret":-0.01531,"close":3.24}
{"ticker":"HLTH","date":"2015-01-12","pret":0.01227,"close":3.41}
{"ticker":"HLTH","date":"2015-01-13","pret":0.03003,"close":3.29}
{"ticker":"HLTH","date":"2015-01-14","pret":-0.02699,"close":3.32}
{"ticker":"HLTH","date":"2015-01-15","pret":0.03583,"close":3.43}
{"ticker":"HLTH","date":"2015-01-16","pret":-0.00884,"close":3.52}
{"ticker":"HLTH","date":"2015-01-20","pret":0.18331,"close":3.82}
{"ticker":"HLTH","date":"2015-01-21","pret":-0.12582,"close":3.48}
{"ticker":"HLTH","date":"2015-01-22","pret":-0.00842,"close":3.51}
{"ticker":"HLTH","date":"2015-01-23","pret":-0.07,"close":3.31}
{"ticker":"HLTH","date":"2015-01-26","pret":-0.05592,"close":3.2}
{"ticker":"HLTH","date":"2015-01-27","pret":-0.01286,"close":3.18}
{"ticker":"HLTH","date":"2015-01-28","pret":0.16106,"close":3.29}
{"ticker":"HLTH","date":"2015-01-29"}
{"ticker":"HLTH","date":"2015-01-30","pret":-0.1075,"close":3.17}
{"ticker":"HLTH","date":"2015-02-02","pret":-0.01235,"close":3.18}
{"ticker":"HLTH","date":"2015-02-03","pret":0.05145,"close":3.35}
{"ticker":"HLTH","date":"2015-02-04","pret":0.03479,"close":3.52}
{"ticker":"HLTH","date":"2015-02-05","pret":0.01133,"close":3.71}
{"ticker":"HLTH","date":"2015-02-06","pret":0.02778,"close":3.65}
{"ticker":"HLTH","date":"2015-02-09","pret":0.00819,"close":3.68}
{"ticker":"HLTH","date":"2015-02-10","pret":-0.0192,"close":3.61}
{"ticker":"HLTH","date":"2015-02-11","pret":0.03805,"close":3.75}
{"ticker":"HLTH","date":"2015-02-12","pret":-0.01613,"close":3.74}
{"ticker":"HLTH","date":"2015-02-13"}
{"ticker":"HLTH","date":"2015-02-17","pret":0.08566,"close":4.24}
{"ticker":"HLTH","date":"2015-02-18","pret":0.0438,"close":4.43}
{"ticker":"HLTH","date":"2015-02-19","pret":0.07343,"close":4.48}
{"ticker":"HLTH","date":"2015-02-20","pret":-0.03604,"close":4.4}
{"ticker":"HLTH","date":"2015-02-23","pret":-0.01153,"close":4.37}
{"ticker":"HLTH","date":"2015-02-24","pret":-0.00465,"close":4.09}
{"ticker":"HLTH","date":"2015-02-25","pret":0,"close":4.31}
{"ticker":"HLTH","date":"2015-02-26"}
{"ticker":"HLTH","date":"2015-02-27"}
{"ticker":"HLTH","date":"2015-03-02","pret":0.03886,"close":4.46}
{"ticker":"HLTH","date":"2015-03-03","pret":0.03091,"close":4.55}
{"ticker":"HLTH","date":"2015-03-04","pret":-0.00873,"close":4.37}
{"ticker":"HLTH","date":"2015-03-05"}
{"ticker":"HLTH","date":"2015-03-06","pret":-0.05176,"close":4.35}
{"ticker":"HLTH","date":"2015-03-09","pret":-0.06192,"close":4.27}
{"ticker":"HLTH","date":"2015-03-10"}
{"ticker":"HLTH","date":"2015-03-11","pret":0.01705,"close":4.06}
{"ticker":"HLTH","date":"2015-03-12","pret":-0.07522,"close":4.09}
{"ticker":"HLTH","date":"2015-03-13","pret":0.10145,"close":4.07}
{"ticker":"HLTH","date":"2015-03-16","pret":-0.03837,"close":4.1}
{"ticker":"HLTH","date":"2015-03-17"}
{"ticker":"HLTH","date":"2015-03-18","pret":-0.0323,"close":3.91}
{"ticker":"HLTH","date":"2015-03-19","pret":-0.04917,"close":3.84}
{"ticker":"HLTH","date":"2015-03-20","pret":0.06669,"close":3.97}
{"ticker":"HLTH","date":"2015-03-23","pret":0.06949,"close":4.8}
{"ticker":"HLTH","date":"2015-03-24","pret":0.19307,"close":5.05}
{"ticker":"HLTH","date":"2015-03-25","pret":-0.04489,"close":5.12}
{"ticker":"HLTH","date":"2015-03-26","pret":-0.01205,"close":4.91}
{"ticker":"HLTH","date":"2015-03-27","pret":-0.04124,"close":4.87}
{"ticker":"HLTH","date":"2015-03-30","pret":0.0652,"close":5.12}
{"ticker":"HLTH","date":"2015-03-31","pret":0.02146,"close":5.06}
{"ticker":"HLTH","date":"2015-04-01","pret":-0.00775,"close":5.28}
{"ticker":"HLTH","date":"2015-04-02","pret":0.04564,"close":5.65}
{"ticker":"HLTH","date":"2015-04-06","pret":0.08375,"close":5.93}
{"ticker":"HLTH","date":"2015-04-07","pret":0.04512,"close":6.1}
{"ticker":"HLTH","date":"2015-04-08","pret":0.03216,"close":6.38}
{"ticker":"HLTH","date":"2015-04-09","pret":0.03422,"close":6.44}
{"ticker":"HLTH","date":"2015-04-10","pret":-0.01696,"close":6.35}
{"ticker":"HLTH","date":"2015-04-13","pret":-0.01252,"close":6.34}
{"ticker":"HLTH","date":"2015-04-14","pret":-0.05171,"close":6.19}
{"ticker":"HLTH","date":"2015-04-15","pret":0.10087,"close":6.67}
{"ticker":"HLTH","date":"2015-04-16","pret":0.07646,"close":7.61}
{"ticker":"HLTH","date":"2015-04-17"}
{"ticker":"HLTH","date":"2015-04-20"}
{"ticker":"HLTH","date":"2015-04-21"}
{"ticker":"HLTH","date":"2015-04-22"}
{"ticker":"HLTH","date":"2015-04-23"}
{"ticker":"HLTH","date":"2015-04-24"}
{"ticker":"HLTH","date":"2015-04-27"}
{"ticker":"HLTH","date":"2015-04-28"}
{"ticker":"HLTH","date":"2015-04-29"}
{"ticker":"HLTH","date":"2015-04-30"}
{"ticker":"HLTH","date":"2015-05-01"}
{"ticker":"HLTH","date":"2015-05-04"}
{"ticker":"HLTH","date":"2015-05-05"}
{"ticker":"HLTH","date":"2015-05-06"}
{"ticker":"HLTH","date":"2015-05-07"}
{"ticker":"HLTH","date":"2015-05-08"}
{"ticker":"HLTH","date":"2015-05-11"}
{"ticker":"HLTH","date":"2015-05-12"}
{"ticker":"HLTH","date":"2015-05-13"}
{"ticker":"HLTH","date":"2015-05-14"}
{"ticker":"HLTH","date":"2015-05-15"}
{"ticker":"HLTH","date":"2015-05-18"}
{"ticker":"HLTH","date":"2015-05-19"}
{"ticker":"HLTH","date":"2015-05-20"}
{"ticker":"HLTH","date":"2015-05-21"}
{"ticker":"HLTH","date":"2015-05-22"}
{"ticker":"HLTH","date":"2015-05-26"}
{"ticker":"HLTH","date":"2015-05-27"}
{"ticker":"HLTH","date":"2015-05-28"}
{"ticker":"HLTH","date":"2015-05-29"}
{"ticker":"HLTH","date":"2015-06-01"}
{"ticker":"HLTH","date":"2015-06-02"}
{"ticker":"HLTH","date":"2015-06-03"}
{"ticker":"HLTH","date":"2015-06-04"}
{"ticker":"HLTH","date":"2015-06-05"}
{"ticker":"HLTH","date":"2015-06-08"}
{"ticker":"HLTH","date":"2015-06-09"}
{"ticker":"HLTH","date":"2015-06-10"}
{"ticker":"HLTH","date":"2015-06-11"}
{"ticker":"HLTH","date":"2015-06-12"}
{"ticker":"HLTH","date":"2015-06-15"}
{"ticker":"HLTH","date":"2015-06-16"}
{"ticker":"HLTH","date":"2015-06-17"}
{"ticker":"HLTH","date":"2015-06-18"}
{"ticker":"HLTH","date":"2015-06-19"}
{"ticker":"HLTH","date":"2015-06-22"}
{"ticker":"HLTH","date":"2015-06-23"}
{"ticker":"HLTH","date":"2015-06-24"}
{"ticker":"HLTH","date":"2015-06-25"}
{"ticker":"HLTH","date":"2015-06-26"}
{"ticker":"HLTH","date":"2015-06-29"}
{"ticker":"HLTH","date":"2015-06-30"}
{"ticker":"HLTH","date":"2015-07-01"}
{"ticker":"HLTH","date":"2015-07-02"}
{"ticker":"HLTH","date":"2015-07-06"}
{"ticker":"HLTH","date":"2015-07-07"}
{"ticker":"HLTH","date":"2015-07-08"}
{"ticker":"HLTH","date":"2015-07-09"}
{"ticker":"HLTH","date":"2015-07-10"}
{"ticker":"HLTH","date":"2015-07-13"}
{"ticker":"HLTH","date":"2015-07-14"}
{"ticker":"HLTH","date":"2015-07-15"}
{"ticker":"HLTH","date":"2015-07-16"}
{"ticker":"HLTH","date":"2015-07-17"}
{"ticker":"HLTH","date":"2015-07-20"}
{"ticker":"HLTH","date":"2015-07-21"}
{"ticker":"HLTH","date":"2015-07-22"}
{"ticker":"HLTH","date":"2015-07-23"}
{"ticker":"HLTH","date":"2015-07-24"}
{"ticker":"HLTH","date":"2015-07-27"}
{"ticker":"HLTH","date":"2015-07-28"}
{"ticker":"HLTH","date":"2015-07-29"}
{"ticker":"HLTH","date":"2015-07-30"}
{"ticker":"HLTH","date":"2015-07-31"}
{"ticker":"HLTH","date":"2015-08-03"}
{"ticker":"HLTH","date":"2015-08-04"}
{"ticker":"HLTH","date":"2015-08-05"}
{"ticker":"HLTH","date":"2015-08-06"}
{"ticker":"HLTH","date":"2015-08-07"}
{"ticker":"HLTH","date":"2015-08-10"}
{"ticker":"HLTH","date":"2015-08-11"}
{"ticker":"HLTH","date":"2015-08-12"}
{"ticker":"HLTH","date":"2015-08-13"}
{"ticker":"HLTH","date":"2015-08-14"}
{"ticker":"HLTH","date":"2015-08-17"}
{"ticker":"HLTH","date":"2015-08-18"}
{"ticker":"HLTH","date":"2015-08-19"}
{"ticker":"HLTH","date":"2015-08-20"}
{"ticker":"HLTH","date":"2015-08-21"}
{"ticker":"HLTH","date":"2015-08-24"}
{"ticker":"HLTH","date":"2015-08-25"}
{"ticker":"HLTH","date":"2015-08-26"}
{"ticker":"HLTH","date":"2015-08-27"}
{"ticker":"HLTH","date":"2015-08-28"}
{"ticker":"HLTH","date":"2015-08-31"}
{"ticker":"HLTH","date":"2015-09-01"}
{"ticker":"HLTH","date":"2015-09-02"}
{"ticker":"HLTH","date":"2015-09-03"}
{"ticker":"HLTH","date":"2015-09-04"}
{"ticker":"HLTH","date":"2015-09-08"}
{"ticker":"HLTH","date":"2015-09-09"}
{"ticker":"HLTH","date":"2015-09-10"}
{"ticker":"HLTH","date":"2015-09-11"}
{"ticker":"HLTH","date":"2015-09-14"}
{"ticker":"HLTH","date":"2015-09-15"}
{"ticker":"HLTH","date":"2015-09-16"}
{"ticker":"HLTH","date":"2015-09-17"}
{"ticker":"HLTH","date":"2015-09-18"}
{"ticker":"HLTH","date":"2015-09-21"}
{"ticker":"HLTH","date":"2015-09-22"}
{"ticker":"HLTH","date":"2015-09-23"}
{"ticker":"HLTH","date":"2015-09-24"}
{"ticker":"HLTH","date":"2015-09-25"}
{"ticker":"HLTH","date":"2015-09-28"}
{"ticker":"HLTH","date":"2015-09-29"}
{"ticker":"HLTH","date":"2015-09-30"}
{"ticker":"HLTH","date":"2015-10-01"}
{"ticker":"HLTH","date":"2015-10-02"}
{"ticker":"HLTH","date":"2015-10-05"}
{"ticker":"HLTH","date":"2015-10-06"}
{"ticker":"HLTH","date":"2015-10-07"}
{"ticker":"HLTH","date":"2015-10-08"}
{"ticker":"HLTH","date":"2015-10-09"}
{"ticker":"HLTH","date":"2015-10-12"}
{"ticker":"HLTH","date":"2015-10-13"}
{"ticker":"HLTH","date":"2015-10-14"}
{"ticker":"HLTH","date":"2015-10-15"}
{"ticker":"HLTH","date":"2015-10-16"}
{"ticker":"HLTH","date":"2015-10-19"}
{"ticker":"HLTH","date":"2015-10-20"}
{"ticker":"HLTH","date":"2015-10-21"}
{"ticker":"HLTH","date":"2015-10-22"}
{"ticker":"HLTH","date":"2015-10-23"}
{"ticker":"HLTH","date":"2015-10-26"}
{"ticker":"HLTH","date":"2015-10-27"}
{"ticker":"HLTH","date":"2015-10-28"}
{"ticker":"HLTH","date":"2015-10-29"}
{"ticker":"HLTH","date":"2015-10-30"}
{"ticker":"HLTH","date":"2015-11-02"}
{"ticker":"HLTH","date":"2015-11-03"}
{"ticker":"HLTH","date":"2015-11-04"}
{"ticker":"HLTH","date":"2015-11-05"}
{"ticker":"HLTH","date":"2015-11-06"}
{"ticker":"HLTH","date":"2015-11-09"}
{"ticker":"HLTH","date":"2015-11-10"}
{"ticker":"HLTH","date":"2015-11-11"}
{"ticker":"HLTH","date":"2015-11-12"}
{"ticker":"HLTH","date":"2015-11-13"}
{"ticker":"HLTH","date":"2015-11-16"}
{"ticker":"HLTH","date":"2015-11-17"}
{"ticker":"HLTH","date":"2015-11-18"}
{"ticker":"HLTH","date":"2015-11-19"}
{"ticker":"HLTH","date":"2015-11-20"}
{"ticker":"HLTH","date":"2015-11-23"}
{"ticker":"HLTH","date":"2015-11-24"}
{"ticker":"HLTH","date":"2015-11-25"}
{"ticker":"HLTH","date":"2015-11-26"}
{"ticker":"HLTH","date":"2015-11-27"}
{"ticker":"HLTH","date":"2015-11-30"}
{"ticker":"HLTH","date":"2015-12-01"}
{"ticker":"HLTH","date":"2015-12-02"}
{"ticker":"HLTH","date":"2015-12-03"}
{"ticker":"HLTH","date":"2015-12-04"}
{"ticker":"HLTH","date":"2015-12-07"}
{"ticker":"HLTH","date":"2015-12-08"}
{"ticker":"HLTH","date":"2015-12-09"}
{"ticker":"HLTH","date":"2015-12-10"}
{"ticker":"HLTH","date":"2015-12-11"}
{"ticker":"HLTH","date":"2015-12-14"}
{"ticker":"HLTH","date":"2015-12-15"}
{"ticker":"HLTH","date":"2015-12-16"}
{"ticker":"HLTH","date":"2015-12-17"}
{"ticker":"HLTH","date":"2015-12-18"}
{"ticker":"HLTH","date":"2015-12-21"}
{"ticker":"HLTH","date":"2015-12-22"}
{"ticker":"HLTH","date":"2015-12-23"}
{"ticker":"HLTH","date":"2015-12-24"}
{"ticker":"HLTH","date":"2015-12-28"}
{"ticker":"HLTH","date":"2015-12-29"}
{"ticker":"HLTH","date":"2015-12-30"}
{"ticker":"HLTH","date":"2015-12-31"}
{"ticker":"HLTH","date":"2016-01-04"}
{"ticker":"HLTH","date":"2016-01-05"}
{"ticker":"HLX","date":"2015-01-02","pret":-0.01835,"close":21.66}
{"ticker":"HLX","date":"2015-01-05","pret":-0.022,"close":20.61}
{"ticker":"HLX","date":"2015-01-06","pret":-0.02735,"close":19.3}
{"ticker":"HLX","date":"2015-01-07","pret":-0.04019,"close":19.66}
{"ticker":"HLX","date":"2015-01-08","pret":0.00757,"close":20.31}
{"ticker":"HLX","date":"2015-01-09","pret":0.02236,"close":19.4}
{"ticker":"HLX","date":"2015-01-12","pret":-0.06601,"close":18.28}
{"ticker":"HLX","date":"2015-01-13","pret":-0.0473,"close":18.03}
{"ticker":"HLX","date":"2015-01-14","pret":-0.02451,"close":17.66}
{"ticker":"HLX","date":"2015-01-15","pret":0.01955,"close":17.32}
{"ticker":"HLX","date":"2015-01-16","pret":-0.03604,"close":18.38}
{"ticker":"HLX","date":"2015-01-20","pret":0.04211,"close":18.19}
{"ticker":"HLX","date":"2015-01-21","pret":0.01094,"close":19.22}
{"ticker":"HLX","date":"2015-01-22","pret":0.05398,"close":18.97}
{"ticker":"HLX","date":"2015-01-23","pret":-0.02663,"close":18.49}
{"ticker":"HLX","date":"2015-01-26","pret":-0.01761,"close":19.18}
{"ticker":"HLX","date":"2015-01-27","pret":0.01814,"close":19.02}
{"ticker":"HLX","date":"2015-01-28","pret":-0.00106,"close":18.06}
{"ticker":"HLX","date":"2015-01-29","pret":-0.04162,"close":18.51}
{"ticker":"HLX","date":"2015-01-30","pret":0.01152,"close":18.77}
{"ticker":"HLX","date":"2015-02-02","pret":0.04272,"close":19.84}
{"ticker":"HLX","date":"2015-02-03","pret":0.0569,"close":20.55}
{"ticker":"HLX","date":"2015-02-04","pret":-0.01744,"close":19.63}
{"ticker":"HLX","date":"2015-02-05","pret":0.00401,"close":20.19}
{"ticker":"HLX","date":"2015-02-06","pret":0.02129,"close":20.09}
{"ticker":"HLX","date":"2015-02-09","pret":-0.0163,"close":19.84}
{"ticker":"HLX","date":"2015-02-10","pret":-0.01303,"close":19.09}
{"ticker":"HLX","date":"2015-02-11","pret":-0.05656,"close":18.82}
{"ticker":"HLX","date":"2015-02-12","pret":0.02218,"close":18.42}
{"ticker":"HLX","date":"2015-02-13","pret":-0.01685,"close":19.08}
{"ticker":"HLX","date":"2015-02-17","pret":-0.08822,"close":16.62}
{"ticker":"HLX","date":"2015-02-18","pret":-0.07277,"close":16.95}
{"ticker":"HLX","date":"2015-02-19","pret":0.0216,"close":16.15}
{"ticker":"HLX","date":"2015-02-20","pret":-0.01352,"close":15.9}
{"ticker":"HLX","date":"2015-02-23","pret":-0.03399,"close":15.62}
{"ticker":"HLX","date":"2015-02-24","pret":0.00702,"close":15.9}
{"ticker":"HLX","date":"2015-02-25","pret":0.01263,"close":15.84}
{"ticker":"HLX","date":"2015-02-26","pret":-0.012,"close":15.92}
{"ticker":"HLX","date":"2015-02-27","pret":-0.00191,"close":15.44}
{"ticker":"HLX","date":"2015-03-02","pret":-0.01734,"close":15.07}
{"ticker":"HLX","date":"2015-03-03","pret":-0.02891,"close":14.8}
{"ticker":"HLX","date":"2015-03-04","pret":-0.01478,"close":14.29}
{"ticker":"HLX","date":"2015-03-05","pret":-0.03792,"close":14.33}
{"ticker":"HLX","date":"2015-03-06","pret":0.0014,"close":14.12}
{"ticker":"HLX","date":"2015-03-09","pret":-0.01485,"close":14.26}
{"ticker":"HLX","date":"2015-03-10","pret":0.00568,"close":13.79}
{"ticker":"HLX","date":"2015-03-11","pret":-0.02148,"close":13.37}
{"ticker":"HLX","date":"2015-03-12","pret":-0.02343,"close":13.37}
{"ticker":"HLX","date":"2015-03-13","pret":-0.01718,"close":13.48}
{"ticker":"HLX","date":"2015-03-16","pret":0.00826,"close":13.55}
{"ticker":"HLX","date":"2015-03-17","pret":0.00447,"close":13.62}
{"ticker":"HLX","date":"2015-03-18","pret":0.00074,"close":13.89}
{"ticker":"HLX","date":"2015-03-19","pret":0.01476,"close":13.49}
{"ticker":"HLX","date":"2015-03-20","pret":-0.00294,"close":14.13}
{"ticker":"HLX","date":"2015-03-23","pret":0.04244,"close":13.99}
{"ticker":"HLX","date":"2015-03-24","pret":-0.01347,"close":14.39}
{"ticker":"HLX","date":"2015-03-25","pret":0.03644,"close":14.3}
{"ticker":"HLX","date":"2015-03-26","pret":0.00275,"close":14.54}
{"ticker":"HLX","date":"2015-03-27","pret":-0.00689,"close":14.65}
{"ticker":"HLX","date":"2015-03-30","pret":0.01984,"close":14.77}
{"ticker":"HLX","date":"2015-03-31","pret":-0.00748,"close":14.96}
{"ticker":"HLX","date":"2015-04-01","pret":0.0276,"close":15.03}
{"ticker":"HLX","date":"2015-04-02","pret":-0.01404,"close":15.21}
{"ticker":"HLX","date":"2015-04-06","pret":0.03377,"close":16.17}
{"ticker":"HLX","date":"2015-04-07","pret":0.05139,"close":15.71}
{"ticker":"HLX","date":"2015-04-08","pret":-0.02632,"close":15.73}
{"ticker":"HLX","date":"2015-04-09","pret":0.0038,"close":16.56}
{"ticker":"HLX","date":"2015-04-10","pret":0.05177,"close":16.34}
{"ticker":"HLX","date":"2015-04-13","pret":-0.0133,"close":16.39}
{"ticker":"HLX","date":"2015-04-14","pret":0.00122,"close":16.43}
{"ticker":"HLX","date":"2015-04-15","pret":0.01088,"close":17.01}
{"ticker":"HLX","date":"2015-04-16","pret":0.01611,"close":16.58}
{"ticker":"HLX","date":"2015-04-17","pret":-0.02395,"close":16.1}
{"ticker":"HLX","date":"2015-04-20","pret":-0.02268,"close":15.73}
{"ticker":"HLX","date":"2015-04-21","pret":0.09345,"close":16.59}
{"ticker":"HLX","date":"2015-04-22","pret":-0.06352,"close":16.75}
{"ticker":"HLX","date":"2015-04-23","pret":0.0042,"close":16.68}
{"ticker":"HLX","date":"2015-04-24","pret":-0.00722,"close":16.36}
{"ticker":"HLX","date":"2015-04-27","pret":-0.00181,"close":16.57}
{"ticker":"HLX","date":"2015-04-28","pret":-0.00121,"close":16.48}
{"ticker":"HLX","date":"2015-04-29","pret":-0.00607,"close":16.77}
{"ticker":"HLX","date":"2015-04-30","pret":0.02288,"close":16.48}
{"ticker":"HLX","date":"2015-05-01","pret":-0.02166,"close":16.35}
{"ticker":"HLX","date":"2015-05-04","pret":0.00304,"close":16.49}
{"ticker":"HLX","date":"2015-05-05","pret":0.01026,"close":16.68}
{"ticker":"HLX","date":"2015-05-06","pret":0.01312,"close":16.49}
{"ticker":"HLX","date":"2015-05-07","pret":-0.0319,"close":16.36}
{"ticker":"HLX","date":"2015-05-08","pret":0.01216,"close":16.89}
{"ticker":"HLX","date":"2015-05-11","pret":0.02447,"close":16.76}
{"ticker":"HLX","date":"2015-05-12","pret":-0.01067,"close":17.13}
{"ticker":"HLX","date":"2015-05-13","pret":0.02878,"close":16.93}
{"ticker":"HLX","date":"2015-05-14","pret":-0.01635,"close":16.84}
{"ticker":"HLX","date":"2015-05-15","pret":-0.01423,"close":16.97}
{"ticker":"HLX","date":"2015-05-18","pret":0.01246,"close":16.95}
{"ticker":"HLX","date":"2015-05-19","pret":-0.01067,"close":16.21}
{"ticker":"HLX","date":"2015-05-20","pret":-0.0278,"close":16.32}
{"ticker":"HLX","date":"2015-05-21","pret":0.00915,"close":16.62}
{"ticker":"HLX","date":"2015-05-22","pret":-0.00365,"close":16.31}
{"ticker":"HLX","date":"2015-05-26","pret":-0.02094,"close":16.08}
{"ticker":"HLX","date":"2015-05-27","pret":-0.00062,"close":16.11}
{"ticker":"HLX","date":"2015-05-28","pret":-0.00125,"close":15.98}
{"ticker":"HLX","date":"2015-05-29","pret":-0.00187,"close":15.67}
{"ticker":"HLX","date":"2015-06-01","pret":-0.02274,"close":15.28}
{"ticker":"HLX","date":"2015-06-02","pret":-0.01416,"close":15.77}
{"ticker":"HLX","date":"2015-06-03","pret":0.01926,"close":15.67}
{"ticker":"HLX","date":"2015-06-04","pret":-0.01408,"close":15.29}
{"ticker":"HLX","date":"2015-06-05","pret":-0.01822,"close":15.73}
{"ticker":"HLX","date":"2015-06-08","pret":0.02784,"close":15.58}
{"ticker":"HLX","date":"2015-06-09","pret":0.00446,"close":15.54}
{"ticker":"HLX","date":"2015-06-10","pret":0.00381,"close":16.16}
{"ticker":"HLX","date":"2015-06-11","pret":0.02006,"close":15.86}
{"ticker":"HLX","date":"2015-06-12","pret":-0.02324,"close":15.3}
{"ticker":"HLX","date":"2015-06-15","pret":-0.0435,"close":15.19}
{"ticker":"HLX","date":"2015-06-16","pret":0.00595,"close":15.18}
{"ticker":"HLX","date":"2015-06-17","pret":0.01311,"close":14.44}
{"ticker":"HLX","date":"2015-06-18","pret":-0.05969,"close":13.98}
{"ticker":"HLX","date":"2015-06-19","pret":-0.03732,"close":13.69}
{"ticker":"HLX","date":"2015-06-22","pret":-0.01372,"close":13.91}
{"ticker":"HLX","date":"2015-06-23","pret":0.01013,"close":13.91}
{"ticker":"HLX","date":"2015-06-24","pret":-0.00361,"close":13.41}
{"ticker":"HLX","date":"2015-06-25","pret":-0.03007,"close":13.16}
{"ticker":"HLX","date":"2015-06-26","pret":-0.01955,"close":13.11}
{"ticker":"HLX","date":"2015-06-29","pret":-0.01839,"close":12.92}
{"ticker":"HLX","date":"2015-06-30","pret":0.0054,"close":12.63}
{"ticker":"HLX","date":"2015-07-01","pret":-0.02571,"close":12.25}
{"ticker":"HLX","date":"2015-07-02","pret":-0.0378,"close":12.39}
{"ticker":"HLX","date":"2015-07-06","pret":-0.00906,"close":12.35}
{"ticker":"HLX","date":"2015-07-07","pret":0.01722,"close":12.62}
{"ticker":"HLX","date":"2015-07-08","pret":0.01533,"close":12.26}
{"ticker":"HLX","date":"2015-07-09","pret":0.0016,"close":12.21}
{"ticker":"HLX","date":"2015-07-10","pret":-0.01287,"close":12.36}
{"ticker":"HLX","date":"2015-07-13","pret":-0.00081,"close":12.58}
{"ticker":"HLX","date":"2015-07-14","pret":0.01528,"close":12.79}
{"ticker":"HLX","date":"2015-07-15","pret":0.01348,"close":12.38}
{"ticker":"HLX","date":"2015-07-16","pret":-0.01587,"close":11.91}
{"ticker":"HLX","date":"2015-07-17","pret":-0.04835,"close":11.54}
{"ticker":"HLX","date":"2015-07-20","pret":-0.03069,"close":11.3}
{"ticker":"HLX","date":"2015-07-21","pret":-0.11648,"close":9.4}
{"ticker":"HLX","date":"2015-07-22","pret":-0.11208,"close":9.45}
{"ticker":"HLX","date":"2015-07-23","pret":0.03001,"close":9.24}
{"ticker":"HLX","date":"2015-07-24","pret":-0.03656,"close":8.86}
{"ticker":"HLX","date":"2015-07-27","pret":-0.04939,"close":8.46}
{"ticker":"HLX","date":"2015-07-28","pret":-0.01858,"close":8.65}
{"ticker":"HLX","date":"2015-07-29","pret":-0.00117,"close":8.54}
{"ticker":"HLX","date":"2015-07-30","pret":0.00234,"close":8.5}
{"ticker":"HLX","date":"2015-07-31","pret":-0.01178,"close":8.37}
{"ticker":"HLX","date":"2015-08-03","pret":-0.01673,"close":8.08}
{"ticker":"HLX","date":"2015-08-04","pret":-0.01701,"close":7.75}
{"ticker":"HLX","date":"2015-08-05","pret":-0.03873,"close":7.94}
{"ticker":"HLX","date":"2015-08-06","pret":0.00254,"close":8.47}
{"ticker":"HLX","date":"2015-08-07","pret":0.0556,"close":8}
{"ticker":"HLX","date":"2015-08-10","pret":-0.03797,"close":8.26}
{"ticker":"HLX","date":"2015-08-11","pret":0.00249,"close":7.92}
{"ticker":"HLX","date":"2015-08-12","pret":-0.01506,"close":7.69}
{"ticker":"HLX","date":"2015-08-13","pret":-0.03473,"close":7.27}
{"ticker":"HLX","date":"2015-08-14","pret":-0.04964,"close":7.28}
{"ticker":"HLX","date":"2015-08-17","pret":-0.00138,"close":7.13}
{"ticker":"HLX","date":"2015-08-18","pret":-0.02088,"close":6.79}
{"ticker":"HLX","date":"2015-08-19","pret":-0.06238,"close":6.5}
{"ticker":"HLX","date":"2015-08-20","pret":-0.02578,"close":6.06}
{"ticker":"HLX","date":"2015-08-21","pret":-0.10519,"close":5.84}
{"ticker":"HLX","date":"2015-08-24","pret":-0.09856,"close":5.55}
{"ticker":"HLX","date":"2015-08-25","pret":0.09171,"close":5.59}
{"ticker":"HLX","date":"2015-08-26","pret":0.01365,"close":5.83}
{"ticker":"HLX","date":"2015-08-27","pret":0.01514,"close":6.37}
{"ticker":"HLX","date":"2015-08-28","pret":0.05363,"close":6.5}
{"ticker":"HLX","date":"2015-08-31","pret":0.01258,"close":6.95}
{"ticker":"HLX","date":"2015-09-01","pret":0.04132,"close":6.69}
{"ticker":"HLX","date":"2015-09-02","pret":0.02224,"close":6.96}
{"ticker":"HLX","date":"2015-09-03","pret":0.02748,"close":6.78}
{"ticker":"HLX","date":"2015-09-04","pret":-0.05122,"close":6.53}
{"ticker":"HLX","date":"2015-09-08","pret":-0.01208,"close":6.68}
{"ticker":"HLX","date":"2015-09-09","pret":0.02402,"close":6.35}
{"ticker":"HLX","date":"2015-09-10","pret":-0.05176,"close":6.15}
{"ticker":"HLX","date":"2015-09-11","pret":-0.05789,"close":5.89}
{"ticker":"HLX","date":"2015-09-14","pret":-0.02515,"close":6.04}
{"ticker":"HLX","date":"2015-09-15","pret":0.03175,"close":6.2}
{"ticker":"HLX","date":"2015-09-16","pret":0.02918,"close":6.34}
{"ticker":"HLX","date":"2015-09-17","pret":0.00954,"close":6.15}
{"ticker":"HLX","date":"2015-09-18","pret":-0.0553,"close":6.01}
{"ticker":"HLX","date":"2015-09-21","pret":0.01658,"close":5.94}
{"ticker":"HLX","date":"2015-09-22","pret":-0.0437,"close":5.55}
{"ticker":"HLX","date":"2015-09-23","pret":-0.04211,"close":5.26}
{"ticker":"HLX","date":"2015-09-24","pret":-0.07825,"close":5.09}
{"ticker":"HLX","date":"2015-09-25","pret":0,"close":5.01}
{"ticker":"HLX","date":"2015-09-28","pret":-0.05579,"close":4.6}
{"ticker":"HLX","date":"2015-09-29","pret":-0.04613,"close":4.87}
{"ticker":"HLX","date":"2015-09-30","pret":0.04408,"close":4.79}
{"ticker":"HLX","date":"2015-10-01","pret":0,"close":4.84}
{"ticker":"HLX","date":"2015-10-02","pret":-0.02285,"close":5.49}
{"ticker":"HLX","date":"2015-10-05","pret":0.15535,"close":5.88}
{"ticker":"HLX","date":"2015-10-06","pret":0.06105,"close":6.23}
{"ticker":"HLX","date":"2015-10-07","pret":0.06707,"close":6.07}
{"ticker":"HLX","date":"2015-10-08","pret":-0.04697,"close":6.44}
{"ticker":"HLX","date":"2015-10-09","pret":0.06423,"close":6.63}
{"ticker":"HLX","date":"2015-10-12","pret":0.02912,"close":6.14}
{"ticker":"HLX","date":"2015-10-13","pret":-0.09169,"close":5.9}
{"ticker":"HLX","date":"2015-10-14","pret":-0.02345,"close":5.77}
{"ticker":"HLX","date":"2015-10-15","pret":-0.02575,"close":5.86}
{"ticker":"HLX","date":"2015-10-16","pret":0.01724,"close":5.3}
{"ticker":"HLX","date":"2015-10-19","pret":-0.13329,"close":5.17}
{"ticker":"HLX","date":"2015-10-20","pret":0.14687,"close":6.54}
{"ticker":"HLX","date":"2015-10-21","pret":0.09332,"close":6.55}
{"ticker":"HLX","date":"2015-10-22","pret":0.01977,"close":6.98}
{"ticker":"HLX","date":"2015-10-23","pret":0.04707,"close":6.39}
{"ticker":"HLX","date":"2015-10-26","pret":-0.09172,"close":5.87}
{"ticker":"HLX","date":"2015-10-27","pret":-0.101,"close":5.57}
{"ticker":"HLX","date":"2015-10-28","pret":-0.01758,"close":6.07}
{"ticker":"HLX","date":"2015-10-29","pret":0.05014,"close":5.59}
{"ticker":"HLX","date":"2015-10-30","pret":-0.05192,"close":5.78}
{"ticker":"HLX","date":"2015-11-02","pret":-0.00713,"close":6.02}
{"ticker":"HLX","date":"2015-11-03","pret":0.07742,"close":6.38}
{"ticker":"HLX","date":"2015-11-04","pret":0.05789,"close":6.23}
{"ticker":"HLX","date":"2015-11-05","pret":-0.0366,"close":6.2}
{"ticker":"HLX","date":"2015-11-06","pret":-0.00814,"close":6.48}
{"ticker":"HLX","date":"2015-11-09","pret":0.05561,"close":6.29}
{"ticker":"HLX","date":"2015-11-10","pret":-0.0314,"close":6.29}
{"ticker":"HLX","date":"2015-11-11","pret":0.00159,"close":6.06}
{"ticker":"HLX","date":"2015-11-12","pret":-0.06242,"close":5.83}
{"ticker":"HLX","date":"2015-11-13","pret":-0.02575,"close":5.93}
{"ticker":"HLX","date":"2015-11-16","pret":0.02745,"close":6.3}
{"ticker":"HLX","date":"2015-11-17","pret":0.05753,"close":5.71}
{"ticker":"HLX","date":"2015-11-18","pret":-0.06603,"close":5.92}
{"ticker":"HLX","date":"2015-11-19","pret":-0.00513,"close":5.63}
{"ticker":"HLX","date":"2015-11-20","pret":-0.02783,"close":5.58}
{"ticker":"HLX","date":"2015-11-23","pret":-0.016,"close":5.86}
{"ticker":"HLX","date":"2015-11-24","pret":0.0642,"close":6.45}
{"ticker":"HLX","date":"2015-11-25","pret":0.06033,"close":6.26}
{"ticker":"HLX","date":"2015-11-26"}
{"ticker":"HLX","date":"2015-11-27","pret":-0.0224,"close":6.05}
{"ticker":"HLX","date":"2015-11-30","pret":0.01126,"close":6.48}
{"ticker":"HLX","date":"2015-12-01","pret":0.0315,"close":6.45}
{"ticker":"HLX","date":"2015-12-02","pret":-0.01878,"close":6.16}
{"ticker":"HLX","date":"2015-12-03","pret":-0.00475,"close":6.34}
{"ticker":"HLX","date":"2015-12-04","pret":-0.02085,"close":5.96}
{"ticker":"HLX","date":"2015-12-07","pret":-0.06703,"close":5.42}
{"ticker":"HLX","date":"2015-12-08","pret":-0.12147,"close":5.29}
{"ticker":"HLX","date":"2015-12-09","pret":0.05335,"close":5.23}
{"ticker":"HLX","date":"2015-12-10","pret":-0.04167,"close":5.33}
{"ticker":"HLX","date":"2015-12-11","pret":-0.00777,"close":5.01}
{"ticker":"HLX","date":"2015-12-14","pret":-0.03774,"close":4.95}
{"ticker":"HLX","date":"2015-12-15","pret":0.024,"close":5.28}
{"ticker":"HLX","date":"2015-12-16","pret":0.02344,"close":5.17}
{"ticker":"HLX","date":"2015-12-17"}
{"ticker":"HLX","date":"2015-12-18","pret":-0.08666,"close":4.72}
{"ticker":"HLX","date":"2015-12-21","pret":-0.00634,"close":4.96}
{"ticker":"HLX","date":"2015-12-22","pret":0.06162,"close":5.18}
{"ticker":"HLX","date":"2015-12-23","pret":0.06926,"close":5.6}
{"ticker":"HLX","date":"2015-12-24","pret":0.04186,"close":5.45}
{"ticker":"HLX","date":"2015-12-28","pret":-0.05684,"close":5.15}
{"ticker":"HLX","date":"2015-12-29","pret":0.00377,"close":5.26}
{"ticker":"HLX","date":"2015-12-30","pret":-0.03637,"close":5.23}
{"ticker":"HLX","date":"2015-12-31","pret":0.00583,"close":5.26}
{"ticker":"HLX","date":"2016-01-04","pret":0.00964,"close":5.37}
{"ticker":"HLX","date":"2016-01-05","pret":0.03025,"close":5.24}
{"ticker":"HME","date":"2015-01-02","pret":-0.01566,"close":66.59}
{"ticker":"HME","date":"2015-01-05","pret":0.00636,"close":66.91}
{"ticker":"HME","date":"2015-01-06","pret":0.01393,"close":67.99}
{"ticker":"HME","date":"2015-01-07","pret":0.0174,"close":68.82}
{"ticker":"HME","date":"2015-01-08","pret":0.00612,"close":68.95}
{"ticker":"HME","date":"2015-01-09","pret":0.00608,"close":69.39}
{"ticker":"HME","date":"2015-01-12","pret":0.00418,"close":70.22}
{"ticker":"HME","date":"2015-01-13","pret":0.01144,"close":70.51}
{"ticker":"HME","date":"2015-01-14","pret":-0.00185,"close":71.23}
{"ticker":"HME","date":"2015-01-15","pret":0.01541,"close":71.63}
{"ticker":"HME","date":"2015-01-16","pret":0.00615,"close":72.65}
{"ticker":"HME","date":"2015-01-20","pret":0.01549,"close":71.9}
{"ticker":"HME","date":"2015-01-21","pret":-0.0134,"close":71.59}
{"ticker":"HME","date":"2015-01-22","pret":-0.00028,"close":73.1}
{"ticker":"HME","date":"2015-01-23","pret":0.01861,"close":72.57}
{"ticker":"HME","date":"2015-01-26","pret":-0.00782,"close":73.25}
{"ticker":"HME","date":"2015-01-27","pret":0.00782,"close":73}
{"ticker":"HME","date":"2015-01-28","pret":0.00109,"close":72.78}
{"ticker":"HME","date":"2015-01-29","pret":-0.00643,"close":72.38}
{"ticker":"HME","date":"2015-01-30","pret":-0.0073,"close":70.5}
{"ticker":"HME","date":"2015-02-02","pret":-0.02493,"close":71.03}
{"ticker":"HME","date":"2015-02-03","pret":0.00396,"close":72}
{"ticker":"HME","date":"2015-02-04","pret":0.01556,"close":72.24}
{"ticker":"HME","date":"2015-02-05","pret":0.00955,"close":72.72}
{"ticker":"HME","date":"2015-02-06","pret":0.00124,"close":69.67}
{"ticker":"HME","date":"2015-02-09","pret":-0.04058,"close":69.06}
{"ticker":"HME","date":"2015-02-10","pret":-0.01458,"close":68.84}
{"ticker":"HME","date":"2015-02-11","pret":0.00014,"close":68.19}
{"ticker":"HME","date":"2015-02-12","pret":-0.01391,"close":68.72}
{"ticker":"HME","date":"2015-02-13","pret":0.01202,"close":67.76}
{"ticker":"HME","date":"2015-02-17","pret":-0.01467,"close":67.7}
{"ticker":"HME","date":"2015-02-18","pret":0.00207,"close":68.62}
{"ticker":"HME","date":"2015-02-19","pret":0.00852,"close":67.32}
{"ticker":"HME","date":"2015-02-20","pret":-0.01369,"close":68.56}
{"ticker":"HME","date":"2015-02-23","pret":0.01764,"close":69.05}
{"ticker":"HME","date":"2015-02-24","pret":-0.00044,"close":67.28}
{"ticker":"HME","date":"2015-02-25","pret":-0.01972,"close":67.48}
{"ticker":"HME","date":"2015-02-26","pret":0.00089,"close":66.37}
{"ticker":"HME","date":"2015-02-27","pret":-0.01391,"close":66.77}
{"ticker":"HME","date":"2015-03-02","pret":0.0081,"close":67.44}
{"ticker":"HME","date":"2015-03-03","pret":0.00492,"close":66.85}
{"ticker":"HME","date":"2015-03-04","pret":-0.00716,"close":66.58}
{"ticker":"HME","date":"2015-03-05","pret":0.00045,"close":66.86}
{"ticker":"HME","date":"2015-03-06","pret":-0.0128,"close":64.66}
{"ticker":"HME","date":"2015-03-09","pret":-0.01266,"close":64.97}
{"ticker":"HME","date":"2015-03-10","pret":-0.00415,"close":65.02}
{"ticker":"HME","date":"2015-03-11","pret":0.00231,"close":64.81}
{"ticker":"HME","date":"2015-03-12","pret":0.0043,"close":66.42}
{"ticker":"HME","date":"2015-03-13","pret":0.01896,"close":66.8}
{"ticker":"HME","date":"2015-03-16","pret":0.00734,"close":68.18}
{"ticker":"HME","date":"2015-03-17","pret":0.01745,"close":68.21}
{"ticker":"HME","date":"2015-03-18","pret":0.00015,"close":69.7}
{"ticker":"HME","date":"2015-03-19","pret":0.01671,"close":69.8}
{"ticker":"HME","date":"2015-03-20","pret":0.01388,"close":71.89}
{"ticker":"HME","date":"2015-03-23","pret":0.01733,"close":71.32}
{"ticker":"HME","date":"2015-03-24","pret":-0.00687,"close":70.56}
{"ticker":"HME","date":"2015-03-25","pret":-0.00904,"close":69.25}
{"ticker":"HME","date":"2015-03-26","pret":-0.02282,"close":69.06}
{"ticker":"HME","date":"2015-03-27","pret":0.00536,"close":68.92}
{"ticker":"HME","date":"2015-03-30","pret":-0.00116,"close":69.83}
{"ticker":"HME","date":"2015-03-31","pret":0.00864,"close":69.29}
{"ticker":"HME","date":"2015-04-01","pret":-0.00215,"close":69.15}
{"ticker":"HME","date":"2015-04-02","pret":-0.00504,"close":69.97}
{"ticker":"HME","date":"2015-04-06","pret":0.0132,"close":70.57}
{"ticker":"HME","date":"2015-04-07","pret":0,"close":68.74}
{"ticker":"HME","date":"2015-04-08","pret":-0.0219,"close":68.87}
{"ticker":"HME","date":"2015-04-09","pret":0.0074,"close":67.29}
{"ticker":"HME","date":"2015-04-10","pret":-0.01868,"close":67.68}
{"ticker":"HME","date":"2015-04-13","pret":-0.00665,"close":67.2}
{"ticker":"HME","date":"2015-04-14","pret":0.0003,"close":67.86}
{"ticker":"HME","date":"2015-04-15","pret":0.00591,"close":66.99}
{"ticker":"HME","date":"2015-04-16","pret":-0.0141,"close":67.27}
{"ticker":"HME","date":"2015-04-17","pret":0.00149,"close":66.96}
{"ticker":"HME","date":"2015-04-20","pret":0.0003,"close":67.53}
{"ticker":"HME","date":"2015-04-21","pret":0.01363,"close":67.8}
{"ticker":"HME","date":"2015-04-22","pret":0.00132,"close":68.48}
{"ticker":"HME","date":"2015-04-23","pret":0.00513,"close":68.87}
{"ticker":"HME","date":"2015-04-24","pret":0.00743,"close":68.91}
{"ticker":"HME","date":"2015-04-27","pret":0.04401,"close":74.26}
{"ticker":"HME","date":"2015-04-28","pret":0.02726,"close":75.36}
{"ticker":"HME","date":"2015-04-29","pret":0.00714,"close":73.89}
{"ticker":"HME","date":"2015-04-30","pret":-0.01842,"close":73.56}
{"ticker":"HME","date":"2015-05-01","pret":0.01842,"close":74.71}
{"ticker":"HME","date":"2015-05-04","pret":0.00535,"close":74.46}
{"ticker":"HME","date":"2015-05-05","pret":-0.00939,"close":73.38}
{"ticker":"HME","date":"2015-05-06","pret":-0.00975,"close":75.15}
{"ticker":"HME","date":"2015-05-07","pret":0.0238,"close":76.04}
{"ticker":"HME","date":"2015-05-08","pret":0.00926,"close":75.79}
{"ticker":"HME","date":"2015-05-11","pret":-0.00515,"close":74.88}
{"ticker":"HME","date":"2015-05-12","pret":-0.01318,"close":75.96}
{"ticker":"HME","date":"2015-05-13","pret":0.02214,"close":74.69}
{"ticker":"HME","date":"2015-05-14","pret":-0.01559,"close":76.56}
{"ticker":"HME","date":"2015-05-15","pret":0.01834,"close":77.14}
{"ticker":"HME","date":"2015-05-18","pret":0.00209,"close":75.9}
{"ticker":"HME","date":"2015-05-19","pret":-0.01036,"close":75.16}
{"ticker":"HME","date":"2015-05-20","pret":-0.00648,"close":74.95}
{"ticker":"HME","date":"2015-05-21","pret":-0.00626,"close":74.9}
{"ticker":"HME","date":"2015-05-22","pret":-0.00388,"close":74.96}
{"ticker":"HME","date":"2015-05-26","pret":0.00401,"close":74.59}
{"ticker":"HME","date":"2015-05-27","pret":-0.00361,"close":75.22}
{"ticker":"HME","date":"2015-05-28","pret":0.01,"close":74.53}
{"ticker":"HME","date":"2015-05-29","pret":-0.01,"close":74.32}
{"ticker":"HME","date":"2015-06-01","pret":0.00508,"close":75.34}
{"ticker":"HME","date":"2015-06-02","pret":-0.00053,"close":74.15}
{"ticker":"HME","date":"2015-06-03","pret":-0.01235,"close":73.61}
{"ticker":"HME","date":"2015-06-04","pret":-0.00909,"close":73.48}
{"ticker":"HME","date":"2015-06-05","pret":-0.0067,"close":73.66}
{"ticker":"HME","date":"2015-06-08","pret":0.01065,"close":73.51}
{"ticker":"HME","date":"2015-06-09","pret":-0.0049,"close":72.52}
{"ticker":"HME","date":"2015-06-10","pret":-0.01056,"close":72.78}
{"ticker":"HME","date":"2015-06-11","pret":0.01083,"close":73.1}
{"ticker":"HME","date":"2015-06-12","pret":-0.0041,"close":72.44}
{"ticker":"HME","date":"2015-06-15","pret":-0.00825,"close":72.06}
{"ticker":"HME","date":"2015-06-16","pret":-0.00249,"close":72.27}
{"ticker":"HME","date":"2015-06-17","pret":0.00124,"close":72.5}
{"ticker":"HME","date":"2015-06-18","pret":0.00675,"close":73.35}
{"ticker":"HME","date":"2015-06-19","pret":0.00575,"close":72.73}
{"ticker":"HME","date":"2015-06-22","pret":0.02041,"close":74.01}
{"ticker":"HME","date":"2015-06-23","pret":-0.0113,"close":73.58}
{"ticker":"HME","date":"2015-06-24","pret":-0.00475,"close":73.4}
{"ticker":"HME","date":"2015-06-25","pret":-0.00218,"close":73.57}
{"ticker":"HME","date":"2015-06-26","pret":0.00258,"close":73.44}
{"ticker":"HME","date":"2015-06-29","pret":-0.00177,"close":72.97}
{"ticker":"HME","date":"2015-06-30","pret":-0.00136,"close":73.05}
{"ticker":"HME","date":"2015-07-01","pret":-0.00355,"close":73.21}
{"ticker":"HME","date":"2015-07-02","pret":0.00382,"close":73.26}
{"ticker":"HME","date":"2015-07-06","pret":-0.00369,"close":73.41}
{"ticker":"HME","date":"2015-07-07","pret":0.00491,"close":73.39}
{"ticker":"HME","date":"2015-07-08","pret":-0.00273,"close":73.21}
{"ticker":"HME","date":"2015-07-09","pret":0.0015,"close":73.17}
{"ticker":"HME","date":"2015-07-10","pret":-0.00136,"close":73.03}
{"ticker":"HME","date":"2015-07-13","pret":-0.00055,"close":73.09}
{"ticker":"HME","date":"2015-07-14","pret":-0.0026,"close":72.96}
{"ticker":"HME","date":"2015-07-15","pret":-0.00068,"close":72.99}
{"ticker":"HME","date":"2015-07-16","pret":0.00233,"close":73.45}
{"ticker":"HME","date":"2015-07-17","pret":0.00341,"close":73.44}
{"ticker":"HME","date":"2015-07-20","pret":-0.00286,"close":73.45}
{"ticker":"HME","date":"2015-07-21","pret":0.00327,"close":73.28}
{"ticker":"HME","date":"2015-07-22","pret":-0.00068,"close":73.18}
{"ticker":"HME","date":"2015-07-23","pret":-0.00014,"close":73.1}
{"ticker":"HME","date":"2015-07-24","pret":-0.00123,"close":72.91}
{"ticker":"HME","date":"2015-07-27","pret":-0.00492,"close":72.87}
{"ticker":"HME","date":"2015-07-28","pret":-0.00027,"close":73.45}
{"ticker":"HME","date":"2015-07-29","pret":0.00574,"close":73.44}
{"ticker":"HME","date":"2015-07-30","pret":0.00082,"close":73.4}
{"ticker":"HME","date":"2015-07-31","pret":0.00476,"close":73.7}
{"ticker":"HME","date":"2015-08-03","pret":0,"close":74.06}
{"ticker":"HME","date":"2015-08-04","pret":0.00662,"close":74.28}
{"ticker":"HME","date":"2015-08-05","pret":0.00121,"close":74.26}
{"ticker":"HME","date":"2015-08-06","pret":-0.00175,"close":74.49}
{"ticker":"HME","date":"2015-08-07","pret":0.00296,"close":74.37}
{"ticker":"HME","date":"2015-08-10","pret":0.00054,"close":74.49}
{"ticker":"HME","date":"2015-08-11","pret":-0.00013,"close":74.32}
{"ticker":"HME","date":"2015-08-12","pret":-0.00202,"close":74.45}
{"ticker":"HME","date":"2015-08-13","pret":0.00027,"close":74.57}
{"ticker":"HME","date":"2015-08-14","pret":0.00242,"close":74.4}
{"ticker":"HME","date":"2015-08-17","pret":0.00027,"close":74.6}
{"ticker":"HME","date":"2015-08-18","pret":0.00027,"close":74.59}
{"ticker":"HME","date":"2015-08-19","pret":-0.00027,"close":74.5}
{"ticker":"HME","date":"2015-08-20","pret":-0.00094,"close":74.5}
{"ticker":"HME","date":"2015-08-21","pret":-0.00134,"close":74.36}
{"ticker":"HME","date":"2015-08-24","pret":-0.00946,"close":73.55}
{"ticker":"HME","date":"2015-08-25","pret":0.00406,"close":73.87}
{"ticker":"HME","date":"2015-08-26","pret":0.00027,"close":74.14}
{"ticker":"HME","date":"2015-08-27","pret":-0.00054,"close":74.34}
{"ticker":"HME","date":"2015-08-28","pret":-0.01102,"close":74.28}
{"ticker":"HME","date":"2015-08-31","pret":0.01668,"close":74.21}
{"ticker":"HME","date":"2015-09-01","pret":-0.00188,"close":74.07}
{"ticker":"HME","date":"2015-09-02","pret":0.00121,"close":74.19}
{"ticker":"HME","date":"2015-09-03","pret":-0.00135,"close":74.28}
{"ticker":"HME","date":"2015-09-04","pret":0.00135,"close":74.3}
{"ticker":"HME","date":"2015-09-08","pret":0,"close":74.45}
{"ticker":"HME","date":"2015-09-09","pret":0.00269,"close":74.55}
{"ticker":"HME","date":"2015-09-10","pret":0,"close":74.58}
{"ticker":"HME","date":"2015-09-11","pret":0,"close":74.76}
{"ticker":"HME","date":"2015-09-14","pret":0.00335,"close":74.74}
{"ticker":"HME","date":"2015-09-15","pret":0.0004,"close":74.76}
{"ticker":"HME","date":"2015-09-16","pret":-0.00054,"close":74.71}
{"ticker":"HME","date":"2015-09-17","pret":0,"close":74.74}
{"ticker":"HME","date":"2015-09-18","pret":-0.00254,"close":74.66}
{"ticker":"HME","date":"2015-09-21","pret":0.00147,"close":74.85}
{"ticker":"HME","date":"2015-09-22","pret":0.00013,"close":74.77}
{"ticker":"HME","date":"2015-09-23","pret":0.00174,"close":74.68}
{"ticker":"HME","date":"2015-09-24","pret":-0.00187,"close":74.68}
{"ticker":"HME","date":"2015-09-25","pret":0.00027,"close":74.5}
{"ticker":"HME","date":"2015-09-28","pret":-0.00268,"close":74.32}
{"ticker":"HME","date":"2015-09-29","pret":-0.00228,"close":74.64}
{"ticker":"HME","date":"2015-09-30","pret":0.00524,"close":74.75}
{"ticker":"HME","date":"2015-10-01","pret":0.0012,"close":74.88}
{"ticker":"HME","date":"2015-10-02","pret":0.0016,"close":75.2}
{"ticker":"HME","date":"2015-10-05","pret":0.00373,"close":75.22}
{"ticker":"HME","date":"2015-10-06","pret":0.00053,"close":75.23}
{"ticker":"HME","date":"2015-10-07","pret":0.00027,"close":75.24}
{"ticker":"HME","date":"2015-10-08"}
{"ticker":"HME","date":"2015-10-09"}
{"ticker":"HME","date":"2015-10-12"}
{"ticker":"HME","date":"2015-10-13"}
{"ticker":"HME","date":"2015-10-14"}
{"ticker":"HME","date":"2015-10-15"}
{"ticker":"HME","date":"2015-10-16"}
{"ticker":"HME","date":"2015-10-19"}
{"ticker":"HME","date":"2015-10-20"}
{"ticker":"HME","date":"2015-10-21"}
{"ticker":"HME","date":"2015-10-22"}
{"ticker":"HME","date":"2015-10-23"}
{"ticker":"HME","date":"2015-10-26"}
{"ticker":"HME","date":"2015-10-27"}
{"ticker":"HME","date":"2015-10-28"}
{"ticker":"HME","date":"2015-10-29"}
{"ticker":"HME","date":"2015-10-30"}
{"ticker":"HME","date":"2015-11-02"}
{"ticker":"HME","date":"2015-11-03"}
{"ticker":"HME","date":"2015-11-04"}
{"ticker":"HME","date":"2015-11-05"}
{"ticker":"HME","date":"2015-11-06"}
{"ticker":"HME","date":"2015-11-09"}
{"ticker":"HME","date":"2015-11-10"}
{"ticker":"HME","date":"2015-11-11"}
{"ticker":"HME","date":"2015-11-12"}
{"ticker":"HME","date":"2015-11-13"}
{"ticker":"HME","date":"2015-11-16"}
{"ticker":"HME","date":"2015-11-17"}
{"ticker":"HME","date":"2015-11-18"}
{"ticker":"HME","date":"2015-11-19"}
{"ticker":"HME","date":"2015-11-20"}
{"ticker":"HME","date":"2015-11-23"}
{"ticker":"HME","date":"2015-11-24"}
{"ticker":"HME","date":"2015-11-25"}
{"ticker":"HME","date":"2015-11-26"}
{"ticker":"HME","date":"2015-11-27"}
{"ticker":"HME","date":"2015-11-30"}
{"ticker":"HME","date":"2015-12-01"}
{"ticker":"HME","date":"2015-12-02"}
{"ticker":"HME","date":"2015-12-03"}
{"ticker":"HME","date":"2015-12-04"}
{"ticker":"HME","date":"2015-12-07"}
{"ticker":"HME","date":"2015-12-08"}
{"ticker":"HME","date":"2015-12-09"}
{"ticker":"HME","date":"2015-12-10"}
{"ticker":"HME","date":"2015-12-11"}
{"ticker":"HME","date":"2015-12-14"}
{"ticker":"HME","date":"2015-12-15"}
{"ticker":"HME","date":"2015-12-16"}
{"ticker":"HME","date":"2015-12-17"}
{"ticker":"HME","date":"2015-12-18"}
{"ticker":"HME","date":"2015-12-21"}
{"ticker":"HME","date":"2015-12-22"}
{"ticker":"HME","date":"2015-12-23"}
{"ticker":"HME","date":"2015-12-24"}
{"ticker":"HME","date":"2015-12-28"}
{"ticker":"HME","date":"2015-12-29"}
{"ticker":"HME","date":"2015-12-30"}
{"ticker":"HME","date":"2015-12-31"}
{"ticker":"HME","date":"2016-01-04"}
{"ticker":"HME","date":"2016-01-05"}
{"ticker":"HMHC","date":"2015-01-02","pret":-0.00383,"close":20.59}
{"ticker":"HMHC","date":"2015-01-05","pret":-0.01937,"close":20.18}
{"ticker":"HMHC","date":"2015-01-06","pret":-0.00983,"close":19.68}
{"ticker":"HMHC","date":"2015-01-07","pret":-0.01995,"close":19.37}
{"ticker":"HMHC","date":"2015-01-08","pret":-0.0219,"close":19.35}
{"ticker":"HMHC","date":"2015-01-09","pret":-0.00516,"close":18.87}
{"ticker":"HMHC","date":"2015-01-12","pret":-0.02304,"close":18.68}
{"ticker":"HMHC","date":"2015-01-13","pret":-0.00106,"close":18.69}
{"ticker":"HMHC","date":"2015-01-14","pret":-0.01657,"close":19.14}
{"ticker":"HMHC","date":"2015-01-15","pret":0.0334,"close":18.93}
{"ticker":"HMHC","date":"2015-01-16","pret":-0.01682,"close":19.26}
{"ticker":"HMHC","date":"2015-01-20","pret":0.05418,"close":19.86}
{"ticker":"HMHC","date":"2015-01-21","pret":-0.00807,"close":19.35}
{"ticker":"HMHC","date":"2015-01-22","pret":-0.01633,"close":19.9}
{"ticker":"HMHC","date":"2015-01-23","pret":0.02641,"close":20.06}
{"ticker":"HMHC","date":"2015-01-26","pret":0.006,"close":20}
{"ticker":"HMHC","date":"2015-01-27","pret":-0.01506,"close":19.81}
{"ticker":"HMHC","date":"2015-01-28","pret":0.00806,"close":19.6}
{"ticker":"HMHC","date":"2015-01-29","pret":-0.01415,"close":20}
{"ticker":"HMHC","date":"2015-01-30","pret":0.01113,"close":19.68}
{"ticker":"HMHC","date":"2015-02-02","pret":-0.00758,"close":19.75}
{"ticker":"HMHC","date":"2015-02-03","pret":0.00858,"close":20.23}
{"ticker":"HMHC","date":"2015-02-04","pret":0.01646,"close":20.11}
{"ticker":"HMHC","date":"2015-02-05","pret":-0.00099,"close":20.37}
{"ticker":"HMHC","date":"2015-02-06","pret":0.0123,"close":20.19}
{"ticker":"HMHC","date":"2015-02-09","pret":-0.01379,"close":20}
{"ticker":"HMHC","date":"2015-02-10","pret":0.00099,"close":20}
{"ticker":"HMHC","date":"2015-02-11","pret":-0.01046,"close":19.89}
{"ticker":"HMHC","date":"2015-02-12","pret":-0.0005,"close":20.07}
{"ticker":"HMHC","date":"2015-02-13","pret":0.00848,"close":19.98}
{"ticker":"HMHC","date":"2015-02-17","pret":-0.00548,"close":19.66}
{"ticker":"HMHC","date":"2015-02-18","pret":-0.02221,"close":19.8}
{"ticker":"HMHC","date":"2015-02-19","pret":0.01167,"close":20.06}
{"ticker":"HMHC","date":"2015-02-20","pret":0.01502,"close":20.07}
{"ticker":"HMHC","date":"2015-02-23","pret":-0.00199,"close":19.98}
{"ticker":"HMHC","date":"2015-02-24","pret":-0.00599,"close":20.1}
{"ticker":"HMHC","date":"2015-02-25","pret":0.00947,"close":20.19}
{"ticker":"HMHC","date":"2015-02-26","pret":-0.00697,"close":20.06}
{"ticker":"HMHC","date":"2015-02-27","pret":0.00349,"close":19.78}
{"ticker":"HMHC","date":"2015-03-02","pret":-0.01253,"close":20.1}
{"ticker":"HMHC","date":"2015-03-03","pret":0.01053,"close":20.1}
{"ticker":"HMHC","date":"2015-03-04","pret":0,"close":19.98}
{"ticker":"HMHC","date":"2015-03-05","pret":-0.001,"close":19.85}
{"ticker":"HMHC","date":"2015-03-06","pret":0.01142,"close":20.48}
{"ticker":"HMHC","date":"2015-03-09","pret":0.01081,"close":20.67}
{"ticker":"HMHC","date":"2015-03-10","pret":0,"close":20.6}
{"ticker":"HMHC","date":"2015-03-11","pret":0.00584,"close":20.94}
{"ticker":"HMHC","date":"2015-03-12","pret":0.02352,"close":22.01}
{"ticker":"HMHC","date":"2015-03-13","pret":0.04499,"close":22.03}
{"ticker":"HMHC","date":"2015-03-16","pret":0.00588,"close":22.05}
{"ticker":"HMHC","date":"2015-03-17","pret":-0.01088,"close":22.97}
{"ticker":"HMHC","date":"2015-03-18","pret":0.04675,"close":23.4}
{"ticker":"HMHC","date":"2015-03-19","pret":0.01254,"close":23.16}
{"ticker":"HMHC","date":"2015-03-20","pret":-0.00387,"close":23.27}
{"ticker":"HMHC","date":"2015-03-23","pret":0.00387,"close":23.33}
{"ticker":"HMHC","date":"2015-03-24","pret":0.00043,"close":23.75}
{"ticker":"HMHC","date":"2015-03-25","pret":0.02334,"close":22.99}
{"ticker":"HMHC","date":"2015-03-26","pret":-0.0411,"close":22.68}
{"ticker":"HMHC","date":"2015-03-27","pret":-0.0079,"close":23.04}
{"ticker":"HMHC","date":"2015-03-30","pret":0.0166,"close":23.1}
{"ticker":"HMHC","date":"2015-03-31","pret":-0.0013,"close":23.48}
{"ticker":"HMHC","date":"2015-04-01","pret":0.01464,"close":23.29}
{"ticker":"HMHC","date":"2015-04-02","pret":-0.00257,"close":23.34}
{"ticker":"HMHC","date":"2015-04-06","pret":-0.00688,"close":23.21}
{"ticker":"HMHC","date":"2015-04-07","pret":-0.00043,"close":23.2}
{"ticker":"HMHC","date":"2015-04-08","pret":0.00302,"close":23.45}
{"ticker":"HMHC","date":"2015-04-09","pret":0.00644,"close":23.46}
{"ticker":"HMHC","date":"2015-04-10","pret":0.00979,"close":23.75}
{"ticker":"HMHC","date":"2015-04-13","pret":0.01221,"close":24.17}
{"ticker":"HMHC","date":"2015-04-14","pret":0.01247,"close":24.51}
{"ticker":"HMHC","date":"2015-04-15","pret":0.01273,"close":24.38}
{"ticker":"HMHC","date":"2015-04-16","pret":-0.00902,"close":24.18}
{"ticker":"HMHC","date":"2015-04-17","pret":-0.01118,"close":23.87}
{"ticker":"HMHC","date":"2015-04-20","pret":-0.0025,"close":24.73}
{"ticker":"HMHC","date":"2015-04-21","pret":0.01656,"close":24.09}
{"ticker":"HMHC","date":"2015-04-22","pret":-0.01032,"close":24.17}
{"ticker":"HMHC","date":"2015-04-23","pret":0.00207,"close":24.34}
{"ticker":"HMHC","date":"2015-04-24","pret":0.08867,"close":24.21}
{"ticker":"HMHC","date":"2015-04-27","pret":-0.09614,"close":23.25}
{"ticker":"HMHC","date":"2015-04-28","pret":-0.03006,"close":23.83}
{"ticker":"HMHC","date":"2015-04-29","pret":0.02252,"close":23.24}
{"ticker":"HMHC","date":"2015-04-30","pret":-0.02596,"close":22.86}
{"ticker":"HMHC","date":"2015-05-01","pret":-0.01346,"close":23.22}
{"ticker":"HMHC","date":"2015-05-04","pret":0.0169,"close":23.37}
{"ticker":"HMHC","date":"2015-05-05","pret":-0.00086,"close":22.86}
{"ticker":"HMHC","date":"2015-05-06","pret":-0.01604,"close":23.27}
{"ticker":"HMHC","date":"2015-05-07","pret":0.02929,"close":23.68}
{"ticker":"HMHC","date":"2015-05-08","pret":0.01475,"close":23.64}
{"ticker":"HMHC","date":"2015-05-11","pret":-0.01136,"close":23.8}
{"ticker":"HMHC","date":"2015-05-12","pret":-0.03093,"close":24.05}
{"ticker":"HMHC","date":"2015-05-13","pret":0.03389,"close":23.45}
{"ticker":"HMHC","date":"2015-05-14","pret":-0.00932,"close":23.16}
{"ticker":"HMHC","date":"2015-05-15","pret":-0.00341,"close":23.29}
{"ticker":"HMHC","date":"2015-05-18","pret":-0.00858,"close":23.72}
{"ticker":"HMHC","date":"2015-05-19","pret":0.02384,"close":23.82}
{"ticker":"HMHC","date":"2015-05-20","pret":0.00545,"close":24.18}
{"ticker":"HMHC","date":"2015-05-21","pret":0.01247,"close":25.14}
{"ticker":"HMHC","date":"2015-05-22","pret":0.0397,"close":25.72}
{"ticker":"HMHC","date":"2015-05-26","pret":0.0181,"close":25.71}
{"ticker":"HMHC","date":"2015-05-27","pret":0.00622,"close":25.94}
{"ticker":"HMHC","date":"2015-05-28","pret":0.00772,"close":26.22}
{"ticker":"HMHC","date":"2015-05-29","pret":0.00919,"close":26.38}
{"ticker":"HMHC","date":"2015-06-01","pret":0.01438,"close":26.6}
{"ticker":"HMHC","date":"2015-06-02","pret":0.00487,"close":26.52}
{"ticker":"HMHC","date":"2015-06-03","pret":0.01226,"close":26.34}
{"ticker":"HMHC","date":"2015-06-04","pret":-0.0338,"close":25.98}
{"ticker":"HMHC","date":"2015-06-05","pret":-0.01152,"close":25.98}
{"ticker":"HMHC","date":"2015-06-08","pret":0.00386,"close":26.07}
{"ticker":"HMHC","date":"2015-06-09","pret":0.00154,"close":26.15}
{"ticker":"HMHC","date":"2015-06-10","pret":0.00651,"close":26.27}
{"ticker":"HMHC","date":"2015-06-11","pret":0.00305,"close":26.51}
{"ticker":"HMHC","date":"2015-06-12","pret":0.00494,"close":26.47}
{"ticker":"HMHC","date":"2015-06-15","pret":-0.00418,"close":26.55}
{"ticker":"HMHC","date":"2015-06-16","pret":0.01097,"close":26.95}
{"ticker":"HMHC","date":"2015-06-17","pret":0.01568,"close":26.4}
{"ticker":"HMHC","date":"2015-06-18","pret":-0.01869,"close":26.6}
{"ticker":"HMHC","date":"2015-06-19","pret":0.00677,"close":26.71}
{"ticker":"HMHC","date":"2015-06-22","pret":0.0071,"close":26.72}
{"ticker":"HMHC","date":"2015-06-23","pret":-0.0041,"close":26.62}
{"ticker":"HMHC","date":"2015-06-24","pret":-0.00562,"close":26.17}
{"ticker":"HMHC","date":"2015-06-25","pret":-0.01476,"close":26.19}
{"ticker":"HMHC","date":"2015-06-26","pret":-0.00076,"close":25.77}
{"ticker":"HMHC","date":"2015-06-29","pret":-0.02395,"close":25.43}
{"ticker":"HMHC","date":"2015-06-30","pret":0.00117,"close":25.2}
{"ticker":"HMHC","date":"2015-07-01","pret":-0.00902,"close":25.68}
{"ticker":"HMHC","date":"2015-07-02","pret":0.01525,"close":25.6}
{"ticker":"HMHC","date":"2015-07-06","pret":-0.00975,"close":25.56}
{"ticker":"HMHC","date":"2015-07-07","pret":0.0043,"close":25.59}
{"ticker":"HMHC","date":"2015-07-08","pret":-0.00823,"close":25.2}
{"ticker":"HMHC","date":"2015-07-09","pret":-0.00079,"close":25.24}
{"ticker":"HMHC","date":"2015-07-10","pret":0.00667,"close":25.78}
{"ticker":"HMHC","date":"2015-07-13","pret":0.01552,"close":25.91}
{"ticker":"HMHC","date":"2015-07-14","pret":-0.00347,"close":26}
{"ticker":"HMHC","date":"2015-07-15","pret":0.00463,"close":26.04}
{"ticker":"HMHC","date":"2015-07-16","pret":0.00766,"close":26.62}
{"ticker":"HMHC","date":"2015-07-17","pret":0.01965,"close":26.52}
{"ticker":"HMHC","date":"2015-07-20","pret":-0.0045,"close":26.73}
{"ticker":"HMHC","date":"2015-07-21","pret":0.003,"close":26.48}
{"ticker":"HMHC","date":"2015-07-22","pret":-0.01169,"close":26.75}
{"ticker":"HMHC","date":"2015-07-23","pret":0.01878,"close":26.59}
{"ticker":"HMHC","date":"2015-07-24","pret":-0.015,"close":26.27}
{"ticker":"HMHC","date":"2015-07-27","pret":-0.0072,"close":25.96}
{"ticker":"HMHC","date":"2015-07-28","pret":-0.01071,"close":25.67}
{"ticker":"HMHC","date":"2015-07-29","pret":-0.0155,"close":25.9}
{"ticker":"HMHC","date":"2015-07-30","pret":0.00817,"close":25.89}
{"ticker":"HMHC","date":"2015-07-31","pret":0.00734,"close":26.13}
{"ticker":"HMHC","date":"2015-08-03","pret":0.00652,"close":26.01}
{"ticker":"HMHC","date":"2015-08-04","pret":-0.00536,"close":26.32}
{"ticker":"HMHC","date":"2015-08-05","pret":0.01563,"close":26.09}
{"ticker":"HMHC","date":"2015-08-06","pret":-0.056,"close":24.19}
{"ticker":"HMHC","date":"2015-08-07","pret":-0.04041,"close":24.21}
{"ticker":"HMHC","date":"2015-08-10","pret":0.00912,"close":23.63}
{"ticker":"HMHC","date":"2015-08-11","pret":-0.03957,"close":22.8}
{"ticker":"HMHC","date":"2015-08-12","pret":-0.03406,"close":23.93}
{"ticker":"HMHC","date":"2015-08-13","pret":0.05278,"close":23.63}
{"ticker":"HMHC","date":"2015-08-14","pret":0.0021,"close":23.73}
{"ticker":"HMHC","date":"2015-08-17","pret":-0.0076,"close":23.66}
{"ticker":"HMHC","date":"2015-08-18","pret":0.00212,"close":22.86}
{"ticker":"HMHC","date":"2015-08-19","pret":-0.04188,"close":22.57}
{"ticker":"HMHC","date":"2015-08-20","pret":-0.0093,"close":22.32}
{"ticker":"HMHC","date":"2015-08-21","pret":-0.03303,"close":22.4}
{"ticker":"HMHC","date":"2015-08-24","pret":-0.01064,"close":21.96}
{"ticker":"HMHC","date":"2015-08-25","pret":0.04855,"close":22.25}
{"ticker":"HMHC","date":"2015-08-26","pret":0.00398,"close":22.53}
{"ticker":"HMHC","date":"2015-08-27","pret":-0.00132,"close":22.75}
{"ticker":"HMHC","date":"2015-08-28","pret":-0.00133,"close":22.7}
{"ticker":"HMHC","date":"2015-08-31","pret":-0.00044,"close":22.58}
{"ticker":"HMHC","date":"2015-09-01","pret":-0.01426,"close":22.34}
{"ticker":"HMHC","date":"2015-09-02","pret":0.01071,"close":22.3}
{"ticker":"HMHC","date":"2015-09-03","pret":-0.01792,"close":22.69}
{"ticker":"HMHC","date":"2015-09-04","pret":0.01481,"close":22.56}
{"ticker":"HMHC","date":"2015-09-08","pret":0.01328,"close":23.09}
{"ticker":"HMHC","date":"2015-09-09","pret":-0.00044,"close":22.15}
{"ticker":"HMHC","date":"2015-09-10","pret":-0.00573,"close":22.38}
{"ticker":"HMHC","date":"2015-09-11","pret":-0.01336,"close":22.34}
{"ticker":"HMHC","date":"2015-09-14","pret":0.00536,"close":21.9}
{"ticker":"HMHC","date":"2015-09-15","pret":-0.02254,"close":21.95}
{"ticker":"HMHC","date":"2015-09-16","pret":0.00727,"close":22.7}
{"ticker":"HMHC","date":"2015-09-17","pret":0.02724,"close":22.19}
{"ticker":"HMHC","date":"2015-09-18","pret":-0.03314,"close":21.97}
{"ticker":"HMHC","date":"2015-09-21","pret":0.005,"close":22.37}
{"ticker":"HMHC","date":"2015-09-22","pret":0.00677,"close":22.3}
{"ticker":"HMHC","date":"2015-09-23","pret":0.00583,"close":22.12}
{"ticker":"HMHC","date":"2015-09-24","pret":-0.01306,"close":21.75}
{"ticker":"HMHC","date":"2015-09-25","pret":-0.00409,"close":21.21}
{"ticker":"HMHC","date":"2015-09-28","pret":-0.03946,"close":20.43}
{"ticker":"HMHC","date":"2015-09-29","pret":-0.03763,"close":20.24}
{"ticker":"HMHC","date":"2015-09-30","pret":0.00197,"close":20.31}
{"ticker":"HMHC","date":"2015-10-01","pret":-0.0064,"close":20.36}
{"ticker":"HMHC","date":"2015-10-02","pret":-0.00495,"close":20.54}
{"ticker":"HMHC","date":"2015-10-05","pret":0.04132,"close":20.99}
{"ticker":"HMHC","date":"2015-10-06","pret":0.00333,"close":20.74}
{"ticker":"HMHC","date":"2015-10-07","pret":-0.01386,"close":21}
{"ticker":"HMHC","date":"2015-10-08","pret":0.01053,"close":21.22}
{"ticker":"HMHC","date":"2015-10-09","pret":0.01324,"close":21.43}
{"ticker":"HMHC","date":"2015-10-12","pret":0.00796,"close":21.14}
{"ticker":"HMHC","date":"2015-10-13","pret":-0.01978,"close":21.19}
{"ticker":"HMHC","date":"2015-10-14","pret":0.00664,"close":20.89}
{"ticker":"HMHC","date":"2015-10-15","pret":-0.01045,"close":21}
{"ticker":"HMHC","date":"2015-10-16","pret":0.00619,"close":20.9}
{"ticker":"HMHC","date":"2015-10-19","pret":-0.01049,"close":20.91}
{"ticker":"HMHC","date":"2015-10-20","pret":0.0043,"close":20.95}
{"ticker":"HMHC","date":"2015-10-21","pret":-0.00096,"close":20.27}
{"ticker":"HMHC","date":"2015-10-22","pret":-0.03106,"close":20.02}
{"ticker":"HMHC","date":"2015-10-23","pret":-0.00841,"close":20.21}
{"ticker":"HMHC","date":"2015-10-26","pret":0.00397,"close":19.86}
{"ticker":"HMHC","date":"2015-10-27","pret":-0.02253,"close":19.24}
{"ticker":"HMHC","date":"2015-10-28","pret":-0.02098,"close":20}
{"ticker":"HMHC","date":"2015-10-29","pret":0.03456,"close":19.5}
{"ticker":"HMHC","date":"2015-10-30","pret":-0.02222,"close":19.59}
{"ticker":"HMHC","date":"2015-11-02","pret":0.00051,"close":19.86}
{"ticker":"HMHC","date":"2015-11-03","pret":0.00864,"close":20.13}
{"ticker":"HMHC","date":"2015-11-04","pret":0.02103,"close":19.82}
{"ticker":"HMHC","date":"2015-11-05","pret":-0.03787,"close":17.91}
{"ticker":"HMHC","date":"2015-11-06","pret":-0.02554,"close":18.15}
{"ticker":"HMHC","date":"2015-11-09","pret":-0.04261,"close":18.5}
{"ticker":"HMHC","date":"2015-11-10","pret":0.01477,"close":19.28}
{"ticker":"HMHC","date":"2015-11-11","pret":0.05132,"close":19.36}
{"ticker":"HMHC","date":"2015-11-12","pret":-0.00881,"close":18.6}
{"ticker":"HMHC","date":"2015-11-13","pret":-0.03926,"close":18.56}
{"ticker":"HMHC","date":"2015-11-16","pret":0.00162,"close":19.12}
{"ticker":"HMHC","date":"2015-11-17","pret":0.02718,"close":18.86}
{"ticker":"HMHC","date":"2015-11-18","pret":-0.00792,"close":19.18}
{"ticker":"HMHC","date":"2015-11-19","pret":0.01316,"close":19.49}
{"ticker":"HMHC","date":"2015-11-20","pret":0.0253,"close":19.99}
{"ticker":"HMHC","date":"2015-11-23","pret":0.01568,"close":20.24}
{"ticker":"HMHC","date":"2015-11-24","pret":0.00999,"close":19.9}
{"ticker":"HMHC","date":"2015-11-25","pret":-0.00149,"close":19.92}
{"ticker":"HMHC","date":"2015-11-26"}
{"ticker":"HMHC","date":"2015-11-27","pret":-0.00599,"close":20.36}
{"ticker":"HMHC","date":"2015-11-30","pret":0.02228,"close":19.76}
{"ticker":"HMHC","date":"2015-12-01","pret":-0.0258,"close":19.45}
{"ticker":"HMHC","date":"2015-12-02","pret":-0.02648,"close":19.13}
{"ticker":"HMHC","date":"2015-12-03","pret":-0.0109,"close":19.6}
{"ticker":"HMHC","date":"2015-12-04","pret":0.02269,"close":19.8}
{"ticker":"HMHC","date":"2015-12-07","pret":0.00661,"close":19.73}
{"ticker":"HMHC","date":"2015-12-08","pret":-0.01121,"close":19.99}
{"ticker":"HMHC","date":"2015-12-09","pret":0.02279,"close":20.35}
{"ticker":"HMHC","date":"2015-12-10","pret":-0.077,"close":20.71}
{"ticker":"HMHC","date":"2015-12-11","pret":0.0983,"close":20.17}
{"ticker":"HMHC","date":"2015-12-14","pret":-0.01035,"close":19.77}
{"ticker":"HMHC","date":"2015-12-15","pret":-0.01447,"close":20}
{"ticker":"HMHC","date":"2015-12-16","pret":0.00901,"close":20.76}
{"ticker":"HMHC","date":"2015-12-17"}
{"ticker":"HMHC","date":"2015-12-18","pret":0.01972,"close":19.85}
{"ticker":"HMHC","date":"2015-12-21","pret":-0.02923,"close":20.01}
{"ticker":"HMHC","date":"2015-12-22","pret":0.00951,"close":20.17}
{"ticker":"HMHC","date":"2015-12-23","pret":0.00892,"close":20.69}
{"ticker":"HMHC","date":"2015-12-24","pret":0.0239,"close":21.13}
{"ticker":"HMHC","date":"2015-12-28","pret":0.01198,"close":21.33}
{"ticker":"HMHC","date":"2015-12-29","pret":0.0198,"close":21.61}
{"ticker":"HMHC","date":"2015-12-30","pret":0.00605,"close":21.61}
{"ticker":"HMHC","date":"2015-12-31","pret":0.00093,"close":21.78}
{"ticker":"HMHC","date":"2016-01-04","pret":-0.00838,"close":20.47}
{"ticker":"HMHC","date":"2016-01-05","pret":-0.04788,"close":20.11}
{"ticker":"HMN","date":"2015-01-02","pret":-0.00774,"close":33.11}
{"ticker":"HMN","date":"2015-01-05","pret":-0.01082,"close":32.97}
{"ticker":"HMN","date":"2015-01-06","pret":-0.00363,"close":32.7}
{"ticker":"HMN","date":"2015-01-07","pret":-0.01713,"close":32.31}
{"ticker":"HMN","date":"2015-01-08","pret":0.00092,"close":32.25}
{"ticker":"HMN","date":"2015-01-09","pret":-0.0068,"close":31.21}
{"ticker":"HMN","date":"2015-01-12","pret":-0.03025,"close":31.02}
{"ticker":"HMN","date":"2015-01-13","pret":-0.00192,"close":30.83}
{"ticker":"HMN","date":"2015-01-14","pret":-0.02368,"close":30.62}
{"ticker":"HMN","date":"2015-01-15","pret":0.00524,"close":30.68}
{"ticker":"HMN","date":"2015-01-16","pret":-0.00327,"close":31.11}
{"ticker":"HMN","date":"2015-01-20","pret":0.02107,"close":30.53}
{"ticker":"HMN","date":"2015-01-21","pret":-0.025,"close":30.38}
{"ticker":"HMN","date":"2015-01-22","pret":0.00721,"close":31.01}
{"ticker":"HMN","date":"2015-01-23","pret":0.01298,"close":31.42}
{"ticker":"HMN","date":"2015-01-26","pret":0.00898,"close":31.65}
{"ticker":"HMN","date":"2015-01-27","pret":0.00255,"close":31.26}
{"ticker":"HMN","date":"2015-01-28","pret":0.00254,"close":30.49}
{"ticker":"HMN","date":"2015-01-29","pret":-0.02967,"close":31.05}
{"ticker":"HMN","date":"2015-01-30","pret":0.00652,"close":30.47}
{"ticker":"HMN","date":"2015-02-02","pret":-0.00456,"close":31.28}
{"ticker":"HMN","date":"2015-02-03","pret":0.02739,"close":32.04}
{"ticker":"HMN","date":"2015-02-04","pret":0.01796,"close":32.17}
{"ticker":"HMN","date":"2015-02-05","pret":0.0056,"close":32.62}
{"ticker":"HMN","date":"2015-02-06","pret":0.01418,"close":32.81}
{"ticker":"HMN","date":"2015-02-09","pret":-0.00122,"close":32.42}
{"ticker":"HMN","date":"2015-02-10","pret":-0.0195,"close":31.9}
{"ticker":"HMN","date":"2015-02-11","pret":-0.00974,"close":31.34}
{"ticker":"HMN","date":"2015-02-12","pret":-0.00824,"close":31.51}
{"ticker":"HMN","date":"2015-02-13","pret":0.00381,"close":31.4}
{"ticker":"HMN","date":"2015-02-17","pret":-0.00508,"close":31.78}
{"ticker":"HMN","date":"2015-02-18","pret":0.0054,"close":31.41}
{"ticker":"HMN","date":"2015-02-19","pret":-0.00413,"close":31.42}
{"ticker":"HMN","date":"2015-02-20","pret":0.00127,"close":31.26}
{"ticker":"HMN","date":"2015-02-23","pret":-0.00734,"close":31.03}
{"ticker":"HMN","date":"2015-02-24","pret":-0.00868,"close":31.6}
{"ticker":"HMN","date":"2015-02-25","pret":0.02077,"close":32.02}
{"ticker":"HMN","date":"2015-02-26","pret":0.00944,"close":32.31}
{"ticker":"HMN","date":"2015-02-27","pret":0.00811,"close":32.23}
{"ticker":"HMN","date":"2015-03-02","pret":0.00434,"close":32.52}
{"ticker":"HMN","date":"2015-03-03","pret":0.00555,"close":32.52}
{"ticker":"HMN","date":"2015-03-04","pret":-0.00524,"close":32.35}
{"ticker":"HMN","date":"2015-03-05","pret":0.00432,"close":32.61}
{"ticker":"HMN","date":"2015-03-06","pret":-0.00247,"close":32.7}
{"ticker":"HMN","date":"2015-03-09","pret":0.01227,"close":32.81}
{"ticker":"HMN","date":"2015-03-10","pret":-0.00919,"close":32.6}
{"ticker":"HMN","date":"2015-03-11","pret":0.00461,"close":33.19}
{"ticker":"HMN","date":"2015-03-12","pret":0.01761,"close":33.45}
{"ticker":"HMN","date":"2015-03-13","pret":0.0069,"close":33.27}
{"ticker":"HMN","date":"2015-03-16","pret":-0.00359,"close":33.1}
{"ticker":"HMN","date":"2015-03-17","pret":-0.01116,"close":33.46}
{"ticker":"HMN","date":"2015-03-18","pret":0.01625,"close":33.25}
{"ticker":"HMN","date":"2015-03-19","pret":-0.00809,"close":33.17}
{"ticker":"HMN","date":"2015-03-20","pret":0.0048,"close":33.88}
{"ticker":"HMN","date":"2015-03-23","pret":0.01634,"close":34.07}
{"ticker":"HMN","date":"2015-03-24","pret":0.00382,"close":34.14}
{"ticker":"HMN","date":"2015-03-25","pret":0.00264,"close":33.6}
{"ticker":"HMN","date":"2015-03-26","pret":-0.02041,"close":33.27}
{"ticker":"HMN","date":"2015-03-27","pret":-0.0078,"close":33.32}
{"ticker":"HMN","date":"2015-03-30","pret":0.00989,"close":34.29}
{"ticker":"HMN","date":"2015-03-31","pret":0.01861,"close":34.2}
{"ticker":"HMN","date":"2015-04-01","pret":-0.00058,"close":33.99}
{"ticker":"HMN","date":"2015-04-02","pret":-0.00381,"close":34.99}
{"ticker":"HMN","date":"2015-04-06","pret":0.02726,"close":35.28}
{"ticker":"HMN","date":"2015-04-07","pret":0.00883,"close":35.36}
{"ticker":"HMN","date":"2015-04-08","pret":0.0065,"close":35.72}
{"ticker":"HMN","date":"2015-04-09","pret":0.00814,"close":35.83}
{"ticker":"HMN","date":"2015-04-10","pret":0.00557,"close":35.85}
{"ticker":"HMN","date":"2015-04-13","pret":0.00083,"close":35.91}
{"ticker":"HMN","date":"2015-04-14","pret":-0.00194,"close":36.01}
{"ticker":"HMN","date":"2015-04-15","pret":0.00776,"close":36.19}
{"ticker":"HMN","date":"2015-04-16","pret":0.00055,"close":36.36}
{"ticker":"HMN","date":"2015-04-17","pret":-0.00359,"close":35.08}
{"ticker":"HMN","date":"2015-04-20","pret":-0.0241,"close":35.34}
{"ticker":"HMN","date":"2015-04-21","pret":0.00283,"close":34.67}
{"ticker":"HMN","date":"2015-04-22","pret":-0.01971,"close":35}
{"ticker":"HMN","date":"2015-04-23","pret":0.03096,"close":36.62}
{"ticker":"HMN","date":"2015-04-24","pret":0.01029,"close":35.43}
{"ticker":"HMN","date":"2015-04-27","pret":-0.02013,"close":34.86}
{"ticker":"HMN","date":"2015-04-28","pret":-0.0105,"close":35.32}
{"ticker":"HMN","date":"2015-04-29","pret":0.00512,"close":35.02}
{"ticker":"HMN","date":"2015-04-30","pret":-0.00913,"close":33.97}
{"ticker":"HMN","date":"2015-05-01","pret":-0.02554,"close":34.36}
{"ticker":"HMN","date":"2015-05-04","pret":0.01343,"close":34.02}
{"ticker":"HMN","date":"2015-05-05","pret":-0.01226,"close":34.29}
{"ticker":"HMN","date":"2015-05-06","pret":0.00702,"close":34.49}
{"ticker":"HMN","date":"2015-05-07","pret":0.00349,"close":34.4}
{"ticker":"HMN","date":"2015-05-08","pret":0.00666,"close":34.58}
{"ticker":"HMN","date":"2015-05-11","pret":0.00058,"close":34.69}
{"ticker":"HMN","date":"2015-05-12","pret":-0.00376,"close":34.46}
{"ticker":"HMN","date":"2015-05-13","pret":0.00116,"close":34.23}
{"ticker":"HMN","date":"2015-05-14","pret":-0.00435,"close":34.96}
{"ticker":"HMN","date":"2015-05-15","pret":0.0147,"close":34.5}
{"ticker":"HMN","date":"2015-05-18","pret":-0.01558,"close":34.83}
{"ticker":"HMN","date":"2015-05-19","pret":0.01185,"close":35.13}
{"ticker":"HMN","date":"2015-05-20","pret":0.01228,"close":35.35}
{"ticker":"HMN","date":"2015-05-21","pret":-0.00057,"close":34.99}
{"ticker":"HMN","date":"2015-05-22","pret":-0.00684,"close":34.46}
{"ticker":"HMN","date":"2015-05-26","pret":-0.01585,"close":34.39}
{"ticker":"HMN","date":"2015-05-27","pret":0.00435,"close":34.87}
{"ticker":"HMN","date":"2015-05-28","pret":0.00634,"close":34.93}
{"ticker":"HMN","date":"2015-05-29","pret":-0.00029,"close":34.42}
{"ticker":"HMN","date":"2015-06-01","pret":-0.00548,"close":34.48}
{"ticker":"HMN","date":"2015-06-02","pret":-0.00871,"close":34.7}
{"ticker":"HMN","date":"2015-06-03","pret":0.01734,"close":35.32}
{"ticker":"HMN","date":"2015-06-04","pret":0.00514,"close":34.17}
{"ticker":"HMN","date":"2015-06-05","pret":-0.02103,"close":34.22}
{"ticker":"HMN","date":"2015-06-08","pret":-0.00496,"close":34.11}
{"ticker":"HMN","date":"2015-06-09","pret":-0.00381,"close":34.22}
{"ticker":"HMN","date":"2015-06-10","pret":0.00848,"close":35.11}
{"ticker":"HMN","date":"2015-06-11","pret":0.01961,"close":35.08}
{"ticker":"HMN","date":"2015-06-12","pret":-0.002,"close":35.12}
{"ticker":"HMN","date":"2015-06-15","pret":0.00057,"close":34.47}
{"ticker":"HMN","date":"2015-06-16","pret":-0.01411,"close":35.37}
{"ticker":"HMN","date":"2015-06-17","pret":0.03056,"close":35.42}
{"ticker":"HMN","date":"2015-06-18","pret":0.00365,"close":36.01}
{"ticker":"HMN","date":"2015-06-19","pret":0.00754,"close":36.01}
{"ticker":"HMN","date":"2015-06-22","pret":0.00416,"close":36.37}
{"ticker":"HMN","date":"2015-06-23","pret":0.00718,"close":36.58}
{"ticker":"HMN","date":"2015-06-24","pret":0.00412,"close":36.47}
{"ticker":"HMN","date":"2015-06-25","pret":0.0041,"close":36.55}
{"ticker":"HMN","date":"2015-06-26","pret":0.00054,"close":37.04}
{"ticker":"HMN","date":"2015-06-29","pret":-0.00054,"close":36.11}
{"ticker":"HMN","date":"2015-06-30","pret":-0.00328,"close":36.38}
{"ticker":"HMN","date":"2015-07-01","pret":0.01089,"close":37.01}
{"ticker":"HMN","date":"2015-07-02","pret":0.0054,"close":37.02}
{"ticker":"HMN","date":"2015-07-06","pret":-0.01137,"close":36.99}
{"ticker":"HMN","date":"2015-07-07","pret":0.00326,"close":37.11}
{"ticker":"HMN","date":"2015-07-08","pret":-0.00462,"close":36.49}
{"ticker":"HMN","date":"2015-07-09","pret":0.01112,"close":36.53}
{"ticker":"HMN","date":"2015-07-10","pret":0.00242,"close":37.2}
{"ticker":"HMN","date":"2015-07-13","pret":0.00054,"close":37.17}
{"ticker":"HMN","date":"2015-07-14","pret":-0.00188,"close":37.19}
{"ticker":"HMN","date":"2015-07-15","pret":0.0043,"close":37.51}
{"ticker":"HMN","date":"2015-07-16","pret":0.01253,"close":37.74}
{"ticker":"HMN","date":"2015-07-17","pret":-0.00345,"close":37.35}
{"ticker":"HMN","date":"2015-07-20","pret":-0.0064,"close":37.09}
{"ticker":"HMN","date":"2015-07-21","pret":-0.00941,"close":37.12}
{"ticker":"HMN","date":"2015-07-22","pret":-0.0027,"close":37}
{"ticker":"HMN","date":"2015-07-23","pret":0.00162,"close":36.36}
{"ticker":"HMN","date":"2015-07-24","pret":-0.01498,"close":36.97}
{"ticker":"HMN","date":"2015-07-27","pret":0.00874,"close":37}
{"ticker":"HMN","date":"2015-07-28","pret":0.01565,"close":36.97}
{"ticker":"HMN","date":"2015-07-29","pret":-0.03571,"close":35.43}
{"ticker":"HMN","date":"2015-07-30","pret":-0.03015,"close":35.05}
{"ticker":"HMN","date":"2015-07-31","pret":0.00286,"close":35.24}
{"ticker":"HMN","date":"2015-08-03","pret":0.00228,"close":35.18}
{"ticker":"HMN","date":"2015-08-04","pret":-0.00342,"close":35.05}
{"ticker":"HMN","date":"2015-08-05","pret":0.00029,"close":35.02}
{"ticker":"HMN","date":"2015-08-06","pret":0.00257,"close":34.88}
{"ticker":"HMN","date":"2015-08-07","pret":-0.01347,"close":34.73}
{"ticker":"HMN","date":"2015-08-10","pret":0.01034,"close":34.72}
{"ticker":"HMN","date":"2015-08-11","pret":-0.01496,"close":34.58}
{"ticker":"HMN","date":"2015-08-12","pret":-0.00728,"close":34.09}
{"ticker":"HMN","date":"2015-08-13","pret":-0.00645,"close":34.02}
{"ticker":"HMN","date":"2015-08-14","pret":0.00029,"close":34.33}
{"ticker":"HMN","date":"2015-08-17","pret":0.00381,"close":34.34}
{"ticker":"HMN","date":"2015-08-18","pret":0.00146,"close":34.01}
{"ticker":"HMN","date":"2015-08-19","pret":-0.01117,"close":33.51}
{"ticker":"HMN","date":"2015-08-20","pret":-0.01459,"close":33.23}
{"ticker":"HMN","date":"2015-08-21","pret":-0.02275,"close":32.64}
{"ticker":"HMN","date":"2015-08-24","pret":-0.03784,"close":31.84}
{"ticker":"HMN","date":"2015-08-25","pret":0.03814,"close":31.87}
{"ticker":"HMN","date":"2015-08-26","pret":-0.00584,"close":32.53}
{"ticker":"HMN","date":"2015-08-27","pret":0.00799,"close":33.19}
{"ticker":"HMN","date":"2015-08-28","pret":0.01277,"close":33.27}
{"ticker":"HMN","date":"2015-08-31","pret":-0.00091,"close":33.22}
{"ticker":"HMN","date":"2015-09-01","pret":-0.0134,"close":32.76}
{"ticker":"HMN","date":"2015-09-02","pret":0.01461,"close":32.81}
{"ticker":"HMN","date":"2015-09-03","pret":-0.00789,"close":32.59}
{"ticker":"HMN","date":"2015-09-04","pret":-0.02248,"close":32.16}
{"ticker":"HMN","date":"2015-09-08","pret":0.01514,"close":33.08}
{"ticker":"HMN","date":"2015-09-09","pret":0.02034,"close":32.8}
{"ticker":"HMN","date":"2015-09-10","pret":-0.01423,"close":32.89}
{"ticker":"HMN","date":"2015-09-11","pret":-0.00336,"close":33.34}
{"ticker":"HMN","date":"2015-09-14","pret":0.01367,"close":33.18}
{"ticker":"HMN","date":"2015-09-15","pret":0.00301,"close":33.25}
{"ticker":"HMN","date":"2015-09-16","pret":0.0009,"close":33.26}
{"ticker":"HMN","date":"2015-09-17","pret":-0.0015,"close":33.5}
{"ticker":"HMN","date":"2015-09-18","pret":-0.00302,"close":33.14}
{"ticker":"HMN","date":"2015-09-21","pret":0.00602,"close":33.54}
{"ticker":"HMN","date":"2015-09-22","pret":-0.0024,"close":33.37}
{"ticker":"HMN","date":"2015-09-23","pret":0.00779,"close":33.45}
{"ticker":"HMN","date":"2015-09-24","pret":-0.00749,"close":33.88}
{"ticker":"HMN","date":"2015-09-25","pret":0.02231,"close":34.55}
{"ticker":"HMN","date":"2015-09-28","pret":0.01344,"close":34.06}
{"ticker":"HMN","date":"2015-09-29","pret":-0.0105,"close":33.41}
{"ticker":"HMN","date":"2015-09-30","pret":-0.01447,"close":33.22}
{"ticker":"HMN","date":"2015-10-01","pret":-0.01348,"close":32.94}
{"ticker":"HMN","date":"2015-10-02","pret":-0.0155,"close":32.89}
{"ticker":"HMN","date":"2015-10-05","pret":0.01429,"close":34}
{"ticker":"HMN","date":"2015-10-06","pret":0.02564,"close":33.89}
{"ticker":"HMN","date":"2015-10-07","pret":0.00821,"close":34.8}
{"ticker":"HMN","date":"2015-10-08","pret":0.01334,"close":35.47}
{"ticker":"HMN","date":"2015-10-09","pret":0.02194,"close":34.69}
{"ticker":"HMN","date":"2015-10-12","pret":-0.02395,"close":35.19}
{"ticker":"HMN","date":"2015-10-13","pret":0.01119,"close":34.49}
{"ticker":"HMN","date":"2015-10-14","pret":-0.01756,"close":34.14}
{"ticker":"HMN","date":"2015-10-15","pret":-0.00407,"close":34.6}
{"ticker":"HMN","date":"2015-10-16","pret":0.01246,"close":34.72}
{"ticker":"HMN","date":"2015-10-19","pret":-0.00144,"close":35}
{"ticker":"HMN","date":"2015-10-20","pret":0.00947,"close":35.39}
{"ticker":"HMN","date":"2015-10-21","pret":0.01108,"close":34.82}
{"ticker":"HMN","date":"2015-10-22","pret":-0.01108,"close":35.09}
{"ticker":"HMN","date":"2015-10-23","pret":0.00513,"close":35.27}
{"ticker":"HMN","date":"2015-10-26","pret":-0.00057,"close":35.53}
{"ticker":"HMN","date":"2015-10-27","pret":0.00369,"close":35.09}
{"ticker":"HMN","date":"2015-10-28","pret":-0.00483,"close":36.42}
{"ticker":"HMN","date":"2015-10-29","pret":-0.04098,"close":34.18}
{"ticker":"HMN","date":"2015-10-30","pret":0.00237,"close":34.24}
{"ticker":"HMN","date":"2015-11-02","pret":0.0141,"close":34.56}
{"ticker":"HMN","date":"2015-11-03","pret":0.00437,"close":34.18}
{"ticker":"HMN","date":"2015-11-04","pret":-0.00524,"close":33.88}
{"ticker":"HMN","date":"2015-11-05","pret":-0.01146,"close":34.13}
{"ticker":"HMN","date":"2015-11-06","pret":0.00765,"close":34.52}
{"ticker":"HMN","date":"2015-11-09","pret":0.01311,"close":34.24}
{"ticker":"HMN","date":"2015-11-10","pret":-0.01751,"close":34.34}
{"ticker":"HMN","date":"2015-11-11","pret":0.01722,"close":34.16}
{"ticker":"HMN","date":"2015-11-12","pret":-0.0137,"close":33.45}
{"ticker":"HMN","date":"2015-11-13","pret":-0.02556,"close":33.28}
{"ticker":"HMN","date":"2015-11-16","pret":0.0021,"close":33.34}
{"ticker":"HMN","date":"2015-11-17","pret":0.00509,"close":33.22}
{"ticker":"HMN","date":"2015-11-18","pret":-0.00479,"close":33.31}
{"ticker":"HMN","date":"2015-11-19","pret":0.0024,"close":33.46}
{"ticker":"HMN","date":"2015-11-20","pret":0.00835,"close":34.35}
{"ticker":"HMN","date":"2015-11-23","pret":0.01971,"close":34.34}
{"ticker":"HMN","date":"2015-11-24","pret":0,"close":34.39}
{"ticker":"HMN","date":"2015-11-25","pret":0.00233,"close":34.6}
{"ticker":"HMN","date":"2015-11-26"}
{"ticker":"HMN","date":"2015-11-27","pret":0.00406,"close":35.08}
{"ticker":"HMN","date":"2015-11-30","pret":0.01579,"close":34.93}
{"ticker":"HMN","date":"2015-12-01","pret":-0.00257,"close":35.2}
{"ticker":"HMN","date":"2015-12-02","pret":0.0057,"close":34.98}
{"ticker":"HMN","date":"2015-12-03","pret":-0.00228,"close":34.72}
{"ticker":"HMN","date":"2015-12-04","pret":-0.01203,"close":35.06}
{"ticker":"HMN","date":"2015-12-07","pret":0.0066,"close":34.62}
{"ticker":"HMN","date":"2015-12-08","pret":-0.01907,"close":34.08}
{"ticker":"HMN","date":"2015-12-09","pret":-0.00879,"close":33.61}
{"ticker":"HMN","date":"2015-12-10","pret":-0.01482,"close":33.67}
{"ticker":"HMN","date":"2015-12-11","pret":-0.01202,"close":33.15}
{"ticker":"HMN","date":"2015-12-14","pret":0.00422,"close":33.07}
{"ticker":"HMN","date":"2015-12-15","pret":0.0006,"close":33.59}
{"ticker":"HMN","date":"2015-12-16","pret":0.01434,"close":33.73}
{"ticker":"HMN","date":"2015-12-17"}
{"ticker":"HMN","date":"2015-12-18","pret":-0.02037,"close":32.42}
{"ticker":"HMN","date":"2015-12-21","pret":-0.00882,"close":33.15}
{"ticker":"HMN","date":"2015-12-22","pret":0.01425,"close":33.26}
{"ticker":"HMN","date":"2015-12-23","pret":0.006,"close":33.46}
{"ticker":"HMN","date":"2015-12-24","pret":0.00269,"close":33.75}
{"ticker":"HMN","date":"2015-12-28","pret":0.00149,"close":33.71}
{"ticker":"HMN","date":"2015-12-29","pret":0.00831,"close":34.03}
{"ticker":"HMN","date":"2015-12-30","pret":0.00207,"close":33.9}
{"ticker":"HMN","date":"2015-12-31","pret":-0.00384,"close":33.18}
{"ticker":"HMN","date":"2016-01-04","pret":-0.03433,"close":31.89}
{"ticker":"HMN","date":"2016-01-05","pret":-0.02387,"close":32.01}
{"ticker":"HMPR","date":"2015-01-02","pret":0.0059,"close":1.71}
{"ticker":"HMPR","date":"2015-01-05","pret":-0.0059,"close":1.69}
{"ticker":"HMPR","date":"2015-01-06","pret":-0.02395,"close":1.62}
{"ticker":"HMPR","date":"2015-01-07","pret":-0.01835,"close":1.64}
{"ticker":"HMPR","date":"2015-01-08","pret":0.01835,"close":1.67}
{"ticker":"HMPR","date":"2015-01-09","pret":0.00604,"close":1.62}
{"ticker":"HMPR","date":"2015-01-12","pret":-0.03058,"close":1.61}
{"ticker":"HMPR","date":"2015-01-13","pret":0.01235,"close":1.62}
{"ticker":"HMPR","date":"2015-01-14","pret":-0.02485,"close":1.61}
{"ticker":"HMPR","date":"2015-01-15","pret":0.00627,"close":1.6}
{"ticker":"HMPR","date":"2015-01-16","pret":-0.00627,"close":1.63}
{"ticker":"HMPR","date":"2015-01-20","pret":0.01869,"close":1.6}
{"ticker":"HMPR","date":"2015-01-21","pret":-0.01242,"close":1.65}
{"ticker":"HMPR","date":"2015-01-22","pret":0.04282,"close":1.66}
{"ticker":"HMPR","date":"2015-01-23","pret":0,"close":1.64}
{"ticker":"HMPR","date":"2015-01-26","pret":-0.02424,"close":1.63}
{"ticker":"HMPR","date":"2015-01-27","pret":-0.01235,"close":1.61}
{"ticker":"HMPR","date":"2015-01-28","pret":-0.00623,"close":1.58}
{"ticker":"HMPR","date":"2015-01-29","pret":-0.00627,"close":1.67}
{"ticker":"HMPR","date":"2015-01-30","pret":0.01869,"close":1.62}
{"ticker":"HMPR","date":"2015-02-02","pret":0.00615,"close":1.64}
{"ticker":"HMPR","date":"2015-02-03","pret":0.0122,"close":1.69}
{"ticker":"HMPR","date":"2015-02-04","pret":0.01802,"close":1.68}
{"ticker":"HMPR","date":"2015-02-05","pret":0.00594,"close":1.69}
{"ticker":"HMPR","date":"2015-02-06","pret":-0.00594,"close":1.66}
{"ticker":"HMPR","date":"2015-02-09","pret":-0.00597,"close":1.66}
{"ticker":"HMPR","date":"2015-02-10","pret":0.00597,"close":1.63}
{"ticker":"HMPR","date":"2015-02-11","pret":-0.03021,"close":1.64}
{"ticker":"HMPR","date":"2015-02-12","pret":0.03615,"close":1.66}
{"ticker":"HMPR","date":"2015-02-13","pret":-0.0119,"close":1.64}
{"ticker":"HMPR","date":"2015-02-17","pret":-0.01205,"close":1.68}
{"ticker":"HMPR","date":"2015-02-18","pret":0.02395,"close":1.65}
{"ticker":"HMPR","date":"2015-02-19","pret":-0.02395,"close":1.63}
{"ticker":"HMPR","date":"2015-02-20","pret":-0.00608,"close":1.63}
{"ticker":"HMPR","date":"2015-02-23","pret":-0.00612,"close":1.61}
{"ticker":"HMPR","date":"2015-02-24","pret":-0.00615,"close":1.63}
{"ticker":"HMPR","date":"2015-02-25","pret":0.01835,"close":1.62}
{"ticker":"HMPR","date":"2015-02-26","pret":-0.02454,"close":1.65}
{"ticker":"HMPR","date":"2015-02-27","pret":0.01846,"close":1.63}
{"ticker":"HMPR","date":"2015-03-02","pret":-0.00612,"close":1.66}
{"ticker":"HMPR","date":"2015-03-03","pret":0.00612,"close":1.63}
{"ticker":"HMPR","date":"2015-03-04","pret":0.00608,"close":1.65}
{"ticker":"HMPR","date":"2015-03-05","pret":0,"close":1.66}
{"ticker":"HMPR","date":"2015-03-06","pret":0,"close":1.65}
{"ticker":"HMPR","date":"2015-03-09","pret":0.00604,"close":1.67}
{"ticker":"HMPR","date":"2015-03-10","pret":-0.00604,"close":1.7}
{"ticker":"HMPR","date":"2015-03-11","pret":0.02985,"close":1.73}
{"ticker":"HMPR","date":"2015-03-12","pret":0.02899,"close":1.7}
{"ticker":"HMPR","date":"2015-03-13","pret":-0.02899,"close":1.67}
{"ticker":"HMPR","date":"2015-03-16","pret":-0.0059,"close":1.75}
{"ticker":"HMPR","date":"2015-03-17","pret":0.06306,"close":1.75}
{"ticker":"HMPR","date":"2015-03-18","pret":0,"close":1.83}
{"ticker":"HMPR","date":"2015-03-19","pret":0.00554,"close":1.81}
{"ticker":"HMPR","date":"2015-03-20","pret":0,"close":1.76}
{"ticker":"HMPR","date":"2015-03-23","pret":-0.01671,"close":1.79}
{"ticker":"HMPR","date":"2015-03-24","pret":0,"close":1.76}
{"ticker":"HMPR","date":"2015-03-25","pret":-0.017,"close":1.75}
{"ticker":"HMPR","date":"2015-03-26","pret":0.0057,"close":1.87}
{"ticker":"HMPR","date":"2015-03-27","pret":0.06062,"close":1.86}
{"ticker":"HMPR","date":"2015-03-30","pret":-0.01075,"close":1.9}
{"ticker":"HMPR","date":"2015-03-31","pret":0.03192,"close":1.89}
{"ticker":"HMPR","date":"2015-04-01","pret":-0.02116,"close":1.91}
{"ticker":"HMPR","date":"2015-04-02","pret":0.01591,"close":1.85}
{"ticker":"HMPR","date":"2015-04-06","pret":0,"close":1.84}
{"ticker":"HMPR","date":"2015-04-07","pret":-0.03209,"close":1.8}
{"ticker":"HMPR","date":"2015-04-08","pret":-0.02755,"close":1.78}
{"ticker":"HMPR","date":"2015-04-09","pret":-0.0056,"close":1.77}
{"ticker":"HMPR","date":"2015-04-10","pret":0.0056,"close":1.78}
{"ticker":"HMPR","date":"2015-04-13","pret":0.00557,"close":1.77}
{"ticker":"HMPR","date":"2015-04-14","pret":-0.01117,"close":1.77}
{"ticker":"HMPR","date":"2015-04-15","pret":0.0056,"close":1.84}
{"ticker":"HMPR","date":"2015-04-16","pret":0.01111,"close":1.84}
{"ticker":"HMPR","date":"2015-04-17","pret":0.01099,"close":1.78}
{"ticker":"HMPR","date":"2015-04-20","pret":-0.0277,"close":1.84}
{"ticker":"HMPR","date":"2015-04-21","pret":0.04396,"close":1.82}
{"ticker":"HMPR","date":"2015-04-22","pret":-0.02725,"close":1.87}
{"ticker":"HMPR","date":"2015-04-23","pret":0.03261,"close":1.83}
{"ticker":"HMPR","date":"2015-04-24","pret":-0.02162,"close":1.8}
{"ticker":"HMPR","date":"2015-04-27","pret":-0.01653,"close":1.81}
{"ticker":"HMPR","date":"2015-04-28","pret":0.01105,"close":1.85}
{"ticker":"HMPR","date":"2015-04-29","pret":0.01635,"close":1.82}
{"ticker":"HMPR","date":"2015-04-30","pret":-0.01635,"close":1.78}
{"ticker":"HMPR","date":"2015-05-01","pret":-0.02222,"close":1.82}
{"ticker":"HMPR","date":"2015-05-04","pret":0.01117,"close":1.82}
{"ticker":"HMPR","date":"2015-05-05","pret":0,"close":1.76}
{"ticker":"HMPR","date":"2015-05-06","pret":-0.01681,"close":1.76}
{"ticker":"HMPR","date":"2015-05-07","pret":-0.01136,"close":1.75}
{"ticker":"HMPR","date":"2015-05-08","pret":0.03371,"close":1.77}
{"ticker":"HMPR","date":"2015-05-11","pret":-0.02235,"close":1.83}
{"ticker":"HMPR","date":"2015-05-12","pret":0.04421,"close":1.78}
{"ticker":"HMPR","date":"2015-05-13","pret":-0.0274,"close":1.77}
{"ticker":"HMPR","date":"2015-05-14","pret":-0.01681,"close":1.81}
{"ticker":"HMPR","date":"2015-05-15","pret":0.01681,"close":1.84}
{"ticker":"HMPR","date":"2015-05-18","pret":0.01105,"close":1.89}
{"ticker":"HMPR","date":"2015-05-19","pret":0.04302,"close":1.82}
{"ticker":"HMPR","date":"2015-05-20","pret":-0.04302,"close":1.84}
{"ticker":"HMPR","date":"2015-05-21","pret":0.04302,"close":1.89}
{"ticker":"HMPR","date":"2015-05-22","pret":0,"close":1.86}
{"ticker":"HMPR","date":"2015-05-26","pret":-0.02128,"close":1.83}
{"ticker":"HMPR","date":"2015-05-27","pret":-0.00539,"close":1.87}
{"ticker":"HMPR","date":"2015-05-28","pret":0.01609,"close":1.96}
{"ticker":"HMPR","date":"2015-05-29","pret":0.04167,"close":2.03}
{"ticker":"HMPR","date":"2015-06-01","pret":0.04976,"close":2.01}
{"ticker":"HMPR","date":"2015-06-02","pret":-0.03457,"close":2}
{"ticker":"HMPR","date":"2015-06-03","pret":0.01496,"close":2.03}
{"ticker":"HMPR","date":"2015-06-04","pret":0.00985,"close":2}
{"ticker":"HMPR","date":"2015-06-05","pret":-0.00985,"close":2.05}
{"ticker":"HMPR","date":"2015-06-08","pret":0.00985,"close":2.05}
{"ticker":"HMPR","date":"2015-06-09","pret":0.00976,"close":2.03}
{"ticker":"HMPR","date":"2015-06-10","pret":-0.00487,"close":2.05}
{"ticker":"HMPR","date":"2015-06-11","pret":-0.00489,"close":2.05}
{"ticker":"HMPR","date":"2015-06-12","pret":0.00976,"close":2.05}
{"ticker":"HMPR","date":"2015-06-15","pret":-0.02457,"close":2}
{"ticker":"HMPR","date":"2015-06-16","pret":-0.00499,"close":2.02}
{"ticker":"HMPR","date":"2015-06-17","pret":0.0198,"close":2}
{"ticker":"HMPR","date":"2015-06-18","pret":-0.0198,"close":2.04}
{"ticker":"HMPR","date":"2015-06-19","pret":0,"close":2.03}
{"ticker":"HMPR","date":"2015-06-22","pret":0.01489,"close":2}
{"ticker":"HMPR","date":"2015-06-23","pret":-0.03,"close":2}
{"ticker":"HMPR","date":"2015-06-24","pret":0.00506,"close":1.98}
{"ticker":"HMPR","date":"2015-06-25","pret":0.02,"close":2}
{"ticker":"HMPR","date":"2015-06-26","pret":-0.00496,"close":1.96}
{"ticker":"HMPR","date":"2015-06-29","pret":-0.02519,"close":1.95}
{"ticker":"HMPR","date":"2015-06-30","pret":0.01015,"close":2.08}
{"ticker":"HMPR","date":"2015-07-01","pret":0.04927,"close":2.04}
{"ticker":"HMPR","date":"2015-07-02","pret":-0.00966,"close":2.14}
{"ticker":"HMPR","date":"2015-07-06","pret":0.06575,"close":2.2}
{"ticker":"HMPR","date":"2015-07-07","pret":0,"close":2.2}
{"ticker":"HMPR","date":"2015-07-08","pret":-0.00456,"close":2.21}
{"ticker":"HMPR","date":"2015-07-09","pret":0.00456,"close":2.16}
{"ticker":"HMPR","date":"2015-07-10","pret":-0.00913,"close":2.3}
{"ticker":"HMPR","date":"2015-07-13","pret":0.05358,"close":2.39}
{"ticker":"HMPR","date":"2015-07-14","pret":0.04672,"close":2.41}
{"ticker":"HMPR","date":"2015-07-15","pret":0.00414,"close":2.41}
{"ticker":"HMPR","date":"2015-07-16","pret":0.00823,"close":2.38}
{"ticker":"HMPR","date":"2015-07-17","pret":-0.02911,"close":2.34}
{"ticker":"HMPR","date":"2015-07-20","pret":0,"close":2.23}
{"ticker":"HMPR","date":"2015-07-21","pret":-0.07443,"close":2.18}
{"ticker":"HMPR","date":"2015-07-22","pret":-0.01373,"close":2.19}
{"ticker":"HMPR","date":"2015-07-23","pret":0.01373,"close":2.17}
{"ticker":"HMPR","date":"2015-07-24","pret":-0.02299,"close":2.27}
{"ticker":"HMPR","date":"2015-07-27","pret":0.05871,"close":2.25}
{"ticker":"HMPR","date":"2015-07-28","pret":-0.0177,"close":2.35}
{"ticker":"HMPR","date":"2015-07-29","pret":0.04368,"close":2.26}
{"ticker":"HMPR","date":"2015-07-30","pret":-0.04368,"close":2.17}
{"ticker":"HMPR","date":"2015-07-31","pret":-0.02715,"close":2.1}
{"ticker":"HMPR","date":"2015-08-03","pret":-0.03264,"close":2.12}
{"ticker":"HMPR","date":"2015-08-04","pret":0.01412,"close":2.11}
{"ticker":"HMPR","date":"2015-08-05","pret":-0.00468,"close":2.08}
{"ticker":"HMPR","date":"2015-08-06","pret":-0.01896,"close":1.92}
{"ticker":"HMPR","date":"2015-08-07","pret":-0.09531,"close":1.95}
{"ticker":"HMPR","date":"2015-08-10","pret":0.02083,"close":2.04}
{"ticker":"HMPR","date":"2015-08-11","pret":0.03545,"close":1.99}
{"ticker":"HMPR","date":"2015-08-12","pret":-0.01504,"close":1.92}
{"ticker":"HMPR","date":"2015-08-13","pret":-0.03077,"close":1.92}
{"ticker":"HMPR","date":"2015-08-14","pret":0,"close":2}
{"ticker":"HMPR","date":"2015-08-17","pret":0.03077,"close":1.96}
{"ticker":"HMPR","date":"2015-08-18","pret":-0.00506,"close":1.94}
{"ticker":"HMPR","date":"2015-08-19","pret":-0.02571,"close":1.93}
{"ticker":"HMPR","date":"2015-08-20","pret":-0.01047,"close":1.89}
{"ticker":"HMPR","date":"2015-08-21","pret":-0.02667,"close":1.89}
{"ticker":"HMPR","date":"2015-08-24","pret":-0.05557,"close":1.79}
{"ticker":"HMPR","date":"2015-08-25","pret":0.06096,"close":1.8}
{"ticker":"HMPR","date":"2015-08-26","pret":-0.00539,"close":1.85}
{"ticker":"HMPR","date":"2015-08-27","pret":0.01609,"close":1.87}
{"ticker":"HMPR","date":"2015-08-28","pret":-0.01609,"close":1.87}
{"ticker":"HMPR","date":"2015-08-31","pret":0,"close":1.83}
{"ticker":"HMPR","date":"2015-09-01","pret":-0.0274,"close":1.82}
{"ticker":"HMPR","date":"2015-09-02","pret":0.0274,"close":1.85}
{"ticker":"HMPR","date":"2015-09-03","pret":0,"close":1.88}
{"ticker":"HMPR","date":"2015-09-04","pret":0.01075,"close":1.84}
{"ticker":"HMPR","date":"2015-09-08","pret":0,"close":1.94}
{"ticker":"HMPR","date":"2015-09-09","pret":0.03158,"close":1.92}
{"ticker":"HMPR","date":"2015-09-10","pret":-0.01567,"close":1.94}
{"ticker":"HMPR","date":"2015-09-11","pret":0.00525,"close":1.91}
{"ticker":"HMPR","date":"2015-09-14","pret":0,"close":1.94}
{"ticker":"HMPR","date":"2015-09-15","pret":0.01042,"close":1.97}
{"ticker":"HMPR","date":"2015-09-16","pret":0.02051,"close":1.96}
{"ticker":"HMPR","date":"2015-09-17","pret":-0.02051,"close":2}
{"ticker":"HMPR","date":"2015-09-18","pret":0.01542,"close":1.89}
{"ticker":"HMPR","date":"2015-09-21","pret":-0.02062,"close":1.89}
{"ticker":"HMPR","date":"2015-09-22","pret":-0.02105,"close":1.99}
{"ticker":"HMPR","date":"2015-09-23","pret":0.06686,"close":1.93}
{"ticker":"HMPR","date":"2015-09-24","pret":-0.04581,"close":1.92}
{"ticker":"HMPR","date":"2015-09-25","pret":0.0155,"close":1.89}
{"ticker":"HMPR","date":"2015-09-28","pret":-0.02598,"close":1.86}
{"ticker":"HMPR","date":"2015-09-29","pret":-0.02667,"close":1.86}
{"ticker":"HMPR","date":"2015-09-30","pret":0.02139,"close":1.9}
{"ticker":"HMPR","date":"2015-10-01","pret":-0.01064,"close":1.9}
{"ticker":"HMPR","date":"2015-10-02","pret":0.01064,"close":1.91}
{"ticker":"HMPR","date":"2015-10-05","pret":0.01053,"close":1.98}
{"ticker":"HMPR","date":"2015-10-06","pret":0.02073,"close":1.95}
{"ticker":"HMPR","date":"2015-10-07","pret":0,"close":1.97}
{"ticker":"HMPR","date":"2015-10-08","pret":0.00512,"close":1.99}
{"ticker":"HMPR","date":"2015-10-09","pret":0.02519,"close":2}
{"ticker":"HMPR","date":"2015-10-12","pret":-0.01,"close":1.99}
{"ticker":"HMPR","date":"2015-10-13","pret":0,"close":1.89}
{"ticker":"HMPR","date":"2015-10-14","pret":-0.05156,"close":1.87}
{"ticker":"HMPR","date":"2015-10-15","pret":-0.016,"close":1.91}
{"ticker":"HMPR","date":"2015-10-16","pret":0.03175,"close":1.9}
{"ticker":"HMPR","date":"2015-10-19","pret":-0.02105,"close":1.88}
{"ticker":"HMPR","date":"2015-10-20","pret":-0.00533,"close":1.9}
{"ticker":"HMPR","date":"2015-10-21","pret":0.01591,"close":1.84}
{"ticker":"HMPR","date":"2015-10-22","pret":-0.02667,"close":1.9}
{"ticker":"HMPR","date":"2015-10-23","pret":0.03192,"close":1.93}
{"ticker":"HMPR","date":"2015-10-26","pret":0.01042,"close":1.91}
{"ticker":"HMPR","date":"2015-10-27","pret":-0.01042,"close":1.85}
{"ticker":"HMPR","date":"2015-10-28","pret":-0.03192,"close":1.97}
{"ticker":"HMPR","date":"2015-10-29","pret":0.03192,"close":1.89}
{"ticker":"HMPR","date":"2015-10-30","pret":0,"close":1.85}
{"ticker":"HMPR","date":"2015-11-02","pret":-0.03734,"close":1.92}
{"ticker":"HMPR","date":"2015-11-03","pret":0.04256,"close":1.9}
{"ticker":"HMPR","date":"2015-11-04","pret":-0.01047,"close":1.93}
{"ticker":"HMPR","date":"2015-11-05","pret":0.01567,"close":1.99}
{"ticker":"HMPR","date":"2015-11-06","pret":0.02558,"close":2}
{"ticker":"HMPR","date":"2015-11-09","pret":0.01005,"close":1.95}
{"ticker":"HMPR","date":"2015-11-10","pret":-0.04082,"close":1.9}
{"ticker":"HMPR","date":"2015-11-11","pret":-0.00522,"close":1.88}
{"ticker":"HMPR","date":"2015-11-12","pret":-0.02116,"close":1.87}
{"ticker":"HMPR","date":"2015-11-13","pret":-0.00536,"close":1.87}
{"ticker":"HMPR","date":"2015-11-16","pret":0.0107,"close":1.89}
{"ticker":"HMPR","date":"2015-11-17","pret":-0.0107,"close":1.86}
{"ticker":"HMPR","date":"2015-11-18","pret":-0.01626,"close":1.85}
{"ticker":"HMPR","date":"2015-11-19","pret":0.01087,"close":1.85}
{"ticker":"HMPR","date":"2015-11-20","pret":0.00539,"close":1.83}
{"ticker":"HMPR","date":"2015-11-23","pret":-0.02174,"close":1.85}
{"ticker":"HMPR","date":"2015-11-24","pret":0.01093,"close":1.84}
{"ticker":"HMPR","date":"2015-11-25","pret":-0.00545,"close":1.87}
{"ticker":"HMPR","date":"2015-11-26"}
{"ticker":"HMPR","date":"2015-11-27","pret":0.01626,"close":1.84}
{"ticker":"HMPR","date":"2015-11-30","pret":-0.01081,"close":1.87}
{"ticker":"HMPR","date":"2015-12-01","pret":0.01617,"close":1.92}
{"ticker":"HMPR","date":"2015-12-02","pret":0.02639,"close":1.9}
{"ticker":"HMPR","date":"2015-12-03","pret":-0.01047,"close":1.87}
{"ticker":"HMPR","date":"2015-12-04","pret":-0.02128,"close":1.89}
{"ticker":"HMPR","date":"2015-12-07","pret":0.016,"close":1.86}
{"ticker":"HMPR","date":"2015-12-08","pret":-0.02139,"close":1.86}
{"ticker":"HMPR","date":"2015-12-09","pret":0.01075,"close":1.85}
{"ticker":"HMPR","date":"2015-12-10","pret":-0.01075,"close":1.85}
{"ticker":"HMPR","date":"2015-12-11","pret":-0.02186,"close":1.82}
{"ticker":"HMPR","date":"2015-12-14","pret":0.00551,"close":1.82}
{"ticker":"HMPR","date":"2015-12-15","pret":0.01093,"close":1.86}
{"ticker":"HMPR","date":"2015-12-16","pret":0.02151,"close":1.9}
{"ticker":"HMPR","date":"2015-12-17"}
{"ticker":"HMPR","date":"2015-12-18","pret":-0.00533,"close":1.89}
{"ticker":"HMPR","date":"2015-12-21","pret":-0.01075,"close":1.9}
{"ticker":"HMPR","date":"2015-12-22","pret":0.0475,"close":1.92}
{"ticker":"HMPR","date":"2015-12-23","pret":-0.01558,"close":1.95}
{"ticker":"HMPR","date":"2015-12-24","pret":0.01042,"close":1.98}
{"ticker":"HMPR","date":"2015-12-28","pret":0.03062,"close":1.95}
{"ticker":"HMPR","date":"2015-12-29","pret":-0.02545,"close":1.97}
{"ticker":"HMPR","date":"2015-12-30","pret":0.02041,"close":1.89}
{"ticker":"HMPR","date":"2015-12-31","pret":-0.04652,"close":1.84}
{"ticker":"HMPR","date":"2016-01-04","pret":-0.03774,"close":1.82}
{"ticker":"HMPR","date":"2016-01-05","pret":0,"close":1.85}
{"ticker":"HMST","date":"2015-01-02","pret":0.00344,"close":17.29}
{"ticker":"HMST","date":"2015-01-05","pret":-0.0121,"close":17.12}
{"ticker":"HMST","date":"2015-01-06","pret":-0.00815,"close":17}
{"ticker":"HMST","date":"2015-01-07","pret":0.00117,"close":17.08}
{"ticker":"HMST","date":"2015-01-08","pret":0.00524,"close":17.43}
{"ticker":"HMST","date":"2015-01-09","pret":0.01097,"close":17.46}
{"ticker":"HMST","date":"2015-01-12","pret":0.00115,"close":17.05}
{"ticker":"HMST","date":"2015-01-13","pret":-0.00402,"close":17.32}
{"ticker":"HMST","date":"2015-01-14","pret":-0.01275,"close":17.35}
{"ticker":"HMST","date":"2015-01-15","pret":0.00929,"close":17.32}
{"ticker":"HMST","date":"2015-01-16","pret":-0.00347,"close":17.33}
{"ticker":"HMST","date":"2015-01-20","pret":0.01039,"close":17.12}
{"ticker":"HMST","date":"2015-01-21","pret":-0.02382,"close":17.13}
{"ticker":"HMST","date":"2015-01-22","pret":0.01227,"close":17.45}
{"ticker":"HMST","date":"2015-01-23","pret":0.01155,"close":17.36}
{"ticker":"HMST","date":"2015-01-26","pret":-0.00691,"close":17.05}
{"ticker":"HMST","date":"2015-01-27","pret":0.01149,"close":17.69}
{"ticker":"HMST","date":"2015-01-28","pret":0.02036,"close":17.38}
{"ticker":"HMST","date":"2015-01-29","pret":-0.02265,"close":17.73}
{"ticker":"HMST","date":"2015-01-30","pret":0.00571,"close":17.66}
{"ticker":"HMST","date":"2015-02-02","pret":0.00907,"close":17.7}
{"ticker":"HMST","date":"2015-02-03","pret":-0.00793,"close":17.75}
{"ticker":"HMST","date":"2015-02-04","pret":0.00793,"close":17.65}
{"ticker":"HMST","date":"2015-02-05","pret":0.00169,"close":17.61}
{"ticker":"HMST","date":"2015-02-06","pret":-0.00452,"close":17.65}
{"ticker":"HMST","date":"2015-02-09","pret":-0.00511,"close":17.49}
{"ticker":"HMST","date":"2015-02-10","pret":-0.00228,"close":17.46}
{"ticker":"HMST","date":"2015-02-11","pret":-0.00744,"close":17.31}
{"ticker":"HMST","date":"2015-02-12","pret":0.00172,"close":17.53}
{"ticker":"HMST","date":"2015-02-13","pret":0.00172,"close":17.75}
{"ticker":"HMST","date":"2015-02-17","pret":0.01928,"close":17.74}
{"ticker":"HMST","date":"2015-02-18","pret":-0.00676,"close":17.49}
{"ticker":"HMST","date":"2015-02-19","pret":-0.01309,"close":17.65}
{"ticker":"HMST","date":"2015-02-20","pret":0.01309,"close":17.2}
{"ticker":"HMST","date":"2015-02-23","pret":-0.02693,"close":17.3}
{"ticker":"HMST","date":"2015-02-24","pret":0.00752,"close":17.22}
{"ticker":"HMST","date":"2015-02-25","pret":-0.00927,"close":17.33}
{"ticker":"HMST","date":"2015-02-26","pret":0.00522,"close":17.37}
{"ticker":"HMST","date":"2015-02-27","pret":0.00635,"close":17.3}
{"ticker":"HMST","date":"2015-03-02","pret":-0.00519,"close":18.06}
{"ticker":"HMST","date":"2015-03-03","pret":0.03855,"close":17.99}
{"ticker":"HMST","date":"2015-03-04","pret":-0.00446,"close":18.08}
{"ticker":"HMST","date":"2015-03-05","pret":0.01111,"close":18.08}
{"ticker":"HMST","date":"2015-03-06","pret":0.00276,"close":18.08}
{"ticker":"HMST","date":"2015-03-09","pret":-0.00774,"close":18.1}
{"ticker":"HMST","date":"2015-03-10","pret":-0.00278,"close":18.02}
{"ticker":"HMST","date":"2015-03-11","pret":-0.00223,"close":18.02}
{"ticker":"HMST","date":"2015-03-12","pret":0.01,"close":18.34}
{"ticker":"HMST","date":"2015-03-13","pret":0.01426,"close":18.34}
{"ticker":"HMST","date":"2015-03-16","pret":0.0038,"close":17.91}
{"ticker":"HMST","date":"2015-03-17","pret":-0.02416,"close":18.04}
{"ticker":"HMST","date":"2015-03-18","pret":0.00388,"close":18.08}
{"ticker":"HMST","date":"2015-03-19","pret":0.00166,"close":18.15}
{"ticker":"HMST","date":"2015-03-20","pret":0.00771,"close":18.11}
{"ticker":"HMST","date":"2015-03-23","pret":-0.01048,"close":18.03}
{"ticker":"HMST","date":"2015-03-24","pret":-0.00222,"close":18.06}
{"ticker":"HMST","date":"2015-03-25","pret":0.00554,"close":17.7}
{"ticker":"HMST","date":"2015-03-26","pret":-0.02122,"close":17.89}
{"ticker":"HMST","date":"2015-03-27","pret":0.00787,"close":17.95}
{"ticker":"HMST","date":"2015-03-30","pret":0.00558,"close":18.27}
{"ticker":"HMST","date":"2015-03-31","pret":0.01602,"close":18.32}
{"ticker":"HMST","date":"2015-04-01","pret":-0.00055,"close":18.62}
{"ticker":"HMST","date":"2015-04-02","pret":0.01685,"close":18.7}
{"ticker":"HMST","date":"2015-04-06","pret":0.00484,"close":18.64}
{"ticker":"HMST","date":"2015-04-07","pret":0.00107,"close":18.81}
{"ticker":"HMST","date":"2015-04-08","pret":0.0096,"close":18.89}
{"ticker":"HMST","date":"2015-04-09","pret":0.00265,"close":18.6}
{"ticker":"HMST","date":"2015-04-10","pret":-0.01172,"close":18.65}
{"ticker":"HMST","date":"2015-04-13","pret":0.00161,"close":18.81}
{"ticker":"HMST","date":"2015-04-14","pret":0.00905,"close":18.84}
{"ticker":"HMST","date":"2015-04-15","pret":0.00159,"close":19.44}
{"ticker":"HMST","date":"2015-04-16","pret":0.02971,"close":19.81}
{"ticker":"HMST","date":"2015-04-17","pret":0.01529,"close":19.72}
{"ticker":"HMST","date":"2015-04-20","pret":0.00303,"close":19.74}
{"ticker":"HMST","date":"2015-04-21","pret":-0.00404,"close":19.38}
{"ticker":"HMST","date":"2015-04-22","pret":-0.02201,"close":19.41}
{"ticker":"HMST","date":"2015-04-23","pret":-0.00052,"close":19.22}
{"ticker":"HMST","date":"2015-04-24","pret":-0.0078,"close":19.09}
{"ticker":"HMST","date":"2015-04-27","pret":-0.00471,"close":19.47}
{"ticker":"HMST","date":"2015-04-28","pret":0.04762,"close":20.76}
{"ticker":"HMST","date":"2015-04-29","pret":0.03681,"close":20.74}
{"ticker":"HMST","date":"2015-04-30","pret":0.00625,"close":20.68}
{"ticker":"HMST","date":"2015-05-01","pret":-0.01156,"close":20.75}
{"ticker":"HMST","date":"2015-05-04","pret":0.01012,"close":20.85}
{"ticker":"HMST","date":"2015-05-05","pret":0,"close":20.75}
{"ticker":"HMST","date":"2015-05-06","pret":-0.00529,"close":20.74}
{"ticker":"HMST","date":"2015-05-07","pret":0.00048,"close":20.82}
{"ticker":"HMST","date":"2015-05-08","pret":0.01293,"close":20.91}
{"ticker":"HMST","date":"2015-05-11","pret":0.00238,"close":21.5}
{"ticker":"HMST","date":"2015-05-12","pret":0.0202,"close":21.19}
{"ticker":"HMST","date":"2015-05-13","pret":-0.01452,"close":21.18}
{"ticker":"HMST","date":"2015-05-14","pret":0.00283,"close":21.31}
{"ticker":"HMST","date":"2015-05-15","pret":0.00423,"close":21.39}
{"ticker":"HMST","date":"2015-05-18","pret":0.00468,"close":22.39}
{"ticker":"HMST","date":"2015-05-19","pret":0.04603,"close":22.48}
{"ticker":"HMST","date":"2015-05-20","pret":0.00622,"close":22.9}
{"ticker":"HMST","date":"2015-05-21","pret":0.01668,"close":23.5}
{"ticker":"HMST","date":"2015-05-22","pret":0.01812,"close":23.74}
{"ticker":"HMST","date":"2015-05-26","pret":0.01317,"close":23.29}
{"ticker":"HMST","date":"2015-05-27","pret":-0.01531,"close":23.17}
{"ticker":"HMST","date":"2015-05-28","pret":-0.01511,"close":23.13}
{"ticker":"HMST","date":"2015-05-29","pret":0.00564,"close":23.04}
{"ticker":"HMST","date":"2015-06-01","pret":-0.00869,"close":22.9}
{"ticker":"HMST","date":"2015-06-02","pret":-0.0092,"close":23.15}
{"ticker":"HMST","date":"2015-06-03","pret":0.01962,"close":23.21}
{"ticker":"HMST","date":"2015-06-04","pret":-0.00433,"close":23.12}
{"ticker":"HMST","date":"2015-06-05","pret":0.00303,"close":23.2}
{"ticker":"HMST","date":"2015-06-08","pret":-0.00303,"close":23.2}
{"ticker":"HMST","date":"2015-06-09","pret":0.00821,"close":23.44}
{"ticker":"HMST","date":"2015-06-10","pret":0.0107,"close":24.15}
{"ticker":"HMST","date":"2015-06-11","pret":0.03594,"close":23.92}
{"ticker":"HMST","date":"2015-06-12","pret":-0.02284,"close":23.62}
{"ticker":"HMST","date":"2015-06-15","pret":-0.01268,"close":23.55}
{"ticker":"HMST","date":"2015-06-16","pret":-0.00213,"close":23.67}
{"ticker":"HMST","date":"2015-06-17","pret":0.00976,"close":23.4}
{"ticker":"HMST","date":"2015-06-18","pret":-0.01274,"close":23.52}
{"ticker":"HMST","date":"2015-06-19","pret":0.00469,"close":23.68}
{"ticker":"HMST","date":"2015-06-22","pret":0.01184,"close":23.61}
{"ticker":"HMST","date":"2015-06-23","pret":-0.00421,"close":23.78}
{"ticker":"HMST","date":"2015-06-24","pret":0,"close":23.81}
{"ticker":"HMST","date":"2015-06-25","pret":0.00464,"close":23.62}
{"ticker":"HMST","date":"2015-06-26","pret":-0.00295,"close":23.67}
{"ticker":"HMST","date":"2015-06-29","pret":-0.00253,"close":22.66}
{"ticker":"HMST","date":"2015-06-30","pret":-0.03396,"close":22.82}
{"ticker":"HMST","date":"2015-07-01","pret":0.00697,"close":23.21}
{"ticker":"HMST","date":"2015-07-02","pret":0.00951,"close":23.24}
{"ticker":"HMST","date":"2015-07-06","pret":-0.00864,"close":23.39}
{"ticker":"HMST","date":"2015-07-07","pret":0.01721,"close":23.1}
{"ticker":"HMST","date":"2015-07-08","pret":-0.02068,"close":22.86}
{"ticker":"HMST","date":"2015-07-09","pret":0.00304,"close":22.84}
{"ticker":"HMST","date":"2015-07-10","pret":-0.00087,"close":23.13}
{"ticker":"HMST","date":"2015-07-13","pret":0.0108,"close":23.1}
{"ticker":"HMST","date":"2015-07-14","pret":-0.01167,"close":23.39}
{"ticker":"HMST","date":"2015-07-15","pret":0.01852,"close":23.05}
{"ticker":"HMST","date":"2015-07-16","pret":-0.01332,"close":23.27}
{"ticker":"HMST","date":"2015-07-17","pret":0.01033,"close":23.38}
{"ticker":"HMST","date":"2015-07-20","pret":-0.00214,"close":23.97}
{"ticker":"HMST","date":"2015-07-21","pret":0.03208,"close":23.73}
{"ticker":"HMST","date":"2015-07-22","pret":-0.01338,"close":24.18}
{"ticker":"HMST","date":"2015-07-23","pret":0.02248,"close":23.85}
{"ticker":"HMST","date":"2015-07-24","pret":-0.02248,"close":23.77}
{"ticker":"HMST","date":"2015-07-27","pret":0.02083,"close":23.83}
{"ticker":"HMST","date":"2015-07-28","pret":-0.0221,"close":23.32}
{"ticker":"HMST","date":"2015-07-29","pret":-0.01572,"close":22.66}
{"ticker":"HMST","date":"2015-07-30","pret":-0.03398,"close":22.39}
{"ticker":"HMST","date":"2015-07-31","pret":-0.00801,"close":22.61}
{"ticker":"HMST","date":"2015-08-03","pret":0.00756,"close":22.18}
{"ticker":"HMST","date":"2015-08-04","pret":-0.01699,"close":22.19}
{"ticker":"HMST","date":"2015-08-05","pret":0.00764,"close":22.38}
{"ticker":"HMST","date":"2015-08-06","pret":0.00536,"close":21.99}
{"ticker":"HMST","date":"2015-08-07","pret":-0.02844,"close":22.03}
{"ticker":"HMST","date":"2015-08-10","pret":0.00912,"close":22.36}
{"ticker":"HMST","date":"2015-08-11","pret":0.01128,"close":22.39}
{"ticker":"HMST","date":"2015-08-12","pret":0.00045,"close":22.05}
{"ticker":"HMST","date":"2015-08-13","pret":-0.01309,"close":21.9}
{"ticker":"HMST","date":"2015-08-14","pret":-0.00775,"close":22.29}
{"ticker":"HMST","date":"2015-08-17","pret":0.01409,"close":22}
{"ticker":"HMST","date":"2015-08-18","pret":-0.00407,"close":21.65}
{"ticker":"HMST","date":"2015-08-19","pret":-0.02015,"close":21.65}
{"ticker":"HMST","date":"2015-08-20","pret":-0.01632,"close":21.07}
{"ticker":"HMST","date":"2015-08-21","pret":-0.02475,"close":21.57}
{"ticker":"HMST","date":"2015-08-24","pret":0.01198,"close":21.54}
{"ticker":"HMST","date":"2015-08-25","pret":0.04561,"close":21.43}
{"ticker":"HMST","date":"2015-08-26","pret":-0.00547,"close":21.93}
{"ticker":"HMST","date":"2015-08-27","pret":0.0082,"close":21.89}
{"ticker":"HMST","date":"2015-08-28","pret":-0.01141,"close":21.84}
{"ticker":"HMST","date":"2015-08-31","pret":-0.0023,"close":22.26}
{"ticker":"HMST","date":"2015-09-01","pret":0.01597,"close":21.74}
{"ticker":"HMST","date":"2015-09-02","pret":-0.00955,"close":21.87}
{"ticker":"HMST","date":"2015-09-03","pret":0.0041,"close":21.78}
{"ticker":"HMST","date":"2015-09-04","pret":-0.0207,"close":21.96}
{"ticker":"HMST","date":"2015-09-08","pret":0.02886,"close":22.47}
{"ticker":"HMST","date":"2015-09-09","pret":0.021,"close":22.25}
{"ticker":"HMST","date":"2015-09-10","pret":-0.01559,"close":22.49}
{"ticker":"HMST","date":"2015-09-11","pret":0.00537,"close":22.5}
{"ticker":"HMST","date":"2015-09-14","pret":0.00668,"close":22.49}
{"ticker":"HMST","date":"2015-09-15","pret":0.00044,"close":22.55}
{"ticker":"HMST","date":"2015-09-16","pret":0.0031,"close":22.86}
{"ticker":"HMST","date":"2015-09-17","pret":0.00968,"close":22.32}
{"ticker":"HMST","date":"2015-09-18","pret":-0.03702,"close":22.28}
{"ticker":"HMST","date":"2015-09-21","pret":0.01622,"close":22.41}
{"ticker":"HMST","date":"2015-09-22","pret":-0.00313,"close":22.42}
{"ticker":"HMST","date":"2015-09-23","pret":0.01026,"close":22.53}
{"ticker":"HMST","date":"2015-09-24","pret":-0.00178,"close":22.96}
{"ticker":"HMST","date":"2015-09-25","pret":0.03022,"close":23.24}
{"ticker":"HMST","date":"2015-09-28","pret":0.00258,"close":23.09}
{"ticker":"HMST","date":"2015-09-29","pret":0,"close":22.68}
{"ticker":"HMST","date":"2015-09-30","pret":-0.01955,"close":23.1}
{"ticker":"HMST","date":"2015-10-01","pret":0.02041,"close":22.88}
{"ticker":"HMST","date":"2015-10-02","pret":-0.02349,"close":22.91}
{"ticker":"HMST","date":"2015-10-05","pret":0.01355,"close":22.94}
{"ticker":"HMST","date":"2015-10-06","pret":-0.00697,"close":22.91}
{"ticker":"HMST","date":"2015-10-07","pret":0.00871,"close":23.5}
{"ticker":"HMST","date":"2015-10-08","pret":0.00648,"close":23.27}
{"ticker":"HMST","date":"2015-10-09","pret":0.0073,"close":22.48}
{"ticker":"HMST","date":"2015-10-12","pret":-0.03879,"close":23.13}
{"ticker":"HMST","date":"2015-10-13","pret":0.02762,"close":23.11}
{"ticker":"HMST","date":"2015-10-14","pret":-0.00303,"close":22.64}
{"ticker":"HMST","date":"2015-10-15","pret":-0.01662,"close":22.51}
{"ticker":"HMST","date":"2015-10-16","pret":-0.00353,"close":22.4}
{"ticker":"HMST","date":"2015-10-19","pret":-0.01068,"close":22.13}
{"ticker":"HMST","date":"2015-10-20","pret":-0.0117,"close":21.75}
{"ticker":"HMST","date":"2015-10-21","pret":-0.01,"close":21.4}
{"ticker":"HMST","date":"2015-10-22","pret":-0.02218,"close":21.31}
{"ticker":"HMST","date":"2015-10-23","pret":-0.00094,"close":21.67}
{"ticker":"HMST","date":"2015-10-26","pret":0.0167,"close":21.83}
{"ticker":"HMST","date":"2015-10-27","pret":-0.03463,"close":21.13}
{"ticker":"HMST","date":"2015-10-28","pret":0.01183,"close":21.11}
{"ticker":"HMST","date":"2015-10-29","pret":-0.01088,"close":21.29}
{"ticker":"HMST","date":"2015-10-30","pret":0.01088,"close":20.93}
{"ticker":"HMST","date":"2015-11-02","pret":-0.01613,"close":21.07}
{"ticker":"HMST","date":"2015-11-03","pret":0.00762,"close":21.23}
{"ticker":"HMST","date":"2015-11-04","pret":0.0118,"close":21.4}
{"ticker":"HMST","date":"2015-11-05","pret":-0.00094,"close":21.22}
{"ticker":"HMST","date":"2015-11-06","pret":-0.00188,"close":21.39}
{"ticker":"HMST","date":"2015-11-09","pret":0.0061,"close":21.02}
{"ticker":"HMST","date":"2015-11-10","pret":-0.01602,"close":21.12}
{"ticker":"HMST","date":"2015-11-11","pret":0.00332,"close":20.91}
{"ticker":"HMST","date":"2015-11-12","pret":-0.01431,"close":20.55}
{"ticker":"HMST","date":"2015-11-13","pret":-0.01842,"close":20.37}
{"ticker":"HMST","date":"2015-11-16","pret":-0.00343,"close":20.51}
{"ticker":"HMST","date":"2015-11-17","pret":0.00587,"close":20.59}
{"ticker":"HMST","date":"2015-11-18","pret":0.00487,"close":20.86}
{"ticker":"HMST","date":"2015-11-19","pret":0.01015,"close":21.04}
{"ticker":"HMST","date":"2015-11-20","pret":0.01005,"close":21.26}
{"ticker":"HMST","date":"2015-11-23","pret":0.009,"close":21.61}
{"ticker":"HMST","date":"2015-11-24","pret":0.00377,"close":21.57}
{"ticker":"HMST","date":"2015-11-25","pret":0.01354,"close":21.54}
{"ticker":"HMST","date":"2015-11-26"}
{"ticker":"HMST","date":"2015-11-27","pret":-0.00046,"close":21.68}
{"ticker":"HMST","date":"2015-11-30","pret":0.00693,"close":21.67}
{"ticker":"HMST","date":"2015-12-01","pret":0.0023,"close":22.31}
{"ticker":"HMST","date":"2015-12-02","pret":0.02451,"close":22}
{"ticker":"HMST","date":"2015-12-03","pret":-0.01037,"close":21.89}
{"ticker":"HMST","date":"2015-12-04","pret":-0.00773,"close":22.18}
{"ticker":"HMST","date":"2015-12-07","pret":0.00819,"close":21.9}
{"ticker":"HMST","date":"2015-12-08","pret":-0.01322,"close":21.76}
{"ticker":"HMST","date":"2015-12-09","pret":-0.00138,"close":21.77}
{"ticker":"HMST","date":"2015-12-10","pret":0.00092,"close":21.81}
{"ticker":"HMST","date":"2015-12-11","pret":-0.01108,"close":21.81}
{"ticker":"HMST","date":"2015-12-14","pret":0.01108,"close":21.85}
{"ticker":"HMST","date":"2015-12-15","pret":0.0096,"close":22.4}
{"ticker":"HMST","date":"2015-12-16","pret":0.02248,"close":22.52}
{"ticker":"HMST","date":"2015-12-17"}
{"ticker":"HMST","date":"2015-12-18","pret":0.04009,"close":23.14}
{"ticker":"HMST","date":"2015-12-21","pret":-0.01074,"close":22.33}
{"ticker":"HMST","date":"2015-12-22","pret":-0.0365,"close":22.24}
{"ticker":"HMST","date":"2015-12-23","pret":-0.00269,"close":22.3}
{"ticker":"HMST","date":"2015-12-24","pret":0.00045,"close":22.41}
{"ticker":"HMST","date":"2015-12-28","pret":0.00403,"close":22.06}
{"ticker":"HMST","date":"2015-12-29","pret":-0.01441,"close":22.32}
{"ticker":"HMST","date":"2015-12-30","pret":0.01351,"close":22.07}
{"ticker":"HMST","date":"2015-12-31","pret":-0.01306,"close":21.71}
{"ticker":"HMST","date":"2016-01-04","pret":-0.0183,"close":21.6}
{"ticker":"HMST","date":"2016-01-05","pret":-0.00277,"close":21.81}
{"ticker":"HMSY","date":"2015-01-02","pret":-0.03268,"close":21.73}
{"ticker":"HMSY","date":"2015-01-05","pret":0.01117,"close":20.93}
{"ticker":"HMSY","date":"2015-01-06","pret":-0.02816,"close":20.76}
{"ticker":"HMSY","date":"2015-01-07","pret":-0.00334,"close":20.79}
{"ticker":"HMSY","date":"2015-01-08","pret":0.00429,"close":21.15}
{"ticker":"HMSY","date":"2015-01-09","pret":0.00805,"close":20.81}
{"ticker":"HMSY","date":"2015-01-12","pret":-0.02194,"close":21.25}
{"ticker":"HMSY","date":"2015-01-13","pret":0.03273,"close":21.56}
{"ticker":"HMSY","date":"2015-01-14","pret":-0.00891,"close":21.56}
{"ticker":"HMSY","date":"2015-01-15","pret":0.01449,"close":20.57}
{"ticker":"HMSY","date":"2015-01-16","pret":-0.04995,"close":20.91}
{"ticker":"HMSY","date":"2015-01-20","pret":0.02076,"close":20.64}
{"ticker":"HMSY","date":"2015-01-21","pret":-0.01881,"close":20.32}
{"ticker":"HMSY","date":"2015-01-22","pret":-0.00341,"close":20.61}
{"ticker":"HMSY","date":"2015-01-23","pret":0.00633,"close":20.42}
{"ticker":"HMSY","date":"2015-01-26","pret":-0.01123,"close":20.65}
{"ticker":"HMSY","date":"2015-01-27","pret":0.00441,"close":20.2}
{"ticker":"HMSY","date":"2015-01-28","pret":-0.01081,"close":19.99}
{"ticker":"HMSY","date":"2015-01-29","pret":-0.00993,"close":20.29}
{"ticker":"HMSY","date":"2015-01-30","pret":0.00597,"close":19.78}
{"ticker":"HMSY","date":"2015-02-02","pret":-0.01399,"close":19.46}
{"ticker":"HMSY","date":"2015-02-03","pret":-0.01418,"close":19.81}
{"ticker":"HMSY","date":"2015-02-04","pret":0.01066,"close":19.95}
{"ticker":"HMSY","date":"2015-02-05","pret":0.00954,"close":20.58}
{"ticker":"HMSY","date":"2015-02-06","pret":0.0315,"close":20}
{"ticker":"HMSY","date":"2015-02-09","pret":-0.033,"close":19.38}
{"ticker":"HMSY","date":"2015-02-10","pret":-0.02177,"close":19.33}
{"ticker":"HMSY","date":"2015-02-11","pret":-0.00925,"close":19.59}
{"ticker":"HMSY","date":"2015-02-12","pret":0.01944,"close":19.62}
{"ticker":"HMSY","date":"2015-02-13","pret":-0.00559,"close":20}
{"ticker":"HMSY","date":"2015-02-17","pret":0.01767,"close":19.78}
{"ticker":"HMSY","date":"2015-02-18","pret":-0.01006,"close":19.28}
{"ticker":"HMSY","date":"2015-02-19","pret":-0.02976,"close":19.11}
{"ticker":"HMSY","date":"2015-02-20","pret":-0.00575,"close":19.1}
{"ticker":"HMSY","date":"2015-02-23","pret":0.00262,"close":18.99}
{"ticker":"HMSY","date":"2015-02-24","pret":-0.00998,"close":18.58}
{"ticker":"HMSY","date":"2015-02-25","pret":-0.0181,"close":19.02}
{"ticker":"HMSY","date":"2015-02-26","pret":0.01969,"close":18.84}
{"ticker":"HMSY","date":"2015-02-27","pret":-0.03104,"close":17.54}
{"ticker":"HMSY","date":"2015-03-02","pret":-0.05473,"close":17.24}
{"ticker":"HMSY","date":"2015-03-03","pret":-0.00865,"close":17.06}
{"ticker":"HMSY","date":"2015-03-04","pret":-0.01517,"close":16.77}
{"ticker":"HMSY","date":"2015-03-05","pret":-0.01481,"close":16.35}
{"ticker":"HMSY","date":"2015-03-06","pret":-0.03152,"close":16.22}
{"ticker":"HMSY","date":"2015-03-09","pret":0.0177,"close":16.94}
{"ticker":"HMSY","date":"2015-03-10","pret":0.01561,"close":16.81}
{"ticker":"HMSY","date":"2015-03-11","pret":0.00475,"close":16.98}
{"ticker":"HMSY","date":"2015-03-12","pret":0.01588,"close":17.12}
{"ticker":"HMSY","date":"2015-03-13","pret":-0.00351,"close":16.77}
{"ticker":"HMSY","date":"2015-03-16","pret":-0.01119,"close":16.79}
{"ticker":"HMSY","date":"2015-03-17","pret":-0.00892,"close":16.66}
{"ticker":"HMSY","date":"2015-03-18","pret":-0.00659,"close":16.49}
{"ticker":"HMSY","date":"2015-03-19","pret":0.0048,"close":16.91}
{"ticker":"HMSY","date":"2015-03-20","pret":0.02073,"close":16.9}
{"ticker":"HMSY","date":"2015-03-23","pret":-0.01179,"close":16.74}
{"ticker":"HMSY","date":"2015-03-24","pret":-0.00595,"close":16.49}
{"ticker":"HMSY","date":"2015-03-25","pret":-0.01685,"close":16.21}
{"ticker":"HMSY","date":"2015-03-26","pret":-0.01837,"close":15.87}
{"ticker":"HMSY","date":"2015-03-27","pret":-0.02313,"close":15.32}
{"ticker":"HMSY","date":"2015-03-30","pret":-0.02433,"close":15.56}
{"ticker":"HMSY","date":"2015-03-31","pret":0.00324,"close":15.45}
{"ticker":"HMSY","date":"2015-04-01","pret":-0.00129,"close":15.66}
{"ticker":"HMSY","date":"2015-04-02","pret":0.00323,"close":15.55}
{"ticker":"HMSY","date":"2015-04-06","pret":0,"close":15.83}
{"ticker":"HMSY","date":"2015-04-07","pret":0.01726,"close":15.5}
{"ticker":"HMSY","date":"2015-04-08","pret":-0.0179,"close":15.87}
{"ticker":"HMSY","date":"2015-04-09","pret":0.02107,"close":15.73}
{"ticker":"HMSY","date":"2015-04-10","pret":0,"close":15.54}
{"ticker":"HMSY","date":"2015-04-13","pret":-0.02042,"close":15.76}
{"ticker":"HMSY","date":"2015-04-14","pret":0.01218,"close":15.49}
{"ticker":"HMSY","date":"2015-04-15","pret":-0.00639,"close":15.53}
{"ticker":"HMSY","date":"2015-04-16","pret":-0.00837,"close":15.54}
{"ticker":"HMSY","date":"2015-04-17","pret":-0.00909,"close":15.44}
{"ticker":"HMSY","date":"2015-04-20","pret":0.01232,"close":15.66}
{"ticker":"HMSY","date":"2015-04-21","pret":0.01153,"close":16.7}
{"ticker":"HMSY","date":"2015-04-22","pret":0.06414,"close":17.22}
{"ticker":"HMSY","date":"2015-04-23","pret":0.02711,"close":17.88}
{"ticker":"HMSY","date":"2015-04-24","pret":0.03933,"close":17.3}
{"ticker":"HMSY","date":"2015-04-27","pret":-0.03296,"close":17.07}
{"ticker":"HMSY","date":"2015-04-28","pret":-0.01513,"close":17.35}
{"ticker":"HMSY","date":"2015-04-29","pret":0.01456,"close":17.55}
{"ticker":"HMSY","date":"2015-04-30","pret":0.00404,"close":17.01}
{"ticker":"HMSY","date":"2015-05-01","pret":-0.01158,"close":17.14}
{"ticker":"HMSY","date":"2015-05-04","pret":-0.00058,"close":17.2}
{"ticker":"HMSY","date":"2015-05-05","pret":-0.00233,"close":17.07}
{"ticker":"HMSY","date":"2015-05-06","pret":-0.00175,"close":16.84}
{"ticker":"HMSY","date":"2015-05-07","pret":-0.01771,"close":17.08}
{"ticker":"HMSY","date":"2015-05-08","pret":0.00594,"close":16.14}
{"ticker":"HMSY","date":"2015-05-11","pret":-0.0479,"close":16.63}
{"ticker":"HMSY","date":"2015-05-12","pret":0.02515,"close":16.65}
{"ticker":"HMSY","date":"2015-05-13","pret":0.00664,"close":16.64}
{"ticker":"HMSY","date":"2015-05-14","pret":0.006,"close":16.76}
{"ticker":"HMSY","date":"2015-05-15","pret":0.00179,"close":16.77}
{"ticker":"HMSY","date":"2015-05-18","pret":-0.0012,"close":16.92}
{"ticker":"HMSY","date":"2015-05-19","pret":0.01247,"close":17.22}
{"ticker":"HMSY","date":"2015-05-20","pret":0.01639,"close":17.04}
{"ticker":"HMSY","date":"2015-05-21","pret":-0.01404,"close":16.8}
{"ticker":"HMSY","date":"2015-05-22","pret":-0.01185,"close":16.66}
{"ticker":"HMSY","date":"2015-05-26","pret":-0.01139,"close":16.56}
{"ticker":"HMSY","date":"2015-05-27","pret":-0.00848,"close":16.91}
{"ticker":"HMSY","date":"2015-05-28","pret":0.02935,"close":16.99}
{"ticker":"HMSY","date":"2015-05-29","pret":0.00118,"close":17.04}
{"ticker":"HMSY","date":"2015-06-01","pret":0.0088,"close":17.19}
{"ticker":"HMSY","date":"2015-06-02","pret":-0.00176,"close":17.18}
{"ticker":"HMSY","date":"2015-06-03","pret":0.01048,"close":17.61}
{"ticker":"HMSY","date":"2015-06-04","pret":0.01495,"close":16.96}
{"ticker":"HMSY","date":"2015-06-05","pret":-0.03721,"close":17.47}
{"ticker":"HMSY","date":"2015-06-08","pret":0.03436,"close":17.1}
{"ticker":"HMSY","date":"2015-06-09","pret":-0.01965,"close":17.53}
{"ticker":"HMSY","date":"2015-06-10","pret":0.02877,"close":17.66}
{"ticker":"HMSY","date":"2015-06-11","pret":0.00113,"close":17.66}
{"ticker":"HMSY","date":"2015-06-12","pret":-0.00113,"close":17.49}
{"ticker":"HMSY","date":"2015-06-15","pret":-0.01716,"close":17.55}
{"ticker":"HMSY","date":"2015-06-16","pret":0.00976,"close":17.75}
{"ticker":"HMSY","date":"2015-06-17","pret":0.01587,"close":17.67}
{"ticker":"HMSY","date":"2015-06-18","pret":0.00337,"close":17.86}
{"ticker":"HMSY","date":"2015-06-19","pret":-0.00168,"close":17.78}
{"ticker":"HMSY","date":"2015-06-22","pret":0.00224,"close":18.18}
{"ticker":"HMSY","date":"2015-06-23","pret":0.01612,"close":17.94}
{"ticker":"HMSY","date":"2015-06-24","pret":-0.01388,"close":17.94}
{"ticker":"HMSY","date":"2015-06-25","pret":0.00502,"close":17.76}
{"ticker":"HMSY","date":"2015-06-26","pret":-0.00894,"close":18.16}
{"ticker":"HMSY","date":"2015-06-29","pret":0.01116,"close":17.54}
{"ticker":"HMSY","date":"2015-06-30","pret":-0.02245,"close":17.17}
{"ticker":"HMSY","date":"2015-07-01","pret":-0.01948,"close":16.75}
{"ticker":"HMSY","date":"2015-07-02","pret":-0.02817,"close":16.37}
{"ticker":"HMSY","date":"2015-07-06","pret":-0.03698,"close":16.39}
{"ticker":"HMSY","date":"2015-07-07","pret":0.0135,"close":16.23}
{"ticker":"HMSY","date":"2015-07-08","pret":-0.01783,"close":16}
{"ticker":"HMSY","date":"2015-07-09","pret":0.0031,"close":15.88}
{"ticker":"HMSY","date":"2015-07-10","pret":-0.01057,"close":17.1}
{"ticker":"HMSY","date":"2015-07-13","pret":0.06883,"close":16.36}
{"ticker":"HMSY","date":"2015-07-14","pret":-0.04535,"close":16.41}
{"ticker":"HMSY","date":"2015-07-15","pret":-0.00612,"close":16.17}
{"ticker":"HMSY","date":"2015-07-16","pret":-0.00061,"close":15.98}
{"ticker":"HMSY","date":"2015-07-17","pret":-0.01798,"close":15.96}
{"ticker":"HMSY","date":"2015-07-20","pret":-0.07401,"close":12.5}
{"ticker":"HMSY","date":"2015-07-21","pret":-0.18854,"close":11.7}
{"ticker":"HMSY","date":"2015-07-22","pret":-0.05692,"close":11.5}
{"ticker":"HMSY","date":"2015-07-23","pret":-0.00432,"close":11.64}
{"ticker":"HMSY","date":"2015-07-24","pret":0.00259,"close":11.98}
{"ticker":"HMSY","date":"2015-07-27","pret":0.02387,"close":11.59}
{"ticker":"HMSY","date":"2015-07-28","pret":-0.01614,"close":11.28}
{"ticker":"HMSY","date":"2015-07-29","pret":-0.03396,"close":11.39}
{"ticker":"HMSY","date":"2015-07-30","pret":0.01057,"close":11.61}
{"ticker":"HMSY","date":"2015-07-31","pret":0.01651,"close":11.52}
{"ticker":"HMSY","date":"2015-08-03","pret":-0.01302,"close":9.26}
{"ticker":"HMSY","date":"2015-08-04","pret":-0.2177,"close":9.04}
{"ticker":"HMSY","date":"2015-08-05","pret":-0.02085,"close":8.81}
{"ticker":"HMSY","date":"2015-08-06","pret":-0.01452,"close":8.24}
{"ticker":"HMSY","date":"2015-08-07","pret":0.00673,"close":8.88}
{"ticker":"HMSY","date":"2015-08-10","pret":-0.01237,"close":9.09}
{"ticker":"HMSY","date":"2015-08-11","pret":0.01794,"close":8.75}
{"ticker":"HMSY","date":"2015-08-12","pret":-0.02361,"close":9.07}
{"ticker":"HMSY","date":"2015-08-13","pret":0.04232,"close":9.11}
{"ticker":"HMSY","date":"2015-08-14","pret":-0.00328,"close":9.35}
{"ticker":"HMSY","date":"2015-08-17","pret":0.02485,"close":9.53}
{"ticker":"HMSY","date":"2015-08-18","pret":0.02112,"close":9.42}
{"ticker":"HMSY","date":"2015-08-19","pret":-0.01792,"close":9.53}
{"ticker":"HMSY","date":"2015-08-20","pret":0.0053,"close":9.24}
{"ticker":"HMSY","date":"2015-08-21","pret":-0.04657,"close":8.84}
{"ticker":"HMSY","date":"2015-08-24","pret":-0.04652,"close":9.98}
{"ticker":"HMSY","date":"2015-08-25","pret":0.16946,"close":9.72}
{"ticker":"HMSY","date":"2015-08-26","pret":-0.03289,"close":10.04}
{"ticker":"HMSY","date":"2015-08-27","pret":0.02204,"close":10.07}
{"ticker":"HMSY","date":"2015-08-28","pret":-0.00996,"close":10.47}
{"ticker":"HMSY","date":"2015-08-31","pret":0.03926,"close":10.45}
{"ticker":"HMSY","date":"2015-09-01","pret":-0.01064,"close":9.78}
{"ticker":"HMSY","date":"2015-09-02","pret":-0.03868,"close":9.83}
{"ticker":"HMSY","date":"2015-09-03","pret":-0.00812,"close":9.94}
{"ticker":"HMSY","date":"2015-09-04","pret":0.00305,"close":10}
{"ticker":"HMSY","date":"2015-09-08","pret":0.03003,"close":10.13}
{"ticker":"HMSY","date":"2015-09-09","pret":0.00295,"close":10.58}
{"ticker":"HMSY","date":"2015-09-10","pret":0.03574,"close":10.56}
{"ticker":"HMSY","date":"2015-09-11","pret":0.0019,"close":10.51}
{"ticker":"HMSY","date":"2015-09-14","pret":-0.0038,"close":10.16}
{"ticker":"HMSY","date":"2015-09-15","pret":-0.03384,"close":10.06}
{"ticker":"HMSY","date":"2015-09-16","pret":-0.00691,"close":9.82}
{"ticker":"HMSY","date":"2015-09-17","pret":-0.02506,"close":9.89}
{"ticker":"HMSY","date":"2015-09-18","pret":-0.01432,"close":9.72}
{"ticker":"HMSY","date":"2015-09-21","pret":0.00923,"close":9.73}
{"ticker":"HMSY","date":"2015-09-22","pret":-0.0175,"close":9.55}
{"ticker":"HMSY","date":"2015-09-23","pret":-0.00625,"close":9.18}
{"ticker":"HMSY","date":"2015-09-24","pret":-0.04597,"close":9.21}
{"ticker":"HMSY","date":"2015-09-25","pret":0.01304,"close":9.03}
{"ticker":"HMSY","date":"2015-09-28","pret":-0.03293,"close":9.02}
{"ticker":"HMSY","date":"2015-09-29","pret":0.00778,"close":9.02}
{"ticker":"HMSY","date":"2015-09-30","pret":0.00552,"close":8.77}
{"ticker":"HMSY","date":"2015-10-01","pret":-0.03019,"close":8.64}
{"ticker":"HMSY","date":"2015-10-02","pret":-0.02645,"close":8.84}
{"ticker":"HMSY","date":"2015-10-05","pret":0.0411,"close":9.49}
{"ticker":"HMSY","date":"2015-10-06","pret":0.05442,"close":9.25}
{"ticker":"HMSY","date":"2015-10-07","pret":-0.01925,"close":9.65}
{"ticker":"HMSY","date":"2015-10-08","pret":0.03606,"close":9.96}
{"ticker":"HMSY","date":"2015-10-09","pret":0.03681,"close":10.27}
{"ticker":"HMSY","date":"2015-10-12","pret":0.04034,"close":10.12}
{"ticker":"HMSY","date":"2015-10-13","pret":-0.03234,"close":10.15}
{"ticker":"HMSY","date":"2015-10-14","pret":0.01483,"close":10.16}
{"ticker":"HMSY","date":"2015-10-15","pret":0.00294,"close":10.46}
{"ticker":"HMSY","date":"2015-10-16","pret":0.02703,"close":10.29}
{"ticker":"HMSY","date":"2015-10-19","pret":-0.0241,"close":10.27}
{"ticker":"HMSY","date":"2015-10-20","pret":0.00487,"close":10.59}
{"ticker":"HMSY","date":"2015-10-21","pret":0.03435,"close":10.41}
{"ticker":"HMSY","date":"2015-10-22","pret":-0.01894,"close":10.18}
{"ticker":"HMSY","date":"2015-10-23","pret":-0.00961,"close":10.54}
{"ticker":"HMSY","date":"2015-10-26","pret":0.01247,"close":10.5}
{"ticker":"HMSY","date":"2015-10-27","pret":-0.00191,"close":10.49}
{"ticker":"HMSY","date":"2015-10-28","pret":0.00951,"close":11}
{"ticker":"HMSY","date":"2015-10-29","pret":0.03806,"close":10.72}
{"ticker":"HMSY","date":"2015-10-30","pret":-0.02303,"close":10.53}
{"ticker":"HMSY","date":"2015-11-02","pret":-0.01977,"close":10.74}
{"ticker":"HMSY","date":"2015-11-03","pret":0.01603,"close":10.83}
{"ticker":"HMSY","date":"2015-11-04","pret":0.01116,"close":10.65}
{"ticker":"HMSY","date":"2015-11-05","pret":-0.01397,"close":10.37}
{"ticker":"HMSY","date":"2015-11-06","pret":-0.05297,"close":11.32}
{"ticker":"HMSY","date":"2015-11-09","pret":0.11393,"close":11.02}
{"ticker":"HMSY","date":"2015-11-10","pret":-0.02774,"close":11.23}
{"ticker":"HMSY","date":"2015-11-11","pret":0.01888,"close":11.2}
{"ticker":"HMSY","date":"2015-11-12","pret":-0.00984,"close":11.38}
{"ticker":"HMSY","date":"2015-11-13","pret":0.01694,"close":11.52}
{"ticker":"HMSY","date":"2015-11-16","pret":0.01753,"close":11.76}
{"ticker":"HMSY","date":"2015-11-17","pret":0.02404,"close":11.57}
{"ticker":"HMSY","date":"2015-11-18","pret":-0.01797,"close":11.78}
{"ticker":"HMSY","date":"2015-11-19","pret":0.01542,"close":11.6}
{"ticker":"HMSY","date":"2015-11-20","pret":-0.01198,"close":11.42}
{"ticker":"HMSY","date":"2015-11-23","pret":-0.01824,"close":11.47}
{"ticker":"HMSY","date":"2015-11-24","pret":0.00524,"close":11.5}
{"ticker":"HMSY","date":"2015-11-25","pret":0,"close":11.83}
{"ticker":"HMSY","date":"2015-11-26"}
{"ticker":"HMSY","date":"2015-11-27","pret":0.02836,"close":11.7}
{"ticker":"HMSY","date":"2015-11-30","pret":0.00169,"close":12.13}
{"ticker":"HMSY","date":"2015-12-01","pret":0.03655,"close":12.97}
{"ticker":"HMSY","date":"2015-12-02","pret":0.05321,"close":12.75}
{"ticker":"HMSY","date":"2015-12-03","pret":-0.01324,"close":12.55}
{"ticker":"HMSY","date":"2015-12-04","pret":-0.015,"close":12.6}
{"ticker":"HMSY","date":"2015-12-07","pret":-0.00159,"close":12.6}
{"ticker":"HMSY","date":"2015-12-08","pret":-0.00319,"close":12.75}
{"ticker":"HMSY","date":"2015-12-09","pret":0.01271,"close":12.8}
{"ticker":"HMSY","date":"2015-12-10","pret":0.00786,"close":12.75}
{"ticker":"HMSY","date":"2015-12-11","pret":-0.01261,"close":12.29}
{"ticker":"HMSY","date":"2015-12-14","pret":-0.02652,"close":12.42}
{"ticker":"HMSY","date":"2015-12-15","pret":0.01936,"close":12.54}
{"ticker":"HMSY","date":"2015-12-16","pret":0.00954,"close":12.72}
{"ticker":"HMSY","date":"2015-12-17"}
{"ticker":"HMSY","date":"2015-12-18","pret":-0.01515,"close":12.48}
{"ticker":"HMSY","date":"2015-12-21","pret":0.0072,"close":12.52}
{"ticker":"HMSY","date":"2015-12-22","pret":0.00239,"close":12.66}
{"ticker":"HMSY","date":"2015-12-23","pret":0.01422,"close":12.75}
{"ticker":"HMSY","date":"2015-12-24","pret":0,"close":12.82}
{"ticker":"HMSY","date":"2015-12-28","pret":0.00078,"close":12.71}
{"ticker":"HMSY","date":"2015-12-29","pret":0,"close":13.05}
{"ticker":"HMSY","date":"2015-12-30","pret":0.02017,"close":12.68}
{"ticker":"HMSY","date":"2015-12-31","pret":-0.02804,"close":12.34}
{"ticker":"HMSY","date":"2016-01-04","pret":-0.04112,"close":12.71}
{"ticker":"HMSY","date":"2016-01-05","pret":0.04585,"close":12.74}
{"ticker":"HMTV","date":"2015-01-02","pret":0.03054,"close":13.29}
{"ticker":"HMTV","date":"2015-01-05","pret":-0.04425,"close":12.78}
{"ticker":"HMTV","date":"2015-01-06","pret":-0.01157,"close":12.58}
{"ticker":"HMTV","date":"2015-01-07","pret":-0.05748,"close":12.75}
{"ticker":"HMTV","date":"2015-01-08","pret":0.05047,"close":12.73}
{"ticker":"HMTV","date":"2015-01-09","pret":-0.01179,"close":12.66}
{"ticker":"HMTV","date":"2015-01-12","pret":-0.01754,"close":12.46}
{"ticker":"HMTV","date":"2015-01-13","pret":0.02385,"close":12.49}
{"ticker":"HMTV","date":"2015-01-14","pret":-0.03355,"close":12.51}
{"ticker":"HMTV","date":"2015-01-15","pret":0.01771,"close":12.34}
{"ticker":"HMTV","date":"2015-01-16","pret":-0.01934,"close":12.88}
{"ticker":"HMTV","date":"2015-01-20","pret":0.00487,"close":12.61}
{"ticker":"HMTV","date":"2015-01-21","pret":0.01207,"close":12.53}
{"ticker":"HMTV","date":"2015-01-22","pret":-0.01532,"close":13.11}
{"ticker":"HMTV","date":"2015-01-23","pret":0.06067,"close":12.88}
{"ticker":"HMTV","date":"2015-01-26","pret":-0.02164,"close":12.86}
{"ticker":"HMTV","date":"2015-01-27","pret":-0.00627,"close":12.51}
{"ticker":"HMTV","date":"2015-01-28","pret":-0.02306,"close":12.32}
{"ticker":"HMTV","date":"2015-01-29","pret":-0.00484,"close":12.54}
{"ticker":"HMTV","date":"2015-01-30","pret":0.00323,"close":12.48}
{"ticker":"HMTV","date":"2015-02-02","pret":0.01202,"close":12.53}
{"ticker":"HMTV","date":"2015-02-03","pret":0.01501,"close":13}
{"ticker":"HMTV","date":"2015-02-04","pret":0.02019,"close":13.08}
{"ticker":"HMTV","date":"2015-02-05","pret":0.00537,"close":12.85}
{"ticker":"HMTV","date":"2015-02-06","pret":-0.01774,"close":12.87}
{"ticker":"HMTV","date":"2015-02-09","pret":0.00466,"close":12.68}
{"ticker":"HMTV","date":"2015-02-10","pret":-0.02669,"close":12.68}
{"ticker":"HMTV","date":"2015-02-11","pret":0.00792,"close":12.7}
{"ticker":"HMTV","date":"2015-02-12","pret":-0.00158,"close":13.02}
{"ticker":"HMTV","date":"2015-02-13","pret":0.01802,"close":13.25}
{"ticker":"HMTV","date":"2015-02-17","pret":0.02606,"close":12.83}
{"ticker":"HMTV","date":"2015-02-18","pret":-0.03072,"close":12.84}
{"ticker":"HMTV","date":"2015-02-19","pret":0.01317,"close":12.88}
{"ticker":"HMTV","date":"2015-02-20","pret":-0.00308,"close":12.67}
{"ticker":"HMTV","date":"2015-02-23","pret":-0.00232,"close":12.54}
{"ticker":"HMTV","date":"2015-02-24","pret":-0.02826,"close":12.64}
{"ticker":"HMTV","date":"2015-02-25","pret":-0.01444,"close":12.61}
{"ticker":"HMTV","date":"2015-02-26","pret":0.00323,"close":12.61}
{"ticker":"HMTV","date":"2015-02-27","pret":0.01677,"close":12.58}
{"ticker":"HMTV","date":"2015-03-02","pret":-0.00795,"close":12.62}
{"ticker":"HMTV","date":"2015-03-03","pret":-0.0048,"close":12.54}
{"ticker":"HMTV","date":"2015-03-04","pret":0.00799,"close":12.38}
{"ticker":"HMTV","date":"2015-03-05","pret":0.00159,"close":12.41}
{"ticker":"HMTV","date":"2015-03-06","pret":-0.02412,"close":12.6}
{"ticker":"HMTV","date":"2015-03-09","pret":0.00406,"close":12.24}
{"ticker":"HMTV","date":"2015-03-10","pret":-0.01141,"close":12.19}
{"ticker":"HMTV","date":"2015-03-11","pret":-0.00164,"close":12.34}
{"ticker":"HMTV","date":"2015-03-12","pret":0.02513,"close":12.57}
{"ticker":"HMTV","date":"2015-03-13","pret":0.00559,"close":12.41}
{"ticker":"HMTV","date":"2015-03-16","pret":-0.00559,"close":12.7}
{"ticker":"HMTV","date":"2015-03-17","pret":0.01589,"close":12.53}
{"ticker":"HMTV","date":"2015-03-18","pret":-0.01189,"close":12.59}
{"ticker":"HMTV","date":"2015-03-19","pret":0.00398,"close":13.59}
{"ticker":"HMTV","date":"2015-03-20","pret":0.07717,"close":14.04}
{"ticker":"HMTV","date":"2015-03-23","pret":0.03184,"close":13.23}
{"ticker":"HMTV","date":"2015-03-24","pret":-0.05942,"close":13.24}
{"ticker":"HMTV","date":"2015-03-25","pret":-0.00988,"close":12.7}
{"ticker":"HMTV","date":"2015-03-26","pret":-0.01229,"close":12.85}
{"ticker":"HMTV","date":"2015-03-27","pret":-0.00932,"close":12.8}
{"ticker":"HMTV","date":"2015-03-30","pret":0.0124,"close":12.91}
{"ticker":"HMTV","date":"2015-03-31","pret":-0.02496,"close":12.65}
{"ticker":"HMTV","date":"2015-04-01","pret":-0.00713,"close":13}
{"ticker":"HMTV","date":"2015-04-02","pret":0.03056,"close":13.1}
{"ticker":"HMTV","date":"2015-04-06","pret":-0.01086,"close":12.61}
{"ticker":"HMTV","date":"2015-04-07","pret":-0.00548,"close":12.64}
{"ticker":"HMTV","date":"2015-04-08","pret":-0.01581,"close":12.75}
{"ticker":"HMTV","date":"2015-04-09","pret":0.00715,"close":12.73}
{"ticker":"HMTV","date":"2015-04-10","pret":0.01414,"close":12.59}
{"ticker":"HMTV","date":"2015-04-13","pret":-0.01572,"close":12.42}
{"ticker":"HMTV","date":"2015-04-14","pret":-0.02082,"close":12.48}
{"ticker":"HMTV","date":"2015-04-15","pret":0.01046,"close":12.53}
{"ticker":"HMTV","date":"2015-04-16","pret":-0.0137,"close":12.41}
{"ticker":"HMTV","date":"2015-04-17","pret":-0.00081,"close":12.55}
{"ticker":"HMTV","date":"2015-04-20","pret":0.0209,"close":12.64}
{"ticker":"HMTV","date":"2015-04-21","pret":0.00713,"close":12.6}
{"ticker":"HMTV","date":"2015-04-22","pret":-0.01032,"close":12.36}
{"ticker":"HMTV","date":"2015-04-23","pret":-0.01124,"close":12.7}
{"ticker":"HMTV","date":"2015-04-24","pret":0.03021,"close":12.86}
{"ticker":"HMTV","date":"2015-04-27","pret":0.0369,"close":12.96}
{"ticker":"HMTV","date":"2015-04-28","pret":-0.03612,"close":12.83}
{"ticker":"HMTV","date":"2015-04-29","pret":0.0163,"close":12.64}
{"ticker":"HMTV","date":"2015-04-30","pret":-0.05784,"close":12.64}
{"ticker":"HMTV","date":"2015-05-01","pret":0.02973,"close":12.89}
{"ticker":"HMTV","date":"2015-05-04","pret":-0.01435,"close":12.9}
{"ticker":"HMTV","date":"2015-05-05","pret":0.00481,"close":13.2}
{"ticker":"HMTV","date":"2015-05-06","pret":0.03842,"close":13.14}
{"ticker":"HMTV","date":"2015-05-07","pret":-0.0202,"close":12.69}
{"ticker":"HMTV","date":"2015-05-08","pret":-0.04577,"close":12.1}
{"ticker":"HMTV","date":"2015-05-11","pret":-0.00991,"close":12.11}
{"ticker":"HMTV","date":"2015-05-12","pret":-0.01843,"close":12.12}
{"ticker":"HMTV","date":"2015-05-13","pret":0.01427,"close":11.93}
{"ticker":"HMTV","date":"2015-05-14","pret":-0.00837,"close":12.01}
{"ticker":"HMTV","date":"2015-05-15","pret":0.01253,"close":11.88}
{"ticker":"HMTV","date":"2015-05-18","pret":-0.01001,"close":11.85}
{"ticker":"HMTV","date":"2015-05-19","pret":-0.00588,"close":12.1}
{"ticker":"HMTV","date":"2015-05-20","pret":0.02003,"close":12.19}
{"ticker":"HMTV","date":"2015-05-21","pret":0,"close":12.25}
{"ticker":"HMTV","date":"2015-05-22","pret":0.01314,"close":12.1}
{"ticker":"HMTV","date":"2015-05-26","pret":-0.00819,"close":12.14}
{"ticker":"HMTV","date":"2015-05-27","pret":0.00082,"close":12.32}
{"ticker":"HMTV","date":"2015-05-28","pret":0.01225,"close":12.2}
{"ticker":"HMTV","date":"2015-05-29","pret":-0.00733,"close":12.27}
{"ticker":"HMTV","date":"2015-06-01","pret":0.01219,"close":12.3}
{"ticker":"HMTV","date":"2015-06-02","pret":0.00081,"close":12.35}
{"ticker":"HMTV","date":"2015-06-03","pret":-0.00081,"close":12.38}
{"ticker":"HMTV","date":"2015-06-04","pret":-0.0073,"close":12.25}
{"ticker":"HMTV","date":"2015-06-05","pret":0,"close":12.27}
{"ticker":"HMTV","date":"2015-06-08","pret":-0.01393,"close":12.3}
{"ticker":"HMTV","date":"2015-06-09","pret":0.00985,"close":12.29}
{"ticker":"HMTV","date":"2015-06-10","pret":0.00733,"close":12.44}
{"ticker":"HMTV","date":"2015-06-11","pret":0.00727,"close":12.42}
{"ticker":"HMTV","date":"2015-06-12","pret":-0.00161,"close":12.57}
{"ticker":"HMTV","date":"2015-06-15","pret":0.01043,"close":12.56}
{"ticker":"HMTV","date":"2015-06-16","pret":0.00636,"close":12.75}
{"ticker":"HMTV","date":"2015-06-17","pret":0.01104,"close":12.69}
{"ticker":"HMTV","date":"2015-06-18","pret":-0.00236,"close":12.85}
{"ticker":"HMTV","date":"2015-06-19","pret":0.01483,"close":13.05}
{"ticker":"HMTV","date":"2015-06-22","pret":0.00309,"close":12.79}
{"ticker":"HMTV","date":"2015-06-23","pret":-0.014,"close":12.75}
{"ticker":"HMTV","date":"2015-06-24","pret":-0.00471,"close":12.45}
{"ticker":"HMTV","date":"2015-06-25","pret":-0.01666,"close":12.34}
{"ticker":"HMTV","date":"2015-06-26","pret":-0.00965,"close":12.19}
{"ticker":"HMTV","date":"2015-06-29","pret":-0.02122,"close":11.95}
{"ticker":"HMTV","date":"2015-06-30","pret":-0.00413,"close":11.9}
{"ticker":"HMTV","date":"2015-07-01","pret":-0.01083,"close":11.92}
{"ticker":"HMTV","date":"2015-07-02","pret":-0.00084,"close":12}
{"ticker":"HMTV","date":"2015-07-06","pret":0.00418,"close":11.8}
{"ticker":"HMTV","date":"2015-07-07","pret":-0.01091,"close":11.86}
{"ticker":"HMTV","date":"2015-07-08","pret":0.00589,"close":11.99}
{"ticker":"HMTV","date":"2015-07-09","pret":0.01333,"close":12}
{"ticker":"HMTV","date":"2015-07-10","pret":0.00331,"close":12.24}
{"ticker":"HMTV","date":"2015-07-13","pret":0.0074,"close":12.22}
{"ticker":"HMTV","date":"2015-07-14","pret":0.01625,"close":12.47}
{"ticker":"HMTV","date":"2015-07-15","pret":0.00161,"close":13.16}
{"ticker":"HMTV","date":"2015-07-16","pret":0.06162,"close":13.3}
{"ticker":"HMTV","date":"2015-07-17","pret":0.00829,"close":13.34}
{"ticker":"HMTV","date":"2015-07-20","pret":0.00673,"close":13.35}
{"ticker":"HMTV","date":"2015-07-21","pret":-0.00149,"close":13.29}
{"ticker":"HMTV","date":"2015-07-22","pret":-0.00975,"close":13.4}
{"ticker":"HMTV","date":"2015-07-23","pret":0.00975,"close":13.26}
{"ticker":"HMTV","date":"2015-07-24","pret":-0.00824,"close":13.36}
{"ticker":"HMTV","date":"2015-07-27","pret":0.00376,"close":13.37}
{"ticker":"HMTV","date":"2015-07-28","pret":0.00747,"close":13.64}
{"ticker":"HMTV","date":"2015-07-29","pret":0.01036,"close":13.72}
{"ticker":"HMTV","date":"2015-07-30","pret":-0.00074,"close":13.56}
{"ticker":"HMTV","date":"2015-07-31","pret":0.00368,"close":13.85}
{"ticker":"HMTV","date":"2015-08-03","pret":0.0124,"close":14.06}
{"ticker":"HMTV","date":"2015-08-04","pret":0.01868,"close":14.03}
{"ticker":"HMTV","date":"2015-08-05","pret":-0.00214,"close":13.95}
{"ticker":"HMTV","date":"2015-08-06","pret":-0.00716,"close":13.42}
{"ticker":"HMTV","date":"2015-08-07","pret":-0.04031,"close":13.38}
{"ticker":"HMTV","date":"2015-08-10","pret":0.00819,"close":13.32}
{"ticker":"HMTV","date":"2015-08-11","pret":-0.01796,"close":13.24}
{"ticker":"HMTV","date":"2015-08-12","pret":0,"close":13.36}
{"ticker":"HMTV","date":"2015-08-13","pret":0.00678,"close":13.42}
{"ticker":"HMTV","date":"2015-08-14","pret":0.00374,"close":13.34}
{"ticker":"HMTV","date":"2015-08-17","pret":0.00224,"close":13.54}
{"ticker":"HMTV","date":"2015-08-18","pret":0.0148,"close":13.21}
{"ticker":"HMTV","date":"2015-08-19","pret":-0.0321,"close":13.05}
{"ticker":"HMTV","date":"2015-08-20","pret":-0.01992,"close":12.73}
{"ticker":"HMTV","date":"2015-08-21","pret":-0.03145,"close":12.84}
{"ticker":"HMTV","date":"2015-08-24","pret":-0.00882,"close":12.76}
{"ticker":"HMTV","date":"2015-08-25","pret":0.05335,"close":13.15}
{"ticker":"HMTV","date":"2015-08-26","pret":0.02639,"close":13.54}
{"ticker":"HMTV","date":"2015-08-27","pret":0.0133,"close":13.56}
{"ticker":"HMTV","date":"2015-08-28","pret":-0.00663,"close":13.72}
{"ticker":"HMTV","date":"2015-08-31","pret":0.00956,"close":13.61}
{"ticker":"HMTV","date":"2015-09-01","pret":-0.01401,"close":13.3}
{"ticker":"HMTV","date":"2015-09-02","pret":-0.00372,"close":13.5}
{"ticker":"HMTV","date":"2015-09-03","pret":0.00372,"close":13.32}
{"ticker":"HMTV","date":"2015-09-04","pret":-0.01798,"close":13.31}
{"ticker":"HMTV","date":"2015-09-08","pret":0.01724,"close":13.3}
{"ticker":"HMTV","date":"2015-09-09","pret":-0.00895,"close":13.35}
{"ticker":"HMTV","date":"2015-09-10","pret":-0.00602,"close":13.34}
{"ticker":"HMTV","date":"2015-09-11","pret":-0.00302,"close":13.31}
{"ticker":"HMTV","date":"2015-09-14","pret":0.00829,"close":13.31}
{"ticker":"HMTV","date":"2015-09-15","pret":-0.00075,"close":13.39}
{"ticker":"HMTV","date":"2015-09-16","pret":0.00599,"close":13.49}
{"ticker":"HMTV","date":"2015-09-17","pret":0.00521,"close":13.44}
{"ticker":"HMTV","date":"2015-09-18","pret":-0.01798,"close":14.25}
{"ticker":"HMTV","date":"2015-09-21","pret":0.07987,"close":14.04}
{"ticker":"HMTV","date":"2015-09-22","pret":-0.0233,"close":13.99}
{"ticker":"HMTV","date":"2015-09-23","pret":0.00071,"close":13.77}
{"ticker":"HMTV","date":"2015-09-24","pret":0.00285,"close":13.79}
{"ticker":"HMTV","date":"2015-09-25","pret":-0.01362,"close":13.49}
{"ticker":"HMTV","date":"2015-09-28","pret":-0.03301,"close":13.38}
{"ticker":"HMTV","date":"2015-09-29","pret":-0.00448,"close":13.51}
{"ticker":"HMTV","date":"2015-09-30","pret":0.01782,"close":13.6}
{"ticker":"HMTV","date":"2015-10-01","pret":0.00806,"close":13.51}
{"ticker":"HMTV","date":"2015-10-02","pret":-0.01916,"close":13.61}
{"ticker":"HMTV","date":"2015-10-05","pret":0.01036,"close":13.87}
{"ticker":"HMTV","date":"2015-10-06","pret":0.00294,"close":13.67}
{"ticker":"HMTV","date":"2015-10-07","pret":0.0095,"close":13.73}
{"ticker":"HMTV","date":"2015-10-08","pret":-0.00073,"close":13.7}
{"ticker":"HMTV","date":"2015-10-09","pret":-0.00146,"close":13.78}
{"ticker":"HMTV","date":"2015-10-12","pret":-0.00146,"close":13.72}
{"ticker":"HMTV","date":"2015-10-13","pret":0.00437,"close":13.54}
{"ticker":"HMTV","date":"2015-10-14","pret":-0.00876,"close":13.39}
{"ticker":"HMTV","date":"2015-10-15","pret":0.00146,"close":13.79}
{"ticker":"HMTV","date":"2015-10-16","pret":0.01454,"close":13.73}
{"ticker":"HMTV","date":"2015-10-19","pret":-0.00797,"close":13.73}
{"ticker":"HMTV","date":"2015-10-20","pret":-0.00146,"close":13.74}
{"ticker":"HMTV","date":"2015-10-21","pret":0.00508,"close":13.56}
{"ticker":"HMTV","date":"2015-10-22","pret":-0.01166,"close":13.61}
{"ticker":"HMTV","date":"2015-10-23","pret":0.00073,"close":13.65}
{"ticker":"HMTV","date":"2015-10-26","pret":-0.00662,"close":13.45}
{"ticker":"HMTV","date":"2015-10-27","pret":-0.01561,"close":13.2}
{"ticker":"HMTV","date":"2015-10-28","pret":-0.00225,"close":13.46}
{"ticker":"HMTV","date":"2015-10-29","pret":0.00225,"close":13.67}
{"ticker":"HMTV","date":"2015-10-30","pret":0.02661,"close":13.53}
{"ticker":"HMTV","date":"2015-11-02","pret":-0.00219,"close":13.82}
{"ticker":"HMTV","date":"2015-11-03","pret":0,"close":14.05}
{"ticker":"HMTV","date":"2015-11-04","pret":0.02882,"close":14.12}
{"ticker":"HMTV","date":"2015-11-05","pret":0.00284,"close":14.33}
{"ticker":"HMTV","date":"2015-11-06","pret":0.00424,"close":14.33}
{"ticker":"HMTV","date":"2015-11-09","pret":0,"close":14.35}
{"ticker":"HMTV","date":"2015-11-10","pret":0.00492,"close":14.42}
{"ticker":"HMTV","date":"2015-11-11","pret":0.00769,"close":14.22}
{"ticker":"HMTV","date":"2015-11-12","pret":-0.0105,"close":14.29}
{"ticker":"HMTV","date":"2015-11-13","pret":-0.0007,"close":14.3}
{"ticker":"HMTV","date":"2015-11-16","pret":0.0007,"close":14.34}
{"ticker":"HMTV","date":"2015-11-17","pret":0.0105,"close":14.25}
{"ticker":"HMTV","date":"2015-11-18","pret":0.00139,"close":14.24}
{"ticker":"HMTV","date":"2015-11-19","pret":-0.0126,"close":14.2}
{"ticker":"HMTV","date":"2015-11-20","pret":0.00632,"close":14.05}
{"ticker":"HMTV","date":"2015-11-23","pret":-0.00632,"close":14.16}
{"ticker":"HMTV","date":"2015-11-24","pret":-0.01418,"close":14.03}
{"ticker":"HMTV","date":"2015-11-25","pret":-0.0043,"close":14.11}
{"ticker":"HMTV","date":"2015-11-26"}
{"ticker":"HMTV","date":"2015-11-27","pret":0.0107,"close":14.14}
{"ticker":"HMTV","date":"2015-11-30","pret":0.00918,"close":14.23}
{"ticker":"HMTV","date":"2015-12-01","pret":0.0007,"close":14.2}
{"ticker":"HMTV","date":"2015-12-02","pret":0,"close":14.54}
{"ticker":"HMTV","date":"2015-12-03","pret":0.02017,"close":14.46}
{"ticker":"HMTV","date":"2015-12-04","pret":-0.00483,"close":14.79}
{"ticker":"HMTV","date":"2015-12-07","pret":0.01851,"close":14.78}
{"ticker":"HMTV","date":"2015-12-08","pret":0.02018,"close":14.6}
{"ticker":"HMTV","date":"2015-12-09","pret":-0.03179,"close":14.42}
{"ticker":"HMTV","date":"2015-12-10","pret":-0.00482,"close":14.29}
{"ticker":"HMTV","date":"2015-12-11","pret":-0.02518,"close":13.86}
{"ticker":"HMTV","date":"2015-12-14","pret":-0.01498,"close":13.31}
{"ticker":"HMTV","date":"2015-12-15","pret":-0.04635,"close":13.31}
{"ticker":"HMTV","date":"2015-12-16","pret":0.00526,"close":13.49}
{"ticker":"HMTV","date":"2015-12-17"}
{"ticker":"HMTV","date":"2015-12-18","pret":0.00969,"close":13.62}
{"ticker":"HMTV","date":"2015-12-21","pret":0.0191,"close":13.78}
{"ticker":"HMTV","date":"2015-12-22","pret":-0.00073,"close":13.76}
{"ticker":"HMTV","date":"2015-12-23","pret":0.00653,"close":13.84}
{"ticker":"HMTV","date":"2015-12-24","pret":0.00433,"close":13.92}
{"ticker":"HMTV","date":"2015-12-28","pret":-0.00216,"close":14.25}
{"ticker":"HMTV","date":"2015-12-29","pret":0.04379,"close":14.5}
{"ticker":"HMTV","date":"2015-12-30","pret":0.00138,"close":14.81}
{"ticker":"HMTV","date":"2015-12-31","pret":0.02589,"close":14.75}
{"ticker":"HMTV","date":"2016-01-04","pret":-0.01218,"close":14.52}
{"ticker":"HMTV","date":"2016-01-05","pret":-0.01026,"close":14.6}
{"ticker":"HNH","date":"2015-01-02","pret":-0.02635,"close":42.64}
{"ticker":"HNH","date":"2015-01-05","pret":-0.07129,"close":42.78}
{"ticker":"HNH","date":"2015-01-06","pret":-0.00702,"close":39.74}
{"ticker":"HNH","date":"2015-01-07","pret":-0.05204,"close":41.97}
{"ticker":"HNH","date":"2015-01-08","pret":0.05344,"close":42.6}
{"ticker":"HNH","date":"2015-01-09","pret":-0.00611,"close":42.34}
{"ticker":"HNH","date":"2015-01-12","pret":0.00094,"close":40.98}
{"ticker":"HNH","date":"2015-01-13","pret":-0.00307,"close":41.57}
{"ticker":"HNH","date":"2015-01-14","pret":-0.02731,"close":41.18}
{"ticker":"HNH","date":"2015-01-15","pret":0.01471,"close":41.13}
{"ticker":"HNH","date":"2015-01-16","pret":-0.01933,"close":43.43}
{"ticker":"HNH","date":"2015-01-20","pret":0.06426,"close":43.3}
{"ticker":"HNH","date":"2015-01-21","pret":0.00639,"close":43.08}
{"ticker":"HNH","date":"2015-01-22","pret":-0.01374,"close":44.55}
{"ticker":"HNH","date":"2015-01-23","pret":0.03109,"close":44.53}
{"ticker":"HNH","date":"2015-01-26","pret":-0.02603,"close":46.09}
{"ticker":"HNH","date":"2015-01-27","pret":0.05358,"close":46.13}
{"ticker":"HNH","date":"2015-01-28","pret":-0.01357,"close":46.76}
{"ticker":"HNH","date":"2015-01-29","pret":0.04271,"close":45.8}
{"ticker":"HNH","date":"2015-01-30","pret":-0.03218,"close":45.13}
{"ticker":"HNH","date":"2015-02-02","pret":-0.00503,"close":45.88}
{"ticker":"HNH","date":"2015-02-03","pret":0.01824,"close":48.17}
{"ticker":"HNH","date":"2015-02-04","pret":0.03364,"close":47.92}
{"ticker":"HNH","date":"2015-02-05","pret":-0.00187,"close":47.96}
{"ticker":"HNH","date":"2015-02-06","pret":0.01161,"close":46.7}
{"ticker":"HNH","date":"2015-02-09","pret":-0.05354,"close":45.26}
{"ticker":"HNH","date":"2015-02-10","pret":-0.02956,"close":47.61}
{"ticker":"HNH","date":"2015-02-11","pret":0.07108,"close":46.26}
{"ticker":"HNH","date":"2015-02-12","pret":-0.02321,"close":47.31}
{"ticker":"HNH","date":"2015-02-13","pret":0.01735,"close":47.3}
{"ticker":"HNH","date":"2015-02-17","pret":0.00606,"close":47.39}
{"ticker":"HNH","date":"2015-02-18","pret":-0.0067,"close":47.27}
{"ticker":"HNH","date":"2015-02-19","pret":0.00293,"close":46.61}
{"ticker":"HNH","date":"2015-02-20","pret":-0.02051,"close":46.66}
{"ticker":"HNH","date":"2015-02-23","pret":0.00192,"close":40.69}
{"ticker":"HNH","date":"2015-02-24","pret":-0.14548,"close":44.36}
{"ticker":"HNH","date":"2015-02-25","pret":0.09183,"close":43}
{"ticker":"HNH","date":"2015-02-26","pret":-0.03316,"close":41.84}
{"ticker":"HNH","date":"2015-02-27","pret":-0.02377,"close":41.93}
{"ticker":"HNH","date":"2015-03-02","pret":-0.00765,"close":43.61}
{"ticker":"HNH","date":"2015-03-03","pret":0.04505,"close":43.91}
{"ticker":"HNH","date":"2015-03-04","pret":-0.0076,"close":43.58}
{"ticker":"HNH","date":"2015-03-05","pret":0.01263,"close":44.52}
{"ticker":"HNH","date":"2015-03-06","pret":0.0075,"close":43.18}
{"ticker":"HNH","date":"2015-03-09","pret":-0.03434,"close":41.28}
{"ticker":"HNH","date":"2015-03-10","pret":-0.04729,"close":39.21}
{"ticker":"HNH","date":"2015-03-11","pret":-0.03553,"close":42.11}
{"ticker":"HNH","date":"2015-03-12","pret":0.05017,"close":43.8}
{"ticker":"HNH","date":"2015-03-13","pret":0.04962,"close":43.45}
{"ticker":"HNH","date":"2015-03-16","pret":0.00138,"close":41.29}
{"ticker":"HNH","date":"2015-03-17","pret":-0.0681,"close":41.48}
{"ticker":"HNH","date":"2015-03-18","pret":0.03153,"close":41.84}
{"ticker":"HNH","date":"2015-03-19","pret":-0.01346,"close":41.82}
{"ticker":"HNH","date":"2015-03-20","pret":0.01011,"close":41.9}
{"ticker":"HNH","date":"2015-03-23","pret":0.00383,"close":42.22}
{"ticker":"HNH","date":"2015-03-24","pret":0.00784,"close":42.62}
{"ticker":"HNH","date":"2015-03-25","pret":0.01107,"close":42.37}
{"ticker":"HNH","date":"2015-03-26","pret":-0.00941,"close":42.31}
{"ticker":"HNH","date":"2015-03-27","pret":-0.00237,"close":41.91}
{"ticker":"HNH","date":"2015-03-30","pret":-0.00428,"close":42.5}
{"ticker":"HNH","date":"2015-03-31","pret":0.00143,"close":41.06}
{"ticker":"HNH","date":"2015-04-01","pret":-0.01895,"close":41.09}
{"ticker":"HNH","date":"2015-04-02","pret":0.00024,"close":41.64}
{"ticker":"HNH","date":"2015-04-06","pret":0.00844,"close":42.32}
{"ticker":"HNH","date":"2015-04-07","pret":0.01501,"close":41.48}
{"ticker":"HNH","date":"2015-04-08","pret":-0.01477,"close":41.68}
{"ticker":"HNH","date":"2015-04-09","pret":0.00813,"close":39.54}
{"ticker":"HNH","date":"2015-04-10","pret":-0.05783,"close":38.44}
{"ticker":"HNH","date":"2015-04-13","pret":-0.03569,"close":40.31}
{"ticker":"HNH","date":"2015-04-14","pret":0.0532,"close":39.97}
{"ticker":"HNH","date":"2015-04-15","pret":-0.00771,"close":38.46}
{"ticker":"HNH","date":"2015-04-16","pret":-0.04105,"close":38.59}
{"ticker":"HNH","date":"2015-04-17","pret":-0.00339,"close":37.42}
{"ticker":"HNH","date":"2015-04-20","pret":-0.0142,"close":37.86}
{"ticker":"HNH","date":"2015-04-21","pret":0.01863,"close":36.8}
{"ticker":"HNH","date":"2015-04-22","pret":-0.04984,"close":36.21}
{"ticker":"HNH","date":"2015-04-23","pret":-0.02071,"close":36.14}
{"ticker":"HNH","date":"2015-04-24","pret":0.00084,"close":36.87}
{"ticker":"HNH","date":"2015-04-27","pret":0.02097,"close":37.08}
{"ticker":"HNH","date":"2015-04-28","pret":-0.0041,"close":37.16}
{"ticker":"HNH","date":"2015-04-29","pret":0.00328,"close":36.72}
{"ticker":"HNH","date":"2015-04-30","pret":-0.00493,"close":35.43}
{"ticker":"HNH","date":"2015-05-01","pret":-0.03635,"close":35.83}
{"ticker":"HNH","date":"2015-05-04","pret":0.00907,"close":35.51}
{"ticker":"HNH","date":"2015-05-05","pret":0.00451,"close":35.34}
{"ticker":"HNH","date":"2015-05-06","pret":-0.01073,"close":35.8}
{"ticker":"HNH","date":"2015-05-07","pret":0.01242,"close":36.66}
{"ticker":"HNH","date":"2015-05-08","pret":0.03959,"close":35.03}
{"ticker":"HNH","date":"2015-05-11","pret":-0.06199,"close":35.37}
{"ticker":"HNH","date":"2015-05-12","pret":0.01339,"close":35.13}
{"ticker":"HNH","date":"2015-05-13","pret":0.00339,"close":35.41}
{"ticker":"HNH","date":"2015-05-14","pret":0.0059,"close":36.01}
{"ticker":"HNH","date":"2015-05-15","pret":0.00196,"close":35.74}
{"ticker":"HNH","date":"2015-05-18","pret":-0.00505,"close":35.71}
{"ticker":"HNH","date":"2015-05-19","pret":0.00924,"close":35.86}
{"ticker":"HNH","date":"2015-05-20","pret":-0.01205,"close":35.45}
{"ticker":"HNH","date":"2015-05-21","pret":-0.01163,"close":33.77}
{"ticker":"HNH","date":"2015-05-22","pret":-0.04046,"close":33.51}
{"ticker":"HNH","date":"2015-05-26","pret":-0.01708,"close":32.75}
{"ticker":"HNH","date":"2015-05-27","pret":-0.00363,"close":31.08}
{"ticker":"HNH","date":"2015-05-28","pret":-0.0571,"close":30.95}
{"ticker":"HNH","date":"2015-05-29","pret":-0.00741,"close":31.68}
{"ticker":"HNH","date":"2015-06-01","pret":0.05262,"close":31.71}
{"ticker":"HNH","date":"2015-06-02","pret":-0.03371,"close":32.44}
{"ticker":"HNH","date":"2015-06-03","pret":0.04288,"close":33.73}
{"ticker":"HNH","date":"2015-06-04","pret":0.04024,"close":33.02}
{"ticker":"HNH","date":"2015-06-05","pret":-0.03448,"close":33.85}
{"ticker":"HNH","date":"2015-06-08","pret":0.02213,"close":33.77}
{"ticker":"HNH","date":"2015-06-09","pret":-0.011,"close":33.51}
{"ticker":"HNH","date":"2015-06-10","pret":0.00537,"close":33.65}
{"ticker":"HNH","date":"2015-06-11","pret":0.008,"close":33.55}
{"ticker":"HNH","date":"2015-06-12","pret":-0.01158,"close":33.57}
{"ticker":"HNH","date":"2015-06-15","pret":0,"close":32.96}
{"ticker":"HNH","date":"2015-06-16","pret":-0.01504,"close":33.17}
{"ticker":"HNH","date":"2015-06-17","pret":0.00725,"close":33.68}
{"ticker":"HNH","date":"2015-06-18","pret":0.00958,"close":34.16}
{"ticker":"HNH","date":"2015-06-19","pret":0.02239,"close":34.59}
{"ticker":"HNH","date":"2015-06-22","pret":0.01475,"close":34.64}
{"ticker":"HNH","date":"2015-06-23","pret":-0.0072,"close":34.62}
{"ticker":"HNH","date":"2015-06-24","pret":-0.00232,"close":34.76}
{"ticker":"HNH","date":"2015-06-25","pret":0.00722,"close":34.75}
{"ticker":"HNH","date":"2015-06-26","pret":0.00517,"close":34.77}
{"ticker":"HNH","date":"2015-06-29","pret":-0.0043,"close":34.61}
{"ticker":"HNH","date":"2015-06-30","pret":0.00859,"close":34.65}
{"ticker":"HNH","date":"2015-07-01","pret":-0.01349,"close":34.54}
{"ticker":"HNH","date":"2015-07-02","pret":-0.00376,"close":34.42}
{"ticker":"HNH","date":"2015-07-06","pret":-0.01815,"close":33.54}
{"ticker":"HNH","date":"2015-07-07","pret":-0.02119,"close":32}
{"ticker":"HNH","date":"2015-07-08","pret":-0.06738,"close":28.84}
{"ticker":"HNH","date":"2015-07-09","pret":-0.05813,"close":29.44}
{"ticker":"HNH","date":"2015-07-10","pret":0.01696,"close":30.02}
{"ticker":"HNH","date":"2015-07-13","pret":0.02949,"close":30.13}
{"ticker":"HNH","date":"2015-07-14","pret":-0.00852,"close":31.54}
{"ticker":"HNH","date":"2015-07-15","pret":0.03463,"close":31.59}
{"ticker":"HNH","date":"2015-07-16","pret":0.01859,"close":31.82}
{"ticker":"HNH","date":"2015-07-17","pret":-0.0091,"close":30.41}
{"ticker":"HNH","date":"2015-07-20","pret":-0.03331,"close":29.91}
{"ticker":"HNH","date":"2015-07-21","pret":-0.02306,"close":30.06}
{"ticker":"HNH","date":"2015-07-22","pret":0.00466,"close":30.16}
{"ticker":"HNH","date":"2015-07-23","pret":-0.00299,"close":30}
{"ticker":"HNH","date":"2015-07-24","pret":-0.00166,"close":29.85}
{"ticker":"HNH","date":"2015-07-27","pret":-0.00568,"close":29.57}
{"ticker":"HNH","date":"2015-07-28","pret":-0.00909,"close":29.63}
{"ticker":"HNH","date":"2015-07-29","pret":0.00338,"close":30}
{"ticker":"HNH","date":"2015-07-30","pret":0.0114,"close":29.39}
{"ticker":"HNH","date":"2015-07-31","pret":-0.01681,"close":29.6}
{"ticker":"HNH","date":"2015-08-03","pret":0.00338,"close":29.43}
{"ticker":"HNH","date":"2015-08-04","pret":-0.00338,"close":30.1}
{"ticker":"HNH","date":"2015-08-05","pret":0.0218,"close":29.5}
{"ticker":"HNH","date":"2015-08-06","pret":-0.02213,"close":29.11}
{"ticker":"HNH","date":"2015-08-07","pret":-0.01572,"close":28.94}
{"ticker":"HNH","date":"2015-08-10","pret":0.00034,"close":29.41}
{"ticker":"HNH","date":"2015-08-11","pret":0.00378,"close":29.84}
{"ticker":"HNH","date":"2015-08-12","pret":0.00171,"close":29.39}
{"ticker":"HNH","date":"2015-08-13","pret":-0.01102,"close":28.92}
{"ticker":"HNH","date":"2015-08-14","pret":-0.00556,"close":28.81}
{"ticker":"HNH","date":"2015-08-17","pret":-0.00419,"close":29.1}
{"ticker":"HNH","date":"2015-08-18","pret":0.00523,"close":28.85}
{"ticker":"HNH","date":"2015-08-19","pret":-0.00523,"close":28.96}
{"ticker":"HNH","date":"2015-08-20","pret":0.00105,"close":28.44}
{"ticker":"HNH","date":"2015-08-21","pret":-0.0194,"close":27.82}
{"ticker":"HNH","date":"2015-08-24","pret":-0.0489,"close":25.89}
{"ticker":"HNH","date":"2015-08-25","pret":-0.0015,"close":25.86}
{"ticker":"HNH","date":"2015-08-26","pret":-0.0151,"close":25.99}
{"ticker":"HNH","date":"2015-08-27","pret":-0.00305,"close":25.22}
{"ticker":"HNH","date":"2015-08-28","pret":-0.03849,"close":25.45}
{"ticker":"HNH","date":"2015-08-31","pret":0.01612,"close":25.22}
{"ticker":"HNH","date":"2015-09-01","pret":-0.02808,"close":24.45}
{"ticker":"HNH","date":"2015-09-02","pret":-0.0113,"close":24.62}
{"ticker":"HNH","date":"2015-09-03","pret":0.00405,"close":25.98}
{"ticker":"HNH","date":"2015-09-04","pret":0.04464,"close":25.85}
{"ticker":"HNH","date":"2015-09-08","pret":0.01191,"close":24.67}
{"ticker":"HNH","date":"2015-09-09","pret":-0.0449,"close":25.67}
{"ticker":"HNH","date":"2015-09-10","pret":0.03801,"close":25.22}
{"ticker":"HNH","date":"2015-09-11","pret":-0.04683,"close":24.66}
{"ticker":"HNH","date":"2015-09-14","pret":-0.01953,"close":24.31}
{"ticker":"HNH","date":"2015-09-15","pret":0.00574,"close":24.88}
{"ticker":"HNH","date":"2015-09-16","pret":0.01862,"close":24.62}
{"ticker":"HNH","date":"2015-09-17","pret":-0.01413,"close":25.26}
{"ticker":"HNH","date":"2015-09-18","pret":0.01172,"close":24.44}
{"ticker":"HNH","date":"2015-09-21","pret":0.0004,"close":25.69}
{"ticker":"HNH","date":"2015-09-22","pret":0.01634,"close":25.11}
{"ticker":"HNH","date":"2015-09-23","pret":-0.03091,"close":24.53}
{"ticker":"HNH","date":"2015-09-24","pret":-0.0123,"close":25.17}
{"ticker":"HNH","date":"2015-09-25","pret":0.044,"close":24.72}
{"ticker":"HNH","date":"2015-09-28","pret":-0.02763,"close":24.48}
{"ticker":"HNH","date":"2015-09-29","pret":0.00162,"close":23.77}
{"ticker":"HNH","date":"2015-09-30","pret":-0.03969,"close":23.98}
{"ticker":"HNH","date":"2015-10-01","pret":0.01963,"close":24.19}
{"ticker":"HNH","date":"2015-10-02","pret":-0.00456,"close":24.65}
{"ticker":"HNH","date":"2015-10-05","pret":0.03149,"close":25.08}
{"ticker":"HNH","date":"2015-10-06","pret":0.00962,"close":25.53}
{"ticker":"HNH","date":"2015-10-07","pret":0.02636,"close":26.42}
{"ticker":"HNH","date":"2015-10-08","pret":-0.00039,"close":26.85}
{"ticker":"HNH","date":"2015-10-09","pret":0.04073,"close":26.65}
{"ticker":"HNH","date":"2015-10-12","pret":-0.00112,"close":26.18}
{"ticker":"HNH","date":"2015-10-13","pret":-0.03303,"close":26.14}
{"ticker":"HNH","date":"2015-10-14","pret":0.03116,"close":25.8}
{"ticker":"HNH","date":"2015-10-15","pret":-0.03464,"close":26.07}
{"ticker":"HNH","date":"2015-10-16","pret":0.01232,"close":25.4}
{"ticker":"HNH","date":"2015-10-19","pret":-0.0402,"close":24.05}
{"ticker":"HNH","date":"2015-10-20","pret":-0.0394,"close":23.8}
{"ticker":"HNH","date":"2015-10-21","pret":-0.00832,"close":23.63}
{"ticker":"HNH","date":"2015-10-22","pret":-0.00839,"close":24.95}
{"ticker":"HNH","date":"2015-10-23","pret":0.0461,"close":25.98}
{"ticker":"HNH","date":"2015-10-26","pret":0.03245,"close":23.8}
{"ticker":"HNH","date":"2015-10-27","pret":-0.07855,"close":23.09}
{"ticker":"HNH","date":"2015-10-28","pret":-0.02387,"close":24.11}
{"ticker":"HNH","date":"2015-10-29","pret":-0.06,"close":23.76}
{"ticker":"HNH","date":"2015-10-30","pret":0.08892,"close":23.75}
{"ticker":"HNH","date":"2015-11-02","pret":-0.00462,"close":23.51}
{"ticker":"HNH","date":"2015-11-03","pret":-0.0157,"close":23.13}
{"ticker":"HNH","date":"2015-11-04","pret":-0.00343,"close":22.77}
{"ticker":"HNH","date":"2015-11-05","pret":-0.02389,"close":22.79}
{"ticker":"HNH","date":"2015-11-06","pret":0.00875,"close":22.08}
{"ticker":"HNH","date":"2015-11-09","pret":-0.03865,"close":21.66}
{"ticker":"HNH","date":"2015-11-10","pret":-0.01368,"close":22.89}
{"ticker":"HNH","date":"2015-11-11","pret":0.05581,"close":22.21}
{"ticker":"HNH","date":"2015-11-12","pret":-0.05995,"close":21.68}
{"ticker":"HNH","date":"2015-11-13","pret":-0.00601,"close":22.14}
{"ticker":"HNH","date":"2015-11-16","pret":0.0279,"close":22.05}
{"ticker":"HNH","date":"2015-11-17","pret":-0.00497,"close":21.93}
{"ticker":"HNH","date":"2015-11-18","pret":0.00497,"close":21.78}
{"ticker":"HNH","date":"2015-11-19","pret":-0.01821,"close":21.59}
{"ticker":"HNH","date":"2015-11-20","pret":-0.00645,"close":21.5}
{"ticker":"HNH","date":"2015-11-23","pret":0,"close":22.81}
{"ticker":"HNH","date":"2015-11-24","pret":0.0496,"close":23.18}
{"ticker":"HNH","date":"2015-11-25","pret":0.00308,"close":23.51}
{"ticker":"HNH","date":"2015-11-26"}
{"ticker":"HNH","date":"2015-11-27","pret":0.02598,"close":23.39}
{"ticker":"HNH","date":"2015-11-30","pret":0.00299,"close":23.03}
{"ticker":"HNH","date":"2015-12-01","pret":-0.04088,"close":22.51}
{"ticker":"HNH","date":"2015-12-02","pret":-0.02108,"close":22.44}
{"ticker":"HNH","date":"2015-12-03","pret":0.0286,"close":21.52}
{"ticker":"HNH","date":"2015-12-04","pret":-0.04413,"close":21.71}
{"ticker":"HNH","date":"2015-12-07","pret":0.00046,"close":22.45}
{"ticker":"HNH","date":"2015-12-08","pret":0.02095,"close":21.62}
{"ticker":"HNH","date":"2015-12-09","pret":-0.00951,"close":21.63}
{"ticker":"HNH","date":"2015-12-10","pret":-0.02208,"close":22.04}
{"ticker":"HNH","date":"2015-12-11","pret":0.0198,"close":21.4}
{"ticker":"HNH","date":"2015-12-14","pret":-0.00228,"close":21.43}
{"ticker":"HNH","date":"2015-12-15","pret":-0.0382,"close":20.99}
{"ticker":"HNH","date":"2015-12-16","pret":-0.00763,"close":20.65}
{"ticker":"HNH","date":"2015-12-17"}
{"ticker":"HNH","date":"2015-12-18","pret":-0.01738,"close":19.44}
{"ticker":"HNH","date":"2015-12-21","pret":-0.04481,"close":19.51}
{"ticker":"HNH","date":"2015-12-22","pret":-0.01695,"close":19}
{"ticker":"HNH","date":"2015-12-23","pret":-0.01724,"close":20.39}
{"ticker":"HNH","date":"2015-12-24","pret":0.09588,"close":20.41}
{"ticker":"HNH","date":"2015-12-28","pret":-0.01252,"close":20.48}
{"ticker":"HNH","date":"2015-12-29","pret":0.00821,"close":20.47}
{"ticker":"HNH","date":"2015-12-30","pret":-0.00869,"close":20.52}
{"ticker":"HNH","date":"2015-12-31","pret":-0.00048,"close":20.51}
{"ticker":"HNH","date":"2016-01-04","pret":-0.01663,"close":20.02}
{"ticker":"HNH","date":"2016-01-05","pret":0.0108,"close":19.86}
{"ticker":"HNI","date":"2015-01-02","pret":-0.01849,"close":50.5}
{"ticker":"HNI","date":"2015-01-05","pret":-0.02739,"close":49.83}
{"ticker":"HNI","date":"2015-01-06","pret":-0.0046,"close":49.11}
{"ticker":"HNI","date":"2015-01-07","pret":-0.00705,"close":49.73}
{"ticker":"HNI","date":"2015-01-08","pret":0.01265,"close":50.59}
{"ticker":"HNI","date":"2015-01-09","pret":0.00656,"close":49.71}
{"ticker":"HNI","date":"2015-01-12","pret":-0.01156,"close":49.36}
{"ticker":"HNI","date":"2015-01-13","pret":0.0012,"close":49.78}
{"ticker":"HNI","date":"2015-01-14","pret":-0.01697,"close":50.05}
{"ticker":"HNI","date":"2015-01-15","pret":0.02475,"close":48.83}
{"ticker":"HNI","date":"2015-01-16","pret":-0.03582,"close":48.93}
{"ticker":"HNI","date":"2015-01-20","pret":0.01086,"close":48.5}
{"ticker":"HNI","date":"2015-01-21","pret":-0.01623,"close":48.11}
{"ticker":"HNI","date":"2015-01-22","pret":-0.00166,"close":49.77}
{"ticker":"HNI","date":"2015-01-23","pret":0.03225,"close":49.46}
{"ticker":"HNI","date":"2015-01-26","pret":-0.00868,"close":50.05}
{"ticker":"HNI","date":"2015-01-27","pret":-0.0002,"close":50.02}
{"ticker":"HNI","date":"2015-01-28","pret":0.02066,"close":50}
{"ticker":"HNI","date":"2015-01-29","pret":-0.00657,"close":50.88}
{"ticker":"HNI","date":"2015-01-30","pret":0.00697,"close":49.25}
{"ticker":"HNI","date":"2015-02-02","pret":-0.01701,"close":50.35}
{"ticker":"HNI","date":"2015-02-03","pret":0.02018,"close":52.25}
{"ticker":"HNI","date":"2015-02-04","pret":0.02616,"close":51.41}
{"ticker":"HNI","date":"2015-02-05","pret":-0.00483,"close":52.5}
{"ticker":"HNI","date":"2015-02-06","pret":0.0188,"close":53.37}
{"ticker":"HNI","date":"2015-02-09","pret":0.01209,"close":52.65}
{"ticker":"HNI","date":"2015-02-10","pret":-0.00207,"close":53}
{"ticker":"HNI","date":"2015-02-11","pret":-0.00718,"close":52.13}
{"ticker":"HNI","date":"2015-02-12","pret":-0.04397,"close":50.84}
{"ticker":"HNI","date":"2015-02-13","pret":0.01122,"close":53.44}
{"ticker":"HNI","date":"2015-02-17","pret":0.04274,"close":51.3}
{"ticker":"HNI","date":"2015-02-18","pret":-0.04294,"close":51.54}
{"ticker":"HNI","date":"2015-02-19","pret":0.008,"close":51.63}
{"ticker":"HNI","date":"2015-02-20","pret":0.00368,"close":52.02}
{"ticker":"HNI","date":"2015-02-23","pret":0.00618,"close":51.94}
{"ticker":"HNI","date":"2015-02-24","pret":0.00077,"close":51.52}
{"ticker":"HNI","date":"2015-02-25","pret":-0.00946,"close":51.04}
{"ticker":"HNI","date":"2015-02-26","pret":-0.01368,"close":51.15}
{"ticker":"HNI","date":"2015-02-27","pret":0.00452,"close":51}
{"ticker":"HNI","date":"2015-03-02","pret":-0.00196,"close":51.55}
{"ticker":"HNI","date":"2015-03-03","pret":0.00528,"close":51.04}
{"ticker":"HNI","date":"2015-03-04","pret":-0.00587,"close":50.45}
{"ticker":"HNI","date":"2015-03-05","pret":-0.0067,"close":50.56}
{"ticker":"HNI","date":"2015-03-06","pret":-0.01193,"close":49.97}
{"ticker":"HNI","date":"2015-03-09","pret":0.002,"close":50.84}
{"ticker":"HNI","date":"2015-03-10","pret":0.00557,"close":49.74}
{"ticker":"HNI","date":"2015-03-11","pret":-0.01259,"close":50.76}
{"ticker":"HNI","date":"2015-03-12","pret":0.02678,"close":51.67}
{"ticker":"HNI","date":"2015-03-13","pret":0.00547,"close":51.13}
{"ticker":"HNI","date":"2015-03-16","pret":0.0033,"close":52.82}
{"ticker":"HNI","date":"2015-03-17","pret":0.01846,"close":51.88}
{"ticker":"HNI","date":"2015-03-18","pret":-0.01478,"close":52.96}
{"ticker":"HNI","date":"2015-03-19","pret":0.02066,"close":52.83}
{"ticker":"HNI","date":"2015-03-20","pret":0.00679,"close":53.85}
{"ticker":"HNI","date":"2015-03-23","pret":0.0153,"close":54.28}
{"ticker":"HNI","date":"2015-03-24","pret":0.00554,"close":54.49}
{"ticker":"HNI","date":"2015-03-25","pret":0.00844,"close":53.79}
{"ticker":"HNI","date":"2015-03-26","pret":-0.01769,"close":53.26}
{"ticker":"HNI","date":"2015-03-27","pret":-0.01216,"close":53.8}
{"ticker":"HNI","date":"2015-03-30","pret":0.02141,"close":54.59}
{"ticker":"HNI","date":"2015-03-31","pret":-0.00166,"close":55.17}
{"ticker":"HNI","date":"2015-04-01","pret":0.01411,"close":55.36}
{"ticker":"HNI","date":"2015-04-02","pret":0.00761,"close":56.27}
{"ticker":"HNI","date":"2015-04-06","pret":0.01077,"close":56.89}
{"ticker":"HNI","date":"2015-04-07","pret":0.017,"close":56.09}
{"ticker":"HNI","date":"2015-04-08","pret":-0.01415,"close":56.83}
{"ticker":"HNI","date":"2015-04-09","pret":0.01344,"close":56.34}
{"ticker":"HNI","date":"2015-04-10","pret":-0.0037,"close":56.47}
{"ticker":"HNI","date":"2015-04-13","pret":-0.00283,"close":56.37}
{"ticker":"HNI","date":"2015-04-14","pret":-0.00195,"close":57.1}
{"ticker":"HNI","date":"2015-04-15","pret":0.0146,"close":57.22}
{"ticker":"HNI","date":"2015-04-16","pret":-0.00245,"close":56.7}
{"ticker":"HNI","date":"2015-04-17","pret":-0.01446,"close":55.55}
{"ticker":"HNI","date":"2015-04-20","pret":-0.00356,"close":56.8}
{"ticker":"HNI","date":"2015-04-21","pret":0.01942,"close":56.88}
{"ticker":"HNI","date":"2015-04-22","pret":-0.00018,"close":57.58}
{"ticker":"HNI","date":"2015-04-23","pret":-0.0255,"close":51.27}
{"ticker":"HNI","date":"2015-04-24","pret":-0.08514,"close":51.98}
{"ticker":"HNI","date":"2015-04-27","pret":0.01646,"close":49.4}
{"ticker":"HNI","date":"2015-04-28","pret":-0.05104,"close":49.83}
{"ticker":"HNI","date":"2015-04-29","pret":-0.00101,"close":48.21}
{"ticker":"HNI","date":"2015-04-30","pret":-0.03104,"close":46.64}
{"ticker":"HNI","date":"2015-05-01","pret":-0.02452,"close":48.09}
{"ticker":"HNI","date":"2015-05-04","pret":0.02868,"close":48.34}
{"ticker":"HNI","date":"2015-05-05","pret":0.00291,"close":48.05}
{"ticker":"HNI","date":"2015-05-06","pret":0.00248,"close":47.66}
{"ticker":"HNI","date":"2015-05-07","pret":-0.01689,"close":48.16}
{"ticker":"HNI","date":"2015-05-08","pret":0.0416,"close":50.33}
{"ticker":"HNI","date":"2015-05-11","pret":0.01482,"close":49.7}
{"ticker":"HNI","date":"2015-05-12","pret":-0.01927,"close":49.18}
{"ticker":"HNI","date":"2015-05-13","pret":-0.00549,"close":48.81}
{"ticker":"HNI","date":"2015-05-14","pret":0.00122,"close":50.1}
{"ticker":"HNI","date":"2015-05-15","pret":0.02074,"close":49.15}
{"ticker":"HNI","date":"2015-05-18","pret":-0.02217,"close":49.64}
{"ticker":"HNI","date":"2015-05-19","pret":0.01256,"close":49.54}
{"ticker":"HNI","date":"2015-05-20","pret":-0.00262,"close":49.71}
{"ticker":"HNI","date":"2015-05-21","pret":0.00141,"close":49.8}
{"ticker":"HNI","date":"2015-05-22","pret":-0.00141,"close":48.55}
{"ticker":"HNI","date":"2015-05-26","pret":-0.02368,"close":47.93}
{"ticker":"HNI","date":"2015-05-27","pret":-0.00684,"close":49.15}
{"ticker":"HNI","date":"2015-05-28","pret":0.0161,"close":49.19}
{"ticker":"HNI","date":"2015-05-29","pret":0.00368,"close":48.49}
{"ticker":"HNI","date":"2015-06-01","pret":0.03172,"close":48.77}
{"ticker":"HNI","date":"2015-06-02","pret":-0.04486,"close":49.13}
{"ticker":"HNI","date":"2015-06-03","pret":0.01964,"close":49.6}
{"ticker":"HNI","date":"2015-06-04","pret":-0.00162,"close":48.73}
{"ticker":"HNI","date":"2015-06-05","pret":-0.01328,"close":49.84}
{"ticker":"HNI","date":"2015-06-08","pret":0.02318,"close":49.68}
{"ticker":"HNI","date":"2015-06-09","pret":-0.00161,"close":50.08}
{"ticker":"HNI","date":"2015-06-10","pret":0.0136,"close":51.12}
{"ticker":"HNI","date":"2015-06-11","pret":0.0181,"close":51.75}
{"ticker":"HNI","date":"2015-06-12","pret":0.00486,"close":51.51}
{"ticker":"HNI","date":"2015-06-15","pret":-0.00995,"close":50.81}
{"ticker":"HNI","date":"2015-06-16","pret":-0.00353,"close":51.59}
{"ticker":"HNI","date":"2015-06-17","pret":0.01851,"close":51.31}
{"ticker":"HNI","date":"2015-06-18","pret":-0.0062,"close":52.53}
{"ticker":"HNI","date":"2015-06-19","pret":0.02286,"close":52.35}
{"ticker":"HNI","date":"2015-06-22","pret":-0.00038,"close":52.73}
{"ticker":"HNI","date":"2015-06-23","pret":0.00304,"close":52.9}
{"ticker":"HNI","date":"2015-06-24","pret":-0.00095,"close":52.59}
{"ticker":"HNI","date":"2015-06-25","pret":0.00605,"close":52.7}
{"ticker":"HNI","date":"2015-06-26","pret":-0.00567,"close":53.2}
{"ticker":"HNI","date":"2015-06-29","pret":0.00076,"close":51.72}
{"ticker":"HNI","date":"2015-06-30","pret":-0.01104,"close":51.15}
{"ticker":"HNI","date":"2015-07-01","pret":-0.0102,"close":51.24}
{"ticker":"HNI","date":"2015-07-02","pret":-0.00504,"close":50.35}
{"ticker":"HNI","date":"2015-07-06","pret":-0.032,"close":50.58}
{"ticker":"HNI","date":"2015-07-07","pret":0.01554,"close":50.48}
{"ticker":"HNI","date":"2015-07-08","pret":-0.01554,"close":49.8}
{"ticker":"HNI","date":"2015-07-09","pret":0.01435,"close":49.88}
{"ticker":"HNI","date":"2015-07-10","pret":0.00059,"close":50.79}
{"ticker":"HNI","date":"2015-07-13","pret":0.00964,"close":51.16}
{"ticker":"HNI","date":"2015-07-14","pret":0.00215,"close":51.54}
{"ticker":"HNI","date":"2015-07-15","pret":0.00643,"close":51.63}
{"ticker":"HNI","date":"2015-07-16","pret":0.01005,"close":51.68}
{"ticker":"HNI","date":"2015-07-17","pret":-0.00694,"close":50.95}
{"ticker":"HNI","date":"2015-07-20","pret":-0.01521,"close":51.19}
{"ticker":"HNI","date":"2015-07-21","pret":0.00334,"close":50.66}
{"ticker":"HNI","date":"2015-07-22","pret":-0.01024,"close":50.63}
{"ticker":"HNI","date":"2015-07-23","pret":0.02134,"close":49.72}
{"ticker":"HNI","date":"2015-07-24","pret":-0.03851,"close":48.9}
{"ticker":"HNI","date":"2015-07-27","pret":-0.02404,"close":48.3}
{"ticker":"HNI","date":"2015-07-28","pret":0.00268,"close":48.82}
{"ticker":"HNI","date":"2015-07-29","pret":0.00185,"close":49.32}
{"ticker":"HNI","date":"2015-07-30","pret":0.00838,"close":49.58}
{"ticker":"HNI","date":"2015-07-31","pret":0.01214,"close":49.59}
{"ticker":"HNI","date":"2015-08-03","pret":-0.00282,"close":49.28}
{"ticker":"HNI","date":"2015-08-04","pret":-0.00546,"close":49.59}
{"ticker":"HNI","date":"2015-08-05","pret":0.01169,"close":50.11}
{"ticker":"HNI","date":"2015-08-06","pret":0.00619,"close":49.27}
{"ticker":"HNI","date":"2015-08-07","pret":-0.02399,"close":48.53}
{"ticker":"HNI","date":"2015-08-10","pret":-0.00245,"close":49.56}
{"ticker":"HNI","date":"2015-08-11","pret":0.00347,"close":49.21}
{"ticker":"HNI","date":"2015-08-12","pret":-0.00757,"close":48.26}
{"ticker":"HNI","date":"2015-08-13","pret":-0.01012,"close":48.18}
{"ticker":"HNI","date":"2015-08-14","pret":-0.00312,"close":48.98}
{"ticker":"HNI","date":"2015-08-17","pret":0.01467,"close":50.01}
{"ticker":"HNI","date":"2015-08-18","pret":0.02451,"close":49.92}
{"ticker":"HNI","date":"2015-08-19","pret":-0.00582,"close":49.42}
{"ticker":"HNI","date":"2015-08-20","pret":-0.01603,"close":48.71}
{"ticker":"HNI","date":"2015-08-21","pret":-0.04134,"close":46.91}
{"ticker":"HNI","date":"2015-08-24","pret":-0.04535,"close":45.62}
{"ticker":"HNI","date":"2015-08-25","pret":0.04087,"close":44.4}
{"ticker":"HNI","date":"2015-08-26","pret":-0.03287,"close":45.38}
{"ticker":"HNI","date":"2015-08-27","pret":0.01254,"close":46.09}
{"ticker":"HNI","date":"2015-08-28","pret":0.00414,"close":46.03}
{"ticker":"HNI","date":"2015-08-31","pret":-0.00152,"close":46.74}
{"ticker":"HNI","date":"2015-09-01","pret":-0.00634,"close":44.26}
{"ticker":"HNI","date":"2015-09-02","pret":-0.01815,"close":44.99}
{"ticker":"HNI","date":"2015-09-03","pret":0.00912,"close":44.86}
{"ticker":"HNI","date":"2015-09-04","pret":-0.02148,"close":44.69}
{"ticker":"HNI","date":"2015-09-08","pret":0.02766,"close":45.7}
{"ticker":"HNI","date":"2015-09-09","pret":0.01181,"close":45.41}
{"ticker":"HNI","date":"2015-09-10","pret":-0.01556,"close":44.92}
{"ticker":"HNI","date":"2015-09-11","pret":-0.01535,"close":44.91}
{"ticker":"HNI","date":"2015-09-14","pret":0.00759,"close":44.69}
{"ticker":"HNI","date":"2015-09-15","pret":0.00355,"close":45.41}
{"ticker":"HNI","date":"2015-09-16","pret":0.00861,"close":46.21}
{"ticker":"HNI","date":"2015-09-17","pret":0.01722,"close":45.97}
{"ticker":"HNI","date":"2015-09-18","pret":-0.02516,"close":44.71}
{"ticker":"HNI","date":"2015-09-21","pret":0.00066,"close":45.17}
{"ticker":"HNI","date":"2015-09-22","pret":-0.00979,"close":44.25}
{"ticker":"HNI","date":"2015-09-23","pret":-0.00583,"close":44.16}
{"ticker":"HNI","date":"2015-09-24","pret":-0.01268,"close":43.86}
{"ticker":"HNI","date":"2015-09-25","pret":0.00907,"close":43.11}
{"ticker":"HNI","date":"2015-09-28","pret":-0.03632,"close":42.14}
{"ticker":"HNI","date":"2015-09-29","pret":-0.01605,"close":42.33}
{"ticker":"HNI","date":"2015-09-30","pret":0.01581,"close":42.9}
{"ticker":"HNI","date":"2015-10-01","pret":0.00514,"close":43.3}
{"ticker":"HNI","date":"2015-10-02","pret":-0.00514,"close":43.69}
{"ticker":"HNI","date":"2015-10-05","pret":0.02725,"close":44.83}
{"ticker":"HNI","date":"2015-10-06","pret":0.01739,"close":44.29}
{"ticker":"HNI","date":"2015-10-07","pret":-0.00247,"close":45.89}
{"ticker":"HNI","date":"2015-10-08","pret":0.0257,"close":46.56}
{"ticker":"HNI","date":"2015-10-09","pret":0.02121,"close":46.8}
{"ticker":"HNI","date":"2015-10-12","pret":0.00086,"close":47.34}
{"ticker":"HNI","date":"2015-10-13","pret":0.00831,"close":46.79}
{"ticker":"HNI","date":"2015-10-14","pret":-0.00788,"close":45.89}
{"ticker":"HNI","date":"2015-10-15","pret":-0.01357,"close":46.91}
{"ticker":"HNI","date":"2015-10-16","pret":0.01784,"close":46.68}
{"ticker":"HNI","date":"2015-10-19","pret":-0.01028,"close":46.86}
{"ticker":"HNI","date":"2015-10-20","pret":0.00836,"close":47.16}
{"ticker":"HNI","date":"2015-10-21","pret":0.01293,"close":46.5}
{"ticker":"HNI","date":"2015-10-22","pret":-0.01144,"close":43.69}
{"ticker":"HNI","date":"2015-10-23","pret":-0.0622,"close":44.67}
{"ticker":"HNI","date":"2015-10-26","pret":0.007,"close":43.25}
{"ticker":"HNI","date":"2015-10-27","pret":-0.03413,"close":42.08}
{"ticker":"HNI","date":"2015-10-28","pret":-0.01644,"close":43.63}
{"ticker":"HNI","date":"2015-10-29","pret":0.02687,"close":43.12}
{"ticker":"HNI","date":"2015-10-30","pret":-0.00764,"close":42.94}
{"ticker":"HNI","date":"2015-11-02","pret":-0.00302,"close":43.88}
{"ticker":"HNI","date":"2015-11-03","pret":0.01916,"close":43.7}
{"ticker":"HNI","date":"2015-11-04","pret":0.00251,"close":43.33}
{"ticker":"HNI","date":"2015-11-05","pret":-0.01124,"close":44.15}
{"ticker":"HNI","date":"2015-11-06","pret":0.01192,"close":43.74}
{"ticker":"HNI","date":"2015-11-09","pret":-0.0032,"close":43.09}
{"ticker":"HNI","date":"2015-11-10","pret":-0.01986,"close":43.56}
{"ticker":"HNI","date":"2015-11-11","pret":0.01871,"close":43.22}
{"ticker":"HNI","date":"2015-11-12","pret":-0.01988,"close":41.91}
{"ticker":"HNI","date":"2015-11-13","pret":-0.02914,"close":41.37}
{"ticker":"HNI","date":"2015-11-16","pret":-0.00918,"close":41.6}
{"ticker":"HNI","date":"2015-11-17","pret":0.01397,"close":41.37}
{"ticker":"HNI","date":"2015-11-18","pret":-0.00841,"close":42.36}
{"ticker":"HNI","date":"2015-11-19","pret":0.01199,"close":42.48}
{"ticker":"HNI","date":"2015-11-20","pret":0.02099,"close":42.67}
{"ticker":"HNI","date":"2015-11-23","pret":-0.0082,"close":43.33}
{"ticker":"HNI","date":"2015-11-24","pret":0.01007,"close":43.63}
{"ticker":"HNI","date":"2015-11-25","pret":0.01755,"close":44.57}
{"ticker":"HNI","date":"2015-11-26"}
{"ticker":"HNI","date":"2015-11-27","pret":0.01815,"close":44.97}
{"ticker":"HNI","date":"2015-11-30","pret":0.01184,"close":44.26}
{"ticker":"HNI","date":"2015-12-01","pret":-0.01342,"close":44.63}
{"ticker":"HNI","date":"2015-12-02","pret":0.00112,"close":43.44}
{"ticker":"HNI","date":"2015-12-03","pret":-0.01976,"close":42.04}
{"ticker":"HNI","date":"2015-12-04","pret":-0.03644,"close":42.38}
{"ticker":"HNI","date":"2015-12-07","pret":0.00404,"close":41.69}
{"ticker":"HNI","date":"2015-12-08","pret":-0.02011,"close":41.13}
{"ticker":"HNI","date":"2015-12-09","pret":-0.0107,"close":39.79}
{"ticker":"HNI","date":"2015-12-10","pret":-0.02625,"close":39.12}
{"ticker":"HNI","date":"2015-12-11","pret":-0.03602,"close":37.63}
{"ticker":"HNI","date":"2015-12-14","pret":-0.02156,"close":37.75}
{"ticker":"HNI","date":"2015-12-15","pret":0.01451,"close":38.19}
{"ticker":"HNI","date":"2015-12-16","pret":0.01042,"close":38.71}
{"ticker":"HNI","date":"2015-12-17"}
{"ticker":"HNI","date":"2015-12-18","pret":-0.0244,"close":36.24}
{"ticker":"HNI","date":"2015-12-21","pret":-0.03349,"close":36.71}
{"ticker":"HNI","date":"2015-12-22","pret":0.00684,"close":36.8}
{"ticker":"HNI","date":"2015-12-23","pret":0.01139,"close":36.8}
{"ticker":"HNI","date":"2015-12-24","pret":-0.00785,"close":36.58}
{"ticker":"HNI","date":"2015-12-28","pret":-0.01258,"close":36.69}
{"ticker":"HNI","date":"2015-12-29","pret":0.018,"close":37.2}
{"ticker":"HNI","date":"2015-12-30","pret":0.00485,"close":36.86}
{"ticker":"HNI","date":"2015-12-31","pret":-0.01191,"close":36.06}
{"ticker":"HNI","date":"2016-01-04","pret":-0.04312,"close":34.88}
{"ticker":"HNI","date":"2016-01-05","pret":-0.00856,"close":35.39}
{"ticker":"HNRG","date":"2015-01-02","pret":-0.00361,"close":11.09}
{"ticker":"HNRG","date":"2015-01-05","pret":-0.0009,"close":10.94}
{"ticker":"HNRG","date":"2015-01-06","pret":-0.05296,"close":10.56}
{"ticker":"HNRG","date":"2015-01-07","pret":0.01138,"close":10.37}
{"ticker":"HNRG","date":"2015-01-08","pret":0.01032,"close":10.99}
{"ticker":"HNRG","date":"2015-01-09","pret":0.03035,"close":11.05}
{"ticker":"HNRG","date":"2015-01-12","pret":0.02062,"close":11}
{"ticker":"HNRG","date":"2015-01-13","pret":-0.02425,"close":11.03}
{"ticker":"HNRG","date":"2015-01-14","pret":0,"close":10.98}
{"ticker":"HNRG","date":"2015-01-15","pret":0,"close":10.95}
{"ticker":"HNRG","date":"2015-01-16","pret":-0.00364,"close":11.06}
{"ticker":"HNRG","date":"2015-01-20","pret":0.01629,"close":10.97}
{"ticker":"HNRG","date":"2015-01-21","pret":-0.01538,"close":11.02}
{"ticker":"HNRG","date":"2015-01-22","pret":0.00727,"close":11.09}
{"ticker":"HNRG","date":"2015-01-23","pret":0.00361,"close":11.27}
{"ticker":"HNRG","date":"2015-01-26","pret":0.0161,"close":11.47}
{"ticker":"HNRG","date":"2015-01-27","pret":0.01759,"close":11.31}
{"ticker":"HNRG","date":"2015-01-28","pret":-0.01405,"close":11.38}
{"ticker":"HNRG","date":"2015-01-29","pret":0.00353,"close":11.45}
{"ticker":"HNRG","date":"2015-01-30","pret":-0.00353,"close":11.34}
{"ticker":"HNRG","date":"2015-02-02","pret":0.00529,"close":11.41}
{"ticker":"HNRG","date":"2015-02-03","pret":0.00526,"close":11.35}
{"ticker":"HNRG","date":"2015-02-04","pret":-0.01321,"close":11.33}
{"ticker":"HNRG","date":"2015-02-05","pret":0.00707,"close":11.32}
{"ticker":"HNRG","date":"2015-02-06","pret":0.00088,"close":11.13}
{"ticker":"HNRG","date":"2015-02-09","pret":-0.02223,"close":11.21}
{"ticker":"HNRG","date":"2015-02-10","pret":0.01783,"close":11.28}
{"ticker":"HNRG","date":"2015-02-11","pret":-0.00531,"close":11.22}
{"ticker":"HNRG","date":"2015-02-12","pret":0.0062,"close":11.12}
{"ticker":"HNRG","date":"2015-02-13","pret":-0.01602,"close":11.37}
{"ticker":"HNRG","date":"2015-02-17","pret":0.02217,"close":11.38}
{"ticker":"HNRG","date":"2015-02-18","pret":-0.00352,"close":11.39}
{"ticker":"HNRG","date":"2015-02-19","pret":-0.00618,"close":11.4}
{"ticker":"HNRG","date":"2015-02-20","pret":0.01057,"close":11.44}
{"ticker":"HNRG","date":"2015-02-23","pret":0.00437,"close":11.48}
{"ticker":"HNRG","date":"2015-02-24","pret":0.00522,"close":11.62}
{"ticker":"HNRG","date":"2015-02-25","pret":0.0052,"close":11.81}
{"ticker":"HNRG","date":"2015-02-26","pret":0.01712,"close":12.13}
{"ticker":"HNRG","date":"2015-02-27","pret":0.02928,"close":12.54}
{"ticker":"HNRG","date":"2015-03-02","pret":0.02524,"close":12.61}
{"ticker":"HNRG","date":"2015-03-03","pret":0.01278,"close":12.63}
{"ticker":"HNRG","date":"2015-03-04","pret":0.00475,"close":12.67}
{"ticker":"HNRG","date":"2015-03-05","pret":-0.00475,"close":12.7}
{"ticker":"HNRG","date":"2015-03-06","pret":0.00238,"close":12.6}
{"ticker":"HNRG","date":"2015-03-09","pret":0.00946,"close":12.3}
{"ticker":"HNRG","date":"2015-03-10","pret":-0.03593,"close":12.22}
{"ticker":"HNRG","date":"2015-03-11","pret":-0.00081,"close":12.24}
{"ticker":"HNRG","date":"2015-03-12","pret":0.00325,"close":12.4}
{"ticker":"HNRG","date":"2015-03-13","pret":0.00888,"close":12.62}
{"ticker":"HNRG","date":"2015-03-16","pret":0.01595,"close":12.75}
{"ticker":"HNRG","date":"2015-03-17","pret":0.00788,"close":12.49}
{"ticker":"HNRG","date":"2015-03-18","pret":-0.05072,"close":12.23}
{"ticker":"HNRG","date":"2015-03-19","pret":-0.00248,"close":11.77}
{"ticker":"HNRG","date":"2015-03-20","pret":-0.0226,"close":11.65}
{"ticker":"HNRG","date":"2015-03-23","pret":-0.01364,"close":11.95}
{"ticker":"HNRG","date":"2015-03-24","pret":0.02291,"close":12.07}
{"ticker":"HNRG","date":"2015-03-25","pret":0.01416,"close":11.96}
{"ticker":"HNRG","date":"2015-03-26","pret":-0.00664,"close":12.19}
{"ticker":"HNRG","date":"2015-03-27","pret":0.00994,"close":12.09}
{"ticker":"HNRG","date":"2015-03-30","pret":-0.00248,"close":12.08}
{"ticker":"HNRG","date":"2015-03-31","pret":-0.01331,"close":11.69}
{"ticker":"HNRG","date":"2015-04-01","pret":-0.02373,"close":12.05}
{"ticker":"HNRG","date":"2015-04-02","pret":0.0329,"close":12}
{"ticker":"HNRG","date":"2015-04-06","pret":-0.02096,"close":12.05}
{"ticker":"HNRG","date":"2015-04-07","pret":0.00928,"close":12.15}
{"ticker":"HNRG","date":"2015-04-08","pret":0.01995,"close":11.95}
{"ticker":"HNRG","date":"2015-04-09","pret":-0.0166,"close":11.55}
{"ticker":"HNRG","date":"2015-04-10","pret":-0.03405,"close":11.73}
{"ticker":"HNRG","date":"2015-04-13","pret":0.0129,"close":11.93}
{"ticker":"HNRG","date":"2015-04-14","pret":0.02114,"close":11.97}
{"ticker":"HNRG","date":"2015-04-15","pret":0.00418,"close":12.1}
{"ticker":"HNRG","date":"2015-04-16","pret":0.01242,"close":11.99}
{"ticker":"HNRG","date":"2015-04-17","pret":-0.01242,"close":11.61}
{"ticker":"HNRG","date":"2015-04-20","pret":-0.03218,"close":11.84}
{"ticker":"HNRG","date":"2015-04-21","pret":0.0196,"close":12.18}
{"ticker":"HNRG","date":"2015-04-22","pret":0.025,"close":12.05}
{"ticker":"HNRG","date":"2015-04-23","pret":-0.01076,"close":12.1}
{"ticker":"HNRG","date":"2015-04-24","pret":-0.00166,"close":11.89}
{"ticker":"HNRG","date":"2015-04-27","pret":-0.01681,"close":11.72}
{"ticker":"HNRG","date":"2015-04-28","pret":-0.0068,"close":11.69}
{"ticker":"HNRG","date":"2015-04-29","pret":-0.00857,"close":11.79}
{"ticker":"HNRG","date":"2015-04-30","pret":0.01452,"close":11.49}
{"ticker":"HNRG","date":"2015-05-01","pret":-0.02839,"close":11.49}
{"ticker":"HNRG","date":"2015-05-04","pret":0.04604,"close":11.52}
{"ticker":"HNRG","date":"2015-05-05","pret":-0.03132,"close":11.12}
{"ticker":"HNRG","date":"2015-05-06","pret":-0.05025,"close":11.33}
{"ticker":"HNRG","date":"2015-05-07","pret":0.02676,"close":11.38}
{"ticker":"HNRG","date":"2015-05-08","pret":0.01225,"close":11.17}
{"ticker":"HNRG","date":"2015-05-11","pret":-0.04718,"close":10.37}
{"ticker":"HNRG","date":"2015-05-12","pret":-0.07082,"close":10.4}
{"ticker":"HNRG","date":"2015-05-13","pret":0.01167,"close":10.04}
{"ticker":"HNRG","date":"2015-05-14","pret":-0.02944,"close":10.11}
{"ticker":"HNRG","date":"2015-05-15","pret":0.00199,"close":9.91}
{"ticker":"HNRG","date":"2015-05-18","pret":-0.01603,"close":10.16}
{"ticker":"HNRG","date":"2015-05-19","pret":0.02789,"close":10.1}
{"ticker":"HNRG","date":"2015-05-20","pret":-0.01584,"close":10.09}
{"ticker":"HNRG","date":"2015-05-21","pret":0.00993,"close":9.95}
{"ticker":"HNRG","date":"2015-05-22","pret":-0.01293,"close":9.63}
{"ticker":"HNRG","date":"2015-05-26","pret":-0.03982,"close":9.08}
{"ticker":"HNRG","date":"2015-05-27","pret":-0.05459,"close":9.37}
{"ticker":"HNRG","date":"2015-05-28","pret":0.01203,"close":8.6}
{"ticker":"HNRG","date":"2015-05-29","pret":-0.07914,"close":8.5}
{"ticker":"HNRG","date":"2015-06-01","pret":0.01865,"close":7.97}
{"ticker":"HNRG","date":"2015-06-02","pret":-0.07927,"close":8.08}
{"ticker":"HNRG","date":"2015-06-03","pret":0.01735,"close":8.15}
{"ticker":"HNRG","date":"2015-06-04","pret":0.00123,"close":8.16}
{"ticker":"HNRG","date":"2015-06-05","pret":0.00855,"close":8.05}
{"ticker":"HNRG","date":"2015-06-08","pret":-0.01594,"close":7.9}
{"ticker":"HNRG","date":"2015-06-09","pret":-0.0263,"close":7.93}
{"ticker":"HNRG","date":"2015-06-10","pret":0.00884,"close":7.92}
{"ticker":"HNRG","date":"2015-06-11","pret":-0.01011,"close":7.9}
{"ticker":"HNRG","date":"2015-06-12","pret":-0.00254,"close":7.95}
{"ticker":"HNRG","date":"2015-06-15","pret":0.01893,"close":8.1}
{"ticker":"HNRG","date":"2015-06-16","pret":0.01858,"close":8.44}
{"ticker":"HNRG","date":"2015-06-17","pret":0.03969,"close":8.41}
{"ticker":"HNRG","date":"2015-06-18","pret":-0.00118,"close":8.56}
{"ticker":"HNRG","date":"2015-06-19","pret":0.01523,"close":8.51}
{"ticker":"HNRG","date":"2015-06-22","pret":-0.00116,"close":8.81}
{"ticker":"HNRG","date":"2015-06-23","pret":0.02982,"close":8.84}
{"ticker":"HNRG","date":"2015-06-24","pret":0,"close":8.66}
{"ticker":"HNRG","date":"2015-06-25","pret":-0.0068,"close":8.35}
{"ticker":"HNRG","date":"2015-06-26","pret":-0.04777,"close":8.43}
{"ticker":"HNRG","date":"2015-06-29","pret":-0.012,"close":8.5}
{"ticker":"HNRG","date":"2015-06-30","pret":0.02975,"close":8.34}
{"ticker":"HNRG","date":"2015-07-01","pret":-0.01655,"close":8.47}
{"ticker":"HNRG","date":"2015-07-02","pret":0,"close":8.57}
{"ticker":"HNRG","date":"2015-07-06","pret":0.01303,"close":8.34}
{"ticker":"HNRG","date":"2015-07-07","pret":-0.02381,"close":8.15}
{"ticker":"HNRG","date":"2015-07-08","pret":-0.02439,"close":8.25}
{"ticker":"HNRG","date":"2015-07-09","pret":0.04348,"close":8.33}
{"ticker":"HNRG","date":"2015-07-10","pret":-0.00831,"close":8.49}
{"ticker":"HNRG","date":"2015-07-13","pret":0.01303,"close":8.39}
{"ticker":"HNRG","date":"2015-07-14","pret":-0.00946,"close":8.3}
{"ticker":"HNRG","date":"2015-07-15","pret":-0.01315,"close":8.09}
{"ticker":"HNRG","date":"2015-07-16","pret":-0.02067,"close":8.02}
{"ticker":"HNRG","date":"2015-07-17","pret":-0.01735,"close":7.86}
{"ticker":"HNRG","date":"2015-07-20","pret":-0.01511,"close":7.5}
{"ticker":"HNRG","date":"2015-07-21","pret":-0.03882,"close":7.66}
{"ticker":"HNRG","date":"2015-07-22","pret":0.00395,"close":7.33}
{"ticker":"HNRG","date":"2015-07-23","pret":-0.03204,"close":7.25}
{"ticker":"HNRG","date":"2015-07-24","pret":-0.0178,"close":7.16}
{"ticker":"HNRG","date":"2015-07-27","pret":-0.01812,"close":7.35}
{"ticker":"HNRG","date":"2015-07-28","pret":0.03592,"close":7.65}
{"ticker":"HNRG","date":"2015-07-29","pret":0.01615,"close":7.3}
{"ticker":"HNRG","date":"2015-07-30","pret":-0.03119,"close":7.37}
{"ticker":"HNRG","date":"2015-07-31","pret":0.02315,"close":7.04}
{"ticker":"HNRG","date":"2015-08-03","pret":-0.05962,"close":6.4}
{"ticker":"HNRG","date":"2015-08-04","pret":-0.10536,"close":6.37}
{"ticker":"HNRG","date":"2015-08-05","pret":0.01887,"close":6.39}
{"ticker":"HNRG","date":"2015-08-06","pret":-0.00468,"close":6.53}
{"ticker":"HNRG","date":"2015-08-07","pret":0.02014,"close":6.43}
{"ticker":"HNRG","date":"2015-08-10","pret":-0.05356,"close":6.77}
{"ticker":"HNRG","date":"2015-08-11","pret":0.08822,"close":7.52}
{"ticker":"HNRG","date":"2015-08-12","pret":0.11729,"close":7.93}
{"ticker":"HNRG","date":"2015-08-13","pret":0.02344,"close":7.39}
{"ticker":"HNRG","date":"2015-08-14","pret":-0.0434,"close":7.58}
{"ticker":"HNRG","date":"2015-08-17","pret":0.02128,"close":7.69}
{"ticker":"HNRG","date":"2015-08-18","pret":0.00917,"close":7.48}
{"ticker":"HNRG","date":"2015-08-19","pret":-0.02375,"close":7.58}
{"ticker":"HNRG","date":"2015-08-20","pret":-0.0381,"close":7.18}
{"ticker":"HNRG","date":"2015-08-21","pret":-0.00696,"close":7.22}
{"ticker":"HNRG","date":"2015-08-24","pret":-0.10598,"close":6.97}
{"ticker":"HNRG","date":"2015-08-25","pret":0.08766,"close":7.26}
{"ticker":"HNRG","date":"2015-08-26","pret":0.03494,"close":7.49}
{"ticker":"HNRG","date":"2015-08-27","pret":0.04038,"close":7.45}
{"ticker":"HNRG","date":"2015-08-28","pret":-0.02133,"close":7.69}
{"ticker":"HNRG","date":"2015-08-31","pret":0.03314,"close":8.04}
{"ticker":"HNRG","date":"2015-09-01","pret":0.02955,"close":7.7}
{"ticker":"HNRG","date":"2015-09-02","pret":-0.01146,"close":7.64}
{"ticker":"HNRG","date":"2015-09-03","pret":-0.02332,"close":7.45}
{"ticker":"HNRG","date":"2015-09-04","pret":-0.03467,"close":7.36}
{"ticker":"HNRG","date":"2015-09-08","pret":-0.00817,"close":7.18}
{"ticker":"HNRG","date":"2015-09-09","pret":-0.01516,"close":7.02}
{"ticker":"HNRG","date":"2015-09-10","pret":-0.02247,"close":7.03}
{"ticker":"HNRG","date":"2015-09-11","pret":-0.00284,"close":6.78}
{"ticker":"HNRG","date":"2015-09-14","pret":-0.03479,"close":6.64}
{"ticker":"HNRG","date":"2015-09-15","pret":-0.02691,"close":6.62}
{"ticker":"HNRG","date":"2015-09-16","pret":0.00755,"close":6.96}
{"ticker":"HNRG","date":"2015-09-17","pret":0.04268,"close":7.12}
{"ticker":"HNRG","date":"2015-09-18","pret":0.01997,"close":7.12}
{"ticker":"HNRG","date":"2015-09-21","pret":-0.00709,"close":7.37}
{"ticker":"HNRG","date":"2015-09-22","pret":0.03219,"close":7.39}
{"ticker":"HNRG","date":"2015-09-23","pret":0.01096,"close":7.06}
{"ticker":"HNRG","date":"2015-09-24","pret":-0.05172,"close":7.35}
{"ticker":"HNRG","date":"2015-09-25","pret":0.05851,"close":7.15}
{"ticker":"HNRG","date":"2015-09-28","pret":-0.03302,"close":6.9}
{"ticker":"HNRG","date":"2015-09-29","pret":-0.02406,"close":7.13}
{"ticker":"HNRG","date":"2015-09-30","pret":0.02686,"close":6.95}
{"ticker":"HNRG","date":"2015-10-01","pret":-0.01263,"close":6.78}
{"ticker":"HNRG","date":"2015-10-02","pret":-0.04477,"close":7.07}
{"ticker":"HNRG","date":"2015-10-05","pret":0.0574,"close":7.5}
{"ticker":"HNRG","date":"2015-10-06","pret":0.045,"close":7.67}
{"ticker":"HNRG","date":"2015-10-07","pret":0.02891,"close":7.71}
{"ticker":"HNRG","date":"2015-10-08","pret":-0.0078,"close":7.76}
{"ticker":"HNRG","date":"2015-10-09"}
{"ticker":"HNRG","date":"2015-10-12","pret":0.0245,"close":7.1}
{"ticker":"HNRG","date":"2015-10-13","pret":-0.10183,"close":7.46}
{"ticker":"HNRG","date":"2015-10-14","pret":0.04684,"close":6.93}
{"ticker":"HNRG","date":"2015-10-15","pret":-0.06822,"close":7.13}
{"ticker":"HNRG","date":"2015-10-16","pret":0.034,"close":6.59}
{"ticker":"HNRG","date":"2015-10-19","pret":-0.09336,"close":6.43}
{"ticker":"HNRG","date":"2015-10-20","pret":-0.01696,"close":6.36}
{"ticker":"HNRG","date":"2015-10-21","pret":-0.01252,"close":6.47}
{"ticker":"HNRG","date":"2015-10-22","pret":0.01252,"close":6.39}
{"ticker":"HNRG","date":"2015-10-23","pret":-0.01095,"close":6.27}
{"ticker":"HNRG","date":"2015-10-26","pret":-0.01107,"close":6.1}
{"ticker":"HNRG","date":"2015-10-27","pret":-0.03396,"close":6.1}
{"ticker":"HNRG","date":"2015-10-28","pret":0.00982,"close":6.23}
{"ticker":"HNRG","date":"2015-10-29","pret":0.01455,"close":5.87}
{"ticker":"HNRG","date":"2015-10-30","pret":-0.04767,"close":6.09}
{"ticker":"HNRG","date":"2015-11-02","pret":0.01835,"close":6.36}
{"ticker":"HNRG","date":"2015-11-03","pret":0.0484,"close":6.15}
{"ticker":"HNRG","date":"2015-11-04","pret":-0.032,"close":6.13}
{"ticker":"HNRG","date":"2015-11-05","pret":-0.00652,"close":6.18}
{"ticker":"HNRG","date":"2015-11-06","pret":0.00327,"close":6.37}
{"ticker":"HNRG","date":"2015-11-09","pret":0.03997,"close":6.38}
{"ticker":"HNRG","date":"2015-11-10","pret":-0.00629,"close":6.48}
{"ticker":"HNRG","date":"2015-11-11","pret":0.028,"close":6.06}
{"ticker":"HNRG","date":"2015-11-12","pret":-0.08145,"close":6.15}
{"ticker":"HNRG","date":"2015-11-13","pret":0.0165,"close":6.17}
{"ticker":"HNRG","date":"2015-11-16","pret":0.01139,"close":6.48}
{"ticker":"HNRG","date":"2015-11-17","pret":0.05048,"close":6.33}
{"ticker":"HNRG","date":"2015-11-18","pret":-0.02492,"close":6.67}
{"ticker":"HNRG","date":"2015-11-19","pret":0.04322,"close":6.6}
{"ticker":"HNRG","date":"2015-11-20","pret":0.00151,"close":6.74}
{"ticker":"HNRG","date":"2015-11-23","pret":0.01497,"close":6.59}
{"ticker":"HNRG","date":"2015-11-24","pret":-0.01648,"close":6.63}
{"ticker":"HNRG","date":"2015-11-25","pret":-0.01522,"close":6.78}
{"ticker":"HNRG","date":"2015-11-26"}
{"ticker":"HNRG","date":"2015-11-27","pret":0.02872,"close":6.65}
{"ticker":"HNRG","date":"2015-11-30","pret":-0.01049,"close":6.74}
{"ticker":"HNRG","date":"2015-12-01","pret":0.01495,"close":6.58}
{"ticker":"HNRG","date":"2015-12-02","pret":-0.02707,"close":6.49}
{"ticker":"HNRG","date":"2015-12-03","pret":-0.01073,"close":6.24}
{"ticker":"HNRG","date":"2015-12-04","pret":-0.04089,"close":6.07}
{"ticker":"HNRG","date":"2015-12-07","pret":-0.03263,"close":5.87}
{"ticker":"HNRG","date":"2015-12-08","pret":-0.04581,"close":5.91}
{"ticker":"HNRG","date":"2015-12-09","pret":0.01379,"close":5.79}
{"ticker":"HNRG","date":"2015-12-10","pret":-0.00515,"close":5.9}
{"ticker":"HNRG","date":"2015-12-11","pret":-0.00172,"close":5.65}
{"ticker":"HNRG","date":"2015-12-14","pret":-0.01564,"close":5.55}
{"ticker":"HNRG","date":"2015-12-15","pret":-0.02124,"close":5.61}
{"ticker":"HNRG","date":"2015-12-16","pret":-0.00179,"close":5.36}
{"ticker":"HNRG","date":"2015-12-17"}
{"ticker":"HNRG","date":"2015-12-18","pret":-0.05526,"close":5.35}
{"ticker":"HNRG","date":"2015-12-21","pret":0.0113,"close":5}
{"ticker":"HNRG","date":"2015-12-22","pret":-0.0698,"close":5.18}
{"ticker":"HNRG","date":"2015-12-23","pret":0.04707,"close":5.14}
{"ticker":"HNRG","date":"2015-12-24","pret":-0.01934,"close":5.03}
{"ticker":"HNRG","date":"2015-12-28","pret":-0.01972,"close":4.73}
{"ticker":"HNRG","date":"2015-12-29","pret":-0.0595,"close":4.76}
{"ticker":"HNRG","date":"2015-12-30","pret":0.00422,"close":4.74}
{"ticker":"HNRG","date":"2015-12-31","pret":-0.01058,"close":4.56}
{"ticker":"HNRG","date":"2016-01-04","pret":-0.01934,"close":4.98}
{"ticker":"HNRG","date":"2016-01-05","pret":0.09511,"close":5.16}
{"ticker":"HNT","date":"2015-01-02","pret":-0.01258,"close":53.04}
{"ticker":"HNT","date":"2015-01-05","pret":-0.01822,"close":52}
{"ticker":"HNT","date":"2015-01-06","pret":-0.01125,"close":51.13}
{"ticker":"HNT","date":"2015-01-07","pret":-0.00712,"close":51.93}
{"ticker":"HNT","date":"2015-01-08","pret":0.01438,"close":53.04}
{"ticker":"HNT","date":"2015-01-09","pret":0.00985,"close":52.78}
{"ticker":"HNT","date":"2015-01-12","pret":-0.00056,"close":52.63}
{"ticker":"HNT","date":"2015-01-13","pret":0.00358,"close":53.54}
{"ticker":"HNT","date":"2015-01-14","pret":-0.0083,"close":53.7}
{"ticker":"HNT","date":"2015-01-15","pret":0.01821,"close":53.54}
{"ticker":"HNT","date":"2015-01-16","pret":-0.0041,"close":53.93}
{"ticker":"HNT","date":"2015-01-20","pret":0.01354,"close":53.62}
{"ticker":"HNT","date":"2015-01-21","pret":-0.00796,"close":54.43}
{"ticker":"HNT","date":"2015-01-22","pret":0.01676,"close":55.82}
{"ticker":"HNT","date":"2015-01-23","pret":0.02097,"close":55.95}
{"ticker":"HNT","date":"2015-01-26","pret":-0.00143,"close":56.23}
{"ticker":"HNT","date":"2015-01-27","pret":-0.00108,"close":56.09}
{"ticker":"HNT","date":"2015-01-28","pret":0.01407,"close":54.79}
{"ticker":"HNT","date":"2015-01-29","pret":-0.03399,"close":55.58}
{"ticker":"HNT","date":"2015-01-30","pret":0.00747,"close":54.17}
{"ticker":"HNT","date":"2015-02-02","pret":-0.01611,"close":53.72}
{"ticker":"HNT","date":"2015-02-03","pret":-0.00555,"close":54.38}
{"ticker":"HNT","date":"2015-02-04","pret":0.00739,"close":55.38}
{"ticker":"HNT","date":"2015-02-05","pret":0.0233,"close":55.94}
{"ticker":"HNT","date":"2015-02-06","pret":0.00646,"close":55.41}
{"ticker":"HNT","date":"2015-02-09","pret":-0.01604,"close":54.8}
{"ticker":"HNT","date":"2015-02-10","pret":-0.00455,"close":56.01}
{"ticker":"HNT","date":"2015-02-11","pret":0.02505,"close":56.28}
{"ticker":"HNT","date":"2015-02-12","pret":0.01308,"close":56.4}
{"ticker":"HNT","date":"2015-02-13","pret":-0.01647,"close":55.97}
{"ticker":"HNT","date":"2015-02-17","pret":-0.00376,"close":56.32}
{"ticker":"HNT","date":"2015-02-18","pret":0.00286,"close":56.28}
{"ticker":"HNT","date":"2015-02-19","pret":0.00499,"close":55.95}
{"ticker":"HNT","date":"2015-02-20","pret":-0.00821,"close":56.49}
{"ticker":"HNT","date":"2015-02-23","pret":0.01212,"close":57.82}
{"ticker":"HNT","date":"2015-02-24","pret":0.02622,"close":58.02}
{"ticker":"HNT","date":"2015-02-25","pret":0.0019,"close":57.65}
{"ticker":"HNT","date":"2015-02-26","pret":-0.00865,"close":57.24}
{"ticker":"HNT","date":"2015-02-27","pret":-0.00802,"close":57.35}
{"ticker":"HNT","date":"2015-03-02","pret":0.0035,"close":57.57}
{"ticker":"HNT","date":"2015-03-03","pret":0.00192,"close":56.4}
{"ticker":"HNT","date":"2015-03-04","pret":-0.02362,"close":56.41}
{"ticker":"HNT","date":"2015-03-05","pret":0.01047,"close":56.7}
{"ticker":"HNT","date":"2015-03-06","pret":-0.00531,"close":56.09}
{"ticker":"HNT","date":"2015-03-09","pret":-0.00587,"close":56.64}
{"ticker":"HNT","date":"2015-03-10","pret":0.00267,"close":56.11}
{"ticker":"HNT","date":"2015-03-11","pret":0.0032,"close":57.01}
{"ticker":"HNT","date":"2015-03-12","pret":0.01863,"close":57.47}
{"ticker":"HNT","date":"2015-03-13","pret":-0.00559,"close":57.37}
{"ticker":"HNT","date":"2015-03-16","pret":0.0108,"close":58.97}
{"ticker":"HNT","date":"2015-03-17","pret":0.01871,"close":58.87}
{"ticker":"HNT","date":"2015-03-18","pret":0.0017,"close":60.35}
{"ticker":"HNT","date":"2015-03-19","pret":0.02498,"close":61.2}
{"ticker":"HNT","date":"2015-03-20","pret":0.01854,"close":61.31}
{"ticker":"HNT","date":"2015-03-23","pret":-0.00521,"close":61.13}
{"ticker":"HNT","date":"2015-03-24","pret":0.00065,"close":60.92}
{"ticker":"HNT","date":"2015-03-25","pret":-0.00327,"close":59.98}
{"ticker":"HNT","date":"2015-03-26","pret":-0.02253,"close":59.31}
{"ticker":"HNT","date":"2015-03-27","pret":-0.00656,"close":59.88}
{"ticker":"HNT","date":"2015-03-30","pret":0.01473,"close":60.91}
{"ticker":"HNT","date":"2015-03-31","pret":0.00762,"close":60.49}
{"ticker":"HNT","date":"2015-04-01","pret":-0.00231,"close":60.21}
{"ticker":"HNT","date":"2015-04-02","pret":-0.00431,"close":60.17}
{"ticker":"HNT","date":"2015-04-06","pret":-0.00884,"close":60.09}
{"ticker":"HNT","date":"2015-04-07","pret":0.01578,"close":59.43}
{"ticker":"HNT","date":"2015-04-08","pret":-0.01646,"close":58.91}
{"ticker":"HNT","date":"2015-04-09","pret":-0.0152,"close":57.8}
{"ticker":"HNT","date":"2015-04-10","pret":-0.0144,"close":57.94}
{"ticker":"HNT","date":"2015-04-13","pret":0.00516,"close":58.19}
{"ticker":"HNT","date":"2015-04-14","pret":0.00103,"close":57.96}
{"ticker":"HNT","date":"2015-04-15","pret":0.00103,"close":56.29}
{"ticker":"HNT","date":"2015-04-16","pret":-0.02043,"close":57.35}
{"ticker":"HNT","date":"2015-04-17","pret":-0.00491,"close":56.43}
{"ticker":"HNT","date":"2015-04-20","pret":-0.00088,"close":57.42}
{"ticker":"HNT","date":"2015-04-21","pret":0.01623,"close":58.42}
{"ticker":"HNT","date":"2015-04-22","pret":0.00982,"close":57.65}
{"ticker":"HNT","date":"2015-04-23","pret":-0.01502,"close":57.87}
{"ticker":"HNT","date":"2015-04-24","pret":0.00728,"close":58.28}
{"ticker":"HNT","date":"2015-04-27","pret":0.00843,"close":56.44}
{"ticker":"HNT","date":"2015-04-28","pret":-0.02779,"close":56.6}
{"ticker":"HNT","date":"2015-04-29","pret":-0.0108,"close":53.76}
{"ticker":"HNT","date":"2015-04-30","pret":-0.04572,"close":52.65}
{"ticker":"HNT","date":"2015-05-01","pret":-0.01275,"close":53}
{"ticker":"HNT","date":"2015-05-04","pret":0.00883,"close":54.7}
{"ticker":"HNT","date":"2015-05-05","pret":0.01927,"close":54.27}
{"ticker":"HNT","date":"2015-05-06","pret":0.00403,"close":55.25}
{"ticker":"HNT","date":"2015-05-07","pret":0.00801,"close":55.92}
{"ticker":"HNT","date":"2015-05-08","pret":0.02507,"close":57.43}
{"ticker":"HNT","date":"2015-05-11","pret":0.01387,"close":58.06}
{"ticker":"HNT","date":"2015-05-12","pret":0.00626,"close":58.96}
{"ticker":"HNT","date":"2015-05-13","pret":0.02482,"close":58.84}
{"ticker":"HNT","date":"2015-05-14","pret":-0.00152,"close":59.53}
{"ticker":"HNT","date":"2015-05-15","pret":0.01162,"close":59.33}
{"ticker":"HNT","date":"2015-05-18","pret":-0.00891,"close":60.14}
{"ticker":"HNT","date":"2015-05-19","pret":0.01641,"close":60.56}
{"ticker":"HNT","date":"2015-05-20","pret":0.00844,"close":61.16}
{"ticker":"HNT","date":"2015-05-21","pret":0.00476,"close":61.54}
{"ticker":"HNT","date":"2015-05-22","pret":0.00572,"close":61.2}
{"ticker":"HNT","date":"2015-05-26","pret":-0.00835,"close":60.84}
{"ticker":"HNT","date":"2015-05-27","pret":0.00426,"close":61.68}
{"ticker":"HNT","date":"2015-05-28","pret":0.00848,"close":61.33}
{"ticker":"HNT","date":"2015-05-29","pret":-0.00798,"close":62.24}
{"ticker":"HNT","date":"2015-06-01","pret":0.0212,"close":62.39}
{"ticker":"HNT","date":"2015-06-02","pret":-0.00514,"close":61.25}
{"ticker":"HNT","date":"2015-06-03","pret":-0.0115,"close":61.11}
{"ticker":"HNT","date":"2015-06-04","pret":-0.01064,"close":60.45}
{"ticker":"HNT","date":"2015-06-05","pret":-0.00495,"close":60.65}
{"ticker":"HNT","date":"2015-06-08","pret":0.00413,"close":60.34}
{"ticker":"HNT","date":"2015-06-09","pret":-0.0091,"close":60.26}
{"ticker":"HNT","date":"2015-06-10","pret":0.00116,"close":61.28}
{"ticker":"HNT","date":"2015-06-11","pret":0.02054,"close":62.18}
{"ticker":"HNT","date":"2015-06-12","pret":0.00632,"close":61.5}
{"ticker":"HNT","date":"2015-06-15","pret":-0.01122,"close":63.15}
{"ticker":"HNT","date":"2015-06-16","pret":0.03391,"close":63.85}
{"ticker":"HNT","date":"2015-06-17","pret":0.0135,"close":63.16}
{"ticker":"HNT","date":"2015-06-18","pret":-0.00987,"close":63.86}
{"ticker":"HNT","date":"2015-06-19","pret":0.0033,"close":63.63}
{"ticker":"HNT","date":"2015-06-22","pret":0.01077,"close":64.67}
{"ticker":"HNT","date":"2015-06-23","pret":0.00634,"close":64.45}
{"ticker":"HNT","date":"2015-06-24","pret":-0.00743,"close":63.71}
{"ticker":"HNT","date":"2015-06-25","pret":-0.00921,"close":65.04}
{"ticker":"HNT","date":"2015-06-26","pret":0.01926,"close":63.77}
{"ticker":"HNT","date":"2015-06-29","pret":-0.02634,"close":63.8}
{"ticker":"HNT","date":"2015-06-30","pret":0.01552,"close":64.12}
{"ticker":"HNT","date":"2015-07-01","pret":0.00093,"close":65.06}
{"ticker":"HNT","date":"2015-07-02","pret":0.17476,"close":71.57}
{"ticker":"HNT","date":"2015-07-06","pret":-0.0753,"close":67.49}
{"ticker":"HNT","date":"2015-07-07","pret":-0.05152,"close":66.43}
{"ticker":"HNT","date":"2015-07-08","pret":-0.03358,"close":66.6}
{"ticker":"HNT","date":"2015-07-09","pret":0.02809,"close":66.8}
{"ticker":"HNT","date":"2015-07-10","pret":0.00149,"close":69.12}
{"ticker":"HNT","date":"2015-07-13","pret":0.03679,"close":68.07}
{"ticker":"HNT","date":"2015-07-14","pret":-0.03204,"close":68.12}
{"ticker":"HNT","date":"2015-07-15","pret":0.00972,"close":68.42}
{"ticker":"HNT","date":"2015-07-16","pret":0.00541,"close":68.45}
{"ticker":"HNT","date":"2015-07-17","pret":-0.0016,"close":68.63}
{"ticker":"HNT","date":"2015-07-20","pret":0.00452,"close":68.59}
{"ticker":"HNT","date":"2015-07-21","pret":-0.01804,"close":66.18}
{"ticker":"HNT","date":"2015-07-22","pret":-0.02275,"close":66.56}
{"ticker":"HNT","date":"2015-07-23","pret":0.01398,"close":66.93}
{"ticker":"HNT","date":"2015-07-24","pret":-0.00344,"close":65.67}
{"ticker":"HNT","date":"2015-07-27","pret":-0.01631,"close":65.6}
{"ticker":"HNT","date":"2015-07-28","pret":0.0035,"close":66.04}
{"ticker":"HNT","date":"2015-07-29","pret":0.0059,"close":66.14}
{"ticker":"HNT","date":"2015-07-30","pret":-0.00636,"close":66.48}
{"ticker":"HNT","date":"2015-07-31","pret":0.01342,"close":66.86}
{"ticker":"HNT","date":"2015-08-03","pret":0.00523,"close":67.95}
{"ticker":"HNT","date":"2015-08-04","pret":0.00949,"close":68.65}
{"ticker":"HNT","date":"2015-08-05","pret":0.01509,"close":69.03}
{"ticker":"HNT","date":"2015-08-06","pret":0.00392,"close":68.37}
{"ticker":"HNT","date":"2015-08-07","pret":-0.01165,"close":68.86}
{"ticker":"HNT","date":"2015-08-10","pret":0.0131,"close":69.3}
{"ticker":"HNT","date":"2015-08-11","pret":-0.00536,"close":69.05}
{"ticker":"HNT","date":"2015-08-12","pret":-0.0032,"close":68.31}
{"ticker":"HNT","date":"2015-08-13","pret":-0.00175,"close":68.94}
{"ticker":"HNT","date":"2015-08-14","pret":0.00437,"close":68.53}
{"ticker":"HNT","date":"2015-08-17","pret":-0.00671,"close":70.55}
{"ticker":"HNT","date":"2015-08-18","pret":0.02488,"close":71.25}
{"ticker":"HNT","date":"2015-08-19","pret":0.01644,"close":70.06}
{"ticker":"HNT","date":"2015-08-20","pret":-0.02303,"close":67.83}
{"ticker":"HNT","date":"2015-08-21","pret":-0.03646,"close":66.15}
{"ticker":"HNT","date":"2015-08-24","pret":-0.06724,"close":62.73}
{"ticker":"HNT","date":"2015-08-25","pret":0.03357,"close":63.42}
{"ticker":"HNT","date":"2015-08-26","pret":-0.00588,"close":64.89}
{"ticker":"HNT","date":"2015-08-27","pret":0.01478,"close":65.11}
{"ticker":"HNT","date":"2015-08-28","pret":-0.00921,"close":64.8}
{"ticker":"HNT","date":"2015-08-31","pret":-0.00309,"close":64.06}
{"ticker":"HNT","date":"2015-09-01","pret":-0.02444,"close":62.47}
{"ticker":"HNT","date":"2015-09-02","pret":-0.00064,"close":63.12}
{"ticker":"HNT","date":"2015-09-03","pret":0.00649,"close":63.13}
{"ticker":"HNT","date":"2015-09-04","pret":-0.01621,"close":63.34}
{"ticker":"HNT","date":"2015-09-08","pret":0.0275,"close":64.74}
{"ticker":"HNT","date":"2015-09-09","pret":0.01731,"close":64.46}
{"ticker":"HNT","date":"2015-09-10","pret":-0.01264,"close":64.45}
{"ticker":"HNT","date":"2015-09-11","pret":-0.00623,"close":65.74}
{"ticker":"HNT","date":"2015-09-14","pret":0.02833,"close":65.37}
{"ticker":"HNT","date":"2015-09-15","pret":-0.0035,"close":65.46}
{"ticker":"HNT","date":"2015-09-16","pret":-0.00091,"close":66.03}
{"ticker":"HNT","date":"2015-09-17","pret":0.00759,"close":66.07}
{"ticker":"HNT","date":"2015-09-18","pret":-0.01141,"close":65.16}
{"ticker":"HNT","date":"2015-09-21","pret":0.00534,"close":65.46}
{"ticker":"HNT","date":"2015-09-22","pret":-0.01056,"close":64.91}
{"ticker":"HNT","date":"2015-09-23","pret":-0.00169,"close":65.66}
{"ticker":"HNT","date":"2015-09-24","pret":0.00446,"close":64.71}
{"ticker":"HNT","date":"2015-09-25","pret":-0.00169,"close":62.98}
{"ticker":"HNT","date":"2015-09-28","pret":-0.03455,"close":59.25}
{"ticker":"HNT","date":"2015-09-29","pret":-0.05712,"close":59.44}
{"ticker":"HNT","date":"2015-09-30","pret":0.01272,"close":60.22}
{"ticker":"HNT","date":"2015-10-01","pret":0.00066,"close":59.77}
{"ticker":"HNT","date":"2015-10-02","pret":-0.01238,"close":61.58}
{"ticker":"HNT","date":"2015-10-05","pret":0.04201,"close":61.23}
{"ticker":"HNT","date":"2015-10-06","pret":-0.01594,"close":59.83}
{"ticker":"HNT","date":"2015-10-07","pret":-0.0177,"close":60.6}
{"ticker":"HNT","date":"2015-10-08","pret":0.00499,"close":61.01}
{"ticker":"HNT","date":"2015-10-09","pret":0.01254,"close":62.58}
{"ticker":"HNT","date":"2015-10-12","pret":0.0251,"close":62.71}
{"ticker":"HNT","date":"2015-10-13","pret":0.0016,"close":62.49}
{"ticker":"HNT","date":"2015-10-14","pret":-0.00176,"close":62.19}
{"ticker":"HNT","date":"2015-10-15","pret":-0.01369,"close":62.96}
{"ticker":"HNT","date":"2015-10-16","pret":0.02419,"close":63.18}
{"ticker":"HNT","date":"2015-10-19","pret":-0.00254,"close":64.68}
{"ticker":"HNT","date":"2015-10-20","pret":0.02677,"close":64.23}
{"ticker":"HNT","date":"2015-10-21","pret":-0.00263,"close":63.3}
{"ticker":"HNT","date":"2015-10-22","pret":-0.02129,"close":61.25}
{"ticker":"HNT","date":"2015-10-23","pret":-0.02564,"close":62.76}
{"ticker":"HNT","date":"2015-10-26","pret":0.01833,"close":63.38}
{"ticker":"HNT","date":"2015-10-27","pret":0.01267,"close":65.17}
{"ticker":"HNT","date":"2015-10-28","pret":0.02394,"close":65.15}
{"ticker":"HNT","date":"2015-10-29","pret":0.00353,"close":64.81}
{"ticker":"HNT","date":"2015-10-30","pret":-0.00491,"close":64.26}
{"ticker":"HNT","date":"2015-11-02","pret":-0.01879,"close":65.25}
{"ticker":"HNT","date":"2015-11-03","pret":0.01802,"close":65.51}
{"ticker":"HNT","date":"2015-11-04","pret":0.00859,"close":65.12}
{"ticker":"HNT","date":"2015-11-05","pret":-0.00413,"close":65.74}
{"ticker":"HNT","date":"2015-11-06","pret":0.00046,"close":65.65}
{"ticker":"HNT","date":"2015-11-09","pret":0.0026,"close":65.25}
{"ticker":"HNT","date":"2015-11-10","pret":-0.00245,"close":65.01}
{"ticker":"HNT","date":"2015-11-11","pret":0.00184,"close":64}
{"ticker":"HNT","date":"2015-11-12","pret":-0.02195,"close":62.92}
{"ticker":"HNT","date":"2015-11-13","pret":-0.01893,"close":62.91}
{"ticker":"HNT","date":"2015-11-16","pret":-0.00191,"close":63.7}
{"ticker":"HNT","date":"2015-11-17","pret":0.01568,"close":63.88}
{"ticker":"HNT","date":"2015-11-18","pret":0.00376,"close":64.3}
{"ticker":"HNT","date":"2015-11-19","pret":-0.00991,"close":61.04}
{"ticker":"HNT","date":"2015-11-20","pret":-0.02968,"close":62.93}
{"ticker":"HNT","date":"2015-11-23","pret":0.02572,"close":62.75}
{"ticker":"HNT","date":"2015-11-24","pret":-0.00845,"close":62.85}
{"ticker":"HNT","date":"2015-11-25","pret":0.00765,"close":62.69}
{"ticker":"HNT","date":"2015-11-26"}
{"ticker":"HNT","date":"2015-11-27","pret":-0.00127,"close":63.88}
{"ticker":"HNT","date":"2015-11-30","pret":0.01609,"close":63.26}
{"ticker":"HNT","date":"2015-12-01","pret":-0.00471,"close":64.19}
{"ticker":"HNT","date":"2015-12-02","pret":0.01032,"close":64.21}
{"ticker":"HNT","date":"2015-12-03","pret":-0.00062,"close":62.81}
{"ticker":"HNT","date":"2015-12-04","pret":-0.01982,"close":64.03}
{"ticker":"HNT","date":"2015-12-07","pret":0.01701,"close":63.43}
{"ticker":"HNT","date":"2015-12-08","pret":-0.01701,"close":63.13}
{"ticker":"HNT","date":"2015-12-09","pret":-0.00254,"close":63.24}
{"ticker":"HNT","date":"2015-12-10","pret":0.00556,"close":63.1}
{"ticker":"HNT","date":"2015-12-11","pret":-0.00955,"close":62.77}
{"ticker":"HNT","date":"2015-12-14","pret":0.00526,"close":62.65}
{"ticker":"HNT","date":"2015-12-15","pret":0.00064,"close":63.87}
{"ticker":"HNT","date":"2015-12-16","pret":0.02216,"close":65.43}
{"ticker":"HNT","date":"2015-12-17"}
{"ticker":"HNT","date":"2015-12-18","pret":0.02183,"close":67.47}
{"ticker":"HNT","date":"2015-12-21","pret":0.02952,"close":67.9}
{"ticker":"HNT","date":"2015-12-22","pret":0.00765,"close":67.9}
{"ticker":"HNT","date":"2015-12-23","pret":-0.00161,"close":68.42}
{"ticker":"HNT","date":"2015-12-24","pret":0.00425,"close":68.3}
{"ticker":"HNT","date":"2015-12-28","pret":-0.00337,"close":68.67}
{"ticker":"HNT","date":"2015-12-29","pret":0.01166,"close":69.04}
{"ticker":"HNT","date":"2015-12-30","pret":0.00101,"close":68.75}
{"ticker":"HNT","date":"2015-12-31","pret":-0.008,"close":68.46}
{"ticker":"HNT","date":"2016-01-04","pret":-0.0088,"close":68.69}
{"ticker":"HNT","date":"2016-01-05","pret":0.01549,"close":69.22}
{"ticker":"HOFT","date":"2015-01-02","pret":0.0324,"close":17.03}
{"ticker":"HOFT","date":"2015-01-05","pret":-0.00581,"close":17.71}
{"ticker":"HOFT","date":"2015-01-06","pret":0.03326,"close":17.69}
{"ticker":"HOFT","date":"2015-01-07","pret":-0.00169,"close":17.64}
{"ticker":"HOFT","date":"2015-01-08","pret":-0.0034,"close":17.34}
{"ticker":"HOFT","date":"2015-01-09","pret":-0.0212,"close":17.29}
{"ticker":"HOFT","date":"2015-01-12","pret":0.00174,"close":17.3}
{"ticker":"HOFT","date":"2015-01-13","pret":0.00289,"close":17.25}
{"ticker":"HOFT","date":"2015-01-14","pret":-0.00578,"close":17.3}
{"ticker":"HOFT","date":"2015-01-15","pret":0.00866,"close":17.3}
{"ticker":"HOFT","date":"2015-01-16","pret":-0.00576,"close":17.28}
{"ticker":"HOFT","date":"2015-01-20","pret":-0.00289,"close":17.24}
{"ticker":"HOFT","date":"2015-01-21","pret":0.00058,"close":17.17}
{"ticker":"HOFT","date":"2015-01-22","pret":-0.00465,"close":17.25}
{"ticker":"HOFT","date":"2015-01-23","pret":0.00407,"close":18.33}
{"ticker":"HOFT","date":"2015-01-26","pret":0.058,"close":17.99}
{"ticker":"HOFT","date":"2015-01-27","pret":-0.01488,"close":17.92}
{"ticker":"HOFT","date":"2015-01-28","pret":-0.00613,"close":17.66}
{"ticker":"HOFT","date":"2015-01-29","pret":-0.01463,"close":17.85}
{"ticker":"HOFT","date":"2015-01-30","pret":0.01798,"close":18.04}
{"ticker":"HOFT","date":"2015-02-02","pret":-0.00279,"close":18.21}
{"ticker":"HOFT","date":"2015-02-03","pret":0.01331,"close":18.4}
{"ticker":"HOFT","date":"2015-02-04","pret":0.01639,"close":18.89}
{"ticker":"HOFT","date":"2015-02-05","pret":0.03358,"close":18.93}
{"ticker":"HOFT","date":"2015-02-06","pret":-0.00736,"close":19.11}
{"ticker":"HOFT","date":"2015-02-09","pret":0.01259,"close":18.88}
{"ticker":"HOFT","date":"2015-02-10","pret":0.00104,"close":19.17}
{"ticker":"HOFT","date":"2015-02-11","pret":0.00156,"close":19.42}
{"ticker":"HOFT","date":"2015-02-12","pret":0.00208,"close":19.28}
{"ticker":"HOFT","date":"2015-02-13","pret":0.00156,"close":19.41}
{"ticker":"HOFT","date":"2015-02-17","pret":-0.00311,"close":19.25}
{"ticker":"HOFT","date":"2015-02-18","pret":0.00363,"close":19.29}
{"ticker":"HOFT","date":"2015-02-19","pret":-0.00207,"close":19.2}
{"ticker":"HOFT","date":"2015-02-20","pret":-0.00364,"close":18.5}
{"ticker":"HOFT","date":"2015-02-23","pret":-0.04856,"close":18.3}
{"ticker":"HOFT","date":"2015-02-24","pret":0.00654,"close":18.44}
{"ticker":"HOFT","date":"2015-02-25","pret":-0.00272,"close":18.4}
{"ticker":"HOFT","date":"2015-02-26","pret":0.00976,"close":18.49}
{"ticker":"HOFT","date":"2015-02-27","pret":-0.00216,"close":18.45}
{"ticker":"HOFT","date":"2015-03-02","pret":-0.00271,"close":18.57}
{"ticker":"HOFT","date":"2015-03-03","pret":0.0081,"close":18.4}
{"ticker":"HOFT","date":"2015-03-04","pret":-0.00539,"close":18.49}
{"ticker":"HOFT","date":"2015-03-05","pret":-0.00054,"close":18.5}
{"ticker":"HOFT","date":"2015-03-06","pret":0.00324,"close":18.36}
{"ticker":"HOFT","date":"2015-03-09","pret":-0.0174,"close":17.87}
{"ticker":"HOFT","date":"2015-03-10","pret":-0.01994,"close":17.91}
{"ticker":"HOFT","date":"2015-03-11","pret":0.00725,"close":18.24}
{"ticker":"HOFT","date":"2015-03-12","pret":0.02415,"close":18.45}
{"ticker":"HOFT","date":"2015-03-13","pret":0.01347,"close":18.56}
{"ticker":"HOFT","date":"2015-03-16","pret":-0.0113,"close":18.51}
{"ticker":"HOFT","date":"2015-03-17","pret":0.00324,"close":18.85}
{"ticker":"HOFT","date":"2015-03-18","pret":0.01446,"close":18.97}
{"ticker":"HOFT","date":"2015-03-19","pret":0.00742,"close":18.92}
{"ticker":"HOFT","date":"2015-03-20","pret":0.0105,"close":19.12}
{"ticker":"HOFT","date":"2015-03-23","pret":-0.00314,"close":18.92}
{"ticker":"HOFT","date":"2015-03-24","pret":-0.00736,"close":19.02}
{"ticker":"HOFT","date":"2015-03-25","pret":0.00369,"close":19.05}
{"ticker":"HOFT","date":"2015-03-26","pret":0.00158,"close":18.97}
{"ticker":"HOFT","date":"2015-03-27","pret":-0.00474,"close":18.98}
{"ticker":"HOFT","date":"2015-03-30","pret":0.00683,"close":19.08}
{"ticker":"HOFT","date":"2015-03-31","pret":-0.00105,"close":19.05}
{"ticker":"HOFT","date":"2015-04-01","pret":-0.00105,"close":18.82}
{"ticker":"HOFT","date":"2015-04-02","pret":-0.01534,"close":18.66}
{"ticker":"HOFT","date":"2015-04-06","pret":-0.0032,"close":18.71}
{"ticker":"HOFT","date":"2015-04-07","pret":0.04496,"close":21.4}
{"ticker":"HOFT","date":"2015-04-08","pret":0.0899,"close":21.34}
{"ticker":"HOFT","date":"2015-04-09","pret":-0.00094,"close":21.12}
{"ticker":"HOFT","date":"2015-04-10","pret":-0.00846,"close":21.45}
{"ticker":"HOFT","date":"2015-04-13","pret":0.03248,"close":22.51}
{"ticker":"HOFT","date":"2015-04-14","pret":0.035,"close":23.22}
{"ticker":"HOFT","date":"2015-04-15","pret":0.02353,"close":23.69}
{"ticker":"HOFT","date":"2015-04-16","pret":0.02593,"close":23.81}
{"ticker":"HOFT","date":"2015-04-17","pret":-0.01012,"close":22.86}
{"ticker":"HOFT","date":"2015-04-20","pret":-0.01452,"close":24.14}
{"ticker":"HOFT","date":"2015-04-21","pret":0.03175,"close":24}
{"ticker":"HOFT","date":"2015-04-22","pret":-0.00292,"close":24}
{"ticker":"HOFT","date":"2015-04-23","pret":0.00292,"close":24.98}
{"ticker":"HOFT","date":"2015-04-24","pret":0.04082,"close":24.89}
{"ticker":"HOFT","date":"2015-04-27","pret":-0.00441,"close":25.41}
{"ticker":"HOFT","date":"2015-04-28","pret":0.02695,"close":25.76}
{"ticker":"HOFT","date":"2015-04-29","pret":0,"close":25.74}
{"ticker":"HOFT","date":"2015-04-30","pret":0.00702,"close":25.45}
{"ticker":"HOFT","date":"2015-05-01","pret":-0.01093,"close":25.69}
{"ticker":"HOFT","date":"2015-05-04","pret":0.01597,"close":24.87}
{"ticker":"HOFT","date":"2015-05-05","pret":-0.07708,"close":25.08}
{"ticker":"HOFT","date":"2015-05-06","pret":0.04728,"close":25.41}
{"ticker":"HOFT","date":"2015-05-07","pret":0.00793,"close":25.15}
{"ticker":"HOFT","date":"2015-05-08","pret":-0.00475,"close":25.22}
{"ticker":"HOFT","date":"2015-05-11","pret":0.00198,"close":26.13}
{"ticker":"HOFT","date":"2015-05-12","pret":0.03884,"close":25.38}
{"ticker":"HOFT","date":"2015-05-13","pret":-0.0286,"close":25.61}
{"ticker":"HOFT","date":"2015-05-14","pret":0.01479,"close":25.27}
{"ticker":"HOFT","date":"2015-05-15","pret":-0.02266,"close":25.52}
{"ticker":"HOFT","date":"2015-05-18","pret":0.00434,"close":26.73}
{"ticker":"HOFT","date":"2015-05-19","pret":0.0551,"close":25.96}
{"ticker":"HOFT","date":"2015-05-20","pret":-0.03408,"close":26.05}
{"ticker":"HOFT","date":"2015-05-21","pret":0.00844,"close":25.92}
{"ticker":"HOFT","date":"2015-05-22","pret":-0.01617,"close":25.56}
{"ticker":"HOFT","date":"2015-05-26","pret":0.00349,"close":25.57}
{"ticker":"HOFT","date":"2015-05-27","pret":-0.01324,"close":25.2}
{"ticker":"HOFT","date":"2015-05-28","pret":-0.01501,"close":25.21}
{"ticker":"HOFT","date":"2015-05-29","pret":0.00358,"close":25.27}
{"ticker":"HOFT","date":"2015-06-01","pret":0.00514,"close":24.7}
{"ticker":"HOFT","date":"2015-06-02","pret":-0.03902,"close":25.11}
{"ticker":"HOFT","date":"2015-06-03","pret":0.03387,"close":25.01}
{"ticker":"HOFT","date":"2015-06-04","pret":-0.00836,"close":25}
{"ticker":"HOFT","date":"2015-06-05","pret":-0.01045,"close":25.99}
{"ticker":"HOFT","date":"2015-06-08","pret":0.06794,"close":26}
{"ticker":"HOFT","date":"2015-06-09","pret":-0.01215,"close":26.09}
{"ticker":"HOFT","date":"2015-06-10","pret":0.0061,"close":26.41}
{"ticker":"HOFT","date":"2015-06-11","pret":-0.00266,"close":26.01}
{"ticker":"HOFT","date":"2015-06-12","pret":-0.00957,"close":26.07}
{"ticker":"HOFT","date":"2015-06-15","pret":0.00575,"close":25.8}
{"ticker":"HOFT","date":"2015-06-16","pret":-0.01038,"close":26.5}
{"ticker":"HOFT","date":"2015-06-17","pret":0.02856,"close":25.87}
{"ticker":"HOFT","date":"2015-06-18","pret":-0.02778,"close":25.81}
{"ticker":"HOFT","date":"2015-06-19","pret":-0.00658,"close":26.48}
{"ticker":"HOFT","date":"2015-06-22","pret":0.02834,"close":25.73}
{"ticker":"HOFT","date":"2015-06-23","pret":-0.02408,"close":25.57}
{"ticker":"HOFT","date":"2015-06-24","pret":-0.00894,"close":25.47}
{"ticker":"HOFT","date":"2015-06-25","pret":0,"close":25.42}
{"ticker":"HOFT","date":"2015-06-26","pret":-0.01099,"close":25.39}
{"ticker":"HOFT","date":"2015-06-29","pret":0.01138,"close":25.83}
{"ticker":"HOFT","date":"2015-06-30","pret":0.00739,"close":25.11}
{"ticker":"HOFT","date":"2015-07-01","pret":-0.0251,"close":25.67}
{"ticker":"HOFT","date":"2015-07-02","pret":0.01927,"close":24.76}
{"ticker":"HOFT","date":"2015-07-06","pret":-0.06353,"close":25.07}
{"ticker":"HOFT","date":"2015-07-07","pret":0.03988,"close":25.08}
{"ticker":"HOFT","date":"2015-07-08","pret":0.00159,"close":24.79}
{"ticker":"HOFT","date":"2015-07-09","pret":-0.00679,"close":25.04}
{"ticker":"HOFT","date":"2015-07-10","pret":0.01077,"close":25.64}
{"ticker":"HOFT","date":"2015-07-13","pret":0.00712,"close":25.46}
{"ticker":"HOFT","date":"2015-07-14","pret":0.00785,"close":26.44}
{"ticker":"HOFT","date":"2015-07-15","pret":0.02889,"close":26.11}
{"ticker":"HOFT","date":"2015-07-16","pret":-0.00076,"close":26.31}
{"ticker":"HOFT","date":"2015-07-17","pret":-0.00038,"close":26.13}
{"ticker":"HOFT","date":"2015-07-20","pret":-0.01108,"close":25.8}
{"ticker":"HOFT","date":"2015-07-21","pret":-0.00733,"close":25.72}
{"ticker":"HOFT","date":"2015-07-22","pret":-0.00973,"close":26.05}
{"ticker":"HOFT","date":"2015-07-23","pret":0.01475,"close":25.65}
{"ticker":"HOFT","date":"2015-07-24","pret":-0.01749,"close":25.15}
{"ticker":"HOFT","date":"2015-07-27","pret":-0.0166,"close":24.07}
{"ticker":"HOFT","date":"2015-07-28","pret":-0.03694,"close":24.68}
{"ticker":"HOFT","date":"2015-07-29","pret":0.01925,"close":24.57}
{"ticker":"HOFT","date":"2015-07-30","pret":-0.00651,"close":25.28}
{"ticker":"HOFT","date":"2015-07-31","pret":0.0353,"close":24.95}
{"ticker":"HOFT","date":"2015-08-03","pret":-0.0191,"close":24.55}
{"ticker":"HOFT","date":"2015-08-04","pret":-0.01091,"close":24.56}
{"ticker":"HOFT","date":"2015-08-05","pret":-0.00041,"close":24.58}
{"ticker":"HOFT","date":"2015-08-06","pret":-0.00285,"close":24.07}
{"ticker":"HOFT","date":"2015-08-07","pret":-0.02225,"close":24.07}
{"ticker":"HOFT","date":"2015-08-10","pret":0.00788,"close":24.24}
{"ticker":"HOFT","date":"2015-08-11","pret":-0.00456,"close":24.27}
{"ticker":"HOFT","date":"2015-08-12","pret":-0.00125,"close":24.14}
{"ticker":"HOFT","date":"2015-08-13","pret":0.00539,"close":24.4}
{"ticker":"HOFT","date":"2015-08-14","pret":0.00618,"close":25.16}
{"ticker":"HOFT","date":"2015-08-17","pret":0.03354,"close":25.62}
{"ticker":"HOFT","date":"2015-08-18","pret":0.01421,"close":25.17}
{"ticker":"HOFT","date":"2015-08-19","pret":-0.025,"close":24.9}
{"ticker":"HOFT","date":"2015-08-20","pret":-0.00322,"close":24.28}
{"ticker":"HOFT","date":"2015-08-21","pret":-0.02366,"close":24.43}
{"ticker":"HOFT","date":"2015-08-24","pret":-0.03357,"close":22.89}
{"ticker":"HOFT","date":"2015-08-25","pret":0.01356,"close":23.09}
{"ticker":"HOFT","date":"2015-08-26","pret":-0.01058,"close":23.5}
{"ticker":"HOFT","date":"2015-08-27","pret":0.00509,"close":23.33}
{"ticker":"HOFT","date":"2015-08-28","pret":-0.01708,"close":23.78}
{"ticker":"HOFT","date":"2015-08-31","pret":0.02509,"close":23.86}
{"ticker":"HOFT","date":"2015-09-01","pret":-0.0114,"close":23.59}
{"ticker":"HOFT","date":"2015-09-02","pret":0.01768,"close":23.97}
{"ticker":"HOFT","date":"2015-09-03","pret":0.04449,"close":23.13}
{"ticker":"HOFT","date":"2015-09-04","pret":-0.08538,"close":23.03}
{"ticker":"HOFT","date":"2015-09-08","pret":0.0181,"close":25.38}
{"ticker":"HOFT","date":"2015-09-09","pret":0.08391,"close":25.07}
{"ticker":"HOFT","date":"2015-09-10","pret":-0.02023,"close":24.91}
{"ticker":"HOFT","date":"2015-09-11","pret":-0.00764,"close":25.11}
{"ticker":"HOFT","date":"2015-09-14","pret":0.01244,"close":24.37}
{"ticker":"HOFT","date":"2015-09-15","pret":-0.01932,"close":25.12}
{"ticker":"HOFT","date":"2015-09-16","pret":0.02529,"close":24.73}
{"ticker":"HOFT","date":"2015-09-17","pret":-0.01518,"close":25.25}
{"ticker":"HOFT","date":"2015-09-18","pret":0.00442,"close":25.41}
{"ticker":"HOFT","date":"2015-09-21","pret":0.02101,"close":25.26}
{"ticker":"HOFT","date":"2015-09-22","pret":-0.01901,"close":25.26}
{"ticker":"HOFT","date":"2015-09-23","pret":0.01034,"close":25.6}
{"ticker":"HOFT","date":"2015-09-24","pret":0.00395,"close":25.13}
{"ticker":"HOFT","date":"2015-09-25","pret":-0.00474,"close":24.88}
{"ticker":"HOFT","date":"2015-09-28","pret":-0.01436,"close":23.98}
{"ticker":"HOFT","date":"2015-09-29","pret":-0.03641,"close":23.88}
{"ticker":"HOFT","date":"2015-09-30","pret":-0.00418,"close":23.54}
{"ticker":"HOFT","date":"2015-10-01","pret":-0.01433,"close":24.59}
{"ticker":"HOFT","date":"2015-10-02","pret":0.03462,"close":24.56}
{"ticker":"HOFT","date":"2015-10-05","pret":0.01586,"close":25.61}
{"ticker":"HOFT","date":"2015-10-06","pret":0.03256,"close":25.33}
{"ticker":"HOFT","date":"2015-10-07","pret":-0.00391,"close":25.97}
{"ticker":"HOFT","date":"2015-10-08","pret":0.0198,"close":25.58}
{"ticker":"HOFT","date":"2015-10-09","pret":-0.0116,"close":25.69}
{"ticker":"HOFT","date":"2015-10-12","pret":0.00272,"close":26.06}
{"ticker":"HOFT","date":"2015-10-13","pret":0.01387,"close":25.45}
{"ticker":"HOFT","date":"2015-10-14","pret":-0.02322,"close":25.16}
{"ticker":"HOFT","date":"2015-10-15","pret":-0.01499,"close":25.56}
{"ticker":"HOFT","date":"2015-10-16","pret":0.02007,"close":25.28}
{"ticker":"HOFT","date":"2015-10-19","pret":-0.01531,"close":25.08}
{"ticker":"HOFT","date":"2015-10-20","pret":-0.00436,"close":25.59}
{"ticker":"HOFT","date":"2015-10-21","pret":0.01811,"close":24.91}
{"ticker":"HOFT","date":"2015-10-22","pret":-0.02849,"close":25.47}
{"ticker":"HOFT","date":"2015-10-23","pret":0.02498,"close":25.59}
{"ticker":"HOFT","date":"2015-10-26","pret":-0.00589,"close":25.59}
{"ticker":"HOFT","date":"2015-10-27","pret":0.00628,"close":24.77}
{"ticker":"HOFT","date":"2015-10-28","pret":-0.02657,"close":25.88}
{"ticker":"HOFT","date":"2015-10-29","pret":0.03359,"close":25.48}
{"ticker":"HOFT","date":"2015-10-30","pret":-0.0133,"close":24.82}
{"ticker":"HOFT","date":"2015-11-02","pret":-0.01189,"close":25}
{"ticker":"HOFT","date":"2015-11-03","pret":-0.00239,"close":25.69}
{"ticker":"HOFT","date":"2015-11-04","pret":0.02719,"close":25.84}
{"ticker":"HOFT","date":"2015-11-05","pret":0.00582,"close":26.3}
{"ticker":"HOFT","date":"2015-11-06","pret":0.01648,"close":26.33}
{"ticker":"HOFT","date":"2015-11-09","pret":-0.00228,"close":25.68}
{"ticker":"HOFT","date":"2015-11-10","pret":-0.02586,"close":25.86}
{"ticker":"HOFT","date":"2015-11-11","pret":0.00818,"close":25.68}
{"ticker":"HOFT","date":"2015-11-12","pret":-0.01053,"close":24.68}
{"ticker":"HOFT","date":"2015-11-13","pret":-0.03308,"close":24.69}
{"ticker":"HOFT","date":"2015-11-16","pret":-0.00365,"close":24.78}
{"ticker":"HOFT","date":"2015-11-17","pret":0.01373,"close":24.64}
{"ticker":"HOFT","date":"2015-11-18","pret":-0.00927,"close":25.3}
{"ticker":"HOFT","date":"2015-11-19","pret":0.02083,"close":25.29}
{"ticker":"HOFT","date":"2015-11-20","pret":0.00947,"close":25.94}
{"ticker":"HOFT","date":"2015-11-23","pret":0.01365,"close":25.92}
{"ticker":"HOFT","date":"2015-11-24","pret":-0.00349,"close":26.2}
{"ticker":"HOFT","date":"2015-11-25","pret":0.01964,"close":27.49}
{"ticker":"HOFT","date":"2015-11-26"}
{"ticker":"HOFT","date":"2015-11-27","pret":0.05091,"close":27.7}
{"ticker":"HOFT","date":"2015-11-30","pret":0.01153,"close":27.4}
{"ticker":"HOFT","date":"2015-12-01","pret":-0.00755,"close":27.99}
{"ticker":"HOFT","date":"2015-12-02","pret":0.00432,"close":27.68}
{"ticker":"HOFT","date":"2015-12-03","pret":-0.0054,"close":27.52}
{"ticker":"HOFT","date":"2015-12-04","pret":-0.01017,"close":27.83}
{"ticker":"HOFT","date":"2015-12-07","pret":0.02059,"close":27.68}
{"ticker":"HOFT","date":"2015-12-08","pret":-0.01767,"close":26.8}
{"ticker":"HOFT","date":"2015-12-09","pret":-0.02655,"close":26.32}
{"ticker":"HOFT","date":"2015-12-10","pret":-0.02268,"close":25.1}
{"ticker":"HOFT","date":"2015-12-11","pret":-0.08618,"close":24.87}
{"ticker":"HOFT","date":"2015-12-14","pret":0.03962,"close":25.1}
{"ticker":"HOFT","date":"2015-12-15","pret":0.0028,"close":25.52}
{"ticker":"HOFT","date":"2015-12-16","pret":0.03029,"close":26.68}
{"ticker":"HOFT","date":"2015-12-17"}
{"ticker":"HOFT","date":"2015-12-18","pret":0.02336,"close":26}
{"ticker":"HOFT","date":"2015-12-21","pret":-0.01641,"close":25.81}
{"ticker":"HOFT","date":"2015-12-22","pret":0,"close":25.92}
{"ticker":"HOFT","date":"2015-12-23","pret":0,"close":25.86}
{"ticker":"HOFT","date":"2015-12-24","pret":-0.00193,"close":25.71}
{"ticker":"HOFT","date":"2015-12-28","pret":-0.01789,"close":25.78}
{"ticker":"HOFT","date":"2015-12-29","pret":0.02136,"close":25.77}
{"ticker":"HOFT","date":"2015-12-30","pret":-0.0081,"close":25.71}
{"ticker":"HOFT","date":"2015-12-31","pret":-0.00349,"close":25.24}
{"ticker":"HOFT","date":"2016-01-04","pret":-0.03078,"close":24.36}
{"ticker":"HOFT","date":"2016-01-05","pret":-0.01413,"close":24.82}
{"ticker":"HOG","date":"2015-01-02","pret":0.00196,"close":65.79}
{"ticker":"HOG","date":"2015-01-05","pret":-0.02188,"close":64.5}
{"ticker":"HOG","date":"2015-01-06","pret":-0.00508,"close":63.73}
{"ticker":"HOG","date":"2015-01-07","pret":-0.00713,"close":64.78}
{"ticker":"HOG","date":"2015-01-08","pret":0.01757,"close":66.13}
{"ticker":"HOG","date":"2015-01-09","pret":0.01517,"close":64.8}
{"ticker":"HOG","date":"2015-01-12","pret":-0.02099,"close":64.66}
{"ticker":"HOG","date":"2015-01-13","pret":0.00092,"close":64.19}
{"ticker":"HOG","date":"2015-01-14","pret":-0.02126,"close":63.49}
{"ticker":"HOG","date":"2015-01-15","pret":0.00016,"close":62.64}
{"ticker":"HOG","date":"2015-01-16","pret":-0.01948,"close":63.2}
{"ticker":"HOG","date":"2015-01-20","pret":0.0105,"close":63.36}
{"ticker":"HOG","date":"2015-01-21","pret":-0.00349,"close":64.01}
{"ticker":"HOG","date":"2015-01-22","pret":0.02246,"close":65.62}
{"ticker":"HOG","date":"2015-01-23","pret":0.02636,"close":65}
{"ticker":"HOG","date":"2015-01-26","pret":-0.01986,"close":64.85}
{"ticker":"HOG","date":"2015-01-27","pret":-0.01211,"close":62.49}
{"ticker":"HOG","date":"2015-01-28","pret":-0.02242,"close":62.29}
{"ticker":"HOG","date":"2015-01-29","pret":0.007,"close":64.6}
{"ticker":"HOG","date":"2015-01-30","pret":0.00853,"close":61.7}
{"ticker":"HOG","date":"2015-02-02","pret":-0.03146,"close":61.68}
{"ticker":"HOG","date":"2015-02-03","pret":0.01001,"close":63.49}
{"ticker":"HOG","date":"2015-02-04","pret":0.01388,"close":62.76}
{"ticker":"HOG","date":"2015-02-05","pret":-0.00174,"close":63.14}
{"ticker":"HOG","date":"2015-02-06","pret":0.00617,"close":64.21}
{"ticker":"HOG","date":"2015-02-09","pret":0.00692,"close":63.79}
{"ticker":"HOG","date":"2015-02-10","pret":0.00391,"close":63.81}
{"ticker":"HOG","date":"2015-02-11","pret":-0.00893,"close":62.76}
{"ticker":"HOG","date":"2015-02-12","pret":-0.00949,"close":63.08}
{"ticker":"HOG","date":"2015-02-13","pret":-0.00016,"close":63.9}
{"ticker":"HOG","date":"2015-02-17","pret":0.01687,"close":64.32}
{"ticker":"HOG","date":"2015-02-18","pret":-0.00062,"close":63.26}
{"ticker":"HOG","date":"2015-02-19","pret":-0.01069,"close":63.37}
{"ticker":"HOG","date":"2015-02-20","pret":-0.00523,"close":63.48}
{"ticker":"HOG","date":"2015-02-23","pret":0.00444,"close":62.39}
{"ticker":"HOG","date":"2015-02-24","pret":-0.01306,"close":62.28}
{"ticker":"HOG","date":"2015-02-25","pret":-0.00466,"close":63.36}
{"ticker":"HOG","date":"2015-02-26","pret":0.02103,"close":63.84}
{"ticker":"HOG","date":"2015-02-27","pret":0.01004,"close":63.57}
{"ticker":"HOG","date":"2015-03-02","pret":-0.00784,"close":65.07}
{"ticker":"HOG","date":"2015-03-03","pret":0.02163,"close":64.15}
{"ticker":"HOG","date":"2015-03-04","pret":-0.01786,"close":62.84}
{"ticker":"HOG","date":"2015-03-05","pret":-0.01357,"close":63}
{"ticker":"HOG","date":"2015-03-06","pret":-0.00302,"close":62.06}
{"ticker":"HOG","date":"2015-03-09","pret":-0.0117,"close":62.88}
{"ticker":"HOG","date":"2015-03-10","pret":0.00515,"close":62.21}
{"ticker":"HOG","date":"2015-03-11","pret":0.00096,"close":62.16}
{"ticker":"HOG","date":"2015-03-12","pret":0.00128,"close":60.85}
{"ticker":"HOG","date":"2015-03-13","pret":-0.03701,"close":58.8}
{"ticker":"HOG","date":"2015-03-16","pret":-0.02047,"close":59.24}
{"ticker":"HOG","date":"2015-03-17","pret":0.00068,"close":59.75}
{"ticker":"HOG","date":"2015-03-18","pret":0.01212,"close":60.9}
{"ticker":"HOG","date":"2015-03-19","pret":0.0161,"close":61.18}
{"ticker":"HOG","date":"2015-03-20","pret":0.01162,"close":61.94}
{"ticker":"HOG","date":"2015-03-23","pret":0.00617,"close":61.74}
{"ticker":"HOG","date":"2015-03-24","pret":-0.00422,"close":60.92}
{"ticker":"HOG","date":"2015-03-25","pret":0.00454,"close":60.27}
{"ticker":"HOG","date":"2015-03-26","pret":-0.03338,"close":59.98}
{"ticker":"HOG","date":"2015-03-27","pret":0,"close":59.46}
{"ticker":"HOG","date":"2015-03-30","pret":0.00284,"close":60.75}
{"ticker":"HOG","date":"2015-03-31","pret":0.00781,"close":60.74}
{"ticker":"HOG","date":"2015-04-01","pret":0.00429,"close":60.28}
{"ticker":"HOG","date":"2015-04-02","pret":-0.00827,"close":61.05}
{"ticker":"HOG","date":"2015-04-06","pret":0.00942,"close":61.61}
{"ticker":"HOG","date":"2015-04-07","pret":0.00982,"close":61.4}
{"ticker":"HOG","date":"2015-04-08","pret":0.00666,"close":62.33}
{"ticker":"HOG","date":"2015-04-09","pret":0.0042,"close":62.59}
{"ticker":"HOG","date":"2015-04-10","pret":0.00978,"close":62.51}
{"ticker":"HOG","date":"2015-04-13","pret":-0.00048,"close":62.44}
{"ticker":"HOG","date":"2015-04-14","pret":-0.00898,"close":62.17}
{"ticker":"HOG","date":"2015-04-15","pret":0.00193,"close":61.7}
{"ticker":"HOG","date":"2015-04-16","pret":-0.00872,"close":61.71}
{"ticker":"HOG","date":"2015-04-17","pret":-0.00537,"close":60.6}
{"ticker":"HOG","date":"2015-04-20","pret":-0.00523,"close":61.77}
{"ticker":"HOG","date":"2015-04-21","pret":-0.07753,"close":55.72}
{"ticker":"HOG","date":"2015-04-22","pret":-0.01212,"close":56.23}
{"ticker":"HOG","date":"2015-04-23","pret":0.01283,"close":56.95}
{"ticker":"HOG","date":"2015-04-24","pret":0.01633,"close":57.23}
{"ticker":"HOG","date":"2015-04-27","pret":0.00035,"close":57.5}
{"ticker":"HOG","date":"2015-04-28","pret":0.00417,"close":56.93}
{"ticker":"HOG","date":"2015-04-29","pret":-0.01873,"close":56.85}
{"ticker":"HOG","date":"2015-04-30","pret":0.00265,"close":56.21}
{"ticker":"HOG","date":"2015-05-01","pret":-0.00106,"close":56.59}
{"ticker":"HOG","date":"2015-05-04","pret":0.00159,"close":56.7}
{"ticker":"HOG","date":"2015-05-05","pret":-0.00035,"close":57.16}
{"ticker":"HOG","date":"2015-05-06","pret":0.00772,"close":56.53}
{"ticker":"HOG","date":"2015-05-07","pret":-0.01355,"close":56.86}
{"ticker":"HOG","date":"2015-05-08","pret":0.01704,"close":57.23}
{"ticker":"HOG","date":"2015-05-11","pret":-0.00682,"close":56.88}
{"ticker":"HOG","date":"2015-05-12","pret":-0.00669,"close":56.18}
{"ticker":"HOG","date":"2015-05-13","pret":-0.00407,"close":55.8}
{"ticker":"HOG","date":"2015-05-14","pret":-0.01645,"close":54.61}
{"ticker":"HOG","date":"2015-05-15","pret":-0.01361,"close":55.69}
{"ticker":"HOG","date":"2015-05-18","pret":0.01775,"close":56.16}
{"ticker":"HOG","date":"2015-05-19","pret":0.01107,"close":55.98}
{"ticker":"HOG","date":"2015-05-20","pret":-0.00623,"close":56.53}
{"ticker":"HOG","date":"2015-05-21","pret":0.00925,"close":57}
{"ticker":"HOG","date":"2015-05-22","pret":0.00881,"close":56.95}
{"ticker":"HOG","date":"2015-05-26","pret":-0.00492,"close":54.94}
{"ticker":"HOG","date":"2015-05-27","pret":-0.03079,"close":54.97}
{"ticker":"HOG","date":"2015-05-28","pret":-0.00328,"close":54.02}
{"ticker":"HOG","date":"2015-05-29","pret":-0.016,"close":53.49}
{"ticker":"HOG","date":"2015-06-01","pret":-0.00502,"close":53.39}
{"ticker":"HOG","date":"2015-06-02","pret":-0.00898,"close":54.02}
{"ticker":"HOG","date":"2015-06-03","pret":0.01936,"close":54.53}
{"ticker":"HOG","date":"2015-06-04","pret":-0.00203,"close":54.17}
{"ticker":"HOG","date":"2015-06-05","pret":0.00111,"close":54.3}
{"ticker":"HOG","date":"2015-06-08","pret":0.00074,"close":53.9}
{"ticker":"HOG","date":"2015-06-09","pret":-0.00536,"close":54.02}
{"ticker":"HOG","date":"2015-06-10","pret":-0.00651,"close":54.69}
{"ticker":"HOG","date":"2015-06-11","pret":0.00818,"close":54.72}
{"ticker":"HOG","date":"2015-06-12","pret":0.00701,"close":54.52}
{"ticker":"HOG","date":"2015-06-15","pret":-0.00682,"close":54.52}
{"ticker":"HOG","date":"2015-06-16","pret":0.00811,"close":54.71}
{"ticker":"HOG","date":"2015-06-17","pret":0.00914,"close":56.66}
{"ticker":"HOG","date":"2015-06-18","pret":0.04603,"close":59.01}
{"ticker":"HOG","date":"2015-06-19","pret":0.0242,"close":58.3}
{"ticker":"HOG","date":"2015-06-22","pret":-0.0034,"close":58.75}
{"ticker":"HOG","date":"2015-06-23","pret":-0.00273,"close":58.2}
{"ticker":"HOG","date":"2015-06-24","pret":-0.0053,"close":57.85}
{"ticker":"HOG","date":"2015-06-25","pret":-0.0074,"close":57.42}
{"ticker":"HOG","date":"2015-06-26","pret":-0.00312,"close":56.91}
{"ticker":"HOG","date":"2015-06-29","pret":-0.02084,"close":55.93}
{"ticker":"HOG","date":"2015-06-30","pret":0.00142,"close":56.35}
{"ticker":"HOG","date":"2015-07-01","pret":0.00564,"close":56.1}
{"ticker":"HOG","date":"2015-07-02","pret":-0.00564,"close":56.03}
{"ticker":"HOG","date":"2015-07-06","pret":-0.00514,"close":56.45}
{"ticker":"HOG","date":"2015-07-07","pret":0.00266,"close":56.66}
{"ticker":"HOG","date":"2015-07-08","pret":-0.01338,"close":54.7}
{"ticker":"HOG","date":"2015-07-09","pret":-0.00793,"close":54.7}
{"ticker":"HOG","date":"2015-07-10","pret":0.00307,"close":55.68}
{"ticker":"HOG","date":"2015-07-13","pret":0.01433,"close":56.53}
{"ticker":"HOG","date":"2015-07-14","pret":0.01255,"close":57.61}
{"ticker":"HOG","date":"2015-07-15","pret":0.01048,"close":55.86}
{"ticker":"HOG","date":"2015-07-16","pret":-0.02143,"close":55.68}
{"ticker":"HOG","date":"2015-07-17","pret":-0.01449,"close":54.96}
{"ticker":"HOG","date":"2015-07-20","pret":-0.00868,"close":54.94}
{"ticker":"HOG","date":"2015-07-21","pret":0.04373,"close":57.67}
{"ticker":"HOG","date":"2015-07-22","pret":-0.00052,"close":58.61}
{"ticker":"HOG","date":"2015-07-23","pret":0.02322,"close":58.25}
{"ticker":"HOG","date":"2015-07-24","pret":-0.00136,"close":57.57}
{"ticker":"HOG","date":"2015-07-27","pret":-0.02326,"close":57.8}
{"ticker":"HOG","date":"2015-07-28","pret":0.01453,"close":58.18}
{"ticker":"HOG","date":"2015-07-29","pret":0.00189,"close":58.65}
{"ticker":"HOG","date":"2015-07-30","pret":-0.00137,"close":58.59}
{"ticker":"HOG","date":"2015-07-31","pret":0.00889,"close":58.3}
{"ticker":"HOG","date":"2015-08-03","pret":-0.0046,"close":58}
{"ticker":"HOG","date":"2015-08-04","pret":-0.01446,"close":57.95}
{"ticker":"HOG","date":"2015-08-05","pret":0.00966,"close":58.11}
{"ticker":"HOG","date":"2015-08-06","pret":-0.00206,"close":58.45}
{"ticker":"HOG","date":"2015-08-07","pret":0.00601,"close":58.75}
{"ticker":"HOG","date":"2015-08-10","pret":0.00818,"close":60.41}
{"ticker":"HOG","date":"2015-08-11","pret":0.01248,"close":59.72}
{"ticker":"HOG","date":"2015-08-12","pret":-0.00994,"close":58.66}
{"ticker":"HOG","date":"2015-08-13","pret":-0.01226,"close":58.9}
{"ticker":"HOG","date":"2015-08-14","pret":0.00734,"close":59.23}
{"ticker":"HOG","date":"2015-08-17","pret":0.00644,"close":59.88}
{"ticker":"HOG","date":"2015-08-18","pret":0.01092,"close":59.79}
{"ticker":"HOG","date":"2015-08-19","pret":-0.00839,"close":59.84}
{"ticker":"HOG","date":"2015-08-20","pret":-0.00321,"close":58.54}
{"ticker":"HOG","date":"2015-08-21","pret":-0.0193,"close":56.29}
{"ticker":"HOG","date":"2015-08-24","pret":-0.09963,"close":54.29}
{"ticker":"HOG","date":"2015-08-25","pret":0.05647,"close":53.21}
{"ticker":"HOG","date":"2015-08-26","pret":-0.01579,"close":54.89}
{"ticker":"HOG","date":"2015-08-27","pret":0.01794,"close":56.58}
{"ticker":"HOG","date":"2015-08-28","pret":0.01515,"close":56.64}
{"ticker":"HOG","date":"2015-08-31","pret":-0.00657,"close":56.05}
{"ticker":"HOG","date":"2015-09-01","pret":-0.02452,"close":54.65}
{"ticker":"HOG","date":"2015-09-02","pret":0.00945,"close":55.79}
{"ticker":"HOG","date":"2015-09-03","pret":0.01454,"close":55.79}
{"ticker":"HOG","date":"2015-09-04","pret":-0.02398,"close":54.78}
{"ticker":"HOG","date":"2015-09-08","pret":0.0145,"close":55.76}
{"ticker":"HOG","date":"2015-09-09","pret":0.01216,"close":55.43}
{"ticker":"HOG","date":"2015-09-10","pret":-0.01811,"close":54.8}
{"ticker":"HOG","date":"2015-09-11","pret":-0.0155,"close":54.78}
{"ticker":"HOG","date":"2015-09-14","pret":0.00751,"close":54.48}
{"ticker":"HOG","date":"2015-09-15","pret":-0.00861,"close":54.99}
{"ticker":"HOG","date":"2015-09-16","pret":0.01043,"close":55.96}
{"ticker":"HOG","date":"2015-09-17","pret":0.01894,"close":55.7}
{"ticker":"HOG","date":"2015-09-18","pret":-0.0173,"close":54.42}
{"ticker":"HOG","date":"2015-09-21","pret":-0.00876,"close":54.82}
{"ticker":"HOG","date":"2015-09-22","pret":-0.01329,"close":53.6}
{"ticker":"HOG","date":"2015-09-23","pret":-0.00391,"close":53.09}
{"ticker":"HOG","date":"2015-09-24","pret":-0.02436,"close":53.44}
{"ticker":"HOG","date":"2015-09-25","pret":0.02976,"close":53.88}
{"ticker":"HOG","date":"2015-09-28","pret":-0.00689,"close":52.75}
{"ticker":"HOG","date":"2015-09-29","pret":-0.01373,"close":53.22}
{"ticker":"HOG","date":"2015-09-30","pret":0.02839,"close":54.9}
{"ticker":"HOG","date":"2015-10-01","pret":0.00989,"close":54.09}
{"ticker":"HOG","date":"2015-10-02","pret":-0.02735,"close":54.95}
{"ticker":"HOG","date":"2015-10-05","pret":0.03426,"close":55.85}
{"ticker":"HOG","date":"2015-10-06","pret":0.00937,"close":54.82}
{"ticker":"HOG","date":"2015-10-07","pret":-0.01591,"close":54.55}
{"ticker":"HOG","date":"2015-10-08","pret":-0.01173,"close":55.08}
{"ticker":"HOG","date":"2015-10-09","pret":0.01555,"close":55.09}
{"ticker":"HOG","date":"2015-10-12","pret":-0.01022,"close":54.66}
{"ticker":"HOG","date":"2015-10-13","pret":-0.00331,"close":55}
{"ticker":"HOG","date":"2015-10-14","pret":0.01207,"close":54.39}
{"ticker":"HOG","date":"2015-10-15","pret":-0.00456,"close":54.97}
{"ticker":"HOG","date":"2015-10-16","pret":0.00728,"close":55.41}
{"ticker":"HOG","date":"2015-10-19","pret":0.00254,"close":56.05}
{"ticker":"HOG","date":"2015-10-20","pret":-0.0751,"close":48.25}
{"ticker":"HOG","date":"2015-10-21","pret":-0.07047,"close":47.03}
{"ticker":"HOG","date":"2015-10-22","pret":-0.01094,"close":48.11}
{"ticker":"HOG","date":"2015-10-23","pret":0.02548,"close":48.2}
{"ticker":"HOG","date":"2015-10-26","pret":-0.0062,"close":47.98}
{"ticker":"HOG","date":"2015-10-27","pret":-0.00917,"close":47.69}
{"ticker":"HOG","date":"2015-10-28","pret":-0.00168,"close":47.73}
{"ticker":"HOG","date":"2015-10-29","pret":-0.00547,"close":49.96}
{"ticker":"HOG","date":"2015-10-30","pret":0.05198,"close":49.45}
{"ticker":"HOG","date":"2015-11-02","pret":-0.01006,"close":49.1}
{"ticker":"HOG","date":"2015-11-03","pret":-0.00996,"close":49.89}
{"ticker":"HOG","date":"2015-11-04","pret":0.01821,"close":48.87}
{"ticker":"HOG","date":"2015-11-05","pret":-0.01719,"close":49.51}
{"ticker":"HOG","date":"2015-11-06","pret":0.00407,"close":49.16}
{"ticker":"HOG","date":"2015-11-09","pret":-0.00061,"close":49.03}
{"ticker":"HOG","date":"2015-11-10","pret":-0.00776,"close":49.62}
{"ticker":"HOG","date":"2015-11-11","pret":0.01868,"close":49.31}
{"ticker":"HOG","date":"2015-11-12","pret":-0.01663,"close":48.33}
{"ticker":"HOG","date":"2015-11-13","pret":-0.01442,"close":47.54}
{"ticker":"HOG","date":"2015-11-16","pret":-0.01484,"close":48.13}
{"ticker":"HOG","date":"2015-11-17","pret":0.01484,"close":48.35}
{"ticker":"HOG","date":"2015-11-18","pret":0.00517,"close":49.77}
{"ticker":"HOG","date":"2015-11-19","pret":0.02406,"close":49.81}
{"ticker":"HOG","date":"2015-11-20","pret":0.00903,"close":50.29}
{"ticker":"HOG","date":"2015-11-23","pret":-0.00581,"close":49.72}
{"ticker":"HOG","date":"2015-11-24","pret":-0.01172,"close":49.54}
{"ticker":"HOG","date":"2015-11-25","pret":0.00709,"close":49.73}
{"ticker":"HOG","date":"2015-11-26"}
{"ticker":"HOG","date":"2015-11-27","pret":0.00181,"close":48.73}
{"ticker":"HOG","date":"2015-11-30","pret":-0.01788,"close":48.92}
{"ticker":"HOG","date":"2015-12-01","pret":0.0047,"close":48.92}
{"ticker":"HOG","date":"2015-12-02","pret":-0.00204,"close":47.65}
{"ticker":"HOG","date":"2015-12-03","pret":-0.02233,"close":47}
{"ticker":"HOG","date":"2015-12-04","pret":-0.01687,"close":47.66}
{"ticker":"HOG","date":"2015-12-07","pret":0.00488,"close":47.46}
{"ticker":"HOG","date":"2015-12-08","pret":-0.00765,"close":47.18}
{"ticker":"HOG","date":"2015-12-09","pret":0.00064,"close":46.14}
{"ticker":"HOG","date":"2015-12-10","pret":-0.01438,"close":46.32}
{"ticker":"HOG","date":"2015-12-11","pret":-0.01065,"close":45.63}
{"ticker":"HOG","date":"2015-12-14","pret":-0.00066,"close":45.53}
{"ticker":"HOG","date":"2015-12-15","pret":0.00523,"close":45.95}
{"ticker":"HOG","date":"2015-12-16","pret":0.00282,"close":46.83}
{"ticker":"HOG","date":"2015-12-17"}
{"ticker":"HOG","date":"2015-12-18","pret":-0.01883,"close":45.12}
{"ticker":"HOG","date":"2015-12-21","pret":0.00683,"close":45.22}
{"ticker":"HOG","date":"2015-12-22","pret":-0.00198,"close":45.48}
{"ticker":"HOG","date":"2015-12-23","pret":0.00636,"close":46.55}
{"ticker":"HOG","date":"2015-12-24","pret":0.01734,"close":46.15}
{"ticker":"HOG","date":"2015-12-28","pret":-0.01123,"close":45.77}
{"ticker":"HOG","date":"2015-12-29","pret":0.00152,"close":46.02}
{"ticker":"HOG","date":"2015-12-30","pret":-0.00326,"close":45.56}
{"ticker":"HOG","date":"2015-12-31","pret":-0.0094,"close":45.39}
{"ticker":"HOG","date":"2016-01-04","pret":-0.0184,"close":45.52}
{"ticker":"HOG","date":"2016-01-05","pret":0.02322,"close":45.29}
{"ticker":"HOLX","date":"2015-01-02","pret":-0.00446,"close":26.38}
{"ticker":"HOLX","date":"2015-01-05","pret":-0.01995,"close":26.12}
{"ticker":"HOLX","date":"2015-01-06","pret":-0.00381,"close":25.74}
{"ticker":"HOLX","date":"2015-01-07","pret":-0.01771,"close":26.4}
{"ticker":"HOLX","date":"2015-01-08","pret":0.05112,"close":27.11}
{"ticker":"HOLX","date":"2015-01-09","pret":0.00405,"close":26.76}
{"ticker":"HOLX","date":"2015-01-12","pret":-0.00221,"close":28.73}
{"ticker":"HOLX","date":"2015-01-13","pret":0.06318,"close":28.78}
{"ticker":"HOLX","date":"2015-01-14","pret":-0.01428,"close":28.98}
{"ticker":"HOLX","date":"2015-01-15","pret":0.0167,"close":28.76}
{"ticker":"HOLX","date":"2015-01-16","pret":-0.00762,"close":29.02}
{"ticker":"HOLX","date":"2015-01-20","pret":0.0254,"close":29.28}
{"ticker":"HOLX","date":"2015-01-21","pret":-0.01709,"close":29.4}
{"ticker":"HOLX","date":"2015-01-22","pret":0.01946,"close":29.51}
{"ticker":"HOLX","date":"2015-01-23","pret":-0.00102,"close":29.34}
{"ticker":"HOLX","date":"2015-01-26","pret":-0.00577,"close":29.62}
{"ticker":"HOLX","date":"2015-01-27","pret":0.00102,"close":29.61}
{"ticker":"HOLX","date":"2015-01-28","pret":0.01183,"close":29.61}
{"ticker":"HOLX","date":"2015-01-29","pret":0.00837,"close":31.12}
{"ticker":"HOLX","date":"2015-01-30","pret":0.02664,"close":30.36}
{"ticker":"HOLX","date":"2015-02-02","pret":-0.00978,"close":30.25}
{"ticker":"HOLX","date":"2015-02-03","pret":0.00197,"close":30.56}
{"ticker":"HOLX","date":"2015-02-04","pret":-0.00558,"close":30}
{"ticker":"HOLX","date":"2015-02-05","pret":-0.00793,"close":30.27}
{"ticker":"HOLX","date":"2015-02-06","pret":0.00463,"close":29.96}
{"ticker":"HOLX","date":"2015-02-09","pret":-0.0153,"close":30}
{"ticker":"HOLX","date":"2015-02-10","pret":0.01332,"close":30.07}
{"ticker":"HOLX","date":"2015-02-11","pret":-0.0053,"close":30.05}
{"ticker":"HOLX","date":"2015-02-12","pret":0.00431,"close":30.25}
{"ticker":"HOLX","date":"2015-02-13","pret":0.00132,"close":30.46}
{"ticker":"HOLX","date":"2015-02-17","pret":0.00692,"close":30.51}
{"ticker":"HOLX","date":"2015-02-18","pret":0.00197,"close":30.82}
{"ticker":"HOLX","date":"2015-02-19","pret":0.03129,"close":31.66}
{"ticker":"HOLX","date":"2015-02-20","pret":0.00127,"close":31.74}
{"ticker":"HOLX","date":"2015-02-23","pret":0.00695,"close":31.72}
{"ticker":"HOLX","date":"2015-02-24","pret":-0.00221,"close":31.85}
{"ticker":"HOLX","date":"2015-02-25","pret":0.00032,"close":32.06}
{"ticker":"HOLX","date":"2015-02-26","pret":0.00911,"close":32.21}
{"ticker":"HOLX","date":"2015-02-27","pret":0.00872,"close":32.38}
{"ticker":"HOLX","date":"2015-03-02","pret":0.00371,"close":32.68}
{"ticker":"HOLX","date":"2015-03-03","pret":0.00278,"close":32.56}
{"ticker":"HOLX","date":"2015-03-04","pret":-0.00031,"close":32.36}
{"ticker":"HOLX","date":"2015-03-05","pret":-0.03384,"close":32.44}
{"ticker":"HOLX","date":"2015-03-06","pret":0.03445,"close":32.16}
{"ticker":"HOLX","date":"2015-03-09","pret":-0.00897,"close":31.78}
{"ticker":"HOLX","date":"2015-03-10","pret":-0.02008,"close":31.92}
{"ticker":"HOLX","date":"2015-03-11","pret":0.01728,"close":31.96}
{"ticker":"HOLX","date":"2015-03-12","pret":-0.00249,"close":32.25}
{"ticker":"HOLX","date":"2015-03-13","pret":0.00405,"close":32.29}
{"ticker":"HOLX","date":"2015-03-16","pret":0.00713,"close":32.52}
{"ticker":"HOLX","date":"2015-03-17","pret":-0.00278,"close":32.46}
{"ticker":"HOLX","date":"2015-03-18","pret":0.00093,"close":32.74}
{"ticker":"HOLX","date":"2015-03-19","pret":0.01322,"close":32.98}
{"ticker":"HOLX","date":"2015-03-20","pret":0.00882,"close":33.26}
{"ticker":"HOLX","date":"2015-03-23","pret":0.00814,"close":32.99}
{"ticker":"HOLX","date":"2015-03-24","pret":-0.01056,"close":32.59}
{"ticker":"HOLX","date":"2015-03-25","pret":-0.00853,"close":32.03}
{"ticker":"HOLX","date":"2015-03-26","pret":-0.02604,"close":31.94}
{"ticker":"HOLX","date":"2015-03-27","pret":0.0047,"close":32.49}
{"ticker":"HOLX","date":"2015-03-30","pret":0.02256,"close":33.16}
{"ticker":"HOLX","date":"2015-03-31","pret":0.01306,"close":33.02}
{"ticker":"HOLX","date":"2015-04-01","pret":-0.00757,"close":32.58}
{"ticker":"HOLX","date":"2015-04-02","pret":-0.00763,"close":32.94}
{"ticker":"HOLX","date":"2015-04-06","pret":0.00275,"close":33.21}
{"ticker":"HOLX","date":"2015-04-07","pret":0.01395,"close":33.03}
{"ticker":"HOLX","date":"2015-04-08","pret":-0.00968,"close":33.24}
{"ticker":"HOLX","date":"2015-04-09","pret":0.01419,"close":33.4}
{"ticker":"HOLX","date":"2015-04-10","pret":0.00449,"close":33.3}
{"ticker":"HOLX","date":"2015-04-13","pret":-0.00689,"close":33.18}
{"ticker":"HOLX","date":"2015-04-14","pret":-0.00211,"close":33.18}
{"ticker":"HOLX","date":"2015-04-15","pret":0.00181,"close":32.74}
{"ticker":"HOLX","date":"2015-04-16","pret":-0.02004,"close":32.82}
{"ticker":"HOLX","date":"2015-04-17","pret":0.00184,"close":32.46}
{"ticker":"HOLX","date":"2015-04-20","pret":-0.00245,"close":33.08}
{"ticker":"HOLX","date":"2015-04-21","pret":0.02006,"close":33.33}
{"ticker":"HOLX","date":"2015-04-22","pret":0.0039,"close":33.26}
{"ticker":"HOLX","date":"2015-04-23","pret":-0.00631,"close":33.42}
{"ticker":"HOLX","date":"2015-04-24","pret":0.0099,"close":33.98}
{"ticker":"HOLX","date":"2015-04-27","pret":0.01541,"close":33.14}
{"ticker":"HOLX","date":"2015-04-28","pret":-0.02773,"close":33.04}
{"ticker":"HOLX","date":"2015-04-29","pret":-0.0082,"close":32.66}
{"ticker":"HOLX","date":"2015-04-30","pret":0.04645,"close":33.74}
{"ticker":"HOLX","date":"2015-05-01","pret":-0.01112,"close":34}
{"ticker":"HOLX","date":"2015-05-04","pret":0.0044,"close":34.4}
{"ticker":"HOLX","date":"2015-05-05","pret":0.00642,"close":33.63}
{"ticker":"HOLX","date":"2015-05-06","pret":-0.0194,"close":33.47}
{"ticker":"HOLX","date":"2015-05-07","pret":-0.01044,"close":33.64}
{"ticker":"HOLX","date":"2015-05-08","pret":0.01783,"close":33.99}
{"ticker":"HOLX","date":"2015-05-11","pret":0.00177,"close":34.25}
{"ticker":"HOLX","date":"2015-05-12","pret":0.00147,"close":33.84}
{"ticker":"HOLX","date":"2015-05-13","pret":-0.00324,"close":34.08}
{"ticker":"HOLX","date":"2015-05-14","pret":0.00821,"close":34.3}
{"ticker":"HOLX","date":"2015-05-15","pret":0.00233,"close":34.44}
{"ticker":"HOLX","date":"2015-05-18","pret":0,"close":34.62}
{"ticker":"HOLX","date":"2015-05-19","pret":0.01102,"close":35.32}
{"ticker":"HOLX","date":"2015-05-20","pret":0.01743,"close":34.89}
{"ticker":"HOLX","date":"2015-05-21","pret":-0.01283,"close":34.96}
{"ticker":"HOLX","date":"2015-05-22","pret":0.00057,"close":35.05}
{"ticker":"HOLX","date":"2015-05-26","pret":0.00458,"close":34.61}
{"ticker":"HOLX","date":"2015-05-27","pret":-0.0112,"close":35.45}
{"ticker":"HOLX","date":"2015-05-28","pret":0.02001,"close":35.29}
{"ticker":"HOLX","date":"2015-05-29","pret":-0.00283,"close":35.77}
{"ticker":"HOLX","date":"2015-06-01","pret":0.02134,"close":36.14}
{"ticker":"HOLX","date":"2015-06-02","pret":-0.00028,"close":36.23}
{"ticker":"HOLX","date":"2015-06-03","pret":0.00995,"close":36.43}
{"ticker":"HOLX","date":"2015-06-04","pret":-0.00496,"close":36.26}
{"ticker":"HOLX","date":"2015-06-05","pret":0.00331,"close":36.36}
{"ticker":"HOLX","date":"2015-06-08","pret":0.0011,"close":36.25}
{"ticker":"HOLX","date":"2015-06-09","pret":-0.0011,"close":36.55}
{"ticker":"HOLX","date":"2015-06-10","pret":0.01151,"close":37.1}
{"ticker":"HOLX","date":"2015-06-11","pret":0.01084,"close":37.4}
{"ticker":"HOLX","date":"2015-06-12","pret":0.00403,"close":37.3}
{"ticker":"HOLX","date":"2015-06-15","pret":-0.007,"close":37.08}
{"ticker":"HOLX","date":"2015-06-16","pret":-0.00027,"close":37.5}
{"ticker":"HOLX","date":"2015-06-17","pret":0.01795,"close":37.37}
{"ticker":"HOLX","date":"2015-06-18","pret":-0.00746,"close":37.87}
{"ticker":"HOLX","date":"2015-06-19","pret":0.01724,"close":38.26}
{"ticker":"HOLX","date":"2015-06-22","pret":0.01332,"close":38.11}
{"ticker":"HOLX","date":"2015-06-23","pret":-0.00494,"close":37.93}
{"ticker":"HOLX","date":"2015-06-24","pret":-0.01286,"close":37.62}
{"ticker":"HOLX","date":"2015-06-25","pret":-0.00185,"close":37.68}
{"ticker":"HOLX","date":"2015-06-26","pret":0.00053,"close":38.25}
{"ticker":"HOLX","date":"2015-06-29","pret":0.00422,"close":37.63}
{"ticker":"HOLX","date":"2015-06-30","pret":-0.00369,"close":38.06}
{"ticker":"HOLX","date":"2015-07-01","pret":0.01522,"close":38.13}
{"ticker":"HOLX","date":"2015-07-02","pret":-0.00653,"close":38.41}
{"ticker":"HOLX","date":"2015-07-06","pret":-0.00289,"close":38.34}
{"ticker":"HOLX","date":"2015-07-07","pret":0.01176,"close":38.8}
{"ticker":"HOLX","date":"2015-07-08","pret":0.00182,"close":37.8}
{"ticker":"HOLX","date":"2015-07-09","pret":-0.00885,"close":37.96}
{"ticker":"HOLX","date":"2015-07-10","pret":0.00418,"close":38.71}
{"ticker":"HOLX","date":"2015-07-13","pret":0.0026,"close":39.24}
{"ticker":"HOLX","date":"2015-07-14","pret":0,"close":38.4}
{"ticker":"HOLX","date":"2015-07-15","pret":0.00182,"close":38.34}
{"ticker":"HOLX","date":"2015-07-16","pret":-0.01568,"close":38.1}
{"ticker":"HOLX","date":"2015-07-17","pret":0.00683,"close":38.01}
{"ticker":"HOLX","date":"2015-07-20","pret":-0.00183,"close":37.9}
{"ticker":"HOLX","date":"2015-07-21","pret":-0.00262,"close":37.9}
{"ticker":"HOLX","date":"2015-07-22","pret":-0.00553,"close":37.99}
{"ticker":"HOLX","date":"2015-07-23","pret":0.00369,"close":37.62}
{"ticker":"HOLX","date":"2015-07-24","pret":-0.00158,"close":37.91}
{"ticker":"HOLX","date":"2015-07-27","pret":-0.00688,"close":37.66}
{"ticker":"HOLX","date":"2015-07-28","pret":0.00477,"close":37.54}
{"ticker":"HOLX","date":"2015-07-29","pret":-0.00636,"close":38.03}
{"ticker":"HOLX","date":"2015-07-30","pret":0.09869,"close":40.75}
{"ticker":"HOLX","date":"2015-07-31","pret":-0.01579,"close":41.66}
{"ticker":"HOLX","date":"2015-08-03","pret":0.01988,"close":41.57}
{"ticker":"HOLX","date":"2015-08-04","pret":-0.02601,"close":41.39}
{"ticker":"HOLX","date":"2015-08-05","pret":0.02144,"close":42.28}
{"ticker":"HOLX","date":"2015-08-06","pret":0.01555,"close":40.42}
{"ticker":"HOLX","date":"2015-08-07","pret":-0.04391,"close":40.74}
{"ticker":"HOLX","date":"2015-08-10","pret":0.01721,"close":41.51}
{"ticker":"HOLX","date":"2015-08-11","pret":0.00438,"close":41.24}
{"ticker":"HOLX","date":"2015-08-12","pret":-0.00609,"close":41.9}
{"ticker":"HOLX","date":"2015-08-13","pret":0.02746,"close":41.73}
{"ticker":"HOLX","date":"2015-08-14","pret":-0.01436,"close":42.45}
{"ticker":"HOLX","date":"2015-08-17","pret":0.02193,"close":42.92}
{"ticker":"HOLX","date":"2015-08-18","pret":0.00024,"close":42.6}
{"ticker":"HOLX","date":"2015-08-19","pret":0.00376,"close":42.21}
{"ticker":"HOLX","date":"2015-08-20","pret":-0.01586,"close":40.87}
{"ticker":"HOLX","date":"2015-08-21","pret":-0.03373,"close":39.74}
{"ticker":"HOLX","date":"2015-08-24","pret":-0.08495,"close":38.03}
{"ticker":"HOLX","date":"2015-08-25","pret":0.05438,"close":38}
{"ticker":"HOLX","date":"2015-08-26","pret":-0.00843,"close":38.72}
{"ticker":"HOLX","date":"2015-08-27","pret":0.00818,"close":39.31}
{"ticker":"HOLX","date":"2015-08-28","pret":-0.00127,"close":39.76}
{"ticker":"HOLX","date":"2015-08-31","pret":0.00458,"close":38.81}
{"ticker":"HOLX","date":"2015-09-01","pret":-0.02935,"close":37.22}
{"ticker":"HOLX","date":"2015-09-02","pret":-0.00157,"close":37.88}
{"ticker":"HOLX","date":"2015-09-03","pret":-0.00262,"close":38.43}
{"ticker":"HOLX","date":"2015-09-04","pret":-0.00315,"close":38.53}
{"ticker":"HOLX","date":"2015-09-08","pret":0.02956,"close":39.67}
{"ticker":"HOLX","date":"2015-09-09","pret":0.02173,"close":38.94}
{"ticker":"HOLX","date":"2015-09-10","pret":-0.02788,"close":39.39}
{"ticker":"HOLX","date":"2015-09-11","pret":0.01404,"close":40.11}
{"ticker":"HOLX","date":"2015-09-14","pret":0.01858,"close":40.46}
{"ticker":"HOLX","date":"2015-09-15","pret":0.01236,"close":41.14}
{"ticker":"HOLX","date":"2015-09-16","pret":0.02164,"close":41.52}
{"ticker":"HOLX","date":"2015-09-17","pret":0.00144,"close":41.99}
{"ticker":"HOLX","date":"2015-09-18","pret":-0.00024,"close":41.61}
{"ticker":"HOLX","date":"2015-09-21","pret":0.00479,"close":41.76}
{"ticker":"HOLX","date":"2015-09-22","pret":-0.01761,"close":41.39}
{"ticker":"HOLX","date":"2015-09-23","pret":0.00582,"close":41.19}
{"ticker":"HOLX","date":"2015-09-24","pret":-0.01168,"close":40.71}
{"ticker":"HOLX","date":"2015-09-25","pret":0.00902,"close":40}
{"ticker":"HOLX","date":"2015-09-28","pret":-0.03731,"close":37.76}
{"ticker":"HOLX","date":"2015-09-29","pret":-0.04743,"close":37.86}
{"ticker":"HOLX","date":"2015-09-30","pret":0.01337,"close":39.13}
{"ticker":"HOLX","date":"2015-10-01","pret":0.01628,"close":39.03}
{"ticker":"HOLX","date":"2015-10-02","pret":-0.01368,"close":39.42}
{"ticker":"HOLX","date":"2015-10-05","pret":0.0302,"close":38.78}
{"ticker":"HOLX","date":"2015-10-06","pret":-0.02269,"close":37.47}
{"ticker":"HOLX","date":"2015-10-07","pret":-0.0373,"close":37.48}
{"ticker":"HOLX","date":"2015-10-08","pret":0.00134,"close":37.2}
{"ticker":"HOLX","date":"2015-10-09","pret":-0.00027,"close":37.28}
{"ticker":"HOLX","date":"2015-10-12","pret":-0.00456,"close":37.62}
{"ticker":"HOLX","date":"2015-10-13","pret":-0.00161,"close":37.21}
{"ticker":"HOLX","date":"2015-10-14","pret":0.00161,"close":36.69}
{"ticker":"HOLX","date":"2015-10-15","pret":-0.01352,"close":37.67}
{"ticker":"HOLX","date":"2015-10-16","pret":0.02394,"close":37.85}
{"ticker":"HOLX","date":"2015-10-19","pret":0.00742,"close":38.54}
{"ticker":"HOLX","date":"2015-10-20","pret":0.01232,"close":37.48}
{"ticker":"HOLX","date":"2015-10-21","pret":-0.02668,"close":37.26}
{"ticker":"HOLX","date":"2015-10-22","pret":0,"close":36.57}
{"ticker":"HOLX","date":"2015-10-23","pret":-0.01022,"close":36.96}
{"ticker":"HOLX","date":"2015-10-26","pret":0.00996,"close":37.71}
{"ticker":"HOLX","date":"2015-10-27","pret":0.01065,"close":38.43}
{"ticker":"HOLX","date":"2015-10-28","pret":0.01915,"close":39.54}
{"ticker":"HOLX","date":"2015-10-29","pret":0.02591,"close":38.67}
{"ticker":"HOLX","date":"2015-10-30","pret":-0.01969,"close":38.86}
{"ticker":"HOLX","date":"2015-11-02","pret":0.00155,"close":39.59}
{"ticker":"HOLX","date":"2015-11-03","pret":0.01205,"close":39.72}
{"ticker":"HOLX","date":"2015-11-04","pret":0.01165,"close":39.52}
{"ticker":"HOLX","date":"2015-11-05","pret":-0.00708,"close":39.96}
{"ticker":"HOLX","date":"2015-11-06","pret":0.01085,"close":40.26}
{"ticker":"HOLX","date":"2015-11-09","pret":0.00226,"close":39.64}
{"ticker":"HOLX","date":"2015-11-10","pret":-0.01209,"close":41}
{"ticker":"HOLX","date":"2015-11-11","pret":0.03559,"close":40.36}
{"ticker":"HOLX","date":"2015-11-12","pret":-0.01652,"close":39.7}
{"ticker":"HOLX","date":"2015-11-13","pret":-0.01553,"close":39.66}
{"ticker":"HOLX","date":"2015-11-16","pret":-0.00405,"close":39.73}
{"ticker":"HOLX","date":"2015-11-17","pret":0.00758,"close":40.05}
{"ticker":"HOLX","date":"2015-11-18","pret":0.00627,"close":40.59}
{"ticker":"HOLX","date":"2015-11-19","pret":0.01143,"close":39.85}
{"ticker":"HOLX","date":"2015-11-20","pret":-0.01143,"close":40.01}
{"ticker":"HOLX","date":"2015-11-23","pret":0,"close":40}
{"ticker":"HOLX","date":"2015-11-24","pret":-0.00351,"close":40.01}
{"ticker":"HOLX","date":"2015-11-25","pret":0.00251,"close":39.94}
{"ticker":"HOLX","date":"2015-11-26"}
{"ticker":"HOLX","date":"2015-11-27","pret":-0.00125,"close":40.06}
{"ticker":"HOLX","date":"2015-11-30","pret":0.0196,"close":40.35}
{"ticker":"HOLX","date":"2015-12-01","pret":-0.00025,"close":41.22}
{"ticker":"HOLX","date":"2015-12-02","pret":0.02092,"close":40.87}
{"ticker":"HOLX","date":"2015-12-03","pret":-0.01357,"close":39.17}
{"ticker":"HOLX","date":"2015-12-04","pret":-0.04567,"close":39.57}
{"ticker":"HOLX","date":"2015-12-07","pret":0.01092,"close":38.83}
{"ticker":"HOLX","date":"2015-12-08","pret":-0.02558,"close":38.83}
{"ticker":"HOLX","date":"2015-12-09","pret":0.00104,"close":37.49}
{"ticker":"HOLX","date":"2015-12-10","pret":-0.0249,"close":37.77}
{"ticker":"HOLX","date":"2015-12-11","pret":0.02231,"close":38.12}
{"ticker":"HOLX","date":"2015-12-14","pret":-0.01254,"close":37.49}
{"ticker":"HOLX","date":"2015-12-15","pret":-0.00792,"close":38.5}
{"ticker":"HOLX","date":"2015-12-16","pret":0.02382,"close":38.99}
{"ticker":"HOLX","date":"2015-12-17"}
{"ticker":"HOLX","date":"2015-12-18","pret":-0.01249,"close":38.58}
{"ticker":"HOLX","date":"2015-12-21","pret":0.01172,"close":38.93}
{"ticker":"HOLX","date":"2015-12-22","pret":0.0103,"close":38.79}
{"ticker":"HOLX","date":"2015-12-23","pret":-0.00411,"close":38.84}
{"ticker":"HOLX","date":"2015-12-24","pret":-0.00077,"close":39.08}
{"ticker":"HOLX","date":"2015-12-28","pret":0.00103,"close":39.3}
{"ticker":"HOLX","date":"2015-12-29","pret":0.01557,"close":39.55}
{"ticker":"HOLX","date":"2015-12-30","pret":-0.00228,"close":39.34}
{"ticker":"HOLX","date":"2015-12-31","pret":-0.00662,"close":38.69}
{"ticker":"HOLX","date":"2016-01-04","pret":-0.01961,"close":37.83}
{"ticker":"HOLX","date":"2016-01-05","pret":-0.01443,"close":37.92}
{"ticker":"HOMB","date":"2015-01-02","pret":0.00186,"close":31.79}
{"ticker":"HOMB","date":"2015-01-05","pret":-0.02444,"close":30.77}
{"ticker":"HOMB","date":"2015-01-06","pret":-0.04078,"close":30.07}
{"ticker":"HOMB","date":"2015-01-07","pret":0.00033,"close":30.42}
{"ticker":"HOMB","date":"2015-01-08","pret":0.01443,"close":31.18}
{"ticker":"HOMB","date":"2015-01-09","pret":0.01262,"close":30.12}
{"ticker":"HOMB","date":"2015-01-12","pret":-0.03566,"close":29.67}
{"ticker":"HOMB","date":"2015-01-13","pret":-0.00267,"close":29.56}
{"ticker":"HOMB","date":"2015-01-14","pret":-0.02537,"close":29.1}
{"ticker":"HOMB","date":"2015-01-15","pret":-0.00309,"close":28.66}
{"ticker":"HOMB","date":"2015-01-16","pret":-0.01384,"close":29.42}
{"ticker":"HOMB","date":"2015-01-20","pret":0.02648,"close":29.15}
{"ticker":"HOMB","date":"2015-01-21","pret":-0.01092,"close":29.58}
{"ticker":"HOMB","date":"2015-01-22","pret":0.02741,"close":30.96}
{"ticker":"HOMB","date":"2015-01-23","pret":0.0338,"close":30.61}
{"ticker":"HOMB","date":"2015-01-26","pret":-0.01594,"close":30.94}
{"ticker":"HOMB","date":"2015-01-27","pret":-0.00098,"close":30.45}
{"ticker":"HOMB","date":"2015-01-28","pret":0.00491,"close":29.69}
{"ticker":"HOMB","date":"2015-01-29","pret":-0.03017,"close":30.24}
{"ticker":"HOMB","date":"2015-01-30","pret":0.00638,"close":29.62}
{"ticker":"HOMB","date":"2015-02-02","pret":-0.00369,"close":30.04}
{"ticker":"HOMB","date":"2015-02-03","pret":0.01664,"close":30.84}
{"ticker":"HOMB","date":"2015-02-04","pret":0.01605,"close":30.59}
{"ticker":"HOMB","date":"2015-02-05","pret":0.0013,"close":31.58}
{"ticker":"HOMB","date":"2015-02-06","pret":0.03004,"close":31.89}
{"ticker":"HOMB","date":"2015-02-09","pret":-0.00315,"close":31.2}
{"ticker":"HOMB","date":"2015-02-10","pret":-0.00443,"close":31.37}
{"ticker":"HOMB","date":"2015-02-11","pret":-0.01406,"close":30.91}
{"ticker":"HOMB","date":"2015-02-12","pret":0.00578,"close":31.63}
{"ticker":"HOMB","date":"2015-02-13","pret":0.0105,"close":31.7}
{"ticker":"HOMB","date":"2015-02-17","pret":0.00158,"close":32}
{"ticker":"HOMB","date":"2015-02-18","pret":0.00818,"close":31.52}
{"ticker":"HOMB","date":"2015-02-19","pret":-0.01899,"close":31.32}
{"ticker":"HOMB","date":"2015-02-20","pret":-0.00064,"close":31.57}
{"ticker":"HOMB","date":"2015-02-23","pret":0.00383,"close":31.85}
{"ticker":"HOMB","date":"2015-02-24","pret":0.01454,"close":31.88}
{"ticker":"HOMB","date":"2015-02-25","pret":0.00157,"close":31.65}
{"ticker":"HOMB","date":"2015-02-26","pret":-0.01008,"close":31.88}
{"ticker":"HOMB","date":"2015-02-27","pret":0.01008,"close":31.65}
{"ticker":"HOMB","date":"2015-03-02","pret":-0.01866,"close":31.97}
{"ticker":"HOMB","date":"2015-03-03","pret":0.01741,"close":31.66}
{"ticker":"HOMB","date":"2015-03-04","pret":-0.00693,"close":31.29}
{"ticker":"HOMB","date":"2015-03-05","pret":-0.01304,"close":31.97}
{"ticker":"HOMB","date":"2015-03-06","pret":0.01177,"close":31.91}
{"ticker":"HOMB","date":"2015-03-09","pret":0.01226,"close":32.37}
{"ticker":"HOMB","date":"2015-03-10","pret":0,"close":31.9}
{"ticker":"HOMB","date":"2015-03-11","pret":-0.00062,"close":32.42}
{"ticker":"HOMB","date":"2015-03-12","pret":0.01582,"close":33.72}
{"ticker":"HOMB","date":"2015-03-13","pret":0.03775,"close":33.95}
{"ticker":"HOMB","date":"2015-03-16","pret":0.00768,"close":34}
{"ticker":"HOMB","date":"2015-03-17","pret":-0.00029,"close":34.35}
{"ticker":"HOMB","date":"2015-03-18","pret":0.00382,"close":33.94}
{"ticker":"HOMB","date":"2015-03-19","pret":-0.0112,"close":33.97}
{"ticker":"HOMB","date":"2015-03-20","pret":0.01354,"close":34.65}
{"ticker":"HOMB","date":"2015-03-23","pret":0.01047,"close":34.28}
{"ticker":"HOMB","date":"2015-03-24","pret":-0.00784,"close":34.24}
{"ticker":"HOMB","date":"2015-03-25","pret":-0.00321,"close":33.46}
{"ticker":"HOMB","date":"2015-03-26","pret":-0.02099,"close":34.01}
{"ticker":"HOMB","date":"2015-03-27","pret":0.01571,"close":33.81}
{"ticker":"HOMB","date":"2015-03-30","pret":0,"close":34.25}
{"ticker":"HOMB","date":"2015-03-31","pret":0,"close":33.89}
{"ticker":"HOMB","date":"2015-04-01","pret":-0.0056,"close":33.84}
{"ticker":"HOMB","date":"2015-04-02","pret":0.0056,"close":33.65}
{"ticker":"HOMB","date":"2015-04-06","pret":-0.01571,"close":33.95}
{"ticker":"HOMB","date":"2015-04-07","pret":0.01571,"close":34.16}
{"ticker":"HOMB","date":"2015-04-08","pret":0.00147,"close":34.25}
{"ticker":"HOMB","date":"2015-04-09","pret":0.00264,"close":34.04}
{"ticker":"HOMB","date":"2015-04-10","pret":0.00438,"close":34.13}
{"ticker":"HOMB","date":"2015-04-13","pret":-0.00292,"close":34.33}
{"ticker":"HOMB","date":"2015-04-14","pret":0.00467,"close":34.28}
{"ticker":"HOMB","date":"2015-04-15","pret":0.00436,"close":34.47}
{"ticker":"HOMB","date":"2015-04-16","pret":0.0026,"close":34.25}
{"ticker":"HOMB","date":"2015-04-17","pret":-0.02666,"close":33.23}
{"ticker":"HOMB","date":"2015-04-20","pret":-0.00476,"close":33.76}
{"ticker":"HOMB","date":"2015-04-21","pret":0.01009,"close":33.69}
{"ticker":"HOMB","date":"2015-04-22","pret":-0.00533,"close":33.88}
{"ticker":"HOMB","date":"2015-04-23","pret":0.00444,"close":33.93}
{"ticker":"HOMB","date":"2015-04-24","pret":0.00148,"close":33.62}
{"ticker":"HOMB","date":"2015-04-27","pret":-0.00949,"close":33.35}
{"ticker":"HOMB","date":"2015-04-28","pret":-0.00508,"close":34.25}
{"ticker":"HOMB","date":"2015-04-29","pret":0.02104,"close":33.95}
{"ticker":"HOMB","date":"2015-04-30","pret":-0.01002,"close":32.88}
{"ticker":"HOMB","date":"2015-05-01","pret":-0.02459,"close":32.51}
{"ticker":"HOMB","date":"2015-05-04","pret":-0.01406,"close":32.76}
{"ticker":"HOMB","date":"2015-05-05","pret":0.00858,"close":32.64}
{"ticker":"HOMB","date":"2015-05-06","pret":-0.00275,"close":32.82}
{"ticker":"HOMB","date":"2015-05-07","pret":0.00031,"close":33.14}
{"ticker":"HOMB","date":"2015-05-08","pret":0.02955,"close":33.4}
{"ticker":"HOMB","date":"2015-05-11","pret":-0.01165,"close":33.62}
{"ticker":"HOMB","date":"2015-05-12","pret":0.00659,"close":33.81}
{"ticker":"HOMB","date":"2015-05-13","pret":0.01452,"close":33.82}
{"ticker":"HOMB","date":"2015-05-14","pret":-0.00236,"close":33.93}
{"ticker":"HOMB","date":"2015-05-15","pret":-0.00088,"close":33.36}
{"ticker":"HOMB","date":"2015-05-18","pret":-0.01697,"close":34}
{"ticker":"HOMB","date":"2015-05-19","pret":0.01904,"close":34.4}
{"ticker":"HOMB","date":"2015-05-20","pret":0.01433,"close":34.13}
{"ticker":"HOMB","date":"2015-05-21","pret":-0.00787,"close":33.93}
{"ticker":"HOMB","date":"2015-05-22","pret":-0.00764,"close":33.57}
{"ticker":"HOMB","date":"2015-05-26","pret":-0.01756,"close":33.5}
{"ticker":"HOMB","date":"2015-05-27","pret":0.00986,"close":34.03}
{"ticker":"HOMB","date":"2015-05-28","pret":0.01123,"close":34.23}
{"ticker":"HOMB","date":"2015-05-29","pret":0.00703,"close":34.11}
{"ticker":"HOMB","date":"2015-06-01","pret":0.00117,"close":34}
{"ticker":"HOMB","date":"2015-06-02","pret":-0.00967,"close":34.19}
{"ticker":"HOMB","date":"2015-06-03","pret":0.01345,"close":34.83}
{"ticker":"HOMB","date":"2015-06-04","pret":0.00896,"close":34.31}
{"ticker":"HOMB","date":"2015-06-05","pret":-0.00288,"close":35.57}
{"ticker":"HOMB","date":"2015-06-08","pret":0.01034,"close":35.72}
{"ticker":"HOMB","date":"2015-06-09","pret":0.01559,"close":36.02}
{"ticker":"HOMB","date":"2015-06-10","pret":0.02115,"close":36.76}
{"ticker":"HOMB","date":"2015-06-11","pret":0.01585,"close":36.57}
{"ticker":"HOMB","date":"2015-06-12","pret":-0.01035,"close":36.18}
{"ticker":"HOMB","date":"2015-06-15","pret":-0.01992,"close":36.08}
{"ticker":"HOMB","date":"2015-06-16","pret":0.00363,"close":36.44}
{"ticker":"HOMB","date":"2015-06-17","pret":0.02066,"close":35.93}
{"ticker":"HOMB","date":"2015-06-18","pret":-0.00904,"close":36.4}
{"ticker":"HOMB","date":"2015-06-19","pret":0.00439,"close":36.54}
{"ticker":"HOMB","date":"2015-06-22","pret":0.01063,"close":36.86}
{"ticker":"HOMB","date":"2015-06-23","pret":0.00217,"close":37.35}
{"ticker":"HOMB","date":"2015-06-24","pret":0.01023,"close":37.12}
{"ticker":"HOMB","date":"2015-06-25","pret":-0.00214,"close":37.35}
{"ticker":"HOMB","date":"2015-06-26","pret":0.00615,"close":37.34}
{"ticker":"HOMB","date":"2015-06-29","pret":-0.00938,"close":36.41}
{"ticker":"HOMB","date":"2015-06-30","pret":-0.01328,"close":36.56}
{"ticker":"HOMB","date":"2015-07-01","pret":0.00734,"close":36.89}
{"ticker":"HOMB","date":"2015-07-02","pret":-0.00081,"close":36.23}
{"ticker":"HOMB","date":"2015-07-06","pret":-0.02442,"close":36.5}
{"ticker":"HOMB","date":"2015-07-07","pret":0.01214,"close":36.14}
{"ticker":"HOMB","date":"2015-07-08","pret":-0.01465,"close":36}
{"ticker":"HOMB","date":"2015-07-09","pret":0.0152,"close":36.57}
{"ticker":"HOMB","date":"2015-07-10","pret":0.01308,"close":37.24}
{"ticker":"HOMB","date":"2015-07-13","pret":0.01531,"close":37.49}
{"ticker":"HOMB","date":"2015-07-14","pret":-0.00053,"close":37.49}
{"ticker":"HOMB","date":"2015-07-15","pret":-0.00027,"close":38}
{"ticker":"HOMB","date":"2015-07-16","pret":0.01351,"close":38.6}
{"ticker":"HOMB","date":"2015-07-17","pret":0.02109,"close":38.61}
{"ticker":"HOMB","date":"2015-07-20","pret":0.0018,"close":39.29}
{"ticker":"HOMB","date":"2015-07-21","pret":0.00641,"close":39.17}
{"ticker":"HOMB","date":"2015-07-22","pret":0.00102,"close":39.95}
{"ticker":"HOMB","date":"2015-07-23","pret":0.02097,"close":39.27}
{"ticker":"HOMB","date":"2015-07-24","pret":-0.02225,"close":38.97}
{"ticker":"HOMB","date":"2015-07-27","pret":-0.01235,"close":38.85}
{"ticker":"HOMB","date":"2015-07-28","pret":0.01235,"close":39.01}
{"ticker":"HOMB","date":"2015-07-29","pret":-0.00154,"close":39.23}
{"ticker":"HOMB","date":"2015-07-30","pret":0.00077,"close":39.56}
{"ticker":"HOMB","date":"2015-07-31","pret":0.01473,"close":39.82}
{"ticker":"HOMB","date":"2015-08-03","pret":0.00202,"close":39.83}
{"ticker":"HOMB","date":"2015-08-04","pret":0.00101,"close":40.28}
{"ticker":"HOMB","date":"2015-08-05","pret":0.01521,"close":40.8}
{"ticker":"HOMB","date":"2015-08-06","pret":0.01401,"close":40.89}
{"ticker":"HOMB","date":"2015-08-07","pret":-0.0044,"close":40.53}
{"ticker":"HOMB","date":"2015-08-10","pret":-0.00442,"close":40.95}
{"ticker":"HOMB","date":"2015-08-11","pret":0.00148,"close":40.57}
{"ticker":"HOMB","date":"2015-08-12","pret":-0.00864,"close":40}
{"ticker":"HOMB","date":"2015-08-13","pret":-0.00847,"close":40.6}
{"ticker":"HOMB","date":"2015-08-14","pret":0.00847,"close":41.19}
{"ticker":"HOMB","date":"2015-08-17","pret":0.0194,"close":41.1}
{"ticker":"HOMB","date":"2015-08-18","pret":0.00122,"close":40.98}
{"ticker":"HOMB","date":"2015-08-19","pret":-0.01001,"close":40.37}
{"ticker":"HOMB","date":"2015-08-20","pret":-0.01558,"close":39.44}
{"ticker":"HOMB","date":"2015-08-21","pret":-0.03966,"close":39.23}
{"ticker":"HOMB","date":"2015-08-24","pret":-0.02841,"close":36.91}
{"ticker":"HOMB","date":"2015-08-25","pret":0.01273,"close":36.21}
{"ticker":"HOMB","date":"2015-08-26","pret":-0.02238,"close":37.7}
{"ticker":"HOMB","date":"2015-08-27","pret":0.02842,"close":37.87}
{"ticker":"HOMB","date":"2015-08-28","pret":-0.00921,"close":37.97}
{"ticker":"HOMB","date":"2015-08-31","pret":-0.00477,"close":38.12}
{"ticker":"HOMB","date":"2015-09-01","pret":-0.0072,"close":36.5}
{"ticker":"HOMB","date":"2015-09-02","pret":-0.0094,"close":37.33}
{"ticker":"HOMB","date":"2015-09-03","pret":0.0078,"close":37.26}
{"ticker":"HOMB","date":"2015-09-04","pret":-0.01512,"close":37.44}
{"ticker":"HOMB","date":"2015-09-08","pret":0.03159,"close":38.46}
{"ticker":"HOMB","date":"2015-09-09","pret":0.02498,"close":38.13}
{"ticker":"HOMB","date":"2015-09-10","pret":-0.02025,"close":38.51}
{"ticker":"HOMB","date":"2015-09-11","pret":0.00314,"close":38.49}
{"ticker":"HOMB","date":"2015-09-14","pret":0.00626,"close":38.53}
{"ticker":"HOMB","date":"2015-09-15","pret":0.00285,"close":39.21}
{"ticker":"HOMB","date":"2015-09-16","pret":0.02001,"close":39.36}
{"ticker":"HOMB","date":"2015-09-17","pret":0.00025,"close":38.81}
{"ticker":"HOMB","date":"2015-09-18","pret":-0.02676,"close":38.1}
{"ticker":"HOMB","date":"2015-09-21","pret":0.0039,"close":38.95}
{"ticker":"HOMB","date":"2015-09-22","pret":-0.00286,"close":39.03}
{"ticker":"HOMB","date":"2015-09-23","pret":0.02011,"close":39.65}
{"ticker":"HOMB","date":"2015-09-24","pret":0.0056,"close":40.23}
{"ticker":"HOMB","date":"2015-09-25","pret":0.03345,"close":40.37}
{"ticker":"HOMB","date":"2015-09-28","pret":-0.0136,"close":40.25}
{"ticker":"HOMB","date":"2015-09-29","pret":0.00397,"close":39.92}
{"ticker":"HOMB","date":"2015-09-30","pret":-0.0005,"close":40.5}
{"ticker":"HOMB","date":"2015-10-01","pret":0.00766,"close":40.31}
{"ticker":"HOMB","date":"2015-10-02","pret":-0.01613,"close":39.59}
{"ticker":"HOMB","date":"2015-10-05","pret":-0.001,"close":40.54}
{"ticker":"HOMB","date":"2015-10-06","pret":0.01491,"close":40.2}
{"ticker":"HOMB","date":"2015-10-07","pret":-0.00099,"close":41.03}
{"ticker":"HOMB","date":"2015-10-08","pret":0.01154,"close":41.3}
{"ticker":"HOMB","date":"2015-10-09","pret":0.01141,"close":41.15}
{"ticker":"HOMB","date":"2015-10-12","pret":-0.00605,"close":41.64}
{"ticker":"HOMB","date":"2015-10-13","pret":0.00846,"close":41.11}
{"ticker":"HOMB","date":"2015-10-14","pret":-0.01016,"close":39.8}
{"ticker":"HOMB","date":"2015-10-15","pret":-0.02762,"close":41.02}
{"ticker":"HOMB","date":"2015-10-16","pret":0.03101,"close":41.47}
{"ticker":"HOMB","date":"2015-10-19","pret":0.00411,"close":42}
{"ticker":"HOMB","date":"2015-10-20","pret":0.01343,"close":42.59}
{"ticker":"HOMB","date":"2015-10-21","pret":0.01911,"close":41.77}
{"ticker":"HOMB","date":"2015-10-22","pret":-0.01887,"close":43}
{"ticker":"HOMB","date":"2015-10-23","pret":0.02979,"close":43.85}
{"ticker":"HOMB","date":"2015-10-26","pret":0.02194,"close":43.75}
{"ticker":"HOMB","date":"2015-10-27","pret":-0.01871,"close":43.08}
{"ticker":"HOMB","date":"2015-10-28","pret":-0.00277,"close":45.05}
{"ticker":"HOMB","date":"2015-10-29","pret":0.0383,"close":44.33}
{"ticker":"HOMB","date":"2015-10-30","pret":-0.01568,"close":42.92}
{"ticker":"HOMB","date":"2015-11-02","pret":-0.03259,"close":43.1}
{"ticker":"HOMB","date":"2015-11-03","pret":0.00883,"close":44.01}
{"ticker":"HOMB","date":"2015-11-04","pret":0.01947,"close":43.59}
{"ticker":"HOMB","date":"2015-11-05","pret":-0.01026,"close":44.2}
{"ticker":"HOMB","date":"2015-11-06","pret":0.01974,"close":45.99}
{"ticker":"HOMB","date":"2015-11-09","pret":0.03488,"close":45.91}
{"ticker":"HOMB","date":"2015-11-10","pret":-0.00152,"close":46.52}
{"ticker":"HOMB","date":"2015-11-11","pret":0.02107,"close":46.5}
{"ticker":"HOMB","date":"2015-11-12","pret":-0.01999,"close":45.19}
{"ticker":"HOMB","date":"2015-11-13","pret":-0.0284,"close":44.15}
{"ticker":"HOMB","date":"2015-11-16","pret":-0.01349,"close":44.28}
{"ticker":"HOMB","date":"2015-11-17","pret":0.00339,"close":44.85}
{"ticker":"HOMB","date":"2015-11-18","pret":0.0201,"close":44.77}
{"ticker":"HOMB","date":"2015-11-19","pret":-0.00978,"close":44.26}
{"ticker":"HOMB","date":"2015-11-20","pret":-0.0083,"close":45.24}
{"ticker":"HOMB","date":"2015-11-23","pret":0.01984,"close":45.52}
{"ticker":"HOMB","date":"2015-11-24","pret":-0.00287,"close":45.32}
{"ticker":"HOMB","date":"2015-11-25","pret":0.00706,"close":45.05}
{"ticker":"HOMB","date":"2015-11-26"}
{"ticker":"HOMB","date":"2015-11-27","pret":-0.00617,"close":45.4}
{"ticker":"HOMB","date":"2015-11-30","pret":-0.00244,"close":45.12}
{"ticker":"HOMB","date":"2015-12-01","pret":0.0031,"close":44.44}
{"ticker":"HOMB","date":"2015-12-02","pret":-0.012,"close":43.67}
{"ticker":"HOMB","date":"2015-12-03","pret":-0.02056,"close":42.85}
{"ticker":"HOMB","date":"2015-12-04","pret":-0.02076,"close":42.99}
{"ticker":"HOMB","date":"2015-12-07","pret":-0.0021,"close":42.03}
{"ticker":"HOMB","date":"2015-12-08","pret":-0.02555,"close":41.25}
{"ticker":"HOMB","date":"2015-12-09","pret":-0.01424,"close":40.56}
{"ticker":"HOMB","date":"2015-12-10","pret":-0.01002,"close":40.84}
{"ticker":"HOMB","date":"2015-12-11","pret":-0.01709,"close":39.71}
{"ticker":"HOMB","date":"2015-12-14","pret":-0.00903,"close":39.69}
{"ticker":"HOMB","date":"2015-12-15","pret":0.00928,"close":40.96}
{"ticker":"HOMB","date":"2015-12-16","pret":0.02344,"close":41.32}
{"ticker":"HOMB","date":"2015-12-17"}
{"ticker":"HOMB","date":"2015-12-18","pret":-0.00538,"close":40.4}
{"ticker":"HOMB","date":"2015-12-21","pret":0.00147,"close":40.72}
{"ticker":"HOMB","date":"2015-12-22","pret":0.00049,"close":40.95}
{"ticker":"HOMB","date":"2015-12-23","pret":0.00804,"close":40.92}
{"ticker":"HOMB","date":"2015-12-24","pret":-0.00902,"close":40.93}
{"ticker":"HOMB","date":"2015-12-28","pret":0,"close":40.77}
{"ticker":"HOMB","date":"2015-12-29","pret":0.00538,"close":41.15}
{"ticker":"HOMB","date":"2015-12-30","pret":0.00365,"close":40.89}
{"ticker":"HOMB","date":"2015-12-31","pret":-0.01098,"close":40.52}
{"ticker":"HOMB","date":"2016-01-04","pret":-0.01833,"close":38.95}
{"ticker":"HOMB","date":"2016-01-05","pret":-0.00702,"close":39.26}
{"ticker":"HON","date":"2015-01-02","pret":-0.00766,"close":100.23}
{"ticker":"HON","date":"2015-01-05","pret":-0.003,"close":98.32}
{"ticker":"HON","date":"2015-01-06","pret":-0.01615,"close":98.09}
{"ticker":"HON","date":"2015-01-07","pret":0.0078,"close":98.8}
{"ticker":"HON","date":"2015-01-08","pret":0.00574,"close":100.6}
{"ticker":"HON","date":"2015-01-09","pret":0.01048,"close":98.93}
{"ticker":"HON","date":"2015-01-12","pret":-0.01491,"close":98.45}
{"ticker":"HON","date":"2015-01-13","pret":-0.0006,"close":99.15}
{"ticker":"HON","date":"2015-01-14","pret":-0.01484,"close":98.69}
{"ticker":"HON","date":"2015-01-15","pret":0.01605,"close":97.11}
{"ticker":"HON","date":"2015-01-16","pret":-0.02437,"close":98.22}
{"ticker":"HON","date":"2015-01-20","pret":0.02457,"close":98.98}
{"ticker":"HON","date":"2015-01-21","pret":-0.00809,"close":99.25}
{"ticker":"HON","date":"2015-01-22","pret":0.01281,"close":99.39}
{"ticker":"HON","date":"2015-01-23","pret":0.01245,"close":102.5}
{"ticker":"HON","date":"2015-01-26","pret":0.01396,"close":101.89}
{"ticker":"HON","date":"2015-01-27","pret":-0.01565,"close":100.9}
{"ticker":"HON","date":"2015-01-28","pret":0.00692,"close":99.82}
{"ticker":"HON","date":"2015-01-29","pret":-0.01969,"close":100.17}
{"ticker":"HON","date":"2015-01-30","pret":-0.00292,"close":97.76}
{"ticker":"HON","date":"2015-02-02","pret":-0.00698,"close":99.77}
{"ticker":"HON","date":"2015-02-03","pret":0.0144,"close":101.27}
{"ticker":"HON","date":"2015-02-04","pret":0.00886,"close":100.75}
{"ticker":"HON","date":"2015-02-05","pret":0.00109,"close":102.34}
{"ticker":"HON","date":"2015-02-06","pret":0.0123,"close":101.75}
{"ticker":"HON","date":"2015-02-09","pret":-0.00785,"close":101.59}
{"ticker":"HON","date":"2015-02-10","pret":0.00541,"close":102.44}
{"ticker":"HON","date":"2015-02-11","pret":0.00186,"close":102.43}
{"ticker":"HON","date":"2015-02-12","pret":0.00459,"close":103.5}
{"ticker":"HON","date":"2015-02-13","pret":0.00573,"close":104.38}
{"ticker":"HON","date":"2015-02-17","pret":0.00791,"close":104}
{"ticker":"HON","date":"2015-02-18","pret":0.00154,"close":104.62}
{"ticker":"HON","date":"2015-02-19","pret":0.00038,"close":104.7}
{"ticker":"HON","date":"2015-02-20","pret":0.00306,"close":105.36}
{"ticker":"HON","date":"2015-02-23","pret":0.00676,"close":104.38}
{"ticker":"HON","date":"2015-02-24","pret":-0.01406,"close":104.3}
{"ticker":"HON","date":"2015-02-25","pret":0.0026,"close":104.39}
{"ticker":"HON","date":"2015-02-26","pret":0.00096,"close":103.64}
{"ticker":"HON","date":"2015-02-27","pret":-0.00819,"close":102.78}
{"ticker":"HON","date":"2015-03-02","pret":-0.00767,"close":104.58}
{"ticker":"HON","date":"2015-03-03","pret":0.01279,"close":104.04}
{"ticker":"HON","date":"2015-03-04","pret":0.00461,"close":103.05}
{"ticker":"HON","date":"2015-03-05","pret":-0.00615,"close":103.13}
{"ticker":"HON","date":"2015-03-06","pret":-0.01369,"close":101.87}
{"ticker":"HON","date":"2015-03-09","pret":-0.00156,"close":103.14}
{"ticker":"HON","date":"2015-03-10","pret":-0.0001,"close":101.17}
{"ticker":"HON","date":"2015-03-11","pret":-0.00855,"close":100.65}
{"ticker":"HON","date":"2015-03-12","pret":-0.00277,"close":102.46}
{"ticker":"HON","date":"2015-03-13","pret":0.01357,"close":101.17}
{"ticker":"HON","date":"2015-03-16","pret":-0.00853,"close":102.78}
{"ticker":"HON","date":"2015-03-17","pret":0.00521,"close":102.21}
{"ticker":"HON","date":"2015-03-18","pret":-0.00049,"close":103.84}
{"ticker":"HON","date":"2015-03-19","pret":0.01257,"close":103.02}
{"ticker":"HON","date":"2015-03-20","pret":0.00425,"close":105.4}
{"ticker":"HON","date":"2015-03-23","pret":0.01607,"close":104.3}
{"ticker":"HON","date":"2015-03-24","pret":-0.01232,"close":104.06}
{"ticker":"HON","date":"2015-03-25","pret":0.00297,"close":101.93}
{"ticker":"HON","date":"2015-03-26","pret":-0.02945,"close":102.17}
{"ticker":"HON","date":"2015-03-27","pret":0.00718,"close":102.96}
{"ticker":"HON","date":"2015-03-30","pret":0.01555,"close":104.91}
{"ticker":"HON","date":"2015-03-31","pret":0.00519,"close":104.31}
{"ticker":"HON","date":"2015-04-01","pret":-0.00192,"close":103.24}
{"ticker":"HON","date":"2015-04-02","pret":-0.00656,"close":103.51}
{"ticker":"HON","date":"2015-04-06","pret":-0.00534,"close":104.49}
{"ticker":"HON","date":"2015-04-07","pret":0.01487,"close":104.13}
{"ticker":"HON","date":"2015-04-08","pret":-0.00355,"close":103.85}
{"ticker":"HON","date":"2015-04-09","pret":-0.00125,"close":104.39}
{"ticker":"HON","date":"2015-04-10","pret":0.00872,"close":104.7}
{"ticker":"HON","date":"2015-04-13","pret":-0.0044,"close":103.28}
{"ticker":"HON","date":"2015-04-14","pret":-0.01293,"close":103.25}
{"ticker":"HON","date":"2015-04-15","pret":0.00755,"close":103.79}
{"ticker":"HON","date":"2015-04-16","pret":-0.00502,"close":103.92}
{"ticker":"HON","date":"2015-04-17","pret":-0.00213,"close":101.7}
{"ticker":"HON","date":"2015-04-20","pret":-0.00838,"close":102.58}
{"ticker":"HON","date":"2015-04-21","pret":0.00527,"close":101.33}
{"ticker":"HON","date":"2015-04-22","pret":-0.01432,"close":102.19}
{"ticker":"HON","date":"2015-04-23","pret":0.00738,"close":103.01}
{"ticker":"HON","date":"2015-04-24","pret":0.00966,"close":102.5}
{"ticker":"HON","date":"2015-04-27","pret":-0.00087,"close":102.54}
{"ticker":"HON","date":"2015-04-28","pret":0.00068,"close":102.93}
{"ticker":"HON","date":"2015-04-29","pret":-0.00682,"close":101.74}
{"ticker":"HON","date":"2015-04-30","pret":-0.00677,"close":100.92}
{"ticker":"HON","date":"2015-05-01","pret":0,"close":102.5}
{"ticker":"HON","date":"2015-05-04","pret":0.00902,"close":102.58}
{"ticker":"HON","date":"2015-05-05","pret":0.00039,"close":101.54}
{"ticker":"HON","date":"2015-05-06","pret":-0.00362,"close":100.99}
{"ticker":"HON","date":"2015-05-07","pret":-0.01479,"close":101.01}
{"ticker":"HON","date":"2015-05-08","pret":0.01548,"close":102.12}
{"ticker":"HON","date":"2015-05-11","pret":0.00741,"close":102.69}
{"ticker":"HON","date":"2015-05-12","pret":-0.01074,"close":102.31}
{"ticker":"HON","date":"2015-05-13","pret":0.0119,"close":104.44}
{"ticker":"HON","date":"2015-05-14","pret":0.01693,"close":106.44}
{"ticker":"HON","date":"2015-05-15","pret":0.01711,"close":106.85}
{"ticker":"HON","date":"2015-05-18","pret":-0.00019,"close":106.77}
{"ticker":"HON","date":"2015-05-19","pret":-0.00225,"close":105.81}
{"ticker":"HON","date":"2015-05-20","pret":-0.00462,"close":106.23}
{"ticker":"HON","date":"2015-05-21","pret":0.00339,"close":106.36}
{"ticker":"HON","date":"2015-05-22","pret":-0.00009,"close":105.92}
{"ticker":"HON","date":"2015-05-26","pret":-0.00718,"close":104.84}
{"ticker":"HON","date":"2015-05-27","pret":-0.00342,"close":105.38}
{"ticker":"HON","date":"2015-05-28","pret":0.0019,"close":105.69}
{"ticker":"HON","date":"2015-05-29","pret":0.00104,"close":104.2}
{"ticker":"HON","date":"2015-06-01","pret":-0.01173,"close":104.06}
{"ticker":"HON","date":"2015-06-02","pret":-0.0025,"close":104.56}
{"ticker":"HON","date":"2015-06-03","pret":0.00986,"close":104.98}
{"ticker":"HON","date":"2015-06-04","pret":-0.00669,"close":103.72}
{"ticker":"HON","date":"2015-06-05","pret":-0.00596,"close":103.74}
{"ticker":"HON","date":"2015-06-08","pret":0.00087,"close":103.26}
{"ticker":"HON","date":"2015-06-09","pret":-0.00425,"close":103.56}
{"ticker":"HON","date":"2015-06-10","pret":0.00934,"close":104.77}
{"ticker":"HON","date":"2015-06-11","pret":0.00888,"close":104.9}
{"ticker":"HON","date":"2015-06-12","pret":-0.00754,"close":104.05}
{"ticker":"HON","date":"2015-06-15","pret":-0.01214,"close":103.44}
{"ticker":"HON","date":"2015-06-16","pret":0,"close":104.1}
{"ticker":"HON","date":"2015-06-17","pret":0.01156,"close":104.2}
{"ticker":"HON","date":"2015-06-18","pret":-0.00067,"close":105.53}
{"ticker":"HON","date":"2015-06-19","pret":0.00869,"close":105.34}
{"ticker":"HON","date":"2015-06-22","pret":0.00644,"close":105.37}
{"ticker":"HON","date":"2015-06-23","pret":-0.00587,"close":104.76}
{"ticker":"HON","date":"2015-06-24","pret":-0.00505,"close":104.1}
{"ticker":"HON","date":"2015-06-25","pret":0.00305,"close":103.36}
{"ticker":"HON","date":"2015-06-26","pret":-0.01284,"close":103.54}
{"ticker":"HON","date":"2015-06-29","pret":-0.00774,"close":101.85}
{"ticker":"HON","date":"2015-06-30","pret":-0.00253,"close":101.97}
{"ticker":"HON","date":"2015-07-01","pret":0.00302,"close":102.84}
{"ticker":"HON","date":"2015-07-02","pret":0.00155,"close":102.51}
{"ticker":"HON","date":"2015-07-06","pret":-0.01603,"close":102.38}
{"ticker":"HON","date":"2015-07-07","pret":0.00902,"close":102.84}
{"ticker":"HON","date":"2015-07-08","pret":-0.00411,"close":100.97}
{"ticker":"HON","date":"2015-07-09","pret":0.00313,"close":101.18}
{"ticker":"HON","date":"2015-07-10","pret":-0.00323,"close":102.41}
{"ticker":"HON","date":"2015-07-13","pret":0.01315,"close":103.77}
{"ticker":"HON","date":"2015-07-14","pret":0.00367,"close":104.08}
{"ticker":"HON","date":"2015-07-15","pret":0.00346,"close":103.84}
{"ticker":"HON","date":"2015-07-16","pret":0.00775,"close":103.57}
{"ticker":"HON","date":"2015-07-17","pret":0.00029,"close":105.54}
{"ticker":"HON","date":"2015-07-20","pret":0.00741,"close":106.37}
{"ticker":"HON","date":"2015-07-21","pret":0.00302,"close":105.4}
{"ticker":"HON","date":"2015-07-22","pret":-0.00624,"close":104.74}
{"ticker":"HON","date":"2015-07-23","pret":-0.00552,"close":104.32}
{"ticker":"HON","date":"2015-07-24","pret":-0.00584,"close":102.77}
{"ticker":"HON","date":"2015-07-27","pret":-0.02105,"close":101.64}
{"ticker":"HON","date":"2015-07-28","pret":0.00684,"close":104.2}
{"ticker":"HON","date":"2015-07-29","pret":0.0145,"close":105.54}
{"ticker":"HON","date":"2015-07-30","pret":0.00784,"close":105.38}
{"ticker":"HON","date":"2015-07-31","pret":0.00702,"close":105.05}
{"ticker":"HON","date":"2015-08-03","pret":-0.00702,"close":104.7}
{"ticker":"HON","date":"2015-08-04","pret":-0.00286,"close":104.62}
{"ticker":"HON","date":"2015-08-05","pret":0.00742,"close":105.73}
{"ticker":"HON","date":"2015-08-06","pret":0.00284,"close":105.79}
{"ticker":"HON","date":"2015-08-07","pret":-0.00132,"close":105.46}
{"ticker":"HON","date":"2015-08-10","pret":0.00745,"close":107.3}
{"ticker":"HON","date":"2015-08-11","pret":-0.0032,"close":105.37}
{"ticker":"HON","date":"2015-08-12","pret":-0.00776,"close":105.54}
{"ticker":"HON","date":"2015-08-13","pret":-0.00295,"close":105.52}
{"ticker":"HON","date":"2015-08-14","pret":0.00646,"close":106.08}
{"ticker":"HON","date":"2015-08-17","pret":-0.00095,"close":106.28}
{"ticker":"HON","date":"2015-08-18","pret":0.00199,"close":106.21}
{"ticker":"HON","date":"2015-08-19","pret":-0.00256,"close":105.04}
{"ticker":"HON","date":"2015-08-20","pret":-0.01346,"close":102.64}
{"ticker":"HON","date":"2015-08-21","pret":-0.02156,"close":98.88}
{"ticker":"HON","date":"2015-08-24","pret":-0.09833,"close":95.28}
{"ticker":"HON","date":"2015-08-25","pret":0.06316,"close":93.93}
{"ticker":"HON","date":"2015-08-26","pret":-0.02138,"close":97.83}
{"ticker":"HON","date":"2015-08-27","pret":0.02938,"close":99.89}
{"ticker":"HON","date":"2015-08-28","pret":0.00383,"close":100.02}
{"ticker":"HON","date":"2015-08-31","pret":0.0009,"close":99.27}
{"ticker":"HON","date":"2015-09-01","pret":-0.02676,"close":95.96}
{"ticker":"HON","date":"2015-09-02","pret":0.00052,"close":98.01}
{"ticker":"HON","date":"2015-09-03","pret":0.01524,"close":98.57}
{"ticker":"HON","date":"2015-09-04","pret":-0.01236,"close":96.59}
{"ticker":"HON","date":"2015-09-08","pret":0.0153,"close":99.81}
{"ticker":"HON","date":"2015-09-09","pret":0.01636,"close":98.86}
{"ticker":"HON","date":"2015-09-10","pret":-0.01727,"close":99.55}
{"ticker":"HON","date":"2015-09-11","pret":0.00757,"close":99.62}
{"ticker":"HON","date":"2015-09-14","pret":0.00541,"close":99.22}
{"ticker":"HON","date":"2015-09-15","pret":-0.00371,"close":100.32}
{"ticker":"HON","date":"2015-09-16","pret":0.01048,"close":100.96}
{"ticker":"HON","date":"2015-09-17","pret":0.00238,"close":100.53}
{"ticker":"HON","date":"2015-09-18","pret":-0.01638,"close":98.04}
{"ticker":"HON","date":"2015-09-21","pret":-0.01124,"close":97.74}
{"ticker":"HON","date":"2015-09-22","pret":-0.01954,"close":96.04}
{"ticker":"HON","date":"2015-09-23","pret":-0.00062,"close":94.59}
{"ticker":"HON","date":"2015-09-24","pret":-0.02707,"close":93.62}
{"ticker":"HON","date":"2015-09-25","pret":0.01178,"close":93.52}
{"ticker":"HON","date":"2015-09-28","pret":-0.02058,"close":91.59}
{"ticker":"HON","date":"2015-09-29","pret":-0.00931,"close":92.52}
{"ticker":"HON","date":"2015-09-30","pret":0.0181,"close":94.69}
{"ticker":"HON","date":"2015-10-01","pret":0.01157,"close":94.71}
{"ticker":"HON","date":"2015-10-02","pret":-0.01457,"close":96.54}
{"ticker":"HON","date":"2015-10-05","pret":0.03896,"close":98.38}
{"ticker":"HON","date":"2015-10-06","pret":0.0133,"close":98.21}
{"ticker":"HON","date":"2015-10-07","pret":0.00658,"close":99.49}
{"ticker":"HON","date":"2015-10-08","pret":0.0004,"close":101.07}
{"ticker":"HON","date":"2015-10-09","pret":0.02048,"close":101.16}
{"ticker":"HON","date":"2015-10-12","pret":0.00168,"close":101.5}
{"ticker":"HON","date":"2015-10-13","pret":-0.00604,"close":99.82}
{"ticker":"HON","date":"2015-10-14","pret":-0.00818,"close":98.26}
{"ticker":"HON","date":"2015-10-15","pret":-0.01037,"close":98.5}
{"ticker":"HON","date":"2015-10-16","pret":0.01177,"close":97.03}
{"ticker":"HON","date":"2015-10-19","pret":-0.03263,"close":97.18}
{"ticker":"HON","date":"2015-10-20","pret":0.00423,"close":98.28}
{"ticker":"HON","date":"2015-10-21","pret":0.01704,"close":98.77}
{"ticker":"HON","date":"2015-10-22","pret":0.00404,"close":102.58}
{"ticker":"HON","date":"2015-10-23","pret":0.03989,"close":103.13}
{"ticker":"HON","date":"2015-10-26","pret":0.00106,"close":102.78}
{"ticker":"HON","date":"2015-10-27","pret":-0.00816,"close":102.45}
{"ticker":"HON","date":"2015-10-28","pret":-0.00068,"close":103.58}
{"ticker":"HON","date":"2015-10-29","pret":0.0071,"close":102.94}
{"ticker":"HON","date":"2015-10-30","pret":0.00048,"close":103.28}
{"ticker":"HON","date":"2015-11-02","pret":-0.00019,"close":104.18}
{"ticker":"HON","date":"2015-11-03","pret":0.00676,"close":103.65}
{"ticker":"HON","date":"2015-11-04","pret":-0.0027,"close":103.37}
{"ticker":"HON","date":"2015-11-05","pret":-0.00299,"close":103.6}
{"ticker":"HON","date":"2015-11-06","pret":-0.00494,"close":104}
{"ticker":"HON","date":"2015-11-09","pret":0.00466,"close":102.71}
{"ticker":"HON","date":"2015-11-10","pret":-0.0105,"close":102.4}
{"ticker":"HON","date":"2015-11-11","pret":0.00595,"close":103.26}
{"ticker":"HON","date":"2015-11-12","pret":-0.00409,"close":101.97}
{"ticker":"HON","date":"2015-11-13","pret":-0.00695,"close":101.08}
{"ticker":"HON","date":"2015-11-16","pret":-0.00661,"close":102.96}
{"ticker":"HON","date":"2015-11-17","pret":0.02056,"close":102.29}
{"ticker":"HON","date":"2015-11-18","pret":-0.00544,"close":104.06}
{"ticker":"HON","date":"2015-11-19","pret":0.01586,"close":105.04}
{"ticker":"HON","date":"2015-11-20","pret":0.01078,"close":105.63}
{"ticker":"HON","date":"2015-11-23","pret":0.00161,"close":104.59}
{"ticker":"HON","date":"2015-11-24","pret":-0.02164,"close":103.17}
{"ticker":"HON","date":"2015-11-25","pret":0.00174,"close":103.63}
{"ticker":"HON","date":"2015-11-26"}
{"ticker":"HON","date":"2015-11-27","pret":0.00174,"close":104.06}
{"ticker":"HON","date":"2015-11-30","pret":0.00616,"close":103.95}
{"ticker":"HON","date":"2015-12-01","pret":-0.00384,"close":104.15}
{"ticker":"HON","date":"2015-12-02","pret":0.0001,"close":103.1}
{"ticker":"HON","date":"2015-12-03","pret":-0.00482,"close":102.4}
{"ticker":"HON","date":"2015-12-04","pret":-0.00611,"close":104.55}
{"ticker":"HON","date":"2015-12-07","pret":0.01708,"close":104.18}
{"ticker":"HON","date":"2015-12-08","pret":-0.01464,"close":102.66}
{"ticker":"HON","date":"2015-12-09","pret":-0.00907,"close":101.89}
{"ticker":"HON","date":"2015-12-10","pret":0.00059,"close":101.76}
{"ticker":"HON","date":"2015-12-11","pret":-0.01867,"close":98.23}
{"ticker":"HON","date":"2015-12-14","pret":-0.01944,"close":98.98}
{"ticker":"HON","date":"2015-12-15","pret":0.01102,"close":98.47}
{"ticker":"HON","date":"2015-12-16","pret":0.02287,"close":104.08}
{"ticker":"HON","date":"2015-12-17"}
{"ticker":"HON","date":"2015-12-18","pret":0.00353,"close":101.83}
{"ticker":"HON","date":"2015-12-21","pret":0.00615,"close":102.6}
{"ticker":"HON","date":"2015-12-22","pret":0.00204,"close":104.16}
{"ticker":"HON","date":"2015-12-23","pret":0.01695,"close":104.96}
{"ticker":"HON","date":"2015-12-24","pret":0.00172,"close":104.65}
{"ticker":"HON","date":"2015-12-28","pret":-0.00612,"close":104.33}
{"ticker":"HON","date":"2015-12-29","pret":0.00926,"close":105.34}
{"ticker":"HON","date":"2015-12-30","pret":0.0019,"close":104.46}
{"ticker":"HON","date":"2015-12-31","pret":-0.0127,"close":103.57}
{"ticker":"HON","date":"2016-01-04","pret":-0.02382,"close":102.57}
{"ticker":"HON","date":"2016-01-05","pret":0.00999,"close":103.41}
{"ticker":"HOS","date":"2015-01-02","pret":-0.00918,"close":24.77}
{"ticker":"HOS","date":"2015-01-05","pret":-0.02272,"close":22.71}
{"ticker":"HOS","date":"2015-01-06","pret":-0.07275,"close":21.66}
{"ticker":"HOS","date":"2015-01-07","pret":-0.02956,"close":20.96}
{"ticker":"HOS","date":"2015-01-08","pret":-0.03046,"close":21.23}
{"ticker":"HOS","date":"2015-01-09","pret":-0.00517,"close":20.76}
{"ticker":"HOS","date":"2015-01-12","pret":-0.03353,"close":20.06}
{"ticker":"HOS","date":"2015-01-13","pret":-0.01719,"close":20.4}
{"ticker":"HOS","date":"2015-01-14","pret":-0.00946,"close":21.75}
{"ticker":"HOS","date":"2015-01-15","pret":0.09626,"close":20.65}
{"ticker":"HOS","date":"2015-01-16","pret":-0.07205,"close":21.84}
{"ticker":"HOS","date":"2015-01-20","pret":0.0574,"close":21.17}
{"ticker":"HOS","date":"2015-01-21","pret":-0.01768,"close":22.31}
{"ticker":"HOS","date":"2015-01-22","pret":0.06098,"close":21.4}
{"ticker":"HOS","date":"2015-01-23","pret":-0.06145,"close":21.19}
{"ticker":"HOS","date":"2015-01-26","pret":-0.00188,"close":22.46}
{"ticker":"HOS","date":"2015-01-27","pret":0.04821,"close":22.71}
{"ticker":"HOS","date":"2015-01-28","pret":0.0107,"close":21.14}
{"ticker":"HOS","date":"2015-01-29","pret":-0.05609,"close":21.47}
{"ticker":"HOS","date":"2015-01-30","pret":-0.00188,"close":22.2}
{"ticker":"HOS","date":"2015-02-02","pret":0.06062,"close":23.63}
{"ticker":"HOS","date":"2015-02-03","pret":0.02274,"close":24.28}
{"ticker":"HOS","date":"2015-02-04","pret":0.02771,"close":23.02}
{"ticker":"HOS","date":"2015-02-05","pret":-0.01696,"close":22.94}
{"ticker":"HOS","date":"2015-02-06","pret":-0.01552,"close":22.97}
{"ticker":"HOS","date":"2015-02-09","pret":0.00563,"close":23.71}
{"ticker":"HOS","date":"2015-02-10","pret":0.02094,"close":21.84}
{"ticker":"HOS","date":"2015-02-11","pret":-0.09396,"close":20.43}
{"ticker":"HOS","date":"2015-02-12","pret":-0.07325,"close":18.93}
{"ticker":"HOS","date":"2015-02-13","pret":-0.03563,"close":20.45}
{"ticker":"HOS","date":"2015-02-17","pret":0.08964,"close":21.05}
{"ticker":"HOS","date":"2015-02-18","pret":-0.02106,"close":21.49}
{"ticker":"HOS","date":"2015-02-19","pret":0.00675,"close":21.07}
{"ticker":"HOS","date":"2015-02-20","pret":0.00861,"close":19.97}
{"ticker":"HOS","date":"2015-02-23","pret":-0.05887,"close":19.3}
{"ticker":"HOS","date":"2015-02-24","pret":-0.01374,"close":19.47}
{"ticker":"HOS","date":"2015-02-25","pret":0.00511,"close":19.58}
{"ticker":"HOS","date":"2015-02-26","pret":-0.01025,"close":20.07}
{"ticker":"HOS","date":"2015-02-27","pret":0.03043,"close":20.86}
{"ticker":"HOS","date":"2015-03-02","pret":0.0435,"close":20.64}
{"ticker":"HOS","date":"2015-03-03","pret":-0.02616,"close":20.93}
{"ticker":"HOS","date":"2015-03-04","pret":0.02951,"close":20.73}
{"ticker":"HOS","date":"2015-03-05","pret":-0.02071,"close":20.37}
{"ticker":"HOS","date":"2015-03-06","pret":-0.02613,"close":19.79}
{"ticker":"HOS","date":"2015-03-09","pret":-0.01206,"close":19.2}
{"ticker":"HOS","date":"2015-03-10","pret":-0.04975,"close":18.86}
{"ticker":"HOS","date":"2015-03-11","pret":-0.00319,"close":19.44}
{"ticker":"HOS","date":"2015-03-12","pret":0.04635,"close":19.95}
{"ticker":"HOS","date":"2015-03-13","pret":0.00203,"close":19.43}
{"ticker":"HOS","date":"2015-03-16","pret":-0.01535,"close":19}
{"ticker":"HOS","date":"2015-03-17","pret":-0.0341,"close":19.37}
{"ticker":"HOS","date":"2015-03-18","pret":0.01378,"close":20.3}
{"ticker":"HOS","date":"2015-03-19","pret":0.05129,"close":19.27}
{"ticker":"HOS","date":"2015-03-20","pret":-0.02583,"close":19.66}
{"ticker":"HOS","date":"2015-03-23","pret":0.00716,"close":18.61}
{"ticker":"HOS","date":"2015-03-24","pret":-0.05713,"close":18.92}
{"ticker":"HOS","date":"2015-03-25","pret":0.01499,"close":19.7}
{"ticker":"HOS","date":"2015-03-26","pret":0.0658,"close":19.76}
{"ticker":"HOS","date":"2015-03-27","pret":-0.0105,"close":19.89}
{"ticker":"HOS","date":"2015-03-30","pret":-0.00151,"close":19.82}
{"ticker":"HOS","date":"2015-03-31","pret":-0.01063,"close":18.81}
{"ticker":"HOS","date":"2015-04-01","pret":-0.03522,"close":18.99}
{"ticker":"HOS","date":"2015-04-02","pret":-0.009,"close":19.35}
{"ticker":"HOS","date":"2015-04-06","pret":0.04116,"close":20.88}
{"ticker":"HOS","date":"2015-04-07","pret":0.05849,"close":21.67}
{"ticker":"HOS","date":"2015-04-08","pret":0.04748,"close":21.9}
{"ticker":"HOS","date":"2015-04-09","pret":0.0055,"close":22.35}
{"ticker":"HOS","date":"2015-04-10","pret":0.03279,"close":21.83}
{"ticker":"HOS","date":"2015-04-13","pret":-0.02279,"close":21.56}
{"ticker":"HOS","date":"2015-04-14","pret":-0.01641,"close":22.83}
{"ticker":"HOS","date":"2015-04-15","pret":0.05933,"close":24.73}
{"ticker":"HOS","date":"2015-04-16","pret":0.05518,"close":23.65}
{"ticker":"HOS","date":"2015-04-17","pret":-0.03886,"close":22.52}
{"ticker":"HOS","date":"2015-04-20","pret":-0.048,"close":22.61}
{"ticker":"HOS","date":"2015-04-21","pret":0.00089,"close":21}
{"ticker":"HOS","date":"2015-04-22","pret":-0.05982,"close":20.11}
{"ticker":"HOS","date":"2015-04-23","pret":-0.04213,"close":20.78}
{"ticker":"HOS","date":"2015-04-24","pret":0.03356,"close":20.56}
{"ticker":"HOS","date":"2015-04-27","pret":-0.00913,"close":20.8}
{"ticker":"HOS","date":"2015-04-28","pret":-0.00145,"close":20.3}
{"ticker":"HOS","date":"2015-04-29","pret":-0.02694,"close":20.41}
{"ticker":"HOS","date":"2015-04-30","pret":0.08834,"close":22.85}
{"ticker":"HOS","date":"2015-05-01","pret":0.03484,"close":22.91}
{"ticker":"HOS","date":"2015-05-04","pret":0.00961,"close":22.41}
{"ticker":"HOS","date":"2015-05-05","pret":-0.00873,"close":24.29}
{"ticker":"HOS","date":"2015-05-06","pret":0.08166,"close":23.87}
{"ticker":"HOS","date":"2015-05-07","pret":-0.0459,"close":22.55}
{"ticker":"HOS","date":"2015-05-08","pret":-0.02746,"close":23.36}
{"ticker":"HOS","date":"2015-05-11","pret":0.01468,"close":23.68}
{"ticker":"HOS","date":"2015-05-12","pret":0.01826,"close":24.44}
{"ticker":"HOS","date":"2015-05-13","pret":0.02822,"close":24.04}
{"ticker":"HOS","date":"2015-05-14","pret":-0.0165,"close":22.9}
{"ticker":"HOS","date":"2015-05-15","pret":-0.06088,"close":22.7}
{"ticker":"HOS","date":"2015-05-18","pret":0.00132,"close":22.68}
{"ticker":"HOS","date":"2015-05-19","pret":-0.01289,"close":22.37}
{"ticker":"HOS","date":"2015-05-20","pret":0.00624,"close":23}
{"ticker":"HOS","date":"2015-05-21","pret":0.02891,"close":23.13}
{"ticker":"HOS","date":"2015-05-22","pret":-0.01567,"close":22.93}
{"ticker":"HOS","date":"2015-05-26","pret":-0.00837,"close":22.15}
{"ticker":"HOS","date":"2015-05-27","pret":-0.02508,"close":22.21}
{"ticker":"HOS","date":"2015-05-28","pret":-0.00182,"close":22.49}
{"ticker":"HOS","date":"2015-05-29","pret":0.02202,"close":22.25}
{"ticker":"HOS","date":"2015-06-01","pret":-0.00535,"close":21.93}
{"ticker":"HOS","date":"2015-06-02","pret":-0.01304,"close":22.22}
{"ticker":"HOS","date":"2015-06-03","pret":-0.00045,"close":22.04}
{"ticker":"HOS","date":"2015-06-04","pret":-0.01047,"close":21.45}
{"ticker":"HOS","date":"2015-06-05","pret":-0.02596,"close":21.58}
{"ticker":"HOS","date":"2015-06-08","pret":0.00888,"close":21.24}
{"ticker":"HOS","date":"2015-06-09","pret":0,"close":20.99}
{"ticker":"HOS","date":"2015-06-10","pret":-0.00842,"close":21.43}
{"ticker":"HOS","date":"2015-06-11","pret":0.02366,"close":21.66}
{"ticker":"HOS","date":"2015-06-12","pret":-0.01153,"close":21.72}
{"ticker":"HOS","date":"2015-06-15","pret":-0.00465,"close":21.54}
{"ticker":"HOS","date":"2015-06-16","pret":0.0014,"close":21.57}
{"ticker":"HOS","date":"2015-06-17","pret":0.01203,"close":21.39}
{"ticker":"HOS","date":"2015-06-18","pret":-0.01203,"close":20.87}
{"ticker":"HOS","date":"2015-06-19","pret":-0.03023,"close":20.79}
{"ticker":"HOS","date":"2015-06-22","pret":-0.00096,"close":20.81}
{"ticker":"HOS","date":"2015-06-23","pret":-0.00096,"close":21.59}
{"ticker":"HOS","date":"2015-06-24","pret":0.03169,"close":21.14}
{"ticker":"HOS","date":"2015-06-25","pret":-0.0169,"close":20.62}
{"ticker":"HOS","date":"2015-06-26","pret":-0.02736,"close":21.21}
{"ticker":"HOS","date":"2015-06-29","pret":0.00968,"close":20.88}
{"ticker":"HOS","date":"2015-06-30","pret":0.01198,"close":20.53}
{"ticker":"HOS","date":"2015-07-01","pret":-0.02264,"close":19.52}
{"ticker":"HOS","date":"2015-07-02","pret":-0.04483,"close":19.63}
{"ticker":"HOS","date":"2015-07-06","pret":-0.02528,"close":19.08}
{"ticker":"HOS","date":"2015-07-07","pret":-0.00314,"close":19.68}
{"ticker":"HOS","date":"2015-07-08","pret":0.01921,"close":19.03}
{"ticker":"HOS","date":"2015-07-09","pret":0.00359,"close":19.24}
{"ticker":"HOS","date":"2015-07-10","pret":-0.00514,"close":19.24}
{"ticker":"HOS","date":"2015-07-13","pret":-0.01087,"close":19.63}
{"ticker":"HOS","date":"2015-07-14","pret":0.01857,"close":20.2}
{"ticker":"HOS","date":"2015-07-15","pret":0.0297,"close":19.33}
{"ticker":"HOS","date":"2015-07-16","pret":-0.03277,"close":18.91}
{"ticker":"HOS","date":"2015-07-17","pret":-0.03494,"close":17.34}
{"ticker":"HOS","date":"2015-07-20","pret":-0.08297,"close":17.11}
{"ticker":"HOS","date":"2015-07-21","pret":-0.01628,"close":17.07}
{"ticker":"HOS","date":"2015-07-22","pret":-0.00824,"close":16.7}
{"ticker":"HOS","date":"2015-07-23","pret":-0.0107,"close":17.55}
{"ticker":"HOS","date":"2015-07-24","pret":0.04096,"close":16.75}
{"ticker":"HOS","date":"2015-07-27","pret":-0.05844,"close":16.39}
{"ticker":"HOS","date":"2015-07-28","pret":0.00546,"close":17.26}
{"ticker":"HOS","date":"2015-07-29","pret":0.03622,"close":17.64}
{"ticker":"HOS","date":"2015-07-30","pret":0.10454,"close":18.59}
{"ticker":"HOS","date":"2015-07-31","pret":-0.01748,"close":18.2}
{"ticker":"HOS","date":"2015-08-03","pret":-0.03425,"close":18.13}
{"ticker":"HOS","date":"2015-08-04","pret":0.01917,"close":18.45}
{"ticker":"HOS","date":"2015-08-05","pret":0.01508,"close":18.9}
{"ticker":"HOS","date":"2015-08-06","pret":0.0032,"close":20.49}
{"ticker":"HOS","date":"2015-08-07","pret":0.07293,"close":19.72}
{"ticker":"HOS","date":"2015-08-10","pret":-0.02052,"close":20.78}
{"ticker":"HOS","date":"2015-08-11","pret":0.02101,"close":20}
{"ticker":"HOS","date":"2015-08-12","pret":-0.00945,"close":20.1}
{"ticker":"HOS","date":"2015-08-13","pret":-0.01257,"close":19.2}
{"ticker":"HOS","date":"2015-08-14","pret":-0.02927,"close":18.88}
{"ticker":"HOS","date":"2015-08-17","pret":-0.01735,"close":19.25}
{"ticker":"HOS","date":"2015-08-18","pret":0.01995,"close":19.05}
{"ticker":"HOS","date":"2015-08-19","pret":-0.01995,"close":18.03}
{"ticker":"HOS","date":"2015-08-20","pret":-0.04501,"close":17.09}
{"ticker":"HOS","date":"2015-08-21","pret":-0.08505,"close":16.96}
{"ticker":"HOS","date":"2015-08-24","pret":-0.03503,"close":16.29}
{"ticker":"HOS","date":"2015-08-25","pret":0.06945,"close":16.29}
{"ticker":"HOS","date":"2015-08-26","pret":-0.02063,"close":16.92}
{"ticker":"HOS","date":"2015-08-27","pret":0.03108,"close":18.29}
{"ticker":"HOS","date":"2015-08-28","pret":0.03907,"close":18.94}
{"ticker":"HOS","date":"2015-08-31","pret":0.03062,"close":19.75}
{"ticker":"HOS","date":"2015-09-01","pret":0.02342,"close":18.42}
{"ticker":"HOS","date":"2015-09-02","pret":-0.01377,"close":18.09}
{"ticker":"HOS","date":"2015-09-03","pret":-0.02812,"close":18}
{"ticker":"HOS","date":"2015-09-04","pret":-0.03347,"close":17.85}
{"ticker":"HOS","date":"2015-09-08","pret":0.02188,"close":17.8}
{"ticker":"HOS","date":"2015-09-09","pret":-0.00501,"close":17.15}
{"ticker":"HOS","date":"2015-09-10","pret":-0.04215,"close":17.06}
{"ticker":"HOS","date":"2015-09-11","pret":-0.02295,"close":16.47}
{"ticker":"HOS","date":"2015-09-14","pret":-0.02532,"close":16.26}
{"ticker":"HOS","date":"2015-09-15","pret":-0.00122,"close":16.9}
{"ticker":"HOS","date":"2015-09-16","pret":0.04248,"close":17.07}
{"ticker":"HOS","date":"2015-09-17","pret":-0.00117,"close":17.24}
{"ticker":"HOS","date":"2015-09-18","pret":-0.00943,"close":16.2}
{"ticker":"HOS","date":"2015-09-21","pret":-0.03066,"close":15.49}
{"ticker":"HOS","date":"2015-09-22","pret":-0.07345,"close":15.01}
{"ticker":"HOS","date":"2015-09-23","pret":-0.00659,"close":14.3}
{"ticker":"HOS","date":"2015-09-24","pret":-0.05646,"close":14.26}
{"ticker":"HOS","date":"2015-09-25","pret":0.01183,"close":14.04}
{"ticker":"HOS","date":"2015-09-28","pret":-0.03519,"close":13.75}
{"ticker":"HOS","date":"2015-09-29","pret":-0.00431,"close":13.93}
{"ticker":"HOS","date":"2015-09-30","pret":0.00645,"close":13.53}
{"ticker":"HOS","date":"2015-10-01","pret":-0.02022,"close":13.34}
{"ticker":"HOS","date":"2015-10-02","pret":-0.03639,"close":14.85}
{"ticker":"HOS","date":"2015-10-05","pret":0.1323,"close":15.74}
{"ticker":"HOS","date":"2015-10-06","pret":0.04217,"close":16.63}
{"ticker":"HOS","date":"2015-10-07","pret":0.07229,"close":16.62}
{"ticker":"HOS","date":"2015-10-08","pret":-0.01729,"close":17.1}
{"ticker":"HOS","date":"2015-10-09","pret":0.04756,"close":16.77}
{"ticker":"HOS","date":"2015-10-12","pret":-0.0285,"close":15.95}
{"ticker":"HOS","date":"2015-10-13","pret":-0.07343,"close":15.81}
{"ticker":"HOS","date":"2015-10-14","pret":-0.00064,"close":16.19}
{"ticker":"HOS","date":"2015-10-15","pret":0.02013,"close":16.6}
{"ticker":"HOS","date":"2015-10-16","pret":0.03968,"close":16.34}
{"ticker":"HOS","date":"2015-10-19","pret":-0.03719,"close":15.64}
{"ticker":"HOS","date":"2015-10-20","pret":-0.03412,"close":16.51}
{"ticker":"HOS","date":"2015-10-21","pret":0.04769,"close":15.54}
{"ticker":"HOS","date":"2015-10-22","pret":-0.04,"close":15.8}
{"ticker":"HOS","date":"2015-10-23","pret":0,"close":15.37}
{"ticker":"HOS","date":"2015-10-26","pret":-0.0265,"close":14.2}
{"ticker":"HOS","date":"2015-10-27","pret":-0.08969,"close":13.65}
{"ticker":"HOS","date":"2015-10-28","pret":-0.00791,"close":14.52}
{"ticker":"HOS","date":"2015-10-29","pret":-0.00943,"close":13.39}
{"ticker":"HOS","date":"2015-10-30","pret":-0.0539,"close":13.51}
{"ticker":"HOS","date":"2015-11-02","pret":0.03552,"close":14.19}
{"ticker":"HOS","date":"2015-11-03","pret":0.05699,"close":15.03}
{"ticker":"HOS","date":"2015-11-04","pret":0.04992,"close":14.41}
{"ticker":"HOS","date":"2015-11-05","pret":-0.05203,"close":13.82}
{"ticker":"HOS","date":"2015-11-06","pret":-0.04381,"close":14.13}
{"ticker":"HOS","date":"2015-11-09","pret":0.03179,"close":13.95}
{"ticker":"HOS","date":"2015-11-10","pret":-0.00929,"close":13.93}
{"ticker":"HOS","date":"2015-11-11","pret":-0.00144,"close":12.86}
{"ticker":"HOS","date":"2015-11-12","pret":-0.1013,"close":12.44}
{"ticker":"HOS","date":"2015-11-13","pret":-0.01685,"close":12.79}
{"ticker":"HOS","date":"2015-11-16","pret":0.03263,"close":12.99}
{"ticker":"HOS","date":"2015-11-17","pret":0.0109,"close":12.6}
{"ticker":"HOS","date":"2015-11-18","pret":-0.02272,"close":12.76}
{"ticker":"HOS","date":"2015-11-19","pret":-0.00397,"close":12.2}
{"ticker":"HOS","date":"2015-11-20","pret":-0.02497,"close":11.98}
{"ticker":"HOS","date":"2015-11-23","pret":-0.0231,"close":11.95}
{"ticker":"HOS","date":"2015-11-24","pret":0.01162,"close":12.62}
{"ticker":"HOS","date":"2015-11-25","pret":0.03007,"close":12.38}
{"ticker":"HOS","date":"2015-11-26"}
{"ticker":"HOS","date":"2015-11-27","pret":-0.02267,"close":11.85}
{"ticker":"HOS","date":"2015-11-30","pret":-0.01902,"close":12.25}
{"ticker":"HOS","date":"2015-12-01","pret":0.01983,"close":12.23}
{"ticker":"HOS","date":"2015-12-02","pret":-0.01817,"close":11.64}
{"ticker":"HOS","date":"2015-12-03","pret":-0.01511,"close":11.35}
{"ticker":"HOS","date":"2015-12-04","pret":-0.05925,"close":10.41}
{"ticker":"HOS","date":"2015-12-07","pret":-0.09801,"close":10.24}
{"ticker":"HOS","date":"2015-12-08","pret":-0.01496,"close":9.68}
{"ticker":"HOS","date":"2015-12-09","pret":0.00201,"close":9.68}
{"ticker":"HOS","date":"2015-12-10","pret":-0.0347,"close":10.05}
{"ticker":"HOS","date":"2015-12-11","pret":0.04269,"close":9.58}
{"ticker":"HOS","date":"2015-12-14","pret":-0.0479,"close":9.36}
{"ticker":"HOS","date":"2015-12-15","pret":-0.00944,"close":9.35}
{"ticker":"HOS","date":"2015-12-16","pret":-0.02238,"close":9.29}
{"ticker":"HOS","date":"2015-12-17"}
{"ticker":"HOS","date":"2015-12-18","pret":-0.06339,"close":8.49}
{"ticker":"HOS","date":"2015-12-21","pret":-0.01854,"close":8.75}
{"ticker":"HOS","date":"2015-12-22","pret":0.01278,"close":9.6}
{"ticker":"HOS","date":"2015-12-23","pret":0.13986,"close":10.62}
{"ticker":"HOS","date":"2015-12-24","pret":0.06792,"close":10.29}
{"ticker":"HOS","date":"2015-12-28","pret":-0.05594,"close":9.62}
{"ticker":"HOS","date":"2015-12-29","pret":-0.02004,"close":9.72}
{"ticker":"HOS","date":"2015-12-30","pret":-0.03922,"close":9.83}
{"ticker":"HOS","date":"2015-12-31","pret":0.027,"close":9.94}
{"ticker":"HOS","date":"2016-01-04","pret":0.01727,"close":10.12}
{"ticker":"HOS","date":"2016-01-05","pret":0.00802,"close":9.37}
{"ticker":"HOT","date":"2015-01-02","pret":0,"close":80.68}
{"ticker":"HOT","date":"2015-01-05","pret":-0.01858,"close":76.6}
{"ticker":"HOT","date":"2015-01-06","pret":-0.04043,"close":76.03}
{"ticker":"HOT","date":"2015-01-07","pret":0.00377,"close":76.8}
{"ticker":"HOT","date":"2015-01-08","pret":0.00749,"close":77.82}
{"ticker":"HOT","date":"2015-01-09","pret":-0.01661,"close":74.75}
{"ticker":"HOT","date":"2015-01-12","pret":-0.01956,"close":74.18}
{"ticker":"HOT","date":"2015-01-13","pret":0.00213,"close":74.03}
{"ticker":"HOT","date":"2015-01-14","pret":-0.01138,"close":73.88}
{"ticker":"HOT","date":"2015-01-15","pret":0.00202,"close":73.14}
{"ticker":"HOT","date":"2015-01-16","pret":-0.03293,"close":72.48}
{"ticker":"HOT","date":"2015-01-20","pret":0.0094,"close":72.78}
{"ticker":"HOT","date":"2015-01-21","pret":-0.00028,"close":73.52}
{"ticker":"HOT","date":"2015-01-22","pret":0.01841,"close":75.36}
{"ticker":"HOT","date":"2015-01-23","pret":0.0194,"close":74.63}
{"ticker":"HOT","date":"2015-01-26","pret":-0.00999,"close":75.31}
{"ticker":"HOT","date":"2015-01-27","pret":-0.00214,"close":74.04}
{"ticker":"HOT","date":"2015-01-28","pret":-0.00054,"close":72.62}
{"ticker":"HOT","date":"2015-01-29","pret":-0.01993,"close":73.58}
{"ticker":"HOT","date":"2015-01-30","pret":-0.00756,"close":71.97}
{"ticker":"HOT","date":"2015-02-02","pret":-0.00595,"close":71.98}
{"ticker":"HOT","date":"2015-02-03","pret":0.0018,"close":74.27}
{"ticker":"HOT","date":"2015-02-04","pret":0.02016,"close":73.69}
{"ticker":"HOT","date":"2015-02-05","pret":0.00325,"close":74.6}
{"ticker":"HOT","date":"2015-02-06","pret":0.00553,"close":71.66}
{"ticker":"HOT","date":"2015-02-09","pret":-0.03911,"close":71.23}
{"ticker":"HOT","date":"2015-02-10","pret":0.0774,"close":75.93}
{"ticker":"HOT","date":"2015-02-11","pret":-0.01304,"close":76.26}
{"ticker":"HOT","date":"2015-02-12","pret":0.00589,"close":77.88}
{"ticker":"HOT","date":"2015-02-13","pret":0.01887,"close":78.55}
{"ticker":"HOT","date":"2015-02-17","pret":0.03596,"close":80.64}
{"ticker":"HOT","date":"2015-02-18","pret":-0.01068,"close":79.56}
{"ticker":"HOT","date":"2015-02-19","pret":-0.00187,"close":79.46}
{"ticker":"HOT","date":"2015-02-20","pret":-0.01031,"close":80.26}
{"ticker":"HOT","date":"2015-02-23","pret":0.0133,"close":79.45}
{"ticker":"HOT","date":"2015-02-24","pret":-0.00889,"close":79.81}
{"ticker":"HOT","date":"2015-02-25","pret":0.00527,"close":80.22}
{"ticker":"HOT","date":"2015-02-26","pret":0.00113,"close":80}
{"ticker":"HOT","date":"2015-02-27","pret":0,"close":80.33}
{"ticker":"HOT","date":"2015-03-02","pret":0.00461,"close":82.86}
{"ticker":"HOT","date":"2015-03-03","pret":0.02093,"close":82.33}
{"ticker":"HOT","date":"2015-03-04","pret":-0.00403,"close":80.94}
{"ticker":"HOT","date":"2015-03-05","pret":-0.00503,"close":80.75}
{"ticker":"HOT","date":"2015-03-06","pret":-0.01599,"close":80.69}
{"ticker":"HOT","date":"2015-03-09","pret":0.00722,"close":80.63}
{"ticker":"HOT","date":"2015-03-10","pret":-0.0116,"close":79.31}
{"ticker":"HOT","date":"2015-03-11","pret":-0.00088,"close":80.29}
{"ticker":"HOT","date":"2015-03-12","pret":0.01322,"close":81.2}
{"ticker":"HOT","date":"2015-03-13","pret":0.00272,"close":80.77}
{"ticker":"HOT","date":"2015-03-16","pret":0.00518,"close":81.51}
{"ticker":"HOT","date":"2015-03-17","pret":0.00184,"close":82}
{"ticker":"HOT","date":"2015-03-18","pret":0.00648,"close":83.15}
{"ticker":"HOT","date":"2015-03-19","pret":0.0108,"close":83.5}
{"ticker":"HOT","date":"2015-03-20","pret":0.01414,"close":84.39}
{"ticker":"HOT","date":"2015-03-23","pret":0.00107,"close":84.91}
{"ticker":"HOT","date":"2015-03-24","pret":0.00616,"close":82.97}
{"ticker":"HOT","date":"2015-03-25","pret":-0.02936,"close":81.64}
{"ticker":"HOT","date":"2015-03-26","pret":-0.0147,"close":84.78}
{"ticker":"HOT","date":"2015-03-27","pret":0.0443,"close":85.23}
{"ticker":"HOT","date":"2015-03-30","pret":0.01244,"close":84.33}
{"ticker":"HOT","date":"2015-03-31","pret":-0.02074,"close":83.5}
{"ticker":"HOT","date":"2015-04-01","pret":-0.00753,"close":83.96}
{"ticker":"HOT","date":"2015-04-02","pret":0.008,"close":84.09}
{"ticker":"HOT","date":"2015-04-06","pret":-0.00836,"close":84.89}
{"ticker":"HOT","date":"2015-04-07","pret":0.02019,"close":84.39}
{"ticker":"HOT","date":"2015-04-08","pret":0.0007,"close":84.69}
{"ticker":"HOT","date":"2015-04-09","pret":-0.00566,"close":84.24}
{"ticker":"HOT","date":"2015-04-10","pret":-0.00248,"close":84.35}
{"ticker":"HOT","date":"2015-04-13","pret":-0.00368,"close":83.62}
{"ticker":"HOT","date":"2015-04-14","pret":-0.00429,"close":83.2}
{"ticker":"HOT","date":"2015-04-15","pret":-0.00096,"close":83.12}
{"ticker":"HOT","date":"2015-04-16","pret":-0.00792,"close":82.47}
{"ticker":"HOT","date":"2015-04-17","pret":-0.00871,"close":81.89}
{"ticker":"HOT","date":"2015-04-20","pret":0.00061,"close":82.47}
{"ticker":"HOT","date":"2015-04-21","pret":0.00606,"close":83.73}
{"ticker":"HOT","date":"2015-04-22","pret":0.01128,"close":83.51}
{"ticker":"HOT","date":"2015-04-23","pret":-0.00359,"close":83.34}
{"ticker":"HOT","date":"2015-04-24","pret":0.0055,"close":83.13}
{"ticker":"HOT","date":"2015-04-27","pret":-0.0067,"close":81.24}
{"ticker":"HOT","date":"2015-04-28","pret":-0.02514,"close":80.8}
{"ticker":"HOT","date":"2015-04-29","pret":0.07418,"close":87.53}
{"ticker":"HOT","date":"2015-04-30","pret":-0.00034,"close":85.95}
{"ticker":"HOT","date":"2015-05-01","pret":-0.01531,"close":86.55}
{"ticker":"HOT","date":"2015-05-04","pret":-0.0007,"close":86.18}
{"ticker":"HOT","date":"2015-05-05","pret":0.00128,"close":85.4}
{"ticker":"HOT","date":"2015-05-06","pret":-0.00873,"close":84.99}
{"ticker":"HOT","date":"2015-05-07","pret":-0.00586,"close":85.69}
{"ticker":"HOT","date":"2015-05-08","pret":0.01749,"close":86.61}
{"ticker":"HOT","date":"2015-05-11","pret":-0.01749,"close":84.6}
{"ticker":"HOT","date":"2015-05-12","pret":-0.01183,"close":83.92}
{"ticker":"HOT","date":"2015-05-13","pret":0.00582,"close":83.86}
{"ticker":"HOT","date":"2015-05-14","pret":0.00071,"close":84.92}
{"ticker":"HOT","date":"2015-05-15","pret":0.00531,"close":84.85}
{"ticker":"HOT","date":"2015-05-18","pret":-0.00153,"close":85.29}
{"ticker":"HOT","date":"2015-05-19","pret":0.00599,"close":85.62}
{"ticker":"HOT","date":"2015-05-20","pret":0.00456,"close":85.35}
{"ticker":"HOT","date":"2015-05-21","pret":-0.00831,"close":84.84}
{"ticker":"HOT","date":"2015-05-22","pret":-0.00071,"close":84.78}
{"ticker":"HOT","date":"2015-05-26","pret":-0.00035,"close":83.9}
{"ticker":"HOT","date":"2015-05-27","pret":-0.00661,"close":84.51}
{"ticker":"HOT","date":"2015-05-28","pret":0.00166,"close":84.09}
{"ticker":"HOT","date":"2015-05-29","pret":-0.00712,"close":82.76}
{"ticker":"HOT","date":"2015-06-01","pret":-0.01138,"close":82.36}
{"ticker":"HOT","date":"2015-06-02","pret":-0.00993,"close":82.4}
{"ticker":"HOT","date":"2015-06-03","pret":0.025,"close":84.27}
{"ticker":"HOT","date":"2015-06-04","pret":-0.0117,"close":83.84}
{"ticker":"HOT","date":"2015-06-05","pret":0.00144,"close":84.55}
{"ticker":"HOT","date":"2015-06-08","pret":0.00931,"close":82.71}
{"ticker":"HOT","date":"2015-06-09","pret":-0.01713,"close":82.17}
{"ticker":"HOT","date":"2015-06-10","pret":-0.00642,"close":82.14}
{"ticker":"HOT","date":"2015-06-11","pret":0.00109,"close":82.94}
{"ticker":"HOT","date":"2015-06-12","pret":0.00109,"close":82.18}
{"ticker":"HOT","date":"2015-06-15","pret":-0.00474,"close":81.76}
{"ticker":"HOT","date":"2015-06-16","pret":0.00171,"close":82.24}
{"ticker":"HOT","date":"2015-06-17","pret":0.00061,"close":81.9}
{"ticker":"HOT","date":"2015-06-18","pret":-0.00207,"close":82.79}
{"ticker":"HOT","date":"2015-06-19","pret":0.00656,"close":82.49}
{"ticker":"HOT","date":"2015-06-22","pret":0.00266,"close":82.83}
{"ticker":"HOT","date":"2015-06-23","pret":0.00193,"close":82.68}
{"ticker":"HOT","date":"2015-06-24","pret":-0.0029,"close":82.39}
{"ticker":"HOT","date":"2015-06-25","pret":-0.00242,"close":82.22}
{"ticker":"HOT","date":"2015-06-26","pret":0.00157,"close":82.69}
{"ticker":"HOT","date":"2015-06-29","pret":-0.01328,"close":80.55}
{"ticker":"HOT","date":"2015-06-30","pret":-0.0011,"close":81.09}
{"ticker":"HOT","date":"2015-07-01","pret":0.00392,"close":82}
{"ticker":"HOT","date":"2015-07-02","pret":0.00682,"close":82.27}
{"ticker":"HOT","date":"2015-07-06","pret":-0.00854,"close":82.07}
{"ticker":"HOT","date":"2015-07-07","pret":0.00744,"close":82.14}
{"ticker":"HOT","date":"2015-07-08","pret":-0.0083,"close":80.58}
{"ticker":"HOT","date":"2015-07-09","pret":0.00135,"close":80.38}
{"ticker":"HOT","date":"2015-07-10","pret":-0.00663,"close":81.76}
{"ticker":"HOT","date":"2015-07-13","pret":0.0159,"close":82.48}
{"ticker":"HOT","date":"2015-07-14","pret":0.00629,"close":84.14}
{"ticker":"HOT","date":"2015-07-15","pret":0.01162,"close":84.1}
{"ticker":"HOT","date":"2015-07-16","pret":0.01631,"close":84.85}
{"ticker":"HOT","date":"2015-07-17","pret":-0.00541,"close":85.62}
{"ticker":"HOT","date":"2015-07-20","pret":0.01078,"close":84.79}
{"ticker":"HOT","date":"2015-07-21","pret":-0.01232,"close":84.24}
{"ticker":"HOT","date":"2015-07-22","pret":-0.00734,"close":84.87}
{"ticker":"HOT","date":"2015-07-23","pret":0.00947,"close":82.71}
{"ticker":"HOT","date":"2015-07-24","pret":-0.0242,"close":81.59}
{"ticker":"HOT","date":"2015-07-27","pret":-0.02418,"close":79.91}
{"ticker":"HOT","date":"2015-07-28","pret":-0.00025,"close":80.7}
{"ticker":"HOT","date":"2015-07-29","pret":0.00247,"close":82.65}
{"ticker":"HOT","date":"2015-07-30","pret":0.03252,"close":78.2}
{"ticker":"HOT","date":"2015-07-31","pret":-0.05991,"close":79.46}
{"ticker":"HOT","date":"2015-08-03","pret":0.01347,"close":78.33}
{"ticker":"HOT","date":"2015-08-04","pret":-0.01881,"close":78.2}
{"ticker":"HOT","date":"2015-08-05","pret":0.00178,"close":76.83}
{"ticker":"HOT","date":"2015-08-06","pret":-0.02057,"close":75.91}
{"ticker":"HOT","date":"2015-08-07","pret":-0.01189,"close":76.38}
{"ticker":"HOT","date":"2015-08-10","pret":0.01306,"close":77.24}
{"ticker":"HOT","date":"2015-08-11","pret":-0.00651,"close":76.41}
{"ticker":"HOT","date":"2015-08-12","pret":-0.0146,"close":75.83}
{"ticker":"HOT","date":"2015-08-13","pret":0.00621,"close":75.78}
{"ticker":"HOT","date":"2015-08-14","pret":-0.00198,"close":75.39}
{"ticker":"HOT","date":"2015-08-17","pret":-0.00609,"close":77.46}
{"ticker":"HOT","date":"2015-08-18","pret":0.02439,"close":76.86}
{"ticker":"HOT","date":"2015-08-19","pret":-0.01225,"close":76.96}
{"ticker":"HOT","date":"2015-08-20","pret":-0.00434,"close":74.8}
{"ticker":"HOT","date":"2015-08-21","pret":-0.02372,"close":73.17}
{"ticker":"HOT","date":"2015-08-24","pret":-0.10964,"close":69.95}
{"ticker":"HOT","date":"2015-08-25","pret":0.08022,"close":69.62}
{"ticker":"HOT","date":"2015-08-26","pret":-0.00949,"close":71.09}
{"ticker":"HOT","date":"2015-08-27","pret":0.00782,"close":72.67}
{"ticker":"HOT","date":"2015-08-28","pret":0.00638,"close":73.29}
{"ticker":"HOT","date":"2015-08-31","pret":0.00593,"close":71.47}
{"ticker":"HOT","date":"2015-09-01","pret":-0.03809,"close":68.85}
{"ticker":"HOT","date":"2015-09-02","pret":-0.00702,"close":70.2}
{"ticker":"HOT","date":"2015-09-03","pret":0.01257,"close":71.05}
{"ticker":"HOT","date":"2015-09-04","pret":-0.0047,"close":70.42}
{"ticker":"HOT","date":"2015-09-08","pret":0.01893,"close":72.33}
{"ticker":"HOT","date":"2015-09-09","pret":0.01666,"close":72.11}
{"ticker":"HOT","date":"2015-09-10","pret":-0.00885,"close":71.91}
{"ticker":"HOT","date":"2015-09-11","pret":-0.00739,"close":73.7}
{"ticker":"HOT","date":"2015-09-14","pret":0.03113,"close":73.85}
{"ticker":"HOT","date":"2015-09-15","pret":0.00676,"close":74.08}
{"ticker":"HOT","date":"2015-09-16","pret":-0.00446,"close":74.14}
{"ticker":"HOT","date":"2015-09-17","pret":-0.00027,"close":73.66}
{"ticker":"HOT","date":"2015-09-18","pret":-0.01996,"close":71.34}
{"ticker":"HOT","date":"2015-09-21","pret":-0.00665,"close":71.22}
{"ticker":"HOT","date":"2015-09-22","pret":-0.02748,"close":69.97}
{"ticker":"HOT","date":"2015-09-23","pret":0.00128,"close":69.37}
{"ticker":"HOT","date":"2015-09-24","pret":-0.01567,"close":68.3}
{"ticker":"HOT","date":"2015-09-25","pret":-0.00044,"close":68.39}
{"ticker":"HOT","date":"2015-09-28","pret":-0.01637,"close":65.17}
{"ticker":"HOT","date":"2015-09-29","pret":-0.03953,"close":64.53}
{"ticker":"HOT","date":"2015-09-30","pret":0.00306,"close":66.48}
{"ticker":"HOT","date":"2015-10-01","pret":0.01938,"close":67.44}
{"ticker":"HOT","date":"2015-10-02","pret":-0.0033,"close":68.04}
{"ticker":"HOT","date":"2015-10-05","pret":0.02847,"close":69.68}
{"ticker":"HOT","date":"2015-10-06","pret":0.01768,"close":69}
{"ticker":"HOT","date":"2015-10-07","pret":-0.00634,"close":70.31}
{"ticker":"HOT","date":"2015-10-08","pret":0.01464,"close":71.25}
{"ticker":"HOT","date":"2015-10-09","pret":0.01204,"close":70.52}
{"ticker":"HOT","date":"2015-10-12","pret":-0.00579,"close":70.33}
{"ticker":"HOT","date":"2015-10-13","pret":-0.01153,"close":69.13}
{"ticker":"HOT","date":"2015-10-14","pret":-0.01036,"close":67.37}
{"ticker":"HOT","date":"2015-10-15","pret":-0.01663,"close":67.94}
{"ticker":"HOT","date":"2015-10-16","pret":0.00044,"close":67.48}
{"ticker":"HOT","date":"2015-10-19","pret":-0.01169,"close":67.62}
{"ticker":"HOT","date":"2015-10-20","pret":0.01257,"close":69.64}
{"ticker":"HOT","date":"2015-10-21","pret":0.0218,"close":67.99}
{"ticker":"HOT","date":"2015-10-22","pret":-0.01565,"close":69.99}
{"ticker":"HOT","date":"2015-10-23","pret":0.01291,"close":67.61}
{"ticker":"HOT","date":"2015-10-26","pret":-0.02481,"close":68.55}
{"ticker":"HOT","date":"2015-10-27","pret":0.00707,"close":74.81}
{"ticker":"HOT","date":"2015-10-28","pret":0.17889,"close":79.5}
{"ticker":"HOT","date":"2015-10-29","pret":-0.02459,"close":78.88}
{"ticker":"HOT","date":"2015-10-30","pret":-0.0077,"close":79.87}
{"ticker":"HOT","date":"2015-11-02","pret":0.01209,"close":78.68}
{"ticker":"HOT","date":"2015-11-03","pret":-0.01896,"close":77.82}
{"ticker":"HOT","date":"2015-11-04","pret":-0.00396,"close":77.68}
{"ticker":"HOT","date":"2015-11-05","pret":-0.00449,"close":77.75}
{"ticker":"HOT","date":"2015-11-06","pret":0.00052,"close":77.75}
{"ticker":"HOT","date":"2015-11-09","pret":-0.00219,"close":76.93}
{"ticker":"HOT","date":"2015-11-10","pret":-0.00854,"close":77.15}
{"ticker":"HOT","date":"2015-11-11","pret":0.0079,"close":76.52}
{"ticker":"HOT","date":"2015-11-12","pret":-0.0202,"close":76.03}
{"ticker":"HOT","date":"2015-11-13","pret":-0.00066,"close":74.99}
{"ticker":"HOT","date":"2015-11-16","pret":-0.06137,"close":72.27}
{"ticker":"HOT","date":"2015-11-17","pret":0.02065,"close":71.61}
{"ticker":"HOT","date":"2015-11-18","pret":-0.01465,"close":72.08}
{"ticker":"HOT","date":"2015-11-19","pret":0.00222,"close":72.22}
{"ticker":"HOT","date":"2015-11-20","pret":0.00637,"close":73.11}
{"ticker":"HOT","date":"2015-11-23","pret":0.00742,"close":72.38}
{"ticker":"HOT","date":"2015-11-24","pret":-0.01393,"close":71.81}
{"ticker":"HOT","date":"2015-11-25","pret":0.00042,"close":72.39}
{"ticker":"HOT","date":"2015-11-26"}
{"ticker":"HOT","date":"2015-11-27","pret":0.00333,"close":72.51}
{"ticker":"HOT","date":"2015-11-30","pret":-0.00458,"close":71.84}
{"ticker":"HOT","date":"2015-12-01","pret":-0.00237,"close":72.84}
{"ticker":"HOT","date":"2015-12-02","pret":0.01768,"close":71.8}
{"ticker":"HOT","date":"2015-12-03","pret":-0.01518,"close":69.01}
{"ticker":"HOT","date":"2015-12-04","pret":-0.03681,"close":70.84}
{"ticker":"HOT","date":"2015-12-07","pret":0.01517,"close":69.38}
{"ticker":"HOT","date":"2015-12-08","pret":-0.02459,"close":69.44}
{"ticker":"HOT","date":"2015-12-09","pret":0.0045,"close":68.59}
{"ticker":"HOT","date":"2015-12-10","pret":-0.00815,"close":69.04}
{"ticker":"HOT","date":"2015-12-11","pret":-0.00278,"close":68.07}
{"ticker":"HOT","date":"2015-12-14","pret":-0.00176,"close":67.63}
{"ticker":"HOT","date":"2015-12-15","pret":0.00191,"close":67.94}
{"ticker":"HOT","date":"2015-12-16","pret":-0.00293,"close":68.21}
{"ticker":"HOT","date":"2015-12-17"}
{"ticker":"HOT","date":"2015-12-18","pret":-0.02064,"close":66.08}
{"ticker":"HOT","date":"2015-12-21","pret":-0.00361,"close":66.14}
{"ticker":"HOT","date":"2015-12-22","pret":-0.00166,"close":69.32}
{"ticker":"HOT","date":"2015-12-23","pret":0.04928,"close":70.16}
{"ticker":"HOT","date":"2015-12-24","pret":0.00615,"close":69.84}
{"ticker":"HOT","date":"2015-12-28","pret":-0.00773,"close":70.19}
{"ticker":"HOT","date":"2015-12-29","pret":0.01626,"close":70.87}
{"ticker":"HOT","date":"2015-12-30","pret":-0.00142,"close":70.12}
{"ticker":"HOT","date":"2015-12-31","pret":-0.00968,"close":69.28}
{"ticker":"HOT","date":"2016-01-04","pret":-0.02564,"close":67.78}
{"ticker":"HOT","date":"2016-01-05","pret":0.00015,"close":68.02}
{"ticker":"HOV","date":"2015-01-02","pret":0.04152,"close":4.22}
{"ticker":"HOV","date":"2015-01-05","pret":0.00715,"close":4.09}
{"ticker":"HOV","date":"2015-01-06","pret":-0.02161,"close":3.86}
{"ticker":"HOV","date":"2015-01-07","pret":-0.05488,"close":3.97}
{"ticker":"HOV","date":"2015-01-08","pret":0.03774,"close":3.99}
{"ticker":"HOV","date":"2015-01-09","pret":-0.01242,"close":3.98}
{"ticker":"HOV","date":"2015-01-12","pret":0,"close":4.08}
{"ticker":"HOV","date":"2015-01-13","pret":0.0344,"close":3.93}
{"ticker":"HOV","date":"2015-01-14","pret":-0.06744,"close":3.8}
{"ticker":"HOV","date":"2015-01-15","pret":-0.01039,"close":3.42}
{"ticker":"HOV","date":"2015-01-16","pret":-0.11322,"close":3.6}
{"ticker":"HOV","date":"2015-01-20","pret":0.03449,"close":3.35}
{"ticker":"HOV","date":"2015-01-21","pret":-0.05517,"close":3.32}
{"ticker":"HOV","date":"2015-01-22","pret":0.01187,"close":3.41}
{"ticker":"HOV","date":"2015-01-23","pret":0.00881,"close":3.36}
{"ticker":"HOV","date":"2015-01-26","pret":-0.00293,"close":3.48}
{"ticker":"HOV","date":"2015-01-27","pret":0.01166,"close":3.47}
{"ticker":"HOV","date":"2015-01-28","pret":0.01439,"close":3.36}
{"ticker":"HOV","date":"2015-01-29","pret":-0.03489,"close":3.43}
{"ticker":"HOV","date":"2015-01-30","pret":0.00295,"close":3.44}
{"ticker":"HOV","date":"2015-02-02","pret":0.02044,"close":3.37}
{"ticker":"HOV","date":"2015-02-03","pret":-0.02636,"close":3.42}
{"ticker":"HOV","date":"2015-02-04","pret":0.01473,"close":3.5}
{"ticker":"HOV","date":"2015-02-05","pret":0.02026,"close":3.51}
{"ticker":"HOV","date":"2015-02-06","pret":0.00571,"close":3.59}
{"ticker":"HOV","date":"2015-02-09","pret":0.01975,"close":3.67}
{"ticker":"HOV","date":"2015-02-10","pret":0.03567,"close":3.68}
{"ticker":"HOV","date":"2015-02-11","pret":-0.0027,"close":3.62}
{"ticker":"HOV","date":"2015-02-12","pret":-0.03018,"close":3.71}
{"ticker":"HOV","date":"2015-02-13","pret":0.03288,"close":3.71}
{"ticker":"HOV","date":"2015-02-17","pret":-0.00812,"close":3.71}
{"ticker":"HOV","date":"2015-02-18","pret":0.00542,"close":3.66}
{"ticker":"HOV","date":"2015-02-19","pret":-0.00814,"close":3.68}
{"ticker":"HOV","date":"2015-02-20","pret":0.00544,"close":3.65}
{"ticker":"HOV","date":"2015-02-23","pret":-0.01915,"close":3.6}
{"ticker":"HOV","date":"2015-02-24","pret":0.00825,"close":3.7}
{"ticker":"HOV","date":"2015-02-25","pret":0.01361,"close":3.66}
{"ticker":"HOV","date":"2015-02-26","pret":-0.00814,"close":3.69}
{"ticker":"HOV","date":"2015-02-27","pret":0.00814,"close":3.74}
{"ticker":"HOV","date":"2015-03-02","pret":0.00808,"close":3.87}
{"ticker":"HOV","date":"2015-03-03","pret":0.03166,"close":3.79}
{"ticker":"HOV","date":"2015-03-04","pret":-0.01571,"close":3.71}
{"ticker":"HOV","date":"2015-03-05","pret":-0.02403,"close":3.68}
{"ticker":"HOV","date":"2015-03-06","pret":-0.01361,"close":3.61}
{"ticker":"HOV","date":"2015-03-09","pret":0,"close":3.53}
{"ticker":"HOV","date":"2015-03-10","pret":-0.04482,"close":3.46}
{"ticker":"HOV","date":"2015-03-11","pret":-0.00575,"close":3.4}
{"ticker":"HOV","date":"2015-03-12","pret":-0.03519,"close":3.48}
{"ticker":"HOV","date":"2015-03-13","pret":0.02941,"close":3.38}
{"ticker":"HOV","date":"2015-03-16","pret":-0.01754,"close":3.35}
{"ticker":"HOV","date":"2015-03-17","pret":-0.01786,"close":3.27}
{"ticker":"HOV","date":"2015-03-18","pret":-0.02124,"close":3.42}
{"ticker":"HOV","date":"2015-03-19","pret":0.04498,"close":3.37}
{"ticker":"HOV","date":"2015-03-20","pret":0,"close":3.49}
{"ticker":"HOV","date":"2015-03-23","pret":0.01456,"close":3.46}
{"ticker":"HOV","date":"2015-03-24","pret":0.00576,"close":3.51}
{"ticker":"HOV","date":"2015-03-25","pret":0.01427,"close":3.56}
{"ticker":"HOV","date":"2015-03-26","pret":0,"close":3.54}
{"ticker":"HOV","date":"2015-03-27","pret":0.00565,"close":3.56}
{"ticker":"HOV","date":"2015-03-30","pret":0.01953,"close":3.64}
{"ticker":"HOV","date":"2015-03-31","pret":0.00551,"close":3.56}
{"ticker":"HOV","date":"2015-04-01","pret":-0.01942,"close":3.59}
{"ticker":"HOV","date":"2015-04-02","pret":0,"close":3.71}
{"ticker":"HOV","date":"2015-04-06","pret":0.03035,"close":3.72}
{"ticker":"HOV","date":"2015-04-07","pret":0,"close":3.67}
{"ticker":"HOV","date":"2015-04-08","pret":0,"close":3.69}
{"ticker":"HOV","date":"2015-04-09","pret":-0.00272,"close":3.67}
{"ticker":"HOV","date":"2015-04-10","pret":0,"close":3.64}
{"ticker":"HOV","date":"2015-04-13","pret":-0.00821,"close":3.59}
{"ticker":"HOV","date":"2015-04-14","pret":-0.01105,"close":3.61}
{"ticker":"HOV","date":"2015-04-15","pret":0.00554,"close":3.72}
{"ticker":"HOV","date":"2015-04-16","pret":0.02725,"close":3.56}
{"ticker":"HOV","date":"2015-04-17","pret":-0.05243,"close":3.48}
{"ticker":"HOV","date":"2015-04-20","pret":-0.01427,"close":3.41}
{"ticker":"HOV","date":"2015-04-21","pret":-0.02916,"close":3.44}
{"ticker":"HOV","date":"2015-04-22","pret":0.01176,"close":3.36}
{"ticker":"HOV","date":"2015-04-23","pret":-0.02367,"close":3.2}
{"ticker":"HOV","date":"2015-04-24","pret":-0.02732,"close":3.2}
{"ticker":"HOV","date":"2015-04-27","pret":-0.01238,"close":3.18}
{"ticker":"HOV","date":"2015-04-28","pret":-0.0157,"close":3.27}
{"ticker":"HOV","date":"2015-04-29","pret":0.03116,"close":3.17}
{"ticker":"HOV","date":"2015-04-30","pret":-0.028,"close":3.12}
{"ticker":"HOV","date":"2015-05-01","pret":-0.0159,"close":3.15}
{"ticker":"HOV","date":"2015-05-04","pret":0.00957,"close":3.1}
{"ticker":"HOV","date":"2015-05-05","pret":-0.01278,"close":3.03}
{"ticker":"HOV","date":"2015-05-06","pret":-0.02606,"close":2.99}
{"ticker":"HOV","date":"2015-05-07","pret":-0.02337,"close":3.02}
{"ticker":"HOV","date":"2015-05-08","pret":0.04621,"close":3.09}
{"ticker":"HOV","date":"2015-05-11","pret":0.016,"close":3.03}
{"ticker":"HOV","date":"2015-05-12","pret":-0.03884,"close":3.02}
{"ticker":"HOV","date":"2015-05-13","pret":0.0033,"close":3.02}
{"ticker":"HOV","date":"2015-05-14","pret":0,"close":3.05}
{"ticker":"HOV","date":"2015-05-15","pret":0,"close":3.11}
{"ticker":"HOV","date":"2015-05-18","pret":0.02276,"close":3.14}
{"ticker":"HOV","date":"2015-05-19","pret":0.0471,"close":3.2}
{"ticker":"HOV","date":"2015-05-20","pret":-0.01546,"close":3.22}
{"ticker":"HOV","date":"2015-05-21","pret":0.0093,"close":3.11}
{"ticker":"HOV","date":"2015-05-22","pret":-0.04417,"close":3.12}
{"ticker":"HOV","date":"2015-05-26","pret":0,"close":3.17}
{"ticker":"HOV","date":"2015-05-27","pret":0.02233,"close":3.2}
{"ticker":"HOV","date":"2015-05-28","pret":0.01254,"close":3.35}
{"ticker":"HOV","date":"2015-05-29","pret":0.0397,"close":3.24}
{"ticker":"HOV","date":"2015-06-01","pret":-0.03349,"close":3.24}
{"ticker":"HOV","date":"2015-06-02","pret":0,"close":3.23}
{"ticker":"HOV","date":"2015-06-03","pret":-0.0031,"close":3.24}
{"ticker":"HOV","date":"2015-06-04","pret":-0.00936,"close":3.19}
{"ticker":"HOV","date":"2015-06-05","pret":-0.00629,"close":3.17}
{"ticker":"HOV","date":"2015-06-08","pret":-0.00633,"close":3.17}
{"ticker":"HOV","date":"2015-06-09","pret":-0.04879,"close":2.86}
{"ticker":"HOV","date":"2015-06-10","pret":-0.03736,"close":2.9}
{"ticker":"HOV","date":"2015-06-11","pret":-0.01044,"close":2.73}
{"ticker":"HOV","date":"2015-06-12","pret":-0.04652,"close":2.67}
{"ticker":"HOV","date":"2015-06-15","pret":-0.02598,"close":2.69}
{"ticker":"HOV","date":"2015-06-16","pret":0.00375,"close":2.72}
{"ticker":"HOV","date":"2015-06-17","pret":0.01855,"close":2.6}
{"ticker":"HOV","date":"2015-06-18","pret":-0.04512,"close":2.6}
{"ticker":"HOV","date":"2015-06-19","pret":0.01147,"close":2.71}
{"ticker":"HOV","date":"2015-06-22","pret":0.02627,"close":2.69}
{"ticker":"HOV","date":"2015-06-23","pret":-0.01493,"close":2.72}
{"ticker":"HOV","date":"2015-06-24","pret":0.0369,"close":2.78}
{"ticker":"HOV","date":"2015-06-25","pret":0.01439,"close":2.86}
{"ticker":"HOV","date":"2015-06-26","pret":0.03164,"close":2.86}
{"ticker":"HOV","date":"2015-06-29","pret":-0.02098,"close":2.79}
{"ticker":"HOV","date":"2015-06-30","pret":-0.00709,"close":2.66}
{"ticker":"HOV","date":"2015-07-01","pret":-0.03255,"close":2.6}
{"ticker":"HOV","date":"2015-07-02","pret":-0.04512,"close":2.6}
{"ticker":"HOV","date":"2015-07-06","pret":-0.0155,"close":2.55}
{"ticker":"HOV","date":"2015-07-07","pret":-0.01179,"close":2.59}
{"ticker":"HOV","date":"2015-07-08","pret":0.01569,"close":2.51}
{"ticker":"HOV","date":"2015-07-09","pret":-0.00781,"close":2.57}
{"ticker":"HOV","date":"2015-07-10","pret":0,"close":2.5}
{"ticker":"HOV","date":"2015-07-13","pret":-0.12516,"close":2.52}
{"ticker":"HOV","date":"2015-07-14","pret":0.11729,"close":2.39}
{"ticker":"HOV","date":"2015-07-15","pret":-0.06533,"close":2.28}
{"ticker":"HOV","date":"2015-07-16","pret":-0.03872,"close":2.39}
{"ticker":"HOV","date":"2015-07-17","pret":0.05545,"close":2.29}
{"ticker":"HOV","date":"2015-07-20","pret":-0.05545,"close":2.21}
{"ticker":"HOV","date":"2015-07-21","pret":-0.03572,"close":2.23}
{"ticker":"HOV","date":"2015-07-22","pret":0.01354,"close":2.32}
{"ticker":"HOV","date":"2015-07-23","pret":0.03957,"close":2.24}
{"ticker":"HOV","date":"2015-07-24","pret":-0.04858,"close":2.06}
{"ticker":"HOV","date":"2015-07-27","pret":-0.07515,"close":1.97}
{"ticker":"HOV","date":"2015-07-28","pret":-0.0297,"close":2.02}
{"ticker":"HOV","date":"2015-07-29","pret":0.01,"close":2.02}
{"ticker":"HOV","date":"2015-07-30","pret":0.0099,"close":2.04}
{"ticker":"HOV","date":"2015-07-31","pret":0.01467,"close":2.02}
{"ticker":"HOV","date":"2015-08-03","pret":-0.02457,"close":1.99}
{"ticker":"HOV","date":"2015-08-04","pret":-0.00499,"close":1.71}
{"ticker":"HOV","date":"2015-08-05","pret":-0.16252,"close":1.71}
{"ticker":"HOV","date":"2015-08-06","pret":0,"close":1.48}
{"ticker":"HOV","date":"2015-08-07","pret":-0.15907,"close":1.5}
{"ticker":"HOV","date":"2015-08-10","pret":0.0137,"close":1.62}
{"ticker":"HOV","date":"2015-08-11","pret":0.09097,"close":1.65}
{"ticker":"HOV","date":"2015-08-12","pret":0.03659,"close":1.54}
{"ticker":"HOV","date":"2015-08-13","pret":-0.08756,"close":1.56}
{"ticker":"HOV","date":"2015-08-14","pret":0.03216,"close":1.57}
{"ticker":"HOV","date":"2015-08-17","pret":-0.01917,"close":1.58}
{"ticker":"HOV","date":"2015-08-18","pret":0.03798,"close":1.84}
{"ticker":"HOV","date":"2015-08-19","pret":0.13353,"close":1.7}
{"ticker":"HOV","date":"2015-08-20","pret":-0.08504,"close":1.73}
{"ticker":"HOV","date":"2015-08-21","pret":0.0059,"close":1.66}
{"ticker":"HOV","date":"2015-08-24","pret":-0.09237,"close":1.6}
{"ticker":"HOV","date":"2015-08-25","pret":0.08054,"close":1.61}
{"ticker":"HOV","date":"2015-08-26","pret":-0.03021,"close":1.58}
{"ticker":"HOV","date":"2015-08-27","pret":0.00612,"close":1.73}
{"ticker":"HOV","date":"2015-08-28","pret":0.05919,"close":1.78}
{"ticker":"HOV","date":"2015-08-31","pret":0.02833,"close":1.87}
{"ticker":"HOV","date":"2015-09-01","pret":-0.0056,"close":1.73}
{"ticker":"HOV","date":"2015-09-02","pret":0,"close":1.73}
{"ticker":"HOV","date":"2015-09-03","pret":-0.017,"close":1.78}
{"ticker":"HOV","date":"2015-09-04","pret":-0.01149,"close":1.77}
{"ticker":"HOV","date":"2015-09-08","pret":0.05072,"close":1.96}
{"ticker":"HOV","date":"2015-09-09","pret":0.09431,"close":2.07}
{"ticker":"HOV","date":"2015-09-10","pret":0.0198,"close":2.01}
{"ticker":"HOV","date":"2015-09-11","pret":-0.00985,"close":2.03}
{"ticker":"HOV","date":"2015-09-14","pret":0.01474,"close":1.99}
{"ticker":"HOV","date":"2015-09-15","pret":-0.03981,"close":1.96}
{"ticker":"HOV","date":"2015-09-16","pret":0.00506,"close":1.93}
{"ticker":"HOV","date":"2015-09-17","pret":-0.02041,"close":2.04}
{"ticker":"HOV","date":"2015-09-18","pret":0.03545,"close":1.99}
{"ticker":"HOV","date":"2015-09-21","pret":0.00496,"close":2}
{"ticker":"HOV","date":"2015-09-22","pret":-0.03527,"close":1.88}
{"ticker":"HOV","date":"2015-09-23","pret":-0.03656,"close":1.86}
{"ticker":"HOV","date":"2015-09-24","pret":-0.00533,"close":1.9}
{"ticker":"HOV","date":"2015-09-25","pret":0.04189,"close":1.94}
{"ticker":"HOV","date":"2015-09-28","pret":-0.0155,"close":1.77}
{"ticker":"HOV","date":"2015-09-29","pret":-0.08701,"close":1.73}
{"ticker":"HOV","date":"2015-09-30","pret":0.00567,"close":1.77}
{"ticker":"HOV","date":"2015-10-01","pret":0.01681,"close":1.75}
{"ticker":"HOV","date":"2015-10-02","pret":-0.02817,"close":1.84}
{"ticker":"HOV","date":"2015-10-05","pret":0.07166,"close":2.07}
{"ticker":"HOV","date":"2015-10-06","pret":0.1011,"close":1.99}
{"ticker":"HOV","date":"2015-10-07","pret":-0.02927,"close":2.1}
{"ticker":"HOV","date":"2015-10-08","pret":0.02927,"close":2.35}
{"ticker":"HOV","date":"2015-10-09","pret":0.13052,"close":2.34}
{"ticker":"HOV","date":"2015-10-12","pret":-0.01274,"close":2.3}
{"ticker":"HOV","date":"2015-10-13","pret":-0.02598,"close":2.2}
{"ticker":"HOV","date":"2015-10-14","pret":-0.03572,"close":2.11}
{"ticker":"HOV","date":"2015-10-15","pret":-0.02299,"close":2.19}
{"ticker":"HOV","date":"2015-10-16","pret":0.02299,"close":2.17}
{"ticker":"HOV","date":"2015-10-19","pret":-0.01373,"close":2.25}
{"ticker":"HOV","date":"2015-10-20","pret":0.04945,"close":2.28}
{"ticker":"HOV","date":"2015-10-21","pret":0.00873,"close":2.23}
{"ticker":"HOV","date":"2015-10-22","pret":-0.02643,"close":2.22}
{"ticker":"HOV","date":"2015-10-23","pret":0.0133,"close":2.19}
{"ticker":"HOV","date":"2015-10-26","pret":-0.03588,"close":2.19}
{"ticker":"HOV","date":"2015-10-27","pret":-0.00917,"close":2.12}
{"ticker":"HOV","date":"2015-10-28","pret":-0.02804,"close":2.25}
{"ticker":"HOV","date":"2015-10-29","pret":0.05082,"close":2.14}
{"ticker":"HOV","date":"2015-10-30","pret":-0.0367,"close":2.06}
{"ticker":"HOV","date":"2015-11-02","pret":-0.04297,"close":2.05}
{"ticker":"HOV","date":"2015-11-03","pret":-0.0098,"close":2.02}
{"ticker":"HOV","date":"2015-11-04","pret":-0.00494,"close":2.03}
{"ticker":"HOV","date":"2015-11-05","pret":0,"close":1.92}
{"ticker":"HOV","date":"2015-11-06","pret":-0.06652,"close":1.91}
{"ticker":"HOV","date":"2015-11-09","pret":0,"close":1.8}
{"ticker":"HOV","date":"2015-11-10","pret":-0.04879,"close":1.8}
{"ticker":"HOV","date":"2015-11-11","pret":0,"close":1.85}
{"ticker":"HOV","date":"2015-11-12","pret":0.01105,"close":1.7}
{"ticker":"HOV","date":"2015-11-13","pret":-0.07411,"close":1.62}
{"ticker":"HOV","date":"2015-11-16","pret":-0.04849,"close":1.65}
{"ticker":"HOV","date":"2015-11-17","pret":0.03659,"close":1.69}
{"ticker":"HOV","date":"2015-11-18","pret":0.00597,"close":1.71}
{"ticker":"HOV","date":"2015-11-19","pret":0.02353,"close":1.68}
{"ticker":"HOV","date":"2015-11-20","pret":-0.00583,"close":1.64}
{"ticker":"HOV","date":"2015-11-23","pret":-0.02367,"close":1.66}
{"ticker":"HOV","date":"2015-11-24","pret":-0.01813,"close":1.68}
{"ticker":"HOV","date":"2015-11-25","pret":0.03003,"close":1.79}
{"ticker":"HOV","date":"2015-11-26"}
{"ticker":"HOV","date":"2015-11-27","pret":0.07411,"close":1.8}
{"ticker":"HOV","date":"2015-11-30","pret":-0.01662,"close":1.83}
{"ticker":"HOV","date":"2015-12-01","pret":0.02755,"close":1.82}
{"ticker":"HOV","date":"2015-12-02","pret":-0.01093,"close":1.82}
{"ticker":"HOV","date":"2015-12-03","pret":-0.01105,"close":1.71}
{"ticker":"HOV","date":"2015-12-04","pret":0.04348,"close":1.79}
{"ticker":"HOV","date":"2015-12-07","pret":-0.02151,"close":1.84}
{"ticker":"HOV","date":"2015-12-08","pret":-0.02198,"close":1.76}
{"ticker":"HOV","date":"2015-12-09","pret":0,"close":1.72}
{"ticker":"HOV","date":"2015-12-10","pret":-0.02817,"close":1.74}
{"ticker":"HOV","date":"2015-12-11","pret":-0.03489,"close":1.64}
{"ticker":"HOV","date":"2015-12-14","pret":-0.03615,"close":1.56}
{"ticker":"HOV","date":"2015-12-15","pret":-0.01858,"close":1.71}
{"ticker":"HOV","date":"2015-12-16","pret":0.07232,"close":1.78}
{"ticker":"HOV","date":"2015-12-17"}
{"ticker":"HOV","date":"2015-12-18","pret":0.01156,"close":1.77}
{"ticker":"HOV","date":"2015-12-21","pret":0.0339,"close":1.79}
{"ticker":"HOV","date":"2015-12-22","pret":0,"close":1.84}
{"ticker":"HOV","date":"2015-12-23","pret":0.01105,"close":1.92}
{"ticker":"HOV","date":"2015-12-24","pret":0.06385,"close":2.02}
{"ticker":"HOV","date":"2015-12-28","pret":0.04535,"close":2}
{"ticker":"HOV","date":"2015-12-29","pret":-0.03509,"close":1.94}
{"ticker":"HOV","date":"2015-12-30","pret":-0.01542,"close":1.86}
{"ticker":"HOV","date":"2015-12-31","pret":-0.04233,"close":1.81}
{"ticker":"HOV","date":"2016-01-04","pret":-0.05557,"close":1.76}
{"ticker":"HOV","date":"2016-01-05","pret":0.017,"close":1.8}
{"ticker":"HP","date":"2015-01-02","pret":0.00824,"close":67.34}
{"ticker":"HP","date":"2015-01-05","pret":-0.01518,"close":65.48}
{"ticker":"HP","date":"2015-01-06","pret":-0.01557,"close":63.66}
{"ticker":"HP","date":"2015-01-07","pret":-0.04051,"close":59.46}
{"ticker":"HP","date":"2015-01-08","pret":-0.03772,"close":60.8}
{"ticker":"HP","date":"2015-01-09","pret":0.01257,"close":60.8}
{"ticker":"HP","date":"2015-01-12","pret":-0.01975,"close":59.37}
{"ticker":"HP","date":"2015-01-13","pret":-0.00487,"close":61}
{"ticker":"HP","date":"2015-01-14","pret":0.0162,"close":61.23}
{"ticker":"HP","date":"2015-01-15","pret":0.02826,"close":60.18}
{"ticker":"HP","date":"2015-01-16","pret":-0.02001,"close":63.47}
{"ticker":"HP","date":"2015-01-20","pret":0.04184,"close":61.83}
{"ticker":"HP","date":"2015-01-21","pret":-0.01317,"close":63.92}
{"ticker":"HP","date":"2015-01-22","pret":0.02616,"close":64.27}
{"ticker":"HP","date":"2015-01-23","pret":-0.00249,"close":62.96}
{"ticker":"HP","date":"2015-01-26","pret":-0.0154,"close":64.24}
{"ticker":"HP","date":"2015-01-27","pret":0.01056,"close":63.81}
{"ticker":"HP","date":"2015-01-28","pret":-0.00141,"close":59.67}
{"ticker":"HP","date":"2015-01-29","pret":-0.13273,"close":57.46}
{"ticker":"HP","date":"2015-01-30","pret":0.02391,"close":59.56}
{"ticker":"HP","date":"2015-02-02","pret":0.05977,"close":63.7}
{"ticker":"HP","date":"2015-02-03","pret":0.07889,"close":67.85}
{"ticker":"HP","date":"2015-02-04","pret":0.00577,"close":65.72}
{"ticker":"HP","date":"2015-02-05","pret":0.01309,"close":67.08}
{"ticker":"HP","date":"2015-02-06","pret":0.011,"close":68.02}
{"ticker":"HP","date":"2015-02-09","pret":0.01642,"close":69.58}
{"ticker":"HP","date":"2015-02-10","pret":0.00261,"close":66.35}
{"ticker":"HP","date":"2015-02-11","pret":-0.07201,"close":65.31}
{"ticker":"HP","date":"2015-02-12","pret":0.03553,"close":65.96}
{"ticker":"HP","date":"2015-02-13","pret":0.01092,"close":69.58}
{"ticker":"HP","date":"2015-02-17","pret":0.02759,"close":71.14}
{"ticker":"HP","date":"2015-02-18","pret":0.00793,"close":70.72}
{"ticker":"HP","date":"2015-02-19","pret":-0.01578,"close":70.24}
{"ticker":"HP","date":"2015-02-20","pret":0.02635,"close":69.73}
{"ticker":"HP","date":"2015-02-23","pret":-0.02489,"close":67.6}
{"ticker":"HP","date":"2015-02-24","pret":-0.00614,"close":67.3}
{"ticker":"HP","date":"2015-02-25","pret":-0.0081,"close":67.65}
{"ticker":"HP","date":"2015-02-26","pret":-0.00652,"close":66.2}
{"ticker":"HP","date":"2015-02-27","pret":-0.01152,"close":67.06}
{"ticker":"HP","date":"2015-03-02","pret":0.00405,"close":65.71}
{"ticker":"HP","date":"2015-03-03","pret":-0.01434,"close":67.33}
{"ticker":"HP","date":"2015-03-04","pret":0.02032,"close":66.63}
{"ticker":"HP","date":"2015-03-05","pret":-0.01274,"close":68.12}
{"ticker":"HP","date":"2015-03-06","pret":0.01898,"close":67.18}
{"ticker":"HP","date":"2015-03-09","pret":-0.01132,"close":65.76}
{"ticker":"HP","date":"2015-03-10","pret":-0.03195,"close":64.33}
{"ticker":"HP","date":"2015-03-11","pret":-0.00201,"close":64.5}
{"ticker":"HP","date":"2015-03-12","pret":0.00894,"close":63.27}
{"ticker":"HP","date":"2015-03-13","pret":-0.03961,"close":62.49}
{"ticker":"HP","date":"2015-03-16","pret":-0.01044,"close":64.11}
{"ticker":"HP","date":"2015-03-17","pret":0.02219,"close":64.03}
{"ticker":"HP","date":"2015-03-18","pret":0.00472,"close":66.94}
{"ticker":"HP","date":"2015-03-19","pret":0.03276,"close":66.05}
{"ticker":"HP","date":"2015-03-20","pret":0.0224,"close":68.16}
{"ticker":"HP","date":"2015-03-23","pret":0.01329,"close":68.51}
{"ticker":"HP","date":"2015-03-24","pret":0.00614,"close":68.13}
{"ticker":"HP","date":"2015-03-25","pret":-0.00015,"close":69.07}
{"ticker":"HP","date":"2015-03-26","pret":0.02349,"close":69.11}
{"ticker":"HP","date":"2015-03-27","pret":-0.02408,"close":68}
{"ticker":"HP","date":"2015-03-30","pret":0.00131,"close":68.73}
{"ticker":"HP","date":"2015-03-31","pret":-0.00731,"close":68.07}
{"ticker":"HP","date":"2015-04-01","pret":0.00469,"close":68.21}
{"ticker":"HP","date":"2015-04-02","pret":-0.00969,"close":69.22}
{"ticker":"HP","date":"2015-04-06","pret":0.0308,"close":72.85}
{"ticker":"HP","date":"2015-04-07","pret":0.04257,"close":73.02}
{"ticker":"HP","date":"2015-04-08","pret":0.00342,"close":71.28}
{"ticker":"HP","date":"2015-04-09","pret":-0.02057,"close":73.93}
{"ticker":"HP","date":"2015-04-10","pret":0.03333,"close":73.08}
{"ticker":"HP","date":"2015-04-13","pret":-0.01399,"close":72.01}
{"ticker":"HP","date":"2015-04-14","pret":-0.00824,"close":75.69}
{"ticker":"HP","date":"2015-04-15","pret":0.04715,"close":77.65}
{"ticker":"HP","date":"2015-04-16","pret":0.0167,"close":75.78}
{"ticker":"HP","date":"2015-04-17","pret":-0.02317,"close":73.64}
{"ticker":"HP","date":"2015-04-20","pret":-0.01588,"close":74.03}
{"ticker":"HP","date":"2015-04-21","pret":-0.00121,"close":72.05}
{"ticker":"HP","date":"2015-04-22","pret":-0.03092,"close":73.53}
{"ticker":"HP","date":"2015-04-23","pret":0.01954,"close":75.33}
{"ticker":"HP","date":"2015-04-24","pret":0.02237,"close":74.42}
{"ticker":"HP","date":"2015-04-27","pret":0.02344,"close":75.88}
{"ticker":"HP","date":"2015-04-28","pret":-0.01601,"close":76.35}
{"ticker":"HP","date":"2015-04-29","pret":0.00633,"close":78.41}
{"ticker":"HP","date":"2015-04-30","pret":0.03398,"close":77.97}
{"ticker":"HP","date":"2015-05-01","pret":-0.01278,"close":78.47}
{"ticker":"HP","date":"2015-05-04","pret":0.01482,"close":77.51}
{"ticker":"HP","date":"2015-05-05","pret":-0.00559,"close":77.61}
{"ticker":"HP","date":"2015-05-06","pret":0.00661,"close":78.15}
{"ticker":"HP","date":"2015-05-07","pret":-0.02073,"close":75.99}
{"ticker":"HP","date":"2015-05-08","pret":-0.00662,"close":77.66}
{"ticker":"HP","date":"2015-05-11","pret":0.01062,"close":75.49}
{"ticker":"HP","date":"2015-05-12","pret":-0.02543,"close":76.07}
{"ticker":"HP","date":"2015-05-13","pret":0.00474,"close":75.81}
{"ticker":"HP","date":"2015-05-14","pret":-0.01004,"close":74.28}
{"ticker":"HP","date":"2015-05-15","pret":-0.01688,"close":73.84}
{"ticker":"HP","date":"2015-05-18","pret":-0.00243,"close":74.57}
{"ticker":"HP","date":"2015-05-19","pret":-0.00557,"close":72.47}
{"ticker":"HP","date":"2015-05-20","pret":-0.00889,"close":73.68}
{"ticker":"HP","date":"2015-05-21","pret":0.02684,"close":75.52}
{"ticker":"HP","date":"2015-05-22","pret":-0.00147,"close":75.27}
{"ticker":"HP","date":"2015-05-26","pret":-0.00685,"close":72.66}
{"ticker":"HP","date":"2015-05-27","pret":-0.02776,"close":73.48}
{"ticker":"HP","date":"2015-05-28","pret":0.0087,"close":73.09}
{"ticker":"HP","date":"2015-05-29","pret":0.00507,"close":72.99}
{"ticker":"HP","date":"2015-06-01","pret":-0.00205,"close":72.01}
{"ticker":"HP","date":"2015-06-02","pret":-0.00701,"close":73.81}
{"ticker":"HP","date":"2015-06-03","pret":0.019,"close":73.44}
{"ticker":"HP","date":"2015-06-04","pret":-0.01404,"close":72.18}
{"ticker":"HP","date":"2015-06-05","pret":-0.0141,"close":73.65}
{"ticker":"HP","date":"2015-06-08","pret":0.02108,"close":73.12}
{"ticker":"HP","date":"2015-06-09","pret":0.00761,"close":72.69}
{"ticker":"HP","date":"2015-06-10","pret":0.01317,"close":75.12}
{"ticker":"HP","date":"2015-06-11","pret":0.0004,"close":73.72}
{"ticker":"HP","date":"2015-06-12","pret":-0.02596,"close":73.5}
{"ticker":"HP","date":"2015-06-15","pret":-0.00798,"close":72.61}
{"ticker":"HP","date":"2015-06-16","pret":0.00386,"close":73.76}
{"ticker":"HP","date":"2015-06-17","pret":0.02312,"close":73.92}
{"ticker":"HP","date":"2015-06-18","pret":-0.00148,"close":72.79}
{"ticker":"HP","date":"2015-06-19","pret":-0.02743,"close":72.1}
{"ticker":"HP","date":"2015-06-22","pret":-0.00083,"close":72.57}
{"ticker":"HP","date":"2015-06-23","pret":0.00346,"close":72.94}
{"ticker":"HP","date":"2015-06-24","pret":-0.0104,"close":70.95}
{"ticker":"HP","date":"2015-06-25","pret":-0.01051,"close":70.8}
{"ticker":"HP","date":"2015-06-26","pret":-0.00509,"close":70.95}
{"ticker":"HP","date":"2015-06-29","pret":-0.01355,"close":69.83}
{"ticker":"HP","date":"2015-06-30","pret":0.01312,"close":70.42}
{"ticker":"HP","date":"2015-07-01","pret":-0.00398,"close":68.01}
{"ticker":"HP","date":"2015-07-02","pret":-0.02755,"close":67.76}
{"ticker":"HP","date":"2015-07-06","pret":-0.03164,"close":65.5}
{"ticker":"HP","date":"2015-07-07","pret":-0.01766,"close":65.62}
{"ticker":"HP","date":"2015-07-08","pret":-0.0074,"close":63.68}
{"ticker":"HP","date":"2015-07-09","pret":0.00571,"close":64.55}
{"ticker":"HP","date":"2015-07-10","pret":0.00476,"close":64.11}
{"ticker":"HP","date":"2015-07-13","pret":-0.00985,"close":64.81}
{"ticker":"HP","date":"2015-07-14","pret":-0.00263,"close":65.94}
{"ticker":"HP","date":"2015-07-15","pret":0.01417,"close":62.71}
{"ticker":"HP","date":"2015-07-16","pret":-0.03422,"close":61.94}
{"ticker":"HP","date":"2015-07-17","pret":-0.02305,"close":60.53}
{"ticker":"HP","date":"2015-07-20","pret":-0.02045,"close":59.78}
{"ticker":"HP","date":"2015-07-21","pret":-0.0118,"close":59.27}
{"ticker":"HP","date":"2015-07-22","pret":-0.01364,"close":58.82}
{"ticker":"HP","date":"2015-07-23","pret":0.00288,"close":59.61}
{"ticker":"HP","date":"2015-07-24","pret":0.00741,"close":55.92}
{"ticker":"HP","date":"2015-07-27","pret":-0.07706,"close":55.64}
{"ticker":"HP","date":"2015-07-28","pret":0.01725,"close":57.77}
{"ticker":"HP","date":"2015-07-29","pret":0.02342,"close":59.8}
{"ticker":"HP","date":"2015-07-30","pret":0.03773,"close":58.73}
{"ticker":"HP","date":"2015-07-31","pret":-0.02632,"close":57.74}
{"ticker":"HP","date":"2015-08-03","pret":-0.01177,"close":57.76}
{"ticker":"HP","date":"2015-08-04","pret":0.01486,"close":58.49}
{"ticker":"HP","date":"2015-08-05","pret":0.01684,"close":57.46}
{"ticker":"HP","date":"2015-08-06","pret":-0.0378,"close":61.66}
{"ticker":"HP","date":"2015-08-07","pret":0.06902,"close":59.46}
{"ticker":"HP","date":"2015-08-10","pret":-0.02466,"close":62.67}
{"ticker":"HP","date":"2015-08-11","pret":0.01793,"close":61.74}
{"ticker":"HP","date":"2015-08-12","pret":-0.00033,"close":62.29}
{"ticker":"HP","date":"2015-08-13","pret":0.01357,"close":60.43}
{"ticker":"HP","date":"2015-08-14","pret":-0.01786,"close":58.26}
{"ticker":"HP","date":"2015-08-17","pret":-0.04272,"close":58.03}
{"ticker":"HP","date":"2015-08-18","pret":0.0019,"close":58.63}
{"ticker":"HP","date":"2015-08-19","pret":0.00017,"close":57.21}
{"ticker":"HP","date":"2015-08-20","pret":-0.00552,"close":56.46}
{"ticker":"HP","date":"2015-08-21","pret":-0.0217,"close":54.75}
{"ticker":"HP","date":"2015-08-24","pret":-0.11639,"close":51.37}
{"ticker":"HP","date":"2015-08-25","pret":0.05923,"close":50.91}
{"ticker":"HP","date":"2015-08-26","pret":-0.02331,"close":51.49}
{"ticker":"HP","date":"2015-08-27","pret":0.01352,"close":55.09}
{"ticker":"HP","date":"2015-08-28","pret":0.04168,"close":57.65}
{"ticker":"HP","date":"2015-08-31","pret":0.02632,"close":59.01}
{"ticker":"HP","date":"2015-09-01","pret":0.00564,"close":55.92}
{"ticker":"HP","date":"2015-09-02","pret":-0.00847,"close":54.61}
{"ticker":"HP","date":"2015-09-03","pret":-0.03206,"close":54.7}
{"ticker":"HP","date":"2015-09-04","pret":-0.01123,"close":52.25}
{"ticker":"HP","date":"2015-09-08","pret":-0.02949,"close":52.95}
{"ticker":"HP","date":"2015-09-09","pret":0.00722,"close":50.66}
{"ticker":"HP","date":"2015-09-10","pret":-0.04134,"close":51.29}
{"ticker":"HP","date":"2015-09-11","pret":-0.0155,"close":49.35}
{"ticker":"HP","date":"2015-09-14","pret":-0.0123,"close":49.01}
{"ticker":"HP","date":"2015-09-15","pret":0.00142,"close":49.89}
{"ticker":"HP","date":"2015-09-16","pret":0.02362,"close":52.85}
{"ticker":"HP","date":"2015-09-17","pret":0.03708,"close":52.59}
{"ticker":"HP","date":"2015-09-18","pret":-0.03827,"close":49.27}
{"ticker":"HP","date":"2015-09-21","pret":-0.01919,"close":48.07}
{"ticker":"HP","date":"2015-09-22","pret":-0.05136,"close":47.44}
{"ticker":"HP","date":"2015-09-23","pret":0.01727,"close":47.13}
{"ticker":"HP","date":"2015-09-24","pret":-0.02239,"close":47.38}
{"ticker":"HP","date":"2015-09-25","pret":0.01883,"close":47.09}
{"ticker":"HP","date":"2015-09-28","pret":-0.03065,"close":46.5}
{"ticker":"HP","date":"2015-09-29","pret":0.02328,"close":47.84}
{"ticker":"HP","date":"2015-09-30","pret":0.01737,"close":47.26}
{"ticker":"HP","date":"2015-10-01","pret":0.00042,"close":46.86}
{"ticker":"HP","date":"2015-10-02","pret":-0.03913,"close":49.28}
{"ticker":"HP","date":"2015-10-05","pret":0.07858,"close":51.81}
{"ticker":"HP","date":"2015-10-06","pret":0.04198,"close":56.17}
{"ticker":"HP","date":"2015-10-07","pret":0.08833,"close":57.01}
{"ticker":"HP","date":"2015-10-08","pret":0.0021,"close":59.58}
{"ticker":"HP","date":"2015-10-09","pret":0.04257,"close":60.26}
{"ticker":"HP","date":"2015-10-12","pret":0.0085,"close":58.5}
{"ticker":"HP","date":"2015-10-13","pret":-0.03445,"close":57.41}
{"ticker":"HP","date":"2015-10-14","pret":-0.01384,"close":57.6}
{"ticker":"HP","date":"2015-10-15","pret":-0.00035,"close":58.56}
{"ticker":"HP","date":"2015-10-16","pret":0.02189,"close":56.22}
{"ticker":"HP","date":"2015-10-19","pret":-0.0579,"close":55.81}
{"ticker":"HP","date":"2015-10-20","pret":0.0054,"close":56.61}
{"ticker":"HP","date":"2015-10-21","pret":0.00912,"close":55.48}
{"ticker":"HP","date":"2015-10-22","pret":0.00621,"close":56.71}
{"ticker":"HP","date":"2015-10-23","pret":-0.00764,"close":56.94}
{"ticker":"HP","date":"2015-10-26","pret":0.01223,"close":54.86}
{"ticker":"HP","date":"2015-10-27","pret":-0.04098,"close":54.52}
{"ticker":"HP","date":"2015-10-28","pret":0.01022,"close":55.96}
{"ticker":"HP","date":"2015-10-29","pret":0.0094,"close":55.26}
{"ticker":"HP","date":"2015-10-30","pret":0.0009,"close":56.27}
{"ticker":"HP","date":"2015-11-02","pret":0.0052,"close":58.35}
{"ticker":"HP","date":"2015-11-03","pret":0.05158,"close":61}
{"ticker":"HP","date":"2015-11-04","pret":0.03537,"close":60.27}
{"ticker":"HP","date":"2015-11-05","pret":-0.0157,"close":58.97}
{"ticker":"HP","date":"2015-11-06","pret":-0.03078,"close":58.95}
{"ticker":"HP","date":"2015-11-09","pret":0.01364,"close":58.49}
{"ticker":"HP","date":"2015-11-10","pret":-0.02661,"close":58.53}
{"ticker":"HP","date":"2015-11-11","pret":0.01656,"close":55.42}
{"ticker":"HP","date":"2015-11-12","pret":-0.08217,"close":53.44}
{"ticker":"HP","date":"2015-11-13","pret":-0.01309,"close":54.19}
{"ticker":"HP","date":"2015-11-16","pret":0.00731,"close":55.12}
{"ticker":"HP","date":"2015-11-17","pret":0.02071,"close":54.48}
{"ticker":"HP","date":"2015-11-18","pret":0.00893,"close":56.28}
{"ticker":"HP","date":"2015-11-19","pret":0.00597,"close":54.74}
{"ticker":"HP","date":"2015-11-20","pret":-0.01544,"close":54.73}
{"ticker":"HP","date":"2015-11-23","pret":-0.00183,"close":55.61}
{"ticker":"HP","date":"2015-11-24","pret":0.03479,"close":58.5}
{"ticker":"HP","date":"2015-11-25","pret":0.03653,"close":58.49}
{"ticker":"HP","date":"2015-11-26"}
{"ticker":"HP","date":"2015-11-27","pret":-0.00462,"close":57.36}
{"ticker":"HP","date":"2015-11-30","pret":0.00854,"close":58.25}
{"ticker":"HP","date":"2015-12-01","pret":-0.01578,"close":58.51}
{"ticker":"HP","date":"2015-12-02","pret":-0.00242,"close":55.1}
{"ticker":"HP","date":"2015-12-03","pret":-0.03401,"close":55.61}
{"ticker":"HP","date":"2015-12-04","pret":-0.01809,"close":53.38}
{"ticker":"HP","date":"2015-12-07","pret":-0.05324,"close":50.79}
{"ticker":"HP","date":"2015-12-08","pret":-0.04127,"close":50.17}
{"ticker":"HP","date":"2015-12-09","pret":0.01947,"close":51.73}
{"ticker":"HP","date":"2015-12-10","pret":0.01717,"close":52.62}
{"ticker":"HP","date":"2015-12-11","pret":0.00367,"close":51.37}
{"ticker":"HP","date":"2015-12-14","pret":-0.01358,"close":51.96}
{"ticker":"HP","date":"2015-12-15","pret":0.03135,"close":54.77}
{"ticker":"HP","date":"2015-12-16","pret":0.02745,"close":54.36}
{"ticker":"HP","date":"2015-12-17"}
{"ticker":"HP","date":"2015-12-18","pret":-0.04695,"close":49.88}
{"ticker":"HP","date":"2015-12-21","pret":-0.03477,"close":50}
{"ticker":"HP","date":"2015-12-22","pret":0.00319,"close":52.92}
{"ticker":"HP","date":"2015-12-23","pret":0.07852,"close":55.94}
{"ticker":"HP","date":"2015-12-24","pret":0.03155,"close":56.04}
{"ticker":"HP","date":"2015-12-28","pret":-0.02056,"close":53.38}
{"ticker":"HP","date":"2015-12-29","pret":-0.00109,"close":54.13}
{"ticker":"HP","date":"2015-12-30","pret":-0.02605,"close":52.76}
{"ticker":"HP","date":"2015-12-31","pret":-0.01547,"close":53.55}
{"ticker":"HP","date":"2016-01-04","pret":0.01341,"close":54.18}
{"ticker":"HP","date":"2016-01-05","pret":0.00841,"close":53.56}
{"ticker":"HPP","date":"2015-01-02","pret":-0.00629,"close":30.25}
{"ticker":"HPP","date":"2015-01-05","pret":0.001,"close":30.62}
{"ticker":"HPP","date":"2015-01-06","pret":0.01711,"close":30.9}
{"ticker":"HPP","date":"2015-01-07","pret":0.01553,"close":31.5}
{"ticker":"HPP","date":"2015-01-08","pret":0.02097,"close":31.89}
{"ticker":"HPP","date":"2015-01-09","pret":0.00564,"close":32.05}
{"ticker":"HPP","date":"2015-01-12","pret":0.0053,"close":32.51}
{"ticker":"HPP","date":"2015-01-13","pret":0.01359,"close":32.1}
{"ticker":"HPP","date":"2015-01-14","pret":-0.02391,"close":32.05}
{"ticker":"HPP","date":"2015-01-15","pret":0.01032,"close":32.04}
{"ticker":"HPP","date":"2015-01-16","pret":-0.00781,"close":32.18}
{"ticker":"HPP","date":"2015-01-20","pret":0.01153,"close":32.21}
{"ticker":"HPP","date":"2015-01-21","pret":-0.00622,"close":31.85}
{"ticker":"HPP","date":"2015-01-22","pret":0.00249,"close":32.58}
{"ticker":"HPP","date":"2015-01-23","pret":0.01635,"close":32.67}
{"ticker":"HPP","date":"2015-01-26","pret":0.00122,"close":32.89}
{"ticker":"HPP","date":"2015-01-27","pret":0.00122,"close":32.79}
{"ticker":"HPP","date":"2015-01-28","pret":0.00609,"close":32.68}
{"ticker":"HPP","date":"2015-01-29","pret":-0.01068,"close":32.88}
{"ticker":"HPP","date":"2015-01-30","pret":0.00306,"close":32.35}
{"ticker":"HPP","date":"2015-02-02","pret":-0.00368,"close":32.47}
{"ticker":"HPP","date":"2015-02-03","pret":-0.00461,"close":32.39}
{"ticker":"HPP","date":"2015-02-04","pret":-0.00309,"close":32.4}
{"ticker":"HPP","date":"2015-02-05","pret":0.00401,"close":32.79}
{"ticker":"HPP","date":"2015-02-06","pret":0.01164,"close":31.94}
{"ticker":"HPP","date":"2015-02-09","pret":-0.0306,"close":31.73}
{"ticker":"HPP","date":"2015-02-10","pret":-0.00126,"close":32.13}
{"ticker":"HPP","date":"2015-02-11","pret":0.01001,"close":31.95}
{"ticker":"HPP","date":"2015-02-12","pret":-0.00312,"close":32.3}
{"ticker":"HPP","date":"2015-02-13","pret":0.00498,"close":31.85}
{"ticker":"HPP","date":"2015-02-17","pret":-0.00842,"close":31.7}
{"ticker":"HPP","date":"2015-02-18","pret":-0.00597,"close":31.85}
{"ticker":"HPP","date":"2015-02-19","pret":0.00346,"close":31.31}
{"ticker":"HPP","date":"2015-02-20","pret":-0.02126,"close":31.46}
{"ticker":"HPP","date":"2015-02-23","pret":0.00989,"close":31.55}
{"ticker":"HPP","date":"2015-02-24","pret":-0.00064,"close":31.16}
{"ticker":"HPP","date":"2015-02-25","pret":-0.01054,"close":31.11}
{"ticker":"HPP","date":"2015-02-26","pret":-0.00064,"close":31.04}
{"ticker":"HPP","date":"2015-02-27","pret":0.00225,"close":31.96}
{"ticker":"HPP","date":"2015-03-02","pret":0.02907,"close":31.9}
{"ticker":"HPP","date":"2015-03-03","pret":-0.00813,"close":32.01}
{"ticker":"HPP","date":"2015-03-04","pret":0.00345,"close":31.61}
{"ticker":"HPP","date":"2015-03-05","pret":-0.00754,"close":31.71}
{"ticker":"HPP","date":"2015-03-06","pret":-0.01141,"close":30.9}
{"ticker":"HPP","date":"2015-03-09","pret":-0.01348,"close":30.69}
{"ticker":"HPP","date":"2015-03-10","pret":-0.01794,"close":30.67}
{"ticker":"HPP","date":"2015-03-11","pret":0.0121,"close":31.22}
{"ticker":"HPP","date":"2015-03-12","pret":0.01836,"close":32.01}
{"ticker":"HPP","date":"2015-03-13","pret":0.02366,"close":32.14}
{"ticker":"HPP","date":"2015-03-16","pret":0.00652,"close":32.3}
{"ticker":"HPP","date":"2015-03-17","pret":-0.00434,"close":32.09}
{"ticker":"HPP","date":"2015-03-18","pret":-0.00405,"close":32.39}
{"ticker":"HPP","date":"2015-03-19","pret":0.00592,"close":32.34}
{"ticker":"HPP","date":"2015-03-20","pret":0.00403,"close":33.62}
{"ticker":"HPP","date":"2015-03-23","pret":0.03703,"close":33.65}
{"ticker":"HPP","date":"2015-03-24","pret":-0.00239,"close":33.3}
{"ticker":"HPP","date":"2015-03-25","pret":-0.00449,"close":32.61}
{"ticker":"HPP","date":"2015-03-26","pret":-0.02737,"close":32.39}
{"ticker":"HPP","date":"2015-03-27","pret":-0.00309,"close":32.3}
{"ticker":"HPP","date":"2015-03-30","pret":0.00062,"close":33.04}
{"ticker":"HPP","date":"2015-03-31","pret":0.01898,"close":33.19}
{"ticker":"HPP","date":"2015-04-01","pret":0.00424,"close":33.09}
{"ticker":"HPP","date":"2015-04-02","pret":0.00121,"close":33.62}
{"ticker":"HPP","date":"2015-04-06","pret":0.01467,"close":33.95}
{"ticker":"HPP","date":"2015-04-07","pret":-0.01016,"close":32.8}
{"ticker":"HPP","date":"2015-04-08","pret":-0.01208,"close":33.15}
{"ticker":"HPP","date":"2015-04-09","pret":0.00304,"close":31.78}
{"ticker":"HPP","date":"2015-04-10","pret":-0.02984,"close":31.97}
{"ticker":"HPP","date":"2015-04-13","pret":0,"close":31.86}
{"ticker":"HPP","date":"2015-04-14","pret":-0.00156,"close":31.81}
{"ticker":"HPP","date":"2015-04-15","pret":-0.0025,"close":31.64}
{"ticker":"HPP","date":"2015-04-16","pret":-0.0085,"close":31.66}
{"ticker":"HPP","date":"2015-04-17","pret":-0.00412,"close":31.32}
{"ticker":"HPP","date":"2015-04-20","pret":-0.00318,"close":31.61}
{"ticker":"HPP","date":"2015-04-21","pret":0.0114,"close":31.79}
{"ticker":"HPP","date":"2015-04-22","pret":-0.00094,"close":31.84}
{"ticker":"HPP","date":"2015-04-23","pret":0.00032,"close":31.79}
{"ticker":"HPP","date":"2015-04-24","pret":0.00471,"close":31.7}
{"ticker":"HPP","date":"2015-04-27","pret":-0.0022,"close":32.01}
{"ticker":"HPP","date":"2015-04-28","pret":0.00314,"close":31.68}
{"ticker":"HPP","date":"2015-04-29","pret":-0.01579,"close":30.86}
{"ticker":"HPP","date":"2015-04-30","pret":-0.02025,"close":30.16}
{"ticker":"HPP","date":"2015-05-01","pret":-0.021,"close":30.24}
{"ticker":"HPP","date":"2015-05-04","pret":0.0076,"close":30.54}
{"ticker":"HPP","date":"2015-05-05","pret":0.00263,"close":29.82}
{"ticker":"HPP","date":"2015-05-06","pret":-0.02056,"close":30.06}
{"ticker":"HPP","date":"2015-05-07","pret":0.00901,"close":30.66}
{"ticker":"HPP","date":"2015-05-08","pret":0.03364,"close":30.92}
{"ticker":"HPP","date":"2015-05-11","pret":-0.01163,"close":30.33}
{"ticker":"HPP","date":"2015-05-12","pret":-0.02267,"close":30.55}
{"ticker":"HPP","date":"2015-05-13","pret":0.0217,"close":30.13}
{"ticker":"HPP","date":"2015-05-14","pret":-0.01276,"close":30.59}
{"ticker":"HPP","date":"2015-05-15","pret":0.00983,"close":30.85}
{"ticker":"HPP","date":"2015-05-18","pret":0.0013,"close":31.08}
{"ticker":"HPP","date":"2015-05-19","pret":0.00843,"close":30.78}
{"ticker":"HPP","date":"2015-05-20","pret":-0.00324,"close":30.87}
{"ticker":"HPP","date":"2015-05-21","pret":0,"close":30.55}
{"ticker":"HPP","date":"2015-05-22","pret":-0.00846,"close":30.94}
{"ticker":"HPP","date":"2015-05-26","pret":0.01008,"close":30.56}
{"ticker":"HPP","date":"2015-05-27","pret":-0.01106,"close":30.87}
{"ticker":"HPP","date":"2015-05-28","pret":0.00814,"close":30.8}
{"ticker":"HPP","date":"2015-05-29","pret":-0.00195,"close":30.49}
{"ticker":"HPP","date":"2015-06-01","pret":-0.00652,"close":30.68}
{"ticker":"HPP","date":"2015-06-02","pret":-0.00164,"close":30.32}
{"ticker":"HPP","date":"2015-06-03","pret":-0.00625,"close":29.88}
{"ticker":"HPP","date":"2015-06-04","pret":-0.02032,"close":30.2}
{"ticker":"HPP","date":"2015-06-05","pret":0.00638,"close":29.89}
{"ticker":"HPP","date":"2015-06-08","pret":0.002,"close":29.58}
{"ticker":"HPP","date":"2015-06-09","pret":-0.01276,"close":29.32}
{"ticker":"HPP","date":"2015-06-10","pret":-0.00644,"close":29.47}
{"ticker":"HPP","date":"2015-06-11","pret":0.00914,"close":29.92}
{"ticker":"HPP","date":"2015-06-12","pret":0.00706,"close":29.58}
{"ticker":"HPP","date":"2015-06-15","pret":-0.01009,"close":29.16}
{"ticker":"HPP","date":"2015-06-16","pret":-0.0143,"close":29.43}
{"ticker":"HPP","date":"2015-06-17","pret":0.00718,"close":29.52}
{"ticker":"HPP","date":"2015-06-18","pret":0.00272,"close":29.95}
{"ticker":"HPP","date":"2015-06-19","pret":0.01484,"close":30.09}
{"ticker":"HPP","date":"2015-06-22","pret":0.007,"close":29.41}
{"ticker":"HPP","date":"2015-06-23","pret":-0.02763,"close":29.2}
{"ticker":"HPP","date":"2015-06-24","pret":-0.00171,"close":29.06}
{"ticker":"HPP","date":"2015-06-25","pret":-0.00756,"close":28.77}
{"ticker":"HPP","date":"2015-06-26","pret":-0.00866,"close":28.93}
{"ticker":"HPP","date":"2015-06-29","pret":0.00313,"close":28.22}
{"ticker":"HPP","date":"2015-06-30","pret":-0.01714,"close":28.37}
{"ticker":"HPP","date":"2015-07-01","pret":0,"close":28.92}
{"ticker":"HPP","date":"2015-07-02","pret":0.02783,"close":28.87}
{"ticker":"HPP","date":"2015-07-06","pret":-0.01069,"close":28.92}
{"ticker":"HPP","date":"2015-07-07","pret":0.0076,"close":29.2}
{"ticker":"HPP","date":"2015-07-08","pret":0.01299,"close":29.05}
{"ticker":"HPP","date":"2015-07-09","pret":-0.0075,"close":28.85}
{"ticker":"HPP","date":"2015-07-10","pret":-0.01032,"close":29.36}
{"ticker":"HPP","date":"2015-07-13","pret":0.02256,"close":29.29}
{"ticker":"HPP","date":"2015-07-14","pret":-0.00781,"close":29.51}
{"ticker":"HPP","date":"2015-07-15","pret":0.00068,"close":29.55}
{"ticker":"HPP","date":"2015-07-16","pret":0.00712,"close":29.82}
{"ticker":"HPP","date":"2015-07-17","pret":0.00875,"close":29.8}
{"ticker":"HPP","date":"2015-07-20","pret":-0.00268,"close":29.86}
{"ticker":"HPP","date":"2015-07-21","pret":0.00235,"close":29.73}
{"ticker":"HPP","date":"2015-07-22","pret":-0.00235,"close":30.24}
{"ticker":"HPP","date":"2015-07-23","pret":0.016,"close":30.06}
{"ticker":"HPP","date":"2015-07-24","pret":-0.0063,"close":30.19}
{"ticker":"HPP","date":"2015-07-27","pret":0.00432,"close":30.27}
{"ticker":"HPP","date":"2015-07-28","pret":0.00265,"close":30.23}
{"ticker":"HPP","date":"2015-07-29","pret":-0.00165,"close":30.44}
{"ticker":"HPP","date":"2015-07-30","pret":0.00495,"close":30.57}
{"ticker":"HPP","date":"2015-07-31","pret":0.01276,"close":30.78}
{"ticker":"HPP","date":"2015-08-03","pret":0.00195,"close":30.97}
{"ticker":"HPP","date":"2015-08-04","pret":0.00356,"close":30.92}
{"ticker":"HPP","date":"2015-08-05","pret":0.00032,"close":30.73}
{"ticker":"HPP","date":"2015-08-06","pret":-0.00681,"close":30.84}
{"ticker":"HPP","date":"2015-08-07","pret":-0.00686,"close":31.02}
{"ticker":"HPP","date":"2015-08-10","pret":0.02236,"close":31.11}
{"ticker":"HPP","date":"2015-08-11","pret":-0.00546,"close":31.13}
{"ticker":"HPP","date":"2015-08-12","pret":-0.00194,"close":30.98}
{"ticker":"HPP","date":"2015-08-13","pret":-0.00097,"close":31.03}
{"ticker":"HPP","date":"2015-08-14","pret":0.00065,"close":31.15}
{"ticker":"HPP","date":"2015-08-17","pret":0.00419,"close":31.5}
{"ticker":"HPP","date":"2015-08-18","pret":0.0096,"close":31.68}
{"ticker":"HPP","date":"2015-08-19","pret":0.00159,"close":31.52}
{"ticker":"HPP","date":"2015-08-20","pret":-0.0035,"close":31.34}
{"ticker":"HPP","date":"2015-08-21","pret":-0.01414,"close":30.72}
{"ticker":"HPP","date":"2015-08-24","pret":-0.03962,"close":28.99}
{"ticker":"HPP","date":"2015-08-25","pret":-0.00101,"close":27.9}
{"ticker":"HPP","date":"2015-08-26","pret":-0.03919,"close":28.71}
{"ticker":"HPP","date":"2015-08-27","pret":0.01462,"close":29}
{"ticker":"HPP","date":"2015-08-28","pret":-0.00035,"close":28.93}
{"ticker":"HPP","date":"2015-08-31","pret":-0.00381,"close":28.39}
{"ticker":"HPP","date":"2015-09-01","pret":-0.03209,"close":27.7}
{"ticker":"HPP","date":"2015-09-02","pret":0.00215,"close":28.18}
{"ticker":"HPP","date":"2015-09-03","pret":0.0149,"close":28.45}
{"ticker":"HPP","date":"2015-09-04","pret":-0.00849,"close":27.93}
{"ticker":"HPP","date":"2015-09-08","pret":0.00461,"close":28.09}
{"ticker":"HPP","date":"2015-09-09","pret":0.00177,"close":27.73}
{"ticker":"HPP","date":"2015-09-10","pret":-0.02213,"close":28.17}
{"ticker":"HPP","date":"2015-09-11","pret":0.01433,"close":29.25}
{"ticker":"HPP","date":"2015-09-14","pret":0.04317,"close":29.05}
{"ticker":"HPP","date":"2015-09-15","pret":-0.0089,"close":29.13}
{"ticker":"HPP","date":"2015-09-16","pret":-0.00172,"close":29.44}
{"ticker":"HPP","date":"2015-09-17","pret":0.01232,"close":29.67}
{"ticker":"HPP","date":"2015-09-18","pret":-0.00272,"close":29.39}
{"ticker":"HPP","date":"2015-09-21","pret":0.00408,"close":29.58}
{"ticker":"HPP","date":"2015-09-22","pret":-0.00374,"close":28.97}
{"ticker":"HPP","date":"2015-09-23","pret":-0.0089,"close":29.43}
{"ticker":"HPP","date":"2015-09-24","pret":0.00959,"close":29.03}
{"ticker":"HPP","date":"2015-09-25","pret":-0.00581,"close":28.97}
{"ticker":"HPP","date":"2015-09-28","pret":-0.0093,"close":28.72}
{"ticker":"HPP","date":"2015-09-29","pret":-0.00451,"close":28.9}
{"ticker":"HPP","date":"2015-09-30","pret":0.01586,"close":28.79}
{"ticker":"HPP","date":"2015-10-01","pret":-0.01343,"close":28.83}
{"ticker":"HPP","date":"2015-10-02","pret":-0.00347,"close":29.14}
{"ticker":"HPP","date":"2015-10-05","pret":0.01963,"close":29.88}
{"ticker":"HPP","date":"2015-10-06","pret":0.01657,"close":29.34}
{"ticker":"HPP","date":"2015-10-07","pret":-0.01487,"close":29.7}
{"ticker":"HPP","date":"2015-10-08","pret":0.01151,"close":29.6}
{"ticker":"HPP","date":"2015-10-09","pret":-0.00236,"close":29.65}
{"ticker":"HPP","date":"2015-10-12","pret":0.0037,"close":30.11}
{"ticker":"HPP","date":"2015-10-13","pret":0.0097,"close":29.97}
{"ticker":"HPP","date":"2015-10-14","pret":-0.00033,"close":29.7}
{"ticker":"HPP","date":"2015-10-15","pret":-0.00903,"close":30.09}
{"ticker":"HPP","date":"2015-10-16","pret":0.01401,"close":30.37}
{"ticker":"HPP","date":"2015-10-19","pret":0.00199,"close":30.79}
{"ticker":"HPP","date":"2015-10-20","pret":0.01802,"close":30.58}
{"ticker":"HPP","date":"2015-10-21","pret":-0.00652,"close":29.71}
{"ticker":"HPP","date":"2015-10-22","pret":-0.02919,"close":28.66}
{"ticker":"HPP","date":"2015-10-23","pret":-0.03319,"close":28.64}
{"ticker":"HPP","date":"2015-10-26","pret":-0.00314,"close":28.35}
{"ticker":"HPP","date":"2015-10-27","pret":-0.01088,"close":28.5}
{"ticker":"HPP","date":"2015-10-28","pret":0.00633,"close":28.48}
{"ticker":"HPP","date":"2015-10-29","pret":-0.00739,"close":28.59}
{"ticker":"HPP","date":"2015-10-30","pret":0.01229,"close":28.57}
{"ticker":"HPP","date":"2015-11-02","pret":0.0007,"close":29.62}
{"ticker":"HPP","date":"2015-11-03","pret":0.02785,"close":29.44}
{"ticker":"HPP","date":"2015-11-04","pret":-0.0017,"close":29.27}
{"ticker":"HPP","date":"2015-11-05","pret":-0.00443,"close":29.59}
{"ticker":"HPP","date":"2015-11-06","pret":0,"close":28.94}
{"ticker":"HPP","date":"2015-11-09","pret":-0.02068,"close":28.04}
{"ticker":"HPP","date":"2015-11-10","pret":-0.02326,"close":28.38}
{"ticker":"HPP","date":"2015-11-11","pret":0.01381,"close":28.33}
{"ticker":"HPP","date":"2015-11-12","pret":-0.0067,"close":27.81}
{"ticker":"HPP","date":"2015-11-13","pret":-0.01642,"close":27.63}
{"ticker":"HPP","date":"2015-11-16","pret":-0.00505,"close":27.73}
{"ticker":"HPP","date":"2015-11-17","pret":0,"close":27.57}
{"ticker":"HPP","date":"2015-11-18","pret":-0.00254,"close":27.75}
{"ticker":"HPP","date":"2015-11-19","pret":0.00686,"close":27.8}
{"ticker":"HPP","date":"2015-11-20","pret":0.0061,"close":28.78}
{"ticker":"HPP","date":"2015-11-23","pret":0.02823,"close":28.79}
{"ticker":"HPP","date":"2015-11-24","pret":-0.00384,"close":28.62}
{"ticker":"HPP","date":"2015-11-25","pret":0.00174,"close":28.68}
{"ticker":"HPP","date":"2015-11-26"}
{"ticker":"HPP","date":"2015-11-27","pret":-0.00035,"close":28.88}
{"ticker":"HPP","date":"2015-11-30","pret":0.00937,"close":28.67}
{"ticker":"HPP","date":"2015-12-01","pret":-0.00624,"close":28.74}
{"ticker":"HPP","date":"2015-12-02","pret":-0.00279,"close":28.22}
{"ticker":"HPP","date":"2015-12-03","pret":-0.01794,"close":27.6}
{"ticker":"HPP","date":"2015-12-04","pret":-0.00213,"close":28.5}
{"ticker":"HPP","date":"2015-12-07","pret":0.01062,"close":27.85}
{"ticker":"HPP","date":"2015-12-08","pret":-0.02459,"close":27.77}
{"ticker":"HPP","date":"2015-12-09","pret":-0.00144,"close":27.35}
{"ticker":"HPP","date":"2015-12-10","pret":-0.0109,"close":27.17}
{"ticker":"HPP","date":"2015-12-11","pret":-0.02328,"close":27.33}
{"ticker":"HPP","date":"2015-12-14","pret":0.01705,"close":27.42}
{"ticker":"HPP","date":"2015-12-15","pret":0.01387,"close":27.55}
{"ticker":"HPP","date":"2015-12-16","pret":-0.004,"close":28.15}
{"ticker":"HPP","date":"2015-12-17"}
{"ticker":"HPP","date":"2015-12-18","pret":0.01946,"close":27.77}
{"ticker":"HPP","date":"2015-12-21","pret":-0.00393,"close":27.77}
{"ticker":"HPP","date":"2015-12-22","pret":-0.00251,"close":27.54}
{"ticker":"HPP","date":"2015-12-23","pret":-0.00757,"close":27.65}
{"ticker":"HPP","date":"2015-12-24","pret":0.00217,"close":27.73}
{"ticker":"HPP","date":"2015-12-28","pret":-0.00145,"close":28.04}
{"ticker":"HPP","date":"2015-12-29","pret":0.01685,"close":28.36}
{"ticker":"HPP","date":"2015-12-30","pret":0.00673,"close":28.3}
{"ticker":"HPP","date":"2015-12-31","pret":0.00106,"close":28.14}
{"ticker":"HPP","date":"2016-01-04","pret":-0.01744,"close":27.17}
{"ticker":"HPP","date":"2016-01-05","pret":-0.02546,"close":27.38}
{"ticker":"HPQ","date":"2015-01-02","pret":-0.01708,"close":40.24}
{"ticker":"HPQ","date":"2015-01-05","pret":-0.00651,"close":39.57}
{"ticker":"HPQ","date":"2015-01-06","pret":0.00176,"close":39.27}
{"ticker":"HPQ","date":"2015-01-07","pret":-0.00831,"close":39.73}
{"ticker":"HPQ","date":"2015-01-08","pret":0.01456,"close":40.68}
{"ticker":"HPQ","date":"2015-01-09","pret":0.01779,"close":40.67}
{"ticker":"HPQ","date":"2015-01-12","pret":-0.00392,"close":39.92}
{"ticker":"HPQ","date":"2015-01-13","pret":-0.01786,"close":39.81}
{"ticker":"HPQ","date":"2015-01-14","pret":-0.01183,"close":39.46}
{"ticker":"HPQ","date":"2015-01-15","pret":-0.00076,"close":38.19}
{"ticker":"HPQ","date":"2015-01-16","pret":-0.04086,"close":38.34}
{"ticker":"HPQ","date":"2015-01-20","pret":0.01468,"close":38.62}
{"ticker":"HPQ","date":"2015-01-21","pret":-0.00052,"close":38.57}
{"ticker":"HPQ","date":"2015-01-22","pret":0.01293,"close":40.06}
{"ticker":"HPQ","date":"2015-01-23","pret":0.02637,"close":40.08}
{"ticker":"HPQ","date":"2015-01-26","pret":-0.00552,"close":38.84}
{"ticker":"HPQ","date":"2015-01-27","pret":-0.05908,"close":37.36}
{"ticker":"HPQ","date":"2015-01-28","pret":0.00983,"close":37.16}
{"ticker":"HPQ","date":"2015-01-29","pret":-0.01411,"close":37.74}
{"ticker":"HPQ","date":"2015-01-30","pret":0.00321,"close":36.13}
{"ticker":"HPQ","date":"2015-02-02","pret":-0.03149,"close":36.47}
{"ticker":"HPQ","date":"2015-02-03","pret":0.01206,"close":37.77}
{"ticker":"HPQ","date":"2015-02-04","pret":0.02449,"close":37.9}
{"ticker":"HPQ","date":"2015-02-05","pret":0.00953,"close":37.95}
{"ticker":"HPQ","date":"2015-02-06","pret":-0.00079,"close":37.95}
{"ticker":"HPQ","date":"2015-02-09","pret":-0.0029,"close":37.64}
{"ticker":"HPQ","date":"2015-02-10","pret":0.00158,"close":37.89}
{"ticker":"HPQ","date":"2015-02-11","pret":0,"close":38.18}
{"ticker":"HPQ","date":"2015-02-12","pret":0.01441,"close":38.37}
{"ticker":"HPQ","date":"2015-02-13","pret":-0.00391,"close":38.56}
{"ticker":"HPQ","date":"2015-02-17","pret":0.00677,"close":38.53}
{"ticker":"HPQ","date":"2015-02-18","pret":0.00078,"close":38.15}
{"ticker":"HPQ","date":"2015-02-19","pret":-0.01121,"close":38.38}
{"ticker":"HPQ","date":"2015-02-20","pret":0.00497,"close":38.39}
{"ticker":"HPQ","date":"2015-02-23","pret":0.00364,"close":38.19}
{"ticker":"HPQ","date":"2015-02-24","pret":-0.00626,"close":38.49}
{"ticker":"HPQ","date":"2015-02-25","pret":-0.0783,"close":34.67}
{"ticker":"HPQ","date":"2015-02-26","pret":-0.02462,"close":34.01}
{"ticker":"HPQ","date":"2015-02-27","pret":-0.01519,"close":34.84}
{"ticker":"HPQ","date":"2015-03-02","pret":0.02672,"close":34.92}
{"ticker":"HPQ","date":"2015-03-03","pret":0.00057,"close":34.57}
{"ticker":"HPQ","date":"2015-03-04","pret":-0.01384,"close":34.19}
{"ticker":"HPQ","date":"2015-03-05","pret":-0.00466,"close":34}
{"ticker":"HPQ","date":"2015-03-06","pret":-0.0141,"close":33.18}
{"ticker":"HPQ","date":"2015-03-09","pret":-0.02304,"close":32.95}
{"ticker":"HPQ","date":"2015-03-10","pret":0.00544,"close":32.67}
{"ticker":"HPQ","date":"2015-03-11","pret":-0.00695,"close":32.61}
{"ticker":"HPQ","date":"2015-03-12","pret":-0.0418,"close":32.72}
{"ticker":"HPQ","date":"2015-03-13","pret":0.0299,"close":32.43}
{"ticker":"HPQ","date":"2015-03-16","pret":-0.00585,"close":32.38}
{"ticker":"HPQ","date":"2015-03-17","pret":-0.00371,"close":32.43}
{"ticker":"HPQ","date":"2015-03-18","pret":0.00248,"close":33.03}
{"ticker":"HPQ","date":"2015-03-19","pret":0.01776,"close":32.84}
{"ticker":"HPQ","date":"2015-03-20","pret":-0.00243,"close":33.28}
{"ticker":"HPQ","date":"2015-03-23","pret":0.0133,"close":33.45}
{"ticker":"HPQ","date":"2015-03-24","pret":0.0036,"close":33.31}
{"ticker":"HPQ","date":"2015-03-25","pret":0,"close":32.2}
{"ticker":"HPQ","date":"2015-03-26","pret":-0.04624,"close":32.01}
{"ticker":"HPQ","date":"2015-03-27","pret":0.00936,"close":31.49}
{"ticker":"HPQ","date":"2015-03-30","pret":-0.0103,"close":31.57}
{"ticker":"HPQ","date":"2015-03-31","pret":-0.01868,"close":31.16}
{"ticker":"HPQ","date":"2015-04-01","pret":0.01774,"close":31.29}
{"ticker":"HPQ","date":"2015-04-02","pret":-0.01742,"close":31.4}
{"ticker":"HPQ","date":"2015-04-06","pret":-0.00738,"close":31.83}
{"ticker":"HPQ","date":"2015-04-07","pret":0.02102,"close":31.42}
{"ticker":"HPQ","date":"2015-04-08","pret":-0.00728,"close":31.52}
{"ticker":"HPQ","date":"2015-04-09","pret":0.00159,"close":31.55}
{"ticker":"HPQ","date":"2015-04-10","pret":0.00348,"close":32.11}
{"ticker":"HPQ","date":"2015-04-13","pret":0.01411,"close":32.7}
{"ticker":"HPQ","date":"2015-04-14","pret":0.0179,"close":32.52}
{"ticker":"HPQ","date":"2015-04-15","pret":0.00122,"close":33.04}
{"ticker":"HPQ","date":"2015-04-16","pret":0.0067,"close":32.81}
{"ticker":"HPQ","date":"2015-04-17","pret":-0.01191,"close":32.53}
{"ticker":"HPQ","date":"2015-04-20","pret":0.00215,"close":33.41}
{"ticker":"HPQ","date":"2015-04-21","pret":0.02602,"close":33.21}
{"ticker":"HPQ","date":"2015-04-22","pret":-0.00569,"close":33.51}
{"ticker":"HPQ","date":"2015-04-23","pret":-0.00301,"close":33.38}
{"ticker":"HPQ","date":"2015-04-24","pret":0.01643,"close":33.26}
{"ticker":"HPQ","date":"2015-04-27","pret":-0.01072,"close":33.07}
{"ticker":"HPQ","date":"2015-04-28","pret":-0.00601,"close":33.24}
{"ticker":"HPQ","date":"2015-04-29","pret":-0.00151,"close":33.32}
{"ticker":"HPQ","date":"2015-04-30","pret":0.00512,"close":32.97}
{"ticker":"HPQ","date":"2015-05-01","pret":-0.00331,"close":33.8}
{"ticker":"HPQ","date":"2015-05-04","pret":0.01791,"close":33.65}
{"ticker":"HPQ","date":"2015-05-05","pret":-0.01071,"close":33.16}
{"ticker":"HPQ","date":"2015-05-06","pret":-0.0075,"close":32.5}
{"ticker":"HPQ","date":"2015-05-07","pret":-0.02255,"close":32.82}
{"ticker":"HPQ","date":"2015-05-08","pret":0.02225,"close":33.41}
{"ticker":"HPQ","date":"2015-05-11","pret":0.00661,"close":33.7}
{"ticker":"HPQ","date":"2015-05-12","pret":-0.0024,"close":32.92}
{"ticker":"HPQ","date":"2015-05-13","pret":-0.00935,"close":33.3}
{"ticker":"HPQ","date":"2015-05-14","pret":0.01503,"close":33.7}
{"ticker":"HPQ","date":"2015-05-15","pret":0.00268,"close":33.6}
{"ticker":"HPQ","date":"2015-05-18","pret":-0.00328,"close":33.25}
{"ticker":"HPQ","date":"2015-05-19","pret":-0.00749,"close":33.4}
{"ticker":"HPQ","date":"2015-05-20","pret":0.0051,"close":33.07}
{"ticker":"HPQ","date":"2015-05-21","pret":-0.00932,"close":33.83}
{"ticker":"HPQ","date":"2015-05-22","pret":0.03474,"close":34.76}
{"ticker":"HPQ","date":"2015-05-26","pret":0.00582,"close":33.38}
{"ticker":"HPQ","date":"2015-05-27","pret":-0.02467,"close":33.78}
{"ticker":"HPQ","date":"2015-05-28","pret":0.00238,"close":33.65}
{"ticker":"HPQ","date":"2015-05-29","pret":-0.00267,"close":33.4}
{"ticker":"HPQ","date":"2015-06-01","pret":-0.00627,"close":33.76}
{"ticker":"HPQ","date":"2015-06-02","pret":0.00746,"close":33.88}
{"ticker":"HPQ","date":"2015-06-03","pret":0.01034,"close":33.96}
{"ticker":"HPQ","date":"2015-06-04","pret":-0.01392,"close":33.3}
{"ticker":"HPQ","date":"2015-06-05","pret":-0.00628,"close":32.92}
{"ticker":"HPQ","date":"2015-06-08","pret":-0.01694,"close":32.69}
{"ticker":"HPQ","date":"2015-06-09","pret":-0.00336,"close":32.58}
{"ticker":"HPQ","date":"2015-06-10","pret":0,"close":32.91}
{"ticker":"HPQ","date":"2015-06-11","pret":0.00854,"close":32.52}
{"ticker":"HPQ","date":"2015-06-12","pret":-0.01406,"close":32.41}
{"ticker":"HPQ","date":"2015-06-15","pret":-0.00649,"close":31.71}
{"ticker":"HPQ","date":"2015-06-16","pret":-0.01719,"close":31.65}
{"ticker":"HPQ","date":"2015-06-17","pret":-0.00063,"close":32.21}
{"ticker":"HPQ","date":"2015-06-18","pret":0.0172,"close":32.08}
{"ticker":"HPQ","date":"2015-06-19","pret":-0.00903,"close":31.8}
{"ticker":"HPQ","date":"2015-06-22","pret":0,"close":31.7}
{"ticker":"HPQ","date":"2015-06-23","pret":-0.00219,"close":31.63}
{"ticker":"HPQ","date":"2015-06-24","pret":-0.01072,"close":31.54}
{"ticker":"HPQ","date":"2015-06-25","pret":0.00506,"close":31.21}
{"ticker":"HPQ","date":"2015-06-26","pret":-0.03629,"close":30.53}
{"ticker":"HPQ","date":"2015-06-29","pret":-0.00821,"close":29.97}
{"ticker":"HPQ","date":"2015-06-30","pret":-0.00861,"close":30.01}
{"ticker":"HPQ","date":"2015-07-01","pret":0.00861,"close":30.52}
{"ticker":"HPQ","date":"2015-07-02","pret":0.01212,"close":30.69}
{"ticker":"HPQ","date":"2015-07-06","pret":-0.01048,"close":30.57}
{"ticker":"HPQ","date":"2015-07-07","pret":0.0046,"close":30.8}
{"ticker":"HPQ","date":"2015-07-08","pret":-0.00098,"close":30.45}
{"ticker":"HPQ","date":"2015-07-09","pret":0.00784,"close":30.39}
{"ticker":"HPQ","date":"2015-07-10","pret":0.00228,"close":30.65}
{"ticker":"HPQ","date":"2015-07-13","pret":0.00454,"close":30.74}
{"ticker":"HPQ","date":"2015-07-14","pret":-0.00876,"close":30.51}
{"ticker":"HPQ","date":"2015-07-15","pret":-0.00392,"close":30.5}
{"ticker":"HPQ","date":"2015-07-16","pret":0.00262,"close":30.35}
{"ticker":"HPQ","date":"2015-07-17","pret":-0.00951,"close":30.36}
{"ticker":"HPQ","date":"2015-07-20","pret":0.00198,"close":30.45}
{"ticker":"HPQ","date":"2015-07-21","pret":-0.00826,"close":30.66}
{"ticker":"HPQ","date":"2015-07-22","pret":0.00891,"close":30.77}
{"ticker":"HPQ","date":"2015-07-23","pret":0.01953,"close":31.23}
{"ticker":"HPQ","date":"2015-07-24","pret":0.00514,"close":30.81}
{"ticker":"HPQ","date":"2015-07-27","pret":-0.02238,"close":30.25}
{"ticker":"HPQ","date":"2015-07-28","pret":0.00066,"close":30.27}
{"ticker":"HPQ","date":"2015-07-29","pret":-0.00955,"close":30.3}
{"ticker":"HPQ","date":"2015-07-30","pret":0,"close":30.62}
{"ticker":"HPQ","date":"2015-07-31","pret":0.01608,"close":30.52}
{"ticker":"HPQ","date":"2015-08-03","pret":-0.00392,"close":30.02}
{"ticker":"HPQ","date":"2015-08-04","pret":-0.01781,"close":29.76}
{"ticker":"HPQ","date":"2015-08-05","pret":-0.001,"close":30.3}
{"ticker":"HPQ","date":"2015-08-06","pret":0.01258,"close":30.14}
{"ticker":"HPQ","date":"2015-08-07","pret":-0.01258,"close":29.41}
{"ticker":"HPQ","date":"2015-08-10","pret":-0.01849,"close":30.24}
{"ticker":"HPQ","date":"2015-08-11","pret":0.01582,"close":29.32}
{"ticker":"HPQ","date":"2015-08-12","pret":-0.0288,"close":29.1}
{"ticker":"HPQ","date":"2015-08-13","pret":-0.0031,"close":28.45}
{"ticker":"HPQ","date":"2015-08-14","pret":-0.01915,"close":28.71}
{"ticker":"HPQ","date":"2015-08-17","pret":0.00176,"close":28.61}
{"ticker":"HPQ","date":"2015-08-18","pret":-0.00528,"close":28.39}
{"ticker":"HPQ","date":"2015-08-19","pret":-0.00566,"close":27.74}
{"ticker":"HPQ","date":"2015-08-20","pret":-0.02442,"close":27.35}
{"ticker":"HPQ","date":"2015-08-21","pret":-0.02057,"close":27.47}
{"ticker":"HPQ","date":"2015-08-24","pret":-0.051,"close":26.6}
{"ticker":"HPQ","date":"2015-08-25","pret":0.0595,"close":25.69}
{"ticker":"HPQ","date":"2015-08-26","pret":-0.03063,"close":27.1}
{"ticker":"HPQ","date":"2015-08-27","pret":0.03833,"close":27.79}
{"ticker":"HPQ","date":"2015-08-28","pret":0.01125,"close":28.03}
{"ticker":"HPQ","date":"2015-08-31","pret":0.00396,"close":28.06}
{"ticker":"HPQ","date":"2015-09-01","pret":-0.01522,"close":27.81}
{"ticker":"HPQ","date":"2015-09-02","pret":0.02737,"close":28}
{"ticker":"HPQ","date":"2015-09-03","pret":-0.00427,"close":28.13}
{"ticker":"HPQ","date":"2015-09-04","pret":-0.022,"close":26.99}
{"ticker":"HPQ","date":"2015-09-08","pret":0.00036,"close":27.59}
{"ticker":"HPQ","date":"2015-09-09","pret":0.01663,"close":27.26}
{"ticker":"HPQ","date":"2015-09-10","pret":-0.02542,"close":27.33}
{"ticker":"HPQ","date":"2015-09-11","pret":-0.00037,"close":27.15}
{"ticker":"HPQ","date":"2015-09-14","pret":0.00037,"close":27.04}
{"ticker":"HPQ","date":"2015-09-15","pret":-0.0085,"close":27.11}
{"ticker":"HPQ","date":"2015-09-16","pret":0.02888,"close":28.47}
{"ticker":"HPQ","date":"2015-09-17","pret":0.00108,"close":27.57}
{"ticker":"HPQ","date":"2015-09-18","pret":-0.01013,"close":26.54}
{"ticker":"HPQ","date":"2015-09-21","pret":-0.04919,"close":26.44}
{"ticker":"HPQ","date":"2015-09-22","pret":-0.01114,"close":25.65}
{"ticker":"HPQ","date":"2015-09-23","pret":-0.00931,"close":25.49}
{"ticker":"HPQ","date":"2015-09-24","pret":-0.01849,"close":25.26}
{"ticker":"HPQ","date":"2015-09-25","pret":0.00909,"close":25.01}
{"ticker":"HPQ","date":"2015-09-28","pret":-0.03688,"close":24.57}
{"ticker":"HPQ","date":"2015-09-29","pret":-0.00041,"close":24.65}
{"ticker":"HPQ","date":"2015-09-30","pret":0.02382,"close":25.61}
{"ticker":"HPQ","date":"2015-10-01","pret":0.01779,"close":25.35}
{"ticker":"HPQ","date":"2015-10-02","pret":-0.02019,"close":26.07}
{"ticker":"HPQ","date":"2015-10-05","pret":0.05219,"close":27.18}
{"ticker":"HPQ","date":"2015-10-06","pret":0.02991,"close":28}
{"ticker":"HPQ","date":"2015-10-07","pret":0.03475,"close":28.01}
{"ticker":"HPQ","date":"2015-10-08","pret":-0.00428,"close":29.18}
{"ticker":"HPQ","date":"2015-10-09","pret":0.04026,"close":29.3}
{"ticker":"HPQ","date":"2015-10-12","pret":0.0024,"close":29.3}
{"ticker":"HPQ","date":"2015-10-13","pret":-0.00653,"close":29.23}
{"ticker":"HPQ","date":"2015-10-14","pret":0.00378,"close":29.42}
{"ticker":"HPQ","date":"2015-10-15","pret":-0.00309,"close":28.77}
{"ticker":"HPQ","date":"2015-10-16","pret":-0.00552,"close":28.86}
{"ticker":"HPQ","date":"2015-10-19","pret":-0.00974,"close":12.41}
{"ticker":"HPQ","date":"2015-10-20","pret":0.00766,"close":28.56}
{"ticker":"HPQ","date":"2015-10-21","pret":-0.00801,"close":28.23}
{"ticker":"HPQ","date":"2015-10-22","pret":-0.84753,"close":28.77}
{"ticker":"HPQ","date":"2015-10-23","pret":0.86108,"close":12}
{"ticker":"HPQ","date":"2015-10-26","pret":-0.00138,"close":28.07}
{"ticker":"HPQ","date":"2015-10-27","pret":-0.03588,"close":27.45}
{"ticker":"HPQ","date":"2015-10-28","pret":-0.87146,"close":11.75}
{"ticker":"HPQ","date":"2015-10-29","pret":-0.00687,"close":27.37}
{"ticker":"HPQ","date":"2015-10-30","pret":0.84927,"close":12.13}
{"ticker":"HPQ","date":"2015-11-02","pret":-0.77695,"close":13.83}
{"ticker":"HPQ","date":"2015-11-03","pret":0.09626,"close":14.29}
{"ticker":"HPQ","date":"2015-11-04","pret":0.03717,"close":14.14}
{"ticker":"HPQ","date":"2015-11-05","pret":-0.00281,"close":14.05}
{"ticker":"HPQ","date":"2015-11-06","pret":-0.01775,"close":14.01}
{"ticker":"HPQ","date":"2015-11-09","pret":0.02056,"close":13.87}
{"ticker":"HPQ","date":"2015-11-10","pret":-0.02703,"close":14.12}
{"ticker":"HPQ","date":"2015-11-11","pret":0.01857,"close":13.92}
{"ticker":"HPQ","date":"2015-11-12","pret":-0.02436,"close":13.31}
{"ticker":"HPQ","date":"2015-11-13","pret":-0.03168,"close":13.11}
{"ticker":"HPQ","date":"2015-11-16","pret":-0.01584,"close":13.35}
{"ticker":"HPQ","date":"2015-11-17","pret":0.01958,"close":13.28}
{"ticker":"HPQ","date":"2015-11-18","pret":0.00149,"close":13.64}
{"ticker":"HPQ","date":"2015-11-19","pret":0.01771,"close":13.79}
{"ticker":"HPQ","date":"2015-11-20","pret":0.01236,"close":14.06}
{"ticker":"HPQ","date":"2015-11-23","pret":0.0334,"close":14.23}
{"ticker":"HPQ","date":"2015-11-24","pret":-0.01691,"close":14.64}
{"ticker":"HPQ","date":"2015-11-25","pret":-0.0661,"close":12.64}
{"ticker":"HPQ","date":"2015-11-26"}
{"ticker":"HPQ","date":"2015-11-27","pret":-0.04902,"close":12.61}
{"ticker":"HPQ","date":"2015-11-30","pret":0.00318,"close":12.54}
{"ticker":"HPQ","date":"2015-12-01","pret":0.00397,"close":12.74}
{"ticker":"HPQ","date":"2015-12-02","pret":-0.00158,"close":11.95}
{"ticker":"HPQ","date":"2015-12-03","pret":-0.05209,"close":12.15}
{"ticker":"HPQ","date":"2015-12-04","pret":0.01493,"close":12.32}
{"ticker":"HPQ","date":"2015-12-07","pret":0.00493,"close":12.15}
{"ticker":"HPQ","date":"2015-12-08","pret":-0.02404,"close":12.19}
{"ticker":"HPQ","date":"2015-12-09","pret":0.01333,"close":12.11}
{"ticker":"HPQ","date":"2015-12-10","pret":0.00331,"close":12.36}
{"ticker":"HPQ","date":"2015-12-11","pret":0.00165,"close":12.21}
{"ticker":"HPQ","date":"2015-12-14","pret":0.01309,"close":12.16}
{"ticker":"HPQ","date":"2015-12-15","pret":-0.00652,"close":12.21}
{"ticker":"HPQ","date":"2015-12-16","pret":0.00408,"close":12.26}
{"ticker":"HPQ","date":"2015-12-17"}
{"ticker":"HPQ","date":"2015-12-18","pret":-0.03652,"close":11.51}
{"ticker":"HPQ","date":"2015-12-21","pret":-0.01963,"close":11.43}
{"ticker":"HPQ","date":"2015-12-22","pret":-0.01739,"close":11.66}
{"ticker":"HPQ","date":"2015-12-23","pret":0.03024,"close":11.75}
{"ticker":"HPQ","date":"2015-12-24","pret":0,"close":11.73}
{"ticker":"HPQ","date":"2015-12-28","pret":-0.00426,"close":11.63}
{"ticker":"HPQ","date":"2015-12-29","pret":-0.00257,"close":11.86}
{"ticker":"HPQ","date":"2015-12-30","pret":0.02036,"close":11.84}
{"ticker":"HPQ","date":"2015-12-31","pret":-0.00674,"close":11.84}
{"ticker":"HPQ","date":"2016-01-04","pret":-0.02136,"close":11.6}
{"ticker":"HPQ","date":"2016-01-05","pret":0.00603,"close":11.71}
{"ticker":"HPT","date":"2015-01-02","pret":-0.01842,"close":31.45}
{"ticker":"HPT","date":"2015-01-05","pret":0.00448,"close":31.37}
{"ticker":"HPT","date":"2015-01-06","pret":0.00541,"close":31.39}
{"ticker":"HPT","date":"2015-01-07","pret":0.00317,"close":31.55}
{"ticker":"HPT","date":"2015-01-08","pret":0.00158,"close":32.1}
{"ticker":"HPT","date":"2015-01-09","pret":0.01505,"close":31.77}
{"ticker":"HPT","date":"2015-01-12","pret":-0.00656,"close":32.07}
{"ticker":"HPT","date":"2015-01-13","pret":0.01028,"close":32.05}
{"ticker":"HPT","date":"2015-01-14","pret":-0.01594,"close":32.18}
{"ticker":"HPT","date":"2015-01-15","pret":0.01687,"close":32.16}
{"ticker":"HPT","date":"2015-01-16","pret":-0.0059,"close":32.71}
{"ticker":"HPT","date":"2015-01-20","pret":0.02219,"close":32.44}
{"ticker":"HPT","date":"2015-01-21","pret":-0.02594,"close":32.17}
{"ticker":"HPT","date":"2015-01-22","pret":0.01398,"close":32.97}
{"ticker":"HPT","date":"2015-01-23","pret":0.01773,"close":32.79}
{"ticker":"HPT","date":"2015-01-26","pret":-0.00577,"close":33.35}
{"ticker":"HPT","date":"2015-01-27","pret":0.0094,"close":33.25}
{"ticker":"HPT","date":"2015-01-28","pret":0.00991,"close":33.41}
{"ticker":"HPT","date":"2015-01-29","pret":0,"close":33.9}
{"ticker":"HPT","date":"2015-01-30","pret":0.00952,"close":32.59}
{"ticker":"HPT","date":"2015-02-02","pret":-0.03526,"close":32.14}
{"ticker":"HPT","date":"2015-02-03","pret":-0.01359,"close":32.67}
{"ticker":"HPT","date":"2015-02-04","pret":0.01052,"close":32.86}
{"ticker":"HPT","date":"2015-02-05","pret":0.01345,"close":33.22}
{"ticker":"HPT","date":"2015-02-06","pret":0.00485,"close":32.46}
{"ticker":"HPT","date":"2015-02-09","pret":-0.01952,"close":31.97}
{"ticker":"HPT","date":"2015-02-10","pret":-0.01022,"close":31.91}
{"ticker":"HPT","date":"2015-02-11","pret":-0.0075,"close":31.89}
{"ticker":"HPT","date":"2015-02-12","pret":0.00563,"close":32.41}
{"ticker":"HPT","date":"2015-02-13","pret":0.01147,"close":32.09}
{"ticker":"HPT","date":"2015-02-17","pret":-0.00991,"close":32.04}
{"ticker":"HPT","date":"2015-02-18","pret":-0.00218,"close":32.22}
{"ticker":"HPT","date":"2015-02-19","pret":0.00218,"close":31.44}
{"ticker":"HPT","date":"2015-02-20","pret":-0.02267,"close":31.73}
{"ticker":"HPT","date":"2015-02-23","pret":0.01077,"close":32.02}
{"ticker":"HPT","date":"2015-02-24","pret":0.00409,"close":31.14}
{"ticker":"HPT","date":"2015-02-25","pret":-0.02125,"close":31.24}
{"ticker":"HPT","date":"2015-02-26","pret":0.00128,"close":31.02}
{"ticker":"HPT","date":"2015-02-27","pret":-0.00514,"close":30.81}
{"ticker":"HPT","date":"2015-03-02","pret":-0.00613,"close":31.33}
{"ticker":"HPT","date":"2015-03-03","pret":0.01287,"close":31.52}
{"ticker":"HPT","date":"2015-03-04","pret":0.00701,"close":31.27}
{"ticker":"HPT","date":"2015-03-05","pret":-0.00159,"close":31.27}
{"ticker":"HPT","date":"2015-03-06","pret":-0.0212,"close":29.96}
{"ticker":"HPT","date":"2015-03-09","pret":-0.01769,"close":30.74}
{"ticker":"HPT","date":"2015-03-10","pret":0.01346,"close":30.55}
{"ticker":"HPT","date":"2015-03-11","pret":0,"close":30.92}
{"ticker":"HPT","date":"2015-03-12","pret":0.01199,"close":31.58}
{"ticker":"HPT","date":"2015-03-13","pret":0.01471,"close":31.41}
{"ticker":"HPT","date":"2015-03-16","pret":0.00127,"close":31.99}
{"ticker":"HPT","date":"2015-03-17","pret":0.01072,"close":32.34}
{"ticker":"HPT","date":"2015-03-18","pret":0.01556,"close":33.01}
{"ticker":"HPT","date":"2015-03-19","pret":0.01593,"close":32.93}
{"ticker":"HPT","date":"2015-03-20","pret":0.00364,"close":33.97}
{"ticker":"HPT","date":"2015-03-23","pret":0.02778,"close":33.85}
{"ticker":"HPT","date":"2015-03-24","pret":-0.00472,"close":33.28}
{"ticker":"HPT","date":"2015-03-25","pret":-0.01341,"close":32.64}
{"ticker":"HPT","date":"2015-03-26","pret":-0.0246,"close":32.33}
{"ticker":"HPT","date":"2015-03-27","pret":-0.00617,"close":32.58}
{"ticker":"HPT","date":"2015-03-30","pret":0.0123,"close":33.35}
{"ticker":"HPT","date":"2015-03-31","pret":0.01426,"close":32.99}
{"ticker":"HPT","date":"2015-04-01","pret":-0.00574,"close":33.03}
{"ticker":"HPT","date":"2015-04-02","pret":0.00061,"close":33.46}
{"ticker":"HPT","date":"2015-04-06","pret":0.01502,"close":34.06}
{"ticker":"HPT","date":"2015-04-07","pret":0.01304,"close":33.4}
{"ticker":"HPT","date":"2015-04-08","pret":-0.01662,"close":33.11}
{"ticker":"HPT","date":"2015-04-09","pret":-0.01295,"close":32.29}
{"ticker":"HPT","date":"2015-04-10","pret":-0.01343,"close":31.97}
{"ticker":"HPT","date":"2015-04-13","pret":-0.01736,"close":32.18}
{"ticker":"HPT","date":"2015-04-14","pret":0.01088,"close":32.03}
{"ticker":"HPT","date":"2015-04-15","pret":-0.00745,"close":32}
{"ticker":"HPT","date":"2015-04-16","pret":-0.00281,"close":32.05}
{"ticker":"HPT","date":"2015-04-17","pret":-0.0025,"close":31.8}
{"ticker":"HPT","date":"2015-04-20","pret":0,"close":31.91}
{"ticker":"HPT","date":"2015-04-21","pret":0.00094,"close":31.82}
{"ticker":"HPT","date":"2015-04-22","pret":-0.01736,"close":31.36}
{"ticker":"HPT","date":"2015-04-23","pret":-0.00351,"close":31.41}
{"ticker":"HPT","date":"2015-04-24","pret":0.00574,"close":31.41}
{"ticker":"HPT","date":"2015-04-27","pret":-0.00095,"close":31.36}
{"ticker":"HPT","date":"2015-04-28","pret":-0.0051,"close":31.21}
{"ticker":"HPT","date":"2015-04-29","pret":-0.01158,"close":30.83}
{"ticker":"HPT","date":"2015-04-30","pret":-0.0104,"close":30.08}
{"ticker":"HPT","date":"2015-05-01","pret":-0.01515,"close":30.29}
{"ticker":"HPT","date":"2015-05-04","pret":0.00628,"close":30.18}
{"ticker":"HPT","date":"2015-05-05","pret":-0.00728,"close":29.44}
{"ticker":"HPT","date":"2015-05-06","pret":-0.02081,"close":29.61}
{"ticker":"HPT","date":"2015-05-07","pret":0.00034,"close":29.83}
{"ticker":"HPT","date":"2015-05-08","pret":0.02478,"close":30.48}
{"ticker":"HPT","date":"2015-05-11","pret":0.00198,"close":29.88}
{"ticker":"HPT","date":"2015-05-12","pret":-0.02202,"close":29.87}
{"ticker":"HPT","date":"2015-05-13","pret":0.01673,"close":29.55}
{"ticker":"HPT","date":"2015-05-14","pret":-0.01134,"close":30.59}
{"ticker":"HPT","date":"2015-05-15","pret":0.02682,"close":30.61}
{"ticker":"HPT","date":"2015-05-18","pret":-0.00294,"close":30.89}
{"ticker":"HPT","date":"2015-05-19","pret":0.00913,"close":31.01}
{"ticker":"HPT","date":"2015-05-20","pret":0.00808,"close":30.99}
{"ticker":"HPT","date":"2015-05-21","pret":0.00097,"close":30.88}
{"ticker":"HPT","date":"2015-05-22","pret":-0.01035,"close":30.72}
{"ticker":"HPT","date":"2015-05-26","pret":-0.00358,"close":30.38}
{"ticker":"HPT","date":"2015-05-27","pret":-0.00491,"close":31.03}
{"ticker":"HPT","date":"2015-05-28","pret":0.014,"close":30.75}
{"ticker":"HPT","date":"2015-05-29","pret":-0.00714,"close":30.19}
{"ticker":"HPT","date":"2015-06-01","pret":-0.0141,"close":30.59}
{"ticker":"HPT","date":"2015-06-02","pret":0.00855,"close":30.11}
{"ticker":"HPT","date":"2015-06-03","pret":-0.01784,"close":29.51}
{"ticker":"HPT","date":"2015-06-04","pret":-0.01647,"close":29.52}
{"ticker":"HPT","date":"2015-06-05","pret":-0.00851,"close":29.06}
{"ticker":"HPT","date":"2015-06-08","pret":-0.00686,"close":29.71}
{"ticker":"HPT","date":"2015-06-09","pret":0.02044,"close":29.1}
{"ticker":"HPT","date":"2015-06-10","pret":-0.01495,"close":29.26}
{"ticker":"HPT","date":"2015-06-11","pret":0.00682,"close":29.37}
{"ticker":"HPT","date":"2015-06-12","pret":-0.00614,"close":29.35}
{"ticker":"HPT","date":"2015-06-15","pret":0.00171,"close":29.06}
{"ticker":"HPT","date":"2015-06-16","pret":-0.00513,"close":29.44}
{"ticker":"HPT","date":"2015-06-17","pret":0.0099,"close":29.58}
{"ticker":"HPT","date":"2015-06-18","pret":0.00677,"close":29.93}
{"ticker":"HPT","date":"2015-06-19","pret":0.00807,"close":29.96}
{"ticker":"HPT","date":"2015-06-22","pret":0.008,"close":29.72}
{"ticker":"HPT","date":"2015-06-23","pret":-0.01506,"close":29.57}
{"ticker":"HPT","date":"2015-06-24","pret":-0.00169,"close":29.39}
{"ticker":"HPT","date":"2015-06-25","pret":-0.00576,"close":29.16}
{"ticker":"HPT","date":"2015-06-26","pret":-0.00545,"close":29.37}
{"ticker":"HPT","date":"2015-06-29","pret":-0.00103,"close":28.67}
{"ticker":"HPT","date":"2015-06-30","pret":-0.01066,"close":28.82}
{"ticker":"HPT","date":"2015-07-01","pret":0.00173,"close":29.03}
{"ticker":"HPT","date":"2015-07-02","pret":0.01234,"close":29.17}
{"ticker":"HPT","date":"2015-07-06","pret":-0.012,"close":29.35}
{"ticker":"HPT","date":"2015-07-07","pret":0.01879,"close":29.65}
{"ticker":"HPT","date":"2015-07-08","pret":-0.00373,"close":29.32}
{"ticker":"HPT","date":"2015-07-09","pret":0.00643,"close":28.92}
{"ticker":"HPT","date":"2015-07-10","pret":-0.01805,"close":29.37}
{"ticker":"HPT","date":"2015-07-13","pret":0.02142,"close":29.61}
{"ticker":"HPT","date":"2015-07-14","pret":-0.00236,"close":29.63}
{"ticker":"HPT","date":"2015-07-15","pret":-0.00101,"close":29.7}
{"ticker":"HPT","date":"2015-07-16","pret":0.00673,"close":29.91}
{"ticker":"HPT","date":"2015-07-17","pret":0.00234,"close":29.94}
{"ticker":"HPT","date":"2015-07-20","pret":-0.00134,"close":29.97}
{"ticker":"HPT","date":"2015-07-21","pret":0.00301,"close":29.73}
{"ticker":"HPT","date":"2015-07-22","pret":-0.02228,"close":28.89}
{"ticker":"HPT","date":"2015-07-23","pret":-0.01514,"close":28.08}
{"ticker":"HPT","date":"2015-07-24","pret":-0.02812,"close":27.71}
{"ticker":"HPT","date":"2015-07-27","pret":-0.01654,"close":27.46}
{"ticker":"HPT","date":"2015-07-28","pret":-0.00181,"close":27.41}
{"ticker":"HPT","date":"2015-07-29","pret":-0.00656,"close":27.55}
{"ticker":"HPT","date":"2015-07-30","pret":0.00036,"close":27.39}
{"ticker":"HPT","date":"2015-07-31","pret":0.00909,"close":27.42}
{"ticker":"HPT","date":"2015-08-03","pret":-0.00763,"close":27.35}
{"ticker":"HPT","date":"2015-08-04","pret":-0.00073,"close":27.35}
{"ticker":"HPT","date":"2015-08-05","pret":0.00255,"close":26.79}
{"ticker":"HPT","date":"2015-08-06","pret":-0.0262,"close":26.59}
{"ticker":"HPT","date":"2015-08-07","pret":-0.01014,"close":26.46}
{"ticker":"HPT","date":"2015-08-10","pret":0.01164,"close":26.9}
{"ticker":"HPT","date":"2015-08-11","pret":0.00558,"close":27.78}
{"ticker":"HPT","date":"2015-08-12","pret":0.02384,"close":27.93}
{"ticker":"HPT","date":"2015-08-13","pret":0.01153,"close":28.1}
{"ticker":"HPT","date":"2015-08-14","pret":0.02547,"close":28.19}
{"ticker":"HPT","date":"2015-08-17","pret":-0.01762,"close":28.39}
{"ticker":"HPT","date":"2015-08-18","pret":0.00814,"close":28.42}
{"ticker":"HPT","date":"2015-08-19","pret":-0.00424,"close":28.36}
{"ticker":"HPT","date":"2015-08-20","pret":-0.00497,"close":27.96}
{"ticker":"HPT","date":"2015-08-21","pret":-0.01362,"close":27.04}
{"ticker":"HPT","date":"2015-08-24","pret":-0.08544,"close":25.55}
{"ticker":"HPT","date":"2015-08-25","pret":0.03133,"close":24.84}
{"ticker":"HPT","date":"2015-08-26","pret":-0.03922,"close":25.69}
{"ticker":"HPT","date":"2015-08-27","pret":0.03119,"close":26.01}
{"ticker":"HPT","date":"2015-08-28","pret":-0.00269,"close":26.2}
{"ticker":"HPT","date":"2015-08-31","pret":0.00614,"close":25.72}
{"ticker":"HPT","date":"2015-09-01","pret":-0.03424,"close":25.31}
{"ticker":"HPT","date":"2015-09-02","pret":0.01181,"close":25.66}
{"ticker":"HPT","date":"2015-09-03","pret":0.00585,"close":25.75}
{"ticker":"HPT","date":"2015-09-04","pret":-0.00859,"close":25.29}
{"ticker":"HPT","date":"2015-09-08","pret":0.01131,"close":25.75}
{"ticker":"HPT","date":"2015-09-09","pret":0.0108,"close":25.46}
{"ticker":"HPT","date":"2015-09-10","pret":-0.0229,"close":25.46}
{"ticker":"HPT","date":"2015-09-11","pret":-0.00039,"close":26.15}
{"ticker":"HPT","date":"2015-09-14","pret":0.02865,"close":26.14}
{"ticker":"HPT","date":"2015-09-15","pret":-0.00153,"close":26.21}
{"ticker":"HPT","date":"2015-09-16","pret":0.00038,"close":26.6}
{"ticker":"HPT","date":"2015-09-17","pret":0.01404,"close":26.83}
{"ticker":"HPT","date":"2015-09-18","pret":-0.00264,"close":26.01}
{"ticker":"HPT","date":"2015-09-21","pret":-0.01369,"close":26.45}
{"ticker":"HPT","date":"2015-09-22","pret":0.00458,"close":26.02}
{"ticker":"HPT","date":"2015-09-23","pret":-0.00612,"close":26.27}
{"ticker":"HPT","date":"2015-09-24","pret":0.00115,"close":25.62}
{"ticker":"HPT","date":"2015-09-25","pret":-0.01195,"close":25.89}
{"ticker":"HPT","date":"2015-09-28","pret":-0.00233,"close":25.18}
{"ticker":"HPT","date":"2015-09-29","pret":-0.01844,"close":25.35}
{"ticker":"HPT","date":"2015-09-30","pret":0.01024,"close":25.58}
{"ticker":"HPT","date":"2015-10-01","pret":0.00235,"close":25.79}
{"ticker":"HPT","date":"2015-10-02","pret":0.00429,"close":26.41}
{"ticker":"HPT","date":"2015-10-05","pret":0.03406,"close":26.97}
{"ticker":"HPT","date":"2015-10-06","pret":0.01382,"close":27.39}
{"ticker":"HPT","date":"2015-10-07","pret":0.01583,"close":27.85}
{"ticker":"HPT","date":"2015-10-08","pret":0.01594,"close":28.17}
{"ticker":"HPT","date":"2015-10-09","pret":0.01357,"close":28.11}
{"ticker":"HPT","date":"2015-10-12","pret":0.00106,"close":28.2}
{"ticker":"HPT","date":"2015-10-13","pret":-0.00675,"close":27.89}
{"ticker":"HPT","date":"2015-10-14","pret":-0.00608,"close":27.96}
{"ticker":"HPT","date":"2015-10-15","pret":0.00644,"close":28.27}
{"ticker":"HPT","date":"2015-10-16","pret":0.01064,"close":28.25}
{"ticker":"HPT","date":"2015-10-19","pret":-0.00318,"close":28.58}
{"ticker":"HPT","date":"2015-10-20","pret":0.00951,"close":28.54}
{"ticker":"HPT","date":"2015-10-21","pret":-0.01661,"close":27.49}
{"ticker":"HPT","date":"2015-10-22","pret":-0.01075,"close":27.72}
{"ticker":"HPT","date":"2015-10-23","pret":0.00036,"close":26.59}
{"ticker":"HPT","date":"2015-10-26","pret":-0.04229,"close":26.41}
{"ticker":"HPT","date":"2015-10-27","pret":-0.01171,"close":26.24}
{"ticker":"HPT","date":"2015-10-28","pret":-0.00304,"close":26.84}
{"ticker":"HPT","date":"2015-10-29","pret":0.01626,"close":27.1}
{"ticker":"HPT","date":"2015-10-30","pret":0.01895,"close":26.84}
{"ticker":"HPT","date":"2015-11-02","pret":-0.01334,"close":27.3}
{"ticker":"HPT","date":"2015-11-03","pret":0.01481,"close":27.45}
{"ticker":"HPT","date":"2015-11-04","pret":0.00915,"close":27.64}
{"ticker":"HPT","date":"2015-11-05","pret":0.00653,"close":27.94}
{"ticker":"HPT","date":"2015-11-06","pret":-0.00471,"close":27.06}
{"ticker":"HPT","date":"2015-11-09","pret":-0.02168,"close":26.89}
{"ticker":"HPT","date":"2015-11-10","pret":-0.00335,"close":27.29}
{"ticker":"HPT","date":"2015-11-11","pret":0.01846,"close":27.18}
{"ticker":"HPT","date":"2015-11-12","pret":-0.0103,"close":26.76}
{"ticker":"HPT","date":"2015-11-13","pret":-0.01228,"close":26.26}
{"ticker":"HPT","date":"2015-11-16","pret":-0.01813,"close":26.63}
{"ticker":"HPT","date":"2015-11-17","pret":0.01287,"close":26.55}
{"ticker":"HPT","date":"2015-11-18","pret":0.00113,"close":26.79}
{"ticker":"HPT","date":"2015-11-19","pret":0.00525,"close":26.7}
{"ticker":"HPT","date":"2015-11-20","pret":0.00596,"close":26.99}
{"ticker":"HPT","date":"2015-11-23","pret":0.00334,"close":27.14}
{"ticker":"HPT","date":"2015-11-24","pret":-0.00222,"close":27.27}
{"ticker":"HPT","date":"2015-11-25","pret":0.00961,"close":27.55}
{"ticker":"HPT","date":"2015-11-26"}
{"ticker":"HPT","date":"2015-11-27","pret":0.01097,"close":27.89}
{"ticker":"HPT","date":"2015-11-30","pret":0.01444,"close":27.77}
{"ticker":"HPT","date":"2015-12-01","pret":0.00286,"close":28.22}
{"ticker":"HPT","date":"2015-12-02","pret":0.00428,"close":27.37}
{"ticker":"HPT","date":"2015-12-03","pret":-0.02523,"close":26.57}
{"ticker":"HPT","date":"2015-12-04","pret":-0.03114,"close":27.14}
{"ticker":"HPT","date":"2015-12-07","pret":0.01643,"close":26.51}
{"ticker":"HPT","date":"2015-12-08","pret":-0.02285,"close":26.45}
{"ticker":"HPT","date":"2015-12-09","pret":-0.00342,"close":26.15}
{"ticker":"HPT","date":"2015-12-10","pret":-0.00343,"close":25.97}
{"ticker":"HPT","date":"2015-12-11","pret":-0.01499,"close":26.23}
{"ticker":"HPT","date":"2015-12-14","pret":0.01232,"close":25.94}
{"ticker":"HPT","date":"2015-12-15","pret":-0.00537,"close":26.18}
{"ticker":"HPT","date":"2015-12-16","pret":0.01109,"close":26.7}
{"ticker":"HPT","date":"2015-12-17"}
{"ticker":"HPT","date":"2015-12-18","pret":0.01022,"close":25.64}
{"ticker":"HPT","date":"2015-12-21","pret":-0.02594,"close":25.9}
{"ticker":"HPT","date":"2015-12-22","pret":0.00309,"close":26.15}
{"ticker":"HPT","date":"2015-12-23","pret":0.01605,"close":26.6}
{"ticker":"HPT","date":"2015-12-24","pret":0.00906,"close":26.63}
{"ticker":"HPT","date":"2015-12-28","pret":-0.00263,"close":26.86}
{"ticker":"HPT","date":"2015-12-29","pret":0.01421,"close":27.03}
{"ticker":"HPT","date":"2015-12-30","pret":0.0026,"close":26.71}
{"ticker":"HPT","date":"2015-12-31","pret":-0.01192,"close":26.15}
{"ticker":"HPT","date":"2016-01-04","pret":-0.02736,"close":26.17}
{"ticker":"HPT","date":"2016-01-05","pret":0.00844,"close":26.27}
{"ticker":"HPY","date":"2015-01-02","pret":-0.01542,"close":53.48}
{"ticker":"HPY","date":"2015-01-05","pret":-0.01811,"close":52.7}
{"ticker":"HPY","date":"2015-01-06","pret":-0.00548,"close":52.25}
{"ticker":"HPY","date":"2015-01-07","pret":-0.00171,"close":53.21}
{"ticker":"HPY","date":"2015-01-08","pret":0.02215,"close":54.62}
{"ticker":"HPY","date":"2015-01-09","pret":0.01218,"close":53.79}
{"ticker":"HPY","date":"2015-01-12","pret":-0.02225,"close":52.48}
{"ticker":"HPY","date":"2015-01-13","pret":-0.00715,"close":54.15}
{"ticker":"HPY","date":"2015-01-14","pret":0.01052,"close":53.39}
{"ticker":"HPY","date":"2015-01-15","pret":0.00131,"close":51.56}
{"ticker":"HPY","date":"2015-01-16","pret":-0.04076,"close":53.09}
{"ticker":"HPY","date":"2015-01-20","pret":0.03458,"close":52.89}
{"ticker":"HPY","date":"2015-01-21","pret":-0.01095,"close":52.74}
{"ticker":"HPY","date":"2015-01-22","pret":0.00832,"close":54.32}
{"ticker":"HPY","date":"2015-01-23","pret":0.02345,"close":53.25}
{"ticker":"HPY","date":"2015-01-26","pret":-0.02194,"close":52.71}
{"ticker":"HPY","date":"2015-01-27","pret":-0.02167,"close":52.16}
{"ticker":"HPY","date":"2015-01-28","pret":0.00861,"close":51.74}
{"ticker":"HPY","date":"2015-01-29","pret":-0.01323,"close":51.3}
{"ticker":"HPY","date":"2015-01-30","pret":-0.01282,"close":49.77}
{"ticker":"HPY","date":"2015-02-02","pret":-0.02494,"close":50.85}
{"ticker":"HPY","date":"2015-02-03","pret":0.02396,"close":51.76}
{"ticker":"HPY","date":"2015-02-04","pret":0.01032,"close":52.3}
{"ticker":"HPY","date":"2015-02-05","pret":0.02373,"close":53.09}
{"ticker":"HPY","date":"2015-02-06","pret":0.00585,"close":52.85}
{"ticker":"HPY","date":"2015-02-09","pret":-0.00717,"close":52.35}
{"ticker":"HPY","date":"2015-02-10","pret":-0.00038,"close":52.3}
{"ticker":"HPY","date":"2015-02-11","pret":-0.00475,"close":53.85}
{"ticker":"HPY","date":"2015-02-12","pret":0.0276,"close":55.13}
{"ticker":"HPY","date":"2015-02-13","pret":-0.05716,"close":49.42}
{"ticker":"HPY","date":"2015-02-17","pret":-0.03797,"close":49.33}
{"ticker":"HPY","date":"2015-02-18","pret":0,"close":46.99}
{"ticker":"HPY","date":"2015-02-19","pret":-0.04798,"close":48.48}
{"ticker":"HPY","date":"2015-02-20","pret":0.03176,"close":48.3}
{"ticker":"HPY","date":"2015-02-23","pret":0,"close":49.11}
{"ticker":"HPY","date":"2015-02-24","pret":0.01988,"close":49.64}
{"ticker":"HPY","date":"2015-02-25","pret":0.00929,"close":49.4}
{"ticker":"HPY","date":"2015-02-26","pret":-0.00909,"close":49.24}
{"ticker":"HPY","date":"2015-02-27","pret":-0.0002,"close":49.03}
{"ticker":"HPY","date":"2015-03-02","pret":-0.00244,"close":50.02}
{"ticker":"HPY","date":"2015-03-03","pret":0.01294,"close":49.33}
{"ticker":"HPY","date":"2015-03-04","pret":-0.01253,"close":48.92}
{"ticker":"HPY","date":"2015-03-05","pret":-0.00142,"close":49.91}
{"ticker":"HPY","date":"2015-03-06","pret":0.00892,"close":49.13}
{"ticker":"HPY","date":"2015-03-09","pret":-0.0081,"close":49.22}
{"ticker":"HPY","date":"2015-03-10","pret":-0.00776,"close":47.8}
{"ticker":"HPY","date":"2015-03-11","pret":-0.01425,"close":48.11}
{"ticker":"HPY","date":"2015-03-12","pret":0.00829,"close":48.59}
{"ticker":"HPY","date":"2015-03-13","pret":0.00124,"close":48.27}
{"ticker":"HPY","date":"2015-03-16","pret":0.00124,"close":48.5}
{"ticker":"HPY","date":"2015-03-17","pret":-0.00536,"close":48.79}
{"ticker":"HPY","date":"2015-03-18","pret":0.00865,"close":48.81}
{"ticker":"HPY","date":"2015-03-19","pret":0,"close":49.29}
{"ticker":"HPY","date":"2015-03-20","pret":0.01849,"close":50.09}
{"ticker":"HPY","date":"2015-03-23","pret":0.00822,"close":50.91}
{"ticker":"HPY","date":"2015-03-24","pret":0.01761,"close":50.7}
{"ticker":"HPY","date":"2015-03-25","pret":0.00196,"close":47.86}
{"ticker":"HPY","date":"2015-03-26","pret":-0.06492,"close":47.16}
{"ticker":"HPY","date":"2015-03-27","pret":-0.01643,"close":47.45}
{"ticker":"HPY","date":"2015-03-30","pret":0.0093,"close":47.92}
{"ticker":"HPY","date":"2015-03-31","pret":-0.0019,"close":46.85}
{"ticker":"HPY","date":"2015-04-01","pret":0.00526,"close":48.66}
{"ticker":"HPY","date":"2015-04-02","pret":0.02178,"close":48.51}
{"ticker":"HPY","date":"2015-04-06","pret":-0.01052,"close":48.76}
{"ticker":"HPY","date":"2015-04-07","pret":0.01114,"close":48.91}
{"ticker":"HPY","date":"2015-04-08","pret":0.00041,"close":49.81}
{"ticker":"HPY","date":"2015-04-09","pret":0.0221,"close":49.67}
{"ticker":"HPY","date":"2015-04-10","pret":-0.0002,"close":49.94}
{"ticker":"HPY","date":"2015-04-13","pret":0.0032,"close":49.73}
{"ticker":"HPY","date":"2015-04-14","pret":-0.00541,"close":50.33}
{"ticker":"HPY","date":"2015-04-15","pret":0.01417,"close":51.06}
{"ticker":"HPY","date":"2015-04-16","pret":0.01182,"close":51.19}
{"ticker":"HPY","date":"2015-04-17","pret":-0.0057,"close":50.14}
{"ticker":"HPY","date":"2015-04-20","pret":-0.0089,"close":50.61}
{"ticker":"HPY","date":"2015-04-21","pret":0.01323,"close":51.03}
{"ticker":"HPY","date":"2015-04-22","pret":-0.00098,"close":51.65}
{"ticker":"HPY","date":"2015-04-23","pret":0.01287,"close":52.59}
{"ticker":"HPY","date":"2015-04-24","pret":0.02394,"close":51.48}
{"ticker":"HPY","date":"2015-04-27","pret":-0.02821,"close":51.28}
{"ticker":"HPY","date":"2015-04-28","pret":-0.00625,"close":52.46}
{"ticker":"HPY","date":"2015-04-29","pret":0.02629,"close":52.04}
{"ticker":"HPY","date":"2015-04-30","pret":-0.00958,"close":50.9}
{"ticker":"HPY","date":"2015-05-01","pret":-0.0056,"close":52.15}
{"ticker":"HPY","date":"2015-05-04","pret":0.01538,"close":52.54}
{"ticker":"HPY","date":"2015-05-05","pret":0.00133,"close":51.79}
{"ticker":"HPY","date":"2015-05-06","pret":-0.01323,"close":51.4}
{"ticker":"HPY","date":"2015-05-07","pret":-0.01165,"close":52.06}
{"ticker":"HPY","date":"2015-05-08","pret":0.02849,"close":52.25}
{"ticker":"HPY","date":"2015-05-11","pret":-0.01088,"close":52.68}
{"ticker":"HPY","date":"2015-05-12","pret":0.00287,"close":52.11}
{"ticker":"HPY","date":"2015-05-13","pret":0.00191,"close":52.47}
{"ticker":"HPY","date":"2015-05-14","pret":0.00988,"close":52.9}
{"ticker":"HPY","date":"2015-05-15","pret":0.00151,"close":52.72}
{"ticker":"HPY","date":"2015-05-18","pret":-0.00796,"close":53.47}
{"ticker":"HPY","date":"2015-05-19","pret":0.01717,"close":53.24}
{"ticker":"HPY","date":"2015-05-20","pret":0.00485,"close":53.8}
{"ticker":"HPY","date":"2015-05-21","pret":-0.0028,"close":53.85}
{"ticker":"HPY","date":"2015-05-22","pret":0.00224,"close":53.34}
{"ticker":"HPY","date":"2015-05-26","pret":-0.01615,"close":52.53}
{"ticker":"HPY","date":"2015-05-27","pret":-0.00474,"close":53.57}
{"ticker":"HPY","date":"2015-05-28","pret":0.01865,"close":53.88}
{"ticker":"HPY","date":"2015-05-29","pret":0.00168,"close":53.45}
{"ticker":"HPY","date":"2015-06-01","pret":0.00205,"close":53.71}
{"ticker":"HPY","date":"2015-06-02","pret":-0.00859,"close":53.72}
{"ticker":"HPY","date":"2015-06-03","pret":0.01286,"close":53.9}
{"ticker":"HPY","date":"2015-06-04","pret":-0.008,"close":53.3}
{"ticker":"HPY","date":"2015-06-05","pret":-0.00656,"close":53.46}
{"ticker":"HPY","date":"2015-06-08","pret":0.0045,"close":53.2}
{"ticker":"HPY","date":"2015-06-09","pret":-0.00187,"close":53.14}
{"ticker":"HPY","date":"2015-06-10","pret":-0.00112,"close":54.35}
{"ticker":"HPY","date":"2015-06-11","pret":0.01859,"close":53.94}
{"ticker":"HPY","date":"2015-06-12","pret":-0.01242,"close":54.29}
{"ticker":"HPY","date":"2015-06-15","pret":0.00595,"close":53.77}
{"ticker":"HPY","date":"2015-06-16","pret":-0.00502,"close":54.41}
{"ticker":"HPY","date":"2015-06-17","pret":0.01736,"close":54.12}
{"ticker":"HPY","date":"2015-06-18","pret":-0.00698,"close":55.24}
{"ticker":"HPY","date":"2015-06-19","pret":0.02152,"close":55.11}
{"ticker":"HPY","date":"2015-06-22","pret":0.00144,"close":54.9}
{"ticker":"HPY","date":"2015-06-23","pret":-0.00796,"close":54.77}
{"ticker":"HPY","date":"2015-06-24","pret":-0.00546,"close":54.09}
{"ticker":"HPY","date":"2015-06-25","pret":-0.00788,"close":54.44}
{"ticker":"HPY","date":"2015-06-26","pret":0.00422,"close":54.29}
{"ticker":"HPY","date":"2015-06-29","pret":-0.0131,"close":52.75}
{"ticker":"HPY","date":"2015-06-30","pret":-0.01214,"close":54.05}
{"ticker":"HPY","date":"2015-07-01","pret":0.02762,"close":54.19}
{"ticker":"HPY","date":"2015-07-02","pret":-0.00421,"close":54.09}
{"ticker":"HPY","date":"2015-07-06","pret":-0.01666,"close":53.55}
{"ticker":"HPY","date":"2015-07-07","pret":-0.00337,"close":53.97}
{"ticker":"HPY","date":"2015-07-08","pret":0.00056,"close":53.53}
{"ticker":"HPY","date":"2015-07-09","pret":0.01542,"close":54.39}
{"ticker":"HPY","date":"2015-07-10","pret":0.01664,"close":54.82}
{"ticker":"HPY","date":"2015-07-13","pret":-0.00272,"close":54.91}
{"ticker":"HPY","date":"2015-07-14","pret":-0.00346,"close":55.86}
{"ticker":"HPY","date":"2015-07-15","pret":0.01808,"close":55.86}
{"ticker":"HPY","date":"2015-07-16","pret":0.01069,"close":56.69}
{"ticker":"HPY","date":"2015-07-17","pret":0.00319,"close":56.88}
{"ticker":"HPY","date":"2015-07-20","pret":0.00774,"close":57.1}
{"ticker":"HPY","date":"2015-07-21","pret":-0.0014,"close":56.58}
{"ticker":"HPY","date":"2015-07-22","pret":-0.01059,"close":56.79}
{"ticker":"HPY","date":"2015-07-23","pret":0.01392,"close":55.54}
{"ticker":"HPY","date":"2015-07-24","pret":-0.03129,"close":55.1}
{"ticker":"HPY","date":"2015-07-27","pret":-0.02006,"close":54.61}
{"ticker":"HPY","date":"2015-07-28","pret":0.01063,"close":55.82}
{"ticker":"HPY","date":"2015-07-29","pret":0.0186,"close":56.56}
{"ticker":"HPY","date":"2015-07-30","pret":0.00891,"close":57.26}
{"ticker":"HPY","date":"2015-07-31","pret":0.05133,"close":62.3}
{"ticker":"HPY","date":"2015-08-03","pret":0.0541,"close":62.5}
{"ticker":"HPY","date":"2015-08-04","pret":-0.00032,"close":63.31}
{"ticker":"HPY","date":"2015-08-05","pret":0.02054,"close":63.75}
{"ticker":"HPY","date":"2015-08-06","pret":0.00344,"close":62.33}
{"ticker":"HPY","date":"2015-08-07","pret":-0.03263,"close":63.39}
{"ticker":"HPY","date":"2015-08-10","pret":0.02936,"close":63.39}
{"ticker":"HPY","date":"2015-08-11","pret":-0.0164,"close":62.48}
{"ticker":"HPY","date":"2015-08-12","pret":-0.01861,"close":62.26}
{"ticker":"HPY","date":"2015-08-13","pret":0.00951,"close":62.55}
{"ticker":"HPY","date":"2015-08-14","pret":0.0064,"close":62.75}
{"ticker":"HPY","date":"2015-08-17","pret":-0.00239,"close":63.17}
{"ticker":"HPY","date":"2015-08-18","pret":0.01017,"close":63.58}
{"ticker":"HPY","date":"2015-08-19","pret":0.00126,"close":63.4}
{"ticker":"HPY","date":"2015-08-20","pret":-0.00968,"close":62.41}
{"ticker":"HPY","date":"2015-08-21","pret":-0.0064,"close":59.61}
{"ticker":"HPY","date":"2015-08-24","pret":-0.10661,"close":57.06}
{"ticker":"HPY","date":"2015-08-25","pret":0.04811,"close":57.01}
{"ticker":"HPY","date":"2015-08-26","pret":-0.01198,"close":58.68}
{"ticker":"HPY","date":"2015-08-27","pret":0.02029,"close":59.69}
{"ticker":"HPY","date":"2015-08-28","pret":0.00438,"close":60.31}
{"ticker":"HPY","date":"2015-08-31","pret":0.0072,"close":59.58}
{"ticker":"HPY","date":"2015-09-01","pret":-0.01937,"close":57.97}
{"ticker":"HPY","date":"2015-09-02","pret":-0.00238,"close":59.52}
{"ticker":"HPY","date":"2015-09-03","pret":0.01624,"close":60.05}
{"ticker":"HPY","date":"2015-09-04","pret":-0.00758,"close":59.03}
{"ticker":"HPY","date":"2015-09-08","pret":0.01576,"close":61.17}
{"ticker":"HPY","date":"2015-09-09","pret":0.02433,"close":60.44}
{"ticker":"HPY","date":"2015-09-10","pret":-0.02067,"close":60.43}
{"ticker":"HPY","date":"2015-09-11","pret":-0.00432,"close":60.85}
{"ticker":"HPY","date":"2015-09-14","pret":0.01799,"close":60.9}
{"ticker":"HPY","date":"2015-09-15","pret":-0.00311,"close":61.8}
{"ticker":"HPY","date":"2015-09-16","pret":0.01239,"close":61.61}
{"ticker":"HPY","date":"2015-09-17","pret":-0.00422,"close":61.72}
{"ticker":"HPY","date":"2015-09-18","pret":-0.00702,"close":61.08}
{"ticker":"HPY","date":"2015-09-21","pret":0.01286,"close":62.33}
{"ticker":"HPY","date":"2015-09-22","pret":-0.00048,"close":62.4}
{"ticker":"HPY","date":"2015-09-23","pret":0.01222,"close":63.14}
{"ticker":"HPY","date":"2015-09-24","pret":0.0051,"close":63.28}
{"ticker":"HPY","date":"2015-09-25","pret":0.01421,"close":63.71}
{"ticker":"HPY","date":"2015-09-28","pret":-0.00771,"close":62.11}
{"ticker":"HPY","date":"2015-09-29","pret":-0.01979,"close":62.54}
{"ticker":"HPY","date":"2015-09-30","pret":0.01837,"close":63.01}
{"ticker":"HPY","date":"2015-10-01","pret":-0.01146,"close":61.95}
{"ticker":"HPY","date":"2015-10-02","pret":-0.01532,"close":62.83}
{"ticker":"HPY","date":"2015-10-05","pret":0.02931,"close":64.68}
{"ticker":"HPY","date":"2015-10-06","pret":-0.00158,"close":63.5}
{"ticker":"HPY","date":"2015-10-07","pret":0.01491,"close":65.68}
{"ticker":"HPY","date":"2015-10-08","pret":0.02203,"close":66.4}
{"ticker":"HPY","date":"2015-10-09","pret":0.01392,"close":66.59}
{"ticker":"HPY","date":"2015-10-12","pret":0.00375,"close":67.99}
{"ticker":"HPY","date":"2015-10-13","pret":0.0203,"close":66.37}
{"ticker":"HPY","date":"2015-10-14","pret":-0.02706,"close":65.42}
{"ticker":"HPY","date":"2015-10-15","pret":-0.00939,"close":67.02}
{"ticker":"HPY","date":"2015-10-16","pret":0.02375,"close":67.16}
{"ticker":"HPY","date":"2015-10-19","pret":-0.00387,"close":67.25}
{"ticker":"HPY","date":"2015-10-20","pret":0.00238,"close":66.67}
{"ticker":"HPY","date":"2015-10-21","pret":-0.00612,"close":65.86}
{"ticker":"HPY","date":"2015-10-22","pret":-0.00676,"close":67.94}
{"ticker":"HPY","date":"2015-10-23","pret":0.03262,"close":70}
{"ticker":"HPY","date":"2015-10-26","pret":0.00973,"close":68.66}
{"ticker":"HPY","date":"2015-10-27","pret":-0.01089,"close":67.81}
{"ticker":"HPY","date":"2015-10-28","pret":-0.00704,"close":70.34}
{"ticker":"HPY","date":"2015-10-29","pret":0.0234,"close":68.61}
{"ticker":"HPY","date":"2015-10-30","pret":0.04865,"close":74}
{"ticker":"HPY","date":"2015-11-02","pret":0.00055,"close":73.2}
{"ticker":"HPY","date":"2015-11-03","pret":0.00505,"close":73.17}
{"ticker":"HPY","date":"2015-11-04","pret":0.00068,"close":72.74}
{"ticker":"HPY","date":"2015-11-05","pret":-0.00696,"close":73.67}
{"ticker":"HPY","date":"2015-11-06","pret":0.00778,"close":75.37}
{"ticker":"HPY","date":"2015-11-09","pret":0.02536,"close":75.06}
{"ticker":"HPY","date":"2015-11-10","pret":-0.00625,"close":75.62}
{"ticker":"HPY","date":"2015-11-11","pret":0.01153,"close":76.16}
{"ticker":"HPY","date":"2015-11-12","pret":-0.00264,"close":75.33}
{"ticker":"HPY","date":"2015-11-13","pret":-0.01103,"close":74.77}
{"ticker":"HPY","date":"2015-11-16","pret":-0.00321,"close":77}
{"ticker":"HPY","date":"2015-11-17","pret":0.03283,"close":77.53}
{"ticker":"HPY","date":"2015-11-18","pret":0.00492,"close":79.27}
{"ticker":"HPY","date":"2015-11-19","pret":0.02132,"close":78.98}
{"ticker":"HPY","date":"2015-11-20","pret":0.00353,"close":79.33}
{"ticker":"HPY","date":"2015-11-23","pret":-0.00416,"close":79.32}
{"ticker":"HPY","date":"2015-11-24","pret":0.00278,"close":78.09}
{"ticker":"HPY","date":"2015-11-25","pret":-0.01396,"close":78.81}
{"ticker":"HPY","date":"2015-11-26"}
{"ticker":"HPY","date":"2015-11-27","pret":0.00536,"close":79.73}
{"ticker":"HPY","date":"2015-11-30","pret":0.01427,"close":79.34}
{"ticker":"HPY","date":"2015-12-01","pret":-0.00414,"close":79.3}
{"ticker":"HPY","date":"2015-12-02","pret":-0.00265,"close":79.55}
{"ticker":"HPY","date":"2015-12-03","pret":0.00554,"close":78.19}
{"ticker":"HPY","date":"2015-12-04","pret":-0.01901,"close":79.22}
{"ticker":"HPY","date":"2015-12-07","pret":0.01056,"close":78.82}
{"ticker":"HPY","date":"2015-12-08","pret":-0.00775,"close":79.39}
{"ticker":"HPY","date":"2015-12-09","pret":0.0075,"close":77.84}
{"ticker":"HPY","date":"2015-12-10","pret":-0.01402,"close":84.79}
{"ticker":"HPY","date":"2015-12-11","pret":0.06367,"close":82.98}
{"ticker":"HPY","date":"2015-12-14","pret":0,"close":82.77}
{"ticker":"HPY","date":"2015-12-15","pret":0.00325,"close":85.1}
{"ticker":"HPY","date":"2015-12-16","pret":0.11748,"close":94.97}
{"ticker":"HPY","date":"2015-12-17"}
{"ticker":"HPY","date":"2015-12-18","pret":0.00532,"close":94.3}
{"ticker":"HPY","date":"2015-12-21","pret":0.00403,"close":94.59}
{"ticker":"HPY","date":"2015-12-22","pret":0.00285,"close":95.02}
{"ticker":"HPY","date":"2015-12-23","pret":0.00421,"close":95.93}
{"ticker":"HPY","date":"2015-12-24","pret":0.00398,"close":95.39}
{"ticker":"HPY","date":"2015-12-28","pret":-0.0001,"close":95.72}
{"ticker":"HPY","date":"2015-12-29","pret":0.00449,"close":96.29}
{"ticker":"HPY","date":"2015-12-30","pret":0.00312,"close":95.34}
{"ticker":"HPY","date":"2015-12-31","pret":-0.0157,"close":94.82}
{"ticker":"HPY","date":"2016-01-04","pret":-0.00518,"close":93.58}
{"ticker":"HPY","date":"2016-01-05","pret":-0.00734,"close":94.17}
{"ticker":"HQY","date":"2015-01-02","pret":-0.00742,"close":24.7}
{"ticker":"HQY","date":"2015-01-05","pret":-0.04241,"close":22.4}
{"ticker":"HQY","date":"2015-01-06","pret":-0.0866,"close":21.66}
{"ticker":"HQY","date":"2015-01-07","pret":-0.02482,"close":21.38}
{"ticker":"HQY","date":"2015-01-08","pret":-0.01798,"close":21.19}
{"ticker":"HQY","date":"2015-01-09","pret":-0.01405,"close":20.3}
{"ticker":"HQY","date":"2015-01-12","pret":-0.04043,"close":20.55}
{"ticker":"HQY","date":"2015-01-13","pret":0.0122,"close":21.51}
{"ticker":"HQY","date":"2015-01-14","pret":0.09615,"close":22.05}
{"ticker":"HQY","date":"2015-01-15","pret":-0.03134,"close":21.1}
{"ticker":"HQY","date":"2015-01-16","pret":-0.04274,"close":19.57}
{"ticker":"HQY","date":"2015-01-20","pret":-0.0759,"close":19.96}
{"ticker":"HQY","date":"2015-01-21","pret":0.02378,"close":20.04}
{"ticker":"HQY","date":"2015-01-22","pret":0.00648,"close":20.98}
{"ticker":"HQY","date":"2015-01-23","pret":0.04184,"close":21.2}
{"ticker":"HQY","date":"2015-01-26","pret":0.03327,"close":21.18}
{"ticker":"HQY","date":"2015-01-27","pret":-0.04621,"close":20.29}
{"ticker":"HQY","date":"2015-01-28","pret":-0.02097,"close":21.17}
{"ticker":"HQY","date":"2015-01-29","pret":0.04764,"close":21.13}
{"ticker":"HQY","date":"2015-01-30","pret":-0.01611,"close":20.77}
{"ticker":"HQY","date":"2015-02-02","pret":-0.03203,"close":19.7}
{"ticker":"HQY","date":"2015-02-03","pret":-0.02952,"close":19.66}
{"ticker":"HQY","date":"2015-02-04","pret":-0.00102,"close":19.73}
{"ticker":"HQY","date":"2015-02-05","pret":0.00203,"close":19.7}
{"ticker":"HQY","date":"2015-02-06","pret":0.00051,"close":19.3}
{"ticker":"HQY","date":"2015-02-09","pret":-0.02568,"close":18.95}
{"ticker":"HQY","date":"2015-02-10","pret":-0.01151,"close":19.16}
{"ticker":"HQY","date":"2015-02-11","pret":0.00525,"close":19.53}
{"ticker":"HQY","date":"2015-02-12","pret":0.02431,"close":19.98}
{"ticker":"HQY","date":"2015-02-13","pret":0.01823,"close":20.02}
{"ticker":"HQY","date":"2015-02-17","pret":0.00351,"close":20.13}
{"ticker":"HQY","date":"2015-02-18","pret":-0.00753,"close":20.13}
{"ticker":"HQY","date":"2015-02-19","pret":0.01252,"close":19.87}
{"ticker":"HQY","date":"2015-02-20","pret":-0.01403,"close":19.42}
{"ticker":"HQY","date":"2015-02-23","pret":-0.01884,"close":19.75}
{"ticker":"HQY","date":"2015-02-24","pret":-0.02288,"close":19.46}
{"ticker":"HQY","date":"2015-02-25","pret":0.02031,"close":19.97}
{"ticker":"HQY","date":"2015-02-26","pret":0.03046,"close":19.76}
{"ticker":"HQY","date":"2015-02-27","pret":-0.00854,"close":20.27}
{"ticker":"HQY","date":"2015-03-02","pret":0.00854,"close":20.89}
{"ticker":"HQY","date":"2015-03-03","pret":0.04402,"close":21.07}
{"ticker":"HQY","date":"2015-03-04","pret":0.0062,"close":21.26}
{"ticker":"HQY","date":"2015-03-05","pret":0.00899,"close":21.5}
{"ticker":"HQY","date":"2015-03-06","pret":0.02788,"close":22.19}
{"ticker":"HQY","date":"2015-03-09","pret":0.01952,"close":23.08}
{"ticker":"HQY","date":"2015-03-10","pret":0.03098,"close":23.63}
{"ticker":"HQY","date":"2015-03-11","pret":0.02623,"close":23.96}
{"ticker":"HQY","date":"2015-03-12","pret":-0.00255,"close":24}
{"ticker":"HQY","date":"2015-03-13","pret":0.02189,"close":23.63}
{"ticker":"HQY","date":"2015-03-16","pret":-0.00042,"close":24.4}
{"ticker":"HQY","date":"2015-03-17","pret":0.01611,"close":24.32}
{"ticker":"HQY","date":"2015-03-18","pret":-0.00082,"close":24.97}
{"ticker":"HQY","date":"2015-03-19","pret":0.02631,"close":25.07}
{"ticker":"HQY","date":"2015-03-20","pret":0.00359,"close":25.03}
{"ticker":"HQY","date":"2015-03-23","pret":-0.00279,"close":25}
{"ticker":"HQY","date":"2015-03-24","pret":-0.002,"close":25.97}
{"ticker":"HQY","date":"2015-03-25","pret":0.05827,"close":24.74}
{"ticker":"HQY","date":"2015-03-26","pret":-0.07806,"close":25.39}
{"ticker":"HQY","date":"2015-03-27","pret":0.0333,"close":25.21}
{"ticker":"HQY","date":"2015-03-30","pret":-0.00554,"close":24.96}
{"ticker":"HQY","date":"2015-03-31","pret":-0.00797,"close":24.99}
{"ticker":"HQY","date":"2015-04-01","pret":-0.00441,"close":24.94}
{"ticker":"HQY","date":"2015-04-02","pret":-0.01579,"close":24.43}
{"ticker":"HQY","date":"2015-04-06","pret":-0.00943,"close":23.89}
{"ticker":"HQY","date":"2015-04-07","pret":-0.02166,"close":23.97}
{"ticker":"HQY","date":"2015-04-08","pret":0.01338,"close":24}
{"ticker":"HQY","date":"2015-04-09","pret":-0.00291,"close":24.04}
{"ticker":"HQY","date":"2015-04-10","pret":0.00582,"close":24.03}
{"ticker":"HQY","date":"2015-04-13","pret":-0.00832,"close":24.06}
{"ticker":"HQY","date":"2015-04-14","pret":0.0025,"close":24}
{"ticker":"HQY","date":"2015-04-15","pret":0,"close":24.1}
{"ticker":"HQY","date":"2015-04-16","pret":0.0054,"close":24.29}
{"ticker":"HQY","date":"2015-04-17","pret":0.0029,"close":24.35}
{"ticker":"HQY","date":"2015-04-20","pret":0.01395,"close":24.5}
{"ticker":"HQY","date":"2015-04-21","pret":0.00204,"close":24.61}
{"ticker":"HQY","date":"2015-04-22","pret":-0.00122,"close":24.73}
{"ticker":"HQY","date":"2015-04-23","pret":0.00366,"close":25.13}
{"ticker":"HQY","date":"2015-04-24","pret":0.02207,"close":25.52}
{"ticker":"HQY","date":"2015-04-27","pret":0.01183,"close":26.01}
{"ticker":"HQY","date":"2015-04-28","pret":0.02364,"close":27.76}
{"ticker":"HQY","date":"2015-04-29","pret":0.06092,"close":27.18}
{"ticker":"HQY","date":"2015-04-30","pret":-0.01965,"close":26.21}
{"ticker":"HQY","date":"2015-05-01","pret":-0.03782,"close":26.37}
{"ticker":"HQY","date":"2015-05-04","pret":-0.00843,"close":26}
{"ticker":"HQY","date":"2015-05-05","pret":0.00077,"close":25.9}
{"ticker":"HQY","date":"2015-05-06","pret":0.00919,"close":26.85}
{"ticker":"HQY","date":"2015-05-07","pret":0.01438,"close":26.6}
{"ticker":"HQY","date":"2015-05-08","pret":0.00898,"close":26.37}
{"ticker":"HQY","date":"2015-05-11","pret":-0.02526,"close":27.01}
{"ticker":"HQY","date":"2015-05-12","pret":0.03083,"close":26.1}
{"ticker":"HQY","date":"2015-05-13","pret":-0.02057,"close":25.41}
{"ticker":"HQY","date":"2015-05-14","pret":-0.04088,"close":26.25}
{"ticker":"HQY","date":"2015-05-15","pret":0.0333,"close":25.59}
{"ticker":"HQY","date":"2015-05-18","pret":-0.02311,"close":25.93}
{"ticker":"HQY","date":"2015-05-19","pret":0.01393,"close":26.02}
{"ticker":"HQY","date":"2015-05-20","pret":0.0023,"close":25.8}
{"ticker":"HQY","date":"2015-05-21","pret":-0.00963,"close":25.35}
{"ticker":"HQY","date":"2015-05-22","pret":-0.02073,"close":26}
{"ticker":"HQY","date":"2015-05-26","pret":0.02729,"close":26}
{"ticker":"HQY","date":"2015-05-27","pret":0.00422,"close":26.66}
{"ticker":"HQY","date":"2015-05-28","pret":0.01596,"close":26.51}
{"ticker":"HQY","date":"2015-05-29","pret":-0.00491,"close":26.51}
{"ticker":"HQY","date":"2015-06-01","pret":0.0068,"close":26.27}
{"ticker":"HQY","date":"2015-06-02","pret":-0.01059,"close":26.62}
{"ticker":"HQY","date":"2015-06-03","pret":0.01659,"close":26.96}
{"ticker":"HQY","date":"2015-06-04","pret":0.00856,"close":26.38}
{"ticker":"HQY","date":"2015-06-05","pret":-0.02592,"close":26.46}
{"ticker":"HQY","date":"2015-06-08","pret":-0.00572,"close":26.34}
{"ticker":"HQY","date":"2015-06-09","pret":0.03829,"close":27.3}
{"ticker":"HQY","date":"2015-06-10","pret":0.0088,"close":27.92}
{"ticker":"HQY","date":"2015-06-11","pret":0.01917,"close":27.94}
{"ticker":"HQY","date":"2015-06-12","pret":-0.00359,"close":27.89}
{"ticker":"HQY","date":"2015-06-15","pret":0.00645,"close":29.28}
{"ticker":"HQY","date":"2015-06-16","pret":0.04845,"close":29.05}
{"ticker":"HQY","date":"2015-06-17","pret":-0.00889,"close":28.83}
{"ticker":"HQY","date":"2015-06-18","pret":-0.01139,"close":29.38}
{"ticker":"HQY","date":"2015-06-19","pret":0.0274,"close":30.59}
{"ticker":"HQY","date":"2015-06-22","pret":0.07671,"close":32.31}
{"ticker":"HQY","date":"2015-06-23","pret":0.00934,"close":32.71}
{"ticker":"HQY","date":"2015-06-24","pret":0.0248,"close":33.22}
{"ticker":"HQY","date":"2015-06-25","pret":0.01142,"close":33.9}
{"ticker":"HQY","date":"2015-06-26","pret":0.01425,"close":32.92}
{"ticker":"HQY","date":"2015-06-29","pret":-0.04306,"close":32.02}
{"ticker":"HQY","date":"2015-06-30","pret":-0.01176,"close":32.05}
{"ticker":"HQY","date":"2015-07-01","pret":0.00744,"close":32.01}
{"ticker":"HQY","date":"2015-07-02","pret":-0.01212,"close":31.3}
{"ticker":"HQY","date":"2015-07-06","pret":-0.0292,"close":31.22}
{"ticker":"HQY","date":"2015-07-07","pret":0.00706,"close":30.65}
{"ticker":"HQY","date":"2015-07-08","pret":-0.02264,"close":30.78}
{"ticker":"HQY","date":"2015-07-09","pret":0.00912,"close":31.78}
{"ticker":"HQY","date":"2015-07-10","pret":0.03722,"close":32.07}
{"ticker":"HQY","date":"2015-07-13","pret":0.00994,"close":32.99}
{"ticker":"HQY","date":"2015-07-14","pret":0.0202,"close":32.7}
{"ticker":"HQY","date":"2015-07-15","pret":-0.01097,"close":32.2}
{"ticker":"HQY","date":"2015-07-16","pret":-0.01109,"close":33.11}
{"ticker":"HQY","date":"2015-07-17","pret":0.0281,"close":33.28}
{"ticker":"HQY","date":"2015-07-20","pret":0.00271,"close":32.81}
{"ticker":"HQY","date":"2015-07-21","pret":-0.01819,"close":33.26}
{"ticker":"HQY","date":"2015-07-22","pret":0.01186,"close":33.15}
{"ticker":"HQY","date":"2015-07-23","pret":0.00663,"close":33.1}
{"ticker":"HQY","date":"2015-07-24","pret":-0.00572,"close":33.06}
{"ticker":"HQY","date":"2015-07-27","pret":-0.00545,"close":32.37}
{"ticker":"HQY","date":"2015-07-28","pret":-0.01068,"close":33.96}
{"ticker":"HQY","date":"2015-07-29","pret":0.03794,"close":33.84}
{"ticker":"HQY","date":"2015-07-30","pret":-0.00355,"close":33.69}
{"ticker":"HQY","date":"2015-07-31","pret":0.00178,"close":33.66}
{"ticker":"HQY","date":"2015-08-03","pret":-0.00564,"close":33.52}
{"ticker":"HQY","date":"2015-08-04","pret":-0.00388,"close":33.64}
{"ticker":"HQY","date":"2015-08-05","pret":0.00507,"close":34.1}
{"ticker":"HQY","date":"2015-08-06","pret":0.01094,"close":33.07}
{"ticker":"HQY","date":"2015-08-07","pret":-0.03319,"close":32.11}
{"ticker":"HQY","date":"2015-08-10","pret":-0.01841,"close":33.2}
{"ticker":"HQY","date":"2015-08-11","pret":0.01932,"close":33.31}
{"ticker":"HQY","date":"2015-08-12","pret":0.00424,"close":32.97}
{"ticker":"HQY","date":"2015-08-13","pret":-0.00485,"close":32.82}
{"ticker":"HQY","date":"2015-08-14","pret":-0.00793,"close":32.71}
{"ticker":"HQY","date":"2015-08-17","pret":0.00336,"close":33.7}
{"ticker":"HQY","date":"2015-08-18","pret":0.0277,"close":33.47}
{"ticker":"HQY","date":"2015-08-19","pret":-0.01617,"close":32.45}
{"ticker":"HQY","date":"2015-08-20","pret":-0.02723,"close":30.67}
{"ticker":"HQY","date":"2015-08-21","pret":-0.06902,"close":29.27}
{"ticker":"HQY","date":"2015-08-24","pret":-0.09073,"close":28.26}
{"ticker":"HQY","date":"2015-08-25","pret":0.06071,"close":28.24}
{"ticker":"HQY","date":"2015-08-26","pret":-0.00998,"close":28.69}
{"ticker":"HQY","date":"2015-08-27","pret":0.00345,"close":29.36}
{"ticker":"HQY","date":"2015-08-28","pret":0.00926,"close":29.51}
{"ticker":"HQY","date":"2015-08-31","pret":0.00681,"close":29.32}
{"ticker":"HQY","date":"2015-09-01","pret":-0.02126,"close":29.2}
{"ticker":"HQY","date":"2015-09-02","pret":0.02126,"close":29.94}
{"ticker":"HQY","date":"2015-09-03","pret":0.01548,"close":29.31}
{"ticker":"HQY","date":"2015-09-04","pret":-0.03501,"close":29.36}
{"ticker":"HQY","date":"2015-09-08","pret":0.032,"close":30.53}
{"ticker":"HQY","date":"2015-09-09","pret":0.04807,"close":31.27}
{"ticker":"HQY","date":"2015-09-10","pret":-0.01447,"close":30.82}
{"ticker":"HQY","date":"2015-09-11","pret":-0.01699,"close":30.24}
{"ticker":"HQY","date":"2015-09-14","pret":-0.00165,"close":29.9}
{"ticker":"HQY","date":"2015-09-15","pret":-0.00995,"close":29.83}
{"ticker":"HQY","date":"2015-09-16","pret":-0.00167,"close":29.74}
{"ticker":"HQY","date":"2015-09-17","pret":-0.00838,"close":31.3}
{"ticker":"HQY","date":"2015-09-18","pret":0.03474,"close":30.88}
{"ticker":"HQY","date":"2015-09-21","pret":0.00745,"close":30.47}
{"ticker":"HQY","date":"2015-09-22","pret":-0.04963,"close":29.59}
{"ticker":"HQY","date":"2015-09-23","pret":0.00844,"close":30.61}
{"ticker":"HQY","date":"2015-09-24","pret":0.02459,"close":30.36}
{"ticker":"HQY","date":"2015-09-25","pret":-0.00066,"close":29.84}
{"ticker":"HQY","date":"2015-09-28","pret":-0.02528,"close":28.48}
{"ticker":"HQY","date":"2015-09-29","pret":-0.03775,"close":28.68}
{"ticker":"HQY","date":"2015-09-30","pret":0.0218,"close":29.55}
{"ticker":"HQY","date":"2015-10-01","pret":0.00682,"close":28.96}
{"ticker":"HQY","date":"2015-10-02","pret":-0.02199,"close":29.42}
{"ticker":"HQY","date":"2015-10-05","pret":0.03382,"close":29.34}
{"ticker":"HQY","date":"2015-10-06","pret":-0.01933,"close":28.99}
{"ticker":"HQY","date":"2015-10-07","pret":-0.00034,"close":29.74}
{"ticker":"HQY","date":"2015-10-08","pret":0.01732,"close":29.81}
{"ticker":"HQY","date":"2015-10-09","pret":0.00604,"close":30.24}
{"ticker":"HQY","date":"2015-10-12","pret":0.00667,"close":30.43}
{"ticker":"HQY","date":"2015-10-13","pret":0.01091,"close":29.88}
{"ticker":"HQY","date":"2015-10-14","pret":-0.01892,"close":29.76}
{"ticker":"HQY","date":"2015-10-15","pret":-0.00101,"close":30.21}
{"ticker":"HQY","date":"2015-10-16","pret":0.013,"close":29.97}
{"ticker":"HQY","date":"2015-10-19","pret":-0.01065,"close":30.74}
{"ticker":"HQY","date":"2015-10-20","pret":0.02675,"close":29.93}
{"ticker":"HQY","date":"2015-10-21","pret":-0.02241,"close":28.84}
{"ticker":"HQY","date":"2015-10-22","pret":-0.03907,"close":27.5}
{"ticker":"HQY","date":"2015-10-23","pret":-0.03526,"close":30.05}
{"ticker":"HQY","date":"2015-10-26","pret":0.08429,"close":30.73}
{"ticker":"HQY","date":"2015-10-27","pret":0.01148,"close":31.01}
{"ticker":"HQY","date":"2015-10-28","pret":0.04278,"close":32.68}
{"ticker":"HQY","date":"2015-10-29","pret":0.02103,"close":33.27}
{"ticker":"HQY","date":"2015-10-30","pret":0.01518,"close":32.71}
{"ticker":"HQY","date":"2015-11-02","pret":-0.01518,"close":32.99}
{"ticker":"HQY","date":"2015-11-03","pret":0.00397,"close":32.44}
{"ticker":"HQY","date":"2015-11-04","pret":-0.01072,"close":32.52}
{"ticker":"HQY","date":"2015-11-05","pret":0.0043,"close":32.93}
{"ticker":"HQY","date":"2015-11-06","pret":0.01007,"close":33.69}
{"ticker":"HQY","date":"2015-11-09","pret":0.02074,"close":33.05}
{"ticker":"HQY","date":"2015-11-10","pret":-0.01892,"close":34.46}
{"ticker":"HQY","date":"2015-11-11","pret":0.05284,"close":34.96}
{"ticker":"HQY","date":"2015-11-12","pret":0.00086,"close":32.98}
{"ticker":"HQY","date":"2015-11-13","pret":-0.05643,"close":32.57}
{"ticker":"HQY","date":"2015-11-16","pret":-0.01748,"close":32.86}
{"ticker":"HQY","date":"2015-11-17","pret":0.02655,"close":33.01}
{"ticker":"HQY","date":"2015-11-18","pret":0.0009,"close":33.43}
{"ticker":"HQY","date":"2015-11-19","pret":0.0033,"close":33.23}
{"ticker":"HQY","date":"2015-11-20","pret":0.0006,"close":33.83}
{"ticker":"HQY","date":"2015-11-23","pret":0.01724,"close":34.4}
{"ticker":"HQY","date":"2015-11-24","pret":0.00558,"close":34.4}
{"ticker":"HQY","date":"2015-11-25","pret":0.00846,"close":33.95}
{"ticker":"HQY","date":"2015-11-26"}
{"ticker":"HQY","date":"2015-11-27","pret":-0.01345,"close":34.54}
{"ticker":"HQY","date":"2015-11-30","pret":0.02328,"close":33}
{"ticker":"HQY","date":"2015-12-01","pret":-0.05105,"close":33}
{"ticker":"HQY","date":"2015-12-02","pret":-0.00091,"close":33.47}
{"ticker":"HQY","date":"2015-12-03","pret":0.01861,"close":32.85}
{"ticker":"HQY","date":"2015-12-04","pret":-0.0253,"close":33.28}
{"ticker":"HQY","date":"2015-12-07","pret":0.01333,"close":33.52}
{"ticker":"HQY","date":"2015-12-08","pret":0.00839,"close":31.74}
{"ticker":"HQY","date":"2015-12-09","pret":-0.06124,"close":29.55}
{"ticker":"HQY","date":"2015-12-10","pret":-0.06253,"close":30.16}
{"ticker":"HQY","date":"2015-12-11","pret":-0.00304,"close":29.48}
{"ticker":"HQY","date":"2015-12-14","pret":0.00136,"close":28.71}
{"ticker":"HQY","date":"2015-12-15","pret":-0.02293,"close":27.16}
{"ticker":"HQY","date":"2015-12-16","pret":-0.06731,"close":27.45}
{"ticker":"HQY","date":"2015-12-17"}
{"ticker":"HQY","date":"2015-12-18","pret":-0.00297,"close":25.87}
{"ticker":"HQY","date":"2015-12-21","pret":-0.03132,"close":25.93}
{"ticker":"HQY","date":"2015-12-22","pret":-0.00577,"close":26.27}
{"ticker":"HQY","date":"2015-12-23","pret":0.02023,"close":26.32}
{"ticker":"HQY","date":"2015-12-24","pret":-0.00227,"close":26.57}
{"ticker":"HQY","date":"2015-12-28","pret":-0.00076,"close":26.61}
{"ticker":"HQY","date":"2015-12-29","pret":0.01355,"close":26.77}
{"ticker":"HQY","date":"2015-12-30","pret":0.00075,"close":26.11}
{"ticker":"HQY","date":"2015-12-31","pret":-0.03188,"close":25.07}
{"ticker":"HQY","date":"2016-01-04","pret":-0.04617,"close":24.97}
{"ticker":"HQY","date":"2016-01-05","pret":0.00885,"close":23.97}
{"ticker":"HR","date":"2015-01-02","pret":-0.01554,"close":27.74}
{"ticker":"HR","date":"2015-01-05","pret":0.0069,"close":27.96}
{"ticker":"HR","date":"2015-01-06","pret":0.01436,"close":28.14}
{"ticker":"HR","date":"2015-01-07","pret":0.00746,"close":28.5}
{"ticker":"HR","date":"2015-01-08","pret":0.006,"close":28.43}
{"ticker":"HR","date":"2015-01-09","pret":0.00386,"close":28.19}
{"ticker":"HR","date":"2015-01-12","pret":-0.01021,"close":28.59}
{"ticker":"HR","date":"2015-01-13","pret":0.01021,"close":28.72}
{"ticker":"HR","date":"2015-01-14","pret":0.00175,"close":28.98}
{"ticker":"HR","date":"2015-01-15","pret":0.01665,"close":28.95}
{"ticker":"HR","date":"2015-01-16","pret":-0.0069,"close":29.55}
{"ticker":"HR","date":"2015-01-20","pret":0.02396,"close":29.46}
{"ticker":"HR","date":"2015-01-21","pret":-0.00271,"close":29.5}
{"ticker":"HR","date":"2015-01-22","pret":0.00575,"close":30.03}
{"ticker":"HR","date":"2015-01-23","pret":0.01539,"close":30.23}
{"ticker":"HR","date":"2015-01-26","pret":0.00298,"close":30.75}
{"ticker":"HR","date":"2015-01-27","pret":0.01674,"close":30.94}
{"ticker":"HR","date":"2015-01-28","pret":0.00843,"close":30.74}
{"ticker":"HR","date":"2015-01-29","pret":-0.00843,"close":30.71}
{"ticker":"HR","date":"2015-01-30","pret":-0.00228,"close":30.09}
{"ticker":"HR","date":"2015-02-02","pret":-0.01778,"close":30.03}
{"ticker":"HR","date":"2015-02-03","pret":-0.00433,"close":30.16}
{"ticker":"HR","date":"2015-02-04","pret":0.00067,"close":29.83}
{"ticker":"HR","date":"2015-02-05","pret":-0.00468,"close":30.2}
{"ticker":"HR","date":"2015-02-06","pret":0.00834,"close":28.98}
{"ticker":"HR","date":"2015-02-09","pret":-0.03825,"close":28.9}
{"ticker":"HR","date":"2015-02-10","pret":-0.00242,"close":29.07}
{"ticker":"HR","date":"2015-02-11","pret":0.00758,"close":28.95}
{"ticker":"HR","date":"2015-02-12","pret":-0.01278,"close":28.77}
{"ticker":"HR","date":"2015-02-13","pret":0.00035,"close":28.69}
{"ticker":"HR","date":"2015-02-17","pret":-0.00209,"close":28.71}
{"ticker":"HR","date":"2015-02-18","pret":0.00104,"close":29.27}
{"ticker":"HR","date":"2015-02-19","pret":0.01827,"close":28.74}
{"ticker":"HR","date":"2015-02-20","pret":-0.01619,"close":29.08}
{"ticker":"HR","date":"2015-02-23","pret":0.01105,"close":29.27}
{"ticker":"HR","date":"2015-02-24","pret":-0.00206,"close":28.65}
{"ticker":"HR","date":"2015-02-25","pret":-0.01212,"close":28.76}
{"ticker":"HR","date":"2015-02-26","pret":0.0007,"close":28.34}
{"ticker":"HR","date":"2015-02-27","pret":-0.01226,"close":28.54}
{"ticker":"HR","date":"2015-03-02","pret":0.00667,"close":28.23}
{"ticker":"HR","date":"2015-03-03","pret":-0.01659,"close":27.82}
{"ticker":"HR","date":"2015-03-04","pret":-0.01145,"close":27.6}
{"ticker":"HR","date":"2015-03-05","pret":-0.00288,"close":27.55}
{"ticker":"HR","date":"2015-03-06","pret":-0.01601,"close":26.08}
{"ticker":"HR","date":"2015-03-09","pret":-0.03928,"close":26.42}
{"ticker":"HR","date":"2015-03-10","pret":0.00495,"close":26.42}
{"ticker":"HR","date":"2015-03-11","pret":0.00265,"close":26.35}
{"ticker":"HR","date":"2015-03-12","pret":0.00378,"close":26.73}
{"ticker":"HR","date":"2015-03-13","pret":0.00864,"close":26.53}
{"ticker":"HR","date":"2015-03-16","pret":-0.00262,"close":26.7}
{"ticker":"HR","date":"2015-03-17","pret":0.00112,"close":26.58}
{"ticker":"HR","date":"2015-03-18","pret":-0.00338,"close":27.14}
{"ticker":"HR","date":"2015-03-19","pret":0.01603,"close":27.21}
{"ticker":"HR","date":"2015-03-20","pret":0.00957,"close":28.11}
{"ticker":"HR","date":"2015-03-23","pret":0.02959,"close":28.06}
{"ticker":"HR","date":"2015-03-24","pret":-0.00321,"close":27.89}
{"ticker":"HR","date":"2015-03-25","pret":-0.00286,"close":27.45}
{"ticker":"HR","date":"2015-03-26","pret":-0.02024,"close":27.31}
{"ticker":"HR","date":"2015-03-27","pret":-0.00073,"close":27.4}
{"ticker":"HR","date":"2015-03-30","pret":0.00365,"close":27.91}
{"ticker":"HR","date":"2015-03-31","pret":0.01553,"close":27.78}
{"ticker":"HR","date":"2015-04-01","pret":-0.00828,"close":27.84}
{"ticker":"HR","date":"2015-04-02","pret":0.00792,"close":27.95}
{"ticker":"HR","date":"2015-04-06","pret":0.00501,"close":28.26}
{"ticker":"HR","date":"2015-04-07","pret":0.00534,"close":27.62}
{"ticker":"HR","date":"2015-04-08","pret":-0.0208,"close":27.49}
{"ticker":"HR","date":"2015-04-09","pret":-0.00508,"close":26.85}
{"ticker":"HR","date":"2015-04-10","pret":-0.0143,"close":26.82}
{"ticker":"HR","date":"2015-04-13","pret":-0.00816,"close":26.76}
{"ticker":"HR","date":"2015-04-14","pret":0.00037,"close":26.84}
{"ticker":"HR","date":"2015-04-15","pret":-0.00373,"close":26.41}
{"ticker":"HR","date":"2015-04-16","pret":-0.01696,"close":26.46}
{"ticker":"HR","date":"2015-04-17","pret":0.00038,"close":26.31}
{"ticker":"HR","date":"2015-04-20","pret":0.00341,"close":26.42}
{"ticker":"HR","date":"2015-04-21","pret":0.00416,"close":26.75}
{"ticker":"HR","date":"2015-04-22","pret":0.00714,"close":26.86}
{"ticker":"HR","date":"2015-04-23","pret":0.00448,"close":26.88}
{"ticker":"HR","date":"2015-04-24","pret":0.00261,"close":26.96}
{"ticker":"HR","date":"2015-04-27","pret":0.00223,"close":26.79}
{"ticker":"HR","date":"2015-04-28","pret":-0.01044,"close":26.77}
{"ticker":"HR","date":"2015-04-29","pret":-0.00639,"close":26.18}
{"ticker":"HR","date":"2015-04-30","pret":-0.01827,"close":25.6}
{"ticker":"HR","date":"2015-05-01","pret":-0.01627,"close":25.95}
{"ticker":"HR","date":"2015-05-04","pret":0.0178,"close":25.76}
{"ticker":"HR","date":"2015-05-05","pret":-0.01507,"close":25.06}
{"ticker":"HR","date":"2015-05-06","pret":-0.02245,"close":24.82}
{"ticker":"HR","date":"2015-05-07","pret":-0.01484,"close":25.06}
{"ticker":"HR","date":"2015-05-08","pret":0.02199,"close":25.29}
{"ticker":"HR","date":"2015-05-11","pret":-0.00396,"close":24.9}
{"ticker":"HR","date":"2015-05-12","pret":-0.01924,"close":24.8}
{"ticker":"HR","date":"2015-05-13","pret":0.00927,"close":24.39}
{"ticker":"HR","date":"2015-05-14","pret":-0.03095,"close":24.47}
{"ticker":"HR","date":"2015-05-15","pret":0.01396,"close":24.56}
{"ticker":"HR","date":"2015-05-18","pret":-0.00204,"close":24.54}
{"ticker":"HR","date":"2015-05-19","pret":-0.00082,"close":24.44}
{"ticker":"HR","date":"2015-05-20","pret":-0.00041,"close":24.31}
{"ticker":"HR","date":"2015-05-21","pret":-0.00369,"close":24.27}
{"ticker":"HR","date":"2015-05-22","pret":-0.00577,"close":24.18}
{"ticker":"HR","date":"2015-05-26","pret":0.01842,"close":24.07}
{"ticker":"HR","date":"2015-05-27","pret":-0.02297,"close":24.24}
{"ticker":"HR","date":"2015-05-28","pret":0.00373,"close":24.07}
{"ticker":"HR","date":"2015-05-29","pret":-0.00331,"close":23.82}
{"ticker":"HR","date":"2015-06-01","pret":-0.00958,"close":24.13}
{"ticker":"HR","date":"2015-06-02","pret":0.00751,"close":23.99}
{"ticker":"HR","date":"2015-06-03","pret":-0.00417,"close":23.66}
{"ticker":"HR","date":"2015-06-04","pret":-0.01684,"close":23.8}
{"ticker":"HR","date":"2015-06-05","pret":-0.00255,"close":23.4}
{"ticker":"HR","date":"2015-06-08","pret":-0.00426,"close":23.59}
{"ticker":"HR","date":"2015-06-09","pret":0.00724,"close":23.3}
{"ticker":"HR","date":"2015-06-10","pret":-0.01066,"close":23.47}
{"ticker":"HR","date":"2015-06-11","pret":0.01151,"close":23.51}
{"ticker":"HR","date":"2015-06-12","pret":-0.00553,"close":23.5}
{"ticker":"HR","date":"2015-06-15","pret":0.00128,"close":23.41}
{"ticker":"HR","date":"2015-06-16","pret":-0.00384,"close":23.76}
{"ticker":"HR","date":"2015-06-17","pret":0.01611,"close":23.79}
{"ticker":"HR","date":"2015-06-18","pret":0.00294,"close":24.05}
{"ticker":"HR","date":"2015-06-19","pret":0.00627,"close":24.07}
{"ticker":"HR","date":"2015-06-22","pret":0.00374,"close":23.78}
{"ticker":"HR","date":"2015-06-23","pret":-0.01759,"close":23.42}
{"ticker":"HR","date":"2015-06-24","pret":-0.01062,"close":23.43}
{"ticker":"HR","date":"2015-06-25","pret":0.00171,"close":23.28}
{"ticker":"HR","date":"2015-06-26","pret":-0.00856,"close":23.47}
{"ticker":"HR","date":"2015-06-29","pret":0.00686,"close":23.4}
{"ticker":"HR","date":"2015-06-30","pret":0.00341,"close":23.26}
{"ticker":"HR","date":"2015-07-01","pret":-0.0107,"close":23.46}
{"ticker":"HR","date":"2015-07-02","pret":0.01536,"close":23.62}
{"ticker":"HR","date":"2015-07-06","pret":-0.00254,"close":23.86}
{"ticker":"HR","date":"2015-07-07","pret":0.01809,"close":24.16}
{"ticker":"HR","date":"2015-07-08","pret":0.00541,"close":24.2}
{"ticker":"HR","date":"2015-07-09","pret":0.0062,"close":23.9}
{"ticker":"HR","date":"2015-07-10","pret":-0.01203,"close":24.04}
{"ticker":"HR","date":"2015-07-13","pret":0.00914,"close":23.96}
{"ticker":"HR","date":"2015-07-14","pret":-0.00788,"close":23.83}
{"ticker":"HR","date":"2015-07-15","pret":-0.01005,"close":23.73}
{"ticker":"HR","date":"2015-07-16","pret":0.00168,"close":23.86}
{"ticker":"HR","date":"2015-07-17","pret":0.0021,"close":23.74}
{"ticker":"HR","date":"2015-07-20","pret":-0.00673,"close":23.92}
{"ticker":"HR","date":"2015-07-21","pret":0.00966,"close":23.85}
{"ticker":"HR","date":"2015-07-22","pret":-0.00293,"close":24.06}
{"ticker":"HR","date":"2015-07-23","pret":0.00918,"close":23.86}
{"ticker":"HR","date":"2015-07-24","pret":-0.01128,"close":23.86}
{"ticker":"HR","date":"2015-07-27","pret":0.00377,"close":23.87}
{"ticker":"HR","date":"2015-07-28","pret":-0.00084,"close":23.83}
{"ticker":"HR","date":"2015-07-29","pret":-0.00336,"close":23.99}
{"ticker":"HR","date":"2015-07-30","pret":0.00628,"close":23.78}
{"ticker":"HR","date":"2015-07-31","pret":0.00125,"close":24.04}
{"ticker":"HR","date":"2015-08-03","pret":0.00416,"close":24.32}
{"ticker":"HR","date":"2015-08-04","pret":0.01157,"close":24.29}
{"ticker":"HR","date":"2015-08-05","pret":-0.00494,"close":24.21}
{"ticker":"HR","date":"2015-08-06","pret":-0.00704,"close":24.25}
{"ticker":"HR","date":"2015-08-07","pret":0.00622,"close":24.38}
{"ticker":"HR","date":"2015-08-10","pret":0.00864,"close":24.25}
{"ticker":"HR","date":"2015-08-11","pret":-0.00657,"close":24.38}
{"ticker":"HR","date":"2015-08-12","pret":-0.00041,"close":24.34}
{"ticker":"HR","date":"2015-08-13","pret":-0.00579,"close":24.08}
{"ticker":"HR","date":"2015-08-14","pret":-0.00457,"close":24.31}
{"ticker":"HR","date":"2015-08-17","pret":0.01283,"close":24.73}
{"ticker":"HR","date":"2015-08-18","pret":0.0151,"close":24.85}
{"ticker":"HR","date":"2015-08-19","pret":0.00162,"close":24.95}
{"ticker":"HR","date":"2015-08-20","pret":0.00685,"close":24.99}
{"ticker":"HR","date":"2015-08-21","pret":-0.01213,"close":24.45}
{"ticker":"HR","date":"2015-08-24","pret":-0.04109,"close":23.4}
{"ticker":"HR","date":"2015-08-25","pret":0.01012,"close":22.8}
{"ticker":"HR","date":"2015-08-26","pret":-0.01394,"close":23.35}
{"ticker":"HR","date":"2015-08-27","pret":-0.00256,"close":23.47}
{"ticker":"HR","date":"2015-08-28","pret":0.00085,"close":23.42}
{"ticker":"HR","date":"2015-08-31","pret":-0.00427,"close":22.9}
{"ticker":"HR","date":"2015-09-01","pret":-0.03395,"close":22.36}
{"ticker":"HR","date":"2015-09-02","pret":-0.00222,"close":22.66}
{"ticker":"HR","date":"2015-09-03","pret":0.00707,"close":22.62}
{"ticker":"HR","date":"2015-09-04","pret":-0.01152,"close":22.17}
{"ticker":"HR","date":"2015-09-08","pret":-0.00178,"close":22.42}
{"ticker":"HR","date":"2015-09-09","pret":0.00534,"close":22.23}
{"ticker":"HR","date":"2015-09-10","pret":-0.01566,"close":22.11}
{"ticker":"HR","date":"2015-09-11","pret":-0.00452,"close":22.42}
{"ticker":"HR","date":"2015-09-14","pret":0.01796,"close":22.84}
{"ticker":"HR","date":"2015-09-15","pret":0.01764,"close":23.01}
{"ticker":"HR","date":"2015-09-16","pret":0.0048,"close":23.27}
{"ticker":"HR","date":"2015-09-17","pret":0.01039,"close":23.81}
{"ticker":"HR","date":"2015-09-18","pret":0.01496,"close":23.93}
{"ticker":"HR","date":"2015-09-21","pret":0.01097,"close":24.21}
{"ticker":"HR","date":"2015-09-22","pret":0.00919,"close":24.1}
{"ticker":"HR","date":"2015-09-23","pret":0.00332,"close":24.46}
{"ticker":"HR","date":"2015-09-24","pret":0.01154,"close":24.51}
{"ticker":"HR","date":"2015-09-25","pret":0.00735,"close":24.85}
{"ticker":"HR","date":"2015-09-28","pret":0.0085,"close":24.55}
{"ticker":"HR","date":"2015-09-29","pret":-0.00526,"close":24.93}
{"ticker":"HR","date":"2015-09-30","pret":0.01688,"close":24.85}
{"ticker":"HR","date":"2015-10-01","pret":-0.0068,"close":24.92}
{"ticker":"HR","date":"2015-10-02","pret":-0.00241,"close":25.22}
{"ticker":"HR","date":"2015-10-05","pret":0.01754,"close":25.75}
{"ticker":"HR","date":"2015-10-06","pret":0.01646,"close":25.65}
{"ticker":"HR","date":"2015-10-07","pret":-0.00272,"close":26.2}
{"ticker":"HR","date":"2015-10-08","pret":0.02083,"close":26.27}
{"ticker":"HR","date":"2015-10-09","pret":0.00229,"close":26.08}
{"ticker":"HR","date":"2015-10-12","pret":-0.00535,"close":26.21}
{"ticker":"HR","date":"2015-10-13","pret":0.00153,"close":26}
{"ticker":"HR","date":"2015-10-14","pret":-0.00268,"close":25.63}
{"ticker":"HR","date":"2015-10-15","pret":-0.01429,"close":25.99}
{"ticker":"HR","date":"2015-10-16","pret":0.01198,"close":26.41}
{"ticker":"HR","date":"2015-10-19","pret":0.01374,"close":26.68}
{"ticker":"HR","date":"2015-10-20","pret":0.00755,"close":26.91}
{"ticker":"HR","date":"2015-10-21","pret":0.01457,"close":26.69}
{"ticker":"HR","date":"2015-10-22","pret":-0.00782,"close":27.12}
{"ticker":"HR","date":"2015-10-23","pret":0.01262,"close":26.94}
{"ticker":"HR","date":"2015-10-26","pret":-0.00481,"close":27.12}
{"ticker":"HR","date":"2015-10-27","pret":0.0037,"close":27.2}
{"ticker":"HR","date":"2015-10-28","pret":0.00369,"close":27.32}
{"ticker":"HR","date":"2015-10-29","pret":0.00147,"close":26.86}
{"ticker":"HR","date":"2015-10-30","pret":-0.01257,"close":26.36}
{"ticker":"HR","date":"2015-11-02","pret":-0.01992,"close":26.54}
{"ticker":"HR","date":"2015-11-03","pret":0.00455,"close":26.17}
{"ticker":"HR","date":"2015-11-04","pret":-0.01102,"close":25.84}
{"ticker":"HR","date":"2015-11-05","pret":-0.01037,"close":25.99}
{"ticker":"HR","date":"2015-11-06","pret":-0.00736,"close":25.59}
{"ticker":"HR","date":"2015-11-09","pret":-0.00938,"close":25.32}
{"ticker":"HR","date":"2015-11-10","pret":-0.00354,"close":25.59}
{"ticker":"HR","date":"2015-11-11","pret":0.01136,"close":25.66}
{"ticker":"HR","date":"2015-11-12","pret":-0.01531,"close":25.22}
{"ticker":"HR","date":"2015-11-13","pret":-0.00238,"close":25.34}
{"ticker":"HR","date":"2015-11-16","pret":0.00396,"close":25.8}
{"ticker":"HR","date":"2015-11-17","pret":0.01567,"close":25.68}
{"ticker":"HR","date":"2015-11-18","pret":0.00078,"close":25.78}
{"ticker":"HR","date":"2015-11-19","pret":0.00272,"close":26.12}
{"ticker":"HR","date":"2015-11-20","pret":0.01767,"close":26.61}
{"ticker":"HR","date":"2015-11-23","pret":0.01324,"close":26.83}
{"ticker":"HR","date":"2015-11-24","pret":0.00188,"close":26.68}
{"ticker":"HR","date":"2015-11-25","pret":0.003,"close":26.9}
{"ticker":"HR","date":"2015-11-26"}
{"ticker":"HR","date":"2015-11-27","pret":0.00261,"close":27.12}
{"ticker":"HR","date":"2015-11-30","pret":0.0126,"close":27.19}
{"ticker":"HR","date":"2015-12-01","pret":0.00478,"close":27.8}
{"ticker":"HR","date":"2015-12-02","pret":0.01636,"close":27.16}
{"ticker":"HR","date":"2015-12-03","pret":-0.02371,"close":26.84}
{"ticker":"HR","date":"2015-12-04","pret":-0.00667,"close":27.11}
{"ticker":"HR","date":"2015-12-07","pret":0.00593,"close":27.15}
{"ticker":"HR","date":"2015-12-08","pret":0.00074,"close":27.29}
{"ticker":"HR","date":"2015-12-09","pret":0.01865,"close":27.13}
{"ticker":"HR","date":"2015-12-10","pret":-0.01681,"close":26.83}
{"ticker":"HR","date":"2015-12-11","pret":-0.01822,"close":27.01}
{"ticker":"HR","date":"2015-12-14","pret":0.01156,"close":27.31}
{"ticker":"HR","date":"2015-12-15","pret":0.02346,"close":27.7}
{"ticker":"HR","date":"2015-12-16","pret":0.00686,"close":27.95}
{"ticker":"HR","date":"2015-12-17"}
{"ticker":"HR","date":"2015-12-18","pret":-0.00831,"close":27.51}
{"ticker":"HR","date":"2015-12-21","pret":0.0029,"close":27.54}
{"ticker":"HR","date":"2015-12-22","pret":0,"close":27.68}
{"ticker":"HR","date":"2015-12-23","pret":0.00397,"close":27.9}
{"ticker":"HR","date":"2015-12-24","pret":0.00539,"close":27.82}
{"ticker":"HR","date":"2015-12-28","pret":-0.00287,"close":28.07}
{"ticker":"HR","date":"2015-12-29","pret":0.01179,"close":28.33}
{"ticker":"HR","date":"2015-12-30","pret":0.00637,"close":28.27}
{"ticker":"HR","date":"2015-12-31","pret":0.00423,"close":28.32}
{"ticker":"HR","date":"2016-01-04","pret":-0.01559,"close":27.92}
{"ticker":"HR","date":"2016-01-05","pret":-0.00179,"close":28.7}
{"ticker":"HRB","date":"2015-01-02","pret":0.00089,"close":33.08}
{"ticker":"HRB","date":"2015-01-05","pret":-0.02487,"close":32.48}
{"ticker":"HRB","date":"2015-01-06","pret":-0.01467,"close":32.28}
{"ticker":"HRB","date":"2015-01-07","pret":0.00154,"close":32.56}
{"ticker":"HRB","date":"2015-01-08","pret":0.00827,"close":33.13}
{"ticker":"HRB","date":"2015-01-09","pret":0.01272,"close":33.32}
{"ticker":"HRB","date":"2015-01-12","pret":0.00391,"close":32.94}
{"ticker":"HRB","date":"2015-01-13","pret":-0.00481,"close":32.58}
{"ticker":"HRB","date":"2015-01-14","pret":-0.02749,"close":32.57}
{"ticker":"HRB","date":"2015-01-15","pret":0.01231,"close":32.06}
{"ticker":"HRB","date":"2015-01-16","pret":-0.01821,"close":32.87}
{"ticker":"HRB","date":"2015-01-20","pret":0.0234,"close":32.61}
{"ticker":"HRB","date":"2015-01-21","pret":-0.00396,"close":33.05}
{"ticker":"HRB","date":"2015-01-22","pret":0.01726,"close":34}
{"ticker":"HRB","date":"2015-01-23","pret":0.02022,"close":34.23}
{"ticker":"HRB","date":"2015-01-26","pret":0.00675,"close":34.58}
{"ticker":"HRB","date":"2015-01-27","pret":0.00175,"close":34.61}
{"ticker":"HRB","date":"2015-01-28","pret":0.01045,"close":34.42}
{"ticker":"HRB","date":"2015-01-29","pret":-0.00608,"close":34.7}
{"ticker":"HRB","date":"2015-01-30","pret":0.00058,"close":34.28}
{"ticker":"HRB","date":"2015-02-02","pret":-0.00291,"close":34.55}
{"ticker":"HRB","date":"2015-02-03","pret":0.00812,"close":34.92}
{"ticker":"HRB","date":"2015-02-04","pret":0.00605,"close":34.86}
{"ticker":"HRB","date":"2015-02-05","pret":0.00229,"close":35.64}
{"ticker":"HRB","date":"2015-02-06","pret":0.02238,"close":35.38}
{"ticker":"HRB","date":"2015-02-09","pret":-0.01325,"close":35}
{"ticker":"HRB","date":"2015-02-10","pret":-0.00284,"close":35.03}
{"ticker":"HRB","date":"2015-02-11","pret":-0.00456,"close":35.03}
{"ticker":"HRB","date":"2015-02-12","pret":0.00968,"close":35.2}
{"ticker":"HRB","date":"2015-02-13","pret":-0.00454,"close":35.06}
{"ticker":"HRB","date":"2015-02-17","pret":-0.00599,"close":35.15}
{"ticker":"HRB","date":"2015-02-18","pret":0.00371,"close":35.01}
{"ticker":"HRB","date":"2015-02-19","pret":-0.00143,"close":35}
{"ticker":"HRB","date":"2015-02-20","pret":-0.00487,"close":34.74}
{"ticker":"HRB","date":"2015-02-23","pret":-0.00172,"close":34.9}
{"ticker":"HRB","date":"2015-02-24","pret":0.00172,"close":34.51}
{"ticker":"HRB","date":"2015-02-25","pret":-0.00778,"close":34.8}
{"ticker":"HRB","date":"2015-02-26","pret":0.00202,"close":34.48}
{"ticker":"HRB","date":"2015-02-27","pret":-0.00231,"close":34.15}
{"ticker":"HRB","date":"2015-03-02","pret":-0.01076,"close":34.19}
{"ticker":"HRB","date":"2015-03-03","pret":0.00058,"close":33.71}
{"ticker":"HRB","date":"2015-03-04","pret":-0.01264,"close":33.42}
{"ticker":"HRB","date":"2015-03-05","pret":-0.02852,"close":32.01}
{"ticker":"HRB","date":"2015-03-06","pret":-0.02904,"close":32.12}
{"ticker":"HRB","date":"2015-03-09","pret":0.00998,"close":31.84}
{"ticker":"HRB","date":"2015-03-10","pret":-0.01186,"close":31.58}
{"ticker":"HRB","date":"2015-03-11","pret":-0.00472,"close":31.78}
{"ticker":"HRB","date":"2015-03-12","pret":-0.00095,"close":32.07}
{"ticker":"HRB","date":"2015-03-13","pret":0.01411,"close":31.81}
{"ticker":"HRB","date":"2015-03-16","pret":-0.0075,"close":32.16}
{"ticker":"HRB","date":"2015-03-17","pret":0.00532,"close":32.19}
{"ticker":"HRB","date":"2015-03-18","pret":0.00405,"close":32.58}
{"ticker":"HRB","date":"2015-03-19","pret":0.00774,"close":32.29}
{"ticker":"HRB","date":"2015-03-20","pret":0.00308,"close":32.9}
{"ticker":"HRB","date":"2015-03-23","pret":0.00888,"close":33}
{"ticker":"HRB","date":"2015-03-24","pret":0.00304,"close":32.99}
{"ticker":"HRB","date":"2015-03-25","pret":0.00182,"close":32.31}
{"ticker":"HRB","date":"2015-03-26","pret":-0.02892,"close":31.98}
{"ticker":"HRB","date":"2015-03-27","pret":0.00031,"close":32.03}
{"ticker":"HRB","date":"2015-03-30","pret":0.00312,"close":31.71}
{"ticker":"HRB","date":"2015-03-31","pret":-0.01853,"close":32.07}
{"ticker":"HRB","date":"2015-04-01","pret":0.01416,"close":32.32}
{"ticker":"HRB","date":"2015-04-02","pret":0.00809,"close":32.15}
{"ticker":"HRB","date":"2015-04-06","pret":-0.00778,"close":32.01}
{"ticker":"HRB","date":"2015-04-07","pret":-0.00125,"close":31.69}
{"ticker":"HRB","date":"2015-04-08","pret":-0.00565,"close":31.86}
{"ticker":"HRB","date":"2015-04-09","pret":0.00189,"close":31.92}
{"ticker":"HRB","date":"2015-04-10","pret":0.00376,"close":31.79}
{"ticker":"HRB","date":"2015-04-13","pret":-0.00533,"close":32.02}
{"ticker":"HRB","date":"2015-04-14","pret":0.00471,"close":31.75}
{"ticker":"HRB","date":"2015-04-15","pret":-0.00471,"close":31.95}
{"ticker":"HRB","date":"2015-04-16","pret":0.00377,"close":32.01}
{"ticker":"HRB","date":"2015-04-17","pret":-0.00314,"close":31.23}
{"ticker":"HRB","date":"2015-04-20","pret":-0.01648,"close":31.79}
{"ticker":"HRB","date":"2015-04-21","pret":0.01867,"close":32.16}
{"ticker":"HRB","date":"2015-04-22","pret":0.00967,"close":32.32}
{"ticker":"HRB","date":"2015-04-23","pret":0,"close":32.64}
{"ticker":"HRB","date":"2015-04-24","pret":0.01142,"close":32.26}
{"ticker":"HRB","date":"2015-04-27","pret":-0.00863,"close":31.9}
{"ticker":"HRB","date":"2015-04-28","pret":-0.01403,"close":31.26}
{"ticker":"HRB","date":"2015-04-29","pret":-0.02095,"close":30.6}
{"ticker":"HRB","date":"2015-04-30","pret":-0.0214,"close":30.24}
{"ticker":"HRB","date":"2015-05-01","pret":-0.00493,"close":31.55}
{"ticker":"HRB","date":"2015-05-04","pret":0.0397,"close":30.85}
{"ticker":"HRB","date":"2015-05-05","pret":-0.0237,"close":30.2}
{"ticker":"HRB","date":"2015-05-06","pret":-0.01831,"close":30.21}
{"ticker":"HRB","date":"2015-05-07","pret":-0.00198,"close":30.86}
{"ticker":"HRB","date":"2015-05-08","pret":0.02997,"close":31.02}
{"ticker":"HRB","date":"2015-05-11","pret":-0.00644,"close":31.63}
{"ticker":"HRB","date":"2015-05-12","pret":0.01634,"close":31.36}
{"ticker":"HRB","date":"2015-05-13","pret":-0.00191,"close":31.54}
{"ticker":"HRB","date":"2015-05-14","pret":0.00887,"close":32.03}
{"ticker":"HRB","date":"2015-05-15","pret":0.01067,"close":31.35}
{"ticker":"HRB","date":"2015-05-18","pret":-0.0205,"close":31.63}
{"ticker":"HRB","date":"2015-05-19","pret":0.00793,"close":31.88}
{"ticker":"HRB","date":"2015-05-20","pret":0.00913,"close":31.93}
{"ticker":"HRB","date":"2015-05-21","pret":-0.00188,"close":32.12}
{"ticker":"HRB","date":"2015-05-22","pret":0.01062,"close":32.09}
{"ticker":"HRB","date":"2015-05-26","pret":-0.00311,"close":31.7}
{"ticker":"HRB","date":"2015-05-27","pret":-0.00939,"close":32.13}
{"ticker":"HRB","date":"2015-05-28","pret":0.00596,"close":32.05}
{"ticker":"HRB","date":"2015-05-29","pret":0.00468,"close":31.73}
{"ticker":"HRB","date":"2015-06-01","pret":-0.01158,"close":31.86}
{"ticker":"HRB","date":"2015-06-02","pret":-0.00252,"close":31.96}
{"ticker":"HRB","date":"2015-06-03","pret":0.01161,"close":32.01}
{"ticker":"HRB","date":"2015-06-04","pret":-0.00751,"close":31.41}
{"ticker":"HRB","date":"2015-06-05","pret":-0.01265,"close":31.48}
{"ticker":"HRB","date":"2015-06-08","pret":0.00191,"close":31.25}
{"ticker":"HRB","date":"2015-06-09","pret":-0.02509,"close":31.96}
{"ticker":"HRB","date":"2015-06-10","pret":0.02572,"close":30.3}
{"ticker":"HRB","date":"2015-06-11","pret":-0.04215,"close":30.41}
{"ticker":"HRB","date":"2015-06-12","pret":0.00066,"close":30.62}
{"ticker":"HRB","date":"2015-06-15","pret":0.00627,"close":30.14}
{"ticker":"HRB","date":"2015-06-16","pret":-0.00859,"close":30.45}
{"ticker":"HRB","date":"2015-06-17","pret":0.0099,"close":30.25}
{"ticker":"HRB","date":"2015-06-18","pret":-0.00494,"close":30.37}
{"ticker":"HRB","date":"2015-06-19","pret":0.00033,"close":30.65}
{"ticker":"HRB","date":"2015-06-22","pret":0.01734,"close":31.26}
{"ticker":"HRB","date":"2015-06-23","pret":0.02149,"close":31.3}
{"ticker":"HRB","date":"2015-06-24","pret":-0.00893,"close":30.5}
{"ticker":"HRB","date":"2015-06-25","pret":-0.0194,"close":30.55}
{"ticker":"HRB","date":"2015-06-26","pret":0.00065,"close":30.58}
{"ticker":"HRB","date":"2015-06-29","pret":-0.01281,"close":29.51}
{"ticker":"HRB","date":"2015-06-30","pret":-0.01767,"close":29.65}
{"ticker":"HRB","date":"2015-07-01","pret":0.0057,"close":29.76}
{"ticker":"HRB","date":"2015-07-02","pret":-0.00436,"close":29.61}
{"ticker":"HRB","date":"2015-07-06","pret":-0.01285,"close":29.88}
{"ticker":"HRB","date":"2015-07-07","pret":0.01687,"close":30.16}
{"ticker":"HRB","date":"2015-07-08","pret":0,"close":30.08}
{"ticker":"HRB","date":"2015-07-09","pret":0.01428,"close":30.47}
{"ticker":"HRB","date":"2015-07-10","pret":0.01571,"close":31.18}
{"ticker":"HRB","date":"2015-07-13","pret":0.01834,"close":31.53}
{"ticker":"HRB","date":"2015-07-14","pret":0.00509,"close":31.38}
{"ticker":"HRB","date":"2015-07-15","pret":-0.00286,"close":31.65}
{"ticker":"HRB","date":"2015-07-16","pret":0.01013,"close":32.07}
{"ticker":"HRB","date":"2015-07-17","pret":0.00628,"close":31.8}
{"ticker":"HRB","date":"2015-07-20","pret":-0.00408,"close":31.77}
{"ticker":"HRB","date":"2015-07-21","pret":-0.00378,"close":32.2}
{"ticker":"HRB","date":"2015-07-22","pret":0.01378,"close":32.87}
{"ticker":"HRB","date":"2015-07-23","pret":0.02549,"close":32.87}
{"ticker":"HRB","date":"2015-07-24","pret":-0.00304,"close":32.76}
{"ticker":"HRB","date":"2015-07-27","pret":-0.00886,"close":31.6}
{"ticker":"HRB","date":"2015-07-28","pret":-0.0236,"close":32.01}
{"ticker":"HRB","date":"2015-07-29","pret":0.00595,"close":33.09}
{"ticker":"HRB","date":"2015-07-30","pret":0.02893,"close":33.34}
{"ticker":"HRB","date":"2015-07-31","pret":0.01236,"close":33.29}
{"ticker":"HRB","date":"2015-08-03","pret":-0.003,"close":33.03}
{"ticker":"HRB","date":"2015-08-04","pret":-0.00876,"close":32.9}
{"ticker":"HRB","date":"2015-08-05","pret":0.07672,"close":35.83}
{"ticker":"HRB","date":"2015-08-06","pret":0.00196,"close":35.17}
{"ticker":"HRB","date":"2015-08-07","pret":-0.01468,"close":35.38}
{"ticker":"HRB","date":"2015-08-10","pret":0.01356,"close":35.85}
{"ticker":"HRB","date":"2015-08-11","pret":-0.00817,"close":35.66}
{"ticker":"HRB","date":"2015-08-12","pret":0.00226,"close":35.5}
{"ticker":"HRB","date":"2015-08-13","pret":-0.01823,"close":35.58}
{"ticker":"HRB","date":"2015-08-14","pret":0.02245,"close":35.56}
{"ticker":"HRB","date":"2015-08-17","pret":-0.02102,"close":35.76}
{"ticker":"HRB","date":"2015-08-18","pret":0.01877,"close":35.23}
{"ticker":"HRB","date":"2015-08-19","pret":-0.01361,"close":35.09}
{"ticker":"HRB","date":"2015-08-20","pret":-0.00889,"close":34.39}
{"ticker":"HRB","date":"2015-08-21","pret":-0.0189,"close":33.07}
{"ticker":"HRB","date":"2015-08-24","pret":-0.06929,"close":32.03}
{"ticker":"HRB","date":"2015-08-25","pret":0.03159,"close":32.33}
{"ticker":"HRB","date":"2015-08-26","pret":0.01122,"close":33.66}
{"ticker":"HRB","date":"2015-08-27","pret":0.02236,"close":34.37}
{"ticker":"HRB","date":"2015-08-28","pret":0.00764,"close":34.47}
{"ticker":"HRB","date":"2015-08-31","pret":0.0038,"close":34.02}
{"ticker":"HRB","date":"2015-09-01","pret":0.00668,"close":32.95}
{"ticker":"HRB","date":"2015-09-02","pret":0.03499,"close":35.42}
{"ticker":"HRB","date":"2015-09-03","pret":-0.00561,"close":35.4}
{"ticker":"HRB","date":"2015-09-04","pret":-0.01616,"close":35.3}
{"ticker":"HRB","date":"2015-09-08","pret":0.0212,"close":35.84}
{"ticker":"HRB","date":"2015-09-09","pret":0.01306,"close":35.52}
{"ticker":"HRB","date":"2015-09-10","pret":-0.02403,"close":35.72}
{"ticker":"HRB","date":"2015-09-11","pret":0.0062,"close":36.15}
{"ticker":"HRB","date":"2015-09-14","pret":0.00588,"close":35.85}
{"ticker":"HRB","date":"2015-09-15","pret":0.00752,"close":35.83}
{"ticker":"HRB","date":"2015-09-16","pret":-0.00333,"close":35.79}
{"ticker":"HRB","date":"2015-09-17","pret":-0.00084,"close":35.74}
{"ticker":"HRB","date":"2015-09-18","pret":-0.01487,"close":35.5}
{"ticker":"HRB","date":"2015-09-21","pret":0.0132,"close":35.78}
{"ticker":"HRB","date":"2015-09-22","pret":-0.00897,"close":35.74}
{"ticker":"HRB","date":"2015-09-23","pret":0.00617,"close":36.1}
{"ticker":"HRB","date":"2015-09-24","pret":0.0014,"close":35.77}
{"ticker":"HRB","date":"2015-09-25","pret":0.00502,"close":36.05}
{"ticker":"HRB","date":"2015-09-28","pret":-0.00028,"close":35.16}
{"ticker":"HRB","date":"2015-09-29","pret":-0.0205,"close":35.25}
{"ticker":"HRB","date":"2015-09-30","pret":0.01044,"close":36.2}
{"ticker":"HRB","date":"2015-10-01","pret":0.01781,"close":36.37}
{"ticker":"HRB","date":"2015-10-02","pret":-0.00664,"close":36.57}
{"ticker":"HRB","date":"2015-10-05","pret":0.0198,"close":35.94}
{"ticker":"HRB","date":"2015-10-06","pret":-0.02008,"close":35.15}
{"ticker":"HRB","date":"2015-10-07","pret":-0.02162,"close":34.81}
{"ticker":"HRB","date":"2015-10-08","pret":-0.01228,"close":35.38}
{"ticker":"HRB","date":"2015-10-09","pret":0.01398,"close":35.4}
{"ticker":"HRB","date":"2015-10-12","pret":0.00509,"close":35.27}
{"ticker":"HRB","date":"2015-10-13","pret":-0.00849,"close":34.98}
{"ticker":"HRB","date":"2015-10-14","pret":-0.00485,"close":34.64}
{"ticker":"HRB","date":"2015-10-15","pret":-0.00803,"close":34.86}
{"ticker":"HRB","date":"2015-10-16","pret":0.00889,"close":35.62}
{"ticker":"HRB","date":"2015-10-19","pret":0.01248,"close":35.65}
{"ticker":"HRB","date":"2015-10-20","pret":0.00338,"close":35.48}
{"ticker":"HRB","date":"2015-10-21","pret":0.00028,"close":35.67}
{"ticker":"HRB","date":"2015-10-22","pret":0.00588,"close":35.51}
{"ticker":"HRB","date":"2015-10-23","pret":-0.0028,"close":36.2}
{"ticker":"HRB","date":"2015-10-26","pret":0.01252,"close":36.92}
{"ticker":"HRB","date":"2015-10-27","pret":0.01646,"close":36.61}
{"ticker":"HRB","date":"2015-10-28","pret":-0.00027,"close":37.15}
{"ticker":"HRB","date":"2015-10-29","pret":0.00867,"close":37.16}
{"ticker":"HRB","date":"2015-10-30","pret":0.00431,"close":37.26}
{"ticker":"HRB","date":"2015-11-02","pret":0.00188,"close":37.4}
{"ticker":"HRB","date":"2015-11-03","pret":-0.00161,"close":36.9}
{"ticker":"HRB","date":"2015-11-04","pret":-0.00674,"close":36.81}
{"ticker":"HRB","date":"2015-11-05","pret":-0.00298,"close":37.33}
{"ticker":"HRB","date":"2015-11-06","pret":0.01587,"close":37.21}
{"ticker":"HRB","date":"2015-11-09","pret":-0.00831,"close":36.74}
{"ticker":"HRB","date":"2015-11-10","pret":-0.01246,"close":37.13}
{"ticker":"HRB","date":"2015-11-11","pret":0.01165,"close":36.78}
{"ticker":"HRB","date":"2015-11-12","pret":-0.01219,"close":36.49}
{"ticker":"HRB","date":"2015-11-13","pret":-0.00794,"close":35.68}
{"ticker":"HRB","date":"2015-11-16","pret":-0.01774,"close":36.47}
{"ticker":"HRB","date":"2015-11-17","pret":0.01829,"close":36.42}
{"ticker":"HRB","date":"2015-11-18","pret":0.00329,"close":36.74}
{"ticker":"HRB","date":"2015-11-19","pret":0.00764,"close":36.47}
{"ticker":"HRB","date":"2015-11-20","pret":-0.00518,"close":37.02}
{"ticker":"HRB","date":"2015-11-23","pret":0.00951,"close":37.1}
{"ticker":"HRB","date":"2015-11-24","pret":-0.00542,"close":36.61}
{"ticker":"HRB","date":"2015-11-25","pret":0.00136,"close":36.94}
{"ticker":"HRB","date":"2015-11-26"}
{"ticker":"HRB","date":"2015-11-27","pret":0.00542,"close":36.73}
{"ticker":"HRB","date":"2015-11-30","pret":-0.0046,"close":36.69}
{"ticker":"HRB","date":"2015-12-01","pret":0.00325,"close":37.22}
{"ticker":"HRB","date":"2015-12-02","pret":0.00593,"close":36.93}
{"ticker":"HRB","date":"2015-12-03","pret":-0.00918,"close":36.68}
{"ticker":"HRB","date":"2015-12-04","pret":-0.00408,"close":37.09}
{"ticker":"HRB","date":"2015-12-07","pret":0.01084,"close":36.89}
{"ticker":"HRB","date":"2015-12-08","pret":-0.05286,"close":34.31}
{"ticker":"HRB","date":"2015-12-09","pret":-0.03088,"close":32.66}
{"ticker":"HRB","date":"2015-12-10","pret":-0.04649,"close":33.17}
{"ticker":"HRB","date":"2015-12-11","pret":0.00582,"close":32.25}
{"ticker":"HRB","date":"2015-12-14","pret":-0.01631,"close":32.82}
{"ticker":"HRB","date":"2015-12-15","pret":0.023,"close":32.64}
{"ticker":"HRB","date":"2015-12-16","pret":-0.00213,"close":33.54}
{"ticker":"HRB","date":"2015-12-17"}
{"ticker":"HRB","date":"2015-12-18","pret":0.01478,"close":33.22}
{"ticker":"HRB","date":"2015-12-21","pret":-0.0006,"close":33.23}
{"ticker":"HRB","date":"2015-12-22","pret":-0.003,"close":33.33}
{"ticker":"HRB","date":"2015-12-23","pret":0.00719,"close":33.48}
{"ticker":"HRB","date":"2015-12-24","pret":-0.00299,"close":33.33}
{"ticker":"HRB","date":"2015-12-28","pret":-0.0024,"close":33.44}
{"ticker":"HRB","date":"2015-12-29","pret":0.01074,"close":33.5}
{"ticker":"HRB","date":"2015-12-30","pret":-0.00655,"close":33.42}
{"ticker":"HRB","date":"2015-12-31","pret":-0.00719,"close":33.31}
{"ticker":"HRB","date":"2016-01-04","pret":-0.01546,"close":32.95}
{"ticker":"HRB","date":"2016-01-05","pret":0.00912,"close":33.25}
{"ticker":"HRC","date":"2015-01-02","pret":-0.01257,"close":45.27}
{"ticker":"HRC","date":"2015-01-05","pret":-0.01207,"close":45.5}
{"ticker":"HRC","date":"2015-01-06","pret":0.00901,"close":45.13}
{"ticker":"HRC","date":"2015-01-07","pret":0.00741,"close":46.08}
{"ticker":"HRC","date":"2015-01-08","pret":0.0108,"close":46.82}
{"ticker":"HRC","date":"2015-01-09","pret":0.006,"close":46.97}
{"ticker":"HRC","date":"2015-01-12","pret":0.00766,"close":47.11}
{"ticker":"HRC","date":"2015-01-13","pret":0.00444,"close":46.77}
{"ticker":"HRC","date":"2015-01-14","pret":-0.02327,"close":46.6}
{"ticker":"HRC","date":"2015-01-15","pret":0.02559,"close":47.7}
{"ticker":"HRC","date":"2015-01-16","pret":0.00483,"close":48.42}
{"ticker":"HRC","date":"2015-01-20","pret":0.02012,"close":47.98}
{"ticker":"HRC","date":"2015-01-21","pret":-0.01573,"close":47.85}
{"ticker":"HRC","date":"2015-01-22","pret":0.00083,"close":49.21}
{"ticker":"HRC","date":"2015-01-23","pret":0.02409,"close":48.71}
{"ticker":"HRC","date":"2015-01-26","pret":-0.00571,"close":48.72}
{"ticker":"HRC","date":"2015-01-27","pret":-0.01215,"close":48.75}
{"ticker":"HRC","date":"2015-01-28","pret":0.0148,"close":48.27}
{"ticker":"HRC","date":"2015-01-29","pret":-0.01522,"close":48.48}
{"ticker":"HRC","date":"2015-01-30","pret":-0.00021,"close":47.76}
{"ticker":"HRC","date":"2015-02-02","pret":-0.00853,"close":48.04}
{"ticker":"HRC","date":"2015-02-03","pret":-0.00398,"close":46.94}
{"ticker":"HRC","date":"2015-02-04","pret":-0.01864,"close":46.34}
{"ticker":"HRC","date":"2015-02-05","pret":-0.00558,"close":46.74}
{"ticker":"HRC","date":"2015-02-06","pret":0.00856,"close":46.77}
{"ticker":"HRC","date":"2015-02-09","pret":-0.00684,"close":45.95}
{"ticker":"HRC","date":"2015-02-10","pret":-0.00689,"close":46.43}
{"ticker":"HRC","date":"2015-02-11","pret":0.00086,"close":46.67}
{"ticker":"HRC","date":"2015-02-12","pret":0.0133,"close":46.74}
{"ticker":"HRC","date":"2015-02-13","pret":-0.00513,"close":46.88}
{"ticker":"HRC","date":"2015-02-17","pret":0,"close":46.81}
{"ticker":"HRC","date":"2015-02-18","pret":-0.00043,"close":47.22}
{"ticker":"HRC","date":"2015-02-19","pret":0.0096,"close":47.05}
{"ticker":"HRC","date":"2015-02-20","pret":-0.00127,"close":47.8}
{"ticker":"HRC","date":"2015-02-23","pret":0.01288,"close":47.79}
{"ticker":"HRC","date":"2015-02-24","pret":0.00126,"close":47.79}
{"ticker":"HRC","date":"2015-02-25","pret":0,"close":47.79}
{"ticker":"HRC","date":"2015-02-26","pret":0.00126,"close":47.74}
{"ticker":"HRC","date":"2015-02-27","pret":-0.00188,"close":47.92}
{"ticker":"HRC","date":"2015-03-02","pret":0.00523,"close":48.31}
{"ticker":"HRC","date":"2015-03-03","pret":0.00292,"close":47.87}
{"ticker":"HRC","date":"2015-03-04","pret":-0.00626,"close":48.05}
{"ticker":"HRC","date":"2015-03-05","pret":0.00355,"close":48.33}
{"ticker":"HRC","date":"2015-03-06","pret":0.00416,"close":47.82}
{"ticker":"HRC","date":"2015-03-09","pret":-0.0075,"close":48.21}
{"ticker":"HRC","date":"2015-03-10","pret":-0.00021,"close":47.86}
{"ticker":"HRC","date":"2015-03-11","pret":0.00146,"close":47.95}
{"ticker":"HRC","date":"2015-03-12","pret":0.00375,"close":48.45}
{"ticker":"HRC","date":"2015-03-13","pret":0.00602,"close":48.11}
{"ticker":"HRC","date":"2015-03-16","pret":0.00145,"close":48.39}
{"ticker":"HRC","date":"2015-03-17","pret":-0.00518,"close":48.16}
{"ticker":"HRC","date":"2015-03-18","pret":-0.00333,"close":48.14}
{"ticker":"HRC","date":"2015-03-19","pret":0.00167,"close":48.32}
{"ticker":"HRC","date":"2015-03-20","pret":0.00952,"close":48.01}
{"ticker":"HRC","date":"2015-03-23","pret":-0.01161,"close":48.19}
{"ticker":"HRC","date":"2015-03-24","pret":0.0054,"close":48.32}
{"ticker":"HRC","date":"2015-03-25","pret":0.00434,"close":47.77}
{"ticker":"HRC","date":"2015-03-26","pret":-0.01918,"close":47.79}
{"ticker":"HRC","date":"2015-03-27","pret":0.00629,"close":48.63}
{"ticker":"HRC","date":"2015-03-30","pret":0.0209,"close":48.92}
{"ticker":"HRC","date":"2015-03-31","pret":-0.00123,"close":49}
{"ticker":"HRC","date":"2015-04-01","pret":0.00307,"close":48.72}
{"ticker":"HRC","date":"2015-04-02","pret":-0.00041,"close":48.73}
{"ticker":"HRC","date":"2015-04-06","pret":0.00327,"close":49.63}
{"ticker":"HRC","date":"2015-04-07","pret":0.01276,"close":49.66}
{"ticker":"HRC","date":"2015-04-08","pret":-0.0004,"close":50.32}
{"ticker":"HRC","date":"2015-04-09","pret":0.01181,"close":50.41}
{"ticker":"HRC","date":"2015-04-10","pret":-0.00259,"close":50.71}
{"ticker":"HRC","date":"2015-04-13","pret":0.01308,"close":51.1}
{"ticker":"HRC","date":"2015-04-14","pret":0.00197,"close":51.12}
{"ticker":"HRC","date":"2015-04-15","pret":0.00549,"close":50.79}
{"ticker":"HRC","date":"2015-04-16","pret":-0.00923,"close":51}
{"ticker":"HRC","date":"2015-04-17","pret":0.00217,"close":51.04}
{"ticker":"HRC","date":"2015-04-20","pret":0.00843,"close":51.36}
{"ticker":"HRC","date":"2015-04-21","pret":0.00739,"close":51.72}
{"ticker":"HRC","date":"2015-04-22","pret":0.0029,"close":52.01}
{"ticker":"HRC","date":"2015-04-23","pret":0.00386,"close":51.91}
{"ticker":"HRC","date":"2015-04-24","pret":-0.00058,"close":51.94}
{"ticker":"HRC","date":"2015-04-27","pret":0.00096,"close":51.23}
{"ticker":"HRC","date":"2015-04-28","pret":-0.01668,"close":51.2}
{"ticker":"HRC","date":"2015-04-29","pret":-0.00137,"close":50.62}
{"ticker":"HRC","date":"2015-04-30","pret":-0.014,"close":49.94}
{"ticker":"HRC","date":"2015-05-01","pret":-0.00578,"close":49.82}
{"ticker":"HRC","date":"2015-05-04","pret":-0.00521,"close":50.32}
{"ticker":"HRC","date":"2015-05-05","pret":0.10458,"close":49.83}
{"ticker":"HRC","date":"2015-05-06","pret":-0.10277,"close":50.24}
{"ticker":"HRC","date":"2015-05-07","pret":0.00739,"close":50.3}
{"ticker":"HRC","date":"2015-05-08","pret":0.00714,"close":50.52}
{"ticker":"HRC","date":"2015-05-11","pret":-0.00336,"close":50.93}
{"ticker":"HRC","date":"2015-05-12","pret":0.00573,"close":50.46}
{"ticker":"HRC","date":"2015-05-13","pret":-0.00336,"close":50.51}
{"ticker":"HRC","date":"2015-05-14","pret":0.00434,"close":51.39}
{"ticker":"HRC","date":"2015-05-15","pret":0.0131,"close":51.83}
{"ticker":"HRC","date":"2015-05-18","pret":0.00523,"close":51.85}
{"ticker":"HRC","date":"2015-05-19","pret":0.00405,"close":52.12}
{"ticker":"HRC","date":"2015-05-20","pret":0.00365,"close":52.16}
{"ticker":"HRC","date":"2015-05-21","pret":-0.00115,"close":51.97}
{"ticker":"HRC","date":"2015-05-22","pret":-0.00423,"close":51.67}
{"ticker":"HRC","date":"2015-05-26","pret":-0.0058,"close":51}
{"ticker":"HRC","date":"2015-05-27","pret":-0.01112,"close":51.77}
{"ticker":"HRC","date":"2015-05-28","pret":0.01499,"close":51.65}
{"ticker":"HRC","date":"2015-05-29","pret":-0.00387,"close":51.56}
{"ticker":"HRC","date":"2015-06-01","pret":0.00155,"close":51.65}
{"ticker":"HRC","date":"2015-06-02","pret":-0.00349,"close":51.56}
{"ticker":"HRC","date":"2015-06-03","pret":0.00427,"close":52.06}
{"ticker":"HRC","date":"2015-06-04","pret":0.00637,"close":52.36}
{"ticker":"HRC","date":"2015-06-05","pret":0.0046,"close":52.29}
{"ticker":"HRC","date":"2015-06-08","pret":-0.0023,"close":51.84}
{"ticker":"HRC","date":"2015-06-09","pret":-0.00693,"close":51.37}
{"ticker":"HRC","date":"2015-06-10","pret":-0.00329,"close":52.41}
{"ticker":"HRC","date":"2015-06-11","pret":0.0129,"close":52.77}
{"ticker":"HRC","date":"2015-06-12","pret":0.00591,"close":52.48}
{"ticker":"HRC","date":"2015-06-15","pret":-0.00745,"close":52.52}
{"ticker":"HRC","date":"2015-06-16","pret":0.0065,"close":52.38}
{"ticker":"HRC","date":"2015-06-17","pret":0.06201,"close":55.7}
{"ticker":"HRC","date":"2015-06-18","pret":-0.00233,"close":55.99}
{"ticker":"HRC","date":"2015-06-19","pret":0.00626,"close":56.63}
{"ticker":"HRC","date":"2015-06-22","pret":0.01591,"close":56.34}
{"ticker":"HRC","date":"2015-06-23","pret":-0.01111,"close":56.58}
{"ticker":"HRC","date":"2015-06-24","pret":0.00177,"close":55.93}
{"ticker":"HRC","date":"2015-06-25","pret":-0.00889,"close":55.69}
{"ticker":"HRC","date":"2015-06-26","pret":-0.00197,"close":55.95}
{"ticker":"HRC","date":"2015-06-29","pret":-0.00269,"close":55.08}
{"ticker":"HRC","date":"2015-06-30","pret":-0.00324,"close":54.33}
{"ticker":"HRC","date":"2015-07-01","pret":-0.01524,"close":54.28}
{"ticker":"HRC","date":"2015-07-02","pret":-0.00201,"close":54.21}
{"ticker":"HRC","date":"2015-07-06","pret":-0.01254,"close":54.25}
{"ticker":"HRC","date":"2015-07-07","pret":0.00795,"close":54.21}
{"ticker":"HRC","date":"2015-07-08","pret":-0.00813,"close":53.45}
{"ticker":"HRC","date":"2015-07-09","pret":0,"close":53.38}
{"ticker":"HRC","date":"2015-07-10","pret":-0.00019,"close":54.12}
{"ticker":"HRC","date":"2015-07-13","pret":0.00997,"close":54.01}
{"ticker":"HRC","date":"2015-07-14","pret":-0.00812,"close":55.13}
{"ticker":"HRC","date":"2015-07-15","pret":0.02253,"close":55.05}
{"ticker":"HRC","date":"2015-07-16","pret":0.00235,"close":55.46}
{"ticker":"HRC","date":"2015-07-17","pret":0.00289,"close":55.43}
{"ticker":"HRC","date":"2015-07-20","pret":-0.00072,"close":55.94}
{"ticker":"HRC","date":"2015-07-21","pret":0.00772,"close":55.76}
{"ticker":"HRC","date":"2015-07-22","pret":-0.00358,"close":55.97}
{"ticker":"HRC","date":"2015-07-23","pret":0.00591,"close":55.51}
{"ticker":"HRC","date":"2015-07-24","pret":-0.01131,"close":55.31}
{"ticker":"HRC","date":"2015-07-27","pret":-0.00634,"close":54.55}
{"ticker":"HRC","date":"2015-07-28","pret":-0.00601,"close":54.53}
{"ticker":"HRC","date":"2015-07-29","pret":-0.00311,"close":55.12}
{"ticker":"HRC","date":"2015-07-30","pret":0.00694,"close":55.37}
{"ticker":"HRC","date":"2015-07-31","pret":0.01195,"close":56.03}
{"ticker":"HRC","date":"2015-08-03","pret":0.00771,"close":55.25}
{"ticker":"HRC","date":"2015-08-04","pret":-0.01384,"close":55.22}
{"ticker":"HRC","date":"2015-08-05","pret":0.00416,"close":55.88}
{"ticker":"HRC","date":"2015-08-06","pret":0.00701,"close":54.56}
{"ticker":"HRC","date":"2015-08-07","pret":-0.02355,"close":52.91}
{"ticker":"HRC","date":"2015-08-10","pret":-0.02581,"close":54.43}
{"ticker":"HRC","date":"2015-08-11","pret":0.01734,"close":53.91}
{"ticker":"HRC","date":"2015-08-12","pret":-0.0091,"close":54.07}
{"ticker":"HRC","date":"2015-08-13","pret":0.00614,"close":54.54}
{"ticker":"HRC","date":"2015-08-14","pret":0.00389,"close":54.47}
{"ticker":"HRC","date":"2015-08-17","pret":0,"close":54.35}
{"ticker":"HRC","date":"2015-08-18","pret":-0.00129,"close":54.05}
{"ticker":"HRC","date":"2015-08-19","pret":-0.00742,"close":53.41}
{"ticker":"HRC","date":"2015-08-20","pret":-0.01388,"close":52.46}
{"ticker":"HRC","date":"2015-08-21","pret":-0.01523,"close":52.12}
{"ticker":"HRC","date":"2015-08-24","pret":-0.04211,"close":50.99}
{"ticker":"HRC","date":"2015-08-25","pret":0.0373,"close":51.42}
{"ticker":"HRC","date":"2015-08-26","pret":0.00825,"close":52.84}
{"ticker":"HRC","date":"2015-08-27","pret":0.01612,"close":53.29}
{"ticker":"HRC","date":"2015-08-28","pret":-0.00151,"close":53.3}
{"ticker":"HRC","date":"2015-08-31","pret":0.00094,"close":52.84}
{"ticker":"HRC","date":"2015-09-01","pret":-0.02438,"close":50.61}
{"ticker":"HRC","date":"2015-09-02","pret":-0.01594,"close":50.81}
{"ticker":"HRC","date":"2015-09-03","pret":-0.00275,"close":51}
{"ticker":"HRC","date":"2015-09-04","pret":-0.0071,"close":50.56}
{"ticker":"HRC","date":"2015-09-08","pret":0.01297,"close":51.46}
{"ticker":"HRC","date":"2015-09-09","pret":0.02717,"close":52.32}
{"ticker":"HRC","date":"2015-09-10","pret":-0.00706,"close":53.02}
{"ticker":"HRC","date":"2015-09-11","pret":0.01104,"close":53.43}
{"ticker":"HRC","date":"2015-09-14","pret":0.01148,"close":52.77}
{"ticker":"HRC","date":"2015-09-15","pret":-0.01072,"close":53.27}
{"ticker":"HRC","date":"2015-09-16","pret":0.00641,"close":54.01}
{"ticker":"HRC","date":"2015-09-17","pret":0.0153,"close":55.65}
{"ticker":"HRC","date":"2015-09-18","pret":0.02233,"close":57.36}
{"ticker":"HRC","date":"2015-09-21","pret":0.04097,"close":57.79}
{"ticker":"HRC","date":"2015-09-22","pret":-0.00366,"close":56.78}
{"ticker":"HRC","date":"2015-09-23","pret":-0.00876,"close":57.22}
{"ticker":"HRC","date":"2015-09-24","pret":-0.00158,"close":57.35}
{"ticker":"HRC","date":"2015-09-25","pret":0.0192,"close":55.02}
{"ticker":"HRC","date":"2015-09-28","pret":-0.04943,"close":52.52}
{"ticker":"HRC","date":"2015-09-29","pret":-0.0459,"close":51.76}
{"ticker":"HRC","date":"2015-09-30","pret":-0.00898,"close":51.99}
{"ticker":"HRC","date":"2015-10-01","pret":-0.0025,"close":52.4}
{"ticker":"HRC","date":"2015-10-02","pret":-0.00116,"close":53.3}
{"ticker":"HRC","date":"2015-10-05","pret":0.0337,"close":53.49}
{"ticker":"HRC","date":"2015-10-06","pret":-0.0056,"close":52.7}
{"ticker":"HRC","date":"2015-10-07","pret":-0.01073,"close":53.14}
{"ticker":"HRC","date":"2015-10-08","pret":0.00359,"close":52.67}
{"ticker":"HRC","date":"2015-10-09","pret":-0.00681,"close":53.23}
{"ticker":"HRC","date":"2015-10-12","pret":0.00511,"close":53.75}
{"ticker":"HRC","date":"2015-10-13","pret":0.00903,"close":52.74}
{"ticker":"HRC","date":"2015-10-14","pret":-0.01073,"close":52.31}
{"ticker":"HRC","date":"2015-10-15","pret":-0.00874,"close":53.05}
{"ticker":"HRC","date":"2015-10-16","pret":0.01214,"close":53.15}
{"ticker":"HRC","date":"2015-10-19","pret":0.00019,"close":52.42}
{"ticker":"HRC","date":"2015-10-20","pret":-0.01328,"close":52.12}
{"ticker":"HRC","date":"2015-10-21","pret":0.00096,"close":52.37}
{"ticker":"HRC","date":"2015-10-22","pret":0.00419,"close":50.76}
{"ticker":"HRC","date":"2015-10-23","pret":-0.02814,"close":51.73}
{"ticker":"HRC","date":"2015-10-26","pret":0.0107,"close":51.61}
{"ticker":"HRC","date":"2015-10-27","pret":-0.00291,"close":51.8}
{"ticker":"HRC","date":"2015-10-28","pret":0.00831,"close":52.29}
{"ticker":"HRC","date":"2015-10-29","pret":0.00326,"close":52.67}
{"ticker":"HRC","date":"2015-10-30","pret":0.00916,"close":52.69}
{"ticker":"HRC","date":"2015-11-02","pret":0.00304,"close":52.87}
{"ticker":"HRC","date":"2015-11-03","pret":0,"close":52.8}
{"ticker":"HRC","date":"2015-11-04","pret":0.00189,"close":52.67}
{"ticker":"HRC","date":"2015-11-05","pret":0.0096,"close":54.29}
{"ticker":"HRC","date":"2015-11-06","pret":0.01265,"close":53.65}
{"ticker":"HRC","date":"2015-11-09","pret":-0.01078,"close":53.37}
{"ticker":"HRC","date":"2015-11-10","pret":-0.003,"close":54.1}
{"ticker":"HRC","date":"2015-11-11","pret":0.0147,"close":53.35}
{"ticker":"HRC","date":"2015-11-12","pret":-0.01996,"close":51.21}
{"ticker":"HRC","date":"2015-11-13","pret":-0.03842,"close":50.95}
{"ticker":"HRC","date":"2015-11-16","pret":-0.00235,"close":51.71}
{"ticker":"HRC","date":"2015-11-17","pret":0.01442,"close":51.55}
{"ticker":"HRC","date":"2015-11-18","pret":0,"close":51.52}
{"ticker":"HRC","date":"2015-11-19","pret":-0.0033,"close":50.66}
{"ticker":"HRC","date":"2015-11-20","pret":-0.01427,"close":50.93}
{"ticker":"HRC","date":"2015-11-23","pret":0.00098,"close":51.33}
{"ticker":"HRC","date":"2015-11-24","pret":0.00295,"close":51.21}
{"ticker":"HRC","date":"2015-11-25","pret":0.0045,"close":51.28}
{"ticker":"HRC","date":"2015-11-26"}
{"ticker":"HRC","date":"2015-11-27","pret":0.00195,"close":51.6}
{"ticker":"HRC","date":"2015-11-30","pret":0.0066,"close":50.91}
{"ticker":"HRC","date":"2015-12-01","pret":-0.01306,"close":51.14}
{"ticker":"HRC","date":"2015-12-02","pret":0.00392,"close":50.68}
{"ticker":"HRC","date":"2015-12-03","pret":-0.00824,"close":49.28}
{"ticker":"HRC","date":"2015-12-04","pret":-0.0302,"close":48.97}
{"ticker":"HRC","date":"2015-12-07","pret":-0.00529,"close":48.5}
{"ticker":"HRC","date":"2015-12-08","pret":-0.01501,"close":48.63}
{"ticker":"HRC","date":"2015-12-09","pret":0.0029,"close":47.87}
{"ticker":"HRC","date":"2015-12-10","pret":-0.01185,"close":48.04}
{"ticker":"HRC","date":"2015-12-11","pret":-0.00903,"close":47.14}
{"ticker":"HRC","date":"2015-12-14","pret":-0.00571,"close":46.71}
{"ticker":"HRC","date":"2015-12-15","pret":-0.00276,"close":47.16}
{"ticker":"HRC","date":"2015-12-16","pret":0.01918,"close":49.15}
{"ticker":"HRC","date":"2015-12-17"}
{"ticker":"HRC","date":"2015-12-18","pret":0.01759,"close":48.68}
{"ticker":"HRC","date":"2015-12-21","pret":0.00348,"close":48.3}
{"ticker":"HRC","date":"2015-12-22","pret":-0.00965,"close":48.22}
{"ticker":"HRC","date":"2015-12-23","pret":-0.00434,"close":48.68}
{"ticker":"HRC","date":"2015-12-24","pret":0.00826,"close":48.55}
{"ticker":"HRC","date":"2015-12-28","pret":-0.01158,"close":48.99}
{"ticker":"HRC","date":"2015-12-29","pret":0.02302,"close":49.26}
{"ticker":"HRC","date":"2015-12-30","pret":0.00183,"close":49}
{"ticker":"HRC","date":"2015-12-31","pret":-0.01101,"close":48.06}
{"ticker":"HRC","date":"2016-01-04","pret":-0.02387,"close":47.14}
{"ticker":"HRC","date":"2016-01-05","pret":-0.0095,"close":47.49}
{"ticker":"HRG","date":"2015-01-02","pret":-0.00141,"close":13.93}
{"ticker":"HRG","date":"2015-01-05","pret":-0.02279,"close":13.53}
{"ticker":"HRG","date":"2015-01-06","pret":-0.02702,"close":13.3}
{"ticker":"HRG","date":"2015-01-07","pret":-0.00371,"close":13.5}
{"ticker":"HRG","date":"2015-01-08","pret":0.01108,"close":13.75}
{"ticker":"HRG","date":"2015-01-09","pret":0.00732,"close":13.63}
{"ticker":"HRG","date":"2015-01-12","pret":-0.00585,"close":13.59}
{"ticker":"HRG","date":"2015-01-13","pret":0.00366,"close":13.5}
{"ticker":"HRG","date":"2015-01-14","pret":-0.02517,"close":13.53}
{"ticker":"HRG","date":"2015-01-15","pret":0.0134,"close":13.06}
{"ticker":"HRG","date":"2015-01-16","pret":-0.04076,"close":13.27}
{"ticker":"HRG","date":"2015-01-20","pret":0.0221,"close":13.13}
{"ticker":"HRG","date":"2015-01-21","pret":-0.01442,"close":13.05}
{"ticker":"HRG","date":"2015-01-22","pret":0.00076,"close":13.39}
{"ticker":"HRG","date":"2015-01-23","pret":0.02266,"close":13.29}
{"ticker":"HRG","date":"2015-01-26","pret":-0.01127,"close":13.4}
{"ticker":"HRG","date":"2015-01-27","pret":-0.00076,"close":13.19}
{"ticker":"HRG","date":"2015-01-28","pret":-0.00076,"close":12.71}
{"ticker":"HRG","date":"2015-01-29","pret":-0.03934,"close":12.77}
{"ticker":"HRG","date":"2015-01-30","pret":0.00236,"close":12.49}
{"ticker":"HRG","date":"2015-02-02","pret":-0.01982,"close":12.53}
{"ticker":"HRG","date":"2015-02-03","pret":0.00479,"close":12.83}
{"ticker":"HRG","date":"2015-02-04","pret":0.01503,"close":12.86}
{"ticker":"HRG","date":"2015-02-05","pret":0.01558,"close":13.32}
{"ticker":"HRG","date":"2015-02-06","pret":0.01152,"close":13.03}
{"ticker":"HRG","date":"2015-02-09","pret":-0.01075,"close":12.4}
{"ticker":"HRG","date":"2015-02-10","pret":-0.04098,"close":12}
{"ticker":"HRG","date":"2015-02-11","pret":-0.03687,"close":11.97}
{"ticker":"HRG","date":"2015-02-12","pret":0.00417,"close":11.9}
{"ticker":"HRG","date":"2015-02-13","pret":-0.01339,"close":11.84}
{"ticker":"HRG","date":"2015-02-17","pret":-0.00253,"close":12.21}
{"ticker":"HRG","date":"2015-02-18","pret":0.02667,"close":12.15}
{"ticker":"HRG","date":"2015-02-19","pret":-0.00082,"close":12.21}
{"ticker":"HRG","date":"2015-02-20","pret":0,"close":12.24}
{"ticker":"HRG","date":"2015-02-23","pret":0.00738,"close":12.28}
{"ticker":"HRG","date":"2015-02-24","pret":0.00652,"close":12.15}
{"ticker":"HRG","date":"2015-02-25","pret":-0.01637,"close":12.31}
{"ticker":"HRG","date":"2015-02-26","pret":0.01312,"close":12.25}
{"ticker":"HRG","date":"2015-02-27","pret":-0.00408,"close":12.32}
{"ticker":"HRG","date":"2015-03-02","pret":0.00895,"close":12.46}
{"ticker":"HRG","date":"2015-03-03","pret":0.00404,"close":12.48}
{"ticker":"HRG","date":"2015-03-04","pret":0.00483,"close":12.36}
{"ticker":"HRG","date":"2015-03-05","pret":-0.00726,"close":12.46}
{"ticker":"HRG","date":"2015-03-06","pret":-0.00081,"close":12.3}
{"ticker":"HRG","date":"2015-03-09","pret":-0.00406,"close":12.06}
{"ticker":"HRG","date":"2015-03-10","pret":-0.0339,"close":11.63}
{"ticker":"HRG","date":"2015-03-11","pret":-0.02297,"close":12.07}
{"ticker":"HRG","date":"2015-03-12","pret":0.04789,"close":12.25}
{"ticker":"HRG","date":"2015-03-13","pret":0.00491,"close":12.03}
{"ticker":"HRG","date":"2015-03-16","pret":-0.01563,"close":11.96}
{"ticker":"HRG","date":"2015-03-17","pret":-0.01588,"close":12.1}
{"ticker":"HRG","date":"2015-03-18","pret":0.01836,"close":12.06}
{"ticker":"HRG","date":"2015-03-19","pret":-0.00664,"close":12.25}
{"ticker":"HRG","date":"2015-03-20","pret":0.02386,"close":12.46}
{"ticker":"HRG","date":"2015-03-23","pret":0.01292,"close":12.42}
{"ticker":"HRG","date":"2015-03-24","pret":-0.00322,"close":12.29}
{"ticker":"HRG","date":"2015-03-25","pret":-0.00808,"close":12.18}
{"ticker":"HRG","date":"2015-03-26","pret":-0.01225,"close":12.05}
{"ticker":"HRG","date":"2015-03-27","pret":-0.00991,"close":12.08}
{"ticker":"HRG","date":"2015-03-30","pret":0.00826,"close":12.37}
{"ticker":"HRG","date":"2015-03-31","pret":0.01308,"close":12.48}
{"ticker":"HRG","date":"2015-04-01","pret":0.0105,"close":12.18}
{"ticker":"HRG","date":"2015-04-02","pret":-0.02112,"close":12}
{"ticker":"HRG","date":"2015-04-06","pret":-0.0199,"close":12.01}
{"ticker":"HRG","date":"2015-04-07","pret":0.00751,"close":12.37}
{"ticker":"HRG","date":"2015-04-08","pret":0.02787,"close":12.38}
{"ticker":"HRG","date":"2015-04-09","pret":0.00162,"close":12.24}
{"ticker":"HRG","date":"2015-04-10","pret":-0.00648,"close":12.16}
{"ticker":"HRG","date":"2015-04-13","pret":0.05223,"close":12.52}
{"ticker":"HRG","date":"2015-04-14","pret":-0.03292,"close":12.48}
{"ticker":"HRG","date":"2015-04-15","pret":-0.0008,"close":12.5}
{"ticker":"HRG","date":"2015-04-16","pret":-0.0024,"close":12.44}
{"ticker":"HRG","date":"2015-04-17","pret":-0.01206,"close":12.22}
{"ticker":"HRG","date":"2015-04-20","pret":-0.00405,"close":12.12}
{"ticker":"HRG","date":"2015-04-21","pret":-0.00898,"close":12.13}
{"ticker":"HRG","date":"2015-04-22","pret":-0.00658,"close":12.15}
{"ticker":"HRG","date":"2015-04-23","pret":0,"close":12.16}
{"ticker":"HRG","date":"2015-04-24","pret":0.00576,"close":12.28}
{"ticker":"HRG","date":"2015-04-27","pret":0.01223,"close":12.27}
{"ticker":"HRG","date":"2015-04-28","pret":-0.00814,"close":12.4}
{"ticker":"HRG","date":"2015-04-29","pret":0.00408,"close":13.08}
{"ticker":"HRG","date":"2015-04-30","pret":0.0577,"close":12.53}
{"ticker":"HRG","date":"2015-05-01","pret":-0.03438,"close":12.73}
{"ticker":"HRG","date":"2015-05-04","pret":0.01264,"close":12.77}
{"ticker":"HRG","date":"2015-05-05","pret":-0.00157,"close":12.69}
{"ticker":"HRG","date":"2015-05-06","pret":0.00157,"close":12.47}
{"ticker":"HRG","date":"2015-05-07","pret":-0.02383,"close":12.39}
{"ticker":"HRG","date":"2015-05-08","pret":-0.03351,"close":11.91}
{"ticker":"HRG","date":"2015-05-11","pret":-0.01423,"close":11.87}
{"ticker":"HRG","date":"2015-05-12","pret":-0.00422,"close":11.86}
{"ticker":"HRG","date":"2015-05-13","pret":0.00085,"close":12.33}
{"ticker":"HRG","date":"2015-05-14","pret":0.0479,"close":12.39}
{"ticker":"HRG","date":"2015-05-15","pret":-0.00161,"close":12.35}
{"ticker":"HRG","date":"2015-05-18","pret":-0.00324,"close":12.65}
{"ticker":"HRG","date":"2015-05-19","pret":0.02639,"close":12.5}
{"ticker":"HRG","date":"2015-05-20","pret":-0.01031,"close":12.68}
{"ticker":"HRG","date":"2015-05-21","pret":0.00952,"close":12.63}
{"ticker":"HRG","date":"2015-05-22","pret":-0.00396,"close":12.89}
{"ticker":"HRG","date":"2015-05-26","pret":0.01963,"close":12.86}
{"ticker":"HRG","date":"2015-05-27","pret":0.00078,"close":13}
{"ticker":"HRG","date":"2015-05-28","pret":0.00697,"close":13.05}
{"ticker":"HRG","date":"2015-05-29","pret":0.00462,"close":13.12}
{"ticker":"HRG","date":"2015-06-01","pret":0.01221,"close":13.06}
{"ticker":"HRG","date":"2015-06-02","pret":-0.01452,"close":13.05}
{"ticker":"HRG","date":"2015-06-03","pret":0.00996,"close":13.11}
{"ticker":"HRG","date":"2015-06-04","pret":-0.00382,"close":12.96}
{"ticker":"HRG","date":"2015-06-05","pret":-0.01,"close":13.08}
{"ticker":"HRG","date":"2015-06-08","pret":0.00693,"close":12.96}
{"ticker":"HRG","date":"2015-06-09","pret":-0.00616,"close":13}
{"ticker":"HRG","date":"2015-06-10","pret":0.00693,"close":13.14}
{"ticker":"HRG","date":"2015-06-11","pret":0.00764,"close":13.1}
{"ticker":"HRG","date":"2015-06-12","pret":-0.00841,"close":12.9}
{"ticker":"HRG","date":"2015-06-15","pret":-0.01937,"close":12.72}
{"ticker":"HRG","date":"2015-06-16","pret":-0.00785,"close":12.89}
{"ticker":"HRG","date":"2015-06-17","pret":0.01565,"close":12.99}
{"ticker":"HRG","date":"2015-06-18","pret":0.01235,"close":13.09}
{"ticker":"HRG","date":"2015-06-19","pret":0,"close":12.99}
{"ticker":"HRG","date":"2015-06-22","pret":0.00459,"close":12.97}
{"ticker":"HRG","date":"2015-06-23","pret":-0.00843,"close":12.99}
{"ticker":"HRG","date":"2015-06-24","pret":-0.00231,"close":13.07}
{"ticker":"HRG","date":"2015-06-25","pret":0.01303,"close":13.59}
{"ticker":"HRG","date":"2015-06-26","pret":0.03811,"close":13.22}
{"ticker":"HRG","date":"2015-06-29","pret":-0.03203,"close":12.94}
{"ticker":"HRG","date":"2015-06-30","pret":-0.00989,"close":13}
{"ticker":"HRG","date":"2015-07-01","pret":0.00153,"close":13.04}
{"ticker":"HRG","date":"2015-07-02","pret":0,"close":13.12}
{"ticker":"HRG","date":"2015-07-06","pret":-0.00153,"close":13.05}
{"ticker":"HRG","date":"2015-07-07","pret":-0.0023,"close":12.9}
{"ticker":"HRG","date":"2015-07-08","pret":-0.01856,"close":12.85}
{"ticker":"HRG","date":"2015-07-09","pret":0.01472,"close":12.87}
{"ticker":"HRG","date":"2015-07-10","pret":0,"close":13.09}
{"ticker":"HRG","date":"2015-07-13","pret":0.01375,"close":13.35}
{"ticker":"HRG","date":"2015-07-14","pret":0.01282,"close":13.18}
{"ticker":"HRG","date":"2015-07-15","pret":-0.01358,"close":13.26}
{"ticker":"HRG","date":"2015-07-16","pret":0.01132,"close":13.55}
{"ticker":"HRG","date":"2015-07-17","pret":0.01786,"close":13.61}
{"ticker":"HRG","date":"2015-07-20","pret":0.00662,"close":13.69}
{"ticker":"HRG","date":"2015-07-21","pret":0.0022,"close":13.53}
{"ticker":"HRG","date":"2015-07-22","pret":-0.0177,"close":13.55}
{"ticker":"HRG","date":"2015-07-23","pret":0.00963,"close":13.61}
{"ticker":"HRG","date":"2015-07-24","pret":-0.00074,"close":13.75}
{"ticker":"HRG","date":"2015-07-27","pret":0.00735,"close":13.54}
{"ticker":"HRG","date":"2015-07-28","pret":-0.00514,"close":13.67}
{"ticker":"HRG","date":"2015-07-29","pret":0.00587,"close":13.99}
{"ticker":"HRG","date":"2015-07-30","pret":0.01668,"close":14.05}
{"ticker":"HRG","date":"2015-07-31","pret":0.01429,"close":14.25}
{"ticker":"HRG","date":"2015-08-03","pret":0.01058,"close":14.43}
{"ticker":"HRG","date":"2015-08-04","pret":0.01324,"close":14.53}
{"ticker":"HRG","date":"2015-08-05","pret":0.00965,"close":14.42}
{"ticker":"HRG","date":"2015-08-06","pret":-0.01242,"close":14.11}
{"ticker":"HRG","date":"2015-08-07","pret":-0.05569,"close":13.46}
{"ticker":"HRG","date":"2015-08-10","pret":-0.01182,"close":13.39}
{"ticker":"HRG","date":"2015-08-11","pret":-0.0097,"close":13.34}
{"ticker":"HRG","date":"2015-08-12","pret":-0.0015,"close":13.18}
{"ticker":"HRG","date":"2015-08-13","pret":-0.01133,"close":13.2}
{"ticker":"HRG","date":"2015-08-14","pret":0.00379,"close":13.29}
{"ticker":"HRG","date":"2015-08-17","pret":0.00227,"close":13.42}
{"ticker":"HRG","date":"2015-08-18","pret":0.01127,"close":13.4}
{"ticker":"HRG","date":"2015-08-19","pret":-0.00674,"close":13.14}
{"ticker":"HRG","date":"2015-08-20","pret":-0.01898,"close":12.69}
{"ticker":"HRG","date":"2015-08-21","pret":-0.05513,"close":12.76}
{"ticker":"HRG","date":"2015-08-24","pret":-0.01386,"close":12.33}
{"ticker":"HRG","date":"2015-08-25","pret":0.03707,"close":12.15}
{"ticker":"HRG","date":"2015-08-26","pret":-0.01836,"close":12.35}
{"ticker":"HRG","date":"2015-08-27","pret":0.00161,"close":12.31}
{"ticker":"HRG","date":"2015-08-28","pret":-0.01051,"close":12.64}
{"ticker":"HRG","date":"2015-08-31","pret":0.0233,"close":12.88}
{"ticker":"HRG","date":"2015-09-01","pret":0.00554,"close":12.88}
{"ticker":"HRG","date":"2015-09-02","pret":0.02804,"close":12.94}
{"ticker":"HRG","date":"2015-09-03","pret":-0.00616,"close":12.9}
{"ticker":"HRG","date":"2015-09-04","pret":-0.01401,"close":12.73}
{"ticker":"HRG","date":"2015-09-08","pret":0.01169,"close":13.03}
{"ticker":"HRG","date":"2015-09-09","pret":0.01537,"close":12.83}
{"ticker":"HRG","date":"2015-09-10","pret":-0.02393,"close":12.77}
{"ticker":"HRG","date":"2015-09-11","pret":-0.00627,"close":12.83}
{"ticker":"HRG","date":"2015-09-14","pret":0.01017,"close":12.75}
{"ticker":"HRG","date":"2015-09-15","pret":-0.00624,"close":12.82}
{"ticker":"HRG","date":"2015-09-16","pret":0.00469,"close":12.99}
{"ticker":"HRG","date":"2015-09-17","pret":0.01393,"close":13.01}
{"ticker":"HRG","date":"2015-09-18","pret":-0.00849,"close":12.73}
{"ticker":"HRG","date":"2015-09-21","pret":-0.00622,"close":12.49}
{"ticker":"HRG","date":"2015-09-22","pret":-0.03573,"close":12.28}
{"ticker":"HRG","date":"2015-09-23","pret":-0.00486,"close":12.16}
{"ticker":"HRG","date":"2015-09-24","pret":-0.01473,"close":12.2}
{"ticker":"HRG","date":"2015-09-25","pret":0.01148,"close":12.01}
{"ticker":"HRG","date":"2015-09-28","pret":-0.02225,"close":11.45}
{"ticker":"HRG","date":"2015-09-29","pret":-0.04692,"close":11.58}
{"ticker":"HRG","date":"2015-09-30","pret":0.01903,"close":11.73}
{"ticker":"HRG","date":"2015-10-01","pret":0.00513,"close":11.89}
{"ticker":"HRG","date":"2015-10-02","pret":0.00595,"close":12.23}
{"ticker":"HRG","date":"2015-10-05","pret":0.04475,"close":12.49}
{"ticker":"HRG","date":"2015-10-06","pret":0.01288,"close":12.46}
{"ticker":"HRG","date":"2015-10-07","pret":0.0008,"close":12.5}
{"ticker":"HRG","date":"2015-10-08","pret":-0.0008,"close":12.64}
{"ticker":"HRG","date":"2015-10-09","pret":0.0143,"close":13}
{"ticker":"HRG","date":"2015-10-12","pret":0.02415,"close":12.82}
{"ticker":"HRG","date":"2015-10-13","pret":-0.01552,"close":12.57}
{"ticker":"HRG","date":"2015-10-14","pret":-0.01576,"close":12.58}
{"ticker":"HRG","date":"2015-10-15","pret":0.00396,"close":12.75}
{"ticker":"HRG","date":"2015-10-16","pret":0.0118,"close":12.94}
{"ticker":"HRG","date":"2015-10-19","pret":0.00624,"close":12.81}
{"ticker":"HRG","date":"2015-10-20","pret":-0.00467,"close":12.88}
{"ticker":"HRG","date":"2015-10-21","pret":0.00932,"close":12.87}
{"ticker":"HRG","date":"2015-10-22","pret":0.00077,"close":13.07}
{"ticker":"HRG","date":"2015-10-23","pret":0.02065,"close":13.35}
{"ticker":"HRG","date":"2015-10-26","pret":0.00679,"close":13.13}
{"ticker":"HRG","date":"2015-10-27","pret":-0.01668,"close":12.89}
{"ticker":"HRG","date":"2015-10-28","pret":-0.00999,"close":13}
{"ticker":"HRG","date":"2015-10-29","pret":0.00308,"close":13.19}
{"ticker":"HRG","date":"2015-10-30","pret":0.01376,"close":13.45}
{"ticker":"HRG","date":"2015-11-02","pret":0.02178,"close":13.7}
{"ticker":"HRG","date":"2015-11-03","pret":0.01328,"close":13.58}
{"ticker":"HRG","date":"2015-11-04","pret":-0.00367,"close":13.37}
{"ticker":"HRG","date":"2015-11-05","pret":-0.01707,"close":13.32}
{"ticker":"HRG","date":"2015-11-06","pret":-0.00676,"close":13.1}
{"ticker":"HRG","date":"2015-11-09","pret":-0.01366,"close":12.92}
{"ticker":"HRG","date":"2015-11-10","pret":-0.01462,"close":13.05}
{"ticker":"HRG","date":"2015-11-11","pret":0.01386,"close":13.17}
{"ticker":"HRG","date":"2015-11-12","pret":-0.00153,"close":12.89}
{"ticker":"HRG","date":"2015-11-13","pret":-0.01777,"close":12.94}
{"ticker":"HRG","date":"2015-11-16","pret":0.00622,"close":13.01}
{"ticker":"HRG","date":"2015-11-17","pret":0.00925,"close":13.04}
{"ticker":"HRG","date":"2015-11-18","pret":0.00077,"close":13.49}
{"ticker":"HRG","date":"2015-11-19","pret":0.03244,"close":13.94}
{"ticker":"HRG","date":"2015-11-20","pret":0.04144,"close":13.98}
{"ticker":"HRG","date":"2015-11-23","pret":-0.00571,"close":13.89}
{"ticker":"HRG","date":"2015-11-24","pret":-0.00791,"close":13.93}
{"ticker":"HRG","date":"2015-11-25","pret":0.00719,"close":13.89}
{"ticker":"HRG","date":"2015-11-26"}
{"ticker":"HRG","date":"2015-11-27","pret":-0.00647,"close":13.86}
{"ticker":"HRG","date":"2015-11-30","pret":0.00072,"close":13.69}
{"ticker":"HRG","date":"2015-12-01","pret":-0.0116,"close":13.53}
{"ticker":"HRG","date":"2015-12-02","pret":-0.0147,"close":13.36}
{"ticker":"HRG","date":"2015-12-03","pret":-0.00743,"close":13.22}
{"ticker":"HRG","date":"2015-12-04","pret":-0.012,"close":13.42}
{"ticker":"HRG","date":"2015-12-07","pret":0.01572,"close":13.31}
{"ticker":"HRG","date":"2015-12-08","pret":-0.01799,"close":13.27}
{"ticker":"HRG","date":"2015-12-09","pret":0.00227,"close":13.12}
{"ticker":"HRG","date":"2015-12-10","pret":-0.0091,"close":12.99}
{"ticker":"HRG","date":"2015-12-11","pret":-0.02311,"close":12.98}
{"ticker":"HRG","date":"2015-12-14","pret":0.01316,"close":12.78}
{"ticker":"HRG","date":"2015-12-15","pret":-0.01472,"close":12.91}
{"ticker":"HRG","date":"2015-12-16","pret":0.01626,"close":13}
{"ticker":"HRG","date":"2015-12-17"}
{"ticker":"HRG","date":"2015-12-18","pret":-0.02488,"close":12.61}
{"ticker":"HRG","date":"2015-12-21","pret":-0.00079,"close":12.74}
{"ticker":"HRG","date":"2015-12-22","pret":0.00393,"close":12.98}
{"ticker":"HRG","date":"2015-12-23","pret":0.01866,"close":13.2}
{"ticker":"HRG","date":"2015-12-24","pret":0.01832,"close":13.35}
{"ticker":"HRG","date":"2015-12-28","pret":0.00603,"close":13.25}
{"ticker":"HRG","date":"2015-12-29","pret":0.00375,"close":13.48}
{"ticker":"HRG","date":"2015-12-30","pret":0.00672,"close":13.53}
{"ticker":"HRG","date":"2015-12-31","pret":0.00445,"close":13.56}
{"ticker":"HRG","date":"2016-01-04","pret":-0.01192,"close":13.23}
{"ticker":"HRG","date":"2016-01-05","pret":-0.00451,"close":13.2}
{"ticker":"HRL","date":"2015-01-02","pret":-0.01861,"close":51.62}
{"ticker":"HRL","date":"2015-01-05","pret":-0.01604,"close":50.7}
{"ticker":"HRL","date":"2015-01-06","pret":-0.00782,"close":50.32}
{"ticker":"HRL","date":"2015-01-07","pret":-0.00472,"close":51.14}
{"ticker":"HRL","date":"2015-01-08","pret":0.01566,"close":51.69}
{"ticker":"HRL","date":"2015-01-09","pret":0.0087,"close":51.28}
{"ticker":"HRL","date":"2015-01-12","pret":-0.0124,"close":50.52}
{"ticker":"HRL","date":"2015-01-13","pret":-0.01078,"close":50.7}
{"ticker":"HRL","date":"2015-01-14","pret":-0.00771,"close":50.59}
{"ticker":"HRL","date":"2015-01-15","pret":0.00614,"close":50.94}
{"ticker":"HRL","date":"2015-01-16","pret":0.00551,"close":51.49}
{"ticker":"HRL","date":"2015-01-20","pret":0.01345,"close":51.96}
{"ticker":"HRL","date":"2015-01-21","pret":0.00483,"close":52.99}
{"ticker":"HRL","date":"2015-01-22","pret":0.02135,"close":53.73}
{"ticker":"HRL","date":"2015-01-23","pret":0.01256,"close":53.35}
{"ticker":"HRL","date":"2015-01-26","pret":-0.00486,"close":53.26}
{"ticker":"HRL","date":"2015-01-27","pret":-0.01073,"close":52.94}
{"ticker":"HRL","date":"2015-01-28","pret":0.00434,"close":52.4}
{"ticker":"HRL","date":"2015-01-29","pret":-0.00966,"close":52.54}
{"ticker":"HRL","date":"2015-01-30","pret":-0.0063,"close":51.22}
{"ticker":"HRL","date":"2015-02-02","pret":-0.03566,"close":51.74}
{"ticker":"HRL","date":"2015-02-03","pret":0.03028,"close":52.27}
{"ticker":"HRL","date":"2015-02-04","pret":0.00403,"close":53.96}
{"ticker":"HRL","date":"2015-02-05","pret":0.03374,"close":54.01}
{"ticker":"HRL","date":"2015-02-06","pret":-0.00037,"close":53.58}
{"ticker":"HRL","date":"2015-02-09","pret":-0.0095,"close":53.09}
{"ticker":"HRL","date":"2015-02-10","pret":-0.00094,"close":54.06}
{"ticker":"HRL","date":"2015-02-11","pret":0.01709,"close":53.93}
{"ticker":"HRL","date":"2015-02-12","pret":-0.00665,"close":54.17}
{"ticker":"HRL","date":"2015-02-13","pret":0.00352,"close":55.73}
{"ticker":"HRL","date":"2015-02-17","pret":0.02913,"close":55.71}
{"ticker":"HRL","date":"2015-02-18","pret":-0.00072,"close":56.14}
{"ticker":"HRL","date":"2015-02-19","pret":0.025,"close":57.65}
{"ticker":"HRL","date":"2015-02-20","pret":0.00889,"close":57.92}
{"ticker":"HRL","date":"2015-02-23","pret":0.00433,"close":57.8}
{"ticker":"HRL","date":"2015-02-24","pret":-0.00329,"close":57.77}
{"ticker":"HRL","date":"2015-02-25","pret":0.00087,"close":58.53}
{"ticker":"HRL","date":"2015-02-26","pret":0.0112,"close":58.46}
{"ticker":"HRL","date":"2015-02-27","pret":0.00034,"close":58.51}
{"ticker":"HRL","date":"2015-03-02","pret":0.00325,"close":58.51}
{"ticker":"HRL","date":"2015-03-03","pret":-0.00171,"close":58.37}
{"ticker":"HRL","date":"2015-03-04","pret":-0.00188,"close":57.95}
{"ticker":"HRL","date":"2015-03-05","pret":-0.00326,"close":57.94}
{"ticker":"HRL","date":"2015-03-06","pret":-0.01054,"close":56.76}
{"ticker":"HRL","date":"2015-03-09","pret":-0.0103,"close":57.61}
{"ticker":"HRL","date":"2015-03-10","pret":0.00228,"close":56.25}
{"ticker":"HRL","date":"2015-03-11","pret":-0.01357,"close":55.24}
{"ticker":"HRL","date":"2015-03-12","pret":-0.02135,"close":55.96}
{"ticker":"HRL","date":"2015-03-13","pret":0.01118,"close":55.25}
{"ticker":"HRL","date":"2015-03-16","pret":-0.00413,"close":55.65}
{"ticker":"HRL","date":"2015-03-17","pret":-0.00524,"close":55.28}
{"ticker":"HRL","date":"2015-03-18","pret":-0.00054,"close":56.08}
{"ticker":"HRL","date":"2015-03-19","pret":0.01385,"close":55.99}
{"ticker":"HRL","date":"2015-03-20","pret":0.00428,"close":56.8}
{"ticker":"HRL","date":"2015-03-23","pret":0.01132,"close":56.98}
{"ticker":"HRL","date":"2015-03-24","pret":0.00088,"close":56.45}
{"ticker":"HRL","date":"2015-03-25","pret":-0.00141,"close":56.66}
{"ticker":"HRL","date":"2015-03-26","pret":-0.00635,"close":56.66}
{"ticker":"HRL","date":"2015-03-27","pret":0.00212,"close":57.26}
{"ticker":"HRL","date":"2015-03-30","pret":-0.00177,"close":57.36}
{"ticker":"HRL","date":"2015-03-31","pret":0.01179,"close":56.85}
{"ticker":"HRL","date":"2015-04-01","pret":-0.00561,"close":57.1}
{"ticker":"HRL","date":"2015-04-02","pret":0.00544,"close":57.42}
{"ticker":"HRL","date":"2015-04-06","pret":-0.0007,"close":57.82}
{"ticker":"HRL","date":"2015-04-07","pret":0.01218,"close":57.99}
{"ticker":"HRL","date":"2015-04-08","pret":0.00294,"close":58.23}
{"ticker":"HRL","date":"2015-04-09","pret":0.00447,"close":58.03}
{"ticker":"HRL","date":"2015-04-10","pret":-0.00155,"close":57.96}
{"ticker":"HRL","date":"2015-04-13","pret":-0.00293,"close":57.38}
{"ticker":"HRL","date":"2015-04-14","pret":-0.01058,"close":58.12}
{"ticker":"HRL","date":"2015-04-15","pret":0.01436,"close":57.62}
{"ticker":"HRL","date":"2015-04-16","pret":-0.01175,"close":57.46}
{"ticker":"HRL","date":"2015-04-17","pret":-0.00838,"close":56.35}
{"ticker":"HRL","date":"2015-04-20","pret":-0.0104,"close":56.39}
{"ticker":"HRL","date":"2015-04-21","pret":-0.01248,"close":55.09}
{"ticker":"HRL","date":"2015-04-22","pret":-0.01791,"close":55.18}
{"ticker":"HRL","date":"2015-04-23","pret":0.00201,"close":54.88}
{"ticker":"HRL","date":"2015-04-24","pret":0.00091,"close":54.85}
{"ticker":"HRL","date":"2015-04-27","pret":-0.00182,"close":54.75}
{"ticker":"HRL","date":"2015-04-28","pret":-0.00347,"close":55.02}
{"ticker":"HRL","date":"2015-04-29","pret":0.00638,"close":54.58}
{"ticker":"HRL","date":"2015-04-30","pret":-0.00675,"close":54.35}
{"ticker":"HRL","date":"2015-05-01","pret":-0.0044,"close":55.28}
{"ticker":"HRL","date":"2015-05-04","pret":0.01515,"close":55.74}
{"ticker":"HRL","date":"2015-05-05","pret":0.01439,"close":55.63}
{"ticker":"HRL","date":"2015-05-06","pret":-0.00394,"close":55.09}
{"ticker":"HRL","date":"2015-05-07","pret":-0.0119,"close":55.37}
{"ticker":"HRL","date":"2015-05-08","pret":0.01298,"close":55.97}
{"ticker":"HRL","date":"2015-05-11","pret":0.00143,"close":55.8}
{"ticker":"HRL","date":"2015-05-12","pret":-0.00718,"close":55.76}
{"ticker":"HRL","date":"2015-05-13","pret":0.00754,"close":55.97}
{"ticker":"HRL","date":"2015-05-14","pret":0.00588,"close":56.72}
{"ticker":"HRL","date":"2015-05-15","pret":0.00744,"close":56.67}
{"ticker":"HRL","date":"2015-05-18","pret":-0.00477,"close":55.72}
{"ticker":"HRL","date":"2015-05-19","pret":-0.00711,"close":55.79}
{"ticker":"HRL","date":"2015-05-20","pret":0.00658,"close":58.14}
{"ticker":"HRL","date":"2015-05-21","pret":0.0259,"close":57.52}
{"ticker":"HRL","date":"2015-05-22","pret":-0.00902,"close":56.92}
{"ticker":"HRL","date":"2015-05-26","pret":-0.01175,"close":56.61}
{"ticker":"HRL","date":"2015-05-27","pret":0.03092,"close":58.43}
{"ticker":"HRL","date":"2015-05-28","pret":-0.00274,"close":58.2}
{"ticker":"HRL","date":"2015-05-29","pret":-0.00499,"close":57.22}
{"ticker":"HRL","date":"2015-06-01","pret":-0.01441,"close":57.07}
{"ticker":"HRL","date":"2015-06-02","pret":-0.00315,"close":56.76}
{"ticker":"HRL","date":"2015-06-03","pret":0.00035,"close":56.9}
{"ticker":"HRL","date":"2015-06-04","pret":-0.00457,"close":56.29}
{"ticker":"HRL","date":"2015-06-05","pret":-0.01009,"close":56.26}
{"ticker":"HRL","date":"2015-06-08","pret":0.00107,"close":56.15}
{"ticker":"HRL","date":"2015-06-09","pret":-0.00303,"close":56.22}
{"ticker":"HRL","date":"2015-06-10","pret":0.00427,"close":56.82}
{"ticker":"HRL","date":"2015-06-11","pret":0.00813,"close":56.52}
{"ticker":"HRL","date":"2015-06-12","pret":-0.00742,"close":56.46}
{"ticker":"HRL","date":"2015-06-15","pret":-0.00142,"close":56.33}
{"ticker":"HRL","date":"2015-06-16","pret":0.00284,"close":56.66}
{"ticker":"HRL","date":"2015-06-17","pret":0.00442,"close":57.04}
{"ticker":"HRL","date":"2015-06-18","pret":0.00668,"close":57.28}
{"ticker":"HRL","date":"2015-06-19","pret":0.00332,"close":57.24}
{"ticker":"HRL","date":"2015-06-22","pret":0.00609,"close":57.8}
{"ticker":"HRL","date":"2015-06-23","pret":0.00657,"close":58.12}
{"ticker":"HRL","date":"2015-06-24","pret":0.00241,"close":58.06}
{"ticker":"HRL","date":"2015-06-25","pret":0.00856,"close":57.97}
{"ticker":"HRL","date":"2015-06-26","pret":-0.01063,"close":57.72}
{"ticker":"HRL","date":"2015-06-29","pret":-0.01774,"close":56.27}
{"ticker":"HRL","date":"2015-06-30","pret":-0.00651,"close":56.37}
{"ticker":"HRL","date":"2015-07-01","pret":-0.00035,"close":56.98}
{"ticker":"HRL","date":"2015-07-02","pret":0.00949,"close":56.85}
{"ticker":"HRL","date":"2015-07-06","pret":-0.01481,"close":56.22}
{"ticker":"HRL","date":"2015-07-07","pret":0.00124,"close":57.35}
{"ticker":"HRL","date":"2015-07-08","pret":0.01041,"close":56.91}
{"ticker":"HRL","date":"2015-07-09","pret":0.00961,"close":57.22}
{"ticker":"HRL","date":"2015-07-10","pret":0.00087,"close":57.31}
{"ticker":"HRL","date":"2015-07-13","pret":0.00399,"close":58.21}
{"ticker":"HRL","date":"2015-07-14","pret":0.00861,"close":58.35}
{"ticker":"HRL","date":"2015-07-15","pret":-0.00154,"close":57.86}
{"ticker":"HRL","date":"2015-07-16","pret":-0.00482,"close":58.35}
{"ticker":"HRL","date":"2015-07-17","pret":0.00431,"close":57.62}
{"ticker":"HRL","date":"2015-07-20","pret":-0.01037,"close":57.86}
{"ticker":"HRL","date":"2015-07-21","pret":0.00433,"close":57.46}
{"ticker":"HRL","date":"2015-07-22","pret":-0.0059,"close":57.76}
{"ticker":"HRL","date":"2015-07-23","pret":0.00278,"close":57.66}
{"ticker":"HRL","date":"2015-07-24","pret":-0.00174,"close":57.56}
{"ticker":"HRL","date":"2015-07-27","pret":-0.004,"close":57.42}
{"ticker":"HRL","date":"2015-07-28","pret":0.004,"close":58.47}
{"ticker":"HRL","date":"2015-07-29","pret":0.01483,"close":58.8}
{"ticker":"HRL","date":"2015-07-30","pret":0.00222,"close":59.34}
{"ticker":"HRL","date":"2015-07-31","pret":0.01778,"close":59.21}
{"ticker":"HRL","date":"2015-08-03","pret":-0.0142,"close":59.43}
{"ticker":"HRL","date":"2015-08-04","pret":0.00949,"close":60.3}
{"ticker":"HRL","date":"2015-08-05","pret":0.02284,"close":60.8}
{"ticker":"HRL","date":"2015-08-06","pret":0.00526,"close":60.28}
{"ticker":"HRL","date":"2015-08-07","pret":-0.01187,"close":60.23}
{"ticker":"HRL","date":"2015-08-10","pret":0.00248,"close":60.86}
{"ticker":"HRL","date":"2015-08-11","pret":0.00016,"close":60.46}
{"ticker":"HRL","date":"2015-08-12","pret":-0.00731,"close":60.89}
{"ticker":"HRL","date":"2015-08-13","pret":0.01423,"close":60.5}
{"ticker":"HRL","date":"2015-08-14","pret":-0.00478,"close":61.21}
{"ticker":"HRL","date":"2015-08-17","pret":0.00658,"close":61.34}
{"ticker":"HRL","date":"2015-08-18","pret":0.00817,"close":60.5}
{"ticker":"HRL","date":"2015-08-19","pret":0.0163,"close":61.22}
{"ticker":"HRL","date":"2015-08-20","pret":-0.01337,"close":63.59}
{"ticker":"HRL","date":"2015-08-21","pret":0.02736,"close":61.38}
{"ticker":"HRL","date":"2015-08-24","pret":-0.06286,"close":59.33}
{"ticker":"HRL","date":"2015-08-25","pret":0.01733,"close":58.78}
{"ticker":"HRL","date":"2015-08-26","pret":-0.01029,"close":60.45}
{"ticker":"HRL","date":"2015-08-27","pret":0.01524,"close":61.38}
{"ticker":"HRL","date":"2015-08-28","pret":0.00606,"close":61.5}
{"ticker":"HRL","date":"2015-08-31","pret":0.00359,"close":61.1}
{"ticker":"HRL","date":"2015-09-01","pret":-0.02222,"close":59.65}
{"ticker":"HRL","date":"2015-09-02","pret":0.00548,"close":60.64}
{"ticker":"HRL","date":"2015-09-03","pret":0.00791,"close":61.18}
{"ticker":"HRL","date":"2015-09-04","pret":-0.00346,"close":60.67}
{"ticker":"HRL","date":"2015-09-08","pret":0.01196,"close":62.09}
{"ticker":"HRL","date":"2015-09-09","pret":0.01695,"close":61.06}
{"ticker":"HRL","date":"2015-09-10","pret":-0.0248,"close":61.01}
{"ticker":"HRL","date":"2015-09-11","pret":0.00115,"close":61.72}
{"ticker":"HRL","date":"2015-09-14","pret":0.01092,"close":61.39}
{"ticker":"HRL","date":"2015-09-15","pret":0.00097,"close":61.98}
{"ticker":"HRL","date":"2015-09-16","pret":0.0108,"close":62.82}
{"ticker":"HRL","date":"2015-09-17","pret":-0.0016,"close":62.17}
{"ticker":"HRL","date":"2015-09-18","pret":-0.01065,"close":61.08}
{"ticker":"HRL","date":"2015-09-21","pret":-0.00439,"close":61.22}
{"ticker":"HRL","date":"2015-09-22","pret":-0.00851,"close":60.33}
{"ticker":"HRL","date":"2015-09-23","pret":-0.00858,"close":60.7}
{"ticker":"HRL","date":"2015-09-24","pret":-0.00033,"close":61.2}
{"ticker":"HRL","date":"2015-09-25","pret":0.02392,"close":62.19}
{"ticker":"HRL","date":"2015-09-28","pret":0.00146,"close":61.45}
{"ticker":"HRL","date":"2015-09-29","pret":-0.00454,"close":61.78}
{"ticker":"HRL","date":"2015-09-30","pret":0.00986,"close":63.31}
{"ticker":"HRL","date":"2015-10-01","pret":0.02116,"close":63.21}
{"ticker":"HRL","date":"2015-10-02","pret":-0.01427,"close":64.18}
{"ticker":"HRL","date":"2015-10-05","pret":0.03144,"close":65.34}
{"ticker":"HRL","date":"2015-10-06","pret":0.01062,"close":63.78}
{"ticker":"HRL","date":"2015-10-07","pret":-0.02011,"close":64.01}
{"ticker":"HRL","date":"2015-10-08","pret":-0.00109,"close":65.13}
{"ticker":"HRL","date":"2015-10-09","pret":0.01844,"close":65.42}
{"ticker":"HRL","date":"2015-10-12","pret":0.00383,"close":66.4}
{"ticker":"HRL","date":"2015-10-13","pret":0.01126,"close":65.89}
{"ticker":"HRL","date":"2015-10-14","pret":-0.00348,"close":64.7}
{"ticker":"HRL","date":"2015-10-15","pret":-0.01606,"close":64.89}
{"ticker":"HRL","date":"2015-10-16","pret":0.004,"close":65.9}
{"ticker":"HRL","date":"2015-10-19","pret":0.0113,"close":66.33}
{"ticker":"HRL","date":"2015-10-20","pret":0.00621,"close":65.94}
{"ticker":"HRL","date":"2015-10-21","pret":-0.00363,"close":66.61}
{"ticker":"HRL","date":"2015-10-22","pret":0.0128,"close":68.49}
{"ticker":"HRL","date":"2015-10-23","pret":0.02933,"close":68.33}
{"ticker":"HRL","date":"2015-10-26","pret":-0.00993,"close":67.62}
{"ticker":"HRL","date":"2015-10-27","pret":-0.01627,"close":66.84}
{"ticker":"HRL","date":"2015-10-28","pret":0,"close":67.63}
{"ticker":"HRL","date":"2015-10-29","pret":0.00446,"close":67.83}
{"ticker":"HRL","date":"2015-10-30","pret":0.00311,"close":67.55}
{"ticker":"HRL","date":"2015-11-02","pret":0.00472,"close":67.52}
{"ticker":"HRL","date":"2015-11-03","pret":-0.00784,"close":67.77}
{"ticker":"HRL","date":"2015-11-04","pret":0.01078,"close":67.22}
{"ticker":"HRL","date":"2015-11-05","pret":-0.01197,"close":67.6}
{"ticker":"HRL","date":"2015-11-06","pret":0.00208,"close":66.63}
{"ticker":"HRL","date":"2015-11-09","pret":-0.01374,"close":66.59}
{"ticker":"HRL","date":"2015-11-10","pret":-0.00166,"close":67.06}
{"ticker":"HRL","date":"2015-11-11","pret":0.01939,"close":67.36}
{"ticker":"HRL","date":"2015-11-12","pret":-0.01084,"close":66.43}
{"ticker":"HRL","date":"2015-11-13","pret":-0.0093,"close":66.17}
{"ticker":"HRL","date":"2015-11-16","pret":-0.00332,"close":67.81}
{"ticker":"HRL","date":"2015-11-17","pret":0.02788,"close":67.63}
{"ticker":"HRL","date":"2015-11-18","pret":-0.00118,"close":68.45}
{"ticker":"HRL","date":"2015-11-19","pret":0.01302,"close":68.84}
{"ticker":"HRL","date":"2015-11-20","pret":0.00623,"close":68.17}
{"ticker":"HRL","date":"2015-11-23","pret":-0.01089,"close":69.26}
{"ticker":"HRL","date":"2015-11-24","pret":0.02779,"close":71.32}
{"ticker":"HRL","date":"2015-11-25","pret":0.02552,"close":73.55}
{"ticker":"HRL","date":"2015-11-26"}
{"ticker":"HRL","date":"2015-11-27","pret":0.02055,"close":75.01}
{"ticker":"HRL","date":"2015-11-30","pret":0.022,"close":74.92}
{"ticker":"HRL","date":"2015-12-01","pret":0.00331,"close":75.51}
{"ticker":"HRL","date":"2015-12-02","pret":-0.00238,"close":75.48}
{"ticker":"HRL","date":"2015-12-03","pret":0.00238,"close":75.76}
{"ticker":"HRL","date":"2015-12-04","pret":0.00343,"close":77.59}
{"ticker":"HRL","date":"2015-12-07","pret":0.02228,"close":77.46}
{"ticker":"HRL","date":"2015-12-08","pret":-0.00776,"close":77.72}
{"ticker":"HRL","date":"2015-12-09","pret":0.01239,"close":77.01}
{"ticker":"HRL","date":"2015-12-10","pret":-0.01135,"close":77.03}
{"ticker":"HRL","date":"2015-12-11","pret":-0.00821,"close":77.44}
{"ticker":"HRL","date":"2015-12-14","pret":0.00092,"close":77.98}
{"ticker":"HRL","date":"2015-12-15","pret":0.02402,"close":78.01}
{"ticker":"HRL","date":"2015-12-16","pret":0.00433,"close":79.84}
{"ticker":"HRL","date":"2015-12-17"}
{"ticker":"HRL","date":"2015-12-18","pret":0.00393,"close":78.79}
{"ticker":"HRL","date":"2015-12-21","pret":0.00341,"close":79.66}
{"ticker":"HRL","date":"2015-12-22","pret":0.00779,"close":80.51}
{"ticker":"HRL","date":"2015-12-23","pret":0.00922,"close":79.75}
{"ticker":"HRL","date":"2015-12-24","pret":-0.00997,"close":79.82}
{"ticker":"HRL","date":"2015-12-28","pret":-0.00288,"close":80.01}
{"ticker":"HRL","date":"2015-12-29","pret":0.00776,"close":80.5}
{"ticker":"HRL","date":"2015-12-30","pret":-0.003,"close":79.66}
{"ticker":"HRL","date":"2015-12-31","pret":-0.00677,"close":79.08}
{"ticker":"HRL","date":"2016-01-04","pret":-0.01547,"close":78.22}
{"ticker":"HRL","date":"2016-01-05","pret":0.00383,"close":79.81}
{"ticker":"HRS","date":"2015-01-02","pret":-0.0062,"close":71.62}
{"ticker":"HRS","date":"2015-01-05","pret":-0.01855,"close":69.69}
{"ticker":"HRS","date":"2015-01-06","pret":-0.01891,"close":68.29}
{"ticker":"HRS","date":"2015-01-07","pret":-0.01649,"close":68.47}
{"ticker":"HRS","date":"2015-01-08","pret":0.00828,"close":70.04}
{"ticker":"HRS","date":"2015-01-09","pret":0.01394,"close":69.94}
{"ticker":"HRS","date":"2015-01-12","pret":-0.00343,"close":68.88}
{"ticker":"HRS","date":"2015-01-13","pret":-0.00704,"close":68.43}
{"ticker":"HRS","date":"2015-01-14","pret":-0.02054,"close":68.42}
{"ticker":"HRS","date":"2015-01-15","pret":0.01403,"close":67.31}
{"ticker":"HRS","date":"2015-01-16","pret":-0.02706,"close":67.64}
{"ticker":"HRS","date":"2015-01-20","pret":0.01112,"close":67.63}
{"ticker":"HRS","date":"2015-01-21","pret":-0.00325,"close":68.22}
{"ticker":"HRS","date":"2015-01-22","pret":0.01381,"close":69.09}
{"ticker":"HRS","date":"2015-01-23","pret":0.01045,"close":69.7}
{"ticker":"HRS","date":"2015-01-26","pret":0.00432,"close":69.79}
{"ticker":"HRS","date":"2015-01-27","pret":-0.0062,"close":69.38}
{"ticker":"HRS","date":"2015-01-28","pret":0.01251,"close":68.25}
{"ticker":"HRS","date":"2015-01-29","pret":-0.02737,"close":67.95}
{"ticker":"HRS","date":"2015-01-30","pret":-0.00974,"close":67.13}
{"ticker":"HRS","date":"2015-02-02","pret":0.00133,"close":68.06}
{"ticker":"HRS","date":"2015-02-03","pret":0.00958,"close":69.17}
{"ticker":"HRS","date":"2015-02-04","pret":0.00891,"close":68.68}
{"ticker":"HRS","date":"2015-02-05","pret":0.00392,"close":69.49}
{"ticker":"HRS","date":"2015-02-06","pret":0.09955,"close":76.18}
{"ticker":"HRS","date":"2015-02-09","pret":-0.00328,"close":75.64}
{"ticker":"HRS","date":"2015-02-10","pret":-0.00118,"close":76.06}
{"ticker":"HRS","date":"2015-02-11","pret":-0.00105,"close":76.58}
{"ticker":"HRS","date":"2015-02-12","pret":0.01075,"close":77.31}
{"ticker":"HRS","date":"2015-02-13","pret":0.00908,"close":77.73}
{"ticker":"HRS","date":"2015-02-17","pret":0.00438,"close":78.12}
{"ticker":"HRS","date":"2015-02-18","pret":0.00347,"close":78.46}
{"ticker":"HRS","date":"2015-02-19","pret":0.00205,"close":78.72}
{"ticker":"HRS","date":"2015-02-20","pret":0.0065,"close":78.34}
{"ticker":"HRS","date":"2015-02-23","pret":-0.00395,"close":78.05}
{"ticker":"HRS","date":"2015-02-24","pret":-0.00627,"close":78.55}
{"ticker":"HRS","date":"2015-02-25","pret":0.00474,"close":78.19}
{"ticker":"HRS","date":"2015-02-26","pret":-0.00154,"close":77.74}
{"ticker":"HRS","date":"2015-02-27","pret":-0.00436,"close":77.68}
{"ticker":"HRS","date":"2015-03-02","pret":-0.00103,"close":78.77}
{"ticker":"HRS","date":"2015-03-03","pret":0.00999,"close":77.44}
{"ticker":"HRS","date":"2015-03-04","pret":-0.01618,"close":76.74}
{"ticker":"HRS","date":"2015-03-05","pret":-0.00259,"close":76.44}
{"ticker":"HRS","date":"2015-03-06","pret":-0.00952,"close":75.2}
{"ticker":"HRS","date":"2015-03-09","pret":-0.01226,"close":75.08}
{"ticker":"HRS","date":"2015-03-10","pret":-0.01807,"close":72.87}
{"ticker":"HRS","date":"2015-03-11","pret":-0.01566,"close":72.5}
{"ticker":"HRS","date":"2015-03-12","pret":-0.00564,"close":72.5}
{"ticker":"HRS","date":"2015-03-13","pret":-0.0029,"close":71.89}
{"ticker":"HRS","date":"2015-03-16","pret":0.00014,"close":72.73}
{"ticker":"HRS","date":"2015-03-17","pret":-0.00028,"close":72.1}
{"ticker":"HRS","date":"2015-03-18","pret":-0.00374,"close":72.33}
{"ticker":"HRS","date":"2015-03-19","pret":0.00264,"close":72.18}
{"ticker":"HRS","date":"2015-03-20","pret":0.00042,"close":72.75}
{"ticker":"HRS","date":"2015-03-23","pret":0.00951,"close":72.89}
{"ticker":"HRS","date":"2015-03-24","pret":-0.00192,"close":71.87}
{"ticker":"HRS","date":"2015-03-25","pret":-0.01148,"close":70.64}
{"ticker":"HRS","date":"2015-03-26","pret":-0.02051,"close":73.28}
{"ticker":"HRS","date":"2015-03-27","pret":0.03856,"close":76.75}
{"ticker":"HRS","date":"2015-03-30","pret":0.05138,"close":77.63}
{"ticker":"HRS","date":"2015-03-31","pret":0.01327,"close":78.76}
{"ticker":"HRS","date":"2015-04-01","pret":0.00498,"close":78.59}
{"ticker":"HRS","date":"2015-04-02","pret":0,"close":78.7}
{"ticker":"HRS","date":"2015-04-06","pret":0.0066,"close":80.71}
{"ticker":"HRS","date":"2015-04-07","pret":0.01345,"close":79.78}
{"ticker":"HRS","date":"2015-04-08","pret":-0.00538,"close":80.13}
{"ticker":"HRS","date":"2015-04-09","pret":0.00338,"close":80.68}
{"ticker":"HRS","date":"2015-04-10","pret":0.0076,"close":81}
{"ticker":"HRS","date":"2015-04-13","pret":0.0073,"close":80.35}
{"ticker":"HRS","date":"2015-04-14","pret":-0.01016,"close":80.5}
{"ticker":"HRS","date":"2015-04-15","pret":0.00348,"close":81.11}
{"ticker":"HRS","date":"2015-04-16","pret":0.00495,"close":80.35}
{"ticker":"HRS","date":"2015-04-17","pret":-0.01505,"close":78.55}
{"ticker":"HRS","date":"2015-04-20","pret":-0.00604,"close":79.3}
{"ticker":"HRS","date":"2015-04-21","pret":0.00327,"close":81.93}
{"ticker":"HRS","date":"2015-04-22","pret":0.03907,"close":82.46}
{"ticker":"HRS","date":"2015-04-23","pret":-0.01033,"close":82}
{"ticker":"HRS","date":"2015-04-24","pret":0.00293,"close":81.1}
{"ticker":"HRS","date":"2015-04-27","pret":-0.01201,"close":80.74}
{"ticker":"HRS","date":"2015-04-28","pret":-0.00333,"close":81.09}
{"ticker":"HRS","date":"2015-04-29","pret":-0.00223,"close":79.26}
{"ticker":"HRS","date":"2015-04-30","pret":-0.02003,"close":80.24}
{"ticker":"HRS","date":"2015-05-01","pret":0.02102,"close":80.45}
{"ticker":"HRS","date":"2015-05-04","pret":-0.00124,"close":80.47}
{"ticker":"HRS","date":"2015-05-05","pret":-0.00435,"close":79.27}
{"ticker":"HRS","date":"2015-05-06","pret":-0.0143,"close":78.5}
{"ticker":"HRS","date":"2015-05-07","pret":-0.0099,"close":78.2}
{"ticker":"HRS","date":"2015-05-08","pret":0.00166,"close":78.87}
{"ticker":"HRS","date":"2015-05-11","pret":0.00647,"close":78.26}
{"ticker":"HRS","date":"2015-05-12","pret":-0.01414,"close":77.77}
{"ticker":"HRS","date":"2015-05-13","pret":-0.00154,"close":77.35}
{"ticker":"HRS","date":"2015-05-14","pret":0.00077,"close":78.75}
{"ticker":"HRS","date":"2015-05-15","pret":0.0139,"close":78.67}
{"ticker":"HRS","date":"2015-05-18","pret":-0.00342,"close":79.21}
{"ticker":"HRS","date":"2015-05-19","pret":0.00898,"close":79.4}
{"ticker":"HRS","date":"2015-05-20","pret":-0.00594,"close":79.41}
{"ticker":"HRS","date":"2015-05-21","pret":0.00644,"close":79.32}
{"ticker":"HRS","date":"2015-05-22","pret":-0.00164,"close":80.26}
{"ticker":"HRS","date":"2015-05-26","pret":0.00791,"close":79.09}
{"ticker":"HRS","date":"2015-05-27","pret":-0.00703,"close":80.19}
{"ticker":"HRS","date":"2015-05-28","pret":0.00816,"close":79.25}
{"ticker":"HRS","date":"2015-05-29","pret":-0.00702,"close":79.22}
{"ticker":"HRS","date":"2015-06-01","pret":0.00565,"close":79.7}
{"ticker":"HRS","date":"2015-06-02","pret":-0.00905,"close":78.81}
{"ticker":"HRS","date":"2015-06-03","pret":-0.00494,"close":78.55}
{"ticker":"HRS","date":"2015-06-04","pret":-0.00458,"close":77.8}
{"ticker":"HRS","date":"2015-06-05","pret":-0.00678,"close":78.49}
{"ticker":"HRS","date":"2015-06-08","pret":0.00818,"close":78}
{"ticker":"HRS","date":"2015-06-09","pret":-0.00574,"close":78.01}
{"ticker":"HRS","date":"2015-06-10","pret":-0.00218,"close":78.91}
{"ticker":"HRS","date":"2015-06-11","pret":0.01212,"close":78.64}
{"ticker":"HRS","date":"2015-06-12","pret":-0.00712,"close":78.25}
{"ticker":"HRS","date":"2015-06-15","pret":-0.00653,"close":78.02}
{"ticker":"HRS","date":"2015-06-16","pret":0.00257,"close":78.6}
{"ticker":"HRS","date":"2015-06-17","pret":0.00969,"close":78.6}
{"ticker":"HRS","date":"2015-06-18","pret":-0.00229,"close":79.03}
{"ticker":"HRS","date":"2015-06-19","pret":0.00546,"close":79.17}
{"ticker":"HRS","date":"2015-06-22","pret":0.0122,"close":80.18}
{"ticker":"HRS","date":"2015-06-23","pret":0.00225,"close":79.65}
{"ticker":"HRS","date":"2015-06-24","pret":-0.00827,"close":78.97}
{"ticker":"HRS","date":"2015-06-25","pret":-0.00555,"close":78.4}
{"ticker":"HRS","date":"2015-06-26","pret":-0.00915,"close":78.27}
{"ticker":"HRS","date":"2015-06-29","pret":-0.00975,"close":77.11}
{"ticker":"HRS","date":"2015-06-30","pret":-0.00271,"close":76.91}
{"ticker":"HRS","date":"2015-07-01","pret":0.00181,"close":77.38}
{"ticker":"HRS","date":"2015-07-02","pret":0.0027,"close":77.74}
{"ticker":"HRS","date":"2015-07-06","pret":-0.00995,"close":76.67}
{"ticker":"HRS","date":"2015-07-07","pret":-0.00351,"close":77.41}
{"ticker":"HRS","date":"2015-07-08","pret":0.00286,"close":76.84}
{"ticker":"HRS","date":"2015-07-09","pret":0.01586,"close":78.49}
{"ticker":"HRS","date":"2015-07-10","pret":0.01398,"close":79.35}
{"ticker":"HRS","date":"2015-07-13","pret":0.00666,"close":80.26}
{"ticker":"HRS","date":"2015-07-14","pret":0.00762,"close":80.79}
{"ticker":"HRS","date":"2015-07-15","pret":0.00768,"close":82.1}
{"ticker":"HRS","date":"2015-07-16","pret":0.01677,"close":82.32}
{"ticker":"HRS","date":"2015-07-17","pret":-0.00377,"close":82.17}
{"ticker":"HRS","date":"2015-07-20","pret":0.00049,"close":81.55}
{"ticker":"HRS","date":"2015-07-21","pret":-0.00415,"close":81.29}
{"ticker":"HRS","date":"2015-07-22","pret":-0.00761,"close":81.61}
{"ticker":"HRS","date":"2015-07-23","pret":0.00578,"close":82.09}
{"ticker":"HRS","date":"2015-07-24","pret":0.00464,"close":81.04}
{"ticker":"HRS","date":"2015-07-27","pret":-0.01487,"close":79.91}
{"ticker":"HRS","date":"2015-07-28","pret":-0.0107,"close":80.5}
{"ticker":"HRS","date":"2015-07-29","pret":0.00922,"close":81.78}
{"ticker":"HRS","date":"2015-07-30","pret":0.01256,"close":82.34}
{"ticker":"HRS","date":"2015-07-31","pret":0.00974,"close":82.94}
{"ticker":"HRS","date":"2015-08-03","pret":0.00315,"close":82.29}
{"ticker":"HRS","date":"2015-08-04","pret":-0.00691,"close":82.28}
{"ticker":"HRS","date":"2015-08-05","pret":0.00522,"close":83.06}
{"ticker":"HRS","date":"2015-08-06","pret":0.00519,"close":82.94}
{"ticker":"HRS","date":"2015-08-07","pret":-0.00193,"close":81.57}
{"ticker":"HRS","date":"2015-08-10","pret":-0.00157,"close":84.59}
{"ticker":"HRS","date":"2015-08-11","pret":0.01571,"close":82.93}
{"ticker":"HRS","date":"2015-08-12","pret":-0.01813,"close":83.41}
{"ticker":"HRS","date":"2015-08-13","pret":0.0118,"close":82.58}
{"ticker":"HRS","date":"2015-08-14","pret":-0.0083,"close":82.87}
{"ticker":"HRS","date":"2015-08-17","pret":-0.0069,"close":83.02}
{"ticker":"HRS","date":"2015-08-18","pret":0.00702,"close":82.63}
{"ticker":"HRS","date":"2015-08-19","pret":-0.00618,"close":81.99}
{"ticker":"HRS","date":"2015-08-20","pret":-0.01074,"close":80.21}
{"ticker":"HRS","date":"2015-08-21","pret":-0.0231,"close":78.42}
{"ticker":"HRS","date":"2015-08-24","pret":-0.07254,"close":75.18}
{"ticker":"HRS","date":"2015-08-25","pret":0.03086,"close":73.76}
{"ticker":"HRS","date":"2015-08-26","pret":-0.01093,"close":75.84}
{"ticker":"HRS","date":"2015-08-27","pret":0.01289,"close":77.06}
{"ticker":"HRS","date":"2015-08-28","pret":0.00196,"close":77.54}
{"ticker":"HRS","date":"2015-08-31","pret":0.00598,"close":76.82}
{"ticker":"HRS","date":"2015-09-01","pret":-0.02216,"close":74.64}
{"ticker":"HRS","date":"2015-09-02","pret":-0.00319,"close":75.34}
{"ticker":"HRS","date":"2015-09-03","pret":0.00306,"close":75.75}
{"ticker":"HRS","date":"2015-09-04","pret":-0.0112,"close":73.96}
{"ticker":"HRS","date":"2015-09-08","pret":0.0161,"close":76.98}
{"ticker":"HRS","date":"2015-09-09","pret":0.02141,"close":75.53}
{"ticker":"HRS","date":"2015-09-10","pret":-0.02604,"close":75.07}
{"ticker":"HRS","date":"2015-09-11","pret":-0.01456,"close":74.09}
{"ticker":"HRS","date":"2015-09-14","pret":-0.00418,"close":73.9}
{"ticker":"HRS","date":"2015-09-15","pret":-0.05241,"close":73.93}
{"ticker":"HRS","date":"2015-09-16","pret":0.05025,"close":74.54}
{"ticker":"HRS","date":"2015-09-17","pret":0.00957,"close":74.65}
{"ticker":"HRS","date":"2015-09-18","pret":-0.01268,"close":73.17}
{"ticker":"HRS","date":"2015-09-21","pret":-0.00272,"close":73.49}
{"ticker":"HRS","date":"2015-09-22","pret":-0.01206,"close":72.28}
{"ticker":"HRS","date":"2015-09-23","pret":-0.0011,"close":72.45}
{"ticker":"HRS","date":"2015-09-24","pret":-0.00887,"close":71.55}
{"ticker":"HRS","date":"2015-09-25","pret":0.00555,"close":72.22}
{"ticker":"HRS","date":"2015-09-28","pret":-0.00806,"close":70.28}
{"ticker":"HRS","date":"2015-09-29","pret":-0.01987,"close":71.07}
{"ticker":"HRS","date":"2015-09-30","pret":0.02447,"close":73.15}
{"ticker":"HRS","date":"2015-10-01","pret":0.0138,"close":73.24}
{"ticker":"HRS","date":"2015-10-02","pret":-0.00991,"close":73.96}
{"ticker":"HRS","date":"2015-10-05","pret":0.03093,"close":74.74}
{"ticker":"HRS","date":"2015-10-06","pret":-0.00054,"close":74.44}
{"ticker":"HRS","date":"2015-10-07","pret":0.00776,"close":74.73}
{"ticker":"HRS","date":"2015-10-08","pret":-0.0087,"close":75.5}
{"ticker":"HRS","date":"2015-10-09","pret":0.01467,"close":75.73}
{"ticker":"HRS","date":"2015-10-12","pret":0.01263,"close":77}
{"ticker":"HRS","date":"2015-10-13","pret":-0.00157,"close":75.57}
{"ticker":"HRS","date":"2015-10-14","pret":-0.01093,"close":76.03}
{"ticker":"HRS","date":"2015-10-15","pret":0.01302,"close":76.44}
{"ticker":"HRS","date":"2015-10-16","pret":0.00013,"close":76.58}
{"ticker":"HRS","date":"2015-10-19","pret":-0.00524,"close":75.33}
{"ticker":"HRS","date":"2015-10-20","pret":-0.01202,"close":76.3}
{"ticker":"HRS","date":"2015-10-21","pret":0.02052,"close":74.97}
{"ticker":"HRS","date":"2015-10-22","pret":-0.01416,"close":76}
{"ticker":"HRS","date":"2015-10-23","pret":0.01742,"close":76.49}
{"ticker":"HRS","date":"2015-10-26","pret":-0.0056,"close":75.5}
{"ticker":"HRS","date":"2015-10-27","pret":-0.02124,"close":74.91}
{"ticker":"HRS","date":"2015-10-28","pret":0.00505,"close":78.67}
{"ticker":"HRS","date":"2015-10-29","pret":0.03724,"close":79.37}
{"ticker":"HRS","date":"2015-10-30","pret":0.01673,"close":79.13}
{"ticker":"HRS","date":"2015-11-02","pret":-0.00327,"close":79.71}
{"ticker":"HRS","date":"2015-11-03","pret":-0.01154,"close":81}
{"ticker":"HRS","date":"2015-11-04","pret":0.03927,"close":79.81}
{"ticker":"HRS","date":"2015-11-05","pret":-0.0217,"close":79.49}
{"ticker":"HRS","date":"2015-11-06","pret":-0.00414,"close":79.58}
{"ticker":"HRS","date":"2015-11-09","pret":-0.00822,"close":79.49}
{"ticker":"HRS","date":"2015-11-10","pret":0.00607,"close":79.05}
{"ticker":"HRS","date":"2015-11-11","pret":0.00277,"close":79.45}
{"ticker":"HRS","date":"2015-11-12","pret":-0.00796,"close":78.71}
{"ticker":"HRS","date":"2015-11-13","pret":-0.00508,"close":78.23}
{"ticker":"HRS","date":"2015-11-16","pret":-0.00345,"close":80.61}
{"ticker":"HRS","date":"2015-11-17","pret":0.04133,"close":81.19}
{"ticker":"HRS","date":"2015-11-18","pret":-0.00012,"close":82.08}
{"ticker":"HRS","date":"2015-11-19","pret":0.00819,"close":83.21}
{"ticker":"HRS","date":"2015-11-20","pret":0.01821,"close":82.78}
{"ticker":"HRS","date":"2015-11-23","pret":-0.00888,"close":82.73}
{"ticker":"HRS","date":"2015-11-24","pret":-0.00714,"close":82.45}
{"ticker":"HRS","date":"2015-11-25","pret":0.00146,"close":82.92}
{"ticker":"HRS","date":"2015-11-26"}
{"ticker":"HRS","date":"2015-11-27","pret":0.00436,"close":83.1}
{"ticker":"HRS","date":"2015-11-30","pret":0.00674,"close":83.13}
{"ticker":"HRS","date":"2015-12-01","pret":0.00036,"close":83.99}
{"ticker":"HRS","date":"2015-12-02","pret":0.00419,"close":83.74}
{"ticker":"HRS","date":"2015-12-03","pret":0.00143,"close":82.92}
{"ticker":"HRS","date":"2015-12-04","pret":-0.01417,"close":84.27}
{"ticker":"HRS","date":"2015-12-07","pret":0.01524,"close":83.84}
{"ticker":"HRS","date":"2015-12-08","pret":-0.00322,"close":84.27}
{"ticker":"HRS","date":"2015-12-09","pret":0.00215,"close":83.34}
{"ticker":"HRS","date":"2015-12-10","pret":-0.01175,"close":83.19}
{"ticker":"HRS","date":"2015-12-11","pret":-0.00897,"close":82.39}
{"ticker":"HRS","date":"2015-12-14","pret":0.00498,"close":81.91}
{"ticker":"HRS","date":"2015-12-15","pret":-0.00145,"close":82.9}
{"ticker":"HRS","date":"2015-12-16","pret":0.01098,"close":83.56}
{"ticker":"HRS","date":"2015-12-17"}
{"ticker":"HRS","date":"2015-12-18","pret":-0.00433,"close":82.71}
{"ticker":"HRS","date":"2015-12-21","pret":0.00349,"close":84.35}
{"ticker":"HRS","date":"2015-12-22","pret":0.02056,"close":86.65}
{"ticker":"HRS","date":"2015-12-23","pret":0.02268,"close":87.82}
{"ticker":"HRS","date":"2015-12-24","pret":0.00973,"close":89.48}
{"ticker":"HRS","date":"2015-12-28","pret":0.01278,"close":87.09}
{"ticker":"HRS","date":"2015-12-29","pret":-0.01336,"close":88.3}
{"ticker":"HRS","date":"2015-12-30","pret":0.0033,"close":87.43}
{"ticker":"HRS","date":"2015-12-31","pret":-0.0097,"close":86.9}
{"ticker":"HRS","date":"2016-01-04","pret":-0.00933,"close":87.65}
{"ticker":"HRS","date":"2016-01-05","pret":0.01698,"close":88.17}
{"ticker":"HRTG","date":"2015-01-02","pret":-0.01185,"close":19.59}
{"ticker":"HRTG","date":"2015-01-05","pret":0.01798,"close":19.14}
{"ticker":"HRTG","date":"2015-01-06","pret":-0.02266,"close":19}
{"ticker":"HRTG","date":"2015-01-07","pret":-0.01047,"close":19.27}
{"ticker":"HRTG","date":"2015-01-08","pret":0.02186,"close":19.35}
{"ticker":"HRTG","date":"2015-01-09","pret":-0.00309,"close":19.15}
{"ticker":"HRTG","date":"2015-01-12","pret":-0.01247,"close":18.93}
{"ticker":"HRTG","date":"2015-01-13","pret":-0.01104,"close":18.88}
{"ticker":"HRTG","date":"2015-01-14","pret":-0.01117,"close":18.74}
{"ticker":"HRTG","date":"2015-01-15","pret":0.01539,"close":18.75}
{"ticker":"HRTG","date":"2015-01-16","pret":-0.01807,"close":18.95}
{"ticker":"HRTG","date":"2015-01-20","pret":0.0207,"close":18.79}
{"ticker":"HRTG","date":"2015-01-21","pret":-0.01322,"close":18.82}
{"ticker":"HRTG","date":"2015-01-22","pret":0.00213,"close":19.06}
{"ticker":"HRTG","date":"2015-01-23","pret":0.01056,"close":18.97}
{"ticker":"HRTG","date":"2015-01-26","pret":-0.00791,"close":19.1}
{"ticker":"HRTG","date":"2015-01-27","pret":0.00159,"close":19.04}
{"ticker":"HRTG","date":"2015-01-28","pret":0.00895,"close":19.02}
{"ticker":"HRTG","date":"2015-01-29","pret":-0.00368,"close":19.11}
{"ticker":"HRTG","date":"2015-01-30","pret":0.00053,"close":19.01}
{"ticker":"HRTG","date":"2015-02-02","pret":0.00158,"close":19.32}
{"ticker":"HRTG","date":"2015-02-03","pret":0.01821,"close":19.66}
{"ticker":"HRTG","date":"2015-02-04","pret":0.00617,"close":19.58}
{"ticker":"HRTG","date":"2015-02-05","pret":0.00154,"close":19.85}
{"ticker":"HRTG","date":"2015-02-06","pret":0.01523,"close":19.99}
{"ticker":"HRTG","date":"2015-02-09","pret":0.00252,"close":19.98}
{"ticker":"HRTG","date":"2015-02-10","pret":0.00351,"close":20.01}
{"ticker":"HRTG","date":"2015-02-11","pret":0.0015,"close":19.97}
{"ticker":"HRTG","date":"2015-02-12","pret":0,"close":20.09}
{"ticker":"HRTG","date":"2015-02-13","pret":0.001,"close":19.93}
{"ticker":"HRTG","date":"2015-02-17","pret":-0.01054,"close":19.96}
{"ticker":"HRTG","date":"2015-02-18","pret":0.00252,"close":19.85}
{"ticker":"HRTG","date":"2015-02-19","pret":0.00201,"close":19.88}
{"ticker":"HRTG","date":"2015-02-20","pret":0.0005,"close":19.76}
{"ticker":"HRTG","date":"2015-02-23","pret":-0.00655,"close":19.94}
{"ticker":"HRTG","date":"2015-02-24","pret":0.00856,"close":19.99}
{"ticker":"HRTG","date":"2015-02-25","pret":0,"close":19.94}
{"ticker":"HRTG","date":"2015-02-26","pret":0,"close":19.98}
{"ticker":"HRTG","date":"2015-02-27","pret":0.0035,"close":19.9}
{"ticker":"HRTG","date":"2015-03-02","pret":0.0005,"close":20}
{"ticker":"HRTG","date":"2015-03-03","pret":-0.0015,"close":20.06}
{"ticker":"HRTG","date":"2015-03-04","pret":-0.001,"close":20}
{"ticker":"HRTG","date":"2015-03-05","pret":0.04979,"close":21.26}
{"ticker":"HRTG","date":"2015-03-06","pret":0.0212,"close":22.66}
{"ticker":"HRTG","date":"2015-03-09","pret":0.04779,"close":22.36}
{"ticker":"HRTG","date":"2015-03-10","pret":-0.01794,"close":22.23}
{"ticker":"HRTG","date":"2015-03-11","pret":0.00901,"close":22.75}
{"ticker":"HRTG","date":"2015-03-12","pret":0.01998,"close":22.24}
{"ticker":"HRTG","date":"2015-03-13","pret":-0.02447,"close":21.97}
{"ticker":"HRTG","date":"2015-03-16","pret":-0.00226,"close":22.17}
{"ticker":"HRTG","date":"2015-03-17","pret":0.0018,"close":21.93}
{"ticker":"HRTG","date":"2015-03-18","pret":-0.01316,"close":21.77}
{"ticker":"HRTG","date":"2015-03-19","pret":-0.00458,"close":21.68}
{"ticker":"HRTG","date":"2015-03-20","pret":0,"close":21.65}
{"ticker":"HRTG","date":"2015-03-23","pret":-0.01293,"close":21.25}
{"ticker":"HRTG","date":"2015-03-24","pret":-0.01263,"close":21.75}
{"ticker":"HRTG","date":"2015-03-25","pret":0.00657,"close":22.32}
{"ticker":"HRTG","date":"2015-03-26","pret":0.04122,"close":21.61}
{"ticker":"HRTG","date":"2015-03-27","pret":-0.02867,"close":21.27}
{"ticker":"HRTG","date":"2015-03-30","pret":-0.00741,"close":21.86}
{"ticker":"HRTG","date":"2015-03-31","pret":0.01523,"close":22.01}
{"ticker":"HRTG","date":"2015-04-01","pret":0.0032,"close":22.14}
{"ticker":"HRTG","date":"2015-04-02","pret":0.01135,"close":21.64}
{"ticker":"HRTG","date":"2015-04-06","pret":-0.05094,"close":21.52}
{"ticker":"HRTG","date":"2015-04-07","pret":0.01836,"close":21.85}
{"ticker":"HRTG","date":"2015-04-08","pret":0.01436,"close":21.66}
{"ticker":"HRTG","date":"2015-04-09","pret":-0.0097,"close":21.55}
{"ticker":"HRTG","date":"2015-04-10","pret":0.00324,"close":21.41}
{"ticker":"HRTG","date":"2015-04-13","pret":-0.01023,"close":21.97}
{"ticker":"HRTG","date":"2015-04-14","pret":0.03265,"close":21.96}
{"ticker":"HRTG","date":"2015-04-15","pret":-0.00454,"close":21.97}
{"ticker":"HRTG","date":"2015-04-16","pret":-0.00046,"close":21.53}
{"ticker":"HRTG","date":"2015-04-17","pret":-0.02486,"close":21.13}
{"ticker":"HRTG","date":"2015-04-20","pret":-0.00702,"close":21.1}
{"ticker":"HRTG","date":"2015-04-21","pret":-0.00235,"close":20.87}
{"ticker":"HRTG","date":"2015-04-22","pret":-0.02044,"close":20.94}
{"ticker":"HRTG","date":"2015-04-23","pret":0.00813,"close":20.51}
{"ticker":"HRTG","date":"2015-04-24","pret":-0.02606,"close":21.01}
{"ticker":"HRTG","date":"2015-04-27","pret":0.03129,"close":20.52}
{"ticker":"HRTG","date":"2015-04-28","pret":-0.02885,"close":20.9}
{"ticker":"HRTG","date":"2015-04-29","pret":0.01932,"close":20.8}
{"ticker":"HRTG","date":"2015-04-30","pret":-0.00817,"close":20.05}
{"ticker":"HRTG","date":"2015-05-01","pret":-0.02987,"close":20.54}
{"ticker":"HRTG","date":"2015-05-04","pret":0.0192,"close":20.47}
{"ticker":"HRTG","date":"2015-05-05","pret":-0.00636,"close":20.96}
{"ticker":"HRTG","date":"2015-05-06","pret":0.02615,"close":21.31}
{"ticker":"HRTG","date":"2015-05-07","pret":0.04761,"close":21.25}
{"ticker":"HRTG","date":"2015-05-08","pret":-0.0296,"close":20.72}
{"ticker":"HRTG","date":"2015-05-11","pret":-0.02375,"close":21.05}
{"ticker":"HRTG","date":"2015-05-12","pret":0.00814,"close":20.71}
{"ticker":"HRTG","date":"2015-05-13","pret":-0.00622,"close":20.76}
{"ticker":"HRTG","date":"2015-05-14","pret":0.00431,"close":21.25}
{"ticker":"HRTG","date":"2015-05-15","pret":0.01423,"close":20.72}
{"ticker":"HRTG","date":"2015-05-18","pret":-0.0195,"close":20.79}
{"ticker":"HRTG","date":"2015-05-19","pret":-0.00289,"close":20.69}
{"ticker":"HRTG","date":"2015-05-20","pret":-0.00048,"close":20.76}
{"ticker":"HRTG","date":"2015-05-21","pret":-0.00483,"close":20.71}
{"ticker":"HRTG","date":"2015-05-22","pret":0.00338,"close":20.56}
{"ticker":"HRTG","date":"2015-05-26","pret":-0.00824,"close":20.55}
{"ticker":"HRTG","date":"2015-05-27","pret":0,"close":21}
{"ticker":"HRTG","date":"2015-05-28","pret":0.00194,"close":20.91}
{"ticker":"HRTG","date":"2015-05-29","pret":0.01494,"close":21}
{"ticker":"HRTG","date":"2015-06-01","pret":0.00477,"close":21.15}
{"ticker":"HRTG","date":"2015-06-02","pret":0.00617,"close":21.33}
{"ticker":"HRTG","date":"2015-06-03","pret":0.01363,"close":21.9}
{"ticker":"HRTG","date":"2015-06-04","pret":0.03035,"close":21.98}
{"ticker":"HRTG","date":"2015-06-05","pret":-0.00363,"close":22}
{"ticker":"HRTG","date":"2015-06-08","pret":0.01354,"close":22.15}
{"ticker":"HRTG","date":"2015-06-09","pret":-0.0081,"close":22}
{"ticker":"HRTG","date":"2015-06-10","pret":-0.00453,"close":22.07}
{"ticker":"HRTG","date":"2015-06-11","pret":0.00724,"close":22.34}
{"ticker":"HRTG","date":"2015-06-12","pret":0.00405,"close":22.29}
{"ticker":"HRTG","date":"2015-06-15","pret":-0.0009,"close":22.5}
{"ticker":"HRTG","date":"2015-06-16","pret":0.0085,"close":22.48}
{"ticker":"HRTG","date":"2015-06-17","pret":0.00267,"close":22.34}
{"ticker":"HRTG","date":"2015-06-18","pret":-0.00445,"close":22.47}
{"ticker":"HRTG","date":"2015-06-19","pret":0.00445,"close":22.36}
{"ticker":"HRTG","date":"2015-06-22","pret":-0.00401,"close":22.17}
{"ticker":"HRTG","date":"2015-06-23","pret":-0.00762,"close":22.5}
{"ticker":"HRTG","date":"2015-06-24","pret":0.01118,"close":22.49}
{"ticker":"HRTG","date":"2015-06-25","pret":0,"close":22.5}
{"ticker":"HRTG","date":"2015-06-26","pret":-0.00089,"close":22.32}
{"ticker":"HRTG","date":"2015-06-29","pret":-0.00357,"close":22.67}
{"ticker":"HRTG","date":"2015-06-30","pret":0.01771,"close":22.99}
{"ticker":"HRTG","date":"2015-07-01","pret":0.01221,"close":24.71}
{"ticker":"HRTG","date":"2015-07-02","pret":0.07392,"close":24.61}
{"ticker":"HRTG","date":"2015-07-06","pret":-0.0008,"close":25.47}
{"ticker":"HRTG","date":"2015-07-07","pret":0.02546,"close":24.91}
{"ticker":"HRTG","date":"2015-07-08","pret":-0.02586,"close":24.8}
{"ticker":"HRTG","date":"2015-07-09","pret":0.00763,"close":24.88}
{"ticker":"HRTG","date":"2015-07-10","pret":0.0008,"close":25.07}
{"ticker":"HRTG","date":"2015-07-13","pret":0.01468,"close":25.19}
{"ticker":"HRTG","date":"2015-07-14","pret":-0.00712,"close":25.72}
{"ticker":"HRTG","date":"2015-07-15","pret":0.02158,"close":26.03}
{"ticker":"HRTG","date":"2015-07-16","pret":0.02302,"close":27.09}
{"ticker":"HRTG","date":"2015-07-17","pret":0.0299,"close":27.11}
{"ticker":"HRTG","date":"2015-07-20","pret":-0.01783,"close":24.94}
{"ticker":"HRTG","date":"2015-07-21","pret":-0.06985,"close":25.2}
{"ticker":"HRTG","date":"2015-07-22","pret":0.01357,"close":25.81}
{"ticker":"HRTG","date":"2015-07-23","pret":0.02429,"close":25.24}
{"ticker":"HRTG","date":"2015-07-24","pret":-0.02033,"close":24.93}
{"ticker":"HRTG","date":"2015-07-27","pret":-0.02196,"close":24.77}
{"ticker":"HRTG","date":"2015-07-28","pret":0.00161,"close":24.38}
{"ticker":"HRTG","date":"2015-07-29","pret":-0.01707,"close":24.31}
{"ticker":"HRTG","date":"2015-07-30","pret":-0.00123,"close":24.63}
{"ticker":"HRTG","date":"2015-07-31","pret":0.01264,"close":24.72}
{"ticker":"HRTG","date":"2015-08-03","pret":0.00243,"close":24.97}
{"ticker":"HRTG","date":"2015-08-04","pret":0.01086,"close":24.32}
{"ticker":"HRTG","date":"2015-08-05","pret":-0.01694,"close":25.03}
{"ticker":"HRTG","date":"2015-08-06","pret":0.00649,"close":21.05}
{"ticker":"HRTG","date":"2015-08-07","pret":-0.16485,"close":20.27}
{"ticker":"HRTG","date":"2015-08-10","pret":-0.04136,"close":18.81}
{"ticker":"HRTG","date":"2015-08-11","pret":-0.09695,"close":20.02}
{"ticker":"HRTG","date":"2015-08-12","pret":0.08445,"close":19.48}
{"ticker":"HRTG","date":"2015-08-13","pret":-0.01725,"close":19.19}
{"ticker":"HRTG","date":"2015-08-14","pret":-0.0254,"close":19.13}
{"ticker":"HRTG","date":"2015-08-17","pret":0.00314,"close":19.54}
{"ticker":"HRTG","date":"2015-08-18","pret":0.0202,"close":19.13}
{"ticker":"HRTG","date":"2015-08-19","pret":-0.0265,"close":19.35}
{"ticker":"HRTG","date":"2015-08-20","pret":0.01204,"close":19.05}
{"ticker":"HRTG","date":"2015-08-21","pret":-0.02529,"close":18.36}
{"ticker":"HRTG","date":"2015-08-24","pret":-0.08053,"close":17.44}
{"ticker":"HRTG","date":"2015-08-25","pret":0.03188,"close":17.7}
{"ticker":"HRTG","date":"2015-08-26","pret":0.0067,"close":18.39}
{"ticker":"HRTG","date":"2015-08-27","pret":0.02636,"close":18.15}
{"ticker":"HRTG","date":"2015-08-28","pret":-0.01915,"close":17.63}
{"ticker":"HRTG","date":"2015-08-31","pret":-0.02858,"close":17.57}
{"ticker":"HRTG","date":"2015-09-01","pret":-0.01662,"close":17.77}
{"ticker":"HRTG","date":"2015-09-02","pret":0.03354,"close":17.5}
{"ticker":"HRTG","date":"2015-09-03","pret":-0.03123,"close":17.12}
{"ticker":"HRTG","date":"2015-09-04","pret":-0.0198,"close":17.33}
{"ticker":"HRTG","date":"2015-09-08","pret":0.02899,"close":17.4}
{"ticker":"HRTG","date":"2015-09-09","pret":0,"close":17.72}
{"ticker":"HRTG","date":"2015-09-10","pret":0.01306,"close":17.92}
{"ticker":"HRTG","date":"2015-09-11","pret":0.00618,"close":18.37}
{"ticker":"HRTG","date":"2015-09-14","pret":0.02764,"close":18.74}
{"ticker":"HRTG","date":"2015-09-15","pret":0.04217,"close":19.53}
{"ticker":"HRTG","date":"2015-09-16","pret":0.01916,"close":19.11}
{"ticker":"HRTG","date":"2015-09-17","pret":-0.01759,"close":19.57}
{"ticker":"HRTG","date":"2015-09-18","pret":0.01193,"close":19.73}
{"ticker":"HRTG","date":"2015-09-21","pret":0.03098,"close":19.98}
{"ticker":"HRTG","date":"2015-09-22","pret":-0.00652,"close":19.28}
{"ticker":"HRTG","date":"2015-09-23","pret":-0.03066,"close":19.25}
{"ticker":"HRTG","date":"2015-09-24","pret":-0.00625,"close":19.35}
{"ticker":"HRTG","date":"2015-09-25","pret":0.01349,"close":18.64}
{"ticker":"HRTG","date":"2015-09-28","pret":-0.04856,"close":18.25}
{"ticker":"HRTG","date":"2015-09-29","pret":-0.01801,"close":19.01}
{"ticker":"HRTG","date":"2015-09-30","pret":0.05829,"close":19.73}
{"ticker":"HRTG","date":"2015-10-01","pret":0.02108,"close":19.61}
{"ticker":"HRTG","date":"2015-10-02","pret":-0.00868,"close":19.4}
{"ticker":"HRTG","date":"2015-10-05","pret":0.0097,"close":20.47}
{"ticker":"HRTG","date":"2015-10-06","pret":0.0418,"close":20.17}
{"ticker":"HRTG","date":"2015-10-07","pret":-0.01522,"close":20.67}
{"ticker":"HRTG","date":"2015-10-08","pret":0.02202,"close":20.83}
{"ticker":"HRTG","date":"2015-10-09","pret":0.01155,"close":20.96}
{"ticker":"HRTG","date":"2015-10-12","pret":0.00715,"close":21.33}
{"ticker":"HRTG","date":"2015-10-13","pret":0.00852,"close":20.8}
{"ticker":"HRTG","date":"2015-10-14","pret":-0.0195,"close":20.31}
{"ticker":"HRTG","date":"2015-10-15","pret":-0.02234,"close":20.8}
{"ticker":"HRTG","date":"2015-10-16","pret":0.02522,"close":20.99}
{"ticker":"HRTG","date":"2015-10-19","pret":-0.00192,"close":21.09}
{"ticker":"HRTG","date":"2015-10-20","pret":0.03536,"close":22.5}
{"ticker":"HRTG","date":"2015-10-21","pret":0.04881,"close":22.57}
{"ticker":"HRTG","date":"2015-10-22","pret":-0.00442,"close":22.69}
{"ticker":"HRTG","date":"2015-10-23","pret":0.01495,"close":22.54}
{"ticker":"HRTG","date":"2015-10-26","pret":-0.02296,"close":22.68}
{"ticker":"HRTG","date":"2015-10-27","pret":0.01154,"close":22.29}
{"ticker":"HRTG","date":"2015-10-28","pret":-0.01468,"close":22.89}
{"ticker":"HRTG","date":"2015-10-29","pret":0.01952,"close":22.89}
{"ticker":"HRTG","date":"2015-10-30","pret":0.00526,"close":22.12}
{"ticker":"HRTG","date":"2015-11-02","pret":-0.03469,"close":22.77}
{"ticker":"HRTG","date":"2015-11-03","pret":0.02811,"close":22.51}
{"ticker":"HRTG","date":"2015-11-04","pret":-0.00973,"close":21.4}
{"ticker":"HRTG","date":"2015-11-05","pret":-0.02747,"close":23.61}
{"ticker":"HRTG","date":"2015-11-06","pret":0.08278,"close":24.49}
{"ticker":"HRTG","date":"2015-11-09","pret":0.029,"close":23.92}
{"ticker":"HRTG","date":"2015-11-10","pret":-0.02606,"close":23.71}
{"ticker":"HRTG","date":"2015-11-11","pret":-0.00168,"close":23.52}
{"ticker":"HRTG","date":"2015-11-12","pret":-0.01523,"close":23.1}
{"ticker":"HRTG","date":"2015-11-13","pret":-0.02285,"close":22.95}
{"ticker":"HRTG","date":"2015-11-16","pret":0.00087,"close":23}
{"ticker":"HRTG","date":"2015-11-17","pret":0,"close":22.81}
{"ticker":"HRTG","date":"2015-11-18","pret":-0.00656,"close":23.19}
{"ticker":"HRTG","date":"2015-11-19","pret":0.0204,"close":22.07}
{"ticker":"HRTG","date":"2015-11-20","pret":-0.04752,"close":21.79}
{"ticker":"HRTG","date":"2015-11-23","pret":-0.01316,"close":23.19}
{"ticker":"HRTG","date":"2015-11-24","pret":0.04944,"close":22.94}
{"ticker":"HRTG","date":"2015-11-25","pret":0.00087,"close":23.01}
{"ticker":"HRTG","date":"2015-11-26"}
{"ticker":"HRTG","date":"2015-11-27","pret":-0.00217,"close":22.69}
{"ticker":"HRTG","date":"2015-11-30","pret":-0.018,"close":22.46}
{"ticker":"HRTG","date":"2015-12-01","pret":0,"close":22.69}
{"ticker":"HRTG","date":"2015-12-02","pret":0.00398,"close":22.82}
{"ticker":"HRTG","date":"2015-12-03","pret":0.01054,"close":22.57}
{"ticker":"HRTG","date":"2015-12-04","pret":-0.02342,"close":23.02}
{"ticker":"HRTG","date":"2015-12-07","pret":0.03038,"close":22.81}
{"ticker":"HRTG","date":"2015-12-08","pret":-0.01529,"close":22.61}
{"ticker":"HRTG","date":"2015-12-09","pret":-0.00707,"close":21.76}
{"ticker":"HRTG","date":"2015-12-10","pret":-0.03658,"close":21.57}
{"ticker":"HRTG","date":"2015-12-11","pret":-0.02421,"close":21.18}
{"ticker":"HRTG","date":"2015-12-14","pret":-0.00189,"close":21.53}
{"ticker":"HRTG","date":"2015-12-15","pret":0.02241,"close":21.37}
{"ticker":"HRTG","date":"2015-12-16","pret":-0.00277,"close":21.61}
{"ticker":"HRTG","date":"2015-12-17"}
{"ticker":"HRTG","date":"2015-12-18","pret":-0.00837,"close":21.49}
{"ticker":"HRTG","date":"2015-12-21","pret":0.01896,"close":21.53}
{"ticker":"HRTG","date":"2015-12-22","pret":-0.01152,"close":21.78}
{"ticker":"HRTG","date":"2015-12-23","pret":0.01518,"close":21.97}
{"ticker":"HRTG","date":"2015-12-24","pret":0.0041,"close":22.28}
{"ticker":"HRTG","date":"2015-12-28","pret":0.0068,"close":22.13}
{"ticker":"HRTG","date":"2015-12-29","pret":0.00045,"close":22.41}
{"ticker":"HRTG","date":"2015-12-30","pret":0.00764,"close":22.1}
{"ticker":"HRTG","date":"2015-12-31","pret":-0.01171,"close":21.82}
{"ticker":"HRTG","date":"2016-01-04","pret":-0.03036,"close":20.89}
{"ticker":"HRTG","date":"2016-01-05","pret":-0.01886,"close":20.97}
{"ticker":"HRTX","date":"2015-01-02","pret":-0.02138,"close":9.97}
{"ticker":"HRTX","date":"2015-01-05","pret":-0.02688,"close":9.84}
{"ticker":"HRTX","date":"2015-01-06","pret":-0.00101,"close":9.42}
{"ticker":"HRTX","date":"2015-01-07","pret":-0.04335,"close":9.47}
{"ticker":"HRTX","date":"2015-01-08","pret":0.01258,"close":9.41}
{"ticker":"HRTX","date":"2015-01-09","pret":-0.01575,"close":9.37}
{"ticker":"HRTX","date":"2015-01-12","pret":-0.00637,"close":9.21}
{"ticker":"HRTX","date":"2015-01-13","pret":-0.00748,"close":9.17}
{"ticker":"HRTX","date":"2015-01-14","pret":-0.02829,"close":8.55}
{"ticker":"HRTX","date":"2015-01-15","pret":-0.06028,"close":7.96}
{"ticker":"HRTX","date":"2015-01-16","pret":-0.07673,"close":7.95}
{"ticker":"HRTX","date":"2015-01-20","pret":0.00379,"close":7.99}
{"ticker":"HRTX","date":"2015-01-21","pret":0.00754,"close":7.48}
{"ticker":"HRTX","date":"2015-01-22","pret":-0.05664,"close":7.83}
{"ticker":"HRTX","date":"2015-01-23","pret":0.02227,"close":8.25}
{"ticker":"HRTX","date":"2015-01-26","pret":0.0664,"close":8.36}
{"ticker":"HRTX","date":"2015-01-27","pret":-0.0073,"close":8.55}
{"ticker":"HRTX","date":"2015-01-28","pret":0.05001,"close":8.38}
{"ticker":"HRTX","date":"2015-01-29","pret":-0.02231,"close":8.36}
{"ticker":"HRTX","date":"2015-01-30","pret":-0.01798,"close":7.9}
{"ticker":"HRTX","date":"2015-02-02","pret":-0.04198,"close":8.07}
{"ticker":"HRTX","date":"2015-02-03","pret":0.01874,"close":8.33}
{"ticker":"HRTX","date":"2015-02-04","pret":0.02203,"close":8.14}
{"ticker":"HRTX","date":"2015-02-05","pret":-0.01096,"close":8.3}
{"ticker":"HRTX","date":"2015-02-06","pret":0.01579,"close":8.28}
{"ticker":"HRTX","date":"2015-02-09","pret":0.01317,"close":9}
{"ticker":"HRTX","date":"2015-02-10","pret":0.07885,"close":9.33}
{"ticker":"HRTX","date":"2015-02-11","pret":0.01851,"close":9.14}
{"ticker":"HRTX","date":"2015-02-12","pret":-0.00867,"close":9.9}
{"ticker":"HRTX","date":"2015-02-13","pret":0.0724,"close":10.29}
{"ticker":"HRTX","date":"2015-02-17","pret":0.03188,"close":10.43}
{"ticker":"HRTX","date":"2015-02-18","pret":0.02517,"close":10.95}
{"ticker":"HRTX","date":"2015-02-19","pret":0.04212,"close":11.25}
{"ticker":"HRTX","date":"2015-02-20","pret":0.03335,"close":11.07}
{"ticker":"HRTX","date":"2015-02-23","pret":-0.0197,"close":11.14}
{"ticker":"HRTX","date":"2015-02-24","pret":0.01079,"close":11.27}
{"ticker":"HRTX","date":"2015-02-25","pret":0.01333,"close":11.57}
{"ticker":"HRTX","date":"2015-02-26","pret":0.01923,"close":12.58}
{"ticker":"HRTX","date":"2015-02-27","pret":0.07904,"close":12.99}
{"ticker":"HRTX","date":"2015-03-02","pret":0.03922,"close":13.33}
{"ticker":"HRTX","date":"2015-03-03","pret":0.02582,"close":13.02}
{"ticker":"HRTX","date":"2015-03-04","pret":-0.03122,"close":14.02}
{"ticker":"HRTX","date":"2015-03-05","pret":0.08804,"close":15.47}
{"ticker":"HRTX","date":"2015-03-06","pret":0.08091,"close":14.58}
{"ticker":"HRTX","date":"2015-03-09","pret":-0.04475,"close":14.55}
{"ticker":"HRTX","date":"2015-03-10","pret":-0.02001,"close":14.62}
{"ticker":"HRTX","date":"2015-03-11","pret":0.0241,"close":14.84}
{"ticker":"HRTX","date":"2015-03-12","pret":0.02618,"close":13.99}
{"ticker":"HRTX","date":"2015-03-13","pret":-0.07999,"close":14.62}
{"ticker":"HRTX","date":"2015-03-16","pret":0.03388,"close":14.75}
{"ticker":"HRTX","date":"2015-03-17","pret":0.02332,"close":14.94}
{"ticker":"HRTX","date":"2015-03-18","pret":0.01747,"close":14.96}
{"ticker":"HRTX","date":"2015-03-19","pret":0.06262,"close":16.15}
{"ticker":"HRTX","date":"2015-03-20","pret":0.02044,"close":16.11}
{"ticker":"HRTX","date":"2015-03-23","pret":-0.02483,"close":15.73}
{"ticker":"HRTX","date":"2015-03-24","pret":-0.01011,"close":15.09}
{"ticker":"HRTX","date":"2015-03-25","pret":-0.04347,"close":14.21}
{"ticker":"HRTX","date":"2015-03-26","pret":-0.0672,"close":13.99}
{"ticker":"HRTX","date":"2015-03-27","pret":-0.00569,"close":14.22}
{"ticker":"HRTX","date":"2015-03-30","pret":0.01346,"close":14.43}
{"ticker":"HRTX","date":"2015-03-31","pret":0.0098,"close":14.55}
{"ticker":"HRTX","date":"2015-04-01","pret":0.00833,"close":14.22}
{"ticker":"HRTX","date":"2015-04-02","pret":-0.01042,"close":14.07}
{"ticker":"HRTX","date":"2015-04-06","pret":-0.02117,"close":14.12}
{"ticker":"HRTX","date":"2015-04-07","pret":0.00356,"close":14.26}
{"ticker":"HRTX","date":"2015-04-08","pret":0.01131,"close":14.57}
{"ticker":"HRTX","date":"2015-04-09","pret":0.02086,"close":14.64}
{"ticker":"HRTX","date":"2015-04-10","pret":0.00481,"close":14.87}
{"ticker":"HRTX","date":"2015-04-13","pret":0.01496,"close":14.9}
{"ticker":"HRTX","date":"2015-04-14","pret":0.00538,"close":14.51}
{"ticker":"HRTX","date":"2015-04-15","pret":-0.02171,"close":14.25}
{"ticker":"HRTX","date":"2015-04-16","pret":-0.0236,"close":14.23}
{"ticker":"HRTX","date":"2015-04-17","pret":-0.00988,"close":13.3}
{"ticker":"HRTX","date":"2015-04-20","pret":-0.05167,"close":14.02}
{"ticker":"HRTX","date":"2015-04-21","pret":0.04954,"close":14.19}
{"ticker":"HRTX","date":"2015-04-22","pret":0.0092,"close":14.17}
{"ticker":"HRTX","date":"2015-04-23","pret":-0.00353,"close":14.24}
{"ticker":"HRTX","date":"2015-04-24","pret":0.01194,"close":14.18}
{"ticker":"HRTX","date":"2015-04-27","pret":-0.01975,"close":12.61}
{"ticker":"HRTX","date":"2015-04-28","pret":-0.1106,"close":12}
{"ticker":"HRTX","date":"2015-04-29","pret":-0.05226,"close":11.55}
{"ticker":"HRTX","date":"2015-04-30","pret":-0.03932,"close":10.8}
{"ticker":"HRTX","date":"2015-05-01","pret":-0.05834,"close":11.01}
{"ticker":"HRTX","date":"2015-05-04","pret":0.01377,"close":11.53}
{"ticker":"HRTX","date":"2015-05-05","pret":0.0437,"close":11.14}
{"ticker":"HRTX","date":"2015-05-06","pret":-0.02922,"close":11.41}
{"ticker":"HRTX","date":"2015-05-07","pret":0.03357,"close":11.85}
{"ticker":"HRTX","date":"2015-05-08","pret":0.04086,"close":12.26}
{"ticker":"HRTX","date":"2015-05-11","pret":0.02471,"close":12.01}
{"ticker":"HRTX","date":"2015-05-12","pret":-0.03309,"close":12.26}
{"ticker":"HRTX","date":"2015-05-13","pret":0.03715,"close":12.07}
{"ticker":"HRTX","date":"2015-05-14","pret":-0.00569,"close":12.69}
{"ticker":"HRTX","date":"2015-05-15","pret":0.04852,"close":14.13}
{"ticker":"HRTX","date":"2015-05-18","pret":0.09192,"close":13.79}
{"ticker":"HRTX","date":"2015-05-19","pret":-0.02728,"close":12.55}
{"ticker":"HRTX","date":"2015-05-20","pret":-0.08741,"close":12.4}
{"ticker":"HRTX","date":"2015-05-21","pret":-0.00638,"close":12.69}
{"ticker":"HRTX","date":"2015-05-22","pret":0.0135,"close":12.47}
{"ticker":"HRTX","date":"2015-05-26","pret":-0.01991,"close":12.13}
{"ticker":"HRTX","date":"2015-05-27","pret":-0.02278,"close":12.13}
{"ticker":"HRTX","date":"2015-05-28","pret":-0.00826,"close":12.35}
{"ticker":"HRTX","date":"2015-05-29","pret":0.35875,"close":19.76}
{"ticker":"HRTX","date":"2015-06-01","pret":0.20336,"close":24.37}
{"ticker":"HRTX","date":"2015-06-02","pret":0.10923,"close":23.19}
{"ticker":"HRTX","date":"2015-06-03","pret":0.01348,"close":26.62}
{"ticker":"HRTX","date":"2015-06-04","pret":0.08345,"close":26.32}
{"ticker":"HRTX","date":"2015-06-05","pret":0.0092,"close":26.2}
{"ticker":"HRTX","date":"2015-06-08","pret":0.00798,"close":26.4}
{"ticker":"HRTX","date":"2015-06-09","pret":-0.01563,"close":26.08}
{"ticker":"HRTX","date":"2015-06-10","pret":-0.01471,"close":28.86}
{"ticker":"HRTX","date":"2015-06-11","pret":0.10715,"close":28.1}
{"ticker":"HRTX","date":"2015-06-12","pret":-0.02196,"close":30.57}
{"ticker":"HRTX","date":"2015-06-15","pret":0.08114,"close":31.85}
{"ticker":"HRTX","date":"2015-06-16","pret":0.06489,"close":32.11}
{"ticker":"HRTX","date":"2015-06-17","pret":-0.02539,"close":32.14}
{"ticker":"HRTX","date":"2015-06-18","pret":0.01575,"close":32.25}
{"ticker":"HRTX","date":"2015-06-19","pret":0.0198,"close":32.45}
{"ticker":"HRTX","date":"2015-06-22","pret":-0.00307,"close":33.85}
{"ticker":"HRTX","date":"2015-06-23","pret":0.03651,"close":31.73}
{"ticker":"HRTX","date":"2015-06-24","pret":-0.06266,"close":29.63}
{"ticker":"HRTX","date":"2015-06-25","pret":-0.07159,"close":29.39}
{"ticker":"HRTX","date":"2015-06-26","pret":0.01946,"close":30.27}
{"ticker":"HRTX","date":"2015-06-29","pret":-0.029,"close":29.46}
{"ticker":"HRTX","date":"2015-06-30","pret":0.03694,"close":31.16}
{"ticker":"HRTX","date":"2015-07-01","pret":0.03531,"close":30.85}
{"ticker":"HRTX","date":"2015-07-02","pret":-0.01863,"close":30.2}
{"ticker":"HRTX","date":"2015-07-06","pret":-0.03598,"close":29.34}
{"ticker":"HRTX","date":"2015-07-07","pret":-0.01558,"close":29.47}
{"ticker":"HRTX","date":"2015-07-08","pret":-0.0103,"close":29.27}
{"ticker":"HRTX","date":"2015-07-09","pret":0.02789,"close":30.16}
{"ticker":"HRTX","date":"2015-07-10","pret":0.03364,"close":32.49}
{"ticker":"HRTX","date":"2015-07-13","pret":0.0662,"close":31.76}
{"ticker":"HRTX","date":"2015-07-14","pret":-0.0368,"close":32.75}
{"ticker":"HRTX","date":"2015-07-15","pret":0.04194,"close":34.32}
{"ticker":"HRTX","date":"2015-07-16","pret":0.03822,"close":34.65}
{"ticker":"HRTX","date":"2015-07-17","pret":0.00666,"close":35.89}
{"ticker":"HRTX","date":"2015-07-20","pret":0.05942,"close":35.92}
{"ticker":"HRTX","date":"2015-07-21","pret":-0.02368,"close":33.86}
{"ticker":"HRTX","date":"2015-07-22","pret":-0.0734,"close":33.89}
{"ticker":"HRTX","date":"2015-07-23","pret":0.01074,"close":33.03}
{"ticker":"HRTX","date":"2015-07-24","pret":-0.02859,"close":31.75}
{"ticker":"HRTX","date":"2015-07-27","pret":-0.04751,"close":32.3}
{"ticker":"HRTX","date":"2015-07-28","pret":0.03058,"close":33.89}
{"ticker":"HRTX","date":"2015-07-29","pret":0.04344,"close":32.68}
{"ticker":"HRTX","date":"2015-07-30","pret":-0.02742,"close":31.69}
{"ticker":"HRTX","date":"2015-07-31","pret":-0.03229,"close":32.34}
{"ticker":"HRTX","date":"2015-08-03","pret":0.02277,"close":33}
{"ticker":"HRTX","date":"2015-08-04","pret":0.01773,"close":32.93}
{"ticker":"HRTX","date":"2015-08-05","pret":0.00242,"close":33.63}
{"ticker":"HRTX","date":"2015-08-06","pret":0.02153,"close":31.37}
{"ticker":"HRTX","date":"2015-08-07","pret":-0.08004,"close":31.58}
{"ticker":"HRTX","date":"2015-08-10","pret":0.00639,"close":30.9}
{"ticker":"HRTX","date":"2015-08-11","pret":-0.03401,"close":30.02}
{"ticker":"HRTX","date":"2015-08-12","pret":-0.02502,"close":30.03}
{"ticker":"HRTX","date":"2015-08-13","pret":0.01775,"close":30.93}
{"ticker":"HRTX","date":"2015-08-14","pret":0.02167,"close":29.6}
{"ticker":"HRTX","date":"2015-08-17","pret":-0.0347,"close":31.66}
{"ticker":"HRTX","date":"2015-08-18","pret":0.06603,"close":32.24}
{"ticker":"HRTX","date":"2015-08-19","pret":0.00721,"close":32.35}
{"ticker":"HRTX","date":"2015-08-20","pret":0.01088,"close":33.01}
{"ticker":"HRTX","date":"2015-08-21","pret":-0.00527,"close":35.05}
{"ticker":"HRTX","date":"2015-08-24","pret":0.01786,"close":34}
{"ticker":"HRTX","date":"2015-08-25","pret":0.0865,"close":33.05}
{"ticker":"HRTX","date":"2015-08-26","pret":-0.0429,"close":33.4}
{"ticker":"HRTX","date":"2015-08-27","pret":-0.01235,"close":35.36}
{"ticker":"HRTX","date":"2015-08-28","pret":0.04569,"close":35.46}
{"ticker":"HRTX","date":"2015-08-31","pret":0.0445,"close":38.46}
{"ticker":"HRTX","date":"2015-09-01","pret":0.01209,"close":35.75}
{"ticker":"HRTX","date":"2015-09-02","pret":-0.01155,"close":37.12}
{"ticker":"HRTX","date":"2015-09-03","pret":0.01688,"close":36.28}
{"ticker":"HRTX","date":"2015-09-04","pret":-0.05264,"close":37.68}
{"ticker":"HRTX","date":"2015-09-08","pret":0.07445,"close":41.51}
{"ticker":"HRTX","date":"2015-09-09","pret":0.07846,"close":38.85}
{"ticker":"HRTX","date":"2015-09-10","pret":-0.07044,"close":38.39}
{"ticker":"HRTX","date":"2015-09-11","pret":-0.01533,"close":37.94}
{"ticker":"HRTX","date":"2015-09-14","pret":-0.00578,"close":37.02}
{"ticker":"HRTX","date":"2015-09-15","pret":-0.02264,"close":37.11}
{"ticker":"HRTX","date":"2015-09-16","pret":0.01232,"close":36.55}
{"ticker":"HRTX","date":"2015-09-17","pret":-0.03438,"close":35.51}
{"ticker":"HRTX","date":"2015-09-18","pret":-0.03105,"close":37.1}
{"ticker":"HRTX","date":"2015-09-21","pret":0.05284,"close":34.67}
{"ticker":"HRTX","date":"2015-09-22","pret":-0.08342,"close":33.56}
{"ticker":"HRTX","date":"2015-09-23","pret":0.18115,"close":40.81}
{"ticker":"HRTX","date":"2015-09-24","pret":-0.00834,"close":36.87}
{"ticker":"HRTX","date":"2015-09-25","pret":-0.08804,"close":30.52}
{"ticker":"HRTX","date":"2015-09-28","pret":-0.18772,"close":23.35}
{"ticker":"HRTX","date":"2015-09-29","pret":-0.28035,"close":21.34}
{"ticker":"HRTX","date":"2015-09-30","pret":-0.06388,"close":24.4}
{"ticker":"HRTX","date":"2015-10-01","pret":0.10596,"close":25}
{"ticker":"HRTX","date":"2015-10-02","pret":0.00616,"close":27.7}
{"ticker":"HRTX","date":"2015-10-05","pret":0.12531,"close":26.78}
{"ticker":"HRTX","date":"2015-10-06","pret":-0.04356,"close":23.77}
{"ticker":"HRTX","date":"2015-10-07","pret":-0.10746,"close":26.07}
{"ticker":"HRTX","date":"2015-10-08","pret":0.07212,"close":26.65}
{"ticker":"HRTX","date":"2015-10-09","pret":0.03722,"close":25.72}
{"ticker":"HRTX","date":"2015-10-12","pret":-0.02517,"close":28.3}
{"ticker":"HRTX","date":"2015-10-13","pret":0.07154,"close":23.93}
{"ticker":"HRTX","date":"2015-10-14","pret":-0.1378,"close":23.28}
{"ticker":"HRTX","date":"2015-10-15","pret":-0.04516,"close":23.89}
{"ticker":"HRTX","date":"2015-10-16","pret":0.02936,"close":23.74}
{"ticker":"HRTX","date":"2015-10-19","pret":-0.01521,"close":22.57}
{"ticker":"HRTX","date":"2015-10-20","pret":-0.04084,"close":21.34}
{"ticker":"HRTX","date":"2015-10-21","pret":-0.0352,"close":22.98}
{"ticker":"HRTX","date":"2015-10-22","pret":0.05409,"close":21.15}
{"ticker":"HRTX","date":"2015-10-23","pret":-0.07451,"close":21.63}
{"ticker":"HRTX","date":"2015-10-26","pret":0.01397,"close":22.47}
{"ticker":"HRTX","date":"2015-10-27","pret":0.03185,"close":24.32}
{"ticker":"HRTX","date":"2015-10-28","pret":0.09274,"close":27.85}
{"ticker":"HRTX","date":"2015-10-29","pret":0.13353,"close":27.47}
{"ticker":"HRTX","date":"2015-10-30","pret":-0.02862,"close":27.42}
{"ticker":"HRTX","date":"2015-11-02","pret":-0.01034,"close":29.86}
{"ticker":"HRTX","date":"2015-11-03","pret":0.09555,"close":30.14}
{"ticker":"HRTX","date":"2015-11-04","pret":0.02071,"close":28.77}
{"ticker":"HRTX","date":"2015-11-05","pret":-0.01869,"close":28.23}
{"ticker":"HRTX","date":"2015-11-06","pret":-0.05861,"close":26.48}
{"ticker":"HRTX","date":"2015-11-09","pret":-0.05506,"close":28.09}
{"ticker":"HRTX","date":"2015-11-10","pret":0.05862,"close":29.32}
{"ticker":"HRTX","date":"2015-11-11","pret":0.0425,"close":27.65}
{"ticker":"HRTX","date":"2015-11-12","pret":-0.06227,"close":25.48}
{"ticker":"HRTX","date":"2015-11-13","pret":-0.07811,"close":24.93}
{"ticker":"HRTX","date":"2015-11-16","pret":-0.02022,"close":25.61}
{"ticker":"HRTX","date":"2015-11-17","pret":0.03115,"close":26.81}
{"ticker":"HRTX","date":"2015-11-18","pret":0.04886,"close":28.45}
{"ticker":"HRTX","date":"2015-11-19","pret":0.03773,"close":26.53}
{"ticker":"HRTX","date":"2015-11-20","pret":-0.05187,"close":26.21}
{"ticker":"HRTX","date":"2015-11-23","pret":-0.02544,"close":27.97}
{"ticker":"HRTX","date":"2015-11-24","pret":0.0637,"close":29.5}
{"ticker":"HRTX","date":"2015-11-25","pret":0.06834,"close":30.05}
{"ticker":"HRTX","date":"2015-11-26"}
{"ticker":"HRTX","date":"2015-11-27","pret":0.01106,"close":29.78}
{"ticker":"HRTX","date":"2015-11-30","pret":0.00266,"close":29.95}
{"ticker":"HRTX","date":"2015-12-01","pret":-0.00567,"close":30.88}
{"ticker":"HRTX","date":"2015-12-02","pret":0.03386,"close":30.15}
{"ticker":"HRTX","date":"2015-12-03","pret":-0.02786,"close":27.67}
{"ticker":"HRTX","date":"2015-12-04","pret":-0.09183,"close":28.25}
{"ticker":"HRTX","date":"2015-12-07","pret":0.01948,"close":26.48}
{"ticker":"HRTX","date":"2015-12-08","pret":-0.09435,"close":27.51}
{"ticker":"HRTX","date":"2015-12-09","pret":0.06718,"close":26.17}
{"ticker":"HRTX","date":"2015-12-10","pret":-0.0219,"close":28.21}
{"ticker":"HRTX","date":"2015-12-11","pret":0.03503,"close":26.72}
{"ticker":"HRTX","date":"2015-12-14","pret":-0.02755,"close":25.57}
{"ticker":"HRTX","date":"2015-12-15","pret":-0.03486,"close":26.16}
{"ticker":"HRTX","date":"2015-12-16","pret":0.01379,"close":26.89}
{"ticker":"HRTX","date":"2015-12-17"}
{"ticker":"HRTX","date":"2015-12-18","pret":-0.01495,"close":25.71}
{"ticker":"HRTX","date":"2015-12-21","pret":0.00385,"close":27.91}
{"ticker":"HRTX","date":"2015-12-22","pret":0.07696,"close":29.41}
{"ticker":"HRTX","date":"2015-12-23","pret":0.04628,"close":27.44}
{"ticker":"HRTX","date":"2015-12-24","pret":-0.07518,"close":27.63}
{"ticker":"HRTX","date":"2015-12-28","pret":0.00949,"close":28.73}
{"ticker":"HRTX","date":"2015-12-29","pret":0.04993,"close":29.34}
{"ticker":"HRTX","date":"2015-12-30","pret":0.0031,"close":28.04}
{"ticker":"HRTX","date":"2015-12-31","pret":-0.03897,"close":26.7}
{"ticker":"HRTX","date":"2016-01-04","pret":-0.06815,"close":25.06}
{"ticker":"HRTX","date":"2016-01-05","pret":-0.04508,"close":27.58}
{"ticker":"HSC","date":"2015-01-02","pret":-0.01355,"close":18.6}
{"ticker":"HSC","date":"2015-01-05","pret":-0.03851,"close":17.87}
{"ticker":"HSC","date":"2015-01-06","pret":-0.02484,"close":17.35}
{"ticker":"HSC","date":"2015-01-07","pret":-0.0249,"close":17.42}
{"ticker":"HSC","date":"2015-01-08","pret":0.01026,"close":18.03}
{"ticker":"HSC","date":"2015-01-09","pret":0.02299,"close":17.29}
{"ticker":"HSC","date":"2015-01-12","pret":-0.04826,"close":16.67}
{"ticker":"HSC","date":"2015-01-13","pret":-0.02952,"close":16.35}
{"ticker":"HSC","date":"2015-01-14","pret":-0.03786,"close":16}
{"ticker":"HSC","date":"2015-01-15","pret":0.00435,"close":15.23}
{"ticker":"HSC","date":"2015-01-16","pret":-0.05803,"close":15.52}
{"ticker":"HSC","date":"2015-01-20","pret":0.01305,"close":15.29}
{"ticker":"HSC","date":"2015-01-21","pret":-0.01108,"close":15.43}
{"ticker":"HSC","date":"2015-01-22","pret":0.02268,"close":15.83}
{"ticker":"HSC","date":"2015-01-23","pret":0.00829,"close":15.48}
{"ticker":"HSC","date":"2015-01-26","pret":-0.01472,"close":15.72}
{"ticker":"HSC","date":"2015-01-27","pret":-0.00647,"close":15.25}
{"ticker":"HSC","date":"2015-01-28","pret":0.00324,"close":14.92}
{"ticker":"HSC","date":"2015-01-29","pret":-0.03288,"close":15.1}
{"ticker":"HSC","date":"2015-01-30","pret":0.00267,"close":14.76}
{"ticker":"HSC","date":"2015-02-02","pret":-0.00669,"close":15.24}
{"ticker":"HSC","date":"2015-02-03","pret":0.03948,"close":15.99}
{"ticker":"HSC","date":"2015-02-04","pret":0.02043,"close":15.38}
{"ticker":"HSC","date":"2015-02-05","pret":-0.02173,"close":15.94}
{"ticker":"HSC","date":"2015-02-06","pret":0.03116,"close":16.23}
{"ticker":"HSC","date":"2015-02-09","pret":0.01368,"close":16.39}
{"ticker":"HSC","date":"2015-02-10","pret":0.01836,"close":16.5}
{"ticker":"HSC","date":"2015-02-11","pret":-0.00547,"close":16.59}
{"ticker":"HSC","date":"2015-02-12","pret":0.02707,"close":17}
{"ticker":"HSC","date":"2015-02-13","pret":0.01706,"close":17.38}
{"ticker":"HSC","date":"2015-02-17","pret":0.01735,"close":17.22}
{"ticker":"HSC","date":"2015-02-18","pret":-0.01386,"close":17.31}
{"ticker":"HSC","date":"2015-02-19","pret":-0.007,"close":17.23}
{"ticker":"HSC","date":"2015-02-20","pret":0.00526,"close":17.2}
{"ticker":"HSC","date":"2015-02-23","pret":-0.00584,"close":17.18}
{"ticker":"HSC","date":"2015-02-24","pret":0.01338,"close":17.29}
{"ticker":"HSC","date":"2015-02-25","pret":0.01435,"close":17.47}
{"ticker":"HSC","date":"2015-02-26","pret":-0.01724,"close":16.71}
{"ticker":"HSC","date":"2015-02-27","pret":-0.036,"close":16.49}
{"ticker":"HSC","date":"2015-03-02","pret":-0.04423,"close":15.6}
{"ticker":"HSC","date":"2015-03-03","pret":-0.02932,"close":16}
{"ticker":"HSC","date":"2015-03-04","pret":0.0268,"close":16.11}
{"ticker":"HSC","date":"2015-03-05","pret":0.02242,"close":16.51}
{"ticker":"HSC","date":"2015-03-06","pret":0.00307,"close":16.24}
{"ticker":"HSC","date":"2015-03-09","pret":0.00184,"close":15.99}
{"ticker":"HSC","date":"2015-03-10","pret":-0.03238,"close":15.76}
{"ticker":"HSC","date":"2015-03-11","pret":0,"close":16.21}
{"ticker":"HSC","date":"2015-03-12","pret":0.04032,"close":16.71}
{"ticker":"HSC","date":"2015-03-13","pret":0.00908,"close":16.34}
{"ticker":"HSC","date":"2015-03-16","pret":-0.01273,"close":16.18}
{"ticker":"HSC","date":"2015-03-17","pret":-0.01537,"close":16.2}
{"ticker":"HSC","date":"2015-03-18","pret":-0.00372,"close":16.72}
{"ticker":"HSC","date":"2015-03-19","pret":0.03363,"close":16.77}
{"ticker":"HSC","date":"2015-03-20","pret":0.0167,"close":17.23}
{"ticker":"HSC","date":"2015-03-23","pret":0.02107,"close":17.5}
{"ticker":"HSC","date":"2015-03-24","pret":0.01037,"close":17.45}
{"ticker":"HSC","date":"2015-03-25","pret":0.00571,"close":17.01}
{"ticker":"HSC","date":"2015-03-26","pret":-0.02773,"close":16.94}
{"ticker":"HSC","date":"2015-03-27","pret":-0.01001,"close":16.78}
{"ticker":"HSC","date":"2015-03-30","pret":0.00059,"close":17.15}
{"ticker":"HSC","date":"2015-03-31","pret":0.00177,"close":17.26}
{"ticker":"HSC","date":"2015-04-01","pret":0.01523,"close":16.98}
{"ticker":"HSC","date":"2015-04-02","pret":-0.0176,"close":17.34}
{"ticker":"HSC","date":"2015-04-06","pret":0.02628,"close":17.49}
{"ticker":"HSC","date":"2015-04-07","pret":0.00918,"close":17.01}
{"ticker":"HSC","date":"2015-04-08","pret":-0.01903,"close":16.68}
{"ticker":"HSC","date":"2015-04-09","pret":-0.03134,"close":16.66}
{"ticker":"HSC","date":"2015-04-10","pret":0.0024,"close":16.57}
{"ticker":"HSC","date":"2015-04-13","pret":-0.02119,"close":16.36}
{"ticker":"HSC","date":"2015-04-14","pret":0.00792,"close":16.6}
{"ticker":"HSC","date":"2015-04-15","pret":0.01686,"close":16.9}
{"ticker":"HSC","date":"2015-04-16","pret":0.00891,"close":15.83}
{"ticker":"HSC","date":"2015-04-17","pret":-0.07812,"close":15.46}
{"ticker":"HSC","date":"2015-04-20","pret":-0.00256,"close":15.97}
{"ticker":"HSC","date":"2015-04-21","pret":0.02783,"close":15.55}
{"ticker":"HSC","date":"2015-04-22","pret":-0.02719,"close":15.75}
{"ticker":"HSC","date":"2015-04-23","pret":0.0102,"close":16.27}
{"ticker":"HSC","date":"2015-04-24","pret":0.03553,"close":16.13}
{"ticker":"HSC","date":"2015-04-27","pret":-0.00861,"close":16.1}
{"ticker":"HSC","date":"2015-04-28","pret":-0.00247,"close":16.73}
{"ticker":"HSC","date":"2015-04-29","pret":0.02688,"close":16.53}
{"ticker":"HSC","date":"2015-04-30","pret":-0.00241,"close":16.08}
{"ticker":"HSC","date":"2015-05-01","pret":-0.02014,"close":16.21}
{"ticker":"HSC","date":"2015-05-04","pret":0.00185,"close":16.18}
{"ticker":"HSC","date":"2015-05-05","pret":-0.00308,"close":16.16}
{"ticker":"HSC","date":"2015-05-06","pret":0.02258,"close":16.17}
{"ticker":"HSC","date":"2015-05-07","pret":-0.03064,"close":16.28}
{"ticker":"HSC","date":"2015-05-08","pret":0.02701,"close":16.53}
{"ticker":"HSC","date":"2015-05-11","pret":0.00363,"close":16.61}
{"ticker":"HSC","date":"2015-05-12","pret":-0.00121,"close":16.62}
{"ticker":"HSC","date":"2015-05-13","pret":0.00902,"close":16.84}
{"ticker":"HSC","date":"2015-05-14","pret":0.01427,"close":17.19}
{"ticker":"HSC","date":"2015-05-15","pret":0.01639,"close":17.03}
{"ticker":"HSC","date":"2015-05-18","pret":-0.01227,"close":17.14}
{"ticker":"HSC","date":"2015-05-19","pret":0.00936,"close":17.16}
{"ticker":"HSC","date":"2015-05-20","pret":0.00465,"close":17.24}
{"ticker":"HSC","date":"2015-05-21","pret":0.00405,"close":17.43}
{"ticker":"HSC","date":"2015-05-22","pret":0.00633,"close":17.19}
{"ticker":"HSC","date":"2015-05-26","pret":-0.02439,"close":16.5}
{"ticker":"HSC","date":"2015-05-27","pret":-0.03165,"close":16.61}
{"ticker":"HSC","date":"2015-05-28","pret":0.00363,"close":16.1}
{"ticker":"HSC","date":"2015-05-29","pret":-0.03007,"close":16.11}
{"ticker":"HSC","date":"2015-06-01","pret":0.02401,"close":15.97}
{"ticker":"HSC","date":"2015-06-02","pret":-0.03026,"close":15.95}
{"ticker":"HSC","date":"2015-06-03","pret":0.00625,"close":16.3}
{"ticker":"HSC","date":"2015-06-04","pret":0.00868,"close":16.04}
{"ticker":"HSC","date":"2015-06-05","pret":-0.01118,"close":16.15}
{"ticker":"HSC","date":"2015-06-08","pret":0.00747,"close":16.07}
{"ticker":"HSC","date":"2015-06-09","pret":-0.00186,"close":16.07}
{"ticker":"HSC","date":"2015-06-10","pret":0.01418,"close":16.56}
{"ticker":"HSC","date":"2015-06-11","pret":0.01519,"close":16.65}
{"ticker":"HSC","date":"2015-06-12","pret":0,"close":16.63}
{"ticker":"HSC","date":"2015-06-15","pret":-0.00484,"close":16.62}
{"ticker":"HSC","date":"2015-06-16","pret":0.00303,"close":16.74}
{"ticker":"HSC","date":"2015-06-17","pret":0.01618,"close":16.73}
{"ticker":"HSC","date":"2015-06-18","pret":-0.00119,"close":16.69}
{"ticker":"HSC","date":"2015-06-19","pret":-0.00537,"close":16.57}
{"ticker":"HSC","date":"2015-06-22","pret":-0.0006,"close":16.82}
{"ticker":"HSC","date":"2015-06-23","pret":0.00835,"close":16.92}
{"ticker":"HSC","date":"2015-06-24","pret":0.00059,"close":17}
{"ticker":"HSC","date":"2015-06-25","pret":0.01004,"close":16.69}
{"ticker":"HSC","date":"2015-06-26","pret":-0.0148,"close":16.73}
{"ticker":"HSC","date":"2015-06-29","pret":-0.01623,"close":16.06}
{"ticker":"HSC","date":"2015-06-30","pret":-0.00547,"close":16.5}
{"ticker":"HSC","date":"2015-07-01","pret":0.03356,"close":17.76}
{"ticker":"HSC","date":"2015-07-02","pret":0.04944,"close":17.73}
{"ticker":"HSC","date":"2015-07-06","pret":-0.02384,"close":17.26}
{"ticker":"HSC","date":"2015-07-07","pret":-0.01097,"close":16.81}
{"ticker":"HSC","date":"2015-07-08","pret":-0.03607,"close":16.61}
{"ticker":"HSC","date":"2015-07-09","pret":0.02085,"close":16.64}
{"ticker":"HSC","date":"2015-07-10","pret":-0.00118,"close":16.65}
{"ticker":"HSC","date":"2015-07-13","pret":-0.02269,"close":16.43}
{"ticker":"HSC","date":"2015-07-14","pret":-0.01032,"close":16.37}
{"ticker":"HSC","date":"2015-07-15","pret":0.00183,"close":16.04}
{"ticker":"HSC","date":"2015-07-16","pret":-0.01349,"close":15.78}
{"ticker":"HSC","date":"2015-07-17","pret":-0.02881,"close":15.65}
{"ticker":"HSC","date":"2015-07-20","pret":-0.00573,"close":15.49}
{"ticker":"HSC","date":"2015-07-21","pret":-0.01028,"close":15.46}
{"ticker":"HSC","date":"2015-07-22","pret":-0.00973,"close":14.85}
{"ticker":"HSC","date":"2015-07-23","pret":-0.03179,"close":14.4}
{"ticker":"HSC","date":"2015-07-24","pret":-0.03353,"close":14.08}
{"ticker":"HSC","date":"2015-07-27","pret":-0.03325,"close":13.79}
{"ticker":"HSC","date":"2015-07-28","pret":-0.00216,"close":13.91}
{"ticker":"HSC","date":"2015-07-29","pret":-0.00072,"close":14}
{"ticker":"HSC","date":"2015-07-30","pret":0.0036,"close":13.78}
{"ticker":"HSC","date":"2015-07-31","pret":-0.01084,"close":13.74}
{"ticker":"HSC","date":"2015-08-03","pret":-0.00364,"close":13.18}
{"ticker":"HSC","date":"2015-08-04","pret":-0.03413,"close":13.23}
{"ticker":"HSC","date":"2015-08-05","pret":-0.02832,"close":11.99}
{"ticker":"HSC","date":"2015-08-06","pret":-0.07746,"close":11.61}
{"ticker":"HSC","date":"2015-08-07","pret":-0.03153,"close":11.36}
{"ticker":"HSC","date":"2015-08-10","pret":-0.0087,"close":11.94}
{"ticker":"HSC","date":"2015-08-11","pret":0.02841,"close":11.62}
{"ticker":"HSC","date":"2015-08-12","pret":-0.01712,"close":11.99}
{"ticker":"HSC","date":"2015-08-13","pret":0.03312,"close":11.71}
{"ticker":"HSC","date":"2015-08-14","pret":-0.02367,"close":11.81}
{"ticker":"HSC","date":"2015-08-17","pret":0.03859,"close":12.28}
{"ticker":"HSC","date":"2015-08-18","pret":0.01146,"close":12.21}
{"ticker":"HSC","date":"2015-08-19","pret":-0.01475,"close":12.06}
{"ticker":"HSC","date":"2015-08-20","pret":-0.01414,"close":11.72}
{"ticker":"HSC","date":"2015-08-21","pret":-0.04103,"close":11.62}
{"ticker":"HSC","date":"2015-08-24","pret":-0.0547,"close":11.22}
{"ticker":"HSC","date":"2015-08-25","pret":0.0677,"close":10.71}
{"ticker":"HSC","date":"2015-08-26","pret":-0.05579,"close":10.49}
{"ticker":"HSC","date":"2015-08-27","pret":-0.0249,"close":10.63}
{"ticker":"HSC","date":"2015-08-28","pret":-0.00938,"close":11.26}
{"ticker":"HSC","date":"2015-08-31","pret":0.04874,"close":11.56}
{"ticker":"HSC","date":"2015-09-01","pret":0.00626,"close":10.99}
{"ticker":"HSC","date":"2015-09-02","pret":0.00267,"close":11.28}
{"ticker":"HSC","date":"2015-09-03","pret":0.00266,"close":11.29}
{"ticker":"HSC","date":"2015-09-04","pret":-0.0161,"close":11.08}
{"ticker":"HSC","date":"2015-09-08","pret":0.01787,"close":11.46}
{"ticker":"HSC","date":"2015-09-09","pret":0.02709,"close":11.06}
{"ticker":"HSC","date":"2015-09-10","pret":-0.04858,"close":10.98}
{"ticker":"HSC","date":"2015-09-11","pret":-0.01458,"close":11.01}
{"ticker":"HSC","date":"2015-09-14","pret":0.01005,"close":10.68}
{"ticker":"HSC","date":"2015-09-15","pret":-0.02859,"close":10.89}
{"ticker":"HSC","date":"2015-09-16","pret":0.01854,"close":11.43}
{"ticker":"HSC","date":"2015-09-17","pret":0.04225,"close":10.98}
{"ticker":"HSC","date":"2015-09-18","pret":-0.05055,"close":10.34}
{"ticker":"HSC","date":"2015-09-21","pret":-0.0387,"close":10.08}
{"ticker":"HSC","date":"2015-09-22","pret":-0.0554,"close":9.71}
{"ticker":"HSC","date":"2015-09-23","pret":-0.00204,"close":9.12}
{"ticker":"HSC","date":"2015-09-24","pret":-0.08174,"close":9.41}
{"ticker":"HSC","date":"2015-09-25","pret":0.04436,"close":9.24}
{"ticker":"HSC","date":"2015-09-28","pret":-0.03664,"close":8.8}
{"ticker":"HSC","date":"2015-09-29","pret":-0.03462,"close":8.83}
{"ticker":"HSC","date":"2015-09-30","pret":0.01578,"close":9.07}
{"ticker":"HSC","date":"2015-10-01","pret":0.02212,"close":9.13}
{"ticker":"HSC","date":"2015-10-02","pret":-0.00659,"close":9.56}
{"ticker":"HSC","date":"2015-10-05","pret":0.06708,"close":10.24}
{"ticker":"HSC","date":"2015-10-06","pret":0.05314,"close":10.56}
{"ticker":"HSC","date":"2015-10-07","pret":0.02507,"close":10.45}
{"ticker":"HSC","date":"2015-10-08","pret":-0.00286,"close":10.75}
{"ticker":"HSC","date":"2015-10-09","pret":0.03749,"close":10.71}
{"ticker":"HSC","date":"2015-10-12","pret":-0.0111,"close":10.22}
{"ticker":"HSC","date":"2015-10-13","pret":-0.07834,"close":9.56}
{"ticker":"HSC","date":"2015-10-14","pret":-0.03689,"close":9.82}
{"ticker":"HSC","date":"2015-10-15","pret":0.0227,"close":9.99}
{"ticker":"HSC","date":"2015-10-16","pret":0.04782,"close":10.85}
{"ticker":"HSC","date":"2015-10-19","pret":0.04004,"close":10.59}
{"ticker":"HSC","date":"2015-10-20","pret":-0.01792,"close":10.69}
{"ticker":"HSC","date":"2015-10-21","pret":0.01605,"close":10.53}
{"ticker":"HSC","date":"2015-10-22","pret":0,"close":10.78}
{"ticker":"HSC","date":"2015-10-23","pret":0.01947,"close":10.91}
{"ticker":"HSC","date":"2015-10-26","pret":0,"close":10.52}
{"ticker":"HSC","date":"2015-10-27","pret":-0.047,"close":10.27}
{"ticker":"HSC","date":"2015-10-28","pret":-0.00579,"close":10.68}
{"ticker":"HSC","date":"2015-10-29","pret":0.02957,"close":10.59}
{"ticker":"HSC","date":"2015-10-30","pret":-0.00188,"close":10.73}
{"ticker":"HSC","date":"2015-11-02","pret":0.00376,"close":11.12}
{"ticker":"HSC","date":"2015-11-03","pret":0.03774,"close":11.03}
{"ticker":"HSC","date":"2015-11-04","pret":-0.00634,"close":10.93}
{"ticker":"HSC","date":"2015-11-05","pret":-0.00913,"close":10.94}
{"ticker":"HSC","date":"2015-11-06","pret":-0.00829,"close":11.07}
{"ticker":"HSC","date":"2015-11-09","pret":-0.03867,"close":10.95}
{"ticker":"HSC","date":"2015-11-10","pret":0.04512,"close":10.69}
{"ticker":"HSC","date":"2015-11-11","pret":-0.01575,"close":10.16}
{"ticker":"HSC","date":"2015-11-12","pret":-0.06859,"close":9.76}
{"ticker":"HSC","date":"2015-11-13","pret":-0.02532,"close":9.79}
{"ticker":"HSC","date":"2015-11-16","pret":0.00307,"close":9.68}
{"ticker":"HSC","date":"2015-11-17","pret":-0.0041,"close":9.46}
{"ticker":"HSC","date":"2015-11-18","pret":-0.01865,"close":9.68}
{"ticker":"HSC","date":"2015-11-19","pret":0.00833,"close":9.97}
{"ticker":"HSC","date":"2015-11-20","pret":0.04165,"close":9.96}
{"ticker":"HSC","date":"2015-11-23","pret":-0.01,"close":9.86}
{"ticker":"HSC","date":"2015-11-24","pret":-0.00504,"close":10.3}
{"ticker":"HSC","date":"2015-11-25","pret":0.03474,"close":10.38}
{"ticker":"HSC","date":"2015-11-26"}
{"ticker":"HSC","date":"2015-11-27","pret":0.00971,"close":10.28}
{"ticker":"HSC","date":"2015-11-30","pret":-0.00097,"close":10.44}
{"ticker":"HSC","date":"2015-12-01","pret":0.0144,"close":10.39}
{"ticker":"HSC","date":"2015-12-02","pret":-0.02022,"close":10.15}
{"ticker":"HSC","date":"2015-12-03","pret":-0.0039,"close":10.13}
{"ticker":"HSC","date":"2015-12-04","pret":-0.01377,"close":9.86}
{"ticker":"HSC","date":"2015-12-07","pret":-0.03938,"close":9.12}
{"ticker":"HSC","date":"2015-12-08","pret":-0.08374,"close":8.8}
{"ticker":"HSC","date":"2015-12-09","pret":-0.01466,"close":8.88}
{"ticker":"HSC","date":"2015-12-10","pret":0.00227,"close":8.88}
{"ticker":"HSC","date":"2015-12-11","pret":0.0034,"close":8.6}
{"ticker":"HSC","date":"2015-12-14","pret":-0.02866,"close":8.56}
{"ticker":"HSC","date":"2015-12-15","pret":0.0058,"close":8.47}
{"ticker":"HSC","date":"2015-12-16","pret":-0.01867,"close":8.5}
{"ticker":"HSC","date":"2015-12-17"}
{"ticker":"HSC","date":"2015-12-18","pret":-0.02143,"close":8.09}
{"ticker":"HSC","date":"2015-12-21","pret":-0.01699,"close":7.98}
{"ticker":"HSC","date":"2015-12-22","pret":-0.02103,"close":8.16}
{"ticker":"HSC","date":"2015-12-23","pret":0.03198,"close":8.49}
{"ticker":"HSC","date":"2015-12-24","pret":0.02746,"close":8.25}
{"ticker":"HSC","date":"2015-12-28","pret":-0.04087,"close":7.88}
{"ticker":"HSC","date":"2015-12-29","pret":-0.02736,"close":7.99}
{"ticker":"HSC","date":"2015-12-30","pret":-0.00379,"close":7.87}
{"ticker":"HSC","date":"2015-12-31","pret":-0.01402,"close":7.88}
{"ticker":"HSC","date":"2016-01-04","pret":-0.00903,"close":7.66}
{"ticker":"HSC","date":"2016-01-05","pret":-0.0065,"close":7.72}
{"ticker":"HSIC","date":"2015-01-02","pret":-0.00831,"close":136.84}
{"ticker":"HSIC","date":"2015-01-05","pret":0.00212,"close":135.61}
{"ticker":"HSIC","date":"2015-01-06","pret":-0.00844,"close":134.82}
{"ticker":"HSIC","date":"2015-01-07","pret":0.00191,"close":138.55}
{"ticker":"HSIC","date":"2015-01-08","pret":0.02369,"close":140.5}
{"ticker":"HSIC","date":"2015-01-09","pret":0.00716,"close":141.21}
{"ticker":"HSIC","date":"2015-01-12","pret":0.00689,"close":139.86}
{"ticker":"HSIC","date":"2015-01-13","pret":0.00035,"close":139.54}
{"ticker":"HSIC","date":"2015-01-14","pret":-0.02364,"close":139.08}
{"ticker":"HSIC","date":"2015-01-15","pret":0.00909,"close":137.84}
{"ticker":"HSIC","date":"2015-01-16","pret":-0.01105,"close":139.5}
{"ticker":"HSIC","date":"2015-01-20","pret":0.01635,"close":138.5}
{"ticker":"HSIC","date":"2015-01-21","pret":-0.01265,"close":138.16}
{"ticker":"HSIC","date":"2015-01-22","pret":-0.00058,"close":142.56}
{"ticker":"HSIC","date":"2015-01-23","pret":0.03079,"close":143.33}
{"ticker":"HSIC","date":"2015-01-26","pret":0.00196,"close":143.59}
{"ticker":"HSIC","date":"2015-01-27","pret":-0.00435,"close":142.74}
{"ticker":"HSIC","date":"2015-01-28","pret":0.00617,"close":140.59}
{"ticker":"HSIC","date":"2015-01-29","pret":-0.01437,"close":140.01}
{"ticker":"HSIC","date":"2015-01-30","pret":-0.01063,"close":138.07}
{"ticker":"HSIC","date":"2015-02-02","pret":-0.01168,"close":138.75}
{"ticker":"HSIC","date":"2015-02-03","pret":0.00672,"close":138.84}
{"ticker":"HSIC","date":"2015-02-04","pret":-0.00252,"close":139.69}
{"ticker":"HSIC","date":"2015-02-05","pret":0.01164,"close":141.17}
{"ticker":"HSIC","date":"2015-02-06","pret":0.01164,"close":139.83}
{"ticker":"HSIC","date":"2015-02-09","pret":-0.01651,"close":139.23}
{"ticker":"HSIC","date":"2015-02-10","pret":0.0033,"close":141.22}
{"ticker":"HSIC","date":"2015-02-11","pret":0.00989,"close":141.99}
{"ticker":"HSIC","date":"2015-02-12","pret":0.01357,"close":142.46}
{"ticker":"HSIC","date":"2015-02-13","pret":-0.00455,"close":143.18}
{"ticker":"HSIC","date":"2015-02-17","pret":0.00231,"close":142.32}
{"ticker":"HSIC","date":"2015-02-18","pret":-0.00653,"close":142.08}
{"ticker":"HSIC","date":"2015-02-19","pret":-0.00063,"close":140.86}
{"ticker":"HSIC","date":"2015-02-20","pret":-0.0041,"close":142.55}
{"ticker":"HSIC","date":"2015-02-23","pret":0.00888,"close":143}
{"ticker":"HSIC","date":"2015-02-24","pret":0.00028,"close":141.39}
{"ticker":"HSIC","date":"2015-02-25","pret":-0.00803,"close":141.01}
{"ticker":"HSIC","date":"2015-02-26","pret":-0.00248,"close":140.44}
{"ticker":"HSIC","date":"2015-02-27","pret":-0.0027,"close":140.05}
{"ticker":"HSIC","date":"2015-03-02","pret":-0.00392,"close":141.88}
{"ticker":"HSIC","date":"2015-03-03","pret":0.00633,"close":140.77}
{"ticker":"HSIC","date":"2015-03-04","pret":-0.00855,"close":140.87}
{"ticker":"HSIC","date":"2015-03-05","pret":0.0084,"close":140.62}
{"ticker":"HSIC","date":"2015-03-06","pret":-0.00412,"close":137.84}
{"ticker":"HSIC","date":"2015-03-09","pret":-0.01768,"close":138.97}
{"ticker":"HSIC","date":"2015-03-10","pret":-0.00261,"close":137.18}
{"ticker":"HSIC","date":"2015-03-11","pret":-0.00204,"close":136.81}
{"ticker":"HSIC","date":"2015-03-12","pret":-0.00277,"close":138.31}
{"ticker":"HSIC","date":"2015-03-13","pret":0.00168,"close":136.37}
{"ticker":"HSIC","date":"2015-03-16","pret":0.00131,"close":139.18}
{"ticker":"HSIC","date":"2015-03-17","pret":0.0087,"close":138.34}
{"ticker":"HSIC","date":"2015-03-18","pret":0.00252,"close":139.16}
{"ticker":"HSIC","date":"2015-03-19","pret":0.00166,"close":140.69}
{"ticker":"HSIC","date":"2015-03-20","pret":0.02127,"close":143.01}
{"ticker":"HSIC","date":"2015-03-23","pret":0.00407,"close":142.14}
{"ticker":"HSIC","date":"2015-03-24","pret":-0.00654,"close":140.67}
{"ticker":"HSIC","date":"2015-03-25","pret":-0.00502,"close":138.55}
{"ticker":"HSIC","date":"2015-03-26","pret":-0.02571,"close":137.22}
{"ticker":"HSIC","date":"2015-03-27","pret":-0.0035,"close":138.8}
{"ticker":"HSIC","date":"2015-03-30","pret":0.02066,"close":140.84}
{"ticker":"HSIC","date":"2015-03-31","pret":0.00421,"close":139.62}
{"ticker":"HSIC","date":"2015-04-01","pret":-0.00442,"close":138.22}
{"ticker":"HSIC","date":"2015-04-02","pret":-0.01042,"close":139.33}
{"ticker":"HSIC","date":"2015-04-06","pret":0.00022,"close":140.36}
{"ticker":"HSIC","date":"2015-04-07","pret":0.01435,"close":139.88}
{"ticker":"HSIC","date":"2015-04-08","pret":-0.00321,"close":140.11}
{"ticker":"HSIC","date":"2015-04-09","pret":-0.00129,"close":141.8}
{"ticker":"HSIC","date":"2015-04-10","pret":0.0159,"close":141.86}
{"ticker":"HSIC","date":"2015-04-13","pret":-0.00063,"close":142.14}
{"ticker":"HSIC","date":"2015-04-14","pret":-0.00099,"close":140.58}
{"ticker":"HSIC","date":"2015-04-15","pret":-0.0068,"close":140.04}
{"ticker":"HSIC","date":"2015-04-16","pret":-0.00741,"close":140.26}
{"ticker":"HSIC","date":"2015-04-17","pret":-0.00409,"close":138.27}
{"ticker":"HSIC","date":"2015-04-20","pret":-0.00115,"close":139.67}
{"ticker":"HSIC","date":"2015-04-21","pret":0.00938,"close":139.97}
{"ticker":"HSIC","date":"2015-04-22","pret":-0.00264,"close":141.11}
{"ticker":"HSIC","date":"2015-04-23","pret":0.00854,"close":141.84}
{"ticker":"HSIC","date":"2015-04-24","pret":0.00516,"close":142.54}
{"ticker":"HSIC","date":"2015-04-27","pret":0.00506,"close":139.99}
{"ticker":"HSIC","date":"2015-04-28","pret":-0.02026,"close":140.04}
{"ticker":"HSIC","date":"2015-04-29","pret":-0.00495,"close":139.15}
{"ticker":"HSIC","date":"2015-04-30","pret":-0.00418,"close":137.1}
{"ticker":"HSIC","date":"2015-05-01","pret":-0.0095,"close":138.84}
{"ticker":"HSIC","date":"2015-05-04","pret":0.01648,"close":142.06}
{"ticker":"HSIC","date":"2015-05-05","pret":0.016,"close":138.33}
{"ticker":"HSIC","date":"2015-05-06","pret":-0.02421,"close":136.43}
{"ticker":"HSIC","date":"2015-05-07","pret":-0.0142,"close":136.98}
{"ticker":"HSIC","date":"2015-05-08","pret":0.01441,"close":138.27}
{"ticker":"HSIC","date":"2015-05-11","pret":-0.0026,"close":137.41}
{"ticker":"HSIC","date":"2015-05-12","pret":-0.00727,"close":137.43}
{"ticker":"HSIC","date":"2015-05-13","pret":0.00611,"close":137.92}
{"ticker":"HSIC","date":"2015-05-14","pret":0.00852,"close":140.35}
{"ticker":"HSIC","date":"2015-05-15","pret":0.01535,"close":139.77}
{"ticker":"HSIC","date":"2015-05-18","pret":-0.01011,"close":141.05}
{"ticker":"HSIC","date":"2015-05-19","pret":0.00876,"close":141.47}
{"ticker":"HSIC","date":"2015-05-20","pret":0.00707,"close":141.26}
{"ticker":"HSIC","date":"2015-05-21","pret":-0.00849,"close":141.62}
{"ticker":"HSIC","date":"2015-05-22","pret":0.00672,"close":142.05}
{"ticker":"HSIC","date":"2015-05-26","pret":0.00183,"close":141.3}
{"ticker":"HSIC","date":"2015-05-27","pret":-0.00233,"close":142.76}
{"ticker":"HSIC","date":"2015-05-28","pret":0.00661,"close":142.66}
{"ticker":"HSIC","date":"2015-05-29","pret":0.00112,"close":141.67}
{"ticker":"HSIC","date":"2015-06-01","pret":-0.00238,"close":142.98}
{"ticker":"HSIC","date":"2015-06-02","pret":-0.00281,"close":142.13}
{"ticker":"HSIC","date":"2015-06-03","pret":0.00386,"close":142.5}
{"ticker":"HSIC","date":"2015-06-04","pret":-0.0033,"close":140.88}
{"ticker":"HSIC","date":"2015-06-05","pret":-0.01125,"close":140.22}
{"ticker":"HSIC","date":"2015-06-08","pret":-0.00385,"close":139.78}
{"ticker":"HSIC","date":"2015-06-09","pret":0.00029,"close":139.32}
{"ticker":"HSIC","date":"2015-06-10","pret":0.00228,"close":142.49}
{"ticker":"HSIC","date":"2015-06-11","pret":0.01612,"close":143.4}
{"ticker":"HSIC","date":"2015-06-12","pret":0.0028,"close":142.16}
{"ticker":"HSIC","date":"2015-06-15","pret":-0.01437,"close":141.05}
{"ticker":"HSIC","date":"2015-06-16","pret":-0.00142,"close":142.21}
{"ticker":"HSIC","date":"2015-06-17","pret":0.01313,"close":142.87}
{"ticker":"HSIC","date":"2015-06-18","pret":0.00657,"close":145.06}
{"ticker":"HSIC","date":"2015-06-19","pret":0.01005,"close":144.84}
{"ticker":"HSIC","date":"2015-06-22","pret":0.00584,"close":145.71}
{"ticker":"HSIC","date":"2015-06-23","pret":0.00021,"close":145.68}
{"ticker":"HSIC","date":"2015-06-24","pret":-0.00144,"close":144.32}
{"ticker":"HSIC","date":"2015-06-25","pret":-0.00772,"close":144.49}
{"ticker":"HSIC","date":"2015-06-26","pret":0.00304,"close":145.45}
{"ticker":"HSIC","date":"2015-06-29","pret":-0.00214,"close":142.22}
{"ticker":"HSIC","date":"2015-06-30","pret":-0.00847,"close":142.12}
{"ticker":"HSIC","date":"2015-07-01","pret":-0.00126,"close":144.24}
{"ticker":"HSIC","date":"2015-07-02","pret":0.00889,"close":144.45}
{"ticker":"HSIC","date":"2015-07-06","pret":-0.00785,"close":144.5}
{"ticker":"HSIC","date":"2015-07-07","pret":0.00729,"close":145.15}
{"ticker":"HSIC","date":"2015-07-08","pret":0.00069,"close":142.52}
{"ticker":"HSIC","date":"2015-07-09","pret":-0.00173,"close":143.44}
{"ticker":"HSIC","date":"2015-07-10","pret":0.00436,"close":145.47}
{"ticker":"HSIC","date":"2015-07-13","pret":0.0092,"close":146.53}
{"ticker":"HSIC","date":"2015-07-14","pret":0.00464,"close":147.24}
{"ticker":"HSIC","date":"2015-07-15","pret":-0.0015,"close":147.44}
{"ticker":"HSIC","date":"2015-07-16","pret":0.00949,"close":148.16}
{"ticker":"HSIC","date":"2015-07-17","pret":-0.00014,"close":148.1}
{"ticker":"HSIC","date":"2015-07-20","pret":-0.00081,"close":148}
{"ticker":"HSIC","date":"2015-07-21","pret":0.00047,"close":147.43}
{"ticker":"HSIC","date":"2015-07-22","pret":-0.00433,"close":148.63}
{"ticker":"HSIC","date":"2015-07-23","pret":0.01072,"close":147.37}
{"ticker":"HSIC","date":"2015-07-24","pret":-0.01134,"close":147.02}
{"ticker":"HSIC","date":"2015-07-27","pret":-0.00442,"close":146.65}
{"ticker":"HSIC","date":"2015-07-28","pret":0.00204,"close":149.62}
{"ticker":"HSIC","date":"2015-07-29","pret":0.01966,"close":146.54}
{"ticker":"HSIC","date":"2015-07-30","pret":-0.03068,"close":146.76}
{"ticker":"HSIC","date":"2015-07-31","pret":0.01271,"close":147.98}
{"ticker":"HSIC","date":"2015-08-03","pret":0.00454,"close":146.79}
{"ticker":"HSIC","date":"2015-08-04","pret":-0.00366,"close":146.28}
{"ticker":"HSIC","date":"2015-08-05","pret":-0.00278,"close":146.87}
{"ticker":"HSIC","date":"2015-08-06","pret":-0.00232,"close":144.97}
{"ticker":"HSIC","date":"2015-08-07","pret":-0.01007,"close":144.83}
{"ticker":"HSIC","date":"2015-08-10","pret":0.00543,"close":145.77}
{"ticker":"HSIC","date":"2015-08-11","pret":-0.00832,"close":145.25}
{"ticker":"HSIC","date":"2015-08-12","pret":-0.00519,"close":144.76}
{"ticker":"HSIC","date":"2015-08-13","pret":0.00381,"close":145.15}
{"ticker":"HSIC","date":"2015-08-14","pret":0.0009,"close":145.1}
{"ticker":"HSIC","date":"2015-08-17","pret":-0.00263,"close":145.86}
{"ticker":"HSIC","date":"2015-08-18","pret":0.01068,"close":147.31}
{"ticker":"HSIC","date":"2015-08-19","pret":0.00506,"close":146.71}
{"ticker":"HSIC","date":"2015-08-20","pret":-0.00712,"close":142.61}
{"ticker":"HSIC","date":"2015-08-21","pret":-0.03318,"close":138.1}
{"ticker":"HSIC","date":"2015-08-24","pret":-0.07091,"close":133.31}
{"ticker":"HSIC","date":"2015-08-25","pret":0.03763,"close":132.23}
{"ticker":"HSIC","date":"2015-08-26","pret":-0.00346,"close":137.27}
{"ticker":"HSIC","date":"2015-08-27","pret":0.02035,"close":138.68}
{"ticker":"HSIC","date":"2015-08-28","pret":-0.00695,"close":139.4}
{"ticker":"HSIC","date":"2015-08-31","pret":0.00861,"close":136.81}
{"ticker":"HSIC","date":"2015-09-01","pret":-0.03356,"close":132.56}
{"ticker":"HSIC","date":"2015-09-02","pret":0.00246,"close":135.38}
{"ticker":"HSIC","date":"2015-09-03","pret":0.01315,"close":135.15}
{"ticker":"HSIC","date":"2015-09-04","pret":-0.02278,"close":133.27}
{"ticker":"HSIC","date":"2015-09-08","pret":0.01505,"close":136.59}
{"ticker":"HSIC","date":"2015-09-09","pret":0.01679,"close":134.36}
{"ticker":"HSIC","date":"2015-09-10","pret":-0.02675,"close":134.85}
{"ticker":"HSIC","date":"2015-09-11","pret":0.00149,"close":135.24}
{"ticker":"HSIC","date":"2015-09-14","pret":0.01171,"close":135.49}
{"ticker":"HSIC","date":"2015-09-15","pret":0.00022,"close":135.41}
{"ticker":"HSIC","date":"2015-09-16","pret":-0.00332,"close":136.58}
{"ticker":"HSIC","date":"2015-09-17","pret":0.01161,"close":138.06}
{"ticker":"HSIC","date":"2015-09-18","pret":0.00117,"close":137.35}
{"ticker":"HSIC","date":"2015-09-21","pret":0.00473,"close":136.95}
{"ticker":"HSIC","date":"2015-09-22","pret":-0.01604,"close":135.43}
{"ticker":"HSIC","date":"2015-09-23","pret":-0.00126,"close":135.07}
{"ticker":"HSIC","date":"2015-09-24","pret":-0.00734,"close":133.84}
{"ticker":"HSIC","date":"2015-09-25","pret":0.00216,"close":131.11}
{"ticker":"HSIC","date":"2015-09-28","pret":-0.0317,"close":128.5}
{"ticker":"HSIC","date":"2015-09-29","pret":-0.01561,"close":129.95}
{"ticker":"HSIC","date":"2015-09-30","pret":0.02204,"close":132.72}
{"ticker":"HSIC","date":"2015-10-01","pret":0.01865,"close":134.09}
{"ticker":"HSIC","date":"2015-10-02","pret":-0.01121,"close":137.64}
{"ticker":"HSIC","date":"2015-10-05","pret":0.04965,"close":138.21}
{"ticker":"HSIC","date":"2015-10-06","pret":-0.00599,"close":136.62}
{"ticker":"HSIC","date":"2015-10-07","pret":-0.01187,"close":138.68}
{"ticker":"HSIC","date":"2015-10-08","pret":0.01512,"close":141.19}
{"ticker":"HSIC","date":"2015-10-09","pret":0.01816,"close":141.7}
{"ticker":"HSIC","date":"2015-10-12","pret":0.00361,"close":143.18}
{"ticker":"HSIC","date":"2015-10-13","pret":0.00802,"close":141.99}
{"ticker":"HSIC","date":"2015-10-14","pret":-0.00182,"close":140.79}
{"ticker":"HSIC","date":"2015-10-15","pret":-0.01214,"close":142.73}
{"ticker":"HSIC","date":"2015-10-16","pret":0.01893,"close":144.84}
{"ticker":"HSIC","date":"2015-10-19","pret":0.00847,"close":145.6}
{"ticker":"HSIC","date":"2015-10-20","pret":0.00812,"close":146.12}
{"ticker":"HSIC","date":"2015-10-21","pret":0.00812,"close":146.32}
{"ticker":"HSIC","date":"2015-10-22","pret":-0.00218,"close":148.34}
{"ticker":"HSIC","date":"2015-10-23","pret":0.01797,"close":149.92}
{"ticker":"HSIC","date":"2015-10-26","pret":0.00641,"close":149.57}
{"ticker":"HSIC","date":"2015-10-27","pret":-0.00473,"close":150.81}
{"ticker":"HSIC","date":"2015-10-28","pret":0.00779,"close":150.96}
{"ticker":"HSIC","date":"2015-10-29","pret":0.00073,"close":150.87}
{"ticker":"HSIC","date":"2015-10-30","pret":0.00377,"close":151.71}
{"ticker":"HSIC","date":"2015-11-02","pret":0.01116,"close":154.01}
{"ticker":"HSIC","date":"2015-11-03","pret":0.00404,"close":152.49}
{"ticker":"HSIC","date":"2015-11-04","pret":-0.02029,"close":154.92}
{"ticker":"HSIC","date":"2015-11-05","pret":0.028,"close":154.21}
{"ticker":"HSIC","date":"2015-11-06","pret":-0.01724,"close":153.69}
{"ticker":"HSIC","date":"2015-11-09","pret":0.00713,"close":152.98}
{"ticker":"HSIC","date":"2015-11-10","pret":-0.00556,"close":154.81}
{"ticker":"HSIC","date":"2015-11-11","pret":0.01567,"close":153.81}
{"ticker":"HSIC","date":"2015-11-12","pret":-0.01005,"close":152.83}
{"ticker":"HSIC","date":"2015-11-13","pret":-0.00523,"close":151.07}
{"ticker":"HSIC","date":"2015-11-16","pret":-0.00796,"close":154.02}
{"ticker":"HSIC","date":"2015-11-17","pret":0.01605,"close":154.18}
{"ticker":"HSIC","date":"2015-11-18","pret":0.00699,"close":156.57}
{"ticker":"HSIC","date":"2015-11-19","pret":0.00829,"close":155.05}
{"ticker":"HSIC","date":"2015-11-20","pret":-0.00173,"close":156.13}
{"ticker":"HSIC","date":"2015-11-23","pret":0.00026,"close":155.5}
{"ticker":"HSIC","date":"2015-11-24","pret":-0.00785,"close":154.59}
{"ticker":"HSIC","date":"2015-11-25","pret":-0.00058,"close":155.46}
{"ticker":"HSIC","date":"2015-11-26"}
{"ticker":"HSIC","date":"2015-11-27","pret":0.00567,"close":156.63}
{"ticker":"HSIC","date":"2015-11-30","pret":0.01118,"close":156.48}
{"ticker":"HSIC","date":"2015-12-01","pret":0.0033,"close":159.13}
{"ticker":"HSIC","date":"2015-12-02","pret":0.00518,"close":159.1}
{"ticker":"HSIC","date":"2015-12-03","pret":0.00402,"close":156.3}
{"ticker":"HSIC","date":"2015-12-04","pret":-0.01709,"close":158.35}
{"ticker":"HSIC","date":"2015-12-07","pret":0.01048,"close":159.2}
{"ticker":"HSIC","date":"2015-12-08","pret":0.00038,"close":157.76}
{"ticker":"HSIC","date":"2015-12-09","pret":-0.00926,"close":155.15}
{"ticker":"HSIC","date":"2015-12-10","pret":-0.01167,"close":154.79}
{"ticker":"HSIC","date":"2015-12-11","pret":-0.0137,"close":153.18}
{"ticker":"HSIC","date":"2015-12-14","pret":0.00535,"close":153.8}
{"ticker":"HSIC","date":"2015-12-15","pret":0.00777,"close":153.43}
{"ticker":"HSIC","date":"2015-12-16","pret":-0.00006,"close":154.9}
{"ticker":"HSIC","date":"2015-12-17"}
{"ticker":"HSIC","date":"2015-12-18","pret":-0.00433,"close":152.14}
{"ticker":"HSIC","date":"2015-12-21","pret":-0.00663,"close":153.89}
{"ticker":"HSIC","date":"2015-12-22","pret":0.0109,"close":154.75}
{"ticker":"HSIC","date":"2015-12-23","pret":0.00251,"close":157.44}
{"ticker":"HSIC","date":"2015-12-24","pret":0.01324,"close":157.09}
{"ticker":"HSIC","date":"2015-12-28","pret":-0.00669,"close":158.49}
{"ticker":"HSIC","date":"2015-12-29","pret":0.02164,"close":160.5}
{"ticker":"HSIC","date":"2015-12-30","pret":0.0045,"close":159.91}
{"ticker":"HSIC","date":"2015-12-31","pret":-0.00857,"close":158.19}
{"ticker":"HSIC","date":"2016-01-04","pret":-0.02025,"close":155.26}
{"ticker":"HSIC","date":"2016-01-05","pret":-0.00122,"close":155.79}
{"ticker":"HSII","date":"2015-01-02","pret":0.0039,"close":23.01}
{"ticker":"HSII","date":"2015-01-05","pret":-0.00868,"close":22.68}
{"ticker":"HSII","date":"2015-01-06","pret":-0.01052,"close":22.49}
{"ticker":"HSII","date":"2015-01-07","pret":0.00571,"close":23.07}
{"ticker":"HSII","date":"2015-01-08","pret":0.01996,"close":22.88}
{"ticker":"HSII","date":"2015-01-09","pret":-0.01471,"close":22.67}
{"ticker":"HSII","date":"2015-01-12","pret":-0.01405,"close":22.79}
{"ticker":"HSII","date":"2015-01-13","pret":0.0123,"close":23.16}
{"ticker":"HSII","date":"2015-01-14","pret":0.00131,"close":23.16}
{"ticker":"HSII","date":"2015-01-15","pret":0.00825,"close":22.81}
{"ticker":"HSII","date":"2015-01-16","pret":-0.01745,"close":22.7}
{"ticker":"HSII","date":"2015-01-20","pret":-0.00397,"close":22.73}
{"ticker":"HSII","date":"2015-01-21","pret":-0.00088,"close":22.49}
{"ticker":"HSII","date":"2015-01-22","pret":-0.00399,"close":22.89}
{"ticker":"HSII","date":"2015-01-23","pret":0.02022,"close":22.81}
{"ticker":"HSII","date":"2015-01-26","pret":-0.00699,"close":23.14}
{"ticker":"HSII","date":"2015-01-27","pret":0.00394,"close":22.65}
{"ticker":"HSII","date":"2015-01-28","pret":-0.00965,"close":22.48}
{"ticker":"HSII","date":"2015-01-29","pret":-0.01019,"close":22.95}
{"ticker":"HSII","date":"2015-01-30","pret":0.01063,"close":22.16}
{"ticker":"HSII","date":"2015-02-02","pret":-0.01868,"close":22.6}
{"ticker":"HSII","date":"2015-02-03","pret":0.01426,"close":23.19}
{"ticker":"HSII","date":"2015-02-04","pret":0.01885,"close":23.05}
{"ticker":"HSII","date":"2015-02-05","pret":0.00692,"close":23.39}
{"ticker":"HSII","date":"2015-02-06","pret":0.01328,"close":23.23}
{"ticker":"HSII","date":"2015-02-09","pret":-0.01199,"close":23.03}
{"ticker":"HSII","date":"2015-02-10","pret":0.00086,"close":22.93}
{"ticker":"HSII","date":"2015-02-11","pret":-0.01605,"close":22.89}
{"ticker":"HSII","date":"2015-02-12","pret":0.00654,"close":23.27}
{"ticker":"HSII","date":"2015-02-13","pret":0.00908,"close":23.3}
{"ticker":"HSII","date":"2015-02-17","pret":0.00686,"close":23.42}
{"ticker":"HSII","date":"2015-02-18","pret":-0.00343,"close":23.63}
{"ticker":"HSII","date":"2015-02-19","pret":0.00897,"close":23.57}
{"ticker":"HSII","date":"2015-02-20","pret":0.00467,"close":23.21}
{"ticker":"HSII","date":"2015-02-23","pret":-0.02182,"close":23.56}
{"ticker":"HSII","date":"2015-02-24","pret":-0.0052,"close":24.61}
{"ticker":"HSII","date":"2015-02-25","pret":0.064,"close":24.11}
{"ticker":"HSII","date":"2015-02-26","pret":-0.0206,"close":24.24}
{"ticker":"HSII","date":"2015-02-27","pret":0.0087,"close":23.94}
{"ticker":"HSII","date":"2015-03-02","pret":-0.01665,"close":24.78}
{"ticker":"HSII","date":"2015-03-03","pret":0.02035,"close":23.81}
{"ticker":"HSII","date":"2015-03-04","pret":-0.02288,"close":23.61}
{"ticker":"HSII","date":"2015-03-05","pret":-0.00548,"close":23.35}
{"ticker":"HSII","date":"2015-03-06","pret":-0.02181,"close":23.16}
{"ticker":"HSII","date":"2015-03-09","pret":0.0013,"close":23.64}
{"ticker":"HSII","date":"2015-03-10","pret":0.00731,"close":23.34}
{"ticker":"HSII","date":"2015-03-11","pret":-0.00129,"close":23.16}
{"ticker":"HSII","date":"2015-03-12","pret":-0.00387,"close":24.48}
{"ticker":"HSII","date":"2015-03-13","pret":0.05531,"close":24.53}
{"ticker":"HSII","date":"2015-03-16","pret":0.00731,"close":24.17}
{"ticker":"HSII","date":"2015-03-17","pret":-0.03291,"close":24.17}
{"ticker":"HSII","date":"2015-03-18","pret":0.00292,"close":24.36}
{"ticker":"HSII","date":"2015-03-19","pret":0.01654,"close":24.34}
{"ticker":"HSII","date":"2015-03-20","pret":-0.00082,"close":24.32}
{"ticker":"HSII","date":"2015-03-23","pret":0.00082,"close":24.41}
{"ticker":"HSII","date":"2015-03-24","pret":0.00246,"close":24.67}
{"ticker":"HSII","date":"2015-03-25","pret":0.00856,"close":24.2}
{"ticker":"HSII","date":"2015-03-26","pret":-0.02423,"close":24.02}
{"ticker":"HSII","date":"2015-03-27","pret":-0.00417,"close":24.06}
{"ticker":"HSII","date":"2015-03-30","pret":0.01203,"close":24.42}
{"ticker":"HSII","date":"2015-03-31","pret":-0.00248,"close":24.58}
{"ticker":"HSII","date":"2015-04-01","pret":0.01314,"close":24.92}
{"ticker":"HSII","date":"2015-04-02","pret":0.01337,"close":25.11}
{"ticker":"HSII","date":"2015-04-06","pret":0.00161,"close":24.73}
{"ticker":"HSII","date":"2015-04-07","pret":-0.00807,"close":24.79}
{"ticker":"HSII","date":"2015-04-08","pret":0.00566,"close":24.83}
{"ticker":"HSII","date":"2015-04-09","pret":-0.00363,"close":24.66}
{"ticker":"HSII","date":"2015-04-10","pret":0.00323,"close":24.75}
{"ticker":"HSII","date":"2015-04-13","pret":0.00201,"close":24.84}
{"ticker":"HSII","date":"2015-04-14","pret":0.00361,"close":24.67}
{"ticker":"HSII","date":"2015-04-15","pret":-0.00926,"close":24.61}
{"ticker":"HSII","date":"2015-04-16","pret":-0.00487,"close":24.32}
{"ticker":"HSII","date":"2015-04-17","pret":-0.01888,"close":24.34}
{"ticker":"HSII","date":"2015-04-20","pret":0.01112,"close":24.26}
{"ticker":"HSII","date":"2015-04-21","pret":0.00041,"close":24.17}
{"ticker":"HSII","date":"2015-04-22","pret":-0.0074,"close":24.3}
{"ticker":"HSII","date":"2015-04-23","pret":0.00412,"close":23.56}
{"ticker":"HSII","date":"2015-04-24","pret":-0.02834,"close":23.32}
{"ticker":"HSII","date":"2015-04-27","pret":-0.01447,"close":23.13}
{"ticker":"HSII","date":"2015-04-28","pret":0.06956,"close":25.18}
{"ticker":"HSII","date":"2015-04-29","pret":0.0004,"close":24.1}
{"ticker":"HSII","date":"2015-04-30","pret":-0.03665,"close":24.06}
{"ticker":"HSII","date":"2015-05-01","pret":0.00579,"close":24.11}
{"ticker":"HSII","date":"2015-05-04","pret":-0.01203,"close":23.78}
{"ticker":"HSII","date":"2015-05-05","pret":-0.0088,"close":23.73}
{"ticker":"HSII","date":"2015-05-06","pret":0.00378,"close":23.51}
{"ticker":"HSII","date":"2015-05-07","pret":-0.01224,"close":23.74}
{"ticker":"HSII","date":"2015-05-08","pret":0.02059,"close":23.95}
{"ticker":"HSII","date":"2015-05-11","pret":-0.00375,"close":24.45}
{"ticker":"HSII","date":"2015-05-12","pret":0.01943,"close":24.5}
{"ticker":"HSII","date":"2015-05-13","pret":0.00937,"close":24.73}
{"ticker":"HSII","date":"2015-05-14","pret":0.00848,"close":25.48}
{"ticker":"HSII","date":"2015-05-15","pret":0.02188,"close":25.54}
{"ticker":"HSII","date":"2015-05-18","pret":-0.00118,"close":25.41}
{"ticker":"HSII","date":"2015-05-19","pret":0.00393,"close":25.58}
{"ticker":"HSII","date":"2015-05-20","pret":0.01015,"close":26.45}
{"ticker":"HSII","date":"2015-05-21","pret":0.02797,"close":25.83}
{"ticker":"HSII","date":"2015-05-22","pret":-0.02448,"close":25.46}
{"ticker":"HSII","date":"2015-05-26","pret":-0.01639,"close":25.37}
{"ticker":"HSII","date":"2015-05-27","pret":0.00236,"close":25.41}
{"ticker":"HSII","date":"2015-05-28","pret":-0.00275,"close":25.43}
{"ticker":"HSII","date":"2015-05-29","pret":0.00275,"close":25.14}
{"ticker":"HSII","date":"2015-06-01","pret":-0.00749,"close":25.39}
{"ticker":"HSII","date":"2015-06-02","pret":0.00119,"close":25.65}
{"ticker":"HSII","date":"2015-06-03","pret":0.01762,"close":26.11}
{"ticker":"HSII","date":"2015-06-04","pret":0.00542,"close":25.36}
{"ticker":"HSII","date":"2015-06-05","pret":-0.02146,"close":25.23}
{"ticker":"HSII","date":"2015-06-08","pret":-0.00316,"close":25.24}
{"ticker":"HSII","date":"2015-06-09","pret":0.00079,"close":25.21}
{"ticker":"HSII","date":"2015-06-10","pret":0.00513,"close":25.68}
{"ticker":"HSII","date":"2015-06-11","pret":0.01018,"close":25.45}
{"ticker":"HSII","date":"2015-06-12","pret":-0.00703,"close":25.53}
{"ticker":"HSII","date":"2015-06-15","pret":-0.00236,"close":24.89}
{"ticker":"HSII","date":"2015-06-16","pret":-0.01985,"close":25.56}
{"ticker":"HSII","date":"2015-06-17","pret":0.02768,"close":25.34}
{"ticker":"HSII","date":"2015-06-18","pret":-0.00822,"close":25.79}
{"ticker":"HSII","date":"2015-06-19","pret":0.01754,"close":25.98}
{"ticker":"HSII","date":"2015-06-22","pret":0.01229,"close":25.62}
{"ticker":"HSII","date":"2015-06-23","pret":-0.01422,"close":26.19}
{"ticker":"HSII","date":"2015-06-24","pret":0.00848,"close":26.15}
{"ticker":"HSII","date":"2015-06-25","pret":0.00383,"close":26.47}
{"ticker":"HSII","date":"2015-06-26","pret":0.01744,"close":26.59}
{"ticker":"HSII","date":"2015-06-29","pret":-0.01134,"close":25.81}
{"ticker":"HSII","date":"2015-06-30","pret":-0.01455,"close":26.08}
{"ticker":"HSII","date":"2015-07-01","pret":0.01455,"close":26.26}
{"ticker":"HSII","date":"2015-07-02","pret":0.00114,"close":25.88}
{"ticker":"HSII","date":"2015-07-06","pret":-0.02033,"close":26.01}
{"ticker":"HSII","date":"2015-07-07","pret":0.0058,"close":25.33}
{"ticker":"HSII","date":"2015-07-08","pret":-0.02892,"close":25.41}
{"ticker":"HSII","date":"2015-07-09","pret":0.02274,"close":25.49}
{"ticker":"HSII","date":"2015-07-10","pret":-0.00466,"close":25.87}
{"ticker":"HSII","date":"2015-07-13","pret":0.00776,"close":25.95}
{"ticker":"HSII","date":"2015-07-14","pret":0.0027,"close":26.17}
{"ticker":"HSII","date":"2015-07-15","pret":0.00691,"close":25.96}
{"ticker":"HSII","date":"2015-07-16","pret":0.00229,"close":26.12}
{"ticker":"HSII","date":"2015-07-17","pret":0.00153,"close":25.98}
{"ticker":"HSII","date":"2015-07-20","pret":-0.01073,"close":25.26}
{"ticker":"HSII","date":"2015-07-21","pret":-0.02734,"close":24.71}
{"ticker":"HSII","date":"2015-07-22","pret":-0.02121,"close":24.78}
{"ticker":"HSII","date":"2015-07-23","pret":0.00726,"close":24.17}
{"ticker":"HSII","date":"2015-07-24","pret":-0.03266,"close":24.06}
{"ticker":"HSII","date":"2015-07-27","pret":-0.0075,"close":23.66}
{"ticker":"HSII","date":"2015-07-28","pret":-0.04971,"close":22.51}
{"ticker":"HSII","date":"2015-07-29","pret":-0.00661,"close":22.22}
{"ticker":"HSII","date":"2015-07-30","pret":-0.02372,"close":21.86}
{"ticker":"HSII","date":"2015-07-31","pret":-0.01001,"close":21.87}
{"ticker":"HSII","date":"2015-08-03","pret":-0.00367,"close":20.8}
{"ticker":"HSII","date":"2015-08-04","pret":-0.05425,"close":20.35}
{"ticker":"HSII","date":"2015-08-05","pret":-0.0181,"close":19.99}
{"ticker":"HSII","date":"2015-08-06","pret":-0.00992,"close":19.9}
{"ticker":"HSII","date":"2015-08-07","pret":-0.01557,"close":19.91}
{"ticker":"HSII","date":"2015-08-10","pret":0.01508,"close":20.11}
{"ticker":"HSII","date":"2015-08-11","pret":0.00299,"close":19.87}
{"ticker":"HSII","date":"2015-08-12","pret":-0.01908,"close":20.13}
{"ticker":"HSII","date":"2015-08-13","pret":0.02651,"close":20.29}
{"ticker":"HSII","date":"2015-08-14","pret":-0.00297,"close":20.15}
{"ticker":"HSII","date":"2015-08-17","pret":-0.00646,"close":20.31}
{"ticker":"HSII","date":"2015-08-18","pret":0.00745,"close":20.07}
{"ticker":"HSII","date":"2015-08-19","pret":-0.00944,"close":20.03}
{"ticker":"HSII","date":"2015-08-20","pret":-0.0015,"close":20.23}
{"ticker":"HSII","date":"2015-08-21","pret":-0.00451,"close":20.17}
{"ticker":"HSII","date":"2015-08-24","pret":0.00451,"close":20}
{"ticker":"HSII","date":"2015-08-25","pret":0.0281,"close":20.01}
{"ticker":"HSII","date":"2015-08-26","pret":-0.01174,"close":19.85}
{"ticker":"HSII","date":"2015-08-27","pret":-0.02289,"close":19.66}
{"ticker":"HSII","date":"2015-08-28","pret":-0.01572,"close":19.62}
{"ticker":"HSII","date":"2015-08-31","pret":0.00306,"close":19.49}
{"ticker":"HSII","date":"2015-09-01","pret":-0.02112,"close":19.5}
{"ticker":"HSII","date":"2015-09-02","pret":0.0262,"close":19.96}
{"ticker":"HSII","date":"2015-09-03","pret":0.0131,"close":20.02}
{"ticker":"HSII","date":"2015-09-04","pret":-0.00703,"close":20.19}
{"ticker":"HSII","date":"2015-09-08","pret":0.02832,"close":20.34}
{"ticker":"HSII","date":"2015-09-09","pret":0.00294,"close":20.14}
{"ticker":"HSII","date":"2015-09-10","pret":-0.01526,"close":19.7}
{"ticker":"HSII","date":"2015-09-11","pret":-0.03021,"close":19.85}
{"ticker":"HSII","date":"2015-09-14","pret":0.01421,"close":19.68}
{"ticker":"HSII","date":"2015-09-15","pret":-0.01268,"close":19.71}
{"ticker":"HSII","date":"2015-09-16","pret":0.01016,"close":20.45}
{"ticker":"HSII","date":"2015-09-17","pret":0.03476,"close":20.08}
{"ticker":"HSII","date":"2015-09-18","pret":-0.03224,"close":19.16}
{"ticker":"HSII","date":"2015-09-21","pret":-0.03801,"close":19.49}
{"ticker":"HSII","date":"2015-09-22","pret":0.01249,"close":19.48}
{"ticker":"HSII","date":"2015-09-23","pret":0.00978,"close":19.57}
{"ticker":"HSII","date":"2015-09-24","pret":-0.00462,"close":19.82}
{"ticker":"HSII","date":"2015-09-25","pret":0.02087,"close":19.78}
{"ticker":"HSII","date":"2015-09-28","pret":-0.00657,"close":19.44}
{"ticker":"HSII","date":"2015-09-29","pret":-0.01122,"close":19.23}
{"ticker":"HSII","date":"2015-09-30","pret":-0.00669,"close":19.45}
{"ticker":"HSII","date":"2015-10-01","pret":0.00874,"close":19.49}
{"ticker":"HSII","date":"2015-10-02","pret":-0.00977,"close":19.43}
{"ticker":"HSII","date":"2015-10-05","pret":-0.00882,"close":21.06}
{"ticker":"HSII","date":"2015-10-06","pret":0.09919,"close":20.58}
{"ticker":"HSII","date":"2015-10-07","pret":-0.02389,"close":21.05}
{"ticker":"HSII","date":"2015-10-08","pret":0.01536,"close":21.68}
{"ticker":"HSII","date":"2015-10-09","pret":0.03509,"close":21.72}
{"ticker":"HSII","date":"2015-10-12","pret":-0.00276,"close":21.66}
{"ticker":"HSII","date":"2015-10-13","pret":-0.00973,"close":21.09}
{"ticker":"HSII","date":"2015-10-14","pret":-0.01501,"close":20.82}
{"ticker":"HSII","date":"2015-10-15","pret":-0.01093,"close":21.29}
{"ticker":"HSII","date":"2015-10-16","pret":0.0208,"close":20.79}
{"ticker":"HSII","date":"2015-10-19","pret":-0.03427,"close":20.98}
{"ticker":"HSII","date":"2015-10-20","pret":0.0149,"close":21.54}
{"ticker":"HSII","date":"2015-10-21","pret":0.0259,"close":20.7}
{"ticker":"HSII","date":"2015-10-22","pret":-0.02877,"close":21.78}
{"ticker":"HSII","date":"2015-10-23","pret":0.04491,"close":22.28}
{"ticker":"HSII","date":"2015-10-26","pret":0.01768,"close":21.93}
{"ticker":"HSII","date":"2015-10-27","pret":0.08566,"close":26.44}
{"ticker":"HSII","date":"2015-10-28","pret":0.08914,"close":27.73}
{"ticker":"HSII","date":"2015-10-29","pret":0.04429,"close":27.76}
{"ticker":"HSII","date":"2015-10-30","pret":0.00755,"close":26.56}
{"ticker":"HSII","date":"2015-11-02","pret":-0.04133,"close":27.39}
{"ticker":"HSII","date":"2015-11-03","pret":0.0258,"close":28.06}
{"ticker":"HSII","date":"2015-11-04","pret":0.0216,"close":27.67}
{"ticker":"HSII","date":"2015-11-05","pret":-0.01038,"close":27.8}
{"ticker":"HSII","date":"2015-11-06","pret":-0.00216,"close":28.82}
{"ticker":"HSII","date":"2015-11-09","pret":0.03856,"close":28.75}
{"ticker":"HSII","date":"2015-11-10","pret":-0.00243,"close":28.79}
{"ticker":"HSII","date":"2015-11-11","pret":0.00624,"close":29.43}
{"ticker":"HSII","date":"2015-11-12","pret":0.0086,"close":28.79}
{"ticker":"HSII","date":"2015-11-13","pret":-0.02183,"close":28.04}
{"ticker":"HSII","date":"2015-11-16","pret":-0.02052,"close":28.02}
{"ticker":"HSII","date":"2015-11-17","pret":-0.00251,"close":27.68}
{"ticker":"HSII","date":"2015-11-18","pret":-0.00683,"close":27.85}
{"ticker":"HSII","date":"2015-11-19","pret":0.00719,"close":27.8}
{"ticker":"HSII","date":"2015-11-20","pret":0.0025,"close":27.87}
{"ticker":"HSII","date":"2015-11-23","pret":-0.00898,"close":27.98}
{"ticker":"HSII","date":"2015-11-24","pret":0.00468,"close":28.13}
{"ticker":"HSII","date":"2015-11-25","pret":0.01319,"close":27.9}
{"ticker":"HSII","date":"2015-11-26"}
{"ticker":"HSII","date":"2015-11-27","pret":-0.01607,"close":27.9}
{"ticker":"HSII","date":"2015-11-30","pret":0.02207,"close":28.86}
{"ticker":"HSII","date":"2015-12-01","pret":0.00667,"close":29.67}
{"ticker":"HSII","date":"2015-12-02","pret":0.03708,"close":29.51}
{"ticker":"HSII","date":"2015-12-03","pret":0,"close":29.59}
{"ticker":"HSII","date":"2015-12-04","pret":-0.00608,"close":29.58}
{"ticker":"HSII","date":"2015-12-07","pret":0.00338,"close":29.74}
{"ticker":"HSII","date":"2015-12-08","pret":-0.0044,"close":29.77}
{"ticker":"HSII","date":"2015-12-09","pret":0.0044,"close":29.18}
{"ticker":"HSII","date":"2015-12-10","pret":-0.01876,"close":28.17}
{"ticker":"HSII","date":"2015-12-11","pret":-0.04977,"close":27.65}
{"ticker":"HSII","date":"2015-12-14","pret":0.00072,"close":27.29}
{"ticker":"HSII","date":"2015-12-15","pret":-0.01091,"close":27.1}
{"ticker":"HSII","date":"2015-12-16","pret":-0.0022,"close":27.59}
{"ticker":"HSII","date":"2015-12-17"}
{"ticker":"HSII","date":"2015-12-18","pret":-0.01031,"close":27.27}
{"ticker":"HSII","date":"2015-12-21","pret":0.01141,"close":28.13}
{"ticker":"HSII","date":"2015-12-22","pret":0.0356,"close":28.02}
{"ticker":"HSII","date":"2015-12-23","pret":-0.00851,"close":28.17}
{"ticker":"HSII","date":"2015-12-24","pret":0.00214,"close":28.14}
{"ticker":"HSII","date":"2015-12-28","pret":-0.0057,"close":27.98}
{"ticker":"HSII","date":"2015-12-29","pret":0.00535,"close":28.37}
{"ticker":"HSII","date":"2015-12-30","pret":0.00497,"close":28.01}
{"ticker":"HSII","date":"2015-12-31","pret":-0.01032,"close":27.22}
{"ticker":"HSII","date":"2016-01-04","pret":-0.04198,"close":25.43}
{"ticker":"HSII","date":"2016-01-05","pret":-0.054,"close":25.27}
{"ticker":"HSKA","date":"2015-01-02","pret":0.01718,"close":18.03}
{"ticker":"HSKA","date":"2015-01-05","pret":-0.00385,"close":18.16}
{"ticker":"HSKA","date":"2015-01-06","pret":-0.01221,"close":17.5}
{"ticker":"HSKA","date":"2015-01-07","pret":-0.00841,"close":17.04}
{"ticker":"HSKA","date":"2015-01-08","pret":-0.05141,"close":16.92}
{"ticker":"HSKA","date":"2015-01-09","pret":-0.01373,"close":17.11}
{"ticker":"HSKA","date":"2015-01-12","pret":0.02785,"close":17.09}
{"ticker":"HSKA","date":"2015-01-13","pret":0.00175,"close":16.32}
{"ticker":"HSKA","date":"2015-01-14","pret":-0.06758,"close":16.81}
{"ticker":"HSKA","date":"2015-01-15","pret":0.03677,"close":16.5}
{"ticker":"HSKA","date":"2015-01-16","pret":-0.00785,"close":16.53}
{"ticker":"HSKA","date":"2015-01-20","pret":0.01564,"close":16.5}
{"ticker":"HSKA","date":"2015-01-21","pret":-0.009,"close":16.51}
{"ticker":"HSKA","date":"2015-01-22","pret":0.00541,"close":17.21}
{"ticker":"HSKA","date":"2015-01-23","pret":0.01958,"close":17.51}
{"ticker":"HSKA","date":"2015-01-26","pret":0.03974,"close":18.44}
{"ticker":"HSKA","date":"2015-01-27","pret":0.0355,"close":18.36}
{"ticker":"HSKA","date":"2015-01-28","pret":0.00868,"close":18.59}
{"ticker":"HSKA","date":"2015-01-29","pret":0.02296,"close":18.54}
{"ticker":"HSKA","date":"2015-01-30","pret":-0.02188,"close":19.89}
{"ticker":"HSKA","date":"2015-02-02","pret":0.07133,"close":20.35}
{"ticker":"HSKA","date":"2015-02-03","pret":0.03748,"close":21.39}
{"ticker":"HSKA","date":"2015-02-04","pret":0.00386,"close":21}
{"ticker":"HSKA","date":"2015-02-05","pret":0.00864,"close":21.18}
{"ticker":"HSKA","date":"2015-02-06","pret":0.00429,"close":21.1}
{"ticker":"HSKA","date":"2015-02-09","pret":0.0038,"close":21.26}
{"ticker":"HSKA","date":"2015-02-10","pret":0.00803,"close":21.95}
{"ticker":"HSKA","date":"2015-02-11","pret":0.03784,"close":20.24}
{"ticker":"HSKA","date":"2015-02-12","pret":-0.09644,"close":20.88}
{"ticker":"HSKA","date":"2015-02-13","pret":0.0482,"close":20.95}
{"ticker":"HSKA","date":"2015-02-17","pret":-0.00143,"close":20.96}
{"ticker":"HSKA","date":"2015-02-18","pret":0.00238,"close":21.13}
{"ticker":"HSKA","date":"2015-02-19","pret":-0.00381,"close":21.15}
{"ticker":"HSKA","date":"2015-02-20","pret":0.00807,"close":21.14}
{"ticker":"HSKA","date":"2015-02-23","pret":0.00283,"close":21.58}
{"ticker":"HSKA","date":"2015-02-24","pret":0.00985,"close":21.2}
{"ticker":"HSKA","date":"2015-02-25","pret":-0.0198,"close":21.3}
{"ticker":"HSKA","date":"2015-02-26","pret":0.01887,"close":21.67}
{"ticker":"HSKA","date":"2015-02-27","pret":0.01208,"close":21.5}
{"ticker":"HSKA","date":"2015-03-02","pret":-0.01582,"close":21.35}
{"ticker":"HSKA","date":"2015-03-03","pret":-0.00848,"close":21.52}
{"ticker":"HSKA","date":"2015-03-04","pret":0.00895,"close":22.39}
{"ticker":"HSKA","date":"2015-03-05","pret":0.0332,"close":22.85}
{"ticker":"HSKA","date":"2015-03-06","pret":0.03345,"close":25.05}
{"ticker":"HSKA","date":"2015-03-09","pret":0.10838,"close":25.86}
{"ticker":"HSKA","date":"2015-03-10","pret":0.02488,"close":25.23}
{"ticker":"HSKA","date":"2015-03-11","pret":-0.02921,"close":24.41}
{"ticker":"HSKA","date":"2015-03-12","pret":-0.05944,"close":24.28}
{"ticker":"HSKA","date":"2015-03-13","pret":-0.00631,"close":24.41}
{"ticker":"HSKA","date":"2015-03-16","pret":0.00505,"close":24.1}
{"ticker":"HSKA","date":"2015-03-17","pret":0.01044,"close":24.5}
{"ticker":"HSKA","date":"2015-03-18","pret":0.01485,"close":24.1}
{"ticker":"HSKA","date":"2015-03-19","pret":-0.00864,"close":25.12}
{"ticker":"HSKA","date":"2015-03-20","pret":0.02931,"close":24.8}
{"ticker":"HSKA","date":"2015-03-23","pret":-0.00644,"close":24.81}
{"ticker":"HSKA","date":"2015-03-24","pret":0.01602,"close":25.03}
{"ticker":"HSKA","date":"2015-03-25","pret":0.00317,"close":25}
{"ticker":"HSKA","date":"2015-03-26","pret":-0.01356,"close":24.78}
{"ticker":"HSKA","date":"2015-03-27","pret":-0.00161,"close":25.46}
{"ticker":"HSKA","date":"2015-03-30","pret":0.02187,"close":25.94}
{"ticker":"HSKA","date":"2015-03-31","pret":0.01909,"close":25.78}
{"ticker":"HSKA","date":"2015-04-01","pret":-0.00387,"close":25.88}
{"ticker":"HSKA","date":"2015-04-02","pret":0.00656,"close":25.73}
{"ticker":"HSKA","date":"2015-04-06","pret":-0.00773,"close":26.08}
{"ticker":"HSKA","date":"2015-04-07","pret":0.01616,"close":25.9}
{"ticker":"HSKA","date":"2015-04-08","pret":-0.00766,"close":27.18}
{"ticker":"HSKA","date":"2015-04-09","pret":0.04438,"close":26.96}
{"ticker":"HSKA","date":"2015-04-10","pret":-0.00258,"close":27}
{"ticker":"HSKA","date":"2015-04-13","pret":0.00184,"close":26.22}
{"ticker":"HSKA","date":"2015-04-14","pret":-0.03981,"close":26.85}
{"ticker":"HSKA","date":"2015-04-15","pret":0.02198,"close":26.46}
{"ticker":"HSKA","date":"2015-04-16","pret":-0.01663,"close":26.4}
{"ticker":"HSKA","date":"2015-04-17","pret":0.00038,"close":26.45}
{"ticker":"HSKA","date":"2015-04-20","pret":0.01625,"close":26.66}
{"ticker":"HSKA","date":"2015-04-21","pret":0.00262,"close":26.88}
{"ticker":"HSKA","date":"2015-04-22","pret":0.00559,"close":27.93}
{"ticker":"HSKA","date":"2015-04-23","pret":0.02931,"close":29.04}
{"ticker":"HSKA","date":"2015-04-24","pret":0.05136,"close":30.42}
{"ticker":"HSKA","date":"2015-04-27","pret":0.04788,"close":29.27}
{"ticker":"HSKA","date":"2015-04-28","pret":-0.04788,"close":29.09}
{"ticker":"HSKA","date":"2015-04-29","pret":-0.0024,"close":28.16}
{"ticker":"HSKA","date":"2015-04-30","pret":-0.02966,"close":28.09}
{"ticker":"HSKA","date":"2015-05-01","pret":-0.00142,"close":28.68}
{"ticker":"HSKA","date":"2015-05-04","pret":0.01792,"close":28.55}
{"ticker":"HSKA","date":"2015-05-05","pret":0,"close":28.41}
{"ticker":"HSKA","date":"2015-05-06","pret":-0.01509,"close":28.01}
{"ticker":"HSKA","date":"2015-05-07","pret":-0.01317,"close":26.65}
{"ticker":"HSKA","date":"2015-05-08","pret":-0.0492,"close":27.16}
{"ticker":"HSKA","date":"2015-05-11","pret":0.03076,"close":29.24}
{"ticker":"HSKA","date":"2015-05-12","pret":0.06534,"close":29.44}
{"ticker":"HSKA","date":"2015-05-13","pret":0.0102,"close":29.48}
{"ticker":"HSKA","date":"2015-05-14","pret":-0.00169,"close":29.02}
{"ticker":"HSKA","date":"2015-05-15","pret":-0.00988,"close":29.13}
{"ticker":"HSKA","date":"2015-05-18","pret":0.00512,"close":27.85}
{"ticker":"HSKA","date":"2015-05-19","pret":-0.04031,"close":28.02}
{"ticker":"HSKA","date":"2015-05-20","pret":0.00177,"close":29.22}
{"ticker":"HSKA","date":"2015-05-21","pret":0.03922,"close":29.99}
{"ticker":"HSKA","date":"2015-05-22","pret":0.01922,"close":30}
{"ticker":"HSKA","date":"2015-05-26","pret":-0.00805,"close":30.38}
{"ticker":"HSKA","date":"2015-05-27","pret":0.01867,"close":31.55}
{"ticker":"HSKA","date":"2015-05-28","pret":0.049,"close":32.32}
{"ticker":"HSKA","date":"2015-05-29","pret":0.02209,"close":31.7}
{"ticker":"HSKA","date":"2015-06-01","pret":-0.01394,"close":31.48}
{"ticker":"HSKA","date":"2015-06-02","pret":-0.02656,"close":30.8}
{"ticker":"HSKA","date":"2015-06-03","pret":-0.00032,"close":31.45}
{"ticker":"HSKA","date":"2015-06-04","pret":-0.0016,"close":31.18}
{"ticker":"HSKA","date":"2015-06-05","pret":0,"close":31.11}
{"ticker":"HSKA","date":"2015-06-08","pret":-0.00128,"close":30.19}
{"ticker":"HSKA","date":"2015-06-09","pret":-0.03035,"close":30.95}
{"ticker":"HSKA","date":"2015-06-10","pret":0.02034,"close":30.9}
{"ticker":"HSKA","date":"2015-06-11","pret":0.01002,"close":30.16}
{"ticker":"HSKA","date":"2015-06-12","pret":-0.03633,"close":30.66}
{"ticker":"HSKA","date":"2015-06-15","pret":0.00863,"close":29.64}
{"ticker":"HSKA","date":"2015-06-16","pret":-0.03019,"close":29.94}
{"ticker":"HSKA","date":"2015-06-17","pret":0.01756,"close":28.25}
{"ticker":"HSKA","date":"2015-06-18","pret":-0.0632,"close":29.17}
{"ticker":"HSKA","date":"2015-06-19","pret":0.03915,"close":29.83}
{"ticker":"HSKA","date":"2015-06-22","pret":0.03238,"close":30.31}
{"ticker":"HSKA","date":"2015-06-23","pret":0.01122,"close":29.55}
{"ticker":"HSKA","date":"2015-06-24","pret":-0.04155,"close":29.54}
{"ticker":"HSKA","date":"2015-06-25","pret":0.01021,"close":29.86}
{"ticker":"HSKA","date":"2015-06-26","pret":0.01145,"close":29.19}
{"ticker":"HSKA","date":"2015-06-29","pret":-0.02956,"close":29.26}
{"ticker":"HSKA","date":"2015-06-30","pret":0.02149,"close":29.69}
{"ticker":"HSKA","date":"2015-07-01","pret":0.00202,"close":30.71}
{"ticker":"HSKA","date":"2015-07-02","pret":0.03313,"close":30.06}
{"ticker":"HSKA","date":"2015-07-06","pret":-0.01842,"close":30.05}
{"ticker":"HSKA","date":"2015-07-07","pret":-0.00566,"close":29.74}
{"ticker":"HSKA","date":"2015-07-08","pret":-0.00368,"close":28.61}
{"ticker":"HSKA","date":"2015-07-09","pret":-0.03616,"close":29.34}
{"ticker":"HSKA","date":"2015-07-10","pret":0.01926,"close":29.92}
{"ticker":"HSKA","date":"2015-07-13","pret":0.0219,"close":29.86}
{"ticker":"HSKA","date":"2015-07-14","pret":-0.00938,"close":29.71}
{"ticker":"HSKA","date":"2015-07-15","pret":-0.00034,"close":29.58}
{"ticker":"HSKA","date":"2015-07-16","pret":-0.00034,"close":29.93}
{"ticker":"HSKA","date":"2015-07-17","pret":0.00671,"close":29.81}
{"ticker":"HSKA","date":"2015-07-20","pret":-0.0111,"close":29.85}
{"ticker":"HSKA","date":"2015-07-21","pret":0.00607,"close":30.23}
{"ticker":"HSKA","date":"2015-07-22","pret":0.00804,"close":30.1}
{"ticker":"HSKA","date":"2015-07-23","pret":0.00532,"close":29.75}
{"ticker":"HSKA","date":"2015-07-24","pret":-0.01639,"close":29.54}
{"ticker":"HSKA","date":"2015-07-27","pret":-0.00202,"close":28.52}
{"ticker":"HSKA","date":"2015-07-28","pret":-0.04103,"close":29.14}
{"ticker":"HSKA","date":"2015-07-29","pret":0.05446,"close":32}
{"ticker":"HSKA","date":"2015-07-30","pret":0.07108,"close":34.4}
{"ticker":"HSKA","date":"2015-07-31","pret":0.05408,"close":33.75}
{"ticker":"HSKA","date":"2015-08-03","pret":-0.00324,"close":34.27}
{"ticker":"HSKA","date":"2015-08-04","pret":0.0053,"close":35.15}
{"ticker":"HSKA","date":"2015-08-05","pret":0.0295,"close":34.65}
{"ticker":"HSKA","date":"2015-08-06","pret":-0.01291,"close":33.79}
{"ticker":"HSKA","date":"2015-08-07","pret":-0.029,"close":34.24}
{"ticker":"HSKA","date":"2015-08-10","pret":0.01826,"close":34.99}
{"ticker":"HSKA","date":"2015-08-11","pret":0.00611,"close":34.94}
{"ticker":"HSKA","date":"2015-08-12","pret":0.01211,"close":33.83}
{"ticker":"HSKA","date":"2015-08-13","pret":-0.02672,"close":34.8}
{"ticker":"HSKA","date":"2015-08-14","pret":0.02958,"close":34.01}
{"ticker":"HSKA","date":"2015-08-17","pret":-0.02899,"close":34.72}
{"ticker":"HSKA","date":"2015-08-18","pret":0.02182,"close":34.05}
{"ticker":"HSKA","date":"2015-08-19","pret":-0.02123,"close":34.09}
{"ticker":"HSKA","date":"2015-08-20","pret":-0.01451,"close":33.5}
{"ticker":"HSKA","date":"2015-08-21","pret":-0.02201,"close":33.2}
{"ticker":"HSKA","date":"2015-08-24","pret":-0.04394,"close":31.51}
{"ticker":"HSKA","date":"2015-08-25","pret":0.02454,"close":32.34}
{"ticker":"HSKA","date":"2015-08-26","pret":0.03182,"close":34.15}
{"ticker":"HSKA","date":"2015-08-27","pret":0.03288,"close":33.49}
{"ticker":"HSKA","date":"2015-08-28","pret":-0.02448,"close":33.74}
{"ticker":"HSKA","date":"2015-08-31","pret":-0.00329,"close":33.75}
{"ticker":"HSKA","date":"2015-09-01","pret":-0.01357,"close":33.79}
{"ticker":"HSKA","date":"2015-09-02","pret":0.04105,"close":34.49}
{"ticker":"HSKA","date":"2015-09-03","pret":0.00552,"close":32.97}
{"ticker":"HSKA","date":"2015-09-04","pret":-0.05818,"close":32.54}
{"ticker":"HSKA","date":"2015-09-08","pret":0.01494,"close":33.5}
{"ticker":"HSKA","date":"2015-09-09","pret":0.02422,"close":33.87}
{"ticker":"HSKA","date":"2015-09-10","pret":-0.00089,"close":34.76}
{"ticker":"HSKA","date":"2015-09-11","pret":0.01991,"close":35.24}
{"ticker":"HSKA","date":"2015-09-14","pret":0.02292,"close":34.45}
{"ticker":"HSKA","date":"2015-09-15","pret":-0.02292,"close":34}
{"ticker":"HSKA","date":"2015-09-16","pret":-0.0205,"close":34.4}
{"ticker":"HSKA","date":"2015-09-17","pret":0.01934,"close":35.15}
{"ticker":"HSKA","date":"2015-09-18","pret":0.00405,"close":34.39}
{"ticker":"HSKA","date":"2015-09-21","pret":0.00605,"close":34.23}
{"ticker":"HSKA","date":"2015-09-22","pret":-0.02944,"close":34.36}
{"ticker":"HSKA","date":"2015-09-23","pret":0.02195,"close":35.1}
{"ticker":"HSKA","date":"2015-09-24","pret":0.00174,"close":33.82}
{"ticker":"HSKA","date":"2015-09-25","pret":-0.01309,"close":32.21}
{"ticker":"HSKA","date":"2015-09-28","pret":-0.06532,"close":29.87}
{"ticker":"HSKA","date":"2015-09-29","pret":-0.07291,"close":29.22}
{"ticker":"HSKA","date":"2015-09-30","pret":-0.00912,"close":30.48}
{"ticker":"HSKA","date":"2015-10-01","pret":0.04055,"close":30.55}
{"ticker":"HSKA","date":"2015-10-02","pret":-0.01841,"close":30.55}
{"ticker":"HSKA","date":"2015-10-05","pret":0.01482,"close":30.61}
{"ticker":"HSKA","date":"2015-10-06","pret":0.00229,"close":29.17}
{"ticker":"HSKA","date":"2015-10-07","pret":-0.05291,"close":29.36}
{"ticker":"HSKA","date":"2015-10-08","pret":0.00446,"close":29.19}
{"ticker":"HSKA","date":"2015-10-09","pret":0.00274,"close":29.02}
{"ticker":"HSKA","date":"2015-10-12","pret":-0.00582,"close":29.16}
{"ticker":"HSKA","date":"2015-10-13","pret":-0.00828,"close":28.39}
{"ticker":"HSKA","date":"2015-10-14","pret":-0.015,"close":28.67}
{"ticker":"HSKA","date":"2015-10-15","pret":0.00105,"close":29.04}
{"ticker":"HSKA","date":"2015-10-16","pret":0.02394,"close":28.87}
{"ticker":"HSKA","date":"2015-10-19","pret":-0.01973,"close":28.98}
{"ticker":"HSKA","date":"2015-10-20","pret":0.01527,"close":29.04}
{"ticker":"HSKA","date":"2015-10-21","pret":0.00447,"close":29.88}
{"ticker":"HSKA","date":"2015-10-22","pret":0.03138,"close":28.83}
{"ticker":"HSKA","date":"2015-10-23","pret":-0.03001,"close":31.2}
{"ticker":"HSKA","date":"2015-10-26","pret":0.06462,"close":31.04}
{"ticker":"HSKA","date":"2015-10-27","pret":-0.00515,"close":31.02}
{"ticker":"HSKA","date":"2015-10-28","pret":0.00386,"close":32.55}
{"ticker":"HSKA","date":"2015-10-29","pret":0.03845,"close":31.6}
{"ticker":"HSKA","date":"2015-10-30","pret":-0.01999,"close":30.76}
{"ticker":"HSKA","date":"2015-11-02","pret":-0.03075,"close":32.61}
{"ticker":"HSKA","date":"2015-11-03","pret":0.05383,"close":31.93}
{"ticker":"HSKA","date":"2015-11-04","pret":-0.01647,"close":31.71}
{"ticker":"HSKA","date":"2015-11-05","pret":-0.00471,"close":31.96}
{"ticker":"HSKA","date":"2015-11-06","pret":0.0022,"close":32.5}
{"ticker":"HSKA","date":"2015-11-09","pret":0.01929,"close":31.73}
{"ticker":"HSKA","date":"2015-11-10","pret":-0.02307,"close":32.69}
{"ticker":"HSKA","date":"2015-11-11","pret":0.12716,"close":36.46}
{"ticker":"HSKA","date":"2015-11-12","pret":0.01077,"close":34.78}
{"ticker":"HSKA","date":"2015-11-13","pret":-0.05216,"close":36.38}
{"ticker":"HSKA","date":"2015-11-16","pret":0.04941,"close":34.99}
{"ticker":"HSKA","date":"2015-11-17","pret":-0.03733,"close":35.16}
{"ticker":"HSKA","date":"2015-11-18","pret":0.00769,"close":34.71}
{"ticker":"HSKA","date":"2015-11-19","pret":-0.02238,"close":33.57}
{"ticker":"HSKA","date":"2015-11-20","pret":-0.02498,"close":33.73}
{"ticker":"HSKA","date":"2015-11-23","pret":0.00238,"close":33.35}
{"ticker":"HSKA","date":"2015-11-24","pret":-0.00745,"close":33.3}
{"ticker":"HSKA","date":"2015-11-25","pret":0.00209,"close":34.39}
{"ticker":"HSKA","date":"2015-11-26"}
{"ticker":"HSKA","date":"2015-11-27","pret":0.04179,"close":35.86}
{"ticker":"HSKA","date":"2015-11-30","pret":0.02432,"close":34.79}
{"ticker":"HSKA","date":"2015-12-01","pret":-0.05926,"close":35.55}
{"ticker":"HSKA","date":"2015-12-02","pret":0.05394,"close":35.14}
{"ticker":"HSKA","date":"2015-12-03","pret":-0.00903,"close":35.52}
{"ticker":"HSKA","date":"2015-12-04","pret":0.01267,"close":36.52}
{"ticker":"HSKA","date":"2015-12-07","pret":0.02268,"close":35.72}
{"ticker":"HSKA","date":"2015-12-08","pret":-0.07171,"close":36.58}
{"ticker":"HSKA","date":"2015-12-09","pret":0.07281,"close":35.42}
{"ticker":"HSKA","date":"2015-12-10","pret":-0.02967,"close":34.8}
{"ticker":"HSKA","date":"2015-12-11","pret":-0.03523,"close":34.07}
{"ticker":"HSKA","date":"2015-12-14","pret":-0.00878,"close":34.46}
{"ticker":"HSKA","date":"2015-12-15","pret":0.02498,"close":35.73}
{"ticker":"HSKA","date":"2015-12-16","pret":0.03384,"close":34.95}
{"ticker":"HSKA","date":"2015-12-17"}
{"ticker":"HSKA","date":"2015-12-18","pret":-0.04597,"close":34.42}
{"ticker":"HSKA","date":"2015-12-21","pret":-0.00058,"close":34.22}
{"ticker":"HSKA","date":"2015-12-22","pret":-0.00408,"close":34.38}
{"ticker":"HSKA","date":"2015-12-23","pret":0.00553,"close":35.93}
{"ticker":"HSKA","date":"2015-12-24","pret":0.0462,"close":37.74}
{"ticker":"HSKA","date":"2015-12-28","pret":0.04839,"close":38.6}
{"ticker":"HSKA","date":"2015-12-29","pret":0.02193,"close":39.76}
{"ticker":"HSKA","date":"2015-12-30","pret":0.02926,"close":38.66}
{"ticker":"HSKA","date":"2015-12-31","pret":-0.03159,"close":38.68}
{"ticker":"HSKA","date":"2016-01-04","pret":-0.01907,"close":36.96}
{"ticker":"HSKA","date":"2016-01-05","pret":-0.01783,"close":37.47}
{"ticker":"HSNI","date":"2015-01-02","pret":-0.00286,"close":74.95}
{"ticker":"HSNI","date":"2015-01-05","pret":-0.02375,"close":74.12}
{"ticker":"HSNI","date":"2015-01-06","pret":-0.00576,"close":73.77}
{"ticker":"HSNI","date":"2015-01-07","pret":0,"close":75.64}
{"ticker":"HSNI","date":"2015-01-08","pret":0.02506,"close":76.7}
{"ticker":"HSNI","date":"2015-01-09","pret":0.00222,"close":75.55}
{"ticker":"HSNI","date":"2015-01-12","pret":-0.01328,"close":76.16}
{"ticker":"HSNI","date":"2015-01-13","pret":0.02394,"close":77.29}
{"ticker":"HSNI","date":"2015-01-14","pret":-0.01092,"close":76.25}
{"ticker":"HSNI","date":"2015-01-15","pret":-0.0034,"close":74.04}
{"ticker":"HSNI","date":"2015-01-16","pret":-0.03293,"close":73.88}
{"ticker":"HSNI","date":"2015-01-20","pret":0.00149,"close":72.86}
{"ticker":"HSNI","date":"2015-01-21","pret":-0.01624,"close":72.44}
{"ticker":"HSNI","date":"2015-01-22","pret":0.00302,"close":74.39}
{"ticker":"HSNI","date":"2015-01-23","pret":0.02063,"close":74.72}
{"ticker":"HSNI","date":"2015-01-26","pret":0.00349,"close":75.82}
{"ticker":"HSNI","date":"2015-01-27","pret":0.00294,"close":74.94}
{"ticker":"HSNI","date":"2015-01-28","pret":0.05151,"close":75}
{"ticker":"HSNI","date":"2015-01-29","pret":-0.04406,"close":78.37}
{"ticker":"HSNI","date":"2015-01-30","pret":0.03194,"close":77.44}
{"ticker":"HSNI","date":"2015-02-02","pret":0.0009,"close":78.29}
{"ticker":"HSNI","date":"2015-02-03","pret":0.00512,"close":77.6}
{"ticker":"HSNI","date":"2015-02-04","pret":-0.01361,"close":77.96}
{"ticker":"HSNI","date":"2015-02-05","pret":-0.1315,"close":65.13}
{"ticker":"HSNI","date":"2015-02-06","pret":-0.04094,"close":65.25}
{"ticker":"HSNI","date":"2015-02-09","pret":-0.00539,"close":65.01}
{"ticker":"HSNI","date":"2015-02-10","pret":-0.00962,"close":65.24}
{"ticker":"HSNI","date":"2015-02-11","pret":0.0187,"close":65.24}
{"ticker":"HSNI","date":"2015-02-12","pret":0.00138,"close":65.8}
{"ticker":"HSNI","date":"2015-02-13","pret":0.00868,"close":67.32}
{"ticker":"HSNI","date":"2015-02-17","pret":0.02233,"close":67.58}
{"ticker":"HSNI","date":"2015-02-18","pret":-0.00222,"close":67.43}
{"ticker":"HSNI","date":"2015-02-19","pret":0.00902,"close":68.04}
{"ticker":"HSNI","date":"2015-02-20","pret":0.00382,"close":68.11}
{"ticker":"HSNI","date":"2015-02-23","pret":-0.00544,"close":68.16}
{"ticker":"HSNI","date":"2015-02-24","pret":0.00192,"close":68.19}
{"ticker":"HSNI","date":"2015-02-25","pret":0.00616,"close":67.59}
{"ticker":"HSNI","date":"2015-02-26","pret":0.04196,"close":64.94}
{"ticker":"HSNI","date":"2015-02-27","pret":-0.0925,"close":67.57}
{"ticker":"HSNI","date":"2015-03-02","pret":0.03833,"close":68.48}
{"ticker":"HSNI","date":"2015-03-03","pret":0.01031,"close":68.32}
{"ticker":"HSNI","date":"2015-03-04","pret":0,"close":68.85}
{"ticker":"HSNI","date":"2015-03-05","pret":0.0131,"close":67.53}
{"ticker":"HSNI","date":"2015-03-06","pret":-0.03144,"close":66.12}
{"ticker":"HSNI","date":"2015-03-09","pret":-0.01398,"close":66.18}
{"ticker":"HSNI","date":"2015-03-10","pret":-0.00897,"close":65.37}
{"ticker":"HSNI","date":"2015-03-11","pret":0.00015,"close":65.95}
{"ticker":"HSNI","date":"2015-03-12","pret":0.01289,"close":67.96}
{"ticker":"HSNI","date":"2015-03-13","pret":0.02603,"close":66.84}
{"ticker":"HSNI","date":"2015-03-16","pret":-0.01286,"close":67.35}
{"ticker":"HSNI","date":"2015-03-17","pret":-0.00417,"close":68.07}
{"ticker":"HSNI","date":"2015-03-18","pret":0.01276,"close":67.85}
{"ticker":"HSNI","date":"2015-03-19","pret":0.00103,"close":68.3}
{"ticker":"HSNI","date":"2015-03-20","pret":0.01564,"close":68.74}
{"ticker":"HSNI","date":"2015-03-23","pret":-0.00596,"close":68.55}
{"ticker":"HSNI","date":"2015-03-24","pret":0.00117,"close":68.51}
{"ticker":"HSNI","date":"2015-03-25","pret":-0.0038,"close":67.52}
{"ticker":"HSNI","date":"2015-03-26","pret":-0.01355,"close":66.79}
{"ticker":"HSNI","date":"2015-03-27","pret":-0.00759,"close":67.53}
{"ticker":"HSNI","date":"2015-03-30","pret":0.0107,"close":68.82}
{"ticker":"HSNI","date":"2015-03-31","pret":0.01161,"close":68.23}
{"ticker":"HSNI","date":"2015-04-01","pret":-0.00542,"close":67.44}
{"ticker":"HSNI","date":"2015-04-02","pret":-0.01242,"close":67.37}
{"ticker":"HSNI","date":"2015-04-06","pret":-0.00462,"close":67.11}
{"ticker":"HSNI","date":"2015-04-07","pret":0.00373,"close":66.43}
{"ticker":"HSNI","date":"2015-04-08","pret":-0.01002,"close":66.63}
{"ticker":"HSNI","date":"2015-04-09","pret":0,"close":66.4}
{"ticker":"HSNI","date":"2015-04-10","pret":0.0021,"close":66.8}
{"ticker":"HSNI","date":"2015-04-13","pret":0,"close":65.95}
{"ticker":"HSNI","date":"2015-04-14","pret":-0.00738,"close":65.2}
{"ticker":"HSNI","date":"2015-04-15","pret":-0.00835,"close":64.87}
{"ticker":"HSNI","date":"2015-04-16","pret":-0.0115,"close":65.05}
{"ticker":"HSNI","date":"2015-04-17","pret":-0.00386,"close":64.21}
{"ticker":"HSNI","date":"2015-04-20","pret":-0.00201,"close":65.18}
{"ticker":"HSNI","date":"2015-04-21","pret":0.01661,"close":65.22}
{"ticker":"HSNI","date":"2015-04-22","pret":-0.00643,"close":65.2}
{"ticker":"HSNI","date":"2015-04-23","pret":-0.00061,"close":65.44}
{"ticker":"HSNI","date":"2015-04-24","pret":0.00872,"close":65.31}
{"ticker":"HSNI","date":"2015-04-27","pret":-0.0058,"close":64.91}
{"ticker":"HSNI","date":"2015-04-28","pret":-0.00753,"close":64.65}
{"ticker":"HSNI","date":"2015-04-29","pret":-0.00062,"close":63.87}
{"ticker":"HSNI","date":"2015-04-30","pret":-0.02091,"close":62.42}
{"ticker":"HSNI","date":"2015-05-01","pret":-0.0143,"close":62.83}
{"ticker":"HSNI","date":"2015-05-04","pret":0.00335,"close":63.01}
{"ticker":"HSNI","date":"2015-05-05","pret":0.00128,"close":61.87}
{"ticker":"HSNI","date":"2015-05-06","pret":0.06369,"close":64.23}
{"ticker":"HSNI","date":"2015-05-07","pret":-0.03512,"close":66.19}
{"ticker":"HSNI","date":"2015-05-08","pret":0.03572,"close":67.44}
{"ticker":"HSNI","date":"2015-05-11","pret":0.00788,"close":67.38}
{"ticker":"HSNI","date":"2015-05-12","pret":-0.00341,"close":67.47}
{"ticker":"HSNI","date":"2015-05-13","pret":0.00341,"close":67.41}
{"ticker":"HSNI","date":"2015-05-14","pret":0,"close":67.59}
{"ticker":"HSNI","date":"2015-05-15","pret":0.00237,"close":67.69}
{"ticker":"HSNI","date":"2015-05-18","pret":0.00103,"close":68.08}
{"ticker":"HSNI","date":"2015-05-19","pret":0.01335,"close":68.95}
{"ticker":"HSNI","date":"2015-05-20","pret":0.00523,"close":69.14}
{"ticker":"HSNI","date":"2015-05-21","pret":0.00188,"close":68.65}
{"ticker":"HSNI","date":"2015-05-22","pret":-0.01062,"close":67.81}
{"ticker":"HSNI","date":"2015-05-26","pret":-0.00778,"close":67.13}
{"ticker":"HSNI","date":"2015-05-27","pret":-0.00814,"close":67.81}
{"ticker":"HSNI","date":"2015-05-28","pret":0.00282,"close":67.88}
{"ticker":"HSNI","date":"2015-05-29","pret":0.00163,"close":67.11}
{"ticker":"HSNI","date":"2015-06-01","pret":-0.00653,"close":67.43}
{"ticker":"HSNI","date":"2015-06-02","pret":-0.00104,"close":67.82}
{"ticker":"HSNI","date":"2015-06-03","pret":0.03298,"close":69.41}
{"ticker":"HSNI","date":"2015-06-04","pret":-0.00535,"close":69.14}
{"ticker":"HSNI","date":"2015-06-05","pret":0.00347,"close":69.32}
{"ticker":"HSNI","date":"2015-06-08","pret":0.00274,"close":69.03}
{"ticker":"HSNI","date":"2015-06-09","pret":-0.00781,"close":68.22}
{"ticker":"HSNI","date":"2015-06-10","pret":-0.00276,"close":69.2}
{"ticker":"HSNI","date":"2015-06-11","pret":0.00508,"close":69.06}
{"ticker":"HSNI","date":"2015-06-12","pret":-0.0013,"close":68.75}
{"ticker":"HSNI","date":"2015-06-15","pret":-0.0127,"close":68.22}
{"ticker":"HSNI","date":"2015-06-16","pret":-0.00353,"close":68.56}
{"ticker":"HSNI","date":"2015-06-17","pret":0.01405,"close":68.77}
{"ticker":"HSNI","date":"2015-06-18","pret":-0.00029,"close":70.46}
{"ticker":"HSNI","date":"2015-06-19","pret":0.02668,"close":69.86}
{"ticker":"HSNI","date":"2015-06-22","pret":-0.00882,"close":70.26}
{"ticker":"HSNI","date":"2015-06-23","pret":0.01037,"close":70.9}
{"ticker":"HSNI","date":"2015-06-24","pret":0.00155,"close":70.01}
{"ticker":"HSNI","date":"2015-06-25","pret":-0.01007,"close":69.95}
{"ticker":"HSNI","date":"2015-06-26","pret":0.00057,"close":71.24}
{"ticker":"HSNI","date":"2015-06-29","pret":0.0054,"close":69.42}
{"ticker":"HSNI","date":"2015-06-30","pret":-0.00725,"close":70.19}
{"ticker":"HSNI","date":"2015-07-01","pret":0.00938,"close":70.41}
{"ticker":"HSNI","date":"2015-07-02","pret":-0.00738,"close":70.19}
{"ticker":"HSNI","date":"2015-07-06","pret":-0.00916,"close":70.55}
{"ticker":"HSNI","date":"2015-07-07","pret":0.01399,"close":70.66}
{"ticker":"HSNI","date":"2015-07-08","pret":-0.00512,"close":70.28}
{"ticker":"HSNI","date":"2015-07-09","pret":0.01302,"close":70.98}
{"ticker":"HSNI","date":"2015-07-10","pret":0.00659,"close":71.94}
{"ticker":"HSNI","date":"2015-07-13","pret":0.0147,"close":72.8}
{"ticker":"HSNI","date":"2015-07-14","pret":0.0044,"close":73.44}
{"ticker":"HSNI","date":"2015-07-15","pret":0.01226,"close":71.9}
{"ticker":"HSNI","date":"2015-07-16","pret":-0.0219,"close":73.15}
{"ticker":"HSNI","date":"2015-07-17","pret":0.01183,"close":72.35}
{"ticker":"HSNI","date":"2015-07-20","pret":-0.01073,"close":72.54}
{"ticker":"HSNI","date":"2015-07-21","pret":0.00538,"close":72.06}
{"ticker":"HSNI","date":"2015-07-22","pret":-0.01608,"close":72.72}
{"ticker":"HSNI","date":"2015-07-23","pret":0.01608,"close":71.89}
{"ticker":"HSNI","date":"2015-07-24","pret":-0.01413,"close":71.13}
{"ticker":"HSNI","date":"2015-07-27","pret":-0.01108,"close":70.89}
{"ticker":"HSNI","date":"2015-07-28","pret":0.00506,"close":71.89}
{"ticker":"HSNI","date":"2015-07-29","pret":0.00602,"close":72.2}
{"ticker":"HSNI","date":"2015-07-30","pret":0.00237,"close":73.32}
{"ticker":"HSNI","date":"2015-07-31","pret":0.02528,"close":73.51}
{"ticker":"HSNI","date":"2015-08-03","pret":-0.0034,"close":73.05}
{"ticker":"HSNI","date":"2015-08-04","pret":-0.00355,"close":73.53}
{"ticker":"HSNI","date":"2015-08-05","pret":0.01222,"close":74.57}
{"ticker":"HSNI","date":"2015-08-06","pret":-0.04499,"close":66.67}
{"ticker":"HSNI","date":"2015-08-07","pret":-0.07001,"close":64.45}
{"ticker":"HSNI","date":"2015-08-10","pret":-0.01726,"close":64.76}
{"ticker":"HSNI","date":"2015-08-11","pret":-0.00835,"close":63.49}
{"ticker":"HSNI","date":"2015-08-12","pret":-0.02389,"close":62.98}
{"ticker":"HSNI","date":"2015-08-13","pret":0,"close":62.63}
{"ticker":"HSNI","date":"2015-08-14","pret":-0.00622,"close":63.4}
{"ticker":"HSNI","date":"2015-08-17","pret":0.00845,"close":63.68}
{"ticker":"HSNI","date":"2015-08-18","pret":0.01121,"close":63.19}
{"ticker":"HSNI","date":"2015-08-19","pret":-0.01534,"close":63.03}
{"ticker":"HSNI","date":"2015-08-20","pret":-0.00399,"close":61.57}
{"ticker":"HSNI","date":"2015-08-21","pret":-0.03071,"close":60.93}
{"ticker":"HSNI","date":"2015-08-24","pret":-0.03835,"close":57.71}
{"ticker":"HSNI","date":"2015-08-25","pret":0.02238,"close":60.2}
{"ticker":"HSNI","date":"2015-08-26","pret":0.03412,"close":61.15}
{"ticker":"HSNI","date":"2015-08-27","pret":-0.00081,"close":62.22}
{"ticker":"HSNI","date":"2015-08-28","pret":0.00711,"close":62.38}
{"ticker":"HSNI","date":"2015-08-31","pret":-0.00744,"close":60.81}
{"ticker":"HSNI","date":"2015-09-01","pret":-0.03382,"close":59.51}
{"ticker":"HSNI","date":"2015-09-02","pret":0.00985,"close":59.98}
{"ticker":"HSNI","date":"2015-09-03","pret":0.00382,"close":59.93}
{"ticker":"HSNI","date":"2015-09-04","pret":-0.02176,"close":58.95}
{"ticker":"HSNI","date":"2015-09-08","pret":0.01428,"close":59.82}
{"ticker":"HSNI","date":"2015-09-09","pret":0.00814,"close":59.44}
{"ticker":"HSNI","date":"2015-09-10","pret":-0.01685,"close":58.68}
{"ticker":"HSNI","date":"2015-09-11","pret":-0.02005,"close":58.87}
{"ticker":"HSNI","date":"2015-09-14","pret":0.01025,"close":57.85}
{"ticker":"HSNI","date":"2015-09-15","pret":-0.02008,"close":58.1}
{"ticker":"HSNI","date":"2015-09-16","pret":0.00674,"close":59.12}
{"ticker":"HSNI","date":"2015-09-17","pret":0.01521,"close":58.99}
{"ticker":"HSNI","date":"2015-09-18","pret":-0.0116,"close":57.6}
{"ticker":"HSNI","date":"2015-09-21","pret":-0.0043,"close":58.07}
{"ticker":"HSNI","date":"2015-09-22","pret":-0.01161,"close":58.06}
{"ticker":"HSNI","date":"2015-09-23","pret":0.01402,"close":58.21}
{"ticker":"HSNI","date":"2015-09-24","pret":-0.005,"close":60.21}
{"ticker":"HSNI","date":"2015-09-25","pret":0.04789,"close":59.5}
{"ticker":"HSNI","date":"2015-09-28","pret":-0.02434,"close":58.09}
{"ticker":"HSNI","date":"2015-09-29","pret":-0.02063,"close":58.09}
{"ticker":"HSNI","date":"2015-09-30","pret":0.00772,"close":57.24}
{"ticker":"HSNI","date":"2015-10-01","pret":-0.01654,"close":56.66}
{"ticker":"HSNI","date":"2015-10-02","pret":-0.02981,"close":57.44}
{"ticker":"HSNI","date":"2015-10-05","pret":0.03552,"close":58.57}
{"ticker":"HSNI","date":"2015-10-06","pret":0.01185,"close":58.01}
{"ticker":"HSNI","date":"2015-10-07","pret":-0.00308,"close":57.82}
{"ticker":"HSNI","date":"2015-10-08","pret":-0.01223,"close":59.14}
{"ticker":"HSNI","date":"2015-10-09","pret":0.03073,"close":59.34}
{"ticker":"HSNI","date":"2015-10-12","pret":-0.00236,"close":59.61}
{"ticker":"HSNI","date":"2015-10-13","pret":-0.00304,"close":59.09}
{"ticker":"HSNI","date":"2015-10-14","pret":0.00051,"close":58.15}
{"ticker":"HSNI","date":"2015-10-15","pret":-0.01532,"close":59.16}
{"ticker":"HSNI","date":"2015-10-16","pret":0.01329,"close":59.54}
{"ticker":"HSNI","date":"2015-10-19","pret":0.00608,"close":60.76}
{"ticker":"HSNI","date":"2015-10-20","pret":0.02312,"close":60.09}
{"ticker":"HSNI","date":"2015-10-21","pret":-0.00859,"close":59.79}
{"ticker":"HSNI","date":"2015-10-22","pret":-0.00149,"close":60.24}
{"ticker":"HSNI","date":"2015-10-23","pret":0.00942,"close":60.09}
{"ticker":"HSNI","date":"2015-10-26","pret":-0.01308,"close":61.51}
{"ticker":"HSNI","date":"2015-10-27","pret":0.02225,"close":60.88}
{"ticker":"HSNI","date":"2015-10-28","pret":-0.00687,"close":62.99}
{"ticker":"HSNI","date":"2015-10-29","pret":0.03357,"close":61.64}
{"ticker":"HSNI","date":"2015-10-30","pret":-0.02182,"close":61.85}
{"ticker":"HSNI","date":"2015-11-02","pret":0.00243,"close":61.63}
{"ticker":"HSNI","date":"2015-11-03","pret":-0.00276,"close":62.9}
{"ticker":"HSNI","date":"2015-11-04","pret":-0.16246,"close":54.71}
{"ticker":"HSNI","date":"2015-11-05","pret":0.03249,"close":55.24}
{"ticker":"HSNI","date":"2015-11-06","pret":0.01777,"close":54.16}
{"ticker":"HSNI","date":"2015-11-09","pret":-0.01684,"close":52.65}
{"ticker":"HSNI","date":"2015-11-10","pret":-0.02828,"close":53.95}
{"ticker":"HSNI","date":"2015-11-11","pret":0.0268,"close":53.26}
{"ticker":"HSNI","date":"2015-11-12","pret":-0.01885,"close":52.66}
{"ticker":"HSNI","date":"2015-11-13","pret":-0.01481,"close":50.97}
{"ticker":"HSNI","date":"2015-11-16","pret":-0.02714,"close":51.27}
{"ticker":"HSNI","date":"2015-11-17","pret":0.0125,"close":49.91}
{"ticker":"HSNI","date":"2015-11-18","pret":-0.03014,"close":49.82}
{"ticker":"HSNI","date":"2015-11-19","pret":-0.00864,"close":49.9}
{"ticker":"HSNI","date":"2015-11-20","pret":0.01323,"close":50.15}
{"ticker":"HSNI","date":"2015-11-23","pret":0,"close":50.6}
{"ticker":"HSNI","date":"2015-11-24","pret":-0.00159,"close":50.2}
{"ticker":"HSNI","date":"2015-11-25","pret":0.00418,"close":50.65}
{"ticker":"HSNI","date":"2015-11-26"}
{"ticker":"HSNI","date":"2015-11-27","pret":0.00949,"close":50.96}
{"ticker":"HSNI","date":"2015-11-30","pret":-0.00197,"close":49.9}
{"ticker":"HSNI","date":"2015-12-01","pret":-0.00911,"close":49.83}
{"ticker":"HSNI","date":"2015-12-02","pret":-0.00799,"close":50.46}
{"ticker":"HSNI","date":"2015-12-03","pret":0.01808,"close":50.17}
{"ticker":"HSNI","date":"2015-12-04","pret":-0.01208,"close":51.02}
{"ticker":"HSNI","date":"2015-12-07","pret":0.01444,"close":51}
{"ticker":"HSNI","date":"2015-12-08","pret":-0.00413,"close":51.13}
{"ticker":"HSNI","date":"2015-12-09","pret":0.00884,"close":50.98}
{"ticker":"HSNI","date":"2015-12-10","pret":-0.0047,"close":51.07}
{"ticker":"HSNI","date":"2015-12-11","pret":-0.01225,"close":50.31}
{"ticker":"HSNI","date":"2015-12-14","pret":0.00218,"close":50.12}
{"ticker":"HSNI","date":"2015-12-15","pret":-0.0006,"close":50.81}
{"ticker":"HSNI","date":"2015-12-16","pret":0.01458,"close":51.69}
{"ticker":"HSNI","date":"2015-12-17"}
{"ticker":"HSNI","date":"2015-12-18","pret":-0.01697,"close":49.75}
{"ticker":"HSNI","date":"2015-12-21","pret":-0.00419,"close":50.52}
{"ticker":"HSNI","date":"2015-12-22","pret":0.01291,"close":51.25}
{"ticker":"HSNI","date":"2015-12-23","pret":0.01449,"close":51.92}
{"ticker":"HSNI","date":"2015-12-24","pret":0.00427,"close":51.01}
{"ticker":"HSNI","date":"2015-12-28","pret":-0.01837,"close":51.13}
{"ticker":"HSNI","date":"2015-12-29","pret":0.01429,"close":51.5}
{"ticker":"HSNI","date":"2015-12-30","pret":-0.0037,"close":51.04}
{"ticker":"HSNI","date":"2015-12-31","pret":-0.00705,"close":50.67}
{"ticker":"HSNI","date":"2016-01-04","pret":-0.01385,"close":50.31}
{"ticker":"HSNI","date":"2016-01-05","pret":0.00536,"close":51.46}
{"ticker":"HSP","date":"2015-01-02","pret":-0.01984,"close":61.87}
{"ticker":"HSP","date":"2015-01-05","pret":0.00471,"close":60.96}
{"ticker":"HSP","date":"2015-01-06","pret":-0.01191,"close":60.63}
{"ticker":"HSP","date":"2015-01-07","pret":0.00213,"close":61.12}
{"ticker":"HSP","date":"2015-01-08","pret":0.00832,"close":61.7}
{"ticker":"HSP","date":"2015-01-09","pret":0.0068,"close":61.64}
{"ticker":"HSP","date":"2015-01-12","pret":-0.00323,"close":61.55}
{"ticker":"HSP","date":"2015-01-13","pret":0.01046,"close":61.76}
{"ticker":"HSP","date":"2015-01-14","pret":-0.023,"close":61.8}
{"ticker":"HSP","date":"2015-01-15","pret":0.01528,"close":61.52}
{"ticker":"HSP","date":"2015-01-16","pret":-0.01054,"close":63.22}
{"ticker":"HSP","date":"2015-01-20","pret":0.03178,"close":63.67}
{"ticker":"HSP","date":"2015-01-21","pret":0.00063,"close":63.93}
{"ticker":"HSP","date":"2015-01-22","pret":0.0152,"close":64.74}
{"ticker":"HSP","date":"2015-01-23","pret":0.00558,"close":65.39}
{"ticker":"HSP","date":"2015-01-26","pret":0.00647,"close":66.5}
{"ticker":"HSP","date":"2015-01-27","pret":0.01176,"close":65.49}
{"ticker":"HSP","date":"2015-01-28","pret":0.00137,"close":64.65}
{"ticker":"HSP","date":"2015-01-29","pret":-0.02254,"close":64.78}
{"ticker":"HSP","date":"2015-01-30","pret":-0.00638,"close":63.43}
{"ticker":"HSP","date":"2015-02-02","pret":-0.0036,"close":63.4}
{"ticker":"HSP","date":"2015-02-03","pret":-0.0055,"close":63.7}
{"ticker":"HSP","date":"2015-02-04","pret":-0.00079,"close":64.8}
{"ticker":"HSP","date":"2015-02-05","pret":0.32074,"close":87.64}
{"ticker":"HSP","date":"2015-02-06","pret":0.00137,"close":87.43}
{"ticker":"HSP","date":"2015-02-09","pret":-0.00137,"close":87.39}
{"ticker":"HSP","date":"2015-02-10","pret":0.0008,"close":87.38}
{"ticker":"HSP","date":"2015-02-11","pret":-0.00057,"close":87.33}
{"ticker":"HSP","date":"2015-02-12","pret":-0.00057,"close":87.35}
{"ticker":"HSP","date":"2015-02-13","pret":-0.00069,"close":87.35}
{"ticker":"HSP","date":"2015-02-17","pret":0.00034,"close":87.5}
{"ticker":"HSP","date":"2015-02-18","pret":0.00057,"close":87.4}
{"ticker":"HSP","date":"2015-02-19","pret":-0.00092,"close":87.44}
{"ticker":"HSP","date":"2015-02-20","pret":0.00069,"close":87.54}
{"ticker":"HSP","date":"2015-02-23","pret":0.00069,"close":87.5}
{"ticker":"HSP","date":"2015-02-24","pret":0,"close":87.48}
{"ticker":"HSP","date":"2015-02-25","pret":0.00069,"close":87.49}
{"ticker":"HSP","date":"2015-02-26","pret":-0.00034,"close":87.54}
{"ticker":"HSP","date":"2015-02-27","pret":0,"close":87.54}
{"ticker":"HSP","date":"2015-03-02","pret":0.00057,"close":87.67}
{"ticker":"HSP","date":"2015-03-03","pret":0.00023,"close":87.71}
{"ticker":"HSP","date":"2015-03-04","pret":0.00148,"close":87.95}
{"ticker":"HSP","date":"2015-03-05","pret":0.00296,"close":87.85}
{"ticker":"HSP","date":"2015-03-06","pret":-0.00114,"close":87.9}
{"ticker":"HSP","date":"2015-03-09","pret":0,"close":87.71}
{"ticker":"HSP","date":"2015-03-10","pret":-0.00171,"close":87.62}
{"ticker":"HSP","date":"2015-03-11","pret":0,"close":87.6}
{"ticker":"HSP","date":"2015-03-12","pret":-0.00034,"close":87.6}
{"ticker":"HSP","date":"2015-03-13","pret":-0.00046,"close":87.56}
{"ticker":"HSP","date":"2015-03-16","pret":-0.00126,"close":87.66}
{"ticker":"HSP","date":"2015-03-17","pret":0.0008,"close":87.63}
{"ticker":"HSP","date":"2015-03-18","pret":0.00023,"close":87.72}
{"ticker":"HSP","date":"2015-03-19","pret":0.00126,"close":87.7}
{"ticker":"HSP","date":"2015-03-20","pret":0.00057,"close":87.64}
{"ticker":"HSP","date":"2015-03-23","pret":-0.00103,"close":87.88}
{"ticker":"HSP","date":"2015-03-24","pret":0.00171,"close":88}
{"ticker":"HSP","date":"2015-03-25","pret":0.00182,"close":87.75}
{"ticker":"HSP","date":"2015-03-26","pret":-0.00262,"close":87.85}
{"ticker":"HSP","date":"2015-03-27","pret":0.00148,"close":87.88}
{"ticker":"HSP","date":"2015-03-30","pret":0,"close":87.72}
{"ticker":"HSP","date":"2015-03-31","pret":-0.00171,"close":87.84}
{"ticker":"HSP","date":"2015-04-01","pret":0.0008,"close":88.11}
{"ticker":"HSP","date":"2015-04-02","pret":0.00284,"close":87.82}
{"ticker":"HSP","date":"2015-04-06","pret":-0.00227,"close":87.89}
{"ticker":"HSP","date":"2015-04-07","pret":0.00046,"close":87.75}
{"ticker":"HSP","date":"2015-04-08","pret":-0.00171,"close":87.76}
{"ticker":"HSP","date":"2015-04-09","pret":0,"close":87.65}
{"ticker":"HSP","date":"2015-04-10","pret":-0.00068,"close":87.75}
{"ticker":"HSP","date":"2015-04-13","pret":0.00011,"close":87.64}
{"ticker":"HSP","date":"2015-04-14","pret":-0.00046,"close":87.68}
{"ticker":"HSP","date":"2015-04-15","pret":0.00114,"close":87.69}
{"ticker":"HSP","date":"2015-04-16","pret":-0.00103,"close":87.67}
{"ticker":"HSP","date":"2015-04-17","pret":-0.00046,"close":87.46}
{"ticker":"HSP","date":"2015-04-20","pret":0.00034,"close":87.84}
{"ticker":"HSP","date":"2015-04-21","pret":0.00216,"close":87.76}
{"ticker":"HSP","date":"2015-04-22","pret":-0.00103,"close":87.8}
{"ticker":"HSP","date":"2015-04-23","pret":0.00034,"close":87.66}
{"ticker":"HSP","date":"2015-04-24","pret":-0.0016,"close":87.61}
{"ticker":"HSP","date":"2015-04-27","pret":-0.00023,"close":87.24}
{"ticker":"HSP","date":"2015-04-28","pret":-0.00263,"close":87.26}
{"ticker":"HSP","date":"2015-04-29","pret":-0.00137,"close":87.29}
{"ticker":"HSP","date":"2015-04-30","pret":0,"close":87.29}
{"ticker":"HSP","date":"2015-05-01","pret":0.00069,"close":87.29}
{"ticker":"HSP","date":"2015-05-04","pret":-0.00012,"close":87.73}
{"ticker":"HSP","date":"2015-05-05","pret":0.00309,"close":87.71}
{"ticker":"HSP","date":"2015-05-06","pret":0.00171,"close":87.69}
{"ticker":"HSP","date":"2015-05-07","pret":-0.00057,"close":87.75}
{"ticker":"HSP","date":"2015-05-08","pret":0.00057,"close":87.94}
{"ticker":"HSP","date":"2015-05-11","pret":0.00205,"close":87.96}
{"ticker":"HSP","date":"2015-05-12","pret":-0.00216,"close":88.06}
{"ticker":"HSP","date":"2015-05-13","pret":0.00319,"close":88.1}
{"ticker":"HSP","date":"2015-05-14","pret":0.00057,"close":88.18}
{"ticker":"HSP","date":"2015-05-15","pret":0.00102,"close":88.1}
{"ticker":"HSP","date":"2015-05-18","pret":0,"close":88.25}
{"ticker":"HSP","date":"2015-05-19","pret":0.00102,"close":88.21}
{"ticker":"HSP","date":"2015-05-20","pret":-0.00045,"close":88.13}
{"ticker":"HSP","date":"2015-05-21","pret":-0.00079,"close":88.31}
{"ticker":"HSP","date":"2015-05-22","pret":0.00057,"close":88.27}
{"ticker":"HSP","date":"2015-05-26","pret":0.00125,"close":88.34}
{"ticker":"HSP","date":"2015-05-27","pret":0.00068,"close":88.4}
{"ticker":"HSP","date":"2015-05-28","pret":0.00034,"close":88.44}
{"ticker":"HSP","date":"2015-05-29","pret":0.00192,"close":88.42}
{"ticker":"HSP","date":"2015-06-01","pret":-0.00034,"close":88.42}
{"ticker":"HSP","date":"2015-06-02","pret":-0.00011,"close":88.5}
{"ticker":"HSP","date":"2015-06-03","pret":-0.00079,"close":88.45}
{"ticker":"HSP","date":"2015-06-04","pret":-0.00034,"close":88.37}
{"ticker":"HSP","date":"2015-06-05","pret":-0.00045,"close":88.41}
{"ticker":"HSP","date":"2015-06-08","pret":0,"close":88.26}
{"ticker":"HSP","date":"2015-06-09","pret":-0.00057,"close":88.26}
{"ticker":"HSP","date":"2015-06-10","pret":-0.00045,"close":88.44}
{"ticker":"HSP","date":"2015-06-11","pret":0.00181,"close":88.29}
{"ticker":"HSP","date":"2015-06-12","pret":-0.00181,"close":88.23}
{"ticker":"HSP","date":"2015-06-15","pret":-0.00034,"close":88.58}
{"ticker":"HSP","date":"2015-06-16","pret":0.00102,"close":88.72}
{"ticker":"HSP","date":"2015-06-17","pret":0.0044,"close":88.59}
{"ticker":"HSP","date":"2015-06-18","pret":-0.00045,"close":88.71}
{"ticker":"HSP","date":"2015-06-19","pret":0.00022,"close":88.32}
{"ticker":"HSP","date":"2015-06-22","pret":-0.00226,"close":88.7}
{"ticker":"HSP","date":"2015-06-23","pret":0.00192,"close":88.57}
{"ticker":"HSP","date":"2015-06-24","pret":-0.00102,"close":88.47}
{"ticker":"HSP","date":"2015-06-25","pret":-0.0009,"close":88.69}
{"ticker":"HSP","date":"2015-06-26","pret":0.00181,"close":88.81}
{"ticker":"HSP","date":"2015-06-29","pret":0.00034,"close":88.69}
{"ticker":"HSP","date":"2015-06-30","pret":-0.00011,"close":88.71}
{"ticker":"HSP","date":"2015-07-01","pret":0.00056,"close":88.89}
{"ticker":"HSP","date":"2015-07-02","pret":0.00079,"close":88.95}
{"ticker":"HSP","date":"2015-07-06","pret":0.00079,"close":89}
{"ticker":"HSP","date":"2015-07-07","pret":0.0009,"close":89.2}
{"ticker":"HSP","date":"2015-07-08","pret":0.00135,"close":89.1}
{"ticker":"HSP","date":"2015-07-09","pret":0.00146,"close":89.13}
{"ticker":"HSP","date":"2015-07-10","pret":-0.00078,"close":89.15}
{"ticker":"HSP","date":"2015-07-13","pret":0.00034,"close":89.16}
{"ticker":"HSP","date":"2015-07-14","pret":-0.00056,"close":89.35}
{"ticker":"HSP","date":"2015-07-15","pret":0.00224,"close":89.35}
{"ticker":"HSP","date":"2015-07-16","pret":0.00067,"close":89.23}
{"ticker":"HSP","date":"2015-07-17","pret":-0.00235,"close":89.3}
{"ticker":"HSP","date":"2015-07-20","pret":0.00123,"close":89.34}
{"ticker":"HSP","date":"2015-07-21","pret":0.00067,"close":89.34}
{"ticker":"HSP","date":"2015-07-22","pret":0,"close":89.2}
{"ticker":"HSP","date":"2015-07-23","pret":-0.00101,"close":89.26}
{"ticker":"HSP","date":"2015-07-24","pret":-0.00067,"close":89.25}
{"ticker":"HSP","date":"2015-07-27","pret":0.00056,"close":89.35}
{"ticker":"HSP","date":"2015-07-28","pret":0.00123,"close":89.23}
{"ticker":"HSP","date":"2015-07-29","pret":-0.00134,"close":89.42}
{"ticker":"HSP","date":"2015-07-30","pret":0.00146,"close":89.4}
{"ticker":"HSP","date":"2015-07-31","pret":0.00056,"close":89.45}
{"ticker":"HSP","date":"2015-08-03","pret":0.00034,"close":89.53}
{"ticker":"HSP","date":"2015-08-04","pret":0.00078,"close":89.6}
{"ticker":"HSP","date":"2015-08-05","pret":0.00089,"close":89.63}
{"ticker":"HSP","date":"2015-08-06","pret":0.00056,"close":89.58}
{"ticker":"HSP","date":"2015-08-07","pret":-0.00089,"close":89.54}
{"ticker":"HSP","date":"2015-08-10","pret":0,"close":89.51}
{"ticker":"HSP","date":"2015-08-11","pret":-0.00078,"close":89.53}
{"ticker":"HSP","date":"2015-08-12","pret":0.00011,"close":89.54}
{"ticker":"HSP","date":"2015-08-13","pret":0.00034,"close":89.62}
{"ticker":"HSP","date":"2015-08-14","pret":0.00134,"close":89.68}
{"ticker":"HSP","date":"2015-08-17","pret":0.00145,"close":89.8}
{"ticker":"HSP","date":"2015-08-18","pret":0.00011,"close":89.77}
{"ticker":"HSP","date":"2015-08-19","pret":0,"close":89.7}
{"ticker":"HSP","date":"2015-08-20","pret":-0.00089,"close":89.63}
{"ticker":"HSP","date":"2015-08-21","pret":-0.001,"close":89.51}
{"ticker":"HSP","date":"2015-08-24","pret":0.00234,"close":89.85}
{"ticker":"HSP","date":"2015-08-25","pret":0.00022,"close":89.83}
{"ticker":"HSP","date":"2015-08-26","pret":0.00044,"close":89.84}
{"ticker":"HSP","date":"2015-08-27","pret":-0.00022,"close":89.92}
{"ticker":"HSP","date":"2015-08-28","pret":0.00089,"close":89.93}
{"ticker":"HSP","date":"2015-08-31","pret":0.00011,"close":89.97}
{"ticker":"HSP","date":"2015-09-01","pret":0,"close":89.96}
{"ticker":"HSP","date":"2015-09-02","pret":-0.00011,"close":89.95}
{"ticker":"HSP","date":"2015-09-03"}
{"ticker":"HSP","date":"2015-09-04"}
{"ticker":"HSP","date":"2015-09-08"}
{"ticker":"HSP","date":"2015-09-09"}
{"ticker":"HSP","date":"2015-09-10"}
{"ticker":"HSP","date":"2015-09-11"}
{"ticker":"HSP","date":"2015-09-14"}
{"ticker":"HSP","date":"2015-09-15"}
{"ticker":"HSP","date":"2015-09-16"}
{"ticker":"HSP","date":"2015-09-17"}
{"ticker":"HSP","date":"2015-09-18"}
{"ticker":"HSP","date":"2015-09-21"}
{"ticker":"HSP","date":"2015-09-22"}
{"ticker":"HSP","date":"2015-09-23"}
{"ticker":"HSP","date":"2015-09-24"}
{"ticker":"HSP","date":"2015-09-25"}
{"ticker":"HSP","date":"2015-09-28"}
{"ticker":"HSP","date":"2015-09-29"}
{"ticker":"HSP","date":"2015-09-30"}
{"ticker":"HSP","date":"2015-10-01"}
{"ticker":"HSP","date":"2015-10-02"}
{"ticker":"HSP","date":"2015-10-05"}
{"ticker":"HSP","date":"2015-10-06"}
{"ticker":"HSP","date":"2015-10-07"}
{"ticker":"HSP","date":"2015-10-08"}
{"ticker":"HSP","date":"2015-10-09"}
{"ticker":"HSP","date":"2015-10-12"}
{"ticker":"HSP","date":"2015-10-13"}
{"ticker":"HSP","date":"2015-10-14"}
{"ticker":"HSP","date":"2015-10-15"}
{"ticker":"HSP","date":"2015-10-16"}
{"ticker":"HSP","date":"2015-10-19"}
{"ticker":"HSP","date":"2015-10-20"}
{"ticker":"HSP","date":"2015-10-21"}
{"ticker":"HSP","date":"2015-10-22"}
{"ticker":"HSP","date":"2015-10-23"}
{"ticker":"HSP","date":"2015-10-26"}
{"ticker":"HSP","date":"2015-10-27"}
{"ticker":"HSP","date":"2015-10-28"}
{"ticker":"HSP","date":"2015-10-29"}
{"ticker":"HSP","date":"2015-10-30"}
{"ticker":"HSP","date":"2015-11-02"}
{"ticker":"HSP","date":"2015-11-03"}
{"ticker":"HSP","date":"2015-11-04"}
{"ticker":"HSP","date":"2015-11-05"}
{"ticker":"HSP","date":"2015-11-06"}
{"ticker":"HSP","date":"2015-11-09"}
{"ticker":"HSP","date":"2015-11-10"}
{"ticker":"HSP","date":"2015-11-11"}
{"ticker":"HSP","date":"2015-11-12"}
{"ticker":"HSP","date":"2015-11-13"}
{"ticker":"HSP","date":"2015-11-16"}
{"ticker":"HSP","date":"2015-11-17"}
{"ticker":"HSP","date":"2015-11-18"}
{"ticker":"HSP","date":"2015-11-19"}
{"ticker":"HSP","date":"2015-11-20"}
{"ticker":"HSP","date":"2015-11-23"}
{"ticker":"HSP","date":"2015-11-24"}
{"ticker":"HSP","date":"2015-11-25"}
{"ticker":"HSP","date":"2015-11-26"}
{"ticker":"HSP","date":"2015-11-27"}
{"ticker":"HSP","date":"2015-11-30"}
{"ticker":"HSP","date":"2015-12-01"}
{"ticker":"HSP","date":"2015-12-02"}
{"ticker":"HSP","date":"2015-12-03"}
{"ticker":"HSP","date":"2015-12-04"}
{"ticker":"HSP","date":"2015-12-07"}
{"ticker":"HSP","date":"2015-12-08"}
{"ticker":"HSP","date":"2015-12-09"}
{"ticker":"HSP","date":"2015-12-10"}
{"ticker":"HSP","date":"2015-12-11"}
{"ticker":"HSP","date":"2015-12-14"}
{"ticker":"HSP","date":"2015-12-15"}
{"ticker":"HSP","date":"2015-12-16"}
{"ticker":"HSP","date":"2015-12-17"}
{"ticker":"HSP","date":"2015-12-18"}
{"ticker":"HSP","date":"2015-12-21"}
{"ticker":"HSP","date":"2015-12-22"}
{"ticker":"HSP","date":"2015-12-23"}
{"ticker":"HSP","date":"2015-12-24"}
{"ticker":"HSP","date":"2015-12-28"}
{"ticker":"HSP","date":"2015-12-29"}
{"ticker":"HSP","date":"2015-12-30"}
{"ticker":"HSP","date":"2015-12-31"}
{"ticker":"HSP","date":"2016-01-04"}
{"ticker":"HSP","date":"2016-01-05"}
{"ticker":"HST","date":"2015-01-02","pret":-0.01165,"close":23.81}
{"ticker":"HST","date":"2015-01-05","pret":-0.00925,"close":23.62}
{"ticker":"HST","date":"2015-01-06","pret":0.00295,"close":23.52}
{"ticker":"HST","date":"2015-01-07","pret":-0.01271,"close":23.65}
{"ticker":"HST","date":"2015-01-08","pret":0.01355,"close":23.9}
{"ticker":"HST","date":"2015-01-09","pret":0.00963,"close":23.74}
{"ticker":"HST","date":"2015-01-12","pret":-0.00879,"close":23.79}
{"ticker":"HST","date":"2015-01-13","pret":0.00461,"close":23.75}
{"ticker":"HST","date":"2015-01-14","pret":-0.02285,"close":23.72}
{"ticker":"HST","date":"2015-01-15","pret":0.01318,"close":23.76}
{"ticker":"HST","date":"2015-01-16","pret":-0.00721,"close":23.72}
{"ticker":"HST","date":"2015-01-20","pret":0.01478,"close":23.69}
{"ticker":"HST","date":"2015-01-21","pret":-0.00715,"close":23.61}
{"ticker":"HST","date":"2015-01-22","pret":-0.00042,"close":24.11}
{"ticker":"HST","date":"2015-01-23","pret":0.01842,"close":24.13}
{"ticker":"HST","date":"2015-01-26","pret":0,"close":24.14}
{"ticker":"HST","date":"2015-01-27","pret":-0.00624,"close":23.98}
{"ticker":"HST","date":"2015-01-28","pret":0.00831,"close":23.5}
{"ticker":"HST","date":"2015-01-29","pret":-0.0243,"close":23.64}
{"ticker":"HST","date":"2015-01-30","pret":-0.00553,"close":22.89}
{"ticker":"HST","date":"2015-02-02","pret":-0.0233,"close":22.98}
{"ticker":"HST","date":"2015-02-03","pret":0.00436,"close":23.31}
{"ticker":"HST","date":"2015-02-04","pret":0.00908,"close":23.07}
{"ticker":"HST","date":"2015-02-05","pret":0,"close":23.42}
{"ticker":"HST","date":"2015-02-06","pret":0.0073,"close":23.16}
{"ticker":"HST","date":"2015-02-09","pret":-0.01204,"close":22.94}
{"ticker":"HST","date":"2015-02-10","pret":-0.0026,"close":23.14}
{"ticker":"HST","date":"2015-02-11","pret":0.00476,"close":23.2}
{"ticker":"HST","date":"2015-02-12","pret":0.00817,"close":23.7}
{"ticker":"HST","date":"2015-02-13","pret":0.01319,"close":23.62}
{"ticker":"HST","date":"2015-02-17","pret":-0.00424,"close":23.56}
{"ticker":"HST","date":"2015-02-18","pret":-0.00298,"close":23.54}
{"ticker":"HST","date":"2015-02-19","pret":-0.06781,"close":21.87}
{"ticker":"HST","date":"2015-02-20","pret":-0.00869,"close":21.77}
{"ticker":"HST","date":"2015-02-23","pret":0.00046,"close":21.61}
{"ticker":"HST","date":"2015-02-24","pret":-0.0083,"close":21.32}
{"ticker":"HST","date":"2015-02-25","pret":-0.00837,"close":21.25}
{"ticker":"HST","date":"2015-02-26","pret":-0.00986,"close":21.12}
{"ticker":"HST","date":"2015-02-27","pret":-0.00758,"close":21}
{"ticker":"HST","date":"2015-03-02","pret":0.00048,"close":21.43}
{"ticker":"HST","date":"2015-03-03","pret":0.01228,"close":21.34}
{"ticker":"HST","date":"2015-03-04","pret":-0.00282,"close":20.9}
{"ticker":"HST","date":"2015-03-05","pret":-0.01183,"close":20.66}
{"ticker":"HST","date":"2015-03-06","pret":-0.0453,"close":20.28}
{"ticker":"HST","date":"2015-03-09","pret":0.01238,"close":20.43}
{"ticker":"HST","date":"2015-03-10","pret":-0.00394,"close":20.26}
{"ticker":"HST","date":"2015-03-11","pret":0.00049,"close":20.39}
{"ticker":"HST","date":"2015-03-12","pret":0.00983,"close":20.85}
{"ticker":"HST","date":"2015-03-13","pret":0.00779,"close":20.8}
{"ticker":"HST","date":"2015-03-16","pret":0.01254,"close":21.03}
{"ticker":"HST","date":"2015-03-17","pret":0.00239,"close":21.06}
{"ticker":"HST","date":"2015-03-18","pret":0.00239,"close":21.38}
{"ticker":"HST","date":"2015-03-19","pret":0.01468,"close":21.23}
{"ticker":"HST","date":"2015-03-20","pret":0.00188,"close":21.72}
{"ticker":"HST","date":"2015-03-23","pret":0.02089,"close":21.52}
{"ticker":"HST","date":"2015-03-24","pret":-0.01528,"close":21.15}
{"ticker":"HST","date":"2015-03-25","pret":-0.02408,"close":20.51}
{"ticker":"HST","date":"2015-03-26","pret":-0.02565,"close":20.28}
{"ticker":"HST","date":"2015-03-27","pret":-0.01332,"close":20.04}
{"ticker":"HST","date":"2015-03-30","pret":0.00099,"close":20.35}
{"ticker":"HST","date":"2015-03-31","pret":0.00495,"close":20.18}
{"ticker":"HST","date":"2015-04-01","pret":-0.00396,"close":20.26}
{"ticker":"HST","date":"2015-04-02","pret":0.00495,"close":20.49}
{"ticker":"HST","date":"2015-04-06","pret":0.00933,"close":20.34}
{"ticker":"HST","date":"2015-04-07","pret":-0.00884,"close":20}
{"ticker":"HST","date":"2015-04-08","pret":-0.0129,"close":20.19}
{"ticker":"HST","date":"2015-04-09","pret":0.00548,"close":19.92}
{"ticker":"HST","date":"2015-04-10","pret":-0.00648,"close":19.93}
{"ticker":"HST","date":"2015-04-13","pret":0.00598,"close":20.23}
{"ticker":"HST","date":"2015-04-14","pret":0.00545,"close":19.96}
{"ticker":"HST","date":"2015-04-15","pret":-0.01143,"close":19.93}
{"ticker":"HST","date":"2015-04-16","pret":-0.0025,"close":20.24}
{"ticker":"HST","date":"2015-04-17","pret":0.01047,"close":20.6}
{"ticker":"HST","date":"2015-04-20","pret":0.02402,"close":20.6}
{"ticker":"HST","date":"2015-04-21","pret":-0.00048,"close":20.55}
{"ticker":"HST","date":"2015-04-22","pret":-0.00097,"close":20.62}
{"ticker":"HST","date":"2015-04-23","pret":-0.00048,"close":20.68}
{"ticker":"HST","date":"2015-04-24","pret":0.00436,"close":20.69}
{"ticker":"HST","date":"2015-04-27","pret":0.00145,"close":20.63}
{"ticker":"HST","date":"2015-04-28","pret":-0.00629,"close":20.4}
{"ticker":"HST","date":"2015-04-29","pret":-0.01664,"close":20.27}
{"ticker":"HST","date":"2015-04-30","pret":0.00197,"close":20.14}
{"ticker":"HST","date":"2015-05-01","pret":-0.00543,"close":20.32}
{"ticker":"HST","date":"2015-05-04","pret":0.00937,"close":20.32}
{"ticker":"HST","date":"2015-05-05","pret":-0.00838,"close":19.83}
{"ticker":"HST","date":"2015-05-06","pret":-0.01999,"close":19.45}
{"ticker":"HST","date":"2015-05-07","pret":-0.01834,"close":19.8}
{"ticker":"HST","date":"2015-05-08","pret":0.02938,"close":20.32}
{"ticker":"HST","date":"2015-05-11","pret":0.0129,"close":20.14}
{"ticker":"HST","date":"2015-05-12","pret":-0.0159,"close":20.11}
{"ticker":"HST","date":"2015-05-13","pret":0.00947,"close":19.99}
{"ticker":"HST","date":"2015-05-14","pret":-0.00398,"close":20.4}
{"ticker":"HST","date":"2015-05-15","pret":0.01777,"close":20.6}
{"ticker":"HST","date":"2015-05-18","pret":0.00488,"close":20.55}
{"ticker":"HST","date":"2015-05-19","pret":0,"close":20.61}
{"ticker":"HST","date":"2015-05-20","pret":0.00243,"close":20.33}
{"ticker":"HST","date":"2015-05-21","pret":-0.00976,"close":20.22}
{"ticker":"HST","date":"2015-05-22","pret":-0.00837,"close":20.09}
{"ticker":"HST","date":"2015-05-26","pret":-0.00496,"close":20.02}
{"ticker":"HST","date":"2015-05-27","pret":-0.00348,"close":20.18}
{"ticker":"HST","date":"2015-05-28","pret":0.00894,"close":20.09}
{"ticker":"HST","date":"2015-05-29","pret":-0.00844,"close":19.92}
{"ticker":"HST","date":"2015-06-01","pret":-0.005,"close":20.27}
{"ticker":"HST","date":"2015-06-02","pret":0.01245,"close":20.23}
{"ticker":"HST","date":"2015-06-03","pret":0.0005,"close":20.1}
{"ticker":"HST","date":"2015-06-04","pret":-0.00944,"close":19.87}
{"ticker":"HST","date":"2015-06-05","pret":-0.01611,"close":19.57}
{"ticker":"HST","date":"2015-06-08","pret":-0.0056,"close":19.4}
{"ticker":"HST","date":"2015-06-09","pret":-0.00666,"close":19.43}
{"ticker":"HST","date":"2015-06-10","pret":-0.00154,"close":19.56}
{"ticker":"HST","date":"2015-06-11","pret":0.01278,"close":19.71}
{"ticker":"HST","date":"2015-06-12","pret":0.02011,"close":19.92}
{"ticker":"HST","date":"2015-06-15","pret":-0.01707,"close":19.71}
{"ticker":"HST","date":"2015-06-16","pret":-0.00051,"close":19.95}
{"ticker":"HST","date":"2015-06-17","pret":0.01008,"close":20.11}
{"ticker":"HST","date":"2015-06-18","pret":0.01196,"close":20.52}
{"ticker":"HST","date":"2015-06-19","pret":0.01329,"close":20.41}
{"ticker":"HST","date":"2015-06-22","pret":0.00293,"close":20.47}
{"ticker":"HST","date":"2015-06-23","pret":-0.00489,"close":20.29}
{"ticker":"HST","date":"2015-06-24","pret":-0.0054,"close":20.73}
{"ticker":"HST","date":"2015-06-25","pret":0.02096,"close":20.3}
{"ticker":"HST","date":"2015-06-26","pret":-0.02987,"close":20.14}
{"ticker":"HST","date":"2015-06-29","pret":-0.00348,"close":19.56}
{"ticker":"HST","date":"2015-06-30","pret":-0.0171,"close":19.83}
{"ticker":"HST","date":"2015-07-01","pret":0.0461,"close":20.4}
{"ticker":"HST","date":"2015-07-02","pret":-0.00534,"close":20.51}
{"ticker":"HST","date":"2015-07-06","pret":-0.00635,"close":20.56}
{"ticker":"HST","date":"2015-07-07","pret":0.01218,"close":20.94}
{"ticker":"HST","date":"2015-07-08","pret":0.0082,"close":20.65}
{"ticker":"HST","date":"2015-07-09","pret":0.00048,"close":20.56}
{"ticker":"HST","date":"2015-07-10","pret":-0.00433,"close":20.65}
{"ticker":"HST","date":"2015-07-13","pret":0.00625,"close":20.76}
{"ticker":"HST","date":"2015-07-14","pret":0,"close":20.91}
{"ticker":"HST","date":"2015-07-15","pret":0.00144,"close":21.09}
{"ticker":"HST","date":"2015-07-16","pret":0.01425,"close":21.29}
{"ticker":"HST","date":"2015-07-17","pret":0.00424,"close":21.2}
{"ticker":"HST","date":"2015-07-20","pret":-0.00518,"close":21.13}
{"ticker":"HST","date":"2015-07-21","pret":-0.00473,"close":20.93}
{"ticker":"HST","date":"2015-07-22","pret":-0.00571,"close":20.9}
{"ticker":"HST","date":"2015-07-23","pret":-0.00622,"close":20.16}
{"ticker":"HST","date":"2015-07-24","pret":-0.03567,"close":19.73}
{"ticker":"HST","date":"2015-07-27","pret":-0.02061,"close":19.71}
{"ticker":"HST","date":"2015-07-28","pret":0.00658,"close":20.06}
{"ticker":"HST","date":"2015-07-29","pret":0.01154,"close":20.43}
{"ticker":"HST","date":"2015-07-30","pret":0.00299,"close":19.55}
{"ticker":"HST","date":"2015-07-31","pret":-0.03491,"close":19.38}
{"ticker":"HST","date":"2015-08-03","pret":-0.00568,"close":19.35}
{"ticker":"HST","date":"2015-08-04","pret":-0.00104,"close":19.19}
{"ticker":"HST","date":"2015-08-05","pret":0.00104,"close":18.83}
{"ticker":"HST","date":"2015-08-06","pret":-0.02517,"close":18.95}
{"ticker":"HST","date":"2015-08-07","pret":0.00212,"close":18.97}
{"ticker":"HST","date":"2015-08-10","pret":0.01421,"close":19.2}
{"ticker":"HST","date":"2015-08-11","pret":-0.00471,"close":19.16}
{"ticker":"HST","date":"2015-08-12","pret":-0.0079,"close":19.13}
{"ticker":"HST","date":"2015-08-13","pret":0.0079,"close":19.24}
{"ticker":"HST","date":"2015-08-14","pret":0.00784,"close":19.27}
{"ticker":"HST","date":"2015-08-17","pret":0.00104,"close":19.6}
{"ticker":"HST","date":"2015-08-18","pret":0.01958,"close":19.61}
{"ticker":"HST","date":"2015-08-19","pret":-0.00974,"close":19.15}
{"ticker":"HST","date":"2015-08-20","pret":-0.02293,"close":18.72}
{"ticker":"HST","date":"2015-08-21","pret":-0.02077,"close":18.29}
{"ticker":"HST","date":"2015-08-24","pret":-0.06217,"close":17.56}
{"ticker":"HST","date":"2015-08-25","pret":0.03379,"close":17}
{"ticker":"HST","date":"2015-08-26","pret":-0.03493,"close":17.71}
{"ticker":"HST","date":"2015-08-27","pret":0.02324,"close":18.17}
{"ticker":"HST","date":"2015-08-28","pret":0.01556,"close":18.28}
{"ticker":"HST","date":"2015-08-31","pret":0.0033,"close":17.73}
{"ticker":"HST","date":"2015-09-01","pret":-0.04728,"close":17.33}
{"ticker":"HST","date":"2015-09-02","pret":0.01317,"close":17.46}
{"ticker":"HST","date":"2015-09-03","pret":-0.00114,"close":17.56}
{"ticker":"HST","date":"2015-09-04","pret":-0.01376,"close":17.2}
{"ticker":"HST","date":"2015-09-08","pret":0.00748,"close":17.58}
{"ticker":"HST","date":"2015-09-09","pret":0.01761,"close":17.33}
{"ticker":"HST","date":"2015-09-10","pret":-0.02972,"close":17.34}
{"ticker":"HST","date":"2015-09-11","pret":0.00578,"close":17.74}
{"ticker":"HST","date":"2015-09-14","pret":0.02337,"close":17.68}
{"ticker":"HST","date":"2015-09-15","pret":-0.00678,"close":17.27}
{"ticker":"HST","date":"2015-09-16","pret":-0.02644,"close":17.41}
{"ticker":"HST","date":"2015-09-17","pret":0.01331,"close":17.42}
{"ticker":"HST","date":"2015-09-18","pret":-0.02208,"close":16.53}
{"ticker":"HST","date":"2015-09-21","pret":-0.02559,"close":16.62}
{"ticker":"HST","date":"2015-09-22","pret":-0.00726,"close":16.04}
{"ticker":"HST","date":"2015-09-23","pret":-0.0277,"close":16.17}
{"ticker":"HST","date":"2015-09-24","pret":0.00249,"close":16.05}
{"ticker":"HST","date":"2015-09-25","pret":0.00868,"close":16.25}
{"ticker":"HST","date":"2015-09-28","pret":-0.02817,"close":15.65}
{"ticker":"HST","date":"2015-09-29","pret":-0.00637,"close":15.39}
{"ticker":"HST","date":"2015-09-30","pret":-0.00705,"close":15.81}
{"ticker":"HST","date":"2015-10-01","pret":0.01975,"close":16.07}
{"ticker":"HST","date":"2015-10-02","pret":0.00126,"close":16.25}
{"ticker":"HST","date":"2015-10-05","pret":0.03041,"close":16.65}
{"ticker":"HST","date":"2015-10-06","pret":0.01456,"close":17.07}
{"ticker":"HST","date":"2015-10-07","pret":0.03318,"close":17.65}
{"ticker":"HST","date":"2015-10-08","pret":0.02304,"close":17.85}
{"ticker":"HST","date":"2015-10-09","pret":0.0147,"close":17.63}
{"ticker":"HST","date":"2015-10-12","pret":-0.00619,"close":17.65}
{"ticker":"HST","date":"2015-10-13","pret":-0.01307,"close":17.38}
{"ticker":"HST","date":"2015-10-14","pret":-0.00516,"close":17.28}
{"ticker":"HST","date":"2015-10-15","pret":-0.0023,"close":17.69}
{"ticker":"HST","date":"2015-10-16","pret":0.02167,"close":17.57}
{"ticker":"HST","date":"2015-10-19","pret":-0.01134,"close":17.69}
{"ticker":"HST","date":"2015-10-20","pret":0.00569,"close":17.69}
{"ticker":"HST","date":"2015-10-21","pret":0.00847,"close":17.12}
{"ticker":"HST","date":"2015-10-22","pret":-0.032,"close":17.57}
{"ticker":"HST","date":"2015-10-23","pret":-0.00291,"close":16.54}
{"ticker":"HST","date":"2015-10-26","pret":-0.03859,"close":16.3}
{"ticker":"HST","date":"2015-10-27","pret":-0.01648,"close":16.27}
{"ticker":"HST","date":"2015-10-28","pret":0.00675,"close":16.56}
{"ticker":"HST","date":"2015-10-29","pret":0.0301,"close":17.24}
{"ticker":"HST","date":"2015-10-30","pret":0.02345,"close":17.33}
{"ticker":"HST","date":"2015-11-02","pret":0.00405,"close":17.6}
{"ticker":"HST","date":"2015-11-03","pret":0.00976,"close":17.51}
{"ticker":"HST","date":"2015-11-04","pret":0.00171,"close":17.61}
{"ticker":"HST","date":"2015-11-05","pret":0.00285,"close":17.83}
{"ticker":"HST","date":"2015-11-06","pret":0.00454,"close":17.48}
{"ticker":"HST","date":"2015-11-09","pret":-0.01771,"close":17.14}
{"ticker":"HST","date":"2015-11-10","pret":-0.01159,"close":17.21}
{"ticker":"HST","date":"2015-11-11","pret":0.00465,"close":17.15}
{"ticker":"HST","date":"2015-11-12","pret":-0.00816,"close":17.04}
{"ticker":"HST","date":"2015-11-13","pret":-0.00293,"close":16.6}
{"ticker":"HST","date":"2015-11-16","pret":-0.02918,"close":16.7}
{"ticker":"HST","date":"2015-11-17","pret":0.01261,"close":16.39}
{"ticker":"HST","date":"2015-11-18","pret":-0.01745,"close":16.48}
{"ticker":"HST","date":"2015-11-19","pret":0.00485,"close":16.24}
{"ticker":"HST","date":"2015-11-20","pret":-0.01645,"close":16.11}
{"ticker":"HST","date":"2015-11-23","pret":0.00184,"close":16.26}
{"ticker":"HST","date":"2015-11-24","pret":-0.0111,"close":16.24}
{"ticker":"HST","date":"2015-11-25","pret":0.00741,"close":16.52}
{"ticker":"HST","date":"2015-11-26"}
{"ticker":"HST","date":"2015-11-27","pret":0.01769,"close":16.62}
{"ticker":"HST","date":"2015-11-30","pret":0.00663,"close":16.6}
{"ticker":"HST","date":"2015-12-01","pret":0.00479,"close":16.85}
{"ticker":"HST","date":"2015-12-02","pret":0.00477,"close":16.4}
{"ticker":"HST","date":"2015-12-03","pret":-0.02408,"close":15.99}
{"ticker":"HST","date":"2015-12-04","pret":-0.0228,"close":16.34}
{"ticker":"HST","date":"2015-12-07","pret":0.01239,"close":15.91}
{"ticker":"HST","date":"2015-12-08","pret":-0.02368,"close":16}
{"ticker":"HST","date":"2015-12-09","pret":-0.00063,"close":15.87}
{"ticker":"HST","date":"2015-12-10","pret":0.00378,"close":16.13}
{"ticker":"HST","date":"2015-12-11","pret":0.00063,"close":15.81}
{"ticker":"HST","date":"2015-12-14","pret":-0.00567,"close":15.71}
{"ticker":"HST","date":"2015-12-15","pret":0.00189,"close":15.87}
{"ticker":"HST","date":"2015-12-16","pret":0.00879,"close":16.02}
{"ticker":"HST","date":"2015-12-17"}
{"ticker":"HST","date":"2015-12-18","pret":-0.02276,"close":15.33}
{"ticker":"HST","date":"2015-12-21","pret":-0.01093,"close":15.2}
{"ticker":"HST","date":"2015-12-22","pret":-0.01105,"close":15.43}
{"ticker":"HST","date":"2015-12-23","pret":0.0117,"close":15.96}
{"ticker":"HST","date":"2015-12-24","pret":0.03304,"close":15.95}
{"ticker":"HST","date":"2015-12-28","pret":-0.00627,"close":15.78}
{"ticker":"HST","date":"2015-12-29","pret":-0.01202,"close":15.93}
{"ticker":"HST","date":"2015-12-30","pret":0.01202,"close":15.76}
{"ticker":"HST","date":"2015-12-31","pret":-0.01138,"close":15.34}
{"ticker":"HST","date":"2016-01-04","pret":-0.04156,"close":15.16}
{"ticker":"HST","date":"2016-01-05","pret":0.00858,"close":15.39}
{"ticker":"HSTM","date":"2015-01-02","pret":0.0054,"close":28.66}
{"ticker":"HSTM","date":"2015-01-05","pret":-0.04582,"close":27.89}
{"ticker":"HSTM","date":"2015-01-06","pret":-0.01099,"close":27.98}
{"ticker":"HSTM","date":"2015-01-07","pret":0.00391,"close":28.28}
{"ticker":"HSTM","date":"2015-01-08","pret":0.0141,"close":29.29}
{"ticker":"HSTM","date":"2015-01-09","pret":0.0266,"close":28.87}
{"ticker":"HSTM","date":"2015-01-12","pret":-0.01719,"close":28.15}
{"ticker":"HSTM","date":"2015-01-13","pret":-0.01397,"close":28.44}
{"ticker":"HSTM","date":"2015-01-14","pret":-0.0131,"close":28.84}
{"ticker":"HSTM","date":"2015-01-15","pret":0.03191,"close":27.2}
{"ticker":"HSTM","date":"2015-01-16","pret":-0.06707,"close":28.17}
{"ticker":"HSTM","date":"2015-01-20","pret":0.0405,"close":27.88}
{"ticker":"HSTM","date":"2015-01-21","pret":-0.01716,"close":27.45}
{"ticker":"HSTM","date":"2015-01-22","pret":-0.00036,"close":28.57}
{"ticker":"HSTM","date":"2015-01-23","pret":0.03299,"close":28.73}
{"ticker":"HSTM","date":"2015-01-26","pret":0.00209,"close":28.6}
{"ticker":"HSTM","date":"2015-01-27","pret":-0.01898,"close":28.26}
{"ticker":"HSTM","date":"2015-01-28","pret":0.00496,"close":28.15}
{"ticker":"HSTM","date":"2015-01-29","pret":-0.00212,"close":28.85}
{"ticker":"HSTM","date":"2015-01-30","pret":0.01126,"close":28.26}
{"ticker":"HSTM","date":"2015-02-02","pret":-0.00949,"close":28.2}
{"ticker":"HSTM","date":"2015-02-03","pret":0.00353,"close":29.04}
{"ticker":"HSTM","date":"2015-02-04","pret":0.01606,"close":29.08}
{"ticker":"HSTM","date":"2015-02-05","pret":0.01102,"close":29.42}
{"ticker":"HSTM","date":"2015-02-06","pret":0.00751,"close":28.81}
{"ticker":"HSTM","date":"2015-02-09","pret":-0.05738,"close":28.67}
{"ticker":"HSTM","date":"2015-02-10","pret":0.04127,"close":28.59}
{"ticker":"HSTM","date":"2015-02-11","pret":-0.01567,"close":28.46}
{"ticker":"HSTM","date":"2015-02-12","pret":0.0063,"close":29.06}
{"ticker":"HSTM","date":"2015-02-13","pret":0.02616,"close":29.37}
{"ticker":"HSTM","date":"2015-02-17","pret":0.00238,"close":29.33}
{"ticker":"HSTM","date":"2015-02-18","pret":-0.00544,"close":30.36}
{"ticker":"HSTM","date":"2015-02-19","pret":0.00646,"close":27.01}
{"ticker":"HSTM","date":"2015-02-20","pret":-0.08846,"close":26.46}
{"ticker":"HSTM","date":"2015-02-23","pret":-0.02814,"close":26.65}
{"ticker":"HSTM","date":"2015-02-24","pret":0.01286,"close":26.58}
{"ticker":"HSTM","date":"2015-02-25","pret":-0.00452,"close":26.5}
{"ticker":"HSTM","date":"2015-02-26","pret":0.00188,"close":26.42}
{"ticker":"HSTM","date":"2015-02-27","pret":-0.00302,"close":25.88}
{"ticker":"HSTM","date":"2015-03-02","pret":-0.02719,"close":26.15}
{"ticker":"HSTM","date":"2015-03-03","pret":0.00927,"close":25.81}
{"ticker":"HSTM","date":"2015-03-04","pret":-0.0155,"close":25.53}
{"ticker":"HSTM","date":"2015-03-05","pret":-0.00235,"close":25.33}
{"ticker":"HSTM","date":"2015-03-06","pret":-0.01618,"close":26.46}
{"ticker":"HSTM","date":"2015-03-09","pret":0.05346,"close":25.94}
{"ticker":"HSTM","date":"2015-03-10","pret":-0.03298,"close":25.59}
{"ticker":"HSTM","date":"2015-03-11","pret":-0.00352,"close":25.59}
{"ticker":"HSTM","date":"2015-03-12","pret":0.00702,"close":25.79}
{"ticker":"HSTM","date":"2015-03-13","pret":0.00272,"close":25.38}
{"ticker":"HSTM","date":"2015-03-16","pret":-0.00895,"close":25.15}
{"ticker":"HSTM","date":"2015-03-17","pret":-0.02214,"close":25.69}
{"ticker":"HSTM","date":"2015-03-18","pret":0.02253,"close":26}
{"ticker":"HSTM","date":"2015-03-19","pret":0.00468,"close":24.78}
{"ticker":"HSTM","date":"2015-03-20","pret":-0.03121,"close":25.97}
{"ticker":"HSTM","date":"2015-03-23","pret":0.04166,"close":25.6}
{"ticker":"HSTM","date":"2015-03-24","pret":-0.01474,"close":25.42}
{"ticker":"HSTM","date":"2015-03-25","pret":-0.00666,"close":24.63}
{"ticker":"HSTM","date":"2015-03-26","pret":-0.03522,"close":24.67}
{"ticker":"HSTM","date":"2015-03-27","pret":0.00244,"close":24.84}
{"ticker":"HSTM","date":"2015-03-30","pret":0.01492,"close":25.23}
{"ticker":"HSTM","date":"2015-03-31","pret":0.00758,"close":25.2}
{"ticker":"HSTM","date":"2015-04-01","pret":-0.00318,"close":25.23}
{"ticker":"HSTM","date":"2015-04-02","pret":0.00675,"close":25.57}
{"ticker":"HSTM","date":"2015-04-06","pret":0.00867,"close":25.82}
{"ticker":"HSTM","date":"2015-04-07","pret":0.00976,"close":25.15}
{"ticker":"HSTM","date":"2015-04-08","pret":-0.02599,"close":25.31}
{"ticker":"HSTM","date":"2015-04-09","pret":0.01544,"close":25.48}
{"ticker":"HSTM","date":"2015-04-10","pret":0.00704,"close":25.68}
{"ticker":"HSTM","date":"2015-04-13","pret":0.00312,"close":25.81}
{"ticker":"HSTM","date":"2015-04-14","pret":0.00388,"close":25.74}
{"ticker":"HSTM","date":"2015-04-15","pret":0.00309,"close":25.9}
{"ticker":"HSTM","date":"2015-04-16","pret":0.00308,"close":26.08}
{"ticker":"HSTM","date":"2015-04-17","pret":-0.00308,"close":26.05}
{"ticker":"HSTM","date":"2015-04-20","pret":0.00808,"close":26.78}
{"ticker":"HSTM","date":"2015-04-21","pret":0.12207,"close":29.2}
{"ticker":"HSTM","date":"2015-04-22","pret":-0.01022,"close":29.05}
{"ticker":"HSTM","date":"2015-04-23","pret":-0.00481,"close":30.14}
{"ticker":"HSTM","date":"2015-04-24","pret":0.04013,"close":31.02}
{"ticker":"HSTM","date":"2015-04-27","pret":0.02707,"close":31.21}
{"ticker":"HSTM","date":"2015-04-28","pret":0.00705,"close":31.12}
{"ticker":"HSTM","date":"2015-04-29","pret":-0.00995,"close":30.06}
{"ticker":"HSTM","date":"2015-04-30","pret":-0.03815,"close":28.94}
{"ticker":"HSTM","date":"2015-05-01","pret":-0.02306,"close":28.79}
{"ticker":"HSTM","date":"2015-05-04","pret":-0.00896,"close":28.79}
{"ticker":"HSTM","date":"2015-05-05","pret":-0.00939,"close":28.27}
{"ticker":"HSTM","date":"2015-05-06","pret":-0.00772,"close":28.01}
{"ticker":"HSTM","date":"2015-05-07","pret":-0.01812,"close":27.87}
{"ticker":"HSTM","date":"2015-05-08","pret":0.01389,"close":27.86}
{"ticker":"HSTM","date":"2015-05-11","pret":-0.01676,"close":27.81}
{"ticker":"HSTM","date":"2015-05-12","pret":-0.00324,"close":27.64}
{"ticker":"HSTM","date":"2015-05-13","pret":-0.00036,"close":27.5}
{"ticker":"HSTM","date":"2015-05-14","pret":-0.00289,"close":27.83}
{"ticker":"HSTM","date":"2015-05-15","pret":0.00649,"close":27.73}
{"ticker":"HSTM","date":"2015-05-18","pret":-0.00432,"close":28.06}
{"ticker":"HSTM","date":"2015-05-19","pret":0.00468,"close":27.86}
{"ticker":"HSTM","date":"2015-05-20","pret":0.0164,"close":27.99}
{"ticker":"HSTM","date":"2015-05-21","pret":-0.01389,"close":27.34}
{"ticker":"HSTM","date":"2015-05-22","pret":0.00143,"close":27.72}
{"ticker":"HSTM","date":"2015-05-26","pret":-0.01552,"close":27.59}
{"ticker":"HSTM","date":"2015-05-27","pret":0.00435,"close":28.09}
{"ticker":"HSTM","date":"2015-05-28","pret":0.01616,"close":28.17}
{"ticker":"HSTM","date":"2015-05-29","pret":-0.00036,"close":28.37}
{"ticker":"HSTM","date":"2015-06-01","pret":0.0236,"close":28.68}
{"ticker":"HSTM","date":"2015-06-02","pret":-0.00454,"close":28.95}
{"ticker":"HSTM","date":"2015-06-03","pret":0.01733,"close":29.47}
{"ticker":"HSTM","date":"2015-06-04","pret":0.00343,"close":29.59}
{"ticker":"HSTM","date":"2015-06-05","pret":0.01361,"close":30.11}
{"ticker":"HSTM","date":"2015-06-08","pret":0.01708,"close":30.23}
{"ticker":"HSTM","date":"2015-06-09","pret":0.00695,"close":30.21}
{"ticker":"HSTM","date":"2015-06-10","pret":0.00296,"close":30.81}
{"ticker":"HSTM","date":"2015-06-11","pret":0.01404,"close":30.72}
{"ticker":"HSTM","date":"2015-06-12","pret":-0.00618,"close":30.69}
{"ticker":"HSTM","date":"2015-06-15","pret":-0.00622,"close":30.99}
{"ticker":"HSTM","date":"2015-06-16","pret":0.01337,"close":31.72}
{"ticker":"HSTM","date":"2015-06-17","pret":0.03094,"close":31.91}
{"ticker":"HSTM","date":"2015-06-18","pret":0.00595,"close":31.78}
{"ticker":"HSTM","date":"2015-06-19","pret":-0.01447,"close":30.64}
{"ticker":"HSTM","date":"2015-06-22","pret":-0.02892,"close":30.75}
{"ticker":"HSTM","date":"2015-06-23","pret":0.00553,"close":30.5}
{"ticker":"HSTM","date":"2015-06-24","pret":-0.01667,"close":30.26}
{"ticker":"HSTM","date":"2015-06-25","pret":0,"close":30.33}
{"ticker":"HSTM","date":"2015-06-26","pret":0.00428,"close":30.41}
{"ticker":"HSTM","date":"2015-06-29","pret":-0.0056,"close":29.9}
{"ticker":"HSTM","date":"2015-06-30","pret":-0.00829,"close":30.42}
{"ticker":"HSTM","date":"2015-07-01","pret":0.02238,"close":30.42}
{"ticker":"HSTM","date":"2015-07-02","pret":-0.00817,"close":30.17}
{"ticker":"HSTM","date":"2015-07-06","pret":-0.01721,"close":30.58}
{"ticker":"HSTM","date":"2015-07-07","pret":0.01951,"close":30.25}
{"ticker":"HSTM","date":"2015-07-08","pret":-0.01917,"close":30.07}
{"ticker":"HSTM","date":"2015-07-09","pret":0.01589,"close":30.12}
{"ticker":"HSTM","date":"2015-07-10","pret":0.00033,"close":30.75}
{"ticker":"HSTM","date":"2015-07-13","pret":0.01435,"close":30.96}
{"ticker":"HSTM","date":"2015-07-14","pret":-0.00032,"close":31.28}
{"ticker":"HSTM","date":"2015-07-15","pret":0.01479,"close":31.04}
{"ticker":"HSTM","date":"2015-07-16","pret":0.00541,"close":32.14}
{"ticker":"HSTM","date":"2015-07-17","pret":0.02166,"close":31.53}
{"ticker":"HSTM","date":"2015-07-20","pret":-0.02103,"close":31.23}
{"ticker":"HSTM","date":"2015-07-21","pret":-0.02148,"close":31.35}
{"ticker":"HSTM","date":"2015-07-22","pret":-0.00455,"close":30.72}
{"ticker":"HSTM","date":"2015-07-23","pret":-0.00326,"close":29.4}
{"ticker":"HSTM","date":"2015-07-24","pret":-0.04338,"close":28.87}
{"ticker":"HSTM","date":"2015-07-27","pret":-0.01443,"close":28.24}
{"ticker":"HSTM","date":"2015-07-28","pret":-0.02239,"close":28.05}
{"ticker":"HSTM","date":"2015-07-29","pret":-0.01354,"close":27.82}
{"ticker":"HSTM","date":"2015-07-30","pret":-0.00612,"close":27.85}
{"ticker":"HSTM","date":"2015-07-31","pret":0.00862,"close":28.06}
{"ticker":"HSTM","date":"2015-08-03","pret":0.00428,"close":28.03}
{"ticker":"HSTM","date":"2015-08-04","pret":-0.00643,"close":27.21}
{"ticker":"HSTM","date":"2015-08-05","pret":-0.02102,"close":26.8}
{"ticker":"HSTM","date":"2015-08-06","pret":-0.01513,"close":26.45}
{"ticker":"HSTM","date":"2015-08-07","pret":-0.02066,"close":26.51}
{"ticker":"HSTM","date":"2015-08-10","pret":0.00982,"close":26.66}
{"ticker":"HSTM","date":"2015-08-11","pret":-0.00792,"close":26.67}
{"ticker":"HSTM","date":"2015-08-12","pret":0.00378,"close":26.6}
{"ticker":"HSTM","date":"2015-08-13","pret":0.00151,"close":25.91}
{"ticker":"HSTM","date":"2015-08-14","pret":-0.0275,"close":25.74}
{"ticker":"HSTM","date":"2015-08-17","pret":-0.00466,"close":25.75}
{"ticker":"HSTM","date":"2015-08-18","pret":0.00194,"close":25.66}
{"ticker":"HSTM","date":"2015-08-19","pret":-0.00936,"close":25.36}
{"ticker":"HSTM","date":"2015-08-20","pret":-0.0186,"close":24.91}
{"ticker":"HSTM","date":"2015-08-21","pret":-0.02221,"close":24.87}
{"ticker":"HSTM","date":"2015-08-24","pret":-0.01813,"close":24.34}
{"ticker":"HSTM","date":"2015-08-25","pret":0.03994,"close":24.14}
{"ticker":"HSTM","date":"2015-08-26","pret":-0.01287,"close":24.44}
{"ticker":"HSTM","date":"2015-08-27","pret":-0.00609,"close":25.04}
{"ticker":"HSTM","date":"2015-08-28","pret":0.01455,"close":25.36}
{"ticker":"HSTM","date":"2015-08-31","pret":0.01276,"close":24.85}
{"ticker":"HSTM","date":"2015-09-01","pret":-0.02976,"close":23.68}
{"ticker":"HSTM","date":"2015-09-02","pret":-0.02104,"close":24.24}
{"ticker":"HSTM","date":"2015-09-03","pret":0.01325,"close":24.29}
{"ticker":"HSTM","date":"2015-09-04","pret":-0.0145,"close":24.21}
{"ticker":"HSTM","date":"2015-09-08","pret":0.02677,"close":24.55}
{"ticker":"HSTM","date":"2015-09-09","pret":0.00648,"close":24.21}
{"ticker":"HSTM","date":"2015-09-10","pret":-0.02701,"close":24.13}
{"ticker":"HSTM","date":"2015-09-11","pret":-0.00582,"close":24.5}
{"ticker":"HSTM","date":"2015-09-14","pret":0.02146,"close":24.26}
{"ticker":"HSTM","date":"2015-09-15","pret":-0.00614,"close":24.6}
{"ticker":"HSTM","date":"2015-09-16","pret":0.0094,"close":24.64}
{"ticker":"HSTM","date":"2015-09-17","pret":0.00081,"close":24.65}
{"ticker":"HSTM","date":"2015-09-18","pret":-0.01434,"close":24.32}
{"ticker":"HSTM","date":"2015-09-21","pret":0.01271,"close":23.81}
{"ticker":"HSTM","date":"2015-09-22","pret":-0.04329,"close":22.95}
{"ticker":"HSTM","date":"2015-09-23","pret":-0.0215,"close":23.29}
{"ticker":"HSTM","date":"2015-09-24","pret":0.0065,"close":23.4}
{"ticker":"HSTM","date":"2015-09-25","pret":0.01967,"close":23.1}
{"ticker":"HSTM","date":"2015-09-28","pret":-0.0279,"close":21.92}
{"ticker":"HSTM","date":"2015-09-29","pret":-0.04588,"close":21.6}
{"ticker":"HSTM","date":"2015-09-30","pret":-0.00686,"close":21.81}
{"ticker":"HSTM","date":"2015-10-01","pret":0.00412,"close":21.31}
{"ticker":"HSTM","date":"2015-10-02","pret":-0.03299,"close":21.66}
{"ticker":"HSTM","date":"2015-10-05","pret":0.03024,"close":21.98}
{"ticker":"HSTM","date":"2015-10-06","pret":0.00731,"close":21.66}
{"ticker":"HSTM","date":"2015-10-07","pret":-0.0096,"close":22.31}
{"ticker":"HSTM","date":"2015-10-08","pret":0.02316,"close":22.72}
{"ticker":"HSTM","date":"2015-10-09","pret":0.02263,"close":22.99}
{"ticker":"HSTM","date":"2015-10-12","pret":0.0083,"close":22.56}
{"ticker":"HSTM","date":"2015-10-13","pret":-0.02155,"close":22.64}
{"ticker":"HSTM","date":"2015-10-14","pret":0.00532,"close":21.91}
{"ticker":"HSTM","date":"2015-10-15","pret":-0.03191,"close":21.84}
{"ticker":"HSTM","date":"2015-10-16","pret":0.00501,"close":23.13}
{"ticker":"HSTM","date":"2015-10-19","pret":0.04747,"close":23.23}
{"ticker":"HSTM","date":"2015-10-20","pret":0.10089,"close":25.63}
{"ticker":"HSTM","date":"2015-10-21","pret":0.00664,"close":25.11}
{"ticker":"HSTM","date":"2015-10-22","pret":-0.02124,"close":24.47}
{"ticker":"HSTM","date":"2015-10-23","pret":-0.0132,"close":24}
{"ticker":"HSTM","date":"2015-10-26","pret":-0.03275,"close":23.41}
{"ticker":"HSTM","date":"2015-10-27","pret":-0.02785,"close":22.79}
{"ticker":"HSTM","date":"2015-10-28","pret":-0.0225,"close":23.65}
{"ticker":"HSTM","date":"2015-10-29","pret":0.03314,"close":23.78}
{"ticker":"HSTM","date":"2015-10-30","pret":0.00465,"close":23.81}
{"ticker":"HSTM","date":"2015-11-02","pret":-0.00042,"close":24.68}
{"ticker":"HSTM","date":"2015-11-03","pret":0.03521,"close":24.55}
{"ticker":"HSTM","date":"2015-11-04","pret":0.00122,"close":24.69}
{"ticker":"HSTM","date":"2015-11-05","pret":0.00527,"close":24.55}
{"ticker":"HSTM","date":"2015-11-06","pret":-0.01262,"close":24.79}
{"ticker":"HSTM","date":"2015-11-09","pret":0.01504,"close":24.64}
{"ticker":"HSTM","date":"2015-11-10","pret":-0.01014,"close":24.44}
{"ticker":"HSTM","date":"2015-11-11","pret":-0.03736,"close":24.08}
{"ticker":"HSTM","date":"2015-11-12","pret":0.00926,"close":23.78}
{"ticker":"HSTM","date":"2015-11-13","pret":-0.01138,"close":23.72}
{"ticker":"HSTM","date":"2015-11-16","pret":0.00254,"close":23.54}
{"ticker":"HSTM","date":"2015-11-17","pret":-0.00127,"close":23.3}
{"ticker":"HSTM","date":"2015-11-18","pret":-0.01021,"close":23.52}
{"ticker":"HSTM","date":"2015-11-19","pret":0.00469,"close":23.09}
{"ticker":"HSTM","date":"2015-11-20","pret":-0.0107,"close":24.19}
{"ticker":"HSTM","date":"2015-11-23","pret":0.03675,"close":24}
{"ticker":"HSTM","date":"2015-11-24","pret":-0.00958,"close":24}
{"ticker":"HSTM","date":"2015-11-25","pret":0.00585,"close":24.05}
{"ticker":"HSTM","date":"2015-11-26"}
{"ticker":"HSTM","date":"2015-11-27","pret":0.00083,"close":24.04}
{"ticker":"HSTM","date":"2015-11-30","pret":0.00042,"close":24.02}
{"ticker":"HSTM","date":"2015-12-01","pret":-0.00208,"close":24.28}
{"ticker":"HSTM","date":"2015-12-02","pret":0.00788,"close":24.86}
{"ticker":"HSTM","date":"2015-12-03","pret":0.02732,"close":24.9}
{"ticker":"HSTM","date":"2015-12-04","pret":0.00562,"close":24.26}
{"ticker":"HSTM","date":"2015-12-07","pret":-0.02964,"close":23.49}
{"ticker":"HSTM","date":"2015-12-08","pret":-0.04337,"close":23.21}
{"ticker":"HSTM","date":"2015-12-09","pret":-0.00691,"close":22.62}
{"ticker":"HSTM","date":"2015-12-10","pret":-0.02234,"close":22.95}
{"ticker":"HSTM","date":"2015-12-11","pret":-0.00044,"close":22.43}
{"ticker":"HSTM","date":"2015-12-14","pret":-0.00622,"close":22.56}
{"ticker":"HSTM","date":"2015-12-15","pret":0.01197,"close":22.56}
{"ticker":"HSTM","date":"2015-12-16","pret":0.00132,"close":22.93}
{"ticker":"HSTM","date":"2015-12-17"}
{"ticker":"HSTM","date":"2015-12-18","pret":-0.01329,"close":22.43}
{"ticker":"HSTM","date":"2015-12-21","pret":0.008,"close":22.59}
{"ticker":"HSTM","date":"2015-12-22","pret":0.00265,"close":22.71}
{"ticker":"HSTM","date":"2015-12-23","pret":0.00616,"close":22.72}
{"ticker":"HSTM","date":"2015-12-24","pret":-0.00088,"close":22.69}
{"ticker":"HSTM","date":"2015-12-28","pret":-0.00528,"close":22.5}
{"ticker":"HSTM","date":"2015-12-29","pret":0.00396,"close":23.05}
{"ticker":"HSTM","date":"2015-12-30","pret":0.00307,"close":22.15}
{"ticker":"HSTM","date":"2015-12-31","pret":-0.03387,"close":22}
{"ticker":"HSTM","date":"2016-01-04","pret":-0.02061,"close":21.36}
{"ticker":"HSTM","date":"2016-01-05","pret":-0.00976,"close":21.76}
{"ticker":"HSY","date":"2015-01-02","pret":-0.01333,"close":103.71}
{"ticker":"HSY","date":"2015-01-05","pret":-0.01138,"close":102.98}
{"ticker":"HSY","date":"2015-01-06","pret":0.00194,"close":103.32}
{"ticker":"HSY","date":"2015-01-07","pret":0.00819,"close":105.14}
{"ticker":"HSY","date":"2015-01-08","pret":0.01647,"close":107.17}
{"ticker":"HSY","date":"2015-01-09","pret":0.01285,"close":106.41}
{"ticker":"HSY","date":"2015-01-12","pret":-0.00795,"close":105.43}
{"ticker":"HSY","date":"2015-01-13","pret":-0.00009,"close":106.67}
{"ticker":"HSY","date":"2015-01-14","pret":-0.00141,"close":107.02}
{"ticker":"HSY","date":"2015-01-15","pret":0.01448,"close":108.46}
{"ticker":"HSY","date":"2015-01-16","pret":0.01033,"close":110.66}
{"ticker":"HSY","date":"2015-01-20","pret":0.01855,"close":110.38}
{"ticker":"HSY","date":"2015-01-21","pret":-0.01855,"close":110.2}
{"ticker":"HSY","date":"2015-01-22","pret":0.01268,"close":110.78}
{"ticker":"HSY","date":"2015-01-23","pret":-0.01479,"close":108.62}
{"ticker":"HSY","date":"2015-01-26","pret":-0.00147,"close":109.33}
{"ticker":"HSY","date":"2015-01-27","pret":-0.01541,"close":109.18}
{"ticker":"HSY","date":"2015-01-28","pret":0.02101,"close":107.68}
{"ticker":"HSY","date":"2015-01-29","pret":-0.06881,"close":103.29}
{"ticker":"HSY","date":"2015-01-30","pret":0.00411,"close":102.21}
{"ticker":"HSY","date":"2015-02-02","pret":-0.00333,"close":104.06}
{"ticker":"HSY","date":"2015-02-03","pret":0.02134,"close":104.7}
{"ticker":"HSY","date":"2015-02-04","pret":0.00345,"close":105.7}
{"ticker":"HSY","date":"2015-02-05","pret":0.01302,"close":105.81}
{"ticker":"HSY","date":"2015-02-06","pret":-0.0035,"close":105.53}
{"ticker":"HSY","date":"2015-02-09","pret":-0.00494,"close":104.95}
{"ticker":"HSY","date":"2015-02-10","pret":0.00541,"close":105.88}
{"ticker":"HSY","date":"2015-02-11","pret":0.00435,"close":106.17}
{"ticker":"HSY","date":"2015-02-12","pret":-0.00104,"close":106.66}
{"ticker":"HSY","date":"2015-02-13","pret":0.00123,"close":106.02}
{"ticker":"HSY","date":"2015-02-17","pret":-0.00189,"close":105.91}
{"ticker":"HSY","date":"2015-02-18","pret":-0.00142,"close":106.95}
{"ticker":"HSY","date":"2015-02-19","pret":0.01156,"close":105.95}
{"ticker":"HSY","date":"2015-02-20","pret":-0.00873,"close":107.24}
{"ticker":"HSY","date":"2015-02-23","pret":0.00047,"close":105.97}
{"ticker":"HSY","date":"2015-02-24","pret":-0.00501,"close":105.74}
{"ticker":"HSY","date":"2015-02-25","pret":-0.00057,"close":104.33}
{"ticker":"HSY","date":"2015-02-26","pret":-0.00914,"close":103.63}
{"ticker":"HSY","date":"2015-02-27","pret":-0.00855,"close":103.78}
{"ticker":"HSY","date":"2015-03-02","pret":-0.00029,"close":102.66}
{"ticker":"HSY","date":"2015-03-03","pret":-0.0096,"close":102.55}
{"ticker":"HSY","date":"2015-03-04","pret":-0.00518,"close":101.53}
{"ticker":"HSY","date":"2015-03-05","pret":-0.00186,"close":102.35}
{"ticker":"HSY","date":"2015-03-06","pret":-0.00167,"close":99.65}
{"ticker":"HSY","date":"2015-03-09","pret":-0.02076,"close":100.01}
{"ticker":"HSY","date":"2015-03-10","pret":-0.0006,"close":98.52}
{"ticker":"HSY","date":"2015-03-11","pret":-0.00685,"close":99.12}
{"ticker":"HSY","date":"2015-03-12","pret":0.00514,"close":100.6}
{"ticker":"HSY","date":"2015-03-13","pret":0.0113,"close":99.88}
{"ticker":"HSY","date":"2015-03-16","pret":-0.00439,"close":100.86}
{"ticker":"HSY","date":"2015-03-17","pret":0.00349,"close":100.07}
{"ticker":"HSY","date":"2015-03-18","pret":-0.00529,"close":101.11}
{"ticker":"HSY","date":"2015-03-19","pret":0.00787,"close":100.55}
{"ticker":"HSY","date":"2015-03-20","pret":0.00485,"close":102.09}
{"ticker":"HSY","date":"2015-03-23","pret":0.0112,"close":101.79}
{"ticker":"HSY","date":"2015-03-24","pret":-0.00401,"close":100.61}
{"ticker":"HSY","date":"2015-03-25","pret":-0.00738,"close":101.69}
{"ticker":"HSY","date":"2015-03-26","pret":0.00424,"close":101.01}
{"ticker":"HSY","date":"2015-03-27","pret":-0.00662,"close":101.89}
{"ticker":"HSY","date":"2015-03-30","pret":0.01201,"close":102.43}
{"ticker":"HSY","date":"2015-03-31","pret":0.00078,"close":100.91}
{"ticker":"HSY","date":"2015-04-01","pret":-0.02085,"close":100.89}
{"ticker":"HSY","date":"2015-04-02","pret":0.00458,"close":100.75}
{"ticker":"HSY","date":"2015-04-06","pret":0.0006,"close":101.5}
{"ticker":"HSY","date":"2015-04-07","pret":0.00988,"close":101.74}
{"ticker":"HSY","date":"2015-04-08","pret":0.00049,"close":100.56}
{"ticker":"HSY","date":"2015-04-09","pret":-0.01247,"close":100.74}
{"ticker":"HSY","date":"2015-04-10","pret":0.00288,"close":100.09}
{"ticker":"HSY","date":"2015-04-13","pret":-0.00538,"close":99.46}
{"ticker":"HSY","date":"2015-04-14","pret":-0.00832,"close":101}
{"ticker":"HSY","date":"2015-04-15","pret":0.01993,"close":100.65}
{"ticker":"HSY","date":"2015-04-16","pret":-0.00445,"close":101.42}
{"ticker":"HSY","date":"2015-04-17","pret":-0.00507,"close":100.27}
{"ticker":"HSY","date":"2015-04-20","pret":-0.00429,"close":98.21}
{"ticker":"HSY","date":"2015-04-21","pret":-0.01695,"close":98.02}
{"ticker":"HSY","date":"2015-04-22","pret":-0.00244,"close":98.33}
{"ticker":"HSY","date":"2015-04-23","pret":-0.0228,"close":94.93}
{"ticker":"HSY","date":"2015-04-24","pret":-0.00733,"close":94.63}
{"ticker":"HSY","date":"2015-04-27","pret":-0.00506,"close":93.71}
{"ticker":"HSY","date":"2015-04-28","pret":-0.00806,"close":93.36}
{"ticker":"HSY","date":"2015-04-29","pret":-0.00641,"close":91.37}
{"ticker":"HSY","date":"2015-04-30","pret":-0.0209,"close":91.92}
{"ticker":"HSY","date":"2015-05-01","pret":0.01013,"close":93.6}
{"ticker":"HSY","date":"2015-05-04","pret":0.01676,"close":94.24}
{"ticker":"HSY","date":"2015-05-05","pret":0.00393,"close":93.89}
{"ticker":"HSY","date":"2015-05-06","pret":-0.00096,"close":94.2}
{"ticker":"HSY","date":"2015-05-07","pret":-0.00319,"close":94.37}
{"ticker":"HSY","date":"2015-05-08","pret":0.00722,"close":94.44}
{"ticker":"HSY","date":"2015-05-11","pret":-0.0018,"close":93.93}
{"ticker":"HSY","date":"2015-05-12","pret":-0.0067,"close":94.37}
{"ticker":"HSY","date":"2015-05-13","pret":0.00818,"close":94.3}
{"ticker":"HSY","date":"2015-05-14","pret":0.00486,"close":96.12}
{"ticker":"HSY","date":"2015-05-15","pret":0.0111,"close":96.18}
{"ticker":"HSY","date":"2015-05-18","pret":-0.00083,"close":95.26}
{"ticker":"HSY","date":"2015-05-19","pret":-0.00743,"close":95.25}
{"ticker":"HSY","date":"2015-05-20","pret":0.00115,"close":95.08}
{"ticker":"HSY","date":"2015-05-21","pret":-0.00769,"close":94.06}
{"ticker":"HSY","date":"2015-05-22","pret":-0.00402,"close":93.53}
{"ticker":"HSY","date":"2015-05-26","pret":-0.00703,"close":93}
{"ticker":"HSY","date":"2015-05-27","pret":-0.00396,"close":93.47}
{"ticker":"HSY","date":"2015-05-28","pret":-0.0015,"close":93.39}
{"ticker":"HSY","date":"2015-05-29","pret":0.00472,"close":92.86}
{"ticker":"HSY","date":"2015-06-01","pret":-0.00622,"close":92.73}
{"ticker":"HSY","date":"2015-06-02","pret":-0.00464,"close":92.53}
{"ticker":"HSY","date":"2015-06-03","pret":-0.00216,"close":91.7}
{"ticker":"HSY","date":"2015-06-04","pret":-0.01111,"close":91.27}
{"ticker":"HSY","date":"2015-06-05","pret":-0.00088,"close":90.87}
{"ticker":"HSY","date":"2015-06-08","pret":-0.00209,"close":91.57}
{"ticker":"HSY","date":"2015-06-09","pret":0.00471,"close":91.07}
{"ticker":"HSY","date":"2015-06-10","pret":-0.00109,"close":91.11}
{"ticker":"HSY","date":"2015-06-11","pret":-0.0023,"close":90.76}
{"ticker":"HSY","date":"2015-06-12","pret":-0.0055,"close":91.04}
{"ticker":"HSY","date":"2015-06-15","pret":0.00066,"close":90.86}
{"ticker":"HSY","date":"2015-06-16","pret":0.00154,"close":92.1}
{"ticker":"HSY","date":"2015-06-17","pret":0.01334,"close":92.47}
{"ticker":"HSY","date":"2015-06-18","pret":0.00671,"close":92.26}
{"ticker":"HSY","date":"2015-06-19","pret":-0.02502,"close":89.04}
{"ticker":"HSY","date":"2015-06-22","pret":-0.00923,"close":89.24}
{"ticker":"HSY","date":"2015-06-23","pret":-0.00212,"close":89.12}
{"ticker":"HSY","date":"2015-06-24","pret":-0.0028,"close":88.24}
{"ticker":"HSY","date":"2015-06-25","pret":-0.00755,"close":87.86}
{"ticker":"HSY","date":"2015-06-26","pret":-0.00158,"close":88.55}
{"ticker":"HSY","date":"2015-06-29","pret":-0.00545,"close":87.91}
{"ticker":"HSY","date":"2015-06-30","pret":0.00715,"close":88.83}
{"ticker":"HSY","date":"2015-07-01","pret":0.00867,"close":89.56}
{"ticker":"HSY","date":"2015-07-02","pret":0.0067,"close":90.04}
{"ticker":"HSY","date":"2015-07-06","pret":-0.00134,"close":88.92}
{"ticker":"HSY","date":"2015-07-07","pret":-0.00537,"close":91.29}
{"ticker":"HSY","date":"2015-07-08","pret":0.01877,"close":90.37}
{"ticker":"HSY","date":"2015-07-09","pret":0.0033,"close":90.81}
{"ticker":"HSY","date":"2015-07-10","pret":0.01036,"close":91.87}
{"ticker":"HSY","date":"2015-07-13","pret":-0.00163,"close":92.13}
{"ticker":"HSY","date":"2015-07-14","pret":0.00228,"close":92.43}
{"ticker":"HSY","date":"2015-07-15","pret":0.00228,"close":91.68}
{"ticker":"HSY","date":"2015-07-16","pret":-0.00097,"close":92.32}
{"ticker":"HSY","date":"2015-07-17","pret":-0.00663,"close":91.51}
{"ticker":"HSY","date":"2015-07-20","pret":-0.00229,"close":91.33}
{"ticker":"HSY","date":"2015-07-21","pret":-0.00142,"close":90.72}
{"ticker":"HSY","date":"2015-07-22","pret":-0.00714,"close":91.09}
{"ticker":"HSY","date":"2015-07-23","pret":0.00264,"close":90.65}
{"ticker":"HSY","date":"2015-07-24","pret":-0.00739,"close":90.2}
{"ticker":"HSY","date":"2015-07-27","pret":-0.00388,"close":90.67}
{"ticker":"HSY","date":"2015-07-28","pret":0.01204,"close":92.02}
{"ticker":"HSY","date":"2015-07-29","pret":0.01147,"close":92.5}
{"ticker":"HSY","date":"2015-07-30","pret":0.00368,"close":92.86}
{"ticker":"HSY","date":"2015-07-31","pret":0.00765,"close":92.89}
{"ticker":"HSY","date":"2015-08-03","pret":-0.0028,"close":92.52}
{"ticker":"HSY","date":"2015-08-04","pret":-0.00496,"close":92.8}
{"ticker":"HSY","date":"2015-08-05","pret":-0.00891,"close":92.66}
{"ticker":"HSY","date":"2015-08-06","pret":0.01312,"close":92.2}
{"ticker":"HSY","date":"2015-08-07","pret":-0.02146,"close":89.73}
{"ticker":"HSY","date":"2015-08-10","pret":-0.00751,"close":91.81}
{"ticker":"HSY","date":"2015-08-11","pret":0.01399,"close":91.44}
{"ticker":"HSY","date":"2015-08-12","pret":-0.00428,"close":92.26}
{"ticker":"HSY","date":"2015-08-13","pret":0.00908,"close":90.48}
{"ticker":"HSY","date":"2015-08-14","pret":-0.01458,"close":91.35}
{"ticker":"HSY","date":"2015-08-17","pret":0.00606,"close":92.31}
{"ticker":"HSY","date":"2015-08-18","pret":0.0132,"close":93.44}
{"ticker":"HSY","date":"2015-08-19","pret":0.00335,"close":92.08}
{"ticker":"HSY","date":"2015-08-20","pret":-0.01501,"close":91.59}
{"ticker":"HSY","date":"2015-08-21","pret":-0.0066,"close":89.52}
{"ticker":"HSY","date":"2015-08-24","pret":-0.05035,"close":86.47}
{"ticker":"HSY","date":"2015-08-25","pret":0.0176,"close":85.13}
{"ticker":"HSY","date":"2015-08-26","pret":-0.0154,"close":88.19}
{"ticker":"HSY","date":"2015-08-27","pret":0.02955,"close":90.24}
{"ticker":"HSY","date":"2015-08-28","pret":0.01273,"close":90.2}
{"ticker":"HSY","date":"2015-08-31","pret":-0.00423,"close":89.52}
{"ticker":"HSY","date":"2015-09-01","pret":-0.01663,"close":87.08}
{"ticker":"HSY","date":"2015-09-02","pret":-0.00295,"close":88.62}
{"ticker":"HSY","date":"2015-09-03","pret":0.01096,"close":90.24}
{"ticker":"HSY","date":"2015-09-04","pret":0.00303,"close":89.72}
{"ticker":"HSY","date":"2015-09-08","pret":0.01766,"close":92.11}
{"ticker":"HSY","date":"2015-09-09","pret":0.02415,"close":90.38}
{"ticker":"HSY","date":"2015-09-10","pret":-0.03189,"close":90.71}
{"ticker":"HSY","date":"2015-09-11","pret":0.00564,"close":91.21}
{"ticker":"HSY","date":"2015-09-14","pret":0.00594,"close":90.22}
{"ticker":"HSY","date":"2015-09-15","pret":-0.00926,"close":90.75}
{"ticker":"HSY","date":"2015-09-16","pret":0.01647,"close":93.74}
{"ticker":"HSY","date":"2015-09-17","pret":0.02016,"close":93.3}
{"ticker":"HSY","date":"2015-09-18","pret":-0.01625,"close":92.46}
{"ticker":"HSY","date":"2015-09-21","pret":0.00789,"close":92.78}
{"ticker":"HSY","date":"2015-09-22","pret":-0.01278,"close":91.71}
{"ticker":"HSY","date":"2015-09-23","pret":-0.00098,"close":91.85}
{"ticker":"HSY","date":"2015-09-24","pret":-0.00416,"close":92.09}
{"ticker":"HSY","date":"2015-09-25","pret":0.0149,"close":92.56}
{"ticker":"HSY","date":"2015-09-28","pret":-0.00368,"close":91.28}
{"ticker":"HSY","date":"2015-09-29","pret":-0.01166,"close":92.39}
{"ticker":"HSY","date":"2015-09-30","pret":0.02201,"close":91.88}
{"ticker":"HSY","date":"2015-10-01","pret":-0.01046,"close":92.05}
{"ticker":"HSY","date":"2015-10-02","pret":-0.01595,"close":94.31}
{"ticker":"HSY","date":"2015-10-05","pret":0.04268,"close":95.49}
{"ticker":"HSY","date":"2015-10-06","pret":0.00715,"close":94.17}
{"ticker":"HSY","date":"2015-10-07","pret":-0.00852,"close":95.67}
{"ticker":"HSY","date":"2015-10-08","pret":0.01051,"close":97}
{"ticker":"HSY","date":"2015-10-09","pret":0.0134,"close":96.56}
{"ticker":"HSY","date":"2015-10-12","pret":-0.00248,"close":97.07}
{"ticker":"HSY","date":"2015-10-13","pret":0.00093,"close":95.74}
{"ticker":"HSY","date":"2015-10-14","pret":-0.01164,"close":94.3}
{"ticker":"HSY","date":"2015-10-15","pret":-0.00734,"close":94.73}
{"ticker":"HSY","date":"2015-10-16","pret":0.00242,"close":95.28}
{"ticker":"HSY","date":"2015-10-19","pret":-0.002,"close":95.25}
{"ticker":"HSY","date":"2015-10-20","pret":-0.0001,"close":94.21}
{"ticker":"HSY","date":"2015-10-21","pret":-0.00634,"close":94.05}
{"ticker":"HSY","date":"2015-10-22","pret":0.00254,"close":95.93}
{"ticker":"HSY","date":"2015-10-23","pret":0.01687,"close":95.67}
{"ticker":"HSY","date":"2015-10-26","pret":-0.00625,"close":94.96}
{"ticker":"HSY","date":"2015-10-27","pret":-0.01051,"close":94.33}
{"ticker":"HSY","date":"2015-10-28","pret":-0.03988,"close":88.24}
{"ticker":"HSY","date":"2015-10-29","pret":-0.0307,"close":88.96}
{"ticker":"HSY","date":"2015-10-30","pret":0.01038,"close":88.69}
{"ticker":"HSY","date":"2015-11-02","pret":-0.00281,"close":87.96}
{"ticker":"HSY","date":"2015-11-03","pret":-0.012,"close":88.06}
{"ticker":"HSY","date":"2015-11-04","pret":0.00613,"close":87.71}
{"ticker":"HSY","date":"2015-11-05","pret":-0.00193,"close":87.71}
{"ticker":"HSY","date":"2015-11-06","pret":-0.01072,"close":86.16}
{"ticker":"HSY","date":"2015-11-09","pret":-0.01432,"close":85.12}
{"ticker":"HSY","date":"2015-11-10","pret":-0.00899,"close":85.8}
{"ticker":"HSY","date":"2015-11-11","pret":0.00899,"close":86.59}
{"ticker":"HSY","date":"2015-11-12","pret":0.0073,"close":85.16}
{"ticker":"HSY","date":"2015-11-13","pret":-0.01653,"close":83.82}
{"ticker":"HSY","date":"2015-11-16","pret":-0.01585,"close":84.76}
{"ticker":"HSY","date":"2015-11-17","pret":0.01032,"close":83.58}
{"ticker":"HSY","date":"2015-11-18","pret":-0.00948,"close":85.32}
{"ticker":"HSY","date":"2015-11-19","pret":0.01865,"close":85.09}
{"ticker":"HSY","date":"2015-11-20","pret":-0.00152,"close":84.59}
{"ticker":"HSY","date":"2015-11-23","pret":-0.01119,"close":85.65}
{"ticker":"HSY","date":"2015-11-24","pret":0.00732,"close":86.52}
{"ticker":"HSY","date":"2015-11-25","pret":0.01389,"close":86.91}
{"ticker":"HSY","date":"2015-11-26"}
{"ticker":"HSY","date":"2015-11-27","pret":0.00624,"close":87}
{"ticker":"HSY","date":"2015-11-30","pret":0.00207,"close":86.31}
{"ticker":"HSY","date":"2015-12-01","pret":-0.00715,"close":85.62}
{"ticker":"HSY","date":"2015-12-02","pret":-0.00616,"close":85.21}
{"ticker":"HSY","date":"2015-12-03","pret":-0.00608,"close":84.56}
{"ticker":"HSY","date":"2015-12-04","pret":-0.00576,"close":86.5}
{"ticker":"HSY","date":"2015-12-07","pret":0.01904,"close":87.14}
{"ticker":"HSY","date":"2015-12-08","pret":0.00588,"close":87.86}
{"ticker":"HSY","date":"2015-12-09","pret":0.00264,"close":86.61}
{"ticker":"HSY","date":"2015-12-10","pret":-0.00783,"close":86.77}
{"ticker":"HSY","date":"2015-12-11","pret":-0.00754,"close":87.43}
{"ticker":"HSY","date":"2015-12-14","pret":0.02029,"close":89.91}
{"ticker":"HSY","date":"2015-12-15","pret":0.02969,"close":89.35}
{"ticker":"HSY","date":"2015-12-16","pret":-0.00478,"close":91.42}
{"ticker":"HSY","date":"2015-12-17"}
{"ticker":"HSY","date":"2015-12-18","pret":-0.00816,"close":88.76}
{"ticker":"HSY","date":"2015-12-21","pret":0.00045,"close":89.18}
{"ticker":"HSY","date":"2015-12-22","pret":0.00414,"close":89.73}
{"ticker":"HSY","date":"2015-12-23","pret":0.00401,"close":90.34}
{"ticker":"HSY","date":"2015-12-24","pret":0.00466,"close":90.32}
{"ticker":"HSY","date":"2015-12-28","pret":-0.00089,"close":90.39}
{"ticker":"HSY","date":"2015-12-29","pret":0.00542,"close":90.98}
{"ticker":"HSY","date":"2015-12-30","pret":0.00187,"close":90.6}
{"ticker":"HSY","date":"2015-12-31","pret":-0.0084,"close":89.27}
{"ticker":"HSY","date":"2016-01-04","pret":-0.02177,"close":87.99}
{"ticker":"HSY","date":"2016-01-05","pret":0.00362,"close":87.67}
{"ticker":"HT","date":"2015-01-02","pret":-0.01958,"close":28.28}
{"ticker":"HT","date":"2015-01-05","pret":-0.00851,"close":28.36}
{"ticker":"HT","date":"2015-01-06","pret":0.01695,"close":28.04}
{"ticker":"HT","date":"2015-01-07","pret":-0.01127,"close":28.2}
{"ticker":"HT","date":"2015-01-08","pret":0.00142,"close":28.6}
{"ticker":"HT","date":"2015-01-09","pret":0.01404,"close":28.32}
{"ticker":"HT","date":"2015-01-12","pret":-0.01263,"close":27.84}
{"ticker":"HT","date":"2015-01-13","pret":-0.01136,"close":27.8}
{"ticker":"HT","date":"2015-01-14","pret":-0.01875,"close":28.12}
{"ticker":"HT","date":"2015-01-15","pret":0.02444,"close":27.52}
{"ticker":"HT","date":"2015-01-16","pret":-0.01719,"close":28.52}
{"ticker":"HT","date":"2015-01-20","pret":0.0327,"close":28.28}
{"ticker":"HT","date":"2015-01-21","pret":-0.01125,"close":27.76}
{"ticker":"HT","date":"2015-01-22","pret":-0.01856,"close":27.96}
{"ticker":"HT","date":"2015-01-23","pret":0.00861,"close":27.2}
{"ticker":"HT","date":"2015-01-26","pret":-0.03193,"close":27.24}
{"ticker":"HT","date":"2015-01-27","pret":-0.00295,"close":27.28}
{"ticker":"HT","date":"2015-01-28","pret":0.01176,"close":27.2}
{"ticker":"HT","date":"2015-01-29","pret":-0.00293,"close":27.24}
{"ticker":"HT","date":"2015-01-30","pret":-0.00736,"close":26.72}
{"ticker":"HT","date":"2015-02-02","pret":-0.01488,"close":26.64}
{"ticker":"HT","date":"2015-02-03","pret":-0.00451,"close":27}
{"ticker":"HT","date":"2015-02-04","pret":0.01049,"close":26.68}
{"ticker":"HT","date":"2015-02-05","pret":-0.00598,"close":26.8}
{"ticker":"HT","date":"2015-02-06","pret":0.00449,"close":26.24}
{"ticker":"HT","date":"2015-02-09","pret":-0.01959,"close":26.16}
{"ticker":"HT","date":"2015-02-10","pret":-0.00152,"close":26.24}
{"ticker":"HT","date":"2015-02-11","pret":-0.00153,"close":26.04}
{"ticker":"HT","date":"2015-02-12","pret":-0.00306,"close":26.36}
{"ticker":"HT","date":"2015-02-13","pret":0.01218,"close":26.04}
{"ticker":"HT","date":"2015-02-17","pret":-0.01371,"close":26.04}
{"ticker":"HT","date":"2015-02-18","pret":0,"close":25.96}
{"ticker":"HT","date":"2015-02-19","pret":0.02723,"close":27.2}
{"ticker":"HT","date":"2015-02-20","pret":0.01187,"close":26.64}
{"ticker":"HT","date":"2015-02-23","pret":-0.01636,"close":26.48}
{"ticker":"HT","date":"2015-02-24","pret":-0.0015,"close":26.96}
{"ticker":"HT","date":"2015-02-25","pret":0.0149,"close":26.8}
{"ticker":"HT","date":"2015-02-26","pret":-0.00742,"close":26.6}
{"ticker":"HT","date":"2015-02-27","pret":-0.00748,"close":26.84}
{"ticker":"HT","date":"2015-03-02","pret":0.01046,"close":27.24}
{"ticker":"HT","date":"2015-03-03","pret":0.00593,"close":27.04}
{"ticker":"HT","date":"2015-03-04","pret":-0.00296,"close":26.48}
{"ticker":"HT","date":"2015-03-05","pret":-0.01643,"close":26.24}
{"ticker":"HT","date":"2015-03-06","pret":-0.02131,"close":25.16}
{"ticker":"HT","date":"2015-03-09","pret":-0.02808,"close":25.64}
{"ticker":"HT","date":"2015-03-10","pret":0.00631,"close":25.32}
{"ticker":"HT","date":"2015-03-11","pret":0,"close":25.56}
{"ticker":"HT","date":"2015-03-12","pret":0.0125,"close":26.16}
{"ticker":"HT","date":"2015-03-13","pret":0.01694,"close":26}
{"ticker":"HT","date":"2015-03-16","pret":-0.00153,"close":26.16}
{"ticker":"HT","date":"2015-03-17","pret":0,"close":26.28}
{"ticker":"HT","date":"2015-03-18","pret":0.00305,"close":26.6}
{"ticker":"HT","date":"2015-03-19","pret":0.0091,"close":26.88}
{"ticker":"HT","date":"2015-03-20","pret":0.01945,"close":27.48}
{"ticker":"HT","date":"2015-03-23","pret":0.01762,"close":27.12}
{"ticker":"HT","date":"2015-03-24","pret":-0.01614,"close":27.04}
{"ticker":"HT","date":"2015-03-25","pret":-0.02244,"close":25.76}
{"ticker":"HT","date":"2015-03-26","pret":-0.03072,"close":26}
{"ticker":"HT","date":"2015-03-27","pret":0.00467,"close":25.88}
{"ticker":"HT","date":"2015-03-30","pret":0.00619,"close":26.24}
{"ticker":"HT","date":"2015-03-31","pret":0.00922,"close":25.88}
{"ticker":"HT","date":"2015-04-01","pret":-0.01076,"close":26.08}
{"ticker":"HT","date":"2015-04-02","pret":0.0077,"close":26.2}
{"ticker":"HT","date":"2015-04-06","pret":0.00459,"close":26.32}
{"ticker":"HT","date":"2015-04-07","pret":0.00457,"close":25.92}
{"ticker":"HT","date":"2015-04-08","pret":-0.01686,"close":26.12}
{"ticker":"HT","date":"2015-04-09","pret":0.00923,"close":25.96}
{"ticker":"HT","date":"2015-04-10","pret":0.00306,"close":25.92}
{"ticker":"HT","date":"2015-04-13","pret":-0.00613,"close":25.92}
{"ticker":"HT","date":"2015-04-14","pret":-0.00616,"close":25.64}
{"ticker":"HT","date":"2015-04-15","pret":-0.00465,"close":25.6}
{"ticker":"HT","date":"2015-04-16","pret":-0.00467,"close":25.64}
{"ticker":"HT","date":"2015-04-17","pret":-0.0094,"close":25.56}
{"ticker":"HT","date":"2015-04-20","pret":0.0094,"close":26.12}
{"ticker":"HT","date":"2015-04-21","pret":0.01855,"close":25.96}
{"ticker":"HT","date":"2015-04-22","pret":-0.00614,"close":26.44}
{"ticker":"HT","date":"2015-04-23","pret":0.01681,"close":26.32}
{"ticker":"HT","date":"2015-04-24","pret":0,"close":26.36}
{"ticker":"HT","date":"2015-04-27","pret":0.00454,"close":26.28}
{"ticker":"HT","date":"2015-04-28","pret":-0.00605,"close":26.56}
{"ticker":"HT","date":"2015-04-29","pret":0.00303,"close":26.52}
{"ticker":"HT","date":"2015-04-30","pret":-0.00607,"close":25.72}
{"ticker":"HT","date":"2015-05-01","pret":-0.01998,"close":25.6}
{"ticker":"HT","date":"2015-05-04","pret":-0.00311,"close":25.88}
{"ticker":"HT","date":"2015-05-05","pret":0.00156,"close":25.48}
{"ticker":"HT","date":"2015-05-06","pret":-0.00938,"close":25.32}
{"ticker":"HT","date":"2015-05-07","pret":-0.00788,"close":25.72}
{"ticker":"HT","date":"2015-05-08","pret":0.02654,"close":26}
{"ticker":"HT","date":"2015-05-11","pret":-0.00154,"close":25.92}
{"ticker":"HT","date":"2015-05-12","pret":-0.00619,"close":25.84}
{"ticker":"HT","date":"2015-05-13","pret":0.00233,"close":25.72}
{"ticker":"HT","date":"2015-05-14","pret":0.00232,"close":26.36}
{"ticker":"HT","date":"2015-05-15","pret":0.01989,"close":26.44}
{"ticker":"HT","date":"2015-05-18","pret":-0.00304,"close":26.28}
{"ticker":"HT","date":"2015-05-19","pret":-0.00457,"close":26.2}
{"ticker":"HT","date":"2015-05-20","pret":0.00305,"close":26.2}
{"ticker":"HT","date":"2015-05-21","pret":0.00607,"close":25.92}
{"ticker":"HT","date":"2015-05-22","pret":-0.02295,"close":25.72}
{"ticker":"HT","date":"2015-05-26","pret":-0.00933,"close":25.64}
{"ticker":"HT","date":"2015-05-27","pret":0.00623,"close":25.8}
{"ticker":"HT","date":"2015-05-28","pret":0.0031,"close":25.76}
{"ticker":"HT","date":"2015-05-29","pret":-0.0031,"close":25.44}
{"ticker":"HT","date":"2015-06-01","pret":-0.00623,"close":25.92}
{"ticker":"HT","date":"2015-06-02","pret":0.00468,"close":25.84}
{"ticker":"HT","date":"2015-06-03","pret":0.00466,"close":25.68}
{"ticker":"HT","date":"2015-06-04","pret":-0.01246,"close":25.6}
{"ticker":"HT","date":"2015-06-05","pret":-0.00629,"close":25.52}
{"ticker":"HT","date":"2015-06-08","pret":0.00472,"close":25.44}
{"ticker":"HT","date":"2015-06-09","pret":-0.00472,"close":25.44}
{"ticker":"HT","date":"2015-06-10","pret":0.00785,"close":25.76}
{"ticker":"HT","date":"2015-06-11","pret":0.0109,"close":26}
{"ticker":"HT","date":"2015-06-12","pret":0.00617,"close":25.84}
{"ticker":"HT","date":"2015-06-15","pret":-0.00927,"close":25.4}
{"ticker":"HT","date":"2015-06-16","pret":-0.01565,"close":25.44}
{"ticker":"HT","date":"2015-06-17","pret":0.00472,"close":25.24}
{"ticker":"HT","date":"2015-06-18","pret":-0.00472,"close":25.8}
{"ticker":"HT","date":"2015-06-19","pret":0.0172,"close":25.96}
{"ticker":"HT","date":"2015-06-22","pret":0.00772,"close":26.08}
{"ticker":"HT","date":"2015-06-23","pret":-0.00308,"close":26.2}
{"ticker":"HT","date":"2015-06-24","pret":0.01151,"close":26.14}
{"ticker":"HT","date":"2015-06-25","pret":0.00114,"close":25.87}
{"ticker":"HT","date":"2015-06-26","pret":-0.02312,"close":26.09}
{"ticker":"HT","date":"2015-06-29","pret":0.01547,"close":25.56}
{"ticker":"HT","date":"2015-06-30","pret":-0.01003,"close":25.64}
{"ticker":"HT","date":"2015-07-01","pret":0.00541,"close":26.35}
{"ticker":"HT","date":"2015-07-02","pret":0.02174,"close":26.67}
{"ticker":"HT","date":"2015-07-06","pret":0.00151,"close":27.16}
{"ticker":"HT","date":"2015-07-07","pret":0.03189,"close":27.77}
{"ticker":"HT","date":"2015-07-08","pret":0.008,"close":27.57}
{"ticker":"HT","date":"2015-07-09","pret":0.00542,"close":27.49}
{"ticker":"HT","date":"2015-07-10","pret":0,"close":27.78}
{"ticker":"HT","date":"2015-07-13","pret":0.00825,"close":27.95}
{"ticker":"HT","date":"2015-07-14","pret":0.00499,"close":28.09}
{"ticker":"HT","date":"2015-07-15","pret":-0.00249,"close":28.28}
{"ticker":"HT","date":"2015-07-16","pret":0.01063,"close":28.26}
{"ticker":"HT","date":"2015-07-17","pret":-0.00566,"close":28.21}
{"ticker":"HT","date":"2015-07-20","pret":-0.00213,"close":28.12}
{"ticker":"HT","date":"2015-07-21","pret":0.00248,"close":28.08}
{"ticker":"HT","date":"2015-07-22","pret":-0.0064,"close":28.12}
{"ticker":"HT","date":"2015-07-23","pret":0.00249,"close":27}
{"ticker":"HT","date":"2015-07-24","pret":-0.03992,"close":26.79}
{"ticker":"HT","date":"2015-07-27","pret":-0.01117,"close":26.43}
{"ticker":"HT","date":"2015-07-28","pret":-0.00752,"close":26.29}
{"ticker":"HT","date":"2015-07-29","pret":0.0618,"close":27.37}
{"ticker":"HT","date":"2015-07-30","pret":-0.0328,"close":26.91}
{"ticker":"HT","date":"2015-07-31","pret":-0.01068,"close":27.12}
{"ticker":"HT","date":"2015-08-03","pret":0.0048,"close":27.23}
{"ticker":"HT","date":"2015-08-04","pret":0.00478,"close":26.89}
{"ticker":"HT","date":"2015-08-05","pret":-0.0107,"close":26.5}
{"ticker":"HT","date":"2015-08-06","pret":-0.02022,"close":25.98}
{"ticker":"HT","date":"2015-08-07","pret":-0.02374,"close":25.77}
{"ticker":"HT","date":"2015-08-10","pret":0.00618,"close":25.86}
{"ticker":"HT","date":"2015-08-11","pret":-0.00851,"close":26.18}
{"ticker":"HT","date":"2015-08-12","pret":-0.00078,"close":25.24}
{"ticker":"HT","date":"2015-08-13","pret":-0.0232,"close":25.22}
{"ticker":"HT","date":"2015-08-14","pret":0.00159,"close":25.23}
{"ticker":"HT","date":"2015-08-17","pret":-0.00119,"close":25.38}
{"ticker":"HT","date":"2015-08-18","pret":0.00713,"close":25.38}
{"ticker":"HT","date":"2015-08-19","pret":-0.00396,"close":25.19}
{"ticker":"HT","date":"2015-08-20","pret":-0.00477,"close":24.91}
{"ticker":"HT","date":"2015-08-21","pret":-0.02418,"close":24.8}
{"ticker":"HT","date":"2015-08-24","pret":-0.02562,"close":23.96}
{"ticker":"HT","date":"2015-08-25","pret":0.02847,"close":23.59}
{"ticker":"HT","date":"2015-08-26","pret":-0.02263,"close":24.35}
{"ticker":"HT","date":"2015-08-27","pret":0.021,"close":24.79}
{"ticker":"HT","date":"2015-08-28","pret":0.00933,"close":24.94}
{"ticker":"HT","date":"2015-08-31","pret":0.00161,"close":24.44}
{"ticker":"HT","date":"2015-09-01","pret":-0.03319,"close":24.01}
{"ticker":"HT","date":"2015-09-02","pret":0.01036,"close":24.24}
{"ticker":"HT","date":"2015-09-03","pret":0.00247,"close":24}
{"ticker":"HT","date":"2015-09-04","pret":-0.02457,"close":23.8}
{"ticker":"HT","date":"2015-09-08","pret":0.01714,"close":24.48}
{"ticker":"HT","date":"2015-09-09","pret":0.0201,"close":24.23}
{"ticker":"HT","date":"2015-09-10","pret":-0.01803,"close":24.19}
{"ticker":"HT","date":"2015-09-11","pret":-0.00166,"close":24.57}
{"ticker":"HT","date":"2015-09-14","pret":0.01969,"close":24.47}
{"ticker":"HT","date":"2015-09-15","pret":-0.00407,"close":23.95}
{"ticker":"HT","date":"2015-09-16","pret":-0.02561,"close":24.08}
{"ticker":"HT","date":"2015-09-17","pret":0.00875,"close":24.31}
{"ticker":"HT","date":"2015-09-18","pret":-0.00666,"close":23.23}
{"ticker":"HT","date":"2015-09-21","pret":-0.02752,"close":23.58}
{"ticker":"HT","date":"2015-09-22","pret":0.00129,"close":23.01}
{"ticker":"HT","date":"2015-09-23","pret":-0.00904,"close":23.28}
{"ticker":"HT","date":"2015-09-24","pret":0.00173,"close":23.01}
{"ticker":"HT","date":"2015-09-25","pret":0.00043,"close":23.32}
{"ticker":"HT","date":"2015-09-28","pret":-0.0078,"close":22.41}
{"ticker":"HT","date":"2015-09-29","pret":-0.02377,"close":22.3}
{"ticker":"HT","date":"2015-09-30","pret":-0.00178,"close":22.66}
{"ticker":"HT","date":"2015-10-01","pret":0.01374,"close":23.02}
{"ticker":"HT","date":"2015-10-02","pret":0.00789,"close":23.11}
{"ticker":"HT","date":"2015-10-05","pret":0.02459,"close":24.09}
{"ticker":"HT","date":"2015-10-06","pret":0.024,"close":24.18}
{"ticker":"HT","date":"2015-10-07","pret":0.00705,"close":24.79}
{"ticker":"HT","date":"2015-10-08","pret":0.02287,"close":25.07}
{"ticker":"HT","date":"2015-10-09","pret":0.01244,"close":25.02}
{"ticker":"HT","date":"2015-10-12","pret":0,"close":25.14}
{"ticker":"HT","date":"2015-10-13","pret":-0.0032,"close":24.91}
{"ticker":"HT","date":"2015-10-14","pret":-0.00361,"close":24.61}
{"ticker":"HT","date":"2015-10-15","pret":-0.00887,"close":25.19}
{"ticker":"HT","date":"2015-10-16","pret":0.02164,"close":25.32}
{"ticker":"HT","date":"2015-10-19","pret":0.0004,"close":25.36}
{"ticker":"HT","date":"2015-10-20","pret":0.00356,"close":25.48}
{"ticker":"HT","date":"2015-10-21","pret":0.00669,"close":24.72}
{"ticker":"HT","date":"2015-10-22","pret":-0.02784,"close":25.11}
{"ticker":"HT","date":"2015-10-23","pret":0.00923,"close":24.05}
{"ticker":"HT","date":"2015-10-26","pret":-0.04119,"close":23.69}
{"ticker":"HT","date":"2015-10-27","pret":-0.01595,"close":23.43}
{"ticker":"HT","date":"2015-10-28","pret":-0.00594,"close":23.58}
{"ticker":"HT","date":"2015-10-29","pret":0.0034,"close":24.35}
{"ticker":"HT","date":"2015-10-30","pret":0.03254,"close":24.01}
{"ticker":"HT","date":"2015-11-02","pret":-0.0153,"close":24.6}
{"ticker":"HT","date":"2015-11-03","pret":0.02185,"close":24.42}
{"ticker":"HT","date":"2015-11-04","pret":-0.00409,"close":24.83}
{"ticker":"HT","date":"2015-11-05","pret":0.01463,"close":24.97}
{"ticker":"HT","date":"2015-11-06","pret":-0.00445,"close":24.75}
{"ticker":"HT","date":"2015-11-09","pret":-0.00325,"close":24.33}
{"ticker":"HT","date":"2015-11-10","pret":-0.01145,"close":24.65}
{"ticker":"HT","date":"2015-11-11","pret":0.01672,"close":24.73}
{"ticker":"HT","date":"2015-11-12","pret":-0.00365,"close":24.3}
{"ticker":"HT","date":"2015-11-13","pret":-0.01555,"close":23.63}
{"ticker":"HT","date":"2015-11-16","pret":-0.0259,"close":23.69}
{"ticker":"HT","date":"2015-11-17","pret":0.00254,"close":23.31}
{"ticker":"HT","date":"2015-11-18","pret":-0.01574,"close":23.54}
{"ticker":"HT","date":"2015-11-19","pret":0.00939,"close":23.18}
{"ticker":"HT","date":"2015-11-20","pret":-0.01154,"close":23.15}
{"ticker":"HT","date":"2015-11-23","pret":-0.00776,"close":23.34}
{"ticker":"HT","date":"2015-11-24","pret":0.00432,"close":23.51}
{"ticker":"HT","date":"2015-11-25","pret":0.0154,"close":23.8}
{"ticker":"HT","date":"2015-11-26"}
{"ticker":"HT","date":"2015-11-27","pret":0.01014,"close":23.75}
{"ticker":"HT","date":"2015-11-30","pret":0.00168,"close":23.61}
{"ticker":"HT","date":"2015-12-01","pret":-0.00547,"close":23.97}
{"ticker":"HT","date":"2015-12-02","pret":-0.00254,"close":23.27}
{"ticker":"HT","date":"2015-12-03","pret":-0.00679,"close":22.97}
{"ticker":"HT","date":"2015-12-04","pret":-0.0224,"close":23.13}
{"ticker":"HT","date":"2015-12-07","pret":0.00478,"close":22.79}
{"ticker":"HT","date":"2015-12-08","pret":-0.01749,"close":22.66}
{"ticker":"HT","date":"2015-12-09","pret":-0.00442,"close":22.53}
{"ticker":"HT","date":"2015-12-10","pret":-0.00177,"close":22.66}
{"ticker":"HT","date":"2015-12-11","pret":0.00044,"close":22.41}
{"ticker":"HT","date":"2015-12-14","pret":-0.00578,"close":22.24}
{"ticker":"HT","date":"2015-12-15","pret":0.00312,"close":22.46}
{"ticker":"HT","date":"2015-12-16","pret":0.00266,"close":22.63}
{"ticker":"HT","date":"2015-12-17"}
{"ticker":"HT","date":"2015-12-18","pret":0.00089,"close":22.02}
{"ticker":"HT","date":"2015-12-21","pret":-0.02151,"close":22.02}
{"ticker":"HT","date":"2015-12-22","pret":-0.00136,"close":21.93}
{"ticker":"HT","date":"2015-12-23","pret":-0.00182,"close":22.36}
{"ticker":"HT","date":"2015-12-24","pret":0.01578,"close":22.42}
{"ticker":"HT","date":"2015-12-28","pret":0.00045,"close":22.4}
{"ticker":"HT","date":"2015-12-29","pret":0.00402,"close":22.79}
{"ticker":"HT","date":"2015-12-30","pret":0.00089,"close":22.21}
{"ticker":"HT","date":"2015-12-31","pret":-0.01298,"close":21.76}
{"ticker":"HT","date":"2016-01-04","pret":-0.03578,"close":20.92}
{"ticker":"HT","date":"2016-01-05","pret":-0.0222,"close":21.12}
{"ticker":"HTA","date":"2015-01-02","pret":-0.01577,"close":27.38}
{"ticker":"HTA","date":"2015-01-05","pret":0.0081,"close":27.61}
{"ticker":"HTA","date":"2015-01-06","pret":0.01275,"close":28.52}
{"ticker":"HTA","date":"2015-01-07","pret":0.031,"close":28.82}
{"ticker":"HTA","date":"2015-01-08","pret":0.01117,"close":28.8}
{"ticker":"HTA","date":"2015-01-09","pret":0.0045,"close":28.7}
{"ticker":"HTA","date":"2015-01-12","pret":-0.00867,"close":28.62}
{"ticker":"HTA","date":"2015-01-13","pret":0.00104,"close":28.58}
{"ticker":"HTA","date":"2015-01-14","pret":-0.01402,"close":28.84}
{"ticker":"HTA","date":"2015-01-15","pret":0.01992,"close":28.72}
{"ticker":"HTA","date":"2015-01-16","pret":-0.00381,"close":29.22}
{"ticker":"HTA","date":"2015-01-20","pret":0.00865,"close":29.11}
{"ticker":"HTA","date":"2015-01-21","pret":-0.00172,"close":29}
{"ticker":"HTA","date":"2015-01-22","pret":0.00276,"close":29.43}
{"ticker":"HTA","date":"2015-01-23","pret":0.01129,"close":29.48}
{"ticker":"HTA","date":"2015-01-26","pret":0.0017,"close":29.74}
{"ticker":"HTA","date":"2015-01-27","pret":0.00576,"close":29.94}
{"ticker":"HTA","date":"2015-01-28","pret":0.01641,"close":29.81}
{"ticker":"HTA","date":"2015-01-29","pret":-0.01136,"close":29.84}
{"ticker":"HTA","date":"2015-01-30","pret":0.00268,"close":29.46}
{"ticker":"HTA","date":"2015-02-02","pret":-0.01485,"close":29.04}
{"ticker":"HTA","date":"2015-02-03","pret":-0.01266,"close":28.97}
{"ticker":"HTA","date":"2015-02-04","pret":-0.01073,"close":28.75}
{"ticker":"HTA","date":"2015-02-05","pret":0.0007,"close":28.96}
{"ticker":"HTA","date":"2015-02-06","pret":0.00278,"close":27.83}
{"ticker":"HTA","date":"2015-02-09","pret":-0.03782,"close":27.5}
{"ticker":"HTA","date":"2015-02-10","pret":-0.01159,"close":27.7}
{"ticker":"HTA","date":"2015-02-11","pret":0.01375,"close":27.87}
{"ticker":"HTA","date":"2015-02-12","pret":0.00144,"close":28.17}
{"ticker":"HTA","date":"2015-02-13","pret":0.0068,"close":27.93}
{"ticker":"HTA","date":"2015-02-17","pret":-0.00644,"close":28.11}
{"ticker":"HTA","date":"2015-02-18","pret":0.00893,"close":28.12}
{"ticker":"HTA","date":"2015-02-19","pret":0,"close":27.38}
{"ticker":"HTA","date":"2015-02-20","pret":-0.0285,"close":27.59}
{"ticker":"HTA","date":"2015-02-23","pret":0.01092,"close":27.71}
{"ticker":"HTA","date":"2015-02-24","pret":-0.00544,"close":27.05}
{"ticker":"HTA","date":"2015-02-25","pret":-0.01429,"close":27.22}
{"ticker":"HTA","date":"2015-02-26","pret":0.00516,"close":27.13}
{"ticker":"HTA","date":"2015-02-27","pret":-0.00331,"close":27.75}
{"ticker":"HTA","date":"2015-03-02","pret":0.02403,"close":27.69}
{"ticker":"HTA","date":"2015-03-03","pret":-0.00722,"close":27.52}
{"ticker":"HTA","date":"2015-03-04","pret":-0.00545,"close":27.21}
{"ticker":"HTA","date":"2015-03-05","pret":-0.00621,"close":27.3}
{"ticker":"HTA","date":"2015-03-06","pret":-0.01032,"close":25.77}
{"ticker":"HTA","date":"2015-03-09","pret":-0.04275,"close":26.44}
{"ticker":"HTA","date":"2015-03-10","pret":0.018,"close":26.6}
{"ticker":"HTA","date":"2015-03-11","pret":0.00945,"close":26.51}
{"ticker":"HTA","date":"2015-03-12","pret":0.00038,"close":26.97}
{"ticker":"HTA","date":"2015-03-13","pret":0.0127,"close":27.09}
{"ticker":"HTA","date":"2015-03-16","pret":0.00776,"close":27.29}
{"ticker":"HTA","date":"2015-03-17","pret":0.00221,"close":27.41}
{"ticker":"HTA","date":"2015-03-18","pret":0.00696,"close":28.13}
{"ticker":"HTA","date":"2015-03-19","pret":0.02166,"close":27.94}
{"ticker":"HTA","date":"2015-03-20","pret":0.00036,"close":29.02}
{"ticker":"HTA","date":"2015-03-23","pret":0.03439,"close":28.88}
{"ticker":"HTA","date":"2015-03-24","pret":-0.00069,"close":28.45}
{"ticker":"HTA","date":"2015-03-25","pret":-0.02658,"close":27.57}
{"ticker":"HTA","date":"2015-03-26","pret":-0.02549,"close":27.4}
{"ticker":"HTA","date":"2015-03-27","pret":-0.00364,"close":27.58}
{"ticker":"HTA","date":"2015-03-30","pret":0.01089,"close":27.84}
{"ticker":"HTA","date":"2015-03-31","pret":0.00504,"close":27.86}
{"ticker":"HTA","date":"2015-04-01","pret":0.00287,"close":28.08}
{"ticker":"HTA","date":"2015-04-02","pret":0.00536,"close":28.18}
{"ticker":"HTA","date":"2015-04-06","pret":0.0071,"close":28.37}
{"ticker":"HTA","date":"2015-04-07","pret":0.00247,"close":27.69}
{"ticker":"HTA","date":"2015-04-08","pret":-0.02032,"close":27.77}
{"ticker":"HTA","date":"2015-04-09","pret":-0.00144,"close":27.1}
{"ticker":"HTA","date":"2015-04-10","pret":-0.01307,"close":27.08}
{"ticker":"HTA","date":"2015-04-13","pret":-0.01139,"close":26.94}
{"ticker":"HTA","date":"2015-04-14","pret":-0.00037,"close":26.92}
{"ticker":"HTA","date":"2015-04-15","pret":-0.00222,"close":26.58}
{"ticker":"HTA","date":"2015-04-16","pret":-0.01268,"close":26.83}
{"ticker":"HTA","date":"2015-04-17","pret":0.00412,"close":26.7}
{"ticker":"HTA","date":"2015-04-20","pret":-0.0015,"close":26.92}
{"ticker":"HTA","date":"2015-04-21","pret":0.01264,"close":27.15}
{"ticker":"HTA","date":"2015-04-22","pret":0.00295,"close":27.03}
{"ticker":"HTA","date":"2015-04-23","pret":-0.00406,"close":27}
{"ticker":"HTA","date":"2015-04-24","pret":-0.00037,"close":27.12}
{"ticker":"HTA","date":"2015-04-27","pret":0.0048,"close":26.91}
{"ticker":"HTA","date":"2015-04-28","pret":-0.01074,"close":26.86}
{"ticker":"HTA","date":"2015-04-29","pret":-0.00822,"close":26.46}
{"ticker":"HTA","date":"2015-04-30","pret":-0.01284,"close":25.89}
{"ticker":"HTA","date":"2015-05-01","pret":-0.01687,"close":26.07}
{"ticker":"HTA","date":"2015-05-04","pret":0.01459,"close":26.11}
{"ticker":"HTA","date":"2015-05-05","pret":-0.00727,"close":25.35}
{"ticker":"HTA","date":"2015-05-06","pret":-0.0233,"close":25.01}
{"ticker":"HTA","date":"2015-05-07","pret":-0.02064,"close":25.12}
{"ticker":"HTA","date":"2015-05-08","pret":0.02104,"close":25.46}
{"ticker":"HTA","date":"2015-05-11","pret":-0.00512,"close":25.03}
{"ticker":"HTA","date":"2015-05-12","pret":-0.01953,"close":25.04}
{"ticker":"HTA","date":"2015-05-13","pret":0.01121,"close":24.61}
{"ticker":"HTA","date":"2015-05-14","pret":-0.01767,"close":25.03}
{"ticker":"HTA","date":"2015-05-15","pret":0.01886,"close":25.13}
{"ticker":"HTA","date":"2015-05-18","pret":-0.00438,"close":25.25}
{"ticker":"HTA","date":"2015-05-19","pret":0.00438,"close":25.2}
{"ticker":"HTA","date":"2015-05-20","pret":0.00357,"close":25.05}
{"ticker":"HTA","date":"2015-05-21","pret":-0.00876,"close":24.74}
{"ticker":"HTA","date":"2015-05-22","pret":-0.01125,"close":24.95}
{"ticker":"HTA","date":"2015-05-26","pret":0.00845,"close":24.93}
{"ticker":"HTA","date":"2015-05-27","pret":0.0004,"close":24.97}
{"ticker":"HTA","date":"2015-05-28","pret":-0.00401,"close":24.88}
{"ticker":"HTA","date":"2015-05-29","pret":0.0008,"close":24.79}
{"ticker":"HTA","date":"2015-06-01","pret":0.00161,"close":25.13}
{"ticker":"HTA","date":"2015-06-02","pret":0.0072,"close":24.98}
{"ticker":"HTA","date":"2015-06-03","pret":-0.0076,"close":24.62}
{"ticker":"HTA","date":"2015-06-04","pret":-0.01415,"close":24.74}
{"ticker":"HTA","date":"2015-06-05","pret":-0.00041,"close":24.33}
{"ticker":"HTA","date":"2015-06-08","pret":-0.00941,"close":24.43}
{"ticker":"HTA","date":"2015-06-09","pret":0.00328,"close":24.21}
{"ticker":"HTA","date":"2015-06-10","pret":-0.00864,"close":24.5}
{"ticker":"HTA","date":"2015-06-11","pret":0.01803,"close":24.63}
{"ticker":"HTA","date":"2015-06-12","pret":-0.00162,"close":24.39}
{"ticker":"HTA","date":"2015-06-15","pret":-0.00899,"close":24.37}
{"ticker":"HTA","date":"2015-06-16","pret":0,"close":24.6}
{"ticker":"HTA","date":"2015-06-17","pret":0.00899,"close":24.79}
{"ticker":"HTA","date":"2015-06-18","pret":0.01052,"close":25.17}
{"ticker":"HTA","date":"2015-06-19","pret":0.01081,"close":25.19}
{"ticker":"HTA","date":"2015-06-22","pret":0.00239,"close":24.76}
{"ticker":"HTA","date":"2015-06-23","pret":-0.01925,"close":24.49}
{"ticker":"HTA","date":"2015-06-24","pret":-0.01633,"close":23.88}
{"ticker":"HTA","date":"2015-06-25","pret":-0.01911,"close":23.8}
{"ticker":"HTA","date":"2015-06-26","pret":-0.00505,"close":24.01}
{"ticker":"HTA","date":"2015-06-29","pret":0.01048,"close":23.92}
{"ticker":"HTA","date":"2015-06-30","pret":0.0025,"close":23.95}
{"ticker":"HTA","date":"2015-07-01","pret":-0.00083,"close":24.35}
{"ticker":"HTA","date":"2015-07-02","pret":0.01775,"close":24.44}
{"ticker":"HTA","date":"2015-07-06","pret":-0.00328,"close":24.76}
{"ticker":"HTA","date":"2015-07-07","pret":0.01588,"close":25.15}
{"ticker":"HTA","date":"2015-07-08","pret":0.00965,"close":25.22}
{"ticker":"HTA","date":"2015-07-09","pret":0.00916,"close":25.14}
{"ticker":"HTA","date":"2015-07-10","pret":-0.00198,"close":25.42}
{"ticker":"HTA","date":"2015-07-13","pret":0.01303,"close":25.47}
{"ticker":"HTA","date":"2015-07-14","pret":-0.00196,"close":25.26}
{"ticker":"HTA","date":"2015-07-15","pret":-0.01146,"close":25.02}
{"ticker":"HTA","date":"2015-07-16","pret":-0.00398,"close":25.14}
{"ticker":"HTA","date":"2015-07-17","pret":0.0008,"close":25.17}
{"ticker":"HTA","date":"2015-07-20","pret":0.00199,"close":25.29}
{"ticker":"HTA","date":"2015-07-21","pret":0.00753,"close":25.29}
{"ticker":"HTA","date":"2015-07-22","pret":-0.00198,"close":25.51}
{"ticker":"HTA","date":"2015-07-23","pret":0.00906,"close":25.05}
{"ticker":"HTA","date":"2015-07-24","pret":-0.0186,"close":25.23}
{"ticker":"HTA","date":"2015-07-27","pret":0.00836,"close":25.2}
{"ticker":"HTA","date":"2015-07-28","pret":-0.00238,"close":25.15}
{"ticker":"HTA","date":"2015-07-29","pret":-0.00838,"close":25.18}
{"ticker":"HTA","date":"2015-07-30","pret":0.00678,"close":24.93}
{"ticker":"HTA","date":"2015-07-31","pret":0.0008,"close":25.13}
{"ticker":"HTA","date":"2015-08-03","pret":0,"close":25.28}
{"ticker":"HTA","date":"2015-08-04","pret":0.00278,"close":25.43}
{"ticker":"HTA","date":"2015-08-05","pret":0.00908,"close":25.14}
{"ticker":"HTA","date":"2015-08-06","pret":-0.01344,"close":25.1}
{"ticker":"HTA","date":"2015-08-07","pret":-0.00199,"close":25.18}
{"ticker":"HTA","date":"2015-08-10","pret":0.00715,"close":24.94}
{"ticker":"HTA","date":"2015-08-11","pret":-0.01396,"close":25.16}
{"ticker":"HTA","date":"2015-08-12","pret":0.0084,"close":25.28}
{"ticker":"HTA","date":"2015-08-13","pret":0.00516,"close":25.32}
{"ticker":"HTA","date":"2015-08-14","pret":0.00435,"close":25.46}
{"ticker":"HTA","date":"2015-08-17","pret":0.00472,"close":25.87}
{"ticker":"HTA","date":"2015-08-18","pret":0.01054,"close":25.99}
{"ticker":"HTA","date":"2015-08-19","pret":0.00581,"close":26.04}
{"ticker":"HTA","date":"2015-08-20","pret":0.00308,"close":25.98}
{"ticker":"HTA","date":"2015-08-21","pret":-0.00502,"close":25.38}
{"ticker":"HTA","date":"2015-08-24","pret":-0.05244,"close":24.39}
{"ticker":"HTA","date":"2015-08-25","pret":0.01095,"close":23.56}
{"ticker":"HTA","date":"2015-08-26","pret":-0.02244,"close":24.17}
{"ticker":"HTA","date":"2015-08-27","pret":0.0033,"close":24.58}
{"ticker":"HTA","date":"2015-08-28","pret":0.01023,"close":24.47}
{"ticker":"HTA","date":"2015-08-31","pret":-0.00694,"close":24.01}
{"ticker":"HTA","date":"2015-09-01","pret":-0.02911,"close":23.62}
{"ticker":"HTA","date":"2015-09-02","pret":0.00379,"close":23.48}
{"ticker":"HTA","date":"2015-09-03","pret":-0.01056,"close":23.57}
{"ticker":"HTA","date":"2015-09-04","pret":-0.00639,"close":23.13}
{"ticker":"HTA","date":"2015-09-08","pret":-0.00171,"close":23.23}
{"ticker":"HTA","date":"2015-09-09","pret":0.00043,"close":22.95}
{"ticker":"HTA","date":"2015-09-10","pret":-0.03175,"close":22.69}
{"ticker":"HTA","date":"2015-09-11","pret":0.00397,"close":23.01}
{"ticker":"HTA","date":"2015-09-14","pret":0.01572,"close":23.31}
{"ticker":"HTA","date":"2015-09-15","pret":0.01077,"close":23.59}
{"ticker":"HTA","date":"2015-09-16","pret":0.01151,"close":23.82}
{"ticker":"HTA","date":"2015-09-17","pret":0.00928,"close":24.31}
{"ticker":"HTA","date":"2015-09-18","pret":0.01127,"close":24.37}
{"ticker":"HTA","date":"2015-09-21","pret":0.01402,"close":24.6}
{"ticker":"HTA","date":"2015-09-22","pret":0.00123,"close":24.42}
{"ticker":"HTA","date":"2015-09-23","pret":0.00163,"close":24.56}
{"ticker":"HTA","date":"2015-09-24","pret":-0.00778,"close":24.27}
{"ticker":"HTA","date":"2015-09-25","pret":0.00082,"close":24.36}
{"ticker":"HTA","date":"2015-09-28","pret":-0.00123,"close":24.01}
{"ticker":"HTA","date":"2015-09-29","pret":-0.00993,"close":24.41}
{"ticker":"HTA","date":"2015-09-30","pret":0.02382,"close":24.51}
{"ticker":"HTA","date":"2015-10-01","pret":-0.00325,"close":24.52}
{"ticker":"HTA","date":"2015-10-02","pret":-0.00285,"close":24.85}
{"ticker":"HTA","date":"2015-10-05","pret":0.02061,"close":25.32}
{"ticker":"HTA","date":"2015-10-06","pret":0.01074,"close":24.95}
{"ticker":"HTA","date":"2015-10-07","pret":-0.01194,"close":25.41}
{"ticker":"HTA","date":"2015-10-08","pret":0.01786,"close":25.81}
{"ticker":"HTA","date":"2015-10-09","pret":0.0129,"close":25.65}
{"ticker":"HTA","date":"2015-10-12","pret":-0.00272,"close":25.66}
{"ticker":"HTA","date":"2015-10-13","pret":-0.00312,"close":25.43}
{"ticker":"HTA","date":"2015-10-14","pret":-0.00548,"close":25.01}
{"ticker":"HTA","date":"2015-10-15","pret":-0.01544,"close":25.27}
{"ticker":"HTA","date":"2015-10-16","pret":0.00755,"close":25.73}
{"ticker":"HTA","date":"2015-10-19","pret":0.01727,"close":26.01}
{"ticker":"HTA","date":"2015-10-20","pret":0.0093,"close":26.11}
{"ticker":"HTA","date":"2015-10-21","pret":0.00844,"close":26.01}
{"ticker":"HTA","date":"2015-10-22","pret":-0.0046,"close":26.18}
{"ticker":"HTA","date":"2015-10-23","pret":0.00651,"close":26.13}
{"ticker":"HTA","date":"2015-10-26","pret":-0.00267,"close":26.2}
{"ticker":"HTA","date":"2015-10-27","pret":0,"close":26.42}
{"ticker":"HTA","date":"2015-10-28","pret":-0.03345,"close":26.45}
{"ticker":"HTA","date":"2015-10-29","pret":0.04524,"close":26.37}
{"ticker":"HTA","date":"2015-10-30","pret":-0.00151,"close":26.31}
{"ticker":"HTA","date":"2015-11-02","pret":-0.00379,"close":26.32}
{"ticker":"HTA","date":"2015-11-03","pret":-0.00228,"close":25.74}
{"ticker":"HTA","date":"2015-11-04","pret":-0.01923,"close":25.59}
{"ticker":"HTA","date":"2015-11-05","pret":-0.00662,"close":25.56}
{"ticker":"HTA","date":"2015-11-06","pret":-0.01298,"close":24.61}
{"ticker":"HTA","date":"2015-11-09","pret":-0.02974,"close":24.24}
{"ticker":"HTA","date":"2015-11-10","pret":-0.01108,"close":24.36}
{"ticker":"HTA","date":"2015-11-11","pret":0.00494,"close":24.4}
{"ticker":"HTA","date":"2015-11-12","pret":-0.00041,"close":24.27}
{"ticker":"HTA","date":"2015-11-13","pret":-0.0037,"close":24.24}
{"ticker":"HTA","date":"2015-11-16","pret":-0.00248,"close":24.45}
{"ticker":"HTA","date":"2015-11-17","pret":0.007,"close":24.48}
{"ticker":"HTA","date":"2015-11-18","pret":0.00695,"close":24.77}
{"ticker":"HTA","date":"2015-11-19","pret":0.01014,"close":24.95}
{"ticker":"HTA","date":"2015-11-20","pret":0.01283,"close":25.21}
{"ticker":"HTA","date":"2015-11-23","pret":0.00398,"close":25.37}
{"ticker":"HTA","date":"2015-11-24","pret":0.00317,"close":25.36}
{"ticker":"HTA","date":"2015-11-25","pret":0.00395,"close":25.66}
{"ticker":"HTA","date":"2015-11-26"}
{"ticker":"HTA","date":"2015-11-27","pret":0.01058,"close":26.08}
{"ticker":"HTA","date":"2015-11-30","pret":0.01777,"close":26.11}
{"ticker":"HTA","date":"2015-12-01","pret":0.00306,"close":26.63}
{"ticker":"HTA","date":"2015-12-02","pret":0.0144,"close":26.14}
{"ticker":"HTA","date":"2015-12-03","pret":-0.01976,"close":25.75}
{"ticker":"HTA","date":"2015-12-04","pret":-0.01119,"close":25.86}
{"ticker":"HTA","date":"2015-12-07","pret":0.00271,"close":25.8}
{"ticker":"HTA","date":"2015-12-08","pret":0.00116,"close":26.27}
{"ticker":"HTA","date":"2015-12-09","pret":0.00693,"close":26.39}
{"ticker":"HTA","date":"2015-12-10","pret":0.01335,"close":26}
{"ticker":"HTA","date":"2015-12-11","pret":-0.02144,"close":26.18}
{"ticker":"HTA","date":"2015-12-14","pret":0.01154,"close":26.32}
{"ticker":"HTA","date":"2015-12-15","pret":0.0099,"close":26.38}
{"ticker":"HTA","date":"2015-12-16","pret":0.0034,"close":26.76}
{"ticker":"HTA","date":"2015-12-17"}
{"ticker":"HTA","date":"2015-12-18","pret":0.01126,"close":26.82}
{"ticker":"HTA","date":"2015-12-21","pret":0.00633,"close":26.66}
{"ticker":"HTA","date":"2015-12-22","pret":-0.00894,"close":26.84}
{"ticker":"HTA","date":"2015-12-23","pret":0.00746,"close":26.93}
{"ticker":"HTA","date":"2015-12-24","pret":0.00445,"close":27.04}
{"ticker":"HTA","date":"2015-12-28","pret":-0.00333,"close":27}
{"ticker":"HTA","date":"2015-12-29","pret":-0.00446,"close":27.12}
{"ticker":"HTA","date":"2015-12-30","pret":0.01112,"close":27.11}
{"ticker":"HTA","date":"2015-12-31","pret":0.00331,"close":26.97}
{"ticker":"HTA","date":"2016-01-04","pret":-0.0148,"close":26.54}
{"ticker":"HTA","date":"2016-01-05","pret":0,"close":27.32}
{"ticker":"HTBI","date":"2015-01-02","pret":0.00661,"close":16.25}
{"ticker":"HTBI","date":"2015-01-05","pret":-0.03289,"close":16.11}
{"ticker":"HTBI","date":"2015-01-06","pret":-0.00248,"close":15.78}
{"ticker":"HTBI","date":"2015-01-07","pret":-0.01438,"close":15.78}
{"ticker":"HTBI","date":"2015-01-08","pret":-0.00378,"close":16.02}
{"ticker":"HTBI","date":"2015-01-09","pret":0.00944,"close":15.84}
{"ticker":"HTBI","date":"2015-01-12","pret":-0.0107,"close":15.76}
{"ticker":"HTBI","date":"2015-01-13","pret":0.00442,"close":16.01}
{"ticker":"HTBI","date":"2015-01-14","pret":0.00126,"close":15.96}
{"ticker":"HTBI","date":"2015-01-15","pret":0.00502,"close":15.74}
{"ticker":"HTBI","date":"2015-01-16","pret":-0.01896,"close":15.75}
{"ticker":"HTBI","date":"2015-01-20","pret":0.00191,"close":15.56}
{"ticker":"HTBI","date":"2015-01-21","pret":-0.0096,"close":15.62}
{"ticker":"HTBI","date":"2015-01-22","pret":0.0096,"close":15.9}
{"ticker":"HTBI","date":"2015-01-23","pret":0.01454,"close":15.91}
{"ticker":"HTBI","date":"2015-01-26","pret":-0.0044,"close":15.82}
{"ticker":"HTBI","date":"2015-01-27","pret":-0.01269,"close":15.72}
{"ticker":"HTBI","date":"2015-01-28","pret":0.01269,"close":15.55}
{"ticker":"HTBI","date":"2015-01-29","pret":-0.01845,"close":15.76}
{"ticker":"HTBI","date":"2015-01-30","pret":0.00128,"close":15.45}
{"ticker":"HTBI","date":"2015-02-02","pret":-0.00257,"close":15.54}
{"ticker":"HTBI","date":"2015-02-03","pret":0.00257,"close":15.65}
{"ticker":"HTBI","date":"2015-02-04","pret":0.00384,"close":15.7}
{"ticker":"HTBI","date":"2015-02-05","pret":0.00827,"close":15.9}
{"ticker":"HTBI","date":"2015-02-06","pret":0.01009,"close":15.95}
{"ticker":"HTBI","date":"2015-02-09","pret":0.00188,"close":15.51}
{"ticker":"HTBI","date":"2015-02-10","pret":-0.02537,"close":15.75}
{"ticker":"HTBI","date":"2015-02-11","pret":0.00704,"close":15.61}
{"ticker":"HTBI","date":"2015-02-12","pret":-0.00064,"close":15.73}
{"ticker":"HTBI","date":"2015-02-13","pret":0.00128,"close":15.86}
{"ticker":"HTBI","date":"2015-02-17","pret":0.01267,"close":15.82}
{"ticker":"HTBI","date":"2015-02-18","pret":-0.00885,"close":16.12}
{"ticker":"HTBI","date":"2015-02-19","pret":0.01949,"close":16}
{"ticker":"HTBI","date":"2015-02-20","pret":-0.00062,"close":16.01}
{"ticker":"HTBI","date":"2015-02-23","pret":-0.0075,"close":15.9}
{"ticker":"HTBI","date":"2015-02-24","pret":0.00438,"close":15.92}
{"ticker":"HTBI","date":"2015-02-25","pret":-0.00313,"close":15.82}
{"ticker":"HTBI","date":"2015-02-26","pret":-0.01072,"close":15.83}
{"ticker":"HTBI","date":"2015-02-27","pret":-0.00127,"close":15.78}
{"ticker":"HTBI","date":"2015-03-02","pret":0.00317,"close":15.8}
{"ticker":"HTBI","date":"2015-03-03","pret":-0.01337,"close":16}
{"ticker":"HTBI","date":"2015-03-04","pret":0.02093,"close":16}
{"ticker":"HTBI","date":"2015-03-05","pret":0.00313,"close":16.02}
{"ticker":"HTBI","date":"2015-03-06","pret":-0.00439,"close":15.87}
{"ticker":"HTBI","date":"2015-03-09","pret":-0.00063,"close":15.82}
{"ticker":"HTBI","date":"2015-03-10","pret":-0.01202,"close":15.74}
{"ticker":"HTBI","date":"2015-03-11","pret":0.00318,"close":15.56}
{"ticker":"HTBI","date":"2015-03-12","pret":-0.0102,"close":16.01}
{"ticker":"HTBI","date":"2015-03-13","pret":0.02782,"close":15.86}
{"ticker":"HTBI","date":"2015-03-16","pret":-0.0025,"close":15.88}
{"ticker":"HTBI","date":"2015-03-17","pret":-0.0069,"close":15.99}
{"ticker":"HTBI","date":"2015-03-18","pret":0.0069,"close":15.99}
{"ticker":"HTBI","date":"2015-03-19","pret":-0.00564,"close":16.01}
{"ticker":"HTBI","date":"2015-03-20","pret":0.00751,"close":16.08}
{"ticker":"HTBI","date":"2015-03-23","pret":-0.00125,"close":16.08}
{"ticker":"HTBI","date":"2015-03-24","pret":0.00685,"close":16.04}
{"ticker":"HTBI","date":"2015-03-25","pret":-0.00186,"close":15.86}
{"ticker":"HTBI","date":"2015-03-26","pret":-0.01314,"close":15.83}
{"ticker":"HTBI","date":"2015-03-27","pret":-0.00442,"close":15.74}
{"ticker":"HTBI","date":"2015-03-30","pret":0.00126,"close":15.88}
{"ticker":"HTBI","date":"2015-03-31","pret":-0.00316,"close":15.97}
{"ticker":"HTBI","date":"2015-04-01","pret":0.0126,"close":16}
{"ticker":"HTBI","date":"2015-04-02","pret":0.00375,"close":15.87}
{"ticker":"HTBI","date":"2015-04-06","pret":-0.01381,"close":15.97}
{"ticker":"HTBI","date":"2015-04-07","pret":0.00693,"close":15.94}
{"ticker":"HTBI","date":"2015-04-08","pret":-0.00063,"close":16.09}
{"ticker":"HTBI","date":"2015-04-09","pret":0.00501,"close":15.97}
{"ticker":"HTBI","date":"2015-04-10","pret":0,"close":15.96}
{"ticker":"HTBI","date":"2015-04-13","pret":0,"close":15.92}
{"ticker":"HTBI","date":"2015-04-14","pret":-0.00816,"close":15.89}
{"ticker":"HTBI","date":"2015-04-15","pret":0.00503,"close":16}
{"ticker":"HTBI","date":"2015-04-16","pret":0.00313,"close":15.97}
{"ticker":"HTBI","date":"2015-04-17","pret":-0.00879,"close":15.76}
{"ticker":"HTBI","date":"2015-04-20","pret":-0.00379,"close":15.89}
{"ticker":"HTBI","date":"2015-04-21","pret":0.00757,"close":15.81}
{"ticker":"HTBI","date":"2015-04-22","pret":-0.01074,"close":15.9}
{"ticker":"HTBI","date":"2015-04-23","pret":0.00948,"close":15.9}
{"ticker":"HTBI","date":"2015-04-24","pret":-0.00063,"close":15.93}
{"ticker":"HTBI","date":"2015-04-27","pret":0.00251,"close":15.92}
{"ticker":"HTBI","date":"2015-04-28","pret":-0.00314,"close":16}
{"ticker":"HTBI","date":"2015-04-29","pret":0.00189,"close":15.98}
{"ticker":"HTBI","date":"2015-04-30","pret":-0.0063,"close":15.64}
{"ticker":"HTBI","date":"2015-05-01","pret":-0.01081,"close":15.62}
{"ticker":"HTBI","date":"2015-05-04","pret":-0.00128,"close":15.66}
{"ticker":"HTBI","date":"2015-05-05","pret":-0.00128,"close":15.67}
{"ticker":"HTBI","date":"2015-05-06","pret":0.00703,"close":15.67}
{"ticker":"HTBI","date":"2015-05-07","pret":-0.00574,"close":15.78}
{"ticker":"HTBI","date":"2015-05-08","pret":0.01525,"close":15.86}
{"ticker":"HTBI","date":"2015-05-11","pret":0.00063,"close":15.73}
{"ticker":"HTBI","date":"2015-05-12","pret":-0.0146,"close":15.65}
{"ticker":"HTBI","date":"2015-05-13","pret":0.00192,"close":15.66}
{"ticker":"HTBI","date":"2015-05-14","pret":0.00446,"close":15.8}
{"ticker":"HTBI","date":"2015-05-15","pret":0.00317,"close":15.75}
{"ticker":"HTBI","date":"2015-05-18","pret":-0.00635,"close":15.85}
{"ticker":"HTBI","date":"2015-05-19","pret":0.00635,"close":15.84}
{"ticker":"HTBI","date":"2015-05-20","pret":0.00253,"close":15.7}
{"ticker":"HTBI","date":"2015-05-21","pret":-0.00063,"close":15.65}
{"ticker":"HTBI","date":"2015-05-22","pret":-0.01208,"close":15.67}
{"ticker":"HTBI","date":"2015-05-26","pret":-0.0032,"close":15.47}
{"ticker":"HTBI","date":"2015-05-27","pret":-0.00644,"close":15.49}
{"ticker":"HTBI","date":"2015-05-28","pret":0.00129,"close":15.5}
{"ticker":"HTBI","date":"2015-05-29","pret":-0.00258,"close":15.48}
{"ticker":"HTBI","date":"2015-06-01","pret":0.00773,"close":15.45}
{"ticker":"HTBI","date":"2015-06-02","pret":-0.00515,"close":15.54}
{"ticker":"HTBI","date":"2015-06-03","pret":0.00771,"close":15.75}
{"ticker":"HTBI","date":"2015-06-04","pret":0.00192,"close":15.59}
{"ticker":"HTBI","date":"2015-06-05","pret":-0.00128,"close":15.9}
{"ticker":"HTBI","date":"2015-06-08","pret":0.01335,"close":15.73}
{"ticker":"HTBI","date":"2015-06-09","pret":-0.00888,"close":15.81}
{"ticker":"HTBI","date":"2015-06-10","pret":0.00761,"close":15.92}
{"ticker":"HTBI","date":"2015-06-11","pret":0.00441,"close":15.99}
{"ticker":"HTBI","date":"2015-06-12","pret":0.00627,"close":16.14}
{"ticker":"HTBI","date":"2015-06-15","pret":0.00561,"close":16.1}
{"ticker":"HTBI","date":"2015-06-16","pret":-0.00062,"close":16.26}
{"ticker":"HTBI","date":"2015-06-17","pret":0.01605,"close":16.32}
{"ticker":"HTBI","date":"2015-06-18","pret":0.0055,"close":16.41}
{"ticker":"HTBI","date":"2015-06-19","pret":0.00425,"close":16.85}
{"ticker":"HTBI","date":"2015-06-22","pret":0.02338,"close":16.58}
{"ticker":"HTBI","date":"2015-06-23","pret":-0.01914,"close":16.71}
{"ticker":"HTBI","date":"2015-06-24","pret":0.00842,"close":16.77}
{"ticker":"HTBI","date":"2015-06-25","pret":0.01013,"close":16.77}
{"ticker":"HTBI","date":"2015-06-26","pret":-0.00416,"close":16.91}
{"ticker":"HTBI","date":"2015-06-29","pret":0.00297,"close":16.75}
{"ticker":"HTBI","date":"2015-06-30","pret":-0.00238,"close":16.76}
{"ticker":"HTBI","date":"2015-07-01","pret":0,"close":16.75}
{"ticker":"HTBI","date":"2015-07-02","pret":0.00475,"close":17.27}
{"ticker":"HTBI","date":"2015-07-06","pret":0.02051,"close":17.19}
{"ticker":"HTBI","date":"2015-07-07","pret":-0.00465,"close":16.98}
{"ticker":"HTBI","date":"2015-07-08","pret":-0.01645,"close":16.83}
{"ticker":"HTBI","date":"2015-07-09","pret":0.0065,"close":16.85}
{"ticker":"HTBI","date":"2015-07-10","pret":-0.00177,"close":17.03}
{"ticker":"HTBI","date":"2015-07-13","pret":0.00822,"close":17.17}
{"ticker":"HTBI","date":"2015-07-14","pret":0.00583,"close":17.11}
{"ticker":"HTBI","date":"2015-07-15","pret":-0.00349,"close":17.1}
{"ticker":"HTBI","date":"2015-07-16","pret":0.00058,"close":17.11}
{"ticker":"HTBI","date":"2015-07-17","pret":0.00175,"close":16.99}
{"ticker":"HTBI","date":"2015-07-20","pret":-0.0123,"close":16.89}
{"ticker":"HTBI","date":"2015-07-21","pret":-0.00828,"close":16.8}
{"ticker":"HTBI","date":"2015-07-22","pret":-0.00476,"close":17.03}
{"ticker":"HTBI","date":"2015-07-23","pret":0.01482,"close":16.76}
{"ticker":"HTBI","date":"2015-07-24","pret":-0.01482,"close":16.84}
{"ticker":"HTBI","date":"2015-07-27","pret":-0.00239,"close":16.77}
{"ticker":"HTBI","date":"2015-07-28","pret":0.00597,"close":16.75}
{"ticker":"HTBI","date":"2015-07-29","pret":-0.00358,"close":16.92}
{"ticker":"HTBI","date":"2015-07-30","pret":0.00773,"close":17.01}
{"ticker":"HTBI","date":"2015-07-31","pret":0.01061,"close":17.14}
{"ticker":"HTBI","date":"2015-08-03","pret":0.00409,"close":17.25}
{"ticker":"HTBI","date":"2015-08-04","pret":0.00872,"close":17.73}
{"ticker":"HTBI","date":"2015-08-05","pret":0.03357,"close":18.35}
{"ticker":"HTBI","date":"2015-08-06","pret":0.03086,"close":18.33}
{"ticker":"HTBI","date":"2015-08-07","pret":-0.01091,"close":18.18}
{"ticker":"HTBI","date":"2015-08-10","pret":0.00602,"close":18.4}
{"ticker":"HTBI","date":"2015-08-11","pret":-0.00164,"close":18.48}
{"ticker":"HTBI","date":"2015-08-12","pret":0.00545,"close":18.42}
{"ticker":"HTBI","date":"2015-08-13","pret":-0.00109,"close":18.37}
{"ticker":"HTBI","date":"2015-08-14","pret":-0.00163,"close":18.5}
{"ticker":"HTBI","date":"2015-08-17","pret":0.00218,"close":18.61}
{"ticker":"HTBI","date":"2015-08-18","pret":0.01189,"close":18.49}
{"ticker":"HTBI","date":"2015-08-19","pret":-0.01134,"close":18.53}
{"ticker":"HTBI","date":"2015-08-20","pret":0.00109,"close":18.38}
{"ticker":"HTBI","date":"2015-08-21","pret":-0.02139,"close":18.39}
{"ticker":"HTBI","date":"2015-08-24","pret":-0.00222,"close":17.85}
{"ticker":"HTBI","date":"2015-08-25","pret":0.0105,"close":17.78}
{"ticker":"HTBI","date":"2015-08-26","pret":-0.00607,"close":18.01}
{"ticker":"HTBI","date":"2015-08-27","pret":-0.00055,"close":18.1}
{"ticker":"HTBI","date":"2015-08-28","pret":-0.00277,"close":18.18}
{"ticker":"HTBI","date":"2015-08-31","pret":-0.00111,"close":18.19}
{"ticker":"HTBI","date":"2015-09-01","pret":-0.00056,"close":17.92}
{"ticker":"HTBI","date":"2015-09-02","pret":0.00444,"close":18.08}
{"ticker":"HTBI","date":"2015-09-03","pret":-0.00222,"close":18.06}
{"ticker":"HTBI","date":"2015-09-04","pret":-0.0078,"close":17.98}
{"ticker":"HTBI","date":"2015-09-08","pret":0.01443,"close":18.1}
{"ticker":"HTBI","date":"2015-09-09","pret":0.00275,"close":18.01}
{"ticker":"HTBI","date":"2015-09-10","pret":-0.01105,"close":17.99}
{"ticker":"HTBI","date":"2015-09-11","pret":-0.00056,"close":18.25}
{"ticker":"HTBI","date":"2015-09-14","pret":0.01435,"close":18.19}
{"ticker":"HTBI","date":"2015-09-15","pret":-0.00439,"close":18.2}
{"ticker":"HTBI","date":"2015-09-16","pret":0.00165,"close":18.15}
{"ticker":"HTBI","date":"2015-09-17","pret":-0.00275,"close":18.11}
{"ticker":"HTBI","date":"2015-09-18","pret":-0.01108,"close":18.43}
{"ticker":"HTBI","date":"2015-09-21","pret":0.02693,"close":18.44}
{"ticker":"HTBI","date":"2015-09-22","pret":-0.00762,"close":18.32}
{"ticker":"HTBI","date":"2015-09-23","pret":0.00273,"close":18.37}
{"ticker":"HTBI","date":"2015-09-24","pret":-0.00273,"close":18.55}
{"ticker":"HTBI","date":"2015-09-25","pret":0.02322,"close":18.43}
{"ticker":"HTBI","date":"2015-09-28","pret":-0.01941,"close":18.51}
{"ticker":"HTBI","date":"2015-09-29","pret":0.00759,"close":18.67}
{"ticker":"HTBI","date":"2015-09-30","pret":0.01288,"close":18.55}
{"ticker":"HTBI","date":"2015-10-01","pret":-0.00803,"close":18.61}
{"ticker":"HTBI","date":"2015-10-02","pret":-0.00539,"close":18.63}
{"ticker":"HTBI","date":"2015-10-05","pret":0.00808,"close":18.75}
{"ticker":"HTBI","date":"2015-10-06","pret":0.00801,"close":18.74}
{"ticker":"HTBI","date":"2015-10-07","pret":0.00106,"close":18.9}
{"ticker":"HTBI","date":"2015-10-08","pret":0.00424,"close":18.89}
{"ticker":"HTBI","date":"2015-10-09","pret":0.00422,"close":18.82}
{"ticker":"HTBI","date":"2015-10-12","pret":-0.00687,"close":19.06}
{"ticker":"HTBI","date":"2015-10-13","pret":0.01003,"close":19.09}
{"ticker":"HTBI","date":"2015-10-14","pret":-0.00263,"close":18.95}
{"ticker":"HTBI","date":"2015-10-15","pret":0.00263,"close":19.32}
{"ticker":"HTBI","date":"2015-10-16","pret":0.01667,"close":19.29}
{"ticker":"HTBI","date":"2015-10-19","pret":-0.00726,"close":19.45}
{"ticker":"HTBI","date":"2015-10-20","pret":0.00777,"close":19.75}
{"ticker":"HTBI","date":"2015-10-21","pret":0.02145,"close":19.44}
{"ticker":"HTBI","date":"2015-10-22","pret":-0.01579,"close":19.81}
{"ticker":"HTBI","date":"2015-10-23","pret":0.02234,"close":20.01}
{"ticker":"HTBI","date":"2015-10-26","pret":0.00451,"close":19.97}
{"ticker":"HTBI","date":"2015-10-27","pret":0,"close":19.6}
{"ticker":"HTBI","date":"2015-10-28","pret":-0.02019,"close":19.99}
{"ticker":"HTBI","date":"2015-10-29","pret":0.01869,"close":19.94}
{"ticker":"HTBI","date":"2015-10-30","pret":-0.02227,"close":18.94}
{"ticker":"HTBI","date":"2015-11-02","pret":-0.03224,"close":18.71}
{"ticker":"HTBI","date":"2015-11-03","pret":-0.01437,"close":18.92}
{"ticker":"HTBI","date":"2015-11-04","pret":0.01596,"close":19.1}
{"ticker":"HTBI","date":"2015-11-05","pret":0.00893,"close":19.32}
{"ticker":"HTBI","date":"2015-11-06","pret":0.01092,"close":19.99}
{"ticker":"HTBI","date":"2015-11-09","pret":0.03357,"close":19.71}
{"ticker":"HTBI","date":"2015-11-10","pret":-0.01716,"close":19.99}
{"ticker":"HTBI","date":"2015-11-11","pret":0.01716,"close":19.85}
{"ticker":"HTBI","date":"2015-11-12","pret":-0.01258,"close":19.16}
{"ticker":"HTBI","date":"2015-11-13","pret":-0.03716,"close":19.19}
{"ticker":"HTBI","date":"2015-11-16","pret":0.0042,"close":19.32}
{"ticker":"HTBI","date":"2015-11-17","pret":0.0073,"close":19.26}
{"ticker":"HTBI","date":"2015-11-18","pret":0.00467,"close":19.44}
{"ticker":"HTBI","date":"2015-11-19","pret":0.00568,"close":19.36}
{"ticker":"HTBI","date":"2015-11-20","pret":-0.00206,"close":19.78}
{"ticker":"HTBI","date":"2015-11-23","pret":0.02142,"close":19.98}
{"ticker":"HTBI","date":"2015-11-24","pret":0.00704,"close":19.97}
{"ticker":"HTBI","date":"2015-11-25","pret":-0.001,"close":19.96}
{"ticker":"HTBI","date":"2015-11-26"}
{"ticker":"HTBI","date":"2015-11-27","pret":-0.0005,"close":19.98}
{"ticker":"HTBI","date":"2015-11-30","pret":0.00351,"close":19.99}
{"ticker":"HTBI","date":"2015-12-01","pret":-0.0005,"close":19.99}
{"ticker":"HTBI","date":"2015-12-02","pret":-0.0025,"close":19.66}
{"ticker":"HTBI","date":"2015-12-03","pret":-0.01312,"close":19.5}
{"ticker":"HTBI","date":"2015-12-04","pret":-0.00919,"close":19.93}
{"ticker":"HTBI","date":"2015-12-07","pret":0.02081,"close":19.53}
{"ticker":"HTBI","date":"2015-12-08","pret":-0.02543,"close":19.3}
{"ticker":"HTBI","date":"2015-12-09","pret":-0.00568,"close":19.38}
{"ticker":"HTBI","date":"2015-12-10","pret":0.00517,"close":19.26}
{"ticker":"HTBI","date":"2015-12-11","pret":-0.01663,"close":19.26}
{"ticker":"HTBI","date":"2015-12-14","pret":0.00939,"close":19.32}
{"ticker":"HTBI","date":"2015-12-15","pret":0.00673,"close":19.63}
{"ticker":"HTBI","date":"2015-12-16","pret":0.02143,"close":19.98}
{"ticker":"HTBI","date":"2015-12-17"}
{"ticker":"HTBI","date":"2015-12-18","pret":0.00202,"close":20.24}
{"ticker":"HTBI","date":"2015-12-21","pret":0.01946,"close":20.11}
{"ticker":"HTBI","date":"2015-12-22","pret":-0.00446,"close":20.17}
{"ticker":"HTBI","date":"2015-12-23","pret":0.00347,"close":20.14}
{"ticker":"HTBI","date":"2015-12-24","pret":0,"close":20.17}
{"ticker":"HTBI","date":"2015-12-28","pret":-0.01495,"close":20.24}
{"ticker":"HTBI","date":"2015-12-29","pret":0.0184,"close":20.55}
{"ticker":"HTBI","date":"2015-12-30","pret":0.01419,"close":20.31}
{"ticker":"HTBI","date":"2015-12-31","pret":-0.01814,"close":20.25}
{"ticker":"HTBI","date":"2016-01-04","pret":-0.01094,"close":19.42}
{"ticker":"HTBI","date":"2016-01-05","pret":-0.03513,"close":19.4}
{"ticker":"HTBK","date":"2015-01-02","pret":-0.00338,"close":8.86}
{"ticker":"HTBK","date":"2015-01-05","pret":-0.00452,"close":8.97}
{"ticker":"HTBK","date":"2015-01-06","pret":0.01462,"close":8.96}
{"ticker":"HTBK","date":"2015-01-07","pret":0.00445,"close":8.97}
{"ticker":"HTBK","date":"2015-01-08","pret":-0.00222,"close":9}
{"ticker":"HTBK","date":"2015-01-09","pret":-0.00111,"close":8.82}
{"ticker":"HTBK","date":"2015-01-12","pret":-0.01347,"close":8.59}
{"ticker":"HTBK","date":"2015-01-13","pret":-0.02517,"close":8.59}
{"ticker":"HTBK","date":"2015-01-14","pret":-0.01871,"close":8.51}
{"ticker":"HTBK","date":"2015-01-15","pret":0.0094,"close":8.38}
{"ticker":"HTBK","date":"2015-01-16","pret":-0.02487,"close":8.7}
{"ticker":"HTBK","date":"2015-01-20","pret":0.03881,"close":8.58}
{"ticker":"HTBK","date":"2015-01-21","pret":-0.01394,"close":8.59}
{"ticker":"HTBK","date":"2015-01-22","pret":0.01624,"close":8.87}
{"ticker":"HTBK","date":"2015-01-23","pret":0.02836,"close":8.72}
{"ticker":"HTBK","date":"2015-01-26","pret":-0.01806,"close":8.68}
{"ticker":"HTBK","date":"2015-01-27","pret":-0.03477,"close":8.52}
{"ticker":"HTBK","date":"2015-01-28","pret":0.01172,"close":8.51}
{"ticker":"HTBK","date":"2015-01-29","pret":-0.01882,"close":8.7}
{"ticker":"HTBK","date":"2015-01-30","pret":0.02115,"close":8.36}
{"ticker":"HTBK","date":"2015-02-02","pret":-0.02115,"close":8.42}
{"ticker":"HTBK","date":"2015-02-03","pret":-0.00119,"close":8.59}
{"ticker":"HTBK","date":"2015-02-04","pret":0.01417,"close":8.53}
{"ticker":"HTBK","date":"2015-02-05","pret":0.00117,"close":8.73}
{"ticker":"HTBK","date":"2015-02-06","pret":0.01511,"close":8.74}
{"ticker":"HTBK","date":"2015-02-09","pret":0.00804,"close":8.71}
{"ticker":"HTBK","date":"2015-02-10","pret":0.00457,"close":8.82}
{"ticker":"HTBK","date":"2015-02-11","pret":-0.00342,"close":8.66}
{"ticker":"HTBK","date":"2015-02-12","pret":-0.00688,"close":8.75}
{"ticker":"HTBK","date":"2015-02-13","pret":0.00574,"close":8.7}
{"ticker":"HTBK","date":"2015-02-17","pret":-0.00114,"close":8.74}
{"ticker":"HTBK","date":"2015-02-18","pret":-0.00115,"close":8.7}
{"ticker":"HTBK","date":"2015-02-19","pret":-0.0046,"close":8.73}
{"ticker":"HTBK","date":"2015-02-20","pret":0.00917,"close":8.64}
{"ticker":"HTBK","date":"2015-02-23","pret":-0.01379,"close":8.53}
{"ticker":"HTBK","date":"2015-02-24","pret":-0.00464,"close":8.52}
{"ticker":"HTBK","date":"2015-02-25","pret":-0.00349,"close":8.47}
{"ticker":"HTBK","date":"2015-02-26","pret":-0.01647,"close":8.49}
{"ticker":"HTBK","date":"2015-02-27","pret":0.00355,"close":8.38}
{"ticker":"HTBK","date":"2015-03-02","pret":-0.00712,"close":8.42}
{"ticker":"HTBK","date":"2015-03-03","pret":-0.00358,"close":8.37}
{"ticker":"HTBK","date":"2015-03-04","pret":-0.00479,"close":8.21}
{"ticker":"HTBK","date":"2015-03-05","pret":-0.01695,"close":8.44}
{"ticker":"HTBK","date":"2015-03-06","pret":0.02532,"close":8.29}
{"ticker":"HTBK","date":"2015-03-09","pret":-0.00837,"close":8.34}
{"ticker":"HTBK","date":"2015-03-10","pret":-0.01208,"close":8.22}
{"ticker":"HTBK","date":"2015-03-11","pret":0.00243,"close":8.44}
{"ticker":"HTBK","date":"2015-03-12","pret":0.03103,"close":8.65}
{"ticker":"HTBK","date":"2015-03-13","pret":0.01632,"close":8.73}
{"ticker":"HTBK","date":"2015-03-16","pret":0.01719,"close":8.89}
{"ticker":"HTBK","date":"2015-03-17","pret":0.01242,"close":8.95}
{"ticker":"HTBK","date":"2015-03-18","pret":0.00448,"close":9.05}
{"ticker":"HTBK","date":"2015-03-19","pret":0.01332,"close":8.99}
{"ticker":"HTBK","date":"2015-03-20","pret":-0.00664,"close":9.03}
{"ticker":"HTBK","date":"2015-03-23","pret":0.00443,"close":9.14}
{"ticker":"HTBK","date":"2015-03-24","pret":-0.00111,"close":9.12}
{"ticker":"HTBK","date":"2015-03-25","pret":0.00991,"close":8.87}
{"ticker":"HTBK","date":"2015-03-26","pret":-0.03228,"close":8.9}
{"ticker":"HTBK","date":"2015-03-27","pret":0.01125,"close":8.92}
{"ticker":"HTBK","date":"2015-03-30","pret":-0.00561,"close":9.05}
{"ticker":"HTBK","date":"2015-03-31","pret":0.02225,"close":9.13}
{"ticker":"HTBK","date":"2015-04-01","pret":0.00548,"close":9.15}
{"ticker":"HTBK","date":"2015-04-02","pret":0.00328,"close":9.3}
{"ticker":"HTBK","date":"2015-04-06","pret":0.01408,"close":9.23}
{"ticker":"HTBK","date":"2015-04-07","pret":-0.00647,"close":9.26}
{"ticker":"HTBK","date":"2015-04-08","pret":0.00432,"close":9.19}
{"ticker":"HTBK","date":"2015-04-09","pret":-0.01849,"close":9}
{"ticker":"HTBK","date":"2015-04-10","pret":-0.01215,"close":8.98}
{"ticker":"HTBK","date":"2015-04-13","pret":-0.00445,"close":8.95}
{"ticker":"HTBK","date":"2015-04-14","pret":0.00112,"close":8.99}
{"ticker":"HTBK","date":"2015-04-15","pret":0.00334,"close":9}
{"ticker":"HTBK","date":"2015-04-16","pret":0,"close":9.02}
{"ticker":"HTBK","date":"2015-04-17","pret":-0.00557,"close":9.01}
{"ticker":"HTBK","date":"2015-04-20","pret":0.0089,"close":9}
{"ticker":"HTBK","date":"2015-04-21","pret":-0.00333,"close":8.99}
{"ticker":"HTBK","date":"2015-04-22","pret":-0.00111,"close":9}
{"ticker":"HTBK","date":"2015-04-23","pret":-0.0067,"close":8.9}
{"ticker":"HTBK","date":"2015-04-24","pret":-0.009,"close":9.06}
{"ticker":"HTBK","date":"2015-04-27","pret":0.03005,"close":9.16}
{"ticker":"HTBK","date":"2015-04-28","pret":0.01307,"close":9.36}
{"ticker":"HTBK","date":"2015-04-29","pret":0.0129,"close":9.22}
{"ticker":"HTBK","date":"2015-04-30","pret":-0.01724,"close":8.91}
{"ticker":"HTBK","date":"2015-05-01","pret":-0.02309,"close":8.93}
{"ticker":"HTBK","date":"2015-05-04","pret":-0.01006,"close":8.88}
{"ticker":"HTBK","date":"2015-05-05","pret":0,"close":8.84}
{"ticker":"HTBK","date":"2015-05-06","pret":-0.00563,"close":8.79}
{"ticker":"HTBK","date":"2015-05-07","pret":-0.00226,"close":8.98}
{"ticker":"HTBK","date":"2015-05-08","pret":0.02461,"close":8.92}
{"ticker":"HTBK","date":"2015-05-11","pret":-0.01447,"close":8.94}
{"ticker":"HTBK","date":"2015-05-12","pret":-0.00675,"close":8.75}
{"ticker":"HTBK","date":"2015-05-13","pret":-0.00113,"close":8.76}
{"ticker":"HTBK","date":"2015-05-14","pret":-0.00113,"close":8.94}
{"ticker":"HTBK","date":"2015-05-15","pret":0.01013,"close":8.79}
{"ticker":"HTBK","date":"2015-05-18","pret":-0.02036,"close":8.92}
{"ticker":"HTBK","date":"2015-05-19","pret":0.02483,"close":8.89}
{"ticker":"HTBK","date":"2015-05-20","pret":-0.00335,"close":8.97}
{"ticker":"HTBK","date":"2015-05-21","pret":0.00558,"close":8.99}
{"ticker":"HTBK","date":"2015-05-22","pret":0.00111,"close":8.98}
{"ticker":"HTBK","date":"2015-05-26","pret":-0.00334,"close":8.99}
{"ticker":"HTBK","date":"2015-05-27","pret":0,"close":9.09}
{"ticker":"HTBK","date":"2015-05-28","pret":0.01549,"close":9.07}
{"ticker":"HTBK","date":"2015-05-29","pret":-0.00993,"close":9.02}
{"ticker":"HTBK","date":"2015-06-01","pret":0.00332,"close":8.91}
{"ticker":"HTBK","date":"2015-06-02","pret":-0.02009,"close":8.94}
{"ticker":"HTBK","date":"2015-06-03","pret":0.01455,"close":9.02}
{"ticker":"HTBK","date":"2015-06-04","pret":0,"close":9}
{"ticker":"HTBK","date":"2015-06-05","pret":0.00111,"close":9.12}
{"ticker":"HTBK","date":"2015-06-08","pret":0.01542,"close":9.24}
{"ticker":"HTBK","date":"2015-06-09","pret":0.00654,"close":9.24}
{"ticker":"HTBK","date":"2015-06-10","pret":0.00433,"close":9.33}
{"ticker":"HTBK","date":"2015-06-11","pret":0.00432,"close":9.34}
{"ticker":"HTBK","date":"2015-06-12","pret":0,"close":9.46}
{"ticker":"HTBK","date":"2015-06-15","pret":0.01283,"close":9.15}
{"ticker":"HTBK","date":"2015-06-16","pret":-0.02257,"close":9.29}
{"ticker":"HTBK","date":"2015-06-17","pret":0.0151,"close":9.25}
{"ticker":"HTBK","date":"2015-06-18","pret":-0.00968,"close":9.49}
{"ticker":"HTBK","date":"2015-06-19","pret":0.02562,"close":9.62}
{"ticker":"HTBK","date":"2015-06-22","pret":0.01776,"close":9.65}
{"ticker":"HTBK","date":"2015-06-23","pret":-0.00104,"close":9.64}
{"ticker":"HTBK","date":"2015-06-24","pret":-0.00624,"close":9.75}
{"ticker":"HTBK","date":"2015-06-25","pret":0.01962,"close":9.73}
{"ticker":"HTBK","date":"2015-06-26","pret":0,"close":9.75}
{"ticker":"HTBK","date":"2015-06-29","pret":-0.00307,"close":9.55}
{"ticker":"HTBK","date":"2015-06-30","pret":-0.01863,"close":9.61}
{"ticker":"HTBK","date":"2015-07-01","pret":0.00417,"close":9.66}
{"ticker":"HTBK","date":"2015-07-02","pret":0.00829,"close":9.48}
{"ticker":"HTBK","date":"2015-07-06","pret":-0.03038,"close":9.45}
{"ticker":"HTBK","date":"2015-07-07","pret":0.00213,"close":9.53}
{"ticker":"HTBK","date":"2015-07-08","pret":0.01161,"close":9.54}
{"ticker":"HTBK","date":"2015-07-09","pret":0.01458,"close":9.63}
{"ticker":"HTBK","date":"2015-07-10","pret":0.0031,"close":9.8}
{"ticker":"HTBK","date":"2015-07-13","pret":0.01026,"close":9.79}
{"ticker":"HTBK","date":"2015-07-14","pret":-0.00614,"close":9.82}
{"ticker":"HTBK","date":"2015-07-15","pret":0,"close":9.92}
{"ticker":"HTBK","date":"2015-07-16","pret":0.02033,"close":10}
{"ticker":"HTBK","date":"2015-07-17","pret":0.01001,"close":10.03}
{"ticker":"HTBK","date":"2015-07-20","pret":0.001,"close":10.05}
{"ticker":"HTBK","date":"2015-07-21","pret":0.00397,"close":10.21}
{"ticker":"HTBK","date":"2015-07-22","pret":0.0079,"close":10.78}
{"ticker":"HTBK","date":"2015-07-23","pret":0.07845,"close":11.09}
{"ticker":"HTBK","date":"2015-07-24","pret":0.00815,"close":10.94}
{"ticker":"HTBK","date":"2015-07-27","pret":-0.00815,"close":11.07}
{"ticker":"HTBK","date":"2015-07-28","pret":0.02602,"close":10.91}
{"ticker":"HTBK","date":"2015-07-29","pret":-0.03791,"close":10.78}
{"ticker":"HTBK","date":"2015-07-30","pret":-0.01296,"close":10.88}
{"ticker":"HTBK","date":"2015-07-31","pret":0.01388,"close":11.09}
{"ticker":"HTBK","date":"2015-08-03","pret":0.02451,"close":11.19}
{"ticker":"HTBK","date":"2015-08-04","pret":0.00893,"close":11.48}
{"ticker":"HTBK","date":"2015-08-05","pret":0.03494,"close":11.48}
{"ticker":"HTBK","date":"2015-08-06","pret":-0.00862,"close":11.43}
{"ticker":"HTBK","date":"2015-08-07","pret":-0.01044,"close":11.19}
{"ticker":"HTBK","date":"2015-08-10","pret":-0.00438,"close":11.05}
{"ticker":"HTBK","date":"2015-08-11","pret":-0.03305,"close":10.9}
{"ticker":"HTBK","date":"2015-08-12","pret":-0.02018,"close":10.76}
{"ticker":"HTBK","date":"2015-08-13","pret":-0.00371,"close":10.85}
{"ticker":"HTBK","date":"2015-08-14","pret":0.00557,"close":11.06}
{"ticker":"HTBK","date":"2015-08-17","pret":0.01378,"close":11.11}
{"ticker":"HTBK","date":"2015-08-18","pret":0.01449,"close":11.02}
{"ticker":"HTBK","date":"2015-08-19","pret":-0.00903,"close":10.99}
{"ticker":"HTBK","date":"2015-08-20","pret":-0.01187,"close":10.68}
{"ticker":"HTBK","date":"2015-08-21","pret":-0.03838,"close":11.04}
{"ticker":"HTBK","date":"2015-08-24","pret":0.02822,"close":10.63}
{"ticker":"HTBK","date":"2015-08-25","pret":0.01382,"close":10.5}
{"ticker":"HTBK","date":"2015-08-26","pret":-0.02314,"close":10.74}
{"ticker":"HTBK","date":"2015-08-27","pret":0.00653,"close":10.63}
{"ticker":"HTBK","date":"2015-08-28","pret":-0.01689,"close":10.63}
{"ticker":"HTBK","date":"2015-08-31","pret":-0.00379,"close":10.58}
{"ticker":"HTBK","date":"2015-09-01","pret":-0.00858,"close":10.21}
{"ticker":"HTBK","date":"2015-09-02","pret":-0.01447,"close":10.3}
{"ticker":"HTBK","date":"2015-09-03","pret":0.00967,"close":10.28}
{"ticker":"HTBK","date":"2015-09-04","pret":-0.02337,"close":10.58}
{"ticker":"HTBK","date":"2015-09-08","pret":0.04809,"close":10.88}
{"ticker":"HTBK","date":"2015-09-09","pret":0.02412,"close":10.96}
{"ticker":"HTBK","date":"2015-09-10","pret":-0.01013,"close":10.96}
{"ticker":"HTBK","date":"2015-09-11","pret":0.0083,"close":11.06}
{"ticker":"HTBK","date":"2015-09-14","pret":0.0173,"close":11.04}
{"ticker":"HTBK","date":"2015-09-15","pret":-0.00271,"close":11.15}
{"ticker":"HTBK","date":"2015-09-16","pret":0.0117,"close":11.17}
{"ticker":"HTBK","date":"2015-09-17","pret":0.00179,"close":11.18}
{"ticker":"HTBK","date":"2015-09-18","pret":-0.01348,"close":11.17}
{"ticker":"HTBK","date":"2015-09-21","pret":0.01348,"close":11.35}
{"ticker":"HTBK","date":"2015-09-22","pret":0.00623,"close":11.44}
{"ticker":"HTBK","date":"2015-09-23","pret":0.0141,"close":11.48}
{"ticker":"HTBK","date":"2015-09-24","pret":-0.00175,"close":11.59}
{"ticker":"HTBK","date":"2015-09-25","pret":0.02082,"close":11.83}
{"ticker":"HTBK","date":"2015-09-28","pret":0.00599,"close":11.56}
{"ticker":"HTBK","date":"2015-09-29","pret":-0.01288,"close":11.6}
{"ticker":"HTBK","date":"2015-09-30","pret":0.01459,"close":11.34}
{"ticker":"HTBK","date":"2015-10-01","pret":-0.0329,"close":11.29}
{"ticker":"HTBK","date":"2015-10-02","pret":-0.0124,"close":11}
{"ticker":"HTBK","date":"2015-10-05","pret":-0.00985,"close":11.22}
{"ticker":"HTBK","date":"2015-10-06","pret":0.01341,"close":11.11}
{"ticker":"HTBK","date":"2015-10-07","pret":-0.00892,"close":11.33}
{"ticker":"HTBK","date":"2015-10-08","pret":0.00981,"close":11.39}
{"ticker":"HTBK","date":"2015-10-09"}
{"ticker":"HTBK","date":"2015-10-12","pret":-0.0116,"close":11.3}
{"ticker":"HTBK","date":"2015-10-13","pret":0.00626,"close":11.32}
{"ticker":"HTBK","date":"2015-10-14","pret":0.00622,"close":10.92}
{"ticker":"HTBK","date":"2015-10-15","pret":-0.02696,"close":11.21}
{"ticker":"HTBK","date":"2015-10-16","pret":0.02518,"close":11}
{"ticker":"HTBK","date":"2015-10-19","pret":-0.02336,"close":11.21}
{"ticker":"HTBK","date":"2015-10-20","pret":0.01534,"close":11.47}
{"ticker":"HTBK","date":"2015-10-21","pret":0.02912,"close":11.34}
{"ticker":"HTBK","date":"2015-10-22","pret":-0.01225,"close":11.44}
{"ticker":"HTBK","date":"2015-10-23","pret":0.01832,"close":11.58}
{"ticker":"HTBK","date":"2015-10-26","pret":0.00259,"close":11.59}
{"ticker":"HTBK","date":"2015-10-27","pret":-0.01651,"close":10.81}
{"ticker":"HTBK","date":"2015-10-28","pret":-0.05773,"close":11.15}
{"ticker":"HTBK","date":"2015-10-29","pret":0.03198,"close":11.09}
{"ticker":"HTBK","date":"2015-10-30","pret":-0.00813,"close":10.58}
{"ticker":"HTBK","date":"2015-11-02","pret":-0.04639,"close":10.78}
{"ticker":"HTBK","date":"2015-11-03","pret":0.01788,"close":10.75}
{"ticker":"HTBK","date":"2015-11-04","pret":0.00465,"close":10.74}
{"ticker":"HTBK","date":"2015-11-05","pret":-0.01027,"close":10.85}
{"ticker":"HTBK","date":"2015-11-06","pret":0.01767,"close":10.99}
{"ticker":"HTBK","date":"2015-11-09","pret":0.01191,"close":10.99}
{"ticker":"HTBK","date":"2015-11-10","pret":-0.00365,"close":10.93}
{"ticker":"HTBK","date":"2015-11-11","pret":-0.00091,"close":10.83}
{"ticker":"HTBK","date":"2015-11-12","pret":-0.01475,"close":10.59}
{"ticker":"HTBK","date":"2015-11-13","pret":-0.02539,"close":10.28}
{"ticker":"HTBK","date":"2015-11-16","pret":-0.02312,"close":10.35}
{"ticker":"HTBK","date":"2015-11-17","pret":0.00873,"close":10.42}
{"ticker":"HTBK","date":"2015-11-18","pret":0.0077,"close":10.49}
{"ticker":"HTBK","date":"2015-11-19","pret":0.00859,"close":10.56}
{"ticker":"HTBK","date":"2015-11-20","pret":0.0038,"close":10.54}
{"ticker":"HTBK","date":"2015-11-23","pret":0.00755,"close":10.91}
{"ticker":"HTBK","date":"2015-11-24","pret":0.02598,"close":10.89}
{"ticker":"HTBK","date":"2015-11-25","pret":-0.01105,"close":10.74}
{"ticker":"HTBK","date":"2015-11-26"}
{"ticker":"HTBK","date":"2015-11-27","pret":-0.00837,"close":10.8}
{"ticker":"HTBK","date":"2015-11-30","pret":0.01299,"close":10.8}
{"ticker":"HTBK","date":"2015-12-01","pret":-0.00462,"close":10.89}
{"ticker":"HTBK","date":"2015-12-02","pret":0.0037,"close":10.61}
{"ticker":"HTBK","date":"2015-12-03","pret":-0.02239,"close":10.55}
{"ticker":"HTBK","date":"2015-12-04","pret":-0.00758,"close":10.59}
{"ticker":"HTBK","date":"2015-12-07","pret":-0.00095,"close":10.5}
{"ticker":"HTBK","date":"2015-12-08","pret":-0.00572,"close":10.36}
{"ticker":"HTBK","date":"2015-12-09","pret":-0.01058,"close":10.41}
{"ticker":"HTBK","date":"2015-12-10","pret":0.00675,"close":10.56}
{"ticker":"HTBK","date":"2015-12-11","pret":-0.00192,"close":10.39}
{"ticker":"HTBK","date":"2015-12-14","pret":-0.00193,"close":10.52}
{"ticker":"HTBK","date":"2015-12-15","pret":0.02382,"close":10.93}
{"ticker":"HTBK","date":"2015-12-16","pret":0.03425,"close":11.14}
{"ticker":"HTBK","date":"2015-12-17"}
{"ticker":"HTBK","date":"2015-12-18","pret":0.01804,"close":11.31}
{"ticker":"HTBK","date":"2015-12-21","pret":0.01243,"close":11.18}
{"ticker":"HTBK","date":"2015-12-22","pret":-0.01065,"close":11.1}
{"ticker":"HTBK","date":"2015-12-23","pret":-0.00896,"close":11.11}
{"ticker":"HTBK","date":"2015-12-24","pret":0.00718,"close":11.73}
{"ticker":"HTBK","date":"2015-12-28","pret":0.04883,"close":12}
{"ticker":"HTBK","date":"2015-12-29","pret":0.01604,"close":12.2}
{"ticker":"HTBK","date":"2015-12-30","pret":0.02154,"close":12.25}
{"ticker":"HTBK","date":"2015-12-31","pret":0.00164,"close":11.96}
{"ticker":"HTBK","date":"2016-01-04","pret":-0.04092,"close":11.52}
{"ticker":"HTBK","date":"2016-01-05","pret":-0.0146,"close":11.52}
{"ticker":"HTH","date":"2015-01-02","pret":0.00149,"close":19.73}
{"ticker":"HTH","date":"2015-01-05","pret":-0.02774,"close":19}
{"ticker":"HTH","date":"2015-01-06","pret":-0.02591,"close":17.7}
{"ticker":"HTH","date":"2015-01-07","pret":-0.06731,"close":17.91}
{"ticker":"HTH","date":"2015-01-08","pret":0.00783,"close":18.27}
{"ticker":"HTH","date":"2015-01-09","pret":0.02095,"close":18.09}
{"ticker":"HTH","date":"2015-01-12","pret":-0.01263,"close":18.02}
{"ticker":"HTH","date":"2015-01-13","pret":0.00441,"close":18.13}
{"ticker":"HTH","date":"2015-01-14","pret":-0.01496,"close":18.09}
{"ticker":"HTH","date":"2015-01-15","pret":0.01221,"close":17.84}
{"ticker":"HTH","date":"2015-01-16","pret":-0.01949,"close":18.02}
{"ticker":"HTH","date":"2015-01-20","pret":0.01507,"close":18.15}
{"ticker":"HTH","date":"2015-01-21","pret":0.00552,"close":18.22}
{"ticker":"HTH","date":"2015-01-22","pret":0.00604,"close":18.47}
{"ticker":"HTH","date":"2015-01-23","pret":0.00981,"close":18.24}
{"ticker":"HTH","date":"2015-01-26","pret":-0.0109,"close":18.42}
{"ticker":"HTH","date":"2015-01-27","pret":0.00055,"close":18.35}
{"ticker":"HTH","date":"2015-01-28","pret":0.00764,"close":18.25}
{"ticker":"HTH","date":"2015-01-29","pret":-0.006,"close":18.38}
{"ticker":"HTH","date":"2015-01-30","pret":-0.00164,"close":18.15}
{"ticker":"HTH","date":"2015-02-02","pret":-0.00439,"close":18.6}
{"ticker":"HTH","date":"2015-02-03","pret":0.02822,"close":19.21}
{"ticker":"HTH","date":"2015-02-04","pret":0.0264,"close":18.94}
{"ticker":"HTH","date":"2015-02-05","pret":-0.01311,"close":19.11}
{"ticker":"HTH","date":"2015-02-06","pret":0.01259,"close":19.44}
{"ticker":"HTH","date":"2015-02-09","pret":0.00986,"close":19.3}
{"ticker":"HTH","date":"2015-02-10","pret":0.00052,"close":19.18}
{"ticker":"HTH","date":"2015-02-11","pret":-0.01246,"close":19.18}
{"ticker":"HTH","date":"2015-02-12","pret":0.00625,"close":19.29}
{"ticker":"HTH","date":"2015-02-13","pret":0.00363,"close":19.42}
{"ticker":"HTH","date":"2015-02-17","pret":0.00413,"close":19.46}
{"ticker":"HTH","date":"2015-02-18","pret":0.00206,"close":19.52}
{"ticker":"HTH","date":"2015-02-19","pret":0,"close":19.44}
{"ticker":"HTH","date":"2015-02-20","pret":-0.00257,"close":19.44}
{"ticker":"HTH","date":"2015-02-23","pret":0.00103,"close":19.34}
{"ticker":"HTH","date":"2015-02-24","pret":-0.00413,"close":19.28}
{"ticker":"HTH","date":"2015-02-25","pret":-0.00311,"close":19.33}
{"ticker":"HTH","date":"2015-02-26","pret":0.00052,"close":19.53}
{"ticker":"HTH","date":"2015-02-27","pret":0.00775,"close":18.6}
{"ticker":"HTH","date":"2015-03-02","pret":-0.04578,"close":19.02}
{"ticker":"HTH","date":"2015-03-03","pret":0.02604,"close":19.3}
{"ticker":"HTH","date":"2015-03-04","pret":0.0068,"close":19}
{"ticker":"HTH","date":"2015-03-05","pret":-0.00995,"close":18.98}
{"ticker":"HTH","date":"2015-03-06","pret":-0.00211,"close":18.78}
{"ticker":"HTH","date":"2015-03-09","pret":-0.00848,"close":19.19}
{"ticker":"HTH","date":"2015-03-10","pret":0.01058,"close":19.21}
{"ticker":"HTH","date":"2015-03-11","pret":0.01047,"close":19.65}
{"ticker":"HTH","date":"2015-03-12","pret":0.02317,"close":20.05}
{"ticker":"HTH","date":"2015-03-13","pret":0.02065,"close":19.99}
{"ticker":"HTH","date":"2015-03-16","pret":-0.003,"close":20}
{"ticker":"HTH","date":"2015-03-17","pret":0.001,"close":19.98}
{"ticker":"HTH","date":"2015-03-18","pret":-0.00451,"close":19.97}
{"ticker":"HTH","date":"2015-03-19","pret":0,"close":19.69}
{"ticker":"HTH","date":"2015-03-20","pret":-0.00756,"close":19.91}
{"ticker":"HTH","date":"2015-03-23","pret":0.00655,"close":19.65}
{"ticker":"HTH","date":"2015-03-24","pret":-0.00756,"close":19.84}
{"ticker":"HTH","date":"2015-03-25","pret":0,"close":19.33}
{"ticker":"HTH","date":"2015-03-26","pret":-0.02252,"close":19.45}
{"ticker":"HTH","date":"2015-03-27","pret":0.00413,"close":19.26}
{"ticker":"HTH","date":"2015-03-30","pret":0,"close":19.39}
{"ticker":"HTH","date":"2015-03-31","pret":-0.01454,"close":19.44}
{"ticker":"HTH","date":"2015-04-01","pret":0.01299,"close":19.39}
{"ticker":"HTH","date":"2015-04-02","pret":0.00155,"close":19.47}
{"ticker":"HTH","date":"2015-04-06","pret":-0.00413,"close":19.47}
{"ticker":"HTH","date":"2015-04-07","pret":0.00671,"close":19.71}
{"ticker":"HTH","date":"2015-04-08","pret":0.01277,"close":19.76}
{"ticker":"HTH","date":"2015-04-09","pret":0.00203,"close":19.81}
{"ticker":"HTH","date":"2015-04-10","pret":0.01008,"close":19.93}
{"ticker":"HTH","date":"2015-04-13","pret":0.005,"close":19.98}
{"ticker":"HTH","date":"2015-04-14","pret":-0.0045,"close":19.94}
{"ticker":"HTH","date":"2015-04-15","pret":0.0025,"close":19.95}
{"ticker":"HTH","date":"2015-04-16","pret":-0.00501,"close":19.93}
{"ticker":"HTH","date":"2015-04-17","pret":-0.00605,"close":19.41}
{"ticker":"HTH","date":"2015-04-20","pret":-0.01221,"close":19.59}
{"ticker":"HTH","date":"2015-04-21","pret":0.0051,"close":19.44}
{"ticker":"HTH","date":"2015-04-22","pret":-0.00869,"close":19.71}
{"ticker":"HTH","date":"2015-04-23","pret":0.00768,"close":19.65}
{"ticker":"HTH","date":"2015-04-24","pret":0.00051,"close":19.57}
{"ticker":"HTH","date":"2015-04-27","pret":0.00407,"close":19.62}
{"ticker":"HTH","date":"2015-04-28","pret":-0.00509,"close":19.98}
{"ticker":"HTH","date":"2015-04-29","pret":0.01819,"close":19.79}
{"ticker":"HTH","date":"2015-04-30","pret":0.0015,"close":20.11}
{"ticker":"HTH","date":"2015-05-01","pret":0,"close":20.15}
{"ticker":"HTH","date":"2015-05-04","pret":0.01143,"close":20.14}
{"ticker":"HTH","date":"2015-05-05","pret":-0.00694,"close":20.11}
{"ticker":"HTH","date":"2015-05-06","pret":0.00348,"close":20.21}
{"ticker":"HTH","date":"2015-05-07","pret":0.00495,"close":20.79}
{"ticker":"HTH","date":"2015-05-08","pret":0.0287,"close":21}
{"ticker":"HTH","date":"2015-05-11","pret":0.00812,"close":21.49}
{"ticker":"HTH","date":"2015-05-12","pret":0.02072,"close":21.43}
{"ticker":"HTH","date":"2015-05-13","pret":-0.0014,"close":21.34}
{"ticker":"HTH","date":"2015-05-14","pret":0.00093,"close":21.48}
{"ticker":"HTH","date":"2015-05-15","pret":0.00233,"close":21.17}
{"ticker":"HTH","date":"2015-05-18","pret":-0.00794,"close":21.6}
{"ticker":"HTH","date":"2015-05-19","pret":0.01581,"close":21.9}
{"ticker":"HTH","date":"2015-05-20","pret":0.01056,"close":21.78}
{"ticker":"HTH","date":"2015-05-21","pret":-0.00458,"close":21.74}
{"ticker":"HTH","date":"2015-05-22","pret":-0.00644,"close":21.62}
{"ticker":"HTH","date":"2015-05-26","pret":-0.00277,"close":21.53}
{"ticker":"HTH","date":"2015-05-27","pret":-0.00046,"close":21.87}
{"ticker":"HTH","date":"2015-05-28","pret":0.01151,"close":21.98}
{"ticker":"HTH","date":"2015-05-29","pret":0.00366,"close":21.83}
{"ticker":"HTH","date":"2015-06-01","pret":0.00091,"close":22.09}
{"ticker":"HTH","date":"2015-06-02","pret":0.00228,"close":21.82}
{"ticker":"HTH","date":"2015-06-03","pret":-0.00593,"close":22.28}
{"ticker":"HTH","date":"2015-06-04","pret":0.01408,"close":22.34}
{"ticker":"HTH","date":"2015-06-05","pret":0.00987,"close":23}
{"ticker":"HTH","date":"2015-06-08","pret":0.02688,"close":22.86}
{"ticker":"HTH","date":"2015-06-09","pret":-0.00348,"close":23.11}
{"ticker":"HTH","date":"2015-06-10","pret":0.01816,"close":24}
{"ticker":"HTH","date":"2015-06-11","pret":0.0283,"close":24.13}
{"ticker":"HTH","date":"2015-06-12","pret":0.00374,"close":23.99}
{"ticker":"HTH","date":"2015-06-15","pret":-0.00792,"close":23.64}
{"ticker":"HTH","date":"2015-06-16","pret":-0.01432,"close":23.79}
{"ticker":"HTH","date":"2015-06-17","pret":0.01265,"close":23.52}
{"ticker":"HTH","date":"2015-06-18","pret":-0.0101,"close":23.66}
{"ticker":"HTH","date":"2015-06-19","pret":0.00338,"close":23.67}
{"ticker":"HTH","date":"2015-06-22","pret":0.01007,"close":23.99}
{"ticker":"HTH","date":"2015-06-23","pret":0.00167,"close":24.5}
{"ticker":"HTH","date":"2015-06-24","pret":0.02104,"close":24.39}
{"ticker":"HTH","date":"2015-06-25","pret":0,"close":24.35}
{"ticker":"HTH","date":"2015-06-26","pret":-0.00327,"close":24.41}
{"ticker":"HTH","date":"2015-06-29","pret":-0.00534,"close":23.91}
{"ticker":"HTH","date":"2015-06-30","pret":-0.01201,"close":24.09}
{"ticker":"HTH","date":"2015-07-01","pret":0.00954,"close":24.06}
{"ticker":"HTH","date":"2015-07-02","pret":-0.00124,"close":23.67}
{"ticker":"HTH","date":"2015-07-06","pret":-0.02511,"close":23.71}
{"ticker":"HTH","date":"2015-07-07","pret":0.00254,"close":23.06}
{"ticker":"HTH","date":"2015-07-08","pret":-0.02916,"close":22.96}
{"ticker":"HTH","date":"2015-07-09","pret":0.00823,"close":23.26}
{"ticker":"HTH","date":"2015-07-10","pret":0.01881,"close":23.65}
{"ticker":"HTH","date":"2015-07-13","pret":0.01011,"close":24.08}
{"ticker":"HTH","date":"2015-07-14","pret":0.0071,"close":24.08}
{"ticker":"HTH","date":"2015-07-15","pret":0.00581,"close":23.98}
{"ticker":"HTH","date":"2015-07-16","pret":-0.00415,"close":24.18}
{"ticker":"HTH","date":"2015-07-17","pret":0.00622,"close":23.93}
{"ticker":"HTH","date":"2015-07-20","pret":-0.0108,"close":23.83}
{"ticker":"HTH","date":"2015-07-21","pret":-0.00502,"close":23.66}
{"ticker":"HTH","date":"2015-07-22","pret":-0.00758,"close":23.72}
{"ticker":"HTH","date":"2015-07-23","pret":0.00084,"close":23.38}
{"ticker":"HTH","date":"2015-07-24","pret":-0.01661,"close":23.01}
{"ticker":"HTH","date":"2015-07-27","pret":-0.01515,"close":22.64}
{"ticker":"HTH","date":"2015-07-28","pret":-0.00656,"close":22.5}
{"ticker":"HTH","date":"2015-07-29","pret":-0.01237,"close":22.56}
{"ticker":"HTH","date":"2015-07-30","pret":0.00709,"close":21.08}
{"ticker":"HTH","date":"2015-07-31","pret":-0.07133,"close":21.05}
{"ticker":"HTH","date":"2015-08-03","pret":-0.00285,"close":21.04}
{"ticker":"HTH","date":"2015-08-04","pret":-0.00048,"close":21.08}
{"ticker":"HTH","date":"2015-08-05","pret":0.00946,"close":21.17}
{"ticker":"HTH","date":"2015-08-06","pret":0.00047,"close":21.18}
{"ticker":"HTH","date":"2015-08-07","pret":-0.00899,"close":21.03}
{"ticker":"HTH","date":"2015-08-10","pret":0.0019,"close":21.49}
{"ticker":"HTH","date":"2015-08-11","pret":0.00897,"close":21.42}
{"ticker":"HTH","date":"2015-08-12","pret":0,"close":21.11}
{"ticker":"HTH","date":"2015-08-13","pret":-0.00755,"close":21.16}
{"ticker":"HTH","date":"2015-08-14","pret":0.00095,"close":21.29}
{"ticker":"HTH","date":"2015-08-17","pret":0.00142,"close":20.99}
{"ticker":"HTH","date":"2015-08-18","pret":-0.00806,"close":21}
{"ticker":"HTH","date":"2015-08-19","pret":-0.00382,"close":20.79}
{"ticker":"HTH","date":"2015-08-20","pret":-0.01639,"close":20.12}
{"ticker":"HTH","date":"2015-08-21","pret":-0.03914,"close":19.86}
{"ticker":"HTH","date":"2015-08-24","pret":-0.04919,"close":18.87}
{"ticker":"HTH","date":"2015-08-25","pret":0.04464,"close":18.79}
{"ticker":"HTH","date":"2015-08-26","pret":-0.02467,"close":19.61}
{"ticker":"HTH","date":"2015-08-27","pret":0.03024,"close":20.42}
{"ticker":"HTH","date":"2015-08-28","pret":0.02738,"close":20.58}
{"ticker":"HTH","date":"2015-08-31","pret":0.00685,"close":20.65}
{"ticker":"HTH","date":"2015-09-01","pret":-0.00784,"close":20.02}
{"ticker":"HTH","date":"2015-09-02","pret":-0.00691,"close":20.2}
{"ticker":"HTH","date":"2015-09-03","pret":-0.00248,"close":20.09}
{"ticker":"HTH","date":"2015-09-04","pret":-0.01752,"close":19.81}
{"ticker":"HTH","date":"2015-09-08","pret":0.01305,"close":20.23}
{"ticker":"HTH","date":"2015-09-09","pret":0.01926,"close":20.16}
{"ticker":"HTH","date":"2015-09-10","pret":-0.01826,"close":20.48}
{"ticker":"HTH","date":"2015-09-11","pret":0.01237,"close":20.57}
{"ticker":"HTH","date":"2015-09-14","pret":0.01222,"close":20.41}
{"ticker":"HTH","date":"2015-09-15","pret":-0.00732,"close":20.64}
{"ticker":"HTH","date":"2015-09-16","pret":0.01265,"close":20.89}
{"ticker":"HTH","date":"2015-09-17","pret":0.0077,"close":20.51}
{"ticker":"HTH","date":"2015-09-18","pret":-0.03118,"close":20.05}
{"ticker":"HTH","date":"2015-09-21","pret":0.00148,"close":20.18}
{"ticker":"HTH","date":"2015-09-22","pret":-0.01544,"close":19.94}
{"ticker":"HTH","date":"2015-09-23","pret":0.0015,"close":20.02}
{"ticker":"HTH","date":"2015-09-24","pret":-0.00754,"close":20.33}
{"ticker":"HTH","date":"2015-09-25","pret":0.03424,"close":20.07}
{"ticker":"HTH","date":"2015-09-28","pret":-0.02419,"close":19.73}
{"ticker":"HTH","date":"2015-09-29","pret":-0.01561,"close":19.73}
{"ticker":"HTH","date":"2015-09-30","pret":0.0101,"close":19.81}
{"ticker":"HTH","date":"2015-10-01","pret":-0.00706,"close":20.06}
{"ticker":"HTH","date":"2015-10-02","pret":0.00051,"close":19.55}
{"ticker":"HTH","date":"2015-10-05","pret":-0.0066,"close":20.39}
{"ticker":"HTH","date":"2015-10-06","pret":0.03354,"close":20.41}
{"ticker":"HTH","date":"2015-10-07","pret":0.01272,"close":20.86}
{"ticker":"HTH","date":"2015-10-08","pret":0.01352,"close":21.15}
{"ticker":"HTH","date":"2015-10-09","pret":0.01429,"close":20.85}
{"ticker":"HTH","date":"2015-10-12","pret":-0.01333,"close":20.84}
{"ticker":"HTH","date":"2015-10-13","pret":-0.00577,"close":20.39}
{"ticker":"HTH","date":"2015-10-14","pret":-0.01505,"close":19.63}
{"ticker":"HTH","date":"2015-10-15","pret":-0.03637,"close":19.74}
{"ticker":"HTH","date":"2015-10-16","pret":0.00657,"close":20.02}
{"ticker":"HTH","date":"2015-10-19","pret":0.00753,"close":19.96}
{"ticker":"HTH","date":"2015-10-20","pret":0.001,"close":20.03}
{"ticker":"HTH","date":"2015-10-21","pret":0.00648,"close":19.8}
{"ticker":"HTH","date":"2015-10-22","pret":-0.01149,"close":20.07}
{"ticker":"HTH","date":"2015-10-23","pret":0.01644,"close":20.62}
{"ticker":"HTH","date":"2015-10-26","pret":0.01812,"close":20.63}
{"ticker":"HTH","date":"2015-10-27","pret":-0.00535,"close":20.17}
{"ticker":"HTH","date":"2015-10-28","pret":-0.01326,"close":21.08}
{"ticker":"HTH","date":"2015-10-29","pret":0.03878,"close":21.02}
{"ticker":"HTH","date":"2015-10-30","pret":-0.00238,"close":20.97}
{"ticker":"HTH","date":"2015-11-02","pret":-0.00143,"close":21.76}
{"ticker":"HTH","date":"2015-11-03","pret":0.03241,"close":21.59}
{"ticker":"HTH","date":"2015-11-04","pret":-0.00139,"close":21.4}
{"ticker":"HTH","date":"2015-11-05","pret":-0.00976,"close":22.01}
{"ticker":"HTH","date":"2015-11-06","pret":0.03445,"close":22.79}
{"ticker":"HTH","date":"2015-11-09","pret":0.03417,"close":22.67}
{"ticker":"HTH","date":"2015-11-10","pret":-0.01185,"close":22.33}
{"ticker":"HTH","date":"2015-11-11","pret":-0.01333,"close":21.86}
{"ticker":"HTH","date":"2015-11-12","pret":-0.02905,"close":21.55}
{"ticker":"HTH","date":"2015-11-13","pret":-0.01392,"close":21.15}
{"ticker":"HTH","date":"2015-11-16","pret":-0.01506,"close":21.28}
{"ticker":"HTH","date":"2015-11-17","pret":0.00944,"close":21.08}
{"ticker":"HTH","date":"2015-11-18","pret":-0.00282,"close":21.59}
{"ticker":"HTH","date":"2015-11-19","pret":0.01542,"close":21.41}
{"ticker":"HTH","date":"2015-11-20","pret":-0.00325,"close":21.8}
{"ticker":"HTH","date":"2015-11-23","pret":0.0134,"close":22.11}
{"ticker":"HTH","date":"2015-11-24","pret":0.01005,"close":22.29}
{"ticker":"HTH","date":"2015-11-25","pret":0.01175,"close":22.35}
{"ticker":"HTH","date":"2015-11-26"}
{"ticker":"HTH","date":"2015-11-27","pret":0.00359,"close":22.33}
{"ticker":"HTH","date":"2015-11-30","pret":0.00268,"close":22.31}
{"ticker":"HTH","date":"2015-12-01","pret":0.00178,"close":22.53}
{"ticker":"HTH","date":"2015-12-02","pret":0.00578,"close":22.03}
{"ticker":"HTH","date":"2015-12-03","pret":-0.01924,"close":21.51}
{"ticker":"HTH","date":"2015-12-04","pret":-0.02562,"close":22}
{"ticker":"HTH","date":"2015-12-07","pret":0.01928,"close":21.48}
{"ticker":"HTH","date":"2015-12-08","pret":-0.03187,"close":21.33}
{"ticker":"HTH","date":"2015-12-09","pret":0,"close":21.17}
{"ticker":"HTH","date":"2015-12-10","pret":-0.00754,"close":20.68}
{"ticker":"HTH","date":"2015-12-11","pret":-0.05541,"close":19.6}
{"ticker":"HTH","date":"2015-12-14","pret":-0.02121,"close":19.73}
{"ticker":"HTH","date":"2015-12-15","pret":0.01871,"close":19.97}
{"ticker":"HTH","date":"2015-12-16","pret":0.00848,"close":19.98}
{"ticker":"HTH","date":"2015-12-17"}
{"ticker":"HTH","date":"2015-12-18","pret":-0.01552,"close":19.46}
{"ticker":"HTH","date":"2015-12-21","pret":-0.01372,"close":19.4}
{"ticker":"HTH","date":"2015-12-22","pret":-0.00307,"close":19.68}
{"ticker":"HTH","date":"2015-12-23","pret":0.0183,"close":19.83}
{"ticker":"HTH","date":"2015-12-24","pret":-0.00202,"close":19.93}
{"ticker":"HTH","date":"2015-12-28","pret":0.00453,"close":19.63}
{"ticker":"HTH","date":"2015-12-29","pret":-0.00453,"close":20.01}
{"ticker":"HTH","date":"2015-12-30","pret":0.01004,"close":19.57}
{"ticker":"HTH","date":"2015-12-31","pret":-0.02479,"close":19.22}
{"ticker":"HTH","date":"2016-01-04","pret":-0.03652,"close":18.79}
{"ticker":"HTH","date":"2016-01-05","pret":-0.01176,"close":18.36}
{"ticker":"HTLD","date":"2015-01-02","pret":0.00258,"close":26.97}
{"ticker":"HTLD","date":"2015-01-05","pret":-0.00889,"close":25.96}
{"ticker":"HTLD","date":"2015-01-06","pret":-0.02982,"close":25.59}
{"ticker":"HTLD","date":"2015-01-07","pret":-0.01778,"close":25.46}
{"ticker":"HTLD","date":"2015-01-08","pret":0.00506,"close":26.6}
{"ticker":"HTLD","date":"2015-01-09","pret":0.03433,"close":26.18}
{"ticker":"HTLD","date":"2015-01-12","pret":-0.01397,"close":26.29}
{"ticker":"HTLD","date":"2015-01-13","pret":0.01247,"close":26.75}
{"ticker":"HTLD","date":"2015-01-14","pret":-0.0083,"close":26.76}
{"ticker":"HTLD","date":"2015-01-15","pret":0.01876,"close":26.67}
{"ticker":"HTLD","date":"2015-01-16","pret":-0.00821,"close":26.81}
{"ticker":"HTLD","date":"2015-01-20","pret":0.00969,"close":26.69}
{"ticker":"HTLD","date":"2015-01-21","pret":-0.01533,"close":26.22}
{"ticker":"HTLD","date":"2015-01-22","pret":-0.0068,"close":26.75}
{"ticker":"HTLD","date":"2015-01-23","pret":0.01207,"close":26.86}
{"ticker":"HTLD","date":"2015-01-26","pret":0.00635,"close":27.23}
{"ticker":"HTLD","date":"2015-01-27","pret":0.0052,"close":27.29}
{"ticker":"HTLD","date":"2015-01-28","pret":0.01799,"close":26.77}
{"ticker":"HTLD","date":"2015-01-29","pret":-0.02618,"close":26.15}
{"ticker":"HTLD","date":"2015-01-30","pret":-0.03381,"close":25.69}
{"ticker":"HTLD","date":"2015-02-02","pret":-0.00776,"close":25.62}
{"ticker":"HTLD","date":"2015-02-03","pret":-0.00351,"close":24.95}
{"ticker":"HTLD","date":"2015-02-04","pret":-0.0354,"close":24.37}
{"ticker":"HTLD","date":"2015-02-05","pret":-0.01263,"close":24.56}
{"ticker":"HTLD","date":"2015-02-06","pret":0.00898,"close":24.89}
{"ticker":"HTLD","date":"2015-02-09","pret":0.00324,"close":25.03}
{"ticker":"HTLD","date":"2015-02-10","pret":0.02164,"close":25.23}
{"ticker":"HTLD","date":"2015-02-11","pret":0.00079,"close":25.2}
{"ticker":"HTLD","date":"2015-02-12","pret":-0.00119,"close":25.35}
{"ticker":"HTLD","date":"2015-02-13","pret":0.00396,"close":25.88}
{"ticker":"HTLD","date":"2015-02-17","pret":0.02381,"close":25.89}
{"ticker":"HTLD","date":"2015-02-18","pret":-0.01947,"close":25.84}
{"ticker":"HTLD","date":"2015-02-19","pret":-0.00118,"close":25.51}
{"ticker":"HTLD","date":"2015-02-20","pret":0.00667,"close":25.49}
{"ticker":"HTLD","date":"2015-02-23","pret":-0.00588,"close":25.33}
{"ticker":"HTLD","date":"2015-02-24","pret":-0.00473,"close":25.49}
{"ticker":"HTLD","date":"2015-02-25","pret":0.00944,"close":25.3}
{"ticker":"HTLD","date":"2015-02-26","pret":-0.00944,"close":25.5}
{"ticker":"HTLD","date":"2015-02-27","pret":0.00787,"close":25.17}
{"ticker":"HTLD","date":"2015-03-02","pret":-0.01104,"close":25.34}
{"ticker":"HTLD","date":"2015-03-03","pret":-0.02164,"close":24.5}
{"ticker":"HTLD","date":"2015-03-04","pret":-0.01552,"close":24.49}
{"ticker":"HTLD","date":"2015-03-05","pret":0.00574,"close":24.26}
{"ticker":"HTLD","date":"2015-03-06","pret":-0.01194,"close":24.23}
{"ticker":"HTLD","date":"2015-03-09","pret":0.00619,"close":24.39}
{"ticker":"HTLD","date":"2015-03-10","pret":-0.00371,"close":23.94}
{"ticker":"HTLD","date":"2015-03-11","pret":-0.00913,"close":24.62}
{"ticker":"HTLD","date":"2015-03-12","pret":0.02836,"close":24.49}
{"ticker":"HTLD","date":"2015-03-13","pret":-0.0065,"close":24.47}
{"ticker":"HTLD","date":"2015-03-16","pret":0.00488,"close":24.47}
{"ticker":"HTLD","date":"2015-03-17","pret":-0.0057,"close":24.8}
{"ticker":"HTLD","date":"2015-03-18","pret":0.01338,"close":24.89}
{"ticker":"HTLD","date":"2015-03-19","pret":-0.00161,"close":24.85}
{"ticker":"HTLD","date":"2015-03-20","pret":0.00884,"close":25.06}
{"ticker":"HTLD","date":"2015-03-23","pret":0.00359,"close":24.71}
{"ticker":"HTLD","date":"2015-03-24","pret":-0.01566,"close":24.52}
{"ticker":"HTLD","date":"2015-03-25","pret":-0.00405,"close":23.95}
{"ticker":"HTLD","date":"2015-03-26","pret":-0.02969,"close":23.63}
{"ticker":"HTLD","date":"2015-03-27","pret":-0.01179,"close":23.52}
{"ticker":"HTLD","date":"2015-03-30","pret":-0.0017,"close":23.56}
{"ticker":"HTLD","date":"2015-03-31","pret":-0.00468,"close":23.76}
{"ticker":"HTLD","date":"2015-04-01","pret":0.00764,"close":23.38}
{"ticker":"HTLD","date":"2015-04-02","pret":-0.01277,"close":23}
{"ticker":"HTLD","date":"2015-04-06","pret":-0.01598,"close":22.87}
{"ticker":"HTLD","date":"2015-04-07","pret":-0.00131,"close":22.8}
{"ticker":"HTLD","date":"2015-04-08","pret":-0.00832,"close":22.43}
{"ticker":"HTLD","date":"2015-04-09","pret":-0.01283,"close":22.57}
{"ticker":"HTLD","date":"2015-04-10","pret":0.00975,"close":23.02}
{"ticker":"HTLD","date":"2015-04-13","pret":0.0114,"close":22.85}
{"ticker":"HTLD","date":"2015-04-14","pret":-0.00306,"close":23.15}
{"ticker":"HTLD","date":"2015-04-15","pret":0.01217,"close":23.26}
{"ticker":"HTLD","date":"2015-04-16","pret":0.00302,"close":22.95}
{"ticker":"HTLD","date":"2015-04-17","pret":-0.0165,"close":22.9}
{"ticker":"HTLD","date":"2015-04-20","pret":0.00393,"close":23.29}
{"ticker":"HTLD","date":"2015-04-21","pret":0.01472,"close":23.37}
{"ticker":"HTLD","date":"2015-04-22","pret":0.00514,"close":22.55}
{"ticker":"HTLD","date":"2015-04-23","pret":-0.07408,"close":22.04}
{"ticker":"HTLD","date":"2015-04-24","pret":0.01144,"close":21.74}
{"ticker":"HTLD","date":"2015-04-27","pret":-0.00777,"close":21.16}
{"ticker":"HTLD","date":"2015-04-28","pret":-0.03027,"close":21.4}
{"ticker":"HTLD","date":"2015-04-29","pret":0.01035,"close":21.02}
{"ticker":"HTLD","date":"2015-04-30","pret":-0.02368,"close":20.92}
{"ticker":"HTLD","date":"2015-05-01","pret":0.00526,"close":21.16}
{"ticker":"HTLD","date":"2015-05-04","pret":0.00665,"close":21.08}
{"ticker":"HTLD","date":"2015-05-05","pret":-0.00713,"close":20.63}
{"ticker":"HTLD","date":"2015-05-06","pret":-0.01683,"close":20.69}
{"ticker":"HTLD","date":"2015-05-07","pret":0.00436,"close":21}
{"ticker":"HTLD","date":"2015-05-08","pret":0.0215,"close":21.11}
{"ticker":"HTLD","date":"2015-05-11","pret":-0.00284,"close":21.08}
{"ticker":"HTLD","date":"2015-05-12","pret":-0.00285,"close":21.09}
{"ticker":"HTLD","date":"2015-05-13","pret":0.00237,"close":20.85}
{"ticker":"HTLD","date":"2015-05-14","pret":-0.00857,"close":20.98}
{"ticker":"HTLD","date":"2015-05-15","pret":0.0043,"close":20.88}
{"ticker":"HTLD","date":"2015-05-18","pret":-0.00813,"close":21.21}
{"ticker":"HTLD","date":"2015-05-19","pret":0.01949,"close":21.26}
{"ticker":"HTLD","date":"2015-05-20","pret":-0.00094,"close":21.01}
{"ticker":"HTLD","date":"2015-05-21","pret":-0.00852,"close":21.05}
{"ticker":"HTLD","date":"2015-05-22","pret":0,"close":20.78}
{"ticker":"HTLD","date":"2015-05-26","pret":-0.0134,"close":20.5}
{"ticker":"HTLD","date":"2015-05-27","pret":-0.01114,"close":21.37}
{"ticker":"HTLD","date":"2015-05-28","pret":0.0415,"close":21.55}
{"ticker":"HTLD","date":"2015-05-29","pret":0.00093,"close":21.25}
{"ticker":"HTLD","date":"2015-06-01","pret":-0.00327,"close":20.94}
{"ticker":"HTLD","date":"2015-06-02","pret":-0.0237,"close":20.84}
{"ticker":"HTLD","date":"2015-06-03","pret":-0.00192,"close":21.34}
{"ticker":"HTLD","date":"2015-06-04","pret":0.0228,"close":21.46}
{"ticker":"HTLD","date":"2015-06-05","pret":0.00935,"close":21.78}
{"ticker":"HTLD","date":"2015-06-08","pret":0.00972,"close":21.8}
{"ticker":"HTLD","date":"2015-06-09","pret":0.00138,"close":21.43}
{"ticker":"HTLD","date":"2015-06-10","pret":-0.0125,"close":21.56}
{"ticker":"HTLD","date":"2015-06-11","pret":0.00465,"close":21.37}
{"ticker":"HTLD","date":"2015-06-12","pret":-0.01026,"close":20.98}
{"ticker":"HTLD","date":"2015-06-15","pret":-0.02227,"close":20.53}
{"ticker":"HTLD","date":"2015-06-16","pret":-0.02229,"close":20.48}
{"ticker":"HTLD","date":"2015-06-17","pret":0.00684,"close":20.43}
{"ticker":"HTLD","date":"2015-06-18","pret":-0.0039,"close":20.63}
{"ticker":"HTLD","date":"2015-06-19","pret":0.00876,"close":20.56}
{"ticker":"HTLD","date":"2015-06-22","pret":0.00242,"close":20.75}
{"ticker":"HTLD","date":"2015-06-23","pret":0.00145,"close":20.77}
{"ticker":"HTLD","date":"2015-06-24","pret":0,"close":20.27}
{"ticker":"HTLD","date":"2015-06-25","pret":-0.01948,"close":20.16}
{"ticker":"HTLD","date":"2015-06-26","pret":-0.00493,"close":20.18}
{"ticker":"HTLD","date":"2015-06-29","pret":-0.00844,"close":19.89}
{"ticker":"HTLD","date":"2015-06-30","pret":-0.0025,"close":20.23}
{"ticker":"HTLD","date":"2015-07-01","pret":0.01832,"close":20.27}
{"ticker":"HTLD","date":"2015-07-02","pret":-0.00393,"close":20.07}
{"ticker":"HTLD","date":"2015-07-06","pret":-0.02696,"close":19.93}
{"ticker":"HTLD","date":"2015-07-07","pret":0.00857,"close":20.05}
{"ticker":"HTLD","date":"2015-07-08","pret":-0.00907,"close":19.8}
{"ticker":"HTLD","date":"2015-07-09","pret":0.00907,"close":20.02}
{"ticker":"HTLD","date":"2015-07-10","pret":0.00999,"close":20.46}
{"ticker":"HTLD","date":"2015-07-13","pret":0.02211,"close":20.49}
{"ticker":"HTLD","date":"2015-07-14","pret":-0.00195,"close":20.15}
{"ticker":"HTLD","date":"2015-07-15","pret":-0.01967,"close":19.7}
{"ticker":"HTLD","date":"2015-07-16","pret":-0.02412,"close":19.8}
{"ticker":"HTLD","date":"2015-07-17","pret":0.00355,"close":19.72}
{"ticker":"HTLD","date":"2015-07-20","pret":0.00304,"close":19.62}
{"ticker":"HTLD","date":"2015-07-21","pret":-0.00659,"close":20.09}
{"ticker":"HTLD","date":"2015-07-22","pret":0.01715,"close":19.85}
{"ticker":"HTLD","date":"2015-07-23","pret":-0.0025,"close":19.49}
{"ticker":"HTLD","date":"2015-07-24","pret":-0.02435,"close":19.46}
{"ticker":"HTLD","date":"2015-07-27","pret":-0.00463,"close":19.27}
{"ticker":"HTLD","date":"2015-07-28","pret":0.00103,"close":19.99}
{"ticker":"HTLD","date":"2015-07-29","pret":0.02192,"close":21.31}
{"ticker":"HTLD","date":"2015-07-30","pret":0.0635,"close":21.16}
{"ticker":"HTLD","date":"2015-07-31","pret":0.00142,"close":21.33}
{"ticker":"HTLD","date":"2015-08-03","pret":0.00988,"close":21.58}
{"ticker":"HTLD","date":"2015-08-04","pret":0.01163,"close":21.67}
{"ticker":"HTLD","date":"2015-08-05","pret":0.01104,"close":21.63}
{"ticker":"HTLD","date":"2015-08-06","pret":-0.01336,"close":21.52}
{"ticker":"HTLD","date":"2015-08-07","pret":-0.00558,"close":20.98}
{"ticker":"HTLD","date":"2015-08-10","pret":-0.01978,"close":21.34}
{"ticker":"HTLD","date":"2015-08-11","pret":0.00805,"close":21.16}
{"ticker":"HTLD","date":"2015-08-12","pret":-0.0133,"close":20.99}
{"ticker":"HTLD","date":"2015-08-13","pret":0,"close":20.96}
{"ticker":"HTLD","date":"2015-08-14","pret":-0.00096,"close":21.36}
{"ticker":"HTLD","date":"2015-08-17","pret":0.01802,"close":21.31}
{"ticker":"HTLD","date":"2015-08-18","pret":0.00141,"close":21.25}
{"ticker":"HTLD","date":"2015-08-19","pret":-0.00612,"close":20.97}
{"ticker":"HTLD","date":"2015-08-20","pret":-0.01618,"close":20.3}
{"ticker":"HTLD","date":"2015-08-21","pret":-0.04415,"close":20.16}
{"ticker":"HTLD","date":"2015-08-24","pret":-0.01211,"close":20.06}
{"ticker":"HTLD","date":"2015-08-25","pret":0.04029,"close":19.67}
{"ticker":"HTLD","date":"2015-08-26","pret":-0.02518,"close":20.45}
{"ticker":"HTLD","date":"2015-08-27","pret":0.02907,"close":20.45}
{"ticker":"HTLD","date":"2015-08-28","pret":-0.01123,"close":20.55}
{"ticker":"HTLD","date":"2015-08-31","pret":0.00539,"close":20.24}
{"ticker":"HTLD","date":"2015-09-01","pret":-0.02774,"close":19.5}
{"ticker":"HTLD","date":"2015-09-02","pret":-0.00807,"close":20.09}
{"ticker":"HTLD","date":"2015-09-03","pret":0.01856,"close":20.11}
{"ticker":"HTLD","date":"2015-09-04","pret":-0.00798,"close":20.34}
{"ticker":"HTLD","date":"2015-09-08","pret":0.03059,"close":20.57}
{"ticker":"HTLD","date":"2015-09-09","pret":0,"close":20.46}
{"ticker":"HTLD","date":"2015-09-10","pret":-0.00146,"close":20.78}
{"ticker":"HTLD","date":"2015-09-11","pret":0.00534,"close":20.91}
{"ticker":"HTLD","date":"2015-09-14","pret":0.01346,"close":20.76}
{"ticker":"HTLD","date":"2015-09-15","pret":-0.01056,"close":21.07}
{"ticker":"HTLD","date":"2015-09-16","pret":0.01295,"close":21.15}
{"ticker":"HTLD","date":"2015-09-17","pret":0.00665,"close":21.12}
{"ticker":"HTLD","date":"2015-09-18","pret":-0.01334,"close":20.8}
{"ticker":"HTLD","date":"2015-09-21","pret":0.00096,"close":20.59}
{"ticker":"HTLD","date":"2015-09-22","pret":-0.02082,"close":20.43}
{"ticker":"HTLD","date":"2015-09-23","pret":0.00342,"close":20.28}
{"ticker":"HTLD","date":"2015-09-24","pret":-0.02368,"close":20.02}
{"ticker":"HTLD","date":"2015-09-25","pret":0.01191,"close":20.4}
{"ticker":"HTLD","date":"2015-09-28","pret":0.00296,"close":20.19}
{"ticker":"HTLD","date":"2015-09-29","pret":-0.00296,"close":20.22}
{"ticker":"HTLD","date":"2015-09-30","pret":0.00786,"close":19.94}
{"ticker":"HTLD","date":"2015-10-01","pret":-0.02428,"close":20.21}
{"ticker":"HTLD","date":"2015-10-02","pret":0.0035,"close":20.54}
{"ticker":"HTLD","date":"2015-10-05","pret":0.02663,"close":20.69}
{"ticker":"HTLD","date":"2015-10-06","pret":0.00727,"close":20.46}
{"ticker":"HTLD","date":"2015-10-07","pret":-0.0063,"close":20.71}
{"ticker":"HTLD","date":"2015-10-08","pret":0.00533,"close":21.17}
{"ticker":"HTLD","date":"2015-10-09","pret":0.02153,"close":21.49}
{"ticker":"HTLD","date":"2015-10-12","pret":0.02107,"close":21.63}
{"ticker":"HTLD","date":"2015-10-13","pret":-0.00978,"close":20.63}
{"ticker":"HTLD","date":"2015-10-14","pret":-0.03089,"close":20.71}
{"ticker":"HTLD","date":"2015-10-15","pret":0.00578,"close":21.03}
{"ticker":"HTLD","date":"2015-10-16","pret":0.01287,"close":21.18}
{"ticker":"HTLD","date":"2015-10-19","pret":-0.0038,"close":21.29}
{"ticker":"HTLD","date":"2015-10-20","pret":0.01088,"close":21.5}
{"ticker":"HTLD","date":"2015-10-21","pret":0.0191,"close":21.61}
{"ticker":"HTLD","date":"2015-10-22","pret":0.00046,"close":21.47}
{"ticker":"HTLD","date":"2015-10-23","pret":-0.00092,"close":21.51}
{"ticker":"HTLD","date":"2015-10-26","pret":-0.00928,"close":21.46}
{"ticker":"HTLD","date":"2015-10-27","pret":-0.00889,"close":20.11}
{"ticker":"HTLD","date":"2015-10-28","pret":-0.08842,"close":18.74}
{"ticker":"HTLD","date":"2015-10-29","pret":-0.04894,"close":18.84}
{"ticker":"HTLD","date":"2015-10-30","pret":0.01976,"close":18.83}
{"ticker":"HTLD","date":"2015-11-02","pret":-0.00637,"close":19.28}
{"ticker":"HTLD","date":"2015-11-03","pret":0.02471,"close":19.46}
{"ticker":"HTLD","date":"2015-11-04","pret":0.00724,"close":19.56}
{"ticker":"HTLD","date":"2015-11-05","pret":0.0123,"close":19.73}
{"ticker":"HTLD","date":"2015-11-06","pret":-0.00102,"close":20.01}
{"ticker":"HTLD","date":"2015-11-09","pret":0.01968,"close":19.68}
{"ticker":"HTLD","date":"2015-11-10","pret":-0.0207,"close":19.89}
{"ticker":"HTLD","date":"2015-11-11","pret":0.0162,"close":19.96}
{"ticker":"HTLD","date":"2015-11-12","pret":-0.00554,"close":19.07}
{"ticker":"HTLD","date":"2015-11-13","pret":-0.04491,"close":18.83}
{"ticker":"HTLD","date":"2015-11-16","pret":-0.00902,"close":18.84}
{"ticker":"HTLD","date":"2015-11-17","pret":0.00637,"close":19.22}
{"ticker":"HTLD","date":"2015-11-18","pret":0.02303,"close":19.25}
{"ticker":"HTLD","date":"2015-11-19","pret":-0.00467,"close":19.36}
{"ticker":"HTLD","date":"2015-11-20","pret":0.0124,"close":19.26}
{"ticker":"HTLD","date":"2015-11-23","pret":-0.02075,"close":19.47}
{"ticker":"HTLD","date":"2015-11-24","pret":0.01095,"close":19.39}
{"ticker":"HTLD","date":"2015-11-25","pret":0.00466,"close":19.39}
{"ticker":"HTLD","date":"2015-11-26"}
{"ticker":"HTLD","date":"2015-11-27","pret":0,"close":19.82}
{"ticker":"HTLD","date":"2015-11-30","pret":0.02245,"close":19.16}
{"ticker":"HTLD","date":"2015-12-01","pret":-0.0271,"close":19}
{"ticker":"HTLD","date":"2015-12-02","pret":-0.01937,"close":17.97}
{"ticker":"HTLD","date":"2015-12-03","pret":-0.05096,"close":17.81}
{"ticker":"HTLD","date":"2015-12-04","pret":-0.04319,"close":17.85}
{"ticker":"HTLD","date":"2015-12-07","pret":0.03537,"close":17.54}
{"ticker":"HTLD","date":"2015-12-08","pret":-0.02268,"close":17.32}
{"ticker":"HTLD","date":"2015-12-09","pret":-0.01038,"close":17.15}
{"ticker":"HTLD","date":"2015-12-10","pret":-0.00406,"close":17.4}
{"ticker":"HTLD","date":"2015-12-11","pret":-0.0035,"close":16.97}
{"ticker":"HTLD","date":"2015-12-14","pret":-0.01174,"close":17.1}
{"ticker":"HTLD","date":"2015-12-15","pret":0.01408,"close":17.31}
{"ticker":"HTLD","date":"2015-12-16","pret":0.01331,"close":17.58}
{"ticker":"HTLD","date":"2015-12-17"}
{"ticker":"HTLD","date":"2015-12-18","pret":-0.02916,"close":16.8}
{"ticker":"HTLD","date":"2015-12-21","pret":-0.00594,"close":16.98}
{"ticker":"HTLD","date":"2015-12-22","pret":0.01653,"close":17.09}
{"ticker":"HTLD","date":"2015-12-23","pret":0.00584,"close":17.35}
{"ticker":"HTLD","date":"2015-12-24","pret":0.01215,"close":17.31}
{"ticker":"HTLD","date":"2015-12-28","pret":-0.0075,"close":17.09}
{"ticker":"HTLD","date":"2015-12-29","pret":-0.00465,"close":17.16}
{"ticker":"HTLD","date":"2015-12-30","pret":0,"close":17.01}
{"ticker":"HTLD","date":"2015-12-31","pret":-0.0123,"close":17.02}
{"ticker":"HTLD","date":"2016-01-04","pret":-0.0071,"close":16.65}
{"ticker":"HTLD","date":"2016-01-05","pret":-0.00834,"close":17.07}
{"ticker":"HTLF","date":"2015-01-02","pret":-0.01672,"close":26.53}
{"ticker":"HTLF","date":"2015-01-05","pret":-0.03164,"close":26.55}
{"ticker":"HTLF","date":"2015-01-06","pret":0.00264,"close":26.5}
{"ticker":"HTLF","date":"2015-01-07","pret":-0.00113,"close":26.6}
{"ticker":"HTLF","date":"2015-01-08","pret":0.0135,"close":27.08}
{"ticker":"HTLF","date":"2015-01-09","pret":0.00557,"close":26.4}
{"ticker":"HTLF","date":"2015-01-12","pret":-0.02628,"close":26.07}
{"ticker":"HTLF","date":"2015-01-13","pret":-0.00343,"close":26.49}
{"ticker":"HTLF","date":"2015-01-14","pret":-0.00306,"close":26.13}
{"ticker":"HTLF","date":"2015-01-15","pret":0.00038,"close":25.95}
{"ticker":"HTLF","date":"2015-01-16","pret":-0.01116,"close":26.92}
{"ticker":"HTLF","date":"2015-01-20","pret":0.04391,"close":26.59}
{"ticker":"HTLF","date":"2015-01-21","pret":-0.0202,"close":26.48}
{"ticker":"HTLF","date":"2015-01-22","pret":0.01463,"close":27.58}
{"ticker":"HTLF","date":"2015-01-23","pret":0.02319,"close":27.4}
{"ticker":"HTLF","date":"2015-01-26","pret":-0.00914,"close":27.79}
{"ticker":"HTLF","date":"2015-01-27","pret":0.02788,"close":28.84}
{"ticker":"HTLF","date":"2015-01-28","pret":0.03647,"close":27.7}
{"ticker":"HTLF","date":"2015-01-29","pret":-0.04652,"close":28.65}
{"ticker":"HTLF","date":"2015-01-30","pret":0.01965,"close":27.62}
{"ticker":"HTLF","date":"2015-02-02","pret":-0.01857,"close":28.46}
{"ticker":"HTLF","date":"2015-02-03","pret":0.02386,"close":28.9}
{"ticker":"HTLF","date":"2015-02-04","pret":0.00911,"close":28.65}
{"ticker":"HTLF","date":"2015-02-05","pret":-0.00105,"close":29.24}
{"ticker":"HTLF","date":"2015-02-06","pret":0.01902,"close":29.53}
{"ticker":"HTLF","date":"2015-02-09","pret":0.02336,"close":29.84}
{"ticker":"HTLF","date":"2015-02-10","pret":0.00367,"close":29.73}
{"ticker":"HTLF","date":"2015-02-11","pret":-0.0141,"close":29.38}
{"ticker":"HTLF","date":"2015-02-12","pret":-0.00644,"close":29.69}
{"ticker":"HTLF","date":"2015-02-13","pret":0.00746,"close":29.81}
{"ticker":"HTLF","date":"2015-02-17","pret":0.01308,"close":30}
{"ticker":"HTLF","date":"2015-02-18","pret":-0.00468,"close":29.4}
{"ticker":"HTLF","date":"2015-02-19","pret":-0.02132,"close":29.7}
{"ticker":"HTLF","date":"2015-02-20","pret":0.01763,"close":29.45}
{"ticker":"HTLF","date":"2015-02-23","pret":-0.01456,"close":29.35}
{"ticker":"HTLF","date":"2015-02-24","pret":0.00984,"close":29.95}
{"ticker":"HTLF","date":"2015-02-25","pret":0.01308,"close":30.6}
{"ticker":"HTLF","date":"2015-02-26","pret":0.02144,"close":30.89}
{"ticker":"HTLF","date":"2015-02-27","pret":0.01071,"close":30.71}
{"ticker":"HTLF","date":"2015-03-02","pret":-0.00162,"close":31.04}
{"ticker":"HTLF","date":"2015-03-03","pret":0.00548,"close":30.82}
{"ticker":"HTLF","date":"2015-03-04","pret":-0.01621,"close":30.41}
{"ticker":"HTLF","date":"2015-03-05","pret":0.00456,"close":30.38}
{"ticker":"HTLF","date":"2015-03-06","pret":-0.01541,"close":30.97}
{"ticker":"HTLF","date":"2015-03-09","pret":0.02609,"close":31}
{"ticker":"HTLF","date":"2015-03-10","pret":-0.00549,"close":30.4}
{"ticker":"HTLF","date":"2015-03-11","pret":-0.01401,"close":31.31}
{"ticker":"HTLF","date":"2015-03-12","pret":0.03324,"close":32.37}
{"ticker":"HTLF","date":"2015-03-13","pret":0.0291,"close":32.8}
{"ticker":"HTLF","date":"2015-03-16","pret":0.02377,"close":32.84}
{"ticker":"HTLF","date":"2015-03-17","pret":-0.01823,"close":33.14}
{"ticker":"HTLF","date":"2015-03-18","pret":0.01522,"close":32.73}
{"ticker":"HTLF","date":"2015-03-19","pret":-0.01124,"close":32.61}
{"ticker":"HTLF","date":"2015-03-20","pret":0.00061,"close":33.38}
{"ticker":"HTLF","date":"2015-03-23","pret":0.02114,"close":33.06}
{"ticker":"HTLF","date":"2015-03-24","pret":-0.00509,"close":33.22}
{"ticker":"HTLF","date":"2015-03-25","pret":-0.0015,"close":32.27}
{"ticker":"HTLF","date":"2015-03-26","pret":-0.03802,"close":32}
{"ticker":"HTLF","date":"2015-03-27","pret":0.00125,"close":32}
{"ticker":"HTLF","date":"2015-03-30","pret":-0.00062,"close":32.84}
{"ticker":"HTLF","date":"2015-03-31","pret":0.02407,"close":32.63}
{"ticker":"HTLF","date":"2015-04-01","pret":0,"close":32.68}
{"ticker":"HTLF","date":"2015-04-02","pret":0.00152,"close":33.42}
{"ticker":"HTLF","date":"2015-04-06","pret":0.00698,"close":33.47}
{"ticker":"HTLF","date":"2015-04-07","pret":0.01172,"close":33.47}
{"ticker":"HTLF","date":"2015-04-08","pret":0.00358,"close":33.6}
{"ticker":"HTLF","date":"2015-04-09","pret":0.00446,"close":33.63}
{"ticker":"HTLF","date":"2015-04-10","pret":-0.00714,"close":33.53}
{"ticker":"HTLF","date":"2015-04-13","pret":0,"close":33.88}
{"ticker":"HTLF","date":"2015-04-14","pret":0.01482,"close":33.65}
{"ticker":"HTLF","date":"2015-04-15","pret":-0.01273,"close":33.71}
{"ticker":"HTLF","date":"2015-04-16","pret":-0.00209,"close":33.6}
{"ticker":"HTLF","date":"2015-04-17","pret":-0.00419,"close":33.15}
{"ticker":"HTLF","date":"2015-04-20","pret":-0.00541,"close":33.73}
{"ticker":"HTLF","date":"2015-04-21","pret":0.02265,"close":33.72}
{"ticker":"HTLF","date":"2015-04-22","pret":-0.00918,"close":33.54}
{"ticker":"HTLF","date":"2015-04-23","pret":-0.00417,"close":33.66}
{"ticker":"HTLF","date":"2015-04-24","pret":0.0098,"close":33.46}
{"ticker":"HTLF","date":"2015-04-27","pret":-0.00921,"close":33.24}
{"ticker":"HTLF","date":"2015-04-28","pret":-0.00509,"close":34.57}
{"ticker":"HTLF","date":"2015-04-29","pret":0.03796,"close":35.21}
{"ticker":"HTLF","date":"2015-04-30","pret":0.01206,"close":34.41}
{"ticker":"HTLF","date":"2015-05-01","pret":-0.01495,"close":33.83}
{"ticker":"HTLF","date":"2015-05-04","pret":-0.01841,"close":34.04}
{"ticker":"HTLF","date":"2015-05-05","pret":0.00588,"close":33.62}
{"ticker":"HTLF","date":"2015-05-06","pret":-0.01328,"close":34.07}
{"ticker":"HTLF","date":"2015-05-07","pret":0.0124,"close":33.64}
{"ticker":"HTLF","date":"2015-05-08","pret":-0.00382,"close":33.47}
{"ticker":"HTLF","date":"2015-05-11","pret":-0.01066,"close":33.86}
{"ticker":"HTLF","date":"2015-05-12","pret":0.0086,"close":33.97}
{"ticker":"HTLF","date":"2015-05-13","pret":0.00823,"close":34.13}
{"ticker":"HTLF","date":"2015-05-14","pret":0.00729,"close":34.35}
{"ticker":"HTLF","date":"2015-05-15","pret":-0.00029,"close":34.17}
{"ticker":"HTLF","date":"2015-05-18","pret":-0.00437,"close":35.04}
{"ticker":"HTLF","date":"2015-05-19","pret":0.02595,"close":35.28}
{"ticker":"HTLF","date":"2015-05-20","pret":0.00596,"close":34.71}
{"ticker":"HTLF","date":"2015-05-21","pret":-0.02463,"close":34.23}
{"ticker":"HTLF","date":"2015-05-22","pret":-0.00786,"close":33.91}
{"ticker":"HTLF","date":"2015-05-26","pret":-0.00999,"close":33.75}
{"ticker":"HTLF","date":"2015-05-27","pret":-0.0003,"close":34.39}
{"ticker":"HTLF","date":"2015-05-28","pret":0.0132,"close":34.57}
{"ticker":"HTLF","date":"2015-05-29","pret":0.01876,"close":34.08}
{"ticker":"HTLF","date":"2015-06-01","pret":-0.01731,"close":34.28}
{"ticker":"HTLF","date":"2015-06-02","pret":-0.00262,"close":34.85}
{"ticker":"HTLF","date":"2015-06-03","pret":0.01706,"close":34.9}
{"ticker":"HTLF","date":"2015-06-04","pret":-0.00633,"close":34.67}
{"ticker":"HTLF","date":"2015-06-05","pret":0.00576,"close":35.15}
{"ticker":"HTLF","date":"2015-06-08","pret":0.00686,"close":35.31}
{"ticker":"HTLF","date":"2015-06-09","pret":0.00908,"close":35.85}
{"ticker":"HTLF","date":"2015-06-10","pret":0.02537,"close":36.41}
{"ticker":"HTLF","date":"2015-06-11","pret":0.00248,"close":36.49}
{"ticker":"HTLF","date":"2015-06-12","pret":-0.00028,"close":36.41}
{"ticker":"HTLF","date":"2015-06-15","pret":-0.00028,"close":36.58}
{"ticker":"HTLF","date":"2015-06-16","pret":0.0022,"close":37.03}
{"ticker":"HTLF","date":"2015-06-17","pret":0.01605,"close":36.29}
{"ticker":"HTLF","date":"2015-06-18","pret":-0.0166,"close":37}
{"ticker":"HTLF","date":"2015-06-19","pret":0.01929,"close":37.17}
{"ticker":"HTLF","date":"2015-06-22","pret":0.01071,"close":37.61}
{"ticker":"HTLF","date":"2015-06-23","pret":0.00133,"close":38}
{"ticker":"HTLF","date":"2015-06-24","pret":0.00768,"close":37.63}
{"ticker":"HTLF","date":"2015-06-25","pret":-0.00715,"close":37.58}
{"ticker":"HTLF","date":"2015-06-26","pret":-0.0008,"close":37.58}
{"ticker":"HTLF","date":"2015-06-29","pret":-0.0142,"close":36.63}
{"ticker":"HTLF","date":"2015-06-30","pret":-0.00054,"close":37.22}
{"ticker":"HTLF","date":"2015-07-01","pret":0.01154,"close":37.7}
{"ticker":"HTLF","date":"2015-07-02","pret":0.00399,"close":36.62}
{"ticker":"HTLF","date":"2015-07-06","pret":-0.04096,"close":37.29}
{"ticker":"HTLF","date":"2015-07-07","pret":0.02892,"close":36.94}
{"ticker":"HTLF","date":"2015-07-08","pret":-0.01272,"close":36.76}
{"ticker":"HTLF","date":"2015-07-09","pret":0.0146,"close":37.33}
{"ticker":"HTLF","date":"2015-07-10","pret":0.01174,"close":37.94}
{"ticker":"HTLF","date":"2015-07-13","pret":0.00793,"close":37.52}
{"ticker":"HTLF","date":"2015-07-14","pret":-0.01298,"close":37.81}
{"ticker":"HTLF","date":"2015-07-15","pret":0.0077,"close":37.74}
{"ticker":"HTLF","date":"2015-07-16","pret":0.00422,"close":37.7}
{"ticker":"HTLF","date":"2015-07-17","pret":-0.00264,"close":37.56}
{"ticker":"HTLF","date":"2015-07-20","pret":-0.00742,"close":37.6}
{"ticker":"HTLF","date":"2015-07-21","pret":0.0016,"close":37.22}
{"ticker":"HTLF","date":"2015-07-22","pret":-0.01257,"close":38.16}
{"ticker":"HTLF","date":"2015-07-23","pret":0.01734,"close":37.31}
{"ticker":"HTLF","date":"2015-07-24","pret":-0.01815,"close":36.78}
{"ticker":"HTLF","date":"2015-07-27","pret":-0.01438,"close":36.79}
{"ticker":"HTLF","date":"2015-07-28","pret":0.0441,"close":37.63}
{"ticker":"HTLF","date":"2015-07-29","pret":-0.01342,"close":37.54}
{"ticker":"HTLF","date":"2015-07-30","pret":-0.01092,"close":37.75}
{"ticker":"HTLF","date":"2015-07-31","pret":0.01119,"close":37.68}
{"ticker":"HTLF","date":"2015-08-03","pret":-0.00053,"close":37.83}
{"ticker":"HTLF","date":"2015-08-04","pret":0.00608,"close":38.3}
{"ticker":"HTLF","date":"2015-08-05","pret":0.01178,"close":38.52}
{"ticker":"HTLF","date":"2015-08-06","pret":0.00442,"close":38.2}
{"ticker":"HTLF","date":"2015-08-07","pret":-0.0162,"close":37.36}
{"ticker":"HTLF","date":"2015-08-10","pret":-0.00714,"close":37.8}
{"ticker":"HTLF","date":"2015-08-11","pret":-0.00719,"close":37.66}
{"ticker":"HTLF","date":"2015-08-12","pret":0.00027,"close":37.22}
{"ticker":"HTLF","date":"2015-08-13","pret":-0.0059,"close":37.22}
{"ticker":"HTLF","date":"2015-08-14","pret":-0.00215,"close":37.86}
{"ticker":"HTLF","date":"2015-08-17","pret":0.02316,"close":37.71}
{"ticker":"HTLF","date":"2015-08-18","pret":-0.0066,"close":37.53}
{"ticker":"HTLF","date":"2015-08-19","pret":-0.01038,"close":37.15}
{"ticker":"HTLF","date":"2015-08-20","pret":-0.01592,"close":36.18}
{"ticker":"HTLF","date":"2015-08-21","pret":-0.0343,"close":36.24}
{"ticker":"HTLF","date":"2015-08-24","pret":-0.02191,"close":34.71}
{"ticker":"HTLF","date":"2015-08-25","pret":0.02976,"close":34.87}
{"ticker":"HTLF","date":"2015-08-26","pret":-0.00448,"close":36.2}
{"ticker":"HTLF","date":"2015-08-27","pret":0.01972,"close":35.74}
{"ticker":"HTLF","date":"2015-08-28","pret":-0.02394,"close":35.88}
{"ticker":"HTLF","date":"2015-08-31","pret":0.01426,"close":36.37}
{"ticker":"HTLF","date":"2015-09-01","pret":-0.00809,"close":35.23}
{"ticker":"HTLF","date":"2015-09-02","pret":-0.0014,"close":35.96}
{"ticker":"HTLF","date":"2015-09-03","pret":0.00698,"close":35.47}
{"ticker":"HTLF","date":"2015-09-04","pret":-0.0268,"close":35.66}
{"ticker":"HTLF","date":"2015-09-08","pret":0.03512,"close":36.36}
{"ticker":"HTLF","date":"2015-09-09","pret":0.01697,"close":35.98}
{"ticker":"HTLF","date":"2015-09-10","pret":-0.02501,"close":36.33}
{"ticker":"HTLF","date":"2015-09-11","pret":0.00222,"close":36.43}
{"ticker":"HTLF","date":"2015-09-14","pret":0.01379,"close":36.63}
{"ticker":"HTLF","date":"2015-09-15","pret":0.00519,"close":36.41}
{"ticker":"HTLF","date":"2015-09-16","pret":-0.00876,"close":36.47}
{"ticker":"HTLF","date":"2015-09-17","pret":0,"close":35.99}
{"ticker":"HTLF","date":"2015-09-18","pret":-0.02872,"close":35.17}
{"ticker":"HTLF","date":"2015-09-21","pret":0.00141,"close":35.74}
{"ticker":"HTLF","date":"2015-09-22","pret":-0.0017,"close":35.32}
{"ticker":"HTLF","date":"2015-09-23","pret":-0.00142,"close":35.61}
{"ticker":"HTLF","date":"2015-09-24","pret":0.00057,"close":36.08}
{"ticker":"HTLF","date":"2015-09-25","pret":0.03287,"close":35.78}
{"ticker":"HTLF","date":"2015-09-28","pret":-0.02329,"close":35.47}
{"ticker":"HTLF","date":"2015-09-29","pret":-0.00084,"close":36.14}
{"ticker":"HTLF","date":"2015-09-30","pret":0.02303,"close":36.29}
{"ticker":"HTLF","date":"2015-10-01","pret":-0.00192,"close":36.2}
{"ticker":"HTLF","date":"2015-10-02","pret":-0.01775,"close":35.44}
{"ticker":"HTLF","date":"2015-10-05","pret":0.00028,"close":35.74}
{"ticker":"HTLF","date":"2015-10-06","pret":0.00363,"close":35.17}
{"ticker":"HTLF","date":"2015-10-07","pret":-0.01516,"close":35.9}
{"ticker":"HTLF","date":"2015-10-08","pret":0.01265,"close":36.09}
{"ticker":"HTLF","date":"2015-10-09","pret":0.0136,"close":35.87}
{"ticker":"HTLF","date":"2015-10-12","pret":-0.01388,"close":36.24}
{"ticker":"HTLF","date":"2015-10-13","pret":0.00613,"close":36.14}
{"ticker":"HTLF","date":"2015-10-14","pret":0.00222,"close":35.15}
{"ticker":"HTLF","date":"2015-10-15","pret":-0.02583,"close":35.39}
{"ticker":"HTLF","date":"2015-10-16","pret":0.01075,"close":35.91}
{"ticker":"HTLF","date":"2015-10-19","pret":0.00225,"close":35.65}
{"ticker":"HTLF","date":"2015-10-20","pret":-0.00253,"close":36.59}
{"ticker":"HTLF","date":"2015-10-21","pret":0.0324,"close":35.92}
{"ticker":"HTLF","date":"2015-10-22","pret":-0.01898,"close":36.96}
{"ticker":"HTLF","date":"2015-10-23","pret":0.02712,"close":37.74}
{"ticker":"HTLF","date":"2015-10-26","pret":0.01742,"close":37.45}
{"ticker":"HTLF","date":"2015-10-27","pret":0.00583,"close":36.98}
{"ticker":"HTLF","date":"2015-10-28","pret":-0.02135,"close":38.31}
{"ticker":"HTLF","date":"2015-10-29","pret":0.02478,"close":38.02}
{"ticker":"HTLF","date":"2015-10-30","pret":-0.00237,"close":36.84}
{"ticker":"HTLF","date":"2015-11-02","pret":-0.02809,"close":37.55}
{"ticker":"HTLF","date":"2015-11-03","pret":0.01535,"close":37.37}
{"ticker":"HTLF","date":"2015-11-04","pret":0.00053,"close":37.51}
{"ticker":"HTLF","date":"2015-11-05","pret":0.00027,"close":38.15}
{"ticker":"HTLF","date":"2015-11-06","pret":0.02035,"close":38.83}
{"ticker":"HTLF","date":"2015-11-09","pret":0.01583,"close":38.47}
{"ticker":"HTLF","date":"2015-11-10","pret":-0.01113,"close":38.74}
{"ticker":"HTLF","date":"2015-11-11","pret":0.01268,"close":38.65}
{"ticker":"HTLF","date":"2015-11-12","pret":-0.01372,"close":37.73}
{"ticker":"HTLF","date":"2015-11-13","pret":-0.0232,"close":37.13}
{"ticker":"HTLF","date":"2015-11-16","pret":-0.0137,"close":37.34}
{"ticker":"HTLF","date":"2015-11-17","pret":0.01316,"close":37.53}
{"ticker":"HTLF","date":"2015-11-18","pret":0.00559,"close":37.61}
{"ticker":"HTLF","date":"2015-11-19","pret":-0.00186,"close":37.76}
{"ticker":"HTLF","date":"2015-11-20","pret":0.00478,"close":38.09}
{"ticker":"HTLF","date":"2015-11-23","pret":0.00554,"close":38.09}
{"ticker":"HTLF","date":"2015-11-24","pret":-0.00501,"close":38.11}
{"ticker":"HTLF","date":"2015-11-25","pret":0.00659,"close":38}
{"ticker":"HTLF","date":"2015-11-26"}
{"ticker":"HTLF","date":"2015-11-27","pret":-0.00237,"close":38.58}
{"ticker":"HTLF","date":"2015-11-30","pret":0.01204,"close":38.11}
{"ticker":"HTLF","date":"2015-12-01","pret":-0.00731,"close":37.91}
{"ticker":"HTLF","date":"2015-12-02","pret":-0.00948,"close":37.55}
{"ticker":"HTLF","date":"2015-12-03","pret":-0.0061,"close":36.54}
{"ticker":"HTLF","date":"2015-12-04","pret":-0.02644,"close":36.84}
{"ticker":"HTLF","date":"2015-12-07","pret":0.01088,"close":35.61}
{"ticker":"HTLF","date":"2015-12-08","pret":-0.04905,"close":34.68}
{"ticker":"HTLF","date":"2015-12-09","pret":-0.01719,"close":33.96}
{"ticker":"HTLF","date":"2015-12-10","pret":-0.02073,"close":33.66}
{"ticker":"HTLF","date":"2015-12-11","pret":-0.026,"close":32.23}
{"ticker":"HTLF","date":"2015-12-14","pret":-0.02266,"close":32.13}
{"ticker":"HTLF","date":"2015-12-15","pret":-0.00217,"close":33.11}
{"ticker":"HTLF","date":"2015-12-16","pret":0.03597,"close":33.49}
{"ticker":"HTLF","date":"2015-12-17"}
{"ticker":"HTLF","date":"2015-12-18","pret":-0.00902,"close":32.28}
{"ticker":"HTLF","date":"2015-12-21","pret":-0.01645,"close":32.65}
{"ticker":"HTLF","date":"2015-12-22","pret":0.00368,"close":32.51}
{"ticker":"HTLF","date":"2015-12-23","pret":-0.00122,"close":32.51}
{"ticker":"HTLF","date":"2015-12-24","pret":-0.00184,"close":32.56}
{"ticker":"HTLF","date":"2015-12-28","pret":0.00306,"close":32.38}
{"ticker":"HTLF","date":"2015-12-29","pret":-0.00092,"close":32.17}
{"ticker":"HTLF","date":"2015-12-30","pret":-0.01295,"close":32.03}
{"ticker":"HTLF","date":"2015-12-31","pret":-0.00404,"close":31.36}
{"ticker":"HTLF","date":"2016-01-04","pret":-0.03616,"close":30.34}
{"ticker":"HTLF","date":"2016-01-05","pret":-0.02784,"close":30.9}
{"ticker":"HTS","date":"2015-01-02","pret":-0.01131,"close":18.75}
{"ticker":"HTS","date":"2015-01-05","pret":0.01238,"close":18.73}
{"ticker":"HTS","date":"2015-01-06","pret":0.00533,"close":18.69}
{"ticker":"HTS","date":"2015-01-07","pret":-0.00533,"close":18.71}
{"ticker":"HTS","date":"2015-01-08","pret":0.0016,"close":18.69}
{"ticker":"HTS","date":"2015-01-09","pret":-0.00214,"close":18.59}
{"ticker":"HTS","date":"2015-01-12","pret":-0.00698,"close":18.59}
{"ticker":"HTS","date":"2015-01-13","pret":0.00376,"close":18.29}
{"ticker":"HTS","date":"2015-01-14","pret":-0.02061,"close":18.46}
{"ticker":"HTS","date":"2015-01-15","pret":0.0109,"close":18.44}
{"ticker":"HTS","date":"2015-01-16","pret":-0.00163,"close":18.59}
{"ticker":"HTS","date":"2015-01-20","pret":0.01187,"close":18.34}
{"ticker":"HTS","date":"2015-01-21","pret":-0.01786,"close":18.26}
{"ticker":"HTS","date":"2015-01-22","pret":0.00218,"close":18.54}
{"ticker":"HTS","date":"2015-01-23","pret":0.01192,"close":18.38}
{"ticker":"HTS","date":"2015-01-26","pret":-0.01083,"close":18.46}
{"ticker":"HTS","date":"2015-01-27","pret":0.00217,"close":18.37}
{"ticker":"HTS","date":"2015-01-28","pret":-0.00054,"close":18.23}
{"ticker":"HTS","date":"2015-01-29","pret":-0.00873,"close":18.27}
{"ticker":"HTS","date":"2015-01-30","pret":0.00055,"close":18.18}
{"ticker":"HTS","date":"2015-02-02","pret":-0.00494,"close":17.95}
{"ticker":"HTS","date":"2015-02-03","pret":-0.01163,"close":18.16}
{"ticker":"HTS","date":"2015-02-04","pret":0.01163,"close":18.06}
{"ticker":"HTS","date":"2015-02-05","pret":-0.00552,"close":18.1}
{"ticker":"HTS","date":"2015-02-06","pret":-0.00111,"close":17.92}
{"ticker":"HTS","date":"2015-02-09","pret":-0.00667,"close":17.9}
{"ticker":"HTS","date":"2015-02-10","pret":0.00056,"close":17.87}
{"ticker":"HTS","date":"2015-02-11","pret":-0.00391,"close":17.85}
{"ticker":"HTS","date":"2015-02-12","pret":0.0028,"close":17.96}
{"ticker":"HTS","date":"2015-02-13","pret":0.00112,"close":18.03}
{"ticker":"HTS","date":"2015-02-17","pret":0.00167,"close":18.06}
{"ticker":"HTS","date":"2015-02-18","pret":0.01602,"close":17.95}
{"ticker":"HTS","date":"2015-02-19","pret":-0.01713,"close":17.9}
{"ticker":"HTS","date":"2015-02-20","pret":-0.00056,"close":18.12}
{"ticker":"HTS","date":"2015-02-23","pret":0.01385,"close":18.18}
{"ticker":"HTS","date":"2015-02-24","pret":-0.00331,"close":18.12}
{"ticker":"HTS","date":"2015-02-25","pret":-0.0011,"close":18.25}
{"ticker":"HTS","date":"2015-02-26","pret":0.00716,"close":18.18}
{"ticker":"HTS","date":"2015-02-27","pret":-0.0033,"close":18.35}
{"ticker":"HTS","date":"2015-03-02","pret":0.01095,"close":18.27}
{"ticker":"HTS","date":"2015-03-03","pret":-0.0071,"close":18.2}
{"ticker":"HTS","date":"2015-03-04","pret":-0.0033,"close":18.19}
{"ticker":"HTS","date":"2015-03-05","pret":0.00165,"close":18.12}
{"ticker":"HTS","date":"2015-03-06","pret":-0.01382,"close":17.72}
{"ticker":"HTS","date":"2015-03-09","pret":-0.00839,"close":17.72}
{"ticker":"HTS","date":"2015-03-10","pret":-0.00846,"close":17.62}
{"ticker":"HTS","date":"2015-03-11","pret":0,"close":17.58}
{"ticker":"HTS","date":"2015-03-12","pret":-0.00113,"close":17.75}
{"ticker":"HTS","date":"2015-03-13","pret":0.00678,"close":17.77}
{"ticker":"HTS","date":"2015-03-16","pret":0.00225,"close":17.93}
{"ticker":"HTS","date":"2015-03-17","pret":0.00672,"close":18.13}
{"ticker":"HTS","date":"2015-03-18","pret":0.0111,"close":18.44}
{"ticker":"HTS","date":"2015-03-19","pret":0.01316,"close":18.41}
{"ticker":"HTS","date":"2015-03-20","pret":0.00435,"close":18.71}
{"ticker":"HTS","date":"2015-03-23","pret":0.01347,"close":18.82}
{"ticker":"HTS","date":"2015-03-24","pret":0.00746,"close":18.64}
{"ticker":"HTS","date":"2015-03-25","pret":-0.03458,"close":18.03}
{"ticker":"HTS","date":"2015-03-26","pret":-0.01328,"close":17.94}
{"ticker":"HTS","date":"2015-03-27","pret":0.00666,"close":18.08}
{"ticker":"HTS","date":"2015-03-30","pret":0.00221,"close":18.16}
{"ticker":"HTS","date":"2015-03-31","pret":0.00221,"close":18.16}
{"ticker":"HTS","date":"2015-04-01","pret":0.0022,"close":18.25}
{"ticker":"HTS","date":"2015-04-02","pret":0.00329,"close":18.25}
{"ticker":"HTS","date":"2015-04-06","pret":0.00055,"close":18.42}
{"ticker":"HTS","date":"2015-04-07","pret":0.00818,"close":18.27}
{"ticker":"HTS","date":"2015-04-08","pret":-0.00709,"close":18.38}
{"ticker":"HTS","date":"2015-04-09","pret":0.00382,"close":18.26}
{"ticker":"HTS","date":"2015-04-10","pret":0,"close":18.41}
{"ticker":"HTS","date":"2015-04-13","pret":0.00109,"close":18.48}
{"ticker":"HTS","date":"2015-04-14","pret":0.00759,"close":18.55}
{"ticker":"HTS","date":"2015-04-15","pret":0.00216,"close":18.6}
{"ticker":"HTS","date":"2015-04-16","pret":0.00323,"close":18.79}
{"ticker":"HTS","date":"2015-04-17","pret":0.00803,"close":18.75}
{"ticker":"HTS","date":"2015-04-20","pret":-0.00053,"close":18.68}
{"ticker":"HTS","date":"2015-04-21","pret":0,"close":18.6}
{"ticker":"HTS","date":"2015-04-22","pret":-0.00911,"close":18.4}
{"ticker":"HTS","date":"2015-04-23","pret":-0.00865,"close":18.51}
{"ticker":"HTS","date":"2015-04-24","pret":0.00487,"close":18.55}
{"ticker":"HTS","date":"2015-04-27","pret":0.00216,"close":18.56}
{"ticker":"HTS","date":"2015-04-28","pret":-0.00162,"close":18.36}
{"ticker":"HTS","date":"2015-04-29","pret":-0.01578,"close":18.15}
{"ticker":"HTS","date":"2015-04-30","pret":-0.00605,"close":18.06}
{"ticker":"HTS","date":"2015-05-01","pret":-0.00387,"close":18.13}
{"ticker":"HTS","date":"2015-05-04","pret":0.00497,"close":18.25}
{"ticker":"HTS","date":"2015-05-05","pret":0.00275,"close":17.93}
{"ticker":"HTS","date":"2015-05-06","pret":-0.0144,"close":17.86}
{"ticker":"HTS","date":"2015-05-07","pret":-0.00503,"close":17.86}
{"ticker":"HTS","date":"2015-05-08","pret":0.00503,"close":18.01}
{"ticker":"HTS","date":"2015-05-11","pret":0.00112,"close":17.89}
{"ticker":"HTS","date":"2015-05-12","pret":-0.00839,"close":17.96}
{"ticker":"HTS","date":"2015-05-13","pret":0.01117,"close":17.88}
{"ticker":"HTS","date":"2015-05-14","pret":-0.00111,"close":18.04}
{"ticker":"HTS","date":"2015-05-15","pret":0.00555,"close":18.14}
{"ticker":"HTS","date":"2015-05-18","pret":0.00166,"close":18.12}
{"ticker":"HTS","date":"2015-05-19","pret":-0.00166,"close":18.11}
{"ticker":"HTS","date":"2015-05-20","pret":0.00166,"close":18.06}
{"ticker":"HTS","date":"2015-05-21","pret":-0.00276,"close":17.99}
{"ticker":"HTS","date":"2015-05-22","pret":-0.00444,"close":17.93}
{"ticker":"HTS","date":"2015-05-26","pret":-0.00446,"close":17.93}
{"ticker":"HTS","date":"2015-05-27","pret":0.00335,"close":17.98}
{"ticker":"HTS","date":"2015-05-28","pret":-0.00167,"close":17.98}
{"ticker":"HTS","date":"2015-05-29","pret":0.00223,"close":17.96}
{"ticker":"HTS","date":"2015-06-01","pret":0.00389,"close":18.03}
{"ticker":"HTS","date":"2015-06-02","pret":-0.00444,"close":17.9}
{"ticker":"HTS","date":"2015-06-03","pret":-0.00335,"close":17.8}
{"ticker":"HTS","date":"2015-06-04","pret":-0.00729,"close":17.73}
{"ticker":"HTS","date":"2015-06-05","pret":-0.01132,"close":17.47}
{"ticker":"HTS","date":"2015-06-08","pret":-0.00399,"close":17.37}
{"ticker":"HTS","date":"2015-06-09","pret":-0.00918,"close":17.28}
{"ticker":"HTS","date":"2015-06-10","pret":-0.00404,"close":17.26}
{"ticker":"HTS","date":"2015-06-11","pret":0.00116,"close":17.61}
{"ticker":"HTS","date":"2015-06-12","pret":0.01493,"close":17.53}
{"ticker":"HTS","date":"2015-06-15","pret":-0.00285,"close":17.48}
{"ticker":"HTS","date":"2015-06-16","pret":-0.00172,"close":17.52}
{"ticker":"HTS","date":"2015-06-17","pret":-0.00747,"close":17.54}
{"ticker":"HTS","date":"2015-06-18","pret":0.0109,"close":17.64}
{"ticker":"HTS","date":"2015-06-19","pret":0.00852,"close":17.75}
{"ticker":"HTS","date":"2015-06-22","pret":0.00508,"close":17.65}
{"ticker":"HTS","date":"2015-06-23","pret":-0.00678,"close":17.68}
{"ticker":"HTS","date":"2015-06-24","pret":-0.0235,"close":17}
{"ticker":"HTS","date":"2015-06-25","pret":-0.01402,"close":16.91}
{"ticker":"HTS","date":"2015-06-26","pret":-0.00649,"close":16.67}
{"ticker":"HTS","date":"2015-06-29","pret":-0.01431,"close":16.4}
{"ticker":"HTS","date":"2015-06-30","pret":-0.01269,"close":16.3}
{"ticker":"HTS","date":"2015-07-01","pret":-0.00733,"close":16.52}
{"ticker":"HTS","date":"2015-07-02","pret":0.01882,"close":16.63}
{"ticker":"HTS","date":"2015-07-06","pret":-0.0012,"close":16.77}
{"ticker":"HTS","date":"2015-07-07","pret":0.01731,"close":17.16}
{"ticker":"HTS","date":"2015-07-08","pret":0.0106,"close":17.17}
{"ticker":"HTS","date":"2015-07-09","pret":0.00584,"close":16.98}
{"ticker":"HTS","date":"2015-07-10","pret":-0.0123,"close":17.01}
{"ticker":"HTS","date":"2015-07-13","pret":0.00353,"close":17.01}
{"ticker":"HTS","date":"2015-07-14","pret":-0.00176,"close":17.01}
{"ticker":"HTS","date":"2015-07-15","pret":0.00059,"close":17.06}
{"ticker":"HTS","date":"2015-07-16","pret":0.00352,"close":17.01}
{"ticker":"HTS","date":"2015-07-17","pret":-0.00176,"close":17.01}
{"ticker":"HTS","date":"2015-07-20","pret":-0.00235,"close":16.91}
{"ticker":"HTS","date":"2015-07-21","pret":-0.00768,"close":16.81}
{"ticker":"HTS","date":"2015-07-22","pret":-0.00654,"close":16.59}
{"ticker":"HTS","date":"2015-07-23","pret":-0.01624,"close":16.32}
{"ticker":"HTS","date":"2015-07-24","pret":-0.01651,"close":16.17}
{"ticker":"HTS","date":"2015-07-27","pret":-0.00556,"close":16.13}
{"ticker":"HTS","date":"2015-07-28","pret":0.00186,"close":16.22}
{"ticker":"HTS","date":"2015-07-29","pret":0.00247,"close":16.31}
{"ticker":"HTS","date":"2015-07-30","pret":0.00554,"close":16.31}
{"ticker":"HTS","date":"2015-07-31","pret":0.00368,"close":16.26}
{"ticker":"HTS","date":"2015-08-03","pret":-0.00368,"close":16.25}
{"ticker":"HTS","date":"2015-08-04","pret":-0.00246,"close":16.19}
{"ticker":"HTS","date":"2015-08-05","pret":-0.00123,"close":16.21}
{"ticker":"HTS","date":"2015-08-06","pret":-0.00123,"close":16.22}
{"ticker":"HTS","date":"2015-08-07","pret":-0.00247,"close":16.07}
{"ticker":"HTS","date":"2015-08-10","pret":-0.00683,"close":16.02}
{"ticker":"HTS","date":"2015-08-11","pret":-0.00625,"close":16.19}
{"ticker":"HTS","date":"2015-08-12","pret":0.0106,"close":16.39}
{"ticker":"HTS","date":"2015-08-13","pret":0.01355,"close":16.36}
{"ticker":"HTS","date":"2015-08-14","pret":-0.00184,"close":16.52}
{"ticker":"HTS","date":"2015-08-17","pret":0.01036,"close":16.69}
{"ticker":"HTS","date":"2015-08-18","pret":0.00906,"close":16.61}
{"ticker":"HTS","date":"2015-08-19","pret":-0.00603,"close":16.6}
{"ticker":"HTS","date":"2015-08-20","pret":0.0006,"close":16.73}
{"ticker":"HTS","date":"2015-08-21","pret":0.00302,"close":16.49}
{"ticker":"HTS","date":"2015-08-24","pret":-0.02934,"close":16.15}
{"ticker":"HTS","date":"2015-08-25","pret":0.01539,"close":15.95}
{"ticker":"HTS","date":"2015-08-26","pret":-0.01601,"close":16.18}
{"ticker":"HTS","date":"2015-08-27","pret":0.00619,"close":16.52}
{"ticker":"HTS","date":"2015-08-28","pret":0.01834,"close":16.35}
{"ticker":"HTS","date":"2015-08-31","pret":-0.01158,"close":16.23}
{"ticker":"HTS","date":"2015-09-01","pret":-0.01233,"close":16.21}
{"ticker":"HTS","date":"2015-09-02","pret":0.01233,"close":16.19}
{"ticker":"HTS","date":"2015-09-03","pret":-0.00615,"close":16.15}
{"ticker":"HTS","date":"2015-09-04","pret":-0.01054,"close":15.96}
{"ticker":"HTS","date":"2015-09-08","pret":0.00187,"close":16.01}
{"ticker":"HTS","date":"2015-09-09","pret":0,"close":15.78}
{"ticker":"HTS","date":"2015-09-10","pret":-0.01947,"close":15.71}
{"ticker":"HTS","date":"2015-09-11","pret":-0.00572,"close":15.93}
{"ticker":"HTS","date":"2015-09-14","pret":0.01833,"close":15.88}
{"ticker":"HTS","date":"2015-09-15","pret":-0.00502,"close":15.9}
{"ticker":"HTS","date":"2015-09-16","pret":-0.00252,"close":15.98}
{"ticker":"HTS","date":"2015-09-17","pret":0.00817,"close":16.18}
{"ticker":"HTS","date":"2015-09-18","pret":0.00312,"close":16.2}
{"ticker":"HTS","date":"2015-09-21","pret":0.01302,"close":16.51}
{"ticker":"HTS","date":"2015-09-22","pret":0.01163,"close":16.36}
{"ticker":"HTS","date":"2015-09-23","pret":-0.03973,"close":15.91}
{"ticker":"HTS","date":"2015-09-24","pret":0.00442,"close":15.89}
{"ticker":"HTS","date":"2015-09-25","pret":0.00315,"close":15.61}
{"ticker":"HTS","date":"2015-09-28","pret":-0.02289,"close":15.3}
{"ticker":"HTS","date":"2015-09-29","pret":-0.01817,"close":15.07}
{"ticker":"HTS","date":"2015-09-30","pret":-0.0112,"close":15.15}
{"ticker":"HTS","date":"2015-10-01","pret":0.00462,"close":15.14}
{"ticker":"HTS","date":"2015-10-02","pret":-0.00198,"close":15.24}
{"ticker":"HTS","date":"2015-10-05","pret":0.00658,"close":15.6}
{"ticker":"HTS","date":"2015-10-06","pret":0.02142,"close":15.64}
{"ticker":"HTS","date":"2015-10-07","pret":0.00449,"close":15.9}
{"ticker":"HTS","date":"2015-10-08","pret":0.01586,"close":15.95}
{"ticker":"HTS","date":"2015-10-09","pret":0.00502,"close":15.92}
{"ticker":"HTS","date":"2015-10-12","pret":-0.00314,"close":15.94}
{"ticker":"HTS","date":"2015-10-13","pret":-0.00252,"close":15.79}
{"ticker":"HTS","date":"2015-10-14","pret":-0.00568,"close":15.74}
{"ticker":"HTS","date":"2015-10-15","pret":-0.0019,"close":15.81}
{"ticker":"HTS","date":"2015-10-16","pret":0.0038,"close":15.85}
{"ticker":"HTS","date":"2015-10-19","pret":0.00063,"close":15.83}
{"ticker":"HTS","date":"2015-10-20","pret":-0.00063,"close":15.94}
{"ticker":"HTS","date":"2015-10-21","pret":0.00756,"close":15.8}
{"ticker":"HTS","date":"2015-10-22","pret":-0.00692,"close":15.89}
{"ticker":"HTS","date":"2015-10-23","pret":0.00818,"close":15.87}
{"ticker":"HTS","date":"2015-10-26","pret":-0.00566,"close":15.59}
{"ticker":"HTS","date":"2015-10-27","pret":-0.02037,"close":15.2}
{"ticker":"HTS","date":"2015-10-28","pret":-0.0427,"close":14.57}
{"ticker":"HTS","date":"2015-10-29","pret":-0.03831,"close":14.33}
{"ticker":"HTS","date":"2015-10-30","pret":-0.0007,"close":14.31}
{"ticker":"HTS","date":"2015-11-02","pret":-0.0028,"close":14.67}
{"ticker":"HTS","date":"2015-11-03","pret":0.02351,"close":14.58}
{"ticker":"HTS","date":"2015-11-04","pret":-0.00411,"close":14.45}
{"ticker":"HTS","date":"2015-11-05","pret":-0.01035,"close":14.25}
{"ticker":"HTS","date":"2015-11-06","pret":-0.0189,"close":14.12}
{"ticker":"HTS","date":"2015-11-09","pret":-0.00354,"close":13.92}
{"ticker":"HTS","date":"2015-11-10","pret":-0.01285,"close":14.22}
{"ticker":"HTS","date":"2015-11-11","pret":0.02273,"close":14.28}
{"ticker":"HTS","date":"2015-11-12","pret":0,"close":14.08}
{"ticker":"HTS","date":"2015-11-13","pret":-0.01201,"close":14.08}
{"ticker":"HTS","date":"2015-11-16","pret":-0.00285,"close":14.23}
{"ticker":"HTS","date":"2015-11-17","pret":0.01204,"close":14.07}
{"ticker":"HTS","date":"2015-11-18","pret":-0.00636,"close":14.16}
{"ticker":"HTS","date":"2015-11-19","pret":0.00565,"close":14.12}
{"ticker":"HTS","date":"2015-11-20","pret":-0.00494,"close":14.05}
{"ticker":"HTS","date":"2015-11-23","pret":-0.00639,"close":14.09}
{"ticker":"HTS","date":"2015-11-24","pret":-0.0158,"close":14.07}
{"ticker":"HTS","date":"2015-11-25","pret":0.01723,"close":13.99}
{"ticker":"HTS","date":"2015-11-26"}
{"ticker":"HTS","date":"2015-11-27","pret":-0.00428,"close":14.11}
{"ticker":"HTS","date":"2015-11-30","pret":0.00925,"close":14.08}
{"ticker":"HTS","date":"2015-12-01","pret":-0.00071,"close":13.99}
{"ticker":"HTS","date":"2015-12-02","pret":-0.00926,"close":13.86}
{"ticker":"HTS","date":"2015-12-03","pret":-0.01151,"close":13.83}
{"ticker":"HTS","date":"2015-12-04","pret":0.00217,"close":13.83}
{"ticker":"HTS","date":"2015-12-07","pret":-0.00217,"close":13.72}
{"ticker":"HTS","date":"2015-12-08","pret":-0.01091,"close":13.6}
{"ticker":"HTS","date":"2015-12-09","pret":-0.00661,"close":13.53}
{"ticker":"HTS","date":"2015-12-10","pret":-0.00591,"close":13.61}
{"ticker":"HTS","date":"2015-12-11","pret":0.00222,"close":13.4}
{"ticker":"HTS","date":"2015-12-14","pret":-0.00966,"close":13.16}
{"ticker":"HTS","date":"2015-12-15","pret":-0.01655,"close":13.36}
{"ticker":"HTS","date":"2015-12-16","pret":-0.0207,"close":13.2}
{"ticker":"HTS","date":"2015-12-17"}
{"ticker":"HTS","date":"2015-12-18","pret":0.02901,"close":13.26}
{"ticker":"HTS","date":"2015-12-21","pret":0.003,"close":13.32}
{"ticker":"HTS","date":"2015-12-22","pret":-0.00075,"close":13.53}
{"ticker":"HTS","date":"2015-12-23","pret":0.01786,"close":13.55}
{"ticker":"HTS","date":"2015-12-24","pret":0.00221,"close":13.58}
{"ticker":"HTS","date":"2015-12-28","pret":-0.00147,"close":13.49}
{"ticker":"HTS","date":"2015-12-29","pret":-0.00517,"close":13.45}
{"ticker":"HTS","date":"2015-12-30","pret":-0.00371,"close":13.26}
{"ticker":"HTS","date":"2015-12-31","pret":-0.01649,"close":13.15}
{"ticker":"HTS","date":"2016-01-04","pret":-0.01293,"close":13.27}
{"ticker":"HTS","date":"2016-01-05","pret":0.01971,"close":13.49}
{"ticker":"HTWR","date":"2015-01-02","pret":0.02948,"close":72.51}
{"ticker":"HTWR","date":"2015-01-05","pret":-0.02753,"close":76.09}
{"ticker":"HTWR","date":"2015-01-06","pret":0.06009,"close":76.94}
{"ticker":"HTWR","date":"2015-01-07","pret":0.01041,"close":77.5}
{"ticker":"HTWR","date":"2015-01-08","pret":0.0112,"close":79.9}
{"ticker":"HTWR","date":"2015-01-09","pret":0.02165,"close":79.53}
{"ticker":"HTWR","date":"2015-01-12","pret":-0.00301,"close":78.93}
{"ticker":"HTWR","date":"2015-01-13","pret":0,"close":80}
{"ticker":"HTWR","date":"2015-01-14","pret":-0.00176,"close":80.43}
{"ticker":"HTWR","date":"2015-01-15","pret":0.01598,"close":80.13}
{"ticker":"HTWR","date":"2015-01-16","pret":-0.01133,"close":80.29}
{"ticker":"HTWR","date":"2015-01-20","pret":0.00574,"close":80.75}
{"ticker":"HTWR","date":"2015-01-21","pret":0.00162,"close":81.27}
{"ticker":"HTWR","date":"2015-01-22","pret":0.01677,"close":81.87}
{"ticker":"HTWR","date":"2015-01-23","pret":0,"close":84.93}
{"ticker":"HTWR","date":"2015-01-26","pret":0.03555,"close":85}
{"ticker":"HTWR","date":"2015-01-27","pret":-0.0071,"close":84.68}
{"ticker":"HTWR","date":"2015-01-28","pret":0.01463,"close":84.19}
{"ticker":"HTWR","date":"2015-01-29","pret":-0.01214,"close":84.5}
{"ticker":"HTWR","date":"2015-01-30","pret":-0.00368,"close":83.53}
{"ticker":"HTWR","date":"2015-02-02","pret":-0.00048,"close":84.76}
{"ticker":"HTWR","date":"2015-02-03","pret":0.01547,"close":85.78}
{"ticker":"HTWR","date":"2015-02-04","pret":0.00643,"close":85.75}
{"ticker":"HTWR","date":"2015-02-05","pret":0.00012,"close":86.87}
{"ticker":"HTWR","date":"2015-02-06","pret":0.01146,"close":86.91}
{"ticker":"HTWR","date":"2015-02-09","pret":-0.00508,"close":87.28}
{"ticker":"HTWR","date":"2015-02-10","pret":0.0139,"close":87.65}
{"ticker":"HTWR","date":"2015-02-11","pret":0.0008,"close":88.49}
{"ticker":"HTWR","date":"2015-02-12","pret":0.00727,"close":88.27}
{"ticker":"HTWR","date":"2015-02-13","pret":-0.00215,"close":88.18}
{"ticker":"HTWR","date":"2015-02-17","pret":-0.0017,"close":88.45}
{"ticker":"HTWR","date":"2015-02-18","pret":0.00216,"close":89.87}
{"ticker":"HTWR","date":"2015-02-19","pret":0.01642,"close":89.76}
{"ticker":"HTWR","date":"2015-02-20","pret":0.00367,"close":89.49}
{"ticker":"HTWR","date":"2015-02-23","pret":-0.0058,"close":89.63}
{"ticker":"HTWR","date":"2015-02-24","pret":0.00067,"close":89.63}
{"ticker":"HTWR","date":"2015-02-25","pret":-0.00067,"close":90.29}
{"ticker":"HTWR","date":"2015-02-26","pret":0.00568,"close":86.38}
{"ticker":"HTWR","date":"2015-02-27","pret":-0.04048,"close":85.23}
{"ticker":"HTWR","date":"2015-03-02","pret":-0.0141,"close":85.11}
{"ticker":"HTWR","date":"2015-03-03","pret":-0.00695,"close":84.7}
{"ticker":"HTWR","date":"2015-03-04","pret":-0.00628,"close":84.68}
{"ticker":"HTWR","date":"2015-03-05","pret":0.00463,"close":85.89}
{"ticker":"HTWR","date":"2015-03-06","pret":0.00919,"close":86.01}
{"ticker":"HTWR","date":"2015-03-09","pret":0.01143,"close":85.71}
{"ticker":"HTWR","date":"2015-03-10","pret":-0.01578,"close":85.22}
{"ticker":"HTWR","date":"2015-03-11","pret":0.00365,"close":86.7}
{"ticker":"HTWR","date":"2015-03-12","pret":0.01987,"close":88.34}
{"ticker":"HTWR","date":"2015-03-13","pret":0.01644,"close":85.19}
{"ticker":"HTWR","date":"2015-03-16","pret":-0.0342,"close":85.75}
{"ticker":"HTWR","date":"2015-03-17","pret":0.00164,"close":85.65}
{"ticker":"HTWR","date":"2015-03-18","pret":-0.00258,"close":85.16}
{"ticker":"HTWR","date":"2015-03-19","pret":-0.00211,"close":86.48}
{"ticker":"HTWR","date":"2015-03-20","pret":0.02254,"close":85.97}
{"ticker":"HTWR","date":"2015-03-23","pret":-0.0119,"close":85.67}
{"ticker":"HTWR","date":"2015-03-24","pret":-0.00408,"close":86.24}
{"ticker":"HTWR","date":"2015-03-25","pret":0.00976,"close":88.52}
{"ticker":"HTWR","date":"2015-03-26","pret":0.02048,"close":88.91}
{"ticker":"HTWR","date":"2015-03-27","pret":0.00452,"close":89.38}
{"ticker":"HTWR","date":"2015-03-30","pret":0.01499,"close":88.76}
{"ticker":"HTWR","date":"2015-03-31","pret":-0.02144,"close":87.77}
{"ticker":"HTWR","date":"2015-04-01","pret":-0.00695,"close":87.23}
{"ticker":"HTWR","date":"2015-04-02","pret":-0.00286,"close":86.76}
{"ticker":"HTWR","date":"2015-04-06","pret":-0.01234,"close":87.54}
{"ticker":"HTWR","date":"2015-04-07","pret":0.01554,"close":86.53}
{"ticker":"HTWR","date":"2015-04-08","pret":-0.01195,"close":88.06}
{"ticker":"HTWR","date":"2015-04-09","pret":0.01991,"close":90.92}
{"ticker":"HTWR","date":"2015-04-10","pret":0.03671,"close":94.47}
{"ticker":"HTWR","date":"2015-04-13","pret":0.02768,"close":92.56}
{"ticker":"HTWR","date":"2015-04-14","pret":-0.02039,"close":91.96}
{"ticker":"HTWR","date":"2015-04-15","pret":0.00043,"close":87.24}
{"ticker":"HTWR","date":"2015-04-16","pret":-0.09857,"close":84.39}
{"ticker":"HTWR","date":"2015-04-17","pret":-0.00144,"close":80.41}
{"ticker":"HTWR","date":"2015-04-20","pret":-0.03028,"close":79.98}
{"ticker":"HTWR","date":"2015-04-21","pret":-0.00768,"close":79.95}
{"ticker":"HTWR","date":"2015-04-22","pret":-0.00399,"close":77.6}
{"ticker":"HTWR","date":"2015-04-23","pret":-0.02838,"close":79.62}
{"ticker":"HTWR","date":"2015-04-24","pret":0.02438,"close":78.8}
{"ticker":"HTWR","date":"2015-04-27","pret":-0.00907,"close":77.63}
{"ticker":"HTWR","date":"2015-04-28","pret":-0.01749,"close":76.97}
{"ticker":"HTWR","date":"2015-04-29","pret":-0.01062,"close":74.97}
{"ticker":"HTWR","date":"2015-04-30","pret":-0.04786,"close":75.71}
{"ticker":"HTWR","date":"2015-05-01","pret":0.03423,"close":75.06}
{"ticker":"HTWR","date":"2015-05-04","pret":-0.0045,"close":76.07}
{"ticker":"HTWR","date":"2015-05-05","pret":0.01068,"close":74.95}
{"ticker":"HTWR","date":"2015-05-06","pret":-0.0164,"close":76.6}
{"ticker":"HTWR","date":"2015-05-07","pret":0.01377,"close":73.48}
{"ticker":"HTWR","date":"2015-05-08","pret":-0.02827,"close":73.25}
{"ticker":"HTWR","date":"2015-05-11","pret":-0.00651,"close":73.61}
{"ticker":"HTWR","date":"2015-05-12","pret":0.00014,"close":73.01}
{"ticker":"HTWR","date":"2015-05-13","pret":0.00027,"close":73.9}
{"ticker":"HTWR","date":"2015-05-14","pret":0.00827,"close":74.5}
{"ticker":"HTWR","date":"2015-05-15","pret":0.0082,"close":75.21}
{"ticker":"HTWR","date":"2015-05-18","pret":0.00853,"close":75.36}
{"ticker":"HTWR","date":"2015-05-19","pret":0.00331,"close":75.61}
{"ticker":"HTWR","date":"2015-05-20","pret":0.00238,"close":75.64}
{"ticker":"HTWR","date":"2015-05-21","pret":-0.00145,"close":75.38}
{"ticker":"HTWR","date":"2015-05-22","pret":-0.00504,"close":74.61}
{"ticker":"HTWR","date":"2015-05-26","pret":-0.01203,"close":73.48}
{"ticker":"HTWR","date":"2015-05-27","pret":-0.00918,"close":74.72}
{"ticker":"HTWR","date":"2015-05-28","pret":0.012,"close":74.43}
{"ticker":"HTWR","date":"2015-05-29","pret":-0.00632,"close":73.77}
{"ticker":"HTWR","date":"2015-06-01","pret":-0.00203,"close":74.83}
{"ticker":"HTWR","date":"2015-06-02","pret":0.00888,"close":74.72}
{"ticker":"HTWR","date":"2015-06-03","pret":0.00468,"close":76.6}
{"ticker":"HTWR","date":"2015-06-04","pret":0.01771,"close":75.59}
{"ticker":"HTWR","date":"2015-06-05","pret":-0.01107,"close":76.11}
{"ticker":"HTWR","date":"2015-06-08","pret":0.00581,"close":76.38}
{"ticker":"HTWR","date":"2015-06-09","pret":0.00184,"close":74.82}
{"ticker":"HTWR","date":"2015-06-10","pret":-0.00925,"close":74.58}
{"ticker":"HTWR","date":"2015-06-11","pret":-0.00866,"close":74.89}
{"ticker":"HTWR","date":"2015-06-12","pret":0.00013,"close":73.95}
{"ticker":"HTWR","date":"2015-06-15","pret":-0.01565,"close":74.75}
{"ticker":"HTWR","date":"2015-06-16","pret":0.01591,"close":74.75}
{"ticker":"HTWR","date":"2015-06-17","pret":0.00147,"close":75.29}
{"ticker":"HTWR","date":"2015-06-18","pret":0.00798,"close":78.01}
{"ticker":"HTWR","date":"2015-06-19","pret":0.03183,"close":79.05}
{"ticker":"HTWR","date":"2015-06-22","pret":0.02021,"close":79.33}
{"ticker":"HTWR","date":"2015-06-23","pret":-0.00479,"close":77.84}
{"ticker":"HTWR","date":"2015-06-24","pret":-0.01837,"close":76.7}
{"ticker":"HTWR","date":"2015-06-25","pret":-0.0088,"close":76.24}
{"ticker":"HTWR","date":"2015-06-26","pret":-0.00782,"close":75.6}
{"ticker":"HTWR","date":"2015-06-29","pret":-0.0149,"close":72.96}
{"ticker":"HTWR","date":"2015-06-30","pret":-0.02448,"close":72.69}
{"ticker":"HTWR","date":"2015-07-01","pret":0.00027,"close":72.9}
{"ticker":"HTWR","date":"2015-07-02","pret":-0.00437,"close":71.51}
{"ticker":"HTWR","date":"2015-07-06","pret":-0.0328,"close":70.33}
{"ticker":"HTWR","date":"2015-07-07","pret":-0.00368,"close":73.23}
{"ticker":"HTWR","date":"2015-07-08","pret":0.02396,"close":72.55}
{"ticker":"HTWR","date":"2015-07-09","pret":0.01498,"close":73.7}
{"ticker":"HTWR","date":"2015-07-10","pret":0.01462,"close":72.8}
{"ticker":"HTWR","date":"2015-07-13","pret":-0.02037,"close":74.57}
{"ticker":"HTWR","date":"2015-07-14","pret":0.0201,"close":73.94}
{"ticker":"HTWR","date":"2015-07-15","pret":-0.01245,"close":72.55}
{"ticker":"HTWR","date":"2015-07-16","pret":-0.00971,"close":72.83}
{"ticker":"HTWR","date":"2015-07-17","pret":0.00316,"close":76.53}
{"ticker":"HTWR","date":"2015-07-20","pret":0.06358,"close":79.17}
{"ticker":"HTWR","date":"2015-07-21","pret":0.01582,"close":84.43}
{"ticker":"HTWR","date":"2015-07-22","pret":0.09081,"close":88.21}
{"ticker":"HTWR","date":"2015-07-23","pret":0.01935,"close":85.63}
{"ticker":"HTWR","date":"2015-07-24","pret":-0.02712,"close":85.18}
{"ticker":"HTWR","date":"2015-07-27","pret":-0.01184,"close":82.75}
{"ticker":"HTWR","date":"2015-07-28","pret":-0.01736,"close":80.89}
{"ticker":"HTWR","date":"2015-07-29","pret":-0.03404,"close":82.34}
{"ticker":"HTWR","date":"2015-07-30","pret":0.04809,"close":88.73}
{"ticker":"HTWR","date":"2015-07-31","pret":0.04713,"close":90.71}
{"ticker":"HTWR","date":"2015-08-03","pret":0.0211,"close":90.14}
{"ticker":"HTWR","date":"2015-08-04","pret":-0.00498,"close":90.26}
{"ticker":"HTWR","date":"2015-08-05","pret":0.00487,"close":89.18}
{"ticker":"HTWR","date":"2015-08-06","pret":-0.0129,"close":86}
{"ticker":"HTWR","date":"2015-08-07","pret":-0.04393,"close":86.98}
{"ticker":"HTWR","date":"2015-08-10","pret":0.02346,"close":87.56}
{"ticker":"HTWR","date":"2015-08-11","pret":0.0008,"close":86.6}
{"ticker":"HTWR","date":"2015-08-12","pret":-0.01646,"close":85.85}
{"ticker":"HTWR","date":"2015-08-13","pret":-0.00582,"close":86.87}
{"ticker":"HTWR","date":"2015-08-14","pret":0.01529,"close":87.48}
{"ticker":"HTWR","date":"2015-08-17","pret":0,"close":89.44}
{"ticker":"HTWR","date":"2015-08-18","pret":0.02508,"close":88.32}
{"ticker":"HTWR","date":"2015-08-19","pret":-0.01366,"close":87.55}
{"ticker":"HTWR","date":"2015-08-20","pret":-0.01143,"close":84.43}
{"ticker":"HTWR","date":"2015-08-21","pret":-0.04442,"close":83.28}
{"ticker":"HTWR","date":"2015-08-24","pret":-0.04021,"close":79.83}
{"ticker":"HTWR","date":"2015-08-25","pret":0.03297,"close":79.56}
{"ticker":"HTWR","date":"2015-08-26","pret":-0.01451,"close":81.91}
{"ticker":"HTWR","date":"2015-08-27","pret":0.01668,"close":86.38}
{"ticker":"HTWR","date":"2015-08-28","pret":0.03582,"close":86.25}
{"ticker":"HTWR","date":"2015-08-31","pret":0.00047,"close":85.6}
{"ticker":"HTWR","date":"2015-09-01","pret":-0.02333,"close":81.81}
{"ticker":"HTWR","date":"2015-09-02","pret":-0.1779,"close":64.82}
{"ticker":"HTWR","date":"2015-09-03","pret":-0.08467,"close":64.93}
{"ticker":"HTWR","date":"2015-09-04","pret":-0.00217,"close":65.19}
{"ticker":"HTWR","date":"2015-09-08","pret":0.02561,"close":68.07}
{"ticker":"HTWR","date":"2015-09-09","pret":-0.03294,"close":67.22}
{"ticker":"HTWR","date":"2015-09-10","pret":0.05065,"close":65.24}
{"ticker":"HTWR","date":"2015-09-11","pret":-0.03697,"close":65.23}
{"ticker":"HTWR","date":"2015-09-14","pret":0.01364,"close":64.72}
{"ticker":"HTWR","date":"2015-09-15","pret":-0.00949,"close":65.35}
{"ticker":"HTWR","date":"2015-09-16","pret":0.00475,"close":64.31}
{"ticker":"HTWR","date":"2015-09-17","pret":-0.01464,"close":65}
{"ticker":"HTWR","date":"2015-09-18","pret":-0.00295,"close":65.57}
{"ticker":"HTWR","date":"2015-09-21","pret":0.02734,"close":64.23}
{"ticker":"HTWR","date":"2015-09-22","pret":-0.03626,"close":62.25}
{"ticker":"HTWR","date":"2015-09-23","pret":-0.02048,"close":61.91}
{"ticker":"HTWR","date":"2015-09-24","pret":-0.01194,"close":59.71}
{"ticker":"HTWR","date":"2015-09-25","pret":-0.02049,"close":54.76}
{"ticker":"HTWR","date":"2015-09-28","pret":-0.10339,"close":53.3}
{"ticker":"HTWR","date":"2015-09-29","pret":-0.02342,"close":50.51}
{"ticker":"HTWR","date":"2015-09-30","pret":-0.0397,"close":52.31}
{"ticker":"HTWR","date":"2015-10-01","pret":0.04233,"close":53.01}
{"ticker":"HTWR","date":"2015-10-02","pret":-0.02008,"close":54.13}
{"ticker":"HTWR","date":"2015-10-05","pret":0.05473,"close":55.94}
{"ticker":"HTWR","date":"2015-10-06","pret":0.00542,"close":52.31}
{"ticker":"HTWR","date":"2015-10-07","pret":-0.0569,"close":54.41}
{"ticker":"HTWR","date":"2015-10-08","pret":0.0332,"close":51.5}
{"ticker":"HTWR","date":"2015-10-09","pret":-0.05304,"close":50.07}
{"ticker":"HTWR","date":"2015-10-12","pret":-0.03002,"close":44.03}
{"ticker":"HTWR","date":"2015-10-13","pret":-0.3189,"close":35.21}
{"ticker":"HTWR","date":"2015-10-14","pret":-0.0072,"close":37.1}
{"ticker":"HTWR","date":"2015-10-15","pret":0.00305,"close":42.9}
{"ticker":"HTWR","date":"2015-10-16","pret":0.17254,"close":42.33}
{"ticker":"HTWR","date":"2015-10-19","pret":-0.02025,"close":43.66}
{"ticker":"HTWR","date":"2015-10-20","pret":0.04009,"close":42.24}
{"ticker":"HTWR","date":"2015-10-21","pret":-0.02569,"close":43.48}
{"ticker":"HTWR","date":"2015-10-22","pret":0.02271,"close":42.36}
{"ticker":"HTWR","date":"2015-10-23","pret":-0.0178,"close":43.23}
{"ticker":"HTWR","date":"2015-10-26","pret":0.02442,"close":42.73}
{"ticker":"HTWR","date":"2015-10-27","pret":-0.03309,"close":42.36}
{"ticker":"HTWR","date":"2015-10-28","pret":0.00118,"close":43.3}
{"ticker":"HTWR","date":"2015-10-29","pret":-0.02499,"close":42.79}
{"ticker":"HTWR","date":"2015-10-30","pret":-0.0207,"close":43.19}
{"ticker":"HTWR","date":"2015-11-02","pret":0.06523,"close":44.42}
{"ticker":"HTWR","date":"2015-11-03","pret":0.0185,"close":46.24}
{"ticker":"HTWR","date":"2015-11-04","pret":0.04771,"close":47.09}
{"ticker":"HTWR","date":"2015-11-05","pret":0.02007,"close":48.16}
{"ticker":"HTWR","date":"2015-11-06","pret":0.01885,"close":47.06}
{"ticker":"HTWR","date":"2015-11-09","pret":-0.02287,"close":46.79}
{"ticker":"HTWR","date":"2015-11-10","pret":-0.00575,"close":49.93}
{"ticker":"HTWR","date":"2015-11-11","pret":0.07007,"close":47.65}
{"ticker":"HTWR","date":"2015-11-12","pret":-0.05882,"close":47}
{"ticker":"HTWR","date":"2015-11-13","pret":-0.00805,"close":48.34}
{"ticker":"HTWR","date":"2015-11-16","pret":0.02874,"close":45.75}
{"ticker":"HTWR","date":"2015-11-17","pret":-0.05134,"close":46.17}
{"ticker":"HTWR","date":"2015-11-18","pret":0.01319,"close":47.62}
{"ticker":"HTWR","date":"2015-11-19","pret":0.02461,"close":46.48}
{"ticker":"HTWR","date":"2015-11-20","pret":-0.02225,"close":46.79}
{"ticker":"HTWR","date":"2015-11-23","pret":0.00577,"close":47.27}
{"ticker":"HTWR","date":"2015-11-24","pret":0.00277,"close":48.35}
{"ticker":"HTWR","date":"2015-11-25","pret":0.02684,"close":49.58}
{"ticker":"HTWR","date":"2015-11-26"}
{"ticker":"HTWR","date":"2015-11-27","pret":0.02875,"close":48.39}
{"ticker":"HTWR","date":"2015-11-30","pret":-0.02215,"close":47.86}
{"ticker":"HTWR","date":"2015-12-01","pret":-0.01303,"close":50.01}
{"ticker":"HTWR","date":"2015-12-02","pret":0.0424,"close":49.59}
{"ticker":"HTWR","date":"2015-12-03","pret":-0.01144,"close":47.27}
{"ticker":"HTWR","date":"2015-12-04","pret":-0.05008,"close":48.43}
{"ticker":"HTWR","date":"2015-12-07","pret":0.02494,"close":47.89}
{"ticker":"HTWR","date":"2015-12-08","pret":0.00124,"close":49.3}
{"ticker":"HTWR","date":"2015-12-09","pret":0.01396,"close":46.03}
{"ticker":"HTWR","date":"2015-12-10","pret":-0.0655,"close":47.86}
{"ticker":"HTWR","date":"2015-12-11","pret":0.02153,"close":45.39}
{"ticker":"HTWR","date":"2015-12-14","pret":-0.0349,"close":46.08}
{"ticker":"HTWR","date":"2015-12-15","pret":0.0257,"close":46.38}
{"ticker":"HTWR","date":"2015-12-16","pret":0.00515,"close":47.89}
{"ticker":"HTWR","date":"2015-12-17"}
{"ticker":"HTWR","date":"2015-12-18","pret":-0.02776,"close":46.48}
{"ticker":"HTWR","date":"2015-12-21","pret":0.01982,"close":47.93}
{"ticker":"HTWR","date":"2015-12-22","pret":0.03475,"close":47.28}
{"ticker":"HTWR","date":"2015-12-23","pret":-0.01131,"close":48.3}
{"ticker":"HTWR","date":"2015-12-24","pret":0.01526,"close":49.28}
{"ticker":"HTWR","date":"2015-12-28","pret":0.01911,"close":48.78}
{"ticker":"HTWR","date":"2015-12-29","pret":0.0002,"close":50.95}
{"ticker":"HTWR","date":"2015-12-30","pret":0.03204,"close":50.32}
{"ticker":"HTWR","date":"2015-12-31","pret":-0.01229,"close":50.4}
{"ticker":"HTWR","date":"2016-01-04","pret":-0.01791,"close":47.32}
{"ticker":"HTWR","date":"2016-01-05","pret":-0.03429,"close":46.62}
{"ticker":"HTZ","date":"2015-01-02","pret":-0.0143,"close":25.02}
{"ticker":"HTZ","date":"2015-01-05","pret":-0.00924,"close":23.57}
{"ticker":"HTZ","date":"2015-01-06","pret":-0.04627,"close":23.17}
{"ticker":"HTZ","date":"2015-01-07","pret":-0.00636,"close":23.46}
{"ticker":"HTZ","date":"2015-01-08","pret":0.00932,"close":23.79}
{"ticker":"HTZ","date":"2015-01-09","pret":0.00672,"close":23.44}
{"ticker":"HTZ","date":"2015-01-12","pret":-0.02073,"close":23.12}
{"ticker":"HTZ","date":"2015-01-13","pret":0.00299,"close":22.85}
{"ticker":"HTZ","date":"2015-01-14","pret":-0.04134,"close":21.85}
{"ticker":"HTZ","date":"2015-01-15","pret":-0.02428,"close":21.31}
{"ticker":"HTZ","date":"2015-01-16","pret":-0.03426,"close":21.28}
{"ticker":"HTZ","date":"2015-01-20","pret":0.00844,"close":21.52}
{"ticker":"HTZ","date":"2015-01-21","pret":0.00559,"close":21.85}
{"ticker":"HTZ","date":"2015-01-22","pret":0.02522,"close":22.05}
{"ticker":"HTZ","date":"2015-01-23","pret":-0.00727,"close":21.64}
{"ticker":"HTZ","date":"2015-01-26","pret":-0.01517,"close":21.85}
{"ticker":"HTZ","date":"2015-01-27","pret":-0.00651,"close":21.85}
{"ticker":"HTZ","date":"2015-01-28","pret":0.0285,"close":21.34}
{"ticker":"HTZ","date":"2015-01-29","pret":-0.03504,"close":20.96}
{"ticker":"HTZ","date":"2015-01-30","pret":-0.03098,"close":20.52}
{"ticker":"HTZ","date":"2015-02-02","pret":-0.00631,"close":20.77}
{"ticker":"HTZ","date":"2015-02-03","pret":0.02168,"close":21.71}
{"ticker":"HTZ","date":"2015-02-04","pret":0.02866,"close":21.6}
{"ticker":"HTZ","date":"2015-02-05","pret":0.00646,"close":22.55}
{"ticker":"HTZ","date":"2015-02-06","pret":0.04323,"close":22.61}
{"ticker":"HTZ","date":"2015-02-09","pret":-0.00796,"close":22.69}
{"ticker":"HTZ","date":"2015-02-10","pret":0.0128,"close":22.76}
{"ticker":"HTZ","date":"2015-02-11","pret":0.00175,"close":22.72}
{"ticker":"HTZ","date":"2015-02-12","pret":-0.00131,"close":23.24}
{"ticker":"HTZ","date":"2015-02-13","pret":0.01911,"close":23}
{"ticker":"HTZ","date":"2015-02-17","pret":-0.00431,"close":23.49}
{"ticker":"HTZ","date":"2015-02-18","pret":0.01883,"close":23.39}
{"ticker":"HTZ","date":"2015-02-19","pret":-0.00766,"close":23.65}
{"ticker":"HTZ","date":"2015-02-20","pret":0.0102,"close":23.2}
{"ticker":"HTZ","date":"2015-02-23","pret":-0.01921,"close":23.06}
{"ticker":"HTZ","date":"2015-02-24","pret":-0.00562,"close":22.76}
{"ticker":"HTZ","date":"2015-02-25","pret":-0.01881,"close":23.18}
{"ticker":"HTZ","date":"2015-02-26","pret":0.01968,"close":23.49}
{"ticker":"HTZ","date":"2015-02-27","pret":0.01675,"close":23.07}
{"ticker":"HTZ","date":"2015-03-02","pret":-0.02066,"close":23.5}
{"ticker":"HTZ","date":"2015-03-03","pret":0.02278,"close":23.5}
{"ticker":"HTZ","date":"2015-03-04","pret":-0.01154,"close":22.55}
{"ticker":"HTZ","date":"2015-03-05","pret":-0.02702,"close":22.5}
{"ticker":"HTZ","date":"2015-03-06","pret":-0.01289,"close":22.15}
{"ticker":"HTZ","date":"2015-03-09","pret":-0.00899,"close":22.09}
{"ticker":"HTZ","date":"2015-03-10","pret":-0.01226,"close":21.72}
{"ticker":"HTZ","date":"2015-03-11","pret":-0.0055,"close":21.53}
{"ticker":"HTZ","date":"2015-03-12","pret":-0.00092,"close":21.52}
{"ticker":"HTZ","date":"2015-03-13","pret":-0.01623,"close":21.3}
{"ticker":"HTZ","date":"2015-03-16","pret":0.00094,"close":21.68}
{"ticker":"HTZ","date":"2015-03-17","pret":0.00326,"close":21.88}
{"ticker":"HTZ","date":"2015-03-18","pret":0.01019,"close":21.86}
{"ticker":"HTZ","date":"2015-03-19","pret":0.00552,"close":21.6}
{"ticker":"HTZ","date":"2015-03-20","pret":-0.00229,"close":21.68}
{"ticker":"HTZ","date":"2015-03-23","pret":-0.0046,"close":21.53}
{"ticker":"HTZ","date":"2015-03-24","pret":-0.00602,"close":21.08}
{"ticker":"HTZ","date":"2015-03-25","pret":-0.02587,"close":20.54}
{"ticker":"HTZ","date":"2015-03-26","pret":-0.01973,"close":20.63}
{"ticker":"HTZ","date":"2015-03-27","pret":0.0034,"close":20.83}
{"ticker":"HTZ","date":"2015-03-30","pret":0.02676,"close":21.58}
{"ticker":"HTZ","date":"2015-03-31","pret":0.01404,"close":21.68}
{"ticker":"HTZ","date":"2015-04-01","pret":0.00418,"close":21.4}
{"ticker":"HTZ","date":"2015-04-02","pret":-0.0079,"close":21.22}
{"ticker":"HTZ","date":"2015-04-06","pret":-0.01457,"close":21.57}
{"ticker":"HTZ","date":"2015-04-07","pret":0.02247,"close":21.12}
{"ticker":"HTZ","date":"2015-04-08","pret":-0.02105,"close":20.9}
{"ticker":"HTZ","date":"2015-04-09","pret":-0.01285,"close":20.61}
{"ticker":"HTZ","date":"2015-04-10","pret":-0.00625,"close":20.56}
{"ticker":"HTZ","date":"2015-04-13","pret":-0.00774,"close":20.5}
{"ticker":"HTZ","date":"2015-04-14","pret":-0.00438,"close":20.55}
{"ticker":"HTZ","date":"2015-04-15","pret":0.01068,"close":21.21}
{"ticker":"HTZ","date":"2015-04-16","pret":0.0158,"close":21.02}
{"ticker":"HTZ","date":"2015-04-17","pret":-0.01147,"close":21.05}
{"ticker":"HTZ","date":"2015-04-20","pret":0.01479,"close":20.82}
{"ticker":"HTZ","date":"2015-04-21","pret":-0.01047,"close":21.07}
{"ticker":"HTZ","date":"2015-04-22","pret":0.00334,"close":21.38}
{"ticker":"HTZ","date":"2015-04-23","pret":0.01608,"close":21.55}
{"ticker":"HTZ","date":"2015-04-24","pret":0.01675,"close":21.19}
{"ticker":"HTZ","date":"2015-04-27","pret":-0.02429,"close":20.94}
{"ticker":"HTZ","date":"2015-04-28","pret":-0.01046,"close":20.92}
{"ticker":"HTZ","date":"2015-04-29","pret":-0.00431,"close":21.08}
{"ticker":"HTZ","date":"2015-04-30","pret":0.00908,"close":20.84}
{"ticker":"HTZ","date":"2015-05-01","pret":-0.00238,"close":22.37}
{"ticker":"HTZ","date":"2015-05-04","pret":0.06728,"close":21.76}
{"ticker":"HTZ","date":"2015-05-05","pret":-0.03538,"close":21.23}
{"ticker":"HTZ","date":"2015-05-06","pret":-0.0177,"close":20.75}
{"ticker":"HTZ","date":"2015-05-07","pret":-0.03054,"close":20.68}
{"ticker":"HTZ","date":"2015-05-08","pret":0.01348,"close":20.94}
{"ticker":"HTZ","date":"2015-05-11","pret":0.00286,"close":20.65}
{"ticker":"HTZ","date":"2015-05-12","pret":-0.02412,"close":19.87}
{"ticker":"HTZ","date":"2015-05-13","pret":-0.02622,"close":19.52}
{"ticker":"HTZ","date":"2015-05-14","pret":-0.0177,"close":19.56}
{"ticker":"HTZ","date":"2015-05-15","pret":0.00864,"close":20.6}
{"ticker":"HTZ","date":"2015-05-18","pret":0.03528,"close":20.73}
{"ticker":"HTZ","date":"2015-05-19","pret":0.0102,"close":20}
{"ticker":"HTZ","date":"2015-05-20","pret":-0.03292,"close":20.5}
{"ticker":"HTZ","date":"2015-05-21","pret":0.02027,"close":20.79}
{"ticker":"HTZ","date":"2015-05-22","pret":0.0112,"close":21.05}
{"ticker":"HTZ","date":"2015-05-26","pret":0.01346,"close":20.53}
{"ticker":"HTZ","date":"2015-05-27","pret":-0.02124,"close":20.4}
{"ticker":"HTZ","date":"2015-05-28","pret":-0.00587,"close":20.2}
{"ticker":"HTZ","date":"2015-05-29","pret":-0.01085,"close":19.89}
{"ticker":"HTZ","date":"2015-06-01","pret":-0.01499,"close":19.68}
{"ticker":"HTZ","date":"2015-06-02","pret":-0.01318,"close":20.49}
{"ticker":"HTZ","date":"2015-06-03","pret":0.0546,"close":20.79}
{"ticker":"HTZ","date":"2015-06-04","pret":-0.00776,"close":20.49}
{"ticker":"HTZ","date":"2015-06-05","pret":-0.01175,"close":20.41}
{"ticker":"HTZ","date":"2015-06-08","pret":0.00295,"close":20.21}
{"ticker":"HTZ","date":"2015-06-09","pret":-0.00049,"close":20.34}
{"ticker":"HTZ","date":"2015-06-10","pret":0.00441,"close":20.65}
{"ticker":"HTZ","date":"2015-06-11","pret":0.01167,"close":20.74}
{"ticker":"HTZ","date":"2015-06-12","pret":-0.00728,"close":20.9}
{"ticker":"HTZ","date":"2015-06-15","pret":0.01066,"close":20.89}
{"ticker":"HTZ","date":"2015-06-16","pret":0.00048,"close":20.48}
{"ticker":"HTZ","date":"2015-06-17","pret":-0.01407,"close":20.45}
{"ticker":"HTZ","date":"2015-06-18","pret":0.00244,"close":21.17}
{"ticker":"HTZ","date":"2015-06-19","pret":0.02645,"close":20.5}
{"ticker":"HTZ","date":"2015-06-22","pret":-0.01965,"close":20.46}
{"ticker":"HTZ","date":"2015-06-23","pret":-0.00875,"close":20.7}
{"ticker":"HTZ","date":"2015-06-24","pret":0.00972,"close":20.26}
{"ticker":"HTZ","date":"2015-06-25","pret":-0.01412,"close":19.13}
{"ticker":"HTZ","date":"2015-06-26","pret":-0.06274,"close":19.08}
{"ticker":"HTZ","date":"2015-06-29","pret":-0.01261,"close":18.56}
{"ticker":"HTZ","date":"2015-06-30","pret":-0.01063,"close":18.12}
{"ticker":"HTZ","date":"2015-07-01","pret":-0.02654,"close":17.58}
{"ticker":"HTZ","date":"2015-07-02","pret":-0.02839,"close":17.25}
{"ticker":"HTZ","date":"2015-07-06","pret":-0.03155,"close":17.22}
{"ticker":"HTZ","date":"2015-07-07","pret":0.00407,"close":17.75}
{"ticker":"HTZ","date":"2015-07-08","pret":0.01555,"close":16.95}
{"ticker":"HTZ","date":"2015-07-09","pret":-0.01904,"close":16.82}
{"ticker":"HTZ","date":"2015-07-10","pret":-0.00408,"close":16.87}
{"ticker":"HTZ","date":"2015-07-13","pret":-0.00881,"close":16.97}
{"ticker":"HTZ","date":"2015-07-14","pret":0.00118,"close":17.09}
{"ticker":"HTZ","date":"2015-07-15","pret":0.04494,"close":17.05}
{"ticker":"HTZ","date":"2015-07-16","pret":-0.0338,"close":16.99}
{"ticker":"HTZ","date":"2015-07-17","pret":0.15265,"close":19.01}
{"ticker":"HTZ","date":"2015-07-20","pret":-0.04345,"close":18.02}
{"ticker":"HTZ","date":"2015-07-21","pret":-0.06754,"close":17.78}
{"ticker":"HTZ","date":"2015-07-22","pret":-0.01464,"close":17.99}
{"ticker":"HTZ","date":"2015-07-23","pret":-0.01313,"close":16.45}
{"ticker":"HTZ","date":"2015-07-24","pret":-0.05736,"close":15.93}
{"ticker":"HTZ","date":"2015-07-27","pret":-0.03342,"close":15.79}
{"ticker":"HTZ","date":"2015-07-28","pret":-0.00126,"close":16.34}
{"ticker":"HTZ","date":"2015-07-29","pret":0.02919,"close":16.45}
{"ticker":"HTZ","date":"2015-07-30","pret":0,"close":16.61}
{"ticker":"HTZ","date":"2015-07-31","pret":0.01337,"close":16.99}
{"ticker":"HTZ","date":"2015-08-03","pret":0.0221,"close":16.55}
{"ticker":"HTZ","date":"2015-08-04","pret":-0.01848,"close":16.9}
{"ticker":"HTZ","date":"2015-08-05","pret":0.0273,"close":16.26}
{"ticker":"HTZ","date":"2015-08-06","pret":-0.04858,"close":16.33}
{"ticker":"HTZ","date":"2015-08-07","pret":0,"close":15.93}
{"ticker":"HTZ","date":"2015-08-10","pret":0.01464,"close":17.12}
{"ticker":"HTZ","date":"2015-08-11","pret":0.00784,"close":16.5}
{"ticker":"HTZ","date":"2015-08-12","pret":0.0036,"close":17.9}
{"ticker":"HTZ","date":"2015-08-13","pret":0.07995,"close":17.83}
{"ticker":"HTZ","date":"2015-08-14","pret":-0.01112,"close":18.17}
{"ticker":"HTZ","date":"2015-08-17","pret":0.0373,"close":18.81}
{"ticker":"HTZ","date":"2015-08-18","pret":0.00054,"close":18.86}
{"ticker":"HTZ","date":"2015-08-19","pret":0.00269,"close":18.89}
{"ticker":"HTZ","date":"2015-08-20","pret":-0.00215,"close":18.18}
{"ticker":"HTZ","date":"2015-08-21","pret":-0.03615,"close":17.3}
{"ticker":"HTZ","date":"2015-08-24","pret":-0.1392,"close":16.8}
{"ticker":"HTZ","date":"2015-08-25","pret":0.10977,"close":16.41}
{"ticker":"HTZ","date":"2015-08-26","pret":-0.02855,"close":17.16}
{"ticker":"HTZ","date":"2015-08-27","pret":0.03142,"close":17.98}
{"ticker":"HTZ","date":"2015-08-28","pret":0.02265,"close":18.3}
{"ticker":"HTZ","date":"2015-08-31","pret":0.01831,"close":18.43}
{"ticker":"HTZ","date":"2015-09-01","pret":-0.01663,"close":17.32}
{"ticker":"HTZ","date":"2015-09-02","pret":-0.01237,"close":17.89}
{"ticker":"HTZ","date":"2015-09-03","pret":0.0185,"close":17.96}
{"ticker":"HTZ","date":"2015-09-04","pret":-0.0202,"close":17.61}
{"ticker":"HTZ","date":"2015-09-08","pret":0.0202,"close":18.05}
{"ticker":"HTZ","date":"2015-09-09","pret":0.01105,"close":18.04}
{"ticker":"HTZ","date":"2015-09-10","pret":-0.01049,"close":18.25}
{"ticker":"HTZ","date":"2015-09-11","pret":0.00333,"close":18.31}
{"ticker":"HTZ","date":"2015-09-14","pret":0.00827,"close":18.02}
{"ticker":"HTZ","date":"2015-09-15","pret":-0.00937,"close":18.8}
{"ticker":"HTZ","date":"2015-09-16","pret":0.03858,"close":19.19}
{"ticker":"HTZ","date":"2015-09-17","pret":0.02005,"close":19.11}
{"ticker":"HTZ","date":"2015-09-18","pret":-0.02433,"close":18.13}
{"ticker":"HTZ","date":"2015-09-21","pret":-0.01946,"close":18.44}
{"ticker":"HTZ","date":"2015-09-22","pret":-0.01153,"close":17.46}
{"ticker":"HTZ","date":"2015-09-23","pret":-0.03141,"close":17.08}
{"ticker":"HTZ","date":"2015-09-24","pret":-0.03952,"close":17.18}
{"ticker":"HTZ","date":"2015-09-25","pret":0.03266,"close":17.78}
{"ticker":"HTZ","date":"2015-09-28","pret":0.00686,"close":16.72}
{"ticker":"HTZ","date":"2015-09-29","pret":-0.04546,"close":16.23}
{"ticker":"HTZ","date":"2015-09-30","pret":-0.01684,"close":16.73}
{"ticker":"HTZ","date":"2015-10-01","pret":0.01982,"close":16.85}
{"ticker":"HTZ","date":"2015-10-02","pret":-0.01498,"close":17.5}
{"ticker":"HTZ","date":"2015-10-05","pret":0.06371,"close":18.27}
{"ticker":"HTZ","date":"2015-10-06","pret":0.02737,"close":17.64}
{"ticker":"HTZ","date":"2015-10-07","pret":-0.01723,"close":18.46}
{"ticker":"HTZ","date":"2015-10-08","pret":0.03091,"close":19.8}
{"ticker":"HTZ","date":"2015-10-09","pret":0.06776,"close":19.2}
{"ticker":"HTZ","date":"2015-10-12","pret":-0.02572,"close":19.24}
{"ticker":"HTZ","date":"2015-10-13","pret":-0.00995,"close":19.17}
{"ticker":"HTZ","date":"2015-10-14","pret":0.00995,"close":19.52}
{"ticker":"HTZ","date":"2015-10-15","pret":0.0191,"close":19.48}
{"ticker":"HTZ","date":"2015-10-16","pret":0.00102,"close":19.1}
{"ticker":"HTZ","date":"2015-10-19","pret":-0.0306,"close":19.38}
{"ticker":"HTZ","date":"2015-10-20","pret":0.01723,"close":19.5}
{"ticker":"HTZ","date":"2015-10-21","pret":0.01081,"close":19.11}
{"ticker":"HTZ","date":"2015-10-22","pret":-0.01236,"close":19.11}
{"ticker":"HTZ","date":"2015-10-23","pret":0.00311,"close":19.22}
{"ticker":"HTZ","date":"2015-10-26","pret":-0.00674,"close":19.45}
{"ticker":"HTZ","date":"2015-10-27","pret":0.00312,"close":18.79}
{"ticker":"HTZ","date":"2015-10-28","pret":-0.01991,"close":19.41}
{"ticker":"HTZ","date":"2015-10-29","pret":0.01939,"close":19.49}
{"ticker":"HTZ","date":"2015-10-30","pret":0.01135,"close":19.5}
{"ticker":"HTZ","date":"2015-11-02","pret":0.00256,"close":19.85}
{"ticker":"HTZ","date":"2015-11-03","pret":-0.01391,"close":18.64}
{"ticker":"HTZ","date":"2015-11-04","pret":-0.03056,"close":18.49}
{"ticker":"HTZ","date":"2015-11-05","pret":-0.01022,"close":18.04}
{"ticker":"HTZ","date":"2015-11-06","pret":-0.02796,"close":18.81}
{"ticker":"HTZ","date":"2015-11-09","pret":0.0083,"close":16.44}
{"ticker":"HTZ","date":"2015-11-10","pret":-0.09415,"close":16.37}
{"ticker":"HTZ","date":"2015-11-11","pret":-0.0079,"close":16.37}
{"ticker":"HTZ","date":"2015-11-12","pret":-0.0092,"close":15.93}
{"ticker":"HTZ","date":"2015-11-13","pret":-0.01928,"close":15.89}
{"ticker":"HTZ","date":"2015-11-16","pret":-0.00126,"close":15.37}
{"ticker":"HTZ","date":"2015-11-17","pret":-0.0133,"close":16.31}
{"ticker":"HTZ","date":"2015-11-18","pret":0.04059,"close":16.66}
{"ticker":"HTZ","date":"2015-11-19","pret":0.01699,"close":16.75}
{"ticker":"HTZ","date":"2015-11-20","pret":0.01374,"close":16.55}
{"ticker":"HTZ","date":"2015-11-23","pret":-0.01796,"close":16.04}
{"ticker":"HTZ","date":"2015-11-24","pret":-0.04322,"close":16.07}
{"ticker":"HTZ","date":"2015-11-25","pret":0.01937,"close":16.23}
{"ticker":"HTZ","date":"2015-11-26"}
{"ticker":"HTZ","date":"2015-11-27","pret":0.00124,"close":16.08}
{"ticker":"HTZ","date":"2015-11-30","pret":-0.00434,"close":15.86}
{"ticker":"HTZ","date":"2015-12-01","pret":-0.02642,"close":15.48}
{"ticker":"HTZ","date":"2015-12-02","pret":-0.01348,"close":15.12}
{"ticker":"HTZ","date":"2015-12-03","pret":-0.0176,"close":14.79}
{"ticker":"HTZ","date":"2015-12-04","pret":-0.03343,"close":14.44}
{"ticker":"HTZ","date":"2015-12-07","pret":-0.02199,"close":14.23}
{"ticker":"HTZ","date":"2015-12-08","pret":-0.02462,"close":13.7}
{"ticker":"HTZ","date":"2015-12-09","pret":-0.02014,"close":14.25}
{"ticker":"HTZ","date":"2015-12-10","pret":0.04338,"close":14.54}
{"ticker":"HTZ","date":"2015-12-11","pret":0,"close":14.32}
{"ticker":"HTZ","date":"2015-12-14","pret":-0.00698,"close":13.84}
{"ticker":"HTZ","date":"2015-12-15","pret":-0.02268,"close":14}
{"ticker":"HTZ","date":"2015-12-16","pret":0.0114,"close":14.78}
{"ticker":"HTZ","date":"2015-12-17"}
{"ticker":"HTZ","date":"2015-12-18","pret":0.02034,"close":14.29}
{"ticker":"HTZ","date":"2015-12-21","pret":-0.00348,"close":14.06}
{"ticker":"HTZ","date":"2015-12-22","pret":0.00833,"close":14.41}
{"ticker":"HTZ","date":"2015-12-23","pret":0.00826,"close":14.6}
{"ticker":"HTZ","date":"2015-12-24","pret":0.00479,"close":14.79}
{"ticker":"HTZ","date":"2015-12-28","pret":0.00068,"close":14.14}
{"ticker":"HTZ","date":"2015-12-29","pret":-0.03116,"close":14.51}
{"ticker":"HTZ","date":"2015-12-30","pret":0.01258,"close":14.05}
{"ticker":"HTZ","date":"2015-12-31","pret":-0.02746,"close":14.23}
{"ticker":"HTZ","date":"2016-01-04","pret":-0.00286,"close":14.01}
{"ticker":"HTZ","date":"2016-01-05","pret":0.00713,"close":14.04}
{"ticker":"HUB.B","date":"2015-01-02","pret":0.00157,"close":107.53}
{"ticker":"HUB.B","date":"2015-01-05","pret":-0.02083,"close":104.58}
{"ticker":"HUB.B","date":"2015-01-06","pret":-0.01349,"close":102.61}
{"ticker":"HUB.B","date":"2015-01-07","pret":-0.01203,"close":102.63}
{"ticker":"HUB.B","date":"2015-01-08","pret":-0.00456,"close":105.52}
{"ticker":"HUB.B","date":"2015-01-09","pret":0.03216,"close":106.68}
{"ticker":"HUB.B","date":"2015-01-12","pret":0.00066,"close":105.93}
{"ticker":"HUB.B","date":"2015-01-13","pret":0.00291,"close":105.8}
{"ticker":"HUB.B","date":"2015-01-14","pret":-0.02067,"close":104.36}
{"ticker":"HUB.B","date":"2015-01-15","pret":0.00545,"close":103.85}
{"ticker":"HUB.B","date":"2015-01-16","pret":-0.01391,"close":104.67}
{"ticker":"HUB.B","date":"2015-01-20","pret":0.012,"close":104.98}
{"ticker":"HUB.B","date":"2015-01-21","pret":0.00296,"close":106.96}
{"ticker":"HUB.B","date":"2015-01-22","pret":0.02621,"close":108.82}
{"ticker":"HUB.B","date":"2015-01-23","pret":0.00352,"close":106.98}
{"ticker":"HUB.B","date":"2015-01-26","pret":-0.00816,"close":107.68}
{"ticker":"HUB.B","date":"2015-01-27","pret":-0.01473,"close":106.75}
{"ticker":"HUB.B","date":"2015-01-28","pret":0.01697,"close":104.55}
{"ticker":"HUB.B","date":"2015-01-29","pret":-0.0181,"close":108.5}
{"ticker":"HUB.B","date":"2015-01-30","pret":0.02144,"close":106.04}
{"ticker":"HUB.B","date":"2015-02-02","pret":-0.00762,"close":108.81}
{"ticker":"HUB.B","date":"2015-02-03","pret":0.02352,"close":111.06}
{"ticker":"HUB.B","date":"2015-02-04","pret":0.00128,"close":110.54}
{"ticker":"HUB.B","date":"2015-02-05","pret":0.01141,"close":111.04}
{"ticker":"HUB.B","date":"2015-02-06","pret":0.00117,"close":112.19}
{"ticker":"HUB.B","date":"2015-02-09","pret":0.00601,"close":112.27}
{"ticker":"HUB.B","date":"2015-02-10","pret":0.01252,"close":113.86}
{"ticker":"HUB.B","date":"2015-02-11","pret":0.00212,"close":113.78}
{"ticker":"HUB.B","date":"2015-02-12","pret":0.0051,"close":114.86}
{"ticker":"HUB.B","date":"2015-02-13","pret":0.00542,"close":115.41}
{"ticker":"HUB.B","date":"2015-02-17","pret":0.00452,"close":114.37}
{"ticker":"HUB.B","date":"2015-02-18","pret":-0.0153,"close":113.97}
{"ticker":"HUB.B","date":"2015-02-19","pret":-0.00088,"close":113.95}
{"ticker":"HUB.B","date":"2015-02-20","pret":0.00106,"close":116.12}
{"ticker":"HUB.B","date":"2015-02-23","pret":0.02213,"close":115.94}
{"ticker":"HUB.B","date":"2015-02-24","pret":-0.0006,"close":116.29}
{"ticker":"HUB.B","date":"2015-02-25","pret":-0.00103,"close":115.68}
{"ticker":"HUB.B","date":"2015-02-26","pret":-0.01469,"close":114.44}
{"ticker":"HUB.B","date":"2015-02-27","pret":0.00289,"close":113.8}
{"ticker":"HUB.B","date":"2015-03-02","pret":-0.00184,"close":113.65}
{"ticker":"HUB.B","date":"2015-03-03","pret":-0.00782,"close":112.6}
{"ticker":"HUB.B","date":"2015-03-04","pret":-0.00797,"close":110.4}
{"ticker":"HUB.B","date":"2015-03-05","pret":-0.01658,"close":110.24}
{"ticker":"HUB.B","date":"2015-03-06","pret":-0.00798,"close":109.88}
{"ticker":"HUB.B","date":"2015-03-09","pret":0.00454,"close":110.57}
{"ticker":"HUB.B","date":"2015-03-10","pret":0.00226,"close":108.22}
{"ticker":"HUB.B","date":"2015-03-11","pret":-0.01927,"close":108.66}
{"ticker":"HUB.B","date":"2015-03-12","pret":0.01356,"close":109.05}
{"ticker":"HUB.B","date":"2015-03-13","pret":-0.01227,"close":108.3}
{"ticker":"HUB.B","date":"2015-03-16","pret":0.00258,"close":109.62}
{"ticker":"HUB.B","date":"2015-03-17","pret":0.00266,"close":109.48}
{"ticker":"HUB.B","date":"2015-03-18","pret":0.00238,"close":110}
{"ticker":"HUB.B","date":"2015-03-19","pret":0.00556,"close":110.05}
{"ticker":"HUB.B","date":"2015-03-20","pret":0.00091,"close":111.41}
{"ticker":"HUB.B","date":"2015-03-23","pret":0.00571,"close":110.55}
{"ticker":"HUB.B","date":"2015-03-24","pret":-0.00163,"close":110.37}
{"ticker":"HUB.B","date":"2015-03-25","pret":-0.00118,"close":109.4}
{"ticker":"HUB.B","date":"2015-03-26","pret":-0.00882,"close":109.7}
{"ticker":"HUB.B","date":"2015-03-27","pret":0.00237,"close":109.46}
{"ticker":"HUB.B","date":"2015-03-30","pret":0.00282,"close":110.05}
{"ticker":"HUB.B","date":"2015-03-31","pret":-0.0031,"close":109.62}
{"ticker":"HUB.B","date":"2015-04-01","pret":-0.0032,"close":108.65}
{"ticker":"HUB.B","date":"2015-04-02","pret":-0.00412,"close":108.82}
{"ticker":"HUB.B","date":"2015-04-06","pret":-0.00386,"close":109.34}
{"ticker":"HUB.B","date":"2015-04-07","pret":0.00927,"close":109.42}
{"ticker":"HUB.B","date":"2015-04-08","pret":-0.00036,"close":109.99}
{"ticker":"HUB.B","date":"2015-04-09","pret":0.0052,"close":110.98}
{"ticker":"HUB.B","date":"2015-04-10","pret":0.01103,"close":110.75}
{"ticker":"HUB.B","date":"2015-04-13","pret":-0.00243,"close":110.38}
{"ticker":"HUB.B","date":"2015-04-14","pret":-0.00751,"close":110.65}
{"ticker":"HUB.B","date":"2015-04-15","pret":0.00796,"close":110.5}
{"ticker":"HUB.B","date":"2015-04-16","pret":-0.00651,"close":110.89}
{"ticker":"HUB.B","date":"2015-04-17","pret":0.00154,"close":110.7}
{"ticker":"HUB.B","date":"2015-04-20","pret":0.00677,"close":110.38}
{"ticker":"HUB.B","date":"2015-04-21","pret":-0.0046,"close":110.38}
{"ticker":"HUB.B","date":"2015-04-22","pret":0.00235,"close":110.19}
{"ticker":"HUB.B","date":"2015-04-23","pret":0.00915,"close":110.32}
{"ticker":"HUB.B","date":"2015-04-24","pret":-0.01921,"close":109.32}
{"ticker":"HUB.B","date":"2015-04-27","pret":-0.0041,"close":109.23}
{"ticker":"HUB.B","date":"2015-04-28","pret":-0.0055,"close":110.11}
{"ticker":"HUB.B","date":"2015-04-29","pret":0.00806,"close":109.88}
{"ticker":"HUB.B","date":"2015-04-30","pret":-0.00329,"close":108.83}
{"ticker":"HUB.B","date":"2015-05-01","pret":0.00466,"close":109.6}
{"ticker":"HUB.B","date":"2015-05-04","pret":-0.00018,"close":110.1}
{"ticker":"HUB.B","date":"2015-05-05","pret":0.00018,"close":109.29}
{"ticker":"HUB.B","date":"2015-05-06","pret":-0.00447,"close":108.77}
{"ticker":"HUB.B","date":"2015-05-07","pret":-0.00275,"close":108.86}
{"ticker":"HUB.B","date":"2015-05-08","pret":0.00585,"close":109.51}
{"ticker":"HUB.B","date":"2015-05-11","pret":-0.00173,"close":109.53}
{"ticker":"HUB.B","date":"2015-05-12","pret":-0.00586,"close":109.1}
{"ticker":"HUB.B","date":"2015-05-13","pret":0.00504,"close":109.83}
{"ticker":"HUB.B","date":"2015-05-14","pret":0.00747,"close":111.56}
{"ticker":"HUB.B","date":"2015-05-15","pret":0.01226,"close":111.74}
{"ticker":"HUB.B","date":"2015-05-18","pret":0.00581,"close":111.38}
{"ticker":"HUB.B","date":"2015-05-19","pret":-0.00438,"close":111.37}
{"ticker":"HUB.B","date":"2015-05-20","pret":-0.00063,"close":111.56}
{"ticker":"HUB.B","date":"2015-05-21","pret":-0.0044,"close":110.53}
{"ticker":"HUB.B","date":"2015-05-22","pret":-0.00623,"close":110.29}
{"ticker":"HUB.B","date":"2015-05-26","pret":-0.00736,"close":109.78}
{"ticker":"HUB.B","date":"2015-05-27","pret":-0.00613,"close":109.75}
{"ticker":"HUB.B","date":"2015-05-28","pret":0.00448,"close":109.11}
{"ticker":"HUB.B","date":"2015-05-29","pret":-0.00174,"close":108.03}
{"ticker":"HUB.B","date":"2015-06-01","pret":-0.00596,"close":108.59}
{"ticker":"HUB.B","date":"2015-06-02","pret":-0.00628,"close":108.89}
{"ticker":"HUB.B","date":"2015-06-03","pret":0.00821,"close":109.67}
{"ticker":"HUB.B","date":"2015-06-04","pret":0.01042,"close":109.18}
{"ticker":"HUB.B","date":"2015-06-05","pret":-0.00748,"close":109.78}
{"ticker":"HUB.B","date":"2015-06-08","pret":0.00475,"close":109.35}
{"ticker":"HUB.B","date":"2015-06-09","pret":-0.0042,"close":110.5}
{"ticker":"HUB.B","date":"2015-06-10","pret":0.01292,"close":111}
{"ticker":"HUB.B","date":"2015-06-11","pret":0.00226,"close":110.94}
{"ticker":"HUB.B","date":"2015-06-12","pret":-0.00081,"close":110.84}
{"ticker":"HUB.B","date":"2015-06-15","pret":-0.01171,"close":110.28}
{"ticker":"HUB.B","date":"2015-06-16","pret":0.00428,"close":110.29}
{"ticker":"HUB.B","date":"2015-06-17","pret":0.00725,"close":110.87}
{"ticker":"HUB.B","date":"2015-06-18","pret":0.00189,"close":111.16}
{"ticker":"HUB.B","date":"2015-06-19","pret":0.00422,"close":110.46}
{"ticker":"HUB.B","date":"2015-06-22","pret":0.00179,"close":110.66}
{"ticker":"HUB.B","date":"2015-06-23","pret":-0.01108,"close":110.77}
{"ticker":"HUB.B","date":"2015-06-24","pret":0.0037,"close":110.4}
{"ticker":"HUB.B","date":"2015-06-25","pret":-0.00461,"close":110.43}
{"ticker":"HUB.B","date":"2015-06-26","pret":0.00082,"close":110.98}
{"ticker":"HUB.B","date":"2015-06-29","pret":0.0074,"close":108.8}
{"ticker":"HUB.B","date":"2015-06-30","pret":-0.01594,"close":108.28}
{"ticker":"HUB.B","date":"2015-07-01","pret":-0.00706,"close":108.28}
{"ticker":"HUB.B","date":"2015-07-02","pret":0.00614,"close":108}
{"ticker":"HUB.B","date":"2015-07-06","pret":-0.022,"close":107.4}
{"ticker":"HUB.B","date":"2015-07-07","pret":-0.00224,"close":108.16}
{"ticker":"HUB.B","date":"2015-07-08","pret":0.00393,"close":106.45}
{"ticker":"HUB.B","date":"2015-07-09","pret":0.00326,"close":106.51}
{"ticker":"HUB.B","date":"2015-07-10","pret":-0.00242,"close":106.87}
{"ticker":"HUB.B","date":"2015-07-13","pret":0.00168,"close":108.07}
{"ticker":"HUB.B","date":"2015-07-14","pret":0.00622,"close":108.4}
{"ticker":"HUB.B","date":"2015-07-15","pret":0.00083,"close":107.42}
{"ticker":"HUB.B","date":"2015-07-16","pret":-0.00733,"close":107.24}
{"ticker":"HUB.B","date":"2015-07-17","pret":-0.00345,"close":106.8}
{"ticker":"HUB.B","date":"2015-07-20","pret":-0.00028,"close":106.57}
{"ticker":"HUB.B","date":"2015-07-21","pret":-0.00581,"close":105.33}
{"ticker":"HUB.B","date":"2015-07-22","pret":-0.00944,"close":104.45}
{"ticker":"HUB.B","date":"2015-07-23","pret":-0.02926,"close":106.69}
{"ticker":"HUB.B","date":"2015-07-24","pret":0.03927,"close":104.33}
{"ticker":"HUB.B","date":"2015-07-27","pret":-0.02732,"close":103.35}
{"ticker":"HUB.B","date":"2015-07-28","pret":-0.0059,"close":103.75}
{"ticker":"HUB.B","date":"2015-07-29","pret":0.00513,"close":105.34}
{"ticker":"HUB.B","date":"2015-07-30","pret":0.01391,"close":104.73}
{"ticker":"HUB.B","date":"2015-07-31","pret":-0.00277,"close":104.41}
{"ticker":"HUB.B","date":"2015-08-03","pret":0.00096,"close":103.73}
{"ticker":"HUB.B","date":"2015-08-04","pret":-0.01277,"close":104.54}
{"ticker":"HUB.B","date":"2015-08-05","pret":0.01382,"close":105.02}
{"ticker":"HUB.B","date":"2015-08-06","pret":-0.00086,"close":103.93}
{"ticker":"HUB.B","date":"2015-08-07","pret":-0.00968,"close":103.9}
{"ticker":"HUB.B","date":"2015-08-10","pret":0.00471,"close":105.52}
{"ticker":"HUB.B","date":"2015-08-11","pret":0.00364,"close":104.39}
{"ticker":"HUB.B","date":"2015-08-12","pret":-0.0125,"close":103.86}
{"ticker":"HUB.B","date":"2015-08-13","pret":0.00684,"close":103.24}
{"ticker":"HUB.B","date":"2015-08-14","pret":-0.01101,"close":103.51}
{"ticker":"HUB.B","date":"2015-08-17","pret":-0.0001,"close":103.69}
{"ticker":"HUB.B","date":"2015-08-18","pret":0.00639,"close":103.32}
{"ticker":"HUB.B","date":"2015-08-19","pret":-0.0061,"close":102.15}
{"ticker":"HUB.B","date":"2015-08-20","pret":-0.01665,"close":100.71}
{"ticker":"HUB.B","date":"2015-08-21","pret":-0.01542,"close":98.92}
{"ticker":"HUB.B","date":"2015-08-24","pret":-0.11071,"close":95.81}
{"ticker":"HUB.B","date":"2015-08-25","pret":0.08604,"close":94.94}
{"ticker":"HUB.B","date":"2015-08-26","pret":-0.00691,"close":96.55}
{"ticker":"HUB.B","date":"2015-08-27","pret":-0.00062,"close":98.74}
{"ticker":"HUB.B","date":"2015-08-28","pret":0.01501,"close":98.54}
{"ticker":"HUB.B","date":"2015-08-31","pret":0.00265,"close":98.67}
{"ticker":"HUB.B","date":"2015-09-01","pret":-0.01538,"close":96.97}
{"ticker":"HUB.B","date":"2015-09-02","pret":0.00659,"close":97.34}
{"ticker":"HUB.B","date":"2015-09-03","pret":-0.00082,"close":97.66}
{"ticker":"HUB.B","date":"2015-09-04","pret":-0.00691,"close":95.9}
{"ticker":"HUB.B","date":"2015-09-08","pret":0.00598,"close":97.38}
{"ticker":"HUB.B","date":"2015-09-09","pret":0.00687,"close":96.03}
{"ticker":"HUB.B","date":"2015-09-10","pret":-0.02838,"close":94.79}
{"ticker":"HUB.B","date":"2015-09-11","pret":-0.00802,"close":95.09}
{"ticker":"HUB.B","date":"2015-09-14","pret":0.00938,"close":94.1}
{"ticker":"HUB.B","date":"2015-09-15","pret":-0.01352,"close":95.25}
{"ticker":"HUB.B","date":"2015-09-16","pret":0.01646,"close":95.95}
{"ticker":"HUB.B","date":"2015-09-17","pret":0.00407,"close":95.09}
{"ticker":"HUB.B","date":"2015-09-18","pret":-0.02843,"close":90}
{"ticker":"HUB.B","date":"2015-09-21","pret":-0.03402,"close":88.12}
{"ticker":"HUB.B","date":"2015-09-22","pret":-0.03212,"close":85.93}
{"ticker":"HUB.B","date":"2015-09-23","pret":-0.01593,"close":85.29}
{"ticker":"HUB.B","date":"2015-09-24","pret":-0.0156,"close":84.46}
{"ticker":"HUB.B","date":"2015-09-25","pret":0.0013,"close":85.04}
{"ticker":"HUB.B","date":"2015-09-28","pret":-0.00201,"close":82.96}
{"ticker":"HUB.B","date":"2015-09-29","pret":-0.01646,"close":83.09}
{"ticker":"HUB.B","date":"2015-09-30","pret":0.00528,"close":84.95}
{"ticker":"HUB.B","date":"2015-10-01","pret":0.01531,"close":85.25}
{"ticker":"HUB.B","date":"2015-10-02","pret":-0.00496,"close":86.23}
{"ticker":"HUB.B","date":"2015-10-05","pret":0.0294,"close":88.53}
{"ticker":"HUB.B","date":"2015-10-06","pret":0.01811,"close":88.65}
{"ticker":"HUB.B","date":"2015-10-07","pret":0.00529,"close":89.37}
{"ticker":"HUB.B","date":"2015-10-08","pret":0.00157,"close":90.78}
{"ticker":"HUB.B","date":"2015-10-09","pret":0.01965,"close":91.42}
{"ticker":"HUB.B","date":"2015-10-12","pret":0.00395,"close":90.32}
{"ticker":"HUB.B","date":"2015-10-13","pret":-0.01345,"close":89.33}
{"ticker":"HUB.B","date":"2015-10-14","pret":-0.00825,"close":88.24}
{"ticker":"HUB.B","date":"2015-10-15","pret":-0.00843,"close":88.98}
{"ticker":"HUB.B","date":"2015-10-16","pret":0.00226,"close":87}
{"ticker":"HUB.B","date":"2015-10-19","pret":-0.01956,"close":87.4}
{"ticker":"HUB.B","date":"2015-10-20","pret":-0.00161,"close":88.22}
{"ticker":"HUB.B","date":"2015-10-21","pret":0.01722,"close":87.44}
{"ticker":"HUB.B","date":"2015-10-22","pret":-0.00158,"close":93.35}
{"ticker":"HUB.B","date":"2015-10-23","pret":0.05367,"close":94.12}
{"ticker":"HUB.B","date":"2015-10-26","pret":0.01057,"close":94.2}
{"ticker":"HUB.B","date":"2015-10-27","pret":-0.008,"close":93.93}
{"ticker":"HUB.B","date":"2015-10-28","pret":0.01054,"close":96.23}
{"ticker":"HUB.B","date":"2015-10-29","pret":0.01388,"close":96.25}
{"ticker":"HUB.B","date":"2015-10-30","pret":0.00052,"close":96.85}
{"ticker":"HUB.B","date":"2015-11-02","pret":0.01759,"close":97.53}
{"ticker":"HUB.B","date":"2015-11-03","pret":0.00103,"close":96.82}
{"ticker":"HUB.B","date":"2015-11-04","pret":-0.00792,"close":96.45}
{"ticker":"HUB.B","date":"2015-11-05","pret":-0.00611,"close":96.43}
{"ticker":"HUB.B","date":"2015-11-06","pret":0.00094,"close":95.83}
{"ticker":"HUB.B","date":"2015-11-09","pret":-0.005,"close":94.58}
{"ticker":"HUB.B","date":"2015-11-10","pret":-0.01981,"close":94.22}
{"ticker":"HUB.B","date":"2015-11-11","pret":0.00223,"close":94.93}
{"ticker":"HUB.B","date":"2015-11-12","pret":-0.00372,"close":93.5}
{"ticker":"HUB.B","date":"2015-11-13","pret":-0.00524,"close":95.42}
{"ticker":"HUB.B","date":"2015-11-16","pret":0.02414,"close":97.3}
{"ticker":"HUB.B","date":"2015-11-17","pret":0.01443,"close":96}
{"ticker":"HUB.B","date":"2015-11-18","pret":-0.00704,"close":98.2}
{"ticker":"HUB.B","date":"2015-11-19","pret":0.01515,"close":97.77}
{"ticker":"HUB.B","date":"2015-11-20","pret":0.00184,"close":97.33}
{"ticker":"HUB.B","date":"2015-11-23","pret":-0.0081,"close":97.57}
{"ticker":"HUB.B","date":"2015-11-24","pret":-0.00536,"close":98.56}
{"ticker":"HUB.B","date":"2015-11-25","pret":0.00978,"close":99.25}
{"ticker":"HUB.B","date":"2015-11-26"}
{"ticker":"HUB.B","date":"2015-11-27","pret":0.01586,"close":99.64}
{"ticker":"HUB.B","date":"2015-11-30","pret":0.00763,"close":99.29}
{"ticker":"HUB.B","date":"2015-12-01","pret":-0.00642,"close":99.86}
{"ticker":"HUB.B","date":"2015-12-02","pret":0.00282,"close":98.8}
{"ticker":"HUB.B","date":"2015-12-03","pret":-0.00604,"close":97.69}
{"ticker":"HUB.B","date":"2015-12-04","pret":-0.01578,"close":98.08}
{"ticker":"HUB.B","date":"2015-12-07","pret":0.00451,"close":97.47}
{"ticker":"HUB.B","date":"2015-12-08","pret":-0.01503,"close":95.98}
{"ticker":"HUB.B","date":"2015-12-09","pret":-0.00823,"close":95.34}
{"ticker":"HUB.B","date":"2015-12-10","pret":-0.00105,"close":95.19}
{"ticker":"HUB.B","date":"2015-12-11","pret":-0.01052,"close":94.76}
{"ticker":"HUB.B","date":"2015-12-14","pret":0.00169,"close":94.04}
{"ticker":"HUB.B","date":"2015-12-15","pret":-0.00668,"close":93.3}
{"ticker":"HUB.B","date":"2015-12-16","pret":-0.00266,"close":94.77}
{"ticker":"HUB.B","date":"2015-12-17"}
{"ticker":"HUB.B","date":"2015-12-18","pret":-0.00513,"close":92.05}
{"ticker":"HUB.B","date":"2015-12-21","pret":-0.01294,"close":94.3}
{"ticker":"HUB.B","date":"2015-12-22","pret":0.02413,"close":96.98}
{"ticker":"HUB.B","date":"2015-12-23","pret":0.03673,"close":100.16}
{"ticker":"HUB.B","date":"2015-12-24","pret":0.02232,"close":101.42}
{"ticker":"HUB.B","date":"2015-12-28","pret":0.00895,"close":101.61}
{"ticker":"HUB.B","date":"2015-12-29","pret":0.01132,"close":103}
{"ticker":"HUB.B","date":"2015-12-30","pret":0.00215,"close":103.3}
{"ticker":"HUB.B","date":"2015-12-31","pret":0.00078,"close":101.04}
{"ticker":"HUB.B","date":"2016-01-04","pret":-0.0234,"close":101.98}
{"ticker":"HUB.B","date":"2016-01-05","pret":0.02047,"close":100.3}
{"ticker":"HUBG","date":"2015-01-02","pret":0.00993,"close":37.31}
{"ticker":"HUBG","date":"2015-01-05","pret":-0.03118,"close":36.69}
{"ticker":"HUBG","date":"2015-01-06","pret":-0.01161,"close":36.04}
{"ticker":"HUBG","date":"2015-01-07","pret":-0.01864,"close":35.66}
{"ticker":"HUBG","date":"2015-01-08","pret":-0.00332,"close":36.13}
{"ticker":"HUBG","date":"2015-01-09","pret":0.00056,"close":35.6}
{"ticker":"HUBG","date":"2015-01-12","pret":-0.05532,"close":34.7}
{"ticker":"HUBG","date":"2015-01-13","pret":0.02661,"close":34.84}
{"ticker":"HUBG","date":"2015-01-14","pret":-0.01525,"close":34.61}
{"ticker":"HUBG","date":"2015-01-15","pret":0.00434,"close":34.01}
{"ticker":"HUBG","date":"2015-01-16","pret":-0.02277,"close":33.94}
{"ticker":"HUBG","date":"2015-01-20","pret":0.00412,"close":33.67}
{"ticker":"HUBG","date":"2015-01-21","pret":-0.01183,"close":34.17}
{"ticker":"HUBG","date":"2015-01-22","pret":0.02498,"close":34.77}
{"ticker":"HUBG","date":"2015-01-23","pret":0.00608,"close":34.95}
{"ticker":"HUBG","date":"2015-01-26","pret":0.00661,"close":34.99}
{"ticker":"HUBG","date":"2015-01-27","pret":-0.01037,"close":34.78}
{"ticker":"HUBG","date":"2015-01-28","pret":0.01608,"close":33.86}
{"ticker":"HUBG","date":"2015-01-29","pret":-0.03892,"close":34.04}
{"ticker":"HUBG","date":"2015-01-30","pret":-0.00059,"close":33.4}
{"ticker":"HUBG","date":"2015-02-02","pret":-0.00624,"close":33.59}
{"ticker":"HUBG","date":"2015-02-03","pret":0.00119,"close":34.28}
{"ticker":"HUBG","date":"2015-02-04","pret":0.0139,"close":33.92}
{"ticker":"HUBG","date":"2015-02-05","pret":0.02638,"close":36.7}
{"ticker":"HUBG","date":"2015-02-06","pret":0.0464,"close":37.57}
{"ticker":"HUBG","date":"2015-02-09","pret":0.02001,"close":38.27}
{"ticker":"HUBG","date":"2015-02-10","pret":0.02772,"close":38.24}
{"ticker":"HUBG","date":"2015-02-11","pret":-0.00679,"close":38.83}
{"ticker":"HUBG","date":"2015-02-12","pret":0.02384,"close":39.45}
{"ticker":"HUBG","date":"2015-02-13","pret":0.00943,"close":39.46}
{"ticker":"HUBG","date":"2015-02-17","pret":0.00101,"close":38.94}
{"ticker":"HUBG","date":"2015-02-18","pret":-0.01893,"close":38.4}
{"ticker":"HUBG","date":"2015-02-19","pret":-0.01169,"close":38.69}
{"ticker":"HUBG","date":"2015-02-20","pret":0.01246,"close":38.77}
{"ticker":"HUBG","date":"2015-02-23","pret":0,"close":38.85}
{"ticker":"HUBG","date":"2015-02-24","pret":0.00515,"close":39.53}
{"ticker":"HUBG","date":"2015-02-25","pret":0.0125,"close":39.88}
{"ticker":"HUBG","date":"2015-02-26","pret":0.01059,"close":40.1}
{"ticker":"HUBG","date":"2015-02-27","pret":0.0025,"close":40.37}
{"ticker":"HUBG","date":"2015-03-02","pret":0.01194,"close":40.15}
{"ticker":"HUBG","date":"2015-03-03","pret":-0.00695,"close":39.91}
{"ticker":"HUBG","date":"2015-03-04","pret":-0.01177,"close":39.65}
{"ticker":"HUBG","date":"2015-03-05","pret":-0.00176,"close":39.55}
{"ticker":"HUBG","date":"2015-03-06","pret":-0.00887,"close":39.79}
{"ticker":"HUBG","date":"2015-03-09","pret":0.01791,"close":40.02}
{"ticker":"HUBG","date":"2015-03-10","pret":-0.00778,"close":39.43}
{"ticker":"HUBG","date":"2015-03-11","pret":-0.00429,"close":40.21}
{"ticker":"HUBG","date":"2015-03-12","pret":0.02425,"close":40.63}
{"ticker":"HUBG","date":"2015-03-13","pret":0.00123,"close":39.97}
{"ticker":"HUBG","date":"2015-03-16","pret":-0.00644,"close":40.14}
{"ticker":"HUBG","date":"2015-03-17","pret":-0.00798,"close":39.92}
{"ticker":"HUBG","date":"2015-03-18","pret":-0.00678,"close":39.89}
{"ticker":"HUBG","date":"2015-03-19","pret":0.00201,"close":39.74}
{"ticker":"HUBG","date":"2015-03-20","pret":0.00702,"close":41.32}
{"ticker":"HUBG","date":"2015-03-23","pret":0.03195,"close":40.67}
{"ticker":"HUBG","date":"2015-03-24","pret":-0.01806,"close":40.31}
{"ticker":"HUBG","date":"2015-03-25","pret":-0.00543,"close":39.23}
{"ticker":"HUBG","date":"2015-03-26","pret":-0.03452,"close":38.95}
{"ticker":"HUBG","date":"2015-03-27","pret":-0.00411,"close":38.53}
{"ticker":"HUBG","date":"2015-03-30","pret":-0.00568,"close":38.77}
{"ticker":"HUBG","date":"2015-03-31","pret":-0.00259,"close":39.29}
{"ticker":"HUBG","date":"2015-04-01","pret":0.01315,"close":38.53}
{"ticker":"HUBG","date":"2015-04-02","pret":-0.01497,"close":37.02}
{"ticker":"HUBG","date":"2015-04-06","pret":-0.04032,"close":36.93}
{"ticker":"HUBG","date":"2015-04-07","pret":0.00324,"close":36.64}
{"ticker":"HUBG","date":"2015-04-08","pret":-0.00867,"close":36.69}
{"ticker":"HUBG","date":"2015-04-09","pret":0.00082,"close":36.83}
{"ticker":"HUBG","date":"2015-04-10","pret":0.00027,"close":36.95}
{"ticker":"HUBG","date":"2015-04-13","pret":0.00353,"close":36.59}
{"ticker":"HUBG","date":"2015-04-14","pret":-0.00789,"close":37.22}
{"ticker":"HUBG","date":"2015-04-15","pret":0.02348,"close":37.36}
{"ticker":"HUBG","date":"2015-04-16","pret":-0.00535,"close":37.32}
{"ticker":"HUBG","date":"2015-04-17","pret":0.0008,"close":37.28}
{"ticker":"HUBG","date":"2015-04-20","pret":0.00534,"close":37.91}
{"ticker":"HUBG","date":"2015-04-21","pret":0.01324,"close":37.8}
{"ticker":"HUBG","date":"2015-04-22","pret":-0.00607,"close":37.84}
{"ticker":"HUBG","date":"2015-04-23","pret":0.00026,"close":37.69}
{"ticker":"HUBG","date":"2015-04-24","pret":0.00895,"close":40.91}
{"ticker":"HUBG","date":"2015-04-27","pret":0.0684,"close":40.06}
{"ticker":"HUBG","date":"2015-04-28","pret":-0.0153,"close":40.74}
{"ticker":"HUBG","date":"2015-04-29","pret":0.01211,"close":39.94}
{"ticker":"HUBG","date":"2015-04-30","pret":-0.02689,"close":39.9}
{"ticker":"HUBG","date":"2015-05-01","pret":0.00629,"close":40.11}
{"ticker":"HUBG","date":"2015-05-04","pret":0.00849,"close":40.31}
{"ticker":"HUBG","date":"2015-05-05","pret":0.00224,"close":40.74}
{"ticker":"HUBG","date":"2015-05-06","pret":0.01624,"close":41.05}
{"ticker":"HUBG","date":"2015-05-07","pret":0,"close":41.15}
{"ticker":"HUBG","date":"2015-05-08","pret":0.01285,"close":41.35}
{"ticker":"HUBG","date":"2015-05-11","pret":-0.0058,"close":41.46}
{"ticker":"HUBG","date":"2015-05-12","pret":0.00073,"close":41.09}
{"ticker":"HUBG","date":"2015-05-13","pret":-0.00486,"close":41.51}
{"ticker":"HUBG","date":"2015-05-14","pret":0.01426,"close":42.53}
{"ticker":"HUBG","date":"2015-05-15","pret":0.01713,"close":42.53}
{"ticker":"HUBG","date":"2015-05-18","pret":0.00471,"close":43.34}
{"ticker":"HUBG","date":"2015-05-19","pret":0.01814,"close":43.86}
{"ticker":"HUBG","date":"2015-05-20","pret":0.00941,"close":43.5}
{"ticker":"HUBG","date":"2015-05-21","pret":-0.0101,"close":43.09}
{"ticker":"HUBG","date":"2015-05-22","pret":-0.00811,"close":42.13}
{"ticker":"HUBG","date":"2015-05-26","pret":-0.01973,"close":42.04}
{"ticker":"HUBG","date":"2015-05-27","pret":0.00047,"close":43}
{"ticker":"HUBG","date":"2015-05-28","pret":0.01599,"close":42.92}
{"ticker":"HUBG","date":"2015-05-29","pret":0.0028,"close":42.42}
{"ticker":"HUBG","date":"2015-06-01","pret":-0.01052,"close":43.07}
{"ticker":"HUBG","date":"2015-06-02","pret":0.0089,"close":42.71}
{"ticker":"HUBG","date":"2015-06-03","pret":0.00023,"close":43}
{"ticker":"HUBG","date":"2015-06-04","pret":-0.00047,"close":42.79}
{"ticker":"HUBG","date":"2015-06-05","pret":-0.00047,"close":43.55}
{"ticker":"HUBG","date":"2015-06-08","pret":0.01504,"close":43.1}
{"ticker":"HUBG","date":"2015-06-09","pret":-0.01109,"close":43.15}
{"ticker":"HUBG","date":"2015-06-10","pret":0.00741,"close":43.58}
{"ticker":"HUBG","date":"2015-06-11","pret":0.00758,"close":43.7}
{"ticker":"HUBG","date":"2015-06-12","pret":-0.00092,"close":43.39}
{"ticker":"HUBG","date":"2015-06-15","pret":-0.01454,"close":42.92}
{"ticker":"HUBG","date":"2015-06-16","pret":-0.00046,"close":42.81}
{"ticker":"HUBG","date":"2015-06-17","pret":-0.00466,"close":42.69}
{"ticker":"HUBG","date":"2015-06-18","pret":-0.00023,"close":43.22}
{"ticker":"HUBG","date":"2015-06-19","pret":0.01,"close":43.11}
{"ticker":"HUBG","date":"2015-06-22","pret":0.00369,"close":43.44}
{"ticker":"HUBG","date":"2015-06-23","pret":-0.00162,"close":43.06}
{"ticker":"HUBG","date":"2015-06-24","pret":-0.00556,"close":41.39}
{"ticker":"HUBG","date":"2015-06-25","pret":-0.03929,"close":41.37}
{"ticker":"HUBG","date":"2015-06-26","pret":0.00072,"close":41.12}
{"ticker":"HUBG","date":"2015-06-29","pret":-0.0136,"close":40.13}
{"ticker":"HUBG","date":"2015-06-30","pret":-0.01379,"close":40.34}
{"ticker":"HUBG","date":"2015-07-01","pret":0.00716,"close":40.85}
{"ticker":"HUBG","date":"2015-07-02","pret":0.00834,"close":40.46}
{"ticker":"HUBG","date":"2015-07-06","pret":-0.02222,"close":39.49}
{"ticker":"HUBG","date":"2015-07-07","pret":-0.01205,"close":39.17}
{"ticker":"HUBG","date":"2015-07-08","pret":-0.02068,"close":38.24}
{"ticker":"HUBG","date":"2015-07-09","pret":-0.00336,"close":38.54}
{"ticker":"HUBG","date":"2015-07-10","pret":0.0031,"close":40.36}
{"ticker":"HUBG","date":"2015-07-13","pret":0.04761,"close":41.75}
{"ticker":"HUBG","date":"2015-07-14","pret":0.02454,"close":41.49}
{"ticker":"HUBG","date":"2015-07-15","pret":-0.00409,"close":40.17}
{"ticker":"HUBG","date":"2015-07-16","pret":-0.03034,"close":40.01}
{"ticker":"HUBG","date":"2015-07-17","pret":-0.01401,"close":39.79}
{"ticker":"HUBG","date":"2015-07-20","pret":0.00603,"close":39.01}
{"ticker":"HUBG","date":"2015-07-21","pret":-0.021,"close":39.75}
{"ticker":"HUBG","date":"2015-07-22","pret":0.11807,"close":42.28}
{"ticker":"HUBG","date":"2015-07-23","pret":-0.03988,"close":41.89}
{"ticker":"HUBG","date":"2015-07-24","pret":-0.01166,"close":41.7}
{"ticker":"HUBG","date":"2015-07-27","pret":-0.00312,"close":41.04}
{"ticker":"HUBG","date":"2015-07-28","pret":-0.00868,"close":41.92}
{"ticker":"HUBG","date":"2015-07-29","pret":0.01681,"close":42.62}
{"ticker":"HUBG","date":"2015-07-30","pret":0.0116,"close":42.23}
{"ticker":"HUBG","date":"2015-07-31","pret":-0.00094,"close":42.13}
{"ticker":"HUBG","date":"2015-08-03","pret":-0.00828,"close":41.99}
{"ticker":"HUBG","date":"2015-08-04","pret":-0.00095,"close":42.48}
{"ticker":"HUBG","date":"2015-08-05","pret":0.0144,"close":42.04}
{"ticker":"HUBG","date":"2015-08-06","pret":-0.02756,"close":40.92}
{"ticker":"HUBG","date":"2015-08-07","pret":-0.01725,"close":39.84}
{"ticker":"HUBG","date":"2015-08-10","pret":-0.02155,"close":40.88}
{"ticker":"HUBG","date":"2015-08-11","pret":0.00524,"close":41.22}
{"ticker":"HUBG","date":"2015-08-12","pret":0.01998,"close":40.3}
{"ticker":"HUBG","date":"2015-08-13","pret":-0.01948,"close":40.85}
{"ticker":"HUBG","date":"2015-08-14","pret":0.01483,"close":42.07}
{"ticker":"HUBG","date":"2015-08-17","pret":0.02997,"close":41.29}
{"ticker":"HUBG","date":"2015-08-18","pret":-0.01923,"close":41.29}
{"ticker":"HUBG","date":"2015-08-19","pret":-0.00097,"close":40.77}
{"ticker":"HUBG","date":"2015-08-20","pret":-0.01271,"close":39.66}
{"ticker":"HUBG","date":"2015-08-21","pret":-0.04222,"close":39.18}
{"ticker":"HUBG","date":"2015-08-24","pret":-0.035,"close":37.84}
{"ticker":"HUBG","date":"2015-08-25","pret":0.03397,"close":36.6}
{"ticker":"HUBG","date":"2015-08-26","pret":-0.03824,"close":37.71}
{"ticker":"HUBG","date":"2015-08-27","pret":0.01247,"close":37.74}
{"ticker":"HUBG","date":"2015-08-28","pret":-0.01327,"close":37.06}
{"ticker":"HUBG","date":"2015-08-31","pret":-0.01101,"close":37.69}
{"ticker":"HUBG","date":"2015-09-01","pret":0,"close":36.69}
{"ticker":"HUBG","date":"2015-09-02","pret":0.00754,"close":37.69}
{"ticker":"HUBG","date":"2015-09-03","pret":0.01173,"close":38.49}
{"ticker":"HUBG","date":"2015-09-04","pret":0.00476,"close":37.71}
{"ticker":"HUBG","date":"2015-09-08","pret":0.0118,"close":38.44}
{"ticker":"HUBG","date":"2015-09-09","pret":0.0096,"close":37.97}
{"ticker":"HUBG","date":"2015-09-10","pret":-0.01876,"close":38.32}
{"ticker":"HUBG","date":"2015-09-11","pret":0.00105,"close":38.08}
{"ticker":"HUBG","date":"2015-09-14","pret":0.00315,"close":37.91}
{"ticker":"HUBG","date":"2015-09-15","pret":-0.00473,"close":38.71}
{"ticker":"HUBG","date":"2015-09-16","pret":0.01851,"close":39.01}
{"ticker":"HUBG","date":"2015-09-17","pret":0.0049,"close":39.36}
{"ticker":"HUBG","date":"2015-09-18","pret":-0.00309,"close":38.94}
{"ticker":"HUBG","date":"2015-09-21","pret":0.01179,"close":39.03}
{"ticker":"HUBG","date":"2015-09-22","pret":-0.01852,"close":38.02}
{"ticker":"HUBG","date":"2015-09-23","pret":-0.0128,"close":37.49}
{"ticker":"HUBG","date":"2015-09-24","pret":-0.01938,"close":36.86}
{"ticker":"HUBG","date":"2015-09-25","pret":-0.00672,"close":36.76}
{"ticker":"HUBG","date":"2015-09-28","pret":-0.01195,"close":36.21}
{"ticker":"HUBG","date":"2015-09-29","pret":-0.01016,"close":36.44}
{"ticker":"HUBG","date":"2015-09-30","pret":0.01832,"close":36.41}
{"ticker":"HUBG","date":"2015-10-01","pret":-0.01529,"close":36.38}
{"ticker":"HUBG","date":"2015-10-02","pret":-0.00856,"close":36.98}
{"ticker":"HUBG","date":"2015-10-05","pret":0.0306,"close":38.45}
{"ticker":"HUBG","date":"2015-10-06","pret":0.03491,"close":38.39}
{"ticker":"HUBG","date":"2015-10-07","pret":0.00104,"close":38.69}
{"ticker":"HUBG","date":"2015-10-08","pret":-0.00026,"close":38.88}
{"ticker":"HUBG","date":"2015-10-09"}
{"ticker":"HUBG","date":"2015-10-12","pret":0.04494,"close":39.97}
{"ticker":"HUBG","date":"2015-10-13","pret":-0.01728,"close":38.49}
{"ticker":"HUBG","date":"2015-10-14","pret":-0.02792,"close":38.68}
{"ticker":"HUBG","date":"2015-10-15","pret":0.0075,"close":39.47}
{"ticker":"HUBG","date":"2015-10-16","pret":0.02142,"close":39.3}
{"ticker":"HUBG","date":"2015-10-19","pret":-0.01295,"close":39.3}
{"ticker":"HUBG","date":"2015-10-20","pret":0.00434,"close":39.15}
{"ticker":"HUBG","date":"2015-10-21","pret":-0.00127,"close":38.86}
{"ticker":"HUBG","date":"2015-10-22","pret":-0.00409,"close":38.28}
{"ticker":"HUBG","date":"2015-10-23","pret":-0.01521,"close":39}
{"ticker":"HUBG","date":"2015-10-26","pret":0.01316,"close":39.23}
{"ticker":"HUBG","date":"2015-10-27","pret":-0.00308,"close":37.18}
{"ticker":"HUBG","date":"2015-10-28","pret":-0.03908,"close":37.01}
{"ticker":"HUBG","date":"2015-10-29","pret":0.06748,"close":40.42}
{"ticker":"HUBG","date":"2015-10-30","pret":0.01143,"close":39.98}
{"ticker":"HUBG","date":"2015-11-02","pret":-0.01419,"close":39.87}
{"ticker":"HUBG","date":"2015-11-03","pret":-0.00578,"close":39.51}
{"ticker":"HUBG","date":"2015-11-04","pret":-0.00506,"close":38.93}
{"ticker":"HUBG","date":"2015-11-05","pret":-0.01224,"close":38.95}
{"ticker":"HUBG","date":"2015-11-06","pret":-0.00077,"close":39.2}
{"ticker":"HUBG","date":"2015-11-09","pret":0.00256,"close":38.57}
{"ticker":"HUBG","date":"2015-11-10","pret":-0.01263,"close":38.95}
{"ticker":"HUBG","date":"2015-11-11","pret":0.01493,"close":38.59}
{"ticker":"HUBG","date":"2015-11-12","pret":-0.01909,"close":37.69}
{"ticker":"HUBG","date":"2015-11-13","pret":-0.02345,"close":37.74}
{"ticker":"HUBG","date":"2015-11-16","pret":0.00452,"close":37.78}
{"ticker":"HUBG","date":"2015-11-17","pret":0.00714,"close":37.85}
{"ticker":"HUBG","date":"2015-11-18","pret":0.00237,"close":38.62}
{"ticker":"HUBG","date":"2015-11-19","pret":0.01565,"close":38.81}
{"ticker":"HUBG","date":"2015-11-20","pret":0.00825,"close":38.9}
{"ticker":"HUBG","date":"2015-11-23","pret":0.00026,"close":38.83}
{"ticker":"HUBG","date":"2015-11-24","pret":-0.00954,"close":38.89}
{"ticker":"HUBG","date":"2015-11-25","pret":0.00723,"close":38.79}
{"ticker":"HUBG","date":"2015-11-26"}
{"ticker":"HUBG","date":"2015-11-27","pret":-0.00386,"close":38.96}
{"ticker":"HUBG","date":"2015-11-30","pret":0.00695,"close":38.53}
{"ticker":"HUBG","date":"2015-12-01","pret":-0.00902,"close":38.84}
{"ticker":"HUBG","date":"2015-12-02","pret":0.00258,"close":38.41}
{"ticker":"HUBG","date":"2015-12-03","pret":-0.00388,"close":37.01}
{"ticker":"HUBG","date":"2015-12-04","pret":-0.04585,"close":36.86}
{"ticker":"HUBG","date":"2015-12-07","pret":-0.00054,"close":35.65}
{"ticker":"HUBG","date":"2015-12-08","pret":-0.03986,"close":35.11}
{"ticker":"HUBG","date":"2015-12-09","pret":-0.01079,"close":34.66}
{"ticker":"HUBG","date":"2015-12-10","pret":-0.01177,"close":35.15}
{"ticker":"HUBG","date":"2015-12-11","pret":0.00806,"close":34.67}
{"ticker":"HUBG","date":"2015-12-14","pret":-0.00661,"close":34.48}
{"ticker":"HUBG","date":"2015-12-15","pret":0.00058,"close":34.62}
{"ticker":"HUBG","date":"2015-12-16","pret":0.00144,"close":34.55}
{"ticker":"HUBG","date":"2015-12-17"}
{"ticker":"HUBG","date":"2015-12-18","pret":-0.0599,"close":31.7}
{"ticker":"HUBG","date":"2015-12-21","pret":-0.02288,"close":31.73}
{"ticker":"HUBG","date":"2015-12-22","pret":-0.00439,"close":32.61}
{"ticker":"HUBG","date":"2015-12-23","pret":0.02787,"close":33.44}
{"ticker":"HUBG","date":"2015-12-24","pret":0.02056,"close":33.34}
{"ticker":"HUBG","date":"2015-12-28","pret":-0.0054,"close":33.18}
{"ticker":"HUBG","date":"2015-12-29","pret":0.0009,"close":33.38}
{"ticker":"HUBG","date":"2015-12-30","pret":0.0027,"close":33.06}
{"ticker":"HUBG","date":"2015-12-31","pret":-0.01297,"close":32.95}
{"ticker":"HUBG","date":"2016-01-04","pret":-0.0387,"close":32.05}
{"ticker":"HUBG","date":"2016-01-05","pret":0.01566,"close":32.24}
{"ticker":"HUBS","date":"2015-01-02","pret":0.01007,"close":33.48}
{"ticker":"HUBS","date":"2015-01-05","pret":-0.01365,"close":33.41}
{"ticker":"HUBS","date":"2015-01-06","pret":-0.0006,"close":32.93}
{"ticker":"HUBS","date":"2015-01-07","pret":-0.01022,"close":33.03}
{"ticker":"HUBS","date":"2015-01-08","pret":0.00151,"close":33.67}
{"ticker":"HUBS","date":"2015-01-09","pret":0.00512,"close":33.14}
{"ticker":"HUBS","date":"2015-01-12","pret":-0.00301,"close":33.05}
{"ticker":"HUBS","date":"2015-01-13","pret":-0.00302,"close":32.53}
{"ticker":"HUBS","date":"2015-01-14","pret":-0.02972,"close":32.52}
{"ticker":"HUBS","date":"2015-01-15","pret":0.01114,"close":32.53}
{"ticker":"HUBS","date":"2015-01-16","pret":-0.00031,"close":33.3}
{"ticker":"HUBS","date":"2015-01-20","pret":0.02941,"close":33.84}
{"ticker":"HUBS","date":"2015-01-21","pret":0.00981,"close":33.84}
{"ticker":"HUBS","date":"2015-01-22","pret":0.00913,"close":34.99}
{"ticker":"HUBS","date":"2015-01-23","pret":0.02576,"close":33.51}
{"ticker":"HUBS","date":"2015-01-26","pret":-0.02987,"close":33.17}
{"ticker":"HUBS","date":"2015-01-27","pret":-0.0381,"close":34.18}
{"ticker":"HUBS","date":"2015-01-28","pret":0.053,"close":34.72}
{"ticker":"HUBS","date":"2015-01-29","pret":0.01039,"close":34.99}
{"ticker":"HUBS","date":"2015-01-30","pret":-0.00518,"close":33.65}
{"ticker":"HUBS","date":"2015-02-02","pret":-0.0204,"close":33.29}
{"ticker":"HUBS","date":"2015-02-03","pret":-0.01244,"close":34.39}
{"ticker":"HUBS","date":"2015-02-04","pret":0.01538,"close":34.57}
{"ticker":"HUBS","date":"2015-02-05","pret":0.00848,"close":35.71}
{"ticker":"HUBS","date":"2015-02-06","pret":0.03349,"close":35.2}
{"ticker":"HUBS","date":"2015-02-09","pret":-0.01618,"close":34.09}
{"ticker":"HUBS","date":"2015-02-10","pret":-0.01586,"close":34.76}
{"ticker":"HUBS","date":"2015-02-11","pret":0.01729,"close":34.42}
{"ticker":"HUBS","date":"2015-02-12","pret":0.07431,"close":37.07}
{"ticker":"HUBS","date":"2015-02-13","pret":-0.01147,"close":43.29}
{"ticker":"HUBS","date":"2015-02-17","pret":0.15687,"close":42.32}
{"ticker":"HUBS","date":"2015-02-18","pret":-0.02579,"close":41}
{"ticker":"HUBS","date":"2015-02-19","pret":-0.03545,"close":41.19}
{"ticker":"HUBS","date":"2015-02-20","pret":0.00389,"close":43.47}
{"ticker":"HUBS","date":"2015-02-23","pret":0.06602,"close":42.27}
{"ticker":"HUBS","date":"2015-02-24","pret":-0.03777,"close":40.73}
{"ticker":"HUBS","date":"2015-02-25","pret":-0.03655,"close":41.44}
{"ticker":"HUBS","date":"2015-02-26","pret":0.01892,"close":41.44}
{"ticker":"HUBS","date":"2015-02-27","pret":0.0024,"close":41.09}
{"ticker":"HUBS","date":"2015-03-02","pret":-0.01182,"close":41.64}
{"ticker":"HUBS","date":"2015-03-03","pret":0.01326,"close":41.58}
{"ticker":"HUBS","date":"2015-03-04","pret":-0.01083,"close":40.22}
{"ticker":"HUBS","date":"2015-03-05","pret":-0.02376,"close":39.44}
{"ticker":"HUBS","date":"2015-03-06","pret":-0.03917,"close":38.72}
{"ticker":"HUBS","date":"2015-03-09","pret":0.00514,"close":39.27}
{"ticker":"HUBS","date":"2015-03-10","pret":0.00562,"close":39.31}
{"ticker":"HUBS","date":"2015-03-11","pret":0.00356,"close":39.04}
{"ticker":"HUBS","date":"2015-03-12","pret":-0.00305,"close":40.6}
{"ticker":"HUBS","date":"2015-03-13","pret":0.01918,"close":39.4}
{"ticker":"HUBS","date":"2015-03-16","pret":-0.01562,"close":38.43}
{"ticker":"HUBS","date":"2015-03-17","pret":-0.03567,"close":37.31}
{"ticker":"HUBS","date":"2015-03-18","pret":0.027,"close":41.76}
{"ticker":"HUBS","date":"2015-03-19","pret":0.06014,"close":42.25}
{"ticker":"HUBS","date":"2015-03-20","pret":0.02383,"close":41.42}
{"ticker":"HUBS","date":"2015-03-23","pret":-0.02311,"close":41.12}
{"ticker":"HUBS","date":"2015-03-24","pret":-0.01898,"close":39.93}
{"ticker":"HUBS","date":"2015-03-25","pret":-0.01385,"close":38}
{"ticker":"HUBS","date":"2015-03-26","pret":-0.0553,"close":38.49}
{"ticker":"HUBS","date":"2015-03-27","pret":0.01073,"close":38.9}
{"ticker":"HUBS","date":"2015-03-30","pret":0.02087,"close":40.16}
{"ticker":"HUBS","date":"2015-03-31","pret":0.01267,"close":39.9}
{"ticker":"HUBS","date":"2015-04-01","pret":0.00477,"close":39.67}
{"ticker":"HUBS","date":"2015-04-02","pret":-0.00805,"close":39.18}
{"ticker":"HUBS","date":"2015-04-06","pret":-0.02481,"close":39.24}
{"ticker":"HUBS","date":"2015-04-07","pret":0.02025,"close":39.51}
{"ticker":"HUBS","date":"2015-04-08","pret":-0.01793,"close":38.94}
{"ticker":"HUBS","date":"2015-04-09","pret":0.00078,"close":38}
{"ticker":"HUBS","date":"2015-04-10","pret":-0.01956,"close":38.54}
{"ticker":"HUBS","date":"2015-04-13","pret":0.01464,"close":38.76}
{"ticker":"HUBS","date":"2015-04-14","pret":-0.00312,"close":38.84}
{"ticker":"HUBS","date":"2015-04-15","pret":0.0137,"close":39.51}
{"ticker":"HUBS","date":"2015-04-16","pret":0.01276,"close":39.58}
{"ticker":"HUBS","date":"2015-04-17","pret":-0.00661,"close":39.1}
{"ticker":"HUBS","date":"2015-04-20","pret":-0.00409,"close":39.6}
{"ticker":"HUBS","date":"2015-04-21","pret":0.02455,"close":40.28}
{"ticker":"HUBS","date":"2015-04-22","pret":0.00474,"close":39.16}
{"ticker":"HUBS","date":"2015-04-23","pret":-0.02622,"close":39.65}
{"ticker":"HUBS","date":"2015-04-24","pret":0.01067,"close":39.06}
{"ticker":"HUBS","date":"2015-04-27","pret":-0.0212,"close":39.16}
{"ticker":"HUBS","date":"2015-04-28","pret":0.00052,"close":39.21}
{"ticker":"HUBS","date":"2015-04-29","pret":-0.00026,"close":39.51}
{"ticker":"HUBS","date":"2015-04-30","pret":0.00822,"close":38.71}
{"ticker":"HUBS","date":"2015-05-01","pret":-0.00462,"close":38.85}
{"ticker":"HUBS","date":"2015-05-04","pret":-0.00283,"close":40.19}
{"ticker":"HUBS","date":"2015-05-05","pret":0.03148,"close":39.81}
{"ticker":"HUBS","date":"2015-05-06","pret":-0.00501,"close":40.25}
{"ticker":"HUBS","date":"2015-05-07","pret":0.05449,"close":47.9}
{"ticker":"HUBS","date":"2015-05-08","pret":0.13192,"close":46.75}
{"ticker":"HUBS","date":"2015-05-11","pret":-0.06168,"close":46.06}
{"ticker":"HUBS","date":"2015-05-12","pret":0.00685,"close":48.47}
{"ticker":"HUBS","date":"2015-05-13","pret":0.06561,"close":49.05}
{"ticker":"HUBS","date":"2015-05-14","pret":0.01677,"close":48.8}
{"ticker":"HUBS","date":"2015-05-15","pret":-0.00999,"close":49.11}
{"ticker":"HUBS","date":"2015-05-18","pret":0.00102,"close":49.31}
{"ticker":"HUBS","date":"2015-05-19","pret":0.01119,"close":50.8}
{"ticker":"HUBS","date":"2015-05-20","pret":0.0293,"close":52.18}
{"ticker":"HUBS","date":"2015-05-21","pret":0.02196,"close":53.32}
{"ticker":"HUBS","date":"2015-05-22","pret":0.02449,"close":53.2}
{"ticker":"HUBS","date":"2015-05-26","pret":-0.00376,"close":52.48}
{"ticker":"HUBS","date":"2015-05-27","pret":-0.01212,"close":52.91}
{"ticker":"HUBS","date":"2015-05-28","pret":0.00816,"close":51.96}
{"ticker":"HUBS","date":"2015-05-29","pret":-0.00873,"close":50.8}
{"ticker":"HUBS","date":"2015-06-01","pret":-0.03374,"close":50.13}
{"ticker":"HUBS","date":"2015-06-02","pret":-0.02597,"close":48.87}
{"ticker":"HUBS","date":"2015-06-03","pret":-0.00548,"close":49.47}
{"ticker":"HUBS","date":"2015-06-04","pret":-0.00122,"close":49.45}
{"ticker":"HUBS","date":"2015-06-05","pret":0.00204,"close":50.25}
{"ticker":"HUBS","date":"2015-06-08","pret":0.00041,"close":50.15}
{"ticker":"HUBS","date":"2015-06-09","pret":0.0231,"close":50.26}
{"ticker":"HUBS","date":"2015-06-10","pret":0.0004,"close":50.76}
{"ticker":"HUBS","date":"2015-06-11","pret":0.00554,"close":50.57}
{"ticker":"HUBS","date":"2015-06-12","pret":-0.00793,"close":50.82}
{"ticker":"HUBS","date":"2015-06-15","pret":-0.00299,"close":51.04}
{"ticker":"HUBS","date":"2015-06-16","pret":0.01525,"close":50.95}
{"ticker":"HUBS","date":"2015-06-17","pret":0.00529,"close":51.6}
{"ticker":"HUBS","date":"2015-06-18","pret":0.00585,"close":51.1}
{"ticker":"HUBS","date":"2015-06-19","pret":-0.00839,"close":49.54}
{"ticker":"HUBS","date":"2015-06-22","pret":-0.02924,"close":51.22}
{"ticker":"HUBS","date":"2015-06-23","pret":0.03159,"close":50.66}
{"ticker":"HUBS","date":"2015-06-24","pret":-0.00904,"close":50.28}
{"ticker":"HUBS","date":"2015-06-25","pret":-0.00733,"close":50.76}
{"ticker":"HUBS","date":"2015-06-26","pret":0.00634,"close":49.24}
{"ticker":"HUBS","date":"2015-06-29","pret":-0.03785,"close":48.58}
{"ticker":"HUBS","date":"2015-06-30","pret":-0.00535,"close":49.58}
{"ticker":"HUBS","date":"2015-07-01","pret":0.03047,"close":49.15}
{"ticker":"HUBS","date":"2015-07-02","pret":-0.0198,"close":47.55}
{"ticker":"HUBS","date":"2015-07-06","pret":-0.03489,"close":47.93}
{"ticker":"HUBS","date":"2015-07-07","pret":0.00884,"close":48.64}
{"ticker":"HUBS","date":"2015-07-08","pret":0.0287,"close":49.71}
{"ticker":"HUBS","date":"2015-07-09","pret":0.01495,"close":50}
{"ticker":"HUBS","date":"2015-07-10","pret":0.01315,"close":50.46}
{"ticker":"HUBS","date":"2015-07-13","pret":0.00296,"close":50.77}
{"ticker":"HUBS","date":"2015-07-14","pret":0.00354,"close":51.01}
{"ticker":"HUBS","date":"2015-07-15","pret":0.00157,"close":50.03}
{"ticker":"HUBS","date":"2015-07-16","pret":-0.01424,"close":51.67}
{"ticker":"HUBS","date":"2015-07-17","pret":0.03098,"close":51.28}
{"ticker":"HUBS","date":"2015-07-20","pret":-0.00931,"close":50.74}
{"ticker":"HUBS","date":"2015-07-21","pret":-0.01314,"close":50.76}
{"ticker":"HUBS","date":"2015-07-22","pret":0.00296,"close":51.75}
{"ticker":"HUBS","date":"2015-07-23","pret":0.02142,"close":52.67}
{"ticker":"HUBS","date":"2015-07-24","pret":0.01776,"close":53.3}
{"ticker":"HUBS","date":"2015-07-27","pret":-0.00057,"close":52.77}
{"ticker":"HUBS","date":"2015-07-28","pret":0.00642,"close":52.95}
{"ticker":"HUBS","date":"2015-07-29","pret":-0.00793,"close":54.12}
{"ticker":"HUBS","date":"2015-07-30","pret":0.02176,"close":53.54}
{"ticker":"HUBS","date":"2015-07-31","pret":-0.00652,"close":53.95}
{"ticker":"HUBS","date":"2015-08-03","pret":-0.0015,"close":52.53}
{"ticker":"HUBS","date":"2015-08-04","pret":-0.01527,"close":52.98}
{"ticker":"HUBS","date":"2015-08-05","pret":-0.00648,"close":52.22}
{"ticker":"HUBS","date":"2015-08-06","pret":-0.00306,"close":50.51}
{"ticker":"HUBS","date":"2015-08-07","pret":0.03505,"close":49.66}
{"ticker":"HUBS","date":"2015-08-10","pret":-0.09451,"close":51.1}
{"ticker":"HUBS","date":"2015-08-11","pret":0.0277,"close":47.84}
{"ticker":"HUBS","date":"2015-08-12","pret":-0.06482,"close":45.66}
{"ticker":"HUBS","date":"2015-08-13","pret":-0.03569,"close":46.23}
{"ticker":"HUBS","date":"2015-08-14","pret":0.01391,"close":48.01}
{"ticker":"HUBS","date":"2015-08-17","pret":0.03458,"close":47.87}
{"ticker":"HUBS","date":"2015-08-18","pret":-0.00544,"close":46.9}
{"ticker":"HUBS","date":"2015-08-19","pret":-0.0167,"close":46.51}
{"ticker":"HUBS","date":"2015-08-20","pret":-0.01938,"close":45.98}
{"ticker":"HUBS","date":"2015-08-21","pret":-0.04422,"close":43.39}
{"ticker":"HUBS","date":"2015-08-24","pret":-0.07231,"close":42.74}
{"ticker":"HUBS","date":"2015-08-25","pret":0.06249,"close":43.02}
{"ticker":"HUBS","date":"2015-08-26","pret":0.01322,"close":44.64}
{"ticker":"HUBS","date":"2015-08-27","pret":0.02084,"close":45.15}
{"ticker":"HUBS","date":"2015-08-28","pret":-0.00067,"close":46.41}
{"ticker":"HUBS","date":"2015-08-31","pret":0.0239,"close":47.29}
{"ticker":"HUBS","date":"2015-09-01","pret":0.00216,"close":45.35}
{"ticker":"HUBS","date":"2015-09-02","pret":-0.01153,"close":46}
{"ticker":"HUBS","date":"2015-09-03","pret":0.00958,"close":45.62}
{"ticker":"HUBS","date":"2015-09-04","pret":-0.02501,"close":44.52}
{"ticker":"HUBS","date":"2015-09-08","pret":-0.00289,"close":46.86}
{"ticker":"HUBS","date":"2015-09-09","pret":0.04593,"close":46.13}
{"ticker":"HUBS","date":"2015-09-10","pret":-0.00812,"close":46.87}
{"ticker":"HUBS","date":"2015-09-11","pret":0.00343,"close":49.07}
{"ticker":"HUBS","date":"2015-09-14","pret":0.04677,"close":47.35}
{"ticker":"HUBS","date":"2015-09-15","pret":-0.03551,"close":47.95}
{"ticker":"HUBS","date":"2015-09-16","pret":0.0176,"close":48.6}
{"ticker":"HUBS","date":"2015-09-17","pret":0.00724,"close":50.58}
{"ticker":"HUBS","date":"2015-09-18","pret":0.04041,"close":51.65}
{"ticker":"HUBS","date":"2015-09-21","pret":0.01377,"close":51.85}
{"ticker":"HUBS","date":"2015-09-22","pret":-0.00137,"close":51.38}
{"ticker":"HUBS","date":"2015-09-23","pret":0.00371,"close":50.95}
{"ticker":"HUBS","date":"2015-09-24","pret":-0.01334,"close":50.02}
{"ticker":"HUBS","date":"2015-09-25","pret":-0.01012,"close":48.42}
{"ticker":"HUBS","date":"2015-09-28","pret":-0.04342,"close":47.95}
{"ticker":"HUBS","date":"2015-09-29","pret":-0.01026,"close":47.5}
{"ticker":"HUBS","date":"2015-09-30","pret":0.00588,"close":46.37}
{"ticker":"HUBS","date":"2015-10-01","pret":-0.03124,"close":45.74}
{"ticker":"HUBS","date":"2015-10-02","pret":-0.02072,"close":46.44}
{"ticker":"HUBS","date":"2015-10-05","pret":0.02696,"close":47.58}
{"ticker":"HUBS","date":"2015-10-06","pret":0.02626,"close":47.23}
{"ticker":"HUBS","date":"2015-10-07","pret":-0.01093,"close":47.28}
{"ticker":"HUBS","date":"2015-10-08","pret":-0.00042,"close":47.34}
{"ticker":"HUBS","date":"2015-10-09","pret":0.00506,"close":48.56}
{"ticker":"HUBS","date":"2015-10-12","pret":0.01978,"close":48.8}
{"ticker":"HUBS","date":"2015-10-13","pret":0.00412,"close":48.39}
{"ticker":"HUBS","date":"2015-10-14","pret":-0.00473,"close":47.93}
{"ticker":"HUBS","date":"2015-10-15","pret":-0.0031,"close":48.64}
{"ticker":"HUBS","date":"2015-10-16","pret":0.01214,"close":49.37}
{"ticker":"HUBS","date":"2015-10-19","pret":0.00794,"close":49.7}
{"ticker":"HUBS","date":"2015-10-20","pret":0.00828,"close":48.65}
{"ticker":"HUBS","date":"2015-10-21","pret":-0.02114,"close":47.56}
{"ticker":"HUBS","date":"2015-10-22","pret":-0.01636,"close":48.73}
{"ticker":"HUBS","date":"2015-10-23","pret":0.02271,"close":49.35}
{"ticker":"HUBS","date":"2015-10-26","pret":0.00874,"close":49.66}
{"ticker":"HUBS","date":"2015-10-27","pret":0.00182,"close":48.98}
{"ticker":"HUBS","date":"2015-10-28","pret":-0.00324,"close":50.13}
{"ticker":"HUBS","date":"2015-10-29","pret":0.01568,"close":50.8}
{"ticker":"HUBS","date":"2015-10-30","pret":0.01603,"close":51.88}
{"ticker":"HUBS","date":"2015-11-02","pret":0.01539,"close":52.42}
{"ticker":"HUBS","date":"2015-11-03","pret":0.01268,"close":52.11}
{"ticker":"HUBS","date":"2015-11-04","pret":-0.00383,"close":53.11}
{"ticker":"HUBS","date":"2015-11-05","pret":0.04368,"close":53.64}
{"ticker":"HUBS","date":"2015-11-06","pret":-0.0568,"close":52.94}
{"ticker":"HUBS","date":"2015-11-09","pret":0.01694,"close":52.95}
{"ticker":"HUBS","date":"2015-11-10","pret":-0.01889,"close":52.99}
{"ticker":"HUBS","date":"2015-11-11","pret":0.03423,"close":51.7}
{"ticker":"HUBS","date":"2015-11-12","pret":-0.02919,"close":53.03}
{"ticker":"HUBS","date":"2015-11-13","pret":0.02674,"close":52.49}
{"ticker":"HUBS","date":"2015-11-16","pret":-0.01443,"close":52.15}
{"ticker":"HUBS","date":"2015-11-17","pret":0.0021,"close":52.47}
{"ticker":"HUBS","date":"2015-11-18","pret":0.00019,"close":52.91}
{"ticker":"HUBS","date":"2015-11-19","pret":0.00912,"close":52.97}
{"ticker":"HUBS","date":"2015-11-20","pret":0.00189,"close":53.17}
{"ticker":"HUBS","date":"2015-11-23","pret":0.00489,"close":53.93}
{"ticker":"HUBS","date":"2015-11-24","pret":0.00823,"close":54.6}
{"ticker":"HUBS","date":"2015-11-25","pret":0.0146,"close":55.44}
{"ticker":"HUBS","date":"2015-11-26"}
{"ticker":"HUBS","date":"2015-11-27","pret":0.01837,"close":55.9}
{"ticker":"HUBS","date":"2015-11-30","pret":0.00682,"close":54.21}
{"ticker":"HUBS","date":"2015-12-01","pret":-0.04222,"close":55.65}
{"ticker":"HUBS","date":"2015-12-02","pret":0.04311,"close":56.32}
{"ticker":"HUBS","date":"2015-12-03","pret":0.01456,"close":57.58}
{"ticker":"HUBS","date":"2015-12-04","pret":0.01069,"close":59.02}
{"ticker":"HUBS","date":"2015-12-07","pret":0.02411,"close":58.92}
{"ticker":"HUBS","date":"2015-12-08","pret":-0.007,"close":59.33}
{"ticker":"HUBS","date":"2015-12-09","pret":0.01446,"close":59.55}
{"ticker":"HUBS","date":"2015-12-10","pret":0.00522,"close":57.33}
{"ticker":"HUBS","date":"2015-12-11","pret":-0.04943,"close":55.79}
{"ticker":"HUBS","date":"2015-12-14","pret":-0.01692,"close":55.17}
{"ticker":"HUBS","date":"2015-12-15","pret":-0.00198,"close":55.35}
{"ticker":"HUBS","date":"2015-12-16","pret":0.00413,"close":56.32}
{"ticker":"HUBS","date":"2015-12-17"}
{"ticker":"HUBS","date":"2015-12-18","pret":0.0204,"close":55.21}
{"ticker":"HUBS","date":"2015-12-21","pret":-0.02651,"close":55.22}
{"ticker":"HUBS","date":"2015-12-22","pret":0.00018,"close":55.83}
{"ticker":"HUBS","date":"2015-12-23","pret":0.00861,"close":56.65}
{"ticker":"HUBS","date":"2015-12-24","pret":0.01841,"close":56.54}
{"ticker":"HUBS","date":"2015-12-28","pret":-0.00722,"close":56.72}
{"ticker":"HUBS","date":"2015-12-29","pret":0.00476,"close":57.65}
{"ticker":"HUBS","date":"2015-12-30","pret":0.01432,"close":57.73}
{"ticker":"HUBS","date":"2015-12-31","pret":-0.00243,"close":56.31}
{"ticker":"HUBS","date":"2016-01-04","pret":-0.03718,"close":54.89}
{"ticker":"HUBS","date":"2016-01-05","pret":-0.01216,"close":54.65}
{"ticker":"HUM","date":"2015-01-02","pret":-0.00592,"close":142.99}
{"ticker":"HUM","date":"2015-01-05","pret":-0.02275,"close":139.2}
{"ticker":"HUM","date":"2015-01-06","pret":-0.0105,"close":139.09}
{"ticker":"HUM","date":"2015-01-07","pret":-0.00343,"close":141.73}
{"ticker":"HUM","date":"2015-01-08","pret":0.02746,"close":147.83}
{"ticker":"HUM","date":"2015-01-09","pret":0.02557,"close":146.75}
{"ticker":"HUM","date":"2015-01-12","pret":-0.00463,"close":145.51}
{"ticker":"HUM","date":"2015-01-13","pret":0.00402,"close":146.84}
{"ticker":"HUM","date":"2015-01-14","pret":-0.01368,"close":147.55}
{"ticker":"HUM","date":"2015-01-15","pret":0.01808,"close":147.92}
{"ticker":"HUM","date":"2015-01-16","pret":-0.00047,"close":149.94}
{"ticker":"HUM","date":"2015-01-20","pret":0.02029,"close":148.97}
{"ticker":"HUM","date":"2015-01-21","pret":-0.00952,"close":153.28}
{"ticker":"HUM","date":"2015-01-22","pret":0.02824,"close":153.65}
{"ticker":"HUM","date":"2015-01-23","pret":0.0015,"close":151.47}
{"ticker":"HUM","date":"2015-01-26","pret":-0.01948,"close":152}
{"ticker":"HUM","date":"2015-01-27","pret":0.00053,"close":150.75}
{"ticker":"HUM","date":"2015-01-28","pret":0.00364,"close":148.91}
{"ticker":"HUM","date":"2015-01-29","pret":-0.0173,"close":149.62}
{"ticker":"HUM","date":"2015-01-30","pret":-0.0066,"close":146.44}
{"ticker":"HUM","date":"2015-02-02","pret":-0.00773,"close":145.98}
{"ticker":"HUM","date":"2015-02-03","pret":-0.00628,"close":148.58}
{"ticker":"HUM","date":"2015-02-04","pret":0.01503,"close":150.54}
{"ticker":"HUM","date":"2015-02-05","pret":0.03534,"close":150.36}
{"ticker":"HUM","date":"2015-02-06","pret":-0.02113,"close":147.74}
{"ticker":"HUM","date":"2015-02-09","pret":-0.0203,"close":147.15}
{"ticker":"HUM","date":"2015-02-10","pret":0.00986,"close":151.65}
{"ticker":"HUM","date":"2015-02-11","pret":0.01812,"close":153.32}
{"ticker":"HUM","date":"2015-02-12","pret":0.0167,"close":153.73}
{"ticker":"HUM","date":"2015-02-13","pret":-0.00456,"close":152.67}
{"ticker":"HUM","date":"2015-02-17","pret":-0.00445,"close":154.86}
{"ticker":"HUM","date":"2015-02-18","pret":0.01308,"close":155.4}
{"ticker":"HUM","date":"2015-02-19","pret":-0.00149,"close":153.28}
{"ticker":"HUM","date":"2015-02-20","pret":-0.00859,"close":156.12}
{"ticker":"HUM","date":"2015-02-23","pret":0.02248,"close":164.52}
{"ticker":"HUM","date":"2015-02-24","pret":0.04953,"close":164.44}
{"ticker":"HUM","date":"2015-02-25","pret":-0.00043,"close":165.37}
{"ticker":"HUM","date":"2015-02-26","pret":-0.00286,"close":163.35}
{"ticker":"HUM","date":"2015-02-27","pret":-0.00778,"close":164.38}
{"ticker":"HUM","date":"2015-03-02","pret":0.00857,"close":162}
{"ticker":"HUM","date":"2015-03-03","pret":-0.01517,"close":160.25}
{"ticker":"HUM","date":"2015-03-04","pret":-0.01502,"close":160.22}
{"ticker":"HUM","date":"2015-03-05","pret":0.00595,"close":162.11}
{"ticker":"HUM","date":"2015-03-06","pret":0.00486,"close":159.73}
{"ticker":"HUM","date":"2015-03-09","pret":-0.00536,"close":162.34}
{"ticker":"HUM","date":"2015-03-10","pret":0.0033,"close":159}
{"ticker":"HUM","date":"2015-03-11","pret":-0.0065,"close":161}
{"ticker":"HUM","date":"2015-03-12","pret":0.01425,"close":164.28}
{"ticker":"HUM","date":"2015-03-13","pret":0.00996,"close":166.5}
{"ticker":"HUM","date":"2015-03-16","pret":0.02525,"close":174.31}
{"ticker":"HUM","date":"2015-03-17","pret":0.02927,"close":174}
{"ticker":"HUM","date":"2015-03-18","pret":0.0098,"close":178.63}
{"ticker":"HUM","date":"2015-03-19","pret":0.02397,"close":180.96}
{"ticker":"HUM","date":"2015-03-20","pret":0.02067,"close":182.79}
{"ticker":"HUM","date":"2015-03-23","pret":0.00263,"close":182.1}
{"ticker":"HUM","date":"2015-03-24","pret":-0.00411,"close":180.41}
{"ticker":"HUM","date":"2015-03-25","pret":-0.00308,"close":177.33}
{"ticker":"HUM","date":"2015-03-26","pret":-0.02613,"close":175.72}
{"ticker":"HUM","date":"2015-03-27","pret":-0.0059,"close":177.52}
{"ticker":"HUM","date":"2015-03-30","pret":0.02373,"close":181.18}
{"ticker":"HUM","date":"2015-03-31","pret":0.00028,"close":178.02}
{"ticker":"HUM","date":"2015-04-01","pret":-0.0123,"close":177.64}
{"ticker":"HUM","date":"2015-04-02","pret":0.00006,"close":177.98}
{"ticker":"HUM","date":"2015-04-06","pret":-0.00366,"close":178.26}
{"ticker":"HUM","date":"2015-04-07","pret":0.02678,"close":178.1}
{"ticker":"HUM","date":"2015-04-08","pret":-0.01824,"close":178.73}
{"ticker":"HUM","date":"2015-04-09","pret":-0.00325,"close":177.73}
{"ticker":"HUM","date":"2015-04-10","pret":-0.00276,"close":178.48}
{"ticker":"HUM","date":"2015-04-13","pret":0.00668,"close":178.58}
{"ticker":"HUM","date":"2015-04-14","pret":-0.00246,"close":179.55}
{"ticker":"HUM","date":"2015-04-15","pret":0.00893,"close":176.73}
{"ticker":"HUM","date":"2015-04-16","pret":0.00006,"close":177.68}
{"ticker":"HUM","date":"2015-04-17","pret":-0.02105,"close":177.48}
{"ticker":"HUM","date":"2015-04-20","pret":0.01369,"close":178.7}
{"ticker":"HUM","date":"2015-04-21","pret":0.00291,"close":180.13}
{"ticker":"HUM","date":"2015-04-22","pret":0.00484,"close":180.01}
{"ticker":"HUM","date":"2015-04-23","pret":-0.00562,"close":181.91}
{"ticker":"HUM","date":"2015-04-24","pret":0.01409,"close":182.35}
{"ticker":"HUM","date":"2015-04-27","pret":0.00494,"close":180.12}
{"ticker":"HUM","date":"2015-04-28","pret":-0.01108,"close":181.11}
{"ticker":"HUM","date":"2015-04-29","pret":-0.02627,"close":168.05}
{"ticker":"HUM","date":"2015-04-30","pret":-0.05015,"close":165.6}
{"ticker":"HUM","date":"2015-05-01","pret":-0.00126,"close":166.36}
{"ticker":"HUM","date":"2015-05-04","pret":-0.00426,"close":168.65}
{"ticker":"HUM","date":"2015-05-05","pret":0.00677,"close":164.25}
{"ticker":"HUM","date":"2015-05-06","pret":-0.0128,"close":163.07}
{"ticker":"HUM","date":"2015-05-07","pret":-0.01622,"close":164.54}
{"ticker":"HUM","date":"2015-05-08","pret":0.01967,"close":167.9}
{"ticker":"HUM","date":"2015-05-11","pret":0.0102,"close":166.62}
{"ticker":"HUM","date":"2015-05-12","pret":-0.00557,"close":173.38}
{"ticker":"HUM","date":"2015-05-13","pret":0.03798,"close":173.5}
{"ticker":"HUM","date":"2015-05-14","pret":0.00972,"close":174.25}
{"ticker":"HUM","date":"2015-05-15","pret":0.00137,"close":175.9}
{"ticker":"HUM","date":"2015-05-18","pret":0.00166,"close":176.61}
{"ticker":"HUM","date":"2015-05-19","pret":0.00597,"close":177.74}
{"ticker":"HUM","date":"2015-05-20","pret":0.00791,"close":178.54}
{"ticker":"HUM","date":"2015-05-21","pret":0.00073,"close":178.76}
{"ticker":"HUM","date":"2015-05-22","pret":0.00258,"close":179}
{"ticker":"HUM","date":"2015-05-26","pret":-0.00135,"close":177.88}
{"ticker":"HUM","date":"2015-05-27","pret":0.00359,"close":178.52}
{"ticker":"HUM","date":"2015-05-28","pret":-0.0037,"close":178.41}
{"ticker":"HUM","date":"2015-05-29","pret":0.00303,"close":214.65}
{"ticker":"HUM","date":"2015-06-01","pret":0.17674,"close":214.92}
{"ticker":"HUM","date":"2015-06-02","pret":0.00706,"close":214.74}
{"ticker":"HUM","date":"2015-06-03","pret":-0.00075,"close":213.61}
{"ticker":"HUM","date":"2015-06-04","pret":-0.00937,"close":213}
{"ticker":"HUM","date":"2015-06-05","pret":-0.00009,"close":214.38}
{"ticker":"HUM","date":"2015-06-08","pret":0.01897,"close":212.33}
{"ticker":"HUM","date":"2015-06-09","pret":-0.02152,"close":212.47}
{"ticker":"HUM","date":"2015-06-10","pret":0.00203,"close":214.45}
{"ticker":"HUM","date":"2015-06-11","pret":0.01263,"close":214.17}
{"ticker":"HUM","date":"2015-06-12","pret":-0.00962,"close":212.47}
{"ticker":"HUM","date":"2015-06-15","pret":-0.00636,"close":206.58}
{"ticker":"HUM","date":"2015-06-16","pret":-0.04207,"close":199.6}
{"ticker":"HUM","date":"2015-06-17","pret":-0.0121,"close":200.89}
{"ticker":"HUM","date":"2015-06-18","pret":0.00398,"close":199.3}
{"ticker":"HUM","date":"2015-06-19","pret":-0.00838,"close":202.31}
{"ticker":"HUM","date":"2015-06-22","pret":0.0363,"close":189.94}
{"ticker":"HUM","date":"2015-06-23","pret":-0.08849,"close":189.86}
{"ticker":"HUM","date":"2015-06-24","pret":-0.00254,"close":184.23}
{"ticker":"HUM","date":"2015-06-25","pret":-0.02226,"close":197.37}
{"ticker":"HUM","date":"2015-06-26","pret":0.07392,"close":195.5}
{"ticker":"HUM","date":"2015-06-29","pret":-0.03066,"close":192.9}
{"ticker":"HUM","date":"2015-06-30","pret":0.0045,"close":191.28}
{"ticker":"HUM","date":"2015-07-01","pret":-0.01037,"close":193.14}
{"ticker":"HUM","date":"2015-07-02","pret":0.00078,"close":187.5}
{"ticker":"HUM","date":"2015-07-06","pret":-0.01058,"close":188.96}
{"ticker":"HUM","date":"2015-07-07","pret":-0.00846,"close":187.1}
{"ticker":"HUM","date":"2015-07-08","pret":-0.01277,"close":185.86}
{"ticker":"HUM","date":"2015-07-09","pret":0.0067,"close":186.16}
{"ticker":"HUM","date":"2015-07-10","pret":0.00394,"close":187.25}
{"ticker":"HUM","date":"2015-07-13","pret":0.00133,"close":185.1}
{"ticker":"HUM","date":"2015-07-14","pret":-0.01111,"close":186.14}
{"ticker":"HUM","date":"2015-07-15","pret":-0.00075,"close":187.48}
{"ticker":"HUM","date":"2015-07-16","pret":0.01,"close":186.42}
{"ticker":"HUM","date":"2015-07-17","pret":-0.00812,"close":187.44}
{"ticker":"HUM","date":"2015-07-20","pret":0.00903,"close":186.16}
{"ticker":"HUM","date":"2015-07-21","pret":-0.00967,"close":185.85}
{"ticker":"HUM","date":"2015-07-22","pret":-0.0022,"close":186.1}
{"ticker":"HUM","date":"2015-07-23","pret":0.00194,"close":184.73}
{"ticker":"HUM","date":"2015-07-24","pret":-0.01188,"close":181.76}
{"ticker":"HUM","date":"2015-07-27","pret":-0.01644,"close":183.91}
{"ticker":"HUM","date":"2015-07-28","pret":0.01725,"close":184.52}
{"ticker":"HUM","date":"2015-07-29","pret":-0.00174,"close":184.41}
{"ticker":"HUM","date":"2015-07-30","pret":0.00607,"close":183.7}
{"ticker":"HUM","date":"2015-07-31","pret":-0.00439,"close":182.09}
{"ticker":"HUM","date":"2015-08-03","pret":-0.009,"close":182.4}
{"ticker":"HUM","date":"2015-08-04","pret":0.00235,"close":182.33}
{"ticker":"HUM","date":"2015-08-05","pret":0.00197,"close":185.54}
{"ticker":"HUM","date":"2015-08-06","pret":0.01339,"close":184.52}
{"ticker":"HUM","date":"2015-08-07","pret":-0.00529,"close":184.06}
{"ticker":"HUM","date":"2015-08-10","pret":-0.0013,"close":186.26}
{"ticker":"HUM","date":"2015-08-11","pret":0.00362,"close":185.82}
{"ticker":"HUM","date":"2015-08-12","pret":0.00054,"close":186.09}
{"ticker":"HUM","date":"2015-08-13","pret":0.00372,"close":186.06}
{"ticker":"HUM","date":"2015-08-14","pret":-0.00253,"close":186.51}
{"ticker":"HUM","date":"2015-08-17","pret":-0.00032,"close":189.75}
{"ticker":"HUM","date":"2015-08-18","pret":0.0188,"close":190.53}
{"ticker":"HUM","date":"2015-08-19","pret":0.00306,"close":189.4}
{"ticker":"HUM","date":"2015-08-20","pret":-0.00784,"close":186.09}
{"ticker":"HUM","date":"2015-08-21","pret":-0.01694,"close":181.73}
{"ticker":"HUM","date":"2015-08-24","pret":-0.07995,"close":175.18}
{"ticker":"HUM","date":"2015-08-25","pret":0.04002,"close":175.46}
{"ticker":"HUM","date":"2015-08-26","pret":0.00695,"close":180.73}
{"ticker":"HUM","date":"2015-08-27","pret":0.01172,"close":184.81}
{"ticker":"HUM","date":"2015-08-28","pret":0.0166,"close":184.01}
{"ticker":"HUM","date":"2015-08-31","pret":0.00016,"close":182.79}
{"ticker":"HUM","date":"2015-09-01","pret":-0.02319,"close":179.25}
{"ticker":"HUM","date":"2015-09-02","pret":0.00676,"close":181.7}
{"ticker":"HUM","date":"2015-09-03","pret":0.00688,"close":182.16}
{"ticker":"HUM","date":"2015-09-04","pret":-0.01131,"close":181.52}
{"ticker":"HUM","date":"2015-09-08","pret":0.0202,"close":184.98}
{"ticker":"HUM","date":"2015-09-09","pret":0.01049,"close":185.15}
{"ticker":"HUM","date":"2015-09-10","pret":-0.00286,"close":185.21}
{"ticker":"HUM","date":"2015-09-11","pret":-0.00411,"close":187.32}
{"ticker":"HUM","date":"2015-09-14","pret":0.01008,"close":187}
{"ticker":"HUM","date":"2015-09-15","pret":0.00375,"close":187.69}
{"ticker":"HUM","date":"2015-09-16","pret":0.00506,"close":187.62}
{"ticker":"HUM","date":"2015-09-17","pret":-0.00027,"close":188.59}
{"ticker":"HUM","date":"2015-09-18","pret":-0.00208,"close":187.89}
{"ticker":"HUM","date":"2015-09-21","pret":0.00484,"close":188.84}
{"ticker":"HUM","date":"2015-09-22","pret":-0.00505,"close":188.65}
{"ticker":"HUM","date":"2015-09-23","pret":0.00425,"close":188.68}
{"ticker":"HUM","date":"2015-09-24","pret":-0.00452,"close":185.97}
{"ticker":"HUM","date":"2015-09-25","pret":-0.0039,"close":181.15}
{"ticker":"HUM","date":"2015-09-28","pret":-0.03595,"close":174.16}
{"ticker":"HUM","date":"2015-09-29","pret":-0.0335,"close":175.76}
{"ticker":"HUM","date":"2015-09-30","pret":0.01559,"close":179}
{"ticker":"HUM","date":"2015-10-01","pret":0.00944,"close":180.07}
{"ticker":"HUM","date":"2015-10-02","pret":-0.0019,"close":183.51}
{"ticker":"HUM","date":"2015-10-05","pret":0.0341,"close":183.36}
{"ticker":"HUM","date":"2015-10-06","pret":-0.00587,"close":178.9}
{"ticker":"HUM","date":"2015-10-07","pret":-0.02248,"close":180.92}
{"ticker":"HUM","date":"2015-10-08","pret":0.00606,"close":180.3}
{"ticker":"HUM","date":"2015-10-09","pret":-0.0055,"close":181.04}
{"ticker":"HUM","date":"2015-10-12","pret":0.00766,"close":181.51}
{"ticker":"HUM","date":"2015-10-13","pret":-0.00227,"close":184.45}
{"ticker":"HUM","date":"2015-10-14","pret":0.02229,"close":182.52}
{"ticker":"HUM","date":"2015-10-15","pret":-0.01898,"close":183.25}
{"ticker":"HUM","date":"2015-10-16","pret":0.01572,"close":184.2}
{"ticker":"HUM","date":"2015-10-19","pret":-0.00054,"close":186.67}
{"ticker":"HUM","date":"2015-10-20","pret":0.01575,"close":185.92}
{"ticker":"HUM","date":"2015-10-21","pret":-0.00128,"close":177.15}
{"ticker":"HUM","date":"2015-10-22","pret":-0.0535,"close":165.11}
{"ticker":"HUM","date":"2015-10-23","pret":-0.06923,"close":168.2}
{"ticker":"HUM","date":"2015-10-26","pret":0.02027,"close":170.24}
{"ticker":"HUM","date":"2015-10-27","pret":0.01081,"close":175.16}
{"ticker":"HUM","date":"2015-10-28","pret":0.02706,"close":178}
{"ticker":"HUM","date":"2015-10-29","pret":0.01751,"close":180.57}
{"ticker":"HUM","date":"2015-10-30","pret":0.01566,"close":178.63}
{"ticker":"HUM","date":"2015-11-02","pret":-0.00477,"close":180.64}
{"ticker":"HUM","date":"2015-11-03","pret":0.00017,"close":178.53}
{"ticker":"HUM","date":"2015-11-04","pret":-0.0073,"close":176.88}
{"ticker":"HUM","date":"2015-11-05","pret":-0.00939,"close":179.05}
{"ticker":"HUM","date":"2015-11-06","pret":-0.00555,"close":177.24}
{"ticker":"HUM","date":"2015-11-09","pret":0.00386,"close":177.65}
{"ticker":"HUM","date":"2015-11-10","pret":0.00576,"close":176.44}
{"ticker":"HUM","date":"2015-11-11","pret":-0.00152,"close":171.1}
{"ticker":"HUM","date":"2015-11-12","pret":-0.03825,"close":169.05}
{"ticker":"HUM","date":"2015-11-13","pret":-0.01344,"close":167.36}
{"ticker":"HUM","date":"2015-11-16","pret":-0.00613,"close":169.04}
{"ticker":"HUM","date":"2015-11-17","pret":0.00726,"close":169.52}
{"ticker":"HUM","date":"2015-11-18","pret":0.0052,"close":171.08}
{"ticker":"HUM","date":"2015-11-19","pret":-0.02562,"close":164.25}
{"ticker":"HUM","date":"2015-11-20","pret":-0.00048,"close":167.61}
{"ticker":"HUM","date":"2015-11-23","pret":0.01639,"close":168.07}
{"ticker":"HUM","date":"2015-11-24","pret":-0.00615,"close":168.41}
{"ticker":"HUM","date":"2015-11-25","pret":0.01126,"close":168.39}
{"ticker":"HUM","date":"2015-11-26"}
{"ticker":"HUM","date":"2015-11-27","pret":0.00065,"close":168.9}
{"ticker":"HUM","date":"2015-11-30","pret":0.00201,"close":168.66}
{"ticker":"HUM","date":"2015-12-01","pret":-0.00195,"close":173.55}
{"ticker":"HUM","date":"2015-12-02","pret":0.02675,"close":173.13}
{"ticker":"HUM","date":"2015-12-03","pret":-0.0019,"close":168.6}
{"ticker":"HUM","date":"2015-12-04","pret":-0.02054,"close":170.77}
{"ticker":"HUM","date":"2015-12-07","pret":0.00734,"close":169.47}
{"ticker":"HUM","date":"2015-12-08","pret":-0.0113,"close":170.04}
{"ticker":"HUM","date":"2015-12-09","pret":-0.00071,"close":170.73}
{"ticker":"HUM","date":"2015-12-10","pret":0.01125,"close":172.02}
{"ticker":"HUM","date":"2015-12-11","pret":-0.00234,"close":172.78}
{"ticker":"HUM","date":"2015-12-14","pret":0.01682,"close":174.89}
{"ticker":"HUM","date":"2015-12-15","pret":0.00959,"close":175.66}
{"ticker":"HUM","date":"2015-12-16","pret":0.01289,"close":176.36}
{"ticker":"HUM","date":"2015-12-17"}
{"ticker":"HUM","date":"2015-12-18","pret":-0.006,"close":175.38}
{"ticker":"HUM","date":"2015-12-21","pret":-0.00279,"close":176.1}
{"ticker":"HUM","date":"2015-12-22","pret":0.00788,"close":176.1}
{"ticker":"HUM","date":"2015-12-23","pret":-0.0026,"close":179.14}
{"ticker":"HUM","date":"2015-12-24","pret":0.01261,"close":178.3}
{"ticker":"HUM","date":"2015-12-28","pret":-0.00611,"close":177.86}
{"ticker":"HUM","date":"2015-12-29","pret":0.00152,"close":179.11}
{"ticker":"HUM","date":"2015-12-30","pret":0.00856,"close":179}
{"ticker":"HUM","date":"2015-12-31","pret":-0.00631,"close":178.51}
{"ticker":"HUM","date":"2016-01-04","pret":-0.0041,"close":179.75}
{"ticker":"HUM","date":"2016-01-05","pret":0.01425,"close":179.63}
{"ticker":"HUN","date":"2015-01-02","pret":-0.02206,"close":22.91}
{"ticker":"HUN","date":"2015-01-05","pret":-0.01409,"close":21.75}
{"ticker":"HUN","date":"2015-01-06","pret":-0.03291,"close":21.84}
{"ticker":"HUN","date":"2015-01-07","pret":0.01906,"close":22.47}
{"ticker":"HUN","date":"2015-01-08","pret":0.0165,"close":22.99}
{"ticker":"HUN","date":"2015-01-09","pret":0.01841,"close":22.76}
{"ticker":"HUN","date":"2015-01-12","pret":-0.01708,"close":22.74}
{"ticker":"HUN","date":"2015-01-13","pret":0.0343,"close":22.72}
{"ticker":"HUN","date":"2015-01-14","pret":-0.05799,"close":22.32}
{"ticker":"HUN","date":"2015-01-15","pret":0.01482,"close":21.93}
{"ticker":"HUN","date":"2015-01-16","pret":-0.02482,"close":22.44}
{"ticker":"HUN","date":"2015-01-20","pret":0.03104,"close":21.8}
{"ticker":"HUN","date":"2015-01-21","pret":-0.03791,"close":21.97}
{"ticker":"HUN","date":"2015-01-22","pret":0.01552,"close":23.12}
{"ticker":"HUN","date":"2015-01-23","pret":0.04126,"close":21.67}
{"ticker":"HUN","date":"2015-01-26","pret":-0.06092,"close":22.38}
{"ticker":"HUN","date":"2015-01-27","pret":0.01057,"close":22.32}
{"ticker":"HUN","date":"2015-01-28","pret":0.0217,"close":21.82}
{"ticker":"HUN","date":"2015-01-29","pret":-0.00898,"close":21.83}
{"ticker":"HUN","date":"2015-01-30","pret":-0.02791,"close":21.96}
{"ticker":"HUN","date":"2015-02-02","pret":0.02656,"close":22.15}
{"ticker":"HUN","date":"2015-02-03","pret":0.01257,"close":22.93}
{"ticker":"HUN","date":"2015-02-04","pret":0.01154,"close":22.77}
{"ticker":"HUN","date":"2015-02-05","pret":0.00703,"close":23.18}
{"ticker":"HUN","date":"2015-02-06","pret":0.01694,"close":23.61}
{"ticker":"HUN","date":"2015-02-09","pret":0.01454,"close":23.62}
{"ticker":"HUN","date":"2015-02-10","pret":0.00508,"close":23.26}
{"ticker":"HUN","date":"2015-02-11","pret":-0.02091,"close":23.55}
{"ticker":"HUN","date":"2015-02-12","pret":0.0247,"close":24.18}
{"ticker":"HUN","date":"2015-02-13","pret":0.0171,"close":24.4}
{"ticker":"HUN","date":"2015-02-17","pret":-0.00124,"close":24.31}
{"ticker":"HUN","date":"2015-02-18","pret":-0.02304,"close":22.73}
{"ticker":"HUN","date":"2015-02-19","pret":-0.07476,"close":22.63}
{"ticker":"HUN","date":"2015-02-20","pret":0.02257,"close":22.43}
{"ticker":"HUN","date":"2015-02-23","pret":0,"close":22.68}
{"ticker":"HUN","date":"2015-02-24","pret":0.00977,"close":22.51}
{"ticker":"HUN","date":"2015-02-25","pret":-0.00399,"close":22.59}
{"ticker":"HUN","date":"2015-02-26","pret":0.00044,"close":22.41}
{"ticker":"HUN","date":"2015-02-27","pret":-0.00311,"close":22.46}
{"ticker":"HUN","date":"2015-03-02","pret":-0.00267,"close":22.54}
{"ticker":"HUN","date":"2015-03-03","pret":0.00089,"close":22.22}
{"ticker":"HUN","date":"2015-03-04","pret":-0.01573,"close":22.28}
{"ticker":"HUN","date":"2015-03-05","pret":0.01081,"close":22.06}
{"ticker":"HUN","date":"2015-03-06","pret":-0.01854,"close":21.44}
{"ticker":"HUN","date":"2015-03-09","pret":-0.02402,"close":21.32}
{"ticker":"HUN","date":"2015-03-10","pret":-0.01745,"close":21.3}
{"ticker":"HUN","date":"2015-03-11","pret":0.01698,"close":21.83}
{"ticker":"HUN","date":"2015-03-12","pret":0.02266,"close":21.94}
{"ticker":"HUN","date":"2015-03-13","pret":-0.00366,"close":21.75}
{"ticker":"HUN","date":"2015-03-16","pret":0.00046,"close":21.68}
{"ticker":"HUN","date":"2015-03-17","pret":-0.01525,"close":21.44}
{"ticker":"HUN","date":"2015-03-18","pret":-0.00983,"close":21.85}
{"ticker":"HUN","date":"2015-03-19","pret":0.0191,"close":21.3}
{"ticker":"HUN","date":"2015-03-20","pret":-0.00974,"close":21.5}
{"ticker":"HUN","date":"2015-03-23","pret":0.00419,"close":21.64}
{"ticker":"HUN","date":"2015-03-24","pret":0.00601,"close":21.47}
{"ticker":"HUN","date":"2015-03-25","pret":-0.00277,"close":21.39}
{"ticker":"HUN","date":"2015-03-26","pret":-0.00696,"close":21.49}
{"ticker":"HUN","date":"2015-03-27","pret":0.00186,"close":21.26}
{"ticker":"HUN","date":"2015-03-30","pret":-0.00747,"close":21.95}
{"ticker":"HUN","date":"2015-03-31","pret":0.02406,"close":22.17}
{"ticker":"HUN","date":"2015-04-01","pret":0.01588,"close":21.72}
{"ticker":"HUN","date":"2015-04-02","pret":-0.02414,"close":21.67}
{"ticker":"HUN","date":"2015-04-06","pret":-0.00138,"close":21.9}
{"ticker":"HUN","date":"2015-04-07","pret":0.00965,"close":21.84}
{"ticker":"HUN","date":"2015-04-08","pret":0.0032,"close":22.19}
{"ticker":"HUN","date":"2015-04-09","pret":0.01133,"close":22.25}
{"ticker":"HUN","date":"2015-04-10","pret":0.00494,"close":22.15}
{"ticker":"HUN","date":"2015-04-13","pret":-0.00494,"close":22.3}
{"ticker":"HUN","date":"2015-04-14","pret":0.0045,"close":22.23}
{"ticker":"HUN","date":"2015-04-15","pret":0.00358,"close":22.66}
{"ticker":"HUN","date":"2015-04-16","pret":0.00846,"close":22.31}
{"ticker":"HUN","date":"2015-04-17","pret":-0.00311,"close":22.25}
{"ticker":"HUN","date":"2015-04-20","pret":-0.00669,"close":22.27}
{"ticker":"HUN","date":"2015-04-21","pret":-0.00224,"close":22.25}
{"ticker":"HUN","date":"2015-04-22","pret":-0.0009,"close":22.43}
{"ticker":"HUN","date":"2015-04-23","pret":0.00627,"close":22.64}
{"ticker":"HUN","date":"2015-04-24","pret":0.0133,"close":22.84}
{"ticker":"HUN","date":"2015-04-27","pret":0.0092,"close":22.79}
{"ticker":"HUN","date":"2015-04-28","pret":-0.00876,"close":22.88}
{"ticker":"HUN","date":"2015-04-29","pret":0.00044,"close":22.75}
{"ticker":"HUN","date":"2015-04-30","pret":0.02262,"close":23.05}
{"ticker":"HUN","date":"2015-05-01","pret":-0.00086,"close":23.4}
{"ticker":"HUN","date":"2015-05-04","pret":0.00815,"close":23.19}
{"ticker":"HUN","date":"2015-05-05","pret":-0.00772,"close":22.97}
{"ticker":"HUN","date":"2015-05-06","pret":-0.00518,"close":23.3}
{"ticker":"HUN","date":"2015-05-07","pret":0.00561,"close":22.95}
{"ticker":"HUN","date":"2015-05-08","pret":-0.00215,"close":22.71}
{"ticker":"HUN","date":"2015-05-11","pret":-0.02355,"close":22.38}
{"ticker":"HUN","date":"2015-05-12","pret":-0.01826,"close":22.26}
{"ticker":"HUN","date":"2015-05-13","pret":-0.00045,"close":22.34}
{"ticker":"HUN","date":"2015-05-14","pret":0.0094,"close":22.41}
{"ticker":"HUN","date":"2015-05-15","pret":-0.00357,"close":22.25}
{"ticker":"HUN","date":"2015-05-18","pret":-0.00718,"close":22.13}
{"ticker":"HUN","date":"2015-05-19","pret":-0.00678,"close":22.05}
{"ticker":"HUN","date":"2015-05-20","pret":0.00317,"close":22.39}
{"ticker":"HUN","date":"2015-05-21","pret":0.01525,"close":22.73}
{"ticker":"HUN","date":"2015-05-22","pret":0.00798,"close":22.8}
{"ticker":"HUN","date":"2015-05-26","pret":-0.00044,"close":22.76}
{"ticker":"HUN","date":"2015-05-27","pret":0.00573,"close":22.85}
{"ticker":"HUN","date":"2015-05-28","pret":0,"close":22.72}
{"ticker":"HUN","date":"2015-05-29","pret":-0.00352,"close":22.44}
{"ticker":"HUN","date":"2015-06-01","pret":-0.00974,"close":22.6}
{"ticker":"HUN","date":"2015-06-02","pret":0.00444,"close":23.03}
{"ticker":"HUN","date":"2015-06-03","pret":0.02408,"close":23.37}
{"ticker":"HUN","date":"2015-06-04","pret":0.00475,"close":23.28}
{"ticker":"HUN","date":"2015-06-05","pret":-0.00086,"close":23.21}
{"ticker":"HUN","date":"2015-06-08","pret":-0.00043,"close":22.78}
{"ticker":"HUN","date":"2015-06-09","pret":-0.01651,"close":22.61}
{"ticker":"HUN","date":"2015-06-10","pret":-0.00088,"close":22.9}
{"ticker":"HUN","date":"2015-06-11","pret":0,"close":22.87}
{"ticker":"HUN","date":"2015-06-12","pret":-0.00176,"close":22.6}
{"ticker":"HUN","date":"2015-06-15","pret":-0.01327,"close":22.16}
{"ticker":"HUN","date":"2015-06-16","pret":-0.01571,"close":22.43}
{"ticker":"HUN","date":"2015-06-17","pret":0.01704,"close":22.54}
{"ticker":"HUN","date":"2015-06-18","pret":0.00621,"close":22.98}
{"ticker":"HUN","date":"2015-06-19","pret":0.01535,"close":22.77}
{"ticker":"HUN","date":"2015-06-22","pret":-0.00305,"close":23.24}
{"ticker":"HUN","date":"2015-06-23","pret":0.01473,"close":23.5}
{"ticker":"HUN","date":"2015-06-24","pret":0.0107,"close":23.36}
{"ticker":"HUN","date":"2015-06-25","pret":-0.00469,"close":23.35}
{"ticker":"HUN","date":"2015-06-26","pret":0.00043,"close":23.17}
{"ticker":"HUN","date":"2015-06-29","pret":-0.01942,"close":22.19}
{"ticker":"HUN","date":"2015-06-30","pret":-0.02649,"close":22.07}
{"ticker":"HUN","date":"2015-07-01","pret":-0.00314,"close":21.83}
{"ticker":"HUN","date":"2015-07-02","pret":-0.01675,"close":21.62}
{"ticker":"HUN","date":"2015-07-06","pret":-0.02262,"close":21.32}
{"ticker":"HUN","date":"2015-07-07","pret":-0.00562,"close":21.2}
{"ticker":"HUN","date":"2015-07-08","pret":-0.01228,"close":20.45}
{"ticker":"HUN","date":"2015-07-09","pret":-0.01195,"close":20.62}
{"ticker":"HUN","date":"2015-07-10","pret":0.00671,"close":21.14}
{"ticker":"HUN","date":"2015-07-13","pret":0.0194,"close":21.56}
{"ticker":"HUN","date":"2015-07-14","pret":0.01072,"close":21.63}
{"ticker":"HUN","date":"2015-07-15","pret":0.00231,"close":21.29}
{"ticker":"HUN","date":"2015-07-16","pret":-0.0107,"close":21.02}
{"ticker":"HUN","date":"2015-07-17","pret":-0.0146,"close":20.54}
{"ticker":"HUN","date":"2015-07-20","pret":-0.02498,"close":20.26}
{"ticker":"HUN","date":"2015-07-21","pret":-0.01322,"close":20}
{"ticker":"HUN","date":"2015-07-22","pret":-0.0179,"close":19.77}
{"ticker":"HUN","date":"2015-07-23","pret":-0.00402,"close":19.61}
{"ticker":"HUN","date":"2015-07-24","pret":-0.01472,"close":18.82}
{"ticker":"HUN","date":"2015-07-27","pret":-0.04871,"close":18.02}
{"ticker":"HUN","date":"2015-07-28","pret":-0.02997,"close":18.86}
{"ticker":"HUN","date":"2015-07-29","pret":0.1079,"close":18.41}
{"ticker":"HUN","date":"2015-07-30","pret":-0.09417,"close":19.2}
{"ticker":"HUN","date":"2015-07-31","pret":0.05157,"close":19}
{"ticker":"HUN","date":"2015-08-03","pret":-0.01725,"close":18.48}
{"ticker":"HUN","date":"2015-08-04","pret":-0.02024,"close":18.41}
{"ticker":"HUN","date":"2015-08-05","pret":0.00483,"close":18.22}
{"ticker":"HUN","date":"2015-08-06","pret":-0.02548,"close":18}
{"ticker":"HUN","date":"2015-08-07","pret":-0.01494,"close":17.34}
{"ticker":"HUN","date":"2015-08-10","pret":-0.02255,"close":18.07}
{"ticker":"HUN","date":"2015-08-11","pret":0.01471,"close":17.43}
{"ticker":"HUN","date":"2015-08-12","pret":-0.03371,"close":16.97}
{"ticker":"HUN","date":"2015-08-13","pret":-0.01228,"close":16.64}
{"ticker":"HUN","date":"2015-08-14","pret":-0.0208,"close":16.75}
{"ticker":"HUN","date":"2015-08-17","pret":-0.00421,"close":16.81}
{"ticker":"HUN","date":"2015-08-18","pret":0.0108,"close":16.77}
{"ticker":"HUN","date":"2015-08-19","pret":-0.00839,"close":16.57}
{"ticker":"HUN","date":"2015-08-20","pret":0.0006,"close":16.55}
{"ticker":"HUN","date":"2015-08-21","pret":-0.01028,"close":16.17}
{"ticker":"HUN","date":"2015-08-24","pret":-0.0757,"close":16.05}
{"ticker":"HUN","date":"2015-08-25","pret":0.09614,"close":15.59}
{"ticker":"HUN","date":"2015-08-26","pret":-0.05443,"close":16.04}
{"ticker":"HUN","date":"2015-08-27","pret":0.02544,"close":16.6}
{"ticker":"HUN","date":"2015-08-28","pret":0.00611,"close":16.44}
{"ticker":"HUN","date":"2015-08-31","pret":0,"close":16.53}
{"ticker":"HUN","date":"2015-09-01","pret":-0.02342,"close":16.22}
{"ticker":"HUN","date":"2015-09-02","pret":0.02706,"close":15.64}
{"ticker":"HUN","date":"2015-09-03","pret":-0.04531,"close":15.64}
{"ticker":"HUN","date":"2015-09-04","pret":-0.01988,"close":15.17}
{"ticker":"HUN","date":"2015-09-08","pret":-0.00194,"close":15.59}
{"ticker":"HUN","date":"2015-09-09","pret":0.02815,"close":15.33}
{"ticker":"HUN","date":"2015-09-10","pret":-0.03925,"close":15.3}
{"ticker":"HUN","date":"2015-09-11","pret":-0.00329,"close":15}
{"ticker":"HUN","date":"2015-09-14","pret":-0.01392,"close":14.76}
{"ticker":"HUN","date":"2015-09-15","pret":-0.0148,"close":14.79}
{"ticker":"HUN","date":"2015-09-16","pret":0.01346,"close":15.19}
{"ticker":"HUN","date":"2015-09-17","pret":0.01657,"close":14.94}
{"ticker":"HUN","date":"2015-09-18","pret":-0.03751,"close":14.82}
{"ticker":"HUN","date":"2015-09-21","pret":0.02361,"close":14.99}
{"ticker":"HUN","date":"2015-09-22","pret":-0.01207,"close":14.71}
{"ticker":"HUN","date":"2015-09-23","pret":-0.00949,"close":14.15}
{"ticker":"HUN","date":"2015-09-24","pret":-0.04315,"close":14.03}
{"ticker":"HUN","date":"2015-09-25","pret":0.00779,"close":13.91}
{"ticker":"HUN","date":"2015-09-28","pret":-0.07928,"close":9.92}
{"ticker":"HUN","date":"2015-09-29","pret":-0.26726,"close":9.33}
{"ticker":"HUN","date":"2015-09-30","pret":-0.05751,"close":9.69}
{"ticker":"HUN","date":"2015-10-01","pret":0.04748,"close":10.36}
{"ticker":"HUN","date":"2015-10-02","pret":0.03272,"close":10.68}
{"ticker":"HUN","date":"2015-10-05","pret":0.0439,"close":11.37}
{"ticker":"HUN","date":"2015-10-06","pret":0.06594,"close":11.68}
{"ticker":"HUN","date":"2015-10-07","pret":0.0199,"close":11.71}
{"ticker":"HUN","date":"2015-10-08","pret":0.00428,"close":13.27}
{"ticker":"HUN","date":"2015-10-09","pret":0.10902,"close":12.75}
{"ticker":"HUN","date":"2015-10-12","pret":-0.02479,"close":12.48}
{"ticker":"HUN","date":"2015-10-13","pret":-0.03837,"close":12.27}
{"ticker":"HUN","date":"2015-10-14","pret":0.00082,"close":12.44}
{"ticker":"HUN","date":"2015-10-15","pret":-0.00245,"close":12.08}
{"ticker":"HUN","date":"2015-10-16","pret":-0.0082,"close":11.93}
{"ticker":"HUN","date":"2015-10-19","pret":-0.02923,"close":11.46}
{"ticker":"HUN","date":"2015-10-20","pret":-0.04153,"close":11.49}
{"ticker":"HUN","date":"2015-10-21","pret":0.02443,"close":11.24}
{"ticker":"HUN","date":"2015-10-22","pret":-0.01651,"close":11.35}
{"ticker":"HUN","date":"2015-10-23","pret":0.0035,"close":11.58}
{"ticker":"HUN","date":"2015-10-26","pret":0.01215,"close":11.63}
{"ticker":"HUN","date":"2015-10-27","pret":0.06675,"close":11.94}
{"ticker":"HUN","date":"2015-10-28","pret":-0.02534,"close":13.2}
{"ticker":"HUN","date":"2015-10-29","pret":0.07417,"close":13.21}
{"ticker":"HUN","date":"2015-10-30","pret":0.02205,"close":13.17}
{"ticker":"HUN","date":"2015-11-02","pret":-0.01363,"close":13.56}
{"ticker":"HUN","date":"2015-11-03","pret":0.0352,"close":13.54}
{"ticker":"HUN","date":"2015-11-04","pret":0.00074,"close":13.43}
{"ticker":"HUN","date":"2015-11-05","pret":-0.02758,"close":13.32}
{"ticker":"HUN","date":"2015-11-06","pret":-0.01523,"close":13.41}
{"ticker":"HUN","date":"2015-11-09","pret":0.02651,"close":13.2}
{"ticker":"HUN","date":"2015-11-10","pret":-0.02115,"close":13.14}
{"ticker":"HUN","date":"2015-11-11","pret":0.00305,"close":12.88}
{"ticker":"HUN","date":"2015-11-12","pret":-0.03564,"close":12.3}
{"ticker":"HUN","date":"2015-11-13","pret":-0.02637,"close":12.41}
{"ticker":"HUN","date":"2015-11-16","pret":0.00162,"close":12.78}
{"ticker":"HUN","date":"2015-11-17","pret":0.03885,"close":12.35}
{"ticker":"HUN","date":"2015-11-18","pret":-0.0324,"close":12.68}
{"ticker":"HUN","date":"2015-11-19","pret":0.01198,"close":12.31}
{"ticker":"HUN","date":"2015-11-20","pret":-0.01761,"close":12.3}
{"ticker":"HUN","date":"2015-11-23","pret":-0.01465,"close":12.12}
{"ticker":"HUN","date":"2015-11-24","pret":-0.00246,"close":12.68}
{"ticker":"HUN","date":"2015-11-25","pret":0.03472,"close":12.67}
{"ticker":"HUN","date":"2015-11-26"}
{"ticker":"HUN","date":"2015-11-27","pret":0.00238,"close":12.66}
{"ticker":"HUN","date":"2015-11-30","pret":0.00316,"close":12.52}
{"ticker":"HUN","date":"2015-12-01","pret":-0.01351,"close":11.5}
{"ticker":"HUN","date":"2015-12-02","pret":-0.09739,"close":11.14}
{"ticker":"HUN","date":"2015-12-03","pret":-0.01064,"close":11.15}
{"ticker":"HUN","date":"2015-12-04","pret":-0.0198,"close":11.03}
{"ticker":"HUN","date":"2015-12-07","pret":-0.0073,"close":10.66}
{"ticker":"HUN","date":"2015-12-08","pret":-0.04304,"close":10.57}
{"ticker":"HUN","date":"2015-12-09","pret":0.02735,"close":11.27}
{"ticker":"HUN","date":"2015-12-10","pret":0.03833,"close":10.88}
{"ticker":"HUN","date":"2015-12-11","pret":-0.05144,"close":10.4}
{"ticker":"HUN","date":"2015-12-14","pret":-0.02771,"close":9.9}
{"ticker":"HUN","date":"2015-12-15","pret":-0.0325,"close":9.97}
{"ticker":"HUN","date":"2015-12-16","pret":0.001,"close":10.32}
{"ticker":"HUN","date":"2015-12-17"}
{"ticker":"HUN","date":"2015-12-18","pret":-0.00702,"close":10.49}
{"ticker":"HUN","date":"2015-12-21","pret":0.06246,"close":10.73}
{"ticker":"HUN","date":"2015-12-22","pret":0.01502,"close":10.98}
{"ticker":"HUN","date":"2015-12-23","pret":0.04108,"close":11.4}
{"ticker":"HUN","date":"2015-12-24","pret":0.01949,"close":11.41}
{"ticker":"HUN","date":"2015-12-28","pret":-0.00881,"close":11.23}
{"ticker":"HUN","date":"2015-12-29","pret":0.00353,"close":11.34}
{"ticker":"HUN","date":"2015-12-30","pret":-0.01242,"close":11.27}
{"ticker":"HUN","date":"2015-12-31","pret":0.00178,"close":11.37}
{"ticker":"HUN","date":"2016-01-04","pret":0.00533,"close":11.11}
{"ticker":"HUN","date":"2016-01-05","pret":-0.01609,"close":10.65}
{"ticker":"HURC","date":"2015-01-02","pret":-0.01656,"close":33.91}
{"ticker":"HURC","date":"2015-01-05","pret":-0.02944,"close":33.53}
{"ticker":"HURC","date":"2015-01-06","pret":0.01913,"close":32.22}
{"ticker":"HURC","date":"2015-01-07","pret":-0.04356,"close":32.33}
{"ticker":"HURC","date":"2015-01-08","pret":0.00432,"close":32.38}
{"ticker":"HURC","date":"2015-01-09","pret":0.04779,"close":35.06}
{"ticker":"HURC","date":"2015-01-12","pret":0.02978,"close":36.8}
{"ticker":"HURC","date":"2015-01-13","pret":0.06106,"close":36.4}
{"ticker":"HURC","date":"2015-01-14","pret":-0.02469,"close":36.9}
{"ticker":"HURC","date":"2015-01-15","pret":0.00082,"close":35.76}
{"ticker":"HURC","date":"2015-01-16","pret":-0.02192,"close":36.22}
{"ticker":"HURC","date":"2015-01-20","pret":0.02849,"close":37.26}
{"ticker":"HURC","date":"2015-01-21","pret":-0.01733,"close":37.36}
{"ticker":"HURC","date":"2015-01-22","pret":0.03944,"close":38.42}
{"ticker":"HURC","date":"2015-01-23","pret":0.02164,"close":38.26}
{"ticker":"HURC","date":"2015-01-26","pret":-0.00157,"close":37.47}
{"ticker":"HURC","date":"2015-01-27","pret":-0.03674,"close":36.47}
{"ticker":"HURC","date":"2015-01-28","pret":0.00081,"close":35.57}
{"ticker":"HURC","date":"2015-01-29","pret":-0.0353,"close":36.29}
{"ticker":"HURC","date":"2015-01-30","pret":0.01033,"close":35.08}
{"ticker":"HURC","date":"2015-02-02","pret":-0.02561,"close":35.95}
{"ticker":"HURC","date":"2015-02-03","pret":0.03281,"close":37.62}
{"ticker":"HURC","date":"2015-02-04","pret":0.03922,"close":36.84}
{"ticker":"HURC","date":"2015-02-05","pret":-0.00612,"close":36.82}
{"ticker":"HURC","date":"2015-02-06","pret":-0.0224,"close":36.85}
{"ticker":"HURC","date":"2015-02-09","pret":-0.00191,"close":36.19}
{"ticker":"HURC","date":"2015-02-10","pret":-0.02604,"close":34.92}
{"ticker":"HURC","date":"2015-02-11","pret":-0.0276,"close":34.46}
{"ticker":"HURC","date":"2015-02-12","pret":0.00058,"close":35.35}
{"ticker":"HURC","date":"2015-02-13","pret":0.01517,"close":35.32}
{"ticker":"HURC","date":"2015-02-17","pret":0.00877,"close":34.43}
{"ticker":"HURC","date":"2015-02-18","pret":-0.03846,"close":34.47}
{"ticker":"HURC","date":"2015-02-19","pret":0.00292,"close":35.44}
{"ticker":"HURC","date":"2015-02-20","pret":0.03553,"close":35.25}
{"ticker":"HURC","date":"2015-02-23","pret":0.00478,"close":35.29}
{"ticker":"HURC","date":"2015-02-24","pret":-0.00421,"close":35.52}
{"ticker":"HURC","date":"2015-02-25","pret":-0.00508,"close":34.98}
{"ticker":"HURC","date":"2015-02-26","pret":-0.01367,"close":34.87}
{"ticker":"HURC","date":"2015-02-27","pret":0.00057,"close":34.13}
{"ticker":"HURC","date":"2015-03-02","pret":-0.0188,"close":35.02}
{"ticker":"HURC","date":"2015-03-03","pret":0.02023,"close":34.88}
{"ticker":"HURC","date":"2015-03-04","pret":-0.00603,"close":34.46}
{"ticker":"HURC","date":"2015-03-05","pret":-0.00086,"close":34.57}
{"ticker":"HURC","date":"2015-03-06","pret":-0.01685,"close":29.71}
{"ticker":"HURC","date":"2015-03-09","pret":-0.14579,"close":28.91}
{"ticker":"HURC","date":"2015-03-10","pret":-0.02193,"close":29.06}
{"ticker":"HURC","date":"2015-03-11","pret":0.00725,"close":28.89}
{"ticker":"HURC","date":"2015-03-12","pret":0.00788,"close":30.8}
{"ticker":"HURC","date":"2015-03-13","pret":0.05058,"close":30.18}
{"ticker":"HURC","date":"2015-03-16","pret":-0.01044,"close":30.26}
{"ticker":"HURC","date":"2015-03-17","pret":-0.00955,"close":29.9}
{"ticker":"HURC","date":"2015-03-18","pret":-0.00764,"close":31.56}
{"ticker":"HURC","date":"2015-03-19","pret":0.04468,"close":31.41}
{"ticker":"HURC","date":"2015-03-20","pret":0.0035,"close":32.13}
{"ticker":"HURC","date":"2015-03-23","pret":0.01983,"close":31.45}
{"ticker":"HURC","date":"2015-03-24","pret":-0.02365,"close":30.9}
{"ticker":"HURC","date":"2015-03-25","pret":-0.01706,"close":30.89}
{"ticker":"HURC","date":"2015-03-26","pret":0.02183,"close":31.41}
{"ticker":"HURC","date":"2015-03-27","pret":-0.00605,"close":32.27}
{"ticker":"HURC","date":"2015-03-30","pret":0.033,"close":32.88}
{"ticker":"HURC","date":"2015-03-31","pret":0.01625,"close":32.93}
{"ticker":"HURC","date":"2015-04-01","pret":0.01868,"close":33.37}
{"ticker":"HURC","date":"2015-04-02","pret":-0.00839,"close":33.93}
{"ticker":"HURC","date":"2015-04-06","pret":0.01405,"close":34.89}
{"ticker":"HURC","date":"2015-04-07","pret":0.02723,"close":33.3}
{"ticker":"HURC","date":"2015-04-08","pret":-0.04732,"close":33.66}
{"ticker":"HURC","date":"2015-04-09","pret":0.02216,"close":33.58}
{"ticker":"HURC","date":"2015-04-10","pret":0.00207,"close":33.98}
{"ticker":"HURC","date":"2015-04-13","pret":0.00442,"close":34.23}
{"ticker":"HURC","date":"2015-04-14","pret":0.00352,"close":33.97}
{"ticker":"HURC","date":"2015-04-15","pret":-0.00795,"close":33.94}
{"ticker":"HURC","date":"2015-04-16","pret":0.00177,"close":34.02}
{"ticker":"HURC","date":"2015-04-17","pret":-0.01008,"close":33.44}
{"ticker":"HURC","date":"2015-04-20","pret":0.00476,"close":33.45}
{"ticker":"HURC","date":"2015-04-21","pret":-0.00625,"close":33.35}
{"ticker":"HURC","date":"2015-04-22","pret":-0.01201,"close":33.77}
{"ticker":"HURC","date":"2015-04-23","pret":0.01588,"close":33.06}
{"ticker":"HURC","date":"2015-04-24","pret":-0.01196,"close":33.29}
{"ticker":"HURC","date":"2015-04-27","pret":-0.0003,"close":33.54}
{"ticker":"HURC","date":"2015-04-28","pret":0.0182,"close":33.78}
{"ticker":"HURC","date":"2015-04-29","pret":-0.01189,"close":33.49}
{"ticker":"HURC","date":"2015-04-30","pret":0.00448,"close":32.36}
{"ticker":"HURC","date":"2015-05-01","pret":-0.03546,"close":32.52}
{"ticker":"HURC","date":"2015-05-04","pret":-0.00464,"close":32.32}
{"ticker":"HURC","date":"2015-05-05","pret":-0.00716,"close":31.77}
{"ticker":"HURC","date":"2015-05-06","pret":-0.01004,"close":31.62}
{"ticker":"HURC","date":"2015-05-07","pret":0.00095,"close":31.94}
{"ticker":"HURC","date":"2015-05-08","pret":0.01501,"close":32.45}
{"ticker":"HURC","date":"2015-05-11","pret":0.00279,"close":33.1}
{"ticker":"HURC","date":"2015-05-12","pret":0.02416,"close":33.04}
{"ticker":"HURC","date":"2015-05-13","pret":-0.00485,"close":33}
{"ticker":"HURC","date":"2015-05-14","pret":0.00907,"close":33.19}
{"ticker":"HURC","date":"2015-05-15","pret":-0.00634,"close":33.07}
{"ticker":"HURC","date":"2015-05-18","pret":0.00121,"close":33.07}
{"ticker":"HURC","date":"2015-05-19","pret":0.00663,"close":33.23}
{"ticker":"HURC","date":"2015-05-20","pret":0.00599,"close":33.4}
{"ticker":"HURC","date":"2015-05-21","pret":-0.00209,"close":33.31}
{"ticker":"HURC","date":"2015-05-22","pret":-0.0063,"close":33.15}
{"ticker":"HURC","date":"2015-05-26","pret":-0.01792,"close":32.71}
{"ticker":"HURC","date":"2015-05-27","pret":0.01279,"close":33.95}
{"ticker":"HURC","date":"2015-05-28","pret":0.02746,"close":33.38}
{"ticker":"HURC","date":"2015-05-29","pret":-0.01244,"close":33.43}
{"ticker":"HURC","date":"2015-06-01","pret":0.00861,"close":33.43}
{"ticker":"HURC","date":"2015-06-02","pret":-0.00534,"close":33.43}
{"ticker":"HURC","date":"2015-06-03","pret":-0.0006,"close":33.81}
{"ticker":"HURC","date":"2015-06-04","pret":0.00593,"close":33.57}
{"ticker":"HURC","date":"2015-06-05","pret":0.00501,"close":34.19}
{"ticker":"HURC","date":"2015-06-08","pret":0.00352,"close":33.61}
{"ticker":"HURC","date":"2015-06-09","pret":-0.00411,"close":33.48}
{"ticker":"HURC","date":"2015-06-10","pret":0.00176,"close":34.6}
{"ticker":"HURC","date":"2015-06-11","pret":0.02524,"close":34.15}
{"ticker":"HURC","date":"2015-06-12","pret":-0.02936,"close":34.55}
{"ticker":"HURC","date":"2015-06-15","pret":0.01841,"close":34}
{"ticker":"HURC","date":"2015-06-16","pret":-0.02137,"close":34.33}
{"ticker":"HURC","date":"2015-06-17","pret":0.01176,"close":34.43}
{"ticker":"HURC","date":"2015-06-18","pret":-0.00058,"close":34.82}
{"ticker":"HURC","date":"2015-06-19","pret":0.0197,"close":34.5}
{"ticker":"HURC","date":"2015-06-22","pret":-0.00662,"close":34.42}
{"ticker":"HURC","date":"2015-06-23","pret":-0.00783,"close":34.56}
{"ticker":"HURC","date":"2015-06-24","pret":-0.00408,"close":34.62}
{"ticker":"HURC","date":"2015-06-25","pret":0.0122,"close":35.13}
{"ticker":"HURC","date":"2015-06-26","pret":0.0112,"close":35.72}
{"ticker":"HURC","date":"2015-06-29","pret":0.00512,"close":34.4}
{"ticker":"HURC","date":"2015-06-30","pret":-0.00741,"close":34.62}
{"ticker":"HURC","date":"2015-07-01","pret":0.01138,"close":34.65}
{"ticker":"HURC","date":"2015-07-02","pret":-0.01338,"close":34.85}
{"ticker":"HURC","date":"2015-07-06","pret":-0.01211,"close":34.94}
{"ticker":"HURC","date":"2015-07-07","pret":0.01498,"close":34.59}
{"ticker":"HURC","date":"2015-07-08","pret":-0.01905,"close":34.36}
{"ticker":"HURC","date":"2015-07-09","pret":0.01418,"close":34.4}
{"ticker":"HURC","date":"2015-07-10","pret":0.00115,"close":35.18}
{"ticker":"HURC","date":"2015-07-13","pret":0.00658,"close":34.97}
{"ticker":"HURC","date":"2015-07-14","pret":0.0037,"close":35.13}
{"ticker":"HURC","date":"2015-07-15","pret":-0.00541,"close":34.71}
{"ticker":"HURC","date":"2015-07-16","pret":0.00513,"close":34.78}
{"ticker":"HURC","date":"2015-07-17","pret":-0.012,"close":35.12}
{"ticker":"HURC","date":"2015-07-20","pret":0.0171,"close":35.07}
{"ticker":"HURC","date":"2015-07-21","pret":-0.01194,"close":34.6}
{"ticker":"HURC","date":"2015-07-22","pret":-0.01296,"close":33.89}
{"ticker":"HURC","date":"2015-07-23","pret":-0.02138,"close":32.44}
{"ticker":"HURC","date":"2015-07-24","pret":-0.04171,"close":31.39}
{"ticker":"HURC","date":"2015-07-27","pret":-0.04514,"close":32.04}
{"ticker":"HURC","date":"2015-07-28","pret":0.03084,"close":31.99}
{"ticker":"HURC","date":"2015-07-29","pret":-0.05834,"close":31.9}
{"ticker":"HURC","date":"2015-07-30","pret":0.04858,"close":31.42}
{"ticker":"HURC","date":"2015-07-31","pret":-0.00222,"close":31.3}
{"ticker":"HURC","date":"2015-08-03","pret":-0.01147,"close":30.83}
{"ticker":"HURC","date":"2015-08-04","pret":-0.0155,"close":31.31}
{"ticker":"HURC","date":"2015-08-05","pret":0.01614,"close":30.91}
{"ticker":"HURC","date":"2015-08-06","pret":-0.0103,"close":30.98}
{"ticker":"HURC","date":"2015-08-07","pret":-0.00324,"close":30.88}
{"ticker":"HURC","date":"2015-08-10","pret":0.00937,"close":30.99}
{"ticker":"HURC","date":"2015-08-11","pret":-0.01295,"close":30.73}
{"ticker":"HURC","date":"2015-08-12","pret":-0.00523,"close":30.95}
{"ticker":"HURC","date":"2015-08-13","pret":0.01496,"close":30.7}
{"ticker":"HURC","date":"2015-08-14","pret":-0.01038,"close":31.07}
{"ticker":"HURC","date":"2015-08-17","pret":0.01264,"close":31.05}
{"ticker":"HURC","date":"2015-08-18","pret":-0.00711,"close":30.87}
{"ticker":"HURC","date":"2015-08-19","pret":-0.00879,"close":30.13}
{"ticker":"HURC","date":"2015-08-20","pret":-0.01483,"close":30.03}
{"ticker":"HURC","date":"2015-08-21","pret":-0.0164,"close":29.88}
{"ticker":"HURC","date":"2015-08-24","pret":-0.0112,"close":29.02}
{"ticker":"HURC","date":"2015-08-25","pret":0.01726,"close":28.69}
{"ticker":"HURC","date":"2015-08-26","pret":-0.02239,"close":29.42}
{"ticker":"HURC","date":"2015-08-27","pret":0.01667,"close":30.59}
{"ticker":"HURC","date":"2015-08-28","pret":0.02499,"close":30.35}
{"ticker":"HURC","date":"2015-08-31","pret":0.0147,"close":30.84}
{"ticker":"HURC","date":"2015-09-01","pret":-0.00488,"close":29.15}
{"ticker":"HURC","date":"2015-09-02","pret":-0.04124,"close":29.39}
{"ticker":"HURC","date":"2015-09-03","pret":-0.00545,"close":29.27}
{"ticker":"HURC","date":"2015-09-04","pret":-0.00103,"close":29.05}
{"ticker":"HURC","date":"2015-09-08","pret":0.01392,"close":29.91}
{"ticker":"HURC","date":"2015-09-09","pret":0.00705,"close":29.99}
{"ticker":"HURC","date":"2015-09-10","pret":-0.001,"close":28.21}
{"ticker":"HURC","date":"2015-09-11","pret":-0.06398,"close":28.57}
{"ticker":"HURC","date":"2015-09-14","pret":0.00036,"close":28.02}
{"ticker":"HURC","date":"2015-09-15","pret":0.00712,"close":28.5}
{"ticker":"HURC","date":"2015-09-16","pret":-0.00676,"close":28.09}
{"ticker":"HURC","date":"2015-09-17","pret":-0.00036,"close":27.99}
{"ticker":"HURC","date":"2015-09-18","pret":-0.00322,"close":28.07}
{"ticker":"HURC","date":"2015-09-21","pret":0.00536,"close":28.63}
{"ticker":"HURC","date":"2015-09-22","pret":0.0138,"close":28.1}
{"ticker":"HURC","date":"2015-09-23","pret":-0.01487,"close":27.18}
{"ticker":"HURC","date":"2015-09-24","pret":-0.03705,"close":27.01}
{"ticker":"HURC","date":"2015-09-25","pret":0.00627,"close":26.03}
{"ticker":"HURC","date":"2015-09-28","pret":-0.05015,"close":25.4}
{"ticker":"HURC","date":"2015-09-29","pret":-0.01913,"close":26.24}
{"ticker":"HURC","date":"2015-09-30","pret":0.0341,"close":26.24}
{"ticker":"HURC","date":"2015-10-01","pret":-0.00114,"close":26.39}
{"ticker":"HURC","date":"2015-10-02","pret":-0.00229,"close":26.67}
{"ticker":"HURC","date":"2015-10-05","pret":0.03346,"close":27.92}
{"ticker":"HURC","date":"2015-10-06","pret":0.09581,"close":27.69}
{"ticker":"HURC","date":"2015-10-07","pret":-0.03174,"close":28.15}
{"ticker":"HURC","date":"2015-10-08","pret":-0.02671,"close":29.33}
{"ticker":"HURC","date":"2015-10-09","pret":0.04696,"close":28.71}
{"ticker":"HURC","date":"2015-10-12","pret":-0.02861,"close":28.37}
{"ticker":"HURC","date":"2015-10-13","pret":-0.01799,"close":27.96}
{"ticker":"HURC","date":"2015-10-14","pret":-0.00178,"close":27.66}
{"ticker":"HURC","date":"2015-10-15","pret":-0.02858,"close":27.96}
{"ticker":"HURC","date":"2015-10-16","pret":0.02715,"close":27.53}
{"ticker":"HURC","date":"2015-10-19","pret":-0.02495,"close":27.1}
{"ticker":"HURC","date":"2015-10-20","pret":-0.00994,"close":26.92}
{"ticker":"HURC","date":"2015-10-21","pret":0.00148,"close":26.79}
{"ticker":"HURC","date":"2015-10-22","pret":-0.00741,"close":27}
{"ticker":"HURC","date":"2015-10-23","pret":0.0122,"close":27.09}
{"ticker":"HURC","date":"2015-10-26","pret":-0.0059,"close":26.87}
{"ticker":"HURC","date":"2015-10-27","pret":-0.00928,"close":26.46}
{"ticker":"HURC","date":"2015-10-28","pret":-0.01126,"close":26.84}
{"ticker":"HURC","date":"2015-10-29","pret":0.01275,"close":26.82}
{"ticker":"HURC","date":"2015-10-30","pret":-0.00186,"close":26.87}
{"ticker":"HURC","date":"2015-11-02","pret":0.00037,"close":27}
{"ticker":"HURC","date":"2015-11-03","pret":0.00706,"close":27.58}
{"ticker":"HURC","date":"2015-11-04","pret":0.03888,"close":27.73}
{"ticker":"HURC","date":"2015-11-05","pret":0.00107,"close":27.75}
{"ticker":"HURC","date":"2015-11-06","pret":-0.01905,"close":27.65}
{"ticker":"HURC","date":"2015-11-09","pret":-0.00546,"close":27.14}
{"ticker":"HURC","date":"2015-11-10","pret":-0.01507,"close":27.44}
{"ticker":"HURC","date":"2015-11-11","pret":0.03064,"close":27.76}
{"ticker":"HURC","date":"2015-11-12","pret":0.0043,"close":26.52}
{"ticker":"HURC","date":"2015-11-13","pret":-0.0559,"close":26.45}
{"ticker":"HURC","date":"2015-11-16","pret":-0.00114,"close":26.21}
{"ticker":"HURC","date":"2015-11-17","pret":-0.00951,"close":25.64}
{"ticker":"HURC","date":"2015-11-18","pret":-0.01308,"close":26.08}
{"ticker":"HURC","date":"2015-11-19","pret":0.01232,"close":25.75}
{"ticker":"HURC","date":"2015-11-20","pret":-0.01154,"close":25.6}
{"ticker":"HURC","date":"2015-11-23","pret":-0.0156,"close":25.97}
{"ticker":"HURC","date":"2015-11-24","pret":0.01134,"close":25.9}
{"ticker":"HURC","date":"2015-11-25","pret":0.01082,"close":27.15}
{"ticker":"HURC","date":"2015-11-26"}
{"ticker":"HURC","date":"2015-11-27","pret":0.04987,"close":26.78}
{"ticker":"HURC","date":"2015-11-30","pret":-0.02182,"close":26.65}
{"ticker":"HURC","date":"2015-12-01","pret":-0.00562,"close":26.55}
{"ticker":"HURC","date":"2015-12-02","pret":0.00075,"close":26.39}
{"ticker":"HURC","date":"2015-12-03","pret":-0.00452,"close":26.43}
{"ticker":"HURC","date":"2015-12-04","pret":-0.0034,"close":26.37}
{"ticker":"HURC","date":"2015-12-07","pret":0.00151,"close":26.16}
{"ticker":"HURC","date":"2015-12-08","pret":0.00038,"close":25.89}
{"ticker":"HURC","date":"2015-12-09","pret":-0.01677,"close":26.26}
{"ticker":"HURC","date":"2015-12-10","pret":0.00575,"close":25.89}
{"ticker":"HURC","date":"2015-12-11","pret":-0.02594,"close":25.5}
{"ticker":"HURC","date":"2015-12-14","pret":0,"close":25.51}
{"ticker":"HURC","date":"2015-12-15","pret":-0.00039,"close":25.39}
{"ticker":"HURC","date":"2015-12-16","pret":-0.00432,"close":25.43}
{"ticker":"HURC","date":"2015-12-17"}
{"ticker":"HURC","date":"2015-12-18","pret":-0.01229,"close":24.11}
{"ticker":"HURC","date":"2015-12-21","pret":-0.0457,"close":24.29}
{"ticker":"HURC","date":"2015-12-22","pret":0.04171,"close":24.81}
{"ticker":"HURC","date":"2015-12-23","pret":0.03192,"close":25.44}
{"ticker":"HURC","date":"2015-12-24","pret":-0.01328,"close":25.87}
{"ticker":"HURC","date":"2015-12-28","pret":0.01908,"close":26.02}
{"ticker":"HURC","date":"2015-12-29","pret":0.02061,"close":26.65}
{"ticker":"HURC","date":"2015-12-30","pret":0.0064,"close":26.62}
{"ticker":"HURC","date":"2015-12-31","pret":-0.00829,"close":26.56}
{"ticker":"HURC","date":"2016-01-04","pret":-0.02841,"close":26.04}
{"ticker":"HURC","date":"2016-01-05","pret":0.0143,"close":26.2}
{"ticker":"HURN","date":"2015-01-02","pret":-0.01628,"close":67.56}
{"ticker":"HURN","date":"2015-01-05","pret":-0.02679,"close":67.07}
{"ticker":"HURN","date":"2015-01-06","pret":0.0095,"close":66.8}
{"ticker":"HURN","date":"2015-01-07","pret":-0.00519,"close":67.38}
{"ticker":"HURN","date":"2015-01-08","pret":0.00917,"close":68.4}
{"ticker":"HURN","date":"2015-01-09","pret":0.00938,"close":69.19}
{"ticker":"HURN","date":"2015-01-12","pret":0.00596,"close":69.54}
{"ticker":"HURN","date":"2015-01-13","pret":0.0131,"close":69.64}
{"ticker":"HURN","date":"2015-01-14","pret":-0.01339,"close":69.64}
{"ticker":"HURN","date":"2015-01-15","pret":0.01268,"close":69.2}
{"ticker":"HURN","date":"2015-01-16","pret":-0.01268,"close":70.3}
{"ticker":"HURN","date":"2015-01-20","pret":0.01768,"close":70.48}
{"ticker":"HURN","date":"2015-01-21","pret":0.00199,"close":70.99}
{"ticker":"HURN","date":"2015-01-22","pret":0.0165,"close":71.47}
{"ticker":"HURN","date":"2015-01-23","pret":-0.00168,"close":71.63}
{"ticker":"HURN","date":"2015-01-26","pret":0.00364,"close":71.67}
{"ticker":"HURN","date":"2015-01-27","pret":0.04583,"close":75.84}
{"ticker":"HURN","date":"2015-01-28","pret":0.02696,"close":75.77}
{"ticker":"HURN","date":"2015-01-29","pret":-0.01688,"close":77.89}
{"ticker":"HURN","date":"2015-01-30","pret":0.01857,"close":75.22}
{"ticker":"HURN","date":"2015-02-02","pret":-0.02678,"close":75.13}
{"ticker":"HURN","date":"2015-02-03","pret":0.00359,"close":75.3}
{"ticker":"HURN","date":"2015-02-04","pret":-0.00852,"close":74.17}
{"ticker":"HURN","date":"2015-02-05","pret":-0.00563,"close":75.82}
{"ticker":"HURN","date":"2015-02-06","pret":0.01931,"close":76.03}
{"ticker":"HURN","date":"2015-02-09","pret":0.00277,"close":76.35}
{"ticker":"HURN","date":"2015-02-10","pret":0.01086,"close":77.15}
{"ticker":"HURN","date":"2015-02-11","pret":0.0013,"close":76.63}
{"ticker":"HURN","date":"2015-02-12","pret":-0.00013,"close":77.35}
{"ticker":"HURN","date":"2015-02-13","pret":0.00518,"close":77.7}
{"ticker":"HURN","date":"2015-02-17","pret":0.00593,"close":76.96}
{"ticker":"HURN","date":"2015-02-18","pret":-0.01489,"close":77.27}
{"ticker":"HURN","date":"2015-02-19","pret":0.00572,"close":77.45}
{"ticker":"HURN","date":"2015-02-20","pret":0.00672,"close":77.8}
{"ticker":"HURN","date":"2015-02-23","pret":0.00129,"close":74.68}
{"ticker":"HURN","date":"2015-02-24","pret":-0.04366,"close":74.47}
{"ticker":"HURN","date":"2015-02-25","pret":-0.06083,"close":64.86}
{"ticker":"HURN","date":"2015-02-26","pret":-0.08074,"close":66.01}
{"ticker":"HURN","date":"2015-02-27","pret":0.02206,"close":66.65}
{"ticker":"HURN","date":"2015-03-02","pret":0.00965,"close":66.9}
{"ticker":"HURN","date":"2015-03-03","pret":0.00464,"close":67.07}
{"ticker":"HURN","date":"2015-03-04","pret":-0.00359,"close":66.86}
{"ticker":"HURN","date":"2015-03-05","pret":-0.00511,"close":64.15}
{"ticker":"HURN","date":"2015-03-06","pret":-0.04121,"close":62.54}
{"ticker":"HURN","date":"2015-03-09","pret":-0.0211,"close":63.76}
{"ticker":"HURN","date":"2015-03-10","pret":0.01701,"close":64.33}
{"ticker":"HURN","date":"2015-03-11","pret":0.01393,"close":64.64}
{"ticker":"HURN","date":"2015-03-12","pret":0.01036,"close":66.79}
{"ticker":"HURN","date":"2015-03-13","pret":0.02567,"close":66.21}
{"ticker":"HURN","date":"2015-03-16","pret":0.0003,"close":67.35}
{"ticker":"HURN","date":"2015-03-17","pret":0.00523,"close":67.27}
{"ticker":"HURN","date":"2015-03-18","pret":0.00283,"close":66.76}
{"ticker":"HURN","date":"2015-03-19","pret":-0.00671,"close":67.38}
{"ticker":"HURN","date":"2015-03-20","pret":0.01383,"close":66.5}
{"ticker":"HURN","date":"2015-03-23","pret":-0.01652,"close":66.11}
{"ticker":"HURN","date":"2015-03-24","pret":-0.01087,"close":66.51}
{"ticker":"HURN","date":"2015-03-25","pret":0.01894,"close":65.32}
{"ticker":"HURN","date":"2015-03-26","pret":-0.02671,"close":63.38}
{"ticker":"HURN","date":"2015-03-27","pret":-0.02902,"close":65.15}
{"ticker":"HURN","date":"2015-03-30","pret":0.02932,"close":66.26}
{"ticker":"HURN","date":"2015-03-31","pret":0.00822,"close":66.15}
{"ticker":"HURN","date":"2015-04-01","pret":-0.0003,"close":65.86}
{"ticker":"HURN","date":"2015-04-02","pret":0.00197,"close":66.1}
{"ticker":"HURN","date":"2015-04-06","pret":-0.0047,"close":67.1}
{"ticker":"HURN","date":"2015-04-07","pret":0.01928,"close":66.24}
{"ticker":"HURN","date":"2015-04-08","pret":-0.00914,"close":67.58}
{"ticker":"HURN","date":"2015-04-09","pret":0.01509,"close":67.1}
{"ticker":"HURN","date":"2015-04-10","pret":0.00089,"close":67.91}
{"ticker":"HURN","date":"2015-04-13","pret":0.009,"close":68.46}
{"ticker":"HURN","date":"2015-04-14","pret":0.00308,"close":68.07}
{"ticker":"HURN","date":"2015-04-15","pret":0.00088,"close":68.84}
{"ticker":"HURN","date":"2015-04-16","pret":0.00685,"close":67.16}
{"ticker":"HURN","date":"2015-04-17","pret":-0.03173,"close":66.47}
{"ticker":"HURN","date":"2015-04-20","pret":0.0003,"close":67.15}
{"ticker":"HURN","date":"2015-04-21","pret":0.0094,"close":67.16}
{"ticker":"HURN","date":"2015-04-22","pret":0.00015,"close":66.98}
{"ticker":"HURN","date":"2015-04-23","pret":-0.0067,"close":67.29}
{"ticker":"HURN","date":"2015-04-24","pret":0.00313,"close":68.2}
{"ticker":"HURN","date":"2015-04-27","pret":0.01141,"close":67.73}
{"ticker":"HURN","date":"2015-04-28","pret":0.00191,"close":67.69}
{"ticker":"HURN","date":"2015-04-29","pret":0.0172,"close":62.26}
{"ticker":"HURN","date":"2015-04-30","pret":-0.11701,"close":60.62}
{"ticker":"HURN","date":"2015-05-01","pret":-0.01704,"close":60.71}
{"ticker":"HURN","date":"2015-05-04","pret":0.00099,"close":61}
{"ticker":"HURN","date":"2015-05-05","pret":0.00247,"close":60.72}
{"ticker":"HURN","date":"2015-05-06","pret":0.00542,"close":60.25}
{"ticker":"HURN","date":"2015-05-07","pret":-0.01485,"close":60.2}
{"ticker":"HURN","date":"2015-05-08","pret":0.01272,"close":60.66}
{"ticker":"HURN","date":"2015-05-11","pret":-0.00279,"close":60.65}
{"ticker":"HURN","date":"2015-05-12","pret":-0.00727,"close":60.65}
{"ticker":"HURN","date":"2015-05-13","pret":0.0099,"close":61.16}
{"ticker":"HURN","date":"2015-05-14","pret":0.01045,"close":62.36}
{"ticker":"HURN","date":"2015-05-15","pret":0.01468,"close":62.7}
{"ticker":"HURN","date":"2015-05-18","pret":0.00064,"close":63.38}
{"ticker":"HURN","date":"2015-05-19","pret":0.01477,"close":63.88}
{"ticker":"HURN","date":"2015-05-20","pret":0.00988,"close":64.1}
{"ticker":"HURN","date":"2015-05-21","pret":0.00094,"close":64.16}
{"ticker":"HURN","date":"2015-05-22","pret":-0.00406,"close":63.54}
{"ticker":"HURN","date":"2015-05-26","pret":-0.01086,"close":63.04}
{"ticker":"HURN","date":"2015-05-27","pret":0.00048,"close":63.59}
{"ticker":"HURN","date":"2015-05-28","pret":0.00174,"close":64.02}
{"ticker":"HURN","date":"2015-05-29","pret":0.00834,"close":64.3}
{"ticker":"HURN","date":"2015-06-01","pret":0.01214,"close":62.88}
{"ticker":"HURN","date":"2015-06-02","pret":-0.03224,"close":62.47}
{"ticker":"HURN","date":"2015-06-03","pret":0.00176,"close":63.32}
{"ticker":"HURN","date":"2015-06-04","pret":0.00493,"close":62.77}
{"ticker":"HURN","date":"2015-06-05","pret":-0.00414,"close":62.9}
{"ticker":"HURN","date":"2015-06-08","pret":0.00286,"close":63.3}
{"ticker":"HURN","date":"2015-06-09","pret":0.00697,"close":64.05}
{"ticker":"HURN","date":"2015-06-10","pret":0.01768,"close":66.71}
{"ticker":"HURN","date":"2015-06-11","pret":0.0346,"close":66.78}
{"ticker":"HURN","date":"2015-06-12","pret":-0.00195,"close":67.63}
{"ticker":"HURN","date":"2015-06-15","pret":0.00524,"close":67.26}
{"ticker":"HURN","date":"2015-06-16","pret":0.00596,"close":68.63}
{"ticker":"HURN","date":"2015-06-17","pret":0.01984,"close":69.04}
{"ticker":"HURN","date":"2015-06-18","pret":0.00739,"close":69.68}
{"ticker":"HURN","date":"2015-06-19","pret":0.00605,"close":68.93}
{"ticker":"HURN","date":"2015-06-22","pret":-0.00086,"close":69.65}
{"ticker":"HURN","date":"2015-06-23","pret":0.0023,"close":70.05}
{"ticker":"HURN","date":"2015-06-24","pret":0.00344,"close":70.58}
{"ticker":"HURN","date":"2015-06-25","pret":0.0108,"close":70.76}
{"ticker":"HURN","date":"2015-06-26","pret":0.00339,"close":71.5}
{"ticker":"HURN","date":"2015-06-29","pret":0.00422,"close":70.4}
{"ticker":"HURN","date":"2015-06-30","pret":-0.00774,"close":70.09}
{"ticker":"HURN","date":"2015-07-01","pret":0.00099,"close":71}
{"ticker":"HURN","date":"2015-07-02","pret":0.00254,"close":70.52}
{"ticker":"HURN","date":"2015-07-06","pret":-0.01319,"close":70.88}
{"ticker":"HURN","date":"2015-07-07","pret":0.0098,"close":70.84}
{"ticker":"HURN","date":"2015-07-08","pret":-0.00326,"close":70.28}
{"ticker":"HURN","date":"2015-07-09","pret":0.00552,"close":69.71}
{"ticker":"HURN","date":"2015-07-10","pret":-0.0058,"close":70.76}
{"ticker":"HURN","date":"2015-07-13","pret":0.00833,"close":71.38}
{"ticker":"HURN","date":"2015-07-14","pret":0.00519,"close":70.75}
{"ticker":"HURN","date":"2015-07-15","pret":-0.00815,"close":70.54}
{"ticker":"HURN","date":"2015-07-16","pret":-0.00155,"close":71.6}
{"ticker":"HURN","date":"2015-07-17","pret":0.01361,"close":71.26}
{"ticker":"HURN","date":"2015-07-20","pret":-0.00405,"close":70.77}
{"ticker":"HURN","date":"2015-07-21","pret":-0.01211,"close":69.84}
{"ticker":"HURN","date":"2015-07-22","pret":-0.01355,"close":69.73}
{"ticker":"HURN","date":"2015-07-23","pret":0.00115,"close":69.07}
{"ticker":"HURN","date":"2015-07-24","pret":-0.01241,"close":68.95}
{"ticker":"HURN","date":"2015-07-27","pret":0.0029,"close":67.48}
{"ticker":"HURN","date":"2015-07-28","pret":-0.01738,"close":67.14}
{"ticker":"HURN","date":"2015-07-29","pret":0.07286,"close":74.73}
{"ticker":"HURN","date":"2015-07-30","pret":0.01926,"close":76.46}
{"ticker":"HURN","date":"2015-07-31","pret":0.03044,"close":76.47}
{"ticker":"HURN","date":"2015-08-03","pret":-0.00326,"close":75.29}
{"ticker":"HURN","date":"2015-08-04","pret":-0.01383,"close":76.03}
{"ticker":"HURN","date":"2015-08-05","pret":0.01422,"close":75.81}
{"ticker":"HURN","date":"2015-08-06","pret":-0.00498,"close":74.29}
{"ticker":"HURN","date":"2015-08-07","pret":-0.02906,"close":73.59}
{"ticker":"HURN","date":"2015-08-10","pret":0.00014,"close":74.94}
{"ticker":"HURN","date":"2015-08-11","pret":0.00539,"close":74.24}
{"ticker":"HURN","date":"2015-08-12","pret":-0.00715,"close":74.41}
{"ticker":"HURN","date":"2015-08-13","pret":0.00756,"close":74.81}
{"ticker":"HURN","date":"2015-08-14","pret":0.00295,"close":75.5}
{"ticker":"HURN","date":"2015-08-17","pret":0.00828,"close":75.89}
{"ticker":"HURN","date":"2015-08-18","pret":0.00623,"close":75.4}
{"ticker":"HURN","date":"2015-08-19","pret":-0.01022,"close":75.04}
{"ticker":"HURN","date":"2015-08-20","pret":-0.00455,"close":74.18}
{"ticker":"HURN","date":"2015-08-21","pret":-0.02045,"close":73.02}
{"ticker":"HURN","date":"2015-08-24","pret":-0.04264,"close":72.14}
{"ticker":"HURN","date":"2015-08-25","pret":0.05879,"close":72.01}
{"ticker":"HURN","date":"2015-08-26","pret":-0.00988,"close":73.53}
{"ticker":"HURN","date":"2015-08-27","pret":0.00664,"close":73.27}
{"ticker":"HURN","date":"2015-08-28","pret":-0.01456,"close":73.36}
{"ticker":"HURN","date":"2015-08-31","pret":0.00027,"close":72.39}
{"ticker":"HURN","date":"2015-09-01","pret":-0.02484,"close":71.36}
{"ticker":"HURN","date":"2015-09-02","pret":0.01298,"close":72.52}
{"ticker":"HURN","date":"2015-09-03","pret":0.00842,"close":72.94}
{"ticker":"HURN","date":"2015-09-04","pret":-0.00912,"close":72.22}
{"ticker":"HURN","date":"2015-09-08","pret":0.01501,"close":73.9}
{"ticker":"HURN","date":"2015-09-09","pret":0.01788,"close":72.99}
{"ticker":"HURN","date":"2015-09-10","pret":-0.02103,"close":73.64}
{"ticker":"HURN","date":"2015-09-11","pret":0.0037,"close":73.6}
{"ticker":"HURN","date":"2015-09-14","pret":0.00599,"close":72.87}
{"ticker":"HURN","date":"2015-09-15","pret":-0.00299,"close":73.93}
{"ticker":"HURN","date":"2015-09-16","pret":0.00679,"close":74.61}
{"ticker":"HURN","date":"2015-09-17","pret":0.00969,"close":72.18}
{"ticker":"HURN","date":"2015-09-18","pret":-0.04719,"close":68.55}
{"ticker":"HURN","date":"2015-09-21","pret":-0.03226,"close":67.51}
{"ticker":"HURN","date":"2015-09-22","pret":-0.03004,"close":66.75}
{"ticker":"HURN","date":"2015-09-23","pret":-0.00015,"close":65.67}
{"ticker":"HURN","date":"2015-09-24","pret":-0.02376,"close":65.58}
{"ticker":"HURN","date":"2015-09-25","pret":0.01338,"close":64.16}
{"ticker":"HURN","date":"2015-09-28","pret":-0.03271,"close":62.76}
{"ticker":"HURN","date":"2015-09-29","pret":-0.0178,"close":61.86}
{"ticker":"HURN","date":"2015-09-30","pret":-0.0067,"close":62.53}
{"ticker":"HURN","date":"2015-10-01","pret":0,"close":62.63}
{"ticker":"HURN","date":"2015-10-02","pret":-0.00626,"close":63.4}
{"ticker":"HURN","date":"2015-10-05","pret":0.02527,"close":63.75}
{"ticker":"HURN","date":"2015-10-06","pret":-0.00173,"close":62.25}
{"ticker":"HURN","date":"2015-10-07","pret":-0.01633,"close":63.8}
{"ticker":"HURN","date":"2015-10-08","pret":0.01633,"close":63.66}
{"ticker":"HURN","date":"2015-10-09","pret":0.00392,"close":64.24}
{"ticker":"HURN","date":"2015-10-12","pret":0.00702,"close":64.49}
{"ticker":"HURN","date":"2015-10-13","pret":0,"close":64.22}
{"ticker":"HURN","date":"2015-10-14","pret":0,"close":62.49}
{"ticker":"HURN","date":"2015-10-15","pret":-0.02568,"close":63.27}
{"ticker":"HURN","date":"2015-10-16","pret":0.01095,"close":63.28}
{"ticker":"HURN","date":"2015-10-19","pret":-0.0057,"close":63.07}
{"ticker":"HURN","date":"2015-10-20","pret":-0.00111,"close":63.28}
{"ticker":"HURN","date":"2015-10-21","pret":0.00917,"close":61.53}
{"ticker":"HURN","date":"2015-10-22","pret":-0.02891,"close":61.48}
{"ticker":"HURN","date":"2015-10-23","pret":-0.1672,"close":46.62}
{"ticker":"HURN","date":"2015-10-26","pret":-0.12016,"close":46.81}
{"ticker":"HURN","date":"2015-10-27","pret":0.00539,"close":45.7}
{"ticker":"HURN","date":"2015-10-28","pret":-0.01298,"close":46.27}
{"ticker":"HURN","date":"2015-10-29","pret":0.00413,"close":47.59}
{"ticker":"HURN","date":"2015-10-30","pret":0.02758,"close":48.3}
{"ticker":"HURN","date":"2015-11-02","pret":0.01797,"close":48.95}
{"ticker":"HURN","date":"2015-11-03","pret":0.02657,"close":51.08}
{"ticker":"HURN","date":"2015-11-04","pret":0.02922,"close":51.33}
{"ticker":"HURN","date":"2015-11-05","pret":0.00761,"close":52.6}
{"ticker":"HURN","date":"2015-11-06","pret":0.01754,"close":54.37}
{"ticker":"HURN","date":"2015-11-09","pret":0.03584,"close":52.54}
{"ticker":"HURN","date":"2015-11-10","pret":-0.03737,"close":52.64}
{"ticker":"HURN","date":"2015-11-11","pret":0.01311,"close":52.94}
{"ticker":"HURN","date":"2015-11-12","pret":-0.0072,"close":52.81}
{"ticker":"HURN","date":"2015-11-13","pret":-0.00343,"close":53.46}
{"ticker":"HURN","date":"2015-11-16","pret":0.01834,"close":54.25}
{"ticker":"HURN","date":"2015-11-17","pret":0.01967,"close":54.33}
{"ticker":"HURN","date":"2015-11-18","pret":-0.00147,"close":54.58}
{"ticker":"HURN","date":"2015-11-19","pret":0.00166,"close":54.19}
{"ticker":"HURN","date":"2015-11-20","pret":0.00037,"close":54.16}
{"ticker":"HURN","date":"2015-11-23","pret":-0.00479,"close":54.07}
{"ticker":"HURN","date":"2015-11-24","pret":-0.00778,"close":55.49}
{"ticker":"HURN","date":"2015-11-25","pret":0.03148,"close":56.62}
{"ticker":"HURN","date":"2015-11-26"}
{"ticker":"HURN","date":"2015-11-27","pret":0.01768,"close":56.6}
{"ticker":"HURN","date":"2015-11-30","pret":0.006,"close":58.01}
{"ticker":"HURN","date":"2015-12-01","pret":0.02742,"close":56.13}
{"ticker":"HURN","date":"2015-12-02","pret":-0.03857,"close":55.06}
{"ticker":"HURN","date":"2015-12-03","pret":-0.01596,"close":54.57}
{"ticker":"HURN","date":"2015-12-04","pret":-0.01365,"close":54.32}
{"ticker":"HURN","date":"2015-12-07","pret":-0.00754,"close":52.95}
{"ticker":"HURN","date":"2015-12-08","pret":-0.02866,"close":52.43}
{"ticker":"HURN","date":"2015-12-09","pret":-0.00457,"close":53.09}
{"ticker":"HURN","date":"2015-12-10","pret":0.01026,"close":53.46}
{"ticker":"HURN","date":"2015-12-11","pret":-0.00664,"close":53}
{"ticker":"HURN","date":"2015-12-14","pret":0.01097,"close":52.85}
{"ticker":"HURN","date":"2015-12-15","pret":0.00188,"close":54.3}
{"ticker":"HURN","date":"2015-12-16","pret":0.02394,"close":56.34}
{"ticker":"HURN","date":"2015-12-17"}
{"ticker":"HURN","date":"2015-12-18","pret":0.03849,"close":56.73}
{"ticker":"HURN","date":"2015-12-21","pret":0.00896,"close":57.42}
{"ticker":"HURN","date":"2015-12-22","pret":0.00662,"close":57.08}
{"ticker":"HURN","date":"2015-12-23","pret":-0.00522,"close":57.75}
{"ticker":"HURN","date":"2015-12-24","pret":0.0054,"close":58.11}
{"ticker":"HURN","date":"2015-12-28","pret":0.00381,"close":59.55}
{"ticker":"HURN","date":"2015-12-29","pret":0.03352,"close":59.31}
{"ticker":"HURN","date":"2015-12-30","pret":-0.00672,"close":59}
{"ticker":"HURN","date":"2015-12-31","pret":-0.01254,"close":59.4}
{"ticker":"HURN","date":"2016-01-04","pret":-0.00154,"close":56.63}
{"ticker":"HURN","date":"2016-01-05","pret":-0.03264,"close":58.25}
{"ticker":"HVB","date":"2015-01-02","pret":-0.0158,"close":26.5}
{"ticker":"HVB","date":"2015-01-05","pret":-0.02134,"close":25.86}
{"ticker":"HVB","date":"2015-01-06","pret":-0.01756,"close":25.48}
{"ticker":"HVB","date":"2015-01-07","pret":-0.01748,"close":25.74}
{"ticker":"HVB","date":"2015-01-08","pret":0.01207,"close":25.83}
{"ticker":"HVB","date":"2015-01-09","pret":-0.00194,"close":25.27}
{"ticker":"HVB","date":"2015-01-12","pret":-0.02554,"close":24.9}
{"ticker":"HVB","date":"2015-01-13","pret":0.00159,"close":24.99}
{"ticker":"HVB","date":"2015-01-14","pret":-0.014,"close":24.89}
{"ticker":"HVB","date":"2015-01-15","pret":0.00161,"close":24.44}
{"ticker":"HVB","date":"2015-01-16","pret":-0.02237,"close":25.05}
{"ticker":"HVB","date":"2015-01-20","pret":0.02799,"close":25.01}
{"ticker":"HVB","date":"2015-01-21","pret":-0.0008,"close":25.14}
{"ticker":"HVB","date":"2015-01-22","pret":0.00718,"close":25.82}
{"ticker":"HVB","date":"2015-01-23","pret":0.02628,"close":25.79}
{"ticker":"HVB","date":"2015-01-26","pret":-0.00621,"close":25.92}
{"ticker":"HVB","date":"2015-01-27","pret":0.00969,"close":25.31}
{"ticker":"HVB","date":"2015-01-28","pret":-0.01869,"close":24.72}
{"ticker":"HVB","date":"2015-01-29","pret":-0.02912,"close":25.67}
{"ticker":"HVB","date":"2015-01-30","pret":0.02675,"close":24.67}
{"ticker":"HVB","date":"2015-02-02","pret":-0.0211,"close":25.15}
{"ticker":"HVB","date":"2015-02-03","pret":0.02307,"close":25.6}
{"ticker":"HVB","date":"2015-02-04","pret":-0.00512,"close":25.5}
{"ticker":"HVB","date":"2015-02-05","pret":0.00827,"close":25.43}
{"ticker":"HVB","date":"2015-02-06","pret":0.00039,"close":25.95}
{"ticker":"HVB","date":"2015-02-09","pret":0.01014,"close":25.61}
{"ticker":"HVB","date":"2015-02-10","pret":-0.00389,"close":25.7}
{"ticker":"HVB","date":"2015-02-11","pret":-0.00312,"close":25.87}
{"ticker":"HVB","date":"2015-02-12","pret":0.01281,"close":26.65}
{"ticker":"HVB","date":"2015-02-13","pret":0.02589,"close":26.29}
{"ticker":"HVB","date":"2015-02-17","pret":-0.0121,"close":26.07}
{"ticker":"HVB","date":"2015-02-18","pret":-0.0134,"close":25.73}
{"ticker":"HVB","date":"2015-02-19","pret":-0.01476,"close":25.77}
{"ticker":"HVB","date":"2015-02-20","pret":0.00935,"close":25.86}
{"ticker":"HVB","date":"2015-02-23","pret":-0.00388,"close":25.91}
{"ticker":"HVB","date":"2015-02-24","pret":0.01468,"close":26.11}
{"ticker":"HVB","date":"2015-02-25","pret":-0.00038,"close":25.96}
{"ticker":"HVB","date":"2015-02-26","pret":-0.00616,"close":26.32}
{"ticker":"HVB","date":"2015-02-27","pret":0.01418,"close":25.99}
{"ticker":"HVB","date":"2015-03-02","pret":-0.01418,"close":26.22}
{"ticker":"HVB","date":"2015-03-03","pret":0.01151,"close":25.97}
{"ticker":"HVB","date":"2015-03-04","pret":-0.01113,"close":25.77}
{"ticker":"HVB","date":"2015-03-05","pret":-0.00736,"close":25.82}
{"ticker":"HVB","date":"2015-03-06","pret":-0.00039,"close":26.04}
{"ticker":"HVB","date":"2015-03-09","pret":0.01236,"close":26.23}
{"ticker":"HVB","date":"2015-03-10","pret":-0.00192,"close":26.05}
{"ticker":"HVB","date":"2015-03-11","pret":0.00537,"close":26.03}
{"ticker":"HVB","date":"2015-03-12","pret":-0.00422,"close":26.23}
{"ticker":"HVB","date":"2015-03-13","pret":0.00956,"close":26.12}
{"ticker":"HVB","date":"2015-03-16","pret":0.00228,"close":25.84}
{"ticker":"HVB","date":"2015-03-17","pret":-0.02812,"close":26.04}
{"ticker":"HVB","date":"2015-03-18","pret":0.01666,"close":25.95}
{"ticker":"HVB","date":"2015-03-19","pret":-0.00733,"close":25.82}
{"ticker":"HVB","date":"2015-03-20","pret":0.00579,"close":26.03}
{"ticker":"HVB","date":"2015-03-23","pret":0.00346,"close":25.9}
{"ticker":"HVB","date":"2015-03-24","pret":-0.00615,"close":25.55}
{"ticker":"HVB","date":"2015-03-25","pret":-0.01281,"close":25.2}
{"ticker":"HVB","date":"2015-03-26","pret":-0.01734,"close":25.39}
{"ticker":"HVB","date":"2015-03-27","pret":0.01146,"close":25.26}
{"ticker":"HVB","date":"2015-03-30","pret":-0.0075,"close":25.67}
{"ticker":"HVB","date":"2015-03-31","pret":0.01103,"close":25.56}
{"ticker":"HVB","date":"2015-04-01","pret":-0.00392,"close":25.75}
{"ticker":"HVB","date":"2015-04-02","pret":0.01095,"close":25.72}
{"ticker":"HVB","date":"2015-04-06","pret":-0.00899,"close":25.59}
{"ticker":"HVB","date":"2015-04-07","pret":0.00665,"close":25.5}
{"ticker":"HVB","date":"2015-04-08","pret":-0.00391,"close":25.7}
{"ticker":"HVB","date":"2015-04-09","pret":0.00819,"close":25.47}
{"ticker":"HVB","date":"2015-04-10","pret":-0.00858,"close":25.39}
{"ticker":"HVB","date":"2015-04-13","pret":-0.00747,"close":25.31}
{"ticker":"HVB","date":"2015-04-14","pret":0.00039,"close":25.3}
{"ticker":"HVB","date":"2015-04-15","pret":0.00197,"close":25.64}
{"ticker":"HVB","date":"2015-04-16","pret":0.00314,"close":25.57}
{"ticker":"HVB","date":"2015-04-17","pret":-0.00275,"close":24.77}
{"ticker":"HVB","date":"2015-04-20","pret":-0.02268,"close":25.33}
{"ticker":"HVB","date":"2015-04-21","pret":0.01913,"close":25.27}
{"ticker":"HVB","date":"2015-04-22","pret":-0.00435,"close":25.51}
{"ticker":"HVB","date":"2015-04-23","pret":0.00672,"close":25.34}
{"ticker":"HVB","date":"2015-04-24","pret":0,"close":25.05}
{"ticker":"HVB","date":"2015-04-27","pret":-0.00118,"close":24.83}
{"ticker":"HVB","date":"2015-04-28","pret":-0.0179,"close":25.17}
{"ticker":"HVB","date":"2015-04-29","pret":0.01632,"close":24.98}
{"ticker":"HVB","date":"2015-04-30","pret":-0.01673,"close":24.74}
{"ticker":"HVB","date":"2015-05-01","pret":-0.00726,"close":24.74}
{"ticker":"HVB","date":"2015-05-04","pret":-0.0004,"close":24.82}
{"ticker":"HVB","date":"2015-05-05","pret":0.00323,"close":24.81}
{"ticker":"HVB","date":"2015-05-06","pret":0.00242,"close":25.14}
{"ticker":"HVB","date":"2015-05-07","pret":0.00722,"close":25.4}
{"ticker":"HVB","date":"2015-05-08","pret":0.01664,"close":25.47}
{"ticker":"HVB","date":"2015-05-11","pret":-0.00118,"close":25.54}
{"ticker":"HVB","date":"2015-05-12","pret":0.00236,"close":25.6}
{"ticker":"HVB","date":"2015-05-13","pret":0.0047,"close":25.55}
{"ticker":"HVB","date":"2015-05-14","pret":-0.00352,"close":25.7}
{"ticker":"HVB","date":"2015-05-15","pret":-0.00039,"close":25.46}
{"ticker":"HVB","date":"2015-05-18","pret":0,"close":25.8}
{"ticker":"HVB","date":"2015-05-19","pret":0.01634,"close":26.15}
{"ticker":"HVB","date":"2015-05-20","pret":0.01265,"close":25.9}
{"ticker":"HVB","date":"2015-05-21","pret":-0.01807,"close":25.78}
{"ticker":"HVB","date":"2015-05-22","pret":0.00155,"close":25.94}
{"ticker":"HVB","date":"2015-05-26","pret":-0.00233,"close":25.64}
{"ticker":"HVB","date":"2015-05-27","pret":-0.00858,"close":25.96}
{"ticker":"HVB","date":"2015-05-28","pret":0.00819,"close":25.97}
{"ticker":"HVB","date":"2015-05-29","pret":0.00426,"close":25.84}
{"ticker":"HVB","date":"2015-06-01","pret":0.03757,"close":25.68}
{"ticker":"HVB","date":"2015-06-02","pret":-0.04963,"close":25.99}
{"ticker":"HVB","date":"2015-06-03","pret":0.02512,"close":26.36}
{"ticker":"HVB","date":"2015-06-04","pret":-0.00344,"close":26.11}
{"ticker":"HVB","date":"2015-06-05","pret":0.0023,"close":26.56}
{"ticker":"HVB","date":"2015-06-08","pret":0.01855,"close":26.47}
{"ticker":"HVB","date":"2015-06-09","pret":-0.00904,"close":26.63}
{"ticker":"HVB","date":"2015-06-10","pret":0.00792,"close":26.9}
{"ticker":"HVB","date":"2015-06-11","pret":0.00599,"close":26.93}
{"ticker":"HVB","date":"2015-06-12","pret":-0.00037,"close":26.92}
{"ticker":"HVB","date":"2015-06-15","pret":0.00149,"close":26.7}
{"ticker":"HVB","date":"2015-06-16","pret":-0.00861,"close":27.06}
{"ticker":"HVB","date":"2015-06-17","pret":0.0153,"close":26.88}
{"ticker":"HVB","date":"2015-06-18","pret":0,"close":27.1}
{"ticker":"HVB","date":"2015-06-19","pret":0.00407,"close":27.27}
{"ticker":"HVB","date":"2015-06-22","pret":0.0161,"close":27.48}
{"ticker":"HVB","date":"2015-06-23","pret":0.01155,"close":27.99}
{"ticker":"HVB","date":"2015-06-24","pret":0.00287,"close":27.82}
{"ticker":"HVB","date":"2015-06-25","pret":0.00072,"close":28.39}
{"ticker":"HVB","date":"2015-06-26","pret":0.01596,"close":28.79}
{"ticker":"HVB","date":"2015-06-29","pret":-0.01489,"close":28.05}
{"ticker":"HVB","date":"2015-06-30","pret":0.00428,"close":28.21}
{"ticker":"HVB","date":"2015-07-01"}
{"ticker":"HVB","date":"2015-07-02"}
{"ticker":"HVB","date":"2015-07-06"}
{"ticker":"HVB","date":"2015-07-07"}
{"ticker":"HVB","date":"2015-07-08"}
{"ticker":"HVB","date":"2015-07-09"}
{"ticker":"HVB","date":"2015-07-10"}
{"ticker":"HVB","date":"2015-07-13"}
{"ticker":"HVB","date":"2015-07-14"}
{"ticker":"HVB","date":"2015-07-15"}
{"ticker":"HVB","date":"2015-07-16"}
{"ticker":"HVB","date":"2015-07-17"}
{"ticker":"HVB","date":"2015-07-20"}
{"ticker":"HVB","date":"2015-07-21"}
{"ticker":"HVB","date":"2015-07-22"}
{"ticker":"HVB","date":"2015-07-23"}
{"ticker":"HVB","date":"2015-07-24"}
{"ticker":"HVB","date":"2015-07-27"}
{"ticker":"HVB","date":"2015-07-28"}
{"ticker":"HVB","date":"2015-07-29"}
{"ticker":"HVB","date":"2015-07-30"}
{"ticker":"HVB","date":"2015-07-31"}
{"ticker":"HVB","date":"2015-08-03"}
{"ticker":"HVB","date":"2015-08-04"}
{"ticker":"HVB","date":"2015-08-05"}
{"ticker":"HVB","date":"2015-08-06"}
{"ticker":"HVB","date":"2015-08-07"}
{"ticker":"HVB","date":"2015-08-10"}
{"ticker":"HVB","date":"2015-08-11"}
{"ticker":"HVB","date":"2015-08-12"}
{"ticker":"HVB","date":"2015-08-13"}
{"ticker":"HVB","date":"2015-08-14"}
{"ticker":"HVB","date":"2015-08-17"}
{"ticker":"HVB","date":"2015-08-18"}
{"ticker":"HVB","date":"2015-08-19"}
{"ticker":"HVB","date":"2015-08-20"}
{"ticker":"HVB","date":"2015-08-21"}
{"ticker":"HVB","date":"2015-08-24"}
{"ticker":"HVB","date":"2015-08-25"}
{"ticker":"HVB","date":"2015-08-26"}
{"ticker":"HVB","date":"2015-08-27"}
{"ticker":"HVB","date":"2015-08-28"}
{"ticker":"HVB","date":"2015-08-31"}
{"ticker":"HVB","date":"2015-09-01"}
{"ticker":"HVB","date":"2015-09-02"}
{"ticker":"HVB","date":"2015-09-03"}
{"ticker":"HVB","date":"2015-09-04"}
{"ticker":"HVB","date":"2015-09-08"}
{"ticker":"HVB","date":"2015-09-09"}
{"ticker":"HVB","date":"2015-09-10"}
{"ticker":"HVB","date":"2015-09-11"}
{"ticker":"HVB","date":"2015-09-14"}
{"ticker":"HVB","date":"2015-09-15"}
{"ticker":"HVB","date":"2015-09-16"}
{"ticker":"HVB","date":"2015-09-17"}
{"ticker":"HVB","date":"2015-09-18"}
{"ticker":"HVB","date":"2015-09-21"}
{"ticker":"HVB","date":"2015-09-22"}
{"ticker":"HVB","date":"2015-09-23"}
{"ticker":"HVB","date":"2015-09-24"}
{"ticker":"HVB","date":"2015-09-25"}
{"ticker":"HVB","date":"2015-09-28"}
{"ticker":"HVB","date":"2015-09-29"}
{"ticker":"HVB","date":"2015-09-30"}
{"ticker":"HVB","date":"2015-10-01"}
{"ticker":"HVB","date":"2015-10-02"}
{"ticker":"HVB","date":"2015-10-05"}
{"ticker":"HVB","date":"2015-10-06"}
{"ticker":"HVB","date":"2015-10-07"}
{"ticker":"HVB","date":"2015-10-08"}
{"ticker":"HVB","date":"2015-10-09"}
{"ticker":"HVB","date":"2015-10-12"}
{"ticker":"HVB","date":"2015-10-13"}
{"ticker":"HVB","date":"2015-10-14"}
{"ticker":"HVB","date":"2015-10-15"}
{"ticker":"HVB","date":"2015-10-16"}
{"ticker":"HVB","date":"2015-10-19"}
{"ticker":"HVB","date":"2015-10-20"}
{"ticker":"HVB","date":"2015-10-21"}
{"ticker":"HVB","date":"2015-10-22"}
{"ticker":"HVB","date":"2015-10-23"}
{"ticker":"HVB","date":"2015-10-26"}
{"ticker":"HVB","date":"2015-10-27"}
{"ticker":"HVB","date":"2015-10-28"}
{"ticker":"HVB","date":"2015-10-29"}
{"ticker":"HVB","date":"2015-10-30"}
{"ticker":"HVB","date":"2015-11-02"}
{"ticker":"HVB","date":"2015-11-03"}
{"ticker":"HVB","date":"2015-11-04"}
{"ticker":"HVB","date":"2015-11-05"}
{"ticker":"HVB","date":"2015-11-06"}
{"ticker":"HVB","date":"2015-11-09"}
{"ticker":"HVB","date":"2015-11-10"}
{"ticker":"HVB","date":"2015-11-11"}
{"ticker":"HVB","date":"2015-11-12"}
{"ticker":"HVB","date":"2015-11-13"}
{"ticker":"HVB","date":"2015-11-16"}
{"ticker":"HVB","date":"2015-11-17"}
{"ticker":"HVB","date":"2015-11-18"}
{"ticker":"HVB","date":"2015-11-19"}
{"ticker":"HVB","date":"2015-11-20"}
{"ticker":"HVB","date":"2015-11-23"}
{"ticker":"HVB","date":"2015-11-24"}
{"ticker":"HVB","date":"2015-11-25"}
{"ticker":"HVB","date":"2015-11-26"}
{"ticker":"HVB","date":"2015-11-27"}
{"ticker":"HVB","date":"2015-11-30"}
{"ticker":"HVB","date":"2015-12-01"}
{"ticker":"HVB","date":"2015-12-02"}
{"ticker":"HVB","date":"2015-12-03"}
{"ticker":"HVB","date":"2015-12-04"}
{"ticker":"HVB","date":"2015-12-07"}
{"ticker":"HVB","date":"2015-12-08"}
{"ticker":"HVB","date":"2015-12-09"}
{"ticker":"HVB","date":"2015-12-10"}
{"ticker":"HVB","date":"2015-12-11"}
{"ticker":"HVB","date":"2015-12-14"}
{"ticker":"HVB","date":"2015-12-15"}
{"ticker":"HVB","date":"2015-12-16"}
{"ticker":"HVB","date":"2015-12-17"}
{"ticker":"HVB","date":"2015-12-18"}
{"ticker":"HVB","date":"2015-12-21"}
{"ticker":"HVB","date":"2015-12-22"}
{"ticker":"HVB","date":"2015-12-23"}
{"ticker":"HVB","date":"2015-12-24"}
{"ticker":"HVB","date":"2015-12-28"}
{"ticker":"HVB","date":"2015-12-29"}
{"ticker":"HVB","date":"2015-12-30"}
{"ticker":"HVB","date":"2015-12-31"}
{"ticker":"HVB","date":"2016-01-04"}
{"ticker":"HVB","date":"2016-01-05"}
{"ticker":"HVT","date":"2015-01-02","pret":-0.00853,"close":22.03}
{"ticker":"HVT","date":"2015-01-05","pret":-0.00997,"close":22.41}
{"ticker":"HVT","date":"2015-01-06","pret":0.02519,"close":21.97}
{"ticker":"HVT","date":"2015-01-07","pret":-0.02019,"close":21.97}
{"ticker":"HVT","date":"2015-01-08","pret":0.01396,"close":23.72}
{"ticker":"HVT","date":"2015-01-09","pret":0.06448,"close":23.97}
{"ticker":"HVT","date":"2015-01-12","pret":0.01042,"close":23.76}
{"ticker":"HVT","date":"2015-01-13","pret":0.00124,"close":23.94}
{"ticker":"HVT","date":"2015-01-14","pret":-0.01713,"close":24.06}
{"ticker":"HVT","date":"2015-01-15","pret":0.02003,"close":23.1}
{"ticker":"HVT","date":"2015-01-16","pret":-0.05084,"close":23.81}
{"ticker":"HVT","date":"2015-01-20","pret":0.03753,"close":23.23}
{"ticker":"HVT","date":"2015-01-21","pret":-0.03493,"close":23.16}
{"ticker":"HVT","date":"2015-01-22","pret":0.0082,"close":23.99}
{"ticker":"HVT","date":"2015-01-23","pret":0.03423,"close":24}
{"ticker":"HVT","date":"2015-01-26","pret":-0.00125,"close":24.33}
{"ticker":"HVT","date":"2015-01-27","pret":0.00291,"close":24.71}
{"ticker":"HVT","date":"2015-01-28","pret":0.02741,"close":23.97}
{"ticker":"HVT","date":"2015-01-29","pret":-0.02741,"close":25.33}
{"ticker":"HVT","date":"2015-01-30","pret":0.03825,"close":24.43}
{"ticker":"HVT","date":"2015-02-02","pret":-0.01853,"close":24.79}
{"ticker":"HVT","date":"2015-02-03","pret":0.00568,"close":24.93}
{"ticker":"HVT","date":"2015-02-04","pret":0.00564,"close":24.85}
{"ticker":"HVT","date":"2015-02-05","pret":0,"close":25.26}
{"ticker":"HVT","date":"2015-02-06","pret":0.01872,"close":25.66}
{"ticker":"HVT","date":"2015-02-09","pret":0.01138,"close":25.51}
{"ticker":"HVT","date":"2015-02-10","pret":0.00467,"close":25.83}
{"ticker":"HVT","date":"2015-02-11","pret":-0.00545,"close":25.53}
{"ticker":"HVT","date":"2015-02-12","pret":0.00662,"close":25.88}
{"ticker":"HVT","date":"2015-02-13","pret":0.00194,"close":25.74}
{"ticker":"HVT","date":"2015-02-17","pret":0,"close":25.52}
{"ticker":"HVT","date":"2015-02-18","pret":-0.01758,"close":25.14}
{"ticker":"HVT","date":"2015-02-19","pret":-0.0091,"close":25.26}
{"ticker":"HVT","date":"2015-02-20","pret":0.00555,"close":25.36}
{"ticker":"HVT","date":"2015-02-23","pret":0.00355,"close":25.43}
{"ticker":"HVT","date":"2015-02-24","pret":0.0199,"close":23.75}
{"ticker":"HVT","date":"2015-02-25","pret":-0.09007,"close":23.28}
{"ticker":"HVT","date":"2015-02-26","pret":-0.02309,"close":23.14}
{"ticker":"HVT","date":"2015-02-27","pret":-0.00303,"close":23.05}
{"ticker":"HVT","date":"2015-03-02","pret":0.00217,"close":23.89}
{"ticker":"HVT","date":"2015-03-03","pret":0.02859,"close":23.53}
{"ticker":"HVT","date":"2015-03-04","pret":-0.01355,"close":23.4}
{"ticker":"HVT","date":"2015-03-05","pret":0.00128,"close":23.72}
{"ticker":"HVT","date":"2015-03-06","pret":0.00425,"close":23.4}
{"ticker":"HVT","date":"2015-03-09","pret":-0.00255,"close":23.62}
{"ticker":"HVT","date":"2015-03-10","pret":-0.00255,"close":23.74}
{"ticker":"HVT","date":"2015-03-11","pret":0.01229,"close":23.86}
{"ticker":"HVT","date":"2015-03-12","pret":0.01047,"close":24.53}
{"ticker":"HVT","date":"2015-03-13","pret":0.02347,"close":24.45}
{"ticker":"HVT","date":"2015-03-16","pret":0.00244,"close":24.59}
{"ticker":"HVT","date":"2015-03-17","pret":-0.00734,"close":24.67}
{"ticker":"HVT","date":"2015-03-18","pret":0.0049,"close":24.6}
{"ticker":"HVT","date":"2015-03-19","pret":0.00163,"close":24.52}
{"ticker":"HVT","date":"2015-03-20","pret":0.00446,"close":24.92}
{"ticker":"HVT","date":"2015-03-23","pret":0.00726,"close":24.96}
{"ticker":"HVT","date":"2015-03-24","pret":0.00481,"close":24.71}
{"ticker":"HVT","date":"2015-03-25","pret":-0.00883,"close":24.38}
{"ticker":"HVT","date":"2015-03-26","pret":-0.01831,"close":23.93}
{"ticker":"HVT","date":"2015-03-27","pret":-0.01573,"close":24.43}
{"ticker":"HVT","date":"2015-03-30","pret":0.02757,"close":24.42}
{"ticker":"HVT","date":"2015-03-31","pret":-0.01184,"close":24.88}
{"ticker":"HVT","date":"2015-04-01","pret":0.0175,"close":24.05}
{"ticker":"HVT","date":"2015-04-02","pret":-0.0299,"close":24.07}
{"ticker":"HVT","date":"2015-04-06","pret":-0.00961,"close":23.93}
{"ticker":"HVT","date":"2015-04-07","pret":0.00461,"close":23.81}
{"ticker":"HVT","date":"2015-04-08","pret":-0.00839,"close":23.11}
{"ticker":"HVT","date":"2015-04-09","pret":-0.02648,"close":22.63}
{"ticker":"HVT","date":"2015-04-10","pret":-0.02099,"close":22.72}
{"ticker":"HVT","date":"2015-04-13","pret":0.01011,"close":22.63}
{"ticker":"HVT","date":"2015-04-14","pret":-0.00923,"close":22.69}
{"ticker":"HVT","date":"2015-04-15","pret":0.00792,"close":22.99}
{"ticker":"HVT","date":"2015-04-16","pret":0.00393,"close":22.68}
{"ticker":"HVT","date":"2015-04-17","pret":-0.01938,"close":22.06}
{"ticker":"HVT","date":"2015-04-20","pret":-0.01705,"close":22.34}
{"ticker":"HVT","date":"2015-04-21","pret":0.01705,"close":22.12}
{"ticker":"HVT","date":"2015-04-22","pret":-0.0166,"close":22.21}
{"ticker":"HVT","date":"2015-04-23","pret":-0.00045,"close":22.47}
{"ticker":"HVT","date":"2015-04-24","pret":0.02149,"close":22.56}
{"ticker":"HVT","date":"2015-04-27","pret":0,"close":22.37}
{"ticker":"HVT","date":"2015-04-28","pret":-0.00622,"close":22.51}
{"ticker":"HVT","date":"2015-04-29","pret":-0.00402,"close":21.95}
{"ticker":"HVT","date":"2015-04-30","pret":-0.02492,"close":21.46}
{"ticker":"HVT","date":"2015-05-01","pret":-0.01525,"close":21.73}
{"ticker":"HVT","date":"2015-05-04","pret":0.0125,"close":21.37}
{"ticker":"HVT","date":"2015-05-05","pret":-0.0139,"close":21.41}
{"ticker":"HVT","date":"2015-05-06","pret":0.00512,"close":20.85}
{"ticker":"HVT","date":"2015-05-07","pret":-0.03206,"close":21.03}
{"ticker":"HVT","date":"2015-05-08","pret":0.01096,"close":20.98}
{"ticker":"HVT","date":"2015-05-11","pret":-0.00905,"close":21.01}
{"ticker":"HVT","date":"2015-05-12","pret":0.00239,"close":21.04}
{"ticker":"HVT","date":"2015-05-13","pret":-0.00382,"close":20.9}
{"ticker":"HVT","date":"2015-05-14","pret":0.00906,"close":21.03}
{"ticker":"HVT","date":"2015-05-15","pret":-0.00095,"close":20.99}
{"ticker":"HVT","date":"2015-05-18","pret":0,"close":21.6}
{"ticker":"HVT","date":"2015-05-19","pret":0.02764,"close":21.35}
{"ticker":"HVT","date":"2015-05-20","pret":-0.01209,"close":21.2}
{"ticker":"HVT","date":"2015-05-21","pret":-0.01176,"close":21.13}
{"ticker":"HVT","date":"2015-05-22","pret":-0.00332,"close":20.98}
{"ticker":"HVT","date":"2015-05-26","pret":-0.00667,"close":20.91}
{"ticker":"HVT","date":"2015-05-27","pret":0.00286,"close":21.11}
{"ticker":"HVT","date":"2015-05-28","pret":0.00996,"close":21.21}
{"ticker":"HVT","date":"2015-05-29","pret":-0.00142,"close":21.01}
{"ticker":"HVT","date":"2015-06-01","pret":-0.00142,"close":21.05}
{"ticker":"HVT","date":"2015-06-02","pret":-0.00474,"close":21.04}
{"ticker":"HVT","date":"2015-06-03","pret":0.00616,"close":21.25}
{"ticker":"HVT","date":"2015-06-04","pret":0.00142,"close":21.1}
{"ticker":"HVT","date":"2015-06-05","pret":-0.00236,"close":21.28}
{"ticker":"HVT","date":"2015-06-08","pret":0.00189,"close":20.94}
{"ticker":"HVT","date":"2015-06-09","pret":-0.0114,"close":21.05}
{"ticker":"HVT","date":"2015-06-10","pret":0.00809,"close":21.77}
{"ticker":"HVT","date":"2015-06-11","pret":0.0317,"close":22.22}
{"ticker":"HVT","date":"2015-06-12","pret":0.01954,"close":22.15}
{"ticker":"HVT","date":"2015-06-15","pret":-0.00632,"close":21.99}
{"ticker":"HVT","date":"2015-06-16","pret":-0.00545,"close":21.99}
{"ticker":"HVT","date":"2015-06-17","pret":0.00318,"close":22.04}
{"ticker":"HVT","date":"2015-06-18","pret":0.00679,"close":22.24}
{"ticker":"HVT","date":"2015-06-19","pret":0.0009,"close":22.33}
{"ticker":"HVT","date":"2015-06-22","pret":0.00897,"close":22.34}
{"ticker":"HVT","date":"2015-06-23","pret":-0.00447,"close":22.38}
{"ticker":"HVT","date":"2015-06-24","pret":-0.00045,"close":22.26}
{"ticker":"HVT","date":"2015-06-25","pret":0,"close":22.3}
{"ticker":"HVT","date":"2015-06-26","pret":0.00448,"close":22.33}
{"ticker":"HVT","date":"2015-06-29","pret":-0.01213,"close":21.51}
{"ticker":"HVT","date":"2015-06-30","pret":-0.01733,"close":21.62}
{"ticker":"HVT","date":"2015-07-01","pret":-0.00138,"close":21.77}
{"ticker":"HVT","date":"2015-07-02","pret":0.00597,"close":21.54}
{"ticker":"HVT","date":"2015-07-06","pret":-0.0241,"close":21.65}
{"ticker":"HVT","date":"2015-07-07","pret":0.01351,"close":21.56}
{"ticker":"HVT","date":"2015-07-08","pret":0.01333,"close":22.29}
{"ticker":"HVT","date":"2015-07-09","pret":0.02792,"close":22.48}
{"ticker":"HVT","date":"2015-07-10","pret":0.01236,"close":22.69}
{"ticker":"HVT","date":"2015-07-13","pret":0.00219,"close":22.64}
{"ticker":"HVT","date":"2015-07-14","pret":0.01735,"close":23.18}
{"ticker":"HVT","date":"2015-07-15","pret":-0.00258,"close":23.07}
{"ticker":"HVT","date":"2015-07-16","pret":0.00129,"close":23.34}
{"ticker":"HVT","date":"2015-07-17","pret":0.00558,"close":22.95}
{"ticker":"HVT","date":"2015-07-20","pret":-0.01293,"close":22.97}
{"ticker":"HVT","date":"2015-07-21","pret":-0.0013,"close":22.81}
{"ticker":"HVT","date":"2015-07-22","pret":-0.00873,"close":22.77}
{"ticker":"HVT","date":"2015-07-23","pret":0.00263,"close":22.4}
{"ticker":"HVT","date":"2015-07-24","pret":-0.01897,"close":22.44}
{"ticker":"HVT","date":"2015-07-27","pret":-0.00626,"close":22.27}
{"ticker":"HVT","date":"2015-07-28","pret":0.00447,"close":22.45}
{"ticker":"HVT","date":"2015-07-29","pret":0.00178,"close":22.79}
{"ticker":"HVT","date":"2015-07-30","pret":0.0181,"close":22.42}
{"ticker":"HVT","date":"2015-07-31","pret":-0.01632,"close":22.18}
{"ticker":"HVT","date":"2015-08-03","pret":-0.01749,"close":22.07}
{"ticker":"HVT","date":"2015-08-04","pret":-0.0009,"close":22.15}
{"ticker":"HVT","date":"2015-08-05","pret":0.00271,"close":22.52}
{"ticker":"HVT","date":"2015-08-06","pret":0.01657,"close":22.07}
{"ticker":"HVT","date":"2015-08-07","pret":-0.02474,"close":22.14}
{"ticker":"HVT","date":"2015-08-10","pret":0.01447,"close":22.47}
{"ticker":"HVT","date":"2015-08-11","pret":0.00314,"close":22.25}
{"ticker":"HVT","date":"2015-08-12","pret":-0.00628,"close":22.45}
{"ticker":"HVT","date":"2015-08-13","pret":0.0103,"close":22.75}
{"ticker":"HVT","date":"2015-08-14","pret":0.01152,"close":23.21}
{"ticker":"HVT","date":"2015-08-17","pret":0.01963,"close":23.56}
{"ticker":"HVT","date":"2015-08-18","pret":0.01925,"close":23.63}
{"ticker":"HVT","date":"2015-08-19","pret":-0.00085,"close":23.87}
{"ticker":"HVT","date":"2015-08-20","pret":0.00381,"close":23.57}
{"ticker":"HVT","date":"2015-08-21","pret":-0.02221,"close":23.52}
{"ticker":"HVT","date":"2015-08-24","pret":-0.0065,"close":23}
{"ticker":"HVT","date":"2015-08-25","pret":0.0249,"close":22.9}
{"ticker":"HVT","date":"2015-08-26","pret":-0.01452,"close":23.04}
{"ticker":"HVT","date":"2015-08-27","pret":0.00086,"close":23.08}
{"ticker":"HVT","date":"2015-08-28","pret":-0.01124,"close":23.01}
{"ticker":"HVT","date":"2015-08-31","pret":-0.00523,"close":23.11}
{"ticker":"HVT","date":"2015-09-01","pret":-0.00746,"close":22.6}
{"ticker":"HVT","date":"2015-09-02","pret":0.00789,"close":22.75}
{"ticker":"HVT","date":"2015-09-03","pret":-0.00482,"close":22.74}
{"ticker":"HVT","date":"2015-09-04","pret":-0.01326,"close":22.77}
{"ticker":"HVT","date":"2015-09-08","pret":0.02634,"close":23.66}
{"ticker":"HVT","date":"2015-09-09","pret":0.03575,"close":23.33}
{"ticker":"HVT","date":"2015-09-10","pret":-0.02455,"close":23.31}
{"ticker":"HVT","date":"2015-09-11","pret":-0.00257,"close":23.63}
{"ticker":"HVT","date":"2015-09-14","pret":0.01535,"close":23.67}
{"ticker":"HVT","date":"2015-09-15","pret":0,"close":23.53}
{"ticker":"HVT","date":"2015-09-16","pret":-0.00339,"close":23.59}
{"ticker":"HVT","date":"2015-09-17","pret":0.00381,"close":23.89}
{"ticker":"HVT","date":"2015-09-18","pret":-0.00254,"close":24.01}
{"ticker":"HVT","date":"2015-09-21","pret":0.02512,"close":23.96}
{"ticker":"HVT","date":"2015-09-22","pret":-0.01457,"close":23.8}
{"ticker":"HVT","date":"2015-09-23","pret":0.0021,"close":24.06}
{"ticker":"HVT","date":"2015-09-24","pret":0.00459,"close":23.97}
{"ticker":"HVT","date":"2015-09-25","pret":0.0054,"close":24.25}
{"ticker":"HVT","date":"2015-09-28","pret":0.00496,"close":23.97}
{"ticker":"HVT","date":"2015-09-29","pret":-0.0087,"close":23.82}
{"ticker":"HVT","date":"2015-09-30","pret":0.00042,"close":23.48}
{"ticker":"HVT","date":"2015-10-01","pret":-0.02399,"close":22.6}
{"ticker":"HVT","date":"2015-10-02","pret":-0.04352,"close":22.82}
{"ticker":"HVT","date":"2015-10-05","pret":0.02113,"close":23.51}
{"ticker":"HVT","date":"2015-10-06","pret":0.02367,"close":23.15}
{"ticker":"HVT","date":"2015-10-07","pret":-0.0137,"close":23.52}
{"ticker":"HVT","date":"2015-10-08","pret":0.012,"close":23.27}
{"ticker":"HVT","date":"2015-10-09","pret":-0.00942,"close":22.71}
{"ticker":"HVT","date":"2015-10-12","pret":-0.0257,"close":23.03}
{"ticker":"HVT","date":"2015-10-13","pret":0.0175,"close":22.9}
{"ticker":"HVT","date":"2015-10-14","pret":-0.00959,"close":22.51}
{"ticker":"HVT","date":"2015-10-15","pret":-0.015,"close":23.21}
{"ticker":"HVT","date":"2015-10-16","pret":0.03537,"close":23.42}
{"ticker":"HVT","date":"2015-10-19","pret":-0.00129,"close":23.29}
{"ticker":"HVT","date":"2015-10-20","pret":-0.00344,"close":23.17}
{"ticker":"HVT","date":"2015-10-21","pret":0.00129,"close":22.69}
{"ticker":"HVT","date":"2015-10-22","pret":-0.0275,"close":22.67}
{"ticker":"HVT","date":"2015-10-23","pret":0.00881,"close":22.63}
{"ticker":"HVT","date":"2015-10-26","pret":-0.00704,"close":22.72}
{"ticker":"HVT","date":"2015-10-27","pret":0.00265,"close":22.44}
{"ticker":"HVT","date":"2015-10-28","pret":-0.00796,"close":23.15}
{"ticker":"HVT","date":"2015-10-29","pret":0.01978,"close":23.12}
{"ticker":"HVT","date":"2015-10-30","pret":0.00087,"close":23.41}
{"ticker":"HVT","date":"2015-11-02","pret":0.01725,"close":24.09}
{"ticker":"HVT","date":"2015-11-03","pret":0.02449,"close":23.79}
{"ticker":"HVT","date":"2015-11-04","pret":-0.00418,"close":23.59}
{"ticker":"HVT","date":"2015-11-05","pret":-0.00504,"close":23.93}
{"ticker":"HVT","date":"2015-11-06","pret":0.00294,"close":23.71}
{"ticker":"HVT","date":"2015-11-09","pret":-0.00801,"close":23.62}
{"ticker":"HVT","date":"2015-11-10","pret":-0.00552,"close":23.24}
{"ticker":"HVT","date":"2015-11-11","pret":-0.00256,"close":23.24}
{"ticker":"HVT","date":"2015-11-12","pret":-0.01678,"close":23.12}
{"ticker":"HVT","date":"2015-11-13","pret":-0.00391,"close":22.51}
{"ticker":"HVT","date":"2015-11-16","pret":-0.0238,"close":23.34}
{"ticker":"HVT","date":"2015-11-17","pret":0.03635,"close":23}
{"ticker":"HVT","date":"2015-11-18","pret":-0.01081,"close":23.05}
{"ticker":"HVT","date":"2015-11-19","pret":-0.00174,"close":22.94}
{"ticker":"HVT","date":"2015-11-20","pret":0.00608,"close":23.04}
{"ticker":"HVT","date":"2015-11-23","pret":-0.01351,"close":23.49}
{"ticker":"HVT","date":"2015-11-24","pret":0.01998,"close":23.84}
{"ticker":"HVT","date":"2015-11-25","pret":0.02254,"close":23.98}
{"ticker":"HVT","date":"2015-11-26"}
{"ticker":"HVT","date":"2015-11-27","pret":0.0021,"close":24.42}
{"ticker":"HVT","date":"2015-11-30","pret":0.02405,"close":24.14}
{"ticker":"HVT","date":"2015-12-01","pret":-0.00616,"close":23.96}
{"ticker":"HVT","date":"2015-12-02","pret":-0.01453,"close":24.07}
{"ticker":"HVT","date":"2015-12-03","pret":0.00459,"close":23.25}
{"ticker":"HVT","date":"2015-12-04","pret":-0.03215,"close":24.13}
{"ticker":"HVT","date":"2015-12-07","pret":0.02882,"close":23.63}
{"ticker":"HVT","date":"2015-12-08","pret":-0.02667,"close":22.9}
{"ticker":"HVT","date":"2015-12-09","pret":-0.02212,"close":22.75}
{"ticker":"HVT","date":"2015-12-10","pret":-0.0044,"close":22.61}
{"ticker":"HVT","date":"2015-12-11","pret":-0.02227,"close":22.08}
{"ticker":"HVT","date":"2015-12-14","pret":-0.00814,"close":21.81}
{"ticker":"HVT","date":"2015-12-15","pret":-0.00227,"close":22.49}
{"ticker":"HVT","date":"2015-12-16","pret":0.0265,"close":22.37}
{"ticker":"HVT","date":"2015-12-17"}
{"ticker":"HVT","date":"2015-12-18","pret":-0.04256,"close":21.11}
{"ticker":"HVT","date":"2015-12-21","pret":-0.02814,"close":21.24}
{"ticker":"HVT","date":"2015-12-22","pret":0.01276,"close":21.18}
{"ticker":"HVT","date":"2015-12-23","pret":0,"close":21.33}
{"ticker":"HVT","date":"2015-12-24","pret":0.00469,"close":21.72}
{"ticker":"HVT","date":"2015-12-28","pret":0.00838,"close":21.75}
{"ticker":"HVT","date":"2015-12-29","pret":0.01427,"close":22.05}
{"ticker":"HVT","date":"2015-12-30","pret":-0.00504,"close":21.72}
{"ticker":"HVT","date":"2015-12-31","pret":-0.00184,"close":21.44}
{"ticker":"HVT","date":"2016-01-04","pret":-0.03132,"close":20.96}
{"ticker":"HVT","date":"2016-01-05","pret":0.00095,"close":21.13}
{"ticker":"HW","date":"2015-01-02","pret":0.00265,"close":15.1}
{"ticker":"HW","date":"2015-01-05","pret":-0.01331,"close":14.27}
{"ticker":"HW","date":"2015-01-06","pret":-0.04872,"close":13.63}
{"ticker":"HW","date":"2015-01-07","pret":-0.03143,"close":13.8}
{"ticker":"HW","date":"2015-01-08","pret":0.01441,"close":14.85}
{"ticker":"HW","date":"2015-01-09","pret":0.06104,"close":14.73}
{"ticker":"HW","date":"2015-01-12","pret":-0.00879,"close":14.56}
{"ticker":"HW","date":"2015-01-13","pret":-0.00272,"close":14.23}
{"ticker":"HW","date":"2015-01-14","pret":-0.04526,"close":14.08}
{"ticker":"HW","date":"2015-01-15","pret":0.00851,"close":13.8}
{"ticker":"HW","date":"2015-01-16","pret":-0.02575,"close":14.33}
{"ticker":"HW","date":"2015-01-20","pret":0.03908,"close":13.87}
{"ticker":"HW","date":"2015-01-21","pret":-0.03836,"close":13.61}
{"ticker":"HW","date":"2015-01-22","pret":-0.00946,"close":13.8}
{"ticker":"HW","date":"2015-01-23","pret":0.00365,"close":13.9}
{"ticker":"HW","date":"2015-01-26","pret":0.01661,"close":13.99}
{"ticker":"HW","date":"2015-01-27","pret":-0.01153,"close":14.04}
{"ticker":"HW","date":"2015-01-28","pret":0.02151,"close":14.01}
{"ticker":"HW","date":"2015-01-29","pret":-0.00213,"close":14.34}
{"ticker":"HW","date":"2015-01-30","pret":0.01271,"close":14.08}
{"ticker":"HW","date":"2015-02-02","pret":0.0042,"close":14.42}
{"ticker":"HW","date":"2015-02-03","pret":0.06231,"close":14.96}
{"ticker":"HW","date":"2015-02-04","pret":-0.02864,"close":15.01}
{"ticker":"HW","date":"2015-02-05","pret":0.02205,"close":15.24}
{"ticker":"HW","date":"2015-02-06","pret":0.0079,"close":15.1}
{"ticker":"HW","date":"2015-02-09","pret":-0.00988,"close":15.09}
{"ticker":"HW","date":"2015-02-10","pret":0.00988,"close":15.25}
{"ticker":"HW","date":"2015-02-11","pret":-0.00394,"close":15.64}
{"ticker":"HW","date":"2015-02-12","pret":0.0362,"close":15.86}
{"ticker":"HW","date":"2015-02-13","pret":0.00885,"close":15.96}
{"ticker":"HW","date":"2015-02-17","pret":0.00377,"close":16.38}
{"ticker":"HW","date":"2015-02-18","pret":0.04595,"close":16.53}
{"ticker":"HW","date":"2015-02-19","pret":-0.01448,"close":16.26}
{"ticker":"HW","date":"2015-02-20","pret":-0.01592,"close":16.05}
{"ticker":"HW","date":"2015-02-23","pret":-0.0093,"close":15.84}
{"ticker":"HW","date":"2015-02-24","pret":-0.01191,"close":15.79}
{"ticker":"HW","date":"2015-02-25","pret":-0.00252,"close":16.26}
{"ticker":"HW","date":"2015-02-26","pret":0.02497,"close":16.58}
{"ticker":"HW","date":"2015-02-27","pret":0.02195,"close":16.42}
{"ticker":"HW","date":"2015-03-02","pret":-0.01214,"close":16.6}
{"ticker":"HW","date":"2015-03-03","pret":0.01995,"close":16.57}
{"ticker":"HW","date":"2015-03-04","pret":-0.01568,"close":16.61}
{"ticker":"HW","date":"2015-03-05","pret":0.00787,"close":16.7}
{"ticker":"HW","date":"2015-03-06","pret":-0.00242,"close":16.45}
{"ticker":"HW","date":"2015-03-09","pret":-0.00667,"close":16.44}
{"ticker":"HW","date":"2015-03-10","pret":-0.00917,"close":15.59}
{"ticker":"HW","date":"2015-03-11","pret":-0.03883,"close":16.21}
{"ticker":"HW","date":"2015-03-12","pret":0.04617,"close":16.62}
{"ticker":"HW","date":"2015-03-13","pret":0.0091,"close":16.7}
{"ticker":"HW","date":"2015-03-16","pret":0.01142,"close":16.76}
{"ticker":"HW","date":"2015-03-17","pret":-0.00299,"close":16.92}
{"ticker":"HW","date":"2015-03-18","pret":0.01073,"close":17.68}
{"ticker":"HW","date":"2015-03-19","pret":0.04972,"close":17.5}
{"ticker":"HW","date":"2015-03-20","pret":0.00674,"close":18}
{"ticker":"HW","date":"2015-03-23","pret":0.00336,"close":17.77}
{"ticker":"HW","date":"2015-03-24","pret":-0.0101,"close":17.92}
{"ticker":"HW","date":"2015-03-25","pret":0.02231,"close":17.8}
{"ticker":"HW","date":"2015-03-26","pret":-0.02287,"close":17.89}
{"ticker":"HW","date":"2015-03-27","pret":0.00843,"close":18.22}
{"ticker":"HW","date":"2015-03-30","pret":0.0276,"close":18.32}
{"ticker":"HW","date":"2015-03-31","pret":-0.01095,"close":18.34}
{"ticker":"HW","date":"2015-04-01","pret":0.00439,"close":18.09}
{"ticker":"HW","date":"2015-04-02","pret":-0.00991,"close":18.31}
{"ticker":"HW","date":"2015-04-06","pret":0.01046,"close":18.22}
{"ticker":"HW","date":"2015-04-07","pret":-0.00274,"close":18.07}
{"ticker":"HW","date":"2015-04-08","pret":-0.00661,"close":18.35}
{"ticker":"HW","date":"2015-04-09","pret":0.01862,"close":18.36}
{"ticker":"HW","date":"2015-04-10","pret":-0.00326,"close":18.68}
{"ticker":"HW","date":"2015-04-13","pret":0.02048,"close":18.7}
{"ticker":"HW","date":"2015-04-14","pret":0.00426,"close":18.6}
{"ticker":"HW","date":"2015-04-15","pret":-0.00746,"close":18.92}
{"ticker":"HW","date":"2015-04-16","pret":0.00852,"close":18.65}
{"ticker":"HW","date":"2015-04-17","pret":-0.02091,"close":17.84}
{"ticker":"HW","date":"2015-04-20","pret":-0.02523,"close":18.03}
{"ticker":"HW","date":"2015-04-21","pret":0.0105,"close":18.36}
{"ticker":"HW","date":"2015-04-22","pret":0.01148,"close":18.35}
{"ticker":"HW","date":"2015-04-23","pret":-0.00764,"close":18.53}
{"ticker":"HW","date":"2015-04-24","pret":0.01576,"close":18.54}
{"ticker":"HW","date":"2015-04-27","pret":0.00108,"close":18.28}
{"ticker":"HW","date":"2015-04-28","pret":-0.01958,"close":18.35}
{"ticker":"HW","date":"2015-04-29","pret":0.00055,"close":18.11}
{"ticker":"HW","date":"2015-04-30","pret":-0.01549,"close":17.58}
{"ticker":"HW","date":"2015-05-01","pret":-0.01516,"close":17.85}
{"ticker":"HW","date":"2015-05-04","pret":0.00901,"close":17.89}
{"ticker":"HW","date":"2015-05-05","pret":0.04604,"close":18.87}
{"ticker":"HW","date":"2015-05-06","pret":0.03111,"close":19.34}
{"ticker":"HW","date":"2015-05-07","pret":0.00414,"close":19.71}
{"ticker":"HW","date":"2015-05-08","pret":0.03005,"close":19.9}
{"ticker":"HW","date":"2015-05-11","pret":-0.00453,"close":19.92}
{"ticker":"HW","date":"2015-05-12","pret":-0.00303,"close":19.45}
{"ticker":"HW","date":"2015-05-13","pret":-0.01221,"close":19.55}
{"ticker":"HW","date":"2015-05-14","pret":0.01322,"close":20.05}
{"ticker":"HW","date":"2015-05-15","pret":0.01155,"close":19.85}
{"ticker":"HW","date":"2015-05-18","pret":-0.01458,"close":20.14}
{"ticker":"HW","date":"2015-05-19","pret":0.01807,"close":20.05}
{"ticker":"HW","date":"2015-05-20","pret":-0.00249,"close":19.98}
{"ticker":"HW","date":"2015-05-21","pret":-0.0035,"close":19.84}
{"ticker":"HW","date":"2015-05-22","pret":-0.00754,"close":19.48}
{"ticker":"HW","date":"2015-05-26","pret":-0.04592,"close":19.07}
{"ticker":"HW","date":"2015-05-27","pret":0.01103,"close":19.35}
{"ticker":"HW","date":"2015-05-28","pret":0.00156,"close":19.05}
{"ticker":"HW","date":"2015-05-29","pret":-0.00628,"close":18.98}
{"ticker":"HW","date":"2015-06-01","pret":-0.00105,"close":19.43}
{"ticker":"HW","date":"2015-06-02","pret":0.01667,"close":19.65}
{"ticker":"HW","date":"2015-06-03","pret":0.01944,"close":19.24}
{"ticker":"HW","date":"2015-06-04","pret":-0.03401,"close":18.56}
{"ticker":"HW","date":"2015-06-05","pret":-0.02817,"close":18.59}
{"ticker":"HW","date":"2015-06-08","pret":0.01922,"close":19.04}
{"ticker":"HW","date":"2015-06-09","pret":0.00633,"close":18.8}
{"ticker":"HW","date":"2015-06-10","pret":-0.00368,"close":19.22}
{"ticker":"HW","date":"2015-06-11","pret":0.01466,"close":19.21}
{"ticker":"HW","date":"2015-06-12","pret":-0.00573,"close":18.87}
{"ticker":"HW","date":"2015-06-15","pret":-0.02327,"close":18.68}
{"ticker":"HW","date":"2015-06-16","pret":-0.00322,"close":18.79}
{"ticker":"HW","date":"2015-06-17","pret":0.01439,"close":18.68}
{"ticker":"HW","date":"2015-06-18","pret":-0.00797,"close":19.08}
{"ticker":"HW","date":"2015-06-19","pret":0.01692,"close":19.48}
{"ticker":"HW","date":"2015-06-22","pret":0.02537,"close":19.81}
{"ticker":"HW","date":"2015-06-23","pret":0.01472,"close":19.84}
{"ticker":"HW","date":"2015-06-24","pret":-0.00101,"close":19.67}
{"ticker":"HW","date":"2015-06-25","pret":-0.00658,"close":19.27}
{"ticker":"HW","date":"2015-06-26","pret":-0.02051,"close":18.96}
{"ticker":"HW","date":"2015-06-29","pret":-0.02572,"close":18.01}
{"ticker":"HW","date":"2015-06-30","pret":-0.04346,"close":18.22}
{"ticker":"HW","date":"2015-07-01","pret":0.02197,"close":18.18}
{"ticker":"HW","date":"2015-07-02","pret":-0.01643,"close":17.86}
{"ticker":"HW","date":"2015-07-06","pret":-0.04057,"close":17.38}
{"ticker":"HW","date":"2015-07-07","pret":0.00172,"close":17.74}
{"ticker":"HW","date":"2015-07-08","pret":0.00458,"close":17.72}
{"ticker":"HW","date":"2015-07-09","pret":0.01531,"close":17.71}
{"ticker":"HW","date":"2015-07-10","pret":0.01342,"close":18.52}
{"ticker":"HW","date":"2015-07-13","pret":0.03492,"close":18.71}
{"ticker":"HW","date":"2015-07-14","pret":0.00054,"close":18.48}
{"ticker":"HW","date":"2015-07-15","pret":-0.01186,"close":18.15}
{"ticker":"HW","date":"2015-07-16","pret":-0.01036,"close":18.18}
{"ticker":"HW","date":"2015-07-17","pret":-0.00219,"close":18.11}
{"ticker":"HW","date":"2015-07-20","pret":-0.00772,"close":19.2}
{"ticker":"HW","date":"2015-07-21","pret":0.06118,"close":18.97}
{"ticker":"HW","date":"2015-07-22","pret":-0.00313,"close":19.3}
{"ticker":"HW","date":"2015-07-23","pret":0.01194,"close":18.72}
{"ticker":"HW","date":"2015-07-24","pret":-0.03465,"close":18.48}
{"ticker":"HW","date":"2015-07-27","pret":-0.01942,"close":18.18}
{"ticker":"HW","date":"2015-07-28","pret":0.0076,"close":18.69}
{"ticker":"HW","date":"2015-07-29","pret":0.00754,"close":18.85}
{"ticker":"HW","date":"2015-07-30","pret":0.00482,"close":18.79}
{"ticker":"HW","date":"2015-07-31","pret":0.00745,"close":19.01}
{"ticker":"HW","date":"2015-08-03","pret":0.01107,"close":18.98}
{"ticker":"HW","date":"2015-08-04","pret":0.02842,"close":20.66}
{"ticker":"HW","date":"2015-08-05","pret":0.06412,"close":20.7}
{"ticker":"HW","date":"2015-08-06","pret":-0.00431,"close":20.93}
{"ticker":"HW","date":"2015-08-07","pret":-0.0024,"close":20.67}
{"ticker":"HW","date":"2015-08-10","pret":0.00384,"close":21.05}
{"ticker":"HW","date":"2015-08-11","pret":0.00716,"close":20.96}
{"ticker":"HW","date":"2015-08-12","pret":-0.011,"close":21.19}
{"ticker":"HW","date":"2015-08-13","pret":0.02236,"close":20.91}
{"ticker":"HW","date":"2015-08-14","pret":-0.01852,"close":21.15}
{"ticker":"HW","date":"2015-08-17","pret":0.01474,"close":21.45}
{"ticker":"HW","date":"2015-08-18","pret":0.01685,"close":21.37}
{"ticker":"HW","date":"2015-08-19","pret":-0.01733,"close":20.92}
{"ticker":"HW","date":"2015-08-20","pret":-0.02197,"close":20.77}
{"ticker":"HW","date":"2015-08-21","pret":-0.0141,"close":19.92}
{"ticker":"HW","date":"2015-08-24","pret":-0.08906,"close":19.43}
{"ticker":"HW","date":"2015-08-25","pret":0.07078,"close":18.81}
{"ticker":"HW","date":"2015-08-26","pret":-0.03968,"close":19.4}
{"ticker":"HW","date":"2015-08-27","pret":0.01749,"close":20.18}
{"ticker":"HW","date":"2015-08-28","pret":0.02368,"close":20.13}
{"ticker":"HW","date":"2015-08-31","pret":-0.00249,"close":20.18}
{"ticker":"HW","date":"2015-09-01","pret":-0.01763,"close":19.54}
{"ticker":"HW","date":"2015-09-02","pret":0.01061,"close":20.43}
{"ticker":"HW","date":"2015-09-03","pret":0.02874,"close":20.6}
{"ticker":"HW","date":"2015-09-04","pret":-0.00982,"close":20.19}
{"ticker":"HW","date":"2015-09-08","pret":0.00786,"close":20.41}
{"ticker":"HW","date":"2015-09-09","pret":0.00877,"close":20.44}
{"ticker":"HW","date":"2015-09-10","pret":-0.01417,"close":20.47}
{"ticker":"HW","date":"2015-09-11","pret":-0.00098,"close":20.6}
{"ticker":"HW","date":"2015-09-14","pret":0.01467,"close":20.47}
{"ticker":"HW","date":"2015-09-15","pret":-0.00146,"close":20.63}
{"ticker":"HW","date":"2015-09-16","pret":0.00678,"close":20.86}
{"ticker":"HW","date":"2015-09-17","pret":0.0053,"close":20.68}
{"ticker":"HW","date":"2015-09-18","pret":-0.02332,"close":19.94}
{"ticker":"HW","date":"2015-09-21","pret":-0.0079,"close":20.06}
{"ticker":"HW","date":"2015-09-22","pret":-0.02103,"close":19.53}
{"ticker":"HW","date":"2015-09-23","pret":-0.00864,"close":19.69}
{"ticker":"HW","date":"2015-09-24","pret":-0.00614,"close":19.37}
{"ticker":"HW","date":"2015-09-25","pret":0.00666,"close":19.23}
{"ticker":"HW","date":"2015-09-28","pret":-0.0248,"close":17.99}
{"ticker":"HW","date":"2015-09-29","pret":-0.06426,"close":18.26}
{"ticker":"HW","date":"2015-09-30","pret":0.02913,"close":18.8}
{"ticker":"HW","date":"2015-10-01","pret":0.02038,"close":19.09}
{"ticker":"HW","date":"2015-10-02","pret":0.00371,"close":19.41}
{"ticker":"HW","date":"2015-10-05","pret":0.03584,"close":20.25}
{"ticker":"HW","date":"2015-10-06","pret":0.03262,"close":19.75}
{"ticker":"HW","date":"2015-10-07","pret":-0.01543,"close":20.33}
{"ticker":"HW","date":"2015-10-08","pret":0.01641,"close":20.55}
{"ticker":"HW","date":"2015-10-09","pret":0.01372,"close":20.53}
{"ticker":"HW","date":"2015-10-12","pret":-0.00097,"close":20.54}
{"ticker":"HW","date":"2015-10-13","pret":-0.00098,"close":20.34}
{"ticker":"HW","date":"2015-10-14","pret":-0.01029,"close":20.4}
{"ticker":"HW","date":"2015-10-15","pret":0.00834,"close":19.97}
{"ticker":"HW","date":"2015-10-16","pret":-0.02323,"close":19.95}
{"ticker":"HW","date":"2015-10-19","pret":-0.01005,"close":19.88}
{"ticker":"HW","date":"2015-10-20","pret":0,"close":19.9}
{"ticker":"HW","date":"2015-10-21","pret":0.01404,"close":19.66}
{"ticker":"HW","date":"2015-10-22","pret":-0.01809,"close":20.2}
{"ticker":"HW","date":"2015-10-23","pret":0.03096,"close":20.1}
{"ticker":"HW","date":"2015-10-26","pret":-0.01038,"close":20.05}
{"ticker":"HW","date":"2015-10-27","pret":-0.01401,"close":19.79}
{"ticker":"HW","date":"2015-10-28","pret":-0.00353,"close":20.55}
{"ticker":"HW","date":"2015-10-29","pret":0.02546,"close":20.16}
{"ticker":"HW","date":"2015-10-30","pret":-0.00296,"close":20.55}
{"ticker":"HW","date":"2015-11-02","pret":0.02103,"close":20.74}
{"ticker":"HW","date":"2015-11-03","pret":-0.02004,"close":18.43}
{"ticker":"HW","date":"2015-11-04","pret":-0.09689,"close":17.83}
{"ticker":"HW","date":"2015-11-05","pret":-0.02758,"close":19.23}
{"ticker":"HW","date":"2015-11-06","pret":0.06548,"close":18.75}
{"ticker":"HW","date":"2015-11-09","pret":-0.02278,"close":18.3}
{"ticker":"HW","date":"2015-11-10","pret":-0.02441,"close":18.2}
{"ticker":"HW","date":"2015-11-11","pret":0.00493,"close":18.64}
{"ticker":"HW","date":"2015-11-12","pret":0.00708,"close":18.24}
{"ticker":"HW","date":"2015-11-13","pret":-0.01366,"close":18.19}
{"ticker":"HW","date":"2015-11-16","pret":0,"close":18.24}
{"ticker":"HW","date":"2015-11-17","pret":0.00494,"close":18.46}
{"ticker":"HW","date":"2015-11-18","pret":0.01629,"close":18.92}
{"ticker":"HW","date":"2015-11-19","pret":0.02078,"close":18.93}
{"ticker":"HW","date":"2015-11-20","pret":0.00158,"close":19.25}
{"ticker":"HW","date":"2015-11-23","pret":0.00839,"close":19.25}
{"ticker":"HW","date":"2015-11-24","pret":0,"close":19.61}
{"ticker":"HW","date":"2015-11-25","pret":0.02016,"close":19.56}
{"ticker":"HW","date":"2015-11-26"}
{"ticker":"HW","date":"2015-11-27","pret":0.00256,"close":19.4}
{"ticker":"HW","date":"2015-11-30","pret":-0.00717,"close":19.17}
{"ticker":"HW","date":"2015-12-01","pret":-0.0119,"close":19.11}
{"ticker":"HW","date":"2015-12-02","pret":-0.00784,"close":18.74}
{"ticker":"HW","date":"2015-12-03","pret":-0.01107,"close":18.4}
{"ticker":"HW","date":"2015-12-04","pret":-0.02469,"close":18.77}
{"ticker":"HW","date":"2015-12-07","pret":0.01403,"close":18.12}
{"ticker":"HW","date":"2015-12-08","pret":-0.04102,"close":18.23}
{"ticker":"HW","date":"2015-12-09","pret":0.021,"close":17.6}
{"ticker":"HW","date":"2015-12-10","pret":-0.03846,"close":17.37}
{"ticker":"HW","date":"2015-12-11","pret":-0.03058,"close":17.09}
{"ticker":"HW","date":"2015-12-14","pret":-0.00117,"close":16.92}
{"ticker":"HW","date":"2015-12-15","pret":0,"close":17.19}
{"ticker":"HW","date":"2015-12-16","pret":0.0105,"close":17.69}
{"ticker":"HW","date":"2015-12-17"}
{"ticker":"HW","date":"2015-12-18","pret":0.00116,"close":16.81}
{"ticker":"HW","date":"2015-12-21","pret":-0.02109,"close":16.74}
{"ticker":"HW","date":"2015-12-22","pret":-0.00594,"close":16.86}
{"ticker":"HW","date":"2015-12-23","pret":0.01125,"close":17.25}
{"ticker":"HW","date":"2015-12-24","pret":0.01693,"close":17.3}
{"ticker":"HW","date":"2015-12-28","pret":-0.00872,"close":17.01}
{"ticker":"HW","date":"2015-12-29","pret":0.00175,"close":17.13}
{"ticker":"HW","date":"2015-12-30","pret":-0.00468,"close":16.8}
{"ticker":"HW","date":"2015-12-31","pret":-0.01952,"close":16.87}
{"ticker":"HW","date":"2016-01-04","pret":-0.01262,"close":16.39}
{"ticker":"HW","date":"2016-01-05","pret":-0.00729,"close":15.96}
{"ticker":"HWAY","date":"2015-01-02","pret":0.00401,"close":19.4}
{"ticker":"HWAY","date":"2015-01-05","pret":-0.03457,"close":19.71}
{"ticker":"HWAY","date":"2015-01-06","pret":0.01947,"close":19.61}
{"ticker":"HWAY","date":"2015-01-07","pret":0,"close":20.08}
{"ticker":"HWAY","date":"2015-01-08","pret":0.02703,"close":19.85}
{"ticker":"HWAY","date":"2015-01-09","pret":-0.02247,"close":19.56}
{"ticker":"HWAY","date":"2015-01-12","pret":-0.01117,"close":19.33}
{"ticker":"HWAY","date":"2015-01-13","pret":-0.00512,"close":19.74}
{"ticker":"HWAY","date":"2015-01-14","pret":0.00614,"close":19.85}
{"ticker":"HWAY","date":"2015-01-15","pret":0.0162,"close":19.32}
{"ticker":"HWAY","date":"2015-01-16","pret":-0.03421,"close":19.28}
{"ticker":"HWAY","date":"2015-01-20","pret":-0.00312,"close":18.37}
{"ticker":"HWAY","date":"2015-01-21","pret":-0.04313,"close":18.22}
{"ticker":"HWAY","date":"2015-01-22","pret":0.01886,"close":19.19}
{"ticker":"HWAY","date":"2015-01-23","pret":0.02218,"close":19.67}
{"ticker":"HWAY","date":"2015-01-26","pret":0.14328,"close":21.51}
{"ticker":"HWAY","date":"2015-01-27","pret":-0.06351,"close":21.3}
{"ticker":"HWAY","date":"2015-01-28","pret":0.03179,"close":20.69}
{"ticker":"HWAY","date":"2015-01-29","pret":-0.02698,"close":20.81}
{"ticker":"HWAY","date":"2015-01-30","pret":-0.00771,"close":20.62}
{"ticker":"HWAY","date":"2015-02-02","pret":-0.00436,"close":20.51}
{"ticker":"HWAY","date":"2015-02-03","pret":-0.00389,"close":20.29}
{"ticker":"HWAY","date":"2015-02-04","pret":-0.01325,"close":21.32}
{"ticker":"HWAY","date":"2015-02-05","pret":0.05058,"close":21.17}
{"ticker":"HWAY","date":"2015-02-06","pret":-0.00047,"close":21.47}
{"ticker":"HWAY","date":"2015-02-09","pret":0.00656,"close":21.5}
{"ticker":"HWAY","date":"2015-02-10","pret":0.00837,"close":21.47}
{"ticker":"HWAY","date":"2015-02-11","pret":-0.00884,"close":21.6}
{"ticker":"HWAY","date":"2015-02-12","pret":0.01022,"close":21.31}
{"ticker":"HWAY","date":"2015-02-13","pret":-0.0149,"close":21.32}
{"ticker":"HWAY","date":"2015-02-17","pret":0.00094,"close":21.45}
{"ticker":"HWAY","date":"2015-02-18","pret":0.00187,"close":21.57}
{"ticker":"HWAY","date":"2015-02-19","pret":0.00746,"close":21.26}
{"ticker":"HWAY","date":"2015-02-20","pret":-0.00933,"close":21.15}
{"ticker":"HWAY","date":"2015-02-23","pret":-0.00706,"close":21.3}
{"ticker":"HWAY","date":"2015-02-24","pret":0.00471,"close":20.88}
{"ticker":"HWAY","date":"2015-02-25","pret":0.01261,"close":22.44}
{"ticker":"HWAY","date":"2015-02-26","pret":0.03824,"close":22.75}
{"ticker":"HWAY","date":"2015-02-27","pret":0.01639,"close":22.38}
{"ticker":"HWAY","date":"2015-03-02","pret":-0.01594,"close":22.32}
{"ticker":"HWAY","date":"2015-03-03","pret":-0.00537,"close":22.29}
{"ticker":"HWAY","date":"2015-03-04","pret":-0.0027,"close":22.28}
{"ticker":"HWAY","date":"2015-03-05","pret":0.00539,"close":22.15}
{"ticker":"HWAY","date":"2015-03-06","pret":-0.01579,"close":21.83}
{"ticker":"HWAY","date":"2015-03-09","pret":-0.0073,"close":21.61}
{"ticker":"HWAY","date":"2015-03-10","pret":-0.01616,"close":21.76}
{"ticker":"HWAY","date":"2015-03-11","pret":0.01433,"close":21.5}
{"ticker":"HWAY","date":"2015-03-12","pret":-0.0083,"close":21.9}
{"ticker":"HWAY","date":"2015-03-13","pret":0.01424,"close":21.86}
{"ticker":"HWAY","date":"2015-03-16","pret":0.00364,"close":21.77}
{"ticker":"HWAY","date":"2015-03-17","pret":-0.01604,"close":21.54}
{"ticker":"HWAY","date":"2015-03-18","pret":-0.00602,"close":21.62}
{"ticker":"HWAY","date":"2015-03-19","pret":0.00093,"close":21.55}
{"ticker":"HWAY","date":"2015-03-20","pret":0.00463,"close":21.46}
{"ticker":"HWAY","date":"2015-03-23","pret":-0.00742,"close":21.42}
{"ticker":"HWAY","date":"2015-03-24","pret":-0.00186,"close":21.59}
{"ticker":"HWAY","date":"2015-03-25","pret":0.00975,"close":20.99}
{"ticker":"HWAY","date":"2015-03-26","pret":-0.03334,"close":20.84}
{"ticker":"HWAY","date":"2015-03-27","pret":-0.00383,"close":20.94}
{"ticker":"HWAY","date":"2015-03-30","pret":-0.0421,"close":19.44}
{"ticker":"HWAY","date":"2015-03-31","pret":-0.02788,"close":19.7}
{"ticker":"HWAY","date":"2015-04-01","pret":0.01328,"close":20.21}
{"ticker":"HWAY","date":"2015-04-02","pret":0.02999,"close":19.45}
{"ticker":"HWAY","date":"2015-04-06","pret":-0.05101,"close":19.27}
{"ticker":"HWAY","date":"2015-04-07","pret":-0.00676,"close":18.8}
{"ticker":"HWAY","date":"2015-04-08","pret":-0.01683,"close":18.95}
{"ticker":"HWAY","date":"2015-04-09","pret":0.00635,"close":19.61}
{"ticker":"HWAY","date":"2015-04-10","pret":0.03979,"close":19.91}
{"ticker":"HWAY","date":"2015-04-13","pret":0.00707,"close":19.63}
{"ticker":"HWAY","date":"2015-04-14","pret":-0.01215,"close":19.57}
{"ticker":"HWAY","date":"2015-04-15","pret":0.00153,"close":19.47}
{"ticker":"HWAY","date":"2015-04-16","pret":-0.01279,"close":19.29}
{"ticker":"HWAY","date":"2015-04-17","pret":-0.01296,"close":19.31}
{"ticker":"HWAY","date":"2015-04-20","pret":0.01193,"close":19.24}
{"ticker":"HWAY","date":"2015-04-21","pret":-0.00569,"close":19.07}
{"ticker":"HWAY","date":"2015-04-22","pret":-0.01304,"close":18.99}
{"ticker":"HWAY","date":"2015-04-23","pret":-0.00474,"close":19.5}
{"ticker":"HWAY","date":"2015-04-24","pret":-0.00848,"close":17.61}
{"ticker":"HWAY","date":"2015-04-27","pret":-0.06202,"close":17.47}
{"ticker":"HWAY","date":"2015-04-28","pret":-0.01311,"close":17.82}
{"ticker":"HWAY","date":"2015-04-29","pret":0.01988,"close":17.4}
{"ticker":"HWAY","date":"2015-04-30","pret":-0.02333,"close":17.4}
{"ticker":"HWAY","date":"2015-05-01","pret":0.00803,"close":17.54}
{"ticker":"HWAY","date":"2015-05-04","pret":0.00513,"close":17.52}
{"ticker":"HWAY","date":"2015-05-05","pret":-0.0057,"close":17.26}
{"ticker":"HWAY","date":"2015-05-06","pret":-0.01381,"close":16.84}
{"ticker":"HWAY","date":"2015-05-07","pret":-0.0282,"close":17.06}
{"ticker":"HWAY","date":"2015-05-08","pret":0.02123,"close":17.11}
{"ticker":"HWAY","date":"2015-05-11","pret":-0.00175,"close":17.32}
{"ticker":"HWAY","date":"2015-05-12","pret":0.00525,"close":17.11}
{"ticker":"HWAY","date":"2015-05-13","pret":-0.00233,"close":17.44}
{"ticker":"HWAY","date":"2015-05-14","pret":0.01905,"close":17.3}
{"ticker":"HWAY","date":"2015-05-15","pret":-0.00977,"close":17.23}
{"ticker":"HWAY","date":"2015-05-18","pret":-0.00463,"close":16.94}
{"ticker":"HWAY","date":"2015-05-19","pret":-0.05668,"close":16.12}
{"ticker":"HWAY","date":"2015-05-20","pret":-0.00739,"close":16.27}
{"ticker":"HWAY","date":"2015-05-21","pret":0.00432,"close":16.32}
{"ticker":"HWAY","date":"2015-05-22","pret":0.0043,"close":16.38}
{"ticker":"HWAY","date":"2015-05-26","pret":0.00245,"close":16.16}
{"ticker":"HWAY","date":"2015-05-27","pret":-0.00737,"close":15.83}
{"ticker":"HWAY","date":"2015-05-28","pret":-0.02685,"close":15.42}
{"ticker":"HWAY","date":"2015-05-29","pret":-0.0224,"close":15.16}
{"ticker":"HWAY","date":"2015-06-01","pret":-0.01829,"close":14.8}
{"ticker":"HWAY","date":"2015-06-02","pret":-0.02808,"close":14.87}
{"ticker":"HWAY","date":"2015-06-03","pret":0.00676,"close":15}
{"ticker":"HWAY","date":"2015-06-04","pret":0.00671,"close":15.32}
{"ticker":"HWAY","date":"2015-06-05","pret":0.02314,"close":15.46}
{"ticker":"HWAY","date":"2015-06-08","pret":0.01105,"close":15.91}
{"ticker":"HWAY","date":"2015-06-09","pret":0.02742,"close":15.45}
{"ticker":"HWAY","date":"2015-06-10","pret":-0.02354,"close":15.51}
{"ticker":"HWAY","date":"2015-06-11","pret":-0.00064,"close":15.53}
{"ticker":"HWAY","date":"2015-06-12","pret":-0.00258,"close":15.53}
{"ticker":"HWAY","date":"2015-06-15","pret":0.00258,"close":15.56}
{"ticker":"HWAY","date":"2015-06-16","pret":0.00386,"close":15.59}
{"ticker":"HWAY","date":"2015-06-17","pret":0.00064,"close":15.34}
{"ticker":"HWAY","date":"2015-06-18","pret":-0.02665,"close":15.53}
{"ticker":"HWAY","date":"2015-06-19","pret":-0.19026,"close":12.4}
{"ticker":"HWAY","date":"2015-06-22","pret":-0.00399,"close":12.47}
{"ticker":"HWAY","date":"2015-06-23","pret":-0.00642,"close":12.21}
{"ticker":"HWAY","date":"2015-06-24","pret":-0.02198,"close":12.33}
{"ticker":"HWAY","date":"2015-06-25","pret":0.01471,"close":12.46}
{"ticker":"HWAY","date":"2015-06-26","pret":0.01289,"close":12.35}
{"ticker":"HWAY","date":"2015-06-29","pret":-0.0194,"close":12.14}
{"ticker":"HWAY","date":"2015-06-30","pret":-0.00573,"close":11.98}
{"ticker":"HWAY","date":"2015-07-01","pret":-0.00907,"close":11.93}
{"ticker":"HWAY","date":"2015-07-02","pret":-0.00832,"close":11.78}
{"ticker":"HWAY","date":"2015-07-06","pret":-0.02282,"close":11.83}
{"ticker":"HWAY","date":"2015-07-07","pret":0.01442,"close":11.7}
{"ticker":"HWAY","date":"2015-07-08","pret":-0.01871,"close":11.77}
{"ticker":"HWAY","date":"2015-07-09","pret":0.01786,"close":12.03}
{"ticker":"HWAY","date":"2015-07-10","pret":0.02169,"close":12.34}
{"ticker":"HWAY","date":"2015-07-13","pret":0.02445,"close":12.41}
{"ticker":"HWAY","date":"2015-07-14","pret":0.00322,"close":12.56}
{"ticker":"HWAY","date":"2015-07-15","pret":0.0064,"close":12.17}
{"ticker":"HWAY","date":"2015-07-16","pret":-0.02913,"close":12.55}
{"ticker":"HWAY","date":"2015-07-17","pret":0.03072,"close":12.56}
{"ticker":"HWAY","date":"2015-07-20","pret":0.00159,"close":12.46}
{"ticker":"HWAY","date":"2015-07-21","pret":-0.01039,"close":12.39}
{"ticker":"HWAY","date":"2015-07-22","pret":-0.00806,"close":12.4}
{"ticker":"HWAY","date":"2015-07-23","pret":0.00162,"close":12.13}
{"ticker":"HWAY","date":"2015-07-24","pret":0.13938,"close":13.4}
{"ticker":"HWAY","date":"2015-07-27","pret":-0.05865,"close":13.21}
{"ticker":"HWAY","date":"2015-07-28","pret":-0.00974,"close":12.77}
{"ticker":"HWAY","date":"2015-07-29","pret":-0.0376,"close":12.51}
{"ticker":"HWAY","date":"2015-07-30","pret":-0.02374,"close":12.48}
{"ticker":"HWAY","date":"2015-07-31","pret":0.0016,"close":12.66}
{"ticker":"HWAY","date":"2015-08-03","pret":0.01586,"close":12.76}
{"ticker":"HWAY","date":"2015-08-04","pret":0.00079,"close":12.99}
{"ticker":"HWAY","date":"2015-08-05","pret":0.02714,"close":13.15}
{"ticker":"HWAY","date":"2015-08-06","pret":0.00382,"close":12.52}
{"ticker":"HWAY","date":"2015-08-07","pret":-0.06535,"close":12.69}
{"ticker":"HWAY","date":"2015-08-10","pret":0.03596,"close":12.8}
{"ticker":"HWAY","date":"2015-08-11","pret":-0.00157,"close":12.67}
{"ticker":"HWAY","date":"2015-08-12","pret":-0.01027,"close":12.46}
{"ticker":"HWAY","date":"2015-08-13","pret":-0.0136,"close":12.41}
{"ticker":"HWAY","date":"2015-08-14","pret":-0.0008,"close":12.46}
{"ticker":"HWAY","date":"2015-08-17","pret":0.00161,"close":12.49}
{"ticker":"HWAY","date":"2015-08-18","pret":0.00161,"close":12.5}
{"ticker":"HWAY","date":"2015-08-19","pret":0.0008,"close":12.46}
{"ticker":"HWAY","date":"2015-08-20","pret":-0.00644,"close":12.39}
{"ticker":"HWAY","date":"2015-08-21","pret":-0.00567,"close":12.48}
{"ticker":"HWAY","date":"2015-08-24","pret":-0.01803,"close":11.97}
{"ticker":"HWAY","date":"2015-08-25","pret":0.01151,"close":11.77}
{"ticker":"HWAY","date":"2015-08-26","pret":-0.02065,"close":11.99}
{"ticker":"HWAY","date":"2015-08-27","pret":0.00914,"close":11.94}
{"ticker":"HWAY","date":"2015-08-28","pret":-0.01248,"close":11.95}
{"ticker":"HWAY","date":"2015-08-31","pret":-0.00588,"close":12.21}
{"ticker":"HWAY","date":"2015-09-01","pret":0.01919,"close":11.88}
{"ticker":"HWAY","date":"2015-09-02","pret":-0.01331,"close":11.99}
{"ticker":"HWAY","date":"2015-09-03","pret":0.00585,"close":11.77}
{"ticker":"HWAY","date":"2015-09-04","pret":-0.03732,"close":11.6}
{"ticker":"HWAY","date":"2015-09-08","pret":0.01459,"close":11.66}
{"ticker":"HWAY","date":"2015-09-09","pret":-0.0017,"close":11.84}
{"ticker":"HWAY","date":"2015-09-10","pret":0.01188,"close":11.63}
{"ticker":"HWAY","date":"2015-09-11","pret":-0.01958,"close":11.97}
{"ticker":"HWAY","date":"2015-09-14","pret":0.03132,"close":11.83}
{"ticker":"HWAY","date":"2015-09-15","pret":-0.01258,"close":12.06}
{"ticker":"HWAY","date":"2015-09-16","pret":0.01757,"close":12.24}
{"ticker":"HWAY","date":"2015-09-17","pret":0.01645,"close":12.33}
{"ticker":"HWAY","date":"2015-09-18","pret":-0.00984,"close":12.12}
{"ticker":"HWAY","date":"2015-09-21","pret":0.00739,"close":12.32}
{"ticker":"HWAY","date":"2015-09-22","pret":-0.00246,"close":12.2}
{"ticker":"HWAY","date":"2015-09-23","pret":0.00246,"close":12.04}
{"ticker":"HWAY","date":"2015-09-24","pret":-0.02484,"close":11.87}
{"ticker":"HWAY","date":"2015-09-25","pret":0.00251,"close":11.56}
{"ticker":"HWAY","date":"2015-09-28","pret":-0.03835,"close":11.23}
{"ticker":"HWAY","date":"2015-09-29","pret":-0.02285,"close":11.57}
{"ticker":"HWAY","date":"2015-09-30","pret":0.03322,"close":11.12}
{"ticker":"HWAY","date":"2015-10-01","pret":-0.04125,"close":11.08}
{"ticker":"HWAY","date":"2015-10-02","pret":-0.01626,"close":11.06}
{"ticker":"HWAY","date":"2015-10-05","pret":0.01267,"close":11.16}
{"ticker":"HWAY","date":"2015-10-06","pret":0.00717,"close":11.23}
{"ticker":"HWAY","date":"2015-10-07","pret":0.00356,"close":11.17}
{"ticker":"HWAY","date":"2015-10-08","pret":-0.01073,"close":11.07}
{"ticker":"HWAY","date":"2015-10-09","pret":-0.0027,"close":11.49}
{"ticker":"HWAY","date":"2015-10-12","pret":0.03543,"close":11.46}
{"ticker":"HWAY","date":"2015-10-13","pret":-0.00611,"close":11.32}
{"ticker":"HWAY","date":"2015-10-14","pret":-0.00791,"close":11.29}
{"ticker":"HWAY","date":"2015-10-15","pret":0,"close":11.4}
{"ticker":"HWAY","date":"2015-10-16","pret":0.00966,"close":11.37}
{"ticker":"HWAY","date":"2015-10-19","pret":-0.00878,"close":11.42}
{"ticker":"HWAY","date":"2015-10-20","pret":0.00878,"close":11.38}
{"ticker":"HWAY","date":"2015-10-21","pret":-0.00088,"close":11.09}
{"ticker":"HWAY","date":"2015-10-22","pret":-0.02391,"close":10.36}
{"ticker":"HWAY","date":"2015-10-23","pret":-0.06096,"close":10.39}
{"ticker":"HWAY","date":"2015-10-26","pret":-0.00765,"close":10.45}
{"ticker":"HWAY","date":"2015-10-27","pret":0.00288,"close":10.01}
{"ticker":"HWAY","date":"2015-10-28","pret":-0.03903,"close":10.55}
{"ticker":"HWAY","date":"2015-10-29","pret":0.04571,"close":10.53}
{"ticker":"HWAY","date":"2015-10-30","pret":0.06709,"close":11.77}
{"ticker":"HWAY","date":"2015-11-02","pret":0.04093,"close":11.1}
{"ticker":"HWAY","date":"2015-11-03","pret":-0.05345,"close":11.48}
{"ticker":"HWAY","date":"2015-11-04","pret":0.0284,"close":11.82}
{"ticker":"HWAY","date":"2015-11-05","pret":0.06191,"close":12.23}
{"ticker":"HWAY","date":"2015-11-06","pret":0.01226,"close":12.38}
{"ticker":"HWAY","date":"2015-11-09","pret":0.0089,"close":12.18}
{"ticker":"HWAY","date":"2015-11-10","pret":-0.02116,"close":12.53}
{"ticker":"HWAY","date":"2015-11-11","pret":0.03157,"close":12.4}
{"ticker":"HWAY","date":"2015-11-12","pret":-0.01768,"close":12.51}
{"ticker":"HWAY","date":"2015-11-13","pret":0.01768,"close":12.7}
{"ticker":"HWAY","date":"2015-11-16","pret":0.00635,"close":12.59}
{"ticker":"HWAY","date":"2015-11-17","pret":0,"close":12.76}
{"ticker":"HWAY","date":"2015-11-18","pret":0.01805,"close":13.17}
{"ticker":"HWAY","date":"2015-11-19","pret":0.0223,"close":13.02}
{"ticker":"HWAY","date":"2015-11-20","pret":-0.00305,"close":13.43}
{"ticker":"HWAY","date":"2015-11-23","pret":0.01964,"close":13.46}
{"ticker":"HWAY","date":"2015-11-24","pret":-0.00075,"close":13.62}
{"ticker":"HWAY","date":"2015-11-25","pret":0.02074,"close":13.6}
{"ticker":"HWAY","date":"2015-11-26"}
{"ticker":"HWAY","date":"2015-11-27","pret":-0.0022,"close":13.6}
{"ticker":"HWAY","date":"2015-11-30","pret":0.00367,"close":13.27}
{"ticker":"HWAY","date":"2015-12-01","pret":-0.0237,"close":13.23}
{"ticker":"HWAY","date":"2015-12-02","pret":-0.00752,"close":13.12}
{"ticker":"HWAY","date":"2015-12-03","pret":-0.0053,"close":12.62}
{"ticker":"HWAY","date":"2015-12-04","pret":-0.04583,"close":12.63}
{"ticker":"HWAY","date":"2015-12-07","pret":0.00397,"close":12.51}
{"ticker":"HWAY","date":"2015-12-08","pret":-0.01435,"close":12.7}
{"ticker":"HWAY","date":"2015-12-09","pret":0.01752,"close":12.56}
{"ticker":"HWAY","date":"2015-12-10","pret":-0.00792,"close":12.71}
{"ticker":"HWAY","date":"2015-12-11","pret":-0.00399,"close":12.48}
{"ticker":"HWAY","date":"2015-12-14","pret":-0.0032,"close":12.12}
{"ticker":"HWAY","date":"2015-12-15","pret":-0.02187,"close":12.31}
{"ticker":"HWAY","date":"2015-12-16","pret":0.01705,"close":12.57}
{"ticker":"HWAY","date":"2015-12-17"}
{"ticker":"HWAY","date":"2015-12-18","pret":0.03714,"close":12.63}
{"ticker":"HWAY","date":"2015-12-21","pret":-0.0117,"close":13.2}
{"ticker":"HWAY","date":"2015-12-22","pret":0.0385,"close":12.97}
{"ticker":"HWAY","date":"2015-12-23","pret":-0.01216,"close":13.06}
{"ticker":"HWAY","date":"2015-12-24","pret":-0.00306,"close":13.07}
{"ticker":"HWAY","date":"2015-12-28","pret":0,"close":13.13}
{"ticker":"HWAY","date":"2015-12-29","pret":0.00916,"close":13.17}
{"ticker":"HWAY","date":"2015-12-30","pret":0.00076,"close":13.06}
{"ticker":"HWAY","date":"2015-12-31","pret":-0.01146,"close":12.87}
{"ticker":"HWAY","date":"2016-01-04","pret":-0.02646,"close":12.81}
{"ticker":"HWAY","date":"2016-01-05","pret":0.0172,"close":12.9}
{"ticker":"HWKN","date":"2015-01-02","pret":-0.0107,"close":42.11}
{"ticker":"HWKN","date":"2015-01-05","pret":-0.04519,"close":42}
{"ticker":"HWKN","date":"2015-01-06","pret":-0.00264,"close":40.97}
{"ticker":"HWKN","date":"2015-01-07","pret":-0.01305,"close":40.87}
{"ticker":"HWKN","date":"2015-01-08","pret":0.00631,"close":41.23}
{"ticker":"HWKN","date":"2015-01-09","pret":-0.00048,"close":40.82}
{"ticker":"HWKN","date":"2015-01-12","pret":-0.01609,"close":40.75}
{"ticker":"HWKN","date":"2015-01-13","pret":0.011,"close":40.78}
{"ticker":"HWKN","date":"2015-01-14","pret":-0.01494,"close":40.47}
{"ticker":"HWKN","date":"2015-01-15","pret":0.00296,"close":39.79}
{"ticker":"HWKN","date":"2015-01-16","pret":-0.02668,"close":40.19}
{"ticker":"HWKN","date":"2015-01-20","pret":0.03257,"close":39.82}
{"ticker":"HWKN","date":"2015-01-21","pret":-0.02201,"close":39.62}
{"ticker":"HWKN","date":"2015-01-22","pret":-0.00829,"close":39.69}
{"ticker":"HWKN","date":"2015-01-23","pret":0.00403,"close":39.45}
{"ticker":"HWKN","date":"2015-01-26","pret":-0.00529,"close":39.83}
{"ticker":"HWKN","date":"2015-01-27","pret":-0.00709,"close":39.32}
{"ticker":"HWKN","date":"2015-01-28","pret":0.00532,"close":38.6}
{"ticker":"HWKN","date":"2015-01-29","pret":-0.02484,"close":39.5}
{"ticker":"HWKN","date":"2015-01-30","pret":0.0116,"close":38.51}
{"ticker":"HWKN","date":"2015-02-02","pret":-0.01264,"close":38.75}
{"ticker":"HWKN","date":"2015-02-03","pret":0.01545,"close":39.24}
{"ticker":"HWKN","date":"2015-02-04","pret":-0.00384,"close":37.82}
{"ticker":"HWKN","date":"2015-02-05","pret":-0.04379,"close":39.89}
{"ticker":"HWKN","date":"2015-02-06","pret":0.06032,"close":38.64}
{"ticker":"HWKN","date":"2015-02-09","pret":-0.03127,"close":38.58}
{"ticker":"HWKN","date":"2015-02-10","pret":0.01319,"close":38.51}
{"ticker":"HWKN","date":"2015-02-11","pret":-0.01397,"close":38.71}
{"ticker":"HWKN","date":"2015-02-12","pret":0.01217,"close":38.77}
{"ticker":"HWKN","date":"2015-02-13","pret":0.00077,"close":38.57}
{"ticker":"HWKN","date":"2015-02-17","pret":-0.00956,"close":38.69}
{"ticker":"HWKN","date":"2015-02-18","pret":-0.00052,"close":38.83}
{"ticker":"HWKN","date":"2015-02-19","pret":-0.00495,"close":38.58}
{"ticker":"HWKN","date":"2015-02-20","pret":0.01065,"close":38.61}
{"ticker":"HWKN","date":"2015-02-23","pret":-0.00804,"close":38.57}
{"ticker":"HWKN","date":"2015-02-24","pret":-0.00653,"close":38.31}
{"ticker":"HWKN","date":"2015-02-25","pret":0.00835,"close":38.68}
{"ticker":"HWKN","date":"2015-02-26","pret":-0.00104,"close":39.02}
{"ticker":"HWKN","date":"2015-02-27","pret":0.01652,"close":38.99}
{"ticker":"HWKN","date":"2015-03-02","pret":-0.00154,"close":39.4}
{"ticker":"HWKN","date":"2015-03-03","pret":0.00817,"close":38.93}
{"ticker":"HWKN","date":"2015-03-04","pret":-0.01279,"close":38.46}
{"ticker":"HWKN","date":"2015-03-05","pret":-0.00853,"close":38.57}
{"ticker":"HWKN","date":"2015-03-06","pret":0.00208,"close":37.78}
{"ticker":"HWKN","date":"2015-03-09","pret":-0.01383,"close":37.97}
{"ticker":"HWKN","date":"2015-03-10","pret":-0.00792,"close":37.09}
{"ticker":"HWKN","date":"2015-03-11","pret":-0.01038,"close":37.05}
{"ticker":"HWKN","date":"2015-03-12","pret":0.00214,"close":38.07}
{"ticker":"HWKN","date":"2015-03-13","pret":0.01537,"close":38.29}
{"ticker":"HWKN","date":"2015-03-16","pret":0.00105,"close":38.05}
{"ticker":"HWKN","date":"2015-03-17","pret":0.01019,"close":38.17}
{"ticker":"HWKN","date":"2015-03-18","pret":-0.0189,"close":38.5}
{"ticker":"HWKN","date":"2015-03-19","pret":0.01447,"close":38.6}
{"ticker":"HWKN","date":"2015-03-20","pret":0.00936,"close":38.72}
{"ticker":"HWKN","date":"2015-03-23","pret":0.00465,"close":38.36}
{"ticker":"HWKN","date":"2015-03-24","pret":0.00283,"close":38.97}
{"ticker":"HWKN","date":"2015-03-25","pret":-0.00077,"close":38.68}
{"ticker":"HWKN","date":"2015-03-26","pret":-0.00154,"close":38.49}
{"ticker":"HWKN","date":"2015-03-27","pret":-0.00232,"close":37.9}
{"ticker":"HWKN","date":"2015-03-30","pret":-0.02112,"close":38.28}
{"ticker":"HWKN","date":"2015-03-31","pret":0.00473,"close":37.99}
{"ticker":"HWKN","date":"2015-04-01","pret":-0.00658,"close":38.92}
{"ticker":"HWKN","date":"2015-04-02","pret":0.01935,"close":38.51}
{"ticker":"HWKN","date":"2015-04-06","pret":-0.01015,"close":39.65}
{"ticker":"HWKN","date":"2015-04-07","pret":0.03598,"close":39.96}
{"ticker":"HWKN","date":"2015-04-08","pret":0.01179,"close":40.82}
{"ticker":"HWKN","date":"2015-04-09","pret":0.01387,"close":40.42}
{"ticker":"HWKN","date":"2015-04-10","pret":0.00344,"close":40.64}
{"ticker":"HWKN","date":"2015-04-13","pret":-0.0106,"close":40.5}
{"ticker":"HWKN","date":"2015-04-14","pret":-0.00671,"close":40.99}
{"ticker":"HWKN","date":"2015-04-15","pret":0.02828,"close":40.98}
{"ticker":"HWKN","date":"2015-04-16","pret":-0.00584,"close":40.72}
{"ticker":"HWKN","date":"2015-04-17","pret":-0.01524,"close":40.28}
{"ticker":"HWKN","date":"2015-04-20","pret":0.01157,"close":40.95}
{"ticker":"HWKN","date":"2015-04-21","pret":0.01047,"close":40.73}
{"ticker":"HWKN","date":"2015-04-22","pret":-0.00681,"close":41.05}
{"ticker":"HWKN","date":"2015-04-23","pret":-0.0044,"close":40.89}
{"ticker":"HWKN","date":"2015-04-24","pret":0.00122,"close":41.59}
{"ticker":"HWKN","date":"2015-04-27","pret":0.01626,"close":40.83}
{"ticker":"HWKN","date":"2015-04-28","pret":-0.02067,"close":41.29}
{"ticker":"HWKN","date":"2015-04-29","pret":0.00881,"close":40.51}
{"ticker":"HWKN","date":"2015-04-30","pret":-0.01844,"close":39.45}
{"ticker":"HWKN","date":"2015-05-01","pret":-0.01223,"close":40.04}
{"ticker":"HWKN","date":"2015-05-04","pret":0.00701,"close":40.67}
{"ticker":"HWKN","date":"2015-05-05","pret":0.01092,"close":40.27}
{"ticker":"HWKN","date":"2015-05-06","pret":-0.00793,"close":40.49}
{"ticker":"HWKN","date":"2015-05-07","pret":0.00025,"close":40.32}
{"ticker":"HWKN","date":"2015-05-08","pret":0.01309,"close":40.11}
{"ticker":"HWKN","date":"2015-05-11","pret":-0.01808,"close":39.79}
{"ticker":"HWKN","date":"2015-05-12","pret":-0.01434,"close":39.57}
{"ticker":"HWKN","date":"2015-05-13","pret":0.00581,"close":39.88}
{"ticker":"HWKN","date":"2015-05-14","pret":0.02292,"close":40.71}
{"ticker":"HWKN","date":"2015-05-15","pret":0.00442,"close":40.97}
{"ticker":"HWKN","date":"2015-05-18","pret":0.00611,"close":40.93}
{"ticker":"HWKN","date":"2015-05-19","pret":-0.00709,"close":40.8}
{"ticker":"HWKN","date":"2015-05-20","pret":-0.0032,"close":41}
{"ticker":"HWKN","date":"2015-05-21","pret":0.01515,"close":41.07}
{"ticker":"HWKN","date":"2015-05-22","pret":-0.00218,"close":40.76}
{"ticker":"HWKN","date":"2015-05-26","pret":-0.01815,"close":40}
{"ticker":"HWKN","date":"2015-05-27","pret":-0.01045,"close":40.93}
{"ticker":"HWKN","date":"2015-05-28","pret":0.0144,"close":40.89}
{"ticker":"HWKN","date":"2015-05-29","pret":0.01079,"close":40.76}
{"ticker":"HWKN","date":"2015-06-01","pret":0.00729,"close":40.1}
{"ticker":"HWKN","date":"2015-06-02","pret":-0.03223,"close":40.23}
{"ticker":"HWKN","date":"2015-06-03","pret":-0.00854,"close":40.11}
{"ticker":"HWKN","date":"2015-06-04","pret":0.00378,"close":39.78}
{"ticker":"HWKN","date":"2015-06-05","pret":0.00126,"close":40.28}
{"ticker":"HWKN","date":"2015-06-08","pret":0.01172,"close":39.84}
{"ticker":"HWKN","date":"2015-06-09","pret":-0.00298,"close":39.88}
{"ticker":"HWKN","date":"2015-06-10","pret":-0.0005,"close":41.27}
{"ticker":"HWKN","date":"2015-06-11","pret":0.01996,"close":40.96}
{"ticker":"HWKN","date":"2015-06-12","pret":-0.00024,"close":40.61}
{"ticker":"HWKN","date":"2015-06-15","pret":-0.00735,"close":41.66}
{"ticker":"HWKN","date":"2015-06-16","pret":0.02116,"close":42.88}
{"ticker":"HWKN","date":"2015-06-17","pret":0.03616,"close":42.73}
{"ticker":"HWKN","date":"2015-06-18","pret":-0.01097,"close":42.72}
{"ticker":"HWKN","date":"2015-06-19","pret":-0.00376,"close":42.95}
{"ticker":"HWKN","date":"2015-06-22","pret":0.00141,"close":42.12}
{"ticker":"HWKN","date":"2015-06-23","pret":-0.01804,"close":41.83}
{"ticker":"HWKN","date":"2015-06-24","pret":-0.00312,"close":41.07}
{"ticker":"HWKN","date":"2015-06-25","pret":-0.00361,"close":41.44}
{"ticker":"HWKN","date":"2015-06-26","pret":-0.00169,"close":41.36}
{"ticker":"HWKN","date":"2015-06-29","pret":-0.01435,"close":40.21}
{"ticker":"HWKN","date":"2015-06-30","pret":-0.00417,"close":40.39}
{"ticker":"HWKN","date":"2015-07-01","pret":-0.00667,"close":40.49}
{"ticker":"HWKN","date":"2015-07-02","pret":0.01084,"close":40}
{"ticker":"HWKN","date":"2015-07-06","pret":-0.03187,"close":39.35}
{"ticker":"HWKN","date":"2015-07-07","pret":-0.00889,"close":39.45}
{"ticker":"HWKN","date":"2015-07-08","pret":0.00153,"close":39.44}
{"ticker":"HWKN","date":"2015-07-09","pret":0.01893,"close":38.88}
{"ticker":"HWKN","date":"2015-07-10","pret":-0.01056,"close":39.74}
{"ticker":"HWKN","date":"2015-07-13","pret":0.01952,"close":39.68}
{"ticker":"HWKN","date":"2015-07-14","pret":-0.01448,"close":39.71}
{"ticker":"HWKN","date":"2015-07-15","pret":-0.00529,"close":39.59}
{"ticker":"HWKN","date":"2015-07-16","pret":-0.00025,"close":40}
{"ticker":"HWKN","date":"2015-07-17","pret":0.01106,"close":39.43}
{"ticker":"HWKN","date":"2015-07-20","pret":-0.0174,"close":39.2}
{"ticker":"HWKN","date":"2015-07-21","pret":0.00305,"close":38.44}
{"ticker":"HWKN","date":"2015-07-22","pret":-0.02935,"close":37.34}
{"ticker":"HWKN","date":"2015-07-23","pret":-0.02272,"close":35.95}
{"ticker":"HWKN","date":"2015-07-24","pret":-0.05861,"close":34.49}
{"ticker":"HWKN","date":"2015-07-27","pret":-0.02293,"close":35.51}
{"ticker":"HWKN","date":"2015-07-28","pret":0.02999,"close":35.91}
{"ticker":"HWKN","date":"2015-07-29","pret":0.00365,"close":35.36}
{"ticker":"HWKN","date":"2015-07-30","pret":-0.00253,"close":36}
{"ticker":"HWKN","date":"2015-07-31","pret":0.01645,"close":36.48}
{"ticker":"HWKN","date":"2015-08-03","pret":0.02377,"close":37.37}
{"ticker":"HWKN","date":"2015-08-04","pret":0.01234,"close":37.39}
{"ticker":"HWKN","date":"2015-08-05","pret":0.00399,"close":37.98}
{"ticker":"HWKN","date":"2015-08-06","pret":0.00635,"close":38.28}
{"ticker":"HWKN","date":"2015-08-07","pret":0.00395,"close":37.63}
{"ticker":"HWKN","date":"2015-08-10","pret":0.02723,"close":38.01}
{"ticker":"HWKN","date":"2015-08-11","pret":-0.01833,"close":37.51}
{"ticker":"HWKN","date":"2015-08-12","pret":-0.03392,"close":36.78}
{"ticker":"HWKN","date":"2015-08-13","pret":-0.00839,"close":37.51}
{"ticker":"HWKN","date":"2015-08-14","pret":0.01671,"close":38.14}
{"ticker":"HWKN","date":"2015-08-17","pret":0.01565,"close":37.73}
{"ticker":"HWKN","date":"2015-08-18","pret":-0.00607,"close":36.79}
{"ticker":"HWKN","date":"2015-08-19","pret":-0.0364,"close":36.45}
{"ticker":"HWKN","date":"2015-08-20","pret":-0.00192,"close":36.31}
{"ticker":"HWKN","date":"2015-08-21","pret":-0.01832,"close":36.84}
{"ticker":"HWKN","date":"2015-08-24","pret":-0.00985,"close":36.48}
{"ticker":"HWKN","date":"2015-08-25","pret":0.06199,"close":35.18}
{"ticker":"HWKN","date":"2015-08-26","pret":-0.04182,"close":35.88}
{"ticker":"HWKN","date":"2015-08-27","pret":0.00498,"close":36.74}
{"ticker":"HWKN","date":"2015-08-28","pret":0.00276,"close":37.33}
{"ticker":"HWKN","date":"2015-08-31","pret":0.02178,"close":38.05}
{"ticker":"HWKN","date":"2015-09-01","pret":0.00965,"close":37.6}
{"ticker":"HWKN","date":"2015-09-02","pret":0.01061,"close":38.41}
{"ticker":"HWKN","date":"2015-09-03","pret":0.01752,"close":38}
{"ticker":"HWKN","date":"2015-09-04","pret":-0.0276,"close":37.87}
{"ticker":"HWKN","date":"2015-09-08","pret":0.02422,"close":38.21}
{"ticker":"HWKN","date":"2015-09-09","pret":0.00234,"close":37.8}
{"ticker":"HWKN","date":"2015-09-10","pret":-0.01464,"close":37.98}
{"ticker":"HWKN","date":"2015-09-11","pret":-0.00396,"close":38.06}
{"ticker":"HWKN","date":"2015-09-14","pret":0.00764,"close":37.85}
{"ticker":"HWKN","date":"2015-09-15","pret":-0.00685,"close":38.1}
{"ticker":"HWKN","date":"2015-09-16","pret":-0.00371,"close":38.32}
{"ticker":"HWKN","date":"2015-09-17","pret":0.02047,"close":38.35}
{"ticker":"HWKN","date":"2015-09-18","pret":-0.01756,"close":37.83}
{"ticker":"HWKN","date":"2015-09-21","pret":0.01026,"close":38.01}
{"ticker":"HWKN","date":"2015-09-22","pret":-0.00788,"close":37.72}
{"ticker":"HWKN","date":"2015-09-23","pret":-0.00423,"close":37.74}
{"ticker":"HWKN","date":"2015-09-24","pret":-0.00958,"close":38.45}
{"ticker":"HWKN","date":"2015-09-25","pret":0.02796,"close":38.3}
{"ticker":"HWKN","date":"2015-09-28","pret":-0.01309,"close":37.73}
{"ticker":"HWKN","date":"2015-09-29","pret":-0.00132,"close":38.15}
{"ticker":"HWKN","date":"2015-09-30","pret":0.00631,"close":38.5}
{"ticker":"HWKN","date":"2015-10-01","pret":0.00965,"close":38.32}
{"ticker":"HWKN","date":"2015-10-02","pret":-0.00913,"close":38.55}
{"ticker":"HWKN","date":"2015-10-05","pret":0.01146,"close":39.63}
{"ticker":"HWKN","date":"2015-10-06","pret":0.02305,"close":39.46}
{"ticker":"HWKN","date":"2015-10-07","pret":0.00202,"close":40.7}
{"ticker":"HWKN","date":"2015-10-08","pret":0.0279,"close":41.31}
{"ticker":"HWKN","date":"2015-10-09","pret":0.01512,"close":41.24}
{"ticker":"HWKN","date":"2015-10-12","pret":0.00314,"close":41.2}
{"ticker":"HWKN","date":"2015-10-13","pret":-0.00726,"close":40.84}
{"ticker":"HWKN","date":"2015-10-14","pret":-0.00903,"close":40.98}
{"ticker":"HWKN","date":"2015-10-15","pret":-0.00763,"close":41.25}
{"ticker":"HWKN","date":"2015-10-16","pret":0.0232,"close":41.47}
{"ticker":"HWKN","date":"2015-10-19","pret":-0.00266,"close":41.07}
{"ticker":"HWKN","date":"2015-10-20","pret":-0.00607,"close":40.9}
{"ticker":"HWKN","date":"2015-10-21","pret":-0.00317,"close":41.01}
{"ticker":"HWKN","date":"2015-10-22","pret":0.01021,"close":41.87}
{"ticker":"HWKN","date":"2015-10-23","pret":0.01679,"close":42.59}
{"ticker":"HWKN","date":"2015-10-26","pret":0.01861,"close":42.79}
{"ticker":"HWKN","date":"2015-10-27","pret":-0.00515,"close":40.96}
{"ticker":"HWKN","date":"2015-10-28","pret":-0.04022,"close":40.93}
{"ticker":"HWKN","date":"2015-10-29","pret":-0.00416,"close":41.4}
{"ticker":"HWKN","date":"2015-10-30","pret":0.01485,"close":41.44}
{"ticker":"HWKN","date":"2015-11-02","pret":0.00145,"close":41.78}
{"ticker":"HWKN","date":"2015-11-03","pret":0.00241,"close":41.82}
{"ticker":"HWKN","date":"2015-11-04","pret":0.00576,"close":41.32}
{"ticker":"HWKN","date":"2015-11-05","pret":-0.00793,"close":41.38}
{"ticker":"HWKN","date":"2015-11-06","pret":-0.00411,"close":41.37}
{"ticker":"HWKN","date":"2015-11-09","pret":-0.01317,"close":40.84}
{"ticker":"HWKN","date":"2015-11-10","pret":-0.0027,"close":40.09}
{"ticker":"HWKN","date":"2015-11-11","pret":-0.01913,"close":39.92}
{"ticker":"HWKN","date":"2015-11-12","pret":-0.00705,"close":39.11}
{"ticker":"HWKN","date":"2015-11-13","pret":-0.01733,"close":38.4}
{"ticker":"HWKN","date":"2015-11-16","pret":-0.01947,"close":38.27}
{"ticker":"HWKN","date":"2015-11-17","pret":-0.00341,"close":38.54}
{"ticker":"HWKN","date":"2015-11-18","pret":0.01021,"close":39.51}
{"ticker":"HWKN","date":"2015-11-19","pret":0.02646,"close":39.28}
{"ticker":"HWKN","date":"2015-11-20","pret":0.00177,"close":39.96}
{"ticker":"HWKN","date":"2015-11-23","pret":0.00328,"close":40.07}
{"ticker":"HWKN","date":"2015-11-24","pret":0.01627,"close":40.98}
{"ticker":"HWKN","date":"2015-11-25","pret":0.0233,"close":41.28}
{"ticker":"HWKN","date":"2015-11-26"}
{"ticker":"HWKN","date":"2015-11-27","pret":-0.00462,"close":40.88}
{"ticker":"HWKN","date":"2015-11-30","pret":-0.00171,"close":41}
{"ticker":"HWKN","date":"2015-12-01","pret":0.00171,"close":42.03}
{"ticker":"HWKN","date":"2015-12-02","pret":0.02145,"close":41.54}
{"ticker":"HWKN","date":"2015-12-03","pret":-0.00718,"close":41.06}
{"ticker":"HWKN","date":"2015-12-04","pret":-0.01354,"close":41.07}
{"ticker":"HWKN","date":"2015-12-07","pret":-0.00292,"close":40.42}
{"ticker":"HWKN","date":"2015-12-08","pret":-0.02297,"close":39.69}
{"ticker":"HWKN","date":"2015-12-09","pret":-0.0035,"close":39.78}
{"ticker":"HWKN","date":"2015-12-10","pret":0.001,"close":39.7}
{"ticker":"HWKN","date":"2015-12-11","pret":-0.02228,"close":38.13}
{"ticker":"HWKN","date":"2015-12-14","pret":-0.02515,"close":37.77}
{"ticker":"HWKN","date":"2015-12-15","pret":-0.00685,"close":37.94}
{"ticker":"HWKN","date":"2015-12-16","pret":0.00422,"close":38.04}
{"ticker":"HWKN","date":"2015-12-17"}
{"ticker":"HWKN","date":"2015-12-18","pret":-0.01432,"close":34.74}
{"ticker":"HWKN","date":"2015-12-21","pret":-0.06169,"close":35.78}
{"ticker":"HWKN","date":"2015-12-22","pret":0.01774,"close":35.6}
{"ticker":"HWKN","date":"2015-12-23","pret":0.00112,"close":35.81}
{"ticker":"HWKN","date":"2015-12-24","pret":-0.00084,"close":36.23}
{"ticker":"HWKN","date":"2015-12-28","pret":0.00529,"close":36.74}
{"ticker":"HWKN","date":"2015-12-29","pret":0.029,"close":36.94}
{"ticker":"HWKN","date":"2015-12-30","pret":-0.0133,"close":36.53}
{"ticker":"HWKN","date":"2015-12-31","pret":-0.00055,"close":35.77}
{"ticker":"HWKN","date":"2016-01-04","pret":-0.03392,"close":34.25}
{"ticker":"HWKN","date":"2016-01-05","pret":-0.02723,"close":34.67}
{"ticker":"HXL","date":"2015-01-02","pret":-0.01551,"close":41.28}
{"ticker":"HXL","date":"2015-01-05","pret":-0.01332,"close":40.7}
{"ticker":"HXL","date":"2015-01-06","pret":-0.01128,"close":40.4}
{"ticker":"HXL","date":"2015-01-07","pret":0.00712,"close":40.83}
{"ticker":"HXL","date":"2015-01-08","pret":0.00756,"close":41.51}
{"ticker":"HXL","date":"2015-01-09","pret":0.00919,"close":40.67}
{"ticker":"HXL","date":"2015-01-12","pret":-0.01944,"close":40.38}
{"ticker":"HXL","date":"2015-01-13","pret":0.00049,"close":42.09}
{"ticker":"HXL","date":"2015-01-14","pret":0.02447,"close":42.18}
{"ticker":"HXL","date":"2015-01-15","pret":0.01142,"close":41.81}
{"ticker":"HXL","date":"2015-01-16","pret":-0.0131,"close":42.41}
{"ticker":"HXL","date":"2015-01-20","pret":0.02229,"close":42.06}
{"ticker":"HXL","date":"2015-01-21","pret":-0.0125,"close":42.23}
{"ticker":"HXL","date":"2015-01-22","pret":0.00521,"close":42.97}
{"ticker":"HXL","date":"2015-01-23","pret":0.01918,"close":44.26}
{"ticker":"HXL","date":"2015-01-26","pret":0.0272,"close":44.11}
{"ticker":"HXL","date":"2015-01-27","pret":-0.02165,"close":43.96}
{"ticker":"HXL","date":"2015-01-28","pret":0.02346,"close":43.78}
{"ticker":"HXL","date":"2015-01-29","pret":-0.01588,"close":44.5}
{"ticker":"HXL","date":"2015-01-30","pret":0.00706,"close":44.23}
{"ticker":"HXL","date":"2015-02-02","pret":0.00589,"close":44.57}
{"ticker":"HXL","date":"2015-02-03","pret":0.00473,"close":45.01}
{"ticker":"HXL","date":"2015-02-04","pret":0.01095,"close":44.8}
{"ticker":"HXL","date":"2015-02-05","pret":-0.0058,"close":44.81}
{"ticker":"HXL","date":"2015-02-06","pret":0.00735,"close":45.4}
{"ticker":"HXL","date":"2015-02-09","pret":-0.00067,"close":45}
{"ticker":"HXL","date":"2015-02-10","pret":0.00686,"close":45.79}
{"ticker":"HXL","date":"2015-02-11","pret":0.00791,"close":45.03}
{"ticker":"HXL","date":"2015-02-12","pret":-0.00945,"close":45.03}
{"ticker":"HXL","date":"2015-02-13","pret":-0.0031,"close":45.51}
{"ticker":"HXL","date":"2015-02-17","pret":0.0086,"close":45.87}
{"ticker":"HXL","date":"2015-02-18","pret":0.00744,"close":46.61}
{"ticker":"HXL","date":"2015-02-19","pret":0.01127,"close":47.15}
{"ticker":"HXL","date":"2015-02-20","pret":0.01306,"close":47.53}
{"ticker":"HXL","date":"2015-02-23","pret":0.00995,"close":47.5}
{"ticker":"HXL","date":"2015-02-24","pret":0.00063,"close":48.13}
{"ticker":"HXL","date":"2015-02-25","pret":0.01318,"close":47.58}
{"ticker":"HXL","date":"2015-02-26","pret":-0.01296,"close":47.57}
{"ticker":"HXL","date":"2015-02-27","pret":0.00567,"close":47.58}
{"ticker":"HXL","date":"2015-03-02","pret":-0.00126,"close":48.09}
{"ticker":"HXL","date":"2015-03-03","pret":0.00314,"close":47.48}
{"ticker":"HXL","date":"2015-03-04","pret":-0.01029,"close":47.55}
{"ticker":"HXL","date":"2015-03-05","pret":0.01008,"close":48}
{"ticker":"HXL","date":"2015-03-06","pret":-0.00146,"close":47.44}
{"ticker":"HXL","date":"2015-03-09","pret":-0.00651,"close":48.01}
{"ticker":"HXL","date":"2015-03-10","pret":0.00063,"close":47.45}
{"ticker":"HXL","date":"2015-03-11","pret":0.00084,"close":47.66}
{"ticker":"HXL","date":"2015-03-12","pret":0.00441,"close":48.19}
{"ticker":"HXL","date":"2015-03-13","pret":0.00792,"close":48.01}
{"ticker":"HXL","date":"2015-03-16","pret":-0.00104,"close":48.78}
{"ticker":"HXL","date":"2015-03-17","pret":0.01834,"close":49.01}
{"ticker":"HXL","date":"2015-03-18","pret":-0.00245,"close":49.23}
{"ticker":"HXL","date":"2015-03-19","pret":0.00327,"close":48.97}
{"ticker":"HXL","date":"2015-03-20","pret":0.00265,"close":49.6}
{"ticker":"HXL","date":"2015-03-23","pret":0.0075,"close":49.11}
{"ticker":"HXL","date":"2015-03-24","pret":-0.00831,"close":49.65}
{"ticker":"HXL","date":"2015-03-25","pret":0.01616,"close":49.02}
{"ticker":"HXL","date":"2015-03-26","pret":-0.02372,"close":49.28}
{"ticker":"HXL","date":"2015-03-27","pret":0.01122,"close":50.13}
{"ticker":"HXL","date":"2015-03-30","pret":0.02603,"close":51.31}
{"ticker":"HXL","date":"2015-03-31","pret":0.02364,"close":51.42}
{"ticker":"HXL","date":"2015-04-01","pret":-0.00989,"close":51.52}
{"ticker":"HXL","date":"2015-04-02","pret":0.00447,"close":51.28}
{"ticker":"HXL","date":"2015-04-06","pret":-0.00819,"close":51.4}
{"ticker":"HXL","date":"2015-04-07","pret":0.00352,"close":51.11}
{"ticker":"HXL","date":"2015-04-08","pret":0.00448,"close":51.76}
{"ticker":"HXL","date":"2015-04-09","pret":0.00504,"close":51.89}
{"ticker":"HXL","date":"2015-04-10","pret":0.00578,"close":51.85}
{"ticker":"HXL","date":"2015-04-13","pret":-0.00752,"close":51.33}
{"ticker":"HXL","date":"2015-04-14","pret":-0.00836,"close":51.57}
{"ticker":"HXL","date":"2015-04-15","pret":0.00681,"close":51.78}
{"ticker":"HXL","date":"2015-04-16","pret":0.0029,"close":51.24}
{"ticker":"HXL","date":"2015-04-17","pret":-0.01774,"close":51.12}
{"ticker":"HXL","date":"2015-04-20","pret":0.00823,"close":51.63}
{"ticker":"HXL","date":"2015-04-21","pret":0.02619,"close":51.22}
{"ticker":"HXL","date":"2015-04-22","pret":-0.02346,"close":50.8}
{"ticker":"HXL","date":"2015-04-23","pret":-0.01529,"close":50.51}
{"ticker":"HXL","date":"2015-04-24","pret":0.0002,"close":50.26}
{"ticker":"HXL","date":"2015-04-27","pret":0.00059,"close":50.78}
{"ticker":"HXL","date":"2015-04-28","pret":0.00118,"close":51.14}
{"ticker":"HXL","date":"2015-04-29","pret":0.00785,"close":50.38}
{"ticker":"HXL","date":"2015-04-30","pret":-0.01956,"close":50.15}
{"ticker":"HXL","date":"2015-05-01","pret":0.00219,"close":49.58}
{"ticker":"HXL","date":"2015-05-04","pret":-0.01504,"close":49.18}
{"ticker":"HXL","date":"2015-05-05","pret":-0.00995,"close":48.5}
{"ticker":"HXL","date":"2015-05-06","pret":-0.0047,"close":48.59}
{"ticker":"HXL","date":"2015-05-07","pret":-0.00308,"close":48.39}
{"ticker":"HXL","date":"2015-05-08","pret":0.00206,"close":49.22}
{"ticker":"HXL","date":"2015-05-11","pret":0.0096,"close":49.3}
{"ticker":"HXL","date":"2015-05-12","pret":-0.00102,"close":49.4}
{"ticker":"HXL","date":"2015-05-13","pret":0.0079,"close":49.29}
{"ticker":"HXL","date":"2015-05-14","pret":0.00101,"close":50.41}
{"ticker":"HXL","date":"2015-05-15","pret":0.0251,"close":50.67}
{"ticker":"HXL","date":"2015-05-18","pret":-0.00453,"close":50.71}
{"ticker":"HXL","date":"2015-05-19","pret":0.00434,"close":50.89}
{"ticker":"HXL","date":"2015-05-20","pret":0.00157,"close":50.62}
{"ticker":"HXL","date":"2015-05-21","pret":-0.00552,"close":50.29}
{"ticker":"HXL","date":"2015-05-22","pret":-0.00873,"close":50.08}
{"ticker":"HXL","date":"2015-05-26","pret":-0.00559,"close":49.38}
{"ticker":"HXL","date":"2015-05-27","pret":-0.00825,"close":50.15}
{"ticker":"HXL","date":"2015-05-28","pret":0.01305,"close":49.99}
{"ticker":"HXL","date":"2015-05-29","pret":-0.003,"close":49.24}
{"ticker":"HXL","date":"2015-06-01","pret":-0.01025,"close":49.1}
{"ticker":"HXL","date":"2015-06-02","pret":-0.00975,"close":49.59}
{"ticker":"HXL","date":"2015-06-03","pret":0.01499,"close":50.09}
{"ticker":"HXL","date":"2015-06-04","pret":0.00241,"close":49.18}
{"ticker":"HXL","date":"2015-06-05","pret":-0.02005,"close":49.44}
{"ticker":"HXL","date":"2015-06-08","pret":0.01462,"close":49.18}
{"ticker":"HXL","date":"2015-06-09","pret":-0.01013,"close":48.87}
{"ticker":"HXL","date":"2015-06-10","pret":-0.00265,"close":49.3}
{"ticker":"HXL","date":"2015-06-11","pret":0.00793,"close":49.79}
{"ticker":"HXL","date":"2015-06-12","pret":0.00384,"close":49.73}
{"ticker":"HXL","date":"2015-06-15","pret":-0.00182,"close":49.96}
{"ticker":"HXL","date":"2015-06-16","pret":0.01106,"close":50.31}
{"ticker":"HXL","date":"2015-06-17","pret":0.00737,"close":50.74}
{"ticker":"HXL","date":"2015-06-18","pret":0.01066,"close":51.5}
{"ticker":"HXL","date":"2015-06-19","pret":0.01327,"close":51.63}
{"ticker":"HXL","date":"2015-06-22","pret":0.00695,"close":51.61}
{"ticker":"HXL","date":"2015-06-23","pret":-0.00812,"close":51.29}
{"ticker":"HXL","date":"2015-06-24","pret":-0.0076,"close":50.69}
{"ticker":"HXL","date":"2015-06-25","pret":-0.00352,"close":50.48}
{"ticker":"HXL","date":"2015-06-26","pret":-0.00946,"close":50.46}
{"ticker":"HXL","date":"2015-06-29","pret":-0.00995,"close":49.66}
{"ticker":"HXL","date":"2015-06-30","pret":-0.0008,"close":49.74}
{"ticker":"HXL","date":"2015-07-01","pret":0.0038,"close":50.21}
{"ticker":"HXL","date":"2015-07-02","pret":0.00239,"close":49.52}
{"ticker":"HXL","date":"2015-07-06","pret":-0.02254,"close":49.01}
{"ticker":"HXL","date":"2015-07-07","pret":-0.00387,"close":49.26}
{"ticker":"HXL","date":"2015-07-08","pret":-0.00635,"close":48.37}
{"ticker":"HXL","date":"2015-07-09","pret":0.00574,"close":48.24}
{"ticker":"HXL","date":"2015-07-10","pret":-0.00225,"close":49.24}
{"ticker":"HXL","date":"2015-07-13","pret":0.01726,"close":49.94}
{"ticker":"HXL","date":"2015-07-14","pret":0.0006,"close":50.09}
{"ticker":"HXL","date":"2015-07-15","pret":0.00802,"close":50.37}
{"ticker":"HXL","date":"2015-07-16","pret":0.0127,"close":51.04}
{"ticker":"HXL","date":"2015-07-17","pret":-0.00653,"close":50.73}
{"ticker":"HXL","date":"2015-07-20","pret":0.00712,"close":51.39}
{"ticker":"HXL","date":"2015-07-21","pret":-0.02352,"close":50.02}
{"ticker":"HXL","date":"2015-07-22","pret":0.00884,"close":51.03}
{"ticker":"HXL","date":"2015-07-23","pret":0.02019,"close":49.99}
{"ticker":"HXL","date":"2015-07-24","pret":-0.02219,"close":48.85}
{"ticker":"HXL","date":"2015-07-27","pret":-0.02927,"close":48.16}
{"ticker":"HXL","date":"2015-07-28","pret":-0.00476,"close":48.67}
{"ticker":"HXL","date":"2015-07-29","pret":0.07485,"close":51.77}
{"ticker":"HXL","date":"2015-07-30","pret":-0.00695,"close":51.47}
{"ticker":"HXL","date":"2015-07-31","pret":0.00058,"close":51.89}
{"ticker":"HXL","date":"2015-08-03","pret":0.0054,"close":51.55}
{"ticker":"HXL","date":"2015-08-04","pret":-0.00521,"close":51.51}
{"ticker":"HXL","date":"2015-08-05","pret":0.00386,"close":51.66}
{"ticker":"HXL","date":"2015-08-06","pret":-0.00212,"close":51.91}
{"ticker":"HXL","date":"2015-08-07","pret":-0.00039,"close":52.4}
{"ticker":"HXL","date":"2015-08-10","pret":0.02349,"close":54.48}
{"ticker":"HXL","date":"2015-08-11","pret":0.01275,"close":53.7}
{"ticker":"HXL","date":"2015-08-12","pret":-0.00673,"close":53.14}
{"ticker":"HXL","date":"2015-08-13","pret":-0.00357,"close":53.78}
{"ticker":"HXL","date":"2015-08-14","pret":0.00881,"close":54.15}
{"ticker":"HXL","date":"2015-08-17","pret":0.00466,"close":54.47}
{"ticker":"HXL","date":"2015-08-18","pret":0.00998,"close":54.11}
{"ticker":"HXL","date":"2015-08-19","pret":-0.00683,"close":53.46}
{"ticker":"HXL","date":"2015-08-20","pret":-0.01869,"close":51.84}
{"ticker":"HXL","date":"2015-08-21","pret":-0.03651,"close":50.01}
{"ticker":"HXL","date":"2015-08-24","pret":-0.12734,"close":48.46}
{"ticker":"HXL","date":"2015-08-25","pret":0.10538,"close":47.88}
{"ticker":"HXL","date":"2015-08-26","pret":-0.02021,"close":49.55}
{"ticker":"HXL","date":"2015-08-27","pret":0.02041,"close":49.37}
{"ticker":"HXL","date":"2015-08-28","pret":-0.01369,"close":49.3}
{"ticker":"HXL","date":"2015-08-31","pret":-0.00508,"close":48.26}
{"ticker":"HXL","date":"2015-09-01","pret":-0.0321,"close":46.77}
{"ticker":"HXL","date":"2015-09-02","pret":-0.00654,"close":47.96}
{"ticker":"HXL","date":"2015-09-03","pret":0.01659,"close":47.96}
{"ticker":"HXL","date":"2015-09-04","pret":-0.01659,"close":47.1}
{"ticker":"HXL","date":"2015-09-08","pret":0.01284,"close":48.7}
{"ticker":"HXL","date":"2015-09-09","pret":0.02723,"close":47.96}
{"ticker":"HXL","date":"2015-09-10","pret":-0.031,"close":46.92}
{"ticker":"HXL","date":"2015-09-11","pret":-0.018,"close":47.04}
{"ticker":"HXL","date":"2015-09-14","pret":0.00978,"close":46.63}
{"ticker":"HXL","date":"2015-09-15","pret":-0.01149,"close":47.09}
{"ticker":"HXL","date":"2015-09-16","pret":0.01001,"close":47}
{"ticker":"HXL","date":"2015-09-17","pret":-0.00531,"close":47.53}
{"ticker":"HXL","date":"2015-09-18","pret":-0.00235,"close":46.79}
{"ticker":"HXL","date":"2015-09-21","pret":0.00469,"close":46.76}
{"ticker":"HXL","date":"2015-09-22","pret":-0.01478,"close":45.66}
{"ticker":"HXL","date":"2015-09-23","pret":-0.01675,"close":45.2}
{"ticker":"HXL","date":"2015-09-24","pret":-0.01793,"close":44.77}
{"ticker":"HXL","date":"2015-09-25","pret":0.00022,"close":45.05}
{"ticker":"HXL","date":"2015-09-28","pret":-0.00022,"close":43.98}
{"ticker":"HXL","date":"2015-09-29","pret":-0.02031,"close":44.07}
{"ticker":"HXL","date":"2015-09-30","pret":0.01919,"close":44.86}
{"ticker":"HXL","date":"2015-10-01","pret":0.00313,"close":44.73}
{"ticker":"HXL","date":"2015-10-02","pret":-0.01731,"close":45.17}
{"ticker":"HXL","date":"2015-10-05","pret":0.0317,"close":45.86}
{"ticker":"HXL","date":"2015-10-06","pret":0.00875,"close":46.24}
{"ticker":"HXL","date":"2015-10-07","pret":0.01277,"close":47.67}
{"ticker":"HXL","date":"2015-10-08","pret":0.02001,"close":47.36}
{"ticker":"HXL","date":"2015-10-09","pret":-0.00253,"close":47.89}
{"ticker":"HXL","date":"2015-10-12","pret":0.01051,"close":47.57}
{"ticker":"HXL","date":"2015-10-13","pret":-0.01708,"close":47}
{"ticker":"HXL","date":"2015-10-14","pret":0.00042,"close":45.09}
{"ticker":"HXL","date":"2015-10-15","pret":-0.03571,"close":45.72}
{"ticker":"HXL","date":"2015-10-16","pret":0.00286,"close":45.97}
{"ticker":"HXL","date":"2015-10-19","pret":0.01027,"close":46}
{"ticker":"HXL","date":"2015-10-20","pret":-0.07776,"close":42.47}
{"ticker":"HXL","date":"2015-10-21","pret":0.0007,"close":43.43}
{"ticker":"HXL","date":"2015-10-22","pret":0.02,"close":45.73}
{"ticker":"HXL","date":"2015-10-23","pret":0.05749,"close":45.98}
{"ticker":"HXL","date":"2015-10-26","pret":-0.00567,"close":45.92}
{"ticker":"HXL","date":"2015-10-27","pret":-0.00482,"close":45.79}
{"ticker":"HXL","date":"2015-10-28","pret":0.00613,"close":47.23}
{"ticker":"HXL","date":"2015-10-29","pret":0.02884,"close":46.87}
{"ticker":"HXL","date":"2015-10-30","pret":-0.00489,"close":46.32}
{"ticker":"HXL","date":"2015-11-02","pret":-0.01136,"close":47.51}
{"ticker":"HXL","date":"2015-11-03","pret":0.02154,"close":48.2}
{"ticker":"HXL","date":"2015-11-04","pret":0.01653,"close":47.37}
{"ticker":"HXL","date":"2015-11-05","pret":-0.01653,"close":47.37}
{"ticker":"HXL","date":"2015-11-06","pret":-0.00169,"close":47.16}
{"ticker":"HXL","date":"2015-11-09","pret":-0.00657,"close":46.04}
{"ticker":"HXL","date":"2015-11-10","pret":-0.02586,"close":46.04}
{"ticker":"HXL","date":"2015-11-11","pret":0.00458,"close":45.9}
{"ticker":"HXL","date":"2015-11-12","pret":-0.01401,"close":43.36}
{"ticker":"HXL","date":"2015-11-13","pret":-0.04693,"close":43.94}
{"ticker":"HXL","date":"2015-11-16","pret":0.01536,"close":45.05}
{"ticker":"HXL","date":"2015-11-17","pret":0.02715,"close":45.64}
{"ticker":"HXL","date":"2015-11-18","pret":0.01298,"close":46.4}
{"ticker":"HXL","date":"2015-11-19","pret":0.01389,"close":46.61}
{"ticker":"HXL","date":"2015-11-20","pret":0.00922,"close":47.3}
{"ticker":"HXL","date":"2015-11-23","pret":0.00745,"close":47.1}
{"ticker":"HXL","date":"2015-11-24","pret":-0.00233,"close":46.91}
{"ticker":"HXL","date":"2015-11-25","pret":-0.00255,"close":46.85}
{"ticker":"HXL","date":"2015-11-26"}
{"ticker":"HXL","date":"2015-11-27","pret":0.00064,"close":47.15}
{"ticker":"HXL","date":"2015-11-30","pret":0.00467,"close":47.09}
{"ticker":"HXL","date":"2015-12-01","pret":-0.00021,"close":46.8}
{"ticker":"HXL","date":"2015-12-02","pret":-0.00851,"close":46.76}
{"ticker":"HXL","date":"2015-12-03","pret":0.00192,"close":46.49}
{"ticker":"HXL","date":"2015-12-04","pret":-0.00835,"close":47.24}
{"ticker":"HXL","date":"2015-12-07","pret":0.0107,"close":46.49}
{"ticker":"HXL","date":"2015-12-08","pret":-0.01977,"close":45.54}
{"ticker":"HXL","date":"2015-12-09","pret":-0.01443,"close":45.02}
{"ticker":"HXL","date":"2015-12-10","pret":0.00899,"close":45.74}
{"ticker":"HXL","date":"2015-12-11","pret":-0.01517,"close":45.09}
{"ticker":"HXL","date":"2015-12-14","pret":-0.00222,"close":44.99}
{"ticker":"HXL","date":"2015-12-15","pret":0.01236,"close":45.48}
{"ticker":"HXL","date":"2015-12-16","pret":0.00808,"close":46.25}
{"ticker":"HXL","date":"2015-12-17"}
{"ticker":"HXL","date":"2015-12-18","pret":-0.00611,"close":45.31}
{"ticker":"HXL","date":"2015-12-21","pret":0.00175,"close":46.18}
{"ticker":"HXL","date":"2015-12-22","pret":0.01518,"close":46.68}
{"ticker":"HXL","date":"2015-12-23","pret":0.01262,"close":46.95}
{"ticker":"HXL","date":"2015-12-24","pret":-0.00064,"close":47.04}
{"ticker":"HXL","date":"2015-12-28","pret":-0.0032,"close":46.81}
{"ticker":"HXL","date":"2015-12-29","pret":0.00808,"close":47.32}
{"ticker":"HXL","date":"2015-12-30","pret":-0.00148,"close":46.43}
{"ticker":"HXL","date":"2015-12-31","pret":-0.01883,"close":46.45}
{"ticker":"HXL","date":"2016-01-04","pret":-0.01545,"close":45.28}
{"ticker":"HXL","date":"2016-01-05","pret":-0.00374,"close":45.4}
{"ticker":"HY","date":"2015-01-02","pret":0.01709,"close":72.1}
{"ticker":"HY","date":"2015-01-05","pret":-0.02276,"close":70.73}
{"ticker":"HY","date":"2015-01-06","pret":-0.01918,"close":69}
{"ticker":"HY","date":"2015-01-07","pret":-0.01582,"close":68.06}
{"ticker":"HY","date":"2015-01-08","pret":-0.01768,"close":69.53}
{"ticker":"HY","date":"2015-01-09","pret":0.01235,"close":68.24}
{"ticker":"HY","date":"2015-01-12","pret":-0.01777,"close":66.67}
{"ticker":"HY","date":"2015-01-13","pret":-0.00752,"close":67.03}
{"ticker":"HY","date":"2015-01-14","pret":-0.01823,"close":65.94}
{"ticker":"HY","date":"2015-01-15","pret":-0.0056,"close":65.35}
{"ticker":"HY","date":"2015-01-16","pret":-0.01467,"close":65.75}
{"ticker":"HY","date":"2015-01-20","pret":0.01648,"close":65.35}
{"ticker":"HY","date":"2015-01-21","pret":-0.01264,"close":64.98}
{"ticker":"HY","date":"2015-01-22","pret":0.00596,"close":65}
{"ticker":"HY","date":"2015-01-23","pret":-0.01227,"close":64.75}
{"ticker":"HY","date":"2015-01-26","pret":0.0017,"close":64.8}
{"ticker":"HY","date":"2015-01-27","pret":-0.01255,"close":63.65}
{"ticker":"HY","date":"2015-01-28","pret":-0.00469,"close":63}
{"ticker":"HY","date":"2015-01-29","pret":-0.01484,"close":64.36}
{"ticker":"HY","date":"2015-01-30","pret":0.01766,"close":62.65}
{"ticker":"HY","date":"2015-02-02","pret":-0.01559,"close":63.75}
{"ticker":"HY","date":"2015-02-03","pret":0.01855,"close":66.28}
{"ticker":"HY","date":"2015-02-04","pret":0.03189,"close":65.64}
{"ticker":"HY","date":"2015-02-05","pret":-0.00287,"close":68}
{"ticker":"HY","date":"2015-02-06","pret":0.0174,"close":65.13}
{"ticker":"HY","date":"2015-02-09","pret":-0.03619,"close":64.02}
{"ticker":"HY","date":"2015-02-10","pret":-0.0051,"close":64.75}
{"ticker":"HY","date":"2015-02-11","pret":0.00587,"close":64.96}
{"ticker":"HY","date":"2015-02-12","pret":0.00584,"close":65.13}
{"ticker":"HY","date":"2015-02-13","pret":0.00382,"close":68.25}
{"ticker":"HY","date":"2015-02-17","pret":0.04782,"close":66.81}
{"ticker":"HY","date":"2015-02-18","pret":-0.03463,"close":67.21}
{"ticker":"HY","date":"2015-02-19","pret":0.01346,"close":67.17}
{"ticker":"HY","date":"2015-02-20","pret":-0.00074,"close":68.68}
{"ticker":"HY","date":"2015-02-23","pret":0.01505,"close":67.62}
{"ticker":"HY","date":"2015-02-24","pret":-0.01342,"close":67.65}
{"ticker":"HY","date":"2015-02-25","pret":0.00504,"close":68.25}
{"ticker":"HY","date":"2015-02-26","pret":0.00736,"close":67.14}
{"ticker":"HY","date":"2015-02-27","pret":-0.01121,"close":66.07}
{"ticker":"HY","date":"2015-03-02","pret":-0.02432,"close":67.55}
{"ticker":"HY","date":"2015-03-03","pret":0.01926,"close":67.22}
{"ticker":"HY","date":"2015-03-04","pret":-0.00104,"close":67.07}
{"ticker":"HY","date":"2015-03-05","pret":-0.00404,"close":66.48}
{"ticker":"HY","date":"2015-03-06","pret":-0.01509,"close":66.19}
{"ticker":"HY","date":"2015-03-09","pret":0.00697,"close":66.42}
{"ticker":"HY","date":"2015-03-10","pret":-0.00454,"close":65.72}
{"ticker":"HY","date":"2015-03-11","pret":-0.00487,"close":66.09}
{"ticker":"HY","date":"2015-03-12","pret":0.01483,"close":68.38}
{"ticker":"HY","date":"2015-03-13","pret":0.02858,"close":68.34}
{"ticker":"HY","date":"2015-03-16","pret":0.00495,"close":70.01}
{"ticker":"HY","date":"2015-03-17","pret":0.01514,"close":71.08}
{"ticker":"HY","date":"2015-03-18","pret":0.0118,"close":71.88}
{"ticker":"HY","date":"2015-03-19","pret":0.01083,"close":72.24}
{"ticker":"HY","date":"2015-03-20","pret":0.01829,"close":73.7}
{"ticker":"HY","date":"2015-03-23","pret":0.01607,"close":73.13}
{"ticker":"HY","date":"2015-03-24","pret":-0.00135,"close":73.13}
{"ticker":"HY","date":"2015-03-25","pret":-0.01376,"close":72.51}
{"ticker":"HY","date":"2015-03-26","pret":-0.01062,"close":72.04}
{"ticker":"HY","date":"2015-03-27","pret":-0.00403,"close":72.03}
{"ticker":"HY","date":"2015-03-30","pret":0.00652,"close":72.52}
{"ticker":"HY","date":"2015-03-31","pret":-0.00028,"close":73.29}
{"ticker":"HY","date":"2015-04-01","pret":0.00717,"close":74.37}
{"ticker":"HY","date":"2015-04-02","pret":0.02268,"close":74.08}
{"ticker":"HY","date":"2015-04-06","pret":-0.01107,"close":74.86}
{"ticker":"HY","date":"2015-04-07","pret":0.01963,"close":73.62}
{"ticker":"HY","date":"2015-04-08","pret":-0.01435,"close":74.32}
{"ticker":"HY","date":"2015-04-09","pret":0.00378,"close":74.81}
{"ticker":"HY","date":"2015-04-10","pret":0.01204,"close":74.41}
{"ticker":"HY","date":"2015-04-13","pret":-0.00627,"close":74.61}
{"ticker":"HY","date":"2015-04-14","pret":0,"close":74.49}
{"ticker":"HY","date":"2015-04-15","pret":-0.00107,"close":75.79}
{"ticker":"HY","date":"2015-04-16","pret":0.01779,"close":74.8}
{"ticker":"HY","date":"2015-04-17","pret":-0.02856,"close":72.68}
{"ticker":"HY","date":"2015-04-20","pret":-0.00898,"close":74.27}
{"ticker":"HY","date":"2015-04-21","pret":0.01948,"close":73.54}
{"ticker":"HY","date":"2015-04-22","pret":-0.01621,"close":72.99}
{"ticker":"HY","date":"2015-04-23","pret":-0.01026,"close":73.99}
{"ticker":"HY","date":"2015-04-24","pret":0.00631,"close":73.54}
{"ticker":"HY","date":"2015-04-27","pret":0.00436,"close":73.86}
{"ticker":"HY","date":"2015-04-28","pret":0.00529,"close":74.66}
{"ticker":"HY","date":"2015-04-29","pret":0.00755,"close":73.98}
{"ticker":"HY","date":"2015-04-30","pret":-0.03319,"close":73.34}
{"ticker":"HY","date":"2015-05-01","pret":0.01858,"close":73.26}
{"ticker":"HY","date":"2015-05-04","pret":-0.0015,"close":75.37}
{"ticker":"HY","date":"2015-05-05","pret":0.02827,"close":73.12}
{"ticker":"HY","date":"2015-05-06","pret":-0.02377,"close":73.09}
{"ticker":"HY","date":"2015-05-07","pret":-0.00956,"close":72.9}
{"ticker":"HY","date":"2015-05-08","pret":0.00902,"close":73.05}
{"ticker":"HY","date":"2015-05-11","pret":-0.00409,"close":73.8}
{"ticker":"HY","date":"2015-05-12","pret":-0.00328,"close":73.86}
{"ticker":"HY","date":"2015-05-13","pret":0.01239,"close":74.37}
{"ticker":"HY","date":"2015-05-14","pret":0.00902,"close":74.9}
{"ticker":"HY","date":"2015-05-15","pret":0.00655,"close":74.6}
{"ticker":"HY","date":"2015-05-18","pret":-0.01031,"close":74.78}
{"ticker":"HY","date":"2015-05-19","pret":-0.00027,"close":74.17}
{"ticker":"HY","date":"2015-05-20","pret":0.00363,"close":75}
{"ticker":"HY","date":"2015-05-21","pret":0.00281,"close":74.65}
{"ticker":"HY","date":"2015-05-22","pret":-0.00254,"close":73.27}
{"ticker":"HY","date":"2015-05-26","pret":-0.02005,"close":72.78}
{"ticker":"HY","date":"2015-05-27","pret":0.00055,"close":73.13}
{"ticker":"HY","date":"2015-05-28","pret":-0.00976,"close":72.45}
{"ticker":"HY","date":"2015-05-29","pret":0.0029,"close":70.96}
{"ticker":"HY","date":"2015-06-01","pret":-0.01568,"close":70.22}
{"ticker":"HY","date":"2015-06-02","pret":-0.01707,"close":70.59}
{"ticker":"HY","date":"2015-06-03","pret":0.01118,"close":71.42}
{"ticker":"HY","date":"2015-06-04","pret":0.00393,"close":69.28}
{"ticker":"HY","date":"2015-06-05","pret":-0.03161,"close":70.21}
{"ticker":"HY","date":"2015-06-08","pret":0.01692,"close":69.5}
{"ticker":"HY","date":"2015-06-09","pret":-0.01924,"close":68.98}
{"ticker":"HY","date":"2015-06-10","pret":0.00434,"close":70.23}
{"ticker":"HY","date":"2015-06-11","pret":0.01248,"close":70.33}
{"ticker":"HY","date":"2015-06-12","pret":-0.00443,"close":71.81}
{"ticker":"HY","date":"2015-06-15","pret":0.01591,"close":70.73}
{"ticker":"HY","date":"2015-06-16","pret":-0.00198,"close":70.95}
{"ticker":"HY","date":"2015-06-17","pret":0.00226,"close":69.94}
{"ticker":"HY","date":"2015-06-18","pret":-0.00821,"close":71.58}
{"ticker":"HY","date":"2015-06-19","pret":0.01802,"close":72.03}
{"ticker":"HY","date":"2015-06-22","pret":0.00958,"close":72.43}
{"ticker":"HY","date":"2015-06-23","pret":-0.00499,"close":71.42}
{"ticker":"HY","date":"2015-06-24","pret":-0.01441,"close":70.65}
{"ticker":"HY","date":"2015-06-25","pret":-0.00325,"close":70.8}
{"ticker":"HY","date":"2015-06-26","pret":0.00042,"close":71.78}
{"ticker":"HY","date":"2015-06-29","pret":0.00606,"close":69.4}
{"ticker":"HY","date":"2015-06-30","pret":-0.018,"close":69.28}
{"ticker":"HY","date":"2015-07-01","pret":-0.00186,"close":69.58}
{"ticker":"HY","date":"2015-07-02","pret":-0.0046,"close":68.55}
{"ticker":"HY","date":"2015-07-06","pret":-0.02197,"close":68.12}
{"ticker":"HY","date":"2015-07-07","pret":0.00601,"close":67.42}
{"ticker":"HY","date":"2015-07-08","pret":-0.0131,"close":66.68}
{"ticker":"HY","date":"2015-07-09","pret":-0.00193,"close":65.82}
{"ticker":"HY","date":"2015-07-10","pret":-0.0079,"close":64.45}
{"ticker":"HY","date":"2015-07-13","pret":-0.02515,"close":66.18}
{"ticker":"HY","date":"2015-07-14","pret":0.01266,"close":66.57}
{"ticker":"HY","date":"2015-07-15","pret":0.01295,"close":65.82}
{"ticker":"HY","date":"2015-07-16","pret":-0.01295,"close":66.64}
{"ticker":"HY","date":"2015-07-17","pret":0.00845,"close":65.93}
{"ticker":"HY","date":"2015-07-20","pret":-0.00663,"close":65.79}
{"ticker":"HY","date":"2015-07-21","pret":-0.00531,"close":65.1}
{"ticker":"HY","date":"2015-07-22","pret":-0.01208,"close":65.11}
{"ticker":"HY","date":"2015-07-23","pret":0.002,"close":63.76}
{"ticker":"HY","date":"2015-07-24","pret":-0.02504,"close":63.1}
{"ticker":"HY","date":"2015-07-27","pret":-0.01252,"close":62.84}
{"ticker":"HY","date":"2015-07-28","pret":0.00588,"close":62.82}
{"ticker":"HY","date":"2015-07-29","pret":0.00695,"close":64.03}
{"ticker":"HY","date":"2015-07-30","pret":0.06521,"close":68}
{"ticker":"HY","date":"2015-07-31","pret":0.00662,"close":67.67}
{"ticker":"HY","date":"2015-08-03","pret":-0.00824,"close":66.23}
{"ticker":"HY","date":"2015-08-04","pret":-0.02786,"close":65.48}
{"ticker":"HY","date":"2015-08-05","pret":0.00091,"close":67.04}
{"ticker":"HY","date":"2015-08-06","pret":0.0176,"close":66.34}
{"ticker":"HY","date":"2015-08-07","pret":-0.01654,"close":66.11}
{"ticker":"HY","date":"2015-08-10","pret":0.00695,"close":67.63}
{"ticker":"HY","date":"2015-08-11","pret":0.0069,"close":67.4}
{"ticker":"HY","date":"2015-08-12","pret":0.01925,"close":67.14}
{"ticker":"HY","date":"2015-08-13","pret":-0.01537,"close":67.52}
{"ticker":"HY","date":"2015-08-14","pret":0.00193,"close":68.87}
{"ticker":"HY","date":"2015-08-17","pret":0.02162,"close":69.03}
{"ticker":"HY","date":"2015-08-18","pret":0.00378,"close":68.97}
{"ticker":"HY","date":"2015-08-19","pret":-0.0029,"close":67.46}
{"ticker":"HY","date":"2015-08-20","pret":-0.02965,"close":66.12}
{"ticker":"HY","date":"2015-08-21","pret":-0.02763,"close":65.19}
{"ticker":"HY","date":"2015-08-24","pret":-0.11348,"close":64.79}
{"ticker":"HY","date":"2015-08-25","pret":0.12648,"close":61.37}
{"ticker":"HY","date":"2015-08-26","pret":-0.05786,"close":61.86}
{"ticker":"HY","date":"2015-08-27","pret":0.00113,"close":60.53}
{"ticker":"HY","date":"2015-08-28","pret":-0.03852,"close":61.38}
{"ticker":"HY","date":"2015-08-31","pret":0.02166,"close":60.76}
{"ticker":"HY","date":"2015-09-01","pret":-0.01898,"close":60.03}
{"ticker":"HY","date":"2015-09-02","pret":0.00912,"close":60.71}
{"ticker":"HY","date":"2015-09-03","pret":-0.00596,"close":60.15}
{"ticker":"HY","date":"2015-09-04","pret":-0.00316,"close":60.01}
{"ticker":"HY","date":"2015-09-08","pret":0.01587,"close":60.92}
{"ticker":"HY","date":"2015-09-09","pret":0.00931,"close":61.09}
{"ticker":"HY","date":"2015-09-10","pret":-0.00882,"close":61.41}
{"ticker":"HY","date":"2015-09-11","pret":-0.00115,"close":60.77}
{"ticker":"HY","date":"2015-09-14","pret":-0.00247,"close":60.5}
{"ticker":"HY","date":"2015-09-15","pret":-0.00049,"close":61.08}
{"ticker":"HY","date":"2015-09-16","pret":0.00918,"close":61.5}
{"ticker":"HY","date":"2015-09-17","pret":0.00342,"close":60.76}
{"ticker":"HY","date":"2015-09-18","pret":-0.02302,"close":60.77}
{"ticker":"HY","date":"2015-09-21","pret":0.01076,"close":60.48}
{"ticker":"HY","date":"2015-09-22","pret":-0.01359,"close":59.81}
{"ticker":"HY","date":"2015-09-23","pret":0.0015,"close":58.65}
{"ticker":"HY","date":"2015-09-24","pret":-0.02907,"close":57.98}
{"ticker":"HY","date":"2015-09-25","pret":-0.00154,"close":57.68}
{"ticker":"HY","date":"2015-09-28","pret":-0.01523,"close":57.33}
{"ticker":"HY","date":"2015-09-29","pret":-0.00035,"close":57.55}
{"ticker":"HY","date":"2015-09-30","pret":0.0092,"close":57.83}
{"ticker":"HY","date":"2015-10-01","pret":-0.00346,"close":55.99}
{"ticker":"HY","date":"2015-10-02","pret":-0.03783,"close":57.45}
{"ticker":"HY","date":"2015-10-05","pret":0.03887,"close":59.41}
{"ticker":"HY","date":"2015-10-06","pret":0.0297,"close":58.5}
{"ticker":"HY","date":"2015-10-07","pret":-0.00794,"close":59.51}
{"ticker":"HY","date":"2015-10-08","pret":0.0133,"close":62.84}
{"ticker":"HY","date":"2015-10-09","pret":0.05817,"close":63.04}
{"ticker":"HY","date":"2015-10-12","pret":-0.0049,"close":63.38}
{"ticker":"HY","date":"2015-10-13","pret":-0.0019,"close":63.08}
{"ticker":"HY","date":"2015-10-14","pret":-0.00032,"close":62.2}
{"ticker":"HY","date":"2015-10-15","pret":-0.00718,"close":63.31}
{"ticker":"HY","date":"2015-10-16","pret":0.01778,"close":62.42}
{"ticker":"HY","date":"2015-10-19","pret":-0.02517,"close":60.98}
{"ticker":"HY","date":"2015-10-20","pret":-0.01643,"close":60.72}
{"ticker":"HY","date":"2015-10-21","pret":0.01093,"close":61.51}
{"ticker":"HY","date":"2015-10-22","pret":-0.00097,"close":63.05}
{"ticker":"HY","date":"2015-10-23","pret":0.03478,"close":64.34}
{"ticker":"HY","date":"2015-10-26","pret":0.00999,"close":64.25}
{"ticker":"HY","date":"2015-10-27","pret":-0.00451,"close":62.65}
{"ticker":"HY","date":"2015-10-28","pret":-0.02255,"close":64.78}
{"ticker":"HY","date":"2015-10-29","pret":0.03618,"close":60.16}
{"ticker":"HY","date":"2015-10-30","pret":-0.08321,"close":58.52}
{"ticker":"HY","date":"2015-11-02","pret":-0.02352,"close":57.94}
{"ticker":"HY","date":"2015-11-03","pret":-0.00618,"close":58.21}
{"ticker":"HY","date":"2015-11-04","pret":0.00721,"close":58.14}
{"ticker":"HY","date":"2015-11-05","pret":-0.00308,"close":58.65}
{"ticker":"HY","date":"2015-11-06","pret":0.00171,"close":59.27}
{"ticker":"HY","date":"2015-11-09","pret":0.00988,"close":56.76}
{"ticker":"HY","date":"2015-11-10","pret":-0.03766,"close":56.56}
{"ticker":"HY","date":"2015-11-11","pret":-0.00194,"close":55.89}
{"ticker":"HY","date":"2015-11-12","pret":-0.01368,"close":54.59}
{"ticker":"HY","date":"2015-11-13","pret":-0.02921,"close":54.11}
{"ticker":"HY","date":"2015-11-16","pret":-0.00387,"close":54.32}
{"ticker":"HY","date":"2015-11-17","pret":0.00828,"close":54.36}
{"ticker":"HY","date":"2015-11-18","pret":-0.00644,"close":55}
{"ticker":"HY","date":"2015-11-19","pret":0.01683,"close":55.01}
{"ticker":"HY","date":"2015-11-20","pret":0.00344,"close":55.9}
{"ticker":"HY","date":"2015-11-23","pret":0.009,"close":56.36}
{"ticker":"HY","date":"2015-11-24","pret":0.00856,"close":57}
{"ticker":"HY","date":"2015-11-25","pret":0.01674,"close":57.72}
{"ticker":"HY","date":"2015-11-26"}
{"ticker":"HY","date":"2015-11-27","pret":0.00297,"close":58.86}
{"ticker":"HY","date":"2015-11-30","pret":0.02715,"close":57.83}
{"ticker":"HY","date":"2015-12-01","pret":-0.01211,"close":57.98}
{"ticker":"HY","date":"2015-12-02","pret":-0.00551,"close":58.28}
{"ticker":"HY","date":"2015-12-03","pret":0.00654,"close":57.2}
{"ticker":"HY","date":"2015-12-04","pret":-0.01973,"close":57.15}
{"ticker":"HY","date":"2015-12-07","pret":0.00157,"close":56.85}
{"ticker":"HY","date":"2015-12-08","pret":-0.01779,"close":55.33}
{"ticker":"HY","date":"2015-12-09","pret":-0.01992,"close":54.14}
{"ticker":"HY","date":"2015-12-10","pret":-0.01885,"close":53.16}
{"ticker":"HY","date":"2015-12-11","pret":-0.03305,"close":52.14}
{"ticker":"HY","date":"2015-12-14","pret":-0.00459,"close":51.78}
{"ticker":"HY","date":"2015-12-15","pret":0.00058,"close":51.89}
{"ticker":"HY","date":"2015-12-16","pret":-0.00538,"close":51.92}
{"ticker":"HY","date":"2015-12-17"}
{"ticker":"HY","date":"2015-12-18","pret":0.01169,"close":52}
{"ticker":"HY","date":"2015-12-21","pret":-0.00439,"close":52.1}
{"ticker":"HY","date":"2015-12-22","pret":0.00096,"close":52.97}
{"ticker":"HY","date":"2015-12-23","pret":0.018,"close":53.7}
{"ticker":"HY","date":"2015-12-24","pret":0.00356,"close":53.47}
{"ticker":"HY","date":"2015-12-28","pret":-0.00488,"close":52.9}
{"ticker":"HY","date":"2015-12-29","pret":-0.00471,"close":53.97}
{"ticker":"HY","date":"2015-12-30","pret":0.01369,"close":53.59}
{"ticker":"HY","date":"2015-12-31","pret":-0.00767,"close":52.45}
{"ticker":"HY","date":"2016-01-04","pret":-0.02413,"close":52.35}
{"ticker":"HY","date":"2016-01-05","pret":0.00652,"close":52.51}
{"ticker":"HYH","date":"2015-01-02","pret":0.01532,"close":46.25}
{"ticker":"HYH","date":"2015-01-05","pret":0.01379,"close":44.77}
{"ticker":"HYH","date":"2015-01-06","pret":-0.02242,"close":45.65}
{"ticker":"HYH","date":"2015-01-07","pret":0.02784,"close":46.71}
{"ticker":"HYH","date":"2015-01-08","pret":0.0163,"close":48.24}
{"ticker":"HYH","date":"2015-01-09","pret":0.02251,"close":47.83}
{"ticker":"HYH","date":"2015-01-12","pret":0.00312,"close":48.3}
{"ticker":"HYH","date":"2015-01-13","pret":0.01052,"close":46.5}
{"ticker":"HYH","date":"2015-01-14","pret":-0.05786,"close":46.78}
{"ticker":"HYH","date":"2015-01-15","pret":0.01617,"close":44.96}
{"ticker":"HYH","date":"2015-01-16","pret":-0.04439,"close":45.54}
{"ticker":"HYH","date":"2015-01-20","pret":0.02058,"close":45.47}
{"ticker":"HYH","date":"2015-01-21","pret":-0.00991,"close":45.94}
{"ticker":"HYH","date":"2015-01-22","pret":0.02296,"close":46.42}
{"ticker":"HYH","date":"2015-01-23","pret":-0.00086,"close":46.1}
{"ticker":"HYH","date":"2015-01-26","pret":-0.00282,"close":46.31}
{"ticker":"HYH","date":"2015-01-27","pret":-0.00697,"close":46}
{"ticker":"HYH","date":"2015-01-28","pret":0.0126,"close":45.83}
{"ticker":"HYH","date":"2015-01-29","pret":-0.0161,"close":45.72}
{"ticker":"HYH","date":"2015-01-30","pret":-0.00132,"close":44.57}
{"ticker":"HYH","date":"2015-02-02","pret":-0.01772,"close":44.55}
{"ticker":"HYH","date":"2015-02-03","pret":-0.0056,"close":44.74}
{"ticker":"HYH","date":"2015-02-04","pret":0.00761,"close":44.07}
{"ticker":"HYH","date":"2015-02-05","pret":-0.01054,"close":43.94}
{"ticker":"HYH","date":"2015-02-06","pret":-0.00792,"close":43.9}
{"ticker":"HYH","date":"2015-02-09","pret":-0.0025,"close":43.72}
{"ticker":"HYH","date":"2015-02-10","pret":0.00046,"close":43.07}
{"ticker":"HYH","date":"2015-02-11","pret":-0.0221,"close":43.67}
{"ticker":"HYH","date":"2015-02-12","pret":0.02438,"close":43.98}
{"ticker":"HYH","date":"2015-02-13","pret":-0.0073,"close":44.5}
{"ticker":"HYH","date":"2015-02-17","pret":0.01949,"close":45.02}
{"ticker":"HYH","date":"2015-02-18","pret":0.00492,"close":45.63}
{"ticker":"HYH","date":"2015-02-19","pret":0.01815,"close":45.95}
{"ticker":"HYH","date":"2015-02-20","pret":0.00328,"close":46.13}
{"ticker":"HYH","date":"2015-02-23","pret":0.00827,"close":45.88}
{"ticker":"HYH","date":"2015-02-24","pret":-0.00674,"close":47.51}
{"ticker":"HYH","date":"2015-02-25","pret":0.04648,"close":46.75}
{"ticker":"HYH","date":"2015-02-26","pret":-0.02639,"close":46.81}
{"ticker":"HYH","date":"2015-02-27","pret":0.00107,"close":46.04}
{"ticker":"HYH","date":"2015-03-02","pret":0.0119,"close":46.75}
{"ticker":"HYH","date":"2015-03-03","pret":-0.0151,"close":46.32}
{"ticker":"HYH","date":"2015-03-04","pret":-0.01403,"close":45.41}
{"ticker":"HYH","date":"2015-03-05","pret":-0.00873,"close":45.47}
{"ticker":"HYH","date":"2015-03-06","pret":-0.00154,"close":46.26}
{"ticker":"HYH","date":"2015-03-09","pret":0.02108,"close":47.06}
{"ticker":"HYH","date":"2015-03-10","pret":0.0092,"close":46.58}
{"ticker":"HYH","date":"2015-03-11","pret":-0.01093,"close":47.64}
{"ticker":"HYH","date":"2015-03-12","pret":0.03347,"close":46.9}
{"ticker":"HYH","date":"2015-03-13","pret":-0.02318,"close":46.61}
{"ticker":"HYH","date":"2015-03-16","pret":-0.00556,"close":46.74}
{"ticker":"HYH","date":"2015-03-17","pret":-0.00086,"close":47.01}
{"ticker":"HYH","date":"2015-03-18","pret":0.01088,"close":47.62}
{"ticker":"HYH","date":"2015-03-19","pret":0.00846,"close":48.23}
{"ticker":"HYH","date":"2015-03-20","pret":0.02021,"close":49.26}
{"ticker":"HYH","date":"2015-03-23","pret":0.01596,"close":49.64}
{"ticker":"HYH","date":"2015-03-24","pret":0.00243,"close":49.62}
{"ticker":"HYH","date":"2015-03-25","pret":0.00303,"close":48.66}
{"ticker":"HYH","date":"2015-03-26","pret":-0.02515,"close":48.42}
{"ticker":"HYH","date":"2015-03-27","pret":0.00557,"close":47.97}
{"ticker":"HYH","date":"2015-03-30","pret":-0.00433,"close":48.65}
{"ticker":"HYH","date":"2015-03-31","pret":-0.00831,"close":49.2}
{"ticker":"HYH","date":"2015-04-01","pret":0.0237,"close":49.72}
{"ticker":"HYH","date":"2015-04-02","pret":0.00589,"close":48.4}
{"ticker":"HYH","date":"2015-04-06","pret":-0.02376,"close":49.12}
{"ticker":"HYH","date":"2015-04-07","pret":0.01257,"close":49.14}
{"ticker":"HYH","date":"2015-04-08","pret":0.0049,"close":50.41}
{"ticker":"HYH","date":"2015-04-09","pret":0.02495,"close":50.38}
{"ticker":"HYH","date":"2015-04-10","pret":-0.00159,"close":49.76}
{"ticker":"HYH","date":"2015-04-13","pret":-0.01,"close":50.02}
{"ticker":"HYH","date":"2015-04-14","pret":0.00341,"close":49.24}
{"ticker":"HYH","date":"2015-04-15","pret":-0.01372,"close":49.26}
{"ticker":"HYH","date":"2015-04-16","pret":-0.0002,"close":49.34}
{"ticker":"HYH","date":"2015-04-17","pret":-0.00346,"close":48.51}
{"ticker":"HYH","date":"2015-04-20","pret":-0.00388,"close":48.83}
{"ticker":"HYH","date":"2015-04-21","pret":0.00266,"close":49.06}
{"ticker":"HYH","date":"2015-04-22","pret":-0.0002,"close":49.05}
{"ticker":"HYH","date":"2015-04-23","pret":-0.00204,"close":49.18}
{"ticker":"HYH","date":"2015-04-24","pret":0.00754,"close":49.27}
{"ticker":"HYH","date":"2015-04-27","pret":0.00344,"close":47.63}
{"ticker":"HYH","date":"2015-04-28","pret":-0.0373,"close":47.63}
{"ticker":"HYH","date":"2015-04-29","pret":-0.00463,"close":47.61}
{"ticker":"HYH","date":"2015-04-30","pret":-0.0019,"close":48.48}
{"ticker":"HYH","date":"2015-05-01","pret":0.02484,"close":48.85}
{"ticker":"HYH","date":"2015-05-04","pret":-0.02929,"close":45.91}
{"ticker":"HYH","date":"2015-05-05","pret":-0.02494,"close":45.53}
{"ticker":"HYH","date":"2015-05-06","pret":-0.00962,"close":44.79}
{"ticker":"HYH","date":"2015-05-07","pret":-0.01729,"close":44.83}
{"ticker":"HYH","date":"2015-05-08","pret":0.00713,"close":45.1}
{"ticker":"HYH","date":"2015-05-11","pret":0.00421,"close":44.61}
{"ticker":"HYH","date":"2015-05-12","pret":-0.01627,"close":44}
{"ticker":"HYH","date":"2015-05-13","pret":-0.0113,"close":44}
{"ticker":"HYH","date":"2015-05-14","pret":0.00272,"close":43.1}
{"ticker":"HYH","date":"2015-05-15","pret":-0.01853,"close":42.35}
{"ticker":"HYH","date":"2015-05-18","pret":-0.02431,"close":41.56}
{"ticker":"HYH","date":"2015-05-19","pret":-0.01694,"close":42.92}
{"ticker":"HYH","date":"2015-05-20","pret":0.03313,"close":42.44}
{"ticker":"HYH","date":"2015-05-21","pret":-0.01548,"close":42.05}
{"ticker":"HYH","date":"2015-05-22","pret":-0.00807,"close":41.76}
{"ticker":"HYH","date":"2015-05-26","pret":-0.01513,"close":41.44}
{"ticker":"HYH","date":"2015-05-27","pret":0.0041,"close":41.63}
{"ticker":"HYH","date":"2015-05-28","pret":0.00601,"close":41.53}
{"ticker":"HYH","date":"2015-05-29","pret":-0.00794,"close":41.42}
{"ticker":"HYH","date":"2015-06-01","pret":-0.00121,"close":41.5}
{"ticker":"HYH","date":"2015-06-02","pret":0.00217,"close":41.72}
{"ticker":"HYH","date":"2015-06-03","pret":0.00505,"close":42.59}
{"ticker":"HYH","date":"2015-06-04","pret":0.01311,"close":42.31}
{"ticker":"HYH","date":"2015-06-05","pret":0.00237,"close":42.09}
{"ticker":"HYH","date":"2015-06-08","pret":-0.00545,"close":42.29}
{"ticker":"HYH","date":"2015-06-09","pret":0.00379,"close":42.19}
{"ticker":"HYH","date":"2015-06-10","pret":-0.00024,"close":42.77}
{"ticker":"HYH","date":"2015-06-11","pret":0.0127,"close":42.78}
{"ticker":"HYH","date":"2015-06-12","pret":-0.00164,"close":42.79}
{"ticker":"HYH","date":"2015-06-15","pret":-0.00234,"close":42.53}
{"ticker":"HYH","date":"2015-06-16","pret":-0.00306,"close":42.21}
{"ticker":"HYH","date":"2015-06-17","pret":-0.00567,"close":42.35}
{"ticker":"HYH","date":"2015-06-18","pret":0.00284,"close":42.9}
{"ticker":"HYH","date":"2015-06-19","pret":0.01523,"close":42.95}
{"ticker":"HYH","date":"2015-06-22","pret":0.00046,"close":43.12}
{"ticker":"HYH","date":"2015-06-23","pret":0.00325,"close":43.1}
{"ticker":"HYH","date":"2015-06-24","pret":-0.00511,"close":42.28}
{"ticker":"HYH","date":"2015-06-25","pret":-0.01478,"close":41.33}
{"ticker":"HYH","date":"2015-06-26","pret":-0.02319,"close":41.08}
{"ticker":"HYH","date":"2015-06-29","pret":-0.00996,"close":40.44}
{"ticker":"HYH","date":"2015-06-30","pret":-0.00711,"close":40.5}
{"ticker":"HYH","date":"2015-07-01","pret":0.00148,"close":39.78}
{"ticker":"HYH","date":"2015-07-02","pret":-0.02437,"close":39.27}
{"ticker":"HYH","date":"2015-07-06","pret":-0.02498,"close":39.99}
{"ticker":"HYH","date":"2015-07-07","pret":0.03175,"close":39.68}
{"ticker":"HYH","date":"2015-07-08","pret":-0.01562,"close":39.62}
{"ticker":"HYH","date":"2015-07-09","pret":0.01237,"close":39.98}
{"ticker":"HYH","date":"2015-07-10","pret":0.00924,"close":41.29}
{"ticker":"HYH","date":"2015-07-13","pret":0.03276,"close":40.74}
{"ticker":"HYH","date":"2015-07-14","pret":-0.0209,"close":40.96}
{"ticker":"HYH","date":"2015-07-15","pret":0.00612,"close":40.99}
{"ticker":"HYH","date":"2015-07-16","pret":0.00292,"close":41.34}
{"ticker":"HYH","date":"2015-07-17","pret":0.00679,"close":40.99}
{"ticker":"HYH","date":"2015-07-20","pret":-0.00923,"close":41.14}
{"ticker":"HYH","date":"2015-07-21","pret":0.00268,"close":40.84}
{"ticker":"HYH","date":"2015-07-22","pret":-0.00708,"close":41.33}
{"ticker":"HYH","date":"2015-07-23","pret":0.01314,"close":40.86}
{"ticker":"HYH","date":"2015-07-24","pret":-0.01192,"close":40.27}
{"ticker":"HYH","date":"2015-07-27","pret":-0.02127,"close":40.7}
{"ticker":"HYH","date":"2015-07-28","pret":0.01882,"close":40.78}
{"ticker":"HYH","date":"2015-07-29","pret":-0.00197,"close":41.1}
{"ticker":"HYH","date":"2015-07-30","pret":0.00759,"close":40.69}
{"ticker":"HYH","date":"2015-07-31","pret":-0.00489,"close":40.74}
{"ticker":"HYH","date":"2015-08-03","pret":0,"close":39.76}
{"ticker":"HYH","date":"2015-08-04","pret":-0.21527,"close":35.08}
{"ticker":"HYH","date":"2015-08-05","pret":0.01239,"close":34.28}
{"ticker":"HYH","date":"2015-08-06","pret":0.02257,"close":33.37}
{"ticker":"HYH","date":"2015-08-07","pret":-0.02829,"close":32.36}
{"ticker":"HYH","date":"2015-08-10","pret":-0.0226,"close":33.07}
{"ticker":"HYH","date":"2015-08-11","pret":0.01228,"close":33.15}
{"ticker":"HYH","date":"2015-08-12","pret":0.00396,"close":32.92}
{"ticker":"HYH","date":"2015-08-13","pret":-0.00396,"close":32.77}
{"ticker":"HYH","date":"2015-08-14","pret":-0.00244,"close":32.97}
{"ticker":"HYH","date":"2015-08-17","pret":0.00244,"close":33}
{"ticker":"HYH","date":"2015-08-18","pret":0.00608,"close":33.04}
{"ticker":"HYH","date":"2015-08-19","pret":-0.00273,"close":32.82}
{"ticker":"HYH","date":"2015-08-20","pret":-0.01286,"close":31.8}
{"ticker":"HYH","date":"2015-08-21","pret":-0.0332,"close":30.62}
{"ticker":"HYH","date":"2015-08-24","pret":-0.0847,"close":29.3}
{"ticker":"HYH","date":"2015-08-25","pret":0.0324,"close":29.42}
{"ticker":"HYH","date":"2015-08-26","pret":0.00168,"close":30.43}
{"ticker":"HYH","date":"2015-08-27","pret":0.02906,"close":31.45}
{"ticker":"HYH","date":"2015-08-28","pret":0.02125,"close":31.81}
{"ticker":"HYH","date":"2015-08-31","pret":0.01203,"close":31.44}
{"ticker":"HYH","date":"2015-09-01","pret":-0.03101,"close":30.04}
{"ticker":"HYH","date":"2015-09-02","pret":-0.01241,"close":30.85}
{"ticker":"HYH","date":"2015-09-03","pret":0.02082,"close":31.17}
{"ticker":"HYH","date":"2015-09-04","pret":-0.00873,"close":30.95}
{"ticker":"HYH","date":"2015-09-08","pret":0.02025,"close":31.23}
{"ticker":"HYH","date":"2015-09-09","pret":0.00413,"close":31.7}
{"ticker":"HYH","date":"2015-09-10","pret":0.006,"close":32.37}
{"ticker":"HYH","date":"2015-09-11","pret":0.02274,"close":33.23}
{"ticker":"HYH","date":"2015-09-14","pret":0.02464,"close":33.18}
{"ticker":"HYH","date":"2015-09-15","pret":-0.0015,"close":33.55}
{"ticker":"HYH","date":"2015-09-16","pret":0.00958,"close":33.21}
{"ticker":"HYH","date":"2015-09-17","pret":-0.00838,"close":33.24}
{"ticker":"HYH","date":"2015-09-18","pret":-0.0124,"close":32.37}
{"ticker":"HYH","date":"2015-09-21","pret":-0.01874,"close":31.39}
{"ticker":"HYH","date":"2015-09-22","pret":-0.03342,"close":30.8}
{"ticker":"HYH","date":"2015-09-23","pret":-0.00643,"close":30.49}
{"ticker":"HYH","date":"2015-09-24","pret":-0.02516,"close":30.09}
{"ticker":"HYH","date":"2015-09-25","pret":0.00363,"close":29.33}
{"ticker":"HYH","date":"2015-09-28","pret":-0.03968,"close":28.84}
{"ticker":"HYH","date":"2015-09-29","pret":-0.01416,"close":28.07}
{"ticker":"HYH","date":"2015-09-30","pret":-0.01578,"close":28.44}
{"ticker":"HYH","date":"2015-10-01","pret":0.00529,"close":28.32}
{"ticker":"HYH","date":"2015-10-02","pret":-0.01345,"close":28.8}
{"ticker":"HYH","date":"2015-10-05","pret":0.03398,"close":29.28}
{"ticker":"HYH","date":"2015-10-06","pret":0.00515,"close":29.38}
{"ticker":"HYH","date":"2015-10-07","pret":0.00989,"close":30.39}
{"ticker":"HYH","date":"2015-10-08","pret":0.02909,"close":30.35}
{"ticker":"HYH","date":"2015-10-09","pret":0.00066,"close":30.13}
{"ticker":"HYH","date":"2015-10-12","pret":-0.04928,"close":27.51}
{"ticker":"HYH","date":"2015-10-13","pret":-0.05769,"close":27.64}
{"ticker":"HYH","date":"2015-10-14","pret":0.01492,"close":28.21}
{"ticker":"HYH","date":"2015-10-15","pret":0.01931,"close":29.24}
{"ticker":"HYH","date":"2015-10-16","pret":0.04061,"close":28.74}
{"ticker":"HYH","date":"2015-10-19","pret":-0.02584,"close":28.81}
{"ticker":"HYH","date":"2015-10-20","pret":0.00035,"close":28.49}
{"ticker":"HYH","date":"2015-10-21","pret":0.00105,"close":27.43}
{"ticker":"HYH","date":"2015-10-22","pret":-0.042,"close":27}
{"ticker":"HYH","date":"2015-10-23","pret":-0.01317,"close":28.45}
{"ticker":"HYH","date":"2015-10-26","pret":0.04466,"close":28.1}
{"ticker":"HYH","date":"2015-10-27","pret":-0.01383,"close":28.67}
{"ticker":"HYH","date":"2015-10-28","pret":0.0184,"close":30.04}
{"ticker":"HYH","date":"2015-10-29","pret":0.05458,"close":29.89}
{"ticker":"HYH","date":"2015-10-30","pret":-0.00766,"close":29.68}
{"ticker":"HYH","date":"2015-11-02","pret":-0.00537,"close":31.57}
{"ticker":"HYH","date":"2015-11-03","pret":0.07576,"close":29.49}
{"ticker":"HYH","date":"2015-11-04","pret":-0.07913,"close":30.54}
{"ticker":"HYH","date":"2015-11-05","pret":0.02664,"close":30.86}
{"ticker":"HYH","date":"2015-11-06","pret":0.01468,"close":31.74}
{"ticker":"HYH","date":"2015-11-09","pret":0.02273,"close":31.13}
{"ticker":"HYH","date":"2015-11-10","pret":-0.01563,"close":31.87}
{"ticker":"HYH","date":"2015-11-11","pret":0.02477,"close":30.98}
{"ticker":"HYH","date":"2015-11-12","pret":-0.03414,"close":29.78}
{"ticker":"HYH","date":"2015-11-13","pret":-0.04413,"close":29.49}
{"ticker":"HYH","date":"2015-11-16","pret":-0.00102,"close":30.56}
{"ticker":"HYH","date":"2015-11-17","pret":0.03863,"close":30.76}
{"ticker":"HYH","date":"2015-11-18","pret":0.00619,"close":31.26}
{"ticker":"HYH","date":"2015-11-19","pret":0.01162,"close":31.16}
{"ticker":"HYH","date":"2015-11-20","pret":0.00384,"close":31.9}
{"ticker":"HYH","date":"2015-11-23","pret":0.01523,"close":32.37}
{"ticker":"HYH","date":"2015-11-24","pret":0.01002,"close":32.38}
{"ticker":"HYH","date":"2015-11-25","pret":0.01023,"close":32.58}
{"ticker":"HYH","date":"2015-11-26"}
{"ticker":"HYH","date":"2015-11-27","pret":0.00646,"close":32.81}
{"ticker":"HYH","date":"2015-11-30","pret":0.00672,"close":31.99}
{"ticker":"HYH","date":"2015-12-01","pret":-0.02748,"close":32.91}
{"ticker":"HYH","date":"2015-12-02","pret":0.04737,"close":33.79}
{"ticker":"HYH","date":"2015-12-03","pret":0.01305,"close":33.34}
{"ticker":"HYH","date":"2015-12-04","pret":-0.01754,"close":33.64}
{"ticker":"HYH","date":"2015-12-07","pret":0.00628,"close":33.13}
{"ticker":"HYH","date":"2015-12-08","pret":-0.02108,"close":32.67}
{"ticker":"HYH","date":"2015-12-09","pret":-0.0104,"close":32.43}
{"ticker":"HYH","date":"2015-12-10","pret":-0.00246,"close":33.31}
{"ticker":"HYH","date":"2015-12-11","pret":0.01134,"close":31.75}
{"ticker":"HYH","date":"2015-12-14","pret":-0.0319,"close":30.91}
{"ticker":"HYH","date":"2015-12-15","pret":-0.01938,"close":31.1}
{"ticker":"HYH","date":"2015-12-16","pret":0.00799,"close":32.85}
{"ticker":"HYH","date":"2015-12-17"}
{"ticker":"HYH","date":"2015-12-18","pret":0.05991,"close":33.74}
{"ticker":"HYH","date":"2015-12-21","pret":0.01429,"close":33.6}
{"ticker":"HYH","date":"2015-12-22","pret":-0.00474,"close":33.55}
{"ticker":"HYH","date":"2015-12-23","pret":0.00059,"close":34.27}
{"ticker":"HYH","date":"2015-12-24","pret":0.0156,"close":34.73}
{"ticker":"HYH","date":"2015-12-28","pret":0.01017,"close":34}
{"ticker":"HYH","date":"2015-12-29","pret":-0.00813,"close":33.98}
{"ticker":"HYH","date":"2015-12-30","pret":-0.00878,"close":33.63}
{"ticker":"HYH","date":"2015-12-31","pret":-0.0181,"close":33.41}
{"ticker":"HYH","date":"2016-01-04","pret":-0.02333,"close":32.76}
{"ticker":"HYH","date":"2016-01-05","pret":0.00916,"close":32.88}
{"ticker":"HZO","date":"2015-01-02","pret":0.00149,"close":19.73}
{"ticker":"HZO","date":"2015-01-05","pret":-0.03269,"close":19.27}
{"ticker":"HZO","date":"2015-01-06","pret":-0.01079,"close":18.87}
{"ticker":"HZO","date":"2015-01-07","pret":-0.0151,"close":19.38}
{"ticker":"HZO","date":"2015-01-08","pret":0.02896,"close":20.88}
{"ticker":"HZO","date":"2015-01-09","pret":0.05936,"close":20.6}
{"ticker":"HZO","date":"2015-01-12","pret":-0.01014,"close":20.5}
{"ticker":"HZO","date":"2015-01-13","pret":0.00581,"close":20.56}
{"ticker":"HZO","date":"2015-01-14","pret":-0.02145,"close":20.37}
{"ticker":"HZO","date":"2015-01-15","pret":0.00344,"close":19.96}
{"ticker":"HZO","date":"2015-01-16","pret":-0.02537,"close":19.93}
{"ticker":"HZO","date":"2015-01-20","pret":0.00151,"close":19.7}
{"ticker":"HZO","date":"2015-01-21","pret":-0.01215,"close":19.98}
{"ticker":"HZO","date":"2015-01-22","pret":0.02762,"close":20.3}
{"ticker":"HZO","date":"2015-01-23","pret":0.00543,"close":20.3}
{"ticker":"HZO","date":"2015-01-26","pret":0,"close":21.04}
{"ticker":"HZO","date":"2015-01-27","pret":0.01661,"close":21.2}
{"ticker":"HZO","date":"2015-01-28","pret":0.03522,"close":20.99}
{"ticker":"HZO","date":"2015-01-29","pret":0.11142,"close":24.98}
{"ticker":"HZO","date":"2015-01-30","pret":0.04979,"close":25.51}
{"ticker":"HZO","date":"2015-02-02","pret":0.02322,"close":27.26}
{"ticker":"HZO","date":"2015-02-03","pret":0.05413,"close":27.43}
{"ticker":"HZO","date":"2015-02-04","pret":0.00111,"close":27.5}
{"ticker":"HZO","date":"2015-02-05","pret":0.01534,"close":27.73}
{"ticker":"HZO","date":"2015-02-06","pret":0.00542,"close":27.52}
{"ticker":"HZO","date":"2015-02-09","pret":0.00108,"close":25.99}
{"ticker":"HZO","date":"2015-02-10","pret":-0.05667,"close":25.55}
{"ticker":"HZO","date":"2015-02-11","pret":-0.02626,"close":25.39}
{"ticker":"HZO","date":"2015-02-12","pret":-0.00078,"close":25.59}
{"ticker":"HZO","date":"2015-02-13","pret":0.00078,"close":26.11}
{"ticker":"HZO","date":"2015-02-17","pret":0.02473,"close":27.07}
{"ticker":"HZO","date":"2015-02-18","pret":0.02711,"close":26.8}
{"ticker":"HZO","date":"2015-02-19","pret":-0.00447,"close":26.64}
{"ticker":"HZO","date":"2015-02-20","pret":-0.00787,"close":26.36}
{"ticker":"HZO","date":"2015-02-23","pret":-0.00907,"close":26.42}
{"ticker":"HZO","date":"2015-02-24","pret":0.00681,"close":25.67}
{"ticker":"HZO","date":"2015-02-25","pret":-0.0314,"close":25.92}
{"ticker":"HZO","date":"2015-02-26","pret":0.01006,"close":25.96}
{"ticker":"HZO","date":"2015-02-27","pret":-0.00386,"close":25.35}
{"ticker":"HZO","date":"2015-03-02","pret":-0.02465,"close":26.35}
{"ticker":"HZO","date":"2015-03-03","pret":0.04228,"close":25.82}
{"ticker":"HZO","date":"2015-03-04","pret":-0.02656,"close":25.08}
{"ticker":"HZO","date":"2015-03-05","pret":-0.0189,"close":25.43}
{"ticker":"HZO","date":"2015-03-06","pret":0.00198,"close":25.64}
{"ticker":"HZO","date":"2015-03-09","pret":0.01847,"close":25.62}
{"ticker":"HZO","date":"2015-03-10","pret":-0.01293,"close":25.69}
{"ticker":"HZO","date":"2015-03-11","pret":0.01293,"close":25.65}
{"ticker":"HZO","date":"2015-03-12","pret":0.00505,"close":26.8}
{"ticker":"HZO","date":"2015-03-13","pret":0.04174,"close":26.63}
{"ticker":"HZO","date":"2015-03-16","pret":-0.00671,"close":26.25}
{"ticker":"HZO","date":"2015-03-17","pret":-0.02156,"close":26.44}
{"ticker":"HZO","date":"2015-03-18","pret":0.01065,"close":26.22}
{"ticker":"HZO","date":"2015-03-19","pret":-0.01294,"close":27}
{"ticker":"HZO","date":"2015-03-20","pret":0.04055,"close":27.25}
{"ticker":"HZO","date":"2015-03-23","pret":-0.00184,"close":26.28}
{"ticker":"HZO","date":"2015-03-24","pret":-0.03069,"close":26.03}
{"ticker":"HZO","date":"2015-03-25","pret":-0.00648,"close":25.35}
{"ticker":"HZO","date":"2015-03-26","pret":-0.03623,"close":25.32}
{"ticker":"HZO","date":"2015-03-27","pret":0.00079,"close":25.69}
{"ticker":"HZO","date":"2015-03-30","pret":0.02929,"close":26.99}
{"ticker":"HZO","date":"2015-03-31","pret":0.03443,"close":26.51}
{"ticker":"HZO","date":"2015-04-01","pret":-0.01574,"close":25.64}
{"ticker":"HZO","date":"2015-04-02","pret":-0.0303,"close":25.56}
{"ticker":"HZO","date":"2015-04-06","pret":-0.01412,"close":25.09}
{"ticker":"HZO","date":"2015-04-07","pret":-0.00753,"close":24.79}
{"ticker":"HZO","date":"2015-04-08","pret":-0.01483,"close":24.8}
{"ticker":"HZO","date":"2015-04-09","pret":0.00403,"close":23.93}
{"ticker":"HZO","date":"2015-04-10","pret":-0.03938,"close":23.5}
{"ticker":"HZO","date":"2015-04-13","pret":-0.0139,"close":23.97}
{"ticker":"HZO","date":"2015-04-14","pret":0.01724,"close":23.91}
{"ticker":"HZO","date":"2015-04-15","pret":-0.01937,"close":23.79}
{"ticker":"HZO","date":"2015-04-16","pret":0.01226,"close":25.16}
{"ticker":"HZO","date":"2015-04-17","pret":0.04034,"close":25.61}
{"ticker":"HZO","date":"2015-04-20","pret":0.04303,"close":26.86}
{"ticker":"HZO","date":"2015-04-21","pret":0.04385,"close":26.56}
{"ticker":"HZO","date":"2015-04-22","pret":-0.01866,"close":26.69}
{"ticker":"HZO","date":"2015-04-23","pret":-0.05938,"close":24.4}
{"ticker":"HZO","date":"2015-04-24","pret":-0.02265,"close":22.88}
{"ticker":"HZO","date":"2015-04-27","pret":-0.04946,"close":23.63}
{"ticker":"HZO","date":"2015-04-28","pret":0.01535,"close":23.56}
{"ticker":"HZO","date":"2015-04-29","pret":-0.00807,"close":22.19}
{"ticker":"HZO","date":"2015-04-30","pret":-0.06249,"close":22.08}
{"ticker":"HZO","date":"2015-05-01","pret":0.01532,"close":21.81}
{"ticker":"HZO","date":"2015-05-04","pret":-0.02445,"close":22.23}
{"ticker":"HZO","date":"2015-05-05","pret":0.01501,"close":21.4}
{"ticker":"HZO","date":"2015-05-06","pret":-0.03398,"close":21.85}
{"ticker":"HZO","date":"2015-05-07","pret":0.02217,"close":22.45}
{"ticker":"HZO","date":"2015-05-08","pret":0.03192,"close":22.45}
{"ticker":"HZO","date":"2015-05-11","pret":-0.00666,"close":22.91}
{"ticker":"HZO","date":"2015-05-12","pret":0.01503,"close":22.38}
{"ticker":"HZO","date":"2015-05-13","pret":-0.0195,"close":21.97}
{"ticker":"HZO","date":"2015-05-14","pret":-0.01125,"close":22.16}
{"ticker":"HZO","date":"2015-05-15","pret":0.00452,"close":22.43}
{"ticker":"HZO","date":"2015-05-18","pret":0.00897,"close":23.02}
{"ticker":"HZO","date":"2015-05-19","pret":0.02643,"close":22.73}
{"ticker":"HZO","date":"2015-05-20","pret":0.0013,"close":23.86}
{"ticker":"HZO","date":"2015-05-21","pret":0.03205,"close":24.24}
{"ticker":"HZO","date":"2015-05-22","pret":0.01833,"close":24.17}
{"ticker":"HZO","date":"2015-05-26","pret":-0.00746,"close":23.67}
{"ticker":"HZO","date":"2015-05-27","pret":-0.00961,"close":23.52}
{"ticker":"HZO","date":"2015-05-28","pret":-0.01183,"close":23.88}
{"ticker":"HZO","date":"2015-05-29","pret":0.01602,"close":23.92}
{"ticker":"HZO","date":"2015-06-01","pret":0.00501,"close":23.27}
{"ticker":"HZO","date":"2015-06-02","pret":-0.03644,"close":23.47}
{"ticker":"HZO","date":"2015-06-03","pret":0.01796,"close":25.08}
{"ticker":"HZO","date":"2015-06-04","pret":0.05364,"close":25.37}
{"ticker":"HZO","date":"2015-06-05","pret":0.01713,"close":25.14}
{"ticker":"HZO","date":"2015-06-08","pret":-0.01032,"close":24.93}
{"ticker":"HZO","date":"2015-06-09","pret":-0.00721,"close":24.4}
{"ticker":"HZO","date":"2015-06-10","pret":-0.01254,"close":25.11}
{"ticker":"HZO","date":"2015-06-11","pret":0.02611,"close":25.55}
{"ticker":"HZO","date":"2015-06-12","pret":0.01182,"close":25.9}
{"ticker":"HZO","date":"2015-06-15","pret":0.0113,"close":25.81}
{"ticker":"HZO","date":"2015-06-16","pret":0.00039,"close":25.94}
{"ticker":"HZO","date":"2015-06-17","pret":0.00502,"close":24.1}
{"ticker":"HZO","date":"2015-06-18","pret":-0.07396,"close":25.01}
{"ticker":"HZO","date":"2015-06-19","pret":0.04145,"close":25}
{"ticker":"HZO","date":"2015-06-22","pret":0,"close":24.67}
{"ticker":"HZO","date":"2015-06-23","pret":-0.01282,"close":24.41}
{"ticker":"HZO","date":"2015-06-24","pret":-0.01544,"close":23.83}
{"ticker":"HZO","date":"2015-06-25","pret":-0.02152,"close":23.52}
{"ticker":"HZO","date":"2015-06-26","pret":-0.01306,"close":23.07}
{"ticker":"HZO","date":"2015-06-29","pret":-0.02925,"close":22.45}
{"ticker":"HZO","date":"2015-06-30","pret":-0.01009,"close":23.51}
{"ticker":"HZO","date":"2015-07-01","pret":0.04484,"close":24.21}
{"ticker":"HZO","date":"2015-07-02","pret":0.0221,"close":22.45}
{"ticker":"HZO","date":"2015-07-06","pret":-0.08249,"close":21.91}
{"ticker":"HZO","date":"2015-07-07","pret":-0.01671,"close":22.02}
{"ticker":"HZO","date":"2015-07-08","pret":-0.00365,"close":20.98}
{"ticker":"HZO","date":"2015-07-09","pret":-0.03488,"close":21.68}
{"ticker":"HZO","date":"2015-07-10","pret":0.0408,"close":22.08}
{"ticker":"HZO","date":"2015-07-13","pret":0.01084,"close":22.68}
{"ticker":"HZO","date":"2015-07-14","pret":0.02134,"close":22.57}
{"ticker":"HZO","date":"2015-07-15","pret":-0.00529,"close":21.92}
{"ticker":"HZO","date":"2015-07-16","pret":-0.02871,"close":22.14}
{"ticker":"HZO","date":"2015-07-17","pret":0.00318,"close":21.55}
{"ticker":"HZO","date":"2015-07-20","pret":-0.01832,"close":21.73}
{"ticker":"HZO","date":"2015-07-21","pret":0.00046,"close":21.63}
{"ticker":"HZO","date":"2015-07-22","pret":-0.04826,"close":22.11}
{"ticker":"HZO","date":"2015-07-23","pret":0.05608,"close":18.99}
{"ticker":"HZO","date":"2015-07-24","pret":-0.14472,"close":18.7}
{"ticker":"HZO","date":"2015-07-27","pret":-0.01817,"close":18.26}
{"ticker":"HZO","date":"2015-07-28","pret":-0.00758,"close":18.25}
{"ticker":"HZO","date":"2015-07-29","pret":-0.00381,"close":18.57}
{"ticker":"HZO","date":"2015-07-30","pret":0.01031,"close":18.01}
{"ticker":"HZO","date":"2015-07-31","pret":-0.02904,"close":18.06}
{"ticker":"HZO","date":"2015-08-03","pret":0.0061,"close":17.54}
{"ticker":"HZO","date":"2015-08-04","pret":-0.02858,"close":17.08}
{"ticker":"HZO","date":"2015-08-05","pret":-0.02126,"close":17.26}
{"ticker":"HZO","date":"2015-08-06","pret":0.00348,"close":16.86}
{"ticker":"HZO","date":"2015-08-07","pret":-0.02639,"close":16.64}
{"ticker":"HZO","date":"2015-08-10","pret":-0.01497,"close":16.44}
{"ticker":"HZO","date":"2015-08-11","pret":-0.01887,"close":16.93}
{"ticker":"HZO","date":"2015-08-12","pret":0.03384,"close":16.75}
{"ticker":"HZO","date":"2015-08-13","pret":-0.00119,"close":16.98}
{"ticker":"HZO","date":"2015-08-14","pret":0.0077,"close":17.16}
{"ticker":"HZO","date":"2015-08-17","pret":0.00882,"close":17.19}
{"ticker":"HZO","date":"2015-08-18","pret":0.03054,"close":17.69}
{"ticker":"HZO","date":"2015-08-19","pret":-0.0074,"close":17.35}
{"ticker":"HZO","date":"2015-08-20","pret":-0.01556,"close":16.9}
{"ticker":"HZO","date":"2015-08-21","pret":-0.03787,"close":16.68}
{"ticker":"HZO","date":"2015-08-24","pret":-0.05136,"close":15.62}
{"ticker":"HZO","date":"2015-08-25","pret":0.0226,"close":14.97}
{"ticker":"HZO","date":"2015-08-26","pret":-0.04702,"close":15.6}
{"ticker":"HZO","date":"2015-08-27","pret":0.02822,"close":16.37}
{"ticker":"HZO","date":"2015-08-28","pret":0.02745,"close":16.34}
{"ticker":"HZO","date":"2015-08-31","pret":0.00123,"close":16.3}
{"ticker":"HZO","date":"2015-09-01","pret":-0.01237,"close":16.03}
{"ticker":"HZO","date":"2015-09-02","pret":0.01175,"close":16.12}
{"ticker":"HZO","date":"2015-09-03","pret":-0.00123,"close":16.06}
{"ticker":"HZO","date":"2015-09-04","pret":-0.02116,"close":15.64}
{"ticker":"HZO","date":"2015-09-08","pret":0.00126,"close":15.96}
{"ticker":"HZO","date":"2015-09-09","pret":0.01248,"close":15.94}
{"ticker":"HZO","date":"2015-09-10","pret":-0.015,"close":15.5}
{"ticker":"HZO","date":"2015-09-11","pret":-0.02422,"close":15.19}
{"ticker":"HZO","date":"2015-09-14","pret":-0.0202,"close":14.77}
{"ticker":"HZO","date":"2015-09-15","pret":-0.02398,"close":14.83}
{"ticker":"HZO","date":"2015-09-16","pret":0.00337,"close":15.2}
{"ticker":"HZO","date":"2015-09-17","pret":0.02259,"close":15.24}
{"ticker":"HZO","date":"2015-09-18","pret":-0.0119,"close":14.46}
{"ticker":"HZO","date":"2015-09-21","pret":-0.03175,"close":14.64}
{"ticker":"HZO","date":"2015-09-22","pret":-0.01313,"close":14.07}
{"ticker":"HZO","date":"2015-09-23","pret":-0.01825,"close":14.3}
{"ticker":"HZO","date":"2015-09-24","pret":-0.00142,"close":14.33}
{"ticker":"HZO","date":"2015-09-25","pret":0.02175,"close":14.28}
{"ticker":"HZO","date":"2015-09-28","pret":-0.01327,"close":14.1}
{"ticker":"HZO","date":"2015-09-29","pret":-0.00423,"close":13.91}
{"ticker":"HZO","date":"2015-09-30","pret":-0.01065,"close":14.13}
{"ticker":"HZO","date":"2015-10-01","pret":0.01347,"close":14.34}
{"ticker":"HZO","date":"2015-10-02","pret":0.00141,"close":14.74}
{"ticker":"HZO","date":"2015-10-05","pret":0.0332,"close":15.39}
{"ticker":"HZO","date":"2015-10-06","pret":0.04327,"close":15.04}
{"ticker":"HZO","date":"2015-10-07","pret":-0.01576,"close":15.41}
{"ticker":"HZO","date":"2015-10-08","pret":0.01315,"close":15.83}
{"ticker":"HZO","date":"2015-10-09","pret":0.03277,"close":15.57}
{"ticker":"HZO","date":"2015-10-12","pret":-0.01657,"close":15.67}
{"ticker":"HZO","date":"2015-10-13","pret":-0.00451,"close":14.99}
{"ticker":"HZO","date":"2015-10-14","pret":-0.02948,"close":14.66}
{"ticker":"HZO","date":"2015-10-15","pret":-0.01947,"close":15.27}
{"ticker":"HZO","date":"2015-10-16","pret":0.03857,"close":15.22}
{"ticker":"HZO","date":"2015-10-19","pret":-0.01049,"close":15.42}
{"ticker":"HZO","date":"2015-10-20","pret":0.01114,"close":15.51}
{"ticker":"HZO","date":"2015-10-21","pret":0.01102,"close":14.91}
{"ticker":"HZO","date":"2015-10-22","pret":-0.03344,"close":14.88}
{"ticker":"HZO","date":"2015-10-23","pret":0.00133,"close":15.15}
{"ticker":"HZO","date":"2015-10-26","pret":0.00994,"close":14.96}
{"ticker":"HZO","date":"2015-10-27","pret":-0.01528,"close":14.68}
{"ticker":"HZO","date":"2015-10-28","pret":-0.0128,"close":15.76}
{"ticker":"HZO","date":"2015-10-29","pret":0.06242,"close":15.96}
{"ticker":"HZO","date":"2015-10-30","pret":0.01392,"close":15.8}
{"ticker":"HZO","date":"2015-11-02","pret":-0.00378,"close":15.67}
{"ticker":"HZO","date":"2015-11-03","pret":-0.02232,"close":15.13}
{"ticker":"HZO","date":"2015-11-04","pret":-0.02151,"close":16.29}
{"ticker":"HZO","date":"2015-11-05","pret":0.07241,"close":16.76}
{"ticker":"HZO","date":"2015-11-06","pret":0.02242,"close":16.19}
{"ticker":"HZO","date":"2015-11-09","pret":-0.03972,"close":15.12}
{"ticker":"HZO","date":"2015-11-10","pret":-0.06039,"close":15.41}
{"ticker":"HZO","date":"2015-11-11","pret":0.02614,"close":15.06}
{"ticker":"HZO","date":"2015-11-12","pret":-0.03747,"close":15.01}
{"ticker":"HZO","date":"2015-11-13","pret":-0.00537,"close":14.87}
{"ticker":"HZO","date":"2015-11-16","pret":0.00537,"close":15.89}
{"ticker":"HZO","date":"2015-11-17","pret":0.0642,"close":16.31}
{"ticker":"HZO","date":"2015-11-18","pret":0.02787,"close":16.54}
{"ticker":"HZO","date":"2015-11-19","pret":0.00852,"close":16.77}
{"ticker":"HZO","date":"2015-11-20","pret":0.02276,"close":17.67}
{"ticker":"HZO","date":"2015-11-23","pret":0.03376,"close":17.54}
{"ticker":"HZO","date":"2015-11-24","pret":-0.00747,"close":18.59}
{"ticker":"HZO","date":"2015-11-25","pret":0.07015,"close":18.81}
{"ticker":"HZO","date":"2015-11-26"}
{"ticker":"HZO","date":"2015-11-27","pret":0.01388,"close":19.1}
{"ticker":"HZO","date":"2015-11-30","pret":0.01422,"close":18.15}
{"ticker":"HZO","date":"2015-12-01","pret":-0.04108,"close":18.21}
{"ticker":"HZO","date":"2015-12-02","pret":-0.01095,"close":17.75}
{"ticker":"HZO","date":"2015-12-03","pret":0.01963,"close":17.76}
{"ticker":"HZO","date":"2015-12-04","pret":-0.04416,"close":18.52}
{"ticker":"HZO","date":"2015-12-07","pret":0.04308,"close":18.42}
{"ticker":"HZO","date":"2015-12-08","pret":-0.0169,"close":18.82}
{"ticker":"HZO","date":"2015-12-09","pret":0.02712,"close":18.45}
{"ticker":"HZO","date":"2015-12-10","pret":-0.01401,"close":18.32}
{"ticker":"HZO","date":"2015-12-11","pret":-0.02528,"close":17.6}
{"ticker":"HZO","date":"2015-12-14","pret":-0.03108,"close":17.45}
{"ticker":"HZO","date":"2015-12-15","pret":0.00971,"close":17.33}
{"ticker":"HZO","date":"2015-12-16","pret":-0.00513,"close":18.3}
{"ticker":"HZO","date":"2015-12-17"}
{"ticker":"HZO","date":"2015-12-18","pret":0.01418,"close":17.35}
{"ticker":"HZO","date":"2015-12-21","pret":-0.02049,"close":17.4}
{"ticker":"HZO","date":"2015-12-22","pret":0.00688,"close":17.63}
{"ticker":"HZO","date":"2015-12-23","pret":0.01305,"close":18.43}
{"ticker":"HZO","date":"2015-12-24","pret":0.03326,"close":18.32}
{"ticker":"HZO","date":"2015-12-28","pret":-0.01483,"close":18.12}
{"ticker":"HZO","date":"2015-12-29","pret":0.01647,"close":18.93}
{"ticker":"HZO","date":"2015-12-30","pret":0.02632,"close":18.66}
{"ticker":"HZO","date":"2015-12-31","pret":-0.01442,"close":18.42}
{"ticker":"HZO","date":"2016-01-04","pret":-0.02837,"close":18.28}
{"ticker":"HZO","date":"2016-01-05","pret":0.01592,"close":18.06}
{"ticker":"I","date":"2015-01-02","pret":0.01897,"close":47}
{"ticker":"I","date":"2015-01-05","pret":-0.01599,"close":45.8}
{"ticker":"I","date":"2015-01-06","pret":-0.03321,"close":44.91}
{"ticker":"I","date":"2015-01-07","pret":0.00372,"close":46.02}
{"ticker":"I","date":"2015-01-08","pret":0.02652,"close":46.99}
{"ticker":"I","date":"2015-01-09","pret":-0.00619,"close":45.8}
{"ticker":"I","date":"2015-01-12","pret":-0.00236,"close":46.21}
{"ticker":"I","date":"2015-01-13","pret":-0.02455,"close":45.46}
{"ticker":"I","date":"2015-01-14","pret":-0.0095,"close":45.56}
{"ticker":"I","date":"2015-01-15","pret":0.01673,"close":45.86}
{"ticker":"I","date":"2015-01-16","pret":-0.00087,"close":45.51}
{"ticker":"I","date":"2015-01-20","pret":0,"close":45.49}
{"ticker":"I","date":"2015-01-21","pret":-0.00592,"close":44.92}
{"ticker":"I","date":"2015-01-22","pret":-0.00286,"close":44.85}
{"ticker":"I","date":"2015-01-23","pret":0.01379,"close":45.27}
{"ticker":"I","date":"2015-01-26","pret":-0.03114,"close":44.75}
{"ticker":"I","date":"2015-01-27","pret":-0.01879,"close":44.42}
{"ticker":"I","date":"2015-01-28","pret":0.03039,"close":43.98}
{"ticker":"I","date":"2015-01-29","pret":-0.03222,"close":43.73}
{"ticker":"I","date":"2015-01-30","pret":0.00434,"close":43.81}
{"ticker":"I","date":"2015-02-02","pret":-0.00274,"close":44}
{"ticker":"I","date":"2015-02-03","pret":0.03173,"close":45.15}
{"ticker":"I","date":"2015-02-04","pret":0.00111,"close":45.15}
{"ticker":"I","date":"2015-02-05","pret":-0.00111,"close":45.5}
{"ticker":"I","date":"2015-02-06","pret":-0.00578,"close":44.94}
{"ticker":"I","date":"2015-02-09","pret":0.02247,"close":45.88}
{"ticker":"I","date":"2015-02-10","pret":-0.007,"close":45.59}
{"ticker":"I","date":"2015-02-11","pret":-0.00418,"close":45.65}
{"ticker":"I","date":"2015-02-12","close":45.65}
{"ticker":"I","date":"2015-02-13","close":46.72}
{"ticker":"I","date":"2015-02-17","pret":0.01509,"close":45.78}
{"ticker":"I","date":"2015-02-18","pret":-0.0352,"close":44.15}
{"ticker":"I","date":"2015-02-19","pret":-0.05155,"close":38.82}
{"ticker":"I","date":"2015-02-20","pret":-0.10848,"close":38.92}
{"ticker":"I","date":"2015-02-23","pret":-0.02597,"close":36.88}
{"ticker":"I","date":"2015-02-24","pret":-0.02127,"close":38}
{"ticker":"I","date":"2015-02-25","pret":0.02495,"close":38}
{"ticker":"I","date":"2015-02-26","pret":-0.01986,"close":37.25}
{"ticker":"I","date":"2015-02-27","pret":-0.01862,"close":36.22}
{"ticker":"I","date":"2015-03-02","pret":-0.02874,"close":34.78}
{"ticker":"I","date":"2015-03-03","pret":-0.03393,"close":34.72}
{"ticker":"I","date":"2015-03-04","pret":-0.02675,"close":33.82}
{"ticker":"I","date":"2015-03-05","pret":0.0308,"close":34.19}
{"ticker":"I","date":"2015-03-06","pret":-0.00434,"close":34.22}
{"ticker":"I","date":"2015-03-09","pret":-0.01108,"close":33.92}
{"ticker":"I","date":"2015-03-10","pret":-0.02045,"close":33.5}
{"ticker":"I","date":"2015-03-11","pret":-0.00601,"close":33.53}
{"ticker":"I","date":"2015-03-12","pret":0.01998,"close":32.8}
{"ticker":"I","date":"2015-03-13","pret":-0.01427,"close":33.27}
{"ticker":"I","date":"2015-03-16","pret":-0.0012,"close":32.8}
{"ticker":"I","date":"2015-03-17","pret":-0.01298,"close":33.26}
{"ticker":"I","date":"2015-03-18","pret":0.02431,"close":34.11}
{"ticker":"I","date":"2015-03-19","pret":0.01938,"close":33.92}
{"ticker":"I","date":"2015-03-20","pret":0.00174,"close":34.3}
{"ticker":"I","date":"2015-03-23","pret":0.00406,"close":34.93}
{"ticker":"I","date":"2015-03-24","pret":-0.00231,"close":34.36}
{"ticker":"I","date":"2015-03-25","pret":0.00405,"close":34.34}
{"ticker":"I","date":"2015-03-26","pret":-0.00202,"close":34.1}
{"ticker":"I","date":"2015-03-27","pret":-0.00813,"close":34.65}
{"ticker":"I","date":"2015-03-30","pret":0.01877,"close":34.88}
{"ticker":"I","date":"2015-03-31","pret":-0.00143,"close":34.8}
{"ticker":"I","date":"2015-04-01","pret":-0.01705,"close":34.68}
{"ticker":"I","date":"2015-04-02","pret":0.00986,"close":34.85}
{"ticker":"I","date":"2015-04-06","pret":0.03097,"close":35.11}
{"ticker":"I","date":"2015-04-07","pret":-0.01182,"close":34.74}
{"ticker":"I","date":"2015-04-08","close":34.74}
{"ticker":"I","date":"2015-04-09","close":35.31}
{"ticker":"I","date":"2015-04-10","pret":0.00425,"close":35.22}
{"ticker":"I","date":"2015-04-13","pret":-0.01508,"close":34.1}
{"ticker":"I","date":"2015-04-14","pret":-0.03294,"close":34.21}
{"ticker":"I","date":"2015-04-15","pret":0.01588,"close":34.69}
{"ticker":"I","date":"2015-04-16","pret":0.01304,"close":34.6}
{"ticker":"I","date":"2015-04-17","pret":-0.0304,"close":35}
{"ticker":"I","date":"2015-04-20","pret":0.01649,"close":34.02}
{"ticker":"I","date":"2015-04-21","pret":0.00058,"close":34.12}
{"ticker":"I","date":"2015-04-22","pret":-0.00409,"close":34}
{"ticker":"I","date":"2015-04-23","pret":0.00263,"close":34}
{"ticker":"I","date":"2015-04-24","pret":-0.01058,"close":34.21}
{"ticker":"I","date":"2015-04-27","pret":0.02968,"close":35.37}
{"ticker":"I","date":"2015-04-28","pret":0.01875,"close":35.04}
{"ticker":"I","date":"2015-04-29","pret":-0.00593,"close":35.75}
{"ticker":"I","date":"2015-04-30","pret":0.01182,"close":35.13}
{"ticker":"I","date":"2015-05-01","pret":-0.02751,"close":34.5}
{"ticker":"I","date":"2015-05-04","pret":0.0043,"close":35.35}
{"ticker":"I","date":"2015-05-05","close":35.35}
{"ticker":"I","date":"2015-05-06","close":33.93}
{"ticker":"I","date":"2015-05-07","pret":-0.02312,"close":34.61}
{"ticker":"I","date":"2015-05-08","pret":0.00931,"close":34}
{"ticker":"I","date":"2015-05-11","pret":-0.01283,"close":34.08}
{"ticker":"I","date":"2015-05-12","pret":-0.01716,"close":33.7}
{"ticker":"I","date":"2015-05-13","pret":-0.009,"close":32.51}
{"ticker":"I","date":"2015-05-14","pret":-0.0365,"close":32.87}
{"ticker":"I","date":"2015-05-15","pret":0.00809,"close":31.9}
{"ticker":"I","date":"2015-05-18","pret":-0.01342,"close":32}
{"ticker":"I","date":"2015-05-19","pret":-0.00947,"close":30.58}
{"ticker":"I","date":"2015-05-20","pret":-0.04441,"close":30.7}
{"ticker":"I","date":"2015-05-21","pret":-0.00232,"close":30.06}
{"ticker":"I","date":"2015-05-22","pret":0.0086,"close":30.14}
{"ticker":"I","date":"2015-05-26","pret":0.00132,"close":29.9}
{"ticker":"I","date":"2015-05-27","pret":-0.01358,"close":29.95}
{"ticker":"I","date":"2015-05-28","pret":-0.00568,"close":29.82}
{"ticker":"I","date":"2015-05-29","pret":0.00268,"close":31.25}
{"ticker":"I","date":"2015-06-01","pret":0.03774,"close":31.01}
{"ticker":"I","date":"2015-06-02","pret":-0.00193,"close":30.43}
{"ticker":"I","date":"2015-06-03","pret":0.00643,"close":30.8}
{"ticker":"I","date":"2015-06-04","pret":-0.02368,"close":30.87}
{"ticker":"I","date":"2015-06-05","pret":0.02144,"close":31.15}
{"ticker":"I","date":"2015-06-08","pret":0.00417,"close":30.99}
{"ticker":"I","date":"2015-06-09","pret":-0.02298,"close":30.56}
{"ticker":"I","date":"2015-06-10","pret":-0.00394,"close":30.2}
{"ticker":"I","date":"2015-06-11","pret":0.00949,"close":30.72}
{"ticker":"I","date":"2015-06-12","pret":0.00033,"close":30.19}
{"ticker":"I","date":"2015-06-15","pret":0,"close":30.05}
{"ticker":"I","date":"2015-06-16","close":30.05}
{"ticker":"I","date":"2015-06-17","close":29.6}
{"ticker":"I","date":"2015-06-18","pret":0.01061,"close":30.15}
{"ticker":"I","date":"2015-06-19","pret":0.01147,"close":31.49}
{"ticker":"I","date":"2015-06-22","pret":0.01841,"close":30.9}
{"ticker":"I","date":"2015-06-23","pret":-0.03982,"close":30.6}
{"ticker":"I","date":"2015-06-24","pret":0.01422,"close":30.46}
{"ticker":"I","date":"2015-06-25","pret":0.01725,"close":30.08}
{"ticker":"I","date":"2015-06-26","pret":-0.03581,"close":29.75}
{"ticker":"I","date":"2015-06-29","pret":-0.00067,"close":29.15}
{"ticker":"I","date":"2015-06-30","pret":-0.02989,"close":28.68}
{"ticker":"I","date":"2015-07-01","pret":-0.02232,"close":28.08}
{"ticker":"I","date":"2015-07-02","pret":0.00317,"close":27.89}
{"ticker":"I","date":"2015-07-06","pret":-0.02024,"close":27.74}
{"ticker":"I","date":"2015-07-07","pret":-0.01773,"close":27.03}
{"ticker":"I","date":"2015-07-08","pret":0.00036,"close":27}
{"ticker":"I","date":"2015-07-09","pret":-0.01064,"close":27.14}
{"ticker":"I","date":"2015-07-10","pret":0.01028,"close":27.5}
{"ticker":"I","date":"2015-07-13","pret":-0.01805,"close":26.41}
{"ticker":"I","date":"2015-07-14","pret":-0.02828,"close":26.21}
{"ticker":"I","date":"2015-07-15","pret":0.00382,"close":25.93}
{"ticker":"I","date":"2015-07-16","pret":0.00418,"close":25.54}
{"ticker":"I","date":"2015-07-17","pret":-0.0316,"close":25.44}
{"ticker":"I","date":"2015-07-20","pret":-0.01977,"close":23.9}
{"ticker":"I","date":"2015-07-21","pret":-0.02794,"close":24.25}
{"ticker":"I","date":"2015-07-22","pret":-0.00618,"close":23.47}
{"ticker":"I","date":"2015-07-23","pret":-0.02935,"close":22.52}
{"ticker":"I","date":"2015-07-24","pret":-0.04526,"close":22.4}
{"ticker":"I","date":"2015-07-27","pret":0.00178,"close":22.47}
{"ticker":"I","date":"2015-07-28","pret":-0.00893,"close":22.3}
{"ticker":"I","date":"2015-07-29","pret":0.01954,"close":22.12}
{"ticker":"I","date":"2015-07-30","pret":0.01267,"close":27.35}
{"ticker":"I","date":"2015-07-31","pret":0.17228,"close":27.11}
{"ticker":"I","date":"2015-08-03","pret":0.01054,"close":30.78}
{"ticker":"I","date":"2015-08-04","pret":0.12654,"close":28.18}
{"ticker":"I","date":"2015-08-05","pret":-0.07922,"close":28.59}
{"ticker":"I","date":"2015-08-06","pret":-0.03618,"close":28}
{"ticker":"I","date":"2015-08-07","pret":0.00072,"close":28.11}
{"ticker":"I","date":"2015-08-10","pret":0.01982,"close":28.84}
{"ticker":"I","date":"2015-08-11","pret":-0.0014,"close":28.51}
{"ticker":"I","date":"2015-08-12","pret":-0.01058,"close":28.95}
{"ticker":"I","date":"2015-08-13","pret":0.0046,"close":27.54}
{"ticker":"I","date":"2015-08-14","pret":-0.02141,"close":27.87}
{"ticker":"I","date":"2015-08-17","pret":0.03612,"close":28.75}
{"ticker":"I","date":"2015-08-18","pret":-0.02536,"close":28.82}
{"ticker":"I","date":"2015-08-19","pret":0.0064,"close":28.35}
{"ticker":"I","date":"2015-08-20","pret":0.01617,"close":29.08}
{"ticker":"I","date":"2015-08-21","pret":0.03597,"close":29.08}
{"ticker":"I","date":"2015-08-24","pret":-0.06319,"close":27.3}
{"ticker":"I","date":"2015-08-25","pret":-0.0119,"close":26.07}
{"ticker":"I","date":"2015-08-26","pret":-0.05786,"close":25.86}
{"ticker":"I","date":"2015-08-27","pret":0.0243,"close":27.19}
{"ticker":"I","date":"2015-08-28","pret":0.02226,"close":27.77}
{"ticker":"I","date":"2015-08-31","pret":0.04202,"close":27.75}
{"ticker":"I","date":"2015-09-01","pret":-0.02963,"close":27.62}
{"ticker":"I","date":"2015-09-02","pret":0.00109,"close":27.65}
{"ticker":"I","date":"2015-09-03","pret":0.02184,"close":28.18}
{"ticker":"I","date":"2015-09-04","pret":-0.00533,"close":27.04}
{"ticker":"I","date":"2015-09-08","pret":-0.01687,"close":28.67}
{"ticker":"I","date":"2015-09-09","pret":0.05151,"close":28.05}
{"ticker":"I","date":"2015-09-10","pret":-0.03678,"close":27.27}
{"ticker":"I","date":"2015-09-11","pret":-0.0231,"close":26.95}
{"ticker":"I","date":"2015-09-14","pret":-0.00073,"close":27.13}
{"ticker":"I","date":"2015-09-15","pret":0.01631,"close":27.1}
{"ticker":"I","date":"2015-09-16","pret":0.01286,"close":28.18}
{"ticker":"I","date":"2015-09-17","pret":-0.03576,"close":27.22}
{"ticker":"I","date":"2015-09-18","pret":-0.01856,"close":25.84}
{"ticker":"I","date":"2015-09-21","pret":-0.06421,"close":24.4}
{"ticker":"I","date":"2015-09-22","pret":-0.04077,"close":23}
{"ticker":"I","date":"2015-09-23","pret":-0.04381,"close":22.2}
{"ticker":"I","date":"2015-09-24","pret":-0.0372,"close":22.57}
{"ticker":"I","date":"2015-09-25","pret":0.02231,"close":22.34}
{"ticker":"I","date":"2015-09-28","pret":-0.0282,"close":20.8}
{"ticker":"I","date":"2015-09-29","pret":-0.05218,"close":19.65}
{"ticker":"I","date":"2015-09-30","pret":-0.0475,"close":18.7}
{"ticker":"I","date":"2015-10-01","pret":-0.0373,"close":19.08}
{"ticker":"I","date":"2015-10-02","pret":-0.00679,"close":19.59}
{"ticker":"I","date":"2015-10-05","pret":0.05307,"close":20.23}
{"ticker":"I","date":"2015-10-06","pret":0.00545,"close":21.61}
{"ticker":"I","date":"2015-10-07","pret":0.10234,"close":21.13}
{"ticker":"I","date":"2015-10-08","pret":-0.04939,"close":21.5}
{"ticker":"I","date":"2015-10-09","pret":0.02317,"close":21.22}
{"ticker":"I","date":"2015-10-12","pret":-0.0421,"close":20.98}
{"ticker":"I","date":"2015-10-13","pret":-0.02614,"close":19.65}
{"ticker":"I","date":"2015-10-14","pret":-0.02936,"close":18.83}
{"ticker":"I","date":"2015-10-15","pret":-0.0497,"close":18.1}
{"ticker":"I","date":"2015-10-16","pret":-0.04895,"close":17.75}
{"ticker":"I","date":"2015-10-19","pret":-0.00727,"close":18.25}
{"ticker":"I","date":"2015-10-20","pret":0.00672,"close":17.08}
{"ticker":"I","date":"2015-10-21","pret":-0.05326,"close":16.85}
{"ticker":"I","date":"2015-10-22","pret":-0.0196,"close":17.19}
{"ticker":"I","date":"2015-10-23","pret":0.03883,"close":17.53}
{"ticker":"I","date":"2015-10-26","pret":0.0109,"close":17.35}
{"ticker":"I","date":"2015-10-27","pret":-0.01264,"close":17.25}
{"ticker":"I","date":"2015-10-28","pret":0.00691,"close":17.83}
{"ticker":"I","date":"2015-10-29","pret":0.04764,"close":19.28}
{"ticker":"I","date":"2015-10-30","pret":0.04338,"close":19.05}
{"ticker":"I","date":"2015-11-02","pret":-0.01745,"close":18.02}
{"ticker":"I","date":"2015-11-03","pret":-0.03307,"close":18.13}
{"ticker":"I","date":"2015-11-04","pret":0.01096,"close":18.08}
{"ticker":"I","date":"2015-11-05","pret":-0.00328,"close":17.81}
{"ticker":"I","date":"2015-11-06","pret":-0.03564,"close":18.27}
{"ticker":"I","date":"2015-11-09","pret":0.01575,"close":18.01}
{"ticker":"I","date":"2015-11-10","pret":-0.00279,"close":17.91}
{"ticker":"I","date":"2015-11-11","pret":0.00335,"close":18.05}
{"ticker":"I","date":"2015-11-12","pret":-0.00953,"close":17.79}
{"ticker":"I","date":"2015-11-13","pret":-0.01876,"close":17.57}
{"ticker":"I","date":"2015-11-16","pret":-0.00575,"close":17.8}
{"ticker":"I","date":"2015-11-17","pret":0.01318,"close":17.98}
{"ticker":"I","date":"2015-11-18","pret":0.02364,"close":18.31}
{"ticker":"I","date":"2015-11-19","pret":0.0061,"close":18.09}
{"ticker":"I","date":"2015-11-20","pret":0.02403,"close":17.74}
{"ticker":"I","date":"2015-11-23","pret":-0.06177,"close":16.8}
{"ticker":"I","date":"2015-11-24","pret":-0.04641,"close":17.02}
{"ticker":"I","date":"2015-11-25","pret":0.006,"close":16.07}
{"ticker":"I","date":"2015-11-26"}
{"ticker":"I","date":"2015-11-27","pret":-0.06801,"close":15.2}
{"ticker":"I","date":"2015-11-30","pret":-0.04114,"close":13.74}
{"ticker":"I","date":"2015-12-01","pret":-0.11578,"close":13.27}
{"ticker":"I","date":"2015-12-02","pret":-0.03504,"close":12.55}
{"ticker":"I","date":"2015-12-03","pret":-0.03631,"close":11.87}
{"ticker":"I","date":"2015-12-04","pret":-0.0751,"close":12.09}
{"ticker":"I","date":"2015-12-07","pret":0.05562,"close":12.23}
{"ticker":"I","date":"2015-12-08","pret":-0.02574,"close":11.4}
{"ticker":"I","date":"2015-12-09","pret":-0.03248,"close":12.04}
{"ticker":"I","date":"2015-12-10","pret":0.05576,"close":12.29}
{"ticker":"I","date":"2015-12-11","pret":-0.01323,"close":11.97}
{"ticker":"I","date":"2015-12-14","pret":-0.03043,"close":11.3}
{"ticker":"I","date":"2015-12-15","pret":-0.0385,"close":11.12}
{"ticker":"I","date":"2015-12-16","pret":0.02031,"close":11.43}
{"ticker":"I","date":"2015-12-17"}
{"ticker":"I","date":"2015-12-18","pret":-0.0035,"close":11.97}
{"ticker":"I","date":"2015-12-21","pret":0.0768,"close":12.32}
{"ticker":"I","date":"2015-12-22","pret":0,"close":12.55}
{"ticker":"I","date":"2015-12-23","pret":0.04759,"close":13.29}
{"ticker":"I","date":"2015-12-24","close":13.29}
{"ticker":"I","date":"2015-12-28","close":12.77}
{"ticker":"I","date":"2015-12-29","pret":-0.01835,"close":12.9}
{"ticker":"I","date":"2015-12-30","pret":-0.02579,"close":12.52}
{"ticker":"I","date":"2015-12-31","pret":-0.02729,"close":12.5}
{"ticker":"I","date":"2016-01-04","pret":0.01694,"close":12.4}
{"ticker":"I","date":"2016-01-05","pret":-0.03666,"close":12.3}
{"ticker":"IACI","date":"2015-01-02","pret":-0.00977,"close":60.3}
{"ticker":"IACI","date":"2015-01-05","pret":-0.01949,"close":59.95}
{"ticker":"IACI","date":"2015-01-06","pret":0.0005,"close":60.17}
{"ticker":"IACI","date":"2015-01-07","pret":0.00565,"close":60.06}
{"ticker":"IACI","date":"2015-01-08","pret":0.00314,"close":61.53}
{"ticker":"IACI","date":"2015-01-09","pret":0.0198,"close":61.51}
{"ticker":"IACI","date":"2015-01-12","pret":-0.00406,"close":60.47}
{"ticker":"IACI","date":"2015-01-13","pret":-0.01277,"close":62.09}
{"ticker":"IACI","date":"2015-01-14","pret":0.0131,"close":61.41}
{"ticker":"IACI","date":"2015-01-15","pret":0.00697,"close":60.84}
{"ticker":"IACI","date":"2015-01-16","pret":-0.02105,"close":61.6}
{"ticker":"IACI","date":"2015-01-20","pret":0.01733,"close":62.3}
{"ticker":"IACI","date":"2015-01-21","pret":0.00791,"close":61.82}
{"ticker":"IACI","date":"2015-01-22","pret":0.00305,"close":62.28}
{"ticker":"IACI","date":"2015-01-23","pret":-0.0016,"close":63.41}
{"ticker":"IACI","date":"2015-01-26","pret":0.01925,"close":64.21}
{"ticker":"IACI","date":"2015-01-27","pret":0.00142,"close":63.06}
{"ticker":"IACI","date":"2015-01-28","pret":0.00236,"close":61.65}
{"ticker":"IACI","date":"2015-01-29","pret":-0.03011,"close":60.71}
{"ticker":"IACI","date":"2015-01-30","pret":-0.02241,"close":60.95}
{"ticker":"IACI","date":"2015-02-02","pret":0.01396,"close":62.6}
{"ticker":"IACI","date":"2015-02-03","pret":0.03084,"close":64.06}
{"ticker":"IACI","date":"2015-02-04","pret":-0.02498,"close":60}
{"ticker":"IACI","date":"2015-02-05","pret":-0.02479,"close":60}
{"ticker":"IACI","date":"2015-02-06","pret":0.00183,"close":60.02}
{"ticker":"IACI","date":"2015-02-09","pret":-0.00582,"close":59.98}
{"ticker":"IACI","date":"2015-02-10","pret":-0.00284,"close":60.25}
{"ticker":"IACI","date":"2015-02-11","pret":0.00734,"close":61.68}
{"ticker":"IACI","date":"2015-02-12","pret":0.03092,"close":63.64}
{"ticker":"IACI","date":"2015-02-13","pret":0.02686,"close":64.6}
{"ticker":"IACI","date":"2015-02-17","pret":0.01138,"close":65.48}
{"ticker":"IACI","date":"2015-02-18","pret":0.0163,"close":66.1}
{"ticker":"IACI","date":"2015-02-19","pret":0.00426,"close":66.28}
{"ticker":"IACI","date":"2015-02-20","pret":0.00711,"close":67.06}
{"ticker":"IACI","date":"2015-02-23","pret":0.01259,"close":67.22}
{"ticker":"IACI","date":"2015-02-24","pret":0.00238,"close":67.46}
{"ticker":"IACI","date":"2015-02-25","pret":0.00282,"close":67.17}
{"ticker":"IACI","date":"2015-02-26","pret":-0.02293,"close":67.23}
{"ticker":"IACI","date":"2015-02-27","pret":0.01728,"close":67.42}
{"ticker":"IACI","date":"2015-03-02","pret":0.00786,"close":68.53}
{"ticker":"IACI","date":"2015-03-03","pret":0.00648,"close":68.42}
{"ticker":"IACI","date":"2015-03-04","pret":0.00425,"close":68.46}
{"ticker":"IACI","date":"2015-03-05","pret":0.00598,"close":69.36}
{"ticker":"IACI","date":"2015-03-06","pret":-0.00058,"close":69.62}
{"ticker":"IACI","date":"2015-03-09","pret":0.01602,"close":69.78}
{"ticker":"IACI","date":"2015-03-10","pret":-0.01007,"close":67.95}
{"ticker":"IACI","date":"2015-03-11","pret":-0.01912,"close":67.74}
{"ticker":"IACI","date":"2015-03-12","pret":0.00059,"close":68.64}
{"ticker":"IACI","date":"2015-03-13","pret":0.00822,"close":67.98}
{"ticker":"IACI","date":"2015-03-16","pret":-0.00586,"close":67.56}
{"ticker":"IACI","date":"2015-03-17","pret":-0.00841,"close":68.76}
{"ticker":"IACI","date":"2015-03-18","pret":0.01821,"close":69.14}
{"ticker":"IACI","date":"2015-03-19","pret":0.00262,"close":68.33}
{"ticker":"IACI","date":"2015-03-20","pret":-0.00538,"close":68.29}
{"ticker":"IACI","date":"2015-03-23","pret":-0.00219,"close":68.15}
{"ticker":"IACI","date":"2015-03-24","pret":-0.00352,"close":67.7}
{"ticker":"IACI","date":"2015-03-25","pret":-0.00544,"close":66.85}
{"ticker":"IACI","date":"2015-03-26","pret":-0.01427,"close":66.3}
{"ticker":"IACI","date":"2015-03-27","pret":-0.00646,"close":67.45}
{"ticker":"IACI","date":"2015-03-30","pret":0.0194,"close":67}
{"ticker":"IACI","date":"2015-03-31","pret":-0.00846,"close":67.47}
{"ticker":"IACI","date":"2015-04-01","pret":0.00238,"close":67.16}
{"ticker":"IACI","date":"2015-04-02","pret":0.00015,"close":67.5}
{"ticker":"IACI","date":"2015-04-06","pret":-0.0003,"close":67.88}
{"ticker":"IACI","date":"2015-04-07","pret":0.00829,"close":69.42}
{"ticker":"IACI","date":"2015-04-08","pret":0.02447,"close":72.52}
{"ticker":"IACI","date":"2015-04-09","pret":0.04005,"close":72.56}
{"ticker":"IACI","date":"2015-04-10","pret":0.00551,"close":72.54}
{"ticker":"IACI","date":"2015-04-13","pret":-0.00538,"close":72.55}
{"ticker":"IACI","date":"2015-04-14","pret":-0.01126,"close":71.8}
{"ticker":"IACI","date":"2015-04-15","pret":0.00363,"close":72.05}
{"ticker":"IACI","date":"2015-04-16","pret":0.00278,"close":71.96}
{"ticker":"IACI","date":"2015-04-17","pret":-0.00781,"close":70.75}
{"ticker":"IACI","date":"2015-04-20","pret":-0.00505,"close":71.43}
{"ticker":"IACI","date":"2015-04-21","pret":0.00799,"close":72.02}
{"ticker":"IACI","date":"2015-04-22","pret":0.00682,"close":73.09}
{"ticker":"IACI","date":"2015-04-23","pret":0.01144,"close":72.38}
{"ticker":"IACI","date":"2015-04-24","pret":-0.00316,"close":72.14}
{"ticker":"IACI","date":"2015-04-27","pret":-0.0069,"close":71.35}
{"ticker":"IACI","date":"2015-04-28","pret":-0.01436,"close":71.46}
{"ticker":"IACI","date":"2015-04-29","pret":0.02469,"close":71.78}
{"ticker":"IACI","date":"2015-04-30","pret":-0.01686,"close":69.82}
{"ticker":"IACI","date":"2015-05-01","pret":-0.02569,"close":71.67}
{"ticker":"IACI","date":"2015-05-04","pret":0.02847,"close":71.72}
{"ticker":"IACI","date":"2015-05-05","pret":-0.00376,"close":73.3}
{"ticker":"IACI","date":"2015-05-06","pret":0.02751,"close":73.8}
{"ticker":"IACI","date":"2015-05-07","pret":0.00366,"close":73.52}
{"ticker":"IACI","date":"2015-05-08","pret":0.00405,"close":73.55}
{"ticker":"IACI","date":"2015-05-11","pret":-0.01097,"close":73.27}
{"ticker":"IACI","date":"2015-05-12","pret":-0.00409,"close":72.89}
{"ticker":"IACI","date":"2015-05-13","pret":-0.00315,"close":72.32}
{"ticker":"IACI","date":"2015-05-14","pret":-0.00343,"close":73.96}
{"ticker":"IACI","date":"2015-05-15","pret":-0.00262,"close":74.17}
{"ticker":"IACI","date":"2015-05-18","pret":0.02089,"close":74.43}
{"ticker":"IACI","date":"2015-05-19","pret":0.00431,"close":74.33}
{"ticker":"IACI","date":"2015-05-20","pret":-0.00081,"close":74.74}
{"ticker":"IACI","date":"2015-05-21","pret":0.00831,"close":74.99}
{"ticker":"IACI","date":"2015-05-22","pret":-0.00053,"close":75.92}
{"ticker":"IACI","date":"2015-05-26","pret":0.00984,"close":74.42}
{"ticker":"IACI","date":"2015-05-27","pret":-0.01519,"close":75.99}
{"ticker":"IACI","date":"2015-05-28","pret":0.01691,"close":75.29}
{"ticker":"IACI","date":"2015-05-29","pret":-0.00198,"close":75.07}
{"ticker":"IACI","date":"2015-06-01","pret":-0.00677,"close":76.92}
{"ticker":"IACI","date":"2015-06-02","pret":0.01965,"close":76.32}
{"ticker":"IACI","date":"2015-06-03","pret":-0.00275,"close":77.51}
{"ticker":"IACI","date":"2015-06-04","pret":0.0143,"close":76.47}
{"ticker":"IACI","date":"2015-06-05","pret":-0.01496,"close":76.59}
{"ticker":"IACI","date":"2015-06-08","pret":0.00627,"close":75.53}
{"ticker":"IACI","date":"2015-06-09","pret":-0.01588,"close":75.13}
{"ticker":"IACI","date":"2015-06-10","pret":0.00462,"close":77.54}
{"ticker":"IACI","date":"2015-06-11","pret":0.02189,"close":77.08}
{"ticker":"IACI","date":"2015-06-12","pret":-0.01323,"close":75.93}
{"ticker":"IACI","date":"2015-06-15","pret":-0.01275,"close":76.28}
{"ticker":"IACI","date":"2015-06-16","pret":0.00567,"close":76.48}
{"ticker":"IACI","date":"2015-06-17","pret":0.00786,"close":76.02}
{"ticker":"IACI","date":"2015-06-18","pret":-0.00799,"close":76.92}
{"ticker":"IACI","date":"2015-06-19","pret":0.01449,"close":76.4}
{"ticker":"IACI","date":"2015-06-22","pret":-0.00078,"close":77.78}
{"ticker":"IACI","date":"2015-06-23","pret":0.00788,"close":78.67}
{"ticker":"IACI","date":"2015-06-24","pret":0.01063,"close":77.26}
{"ticker":"IACI","date":"2015-06-25","pret":0.04215,"close":81.19}
{"ticker":"IACI","date":"2015-06-26","pret":-0.0033,"close":80.48}
{"ticker":"IACI","date":"2015-06-29","pret":-0.02192,"close":78.32}
{"ticker":"IACI","date":"2015-06-30","pret":-0.00578,"close":79.66}
{"ticker":"IACI","date":"2015-07-01","pret":0.01364,"close":80.04}
{"ticker":"IACI","date":"2015-07-02","pret":-0.00112,"close":80.92}
{"ticker":"IACI","date":"2015-07-06","pret":0.00818,"close":79.78}
{"ticker":"IACI","date":"2015-07-07","pret":-0.01304,"close":79.64}
{"ticker":"IACI","date":"2015-07-08","pret":-0.01575,"close":79}
{"ticker":"IACI","date":"2015-07-09","pret":0.00292,"close":79.88}
{"ticker":"IACI","date":"2015-07-10","pret":0.02476,"close":80.6}
{"ticker":"IACI","date":"2015-07-13","pret":0.00812,"close":82.57}
{"ticker":"IACI","date":"2015-07-14","pret":0.01893,"close":84.59}
{"ticker":"IACI","date":"2015-07-15","pret":0.01562,"close":82.19}
{"ticker":"IACI","date":"2015-07-16","pret":-0.01574,"close":82.76}
{"ticker":"IACI","date":"2015-07-17","pret":0,"close":83.94}
{"ticker":"IACI","date":"2015-07-20","pret":0.0085,"close":84.09}
{"ticker":"IACI","date":"2015-07-21","pret":0.00036,"close":83.17}
{"ticker":"IACI","date":"2015-07-22","pret":-0.01428,"close":83.2}
{"ticker":"IACI","date":"2015-07-23","pret":0.00747,"close":82.39}
{"ticker":"IACI","date":"2015-07-24","pret":-0.00747,"close":81.69}
{"ticker":"IACI","date":"2015-07-27","pret":-0.01473,"close":80.03}
{"ticker":"IACI","date":"2015-07-28","pret":-0.01259,"close":80.6}
{"ticker":"IACI","date":"2015-07-29","pret":0.00619,"close":77.7}
{"ticker":"IACI","date":"2015-07-30","pret":-0.03954,"close":77.23}
{"ticker":"IACI","date":"2015-07-31","pret":-0.008,"close":77.26}
{"ticker":"IACI","date":"2015-08-03","pret":-0.00363,"close":76.26}
{"ticker":"IACI","date":"2015-08-04","pret":-0.01176,"close":76.88}
{"ticker":"IACI","date":"2015-08-05","pret":0.01358,"close":76.72}
{"ticker":"IACI","date":"2015-08-06","pret":-0.00533,"close":74.28}
{"ticker":"IACI","date":"2015-08-07","pret":-0.03314,"close":74.5}
{"ticker":"IACI","date":"2015-08-10","pret":0.01366,"close":75.46}
{"ticker":"IACI","date":"2015-08-11","pret":-0.00533,"close":74.43}
{"ticker":"IACI","date":"2015-08-12","pret":-0.01835,"close":74.5}
{"ticker":"IACI","date":"2015-08-13","pret":0.00597,"close":73.95}
{"ticker":"IACI","date":"2015-08-14","pret":0.00553,"close":75.15}
{"ticker":"IACI","date":"2015-08-17","pret":0.01084,"close":75.21}
{"ticker":"IACI","date":"2015-08-18","pret":-0.00347,"close":74.19}
{"ticker":"IACI","date":"2015-08-19","pret":-0.01576,"close":73.61}
{"ticker":"IACI","date":"2015-08-20","pret":0.00163,"close":71.15}
{"ticker":"IACI","date":"2015-08-21","pret":-0.0456,"close":70.66}
{"ticker":"IACI","date":"2015-08-24","pret":-0.05181,"close":67.26}
{"ticker":"IACI","date":"2015-08-25","pret":0.03479,"close":67.24}
{"ticker":"IACI","date":"2015-08-26","pret":-0.01102,"close":69.72}
{"ticker":"IACI","date":"2015-08-27","pret":0.02946,"close":71.66}
{"ticker":"IACI","date":"2015-08-28","pret":0.00804,"close":71.44}
{"ticker":"IACI","date":"2015-08-31","pret":-0.00747,"close":69.8}
{"ticker":"IACI","date":"2015-09-01","pret":-0.0331,"close":69.18}
{"ticker":"IACI","date":"2015-09-02","pret":0.02428,"close":70.13}
{"ticker":"IACI","date":"2015-09-03","pret":0.00228,"close":70.2}
{"ticker":"IACI","date":"2015-09-04","pret":-0.01103,"close":68.88}
{"ticker":"IACI","date":"2015-09-08","pret":0.00989,"close":69.58}
{"ticker":"IACI","date":"2015-09-09","pret":0.00242,"close":69.23}
{"ticker":"IACI","date":"2015-09-10","pret":-0.02056,"close":68.63}
{"ticker":"IACI","date":"2015-09-11","pret":-0.00568,"close":68.72}
{"ticker":"IACI","date":"2015-09-14","pret":0.00394,"close":68.43}
{"ticker":"IACI","date":"2015-09-15","pret":0.00624,"close":70.32}
{"ticker":"IACI","date":"2015-09-16","pret":0.01962,"close":70.97}
{"ticker":"IACI","date":"2015-09-17","pret":0.00439,"close":70.88}
{"ticker":"IACI","date":"2015-09-18","pret":-0.00922,"close":69.27}
{"ticker":"IACI","date":"2015-09-21","pret":-0.00959,"close":68.59}
{"ticker":"IACI","date":"2015-09-22","pret":-0.0224,"close":67.95}
{"ticker":"IACI","date":"2015-09-23","pret":0,"close":68.08}
{"ticker":"IACI","date":"2015-09-24","pret":-0.00768,"close":67.85}
{"ticker":"IACI","date":"2015-09-25","pret":0.01632,"close":66.9}
{"ticker":"IACI","date":"2015-09-28","pret":-0.03201,"close":64.61}
{"ticker":"IACI","date":"2015-09-29","pret":-0.02887,"close":64.53}
{"ticker":"IACI","date":"2015-09-30","pret":0.00941,"close":65.27}
{"ticker":"IACI","date":"2015-10-01","pret":0.00536,"close":65.22}
{"ticker":"IACI","date":"2015-10-02","pret":-0.01462,"close":67.58}
{"ticker":"IACI","date":"2015-10-05","pret":0.05194,"close":68.84}
{"ticker":"IACI","date":"2015-10-06","pret":0.00937,"close":70.07}
{"ticker":"IACI","date":"2015-10-07","pret":0.01906,"close":71.36}
{"ticker":"IACI","date":"2015-10-08","pret":0.02318,"close":72.29}
{"ticker":"IACI","date":"2015-10-09","pret":0.00987,"close":71.2}
{"ticker":"IACI","date":"2015-10-12","pret":-0.01295,"close":71.44}
{"ticker":"IACI","date":"2015-10-13","pret":0.00196,"close":72.26}
{"ticker":"IACI","date":"2015-10-14","pret":0.01099,"close":70.55}
{"ticker":"IACI","date":"2015-10-15","pret":-0.01702,"close":70.77}
{"ticker":"IACI","date":"2015-10-16","pret":-0.00564,"close":71.37}
{"ticker":"IACI","date":"2015-10-19","pret":0.01531,"close":70.5}
{"ticker":"IACI","date":"2015-10-20","pret":-0.01743,"close":69.01}
{"ticker":"IACI","date":"2015-10-21","pret":-0.02006,"close":67.35}
{"ticker":"IACI","date":"2015-10-22","pret":-0.02194,"close":67.65}
{"ticker":"IACI","date":"2015-10-23","pret":0.01089,"close":68.7}
{"ticker":"IACI","date":"2015-10-26","pret":0.01135,"close":67.57}
{"ticker":"IACI","date":"2015-10-27","pret":-0.09048,"close":64.57}
{"ticker":"IACI","date":"2015-10-28","pret":0.0196,"close":65.87}
{"ticker":"IACI","date":"2015-10-29","pret":0.02862,"close":67.12}
{"ticker":"IACI","date":"2015-10-30","pret":0.01349,"close":67.01}
{"ticker":"IACI","date":"2015-11-02","pret":0.00253,"close":66.48}
{"ticker":"IACI","date":"2015-11-03","pret":-0.0201,"close":66.11}
{"ticker":"IACI","date":"2015-11-04","pret":0.00544,"close":65.9}
{"ticker":"IACI","date":"2015-11-05","pret":-0.00241,"close":64.88}
{"ticker":"IACI","date":"2015-11-06","pret":-0.0203,"close":66.4}
{"ticker":"IACI","date":"2015-11-09","pret":0.02075,"close":66.28}
{"ticker":"IACI","date":"2015-11-10","pret":-0.00575,"close":66.01}
{"ticker":"IACI","date":"2015-11-11","pret":0.00334,"close":65.31}
{"ticker":"IACI","date":"2015-11-12","pret":-0.02173,"close":65.24}
{"ticker":"IACI","date":"2015-11-13","pret":0.00694,"close":65}
{"ticker":"IACI","date":"2015-11-16","pret":-0.00154,"close":64.74}
{"ticker":"IACI","date":"2015-11-17","pret":-0.00185,"close":62.51}
{"ticker":"IACI","date":"2015-11-18","pret":-0.03131,"close":62.2}
{"ticker":"IACI","date":"2015-11-19","pret":-0.0075,"close":62.26}
{"ticker":"IACI","date":"2015-11-20","pret":0.00144,"close":63.94}
{"ticker":"IACI","date":"2015-11-23","pret":0.02153,"close":62.98}
{"ticker":"IACI","date":"2015-11-24","pret":-0.01451,"close":63.23}
{"ticker":"IACI","date":"2015-11-25","pret":0.00902,"close":63.19}
{"ticker":"IACI","date":"2015-11-26"}
{"ticker":"IACI","date":"2015-11-27","pret":-0.00537,"close":62.93}
{"ticker":"IACI","date":"2015-11-30","pret":-0.0019,"close":62.79}
{"ticker":"IACI","date":"2015-12-01","pret":-0.00381,"close":62.46}
{"ticker":"IACI","date":"2015-12-02","pret":-0.00415,"close":62.66}
{"ticker":"IACI","date":"2015-12-03","pret":0.00622,"close":60.84}
{"ticker":"IACI","date":"2015-12-04","pret":-0.03361,"close":61.33}
{"ticker":"IACI","date":"2015-12-07","pret":0.01387,"close":60.67}
{"ticker":"IACI","date":"2015-12-08","pret":-0.02394,"close":60.44}
{"ticker":"IACI","date":"2015-12-09","pret":0.00083,"close":59.39}
{"ticker":"IACI","date":"2015-12-10","pret":-0.01639,"close":59.4}
{"ticker":"IACI","date":"2015-12-11","pret":-0.00778,"close":59.67}
{"ticker":"IACI","date":"2015-12-14","pret":0.01718,"close":60.01}
{"ticker":"IACI","date":"2015-12-15","pret":0.00616,"close":61.07}
{"ticker":"IACI","date":"2015-12-16","pret":0.01728,"close":62.44}
{"ticker":"IACI","date":"2015-12-17"}
{"ticker":"IACI","date":"2015-12-18","pret":0.00244,"close":60.17}
{"ticker":"IACI","date":"2015-12-21","pret":-0.01823,"close":60.51}
{"ticker":"IACI","date":"2015-12-22","pret":0.00595,"close":61.25}
{"ticker":"IACI","date":"2015-12-23","pret":0.00918,"close":61.32}
{"ticker":"IACI","date":"2015-12-24","pret":0.00082,"close":61.64}
{"ticker":"IACI","date":"2015-12-28","pret":-0.0036,"close":60.53}
{"ticker":"IACI","date":"2015-12-29","pret":-0.00558,"close":61}
{"ticker":"IACI","date":"2015-12-30","pret":0.00362,"close":60.66}
{"ticker":"IACI","date":"2015-12-31","pret":-0.01122,"close":60.05}
{"ticker":"IACI","date":"2016-01-04","pret":-0.01909,"close":58.7}
{"ticker":"IACI","date":"2016-01-05","pret":0.00489,"close":59.17}
{"ticker":"IART","date":"2015-01-02","pret":0.0022,"close":53.39}
{"ticker":"IART","date":"2015-01-05","pret":-0.02876,"close":53.6}
{"ticker":"IART","date":"2015-01-06","pret":0.01458,"close":53.52}
{"ticker":"IART","date":"2015-01-07","pret":0.00333,"close":54.34}
{"ticker":"IART","date":"2015-01-08","pret":0.0156,"close":55.02}
{"ticker":"IART","date":"2015-01-09","pret":0.00527,"close":54.02}
{"ticker":"IART","date":"2015-01-12","pret":-0.02253,"close":54.3}
{"ticker":"IART","date":"2015-01-13","pret":0.0094,"close":54.58}
{"ticker":"IART","date":"2015-01-14","pret":-0.01033,"close":55.49}
{"ticker":"IART","date":"2015-01-15","pret":0.02526,"close":55.24}
{"ticker":"IART","date":"2015-01-16","pret":-0.00507,"close":56.62}
{"ticker":"IART","date":"2015-01-20","pret":0.0313,"close":56.07}
{"ticker":"IART","date":"2015-01-21","pret":-0.02064,"close":55.08}
{"ticker":"IART","date":"2015-01-22","pret":-0.00306,"close":56.98}
{"ticker":"IART","date":"2015-01-23","pret":0.02581,"close":57.09}
{"ticker":"IART","date":"2015-01-26","pret":0.00053,"close":57.59}
{"ticker":"IART","date":"2015-01-27","pret":0,"close":57.29}
{"ticker":"IART","date":"2015-01-28","pret":0.00578,"close":56.62}
{"ticker":"IART","date":"2015-01-29","pret":-0.00965,"close":57.62}
{"ticker":"IART","date":"2015-01-30","pret":0.01035,"close":55.72}
{"ticker":"IART","date":"2015-02-02","pret":-0.0233,"close":56.63}
{"ticker":"IART","date":"2015-02-03","pret":0.01612,"close":57.43}
{"ticker":"IART","date":"2015-02-04","pret":0.00788,"close":57.27}
{"ticker":"IART","date":"2015-02-05","pret":0.00435,"close":57.42}
{"ticker":"IART","date":"2015-02-06","pret":-0.00052,"close":56.92}
{"ticker":"IART","date":"2015-02-09","pret":-0.01629,"close":55.74}
{"ticker":"IART","date":"2015-02-10","pret":-0.01047,"close":56.01}
{"ticker":"IART","date":"2015-02-11","pret":-0.00393,"close":56.25}
{"ticker":"IART","date":"2015-02-12","pret":0.02074,"close":56.27}
{"ticker":"IART","date":"2015-02-13","pret":-0.00775,"close":56.89}
{"ticker":"IART","date":"2015-02-17","pret":0.00617,"close":56.42}
{"ticker":"IART","date":"2015-02-18","pret":-0.00741,"close":56.92}
{"ticker":"IART","date":"2015-02-19","pret":0.00512,"close":57.11}
{"ticker":"IART","date":"2015-02-20","pret":0.00246,"close":56.99}
{"ticker":"IART","date":"2015-02-23","pret":0.00053,"close":57.06}
{"ticker":"IART","date":"2015-02-24","pret":0.02822,"close":59.21}
{"ticker":"IART","date":"2015-02-25","pret":0.0085,"close":58.38}
{"ticker":"IART","date":"2015-02-26","pret":-0.01312,"close":58.23}
{"ticker":"IART","date":"2015-02-27","pret":-0.0043,"close":60.01}
{"ticker":"IART","date":"2015-03-02","pret":0.03536,"close":61.24}
{"ticker":"IART","date":"2015-03-03","pret":0.01223,"close":60.17}
{"ticker":"IART","date":"2015-03-04","pret":-0.01522,"close":60.07}
{"ticker":"IART","date":"2015-03-05","pret":0.00017,"close":60.11}
{"ticker":"IART","date":"2015-03-06","pret":-0.00485,"close":59.15}
{"ticker":"IART","date":"2015-03-09","pret":-0.0101,"close":59.06}
{"ticker":"IART","date":"2015-03-10","pret":-0.01209,"close":59.16}
{"ticker":"IART","date":"2015-03-11","pret":0.01141,"close":59.16}
{"ticker":"IART","date":"2015-03-12","pret":0.00726,"close":60}
{"ticker":"IART","date":"2015-03-13","pret":0.00553,"close":58.91}
{"ticker":"IART","date":"2015-03-16","pret":-0.01211,"close":59.86}
{"ticker":"IART","date":"2015-03-17","pret":0.00742,"close":59.8}
{"ticker":"IART","date":"2015-03-18","pret":0.00034,"close":59.95}
{"ticker":"IART","date":"2015-03-19","pret":0.00369,"close":60.74}
{"ticker":"IART","date":"2015-03-20","pret":0.02397,"close":61.99}
{"ticker":"IART","date":"2015-03-23","pret":0.0125,"close":62.1}
{"ticker":"IART","date":"2015-03-24","pret":-0.00032,"close":62.65}
{"ticker":"IART","date":"2015-03-25","pret":0.00964,"close":61.58}
{"ticker":"IART","date":"2015-03-26","pret":-0.02198,"close":60.52}
{"ticker":"IART","date":"2015-03-27","pret":-0.01481,"close":60.5}
{"ticker":"IART","date":"2015-03-30","pret":0.00727,"close":62.14}
{"ticker":"IART","date":"2015-03-31","pret":0.01697,"close":61.65}
{"ticker":"IART","date":"2015-04-01","pret":-0.00357,"close":61.37}
{"ticker":"IART","date":"2015-04-02","pret":0.00146,"close":62.29}
{"ticker":"IART","date":"2015-04-06","pret":0.00695,"close":61.93}
{"ticker":"IART","date":"2015-04-07","pret":-0.00468,"close":60.45}
{"ticker":"IART","date":"2015-04-08","pret":-0.01467,"close":61.34}
{"ticker":"IART","date":"2015-04-09","pret":0.00867,"close":61.46}
{"ticker":"IART","date":"2015-04-10","pret":0.00406,"close":61.71}
{"ticker":"IART","date":"2015-04-13","pret":-0.00097,"close":61.98}
{"ticker":"IART","date":"2015-04-14","pret":0.00824,"close":62.01}
{"ticker":"IART","date":"2015-04-15","pret":0.0008,"close":61.73}
{"ticker":"IART","date":"2015-04-16","pret":-0.00629,"close":61.13}
{"ticker":"IART","date":"2015-04-17","pret":-0.01961,"close":59.87}
{"ticker":"IART","date":"2015-04-20","pret":-0.00779,"close":59.9}
{"ticker":"IART","date":"2015-04-21","pret":-0.00166,"close":60.01}
{"ticker":"IART","date":"2015-04-22","pret":-0.00033,"close":59.75}
{"ticker":"IART","date":"2015-04-23","pret":-0.00501,"close":60.47}
{"ticker":"IART","date":"2015-04-24","pret":0.01529,"close":61.31}
{"ticker":"IART","date":"2015-04-27","pret":0.01604,"close":60.75}
{"ticker":"IART","date":"2015-04-28","pret":-0.01258,"close":61.68}
{"ticker":"IART","date":"2015-04-29","pret":0.00672,"close":60.89}
{"ticker":"IART","date":"2015-04-30","pret":-0.01431,"close":58.78}
{"ticker":"IART","date":"2015-05-01","pret":0.05761,"close":65.48}
{"ticker":"IART","date":"2015-05-04","pret":0.02867,"close":65.34}
{"ticker":"IART","date":"2015-05-05","pret":-0.01177,"close":64.88}
{"ticker":"IART","date":"2015-05-06","pret":-0.00062,"close":64.62}
{"ticker":"IART","date":"2015-05-07","pret":-0.00803,"close":64.29}
{"ticker":"IART","date":"2015-05-08","pret":0.00711,"close":64.8}
{"ticker":"IART","date":"2015-05-11","pret":-0.00046,"close":65.13}
{"ticker":"IART","date":"2015-05-12","pret":-0.002,"close":64.94}
{"ticker":"IART","date":"2015-05-13","pret":0.00216,"close":65.3}
{"ticker":"IART","date":"2015-05-14","pret":0.01133,"close":65.96}
{"ticker":"IART","date":"2015-05-15","pret":0.00668,"close":66}
{"ticker":"IART","date":"2015-05-18","pret":-0.00121,"close":67.04}
{"ticker":"IART","date":"2015-05-19","pret":0.01578,"close":67.68}
{"ticker":"IART","date":"2015-05-20","pret":0.00876,"close":68.43}
{"ticker":"IART","date":"2015-05-21","pret":0.00942,"close":68.09}
{"ticker":"IART","date":"2015-05-22","pret":-0.00455,"close":67.52}
{"ticker":"IART","date":"2015-05-26","pret":-0.00886,"close":66.75}
{"ticker":"IART","date":"2015-05-27","pret":-0.01089,"close":67.68}
{"ticker":"IART","date":"2015-05-28","pret":0.01148,"close":68.14}
{"ticker":"IART","date":"2015-05-29","pret":0.0068,"close":67.17}
{"ticker":"IART","date":"2015-06-01","pret":0.00132,"close":67.58}
{"ticker":"IART","date":"2015-06-02","pret":-0.0102,"close":68.07}
{"ticker":"IART","date":"2015-06-03","pret":0.01665,"close":68.87}
{"ticker":"IART","date":"2015-06-04","pret":0.00044,"close":68.01}
{"ticker":"IART","date":"2015-06-05","pret":-0.00571,"close":68.98}
{"ticker":"IART","date":"2015-06-08","pret":0.01096,"close":69.26}
{"ticker":"IART","date":"2015-06-09","pret":0.0029,"close":68.4}
{"ticker":"IART","date":"2015-06-10","pret":-0.00581,"close":68.57}
{"ticker":"IART","date":"2015-06-11","pret":0.00116,"close":68.84}
{"ticker":"IART","date":"2015-06-12","pret":0.00102,"close":68.04}
{"ticker":"IART","date":"2015-06-15","pret":-0.01968,"close":66.97}
{"ticker":"IART","date":"2015-06-16","pret":-0.0067,"close":66.88}
{"ticker":"IART","date":"2015-06-17","pret":0.00283,"close":66.83}
{"ticker":"IART","date":"2015-06-18","pret":-0.00268,"close":67.65}
{"ticker":"IART","date":"2015-06-19","pret":0.01187,"close":67.58}
{"ticker":"IART","date":"2015-06-22","pret":0.00486,"close":69.82}
{"ticker":"IART","date":"2015-06-23","pret":0.0215,"close":69.39}
{"ticker":"IART","date":"2015-06-24","pret":-0.0036,"close":68.85}
{"ticker":"IART","date":"2015-06-25","pret":-0.00303,"close":69.04}
{"ticker":"IART","date":"2015-06-26","pret":0.00361,"close":68.98}
{"ticker":"IART","date":"2015-06-29","pret":0.00086,"close":67.48}
{"ticker":"IART","date":"2015-06-30","pret":-0.02449,"close":67.37}
{"ticker":"IART","date":"2015-07-01","pret":-0.00488,"close":66.27}
{"ticker":"IART","date":"2015-07-02","pret":-0.07321,"close":60.53}
{"ticker":"IART","date":"2015-07-06","pret":-0.04437,"close":61.49}
{"ticker":"IART","date":"2015-07-07","pret":0.0226,"close":61.49}
{"ticker":"IART","date":"2015-07-08","pret":-0.00917,"close":62}
{"ticker":"IART","date":"2015-07-09","pret":0.03159,"close":62.08}
{"ticker":"IART","date":"2015-07-10","pret":0.00366,"close":63.06}
{"ticker":"IART","date":"2015-07-13","pret":0.00333,"close":63.25}
{"ticker":"IART","date":"2015-07-14","pret":0.00237,"close":63.78}
{"ticker":"IART","date":"2015-07-15","pret":0.00614,"close":63.37}
{"ticker":"IART","date":"2015-07-16","pret":0.00031,"close":63.5}
{"ticker":"IART","date":"2015-07-17","pret":-0.0033,"close":63.12}
{"ticker":"IART","date":"2015-07-20","pret":-0.00426,"close":63.39}
{"ticker":"IART","date":"2015-07-21","pret":0.00253,"close":64.35}
{"ticker":"IART","date":"2015-07-22","pret":0.00958,"close":65.62}
{"ticker":"IART","date":"2015-07-23","pret":0.02637,"close":65.24}
{"ticker":"IART","date":"2015-07-24","pret":-0.00656,"close":65.11}
{"ticker":"IART","date":"2015-07-27","pret":-0.01001,"close":64.94}
{"ticker":"IART","date":"2015-07-28","pret":0.01016,"close":64.69}
{"ticker":"IART","date":"2015-07-29","pret":0.01127,"close":64.18}
{"ticker":"IART","date":"2015-07-30","pret":-0.03029,"close":64}
{"ticker":"IART","date":"2015-07-31","pret":0.00855,"close":64.13}
{"ticker":"IART","date":"2015-08-03","pret":-0.00621,"close":64.08}
{"ticker":"IART","date":"2015-08-04","pret":-0.01285,"close":62.04}
{"ticker":"IART","date":"2015-08-05","pret":-0.02751,"close":62.21}
{"ticker":"IART","date":"2015-08-06","pret":0.00775,"close":60.9}
{"ticker":"IART","date":"2015-08-07","pret":-0.02032,"close":62.49}
{"ticker":"IART","date":"2015-08-10","pret":0.02721,"close":61.93}
{"ticker":"IART","date":"2015-08-11","pret":-0.01481,"close":61.76}
{"ticker":"IART","date":"2015-08-12","pret":-0.00341,"close":61.49}
{"ticker":"IART","date":"2015-08-13","pret":-0.00114,"close":61.8}
{"ticker":"IART","date":"2015-08-14","pret":0.00228,"close":62.04}
{"ticker":"IART","date":"2015-08-17","pret":0.00745,"close":62.75}
{"ticker":"IART","date":"2015-08-18","pret":0.01027,"close":62.81}
{"ticker":"IART","date":"2015-08-19","pret":-0.00416,"close":61.83}
{"ticker":"IART","date":"2015-08-20","pret":-0.00789,"close":60.85}
{"ticker":"IART","date":"2015-08-21","pret":-0.03169,"close":60.71}
{"ticker":"IART","date":"2015-08-24","pret":-0.02295,"close":58.86}
{"ticker":"IART","date":"2015-08-25","pret":0.03703,"close":59.25}
{"ticker":"IART","date":"2015-08-26","pret":-0.00429,"close":59.71}
{"ticker":"IART","date":"2015-08-27","pret":0.00033,"close":60.54}
{"ticker":"IART","date":"2015-08-28","pret":-0.00497,"close":60.79}
{"ticker":"IART","date":"2015-08-31","pret":0.0048,"close":59.98}
{"ticker":"IART","date":"2015-09-01","pret":-0.02424,"close":58.35}
{"ticker":"IART","date":"2015-09-02","pret":-0.00424,"close":60.24}
{"ticker":"IART","date":"2015-09-03","pret":0.0265,"close":62.39}
{"ticker":"IART","date":"2015-09-04","pret":0.01869,"close":61.95}
{"ticker":"IART","date":"2015-09-08","pret":0.01659,"close":63.23}
{"ticker":"IART","date":"2015-09-09","pret":0.01569,"close":62.13}
{"ticker":"IART","date":"2015-09-10","pret":-0.02339,"close":63.2}
{"ticker":"IART","date":"2015-09-11","pret":0.01407,"close":64.1}
{"ticker":"IART","date":"2015-09-14","pret":0.01591,"close":63.35}
{"ticker":"IART","date":"2015-09-15","pret":-0.00942,"close":64.03}
{"ticker":"IART","date":"2015-09-16","pret":0.00785,"close":64.56}
{"ticker":"IART","date":"2015-09-17","pret":0.01167,"close":64.3}
{"ticker":"IART","date":"2015-09-18","pret":-0.01716,"close":64.23}
{"ticker":"IART","date":"2015-09-21","pret":0.03266,"close":65.17}
{"ticker":"IART","date":"2015-09-22","pret":-0.01535,"close":64.92}
{"ticker":"IART","date":"2015-09-23","pret":0.0054,"close":65.7}
{"ticker":"IART","date":"2015-09-24","pret":0.00674,"close":65.08}
{"ticker":"IART","date":"2015-09-25","pret":0.00442,"close":63.92}
{"ticker":"IART","date":"2015-09-28","pret":-0.03278,"close":60.17}
{"ticker":"IART","date":"2015-09-29","pret":-0.05625,"close":59.47}
{"ticker":"IART","date":"2015-09-30","pret":-0.00718,"close":59.55}
{"ticker":"IART","date":"2015-10-01","pret":-0.00302,"close":59.52}
{"ticker":"IART","date":"2015-10-02","pret":-0.00928,"close":61.05}
{"ticker":"IART","date":"2015-10-05","pret":0.03923,"close":61.21}
{"ticker":"IART","date":"2015-10-06","pret":-0.00441,"close":59.09}
{"ticker":"IART","date":"2015-10-07","pret":-0.03009,"close":58.97}
{"ticker":"IART","date":"2015-10-08","pret":-0.01325,"close":58.35}
{"ticker":"IART","date":"2015-10-09","pret":0.00239,"close":58.79}
{"ticker":"IART","date":"2015-10-12","pret":0.00034,"close":59.2}
{"ticker":"IART","date":"2015-10-13","pret":0.00442,"close":58.07}
{"ticker":"IART","date":"2015-10-14","pret":-0.01041,"close":57.65}
{"ticker":"IART","date":"2015-10-15","pret":-0.01191,"close":58.62}
{"ticker":"IART","date":"2015-10-16","pret":0.02164,"close":59.36}
{"ticker":"IART","date":"2015-10-19","pret":0.00356,"close":60.97}
{"ticker":"IART","date":"2015-10-20","pret":0.03215,"close":59.69}
{"ticker":"IART","date":"2015-10-21","pret":-0.01886,"close":59.53}
{"ticker":"IART","date":"2015-10-22","pret":-0.00755,"close":56.44}
{"ticker":"IART","date":"2015-10-23","pret":-0.03931,"close":56.66}
{"ticker":"IART","date":"2015-10-26","pret":-0.00703,"close":56.81}
{"ticker":"IART","date":"2015-10-27","pret":-0.00477,"close":56.78}
{"ticker":"IART","date":"2015-10-28","pret":0.0104,"close":58.73}
{"ticker":"IART","date":"2015-10-29","pret":0.03107,"close":59.35}
{"ticker":"IART","date":"2015-10-30","pret":0.02169,"close":59.57}
{"ticker":"IART","date":"2015-11-02","pret":-0.00467,"close":61.46}
{"ticker":"IART","date":"2015-11-03","pret":0.01641,"close":61.24}
{"ticker":"IART","date":"2015-11-04","pret":0.01144,"close":63.2}
{"ticker":"IART","date":"2015-11-05","pret":0.02519,"close":63.54}
{"ticker":"IART","date":"2015-11-06","pret":0.00222,"close":64.46}
{"ticker":"IART","date":"2015-11-09","pret":0.01444,"close":63.62}
{"ticker":"IART","date":"2015-11-10","pret":-0.01318,"close":64.31}
{"ticker":"IART","date":"2015-11-11","pret":0.01458,"close":63.69}
{"ticker":"IART","date":"2015-11-12","pret":0.00187,"close":63.02}
{"ticker":"IART","date":"2015-11-13","pret":-0.02804,"close":62.81}
{"ticker":"IART","date":"2015-11-16","pret":0.00367,"close":63.37}
{"ticker":"IART","date":"2015-11-17","pret":0.00619,"close":63.74}
{"ticker":"IART","date":"2015-11-18","pret":0.01148,"close":64.03}
{"ticker":"IART","date":"2015-11-19","pret":-0.00392,"close":62.79}
{"ticker":"IART","date":"2015-11-20","pret":-0.01089,"close":62.08}
{"ticker":"IART","date":"2015-11-23","pret":-0.01326,"close":62}
{"ticker":"IART","date":"2015-11-24","pret":-0.01067,"close":61.76}
{"ticker":"IART","date":"2015-11-25","pret":0.0013,"close":62.16}
{"ticker":"IART","date":"2015-11-26"}
{"ticker":"IART","date":"2015-11-27","pret":0.00792,"close":62.68}
{"ticker":"IART","date":"2015-11-30","pret":0.00882,"close":62.71}
{"ticker":"IART","date":"2015-12-01","pret":0.00335,"close":63.97}
{"ticker":"IART","date":"2015-12-02","pret":0.01735,"close":64.13}
{"ticker":"IART","date":"2015-12-03","pret":0.00717,"close":63.54}
{"ticker":"IART","date":"2015-12-04","pret":-0.01533,"close":64.86}
{"ticker":"IART","date":"2015-12-07","pret":0.01936,"close":64.3}
{"ticker":"IART","date":"2015-12-08","pret":-0.01026,"close":64.66}
{"ticker":"IART","date":"2015-12-09","pret":0.00607,"close":64.23}
{"ticker":"IART","date":"2015-12-10","pret":-0.00404,"close":64.21}
{"ticker":"IART","date":"2015-12-11","pret":-0.01445,"close":63.91}
{"ticker":"IART","date":"2015-12-14","pret":0.00992,"close":63.69}
{"ticker":"IART","date":"2015-12-15","pret":0.00469,"close":65.03}
{"ticker":"IART","date":"2015-12-16","pret":0.01884,"close":66.19}
{"ticker":"IART","date":"2015-12-17"}
{"ticker":"IART","date":"2015-12-18","pret":0.00898,"close":66.36}
{"ticker":"IART","date":"2015-12-21","pret":0.00755,"close":67.14}
{"ticker":"IART","date":"2015-12-22","pret":0.01315,"close":67.38}
{"ticker":"IART","date":"2015-12-23","pret":0.00563,"close":67.82}
{"ticker":"IART","date":"2015-12-24","pret":0.00251,"close":67.75}
{"ticker":"IART","date":"2015-12-28","pret":-0.00487,"close":67.53}
{"ticker":"IART","date":"2015-12-29","pret":0.00472,"close":68.6}
{"ticker":"IART","date":"2015-12-30","pret":0.00778,"close":68.37}
{"ticker":"IART","date":"2015-12-31","pret":-0.00454,"close":67.78}
{"ticker":"IART","date":"2016-01-04","pret":-0.01569,"close":66.18}
{"ticker":"IART","date":"2016-01-05","pret":-0.0105,"close":66.21}
{"ticker":"IBCP","date":"2015-01-02","pret":-0.00152,"close":12.63}
{"ticker":"IBCP","date":"2015-01-05","pret":-0.04594,"close":12.59}
{"ticker":"IBCP","date":"2015-01-06","pret":0.00239,"close":12.61}
{"ticker":"IBCP","date":"2015-01-07","pret":0.00634,"close":12.62}
{"ticker":"IBCP","date":"2015-01-08","pret":0.00394,"close":12.75}
{"ticker":"IBCP","date":"2015-01-09","pret":0.00628,"close":12.76}
{"ticker":"IBCP","date":"2015-01-12","pret":-0.00549,"close":12.68}
{"ticker":"IBCP","date":"2015-01-13","pret":0.00392,"close":12.43}
{"ticker":"IBCP","date":"2015-01-14","pret":-0.03587,"close":12.38}
{"ticker":"IBCP","date":"2015-01-15","pret":0.00243,"close":12.33}
{"ticker":"IBCP","date":"2015-01-16","pret":-0.00568,"close":12.62}
{"ticker":"IBCP","date":"2015-01-20","pret":0.02414,"close":12.55}
{"ticker":"IBCP","date":"2015-01-21","pret":-0.00718,"close":12.23}
{"ticker":"IBCP","date":"2015-01-22","pret":-0.01533,"close":12.66}
{"ticker":"IBCP","date":"2015-01-23","pret":0.03358,"close":12.71}
{"ticker":"IBCP","date":"2015-01-26","pret":0.00939,"close":12.85}
{"ticker":"IBCP","date":"2015-01-27","pret":-0.00625,"close":12.7}
{"ticker":"IBCP","date":"2015-01-28","pret":0.00078,"close":12.5}
{"ticker":"IBCP","date":"2015-01-29","pret":-0.02297,"close":12.74}
{"ticker":"IBCP","date":"2015-01-30","pret":0.01116,"close":12.3}
{"ticker":"IBCP","date":"2015-02-02","pret":-0.03221,"close":12.49}
{"ticker":"IBCP","date":"2015-02-03","pret":0.02425,"close":12.6}
{"ticker":"IBCP","date":"2015-02-04","pret":0.0016,"close":12.47}
{"ticker":"IBCP","date":"2015-02-05","pret":-0.0008,"close":12.56}
{"ticker":"IBCP","date":"2015-02-06","pret":0.00716,"close":12.67}
{"ticker":"IBCP","date":"2015-02-09","pret":0.00474,"close":12.39}
{"ticker":"IBCP","date":"2015-02-10","pret":-0.0143,"close":12.44}
{"ticker":"IBCP","date":"2015-02-11","pret":-0.00965,"close":12.43}
{"ticker":"IBCP","date":"2015-02-12","pret":0.00644,"close":12.49}
{"ticker":"IBCP","date":"2015-02-13","pret":0.00879,"close":12.62}
{"ticker":"IBCP","date":"2015-02-17","pret":-0.00558,"close":13.03}
{"ticker":"IBCP","date":"2015-02-18","pret":0.0315,"close":12.58}
{"ticker":"IBCP","date":"2015-02-19","pret":-0.02591,"close":12.62}
{"ticker":"IBCP","date":"2015-02-20","pret":0.00713,"close":12.55}
{"ticker":"IBCP","date":"2015-02-23","pret":-0.01352,"close":12.67}
{"ticker":"IBCP","date":"2015-02-24","pret":0.01194,"close":12.62}
{"ticker":"IBCP","date":"2015-02-25","pret":-0.00794,"close":12.6}
{"ticker":"IBCP","date":"2015-02-26","pret":0.00159,"close":12.71}
{"ticker":"IBCP","date":"2015-02-27","pret":0.00714,"close":12.75}
{"ticker":"IBCP","date":"2015-03-02","pret":0.00473,"close":12.95}
{"ticker":"IBCP","date":"2015-03-03","pret":0.01639,"close":12.99}
{"ticker":"IBCP","date":"2015-03-04","pret":0.00077,"close":12.85}
{"ticker":"IBCP","date":"2015-03-05","pret":-0.00776,"close":12.91}
{"ticker":"IBCP","date":"2015-03-06","pret":0.00234,"close":12.79}
{"ticker":"IBCP","date":"2015-03-09","pret":-0.0039,"close":12.79}
{"ticker":"IBCP","date":"2015-03-10","pret":-0.00705,"close":12.6}
{"ticker":"IBCP","date":"2015-03-11","pret":-0.00948,"close":12.79}
{"ticker":"IBCP","date":"2015-03-12","pret":0.02353,"close":12.99}
{"ticker":"IBCP","date":"2015-03-13","pret":0.00541,"close":12.94}
{"ticker":"IBCP","date":"2015-03-16","pret":-0.00154,"close":12.97}
{"ticker":"IBCP","date":"2015-03-17","pret":-0.00464,"close":12.99}
{"ticker":"IBCP","date":"2015-03-18","pret":0.00542,"close":12.94}
{"ticker":"IBCP","date":"2015-03-19","pret":-0.00154,"close":12.97}
{"ticker":"IBCP","date":"2015-03-20","pret":0.00386,"close":12.98}
{"ticker":"IBCP","date":"2015-03-23","pret":-0.00154,"close":13.05}
{"ticker":"IBCP","date":"2015-03-24","pret":0.00538,"close":13}
{"ticker":"IBCP","date":"2015-03-25","pret":-0.0023,"close":12.81}
{"ticker":"IBCP","date":"2015-03-26","pret":-0.01627,"close":12.66}
{"ticker":"IBCP","date":"2015-03-27","pret":-0.00863,"close":12.65}
{"ticker":"IBCP","date":"2015-03-30","pret":-0.00158,"close":12.93}
{"ticker":"IBCP","date":"2015-03-31","pret":0.02031,"close":12.83}
{"ticker":"IBCP","date":"2015-04-01","pret":-0.01402,"close":13.12}
{"ticker":"IBCP","date":"2015-04-02","pret":0.02249,"close":12.93}
{"ticker":"IBCP","date":"2015-04-06","pret":-0.01468,"close":12.9}
{"ticker":"IBCP","date":"2015-04-07","pret":0.00311,"close":12.83}
{"ticker":"IBCP","date":"2015-04-08","pret":-0.00467,"close":12.87}
{"ticker":"IBCP","date":"2015-04-09","pret":0.00544,"close":12.86}
{"ticker":"IBCP","date":"2015-04-10","pret":0,"close":12.89}
{"ticker":"IBCP","date":"2015-04-13","pret":-0.00311,"close":12.92}
{"ticker":"IBCP","date":"2015-04-14","pret":0.00543,"close":12.99}
{"ticker":"IBCP","date":"2015-04-15","pret":0.00617,"close":13.01}
{"ticker":"IBCP","date":"2015-04-16","pret":-0.00385,"close":12.97}
{"ticker":"IBCP","date":"2015-04-17","pret":-0.00232,"close":13}
{"ticker":"IBCP","date":"2015-04-20","pret":0.0054,"close":12.98}
{"ticker":"IBCP","date":"2015-04-21","pret":0.00231,"close":13.15}
{"ticker":"IBCP","date":"2015-04-22","pret":0.00536,"close":13.14}
{"ticker":"IBCP","date":"2015-04-23","pret":0.00076,"close":13.15}
{"ticker":"IBCP","date":"2015-04-24","pret":0.00076,"close":13.2}
{"ticker":"IBCP","date":"2015-04-27","pret":0.00304,"close":13.09}
{"ticker":"IBCP","date":"2015-04-28","pret":-0.00228,"close":13.25}
{"ticker":"IBCP","date":"2015-04-29","pret":0.00683,"close":13.25}
{"ticker":"IBCP","date":"2015-04-30","pret":-0.00151,"close":13.24}
{"ticker":"IBCP","date":"2015-05-01","pret":-0.00152,"close":13.2}
{"ticker":"IBCP","date":"2015-05-04","pret":0,"close":13.29}
{"ticker":"IBCP","date":"2015-05-05","pret":0.00303,"close":13.01}
{"ticker":"IBCP","date":"2015-05-06","pret":-0.01448,"close":13.21}
{"ticker":"IBCP","date":"2015-05-07","pret":0.00764,"close":13.2}
{"ticker":"IBCP","date":"2015-05-08","pret":0.00456,"close":13.04}
{"ticker":"IBCP","date":"2015-05-11","pret":-0.00761,"close":13.17}
{"ticker":"IBCP","date":"2015-05-12","pret":0.00457,"close":13.09}
{"ticker":"IBCP","date":"2015-05-13","pret":-0.00457,"close":13.07}
{"ticker":"IBCP","date":"2015-05-14","pret":0.00609,"close":13.29}
{"ticker":"IBCP","date":"2015-05-15","pret":0.01132,"close":13.3}
{"ticker":"IBCP","date":"2015-05-18","pret":-0.00226,"close":13.48}
{"ticker":"IBCP","date":"2015-05-19","pret":0.01197,"close":13.7}
{"ticker":"IBCP","date":"2015-05-20","pret":0.02279,"close":13.58}
{"ticker":"IBCP","date":"2015-05-21","pret":-0.0213,"close":13.62}
{"ticker":"IBCP","date":"2015-05-22","pret":0.00592,"close":13.68}
{"ticker":"IBCP","date":"2015-05-26","pret":0.00442,"close":13.49}
{"ticker":"IBCP","date":"2015-05-27","pret":-0.01108,"close":13.56}
{"ticker":"IBCP","date":"2015-05-28","pret":0.00297,"close":13.49}
{"ticker":"IBCP","date":"2015-05-29","pret":-0.00074,"close":13.53}
{"ticker":"IBCP","date":"2015-06-01","pret":0.00444,"close":13.4}
{"ticker":"IBCP","date":"2015-06-02","pret":-0.01787,"close":13.37}
{"ticker":"IBCP","date":"2015-06-03","pret":0.00823,"close":13.34}
{"ticker":"IBCP","date":"2015-06-04","pret":-0.00823,"close":13.33}
{"ticker":"IBCP","date":"2015-06-05","pret":0.00524,"close":13.37}
{"ticker":"IBCP","date":"2015-06-08","pret":0.00224,"close":13.55}
{"ticker":"IBCP","date":"2015-06-09","pret":0.00669,"close":13.54}
{"ticker":"IBCP","date":"2015-06-10","pret":0.00517,"close":13.76}
{"ticker":"IBCP","date":"2015-06-11","pret":0.0139,"close":13.84}
{"ticker":"IBCP","date":"2015-06-12","pret":0.00507,"close":13.7}
{"ticker":"IBCP","date":"2015-06-15","pret":-0.01898,"close":13.55}
{"ticker":"IBCP","date":"2015-06-16","pret":-0.00591,"close":13.71}
{"ticker":"IBCP","date":"2015-06-17","pret":0.01909,"close":13.57}
{"ticker":"IBCP","date":"2015-06-18","pret":-0.00803,"close":13.67}
{"ticker":"IBCP","date":"2015-06-19","pret":-0.0081,"close":13.51}
{"ticker":"IBCP","date":"2015-06-22","pret":0.00663,"close":13.66}
{"ticker":"IBCP","date":"2015-06-23","pret":-0.00073,"close":13.68}
{"ticker":"IBCP","date":"2015-06-24","pret":0,"close":13.7}
{"ticker":"IBCP","date":"2015-06-25","pret":0.00732,"close":13.61}
{"ticker":"IBCP","date":"2015-06-26","pret":-0.00365,"close":13.71}
{"ticker":"IBCP","date":"2015-06-29","pret":0,"close":13.45}
{"ticker":"IBCP","date":"2015-06-30","pret":-0.00293,"close":13.56}
{"ticker":"IBCP","date":"2015-07-01","pret":0.00513,"close":13.55}
{"ticker":"IBCP","date":"2015-07-02","pret":-0.00807,"close":13.37}
{"ticker":"IBCP","date":"2015-07-06","pret":-0.01933,"close":13.37}
{"ticker":"IBCP","date":"2015-07-07","pret":0.0015,"close":13.33}
{"ticker":"IBCP","date":"2015-07-08","pret":-0.00677,"close":13.3}
{"ticker":"IBCP","date":"2015-07-09","pret":0.01498,"close":13.36}
{"ticker":"IBCP","date":"2015-07-10","pret":0.00149,"close":13.55}
{"ticker":"IBCP","date":"2015-07-13","pret":0.0074,"close":13.74}
{"ticker":"IBCP","date":"2015-07-14","pret":0.01099,"close":13.72}
{"ticker":"IBCP","date":"2015-07-15","pret":0.00073,"close":13.81}
{"ticker":"IBCP","date":"2015-07-16","pret":0.01231,"close":13.79}
{"ticker":"IBCP","date":"2015-07-17","pret":-0.00433,"close":13.78}
{"ticker":"IBCP","date":"2015-07-20","pret":0.00072,"close":13.71}
{"ticker":"IBCP","date":"2015-07-21","pret":-0.01089,"close":13.58}
{"ticker":"IBCP","date":"2015-07-22","pret":-0.00806,"close":13.65}
{"ticker":"IBCP","date":"2015-07-23","pret":0.00733,"close":13.45}
{"ticker":"IBCP","date":"2015-07-24","pret":-0.01398,"close":13.31}
{"ticker":"IBCP","date":"2015-07-27","pret":-0.01042,"close":13.37}
{"ticker":"IBCP","date":"2015-07-28","pret":0.00299,"close":13.47}
{"ticker":"IBCP","date":"2015-07-29","pret":0.00298,"close":13.96}
{"ticker":"IBCP","date":"2015-07-30","pret":0.03581,"close":14.21}
{"ticker":"IBCP","date":"2015-07-31","pret":0.02341,"close":14.26}
{"ticker":"IBCP","date":"2015-08-03","pret":0.0028,"close":14.33}
{"ticker":"IBCP","date":"2015-08-04","pret":0.00419,"close":14.41}
{"ticker":"IBCP","date":"2015-08-05","pret":0.00763,"close":14.44}
{"ticker":"IBCP","date":"2015-08-06","pret":0.00069,"close":14.66}
{"ticker":"IBCP","date":"2015-08-07","pret":0.00551,"close":14.87}
{"ticker":"IBCP","date":"2015-08-10","pret":0.02844,"close":15.19}
{"ticker":"IBCP","date":"2015-08-11","pret":0.004,"close":14.94}
{"ticker":"IBCP","date":"2015-08-12","pret":-0.01676,"close":14.42}
{"ticker":"IBCP","date":"2015-08-13","pret":-0.02742,"close":14.54}
{"ticker":"IBCP","date":"2015-08-14","pret":0.00762,"close":14.61}
{"ticker":"IBCP","date":"2015-08-17","pret":0.00619,"close":14.77}
{"ticker":"IBCP","date":"2015-08-18","pret":0.00955,"close":14.61}
{"ticker":"IBCP","date":"2015-08-19","pret":-0.01367,"close":14.57}
{"ticker":"IBCP","date":"2015-08-20","pret":-0.00621,"close":14.31}
{"ticker":"IBCP","date":"2015-08-21","pret":-0.02241,"close":14.21}
{"ticker":"IBCP","date":"2015-08-24","pret":-0.03605,"close":13.52}
{"ticker":"IBCP","date":"2015-08-25","pret":0.01819,"close":13.97}
{"ticker":"IBCP","date":"2015-08-26","pret":0.02562,"close":14.15}
{"ticker":"IBCP","date":"2015-08-27","pret":-0.00141,"close":14.1}
{"ticker":"IBCP","date":"2015-08-28","pret":-0.0156,"close":14.16}
{"ticker":"IBCP","date":"2015-08-31","pret":0.00143,"close":14.07}
{"ticker":"IBCP","date":"2015-09-01","pret":-0.01149,"close":13.63}
{"ticker":"IBCP","date":"2015-09-02","pret":-0.00652,"close":14.19}
{"ticker":"IBCP","date":"2015-09-03","pret":0.03218,"close":14.08}
{"ticker":"IBCP","date":"2015-09-04","pret":-0.02134,"close":14.07}
{"ticker":"IBCP","date":"2015-09-08","pret":0.02415,"close":14.19}
{"ticker":"IBCP","date":"2015-09-09","pret":0.0035,"close":14.22}
{"ticker":"IBCP","date":"2015-09-10","pret":-0.01054,"close":14.12}
{"ticker":"IBCP","date":"2015-09-11","pret":-0.00923,"close":14.2}
{"ticker":"IBCP","date":"2015-09-14","pret":0.01276,"close":14.19}
{"ticker":"IBCP","date":"2015-09-15","pret":0.00352,"close":14.27}
{"ticker":"IBCP","date":"2015-09-16","pret":-0.00775,"close":14.11}
{"ticker":"IBCP","date":"2015-09-17","pret":-0.00924,"close":13.89}
{"ticker":"IBCP","date":"2015-09-18","pret":-0.01946,"close":13.97}
{"ticker":"IBCP","date":"2015-09-21","pret":0.02017,"close":14.2}
{"ticker":"IBCP","date":"2015-09-22","pret":0.00285,"close":14.1}
{"ticker":"IBCP","date":"2015-09-23","pret":0.00213,"close":14.14}
{"ticker":"IBCP","date":"2015-09-24","pret":0.00071,"close":14.7}
{"ticker":"IBCP","date":"2015-09-25","pret":0.04575,"close":14.61}
{"ticker":"IBCP","date":"2015-09-28","pret":-0.0109,"close":14.64}
{"ticker":"IBCP","date":"2015-09-29","pret":0.00886,"close":14.79}
{"ticker":"IBCP","date":"2015-09-30","pret":0.01148,"close":14.76}
{"ticker":"IBCP","date":"2015-10-01","pret":-0.00269,"close":14.82}
{"ticker":"IBCP","date":"2015-10-02","pret":-0.01902,"close":14.53}
{"ticker":"IBCP","date":"2015-10-05","pret":0.00137,"close":14.84}
{"ticker":"IBCP","date":"2015-10-06","pret":0.01361,"close":14.44}
{"ticker":"IBCP","date":"2015-10-07","pret":-0.02117,"close":14.5}
{"ticker":"IBCP","date":"2015-10-08","pret":0.00069,"close":14.52}
{"ticker":"IBCP","date":"2015-10-09","pret":0.00069,"close":14.49}
{"ticker":"IBCP","date":"2015-10-12","pret":-0.00069,"close":14.68}
{"ticker":"IBCP","date":"2015-10-13","pret":0.01029,"close":14.52}
{"ticker":"IBCP","date":"2015-10-14","pret":-0.00822,"close":14.33}
{"ticker":"IBCP","date":"2015-10-15","pret":-0.01107,"close":14.75}
{"ticker":"IBCP","date":"2015-10-16","pret":0.02948,"close":14.73}
{"ticker":"IBCP","date":"2015-10-19","pret":-0.0095,"close":14.73}
{"ticker":"IBCP","date":"2015-10-20","pret":0.00068,"close":14.71}
{"ticker":"IBCP","date":"2015-10-21","pret":0.00612,"close":14.73}
{"ticker":"IBCP","date":"2015-10-22","pret":0.00406,"close":14.71}
{"ticker":"IBCP","date":"2015-10-23","pret":-0.00135,"close":14.59}
{"ticker":"IBCP","date":"2015-10-26","pret":-0.01704,"close":14.6}
{"ticker":"IBCP","date":"2015-10-27","pret":-0.00138,"close":14.52}
{"ticker":"IBCP","date":"2015-10-28","pret":-0.00138,"close":14.93}
{"ticker":"IBCP","date":"2015-10-29","pret":0.02585,"close":14.52}
{"ticker":"IBCP","date":"2015-10-30","pret":-0.0231,"close":14.48}
{"ticker":"IBCP","date":"2015-11-02","pret":-0.00482,"close":14.7}
{"ticker":"IBCP","date":"2015-11-03","pret":0.01167,"close":14.49}
{"ticker":"IBCP","date":"2015-11-04","pret":-0.01029,"close":14.63}
{"ticker":"IBCP","date":"2015-11-05","pret":0.00824,"close":14.7}
{"ticker":"IBCP","date":"2015-11-06","pret":0.00137,"close":15.02}
{"ticker":"IBCP","date":"2015-11-09","pret":0.02562,"close":14.85}
{"ticker":"IBCP","date":"2015-11-10","pret":-0.01273,"close":15.2}
{"ticker":"IBCP","date":"2015-11-11","pret":0.02727,"close":15.25}
{"ticker":"IBCP","date":"2015-11-12","pret":-0.00526,"close":15}
{"ticker":"IBCP","date":"2015-11-13","pret":-0.0173,"close":15.06}
{"ticker":"IBCP","date":"2015-11-16","pret":0.01333,"close":15.18}
{"ticker":"IBCP","date":"2015-11-17","pret":0.00792,"close":15.11}
{"ticker":"IBCP","date":"2015-11-18","pret":-0.00197,"close":15.17}
{"ticker":"IBCP","date":"2015-11-19","pret":-0.00132,"close":15.03}
{"ticker":"IBCP","date":"2015-11-20","pret":-0.00529,"close":15.38}
{"ticker":"IBCP","date":"2015-11-23","pret":0.01773,"close":15.5}
{"ticker":"IBCP","date":"2015-11-24","pret":0.01742,"close":15.65}
{"ticker":"IBCP","date":"2015-11-25","pret":0.00128,"close":15.64}
{"ticker":"IBCP","date":"2015-11-26"}
{"ticker":"IBCP","date":"2015-11-27","pret":0.00064,"close":15.68}
{"ticker":"IBCP","date":"2015-11-30","pret":0.00319,"close":15.51}
{"ticker":"IBCP","date":"2015-12-01","pret":-0.00639,"close":15.7}
{"ticker":"IBCP","date":"2015-12-02","pret":0.01336,"close":15.54}
{"ticker":"IBCP","date":"2015-12-03","pret":-0.01208,"close":15.29}
{"ticker":"IBCP","date":"2015-12-04","pret":-0.01742,"close":15.41}
{"ticker":"IBCP","date":"2015-12-07","pret":0.0013,"close":15.13}
{"ticker":"IBCP","date":"2015-12-08","pret":-0.02435,"close":14.82}
{"ticker":"IBCP","date":"2015-12-09","pret":-0.01206,"close":14.92}
{"ticker":"IBCP","date":"2015-12-10","pret":0.00605,"close":15}
{"ticker":"IBCP","date":"2015-12-11","pret":-0.0135,"close":14.95}
{"ticker":"IBCP","date":"2015-12-14","pret":0.01751,"close":15.11}
{"ticker":"IBCP","date":"2015-12-15","pret":0.01458,"close":15.13}
{"ticker":"IBCP","date":"2015-12-16","pret":0.00263,"close":15.21}
{"ticker":"IBCP","date":"2015-12-17"}
{"ticker":"IBCP","date":"2015-12-18","pret":-0.01854,"close":15.01}
{"ticker":"IBCP","date":"2015-12-21","pret":0.00799,"close":15.05}
{"ticker":"IBCP","date":"2015-12-22","pret":0.00463,"close":15.19}
{"ticker":"IBCP","date":"2015-12-23","pret":0.00658,"close":15.2}
{"ticker":"IBCP","date":"2015-12-24","pret":0.00262,"close":15.32}
{"ticker":"IBCP","date":"2015-12-28","pret":-0.00262,"close":15.19}
{"ticker":"IBCP","date":"2015-12-29","pret":0.00066,"close":15.31}
{"ticker":"IBCP","date":"2015-12-30","pret":0.00392,"close":15.52}
{"ticker":"IBCP","date":"2015-12-31","pret":0.01297,"close":15.23}
{"ticker":"IBCP","date":"2016-01-04","pret":-0.03009,"close":14.65}
{"ticker":"IBCP","date":"2016-01-05","pret":-0.02488,"close":14.75}
{"ticker":"IBKC","date":"2015-01-02","pret":-0.01068,"close":64.02}
{"ticker":"IBKC","date":"2015-01-05","pret":-0.0247,"close":62.84}
{"ticker":"IBKC","date":"2015-01-06","pret":-0.01139,"close":60.86}
{"ticker":"IBKC","date":"2015-01-07","pret":-0.02253,"close":60.92}
{"ticker":"IBKC","date":"2015-01-08","pret":0.00065,"close":62.17}
{"ticker":"IBKC","date":"2015-01-09","pret":0.00341,"close":58.6}
{"ticker":"IBKC","date":"2015-01-12","pret":-0.0548,"close":56.79}
{"ticker":"IBKC","date":"2015-01-13","pret":-0.01814,"close":56.72}
{"ticker":"IBKC","date":"2015-01-14","pret":-0.01759,"close":56}
{"ticker":"IBKC","date":"2015-01-15","pret":-0.00641,"close":54.8}
{"ticker":"IBKC","date":"2015-01-16","pret":-0.02605,"close":56.33}
{"ticker":"IBKC","date":"2015-01-20","pret":0.03423,"close":55.57}
{"ticker":"IBKC","date":"2015-01-21","pret":-0.01679,"close":55.7}
{"ticker":"IBKC","date":"2015-01-22","pret":0.01306,"close":57.91}
{"ticker":"IBKC","date":"2015-01-23","pret":0.02926,"close":57.23}
{"ticker":"IBKC","date":"2015-01-26","pret":-0.02041,"close":57.63}
{"ticker":"IBKC","date":"2015-01-27","pret":0.00194,"close":56.59}
{"ticker":"IBKC","date":"2015-01-28","pret":0.00193,"close":55.36}
{"ticker":"IBKC","date":"2015-01-29","pret":-0.01717,"close":55.52}
{"ticker":"IBKC","date":"2015-01-30","pret":-0.01802,"close":54.61}
{"ticker":"IBKC","date":"2015-02-02","pret":0.01659,"close":57.89}
{"ticker":"IBKC","date":"2015-02-03","pret":0.04288,"close":59.12}
{"ticker":"IBKC","date":"2015-02-04","pret":0.0041,"close":58.82}
{"ticker":"IBKC","date":"2015-02-05","pret":0.00273,"close":60.68}
{"ticker":"IBKC","date":"2015-02-06","pret":0.03724,"close":63.24}
{"ticker":"IBKC","date":"2015-02-09","pret":0.02988,"close":62.27}
{"ticker":"IBKC","date":"2015-02-10","pret":-0.00239,"close":62.55}
{"ticker":"IBKC","date":"2015-02-11","pret":-0.0032,"close":61.64}
{"ticker":"IBKC","date":"2015-02-12","pret":-0.009,"close":62.63}
{"ticker":"IBKC","date":"2015-02-13","pret":0.00964,"close":63.08}
{"ticker":"IBKC","date":"2015-02-17","pret":0.00653,"close":64.01}
{"ticker":"IBKC","date":"2015-02-18","pret":0.01216,"close":62.11}
{"ticker":"IBKC","date":"2015-02-19","pret":-0.02414,"close":62.42}
{"ticker":"IBKC","date":"2015-02-20","pret":0.00273,"close":62.57}
{"ticker":"IBKC","date":"2015-02-23","pret":-0.00112,"close":62.22}
{"ticker":"IBKC","date":"2015-02-24","pret":0.00272,"close":62.8}
{"ticker":"IBKC","date":"2015-02-25","pret":0.00352,"close":62.5}
{"ticker":"IBKC","date":"2015-02-26","pret":-0.00304,"close":63.84}
{"ticker":"IBKC","date":"2015-02-27","pret":0.02121,"close":63.12}
{"ticker":"IBKC","date":"2015-03-02","pret":-0.00992,"close":63.05}
{"ticker":"IBKC","date":"2015-03-03","pret":-0.0073,"close":62.89}
{"ticker":"IBKC","date":"2015-03-04","pret":-0.00431,"close":63.14}
{"ticker":"IBKC","date":"2015-03-05","pret":0.00574,"close":63.55}
{"ticker":"IBKC","date":"2015-03-06","pret":0.01186,"close":63.98}
{"ticker":"IBKC","date":"2015-03-09","pret":0.00518,"close":64.63}
{"ticker":"IBKC","date":"2015-03-10","pret":0.00016,"close":62.9}
{"ticker":"IBKC","date":"2015-03-11","pret":-0.0164,"close":63.25}
{"ticker":"IBKC","date":"2015-03-12","pret":0.01593,"close":64.66}
{"ticker":"IBKC","date":"2015-03-13","pret":0.0109,"close":64.15}
{"ticker":"IBKC","date":"2015-03-16","pret":-0.0031,"close":63.85}
{"ticker":"IBKC","date":"2015-03-17","pret":-0.01156,"close":63.87}
{"ticker":"IBKC","date":"2015-03-18","pret":0.00345,"close":63.09}
{"ticker":"IBKC","date":"2015-03-19","pret":-0.01244,"close":62.67}
{"ticker":"IBKC","date":"2015-03-20","pret":-0.00333,"close":63.86}
{"ticker":"IBKC","date":"2015-03-23","pret":0.01013,"close":63.59}
{"ticker":"IBKC","date":"2015-03-24","pret":0.00361,"close":63.29}
{"ticker":"IBKC","date":"2015-03-25","pret":-0.00693,"close":61.86}
{"ticker":"IBKC","date":"2015-03-26","pret":-0.02608,"close":62.55}
{"ticker":"IBKC","date":"2015-03-27","pret":0.0092,"close":61.99}
{"ticker":"IBKC","date":"2015-03-30","pret":0.00016,"close":63.22}
{"ticker":"IBKC","date":"2015-03-31","pret":0.01182,"close":63.03}
{"ticker":"IBKC","date":"2015-04-01","pret":-0.00048,"close":63.22}
{"ticker":"IBKC","date":"2015-04-02","pret":0.0057,"close":63.39}
{"ticker":"IBKC","date":"2015-04-06","pret":-0.01064,"close":63.09}
{"ticker":"IBKC","date":"2015-04-07","pret":0.00541,"close":63.56}
{"ticker":"IBKC","date":"2015-04-08","pret":0.00775,"close":63.82}
{"ticker":"IBKC","date":"2015-04-09","pret":0.0033,"close":63.68}
{"ticker":"IBKC","date":"2015-04-10","pret":0.00376,"close":63.62}
{"ticker":"IBKC","date":"2015-04-13","pret":-0.00486,"close":64.51}
{"ticker":"IBKC","date":"2015-04-14","pret":0.01358,"close":64.01}
{"ticker":"IBKC","date":"2015-04-15","pret":-0.00326,"close":65.69}
{"ticker":"IBKC","date":"2015-04-16","pret":0.01788,"close":65.34}
{"ticker":"IBKC","date":"2015-04-17","pret":-0.0106,"close":63.59}
{"ticker":"IBKC","date":"2015-04-20","pret":-0.01682,"close":64.2}
{"ticker":"IBKC","date":"2015-04-21","pret":0.01093,"close":64.05}
{"ticker":"IBKC","date":"2015-04-22","pret":-0.00717,"close":63.83}
{"ticker":"IBKC","date":"2015-04-23","pret":-0.01101,"close":63.47}
{"ticker":"IBKC","date":"2015-04-24","pret":-0.00174,"close":62.86}
{"ticker":"IBKC","date":"2015-04-27","pret":-0.00222,"close":62.73}
{"ticker":"IBKC","date":"2015-04-28","pret":-0.00143,"close":62.97}
{"ticker":"IBKC","date":"2015-04-29","pret":-0.01345,"close":63.16}
{"ticker":"IBKC","date":"2015-04-30","pret":0.01472,"close":62.31}
{"ticker":"IBKC","date":"2015-05-01","pret":-0.00829,"close":61.77}
{"ticker":"IBKC","date":"2015-05-04","pret":-0.01306,"close":63.41}
{"ticker":"IBKC","date":"2015-05-05","pret":0.02373,"close":63.61}
{"ticker":"IBKC","date":"2015-05-06","pret":0.00915,"close":64.07}
{"ticker":"IBKC","date":"2015-05-07","pret":0,"close":63.7}
{"ticker":"IBKC","date":"2015-05-08","pret":0.00157,"close":64.06}
{"ticker":"IBKC","date":"2015-05-11","pret":0.00563,"close":64.27}
{"ticker":"IBKC","date":"2015-05-12","pret":-0.00406,"close":64.55}
{"ticker":"IBKC","date":"2015-05-13","pret":0.00966,"close":64.53}
{"ticker":"IBKC","date":"2015-05-14","pret":0.00479,"close":64.68}
{"ticker":"IBKC","date":"2015-05-15","pret":-0.0017,"close":63.25}
{"ticker":"IBKC","date":"2015-05-18","pret":-0.02092,"close":64.55}
{"ticker":"IBKC","date":"2015-05-19","pret":0.01798,"close":64.99}
{"ticker":"IBKC","date":"2015-05-20","pret":0.00695,"close":64.71}
{"ticker":"IBKC","date":"2015-05-21","pret":-0.00835,"close":64.76}
{"ticker":"IBKC","date":"2015-05-22","pret":0.00387,"close":64.32}
{"ticker":"IBKC","date":"2015-05-26","pret":-0.00807,"close":63.64}
{"ticker":"IBKC","date":"2015-05-27","pret":-0.00484,"close":65.07}
{"ticker":"IBKC","date":"2015-05-28","pret":0.01785,"close":65.07}
{"ticker":"IBKC","date":"2015-05-29","pret":-0.00277,"close":64.27}
{"ticker":"IBKC","date":"2015-06-01","pret":-0.00294,"close":63.88}
{"ticker":"IBKC","date":"2015-06-02","pret":-0.01685,"close":64.24}
{"ticker":"IBKC","date":"2015-06-03","pret":0.0122,"close":65.57}
{"ticker":"IBKC","date":"2015-06-04","pret":0.01036,"close":65.29}
{"ticker":"IBKC","date":"2015-06-05","pret":0.00995,"close":67.82}
{"ticker":"IBKC","date":"2015-06-08","pret":0.02616,"close":68.33}
{"ticker":"IBKC","date":"2015-06-09","pret":0.01268,"close":68.91}
{"ticker":"IBKC","date":"2015-06-10","pret":0.01339,"close":69.48}
{"ticker":"IBKC","date":"2015-06-11","pret":0.00476,"close":69.35}
{"ticker":"IBKC","date":"2015-06-12","pret":-0.00303,"close":69.18}
{"ticker":"IBKC","date":"2015-06-15","pret":-0.00492,"close":69.93}
{"ticker":"IBKC","date":"2015-06-16","pret":0.0134,"close":70.56}
{"ticker":"IBKC","date":"2015-06-17","pret":0.0135,"close":69.36}
{"ticker":"IBKC","date":"2015-06-18","pret":-0.01996,"close":69.67}
{"ticker":"IBKC","date":"2015-06-19","pret":0.00273,"close":68.95}
{"ticker":"IBKC","date":"2015-06-22","pret":-0.00461,"close":69.15}
{"ticker":"IBKC","date":"2015-06-23","pret":0,"close":70.47}
{"ticker":"IBKC","date":"2015-06-24","pret":-0.00029,"close":69.69}
{"ticker":"IBKC","date":"2015-06-25","pret":0.01305,"close":70.15}
{"ticker":"IBKC","date":"2015-06-26","pret":-0.00242,"close":69.81}
{"ticker":"IBKC","date":"2015-06-29","pret":-0.0303,"close":67.91}
{"ticker":"IBKC","date":"2015-06-30","pret":0.01418,"close":68.23}
{"ticker":"IBKC","date":"2015-07-01","pret":0.00478,"close":69.16}
{"ticker":"IBKC","date":"2015-07-02","pret":0.00202,"close":68.01}
{"ticker":"IBKC","date":"2015-07-06","pret":-0.03297,"close":67.63}
{"ticker":"IBKC","date":"2015-07-07","pret":0.00505,"close":66.4}
{"ticker":"IBKC","date":"2015-07-08","pret":-0.02355,"close":66.04}
{"ticker":"IBKC","date":"2015-07-09","pret":0.0173,"close":67.34}
{"ticker":"IBKC","date":"2015-07-10","pret":0.01436,"close":68.05}
{"ticker":"IBKC","date":"2015-07-13","pret":0.00645,"close":68.37}
{"ticker":"IBKC","date":"2015-07-14","pret":-0.00439,"close":68.39}
{"ticker":"IBKC","date":"2015-07-15","pret":0.006,"close":68.44}
{"ticker":"IBKC","date":"2015-07-16","pret":-0.00438,"close":68.58}
{"ticker":"IBKC","date":"2015-07-17","pret":0.00686,"close":67.4}
{"ticker":"IBKC","date":"2015-07-20","pret":-0.01436,"close":67.9}
{"ticker":"IBKC","date":"2015-07-21","pret":-0.00044,"close":67.87}
{"ticker":"IBKC","date":"2015-07-22","pret":-0.0037,"close":68.68}
{"ticker":"IBKC","date":"2015-07-23","pret":0.02777,"close":67.49}
{"ticker":"IBKC","date":"2015-07-24","pret":-0.03611,"close":66.05}
{"ticker":"IBKC","date":"2015-07-27","pret":-0.02558,"close":65.25}
{"ticker":"IBKC","date":"2015-07-28","pret":0.01113,"close":64.78}
{"ticker":"IBKC","date":"2015-07-29","pret":-0.01343,"close":64.99}
{"ticker":"IBKC","date":"2015-07-30","pret":-0.00478,"close":64.8}
{"ticker":"IBKC","date":"2015-07-31","pret":0.00185,"close":64.55}
{"ticker":"IBKC","date":"2015-08-03","pret":-0.00386,"close":64.54}
{"ticker":"IBKC","date":"2015-08-04","pret":-0.0017,"close":64.48}
{"ticker":"IBKC","date":"2015-08-05","pret":0.00433,"close":65.12}
{"ticker":"IBKC","date":"2015-08-06","pret":0.00707,"close":65.23}
{"ticker":"IBKC","date":"2015-08-07","pret":-0.00292,"close":64.87}
{"ticker":"IBKC","date":"2015-08-10","pret":-0.00215,"close":65.91}
{"ticker":"IBKC","date":"2015-08-11","pret":0.00675,"close":64.65}
{"ticker":"IBKC","date":"2015-08-12","pret":-0.01697,"close":62.86}
{"ticker":"IBKC","date":"2015-08-13","pret":-0.01821,"close":62.69}
{"ticker":"IBKC","date":"2015-08-14","pret":-0.00668,"close":63.88}
{"ticker":"IBKC","date":"2015-08-17","pret":0.013,"close":63.68}
{"ticker":"IBKC","date":"2015-08-18","pret":0.00346,"close":63.34}
{"ticker":"IBKC","date":"2015-08-19","pret":-0.00788,"close":62.76}
{"ticker":"IBKC","date":"2015-08-20","pret":-0.01514,"close":61.26}
{"ticker":"IBKC","date":"2015-08-21","pret":-0.02982,"close":60.35}
{"ticker":"IBKC","date":"2015-08-24","pret":-0.04569,"close":57.19}
{"ticker":"IBKC","date":"2015-08-25","pret":0.02935,"close":56.72}
{"ticker":"IBKC","date":"2015-08-26","pret":-0.02641,"close":58.9}
{"ticker":"IBKC","date":"2015-08-27","pret":0.02893,"close":59.92}
{"ticker":"IBKC","date":"2015-08-28","pret":-0.00218,"close":60.36}
{"ticker":"IBKC","date":"2015-08-31","pret":0.0062,"close":60.9}
{"ticker":"IBKC","date":"2015-09-01","pret":-0.00502,"close":58.57}
{"ticker":"IBKC","date":"2015-09-02","pret":-0.0037,"close":59.63}
{"ticker":"IBKC","date":"2015-09-03","pret":0.01073,"close":59.85}
{"ticker":"IBKC","date":"2015-09-04","pret":-0.01563,"close":59.62}
{"ticker":"IBKC","date":"2015-09-08","pret":0.02608,"close":61.2}
{"ticker":"IBKC","date":"2015-09-09","pret":0.02106,"close":60.65}
{"ticker":"IBKC","date":"2015-09-10","pret":-0.02304,"close":60.92}
{"ticker":"IBKC","date":"2015-09-11","pret":-0.00083,"close":60.72}
{"ticker":"IBKC","date":"2015-09-14","pret":0.00215,"close":60.68}
{"ticker":"IBKC","date":"2015-09-15","pret":0.00461,"close":61.1}
{"ticker":"IBKC","date":"2015-09-16","pret":0.00737,"close":61.57}
{"ticker":"IBKC","date":"2015-09-17","pret":0.00472,"close":60.04}
{"ticker":"IBKC","date":"2015-09-18","pret":-0.04364,"close":58.46}
{"ticker":"IBKC","date":"2015-09-21","pret":0,"close":59.15}
{"ticker":"IBKC","date":"2015-09-22","pret":-0.00817,"close":58.74}
{"ticker":"IBKC","date":"2015-09-23","pret":0.00495,"close":58.22}
{"ticker":"IBKC","date":"2015-09-24","pret":-0.01907,"close":57.99}
{"ticker":"IBKC","date":"2015-09-25","pret":0.01207,"close":57.83}
{"ticker":"IBKC","date":"2015-09-28","pret":-0.01885,"close":57.72}
{"ticker":"IBKC","date":"2015-09-29","pret":0.00904,"close":57.53}
{"ticker":"IBKC","date":"2015-09-30","pret":0.00363,"close":58.21}
{"ticker":"IBKC","date":"2015-10-01","pret":0.01726,"close":58.57}
{"ticker":"IBKC","date":"2015-10-02","pret":-0.02332,"close":58.14}
{"ticker":"IBKC","date":"2015-10-05","pret":0.01651,"close":59.46}
{"ticker":"IBKC","date":"2015-10-06","pret":0.01018,"close":59.28}
{"ticker":"IBKC","date":"2015-10-07","pret":0.00941,"close":60.24}
{"ticker":"IBKC","date":"2015-10-08","pret":0.00634,"close":60.73}
{"ticker":"IBKC","date":"2015-10-09","pret":0.01272,"close":59.79}
{"ticker":"IBKC","date":"2015-10-12","pret":-0.01822,"close":60.34}
{"ticker":"IBKC","date":"2015-10-13","pret":0.00434,"close":59.56}
{"ticker":"IBKC","date":"2015-10-14","pret":-0.00852,"close":58.1}
{"ticker":"IBKC","date":"2015-10-15","pret":-0.01812,"close":59.3}
{"ticker":"IBKC","date":"2015-10-16","pret":0.01375,"close":59.08}
{"ticker":"IBKC","date":"2015-10-19","pret":-0.00864,"close":59.38}
{"ticker":"IBKC","date":"2015-10-20","pret":0.01015,"close":59.59}
{"ticker":"IBKC","date":"2015-10-21","pret":0.00437,"close":58.3}
{"ticker":"IBKC","date":"2015-10-22","pret":-0.02066,"close":59.15}
{"ticker":"IBKC","date":"2015-10-23","pret":0.01764,"close":59.9}
{"ticker":"IBKC","date":"2015-10-26","pret":0.00336,"close":59.73}
{"ticker":"IBKC","date":"2015-10-27","pret":-0.00336,"close":58.85}
{"ticker":"IBKC","date":"2015-10-28","pret":-0.01218,"close":61.64}
{"ticker":"IBKC","date":"2015-10-29","pret":0.0459,"close":62.05}
{"ticker":"IBKC","date":"2015-10-30","pret":0.00745,"close":60.63}
{"ticker":"IBKC","date":"2015-11-02","pret":-0.01414,"close":61.48}
{"ticker":"IBKC","date":"2015-11-03","pret":0.00213,"close":62.09}
{"ticker":"IBKC","date":"2015-11-04","pret":0.01636,"close":62.19}
{"ticker":"IBKC","date":"2015-11-05","pret":-0.00096,"close":63.19}
{"ticker":"IBKC","date":"2015-11-06","pret":0.02368,"close":64.82}
{"ticker":"IBKC","date":"2015-11-09","pret":0.02144,"close":64.48}
{"ticker":"IBKC","date":"2015-11-10","pret":-0.01315,"close":64.83}
{"ticker":"IBKC","date":"2015-11-11","pret":0.01561,"close":63.45}
{"ticker":"IBKC","date":"2015-11-12","pret":-0.034,"close":61.6}
{"ticker":"IBKC","date":"2015-11-13","pret":-0.0293,"close":61.4}
{"ticker":"IBKC","date":"2015-11-16","pret":-0.00065,"close":62.24}
{"ticker":"IBKC","date":"2015-11-17","pret":0.02278,"close":62.24}
{"ticker":"IBKC","date":"2015-11-18","pret":0.00064,"close":63.09}
{"ticker":"IBKC","date":"2015-11-19","pret":0.00462,"close":62.57}
{"ticker":"IBKC","date":"2015-11-20","pret":-0.0008,"close":62.9}
{"ticker":"IBKC","date":"2015-11-23","pret":-0.00127,"close":63.24}
{"ticker":"IBKC","date":"2015-11-24","pret":0.00159,"close":63.41}
{"ticker":"IBKC","date":"2015-11-25","pret":0.00855,"close":63.58}
{"ticker":"IBKC","date":"2015-11-26"}
{"ticker":"IBKC","date":"2015-11-27","pret":0.00268,"close":63.59}
{"ticker":"IBKC","date":"2015-11-30","pret":0.00251,"close":63.37}
{"ticker":"IBKC","date":"2015-12-01","pret":0.00078,"close":63.49}
{"ticker":"IBKC","date":"2015-12-02","pret":-0.00251,"close":61.9}
{"ticker":"IBKC","date":"2015-12-03","pret":-0.01983,"close":60.77}
{"ticker":"IBKC","date":"2015-12-04","pret":-0.02204,"close":61.15}
{"ticker":"IBKC","date":"2015-12-07","pret":0.00196,"close":59.2}
{"ticker":"IBKC","date":"2015-12-08","pret":-0.04139,"close":57.27}
{"ticker":"IBKC","date":"2015-12-09","pret":-0.02817,"close":56.27}
{"ticker":"IBKC","date":"2015-12-10","pret":-0.01876,"close":55.91}
{"ticker":"IBKC","date":"2015-12-11","pret":-0.01948,"close":55.35}
{"ticker":"IBKC","date":"2015-12-14","pret":0.00672,"close":54.77}
{"ticker":"IBKC","date":"2015-12-15","pret":0.00379,"close":55.52}
{"ticker":"IBKC","date":"2015-12-16","pret":0.01573,"close":55.8}
{"ticker":"IBKC","date":"2015-12-17"}
{"ticker":"IBKC","date":"2015-12-18","pret":-0.04388,"close":53.87}
{"ticker":"IBKC","date":"2015-12-21","pret":0.00591,"close":54.68}
{"ticker":"IBKC","date":"2015-12-22","pret":0.00753,"close":55.36}
{"ticker":"IBKC","date":"2015-12-23","pret":0.01687,"close":56.19}
{"ticker":"IBKC","date":"2015-12-24","pret":0.0118,"close":56.57}
{"ticker":"IBKC","date":"2015-12-28","pret":0.00071,"close":56.07}
{"ticker":"IBKC","date":"2015-12-29","pret":-0.00356,"close":56.45}
{"ticker":"IBKC","date":"2015-12-30","pret":0.00338,"close":55.52}
{"ticker":"IBKC","date":"2015-12-31","pret":-0.01828,"close":55.07}
{"ticker":"IBKC","date":"2016-01-04","pret":-0.0251,"close":53.74}
{"ticker":"IBKC","date":"2016-01-05","pret":0.00167,"close":53.4}
{"ticker":"IBKR","date":"2015-01-02","pret":-0.00578,"close":29.03}
{"ticker":"IBKR","date":"2015-01-05","pret":-0.00616,"close":28.88}
{"ticker":"IBKR","date":"2015-01-06","pret":0.00377,"close":28.7}
{"ticker":"IBKR","date":"2015-01-07","pret":-0.00893,"close":28.82}
{"ticker":"IBKR","date":"2015-01-08","pret":0.00344,"close":29.62}
{"ticker":"IBKR","date":"2015-01-09","pret":0.01872,"close":29}
{"ticker":"IBKR","date":"2015-01-12","pret":-0.01769,"close":28.77}
{"ticker":"IBKR","date":"2015-01-13","pret":-0.00378,"close":29}
{"ticker":"IBKR","date":"2015-01-14","pret":-0.01109,"close":28.99}
{"ticker":"IBKR","date":"2015-01-15","pret":0.00867,"close":28.27}
{"ticker":"IBKR","date":"2015-01-16","pret":-0.07904,"close":28.09}
{"ticker":"IBKR","date":"2015-01-20","pret":0.04567,"close":28.12}
{"ticker":"IBKR","date":"2015-01-21","pret":-0.01693,"close":29.03}
{"ticker":"IBKR","date":"2015-01-22","pret":0.04891,"close":29.95}
{"ticker":"IBKR","date":"2015-01-23","pret":0.03534,"close":30.47}
{"ticker":"IBKR","date":"2015-01-26","pret":0.01721,"close":31}
{"ticker":"IBKR","date":"2015-01-27","pret":0.00393,"close":30.86}
{"ticker":"IBKR","date":"2015-01-28","pret":0.01331,"close":30.49}
{"ticker":"IBKR","date":"2015-01-29","pret":-0.01659,"close":31}
{"ticker":"IBKR","date":"2015-01-30","pret":0.00784,"close":30.63}
{"ticker":"IBKR","date":"2015-02-02","pret":0.00357,"close":30.92}
{"ticker":"IBKR","date":"2015-02-03","pret":0.00485,"close":31.04}
{"ticker":"IBKR","date":"2015-02-04","pret":-0.00032,"close":31.65}
{"ticker":"IBKR","date":"2015-02-05","pret":0.02361,"close":32.14}
{"ticker":"IBKR","date":"2015-02-06","pret":0.01626,"close":32.53}
{"ticker":"IBKR","date":"2015-02-09","pret":0.00711,"close":31.96}
{"ticker":"IBKR","date":"2015-02-10","pret":-0.01271,"close":32.46}
{"ticker":"IBKR","date":"2015-02-11","pret":0.01363,"close":32.47}
{"ticker":"IBKR","date":"2015-02-12","pret":0.00399,"close":32.55}
{"ticker":"IBKR","date":"2015-02-13","pret":-0.00123,"close":32.51}
{"ticker":"IBKR","date":"2015-02-17","pret":-0.00554,"close":32.39}
{"ticker":"IBKR","date":"2015-02-18","pret":-0.0034,"close":32.31}
{"ticker":"IBKR","date":"2015-02-19","pret":-0.00497,"close":32.24}
{"ticker":"IBKR","date":"2015-02-20","pret":0.00342,"close":32.53}
{"ticker":"IBKR","date":"2015-02-23","pret":-0.01657,"close":32.36}
{"ticker":"IBKR","date":"2015-02-24","pret":0.01874,"close":32.63}
{"ticker":"IBKR","date":"2015-02-25","pret":0.01108,"close":32.46}
{"ticker":"IBKR","date":"2015-02-26","pret":-0.00953,"close":32.54}
{"ticker":"IBKR","date":"2015-02-27","pret":0.0037,"close":31.87}
{"ticker":"IBKR","date":"2015-03-02","pret":-0.01676,"close":32.75}
{"ticker":"IBKR","date":"2015-03-03","pret":0.02442,"close":32.55}
{"ticker":"IBKR","date":"2015-03-04","pret":-0.0089,"close":32.63}
{"ticker":"IBKR","date":"2015-03-05","pret":0.00859,"close":32.35}
{"ticker":"IBKR","date":"2015-03-06","pret":-0.01446,"close":32.41}
{"ticker":"IBKR","date":"2015-03-09","pret":0.01538,"close":32.64}
{"ticker":"IBKR","date":"2015-03-10","pret":-0.00951,"close":32.46}
{"ticker":"IBKR","date":"2015-03-11","pret":0,"close":33.79}
{"ticker":"IBKR","date":"2015-03-12","pret":0.04578,"close":34.29}
{"ticker":"IBKR","date":"2015-03-13","pret":0.00792,"close":33.86}
{"ticker":"IBKR","date":"2015-03-16","pret":-0.00792,"close":34.13}
{"ticker":"IBKR","date":"2015-03-17","pret":0.00265,"close":34.37}
{"ticker":"IBKR","date":"2015-03-18","pret":0.0079,"close":34.1}
{"ticker":"IBKR","date":"2015-03-19","pret":-0.00966,"close":34.1}
{"ticker":"IBKR","date":"2015-03-20","pret":0.00791,"close":34.24}
{"ticker":"IBKR","date":"2015-03-23","pret":-0.00146,"close":34.28}
{"ticker":"IBKR","date":"2015-03-24","pret":0.00117,"close":33.83}
{"ticker":"IBKR","date":"2015-03-25","pret":-0.01263,"close":33}
{"ticker":"IBKR","date":"2015-03-26","pret":-0.02605,"close":33.87}
{"ticker":"IBKR","date":"2015-03-27","pret":0.02724,"close":33.84}
{"ticker":"IBKR","date":"2015-03-30","pret":0.00236,"close":33.99}
{"ticker":"IBKR","date":"2015-03-31","pret":-0.00177,"close":34.02}
{"ticker":"IBKR","date":"2015-04-01","pret":0.00412,"close":34.41}
{"ticker":"IBKR","date":"2015-04-02","pret":0.01169,"close":34.21}
{"ticker":"IBKR","date":"2015-04-06","pret":-0.01581,"close":33.97}
{"ticker":"IBKR","date":"2015-04-07","pret":-0.00059,"close":33.75}
{"ticker":"IBKR","date":"2015-04-08","pret":-0.00355,"close":33.66}
{"ticker":"IBKR","date":"2015-04-09","pret":-0.00535,"close":33.69}
{"ticker":"IBKR","date":"2015-04-10","pret":0.00594,"close":33.59}
{"ticker":"IBKR","date":"2015-04-13","pret":-0.00505,"close":33.41}
{"ticker":"IBKR","date":"2015-04-14","pret":-0.00927,"close":33.11}
{"ticker":"IBKR","date":"2015-04-15","pret":-0.0012,"close":32.94}
{"ticker":"IBKR","date":"2015-04-16","pret":-0.00937,"close":33.08}
{"ticker":"IBKR","date":"2015-04-17","pret":-0.00061,"close":32.48}
{"ticker":"IBKR","date":"2015-04-20","pret":-0.0113,"close":32.89}
{"ticker":"IBKR","date":"2015-04-21","pret":0.0113,"close":32.4}
{"ticker":"IBKR","date":"2015-04-22","pret":0.00455,"close":34.58}
{"ticker":"IBKR","date":"2015-04-23","pret":0.03272,"close":34.2}
{"ticker":"IBKR","date":"2015-04-24","pret":0.00088,"close":34.49}
{"ticker":"IBKR","date":"2015-04-27","pret":0.01047,"close":33.95}
{"ticker":"IBKR","date":"2015-04-28","pret":-0.01958,"close":34.3}
{"ticker":"IBKR","date":"2015-04-29","pret":0.00852,"close":34.52}
{"ticker":"IBKR","date":"2015-04-30","pret":0.00583,"close":33.95}
{"ticker":"IBKR","date":"2015-05-01","pret":-0.00994,"close":34.38}
{"ticker":"IBKR","date":"2015-05-04","pret":0.01197,"close":34.75}
{"ticker":"IBKR","date":"2015-05-05","pret":0.00982,"close":34.86}
{"ticker":"IBKR","date":"2015-05-06","pret":0.00402,"close":34.38}
{"ticker":"IBKR","date":"2015-05-07","pret":-0.0182,"close":34.65}
{"ticker":"IBKR","date":"2015-05-08","pret":0.01591,"close":34.6}
{"ticker":"IBKR","date":"2015-05-11","pret":-0.0072,"close":34.68}
{"ticker":"IBKR","date":"2015-05-12","pret":0.00144,"close":35.03}
{"ticker":"IBKR","date":"2015-05-13","pret":0.01091,"close":34.94}
{"ticker":"IBKR","date":"2015-05-14","pret":0.00171,"close":34.97}
{"ticker":"IBKR","date":"2015-05-15","pret":-0.00057,"close":34.94}
{"ticker":"IBKR","date":"2015-05-18","pret":-0.00371,"close":35.89}
{"ticker":"IBKR","date":"2015-05-19","pret":0.02905,"close":35.77}
{"ticker":"IBKR","date":"2015-05-20","pret":-0.00474,"close":35.5}
{"ticker":"IBKR","date":"2015-05-21","pret":-0.01095,"close":35.6}
{"ticker":"IBKR","date":"2015-05-22","pret":0.00451,"close":35.81}
{"ticker":"IBKR","date":"2015-05-26","pret":0.00505,"close":35.77}
{"ticker":"IBKR","date":"2015-05-27","pret":0.00056,"close":35.82}
{"ticker":"IBKR","date":"2015-05-28","pret":-0.00561,"close":35.96}
{"ticker":"IBKR","date":"2015-05-29","pret":0.01035,"close":35.7}
{"ticker":"IBKR","date":"2015-06-01","pret":-0.00418,"close":36.16}
{"ticker":"IBKR","date":"2015-06-02","pret":0.00724,"close":36.61}
{"ticker":"IBKR","date":"2015-06-03","pret":0.01814,"close":36.96}
{"ticker":"IBKR","date":"2015-06-04","pret":0.00706,"close":37.68}
{"ticker":"IBKR","date":"2015-06-05","pret":0.02853,"close":38.32}
{"ticker":"IBKR","date":"2015-06-08","pret":0.00994,"close":38.14}
{"ticker":"IBKR","date":"2015-06-09","pret":-0.00574,"close":38.18}
{"ticker":"IBKR","date":"2015-06-10","pret":0.00522,"close":39}
{"ticker":"IBKR","date":"2015-06-11","pret":0.0173,"close":39.49}
{"ticker":"IBKR","date":"2015-06-12","pret":0.01246,"close":39.95}
{"ticker":"IBKR","date":"2015-06-15","pret":0.0058,"close":39.98}
{"ticker":"IBKR","date":"2015-06-16","pret":-0.00352,"close":40.76}
{"ticker":"IBKR","date":"2015-06-17","pret":0.03153,"close":40.99}
{"ticker":"IBKR","date":"2015-06-18","pret":0.00682,"close":40.82}
{"ticker":"IBKR","date":"2015-06-19","pret":-0.00658,"close":40.71}
{"ticker":"IBKR","date":"2015-06-22","pret":0.00244,"close":41.19}
{"ticker":"IBKR","date":"2015-06-23","pret":0.00462,"close":41.97}
{"ticker":"IBKR","date":"2015-06-24","pret":0.01254,"close":41.55}
{"ticker":"IBKR","date":"2015-06-25","pret":-0.00048,"close":41.88}
{"ticker":"IBKR","date":"2015-06-26","pret":0.00383,"close":42.42}
{"ticker":"IBKR","date":"2015-06-29","pret":0.00761,"close":40.86}
{"ticker":"IBKR","date":"2015-06-30","pret":-0.02228,"close":41.56}
{"ticker":"IBKR","date":"2015-07-01","pret":0.01706,"close":42.74}
{"ticker":"IBKR","date":"2015-07-02","pret":0.02401,"close":44.74}
{"ticker":"IBKR","date":"2015-07-06","pret":0.02978,"close":45.32}
{"ticker":"IBKR","date":"2015-07-07","pret":0.02826,"close":44.34}
{"ticker":"IBKR","date":"2015-07-08","pret":-0.04007,"close":41.86}
{"ticker":"IBKR","date":"2015-07-09","pret":-0.0325,"close":43.76}
{"ticker":"IBKR","date":"2015-07-10","pret":0.04092,"close":44.81}
{"ticker":"IBKR","date":"2015-07-13","pret":0.01974,"close":44.51}
{"ticker":"IBKR","date":"2015-07-14","pret":-0.01341,"close":45.04}
{"ticker":"IBKR","date":"2015-07-15","pret":0.01452,"close":44.91}
{"ticker":"IBKR","date":"2015-07-16","pret":0.00022,"close":45}
{"ticker":"IBKR","date":"2015-07-17","pret":0,"close":44.99}
{"ticker":"IBKR","date":"2015-07-20","pret":-0.002,"close":45.21}
{"ticker":"IBKR","date":"2015-07-21","pret":0.00885,"close":44.95}
{"ticker":"IBKR","date":"2015-07-22","pret":-0.0133,"close":44.27}
{"ticker":"IBKR","date":"2015-07-23","pret":-0.0306,"close":43.77}
{"ticker":"IBKR","date":"2015-07-24","pret":-0.00046,"close":42.18}
{"ticker":"IBKR","date":"2015-07-27","pret":-0.03825,"close":41.34}
{"ticker":"IBKR","date":"2015-07-28","pret":-0.01179,"close":41.71}
{"ticker":"IBKR","date":"2015-07-29","pret":0.007,"close":41.25}
{"ticker":"IBKR","date":"2015-07-30","pret":-0.00845,"close":40.95}
{"ticker":"IBKR","date":"2015-07-31","pret":-0.01318,"close":40.15}
{"ticker":"IBKR","date":"2015-08-03","pret":-0.00963,"close":42.43}
{"ticker":"IBKR","date":"2015-08-04","pret":0.05524,"close":44.04}
{"ticker":"IBKR","date":"2015-08-05","pret":0.03324,"close":43.3}
{"ticker":"IBKR","date":"2015-08-06","pret":-0.01764,"close":42.94}
{"ticker":"IBKR","date":"2015-08-07","pret":-0.01092,"close":42.74}
{"ticker":"IBKR","date":"2015-08-10","pret":0.00536,"close":43}
{"ticker":"IBKR","date":"2015-08-11","pret":-0.01616,"close":42.15}
{"ticker":"IBKR","date":"2015-08-12","pret":-0.00925,"close":41.66}
{"ticker":"IBKR","date":"2015-08-13","pret":-0.00406,"close":41.82}
{"ticker":"IBKR","date":"2015-08-14","pret":-0.00384,"close":42.19}
{"ticker":"IBKR","date":"2015-08-17","pret":0.00694,"close":42.86}
{"ticker":"IBKR","date":"2015-08-18","pret":0.02148,"close":42.38}
{"ticker":"IBKR","date":"2015-08-19","pret":-0.0134,"close":41.87}
{"ticker":"IBKR","date":"2015-08-20","pret":-0.00712,"close":40.22}
{"ticker":"IBKR","date":"2015-08-21","pret":-0.05034,"close":38.84}
{"ticker":"IBKR","date":"2015-08-24","pret":-0.07627,"close":36.92}
{"ticker":"IBKR","date":"2015-08-25","pret":0.04444,"close":36.47}
{"ticker":"IBKR","date":"2015-08-26","pret":-0.02781,"close":38.18}
{"ticker":"IBKR","date":"2015-08-27","pret":0.02807,"close":39.81}
{"ticker":"IBKR","date":"2015-08-28","pret":0.01565,"close":40.28}
{"ticker":"IBKR","date":"2015-08-31","pret":0.02664,"close":39.92}
{"ticker":"IBKR","date":"2015-09-01","pret":-0.03584,"close":38.42}
{"ticker":"IBKR","date":"2015-09-02","pret":-0.01267,"close":37.85}
{"ticker":"IBKR","date":"2015-09-03","pret":-0.01152,"close":37.39}
{"ticker":"IBKR","date":"2015-09-04","pret":-0.0302,"close":37.49}
{"ticker":"IBKR","date":"2015-09-08","pret":0.03729,"close":38.57}
{"ticker":"IBKR","date":"2015-09-09","pret":0.01967,"close":38.08}
{"ticker":"IBKR","date":"2015-09-10","pret":-0.02124,"close":38.19}
{"ticker":"IBKR","date":"2015-09-11","pret":-0.00578,"close":38.36}
{"ticker":"IBKR","date":"2015-09-14","pret":0.01178,"close":38.12}
{"ticker":"IBKR","date":"2015-09-15","pret":-0.00679,"close":38.77}
{"ticker":"IBKR","date":"2015-09-16","pret":0.01612,"close":39.43}
{"ticker":"IBKR","date":"2015-09-17","pret":0.01306,"close":39.05}
{"ticker":"IBKR","date":"2015-09-18","pret":-0.02265,"close":38.72}
{"ticker":"IBKR","date":"2015-09-21","pret":0.01396,"close":39.49}
{"ticker":"IBKR","date":"2015-09-22","pret":0,"close":38.98}
{"ticker":"IBKR","date":"2015-09-23","pret":0.00128,"close":39.55}
{"ticker":"IBKR","date":"2015-09-24","pret":0.00486,"close":39.64}
{"ticker":"IBKR","date":"2015-09-25","pret":0.02345,"close":40.63}
{"ticker":"IBKR","date":"2015-09-28","pret":0.00274,"close":38.16}
{"ticker":"IBKR","date":"2015-09-29","pret":-0.04968,"close":38.14}
{"ticker":"IBKR","date":"2015-09-30","pret":0.00495,"close":39.47}
{"ticker":"IBKR","date":"2015-10-01","pret":0.02617,"close":40.66}
{"ticker":"IBKR","date":"2015-10-02","pret":0.00354,"close":38.99}
{"ticker":"IBKR","date":"2015-10-05","pret":-0.0104,"close":40.33}
{"ticker":"IBKR","date":"2015-10-06","pret":0.02791,"close":39.12}
{"ticker":"IBKR","date":"2015-10-07","pret":-0.02308,"close":39.42}
{"ticker":"IBKR","date":"2015-10-08","pret":-0.00102,"close":39.95}
{"ticker":"IBKR","date":"2015-10-09","pret":0.02012,"close":38.95}
{"ticker":"IBKR","date":"2015-10-12","pret":-0.03084,"close":39.09}
{"ticker":"IBKR","date":"2015-10-13","pret":0.00256,"close":38.01}
{"ticker":"IBKR","date":"2015-10-14","pret":-0.03042,"close":37.05}
{"ticker":"IBKR","date":"2015-10-15","pret":-0.01222,"close":38.5}
{"ticker":"IBKR","date":"2015-10-16","pret":0.03467,"close":39.38}
{"ticker":"IBKR","date":"2015-10-19","pret":0.00925,"close":39.81}
{"ticker":"IBKR","date":"2015-10-20","pret":0.02525,"close":40.67}
{"ticker":"IBKR","date":"2015-10-21","pret":-0.00325,"close":38.37}
{"ticker":"IBKR","date":"2015-10-22","pret":-0.03747,"close":38.54}
{"ticker":"IBKR","date":"2015-10-23","pret":0.0129,"close":39.31}
{"ticker":"IBKR","date":"2015-10-26","pret":-0.00308,"close":39.87}
{"ticker":"IBKR","date":"2015-10-27","pret":0.02263,"close":39.64}
{"ticker":"IBKR","date":"2015-10-28","pret":-0.00454,"close":41.72}
{"ticker":"IBKR","date":"2015-10-29","pret":0.04495,"close":41.57}
{"ticker":"IBKR","date":"2015-10-30","pret":0.00048,"close":41.14}
{"ticker":"IBKR","date":"2015-11-02","pret":0.00169,"close":42.34}
{"ticker":"IBKR","date":"2015-11-03","pret":0.01957,"close":42.12}
{"ticker":"IBKR","date":"2015-11-04","pret":0.00024,"close":41.74}
{"ticker":"IBKR","date":"2015-11-05","pret":-0.01524,"close":41.97}
{"ticker":"IBKR","date":"2015-11-06","pret":0.02206,"close":43.8}
{"ticker":"IBKR","date":"2015-11-09","pret":0.03096,"close":43.49}
{"ticker":"IBKR","date":"2015-11-10","pret":-0.01167,"close":42.99}
{"ticker":"IBKR","date":"2015-11-11","pret":0.00092,"close":42.91}
{"ticker":"IBKR","date":"2015-11-12","pret":-0.01857,"close":42.03}
{"ticker":"IBKR","date":"2015-11-13","pret":-0.0225,"close":41.3}
{"ticker":"IBKR","date":"2015-11-16","pret":-0.01132,"close":41.58}
{"ticker":"IBKR","date":"2015-11-17","pret":0.01467,"close":41.8}
{"ticker":"IBKR","date":"2015-11-18","pret":0.00238,"close":43.07}
{"ticker":"IBKR","date":"2015-11-19","pret":0.02238,"close":42.71}
{"ticker":"IBKR","date":"2015-11-20","pret":-0.00163,"close":43.02}
{"ticker":"IBKR","date":"2015-11-23","pret":0.0079,"close":43.36}
{"ticker":"IBKR","date":"2015-11-24","pret":-0.00232,"close":43.34}
{"ticker":"IBKR","date":"2015-11-25","pret":0.01176,"close":43.58}
{"ticker":"IBKR","date":"2015-11-26"}
{"ticker":"IBKR","date":"2015-11-27","pret":-0.00483,"close":43.57}
{"ticker":"IBKR","date":"2015-11-30","pret":0.00758,"close":43.36}
{"ticker":"IBKR","date":"2015-12-01","pret":-0.00435,"close":44.28}
{"ticker":"IBKR","date":"2015-12-02","pret":0.02068,"close":44.04}
{"ticker":"IBKR","date":"2015-12-03","pret":-0.00293,"close":43.48}
{"ticker":"IBKR","date":"2015-12-04","pret":-0.01776,"close":44.64}
{"ticker":"IBKR","date":"2015-12-07","pret":0.02473,"close":44.2}
{"ticker":"IBKR","date":"2015-12-08","pret":-0.02335,"close":43.7}
{"ticker":"IBKR","date":"2015-12-09","pret":0.00138,"close":42.77}
{"ticker":"IBKR","date":"2015-12-10","pret":-0.02364,"close":43.02}
{"ticker":"IBKR","date":"2015-12-11","pret":-0.00541,"close":41.47}
{"ticker":"IBKR","date":"2015-12-14","pret":-0.01688,"close":41.27}
{"ticker":"IBKR","date":"2015-12-15","pret":-0.00096,"close":42.29}
{"ticker":"IBKR","date":"2015-12-16","pret":0.02653,"close":43.63}
{"ticker":"IBKR","date":"2015-12-17"}
{"ticker":"IBKR","date":"2015-12-18","pret":-0.00398,"close":41.54}
{"ticker":"IBKR","date":"2015-12-21","pret":-0.01967,"close":41.9}
{"ticker":"IBKR","date":"2015-12-22","pret":0.00644,"close":42.33}
{"ticker":"IBKR","date":"2015-12-23","pret":0.01417,"close":42.58}
{"ticker":"IBKR","date":"2015-12-24","pret":-0.00164,"close":42.73}
{"ticker":"IBKR","date":"2015-12-28","pret":0.0007,"close":43.19}
{"ticker":"IBKR","date":"2015-12-29","pret":0.0186,"close":43.66}
{"ticker":"IBKR","date":"2015-12-30","pret":0.0046,"close":43.68}
{"ticker":"IBKR","date":"2015-12-31","pret":-0.00138,"close":43.6}
{"ticker":"IBKR","date":"2016-01-04","pret":-0.02065,"close":42.44}
{"ticker":"IBKR","date":"2016-01-05","pret":-0.01132,"close":41.19}
{"ticker":"IBM","date":"2015-01-02","pret":0.0056,"close":162.06}
{"ticker":"IBM","date":"2015-01-05","pret":-0.00025,"close":159.51}
{"ticker":"IBM","date":"2015-01-06","pret":-0.00997,"close":156.07}
{"ticker":"IBM","date":"2015-01-07","pret":-0.01559,"close":155.05}
{"ticker":"IBM","date":"2015-01-08","pret":-0.00613,"close":158.42}
{"ticker":"IBM","date":"2015-01-09","pret":0.01386,"close":159.11}
{"ticker":"IBM","date":"2015-01-12","pret":0.00365,"close":156.44}
{"ticker":"IBM","date":"2015-01-13","pret":-0.011,"close":156.81}
{"ticker":"IBM","date":"2015-01-14","pret":-0.01538,"close":155.8}
{"ticker":"IBM","date":"2015-01-15","pret":0.01175,"close":154.57}
{"ticker":"IBM","date":"2015-01-16","pret":-0.01849,"close":157.14}
{"ticker":"IBM","date":"2015-01-20","pret":0.01855,"close":156.95}
{"ticker":"IBM","date":"2015-01-21","pret":-0.0237,"close":152.09}
{"ticker":"IBM","date":"2015-01-22","pret":-0.00715,"close":155.39}
{"ticker":"IBM","date":"2015-01-23","pret":0.02013,"close":155.87}
{"ticker":"IBM","date":"2015-01-26","pret":0.02062,"close":156.36}
{"ticker":"IBM","date":"2015-01-27","pret":-0.0212,"close":153.67}
{"ticker":"IBM","date":"2015-01-28","pret":-0.00608,"close":151.55}
{"ticker":"IBM","date":"2015-01-29","pret":-0.01716,"close":155.48}
{"ticker":"IBM","date":"2015-01-30","pret":0.01658,"close":153.31}
{"ticker":"IBM","date":"2015-02-02","pret":0.00058,"close":154.66}
{"ticker":"IBM","date":"2015-02-03","pret":0.00486,"close":158.47}
{"ticker":"IBM","date":"2015-02-04","pret":0.01577,"close":156.96}
{"ticker":"IBM","date":"2015-02-05","pret":0.00051,"close":157.91}
{"ticker":"IBM","date":"2015-02-06","pret":0.00032,"close":156.72}
{"ticker":"IBM","date":"2015-02-09","pret":-0.00855,"close":155.75}
{"ticker":"IBM","date":"2015-02-10","pret":0.00473,"close":158.56}
{"ticker":"IBM","date":"2015-02-11","pret":0.00649,"close":158.2}
{"ticker":"IBM","date":"2015-02-12","pret":0.00607,"close":158.52}
{"ticker":"IBM","date":"2015-02-13","pret":0.00038,"close":160.4}
{"ticker":"IBM","date":"2015-02-17","pret":0.00609,"close":160.96}
{"ticker":"IBM","date":"2015-02-18","pret":0.01312,"close":162.19}
{"ticker":"IBM","date":"2015-02-19","pret":0.00117,"close":163.89}
{"ticker":"IBM","date":"2015-02-20","pret":0.00976,"close":163.65}
{"ticker":"IBM","date":"2015-02-23","pret":0.0036,"close":162.91}
{"ticker":"IBM","date":"2015-02-24","pret":-0.01065,"close":164.83}
{"ticker":"IBM","date":"2015-02-25","pret":0.01496,"close":162.81}
{"ticker":"IBM","date":"2015-02-26","pret":-0.0073,"close":160.87}
{"ticker":"IBM","date":"2015-02-27","pret":-0.01656,"close":161.94}
{"ticker":"IBM","date":"2015-03-02","pret":0.0039,"close":160.48}
{"ticker":"IBM","date":"2015-03-03","pret":-0.00876,"close":161.03}
{"ticker":"IBM","date":"2015-03-04","pret":0.00168,"close":159.42}
{"ticker":"IBM","date":"2015-03-05","pret":-0.00424,"close":161.18}
{"ticker":"IBM","date":"2015-03-06","pret":0.00206,"close":158.5}
{"ticker":"IBM","date":"2015-03-09","pret":-0.0125,"close":160.77}
{"ticker":"IBM","date":"2015-03-10","pret":0.00881,"close":157.81}
{"ticker":"IBM","date":"2015-03-11","pret":-0.00648,"close":156.8}
{"ticker":"IBM","date":"2015-03-12","pret":-0.01461,"close":157.98}
{"ticker":"IBM","date":"2015-03-13","pret":0.00759,"close":154.28}
{"ticker":"IBM","date":"2015-03-16","pret":-0.01542,"close":157.08}
{"ticker":"IBM","date":"2015-03-17","pret":0.00739,"close":156.96}
{"ticker":"IBM","date":"2015-03-18","pret":0.00415,"close":159.81}
{"ticker":"IBM","date":"2015-03-19","pret":0.01801,"close":159.81}
{"ticker":"IBM","date":"2015-03-20","pret":0.0078,"close":162.88}
{"ticker":"IBM","date":"2015-03-23","pret":0.01124,"close":164.63}
{"ticker":"IBM","date":"2015-03-24","pret":0.01233,"close":163}
{"ticker":"IBM","date":"2015-03-25","pret":-0.01043,"close":159.2}
{"ticker":"IBM","date":"2015-03-26","pret":-0.02364,"close":160.59}
{"ticker":"IBM","date":"2015-03-27","pret":0.0095,"close":160.4}
{"ticker":"IBM","date":"2015-03-30","pret":0.00323,"close":162.67}
{"ticker":"IBM","date":"2015-03-31","pret":-0.00143,"close":160.5}
{"ticker":"IBM","date":"2015-04-01","pret":-0.00529,"close":159.18}
{"ticker":"IBM","date":"2015-04-02","pret":-0.00444,"close":160.45}
{"ticker":"IBM","date":"2015-04-06","pret":0.00106,"close":162.04}
{"ticker":"IBM","date":"2015-04-07","pret":0.01232,"close":162.07}
{"ticker":"IBM","date":"2015-04-08","pret":0.00031,"close":161.85}
{"ticker":"IBM","date":"2015-04-09","pret":-0.00012,"close":162.34}
{"ticker":"IBM","date":"2015-04-10","pret":0.00395,"close":162.86}
{"ticker":"IBM","date":"2015-04-13","pret":0.00018,"close":162.38}
{"ticker":"IBM","date":"2015-04-14","pret":0.00031,"close":162.3}
{"ticker":"IBM","date":"2015-04-15","pret":0.00129,"close":164.13}
{"ticker":"IBM","date":"2015-04-16","pret":0.00417,"close":163.13}
{"ticker":"IBM","date":"2015-04-17","pret":-0.0096,"close":160.67}
{"ticker":"IBM","date":"2015-04-20","pret":0.00216,"close":166.16}
{"ticker":"IBM","date":"2015-04-21","pret":0.0242,"close":164.26}
{"ticker":"IBM","date":"2015-04-22","pret":-0.01017,"close":165.36}
{"ticker":"IBM","date":"2015-04-23","pret":0.0051,"close":170.24}
{"ticker":"IBM","date":"2015-04-24","pret":0.02981,"close":169.78}
{"ticker":"IBM","date":"2015-04-27","pret":0.00387,"close":170.73}
{"ticker":"IBM","date":"2015-04-28","pret":-0.00035,"close":173.92}
{"ticker":"IBM","date":"2015-04-29","pret":0.01493,"close":174.4}
{"ticker":"IBM","date":"2015-04-30","pret":0.00213,"close":171.29}
{"ticker":"IBM","date":"2015-05-01","pret":-0.00329,"close":173.67}
{"ticker":"IBM","date":"2015-05-04","pret":0.00731,"close":173.97}
{"ticker":"IBM","date":"2015-05-05","pret":-0.00552,"close":173.08}
{"ticker":"IBM","date":"2015-05-06","pret":-0.00352,"close":170.05}
{"ticker":"IBM","date":"2015-05-07","pret":-0.01909,"close":170.99}
{"ticker":"IBM","date":"2015-05-08","pret":0.01932,"close":172.68}
{"ticker":"IBM","date":"2015-05-11","pret":-0.00168,"close":171.12}
{"ticker":"IBM","date":"2015-05-12","pret":-0.01224,"close":170.55}
{"ticker":"IBM","date":"2015-05-13","pret":0.00404,"close":172.28}
{"ticker":"IBM","date":"2015-05-14","pret":0.01311,"close":174.05}
{"ticker":"IBM","date":"2015-05-15","pret":0.00236,"close":173.26}
{"ticker":"IBM","date":"2015-05-18","pret":-0.00271,"close":173.06}
{"ticker":"IBM","date":"2015-05-19","pret":-0.00271,"close":173.48}
{"ticker":"IBM","date":"2015-05-20","pret":0.00208,"close":173.76}
{"ticker":"IBM","date":"2015-05-21","pret":-0.00006,"close":173.34}
{"ticker":"IBM","date":"2015-05-22","pret":-0.00162,"close":172.22}
{"ticker":"IBM","date":"2015-05-26","pret":-0.00539,"close":170.13}
{"ticker":"IBM","date":"2015-05-27","pret":-0.00554,"close":172}
{"ticker":"IBM","date":"2015-05-28","pret":0.00169,"close":171.71}
{"ticker":"IBM","date":"2015-05-29","pret":-0.00058,"close":169.65}
{"ticker":"IBM","date":"2015-06-01","pret":-0.00668,"close":170.18}
{"ticker":"IBM","date":"2015-06-02","pret":-0.00324,"close":169.65}
{"ticker":"IBM","date":"2015-06-03","pret":0.00494,"close":169.92}
{"ticker":"IBM","date":"2015-06-04","pret":-0.0057,"close":168.38}
{"ticker":"IBM","date":"2015-06-05","pret":-0.00758,"close":167.4}
{"ticker":"IBM","date":"2015-06-08","pret":-0.00644,"close":165.34}
{"ticker":"IBM","date":"2015-06-09","pret":-0.01101,"close":165.68}
{"ticker":"IBM","date":"2015-06-10","pret":0.00693,"close":168.92}
{"ticker":"IBM","date":"2015-06-11","pret":0.0165,"close":168.78}
{"ticker":"IBM","date":"2015-06-12","pret":-0.0061,"close":166.99}
{"ticker":"IBM","date":"2015-06-15","pret":-0.01739,"close":166.26}
{"ticker":"IBM","date":"2015-06-16","pret":0.00603,"close":166.84}
{"ticker":"IBM","date":"2015-06-17","pret":0.00402,"close":167.17}
{"ticker":"IBM","date":"2015-06-18","pret":0.0003,"close":168.25}
{"ticker":"IBM","date":"2015-06-19","pret":0.00341,"close":166.99}
{"ticker":"IBM","date":"2015-06-22","pret":0.00018,"close":167.73}
{"ticker":"IBM","date":"2015-06-23","pret":0.00434,"close":168.62}
{"ticker":"IBM","date":"2015-06-24","pret":0.00196,"close":166.97}
{"ticker":"IBM","date":"2015-06-25","pret":-0.00541,"close":166.08}
{"ticker":"IBM","date":"2015-06-26","pret":-0.0094,"close":165.46}
{"ticker":"IBM","date":"2015-06-29","pret":-0.01399,"close":162.97}
{"ticker":"IBM","date":"2015-06-30","pret":0.00043,"close":162.66}
{"ticker":"IBM","date":"2015-07-01","pret":-0.00012,"close":164.49}
{"ticker":"IBM","date":"2015-07-02","pret":0.00656,"close":165.09}
{"ticker":"IBM","date":"2015-07-06","pret":-0.00742,"close":164.73}
{"ticker":"IBM","date":"2015-07-07","pret":0.00675,"close":165}
{"ticker":"IBM","date":"2015-07-08","pret":-0.00572,"close":163.16}
{"ticker":"IBM","date":"2015-07-09","pret":0.00814,"close":163.85}
{"ticker":"IBM","date":"2015-07-10","pret":0.00193,"close":166.95}
{"ticker":"IBM","date":"2015-07-13","pret":0.01361,"close":169.38}
{"ticker":"IBM","date":"2015-07-14","pret":0.00889,"close":168.61}
{"ticker":"IBM","date":"2015-07-15","pret":-0.00562,"close":168.53}
{"ticker":"IBM","date":"2015-07-16","pret":0.00586,"close":171}
{"ticker":"IBM","date":"2015-07-17","pret":0.00506,"close":172.51}
{"ticker":"IBM","date":"2015-07-20","pret":0.01434,"close":173.22}
{"ticker":"IBM","date":"2015-07-21","pret":-0.05014,"close":163.07}
{"ticker":"IBM","date":"2015-07-22","pret":-0.00984,"close":160.35}
{"ticker":"IBM","date":"2015-07-23","pret":-0.01523,"close":161.73}
{"ticker":"IBM","date":"2015-07-24","pret":0.00634,"close":159.75}
{"ticker":"IBM","date":"2015-07-27","pret":-0.0143,"close":159.07}
{"ticker":"IBM","date":"2015-07-28","pret":0.00571,"close":160.05}
{"ticker":"IBM","date":"2015-07-29","pret":0.00056,"close":161.09}
{"ticker":"IBM","date":"2015-07-30","pret":0.00312,"close":160.96}
{"ticker":"IBM","date":"2015-07-31","pret":0.00559,"close":161.99}
{"ticker":"IBM","date":"2015-08-03","pret":0.00186,"close":158.71}
{"ticker":"IBM","date":"2015-08-04","pret":-0.02062,"close":157.6}
{"ticker":"IBM","date":"2015-08-05","pret":0.00441,"close":157.9}
{"ticker":"IBM","date":"2015-08-06","pret":-0.01246,"close":156.32}
{"ticker":"IBM","date":"2015-08-07","pret":-0.00792,"close":155.12}
{"ticker":"IBM","date":"2015-08-10","pret":0.00563,"close":156.75}
{"ticker":"IBM","date":"2015-08-11","pret":-0.00518,"close":155.51}
{"ticker":"IBM","date":"2015-08-12","pret":-0.01096,"close":156.16}
{"ticker":"IBM","date":"2015-08-13","pret":0.0116,"close":155.07}
{"ticker":"IBM","date":"2015-08-14","pret":-0.00682,"close":155.75}
{"ticker":"IBM","date":"2015-08-17","pret":0.00129,"close":156.31}
{"ticker":"IBM","date":"2015-08-18","pret":0.00199,"close":156.01}
{"ticker":"IBM","date":"2015-08-19","pret":-0.00232,"close":153.94}
{"ticker":"IBM","date":"2015-08-20","pret":-0.01565,"close":152.66}
{"ticker":"IBM","date":"2015-08-21","pret":-0.00815,"close":148.85}
{"ticker":"IBM","date":"2015-08-24","pret":-0.05446,"close":143.47}
{"ticker":"IBM","date":"2015-08-25","pret":0.0239,"close":140.96}
{"ticker":"IBM","date":"2015-08-26","pret":-0.01959,"close":146.7}
{"ticker":"IBM","date":"2015-08-27","pret":0.03015,"close":148.54}
{"ticker":"IBM","date":"2015-08-28","pret":-0.00506,"close":147.98}
{"ticker":"IBM","date":"2015-08-31","pret":-0.00251,"close":147.89}
{"ticker":"IBM","date":"2015-09-01","pret":-0.0169,"close":142.68}
{"ticker":"IBM","date":"2015-09-02","pret":-0.00117,"close":145.05}
{"ticker":"IBM","date":"2015-09-03","pret":0.00901,"close":146.78}
{"ticker":"IBM","date":"2015-09-04","pret":-0.01018,"close":143.7}
{"ticker":"IBM","date":"2015-09-08","pret":0.00888,"close":147.23}
{"ticker":"IBM","date":"2015-09-09","pret":0.01955,"close":145.05}
{"ticker":"IBM","date":"2015-09-10","pret":-0.01962,"close":146.2}
{"ticker":"IBM","date":"2015-09-11","pret":0.00041,"close":147.37}
{"ticker":"IBM","date":"2015-09-14","pret":0.00996,"close":145.65}
{"ticker":"IBM","date":"2015-09-15","pret":-0.00524,"close":147.53}
{"ticker":"IBM","date":"2015-09-16","pret":0.00842,"close":148.41}
{"ticker":"IBM","date":"2015-09-17","pret":0.00176,"close":148.14}
{"ticker":"IBM","date":"2015-09-18","pret":-0.01394,"close":144.51}
{"ticker":"IBM","date":"2015-09-21","pret":-0.00453,"close":146.48}
{"ticker":"IBM","date":"2015-09-22","pret":-0.00531,"close":144.43}
{"ticker":"IBM","date":"2015-09-23","pret":-0.00284,"close":143.66}
{"ticker":"IBM","date":"2015-09-24","pret":-0.01123,"close":144.41}
{"ticker":"IBM","date":"2015-09-25","pret":0.02048,"close":145.42}
{"ticker":"IBM","date":"2015-09-28","pret":-0.00779,"close":142.52}
{"ticker":"IBM","date":"2015-09-29","pret":-0.01697,"close":142.47}
{"ticker":"IBM","date":"2015-09-30","pret":0.0119,"close":144.97}
{"ticker":"IBM","date":"2015-10-01","pret":0.01121,"close":143.59}
{"ticker":"IBM","date":"2015-10-02","pret":-0.02976,"close":144.58}
{"ticker":"IBM","date":"2015-10-05","pret":0.03326,"close":149.04}
{"ticker":"IBM","date":"2015-10-06","pret":0.02198,"close":148.78}
{"ticker":"IBM","date":"2015-10-07","pret":0.00655,"close":150.09}
{"ticker":"IBM","date":"2015-10-08","pret":-0.00233,"close":152.28}
{"ticker":"IBM","date":"2015-10-09","pret":0.01834,"close":152.39}
{"ticker":"IBM","date":"2015-10-12","pret":-0.00039,"close":151.14}
{"ticker":"IBM","date":"2015-10-13","pret":-0.01069,"close":149.62}
{"ticker":"IBM","date":"2015-10-14","pret":-0.00786,"close":150.01}
{"ticker":"IBM","date":"2015-10-15","pret":0.00872,"close":150.09}
{"ticker":"IBM","date":"2015-10-16","pret":-0.00305,"close":150.39}
{"ticker":"IBM","date":"2015-10-19","pret":-0.004,"close":149.22}
{"ticker":"IBM","date":"2015-10-20","pret":-0.05036,"close":140.64}
{"ticker":"IBM","date":"2015-10-21","pret":-0.01585,"close":140.92}
{"ticker":"IBM","date":"2015-10-22","pret":0.01057,"close":144.09}
{"ticker":"IBM","date":"2015-10-23","pret":0.02005,"close":144.68}
{"ticker":"IBM","date":"2015-10-26","pret":0.00097,"close":143.66}
{"ticker":"IBM","date":"2015-10-27","pret":-0.0086,"close":137.86}
{"ticker":"IBM","date":"2015-10-28","pret":-0.03973,"close":140.83}
{"ticker":"IBM","date":"2015-10-29","pret":0.01754,"close":140.55}
{"ticker":"IBM","date":"2015-10-30","pret":0.00057,"close":140.08}
{"ticker":"IBM","date":"2015-11-02","pret":0.00043,"close":140.37}
{"ticker":"IBM","date":"2015-11-03","pret":-0.00342,"close":141.88}
{"ticker":"IBM","date":"2015-11-04","pret":0.01791,"close":141.63}
{"ticker":"IBM","date":"2015-11-05","pret":-0.00662,"close":139.89}
{"ticker":"IBM","date":"2015-11-06","pret":-0.02148,"close":138.25}
{"ticker":"IBM","date":"2015-11-09","pret":-0.00492,"close":135.31}
{"ticker":"IBM","date":"2015-11-10","pret":-0.01874,"close":135.47}
{"ticker":"IBM","date":"2015-11-11","pret":0.00538,"close":135.02}
{"ticker":"IBM","date":"2015-11-12","pret":-0.01027,"close":133.04}
{"ticker":"IBM","date":"2015-11-13","pret":-0.01308,"close":131.75}
{"ticker":"IBM","date":"2015-11-16","pret":-0.00876,"close":133.71}
{"ticker":"IBM","date":"2015-11-17","pret":0.01827,"close":133.82}
{"ticker":"IBM","date":"2015-11-18","pret":0.00424,"close":135.82}
{"ticker":"IBM","date":"2015-11-19","pret":0.01048,"close":136.74}
{"ticker":"IBM","date":"2015-11-20","pret":0.00848,"close":138.5}
{"ticker":"IBM","date":"2015-11-23","pret":0.00841,"close":138.46}
{"ticker":"IBM","date":"2015-11-24","pret":-0.00637,"close":138.6}
{"ticker":"IBM","date":"2015-11-25","pret":0.00522,"close":138}
{"ticker":"IBM","date":"2015-11-26"}
{"ticker":"IBM","date":"2015-11-27","pret":-0.00268,"close":138.46}
{"ticker":"IBM","date":"2015-11-30","pret":0.00441,"close":139.42}
{"ticker":"IBM","date":"2015-12-01","pret":0.00697,"close":141.28}
{"ticker":"IBM","date":"2015-12-02","pret":0.00962,"close":139.7}
{"ticker":"IBM","date":"2015-12-03","pret":-0.00591,"close":138.92}
{"ticker":"IBM","date":"2015-12-04","pret":-0.01445,"close":140.43}
{"ticker":"IBM","date":"2015-12-07","pret":0.01488,"close":139.55}
{"ticker":"IBM","date":"2015-12-08","pret":-0.0135,"close":138.05}
{"ticker":"IBM","date":"2015-12-09","pret":-0.00653,"close":136.61}
{"ticker":"IBM","date":"2015-12-10","pret":-0.00255,"close":136.78}
{"ticker":"IBM","date":"2015-12-11","pret":-0.01322,"close":134.57}
{"ticker":"IBM","date":"2015-12-14","pret":0.00059,"close":135.93}
{"ticker":"IBM","date":"2015-12-15","pret":0.01533,"close":137.79}
{"ticker":"IBM","date":"2015-12-16","pret":0.01244,"close":139.29}
{"ticker":"IBM","date":"2015-12-17"}
{"ticker":"IBM","date":"2015-12-18","pret":-0.01967,"close":134.9}
{"ticker":"IBM","date":"2015-12-21","pret":-0.00426,"close":135.5}
{"ticker":"IBM","date":"2015-12-22","pret":0.00037,"close":137.93}
{"ticker":"IBM","date":"2015-12-23","pret":0.01765,"close":138.54}
{"ticker":"IBM","date":"2015-12-24","pret":0.00094,"close":138.25}
{"ticker":"IBM","date":"2015-12-28","pret":-0.005,"close":137.61}
{"ticker":"IBM","date":"2015-12-29","pret":0.0037,"close":139.78}
{"ticker":"IBM","date":"2015-12-30","pret":0.00957,"close":139.34}
{"ticker":"IBM","date":"2015-12-31","pret":-0.00366,"close":137.62}
{"ticker":"IBM","date":"2016-01-04","pret":-0.02527,"close":135.95}
{"ticker":"IBM","date":"2016-01-05","pret":0.00852,"close":135.85}
{"ticker":"IBOC","date":"2015-01-02","pret":-0.00928,"close":26.2}
{"ticker":"IBOC","date":"2015-01-05","pret":-0.03262,"close":25.25}
{"ticker":"IBOC","date":"2015-01-06","pret":-0.02775,"close":24.36}
{"ticker":"IBOC","date":"2015-01-07","pret":-0.02692,"close":24.03}
{"ticker":"IBOC","date":"2015-01-08","pret":-0.01105,"close":24.01}
{"ticker":"IBOC","date":"2015-01-09","pret":-0.01326,"close":23.64}
{"ticker":"IBOC","date":"2015-01-12","pret":-0.01683,"close":23.38}
{"ticker":"IBOC","date":"2015-01-13","pret":0.00212,"close":23.33}
{"ticker":"IBOC","date":"2015-01-14","pret":-0.02747,"close":23.01}
{"ticker":"IBOC","date":"2015-01-15","pret":-0.00131,"close":22.65}
{"ticker":"IBOC","date":"2015-01-16","pret":-0.01758,"close":23.49}
{"ticker":"IBOC","date":"2015-01-20","pret":0.04084,"close":23.57}
{"ticker":"IBOC","date":"2015-01-21","pret":-0.00128,"close":23.54}
{"ticker":"IBOC","date":"2015-01-22","pret":0.01271,"close":24.5}
{"ticker":"IBOC","date":"2015-01-23","pret":0.03108,"close":23.73}
{"ticker":"IBOC","date":"2015-01-26","pret":-0.03572,"close":23.89}
{"ticker":"IBOC","date":"2015-01-27","pret":-0.00466,"close":23.5}
{"ticker":"IBOC","date":"2015-01-28","pret":0,"close":22.75}
{"ticker":"IBOC","date":"2015-01-29","pret":-0.03063,"close":23.51}
{"ticker":"IBOC","date":"2015-01-30","pret":0.01823,"close":22.51}
{"ticker":"IBOC","date":"2015-02-02","pret":-0.02614,"close":23.28}
{"ticker":"IBOC","date":"2015-02-03","pret":0.03812,"close":24.19}
{"ticker":"IBOC","date":"2015-02-04","pret":0.02435,"close":23.81}
{"ticker":"IBOC","date":"2015-02-05","pret":-0.00457,"close":24.79}
{"ticker":"IBOC","date":"2015-02-06","pret":0.03762,"close":24.98}
{"ticker":"IBOC","date":"2015-02-09","pret":-0.00442,"close":24.32}
{"ticker":"IBOC","date":"2015-02-10","pret":-0.0138,"close":24.43}
{"ticker":"IBOC","date":"2015-02-11","pret":-0.00821,"close":24.15}
{"ticker":"IBOC","date":"2015-02-12","pret":0.0078,"close":24.69}
{"ticker":"IBOC","date":"2015-02-13","pret":0.00976,"close":24.79}
{"ticker":"IBOC","date":"2015-02-17","pret":0.00202,"close":24.94}
{"ticker":"IBOC","date":"2015-02-18","pret":-0.00162,"close":24.53}
{"ticker":"IBOC","date":"2015-02-19","pret":-0.01632,"close":24.3}
{"ticker":"IBOC","date":"2015-02-20","pret":-0.00206,"close":24.65}
{"ticker":"IBOC","date":"2015-02-23","pret":0.01066,"close":24.55}
{"ticker":"IBOC","date":"2015-02-24","pret":0.00731,"close":25.04}
{"ticker":"IBOC","date":"2015-02-25","pret":0.00967,"close":24.68}
{"ticker":"IBOC","date":"2015-02-26","pret":-0.01373,"close":24.87}
{"ticker":"IBOC","date":"2015-02-27","pret":0.00689,"close":24.76}
{"ticker":"IBOC","date":"2015-03-02","pret":-0.00202,"close":25.03}
{"ticker":"IBOC","date":"2015-03-03","pret":0.00565,"close":25.02}
{"ticker":"IBOC","date":"2015-03-04","pret":-0.0008,"close":24.69}
{"ticker":"IBOC","date":"2015-03-05","pret":-0.00242,"close":24.69}
{"ticker":"IBOC","date":"2015-03-06","pret":-0.00729,"close":24.86}
{"ticker":"IBOC","date":"2015-03-09","pret":0.01413,"close":25.38}
{"ticker":"IBOC","date":"2015-03-10","pret":0.0032,"close":24.64}
{"ticker":"IBOC","date":"2015-03-11","pret":-0.01125,"close":25.1}
{"ticker":"IBOC","date":"2015-03-12","pret":0.02632,"close":26.27}
{"ticker":"IBOC","date":"2015-03-13","pret":0.01833,"close":25.87}
{"ticker":"IBOC","date":"2015-03-16","pret":0.00386,"close":25.67}
{"ticker":"IBOC","date":"2015-03-17","pret":-0.01904,"close":25.98}
{"ticker":"IBOC","date":"2015-03-18","pret":0.01131,"close":25.64}
{"ticker":"IBOC","date":"2015-03-19","pret":-0.01328,"close":25.18}
{"ticker":"IBOC","date":"2015-03-20","pret":-0.00236,"close":25.98}
{"ticker":"IBOC","date":"2015-03-23","pret":0.02452,"close":25.74}
{"ticker":"IBOC","date":"2015-03-24","pret":-0.00849,"close":25.91}
{"ticker":"IBOC","date":"2015-03-25","pret":0.0031,"close":25.12}
{"ticker":"IBOC","date":"2015-03-26","pret":-0.03181,"close":25.41}
{"ticker":"IBOC","date":"2015-03-27","pret":0.01151,"close":25.33}
{"ticker":"IBOC","date":"2015-03-30","pret":-0.00435,"close":25.66}
{"ticker":"IBOC","date":"2015-03-31","pret":0.0075,"close":26.03}
{"ticker":"IBOC","date":"2015-04-01","pret":0.0237,"close":26.01}
{"ticker":"IBOC","date":"2015-04-02","pret":-0.00115,"close":26.21}
{"ticker":"IBOC","date":"2015-04-06","pret":-0.00462,"close":25.99}
{"ticker":"IBOC","date":"2015-04-07","pret":0.00308,"close":25.74}
{"ticker":"IBOC","date":"2015-04-08","pret":-0.01084,"close":25.9}
{"ticker":"IBOC","date":"2015-04-09","pret":0.00544,"close":25.81}
{"ticker":"IBOC","date":"2015-04-10","pret":0.00386,"close":26.07}
{"ticker":"IBOC","date":"2015-04-13","pret":0.00845,"close":26.48}
{"ticker":"IBOC","date":"2015-04-14","pret":0.01292,"close":26.18}
{"ticker":"IBOC","date":"2015-04-15","pret":-0.01139,"close":26.69}
{"ticker":"IBOC","date":"2015-04-16","pret":0.01816,"close":26.45}
{"ticker":"IBOC","date":"2015-04-17","pret":-0.01702,"close":25.69}
{"ticker":"IBOC","date":"2015-04-20","pret":-0.01035,"close":26.27}
{"ticker":"IBOC","date":"2015-04-21","pret":0.01984,"close":26.22}
{"ticker":"IBOC","date":"2015-04-22","pret":-0.0072,"close":26.29}
{"ticker":"IBOC","date":"2015-04-23","pret":-0.00496,"close":26.45}
{"ticker":"IBOC","date":"2015-04-24","pret":0.01216,"close":26.05}
{"ticker":"IBOC","date":"2015-04-27","pret":-0.01561,"close":25.73}
{"ticker":"IBOC","date":"2015-04-28","pret":-0.01197,"close":26.47}
{"ticker":"IBOC","date":"2015-04-29","pret":0.01732,"close":26.57}
{"ticker":"IBOC","date":"2015-04-30","pret":0.00798,"close":25.98}
{"ticker":"IBOC","date":"2015-05-01","pret":-0.01296,"close":25.84}
{"ticker":"IBOC","date":"2015-05-04","pret":-0.01041,"close":25.99}
{"ticker":"IBOC","date":"2015-05-05","pret":-0.00078,"close":26}
{"ticker":"IBOC","date":"2015-05-06","pret":0.01425,"close":26.32}
{"ticker":"IBOC","date":"2015-05-07","pret":0.00153,"close":26.42}
{"ticker":"IBOC","date":"2015-05-08","pret":0.01177,"close":26.27}
{"ticker":"IBOC","date":"2015-05-11","pret":-0.011,"close":26.55}
{"ticker":"IBOC","date":"2015-05-12","pret":0.00987,"close":26.78}
{"ticker":"IBOC","date":"2015-05-13","pret":0.015,"close":26.7}
{"ticker":"IBOC","date":"2015-05-14","pret":-0.00112,"close":26.69}
{"ticker":"IBOC","date":"2015-05-15","pret":-0.00973,"close":26.25}
{"ticker":"IBOC","date":"2015-05-18","pret":-0.01173,"close":26.74}
{"ticker":"IBOC","date":"2015-05-19","pret":0.01698,"close":26.81}
{"ticker":"IBOC","date":"2015-05-20","pret":0.00299,"close":26.9}
{"ticker":"IBOC","date":"2015-05-21","pret":0.00075,"close":26.71}
{"ticker":"IBOC","date":"2015-05-22","pret":-0.00448,"close":26.47}
{"ticker":"IBOC","date":"2015-05-26","pret":-0.01624,"close":26.09}
{"ticker":"IBOC","date":"2015-05-27","pret":-0.00343,"close":26.52}
{"ticker":"IBOC","date":"2015-05-28","pret":0.0129,"close":26.5}
{"ticker":"IBOC","date":"2015-05-29","pret":-0.00302,"close":26.1}
{"ticker":"IBOC","date":"2015-06-01","pret":-0.00531,"close":26.16}
{"ticker":"IBOC","date":"2015-06-02","pret":-0.01147,"close":26.55}
{"ticker":"IBOC","date":"2015-06-03","pret":0.02694,"close":26.9}
{"ticker":"IBOC","date":"2015-06-04","pret":-0.00262,"close":26.47}
{"ticker":"IBOC","date":"2015-06-05","pret":-0.00226,"close":27.03}
{"ticker":"IBOC","date":"2015-06-08","pret":0.01382,"close":27.05}
{"ticker":"IBOC","date":"2015-06-09","pret":0.00702,"close":27.25}
{"ticker":"IBOC","date":"2015-06-10","pret":0.0139,"close":27.7}
{"ticker":"IBOC","date":"2015-06-11","pret":0.00832,"close":27.5}
{"ticker":"IBOC","date":"2015-06-12","pret":-0.01087,"close":27.41}
{"ticker":"IBOC","date":"2015-06-15","pret":-0.00328,"close":26.99}
{"ticker":"IBOC","date":"2015-06-16","pret":-0.02068,"close":27.3}
{"ticker":"IBOC","date":"2015-06-17","pret":0.02287,"close":26.68}
{"ticker":"IBOC","date":"2015-06-18","pret":-0.02436,"close":26.99}
{"ticker":"IBOC","date":"2015-06-19","pret":0.00819,"close":27.03}
{"ticker":"IBOC","date":"2015-06-22","pret":0.01142,"close":27.25}
{"ticker":"IBOC","date":"2015-06-23","pret":0.00293,"close":27.6}
{"ticker":"IBOC","date":"2015-06-24","pret":0.00546,"close":27.5}
{"ticker":"IBOC","date":"2015-06-25","pret":-0.00073,"close":27.44}
{"ticker":"IBOC","date":"2015-06-26","pret":0.0029,"close":27.42}
{"ticker":"IBOC","date":"2015-06-29","pret":-0.0124,"close":26.62}
{"ticker":"IBOC","date":"2015-06-30","pret":-0.01033,"close":26.87}
{"ticker":"IBOC","date":"2015-07-01","pret":0.00996,"close":27.09}
{"ticker":"IBOC","date":"2015-07-02","pret":-0.00479,"close":26.44}
{"ticker":"IBOC","date":"2015-07-06","pret":-0.0399,"close":26.38}
{"ticker":"IBOC","date":"2015-07-07","pret":0.00955,"close":26.09}
{"ticker":"IBOC","date":"2015-07-08","pret":-0.01998,"close":25.85}
{"ticker":"IBOC","date":"2015-07-09","pret":0.02074,"close":26.31}
{"ticker":"IBOC","date":"2015-07-10","pret":0.01658,"close":26.69}
{"ticker":"IBOC","date":"2015-07-13","pret":0.00485,"close":26.99}
{"ticker":"IBOC","date":"2015-07-14","pret":-0.00112,"close":27.21}
{"ticker":"IBOC","date":"2015-07-15","pret":0.01918,"close":27.31}
{"ticker":"IBOC","date":"2015-07-16","pret":0.0051,"close":27.52}
{"ticker":"IBOC","date":"2015-07-17","pret":0.00327,"close":26.95}
{"ticker":"IBOC","date":"2015-07-20","pret":-0.02161,"close":27.35}
{"ticker":"IBOC","date":"2015-07-21","pret":0.00995,"close":27.18}
{"ticker":"IBOC","date":"2015-07-22","pret":-0.00958,"close":27.46}
{"ticker":"IBOC","date":"2015-07-23","pret":0.01906,"close":27.05}
{"ticker":"IBOC","date":"2015-07-24","pret":-0.02166,"close":26.76}
{"ticker":"IBOC","date":"2015-07-27","pret":-0.01684,"close":26.59}
{"ticker":"IBOC","date":"2015-07-28","pret":0.00864,"close":26.66}
{"ticker":"IBOC","date":"2015-07-29","pret":-0.00187,"close":26.86}
{"ticker":"IBOC","date":"2015-07-30","pret":0,"close":26.88}
{"ticker":"IBOC","date":"2015-07-31","pret":0.01081,"close":26.93}
{"ticker":"IBOC","date":"2015-08-03","pret":-0.00223,"close":27}
{"ticker":"IBOC","date":"2015-08-04","pret":0.00593,"close":27.1}
{"ticker":"IBOC","date":"2015-08-05","pret":0.00773,"close":27.29}
{"ticker":"IBOC","date":"2015-08-06","pret":0.00037,"close":27.23}
{"ticker":"IBOC","date":"2015-08-07","pret":-0.00957,"close":27.29}
{"ticker":"IBOC","date":"2015-08-10","pret":0.02159,"close":27.69}
{"ticker":"IBOC","date":"2015-08-11","pret":-0.01129,"close":27.34}
{"ticker":"IBOC","date":"2015-08-12","pret":-0.00772,"close":26.78}
{"ticker":"IBOC","date":"2015-08-13","pret":-0.01039,"close":26.85}
{"ticker":"IBOC","date":"2015-08-14","pret":0.00112,"close":27.49}
{"ticker":"IBOC","date":"2015-08-17","pret":0.01735,"close":27.74}
{"ticker":"IBOC","date":"2015-08-18","pret":0.01742,"close":27.52}
{"ticker":"IBOC","date":"2015-08-19","pret":-0.01705,"close":27.16}
{"ticker":"IBOC","date":"2015-08-20","pret":-0.01215,"close":26.2}
{"ticker":"IBOC","date":"2015-08-21","pret":-0.0389,"close":26.03}
{"ticker":"IBOC","date":"2015-08-24","pret":-0.04248,"close":24.6}
{"ticker":"IBOC","date":"2015-08-25","pret":0.0246,"close":24.09}
{"ticker":"IBOC","date":"2015-08-26","pret":-0.03389,"close":24.92}
{"ticker":"IBOC","date":"2015-08-27","pret":0.02087,"close":25.06}
{"ticker":"IBOC","date":"2015-08-28","pret":-0.01158,"close":25.15}
{"ticker":"IBOC","date":"2015-08-31","pret":0.00321,"close":25.65}
{"ticker":"IBOC","date":"2015-09-01","pret":0.0024,"close":24.38}
{"ticker":"IBOC","date":"2015-09-02","pret":-0.01165,"close":24.87}
{"ticker":"IBOC","date":"2015-09-03","pret":0.00645,"close":24.77}
{"ticker":"IBOC","date":"2015-09-04","pret":-0.01865,"close":24.8}
{"ticker":"IBOC","date":"2015-09-08","pret":0.02744,"close":25.44}
{"ticker":"IBOC","date":"2015-09-09","pret":0.02244,"close":25.33}
{"ticker":"IBOC","date":"2015-09-10","pret":-0.01688,"close":25.51}
{"ticker":"IBOC","date":"2015-09-11","pret":0.00158,"close":25.75}
{"ticker":"IBOC","date":"2015-09-14","pret":0.01841,"close":25.77}
{"ticker":"IBOC","date":"2015-09-15","pret":0.00349,"close":26.09}
{"ticker":"IBOC","date":"2015-09-16","pret":0.01115,"close":26.15}
{"ticker":"IBOC","date":"2015-09-17","pret":0.00153,"close":25.41}
{"ticker":"IBOC","date":"2015-09-18","pret":-0.0481,"close":24.49}
{"ticker":"IBOC","date":"2015-09-21","pret":-0.00926,"close":25.03}
{"ticker":"IBOC","date":"2015-09-22","pret":-0.00284,"close":24.73}
{"ticker":"IBOC","date":"2015-09-23","pret":0.00606,"close":24.78}
{"ticker":"IBOC","date":"2015-09-24","pret":-0.01013,"close":24.9}
{"ticker":"IBOC","date":"2015-09-25","pret":0.02533,"close":24.95}
{"ticker":"IBOC","date":"2015-09-28","pret":-0.0237,"close":24.27}
{"ticker":"IBOC","date":"2015-09-29","pret":-0.01022,"close":24.73}
{"ticker":"IBOC","date":"2015-09-30","pret":0.02514,"close":25.03}
{"ticker":"IBOC","date":"2015-10-01","pret":0.00559,"close":25.14}
{"ticker":"IBOC","date":"2015-10-02","pret":-0.01484,"close":24.92}
{"ticker":"IBOC","date":"2015-10-05","pret":0.01125,"close":25.7}
{"ticker":"IBOC","date":"2015-10-06","pret":0.02915,"close":25.67}
{"ticker":"IBOC","date":"2015-10-07","pret":0.00271,"close":26.19}
{"ticker":"IBOC","date":"2015-10-08","pret":0.01155,"close":26.49}
{"ticker":"IBOC","date":"2015-10-09","pret":0.01406,"close":26.07}
{"ticker":"IBOC","date":"2015-10-12","pret":-0.01368,"close":26.35}
{"ticker":"IBOC","date":"2015-10-13","pret":0.00038,"close":26}
{"ticker":"IBOC","date":"2015-10-14","pret":-0.00537,"close":25.12}
{"ticker":"IBOC","date":"2015-10-15","pret":-0.02886,"close":25.92}
{"ticker":"IBOC","date":"2015-10-16","pret":0.02963,"close":25.95}
{"ticker":"IBOC","date":"2015-10-19","pret":-0.00308,"close":26.24}
{"ticker":"IBOC","date":"2015-10-20","pret":0.00959,"close":26.33}
{"ticker":"IBOC","date":"2015-10-21","pret":0.0076,"close":25.86}
{"ticker":"IBOC","date":"2015-10-22","pret":-0.01488,"close":26.47}
{"ticker":"IBOC","date":"2015-10-23","pret":0.02243,"close":27.14}
{"ticker":"IBOC","date":"2015-10-26","pret":0.0153,"close":26.65}
{"ticker":"IBOC","date":"2015-10-27","pret":-0.02209,"close":26.07}
{"ticker":"IBOC","date":"2015-10-28","pret":-0.00836,"close":27.73}
{"ticker":"IBOC","date":"2015-10-29","pret":0.0535,"close":27.67}
{"ticker":"IBOC","date":"2015-10-30","pret":-0.00109,"close":26.95}
{"ticker":"IBOC","date":"2015-11-02","pret":-0.02345,"close":27.39}
{"ticker":"IBOC","date":"2015-11-03","pret":0.01033,"close":27.74}
{"ticker":"IBOC","date":"2015-11-04","pret":0.0207,"close":27.87}
{"ticker":"IBOC","date":"2015-11-05","pret":0.00215,"close":28.43}
{"ticker":"IBOC","date":"2015-11-06","pret":0.02164,"close":29.63}
{"ticker":"IBOC","date":"2015-11-09","pret":0.04328,"close":29.69}
{"ticker":"IBOC","date":"2015-11-10","pret":-0.00539,"close":30.4}
{"ticker":"IBOC","date":"2015-11-11","pret":0.02701,"close":30.11}
{"ticker":"IBOC","date":"2015-11-12","pret":-0.0196,"close":29.34}
{"ticker":"IBOC","date":"2015-11-13","pret":-0.02136,"close":28.73}
{"ticker":"IBOC","date":"2015-11-16","pret":-0.01624,"close":29.05}
{"ticker":"IBOC","date":"2015-11-17","pret":0.01658,"close":29.43}
{"ticker":"IBOC","date":"2015-11-18","pret":0.01293,"close":29.9}
{"ticker":"IBOC","date":"2015-11-19","pret":0.00875,"close":29.76}
{"ticker":"IBOC","date":"2015-11-20","pret":0.00034,"close":30}
{"ticker":"IBOC","date":"2015-11-23","pret":0.00435,"close":30.08}
{"ticker":"IBOC","date":"2015-11-24","pret":-0.00368,"close":30.47}
{"ticker":"IBOC","date":"2015-11-25","pret":0.02088,"close":30.42}
{"ticker":"IBOC","date":"2015-11-26"}
{"ticker":"IBOC","date":"2015-11-27","pret":-0.00296,"close":30.73}
{"ticker":"IBOC","date":"2015-11-30","pret":0.01405,"close":30.51}
{"ticker":"IBOC","date":"2015-12-01","pret":-0.01076,"close":30.42}
{"ticker":"IBOC","date":"2015-12-02","pret":-0.00328,"close":29.15}
{"ticker":"IBOC","date":"2015-12-03","pret":-0.03754,"close":28.28}
{"ticker":"IBOC","date":"2015-12-04","pret":-0.0344,"close":28.69}
{"ticker":"IBOC","date":"2015-12-07","pret":0.0109,"close":27.58}
{"ticker":"IBOC","date":"2015-12-08","pret":-0.04652,"close":26.9}
{"ticker":"IBOC","date":"2015-12-09","pret":-0.01588,"close":26.64}
{"ticker":"IBOC","date":"2015-12-10","pret":-0.01085,"close":26.46}
{"ticker":"IBOC","date":"2015-12-11","pret":-0.02322,"close":25.36}
{"ticker":"IBOC","date":"2015-12-14","pret":-0.02416,"close":25.3}
{"ticker":"IBOC","date":"2015-12-15","pret":0.00981,"close":26}
{"ticker":"IBOC","date":"2015-12-16","pret":0.02622,"close":26.33}
{"ticker":"IBOC","date":"2015-12-17"}
{"ticker":"IBOC","date":"2015-12-18","pret":-0.00534,"close":25.4}
{"ticker":"IBOC","date":"2015-12-21","pret":-0.02557,"close":26.07}
{"ticker":"IBOC","date":"2015-12-22","pret":0.02519,"close":26.02}
{"ticker":"IBOC","date":"2015-12-23","pret":0.00115,"close":26.41}
{"ticker":"IBOC","date":"2015-12-24","pret":0.0061,"close":26.5}
{"ticker":"IBOC","date":"2015-12-28","pret":0.00417,"close":26.37}
{"ticker":"IBOC","date":"2015-12-29","pret":0.00528,"close":26.79}
{"ticker":"IBOC","date":"2015-12-30","pret":0.00638,"close":26.53}
{"ticker":"IBOC","date":"2015-12-31","pret":-0.01318,"close":25.7}
{"ticker":"IBOC","date":"2016-01-04","pret":-0.04892,"close":24.87}
{"ticker":"IBOC","date":"2016-01-05","pret":-0.0112,"close":24.76}
{"ticker":"IBP","date":"2015-01-02","pret":-0.01335,"close":17.76}
{"ticker":"IBP","date":"2015-01-05","pret":-0.009,"close":17.52}
{"ticker":"IBP","date":"2015-01-06","pret":-0.00453,"close":17.58}
{"ticker":"IBP","date":"2015-01-07","pret":0.00679,"close":17.72}
{"ticker":"IBP","date":"2015-01-08","pret":0.00786,"close":18.71}
{"ticker":"IBP","date":"2015-01-09","pret":0.05283,"close":18.68}
{"ticker":"IBP","date":"2015-01-12","pret":-0.00585,"close":18.25}
{"ticker":"IBP","date":"2015-01-13","pret":-0.01722,"close":18.06}
{"ticker":"IBP","date":"2015-01-14","pret":-0.03312,"close":17.88}
{"ticker":"IBP","date":"2015-01-15","pret":-0.00619,"close":17.61}
{"ticker":"IBP","date":"2015-01-16","pret":-0.01193,"close":17.25}
{"ticker":"IBP","date":"2015-01-20","pret":-0.00861,"close":17.37}
{"ticker":"IBP","date":"2015-01-21","pret":-0.01159,"close":17.14}
{"ticker":"IBP","date":"2015-01-22","pret":0.00058,"close":17.8}
{"ticker":"IBP","date":"2015-01-23","pret":0.04166,"close":17.54}
{"ticker":"IBP","date":"2015-01-26","pret":-0.02892,"close":18.1}
{"ticker":"IBP","date":"2015-01-27","pret":0.02948,"close":18.27}
{"ticker":"IBP","date":"2015-01-28","pret":0.02537,"close":17.96}
{"ticker":"IBP","date":"2015-01-29","pret":-0.01371,"close":18.42}
{"ticker":"IBP","date":"2015-01-30","pret":0.00551,"close":17.85}
{"ticker":"IBP","date":"2015-02-02","pret":-0.01216,"close":18.18}
{"ticker":"IBP","date":"2015-02-03","pret":0.01708,"close":18.72}
{"ticker":"IBP","date":"2015-02-04","pret":0.02642,"close":18.53}
{"ticker":"IBP","date":"2015-02-05","pret":-0.00855,"close":18.42}
{"ticker":"IBP","date":"2015-02-06","pret":-0.00808,"close":18.45}
{"ticker":"IBP","date":"2015-02-09","pret":0.00162,"close":18.37}
{"ticker":"IBP","date":"2015-02-10","pret":0.00216,"close":18.49}
{"ticker":"IBP","date":"2015-02-11","pret":-0.00866,"close":18.24}
{"ticker":"IBP","date":"2015-02-12","pret":0.00217,"close":18.27}
{"ticker":"IBP","date":"2015-02-13","pret":0.00054,"close":18.47}
{"ticker":"IBP","date":"2015-02-17","pret":0.00379,"close":18.52}
{"ticker":"IBP","date":"2015-02-18","pret":0.00485,"close":18.46}
{"ticker":"IBP","date":"2015-02-19","pret":-0.01136,"close":18.21}
{"ticker":"IBP","date":"2015-02-20","pret":-0.00764,"close":18.24}
{"ticker":"IBP","date":"2015-02-23","pret":0,"close":17.71}
{"ticker":"IBP","date":"2015-02-24","pret":-0.02497,"close":18.1}
{"ticker":"IBP","date":"2015-02-25","pret":0.01947,"close":17.99}
{"ticker":"IBP","date":"2015-02-26","pret":-0.00442,"close":17.89}
{"ticker":"IBP","date":"2015-02-27","pret":-0.01843,"close":17.44}
{"ticker":"IBP","date":"2015-03-02","pret":-0.00963,"close":18.44}
{"ticker":"IBP","date":"2015-03-03","pret":0.03961,"close":18.41}
{"ticker":"IBP","date":"2015-03-04","pret":0.00164,"close":18.73}
{"ticker":"IBP","date":"2015-03-05","pret":0.05318,"close":19.35}
{"ticker":"IBP","date":"2015-03-06","pret":-0.00104,"close":19.26}
{"ticker":"IBP","date":"2015-03-09","pret":0.00517,"close":19.36}
{"ticker":"IBP","date":"2015-03-10","pret":0.00309,"close":19.13}
{"ticker":"IBP","date":"2015-03-11","pret":-0.01921,"close":19.3}
{"ticker":"IBP","date":"2015-03-12","pret":0.01715,"close":20.44}
{"ticker":"IBP","date":"2015-03-13","pret":0.04729,"close":20.79}
{"ticker":"IBP","date":"2015-03-16","pret":0.03382,"close":21.15}
{"ticker":"IBP","date":"2015-03-17","pret":-0.00095,"close":21.06}
{"ticker":"IBP","date":"2015-03-18","pret":-0.0019,"close":21.37}
{"ticker":"IBP","date":"2015-03-19","pret":0.01888,"close":21.36}
{"ticker":"IBP","date":"2015-03-20","pret":-0.00328,"close":21.79}
{"ticker":"IBP","date":"2015-03-23","pret":0.02547,"close":21.56}
{"ticker":"IBP","date":"2015-03-24","pret":-0.00919,"close":21.49}
{"ticker":"IBP","date":"2015-03-25","pret":-0.0037,"close":21.03}
{"ticker":"IBP","date":"2015-03-26","pret":-0.03392,"close":21.46}
{"ticker":"IBP","date":"2015-03-27","pret":0.02974,"close":21.48}
{"ticker":"IBP","date":"2015-03-30","pret":0,"close":21.69}
{"ticker":"IBP","date":"2015-03-31","pret":0.00649,"close":21.76}
{"ticker":"IBP","date":"2015-04-01","pret":0.00737,"close":22.4}
{"ticker":"IBP","date":"2015-04-02","pret":0.03116,"close":22.13}
{"ticker":"IBP","date":"2015-04-06","pret":-0.02203,"close":22.31}
{"ticker":"IBP","date":"2015-04-07","pret":0.01623,"close":22.21}
{"ticker":"IBP","date":"2015-04-08","pret":0.00089,"close":22.74}
{"ticker":"IBP","date":"2015-04-09","pret":0.0089,"close":22.52}
{"ticker":"IBP","date":"2015-04-10","pret":0.00706,"close":22.44}
{"ticker":"IBP","date":"2015-04-13","pret":-0.00662,"close":22.62}
{"ticker":"IBP","date":"2015-04-14","pret":0.00354,"close":22.59}
{"ticker":"IBP","date":"2015-04-15","pret":0.00352,"close":23.72}
{"ticker":"IBP","date":"2015-04-16","pret":0.03668,"close":23.11}
{"ticker":"IBP","date":"2015-04-17","pret":-0.02749,"close":23.45}
{"ticker":"IBP","date":"2015-04-20","pret":0.03172,"close":23.19}
{"ticker":"IBP","date":"2015-04-21","pret":-0.02305,"close":23.49}
{"ticker":"IBP","date":"2015-04-22","pret":0.0167,"close":23.45}
{"ticker":"IBP","date":"2015-04-23","pret":-0.00853,"close":23.3}
{"ticker":"IBP","date":"2015-04-24","pret":-0.00043,"close":23.38}
{"ticker":"IBP","date":"2015-04-27","pret":0.00641,"close":22.83}
{"ticker":"IBP","date":"2015-04-28","pret":-0.03597,"close":23.45}
{"ticker":"IBP","date":"2015-04-29","pret":0.01966,"close":20.74}
{"ticker":"IBP","date":"2015-04-30","pret":-0.12228,"close":20.81}
{"ticker":"IBP","date":"2015-05-01","pret":0.01649,"close":21.55}
{"ticker":"IBP","date":"2015-05-04","pret":0.04146,"close":21.55}
{"ticker":"IBP","date":"2015-05-05","pret":-0.01207,"close":21.41}
{"ticker":"IBP","date":"2015-05-06","pret":0,"close":21.65}
{"ticker":"IBP","date":"2015-05-07","pret":0.01392,"close":21.58}
{"ticker":"IBP","date":"2015-05-08","pret":0.00551,"close":21.76}
{"ticker":"IBP","date":"2015-05-11","pret":-0.00597,"close":21.67}
{"ticker":"IBP","date":"2015-05-12","pret":-0.02614,"close":21.12}
{"ticker":"IBP","date":"2015-05-13","pret":0.00566,"close":20.78}
{"ticker":"IBP","date":"2015-05-14","pret":-0.01517,"close":20.64}
{"ticker":"IBP","date":"2015-05-15","pret":-0.01346,"close":20.64}
{"ticker":"IBP","date":"2015-05-18","pret":0.00145,"close":20.72}
{"ticker":"IBP","date":"2015-05-19","pret":0.00626,"close":20.98}
{"ticker":"IBP","date":"2015-05-20","pret":0.00908,"close":20.8}
{"ticker":"IBP","date":"2015-05-21","pret":-0.00908,"close":20.93}
{"ticker":"IBP","date":"2015-05-22","pret":0.00431,"close":20.58}
{"ticker":"IBP","date":"2015-05-26","pret":-0.02127,"close":20.24}
{"ticker":"IBP","date":"2015-05-27","pret":-0.0049,"close":21}
{"ticker":"IBP","date":"2015-05-28","pret":0.02616,"close":21.01}
{"ticker":"IBP","date":"2015-05-29","pret":0.00334,"close":21.44}
{"ticker":"IBP","date":"2015-06-01","pret":0.02169,"close":21.41}
{"ticker":"IBP","date":"2015-06-02","pret":-0.00843,"close":22.57}
{"ticker":"IBP","date":"2015-06-03","pret":0.06112,"close":22.74}
{"ticker":"IBP","date":"2015-06-04","pret":0.00486,"close":22.67}
{"ticker":"IBP","date":"2015-06-05","pret":0.00352,"close":23.23}
{"ticker":"IBP","date":"2015-06-08","pret":0.01178,"close":23.46}
{"ticker":"IBP","date":"2015-06-09","pret":0.0172,"close":23.36}
{"ticker":"IBP","date":"2015-06-10","pret":0.00043,"close":24.28}
{"ticker":"IBP","date":"2015-06-11","pret":0.04009,"close":24.36}
{"ticker":"IBP","date":"2015-06-12","pret":-0.00369,"close":24.36}
{"ticker":"IBP","date":"2015-06-15","pret":0.00082,"close":24.38}
{"ticker":"IBP","date":"2015-06-16","pret":-0.00041,"close":24.32}
{"ticker":"IBP","date":"2015-06-17","pret":0.00164,"close":24.12}
{"ticker":"IBP","date":"2015-06-18","pret":-0.00576,"close":24.37}
{"ticker":"IBP","date":"2015-06-19","pret":0.00821,"close":24.43}
{"ticker":"IBP","date":"2015-06-22","pret":0.00936,"close":24.55}
{"ticker":"IBP","date":"2015-06-23","pret":-0.00895,"close":23.61}
{"ticker":"IBP","date":"2015-06-24","pret":-0.03452,"close":23.22}
{"ticker":"IBP","date":"2015-06-25","pret":-0.0085,"close":23.65}
{"ticker":"IBP","date":"2015-06-26","pret":0.01188,"close":23.6}
{"ticker":"IBP","date":"2015-06-29","pret":-0.00635,"close":24.11}
{"ticker":"IBP","date":"2015-06-30","pret":0.03216,"close":24.48}
{"ticker":"IBP","date":"2015-07-01","pret":0.01671,"close":25.31}
{"ticker":"IBP","date":"2015-07-02","pret":0.03104,"close":25.54}
{"ticker":"IBP","date":"2015-07-06","pret":0.00391,"close":25.24}
{"ticker":"IBP","date":"2015-07-07","pret":-0.01653,"close":24.86}
{"ticker":"IBP","date":"2015-07-08","pret":-0.01761,"close":24.05}
{"ticker":"IBP","date":"2015-07-09","pret":-0.01424,"close":24.21}
{"ticker":"IBP","date":"2015-07-10","pret":0.00531,"close":24.9}
{"ticker":"IBP","date":"2015-07-13","pret":0.02376,"close":25.75}
{"ticker":"IBP","date":"2015-07-14","pret":0.02204,"close":25.24}
{"ticker":"IBP","date":"2015-07-15","pret":-0.01451,"close":25.37}
{"ticker":"IBP","date":"2015-07-16","pret":0.00316,"close":25.52}
{"ticker":"IBP","date":"2015-07-17","pret":0.00862,"close":25.45}
{"ticker":"IBP","date":"2015-07-20","pret":0.02239,"close":27.83}
{"ticker":"IBP","date":"2015-07-21","pret":0.05712,"close":27.46}
{"ticker":"IBP","date":"2015-07-22","pret":-0.0018,"close":28.02}
{"ticker":"IBP","date":"2015-07-23","pret":0.01648,"close":27.27}
{"ticker":"IBP","date":"2015-07-24","pret":-0.03875,"close":26.53}
{"ticker":"IBP","date":"2015-07-27","pret":-0.02543,"close":26.02}
{"ticker":"IBP","date":"2015-07-28","pret":-0.01105,"close":25.13}
{"ticker":"IBP","date":"2015-07-29","pret":-0.03547,"close":27.22}
{"ticker":"IBP","date":"2015-07-30","pret":0.076,"close":26.67}
{"ticker":"IBP","date":"2015-07-31","pret":-0.01744,"close":27.17}
{"ticker":"IBP","date":"2015-08-03","pret":0.01633,"close":26.96}
{"ticker":"IBP","date":"2015-08-04","pret":-0.00591,"close":27.01}
{"ticker":"IBP","date":"2015-08-05","pret":0.01251,"close":27.01}
{"ticker":"IBP","date":"2015-08-06","pret":-0.01326,"close":26.38}
{"ticker":"IBP","date":"2015-08-07","pret":-0.0301,"close":27.51}
{"ticker":"IBP","date":"2015-08-10","pret":0.07077,"close":28.56}
{"ticker":"IBP","date":"2015-08-11","pret":0.01168,"close":29.63}
{"ticker":"IBP","date":"2015-08-12","pret":0.03525,"close":29.17}
{"ticker":"IBP","date":"2015-08-13","pret":-0.00613,"close":28.73}
{"ticker":"IBP","date":"2015-08-14","pret":-0.01515,"close":28.85}
{"ticker":"IBP","date":"2015-08-17","pret":-0.00278,"close":28.8}
{"ticker":"IBP","date":"2015-08-18","pret":0.01004,"close":29}
{"ticker":"IBP","date":"2015-08-19","pret":-0.00969,"close":29.05}
{"ticker":"IBP","date":"2015-08-20","pret":-0.00035,"close":28.2}
{"ticker":"IBP","date":"2015-08-21","pret":-0.03324,"close":27.78}
{"ticker":"IBP","date":"2015-08-24","pret":-0.04825,"close":26.11}
{"ticker":"IBP","date":"2015-08-25","pret":0.01088,"close":26.17}
{"ticker":"IBP","date":"2015-08-26","pret":-0.00486,"close":26.89}
{"ticker":"IBP","date":"2015-08-27","pret":0.01932,"close":26.78}
{"ticker":"IBP","date":"2015-08-28","pret":-0.0167,"close":26.89}
{"ticker":"IBP","date":"2015-08-31","pret":0.0056,"close":26.72}
{"ticker":"IBP","date":"2015-09-01","pret":-0.02067,"close":26.44}
{"ticker":"IBP","date":"2015-09-02","pret":0.01208,"close":26.81}
{"ticker":"IBP","date":"2015-09-03","pret":0.00673,"close":26.93}
{"ticker":"IBP","date":"2015-09-04","pret":-0.00974,"close":26.63}
{"ticker":"IBP","date":"2015-09-08","pret":0.01346,"close":27.66}
{"ticker":"IBP","date":"2015-09-09","pret":0.05174,"close":27.94}
{"ticker":"IBP","date":"2015-09-10","pret":-0.01994,"close":27.86}
{"ticker":"IBP","date":"2015-09-11","pret":0.00395,"close":29}
{"ticker":"IBP","date":"2015-09-14","pret":0.04175,"close":29.02}
{"ticker":"IBP","date":"2015-09-15","pret":-0.00103,"close":28.84}
{"ticker":"IBP","date":"2015-09-16","pret":-0.0031,"close":28.49}
{"ticker":"IBP","date":"2015-09-17","pret":-0.01565,"close":28.56}
{"ticker":"IBP","date":"2015-09-18","pret":-0.01661,"close":28.99}
{"ticker":"IBP","date":"2015-09-21","pret":0.04256,"close":28.05}
{"ticker":"IBP","date":"2015-09-22","pret":-0.05259,"close":27.1}
{"ticker":"IBP","date":"2015-09-23","pret":-0.02552,"close":27.12}
{"ticker":"IBP","date":"2015-09-24","pret":-0.00704,"close":27.19}
{"ticker":"IBP","date":"2015-09-25","pret":0.01733,"close":26.25}
{"ticker":"IBP","date":"2015-09-28","pret":-0.04218,"close":25.15}
{"ticker":"IBP","date":"2015-09-29","pret":-0.04284,"close":24.77}
{"ticker":"IBP","date":"2015-09-30","pret":-0.00159,"close":25.28}
{"ticker":"IBP","date":"2015-10-01","pret":0.00834,"close":25.31}
{"ticker":"IBP","date":"2015-10-02","pret":-0.01033,"close":26.12}
{"ticker":"IBP","date":"2015-10-05","pret":0.05023,"close":26.92}
{"ticker":"IBP","date":"2015-10-06","pret":0.01956,"close":26.05}
{"ticker":"IBP","date":"2015-10-07","pret":-0.02871,"close":26.45}
{"ticker":"IBP","date":"2015-10-08","pret":0.0103,"close":26.41}
{"ticker":"IBP","date":"2015-10-09","pret":0.00643,"close":26.67}
{"ticker":"IBP","date":"2015-10-12","pret":-0.00151,"close":26.28}
{"ticker":"IBP","date":"2015-10-13","pret":-0.01177,"close":24.93}
{"ticker":"IBP","date":"2015-10-14","pret":-0.04772,"close":23.06}
{"ticker":"IBP","date":"2015-10-15","pret":-0.08178,"close":23.71}
{"ticker":"IBP","date":"2015-10-16","pret":0.0304,"close":24.57}
{"ticker":"IBP","date":"2015-10-19","pret":0.02951,"close":25.55}
{"ticker":"IBP","date":"2015-10-20","pret":0.0468,"close":25.4}
{"ticker":"IBP","date":"2015-10-21","pret":0.00039,"close":24.91}
{"ticker":"IBP","date":"2015-10-22","pret":-0.02252,"close":25.28}
{"ticker":"IBP","date":"2015-10-23","pret":0.02134,"close":26.38}
{"ticker":"IBP","date":"2015-10-26","pret":0.03005,"close":25.27}
{"ticker":"IBP","date":"2015-10-27","pret":-0.04264,"close":25.09}
{"ticker":"IBP","date":"2015-10-28","pret":-0.04124,"close":21.57}
{"ticker":"IBP","date":"2015-10-29","pret":-0.12607,"close":20.73}
{"ticker":"IBP","date":"2015-10-30","pret":-0.0338,"close":22.15}
{"ticker":"IBP","date":"2015-11-02","pret":0.06786,"close":22.05}
{"ticker":"IBP","date":"2015-11-03","pret":-0.00772,"close":22.99}
{"ticker":"IBP","date":"2015-11-04","pret":0.04807,"close":22.86}
{"ticker":"IBP","date":"2015-11-05","pret":-0.00567,"close":22.64}
{"ticker":"IBP","date":"2015-11-06","pret":-0.0163,"close":23}
{"ticker":"IBP","date":"2015-11-09","pret":0.01499,"close":22.88}
{"ticker":"IBP","date":"2015-11-10","pret":0.00437,"close":23.57}
{"ticker":"IBP","date":"2015-11-11","pret":0.02666,"close":24.57}
{"ticker":"IBP","date":"2015-11-12","pret":0.03911,"close":23.52}
{"ticker":"IBP","date":"2015-11-13","pret":-0.04806,"close":22.74}
{"ticker":"IBP","date":"2015-11-16","pret":-0.02383,"close":23.33}
{"ticker":"IBP","date":"2015-11-17","pret":0.02297,"close":23.38}
{"ticker":"IBP","date":"2015-11-18","pret":0.003,"close":24.06}
{"ticker":"IBP","date":"2015-11-19","pret":0.02697,"close":23.6}
{"ticker":"IBP","date":"2015-11-20","pret":-0.01297,"close":23.66}
{"ticker":"IBP","date":"2015-11-23","pret":-0.00804,"close":23.67}
{"ticker":"IBP","date":"2015-11-24","pret":-0.00255,"close":23.91}
{"ticker":"IBP","date":"2015-11-25","pret":0.02148,"close":24.57}
{"ticker":"IBP","date":"2015-11-26"}
{"ticker":"IBP","date":"2015-11-27","pret":0.02144,"close":25.24}
{"ticker":"IBP","date":"2015-11-30","pret":0.03919,"close":25.06}
{"ticker":"IBP","date":"2015-12-01","pret":-0.01064,"close":25.42}
{"ticker":"IBP","date":"2015-12-02","pret":0.00356,"close":25.27}
{"ticker":"IBP","date":"2015-12-03","pret":0.00355,"close":24.18}
{"ticker":"IBP","date":"2015-12-04","pret":-0.05252,"close":24.46}
{"ticker":"IBP","date":"2015-12-07","pret":0.00826,"close":24.17}
{"ticker":"IBP","date":"2015-12-08","pret":-0.01826,"close":23.31}
{"ticker":"IBP","date":"2015-12-09","pret":-0.0216,"close":22.1}
{"ticker":"IBP","date":"2015-12-10","pret":0.01192,"close":24.05}
{"ticker":"IBP","date":"2015-12-11","pret":0.00464,"close":23.12}
{"ticker":"IBP","date":"2015-12-14","pret":-0.03165,"close":22.49}
{"ticker":"IBP","date":"2015-12-15","pret":-0.01621,"close":23.79}
{"ticker":"IBP","date":"2015-12-16","pret":0.06415,"close":25.11}
{"ticker":"IBP","date":"2015-12-17"}
{"ticker":"IBP","date":"2015-12-18","pret":0.02858,"close":23.26}
{"ticker":"IBP","date":"2015-12-21","pret":-0.05418,"close":23.05}
{"ticker":"IBP","date":"2015-12-22","pret":-0.01326,"close":23.77}
{"ticker":"IBP","date":"2015-12-23","pret":0.02677,"close":24.04}
{"ticker":"IBP","date":"2015-12-24","pret":0.01043,"close":24.62}
{"ticker":"IBP","date":"2015-12-28","pret":0.01524,"close":24.63}
{"ticker":"IBP","date":"2015-12-29","pret":0.0134,"close":24.7}
{"ticker":"IBP","date":"2015-12-30","pret":-0.00607,"close":24.64}
{"ticker":"IBP","date":"2015-12-31","pret":-0.00162,"close":24.83}
{"ticker":"IBP","date":"2016-01-04","pret":-0.01639,"close":23.63}
{"ticker":"IBP","date":"2016-01-05","pret":-0.02129,"close":23.39}
{"ticker":"IBTX","date":"2015-01-02","pret":0.00076,"close":38.48}
{"ticker":"IBTX","date":"2015-01-05","pret":-0.03482,"close":36.04}
{"ticker":"IBTX","date":"2015-01-06","pret":-0.06031,"close":35}
{"ticker":"IBTX","date":"2015-01-07","pret":-0.02284,"close":35.18}
{"ticker":"IBTX","date":"2015-01-08","pret":0.0071,"close":35.2}
{"ticker":"IBTX","date":"2015-01-09","pret":-0.00312,"close":35.24}
{"ticker":"IBTX","date":"2015-01-12","pret":0.00114,"close":33.28}
{"ticker":"IBTX","date":"2015-01-13","pret":-0.04766,"close":32.53}
{"ticker":"IBTX","date":"2015-01-14","pret":-0.05067,"close":31.79}
{"ticker":"IBTX","date":"2015-01-15","pret":-0.0088,"close":31.19}
{"ticker":"IBTX","date":"2015-01-16","pret":-0.01881,"close":30.56}
{"ticker":"IBTX","date":"2015-01-20","pret":-0.01394,"close":29.9}
{"ticker":"IBTX","date":"2015-01-21","pret":-0.02111,"close":30.4}
{"ticker":"IBTX","date":"2015-01-22","pret":0.02469,"close":31.2}
{"ticker":"IBTX","date":"2015-01-23","pret":0.03358,"close":32.98}
{"ticker":"IBTX","date":"2015-01-26","pret":0.04097,"close":32.46}
{"ticker":"IBTX","date":"2015-01-27","pret":-0.03003,"close":32.63}
{"ticker":"IBTX","date":"2015-01-28","pret":0.01421,"close":32.13}
{"ticker":"IBTX","date":"2015-01-29","pret":-0.01545,"close":31.99}
{"ticker":"IBTX","date":"2015-01-30","pret":-0.01633,"close":31.21}
{"ticker":"IBTX","date":"2015-02-02","pret":-0.00795,"close":32.29}
{"ticker":"IBTX","date":"2015-02-03","pret":0.02893,"close":34.72}
{"ticker":"IBTX","date":"2015-02-04","pret":0.0619,"close":34.24}
{"ticker":"IBTX","date":"2015-02-05","pret":0.0061,"close":36.29}
{"ticker":"IBTX","date":"2015-02-06","pret":0.05548,"close":37.02}
{"ticker":"IBTX","date":"2015-02-09","pret":0.01361,"close":36.43}
{"ticker":"IBTX","date":"2015-02-10","pret":-0.01169,"close":37.03}
{"ticker":"IBTX","date":"2015-02-11","pret":-0.00356,"close":37.22}
{"ticker":"IBTX","date":"2015-02-12","pret":0.0268,"close":38.61}
{"ticker":"IBTX","date":"2015-02-13","pret":0.0362,"close":38.53}
{"ticker":"IBTX","date":"2015-02-17","pret":-0.00932,"close":38.89}
{"ticker":"IBTX","date":"2015-02-18","pret":0.00338,"close":37.93}
{"ticker":"IBTX","date":"2015-02-19","pret":-0.02042,"close":37.85}
{"ticker":"IBTX","date":"2015-02-20","pret":-0.00212,"close":36.95}
{"ticker":"IBTX","date":"2015-02-23","pret":-0.02741,"close":36.05}
{"ticker":"IBTX","date":"2015-02-24","pret":-0.02288,"close":36.38}
{"ticker":"IBTX","date":"2015-02-25","pret":0.01768,"close":36.47}
{"ticker":"IBTX","date":"2015-02-26","pret":0.00355,"close":36.08}
{"ticker":"IBTX","date":"2015-02-27","pret":-0.01485,"close":36.07}
{"ticker":"IBTX","date":"2015-03-02","pret":0.00111,"close":36.74}
{"ticker":"IBTX","date":"2015-03-03","pret":0.01674,"close":36.6}
{"ticker":"IBTX","date":"2015-03-04","pret":-0.00573,"close":36.61}
{"ticker":"IBTX","date":"2015-03-05","pret":0.00709,"close":36.42}
{"ticker":"IBTX","date":"2015-03-06","pret":-0.01478,"close":36.96}
{"ticker":"IBTX","date":"2015-03-09","pret":0.02128,"close":36.5}
{"ticker":"IBTX","date":"2015-03-10","pret":-0.02571,"close":36.11}
{"ticker":"IBTX","date":"2015-03-11","pret":0.0047,"close":36.35}
{"ticker":"IBTX","date":"2015-03-12","pret":0.00878,"close":37.08}
{"ticker":"IBTX","date":"2015-03-13","pret":0.01519,"close":36.81}
{"ticker":"IBTX","date":"2015-03-16","pret":-0.00486,"close":37.01}
{"ticker":"IBTX","date":"2015-03-17","pret":-0.00815,"close":37.13}
{"ticker":"IBTX","date":"2015-03-18","pret":0.01542,"close":37.46}
{"ticker":"IBTX","date":"2015-03-19","pret":0.00429,"close":37.26}
{"ticker":"IBTX","date":"2015-03-20","pret":-0.00187,"close":38.11}
{"ticker":"IBTX","date":"2015-03-23","pret":0.02356,"close":37.69}
{"ticker":"IBTX","date":"2015-03-24","pret":-0.00341,"close":37.84}
{"ticker":"IBTX","date":"2015-03-25","pret":0.00026,"close":37.64}
{"ticker":"IBTX","date":"2015-03-26","pret":-0.00923,"close":37.84}
{"ticker":"IBTX","date":"2015-03-27","pret":0.00449,"close":38.14}
{"ticker":"IBTX","date":"2015-03-30","pret":0.00683,"close":38.54}
{"ticker":"IBTX","date":"2015-03-31","pret":0.00209,"close":38.91}
{"ticker":"IBTX","date":"2015-04-01","pret":0.01916,"close":39.37}
{"ticker":"IBTX","date":"2015-04-02","pret":0.01122,"close":39.45}
{"ticker":"IBTX","date":"2015-04-06","pret":-0.00356,"close":39.46}
{"ticker":"IBTX","date":"2015-04-07","pret":0.00076,"close":39.87}
{"ticker":"IBTX","date":"2015-04-08","pret":0.00861,"close":39.75}
{"ticker":"IBTX","date":"2015-04-09","pret":0.00428,"close":39.74}
{"ticker":"IBTX","date":"2015-04-10","pret":-0.00554,"close":39.56}
{"ticker":"IBTX","date":"2015-04-13","pret":-0.01296,"close":39.78}
{"ticker":"IBTX","date":"2015-04-14","pret":0.00992,"close":39.56}
{"ticker":"IBTX","date":"2015-04-15","pret":0.00101,"close":40.56}
{"ticker":"IBTX","date":"2015-04-16","pret":0.0267,"close":40.14}
{"ticker":"IBTX","date":"2015-04-17","pret":-0.02443,"close":38.44}
{"ticker":"IBTX","date":"2015-04-20","pret":-0.02582,"close":39.12}
{"ticker":"IBTX","date":"2015-04-21","pret":0.0144,"close":38.46}
{"ticker":"IBTX","date":"2015-04-22","pret":-0.02324,"close":38.8}
{"ticker":"IBTX","date":"2015-04-23","pret":0.00755,"close":38.8}
{"ticker":"IBTX","date":"2015-04-24","pret":-0.00416,"close":38.49}
{"ticker":"IBTX","date":"2015-04-27","pret":0.00156,"close":38.29}
{"ticker":"IBTX","date":"2015-04-28","pret":-0.00417,"close":39.18}
{"ticker":"IBTX","date":"2015-04-29","pret":0.03059,"close":39.3}
{"ticker":"IBTX","date":"2015-04-30","pret":-0.00533,"close":38.5}
{"ticker":"IBTX","date":"2015-05-01","pret":-0.01332,"close":39.11}
{"ticker":"IBTX","date":"2015-05-04","pret":0.00489,"close":39.81}
{"ticker":"IBTX","date":"2015-05-05","pret":0.01275,"close":39.55}
{"ticker":"IBTX","date":"2015-05-06","pret":0.00682,"close":38.94}
{"ticker":"IBTX","date":"2015-05-07","pret":-0.01931,"close":38.84}
{"ticker":"IBTX","date":"2015-05-08","pret":0.00843,"close":39.07}
{"ticker":"IBTX","date":"2015-05-11","pret":-0.00382,"close":39.35}
{"ticker":"IBTX","date":"2015-05-12","pret":0.00459,"close":38.94}
{"ticker":"IBTX","date":"2015-05-13","pret":-0.01563,"close":38.93}
{"ticker":"IBTX","date":"2015-05-14","pret":0.01589,"close":39.43}
{"ticker":"IBTX","date":"2015-05-15","pret":-0.00433,"close":38.79}
{"ticker":"IBTX","date":"2015-05-18","pret":0.00839,"close":39.5}
{"ticker":"IBTX","date":"2015-05-19","pret":-0.00076,"close":39.21}
{"ticker":"IBTX","date":"2015-05-20","pret":-0.00254,"close":39.5}
{"ticker":"IBTX","date":"2015-05-21","pret":0.00203,"close":39.92}
{"ticker":"IBTX","date":"2015-05-22","pret":0.01034,"close":40.09}
{"ticker":"IBTX","date":"2015-05-26","pret":0.00575,"close":39.93}
{"ticker":"IBTX","date":"2015-05-27","pret":-0.00701,"close":41.58}
{"ticker":"IBTX","date":"2015-05-28","pret":0.04422,"close":41.67}
{"ticker":"IBTX","date":"2015-05-29","pret":0.00048,"close":40.54}
{"ticker":"IBTX","date":"2015-06-01","pret":-0.02678,"close":40.88}
{"ticker":"IBTX","date":"2015-06-02","pret":0.00271,"close":40.87}
{"ticker":"IBTX","date":"2015-06-03","pret":0.00736,"close":42.29}
{"ticker":"IBTX","date":"2015-06-04","pret":0.02556,"close":42.27}
{"ticker":"IBTX","date":"2015-06-05","pret":0.01042,"close":43.14}
{"ticker":"IBTX","date":"2015-06-08","pret":0.01194,"close":43.31}
{"ticker":"IBTX","date":"2015-06-09","pret":0.00812,"close":43.3}
{"ticker":"IBTX","date":"2015-06-10","pret":0.00461,"close":43.8}
{"ticker":"IBTX","date":"2015-06-11","pret":0.00938,"close":43.25}
{"ticker":"IBTX","date":"2015-06-12","pret":-0.02048,"close":43}
{"ticker":"IBTX","date":"2015-06-15","pret":-0.00606,"close":42.9}
{"ticker":"IBTX","date":"2015-06-16","pret":0.0042,"close":42.99}
{"ticker":"IBTX","date":"2015-06-17","pret":0.00256,"close":42.71}
{"ticker":"IBTX","date":"2015-06-18","pret":-0.00934,"close":43.45}
{"ticker":"IBTX","date":"2015-06-19","pret":0.02088,"close":44.28}
{"ticker":"IBTX","date":"2015-06-22","pret":0.02068,"close":44.38}
{"ticker":"IBTX","date":"2015-06-23","pret":0.00292,"close":45.68}
{"ticker":"IBTX","date":"2015-06-24","pret":0.01822,"close":44.36}
{"ticker":"IBTX","date":"2015-06-25","pret":-0.02678,"close":43.8}
{"ticker":"IBTX","date":"2015-06-26","pret":-0.00294,"close":43.45}
{"ticker":"IBTX","date":"2015-06-29","pret":-0.02481,"close":42.11}
{"ticker":"IBTX","date":"2015-06-30","pret":-0.01476,"close":42.9}
{"ticker":"IBTX","date":"2015-07-01","pret":0.02009,"close":43.82}
{"ticker":"IBTX","date":"2015-07-02","pret":0.00852,"close":42.65}
{"ticker":"IBTX","date":"2015-07-06","pret":-0.03335,"close":42.03}
{"ticker":"IBTX","date":"2015-07-07","pret":-0.00452,"close":41.96}
{"ticker":"IBTX","date":"2015-07-08","pret":-0.01367,"close":42.15}
{"ticker":"IBTX","date":"2015-07-09","pret":0.03114,"close":42.58}
{"ticker":"IBTX","date":"2015-07-10","pret":0.00653,"close":43.63}
{"ticker":"IBTX","date":"2015-07-13","pret":0.01706,"close":44.34}
{"ticker":"IBTX","date":"2015-07-14","pret":0.00797,"close":44.45}
{"ticker":"IBTX","date":"2015-07-15","pret":-0.00182,"close":44.67}
{"ticker":"IBTX","date":"2015-07-16","pret":0.02225,"close":45.41}
{"ticker":"IBTX","date":"2015-07-17","pret":0.00642,"close":45.7}
{"ticker":"IBTX","date":"2015-07-20","pret":0.00419,"close":45.21}
{"ticker":"IBTX","date":"2015-07-21","pret":-0.01261,"close":44.2}
{"ticker":"IBTX","date":"2015-07-22","pret":-0.0094,"close":44.65}
{"ticker":"IBTX","date":"2015-07-23","pret":0.01095,"close":43.09}
{"ticker":"IBTX","date":"2015-07-24","pret":-0.04038,"close":43.37}
{"ticker":"IBTX","date":"2015-07-27","pret":0.00277,"close":43.32}
{"ticker":"IBTX","date":"2015-07-28","pret":0.00208,"close":43.53}
{"ticker":"IBTX","date":"2015-07-29","pret":-0.00254,"close":43.05}
{"ticker":"IBTX","date":"2015-07-30","pret":-0.00835,"close":44.5}
{"ticker":"IBTX","date":"2015-07-31","pret":0.03524,"close":44.48}
{"ticker":"IBTX","date":"2015-08-03","pret":0.00225,"close":45.35}
{"ticker":"IBTX","date":"2015-08-04","pret":0.01889,"close":46.65}
{"ticker":"IBTX","date":"2015-08-05","pret":0.02306,"close":45.29}
{"ticker":"IBTX","date":"2015-08-06","pret":-0.03369,"close":44.91}
{"ticker":"IBTX","date":"2015-08-07","pret":-0.00535,"close":43.43}
{"ticker":"IBTX","date":"2015-08-10","pret":-0.02652,"close":44.35}
{"ticker":"IBTX","date":"2015-08-11","pret":0.00458,"close":43.47}
{"ticker":"IBTX","date":"2015-08-12","pret":-0.0152,"close":43.69}
{"ticker":"IBTX","date":"2015-08-13","pret":0.0097,"close":43.44}
{"ticker":"IBTX","date":"2015-08-14","pret":-0.00553,"close":43.82}
{"ticker":"IBTX","date":"2015-08-17","pret":0.00691,"close":44.55}
{"ticker":"IBTX","date":"2015-08-18","pret":0.02382,"close":43.06}
{"ticker":"IBTX","date":"2015-08-19","pret":-0.03862,"close":43.68}
{"ticker":"IBTX","date":"2015-08-20","pret":0.01112,"close":43.19}
{"ticker":"IBTX","date":"2015-08-21","pret":-0.0226,"close":42.68}
{"ticker":"IBTX","date":"2015-08-24","pret":-0.05948,"close":39.77}
{"ticker":"IBTX","date":"2015-08-25","pret":0.0005,"close":38.36}
{"ticker":"IBTX","date":"2015-08-26","pret":-0.01944,"close":40.04}
{"ticker":"IBTX","date":"2015-08-27","pret":0.01969,"close":40.63}
{"ticker":"IBTX","date":"2015-08-28","pret":0.01488,"close":41.49}
{"ticker":"IBTX","date":"2015-08-31","pret":0.01878,"close":42.39}
{"ticker":"IBTX","date":"2015-09-01","pret":0.00145,"close":39.03}
{"ticker":"IBTX","date":"2015-09-02","pret":-0.03712,"close":40.17}
{"ticker":"IBTX","date":"2015-09-03","pret":0.01294,"close":40.46}
{"ticker":"IBTX","date":"2015-09-04","pret":-0.0152,"close":39.69}
{"ticker":"IBTX","date":"2015-09-08","pret":0.01692,"close":41.3}
{"ticker":"IBTX","date":"2015-09-09","pret":0.02751,"close":41.17}
{"ticker":"IBTX","date":"2015-09-10","pret":-0.01305,"close":41.28}
{"ticker":"IBTX","date":"2015-09-11","pret":-0.01619,"close":40}
{"ticker":"IBTX","date":"2015-09-14","pret":-0.01219,"close":39.97}
{"ticker":"IBTX","date":"2015-09-15","pret":0.00624,"close":39.99}
{"ticker":"IBTX","date":"2015-09-16","pret":0.0005,"close":41.21}
{"ticker":"IBTX","date":"2015-09-17","pret":0.0214,"close":39.86}
{"ticker":"IBTX","date":"2015-09-18","pret":-0.04555,"close":37.85}
{"ticker":"IBTX","date":"2015-09-21","pret":-0.02136,"close":38.96}
{"ticker":"IBTX","date":"2015-09-22","pret":-0.00287,"close":39.49}
{"ticker":"IBTX","date":"2015-09-23","pret":0.02601,"close":39.06}
{"ticker":"IBTX","date":"2015-09-24","pret":-0.01382,"close":38.58}
{"ticker":"IBTX","date":"2015-09-25","pret":0.00949,"close":38.61}
{"ticker":"IBTX","date":"2015-09-28","pret":-0.02194,"close":38.79}
{"ticker":"IBTX","date":"2015-09-29","pret":0.01656,"close":38.55}
{"ticker":"IBTX","date":"2015-09-30","pret":-0.0218,"close":38.43}
{"ticker":"IBTX","date":"2015-10-01","pret":0.00966,"close":38.94}
{"ticker":"IBTX","date":"2015-10-02","pret":-0.0039,"close":37.71}
{"ticker":"IBTX","date":"2015-10-05","pret":-0.00576,"close":38.9}
{"ticker":"IBTX","date":"2015-10-06","pret":0.01588,"close":38.94}
{"ticker":"IBTX","date":"2015-10-07","pret":0.00669,"close":40.03}
{"ticker":"IBTX","date":"2015-10-08","pret":0.0188,"close":41}
{"ticker":"IBTX","date":"2015-10-09","pret":0.02951,"close":41}
{"ticker":"IBTX","date":"2015-10-12","pret":0.00488,"close":41.58}
{"ticker":"IBTX","date":"2015-10-13","pret":0.00992,"close":41.45}
{"ticker":"IBTX","date":"2015-10-14","pret":-0.00604,"close":40.52}
{"ticker":"IBTX","date":"2015-10-15","pret":-0.01268,"close":42.3}
{"ticker":"IBTX","date":"2015-10-16","pret":0.0411,"close":41.7}
{"ticker":"IBTX","date":"2015-10-19","pret":-0.02648,"close":41.88}
{"ticker":"IBTX","date":"2015-10-20","pret":0.0101,"close":42.59}
{"ticker":"IBTX","date":"2015-10-21","pret":0.02762,"close":39.85}
{"ticker":"IBTX","date":"2015-10-22","pret":-0.05578,"close":41}
{"ticker":"IBTX","date":"2015-10-23","pret":-0.01089,"close":40.58}
{"ticker":"IBTX","date":"2015-10-26","pret":0.01114,"close":39.57}
{"ticker":"IBTX","date":"2015-10-27","pret":-0.03125,"close":38.24}
{"ticker":"IBTX","date":"2015-10-28","pret":-0.03068,"close":40.84}
{"ticker":"IBTX","date":"2015-10-29","pret":0.05823,"close":40.56}
{"ticker":"IBTX","date":"2015-10-30","pret":-0.00173,"close":38.95}
{"ticker":"IBTX","date":"2015-11-02","pret":-0.02913,"close":40.3}
{"ticker":"IBTX","date":"2015-11-03","pret":0.03258,"close":40.21}
{"ticker":"IBTX","date":"2015-11-04","pret":-0.00346,"close":40.77}
{"ticker":"IBTX","date":"2015-11-05","pret":0.00469,"close":41.34}
{"ticker":"IBTX","date":"2015-11-06","pret":0.0098,"close":41.25}
{"ticker":"IBTX","date":"2015-11-09","pret":0,"close":40.33}
{"ticker":"IBTX","date":"2015-11-10","pret":-0.01227,"close":40.38}
{"ticker":"IBTX","date":"2015-11-11","pret":0.0032,"close":39.92}
{"ticker":"IBTX","date":"2015-11-12","pret":-0.02897,"close":40.12}
{"ticker":"IBTX","date":"2015-11-13","pret":0.00833,"close":38.99}
{"ticker":"IBTX","date":"2015-11-16","pret":-0.01877,"close":39.2}
{"ticker":"IBTX","date":"2015-11-17","pret":0.00765,"close":38.84}
{"ticker":"IBTX","date":"2015-11-18","pret":-0.00458,"close":40.01}
{"ticker":"IBTX","date":"2015-11-19","pret":0.02171,"close":39.19}
{"ticker":"IBTX","date":"2015-11-20","pret":-0.01358,"close":39.18}
{"ticker":"IBTX","date":"2015-11-23","pret":-0.00406,"close":39.47}
{"ticker":"IBTX","date":"2015-11-24","pret":-0.00561,"close":39.95}
{"ticker":"IBTX","date":"2015-11-25","pret":0.021,"close":39.94}
{"ticker":"IBTX","date":"2015-11-26"}
{"ticker":"IBTX","date":"2015-11-27","pret":-0.001,"close":40.05}
{"ticker":"IBTX","date":"2015-11-30","pret":0.00225,"close":39.97}
{"ticker":"IBTX","date":"2015-12-01","pret":0,"close":39.91}
{"ticker":"IBTX","date":"2015-12-02","pret":0.00225,"close":39.09}
{"ticker":"IBTX","date":"2015-12-03","pret":-0.01965,"close":37.7}
{"ticker":"IBTX","date":"2015-12-04","pret":-0.036,"close":38.61}
{"ticker":"IBTX","date":"2015-12-07","pret":0.02165,"close":37.69}
{"ticker":"IBTX","date":"2015-12-08","pret":-0.04405,"close":36.76}
{"ticker":"IBTX","date":"2015-12-09","pret":-0.03234,"close":34.71}
{"ticker":"IBTX","date":"2015-12-10","pret":-0.03198,"close":34.34}
{"ticker":"IBTX","date":"2015-12-11","pret":-0.03363,"close":33.31}
{"ticker":"IBTX","date":"2015-12-14","pret":0.0006,"close":32.26}
{"ticker":"IBTX","date":"2015-12-15","pret":-0.02895,"close":33.84}
{"ticker":"IBTX","date":"2015-12-16","pret":0.03488,"close":34.01}
{"ticker":"IBTX","date":"2015-12-17"}
{"ticker":"IBTX","date":"2015-12-18","pret":-0.01729,"close":32.06}
{"ticker":"IBTX","date":"2015-12-21","pret":-0.0405,"close":32.51}
{"ticker":"IBTX","date":"2015-12-22","pret":0.02321,"close":33.04}
{"ticker":"IBTX","date":"2015-12-23","pret":0.02089,"close":33.19}
{"ticker":"IBTX","date":"2015-12-24","pret":-0.01024,"close":33.18}
{"ticker":"IBTX","date":"2015-12-28","pret":-0.00151,"close":33.43}
{"ticker":"IBTX","date":"2015-12-29","pret":0.02218,"close":33.58}
{"ticker":"IBTX","date":"2015-12-30","pret":-0.00774,"close":32.7}
{"ticker":"IBTX","date":"2015-12-31","pret":-0.02849,"close":32}
{"ticker":"IBTX","date":"2016-01-04","pret":-0.04206,"close":31.5}
{"ticker":"IBTX","date":"2016-01-05","pret":0.01211,"close":31.58}
{"ticker":"ICD","date":"2015-01-02","pret":0.03496,"close":5.2}
{"ticker":"ICD","date":"2015-01-05","pret":-0.01927,"close":4.89}
{"ticker":"ICD","date":"2015-01-06","pret":-0.04782,"close":4.65}
{"ticker":"ICD","date":"2015-01-07","pret":-0.0332,"close":4.45}
{"ticker":"ICD","date":"2015-01-08","pret":-0.04752,"close":4.62}
{"ticker":"ICD","date":"2015-01-09","pret":-0.00443,"close":4.59}
{"ticker":"ICD","date":"2015-01-12","pret":0.0198,"close":4.6}
{"ticker":"ICD","date":"2015-01-13","pret":0.00218,"close":4.77}
{"ticker":"ICD","date":"2015-01-14","pret":0.02787,"close":4.89}
{"ticker":"ICD","date":"2015-01-15","pret":0.04141,"close":4.63}
{"ticker":"ICD","date":"2015-01-16","pret":-0.06278,"close":4.79}
{"ticker":"ICD","date":"2015-01-20","pret":0.04229,"close":4.7}
{"ticker":"ICD","date":"2015-01-21","pret":-0.02728,"close":4.88}
{"ticker":"ICD","date":"2015-01-22","pret":0.04167,"close":5.04}
{"ticker":"ICD","date":"2015-01-23","pret":0.04196,"close":5.15}
{"ticker":"ICD","date":"2015-01-26","pret":0.01167,"close":5.26}
{"ticker":"ICD","date":"2015-01-27","pret":0.00193,"close":5.48}
{"ticker":"ICD","date":"2015-01-28","pret":0.05447,"close":5.11}
{"ticker":"ICD","date":"2015-01-29","pret":-0.06223,"close":4.95}
{"ticker":"ICD","date":"2015-01-30","pret":-0.05602,"close":4.83}
{"ticker":"ICD","date":"2015-02-02","pret":0,"close":5.02}
{"ticker":"ICD","date":"2015-02-03","pret":0.0482,"close":5.41}
{"ticker":"ICD","date":"2015-02-04","pret":0.03279,"close":5.18}
{"ticker":"ICD","date":"2015-02-05","pret":-0.01722,"close":5.39}
{"ticker":"ICD","date":"2015-02-06","pret":0.04159,"close":5.5}
{"ticker":"ICD","date":"2015-02-09","pret":0.02017,"close":6.1}
{"ticker":"ICD","date":"2015-02-10","pret":0.09844,"close":5.69}
{"ticker":"ICD","date":"2015-02-11","pret":-0.0558,"close":5.68}
{"ticker":"ICD","date":"2015-02-12","pret":-0.01578,"close":6}
{"ticker":"ICD","date":"2015-02-13","pret":0.05834,"close":6.05}
{"ticker":"ICD","date":"2015-02-17","pret":0.01817,"close":5.81}
{"ticker":"ICD","date":"2015-02-18","pret":-0.05035,"close":6.06}
{"ticker":"ICD","date":"2015-02-19","pret":0.04378,"close":5.89}
{"ticker":"ICD","date":"2015-02-20","pret":-0.02502,"close":5.79}
{"ticker":"ICD","date":"2015-02-23","pret":-0.0222,"close":5.7}
{"ticker":"ICD","date":"2015-02-24","pret":-0.01918,"close":5.79}
{"ticker":"ICD","date":"2015-02-25","pret":0.00352,"close":5.72}
{"ticker":"ICD","date":"2015-02-26","pret":0.00525,"close":5.77}
{"ticker":"ICD","date":"2015-02-27","pret":0.01042,"close":5.71}
{"ticker":"ICD","date":"2015-03-02","pret":-0.00867,"close":5.61}
{"ticker":"ICD","date":"2015-03-03","pret":-0.02469,"close":5.85}
{"ticker":"ICD","date":"2015-03-04","pret":0.05219,"close":5.85}
{"ticker":"ICD","date":"2015-03-05","pret":0.01012,"close":5.77}
{"ticker":"ICD","date":"2015-03-06","pret":-0.02721,"close":5.62}
{"ticker":"ICD","date":"2015-03-09","pret":-0.01739,"close":5.75}
{"ticker":"ICD","date":"2015-03-10","pret":0.00873,"close":5.6}
{"ticker":"ICD","date":"2015-03-11","pret":-0.00698,"close":5.59}
{"ticker":"ICD","date":"2015-03-12","pret":-0.0088,"close":5.67}
{"ticker":"ICD","date":"2015-03-13","pret":-0.00177,"close":5.52}
{"ticker":"ICD","date":"2015-03-16","pret":-0.02691,"close":5.8}
{"ticker":"ICD","date":"2015-03-17","pret":0.04445,"close":5.87}
{"ticker":"ICD","date":"2015-03-18","pret":0.02066,"close":5.99}
{"ticker":"ICD","date":"2015-03-19","pret":0.01354,"close":6}
{"ticker":"ICD","date":"2015-03-20","pret":0.01501,"close":6.04}
{"ticker":"ICD","date":"2015-03-23","pret":0.00331,"close":6.25}
{"ticker":"ICD","date":"2015-03-24","pret":0.02927,"close":6.49}
{"ticker":"ICD","date":"2015-03-25","pret":0.04082,"close":6.51}
{"ticker":"ICD","date":"2015-03-26","pret":0.01223,"close":6.58}
{"ticker":"ICD","date":"2015-03-27","pret":-0.0061,"close":6.58}
{"ticker":"ICD","date":"2015-03-30","pret":0.01668,"close":6.66}
{"ticker":"ICD","date":"2015-03-31","pret":-0.01058,"close":6.97}
{"ticker":"ICD","date":"2015-04-01","pret":0.05901,"close":7.02}
{"ticker":"ICD","date":"2015-04-02","pret":-0.00863,"close":7.28}
{"ticker":"ICD","date":"2015-04-06","pret":0.05346,"close":7.41}
{"ticker":"ICD","date":"2015-04-07","pret":0.00954,"close":7.35}
{"ticker":"ICD","date":"2015-04-08","pret":-0.00272,"close":7.14}
{"ticker":"ICD","date":"2015-04-09","pret":-0.0332,"close":7.01}
{"ticker":"ICD","date":"2015-04-10","pret":-0.00141,"close":7.02}
{"ticker":"ICD","date":"2015-04-13","pret":-0.00707,"close":7.14}
{"ticker":"ICD","date":"2015-04-14","pret":0.01966,"close":7.61}
{"ticker":"ICD","date":"2015-04-15","pret":0.08143,"close":7.49}
{"ticker":"ICD","date":"2015-04-16","pret":-0.04994,"close":7.64}
{"ticker":"ICD","date":"2015-04-17","pret":0.01472,"close":7.92}
{"ticker":"ICD","date":"2015-04-20","pret":0.0505,"close":8.3}
{"ticker":"ICD","date":"2015-04-21","pret":0.04686,"close":8.2}
{"ticker":"ICD","date":"2015-04-22","pret":-0.01334,"close":8.07}
{"ticker":"ICD","date":"2015-04-23","pret":0.01334,"close":7.84}
{"ticker":"ICD","date":"2015-04-24","pret":-0.06085,"close":8.04}
{"ticker":"ICD","date":"2015-04-27","pret":0.02529,"close":7.91}
{"ticker":"ICD","date":"2015-04-28","pret":-0.01383,"close":7.89}
{"ticker":"ICD","date":"2015-04-29","pret":-0.01402,"close":7.92}
{"ticker":"ICD","date":"2015-04-30","pret":0.01529,"close":7.66}
{"ticker":"ICD","date":"2015-05-01","pret":-0.02691,"close":7.92}
{"ticker":"ICD","date":"2015-05-04","pret":0.01929,"close":7.84}
{"ticker":"ICD","date":"2015-05-05","pret":-0.00511,"close":7.8}
{"ticker":"ICD","date":"2015-05-06","pret":-0.009,"close":7.68}
{"ticker":"ICD","date":"2015-05-07","pret":0.05773,"close":7.9}
{"ticker":"ICD","date":"2015-05-08","pret":-0.02594,"close":7.86}
{"ticker":"ICD","date":"2015-05-11","pret":-0.01513,"close":7.84}
{"ticker":"ICD","date":"2015-05-12","pret":-0.00254,"close":7.92}
{"ticker":"ICD","date":"2015-05-13","pret":0.01768,"close":8.12}
{"ticker":"ICD","date":"2015-05-14","pret":0.02716,"close":8}
{"ticker":"ICD","date":"2015-05-15","pret":-0.02716,"close":7.9}
{"ticker":"ICD","date":"2015-05-18","pret":-0.01895,"close":7.93}
{"ticker":"ICD","date":"2015-05-19","pret":-0.00255,"close":7.82}
{"ticker":"ICD","date":"2015-05-20","pret":-0.00256,"close":7.73}
{"ticker":"ICD","date":"2015-05-21","pret":-0.00385,"close":7.83}
{"ticker":"ICD","date":"2015-05-22","pret":0.00257,"close":7.54}
{"ticker":"ICD","date":"2015-05-26","pret":-0.04328,"close":7.27}
{"ticker":"ICD","date":"2015-05-27","pret":-0.02718,"close":7.32}
{"ticker":"ICD","date":"2015-05-28","pret":0.00686,"close":7.38}
{"ticker":"ICD","date":"2015-05-29","pret":0,"close":7.34}
{"ticker":"ICD","date":"2015-06-01","pret":0.01628,"close":7.24}
{"ticker":"ICD","date":"2015-06-02","pret":-0.02452,"close":7.4}
{"ticker":"ICD","date":"2015-06-03","pret":0.00824,"close":7.68}
{"ticker":"ICD","date":"2015-06-04","pret":0.04153,"close":7.57}
{"ticker":"ICD","date":"2015-06-05","pret":-0.00131,"close":7.84}
{"ticker":"ICD","date":"2015-06-08","pret":0.03866,"close":7.84}
{"ticker":"ICD","date":"2015-06-09","pret":0.00252,"close":7.77}
{"ticker":"ICD","date":"2015-06-10","pret":-0.00632,"close":7.78}
{"ticker":"ICD","date":"2015-06-11","pret":-0.01793,"close":7.82}
{"ticker":"ICD","date":"2015-06-12","pret":0.00772,"close":7.82}
{"ticker":"ICD","date":"2015-06-15","pret":-0.00514,"close":7.76}
{"ticker":"ICD","date":"2015-06-16","pret":-0.00776,"close":7.63}
{"ticker":"ICD","date":"2015-06-17","pret":-0.0039,"close":8.26}
{"ticker":"ICD","date":"2015-06-18","pret":0.08734,"close":8.08}
{"ticker":"ICD","date":"2015-06-19","pret":-0.02052,"close":8.04}
{"ticker":"ICD","date":"2015-06-22","pret":-0.01598,"close":8.44}
{"ticker":"ICD","date":"2015-06-23","pret":0.05074,"close":8.72}
{"ticker":"ICD","date":"2015-06-24","pret":0.02902,"close":8.64}
{"ticker":"ICD","date":"2015-06-25","pret":-0.01151,"close":8.74}
{"ticker":"ICD","date":"2015-06-26","pret":0.01835,"close":9.12}
{"ticker":"ICD","date":"2015-06-29","pret":0.04445,"close":9.06}
{"ticker":"ICD","date":"2015-06-30","pret":-0.00983,"close":8.87}
{"ticker":"ICD","date":"2015-07-01","pret":-0.0495,"close":8.28}
{"ticker":"ICD","date":"2015-07-02","pret":-0.04603,"close":8.25}
{"ticker":"ICD","date":"2015-07-06","pret":-0.01951,"close":7.95}
{"ticker":"ICD","date":"2015-07-07","pret":-0.01739,"close":7.81}
{"ticker":"ICD","date":"2015-07-08","pret":-0.02925,"close":7.55}
{"ticker":"ICD","date":"2015-07-09","pret":-0.00907,"close":7.6}
{"ticker":"ICD","date":"2015-07-10","pret":-0.00391,"close":7.66}
{"ticker":"ICD","date":"2015-07-13","pret":-0.00131,"close":7.64}
{"ticker":"ICD","date":"2015-07-14","pret":0.013,"close":7.99}
{"ticker":"ICD","date":"2015-07-15","pret":0.02299,"close":7.86}
{"ticker":"ICD","date":"2015-07-16","pret":0.00629,"close":8.01}
{"ticker":"ICD","date":"2015-07-17","pret":0.00376,"close":7.87}
{"ticker":"ICD","date":"2015-07-20","pret":-0.04604,"close":7.46}
{"ticker":"ICD","date":"2015-07-21","pret":-0.02384,"close":7.58}
{"ticker":"ICD","date":"2015-07-22","pret":0.01596,"close":7.43}
{"ticker":"ICD","date":"2015-07-23","pret":-0.02268,"close":7.32}
{"ticker":"ICD","date":"2015-07-24","pret":-0.0177,"close":7.17}
{"ticker":"ICD","date":"2015-07-27","pret":-0.01802,"close":7.14}
{"ticker":"ICD","date":"2015-07-28","pret":0.0014,"close":7.45}
{"ticker":"ICD","date":"2015-07-29","pret":0.05568,"close":7.48}
{"ticker":"ICD","date":"2015-07-30","pret":-0.01196,"close":7.23}
{"ticker":"ICD","date":"2015-07-31","pret":-0.03123,"close":7.34}
{"ticker":"ICD","date":"2015-08-03","pret":0.0055,"close":7.14}
{"ticker":"ICD","date":"2015-08-04","pret":-0.00826,"close":6.86}
{"ticker":"ICD","date":"2015-08-05","pret":-0.04238,"close":6.9}
{"ticker":"ICD","date":"2015-08-06","pret":0.00862,"close":6.98}
{"ticker":"ICD","date":"2015-08-07","pret":-0.02316,"close":6.4}
{"ticker":"ICD","date":"2015-08-10","pret":-0.06503,"close":6.6}
{"ticker":"ICD","date":"2015-08-11","pret":0.00933,"close":6.35}
{"ticker":"ICD","date":"2015-08-12","pret":-0.02349,"close":6.52}
{"ticker":"ICD","date":"2015-08-13","pret":0.0312,"close":6.23}
{"ticker":"ICD","date":"2015-08-14","pret":-0.04557,"close":6.29}
{"ticker":"ICD","date":"2015-08-17","pret":0.00161,"close":6.35}
{"ticker":"ICD","date":"2015-08-18","pret":0.01592,"close":6.31}
{"ticker":"ICD","date":"2015-08-19","pret":-0.00634,"close":6.21}
{"ticker":"ICD","date":"2015-08-20","pret":-0.01441,"close":6.15}
{"ticker":"ICD","date":"2015-08-21","pret":-0.0496,"close":5.77}
{"ticker":"ICD","date":"2015-08-24","pret":-0.10348,"close":5.91}
{"ticker":"ICD","date":"2015-08-25","pret":0.13353,"close":5.81}
{"ticker":"ICD","date":"2015-08-26","pret":-0.02836,"close":6.03}
{"ticker":"ICD","date":"2015-08-27","pret":0.02506,"close":6.11}
{"ticker":"ICD","date":"2015-08-28","pret":-0.00165,"close":6.39}
{"ticker":"ICD","date":"2015-08-31","pret":0.0578,"close":6.93}
{"ticker":"ICD","date":"2015-09-01","pret":0.05316,"close":6.57}
{"ticker":"ICD","date":"2015-09-02","pret":-0.02851,"close":6.75}
{"ticker":"ICD","date":"2015-09-03","pret":0.02851,"close":6.64}
{"ticker":"ICD","date":"2015-09-04","pret":-0.03309,"close":6.79}
{"ticker":"ICD","date":"2015-09-08","pret":0.04923,"close":7.4}
{"ticker":"ICD","date":"2015-09-09","pret":0.07025,"close":6.79}
{"ticker":"ICD","date":"2015-09-10","pret":-0.08492,"close":6.98}
{"ticker":"ICD","date":"2015-09-11","pret":0.01029,"close":6.87}
{"ticker":"ICD","date":"2015-09-14","pret":-0.01176,"close":6.78}
{"ticker":"ICD","date":"2015-09-15","pret":0.00148,"close":6.83}
{"ticker":"ICD","date":"2015-09-16","pret":0.00736,"close":7.05}
{"ticker":"ICD","date":"2015-09-17","pret":0.01166,"close":7.15}
{"ticker":"ICD","date":"2015-09-18","pret":0.01582,"close":6.5}
{"ticker":"ICD","date":"2015-09-21","pret":-0.07246,"close":6.6}
{"ticker":"ICD","date":"2015-09-22","pret":-0.00615,"close":6.38}
{"ticker":"ICD","date":"2015-09-23","pret":-0.02658,"close":6}
{"ticker":"ICD","date":"2015-09-24","pret":-0.05038,"close":5.99}
{"ticker":"ICD","date":"2015-09-25","pret":0.0116,"close":5.5}
{"ticker":"ICD","date":"2015-09-28","pret":-0.09861,"close":5.13}
{"ticker":"ICD","date":"2015-09-29","pret":-0.11144,"close":5.1}
{"ticker":"ICD","date":"2015-09-30","pret":0.03593,"close":4.98}
{"ticker":"ICD","date":"2015-10-01","pret":-0.02582,"close":4.96}
{"ticker":"ICD","date":"2015-10-02","pret":-0.00403,"close":5.12}
{"ticker":"ICD","date":"2015-10-05","pret":0.05119,"close":5.98}
{"ticker":"ICD","date":"2015-10-06","pret":0.13951,"close":6.54}
{"ticker":"ICD","date":"2015-10-07","pret":0.08785,"close":6.49}
{"ticker":"ICD","date":"2015-10-08","pret":-0.02791,"close":6.36}
{"ticker":"ICD","date":"2015-10-09","pret":0.01405,"close":6.45}
{"ticker":"ICD","date":"2015-10-12","pret":0.0031,"close":6.42}
{"ticker":"ICD","date":"2015-10-13","pret":-0.00932,"close":6.33}
{"ticker":"ICD","date":"2015-10-14","pret":-0.00312,"close":6.21}
{"ticker":"ICD","date":"2015-10-15","pret":-0.0318,"close":6.57}
{"ticker":"ICD","date":"2015-10-16","pret":0.06414,"close":6.39}
{"ticker":"ICD","date":"2015-10-19","pret":-0.04335,"close":6.44}
{"ticker":"ICD","date":"2015-10-20","pret":0.02036,"close":6.78}
{"ticker":"ICD","date":"2015-10-21","pret":0.04694,"close":6.74}
{"ticker":"ICD","date":"2015-10-22","pret":0.00737,"close":7.13}
{"ticker":"ICD","date":"2015-10-23","pret":0.04732,"close":7.34}
{"ticker":"ICD","date":"2015-10-26","pret":0.0317,"close":7.12}
{"ticker":"ICD","date":"2015-10-27","pret":-0.04723,"close":6.53}
{"ticker":"ICD","date":"2015-10-28","pret":-0.06312,"close":7}
{"ticker":"ICD","date":"2015-10-29","pret":0.09669,"close":6.67}
{"ticker":"ICD","date":"2015-10-30","pret":-0.08614,"close":7.03}
{"ticker":"ICD","date":"2015-11-02","pret":0.04972,"close":7.69}
{"ticker":"ICD","date":"2015-11-03","pret":0.08737,"close":7.52}
{"ticker":"ICD","date":"2015-11-04","pret":-0.03053,"close":7.23}
{"ticker":"ICD","date":"2015-11-05","pret":-0.02318,"close":7.14}
{"ticker":"ICD","date":"2015-11-06","pret":-0.03509,"close":7.5}
{"ticker":"ICD","date":"2015-11-09","pret":0.07564,"close":7.05}
{"ticker":"ICD","date":"2015-11-10","pret":-0.06427,"close":7.15}
{"ticker":"ICD","date":"2015-11-11","pret":0.00984,"close":6.83}
{"ticker":"ICD","date":"2015-11-12","pret":-0.06799,"close":6.66}
{"ticker":"ICD","date":"2015-11-13","pret":-0.02118,"close":6.44}
{"ticker":"ICD","date":"2015-11-16","pret":-0.01852,"close":6.44}
{"ticker":"ICD","date":"2015-11-17","pret":-0.01412,"close":6.43}
{"ticker":"ICD","date":"2015-11-18","pret":0.01878,"close":6.39}
{"ticker":"ICD","date":"2015-11-19","pret":-0.01405,"close":5.91}
{"ticker":"ICD","date":"2015-11-20","pret":-0.06664,"close":5.78}
{"ticker":"ICD","date":"2015-11-23","pret":-0.03593,"close":5.58}
{"ticker":"ICD","date":"2015-11-24","pret":-0.03186,"close":5.85}
{"ticker":"ICD","date":"2015-11-25","pret":0.03881,"close":6.13}
{"ticker":"ICD","date":"2015-11-26"}
{"ticker":"ICD","date":"2015-11-27","pret":0.05224,"close":6.13}
{"ticker":"ICD","date":"2015-11-30","pret":0.00655,"close":6.1}
{"ticker":"ICD","date":"2015-12-01","pret":-0.00163,"close":6.24}
{"ticker":"ICD","date":"2015-12-02","pret":0.01299,"close":5.99}
{"ticker":"ICD","date":"2015-12-03","pret":-0.03112,"close":6.11}
{"ticker":"ICD","date":"2015-12-04","pret":0.01158,"close":6.12}
{"ticker":"ICD","date":"2015-12-07","pret":-0.00826,"close":6.06}
{"ticker":"ICD","date":"2015-12-08","pret":-0.00666,"close":5.97}
{"ticker":"ICD","date":"2015-12-09","pret":0.01491,"close":5.95}
{"ticker":"ICD","date":"2015-12-10","pret":-0.02498,"close":6.03}
{"ticker":"ICD","date":"2015-12-11","pret":-0.01701,"close":5.85}
{"ticker":"ICD","date":"2015-12-14","pret":-0.01034,"close":6}
{"ticker":"ICD","date":"2015-12-15","pret":0.04573,"close":6.06}
{"ticker":"ICD","date":"2015-12-16","pret":-0.00998,"close":6.16}
{"ticker":"ICD","date":"2015-12-17"}
{"ticker":"ICD","date":"2015-12-18","pret":-0.00335,"close":6.01}
{"ticker":"ICD","date":"2015-12-21","pret":0.00835,"close":6}
{"ticker":"ICD","date":"2015-12-22","pret":-0.00166,"close":5.75}
{"ticker":"ICD","date":"2015-12-23","pret":-0.02703,"close":6.07}
{"ticker":"ICD","date":"2015-12-24","pret":0.00852,"close":6.03}
{"ticker":"ICD","date":"2015-12-28","pret":0.00845,"close":5.73}
{"ticker":"ICD","date":"2015-12-29","pret":-0.03251,"close":5.49}
{"ticker":"ICD","date":"2015-12-30","pret":-0.09288,"close":5.13}
{"ticker":"ICD","date":"2015-12-31","pret":-0.02512,"close":5.05}
{"ticker":"ICD","date":"2016-01-04","pret":-0.01379,"close":4.9}
{"ticker":"ICD","date":"2016-01-05","pret":-0.02004,"close":4.97}
{"ticker":"ICE","date":"2015-01-02","pret":-0.00777,"close":217.64}
{"ticker":"ICE","date":"2015-01-05","pret":-0.0155,"close":218.83}
{"ticker":"ICE","date":"2015-01-06","pret":0.01182,"close":215.7}
{"ticker":"ICE","date":"2015-01-07","pret":-0.01426,"close":218.75}
{"ticker":"ICE","date":"2015-01-08","pret":0.01504,"close":221.5}
{"ticker":"ICE","date":"2015-01-09","pret":0.00924,"close":221.63}
{"ticker":"ICE","date":"2015-01-12","pret":-0.00226,"close":215.83}
{"ticker":"ICE","date":"2015-01-13","pret":-0.01999,"close":209.5}
{"ticker":"ICE","date":"2015-01-14","pret":-0.04522,"close":208}
{"ticker":"ICE","date":"2015-01-15","pret":0.00328,"close":205.68}
{"ticker":"ICE","date":"2015-01-16","pret":-0.01336,"close":209.4}
{"ticker":"ICE","date":"2015-01-20","pret":0.02569,"close":207.97}
{"ticker":"ICE","date":"2015-01-21","pret":-0.01604,"close":206.56}
{"ticker":"ICE","date":"2015-01-22","pret":-0.00203,"close":214.19}
{"ticker":"ICE","date":"2015-01-23","pret":0.03902,"close":216.71}
{"ticker":"ICE","date":"2015-01-26","pret":0.00074,"close":217.75}
{"ticker":"ICE","date":"2015-01-27","pret":0.00028,"close":212.7}
{"ticker":"ICE","date":"2015-01-28","pret":-0.01253,"close":205.44}
{"ticker":"ICE","date":"2015-01-29","pret":-0.03509,"close":204.87}
{"ticker":"ICE","date":"2015-01-30","pret":-0.00979,"close":205.73}
{"ticker":"ICE","date":"2015-02-02","pret":0.01867,"close":208.41}
{"ticker":"ICE","date":"2015-02-03","pret":0.00726,"close":211.37}
{"ticker":"ICE","date":"2015-02-04","pret":0.00888,"close":215}
{"ticker":"ICE","date":"2015-02-05","pret":0.02483,"close":225.85}
{"ticker":"ICE","date":"2015-02-06","pret":0.04973,"close":228.72}
{"ticker":"ICE","date":"2015-02-09","pret":0.0048,"close":229.03}
{"ticker":"ICE","date":"2015-02-10","pret":0.00809,"close":231.3}
{"ticker":"ICE","date":"2015-02-11","pret":0.00521,"close":231.84}
{"ticker":"ICE","date":"2015-02-12","pret":0.00385,"close":234.43}
{"ticker":"ICE","date":"2015-02-13","pret":0.01333,"close":233.22}
{"ticker":"ICE","date":"2015-02-17","pret":-0.00551,"close":234.81}
{"ticker":"ICE","date":"2015-02-18","pret":0.00282,"close":234.77}
{"ticker":"ICE","date":"2015-02-19","pret":-0.00167,"close":233.91}
{"ticker":"ICE","date":"2015-02-20","pret":0.00021,"close":235.02}
{"ticker":"ICE","date":"2015-02-23","pret":0.00333,"close":234.42}
{"ticker":"ICE","date":"2015-02-24","pret":-0.00277,"close":235.53}
{"ticker":"ICE","date":"2015-02-25","pret":0.00431,"close":238.85}
{"ticker":"ICE","date":"2015-02-26","pret":0.01825,"close":238.23}
{"ticker":"ICE","date":"2015-02-27","pret":-0.00507,"close":235.36}
{"ticker":"ICE","date":"2015-03-02","pret":-0.01387,"close":239.32}
{"ticker":"ICE","date":"2015-03-03","pret":0.01424,"close":235.61}
{"ticker":"ICE","date":"2015-03-04","pret":-0.01327,"close":232.95}
{"ticker":"ICE","date":"2015-03-05","pret":-0.00162,"close":234.11}
{"ticker":"ICE","date":"2015-03-06","pret":-0.00397,"close":230.42}
{"ticker":"ICE","date":"2015-03-09","pret":-0.01101,"close":233.93}
{"ticker":"ICE","date":"2015-03-10","pret":0.00432,"close":227.95}
{"ticker":"ICE","date":"2015-03-11","pret":-0.01217,"close":228.6}
{"ticker":"ICE","date":"2015-03-12","pret":0.00426,"close":230.77}
{"ticker":"ICE","date":"2015-03-13","pret":-0.00117,"close":229.09}
{"ticker":"ICE","date":"2015-03-16","pret":0.00143,"close":232.95}
{"ticker":"ICE","date":"2015-03-17","pret":0.00705,"close":233.51}
{"ticker":"ICE","date":"2015-03-18","pret":0.00258,"close":231.47}
{"ticker":"ICE","date":"2015-03-19","pret":-0.00824,"close":236.71}
{"ticker":"ICE","date":"2015-03-20","pret":0.02528,"close":236.7}
{"ticker":"ICE","date":"2015-03-23","pret":0.00253,"close":235.33}
{"ticker":"ICE","date":"2015-03-24","pret":-0.01255,"close":234.31}
{"ticker":"ICE","date":"2015-03-25","pret":-0.00077,"close":230.95}
{"ticker":"ICE","date":"2015-03-26","pret":-0.02028,"close":229.75}
{"ticker":"ICE","date":"2015-03-27","pret":-0.00249,"close":231.98}
{"ticker":"ICE","date":"2015-03-30","pret":0.0199,"close":234.98}
{"ticker":"ICE","date":"2015-03-31","pret":-0.00034,"close":233.27}
{"ticker":"ICE","date":"2015-04-01","pret":-0.00326,"close":230.92}
{"ticker":"ICE","date":"2015-04-02","pret":-0.00681,"close":228.87}
{"ticker":"ICE","date":"2015-04-06","pret":-0.01416,"close":229.33}
{"ticker":"ICE","date":"2015-04-07","pret":0.00852,"close":229.81}
{"ticker":"ICE","date":"2015-04-08","pret":0.00078,"close":230.5}
{"ticker":"ICE","date":"2015-04-09","pret":0.00017,"close":230.89}
{"ticker":"ICE","date":"2015-04-10","pret":0.00494,"close":231.91}
{"ticker":"ICE","date":"2015-04-13","pret":0.00061,"close":230.79}
{"ticker":"ICE","date":"2015-04-14","pret":-0.00281,"close":228.88}
{"ticker":"ICE","date":"2015-04-15","pret":-0.00639,"close":229.79}
{"ticker":"ICE","date":"2015-04-16","pret":0.00231,"close":229.88}
{"ticker":"ICE","date":"2015-04-17","pret":-0.0062,"close":223.67}
{"ticker":"ICE","date":"2015-04-20","pret":-0.01746,"close":225.67}
{"ticker":"ICE","date":"2015-04-21","pret":0.006,"close":224.12}
{"ticker":"ICE","date":"2015-04-22","pret":-0.00662,"close":225.61}
{"ticker":"ICE","date":"2015-04-23","pret":0.00409,"close":225.19}
{"ticker":"ICE","date":"2015-04-24","pret":-0.00164,"close":223.39}
{"ticker":"ICE","date":"2015-04-27","pret":-0.00612,"close":222.75}
{"ticker":"ICE","date":"2015-04-28","pret":-0.00274,"close":224.29}
{"ticker":"ICE","date":"2015-04-29","pret":0.00148,"close":224.76}
{"ticker":"ICE","date":"2015-04-30","pret":0.003,"close":224.53}
{"ticker":"ICE","date":"2015-05-01","pret":0.00223,"close":225.82}
{"ticker":"ICE","date":"2015-05-04","pret":0.01104,"close":226.59}
{"ticker":"ICE","date":"2015-05-05","pret":0.01428,"close":232.17}
{"ticker":"ICE","date":"2015-05-06","pret":0.00749,"close":227.26}
{"ticker":"ICE","date":"2015-05-07","pret":-0.01601,"close":233.09}
{"ticker":"ICE","date":"2015-05-08","pret":0.03325,"close":238.24}
{"ticker":"ICE","date":"2015-05-11","pret":0.00537,"close":240}
{"ticker":"ICE","date":"2015-05-12","pret":0.00828,"close":239.94}
{"ticker":"ICE","date":"2015-05-13","pret":0.00401,"close":240.08}
{"ticker":"ICE","date":"2015-05-14","pret":0.00495,"close":240.51}
{"ticker":"ICE","date":"2015-05-15","pret":0.00112,"close":238.77}
{"ticker":"ICE","date":"2015-05-18","pret":-0.01372,"close":237.68}
{"ticker":"ICE","date":"2015-05-19","pret":0.00084,"close":237.85}
{"ticker":"ICE","date":"2015-05-20","pret":0.00164,"close":235.76}
{"ticker":"ICE","date":"2015-05-21","pret":-0.01507,"close":235.35}
{"ticker":"ICE","date":"2015-05-22","pret":0.00191,"close":236.87}
{"ticker":"ICE","date":"2015-05-26","pret":0.00356,"close":233.68}
{"ticker":"ICE","date":"2015-05-27","pret":-0.00999,"close":234.68}
{"ticker":"ICE","date":"2015-05-28","pret":0.00533,"close":236.44}
{"ticker":"ICE","date":"2015-05-29","pret":0.00424,"close":236.78}
{"ticker":"ICE","date":"2015-06-01","pret":0.00485,"close":235.54}
{"ticker":"ICE","date":"2015-06-02","pret":-0.0128,"close":235.9}
{"ticker":"ICE","date":"2015-06-03","pret":0.00718,"close":234.24}
{"ticker":"ICE","date":"2015-06-04","pret":-0.01287,"close":235.28}
{"ticker":"ICE","date":"2015-06-05","pret":0.01642,"close":236.55}
{"ticker":"ICE","date":"2015-06-08","pret":0.0011,"close":235.57}
{"ticker":"ICE","date":"2015-06-09","pret":-0.00936,"close":236.88}
{"ticker":"ICE","date":"2015-06-10","pret":0.00953,"close":240.47}
{"ticker":"ICE","date":"2015-06-11","pret":0.0146,"close":242}
{"ticker":"ICE","date":"2015-06-12","pret":-0.00112,"close":238.55}
{"ticker":"ICE","date":"2015-06-15","pret":-0.01622,"close":237.31}
{"ticker":"ICE","date":"2015-06-16","pret":0.00013,"close":234.4}
{"ticker":"ICE","date":"2015-06-17","pret":-0.00614,"close":234.31}
{"ticker":"ICE","date":"2015-06-18","pret":-0.00098,"close":233.75}
{"ticker":"ICE","date":"2015-06-19","pret":-0.00855,"close":229.38}
{"ticker":"ICE","date":"2015-06-22","pret":-0.00802,"close":230.89}
{"ticker":"ICE","date":"2015-06-23","pret":0.00384,"close":229.86}
{"ticker":"ICE","date":"2015-06-24","pret":-0.01096,"close":228.06}
{"ticker":"ICE","date":"2015-06-25","pret":-0.00656,"close":227.73}
{"ticker":"ICE","date":"2015-06-26","pret":0,"close":226.16}
{"ticker":"ICE","date":"2015-06-29","pret":-0.01676,"close":222.29}
{"ticker":"ICE","date":"2015-06-30","pret":-0.00286,"close":223.61}
{"ticker":"ICE","date":"2015-07-01","pret":0.00722,"close":225.74}
{"ticker":"ICE","date":"2015-07-02","pret":0.00664,"close":227.04}
{"ticker":"ICE","date":"2015-07-06","pret":-0.00637,"close":224.37}
{"ticker":"ICE","date":"2015-07-07","pret":-0.00102,"close":227.23}
{"ticker":"ICE","date":"2015-07-08","pret":0.00328,"close":221.86}
{"ticker":"ICE","date":"2015-07-09","pret":-0.01109,"close":224.43}
{"ticker":"ICE","date":"2015-07-10","pret":0.02503,"close":229.47}
{"ticker":"ICE","date":"2015-07-13","pret":0.0119,"close":229}
{"ticker":"ICE","date":"2015-07-14","pret":-0.01378,"close":227.99}
{"ticker":"ICE","date":"2015-07-15","pret":-0.00285,"close":228.92}
{"ticker":"ICE","date":"2015-07-16","pret":0.01286,"close":232.32}
{"ticker":"ICE","date":"2015-07-17","pret":0.00091,"close":231.72}
{"ticker":"ICE","date":"2015-07-20","pret":0.00195,"close":231.51}
{"ticker":"ICE","date":"2015-07-21","pret":-0.00125,"close":231.7}
{"ticker":"ICE","date":"2015-07-22","pret":0.00225,"close":233.29}
{"ticker":"ICE","date":"2015-07-23","pret":0.00444,"close":229.84}
{"ticker":"ICE","date":"2015-07-24","pret":-0.01332,"close":229.01}
{"ticker":"ICE","date":"2015-07-27","pret":-0.00677,"close":226.5}
{"ticker":"ICE","date":"2015-07-28","pret":-0.0014,"close":226.35}
{"ticker":"ICE","date":"2015-07-29","pret":-0.00546,"close":227.71}
{"ticker":"ICE","date":"2015-07-30","pret":0.00419,"close":229.05}
{"ticker":"ICE","date":"2015-07-31","pret":0.006,"close":228.04}
{"ticker":"ICE","date":"2015-08-03","pret":0.00009,"close":229.88}
{"ticker":"ICE","date":"2015-08-04","pret":0.00514,"close":230.65}
{"ticker":"ICE","date":"2015-08-05","pret":0.00044,"close":237.54}
{"ticker":"ICE","date":"2015-08-06","pret":0.03631,"close":237}
{"ticker":"ICE","date":"2015-08-07","pret":-0.00698,"close":237.25}
{"ticker":"ICE","date":"2015-08-10","pret":0.00673,"close":240.41}
{"ticker":"ICE","date":"2015-08-11","pret":0.0008,"close":236.9}
{"ticker":"ICE","date":"2015-08-12","pret":-0.01345,"close":236.18}
{"ticker":"ICE","date":"2015-08-13","pret":0.00457,"close":237.71}
{"ticker":"ICE","date":"2015-08-14","pret":0.0027,"close":240.65}
{"ticker":"ICE","date":"2015-08-17","pret":0.00827,"close":241}
{"ticker":"ICE","date":"2015-08-18","pret":0.00704,"close":244.05}
{"ticker":"ICE","date":"2015-08-19","pret":0.01225,"close":243.98}
{"ticker":"ICE","date":"2015-08-20","pret":-0.00629,"close":244.29}
{"ticker":"ICE","date":"2015-08-21","pret":0.00214,"close":236.71}
{"ticker":"ICE","date":"2015-08-24","pret":-0.06782,"close":224.93}
{"ticker":"ICE","date":"2015-08-25","pret":0.01269,"close":222.52}
{"ticker":"ICE","date":"2015-08-26","pret":-0.01265,"close":229.34}
{"ticker":"ICE","date":"2015-08-27","pret":0.01716,"close":231.97}
{"ticker":"ICE","date":"2015-08-28","pret":-0.00126,"close":232.41}
{"ticker":"ICE","date":"2015-08-31","pret":0.00838,"close":228.41}
{"ticker":"ICE","date":"2015-09-01","pret":-0.03518,"close":224.52}
{"ticker":"ICE","date":"2015-09-02","pret":0.00838,"close":226.51}
{"ticker":"ICE","date":"2015-09-03","pret":0.00247,"close":228.91}
{"ticker":"ICE","date":"2015-09-04","pret":0.00435,"close":226.79}
{"ticker":"ICE","date":"2015-09-08","pret":0.00324,"close":234.51}
{"ticker":"ICE","date":"2015-09-09","pret":0.03154,"close":231.19}
{"ticker":"ICE","date":"2015-09-10","pret":-0.01955,"close":235.14}
{"ticker":"ICE","date":"2015-09-11","pret":0.01454,"close":236.23}
{"ticker":"ICE","date":"2015-09-14","pret":0.00382,"close":233.55}
{"ticker":"ICE","date":"2015-09-15","pret":-0.00514,"close":233.5}
{"ticker":"ICE","date":"2015-09-16","pret":-0.0056,"close":233.44}
{"ticker":"ICE","date":"2015-09-17","pret":0.00312,"close":230.2}
{"ticker":"ICE","date":"2015-09-18","pret":-0.02488,"close":228.26}
{"ticker":"ICE","date":"2015-09-21","pret":0.00651,"close":231.65}
{"ticker":"ICE","date":"2015-09-22","pret":-0.00506,"close":226.46}
{"ticker":"ICE","date":"2015-09-23","pret":-0.01104,"close":229.27}
{"ticker":"ICE","date":"2015-09-24","pret":0.00714,"close":226.69}
{"ticker":"ICE","date":"2015-09-25","pret":0.00421,"close":235}
{"ticker":"ICE","date":"2015-09-28","pret":0.01953,"close":227.98}
{"ticker":"ICE","date":"2015-09-29","pret":-0.0215,"close":227.79}
{"ticker":"ICE","date":"2015-09-30","pret":0.0042,"close":234.99}
{"ticker":"ICE","date":"2015-10-01","pret":0.02094,"close":233.54}
{"ticker":"ICE","date":"2015-10-02","pret":-0.01182,"close":231.48}
{"ticker":"ICE","date":"2015-10-05","pret":0.00685,"close":236.96}
{"ticker":"ICE","date":"2015-10-06","pret":0.01813,"close":236.28}
{"ticker":"ICE","date":"2015-10-07","pret":0.0037,"close":233.79}
{"ticker":"ICE","date":"2015-10-08","pret":-0.02192,"close":234.16}
{"ticker":"ICE","date":"2015-10-09","pret":0.00574,"close":228.9}
{"ticker":"ICE","date":"2015-10-12","pret":-0.01879,"close":233.4}
{"ticker":"ICE","date":"2015-10-13","pret":0.00905,"close":231.16}
{"ticker":"ICE","date":"2015-10-14","pret":-0.00294,"close":229.35}
{"ticker":"ICE","date":"2015-10-15","pret":-0.00386,"close":236.22}
{"ticker":"ICE","date":"2015-10-16","pret":0.03259,"close":237.89}
{"ticker":"ICE","date":"2015-10-19","pret":-0.00806,"close":240.27}
{"ticker":"ICE","date":"2015-10-20","pret":0.01501,"close":241.64}
{"ticker":"ICE","date":"2015-10-21","pret":0.01005,"close":236.88}
{"ticker":"ICE","date":"2015-10-22","pret":-0.01864,"close":245.74}
{"ticker":"ICE","date":"2015-10-23","pret":0.03905,"close":248.8}
{"ticker":"ICE","date":"2015-10-26","pret":0.00798,"close":247.39}
{"ticker":"ICE","date":"2015-10-27","pret":-0.01058,"close":255.71}
{"ticker":"ICE","date":"2015-10-28","pret":0.03799,"close":257.67}
{"ticker":"ICE","date":"2015-10-29","pret":0.00759,"close":261.84}
{"ticker":"ICE","date":"2015-10-30","pret":0.01409,"close":252.4}
{"ticker":"ICE","date":"2015-11-02","pret":-0.03907,"close":261.35}
{"ticker":"ICE","date":"2015-11-03","pret":0.0332,"close":260.5}
{"ticker":"ICE","date":"2015-11-04","pret":-0.00139,"close":260.25}
{"ticker":"ICE","date":"2015-11-05","pret":0.00354,"close":261.5}
{"ticker":"ICE","date":"2015-11-06","pret":0.01474,"close":262.32}
{"ticker":"ICE","date":"2015-11-09","pret":-0.00778,"close":261.3}
{"ticker":"ICE","date":"2015-11-10","pret":-0.00742,"close":263.69}
{"ticker":"ICE","date":"2015-11-11","pret":0.01766,"close":263.98}
{"ticker":"ICE","date":"2015-11-12","pret":-0.01043,"close":260.08}
{"ticker":"ICE","date":"2015-11-13","pret":-0.0115,"close":258.47}
{"ticker":"ICE","date":"2015-11-16","pret":-0.00181,"close":262.1}
{"ticker":"ICE","date":"2015-11-17","pret":0.01795,"close":261.92}
{"ticker":"ICE","date":"2015-11-18","pret":-0.00178,"close":263.6}
{"ticker":"ICE","date":"2015-11-19","pret":0.00011,"close":262.93}
{"ticker":"ICE","date":"2015-11-20","pret":0.0036,"close":263.52}
{"ticker":"ICE","date":"2015-11-23","pret":-0.0025,"close":263.3}
{"ticker":"ICE","date":"2015-11-24","pret":-0.00831,"close":259.15}
{"ticker":"ICE","date":"2015-11-25","pret":-0.00734,"close":259.51}
{"ticker":"ICE","date":"2015-11-26"}
{"ticker":"ICE","date":"2015-11-27","pret":0.00104,"close":260.23}
{"ticker":"ICE","date":"2015-11-30","pret":0.0025,"close":259.84}
{"ticker":"ICE","date":"2015-12-01","pret":0.00491,"close":260.95}
{"ticker":"ICE","date":"2015-12-02","pret":-0.00057,"close":259.05}
{"ticker":"ICE","date":"2015-12-03","pret":-0.00699,"close":253.84}
{"ticker":"ICE","date":"2015-12-04","pret":-0.01541,"close":264.14}
{"ticker":"ICE","date":"2015-12-07","pret":0.03184,"close":263.67}
{"ticker":"ICE","date":"2015-12-08","pret":-0.00342,"close":261.18}
{"ticker":"ICE","date":"2015-12-09","pret":-0.01664,"close":252.28}
{"ticker":"ICE","date":"2015-12-10","pret":-0.0249,"close":252.46}
{"ticker":"ICE","date":"2015-12-11","pret":-0.01345,"close":243.95}
{"ticker":"ICE","date":"2015-12-14","pret":-0.01948,"close":245.58}
{"ticker":"ICE","date":"2015-12-15","pret":0.02396,"close":250}
{"ticker":"ICE","date":"2015-12-16","pret":0.00499,"close":247.72}
{"ticker":"ICE","date":"2015-12-17"}
{"ticker":"ICE","date":"2015-12-18","pret":-0.01637,"close":244.58}
{"ticker":"ICE","date":"2015-12-21","pret":-0.00077,"close":247.44}
{"ticker":"ICE","date":"2015-12-22","pret":0.00875,"close":250.09}
{"ticker":"ICE","date":"2015-12-23","pret":0.0026,"close":251}
{"ticker":"ICE","date":"2015-12-24","pret":0.0028,"close":251.92}
{"ticker":"ICE","date":"2015-12-28","pret":0.0049,"close":254.41}
{"ticker":"ICE","date":"2015-12-29","pret":0.0206,"close":257.74}
{"ticker":"ICE","date":"2015-12-30","pret":0.00295,"close":256.93}
{"ticker":"ICE","date":"2015-12-31","pret":-0.00873,"close":256.26}
{"ticker":"ICE","date":"2016-01-04","pret":-0.01276,"close":251.39}
{"ticker":"ICE","date":"2016-01-05","pret":0.0237,"close":257.58}
{"ticker":"ICFI","date":"2015-01-02","pret":-0.00898,"close":40.12}
{"ticker":"ICFI","date":"2015-01-05","pret":-0.0307,"close":40.44}
{"ticker":"ICFI","date":"2015-01-06","pret":0.00901,"close":39.32}
{"ticker":"ICFI","date":"2015-01-07","pret":-0.01304,"close":39.48}
{"ticker":"ICFI","date":"2015-01-08","pret":0.0005,"close":39.82}
{"ticker":"ICFI","date":"2015-01-09","pret":0.00378,"close":39.86}
{"ticker":"ICFI","date":"2015-01-12","pret":0.00801,"close":39.43}
{"ticker":"ICFI","date":"2015-01-13","pret":-0.01027,"close":39.6}
{"ticker":"ICFI","date":"2015-01-14","pret":-0.01064,"close":39.3}
{"ticker":"ICFI","date":"2015-01-15","pret":0.0028,"close":38.81}
{"ticker":"ICFI","date":"2015-01-16","pret":-0.01871,"close":39}
{"ticker":"ICFI","date":"2015-01-20","pret":0.00516,"close":38.86}
{"ticker":"ICFI","date":"2015-01-21","pret":-0.00258,"close":38.69}
{"ticker":"ICFI","date":"2015-01-22","pret":0.00232,"close":39.15}
{"ticker":"ICFI","date":"2015-01-23","pret":0.01101,"close":39.2}
{"ticker":"ICFI","date":"2015-01-26","pret":-0.00587,"close":38.93}
{"ticker":"ICFI","date":"2015-01-27","pret":-0.01185,"close":38.77}
{"ticker":"ICFI","date":"2015-01-28","pret":0.01287,"close":38.11}
{"ticker":"ICFI","date":"2015-01-29","pret":-0.03886,"close":38.58}
{"ticker":"ICFI","date":"2015-01-30","pret":0.01557,"close":37.36}
{"ticker":"ICFI","date":"2015-02-02","pret":-0.01743,"close":37.9}
{"ticker":"ICFI","date":"2015-02-03","pret":0.01007,"close":38.78}
{"ticker":"ICFI","date":"2015-02-04","pret":0.01362,"close":38.33}
{"ticker":"ICFI","date":"2015-02-05","pret":-0.00261,"close":38.65}
{"ticker":"ICFI","date":"2015-02-06","pret":0.0109,"close":38.71}
{"ticker":"ICFI","date":"2015-02-09","pret":-0.01012,"close":38.55}
{"ticker":"ICFI","date":"2015-02-10","pret":0.00882,"close":38.71}
{"ticker":"ICFI","date":"2015-02-11","pret":-0.00414,"close":38.19}
{"ticker":"ICFI","date":"2015-02-12","pret":-0.00651,"close":38.66}
{"ticker":"ICFI","date":"2015-02-13","pret":0.00884,"close":38.98}
{"ticker":"ICFI","date":"2015-02-17","pret":0.0126,"close":39.27}
{"ticker":"ICFI","date":"2015-02-18","pret":-0.00051,"close":39.65}
{"ticker":"ICFI","date":"2015-02-19","pret":0.01321,"close":39.2}
{"ticker":"ICFI","date":"2015-02-20","pret":-0.00862,"close":39.56}
{"ticker":"ICFI","date":"2015-02-23","pret":0.00178,"close":39.79}
{"ticker":"ICFI","date":"2015-02-24","pret":0.01388,"close":40.78}
{"ticker":"ICFI","date":"2015-02-25","pret":0.02182,"close":41.05}
{"ticker":"ICFI","date":"2015-02-26","pret":0.00367,"close":41.53}
{"ticker":"ICFI","date":"2015-02-27","pret":0.00779,"close":41.9}
{"ticker":"ICFI","date":"2015-03-02","pret":0.01444,"close":41.95}
{"ticker":"ICFI","date":"2015-03-03","pret":0.00191,"close":41.9}
{"ticker":"ICFI","date":"2015-03-04","pret":-0.00862,"close":42.01}
{"ticker":"ICFI","date":"2015-03-05","pret":0.011,"close":42.27}
{"ticker":"ICFI","date":"2015-03-06","pret":-0.00381,"close":41.14}
{"ticker":"ICFI","date":"2015-03-09","pret":-0.01371,"close":41.79}
{"ticker":"ICFI","date":"2015-03-10","pret":-0.0017,"close":39.93}
{"ticker":"ICFI","date":"2015-03-11","pret":-0.02704,"close":40.25}
{"ticker":"ICFI","date":"2015-03-12","pret":0.0114,"close":41.35}
{"ticker":"ICFI","date":"2015-03-13","pret":0.01952,"close":41.25}
{"ticker":"ICFI","date":"2015-03-16","pret":0.00097,"close":41.05}
{"ticker":"ICFI","date":"2015-03-17","pret":-0.0141,"close":40.79}
{"ticker":"ICFI","date":"2015-03-18","pret":0.00196,"close":41.25}
{"ticker":"ICFI","date":"2015-03-19","pret":-0.00073,"close":41.55}
{"ticker":"ICFI","date":"2015-03-20","pret":0.01985,"close":42.65}
{"ticker":"ICFI","date":"2015-03-23","pret":0.01782,"close":42.97}
{"ticker":"ICFI","date":"2015-03-24","pret":0.00727,"close":43}
{"ticker":"ICFI","date":"2015-03-25","pret":0.00327,"close":41.33}
{"ticker":"ICFI","date":"2015-03-26","pret":-0.04284,"close":41.03}
{"ticker":"ICFI","date":"2015-03-27","pret":-0.00488,"close":41.58}
{"ticker":"ICFI","date":"2015-03-30","pret":0.01744,"close":41.34}
{"ticker":"ICFI","date":"2015-03-31","pret":-0.015,"close":40.85}
{"ticker":"ICFI","date":"2015-04-01","pret":-0.00857,"close":41.99}
{"ticker":"ICFI","date":"2015-04-02","pret":0.0348,"close":41.85}
{"ticker":"ICFI","date":"2015-04-06","pret":-0.01411,"close":41.71}
{"ticker":"ICFI","date":"2015-04-07","pret":-0.00048,"close":40.87}
{"ticker":"ICFI","date":"2015-04-08","pret":-0.01946,"close":41.17}
{"ticker":"ICFI","date":"2015-04-09","pret":0.00856,"close":40.61}
{"ticker":"ICFI","date":"2015-04-10","pret":-0.00342,"close":41}
{"ticker":"ICFI","date":"2015-04-13","pret":-0.00024,"close":40.71}
{"ticker":"ICFI","date":"2015-04-14","pret":-0.00687,"close":40.27}
{"ticker":"ICFI","date":"2015-04-15","pret":-0.0094,"close":40.29}
{"ticker":"ICFI","date":"2015-04-16","pret":-0.00448,"close":40.42}
{"ticker":"ICFI","date":"2015-04-17","pret":0.00075,"close":39.7}
{"ticker":"ICFI","date":"2015-04-20","pret":-0.00626,"close":40.31}
{"ticker":"ICFI","date":"2015-04-21","pret":0.01222,"close":40.55}
{"ticker":"ICFI","date":"2015-04-22","pret":0.00272,"close":40.65}
{"ticker":"ICFI","date":"2015-04-23","pret":0.00025,"close":40.61}
{"ticker":"ICFI","date":"2015-04-24","pret":0.00124,"close":40.64}
{"ticker":"ICFI","date":"2015-04-27","pret":0.0037,"close":40.49}
{"ticker":"ICFI","date":"2015-04-28","pret":-0.00642,"close":41.27}
{"ticker":"ICFI","date":"2015-04-29","pret":0.01206,"close":40.32}
{"ticker":"ICFI","date":"2015-04-30","pret":-0.02452,"close":38.5}
{"ticker":"ICFI","date":"2015-05-01","pret":-0.03469,"close":38.53}
{"ticker":"ICFI","date":"2015-05-04","pret":0.00492,"close":37.81}
{"ticker":"ICFI","date":"2015-05-05","pret":-0.02378,"close":37.28}
{"ticker":"ICFI","date":"2015-05-06","pret":-0.0101,"close":37.81}
{"ticker":"ICFI","date":"2015-05-07","pret":0.01142,"close":37.85}
{"ticker":"ICFI","date":"2015-05-08","pret":-0.09526,"close":36}
{"ticker":"ICFI","date":"2015-05-11","pret":0.04377,"close":35.04}
{"ticker":"ICFI","date":"2015-05-12","pret":-0.02706,"close":35.31}
{"ticker":"ICFI","date":"2015-05-13","pret":0.01531,"close":35.51}
{"ticker":"ICFI","date":"2015-05-14","pret":0.00924,"close":37.29}
{"ticker":"ICFI","date":"2015-05-15","pret":0.03936,"close":36.95}
{"ticker":"ICFI","date":"2015-05-18","pret":-0.01105,"close":36.9}
{"ticker":"ICFI","date":"2015-05-19","pret":0.00433,"close":36.69}
{"ticker":"ICFI","date":"2015-05-20","pret":-0.00433,"close":36.52}
{"ticker":"ICFI","date":"2015-05-21","pret":-0.00816,"close":36.09}
{"ticker":"ICFI","date":"2015-05-22","pret":-0.01237,"close":36.42}
{"ticker":"ICFI","date":"2015-05-26","pret":0.00964,"close":35.94}
{"ticker":"ICFI","date":"2015-05-27","pret":-0.01685,"close":36.15}
{"ticker":"ICFI","date":"2015-05-28","pret":0.00111,"close":35.97}
{"ticker":"ICFI","date":"2015-05-29","pret":0.00333,"close":35.78}
{"ticker":"ICFI","date":"2015-06-01","pret":0.00139,"close":35.81}
{"ticker":"ICFI","date":"2015-06-02","pret":-0.0089,"close":36.14}
{"ticker":"ICFI","date":"2015-06-03","pret":0.01526,"close":36.79}
{"ticker":"ICFI","date":"2015-06-04","pret":0.00822,"close":36.75}
{"ticker":"ICFI","date":"2015-06-05","pret":0.003,"close":36.56}
{"ticker":"ICFI","date":"2015-06-08","pret":-0.00491,"close":35.92}
{"ticker":"ICFI","date":"2015-06-09","pret":-0.01322,"close":36.12}
{"ticker":"ICFI","date":"2015-06-10","pret":0.00965,"close":36.37}
{"ticker":"ICFI","date":"2015-06-11","pret":0.0011,"close":36.01}
{"ticker":"ICFI","date":"2015-06-12","pret":-0.01214,"close":35.6}
{"ticker":"ICFI","date":"2015-06-15","pret":-0.01566,"close":35.03}
{"ticker":"ICFI","date":"2015-06-16","pret":-0.01191,"close":35.17}
{"ticker":"ICFI","date":"2015-06-17","pret":0.00852,"close":34.77}
{"ticker":"ICFI","date":"2015-06-18","pret":-0.00966,"close":34.97}
{"ticker":"ICFI","date":"2015-06-19","pret":-0.00315,"close":35.38}
{"ticker":"ICFI","date":"2015-06-22","pret":0.02126,"close":35.31}
{"ticker":"ICFI","date":"2015-06-23","pret":-0.00817,"close":35.25}
{"ticker":"ICFI","date":"2015-06-24","pret":0.00085,"close":35.06}
{"ticker":"ICFI","date":"2015-06-25","pret":-0.00453,"close":35.49}
{"ticker":"ICFI","date":"2015-06-26","pret":0.01129,"close":36.06}
{"ticker":"ICFI","date":"2015-06-29","pret":0.0042,"close":34.77}
{"ticker":"ICFI","date":"2015-06-30","pret":-0.01521,"close":34.86}
{"ticker":"ICFI","date":"2015-07-01","pret":-0.00284,"close":35.35}
{"ticker":"ICFI","date":"2015-07-02","pret":0.00483,"close":35.98}
{"ticker":"ICFI","date":"2015-07-06","pret":0.0079,"close":36.48}
{"ticker":"ICFI","date":"2015-07-07","pret":0.02662,"close":36.11}
{"ticker":"ICFI","date":"2015-07-08","pret":-0.02073,"close":35.34}
{"ticker":"ICFI","date":"2015-07-09","pret":0.00028,"close":34.8}
{"ticker":"ICFI","date":"2015-07-10","pret":-0.01775,"close":35.53}
{"ticker":"ICFI","date":"2015-07-13","pret":0.01159,"close":35.75}
{"ticker":"ICFI","date":"2015-07-14","pret":0.00337,"close":36.05}
{"ticker":"ICFI","date":"2015-07-15","pret":0.00614,"close":36.26}
{"ticker":"ICFI","date":"2015-07-16","pret":0.01793,"close":37.05}
{"ticker":"ICFI","date":"2015-07-17","pret":0.01492,"close":36.27}
{"ticker":"ICFI","date":"2015-07-20","pret":-0.02206,"close":36.39}
{"ticker":"ICFI","date":"2015-07-21","pret":0.0022,"close":35.55}
{"ticker":"ICFI","date":"2015-07-22","pret":-0.02447,"close":35.46}
{"ticker":"ICFI","date":"2015-07-23","pret":-0.00338,"close":35.12}
{"ticker":"ICFI","date":"2015-07-24","pret":-0.01136,"close":34.07}
{"ticker":"ICFI","date":"2015-07-27","pret":-0.03489,"close":33.69}
{"ticker":"ICFI","date":"2015-07-28","pret":-0.00385,"close":33.64}
{"ticker":"ICFI","date":"2015-07-29","pret":-0.00925,"close":33.74}
{"ticker":"ICFI","date":"2015-07-30","pret":0.00628,"close":33.09}
{"ticker":"ICFI","date":"2015-07-31","pret":-0.02138,"close":36.66}
{"ticker":"ICFI","date":"2015-08-03","pret":0.11134,"close":36.61}
{"ticker":"ICFI","date":"2015-08-04","pret":0.00109,"close":36.54}
{"ticker":"ICFI","date":"2015-08-05","pret":-0.00272,"close":36.3}
{"ticker":"ICFI","date":"2015-08-06","pret":-0.01124,"close":36.14}
{"ticker":"ICFI","date":"2015-08-07","pret":-0.01054,"close":36.18}
{"ticker":"ICFI","date":"2015-08-10","pret":0.01384,"close":36.58}
{"ticker":"ICFI","date":"2015-08-11","pret":-0.00303,"close":36.31}
{"ticker":"ICFI","date":"2015-08-12","pret":-0.00692,"close":35.65}
{"ticker":"ICFI","date":"2015-08-13","pret":-0.01229,"close":35.34}
{"ticker":"ICFI","date":"2015-08-14","pret":-0.01045,"close":35.33}
{"ticker":"ICFI","date":"2015-08-17","pret":-0.00427,"close":35.31}
{"ticker":"ICFI","date":"2015-08-18","pret":0.00512,"close":35.45}
{"ticker":"ICFI","date":"2015-08-19","pret":-0.0037,"close":36.13}
{"ticker":"ICFI","date":"2015-08-20","pret":0.02309,"close":36.28}
{"ticker":"ICFI","date":"2015-08-21","pret":-0.0053,"close":35.71}
{"ticker":"ICFI","date":"2015-08-24","pret":-0.04962,"close":33.59}
{"ticker":"ICFI","date":"2015-08-25","pret":0.01922,"close":33.54}
{"ticker":"ICFI","date":"2015-08-26","pret":-0.01073,"close":34.48}
{"ticker":"ICFI","date":"2015-08-27","pret":0.00986,"close":34.04}
{"ticker":"ICFI","date":"2015-08-28","pret":-0.02042,"close":34.04}
{"ticker":"ICFI","date":"2015-08-31","pret":0.00294,"close":34.21}
{"ticker":"ICFI","date":"2015-09-01","pret":-0.00944,"close":33.37}
{"ticker":"ICFI","date":"2015-09-02","pret":0.00059,"close":34.06}
{"ticker":"ICFI","date":"2015-09-03","pret":0.01325,"close":33.69}
{"ticker":"ICFI","date":"2015-09-04","pret":-0.02788,"close":33.33}
{"ticker":"ICFI","date":"2015-09-08","pret":0.01315,"close":33.63}
{"ticker":"ICFI","date":"2015-09-09","pret":0.00444,"close":33.1}
{"ticker":"ICFI","date":"2015-09-10","pret":-0.01909,"close":32.99}
{"ticker":"ICFI","date":"2015-09-11","pret":-0.01365,"close":32.69}
{"ticker":"ICFI","date":"2015-09-14","pret":0.00366,"close":32.53}
{"ticker":"ICFI","date":"2015-09-15","pret":-0.01194,"close":32.79}
{"ticker":"ICFI","date":"2015-09-16","pret":0.01285,"close":32.53}
{"ticker":"ICFI","date":"2015-09-17","pret":-0.011,"close":32.5}
{"ticker":"ICFI","date":"2015-09-18","pret":-0.01892,"close":31.53}
{"ticker":"ICFI","date":"2015-09-21","pret":-0.00345,"close":31.78}
{"ticker":"ICFI","date":"2015-09-22","pret":-0.01042,"close":31.39}
{"ticker":"ICFI","date":"2015-09-23","pret":-0.00637,"close":31.2}
{"ticker":"ICFI","date":"2015-09-24","pret":-0.0048,"close":31.34}
{"ticker":"ICFI","date":"2015-09-25","pret":0.01181,"close":31.37}
{"ticker":"ICFI","date":"2015-09-28","pret":-0.01858,"close":30.83}
{"ticker":"ICFI","date":"2015-09-29","pret":-0.00421,"close":30.38}
{"ticker":"ICFI","date":"2015-09-30","pret":-0.00228,"close":30.39}
{"ticker":"ICFI","date":"2015-10-01","pret":-0.00718,"close":30.69}
{"ticker":"ICFI","date":"2015-10-02","pret":-0.0023,"close":30.15}
{"ticker":"ICFI","date":"2015-10-05","pret":-0.0023,"close":31.3}
{"ticker":"ICFI","date":"2015-10-06","pret":0.03016,"close":31.22}
{"ticker":"ICFI","date":"2015-10-07","pret":-0.00128,"close":31.52}
{"ticker":"ICFI","date":"2015-10-08","pret":0.00733,"close":31.78}
{"ticker":"ICFI","date":"2015-10-09","pret":0.01294,"close":31.85}
{"ticker":"ICFI","date":"2015-10-12","pret":-0.0066,"close":32.01}
{"ticker":"ICFI","date":"2015-10-13","pret":0.0066,"close":31.67}
{"ticker":"ICFI","date":"2015-10-14","pret":-0.00913,"close":30.73}
{"ticker":"ICFI","date":"2015-10-15","pret":-0.02272,"close":31.07}
{"ticker":"ICFI","date":"2015-10-16","pret":0.0103,"close":31.21}
{"ticker":"ICFI","date":"2015-10-19","pret":-0.00739,"close":31.28}
{"ticker":"ICFI","date":"2015-10-20","pret":0.00611,"close":31.92}
{"ticker":"ICFI","date":"2015-10-21","pret":0.02408,"close":30.83}
{"ticker":"ICFI","date":"2015-10-22","pret":-0.03213,"close":31.45}
{"ticker":"ICFI","date":"2015-10-23","pret":0.02333,"close":31.64}
{"ticker":"ICFI","date":"2015-10-26","pret":-0.0057,"close":31.51}
{"ticker":"ICFI","date":"2015-10-27","pret":0.00159,"close":31.18}
{"ticker":"ICFI","date":"2015-10-28","pret":-0.01084,"close":32.11}
{"ticker":"ICFI","date":"2015-10-29","pret":0.02782,"close":31.67}
{"ticker":"ICFI","date":"2015-10-30","pret":-0.01857,"close":30.67}
{"ticker":"ICFI","date":"2015-11-02","pret":-0.02672,"close":31.06}
{"ticker":"ICFI","date":"2015-11-03","pret":0.01136,"close":31.08}
{"ticker":"ICFI","date":"2015-11-04","pret":0,"close":31.17}
{"ticker":"ICFI","date":"2015-11-05","pret":0.00675,"close":31.8}
{"ticker":"ICFI","date":"2015-11-06","pret":0.01368,"close":32.14}
{"ticker":"ICFI","date":"2015-11-09","pret":0.00944,"close":32.49}
{"ticker":"ICFI","date":"2015-11-10","pret":0.01461,"close":32.82}
{"ticker":"ICFI","date":"2015-11-11","pret":0.01804,"close":33.85}
{"ticker":"ICFI","date":"2015-11-12","pret":0.01891,"close":33.63}
{"ticker":"ICFI","date":"2015-11-13","pret":-0.00626,"close":33.5}
{"ticker":"ICFI","date":"2015-11-16","pret":0.00299,"close":33.75}
{"ticker":"ICFI","date":"2015-11-17","pret":0.0095,"close":33.93}
{"ticker":"ICFI","date":"2015-11-18","pret":0.00324,"close":34.3}
{"ticker":"ICFI","date":"2015-11-19","pret":0.01142,"close":34.4}
{"ticker":"ICFI","date":"2015-11-20","pret":0.00581,"close":35}
{"ticker":"ICFI","date":"2015-11-23","pret":0.01323,"close":35.26}
{"ticker":"ICFI","date":"2015-11-24","pret":0.00057,"close":35.4}
{"ticker":"ICFI","date":"2015-11-25","pret":0.01051,"close":35.6}
{"ticker":"ICFI","date":"2015-11-26"}
{"ticker":"ICFI","date":"2015-11-27","pret":0.0076,"close":35.56}
{"ticker":"ICFI","date":"2015-11-30","pret":-0.00225,"close":35.63}
{"ticker":"ICFI","date":"2015-12-01","pret":0.00421,"close":36.73}
{"ticker":"ICFI","date":"2015-12-02","pret":0.02597,"close":36.71}
{"ticker":"ICFI","date":"2015-12-03","pret":0.00652,"close":35.88}
{"ticker":"ICFI","date":"2015-12-04","pret":-0.02802,"close":36.57}
{"ticker":"ICFI","date":"2015-12-07","pret":0.02014,"close":36.22}
{"ticker":"ICFI","date":"2015-12-08","pret":-0.01819,"close":35.79}
{"ticker":"ICFI","date":"2015-12-09","pret":-0.00922,"close":35.17}
{"ticker":"ICFI","date":"2015-12-10","pret":-0.0147,"close":35.1}
{"ticker":"ICFI","date":"2015-12-11","pret":-0.01204,"close":34.29}
{"ticker":"ICFI","date":"2015-12-14","pret":-0.01131,"close":34.39}
{"ticker":"ICFI","date":"2015-12-15","pret":0.00552,"close":34.9}
{"ticker":"ICFI","date":"2015-12-16","pret":0.01952,"close":35.41}
{"ticker":"ICFI","date":"2015-12-17"}
{"ticker":"ICFI","date":"2015-12-18","pret":0.00397,"close":34.91}
{"ticker":"ICFI","date":"2015-12-21","pret":-0.0091,"close":34.75}
{"ticker":"ICFI","date":"2015-12-22","pret":-0.00803,"close":34.99}
{"ticker":"ICFI","date":"2015-12-23","pret":0.01515,"close":35.3}
{"ticker":"ICFI","date":"2015-12-24","pret":0.00368,"close":35.38}
{"ticker":"ICFI","date":"2015-12-28","pret":-0.00567,"close":35.35}
{"ticker":"ICFI","date":"2015-12-29","pret":0.00595,"close":36.11}
{"ticker":"ICFI","date":"2015-12-30","pret":0.0118,"close":35.73}
{"ticker":"ICFI","date":"2015-12-31","pret":-0.00532,"close":35.56}
{"ticker":"ICFI","date":"2016-01-04","pret":-0.01728,"close":34.32}
{"ticker":"ICFI","date":"2016-01-05","pret":-0.01497,"close":35.44}
{"ticker":"ICON","date":"2015-01-02","pret":-0.00352,"close":33.8}
{"ticker":"ICON","date":"2015-01-05","pret":-0.00649,"close":33.53}
{"ticker":"ICON","date":"2015-01-06","pret":-0.00119,"close":33}
{"ticker":"ICON","date":"2015-01-07","pret":-0.01674,"close":33.04}
{"ticker":"ICON","date":"2015-01-08","pret":0.00511,"close":33.02}
{"ticker":"ICON","date":"2015-01-09","pret":-0.01298,"close":33.36}
{"ticker":"ICON","date":"2015-01-12","pret":0.01597,"close":33.39}
{"ticker":"ICON","date":"2015-01-13","pret":0.00298,"close":34.17}
{"ticker":"ICON","date":"2015-01-14","pret":0.0092,"close":33.35}
{"ticker":"ICON","date":"2015-01-15","pret":0.00853,"close":33.31}
{"ticker":"ICON","date":"2015-01-16","pret":-0.02851,"close":34.09}
{"ticker":"ICON","date":"2015-01-20","pret":0.02764,"close":33.49}
{"ticker":"ICON","date":"2015-01-21","pret":-0.02013,"close":33.78}
{"ticker":"ICON","date":"2015-01-22","pret":0.01278,"close":34.73}
{"ticker":"ICON","date":"2015-01-23","pret":0.02507,"close":34.75}
{"ticker":"ICON","date":"2015-01-26","pret":-0.0026,"close":34.73}
{"ticker":"ICON","date":"2015-01-27","pret":-0.00521,"close":34.43}
{"ticker":"ICON","date":"2015-01-28","pret":0.00376,"close":34.51}
{"ticker":"ICON","date":"2015-01-29","pret":0.00173,"close":34.31}
{"ticker":"ICON","date":"2015-01-30","pret":-0.01835,"close":33.24}
{"ticker":"ICON","date":"2015-02-02","pret":-0.0175,"close":33.71}
{"ticker":"ICON","date":"2015-02-03","pret":0.01396,"close":35.17}
{"ticker":"ICON","date":"2015-02-04","pret":0.05453,"close":35.41}
{"ticker":"ICON","date":"2015-02-05","pret":-0.01095,"close":35.45}
{"ticker":"ICON","date":"2015-02-06","pret":-0.00198,"close":35.31}
{"ticker":"ICON","date":"2015-02-09","pret":-0.00198,"close":35.32}
{"ticker":"ICON","date":"2015-02-10","pret":0.00959,"close":35.77}
{"ticker":"ICON","date":"2015-02-11","pret":0.00308,"close":35.84}
{"ticker":"ICON","date":"2015-02-12","pret":0.0092,"close":35.88}
{"ticker":"ICON","date":"2015-02-13","pret":-0.00333,"close":35.72}
{"ticker":"ICON","date":"2015-02-17","pret":-0.00474,"close":35.26}
{"ticker":"ICON","date":"2015-02-18","pret":-0.01436,"close":35.23}
{"ticker":"ICON","date":"2015-02-19","pret":-0.00227,"close":34.96}
{"ticker":"ICON","date":"2015-02-20","pret":-0.00399,"close":34.96}
{"ticker":"ICON","date":"2015-02-23","pret":-0.002,"close":34.4}
{"ticker":"ICON","date":"2015-02-24","pret":-0.01848,"close":34.58}
{"ticker":"ICON","date":"2015-02-25","pret":0.00755,"close":35.24}
{"ticker":"ICON","date":"2015-02-26","pret":0.01976,"close":34.18}
{"ticker":"ICON","date":"2015-02-27","pret":-0.02905,"close":33.77}
{"ticker":"ICON","date":"2015-03-02","pret":-0.01293,"close":33.51}
{"ticker":"ICON","date":"2015-03-03","pret":-0.0137,"close":34.12}
{"ticker":"ICON","date":"2015-03-04","pret":0.02047,"close":34.1}
{"ticker":"ICON","date":"2015-03-05","pret":0.00147,"close":34.11}
{"ticker":"ICON","date":"2015-03-06","pret":-0.00264,"close":33.57}
{"ticker":"ICON","date":"2015-03-09","pret":-0.00767,"close":34.01}
{"ticker":"ICON","date":"2015-03-10","pret":-0.00475,"close":33}
{"ticker":"ICON","date":"2015-03-11","pret":-0.01772,"close":33.16}
{"ticker":"ICON","date":"2015-03-12","pret":0.00875,"close":34.01}
{"ticker":"ICON","date":"2015-03-13","pret":0.0214,"close":33.75}
{"ticker":"ICON","date":"2015-03-16","pret":-0.00501,"close":34.22}
{"ticker":"ICON","date":"2015-03-17","pret":0.01058,"close":33.78}
{"ticker":"ICON","date":"2015-03-18","pret":-0.01147,"close":33.85}
{"ticker":"ICON","date":"2015-03-19","pret":-0.00504,"close":33.99}
{"ticker":"ICON","date":"2015-03-20","pret":0.01064,"close":34.3}
{"ticker":"ICON","date":"2015-03-23","pret":0.00733,"close":34.8}
{"ticker":"ICON","date":"2015-03-24","pret":0.01794,"close":35.43}
{"ticker":"ICON","date":"2015-03-25","pret":0.01791,"close":35.29}
{"ticker":"ICON","date":"2015-03-26","pret":-0.00962,"close":35.29}
{"ticker":"ICON","date":"2015-03-27","pret":0.00142,"close":35.74}
{"ticker":"ICON","date":"2015-03-30","pret":0.05632,"close":36.39}
{"ticker":"ICON","date":"2015-03-31","pret":-0.03219,"close":33.67}
{"ticker":"ICON","date":"2015-04-01","pret":-0.06796,"close":33.77}
{"ticker":"ICON","date":"2015-04-02","pret":-0.01585,"close":33.18}
{"ticker":"ICON","date":"2015-04-06","pret":-0.00181,"close":33.59}
{"ticker":"ICON","date":"2015-04-07","pret":0.01022,"close":33.83}
{"ticker":"ICON","date":"2015-04-08","pret":0.01248,"close":33.64}
{"ticker":"ICON","date":"2015-04-09","pret":-0.00503,"close":34.16}
{"ticker":"ICON","date":"2015-04-10","pret":0.01473,"close":34.68}
{"ticker":"ICON","date":"2015-04-13","pret":0.01509,"close":34.27}
{"ticker":"ICON","date":"2015-04-14","pret":-0.01568,"close":33.9}
{"ticker":"ICON","date":"2015-04-15","pret":-0.00616,"close":33.3}
{"ticker":"ICON","date":"2015-04-16","pret":-0.01902,"close":32.97}
{"ticker":"ICON","date":"2015-04-17","pret":-0.01542,"close":32.03}
{"ticker":"ICON","date":"2015-04-20","pret":-0.0487,"close":25.41}
{"ticker":"ICON","date":"2015-04-21","pret":-0.19858,"close":26.61}
{"ticker":"ICON","date":"2015-04-22","pret":0.022,"close":27.06}
{"ticker":"ICON","date":"2015-04-23","pret":0.03156,"close":26.77}
{"ticker":"ICON","date":"2015-04-24","pret":-0.00817,"close":26.77}
{"ticker":"ICON","date":"2015-04-27","pret":0.00298,"close":27.25}
{"ticker":"ICON","date":"2015-04-28","pret":0.01732,"close":26.93}
{"ticker":"ICON","date":"2015-04-29","pret":-0.07825,"close":27.34}
{"ticker":"ICON","date":"2015-04-30","pret":0.07055,"close":26.31}
{"ticker":"ICON","date":"2015-05-01","pret":-0.02914,"close":27}
{"ticker":"ICON","date":"2015-05-04","pret":0.02434,"close":27.46}
{"ticker":"ICON","date":"2015-05-05","pret":0.00884,"close":27.11}
{"ticker":"ICON","date":"2015-05-06","pret":-0.0081,"close":27.13}
{"ticker":"ICON","date":"2015-05-07","pret":0.00443,"close":27.42}
{"ticker":"ICON","date":"2015-05-08","pret":0.01353,"close":27.68}
{"ticker":"ICON","date":"2015-05-11","pret":0.00109,"close":27.47}
{"ticker":"ICON","date":"2015-05-12","pret":-0.00291,"close":27.12}
{"ticker":"ICON","date":"2015-05-13","pret":-0.01208,"close":26.97}
{"ticker":"ICON","date":"2015-05-14","pret":-0.0048,"close":27.1}
{"ticker":"ICON","date":"2015-05-15","pret":-0.00037,"close":26.91}
{"ticker":"ICON","date":"2015-05-18","pret":-0.0052,"close":27.03}
{"ticker":"ICON","date":"2015-05-19","pret":0.00186,"close":27.15}
{"ticker":"ICON","date":"2015-05-20","pret":0.00998,"close":26.59}
{"ticker":"ICON","date":"2015-05-21","pret":-0.02645,"close":26.51}
{"ticker":"ICON","date":"2015-05-22","pret":0.00377,"close":26.55}
{"ticker":"ICON","date":"2015-05-26","pret":-0.01135,"close":26.06}
{"ticker":"ICON","date":"2015-05-27","pret":-0.01379,"close":25.78}
{"ticker":"ICON","date":"2015-05-28","pret":-0.01047,"close":25.78}
{"ticker":"ICON","date":"2015-05-29","pret":0.00311,"close":25.82}
{"ticker":"ICON","date":"2015-06-01","pret":0.0031,"close":25.6}
{"ticker":"ICON","date":"2015-06-02","pret":-0.01051,"close":25.77}
{"ticker":"ICON","date":"2015-06-03","pret":0.01361,"close":26.47}
{"ticker":"ICON","date":"2015-06-04","pret":0.0138,"close":26.24}
{"ticker":"ICON","date":"2015-06-05","pret":0.00076,"close":26.5}
{"ticker":"ICON","date":"2015-06-08","pret":0.00342,"close":25.9}
{"ticker":"ICON","date":"2015-06-09","pret":-0.01336,"close":25.87}
{"ticker":"ICON","date":"2015-06-10","pret":-0.00346,"close":25.82}
{"ticker":"ICON","date":"2015-06-11","pret":-0.00852,"close":25.57}
{"ticker":"ICON","date":"2015-06-12","pret":-0.00507,"close":25.65}
{"ticker":"ICON","date":"2015-06-15","pret":-0.00667,"close":25.43}
{"ticker":"ICON","date":"2015-06-16","pret":-0.00236,"close":26.02}
{"ticker":"ICON","date":"2015-06-17","pret":0.03641,"close":26.15}
{"ticker":"ICON","date":"2015-06-18","pret":-0.00572,"close":26.52}
{"ticker":"ICON","date":"2015-06-19","pret":0.01744,"close":26.97}
{"ticker":"ICON","date":"2015-06-22","pret":0.0153,"close":27.38}
{"ticker":"ICON","date":"2015-06-23","pret":0.01288,"close":27.13}
{"ticker":"ICON","date":"2015-06-24","pret":-0.00955,"close":26.59}
{"ticker":"ICON","date":"2015-06-25","pret":-0.019,"close":26.4}
{"ticker":"ICON","date":"2015-06-26","pret":-0.00188,"close":26.7}
{"ticker":"ICON","date":"2015-06-29","pret":-0.00113,"close":25.26}
{"ticker":"ICON","date":"2015-06-30","pret":-0.03884,"close":24.97}
{"ticker":"ICON","date":"2015-07-01","pret":-0.01342,"close":25.61}
{"ticker":"ICON","date":"2015-07-02","pret":0.02201,"close":25.32}
{"ticker":"ICON","date":"2015-07-06","pret":-0.0256,"close":24.88}
{"ticker":"ICON","date":"2015-07-07","pret":-0.00761,"close":25.01}
{"ticker":"ICON","date":"2015-07-08","pret":0.04403,"close":24.41}
{"ticker":"ICON","date":"2015-07-09","pret":-0.04766,"close":24.25}
{"ticker":"ICON","date":"2015-07-10","pret":-0.01504,"close":24.31}
{"ticker":"ICON","date":"2015-07-13","pret":0.00123,"close":24.67}
{"ticker":"ICON","date":"2015-07-14","pret":0.01017,"close":24.78}
{"ticker":"ICON","date":"2015-07-15","pret":0.00243,"close":24.06}
{"ticker":"ICON","date":"2015-07-16","pret":-0.02536,"close":24.34}
{"ticker":"ICON","date":"2015-07-17","pret":0.00661,"close":23.83}
{"ticker":"ICON","date":"2015-07-20","pret":-0.02079,"close":23.67}
{"ticker":"ICON","date":"2015-07-21","pret":-0.00844,"close":23.19}
{"ticker":"ICON","date":"2015-07-22","pret":-0.02098,"close":22.99}
{"ticker":"ICON","date":"2015-07-23","pret":0.01119,"close":22.34}
{"ticker":"ICON","date":"2015-07-24","pret":-0.04507,"close":21.15}
{"ticker":"ICON","date":"2015-07-27","pret":-0.06711,"close":21.3}
{"ticker":"ICON","date":"2015-07-28","pret":0.02084,"close":21.73}
{"ticker":"ICON","date":"2015-07-29","pret":0.00933,"close":21.77}
{"ticker":"ICON","date":"2015-07-30","pret":0.01017,"close":21.71}
{"ticker":"ICON","date":"2015-07-31","pret":-0.00368,"close":21.73}
{"ticker":"ICON","date":"2015-08-03","pret":-0.00138,"close":20.04}
{"ticker":"ICON","date":"2015-08-04","pret":-0.07631,"close":20.06}
{"ticker":"ICON","date":"2015-08-05","pret":0.0005,"close":20.23}
{"ticker":"ICON","date":"2015-08-06","pret":0.01681,"close":19.6}
{"ticker":"ICON","date":"2015-08-07","pret":-0.3407,"close":14.92}
{"ticker":"ICON","date":"2015-08-10","pret":0.03388,"close":14.57}
{"ticker":"ICON","date":"2015-08-11","pret":-0.05196,"close":13.91}
{"ticker":"ICON","date":"2015-08-12","pret":0.0014,"close":13.79}
{"ticker":"ICON","date":"2015-08-13","pret":-0.04515,"close":13.56}
{"ticker":"ICON","date":"2015-08-14","pret":-0.00367,"close":13.73}
{"ticker":"ICON","date":"2015-08-17","pret":0.0044,"close":13.75}
{"ticker":"ICON","date":"2015-08-18","pret":-0.00294,"close":13.17}
{"ticker":"ICON","date":"2015-08-19","pret":-0.03438,"close":13.06}
{"ticker":"ICON","date":"2015-08-20","pret":-0.01455,"close":12.7}
{"ticker":"ICON","date":"2015-08-21","pret":-0.03774,"close":12.25}
{"ticker":"ICON","date":"2015-08-24","pret":-0.08178,"close":12.05}
{"ticker":"ICON","date":"2015-08-25","pret":0.08098,"close":12.41}
{"ticker":"ICON","date":"2015-08-26","pret":0.01828,"close":12.6}
{"ticker":"ICON","date":"2015-08-27","pret":0.00471,"close":13.34}
{"ticker":"ICON","date":"2015-08-28","pret":0.03617,"close":13.52}
{"ticker":"ICON","date":"2015-08-31","pret":0.02094,"close":13.89}
{"ticker":"ICON","date":"2015-09-01","pret":0.01104,"close":13.15}
{"ticker":"ICON","date":"2015-09-02","pret":-0.02146,"close":13.12}
{"ticker":"ICON","date":"2015-09-03","pret":-0.02269,"close":13.28}
{"ticker":"ICON","date":"2015-09-04","pret":0,"close":13.32}
{"ticker":"ICON","date":"2015-09-08","pret":0.03311,"close":13.34}
{"ticker":"ICON","date":"2015-09-09","pret":-0.00743,"close":13.22}
{"ticker":"ICON","date":"2015-09-10","pret":-0.0105,"close":12.95}
{"ticker":"ICON","date":"2015-09-11","pret":-0.03528,"close":12.65}
{"ticker":"ICON","date":"2015-09-14","pret":-0.01494,"close":12.79}
{"ticker":"ICON","date":"2015-09-15","pret":0.01182,"close":13.48}
{"ticker":"ICON","date":"2015-09-16","pret":0.05855,"close":14.96}
{"ticker":"ICON","date":"2015-09-17","pret":0.08492,"close":14.07}
{"ticker":"ICON","date":"2015-09-18","pret":-0.06445,"close":13.98}
{"ticker":"ICON","date":"2015-09-21","pret":0.01366,"close":13.97}
{"ticker":"ICON","date":"2015-09-22","pret":-0.0151,"close":14}
{"ticker":"ICON","date":"2015-09-23","pret":0.01439,"close":13.9}
{"ticker":"ICON","date":"2015-09-24","pret":-0.01584,"close":14.02}
{"ticker":"ICON","date":"2015-09-25","pret":0.0272,"close":14.03}
{"ticker":"ICON","date":"2015-09-28","pret":-0.01709,"close":13.48}
{"ticker":"ICON","date":"2015-09-29","pret":-0.03138,"close":13.22}
{"ticker":"ICON","date":"2015-09-30","pret":-0.01043,"close":13.52}
{"ticker":"ICON","date":"2015-10-01","pret":0.01782,"close":13.36}
{"ticker":"ICON","date":"2015-10-02","pret":-0.02685,"close":13.68}
{"ticker":"ICON","date":"2015-10-05","pret":0.04508,"close":14.92}
{"ticker":"ICON","date":"2015-10-06","pret":0.07982,"close":14.99}
{"ticker":"ICON","date":"2015-10-07","pret":0.00797,"close":15.02}
{"ticker":"ICON","date":"2015-10-08","pret":-0.00398,"close":15.61}
{"ticker":"ICON","date":"2015-10-09","pret":0.03525,"close":15.63}
{"ticker":"ICON","date":"2015-10-12","pret":0.01021,"close":15.14}
{"ticker":"ICON","date":"2015-10-13","pret":-0.04016,"close":15.29}
{"ticker":"ICON","date":"2015-10-14","pret":0.00856,"close":15.47}
{"ticker":"ICON","date":"2015-10-15","pret":0.02075,"close":15.89}
{"ticker":"ICON","date":"2015-10-16","pret":0.0197,"close":16.02}
{"ticker":"ICON","date":"2015-10-19","pret":0.00565,"close":16.25}
{"ticker":"ICON","date":"2015-10-20","pret":0.01552,"close":16.28}
{"ticker":"ICON","date":"2015-10-21","pret":0.00246,"close":16.31}
{"ticker":"ICON","date":"2015-10-22","pret":0.00796,"close":16.19}
{"ticker":"ICON","date":"2015-10-23","pret":-0.00734,"close":15.14}
{"ticker":"ICON","date":"2015-10-26","pret":-0.07128,"close":15.07}
{"ticker":"ICON","date":"2015-10-27","pret":-0.00861,"close":14.58}
{"ticker":"ICON","date":"2015-10-28","pret":-0.03246,"close":14.63}
{"ticker":"ICON","date":"2015-10-29","pret":0.0048,"close":15.66}
{"ticker":"ICON","date":"2015-10-30","pret":0.07254,"close":15.32}
{"ticker":"ICON","date":"2015-11-02","pret":-0.02904,"close":15.81}
{"ticker":"ICON","date":"2015-11-03","pret":0.03602,"close":16.29}
{"ticker":"ICON","date":"2015-11-04","pret":0.03048,"close":16.22}
{"ticker":"ICON","date":"2015-11-05","pret":-0.00245,"close":16.14}
{"ticker":"ICON","date":"2015-11-06","pret":-0.77503,"close":6.9}
{"ticker":"ICON","date":"2015-11-09","pret":0.05069,"close":7.05}
{"ticker":"ICON","date":"2015-11-10","pret":-0.12542,"close":7.22}
{"ticker":"ICON","date":"2015-11-11","pret":0.05316,"close":7.05}
{"ticker":"ICON","date":"2015-11-12","pret":-0.04173,"close":7.07}
{"ticker":"ICON","date":"2015-11-13","pret":-0.00284,"close":6.96}
{"ticker":"ICON","date":"2015-11-16","pret":-0.01724,"close":7}
{"ticker":"ICON","date":"2015-11-17","pret":0.00722,"close":6.4}
{"ticker":"ICON","date":"2015-11-18","pret":-0.08088,"close":6.29}
{"ticker":"ICON","date":"2015-11-19","pret":-0.01256,"close":6.34}
{"ticker":"ICON","date":"2015-11-20","pret":0.01256,"close":6.4}
{"ticker":"ICON","date":"2015-11-23","pret":0.00467,"close":6.9}
{"ticker":"ICON","date":"2015-11-24","pret":0.0588,"close":7.01}
{"ticker":"ICON","date":"2015-11-25","pret":0.03028,"close":7.07}
{"ticker":"ICON","date":"2015-11-26"}
{"ticker":"ICON","date":"2015-11-27","pret":0.00567,"close":7.06}
{"ticker":"ICON","date":"2015-11-30","pret":-0.00283,"close":7.04}
{"ticker":"ICON","date":"2015-12-01","pret":0,"close":6.98}
{"ticker":"ICON","date":"2015-12-02","pret":-0.0157,"close":7.03}
{"ticker":"ICON","date":"2015-12-03","pret":0.01429,"close":6.93}
{"ticker":"ICON","date":"2015-12-04","pret":-0.02151,"close":6.82}
{"ticker":"ICON","date":"2015-12-07","pret":-0.0146,"close":6.46}
{"ticker":"ICON","date":"2015-12-08","pret":-0.05439,"close":6.1}
{"ticker":"ICON","date":"2015-12-09","pret":-0.0526,"close":6.13}
{"ticker":"ICON","date":"2015-12-10","pret":0.01301,"close":6.91}
{"ticker":"ICON","date":"2015-12-11","pret":0.08957,"close":6.61}
{"ticker":"ICON","date":"2015-12-14","pret":-0.02543,"close":6.1}
{"ticker":"ICON","date":"2015-12-15","pret":-0.07388,"close":6.12}
{"ticker":"ICON","date":"2015-12-16","pret":0,"close":6.3}
{"ticker":"ICON","date":"2015-12-17"}
{"ticker":"ICON","date":"2015-12-18","pret":0.06474,"close":6.74}
{"ticker":"ICON","date":"2015-12-21","pret":0.03604,"close":6.97}
{"ticker":"ICON","date":"2015-12-22","pret":0.02907,"close":7.17}
{"ticker":"ICON","date":"2015-12-23","pret":0.03795,"close":7.49}
{"ticker":"ICON","date":"2015-12-24","pret":0.02855,"close":7.45}
{"ticker":"ICON","date":"2015-12-28","pret":-0.14393,"close":5.67}
{"ticker":"ICON","date":"2015-12-29","pret":-0.10777,"close":5.84}
{"ticker":"ICON","date":"2015-12-30","pret":-0.00345,"close":6.18}
{"ticker":"ICON","date":"2015-12-31","pret":0.05716,"close":6.83}
{"ticker":"ICON","date":"2016-01-04","pret":0.09204,"close":6.86}
{"ticker":"ICON","date":"2016-01-05","pret":0.02356,"close":6.4}
{"ticker":"ICPT","date":"2015-01-02","pret":-0.00446,"close":159.49}
{"ticker":"ICPT","date":"2015-01-05","pret":0.01962,"close":177}
{"ticker":"ICPT","date":"2015-01-06","pret":0.1053,"close":160.01}
{"ticker":"ICPT","date":"2015-01-07","pret":-0.0711,"close":157.3}
{"ticker":"ICPT","date":"2015-01-08","pret":-0.0224,"close":151.04}
{"ticker":"ICPT","date":"2015-01-09","pret":-0.0461,"close":150}
{"ticker":"ICPT","date":"2015-01-12","pret":-0.01449,"close":146.18}
{"ticker":"ICPT","date":"2015-01-13","pret":-0.00535,"close":152.7}
{"ticker":"ICPT","date":"2015-01-14","pret":0.00121,"close":154.18}
{"ticker":"ICPT","date":"2015-01-15","pret":0.03376,"close":147.42}
{"ticker":"ICPT","date":"2015-01-16","pret":-0.0535,"close":150.64}
{"ticker":"ICPT","date":"2015-01-20","pret":0.03258,"close":156.7}
{"ticker":"ICPT","date":"2015-01-21","pret":0.03046,"close":161.02}
{"ticker":"ICPT","date":"2015-01-22","pret":0.02532,"close":156.96}
{"ticker":"ICPT","date":"2015-01-23","pret":-0.02602,"close":165.76}
{"ticker":"ICPT","date":"2015-01-26","pret":0.06795,"close":174.63}
{"ticker":"ICPT","date":"2015-01-27","pret":0.02346,"close":184.04}
{"ticker":"ICPT","date":"2015-01-28","pret":0.07818,"close":169.56}
{"ticker":"ICPT","date":"2015-01-29","pret":-0.07514,"close":170.69}
{"ticker":"ICPT","date":"2015-01-30","pret":0.19433,"close":201.03}
{"ticker":"ICPT","date":"2015-02-02","pret":-0.03412,"close":188.66}
{"ticker":"ICPT","date":"2015-02-03","pret":-0.07082,"close":189.07}
{"ticker":"ICPT","date":"2015-02-04","pret":-0.03305,"close":183.76}
{"ticker":"ICPT","date":"2015-02-05","pret":0.00501,"close":201.26}
{"ticker":"ICPT","date":"2015-02-06","pret":0.09966,"close":193.54}
{"ticker":"ICPT","date":"2015-02-09","pret":-0.04134,"close":193.14}
{"ticker":"ICPT","date":"2015-02-10","pret":0.0124,"close":197.66}
{"ticker":"ICPT","date":"2015-02-11","pret":0.00439,"close":198.15}
{"ticker":"ICPT","date":"2015-02-12","pret":0.01902,"close":202}
{"ticker":"ICPT","date":"2015-02-13","pret":0.00994,"close":209.12}
{"ticker":"ICPT","date":"2015-02-17","pret":0.01214,"close":213.7}
{"ticker":"ICPT","date":"2015-02-18","pret":0.04487,"close":215.86}
{"ticker":"ICPT","date":"2015-02-19","pret":0.00926,"close":215.53}
{"ticker":"ICPT","date":"2015-02-20","pret":0,"close":218.89}
{"ticker":"ICPT","date":"2015-02-23","pret":0.01356,"close":219}
{"ticker":"ICPT","date":"2015-02-24","pret":0.00773,"close":215.38}
{"ticker":"ICPT","date":"2015-02-25","pret":-0.03163,"close":220.42}
{"ticker":"ICPT","date":"2015-02-26","pret":0.03371,"close":219.07}
{"ticker":"ICPT","date":"2015-02-27","pret":-0.0039,"close":221.37}
{"ticker":"ICPT","date":"2015-03-02","pret":-0.01514,"close":225.54}
{"ticker":"ICPT","date":"2015-03-03","pret":0.0418,"close":247.36}
{"ticker":"ICPT","date":"2015-03-04","pret":0.08777,"close":266.49}
{"ticker":"ICPT","date":"2015-03-05","pret":0.09658,"close":261.18}
{"ticker":"ICPT","date":"2015-03-06","pret":-0.037,"close":266.14}
{"ticker":"ICPT","date":"2015-03-09","pret":0.02606,"close":265.55}
{"ticker":"ICPT","date":"2015-03-10","pret":-0.02172,"close":269.74}
{"ticker":"ICPT","date":"2015-03-11","pret":0.03531,"close":286.31}
{"ticker":"ICPT","date":"2015-03-12","pret":0.05438,"close":285.56}
{"ticker":"ICPT","date":"2015-03-13","pret":-0.00736,"close":281.38}
{"ticker":"ICPT","date":"2015-03-16","pret":-0.00822,"close":294.48}
{"ticker":"ICPT","date":"2015-03-17","pret":0.01966,"close":280.11}
{"ticker":"ICPT","date":"2015-03-18","pret":-0.01442,"close":285.99}
{"ticker":"ICPT","date":"2015-03-19","pret":0.01051,"close":288.51}
{"ticker":"ICPT","date":"2015-03-20","pret":0.05853,"close":290.98}
{"ticker":"ICPT","date":"2015-03-23","pret":-0.05697,"close":269.82}
{"ticker":"ICPT","date":"2015-03-24","pret":-0.0651,"close":267.78}
{"ticker":"ICPT","date":"2015-03-25","pret":-0.00892,"close":260.64}
{"ticker":"ICPT","date":"2015-03-26","pret":-0.04139,"close":282.69}
{"ticker":"ICPT","date":"2015-03-27","pret":0.13406,"close":293.91}
{"ticker":"ICPT","date":"2015-03-30","pret":0.02391,"close":295.91}
{"ticker":"ICPT","date":"2015-03-31","pret":-0.06152,"close":282.02}
{"ticker":"ICPT","date":"2015-04-01","pret":-0.00834,"close":276.45}
{"ticker":"ICPT","date":"2015-04-02","pret":-0.00852,"close":271.61}
{"ticker":"ICPT","date":"2015-04-06","pret":-0.04453,"close":274.12}
{"ticker":"ICPT","date":"2015-04-07","pret":0.03438,"close":267.66}
{"ticker":"ICPT","date":"2015-04-08","pret":-0.01275,"close":272.84}
{"ticker":"ICPT","date":"2015-04-09","pret":-0.00435,"close":271.77}
{"ticker":"ICPT","date":"2015-04-10","pret":0.00471,"close":279.25}
{"ticker":"ICPT","date":"2015-04-13","pret":0.03478,"close":279.69}
{"ticker":"ICPT","date":"2015-04-14","pret":-0.00723,"close":274.4}
{"ticker":"ICPT","date":"2015-04-15","pret":-0.01706,"close":271.91}
{"ticker":"ICPT","date":"2015-04-16","pret":-0.01454,"close":274.44}
{"ticker":"ICPT","date":"2015-04-17","pret":0.03624,"close":274.94}
{"ticker":"ICPT","date":"2015-04-20","pret":-0.00894,"close":282.29}
{"ticker":"ICPT","date":"2015-04-21","pret":0.02307,"close":288.71}
{"ticker":"ICPT","date":"2015-04-22","pret":0.03432,"close":280.45}
{"ticker":"ICPT","date":"2015-04-23","pret":-0.04902,"close":285.42}
{"ticker":"ICPT","date":"2015-04-24","pret":0.02257,"close":283.2}
{"ticker":"ICPT","date":"2015-04-27","pret":-0.01321,"close":266.69}
{"ticker":"ICPT","date":"2015-04-28","pret":-0.05616,"close":267.19}
{"ticker":"ICPT","date":"2015-04-29","pret":0.0006,"close":266.74}
{"ticker":"ICPT","date":"2015-04-30","pret":-0.0181,"close":252.81}
{"ticker":"ICPT","date":"2015-05-01","pret":-0.03183,"close":254.99}
{"ticker":"ICPT","date":"2015-05-04","pret":-0.00393,"close":266.7}
{"ticker":"ICPT","date":"2015-05-05","pret":0.0475,"close":257.95}
{"ticker":"ICPT","date":"2015-05-06","pret":-0.02454,"close":264.64}
{"ticker":"ICPT","date":"2015-05-07","pret":0.01867,"close":268.61}
{"ticker":"ICPT","date":"2015-05-08","pret":0.0228,"close":276.52}
{"ticker":"ICPT","date":"2015-05-11","pret":0.00655,"close":280.27}
{"ticker":"ICPT","date":"2015-05-12","pret":0.02609,"close":293.51}
{"ticker":"ICPT","date":"2015-05-13","pret":0.05117,"close":298.6}
{"ticker":"ICPT","date":"2015-05-14","pret":0.01244,"close":307.07}
{"ticker":"ICPT","date":"2015-05-15","pret":0.02952,"close":306.23}
{"ticker":"ICPT","date":"2015-05-18","pret":0.00046,"close":313.98}
{"ticker":"ICPT","date":"2015-05-19","pret":-0.03128,"close":263.5}
{"ticker":"ICPT","date":"2015-05-20","pret":-0.13564,"close":269.74}
{"ticker":"ICPT","date":"2015-05-21","pret":0.04776,"close":265.69}
{"ticker":"ICPT","date":"2015-05-22","pret":-0.02696,"close":261.46}
{"ticker":"ICPT","date":"2015-05-26","pret":-0.02157,"close":262.64}
{"ticker":"ICPT","date":"2015-05-27","pret":0.01056,"close":261.59}
{"ticker":"ICPT","date":"2015-05-28","pret":-0.01006,"close":256.03}
{"ticker":"ICPT","date":"2015-05-29","pret":-0.0121,"close":255.2}
{"ticker":"ICPT","date":"2015-06-01","pret":-0.00789,"close":257.79}
{"ticker":"ICPT","date":"2015-06-02","pret":0.00555,"close":251.67}
{"ticker":"ICPT","date":"2015-06-03","pret":-0.01454,"close":248.02}
{"ticker":"ICPT","date":"2015-06-04","pret":-0.02282,"close":243.2}
{"ticker":"ICPT","date":"2015-06-05","pret":-0.01427,"close":247.81}
{"ticker":"ICPT","date":"2015-06-08","pret":0.02806,"close":246.22}
{"ticker":"ICPT","date":"2015-06-09","pret":-0.03395,"close":238.71}
{"ticker":"ICPT","date":"2015-06-10","pret":-0.01607,"close":241.52}
{"ticker":"ICPT","date":"2015-06-11","pret":0.01413,"close":247.83}
{"ticker":"ICPT","date":"2015-06-12","pret":0.01988,"close":244.3}
{"ticker":"ICPT","date":"2015-06-15","pret":-0.01822,"close":244.36}
{"ticker":"ICPT","date":"2015-06-16","pret":0.00692,"close":249.34}
{"ticker":"ICPT","date":"2015-06-17","pret":0.0286,"close":253.88}
{"ticker":"ICPT","date":"2015-06-18","pret":0.01606,"close":260.93}
{"ticker":"ICPT","date":"2015-06-19","pret":0.02962,"close":263.81}
{"ticker":"ICPT","date":"2015-06-22","pret":0.01012,"close":264.63}
{"ticker":"ICPT","date":"2015-06-23","pret":0.00204,"close":264.86}
{"ticker":"ICPT","date":"2015-06-24","pret":-0.00642,"close":261.45}
{"ticker":"ICPT","date":"2015-06-25","pret":-0.00814,"close":261.81}
{"ticker":"ICPT","date":"2015-06-26","pret":0.0037,"close":255.7}
{"ticker":"ICPT","date":"2015-06-29","pret":-0.042,"close":240.39}
{"ticker":"ICPT","date":"2015-06-30","pret":-0.02687,"close":241.38}
{"ticker":"ICPT","date":"2015-07-01","pret":-0.01321,"close":237.23}
{"ticker":"ICPT","date":"2015-07-02","pret":-0.02497,"close":241.17}
{"ticker":"ICPT","date":"2015-07-06","pret":0.0102,"close":239.52}
{"ticker":"ICPT","date":"2015-07-07","pret":0.00889,"close":241.17}
{"ticker":"ICPT","date":"2015-07-08","pret":-0.00734,"close":234.94}
{"ticker":"ICPT","date":"2015-07-09","pret":-0.00251,"close":243.26}
{"ticker":"ICPT","date":"2015-07-10","pret":0.03881,"close":247.71}
{"ticker":"ICPT","date":"2015-07-13","pret":0.00964,"close":245.79}
{"ticker":"ICPT","date":"2015-07-14","pret":-0.01267,"close":256.65}
{"ticker":"ICPT","date":"2015-07-15","pret":0.04783,"close":258.38}
{"ticker":"ICPT","date":"2015-07-16","pret":-0.00247,"close":273}
{"ticker":"ICPT","date":"2015-07-17","pret":0.06526,"close":277.61}
{"ticker":"ICPT","date":"2015-07-20","pret":0.01124,"close":277.15}
{"ticker":"ICPT","date":"2015-07-21","pret":-0.00183,"close":271.32}
{"ticker":"ICPT","date":"2015-07-22","pret":-0.03701,"close":269.31}
{"ticker":"ICPT","date":"2015-07-23","pret":0.00316,"close":280}
{"ticker":"ICPT","date":"2015-07-24","pret":0.02961,"close":273.05}
{"ticker":"ICPT","date":"2015-07-27","pret":-0.01992,"close":266.07}
{"ticker":"ICPT","date":"2015-07-28","pret":-0.021,"close":274.94}
{"ticker":"ICPT","date":"2015-07-29","pret":0.03136,"close":269.47}
{"ticker":"ICPT","date":"2015-07-30","pret":-0.02205,"close":261.8}
{"ticker":"ICPT","date":"2015-07-31","pret":-0.02709,"close":263.81}
{"ticker":"ICPT","date":"2015-08-03","pret":-0.0013,"close":259.61}
{"ticker":"ICPT","date":"2015-08-04","pret":-0.00966,"close":260.09}
{"ticker":"ICPT","date":"2015-08-05","pret":0.01363,"close":260.13}
{"ticker":"ICPT","date":"2015-08-06","pret":-0.01619,"close":239.98}
{"ticker":"ICPT","date":"2015-08-07","pret":-0.07516,"close":236.46}
{"ticker":"ICPT","date":"2015-08-10","pret":-0.00974,"close":242.54}
{"ticker":"ICPT","date":"2015-08-11","pret":0.01557,"close":237.14}
{"ticker":"ICPT","date":"2015-08-12","pret":-0.03466,"close":232.32}
{"ticker":"ICPT","date":"2015-08-13","pret":-0.0414,"close":213.99}
{"ticker":"ICPT","date":"2015-08-14","pret":-0.06185,"close":212.64}
{"ticker":"ICPT","date":"2015-08-17","pret":-0.00162,"close":214.2}
{"ticker":"ICPT","date":"2015-08-18","pret":0.01686,"close":211.22}
{"ticker":"ICPT","date":"2015-08-19","pret":-0.01409,"close":208.38}
{"ticker":"ICPT","date":"2015-08-20","pret":-0.01618,"close":193.59}
{"ticker":"ICPT","date":"2015-08-21","pret":-0.08424,"close":190.7}
{"ticker":"ICPT","date":"2015-08-24","pret":-0.1405,"close":179.7}
{"ticker":"ICPT","date":"2015-08-25","pret":0.13939,"close":176.44}
{"ticker":"ICPT","date":"2015-08-26","pret":-0.03826,"close":184.97}
{"ticker":"ICPT","date":"2015-08-27","pret":0.03398,"close":189.34}
{"ticker":"ICPT","date":"2015-08-28","pret":-0.00579,"close":188.95}
{"ticker":"ICPT","date":"2015-08-31","pret":0.04172,"close":189.76}
{"ticker":"ICPT","date":"2015-09-01","pret":-0.06609,"close":182.5}
{"ticker":"ICPT","date":"2015-09-02","pret":0.02554,"close":190.27}
{"ticker":"ICPT","date":"2015-09-03","pret":0.01625,"close":186.2}
{"ticker":"ICPT","date":"2015-09-04","pret":-0.03917,"close":184.35}
{"ticker":"ICPT","date":"2015-09-08","pret":0.02568,"close":195.28}
{"ticker":"ICPT","date":"2015-09-09","pret":0.04719,"close":191.77}
{"ticker":"ICPT","date":"2015-09-10","pret":-0.02817,"close":192.82}
{"ticker":"ICPT","date":"2015-09-11","pret":0.00073,"close":197.48}
{"ticker":"ICPT","date":"2015-09-14","pret":0.03184,"close":193.85}
{"ticker":"ICPT","date":"2015-09-15","pret":-0.02888,"close":189.36}
{"ticker":"ICPT","date":"2015-09-16","pret":-0.01221,"close":184.97}
{"ticker":"ICPT","date":"2015-09-17","pret":-0.02396,"close":192.46}
{"ticker":"ICPT","date":"2015-09-18","pret":0.01584,"close":194.07}
{"ticker":"ICPT","date":"2015-09-21","pret":0.03049,"close":182.16}
{"ticker":"ICPT","date":"2015-09-22","pret":-0.07984,"close":181.32}
{"ticker":"ICPT","date":"2015-09-23","pret":0.00803,"close":182.25}
{"ticker":"ICPT","date":"2015-09-24","pret":-0.00039,"close":177.82}
{"ticker":"ICPT","date":"2015-09-25","pret":-0.00859,"close":169.84}
{"ticker":"ICPT","date":"2015-09-28","pret":-0.05702,"close":160.28}
{"ticker":"ICPT","date":"2015-09-29","pret":-0.05038,"close":158.32}
{"ticker":"ICPT","date":"2015-09-30","pret":0.00722,"close":165.86}
{"ticker":"ICPT","date":"2015-10-01","pret":0.00503,"close":161.16}
{"ticker":"ICPT","date":"2015-10-02","pret":-0.03614,"close":171.94}
{"ticker":"ICPT","date":"2015-10-05","pret":0.10176,"close":172.56}
{"ticker":"ICPT","date":"2015-10-06","pret":-0.0184,"close":166.22}
{"ticker":"ICPT","date":"2015-10-07","pret":-0.02518,"close":179.51}
{"ticker":"ICPT","date":"2015-10-08","pret":0.07423,"close":190.71}
{"ticker":"ICPT","date":"2015-10-09","pret":0.0641,"close":181.9}
{"ticker":"ICPT","date":"2015-10-12","pret":-0.04309,"close":174.56}
{"ticker":"ICPT","date":"2015-10-13","pret":-0.05568,"close":169.51}
{"ticker":"ICPT","date":"2015-10-14","pret":-0.019,"close":169.93}
{"ticker":"ICPT","date":"2015-10-15","pret":-0.00848,"close":179.29}
{"ticker":"ICPT","date":"2015-10-16","pret":0.06315,"close":181.23}
{"ticker":"ICPT","date":"2015-10-19","pret":0.01625,"close":184.35}
{"ticker":"ICPT","date":"2015-10-20","pret":-0.00443,"close":176.83}
{"ticker":"ICPT","date":"2015-10-21","pret":-0.0171,"close":173.93}
{"ticker":"ICPT","date":"2015-10-22","pret":-0.02247,"close":172.96}
{"ticker":"ICPT","date":"2015-10-23","pret":0.00382,"close":168}
{"ticker":"ICPT","date":"2015-10-26","pret":-0.05147,"close":167.98}
{"ticker":"ICPT","date":"2015-10-27","pret":0.00126,"close":167.64}
{"ticker":"ICPT","date":"2015-10-28","pret":-0.18104,"close":164.13}
{"ticker":"ICPT","date":"2015-10-29","pret":0.14102,"close":164.95}
{"ticker":"ICPT","date":"2015-10-30","pret":0.02635,"close":157.2}
{"ticker":"ICPT","date":"2015-11-02","pret":-0.05176,"close":169.2}
{"ticker":"ICPT","date":"2015-11-03","pret":0.07667,"close":181.65}
{"ticker":"ICPT","date":"2015-11-04","pret":0.07516,"close":184.73}
{"ticker":"ICPT","date":"2015-11-05","pret":0.01102,"close":180.55}
{"ticker":"ICPT","date":"2015-11-06","pret":-0.02194,"close":176.7}
{"ticker":"ICPT","date":"2015-11-09","pret":-0.01132,"close":192.29}
{"ticker":"ICPT","date":"2015-11-10","pret":0.07726,"close":205.97}
{"ticker":"ICPT","date":"2015-11-11","pret":0.07007,"close":181.95}
{"ticker":"ICPT","date":"2015-11-12","pret":-0.13119,"close":181.91}
{"ticker":"ICPT","date":"2015-11-13","pret":-0.00061,"close":181.01}
{"ticker":"ICPT","date":"2015-11-16","pret":-0.00882,"close":174.33}
{"ticker":"ICPT","date":"2015-11-17","pret":-0.02997,"close":168.45}
{"ticker":"ICPT","date":"2015-11-18","pret":-0.02165,"close":168.46}
{"ticker":"ICPT","date":"2015-11-19","pret":-0.00919,"close":167.64}
{"ticker":"ICPT","date":"2015-11-20","pret":-0.01131,"close":170.69}
{"ticker":"ICPT","date":"2015-11-23","pret":0.02039,"close":182.17}
{"ticker":"ICPT","date":"2015-11-24","pret":0.06397,"close":183.62}
{"ticker":"ICPT","date":"2015-11-25","pret":0.0051,"close":183.75}
{"ticker":"ICPT","date":"2015-11-26"}
{"ticker":"ICPT","date":"2015-11-27","pret":0.01138,"close":184.74}
{"ticker":"ICPT","date":"2015-11-30","pret":0.00178,"close":176.51}
{"ticker":"ICPT","date":"2015-12-01","pret":-0.0473,"close":171.45}
{"ticker":"ICPT","date":"2015-12-02","pret":-0.03482,"close":162.27}
{"ticker":"ICPT","date":"2015-12-03","pret":-0.04475,"close":156.1}
{"ticker":"ICPT","date":"2015-12-04","pret":-0.0375,"close":155.24}
{"ticker":"ICPT","date":"2015-12-07","pret":-0.01612,"close":152.99}
{"ticker":"ICPT","date":"2015-12-08","pret":-0.02067,"close":158.12}
{"ticker":"ICPT","date":"2015-12-09","pret":0.0311,"close":154.36}
{"ticker":"ICPT","date":"2015-12-10","pret":-0.00901,"close":151.78}
{"ticker":"ICPT","date":"2015-12-11","pret":-0.02593,"close":146.21}
{"ticker":"ICPT","date":"2015-12-14","pret":-0.03586,"close":139.68}
{"ticker":"ICPT","date":"2015-12-15","pret":0.07934,"close":163.22}
{"ticker":"ICPT","date":"2015-12-16","pret":0.04082,"close":174.25}
{"ticker":"ICPT","date":"2015-12-17"}
{"ticker":"ICPT","date":"2015-12-18","pret":-0.06525,"close":156.08}
{"ticker":"ICPT","date":"2015-12-21","pret":0.02303,"close":162.23}
{"ticker":"ICPT","date":"2015-12-22","pret":0.03469,"close":153.94}
{"ticker":"ICPT","date":"2015-12-23","pret":-0.04402,"close":155.3}
{"ticker":"ICPT","date":"2015-12-24","pret":-0.00064,"close":154.17}
{"ticker":"ICPT","date":"2015-12-28","pret":-0.01079,"close":153.57}
{"ticker":"ICPT","date":"2015-12-29","pret":0.00188,"close":154.5}
{"ticker":"ICPT","date":"2015-12-30","pret":-0.00487,"close":150.06}
{"ticker":"ICPT","date":"2015-12-31","pret":-0.02961,"close":149.35}
{"ticker":"ICPT","date":"2016-01-04","pret":-0.02013,"close":147.82}
{"ticker":"ICPT","date":"2016-01-05","pret":0.01001,"close":151.44}
{"ticker":"ICUI","date":"2015-01-02","pret":-0.0149,"close":80.47}
{"ticker":"ICUI","date":"2015-01-05","pret":-0.02197,"close":80.57}
{"ticker":"ICUI","date":"2015-01-06","pret":0.01043,"close":80.48}
{"ticker":"ICUI","date":"2015-01-07","pret":-0.00037,"close":82.93}
{"ticker":"ICUI","date":"2015-01-08","pret":0.03353,"close":84.45}
{"ticker":"ICUI","date":"2015-01-09","pret":0.00631,"close":84.14}
{"ticker":"ICUI","date":"2015-01-12","pret":0.00438,"close":83.8}
{"ticker":"ICUI","date":"2015-01-13","pret":-0.00367,"close":84.67}
{"ticker":"ICUI","date":"2015-01-14","pret":-0.00858,"close":84.74}
{"ticker":"ICUI","date":"2015-01-15","pret":0.01767,"close":83.17}
{"ticker":"ICUI","date":"2015-01-16","pret":-0.02512,"close":86.51}
{"ticker":"ICUI","date":"2015-01-20","pret":0.04674,"close":86.76}
{"ticker":"ICUI","date":"2015-01-21","pret":-0.0045,"close":84.83}
{"ticker":"ICUI","date":"2015-01-22","pret":-0.01467,"close":85.7}
{"ticker":"ICUI","date":"2015-01-23","pret":0.0034,"close":85.58}
{"ticker":"ICUI","date":"2015-01-26","pret":0.00455,"close":87.48}
{"ticker":"ICUI","date":"2015-01-27","pret":0.00742,"close":87.15}
{"ticker":"ICUI","date":"2015-01-28","pret":0.00748,"close":86.31}
{"ticker":"ICUI","date":"2015-01-29","pret":-0.01176,"close":86.2}
{"ticker":"ICUI","date":"2015-01-30","pret":-0.00512,"close":83.58}
{"ticker":"ICUI","date":"2015-02-02","pret":-0.02742,"close":83.86}
{"ticker":"ICUI","date":"2015-02-03","pret":0.02344,"close":82.98}
{"ticker":"ICUI","date":"2015-02-04","pret":-0.02825,"close":84.14}
{"ticker":"ICUI","date":"2015-02-05","pret":0.00552,"close":84.9}
{"ticker":"ICUI","date":"2015-02-06","pret":0.01036,"close":87.14}
{"ticker":"ICUI","date":"2015-02-09","pret":0.03034,"close":86.52}
{"ticker":"ICUI","date":"2015-02-10","pret":0.03379,"close":89.03}
{"ticker":"ICUI","date":"2015-02-11","pret":-0.0114,"close":88.76}
{"ticker":"ICUI","date":"2015-02-12","pret":0.00292,"close":88.56}
{"ticker":"ICUI","date":"2015-02-13","pret":-0.00708,"close":88.98}
{"ticker":"ICUI","date":"2015-02-17","pret":-0.00034,"close":87.98}
{"ticker":"ICUI","date":"2015-02-18","pret":-0.00999,"close":88.35}
{"ticker":"ICUI","date":"2015-02-19","pret":0.00512,"close":87.93}
{"ticker":"ICUI","date":"2015-02-20","pret":-0.00193,"close":87.85}
{"ticker":"ICUI","date":"2015-02-23","pret":-0.00205,"close":88}
{"ticker":"ICUI","date":"2015-02-24","pret":0.00057,"close":88.33}
{"ticker":"ICUI","date":"2015-02-25","pret":0.00375,"close":88.15}
{"ticker":"ICUI","date":"2015-02-26","pret":-0.00238,"close":89.06}
{"ticker":"ICUI","date":"2015-02-27","pret":0.00793,"close":88.91}
{"ticker":"ICUI","date":"2015-03-02","pret":0.00146,"close":89.12}
{"ticker":"ICUI","date":"2015-03-03","pret":-0.00079,"close":88}
{"ticker":"ICUI","date":"2015-03-04","pret":-0.0127,"close":88.5}
{"ticker":"ICUI","date":"2015-03-05","pret":0.01259,"close":89}
{"ticker":"ICUI","date":"2015-03-06","pret":0.00101,"close":86.15}
{"ticker":"ICUI","date":"2015-03-09","pret":-0.03053,"close":88.13}
{"ticker":"ICUI","date":"2015-03-10","pret":0.01326,"close":87.9}
{"ticker":"ICUI","date":"2015-03-11","pret":0.00605,"close":88.53}
{"ticker":"ICUI","date":"2015-03-12","pret":0.01346,"close":90.86}
{"ticker":"ICUI","date":"2015-03-13","pret":0.02024,"close":90.68}
{"ticker":"ICUI","date":"2015-03-16","pret":0.0011,"close":91.53}
{"ticker":"ICUI","date":"2015-03-17","pret":0.00231,"close":90.61}
{"ticker":"ICUI","date":"2015-03-18","pret":-0.00948,"close":90.18}
{"ticker":"ICUI","date":"2015-03-19","pret":-0.00355,"close":91.06}
{"ticker":"ICUI","date":"2015-03-20","pret":0.01687,"close":92.7}
{"ticker":"ICUI","date":"2015-03-23","pret":0.01217,"close":92.98}
{"ticker":"ICUI","date":"2015-03-24","pret":0.00409,"close":92.65}
{"ticker":"ICUI","date":"2015-03-25","pret":-0.00302,"close":90.52}
{"ticker":"ICUI","date":"2015-03-26","pret":-0.02878,"close":90.98}
{"ticker":"ICUI","date":"2015-03-27","pret":0.01027,"close":92.27}
{"ticker":"ICUI","date":"2015-03-30","pret":0.01418,"close":91.08}
{"ticker":"ICUI","date":"2015-03-31","pret":-0.01694,"close":93.14}
{"ticker":"ICUI","date":"2015-04-01","pret":0.02148,"close":94.94}
{"ticker":"ICUI","date":"2015-04-02","pret":0.02356,"close":94.54}
{"ticker":"ICUI","date":"2015-04-06","pret":-0.00931,"close":92.83}
{"ticker":"ICUI","date":"2015-04-07","pret":-0.01457,"close":90.97}
{"ticker":"ICUI","date":"2015-04-08","pret":-0.01664,"close":93.05}
{"ticker":"ICUI","date":"2015-04-09","pret":0.01751,"close":91.49}
{"ticker":"ICUI","date":"2015-04-10","pret":-0.0079,"close":92.78}
{"ticker":"ICUI","date":"2015-04-13","pret":0.0025,"close":91.43}
{"ticker":"ICUI","date":"2015-04-14","pret":-0.00696,"close":93.34}
{"ticker":"ICUI","date":"2015-04-15","pret":0.02095,"close":90.97}
{"ticker":"ICUI","date":"2015-04-16","pret":-0.02851,"close":89.96}
{"ticker":"ICUI","date":"2015-04-17","pret":-0.02066,"close":87.62}
{"ticker":"ICUI","date":"2015-04-20","pret":-0.01653,"close":88.57}
{"ticker":"ICUI","date":"2015-04-21","pret":0.01653,"close":88.42}
{"ticker":"ICUI","date":"2015-04-22","pret":-0.00484,"close":87.74}
{"ticker":"ICUI","date":"2015-04-23","pret":-0.01237,"close":88.07}
{"ticker":"ICUI","date":"2015-04-24","pret":0.00649,"close":88.26}
{"ticker":"ICUI","date":"2015-04-27","pret":-0.00227,"close":87.25}
{"ticker":"ICUI","date":"2015-04-28","pret":-0.00399,"close":87.91}
{"ticker":"ICUI","date":"2015-04-29","pret":-0.00217,"close":85.92}
{"ticker":"ICUI","date":"2015-04-30","pret":-0.02397,"close":84.37}
{"ticker":"ICUI","date":"2015-05-01","pret":-0.00494,"close":84.97}
{"ticker":"ICUI","date":"2015-05-04","pret":0.00364,"close":85.47}
{"ticker":"ICUI","date":"2015-05-05","pret":-0.00247,"close":84.21}
{"ticker":"ICUI","date":"2015-05-06","pret":0.09038,"close":91.67}
{"ticker":"ICUI","date":"2015-05-07","pret":-0.01549,"close":94.52}
{"ticker":"ICUI","date":"2015-05-08","pret":0.04221,"close":94.08}
{"ticker":"ICUI","date":"2015-05-11","pret":-0.01752,"close":96.08}
{"ticker":"ICUI","date":"2015-05-12","pret":0.01899,"close":94.95}
{"ticker":"ICUI","date":"2015-05-13","pret":-0.00797,"close":94.92}
{"ticker":"ICUI","date":"2015-05-14","pret":0.00441,"close":96.56}
{"ticker":"ICUI","date":"2015-05-15","pret":0.01323,"close":95.53}
{"ticker":"ICUI","date":"2015-05-18","pret":-0.01093,"close":96.93}
{"ticker":"ICUI","date":"2015-05-19","pret":0.01268,"close":96.81}
{"ticker":"ICUI","date":"2015-05-20","pret":-0.00052,"close":97.9}
{"ticker":"ICUI","date":"2015-05-21","pret":0.01028,"close":97.27}
{"ticker":"ICUI","date":"2015-05-22","pret":-0.00647,"close":96.91}
{"ticker":"ICUI","date":"2015-05-26","pret":-0.00454,"close":95.6}
{"ticker":"ICUI","date":"2015-05-27","pret":-0.01312,"close":96.87}
{"ticker":"ICUI","date":"2015-05-28","pret":0.01488,"close":97.18}
{"ticker":"ICUI","date":"2015-05-29","pret":0.00155,"close":97}
{"ticker":"ICUI","date":"2015-06-01","pret":0.0077,"close":98.36}
{"ticker":"ICUI","date":"2015-06-02","pret":-0.00143,"close":97.14}
{"ticker":"ICUI","date":"2015-06-03","pret":-0.00144,"close":98.2}
{"ticker":"ICUI","date":"2015-06-04","pret":0.00195,"close":96.83}
{"ticker":"ICUI","date":"2015-06-05","pret":-0.01268,"close":96.26}
{"ticker":"ICUI","date":"2015-06-08","pret":-0.00457,"close":96.25}
{"ticker":"ICUI","date":"2015-06-09","pret":0.00042,"close":94.5}
{"ticker":"ICUI","date":"2015-06-10","pret":-0.01005,"close":96.2}
{"ticker":"ICUI","date":"2015-06-11","pret":0.01368,"close":96.03}
{"ticker":"ICUI","date":"2015-06-12","pret":-0.00604,"close":95.41}
{"ticker":"ICUI","date":"2015-06-15","pret":-0.00849,"close":94.68}
{"ticker":"ICUI","date":"2015-06-16","pret":-0.00995,"close":94.74}
{"ticker":"ICUI","date":"2015-06-17","pret":0.01268,"close":93.84}
{"ticker":"ICUI","date":"2015-06-18","pret":-0.00875,"close":96.31}
{"ticker":"ICUI","date":"2015-06-19","pret":0.01795,"close":96.75}
{"ticker":"ICUI","date":"2015-06-22","pret":0.00901,"close":96.12}
{"ticker":"ICUI","date":"2015-06-23","pret":-0.01026,"close":95.82}
{"ticker":"ICUI","date":"2015-06-24","pret":-0.0025,"close":95.7}
{"ticker":"ICUI","date":"2015-06-25","pret":0.00094,"close":95.9}
{"ticker":"ICUI","date":"2015-06-26","pret":0.00042,"close":95.8}
{"ticker":"ICUI","date":"2015-06-29","pret":-0.00691,"close":94.79}
{"ticker":"ICUI","date":"2015-06-30","pret":0.00136,"close":95.66}
{"ticker":"ICUI","date":"2015-07-01","pret":0.0096,"close":96.93}
{"ticker":"ICUI","date":"2015-07-02","pret":0.00559,"close":96.77}
{"ticker":"ICUI","date":"2015-07-06","pret":-0.01101,"close":97.13}
{"ticker":"ICUI","date":"2015-07-07","pret":0.01688,"close":96.22}
{"ticker":"ICUI","date":"2015-07-08","pret":-0.02169,"close":96.32}
{"ticker":"ICUI","date":"2015-07-09","pret":0.02036,"close":95.24}
{"ticker":"ICUI","date":"2015-07-10","pret":-0.00836,"close":95.99}
{"ticker":"ICUI","date":"2015-07-13","pret":0.00527,"close":96.11}
{"ticker":"ICUI","date":"2015-07-14","pret":-0.00683,"close":96.12}
{"ticker":"ICUI","date":"2015-07-15","pret":-0.00177,"close":95.98}
{"ticker":"ICUI","date":"2015-07-16","pret":0.0056,"close":96.42}
{"ticker":"ICUI","date":"2015-07-17","pret":-0.003,"close":96.37}
{"ticker":"ICUI","date":"2015-07-20","pret":0.0028,"close":97.1}
{"ticker":"ICUI","date":"2015-07-21","pret":0.00865,"close":98.84}
{"ticker":"ICUI","date":"2015-07-22","pret":0.01203,"close":99.5}
{"ticker":"ICUI","date":"2015-07-23","pret":0.00697,"close":98.73}
{"ticker":"ICUI","date":"2015-07-24","pret":-0.00343,"close":97.73}
{"ticker":"ICUI","date":"2015-07-27","pret":-0.01978,"close":97.99}
{"ticker":"ICUI","date":"2015-07-28","pret":0.0132,"close":98.96}
{"ticker":"ICUI","date":"2015-07-29","pret":0.00456,"close":98.1}
{"ticker":"ICUI","date":"2015-07-30","pret":-0.00935,"close":99.34}
{"ticker":"ICUI","date":"2015-07-31","pret":0.01601,"close":99.92}
{"ticker":"ICUI","date":"2015-08-03","pret":0.00511,"close":99.64}
{"ticker":"ICUI","date":"2015-08-04","pret":-0.0016,"close":99.39}
{"ticker":"ICUI","date":"2015-08-05","pret":-0.00562,"close":99.92}
{"ticker":"ICUI","date":"2015-08-06","pret":0.00803,"close":99.21}
{"ticker":"ICUI","date":"2015-08-07","pret":-0.00732,"close":99.69}
{"ticker":"ICUI","date":"2015-08-10","pret":0.00682,"close":101.07}
{"ticker":"ICUI","date":"2015-08-11","pret":0.19032,"close":119.5}
{"ticker":"ICUI","date":"2015-08-12","pret":-0.02088,"close":119.14}
{"ticker":"ICUI","date":"2015-08-13","pret":0.00924,"close":120.56}
{"ticker":"ICUI","date":"2015-08-14","pret":0.00965,"close":121.81}
{"ticker":"ICUI","date":"2015-08-17","pret":0.01013,"close":123.09}
{"ticker":"ICUI","date":"2015-08-18","pret":0.01044,"close":121.14}
{"ticker":"ICUI","date":"2015-08-19","pret":-0.02489,"close":122.03}
{"ticker":"ICUI","date":"2015-08-20","pret":0.00704,"close":117.64}
{"ticker":"ICUI","date":"2015-08-21","pret":-0.042,"close":115.51}
{"ticker":"ICUI","date":"2015-08-24","pret":-0.04501,"close":109.33}
{"ticker":"ICUI","date":"2015-08-25","pret":0.0095,"close":109.93}
{"ticker":"ICUI","date":"2015-08-26","pret":0.00356,"close":113.28}
{"ticker":"ICUI","date":"2015-08-27","pret":0.01465,"close":113.45}
{"ticker":"ICUI","date":"2015-08-28","pret":-0.01075,"close":113.92}
{"ticker":"ICUI","date":"2015-08-31","pret":0.00548,"close":113.52}
{"ticker":"ICUI","date":"2015-09-01","pret":-0.01751,"close":110}
{"ticker":"ICUI","date":"2015-09-02","pret":-0.0026,"close":111.3}
{"ticker":"ICUI","date":"2015-09-03","pret":0.00224,"close":110.36}
{"ticker":"ICUI","date":"2015-09-04","pret":-0.02277,"close":109.58}
{"ticker":"ICUI","date":"2015-09-08","pret":0.0198,"close":111.67}
{"ticker":"ICUI","date":"2015-09-09","pret":0.00958,"close":111.01}
{"ticker":"ICUI","date":"2015-09-10","pret":-0.01282,"close":112.2}
{"ticker":"ICUI","date":"2015-09-11","pret":0.00755,"close":113.6}
{"ticker":"ICUI","date":"2015-09-14","pret":0.01626,"close":113.2}
{"ticker":"ICUI","date":"2015-09-15","pret":-0.00521,"close":114.65}
{"ticker":"ICUI","date":"2015-09-16","pret":0.01302,"close":115.11}
{"ticker":"ICUI","date":"2015-09-17","pret":0.00758,"close":116.04}
{"ticker":"ICUI","date":"2015-09-18","pret":-0.00618,"close":114.65}
{"ticker":"ICUI","date":"2015-09-21","pret":0.00869,"close":114.82}
{"ticker":"ICUI","date":"2015-09-22","pret":-0.01465,"close":113.11}
{"ticker":"ICUI","date":"2015-09-23","pret":-0.00255,"close":114.04}
{"ticker":"ICUI","date":"2015-09-24","pret":-0.00079,"close":111.98}
{"ticker":"ICUI","date":"2015-09-25","pret":-0.00992,"close":110.43}
{"ticker":"ICUI","date":"2015-09-28","pret":-0.01868,"close":107.64}
{"ticker":"ICUI","date":"2015-09-29","pret":-0.02052,"close":106.74}
{"ticker":"ICUI","date":"2015-09-30","pret":-0.00725,"close":109.5}
{"ticker":"ICUI","date":"2015-10-01","pret":0.01939,"close":109.35}
{"ticker":"ICUI","date":"2015-10-02","pret":-0.01242,"close":109.04}
{"ticker":"ICUI","date":"2015-10-05","pret":0.01589,"close":107.53}
{"ticker":"ICUI","date":"2015-10-06","pret":-0.01561,"close":105.84}
{"ticker":"ICUI","date":"2015-10-07","pret":-0.01784,"close":106.89}
{"ticker":"ICUI","date":"2015-10-08","pret":0.00404,"close":103.81}
{"ticker":"ICUI","date":"2015-10-09","pret":-0.02278,"close":103.63}
{"ticker":"ICUI","date":"2015-10-12","pret":-0.00965,"close":105.32}
{"ticker":"ICUI","date":"2015-10-13","pret":0.01415,"close":103.1}
{"ticker":"ICUI","date":"2015-10-14","pret":-0.0157,"close":103.11}
{"ticker":"ICUI","date":"2015-10-15","pret":0.00146,"close":106.44}
{"ticker":"ICUI","date":"2015-10-16","pret":0.03552,"close":112.15}
{"ticker":"ICUI","date":"2015-10-19","pret":0.03836,"close":108.6}
{"ticker":"ICUI","date":"2015-10-20","pret":-0.02544,"close":108.05}
{"ticker":"ICUI","date":"2015-10-21","pret":-0.00065,"close":107.92}
{"ticker":"ICUI","date":"2015-10-22","pret":-0.00028,"close":105.4}
{"ticker":"ICUI","date":"2015-10-23","pret":-0.02026,"close":105.91}
{"ticker":"ICUI","date":"2015-10-26","pret":0.00395,"close":106.41}
{"ticker":"ICUI","date":"2015-10-27","pret":0.00225,"close":106.1}
{"ticker":"ICUI","date":"2015-10-28","pret":-0.00084,"close":107.52}
{"ticker":"ICUI","date":"2015-10-29","pret":0.00543,"close":109.49}
{"ticker":"ICUI","date":"2015-10-30","pret":0.02188,"close":109.97}
{"ticker":"ICUI","date":"2015-11-02","pret":0.00392,"close":110.82}
{"ticker":"ICUI","date":"2015-11-03","pret":0.01865,"close":111.55}
{"ticker":"ICUI","date":"2015-11-04","pret":-0.0034,"close":112.49}
{"ticker":"ICUI","date":"2015-11-05","pret":0.00456,"close":113.87}
{"ticker":"ICUI","date":"2015-11-06","pret":0.08443,"close":119.03}
{"ticker":"ICUI","date":"2015-11-09","pret":-0.02733,"close":115.57}
{"ticker":"ICUI","date":"2015-11-10","pret":-0.03001,"close":115.84}
{"ticker":"ICUI","date":"2015-11-11","pret":0.0064,"close":113.86}
{"ticker":"ICUI","date":"2015-11-12","pret":-0.02364,"close":110.25}
{"ticker":"ICUI","date":"2015-11-13","pret":-0.03021,"close":111.04}
{"ticker":"ICUI","date":"2015-11-16","pret":0.00707,"close":111.48}
{"ticker":"ICUI","date":"2015-11-17","pret":0.01114,"close":114.32}
{"ticker":"ICUI","date":"2015-11-18","pret":0.02297,"close":112.99}
{"ticker":"ICUI","date":"2015-11-19","pret":-0.01709,"close":110.44}
{"ticker":"ICUI","date":"2015-11-20","pret":-0.0127,"close":112.75}
{"ticker":"ICUI","date":"2015-11-23","pret":0.01916,"close":113.07}
{"ticker":"ICUI","date":"2015-11-24","pret":-0.00487,"close":110.53}
{"ticker":"ICUI","date":"2015-11-25","pret":-0.01989,"close":113.17}
{"ticker":"ICUI","date":"2015-11-26"}
{"ticker":"ICUI","date":"2015-11-27","pret":0.02298,"close":114.95}
{"ticker":"ICUI","date":"2015-11-30","pret":0.01622,"close":113.44}
{"ticker":"ICUI","date":"2015-12-01","pret":-0.00918,"close":116.3}
{"ticker":"ICUI","date":"2015-12-02","pret":0.01404,"close":115.81}
{"ticker":"ICUI","date":"2015-12-03","pret":0.01102,"close":113.41}
{"ticker":"ICUI","date":"2015-12-04","pret":-0.02506,"close":115.15}
{"ticker":"ICUI","date":"2015-12-07","pret":0.01404,"close":112.45}
{"ticker":"ICUI","date":"2015-12-08","pret":-0.0289,"close":112.6}
{"ticker":"ICUI","date":"2015-12-09","pret":-0.00152,"close":109.94}
{"ticker":"ICUI","date":"2015-12-10","pret":-0.02047,"close":109.34}
{"ticker":"ICUI","date":"2015-12-11","pret":-0.01635,"close":108.83}
{"ticker":"ICUI","date":"2015-12-14","pret":0.00526,"close":108.82}
{"ticker":"ICUI","date":"2015-12-15","pret":0.00944,"close":109.71}
{"ticker":"ICUI","date":"2015-12-16","pret":0.00628,"close":110.95}
{"ticker":"ICUI","date":"2015-12-17"}
{"ticker":"ICUI","date":"2015-12-18","pret":-0.00482,"close":108.77}
{"ticker":"ICUI","date":"2015-12-21","pret":-0.00009,"close":109.35}
{"ticker":"ICUI","date":"2015-12-22","pret":0.00228,"close":111.11}
{"ticker":"ICUI","date":"2015-12-23","pret":0.01569,"close":111.69}
{"ticker":"ICUI","date":"2015-12-24","pret":0.00125,"close":113.07}
{"ticker":"ICUI","date":"2015-12-28","pret":0.00401,"close":112.7}
{"ticker":"ICUI","date":"2015-12-29","pret":0.00683,"close":114.16}
{"ticker":"ICUI","date":"2015-12-30","pret":0.00933,"close":112.55}
{"ticker":"ICUI","date":"2015-12-31","pret":-0.01661,"close":112.78}
{"ticker":"ICUI","date":"2016-01-04","pret":-0.01246,"close":105.16}
{"ticker":"ICUI","date":"2016-01-05","pret":-0.04803,"close":106.75}
{"ticker":"IDA","date":"2015-01-02","pret":-0.01994,"close":66.31}
{"ticker":"IDA","date":"2015-01-05","pret":-0.00664,"close":65.61}
{"ticker":"IDA","date":"2015-01-06","pret":-0.00653,"close":65.48}
{"ticker":"IDA","date":"2015-01-07","pret":0.00061,"close":66.03}
{"ticker":"IDA","date":"2015-01-08","pret":0.01286,"close":66.75}
{"ticker":"IDA","date":"2015-01-09","pret":0.00375,"close":65.86}
{"ticker":"IDA","date":"2015-01-12","pret":-0.01099,"close":65.88}
{"ticker":"IDA","date":"2015-01-13","pret":0.00468,"close":66.5}
{"ticker":"IDA","date":"2015-01-14","pret":-0.00544,"close":67.36}
{"ticker":"IDA","date":"2015-01-15","pret":0.0241,"close":67.43}
{"ticker":"IDA","date":"2015-01-16","pret":-0.00861,"close":68.12}
{"ticker":"IDA","date":"2015-01-20","pret":0.01935,"close":68.2}
{"ticker":"IDA","date":"2015-01-21","pret":-0.00513,"close":68}
{"ticker":"IDA","date":"2015-01-22","pret":0.00543,"close":69.04}
{"ticker":"IDA","date":"2015-01-23","pret":0.00903,"close":69.55}
{"ticker":"IDA","date":"2015-01-26","pret":0.00448,"close":69.45}
{"ticker":"IDA","date":"2015-01-27","pret":-0.00246,"close":69.41}
{"ticker":"IDA","date":"2015-01-28","pret":0.00821,"close":68.79}
{"ticker":"IDA","date":"2015-01-29","pret":-0.01154,"close":70.34}
{"ticker":"IDA","date":"2015-01-30","pret":0.01784,"close":67.91}
{"ticker":"IDA","date":"2015-02-02","pret":-0.03275,"close":68.01}
{"ticker":"IDA","date":"2015-02-03","pret":-0.00472,"close":68.17}
{"ticker":"IDA","date":"2015-02-04","pret":0.00163,"close":67.09}
{"ticker":"IDA","date":"2015-02-05","pret":-0.00697,"close":67.83}
{"ticker":"IDA","date":"2015-02-06","pret":0.00238,"close":64.64}
{"ticker":"IDA","date":"2015-02-09","pret":-0.04044,"close":63.22}
{"ticker":"IDA","date":"2015-02-10","pret":-0.02267,"close":64.08}
{"ticker":"IDA","date":"2015-02-11","pret":0.00976,"close":62.89}
{"ticker":"IDA","date":"2015-02-12","pret":-0.01197,"close":62.94}
{"ticker":"IDA","date":"2015-02-13","pret":-0.00413,"close":61.55}
{"ticker":"IDA","date":"2015-02-17","pret":-0.02156,"close":61.73}
{"ticker":"IDA","date":"2015-02-18","pret":0.00146,"close":62.85}
{"ticker":"IDA","date":"2015-02-19","pret":0.02343,"close":63.22}
{"ticker":"IDA","date":"2015-02-20","pret":0.00396,"close":63.56}
{"ticker":"IDA","date":"2015-02-23","pret":0.01147,"close":64.28}
{"ticker":"IDA","date":"2015-02-24","pret":0.00514,"close":64.21}
{"ticker":"IDA","date":"2015-02-25","pret":-0.00202,"close":63.28}
{"ticker":"IDA","date":"2015-02-26","pret":-0.01049,"close":62.84}
{"ticker":"IDA","date":"2015-02-27","pret":-0.01076,"close":62.62}
{"ticker":"IDA","date":"2015-03-02","pret":-0.0059,"close":60.79}
{"ticker":"IDA","date":"2015-03-03","pret":-0.02922,"close":61.6}
{"ticker":"IDA","date":"2015-03-04","pret":0.00918,"close":61.02}
{"ticker":"IDA","date":"2015-03-05","pret":-0.00442,"close":61.46}
{"ticker":"IDA","date":"2015-03-06","pret":-0.00394,"close":59.96}
{"ticker":"IDA","date":"2015-03-09","pret":-0.01342,"close":60.33}
{"ticker":"IDA","date":"2015-03-10","pret":0.0025,"close":60.35}
{"ticker":"IDA","date":"2015-03-11","pret":0.00266,"close":59.91}
{"ticker":"IDA","date":"2015-03-12","pret":0.00182,"close":61.13}
{"ticker":"IDA","date":"2015-03-13","pret":0.01349,"close":60.15}
{"ticker":"IDA","date":"2015-03-16","pret":-0.01233,"close":61.48}
{"ticker":"IDA","date":"2015-03-17","pret":0.01543,"close":61.4}
{"ticker":"IDA","date":"2015-03-18","pret":0.00163,"close":62.55}
{"ticker":"IDA","date":"2015-03-19","pret":0.01357,"close":62.22}
{"ticker":"IDA","date":"2015-03-20","pret":0.00272,"close":62.86}
{"ticker":"IDA","date":"2015-03-23","pret":0.00686,"close":62.69}
{"ticker":"IDA","date":"2015-03-24","pret":-0.00606,"close":62.26}
{"ticker":"IDA","date":"2015-03-25","pret":-0.004,"close":61.34}
{"ticker":"IDA","date":"2015-03-26","pret":-0.01553,"close":61.02}
{"ticker":"IDA","date":"2015-03-27","pret":-0.0018,"close":61.27}
{"ticker":"IDA","date":"2015-03-30","pret":0.00407,"close":62.23}
{"ticker":"IDA","date":"2015-03-31","pret":0.00859,"close":62.87}
{"ticker":"IDA","date":"2015-04-01","pret":0.01011,"close":63.29}
{"ticker":"IDA","date":"2015-04-02","pret":0.0108,"close":63.16}
{"ticker":"IDA","date":"2015-04-06","pret":-0.00237,"close":63.96}
{"ticker":"IDA","date":"2015-04-07","pret":0.0082,"close":62.84}
{"ticker":"IDA","date":"2015-04-08","pret":-0.01806,"close":62.48}
{"ticker":"IDA","date":"2015-04-09","pret":-0.00352,"close":61.87}
{"ticker":"IDA","date":"2015-04-10","pret":-0.00096,"close":62.8}
{"ticker":"IDA","date":"2015-04-13","pret":0.00608,"close":61.98}
{"ticker":"IDA","date":"2015-04-14","pret":-0.00834,"close":62.29}
{"ticker":"IDA","date":"2015-04-15","pret":0.00273,"close":62.33}
{"ticker":"IDA","date":"2015-04-16","pret":0.00064,"close":62.09}
{"ticker":"IDA","date":"2015-04-17","pret":-0.01016,"close":61.89}
{"ticker":"IDA","date":"2015-04-20","pret":0.00469,"close":62.84}
{"ticker":"IDA","date":"2015-04-21","pret":0.0133,"close":62.28}
{"ticker":"IDA","date":"2015-04-22","pret":-0.00591,"close":62.22}
{"ticker":"IDA","date":"2015-04-23","pret":-0.00772,"close":62.36}
{"ticker":"IDA","date":"2015-04-24","pret":0.00772,"close":62.69}
{"ticker":"IDA","date":"2015-04-27","pret":0.00686,"close":61.74}
{"ticker":"IDA","date":"2015-04-28","pret":-0.01749,"close":62.55}
{"ticker":"IDA","date":"2015-04-29","pret":0.00677,"close":61.84}
{"ticker":"IDA","date":"2015-04-30","pret":-0.02622,"close":60.33}
{"ticker":"IDA","date":"2015-05-01","pret":-0.01312,"close":59.86}
{"ticker":"IDA","date":"2015-05-04","pret":0.00384,"close":60.88}
{"ticker":"IDA","date":"2015-05-05","pret":0.01176,"close":59.35}
{"ticker":"IDA","date":"2015-05-06","pret":-0.02315,"close":59.24}
{"ticker":"IDA","date":"2015-05-07","pret":0.00101,"close":59.13}
{"ticker":"IDA","date":"2015-05-08","pret":0.00504,"close":59.12}
{"ticker":"IDA","date":"2015-05-11","pret":-0.01281,"close":58.96}
{"ticker":"IDA","date":"2015-05-12","pret":-0.00357,"close":58.76}
{"ticker":"IDA","date":"2015-05-13","pret":0.00475,"close":58.33}
{"ticker":"IDA","date":"2015-05-14","pret":-0.00885,"close":59.18}
{"ticker":"IDA","date":"2015-05-15","pret":0.01358,"close":59.31}
{"ticker":"IDA","date":"2015-05-18","pret":0.00236,"close":59.94}
{"ticker":"IDA","date":"2015-05-19","pret":0.00587,"close":59.78}
{"ticker":"IDA","date":"2015-05-20","pret":0.00217,"close":60.03}
{"ticker":"IDA","date":"2015-05-21","pret":0.00167,"close":59.8}
{"ticker":"IDA","date":"2015-05-22","pret":-0.0035,"close":59.59}
{"ticker":"IDA","date":"2015-05-26","pret":-0.00721,"close":58.93}
{"ticker":"IDA","date":"2015-05-27","pret":-0.0054,"close":59.76}
{"ticker":"IDA","date":"2015-05-28","pret":0.01061,"close":59.85}
{"ticker":"IDA","date":"2015-05-29","pret":0.0005,"close":59.47}
{"ticker":"IDA","date":"2015-06-01","pret":-0.00285,"close":59.33}
{"ticker":"IDA","date":"2015-06-02","pret":-0.01097,"close":58.48}
{"ticker":"IDA","date":"2015-06-03","pret":-0.00835,"close":57.89}
{"ticker":"IDA","date":"2015-06-04","pret":-0.01744,"close":57.39}
{"ticker":"IDA","date":"2015-06-05","pret":-0.00541,"close":56.51}
{"ticker":"IDA","date":"2015-06-08","pret":-0.01163,"close":56.55}
{"ticker":"IDA","date":"2015-06-09","pret":0.00089,"close":55.77}
{"ticker":"IDA","date":"2015-06-10","pret":-0.00657,"close":56.41}
{"ticker":"IDA","date":"2015-06-11","pret":0.01064,"close":56.94}
{"ticker":"IDA","date":"2015-06-12","pret":0.00158,"close":56.04}
{"ticker":"IDA","date":"2015-06-15","pret":-0.01525,"close":56.06}
{"ticker":"IDA","date":"2015-06-16","pret":0,"close":56.51}
{"ticker":"IDA","date":"2015-06-17","pret":0.01332,"close":56.82}
{"ticker":"IDA","date":"2015-06-18","pret":0.0051,"close":58}
{"ticker":"IDA","date":"2015-06-19","pret":0.02049,"close":57.45}
{"ticker":"IDA","date":"2015-06-22","pret":-0.00673,"close":57.33}
{"ticker":"IDA","date":"2015-06-23","pret":-0.00887,"close":56.68}
{"ticker":"IDA","date":"2015-06-24","pret":-0.01071,"close":56.53}
{"ticker":"IDA","date":"2015-06-25","pret":0.00071,"close":56.26}
{"ticker":"IDA","date":"2015-06-26","pret":-0.0085,"close":56.78}
{"ticker":"IDA","date":"2015-06-29","pret":0.01009,"close":56.41}
{"ticker":"IDA","date":"2015-06-30","pret":-0.00212,"close":56.14}
{"ticker":"IDA","date":"2015-07-01","pret":-0.00726,"close":56.59}
{"ticker":"IDA","date":"2015-07-02","pret":0.01359,"close":57.34}
{"ticker":"IDA","date":"2015-07-06","pret":0.00158,"close":57.83}
{"ticker":"IDA","date":"2015-07-07","pret":0.01873,"close":59.21}
{"ticker":"IDA","date":"2015-07-08","pret":0.01331,"close":58.94}
{"ticker":"IDA","date":"2015-07-09","pret":-0.00068,"close":57.55}
{"ticker":"IDA","date":"2015-07-10","pret":-0.02474,"close":58.07}
{"ticker":"IDA","date":"2015-07-13","pret":0.00969,"close":58.14}
{"ticker":"IDA","date":"2015-07-14","pret":0.00241,"close":57.99}
{"ticker":"IDA","date":"2015-07-15","pret":-0.00448,"close":58.2}
{"ticker":"IDA","date":"2015-07-16","pret":0.00379,"close":59}
{"ticker":"IDA","date":"2015-07-17","pret":0.01145,"close":58.5}
{"ticker":"IDA","date":"2015-07-20","pret":-0.00785,"close":58.13}
{"ticker":"IDA","date":"2015-07-21","pret":-0.00172,"close":57.88}
{"ticker":"IDA","date":"2015-07-22","pret":-0.00551,"close":58.63}
{"ticker":"IDA","date":"2015-07-23","pret":0.00825,"close":58.13}
{"ticker":"IDA","date":"2015-07-24","pret":-0.00894,"close":58.08}
{"ticker":"IDA","date":"2015-07-27","pret":0.00104,"close":59.18}
{"ticker":"IDA","date":"2015-07-28","pret":0.02066,"close":59.68}
{"ticker":"IDA","date":"2015-07-29","pret":0.00405,"close":60.46}
{"ticker":"IDA","date":"2015-07-30","pret":0.01735,"close":61.32}
{"ticker":"IDA","date":"2015-07-31","pret":0.02531,"close":62.11}
{"ticker":"IDA","date":"2015-08-03","pret":-0.00258,"close":61.75}
{"ticker":"IDA","date":"2015-08-04","pret":-0.00065,"close":60.61}
{"ticker":"IDA","date":"2015-08-05","pret":-0.01483,"close":60.98}
{"ticker":"IDA","date":"2015-08-06","pret":0.00115,"close":61.02}
{"ticker":"IDA","date":"2015-08-07","pret":-0.00444,"close":61.9}
{"ticker":"IDA","date":"2015-08-10","pret":0.02054,"close":61.92}
{"ticker":"IDA","date":"2015-08-11","pret":-0.00307,"close":62.46}
{"ticker":"IDA","date":"2015-08-12","pret":0.00854,"close":63.07}
{"ticker":"IDA","date":"2015-08-13","pret":0.01054,"close":63.33}
{"ticker":"IDA","date":"2015-08-14","pret":0.0046,"close":63.69}
{"ticker":"IDA","date":"2015-08-17","pret":0.00662,"close":64.37}
{"ticker":"IDA","date":"2015-08-18","pret":0.00611,"close":63.89}
{"ticker":"IDA","date":"2015-08-19","pret":-0.00784,"close":63.96}
{"ticker":"IDA","date":"2015-08-20","pret":-0.00016,"close":63.71}
{"ticker":"IDA","date":"2015-08-21","pret":-0.01155,"close":63.17}
{"ticker":"IDA","date":"2015-08-24","pret":-0.02254,"close":60.58}
{"ticker":"IDA","date":"2015-08-25","pret":0.00891,"close":58.84}
{"ticker":"IDA","date":"2015-08-26","pret":-0.03581,"close":59.8}
{"ticker":"IDA","date":"2015-08-27","pret":0.00484,"close":60.47}
{"ticker":"IDA","date":"2015-08-28","pret":0.0073,"close":60.19}
{"ticker":"IDA","date":"2015-08-31","pret":-0.00846,"close":59.37}
{"ticker":"IDA","date":"2015-09-01","pret":-0.02548,"close":57.61}
{"ticker":"IDA","date":"2015-09-02","pret":-0.00566,"close":57.78}
{"ticker":"IDA","date":"2015-09-03","pret":-0.00155,"close":58.05}
{"ticker":"IDA","date":"2015-09-04","pret":-0.01143,"close":57.6}
{"ticker":"IDA","date":"2015-09-08","pret":0.01401,"close":58.79}
{"ticker":"IDA","date":"2015-09-09","pret":0.0111,"close":58.28}
{"ticker":"IDA","date":"2015-09-10","pret":-0.01093,"close":57.99}
{"ticker":"IDA","date":"2015-09-11","pret":-0.00741,"close":58.7}
{"ticker":"IDA","date":"2015-09-14","pret":0.02088,"close":59}
{"ticker":"IDA","date":"2015-09-15","pret":-0.0022,"close":58.75}
{"ticker":"IDA","date":"2015-09-16","pret":0.00102,"close":60.01}
{"ticker":"IDA","date":"2015-09-17","pret":0.01615,"close":60.75}
{"ticker":"IDA","date":"2015-09-18","pret":0.00715,"close":61.35}
{"ticker":"IDA","date":"2015-09-21","pret":0.02034,"close":61.42}
{"ticker":"IDA","date":"2015-09-22","pret":-0.00717,"close":61.23}
{"ticker":"IDA","date":"2015-09-23","pret":0.00408,"close":61.7}
{"ticker":"IDA","date":"2015-09-24","pret":0.00163,"close":63.25}
{"ticker":"IDA","date":"2015-09-25","pret":0.02964,"close":63.63}
{"ticker":"IDA","date":"2015-09-28","pret":0.00378,"close":63.62}
{"ticker":"IDA","date":"2015-09-29","pret":0.00188,"close":63.71}
{"ticker":"IDA","date":"2015-09-30","pret":0.00157,"close":64.71}
{"ticker":"IDA","date":"2015-10-01","pret":0.0157,"close":63.77}
{"ticker":"IDA","date":"2015-10-02","pret":-0.01226,"close":64.63}
{"ticker":"IDA","date":"2015-10-05","pret":0.0155,"close":65.15}
{"ticker":"IDA","date":"2015-10-06","pret":0,"close":64.58}
{"ticker":"IDA","date":"2015-10-07","pret":-0.00571,"close":64.7}
{"ticker":"IDA","date":"2015-10-08","pret":-0.00031,"close":65.82}
{"ticker":"IDA","date":"2015-10-09","pret":0.02052,"close":66.12}
{"ticker":"IDA","date":"2015-10-12","pret":0.00393,"close":67.35}
{"ticker":"IDA","date":"2015-10-13","pret":0.01469,"close":67.6}
{"ticker":"IDA","date":"2015-10-14","pret":0.0083,"close":67.73}
{"ticker":"IDA","date":"2015-10-15","pret":0.0003,"close":69.34}
{"ticker":"IDA","date":"2015-10-16","pret":0.02792,"close":68.29}
{"ticker":"IDA","date":"2015-10-19","pret":-0.02219,"close":68.77}
{"ticker":"IDA","date":"2015-10-20","pret":0.00468,"close":69}
{"ticker":"IDA","date":"2015-10-21","pret":0.01146,"close":69.05}
{"ticker":"IDA","date":"2015-10-22","pret":-0.00188,"close":70}
{"ticker":"IDA","date":"2015-10-23","pret":0.01107,"close":68.93}
{"ticker":"IDA","date":"2015-10-26","pret":-0.01339,"close":69.89}
{"ticker":"IDA","date":"2015-10-27","pret":0.01081,"close":69.71}
{"ticker":"IDA","date":"2015-10-28","pret":-0.001,"close":68.12}
{"ticker":"IDA","date":"2015-10-29","pret":-0.034,"close":66.44}
{"ticker":"IDA","date":"2015-10-30","pret":-0.00715,"close":66.85}
{"ticker":"IDA","date":"2015-11-02","pret":-0.0012,"close":67.04}
{"ticker":"IDA","date":"2015-11-03","pret":-0.0054,"close":66.75}
{"ticker":"IDA","date":"2015-11-04","pret":0.00466,"close":66.94}
{"ticker":"IDA","date":"2015-11-05","pret":0.00314,"close":67.16}
{"ticker":"IDA","date":"2015-11-06","pret":-0.01262,"close":65.11}
{"ticker":"IDA","date":"2015-11-09","pret":-0.01939,"close":65.61}
{"ticker":"IDA","date":"2015-11-10","pret":0.01104,"close":66.17}
{"ticker":"IDA","date":"2015-11-11","pret":0.01288,"close":67.15}
{"ticker":"IDA","date":"2015-11-12","pret":0.0081,"close":65.89}
{"ticker":"IDA","date":"2015-11-13","pret":-0.01717,"close":65.08}
{"ticker":"IDA","date":"2015-11-16","pret":-0.01008,"close":66.28}
{"ticker":"IDA","date":"2015-11-17","pret":0.01447,"close":64.93}
{"ticker":"IDA","date":"2015-11-18","pret":-0.01755,"close":65.48}
{"ticker":"IDA","date":"2015-11-19","pret":0.01087,"close":66.93}
{"ticker":"IDA","date":"2015-11-20","pret":0.02511,"close":67.39}
{"ticker":"IDA","date":"2015-11-23","pret":0.00163,"close":66.71}
{"ticker":"IDA","date":"2015-11-24","pret":-0.01629,"close":66.77}
{"ticker":"IDA","date":"2015-11-25","pret":0.00571,"close":66.82}
{"ticker":"IDA","date":"2015-11-26"}
{"ticker":"IDA","date":"2015-11-27","pret":0.0009,"close":67.39}
{"ticker":"IDA","date":"2015-11-30","pret":0.00864,"close":68.04}
{"ticker":"IDA","date":"2015-12-01","pret":0.0118,"close":68.22}
{"ticker":"IDA","date":"2015-12-02","pret":-0.0022,"close":67.81}
{"ticker":"IDA","date":"2015-12-03","pret":-0.0059,"close":67}
{"ticker":"IDA","date":"2015-12-04","pret":-0.00727,"close":68.33}
{"ticker":"IDA","date":"2015-12-07","pret":0.01757,"close":68.66}
{"ticker":"IDA","date":"2015-12-08","pret":0.00248,"close":68.58}
{"ticker":"IDA","date":"2015-12-09","pret":-0.00278,"close":67.79}
{"ticker":"IDA","date":"2015-12-10","pret":-0.00705,"close":66.35}
{"ticker":"IDA","date":"2015-12-11","pret":-0.02947,"close":66.15}
{"ticker":"IDA","date":"2015-12-14","pret":0.00394,"close":66.83}
{"ticker":"IDA","date":"2015-12-15","pret":0.01113,"close":67.55}
{"ticker":"IDA","date":"2015-12-16","pret":0.0144,"close":68.97}
{"ticker":"IDA","date":"2015-12-17"}
{"ticker":"IDA","date":"2015-12-18","pret":0.01522,"close":68.45}
{"ticker":"IDA","date":"2015-12-21","pret":-0.00087,"close":67.48}
{"ticker":"IDA","date":"2015-12-22","pret":-0.0173,"close":68}
{"ticker":"IDA","date":"2015-12-23","pret":0.00883,"close":68.82}
{"ticker":"IDA","date":"2015-12-24","pret":0.00628,"close":68.81}
{"ticker":"IDA","date":"2015-12-28","pret":0,"close":69.55}
{"ticker":"IDA","date":"2015-12-29","pret":0.01747,"close":69.67}
{"ticker":"IDA","date":"2015-12-30","pret":-0.00229,"close":69.5}
{"ticker":"IDA","date":"2015-12-31","pret":-0.0033,"close":68}
{"ticker":"IDA","date":"2016-01-04","pret":-0.02551,"close":67.29}
{"ticker":"IDA","date":"2016-01-05","pret":-0.00652,"close":67.41}
{"ticker":"IDCC","date":"2015-01-02","pret":-0.01179,"close":52.39}
{"ticker":"IDCC","date":"2015-01-05","pret":-0.01728,"close":51.6}
{"ticker":"IDCC","date":"2015-01-06","pret":-0.00538,"close":50.87}
{"ticker":"IDCC","date":"2015-01-07","pret":-0.02062,"close":51.47}
{"ticker":"IDCC","date":"2015-01-08","pret":0.02197,"close":52.23}
{"ticker":"IDCC","date":"2015-01-09","pret":0.00499,"close":51.44}
{"ticker":"IDCC","date":"2015-01-12","pret":-0.01717,"close":50.67}
{"ticker":"IDCC","date":"2015-01-13","pret":-0.00586,"close":52.06}
{"ticker":"IDCC","date":"2015-01-14","pret":0.00935,"close":52.7}
{"ticker":"IDCC","date":"2015-01-15","pret":0.02755,"close":51.77}
{"ticker":"IDCC","date":"2015-01-16","pret":-0.02696,"close":51.99}
{"ticker":"IDCC","date":"2015-01-20","pret":0.01099,"close":51.83}
{"ticker":"IDCC","date":"2015-01-21","pret":-0.00577,"close":51.44}
{"ticker":"IDCC","date":"2015-01-22","pret":-0.00348,"close":52.52}
{"ticker":"IDCC","date":"2015-01-23","pret":0.0146,"close":52.23}
{"ticker":"IDCC","date":"2015-01-26","pret":-0.00497,"close":51.76}
{"ticker":"IDCC","date":"2015-01-27","pret":-0.01759,"close":50.89}
{"ticker":"IDCC","date":"2015-01-28","pret":0.00448,"close":50.49}
{"ticker":"IDCC","date":"2015-01-29","pret":-0.01941,"close":51.41}
{"ticker":"IDCC","date":"2015-01-30","pret":0.0124,"close":49.98}
{"ticker":"IDCC","date":"2015-02-02","pret":-0.02274,"close":50.73}
{"ticker":"IDCC","date":"2015-02-03","pret":0.01804,"close":50.5}
{"ticker":"IDCC","date":"2015-02-04","pret":-0.01684,"close":50.43}
{"ticker":"IDCC","date":"2015-02-05","pret":0.01073,"close":50.37}
{"ticker":"IDCC","date":"2015-02-06","pret":-0.00436,"close":49.17}
{"ticker":"IDCC","date":"2015-02-09","pret":-0.02982,"close":47.82}
{"ticker":"IDCC","date":"2015-02-10","pret":-0.01442,"close":50.23}
{"ticker":"IDCC","date":"2015-02-11","pret":0.04146,"close":50.77}
{"ticker":"IDCC","date":"2015-02-12","pret":0.01521,"close":50.36}
{"ticker":"IDCC","date":"2015-02-13","pret":-0.01382,"close":50.26}
{"ticker":"IDCC","date":"2015-02-17","pret":-0.00319,"close":50.89}
{"ticker":"IDCC","date":"2015-02-18","pret":0.01563,"close":49.14}
{"ticker":"IDCC","date":"2015-02-19","pret":-0.01863,"close":50.32}
{"ticker":"IDCC","date":"2015-02-20","pret":0.00975,"close":51.66}
{"ticker":"IDCC","date":"2015-02-23","pret":0.02581,"close":52.12}
{"ticker":"IDCC","date":"2015-02-24","pret":0.00884,"close":53.71}
{"ticker":"IDCC","date":"2015-02-25","pret":0.02737,"close":53.1}
{"ticker":"IDCC","date":"2015-02-26","pret":-0.0101,"close":52.68}
{"ticker":"IDCC","date":"2015-02-27","pret":-0.01154,"close":52.87}
{"ticker":"IDCC","date":"2015-03-02","pret":0.01041,"close":54.06}
{"ticker":"IDCC","date":"2015-03-03","pret":0.01606,"close":55.44}
{"ticker":"IDCC","date":"2015-03-04","pret":0.02814,"close":55.55}
{"ticker":"IDCC","date":"2015-03-05","pret":0.00807,"close":53.61}
{"ticker":"IDCC","date":"2015-03-06","pret":-0.04328,"close":52.07}
{"ticker":"IDCC","date":"2015-03-09","pret":-0.02628,"close":52.81}
{"ticker":"IDCC","date":"2015-03-10","pret":0.00554,"close":53.14}
{"ticker":"IDCC","date":"2015-03-11","pret":0.01212,"close":53.03}
{"ticker":"IDCC","date":"2015-03-12","pret":0.00244,"close":53.49}
{"ticker":"IDCC","date":"2015-03-13","pret":0.0073,"close":52.85}
{"ticker":"IDCC","date":"2015-03-16","pret":-0.01106,"close":52.8}
{"ticker":"IDCC","date":"2015-03-17","pret":-0.00283,"close":53.58}
{"ticker":"IDCC","date":"2015-03-18","pret":0.00659,"close":53.94}
{"ticker":"IDCC","date":"2015-03-19","pret":0.0138,"close":53.52}
{"ticker":"IDCC","date":"2015-03-20","pret":-0.00912,"close":53.29}
{"ticker":"IDCC","date":"2015-03-23","pret":-0.0015,"close":54.08}
{"ticker":"IDCC","date":"2015-03-24","pret":0.01209,"close":53.5}
{"ticker":"IDCC","date":"2015-03-25","pret":-0.01209,"close":52.03}
{"ticker":"IDCC","date":"2015-03-26","pret":-0.02925,"close":50.78}
{"ticker":"IDCC","date":"2015-03-27","pret":-0.02715,"close":50.56}
{"ticker":"IDCC","date":"2015-03-30","pret":0.00435,"close":51.26}
{"ticker":"IDCC","date":"2015-03-31","pret":0.00374,"close":50.74}
{"ticker":"IDCC","date":"2015-04-01","pret":-0.00315,"close":50.71}
{"ticker":"IDCC","date":"2015-04-02","pret":0.00158,"close":50.25}
{"ticker":"IDCC","date":"2015-04-06","pret":-0.01526,"close":51.04}
{"ticker":"IDCC","date":"2015-04-07","pret":0.01625,"close":50.82}
{"ticker":"IDCC","date":"2015-04-08","pret":-0.00236,"close":51.6}
{"ticker":"IDCC","date":"2015-04-09","pret":0.01835,"close":52.67}
{"ticker":"IDCC","date":"2015-04-10","pret":0.02086,"close":51.69}
{"ticker":"IDCC","date":"2015-04-13","pret":-0.02202,"close":50.97}
{"ticker":"IDCC","date":"2015-04-14","pret":-0.01051,"close":50.25}
{"ticker":"IDCC","date":"2015-04-15","pret":-0.01221,"close":50.88}
{"ticker":"IDCC","date":"2015-04-16","pret":0.00553,"close":51.28}
{"ticker":"IDCC","date":"2015-04-17","pret":0.00236,"close":49.78}
{"ticker":"IDCC","date":"2015-04-20","pret":-0.01745,"close":51.52}
{"ticker":"IDCC","date":"2015-04-21","pret":0.03652,"close":52.14}
{"ticker":"IDCC","date":"2015-04-22","pret":0.00998,"close":52.66}
{"ticker":"IDCC","date":"2015-04-23","pret":-0.00325,"close":53.4}
{"ticker":"IDCC","date":"2015-04-24","pret":0.02366,"close":53.84}
{"ticker":"IDCC","date":"2015-04-27","pret":0.00615,"close":53.9}
{"ticker":"IDCC","date":"2015-04-28","pret":0.00962,"close":54.69}
{"ticker":"IDCC","date":"2015-04-29","pret":0.03082,"close":55.46}
{"ticker":"IDCC","date":"2015-04-30","pret":-0.01802,"close":54.72}
{"ticker":"IDCC","date":"2015-05-01","pret":0.00363,"close":55.82}
{"ticker":"IDCC","date":"2015-05-04","pret":0.0092,"close":56.28}
{"ticker":"IDCC","date":"2015-05-05","pret":0.00911,"close":54.74}
{"ticker":"IDCC","date":"2015-05-06","pret":-0.0223,"close":55.46}
{"ticker":"IDCC","date":"2015-05-07","pret":0.00272,"close":55.81}
{"ticker":"IDCC","date":"2015-05-08","pret":0.02295,"close":56.11}
{"ticker":"IDCC","date":"2015-05-11","pret":-0.00908,"close":56.12}
{"ticker":"IDCC","date":"2015-05-12","pret":-0.00287,"close":56.27}
{"ticker":"IDCC","date":"2015-05-13","pret":0.01336,"close":55.96}
{"ticker":"IDCC","date":"2015-05-14","pret":-0.00479,"close":56.8}
{"ticker":"IDCC","date":"2015-05-15","pret":0.00585,"close":56.39}
{"ticker":"IDCC","date":"2015-05-18","pret":-0.00745,"close":57.68}
{"ticker":"IDCC","date":"2015-05-19","pret":0.02428,"close":57.79}
{"ticker":"IDCC","date":"2015-05-20","pret":0.00814,"close":57.63}
{"ticker":"IDCC","date":"2015-05-21","pret":-0.00936,"close":57.5}
{"ticker":"IDCC","date":"2015-05-22","pret":-0.00157,"close":57.26}
{"ticker":"IDCC","date":"2015-05-26","pret":-0.00524,"close":56.59}
{"ticker":"IDCC","date":"2015-05-27","pret":-0.00562,"close":57.79}
{"ticker":"IDCC","date":"2015-05-28","pret":0.02196,"close":58.88}
{"ticker":"IDCC","date":"2015-05-29","pret":0.01063,"close":58.63}
{"ticker":"IDCC","date":"2015-06-01","pret":0.00358,"close":60.47}
{"ticker":"IDCC","date":"2015-06-02","pret":0.01819,"close":59.43}
{"ticker":"IDCC","date":"2015-06-03","pret":-0.00284,"close":59.46}
{"ticker":"IDCC","date":"2015-06-04","pret":-0.01128,"close":58.41}
{"ticker":"IDCC","date":"2015-06-05","pret":-0.01346,"close":57.91}
{"ticker":"IDCC","date":"2015-06-08","pret":-0.0081,"close":57.48}
{"ticker":"IDCC","date":"2015-06-09","pret":-0.00869,"close":56.8}
{"ticker":"IDCC","date":"2015-06-10","pret":-0.00262,"close":56.96}
{"ticker":"IDCC","date":"2015-06-11","pret":0.00052,"close":56.34}
{"ticker":"IDCC","date":"2015-06-12","pret":0.00087,"close":59.65}
{"ticker":"IDCC","date":"2015-06-15","pret":0.03738,"close":59.19}
{"ticker":"IDCC","date":"2015-06-16","pret":0.00286,"close":59.95}
{"ticker":"IDCC","date":"2015-06-17","pret":0.00935,"close":59.23}
{"ticker":"IDCC","date":"2015-06-18","pret":-0.01272,"close":59.94}
{"ticker":"IDCC","date":"2015-06-19","pret":0.01088,"close":59.19}
{"ticker":"IDCC","date":"2015-06-22","pret":-0.00904,"close":59.31}
{"ticker":"IDCC","date":"2015-06-23","pret":0.00436,"close":59.38}
{"ticker":"IDCC","date":"2015-06-24","pret":-0.00722,"close":57.97}
{"ticker":"IDCC","date":"2015-06-25","pret":-0.02319,"close":58.02}
{"ticker":"IDCC","date":"2015-06-26","pret":0.0031,"close":57.57}
{"ticker":"IDCC","date":"2015-06-29","pret":-0.00638,"close":56.83}
{"ticker":"IDCC","date":"2015-06-30","pret":-0.01272,"close":56.89}
{"ticker":"IDCC","date":"2015-07-01","pret":0.00228,"close":56.96}
{"ticker":"IDCC","date":"2015-07-02","pret":-0.00175,"close":55.53}
{"ticker":"IDCC","date":"2015-07-06","pret":-0.03367,"close":56.3}
{"ticker":"IDCC","date":"2015-07-07","pret":0.01813,"close":56.05}
{"ticker":"IDCC","date":"2015-07-08","pret":-0.00822,"close":55.36}
{"ticker":"IDCC","date":"2015-07-09","pret":0.00126,"close":54.82}
{"ticker":"IDCC","date":"2015-07-10","pret":-0.009,"close":55.5}
{"ticker":"IDCC","date":"2015-07-13","pret":0.00631,"close":55.99}
{"ticker":"IDCC","date":"2015-07-14","pret":0.00698,"close":56.97}
{"ticker":"IDCC","date":"2015-07-15","pret":0.0154,"close":56.85}
{"ticker":"IDCC","date":"2015-07-16","pret":0.0063,"close":57.59}
{"ticker":"IDCC","date":"2015-07-17","pret":0.00852,"close":57.19}
{"ticker":"IDCC","date":"2015-07-20","pret":-0.00974,"close":56.69}
{"ticker":"IDCC","date":"2015-07-21","pret":-0.01107,"close":56.96}
{"ticker":"IDCC","date":"2015-07-22","pret":-0.00018,"close":57.29}
{"ticker":"IDCC","date":"2015-07-23","pret":0.0123,"close":57.26}
{"ticker":"IDCC","date":"2015-07-24","pret":0.00105,"close":56.56}
{"ticker":"IDCC","date":"2015-07-27","pret":-0.02258,"close":55.63}
{"ticker":"IDCC","date":"2015-07-28","pret":-0.00411,"close":56.45}
{"ticker":"IDCC","date":"2015-07-29","pret":0.00643,"close":57.08}
{"ticker":"IDCC","date":"2015-07-30","pret":0.01186,"close":56.18}
{"ticker":"IDCC","date":"2015-07-31","pret":-0.01685,"close":54.07}
{"ticker":"IDCC","date":"2015-08-03","pret":-0.03365,"close":52.59}
{"ticker":"IDCC","date":"2015-08-04","pret":-0.02852,"close":52.13}
{"ticker":"IDCC","date":"2015-08-05","pret":-0.00458,"close":51.87}
{"ticker":"IDCC","date":"2015-08-06","pret":-0.00999,"close":51.83}
{"ticker":"IDCC","date":"2015-08-07","pret":-0.0031,"close":51.14}
{"ticker":"IDCC","date":"2015-08-10","pret":-0.00739,"close":50.81}
{"ticker":"IDCC","date":"2015-08-11","pret":-0.01435,"close":50.4}
{"ticker":"IDCC","date":"2015-08-12","pret":-0.00815,"close":50.23}
{"ticker":"IDCC","date":"2015-08-13","pret":0.00914,"close":49.54}
{"ticker":"IDCC","date":"2015-08-14","pret":-0.02038,"close":49.76}
{"ticker":"IDCC","date":"2015-08-17","pret":-0.00101,"close":50.62}
{"ticker":"IDCC","date":"2015-08-18","pret":0.01822,"close":49.7}
{"ticker":"IDCC","date":"2015-08-19","pret":-0.01701,"close":49.48}
{"ticker":"IDCC","date":"2015-08-20","pret":-0.00465,"close":48.38}
{"ticker":"IDCC","date":"2015-08-21","pret":-0.03571,"close":47.38}
{"ticker":"IDCC","date":"2015-08-24","pret":-0.03052,"close":46.19}
{"ticker":"IDCC","date":"2015-08-25","pret":0.0345,"close":47.71}
{"ticker":"IDCC","date":"2015-08-26","pret":0.00439,"close":48.32}
{"ticker":"IDCC","date":"2015-08-27","pret":0.0153,"close":49.51}
{"ticker":"IDCC","date":"2015-08-28","pret":0.0096,"close":49.46}
{"ticker":"IDCC","date":"2015-08-31","pret":-0.00919,"close":49.47}
{"ticker":"IDCC","date":"2015-09-01","pret":-0.00288,"close":48.99}
{"ticker":"IDCC","date":"2015-09-02","pret":0.01896,"close":48.61}
{"ticker":"IDCC","date":"2015-09-03","pret":-0.01834,"close":48.44}
{"ticker":"IDCC","date":"2015-09-04","pret":-0.01492,"close":48.25}
{"ticker":"IDCC","date":"2015-09-08","pret":0.02229,"close":48.65}
{"ticker":"IDCC","date":"2015-09-09","pret":0.00184,"close":48.66}
{"ticker":"IDCC","date":"2015-09-10","pret":-0.01209,"close":48.19}
{"ticker":"IDCC","date":"2015-09-11","pret":-0.01036,"close":48.2}
{"ticker":"IDCC","date":"2015-09-14","pret":0.00582,"close":48.3}
{"ticker":"IDCC","date":"2015-09-15","pret":0.00846,"close":48.57}
{"ticker":"IDCC","date":"2015-09-16","pret":-0.00288,"close":48.73}
{"ticker":"IDCC","date":"2015-09-17","pret":0.00144,"close":48.55}
{"ticker":"IDCC","date":"2015-09-18","pret":-0.01471,"close":47.86}
{"ticker":"IDCC","date":"2015-09-21","pret":0.00604,"close":47.9}
{"ticker":"IDCC","date":"2015-09-22","pret":-0.00792,"close":48.04}
{"ticker":"IDCC","date":"2015-09-23","pret":0.00875,"close":48.11}
{"ticker":"IDCC","date":"2015-09-24","pret":-0.01063,"close":48.28}
{"ticker":"IDCC","date":"2015-09-25","pret":0.02094,"close":47.87}
{"ticker":"IDCC","date":"2015-09-28","pret":-0.0222,"close":47.84}
{"ticker":"IDCC","date":"2015-09-29","pret":0.01064,"close":49.54}
{"ticker":"IDCC","date":"2015-09-30","pret":0.03649,"close":50.6}
{"ticker":"IDCC","date":"2015-10-01","pret":0.01549,"close":50.3}
{"ticker":"IDCC","date":"2015-10-02","pret":-0.01709,"close":50.54}
{"ticker":"IDCC","date":"2015-10-05","pret":0.02201,"close":51.64}
{"ticker":"IDCC","date":"2015-10-06","pret":0.00918,"close":50.95}
{"ticker":"IDCC","date":"2015-10-07","pret":-0.01016,"close":51.61}
{"ticker":"IDCC","date":"2015-10-08","pret":0.01132,"close":51.74}
{"ticker":"IDCC","date":"2015-10-09","pret":-0.00525,"close":50.28}
{"ticker":"IDCC","date":"2015-10-12","pret":-0.01792,"close":50.29}
{"ticker":"IDCC","date":"2015-10-13","pret":-0.00758,"close":49.77}
{"ticker":"IDCC","date":"2015-10-14","pret":-0.00743,"close":48.58}
{"ticker":"IDCC","date":"2015-10-15","pret":-0.01606,"close":49.54}
{"ticker":"IDCC","date":"2015-10-16","pret":0.01545,"close":49.16}
{"ticker":"IDCC","date":"2015-10-19","pret":-0.01504,"close":48.98}
{"ticker":"IDCC","date":"2015-10-20","pret":-0.0002,"close":49.84}
{"ticker":"IDCC","date":"2015-10-21","pret":0.02688,"close":48.52}
{"ticker":"IDCC","date":"2015-10-22","pret":-0.02545,"close":49.43}
{"ticker":"IDCC","date":"2015-10-23","pret":0.01985,"close":50.33}
{"ticker":"IDCC","date":"2015-10-26","pret":0.0048,"close":49.38}
{"ticker":"IDCC","date":"2015-10-27","pret":-0.01671,"close":48.72}
{"ticker":"IDCC","date":"2015-10-28","pret":-0.00897,"close":50.29}
{"ticker":"IDCC","date":"2015-10-29","pret":0.02348,"close":49.54}
{"ticker":"IDCC","date":"2015-10-30","pret":0.04192,"close":50.74}
{"ticker":"IDCC","date":"2015-11-02","pret":-0.02447,"close":53.1}
{"ticker":"IDCC","date":"2015-11-03","pret":0.04064,"close":51.27}
{"ticker":"IDCC","date":"2015-11-04","pret":-0.03028,"close":53.15}
{"ticker":"IDCC","date":"2015-11-05","pret":0.03103,"close":54.42}
{"ticker":"IDCC","date":"2015-11-06","pret":0.02256,"close":54.49}
{"ticker":"IDCC","date":"2015-11-09","pret":0.00478,"close":53.55}
{"ticker":"IDCC","date":"2015-11-10","pret":-0.0174,"close":53.94}
{"ticker":"IDCC","date":"2015-11-11","pret":0.01372,"close":54.44}
{"ticker":"IDCC","date":"2015-11-12","pret":-0.00074,"close":52.81}
{"ticker":"IDCC","date":"2015-11-13","pret":-0.03374,"close":52.39}
{"ticker":"IDCC","date":"2015-11-16","pret":-0.00439,"close":52.72}
{"ticker":"IDCC","date":"2015-11-17","pret":0.01407,"close":52.48}
{"ticker":"IDCC","date":"2015-11-18","pret":-0.00435,"close":52.57}
{"ticker":"IDCC","date":"2015-11-19","pret":-0.00437,"close":52.64}
{"ticker":"IDCC","date":"2015-11-20","pret":0.00816,"close":52.45}
{"ticker":"IDCC","date":"2015-11-23","pret":-0.00587,"close":53.12}
{"ticker":"IDCC","date":"2015-11-24","pret":0.0019,"close":52.21}
{"ticker":"IDCC","date":"2015-11-25","pret":-0.00857,"close":52.48}
{"ticker":"IDCC","date":"2015-11-26"}
{"ticker":"IDCC","date":"2015-11-27","pret":0.00344,"close":52.75}
{"ticker":"IDCC","date":"2015-11-30","pret":0.00892,"close":52.69}
{"ticker":"IDCC","date":"2015-12-01","pret":0.00076,"close":52.92}
{"ticker":"IDCC","date":"2015-12-02","pret":-0.0053,"close":51.95}
{"ticker":"IDCC","date":"2015-12-03","pret":-0.00648,"close":51.03}
{"ticker":"IDCC","date":"2015-12-04","pret":-0.02613,"close":52.27}
{"ticker":"IDCC","date":"2015-12-07","pret":0.02115,"close":51.68}
{"ticker":"IDCC","date":"2015-12-08","pret":-0.01568,"close":51.17}
{"ticker":"IDCC","date":"2015-12-09","pret":-0.00842,"close":50.27}
{"ticker":"IDCC","date":"2015-12-10","pret":-0.01267,"close":49.6}
{"ticker":"IDCC","date":"2015-12-11","pret":-0.03034,"close":49.41}
{"ticker":"IDCC","date":"2015-12-14","pret":0.01326,"close":47.96}
{"ticker":"IDCC","date":"2015-12-15","pret":-0.01902,"close":47.9}
{"ticker":"IDCC","date":"2015-12-16","pret":-0.00269,"close":48.47}
{"ticker":"IDCC","date":"2015-12-17"}
{"ticker":"IDCC","date":"2015-12-18","pret":-0.02262,"close":46.83}
{"ticker":"IDCC","date":"2015-12-21","pret":-0.00446,"close":47.28}
{"ticker":"IDCC","date":"2015-12-22","pret":0.01058,"close":48.22}
{"ticker":"IDCC","date":"2015-12-23","pret":0.02289,"close":47.75}
{"ticker":"IDCC","date":"2015-12-24","pret":-0.01953,"close":47.67}
{"ticker":"IDCC","date":"2015-12-28","pret":0.01417,"close":49.35}
{"ticker":"IDCC","date":"2015-12-29","pret":0.02976,"close":50.37}
{"ticker":"IDCC","date":"2015-12-30","pret":0.01297,"close":50.39}
{"ticker":"IDCC","date":"2015-12-31","pret":-0.00298,"close":49.04}
{"ticker":"IDCC","date":"2016-01-04","pret":-0.03871,"close":48.44}
{"ticker":"IDCC","date":"2016-01-05","pret":0.00145,"close":48.28}
{"ticker":"IDRA","date":"2015-01-02","pret":0.01586,"close":4.9}
{"ticker":"IDRA","date":"2015-01-05","pret":0.1085,"close":4.91}
{"ticker":"IDRA","date":"2015-01-06","pret":-0.00404,"close":4.69}
{"ticker":"IDRA","date":"2015-01-07","pret":-0.05621,"close":4.74}
{"ticker":"IDRA","date":"2015-01-08","pret":0.0064,"close":4.96}
{"ticker":"IDRA","date":"2015-01-09","pret":0.05787,"close":4.97}
{"ticker":"IDRA","date":"2015-01-12","pret":0.00401,"close":5.37}
{"ticker":"IDRA","date":"2015-01-13","pret":0.04114,"close":5.14}
{"ticker":"IDRA","date":"2015-01-14","pret":-0.04917,"close":5.29}
{"ticker":"IDRA","date":"2015-01-15","pret":0.06252,"close":4.82}
{"ticker":"IDRA","date":"2015-01-16","pret":-0.09115,"close":4.69}
{"ticker":"IDRA","date":"2015-01-20","pret":-0.02309,"close":4.74}
{"ticker":"IDRA","date":"2015-01-21","pret":0,"close":4.55}
{"ticker":"IDRA","date":"2015-01-22","pret":-0.02581,"close":4.6}
{"ticker":"IDRA","date":"2015-01-23","pret":0.00218,"close":4.51}
{"ticker":"IDRA","date":"2015-01-26","pret":-0.04218,"close":4.67}
{"ticker":"IDRA","date":"2015-01-27","pret":0.04,"close":4.81}
{"ticker":"IDRA","date":"2015-01-28","pret":0.05716,"close":4.59}
{"ticker":"IDRA","date":"2015-01-29","pret":-0.05281,"close":4.7}
{"ticker":"IDRA","date":"2015-01-30","pret":0.01079,"close":4.52}
{"ticker":"IDRA","date":"2015-02-02","pret":-0.02829,"close":4.21}
{"ticker":"IDRA","date":"2015-02-03","pret":-0.07326,"close":4.09}
{"ticker":"IDRA","date":"2015-02-04","pret":-0.0437,"close":4.2}
{"ticker":"IDRA","date":"2015-02-05","pret":0.03893,"close":4.23}
{"ticker":"IDRA","date":"2015-02-06","pret":0.00713,"close":4.02}
{"ticker":"IDRA","date":"2015-02-09","pret":-0.05104,"close":4.05}
{"ticker":"IDRA","date":"2015-02-10","pret":-0.03038,"close":4.01}
{"ticker":"IDRA","date":"2015-02-11","pret":0.03287,"close":4.26}
{"ticker":"IDRA","date":"2015-02-12","pret":0.065,"close":4.24}
{"ticker":"IDRA","date":"2015-02-13","pret":-0.09275,"close":4.1}
{"ticker":"IDRA","date":"2015-02-17","pret":0.08103,"close":4.39}
{"ticker":"IDRA","date":"2015-02-18","pret":0.03931,"close":4.53}
{"ticker":"IDRA","date":"2015-02-19","pret":0.01798,"close":4.5}
{"ticker":"IDRA","date":"2015-02-20","pret":0.00444,"close":4.66}
{"ticker":"IDRA","date":"2015-02-23","pret":0.03914,"close":4.83}
{"ticker":"IDRA","date":"2015-02-24","pret":0.03561,"close":4.78}
{"ticker":"IDRA","date":"2015-02-25","pret":-0.01034,"close":4.89}
{"ticker":"IDRA","date":"2015-02-26","pret":0.01034,"close":5.14}
{"ticker":"IDRA","date":"2015-02-27","pret":0.05796,"close":4.87}
{"ticker":"IDRA","date":"2015-03-02","pret":-0.04569,"close":4.84}
{"ticker":"IDRA","date":"2015-03-03","pret":-0.02261,"close":4.63}
{"ticker":"IDRA","date":"2015-03-04","pret":-0.0403,"close":4.75}
{"ticker":"IDRA","date":"2015-03-05","pret":0.03195,"close":4.89}
{"ticker":"IDRA","date":"2015-03-06","pret":0.01869,"close":4.68}
{"ticker":"IDRA","date":"2015-03-09","pret":-0.02923,"close":4.74}
{"ticker":"IDRA","date":"2015-03-10","pret":-0.01709,"close":4.67}
{"ticker":"IDRA","date":"2015-03-11","pret":0.01285,"close":4.45}
{"ticker":"IDRA","date":"2015-03-12","pret":-0.08895,"close":4.24}
{"ticker":"IDRA","date":"2015-03-13","pret":-0.02115,"close":4.15}
{"ticker":"IDRA","date":"2015-03-16","pret":-0.00238,"close":4.36}
{"ticker":"IDRA","date":"2015-03-17","pret":0.03279,"close":4.48}
{"ticker":"IDRA","date":"2015-03-18","pret":0.02278,"close":4.43}
{"ticker":"IDRA","date":"2015-03-19","pret":0.00225,"close":4.43}
{"ticker":"IDRA","date":"2015-03-20","pret":0,"close":4.18}
{"ticker":"IDRA","date":"2015-03-23","pret":-0.07948,"close":3.97}
{"ticker":"IDRA","date":"2015-03-24","pret":-0.02214,"close":3.98}
{"ticker":"IDRA","date":"2015-03-25","pret":-0.01,"close":3.51}
{"ticker":"IDRA","date":"2015-03-26","pret":-0.14291,"close":3.49}
{"ticker":"IDRA","date":"2015-03-27","pret":0.00578,"close":3.42}
{"ticker":"IDRA","date":"2015-03-30","pret":-0.01159,"close":3.57}
{"ticker":"IDRA","date":"2015-03-31","pret":0.0259,"close":3.71}
{"ticker":"IDRA","date":"2015-04-01","pret":0.07917,"close":3.52}
{"ticker":"IDRA","date":"2015-04-02","pret":-0.08201,"close":3.55}
{"ticker":"IDRA","date":"2015-04-06","pret":0.00284,"close":3.47}
{"ticker":"IDRA","date":"2015-04-07","pret":-0.01431,"close":3.64}
{"ticker":"IDRA","date":"2015-04-08","pret":0.05331,"close":3.74}
{"ticker":"IDRA","date":"2015-04-09","pret":0.02696,"close":3.71}
{"ticker":"IDRA","date":"2015-04-10","pret":-0.01609,"close":3.79}
{"ticker":"IDRA","date":"2015-04-13","pret":0.02667,"close":3.86}
{"ticker":"IDRA","date":"2015-04-14","pret":0.01825,"close":3.68}
{"ticker":"IDRA","date":"2015-04-15","pret":-0.04763,"close":3.7}
{"ticker":"IDRA","date":"2015-04-16","pret":-0.00271,"close":3.59}
{"ticker":"IDRA","date":"2015-04-17","pret":-0.03596,"close":3.45}
{"ticker":"IDRA","date":"2015-04-20","pret":-0.01705,"close":3.56}
{"ticker":"IDRA","date":"2015-04-21","pret":0.02825,"close":3.38}
{"ticker":"IDRA","date":"2015-04-22","pret":-0.05732,"close":3.36}
{"ticker":"IDRA","date":"2015-04-23","pret":-0.01486,"close":3.44}
{"ticker":"IDRA","date":"2015-04-24","pret":0.02659,"close":3.32}
{"ticker":"IDRA","date":"2015-04-27","pret":-0.02659,"close":3.05}
{"ticker":"IDRA","date":"2015-04-28","pret":-0.09083,"close":3.01}
{"ticker":"IDRA","date":"2015-04-29","pret":-0.02995,"close":2.87}
{"ticker":"IDRA","date":"2015-04-30","pret":-0.0274,"close":2.81}
{"ticker":"IDRA","date":"2015-05-01","pret":-0.02105,"close":2.91}
{"ticker":"IDRA","date":"2015-05-04","pret":0.03142,"close":2.8}
{"ticker":"IDRA","date":"2015-05-05","pret":-0.03853,"close":2.73}
{"ticker":"IDRA","date":"2015-05-06","pret":-0.01439,"close":2.81}
{"ticker":"IDRA","date":"2015-05-07","pret":0.02505,"close":2.75}
{"ticker":"IDRA","date":"2015-05-08","pret":-0.01066,"close":2.77}
{"ticker":"IDRA","date":"2015-05-11","pret":0,"close":3.05}
{"ticker":"IDRA","date":"2015-05-12","pret":0.03509,"close":3.02}
{"ticker":"IDRA","date":"2015-05-13","pret":0.04055,"close":2.8}
{"ticker":"IDRA","date":"2015-05-14","pret":-0.07207,"close":2.94}
{"ticker":"IDRA","date":"2015-05-15","pret":0.03497,"close":2.99}
{"ticker":"IDRA","date":"2015-05-18","pret":0.03379,"close":3.36}
{"ticker":"IDRA","date":"2015-05-19","pret":0.11,"close":3.12}
{"ticker":"IDRA","date":"2015-05-20","pret":-0.06772,"close":3.13}
{"ticker":"IDRA","date":"2015-05-21","pret":0.00318,"close":3.04}
{"ticker":"IDRA","date":"2015-05-22","pret":-0.02572,"close":3.13}
{"ticker":"IDRA","date":"2015-05-26","pret":0.00972,"close":3.13}
{"ticker":"IDRA","date":"2015-05-27","pret":0.01917,"close":3.49}
{"ticker":"IDRA","date":"2015-05-28","pret":0.11356,"close":3.6}
{"ticker":"IDRA","date":"2015-05-29","pret":0.01958,"close":3.84}
{"ticker":"IDRA","date":"2015-06-01","pret":0.06696,"close":3.58}
{"ticker":"IDRA","date":"2015-06-02","pret":-0.07252,"close":3.61}
{"ticker":"IDRA","date":"2015-06-03","pret":0.01658,"close":3.52}
{"ticker":"IDRA","date":"2015-06-04","pret":-0.03627,"close":3.49}
{"ticker":"IDRA","date":"2015-06-05","pret":-0.0057,"close":3.59}
{"ticker":"IDRA","date":"2015-06-08","pret":0.04196,"close":3.59}
{"ticker":"IDRA","date":"2015-06-09","pret":-0.01379,"close":3.45}
{"ticker":"IDRA","date":"2015-06-10","pret":-0.04837,"close":3.43}
{"ticker":"IDRA","date":"2015-06-11","pret":0,"close":3.59}
{"ticker":"IDRA","date":"2015-06-12","pret":0.04559,"close":3.57}
{"ticker":"IDRA","date":"2015-06-15","pret":0.04627,"close":3.72}
{"ticker":"IDRA","date":"2015-06-16","pret":-0.01609,"close":3.58}
{"ticker":"IDRA","date":"2015-06-17","pret":-0.02186,"close":3.71}
{"ticker":"IDRA","date":"2015-06-18","pret":0.02725,"close":3.8}
{"ticker":"IDRA","date":"2015-06-19","pret":0.02653,"close":3.72}
{"ticker":"IDRA","date":"2015-06-22","pret":-0.0185,"close":3.76}
{"ticker":"IDRA","date":"2015-06-23","pret":0.00797,"close":3.6}
{"ticker":"IDRA","date":"2015-06-24","pret":-0.04879,"close":3.51}
{"ticker":"IDRA","date":"2015-06-25","pret":-0.02817,"close":3.36}
{"ticker":"IDRA","date":"2015-06-26","pret":-0.02899,"close":3.56}
{"ticker":"IDRA","date":"2015-06-29","pret":0.0146,"close":3.44}
{"ticker":"IDRA","date":"2015-06-30","pret":0.00289,"close":3.71}
{"ticker":"IDRA","date":"2015-07-01","pret":0.08049,"close":3.66}
{"ticker":"IDRA","date":"2015-07-02","pret":-0.02429,"close":3.65}
{"ticker":"IDRA","date":"2015-07-06","pret":-0.0221,"close":3.72}
{"ticker":"IDRA","date":"2015-07-07","pret":0.03026,"close":3.73}
{"ticker":"IDRA","date":"2015-07-08","pret":0,"close":3.43}
{"ticker":"IDRA","date":"2015-07-09","pret":-0.05859,"close":3.44}
{"ticker":"IDRA","date":"2015-07-10","pret":0.00858,"close":3.49}
{"ticker":"IDRA","date":"2015-07-13","pret":0.00568,"close":3.55}
{"ticker":"IDRA","date":"2015-07-14","pret":-0.00568,"close":3.5}
{"ticker":"IDRA","date":"2015-07-15","pret":0.01133,"close":3.51}
{"ticker":"IDRA","date":"2015-07-16","pret":-0.00849,"close":3.55}
{"ticker":"IDRA","date":"2015-07-17","pret":0.0113,"close":3.45}
{"ticker":"IDRA","date":"2015-07-20","pret":-0.03429,"close":3.49}
{"ticker":"IDRA","date":"2015-07-21","pret":0.01156,"close":3.63}
{"ticker":"IDRA","date":"2015-07-22","pret":0.0339,"close":3.75}
{"ticker":"IDRA","date":"2015-07-23","pret":0.05143,"close":3.95}
{"ticker":"IDRA","date":"2015-07-24","pret":0.04135,"close":3.76}
{"ticker":"IDRA","date":"2015-07-27","pret":-0.04664,"close":3.59}
{"ticker":"IDRA","date":"2015-07-28","pret":-0.04614,"close":3.61}
{"ticker":"IDRA","date":"2015-07-29","pret":0.01379,"close":3.44}
{"ticker":"IDRA","date":"2015-07-30","pret":-0.05635,"close":3.45}
{"ticker":"IDRA","date":"2015-07-31","pret":0.00289,"close":3.58}
{"ticker":"IDRA","date":"2015-08-03","pret":0.04244,"close":3.51}
{"ticker":"IDRA","date":"2015-08-04","pret":-0.02525,"close":3.49}
{"ticker":"IDRA","date":"2015-08-05","pret":0.00284,"close":3.32}
{"ticker":"IDRA","date":"2015-08-06","pret":-0.06133,"close":3.05}
{"ticker":"IDRA","date":"2015-08-07","pret":-0.10804,"close":2.8}
{"ticker":"IDRA","date":"2015-08-10","pret":-0.05165,"close":2.77}
{"ticker":"IDRA","date":"2015-08-11","pret":-0.01424,"close":2.71}
{"ticker":"IDRA","date":"2015-08-12","pret":-0.03279,"close":2.74}
{"ticker":"IDRA","date":"2015-08-13","pret":0.02198,"close":2.69}
{"ticker":"IDRA","date":"2015-08-14","pret":-0.02569,"close":2.65}
{"ticker":"IDRA","date":"2015-08-17","pret":-0.01498,"close":2.78}
{"ticker":"IDRA","date":"2015-08-18","pret":0.04789,"close":2.62}
{"ticker":"IDRA","date":"2015-08-19","pret":-0.05928,"close":2.55}
{"ticker":"IDRA","date":"2015-08-20","pret":-0.03496,"close":2.43}
{"ticker":"IDRA","date":"2015-08-21","pret":-0.05275,"close":2.54}
{"ticker":"IDRA","date":"2015-08-24","pret":-0.05129,"close":2.54}
{"ticker":"IDRA","date":"2015-08-25","pret":0.15415,"close":2.69}
{"ticker":"IDRA","date":"2015-08-26","pret":0.04412,"close":2.83}
{"ticker":"IDRA","date":"2015-08-27","pret":0.02487,"close":2.89}
{"ticker":"IDRA","date":"2015-08-28","pret":0,"close":2.92}
{"ticker":"IDRA","date":"2015-08-31","pret":0.02426,"close":3.02}
{"ticker":"IDRA","date":"2015-09-01","pret":0.01022,"close":2.79}
{"ticker":"IDRA","date":"2015-09-02","pret":-0.03449,"close":2.96}
{"ticker":"IDRA","date":"2015-09-03","pret":0.02768,"close":2.9}
{"ticker":"IDRA","date":"2015-09-04","pret":-0.0312,"close":2.8}
{"ticker":"IDRA","date":"2015-09-08","pret":0.01745,"close":3.02}
{"ticker":"IDRA","date":"2015-09-09","pret":0.08297,"close":2.98}
{"ticker":"IDRA","date":"2015-09-10","pret":-0.07607,"close":3.08}
{"ticker":"IDRA","date":"2015-09-11","pret":0.04041,"close":3.34}
{"ticker":"IDRA","date":"2015-09-14","pret":0.09741,"close":3.43}
{"ticker":"IDRA","date":"2015-09-15","pret":0.0324,"close":3.57}
{"ticker":"IDRA","date":"2015-09-16","pret":0.05635,"close":3.22}
{"ticker":"IDRA","date":"2015-09-17","pret":-0.16656,"close":3.48}
{"ticker":"IDRA","date":"2015-09-18","pret":0.1073,"close":3.78}
{"ticker":"IDRA","date":"2015-09-21","pret":0.12294,"close":3.43}
{"ticker":"IDRA","date":"2015-09-22","pret":-0.16752,"close":3.79}
{"ticker":"IDRA","date":"2015-09-23","pret":0.1282,"close":3.84}
{"ticker":"IDRA","date":"2015-09-24","pret":0.00533,"close":3.85}
{"ticker":"IDRA","date":"2015-09-25","pret":0.02625,"close":3.55}
{"ticker":"IDRA","date":"2015-09-28","pret":-0.08372,"close":3.35}
{"ticker":"IDRA","date":"2015-09-29","pret":-0.06098,"close":3.3}
{"ticker":"IDRA","date":"2015-09-30","pret":0.01486,"close":3.35}
{"ticker":"IDRA","date":"2015-10-01","pret":-0.03299,"close":3.06}
{"ticker":"IDRA","date":"2015-10-02","pret":-0.09257,"close":3.02}
{"ticker":"IDRA","date":"2015-10-05","pret":0.01987,"close":2.82}
{"ticker":"IDRA","date":"2015-10-06","pret":-0.07486,"close":2.79}
{"ticker":"IDRA","date":"2015-10-07","pret":-0.00354,"close":2.95}
{"ticker":"IDRA","date":"2015-10-08","pret":0.03142,"close":2.93}
{"ticker":"IDRA","date":"2015-10-09","pret":0.00685,"close":3.03}
{"ticker":"IDRA","date":"2015-10-12","pret":0.04341,"close":3.06}
{"ticker":"IDRA","date":"2015-10-13","pret":-0.01316,"close":2.87}
{"ticker":"IDRA","date":"2015-10-14","pret":-0.05094,"close":2.84}
{"ticker":"IDRA","date":"2015-10-15","pret":-0.01758,"close":3.23}
{"ticker":"IDRA","date":"2015-10-16","pret":0.14192,"close":3.12}
{"ticker":"IDRA","date":"2015-10-19","pret":-0.05048,"close":3.16}
{"ticker":"IDRA","date":"2015-10-20","pret":0.02556,"close":3.04}
{"ticker":"IDRA","date":"2015-10-21","pret":-0.0288,"close":3.13}
{"ticker":"IDRA","date":"2015-10-22","pret":0.01929,"close":3.01}
{"ticker":"IDRA","date":"2015-10-23","pret":-0.02908,"close":2.9}
{"ticker":"IDRA","date":"2015-10-26","pret":-0.05043,"close":2.8}
{"ticker":"IDRA","date":"2015-10-27","pret":-0.03867,"close":2.8}
{"ticker":"IDRA","date":"2015-10-28","pret":0.00714,"close":2.86}
{"ticker":"IDRA","date":"2015-10-29","pret":0.01764,"close":2.77}
{"ticker":"IDRA","date":"2015-10-30","pret":-0.02478,"close":2.76}
{"ticker":"IDRA","date":"2015-11-02","pret":-0.00719,"close":3.11}
{"ticker":"IDRA","date":"2015-11-03","pret":0.10932,"close":3.07}
{"ticker":"IDRA","date":"2015-11-04","pret":-0.00324,"close":3.29}
{"ticker":"IDRA","date":"2015-11-05","pret":0.05986,"close":3.18}
{"ticker":"IDRA","date":"2015-11-06","pret":-0.03422,"close":3.36}
{"ticker":"IDRA","date":"2015-11-09","pret":0.06137,"close":3.56}
{"ticker":"IDRA","date":"2015-11-10","pret":0.05219,"close":3.59}
{"ticker":"IDRA","date":"2015-11-11","pret":0.01958,"close":3.52}
{"ticker":"IDRA","date":"2015-11-12","pret":-0.03094,"close":3.41}
{"ticker":"IDRA","date":"2015-11-13","pret":-0.02899,"close":3.48}
{"ticker":"IDRA","date":"2015-11-16","pret":0.02038,"close":3.42}
{"ticker":"IDRA","date":"2015-11-17","pret":-0.02628,"close":3.23}
{"ticker":"IDRA","date":"2015-11-18","pret":-0.04849,"close":3.26}
{"ticker":"IDRA","date":"2015-11-19","pret":0.01235,"close":3.2}
{"ticker":"IDRA","date":"2015-11-20","pret":-0.00924,"close":3.19}
{"ticker":"IDRA","date":"2015-11-23","pret":0.03349,"close":3.43}
{"ticker":"IDRA","date":"2015-11-24","pret":0.01781,"close":3.52}
{"ticker":"IDRA","date":"2015-11-25","pret":0.03469,"close":3.47}
{"ticker":"IDRA","date":"2015-11-26"}
{"ticker":"IDRA","date":"2015-11-27","pret":0.00284,"close":3.68}
{"ticker":"IDRA","date":"2015-11-30","pret":0.06046,"close":3.88}
{"ticker":"IDRA","date":"2015-12-01","pret":0.03922,"close":3.83}
{"ticker":"IDRA","date":"2015-12-02","pret":-0.02598,"close":3.89}
{"ticker":"IDRA","date":"2015-12-03","pret":0.01307,"close":3.66}
{"ticker":"IDRA","date":"2015-12-04","pret":-0.06437,"close":3.8}
{"ticker":"IDRA","date":"2015-12-07","pret":0.08493,"close":4.32}
{"ticker":"IDRA","date":"2015-12-08","pret":0.0712,"close":4.28}
{"ticker":"IDRA","date":"2015-12-09","pret":0,"close":4.09}
{"ticker":"IDRA","date":"2015-12-10","pret":-0.02641,"close":3.98}
{"ticker":"IDRA","date":"2015-12-11","pret":-0.04989,"close":3.67}
{"ticker":"IDRA","date":"2015-12-14","pret":-0.09659,"close":3.4}
{"ticker":"IDRA","date":"2015-12-15","pret":-0.02857,"close":3.39}
{"ticker":"IDRA","date":"2015-12-16","pret":-0.01166,"close":3.28}
{"ticker":"IDRA","date":"2015-12-17"}
{"ticker":"IDRA","date":"2015-12-18","pret":-0.04498,"close":3.33}
{"ticker":"IDRA","date":"2015-12-21","pret":0.0391,"close":3.29}
{"ticker":"IDRA","date":"2015-12-22","pret":-0.01786,"close":3.3}
{"ticker":"IDRA","date":"2015-12-23","pret":-0.00602,"close":3.24}
{"ticker":"IDRA","date":"2015-12-24","pret":-0.01829,"close":3.24}
{"ticker":"IDRA","date":"2015-12-28","pret":-0.00308,"close":3.12}
{"ticker":"IDRA","date":"2015-12-29","pret":-0.03454,"close":3.26}
{"ticker":"IDRA","date":"2015-12-30","pret":0.02835,"close":3.13}
{"ticker":"IDRA","date":"2015-12-31","pret":-0.02198,"close":3.09}
{"ticker":"IDRA","date":"2016-01-04","pret":-0.03884,"close":3}
{"ticker":"IDRA","date":"2016-01-05","pret":-0.00662,"close":2.88}
{"ticker":"IDT","date":"2015-01-02","pret":0.00345,"close":19.76}
{"ticker":"IDT","date":"2015-01-05","pret":-0.0315,"close":20.06}
{"ticker":"IDT","date":"2015-01-06","pret":0.02309,"close":19.84}
{"ticker":"IDT","date":"2015-01-07","pret":-0.00847,"close":20.43}
{"ticker":"IDT","date":"2015-01-08","pret":0.02423,"close":20.71}
{"ticker":"IDT","date":"2015-01-09","pret":0.01166,"close":20.63}
{"ticker":"IDT","date":"2015-01-12","pret":0,"close":21.17}
{"ticker":"IDT","date":"2015-01-13","pret":-0.00387,"close":20.65}
{"ticker":"IDT","date":"2015-01-14","pret":-0.00681,"close":20.84}
{"ticker":"IDT","date":"2015-01-15","pret":0.02268,"close":21.45}
{"ticker":"IDT","date":"2015-01-16","pret":0.02171,"close":22.05}
{"ticker":"IDT","date":"2015-01-20","pret":0.03261,"close":21.99}
{"ticker":"IDT","date":"2015-01-21","pret":-0.00498,"close":22.16}
{"ticker":"IDT","date":"2015-01-22","pret":0.00679,"close":23.15}
{"ticker":"IDT","date":"2015-01-23","pret":0.0467,"close":22.48}
{"ticker":"IDT","date":"2015-01-26","pret":-0.03638,"close":22.59}
{"ticker":"IDT","date":"2015-01-27","pret":-0.00313,"close":22.74}
{"ticker":"IDT","date":"2015-01-28","pret":0.02083,"close":22.48}
{"ticker":"IDT","date":"2015-01-29","pret":-0.01502,"close":22.62}
{"ticker":"IDT","date":"2015-01-30","pret":-0.00178,"close":21.36}
{"ticker":"IDT","date":"2015-02-02","pret":-0.05266,"close":21.59}
{"ticker":"IDT","date":"2015-02-03","pret":0.01863,"close":21.97}
{"ticker":"IDT","date":"2015-02-04","pret":0.01147,"close":22.24}
{"ticker":"IDT","date":"2015-02-05","pret":0.01719,"close":21.88}
{"ticker":"IDT","date":"2015-02-06","pret":-0.01264,"close":21.7}
{"ticker":"IDT","date":"2015-02-09","pret":-0.0105,"close":21.77}
{"ticker":"IDT","date":"2015-02-10","pret":0.00959,"close":22.13}
{"ticker":"IDT","date":"2015-02-11","pret":0.0086,"close":22.33}
{"ticker":"IDT","date":"2015-02-12","pret":0.01165,"close":22.36}
{"ticker":"IDT","date":"2015-02-13","pret":-0.00223,"close":22.38}
{"ticker":"IDT","date":"2015-02-17","pret":-0.00762,"close":22.47}
{"ticker":"IDT","date":"2015-02-18","pret":0.00404,"close":22.27}
{"ticker":"IDT","date":"2015-02-19","pret":-0.00314,"close":21.95}
{"ticker":"IDT","date":"2015-02-20","pret":-0.01358,"close":22.73}
{"ticker":"IDT","date":"2015-02-23","pret":0.03668,"close":21.92}
{"ticker":"IDT","date":"2015-02-24","pret":-0.03577,"close":22.39}
{"ticker":"IDT","date":"2015-02-25","pret":0.02206,"close":22.42}
{"ticker":"IDT","date":"2015-02-26","pret":-0.00089,"close":22.2}
{"ticker":"IDT","date":"2015-02-27","pret":-0.0121,"close":21.05}
{"ticker":"IDT","date":"2015-03-02","pret":-0.05422,"close":21.85}
{"ticker":"IDT","date":"2015-03-03","pret":0.03555,"close":21.63}
{"ticker":"IDT","date":"2015-03-04","pret":-0.00738,"close":21.51}
{"ticker":"IDT","date":"2015-03-05","pret":-0.00418,"close":21.57}
{"ticker":"IDT","date":"2015-03-06","pret":-0.00559,"close":20.62}
{"ticker":"IDT","date":"2015-03-09","pret":-0.0386,"close":20.69}
{"ticker":"IDT","date":"2015-03-10","pret":-0.01173,"close":16.3}
{"ticker":"IDT","date":"2015-03-11","pret":-0.22511,"close":16.86}
{"ticker":"IDT","date":"2015-03-12","pret":0.0475,"close":17.46}
{"ticker":"IDT","date":"2015-03-13","pret":0.02608,"close":17.88}
{"ticker":"IDT","date":"2015-03-16","pret":0.02931,"close":17.32}
{"ticker":"IDT","date":"2015-03-17","pret":-0.0443,"close":17.62}
{"ticker":"IDT","date":"2015-03-18","pret":0.00925,"close":17.75}
{"ticker":"IDT","date":"2015-03-19","pret":0.01655,"close":17.53}
{"ticker":"IDT","date":"2015-03-20","pret":-0.00113,"close":17.02}
{"ticker":"IDT","date":"2015-03-23","pret":-0.034,"close":17.26}
{"ticker":"IDT","date":"2015-03-24","pret":0.01223,"close":17.5}
{"ticker":"IDT","date":"2015-03-25","pret":0.01722,"close":17.03}
{"ticker":"IDT","date":"2015-03-26","pret":-0.0318,"close":17.1}
{"ticker":"IDT","date":"2015-03-27","pret":0.00527,"close":17.38}
{"ticker":"IDT","date":"2015-03-30","pret":0.01566,"close":17.65}
{"ticker":"IDT","date":"2015-03-31","pret":0.01485,"close":17.75}
{"ticker":"IDT","date":"2015-04-01","pret":0.0079,"close":18.98}
{"ticker":"IDT","date":"2015-04-02","pret":0.06742,"close":18.41}
{"ticker":"IDT","date":"2015-04-06","pret":-0.03804,"close":18.31}
{"ticker":"IDT","date":"2015-04-07","pret":0.00055,"close":18.25}
{"ticker":"IDT","date":"2015-04-08","pret":-0.00109,"close":18.44}
{"ticker":"IDT","date":"2015-04-09","pret":0.00599,"close":18.44}
{"ticker":"IDT","date":"2015-04-10","pret":0.0065,"close":17.71}
{"ticker":"IDT","date":"2015-04-13","pret":-0.04357,"close":17.89}
{"ticker":"IDT","date":"2015-04-14","pret":0.00954,"close":17.91}
{"ticker":"IDT","date":"2015-04-15","pret":0.00612,"close":17.96}
{"ticker":"IDT","date":"2015-04-16","pret":-0.00056,"close":17.48}
{"ticker":"IDT","date":"2015-04-17","pret":-0.04428,"close":17.32}
{"ticker":"IDT","date":"2015-04-20","pret":0.00579,"close":17.23}
{"ticker":"IDT","date":"2015-04-21","pret":-0.00173,"close":17.66}
{"ticker":"IDT","date":"2015-04-22","pret":0.01776,"close":17.66}
{"ticker":"IDT","date":"2015-04-23","pret":0.0034,"close":17.6}
{"ticker":"IDT","date":"2015-04-24","pret":-0.00113,"close":17.7}
{"ticker":"IDT","date":"2015-04-27","pret":0.00846,"close":17.55}
{"ticker":"IDT","date":"2015-04-28","pret":-0.01301,"close":18.08}
{"ticker":"IDT","date":"2015-04-29","pret":0.02806,"close":17.88}
{"ticker":"IDT","date":"2015-04-30","pret":-0.01169,"close":17.03}
{"ticker":"IDT","date":"2015-05-01","pret":-0.04056,"close":17.04}
{"ticker":"IDT","date":"2015-05-04","pret":-0.00644,"close":17.02}
{"ticker":"IDT","date":"2015-05-05","pret":-0.00353,"close":16.73}
{"ticker":"IDT","date":"2015-05-06","pret":-0.01125,"close":16.55}
{"ticker":"IDT","date":"2015-05-07","pret":-0.01682,"close":16.23}
{"ticker":"IDT","date":"2015-05-08","pret":-0.00547,"close":17.31}
{"ticker":"IDT","date":"2015-05-11","pret":0.05854,"close":17.15}
{"ticker":"IDT","date":"2015-05-12","pret":-0.01505,"close":16.84}
{"ticker":"IDT","date":"2015-05-13","pret":-0.0082,"close":17.18}
{"ticker":"IDT","date":"2015-05-14","pret":0.01575,"close":17.27}
{"ticker":"IDT","date":"2015-05-15","pret":-0.00058,"close":17.33}
{"ticker":"IDT","date":"2015-05-18","pret":0.00462,"close":17.62}
{"ticker":"IDT","date":"2015-05-19","pret":0.01658,"close":17.32}
{"ticker":"IDT","date":"2015-05-20","pret":-0.01485,"close":17.71}
{"ticker":"IDT","date":"2015-05-21","pret":0.0205,"close":17.62}
{"ticker":"IDT","date":"2015-05-22","pret":-0.00622,"close":17.61}
{"ticker":"IDT","date":"2015-05-26","pret":-0.0074,"close":17.54}
{"ticker":"IDT","date":"2015-05-27","pret":0.00342,"close":17.65}
{"ticker":"IDT","date":"2015-05-28","pret":0.00568,"close":17.49}
{"ticker":"IDT","date":"2015-05-29","pret":-0.00739,"close":17.99}
{"ticker":"IDT","date":"2015-06-01","pret":0.032,"close":17.91}
{"ticker":"IDT","date":"2015-06-02","pret":-0.01055,"close":18.06}
{"ticker":"IDT","date":"2015-06-03","pret":0.01331,"close":18.61}
{"ticker":"IDT","date":"2015-06-04","pret":0.0191,"close":18.18}
{"ticker":"IDT","date":"2015-06-05","pret":0.00054,"close":19.64}
{"ticker":"IDT","date":"2015-06-08","pret":0.06078,"close":18.55}
{"ticker":"IDT","date":"2015-06-09","pret":-0.05647,"close":19.26}
{"ticker":"IDT","date":"2015-06-10","pret":0.04162,"close":18.61}
{"ticker":"IDT","date":"2015-06-11","pret":-0.0384,"close":19.12}
{"ticker":"IDT","date":"2015-06-12","pret":0.02489,"close":19.07}
{"ticker":"IDT","date":"2015-06-15","pret":-0.00209,"close":18.9}
{"ticker":"IDT","date":"2015-06-16","pret":-0.01319,"close":18.93}
{"ticker":"IDT","date":"2015-06-17","pret":0.00951,"close":18.58}
{"ticker":"IDT","date":"2015-06-18","pret":-0.02073,"close":18.78}
{"ticker":"IDT","date":"2015-06-19","pret":0.01228,"close":18.65}
{"ticker":"IDT","date":"2015-06-22","pret":-0.00799,"close":18.83}
{"ticker":"IDT","date":"2015-06-23","pret":0.01011,"close":18.52}
{"ticker":"IDT","date":"2015-06-24","pret":-0.01978,"close":18.55}
{"ticker":"IDT","date":"2015-06-25","pret":0.00538,"close":18.63}
{"ticker":"IDT","date":"2015-06-26","pret":0.00482,"close":18.26}
{"ticker":"IDT","date":"2015-06-29","pret":-0.03204,"close":18.22}
{"ticker":"IDT","date":"2015-06-30","pret":0.01207,"close":18.08}
{"ticker":"IDT","date":"2015-07-01","pret":-0.00602,"close":18.32}
{"ticker":"IDT","date":"2015-07-02","pret":0.00547,"close":17.64}
{"ticker":"IDT","date":"2015-07-06","pret":-0.05379,"close":17.28}
{"ticker":"IDT","date":"2015-07-07","pret":-0.00984,"close":17.46}
{"ticker":"IDT","date":"2015-07-08","pret":0.01099,"close":17.17}
{"ticker":"IDT","date":"2015-07-09","pret":0.0023,"close":17.27}
{"ticker":"IDT","date":"2015-07-10","pret":0.00286,"close":17.35}
{"ticker":"IDT","date":"2015-07-13","pret":-0.00286,"close":17.56}
{"ticker":"IDT","date":"2015-07-14","pret":0.00971,"close":17.88}
{"ticker":"IDT","date":"2015-07-15","pret":0.01634,"close":18.05}
{"ticker":"IDT","date":"2015-07-16","pret":0.01773,"close":18.11}
{"ticker":"IDT","date":"2015-07-17","pret":-0.00275,"close":17.97}
{"ticker":"IDT","date":"2015-07-20","pret":-0.00165,"close":17.94}
{"ticker":"IDT","date":"2015-07-21","pret":-0.01277,"close":17.47}
{"ticker":"IDT","date":"2015-07-22","pret":-0.02603,"close":17.12}
{"ticker":"IDT","date":"2015-07-23","pret":-0.0127,"close":16.74}
{"ticker":"IDT","date":"2015-07-24","pret":-0.03006,"close":16.19}
{"ticker":"IDT","date":"2015-07-27","pret":-0.03595,"close":16.44}
{"ticker":"IDT","date":"2015-07-28","pret":0.0233,"close":16.13}
{"ticker":"IDT","date":"2015-07-29","pret":-0.0165,"close":16.72}
{"ticker":"IDT","date":"2015-07-30","pret":0.02974,"close":16.64}
{"ticker":"IDT","date":"2015-07-31","pret":-0.0012,"close":17.02}
{"ticker":"IDT","date":"2015-08-03","pret":0.01722,"close":16.94}
{"ticker":"IDT","date":"2015-08-04","pret":0.0047,"close":16.9}
{"ticker":"IDT","date":"2015-08-05","pret":-0.00411,"close":17.05}
{"ticker":"IDT","date":"2015-08-06","pret":0.00937,"close":17.13}
{"ticker":"IDT","date":"2015-08-07","pret":-0.00526,"close":17.39}
{"ticker":"IDT","date":"2015-08-10","pret":0.02773,"close":17.49}
{"ticker":"IDT","date":"2015-08-11","pret":-0.01377,"close":17.25}
{"ticker":"IDT","date":"2015-08-12","pret":-0.01162,"close":16.9}
{"ticker":"IDT","date":"2015-08-13","pret":-0.0088,"close":17.14}
{"ticker":"IDT","date":"2015-08-14","pret":0.00588,"close":17.59}
{"ticker":"IDT","date":"2015-08-17","pret":0.02375,"close":16.96}
{"ticker":"IDT","date":"2015-08-18","pret":-0.02786,"close":16.78}
{"ticker":"IDT","date":"2015-08-19","pret":-0.02262,"close":16.24}
{"ticker":"IDT","date":"2015-08-20","pret":-0.03119,"close":16.34}
{"ticker":"IDT","date":"2015-08-21","pret":0.00866,"close":16.44}
{"ticker":"IDT","date":"2015-08-24","pret":-0.01489,"close":15.24}
{"ticker":"IDT","date":"2015-08-25","pret":-0.02276,"close":15.08}
{"ticker":"IDT","date":"2015-08-26","pret":-0.02198,"close":15.5}
{"ticker":"IDT","date":"2015-08-27","pret":0.02899,"close":15.54}
{"ticker":"IDT","date":"2015-08-28","pret":-0.02053,"close":15.86}
{"ticker":"IDT","date":"2015-08-31","pret":0.01862,"close":15.62}
{"ticker":"IDT","date":"2015-09-01","pret":-0.02187,"close":15.05}
{"ticker":"IDT","date":"2015-09-02","pret":-0.00587,"close":14.92}
{"ticker":"IDT","date":"2015-09-03","pret":-0.02316,"close":15.41}
{"ticker":"IDT","date":"2015-09-04","pret":0.01659,"close":15.54}
{"ticker":"IDT","date":"2015-09-08","pret":0.03047,"close":15.55}
{"ticker":"IDT","date":"2015-09-09","pret":0.00446,"close":15.48}
{"ticker":"IDT","date":"2015-09-10","pret":-0.01731,"close":15.49}
{"ticker":"IDT","date":"2015-09-11","pret":-0.00519,"close":15.13}
{"ticker":"IDT","date":"2015-09-14","pret":-0.01771,"close":15.12}
{"ticker":"IDT","date":"2015-09-15","pret":-0.00332,"close":14.92}
{"ticker":"IDT","date":"2015-09-16","pret":-0.00533,"close":15.16}
{"ticker":"IDT","date":"2015-09-17","pret":0.00798,"close":15.12}
{"ticker":"IDT","date":"2015-09-18","pret":-0.01468,"close":14.86}
{"ticker":"IDT","date":"2015-09-21","pret":0.00603,"close":14.69}
{"ticker":"IDT","date":"2015-09-22","pret":-0.02503,"close":15}
{"ticker":"IDT","date":"2015-09-23","pret":0.03102,"close":14.74}
{"ticker":"IDT","date":"2015-09-24","pret":-0.0276,"close":15.5}
{"ticker":"IDT","date":"2015-09-25","pret":0.06091,"close":14.79}
{"ticker":"IDT","date":"2015-09-28","pret":-0.05546,"close":14.69}
{"ticker":"IDT","date":"2015-09-29","pret":-0.00068,"close":13.93}
{"ticker":"IDT","date":"2015-09-30","pret":-0.05516,"close":14.3}
{"ticker":"IDT","date":"2015-10-01","pret":0.02622,"close":13.83}
{"ticker":"IDT","date":"2015-10-02","pret":-0.03777,"close":13.79}
{"ticker":"IDT","date":"2015-10-05","pret":-0.00583,"close":14.24}
{"ticker":"IDT","date":"2015-10-06","pret":0.03164,"close":14.13}
{"ticker":"IDT","date":"2015-10-07","pret":0.00283,"close":14.36}
{"ticker":"IDT","date":"2015-10-08","pret":0.00773,"close":14.28}
{"ticker":"IDT","date":"2015-10-09","pret":0.0035,"close":14}
{"ticker":"IDT","date":"2015-10-12","pret":-0.01618,"close":14.19}
{"ticker":"IDT","date":"2015-10-13","pret":0.00636,"close":14.24}
{"ticker":"IDT","date":"2015-10-14","pret":-0.03807,"close":12.82}
{"ticker":"IDT","date":"2015-10-15","pret":-0.05802,"close":13.47}
{"ticker":"IDT","date":"2015-10-16","pret":0.04772,"close":13.17}
{"ticker":"IDT","date":"2015-10-19","pret":-0.02168,"close":13.4}
{"ticker":"IDT","date":"2015-10-20","pret":0.00753,"close":13.43}
{"ticker":"IDT","date":"2015-10-21","pret":0.01637,"close":13.25}
{"ticker":"IDT","date":"2015-10-22","pret":-0.02164,"close":13.49}
{"ticker":"IDT","date":"2015-10-23","pret":0.02605,"close":13.45}
{"ticker":"IDT","date":"2015-10-26","pret":-0.0148,"close":13.07}
{"ticker":"IDT","date":"2015-10-27","pret":-0.02721,"close":13}
{"ticker":"IDT","date":"2015-10-28","pret":-0.00077,"close":13.79}
{"ticker":"IDT","date":"2015-10-29","pret":0.04937,"close":12.91}
{"ticker":"IDT","date":"2015-10-30","pret":-0.06405,"close":12.95}
{"ticker":"IDT","date":"2015-11-02","pret":0.00698,"close":13.27}
{"ticker":"IDT","date":"2015-11-03","pret":0.02518,"close":13.31}
{"ticker":"IDT","date":"2015-11-04","pret":0.00376,"close":13.2}
{"ticker":"IDT","date":"2015-11-05","pret":-0.00981,"close":12.97}
{"ticker":"IDT","date":"2015-11-06","pret":-0.02301,"close":13.42}
{"ticker":"IDT","date":"2015-11-09","pret":0.03955,"close":12.94}
{"ticker":"IDT","date":"2015-11-10","pret":-0.03645,"close":13.12}
{"ticker":"IDT","date":"2015-11-11","pret":0.01382,"close":13.06}
{"ticker":"IDT","date":"2015-11-12","pret":-0.01228,"close":12.85}
{"ticker":"IDT","date":"2015-11-13","pret":-0.02028,"close":12.89}
{"ticker":"IDT","date":"2015-11-16","pret":0.01408,"close":13.07}
{"ticker":"IDT","date":"2015-11-17","pret":0.01619,"close":13.06}
{"ticker":"IDT","date":"2015-11-18","pret":0.00076,"close":13.34}
{"ticker":"IDT","date":"2015-11-19","pret":0.01967,"close":13}
{"ticker":"IDT","date":"2015-11-20","pret":-0.02426,"close":12.74}
{"ticker":"IDT","date":"2015-11-23","pret":-0.0296,"close":12.42}
{"ticker":"IDT","date":"2015-11-24","pret":-0.02238,"close":12.44}
{"ticker":"IDT","date":"2015-11-25","pret":0.00645,"close":12.37}
{"ticker":"IDT","date":"2015-11-26"}
{"ticker":"IDT","date":"2015-11-27","pret":0.0016,"close":12.55}
{"ticker":"IDT","date":"2015-11-30","pret":0.0056,"close":12.49}
{"ticker":"IDT","date":"2015-12-01","pret":-0.0008,"close":12.5}
{"ticker":"IDT","date":"2015-12-02","pret":-0.0056,"close":12.66}
{"ticker":"IDT","date":"2015-12-03","pret":0.00799,"close":12.58}
{"ticker":"IDT","date":"2015-12-04","pret":0.00397,"close":14.17}
{"ticker":"IDT","date":"2015-12-07","pret":0.10385,"close":12.45}
{"ticker":"IDT","date":"2015-12-08","pret":-0.13119,"close":11.9}
{"ticker":"IDT","date":"2015-12-09","pret":-0.03736,"close":11.76}
{"ticker":"IDT","date":"2015-12-10","pret":-0.02051,"close":11.56}
{"ticker":"IDT","date":"2015-12-11","pret":-0.01918,"close":11.05}
{"ticker":"IDT","date":"2015-12-14","pret":-0.0322,"close":11.27}
{"ticker":"IDT","date":"2015-12-15","pret":0.02425,"close":12.11}
{"ticker":"IDT","date":"2015-12-16","pret":0.06858,"close":12.21}
{"ticker":"IDT","date":"2015-12-17"}
{"ticker":"IDT","date":"2015-12-18","pret":0.00413,"close":11.99}
{"ticker":"IDT","date":"2015-12-21","pret":-0.01329,"close":12.1}
{"ticker":"IDT","date":"2015-12-22","pret":0.01246,"close":12.13}
{"ticker":"IDT","date":"2015-12-23","pret":0.00082,"close":12.06}
{"ticker":"IDT","date":"2015-12-24","pret":-0.00912,"close":12.17}
{"ticker":"IDT","date":"2015-12-28","pret":0.00581,"close":12.01}
{"ticker":"IDT","date":"2015-12-29","pret":-0.00415,"close":11.98}
{"ticker":"IDT","date":"2015-12-30","pret":-0.00751,"close":12.07}
{"ticker":"IDT","date":"2015-12-31","pret":-0.00084,"close":11.66}
{"ticker":"IDT","date":"2016-01-04","pret":-0.03932,"close":11.52}
{"ticker":"IDT","date":"2016-01-05","pret":0.00868,"close":12.06}
{"ticker":"IDTI","date":"2015-01-02","pret":-0.01011,"close":19.6}
{"ticker":"IDTI","date":"2015-01-05","pret":-0.01227,"close":18.9}
{"ticker":"IDTI","date":"2015-01-06","pret":-0.08253,"close":17.25}
{"ticker":"IDTI","date":"2015-01-07","pret":-0.01861,"close":18.26}
{"ticker":"IDTI","date":"2015-01-08","pret":0.04398,"close":18.53}
{"ticker":"IDTI","date":"2015-01-09","pret":0.01352,"close":18.32}
{"ticker":"IDTI","date":"2015-01-12","pret":-0.01135,"close":17.8}
{"ticker":"IDTI","date":"2015-01-13","pret":-0.02198,"close":17.42}
{"ticker":"IDTI","date":"2015-01-14","pret":-0.04896,"close":17.08}
{"ticker":"IDTI","date":"2015-01-15","pret":0.01678,"close":17}
{"ticker":"IDTI","date":"2015-01-16","pret":-0.02911,"close":17.44}
{"ticker":"IDTI","date":"2015-01-20","pret":0.02911,"close":17.59}
{"ticker":"IDTI","date":"2015-01-21","pret":0.00686,"close":18.42}
{"ticker":"IDTI","date":"2015-01-22","pret":0.05272,"close":18.69}
{"ticker":"IDTI","date":"2015-01-23","pret":0.00968,"close":18.93}
{"ticker":"IDTI","date":"2015-01-26","pret":0.01012,"close":18.86}
{"ticker":"IDTI","date":"2015-01-27","pret":-0.01495,"close":18.42}
{"ticker":"IDTI","date":"2015-01-28","pret":0.00054,"close":18.38}
{"ticker":"IDTI","date":"2015-01-29","pret":-0.0081,"close":18.78}
{"ticker":"IDTI","date":"2015-01-30","pret":0.01292,"close":18.29}
{"ticker":"IDTI","date":"2015-02-02","pret":-0.01781,"close":18.64}
{"ticker":"IDTI","date":"2015-02-03","pret":0.06841,"close":19.24}
{"ticker":"IDTI","date":"2015-02-04","pret":-0.02316,"close":19.66}
{"ticker":"IDTI","date":"2015-02-05","pret":0.03176,"close":20.24}
{"ticker":"IDTI","date":"2015-02-06","pret":0.03469,"close":20.27}
{"ticker":"IDTI","date":"2015-02-09","pret":-0.01918,"close":19.85}
{"ticker":"IDTI","date":"2015-02-10","pret":-0.00648,"close":20.26}
{"ticker":"IDTI","date":"2015-02-11","pret":0.00945,"close":20.74}
{"ticker":"IDTI","date":"2015-02-12","pret":0.03407,"close":20.94}
{"ticker":"IDTI","date":"2015-02-13","pret":0.00477,"close":20.56}
{"ticker":"IDTI","date":"2015-02-17","pret":-0.02312,"close":20.92}
{"ticker":"IDTI","date":"2015-02-18","pret":0.01547,"close":20.68}
{"ticker":"IDTI","date":"2015-02-19","pret":-0.00964,"close":20.9}
{"ticker":"IDTI","date":"2015-02-20","pret":0.0082,"close":20.84}
{"ticker":"IDTI","date":"2015-02-23","pret":0.00096,"close":20.6}
{"ticker":"IDTI","date":"2015-02-24","pret":-0.00819,"close":21.07}
{"ticker":"IDTI","date":"2015-02-25","pret":0.0187,"close":20.8}
{"ticker":"IDTI","date":"2015-02-26","pret":-0.01147,"close":20.74}
{"ticker":"IDTI","date":"2015-02-27","pret":-0.00096,"close":20.64}
{"ticker":"IDTI","date":"2015-03-02","pret":-0.00434,"close":21.21}
{"ticker":"IDTI","date":"2015-03-03","pret":0.02434,"close":20.31}
{"ticker":"IDTI","date":"2015-03-04","pret":-0.05077,"close":20.4}
{"ticker":"IDTI","date":"2015-03-05","pret":0.01575,"close":20.24}
{"ticker":"IDTI","date":"2015-03-06","pret":-0.01525,"close":19.84}
{"ticker":"IDTI","date":"2015-03-09","pret":-0.00896,"close":20}
{"ticker":"IDTI","date":"2015-03-10","pret":-0.00955,"close":19.61}
{"ticker":"IDTI","date":"2015-03-11","pret":-0.00557,"close":20.16}
{"ticker":"IDTI","date":"2015-03-12","pret":0.01862,"close":20.54}
{"ticker":"IDTI","date":"2015-03-13","pret":0.02462,"close":20.45}
{"ticker":"IDTI","date":"2015-03-16","pret":-0.00146,"close":20.53}
{"ticker":"IDTI","date":"2015-03-17","pret":-0.00733,"close":20.44}
{"ticker":"IDTI","date":"2015-03-18","pret":-0.00098,"close":20.46}
{"ticker":"IDTI","date":"2015-03-19","pret":0.00196,"close":20.85}
{"ticker":"IDTI","date":"2015-03-20","pret":0.02994,"close":21.53}
{"ticker":"IDTI","date":"2015-03-23","pret":0.02444,"close":21.07}
{"ticker":"IDTI","date":"2015-03-24","pret":-0.01827,"close":21.5}
{"ticker":"IDTI","date":"2015-03-25","pret":0.01688,"close":19.54}
{"ticker":"IDTI","date":"2015-03-26","pret":-0.11361,"close":19.4}
{"ticker":"IDTI","date":"2015-03-27","pret":0.00882,"close":19.78}
{"ticker":"IDTI","date":"2015-03-30","pret":0.02549,"close":20.42}
{"ticker":"IDTI","date":"2015-03-31","pret":0.01894,"close":20.02}
{"ticker":"IDTI","date":"2015-04-01","pret":-0.01643,"close":19.85}
{"ticker":"IDTI","date":"2015-04-02","pret":-0.00151,"close":19.75}
{"ticker":"IDTI","date":"2015-04-06","pret":-0.01878,"close":20.04}
{"ticker":"IDTI","date":"2015-04-07","pret":0.03226,"close":19.52}
{"ticker":"IDTI","date":"2015-04-08","pret":-0.03226,"close":19.96}
{"ticker":"IDTI","date":"2015-04-09","pret":0.01878,"close":20.56}
{"ticker":"IDTI","date":"2015-04-10","pret":0.0375,"close":20.26}
{"ticker":"IDTI","date":"2015-04-13","pret":-0.01956,"close":20.46}
{"ticker":"IDTI","date":"2015-04-14","pret":0.0064,"close":19.85}
{"ticker":"IDTI","date":"2015-04-15","pret":-0.02383,"close":20.38}
{"ticker":"IDTI","date":"2015-04-16","pret":0.02039,"close":20.32}
{"ticker":"IDTI","date":"2015-04-17","pret":-0.01039,"close":20.05}
{"ticker":"IDTI","date":"2015-04-20","pret":0.00447,"close":20.54}
{"ticker":"IDTI","date":"2015-04-21","pret":0.02301,"close":20.52}
{"ticker":"IDTI","date":"2015-04-22","pret":-0.00729,"close":20.64}
{"ticker":"IDTI","date":"2015-04-23","pret":-0.01622,"close":19.69}
{"ticker":"IDTI","date":"2015-04-24","pret":-0.02712,"close":18.4}
{"ticker":"IDTI","date":"2015-04-27","pret":-0.06739,"close":18.53}
{"ticker":"IDTI","date":"2015-04-28","pret":0.01137,"close":18.55}
{"ticker":"IDTI","date":"2015-04-29","pret":-0.00648,"close":18.3}
{"ticker":"IDTI","date":"2015-04-30","pret":-0.01639,"close":18.19}
{"ticker":"IDTI","date":"2015-05-01","pret":0.00495,"close":18.76}
{"ticker":"IDTI","date":"2015-05-04","pret":0.03502,"close":18.37}
{"ticker":"IDTI","date":"2015-05-05","pret":0.01262,"close":19.32}
{"ticker":"IDTI","date":"2015-05-06","pret":0.01247,"close":19.51}
{"ticker":"IDTI","date":"2015-05-07","pret":0.0072,"close":20.13}
{"ticker":"IDTI","date":"2015-05-08","pret":0.03277,"close":20.48}
{"ticker":"IDTI","date":"2015-05-11","pret":0.01428,"close":20.76}
{"ticker":"IDTI","date":"2015-05-12","pret":0.01649,"close":21.41}
{"ticker":"IDTI","date":"2015-05-13","pret":0.02939,"close":21.52}
{"ticker":"IDTI","date":"2015-05-14","pret":0.01068,"close":21.94}
{"ticker":"IDTI","date":"2015-05-15","pret":0.0165,"close":21.98}
{"ticker":"IDTI","date":"2015-05-18","pret":-0.00684,"close":22.4}
{"ticker":"IDTI","date":"2015-05-19","pret":0.02486,"close":22.13}
{"ticker":"IDTI","date":"2015-05-20","pret":-0.01213,"close":22.26}
{"ticker":"IDTI","date":"2015-05-21","pret":0.00855,"close":22.31}
{"ticker":"IDTI","date":"2015-05-22","pret":0,"close":22.62}
{"ticker":"IDTI","date":"2015-05-26","pret":0.01114,"close":22.34}
{"ticker":"IDTI","date":"2015-05-27","pret":-0.00133,"close":23.16}
{"ticker":"IDTI","date":"2015-05-28","pret":0.05649,"close":23.62}
{"ticker":"IDTI","date":"2015-05-29","pret":-0.00084,"close":23.66}
{"ticker":"IDTI","date":"2015-06-01","pret":-0.00084,"close":24.09}
{"ticker":"IDTI","date":"2015-06-02","pret":0.00878,"close":23.99}
{"ticker":"IDTI","date":"2015-06-03","pret":0.00498,"close":23.99}
{"ticker":"IDTI","date":"2015-06-04","pret":-0.00999,"close":23.88}
{"ticker":"IDTI","date":"2015-06-05","pret":-0.00084,"close":24.18}
{"ticker":"IDTI","date":"2015-06-08","pret":0.02645,"close":23.62}
{"ticker":"IDTI","date":"2015-06-09","pret":-0.03486,"close":23.67}
{"ticker":"IDTI","date":"2015-06-10","pret":0.00799,"close":23.91}
{"ticker":"IDTI","date":"2015-06-11","pret":0.00126,"close":23.8}
{"ticker":"IDTI","date":"2015-06-12","pret":-0.00714,"close":23.76}
{"ticker":"IDTI","date":"2015-06-15","pret":-0.00465,"close":24}
{"ticker":"IDTI","date":"2015-06-16","pret":0.01137,"close":23.84}
{"ticker":"IDTI","date":"2015-06-17","pret":0.00126,"close":23.96}
{"ticker":"IDTI","date":"2015-06-18","pret":0.0025,"close":24.3}
{"ticker":"IDTI","date":"2015-06-19","pret":0.00831,"close":23.59}
{"ticker":"IDTI","date":"2015-06-22","pret":-0.02132,"close":23.46}
{"ticker":"IDTI","date":"2015-06-23","pret":-0.00508,"close":23.38}
{"ticker":"IDTI","date":"2015-06-24","pret":-0.00896,"close":22.76}
{"ticker":"IDTI","date":"2015-06-25","pret":-0.01903,"close":22.68}
{"ticker":"IDTI","date":"2015-06-26","pret":-0.00965,"close":21.91}
{"ticker":"IDTI","date":"2015-06-29","pret":-0.04463,"close":21.42}
{"ticker":"IDTI","date":"2015-06-30","pret":-0.00416,"close":21.7}
{"ticker":"IDTI","date":"2015-07-01","pret":0.01334,"close":21.52}
{"ticker":"IDTI","date":"2015-07-02","pret":-0.01195,"close":21.56}
{"ticker":"IDTI","date":"2015-07-06","pret":-0.01256,"close":21.07}
{"ticker":"IDTI","date":"2015-07-07","pret":-0.01225,"close":20.86}
{"ticker":"IDTI","date":"2015-07-08","pret":-0.02156,"close":20.45}
{"ticker":"IDTI","date":"2015-07-09","pret":0.0029,"close":19.22}
{"ticker":"IDTI","date":"2015-07-10","pret":-0.05203,"close":19.82}
{"ticker":"IDTI","date":"2015-07-13","pret":0.0271,"close":20.13}
{"ticker":"IDTI","date":"2015-07-14","pret":0.00592,"close":20.58}
{"ticker":"IDTI","date":"2015-07-15","pret":0.03149,"close":20.24}
{"ticker":"IDTI","date":"2015-07-16","pret":-0.0178,"close":20.8}
{"ticker":"IDTI","date":"2015-07-17","pret":0.01062,"close":20.65}
{"ticker":"IDTI","date":"2015-07-20","pret":-0.00578,"close":20.61}
{"ticker":"IDTI","date":"2015-07-21","pret":-0.00533,"close":20.76}
{"ticker":"IDTI","date":"2015-07-22","pret":-0.00536,"close":19.39}
{"ticker":"IDTI","date":"2015-07-23","pret":-0.03985,"close":19.91}
{"ticker":"IDTI","date":"2015-07-24","pret":0.01363,"close":19.26}
{"ticker":"IDTI","date":"2015-07-27","pret":-0.04354,"close":19.17}
{"ticker":"IDTI","date":"2015-07-28","pret":0.00834,"close":19.55}
{"ticker":"IDTI","date":"2015-07-29","pret":0.0175,"close":19.66}
{"ticker":"IDTI","date":"2015-07-30","pret":-0.00409,"close":19.37}
{"ticker":"IDTI","date":"2015-07-31","pret":-0.01082,"close":19.11}
{"ticker":"IDTI","date":"2015-08-03","pret":-0.00571,"close":19.07}
{"ticker":"IDTI","date":"2015-08-04","pret":0.081,"close":20.15}
{"ticker":"IDTI","date":"2015-08-05","pret":-0.03073,"close":20.11}
{"ticker":"IDTI","date":"2015-08-06","pret":-0.00298,"close":19.78}
{"ticker":"IDTI","date":"2015-08-07","pret":-0.00548,"close":19.97}
{"ticker":"IDTI","date":"2015-08-10","pret":0,"close":20.67}
{"ticker":"IDTI","date":"2015-08-11","pret":0.04779,"close":19.54}
{"ticker":"IDTI","date":"2015-08-12","pret":-0.08494,"close":19.87}
{"ticker":"IDTI","date":"2015-08-13","pret":0.0271,"close":19.42}
{"ticker":"IDTI","date":"2015-08-14","pret":-0.02452,"close":19.19}
{"ticker":"IDTI","date":"2015-08-17","pret":-0.01196,"close":19.61}
{"ticker":"IDTI","date":"2015-08-18","pret":0.01661,"close":18.04}
{"ticker":"IDTI","date":"2015-08-19","pret":-0.05719,"close":18.35}
{"ticker":"IDTI","date":"2015-08-20","pret":-0.02315,"close":17.65}
{"ticker":"IDTI","date":"2015-08-21","pret":-0.03116,"close":17.29}
{"ticker":"IDTI","date":"2015-08-24","pret":-0.08336,"close":17.22}
{"ticker":"IDTI","date":"2015-08-25","pret":0.11228,"close":17.06}
{"ticker":"IDTI","date":"2015-08-26","pret":-0.0249,"close":17.88}
{"ticker":"IDTI","date":"2015-08-27","pret":0.03547,"close":19.4}
{"ticker":"IDTI","date":"2015-08-28","pret":0.06633,"close":19.09}
{"ticker":"IDTI","date":"2015-08-31","pret":-0.02516,"close":18.99}
{"ticker":"IDTI","date":"2015-09-01","pret":-0.01767,"close":18.47}
{"ticker":"IDTI","date":"2015-09-02","pret":0.01395,"close":18.97}
{"ticker":"IDTI","date":"2015-09-03","pret":0.019,"close":19.19}
{"ticker":"IDTI","date":"2015-09-04","pret":-0.01104,"close":18.83}
{"ticker":"IDTI","date":"2015-09-08","pret":0.01469,"close":19.82}
{"ticker":"IDTI","date":"2015-09-09","pret":0.04032,"close":19.69}
{"ticker":"IDTI","date":"2015-09-10","pret":-0.01817,"close":19.38}
{"ticker":"IDTI","date":"2015-09-11","pret":-0.00255,"close":19.81}
{"ticker":"IDTI","date":"2015-09-14","pret":0.00306,"close":19.49}
{"ticker":"IDTI","date":"2015-09-15","pret":-0.00306,"close":19.63}
{"ticker":"IDTI","date":"2015-09-16","pret":0.00915,"close":19.83}
{"ticker":"IDTI","date":"2015-09-17","pret":0.00051,"close":19.69}
{"ticker":"IDTI","date":"2015-09-18","pret":-0.0158,"close":20.01}
{"ticker":"IDTI","date":"2015-09-21","pret":0.03435,"close":20.32}
{"ticker":"IDTI","date":"2015-09-22","pret":-0.01602,"close":19.82}
{"ticker":"IDTI","date":"2015-09-23","pret":0.00503,"close":19.63}
{"ticker":"IDTI","date":"2015-09-24","pret":-0.02542,"close":19.56}
{"ticker":"IDTI","date":"2015-09-25","pret":0.02743,"close":19.85}
{"ticker":"IDTI","date":"2015-09-28","pret":-0.00653,"close":19.15}
{"ticker":"IDTI","date":"2015-09-29","pret":-0.03489,"close":19.34}
{"ticker":"IDTI","date":"2015-09-30","pret":0.02016,"close":20.3}
{"ticker":"IDTI","date":"2015-10-01","pret":0.03618,"close":20.15}
{"ticker":"IDTI","date":"2015-10-02","pret":-0.01392,"close":21.18}
{"ticker":"IDTI","date":"2015-10-05","pret":0.05927,"close":21.21}
{"ticker":"IDTI","date":"2015-10-06","pret":0.02515,"close":21.27}
{"ticker":"IDTI","date":"2015-10-07","pret":-0.0125,"close":21.71}
{"ticker":"IDTI","date":"2015-10-08","pret":0.00742,"close":21.74}
{"ticker":"IDTI","date":"2015-10-09","pret":0.00461,"close":21.65}
{"ticker":"IDTI","date":"2015-10-12","pret":-0.00554,"close":21.72}
{"ticker":"IDTI","date":"2015-10-13","pret":-0.00464,"close":21.84}
{"ticker":"IDTI","date":"2015-10-14","pret":0.01293,"close":22.49}
{"ticker":"IDTI","date":"2015-10-15","pret":0.03206,"close":23.07}
{"ticker":"IDTI","date":"2015-10-16","pret":0.02545,"close":23.19}
{"ticker":"IDTI","date":"2015-10-19","pret":0.00087,"close":23.39}
{"ticker":"IDTI","date":"2015-10-20","pret":0.01076,"close":23.52}
{"ticker":"IDTI","date":"2015-10-21","pret":0.0115,"close":23.51}
{"ticker":"IDTI","date":"2015-10-22","pret":0.0122,"close":24.42}
{"ticker":"IDTI","date":"2015-10-23","pret":0.03695,"close":24.25}
{"ticker":"IDTI","date":"2015-10-26","pret":-0.02283,"close":23.58}
{"ticker":"IDTI","date":"2015-10-27","pret":0.06389,"close":25.31}
{"ticker":"IDTI","date":"2015-10-28","pret":-0.02111,"close":26.02}
{"ticker":"IDTI","date":"2015-10-29","pret":0.00905,"close":24.33}
{"ticker":"IDTI","date":"2015-10-30","pret":-0.02297,"close":25.5}
{"ticker":"IDTI","date":"2015-11-02","pret":0.02883,"close":25.66}
{"ticker":"IDTI","date":"2015-11-03","pret":-0.00351,"close":25.7}
{"ticker":"IDTI","date":"2015-11-04","pret":0.00933,"close":25.69}
{"ticker":"IDTI","date":"2015-11-05","pret":-0.00777,"close":25.83}
{"ticker":"IDTI","date":"2015-11-06","pret":0.00816,"close":26.39}
{"ticker":"IDTI","date":"2015-11-09","pret":0.01574,"close":26.04}
{"ticker":"IDTI","date":"2015-11-10","pret":-0.01767,"close":25.76}
{"ticker":"IDTI","date":"2015-11-11","pret":-0.00272,"close":25.89}
{"ticker":"IDTI","date":"2015-11-12","pret":-0.0035,"close":25.59}
{"ticker":"IDTI","date":"2015-11-13","pret":-0.01652,"close":25.53}
{"ticker":"IDTI","date":"2015-11-16","pret":0.00947,"close":25.94}
{"ticker":"IDTI","date":"2015-11-17","pret":0.03512,"close":26.48}
{"ticker":"IDTI","date":"2015-11-18","pret":0.01431,"close":27.46}
{"ticker":"IDTI","date":"2015-11-19","pret":0.02802,"close":26.96}
{"ticker":"IDTI","date":"2015-11-20","pret":-0.0106,"close":27.35}
{"ticker":"IDTI","date":"2015-11-23","pret":0.00367,"close":26.96}
{"ticker":"IDTI","date":"2015-11-24","pret":-0.01698,"close":27.38}
{"ticker":"IDTI","date":"2015-11-25","pret":0.02318,"close":27.71}
{"ticker":"IDTI","date":"2015-11-26"}
{"ticker":"IDTI","date":"2015-11-27","pret":0.00761,"close":27.89}
{"ticker":"IDTI","date":"2015-11-30","pret":0.0154,"close":28.04}
{"ticker":"IDTI","date":"2015-12-01","pret":0.00426,"close":28.83}
{"ticker":"IDTI","date":"2015-12-02","pret":0.01859,"close":28.32}
{"ticker":"IDTI","date":"2015-12-03","pret":-0.00174,"close":27.97}
{"ticker":"IDTI","date":"2015-12-04","pret":-0.0261,"close":28.79}
{"ticker":"IDTI","date":"2015-12-07","pret":0.02226,"close":28.38}
{"ticker":"IDTI","date":"2015-12-08","pret":-0.02119,"close":28.33}
{"ticker":"IDTI","date":"2015-12-09","pret":0.01769,"close":27.85}
{"ticker":"IDTI","date":"2015-12-10","pret":-0.02234,"close":28.04}
{"ticker":"IDTI","date":"2015-12-11","pret":-0.00756,"close":27.36}
{"ticker":"IDTI","date":"2015-12-14","pret":-0.01163,"close":27.36}
{"ticker":"IDTI","date":"2015-12-15","pret":0.00801,"close":27.62}
{"ticker":"IDTI","date":"2015-12-16","pret":0.00974,"close":27.13}
{"ticker":"IDTI","date":"2015-12-17"}
{"ticker":"IDTI","date":"2015-12-18","pret":-0.03471,"close":26.83}
{"ticker":"IDTI","date":"2015-12-21","pret":0.00519,"close":26.92}
{"ticker":"IDTI","date":"2015-12-22","pret":-0.00185,"close":26.87}
{"ticker":"IDTI","date":"2015-12-23","pret":0,"close":26.58}
{"ticker":"IDTI","date":"2015-12-24","pret":-0.0138,"close":27.04}
{"ticker":"IDTI","date":"2015-12-28","pret":0.0138,"close":27.1}
{"ticker":"IDTI","date":"2015-12-29","pret":0.01069,"close":27.45}
{"ticker":"IDTI","date":"2015-12-30","pret":0.00621,"close":26.94}
{"ticker":"IDTI","date":"2015-12-31","pret":-0.02247,"close":26.35}
{"ticker":"IDTI","date":"2016-01-04","pret":-0.04107,"close":26.01}
{"ticker":"IDTI","date":"2016-01-05","pret":0.01235,"close":25.64}
{"ticker":"IDXX","date":"2015-01-02","pret":-0.00911,"close":73.66}
{"ticker":"IDXX","date":"2015-01-05","pret":-0.00756,"close":73.16}
{"ticker":"IDXX","date":"2015-01-06","pret":-0.00612,"close":73.39}
{"ticker":"IDXX","date":"2015-01-07","pret":0.00856,"close":74.87}
{"ticker":"IDXX","date":"2015-01-08","pret":0.01583,"close":75.42}
{"ticker":"IDXX","date":"2015-01-09","pret":0.00266,"close":75}
{"ticker":"IDXX","date":"2015-01-12","pret":-0.00133,"close":75.64}
{"ticker":"IDXX","date":"2015-01-13","pret":0.01308,"close":78}
{"ticker":"IDXX","date":"2015-01-14","pret":0.01846,"close":80.22}
{"ticker":"IDXX","date":"2015-01-15","pret":0.03282,"close":79.16}
{"ticker":"IDXX","date":"2015-01-16","pret":-0.007,"close":79.74}
{"ticker":"IDXX","date":"2015-01-20","pret":0.00651,"close":80}
{"ticker":"IDXX","date":"2015-01-21","pret":0.0005,"close":79.92}
{"ticker":"IDXX","date":"2015-01-22","pret":-0.00275,"close":82.67}
{"ticker":"IDXX","date":"2015-01-23","pret":0.0338,"close":83.53}
{"ticker":"IDXX","date":"2015-01-26","pret":0.01285,"close":83.05}
{"ticker":"IDXX","date":"2015-01-27","pret":-0.01952,"close":82.44}
{"ticker":"IDXX","date":"2015-01-28","pret":0.01125,"close":81.06}
{"ticker":"IDXX","date":"2015-01-29","pret":-0.01796,"close":81.66}
{"ticker":"IDXX","date":"2015-01-30","pret":-0.00639,"close":79.21}
{"ticker":"IDXX","date":"2015-02-02","pret":-0.01979,"close":79.13}
{"ticker":"IDXX","date":"2015-02-03","pret":-0.00517,"close":78.46}
{"ticker":"IDXX","date":"2015-02-04","pret":-0.01029,"close":77.68}
{"ticker":"IDXX","date":"2015-02-05","pret":-0.00345,"close":77.99}
{"ticker":"IDXX","date":"2015-02-06","pret":-0.00218,"close":77.37}
{"ticker":"IDXX","date":"2015-02-09","pret":-0.01292,"close":76.44}
{"ticker":"IDXX","date":"2015-02-10","pret":0.00338,"close":77.15}
{"ticker":"IDXX","date":"2015-02-11","pret":-0.00338,"close":78.64}
{"ticker":"IDXX","date":"2015-02-12","pret":0.02391,"close":78.68}
{"ticker":"IDXX","date":"2015-02-13","pret":0.00847,"close":79.54}
{"ticker":"IDXX","date":"2015-02-17","pret":-0.00758,"close":78}
{"ticker":"IDXX","date":"2015-02-18","pret":-0.01316,"close":78.34}
{"ticker":"IDXX","date":"2015-02-19","pret":0.00218,"close":78.27}
{"ticker":"IDXX","date":"2015-02-20","pret":0.00038,"close":79.08}
{"ticker":"IDXX","date":"2015-02-23","pret":0.01274,"close":79.23}
{"ticker":"IDXX","date":"2015-02-24","pret":0.00228,"close":78.5}
{"ticker":"IDXX","date":"2015-02-25","pret":-0.0071,"close":78.54}
{"ticker":"IDXX","date":"2015-02-26","pret":0.00076,"close":79.02}
{"ticker":"IDXX","date":"2015-02-27","pret":0.00558,"close":78.42}
{"ticker":"IDXX","date":"2015-03-02","pret":-0.01068,"close":79.73}
{"ticker":"IDXX","date":"2015-03-03","pret":0.01459,"close":78.62}
{"ticker":"IDXX","date":"2015-03-04","pret":-0.01153,"close":78.78}
{"ticker":"IDXX","date":"2015-03-05","pret":0.00381,"close":78.94}
{"ticker":"IDXX","date":"2015-03-06","pret":-0.00305,"close":77.26}
{"ticker":"IDXX","date":"2015-03-09","pret":-0.01824,"close":76.21}
{"ticker":"IDXX","date":"2015-03-10","pret":-0.01489,"close":75.24}
{"ticker":"IDXX","date":"2015-03-11","pret":-0.00753,"close":74.98}
{"ticker":"IDXX","date":"2015-03-12","pret":-0.00558,"close":75.16}
{"ticker":"IDXX","date":"2015-03-13","pret":-0.00307,"close":74.5}
{"ticker":"IDXX","date":"2015-03-16","pret":0.00454,"close":76.22}
{"ticker":"IDXX","date":"2015-03-17","pret":0.0148,"close":75.84}
{"ticker":"IDXX","date":"2015-03-18","pret":-0.00936,"close":75.82}
{"ticker":"IDXX","date":"2015-03-19","pret":0.00225,"close":77.22}
{"ticker":"IDXX","date":"2015-03-20","pret":0.02505,"close":76.4}
{"ticker":"IDXX","date":"2015-03-23","pret":-0.01741,"close":77.22}
{"ticker":"IDXX","date":"2015-03-24","pret":0.01535,"close":76.28}
{"ticker":"IDXX","date":"2015-03-25","pret":-0.01627,"close":75.05}
{"ticker":"IDXX","date":"2015-03-26","pret":-0.02296,"close":75.08}
{"ticker":"IDXX","date":"2015-03-27","pret":0.00802,"close":76.58}
{"ticker":"IDXX","date":"2015-03-30","pret":0.0272,"close":78.06}
{"ticker":"IDXX","date":"2015-03-31","pret":0.00556,"close":77.24}
{"ticker":"IDXX","date":"2015-04-01","pret":-0.00906,"close":75.88}
{"ticker":"IDXX","date":"2015-04-02","pret":-0.01125,"close":76.54}
{"ticker":"IDXX","date":"2015-04-06","pret":0.00079,"close":76.54}
{"ticker":"IDXX","date":"2015-04-07","pret":0.00511,"close":75.54}
{"ticker":"IDXX","date":"2015-04-08","pret":-0.01277,"close":76.7}
{"ticker":"IDXX","date":"2015-04-09","pret":0.01993,"close":76.39}
{"ticker":"IDXX","date":"2015-04-10","pret":-0.00508,"close":76.78}
{"ticker":"IDXX","date":"2015-04-13","pret":-0.00065,"close":76.4}
{"ticker":"IDXX","date":"2015-04-14","pret":-0.00157,"close":75.9}
{"ticker":"IDXX","date":"2015-04-15","pret":-0.00603,"close":75.5}
{"ticker":"IDXX","date":"2015-04-16","pret":-0.01191,"close":76}
{"ticker":"IDXX","date":"2015-04-17","pret":0.00478,"close":74.71}
{"ticker":"IDXX","date":"2015-04-20","pret":-0.00558,"close":76.06}
{"ticker":"IDXX","date":"2015-04-21","pret":0.01835,"close":77.61}
{"ticker":"IDXX","date":"2015-04-22","pret":0.01841,"close":77.98}
{"ticker":"IDXX","date":"2015-04-23","pret":-0.00451,"close":79.7}
{"ticker":"IDXX","date":"2015-04-24","pret":0.03175,"close":82.02}
{"ticker":"IDXX","date":"2015-04-27","pret":0.02372,"close":80.53}
{"ticker":"IDXX","date":"2015-04-28","pret":-0.10846,"close":66.78}
{"ticker":"IDXX","date":"2015-04-29","pret":-0.12475,"close":65.29}
{"ticker":"IDXX","date":"2015-04-30","pret":0.00216,"close":62.68}
{"ticker":"IDXX","date":"2015-05-01","pret":-0.03953,"close":66.46}
{"ticker":"IDXX","date":"2015-05-04","pret":0.06204,"close":65.26}
{"ticker":"IDXX","date":"2015-05-05","pret":-0.0121,"close":63.48}
{"ticker":"IDXX","date":"2015-05-06","pret":0.00319,"close":63.95}
{"ticker":"IDXX","date":"2015-05-07","pret":-0.02551,"close":65.13}
{"ticker":"IDXX","date":"2015-05-08","pret":0.02384,"close":65.1}
{"ticker":"IDXX","date":"2015-05-11","pret":-0.01223,"close":65.27}
{"ticker":"IDXX","date":"2015-05-12","pret":0,"close":65.84}
{"ticker":"IDXX","date":"2015-05-13","pret":0.01527,"close":65.37}
{"ticker":"IDXX","date":"2015-05-14","pret":-0.00091,"close":66.64}
{"ticker":"IDXX","date":"2015-05-15","pret":0.01386,"close":67.62}
{"ticker":"IDXX","date":"2015-05-18","pret":0.00968,"close":67.77}
{"ticker":"IDXX","date":"2015-05-19","pret":0.00694,"close":67.68}
{"ticker":"IDXX","date":"2015-05-20","pret":0.00059,"close":68.57}
{"ticker":"IDXX","date":"2015-05-21","pret":0.00557,"close":69.02}
{"ticker":"IDXX","date":"2015-05-22","pret":0.01221,"close":69.36}
{"ticker":"IDXX","date":"2015-05-26","pret":-0.00463,"close":68.9}
{"ticker":"IDXX","date":"2015-05-27","pret":-0.00174,"close":68.67}
{"ticker":"IDXX","date":"2015-05-28","pret":-0.00087,"close":68.02}
{"ticker":"IDXX","date":"2015-05-29","pret":-0.00833,"close":67.8}
{"ticker":"IDXX","date":"2015-06-01","pret":-0.00412,"close":67.76}
{"ticker":"IDXX","date":"2015-06-02","pret":-0.00903,"close":67.04}
{"ticker":"IDXX","date":"2015-06-03","pret":0.00312,"close":66.08}
{"ticker":"IDXX","date":"2015-06-04","pret":-0.02202,"close":66.2}
{"ticker":"IDXX","date":"2015-06-05","pret":-0.00121,"close":65.6}
{"ticker":"IDXX","date":"2015-06-08","pret":-0.00792,"close":65.5}
{"ticker":"IDXX","date":"2015-06-09","pret":-0.00276,"close":64.63}
{"ticker":"IDXX","date":"2015-06-10","pret":-0.00893,"close":65.14}
{"ticker":"IDXX","date":"2015-06-11","pret":0.00801,"close":65.4}
{"ticker":"IDXX","date":"2015-06-12","pret":-0.00338,"close":64.82}
{"ticker":"IDXX","date":"2015-06-15","pret":-0.00711,"close":66.22}
{"ticker":"IDXX","date":"2015-06-16","pret":0.02903,"close":66.44}
{"ticker":"IDXX","date":"2015-06-17","pret":-0.0009,"close":66.4}
{"ticker":"IDXX","date":"2015-06-18","pret":0.00196,"close":67.26}
{"ticker":"IDXX","date":"2015-06-19","pret":0.01493,"close":66.5}
{"ticker":"IDXX","date":"2015-06-22","pret":-0.01448,"close":66.51}
{"ticker":"IDXX","date":"2015-06-23","pret":-0.00196,"close":65.77}
{"ticker":"IDXX","date":"2015-06-24","pret":-0.00817,"close":64.78}
{"ticker":"IDXX","date":"2015-06-25","pret":-0.01084,"close":64.38}
{"ticker":"IDXX","date":"2015-06-26","pret":-0.0119,"close":63.69}
{"ticker":"IDXX","date":"2015-06-29","pret":-0.0133,"close":63.52}
{"ticker":"IDXX","date":"2015-06-30","pret":0.0105,"close":64.14}
{"ticker":"IDXX","date":"2015-07-01","pret":0.01239,"close":63.13}
{"ticker":"IDXX","date":"2015-07-02","pret":-0.03143,"close":62.4}
{"ticker":"IDXX","date":"2015-07-06","pret":-0.01536,"close":62.59}
{"ticker":"IDXX","date":"2015-07-07","pret":0.01441,"close":62.64}
{"ticker":"IDXX","date":"2015-07-08","pret":-0.01264,"close":61.96}
{"ticker":"IDXX","date":"2015-07-09","pret":0.00642,"close":62.87}
{"ticker":"IDXX","date":"2015-07-10","pret":0.01571,"close":64.09}
{"ticker":"IDXX","date":"2015-07-13","pret":0.01671,"close":64.9}
{"ticker":"IDXX","date":"2015-07-14","pret":0.00448,"close":64.72}
{"ticker":"IDXX","date":"2015-07-15","pret":-0.0034,"close":64.12}
{"ticker":"IDXX","date":"2015-07-16","pret":0.00186,"close":63.83}
{"ticker":"IDXX","date":"2015-07-17","pret":-0.01306,"close":63.25}
{"ticker":"IDXX","date":"2015-07-20","pret":-0.01228,"close":63.4}
{"ticker":"IDXX","date":"2015-07-21","pret":0.00521,"close":63.99}
{"ticker":"IDXX","date":"2015-07-22","pret":0.0066,"close":70.36}
{"ticker":"IDXX","date":"2015-07-23","pret":0.10382,"close":67.05}
{"ticker":"IDXX","date":"2015-07-24","pret":-0.06228,"close":66.27}
{"ticker":"IDXX","date":"2015-07-27","pret":-0.00527,"close":66.3}
{"ticker":"IDXX","date":"2015-07-28","pret":0.0003,"close":65.84}
{"ticker":"IDXX","date":"2015-07-29","pret":-0.00651,"close":66.46}
{"ticker":"IDXX","date":"2015-07-30","pret":0.00243,"close":71.34}
{"ticker":"IDXX","date":"2015-07-31","pret":0.08632,"close":72.73}
{"ticker":"IDXX","date":"2015-08-03","pret":0.01709,"close":74.17}
{"ticker":"IDXX","date":"2015-08-04","pret":0.01519,"close":73.45}
{"ticker":"IDXX","date":"2015-08-05","pret":-0.01178,"close":75.12}
{"ticker":"IDXX","date":"2015-08-06","pret":0.034,"close":75.21}
{"ticker":"IDXX","date":"2015-08-07","pret":-0.00846,"close":76.55}
{"ticker":"IDXX","date":"2015-08-10","pret":0.02076,"close":77.47}
{"ticker":"IDXX","date":"2015-08-11","pret":0.00039,"close":77.23}
{"ticker":"IDXX","date":"2015-08-12","pret":-0.00286,"close":77.13}
{"ticker":"IDXX","date":"2015-08-13","pret":0.00624,"close":77.16}
{"ticker":"IDXX","date":"2015-08-14","pret":0.00181,"close":77.61}
{"ticker":"IDXX","date":"2015-08-17","pret":-0.00168,"close":78.66}
{"ticker":"IDXX","date":"2015-08-18","pret":0.01184,"close":78.4}
{"ticker":"IDXX","date":"2015-08-19","pret":0.00421,"close":78.21}
{"ticker":"IDXX","date":"2015-08-20","pret":-0.01671,"close":75.83}
{"ticker":"IDXX","date":"2015-08-21","pret":-0.02466,"close":74.2}
{"ticker":"IDXX","date":"2015-08-24","pret":-0.05473,"close":70.86}
{"ticker":"IDXX","date":"2015-08-25","pret":0.0233,"close":69.94}
{"ticker":"IDXX","date":"2015-08-26","pret":-0.024,"close":71.93}
{"ticker":"IDXX","date":"2015-08-27","pret":0.02482,"close":73.42}
{"ticker":"IDXX","date":"2015-08-28","pret":-0.01476,"close":73.21}
{"ticker":"IDXX","date":"2015-08-31","pret":0.01531,"close":71.47}
{"ticker":"IDXX","date":"2015-09-01","pret":-0.04364,"close":70.54}
{"ticker":"IDXX","date":"2015-09-02","pret":0.02374,"close":72.91}
{"ticker":"IDXX","date":"2015-09-03","pret":0.0184,"close":72.97}
{"ticker":"IDXX","date":"2015-09-04","pret":-0.01352,"close":72.56}
{"ticker":"IDXX","date":"2015-09-08","pret":0.02104,"close":74.76}
{"ticker":"IDXX","date":"2015-09-09","pret":0.023,"close":74.35}
{"ticker":"IDXX","date":"2015-09-10","pret":-0.00975,"close":75.33}
{"ticker":"IDXX","date":"2015-09-11","pret":0.00869,"close":76.35}
{"ticker":"IDXX","date":"2015-09-14","pret":0.01676,"close":75.7}
{"ticker":"IDXX","date":"2015-09-15","pret":-0.00841,"close":76.94}
{"ticker":"IDXX","date":"2015-09-16","pret":0.01037,"close":76.96}
{"ticker":"IDXX","date":"2015-09-17","pret":0.00807,"close":77.92}
{"ticker":"IDXX","date":"2015-09-18","pret":-0.00481,"close":76.64}
{"ticker":"IDXX","date":"2015-09-21","pret":0.00299,"close":76.45}
{"ticker":"IDXX","date":"2015-09-22","pret":-0.01834,"close":76.16}
{"ticker":"IDXX","date":"2015-09-23","pret":0.00659,"close":76.65}
{"ticker":"IDXX","date":"2015-09-24","pret":-0.00105,"close":76.08}
{"ticker":"IDXX","date":"2015-09-25","pret":0.01112,"close":74.54}
{"ticker":"IDXX","date":"2015-09-28","pret":-0.03493,"close":72.45}
{"ticker":"IDXX","date":"2015-09-29","pret":-0.02288,"close":72.03}
{"ticker":"IDXX","date":"2015-09-30","pret":0.00261,"close":74.25}
{"ticker":"IDXX","date":"2015-10-01","pret":0.01784,"close":73.68}
{"ticker":"IDXX","date":"2015-10-02","pret":-0.01359,"close":75.56}
{"ticker":"IDXX","date":"2015-10-05","pret":0.03694,"close":75.01}
{"ticker":"IDXX","date":"2015-10-06","pret":-0.01007,"close":71.7}
{"ticker":"IDXX","date":"2015-10-07","pret":-0.04537,"close":72.64}
{"ticker":"IDXX","date":"2015-10-08","pret":0.00847,"close":73.2}
{"ticker":"IDXX","date":"2015-10-09","pret":0.0174,"close":74.05}
{"ticker":"IDXX","date":"2015-10-12","pret":0.0038,"close":75.21}
{"ticker":"IDXX","date":"2015-10-13","pret":0.0113,"close":72.74}
{"ticker":"IDXX","date":"2015-10-14","pret":-0.02369,"close":71.57}
{"ticker":"IDXX","date":"2015-10-15","pret":-0.02413,"close":73.36}
{"ticker":"IDXX","date":"2015-10-16","pret":0.03367,"close":73.7}
{"ticker":"IDXX","date":"2015-10-19","pret":0.00081,"close":74.22}
{"ticker":"IDXX","date":"2015-10-20","pret":0.00217,"close":74.27}
{"ticker":"IDXX","date":"2015-10-21","pret":0.01371,"close":74.68}
{"ticker":"IDXX","date":"2015-10-22","pret":0.00133,"close":73.3}
{"ticker":"IDXX","date":"2015-10-23","pret":-0.01369,"close":75.02}
{"ticker":"IDXX","date":"2015-10-26","pret":0.01062,"close":75.94}
{"ticker":"IDXX","date":"2015-10-27","pret":0.01302,"close":76.74}
{"ticker":"IDXX","date":"2015-10-28","pret":-0.09736,"close":68.92}
{"ticker":"IDXX","date":"2015-10-29","pret":-0.01215,"close":69.96}
{"ticker":"IDXX","date":"2015-10-30","pret":0.03401,"close":68.62}
{"ticker":"IDXX","date":"2015-11-02","pret":-0.02318,"close":69.6}
{"ticker":"IDXX","date":"2015-11-03","pret":0.00783,"close":70.03}
{"ticker":"IDXX","date":"2015-11-04","pret":0.0152,"close":70.42}
{"ticker":"IDXX","date":"2015-11-05","pret":-0.00199,"close":70.7}
{"ticker":"IDXX","date":"2015-11-06","pret":0.00682,"close":70.54}
{"ticker":"IDXX","date":"2015-11-09","pret":-0.00839,"close":70.68}
{"ticker":"IDXX","date":"2015-11-10","pret":0.00626,"close":70.85}
{"ticker":"IDXX","date":"2015-11-11","pret":0.01255,"close":69.74}
{"ticker":"IDXX","date":"2015-11-12","pret":-0.02412,"close":67.21}
{"ticker":"IDXX","date":"2015-11-13","pret":-0.02354,"close":66.96}
{"ticker":"IDXX","date":"2015-11-16","pret":-0.01541,"close":67.92}
{"ticker":"IDXX","date":"2015-11-17","pret":0.01761,"close":68.18}
{"ticker":"IDXX","date":"2015-11-18","pret":0.0022,"close":68.37}
{"ticker":"IDXX","date":"2015-11-19","pret":0.00394,"close":69.06}
{"ticker":"IDXX","date":"2015-11-20","pret":0.01318,"close":69.23}
{"ticker":"IDXX","date":"2015-11-23","pret":-0.01216,"close":69.08}
{"ticker":"IDXX","date":"2015-11-24","pret":-0.00102,"close":69.01}
{"ticker":"IDXX","date":"2015-11-25","pret":0.00813,"close":70.24}
{"ticker":"IDXX","date":"2015-11-26"}
{"ticker":"IDXX","date":"2015-11-27","pret":0.01621,"close":70.67}
{"ticker":"IDXX","date":"2015-11-30","pret":0.00822,"close":70.82}
{"ticker":"IDXX","date":"2015-12-01","pret":-0.00865,"close":71.54}
{"ticker":"IDXX","date":"2015-12-02","pret":0.0182,"close":71.88}
{"ticker":"IDXX","date":"2015-12-03","pret":0.00585,"close":70.02}
{"ticker":"IDXX","date":"2015-12-04","pret":-0.02762,"close":70.4}
{"ticker":"IDXX","date":"2015-12-07","pret":0.0074,"close":70.19}
{"ticker":"IDXX","date":"2015-12-08","pret":-0.01098,"close":69.54}
{"ticker":"IDXX","date":"2015-12-09","pret":-0.0059,"close":69.01}
{"ticker":"IDXX","date":"2015-12-10","pret":-0.0026,"close":69.05}
{"ticker":"IDXX","date":"2015-12-11","pret":-0.01222,"close":68.45}
{"ticker":"IDXX","date":"2015-12-14","pret":-0.00044,"close":68.82}
{"ticker":"IDXX","date":"2015-12-15","pret":0.01511,"close":69.2}
{"ticker":"IDXX","date":"2015-12-16","pret":0.00604,"close":69.82}
{"ticker":"IDXX","date":"2015-12-17"}
{"ticker":"IDXX","date":"2015-12-18","pret":0.001,"close":69.96}
{"ticker":"IDXX","date":"2015-12-21","pret":0.006,"close":71.34}
{"ticker":"IDXX","date":"2015-12-22","pret":0.01806,"close":72.2}
{"ticker":"IDXX","date":"2015-12-23","pret":0.01402,"close":72.47}
{"ticker":"IDXX","date":"2015-12-24","pret":-0.00069,"close":72.95}
{"ticker":"IDXX","date":"2015-12-28","pret":0.00427,"close":74.16}
{"ticker":"IDXX","date":"2015-12-29","pret":0.0208,"close":74.3}
{"ticker":"IDXX","date":"2015-12-30","pret":0.00014,"close":73.97}
{"ticker":"IDXX","date":"2015-12-31","pret":-0.01082,"close":72.92}
{"ticker":"IDXX","date":"2016-01-04","pret":-0.01618,"close":71.12}
{"ticker":"IDXX","date":"2016-01-05","pret":-0.0156,"close":71.83}
{"ticker":"IEX","date":"2015-01-02","pret":-0.00281,"close":77.88}
{"ticker":"IEX","date":"2015-01-05","pret":-0.01418,"close":75.89}
{"ticker":"IEX","date":"2015-01-06","pret":-0.01557,"close":74.31}
{"ticker":"IEX","date":"2015-01-07","pret":-0.01194,"close":74.81}
{"ticker":"IEX","date":"2015-01-08","pret":0.0032,"close":76.02}
{"ticker":"IEX","date":"2015-01-09","pret":0.01151,"close":75.08}
{"ticker":"IEX","date":"2015-01-12","pret":-0.01151,"close":73.81}
{"ticker":"IEX","date":"2015-01-13","pret":-0.02628,"close":73.06}
{"ticker":"IEX","date":"2015-01-14","pret":-0.01722,"close":72.55}
{"ticker":"IEX","date":"2015-01-15","pret":0.01188,"close":71.45}
{"ticker":"IEX","date":"2015-01-16","pret":-0.02123,"close":72.16}
{"ticker":"IEX","date":"2015-01-20","pret":0.01185,"close":72.14}
{"ticker":"IEX","date":"2015-01-21","pret":-0.00222,"close":72.86}
{"ticker":"IEX","date":"2015-01-22","pret":0.01926,"close":73.61}
{"ticker":"IEX","date":"2015-01-23","pret":0.00177,"close":73.13}
{"ticker":"IEX","date":"2015-01-26","pret":-0.00737,"close":73.84}
{"ticker":"IEX","date":"2015-01-27","pret":-0.00453,"close":72.52}
{"ticker":"IEX","date":"2015-01-28","pret":0.0033,"close":72.14}
{"ticker":"IEX","date":"2015-01-29","pret":-0.03661,"close":72.45}
{"ticker":"IEX","date":"2015-01-30","pret":0.02376,"close":72.35}
{"ticker":"IEX","date":"2015-02-02","pret":0.00222,"close":73.51}
{"ticker":"IEX","date":"2015-02-03","pret":0.02303,"close":74.73}
{"ticker":"IEX","date":"2015-02-04","pret":0.00837,"close":73.98}
{"ticker":"IEX","date":"2015-02-05","pret":-0.00566,"close":74.88}
{"ticker":"IEX","date":"2015-02-06","pret":0.01436,"close":74.85}
{"ticker":"IEX","date":"2015-02-09","pret":-0.00574,"close":75.26}
{"ticker":"IEX","date":"2015-02-10","pret":0.01318,"close":75.5}
{"ticker":"IEX","date":"2015-02-11","pret":-0.00198,"close":75.32}
{"ticker":"IEX","date":"2015-02-12","pret":0.00476,"close":76.37}
{"ticker":"IEX","date":"2015-02-13","pret":0.00749,"close":77.14}
{"ticker":"IEX","date":"2015-02-17","pret":0.00665,"close":76.64}
{"ticker":"IEX","date":"2015-02-18","pret":-0.00678,"close":77.56}
{"ticker":"IEX","date":"2015-02-19","pret":0.00899,"close":77.49}
{"ticker":"IEX","date":"2015-02-20","pret":0.00453,"close":78.43}
{"ticker":"IEX","date":"2015-02-23","pret":0.01156,"close":77.71}
{"ticker":"IEX","date":"2015-02-24","pret":-0.00807,"close":78.15}
{"ticker":"IEX","date":"2015-02-25","pret":0.00577,"close":78.41}
{"ticker":"IEX","date":"2015-02-26","pret":0.00307,"close":78.01}
{"ticker":"IEX","date":"2015-02-27","pret":-0.00447,"close":77.26}
{"ticker":"IEX","date":"2015-03-02","pret":-0.00953,"close":78.19}
{"ticker":"IEX","date":"2015-03-03","pret":0.00889,"close":77.68}
{"ticker":"IEX","date":"2015-03-04","pret":-0.00992,"close":76.57}
{"ticker":"IEX","date":"2015-03-05","pret":-0.00924,"close":76.54}
{"ticker":"IEX","date":"2015-03-06","pret":-0.0084,"close":75.36}
{"ticker":"IEX","date":"2015-03-09","pret":-0.00688,"close":75.73}
{"ticker":"IEX","date":"2015-03-10","pret":-0.00666,"close":74.56}
{"ticker":"IEX","date":"2015-03-11","pret":-0.00281,"close":75.13}
{"ticker":"IEX","date":"2015-03-12","pret":0.01198,"close":76.05}
{"ticker":"IEX","date":"2015-03-13","pret":0.00238,"close":74.72}
{"ticker":"IEX","date":"2015-03-16","pret":-0.00623,"close":75.25}
{"ticker":"IEX","date":"2015-03-17","pret":-0.00466,"close":75.12}
{"ticker":"IEX","date":"2015-03-18","pret":0.0016,"close":77.02}
{"ticker":"IEX","date":"2015-03-19","pret":0.02175,"close":76.39}
{"ticker":"IEX","date":"2015-03-20","pret":-0.00379,"close":76.35}
{"ticker":"IEX","date":"2015-03-23","pret":-0.00052,"close":75.76}
{"ticker":"IEX","date":"2015-03-24","pret":-0.00776,"close":75.45}
{"ticker":"IEX","date":"2015-03-25","pret":-0.00264,"close":74.59}
{"ticker":"IEX","date":"2015-03-26","pret":-0.01816,"close":74.57}
{"ticker":"IEX","date":"2015-03-27","pret":0.00578,"close":75.02}
{"ticker":"IEX","date":"2015-03-30","pret":0.01132,"close":76.27}
{"ticker":"IEX","date":"2015-03-31","pret":0.00687,"close":75.83}
{"ticker":"IEX","date":"2015-04-01","pret":-0.00316,"close":75.25}
{"ticker":"IEX","date":"2015-04-02","pret":-0.00875,"close":75.74}
{"ticker":"IEX","date":"2015-04-06","pret":0.00359,"close":77.17}
{"ticker":"IEX","date":"2015-04-07","pret":0.02204,"close":76.43}
{"ticker":"IEX","date":"2015-04-08","pret":-0.01162,"close":76.34}
{"ticker":"IEX","date":"2015-04-09","pret":0.00354,"close":75.94}
{"ticker":"IEX","date":"2015-04-10","pret":-0.00564,"close":76.1}
{"ticker":"IEX","date":"2015-04-13","pret":0.0021,"close":76.08}
{"ticker":"IEX","date":"2015-04-14","pret":-0.00079,"close":76.5}
{"ticker":"IEX","date":"2015-04-15","pret":0.00707,"close":77.37}
{"ticker":"IEX","date":"2015-04-16","pret":0.00546,"close":76.78}
{"ticker":"IEX","date":"2015-04-17","pret":-0.01662,"close":75.42}
{"ticker":"IEX","date":"2015-04-20","pret":0.00198,"close":76.59}
{"ticker":"IEX","date":"2015-04-21","pret":-0.00661,"close":75.92}
{"ticker":"IEX","date":"2015-04-22","pret":0.00476,"close":76.06}
{"ticker":"IEX","date":"2015-04-23","pret":-0.0004,"close":76.37}
{"ticker":"IEX","date":"2015-04-24","pret":0.00854,"close":75.89}
{"ticker":"IEX","date":"2015-04-27","pret":-0.00617,"close":76.05}
{"ticker":"IEX","date":"2015-04-28","pret":-0.0025,"close":76.01}
{"ticker":"IEX","date":"2015-04-29","pret":-0.00198,"close":75.9}
{"ticker":"IEX","date":"2015-04-30","pret":-0.00358,"close":75.01}
{"ticker":"IEX","date":"2015-05-01","pret":-0.00173,"close":75.2}
{"ticker":"IEX","date":"2015-05-04","pret":0.00013,"close":75.53}
{"ticker":"IEX","date":"2015-05-05","pret":0.00319,"close":75.24}
{"ticker":"IEX","date":"2015-05-06","pret":-0.00026,"close":76.04}
{"ticker":"IEX","date":"2015-05-07","pret":0.00423,"close":75.77}
{"ticker":"IEX","date":"2015-05-08","pret":0.00972,"close":76.49}
{"ticker":"IEX","date":"2015-05-11","pret":-0.00157,"close":76.57}
{"ticker":"IEX","date":"2015-05-12","pret":-0.00144,"close":76.55}
{"ticker":"IEX","date":"2015-05-13","pret":0.00445,"close":77.48}
{"ticker":"IEX","date":"2015-05-14","pret":0.01798,"close":78.63}
{"ticker":"IEX","date":"2015-05-15","pret":0.00982,"close":78.15}
{"ticker":"IEX","date":"2015-05-18","pret":-0.01059,"close":78.4}
{"ticker":"IEX","date":"2015-05-19","pret":0.00652,"close":78.19}
{"ticker":"IEX","date":"2015-05-20","pret":-0.00255,"close":78.63}
{"ticker":"IEX","date":"2015-05-21","pret":0.00332,"close":79.19}
{"ticker":"IEX","date":"2015-05-22","pret":0.00774,"close":78.93}
{"ticker":"IEX","date":"2015-05-26","pret":-0.00838,"close":77.52}
{"ticker":"IEX","date":"2015-05-27","pret":-0.00806,"close":78.24}
{"ticker":"IEX","date":"2015-05-28","pret":0.00359,"close":77.8}
{"ticker":"IEX","date":"2015-05-29","pret":-0.005,"close":77.26}
{"ticker":"IEX","date":"2015-06-01","pret":-0.00232,"close":77.23}
{"ticker":"IEX","date":"2015-06-02","pret":-0.00504,"close":77.35}
{"ticker":"IEX","date":"2015-06-03","pret":0.00698,"close":78.17}
{"ticker":"IEX","date":"2015-06-04","pret":0.00013,"close":77.5}
{"ticker":"IEX","date":"2015-06-05","pret":-0.00426,"close":78.27}
{"ticker":"IEX","date":"2015-06-08","pret":0.00683,"close":77.89}
{"ticker":"IEX","date":"2015-06-09","pret":-0.00051,"close":77.78}
{"ticker":"IEX","date":"2015-06-10","pret":0.00627,"close":78.82}
{"ticker":"IEX","date":"2015-06-11","pret":0.01041,"close":79.99}
{"ticker":"IEX","date":"2015-06-12","pret":0.0078,"close":79.75}
{"ticker":"IEX","date":"2015-06-15","pret":-0.00932,"close":78.88}
{"ticker":"IEX","date":"2015-06-16","pret":-0.00545,"close":79.12}
{"ticker":"IEX","date":"2015-06-17","pret":0.01075,"close":79.34}
{"ticker":"IEX","date":"2015-06-18","pret":-0.00025,"close":79.96}
{"ticker":"IEX","date":"2015-06-19","pret":0.0074,"close":79.62}
{"ticker":"IEX","date":"2015-06-22","pret":0.00287,"close":79.89}
{"ticker":"IEX","date":"2015-06-23","pret":-0.00487,"close":80}
{"ticker":"IEX","date":"2015-06-24","pret":-0.001,"close":79.43}
{"ticker":"IEX","date":"2015-06-25","pret":-0.00352,"close":79.07}
{"ticker":"IEX","date":"2015-06-26","pret":-0.00378,"close":79.57}
{"ticker":"IEX","date":"2015-06-29","pret":-0.00316,"close":78.11}
{"ticker":"IEX","date":"2015-06-30","pret":-0.00114,"close":78.58}
{"ticker":"IEX","date":"2015-07-01","pret":0.00607,"close":79.05}
{"ticker":"IEX","date":"2015-07-02","pret":0.00252,"close":79.12}
{"ticker":"IEX","date":"2015-07-06","pret":-0.01545,"close":78.34}
{"ticker":"IEX","date":"2015-07-07","pret":-0.00089,"close":78.79}
{"ticker":"IEX","date":"2015-07-08","pret":0.00013,"close":77.44}
{"ticker":"IEX","date":"2015-07-09","pret":0.0014,"close":77.68}
{"ticker":"IEX","date":"2015-07-10","pret":-0.00051,"close":77.2}
{"ticker":"IEX","date":"2015-07-13","pret":-0.00512,"close":78.22}
{"ticker":"IEX","date":"2015-07-14","pret":0.00103,"close":78.37}
{"ticker":"IEX","date":"2015-07-15","pret":0.00384,"close":77.61}
{"ticker":"IEX","date":"2015-07-16","pret":-0.00128,"close":77.43}
{"ticker":"IEX","date":"2015-07-17","pret":-0.01118,"close":77.02}
{"ticker":"IEX","date":"2015-07-20","pret":-0.00259,"close":77.21}
{"ticker":"IEX","date":"2015-07-21","pret":-0.00169,"close":76.22}
{"ticker":"IEX","date":"2015-07-22","pret":-0.01346,"close":75.87}
{"ticker":"IEX","date":"2015-07-23","pret":-0.0074,"close":76.3}
{"ticker":"IEX","date":"2015-07-24","pret":0.0091,"close":74.45}
{"ticker":"IEX","date":"2015-07-27","pret":-0.03041,"close":73.6}
{"ticker":"IEX","date":"2015-07-28","pret":-0.00231,"close":74.84}
{"ticker":"IEX","date":"2015-07-29","pret":0.01362,"close":76.4}
{"ticker":"IEX","date":"2015-07-30","pret":0.01594,"close":76.28}
{"ticker":"IEX","date":"2015-07-31","pret":0.01062,"close":76.03}
{"ticker":"IEX","date":"2015-08-03","pret":-0.00877,"close":74.89}
{"ticker":"IEX","date":"2015-08-04","pret":-0.01618,"close":74.71}
{"ticker":"IEX","date":"2015-08-05","pret":0.0056,"close":75.5}
{"ticker":"IEX","date":"2015-08-06","pret":0.00583,"close":74.74}
{"ticker":"IEX","date":"2015-08-07","pret":-0.01491,"close":74.21}
{"ticker":"IEX","date":"2015-08-10","pret":0.0008,"close":75.9}
{"ticker":"IEX","date":"2015-08-11","pret":0.00668,"close":74.82}
{"ticker":"IEX","date":"2015-08-12","pret":-0.01394,"close":74.87}
{"ticker":"IEX","date":"2015-08-13","pret":0.01114,"close":74.82}
{"ticker":"IEX","date":"2015-08-14","pret":-0.00147,"close":75.18}
{"ticker":"IEX","date":"2015-08-17","pret":0.00227,"close":75.66}
{"ticker":"IEX","date":"2015-08-18","pret":0.00797,"close":75.43}
{"ticker":"IEX","date":"2015-08-19","pret":-0.00998,"close":74.71}
{"ticker":"IEX","date":"2015-08-20","pret":-0.01089,"close":72.56}
{"ticker":"IEX","date":"2015-08-21","pret":-0.02657,"close":70.84}
{"ticker":"IEX","date":"2015-08-24","pret":-0.07236,"close":69.52}
{"ticker":"IEX","date":"2015-08-25","pret":0.05345,"close":69.5}
{"ticker":"IEX","date":"2015-08-26","pret":0.00113,"close":69.86}
{"ticker":"IEX","date":"2015-08-27","pret":-0.00056,"close":71.31}
{"ticker":"IEX","date":"2015-08-28","pret":0.00606,"close":71.63}
{"ticker":"IEX","date":"2015-08-31","pret":0.0021,"close":71.83}
{"ticker":"IEX","date":"2015-09-01","pret":-0.00901,"close":68.86}
{"ticker":"IEX","date":"2015-09-02","pret":-0.01396,"close":69.83}
{"ticker":"IEX","date":"2015-09-03","pret":0.00201,"close":70.33}
{"ticker":"IEX","date":"2015-09-04","pret":-0.00733,"close":69.3}
{"ticker":"IEX","date":"2015-09-08","pret":0.01602,"close":70.99}
{"ticker":"IEX","date":"2015-09-09","pret":0.01619,"close":70.66}
{"ticker":"IEX","date":"2015-09-10","pret":-0.0142,"close":70.32}
{"ticker":"IEX","date":"2015-09-11","pret":-0.00853,"close":70.6}
{"ticker":"IEX","date":"2015-09-14","pret":0.01038,"close":70.15}
{"ticker":"IEX","date":"2015-09-15","pret":-0.00624,"close":71.41}
{"ticker":"IEX","date":"2015-09-16","pret":0.01707,"close":72.84}
{"ticker":"IEX","date":"2015-09-17","pret":0.01816,"close":71.95}
{"ticker":"IEX","date":"2015-09-18","pret":-0.02166,"close":71.26}
{"ticker":"IEX","date":"2015-09-21","pret":0.0028,"close":71.56}
{"ticker":"IEX","date":"2015-09-22","pret":-0.00886,"close":70.32}
{"ticker":"IEX","date":"2015-09-23","pret":-0.00495,"close":68.98}
{"ticker":"IEX","date":"2015-09-24","pret":-0.0326,"close":69.2}
{"ticker":"IEX","date":"2015-09-25","pret":0.01974,"close":69.54}
{"ticker":"IEX","date":"2015-09-28","pret":-0.00779,"close":69.12}
{"ticker":"IEX","date":"2015-09-29","pret":0.01324,"close":70.29}
{"ticker":"IEX","date":"2015-09-30","pret":0.01095,"close":71.3}
{"ticker":"IEX","date":"2015-10-01","pret":0.01055,"close":70.28}
{"ticker":"IEX","date":"2015-10-02","pret":-0.02766,"close":72.18}
{"ticker":"IEX","date":"2015-10-05","pret":0.04583,"close":74.76}
{"ticker":"IEX","date":"2015-10-06","pret":0.02537,"close":74.77}
{"ticker":"IEX","date":"2015-10-07","pret":0.00668,"close":76.41}
{"ticker":"IEX","date":"2015-10-08","pret":0.01427,"close":79.21}
{"ticker":"IEX","date":"2015-10-09","pret":0.03809,"close":77.77}
{"ticker":"IEX","date":"2015-10-12","pret":-0.01642,"close":76.35}
{"ticker":"IEX","date":"2015-10-13","pret":-0.02786,"close":76.03}
{"ticker":"IEX","date":"2015-10-14","pret":-0.00543,"close":74.8}
{"ticker":"IEX","date":"2015-10-15","pret":-0.00266,"close":74.87}
{"ticker":"IEX","date":"2015-10-16","pret":-0.00173,"close":74.98}
{"ticker":"IEX","date":"2015-10-19","pret":-0.00897,"close":74.91}
{"ticker":"IEX","date":"2015-10-20","pret":-0.0115,"close":74.89}
{"ticker":"IEX","date":"2015-10-21","pret":0.0198,"close":74.79}
{"ticker":"IEX","date":"2015-10-22","pret":0.00373,"close":76.21}
{"ticker":"IEX","date":"2015-10-23","pret":0.0213,"close":76.65}
{"ticker":"IEX","date":"2015-10-26","pret":-0.00274,"close":76.79}
{"ticker":"IEX","date":"2015-10-27","pret":-0.00458,"close":76.35}
{"ticker":"IEX","date":"2015-10-28","pret":0.00327,"close":76.81}
{"ticker":"IEX","date":"2015-10-29","pret":0.00404,"close":76.59}
{"ticker":"IEX","date":"2015-10-30","pret":0.00052,"close":76.76}
{"ticker":"IEX","date":"2015-11-02","pret":-0.00221,"close":77.25}
{"ticker":"IEX","date":"2015-11-03","pret":0.00468,"close":77.4}
{"ticker":"IEX","date":"2015-11-04","pret":0.00556,"close":77.18}
{"ticker":"IEX","date":"2015-11-05","pret":-0.00245,"close":77.57}
{"ticker":"IEX","date":"2015-11-06","pret":0.00168,"close":77.27}
{"ticker":"IEX","date":"2015-11-09","pret":-0.00414,"close":76.87}
{"ticker":"IEX","date":"2015-11-10","pret":-0.00794,"close":77.34}
{"ticker":"IEX","date":"2015-11-11","pret":0.01195,"close":76.9}
{"ticker":"IEX","date":"2015-11-12","pret":-0.01692,"close":75.3}
{"ticker":"IEX","date":"2015-11-13","pret":-0.01202,"close":75.33}
{"ticker":"IEX","date":"2015-11-16","pret":-0.00013,"close":76.06}
{"ticker":"IEX","date":"2015-11-17","pret":0.01464,"close":75.99}
{"ticker":"IEX","date":"2015-11-18","pret":0.00013,"close":77.48}
{"ticker":"IEX","date":"2015-11-19","pret":0.01508,"close":78}
{"ticker":"IEX","date":"2015-11-20","pret":0.00873,"close":78.34}
{"ticker":"IEX","date":"2015-11-23","pret":0.00383,"close":78.03}
{"ticker":"IEX","date":"2015-11-24","pret":-0.01012,"close":78.77}
{"ticker":"IEX","date":"2015-11-25","pret":0.01355,"close":78.81}
{"ticker":"IEX","date":"2015-11-26"}
{"ticker":"IEX","date":"2015-11-27","pret":0.0019,"close":78.99}
{"ticker":"IEX","date":"2015-11-30","pret":0.0019,"close":78.8}
{"ticker":"IEX","date":"2015-12-01","pret":-0.00127,"close":78.93}
{"ticker":"IEX","date":"2015-12-02","pret":0.00329,"close":78.35}
{"ticker":"IEX","date":"2015-12-03","pret":-0.00582,"close":77.96}
{"ticker":"IEX","date":"2015-12-04","pret":-0.01072,"close":78.74}
{"ticker":"IEX","date":"2015-12-07","pret":0.00601,"close":77.56}
{"ticker":"IEX","date":"2015-12-08","pret":-0.02257,"close":76.38}
{"ticker":"IEX","date":"2015-12-09","pret":-0.00878,"close":76.49}
{"ticker":"IEX","date":"2015-12-10","pret":0.00577,"close":76.5}
{"ticker":"IEX","date":"2015-12-11","pret":-0.01172,"close":75.73}
{"ticker":"IEX","date":"2015-12-14","pret":0.00357,"close":76.07}
{"ticker":"IEX","date":"2015-12-15","pret":0.00985,"close":76.22}
{"ticker":"IEX","date":"2015-12-16","pret":-0.00131,"close":76.91}
{"ticker":"IEX","date":"2015-12-17"}
{"ticker":"IEX","date":"2015-12-18","pret":-0.0059,"close":75.08}
{"ticker":"IEX","date":"2015-12-21","pret":-0.00435,"close":75.36}
{"ticker":"IEX","date":"2015-12-22","pret":-0.00159,"close":76.22}
{"ticker":"IEX","date":"2015-12-23","pret":0.01432,"close":77.45}
{"ticker":"IEX","date":"2015-12-24","pret":0.01026,"close":77.59}
{"ticker":"IEX","date":"2015-12-28","pret":-0.00142,"close":77.22}
{"ticker":"IEX","date":"2015-12-29","pret":0.00555,"close":77.71}
{"ticker":"IEX","date":"2015-12-30","pret":-0.00232,"close":77.12}
{"ticker":"IEX","date":"2015-12-31","pret":-0.01102,"close":76.61}
{"ticker":"IEX","date":"2016-01-04","pret":-0.01286,"close":75.74}
{"ticker":"IEX","date":"2016-01-05","pret":-0.00066,"close":75}
{"ticker":"IFF","date":"2015-01-02","pret":-0.01507,"close":100.85}
{"ticker":"IFF","date":"2015-01-05","pret":-0.00961,"close":99.37}
{"ticker":"IFF","date":"2015-01-06","pret":-0.00659,"close":98.15}
{"ticker":"IFF","date":"2015-01-07","pret":-0.01048,"close":99.12}
{"ticker":"IFF","date":"2015-01-08","pret":0.01148,"close":101.64}
{"ticker":"IFF","date":"2015-01-09","pret":0.02149,"close":102.15}
{"ticker":"IFF","date":"2015-01-12","pret":0.00069,"close":101.1}
{"ticker":"IFF","date":"2015-01-13","pret":-0.00127,"close":102.82}
{"ticker":"IFF","date":"2015-01-14","pret":-0.00137,"close":103.96}
{"ticker":"IFF","date":"2015-01-15","pret":0.02492,"close":105.27}
{"ticker":"IFF","date":"2015-01-16","pret":0.00668,"close":107.36}
{"ticker":"IFF","date":"2015-01-20","pret":0.03118,"close":107.58}
{"ticker":"IFF","date":"2015-01-21","pret":-0.01131,"close":106.83}
{"ticker":"IFF","date":"2015-01-22","pret":0.00289,"close":110.94}
{"ticker":"IFF","date":"2015-01-23","pret":0.02995,"close":109.05}
{"ticker":"IFF","date":"2015-01-26","pret":-0.01867,"close":108.37}
{"ticker":"IFF","date":"2015-01-27","pret":-0.01342,"close":106.92}
{"ticker":"IFF","date":"2015-01-28","pret":0.00186,"close":105.26}
{"ticker":"IFF","date":"2015-01-29","pret":-0.02248,"close":106.8}
{"ticker":"IFF","date":"2015-01-30","pret":0.00739,"close":106.11}
{"ticker":"IFF","date":"2015-02-02","pret":0.00584,"close":106.78}
{"ticker":"IFF","date":"2015-02-03","pret":0.00981,"close":108}
{"ticker":"IFF","date":"2015-02-04","pret":0.00102,"close":107.71}
{"ticker":"IFF","date":"2015-02-05","pret":0.0062,"close":108.64}
{"ticker":"IFF","date":"2015-02-06","pret":0.00387,"close":109.07}
{"ticker":"IFF","date":"2015-02-09","pret":0.00028,"close":107.38}
{"ticker":"IFF","date":"2015-02-10","pret":-0.01053,"close":107.94}
{"ticker":"IFF","date":"2015-02-11","pret":0.00389,"close":107}
{"ticker":"IFF","date":"2015-02-12","pret":0.01141,"close":114.77}
{"ticker":"IFF","date":"2015-02-13","pret":0.05351,"close":116.96}
{"ticker":"IFF","date":"2015-02-17","pret":0.01326,"close":117.2}
{"ticker":"IFF","date":"2015-02-18","pret":0.00094,"close":118.27}
{"ticker":"IFF","date":"2015-02-19","pret":0.01088,"close":120.1}
{"ticker":"IFF","date":"2015-02-20","pret":0.0146,"close":121.4}
{"ticker":"IFF","date":"2015-02-23","pret":0.00532,"close":121.24}
{"ticker":"IFF","date":"2015-02-24","pret":0.00281,"close":122.63}
{"ticker":"IFF","date":"2015-02-25","pret":0.01615,"close":121.87}
{"ticker":"IFF","date":"2015-02-26","pret":-0.00784,"close":121.84}
{"ticker":"IFF","date":"2015-02-27","pret":-0.00041,"close":121.93}
{"ticker":"IFF","date":"2015-03-02","pret":-0.01612,"close":122.77}
{"ticker":"IFF","date":"2015-03-03","pret":0.01907,"close":121.69}
{"ticker":"IFF","date":"2015-03-04","pret":-0.00648,"close":121.22}
{"ticker":"IFF","date":"2015-03-05","pret":-0.00222,"close":120.88}
{"ticker":"IFF","date":"2015-03-06","pret":-0.00546,"close":119.01}
{"ticker":"IFF","date":"2015-03-09","pret":-0.00866,"close":120.69}
{"ticker":"IFF","date":"2015-03-10","pret":0.00134,"close":117.6}
{"ticker":"IFF","date":"2015-03-11","pret":-0.01778,"close":117.18}
{"ticker":"IFF","date":"2015-03-12","pret":0.00365,"close":119.5}
{"ticker":"IFF","date":"2015-03-13","pret":0.01179,"close":118.04}
{"ticker":"IFF","date":"2015-03-16","pret":-0.0079,"close":118.99}
{"ticker":"IFF","date":"2015-03-17","pret":-0.00127,"close":117.9}
{"ticker":"IFF","date":"2015-03-18","pret":-0.00814,"close":118.15}
{"ticker":"IFF","date":"2015-03-19","pret":0.00586,"close":118.49}
{"ticker":"IFF","date":"2015-03-20","pret":0.00633,"close":119.92}
{"ticker":"IFF","date":"2015-03-23","pret":0.00713,"close":119.69}
{"ticker":"IFF","date":"2015-03-24","pret":-0.00217,"close":119.51}
{"ticker":"IFF","date":"2015-03-25","pret":0.00017,"close":117.08}
{"ticker":"IFF","date":"2015-03-26","pret":-0.02192,"close":116.7}
{"ticker":"IFF","date":"2015-03-27","pret":0.00188,"close":117.18}
{"ticker":"IFF","date":"2015-03-30","pret":0.00664,"close":118.5}
{"ticker":"IFF","date":"2015-03-31","pret":0.00381,"close":117.4}
{"ticker":"IFF","date":"2015-04-01","pret":-0.01011,"close":116.97}
{"ticker":"IFF","date":"2015-04-02","pret":-0.0012,"close":117.39}
{"ticker":"IFF","date":"2015-04-06","pret":-0.00171,"close":118.62}
{"ticker":"IFF","date":"2015-04-07","pret":0.01378,"close":118.19}
{"ticker":"IFF","date":"2015-04-08","pret":0.00152,"close":118.21}
{"ticker":"IFF","date":"2015-04-09","pret":-0.00355,"close":118.26}
{"ticker":"IFF","date":"2015-04-10","pret":0.00338,"close":118.97}
{"ticker":"IFF","date":"2015-04-13","pret":0.00496,"close":118.77}
{"ticker":"IFF","date":"2015-04-14","pret":-0.00202,"close":118.91}
{"ticker":"IFF","date":"2015-04-15","pret":0.00704,"close":118.67}
{"ticker":"IFF","date":"2015-04-16","pret":-0.01168,"close":118.66}
{"ticker":"IFF","date":"2015-04-17","pret":-0.00364,"close":116.28}
{"ticker":"IFF","date":"2015-04-20","pret":-0.00698,"close":117.67}
{"ticker":"IFF","date":"2015-04-21","pret":0.00562,"close":116.82}
{"ticker":"IFF","date":"2015-04-22","pret":-0.00639,"close":115.99}
{"ticker":"IFF","date":"2015-04-23","pret":-0.00833,"close":116.57}
{"ticker":"IFF","date":"2015-04-24","pret":0.00507,"close":115.85}
{"ticker":"IFF","date":"2015-04-27","pret":-0.00232,"close":116.18}
{"ticker":"IFF","date":"2015-04-28","pret":-0.00336,"close":116.95}
{"ticker":"IFF","date":"2015-04-29","pret":0.00034,"close":116.24}
{"ticker":"IFF","date":"2015-04-30","pret":-0.00294,"close":114.75}
{"ticker":"IFF","date":"2015-05-01","pret":-0.00156,"close":117.42}
{"ticker":"IFF","date":"2015-05-04","pret":0.01743,"close":118.23}
{"ticker":"IFF","date":"2015-05-05","pret":0.00433,"close":116.6}
{"ticker":"IFF","date":"2015-05-06","pret":-0.00561,"close":118.1}
{"ticker":"IFF","date":"2015-05-07","pret":0.00255,"close":118.22}
{"ticker":"IFF","date":"2015-05-08","pret":0.01585,"close":119.44}
{"ticker":"IFF","date":"2015-05-11","pret":-0.00436,"close":119.3}
{"ticker":"IFF","date":"2015-05-12","pret":-0.02846,"close":114.4}
{"ticker":"IFF","date":"2015-05-13","pret":-0.01437,"close":112.69}
{"ticker":"IFF","date":"2015-05-14","pret":-0.00633,"close":115.05}
{"ticker":"IFF","date":"2015-05-15","pret":0.01472,"close":115.43}
{"ticker":"IFF","date":"2015-05-18","pret":0.00026,"close":115.28}
{"ticker":"IFF","date":"2015-05-19","pret":0.00295,"close":115.89}
{"ticker":"IFF","date":"2015-05-20","pret":0.00596,"close":117.53}
{"ticker":"IFF","date":"2015-05-21","pret":0.01063,"close":118.26}
{"ticker":"IFF","date":"2015-05-22","pret":0.00595,"close":118.35}
{"ticker":"IFF","date":"2015-05-26","pret":-0.00442,"close":117.1}
{"ticker":"IFF","date":"2015-05-27","pret":-0.00469,"close":118.82}
{"ticker":"IFF","date":"2015-05-28","pret":0.01654,"close":119.27}
{"ticker":"IFF","date":"2015-05-29","pret":0.00487,"close":119.04}
{"ticker":"IFF","date":"2015-06-01","pret":-0.00134,"close":117.51}
{"ticker":"IFF","date":"2015-06-02","pret":-0.01785,"close":116.44}
{"ticker":"IFF","date":"2015-06-03","pret":-0.00453,"close":114.47}
{"ticker":"IFF","date":"2015-06-04","pret":-0.02588,"close":112.48}
{"ticker":"IFF","date":"2015-06-05","pret":-0.01346,"close":111.12}
{"ticker":"IFF","date":"2015-06-08","pret":-0.00851,"close":110.34}
{"ticker":"IFF","date":"2015-06-09","pret":-0.00776,"close":109.76}
{"ticker":"IFF","date":"2015-06-10","pret":-0.00064,"close":110.83}
{"ticker":"IFF","date":"2015-06-11","pret":0.0057,"close":111.45}
{"ticker":"IFF","date":"2015-06-12","pret":0.00378,"close":110.33}
{"ticker":"IFF","date":"2015-06-15","pret":-0.01749,"close":109.37}
{"ticker":"IFF","date":"2015-06-16","pret":0.00037,"close":111.24}
{"ticker":"IFF","date":"2015-06-17","pret":0.01964,"close":111.58}
{"ticker":"IFF","date":"2015-06-18","pret":0.00554,"close":113.34}
{"ticker":"IFF","date":"2015-06-19","pret":0.01116,"close":112.82}
{"ticker":"IFF","date":"2015-06-22","pret":0.00097,"close":113.53}
{"ticker":"IFF","date":"2015-06-23","pret":0.00343,"close":113.21}
{"ticker":"IFF","date":"2015-06-24","pret":-0.01183,"close":112.65}
{"ticker":"IFF","date":"2015-06-25","pret":0.0008,"close":112.62}
{"ticker":"IFF","date":"2015-06-26","pret":0.00239,"close":112.62}
{"ticker":"IFF","date":"2015-06-29","pret":-0.01247,"close":109.29}
{"ticker":"IFF","date":"2015-06-30","pret":-0.01244,"close":109.29}
{"ticker":"IFF","date":"2015-07-01","pret":0.00054,"close":110.22}
{"ticker":"IFF","date":"2015-07-02","pret":0.00443,"close":110.33}
{"ticker":"IFF","date":"2015-07-06","pret":-0.01455,"close":109.7}
{"ticker":"IFF","date":"2015-07-07","pret":0.00411,"close":109.66}
{"ticker":"IFF","date":"2015-07-08","pret":-0.0087,"close":108.45}
{"ticker":"IFF","date":"2015-07-09","pret":0.00971,"close":108.91}
{"ticker":"IFF","date":"2015-07-10","pret":0.00609,"close":111.15}
{"ticker":"IFF","date":"2015-07-13","pret":0.01573,"close":112.65}
{"ticker":"IFF","date":"2015-07-14","pret":0.0032,"close":113.16}
{"ticker":"IFF","date":"2015-07-15","pret":0.00373,"close":112.69}
{"ticker":"IFF","date":"2015-07-16","pret":0.00044,"close":113.35}
{"ticker":"IFF","date":"2015-07-17","pret":0.0008,"close":112.64}
{"ticker":"IFF","date":"2015-07-20","pret":-0.0079,"close":111.61}
{"ticker":"IFF","date":"2015-07-21","pret":-0.00223,"close":111.6}
{"ticker":"IFF","date":"2015-07-22","pret":0.00419,"close":112.27}
{"ticker":"IFF","date":"2015-07-23","pret":0.00169,"close":112.18}
{"ticker":"IFF","date":"2015-07-24","pret":-0.0049,"close":111.1}
{"ticker":"IFF","date":"2015-07-27","pret":-0.01375,"close":111.11}
{"ticker":"IFF","date":"2015-07-28","pret":0.00946,"close":113.7}
{"ticker":"IFF","date":"2015-07-29","pret":0.01856,"close":114.57}
{"ticker":"IFF","date":"2015-07-30","pret":0.00562,"close":115.51}
{"ticker":"IFF","date":"2015-07-31","pret":0.01812,"close":115.59}
{"ticker":"IFF","date":"2015-08-03","pret":-0.00802,"close":115.3}
{"ticker":"IFF","date":"2015-08-04","pret":0.00052,"close":116}
{"ticker":"IFF","date":"2015-08-05","pret":0.01444,"close":117.24}
{"ticker":"IFF","date":"2015-08-06","pret":0.00034,"close":116.42}
{"ticker":"IFF","date":"2015-08-07","pret":-0.00599,"close":116.28}
{"ticker":"IFF","date":"2015-08-10","pret":0.0018,"close":118.81}
{"ticker":"IFF","date":"2015-08-11","pret":-0.01033,"close":114.05}
{"ticker":"IFF","date":"2015-08-12","pret":-0.02232,"close":113.74}
{"ticker":"IFF","date":"2015-08-13","pret":0.00327,"close":113.22}
{"ticker":"IFF","date":"2015-08-14","pret":-0.00115,"close":114.36}
{"ticker":"IFF","date":"2015-08-17","pret":0.00634,"close":114.99}
{"ticker":"IFF","date":"2015-08-18","pret":0.00682,"close":115.53}
{"ticker":"IFF","date":"2015-08-19","pret":-0.00454,"close":114.11}
{"ticker":"IFF","date":"2015-08-20","pret":-0.00527,"close":112}
{"ticker":"IFF","date":"2015-08-21","pret":-0.00432,"close":111.95}
{"ticker":"IFF","date":"2015-08-24","pret":-0.05684,"close":108}
{"ticker":"IFF","date":"2015-08-25","pret":0.03422,"close":107.05}
{"ticker":"IFF","date":"2015-08-26","pret":-0.01274,"close":108.91}
{"ticker":"IFF","date":"2015-08-27","pret":0.00884,"close":110.7}
{"ticker":"IFF","date":"2015-08-28","pret":0.00254,"close":110.96}
{"ticker":"IFF","date":"2015-08-31","pret":0.00154,"close":109.55}
{"ticker":"IFF","date":"2015-09-01","pret":-0.03253,"close":106.23}
{"ticker":"IFF","date":"2015-09-02","pret":0.008,"close":108.5}
{"ticker":"IFF","date":"2015-09-03","pret":0.01353,"close":109.46}
{"ticker":"IFF","date":"2015-09-04","pret":-0.01492,"close":106.95}
{"ticker":"IFF","date":"2015-09-08","pret":0.01116,"close":109.25}
{"ticker":"IFF","date":"2015-09-09","pret":0.01249,"close":108.73}
{"ticker":"IFF","date":"2015-09-10","pret":-0.01866,"close":107.19}
{"ticker":"IFF","date":"2015-09-11","pret":-0.01666,"close":107.13}
{"ticker":"IFF","date":"2015-09-14","pret":0.00534,"close":106.12}
{"ticker":"IFF","date":"2015-09-15","pret":-0.00882,"close":106.33}
{"ticker":"IFF","date":"2015-09-16","pret":0.00047,"close":107.69}
{"ticker":"IFF","date":"2015-09-17","pret":0.01124,"close":107.58}
{"ticker":"IFF","date":"2015-09-18","pret":-0.01227,"close":105.17}
{"ticker":"IFF","date":"2015-09-21","pret":-0.00208,"close":106.06}
{"ticker":"IFF","date":"2015-09-22","pret":-0.00578,"close":105.07}
{"ticker":"IFF","date":"2015-09-23","pret":-0.00552,"close":104.71}
{"ticker":"IFF","date":"2015-09-24","pret":-0.00517,"close":104.8}
{"ticker":"IFF","date":"2015-09-25","pret":0.00975,"close":105.76}
{"ticker":"IFF","date":"2015-09-28","pret":-0.00879,"close":100.59}
{"ticker":"IFF","date":"2015-09-29","pret":-0.03574,"close":101.09}
{"ticker":"IFF","date":"2015-09-30","pret":0.01343,"close":103.26}
{"ticker":"IFF","date":"2015-10-01","pret":0.02058,"close":103.88}
{"ticker":"IFF","date":"2015-10-02","pret":-0.01549,"close":106.81}
{"ticker":"IFF","date":"2015-10-05","pret":0.04494,"close":108.21}
{"ticker":"IFF","date":"2015-10-06","pret":0.00929,"close":107.98}
{"ticker":"IFF","date":"2015-10-07","pret":0.00268,"close":109.75}
{"ticker":"IFF","date":"2015-10-08","pret":0.0068,"close":109.51}
{"ticker":"IFF","date":"2015-10-09","pret":0.00329,"close":109.53}
{"ticker":"IFF","date":"2015-10-12","pret":-0.00238,"close":110.1}
{"ticker":"IFF","date":"2015-10-13","pret":0,"close":110.24}
{"ticker":"IFF","date":"2015-10-14","pret":0.00684,"close":109.98}
{"ticker":"IFF","date":"2015-10-15","pret":0.0058,"close":111.07}
{"ticker":"IFF","date":"2015-10-16","pret":0.01168,"close":112.53}
{"ticker":"IFF","date":"2015-10-19","pret":-0.00107,"close":112.96}
{"ticker":"IFF","date":"2015-10-20","pret":0.00908,"close":112.78}
{"ticker":"IFF","date":"2015-10-21","pret":0.0046,"close":111.76}
{"ticker":"IFF","date":"2015-10-22","pret":-0.0061,"close":113.73}
{"ticker":"IFF","date":"2015-10-23","pret":0.01828,"close":113.52}
{"ticker":"IFF","date":"2015-10-26","pret":-0.01095,"close":114.67}
{"ticker":"IFF","date":"2015-10-27","pret":0.00387,"close":113.71}
{"ticker":"IFF","date":"2015-10-28","pret":-0.00308,"close":115.05}
{"ticker":"IFF","date":"2015-10-29","pret":0.01216,"close":115.51}
{"ticker":"IFF","date":"2015-10-30","pret":0.00546,"close":116.06}
{"ticker":"IFF","date":"2015-11-02","pret":0.00457,"close":116.05}
{"ticker":"IFF","date":"2015-11-03","pret":-0.0025,"close":116.18}
{"ticker":"IFF","date":"2015-11-04","pret":0.00327,"close":116.18}
{"ticker":"IFF","date":"2015-11-05","pret":-0.00069,"close":115.97}
{"ticker":"IFF","date":"2015-11-06","pret":-0.00821,"close":113.2}
{"ticker":"IFF","date":"2015-11-09","pret":-0.01627,"close":114.11}
{"ticker":"IFF","date":"2015-11-10","pret":-0.0053,"close":113.61}
{"ticker":"IFF","date":"2015-11-11","pret":0.01443,"close":115.9}
{"ticker":"IFF","date":"2015-11-12","pret":0.00018,"close":113.28}
{"ticker":"IFF","date":"2015-11-13","pret":-0.00983,"close":111.75}
{"ticker":"IFF","date":"2015-11-16","pret":-0.01386,"close":114.5}
{"ticker":"IFF","date":"2015-11-17","pret":0.0201,"close":115.45}
{"ticker":"IFF","date":"2015-11-18","pret":0.0141,"close":117.44}
{"ticker":"IFF","date":"2015-11-19","pret":0.01553,"close":117.84}
{"ticker":"IFF","date":"2015-11-20","pret":0.00526,"close":117.05}
{"ticker":"IFF","date":"2015-11-23","pret":-0.00739,"close":118.56}
{"ticker":"IFF","date":"2015-11-24","pret":0.00841,"close":120.09}
{"ticker":"IFF","date":"2015-11-25","pret":0.01943,"close":120.25}
{"ticker":"IFF","date":"2015-11-26"}
{"ticker":"IFF","date":"2015-11-27","pret":-0.00258,"close":119.85}
{"ticker":"IFF","date":"2015-11-30","pret":0.00091,"close":120.01}
{"ticker":"IFF","date":"2015-12-01","pret":-0.02057,"close":122}
{"ticker":"IFF","date":"2015-12-02","pret":0.03066,"close":120.41}
{"ticker":"IFF","date":"2015-12-03","pret":-0.00942,"close":119.14}
{"ticker":"IFF","date":"2015-12-04","pret":-0.00784,"close":121.25}
{"ticker":"IFF","date":"2015-12-07","pret":0.01107,"close":121.28}
{"ticker":"IFF","date":"2015-12-08","pret":-0.00199,"close":121.03}
{"ticker":"IFF","date":"2015-12-09","pret":0.00505,"close":120.72}
{"ticker":"IFF","date":"2015-12-10","pret":-0.00505,"close":118.31}
{"ticker":"IFF","date":"2015-12-11","pret":-0.03271,"close":116.12}
{"ticker":"IFF","date":"2015-12-14","pret":-0.00395,"close":116.32}
{"ticker":"IFF","date":"2015-12-15","pret":0.01206,"close":118.18}
{"ticker":"IFF","date":"2015-12-16","pret":0.01309,"close":120.95}
{"ticker":"IFF","date":"2015-12-17"}
{"ticker":"IFF","date":"2015-12-18","pret":-0.01216,"close":115.88}
{"ticker":"IFF","date":"2015-12-21","pret":-0.00981,"close":117.23}
{"ticker":"IFF","date":"2015-12-22","pret":0.01117,"close":119.51}
{"ticker":"IFF","date":"2015-12-23","pret":0.01657,"close":119.66}
{"ticker":"IFF","date":"2015-12-24","pret":-0.00359,"close":119.97}
{"ticker":"IFF","date":"2015-12-28","pret":-0.0031,"close":120.35}
{"ticker":"IFF","date":"2015-12-29","pret":0.0188,"close":121.12}
{"ticker":"IFF","date":"2015-12-30","pret":-0.00256,"close":120.62}
{"ticker":"IFF","date":"2015-12-31","pret":-0.00638,"close":119.64}
{"ticker":"IFF","date":"2016-01-04","pret":-0.01635,"close":118.03}
{"ticker":"IFF","date":"2016-01-05","pret":0.00076,"close":118.93}
{"ticker":"IG","date":"2015-01-02","pret":0.00335,"close":9.07}
{"ticker":"IG","date":"2015-01-05","pret":0.00334,"close":9.02}
{"ticker":"IG","date":"2015-01-06","pret":0.02629,"close":9.12}
{"ticker":"IG","date":"2015-01-07","pret":-0.00108,"close":9.14}
{"ticker":"IG","date":"2015-01-08","pret":0.01076,"close":9.49}
{"ticker":"IG","date":"2015-01-09","pret":0.01593,"close":9.29}
{"ticker":"IG","date":"2015-01-12","pret":-0.01486,"close":10.01}
{"ticker":"IG","date":"2015-01-13","pret":0.07716,"close":10.12}
{"ticker":"IG","date":"2015-01-14","pret":-0.01396,"close":9.5}
{"ticker":"IG","date":"2015-01-15","pret":-0.0515,"close":9.06}
{"ticker":"IG","date":"2015-01-16","pret":-0.04763,"close":9.04}
{"ticker":"IG","date":"2015-01-20","pret":0.00222,"close":8.99}
{"ticker":"IG","date":"2015-01-21","pret":-0.00443,"close":8.89}
{"ticker":"IG","date":"2015-01-22","pret":-0.00557,"close":9.15}
{"ticker":"IG","date":"2015-01-23","pret":0.02101,"close":9.02}
{"ticker":"IG","date":"2015-01-26","pret":-0.01211,"close":9.55}
{"ticker":"IG","date":"2015-01-27","pret":0.03589,"close":9.54}
{"ticker":"IG","date":"2015-01-28","pret":0.0201,"close":9.87}
{"ticker":"IG","date":"2015-01-29","pret":0.03599,"close":10.42}
{"ticker":"IG","date":"2015-01-30","pret":0.05023,"close":9.96}
{"ticker":"IG","date":"2015-02-02","pret":-0.04419,"close":10.09}
{"ticker":"IG","date":"2015-02-03","pret":0.01594,"close":10.22}
{"ticker":"IG","date":"2015-02-04","pret":0.00787,"close":10.38}
{"ticker":"IG","date":"2015-02-05","pret":0.03469,"close":10.83}
{"ticker":"IG","date":"2015-02-06","pret":0.03627,"close":10.47}
{"ticker":"IG","date":"2015-02-09","pret":-0.04196,"close":10.56}
{"ticker":"IG","date":"2015-02-10","pret":0.00948,"close":10.86}
{"ticker":"IG","date":"2015-02-11","pret":0.02791,"close":10.67}
{"ticker":"IG","date":"2015-02-12","pret":-0.01107,"close":10.69}
{"ticker":"IG","date":"2015-02-13","pret":-0.00186,"close":10.57}
{"ticker":"IG","date":"2015-02-17","pret":-0.01971,"close":10.72}
{"ticker":"IG","date":"2015-02-18","pret":0.01785,"close":11.03}
{"ticker":"IG","date":"2015-02-19","pret":0.03657,"close":10.88}
{"ticker":"IG","date":"2015-02-20","pret":-0.01995,"close":10.81}
{"ticker":"IG","date":"2015-02-23","pret":-0.00643,"close":11.19}
{"ticker":"IG","date":"2015-02-24","pret":0.03531,"close":11.01}
{"ticker":"IG","date":"2015-02-25","pret":-0.01524,"close":11.02}
{"ticker":"IG","date":"2015-02-26","pret":0.01257,"close":11.2}
{"ticker":"IG","date":"2015-02-27","pret":-0.00089,"close":11.52}
{"ticker":"IG","date":"2015-03-02","pret":0.04368,"close":11.45}
{"ticker":"IG","date":"2015-03-03","pret":-0.02773,"close":10.22}
{"ticker":"IG","date":"2015-03-04","pret":-0.10556,"close":10.69}
{"ticker":"IG","date":"2015-03-05","pret":0.04767,"close":9.43}
{"ticker":"IG","date":"2015-03-06","pret":-0.1322,"close":9.01}
{"ticker":"IG","date":"2015-03-09","pret":-0.04122,"close":8.75}
{"ticker":"IG","date":"2015-03-10","pret":-0.05462,"close":8.4}
{"ticker":"IG","date":"2015-03-11","pret":-0.02008,"close":8.19}
{"ticker":"IG","date":"2015-03-12","pret":-0.0266,"close":8.3}
{"ticker":"IG","date":"2015-03-13","pret":0.00733,"close":8.17}
{"ticker":"IG","date":"2015-03-16","pret":0.00485,"close":8.24}
{"ticker":"IG","date":"2015-03-17","pret":-0.01709,"close":8.19}
{"ticker":"IG","date":"2015-03-18","pret":0.01588,"close":8.26}
{"ticker":"IG","date":"2015-03-19","pret":-0.01097,"close":8.67}
{"ticker":"IG","date":"2015-03-20","pret":0.07209,"close":9.32}
{"ticker":"IG","date":"2015-03-23","pret":0.05329,"close":9.26}
{"ticker":"IG","date":"2015-03-24","pret":0.00432,"close":8.85}
{"ticker":"IG","date":"2015-03-25","pret":-0.05532,"close":8.86}
{"ticker":"IG","date":"2015-03-26","pret":0.01356,"close":8.32}
{"ticker":"IG","date":"2015-03-27","pret":-0.06851,"close":8.77}
{"ticker":"IG","date":"2015-03-30","pret":0.05609,"close":8.45}
{"ticker":"IG","date":"2015-03-31","pret":-0.05489,"close":8.16}
{"ticker":"IG","date":"2015-04-01","pret":-0.028,"close":8.22}
{"ticker":"IG","date":"2015-04-02","pret":0.02319,"close":8.33}
{"ticker":"IG","date":"2015-04-06","pret":-0.00726,"close":8.39}
{"ticker":"IG","date":"2015-04-07","pret":0.01328,"close":7.93}
{"ticker":"IG","date":"2015-04-08","pret":-0.01206,"close":8.28}
{"ticker":"IG","date":"2015-04-09","pret":0.00966,"close":8.06}
{"ticker":"IG","date":"2015-04-10","pret":-0.01088,"close":8.23}
{"ticker":"IG","date":"2015-04-13","pret":0.00243,"close":8.3}
{"ticker":"IG","date":"2015-04-14","pret":0.00363,"close":8.45}
{"ticker":"IG","date":"2015-04-15","pret":0.02505,"close":9.15}
{"ticker":"IG","date":"2015-04-16","pret":0.07377,"close":9.19}
{"ticker":"IG","date":"2015-04-17","pret":-0.00439,"close":9.01}
{"ticker":"IG","date":"2015-04-20","pret":-0.01105,"close":8.94}
{"ticker":"IG","date":"2015-04-21","pret":-0.00781,"close":8.72}
{"ticker":"IG","date":"2015-04-22","pret":-0.02494,"close":9.07}
{"ticker":"IG","date":"2015-04-23","pret":0.0438,"close":9.2}
{"ticker":"IG","date":"2015-04-24","pret":0.01093,"close":8.94}
{"ticker":"IG","date":"2015-04-27","pret":-0.02087,"close":8.26}
{"ticker":"IG","date":"2015-04-28","pret":-0.09787,"close":7.95}
{"ticker":"IG","date":"2015-04-29","pret":-0.48108,"close":5.2}
{"ticker":"IG","date":"2015-04-30","pret":0.00985,"close":5.08}
{"ticker":"IG","date":"2015-05-01","pret":-0.01581,"close":5.22}
{"ticker":"IG","date":"2015-05-04","pret":0.0448,"close":5.25}
{"ticker":"IG","date":"2015-05-05","pret":-0.00765,"close":5.09}
{"ticker":"IG","date":"2015-05-06","pret":0.01335,"close":5.27}
{"ticker":"IG","date":"2015-05-07","pret":-0.01719,"close":5.26}
{"ticker":"IG","date":"2015-05-08","pret":0.01909,"close":5.03}
{"ticker":"IG","date":"2015-05-11","pret":-0.04248,"close":5.27}
{"ticker":"IG","date":"2015-05-12","pret":0.03869,"close":5.1}
{"ticker":"IG","date":"2015-05-13","pret":-0.03672,"close":5.16}
{"ticker":"IG","date":"2015-05-14","pret":0.01756,"close":5.23}
{"ticker":"IG","date":"2015-05-15","pret":0.00771,"close":5.66}
{"ticker":"IG","date":"2015-05-18","pret":0.07753,"close":5.55}
{"ticker":"IG","date":"2015-05-19","pret":-0.00534,"close":5.7}
{"ticker":"IG","date":"2015-05-20","pret":0.01242,"close":5.73}
{"ticker":"IG","date":"2015-05-21","pret":0.00703,"close":5.74}
{"ticker":"IG","date":"2015-05-22","pret":0,"close":5.86}
{"ticker":"IG","date":"2015-05-26","pret":0.02422,"close":5.71}
{"ticker":"IG","date":"2015-05-27","pret":-0.03479,"close":6.08}
{"ticker":"IG","date":"2015-05-28","pret":0.09128,"close":6.57}
{"ticker":"IG","date":"2015-05-29","pret":0.03804,"close":6.5}
{"ticker":"IG","date":"2015-06-01","pret":-0.01252,"close":6.48}
{"ticker":"IG","date":"2015-06-02","pret":-0.00158,"close":6.36}
{"ticker":"IG","date":"2015-06-03","pret":0,"close":6.45}
{"ticker":"IG","date":"2015-06-04","pret":0.00942,"close":6.56}
{"ticker":"IG","date":"2015-06-05","pret":0.01704,"close":6.66}
{"ticker":"IG","date":"2015-06-08","pret":0.01524,"close":6.51}
{"ticker":"IG","date":"2015-06-09","pret":-0.01832,"close":6.36}
{"ticker":"IG","date":"2015-06-10","pret":-0.02023,"close":6.5}
{"ticker":"IG","date":"2015-06-11","pret":0.02485,"close":6.52}
{"ticker":"IG","date":"2015-06-12","pret":-0.00924,"close":6.56}
{"ticker":"IG","date":"2015-06-15","pret":0.00155,"close":6.57}
{"ticker":"IG","date":"2015-06-16","pret":0.01076,"close":6.74}
{"ticker":"IG","date":"2015-06-17","pret":0.01968,"close":6.74}
{"ticker":"IG","date":"2015-06-18","pret":0.00895,"close":6.7}
{"ticker":"IG","date":"2015-06-19","pret":-0.00298,"close":6.53}
{"ticker":"IG","date":"2015-06-22","pret":-0.02872,"close":6.58}
{"ticker":"IG","date":"2015-06-23","pret":0.00764,"close":6.42}
{"ticker":"IG","date":"2015-06-24","pret":-0.02778,"close":6.2}
{"ticker":"IG","date":"2015-06-25","pret":-0.03342,"close":6.37}
{"ticker":"IG","date":"2015-06-26","pret":0.03342,"close":6.2}
{"ticker":"IG","date":"2015-06-29","pret":-0.04154,"close":5.9}
{"ticker":"IG","date":"2015-06-30","pret":-0.0298,"close":6.3}
{"ticker":"IG","date":"2015-07-01","pret":0.07758,"close":6.39}
{"ticker":"IG","date":"2015-07-02","pret":0.0062,"close":6.33}
{"ticker":"IG","date":"2015-07-06","pret":-0.0378,"close":6.38}
{"ticker":"IG","date":"2015-07-07","pret":0.02536,"close":6.46}
{"ticker":"IG","date":"2015-07-08","pret":-0.00157,"close":6.32}
{"ticker":"IG","date":"2015-07-09","pret":0.01863,"close":6.48}
{"ticker":"IG","date":"2015-07-10","pret":0.03774,"close":6.69}
{"ticker":"IG","date":"2015-07-13","pret":0.00591,"close":7.15}
{"ticker":"IG","date":"2015-07-14","pret":0.05724,"close":7.19}
{"ticker":"IG","date":"2015-07-15","pret":0.01244,"close":6.61}
{"ticker":"IG","date":"2015-07-16","pret":-0.09504,"close":6.71}
{"ticker":"IG","date":"2015-07-17","pret":0.01796,"close":6.68}
{"ticker":"IG","date":"2015-07-20","pret":-0.01948,"close":6.55}
{"ticker":"IG","date":"2015-07-21","pret":-0.00303,"close":6.81}
{"ticker":"IG","date":"2015-07-22","pret":0.04015,"close":6.89}
{"ticker":"IG","date":"2015-07-23","pret":0.01877,"close":6.78}
{"ticker":"IG","date":"2015-07-24","pret":0.08367,"close":8.07}
{"ticker":"IG","date":"2015-07-27","pret":0.05129,"close":8.47}
{"ticker":"IG","date":"2015-07-28","pret":-0.01005,"close":8.45}
{"ticker":"IG","date":"2015-07-29","pret":0.07654,"close":8.74}
{"ticker":"IG","date":"2015-07-30","pret":0.02198,"close":8.72}
{"ticker":"IG","date":"2015-07-31","pret":-0.01499,"close":8.8}
{"ticker":"IG","date":"2015-08-03","pret":0.02183,"close":8.88}
{"ticker":"IG","date":"2015-08-04","pret":0.00905,"close":8.73}
{"ticker":"IG","date":"2015-08-05","pret":-0.01704,"close":8.77}
{"ticker":"IG","date":"2015-08-06","pret":0.00114,"close":8.43}
{"ticker":"IG","date":"2015-08-07","pret":-0.04326,"close":8.13}
{"ticker":"IG","date":"2015-08-10","pret":-0.03032,"close":8.49}
{"ticker":"IG","date":"2015-08-11","pret":0.02793,"close":8.04}
{"ticker":"IG","date":"2015-08-12","pret":-0.05413,"close":8.34}
{"ticker":"IG","date":"2015-08-13","pret":0.05772,"close":8.18}
{"ticker":"IG","date":"2015-08-14","pret":-0.03275,"close":7.95}
{"ticker":"IG","date":"2015-08-17","pret":-0.01993,"close":8.28}
{"ticker":"IG","date":"2015-08-18","pret":0.0273,"close":8.18}
{"ticker":"IG","date":"2015-08-19","pret":-0.00984,"close":8.1}
{"ticker":"IG","date":"2015-08-20","pret":-0.00744,"close":7.75}
{"ticker":"IG","date":"2015-08-21","pret":-0.05504,"close":7.37}
{"ticker":"IG","date":"2015-08-24","pret":-0.0851,"close":6.85}
{"ticker":"IG","date":"2015-08-25","pret":0.03795,"close":7.01}
{"ticker":"IG","date":"2015-08-26","pret":-0.0097,"close":7.29}
{"ticker":"IG","date":"2015-08-27","pret":0.02476,"close":7.65}
{"ticker":"IG","date":"2015-08-28","pret":0.02813,"close":8.1}
{"ticker":"IG","date":"2015-08-31","pret":0.06148,"close":7.83}
{"ticker":"IG","date":"2015-09-01","pret":-0.05752,"close":8.03}
{"ticker":"IG","date":"2015-09-02","pret":0.07599,"close":8.26}
{"ticker":"IG","date":"2015-09-03","pret":0.00971,"close":8.22}
{"ticker":"IG","date":"2015-09-04","pret":-0.02941,"close":8.08}
{"ticker":"IG","date":"2015-09-08","pret":0.01359,"close":8.39}
{"ticker":"IG","date":"2015-09-09","pret":0.02664,"close":8.03}
{"ticker":"IG","date":"2015-09-10","pret":-0.02664,"close":8.21}
{"ticker":"IG","date":"2015-09-11","pret":-0.00739,"close":8.65}
{"ticker":"IG","date":"2015-09-14","pret":0.06577,"close":8.69}
{"ticker":"IG","date":"2015-09-15","pret":0.00577,"close":8.67}
{"ticker":"IG","date":"2015-09-16","pret":-0.00693,"close":8.66}
{"ticker":"IG","date":"2015-09-17","pret":0.00347,"close":8.73}
{"ticker":"IG","date":"2015-09-18","pret":-0.00928,"close":8.63}
{"ticker":"IG","date":"2015-09-21","pret":0.01274,"close":8.05}
{"ticker":"IG","date":"2015-09-22","pret":-0.08148,"close":7.99}
{"ticker":"IG","date":"2015-09-23","pret":0.01364,"close":8}
{"ticker":"IG","date":"2015-09-24","pret":-0.01489,"close":7.82}
{"ticker":"IG","date":"2015-09-25","pret":-0.01258,"close":7.41}
{"ticker":"IG","date":"2015-09-28","pret":-0.06134,"close":6.81}
{"ticker":"IG","date":"2015-09-29","pret":-0.09895,"close":6.35}
{"ticker":"IG","date":"2015-09-30","pret":-0.0425,"close":6.54}
{"ticker":"IG","date":"2015-10-01","pret":0.00926,"close":6.77}
{"ticker":"IG","date":"2015-10-02","pret":0.01373,"close":6.97}
{"ticker":"IG","date":"2015-10-05","pret":0.02543,"close":7.42}
{"ticker":"IG","date":"2015-10-06","pret":0.0822,"close":7.24}
{"ticker":"IG","date":"2015-10-07","pret":-0.00683,"close":7.58}
{"ticker":"IG","date":"2015-10-08","pret":0.019,"close":7.57}
{"ticker":"IG","date":"2015-10-09","pret":0.02784,"close":7.57}
{"ticker":"IG","date":"2015-10-12","pret":-0.02381,"close":7.52}
{"ticker":"IG","date":"2015-10-13","pret":0.01198,"close":7.82}
{"ticker":"IG","date":"2015-10-14","pret":0.03509,"close":7.84}
{"ticker":"IG","date":"2015-10-15","pret":0.00255,"close":7.96}
{"ticker":"IG","date":"2015-10-16","pret":0.02267,"close":7.94}
{"ticker":"IG","date":"2015-10-19","pret":-0.02267,"close":7.91}
{"ticker":"IG","date":"2015-10-20","pret":0.00127,"close":7.37}
{"ticker":"IG","date":"2015-10-21","pret":-0.04822,"close":6.71}
{"ticker":"IG","date":"2015-10-22","pret":-0.11895,"close":6.27}
{"ticker":"IG","date":"2015-10-23","pret":-0.01974,"close":7.68}
{"ticker":"IG","date":"2015-10-26","pret":0.16374,"close":7.7}
{"ticker":"IG","date":"2015-10-27","pret":0.0013,"close":7.15}
{"ticker":"IG","date":"2015-10-28","pret":-0.07281,"close":7.51}
{"ticker":"IG","date":"2015-10-29","pret":0.04912,"close":7.34}
{"ticker":"IG","date":"2015-10-30","pret":-0.0229,"close":7.27}
{"ticker":"IG","date":"2015-11-02","pret":-0.01096,"close":7.67}
{"ticker":"IG","date":"2015-11-03","pret":0.05233,"close":7.72}
{"ticker":"IG","date":"2015-11-04","pret":0.00911,"close":7.81}
{"ticker":"IG","date":"2015-11-05","pret":0.00903,"close":7.93}
{"ticker":"IG","date":"2015-11-06","pret":0.01149,"close":8.25}
{"ticker":"IG","date":"2015-11-09","pret":0.03859,"close":8.09}
{"ticker":"IG","date":"2015-11-10","pret":-0.01849,"close":7.76}
{"ticker":"IG","date":"2015-11-11","pret":-0.03545,"close":7.72}
{"ticker":"IG","date":"2015-11-12","pret":-0.01558,"close":7.47}
{"ticker":"IG","date":"2015-11-13","pret":-0.03462,"close":7.61}
{"ticker":"IG","date":"2015-11-16","pret":0.02674,"close":8.04}
{"ticker":"IG","date":"2015-11-17","pret":0.05892,"close":7.89}
{"ticker":"IG","date":"2015-11-18","pret":-0.01504,"close":8.08}
{"ticker":"IG","date":"2015-11-19","pret":-0.00253,"close":8.07}
{"ticker":"IG","date":"2015-11-20","pret":0.02624,"close":8.35}
{"ticker":"IG","date":"2015-11-23","pret":0.00615,"close":8.38}
{"ticker":"IG","date":"2015-11-24","pret":0.02541,"close":8.47}
{"ticker":"IG","date":"2015-11-25","pret":0.01188,"close":8.7}
{"ticker":"IG","date":"2015-11-26"}
{"ticker":"IG","date":"2015-11-27","pret":0.03366,"close":8.35}
{"ticker":"IG","date":"2015-11-30","pret":-0.04196,"close":8.48}
{"ticker":"IG","date":"2015-12-01","pret":0.00119,"close":8.72}
{"ticker":"IG","date":"2015-12-02","pret":0.0235,"close":8.83}
{"ticker":"IG","date":"2015-12-03","pret":0.01955,"close":8.38}
{"ticker":"IG","date":"2015-12-04","pret":-0.04902,"close":8.49}
{"ticker":"IG","date":"2015-12-07","pret":0.00358,"close":8.12}
{"ticker":"IG","date":"2015-12-08","pret":-0.05136,"close":8.3}
{"ticker":"IG","date":"2015-12-09","pret":0.04057,"close":8.34}
{"ticker":"IG","date":"2015-12-10","pret":-0.00483,"close":8.5}
{"ticker":"IG","date":"2015-12-11","pret":0.03099,"close":8.39}
{"ticker":"IG","date":"2015-12-14","pret":-0.02016,"close":8.59}
{"ticker":"IG","date":"2015-12-15","pret":0.03414,"close":8.9}
{"ticker":"IG","date":"2015-12-16","pret":0.01265,"close":8.93}
{"ticker":"IG","date":"2015-12-17"}
{"ticker":"IG","date":"2015-12-18","pret":-0.02899,"close":8.34}
{"ticker":"IG","date":"2015-12-21","pret":0,"close":8.37}
{"ticker":"IG","date":"2015-12-22","pret":-0.01183,"close":8.05}
{"ticker":"IG","date":"2015-12-23","pret":-0.03144,"close":8.58}
{"ticker":"IG","date":"2015-12-24","pret":0.06192,"close":8.77}
{"ticker":"IG","date":"2015-12-28","pret":0.00231,"close":8.84}
{"ticker":"IG","date":"2015-12-29","pret":0.0194,"close":9.01}
{"ticker":"IG","date":"2015-12-30","pret":0.03661,"close":8.78}
{"ticker":"IG","date":"2015-12-31","pret":-0.04,"close":8.9}
{"ticker":"IG","date":"2016-01-04","pret":-0.00797,"close":8.81}
{"ticker":"IG","date":"2016-01-05","pret":0.01362,"close":8.61}
{"ticker":"IGT","date":"2015-01-02"}
{"ticker":"IGT","date":"2015-01-05"}
{"ticker":"IGT","date":"2015-01-06"}
{"ticker":"IGT","date":"2015-01-07"}
{"ticker":"IGT","date":"2015-01-08"}
{"ticker":"IGT","date":"2015-01-09"}
{"ticker":"IGT","date":"2015-01-12"}
{"ticker":"IGT","date":"2015-01-13"}
{"ticker":"IGT","date":"2015-01-14"}
{"ticker":"IGT","date":"2015-01-15"}
{"ticker":"IGT","date":"2015-01-16"}
{"ticker":"IGT","date":"2015-01-20"}
{"ticker":"IGT","date":"2015-01-21"}
{"ticker":"IGT","date":"2015-01-22"}
{"ticker":"IGT","date":"2015-01-23"}
{"ticker":"IGT","date":"2015-01-26"}
{"ticker":"IGT","date":"2015-01-27"}
{"ticker":"IGT","date":"2015-01-28"}
{"ticker":"IGT","date":"2015-01-29"}
{"ticker":"IGT","date":"2015-01-30"}
{"ticker":"IGT","date":"2015-02-02"}
{"ticker":"IGT","date":"2015-02-03"}
{"ticker":"IGT","date":"2015-02-04"}
{"ticker":"IGT","date":"2015-02-05"}
{"ticker":"IGT","date":"2015-02-06"}
{"ticker":"IGT","date":"2015-02-09"}
{"ticker":"IGT","date":"2015-02-10"}
{"ticker":"IGT","date":"2015-02-11"}
{"ticker":"IGT","date":"2015-02-12"}
{"ticker":"IGT","date":"2015-02-13"}
{"ticker":"IGT","date":"2015-02-17"}
{"ticker":"IGT","date":"2015-02-18"}
{"ticker":"IGT","date":"2015-02-19"}
{"ticker":"IGT","date":"2015-02-20"}
{"ticker":"IGT","date":"2015-02-23"}
{"ticker":"IGT","date":"2015-02-24"}
{"ticker":"IGT","date":"2015-02-25"}
{"ticker":"IGT","date":"2015-02-26"}
{"ticker":"IGT","date":"2015-02-27"}
{"ticker":"IGT","date":"2015-03-02"}
{"ticker":"IGT","date":"2015-03-03"}
{"ticker":"IGT","date":"2015-03-04"}
{"ticker":"IGT","date":"2015-03-05"}
{"ticker":"IGT","date":"2015-03-06"}
{"ticker":"IGT","date":"2015-03-09"}
{"ticker":"IGT","date":"2015-03-10"}
{"ticker":"IGT","date":"2015-03-11"}
{"ticker":"IGT","date":"2015-03-12"}
{"ticker":"IGT","date":"2015-03-13"}
{"ticker":"IGT","date":"2015-03-16"}
{"ticker":"IGT","date":"2015-03-17"}
{"ticker":"IGT","date":"2015-03-18"}
{"ticker":"IGT","date":"2015-03-19"}
{"ticker":"IGT","date":"2015-03-20"}
{"ticker":"IGT","date":"2015-03-23"}
{"ticker":"IGT","date":"2015-03-24"}
{"ticker":"IGT","date":"2015-03-25"}
{"ticker":"IGT","date":"2015-03-26"}
{"ticker":"IGT","date":"2015-03-27"}
{"ticker":"IGT","date":"2015-03-30"}
{"ticker":"IGT","date":"2015-03-31"}
{"ticker":"IGT","date":"2015-04-01"}
{"ticker":"IGT","date":"2015-04-02"}
{"ticker":"IGT","date":"2015-04-06"}
{"ticker":"IGT","date":"2015-04-07"}
{"ticker":"IGT","date":"2015-04-08","pret":0.06289,"close":19.89}
{"ticker":"IGT","date":"2015-04-09","pret":-0.01196,"close":20.48}
{"ticker":"IGT","date":"2015-04-10","pret":0.0277,"close":20.25}
{"ticker":"IGT","date":"2015-04-13","pret":-0.01227,"close":20.4}
{"ticker":"IGT","date":"2015-04-14","pret":0.00443,"close":20.55}
{"ticker":"IGT","date":"2015-04-15","pret":0.01027,"close":20.32}
{"ticker":"IGT","date":"2015-04-16","pret":-0.0152,"close":19.18}
{"ticker":"IGT","date":"2015-04-17","pret":-0.06533,"close":19.57}
{"ticker":"IGT","date":"2015-04-20","pret":0.03269,"close":19.7}
{"ticker":"IGT","date":"2015-04-21","pret":0.00407,"close":19.9}
{"ticker":"IGT","date":"2015-04-22","pret":0.01012,"close":19.88}
{"ticker":"IGT","date":"2015-04-23","pret":0.0005,"close":20}
{"ticker":"IGT","date":"2015-04-24","pret":0.00602,"close":20.21}
{"ticker":"IGT","date":"2015-04-27","pret":0.01044,"close":20.03}
{"ticker":"IGT","date":"2015-04-28","pret":-0.01546,"close":20.19}
{"ticker":"IGT","date":"2015-04-29","pret":0.00401,"close":20.36}
{"ticker":"IGT","date":"2015-04-30","pret":0.01933,"close":20.36}
{"ticker":"IGT","date":"2015-05-01","pret":-0.00443,"close":20.75}
{"ticker":"IGT","date":"2015-05-04","pret":0.02339,"close":21.1}
{"ticker":"IGT","date":"2015-05-05","pret":0.01435,"close":21.05}
{"ticker":"IGT","date":"2015-05-06","pret":0.00332,"close":20.93}
{"ticker":"IGT","date":"2015-05-07","pret":-0.01094,"close":21.19}
{"ticker":"IGT","date":"2015-05-08","pret":0.01189,"close":20.72}
{"ticker":"IGT","date":"2015-05-11","pret":-0.02781,"close":20.72}
{"ticker":"IGT","date":"2015-05-12","pret":0.00146,"close":20.54}
{"ticker":"IGT","date":"2015-05-13","pret":-0.03306,"close":19.35}
{"ticker":"IGT","date":"2015-05-14","pret":-0.02747,"close":18.28}
{"ticker":"IGT","date":"2015-05-15","pret":-0.04915,"close":18.38}
{"ticker":"IGT","date":"2015-05-18","pret":-0.01035,"close":18.14}
{"ticker":"IGT","date":"2015-05-19","pret":-0.00659,"close":18.39}
{"ticker":"IGT","date":"2015-05-20","pret":0.01531,"close":18.12}
{"ticker":"IGT","date":"2015-05-21","pret":-0.01476,"close":18.17}
{"ticker":"IGT","date":"2015-05-22","pret":-0.00774,"close":18.08}
{"ticker":"IGT","date":"2015-05-26","pret":-0.01848,"close":18.04}
{"ticker":"IGT","date":"2015-05-27","pret":0.01793,"close":18.38}
{"ticker":"IGT","date":"2015-05-28","pret":0.01707,"close":18.38}
{"ticker":"IGT","date":"2015-05-29","pret":-0.00492,"close":18.09}
{"ticker":"IGT","date":"2015-06-01","pret":-0.00882,"close":17.96}
{"ticker":"IGT","date":"2015-06-02","pret":-0.00722,"close":17.72}
{"ticker":"IGT","date":"2015-06-03","pret":-0.01234,"close":17.87}
{"ticker":"IGT","date":"2015-06-04","pret":0.00113,"close":17.6}
{"ticker":"IGT","date":"2015-06-05","pret":-0.00963,"close":17.8}
{"ticker":"IGT","date":"2015-06-08","pret":0.04833,"close":18.01}
{"ticker":"IGT","date":"2015-06-09","pret":-0.02138,"close":18.06}
{"ticker":"IGT","date":"2015-06-10","pret":-0.00111,"close":18.59}
{"ticker":"IGT","date":"2015-06-11","pret":0.03166,"close":18.84}
{"ticker":"IGT","date":"2015-06-12","pret":0.00536,"close":18.49}
{"ticker":"IGT","date":"2015-06-15","pret":0.01643,"close":18.49}
{"ticker":"IGT","date":"2015-06-16","pret":-0.03314,"close":18.27}
{"ticker":"IGT","date":"2015-06-17","pret":-0.01038,"close":18.31}
{"ticker":"IGT","date":"2015-06-18","pret":0.0082,"close":18.21}
{"ticker":"IGT","date":"2015-06-19","pret":-0.01482,"close":17.87}
{"ticker":"IGT","date":"2015-06-22","pret":0.00826,"close":18.42}
{"ticker":"IGT","date":"2015-06-23","pret":-0.00274,"close":18.43}
{"ticker":"IGT","date":"2015-06-24","pret":0.01636,"close":17.99}
{"ticker":"IGT","date":"2015-06-25","pret":-0.0263,"close":18.61}
{"ticker":"IGT","date":"2015-06-26","pret":0.04186,"close":18.28}
{"ticker":"IGT","date":"2015-06-29","pret":-0.03137,"close":17.91}
{"ticker":"IGT","date":"2015-06-30","pret":-0.00662,"close":17.76}
{"ticker":"IGT","date":"2015-07-01","pret":-0.00443,"close":17.48}
{"ticker":"IGT","date":"2015-07-02","pret":-0.03103,"close":17.36}
{"ticker":"IGT","date":"2015-07-06","pret":-0.01095,"close":17.55}
{"ticker":"IGT","date":"2015-07-07","pret":0.01951,"close":17.23}
{"ticker":"IGT","date":"2015-07-08","pret":-0.02299,"close":17.38}
{"ticker":"IGT","date":"2015-07-09","pret":0.01328,"close":17.55}
{"ticker":"IGT","date":"2015-07-10","pret":0.01706,"close":17.84}
{"ticker":"IGT","date":"2015-07-13","pret":0.01066,"close":18.16}
{"ticker":"IGT","date":"2015-07-14","pret":0.0144,"close":18.1}
{"ticker":"IGT","date":"2015-07-15","pret":-0.00386,"close":18.06}
{"ticker":"IGT","date":"2015-07-16","pret":0.0011,"close":17.96}
{"ticker":"IGT","date":"2015-07-17","pret":-0.01054,"close":17.98}
{"ticker":"IGT","date":"2015-07-20","pret":0.00389,"close":17.95}
{"ticker":"IGT","date":"2015-07-21","pret":-0.00501,"close":18.21}
{"ticker":"IGT","date":"2015-07-22","pret":0.01055,"close":18.45}
{"ticker":"IGT","date":"2015-07-23","pret":0.0186,"close":18.43}
{"ticker":"IGT","date":"2015-07-24","pret":-0.0038,"close":18.53}
{"ticker":"IGT","date":"2015-07-27","pret":0.00488,"close":18.46}
{"ticker":"IGT","date":"2015-07-28","pret":0.00054,"close":19.52}
{"ticker":"IGT","date":"2015-07-29","pret":0.06088,"close":19.49}
{"ticker":"IGT","date":"2015-07-30","pret":-0.00408,"close":19.49}
{"ticker":"IGT","date":"2015-07-31","pret":-0.00256,"close":19.8}
{"ticker":"IGT","date":"2015-08-03","pret":0.01476,"close":19.6}
{"ticker":"IGT","date":"2015-08-04","pret":-0.01835,"close":18.87}
{"ticker":"IGT","date":"2015-08-05","pret":-0.02289,"close":18.89}
{"ticker":"IGT","date":"2015-08-06","pret":-0.00634,"close":18.7}
{"ticker":"IGT","date":"2015-08-07","pret":-0.00798,"close":18.75}
{"ticker":"IGT","date":"2015-08-10","pret":0.00373,"close":18.98}
{"ticker":"IGT","date":"2015-08-11","pret":0.01163,"close":19.51}
{"ticker":"IGT","date":"2015-08-12","pret":0.01823,"close":19.72}
{"ticker":"IGT","date":"2015-08-13","pret":0.01791,"close":19.71}
{"ticker":"IGT","date":"2015-08-14","pret":-0.00305,"close":19.58}
{"ticker":"IGT","date":"2015-08-17","pret":-0.00817,"close":19.45}
{"ticker":"IGT","date":"2015-08-18","pret":-0.02492,"close":19.28}
{"ticker":"IGT","date":"2015-08-19","pret":-0.0127,"close":18.49}
{"ticker":"IGT","date":"2015-08-20","pret":-0.02098,"close":17.46}
{"ticker":"IGT","date":"2015-08-21","pret":-0.05994,"close":17.22}
{"ticker":"IGT","date":"2015-08-24","pret":-0.13584,"close":16.13}
{"ticker":"IGT","date":"2015-08-25","pret":0.10774,"close":16.22}
{"ticker":"IGT","date":"2015-08-26","pret":-0.02526,"close":16.5}
{"ticker":"IGT","date":"2015-08-27","pret":0.0199,"close":16.76}
{"ticker":"IGT","date":"2015-08-28","pret":-0.00479,"close":16.99}
{"ticker":"IGT","date":"2015-08-31","pret":0.01842,"close":16.98}
{"ticker":"IGT","date":"2015-09-01","pret":-0.02263,"close":16.44}
{"ticker":"IGT","date":"2015-09-02","pret":-0.00362,"close":16.93}
{"ticker":"IGT","date":"2015-09-03","pret":0.02508,"close":16.97}
{"ticker":"IGT","date":"2015-09-04","pret":-0.00651,"close":16.82}
{"ticker":"IGT","date":"2015-09-08","pret":0.01063,"close":16.88}
{"ticker":"IGT","date":"2015-09-09","pret":-0.00471,"close":16.81}
{"ticker":"IGT","date":"2015-09-10","pret":-0.00889,"close":16.72}
{"ticker":"IGT","date":"2015-09-11","pret":-0.01017,"close":16.54}
{"ticker":"IGT","date":"2015-09-14","pret":-0.00482,"close":16.44}
{"ticker":"IGT","date":"2015-09-15","pret":-0.00485,"close":16.88}
{"ticker":"IGT","date":"2015-09-16","pret":0.02932,"close":17.21}
{"ticker":"IGT","date":"2015-09-17","pret":0.01638,"close":17.2}
{"ticker":"IGT","date":"2015-09-18","pret":0.00751,"close":17.14}
{"ticker":"IGT","date":"2015-09-21","pret":-0.0233,"close":17.34}
{"ticker":"IGT","date":"2015-09-22","pret":0.00997,"close":17.15}
{"ticker":"IGT","date":"2015-09-23","pret":0.00291,"close":16.78}
{"ticker":"IGT","date":"2015-09-24","pret":-0.02892,"close":16.98}
{"ticker":"IGT","date":"2015-09-25","pret":0.0225,"close":16.63}
{"ticker":"IGT","date":"2015-09-28","pret":-0.03031,"close":15.88}
{"ticker":"IGT","date":"2015-09-29","pret":-0.04128,"close":15.57}
{"ticker":"IGT","date":"2015-09-30","pret":-0.02162,"close":15.33}
{"ticker":"IGT","date":"2015-10-01","pret":-0.01554,"close":14.92}
{"ticker":"IGT","date":"2015-10-02","pret":-0.02445,"close":15.16}
{"ticker":"IGT","date":"2015-10-05","pret":0.03935,"close":16.08}
{"ticker":"IGT","date":"2015-10-06","pret":0.03352,"close":16.22}
{"ticker":"IGT","date":"2015-10-07","pret":0.0142,"close":16.3}
{"ticker":"IGT","date":"2015-10-08","pret":-0.00369,"close":16.31}
{"ticker":"IGT","date":"2015-10-09","pret":0.00797,"close":16.68}
{"ticker":"IGT","date":"2015-10-12","pret":0.01815,"close":16.49}
{"ticker":"IGT","date":"2015-10-13","pret":-0.01754,"close":16.38}
{"ticker":"IGT","date":"2015-10-14","pret":0,"close":16.5}
{"ticker":"IGT","date":"2015-10-15","pret":0.00911,"close":16.78}
{"ticker":"IGT","date":"2015-10-16","pret":0.01262,"close":16.57}
{"ticker":"IGT","date":"2015-10-19","pret":-0.01625,"close":16.54}
{"ticker":"IGT","date":"2015-10-20","pret":0.00605,"close":16.66}
{"ticker":"IGT","date":"2015-10-21","pret":0.00721,"close":16.19}
{"ticker":"IGT","date":"2015-10-22","pret":-0.02057,"close":16.06}
{"ticker":"IGT","date":"2015-10-23","pret":-0.0049,"close":16.46}
{"ticker":"IGT","date":"2015-10-26","pret":0.01705,"close":16.47}
{"ticker":"IGT","date":"2015-10-27","pret":-0.00971,"close":16.62}
{"ticker":"IGT","date":"2015-10-28","pret":0.01813,"close":16.65}
{"ticker":"IGT","date":"2015-10-29","pret":-0.003,"close":16.5}
{"ticker":"IGT","date":"2015-10-30","pret":-0.00663,"close":16.22}
{"ticker":"IGT","date":"2015-11-02","pret":-0.0183,"close":16.24}
{"ticker":"IGT","date":"2015-11-03","pret":0.00123,"close":16.8}
{"ticker":"IGT","date":"2015-11-04","pret":0.03801,"close":16.76}
{"ticker":"IGT","date":"2015-11-05","pret":-0.00713,"close":16.54}
{"ticker":"IGT","date":"2015-11-06","pret":-0.0132,"close":16.36}
{"ticker":"IGT","date":"2015-11-09","pret":-0.01216,"close":16.18}
{"ticker":"IGT","date":"2015-11-10","pret":-0.01852,"close":16}
{"ticker":"IGT","date":"2015-11-11","pret":0.00311,"close":15.44}
{"ticker":"IGT","date":"2015-11-12","pret":-0.00686,"close":16.39}
{"ticker":"IGT","date":"2015-11-13","pret":0.02043,"close":16.11}
{"ticker":"IGT","date":"2015-11-16","pret":-0.01544,"close":16.05}
{"ticker":"IGT","date":"2015-11-17","pret":-0.00312,"close":15.87}
{"ticker":"IGT","date":"2015-11-18","pret":-0.01067,"close":16}
{"ticker":"IGT","date":"2015-11-19","pret":0.00817,"close":16.03}
{"ticker":"IGT","date":"2015-11-20","pret":0.00125,"close":16.17}
{"ticker":"IGT","date":"2015-11-23","pret":0.00436,"close":15.61}
{"ticker":"IGT","date":"2015-11-24","pret":-0.0491,"close":15.51}
{"ticker":"IGT","date":"2015-11-25","pret":0.01685,"close":15.46}
{"ticker":"IGT","date":"2015-11-26"}
{"ticker":"IGT","date":"2015-11-27","pret":-0.00839,"close":15.58}
{"ticker":"IGT","date":"2015-11-30","pret":0.00903,"close":15.53}
{"ticker":"IGT","date":"2015-12-01","pret":0.00512,"close":15.57}
{"ticker":"IGT","date":"2015-12-02","pret":-0.0077,"close":15.5}
{"ticker":"IGT","date":"2015-12-03","pret":0.00064,"close":15.51}
{"ticker":"IGT","date":"2015-12-04","pret":0.00705,"close":15.8}
{"ticker":"IGT","date":"2015-12-07","pret":0.00128,"close":15.69}
{"ticker":"IGT","date":"2015-12-08","pret":-0.01479,"close":15.49}
{"ticker":"IGT","date":"2015-12-09","pret":0.00259,"close":15.34}
{"ticker":"IGT","date":"2015-12-10","pret":-0.00648,"close":15.18}
{"ticker":"IGT","date":"2015-12-11","pret":-0.02702,"close":14.95}
{"ticker":"IGT","date":"2015-12-14","pret":-0.00268,"close":14.74}
{"ticker":"IGT","date":"2015-12-15","pret":-0.00537,"close":15.25}
{"ticker":"IGT","date":"2015-12-16","pret":0.03312,"close":15.38}
{"ticker":"IGT","date":"2015-12-17"}
{"ticker":"IGT","date":"2015-12-18","pret":-0.02373,"close":15.16}
{"ticker":"IGT","date":"2015-12-21","pret":0.01588,"close":15.52}
{"ticker":"IGT","date":"2015-12-22","pret":0.02144,"close":15.55}
{"ticker":"IGT","date":"2015-12-23","pret":0.00257,"close":16.19}
{"ticker":"IGT","date":"2015-12-24","pret":0.03403,"close":16.39}
{"ticker":"IGT","date":"2015-12-28","pret":0.00986,"close":16.58}
{"ticker":"IGT","date":"2015-12-29","pret":0.01703,"close":16.64}
{"ticker":"IGT","date":"2015-12-30","pret":0.0006,"close":16.47}
{"ticker":"IGT","date":"2015-12-31","pret":-0.00787,"close":16.18}
{"ticker":"IGT","date":"2016-01-04","pret":-0.0321,"close":16.16}
{"ticker":"IGT","date":"2016-01-05","pret":0.01371,"close":15.86}
{"ticker":"IGTE","date":"2015-01-02","pret":-0.00353,"close":39.27}
{"ticker":"IGTE","date":"2015-01-05","pret":-0.0186,"close":38.81}
{"ticker":"IGTE","date":"2015-01-06","pret":0.00385,"close":38.38}
{"ticker":"IGTE","date":"2015-01-07","pret":-0.01108,"close":38.84}
{"ticker":"IGTE","date":"2015-01-08","pret":0.01542,"close":40.33}
{"ticker":"IGTE","date":"2015-01-09","pret":0.0309,"close":40.95}
{"ticker":"IGTE","date":"2015-01-12","pret":0.01765,"close":41.16}
{"ticker":"IGTE","date":"2015-01-13","pret":0.01112,"close":41.79}
{"ticker":"IGTE","date":"2015-01-14","pret":-0.00675,"close":41.78}
{"ticker":"IGTE","date":"2015-01-15","pret":0.00987,"close":40.95}
{"ticker":"IGTE","date":"2015-01-16","pret":-0.01594,"close":42.36}
{"ticker":"IGTE","date":"2015-01-20","pret":-0.20398,"close":35.87}
{"ticker":"IGTE","date":"2015-01-21","pret":0.06024,"close":33.02}
{"ticker":"IGTE","date":"2015-01-22","pret":-0.08808,"close":34.95}
{"ticker":"IGTE","date":"2015-01-23","pret":0.06736,"close":34.65}
{"ticker":"IGTE","date":"2015-01-26","pret":-0.01183,"close":34.6}
{"ticker":"IGTE","date":"2015-01-27","pret":-0.01139,"close":35}
{"ticker":"IGTE","date":"2015-01-28","pret":0.03662,"close":35.16}
{"ticker":"IGTE","date":"2015-01-29","pret":-0.00085,"close":35.77}
{"ticker":"IGTE","date":"2015-01-30","pret":0.0079,"close":35.4}
{"ticker":"IGTE","date":"2015-02-02","pret":0.00168,"close":35.64}
{"ticker":"IGTE","date":"2015-02-03","pret":0.00028,"close":35.75}
{"ticker":"IGTE","date":"2015-02-04","pret":-0.00534,"close":35.8}
{"ticker":"IGTE","date":"2015-02-05","pret":0.01678,"close":36.41}
{"ticker":"IGTE","date":"2015-02-06","pret":0.00608,"close":36.86}
{"ticker":"IGTE","date":"2015-02-09","pret":0.00824,"close":37.09}
{"ticker":"IGTE","date":"2015-02-10","pret":0.02431,"close":37.98}
{"ticker":"IGTE","date":"2015-02-11","pret":0.01141,"close":37.99}
{"ticker":"IGTE","date":"2015-02-12","pret":0.01337,"close":38.91}
{"ticker":"IGTE","date":"2015-02-13","pret":0.01216,"close":39.53}
{"ticker":"IGTE","date":"2015-02-17","pret":0.01961,"close":38.89}
{"ticker":"IGTE","date":"2015-02-18","pret":-0.02038,"close":38.86}
{"ticker":"IGTE","date":"2015-02-19","pret":0.00257,"close":39.37}
{"ticker":"IGTE","date":"2015-02-20","pret":0.01301,"close":39.32}
{"ticker":"IGTE","date":"2015-02-23","pret":-0.00891,"close":40.1}
{"ticker":"IGTE","date":"2015-02-24","pret":0.02873,"close":40.92}
{"ticker":"IGTE","date":"2015-02-25","pret":0.01773,"close":41.05}
{"ticker":"IGTE","date":"2015-02-26","pret":0.00244,"close":42}
{"ticker":"IGTE","date":"2015-02-27","pret":0.02738,"close":42.8}
{"ticker":"IGTE","date":"2015-03-02","pret":0.01014,"close":43}
{"ticker":"IGTE","date":"2015-03-03","pret":0.00724,"close":42.72}
{"ticker":"IGTE","date":"2015-03-04","pret":-0.00842,"close":43.64}
{"ticker":"IGTE","date":"2015-03-05","pret":0.02321,"close":43.89}
{"ticker":"IGTE","date":"2015-03-06","pret":0.00731,"close":44.52}
{"ticker":"IGTE","date":"2015-03-09","pret":0.0185,"close":44}
{"ticker":"IGTE","date":"2015-03-10","pret":-0.02215,"close":43.72}
{"ticker":"IGTE","date":"2015-03-11","pret":0.0057,"close":43.75}
{"ticker":"IGTE","date":"2015-03-12","pret":0.00476,"close":44.19}
{"ticker":"IGTE","date":"2015-03-13","pret":-0.00249,"close":43.5}
{"ticker":"IGTE","date":"2015-03-16","pret":-0.01049,"close":42.5}
{"ticker":"IGTE","date":"2015-03-17","pret":-0.02388,"close":42.2}
{"ticker":"IGTE","date":"2015-03-18","pret":-0.00754,"close":42.41}
{"ticker":"IGTE","date":"2015-03-19","pret":0.00118,"close":43.3}
{"ticker":"IGTE","date":"2015-03-20","pret":0.03024,"close":43.67}
{"ticker":"IGTE","date":"2015-03-23","pret":-0.00413,"close":43.31}
{"ticker":"IGTE","date":"2015-03-24","pret":-0.00554,"close":43.46}
{"ticker":"IGTE","date":"2015-03-25","pret":0.00485,"close":42.1}
{"ticker":"IGTE","date":"2015-03-26","pret":-0.02992,"close":41.82}
{"ticker":"IGTE","date":"2015-03-27","pret":-0.01049,"close":42.29}
{"ticker":"IGTE","date":"2015-03-30","pret":0.02135,"close":42.99}
{"ticker":"IGTE","date":"2015-03-31","pret":0.00305,"close":42.66}
{"ticker":"IGTE","date":"2015-04-01","pret":-0.00917,"close":42.48}
{"ticker":"IGTE","date":"2015-04-02","pret":0.00706,"close":42.4}
{"ticker":"IGTE","date":"2015-04-06","pret":-0.0125,"close":41.99}
{"ticker":"IGTE","date":"2015-04-07","pret":-0.00262,"close":41.57}
{"ticker":"IGTE","date":"2015-04-08","pret":-0.00789,"close":42.12}
{"ticker":"IGTE","date":"2015-04-09","pret":0.00789,"close":41.42}
{"ticker":"IGTE","date":"2015-04-10","pret":-0.00837,"close":41.17}
{"ticker":"IGTE","date":"2015-04-13","pret":-0.00698,"close":40.9}
{"ticker":"IGTE","date":"2015-04-14","pret":-0.00728,"close":41.6}
{"ticker":"IGTE","date":"2015-04-15","pret":0.01282,"close":42.95}
{"ticker":"IGTE","date":"2015-04-16","pret":0.0331,"close":42.34}
{"ticker":"IGTE","date":"2015-04-17","pret":0.05629,"close":44.45}
{"ticker":"IGTE","date":"2015-04-20","pret":-0.01283,"close":44.49}
{"ticker":"IGTE","date":"2015-04-21","pret":-0.00782,"close":44.46}
{"ticker":"IGTE","date":"2015-04-22","pret":-0.00225,"close":44.37}
{"ticker":"IGTE","date":"2015-04-23","pret":0.00337,"close":45.9}
{"ticker":"IGTE","date":"2015-04-24","pret":0.02851,"close":45.85}
{"ticker":"IGTE","date":"2015-04-27","pret":0.03174,"close":47.36}
{"ticker":"IGTE","date":"2015-04-28","pret":-0.00042,"close":47.38}
{"ticker":"IGTE","date":"2015-04-29","pret":0.00063,"close":47.58}
{"ticker":"IGTE","date":"2015-04-30","pret":0.0019,"close":47.56}
{"ticker":"IGTE","date":"2015-05-01","pret":0.00294,"close":47.8}
{"ticker":"IGTE","date":"2015-05-04","pret":0.0021,"close":47.68}
{"ticker":"IGTE","date":"2015-05-05","pret":0.00021,"close":47.66}
{"ticker":"IGTE","date":"2015-05-06","pret":-0.00168,"close":47.45}
{"ticker":"IGTE","date":"2015-05-07","pret":-0.00526,"close":47.5}
{"ticker":"IGTE","date":"2015-05-08","pret":0.00211,"close":47.46}
{"ticker":"IGTE","date":"2015-05-11","pret":-0.00084,"close":47.5}
{"ticker":"IGTE","date":"2015-05-12","pret":0.00042,"close":47.52}
{"ticker":"IGTE","date":"2015-05-13","pret":0.00042,"close":47.47}
{"ticker":"IGTE","date":"2015-05-14","pret":-0.00021,"close":47.45}
{"ticker":"IGTE","date":"2015-05-15","pret":-0.00084,"close":47.52}
{"ticker":"IGTE","date":"2015-05-18","pret":0.00105,"close":47.48}
{"ticker":"IGTE","date":"2015-05-19","pret":-0.00042,"close":47.49}
{"ticker":"IGTE","date":"2015-05-20","pret":0.00042,"close":47.46}
{"ticker":"IGTE","date":"2015-05-21","pret":-0.00063,"close":47.48}
{"ticker":"IGTE","date":"2015-05-22","pret":0.00021,"close":47.49}
{"ticker":"IGTE","date":"2015-05-26","pret":0,"close":47.48}
{"ticker":"IGTE","date":"2015-05-27","pret":-0.00021,"close":47.48}
{"ticker":"IGTE","date":"2015-05-28","pret":0.00021,"close":47.53}
{"ticker":"IGTE","date":"2015-05-29","pret":0.00105,"close":47.51}
{"ticker":"IGTE","date":"2015-06-01","pret":-0.00084,"close":47.51}
{"ticker":"IGTE","date":"2015-06-02","pret":0.00021,"close":47.68}
{"ticker":"IGTE","date":"2015-06-03","pret":0.00378,"close":47.73}
{"ticker":"IGTE","date":"2015-06-04","pret":0.00042,"close":47.54}
{"ticker":"IGTE","date":"2015-06-05","pret":-0.00378,"close":47.69}
{"ticker":"IGTE","date":"2015-06-08","pret":0.00168,"close":47.53}
{"ticker":"IGTE","date":"2015-06-09","pret":-0.00126,"close":47.58}
{"ticker":"IGTE","date":"2015-06-10","pret":0.00042,"close":47.6}
{"ticker":"IGTE","date":"2015-06-11","pret":0.00021,"close":47.6}
{"ticker":"IGTE","date":"2015-06-12","pret":0.00063,"close":47.57}
{"ticker":"IGTE","date":"2015-06-15","pret":-0.00105,"close":47.6}
{"ticker":"IGTE","date":"2015-06-16","pret":0.00063,"close":47.64}
{"ticker":"IGTE","date":"2015-06-17","pret":0.00042,"close":47.65}
{"ticker":"IGTE","date":"2015-06-18","pret":0.00105,"close":47.59}
{"ticker":"IGTE","date":"2015-06-19","pret":-0.00021,"close":47.62}
{"ticker":"IGTE","date":"2015-06-22","pret":0.00063,"close":47.62}
{"ticker":"IGTE","date":"2015-06-23","pret":-0.00084,"close":47.6}
{"ticker":"IGTE","date":"2015-06-24","pret":-0.00021,"close":47.63}
{"ticker":"IGTE","date":"2015-06-25","pret":0.00021,"close":47.68}
{"ticker":"IGTE","date":"2015-06-26","pret":0.00168,"close":47.65}
{"ticker":"IGTE","date":"2015-06-29","pret":-0.00168,"close":47.67}
{"ticker":"IGTE","date":"2015-06-30","pret":0.00126,"close":47.69}
{"ticker":"IGTE","date":"2015-07-01","pret":0.00314,"close":48}
{"ticker":"IGTE","date":"2015-07-02"}
{"ticker":"IGTE","date":"2015-07-06"}
{"ticker":"IGTE","date":"2015-07-07"}
{"ticker":"IGTE","date":"2015-07-08"}
{"ticker":"IGTE","date":"2015-07-09"}
{"ticker":"IGTE","date":"2015-07-10"}
{"ticker":"IGTE","date":"2015-07-13"}
{"ticker":"IGTE","date":"2015-07-14"}
{"ticker":"IGTE","date":"2015-07-15"}
{"ticker":"IGTE","date":"2015-07-16"}
{"ticker":"IGTE","date":"2015-07-17"}
{"ticker":"IGTE","date":"2015-07-20"}
{"ticker":"IGTE","date":"2015-07-21"}
{"ticker":"IGTE","date":"2015-07-22"}
{"ticker":"IGTE","date":"2015-07-23"}
{"ticker":"IGTE","date":"2015-07-24"}
{"ticker":"IGTE","date":"2015-07-27"}
{"ticker":"IGTE","date":"2015-07-28"}
{"ticker":"IGTE","date":"2015-07-29"}
{"ticker":"IGTE","date":"2015-07-30"}
{"ticker":"IGTE","date":"2015-07-31"}
{"ticker":"IGTE","date":"2015-08-03"}
{"ticker":"IGTE","date":"2015-08-04"}
{"ticker":"IGTE","date":"2015-08-05"}
{"ticker":"IGTE","date":"2015-08-06"}
{"ticker":"IGTE","date":"2015-08-07"}
{"ticker":"IGTE","date":"2015-08-10"}
{"ticker":"IGTE","date":"2015-08-11"}
{"ticker":"IGTE","date":"2015-08-12"}
{"ticker":"IGTE","date":"2015-08-13"}
{"ticker":"IGTE","date":"2015-08-14"}
{"ticker":"IGTE","date":"2015-08-17"}
{"ticker":"IGTE","date":"2015-08-18"}
{"ticker":"IGTE","date":"2015-08-19"}
{"ticker":"IGTE","date":"2015-08-20"}
{"ticker":"IGTE","date":"2015-08-21"}
{"ticker":"IGTE","date":"2015-08-24"}
{"ticker":"IGTE","date":"2015-08-25"}
{"ticker":"IGTE","date":"2015-08-26"}
{"ticker":"IGTE","date":"2015-08-27"}
{"ticker":"IGTE","date":"2015-08-28"}
{"ticker":"IGTE","date":"2015-08-31"}
{"ticker":"IGTE","date":"2015-09-01"}
{"ticker":"IGTE","date":"2015-09-02"}
{"ticker":"IGTE","date":"2015-09-03"}
{"ticker":"IGTE","date":"2015-09-04"}
{"ticker":"IGTE","date":"2015-09-08"}
{"ticker":"IGTE","date":"2015-09-09"}
{"ticker":"IGTE","date":"2015-09-10"}
{"ticker":"IGTE","date":"2015-09-11"}
{"ticker":"IGTE","date":"2015-09-14"}
{"ticker":"IGTE","date":"2015-09-15"}
{"ticker":"IGTE","date":"2015-09-16"}
{"ticker":"IGTE","date":"2015-09-17"}
{"ticker":"IGTE","date":"2015-09-18"}
{"ticker":"IGTE","date":"2015-09-21"}
{"ticker":"IGTE","date":"2015-09-22"}
{"ticker":"IGTE","date":"2015-09-23"}
{"ticker":"IGTE","date":"2015-09-24"}
{"ticker":"IGTE","date":"2015-09-25"}
{"ticker":"IGTE","date":"2015-09-28"}
{"ticker":"IGTE","date":"2015-09-29"}
{"ticker":"IGTE","date":"2015-09-30"}
{"ticker":"IGTE","date":"2015-10-01"}
{"ticker":"IGTE","date":"2015-10-02"}
{"ticker":"IGTE","date":"2015-10-05"}
{"ticker":"IGTE","date":"2015-10-06"}
{"ticker":"IGTE","date":"2015-10-07"}
{"ticker":"IGTE","date":"2015-10-08"}
{"ticker":"IGTE","date":"2015-10-09"}
{"ticker":"IGTE","date":"2015-10-12"}
{"ticker":"IGTE","date":"2015-10-13"}
{"ticker":"IGTE","date":"2015-10-14"}
{"ticker":"IGTE","date":"2015-10-15"}
{"ticker":"IGTE","date":"2015-10-16"}
{"ticker":"IGTE","date":"2015-10-19"}
{"ticker":"IGTE","date":"2015-10-20"}
{"ticker":"IGTE","date":"2015-10-21"}
{"ticker":"IGTE","date":"2015-10-22"}
{"ticker":"IGTE","date":"2015-10-23"}
{"ticker":"IGTE","date":"2015-10-26"}
{"ticker":"IGTE","date":"2015-10-27"}
{"ticker":"IGTE","date":"2015-10-28"}
{"ticker":"IGTE","date":"2015-10-29"}
{"ticker":"IGTE","date":"2015-10-30"}
{"ticker":"IGTE","date":"2015-11-02"}
{"ticker":"IGTE","date":"2015-11-03"}
{"ticker":"IGTE","date":"2015-11-04"}
{"ticker":"IGTE","date":"2015-11-05"}
{"ticker":"IGTE","date":"2015-11-06"}
{"ticker":"IGTE","date":"2015-11-09"}
{"ticker":"IGTE","date":"2015-11-10"}
{"ticker":"IGTE","date":"2015-11-11"}
{"ticker":"IGTE","date":"2015-11-12"}
{"ticker":"IGTE","date":"2015-11-13"}
{"ticker":"IGTE","date":"2015-11-16"}
{"ticker":"IGTE","date":"2015-11-17"}
{"ticker":"IGTE","date":"2015-11-18"}
{"ticker":"IGTE","date":"2015-11-19"}
{"ticker":"IGTE","date":"2015-11-20"}
{"ticker":"IGTE","date":"2015-11-23"}
{"ticker":"IGTE","date":"2015-11-24"}
{"ticker":"IGTE","date":"2015-11-25"}
{"ticker":"IGTE","date":"2015-11-26"}
{"ticker":"IGTE","date":"2015-11-27"}
{"ticker":"IGTE","date":"2015-11-30"}
{"ticker":"IGTE","date":"2015-12-01"}
{"ticker":"IGTE","date":"2015-12-02"}
{"ticker":"IGTE","date":"2015-12-03"}
{"ticker":"IGTE","date":"2015-12-04"}
{"ticker":"IGTE","date":"2015-12-07"}
{"ticker":"IGTE","date":"2015-12-08"}
{"ticker":"IGTE","date":"2015-12-09"}
{"ticker":"IGTE","date":"2015-12-10"}
{"ticker":"IGTE","date":"2015-12-11"}
{"ticker":"IGTE","date":"2015-12-14"}
{"ticker":"IGTE","date":"2015-12-15"}
{"ticker":"IGTE","date":"2015-12-16"}
{"ticker":"IGTE","date":"2015-12-17"}
{"ticker":"IGTE","date":"2015-12-18"}
{"ticker":"IGTE","date":"2015-12-21"}
{"ticker":"IGTE","date":"2015-12-22"}
{"ticker":"IGTE","date":"2015-12-23"}
{"ticker":"IGTE","date":"2015-12-24"}
{"ticker":"IGTE","date":"2015-12-28"}
{"ticker":"IGTE","date":"2015-12-29"}
{"ticker":"IGTE","date":"2015-12-30"}
{"ticker":"IGTE","date":"2015-12-31"}
{"ticker":"IGTE","date":"2016-01-04"}
{"ticker":"IGTE","date":"2016-01-05"}
{"ticker":"IHC","date":"2015-01-02","pret":-0.01426,"close":13.87}
{"ticker":"IHC","date":"2015-01-05","pret":0.00501,"close":13.99}
{"ticker":"IHC","date":"2015-01-06","pret":-0.01366,"close":13.91}
{"ticker":"IHC","date":"2015-01-07","pret":0.00361,"close":13.85}
{"ticker":"IHC","date":"2015-01-08","pret":0.00719,"close":13.93}
{"ticker":"IHC","date":"2015-01-09","pret":0.00143,"close":13.7}
{"ticker":"IHC","date":"2015-01-12","pret":-0.00286,"close":13.62}
{"ticker":"IHC","date":"2015-01-13","pret":-0.00937,"close":13.78}
{"ticker":"IHC","date":"2015-01-14","pret":-0.00654,"close":13.46}
{"ticker":"IHC","date":"2015-01-15","pret":-0.0236,"close":13.43}
{"ticker":"IHC","date":"2015-01-16","pret":-0.00374,"close":13.77}
{"ticker":"IHC","date":"2015-01-20","pret":0.04037,"close":13.52}
{"ticker":"IHC","date":"2015-01-21","pret":-0.01231,"close":13.72}
{"ticker":"IHC","date":"2015-01-22","pret":0.01159,"close":13.88}
{"ticker":"IHC","date":"2015-01-23","pret":0.00288,"close":13.57}
{"ticker":"IHC","date":"2015-01-26","pret":-0.0225,"close":13.52}
{"ticker":"IHC","date":"2015-01-27","pret":-0.02227,"close":13.3}
{"ticker":"IHC","date":"2015-01-28","pret":-0.00226,"close":12.9}
{"ticker":"IHC","date":"2015-01-29","pret":-0.03523,"close":13.05}
{"ticker":"IHC","date":"2015-01-30","pret":0.00544,"close":12.71}
{"ticker":"IHC","date":"2015-02-02","pret":0.00849,"close":12.91}
{"ticker":"IHC","date":"2015-02-03","pret":0.00154,"close":13.06}
{"ticker":"IHC","date":"2015-02-04","pret":0.00993,"close":13.03}
{"ticker":"IHC","date":"2015-02-05","pret":-0.01146,"close":12.95}
{"ticker":"IHC","date":"2015-02-06","pret":-0.00154,"close":12.77}
{"ticker":"IHC","date":"2015-02-09","pret":-0.0163,"close":12.73}
{"ticker":"IHC","date":"2015-02-10","pret":-0.00628,"close":12.5}
{"ticker":"IHC","date":"2015-02-11","pret":0.00157,"close":12.37}
{"ticker":"IHC","date":"2015-02-12","pret":-0.00789,"close":12.54}
{"ticker":"IHC","date":"2015-02-13","pret":-0.00955,"close":12.5}
{"ticker":"IHC","date":"2015-02-17","pret":-0.00642,"close":12.42}
{"ticker":"IHC","date":"2015-02-18","pret":0.00161,"close":12.32}
{"ticker":"IHC","date":"2015-02-19","pret":-0.00564,"close":12.35}
{"ticker":"IHC","date":"2015-02-20","pret":0,"close":12.15}
{"ticker":"IHC","date":"2015-02-23","pret":-0.01384,"close":12.11}
{"ticker":"IHC","date":"2015-02-24","pret":-0.00164,"close":12.11}
{"ticker":"IHC","date":"2015-02-25","pret":-0.01073,"close":12}
{"ticker":"IHC","date":"2015-02-26","pret":0.00826,"close":11.82}
{"ticker":"IHC","date":"2015-02-27","pret":-0.03348,"close":11.77}
{"ticker":"IHC","date":"2015-03-02","pret":0.0152,"close":11.81}
{"ticker":"IHC","date":"2015-03-03","pret":-0.02547,"close":11.71}
{"ticker":"IHC","date":"2015-03-04","pret":0.00686,"close":11.73}
{"ticker":"IHC","date":"2015-03-05","pret":0.01693,"close":11.88}
{"ticker":"IHC","date":"2015-03-06","pret":-0.01098,"close":11.84}
{"ticker":"IHC","date":"2015-03-09","pret":0.00254,"close":11.85}
{"ticker":"IHC","date":"2015-03-10","pret":0.00675,"close":11.76}
{"ticker":"IHC","date":"2015-03-11","pret":-0.00421,"close":12.1}
{"ticker":"IHC","date":"2015-03-12","pret":0.02337,"close":12.26}
{"ticker":"IHC","date":"2015-03-13","pret":0.01393,"close":12.51}
{"ticker":"IHC","date":"2015-03-16","pret":0.02253,"close":12.57}
{"ticker":"IHC","date":"2015-03-17","pret":0.0008,"close":12.44}
{"ticker":"IHC","date":"2015-03-18","pret":0.00238,"close":12.65}
{"ticker":"IHC","date":"2015-03-19","pret":-0.01599,"close":12.55}
{"ticker":"IHC","date":"2015-03-20","pret":0.01836,"close":12.7}
{"ticker":"IHC","date":"2015-03-23","pret":0.00945,"close":12.82}
{"ticker":"IHC","date":"2015-03-24","pret":-0.00945,"close":13}
{"ticker":"IHC","date":"2015-03-25","pret":0.02114,"close":12.99}
{"ticker":"IHC","date":"2015-03-26","pret":0.00618,"close":13.04}
{"ticker":"IHC","date":"2015-03-27","pret":0.00154,"close":12.91}
{"ticker":"IHC","date":"2015-03-30","pret":0,"close":13.34}
{"ticker":"IHC","date":"2015-03-31","pret":0.02954,"close":13.59}
{"ticker":"IHC","date":"2015-04-01","pret":0.01775,"close":13.65}
{"ticker":"IHC","date":"2015-04-02","pret":0.01021,"close":13.77}
{"ticker":"IHC","date":"2015-04-06","pret":-0.00436,"close":13.64}
{"ticker":"IHC","date":"2015-04-07","pret":0,"close":13.83}
{"ticker":"IHC","date":"2015-04-08","pret":-0.00878,"close":13.61}
{"ticker":"IHC","date":"2015-04-09","pret":-0.01482,"close":13.41}
{"ticker":"IHC","date":"2015-04-10","pret":0.00075,"close":13.62}
{"ticker":"IHC","date":"2015-04-13","pret":0.01701,"close":13.67}
{"ticker":"IHC","date":"2015-04-14","pret":0.00585,"close":13.65}
{"ticker":"IHC","date":"2015-04-15","pret":-0.00146,"close":13.64}
{"ticker":"IHC","date":"2015-04-16","pret":0.00146,"close":13.71}
{"ticker":"IHC","date":"2015-04-17","pret":-0.00805,"close":13.54}
{"ticker":"IHC","date":"2015-04-20","pret":0.00805,"close":13.73}
{"ticker":"IHC","date":"2015-04-21","pret":-0.00365,"close":13.88}
{"ticker":"IHC","date":"2015-04-22","pret":0.0174,"close":13.88}
{"ticker":"IHC","date":"2015-04-23","pret":-0.01521,"close":13.83}
{"ticker":"IHC","date":"2015-04-24","pret":0.01161,"close":13.73}
{"ticker":"IHC","date":"2015-04-27","pret":-0.01307,"close":13.39}
{"ticker":"IHC","date":"2015-04-28","pret":-0.0044,"close":13.72}
{"ticker":"IHC","date":"2015-04-29","pret":-0.00589,"close":13.45}
{"ticker":"IHC","date":"2015-04-30","pret":-0.01563,"close":12.44}
{"ticker":"IHC","date":"2015-05-01","pret":-0.07151,"close":12.65}
{"ticker":"IHC","date":"2015-05-04","pret":0.02231,"close":12.66}
{"ticker":"IHC","date":"2015-05-05","pret":-0.00871,"close":11.82}
{"ticker":"IHC","date":"2015-05-06","pret":-0.07081,"close":12.04}
{"ticker":"IHC","date":"2015-05-07","pret":0.01103,"close":11.75}
{"ticker":"IHC","date":"2015-05-08","pret":0.01008,"close":11.95}
{"ticker":"IHC","date":"2015-05-11","pret":-0.02025,"close":12.06}
{"ticker":"IHC","date":"2015-05-12","pret":0.03682,"close":12.07}
{"ticker":"IHC","date":"2015-05-13","pret":-0.02834,"close":11.77}
{"ticker":"IHC","date":"2015-05-14","pret":0.00422,"close":12.06}
{"ticker":"IHC","date":"2015-05-15","pret":0.01587,"close":11.77}
{"ticker":"IHC","date":"2015-05-18","pret":-0.02517,"close":11.86}
{"ticker":"IHC","date":"2015-05-19","pret":-0.00682,"close":11.51}
{"ticker":"IHC","date":"2015-05-20","pret":-0.02249,"close":11.73}
{"ticker":"IHC","date":"2015-05-21","pret":0.01649,"close":11.67}
{"ticker":"IHC","date":"2015-05-22","pret":0.00942,"close":11.33}
{"ticker":"IHC","date":"2015-05-26","pret":-0.03381,"close":11.3}
{"ticker":"IHC","date":"2015-05-27","pret":0.00264,"close":11.85}
{"ticker":"IHC","date":"2015-05-28","pret":0.01484,"close":11.67}
{"ticker":"IHC","date":"2015-05-29","pret":0.0112,"close":11.74}
{"ticker":"IHC","date":"2015-06-01","pret":0.00513,"close":11.69}
{"ticker":"IHC","date":"2015-06-02","pret":-0.01028,"close":11.59}
{"ticker":"IHC","date":"2015-06-03","pret":0.00172,"close":11.78}
{"ticker":"IHC","date":"2015-06-04","pret":-0.00517,"close":11.61}
{"ticker":"IHC","date":"2015-06-05","pret":0.01459,"close":11.76}
{"ticker":"IHC","date":"2015-06-08","pret":0.02107,"close":12.08}
{"ticker":"IHC","date":"2015-06-09","pret":0.00913,"close":12.08}
{"ticker":"IHC","date":"2015-06-10","pret":0.01802,"close":12.19}
{"ticker":"IHC","date":"2015-06-11","pret":-0.00897,"close":12.05}
{"ticker":"IHC","date":"2015-06-12","pret":-0.01236,"close":12.11}
{"ticker":"IHC","date":"2015-06-15","pret":-0.00249,"close":11.87}
{"ticker":"IHC","date":"2015-06-16","pret":0.00498,"close":12.16}
{"ticker":"IHC","date":"2015-06-17","pret":-0.00083,"close":12.38}
{"ticker":"IHC","date":"2015-06-18","pret":0.03258,"close":12.77}
{"ticker":"IHC","date":"2015-06-19","pret":0.01036,"close":12.92}
{"ticker":"IHC","date":"2015-06-22","pret":0.03353,"close":13.15}
{"ticker":"IHC","date":"2015-06-23","pret":0.01371,"close":13.33}
{"ticker":"IHC","date":"2015-06-24","pret":0.01352,"close":13.36}
{"ticker":"IHC","date":"2015-06-25","pret":-0.00599,"close":13.26}
{"ticker":"IHC","date":"2015-06-26","pret":-0.0015,"close":13.48}
{"ticker":"IHC","date":"2015-06-29","pret":-0.0083,"close":13.25}
{"ticker":"IHC","date":"2015-06-30","pret":0.00152,"close":13.19}
{"ticker":"IHC","date":"2015-07-01","pret":-0.00836,"close":13.3}
{"ticker":"IHC","date":"2015-07-02","pret":0.03008,"close":12.9}
{"ticker":"IHC","date":"2015-07-06","pret":-0.0603,"close":13.29}
{"ticker":"IHC","date":"2015-07-07","pret":0.04387,"close":13.25}
{"ticker":"IHC","date":"2015-07-08","pret":-0.0068,"close":13.12}
{"ticker":"IHC","date":"2015-07-09","pret":0.00076,"close":12.97}
{"ticker":"IHC","date":"2015-07-10","pret":-0.00532,"close":13.48}
{"ticker":"IHC","date":"2015-07-13","pret":0.02853,"close":13.53}
{"ticker":"IHC","date":"2015-07-14","pret":-0.00074,"close":13.29}
{"ticker":"IHC","date":"2015-07-15","pret":-0.01417,"close":13.27}
{"ticker":"IHC","date":"2015-07-16","pret":0.00524,"close":13.29}
{"ticker":"IHC","date":"2015-07-17","pret":-0.00826,"close":13.53}
{"ticker":"IHC","date":"2015-07-20","pret":0.02677,"close":13.21}
{"ticker":"IHC","date":"2015-07-21","pret":-0.02076,"close":12.9}
{"ticker":"IHC","date":"2015-07-22","pret":-0.02503,"close":13.19}
{"ticker":"IHC","date":"2015-07-23","pret":0.02128,"close":12.91}
{"ticker":"IHC","date":"2015-07-24","pret":-0.02744,"close":12.94}
{"ticker":"IHC","date":"2015-07-27","pret":0.01381,"close":13.08}
{"ticker":"IHC","date":"2015-07-28","pret":0.01212,"close":13.22}
{"ticker":"IHC","date":"2015-07-29","pret":-0.02054,"close":13.16}
{"ticker":"IHC","date":"2015-07-30","pret":0,"close":12.94}
{"ticker":"IHC","date":"2015-07-31","pret":0,"close":13.08}
{"ticker":"IHC","date":"2015-08-03","pret":0.0023,"close":13.25}
{"ticker":"IHC","date":"2015-08-04","pret":-0.00307,"close":12.99}
{"ticker":"IHC","date":"2015-08-05","pret":-0.00231,"close":12.95}
{"ticker":"IHC","date":"2015-08-06","pret":0.00997,"close":12.95}
{"ticker":"IHC","date":"2015-08-07","pret":-0.02083,"close":12.86}
{"ticker":"IHC","date":"2015-08-10","pret":0.01777,"close":13.26}
{"ticker":"IHC","date":"2015-08-11","pret":0.01066,"close":13.09}
{"ticker":"IHC","date":"2015-08-12","pret":-0.01143,"close":13.02}
{"ticker":"IHC","date":"2015-08-13","pret":-0.00769,"close":12.99}
{"ticker":"IHC","date":"2015-08-14","pret":0.00231,"close":13.56}
{"ticker":"IHC","date":"2015-08-17","pret":0.04224,"close":13.42}
{"ticker":"IHC","date":"2015-08-18","pret":-0.01563,"close":13.11}
{"ticker":"IHC","date":"2015-08-19","pret":-0.02969,"close":12.98}
{"ticker":"IHC","date":"2015-08-20","pret":-0.01322,"close":12.76}
{"ticker":"IHC","date":"2015-08-21","pret":-0.06053,"close":12.44}
{"ticker":"IHC","date":"2015-08-24","pret":-0.03557,"close":11.76}
{"ticker":"IHC","date":"2015-08-25","pret":0.07872,"close":11.96}
{"ticker":"IHC","date":"2015-08-26","pret":-0.02501,"close":12.82}
{"ticker":"IHC","date":"2015-08-27","pret":0.04552,"close":12.4}
{"ticker":"IHC","date":"2015-08-28","pret":-0.03981,"close":12.02}
{"ticker":"IHC","date":"2015-08-31","pret":-0.01556,"close":12.31}
{"ticker":"IHC","date":"2015-09-01","pret":-0.00331,"close":12.36}
{"ticker":"IHC","date":"2015-09-02","pret":0.04135,"close":12.76}
{"ticker":"IHC","date":"2015-09-03","pret":-0.00558,"close":12.21}
{"ticker":"IHC","date":"2015-09-04","pret":-0.04076,"close":11.91}
{"ticker":"IHC","date":"2015-09-08","pret":0.01568,"close":12.22}
{"ticker":"IHC","date":"2015-09-09","pret":-0.01402,"close":12.21}
{"ticker":"IHC","date":"2015-09-10","pret":0.03349,"close":12.41}
{"ticker":"IHC","date":"2015-09-11","pret":-0.01212,"close":12.35}
{"ticker":"IHC","date":"2015-09-14","pret":0.00648,"close":12.32}
{"ticker":"IHC","date":"2015-09-15","pret":-0.01219,"close":12.4}
{"ticker":"IHC","date":"2015-09-16","pret":0.013,"close":12.43}
{"ticker":"IHC","date":"2015-09-17","pret":0.00563,"close":12.6}
{"ticker":"IHC","date":"2015-09-18","pret":-0.00644,"close":12.13}
{"ticker":"IHC","date":"2015-09-21","pret":-0.00974,"close":12.57}
{"ticker":"IHC","date":"2015-09-22","pret":0.02736,"close":12.73}
{"ticker":"IHC","date":"2015-09-23","pret":0.01731,"close":12.8}
{"ticker":"IHC","date":"2015-09-24","pret":-0.00234,"close":13.1}
{"ticker":"IHC","date":"2015-09-25","pret":0.02928,"close":13.02}
{"ticker":"IHC","date":"2015-09-28","pret":-0.03241,"close":12.91}
{"ticker":"IHC","date":"2015-09-29","pret":0.00626,"close":13.03}
{"ticker":"IHC","date":"2015-09-30","pret":0.0147,"close":12.96}
{"ticker":"IHC","date":"2015-10-01","pret":0.0046,"close":13.08}
{"ticker":"IHC","date":"2015-10-02","pret":-0.00614,"close":13.08}
{"ticker":"IHC","date":"2015-10-05","pret":0.01299,"close":13.27}
{"ticker":"IHC","date":"2015-10-06","pret":0.0053,"close":13.26}
{"ticker":"IHC","date":"2015-10-07","pret":0.00076,"close":13.45}
{"ticker":"IHC","date":"2015-10-08","pret":0.01498,"close":13.68}
{"ticker":"IHC","date":"2015-10-09","pret":0.01109,"close":13.73}
{"ticker":"IHC","date":"2015-10-12","pret":0.01242,"close":13.78}
{"ticker":"IHC","date":"2015-10-13","pret":-0.01242,"close":13.61}
{"ticker":"IHC","date":"2015-10-14","pret":0.00733,"close":13.48}
{"ticker":"IHC","date":"2015-10-15","pret":-0.02963,"close":14.06}
{"ticker":"IHC","date":"2015-10-16","pret":0.05983,"close":13.7}
{"ticker":"IHC","date":"2015-10-19","pret":-0.03166,"close":13.55}
{"ticker":"IHC","date":"2015-10-20","pret":-0.0066,"close":13.61}
{"ticker":"IHC","date":"2015-10-21","pret":0.00806,"close":13.39}
{"ticker":"IHC","date":"2015-10-22","pret":-0.02513,"close":13.82}
{"ticker":"IHC","date":"2015-10-23","pret":0.0425,"close":14.02}
{"ticker":"IHC","date":"2015-10-26","pret":-0.01154,"close":13.83}
{"ticker":"IHC","date":"2015-10-27","pret":0.00217,"close":13.6}
{"ticker":"IHC","date":"2015-10-28","pret":-0.01753,"close":13.74}
{"ticker":"IHC","date":"2015-10-29","pret":0.0088,"close":13.51}
{"ticker":"IHC","date":"2015-10-30","pret":-0.0066,"close":13.56}
{"ticker":"IHC","date":"2015-11-02","pret":0.0117,"close":13.56}
{"ticker":"IHC","date":"2015-11-03","pret":-0.00876,"close":13.5}
{"ticker":"IHC","date":"2015-11-04","pret":-0.02149,"close":13.58}
{"ticker":"IHC","date":"2015-11-05","pret":0.00224,"close":13.56}
{"ticker":"IHC","date":"2015-11-06","pret":0.00967,"close":13.7}
{"ticker":"IHC","date":"2015-11-09","pret":0.00958,"close":13.35}
{"ticker":"IHC","date":"2015-11-10","pret":0.00439,"close":14.22}
{"ticker":"IHC","date":"2015-11-11","pret":0.04146,"close":14.05}
{"ticker":"IHC","date":"2015-11-12","pret":-0.00703,"close":14.03}
{"ticker":"IHC","date":"2015-11-13","pret":-0.02066,"close":14.56}
{"ticker":"IHC","date":"2015-11-16","pret":0.05668,"close":14.5}
{"ticker":"IHC","date":"2015-11-17","pret":-0.02201,"close":14.64}
{"ticker":"IHC","date":"2015-11-18","pret":0.00139,"close":14.71}
{"ticker":"IHC","date":"2015-11-19","pret":0.01448,"close":14.41}
{"ticker":"IHC","date":"2015-11-20","pret":-0.00549,"close":14.54}
{"ticker":"IHC","date":"2015-11-23","pret":-0.00899,"close":14.47}
{"ticker":"IHC","date":"2015-11-24","pret":0.00485,"close":14.55}
{"ticker":"IHC","date":"2015-11-25","pret":0.00963,"close":14.6}
{"ticker":"IHC","date":"2015-11-26"}
{"ticker":"IHC","date":"2015-11-27","pret":0.0041,"close":14.75}
{"ticker":"IHC","date":"2015-11-30","pret":0.00544,"close":15.13}
{"ticker":"IHC","date":"2015-12-01","pret":0.03596,"close":15.39}
{"ticker":"IHC","date":"2015-12-02","pret":-0.00262,"close":15.3}
{"ticker":"IHC","date":"2015-12-03","pret":0.00393,"close":15.2}
{"ticker":"IHC","date":"2015-12-04","pret":0.0013,"close":15.41}
{"ticker":"IHC","date":"2015-12-07","pret":0.00585,"close":15.34}
{"ticker":"IHC","date":"2015-12-08","pret":-0.01635,"close":15.22}
{"ticker":"IHC","date":"2015-12-09","pret":-0.00595,"close":15.07}
{"ticker":"IHC","date":"2015-12-10","pret":-0.00799,"close":15}
{"ticker":"IHC","date":"2015-12-11","pret":-0.01957,"close":14.53}
{"ticker":"IHC","date":"2015-12-14","pret":-0.00821,"close":14.33}
{"ticker":"IHC","date":"2015-12-15","pret":-0.01524,"close":14.41}
{"ticker":"IHC","date":"2015-12-16","pret":0.00972,"close":14.34}
{"ticker":"IHC","date":"2015-12-17"}
{"ticker":"IHC","date":"2015-12-18","pret":-0.01813,"close":14.27}
{"ticker":"IHC","date":"2015-12-21","pret":0.0202,"close":14.07}
{"ticker":"IHC","date":"2015-12-22","pret":-0.03724,"close":14.09}
{"ticker":"IHC","date":"2015-12-23","pret":0.00642,"close":14.22}
{"ticker":"IHC","date":"2015-12-24","pret":0.00355,"close":14.21}
{"ticker":"IHC","date":"2015-12-28","pret":0.00917,"close":14.27}
{"ticker":"IHC","date":"2015-12-29","pret":0.0007,"close":14.21}
{"ticker":"IHC","date":"2015-12-30","pret":0.0021,"close":14.11}
{"ticker":"IHC","date":"2015-12-31","pret":-0.01127,"close":13.85}
{"ticker":"IHC","date":"2016-01-04","pret":-0.03385,"close":13.31}
{"ticker":"IHC","date":"2016-01-05","pret":-0.0155,"close":13.33}
{"ticker":"IHS","date":"2015-01-02","pret":-0.0083,"close":113.56}
{"ticker":"IHS","date":"2015-01-05","pret":-0.01298,"close":109.17}
{"ticker":"IHS","date":"2015-01-06","pret":-0.02793,"close":107.04}
{"ticker":"IHS","date":"2015-01-07","pret":-0.02227,"close":107.58}
{"ticker":"IHS","date":"2015-01-08","pret":0.00475,"close":108.72}
{"ticker":"IHS","date":"2015-01-09","pret":0.00778,"close":109.78}
{"ticker":"IHS","date":"2015-01-12","pret":0.01256,"close":110.13}
{"ticker":"IHS","date":"2015-01-13","pret":0.0724,"close":117.43}
{"ticker":"IHS","date":"2015-01-14","pret":-0.01856,"close":114.9}
{"ticker":"IHS","date":"2015-01-15","pret":-0.00798,"close":116.12}
{"ticker":"IHS","date":"2015-01-16","pret":0.00633,"close":116.64}
{"ticker":"IHS","date":"2015-01-20","pret":0.00242,"close":114.12}
{"ticker":"IHS","date":"2015-01-21","pret":-0.01705,"close":114.44}
{"ticker":"IHS","date":"2015-01-22","pret":0.01186,"close":116.57}
{"ticker":"IHS","date":"2015-01-23","pret":0.0082,"close":115.84}
{"ticker":"IHS","date":"2015-01-26","pret":-0.00621,"close":115.35}
{"ticker":"IHS","date":"2015-01-27","pret":-0.00852,"close":114.09}
{"ticker":"IHS","date":"2015-01-28","pret":0.0027,"close":113.98}
{"ticker":"IHS","date":"2015-01-29","pret":-0.00524,"close":115.34}
{"ticker":"IHS","date":"2015-01-30","pret":0.00715,"close":115.13}
{"ticker":"IHS","date":"2015-02-02","pret":-0.0075,"close":117.15}
{"ticker":"IHS","date":"2015-02-03","pret":0.02524,"close":119.34}
{"ticker":"IHS","date":"2015-02-04","pret":0.015,"close":119.95}
{"ticker":"IHS","date":"2015-02-05","pret":0.01734,"close":122.05}
{"ticker":"IHS","date":"2015-02-06","pret":0.00692,"close":120.26}
{"ticker":"IHS","date":"2015-02-09","pret":-0.01914,"close":117.84}
{"ticker":"IHS","date":"2015-02-10","pret":-0.01288,"close":117.39}
{"ticker":"IHS","date":"2015-02-11","pret":-0.00578,"close":117.3}
{"ticker":"IHS","date":"2015-02-12","pret":0.00349,"close":119.48}
{"ticker":"IHS","date":"2015-02-13","pret":0.0191,"close":119.69}
{"ticker":"IHS","date":"2015-02-17","pret":-0.00837,"close":119.1}
{"ticker":"IHS","date":"2015-02-18","pret":0,"close":119.11}
{"ticker":"IHS","date":"2015-02-19","pret":-0.00008,"close":118.2}
{"ticker":"IHS","date":"2015-02-20","pret":-0.00641,"close":120.23}
{"ticker":"IHS","date":"2015-02-23","pret":0.01361,"close":118.97}
{"ticker":"IHS","date":"2015-02-24","pret":-0.00712,"close":118.26}
{"ticker":"IHS","date":"2015-02-25","pret":-0.00472,"close":120.07}
{"ticker":"IHS","date":"2015-02-26","pret":0.01475,"close":119}
{"ticker":"IHS","date":"2015-02-27","pret":-0.01037,"close":117.53}
{"ticker":"IHS","date":"2015-03-02","pret":-0.0098,"close":117.94}
{"ticker":"IHS","date":"2015-03-03","pret":0.00322,"close":116.86}
{"ticker":"IHS","date":"2015-03-04","pret":-0.01329,"close":115.61}
{"ticker":"IHS","date":"2015-03-05","pret":-0.00611,"close":115.39}
{"ticker":"IHS","date":"2015-03-06","pret":-0.00832,"close":113.88}
{"ticker":"IHS","date":"2015-03-09","pret":-0.00944,"close":113.85}
{"ticker":"IHS","date":"2015-03-10","pret":-0.01006,"close":111.91}
{"ticker":"IHS","date":"2015-03-11","pret":-0.0107,"close":112.79}
{"ticker":"IHS","date":"2015-03-12","pret":0.01601,"close":113.58}
{"ticker":"IHS","date":"2015-03-13","pret":-0.00115,"close":114.18}
{"ticker":"IHS","date":"2015-03-16","pret":0.00993,"close":114.5}
{"ticker":"IHS","date":"2015-03-17","pret":0.00087,"close":116.27}
{"ticker":"IHS","date":"2015-03-18","pret":0.01345,"close":117.85}
{"ticker":"IHS","date":"2015-03-19","pret":0.01591,"close":117.51}
{"ticker":"IHS","date":"2015-03-20","pret":-0.00059,"close":119.18}
{"ticker":"IHS","date":"2015-03-23","pret":0.00921,"close":118.99}
{"ticker":"IHS","date":"2015-03-24","pret":-0.07719,"close":110.26}
{"ticker":"IHS","date":"2015-03-25","pret":-0.00373,"close":110.91}
{"ticker":"IHS","date":"2015-03-26","pret":0.00573,"close":110.27}
{"ticker":"IHS","date":"2015-03-27","pret":0.00027,"close":111.02}
{"ticker":"IHS","date":"2015-03-30","pret":0.00669,"close":112.4}
{"ticker":"IHS","date":"2015-03-31","pret":0.00789,"close":113.76}
{"ticker":"IHS","date":"2015-04-01","pret":0.01393,"close":113.81}
{"ticker":"IHS","date":"2015-04-02","pret":0.00738,"close":120.33}
{"ticker":"IHS","date":"2015-04-06","pret":0.04323,"close":120.59}
{"ticker":"IHS","date":"2015-04-07","pret":0.01025,"close":120.61}
{"ticker":"IHS","date":"2015-04-08","pret":0.00505,"close":122.17}
{"ticker":"IHS","date":"2015-04-09","pret":0.00543,"close":122.83}
{"ticker":"IHS","date":"2015-04-10","pret":0.0089,"close":123.44}
{"ticker":"IHS","date":"2015-04-13","pret":0.00106,"close":122.4}
{"ticker":"IHS","date":"2015-04-14","pret":-0.0066,"close":124.02}
{"ticker":"IHS","date":"2015-04-15","pret":0.01098,"close":124.93}
{"ticker":"IHS","date":"2015-04-16","pret":0.00653,"close":125.05}
{"ticker":"IHS","date":"2015-04-17","pret":-0.00233,"close":123.85}
{"ticker":"IHS","date":"2015-04-20","pret":-0.00129,"close":123.21}
{"ticker":"IHS","date":"2015-04-21","pret":-0.00331,"close":123.94}
{"ticker":"IHS","date":"2015-04-22","pret":0.00259,"close":123.64}
{"ticker":"IHS","date":"2015-04-23","pret":-0.00624,"close":124.02}
{"ticker":"IHS","date":"2015-04-24","pret":0.00809,"close":125.34}
{"ticker":"IHS","date":"2015-04-27","pret":0.00786,"close":125.08}
{"ticker":"IHS","date":"2015-04-28","pret":-0.00481,"close":124.65}
{"ticker":"IHS","date":"2015-04-29","pret":0.00241,"close":124.17}
{"ticker":"IHS","date":"2015-04-30","pret":-0.007,"close":125.47}
{"ticker":"IHS","date":"2015-05-01","pret":0.01251,"close":127.14}
{"ticker":"IHS","date":"2015-05-04","pret":0.01534,"close":127.56}
{"ticker":"IHS","date":"2015-05-05","pret":-0.0011,"close":126.79}
{"ticker":"IHS","date":"2015-05-06","pret":-0.0011,"close":126.96}
{"ticker":"IHS","date":"2015-05-07","pret":-0.0041,"close":125.8}
{"ticker":"IHS","date":"2015-05-08","pret":0.00213,"close":126.47}
{"ticker":"IHS","date":"2015-05-11","pret":-0.00166,"close":126.01}
{"ticker":"IHS","date":"2015-05-12","pret":-0.01119,"close":125.39}
{"ticker":"IHS","date":"2015-05-13","pret":0.00295,"close":125.65}
{"ticker":"IHS","date":"2015-05-14","pret":0.00793,"close":126.23}
{"ticker":"IHS","date":"2015-05-15","pret":-0.00427,"close":125.3}
{"ticker":"IHS","date":"2015-05-18","pret":-0.00604,"close":124.72}
{"ticker":"IHS","date":"2015-05-19","pret":-0.00336,"close":124.17}
{"ticker":"IHS","date":"2015-05-20","pret":-0.00369,"close":123.74}
{"ticker":"IHS","date":"2015-05-21","pret":-0.00807,"close":123.4}
{"ticker":"IHS","date":"2015-05-22","pret":-0.00024,"close":123.38}
{"ticker":"IHS","date":"2015-05-26","pret":-0.00073,"close":122.39}
{"ticker":"IHS","date":"2015-05-27","pret":-0.00284,"close":125.52}
{"ticker":"IHS","date":"2015-05-28","pret":0.01988,"close":125.17}
{"ticker":"IHS","date":"2015-05-29","pret":-0.00239,"close":123.4}
{"ticker":"IHS","date":"2015-06-01","pret":0.01191,"close":123.22}
{"ticker":"IHS","date":"2015-06-02","pret":-0.03225,"close":122.47}
{"ticker":"IHS","date":"2015-06-03","pret":-0.0049,"close":124.51}
{"ticker":"IHS","date":"2015-06-04","pret":0.01359,"close":123.79}
{"ticker":"IHS","date":"2015-06-05","pret":0.00057,"close":124.29}
{"ticker":"IHS","date":"2015-06-08","pret":0.00137,"close":123.23}
{"ticker":"IHS","date":"2015-06-09","pret":-0.00696,"close":124.58}
{"ticker":"IHS","date":"2015-06-10","pret":0.01532,"close":125.58}
{"ticker":"IHS","date":"2015-06-11","pret":0.00582,"close":125.82}
{"ticker":"IHS","date":"2015-06-12","pret":-0.00406,"close":124.85}
{"ticker":"IHS","date":"2015-06-15","pret":-0.01092,"close":123.7}
{"ticker":"IHS","date":"2015-06-16","pret":0.00089,"close":124.17}
{"ticker":"IHS","date":"2015-06-17","pret":0.00161,"close":123.8}
{"ticker":"IHS","date":"2015-06-18","pret":-0.00258,"close":124.39}
{"ticker":"IHS","date":"2015-06-19","pret":0.00652,"close":125.89}
{"ticker":"IHS","date":"2015-06-22","pret":0.01465,"close":128.63}
{"ticker":"IHS","date":"2015-06-23","pret":0.02729,"close":132.02}
{"ticker":"IHS","date":"2015-06-24","pret":0.02334,"close":133.81}
{"ticker":"IHS","date":"2015-06-25","pret":0.00689,"close":132.42}
{"ticker":"IHS","date":"2015-06-26","pret":-0.00674,"close":131.9}
{"ticker":"IHS","date":"2015-06-29","pret":-0.0185,"close":129.19}
{"ticker":"IHS","date":"2015-06-30","pret":-0.00606,"close":128.63}
{"ticker":"IHS","date":"2015-07-01","pret":-0.00688,"close":128.66}
{"ticker":"IHS","date":"2015-07-02","pret":-0.00482,"close":128.41}
{"ticker":"IHS","date":"2015-07-06","pret":-0.00328,"close":127.94}
{"ticker":"IHS","date":"2015-07-07","pret":-0.00086,"close":128.92}
{"ticker":"IHS","date":"2015-07-08","pret":0.00476,"close":125.9}
{"ticker":"IHS","date":"2015-07-09","pret":-0.01041,"close":127.85}
{"ticker":"IHS","date":"2015-07-10","pret":0.01298,"close":127.69}
{"ticker":"IHS","date":"2015-07-13","pret":-0.00109,"close":127.82}
{"ticker":"IHS","date":"2015-07-14","pret":-0.00327,"close":127.15}
{"ticker":"IHS","date":"2015-07-15","pret":-0.0094,"close":127.88}
{"ticker":"IHS","date":"2015-07-16","pret":0.01174,"close":128.86}
{"ticker":"IHS","date":"2015-07-17","pret":0.00054,"close":128.06}
{"ticker":"IHS","date":"2015-07-20","pret":-0.00452,"close":127.12}
{"ticker":"IHS","date":"2015-07-21","pret":-0.008,"close":124.99}
{"ticker":"IHS","date":"2015-07-22","pret":-0.01644,"close":125.58}
{"ticker":"IHS","date":"2015-07-23","pret":0.00893,"close":124.53}
{"ticker":"IHS","date":"2015-07-24","pret":-0.00821,"close":123.21}
{"ticker":"IHS","date":"2015-07-27","pret":-0.01963,"close":121.5}
{"ticker":"IHS","date":"2015-07-28","pret":-0.00737,"close":122.09}
{"ticker":"IHS","date":"2015-07-29","pret":0.00394,"close":125.33}
{"ticker":"IHS","date":"2015-07-30","pret":0.02186,"close":124.94}
{"ticker":"IHS","date":"2015-07-31","pret":0.0048,"close":125.03}
{"ticker":"IHS","date":"2015-08-03","pret":-0.00367,"close":124.71}
{"ticker":"IHS","date":"2015-08-04","pret":-0.00112,"close":124.43}
{"ticker":"IHS","date":"2015-08-05","pret":-0.00112,"close":126.48}
{"ticker":"IHS","date":"2015-08-06","pret":0.0091,"close":124.79}
{"ticker":"IHS","date":"2015-08-07","pret":-0.00838,"close":123.35}
{"ticker":"IHS","date":"2015-08-10","pret":-0.00442,"close":126.36}
{"ticker":"IHS","date":"2015-08-11","pret":0.01009,"close":124.06}
{"ticker":"IHS","date":"2015-08-12","pret":-0.01793,"close":124.65}
{"ticker":"IHS","date":"2015-08-13","pret":0.00824,"close":124.94}
{"ticker":"IHS","date":"2015-08-14","pret":0.00369,"close":124.64}
{"ticker":"IHS","date":"2015-08-17","pret":-0.00193,"close":125.86}
{"ticker":"IHS","date":"2015-08-18","pret":0.00983,"close":124.87}
{"ticker":"IHS","date":"2015-08-19","pret":-0.01039,"close":123.99}
{"ticker":"IHS","date":"2015-08-20","pret":-0.01351,"close":120.85}
{"ticker":"IHS","date":"2015-08-21","pret":-0.02716,"close":117.54}
{"ticker":"IHS","date":"2015-08-24","pret":-0.07822,"close":114.12}
{"ticker":"IHS","date":"2015-08-25","pret":0.05562,"close":112.39}
{"ticker":"IHS","date":"2015-08-26","pret":-0.01666,"close":114.81}
{"ticker":"IHS","date":"2015-08-27","pret":0.00918,"close":118.27}
{"ticker":"IHS","date":"2015-08-28","pret":0.0204,"close":117.07}
{"ticker":"IHS","date":"2015-08-31","pret":-0.01421,"close":116.02}
{"ticker":"IHS","date":"2015-09-01","pret":-0.02306,"close":114.14}
{"ticker":"IHS","date":"2015-09-02","pret":0.01108,"close":116.42}
{"ticker":"IHS","date":"2015-09-03","pret":0.01421,"close":117.7}
{"ticker":"IHS","date":"2015-09-04","pret":-0.00411,"close":116.51}
{"ticker":"IHS","date":"2015-09-08","pret":0.01509,"close":118.34}
{"ticker":"IHS","date":"2015-09-09","pret":0.00926,"close":116.86}
{"ticker":"IHS","date":"2015-09-10","pret":-0.02246,"close":116.18}
{"ticker":"IHS","date":"2015-09-11","pret":-0.00844,"close":116.97}
{"ticker":"IHS","date":"2015-09-14","pret":0.01169,"close":116.08}
{"ticker":"IHS","date":"2015-09-15","pret":-0.00325,"close":117.89}
{"ticker":"IHS","date":"2015-09-16","pret":0.01057,"close":118.39}
{"ticker":"IHS","date":"2015-09-17","pret":0.00093,"close":117.06}
{"ticker":"IHS","date":"2015-09-18","pret":-0.01821,"close":115.58}
{"ticker":"IHS","date":"2015-09-21","pret":-0.00823,"close":116.42}
{"ticker":"IHS","date":"2015-09-22","pret":0.00278,"close":114.3}
{"ticker":"IHS","date":"2015-09-23","pret":-0.0095,"close":113.64}
{"ticker":"IHS","date":"2015-09-24","pret":-0.00977,"close":112.28}
{"ticker":"IHS","date":"2015-09-25","pret":0.00053,"close":111.73}
{"ticker":"IHS","date":"2015-09-28","pret":-0.00834,"close":105.34}
{"ticker":"IHS","date":"2015-09-29","pret":-0.02784,"close":110.56}
{"ticker":"IHS","date":"2015-09-30","pret":0.02149,"close":116}
{"ticker":"IHS","date":"2015-10-01","pret":0.04079,"close":113.95}
{"ticker":"IHS","date":"2015-10-02","pret":-0.03168,"close":114.07}
{"ticker":"IHS","date":"2015-10-05","pret":0.02216,"close":116.85}
{"ticker":"IHS","date":"2015-10-06","pret":0.01647,"close":116.9}
{"ticker":"IHS","date":"2015-10-07","pret":0.00486,"close":118}
{"ticker":"IHS","date":"2015-10-08","pret":0.00145,"close":121.07}
{"ticker":"IHS","date":"2015-10-09","pret":0.02948,"close":121.31}
{"ticker":"IHS","date":"2015-10-12","pret":0.00016,"close":120.95}
{"ticker":"IHS","date":"2015-10-13","pret":-0.00795,"close":120.38}
{"ticker":"IHS","date":"2015-10-14","pret":0.00066,"close":117.93}
{"ticker":"IHS","date":"2015-10-15","pret":-0.01575,"close":119.81}
{"ticker":"IHS","date":"2015-10-16","pret":0.01317,"close":120.34}
{"ticker":"IHS","date":"2015-10-19","pret":-0.00033,"close":120.58}
{"ticker":"IHS","date":"2015-10-20","pret":0.00242,"close":120.57}
{"ticker":"IHS","date":"2015-10-21","pret":0.00547,"close":118.9}
{"ticker":"IHS","date":"2015-10-22","pret":-0.01349,"close":119.32}
{"ticker":"IHS","date":"2015-10-23","pret":0.0066,"close":120.7}
{"ticker":"IHS","date":"2015-10-26","pret":0.00225,"close":121.01}
{"ticker":"IHS","date":"2015-10-27","pret":0.00141,"close":118.7}
{"ticker":"IHS","date":"2015-10-28","pret":-0.01294,"close":120.27}
{"ticker":"IHS","date":"2015-10-29","pret":0.00812,"close":120.97}
{"ticker":"IHS","date":"2015-10-30","pret":0.00896,"close":119.54}
{"ticker":"IHS","date":"2015-11-02","pret":-0.01138,"close":121.17}
{"ticker":"IHS","date":"2015-11-03","pret":0.01039,"close":120.71}
{"ticker":"IHS","date":"2015-11-04","pret":-0.00124,"close":120.81}
{"ticker":"IHS","date":"2015-11-05","pret":0.00017,"close":119.96}
{"ticker":"IHS","date":"2015-11-06","pret":-0.0099,"close":120.56}
{"ticker":"IHS","date":"2015-11-09","pret":0.006,"close":119.74}
{"ticker":"IHS","date":"2015-11-10","pret":-0.00625,"close":120.96}
{"ticker":"IHS","date":"2015-11-11","pret":0.01172,"close":121.96}
{"ticker":"IHS","date":"2015-11-12","pret":0.00107,"close":119.49}
{"ticker":"IHS","date":"2015-11-13","pret":-0.01682,"close":117.92}
{"ticker":"IHS","date":"2015-11-16","pret":-0.01285,"close":119.13}
{"ticker":"IHS","date":"2015-11-17","pret":0.01159,"close":118.32}
{"ticker":"IHS","date":"2015-11-18","pret":-0.00092,"close":120.9}
{"ticker":"IHS","date":"2015-11-19","pret":0.01826,"close":120.94}
{"ticker":"IHS","date":"2015-11-20","pret":0.00066,"close":120.73}
{"ticker":"IHS","date":"2015-11-23","pret":-0.00397,"close":119.72}
{"ticker":"IHS","date":"2015-11-24","pret":-0.01084,"close":121.02}
{"ticker":"IHS","date":"2015-11-25","pret":0.01415,"close":121.99}
{"ticker":"IHS","date":"2015-11-26"}
{"ticker":"IHS","date":"2015-11-27","pret":0.00708,"close":122.29}
{"ticker":"IHS","date":"2015-11-30","pret":0.00817,"close":123.31}
{"ticker":"IHS","date":"2015-12-01","pret":0.00673,"close":124.41}
{"ticker":"IHS","date":"2015-12-02","pret":0.00387,"close":121.57}
{"ticker":"IHS","date":"2015-12-03","pret":-0.01706,"close":120.23}
{"ticker":"IHS","date":"2015-12-04","pret":-0.01253,"close":122.05}
{"ticker":"IHS","date":"2015-12-07","pret":0.00876,"close":118.68}
{"ticker":"IHS","date":"2015-12-08","pret":-0.03745,"close":118.38}
{"ticker":"IHS","date":"2015-12-09","pret":0.00256,"close":115.84}
{"ticker":"IHS","date":"2015-12-10","pret":-0.01596,"close":115.61}
{"ticker":"IHS","date":"2015-12-11","pret":-0.01122,"close":111.87}
{"ticker":"IHS","date":"2015-12-14","pret":-0.01953,"close":114.08}
{"ticker":"IHS","date":"2015-12-15","pret":0.02633,"close":117.31}
{"ticker":"IHS","date":"2015-12-16","pret":0.02591,"close":118.77}
{"ticker":"IHS","date":"2015-12-17"}
{"ticker":"IHS","date":"2015-12-18","pret":-0.01889,"close":115.7}
{"ticker":"IHS","date":"2015-12-21","pret":0.00842,"close":116.25}
{"ticker":"IHS","date":"2015-12-22","pret":-0.00937,"close":114.92}
{"ticker":"IHS","date":"2015-12-23","pret":-0.00173,"close":117.65}
{"ticker":"IHS","date":"2015-12-24","pret":0.01784,"close":116.37}
{"ticker":"IHS","date":"2015-12-28","pret":-0.01085,"close":119.16}
{"ticker":"IHS","date":"2015-12-29","pret":0.02988,"close":119.98}
{"ticker":"IHS","date":"2015-12-30","pret":-0.00334,"close":118.66}
{"ticker":"IHS","date":"2015-12-31","pret":-0.01034,"close":118.43}
{"ticker":"IHS","date":"2016-01-04","pret":-0.01551,"close":115.2}
{"ticker":"IHS","date":"2016-01-05","pret":-0.01114,"close":115.77}
{"ticker":"IIIN","date":"2015-01-02","pret":-0.01877,"close":23.22}
{"ticker":"IIIN","date":"2015-01-05","pret":-0.03426,"close":22.88}
{"ticker":"IIIN","date":"2015-01-06","pret":-0.01316,"close":22.5}
{"ticker":"IIIN","date":"2015-01-07","pret":0.01141,"close":22.38}
{"ticker":"IIIN","date":"2015-01-08","pret":-0.01274,"close":22.27}
{"ticker":"IIIN","date":"2015-01-09","pret":-0.01874,"close":22.24}
{"ticker":"IIIN","date":"2015-01-12","pret":-0.00452,"close":21.32}
{"ticker":"IIIN","date":"2015-01-13","pret":-0.0215,"close":21.28}
{"ticker":"IIIN","date":"2015-01-14","pret":-0.03673,"close":21.69}
{"ticker":"IIIN","date":"2015-01-15","pret":0.08457,"close":21.9}
{"ticker":"IIIN","date":"2015-01-16","pret":-0.03956,"close":22.14}
{"ticker":"IIIN","date":"2015-01-20","pret":0.01772,"close":21.01}
{"ticker":"IIIN","date":"2015-01-21","pret":-0.0613,"close":19.96}
{"ticker":"IIIN","date":"2015-01-22","pret":-0.03064,"close":19.72}
{"ticker":"IIIN","date":"2015-01-23","pret":-0.02348,"close":20.07}
{"ticker":"IIIN","date":"2015-01-26","pret":0.01754,"close":20.62}
{"ticker":"IIIN","date":"2015-01-27","pret":0.01675,"close":20.37}
{"ticker":"IIIN","date":"2015-01-28","pret":-0.00245,"close":21.01}
{"ticker":"IIIN","date":"2015-01-29","pret":0.01988,"close":21.75}
{"ticker":"IIIN","date":"2015-01-30","pret":0.03491,"close":20.42}
{"ticker":"IIIN","date":"2015-02-02","pret":-0.04796,"close":21.05}
{"ticker":"IIIN","date":"2015-02-03","pret":0.02924,"close":21.15}
{"ticker":"IIIN","date":"2015-02-04","pret":-0.00568,"close":20.79}
{"ticker":"IIIN","date":"2015-02-05","pret":-0.0062,"close":20.95}
{"ticker":"IIIN","date":"2015-02-06","pret":0.00429,"close":21.05}
{"ticker":"IIIN","date":"2015-02-09","pret":0.00238,"close":20.58}
{"ticker":"IIIN","date":"2015-02-10","pret":-0.0129,"close":20.49}
{"ticker":"IIIN","date":"2015-02-11","pret":-0.01992,"close":20.94}
{"ticker":"IIIN","date":"2015-02-12","pret":0.03661,"close":21.42}
{"ticker":"IIIN","date":"2015-02-13","pret":0.01549,"close":21.87}
{"ticker":"IIIN","date":"2015-02-17","pret":0.02257,"close":21.96}
{"ticker":"IIIN","date":"2015-02-18","pret":-0.00274,"close":21.66}
{"ticker":"IIIN","date":"2015-02-19","pret":-0.0101,"close":21.59}
{"ticker":"IIIN","date":"2015-02-20","pret":-0.00231,"close":21.5}
{"ticker":"IIIN","date":"2015-02-23","pret":-0.01209,"close":21.6}
{"ticker":"IIIN","date":"2015-02-24","pret":0.007,"close":21.43}
{"ticker":"IIIN","date":"2015-02-25","pret":-0.00793,"close":21.48}
{"ticker":"IIIN","date":"2015-02-26","pret":0.00793,"close":21.95}
{"ticker":"IIIN","date":"2015-02-27","pret":0.01705,"close":21.71}
{"ticker":"IIIN","date":"2015-03-02","pret":-0.00826,"close":21.72}
{"ticker":"IIIN","date":"2015-03-03","pret":-0.00601,"close":21.47}
{"ticker":"IIIN","date":"2015-03-04","pret":-0.00931,"close":21.26}
{"ticker":"IIIN","date":"2015-03-05","pret":-0.00375,"close":21.19}
{"ticker":"IIIN","date":"2015-03-06","pret":-0.01418,"close":20.96}
{"ticker":"IIIN","date":"2015-03-09","pret":0.00285,"close":21.25}
{"ticker":"IIIN","date":"2015-03-10","pret":-0.00238,"close":20.37}
{"ticker":"IIIN","date":"2015-03-11","pret":-0.03388,"close":20.1}
{"ticker":"IIIN","date":"2015-03-12","pret":0,"close":20.28}
{"ticker":"IIIN","date":"2015-03-13","pret":0.00049,"close":20.5}
{"ticker":"IIIN","date":"2015-03-16","pret":0.01271,"close":20.77}
{"ticker":"IIIN","date":"2015-03-17","pret":0.0034,"close":20.7}
{"ticker":"IIIN","date":"2015-03-18","pret":0.0029,"close":21.25}
{"ticker":"IIIN","date":"2015-03-19","pret":0.01866,"close":21.2}
{"ticker":"IIIN","date":"2015-03-20","pret":0.00943,"close":21.57}
{"ticker":"IIIN","date":"2015-03-23","pret":0.01167,"close":21.91}
{"ticker":"IIIN","date":"2015-03-24","pret":0.02067,"close":22.32}
{"ticker":"IIIN","date":"2015-03-25","pret":0.01399,"close":20.84}
{"ticker":"IIIN","date":"2015-03-26","pret":-0.07394,"close":20.35}
{"ticker":"IIIN","date":"2015-03-27","pret":-0.01507,"close":20.66}
{"ticker":"IIIN","date":"2015-03-30","pret":0.01411,"close":21.56}
{"ticker":"IIIN","date":"2015-03-31","pret":0.03419,"close":21.63}
{"ticker":"IIIN","date":"2015-04-01","pret":0.00837,"close":22.01}
{"ticker":"IIIN","date":"2015-04-02","pret":0.01379,"close":22.21}
{"ticker":"IIIN","date":"2015-04-06","pret":0.00864,"close":22.51}
{"ticker":"IIIN","date":"2015-04-07","pret":0.01839,"close":20.94}
{"ticker":"IIIN","date":"2015-04-08","pret":-0.07952,"close":20.89}
{"ticker":"IIIN","date":"2015-04-09","pret":0.00576,"close":21.03}
{"ticker":"IIIN","date":"2015-04-10","pret":0.01472,"close":21.05}
{"ticker":"IIIN","date":"2015-04-13","pret":-0.00236,"close":21.04}
{"ticker":"IIIN","date":"2015-04-14","pret":0,"close":21.38}
{"ticker":"IIIN","date":"2015-04-15","pret":0.01081,"close":21.57}
{"ticker":"IIIN","date":"2015-04-16","pret":-0.07926,"close":21.21}
{"ticker":"IIIN","date":"2015-04-17","pret":0.06277,"close":20.8}
{"ticker":"IIIN","date":"2015-04-20","pret":-0.00286,"close":21.59}
{"ticker":"IIIN","date":"2015-04-21","pret":0.03097,"close":21.21}
{"ticker":"IIIN","date":"2015-04-22","pret":-0.01819,"close":21.41}
{"ticker":"IIIN","date":"2015-04-23","pret":0.0047,"close":21.9}
{"ticker":"IIIN","date":"2015-04-24","pret":0.02269,"close":22.03}
{"ticker":"IIIN","date":"2015-04-27","pret":0.01545,"close":21.74}
{"ticker":"IIIN","date":"2015-04-28","pret":-0.0182,"close":21.73}
{"ticker":"IIIN","date":"2015-04-29","pret":-0.00876,"close":21.29}
{"ticker":"IIIN","date":"2015-04-30","pret":-0.02628,"close":20.26}
{"ticker":"IIIN","date":"2015-05-01","pret":-0.03632,"close":20.63}
{"ticker":"IIIN","date":"2015-05-04","pret":0.02387,"close":20.22}
{"ticker":"IIIN","date":"2015-05-05","pret":-0.02783,"close":20.26}
{"ticker":"IIIN","date":"2015-05-06","pret":0.00642,"close":20.5}
{"ticker":"IIIN","date":"2015-05-07","pret":0.00491,"close":20.12}
{"ticker":"IIIN","date":"2015-05-08","pret":0.00147,"close":20.15}
{"ticker":"IIIN","date":"2015-05-11","pret":-0.01378,"close":20.14}
{"ticker":"IIIN","date":"2015-05-12","pret":-0.00497,"close":20.12}
{"ticker":"IIIN","date":"2015-05-13","pret":0.01434,"close":20.27}
{"ticker":"IIIN","date":"2015-05-14","pret":0.00636,"close":21.16}
{"ticker":"IIIN","date":"2015-05-15","pret":0.03074,"close":20.39}
{"ticker":"IIIN","date":"2015-05-18","pret":-0.0376,"close":20.55}
{"ticker":"IIIN","date":"2015-05-19","pret":0.01123,"close":20.44}
{"ticker":"IIIN","date":"2015-05-20","pret":0.00097,"close":20.68}
{"ticker":"IIIN","date":"2015-05-21","pret":0.00725,"close":20.5}
{"ticker":"IIIN","date":"2015-05-22","pret":-0.01114,"close":20.28}
{"ticker":"IIIN","date":"2015-05-26","pret":-0.02216,"close":20.13}
{"ticker":"IIIN","date":"2015-05-27","pret":0.00695,"close":20.54}
{"ticker":"IIIN","date":"2015-05-28","pret":0.00049,"close":20.26}
{"ticker":"IIIN","date":"2015-05-29","pret":-0.00148,"close":19.85}
{"ticker":"IIIN","date":"2015-06-01","pret":-0.00546,"close":20.57}
{"ticker":"IIIN","date":"2015-06-02","pret":0.0202,"close":20.6}
{"ticker":"IIIN","date":"2015-06-03","pret":-0.00195,"close":20.86}
{"ticker":"IIIN","date":"2015-06-04","pret":0.0073,"close":20.12}
{"ticker":"IIIN","date":"2015-06-05","pret":-0.02854,"close":20.02}
{"ticker":"IIIN","date":"2015-06-08","pret":0.00249,"close":20.06}
{"ticker":"IIIN","date":"2015-06-09","pret":-0.0065,"close":19.75}
{"ticker":"IIIN","date":"2015-06-10","pret":-0.00301,"close":20.2}
{"ticker":"IIIN","date":"2015-06-11","pret":0.01547,"close":20.32}
{"ticker":"IIIN","date":"2015-06-12","pret":0.00543,"close":20.21}
{"ticker":"IIIN","date":"2015-06-15","pret":-0.00543,"close":20}
{"ticker":"IIIN","date":"2015-06-16","pret":-0.00995,"close":19.54}
{"ticker":"IIIN","date":"2015-06-17","pret":-0.01359,"close":18.5}
{"ticker":"IIIN","date":"2015-06-18","pret":-0.0687,"close":18.62}
{"ticker":"IIIN","date":"2015-06-19","pret":0.01402,"close":18.37}
{"ticker":"IIIN","date":"2015-06-22","pret":-0.00752,"close":18.32}
{"ticker":"IIIN","date":"2015-06-23","pret":-0.00704,"close":19.04}
{"ticker":"IIIN","date":"2015-06-24","pret":0.03679,"close":18.52}
{"ticker":"IIIN","date":"2015-06-25","pret":-0.02976,"close":19.12}
{"ticker":"IIIN","date":"2015-06-26","pret":0.03602,"close":19.62}
{"ticker":"IIIN","date":"2015-06-29","pret":0.01292,"close":18.44}
{"ticker":"IIIN","date":"2015-06-30","pret":-0.03555,"close":18.7}
{"ticker":"IIIN","date":"2015-07-01","pret":0.00213,"close":18.41}
{"ticker":"IIIN","date":"2015-07-02","pret":-0.02473,"close":18.23}
{"ticker":"IIIN","date":"2015-07-06","pret":-0.01536,"close":18.24}
{"ticker":"IIIN","date":"2015-07-07","pret":0.01372,"close":18.14}
{"ticker":"IIIN","date":"2015-07-08","pret":-0.01927,"close":17.83}
{"ticker":"IIIN","date":"2015-07-09","pret":0.01325,"close":17.95}
{"ticker":"IIIN","date":"2015-07-10","pret":-0.0011,"close":17.96}
{"ticker":"IIIN","date":"2015-07-13","pret":-0.00496,"close":18.33}
{"ticker":"IIIN","date":"2015-07-14","pret":0.01261,"close":18.32}
{"ticker":"IIIN","date":"2015-07-15","pret":0,"close":17.76}
{"ticker":"IIIN","date":"2015-07-16","pret":-0.02763,"close":18.12}
{"ticker":"IIIN","date":"2015-07-17","pret":0.01942,"close":17.79}
{"ticker":"IIIN","date":"2015-07-20","pret":-0.02166,"close":17.57}
{"ticker":"IIIN","date":"2015-07-21","pret":-0.01756,"close":17.49}
{"ticker":"IIIN","date":"2015-07-22","pret":-0.00573,"close":17.96}
{"ticker":"IIIN","date":"2015-07-23","pret":0.02889,"close":17.76}
{"ticker":"IIIN","date":"2015-07-24","pret":-0.01236,"close":16.51}
{"ticker":"IIIN","date":"2015-07-27","pret":-0.06964,"close":16.84}
{"ticker":"IIIN","date":"2015-07-28","pret":0.02454,"close":16.68}
{"ticker":"IIIN","date":"2015-07-29","pret":-0.02212,"close":16.54}
{"ticker":"IIIN","date":"2015-07-30","pret":-0.00972,"close":16.28}
{"ticker":"IIIN","date":"2015-07-31","pret":-0.00367,"close":16.34}
{"ticker":"IIIN","date":"2015-08-03","pret":-0.00491,"close":15.9}
{"ticker":"IIIN","date":"2015-08-04","pret":-0.02431,"close":16.1}
{"ticker":"IIIN","date":"2015-08-05","pret":0.02246,"close":16.2}
{"ticker":"IIIN","date":"2015-08-06","pret":0.00308,"close":16.45}
{"ticker":"IIIN","date":"2015-08-07","pret":0.00368,"close":16.93}
{"ticker":"IIIN","date":"2015-08-10","pret":0.04082,"close":17.67}
{"ticker":"IIIN","date":"2015-08-11","pret":0.01923,"close":17.61}
{"ticker":"IIIN","date":"2015-08-12","pret":-0.00116,"close":17.5}
{"ticker":"IIIN","date":"2015-08-13","pret":0.00806,"close":17.9}
{"ticker":"IIIN","date":"2015-08-14","pret":0.02154,"close":18.04}
{"ticker":"IIIN","date":"2015-08-17","pret":0.00559,"close":18.05}
{"ticker":"IIIN","date":"2015-08-18","pret":-0.00112,"close":17.71}
{"ticker":"IIIN","date":"2015-08-19","pret":-0.01066,"close":17.91}
{"ticker":"IIIN","date":"2015-08-20","pret":0.00169,"close":17.61}
{"ticker":"IIIN","date":"2015-08-21","pret":-0.0309,"close":18}
{"ticker":"IIIN","date":"2015-08-24","pret":-0.00993,"close":16.74}
{"ticker":"IIIN","date":"2015-08-25","pret":0.02033,"close":16.27}
{"ticker":"IIIN","date":"2015-08-26","pret":-0.04288,"close":17}
{"ticker":"IIIN","date":"2015-08-27","pret":0.0202,"close":17.05}
{"ticker":"IIIN","date":"2015-08-28","pret":0.00176,"close":17.07}
{"ticker":"IIIN","date":"2015-08-31","pret":-0.00589,"close":17.31}
{"ticker":"IIIN","date":"2015-09-01","pret":0.00413,"close":16.76}
{"ticker":"IIIN","date":"2015-09-02","pret":0.00118,"close":17.4}
{"ticker":"IIIN","date":"2015-09-03","pret":0.03123,"close":17.14}
{"ticker":"IIIN","date":"2015-09-04","pret":-0.04009,"close":17.2}
{"ticker":"IIIN","date":"2015-09-08","pret":0.03609,"close":17.7}
{"ticker":"IIIN","date":"2015-09-09","pret":0.02429,"close":17.64}
{"ticker":"IIIN","date":"2015-09-10","pret":-0.02257,"close":17.8}
{"ticker":"IIIN","date":"2015-09-11","pret":0.00683,"close":17.82}
{"ticker":"IIIN","date":"2015-09-14","pret":0.0079,"close":17.5}
{"ticker":"IIIN","date":"2015-09-15","pret":-0.01587,"close":17.43}
{"ticker":"IIIN","date":"2015-09-16","pret":0,"close":17.5}
{"ticker":"IIIN","date":"2015-09-17","pret":-0.00573,"close":17.39}
{"ticker":"IIIN","date":"2015-09-18","pret":-0.01798,"close":17}
{"ticker":"IIIN","date":"2015-09-21","pret":0.00292,"close":16.43}
{"ticker":"IIIN","date":"2015-09-22","pret":-0.05271,"close":16.22}
{"ticker":"IIIN","date":"2015-09-23","pret":-0.00927,"close":15.31}
{"ticker":"IIIN","date":"2015-09-24","pret":-0.0588,"close":15}
{"ticker":"IIIN","date":"2015-09-25","pret":0.00132,"close":14.79}
{"ticker":"IIIN","date":"2015-09-28","pret":-0.0253,"close":15.19}
{"ticker":"IIIN","date":"2015-09-29","pret":0.02464,"close":15.94}
{"ticker":"IIIN","date":"2015-09-30","pret":0.06062,"close":16.08}
{"ticker":"IIIN","date":"2015-10-01","pret":-0.00996,"close":16.1}
{"ticker":"IIIN","date":"2015-10-02","pret":-0.00313,"close":16.1}
{"ticker":"IIIN","date":"2015-10-05","pret":0.01556,"close":16.6}
{"ticker":"IIIN","date":"2015-10-06","pret":0.02501,"close":16.77}
{"ticker":"IIIN","date":"2015-10-07","pret":0.01613,"close":17.67}
{"ticker":"IIIN","date":"2015-10-08","pret":0.0615,"close":17.72}
{"ticker":"IIIN","date":"2015-10-09","pret":-0.00391,"close":17.86}
{"ticker":"IIIN","date":"2015-10-12","pret":0.00279,"close":17.71}
{"ticker":"IIIN","date":"2015-10-13","pret":-0.01235,"close":17.72}
{"ticker":"IIIN","date":"2015-10-14","pret":0,"close":17.89}
{"ticker":"IIIN","date":"2015-10-15","pret":0.01012,"close":18.24}
{"ticker":"IIIN","date":"2015-10-16","pret":0.01774,"close":18.18}
{"ticker":"IIIN","date":"2015-10-19","pret":-0.01105,"close":18.19}
{"ticker":"IIIN","date":"2015-10-20","pret":0.0083,"close":18.22}
{"ticker":"IIIN","date":"2015-10-21","pret":0.00823,"close":18.12}
{"ticker":"IIIN","date":"2015-10-22","pret":0.00273,"close":20.21}
{"ticker":"IIIN","date":"2015-10-23","pret":0.11226,"close":20.74}
{"ticker":"IIIN","date":"2015-10-26","pret":0.01162,"close":20.29}
{"ticker":"IIIN","date":"2015-10-27","pret":-0.01748,"close":19.45}
{"ticker":"IIIN","date":"2015-10-28","pret":-0.04254,"close":20.79}
{"ticker":"IIIN","date":"2015-10-29","pret":0.08522,"close":21.42}
{"ticker":"IIIN","date":"2015-10-30","pret":0.00935,"close":21.39}
{"ticker":"IIIN","date":"2015-11-02","pret":0.00788,"close":21.46}
{"ticker":"IIIN","date":"2015-11-03","pret":-0.01581,"close":21.38}
{"ticker":"IIIN","date":"2015-11-04","pret":0.00047,"close":21.4}
{"ticker":"IIIN","date":"2015-11-05","pret":0.00654,"close":21.89}
{"ticker":"IIIN","date":"2015-11-06","pret":0.01433,"close":22.39}
{"ticker":"IIIN","date":"2015-11-09","pret":0.03028,"close":22.23}
{"ticker":"IIIN","date":"2015-11-10","pret":-0.01571,"close":22.69}
{"ticker":"IIIN","date":"2015-11-11","pret":0.02854,"close":22.93}
{"ticker":"IIIN","date":"2015-11-12","pret":0.00044,"close":22.81}
{"ticker":"IIIN","date":"2015-11-13","pret":-0.00617,"close":23.16}
{"ticker":"IIIN","date":"2015-11-16","pret":0.0197,"close":23.84}
{"ticker":"IIIN","date":"2015-11-17","pret":0.03785,"close":23.84}
{"ticker":"IIIN","date":"2015-11-18","pret":-0.00502,"close":24.16}
{"ticker":"IIIN","date":"2015-11-19","pret":0.01043,"close":24.44}
{"ticker":"IIIN","date":"2015-11-20","pret":0.02095,"close":24.31}
{"ticker":"IIIN","date":"2015-11-23","pret":-0.0098,"close":24.22}
{"ticker":"IIIN","date":"2015-11-24","pret":-0.00535,"close":24.69}
{"ticker":"IIIN","date":"2015-11-25","pret":0.02768,"close":25.39}
{"ticker":"IIIN","date":"2015-11-26"}
{"ticker":"IIIN","date":"2015-11-27","pret":0.01909,"close":25.08}
{"ticker":"IIIN","date":"2015-11-30","pret":-0.01548,"close":24.4}
{"ticker":"IIIN","date":"2015-12-01","pret":-0.02266,"close":25.13}
{"ticker":"IIIN","date":"2015-12-02","pret":0.02505,"close":24.11}
{"ticker":"IIIN","date":"2015-12-03","pret":-0.03368,"close":23.63}
{"ticker":"IIIN","date":"2015-12-04","pret":-0.02507,"close":24.01}
{"ticker":"IIIN","date":"2015-12-07","pret":0.01595,"close":23.27}
{"ticker":"IIIN","date":"2015-12-08","pret":-0.04602,"close":22.85}
{"ticker":"IIIN","date":"2015-12-09","pret":-0.02921,"close":21.32}
{"ticker":"IIIN","date":"2015-12-10","pret":-0.04924,"close":21.11}
{"ticker":"IIIN","date":"2015-12-11","pret":-0.02435,"close":20.66}
{"ticker":"IIIN","date":"2015-12-14","pret":0.00048,"close":20.72}
{"ticker":"IIIN","date":"2015-12-15","pret":0.00578,"close":20.55}
{"ticker":"IIIN","date":"2015-12-16","pret":-0.00289,"close":21.52}
{"ticker":"IIIN","date":"2015-12-17"}
{"ticker":"IIIN","date":"2015-12-18","pret":0.03316,"close":21.47}
{"ticker":"IIIN","date":"2015-12-21","pret":0.00233,"close":21.07}
{"ticker":"IIIN","date":"2015-12-22","pret":-0.01735,"close":21.09}
{"ticker":"IIIN","date":"2015-12-23","pret":0.00566,"close":21.43}
{"ticker":"IIIN","date":"2015-12-24","pret":0.0103,"close":21.84}
{"ticker":"IIIN","date":"2015-12-28","pret":0.00834,"close":21.28}
{"ticker":"IIIN","date":"2015-12-29","pret":-0.01488,"close":21.31}
{"ticker":"IIIN","date":"2015-12-30","pret":-0.00611,"close":20.91}
{"ticker":"IIIN","date":"2015-12-31","pret":-0.01472,"close":20.92}
{"ticker":"IIIN","date":"2016-01-04","pret":-0.01689,"close":20.58}
{"ticker":"IIIN","date":"2016-01-05","pret":0.00194,"close":21.3}
{"ticker":"IILG","date":"2015-01-02","pret":0.02113,"close":21.02}
{"ticker":"IILG","date":"2015-01-05","pret":-0.00811,"close":21.08}
{"ticker":"IILG","date":"2015-01-06","pret":0.0138,"close":21.01}
{"ticker":"IILG","date":"2015-01-07","pret":0,"close":21.75}
{"ticker":"IILG","date":"2015-01-08","pret":0.03392,"close":22.56}
{"ticker":"IILG","date":"2015-01-09","pret":0.02615,"close":22.73}
{"ticker":"IILG","date":"2015-01-12","pret":0.00842,"close":22.73}
{"ticker":"IILG","date":"2015-01-13","pret":0.01184,"close":22.69}
{"ticker":"IILG","date":"2015-01-14","pret":-0.02071,"close":22.43}
{"ticker":"IILG","date":"2015-01-15","pret":0.00356,"close":22}
{"ticker":"IILG","date":"2015-01-16","pret":-0.02835,"close":22.42}
{"ticker":"IILG","date":"2015-01-20","pret":0.02033,"close":22.39}
{"ticker":"IILG","date":"2015-01-21","pret":-0.00314,"close":22.68}
{"ticker":"IILG","date":"2015-01-22","pret":0.02394,"close":23.24}
{"ticker":"IILG","date":"2015-01-23","pret":0.01909,"close":22.9}
{"ticker":"IILG","date":"2015-01-26","pret":-0.01385,"close":22.75}
{"ticker":"IILG","date":"2015-01-27","pret":-0.02069,"close":22.86}
{"ticker":"IILG","date":"2015-01-28","pret":0.02374,"close":22.87}
{"ticker":"IILG","date":"2015-01-29","pret":-0.0061,"close":23.39}
{"ticker":"IILG","date":"2015-01-30","pret":0.01475,"close":23.08}
{"ticker":"IILG","date":"2015-02-02","pret":-0.00518,"close":23.39}
{"ticker":"IILG","date":"2015-02-03","pret":0.01504,"close":23.61}
{"ticker":"IILG","date":"2015-02-04","pret":0.00213,"close":23.73}
{"ticker":"IILG","date":"2015-02-05","pret":0.01436,"close":24.01}
{"ticker":"IILG","date":"2015-02-06","pret":0.00919,"close":23.75}
{"ticker":"IILG","date":"2015-02-09","pret":-0.01719,"close":23.67}
{"ticker":"IILG","date":"2015-02-10","pret":0.01219,"close":23.79}
{"ticker":"IILG","date":"2015-02-11","pret":-0.00628,"close":24.55}
{"ticker":"IILG","date":"2015-02-12","pret":0.03673,"close":25.16}
{"ticker":"IILG","date":"2015-02-13","pret":0.02085,"close":25.44}
{"ticker":"IILG","date":"2015-02-17","pret":0.01183,"close":25.64}
{"ticker":"IILG","date":"2015-02-18","pret":0.00352,"close":25.8}
{"ticker":"IILG","date":"2015-02-19","pret":0.0039,"close":25.69}
{"ticker":"IILG","date":"2015-02-20","pret":0.00194,"close":25.84}
{"ticker":"IILG","date":"2015-02-23","pret":-0.00039,"close":25.58}
{"ticker":"IILG","date":"2015-02-24","pret":-0.00546,"close":25.56}
{"ticker":"IILG","date":"2015-02-25","pret":-0.00431,"close":25.94}
{"ticker":"IILG","date":"2015-02-26","pret":0.01326,"close":25.94}
{"ticker":"IILG","date":"2015-02-27","pret":0.02713,"close":27}
{"ticker":"IILG","date":"2015-03-02","pret":0.01348,"close":26.76}
{"ticker":"IILG","date":"2015-03-03","pret":-0.00972,"close":26.33}
{"ticker":"IILG","date":"2015-03-04","pret":-0.0159,"close":25.94}
{"ticker":"IILG","date":"2015-03-05","pret":-0.00997,"close":25.6}
{"ticker":"IILG","date":"2015-03-06","pret":-0.02576,"close":25.5}
{"ticker":"IILG","date":"2015-03-09","pret":0.01608,"close":26.79}
{"ticker":"IILG","date":"2015-03-10","pret":0.0363,"close":26.49}
{"ticker":"IILG","date":"2015-03-11","pret":-0.00678,"close":26.88}
{"ticker":"IILG","date":"2015-03-12","pret":0.02094,"close":26.99}
{"ticker":"IILG","date":"2015-03-13","pret":-0.00594,"close":26.79}
{"ticker":"IILG","date":"2015-03-16","pret":0.00112,"close":26.59}
{"ticker":"IILG","date":"2015-03-17","pret":-0.0146,"close":26.7}
{"ticker":"IILG","date":"2015-03-18","pret":0.00339,"close":26.75}
{"ticker":"IILG","date":"2015-03-19","pret":0.0045,"close":26.84}
{"ticker":"IILG","date":"2015-03-20","pret":0.0119,"close":26.95}
{"ticker":"IILG","date":"2015-03-23","pret":-0.00445,"close":26.87}
{"ticker":"IILG","date":"2015-03-24","pret":-0.00634,"close":26.58}
{"ticker":"IILG","date":"2015-03-25","pret":-0.006,"close":25.3}
{"ticker":"IILG","date":"2015-03-26","pret":-0.04934,"close":25.83}
{"ticker":"IILG","date":"2015-03-27","pret":0.02072,"close":26.02}
{"ticker":"IILG","date":"2015-03-30","pret":0.00848,"close":26.02}
{"ticker":"IILG","date":"2015-03-31","pret":-0.00848,"close":26.21}
{"ticker":"IILG","date":"2015-04-01","pret":0.01116,"close":25.98}
{"ticker":"IILG","date":"2015-04-02","pret":-0.0046,"close":25.92}
{"ticker":"IILG","date":"2015-04-06","pret":-0.01316,"close":25.82}
{"ticker":"IILG","date":"2015-04-07","pret":0.00428,"close":25.46}
{"ticker":"IILG","date":"2015-04-08","pret":-0.00779,"close":25.59}
{"ticker":"IILG","date":"2015-04-09","pret":0.00039,"close":25.55}
{"ticker":"IILG","date":"2015-04-10","pret":-0.00313,"close":25.51}
{"ticker":"IILG","date":"2015-04-13","pret":0.00118,"close":25.33}
{"ticker":"IILG","date":"2015-04-14","pret":-0.00353,"close":25.24}
{"ticker":"IILG","date":"2015-04-15","pret":-0.00473,"close":25.33}
{"ticker":"IILG","date":"2015-04-16","pret":0,"close":25.35}
{"ticker":"IILG","date":"2015-04-17","pret":0.00197,"close":25.47}
{"ticker":"IILG","date":"2015-04-20","pret":0.01058,"close":25.63}
{"ticker":"IILG","date":"2015-04-21","pret":0.00428,"close":25.15}
{"ticker":"IILG","date":"2015-04-22","pret":-0.02119,"close":25.39}
{"ticker":"IILG","date":"2015-04-23","pret":0.00711,"close":25.54}
{"ticker":"IILG","date":"2015-04-24","pret":0.00823,"close":25.86}
{"ticker":"IILG","date":"2015-04-27","pret":0.01165,"close":25.58}
{"ticker":"IILG","date":"2015-04-28","pret":-0.01204,"close":26.04}
{"ticker":"IILG","date":"2015-04-29","pret":0.01589,"close":25.39}
{"ticker":"IILG","date":"2015-04-30","pret":-0.03084,"close":24.79}
{"ticker":"IILG","date":"2015-05-01","pret":-0.01639,"close":25.08}
{"ticker":"IILG","date":"2015-05-04","pret":0.01122,"close":25.31}
{"ticker":"IILG","date":"2015-05-05","pret":0.00477,"close":25.24}
{"ticker":"IILG","date":"2015-05-06","pret":0.00593,"close":25.14}
{"ticker":"IILG","date":"2015-05-07","pret":-0.0127,"close":25.01}
{"ticker":"IILG","date":"2015-05-08","pret":-0.04451,"close":25.14}
{"ticker":"IILG","date":"2015-05-11","pret":0.0469,"close":26.07}
{"ticker":"IILG","date":"2015-05-12","pret":0.03407,"close":25.92}
{"ticker":"IILG","date":"2015-05-13","pret":0.00154,"close":26.17}
{"ticker":"IILG","date":"2015-05-14","pret":0.0069,"close":26.68}
{"ticker":"IILG","date":"2015-05-15","pret":0.01478,"close":26.64}
{"ticker":"IILG","date":"2015-05-18","pret":0.00188,"close":26.43}
{"ticker":"IILG","date":"2015-05-19","pret":-0.00867,"close":26.31}
{"ticker":"IILG","date":"2015-05-20","pret":-0.00038,"close":26.29}
{"ticker":"IILG","date":"2015-05-21","pret":-0.00342,"close":26.07}
{"ticker":"IILG","date":"2015-05-22","pret":-0.00955,"close":25.84}
{"ticker":"IILG","date":"2015-05-26","pret":-0.01275,"close":25.85}
{"ticker":"IILG","date":"2015-05-27","pret":0.00813,"close":26.12}
{"ticker":"IILG","date":"2015-05-28","pret":0.00768,"close":26.31}
{"ticker":"IILG","date":"2015-05-29","pret":0.00724,"close":26.02}
{"ticker":"IILG","date":"2015-06-01","pret":-0.01416,"close":25.97}
{"ticker":"IILG","date":"2015-06-02","pret":-0.00347,"close":25.8}
{"ticker":"IILG","date":"2015-06-03","pret":0.00155,"close":26.1}
{"ticker":"IILG","date":"2015-06-04","pret":0.00193,"close":25.41}
{"ticker":"IILG","date":"2015-06-05","pret":-0.02064,"close":25.4}
{"ticker":"IILG","date":"2015-06-08","pret":-0.00355,"close":25.17}
{"ticker":"IILG","date":"2015-06-09","pret":-0.00673,"close":24.62}
{"ticker":"IILG","date":"2015-06-10","pret":-0.01482,"close":24.68}
{"ticker":"IILG","date":"2015-06-11","pret":-0.00526,"close":24.74}
{"ticker":"IILG","date":"2015-06-12","pret":0.00162,"close":24.7}
{"ticker":"IILG","date":"2015-06-15","pret":-0.00446,"close":24.36}
{"ticker":"IILG","date":"2015-06-16","pret":-0.01269,"close":24.31}
{"ticker":"IILG","date":"2015-06-17","pret":0.00534,"close":23.97}
{"ticker":"IILG","date":"2015-06-18","pret":-0.01736,"close":24.04}
{"ticker":"IILG","date":"2015-06-19","pret":-0.00083,"close":24.17}
{"ticker":"IILG","date":"2015-06-22","pret":0.01285,"close":24.14}
{"ticker":"IILG","date":"2015-06-23","pret":-0.00661,"close":23.97}
{"ticker":"IILG","date":"2015-06-24","pret":-0.00791,"close":24}
{"ticker":"IILG","date":"2015-06-25","pret":0.00708,"close":23.85}
{"ticker":"IILG","date":"2015-06-26","pret":-0.00708,"close":23.68}
{"ticker":"IILG","date":"2015-06-29","pret":-0.01346,"close":22.85}
{"ticker":"IILG","date":"2015-06-30","pret":-0.02227,"close":22.85}
{"ticker":"IILG","date":"2015-07-01","pret":-0.00347,"close":23.07}
{"ticker":"IILG","date":"2015-07-02","pret":0.0026,"close":22.39}
{"ticker":"IILG","date":"2015-07-06","pret":-0.03484,"close":22.49}
{"ticker":"IILG","date":"2015-07-07","pret":0.01027,"close":22.39}
{"ticker":"IILG","date":"2015-07-08","pret":-0.01252,"close":22.09}
{"ticker":"IILG","date":"2015-07-09","pret":0.00672,"close":22.2}
{"ticker":"IILG","date":"2015-07-10","pret":0.00268,"close":22.33}
{"ticker":"IILG","date":"2015-07-13","pret":0.00312,"close":22.35}
{"ticker":"IILG","date":"2015-07-14","pret":-0.00312,"close":22.36}
{"ticker":"IILG","date":"2015-07-15","pret":-0.00626,"close":22.32}
{"ticker":"IILG","date":"2015-07-16","pret":0.00804,"close":22}
{"ticker":"IILG","date":"2015-07-17","pret":-0.01931,"close":21.96}
{"ticker":"IILG","date":"2015-07-20","pret":-0.00091,"close":21.96}
{"ticker":"IILG","date":"2015-07-21","pret":-0.00455,"close":21.85}
{"ticker":"IILG","date":"2015-07-22","pret":-0.00686,"close":21.99}
{"ticker":"IILG","date":"2015-07-23","pret":0.01368,"close":21.47}
{"ticker":"IILG","date":"2015-07-24","pret":-0.03222,"close":21.58}
{"ticker":"IILG","date":"2015-07-27","pret":0.00699,"close":21.19}
{"ticker":"IILG","date":"2015-07-28","pret":-0.01168,"close":21.1}
{"ticker":"IILG","date":"2015-07-29","pret":-0.01182,"close":21.05}
{"ticker":"IILG","date":"2015-07-30","pret":-0.00381,"close":21.51}
{"ticker":"IILG","date":"2015-07-31","pret":0.0287,"close":21.32}
{"ticker":"IILG","date":"2015-08-03","pret":-0.01542,"close":21.17}
{"ticker":"IILG","date":"2015-08-04","pret":-0.0033,"close":21.13}
{"ticker":"IILG","date":"2015-08-05","pret":0.00142,"close":21.51}
{"ticker":"IILG","date":"2015-08-06","pret":0.02838,"close":21.05}
{"ticker":"IILG","date":"2015-08-07","pret":-0.0412,"close":21.03}
{"ticker":"IILG","date":"2015-08-10","pret":0.01235,"close":21.43}
{"ticker":"IILG","date":"2015-08-11","pret":0.00612,"close":21.1}
{"ticker":"IILG","date":"2015-08-12","pret":-0.01895,"close":21.06}
{"ticker":"IILG","date":"2015-08-13","pret":0.00857,"close":21.28}
{"ticker":"IILG","date":"2015-08-14","pret":0.00473,"close":21.35}
{"ticker":"IILG","date":"2015-08-17","pret":0.00424,"close":21.54}
{"ticker":"IILG","date":"2015-08-18","pret":0.00982,"close":21.47}
{"ticker":"IILG","date":"2015-08-19","pret":-0.00888,"close":21.16}
{"ticker":"IILG","date":"2015-08-20","pret":-0.01657,"close":20.78}
{"ticker":"IILG","date":"2015-08-21","pret":-0.03053,"close":20.03}
{"ticker":"IILG","date":"2015-08-24","pret":-0.06401,"close":19.11}
{"ticker":"IILG","date":"2015-08-25","pret":0.03201,"close":19.29}
{"ticker":"IILG","date":"2015-08-26","pret":-0.00305,"close":19.61}
{"ticker":"IILG","date":"2015-08-27","pret":0.0061,"close":19.78}
{"ticker":"IILG","date":"2015-08-28","pret":-0.0061,"close":19.97}
{"ticker":"IILG","date":"2015-08-31","pret":0.01417,"close":20.06}
{"ticker":"IILG","date":"2015-09-01","pret":-0.01213,"close":19.32}
{"ticker":"IILG","date":"2015-09-02","pret":-0.0051,"close":19.59}
{"ticker":"IILG","date":"2015-09-03","pret":0.00713,"close":19.73}
{"ticker":"IILG","date":"2015-09-04","pret":-0.01174,"close":19.35}
{"ticker":"IILG","date":"2015-09-08","pret":0.00818,"close":19.58}
{"ticker":"IILG","date":"2015-09-09","pret":-0.00306,"close":19.47}
{"ticker":"IILG","date":"2015-09-10","pret":-0.00564,"close":19.6}
{"ticker":"IILG","date":"2015-09-11","pret":0.00103,"close":19.96}
{"ticker":"IILG","date":"2015-09-14","pret":0.02534,"close":19.52}
{"ticker":"IILG","date":"2015-09-15","pret":-0.01971,"close":19.81}
{"ticker":"IILG","date":"2015-09-16","pret":0.01369,"close":19.65}
{"ticker":"IILG","date":"2015-09-17","pret":-0.01267,"close":19.48}
{"ticker":"IILG","date":"2015-09-18","pret":-0.02269,"close":19.08}
{"ticker":"IILG","date":"2015-09-21","pret":0.0026,"close":19.07}
{"ticker":"IILG","date":"2015-09-22","pret":-0.01891,"close":19.15}
{"ticker":"IILG","date":"2015-09-23","pret":0.01735,"close":19.05}
{"ticker":"IILG","date":"2015-09-24","pret":-0.01258,"close":19.22}
{"ticker":"IILG","date":"2015-09-25","pret":0.01985,"close":19.23}
{"ticker":"IILG","date":"2015-09-28","pret":-0.01145,"close":18.73}
{"ticker":"IILG","date":"2015-09-29","pret":-0.02062,"close":18.38}
{"ticker":"IILG","date":"2015-09-30","pret":-0.0129,"close":18.36}
{"ticker":"IILG","date":"2015-10-01","pret":-0.00924,"close":17.88}
{"ticker":"IILG","date":"2015-10-02","pret":-0.03445,"close":18.13}
{"ticker":"IILG","date":"2015-10-05","pret":0.02787,"close":18.81}
{"ticker":"IILG","date":"2015-10-06","pret":0.03086,"close":18.28}
{"ticker":"IILG","date":"2015-10-07","pret":-0.02373,"close":19.07}
{"ticker":"IILG","date":"2015-10-08","pret":0.03486,"close":19.7}
{"ticker":"IILG","date":"2015-10-09","pret":0.0408,"close":19.74}
{"ticker":"IILG","date":"2015-10-12","pret":0.00051,"close":19.77}
{"ticker":"IILG","date":"2015-10-13","pret":-0.00711,"close":19.38}
{"ticker":"IILG","date":"2015-10-14","pret":-0.01437,"close":18.84}
{"ticker":"IILG","date":"2015-10-15","pret":-0.02353,"close":18.45}
{"ticker":"IILG","date":"2015-10-16","pret":-0.02085,"close":19.02}
{"ticker":"IILG","date":"2015-10-19","pret":0.02138,"close":18.95}
{"ticker":"IILG","date":"2015-10-20","pret":0,"close":19.1}
{"ticker":"IILG","date":"2015-10-21","pret":0.01313,"close":18.49}
{"ticker":"IILG","date":"2015-10-22","pret":-0.03074,"close":21.47}
{"ticker":"IILG","date":"2015-10-23","pret":0.15982,"close":20.32}
{"ticker":"IILG","date":"2015-10-26","pret":-0.07129,"close":20.72}
{"ticker":"IILG","date":"2015-10-27","pret":0.01709,"close":20.77}
{"ticker":"IILG","date":"2015-10-28","pret":-0.00097,"close":17.9}
{"ticker":"IILG","date":"2015-10-29","pret":-0.14139,"close":17.61}
{"ticker":"IILG","date":"2015-10-30","pret":-0.01462,"close":17.65}
{"ticker":"IILG","date":"2015-11-02","pret":-0.00057,"close":17.91}
{"ticker":"IILG","date":"2015-11-03","pret":0.01909,"close":17.8}
{"ticker":"IILG","date":"2015-11-04","pret":-0.00782,"close":17.69}
{"ticker":"IILG","date":"2015-11-05","pret":-0.00506,"close":17.71}
{"ticker":"IILG","date":"2015-11-06","pret":-0.01133,"close":17.86}
{"ticker":"IILG","date":"2015-11-09","pret":0.01246,"close":17.32}
{"ticker":"IILG","date":"2015-11-10","pret":-0.01246,"close":16.48}
{"ticker":"IILG","date":"2015-11-11","pret":-0.0623,"close":15.93}
{"ticker":"IILG","date":"2015-11-12","pret":-0.03016,"close":15.95}
{"ticker":"IILG","date":"2015-11-13","pret":-0.01258,"close":15.96}
{"ticker":"IILG","date":"2015-11-16","pret":0.00757,"close":15.44}
{"ticker":"IILG","date":"2015-11-17","pret":-0.00189,"close":15.25}
{"ticker":"IILG","date":"2015-11-18","pret":-0.02163,"close":15.51}
{"ticker":"IILG","date":"2015-11-19","pret":0,"close":15.11}
{"ticker":"IILG","date":"2015-11-20","pret":-0.01164,"close":15.8}
{"ticker":"IILG","date":"2015-11-23","pret":0.03641,"close":15.88}
{"ticker":"IILG","date":"2015-11-24","pret":-0.01136,"close":16}
{"ticker":"IILG","date":"2015-11-25","pret":0.01198,"close":15.71}
{"ticker":"IILG","date":"2015-11-26"}
{"ticker":"IILG","date":"2015-11-27","pret":-0.01452,"close":15.61}
{"ticker":"IILG","date":"2015-11-30","pret":-0.0051,"close":15.62}
{"ticker":"IILG","date":"2015-12-01","pret":0.01018,"close":15.52}
{"ticker":"IILG","date":"2015-12-02","pret":-0.01659,"close":15.54}
{"ticker":"IILG","date":"2015-12-03","pret":-0.00064,"close":14.88}
{"ticker":"IILG","date":"2015-12-04","pret":-0.03007,"close":14.68}
{"ticker":"IILG","date":"2015-12-07","pret":-0.02486,"close":14.5}
{"ticker":"IILG","date":"2015-12-08","pret":-0.01992,"close":14.38}
{"ticker":"IILG","date":"2015-12-09","pret":0.01652,"close":14.89}
{"ticker":"IILG","date":"2015-12-10","pret":0.02428,"close":15.76}
{"ticker":"IILG","date":"2015-12-11","pret":0.025,"close":15.73}
{"ticker":"IILG","date":"2015-12-14","pret":0.01675,"close":15.51}
{"ticker":"IILG","date":"2015-12-15","pret":0,"close":15.55}
{"ticker":"IILG","date":"2015-12-16","pret":0,"close":16.07}
{"ticker":"IILG","date":"2015-12-17"}
{"ticker":"IILG","date":"2015-12-18","pret":0.0127,"close":15.8}
{"ticker":"IILG","date":"2015-12-21","pret":0.00504,"close":15.92}
{"ticker":"IILG","date":"2015-12-22","pret":0.00063,"close":15.63}
{"ticker":"IILG","date":"2015-12-23","pret":-0.01836,"close":16.28}
{"ticker":"IILG","date":"2015-12-24","pret":0.04253,"close":16.11}
{"ticker":"IILG","date":"2015-12-28","pret":-0.02104,"close":15.91}
{"ticker":"IILG","date":"2015-12-29","pret":-0.00376,"close":16.23}
{"ticker":"IILG","date":"2015-12-30","pret":0.01619,"close":16.03}
{"ticker":"IILG","date":"2015-12-31","pret":-0.0118,"close":15.61}
{"ticker":"IILG","date":"2016-01-04","pret":-0.03692,"close":15.27}
{"ticker":"IILG","date":"2016-01-05","pret":-0.00716,"close":15.18}
{"ticker":"IIVI","date":"2015-01-02","pret":-0.00218,"close":13.54}
{"ticker":"IIVI","date":"2015-01-05","pret":-0.02428,"close":13.28}
{"ticker":"IIVI","date":"2015-01-06","pret":-0.00598,"close":12.95}
{"ticker":"IIVI","date":"2015-01-07","pret":-0.02196,"close":12.95}
{"ticker":"IIVI","date":"2015-01-08","pret":-0.00077,"close":13.08}
{"ticker":"IIVI","date":"2015-01-09","pret":-0.00077,"close":13.08}
{"ticker":"IIVI","date":"2015-01-12","pret":0.00459,"close":12.98}
{"ticker":"IIVI","date":"2015-01-13","pret":-0.00076,"close":13.11}
{"ticker":"IIVI","date":"2015-01-14","pret":-0.01152,"close":12.67}
{"ticker":"IIVI","date":"2015-01-15","pret":-0.01479,"close":13}
{"ticker":"IIVI","date":"2015-01-16","pret":0.01634,"close":13.56}
{"ticker":"IIVI","date":"2015-01-20","pret":0.04894,"close":13.78}
{"ticker":"IIVI","date":"2015-01-21","pret":0.01241,"close":13.75}
{"ticker":"IIVI","date":"2015-01-22","pret":0.00217,"close":13.89}
{"ticker":"IIVI","date":"2015-01-23","pret":0,"close":13.86}
{"ticker":"IIVI","date":"2015-01-26","pret":0.00506,"close":13.96}
{"ticker":"IIVI","date":"2015-01-27","pret":0.03121,"close":16.11}
{"ticker":"IIVI","date":"2015-01-28","pret":0.11902,"close":16.73}
{"ticker":"IIVI","date":"2015-01-29","pret":0.03652,"close":17.49}
{"ticker":"IIVI","date":"2015-01-30","pret":0.03177,"close":17.19}
{"ticker":"IIVI","date":"2015-02-02","pret":-0.00406,"close":17.5}
{"ticker":"IIVI","date":"2015-02-03","pret":0.02014,"close":17.47}
{"ticker":"IIVI","date":"2015-02-04","pret":-0.00744,"close":17.57}
{"ticker":"IIVI","date":"2015-02-05","pret":-0.02971,"close":17}
{"ticker":"IIVI","date":"2015-02-06","pret":0.00472,"close":17.09}
{"ticker":"IIVI","date":"2015-02-09","pret":0.00235,"close":17.06}
{"ticker":"IIVI","date":"2015-02-10","pret":0.01168,"close":17.06}
{"ticker":"IIVI","date":"2015-02-11","pret":-0.00874,"close":17.12}
{"ticker":"IIVI","date":"2015-02-12","pret":0.00932,"close":17.31}
{"ticker":"IIVI","date":"2015-02-13","pret":0.00578,"close":17.4}
{"ticker":"IIVI","date":"2015-02-17","pret":0.00058,"close":17.14}
{"ticker":"IIVI","date":"2015-02-18","pret":-0.01159,"close":17.37}
{"ticker":"IIVI","date":"2015-02-19","pret":0.00755,"close":17.28}
{"ticker":"IIVI","date":"2015-02-20","pret":0.00116,"close":17.54}
{"ticker":"IIVI","date":"2015-02-23","pret":0.01378,"close":17.65}
{"ticker":"IIVI","date":"2015-02-24","pret":0.00625,"close":17.44}
{"ticker":"IIVI","date":"2015-02-25","pret":-0.00853,"close":17.4}
{"ticker":"IIVI","date":"2015-02-26","pret":-0.00746,"close":17.7}
{"ticker":"IIVI","date":"2015-02-27","pret":0.01656,"close":17.49}
{"ticker":"IIVI","date":"2015-03-02","pret":-0.01196,"close":17.41}
{"ticker":"IIVI","date":"2015-03-03","pret":-0.00057,"close":17.31}
{"ticker":"IIVI","date":"2015-03-04","pret":-0.01328,"close":17.43}
{"ticker":"IIVI","date":"2015-03-05","pret":0.0104,"close":17.47}
{"ticker":"IIVI","date":"2015-03-06","pret":-0.00403,"close":17.58}
{"ticker":"IIVI","date":"2015-03-09","pret":0.01604,"close":17.51}
{"ticker":"IIVI","date":"2015-03-10","pret":-0.01662,"close":17.5}
{"ticker":"IIVI","date":"2015-03-11","pret":0.01206,"close":17.62}
{"ticker":"IIVI","date":"2015-03-12","pret":0.01304,"close":17.72}
{"ticker":"IIVI","date":"2015-03-13","pret":0,"close":17.91}
{"ticker":"IIVI","date":"2015-03-16","pret":0.01399,"close":18.05}
{"ticker":"IIVI","date":"2015-03-17","pret":0,"close":18.29}
{"ticker":"IIVI","date":"2015-03-18","pret":0.0072,"close":18.7}
{"ticker":"IIVI","date":"2015-03-19","pret":0.02613,"close":18.41}
{"ticker":"IIVI","date":"2015-03-20","pret":-0.00215,"close":18.46}
{"ticker":"IIVI","date":"2015-03-23","pret":-0.00865,"close":18.41}
{"ticker":"IIVI","date":"2015-03-24","pret":-0.00054,"close":18.3}
{"ticker":"IIVI","date":"2015-03-25","pret":-0.00327,"close":17.68}
{"ticker":"IIVI","date":"2015-03-26","pret":-0.04403,"close":17.88}
{"ticker":"IIVI","date":"2015-03-27","pret":0.01751,"close":17.74}
{"ticker":"IIVI","date":"2015-03-30","pret":-0.00449,"close":18.31}
{"ticker":"IIVI","date":"2015-03-31","pret":0.0217,"close":18.46}
{"ticker":"IIVI","date":"2015-04-01","pret":0.01475,"close":18.5}
{"ticker":"IIVI","date":"2015-04-02","pret":-0.00054,"close":18.91}
{"ticker":"IIVI","date":"2015-04-06","pret":0.01668,"close":18.57}
{"ticker":"IIVI","date":"2015-04-07","pret":-0.01289,"close":18.31}
{"ticker":"IIVI","date":"2015-04-08","pret":-0.01306,"close":18.6}
{"ticker":"IIVI","date":"2015-04-09","pret":0.01468,"close":18.56}
{"ticker":"IIVI","date":"2015-04-10","pret":0.00699,"close":18.83}
{"ticker":"IIVI","date":"2015-04-13","pret":0.00694,"close":18.66}
{"ticker":"IIVI","date":"2015-04-14","pret":-0.0032,"close":18.45}
{"ticker":"IIVI","date":"2015-04-15","pret":-0.01182,"close":18.67}
{"ticker":"IIVI","date":"2015-04-16","pret":0.00914,"close":18.62}
{"ticker":"IIVI","date":"2015-04-17","pret":-0.01076,"close":18.33}
{"ticker":"IIVI","date":"2015-04-20","pret":-0.00054,"close":18.72}
{"ticker":"IIVI","date":"2015-04-21","pret":0.01611,"close":18.78}
{"ticker":"IIVI","date":"2015-04-22","pret":0.00213,"close":18.75}
{"ticker":"IIVI","date":"2015-04-23","pret":-0.00962,"close":18.8}
{"ticker":"IIVI","date":"2015-04-24","pret":0.01068,"close":18.74}
{"ticker":"IIVI","date":"2015-04-27","pret":-0.00159,"close":18.7}
{"ticker":"IIVI","date":"2015-04-28","pret":0.01058,"close":19.2}
{"ticker":"IIVI","date":"2015-04-29","pret":0.01047,"close":18.97}
{"ticker":"IIVI","date":"2015-04-30","pret":-0.02105,"close":17.79}
{"ticker":"IIVI","date":"2015-05-01","pret":-0.05297,"close":17.88}
{"ticker":"IIVI","date":"2015-05-04","pret":0.00112,"close":17.93}
{"ticker":"IIVI","date":"2015-05-05","pret":0.00391,"close":17.68}
{"ticker":"IIVI","date":"2015-05-06","pret":-0.00672,"close":17.71}
{"ticker":"IIVI","date":"2015-05-07","pret":-0.00846,"close":18.07}
{"ticker":"IIVI","date":"2015-05-08","pret":0.03178,"close":18.05}
{"ticker":"IIVI","date":"2015-05-11","pret":-0.01326,"close":18.08}
{"ticker":"IIVI","date":"2015-05-12","pret":0.00222,"close":17.92}
{"ticker":"IIVI","date":"2015-05-13","pret":0,"close":18.12}
{"ticker":"IIVI","date":"2015-05-14","pret":0.01159,"close":18.74}
{"ticker":"IIVI","date":"2015-05-15","pret":0.02278,"close":18.42}
{"ticker":"IIVI","date":"2015-05-18","pret":-0.0135,"close":18.66}
{"ticker":"IIVI","date":"2015-05-19","pret":0.01617,"close":18.7}
{"ticker":"IIVI","date":"2015-05-20","pret":0.0032,"close":18.88}
{"ticker":"IIVI","date":"2015-05-21","pret":0.00479,"close":19.26}
{"ticker":"IIVI","date":"2015-05-22","pret":0.01683,"close":18.96}
{"ticker":"IIVI","date":"2015-05-26","pret":-0.01843,"close":18.36}
{"ticker":"IIVI","date":"2015-05-27","pret":-0.02584,"close":18.76}
{"ticker":"IIVI","date":"2015-05-28","pret":0.0173,"close":18.67}
{"ticker":"IIVI","date":"2015-05-29","pret":-0.00215,"close":18.67}
{"ticker":"IIVI","date":"2015-06-01","pret":0.00909,"close":18.66}
{"ticker":"IIVI","date":"2015-06-02","pret":-0.01393,"close":18.72}
{"ticker":"IIVI","date":"2015-06-03","pret":0.00967,"close":18.81}
{"ticker":"IIVI","date":"2015-06-04","pret":0.00214,"close":18.53}
{"ticker":"IIVI","date":"2015-06-05","pret":-0.01126,"close":18.68}
{"ticker":"IIVI","date":"2015-06-08","pret":0.00484,"close":18.49}
{"ticker":"IIVI","date":"2015-06-09","pret":-0.01134,"close":18.52}
{"ticker":"IIVI","date":"2015-06-10","pret":0.01187,"close":18.75}
{"ticker":"IIVI","date":"2015-06-11","pret":0.00642,"close":18.7}
{"ticker":"IIVI","date":"2015-06-12","pret":-0.00374,"close":18.74}
{"ticker":"IIVI","date":"2015-06-15","pret":-0.00752,"close":18.48}
{"ticker":"IIVI","date":"2015-06-16","pret":-0.00216,"close":18.63}
{"ticker":"IIVI","date":"2015-06-17","pret":0.02244,"close":18.77}
{"ticker":"IIVI","date":"2015-06-18","pret":-0.00636,"close":19.08}
{"ticker":"IIVI","date":"2015-06-19","pret":0.01005,"close":19.04}
{"ticker":"IIVI","date":"2015-06-22","pret":0.00263,"close":19.13}
{"ticker":"IIVI","date":"2015-06-23","pret":0.00628,"close":19.53}
{"ticker":"IIVI","date":"2015-06-24","pret":0.01244,"close":19.22}
{"ticker":"IIVI","date":"2015-06-25","pret":0.00052,"close":19.08}
{"ticker":"IIVI","date":"2015-06-26","pret":-0.014,"close":19.23}
{"ticker":"IIVI","date":"2015-06-29","pret":-0.00629,"close":18.99}
{"ticker":"IIVI","date":"2015-06-30","pret":0.00472,"close":18.98}
{"ticker":"IIVI","date":"2015-07-01","pret":0.00313,"close":18.61}
{"ticker":"IIVI","date":"2015-07-02","pret":-0.02963,"close":18.2}
{"ticker":"IIVI","date":"2015-07-06","pret":-0.03275,"close":18.42}
{"ticker":"IIVI","date":"2015-07-07","pret":0.02032,"close":18.37}
{"ticker":"IIVI","date":"2015-07-08","pret":-0.01038,"close":18.09}
{"ticker":"IIVI","date":"2015-07-09","pret":0.00766,"close":18.06}
{"ticker":"IIVI","date":"2015-07-10","pret":-0.00382,"close":18.28}
{"ticker":"IIVI","date":"2015-07-13","pret":0.00055,"close":18.23}
{"ticker":"IIVI","date":"2015-07-14","pret":-0.00714,"close":18.4}
{"ticker":"IIVI","date":"2015-07-15","pret":0.01531,"close":18.18}
{"ticker":"IIVI","date":"2015-07-16","pret":-0.00982,"close":18.23}
{"ticker":"IIVI","date":"2015-07-17","pret":0.00328,"close":18.02}
{"ticker":"IIVI","date":"2015-07-20","pret":-0.01708,"close":17.72}
{"ticker":"IIVI","date":"2015-07-21","pret":-0.01681,"close":17.61}
{"ticker":"IIVI","date":"2015-07-22","pret":-0.01308,"close":17.5}
{"ticker":"IIVI","date":"2015-07-23","pret":0.00286,"close":17.45}
{"ticker":"IIVI","date":"2015-07-24","pret":-0.00515,"close":17.18}
{"ticker":"IIVI","date":"2015-07-27","pret":-0.02087,"close":16.89}
{"ticker":"IIVI","date":"2015-07-28","pret":-0.00059,"close":17.07}
{"ticker":"IIVI","date":"2015-07-29","pret":-0.00411,"close":17.05}
{"ticker":"IIVI","date":"2015-07-30","pret":-0.00295,"close":17.46}
{"ticker":"IIVI","date":"2015-07-31","pret":0.03138,"close":17}
{"ticker":"IIVI","date":"2015-08-03","pret":-0.02784,"close":16.9}
{"ticker":"IIVI","date":"2015-08-04","pret":0.02842,"close":17.03}
{"ticker":"IIVI","date":"2015-08-05","pret":-0.01498,"close":18.69}
{"ticker":"IIVI","date":"2015-08-06","pret":0.08187,"close":18.13}
{"ticker":"IIVI","date":"2015-08-07","pret":-0.03926,"close":18.15}
{"ticker":"IIVI","date":"2015-08-10","pret":0.0072,"close":17.99}
{"ticker":"IIVI","date":"2015-08-11","pret":-0.01278,"close":18.05}
{"ticker":"IIVI","date":"2015-08-12","pret":0.00168,"close":17.97}
{"ticker":"IIVI","date":"2015-08-13","pret":0.00501,"close":17.72}
{"ticker":"IIVI","date":"2015-08-14","pret":-0.02134,"close":17.84}
{"ticker":"IIVI","date":"2015-08-17","pret":0.00453,"close":17.9}
{"ticker":"IIVI","date":"2015-08-18","pret":0.00956,"close":17.72}
{"ticker":"IIVI","date":"2015-08-19","pret":-0.01409,"close":17.79}
{"ticker":"IIVI","date":"2015-08-20","pret":-0.00569,"close":17.82}
{"ticker":"IIVI","date":"2015-08-21","pret":-0.01033,"close":17.63}
{"ticker":"IIVI","date":"2015-08-24","pret":-0.04844,"close":16.69}
{"ticker":"IIVI","date":"2015-08-25","pret":0.04498,"close":16.62}
{"ticker":"IIVI","date":"2015-08-26","pret":-0.01516,"close":16.96}
{"ticker":"IIVI","date":"2015-08-27","pret":0.00469,"close":16.77}
{"ticker":"IIVI","date":"2015-08-28","pret":-0.02427,"close":16.89}
{"ticker":"IIVI","date":"2015-08-31","pret":0.01013,"close":16.89}
{"ticker":"IIVI","date":"2015-09-01","pret":-0.01795,"close":16.46}
{"ticker":"IIVI","date":"2015-09-02","pret":-0.0006,"close":16.52}
{"ticker":"IIVI","date":"2015-09-03","pret":0.00241,"close":16.56}
{"ticker":"IIVI","date":"2015-09-04","pret":-0.01886,"close":16.52}
{"ticker":"IIVI","date":"2015-09-08","pret":0.02427,"close":16.86}
{"ticker":"IIVI","date":"2015-09-09","pret":0.01014,"close":16.63}
{"ticker":"IIVI","date":"2015-09-10","pret":-0.01555,"close":16.6}
{"ticker":"IIVI","date":"2015-09-11","pret":-0.01091,"close":16.6}
{"ticker":"IIVI","date":"2015-09-14","pret":0.01392,"close":16.48}
{"ticker":"IIVI","date":"2015-09-15","pret":-0.00663,"close":16.67}
{"ticker":"IIVI","date":"2015-09-16","pret":0.01262,"close":16.76}
{"ticker":"IIVI","date":"2015-09-17","pret":0.00119,"close":16.87}
{"ticker":"IIVI","date":"2015-09-18","pret":-0.00779,"close":16.63}
{"ticker":"IIVI","date":"2015-09-21","pret":0.00838,"close":16.42}
{"ticker":"IIVI","date":"2015-09-22","pret":-0.03027,"close":16.1}
{"ticker":"IIVI","date":"2015-09-23","pret":-0.01924,"close":15.62}
{"ticker":"IIVI","date":"2015-09-24","pret":-0.02925,"close":15.34}
{"ticker":"IIVI","date":"2015-09-25","pret":-0.00388,"close":15.78}
{"ticker":"IIVI","date":"2015-09-28","pret":0.01542,"close":15.7}
{"ticker":"IIVI","date":"2015-09-29","pret":0.00191,"close":15.87}
{"ticker":"IIVI","date":"2015-09-30","pret":0.01892,"close":16.08}
{"ticker":"IIVI","date":"2015-10-01","pret":0.00249,"close":15.97}
{"ticker":"IIVI","date":"2015-10-02","pret":-0.01317,"close":16.27}
{"ticker":"IIVI","date":"2015-10-05","pret":0.03291,"close":16.72}
{"ticker":"IIVI","date":"2015-10-06","pret":0.01876,"close":16.56}
{"ticker":"IIVI","date":"2015-10-07","pret":0.0006,"close":16.81}
{"ticker":"IIVI","date":"2015-10-08","pret":0.00419,"close":16.71}
{"ticker":"IIVI","date":"2015-10-09","pret":0.00179,"close":16.75}
{"ticker":"IIVI","date":"2015-10-12","pret":-0.0006,"close":16.87}
{"ticker":"IIVI","date":"2015-10-13","pret":0.00238,"close":16.45}
{"ticker":"IIVI","date":"2015-10-14","pret":-0.02164,"close":16.45}
{"ticker":"IIVI","date":"2015-10-15","pret":0.00182,"close":17.2}
{"ticker":"IIVI","date":"2015-10-16","pret":0.03866,"close":16.64}
{"ticker":"IIVI","date":"2015-10-19","pret":-0.03201,"close":16.86}
{"ticker":"IIVI","date":"2015-10-20","pret":0.01317,"close":17.18}
{"ticker":"IIVI","date":"2015-10-21","pret":0.02524,"close":16.8}
{"ticker":"IIVI","date":"2015-10-22","pret":-0.02584,"close":17.27}
{"ticker":"IIVI","date":"2015-10-23","pret":0.02873,"close":17.65}
{"ticker":"IIVI","date":"2015-10-26","pret":0.01549,"close":17.06}
{"ticker":"IIVI","date":"2015-10-27","pret":-0.00342,"close":17.77}
{"ticker":"IIVI","date":"2015-10-28","pret":0.03369,"close":18.49}
{"ticker":"IIVI","date":"2015-10-29","pret":0.01153,"close":18.04}
{"ticker":"IIVI","date":"2015-10-30","pret":-0.01098,"close":18.12}
{"ticker":"IIVI","date":"2015-11-02","pret":-0.0011,"close":18.3}
{"ticker":"IIVI","date":"2015-11-03","pret":0.00716,"close":18.15}
{"ticker":"IIVI","date":"2015-11-04","pret":0.00055,"close":18.11}
{"ticker":"IIVI","date":"2015-11-05","pret":-0.00495,"close":18.35}
{"ticker":"IIVI","date":"2015-11-06","pret":0.0033,"close":18.73}
{"ticker":"IIVI","date":"2015-11-09","pret":0.02655,"close":18.49}
{"ticker":"IIVI","date":"2015-11-10","pret":-0.01129,"close":18.43}
{"ticker":"IIVI","date":"2015-11-11","pret":-0.00108,"close":18.45}
{"ticker":"IIVI","date":"2015-11-12","pret":-0.0087,"close":18.51}
{"ticker":"IIVI","date":"2015-11-13","pret":0.00327,"close":18.35}
{"ticker":"IIVI","date":"2015-11-16","pret":-0.00218,"close":18.38}
{"ticker":"IIVI","date":"2015-11-17","pret":0.00436,"close":18.32}
{"ticker":"IIVI","date":"2015-11-18","pret":0,"close":18.69}
{"ticker":"IIVI","date":"2015-11-19","pret":0.01563,"close":18.68}
{"ticker":"IIVI","date":"2015-11-20","pret":0,"close":18.78}
{"ticker":"IIVI","date":"2015-11-23","pret":0.00427,"close":18.64}
{"ticker":"IIVI","date":"2015-11-24","pret":-0.01017,"close":18.32}
{"ticker":"IIVI","date":"2015-11-25","pret":-0.01299,"close":18.51}
{"ticker":"IIVI","date":"2015-11-26"}
{"ticker":"IIVI","date":"2015-11-27","pret":0.00868,"close":18.74}
{"ticker":"IIVI","date":"2015-11-30","pret":0.01555,"close":18.62}
{"ticker":"IIVI","date":"2015-12-01","pret":-0.00962,"close":18.92}
{"ticker":"IIVI","date":"2015-12-02","pret":0.01387,"close":19.15}
{"ticker":"IIVI","date":"2015-12-03","pret":0.02045,"close":18.75}
{"ticker":"IIVI","date":"2015-12-04","pret":-0.02522,"close":19.12}
{"ticker":"IIVI","date":"2015-12-07","pret":0.01479,"close":18.75}
{"ticker":"IIVI","date":"2015-12-08","pret":-0.02173,"close":18.57}
{"ticker":"IIVI","date":"2015-12-09","pret":-0.00807,"close":17.88}
{"ticker":"IIVI","date":"2015-12-10","pret":-0.03687,"close":18.03}
{"ticker":"IIVI","date":"2015-12-11","pret":-0.00731,"close":17.97}
{"ticker":"IIVI","date":"2015-12-14","pret":0.01513,"close":17.93}
{"ticker":"IIVI","date":"2015-12-15","pret":0.00278,"close":18.19}
{"ticker":"IIVI","date":"2015-12-16","pret":0.01268,"close":18.53}
{"ticker":"IIVI","date":"2015-12-17"}
{"ticker":"IIVI","date":"2015-12-18","pret":0.02488,"close":18.67}
{"ticker":"IIVI","date":"2015-12-21","pret":0.0016,"close":18.64}
{"ticker":"IIVI","date":"2015-12-22","pret":-0.00588,"close":18.86}
{"ticker":"IIVI","date":"2015-12-23","pret":0.01597,"close":18.79}
{"ticker":"IIVI","date":"2015-12-24","pret":-0.00742,"close":18.88}
{"ticker":"IIVI","date":"2015-12-28","pret":0.00053,"close":18.71}
{"ticker":"IIVI","date":"2015-12-29","pret":0,"close":19.05}
{"ticker":"IIVI","date":"2015-12-30","pret":0.01058,"close":19.13}
{"ticker":"IIVI","date":"2015-12-31","pret":0.00629,"close":18.56}
{"ticker":"IIVI","date":"2016-01-04","pret":-0.0449,"close":17.68}
{"ticker":"IIVI","date":"2016-01-05","pret":-0.02941,"close":17.7}
{"ticker":"IL","date":"2015-01-02","pret":0.0059,"close":11.45}
{"ticker":"IL","date":"2015-01-05","pret":-0.04205,"close":11.41}
{"ticker":"IL","date":"2015-01-06","pret":0.00524,"close":10.98}
{"ticker":"IL","date":"2015-01-07","pret":-0.03459,"close":11.19}
{"ticker":"IL","date":"2015-01-08","pret":0.01966,"close":11.4}
{"ticker":"IL","date":"2015-01-09","pret":0.00793,"close":11.37}
{"ticker":"IL","date":"2015-01-12","pret":-0.0044,"close":11.22}
{"ticker":"IL","date":"2015-01-13","pret":-0.00176,"close":11.2}
{"ticker":"IL","date":"2015-01-14","pret":-0.02414,"close":11.07}
{"ticker":"IL","date":"2015-01-15","pret":0,"close":10.61}
{"ticker":"IL","date":"2015-01-16","pret":-0.04536,"close":10.79}
{"ticker":"IL","date":"2015-01-20","pret":0.0234,"close":10.62}
{"ticker":"IL","date":"2015-01-21","pret":-0.0234,"close":10.64}
{"ticker":"IL","date":"2015-01-22","pret":0.01504,"close":10.91}
{"ticker":"IL","date":"2015-01-23","pret":0.01849,"close":10.99}
{"ticker":"IL","date":"2015-01-26","pret":0.00639,"close":10.97}
{"ticker":"IL","date":"2015-01-27","pret":-0.01467,"close":10.97}
{"ticker":"IL","date":"2015-01-28","pret":0.02102,"close":10.78}
{"ticker":"IL","date":"2015-01-29","pret":-0.02379,"close":10.87}
{"ticker":"IL","date":"2015-01-30","pret":-0.00464,"close":10.66}
{"ticker":"IL","date":"2015-02-02","pret":-0.00466,"close":10.88}
{"ticker":"IL","date":"2015-02-03","pret":0.02035,"close":10.98}
{"ticker":"IL","date":"2015-02-04","pret":-0.00367,"close":10.99}
{"ticker":"IL","date":"2015-02-05","pret":0.01641,"close":11.06}
{"ticker":"IL","date":"2015-02-06","pret":0.00271,"close":11.15}
{"ticker":"IL","date":"2015-02-09","pret":0.0045,"close":11.11}
{"ticker":"IL","date":"2015-02-10","pret":0.0009,"close":11.44}
{"ticker":"IL","date":"2015-02-11","pret":0.02217,"close":11.3}
{"ticker":"IL","date":"2015-02-12","pret":0,"close":11.35}
{"ticker":"IL","date":"2015-02-13","pret":0.00175,"close":11.48}
{"ticker":"IL","date":"2015-02-17","pret":0.00524,"close":11.54}
{"ticker":"IL","date":"2015-02-18","pret":0.00087,"close":11.65}
{"ticker":"IL","date":"2015-02-19","pret":0.00694,"close":11.49}
{"ticker":"IL","date":"2015-02-20","pret":-0.00607,"close":11.48}
{"ticker":"IL","date":"2015-02-23","pret":-0.00348,"close":11.59}
{"ticker":"IL","date":"2015-02-24","pret":0.01128,"close":11.65}
{"ticker":"IL","date":"2015-02-25","pret":0.02471,"close":12.24}
{"ticker":"IL","date":"2015-02-26","pret":-0.09438,"close":10.05}
{"ticker":"IL","date":"2015-02-27","pret":-0.06794,"close":10.37}
{"ticker":"IL","date":"2015-03-02","pret":0.02348,"close":10.68}
{"ticker":"IL","date":"2015-03-03","pret":0.02578,"close":10.41}
{"ticker":"IL","date":"2015-03-04","pret":-0.02481,"close":10.48}
{"ticker":"IL","date":"2015-03-05","pret":0.01439,"close":10.66}
{"ticker":"IL","date":"2015-03-06","pret":0.00759,"close":10.54}
{"ticker":"IL","date":"2015-03-09","pret":0,"close":10.5}
{"ticker":"IL","date":"2015-03-10","pret":-0.01716,"close":10.23}
{"ticker":"IL","date":"2015-03-11","pret":-0.01355,"close":10.32}
{"ticker":"IL","date":"2015-03-12","pret":0.01259,"close":10.94}
{"ticker":"IL","date":"2015-03-13","pret":0.05158,"close":10.8}
{"ticker":"IL","date":"2015-03-16","pret":-0.00458,"close":10.9}
{"ticker":"IL","date":"2015-03-17","pret":-0.00552,"close":11.03}
{"ticker":"IL","date":"2015-03-18","pret":0.01467,"close":11.25}
{"ticker":"IL","date":"2015-03-19","pret":0.01804,"close":11.57}
{"ticker":"IL","date":"2015-03-20","pret":0.03943,"close":11.62}
{"ticker":"IL","date":"2015-03-23","pret":-0.00517,"close":11.14}
{"ticker":"IL","date":"2015-03-24","pret":-0.03874,"close":11.08}
{"ticker":"IL","date":"2015-03-25","pret":-0.0027,"close":10.7}
{"ticker":"IL","date":"2015-03-26","pret":-0.03854,"close":10.49}
{"ticker":"IL","date":"2015-03-27","pret":-0.01889,"close":10.44}
{"ticker":"IL","date":"2015-03-30","pret":-0.00286,"close":10.47}
{"ticker":"IL","date":"2015-03-31","pret":-0.00383,"close":10.34}
{"ticker":"IL","date":"2015-04-01","pret":-0.01158,"close":10.3}
{"ticker":"IL","date":"2015-04-02","pret":-0.00389,"close":10.29}
{"ticker":"IL","date":"2015-04-06","pret":-0.00391,"close":10.29}
{"ticker":"IL","date":"2015-04-07","pret":0.00391,"close":10.22}
{"ticker":"IL","date":"2015-04-08","pret":-0.00391,"close":10.23}
{"ticker":"IL","date":"2015-04-09","pret":-0.00098,"close":10.18}
{"ticker":"IL","date":"2015-04-10","pret":-0.00098,"close":10.08}
{"ticker":"IL","date":"2015-04-13","pret":-0.01283,"close":10.01}
{"ticker":"IL","date":"2015-04-14","pret":-0.00798,"close":9.74}
{"ticker":"IL","date":"2015-04-15","pret":-0.02432,"close":9.97}
{"ticker":"IL","date":"2015-04-16","pret":0.01729,"close":9.93}
{"ticker":"IL","date":"2015-04-17","pret":-0.0081,"close":9.84}
{"ticker":"IL","date":"2015-04-20","pret":0.00507,"close":10.01}
{"ticker":"IL","date":"2015-04-21","pret":0.01903,"close":9.98}
{"ticker":"IL","date":"2015-04-22","pret":-0.00997,"close":10.1}
{"ticker":"IL","date":"2015-04-23","pret":0.00699,"close":10.05}
{"ticker":"IL","date":"2015-04-24","pret":0.00298,"close":10.15}
{"ticker":"IL","date":"2015-04-27","pret":0.01379,"close":10.2}
{"ticker":"IL","date":"2015-04-28","pret":0.00196,"close":10.08}
{"ticker":"IL","date":"2015-04-29","pret":-0.02372,"close":9.89}
{"ticker":"IL","date":"2015-04-30","pret":-0.0202,"close":9.8}
{"ticker":"IL","date":"2015-05-01","pret":0.00204,"close":9.56}
{"ticker":"IL","date":"2015-05-04","pret":-0.0237,"close":9.73}
{"ticker":"IL","date":"2015-05-05","pret":0.01037,"close":9.48}
{"ticker":"IL","date":"2015-05-06","pret":-0.02402,"close":9.23}
{"ticker":"IL","date":"2015-05-07","pret":0.09666,"close":10.08}
{"ticker":"IL","date":"2015-05-08","pret":-0.01255,"close":10.02}
{"ticker":"IL","date":"2015-05-11","pret":-0.03059,"close":9.74}
{"ticker":"IL","date":"2015-05-12","pret":-0.02743,"close":9.51}
{"ticker":"IL","date":"2015-05-13","pret":-0.01557,"close":9.92}
{"ticker":"IL","date":"2015-05-14","pret":0.04199,"close":10.05}
{"ticker":"IL","date":"2015-05-15","pret":0.001,"close":9.97}
{"ticker":"IL","date":"2015-05-18","pret":-0.001,"close":10.01}
{"ticker":"IL","date":"2015-05-19","pret":0.01296,"close":10.08}
{"ticker":"IL","date":"2015-05-20","pret":0.00198,"close":10.18}
{"ticker":"IL","date":"2015-05-21","pret":0.00197,"close":10.47}
{"ticker":"IL","date":"2015-05-22","pret":0.02916,"close":10.41}
{"ticker":"IL","date":"2015-05-26","pret":-0.00866,"close":10.42}
{"ticker":"IL","date":"2015-05-27","pret":0.0077,"close":10.33}
{"ticker":"IL","date":"2015-05-28","pret":-0.01546,"close":10.65}
{"ticker":"IL","date":"2015-05-29","pret":0.03821,"close":10.63}
{"ticker":"IL","date":"2015-06-01","pret":0.00187,"close":10.79}
{"ticker":"IL","date":"2015-06-02","pret":0.0028,"close":10.92}
{"ticker":"IL","date":"2015-06-03","pret":0.01849,"close":11.12}
{"ticker":"IL","date":"2015-06-04","pret":0.01545,"close":10.99}
{"ticker":"IL","date":"2015-06-05","pret":-0.00452,"close":11.17}
{"ticker":"IL","date":"2015-06-08","pret":0.00542,"close":11.09}
{"ticker":"IL","date":"2015-06-09","pret":-0.00361,"close":10.99}
{"ticker":"IL","date":"2015-06-10","pret":-0.00362,"close":11.2}
{"ticker":"IL","date":"2015-06-11","pret":0.01888,"close":11.26}
{"ticker":"IL","date":"2015-06-12","pret":0,"close":10.98}
{"ticker":"IL","date":"2015-06-15","pret":-0.03166,"close":10.77}
{"ticker":"IL","date":"2015-06-16","pret":-0.01016,"close":11.46}
{"ticker":"IL","date":"2015-06-17","pret":0.07424,"close":11.89}
{"ticker":"IL","date":"2015-06-18","pret":0.02973,"close":12.26}
{"ticker":"IL","date":"2015-06-19","pret":0.02887,"close":12.48}
{"ticker":"IL","date":"2015-06-22","pret":0.0233,"close":12.62}
{"ticker":"IL","date":"2015-06-23","pret":0.00633,"close":12.69}
{"ticker":"IL","date":"2015-06-24","pret":-0.00158,"close":12.24}
{"ticker":"IL","date":"2015-06-25","pret":-0.02724,"close":12.35}
{"ticker":"IL","date":"2015-06-26","pret":0.00648,"close":12.09}
{"ticker":"IL","date":"2015-06-29","pret":-0.03867,"close":11.69}
{"ticker":"IL","date":"2015-06-30","pret":-0.00758,"close":11.91}
{"ticker":"IL","date":"2015-07-01","pret":0.01009,"close":11.96}
{"ticker":"IL","date":"2015-07-02","pret":0.00916,"close":11.87}
{"ticker":"IL","date":"2015-07-06","pret":-0.02945,"close":11.67}
{"ticker":"IL","date":"2015-07-07","pret":-0.00686,"close":11.6}
{"ticker":"IL","date":"2015-07-08","pret":-0.01472,"close":11.44}
{"ticker":"IL","date":"2015-07-09","pret":0.01386,"close":11.42}
{"ticker":"IL","date":"2015-07-10","pret":-0.01125,"close":11.45}
{"ticker":"IL","date":"2015-07-13","pret":-0.00087,"close":11.59}
{"ticker":"IL","date":"2015-07-14","pret":0.00521,"close":11.65}
{"ticker":"IL","date":"2015-07-15","pret":0.00691,"close":11.44}
{"ticker":"IL","date":"2015-07-16","pret":-0.01125,"close":11.52}
{"ticker":"IL","date":"2015-07-17","pret":0.0078,"close":11.5}
{"ticker":"IL","date":"2015-07-20","pret":-0.0078,"close":11.25}
{"ticker":"IL","date":"2015-07-21","pret":-0.022,"close":11.12}
{"ticker":"IL","date":"2015-07-22","pret":-0.01886,"close":11.18}
{"ticker":"IL","date":"2015-07-23","pret":0.02241,"close":11.42}
{"ticker":"IL","date":"2015-07-24","pret":0.0097,"close":11.6}
{"ticker":"IL","date":"2015-07-27","pret":0.02257,"close":11.08}
{"ticker":"IL","date":"2015-07-28","pret":-0.04656,"close":11.28}
{"ticker":"IL","date":"2015-07-29","pret":0.01251,"close":11.18}
{"ticker":"IL","date":"2015-07-30","pret":-0.01251,"close":11.2}
{"ticker":"IL","date":"2015-07-31","pret":0.01162,"close":11.36}
{"ticker":"IL","date":"2015-08-03","pret":0.00709,"close":11.13}
{"ticker":"IL","date":"2015-08-04","pret":-0.01781,"close":11.02}
{"ticker":"IL","date":"2015-08-05","pret":-0.0027,"close":11.05}
{"ticker":"IL","date":"2015-08-06","pret":0.05606,"close":11.78}
{"ticker":"IL","date":"2015-08-07","pret":-0.0017,"close":11.42}
{"ticker":"IL","date":"2015-08-10","pret":-0.02418,"close":12}
{"ticker":"IL","date":"2015-08-11","pret":0.04026,"close":11.58}
{"ticker":"IL","date":"2015-08-12","pret":-0.03852,"close":11.62}
{"ticker":"IL","date":"2015-08-13","pret":0.00955,"close":11.45}
{"ticker":"IL","date":"2015-08-14","pret":-0.0113,"close":11.49}
{"ticker":"IL","date":"2015-08-17","pret":-0.00175,"close":11.47}
{"ticker":"IL","date":"2015-08-18","pret":-0.00351,"close":11.21}
{"ticker":"IL","date":"2015-08-19","pret":-0.01594,"close":11.12}
{"ticker":"IL","date":"2015-08-20","pret":-0.0162,"close":10.75}
{"ticker":"IL","date":"2015-08-21","pret":-0.05503,"close":10.42}
{"ticker":"IL","date":"2015-08-24","pret":-0.05823,"close":9.75}
{"ticker":"IL","date":"2015-08-25","pret":0.02806,"close":9.97}
{"ticker":"IL","date":"2015-08-26","pret":0.00787,"close":10.34}
{"ticker":"IL","date":"2015-08-27","pret":0.02613,"close":10.58}
{"ticker":"IL","date":"2015-08-28","pret":-0.01153,"close":10.59}
{"ticker":"IL","date":"2015-08-31","pret":0.01914,"close":10.24}
{"ticker":"IL","date":"2015-09-01","pret":-0.05454,"close":9.94}
{"ticker":"IL","date":"2015-09-02","pret":0.001,"close":10.06}
{"ticker":"IL","date":"2015-09-03","pret":0.01094,"close":10.03}
{"ticker":"IL","date":"2015-09-04","pret":-0.02504,"close":9.84}
{"ticker":"IL","date":"2015-09-08","pret":0.0151,"close":9.99}
{"ticker":"IL","date":"2015-09-09","pret":0.00598,"close":9.71}
{"ticker":"IL","date":"2015-09-10","pret":-0.0364,"close":9.48}
{"ticker":"IL","date":"2015-09-11","pret":-0.03138,"close":9.54}
{"ticker":"IL","date":"2015-09-14","pret":0.0179,"close":9.54}
{"ticker":"IL","date":"2015-09-15","pret":-0.00523,"close":9.37}
{"ticker":"IL","date":"2015-09-16","pret":-0.018,"close":9.42}
{"ticker":"IL","date":"2015-09-17","pret":0.00639,"close":9.4}
{"ticker":"IL","date":"2015-09-18","pret":-0.01497,"close":9.53}
{"ticker":"IL","date":"2015-09-21","pret":0.03182,"close":9.73}
{"ticker":"IL","date":"2015-09-22","pret":0.00417,"close":9.26}
{"ticker":"IL","date":"2015-09-23","pret":-0.0403,"close":9.24}
{"ticker":"IL","date":"2015-09-24","pret":-0.00434,"close":9.19}
{"ticker":"IL","date":"2015-09-25","pret":0.00974,"close":8.74}
{"ticker":"IL","date":"2015-09-28","pret":-0.06217,"close":8.35}
{"ticker":"IL","date":"2015-09-29","pret":-0.04092,"close":8.26}
{"ticker":"IL","date":"2015-09-30","pret":0,"close":8.29}
{"ticker":"IL","date":"2015-10-01","pret":-0.00478,"close":8.27}
{"ticker":"IL","date":"2015-10-02","pret":-0.01815,"close":8.51}
{"ticker":"IL","date":"2015-10-05","pret":0.04652,"close":8.67}
{"ticker":"IL","date":"2015-10-06","pret":0.00928,"close":8.61}
{"ticker":"IL","date":"2015-10-07","pret":-0.00116,"close":8.62}
{"ticker":"IL","date":"2015-10-08","pret":-0.00347,"close":8.65}
{"ticker":"IL","date":"2015-10-09","pret":0.00694,"close":8.64}
{"ticker":"IL","date":"2015-10-12","pret":-0.00115,"close":8.63}
{"ticker":"IL","date":"2015-10-13","pret":-0.0116,"close":8.73}
{"ticker":"IL","date":"2015-10-14","pret":0.0185,"close":8.46}
{"ticker":"IL","date":"2015-10-15","pret":-0.02906,"close":8.77}
{"ticker":"IL","date":"2015-10-16","pret":0.03931,"close":8.82}
{"ticker":"IL","date":"2015-10-19","pret":-0.00568,"close":8.87}
{"ticker":"IL","date":"2015-10-20","pret":0.01134,"close":8.76}
{"ticker":"IL","date":"2015-10-21","pret":-0.00565,"close":8.51}
{"ticker":"IL","date":"2015-10-22","pret":-0.02875,"close":8.66}
{"ticker":"IL","date":"2015-10-23","pret":0.02193,"close":8.67}
{"ticker":"IL","date":"2015-10-26","pret":-0.01379,"close":8.58}
{"ticker":"IL","date":"2015-10-27","pret":-0.01164,"close":8.54}
{"ticker":"IL","date":"2015-10-28","pret":0.00351,"close":8.94}
{"ticker":"IL","date":"2015-10-29","pret":0.03666,"close":8.63}
{"ticker":"IL","date":"2015-10-30","pret":-0.02968,"close":8.75}
{"ticker":"IL","date":"2015-11-02","pret":0.01267,"close":8.99}
{"ticker":"IL","date":"2015-11-03","pret":0.02151,"close":9.04}
{"ticker":"IL","date":"2015-11-04","pret":0.01003,"close":8.92}
{"ticker":"IL","date":"2015-11-05","pret":-0.00779,"close":9.36}
{"ticker":"IL","date":"2015-11-06","pret":0.03836,"close":9.51}
{"ticker":"IL","date":"2015-11-09","pret":0.016,"close":9.34}
{"ticker":"IL","date":"2015-11-10","pret":-0.01708,"close":9.34}
{"ticker":"IL","date":"2015-11-11","pret":0.00964,"close":9.47}
{"ticker":"IL","date":"2015-11-12","pret":0.00107,"close":9.49}
{"ticker":"IL","date":"2015-11-13","pret":0.00106,"close":9.61}
{"ticker":"IL","date":"2015-11-16","pret":0.01897,"close":9.67}
{"ticker":"IL","date":"2015-11-17","pret":0.01451,"close":9.74}
{"ticker":"IL","date":"2015-11-18","pret":0.00206,"close":9.97}
{"ticker":"IL","date":"2015-11-19","pret":0.01932,"close":10.02}
{"ticker":"IL","date":"2015-11-20","pret":0.01598,"close":10.25}
{"ticker":"IL","date":"2015-11-23","pret":0.0079,"close":10.07}
{"ticker":"IL","date":"2015-11-24","pret":-0.00691,"close":10.16}
{"ticker":"IL","date":"2015-11-25","pret":0.00395,"close":10.16}
{"ticker":"IL","date":"2015-11-26"}
{"ticker":"IL","date":"2015-11-27","pret":-0.00197,"close":10.18}
{"ticker":"IL","date":"2015-11-30","pret":0.01179,"close":10.23}
{"ticker":"IL","date":"2015-12-01","pret":0.0039,"close":10.13}
{"ticker":"IL","date":"2015-12-02","pret":-0.0147,"close":10.08}
{"ticker":"IL","date":"2015-12-03","pret":-0.00992,"close":9.89}
{"ticker":"IL","date":"2015-12-04","pret":-0.01608,"close":9.99}
{"ticker":"IL","date":"2015-12-07","pret":0.01208,"close":9.92}
{"ticker":"IL","date":"2015-12-08","pret":-0.01411,"close":9.99}
{"ticker":"IL","date":"2015-12-09","pret":0.0101,"close":9.83}
{"ticker":"IL","date":"2015-12-10","pret":-0.01417,"close":9.83}
{"ticker":"IL","date":"2015-12-11","pret":-0.01437,"close":9.38}
{"ticker":"IL","date":"2015-12-14","pret":-0.03365,"close":9.22}
{"ticker":"IL","date":"2015-12-15","pret":-0.01075,"close":9.15}
{"ticker":"IL","date":"2015-12-16","pret":-0.01087,"close":8.51}
{"ticker":"IL","date":"2015-12-17"}
{"ticker":"IL","date":"2015-12-18","pret":-0.07251,"close":8.6}
{"ticker":"IL","date":"2015-12-21","pret":0.01978,"close":8.85}
{"ticker":"IL","date":"2015-12-22","pret":0.0194,"close":9.08}
{"ticker":"IL","date":"2015-12-23","pret":0.03005,"close":9.33}
{"ticker":"IL","date":"2015-12-24","pret":0.02598,"close":9.36}
{"ticker":"IL","date":"2015-12-28","pret":-0.00321,"close":9.34}
{"ticker":"IL","date":"2015-12-29","pret":0.00854,"close":9.42}
{"ticker":"IL","date":"2015-12-30","pret":0.00212,"close":9.12}
{"ticker":"IL","date":"2015-12-31","pret":-0.03452,"close":9.07}
{"ticker":"IL","date":"2016-01-04","pret":-0.02445,"close":8.77}
{"ticker":"IL","date":"2016-01-05","pret":-0.00904,"close":8.7}
{"ticker":"ILMN","date":"2015-01-02","pret":-0.00161,"close":185.42}
{"ticker":"ILMN","date":"2015-01-05","pret":-0.00404,"close":190.72}
{"ticker":"ILMN","date":"2015-01-06","pret":0.02677,"close":188.31}
{"ticker":"ILMN","date":"2015-01-07","pret":-0.00669,"close":194.92}
{"ticker":"ILMN","date":"2015-01-08","pret":0.04466,"close":196.82}
{"ticker":"ILMN","date":"2015-01-09","pret":0.00212,"close":194.8}
{"ticker":"ILMN","date":"2015-01-12","pret":-0.01177,"close":190.1}
{"ticker":"ILMN","date":"2015-01-13","pret":-0.0173,"close":185.09}
{"ticker":"ILMN","date":"2015-01-14","pret":-0.05662,"close":182.41}
{"ticker":"ILMN","date":"2015-01-15","pret":0.00263,"close":180.91}
{"ticker":"ILMN","date":"2015-01-16","pret":-0.00688,"close":183.82}
{"ticker":"ILMN","date":"2015-01-20","pret":0.02081,"close":196.73}
{"ticker":"ILMN","date":"2015-01-21","pret":0.04487,"close":191.77}
{"ticker":"ILMN","date":"2015-01-22","pret":-0.00539,"close":193.89}
{"ticker":"ILMN","date":"2015-01-23","pret":0.00952,"close":197.16}
{"ticker":"ILMN","date":"2015-01-26","pret":0.01866,"close":201.68}
{"ticker":"ILMN","date":"2015-01-27","pret":0.00479,"close":203.25}
{"ticker":"ILMN","date":"2015-01-28","pret":0.04829,"close":197.86}
{"ticker":"ILMN","date":"2015-01-29","pret":-0.05282,"close":200}
{"ticker":"ILMN","date":"2015-01-30","pret":0.00313,"close":195.19}
{"ticker":"ILMN","date":"2015-02-02","pret":-0.0165,"close":194.77}
{"ticker":"ILMN","date":"2015-02-03","pret":-0.01101,"close":193}
{"ticker":"ILMN","date":"2015-02-04","pret":-0.00915,"close":192.03}
{"ticker":"ILMN","date":"2015-02-05","pret":0.00796,"close":194.51}
{"ticker":"ILMN","date":"2015-02-06","pret":0.01118,"close":192.64}
{"ticker":"ILMN","date":"2015-02-09","pret":-0.01638,"close":192.27}
{"ticker":"ILMN","date":"2015-02-10","pret":0.00462,"close":194.01}
{"ticker":"ILMN","date":"2015-02-11","pret":0.00305,"close":195.67}
{"ticker":"ILMN","date":"2015-02-12","pret":0.01559,"close":196.73}
{"ticker":"ILMN","date":"2015-02-13","pret":0.00264,"close":198.54}
{"ticker":"ILMN","date":"2015-02-17","pret":0.00127,"close":198.86}
{"ticker":"ILMN","date":"2015-02-18","pret":0.00863,"close":198.62}
{"ticker":"ILMN","date":"2015-02-19","pret":-0.01142,"close":202.34}
{"ticker":"ILMN","date":"2015-02-20","pret":0.03275,"close":203.14}
{"ticker":"ILMN","date":"2015-02-23","pret":0.00074,"close":200.95}
{"ticker":"ILMN","date":"2015-02-24","pret":-0.01685,"close":199.7}
{"ticker":"ILMN","date":"2015-02-25","pret":-0.00974,"close":196.22}
{"ticker":"ILMN","date":"2015-02-26","pret":-0.00842,"close":198.46}
{"ticker":"ILMN","date":"2015-02-27","pret":0.00102,"close":195.46}
{"ticker":"ILMN","date":"2015-03-02","pret":-0.01295,"close":194.06}
{"ticker":"ILMN","date":"2015-03-03","pret":0.0001,"close":196.03}
{"ticker":"ILMN","date":"2015-03-04","pret":0.00375,"close":192.68}
{"ticker":"ILMN","date":"2015-03-05","pret":-0.01687,"close":200.13}
{"ticker":"ILMN","date":"2015-03-06","pret":0.03598,"close":193.14}
{"ticker":"ILMN","date":"2015-03-09","pret":-0.02281,"close":193.07}
{"ticker":"ILMN","date":"2015-03-10","pret":-0.01239,"close":193.12}
{"ticker":"ILMN","date":"2015-03-11","pret":0.0094,"close":190.24}
{"ticker":"ILMN","date":"2015-03-12","pret":-0.01909,"close":188.11}
{"ticker":"ILMN","date":"2015-03-13","pret":-0.01716,"close":188.21}
{"ticker":"ILMN","date":"2015-03-16","pret":0.01589,"close":196.72}
{"ticker":"ILMN","date":"2015-03-17","pret":0.02232,"close":194.5}
{"ticker":"ILMN","date":"2015-03-18","pret":0.00596,"close":195.09}
{"ticker":"ILMN","date":"2015-03-19","pret":0.00608,"close":199.81}
{"ticker":"ILMN","date":"2015-03-20","pret":0.0263,"close":196.02}
{"ticker":"ILMN","date":"2015-03-23","pret":-0.04418,"close":192.1}
{"ticker":"ILMN","date":"2015-03-24","pret":-0.00062,"close":190.91}
{"ticker":"ILMN","date":"2015-03-25","pret":-0.00646,"close":183.28}
{"ticker":"ILMN","date":"2015-03-26","pret":-0.05007,"close":184.37}
{"ticker":"ILMN","date":"2015-03-27","pret":0.01374,"close":187.17}
{"ticker":"ILMN","date":"2015-03-30","pret":0.02255,"close":187.62}
{"ticker":"ILMN","date":"2015-03-31","pret":-0.01231,"close":185.64}
{"ticker":"ILMN","date":"2015-04-01","pret":-0.00349,"close":182.21}
{"ticker":"ILMN","date":"2015-04-02","pret":-0.01627,"close":183.01}
{"ticker":"ILMN","date":"2015-04-06","pret":-0.00851,"close":182.79}
{"ticker":"ILMN","date":"2015-04-07","pret":0.00786,"close":182.76}
{"ticker":"ILMN","date":"2015-04-08","pret":0.00557,"close":185.32}
{"ticker":"ILMN","date":"2015-04-09","pret":0.01007,"close":186.34}
{"ticker":"ILMN","date":"2015-04-10","pret":0.0073,"close":188.16}
{"ticker":"ILMN","date":"2015-04-13","pret":0.00123,"close":190.34}
{"ticker":"ILMN","date":"2015-04-14","pret":0.01558,"close":188.16}
{"ticker":"ILMN","date":"2015-04-15","pret":-0.00946,"close":190.46}
{"ticker":"ILMN","date":"2015-04-16","pret":0.01381,"close":193.02}
{"ticker":"ILMN","date":"2015-04-17","pret":0.00063,"close":191.16}
{"ticker":"ILMN","date":"2015-04-20","pret":0.00678,"close":193.18}
{"ticker":"ILMN","date":"2015-04-21","pret":0.01101,"close":199.31}
{"ticker":"ILMN","date":"2015-04-22","pret":0.02156,"close":190.04}
{"ticker":"ILMN","date":"2015-04-23","pret":-0.03893,"close":192.6}
{"ticker":"ILMN","date":"2015-04-24","pret":0.00657,"close":189.59}
{"ticker":"ILMN","date":"2015-04-27","pret":-0.0126,"close":183.71}
{"ticker":"ILMN","date":"2015-04-28","pret":-0.0285,"close":184.38}
{"ticker":"ILMN","date":"2015-04-29","pret":0.00087,"close":186.5}
{"ticker":"ILMN","date":"2015-04-30","pret":0.0055,"close":184.25}
{"ticker":"ILMN","date":"2015-05-01","pret":-0.00027,"close":191.23}
{"ticker":"ILMN","date":"2015-05-04","pret":0.02534,"close":189.65}
{"ticker":"ILMN","date":"2015-05-05","pret":-0.0115,"close":187.04}
{"ticker":"ILMN","date":"2015-05-06","pret":-0.00335,"close":188.55}
{"ticker":"ILMN","date":"2015-05-07","pret":0.0034,"close":190.82}
{"ticker":"ILMN","date":"2015-05-08","pret":0.02277,"close":195.81}
{"ticker":"ILMN","date":"2015-05-11","pret":0.01911,"close":197.54}
{"ticker":"ILMN","date":"2015-05-12","pret":-0.00393,"close":196.97}
{"ticker":"ILMN","date":"2015-05-13","pret":0.00723,"close":198.23}
{"ticker":"ILMN","date":"2015-05-14","pret":0.00486,"close":198.92}
{"ticker":"ILMN","date":"2015-05-15","pret":0.00954,"close":199.07}
{"ticker":"ILMN","date":"2015-05-18","pret":-0.00738,"close":200.76}
{"ticker":"ILMN","date":"2015-05-19","pret":0.01122,"close":202.14}
{"ticker":"ILMN","date":"2015-05-20","pret":0.00749,"close":201.97}
{"ticker":"ILMN","date":"2015-05-21","pret":-0.00035,"close":203.12}
{"ticker":"ILMN","date":"2015-05-22","pret":0.00587,"close":205}
{"ticker":"ILMN","date":"2015-05-26","pret":0.00471,"close":205.09}
{"ticker":"ILMN","date":"2015-05-27","pret":0.011,"close":209.47}
{"ticker":"ILMN","date":"2015-05-28","pret":0.0148,"close":208.62}
{"ticker":"ILMN","date":"2015-05-29","pret":-0.00516,"close":206.08}
{"ticker":"ILMN","date":"2015-06-01","pret":-0.01017,"close":205.44}
{"ticker":"ILMN","date":"2015-06-02","pret":-0.00354,"close":205.19}
{"ticker":"ILMN","date":"2015-06-03","pret":0.00228,"close":208.91}
{"ticker":"ILMN","date":"2015-06-04","pret":0.00585,"close":207.96}
{"ticker":"ILMN","date":"2015-06-05","pret":0.00014,"close":210.21}
{"ticker":"ILMN","date":"2015-06-08","pret":0.00428,"close":210.66}
{"ticker":"ILMN","date":"2015-06-09","pret":0.00774,"close":215.59}
{"ticker":"ILMN","date":"2015-06-10","pret":0.01999,"close":215.45}
{"ticker":"ILMN","date":"2015-06-11","pret":0.01165,"close":217.81}
{"ticker":"ILMN","date":"2015-06-12","pret":-0.00296,"close":215.27}
{"ticker":"ILMN","date":"2015-06-15","pret":-0.0013,"close":215.07}
{"ticker":"ILMN","date":"2015-06-16","pret":-0.00032,"close":215.94}
{"ticker":"ILMN","date":"2015-06-17","pret":0.0049,"close":215.37}
{"ticker":"ILMN","date":"2015-06-18","pret":-0.00333,"close":218.77}
{"ticker":"ILMN","date":"2015-06-19","pret":0.01479,"close":218.09}
{"ticker":"ILMN","date":"2015-06-22","pret":0.00305,"close":220.01}
{"ticker":"ILMN","date":"2015-06-23","pret":-0.00055,"close":220.75}
{"ticker":"ILMN","date":"2015-06-24","pret":0.00059,"close":220.17}
{"ticker":"ILMN","date":"2015-06-25","pret":0.00977,"close":219}
{"ticker":"ILMN","date":"2015-06-26","pret":-0.01794,"close":218.06}
{"ticker":"ILMN","date":"2015-06-29","pret":-0.01189,"close":213.98}
{"ticker":"ILMN","date":"2015-06-30","pret":0.00389,"close":218.36}
{"ticker":"ILMN","date":"2015-07-01","pret":0.01935,"close":220.68}
{"ticker":"ILMN","date":"2015-07-02","pret":0.00659,"close":220.07}
{"ticker":"ILMN","date":"2015-07-06","pret":-0.0157,"close":220.51}
{"ticker":"ILMN","date":"2015-07-07","pret":0.01326,"close":221.77}
{"ticker":"ILMN","date":"2015-07-08","pret":-0.00507,"close":213.9}
{"ticker":"ILMN","date":"2015-07-09","pret":-0.01895,"close":217.17}
{"ticker":"ILMN","date":"2015-07-10","pret":0.01582,"close":219.45}
{"ticker":"ILMN","date":"2015-07-13","pret":0.01329,"close":221.47}
{"ticker":"ILMN","date":"2015-07-14","pret":-0.00337,"close":229.26}
{"ticker":"ILMN","date":"2015-07-15","pret":0.04225,"close":229.08}
{"ticker":"ILMN","date":"2015-07-16","pret":-0.00164,"close":230.86}
{"ticker":"ILMN","date":"2015-07-17","pret":0.00569,"close":239.76}
{"ticker":"ILMN","date":"2015-07-20","pret":0.03516,"close":240.02}
{"ticker":"ILMN","date":"2015-07-21","pret":-0.00266,"close":237.54}
{"ticker":"ILMN","date":"2015-07-22","pret":-0.1299,"close":217.49}
{"ticker":"ILMN","date":"2015-07-23","pret":0.0396,"close":219.94}
{"ticker":"ILMN","date":"2015-07-24","pret":0.00182,"close":221.1}
{"ticker":"ILMN","date":"2015-07-27","pret":-0.00428,"close":217.27}
{"ticker":"ILMN","date":"2015-07-28","pret":0.00242,"close":217.82}
{"ticker":"ILMN","date":"2015-07-29","pret":-0.00695,"close":217.19}
{"ticker":"ILMN","date":"2015-07-30","pret":-0.00543,"close":218.87}
{"ticker":"ILMN","date":"2015-07-31","pret":0.00996,"close":219.3}
{"ticker":"ILMN","date":"2015-08-03","pret":0.00478,"close":216.7}
{"ticker":"ILMN","date":"2015-08-04","pret":-0.01687,"close":214.31}
{"ticker":"ILMN","date":"2015-08-05","pret":0.00558,"close":215.86}
{"ticker":"ILMN","date":"2015-08-06","pret":-0.00336,"close":209.66}
{"ticker":"ILMN","date":"2015-08-07","pret":-0.03516,"close":210.5}
{"ticker":"ILMN","date":"2015-08-10","pret":0.01334,"close":211.77}
{"ticker":"ILMN","date":"2015-08-11","pret":-0.0034,"close":208.59}
{"ticker":"ILMN","date":"2015-08-12","pret":-0.0306,"close":207.36}
{"ticker":"ILMN","date":"2015-08-13","pret":0.01313,"close":208.84}
{"ticker":"ILMN","date":"2015-08-14","pret":-0.00082,"close":208.07}
{"ticker":"ILMN","date":"2015-08-17","pret":-0.0072,"close":207.91}
{"ticker":"ILMN","date":"2015-08-18","pret":0.00798,"close":207}
{"ticker":"ILMN","date":"2015-08-19","pret":-0.00386,"close":205.65}
{"ticker":"ILMN","date":"2015-08-20","pret":-0.01216,"close":200.43}
{"ticker":"ILMN","date":"2015-08-21","pret":-0.02803,"close":199.95}
{"ticker":"ILMN","date":"2015-08-24","pret":-0.07554,"close":191.77}
{"ticker":"ILMN","date":"2015-08-25","pret":0.06227,"close":189.64}
{"ticker":"ILMN","date":"2015-08-26","pret":-0.00393,"close":195.7}
{"ticker":"ILMN","date":"2015-08-27","pret":0.01751,"close":201.94}
{"ticker":"ILMN","date":"2015-08-28","pret":0.01096,"close":201.7}
{"ticker":"ILMN","date":"2015-08-31","pret":0.00288,"close":197.61}
{"ticker":"ILMN","date":"2015-09-01","pret":-0.03545,"close":193.13}
{"ticker":"ILMN","date":"2015-09-02","pret":0.00778,"close":198.11}
{"ticker":"ILMN","date":"2015-09-03","pret":0.01534,"close":195.45}
{"ticker":"ILMN","date":"2015-09-04","pret":-0.03309,"close":193.16}
{"ticker":"ILMN","date":"2015-09-08","pret":0.01612,"close":198.42}
{"ticker":"ILMN","date":"2015-09-09","pret":0.01802,"close":196.74}
{"ticker":"ILMN","date":"2015-09-10","pret":-0.01171,"close":199.95}
{"ticker":"ILMN","date":"2015-09-11","pret":0.00874,"close":206.41}
{"ticker":"ILMN","date":"2015-09-14","pret":0.03189,"close":206.02}
{"ticker":"ILMN","date":"2015-09-15","pret":0.00544,"close":205.71}
{"ticker":"ILMN","date":"2015-09-16","pret":-0.00398,"close":205.29}
{"ticker":"ILMN","date":"2015-09-17","pret":0.0017,"close":210.06}
{"ticker":"ILMN","date":"2015-09-18","pret":0.01853,"close":208.88}
{"ticker":"ILMN","date":"2015-09-21","pret":0.00029,"close":200.19}
{"ticker":"ILMN","date":"2015-09-22","pret":-0.06262,"close":193.09}
{"ticker":"ILMN","date":"2015-09-23","pret":-0.02005,"close":189.93}
{"ticker":"ILMN","date":"2015-09-24","pret":-0.01771,"close":188.28}
{"ticker":"ILMN","date":"2015-09-25","pret":0.00274,"close":175.54}
{"ticker":"ILMN","date":"2015-09-28","pret":-0.09373,"close":167.51}
{"ticker":"ILMN","date":"2015-09-29","pret":-0.04457,"close":169.82}
{"ticker":"ILMN","date":"2015-09-30","pret":0.04688,"close":175.82}
{"ticker":"ILMN","date":"2015-10-01","pret":-0.0322,"close":157.21}
{"ticker":"ILMN","date":"2015-10-02","pret":-0.0812,"close":163.61}
{"ticker":"ILMN","date":"2015-10-05","pret":0.06258,"close":163.17}
{"ticker":"ILMN","date":"2015-10-06","pret":-0.21237,"close":145.81}
{"ticker":"ILMN","date":"2015-10-07","pret":0.09112,"close":145.94}
{"ticker":"ILMN","date":"2015-10-08","pret":-0.01059,"close":140.37}
{"ticker":"ILMN","date":"2015-10-09","pret":-0.02337,"close":147.77}
{"ticker":"ILMN","date":"2015-10-12","pret":0.04762,"close":146.6}
{"ticker":"ILMN","date":"2015-10-13","pret":-0.01113,"close":145.43}
{"ticker":"ILMN","date":"2015-10-14","pret":-0.00541,"close":144.54}
{"ticker":"ILMN","date":"2015-10-15","pret":-0.00854,"close":151.84}
{"ticker":"ILMN","date":"2015-10-16","pret":0.0506,"close":150.22}
{"ticker":"ILMN","date":"2015-10-19","pret":-0.01505,"close":147.48}
{"ticker":"ILMN","date":"2015-10-20","pret":-0.01609,"close":145.1}
{"ticker":"ILMN","date":"2015-10-21","pret":0.04317,"close":140.17}
{"ticker":"ILMN","date":"2015-10-22","pret":-0.08928,"close":142.08}
{"ticker":"ILMN","date":"2015-10-23","pret":0.03492,"close":147.43}
{"ticker":"ILMN","date":"2015-10-26","pret":0.00888,"close":147.65}
{"ticker":"ILMN","date":"2015-10-27","pret":0.00231,"close":145.03}
{"ticker":"ILMN","date":"2015-10-28","pret":-0.01753,"close":146.96}
{"ticker":"ILMN","date":"2015-10-29","pret":0.01174,"close":145.72}
{"ticker":"ILMN","date":"2015-10-30","pret":-0.00726,"close":143.28}
{"ticker":"ILMN","date":"2015-11-02","pret":-0.00697,"close":148.84}
{"ticker":"ILMN","date":"2015-11-03","pret":0.0228,"close":152.86}
{"ticker":"ILMN","date":"2015-11-04","pret":0.03256,"close":159.06}
{"ticker":"ILMN","date":"2015-11-05","pret":0.04126,"close":154.75}
{"ticker":"ILMN","date":"2015-11-06","pret":-0.02598,"close":155.84}
{"ticker":"ILMN","date":"2015-11-09","pret":0.00238,"close":154.61}
{"ticker":"ILMN","date":"2015-11-10","pret":-0.00464,"close":153.3}
{"ticker":"ILMN","date":"2015-11-11","pret":-0.00415,"close":154.97}
{"ticker":"ILMN","date":"2015-11-12","pret":0.00324,"close":155.39}
{"ticker":"ILMN","date":"2015-11-13","pret":0.05674,"close":165.65}
{"ticker":"ILMN","date":"2015-11-16","pret":0.01179,"close":170.11}
{"ticker":"ILMN","date":"2015-11-17","pret":0.0296,"close":173.48}
{"ticker":"ILMN","date":"2015-11-18","pret":0.01751,"close":176.43}
{"ticker":"ILMN","date":"2015-11-19","pret":0.01738,"close":173.77}
{"ticker":"ILMN","date":"2015-11-20","pret":-0.00728,"close":174.34}
{"ticker":"ILMN","date":"2015-11-23","pret":-0.00377,"close":174.62}
{"ticker":"ILMN","date":"2015-11-24","pret":-0.01014,"close":176.29}
{"ticker":"ILMN","date":"2015-11-25","pret":0.0256,"close":180.46}
{"ticker":"ILMN","date":"2015-11-26"}
{"ticker":"ILMN","date":"2015-11-27","pret":0.01933,"close":185.56}
{"ticker":"ILMN","date":"2015-11-30","pret":0.0302,"close":183.9}
{"ticker":"ILMN","date":"2015-12-01","pret":-0.0063,"close":187.41}
{"ticker":"ILMN","date":"2015-12-02","pret":0.01411,"close":181.6}
{"ticker":"ILMN","date":"2015-12-03","pret":-0.0337,"close":174.14}
{"ticker":"ILMN","date":"2015-12-04","pret":-0.03442,"close":178.83}
{"ticker":"ILMN","date":"2015-12-07","pret":0.01943,"close":176.09}
{"ticker":"ILMN","date":"2015-12-08","pret":-0.02062,"close":181.74}
{"ticker":"ILMN","date":"2015-12-09","pret":0.02904,"close":178.85}
{"ticker":"ILMN","date":"2015-12-10","pret":-0.00567,"close":182.65}
{"ticker":"ILMN","date":"2015-12-11","pret":0.0034,"close":174.82}
{"ticker":"ILMN","date":"2015-12-14","pret":-0.02722,"close":174.66}
{"ticker":"ILMN","date":"2015-12-15","pret":0.00342,"close":186.28}
{"ticker":"ILMN","date":"2015-12-16","pret":0.06207,"close":186.92}
{"ticker":"ILMN","date":"2015-12-17"}
{"ticker":"ILMN","date":"2015-12-18","pret":-0.03778,"close":181.94}
{"ticker":"ILMN","date":"2015-12-21","pret":0.02193,"close":186.84}
{"ticker":"ILMN","date":"2015-12-22","pret":0.02183,"close":186.98}
{"ticker":"ILMN","date":"2015-12-23","pret":-0.00528,"close":185.35}
{"ticker":"ILMN","date":"2015-12-24","pret":-0.00584,"close":189}
{"ticker":"ILMN","date":"2015-12-28","pret":0.01426,"close":188.06}
{"ticker":"ILMN","date":"2015-12-29","pret":0.00349,"close":194.18}
{"ticker":"ILMN","date":"2015-12-30","pret":0.02921,"close":191.07}
{"ticker":"ILMN","date":"2015-12-31","pret":-0.02536,"close":191.94}
{"ticker":"ILMN","date":"2016-01-04","pret":-0.01255,"close":181.28}
{"ticker":"ILMN","date":"2016-01-05","pret":-0.03178,"close":178.02}
{"ticker":"IM","date":"2015-01-02","pret":-0.00396,"close":27.34}
{"ticker":"IM","date":"2015-01-05","pret":-0.02153,"close":26.62}
{"ticker":"IM","date":"2015-01-06","pret":-0.01899,"close":25.99}
{"ticker":"IM","date":"2015-01-07","pret":-0.02051,"close":26.32}
{"ticker":"IM","date":"2015-01-08","pret":0.01787,"close":26.78}
{"ticker":"IM","date":"2015-01-09","pret":0.00863,"close":26.55}
{"ticker":"IM","date":"2015-01-12","pret":-0.00826,"close":26.13}
{"ticker":"IM","date":"2015-01-13","pret":-0.00226,"close":26.26}
{"ticker":"IM","date":"2015-01-14","pret":-0.02718,"close":25.76}
{"ticker":"IM","date":"2015-01-15","pret":0.00465,"close":25.2}
{"ticker":"IM","date":"2015-01-16","pret":-0.03378,"close":25.68}
{"ticker":"IM","date":"2015-01-20","pret":0.0268,"close":25.45}
{"ticker":"IM","date":"2015-01-21","pret":-0.00938,"close":25.49}
{"ticker":"IM","date":"2015-01-22","pret":0.00274,"close":25.91}
{"ticker":"IM","date":"2015-01-23","pret":0.01477,"close":25.75}
{"ticker":"IM","date":"2015-01-26","pret":-0.0093,"close":26.24}
{"ticker":"IM","date":"2015-01-27","pret":0.00272,"close":25.65}
{"ticker":"IM","date":"2015-01-28","pret":0.0031,"close":25.31}
{"ticker":"IM","date":"2015-01-29","pret":-0.01836,"close":25.39}
{"ticker":"IM","date":"2015-01-30","pret":-0.00474,"close":25.18}
{"ticker":"IM","date":"2015-02-02","pret":0.0004,"close":25.04}
{"ticker":"IM","date":"2015-02-03","pret":-0.00397,"close":25.9}
{"ticker":"IM","date":"2015-02-04","pret":0.02046,"close":25.48}
{"ticker":"IM","date":"2015-02-05","pret":-0.00195,"close":25.22}
{"ticker":"IM","date":"2015-02-06","pret":-0.01415,"close":25.66}
{"ticker":"IM","date":"2015-02-09","pret":0.01376,"close":25.65}
{"ticker":"IM","date":"2015-02-10","pret":0.00933,"close":26.05}
{"ticker":"IM","date":"2015-02-11","pret":0.00694,"close":26.06}
{"ticker":"IM","date":"2015-02-12","pret":0.00575,"close":26.35}
{"ticker":"IM","date":"2015-02-13","pret":0.00571,"close":26.86}
{"ticker":"IM","date":"2015-02-17","pret":0.0203,"close":26.76}
{"ticker":"IM","date":"2015-02-18","pret":-0.00785,"close":26.7}
{"ticker":"IM","date":"2015-02-19","pret":-0.00075,"close":26.88}
{"ticker":"IM","date":"2015-02-20","pret":0.00188,"close":27.08}
{"ticker":"IM","date":"2015-02-23","pret":0.01155,"close":26.75}
{"ticker":"IM","date":"2015-02-24","pret":-0.01005,"close":26.77}
{"ticker":"IM","date":"2015-02-25","pret":-0.00225,"close":27.24}
{"ticker":"IM","date":"2015-02-26","pret":0.02335,"close":27.23}
{"ticker":"IM","date":"2015-02-27","pret":-0.05303,"close":24.71}
{"ticker":"IM","date":"2015-03-02","pret":-0.04665,"close":25.25}
{"ticker":"IM","date":"2015-03-03","pret":0.02043,"close":25.09}
{"ticker":"IM","date":"2015-03-04","pret":-0.00956,"close":24.88}
{"ticker":"IM","date":"2015-03-05","pret":-0.0016,"close":24.89}
{"ticker":"IM","date":"2015-03-06","pret":-0.00523,"close":24.48}
{"ticker":"IM","date":"2015-03-09","pret":-0.01462,"close":24.29}
{"ticker":"IM","date":"2015-03-10","pret":-0.01442,"close":23.7}
{"ticker":"IM","date":"2015-03-11","pret":-0.01927,"close":23.48}
{"ticker":"IM","date":"2015-03-12","pret":-0.03006,"close":23.04}
{"ticker":"IM","date":"2015-03-13","pret":0,"close":23.28}
{"ticker":"IM","date":"2015-03-16","pret":0.01857,"close":23.79}
{"ticker":"IM","date":"2015-03-17","pret":0.01276,"close":23.64}
{"ticker":"IM","date":"2015-03-18","pret":-0.00084,"close":23.74}
{"ticker":"IM","date":"2015-03-19","pret":0,"close":23.2}
{"ticker":"IM","date":"2015-03-20","pret":-0.01448,"close":24.11}
{"ticker":"IM","date":"2015-03-23","pret":0.0354,"close":24.72}
{"ticker":"IM","date":"2015-03-24","pret":0.02211,"close":24.9}
{"ticker":"IM","date":"2015-03-25","pret":0.00927,"close":24.64}
{"ticker":"IM","date":"2015-03-26","pret":-0.01496,"close":24.25}
{"ticker":"IM","date":"2015-03-27","pret":-0.01436,"close":24.56}
{"ticker":"IM","date":"2015-03-30","pret":0.02409,"close":25.13}
{"ticker":"IM","date":"2015-03-31","pret":0.00643,"close":25.12}
{"ticker":"IM","date":"2015-04-01","pret":0.0024,"close":24.72}
{"ticker":"IM","date":"2015-04-02","pret":-0.01005,"close":24.67}
{"ticker":"IM","date":"2015-04-06","pret":-0.01137,"close":25.04}
{"ticker":"IM","date":"2015-04-07","pret":0.02062,"close":24.89}
{"ticker":"IM","date":"2015-04-08","pret":-0.0016,"close":25.21}
{"ticker":"IM","date":"2015-04-09","pret":0.00838,"close":25.23}
{"ticker":"IM","date":"2015-04-10","pret":0.00318,"close":25.4}
{"ticker":"IM","date":"2015-04-13","pret":0.00474,"close":25.28}
{"ticker":"IM","date":"2015-04-14","pret":-0.00356,"close":25.4}
{"ticker":"IM","date":"2015-04-15","pret":0.00631,"close":25.95}
{"ticker":"IM","date":"2015-04-16","pret":0.01831,"close":25.43}
{"ticker":"IM","date":"2015-04-17","pret":-0.02344,"close":25.12}
{"ticker":"IM","date":"2015-04-20","pret":-0.00198,"close":25.41}
{"ticker":"IM","date":"2015-04-21","pret":0.01103,"close":25.67}
{"ticker":"IM","date":"2015-04-22","pret":0.00586,"close":25.57}
{"ticker":"IM","date":"2015-04-23","pret":-0.00586,"close":25.57}
{"ticker":"IM","date":"2015-04-24","pret":0.00664,"close":25.65}
{"ticker":"IM","date":"2015-04-27","pret":0.00078,"close":25.5}
{"ticker":"IM","date":"2015-04-28","pret":-0.00977,"close":25.58}
{"ticker":"IM","date":"2015-04-29","pret":-0.00039,"close":25.79}
{"ticker":"IM","date":"2015-04-30","pret":0.00899,"close":25.16}
{"ticker":"IM","date":"2015-05-01","pret":-0.01451,"close":25.65}
{"ticker":"IM","date":"2015-05-04","pret":0.01684,"close":25.78}
{"ticker":"IM","date":"2015-05-05","pret":-0.01368,"close":26.01}
{"ticker":"IM","date":"2015-05-06","pret":0.02604,"close":26}
{"ticker":"IM","date":"2015-05-07","pret":-0.00461,"close":26.37}
{"ticker":"IM","date":"2015-05-08","pret":0.02924,"close":26.71}
{"ticker":"IM","date":"2015-05-11","pret":-0.00337,"close":26.46}
{"ticker":"IM","date":"2015-05-12","pret":-0.01209,"close":26.11}
{"ticker":"IM","date":"2015-05-13","pret":-0.00381,"close":26.53}
{"ticker":"IM","date":"2015-05-14","pret":0.01777,"close":26.74}
{"ticker":"IM","date":"2015-05-15","pret":0.00075,"close":26.61}
{"ticker":"IM","date":"2015-05-18","pret":-0.00338,"close":26.71}
{"ticker":"IM","date":"2015-05-19","pret":0.00637,"close":26.5}
{"ticker":"IM","date":"2015-05-20","pret":-0.00938,"close":26.58}
{"ticker":"IM","date":"2015-05-21","pret":0.00075,"close":26.48}
{"ticker":"IM","date":"2015-05-22","pret":-0.00377,"close":26.57}
{"ticker":"IM","date":"2015-05-26","pret":0.00151,"close":26.4}
{"ticker":"IM","date":"2015-05-27","pret":-0.00302,"close":26.77}
{"ticker":"IM","date":"2015-05-28","pret":0.01017,"close":26.8}
{"ticker":"IM","date":"2015-05-29","pret":0.00374,"close":26.81}
{"ticker":"IM","date":"2015-06-01","pret":0.00447,"close":27.01}
{"ticker":"IM","date":"2015-06-02","pret":-0.00037,"close":26.73}
{"ticker":"IM","date":"2015-06-03","pret":-0.00186,"close":27}
{"ticker":"IM","date":"2015-06-04","pret":0,"close":26.73}
{"ticker":"IM","date":"2015-06-05","pret":-0.00936,"close":26.99}
{"ticker":"IM","date":"2015-06-08","pret":0.0153,"close":26.57}
{"ticker":"IM","date":"2015-06-09","pret":-0.01681,"close":26.73}
{"ticker":"IM","date":"2015-06-10","pret":0.01012,"close":26.98}
{"ticker":"IM","date":"2015-06-11","pret":0.00706,"close":27}
{"ticker":"IM","date":"2015-06-12","pret":-0.00855,"close":26.92}
{"ticker":"IM","date":"2015-06-15","pret":-0.00524,"close":26.62}
{"ticker":"IM","date":"2015-06-16","pret":0.00038,"close":27}
{"ticker":"IM","date":"2015-06-17","pret":0.01305,"close":26.89}
{"ticker":"IM","date":"2015-06-18","pret":-0.00222,"close":27.01}
{"ticker":"IM","date":"2015-06-19","pret":0.00296,"close":26.79}
{"ticker":"IM","date":"2015-06-22","pret":-0.00037,"close":27.07}
{"ticker":"IM","date":"2015-06-23","pret":0.00443,"close":27.26}
{"ticker":"IM","date":"2015-06-24","pret":0.00184,"close":26.79}
{"ticker":"IM","date":"2015-06-25","pret":-0.0167,"close":26.47}
{"ticker":"IM","date":"2015-06-26","pret":-0.0128,"close":26.01}
{"ticker":"IM","date":"2015-06-29","pret":-0.02649,"close":25.35}
{"ticker":"IM","date":"2015-06-30","pret":-0.00273,"close":25.03}
{"ticker":"IM","date":"2015-07-01","pret":-0.01652,"close":25.06}
{"ticker":"IM","date":"2015-07-02","pret":-0.00159,"close":25.26}
{"ticker":"IM","date":"2015-07-06","pret":-0.00758,"close":24.82}
{"ticker":"IM","date":"2015-07-07","pret":-0.00482,"close":25.08}
{"ticker":"IM","date":"2015-07-08","pret":-0.00121,"close":24.42}
{"ticker":"IM","date":"2015-07-09","pret":-0.00242,"close":24.32}
{"ticker":"IM","date":"2015-07-10","pret":-0.00202,"close":24.48}
{"ticker":"IM","date":"2015-07-13","pret":-0.00405,"close":24.68}
{"ticker":"IM","date":"2015-07-14","pret":0.00122,"close":24.96}
{"ticker":"IM","date":"2015-07-15","pret":0.0133,"close":24.9}
{"ticker":"IM","date":"2015-07-16","pret":0.00439,"close":25.12}
{"ticker":"IM","date":"2015-07-17","pret":0.00199,"close":24.64}
{"ticker":"IM","date":"2015-07-20","pret":-0.0209,"close":24.49}
{"ticker":"IM","date":"2015-07-21","pret":-0.00693,"close":24.19}
{"ticker":"IM","date":"2015-07-22","pret":-0.02192,"close":24.42}
{"ticker":"IM","date":"2015-07-23","pret":0.02477,"close":24.46}
{"ticker":"IM","date":"2015-07-24","pret":-0.00368,"close":24.08}
{"ticker":"IM","date":"2015-07-27","pret":-0.02529,"close":24.07}
{"ticker":"IM","date":"2015-07-28","pret":0.01624,"close":24.51}
{"ticker":"IM","date":"2015-07-29","pret":0.01109,"close":24.79}
{"ticker":"IM","date":"2015-07-30","pret":0.01056,"close":24.5}
{"ticker":"IM","date":"2015-07-31","pret":0.00564,"close":27.23}
{"ticker":"IM","date":"2015-08-03","pret":0.08658,"close":26.45}
{"ticker":"IM","date":"2015-08-04","pret":-0.02463,"close":26.07}
{"ticker":"IM","date":"2015-08-05","pret":-0.0053,"close":26.74}
{"ticker":"IM","date":"2015-08-06","pret":0.0147,"close":26.52}
{"ticker":"IM","date":"2015-08-07","pret":-0.01053,"close":26.53}
{"ticker":"IM","date":"2015-08-10","pret":0.00979,"close":27.3}
{"ticker":"IM","date":"2015-08-11","pret":0.01265,"close":26.8}
{"ticker":"IM","date":"2015-08-12","pret":-0.02093,"close":26.82}
{"ticker":"IM","date":"2015-08-13","pret":0.01164,"close":26.46}
{"ticker":"IM","date":"2015-08-14","pret":-0.01277,"close":26.76}
{"ticker":"IM","date":"2015-08-17","pret":0.00716,"close":26.87}
{"ticker":"IM","date":"2015-08-18","pret":0.00785,"close":26.42}
{"ticker":"IM","date":"2015-08-19","pret":-0.01501,"close":26.22}
{"ticker":"IM","date":"2015-08-20","pret":-0.01754,"close":25.66}
{"ticker":"IM","date":"2015-08-21","pret":-0.02454,"close":25.48}
{"ticker":"IM","date":"2015-08-24","pret":-0.0547,"close":24.67}
{"ticker":"IM","date":"2015-08-25","pret":0.0547,"close":24.47}
{"ticker":"IM","date":"2015-08-26","pret":-0.0155,"close":25.12}
{"ticker":"IM","date":"2015-08-27","pret":0.01668,"close":26.39}
{"ticker":"IM","date":"2015-08-28","pret":0.06,"close":26.63}
{"ticker":"IM","date":"2015-08-31","pret":-0.01834,"close":27.06}
{"ticker":"IM","date":"2015-09-01","pret":0.00226,"close":26}
{"ticker":"IM","date":"2015-09-02","pret":-0.00833,"close":26.38}
{"ticker":"IM","date":"2015-09-03","pret":0.01209,"close":26.98}
{"ticker":"IM","date":"2015-09-04","pret":-0.00113,"close":26.63}
{"ticker":"IM","date":"2015-09-08","pret":0.02047,"close":27.54}
{"ticker":"IM","date":"2015-09-09","pret":0.02438,"close":27.27}
{"ticker":"IM","date":"2015-09-10","pret":-0.02107,"close":27.31}
{"ticker":"IM","date":"2015-09-11","pret":0.00257,"close":27.7}
{"ticker":"IM","date":"2015-09-14","pret":0.01418,"close":27.45}
{"ticker":"IM","date":"2015-09-15","pret":-0.00362,"close":27.5}
{"ticker":"IM","date":"2015-09-16","pret":0.00326,"close":27.64}
{"ticker":"IM","date":"2015-09-17","pret":-0.00072,"close":27.59}
{"ticker":"IM","date":"2015-09-18","pret":-0.01493,"close":27.22}
{"ticker":"IM","date":"2015-09-21","pret":0.00512,"close":27.48}
{"ticker":"IM","date":"2015-09-22","pret":-0.01434,"close":26.78}
{"ticker":"IM","date":"2015-09-23","pret":-0.00594,"close":26.61}
{"ticker":"IM","date":"2015-09-24","pret":-0.01463,"close":26.76}
{"ticker":"IM","date":"2015-09-25","pret":0.01946,"close":26.77}
{"ticker":"IM","date":"2015-09-28","pret":-0.01043,"close":25.93}
{"ticker":"IM","date":"2015-09-29","pret":-0.02849,"close":26.42}
{"ticker":"IM","date":"2015-09-30","pret":0.03447,"close":27.24}
{"ticker":"IM","date":"2015-10-01","pret":0.01037,"close":26.9}
{"ticker":"IM","date":"2015-10-02","pret":-0.02349,"close":27.37}
{"ticker":"IM","date":"2015-10-05","pret":0.04066,"close":28.13}
{"ticker":"IM","date":"2015-10-06","pret":0.01724,"close":28.31}
{"ticker":"IM","date":"2015-10-07","pret":0.01449,"close":29}
{"ticker":"IM","date":"2015-10-08","pret":0.00035,"close":29.28}
{"ticker":"IM","date":"2015-10-09","pret":0.02562,"close":29.24}
{"ticker":"IM","date":"2015-10-12","pret":0.00034,"close":28.93}
{"ticker":"IM","date":"2015-10-13","pret":-0.01689,"close":29.01}
{"ticker":"IM","date":"2015-10-14","pret":0.009,"close":29.07}
{"ticker":"IM","date":"2015-10-15","pret":0.01062,"close":28.71}
{"ticker":"IM","date":"2015-10-16","pret":-0.0231,"close":28.81}
{"ticker":"IM","date":"2015-10-19","pret":0.00313,"close":29.08}
{"ticker":"IM","date":"2015-10-20","pret":0.01106,"close":29.02}
{"ticker":"IM","date":"2015-10-21","pret":0.00549,"close":28.77}
{"ticker":"IM","date":"2015-10-22","pret":-0.00686,"close":29.25}
{"ticker":"IM","date":"2015-10-23","pret":0.01775,"close":29.45}
{"ticker":"IM","date":"2015-10-26","pret":0.00034,"close":29.39}
{"ticker":"IM","date":"2015-10-27","pret":-0.00951,"close":28.89}
{"ticker":"IM","date":"2015-10-28","pret":-0.00961,"close":28.98}
{"ticker":"IM","date":"2015-10-29","pret":0,"close":28.57}
{"ticker":"IM","date":"2015-10-30","pret":-0.00518,"close":29.78}
{"ticker":"IM","date":"2015-11-02","pret":0.03306,"close":30.15}
{"ticker":"IM","date":"2015-11-03","pret":0.01233,"close":30.48}
{"ticker":"IM","date":"2015-11-04","pret":0.01185,"close":30.78}
{"ticker":"IM","date":"2015-11-05","pret":0.0062,"close":30.86}
{"ticker":"IM","date":"2015-11-06","pret":0.0013,"close":30.9}
{"ticker":"IM","date":"2015-11-09","pret":0.00324,"close":30.69}
{"ticker":"IM","date":"2015-11-10","pret":-0.0114,"close":30.93}
{"ticker":"IM","date":"2015-11-11","pret":0.01398,"close":31.02}
{"ticker":"IM","date":"2015-11-12","pret":-0.00843,"close":30.1}
{"ticker":"IM","date":"2015-11-13","pret":-0.02339,"close":29.83}
{"ticker":"IM","date":"2015-11-16","pret":-0.00736,"close":30.26}
{"ticker":"IM","date":"2015-11-17","pret":0.02126,"close":30.94}
{"ticker":"IM","date":"2015-11-18","pret":0.01856,"close":31.36}
{"ticker":"IM","date":"2015-11-19","pret":0.01155,"close":31.49}
{"ticker":"IM","date":"2015-11-20","pret":0.00699,"close":31.72}
{"ticker":"IM","date":"2015-11-23","pret":0.00222,"close":31.48}
{"ticker":"IM","date":"2015-11-24","pret":-0.01529,"close":31.01}
{"ticker":"IM","date":"2015-11-25","pret":-0.00321,"close":30.92}
{"ticker":"IM","date":"2015-11-26"}
{"ticker":"IM","date":"2015-11-27","pret":-0.00516,"close":30.86}
{"ticker":"IM","date":"2015-11-30","pret":0.00323,"close":30.93}
{"ticker":"IM","date":"2015-12-01","pret":0.00354,"close":31.3}
{"ticker":"IM","date":"2015-12-02","pret":0.01119,"close":31.19}
{"ticker":"IM","date":"2015-12-03","pret":-0.00318,"close":31.22}
{"ticker":"IM","date":"2015-12-04","pret":-0.00415,"close":31.92}
{"ticker":"IM","date":"2015-12-07","pret":0.02217,"close":31.72}
{"ticker":"IM","date":"2015-12-08","pret":-0.01738,"close":31.85}
{"ticker":"IM","date":"2015-12-09","pret":0.01235,"close":30.99}
{"ticker":"IM","date":"2015-12-10","pret":-0.02518,"close":31.12}
{"ticker":"IM","date":"2015-12-11","pret":-0.00485,"close":31.14}
{"ticker":"IM","date":"2015-12-14","pret":0.00872,"close":30.67}
{"ticker":"IM","date":"2015-12-15","pret":-0.00969,"close":31.42}
{"ticker":"IM","date":"2015-12-16","pret":0.02596,"close":31.61}
{"ticker":"IM","date":"2015-12-17"}
{"ticker":"IM","date":"2015-12-18","pret":-0.02531,"close":30.3}
{"ticker":"IM","date":"2015-12-21","pret":-0.00488,"close":30.65}
{"ticker":"IM","date":"2015-12-22","pret":0.00098,"close":30.83}
{"ticker":"IM","date":"2015-12-23","pret":0.00876,"close":31.37}
{"ticker":"IM","date":"2015-12-24","pret":0.0122,"close":31.39}
{"ticker":"IM","date":"2015-12-28","pret":-0.00448,"close":30.95}
{"ticker":"IM","date":"2015-12-29","pret":0.0016,"close":31.26}
{"ticker":"IM","date":"2015-12-30","pret":-0.0016,"close":31.09}
{"ticker":"IM","date":"2015-12-31","pret":-0.00869,"close":30.38}
{"ticker":"IM","date":"2016-01-04","pret":-0.03386,"close":29.86}
{"ticker":"IM","date":"2016-01-05","pret":-0.00134,"close":29.6}
{"ticker":"IMAX","date":"2015-01-02","pret":-0.00387,"close":30.03}
{"ticker":"IMAX","date":"2015-01-05","pret":-0.03816,"close":29.56}
{"ticker":"IMAX","date":"2015-01-06","pret":-0.00842,"close":29.49}
{"ticker":"IMAX","date":"2015-01-07","pret":0.00808,"close":30.21}
{"ticker":"IMAX","date":"2015-01-08","pret":0.01333,"close":30.6}
{"ticker":"IMAX","date":"2015-01-09","pret":0.01772,"close":30.47}
{"ticker":"IMAX","date":"2015-01-12","pret":-0.01079,"close":30.35}
{"ticker":"IMAX","date":"2015-01-13","pret":-0.00263,"close":30.43}
{"ticker":"IMAX","date":"2015-01-14","pret":-0.00264,"close":29.65}
{"ticker":"IMAX","date":"2015-01-15","pret":-0.01465,"close":29.87}
{"ticker":"IMAX","date":"2015-01-16","pret":-0.00876,"close":30.05}
{"ticker":"IMAX","date":"2015-01-20","pret":0.01644,"close":30.17}
{"ticker":"IMAX","date":"2015-01-21","pret":0.00266,"close":30.15}
{"ticker":"IMAX","date":"2015-01-22","pret":0.00232,"close":31.79}
{"ticker":"IMAX","date":"2015-01-23","pret":0.0532,"close":32.06}
{"ticker":"IMAX","date":"2015-01-26","pret":0.0162,"close":33.61}
{"ticker":"IMAX","date":"2015-01-27","pret":0.03312,"close":33.38}
{"ticker":"IMAX","date":"2015-01-28","pret":0.0009,"close":33.65}
{"ticker":"IMAX","date":"2015-01-29","pret":0.00447,"close":33.63}
{"ticker":"IMAX","date":"2015-01-30","pret":-0.00417,"close":33.33}
{"ticker":"IMAX","date":"2015-02-02","pret":-0.0006,"close":33.63}
{"ticker":"IMAX","date":"2015-02-03","pret":0.00714,"close":33.71}
{"ticker":"IMAX","date":"2015-02-04","pret":-0.00119,"close":34.45}
{"ticker":"IMAX","date":"2015-02-05","pret":0.00946,"close":33.96}
{"ticker":"IMAX","date":"2015-02-06","pret":-0.00324,"close":33.45}
{"ticker":"IMAX","date":"2015-02-09","pret":-0.01426,"close":33.88}
{"ticker":"IMAX","date":"2015-02-10","pret":0.02191,"close":33.64}
{"ticker":"IMAX","date":"2015-02-11","pret":-0.01624,"close":34}
{"ticker":"IMAX","date":"2015-02-12","pret":0.02062,"close":34.52}
{"ticker":"IMAX","date":"2015-02-13","pret":0.00465,"close":34.94}
{"ticker":"IMAX","date":"2015-02-17","pret":0.00405,"close":33.76}
{"ticker":"IMAX","date":"2015-02-18","pret":-0.02695,"close":33.26}
{"ticker":"IMAX","date":"2015-02-19","pret":0.0353,"close":34.93}
{"ticker":"IMAX","date":"2015-02-20","pret":0.00486,"close":35.54}
{"ticker":"IMAX","date":"2015-02-23","pret":0.01134,"close":35.35}
{"ticker":"IMAX","date":"2015-02-24","pret":-0.00169,"close":34.93}
{"ticker":"IMAX","date":"2015-02-25","pret":-0.01222,"close":35.12}
{"ticker":"IMAX","date":"2015-02-26","pret":0.00513,"close":35.01}
{"ticker":"IMAX","date":"2015-02-27","pret":-0.00571,"close":34.97}
{"ticker":"IMAX","date":"2015-03-02","pret":0.00257,"close":34.86}
{"ticker":"IMAX","date":"2015-03-03","pret":-0.00572,"close":34.79}
{"ticker":"IMAX","date":"2015-03-04","pret":-0.00259,"close":34.62}
{"ticker":"IMAX","date":"2015-03-05","pret":-0.00548,"close":34.72}
{"ticker":"IMAX","date":"2015-03-06","pret":0.0026,"close":33.8}
{"ticker":"IMAX","date":"2015-03-09","pret":-0.02513,"close":33.71}
{"ticker":"IMAX","date":"2015-03-10","pret":-0.00653,"close":33.79}
{"ticker":"IMAX","date":"2015-03-11","pret":0,"close":33.7}
{"ticker":"IMAX","date":"2015-03-12","pret":0.00535,"close":34.71}
{"ticker":"IMAX","date":"2015-03-13","pret":0.02487,"close":34.14}
{"ticker":"IMAX","date":"2015-03-16","pret":-0.00725,"close":33.96}
{"ticker":"IMAX","date":"2015-03-17","pret":-0.01496,"close":34.11}
{"ticker":"IMAX","date":"2015-03-18","pret":0.00765,"close":34.64}
{"ticker":"IMAX","date":"2015-03-19","pret":0.01513,"close":34.56}
{"ticker":"IMAX","date":"2015-03-20","pret":0.00346,"close":34.54}
{"ticker":"IMAX","date":"2015-03-23","pret":-0.00809,"close":34.35}
{"ticker":"IMAX","date":"2015-03-24","pret":-0.00378,"close":34.01}
{"ticker":"IMAX","date":"2015-03-25","pret":-0.00467,"close":33.93}
{"ticker":"IMAX","date":"2015-03-26","pret":-0.01178,"close":33.93}
{"ticker":"IMAX","date":"2015-03-27","pret":0.00325,"close":33.71}
{"ticker":"IMAX","date":"2015-03-30","pret":-0.00059,"close":34}
{"ticker":"IMAX","date":"2015-03-31","pret":0.00324,"close":33.71}
{"ticker":"IMAX","date":"2015-04-01","pret":-0.0062,"close":33.53}
{"ticker":"IMAX","date":"2015-04-02","pret":0.01031,"close":34.25}
{"ticker":"IMAX","date":"2015-04-06","pret":0.02318,"close":35.9}
{"ticker":"IMAX","date":"2015-04-07","pret":0.02796,"close":35.28}
{"ticker":"IMAX","date":"2015-04-08","pret":-0.01742,"close":36.33}
{"ticker":"IMAX","date":"2015-04-09","pret":0.03015,"close":36.18}
{"ticker":"IMAX","date":"2015-04-10","pret":-0.00884,"close":36.18}
{"ticker":"IMAX","date":"2015-04-13","pret":0.00912,"close":36.24}
{"ticker":"IMAX","date":"2015-04-14","pret":-0.00413,"close":36.18}
{"ticker":"IMAX","date":"2015-04-15","pret":0.00138,"close":35.86}
{"ticker":"IMAX","date":"2015-04-16","pret":-0.00998,"close":36.1}
{"ticker":"IMAX","date":"2015-04-17","pret":-0.00167,"close":35.99}
{"ticker":"IMAX","date":"2015-04-20","pret":0.00695,"close":36.65}
{"ticker":"IMAX","date":"2015-04-21","pret":0.01784,"close":37}
{"ticker":"IMAX","date":"2015-04-22","pret":0.00948,"close":37.51}
{"ticker":"IMAX","date":"2015-04-23","pret":0.01684,"close":37.4}
{"ticker":"IMAX","date":"2015-04-24","pret":-0.00612,"close":37.62}
{"ticker":"IMAX","date":"2015-04-27","pret":0.00399,"close":37.62}
{"ticker":"IMAX","date":"2015-04-28","pret":0.00106,"close":37.3}
{"ticker":"IMAX","date":"2015-04-29","pret":-0.01067,"close":37.59}
{"ticker":"IMAX","date":"2015-04-30","pret":-0.00916,"close":37.36}
{"ticker":"IMAX","date":"2015-05-01","pret":0.01691,"close":37.89}
{"ticker":"IMAX","date":"2015-05-04","pret":0.01269,"close":37.95}
{"ticker":"IMAX","date":"2015-05-05","pret":-0.00421,"close":37.4}
{"ticker":"IMAX","date":"2015-05-06","pret":-0.00715,"close":37.08}
{"ticker":"IMAX","date":"2015-05-07","pret":-0.01986,"close":36.72}
{"ticker":"IMAX","date":"2015-05-08","pret":-0.00081,"close":36.64}
{"ticker":"IMAX","date":"2015-05-11","pret":-0.0079,"close":36.68}
{"ticker":"IMAX","date":"2015-05-12","pret":-0.00274,"close":37.02}
{"ticker":"IMAX","date":"2015-05-13","pret":0.01578,"close":37.24}
{"ticker":"IMAX","date":"2015-05-14","pret":0.00538,"close":37.75}
{"ticker":"IMAX","date":"2015-05-15","pret":0.01413,"close":37.87}
{"ticker":"IMAX","date":"2015-05-18","pret":0.00317,"close":39.08}
{"ticker":"IMAX","date":"2015-05-19","pret":0.03015,"close":39.14}
{"ticker":"IMAX","date":"2015-05-20","pret":0.00485,"close":38.93}
{"ticker":"IMAX","date":"2015-05-21","pret":-0.00819,"close":38.97}
{"ticker":"IMAX","date":"2015-05-22","pret":0.00256,"close":39.14}
{"ticker":"IMAX","date":"2015-05-26","pret":0.00435,"close":38.57}
{"ticker":"IMAX","date":"2015-05-27","pret":-0.01568,"close":38.77}
{"ticker":"IMAX","date":"2015-05-28","pret":0.06617,"close":39.99}
{"ticker":"IMAX","date":"2015-05-29","pret":-0.03104,"close":40.34}
{"ticker":"IMAX","date":"2015-06-01","pret":0.01317,"close":41.68}
{"ticker":"IMAX","date":"2015-06-02","pret":0.03351,"close":40.37}
{"ticker":"IMAX","date":"2015-06-03","pret":-0.04219,"close":40.13}
{"ticker":"IMAX","date":"2015-06-04","pret":-0.00374,"close":40.63}
{"ticker":"IMAX","date":"2015-06-05","pret":0.01464,"close":41.14}
{"ticker":"IMAX","date":"2015-06-08","pret":0.02024,"close":40.78}
{"ticker":"IMAX","date":"2015-06-09","pret":-0.01631,"close":41.27}
{"ticker":"IMAX","date":"2015-06-10","pret":0.02448,"close":41.38}
{"ticker":"IMAX","date":"2015-06-11","pret":-0.00938,"close":41.54}
{"ticker":"IMAX","date":"2015-06-12","pret":-0.00072,"close":42.47}
{"ticker":"IMAX","date":"2015-06-15","pret":0.02579,"close":43.09}
{"ticker":"IMAX","date":"2015-06-16","pret":0.00962,"close":42.44}
{"ticker":"IMAX","date":"2015-06-17","pret":-0.00774,"close":42.65}
{"ticker":"IMAX","date":"2015-06-18","pret":0.01611,"close":43.09}
{"ticker":"IMAX","date":"2015-06-19","pret":0,"close":43.22}
{"ticker":"IMAX","date":"2015-06-22","pret":0.00439,"close":43.06}
{"ticker":"IMAX","date":"2015-06-23","pret":-0.00532,"close":42.94}
{"ticker":"IMAX","date":"2015-06-24","pret":-0.00558,"close":42.91}
{"ticker":"IMAX","date":"2015-06-25","pret":0.00302,"close":42.87}
{"ticker":"IMAX","date":"2015-06-26","pret":-0.00349,"close":41.21}
{"ticker":"IMAX","date":"2015-06-29","pret":-0.04214,"close":39.92}
{"ticker":"IMAX","date":"2015-06-30","pret":-0.02662,"close":40.27}
{"ticker":"IMAX","date":"2015-07-01","pret":0.01266,"close":39.37}
{"ticker":"IMAX","date":"2015-07-02","pret":-0.027,"close":39.02}
{"ticker":"IMAX","date":"2015-07-06","pret":-0.01635,"close":38.42}
{"ticker":"IMAX","date":"2015-07-07","pret":-0.01322,"close":36.26}
{"ticker":"IMAX","date":"2015-07-08","pret":-0.05553,"close":35.37}
{"ticker":"IMAX","date":"2015-07-09","pret":-0.01249,"close":35.37}
{"ticker":"IMAX","date":"2015-07-10","pret":0.00862,"close":36.46}
{"ticker":"IMAX","date":"2015-07-13","pret":0.03644,"close":37.26}
{"ticker":"IMAX","date":"2015-07-14","pret":-0.00616,"close":37.42}
{"ticker":"IMAX","date":"2015-07-15","pret":0.00643,"close":37.21}
{"ticker":"IMAX","date":"2015-07-16","pret":-0.00348,"close":37.93}
{"ticker":"IMAX","date":"2015-07-17","pret":0.01674,"close":38.02}
{"ticker":"IMAX","date":"2015-07-20","pret":0.01152,"close":38.71}
{"ticker":"IMAX","date":"2015-07-21","pret":0.0052,"close":37.5}
{"ticker":"IMAX","date":"2015-07-22","pret":-0.02572,"close":37.89}
{"ticker":"IMAX","date":"2015-07-23","pret":0.01478,"close":37.25}
{"ticker":"IMAX","date":"2015-07-24","pret":-0.02118,"close":36.41}
{"ticker":"IMAX","date":"2015-07-27","pret":-0.03484,"close":36.2}
{"ticker":"IMAX","date":"2015-07-28","pret":0.00277,"close":36.65}
{"ticker":"IMAX","date":"2015-07-29","pret":0.00551,"close":37.5}
{"ticker":"IMAX","date":"2015-07-30","pret":0.02496,"close":37.09}
{"ticker":"IMAX","date":"2015-07-31","pret":-0.00457,"close":37.41}
{"ticker":"IMAX","date":"2015-08-03","pret":0.00644,"close":37.41}
{"ticker":"IMAX","date":"2015-08-04","pret":0.00134,"close":37.41}
{"ticker":"IMAX","date":"2015-08-05","pret":0,"close":37.98}
{"ticker":"IMAX","date":"2015-08-06","pret":0.01458,"close":36.42}
{"ticker":"IMAX","date":"2015-08-07","pret":-0.04744,"close":36.69}
{"ticker":"IMAX","date":"2015-08-10","pret":0.0167,"close":37.94}
{"ticker":"IMAX","date":"2015-08-11","pret":0.02175,"close":35.79}
{"ticker":"IMAX","date":"2015-08-12","pret":-0.07013,"close":34.74}
{"ticker":"IMAX","date":"2015-08-13","pret":-0.00571,"close":35.22}
{"ticker":"IMAX","date":"2015-08-14","pret":0.00571,"close":34.87}
{"ticker":"IMAX","date":"2015-08-17","pret":-0.00657,"close":35.38}
{"ticker":"IMAX","date":"2015-08-18","pret":0.01027,"close":34.53}
{"ticker":"IMAX","date":"2015-08-19","pret":-0.025,"close":34.33}
{"ticker":"IMAX","date":"2015-08-20","pret":-0.01495,"close":32.16}
{"ticker":"IMAX","date":"2015-08-21","pret":-0.06878,"close":30.85}
{"ticker":"IMAX","date":"2015-08-24","pret":-0.05999,"close":29.18}
{"ticker":"IMAX","date":"2015-08-25","pret":0.0107,"close":30.14}
{"ticker":"IMAX","date":"2015-08-26","pret":0.02657,"close":31.28}
{"ticker":"IMAX","date":"2015-08-27","pret":0.02082,"close":32.02}
{"ticker":"IMAX","date":"2015-08-28","pret":0.01354,"close":32.08}
{"ticker":"IMAX","date":"2015-08-31","pret":0.00156,"close":31.35}
{"ticker":"IMAX","date":"2015-09-01","pret":-0.04275,"close":30.18}
{"ticker":"IMAX","date":"2015-09-02","pret":0,"close":30.72}
{"ticker":"IMAX","date":"2015-09-03","pret":0.00423,"close":30.98}
{"ticker":"IMAX","date":"2015-09-04","pret":-0.00749,"close":30.77}
{"ticker":"IMAX","date":"2015-09-08","pret":0.02135,"close":31.59}
{"ticker":"IMAX","date":"2015-09-09","pret":0.02122,"close":32.01}
{"ticker":"IMAX","date":"2015-09-10","pret":-0.00094,"close":31.41}
{"ticker":"IMAX","date":"2015-09-11","pret":-0.01868,"close":31.22}
{"ticker":"IMAX","date":"2015-09-14","pret":-0.00416,"close":31.22}
{"ticker":"IMAX","date":"2015-09-15","pret":0.00448,"close":32.78}
{"ticker":"IMAX","date":"2015-09-16","pret":0.03762,"close":33.85}
{"ticker":"IMAX","date":"2015-09-17","pret":0.03774,"close":34.29}
{"ticker":"IMAX","date":"2015-09-18","pret":0.00443,"close":34.11}
{"ticker":"IMAX","date":"2015-09-21","pret":0.00793,"close":34.19}
{"ticker":"IMAX","date":"2015-09-22","pret":-0.01504,"close":33.97}
{"ticker":"IMAX","date":"2015-09-23","pret":0.00887,"close":32.73}
{"ticker":"IMAX","date":"2015-09-24","pret":-0.03934,"close":32.51}
{"ticker":"IMAX","date":"2015-09-25","pret":0.01097,"close":32.45}
{"ticker":"IMAX","date":"2015-09-28","pret":-0.01711,"close":31.59}
{"ticker":"IMAX","date":"2015-09-29","pret":-0.02559,"close":32.04}
{"ticker":"IMAX","date":"2015-09-30","pret":0.02127,"close":33.79}
{"ticker":"IMAX","date":"2015-10-01","pret":0.04123,"close":33.3}
{"ticker":"IMAX","date":"2015-10-02","pret":-0.01919,"close":33.73}
{"ticker":"IMAX","date":"2015-10-05","pret":0.02924,"close":34.6}
{"ticker":"IMAX","date":"2015-10-06","pret":0.01633,"close":35.15}
{"ticker":"IMAX","date":"2015-10-07","pret":0.01379,"close":35.05}
{"ticker":"IMAX","date":"2015-10-08","pret":-0.00028,"close":35.14}
{"ticker":"IMAX","date":"2015-10-09","pret":0.00966,"close":36.5}
{"ticker":"IMAX","date":"2015-10-12","pret":0.03935,"close":36.9}
{"ticker":"IMAX","date":"2015-10-13","pret":-0.00163,"close":36.26}
{"ticker":"IMAX","date":"2015-10-14","pret":-0.0137,"close":35.69}
{"ticker":"IMAX","date":"2015-10-15","pret":-0.01222,"close":36.38}
{"ticker":"IMAX","date":"2015-10-16","pret":0.01717,"close":36.73}
{"ticker":"IMAX","date":"2015-10-19","pret":0.00793,"close":37.6}
{"ticker":"IMAX","date":"2015-10-20","pret":0.02289,"close":37.18}
{"ticker":"IMAX","date":"2015-10-21","pret":-0.00373,"close":36.81}
{"ticker":"IMAX","date":"2015-10-22","pret":-0.01399,"close":37.59}
{"ticker":"IMAX","date":"2015-10-23","pret":0.02832,"close":37.57}
{"ticker":"IMAX","date":"2015-10-26","pret":-0.01674,"close":37.71}
{"ticker":"IMAX","date":"2015-10-27","pret":0.01013,"close":37.98}
{"ticker":"IMAX","date":"2015-10-28","pret":0.00503,"close":38.17}
{"ticker":"IMAX","date":"2015-10-29","pret":0.00237,"close":38.28}
{"ticker":"IMAX","date":"2015-10-30","pret":-0.00184,"close":38.39}
{"ticker":"IMAX","date":"2015-11-02","pret":0.01518,"close":38.94}
{"ticker":"IMAX","date":"2015-11-03","pret":0.01111,"close":38.68}
{"ticker":"IMAX","date":"2015-11-04","pret":-0.00334,"close":38.71}
{"ticker":"IMAX","date":"2015-11-05","pret":-0.00284,"close":38.79}
{"ticker":"IMAX","date":"2015-11-06","pret":0.00258,"close":39.17}
{"ticker":"IMAX","date":"2015-11-09","pret":0.00924,"close":39.33}
{"ticker":"IMAX","date":"2015-11-10","pret":0.00306,"close":39.35}
{"ticker":"IMAX","date":"2015-11-11","pret":0.00862,"close":39.4}
{"ticker":"IMAX","date":"2015-11-12","pret":-0.00709,"close":38.57}
{"ticker":"IMAX","date":"2015-11-13","pret":-0.02549,"close":37.66}
{"ticker":"IMAX","date":"2015-11-16","pret":-0.01683,"close":38.07}
{"ticker":"IMAX","date":"2015-11-17","pret":0.01239,"close":38.58}
{"ticker":"IMAX","date":"2015-11-18","pret":0.01198,"close":38.67}
{"ticker":"IMAX","date":"2015-11-19","pret":0,"close":38.85}
{"ticker":"IMAX","date":"2015-11-20","pret":0.00953,"close":38.12}
{"ticker":"IMAX","date":"2015-11-23","pret":-0.0244,"close":37.67}
{"ticker":"IMAX","date":"2015-11-24","pret":-0.02044,"close":37.38}
{"ticker":"IMAX","date":"2015-11-25","pret":0.00241,"close":37.99}
{"ticker":"IMAX","date":"2015-11-26"}
{"ticker":"IMAX","date":"2015-11-27","pret":0.01329,"close":37.94}
{"ticker":"IMAX","date":"2015-11-30","pret":0.00316,"close":37.88}
{"ticker":"IMAX","date":"2015-12-01","pret":0.00499,"close":38.78}
{"ticker":"IMAX","date":"2015-12-02","pret":0.01585,"close":38.77}
{"ticker":"IMAX","date":"2015-12-03","pret":0.00668,"close":38.21}
{"ticker":"IMAX","date":"2015-12-04","pret":-0.02148,"close":38.73}
{"ticker":"IMAX","date":"2015-12-07","pret":0.0148,"close":38.44}
{"ticker":"IMAX","date":"2015-12-08","pret":-0.01742,"close":38.94}
{"ticker":"IMAX","date":"2015-12-09","pret":0.02205,"close":38.1}
{"ticker":"IMAX","date":"2015-12-10","pret":-0.02205,"close":37.36}
{"ticker":"IMAX","date":"2015-12-11","pret":-0.03333,"close":37.31}
{"ticker":"IMAX","date":"2015-12-14","pret":0.01373,"close":38.1}
{"ticker":"IMAX","date":"2015-12-15","pret":0.029,"close":39.02}
{"ticker":"IMAX","date":"2015-12-16","pret":0.0307,"close":39.58}
{"ticker":"IMAX","date":"2015-12-17"}
{"ticker":"IMAX","date":"2015-12-18","pret":-0.01779,"close":37.83}
{"ticker":"IMAX","date":"2015-12-21","pret":-0.02414,"close":36.26}
{"ticker":"IMAX","date":"2015-12-22","pret":-0.04597,"close":36.68}
{"ticker":"IMAX","date":"2015-12-23","pret":0.01013,"close":35.93}
{"ticker":"IMAX","date":"2015-12-24","pret":-0.02845,"close":36.09}
{"ticker":"IMAX","date":"2015-12-28","pret":0.0092,"close":36.04}
{"ticker":"IMAX","date":"2015-12-29","pret":0.00498,"close":36.54}
{"ticker":"IMAX","date":"2015-12-30","pret":0.00578,"close":36.12}
{"ticker":"IMAX","date":"2015-12-31","pret":-0.01411,"close":35.54}
{"ticker":"IMAX","date":"2016-01-04","pret":-0.02453,"close":33.92}
{"ticker":"IMAX","date":"2016-01-05","pret":-0.03338,"close":33.63}
{"ticker":"IMDZ","date":"2015-01-02","pret":0.02469,"close":31.22}
{"ticker":"IMDZ","date":"2015-01-05","pret":0.00192,"close":30.98}
{"ticker":"IMDZ","date":"2015-01-06","pret":-0.00772,"close":30.25}
{"ticker":"IMDZ","date":"2015-01-07","pret":-0.01104,"close":31}
{"ticker":"IMDZ","date":"2015-01-08","pret":0.02641,"close":31.84}
{"ticker":"IMDZ","date":"2015-01-09","pret":-0.0128,"close":31.26}
{"ticker":"IMDZ","date":"2015-01-12","pret":-0.00841,"close":31.43}
{"ticker":"IMDZ","date":"2015-01-13","pret":0.0329,"close":34.88}
{"ticker":"IMDZ","date":"2015-01-14","pret":0.07123,"close":34.29}
{"ticker":"IMDZ","date":"2015-01-15","pret":0.01164,"close":32.14}
{"ticker":"IMDZ","date":"2015-01-16","pret":-0.07723,"close":30.15}
{"ticker":"IMDZ","date":"2015-01-20","pret":-0.06119,"close":26.46}
{"ticker":"IMDZ","date":"2015-01-21","pret":-0.13719,"close":24.48}
{"ticker":"IMDZ","date":"2015-01-22","pret":-0.06858,"close":25.2}
{"ticker":"IMDZ","date":"2015-01-23","pret":0.01538,"close":24.92}
{"ticker":"IMDZ","date":"2015-01-26","pret":-0.01131,"close":24.72}
{"ticker":"IMDZ","date":"2015-01-27","pret":-0.01309,"close":24.58}
{"ticker":"IMDZ","date":"2015-01-28","pret":0.01146,"close":24.5}
{"ticker":"IMDZ","date":"2015-01-29","pret":-0.01146,"close":24.99}
{"ticker":"IMDZ","date":"2015-01-30","pret":0.01795,"close":25.09}
{"ticker":"IMDZ","date":"2015-02-02","pret":0.02279,"close":25.27}
{"ticker":"IMDZ","date":"2015-02-03","pret":0.0067,"close":25.13}
{"ticker":"IMDZ","date":"2015-02-04","pret":-0.01185,"close":24.72}
{"ticker":"IMDZ","date":"2015-02-05","pret":-0.02209,"close":24.99}
{"ticker":"IMDZ","date":"2015-02-06","pret":0.01612,"close":25.27}
{"ticker":"IMDZ","date":"2015-02-09","pret":0.02487,"close":24.51}
{"ticker":"IMDZ","date":"2015-02-10","pret":-0.04465,"close":23.71}
{"ticker":"IMDZ","date":"2015-02-11","pret":-0.02853,"close":23.17}
{"ticker":"IMDZ","date":"2015-02-12","pret":-0.0311,"close":24.14}
{"ticker":"IMDZ","date":"2015-02-13","pret":0.05841,"close":25.34}
{"ticker":"IMDZ","date":"2015-02-17","pret":0.04353,"close":24.84}
{"ticker":"IMDZ","date":"2015-02-18","pret":-0.03864,"close":24.21}
{"ticker":"IMDZ","date":"2015-02-19","pret":-0.01021,"close":24.22}
{"ticker":"IMDZ","date":"2015-02-20","pret":-0.01572,"close":24.18}
{"ticker":"IMDZ","date":"2015-02-23","pret":-0.0025,"close":24.3}
{"ticker":"IMDZ","date":"2015-02-24","pret":0.02924,"close":23.66}
{"ticker":"IMDZ","date":"2015-02-25","pret":-0.04312,"close":23.81}
{"ticker":"IMDZ","date":"2015-02-26","pret":0.00465,"close":23.18}
{"ticker":"IMDZ","date":"2015-02-27","pret":-0.02131,"close":22.04}
{"ticker":"IMDZ","date":"2015-03-02","pret":-0.05082,"close":23.17}
{"ticker":"IMDZ","date":"2015-03-03","pret":0.04693,"close":22.87}
{"ticker":"IMDZ","date":"2015-03-04","pret":-0.02186,"close":23.55}
{"ticker":"IMDZ","date":"2015-03-05","pret":0.04326,"close":24.9}
{"ticker":"IMDZ","date":"2015-03-06","pret":0.04875,"close":24.84}
{"ticker":"IMDZ","date":"2015-03-09","pret":-0.00161,"close":25.48}
{"ticker":"IMDZ","date":"2015-03-10","pret":0.01164,"close":24.98}
{"ticker":"IMDZ","date":"2015-03-11","pret":-0.004,"close":25.62}
{"ticker":"IMDZ","date":"2015-03-12","pret":0.04007,"close":25.92}
{"ticker":"IMDZ","date":"2015-03-13","pret":0.00116,"close":25.39}
{"ticker":"IMDZ","date":"2015-03-16","pret":0.02169,"close":25.21}
{"ticker":"IMDZ","date":"2015-03-17","pret":-0.05931,"close":25.91}
{"ticker":"IMDZ","date":"2015-03-18","pret":0.03839,"close":26.57}
{"ticker":"IMDZ","date":"2015-03-19","pret":0.02242,"close":27.79}
{"ticker":"IMDZ","date":"2015-03-20","pret":0.04267,"close":28.14}
{"ticker":"IMDZ","date":"2015-03-23","pret":0.00825,"close":27.95}
{"ticker":"IMDZ","date":"2015-03-24","pret":-0.00717,"close":27.96}
{"ticker":"IMDZ","date":"2015-03-25","pret":0.01747,"close":26.89}
{"ticker":"IMDZ","date":"2015-03-26","pret":-0.05934,"close":25.65}
{"ticker":"IMDZ","date":"2015-03-27","pret":-0.03901,"close":24.09}
{"ticker":"IMDZ","date":"2015-03-30","pret":-0.04752,"close":22.77}
{"ticker":"IMDZ","date":"2015-03-31","pret":-0.07119,"close":21.11}
{"ticker":"IMDZ","date":"2015-04-01","pret":-0.00528,"close":27.22}
{"ticker":"IMDZ","date":"2015-04-02","pret":0.1779,"close":27.91}
{"ticker":"IMDZ","date":"2015-04-06","pret":-0.03881,"close":26.45}
{"ticker":"IMDZ","date":"2015-04-07","pret":0.02204,"close":24.97}
{"ticker":"IMDZ","date":"2015-04-08","pret":-0.06001,"close":23.4}
{"ticker":"IMDZ","date":"2015-04-09","pret":-0.06172,"close":24.49}
{"ticker":"IMDZ","date":"2015-04-10","pret":0.04401,"close":24.65}
{"ticker":"IMDZ","date":"2015-04-13","pret":-0.00285,"close":24.61}
{"ticker":"IMDZ","date":"2015-04-14","pret":0.00811,"close":27.04}
{"ticker":"IMDZ","date":"2015-04-15","pret":0.09989,"close":27.65}
{"ticker":"IMDZ","date":"2015-04-16","pret":0.01452,"close":26.55}
{"ticker":"IMDZ","date":"2015-04-17","pret":-0.0571,"close":26.51}
{"ticker":"IMDZ","date":"2015-04-20","pret":0.02636,"close":26.42}
{"ticker":"IMDZ","date":"2015-04-21","pret":-0.00709,"close":26.44}
{"ticker":"IMDZ","date":"2015-04-22","pret":0.00374,"close":26.66}
{"ticker":"IMDZ","date":"2015-04-23","pret":-0.00075,"close":26.98}
{"ticker":"IMDZ","date":"2015-04-24","pret":0.00966,"close":26.56}
{"ticker":"IMDZ","date":"2015-04-27","pret":-0.01115,"close":24.91}
{"ticker":"IMDZ","date":"2015-04-28","pret":-0.07445,"close":23.75}
{"ticker":"IMDZ","date":"2015-04-29","pret":-0.0529,"close":24.67}
{"ticker":"IMDZ","date":"2015-04-30","pret":0.04442,"close":22.43}
{"ticker":"IMDZ","date":"2015-05-01","pret":-0.08336,"close":23}
{"ticker":"IMDZ","date":"2015-05-04","pret":0.01402,"close":22.3}
{"ticker":"IMDZ","date":"2015-05-05","pret":-0.03498,"close":20.53}
{"ticker":"IMDZ","date":"2015-05-06","pret":-0.06951,"close":19.98}
{"ticker":"IMDZ","date":"2015-05-07","pret":-0.03041,"close":21.22}
{"ticker":"IMDZ","date":"2015-05-08","pret":0.06553,"close":22.2}
{"ticker":"IMDZ","date":"2015-05-11","pret":0.03303,"close":21.14}
{"ticker":"IMDZ","date":"2015-05-12","pret":-0.06094,"close":21.91}
{"ticker":"IMDZ","date":"2015-05-13","pret":0.07749,"close":21.79}
{"ticker":"IMDZ","date":"2015-05-14","pret":-0.05286,"close":21.29}
{"ticker":"IMDZ","date":"2015-05-15","pret":0.01302,"close":21.11}
{"ticker":"IMDZ","date":"2015-05-18","pret":-0.02431,"close":22.78}
{"ticker":"IMDZ","date":"2015-05-19","pret":0.07826,"close":22.03}
{"ticker":"IMDZ","date":"2015-05-20","pret":-0.03518,"close":21.98}
{"ticker":"IMDZ","date":"2015-05-21","pret":-0.022,"close":22}
{"ticker":"IMDZ","date":"2015-05-22","pret":0.02562,"close":21.59}
{"ticker":"IMDZ","date":"2015-05-26","pret":-0.03727,"close":21.33}
{"ticker":"IMDZ","date":"2015-05-27","pret":0.00794,"close":22.07}
{"ticker":"IMDZ","date":"2015-05-28","pret":0.03294,"close":22.04}
{"ticker":"IMDZ","date":"2015-05-29","pret":-0.00904,"close":21.83}
{"ticker":"IMDZ","date":"2015-06-01","pret":-0.02343,"close":21.38}
{"ticker":"IMDZ","date":"2015-06-02","pret":-0.00747,"close":22.91}
{"ticker":"IMDZ","date":"2015-06-03","pret":0.02589,"close":23.1}
{"ticker":"IMDZ","date":"2015-06-04","pret":0.03894,"close":23.52}
{"ticker":"IMDZ","date":"2015-06-05","pret":0.02557,"close":23.31}
{"ticker":"IMDZ","date":"2015-06-08","pret":-0.00257,"close":23.53}
{"ticker":"IMDZ","date":"2015-06-09","pret":0.00982,"close":22.05}
{"ticker":"IMDZ","date":"2015-06-10","pret":-0.06584,"close":22.7}
{"ticker":"IMDZ","date":"2015-06-11","pret":0.02421,"close":22.74}
{"ticker":"IMDZ","date":"2015-06-12","pret":-0.0031,"close":23.97}
{"ticker":"IMDZ","date":"2015-06-15","pret":0.06201,"close":25.79}
{"ticker":"IMDZ","date":"2015-06-16","pret":0.06506,"close":24.59}
{"ticker":"IMDZ","date":"2015-06-17","pret":-0.03544,"close":23.64}
{"ticker":"IMDZ","date":"2015-06-18","pret":-0.03255,"close":24.55}
{"ticker":"IMDZ","date":"2015-06-19","pret":0.03295,"close":24.38}
{"ticker":"IMDZ","date":"2015-06-22","pret":-0.00977,"close":24.51}
{"ticker":"IMDZ","date":"2015-06-23","pret":0.02185,"close":24.67}
{"ticker":"IMDZ","date":"2015-06-24","pret":0.00678,"close":24.25}
{"ticker":"IMDZ","date":"2015-06-25","pret":-0.02618,"close":24.57}
{"ticker":"IMDZ","date":"2015-06-26","pret":0.00285,"close":22.22}
{"ticker":"IMDZ","date":"2015-06-29","pret":-0.12329,"close":21.01}
{"ticker":"IMDZ","date":"2015-06-30","pret":-0.02,"close":20.65}
{"ticker":"IMDZ","date":"2015-07-01","pret":-0.01753,"close":21.36}
{"ticker":"IMDZ","date":"2015-07-02","pret":0.02222,"close":21.17}
{"ticker":"IMDZ","date":"2015-07-06","pret":-0.0184,"close":21.85}
{"ticker":"IMDZ","date":"2015-07-07","pret":0.04242,"close":21.66}
{"ticker":"IMDZ","date":"2015-07-08","pret":-0.01889,"close":21.03}
{"ticker":"IMDZ","date":"2015-07-09","pret":-0.01405,"close":21.04}
{"ticker":"IMDZ","date":"2015-07-10","pret":0.00799,"close":24.04}
{"ticker":"IMDZ","date":"2015-07-13","pret":0.12188,"close":24.17}
{"ticker":"IMDZ","date":"2015-07-14","pret":0.00537,"close":24.8}
{"ticker":"IMDZ","date":"2015-07-15","pret":0.02803,"close":25.41}
{"ticker":"IMDZ","date":"2015-07-16","pret":0.02062,"close":26.73}
{"ticker":"IMDZ","date":"2015-07-17","pret":0.052,"close":25.62}
{"ticker":"IMDZ","date":"2015-07-20","pret":-0.0473,"close":26.15}
{"ticker":"IMDZ","date":"2015-07-21","pret":0.01704,"close":26.06}
{"ticker":"IMDZ","date":"2015-07-22","pret":-0.0081,"close":26.99}
{"ticker":"IMDZ","date":"2015-07-23","pret":0.04133,"close":25.82}
{"ticker":"IMDZ","date":"2015-07-24","pret":-0.04172,"close":23.27}
{"ticker":"IMDZ","date":"2015-07-27","pret":-0.10916,"close":23.13}
{"ticker":"IMDZ","date":"2015-07-28","pret":0.00388,"close":23.05}
{"ticker":"IMDZ","date":"2015-07-29","pret":-0.00474,"close":21.04}
{"ticker":"IMDZ","date":"2015-07-30","pret":-0.10186,"close":19.98}
{"ticker":"IMDZ","date":"2015-07-31","pret":-0.04354,"close":19.36}
{"ticker":"IMDZ","date":"2015-08-03","pret":-0.03149,"close":19.22}
{"ticker":"IMDZ","date":"2015-08-04","pret":0.00463,"close":19.96}
{"ticker":"IMDZ","date":"2015-08-05","pret":0.03879,"close":19.41}
{"ticker":"IMDZ","date":"2015-08-06","pret":-0.04497,"close":18.22}
{"ticker":"IMDZ","date":"2015-08-07","pret":-0.06568,"close":19.04}
{"ticker":"IMDZ","date":"2015-08-10","pret":0.06101,"close":22.75}
{"ticker":"IMDZ","date":"2015-08-11","pret":0.15771,"close":16.89}
{"ticker":"IMDZ","date":"2015-08-12","pret":-0.27432,"close":18.99}
{"ticker":"IMDZ","date":"2015-08-13","pret":-0.06011,"close":15.16}
{"ticker":"IMDZ","date":"2015-08-14","pret":-0.06132,"close":16.81}
{"ticker":"IMDZ","date":"2015-08-17","pret":0.08399,"close":16.61}
{"ticker":"IMDZ","date":"2015-08-18","pret":-0.01587,"close":16.86}
{"ticker":"IMDZ","date":"2015-08-19","pret":0.02851,"close":16.46}
{"ticker":"IMDZ","date":"2015-08-20","pret":-0.02177,"close":15.38}
{"ticker":"IMDZ","date":"2015-08-21","pret":-0.09415,"close":15.49}
{"ticker":"IMDZ","date":"2015-08-24","pret":-0.00404,"close":14.54}
{"ticker":"IMDZ","date":"2015-08-25","pret":0.02333,"close":13.89}
{"ticker":"IMDZ","date":"2015-08-26","pret":-0.04445,"close":15.44}
{"ticker":"IMDZ","date":"2015-08-27","pret":0.08827,"close":16.44}
{"ticker":"IMDZ","date":"2015-08-28","pret":0.02368,"close":16.61}
{"ticker":"IMDZ","date":"2015-08-31","pret":0.01649,"close":15.94}
{"ticker":"IMDZ","date":"2015-09-01","pret":-0.08861,"close":15.31}
{"ticker":"IMDZ","date":"2015-09-02","pret":0.03639,"close":16.92}
{"ticker":"IMDZ","date":"2015-09-03","pret":0.07675,"close":15.77}
{"ticker":"IMDZ","date":"2015-09-04","pret":-0.08251,"close":14.97}
{"ticker":"IMDZ","date":"2015-09-08","pret":-0.01032,"close":15.25}
{"ticker":"IMDZ","date":"2015-09-09","pret":0.02054,"close":15.9}
{"ticker":"IMDZ","date":"2015-09-10","pret":0.00822,"close":16.01}
{"ticker":"IMDZ","date":"2015-09-11","pret":-0.00696,"close":16.25}
{"ticker":"IMDZ","date":"2015-09-14","pret":0.02196,"close":16.06}
{"ticker":"IMDZ","date":"2015-09-15","pret":-0.00186,"close":16.81}
{"ticker":"IMDZ","date":"2015-09-16","pret":0.05151,"close":16.91}
{"ticker":"IMDZ","date":"2015-09-17","pret":-0.00118,"close":17.89}
{"ticker":"IMDZ","date":"2015-09-18","pret":0.03715,"close":18.87}
{"ticker":"IMDZ","date":"2015-09-21","pret":0.08201,"close":17.67}
{"ticker":"IMDZ","date":"2015-09-22","pret":-0.09463,"close":16.35}
{"ticker":"IMDZ","date":"2015-09-23","pret":-0.05272,"close":15.57}
{"ticker":"IMDZ","date":"2015-09-24","pret":-0.06276,"close":14.85}
{"ticker":"IMDZ","date":"2015-09-25","pret":-0.01764,"close":12.95}
{"ticker":"IMDZ","date":"2015-09-28","pret":-0.15745,"close":11.49}
{"ticker":"IMDZ","date":"2015-09-29","pret":-0.12039,"close":11.26}
{"ticker":"IMDZ","date":"2015-09-30","pret":0.00521,"close":12.2}
{"ticker":"IMDZ","date":"2015-10-01","pret":0.04238,"close":11.25}
{"ticker":"IMDZ","date":"2015-10-02","pret":-0.08754,"close":12.04}
{"ticker":"IMDZ","date":"2015-10-05","pret":0.10726,"close":12.52}
{"ticker":"IMDZ","date":"2015-10-06","pret":0.00649,"close":11.85}
{"ticker":"IMDZ","date":"2015-10-07","pret":-0.03622,"close":12.45}
{"ticker":"IMDZ","date":"2015-10-08","pret":0.03217,"close":11.99}
{"ticker":"IMDZ","date":"2015-10-09","pret":-0.02548,"close":12.24}
{"ticker":"IMDZ","date":"2015-10-12","pret":0.03034,"close":12.22}
{"ticker":"IMDZ","date":"2015-10-13","pret":-0.03619,"close":11.43}
{"ticker":"IMDZ","date":"2015-10-14","pret":-0.03494,"close":11.77}
{"ticker":"IMDZ","date":"2015-10-15","pret":0.01035,"close":13.18}
{"ticker":"IMDZ","date":"2015-10-16","pret":0.1302,"close":13.57}
{"ticker":"IMDZ","date":"2015-10-19","pret":0.01422,"close":13.6}
{"ticker":"IMDZ","date":"2015-10-20","pret":0.01328,"close":12.78}
{"ticker":"IMDZ","date":"2015-10-21","pret":-0.05191,"close":12.69}
{"ticker":"IMDZ","date":"2015-10-22","pret":-0.01556,"close":12.66}
{"ticker":"IMDZ","date":"2015-10-23","pret":0.0117,"close":13.61}
{"ticker":"IMDZ","date":"2015-10-26","pret":0.04546,"close":12.91}
{"ticker":"IMDZ","date":"2015-10-27","pret":-0.05246,"close":12.44}
{"ticker":"IMDZ","date":"2015-10-28","pret":-0.0277,"close":13.1}
{"ticker":"IMDZ","date":"2015-10-29","pret":0.0772,"close":12.8}
{"ticker":"IMDZ","date":"2015-10-30","pret":-0.04716,"close":13}
{"ticker":"IMDZ","date":"2015-11-02","pret":-0.02684,"close":14.27}
{"ticker":"IMDZ","date":"2015-11-03","pret":0.12257,"close":15.53}
{"ticker":"IMDZ","date":"2015-11-04","pret":0.10536,"close":15.92}
{"ticker":"IMDZ","date":"2015-11-05","pret":0.01203,"close":15.81}
{"ticker":"IMDZ","date":"2015-11-06","pret":-0.00822,"close":18.44}
{"ticker":"IMDZ","date":"2015-11-09","pret":0.16192,"close":18.26}
{"ticker":"IMDZ","date":"2015-11-10","pret":-0.02458,"close":18.11}
{"ticker":"IMDZ","date":"2015-11-11","pret":0.00221,"close":17.6}
{"ticker":"IMDZ","date":"2015-11-12","pret":-0.04515,"close":16.8}
{"ticker":"IMDZ","date":"2015-11-13","pret":-0.03108,"close":18.09}
{"ticker":"IMDZ","date":"2015-11-16","pret":0.07014,"close":18.75}
{"ticker":"IMDZ","date":"2015-11-17","pret":0.04665,"close":19.08}
{"ticker":"IMDZ","date":"2015-11-18","pret":0.01368,"close":19.24}
{"ticker":"IMDZ","date":"2015-11-19","pret":-0.00419,"close":18.63}
{"ticker":"IMDZ","date":"2015-11-20","pret":-0.01428,"close":18.42}
{"ticker":"IMDZ","date":"2015-11-23","pret":-0.01448,"close":20.09}
{"ticker":"IMDZ","date":"2015-11-24","pret":0.07542,"close":20.93}
{"ticker":"IMDZ","date":"2015-11-25","pret":0.04602,"close":20.88}
{"ticker":"IMDZ","date":"2015-11-26"}
{"ticker":"IMDZ","date":"2015-11-27","pret":0.00525,"close":21}
{"ticker":"IMDZ","date":"2015-11-30","pret":0.00522,"close":20.93}
{"ticker":"IMDZ","date":"2015-12-01","pret":-0.00142,"close":21.67}
{"ticker":"IMDZ","date":"2015-12-02","pret":0.0299,"close":21.84}
{"ticker":"IMDZ","date":"2015-12-03","pret":0.01098,"close":21.37}
{"ticker":"IMDZ","date":"2015-12-04","pret":-0.02722,"close":21.8}
{"ticker":"IMDZ","date":"2015-12-07","pret":0.01162,"close":20.09}
{"ticker":"IMDZ","date":"2015-12-08","pret":0.00277,"close":19.95}
{"ticker":"IMDZ","date":"2015-12-09","pret":-0.08563,"close":19.2}
{"ticker":"IMDZ","date":"2015-12-10","pret":-0.03112,"close":19.42}
{"ticker":"IMDZ","date":"2015-12-11","pret":-0.02147,"close":19.35}
{"ticker":"IMDZ","date":"2015-12-14","pret":0.02819,"close":19.32}
{"ticker":"IMDZ","date":"2015-12-15","pret":0.00052,"close":20.24}
{"ticker":"IMDZ","date":"2015-12-16","pret":0.06087,"close":20.26}
{"ticker":"IMDZ","date":"2015-12-17"}
{"ticker":"IMDZ","date":"2015-12-18","pret":-0.00194,"close":21.57}
{"ticker":"IMDZ","date":"2015-12-21","pret":0.06387,"close":23.15}
{"ticker":"IMDZ","date":"2015-12-22","pret":0.05445,"close":22.4}
{"ticker":"IMDZ","date":"2015-12-23","pret":-0.02531,"close":22.14}
{"ticker":"IMDZ","date":"2015-12-24","pret":-0.012,"close":21.39}
{"ticker":"IMDZ","date":"2015-12-28","pret":-0.05139,"close":20.96}
{"ticker":"IMDZ","date":"2015-12-29","pret":-0.0272,"close":21.36}
{"ticker":"IMDZ","date":"2015-12-30","pret":0.02154,"close":21.53}
{"ticker":"IMDZ","date":"2015-12-31","pret":0.01783,"close":20.08}
{"ticker":"IMDZ","date":"2016-01-04","pret":-0.10072,"close":19.39}
{"ticker":"IMDZ","date":"2016-01-05","pret":-0.01138,"close":18.16}
{"ticker":"IMGN","date":"2015-01-02","pret":0.02789,"close":6.49}
{"ticker":"IMGN","date":"2015-01-05","pret":0.04276,"close":6.53}
{"ticker":"IMGN","date":"2015-01-06","pret":0.01538,"close":6.5}
{"ticker":"IMGN","date":"2015-01-07","pret":0.00912,"close":6.33}
{"ticker":"IMGN","date":"2015-01-08","pret":-0.03542,"close":6.23}
{"ticker":"IMGN","date":"2015-01-09","pret":-0.0254,"close":6.23}
{"ticker":"IMGN","date":"2015-01-12","pret":0.00321,"close":6.23}
{"ticker":"IMGN","date":"2015-01-13","pret":0.01116,"close":6.07}
{"ticker":"IMGN","date":"2015-01-14","pret":-0.04705,"close":6.34}
{"ticker":"IMGN","date":"2015-01-15","pret":0.05337,"close":6.07}
{"ticker":"IMGN","date":"2015-01-16","pret":-0.0451,"close":6.28}
{"ticker":"IMGN","date":"2015-01-20","pret":0.03719,"close":6.39}
{"ticker":"IMGN","date":"2015-01-21","pret":0.01262,"close":6.17}
{"ticker":"IMGN","date":"2015-01-22","pret":-0.02219,"close":6.07}
{"ticker":"IMGN","date":"2015-01-23","pret":-0.0016,"close":6.33}
{"ticker":"IMGN","date":"2015-01-26","pret":0.01117,"close":6.47}
{"ticker":"IMGN","date":"2015-01-27","pret":0.01418,"close":6.43}
{"ticker":"IMGN","date":"2015-01-28","pret":0.01707,"close":6.17}
{"ticker":"IMGN","date":"2015-01-29","pret":-0.04403,"close":6.2}
{"ticker":"IMGN","date":"2015-01-30","pret":0.08177,"close":7.63}
{"ticker":"IMGN","date":"2015-02-02","pret":0.112,"close":7.32}
{"ticker":"IMGN","date":"2015-02-03","pret":-0.02821,"close":6.96}
{"ticker":"IMGN","date":"2015-02-04","pret":-0.06037,"close":7.05}
{"ticker":"IMGN","date":"2015-02-05","pret":0.02853,"close":7.29}
{"ticker":"IMGN","date":"2015-02-06","pret":0.07059,"close":7.32}
{"ticker":"IMGN","date":"2015-02-09","pret":-0.03739,"close":7.26}
{"ticker":"IMGN","date":"2015-02-10","pret":-0.01232,"close":7.26}
{"ticker":"IMGN","date":"2015-02-11","pret":-0.00276,"close":7.05}
{"ticker":"IMGN","date":"2015-02-12","pret":-0.02094,"close":7.19}
{"ticker":"IMGN","date":"2015-02-13","pret":0.01955,"close":7.19}
{"ticker":"IMGN","date":"2015-02-17","pret":-0.00416,"close":7.49}
{"ticker":"IMGN","date":"2015-02-18","pret":0.03681,"close":7.4}
{"ticker":"IMGN","date":"2015-02-19","pret":-0.01348,"close":7.6}
{"ticker":"IMGN","date":"2015-02-20","pret":0.03467,"close":7.62}
{"ticker":"IMGN","date":"2015-02-23","pret":0.00653,"close":7.58}
{"ticker":"IMGN","date":"2015-02-24","pret":-0.00784,"close":7.46}
{"ticker":"IMGN","date":"2015-02-25","pret":-0.02391,"close":7.68}
{"ticker":"IMGN","date":"2015-02-26","pret":0.02522,"close":7.79}
{"ticker":"IMGN","date":"2015-02-27","pret":0.02588,"close":7.6}
{"ticker":"IMGN","date":"2015-03-02","pret":-0.03245,"close":7.89}
{"ticker":"IMGN","date":"2015-03-03","pret":0.04008,"close":7.54}
{"ticker":"IMGN","date":"2015-03-04","pret":-0.05069,"close":7.73}
{"ticker":"IMGN","date":"2015-03-05","pret":0.03537,"close":7.87}
{"ticker":"IMGN","date":"2015-03-06","pret":0.00897,"close":7.62}
{"ticker":"IMGN","date":"2015-03-09","pret":-0.02323,"close":7.66}
{"ticker":"IMGN","date":"2015-03-10","pret":-0.01579,"close":7.69}
{"ticker":"IMGN","date":"2015-03-11","pret":0.0197,"close":7.64}
{"ticker":"IMGN","date":"2015-03-12","pret":0,"close":7.78}
{"ticker":"IMGN","date":"2015-03-13","pret":0.00906,"close":7.85}
{"ticker":"IMGN","date":"2015-03-16","pret":0.02041,"close":7.7}
{"ticker":"IMGN","date":"2015-03-17","pret":-0.02687,"close":7.63}
{"ticker":"IMGN","date":"2015-03-18","pret":-0.01437,"close":7.62}
{"ticker":"IMGN","date":"2015-03-19","pret":-0.00132,"close":7.92}
{"ticker":"IMGN","date":"2015-03-20","pret":0.05011,"close":7.44}
{"ticker":"IMGN","date":"2015-03-23","pret":0.11806,"close":8.69}
{"ticker":"IMGN","date":"2015-03-24","pret":-0.03053,"close":8.45}
{"ticker":"IMGN","date":"2015-03-25","pret":-0.02441,"close":8.15}
{"ticker":"IMGN","date":"2015-03-26","pret":-0.06062,"close":7.98}
{"ticker":"IMGN","date":"2015-03-27","pret":0,"close":8.25}
{"ticker":"IMGN","date":"2015-03-30","pret":0.03802,"close":8.52}
{"ticker":"IMGN","date":"2015-03-31","pret":0.06747,"close":8.95}
{"ticker":"IMGN","date":"2015-04-01","pret":0.00112,"close":8.94}
{"ticker":"IMGN","date":"2015-04-02","pret":0.01117,"close":9.4}
{"ticker":"IMGN","date":"2015-04-06","pret":0.04348,"close":9.3}
{"ticker":"IMGN","date":"2015-04-07","pret":-0.01285,"close":9.5}
{"ticker":"IMGN","date":"2015-04-08","pret":0.02343,"close":9.75}
{"ticker":"IMGN","date":"2015-04-09","pret":0.02598,"close":9.83}
{"ticker":"IMGN","date":"2015-04-10","pret":0.01829,"close":10.02}
{"ticker":"IMGN","date":"2015-04-13","pret":0.00702,"close":10.2}
{"ticker":"IMGN","date":"2015-04-14","pret":0.02078,"close":10.08}
{"ticker":"IMGN","date":"2015-04-15","pret":-0.00491,"close":10.23}
{"ticker":"IMGN","date":"2015-04-16","pret":0.00197,"close":10.08}
{"ticker":"IMGN","date":"2015-04-17","pret":-0.00789,"close":10.12}
{"ticker":"IMGN","date":"2015-04-20","pret":0.00691,"close":10.09}
{"ticker":"IMGN","date":"2015-04-21","pret":-0.01486,"close":9.95}
{"ticker":"IMGN","date":"2015-04-22","pret":0.00199,"close":9.96}
{"ticker":"IMGN","date":"2015-04-23","pret":-0.008,"close":10.25}
{"ticker":"IMGN","date":"2015-04-24","pret":-0.04728,"close":9.96}
{"ticker":"IMGN","date":"2015-04-27","pret":0.04225,"close":8.86}
{"ticker":"IMGN","date":"2015-04-28","pret":-0.11652,"close":8.68}
{"ticker":"IMGN","date":"2015-04-29","pret":-0.01715,"close":8.64}
{"ticker":"IMGN","date":"2015-04-30","pret":-0.0116,"close":8.27}
{"ticker":"IMGN","date":"2015-05-01","pret":-0.03201,"close":8.39}
{"ticker":"IMGN","date":"2015-05-04","pret":0.01078,"close":8.42}
{"ticker":"IMGN","date":"2015-05-05","pret":-0.00239,"close":8.13}
{"ticker":"IMGN","date":"2015-05-06","pret":-0.02541,"close":8.04}
{"ticker":"IMGN","date":"2015-05-07","pret":-0.02482,"close":8.24}
{"ticker":"IMGN","date":"2015-05-08","pret":0.05142,"close":8.62}
{"ticker":"IMGN","date":"2015-05-11","pret":0.03056,"close":8.62}
{"ticker":"IMGN","date":"2015-05-12","pret":-0.01047,"close":8.56}
{"ticker":"IMGN","date":"2015-05-13","pret":0.00815,"close":9.12}
{"ticker":"IMGN","date":"2015-05-14","pret":0.06294,"close":8.55}
{"ticker":"IMGN","date":"2015-05-15","pret":-0.0711,"close":8.59}
{"ticker":"IMGN","date":"2015-05-18","pret":-0.00234,"close":8.67}
{"ticker":"IMGN","date":"2015-05-19","pret":0.01512,"close":8.62}
{"ticker":"IMGN","date":"2015-05-20","pret":-0.00347,"close":8.7}
{"ticker":"IMGN","date":"2015-05-21","pret":0.02178,"close":8.82}
{"ticker":"IMGN","date":"2015-05-22","pret":-0.00341,"close":8.89}
{"ticker":"IMGN","date":"2015-05-26","pret":0.00906,"close":8.93}
{"ticker":"IMGN","date":"2015-05-27","pret":0.00786,"close":9.03}
{"ticker":"IMGN","date":"2015-05-28","pret":0.00669,"close":9.02}
{"ticker":"IMGN","date":"2015-05-29","pret":0.00111,"close":8.98}
{"ticker":"IMGN","date":"2015-06-01","pret":0.24227,"close":15.44}
{"ticker":"IMGN","date":"2015-06-02","pret":0.2411,"close":14.03}
{"ticker":"IMGN","date":"2015-06-03","pret":-0.03908,"close":13.75}
{"ticker":"IMGN","date":"2015-06-04","pret":-0.03255,"close":14.66}
{"ticker":"IMGN","date":"2015-06-05","pret":0.07369,"close":14.7}
{"ticker":"IMGN","date":"2015-06-08","pret":0.00409,"close":14.92}
{"ticker":"IMGN","date":"2015-06-09","pret":0.00948,"close":14.27}
{"ticker":"IMGN","date":"2015-06-10","pret":-0.03777,"close":14.15}
{"ticker":"IMGN","date":"2015-06-11","pret":-0.0141,"close":14.19}
{"ticker":"IMGN","date":"2015-06-12","pret":0.00142,"close":14.19}
{"ticker":"IMGN","date":"2015-06-15","pret":0,"close":13.94}
{"ticker":"IMGN","date":"2015-06-16","pret":-0.01284,"close":14.31}
{"ticker":"IMGN","date":"2015-06-17","pret":0.02761,"close":14.01}
{"ticker":"IMGN","date":"2015-06-18","pret":-0.01975,"close":14.64}
{"ticker":"IMGN","date":"2015-06-19","pret":0.04389,"close":14.63}
{"ticker":"IMGN","date":"2015-06-22","pret":-0.00478,"close":15.04}
{"ticker":"IMGN","date":"2015-06-23","pret":0.03301,"close":15.13}
{"ticker":"IMGN","date":"2015-06-24","pret":0.00265,"close":14.4}
{"ticker":"IMGN","date":"2015-06-25","pret":-0.04806,"close":14.22}
{"ticker":"IMGN","date":"2015-06-26","pret":-0.01046,"close":14.08}
{"ticker":"IMGN","date":"2015-06-29","pret":-0.0234,"close":13.8}
{"ticker":"IMGN","date":"2015-06-30","pret":-0.00144,"close":14.38}
{"ticker":"IMGN","date":"2015-07-01","pret":0.03806,"close":14.27}
{"ticker":"IMGN","date":"2015-07-02","pret":-0.01043,"close":14.01}
{"ticker":"IMGN","date":"2015-07-06","pret":-0.0262,"close":14.4}
{"ticker":"IMGN","date":"2015-07-07","pret":0.03593,"close":14.53}
{"ticker":"IMGN","date":"2015-07-08","pret":-0.00208,"close":13.99}
{"ticker":"IMGN","date":"2015-07-09","pret":-0.01467,"close":14.19}
{"ticker":"IMGN","date":"2015-07-10","pret":0.00631,"close":14.44}
{"ticker":"IMGN","date":"2015-07-13","pret":0.01389,"close":16.72}
{"ticker":"IMGN","date":"2015-07-14","pret":0.13525,"close":16.9}
{"ticker":"IMGN","date":"2015-07-15","pret":0.02499,"close":16.91}
{"ticker":"IMGN","date":"2015-07-16","pret":-0.00176,"close":19.04}
{"ticker":"IMGN","date":"2015-07-17","pret":0.09536,"close":19.39}
{"ticker":"IMGN","date":"2015-07-20","pret":0.03522,"close":18.88}
{"ticker":"IMGN","date":"2015-07-21","pret":-0.03362,"close":18.65}
{"ticker":"IMGN","date":"2015-07-22","pret":-0.01996,"close":18.92}
{"ticker":"IMGN","date":"2015-07-23","pret":0.03481,"close":18.15}
{"ticker":"IMGN","date":"2015-07-24","pret":-0.06356,"close":17.41}
{"ticker":"IMGN","date":"2015-07-27","pret":-0.02154,"close":17.42}
{"ticker":"IMGN","date":"2015-07-28","pret":0.00514,"close":18.1}
{"ticker":"IMGN","date":"2015-07-29","pret":0.03529,"close":17.86}
{"ticker":"IMGN","date":"2015-07-30","pret":-0.01833,"close":17.9}
{"ticker":"IMGN","date":"2015-07-31","pret":-0.05,"close":18.02}
{"ticker":"IMGN","date":"2015-08-03","pret":0.0123,"close":16.63}
{"ticker":"IMGN","date":"2015-08-04","pret":-0.02714,"close":16.33}
{"ticker":"IMGN","date":"2015-08-05","pret":-0.03098,"close":16.32}
{"ticker":"IMGN","date":"2015-08-06","pret":-0.00062,"close":15.38}
{"ticker":"IMGN","date":"2015-08-07","pret":-0.04935,"close":14.98}
{"ticker":"IMGN","date":"2015-08-10","pret":-0.02362,"close":15.04}
{"ticker":"IMGN","date":"2015-08-11","pret":-0.00399,"close":14.45}
{"ticker":"IMGN","date":"2015-08-12","pret":-0.02703,"close":14.38}
{"ticker":"IMGN","date":"2015-08-13","pret":-0.02076,"close":13.94}
{"ticker":"IMGN","date":"2015-08-14","pret":-0.03053,"close":13.58}
{"ticker":"IMGN","date":"2015-08-17","pret":-0.03522,"close":14.56}
{"ticker":"IMGN","date":"2015-08-18","pret":0.05096,"close":13.54}
{"ticker":"IMGN","date":"2015-08-19","pret":-0.04278,"close":13}
{"ticker":"IMGN","date":"2015-08-20","pret":-0.00297,"close":12.47}
{"ticker":"IMGN","date":"2015-08-21","pret":-0.10569,"close":13.07}
{"ticker":"IMGN","date":"2015-08-24","pret":-0.00248,"close":12.79}
{"ticker":"IMGN","date":"2015-08-25","pret":0.12803,"close":13.14}
{"ticker":"IMGN","date":"2015-08-26","pret":-0.0206,"close":13.78}
{"ticker":"IMGN","date":"2015-08-27","pret":0.04649,"close":14.28}
{"ticker":"IMGN","date":"2015-08-28","pret":0.01059,"close":14.28}
{"ticker":"IMGN","date":"2015-08-31","pret":-0.0113,"close":13.46}
{"ticker":"IMGN","date":"2015-09-01","pret":-0.07214,"close":12.98}
{"ticker":"IMGN","date":"2015-09-02","pret":0.01138,"close":13.46}
{"ticker":"IMGN","date":"2015-09-03","pret":0.01275,"close":12.92}
{"ticker":"IMGN","date":"2015-09-04","pret":-0.05278,"close":13.28}
{"ticker":"IMGN","date":"2015-09-08","pret":0.06831,"close":13.52}
{"ticker":"IMGN","date":"2015-09-09","pret":0.00147,"close":13.03}
{"ticker":"IMGN","date":"2015-09-10","pret":-0.05264,"close":13.27}
{"ticker":"IMGN","date":"2015-09-11","pret":0.01685,"close":13.86}
{"ticker":"IMGN","date":"2015-09-14","pret":0.0604,"close":13.72}
{"ticker":"IMGN","date":"2015-09-15","pret":-0.02095,"close":14}
{"ticker":"IMGN","date":"2015-09-16","pret":0.0238,"close":14.41}
{"ticker":"IMGN","date":"2015-09-17","pret":0.02186,"close":16.36}
{"ticker":"IMGN","date":"2015-09-18","pret":0.10828,"close":14.65}
{"ticker":"IMGN","date":"2015-09-21","pret":-0.13586,"close":12.32}
{"ticker":"IMGN","date":"2015-09-22","pret":-0.17418,"close":11.98}
{"ticker":"IMGN","date":"2015-09-23","pret":0.01943,"close":11.44}
{"ticker":"IMGN","date":"2015-09-24","pret":-0.0524,"close":11.2}
{"ticker":"IMGN","date":"2015-09-25","pret":0.00088,"close":10.44}
{"ticker":"IMGN","date":"2015-09-28","pret":-0.08645,"close":10.1}
{"ticker":"IMGN","date":"2015-09-29","pret":-0.03918,"close":9.54}
{"ticker":"IMGN","date":"2015-09-30","pret":-0.02324,"close":9.6}
{"ticker":"IMGN","date":"2015-10-01","pret":-0.02066,"close":10.04}
{"ticker":"IMGN","date":"2015-10-02","pret":0.02576,"close":10.89}
{"ticker":"IMGN","date":"2015-10-05","pret":0.11609,"close":11.13}
{"ticker":"IMGN","date":"2015-10-06","pret":0.0009,"close":10.69}
{"ticker":"IMGN","date":"2015-10-07","pret":-0.0587,"close":10.97}
{"ticker":"IMGN","date":"2015-10-08","pret":0.04504,"close":10.66}
{"ticker":"IMGN","date":"2015-10-09","pret":-0.01479,"close":10.91}
{"ticker":"IMGN","date":"2015-10-12","pret":0.02936,"close":10.84}
{"ticker":"IMGN","date":"2015-10-13","pret":-0.0275,"close":10.28}
{"ticker":"IMGN","date":"2015-10-14","pret":-0.03692,"close":10.43}
{"ticker":"IMGN","date":"2015-10-15","pret":-0.0029,"close":11.01}
{"ticker":"IMGN","date":"2015-10-16","pret":0.06822,"close":10.89}
{"ticker":"IMGN","date":"2015-10-19","pret":-0.01731,"close":10.89}
{"ticker":"IMGN","date":"2015-10-20","pret":0,"close":10.64}
{"ticker":"IMGN","date":"2015-10-21","pret":-0.01202,"close":10.7}
{"ticker":"IMGN","date":"2015-10-22","pret":-0.0283,"close":10.56}
{"ticker":"IMGN","date":"2015-10-23","pret":0.0283,"close":11.2}
{"ticker":"IMGN","date":"2015-10-26","pret":0.04101,"close":11.14}
{"ticker":"IMGN","date":"2015-10-27","pret":-0.00537,"close":11.32}
{"ticker":"IMGN","date":"2015-10-28","pret":0.0009,"close":11.78}
{"ticker":"IMGN","date":"2015-10-29","pret":0.05411,"close":11.54}
{"ticker":"IMGN","date":"2015-10-30","pret":-0.01887,"close":11.7}
{"ticker":"IMGN","date":"2015-11-02","pret":0.00862,"close":12.17}
{"ticker":"IMGN","date":"2015-11-03","pret":0.04285,"close":12.59}
{"ticker":"IMGN","date":"2015-11-04","pret":0.0395,"close":12.66}
{"ticker":"IMGN","date":"2015-11-05","pret":-0.00158,"close":12.54}
{"ticker":"IMGN","date":"2015-11-06","pret":-0.01035,"close":12.75}
{"ticker":"IMGN","date":"2015-11-09","pret":0.0198,"close":13.21}
{"ticker":"IMGN","date":"2015-11-10","pret":0.03922,"close":13.07}
{"ticker":"IMGN","date":"2015-11-11","pret":-0.00833,"close":12.66}
{"ticker":"IMGN","date":"2015-11-12","pret":-0.0467,"close":12.81}
{"ticker":"IMGN","date":"2015-11-13","pret":0.01738,"close":12.49}
{"ticker":"IMGN","date":"2015-11-16","pret":-0.03344,"close":11.7}
{"ticker":"IMGN","date":"2015-11-17","pret":-0.04133,"close":12.27}
{"ticker":"IMGN","date":"2015-11-18","pret":0.03075,"close":12.88}
{"ticker":"IMGN","date":"2015-11-19","pret":0.05493,"close":12.46}
{"ticker":"IMGN","date":"2015-11-20","pret":-0.02828,"close":12.76}
{"ticker":"IMGN","date":"2015-11-23","pret":0.01109,"close":12.84}
{"ticker":"IMGN","date":"2015-11-24","pret":0.0055,"close":12.84}
{"ticker":"IMGN","date":"2015-11-25","pret":0.03163,"close":13.76}
{"ticker":"IMGN","date":"2015-11-26"}
{"ticker":"IMGN","date":"2015-11-27","pret":0.04962,"close":13.59}
{"ticker":"IMGN","date":"2015-11-30","pret":-0.01823,"close":13.57}
{"ticker":"IMGN","date":"2015-12-01","pret":0.0044,"close":13.28}
{"ticker":"IMGN","date":"2015-12-02","pret":-0.02447,"close":13.16}
{"ticker":"IMGN","date":"2015-12-03","pret":-0.01057,"close":12.92}
{"ticker":"IMGN","date":"2015-12-04","pret":-0.01992,"close":13.24}
{"ticker":"IMGN","date":"2015-12-07","pret":0.02295,"close":12.97}
{"ticker":"IMGN","date":"2015-12-08","pret":-0.03072,"close":13.09}
{"ticker":"IMGN","date":"2015-12-09","pret":0.0124,"close":12.64}
{"ticker":"IMGN","date":"2015-12-10","pret":-0.03051,"close":12.83}
{"ticker":"IMGN","date":"2015-12-11","pret":-0.00558,"close":12.29}
{"ticker":"IMGN","date":"2015-12-14","pret":-0.01773,"close":12.6}
{"ticker":"IMGN","date":"2015-12-15","pret":0.04141,"close":13.13}
{"ticker":"IMGN","date":"2015-12-16","pret":0.03525,"close":13.68}
{"ticker":"IMGN","date":"2015-12-17"}
{"ticker":"IMGN","date":"2015-12-18","pret":0.01346,"close":13.55}
{"ticker":"IMGN","date":"2015-12-21","pret":0.01108,"close":13.63}
{"ticker":"IMGN","date":"2015-12-22","pret":0.00659,"close":13.62}
{"ticker":"IMGN","date":"2015-12-23","pret":0.00073,"close":13.69}
{"ticker":"IMGN","date":"2015-12-24","pret":-0.00439,"close":13.68}
{"ticker":"IMGN","date":"2015-12-28","pret":0.00146,"close":13.46}
{"ticker":"IMGN","date":"2015-12-29","pret":-0.00955,"close":13.95}
{"ticker":"IMGN","date":"2015-12-30","pret":0.03126,"close":13.66}
{"ticker":"IMGN","date":"2015-12-31","pret":-0.02684,"close":13.57}
{"ticker":"IMGN","date":"2016-01-04","pret":-0.02456,"close":12.81}
{"ticker":"IMGN","date":"2016-01-05","pret":-0.02983,"close":12.85}
{"ticker":"IMH","date":"2015-01-02","pret":0,"close":6.27}
{"ticker":"IMH","date":"2015-01-05","pret":0.01123,"close":6.33}
{"ticker":"IMH","date":"2015-01-06","pret":0.0111,"close":6.5}
{"ticker":"IMH","date":"2015-01-07","pret":0.02492,"close":6.54}
{"ticker":"IMH","date":"2015-01-08","pret":0.00766,"close":7.14}
{"ticker":"IMH","date":"2015-01-09","pret":0.096,"close":7.8}
{"ticker":"IMH","date":"2015-01-12","pret":0.06575,"close":8.4}
{"ticker":"IMH","date":"2015-01-13","pret":0.09885,"close":8.34}
{"ticker":"IMH","date":"2015-01-14","pret":-0.04328,"close":8.5}
{"ticker":"IMH","date":"2015-01-15","pret":0.05148,"close":8.1}
{"ticker":"IMH","date":"2015-01-16","pret":-0.0564,"close":8.28}
{"ticker":"IMH","date":"2015-01-20","pret":0.00615,"close":8.15}
{"ticker":"IMH","date":"2015-01-21","pret":0,"close":8.15}
{"ticker":"IMH","date":"2015-01-22","pret":-0.0111,"close":8.34}
{"ticker":"IMH","date":"2015-01-23","pret":0.03535,"close":9.2}
{"ticker":"IMH","date":"2015-01-26","pret":0.09477,"close":9.1}
{"ticker":"IMH","date":"2015-01-27","pret":-0.01095,"close":9.41}
{"ticker":"IMH","date":"2015-01-28","pret":0.03888,"close":9}
{"ticker":"IMH","date":"2015-01-29","pret":-0.04773,"close":9.43}
{"ticker":"IMH","date":"2015-01-30","pret":0.04242,"close":9.48}
{"ticker":"IMH","date":"2015-02-02","pret":0.00954,"close":9.53}
{"ticker":"IMH","date":"2015-02-03","pret":0.00105,"close":9.32}
{"ticker":"IMH","date":"2015-02-04","pret":-0.01166,"close":9.29}
{"ticker":"IMH","date":"2015-02-05","pret":0.00532,"close":9.35}
{"ticker":"IMH","date":"2015-02-06","pret":-0.01281,"close":10.1}
{"ticker":"IMH","date":"2015-02-09","pret":0.07748,"close":9.83}
{"ticker":"IMH","date":"2015-02-10","pret":-0.02618,"close":9.91}
{"ticker":"IMH","date":"2015-02-11","pret":-0.0082,"close":9.63}
{"ticker":"IMH","date":"2015-02-12","pret":-0.01138,"close":9.87}
{"ticker":"IMH","date":"2015-02-13","pret":0.01958,"close":9.97}
{"ticker":"IMH","date":"2015-02-17","pret":0.0232,"close":9.98}
{"ticker":"IMH","date":"2015-02-18","pret":-0.005,"close":9.99}
{"ticker":"IMH","date":"2015-02-19","pret":-0.00603,"close":9.95}
{"ticker":"IMH","date":"2015-02-20","pret":-0.00101,"close":9.97}
{"ticker":"IMH","date":"2015-02-23","pret":-0.00607,"close":9.91}
{"ticker":"IMH","date":"2015-02-24","pret":0.00506,"close":9.91}
{"ticker":"IMH","date":"2015-02-25","pret":-0.00506,"close":10}
{"ticker":"IMH","date":"2015-02-26","pret":0.02407,"close":10.13}
{"ticker":"IMH","date":"2015-02-27","pret":0.00396,"close":10.15}
{"ticker":"IMH","date":"2015-03-02","pret":-0.00099,"close":10.14}
{"ticker":"IMH","date":"2015-03-03","pret":0.00296,"close":10.28}
{"ticker":"IMH","date":"2015-03-04","pret":0.00197,"close":10.18}
{"ticker":"IMH","date":"2015-03-05","pret":0.00686,"close":10.17}
{"ticker":"IMH","date":"2015-03-06","pret":-0.00293,"close":10.2}
{"ticker":"IMH","date":"2015-03-09","pret":-0.00688,"close":10.24}
{"ticker":"IMH","date":"2015-03-10","pret":0.00981,"close":10.15}
{"ticker":"IMH","date":"2015-03-11","pret":-0.01179,"close":9.87}
{"ticker":"IMH","date":"2015-03-12","pret":-0.00993,"close":10.07}
{"ticker":"IMH","date":"2015-03-13","pret":0.00894,"close":10.11}
{"ticker":"IMH","date":"2015-03-16","pret":-0.00198,"close":10.26}
{"ticker":"IMH","date":"2015-03-17","pret":0.01573,"close":10.22}
{"ticker":"IMH","date":"2015-03-18","pret":-0.01375,"close":10.16}
{"ticker":"IMH","date":"2015-03-19","pret":0.00984,"close":10.37}
{"ticker":"IMH","date":"2015-03-20","pret":0.00975,"close":10.25}
{"ticker":"IMH","date":"2015-03-23","pret":-0.00389,"close":10.27}
{"ticker":"IMH","date":"2015-03-24","pret":0.00097,"close":10.44}
{"ticker":"IMH","date":"2015-03-25","pret":0.01161,"close":10.57}
{"ticker":"IMH","date":"2015-03-26","pret":0.01621,"close":10.6}
{"ticker":"IMH","date":"2015-03-27","pret":0.00472,"close":12.5}
{"ticker":"IMH","date":"2015-03-30","pret":0.16379,"close":12.4}
{"ticker":"IMH","date":"2015-03-31","pret":-0.01937,"close":12.45}
{"ticker":"IMH","date":"2015-04-01","pret":0.00893,"close":13}
{"ticker":"IMH","date":"2015-04-02","pret":0.0504,"close":13.48}
{"ticker":"IMH","date":"2015-04-06","pret":0.02877,"close":13.25}
{"ticker":"IMH","date":"2015-04-07","pret":-0.01731,"close":14}
{"ticker":"IMH","date":"2015-04-08","pret":0.06183,"close":13.95}
{"ticker":"IMH","date":"2015-04-09","pret":0.00994,"close":14.2}
{"ticker":"IMH","date":"2015-04-10","pret":0.00071,"close":14.45}
{"ticker":"IMH","date":"2015-04-13","pret":0.02235,"close":14.52}
{"ticker":"IMH","date":"2015-04-14","pret":0.01167,"close":14.63}
{"ticker":"IMH","date":"2015-04-15","pret":-0.00479,"close":14.53}
{"ticker":"IMH","date":"2015-04-16","pret":0.0082,"close":14.42}
{"ticker":"IMH","date":"2015-04-17","pret":-0.03461,"close":14.26}
{"ticker":"IMH","date":"2015-04-20","pret":-0.01204,"close":14.12}
{"ticker":"IMH","date":"2015-04-21","pret":0.01416,"close":14.17}
{"ticker":"IMH","date":"2015-04-22","pret":0,"close":14.06}
{"ticker":"IMH","date":"2015-04-23","pret":-0.00634,"close":14.42}
{"ticker":"IMH","date":"2015-04-24","pret":0.26334,"close":19.2}
{"ticker":"IMH","date":"2015-04-27","pret":0.04256,"close":21.02}
{"ticker":"IMH","date":"2015-04-28","pret":0.08484,"close":21.32}
{"ticker":"IMH","date":"2015-04-29","pret":0.0199,"close":21.5}
{"ticker":"IMH","date":"2015-04-30","pret":0.02043,"close":23.14}
{"ticker":"IMH","date":"2015-05-01","pret":0.08287,"close":26.91}
{"ticker":"IMH","date":"2015-05-04","pret":0.12359,"close":28.5}
{"ticker":"IMH","date":"2015-05-05","pret":0.0595,"close":27.36}
{"ticker":"IMH","date":"2015-05-06","pret":-0.04245,"close":22.8}
{"ticker":"IMH","date":"2015-05-07","pret":-0.16462,"close":21.29}
{"ticker":"IMH","date":"2015-05-08","pret":-0.08261,"close":19.07}
{"ticker":"IMH","date":"2015-05-11","pret":-0.11139,"close":18.31}
{"ticker":"IMH","date":"2015-05-12","pret":-0.06016,"close":22.36}
{"ticker":"IMH","date":"2015-05-13","pret":0.21529,"close":20.37}
{"ticker":"IMH","date":"2015-05-14","pret":-0.06466,"close":20.78}
{"ticker":"IMH","date":"2015-05-15","pret":-0.00772,"close":20.1}
{"ticker":"IMH","date":"2015-05-18","pret":-0.02005,"close":20.7}
{"ticker":"IMH","date":"2015-05-19","pret":0.0152,"close":21.64}
{"ticker":"IMH","date":"2015-05-20","pret":0.05997,"close":19.64}
{"ticker":"IMH","date":"2015-05-21","pret":-0.12376,"close":19.6}
{"ticker":"IMH","date":"2015-05-22","pret":0.02104,"close":18.28}
{"ticker":"IMH","date":"2015-05-26","pret":-0.07924,"close":18.35}
{"ticker":"IMH","date":"2015-05-27","pret":0.11564,"close":18.32}
{"ticker":"IMH","date":"2015-05-28","pret":-0.10798,"close":17.85}
{"ticker":"IMH","date":"2015-05-29","pret":-0.04748,"close":17.35}
{"ticker":"IMH","date":"2015-06-01","pret":0.00114,"close":17.6}
{"ticker":"IMH","date":"2015-06-02","pret":0.01418,"close":17.25}
{"ticker":"IMH","date":"2015-06-03","pret":-0.00339,"close":20.13}
{"ticker":"IMH","date":"2015-06-04","pret":0.13861,"close":18.45}
{"ticker":"IMH","date":"2015-06-05","pret":-0.11459,"close":17.65}
{"ticker":"IMH","date":"2015-06-08","pret":-0.03367,"close":17.54}
{"ticker":"IMH","date":"2015-06-09","pret":0.00739,"close":18.05}
{"ticker":"IMH","date":"2015-06-10","pret":0.04812,"close":17.9}
{"ticker":"IMH","date":"2015-06-11","pret":-0.03909,"close":17.82}
{"ticker":"IMH","date":"2015-06-12","pret":0.00448,"close":18.68}
{"ticker":"IMH","date":"2015-06-15","pret":0.03082,"close":21.16}
{"ticker":"IMH","date":"2015-06-16","pret":0.12707,"close":21.62}
{"ticker":"IMH","date":"2015-06-17","pret":0.02498,"close":21.06}
{"ticker":"IMH","date":"2015-06-18","pret":0.02073,"close":20.63}
{"ticker":"IMH","date":"2015-06-19","pret":-0.07674,"close":20.84}
{"ticker":"IMH","date":"2015-06-22","pret":0.03863,"close":19.8}
{"ticker":"IMH","date":"2015-06-23","pret":-0.06558,"close":19.94}
{"ticker":"IMH","date":"2015-06-24","pret":0.00856,"close":19.56}
{"ticker":"IMH","date":"2015-06-25","pret":-0.03366,"close":19.03}
{"ticker":"IMH","date":"2015-06-26","pret":-0.03591,"close":19.89}
{"ticker":"IMH","date":"2015-06-29","pret":0.08351,"close":18.5}
{"ticker":"IMH","date":"2015-06-30","pret":-0.08512,"close":19.14}
{"ticker":"IMH","date":"2015-07-01","pret":0.04218,"close":19.52}
{"ticker":"IMH","date":"2015-07-02","pret":0.0295,"close":20.28}
{"ticker":"IMH","date":"2015-07-06","pret":0.0025,"close":19.88}
{"ticker":"IMH","date":"2015-07-07","pret":0.00747,"close":20.68}
{"ticker":"IMH","date":"2015-07-08","pret":0.01233,"close":19.96}
{"ticker":"IMH","date":"2015-07-09","pret":0.00049,"close":20.57}
{"ticker":"IMH","date":"2015-07-10","pret":0.01411,"close":21.1}
{"ticker":"IMH","date":"2015-07-13","pret":0.03745,"close":21.29}
{"ticker":"IMH","date":"2015-07-14","pret":-0.00888,"close":21.17}
{"ticker":"IMH","date":"2015-07-15","pret":-0.01323,"close":20.06}
{"ticker":"IMH","date":"2015-07-16","pret":-0.0319,"close":20.35}
{"ticker":"IMH","date":"2015-07-17","pret":-0.01734,"close":19.73}
{"ticker":"IMH","date":"2015-07-20","pret":-0.00652,"close":21.25}
{"ticker":"IMH","date":"2015-07-21","pret":0.08483,"close":20.5}
{"ticker":"IMH","date":"2015-07-22","pret":-0.06392,"close":20.75}
{"ticker":"IMH","date":"2015-07-23","pret":0.02817,"close":21.12}
{"ticker":"IMH","date":"2015-07-24","pret":0.02273,"close":21.55}
{"ticker":"IMH","date":"2015-07-27","pret":0.00653,"close":21.77}
{"ticker":"IMH","date":"2015-07-28","pret":0.02254,"close":21.93}
{"ticker":"IMH","date":"2015-07-29","pret":-0.01143,"close":21.84}
{"ticker":"IMH","date":"2015-07-30","pret":0.00733,"close":24.08}
{"ticker":"IMH","date":"2015-07-31","pret":0.09987,"close":21.87}
{"ticker":"IMH","date":"2015-08-03","pret":-0.10307,"close":21.5}
{"ticker":"IMH","date":"2015-08-04","pret":-0.01756,"close":20.27}
{"ticker":"IMH","date":"2015-08-05","pret":-0.0551,"close":20.58}
{"ticker":"IMH","date":"2015-08-06","pret":0.0358,"close":20.75}
{"ticker":"IMH","date":"2015-08-07","pret":-0.07601,"close":17.2}
{"ticker":"IMH","date":"2015-08-10","pret":-0.11971,"close":16.22}
{"ticker":"IMH","date":"2015-08-11","pret":-0.07624,"close":15.85}
{"ticker":"IMH","date":"2015-08-12","pret":0.00125,"close":16.2}
{"ticker":"IMH","date":"2015-08-13","pret":0.00992,"close":16.21}
{"ticker":"IMH","date":"2015-08-14","pret":-0.00992,"close":16.38}
{"ticker":"IMH","date":"2015-08-17","pret":0.02644,"close":16.5}
{"ticker":"IMH","date":"2015-08-18","pret":0.01086,"close":16.33}
{"ticker":"IMH","date":"2015-08-19","pret":-0.01817,"close":15.69}
{"ticker":"IMH","date":"2015-08-20","pret":-0.0742,"close":15.17}
{"ticker":"IMH","date":"2015-08-21","pret":-0.01259,"close":15.89}
{"ticker":"IMH","date":"2015-08-24","pret":0.01653,"close":16.29}
{"ticker":"IMH","date":"2015-08-25","pret":0.10392,"close":16.43}
{"ticker":"IMH","date":"2015-08-26","pret":-0.0209,"close":16.18}
{"ticker":"IMH","date":"2015-08-27","pret":-0.03626,"close":16.63}
{"ticker":"IMH","date":"2015-08-28","pret":0.01737,"close":17.09}
{"ticker":"IMH","date":"2015-08-31","pret":0.03564,"close":17.65}
{"ticker":"IMH","date":"2015-09-01","pret":0.03384,"close":16.83}
{"ticker":"IMH","date":"2015-09-02","pret":-0.0162,"close":16.57}
{"ticker":"IMH","date":"2015-09-03","pret":-0.02779,"close":16.25}
{"ticker":"IMH","date":"2015-09-04","pret":-0.02489,"close":16.15}
{"ticker":"IMH","date":"2015-09-08","pret":0.0049,"close":16.38}
{"ticker":"IMH","date":"2015-09-09","pret":0.00183,"close":15.91}
{"ticker":"IMH","date":"2015-09-10","pret":-0.02974,"close":16.05}
{"ticker":"IMH","date":"2015-09-11","pret":-0.00189,"close":16.83}
{"ticker":"IMH","date":"2015-09-14","pret":0.05635,"close":16.12}
{"ticker":"IMH","date":"2015-09-15","pret":-0.04321,"close":16.36}
{"ticker":"IMH","date":"2015-09-16","pret":0.02153,"close":16.37}
{"ticker":"IMH","date":"2015-09-17","pret":-0.00979,"close":16.5}
{"ticker":"IMH","date":"2015-09-18","pret":-0.0037,"close":17.01}
{"ticker":"IMH","date":"2015-09-21","pret":0.08,"close":17.1}
{"ticker":"IMH","date":"2015-09-22","pret":-0.02713,"close":17.14}
{"ticker":"IMH","date":"2015-09-23","pret":-0.00176,"close":17.75}
{"ticker":"IMH","date":"2015-09-24","pret":0.03852,"close":17.59}
{"ticker":"IMH","date":"2015-09-25","pret":-0.00793,"close":17.07}
{"ticker":"IMH","date":"2015-09-28","pret":-0.02708,"close":16.36}
{"ticker":"IMH","date":"2015-09-29","pret":-0.02664,"close":16.44}
{"ticker":"IMH","date":"2015-09-30","pret":-0.01207,"close":16.35}
{"ticker":"IMH","date":"2015-10-01","pret":-0.01653,"close":16.04}
{"ticker":"IMH","date":"2015-10-02","pret":-0.01806,"close":16.7}
{"ticker":"IMH","date":"2015-10-05","pret":0.04546,"close":17.56}
{"ticker":"IMH","date":"2015-10-06","pret":0.04808,"close":18.27}
{"ticker":"IMH","date":"2015-10-07","pret":0.05404,"close":19.13}
{"ticker":"IMH","date":"2015-10-08","pret":0.03987,"close":18.89}
{"ticker":"IMH","date":"2015-10-09","pret":-0.00837,"close":18.18}
{"ticker":"IMH","date":"2015-10-12","pret":-0.02393,"close":18.86}
{"ticker":"IMH","date":"2015-10-13","pret":0.00804,"close":18.4}
{"ticker":"IMH","date":"2015-10-14","pret":-0.02596,"close":17.52}
{"ticker":"IMH","date":"2015-10-15","pret":-0.04482,"close":18.46}
{"ticker":"IMH","date":"2015-10-16","pret":0.06167,"close":18.27}
{"ticker":"IMH","date":"2015-10-19","pret":-0.01684,"close":18.25}
{"ticker":"IMH","date":"2015-10-20","pret":-0.0055,"close":18.1}
{"ticker":"IMH","date":"2015-10-21","pret":0.0033,"close":18.06}
{"ticker":"IMH","date":"2015-10-22","pret":-0.01382,"close":17.96}
{"ticker":"IMH","date":"2015-10-23","pret":0.00942,"close":18.69}
{"ticker":"IMH","date":"2015-10-26","pret":0.02988,"close":20.07}
{"ticker":"IMH","date":"2015-10-27","pret":0.07177,"close":19.81}
{"ticker":"IMH","date":"2015-10-28","pret":-0.02421,"close":20.7}
{"ticker":"IMH","date":"2015-10-29","pret":0.05511,"close":21.22}
{"ticker":"IMH","date":"2015-10-30","pret":0.01391,"close":22.35}
{"ticker":"IMH","date":"2015-11-02","pret":0.0583,"close":22.9}
{"ticker":"IMH","date":"2015-11-03","pret":0.0288,"close":22.53}
{"ticker":"IMH","date":"2015-11-04","pret":-0.01718,"close":23.7}
{"ticker":"IMH","date":"2015-11-05","pret":0.05573,"close":21.8}
{"ticker":"IMH","date":"2015-11-06","pret":-0.08686,"close":20.49}
{"ticker":"IMH","date":"2015-11-09","pret":-0.05463,"close":18.68}
{"ticker":"IMH","date":"2015-11-10","pret":-0.10665,"close":19.2}
{"ticker":"IMH","date":"2015-11-11","pret":0.03023,"close":18.83}
{"ticker":"IMH","date":"2015-11-12","pret":-0.0158,"close":17.35}
{"ticker":"IMH","date":"2015-11-13","pret":-0.09165,"close":17.33}
{"ticker":"IMH","date":"2015-11-16","pret":0.01214,"close":17.05}
{"ticker":"IMH","date":"2015-11-17","pret":-0.00058,"close":17.22}
{"ticker":"IMH","date":"2015-11-18","pret":-0.00346,"close":17.32}
{"ticker":"IMH","date":"2015-11-19","pret":-0.00463,"close":17.32}
{"ticker":"IMH","date":"2015-11-20","pret":0.00923,"close":17.71}
{"ticker":"IMH","date":"2015-11-23","pret":0.02776,"close":18.04}
{"ticker":"IMH","date":"2015-11-24","pret":0.01056,"close":17.92}
{"ticker":"IMH","date":"2015-11-25","pret":0.00441,"close":17.64}
{"ticker":"IMH","date":"2015-11-26"}
{"ticker":"IMH","date":"2015-11-27","pret":-0.02847,"close":18.21}
{"ticker":"IMH","date":"2015-11-30","pret":0.00902,"close":18.69}
{"ticker":"IMH","date":"2015-12-01","pret":0.04713,"close":19.07}
{"ticker":"IMH","date":"2015-12-02","pret":0.02694,"close":19.25}
{"ticker":"IMH","date":"2015-12-03","pret":0.00052,"close":18.99}
{"ticker":"IMH","date":"2015-12-04","pret":-0.02158,"close":19.88}
{"ticker":"IMH","date":"2015-12-07","pret":0.05689,"close":19.71}
{"ticker":"IMH","date":"2015-12-08","pret":-0.01163,"close":18.16}
{"ticker":"IMH","date":"2015-12-09","pret":-0.09602,"close":17.55}
{"ticker":"IMH","date":"2015-12-10","pret":-0.01183,"close":18.35}
{"ticker":"IMH","date":"2015-12-11","pret":0.01964,"close":18.01}
{"ticker":"IMH","date":"2015-12-14","pret":-0.00669,"close":18.06}
{"ticker":"IMH","date":"2015-12-15","pret":0.02322,"close":19.19}
{"ticker":"IMH","date":"2015-12-16","pret":0.06607,"close":19.65}
{"ticker":"IMH","date":"2015-12-17"}
{"ticker":"IMH","date":"2015-12-18","pret":-0.02959,"close":19.24}
{"ticker":"IMH","date":"2015-12-21","pret":0.0021,"close":18.65}
{"ticker":"IMH","date":"2015-12-22","pret":-0.01964,"close":18.21}
{"ticker":"IMH","date":"2015-12-23","pret":-0.02004,"close":18.11}
{"ticker":"IMH","date":"2015-12-24","pret":-0.01544,"close":18.04}
{"ticker":"IMH","date":"2015-12-28","pret":-0.00278,"close":18.46}
{"ticker":"IMH","date":"2015-12-29","pret":0.02639,"close":18.32}
{"ticker":"IMH","date":"2015-12-30","pret":-0.00817,"close":18.13}
{"ticker":"IMH","date":"2015-12-31","pret":-0.00824,"close":18}
{"ticker":"IMH","date":"2016-01-04","pret":-0.00886,"close":17.29}
{"ticker":"IMH","date":"2016-01-05","pret":-0.03858,"close":16.86}
{"ticker":"IMKTA","date":"2015-01-02","pret":0.00698,"close":38.49}
{"ticker":"IMKTA","date":"2015-01-05","pret":0.03729,"close":40.9}
{"ticker":"IMKTA","date":"2015-01-06","pret":0.05076,"close":39.86}
{"ticker":"IMKTA","date":"2015-01-07","pret":-0.01456,"close":40.31}
{"ticker":"IMKTA","date":"2015-01-08","pret":0.00792,"close":42.12}
{"ticker":"IMKTA","date":"2015-01-09","pret":0.03562,"close":42.51}
{"ticker":"IMKTA","date":"2015-01-12","pret":0.01395,"close":41.89}
{"ticker":"IMKTA","date":"2015-01-13","pret":-0.00235,"close":44.11}
{"ticker":"IMKTA","date":"2015-01-14","pret":0.02967,"close":44.42}
{"ticker":"IMKTA","date":"2015-01-15","pret":0.02258,"close":45.01}
{"ticker":"IMKTA","date":"2015-01-16","pret":-0.00045,"close":46.48}
{"ticker":"IMKTA","date":"2015-01-20","pret":0.0362,"close":47.55}
{"ticker":"IMKTA","date":"2015-01-21","pret":0.02322,"close":40.1}
{"ticker":"IMKTA","date":"2015-01-22","pret":-0.16935,"close":42.69}
{"ticker":"IMKTA","date":"2015-01-23","pret":0.07354,"close":43.26}
{"ticker":"IMKTA","date":"2015-01-26","pret":0.01014,"close":44.09}
{"ticker":"IMKTA","date":"2015-01-27","pret":0.0148,"close":44.79}
{"ticker":"IMKTA","date":"2015-01-28","pret":0.00563,"close":43.19}
{"ticker":"IMKTA","date":"2015-01-29","pret":-0.02204,"close":43.93}
{"ticker":"IMKTA","date":"2015-01-30","pret":-0.00184,"close":42.65}
{"ticker":"IMKTA","date":"2015-02-02","pret":-0.01858,"close":43.71}
{"ticker":"IMKTA","date":"2015-02-03","pret":0.02889,"close":44.21}
{"ticker":"IMKTA","date":"2015-02-04","pret":-0.00091,"close":44.06}
{"ticker":"IMKTA","date":"2015-02-05","pret":0.00682,"close":43.8}
{"ticker":"IMKTA","date":"2015-02-06","pret":0.00767,"close":41.29}
{"ticker":"IMKTA","date":"2015-02-09","pret":-0.08192,"close":42.14}
{"ticker":"IMKTA","date":"2015-02-10","pret":0.02719,"close":42.01}
{"ticker":"IMKTA","date":"2015-02-11","pret":-0.01965,"close":42.55}
{"ticker":"IMKTA","date":"2015-02-12","pret":0.03286,"close":42.44}
{"ticker":"IMKTA","date":"2015-02-13","pret":-0.00564,"close":42.26}
{"ticker":"IMKTA","date":"2015-02-17","pret":-0.00449,"close":44.12}
{"ticker":"IMKTA","date":"2015-02-18","pret":0.04692,"close":43.34}
{"ticker":"IMKTA","date":"2015-02-19","pret":-0.02007,"close":43.87}
{"ticker":"IMKTA","date":"2015-02-20","pret":0.01327,"close":42.91}
{"ticker":"IMKTA","date":"2015-02-23","pret":-0.02812,"close":43.11}
{"ticker":"IMKTA","date":"2015-02-24","pret":0.00047,"close":43.37}
{"ticker":"IMKTA","date":"2015-02-25","pret":0.01623,"close":42.95}
{"ticker":"IMKTA","date":"2015-02-26","pret":-0.0174,"close":43.83}
{"ticker":"IMKTA","date":"2015-02-27","pret":0.0286,"close":43.24}
{"ticker":"IMKTA","date":"2015-03-02","pret":-0.00205,"close":47.18}
{"ticker":"IMKTA","date":"2015-03-03","pret":0.07228,"close":45.81}
{"ticker":"IMKTA","date":"2015-03-04","pret":-0.02947,"close":46.38}
{"ticker":"IMKTA","date":"2015-03-05","pret":0.01452,"close":48.29}
{"ticker":"IMKTA","date":"2015-03-06","pret":0.0382,"close":46.9}
{"ticker":"IMKTA","date":"2015-03-09","pret":-0.02156,"close":48.85}
{"ticker":"IMKTA","date":"2015-03-10","pret":0.02672,"close":48.25}
{"ticker":"IMKTA","date":"2015-03-11","pret":-0.00206,"close":48.49}
{"ticker":"IMKTA","date":"2015-03-12","pret":0.00433,"close":49.64}
{"ticker":"IMKTA","date":"2015-03-13","pret":0.02155,"close":50.49}
{"ticker":"IMKTA","date":"2015-03-16","pret":0.01696,"close":48.46}
{"ticker":"IMKTA","date":"2015-03-17","pret":-0.03134,"close":48.89}
{"ticker":"IMKTA","date":"2015-03-18","pret":-0.00984,"close":49.28}
{"ticker":"IMKTA","date":"2015-03-19","pret":0.01595,"close":49.31}
{"ticker":"IMKTA","date":"2015-03-20","pret":0.00385,"close":48.9}
{"ticker":"IMKTA","date":"2015-03-23","pret":-0.01589,"close":49.52}
{"ticker":"IMKTA","date":"2015-03-24","pret":0.0175,"close":48.9}
{"ticker":"IMKTA","date":"2015-03-25","pret":-0.01504,"close":47.38}
{"ticker":"IMKTA","date":"2015-03-26","pret":-0.0382,"close":47.57}
{"ticker":"IMKTA","date":"2015-03-27","pret":0.01583,"close":48.08}
{"ticker":"IMKTA","date":"2015-03-30","pret":0.00793,"close":49.81}
{"ticker":"IMKTA","date":"2015-03-31","pret":0.0329,"close":49.48}
{"ticker":"IMKTA","date":"2015-04-01","pret":-0.00464,"close":51.15}
{"ticker":"IMKTA","date":"2015-04-02","pret":0.02926,"close":51.98}
{"ticker":"IMKTA","date":"2015-04-06","pret":0.02154,"close":53.26}
{"ticker":"IMKTA","date":"2015-04-07","pret":0.01694,"close":50.78}
{"ticker":"IMKTA","date":"2015-04-08","pret":-0.04557,"close":53.9}
{"ticker":"IMKTA","date":"2015-04-09","pret":0.06556,"close":53.66}
{"ticker":"IMKTA","date":"2015-04-10","pret":-0.00706,"close":52.23}
{"ticker":"IMKTA","date":"2015-04-13","pret":-0.0272,"close":51.97}
{"ticker":"IMKTA","date":"2015-04-14","pret":-0.00827,"close":51.2}
{"ticker":"IMKTA","date":"2015-04-15","pret":-0.01146,"close":50.48}
{"ticker":"IMKTA","date":"2015-04-16","pret":-0.01992,"close":47.55}
{"ticker":"IMKTA","date":"2015-04-17","pret":-0.06438,"close":47.56}
{"ticker":"IMKTA","date":"2015-04-20","pret":0.0135,"close":47.11}
{"ticker":"IMKTA","date":"2015-04-21","pret":-0.01287,"close":46.86}
{"ticker":"IMKTA","date":"2015-04-22","pret":-0.00853,"close":47.57}
{"ticker":"IMKTA","date":"2015-04-23","pret":0.01256,"close":47.28}
{"ticker":"IMKTA","date":"2015-04-24","pret":-0.00106,"close":47.61}
{"ticker":"IMKTA","date":"2015-04-27","pret":0.01408,"close":46.11}
{"ticker":"IMKTA","date":"2015-04-28","pret":-0.04613,"close":44.87}
{"ticker":"IMKTA","date":"2015-04-29","pret":-0.03673,"close":43.14}
{"ticker":"IMKTA","date":"2015-04-30","pret":-0.0241,"close":41.86}
{"ticker":"IMKTA","date":"2015-05-01","pret":-0.02493,"close":43.06}
{"ticker":"IMKTA","date":"2015-05-04","pret":0.01817,"close":41.73}
{"ticker":"IMKTA","date":"2015-05-05","pret":-0.03644,"close":40.87}
{"ticker":"IMKTA","date":"2015-05-06","pret":-0.01269,"close":41.69}
{"ticker":"IMKTA","date":"2015-05-07","pret":0.03191,"close":42}
{"ticker":"IMKTA","date":"2015-05-08","pret":0.009,"close":42.26}
{"ticker":"IMKTA","date":"2015-05-11","pret":0.00283,"close":49.68}
{"ticker":"IMKTA","date":"2015-05-12","pret":0.13957,"close":47.12}
{"ticker":"IMKTA","date":"2015-05-13","pret":-0.03031,"close":47.21}
{"ticker":"IMKTA","date":"2015-05-14","pret":0.00126,"close":47.6}
{"ticker":"IMKTA","date":"2015-05-15","pret":0.0021,"close":47.5}
{"ticker":"IMKTA","date":"2015-05-18","pret":0.01066,"close":50.54}
{"ticker":"IMKTA","date":"2015-05-19","pret":0.03733,"close":50.68}
{"ticker":"IMKTA","date":"2015-05-20","pret":0.01766,"close":51.31}
{"ticker":"IMKTA","date":"2015-05-21","pret":0.00628,"close":51.25}
{"ticker":"IMKTA","date":"2015-05-22","pret":-0.00333,"close":50.32}
{"ticker":"IMKTA","date":"2015-05-26","pret":-0.00748,"close":49.47}
{"ticker":"IMKTA","date":"2015-05-27","pret":-0.02158,"close":50.22}
{"ticker":"IMKTA","date":"2015-05-28","pret":0.00363,"close":49.89}
{"ticker":"IMKTA","date":"2015-05-29","pret":0.00261,"close":48.88}
{"ticker":"IMKTA","date":"2015-06-01","pret":-0.0168,"close":48.38}
{"ticker":"IMKTA","date":"2015-06-02","pret":-0.01625,"close":49.08}
{"ticker":"IMKTA","date":"2015-06-03","pret":0.01789,"close":50.83}
{"ticker":"IMKTA","date":"2015-06-04","pret":0.03326,"close":50.28}
{"ticker":"IMKTA","date":"2015-06-05","pret":-0.00811,"close":49.65}
{"ticker":"IMKTA","date":"2015-06-08","pret":-0.01139,"close":47.53}
{"ticker":"IMKTA","date":"2015-06-09","pret":-0.04459,"close":47.96}
{"ticker":"IMKTA","date":"2015-06-10","pret":0.01045,"close":49.1}
{"ticker":"IMKTA","date":"2015-06-11","pret":0.02526,"close":49.17}
{"ticker":"IMKTA","date":"2015-06-12","pret":-0.00814,"close":49.25}
{"ticker":"IMKTA","date":"2015-06-15","pret":0.00611,"close":48.84}
{"ticker":"IMKTA","date":"2015-06-16","pret":-0.01165,"close":48.44}
{"ticker":"IMKTA","date":"2015-06-17","pret":0.00062,"close":48.85}
{"ticker":"IMKTA","date":"2015-06-18","pret":0.00818,"close":48.64}
{"ticker":"IMKTA","date":"2015-06-19","pret":-0.00593,"close":47.61}
{"ticker":"IMKTA","date":"2015-06-22","pret":-0.0308,"close":47.79}
{"ticker":"IMKTA","date":"2015-06-23","pret":0.00968,"close":48.49}
{"ticker":"IMKTA","date":"2015-06-24","pret":0.00958,"close":47.16}
{"ticker":"IMKTA","date":"2015-06-25","pret":-0.0218,"close":48.07}
{"ticker":"IMKTA","date":"2015-06-26","pret":0.01764,"close":47.57}
{"ticker":"IMKTA","date":"2015-06-29","pret":-0.02338,"close":47.5}
{"ticker":"IMKTA","date":"2015-06-30","pret":0.01984,"close":47.77}
{"ticker":"IMKTA","date":"2015-07-01","pret":0.00396,"close":47.93}
{"ticker":"IMKTA","date":"2015-07-02","pret":-0.00313,"close":47.91}
{"ticker":"IMKTA","date":"2015-07-06","pret":-0.00712,"close":47.96}
{"ticker":"IMKTA","date":"2015-07-07","pret":0.00063,"close":49.91}
{"ticker":"IMKTA","date":"2015-07-08","pret":0.04016,"close":50.49}
{"ticker":"IMKTA","date":"2015-07-09","pret":0.02924,"close":50.95}
{"ticker":"IMKTA","date":"2015-07-10","pret":0.00956,"close":50.78}
{"ticker":"IMKTA","date":"2015-07-13","pret":-0.00662,"close":50.29}
{"ticker":"IMKTA","date":"2015-07-14","pret":-0.02194,"close":49.72}
{"ticker":"IMKTA","date":"2015-07-15","pret":-0.00662,"close":48.98}
{"ticker":"IMKTA","date":"2015-07-16","pret":-0.0097,"close":49.87}
{"ticker":"IMKTA","date":"2015-07-17","pret":0.01111,"close":48.87}
{"ticker":"IMKTA","date":"2015-07-20","pret":-0.01375,"close":48.46}
{"ticker":"IMKTA","date":"2015-07-21","pret":-0.01147,"close":48.56}
{"ticker":"IMKTA","date":"2015-07-22","pret":-0.00289,"close":48.12}
{"ticker":"IMKTA","date":"2015-07-23","pret":-0.00124,"close":47.25}
{"ticker":"IMKTA","date":"2015-07-24","pret":-0.02386,"close":46.05}
{"ticker":"IMKTA","date":"2015-07-27","pret":-0.02727,"close":45.73}
{"ticker":"IMKTA","date":"2015-07-28","pret":-0.00414,"close":46.23}
{"ticker":"IMKTA","date":"2015-07-29","pret":0.00892,"close":46.5}
{"ticker":"IMKTA","date":"2015-07-30","pret":0.00432,"close":45.64}
{"ticker":"IMKTA","date":"2015-07-31","pret":-0.0139,"close":46.28}
{"ticker":"IMKTA","date":"2015-08-03","pret":0.02378,"close":49.9}
{"ticker":"IMKTA","date":"2015-08-04","pret":0.0607,"close":50.31}
{"ticker":"IMKTA","date":"2015-08-05","pret":0.01615,"close":52.66}
{"ticker":"IMKTA","date":"2015-08-06","pret":0.03841,"close":51.22}
{"ticker":"IMKTA","date":"2015-08-07","pret":-0.02936,"close":49.61}
{"ticker":"IMKTA","date":"2015-08-10","pret":-0.02541,"close":49.71}
{"ticker":"IMKTA","date":"2015-08-11","pret":-0.00726,"close":50.26}
{"ticker":"IMKTA","date":"2015-08-12","pret":0.01587,"close":50.23}
{"ticker":"IMKTA","date":"2015-08-13","pret":-0.0072,"close":51.32}
{"ticker":"IMKTA","date":"2015-08-14","pret":0.03298,"close":54.36}
{"ticker":"IMKTA","date":"2015-08-17","pret":0.05186,"close":55.9}
{"ticker":"IMKTA","date":"2015-08-18","pret":0.02153,"close":54.32}
{"ticker":"IMKTA","date":"2015-08-19","pret":-0.02578,"close":53.9}
{"ticker":"IMKTA","date":"2015-08-20","pret":-0.00408,"close":53.66}
{"ticker":"IMKTA","date":"2015-08-21","pret":-0.01348,"close":52.89}
{"ticker":"IMKTA","date":"2015-08-24","pret":-0.03257,"close":49.6}
{"ticker":"IMKTA","date":"2015-08-25","pret":-0.00586,"close":49.35}
{"ticker":"IMKTA","date":"2015-08-26","pret":-0.01162,"close":51.79}
{"ticker":"IMKTA","date":"2015-08-27","pret":0.03045,"close":50.87}
{"ticker":"IMKTA","date":"2015-08-28","pret":-0.02827,"close":50.28}
{"ticker":"IMKTA","date":"2015-08-31","pret":-0.01074,"close":49.7}
{"ticker":"IMKTA","date":"2015-09-01","pret":-0.02551,"close":49.19}
{"ticker":"IMKTA","date":"2015-09-02","pret":0.0215,"close":49.95}
{"ticker":"IMKTA","date":"2015-09-03","pret":0.008,"close":50.27}
{"ticker":"IMKTA","date":"2015-09-04","pret":-0.01323,"close":49.44}
{"ticker":"IMKTA","date":"2015-09-08","pret":0.01163,"close":49.17}
{"ticker":"IMKTA","date":"2015-09-09","pret":-0.01002,"close":48.31}
{"ticker":"IMKTA","date":"2015-09-10","pret":-0.03005,"close":48.46}
{"ticker":"IMKTA","date":"2015-09-11","pret":0.00228,"close":47.55}
{"ticker":"IMKTA","date":"2015-09-14","pret":-0.01544,"close":48.18}
{"ticker":"IMKTA","date":"2015-09-15","pret":0.01192,"close":48.56}
{"ticker":"IMKTA","date":"2015-09-16","pret":0.0056,"close":48.01}
{"ticker":"IMKTA","date":"2015-09-17","pret":-0.01625,"close":49.04}
{"ticker":"IMKTA","date":"2015-09-18","pret":0.03082,"close":47.38}
{"ticker":"IMKTA","date":"2015-09-21","pret":-0.03503,"close":47.81}
{"ticker":"IMKTA","date":"2015-09-22","pret":-0.00232,"close":46.49}
{"ticker":"IMKTA","date":"2015-09-23","pret":-0.01706,"close":45.54}
{"ticker":"IMKTA","date":"2015-09-24","pret":-0.02064,"close":46.4}
{"ticker":"IMKTA","date":"2015-09-25","pret":0.02472,"close":44.34}
{"ticker":"IMKTA","date":"2015-09-28","pret":-0.05232,"close":45.36}
{"ticker":"IMKTA","date":"2015-09-29","pret":0.0265,"close":47.16}
{"ticker":"IMKTA","date":"2015-09-30","pret":0.04007,"close":47.83}
{"ticker":"IMKTA","date":"2015-10-01","pret":0.00442,"close":46.77}
{"ticker":"IMKTA","date":"2015-10-02","pret":-0.02275,"close":48.05}
{"ticker":"IMKTA","date":"2015-10-05","pret":0.03674,"close":48.83}
{"ticker":"IMKTA","date":"2015-10-06","pret":0.00805,"close":46.11}
{"ticker":"IMKTA","date":"2015-10-07","pret":-0.05083,"close":46.36}
{"ticker":"IMKTA","date":"2015-10-08","pret":0.00776,"close":47.75}
{"ticker":"IMKTA","date":"2015-10-09","pret":0.02376,"close":48.7}
{"ticker":"IMKTA","date":"2015-10-12","pret":0.01808,"close":49.08}
{"ticker":"IMKTA","date":"2015-10-13","pret":0.00267,"close":50.52}
{"ticker":"IMKTA","date":"2015-10-14","pret":0.0434,"close":48.35}
{"ticker":"IMKTA","date":"2015-10-15","pret":-0.04628,"close":47.24}
{"ticker":"IMKTA","date":"2015-10-16","pret":-0.02418,"close":47.42}
{"ticker":"IMKTA","date":"2015-10-19","pret":-0.00254,"close":50.06}
{"ticker":"IMKTA","date":"2015-10-20","pret":0.05333,"close":50.81}
{"ticker":"IMKTA","date":"2015-10-21","pret":0.01808,"close":49.87}
{"ticker":"IMKTA","date":"2015-10-22","pret":-0.01328,"close":50.02}
{"ticker":"IMKTA","date":"2015-10-23","pret":0.00398,"close":48.97}
{"ticker":"IMKTA","date":"2015-10-26","pret":-0.02618,"close":48.06}
{"ticker":"IMKTA","date":"2015-10-27","pret":-0.02145,"close":47.51}
{"ticker":"IMKTA","date":"2015-10-28","pret":-0.00942,"close":48.92}
{"ticker":"IMKTA","date":"2015-10-29","pret":0.02617,"close":49.59}
{"ticker":"IMKTA","date":"2015-10-30","pret":0.01606,"close":49.94}
{"ticker":"IMKTA","date":"2015-11-02","pret":0.00644,"close":51.63}
{"ticker":"IMKTA","date":"2015-11-03","pret":0.03738,"close":53.25}
{"ticker":"IMKTA","date":"2015-11-04","pret":0.02874,"close":52.65}
{"ticker":"IMKTA","date":"2015-11-05","pret":-0.0098,"close":53.39}
{"ticker":"IMKTA","date":"2015-11-06","pret":0.00661,"close":55.12}
{"ticker":"IMKTA","date":"2015-11-09","pret":0.03222,"close":51.6}
{"ticker":"IMKTA","date":"2015-11-10","pret":-0.06377,"close":53.18}
{"ticker":"IMKTA","date":"2015-11-11","pret":0.03643,"close":52.69}
{"ticker":"IMKTA","date":"2015-11-12","pret":-0.01681,"close":52.01}
{"ticker":"IMKTA","date":"2015-11-13","pret":-0.01807,"close":50.88}
{"ticker":"IMKTA","date":"2015-11-16","pret":-0.00798,"close":53.04}
{"ticker":"IMKTA","date":"2015-11-17","pret":0.03892,"close":54.75}
{"ticker":"IMKTA","date":"2015-11-18","pret":0.03764,"close":54.77}
{"ticker":"IMKTA","date":"2015-11-19","pret":-0.01221,"close":54.62}
{"ticker":"IMKTA","date":"2015-11-20","pret":0.00931,"close":53.93}
{"ticker":"IMKTA","date":"2015-11-23","pret":-0.02278,"close":56.09}
{"ticker":"IMKTA","date":"2015-11-24","pret":0.03451,"close":54.99}
{"ticker":"IMKTA","date":"2015-11-25","pret":-0.01283,"close":56.43}
{"ticker":"IMKTA","date":"2015-11-26"}
{"ticker":"IMKTA","date":"2015-11-27","pret":0.02691,"close":56.39}
{"ticker":"IMKTA","date":"2015-11-30","pret":-0.00479,"close":54.47}
{"ticker":"IMKTA","date":"2015-12-01","pret":-0.03088,"close":53.59}
{"ticker":"IMKTA","date":"2015-12-02","pret":-0.01478,"close":55.81}
{"ticker":"IMKTA","date":"2015-12-03","pret":0.03602,"close":54.12}
{"ticker":"IMKTA","date":"2015-12-04","pret":-0.02694,"close":54.62}
{"ticker":"IMKTA","date":"2015-12-07","pret":-0.00982,"close":54.63}
{"ticker":"IMKTA","date":"2015-12-08","pret":0.00539,"close":54.17}
{"ticker":"IMKTA","date":"2015-12-09","pret":0.00278,"close":53.84}
{"ticker":"IMKTA","date":"2015-12-10","pret":0.01011,"close":53.75}
{"ticker":"IMKTA","date":"2015-12-11","pret":-0.03784,"close":47.16}
{"ticker":"IMKTA","date":"2015-12-14","pret":-0.10612,"close":43.93}
{"ticker":"IMKTA","date":"2015-12-15","pret":-0.07317,"close":44.97}
{"ticker":"IMKTA","date":"2015-12-16","pret":0.02558,"close":46.06}
{"ticker":"IMKTA","date":"2015-12-17"}
{"ticker":"IMKTA","date":"2015-12-18","pret":-0.04625,"close":42.2}
{"ticker":"IMKTA","date":"2015-12-21","pret":-0.00886,"close":43.2}
{"ticker":"IMKTA","date":"2015-12-22","pret":0.00397,"close":44.55}
{"ticker":"IMKTA","date":"2015-12-23","pret":0.03663,"close":44.84}
{"ticker":"IMKTA","date":"2015-12-24","pret":-0.00202,"close":43.29}
{"ticker":"IMKTA","date":"2015-12-28","pret":-0.02278,"close":43.21}
{"ticker":"IMKTA","date":"2015-12-29","pret":-0.00346,"close":43.75}
{"ticker":"IMKTA","date":"2015-12-30","pret":0.00599,"close":43.69}
{"ticker":"IMKTA","date":"2015-12-31","pret":-0.00415,"close":44.08}
{"ticker":"IMKTA","date":"2016-01-04","pret":-0.00579,"close":38.35}
{"ticker":"IMKTA","date":"2016-01-05","pret":-0.115,"close":39.49}
{"ticker":"IMMR","date":"2015-01-02","pret":0.0202,"close":9.25}
{"ticker":"IMMR","date":"2015-01-05","pret":-0.03535,"close":9.12}
{"ticker":"IMMR","date":"2015-01-06","pret":-0.00437,"close":8.66}
{"ticker":"IMMR","date":"2015-01-07","pret":-0.04939,"close":8.36}
{"ticker":"IMMR","date":"2015-01-08","pret":-0.03394,"close":8.56}
{"ticker":"IMMR","date":"2015-01-09","pret":0.01653,"close":8.52}
{"ticker":"IMMR","date":"2015-01-12","pret":-0.0047,"close":8.55}
{"ticker":"IMMR","date":"2015-01-13","pret":0.0198,"close":8.76}
{"ticker":"IMMR","date":"2015-01-14","pret":0.00115,"close":9.17}
{"ticker":"IMMR","date":"2015-01-15","pret":0.05601,"close":8.7}
{"ticker":"IMMR","date":"2015-01-16","pret":-0.05831,"close":8.93}
{"ticker":"IMMR","date":"2015-01-20","pret":0.03406,"close":9.36}
{"ticker":"IMMR","date":"2015-01-21","pret":0.04368,"close":9.15}
{"ticker":"IMMR","date":"2015-01-22","pret":-0.01724,"close":9.2}
{"ticker":"IMMR","date":"2015-01-23","pret":0.00109,"close":9.16}
{"ticker":"IMMR","date":"2015-01-26","pret":-0.00982,"close":9.59}
{"ticker":"IMMR","date":"2015-01-27","pret":0.03449,"close":9.51}
{"ticker":"IMMR","date":"2015-01-28","pret":0.01785,"close":9.44}
{"ticker":"IMMR","date":"2015-01-29","pret":-0.01257,"close":9.76}
{"ticker":"IMMR","date":"2015-01-30","pret":0.01982,"close":9.41}
{"ticker":"IMMR","date":"2015-02-02","pret":-0.02511,"close":9.5}
{"ticker":"IMMR","date":"2015-02-03","pret":0.01158,"close":9.89}
{"ticker":"IMMR","date":"2015-02-04","pret":0.02788,"close":9.63}
{"ticker":"IMMR","date":"2015-02-05","pret":-0.01954,"close":9.68}
{"ticker":"IMMR","date":"2015-02-06","pret":0.00518,"close":9.73}
{"ticker":"IMMR","date":"2015-02-09","pret":0.00309,"close":9.58}
{"ticker":"IMMR","date":"2015-02-10","pret":-0.00309,"close":9.55}
{"ticker":"IMMR","date":"2015-02-11","pret":-0.01877,"close":8.87}
{"ticker":"IMMR","date":"2015-02-12","pret":-0.05407,"close":9.1}
{"ticker":"IMMR","date":"2015-02-13","pret":0.01105,"close":9.01}
{"ticker":"IMMR","date":"2015-02-17","pret":-0.0155,"close":8.8}
{"ticker":"IMMR","date":"2015-02-18","pret":-0.02372,"close":8.67}
{"ticker":"IMMR","date":"2015-02-19","pret":-0.01381,"close":8.77}
{"ticker":"IMMR","date":"2015-02-20","pret":0.01837,"close":8.8}
{"ticker":"IMMR","date":"2015-02-23","pret":-0.00114,"close":8.66}
{"ticker":"IMMR","date":"2015-02-24","pret":-0.01146,"close":8.45}
{"ticker":"IMMR","date":"2015-02-25","pret":-0.04236,"close":8.42}
{"ticker":"IMMR","date":"2015-02-26","pret":0.01076,"close":8.5}
{"ticker":"IMMR","date":"2015-02-27","pret":-0.07915,"close":8.32}
{"ticker":"IMMR","date":"2015-03-02","pret":0.06959,"close":7.91}
{"ticker":"IMMR","date":"2015-03-03","pret":-0.053,"close":8.09}
{"ticker":"IMMR","date":"2015-03-04","pret":0.01383,"close":8.32}
{"ticker":"IMMR","date":"2015-03-05","pret":0.02344,"close":8.4}
{"ticker":"IMMR","date":"2015-03-06","pret":-0.03222,"close":8.04}
{"ticker":"IMMR","date":"2015-03-09","pret":0.01376,"close":8.28}
{"ticker":"IMMR","date":"2015-03-10","pret":0.01846,"close":7.78}
{"ticker":"IMMR","date":"2015-03-11","pret":-0.03348,"close":8.4}
{"ticker":"IMMR","date":"2015-03-12","pret":0.06114,"close":8.26}
{"ticker":"IMMR","date":"2015-03-13","pret":-0.00238,"close":8.27}
{"ticker":"IMMR","date":"2015-03-16","pret":-0.01196,"close":8.01}
{"ticker":"IMMR","date":"2015-03-17","pret":-0.04303,"close":7.98}
{"ticker":"IMMR","date":"2015-03-18","pret":0.00251,"close":8.42}
{"ticker":"IMMR","date":"2015-03-19","pret":0.05129,"close":8.33}
{"ticker":"IMMR","date":"2015-03-20","pret":-0.00119,"close":8.5}
{"ticker":"IMMR","date":"2015-03-23","pret":0.02472,"close":9.21}
{"ticker":"IMMR","date":"2015-03-24","pret":0.0707,"close":9.18}
{"ticker":"IMMR","date":"2015-03-25","pret":-0.00652,"close":8.72}
{"ticker":"IMMR","date":"2015-03-26","pret":-0.05607,"close":8.73}
{"ticker":"IMMR","date":"2015-03-27","pret":0.00345,"close":8.63}
{"ticker":"IMMR","date":"2015-03-30","pret":-0.00461,"close":9}
{"ticker":"IMMR","date":"2015-03-31","pret":0.03517,"close":9.18}
{"ticker":"IMMR","date":"2015-04-01","pret":0.01549,"close":9}
{"ticker":"IMMR","date":"2015-04-02","pret":-0.01215,"close":9.36}
{"ticker":"IMMR","date":"2015-04-06","pret":0.02848,"close":9.25}
{"ticker":"IMMR","date":"2015-04-07","pret":0.00431,"close":9.62}
{"ticker":"IMMR","date":"2015-04-08","pret":0.04417,"close":9.85}
{"ticker":"IMMR","date":"2015-04-09","pret":0.00922,"close":9.83}
{"ticker":"IMMR","date":"2015-04-10","pret":0.00508,"close":9.95}
{"ticker":"IMMR","date":"2015-04-13","pret":0.00707,"close":9.77}
{"ticker":"IMMR","date":"2015-04-14","pret":-0.01932,"close":9.68}
{"ticker":"IMMR","date":"2015-04-15","pret":-0.00412,"close":9.57}
{"ticker":"IMMR","date":"2015-04-16","pret":-0.0062,"close":9.78}
{"ticker":"IMMR","date":"2015-04-17","pret":0.00517,"close":9.61}
{"ticker":"IMMR","date":"2015-04-20","pret":0.00103,"close":9.81}
{"ticker":"IMMR","date":"2015-04-21","pret":0.01737,"close":9.92}
{"ticker":"IMMR","date":"2015-04-22","pret":0.00404,"close":10.03}
{"ticker":"IMMR","date":"2015-04-23","pret":0.00704,"close":10.18}
{"ticker":"IMMR","date":"2015-04-24","pret":0.01787,"close":10.03}
{"ticker":"IMMR","date":"2015-04-27","pret":-0.00592,"close":10.08}
{"ticker":"IMMR","date":"2015-04-28","pret":-0.00596,"close":10.34}
{"ticker":"IMMR","date":"2015-04-29","pret":0.04194,"close":11.07}
{"ticker":"IMMR","date":"2015-04-30","pret":0.05843,"close":10.83}
{"ticker":"IMMR","date":"2015-05-01","pret":0.0009,"close":11.47}
{"ticker":"IMMR","date":"2015-05-04","pret":0.06195,"close":11.91}
{"ticker":"IMMR","date":"2015-05-05","pret":-0.00764,"close":11.6}
{"ticker":"IMMR","date":"2015-05-06","pret":-0.01201,"close":11.65}
{"ticker":"IMMR","date":"2015-05-07","pret":0.00086,"close":11.89}
{"ticker":"IMMR","date":"2015-05-08","pret":0.0339,"close":11.87}
{"ticker":"IMMR","date":"2015-05-11","pret":-0.00585,"close":11.91}
{"ticker":"IMMR","date":"2015-05-12","pret":-0.00252,"close":11.96}
{"ticker":"IMMR","date":"2015-05-13","pret":0.0067,"close":12.05}
{"ticker":"IMMR","date":"2015-05-14","pret":0.01079,"close":11.9}
{"ticker":"IMMR","date":"2015-05-15","pret":-0.01581,"close":11.68}
{"ticker":"IMMR","date":"2015-05-18","pret":-0.02034,"close":11.83}
{"ticker":"IMMR","date":"2015-05-19","pret":0.01361,"close":11.64}
{"ticker":"IMMR","date":"2015-05-20","pret":-0.01361,"close":11.53}
{"ticker":"IMMR","date":"2015-05-21","pret":-0.01206,"close":11.87}
{"ticker":"IMMR","date":"2015-05-22","pret":0.02735,"close":11.9}
{"ticker":"IMMR","date":"2015-05-26","pret":0.00168,"close":12.07}
{"ticker":"IMMR","date":"2015-05-27","pret":0.01587,"close":12.17}
{"ticker":"IMMR","date":"2015-05-28","pret":0.00825,"close":12.33}
{"ticker":"IMMR","date":"2015-05-29","pret":0.01306,"close":12.09}
{"ticker":"IMMR","date":"2015-06-01","pret":-0.01224,"close":12.54}
{"ticker":"IMMR","date":"2015-06-02","pret":0.02833,"close":12.22}
{"ticker":"IMMR","date":"2015-06-03","pret":-0.02097,"close":12.29}
{"ticker":"IMMR","date":"2015-06-04","pret":-0.00163,"close":12.19}
{"ticker":"IMMR","date":"2015-06-05","pret":-0.00984,"close":12.26}
{"ticker":"IMMR","date":"2015-06-08","pret":0.00575,"close":11.77}
{"ticker":"IMMR","date":"2015-06-09","pret":-0.03334,"close":11.42}
{"ticker":"IMMR","date":"2015-06-10","pret":-0.01968,"close":11.63}
{"ticker":"IMMR","date":"2015-06-11","pret":0.00603,"close":11.71}
{"ticker":"IMMR","date":"2015-06-12","pret":0.00343,"close":12.14}
{"ticker":"IMMR","date":"2015-06-15","pret":0.03698,"close":12.05}
{"ticker":"IMMR","date":"2015-06-16","pret":-0.00995,"close":12.02}
{"ticker":"IMMR","date":"2015-06-17","pret":0.00416,"close":11.85}
{"ticker":"IMMR","date":"2015-06-18","pret":-0.01337,"close":11.81}
{"ticker":"IMMR","date":"2015-06-19","pret":-0.00675,"close":11.68}
{"ticker":"IMMR","date":"2015-06-22","pret":-0.00509,"close":11.87}
{"ticker":"IMMR","date":"2015-06-23","pret":0.09337,"close":12.72}
{"ticker":"IMMR","date":"2015-06-24","pret":-0.02512,"close":12.17}
{"ticker":"IMMR","date":"2015-06-25","pret":-0.03067,"close":12.88}
{"ticker":"IMMR","date":"2015-06-26","pret":0.05579,"close":12.5}
{"ticker":"IMMR","date":"2015-06-29","pret":-0.04682,"close":12.53}
{"ticker":"IMMR","date":"2015-06-30","pret":0.02645,"close":12.67}
{"ticker":"IMMR","date":"2015-07-01","pret":0.0118,"close":12.59}
{"ticker":"IMMR","date":"2015-07-02","pret":-0.01338,"close":12.33}
{"ticker":"IMMR","date":"2015-07-06","pret":-0.02894,"close":12.36}
{"ticker":"IMMR","date":"2015-07-07","pret":0.00488,"close":12.48}
{"ticker":"IMMR","date":"2015-07-08","pret":0,"close":12.33}
{"ticker":"IMMR","date":"2015-07-09","pret":0.0169,"close":12.34}
{"ticker":"IMMR","date":"2015-07-10","pret":-0.0064,"close":12.31}
{"ticker":"IMMR","date":"2015-07-13","pret":-0.00402,"close":12.5}
{"ticker":"IMMR","date":"2015-07-14","pret":0.00963,"close":12.91}
{"ticker":"IMMR","date":"2015-07-15","pret":0.02134,"close":12.48}
{"ticker":"IMMR","date":"2015-07-16","pret":-0.01735,"close":12.7}
{"ticker":"IMMR","date":"2015-07-17","pret":0.00634,"close":12.63}
{"ticker":"IMMR","date":"2015-07-20","pret":-0.00158,"close":12.12}
{"ticker":"IMMR","date":"2015-07-21","pret":-0.03875,"close":12.64}
{"ticker":"IMMR","date":"2015-07-22","pret":0.03239,"close":12.15}
{"ticker":"IMMR","date":"2015-07-23","pret":-0.0242,"close":12.09}
{"ticker":"IMMR","date":"2015-07-24","pret":-0.01315,"close":11.8}
{"ticker":"IMMR","date":"2015-07-27","pret":-0.02852,"close":11.75}
{"ticker":"IMMR","date":"2015-07-28","pret":0.01184,"close":11.77}
{"ticker":"IMMR","date":"2015-07-29","pret":-0.00845,"close":11.64}
{"ticker":"IMMR","date":"2015-07-30","pret":-0.02057,"close":11.53}
{"ticker":"IMMR","date":"2015-07-31","pret":0.03905,"close":13.72}
{"ticker":"IMMR","date":"2015-08-03","pret":0.1302,"close":12.98}
{"ticker":"IMMR","date":"2015-08-04","pret":-0.05022,"close":12.93}
{"ticker":"IMMR","date":"2015-08-05","pret":-0.00154,"close":12.61}
{"ticker":"IMMR","date":"2015-08-06","pret":-0.02652,"close":12.47}
{"ticker":"IMMR","date":"2015-08-07","pret":-0.024,"close":12.49}
{"ticker":"IMMR","date":"2015-08-10","pret":0.0711,"close":12.9}
{"ticker":"IMMR","date":"2015-08-11","pret":-0.03765,"close":12.71}
{"ticker":"IMMR","date":"2015-08-12","pret":-0.00786,"close":12.64}
{"ticker":"IMMR","date":"2015-08-13","pret":-0.00316,"close":12.36}
{"ticker":"IMMR","date":"2015-08-14","pret":-0.02485,"close":12.49}
{"ticker":"IMMR","date":"2015-08-17","pret":0.0121,"close":12.47}
{"ticker":"IMMR","date":"2015-08-18","pret":0.0016,"close":12.31}
{"ticker":"IMMR","date":"2015-08-19","pret":-0.02104,"close":12.19}
{"ticker":"IMMR","date":"2015-08-20","pret":-0.01234,"close":11.28}
{"ticker":"IMMR","date":"2015-08-21","pret":-0.09366,"close":11.38}
{"ticker":"IMMR","date":"2015-08-24","pret":-0.0202,"close":11.23}
{"ticker":"IMMR","date":"2015-08-25","pret":0.09125,"close":11.23}
{"ticker":"IMMR","date":"2015-08-26","pret":-0.0327,"close":11.75}
{"ticker":"IMMR","date":"2015-08-27","pret":0.04365,"close":11.86}
{"ticker":"IMMR","date":"2015-08-28","pret":-0.01434,"close":11.81}
{"ticker":"IMMR","date":"2015-08-31","pret":-0.00511,"close":11.59}
{"ticker":"IMMR","date":"2015-09-01","pret":-0.02859,"close":11.22}
{"ticker":"IMMR","date":"2015-09-02","pret":0.00263,"close":11.67}
{"ticker":"IMMR","date":"2015-09-03","pret":0.01996,"close":12.13}
{"ticker":"IMMR","date":"2015-09-04","pret":0.02545,"close":12.1}
{"ticker":"IMMR","date":"2015-09-08","pret":0.0378,"close":12.71}
{"ticker":"IMMR","date":"2015-09-09","pret":0.0372,"close":12.14}
{"ticker":"IMMR","date":"2015-09-10","pret":-0.05182,"close":12.14}
{"ticker":"IMMR","date":"2015-09-11","pret":-0.01484,"close":12.18}
{"ticker":"IMMR","date":"2015-09-14","pret":0.01648,"close":12.17}
{"ticker":"IMMR","date":"2015-09-15","pret":-0.00409,"close":12.2}
{"ticker":"IMMR","date":"2015-09-16","pret":0.00082,"close":12.25}
{"ticker":"IMMR","date":"2015-09-17","pret":0.00164,"close":12.51}
{"ticker":"IMMR","date":"2015-09-18","pret":0.01139,"close":12.24}
{"ticker":"IMMR","date":"2015-09-21","pret":-0.00812,"close":12.29}
{"ticker":"IMMR","date":"2015-09-22","pret":-0.00655,"close":11.75}
{"ticker":"IMMR","date":"2015-09-23","pret":-0.03085,"close":11.83}
{"ticker":"IMMR","date":"2015-09-24","pret":-0.00509,"close":11.87}
{"ticker":"IMMR","date":"2015-09-25","pret":0.01268,"close":11.34}
{"ticker":"IMMR","date":"2015-09-28","pret":-0.05528,"close":10.88}
{"ticker":"IMMR","date":"2015-09-29","pret":-0.03158,"close":10.65}
{"ticker":"IMMR","date":"2015-09-30","pret":-0.01106,"close":11.23}
{"ticker":"IMMR","date":"2015-10-01","pret":0.04264,"close":11.07}
{"ticker":"IMMR","date":"2015-10-02","pret":-0.02883,"close":11.24}
{"ticker":"IMMR","date":"2015-10-05","pret":0.03679,"close":11.5}
{"ticker":"IMMR","date":"2015-10-06","pret":0.00965,"close":11.49}
{"ticker":"IMMR","date":"2015-10-07","pret":0.00522,"close":11.6}
{"ticker":"IMMR","date":"2015-10-08","pret":0.0095,"close":11.67}
{"ticker":"IMMR","date":"2015-10-09","pret":0.00429,"close":11.6}
{"ticker":"IMMR","date":"2015-10-12","pret":-0.00515,"close":11.21}
{"ticker":"IMMR","date":"2015-10-13","pret":-0.04759,"close":11.38}
{"ticker":"IMMR","date":"2015-10-14","pret":0.0311,"close":11.05}
{"ticker":"IMMR","date":"2015-10-15","pret":-0.0293,"close":11.29}
{"ticker":"IMMR","date":"2015-10-16","pret":0.02315,"close":11.3}
{"ticker":"IMMR","date":"2015-10-19","pret":-0.0124,"close":11.57}
{"ticker":"IMMR","date":"2015-10-20","pret":0.03158,"close":11.54}
{"ticker":"IMMR","date":"2015-10-21","pret":0.00345,"close":11}
{"ticker":"IMMR","date":"2015-10-22","pret":-0.04129,"close":11.54}
{"ticker":"IMMR","date":"2015-10-23","pret":0.04043,"close":11.7}
{"ticker":"IMMR","date":"2015-10-26","pret":0.01454,"close":11.34}
{"ticker":"IMMR","date":"2015-10-27","pret":-0.04781,"close":11.11}
{"ticker":"IMMR","date":"2015-10-28","pret":-0.01797,"close":11.61}
{"ticker":"IMMR","date":"2015-10-29","pret":0.0426,"close":11.14}
{"ticker":"IMMR","date":"2015-10-30","pret":0.03752,"close":12.98}
{"ticker":"IMMR","date":"2015-11-02","pret":0.08729,"close":13.67}
{"ticker":"IMMR","date":"2015-11-03","pret":0.04058,"close":13.94}
{"ticker":"IMMR","date":"2015-11-04","pret":0.02329,"close":13.92}
{"ticker":"IMMR","date":"2015-11-05","pret":0.00216,"close":13.5}
{"ticker":"IMMR","date":"2015-11-06","pret":-0.03581,"close":13.56}
{"ticker":"IMMR","date":"2015-11-09","pret":0.00445,"close":13.13}
{"ticker":"IMMR","date":"2015-11-10","pret":-0.0362,"close":12.72}
{"ticker":"IMMR","date":"2015-11-11","pret":-0.02174,"close":12.69}
{"ticker":"IMMR","date":"2015-11-12","pret":-0.01105,"close":12.33}
{"ticker":"IMMR","date":"2015-11-13","pret":-0.02654,"close":12.38}
{"ticker":"IMMR","date":"2015-11-16","pret":0.00569,"close":12.58}
{"ticker":"IMMR","date":"2015-11-17","pret":0.01608,"close":12.87}
{"ticker":"IMMR","date":"2015-11-18","pret":0.02908,"close":13.16}
{"ticker":"IMMR","date":"2015-11-19","pret":0.01918,"close":13.46}
{"ticker":"IMMR","date":"2015-11-20","pret":0.0292,"close":13.32}
{"ticker":"IMMR","date":"2015-11-23","pret":-0.02164,"close":13.36}
{"ticker":"IMMR","date":"2015-11-24","pret":0.00075,"close":13.46}
{"ticker":"IMMR","date":"2015-11-25","pret":0.01422,"close":13.63}
{"ticker":"IMMR","date":"2015-11-26"}
{"ticker":"IMMR","date":"2015-11-27","pret":0.01255,"close":13.55}
{"ticker":"IMMR","date":"2015-11-30","pret":-0.00441,"close":13.41}
{"ticker":"IMMR","date":"2015-12-01","pret":-0.0074,"close":13.56}
{"ticker":"IMMR","date":"2015-12-02","pret":0.01254,"close":13.56}
{"ticker":"IMMR","date":"2015-12-03","pret":0,"close":13.13}
{"ticker":"IMMR","date":"2015-12-04","pret":-0.03887,"close":13.1}
{"ticker":"IMMR","date":"2015-12-07","pret":-0.00535,"close":12.54}
{"ticker":"IMMR","date":"2015-12-08","pret":-0.04066,"close":13.29}
{"ticker":"IMMR","date":"2015-12-09","pret":0.05889,"close":12.63}
{"ticker":"IMMR","date":"2015-12-10","pret":-0.0766,"close":12.4}
{"ticker":"IMMR","date":"2015-12-11","pret":-0.01308,"close":12.08}
{"ticker":"IMMR","date":"2015-12-14","pret":-0.00661,"close":11.83}
{"ticker":"IMMR","date":"2015-12-15","pret":-0.01587,"close":11.7}
{"ticker":"IMMR","date":"2015-12-16","pret":-0.00337,"close":11.5}
{"ticker":"IMMR","date":"2015-12-17"}
{"ticker":"IMMR","date":"2015-12-18","pret":0.0242,"close":12.18}
{"ticker":"IMMR","date":"2015-12-21","pret":0,"close":11.88}
{"ticker":"IMMR","date":"2015-12-22","pret":-0.01746,"close":12.07}
{"ticker":"IMMR","date":"2015-12-23","pret":0.01664,"close":12.33}
{"ticker":"IMMR","date":"2015-12-24","pret":0.01474,"close":12.08}
{"ticker":"IMMR","date":"2015-12-28","pret":-0.02054,"close":11.94}
{"ticker":"IMMR","date":"2015-12-29","pret":-0.00166,"close":11.85}
{"ticker":"IMMR","date":"2015-12-30","pret":-0.01423,"close":11.75}
{"ticker":"IMMR","date":"2015-12-31","pret":-0.01188,"close":11.66}
{"ticker":"IMMR","date":"2016-01-04","pret":-0.02768,"close":10.47}
{"ticker":"IMMR","date":"2016-01-05","pret":-0.0851,"close":9.78}
{"ticker":"IMMU","date":"2015-01-02","pret":0.04176,"close":4.78}
{"ticker":"IMMU","date":"2015-01-05","pret":0.04596,"close":4.99}
{"ticker":"IMMU","date":"2015-01-06","pret":-0.02572,"close":4.71}
{"ticker":"IMMU","date":"2015-01-07","pret":-0.0514,"close":4.91}
{"ticker":"IMMU","date":"2015-01-08","pret":0.0534,"close":4.93}
{"ticker":"IMMU","date":"2015-01-09","pret":-0.01005,"close":4.87}
{"ticker":"IMMU","date":"2015-01-12","pret":-0.01835,"close":4.73}
{"ticker":"IMMU","date":"2015-01-13","pret":0.02238,"close":4.66}
{"ticker":"IMMU","date":"2015-01-14","pret":-0.07736,"close":4.74}
{"ticker":"IMMU","date":"2015-01-15","pret":0.02998,"close":4.51}
{"ticker":"IMMU","date":"2015-01-16","pret":-0.05196,"close":4.79}
{"ticker":"IMMU","date":"2015-01-20","pret":0.07696,"close":4.92}
{"ticker":"IMMU","date":"2015-01-21","pret":0.01227,"close":4.69}
{"ticker":"IMMU","date":"2015-01-22","pret":-0.03516,"close":4.81}
{"ticker":"IMMU","date":"2015-01-23","pret":0.01463,"close":4.73}
{"ticker":"IMMU","date":"2015-01-26","pret":-0.01885,"close":4.89}
{"ticker":"IMMU","date":"2015-01-27","pret":0.02092,"close":4.9}
{"ticker":"IMMU","date":"2015-01-28","pret":0.01643,"close":4.93}
{"ticker":"IMMU","date":"2015-01-29","pret":0.00204,"close":5.28}
{"ticker":"IMMU","date":"2015-01-30","pret":0.05535,"close":5.35}
{"ticker":"IMMU","date":"2015-02-02","pret":0.03217,"close":5.24}
{"ticker":"IMMU","date":"2015-02-03","pret":-0.01501,"close":5.02}
{"ticker":"IMMU","date":"2015-02-04","pret":-0.05638,"close":4.88}
{"ticker":"IMMU","date":"2015-02-05","pret":-0.10982,"close":4}
{"ticker":"IMMU","date":"2015-02-06","pret":-0.09108,"close":3.99}
{"ticker":"IMMU","date":"2015-02-09","pret":-0.06568,"close":3.88}
{"ticker":"IMMU","date":"2015-02-10","pret":0.01297,"close":3.86}
{"ticker":"IMMU","date":"2015-02-11","pret":-0.01036,"close":3.83}
{"ticker":"IMMU","date":"2015-02-12","pret":0.0026,"close":3.84}
{"ticker":"IMMU","date":"2015-02-13","pret":0,"close":3.84}
{"ticker":"IMMU","date":"2015-02-17","pret":0.00259,"close":4}
{"ticker":"IMMU","date":"2015-02-18","pret":0.02305,"close":4.01}
{"ticker":"IMMU","date":"2015-02-19","pret":0.01508,"close":4.02}
{"ticker":"IMMU","date":"2015-02-20","pret":0.0222,"close":3.99}
{"ticker":"IMMU","date":"2015-02-23","pret":-0.0222,"close":4.09}
{"ticker":"IMMU","date":"2015-02-24","pret":0.02463,"close":4.08}
{"ticker":"IMMU","date":"2015-02-25","pret":-0.01224,"close":4.07}
{"ticker":"IMMU","date":"2015-02-26","pret":0.00246,"close":4.09}
{"ticker":"IMMU","date":"2015-02-27","pret":0.0049,"close":4.08}
{"ticker":"IMMU","date":"2015-03-02","pret":0.00488,"close":4.16}
{"ticker":"IMMU","date":"2015-03-03","pret":0.00968,"close":4.14}
{"ticker":"IMMU","date":"2015-03-04","pret":-0.00726,"close":4.23}
{"ticker":"IMMU","date":"2015-03-05","pret":0.02871,"close":4.29}
{"ticker":"IMMU","date":"2015-03-06","pret":0.00236,"close":4.17}
{"ticker":"IMMU","date":"2015-03-09","pret":-0.019,"close":4.01}
{"ticker":"IMMU","date":"2015-03-10","pret":-0.04162,"close":4}
{"ticker":"IMMU","date":"2015-03-11","pret":0.00499,"close":4.02}
{"ticker":"IMMU","date":"2015-03-12","pret":0.00744,"close":4.1}
{"ticker":"IMMU","date":"2015-03-13","pret":0.02439,"close":4.26}
{"ticker":"IMMU","date":"2015-03-16","pret":0.03084,"close":4.21}
{"ticker":"IMMU","date":"2015-03-17","pret":-0.02604,"close":4.14}
{"ticker":"IMMU","date":"2015-03-18","pret":-0.01449,"close":4.05}
{"ticker":"IMMU","date":"2015-03-19","pret":-0.01718,"close":4.22}
{"ticker":"IMMU","date":"2015-03-20","pret":0.04596,"close":4.11}
{"ticker":"IMMU","date":"2015-03-23","pret":-0.02151,"close":4.11}
{"ticker":"IMMU","date":"2015-03-24","pret":-0.00727,"close":4.16}
{"ticker":"IMMU","date":"2015-03-25","pret":0.00727,"close":3.83}
{"ticker":"IMMU","date":"2015-03-26","pret":-0.07262,"close":3.71}
{"ticker":"IMMU","date":"2015-03-27","pret":-0.03704,"close":3.71}
{"ticker":"IMMU","date":"2015-03-30","pret":0.00805,"close":3.89}
{"ticker":"IMMU","date":"2015-03-31","pret":0.02899,"close":3.83}
{"ticker":"IMMU","date":"2015-04-01","pret":-0.01307,"close":3.8}
{"ticker":"IMMU","date":"2015-04-02","pret":0,"close":3.83}
{"ticker":"IMMU","date":"2015-04-06","pret":0.00263,"close":3.85}
{"ticker":"IMMU","date":"2015-04-07","pret":0.01044,"close":3.84}
{"ticker":"IMMU","date":"2015-04-08","pret":-0.00521,"close":3.95}
{"ticker":"IMMU","date":"2015-04-09","pret":0.02578,"close":4.07}
{"ticker":"IMMU","date":"2015-04-10","pret":0.03991,"close":4.14}
{"ticker":"IMMU","date":"2015-04-13","pret":0.01697,"close":4.17}
{"ticker":"IMMU","date":"2015-04-14","pret":0.00719,"close":4.09}
{"ticker":"IMMU","date":"2015-04-15","pret":-0.02416,"close":4.13}
{"ticker":"IMMU","date":"2015-04-16","pret":0.00488,"close":4.13}
{"ticker":"IMMU","date":"2015-04-17","pret":-0.00244,"close":4.12}
{"ticker":"IMMU","date":"2015-04-20","pret":0.01453,"close":4.14}
{"ticker":"IMMU","date":"2015-04-21","pret":0.00957,"close":4.18}
{"ticker":"IMMU","date":"2015-04-22","pret":0,"close":4.14}
{"ticker":"IMMU","date":"2015-04-23","pret":-0.01439,"close":4.11}
{"ticker":"IMMU","date":"2015-04-24","pret":-0.01215,"close":4.09}
{"ticker":"IMMU","date":"2015-04-27","pret":0.00244,"close":4}
{"ticker":"IMMU","date":"2015-04-28","pret":-0.0222,"close":3.89}
{"ticker":"IMMU","date":"2015-04-29","pret":-0.03296,"close":3.85}
{"ticker":"IMMU","date":"2015-04-30","pret":-0.01297,"close":3.6}
{"ticker":"IMMU","date":"2015-05-01","pret":-0.05639,"close":3.85}
{"ticker":"IMMU","date":"2015-05-04","pret":0.08471,"close":3.86}
{"ticker":"IMMU","date":"2015-05-05","pret":-0.02051,"close":3.8}
{"ticker":"IMMU","date":"2015-05-06","pret":-0.0052,"close":3.71}
{"ticker":"IMMU","date":"2015-05-07","pret":-0.02372,"close":3.8}
{"ticker":"IMMU","date":"2015-05-08","pret":0.02632,"close":3.98}
{"ticker":"IMMU","date":"2015-05-11","pret":0.02311,"close":4.02}
{"ticker":"IMMU","date":"2015-05-12","pret":0.03,"close":4.01}
{"ticker":"IMMU","date":"2015-05-13","pret":-0.00494,"close":4.13}
{"ticker":"IMMU","date":"2015-05-14","pret":0.02686,"close":4.07}
{"ticker":"IMMU","date":"2015-05-15","pret":-0.02192,"close":4.12}
{"ticker":"IMMU","date":"2015-05-18","pret":0.01951,"close":4.22}
{"ticker":"IMMU","date":"2015-05-19","pret":0.02387,"close":4.24}
{"ticker":"IMMU","date":"2015-05-20","pret":-0.00236,"close":4.2}
{"ticker":"IMMU","date":"2015-05-21","pret":-0.00237,"close":4.08}
{"ticker":"IMMU","date":"2015-05-22","pret":-0.04112,"close":4.1}
{"ticker":"IMMU","date":"2015-05-26","pret":0.00247,"close":3.98}
{"ticker":"IMMU","date":"2015-05-27","pret":-0.0199,"close":3.96}
{"ticker":"IMMU","date":"2015-05-28","pret":-0.01264,"close":3.88}
{"ticker":"IMMU","date":"2015-05-29","pret":-0.01023,"close":3.86}
{"ticker":"IMMU","date":"2015-06-01","pret":0.04769,"close":3.95}
{"ticker":"IMMU","date":"2015-06-02","pret":-0.02985,"close":4.01}
{"ticker":"IMMU","date":"2015-06-03","pret":0.01504,"close":4.07}
{"ticker":"IMMU","date":"2015-06-04","pret":0.00496,"close":4.05}
{"ticker":"IMMU","date":"2015-06-05","pret":-0.00496,"close":4.34}
{"ticker":"IMMU","date":"2015-06-08","pret":0.09937,"close":5.03}
{"ticker":"IMMU","date":"2015-06-09","pret":0.11878,"close":4.54}
{"ticker":"IMMU","date":"2015-06-10","pret":-0.08121,"close":4.61}
{"ticker":"IMMU","date":"2015-06-11","pret":0,"close":4.21}
{"ticker":"IMMU","date":"2015-06-12","pret":-0.08839,"close":4.23}
{"ticker":"IMMU","date":"2015-06-15","pret":-0.00237,"close":4.09}
{"ticker":"IMMU","date":"2015-06-16","pret":-0.03382,"close":4.09}
{"ticker":"IMMU","date":"2015-06-17","pret":0.01221,"close":4.21}
{"ticker":"IMMU","date":"2015-06-18","pret":0.0381,"close":4.45}
{"ticker":"IMMU","date":"2015-06-19","pret":0.03895,"close":4.32}
{"ticker":"IMMU","date":"2015-06-22","pret":-0.02273,"close":4.38}
{"ticker":"IMMU","date":"2015-06-23","pret":0.01143,"close":4.44}
{"ticker":"IMMU","date":"2015-06-24","pret":0.0113,"close":4.3}
{"ticker":"IMMU","date":"2015-06-25","pret":-0.03662,"close":4.26}
{"ticker":"IMMU","date":"2015-06-26","pret":0,"close":4.08}
{"ticker":"IMMU","date":"2015-06-29","pret":-0.05757,"close":3.85}
{"ticker":"IMMU","date":"2015-06-30","pret":-0.03518,"close":4.06}
{"ticker":"IMMU","date":"2015-07-01","pret":0.04011,"close":3.95}
{"ticker":"IMMU","date":"2015-07-02","pret":-0.0274,"close":3.97}
{"ticker":"IMMU","date":"2015-07-06","pret":-0.00253,"close":4.06}
{"ticker":"IMMU","date":"2015-07-07","pret":0.01757,"close":3.97}
{"ticker":"IMMU","date":"2015-07-08","pret":-0.02519,"close":3.88}
{"ticker":"IMMU","date":"2015-07-09","pret":-0.00255,"close":3.96}
{"ticker":"IMMU","date":"2015-07-10","pret":0.02025,"close":4.2}
{"ticker":"IMMU","date":"2015-07-13","pret":0.05129,"close":4.25}
{"ticker":"IMMU","date":"2015-07-14","pret":0.01183,"close":4.17}
{"ticker":"IMMU","date":"2015-07-15","pret":-0.01422,"close":4.08}
{"ticker":"IMMU","date":"2015-07-16","pret":-0.00478,"close":4.15}
{"ticker":"IMMU","date":"2015-07-17","pret":-0.01206,"close":4.08}
{"ticker":"IMMU","date":"2015-07-20","pret":-0.01221,"close":4.01}
{"ticker":"IMMU","date":"2015-07-21","pret":-0.01985,"close":3.88}
{"ticker":"IMMU","date":"2015-07-22","pret":-0.04616,"close":3.82}
{"ticker":"IMMU","date":"2015-07-23","pret":0.00262,"close":3.75}
{"ticker":"IMMU","date":"2015-07-24","pret":-0.02384,"close":3.71}
{"ticker":"IMMU","date":"2015-07-27","pret":-0.01078,"close":3.71}
{"ticker":"IMMU","date":"2015-07-28","pret":-0.55894,"close":2.55}
{"ticker":"IMMU","date":"2015-07-29","pret":0.17757,"close":2.11}
{"ticker":"IMMU","date":"2015-07-30","pret":-0.1871,"close":2.11}
{"ticker":"IMMU","date":"2015-07-31","pret":0.00477,"close":2.05}
{"ticker":"IMMU","date":"2015-08-03","pret":-0.0241,"close":2.08}
{"ticker":"IMMU","date":"2015-08-04","pret":0.08864,"close":2.07}
{"ticker":"IMMU","date":"2015-08-05","pret":-0.08864,"close":2.06}
{"ticker":"IMMU","date":"2015-08-06","pret":-0.0098,"close":1.88}
{"ticker":"IMMU","date":"2015-08-07","pret":-0.09827,"close":1.82}
{"ticker":"IMMU","date":"2015-08-10","pret":-0.03315,"close":1.84}
{"ticker":"IMMU","date":"2015-08-11","pret":0.01671,"close":1.82}
{"ticker":"IMMU","date":"2015-08-12","pret":0,"close":1.82}
{"ticker":"IMMU","date":"2015-08-13","pret":0,"close":1.78}
{"ticker":"IMMU","date":"2015-08-14","pret":-0.02235,"close":1.79}
{"ticker":"IMMU","date":"2015-08-17","pret":-0.00567,"close":1.85}
{"ticker":"IMMU","date":"2015-08-18","pret":0.05526,"close":1.91}
{"ticker":"IMMU","date":"2015-08-19","pret":0.03694,"close":1.82}
{"ticker":"IMMU","date":"2015-08-20","pret":-0.0979,"close":1.76}
{"ticker":"IMMU","date":"2015-08-21","pret":-0.03489,"close":1.87}
{"ticker":"IMMU","date":"2015-08-24","pret":0.08504,"close":1.77}
{"ticker":"IMMU","date":"2015-08-25","pret":-0.03879,"close":1.88}
{"ticker":"IMMU","date":"2015-08-26","pret":0.07087,"close":1.89}
{"ticker":"IMMU","date":"2015-08-27","pret":0.02083,"close":1.96}
{"ticker":"IMMU","date":"2015-08-28","pret":0.01026,"close":2.16}
{"ticker":"IMMU","date":"2015-08-31","pret":0.10178,"close":2.16}
{"ticker":"IMMU","date":"2015-09-01","pret":0.01826,"close":2.12}
{"ticker":"IMMU","date":"2015-09-02","pret":-0.02752,"close":2.17}
{"ticker":"IMMU","date":"2015-09-03","pret":0,"close":2.11}
{"ticker":"IMMU","date":"2015-09-04","pret":-0.04276,"close":2.15}
{"ticker":"IMMU","date":"2015-09-08","pret":0.20946,"close":2.33}
{"ticker":"IMMU","date":"2015-09-09","pret":-0.08201,"close":2.23}
{"ticker":"IMMU","date":"2015-09-10","pret":-0.05716,"close":2.21}
{"ticker":"IMMU","date":"2015-09-11","pret":-0.01367,"close":2.22}
{"ticker":"IMMU","date":"2015-09-14","pret":0.0316,"close":2.26}
{"ticker":"IMMU","date":"2015-09-15","pret":0,"close":2.25}
{"ticker":"IMMU","date":"2015-09-16","pret":-0.00445,"close":2.17}
{"ticker":"IMMU","date":"2015-09-17","pret":-0.04101,"close":2.33}
{"ticker":"IMMU","date":"2015-09-18","pret":0.05871,"close":2.19}
{"ticker":"IMMU","date":"2015-09-21","pret":-0.02217,"close":2.04}
{"ticker":"IMMU","date":"2015-09-22","pret":-0.0989,"close":1.9}
{"ticker":"IMMU","date":"2015-09-23","pret":-0.06652,"close":1.85}
{"ticker":"IMMU","date":"2015-09-24","pret":-0.02139,"close":1.81}
{"ticker":"IMMU","date":"2015-09-25","pret":0,"close":1.7}
{"ticker":"IMMU","date":"2015-09-28","pret":-0.07286,"close":1.57}
{"ticker":"IMMU","date":"2015-09-29","pret":-0.09125,"close":1.61}
{"ticker":"IMMU","date":"2015-09-30","pret":0.04362,"close":1.72}
{"ticker":"IMMU","date":"2015-10-01","pret":0.03593,"close":1.59}
{"ticker":"IMMU","date":"2015-10-02","pret":-0.06062,"close":1.73}
{"ticker":"IMMU","date":"2015-10-05","pret":0.09531,"close":1.84}
{"ticker":"IMMU","date":"2015-10-06","pret":0.04987,"close":2.08}
{"ticker":"IMMU","date":"2015-10-07","pret":0.11236,"close":2.07}
{"ticker":"IMMU","date":"2015-10-08","pret":-0.0146,"close":2.05}
{"ticker":"IMMU","date":"2015-10-09","pret":0.02899,"close":2.17}
{"ticker":"IMMU","date":"2015-10-12","pret":0.04196,"close":2.16}
{"ticker":"IMMU","date":"2015-10-13","pret":-0.01843,"close":2.07}
{"ticker":"IMMU","date":"2015-10-14","pret":-0.02353,"close":2.12}
{"ticker":"IMMU","date":"2015-10-15","pret":0.01887,"close":2.22}
{"ticker":"IMMU","date":"2015-10-16","pret":0.0412,"close":2.2}
{"ticker":"IMMU","date":"2015-10-19","pret":-0.01354,"close":2.44}
{"ticker":"IMMU","date":"2015-10-20","pret":0.10763,"close":2.36}
{"ticker":"IMMU","date":"2015-10-21","pret":-0.0332,"close":2.36}
{"ticker":"IMMU","date":"2015-10-22","pret":-0.00423,"close":2.3}
{"ticker":"IMMU","date":"2015-10-23","pret":-0.00851,"close":2.39}
{"ticker":"IMMU","date":"2015-10-26","pret":0.03362,"close":2.45}
{"ticker":"IMMU","date":"2015-10-27","pret":0.00412,"close":2.7}
{"ticker":"IMMU","date":"2015-10-28","pret":0.11274,"close":2.87}
{"ticker":"IMMU","date":"2015-10-29","pret":0.05716,"close":2.91}
{"ticker":"IMMU","date":"2015-10-30","pret":0.01036,"close":2.99}
{"ticker":"IMMU","date":"2015-11-02","pret":0.03379,"close":3.03}
{"ticker":"IMMU","date":"2015-11-03","pret":0.00332,"close":3.03}
{"ticker":"IMMU","date":"2015-11-04","pret":0.00988,"close":2.97}
{"ticker":"IMMU","date":"2015-11-05","pret":-0.03673,"close":3}
{"ticker":"IMMU","date":"2015-11-06","pret":0.00678,"close":3.01}
{"ticker":"IMMU","date":"2015-11-09","pret":0.01675,"close":3.26}
{"ticker":"IMMU","date":"2015-11-10","pret":0.07054,"close":3.23}
{"ticker":"IMMU","date":"2015-11-11","pret":-0.0031,"close":3.14}
{"ticker":"IMMU","date":"2015-11-12","pret":-0.03798,"close":3.11}
{"ticker":"IMMU","date":"2015-11-13","pret":-0.00972,"close":3.13}
{"ticker":"IMMU","date":"2015-11-16","pret":0.01294,"close":3.08}
{"ticker":"IMMU","date":"2015-11-17","pret":-0.01948,"close":3.01}
{"ticker":"IMMU","date":"2015-11-18","pret":0,"close":3.11}
{"ticker":"IMMU","date":"2015-11-19","pret":0.01948,"close":3.06}
{"ticker":"IMMU","date":"2015-11-20","pret":-0.01621,"close":3.03}
{"ticker":"IMMU","date":"2015-11-23","pret":-0.0198,"close":3.16}
{"ticker":"IMMU","date":"2015-11-24","pret":0.05196,"close":3.16}
{"ticker":"IMMU","date":"2015-11-25","pret":0.00631,"close":3.2}
{"ticker":"IMMU","date":"2015-11-26"}
{"ticker":"IMMU","date":"2015-11-27","pret":-0.00315,"close":3.27}
{"ticker":"IMMU","date":"2015-11-30","pret":0.06118,"close":3.29}
{"ticker":"IMMU","date":"2015-12-01","pret":-0.02099,"close":3.17}
{"ticker":"IMMU","date":"2015-12-02","pret":-0.04019,"close":3.11}
{"ticker":"IMMU","date":"2015-12-03","pret":-0.0288,"close":2.99}
{"ticker":"IMMU","date":"2015-12-04","pret":-0.06022,"close":2.83}
{"ticker":"IMMU","date":"2015-12-07","pret":-0.01739,"close":2.76}
{"ticker":"IMMU","date":"2015-12-08","pret":-0.05037,"close":2.83}
{"ticker":"IMMU","date":"2015-12-09","pret":0.03267,"close":2.86}
{"ticker":"IMMU","date":"2015-12-10","pret":0.0177,"close":3.06}
{"ticker":"IMMU","date":"2015-12-11","pret":0.04795,"close":2.99}
{"ticker":"IMMU","date":"2015-12-14","pret":0.00998,"close":2.88}
{"ticker":"IMMU","date":"2015-12-15","pret":-0.04747,"close":2.92}
{"ticker":"IMMU","date":"2015-12-16","pret":0.02402,"close":3.08}
{"ticker":"IMMU","date":"2015-12-17"}
{"ticker":"IMMU","date":"2015-12-18","pret":0.02014,"close":3.09}
{"ticker":"IMMU","date":"2015-12-21","pret":0.04546,"close":3.14}
{"ticker":"IMMU","date":"2015-12-22","pret":0.00948,"close":3.06}
{"ticker":"IMMU","date":"2015-12-23","pret":-0.03195,"close":3.07}
{"ticker":"IMMU","date":"2015-12-24","pret":-0.00979,"close":3.05}
{"ticker":"IMMU","date":"2015-12-28","pret":-0.00658,"close":3.11}
{"ticker":"IMMU","date":"2015-12-29","pret":0.02284,"close":3.12}
{"ticker":"IMMU","date":"2015-12-30","pret":0,"close":3.05}
{"ticker":"IMMU","date":"2015-12-31","pret":-0.02284,"close":3.07}
{"ticker":"IMMU","date":"2016-01-04","pret":-0.02337,"close":2.96}
{"ticker":"IMMU","date":"2016-01-05","pret":0.01008,"close":2.97}
{"ticker":"IMN","date":"2015-01-02","pret":-0.02347,"close":3.92}
{"ticker":"IMN","date":"2015-01-05","pret":0.02861,"close":3.93}
{"ticker":"IMN","date":"2015-01-06","pret":0.00512,"close":3.79}
{"ticker":"IMN","date":"2015-01-07","pret":-0.03109,"close":3.8}
{"ticker":"IMN","date":"2015-01-08","pret":0.00525,"close":3.85}
{"ticker":"IMN","date":"2015-01-09","pret":0.00782,"close":3.82}
{"ticker":"IMN","date":"2015-01-12","pret":-0.00782,"close":3.75}
{"ticker":"IMN","date":"2015-01-13","pret":-0.00788,"close":3.66}
{"ticker":"IMN","date":"2015-01-14","pret":-0.04313,"close":3.58}
{"ticker":"IMN","date":"2015-01-15","pret":-0.00552,"close":3.5}
{"ticker":"IMN","date":"2015-01-16","pret":-0.03668,"close":3.84}
{"ticker":"IMN","date":"2015-01-20","pret":0.10104,"close":3.66}
{"ticker":"IMN","date":"2015-01-21","pret":-0.05335,"close":3.79}
{"ticker":"IMN","date":"2015-01-22","pret":0.035,"close":3.73}
{"ticker":"IMN","date":"2015-01-23","pret":-0.01332,"close":3.77}
{"ticker":"IMN","date":"2015-01-26","pret":0.02906,"close":3.92}
{"ticker":"IMN","date":"2015-01-27","pret":0.0052,"close":3.97}
{"ticker":"IMN","date":"2015-01-28","pret":0.0281,"close":3.9}
{"ticker":"IMN","date":"2015-01-29","pret":-0.03329,"close":3.98}
{"ticker":"IMN","date":"2015-01-30","pret":0.03832,"close":3.76}
{"ticker":"IMN","date":"2015-02-02","pret":-0.05672,"close":3.75}
{"ticker":"IMN","date":"2015-02-03","pret":-0.01335,"close":3.76}
{"ticker":"IMN","date":"2015-02-04","pret":0.016,"close":3.89}
{"ticker":"IMN","date":"2015-02-05","pret":0.02094,"close":4.07}
{"ticker":"IMN","date":"2015-02-06","pret":0.04062,"close":4.07}
{"ticker":"IMN","date":"2015-02-09","pret":0.01236,"close":4.25}
{"ticker":"IMN","date":"2015-02-10","pret":-0.07392,"close":4.01}
{"ticker":"IMN","date":"2015-02-11","pret":0.06404,"close":3.79}
{"ticker":"IMN","date":"2015-02-12","pret":-0.0614,"close":3.8}
{"ticker":"IMN","date":"2015-02-13","pret":0.00264,"close":3.93}
{"ticker":"IMN","date":"2015-02-17","pret":0.00786,"close":3.98}
{"ticker":"IMN","date":"2015-02-18","pret":0.02832,"close":4.09}
{"ticker":"IMN","date":"2015-02-19","pret":0.01761,"close":4.07}
{"ticker":"IMN","date":"2015-02-20","pret":0.00993,"close":4.07}
{"ticker":"IMN","date":"2015-02-23","pret":0,"close":4.08}
{"ticker":"IMN","date":"2015-02-24","pret":-0.00247,"close":4}
{"ticker":"IMN","date":"2015-02-25","pret":-0.03271,"close":4.07}
{"ticker":"IMN","date":"2015-02-26","pret":0.03765,"close":4.06}
{"ticker":"IMN","date":"2015-02-27","pret":0.00246,"close":4.09}
{"ticker":"IMN","date":"2015-03-02","pret":-0.00988,"close":4.1}
{"ticker":"IMN","date":"2015-03-03","pret":0.00495,"close":4.18}
{"ticker":"IMN","date":"2015-03-04","pret":0.01227,"close":4.17}
{"ticker":"IMN","date":"2015-03-05","pret":0.02171,"close":4.23}
{"ticker":"IMN","date":"2015-03-06","pret":0.0095,"close":4.25}
{"ticker":"IMN","date":"2015-03-09","pret":0.00472,"close":4.25}
{"ticker":"IMN","date":"2015-03-10","pret":-0.01183,"close":4.21}
{"ticker":"IMN","date":"2015-03-11","pret":-0.00238,"close":4.21}
{"ticker":"IMN","date":"2015-03-12","pret":0.00713,"close":4.22}
{"ticker":"IMN","date":"2015-03-13","pret":-0.00475,"close":4.07}
{"ticker":"IMN","date":"2015-03-16","pret":-0.02654,"close":4.07}
{"ticker":"IMN","date":"2015-03-17","pret":-0.01478,"close":4.22}
{"ticker":"IMN","date":"2015-03-18","pret":0.03893,"close":4.28}
{"ticker":"IMN","date":"2015-03-19","pret":0.01422,"close":4.14}
{"ticker":"IMN","date":"2015-03-20","pret":-0.03593,"close":3.94}
{"ticker":"IMN","date":"2015-03-23","pret":-0.03474,"close":4}
{"ticker":"IMN","date":"2015-03-24","pret":0.01005,"close":4.05}
{"ticker":"IMN","date":"2015-03-25","pret":0.00995,"close":4.05}
{"ticker":"IMN","date":"2015-03-26","pret":-0.00496,"close":4.01}
{"ticker":"IMN","date":"2015-03-27","pret":-0.01,"close":3.98}
{"ticker":"IMN","date":"2015-03-30","pret":0.0297,"close":4.06}
{"ticker":"IMN","date":"2015-03-31","pret":-0.00244,"close":4.03}
{"ticker":"IMN","date":"2015-04-01","pret":-0.02225,"close":4}
{"ticker":"IMN","date":"2015-04-02","pret":-0.01511,"close":4.05}
{"ticker":"IMN","date":"2015-04-06","pret":0.01261,"close":4.02}
{"ticker":"IMN","date":"2015-04-07","pret":0.0025,"close":4.01}
{"ticker":"IMN","date":"2015-04-08","pret":-0.0025,"close":3.94}
{"ticker":"IMN","date":"2015-04-09","pret":-0.0177,"close":3.95}
{"ticker":"IMN","date":"2015-04-10","pret":0.00762,"close":4.02}
{"ticker":"IMN","date":"2015-04-13","pret":0.01258,"close":4.05}
{"ticker":"IMN","date":"2015-04-14","pret":0.0025,"close":4.03}
{"ticker":"IMN","date":"2015-04-15","pret":-0.01002,"close":4.03}
{"ticker":"IMN","date":"2015-04-16","pret":0.015,"close":4.1}
{"ticker":"IMN","date":"2015-04-17","pret":0.00742,"close":4.11}
{"ticker":"IMN","date":"2015-04-20","pret":0.01951,"close":4.15}
{"ticker":"IMN","date":"2015-04-21","pret":0.012,"close":4.18}
{"ticker":"IMN","date":"2015-04-22","pret":0.00238,"close":4.15}
{"ticker":"IMN","date":"2015-04-23","pret":-0.01198,"close":4.27}
{"ticker":"IMN","date":"2015-04-24","pret":0.03783,"close":4.16}
{"ticker":"IMN","date":"2015-04-27","pret":-0.03542,"close":4.11}
{"ticker":"IMN","date":"2015-04-28","pret":-0.01209,"close":4.2}
{"ticker":"IMN","date":"2015-04-29","pret":0.00968,"close":4.09}
{"ticker":"IMN","date":"2015-04-30","pret":-0.01456,"close":4.09}
{"ticker":"IMN","date":"2015-05-01","pret":0,"close":4.09}
{"ticker":"IMN","date":"2015-05-04","pret":-0.00245,"close":4.2}
{"ticker":"IMN","date":"2015-05-05","pret":0.02899,"close":4.1}
{"ticker":"IMN","date":"2015-05-06","pret":-0.08701,"close":3.7}
{"ticker":"IMN","date":"2015-05-07","pret":-0.03974,"close":4.18}
{"ticker":"IMN","date":"2015-05-08","pret":0.10994,"close":4.12}
{"ticker":"IMN","date":"2015-05-11","pret":-0.01218,"close":4.13}
{"ticker":"IMN","date":"2015-05-12","pret":0.01218,"close":4.34}
{"ticker":"IMN","date":"2015-05-13","pret":0.0519,"close":4.36}
{"ticker":"IMN","date":"2015-05-14","pret":0.00915,"close":4.42}
{"ticker":"IMN","date":"2015-05-15","pret":0.00455,"close":4.48}
{"ticker":"IMN","date":"2015-05-18","pret":0.0202,"close":4.58}
{"ticker":"IMN","date":"2015-05-19","pret":0.0198,"close":4.55}
{"ticker":"IMN","date":"2015-05-20","pret":-0.00437,"close":4.59}
{"ticker":"IMN","date":"2015-05-21","pret":0.00872,"close":4.72}
{"ticker":"IMN","date":"2015-05-22","pret":0.02781,"close":4.61}
{"ticker":"IMN","date":"2015-05-26","pret":-0.02998,"close":4.65}
{"ticker":"IMN","date":"2015-05-27","pret":0.01081,"close":4.66}
{"ticker":"IMN","date":"2015-05-28","pret":0.00215,"close":4.68}
{"ticker":"IMN","date":"2015-05-29","pret":-0.0043,"close":4.63}
{"ticker":"IMN","date":"2015-06-01","pret":0.00215,"close":4.65}
{"ticker":"IMN","date":"2015-06-02","pret":0.00215,"close":4.66}
{"ticker":"IMN","date":"2015-06-03","pret":-0.00215,"close":4.66}
{"ticker":"IMN","date":"2015-06-04","pret":0.0107,"close":4.66}
{"ticker":"IMN","date":"2015-06-05","pret":-0.0064,"close":4.64}
{"ticker":"IMN","date":"2015-06-08","pret":0.00214,"close":4.65}
{"ticker":"IMN","date":"2015-06-09","pret":0.00639,"close":4.67}
{"ticker":"IMN","date":"2015-06-10","pret":-0.01282,"close":4.65}
{"ticker":"IMN","date":"2015-06-11","pret":-0.00647,"close":4.6}
{"ticker":"IMN","date":"2015-06-12","pret":-0.00217,"close":4.57}
{"ticker":"IMN","date":"2015-06-15","pret":-0.03532,"close":4.38}
{"ticker":"IMN","date":"2015-06-16","pret":-0.01586,"close":4.39}
{"ticker":"IMN","date":"2015-06-17","pret":0,"close":4.47}
{"ticker":"IMN","date":"2015-06-18","pret":0.03367,"close":4.59}
{"ticker":"IMN","date":"2015-06-19","pret":0.02184,"close":4.56}
{"ticker":"IMN","date":"2015-06-22","pret":-0.01963,"close":4.31}
{"ticker":"IMN","date":"2015-06-23","pret":-0.04967,"close":4.37}
{"ticker":"IMN","date":"2015-06-24","pret":0.01151,"close":4.26}
{"ticker":"IMN","date":"2015-06-25","pret":-0.03493,"close":4.21}
{"ticker":"IMN","date":"2015-06-26","pret":-0.00952,"close":4.61}
{"ticker":"IMN","date":"2015-06-29","pret":0.10008,"close":4.48}
{"ticker":"IMN","date":"2015-06-30","pret":-0.02188,"close":4.06}
{"ticker":"IMN","date":"2015-07-01","pret":-0.09509,"close":4.24}
{"ticker":"IMN","date":"2015-07-02","pret":0.03585,"close":4.05}
{"ticker":"IMN","date":"2015-07-06","pret":-0.04809,"close":4.04}
{"ticker":"IMN","date":"2015-07-07","pret":-0.01489,"close":4.05}
{"ticker":"IMN","date":"2015-07-08","pret":0.00747,"close":4.03}
{"ticker":"IMN","date":"2015-07-09","pret":0.01722,"close":4.05}
{"ticker":"IMN","date":"2015-07-10","pret":0.00487,"close":4.1}
{"ticker":"IMN","date":"2015-07-13","pret":-0.00487,"close":4.25}
{"ticker":"IMN","date":"2015-07-14","pret":0.03358,"close":4.27}
{"ticker":"IMN","date":"2015-07-15","pret":-0.00236,"close":4.32}
{"ticker":"IMN","date":"2015-07-16","pret":0.02797,"close":4.34}
{"ticker":"IMN","date":"2015-07-17","pret":0,"close":4.32}
{"ticker":"IMN","date":"2015-07-20","pret":-0.01389,"close":4.08}
{"ticker":"IMN","date":"2015-07-21","pret":-0.0551,"close":4.07}
{"ticker":"IMN","date":"2015-07-22","pret":0.00491,"close":3.95}
{"ticker":"IMN","date":"2015-07-23","pret":-0.04512,"close":3.97}
{"ticker":"IMN","date":"2015-07-24","pret":0.01274,"close":3.88}
{"ticker":"IMN","date":"2015-07-27","pret":-0.03085,"close":3.87}
{"ticker":"IMN","date":"2015-07-28","pret":0.0078,"close":3.91}
{"ticker":"IMN","date":"2015-07-29","pret":0.01542,"close":3.88}
{"ticker":"IMN","date":"2015-07-30","pret":-0.00512,"close":3.97}
{"ticker":"IMN","date":"2015-07-31","pret":0.00512,"close":4.1}
{"ticker":"IMN","date":"2015-08-03","pret":0.04245,"close":3.92}
{"ticker":"IMN","date":"2015-08-04","pret":-0.04501,"close":3.85}
{"ticker":"IMN","date":"2015-08-05","pret":-0.01546,"close":3.8}
{"ticker":"IMN","date":"2015-08-06","pret":-0.00782,"close":3.64}
{"ticker":"IMN","date":"2015-08-07","pret":-0.0621,"close":3.55}
{"ticker":"IMN","date":"2015-08-10","pret":-0.0112,"close":3.53}
{"ticker":"IMN","date":"2015-08-11","pret":-0.00565,"close":3.35}
{"ticker":"IMN","date":"2015-08-12","pret":-0.07041,"close":3.42}
{"ticker":"IMN","date":"2015-08-13","pret":0.03875,"close":3.36}
{"ticker":"IMN","date":"2015-08-14","pret":-0.02367,"close":3.33}
{"ticker":"IMN","date":"2015-08-17","pret":-0.003,"close":3.32}
{"ticker":"IMN","date":"2015-08-18","pret":-0.01208,"close":3.32}
{"ticker":"IMN","date":"2015-08-19","pret":0,"close":3.2}
{"ticker":"IMN","date":"2015-08-20","pret":-0.04666,"close":3.21}
{"ticker":"IMN","date":"2015-08-21","pret":0,"close":3.2}
{"ticker":"IMN","date":"2015-08-24","pret":0.0158,"close":2.93}
{"ticker":"IMN","date":"2015-08-25","pret":-0.05808,"close":2.83}
{"ticker":"IMN","date":"2015-08-26","pret":-0.03036,"close":2.88}
{"ticker":"IMN","date":"2015-08-27","pret":-0.01033,"close":2.9}
{"ticker":"IMN","date":"2015-08-28","pret":-0.00694,"close":2.98}
{"ticker":"IMN","date":"2015-08-31","pret":0.03425,"close":3.09}
{"ticker":"IMN","date":"2015-09-01","pret":0.02658,"close":2.95}
{"ticker":"IMN","date":"2015-09-02","pret":-0.00988,"close":2.91}
{"ticker":"IMN","date":"2015-09-03","pret":-0.04055,"close":2.88}
{"ticker":"IMN","date":"2015-09-04","pret":-0.01739,"close":2.92}
{"ticker":"IMN","date":"2015-09-08","pret":0.03449,"close":2.86}
{"ticker":"IMN","date":"2015-09-09","pret":-0.02749,"close":2.82}
{"ticker":"IMN","date":"2015-09-10","pret":-0.02469,"close":2.76}
{"ticker":"IMN","date":"2015-09-11","pret":-0.02899,"close":2.64}
{"ticker":"IMN","date":"2015-09-14","pret":-0.02985,"close":2.46}
{"ticker":"IMN","date":"2015-09-15","pret":-0.06252,"close":2.51}
{"ticker":"IMN","date":"2015-09-16","pret":0.016,"close":2.59}
{"ticker":"IMN","date":"2015-09-17","pret":0.01965,"close":2.7}
{"ticker":"IMN","date":"2015-09-18","pret":0.03817,"close":2.49}
{"ticker":"IMN","date":"2015-09-21","pret":-0.06579,"close":2.43}
{"ticker":"IMN","date":"2015-09-22","pret":-0.04082,"close":2.5}
{"ticker":"IMN","date":"2015-09-23","pret":0.02875,"close":2.44}
{"ticker":"IMN","date":"2015-09-24","pret":-0.03712,"close":2.44}
{"ticker":"IMN","date":"2015-09-25","pret":0.02899,"close":2.29}
{"ticker":"IMN","date":"2015-09-28","pret":-0.06754,"close":2.2}
{"ticker":"IMN","date":"2015-09-29","pret":-0.04923,"close":2.15}
{"ticker":"IMN","date":"2015-09-30","pret":-0.01386,"close":2.13}
{"ticker":"IMN","date":"2015-10-01","pret":-0.01878,"close":2.01}
{"ticker":"IMN","date":"2015-10-02","pret":-0.04855,"close":2.03}
{"ticker":"IMN","date":"2015-10-05","pret":0.0197,"close":1.97}
{"ticker":"IMN","date":"2015-10-06","pret":-0.03981,"close":1.96}
{"ticker":"IMN","date":"2015-10-07","pret":0,"close":1.98}
{"ticker":"IMN","date":"2015-10-08","pret":-0.00509,"close":1.99}
{"ticker":"IMN","date":"2015-10-09","pret":0.01519,"close":2.06}
{"ticker":"IMN","date":"2015-10-12","pret":0.04423,"close":2.07}
{"ticker":"IMN","date":"2015-10-13","pret":-0.00482,"close":2.04}
{"ticker":"IMN","date":"2015-10-14","pret":-0.00971,"close":2.03}
{"ticker":"IMN","date":"2015-10-15","pret":-0.00489,"close":2.05}
{"ticker":"IMN","date":"2015-10-16","pret":0.00976,"close":1.94}
{"ticker":"IMN","date":"2015-10-19","pret":-0.06002,"close":1.97}
{"ticker":"IMN","date":"2015-10-20","pret":0.01535,"close":1.99}
{"ticker":"IMN","date":"2015-10-21","pret":0,"close":1.94}
{"ticker":"IMN","date":"2015-10-22","pret":-0.02571,"close":1.97}
{"ticker":"IMN","date":"2015-10-23","pret":0.04581,"close":2.05}
{"ticker":"IMN","date":"2015-10-26","pret":0.0197,"close":2.06}
{"ticker":"IMN","date":"2015-10-27","pret":0,"close":1.97}
{"ticker":"IMN","date":"2015-10-28","pret":-0.03981,"close":2.06}
{"ticker":"IMN","date":"2015-10-29","pret":0.0201,"close":2.03}
{"ticker":"IMN","date":"2015-10-30","pret":0.00496,"close":2.02}
{"ticker":"IMN","date":"2015-11-02","pret":0.01961,"close":2.38}
{"ticker":"IMN","date":"2015-11-03","pret":0.16518,"close":2.6}
{"ticker":"IMN","date":"2015-11-04","pret":0.07528,"close":2.47}
{"ticker":"IMN","date":"2015-11-05","pret":-0.05492,"close":2.45}
{"ticker":"IMN","date":"2015-11-06","pret":-0.01626,"close":2.25}
{"ticker":"IMN","date":"2015-11-09","pret":-0.06782,"close":2.2}
{"ticker":"IMN","date":"2015-11-10","pret":-0.02667,"close":1.92}
{"ticker":"IMN","date":"2015-11-11","pret":-0.15565,"close":1.79}
{"ticker":"IMN","date":"2015-11-12","pret":-0.05964,"close":1.79}
{"ticker":"IMN","date":"2015-11-13","pret":0.01662,"close":1.79}
{"ticker":"IMN","date":"2015-11-16","pret":-0.02222,"close":1.73}
{"ticker":"IMN","date":"2015-11-17","pret":-0.02849,"close":1.75}
{"ticker":"IMN","date":"2015-11-18","pret":0.01149,"close":1.8}
{"ticker":"IMN","date":"2015-11-19","pret":0.02817,"close":1.8}
{"ticker":"IMN","date":"2015-11-20","pret":0.00554,"close":1.73}
{"ticker":"IMN","date":"2015-11-23","pret":-0.07453,"close":1.69}
{"ticker":"IMN","date":"2015-11-24","pret":0.01183,"close":1.71}
{"ticker":"IMN","date":"2015-11-25","pret":0.00586,"close":1.74}
{"ticker":"IMN","date":"2015-11-26"}
{"ticker":"IMN","date":"2015-11-27","pret":0.00583,"close":1.96}
{"ticker":"IMN","date":"2015-11-30","pret":0.13062,"close":1.95}
{"ticker":"IMN","date":"2015-12-01","pret":-0.00512,"close":1.94}
{"ticker":"IMN","date":"2015-12-02","pret":0,"close":1.9}
{"ticker":"IMN","date":"2015-12-03","pret":-0.03125,"close":1.84}
{"ticker":"IMN","date":"2015-12-04","pret":-0.03774,"close":1.79}
{"ticker":"IMN","date":"2015-12-07","pret":-0.02222,"close":1.4}
{"ticker":"IMN","date":"2015-12-08","pret":-0.24014,"close":1.71}
{"ticker":"IMN","date":"2015-12-09","pret":0.20002,"close":1.57}
{"ticker":"IMN","date":"2015-12-10","pret":-0.09181,"close":1.47}
{"ticker":"IMN","date":"2015-12-11","pret":-0.08701,"close":1.4}
{"ticker":"IMN","date":"2015-12-14","pret":-0.03559,"close":1.29}
{"ticker":"IMN","date":"2015-12-15","pret":-0.07522,"close":1.3}
{"ticker":"IMN","date":"2015-12-16","pret":0.02317,"close":1.36}
{"ticker":"IMN","date":"2015-12-17"}
{"ticker":"IMN","date":"2015-12-18","pret":0.05928,"close":1.74}
{"ticker":"IMN","date":"2015-12-21","pret":0.20132,"close":1.53}
{"ticker":"IMN","date":"2015-12-22","pret":-0.09885,"close":1.56}
{"ticker":"IMN","date":"2015-12-23","pret":-0.00652,"close":1.47}
{"ticker":"IMN","date":"2015-12-24","pret":-0.04683,"close":1.48}
{"ticker":"IMN","date":"2015-12-28","pret":0.00683,"close":1.39}
{"ticker":"IMN","date":"2015-12-29","pret":-0.05596,"close":1.39}
{"ticker":"IMN","date":"2015-12-30","pret":-0.00722,"close":1.38}
{"ticker":"IMN","date":"2015-12-31","pret":0,"close":1.37}
{"ticker":"IMN","date":"2016-01-04","pret":-0.02198,"close":1.35}
{"ticker":"IMN","date":"2016-01-05","pret":0,"close":1.29}
{"ticker":"IMPR","date":"2015-01-02","pret":-0.01668,"close":12.49}
{"ticker":"IMPR","date":"2015-01-05","pret":-0.05824,"close":12.68}
{"ticker":"IMPR","date":"2015-01-06","pret":0.04748,"close":13.03}
{"ticker":"IMPR","date":"2015-01-07","pret":0.01305,"close":13.23}
{"ticker":"IMPR","date":"2015-01-08","pret":0.01889,"close":13.24}
{"ticker":"IMPR","date":"2015-01-09","pret":-0.01889,"close":13.41}
{"ticker":"IMPR","date":"2015-01-12","pret":0.02412,"close":14.05}
{"ticker":"IMPR","date":"2015-01-13","pret":0.06765,"close":14.32}
{"ticker":"IMPR","date":"2015-01-14","pret":-0.00979,"close":14}
{"ticker":"IMPR","date":"2015-01-15","pret":-0.0163,"close":14.22}
{"ticker":"IMPR","date":"2015-01-16","pret":0.0344,"close":14.96}
{"ticker":"IMPR","date":"2015-01-20","pret":0.03526,"close":15.26}
{"ticker":"IMPR","date":"2015-01-21","pret":0.01914,"close":15.17}
{"ticker":"IMPR","date":"2015-01-22","pret":-0.04478,"close":14.98}
{"ticker":"IMPR","date":"2015-01-23","pret":0.02498,"close":14.96}
{"ticker":"IMPR","date":"2015-01-26","pret":0.00399,"close":14.52}
{"ticker":"IMPR","date":"2015-01-27","pret":-0.04412,"close":14.26}
{"ticker":"IMPR","date":"2015-01-28","pret":-0.01398,"close":14.15}
{"ticker":"IMPR","date":"2015-01-29","pret":-0.00777,"close":14.07}
{"ticker":"IMPR","date":"2015-01-30","pret":-0.00498,"close":13.43}
{"ticker":"IMPR","date":"2015-02-02","pret":-0.03629,"close":13.65}
{"ticker":"IMPR","date":"2015-02-03","pret":0.01467,"close":14.21}
{"ticker":"IMPR","date":"2015-02-04","pret":0.01947,"close":13.54}
{"ticker":"IMPR","date":"2015-02-05","pret":-0.01584,"close":13.85}
{"ticker":"IMPR","date":"2015-02-06","pret":0.01011,"close":13.84}
{"ticker":"IMPR","date":"2015-02-09","pret":-0.01156,"close":14.05}
{"ticker":"IMPR","date":"2015-02-10","pret":0.0237,"close":14.27}
{"ticker":"IMPR","date":"2015-02-11","pret":0.01059,"close":14.19}
{"ticker":"IMPR","date":"2015-02-12","pret":0.0063,"close":14.45}
{"ticker":"IMPR","date":"2015-02-13","pret":0.00765,"close":14.21}
{"ticker":"IMPR","date":"2015-02-17","pret":-0.01324,"close":13.93}
{"ticker":"IMPR","date":"2015-02-18","pret":-0.01913,"close":13.8}
{"ticker":"IMPR","date":"2015-02-19","pret":-0.00646,"close":13.85}
{"ticker":"IMPR","date":"2015-02-20","pret":-0.00072,"close":13.99}
{"ticker":"IMPR","date":"2015-02-23","pret":0.01075,"close":13.67}
{"ticker":"IMPR","date":"2015-02-24","pret":-0.02016,"close":13.99}
{"ticker":"IMPR","date":"2015-02-25","pret":0.03291,"close":14.25}
{"ticker":"IMPR","date":"2015-02-26","pret":0.01536,"close":14.71}
{"ticker":"IMPR","date":"2015-02-27","pret":-0.04319,"close":13.69}
{"ticker":"IMPR","date":"2015-03-02","pret":-0.03385,"close":13.68}
{"ticker":"IMPR","date":"2015-03-03","pret":0.03095,"close":13.59}
{"ticker":"IMPR","date":"2015-03-04","pret":-0.01757,"close":13.55}
{"ticker":"IMPR","date":"2015-03-05","pret":-0.00296,"close":13.3}
{"ticker":"IMPR","date":"2015-03-06","pret":-0.03467,"close":12.6}
{"ticker":"IMPR","date":"2015-03-09","pret":-0.05113,"close":12.51}
{"ticker":"IMPR","date":"2015-03-10","pret":-0.02038,"close":12.52}
{"ticker":"IMPR","date":"2015-03-11","pret":0.03957,"close":13.01}
{"ticker":"IMPR","date":"2015-03-12","pret":0.02887,"close":13}
{"ticker":"IMPR","date":"2015-03-13","pret":0.00384,"close":13.03}
{"ticker":"IMPR","date":"2015-03-16","pret":0.00763,"close":13.41}
{"ticker":"IMPR","date":"2015-03-17","pret":0.02107,"close":13.45}
{"ticker":"IMPR","date":"2015-03-18","pret":-0.01123,"close":13.24}
{"ticker":"IMPR","date":"2015-03-19","pret":-0.01212,"close":13.09}
{"ticker":"IMPR","date":"2015-03-20","pret":0.00152,"close":13.74}
{"ticker":"IMPR","date":"2015-03-23","pret":0.04027,"close":13.35}
{"ticker":"IMPR","date":"2015-03-24","pret":-0.01176,"close":13.8}
{"ticker":"IMPR","date":"2015-03-25","pret":0.02339,"close":13.72}
{"ticker":"IMPR","date":"2015-03-26","pret":-0.00362,"close":13.73}
{"ticker":"IMPR","date":"2015-03-27","pret":-0.00582,"close":13.89}
{"ticker":"IMPR","date":"2015-03-30","pret":0.01448,"close":13.89}
{"ticker":"IMPR","date":"2015-03-31","pret":-0.00649,"close":14}
{"ticker":"IMPR","date":"2015-04-01","pret":0.01151,"close":13.86}
{"ticker":"IMPR","date":"2015-04-02","pret":-0.00143,"close":13.77}
{"ticker":"IMPR","date":"2015-04-06","pret":-0.01516,"close":13.33}
{"ticker":"IMPR","date":"2015-04-07","pret":-0.03478,"close":13.41}
{"ticker":"IMPR","date":"2015-04-08","pret":0.01272,"close":13.35}
{"ticker":"IMPR","date":"2015-04-09","pret":-0.01122,"close":13.4}
{"ticker":"IMPR","date":"2015-04-10","pret":0.00824,"close":13.35}
{"ticker":"IMPR","date":"2015-04-13","pret":-0.00075,"close":13.4}
{"ticker":"IMPR","date":"2015-04-14","pret":-0.00449,"close":13.93}
{"ticker":"IMPR","date":"2015-04-15","pret":0.0339,"close":13.97}
{"ticker":"IMPR","date":"2015-04-16","pret":0.00578,"close":13.83}
{"ticker":"IMPR","date":"2015-04-17","pret":-0.00723,"close":13.97}
{"ticker":"IMPR","date":"2015-04-20","pret":0.01584,"close":14.85}
{"ticker":"IMPR","date":"2015-04-21","pret":0.06029,"close":14.86}
{"ticker":"IMPR","date":"2015-04-22","pret":-0.00472,"close":14.75}
{"ticker":"IMPR","date":"2015-04-23","pret":-0.00068,"close":15.01}
{"ticker":"IMPR","date":"2015-04-24","pret":0.01476,"close":14.85}
{"ticker":"IMPR","date":"2015-04-27","pret":-0.00736,"close":14.81}
{"ticker":"IMPR","date":"2015-04-28","pret":-0.00944,"close":14.82}
{"ticker":"IMPR","date":"2015-04-29","pret":0.01078,"close":15.01}
{"ticker":"IMPR","date":"2015-04-30","pret":-0.00201,"close":14.93}
{"ticker":"IMPR","date":"2015-05-01","pret":0.00268,"close":14.93}
{"ticker":"IMPR","date":"2015-05-04","pret":-0.0047,"close":14.61}
{"ticker":"IMPR","date":"2015-05-05","pret":-0.03562,"close":14.93}
{"ticker":"IMPR","date":"2015-05-06","pret":0.04099,"close":14.96}
{"ticker":"IMPR","date":"2015-05-07","pret":-0.00739,"close":14.9}
{"ticker":"IMPR","date":"2015-05-08","pret":-0.00135,"close":15.03}
{"ticker":"IMPR","date":"2015-05-11","pret":0.01275,"close":15.18}
{"ticker":"IMPR","date":"2015-05-12","pret":0.00731,"close":14.7}
{"ticker":"IMPR","date":"2015-05-13","pret":-0.0316,"close":14.47}
{"ticker":"IMPR","date":"2015-05-14","pret":-0.01514,"close":14.75}
{"ticker":"IMPR","date":"2015-05-15","pret":0.02398,"close":14.9}
{"ticker":"IMPR","date":"2015-05-18","pret":-0.00136,"close":14.98}
{"ticker":"IMPR","date":"2015-05-19","pret":0.0148,"close":15.31}
{"ticker":"IMPR","date":"2015-05-20","pret":0.02442,"close":15.41}
{"ticker":"IMPR","date":"2015-05-21","pret":0.00325,"close":15.99}
{"ticker":"IMPR","date":"2015-05-22","pret":0.03887,"close":16}
{"ticker":"IMPR","date":"2015-05-26","pret":0.00062,"close":15.51}
{"ticker":"IMPR","date":"2015-05-27","pret":-0.03108,"close":15.56}
{"ticker":"IMPR","date":"2015-05-28","pret":-0.00906,"close":15.49}
{"ticker":"IMPR","date":"2015-05-29","pret":0.00777,"close":15.8}
{"ticker":"IMPR","date":"2015-06-01","pret":0.01917,"close":15.49}
{"ticker":"IMPR","date":"2015-06-02","pret":-0.01788,"close":15.5}
{"ticker":"IMPR","date":"2015-06-03","pret":-0.00129,"close":15.41}
{"ticker":"IMPR","date":"2015-06-04","pret":-0.00647,"close":15.28}
{"ticker":"IMPR","date":"2015-06-05","pret":-0.01703,"close":15.39}
{"ticker":"IMPR","date":"2015-06-08","pret":0.0092,"close":15.27}
{"ticker":"IMPR","date":"2015-06-09","pret":-0.00262,"close":15.15}
{"ticker":"IMPR","date":"2015-06-10","pret":-0.00066,"close":15.25}
{"ticker":"IMPR","date":"2015-06-11","pret":-0.00197,"close":15.23}
{"ticker":"IMPR","date":"2015-06-12","pret":0,"close":15.15}
{"ticker":"IMPR","date":"2015-06-15","pret":-0.01324,"close":14.99}
{"ticker":"IMPR","date":"2015-06-16","pret":-0.002,"close":15.11}
{"ticker":"IMPR","date":"2015-06-17","pret":0.00732,"close":15.7}
{"ticker":"IMPR","date":"2015-06-18","pret":0.05859,"close":16.28}
{"ticker":"IMPR","date":"2015-06-19","pret":0.02349,"close":16.04}
{"ticker":"IMPR","date":"2015-06-22","pret":-0.01229,"close":15.89}
{"ticker":"IMPR","date":"2015-06-23","pret":-0.01873,"close":16.2}
{"ticker":"IMPR","date":"2015-06-24","pret":0.01749,"close":16.22}
{"ticker":"IMPR","date":"2015-06-25","pret":0.0074,"close":16.48}
{"ticker":"IMPR","date":"2015-06-26","pret":0.01282,"close":16.03}
{"ticker":"IMPR","date":"2015-06-29","pret":-0.02706,"close":15.94}
{"ticker":"IMPR","date":"2015-06-30","pret":0.00373,"close":16.36}
{"ticker":"IMPR","date":"2015-07-01","pret":0.02938,"close":16.17}
{"ticker":"IMPR","date":"2015-07-02","pret":-0.02195,"close":15.45}
{"ticker":"IMPR","date":"2015-07-06","pret":-0.04928,"close":15.36}
{"ticker":"IMPR","date":"2015-07-07","pret":-0.00324,"close":15.25}
{"ticker":"IMPR","date":"2015-07-08","pret":0.00065,"close":15.3}
{"ticker":"IMPR","date":"2015-07-09","pret":0,"close":15.53}
{"ticker":"IMPR","date":"2015-07-10","pret":0.01162,"close":15.8}
{"ticker":"IMPR","date":"2015-07-13","pret":0.02222,"close":15.85}
{"ticker":"IMPR","date":"2015-07-14","pret":-0.00883,"close":15.88}
{"ticker":"IMPR","date":"2015-07-15","pret":0.01196,"close":15.82}
{"ticker":"IMPR","date":"2015-07-16","pret":-0.00376,"close":16.17}
{"ticker":"IMPR","date":"2015-07-17","pret":0.01372,"close":16.26}
{"ticker":"IMPR","date":"2015-07-20","pret":0.01781,"close":15.98}
{"ticker":"IMPR","date":"2015-07-21","pret":-0.01967,"close":16.11}
{"ticker":"IMPR","date":"2015-07-22","pret":0.00372,"close":16.6}
{"ticker":"IMPR","date":"2015-07-23","pret":0.03524,"close":16.14}
{"ticker":"IMPR","date":"2015-07-24","pret":-0.03339,"close":15.64}
{"ticker":"IMPR","date":"2015-07-27","pret":-0.04159,"close":14.99}
{"ticker":"IMPR","date":"2015-07-28","pret":-0.03071,"close":15.26}
{"ticker":"IMPR","date":"2015-07-29","pret":0.00595,"close":15.26}
{"ticker":"IMPR","date":"2015-07-30","pret":0.00592,"close":14.64}
{"ticker":"IMPR","date":"2015-07-31","pret":-0.03673,"close":15.2}
{"ticker":"IMPR","date":"2015-08-03","pret":0.02949,"close":14.99}
{"ticker":"IMPR","date":"2015-08-04","pret":-0.01196,"close":15.64}
{"ticker":"IMPR","date":"2015-08-05","pret":0.02899,"close":15.36}
{"ticker":"IMPR","date":"2015-08-06","pret":0.0129,"close":16}
{"ticker":"IMPR","date":"2015-08-07","pret":0.02219,"close":16.03}
{"ticker":"IMPR","date":"2015-08-10","pret":0.00313,"close":17.66}
{"ticker":"IMPR","date":"2015-08-11","pret":0.09075,"close":18.16}
{"ticker":"IMPR","date":"2015-08-12","pret":0.03863,"close":19.04}
{"ticker":"IMPR","date":"2015-08-13","pret":0.0519,"close":19.2}
{"ticker":"IMPR","date":"2015-08-14","pret":-0.00575,"close":18.72}
{"ticker":"IMPR","date":"2015-08-17","pret":-0.0021,"close":20.78}
{"ticker":"IMPR","date":"2015-08-18","pret":0.08749,"close":21}
{"ticker":"IMPR","date":"2015-08-19","pret":0.01054,"close":21.53}
{"ticker":"IMPR","date":"2015-08-20","pret":0.01841,"close":21.21}
{"ticker":"IMPR","date":"2015-08-21","pret":-0.02366,"close":20.83}
{"ticker":"IMPR","date":"2015-08-24","pret":-0.04206,"close":19.51}
{"ticker":"IMPR","date":"2015-08-25","pret":-0.001,"close":19.77}
{"ticker":"IMPR","date":"2015-08-26","pret":0.00449,"close":20.23}
{"ticker":"IMPR","date":"2015-08-27","pret":0.02166,"close":20.68}
{"ticker":"IMPR","date":"2015-08-28","pret":0.00146,"close":20.58}
{"ticker":"IMPR","date":"2015-08-31","pret":-0.01076,"close":20.94}
{"ticker":"IMPR","date":"2015-09-01","pret":0.01124,"close":19.9}
{"ticker":"IMPR","date":"2015-09-02","pret":-0.0281,"close":19.86}
{"ticker":"IMPR","date":"2015-09-03","pret":-0.00904,"close":19.2}
{"ticker":"IMPR","date":"2015-09-04","pret":-0.03805,"close":19.41}
{"ticker":"IMPR","date":"2015-09-08","pret":0.03401,"close":19.43}
{"ticker":"IMPR","date":"2015-09-09","pret":-0.01121,"close":19.26}
{"ticker":"IMPR","date":"2015-09-10","pret":-0.01393,"close":19.65}
{"ticker":"IMPR","date":"2015-09-11","pret":0.00776,"close":19.57}
{"ticker":"IMPR","date":"2015-09-14","pret":0.00257,"close":19.61}
{"ticker":"IMPR","date":"2015-09-15","pret":0.00513,"close":20.19}
{"ticker":"IMPR","date":"2015-09-16","pret":0.02924,"close":19.7}
{"ticker":"IMPR","date":"2015-09-17","pret":-0.02975,"close":19.88}
{"ticker":"IMPR","date":"2015-09-18","pret":0.01473,"close":19.96}
{"ticker":"IMPR","date":"2015-09-21","pret":0.01601,"close":19.74}
{"ticker":"IMPR","date":"2015-09-22","pret":-0.02462,"close":19.36}
{"ticker":"IMPR","date":"2015-09-23","pret":-0.0092,"close":19.39}
{"ticker":"IMPR","date":"2015-09-24","pret":-0.01084,"close":19.54}
{"ticker":"IMPR","date":"2015-09-25","pret":0.01902,"close":17.68}
{"ticker":"IMPR","date":"2015-09-28","pret":-0.11366,"close":16.69}
{"ticker":"IMPR","date":"2015-09-29","pret":-0.0503,"close":16.33}
{"ticker":"IMPR","date":"2015-09-30","pret":-0.01633,"close":17.77}
{"ticker":"IMPR","date":"2015-10-01","pret":0.0791,"close":17.31}
{"ticker":"IMPR","date":"2015-10-02","pret":-0.03672,"close":17.14}
{"ticker":"IMPR","date":"2015-10-05","pret":0.00641,"close":17.01}
{"ticker":"IMPR","date":"2015-10-06","pret":-0.01462,"close":16.53}
{"ticker":"IMPR","date":"2015-10-07","pret":-0.02385,"close":17.09}
{"ticker":"IMPR","date":"2015-10-08","pret":0.03031,"close":17.5}
{"ticker":"IMPR","date":"2015-10-09","pret":0.02772,"close":17.77}
{"ticker":"IMPR","date":"2015-10-12","pret":0.01245,"close":17.85}
{"ticker":"IMPR","date":"2015-10-13","pret":-0.00169,"close":17.9}
{"ticker":"IMPR","date":"2015-10-14","pret":0.01232,"close":17.31}
{"ticker":"IMPR","date":"2015-10-15","pret":-0.44462,"close":12}
{"ticker":"IMPR","date":"2015-10-16","pret":0.00778,"close":11.2}
{"ticker":"IMPR","date":"2015-10-19","pret":-0.04222,"close":11.18}
{"ticker":"IMPR","date":"2015-10-20","pret":0.00448,"close":11.01}
{"ticker":"IMPR","date":"2015-10-21","pret":-0.00448,"close":11.05}
{"ticker":"IMPR","date":"2015-10-22","pret":-0.00721,"close":10.75}
{"ticker":"IMPR","date":"2015-10-23","pret":-0.02196,"close":11.01}
{"ticker":"IMPR","date":"2015-10-26","pret":0.02286,"close":11}
{"ticker":"IMPR","date":"2015-10-27","pret":-0.01274,"close":10.52}
{"ticker":"IMPR","date":"2015-10-28","pret":-0.03827,"close":10.74}
{"ticker":"IMPR","date":"2015-10-29","pret":0.02165,"close":10.78}
{"ticker":"IMPR","date":"2015-10-30","pret":0.00186,"close":10.79}
{"ticker":"IMPR","date":"2015-11-02","pret":0.00556,"close":10.39}
{"ticker":"IMPR","date":"2015-11-03","pret":-0.07482,"close":9.42}
{"ticker":"IMPR","date":"2015-11-04","pret":-0.06374,"close":9.86}
{"ticker":"IMPR","date":"2015-11-05","pret":0.0497,"close":9.93}
{"ticker":"IMPR","date":"2015-11-06","pret":-0.00304,"close":10}
{"ticker":"IMPR","date":"2015-11-09","pret":0.01308,"close":9.99}
{"ticker":"IMPR","date":"2015-11-10","pret":0,"close":10.3}
{"ticker":"IMPR","date":"2015-11-11","pret":0.02956,"close":10}
{"ticker":"IMPR","date":"2015-11-12","pret":-0.02956,"close":9.92}
{"ticker":"IMPR","date":"2015-11-13","pret":-0.01106,"close":9.85}
{"ticker":"IMPR","date":"2015-11-16","pret":-0.00101,"close":9.92}
{"ticker":"IMPR","date":"2015-11-17","pret":0.00907,"close":10.21}
{"ticker":"IMPR","date":"2015-11-18","pret":0.02379,"close":10.19}
{"ticker":"IMPR","date":"2015-11-19","pret":-0.00589,"close":10.01}
{"ticker":"IMPR","date":"2015-11-20","pret":-0.00791,"close":11.11}
{"ticker":"IMPR","date":"2015-11-23","pret":0.09648,"close":11.29}
{"ticker":"IMPR","date":"2015-11-24","pret":0.01344,"close":11.18}
{"ticker":"IMPR","date":"2015-11-25","pret":-0.00714,"close":11.77}
{"ticker":"IMPR","date":"2015-11-26"}
{"ticker":"IMPR","date":"2015-11-27","pret":0.05576,"close":12.47}
{"ticker":"IMPR","date":"2015-11-30","pret":0.05763,"close":11.92}
{"ticker":"IMPR","date":"2015-12-01","pret":-0.04416,"close":11.08}
{"ticker":"IMPR","date":"2015-12-02","pret":-0.08004,"close":11.15}
{"ticker":"IMPR","date":"2015-12-03","pret":0.02505,"close":11.05}
{"ticker":"IMPR","date":"2015-12-04","pret":-0.02324,"close":11.1}
{"ticker":"IMPR","date":"2015-12-07","pret":0.00541,"close":11.08}
{"ticker":"IMPR","date":"2015-12-08","pret":-0.00903,"close":10.98}
{"ticker":"IMPR","date":"2015-12-09","pret":-0.00637,"close":10.75}
{"ticker":"IMPR","date":"2015-12-10","pret":-0.0203,"close":10.9}
{"ticker":"IMPR","date":"2015-12-11","pret":0.00835,"close":10.65}
{"ticker":"IMPR","date":"2015-12-14","pret":-0.01115,"close":10.4}
{"ticker":"IMPR","date":"2015-12-15","pret":-0.02844,"close":10.27}
{"ticker":"IMPR","date":"2015-12-16","pret":-0.01453,"close":10.3}
{"ticker":"IMPR","date":"2015-12-17"}
{"ticker":"IMPR","date":"2015-12-18","pret":0.01645,"close":10.35}
{"ticker":"IMPR","date":"2015-12-21","pret":-0.00192,"close":10.62}
{"ticker":"IMPR","date":"2015-12-22","pret":0.02375,"close":10.74}
{"ticker":"IMPR","date":"2015-12-23","pret":0.00842,"close":10.96}
{"ticker":"IMPR","date":"2015-12-24","pret":0.02119,"close":11.1}
{"ticker":"IMPR","date":"2015-12-28","pret":0.01088,"close":11.1}
{"ticker":"IMPR","date":"2015-12-29","pret":0.0036,"close":11.25}
{"ticker":"IMPR","date":"2015-12-30","pret":0.00894,"close":11.48}
{"ticker":"IMPR","date":"2015-12-31","pret":0.0194,"close":11.3}
{"ticker":"IMPR","date":"2016-01-04","pret":-0.02118,"close":10.85}
{"ticker":"IMPR","date":"2016-01-05","pret":-0.02804,"close":10.86}
{"ticker":"IMPV","date":"2015-01-02","pret":0.00666,"close":48.46}
{"ticker":"IMPV","date":"2015-01-05","pret":-0.03414,"close":49.05}
{"ticker":"IMPV","date":"2015-01-06","pret":0.02546,"close":47.96}
{"ticker":"IMPV","date":"2015-01-07","pret":-0.01409,"close":48.37}
{"ticker":"IMPV","date":"2015-01-08","pret":0.00717,"close":50.2}
{"ticker":"IMPV","date":"2015-01-09","pret":0.0252,"close":49.29}
{"ticker":"IMPV","date":"2015-01-12","pret":-0.01768,"close":49.39}
{"ticker":"IMPV","date":"2015-01-13","pret":0.01308,"close":48.29}
{"ticker":"IMPV","date":"2015-01-14","pret":-0.04898,"close":49.06}
{"ticker":"IMPV","date":"2015-01-15","pret":0.0361,"close":44.56}
{"ticker":"IMPV","date":"2015-01-16","pret":-0.11245,"close":44.96}
{"ticker":"IMPV","date":"2015-01-20","pret":0.01998,"close":44.58}
{"ticker":"IMPV","date":"2015-01-21","pret":-0.01117,"close":43.31}
{"ticker":"IMPV","date":"2015-01-22","pret":-0.02089,"close":43.36}
{"ticker":"IMPV","date":"2015-01-23","pret":-0.00184,"close":44.44}
{"ticker":"IMPV","date":"2015-01-26","pret":0.02138,"close":44.61}
{"ticker":"IMPV","date":"2015-01-27","pret":-0.00225,"close":43.85}
{"ticker":"IMPV","date":"2015-01-28","pret":-0.0009,"close":42.73}
{"ticker":"IMPV","date":"2015-01-29","pret":-0.03165,"close":42.86}
{"ticker":"IMPV","date":"2015-01-30","pret":-0.00866,"close":41.76}
{"ticker":"IMPV","date":"2015-02-02","pret":-0.01802,"close":41.07}
{"ticker":"IMPV","date":"2015-02-03","pret":-0.00672,"close":42.58}
{"ticker":"IMPV","date":"2015-02-04","pret":0.03037,"close":42.16}
{"ticker":"IMPV","date":"2015-02-05","pret":-0.00916,"close":43.1}
{"ticker":"IMPV","date":"2015-02-06","pret":-0.05827,"close":40.84}
{"ticker":"IMPV","date":"2015-02-09","pret":0.01882,"close":40.01}
{"ticker":"IMPV","date":"2015-02-10","pret":-0.01135,"close":41.14}
{"ticker":"IMPV","date":"2015-02-11","pret":0.01844,"close":40.91}
{"ticker":"IMPV","date":"2015-02-12","pret":0.00656,"close":41.79}
{"ticker":"IMPV","date":"2015-02-13","pret":0.0206,"close":43.17}
{"ticker":"IMPV","date":"2015-02-17","pret":0.02966,"close":45.05}
{"ticker":"IMPV","date":"2015-02-18","pret":0.03772,"close":43.53}
{"ticker":"IMPV","date":"2015-02-19","pret":-0.03427,"close":45.41}
{"ticker":"IMPV","date":"2015-02-20","pret":0.03869,"close":49.06}
{"ticker":"IMPV","date":"2015-02-23","pret":0.0748,"close":47.48}
{"ticker":"IMPV","date":"2015-02-24","pret":-0.03056,"close":47.04}
{"ticker":"IMPV","date":"2015-02-25","pret":-0.01125,"close":46.84}
{"ticker":"IMPV","date":"2015-02-26","pret":-0.00235,"close":46.38}
{"ticker":"IMPV","date":"2015-02-27","pret":-0.00946,"close":46.1}
{"ticker":"IMPV","date":"2015-03-02","pret":-0.00628,"close":46.98}
{"ticker":"IMPV","date":"2015-03-03","pret":0.01124,"close":46.97}
{"ticker":"IMPV","date":"2015-03-04","pret":0.00365,"close":46.1}
{"ticker":"IMPV","date":"2015-03-05","pret":-0.01207,"close":46.5}
{"ticker":"IMPV","date":"2015-03-06","pret":-0.00065,"close":46.15}
{"ticker":"IMPV","date":"2015-03-09","pret":-0.00457,"close":45.44}
{"ticker":"IMPV","date":"2015-03-10","pret":-0.04251,"close":41}
{"ticker":"IMPV","date":"2015-03-11","pret":-0.06505,"close":40.81}
{"ticker":"IMPV","date":"2015-03-12","pret":-0.01049,"close":39.94}
{"ticker":"IMPV","date":"2015-03-13","pret":-0.01956,"close":42.03}
{"ticker":"IMPV","date":"2015-03-16","pret":0.05142,"close":42.9}
{"ticker":"IMPV","date":"2015-03-17","pret":0.00781,"close":43.09}
{"ticker":"IMPV","date":"2015-03-18","pret":0.01868,"close":44.47}
{"ticker":"IMPV","date":"2015-03-19","pret":0.02377,"close":44.89}
{"ticker":"IMPV","date":"2015-03-20","pret":0.02013,"close":44.61}
{"ticker":"IMPV","date":"2015-03-23","pret":-0.01584,"close":44.5}
{"ticker":"IMPV","date":"2015-03-24","pret":0.0009,"close":42.67}
{"ticker":"IMPV","date":"2015-03-25","pret":-0.03965,"close":40.26}
{"ticker":"IMPV","date":"2015-03-26","pret":-0.06446,"close":40.95}
{"ticker":"IMPV","date":"2015-03-27","pret":0.02122,"close":41.26}
{"ticker":"IMPV","date":"2015-03-30","pret":0.0179,"close":43.47}
{"ticker":"IMPV","date":"2015-03-31","pret":0.03673,"close":42.7}
{"ticker":"IMPV","date":"2015-04-01","pret":-0.01162,"close":41.4}
{"ticker":"IMPV","date":"2015-04-02","pret":-0.03015,"close":41.63}
{"ticker":"IMPV","date":"2015-04-06","pret":0.00072,"close":42.7}
{"ticker":"IMPV","date":"2015-04-07","pret":0.02966,"close":43.87}
{"ticker":"IMPV","date":"2015-04-08","pret":0.04458,"close":45.42}
{"ticker":"IMPV","date":"2015-04-09","pret":0.01134,"close":45.86}
{"ticker":"IMPV","date":"2015-04-10","pret":0.0171,"close":46.43}
{"ticker":"IMPV","date":"2015-04-13","pret":0.00822,"close":46.36}
{"ticker":"IMPV","date":"2015-04-14","pret":-0.00086,"close":46.83}
{"ticker":"IMPV","date":"2015-04-15","pret":0.02219,"close":48.48}
{"ticker":"IMPV","date":"2015-04-16","pret":0.01964,"close":48.19}
{"ticker":"IMPV","date":"2015-04-17","pret":-0.01207,"close":47.37}
{"ticker":"IMPV","date":"2015-04-20","pret":-0.00084,"close":47.57}
{"ticker":"IMPV","date":"2015-04-21","pret":0.02095,"close":48.56}
{"ticker":"IMPV","date":"2015-04-22","pret":-0.00659,"close":47.68}
{"ticker":"IMPV","date":"2015-04-23","pret":-0.0213,"close":48.9}
{"ticker":"IMPV","date":"2015-04-24","pret":0.03525,"close":47.78}
{"ticker":"IMPV","date":"2015-04-27","pret":-0.03041,"close":46.99}
{"ticker":"IMPV","date":"2015-04-28","pret":-0.01609,"close":47.43}
{"ticker":"IMPV","date":"2015-04-29","pret":0.00213,"close":46.84}
{"ticker":"IMPV","date":"2015-04-30","pret":-0.01222,"close":45.62}
{"ticker":"IMPV","date":"2015-05-01","pret":-0.00606,"close":45.27}
{"ticker":"IMPV","date":"2015-05-04","pret":-0.01795,"close":45.85}
{"ticker":"IMPV","date":"2015-05-05","pret":0.00044,"close":43.54}
{"ticker":"IMPV","date":"2015-05-06","pret":-0.03139,"close":45.35}
{"ticker":"IMPV","date":"2015-05-07","pret":0.03051,"close":45.11}
{"ticker":"IMPV","date":"2015-05-08","pret":0.10598,"close":53.98}
{"ticker":"IMPV","date":"2015-05-11","pret":0.07077,"close":54.63}
{"ticker":"IMPV","date":"2015-05-12","pret":-0.0039,"close":54.15}
{"ticker":"IMPV","date":"2015-05-13","pret":0.0063,"close":54.03}
{"ticker":"IMPV","date":"2015-05-14","pret":0.02011,"close":55.63}
{"ticker":"IMPV","date":"2015-05-15","pret":0.00901,"close":56.46}
{"ticker":"IMPV","date":"2015-05-18","pret":0.00251,"close":57.64}
{"ticker":"IMPV","date":"2015-05-19","pret":0.03032,"close":57.13}
{"ticker":"IMPV","date":"2015-05-20","pret":-0.00644,"close":59}
{"ticker":"IMPV","date":"2015-05-21","pret":0.02723,"close":59.8}
{"ticker":"IMPV","date":"2015-05-22","pret":0.01334,"close":60.13}
{"ticker":"IMPV","date":"2015-05-26","pret":0.00251,"close":59.72}
{"ticker":"IMPV","date":"2015-05-27","pret":-0.0047,"close":60.37}
{"ticker":"IMPV","date":"2015-05-28","pret":0.0117,"close":61.06}
{"ticker":"IMPV","date":"2015-05-29","pret":0.00745,"close":60.81}
{"ticker":"IMPV","date":"2015-06-01","pret":0.01018,"close":59.78}
{"ticker":"IMPV","date":"2015-06-02","pret":-0.03489,"close":59.07}
{"ticker":"IMPV","date":"2015-06-03","pret":0.00657,"close":61}
{"ticker":"IMPV","date":"2015-06-04","pret":0.01946,"close":60.81}
{"ticker":"IMPV","date":"2015-06-05","pret":0.00509,"close":63.31}
{"ticker":"IMPV","date":"2015-06-08","pret":0.03701,"close":62.58}
{"ticker":"IMPV","date":"2015-06-09","pret":-0.00364,"close":61.75}
{"ticker":"IMPV","date":"2015-06-10","pret":-0.01985,"close":62.45}
{"ticker":"IMPV","date":"2015-06-11","pret":0.0189,"close":62.91}
{"ticker":"IMPV","date":"2015-06-12","pret":-0.00765,"close":63.88}
{"ticker":"IMPV","date":"2015-06-15","pret":0.00955,"close":63.89}
{"ticker":"IMPV","date":"2015-06-16","pret":0.01212,"close":66.56}
{"ticker":"IMPV","date":"2015-06-17","pret":0.04468,"close":65.73}
{"ticker":"IMPV","date":"2015-06-18","pret":-0.00872,"close":67.21}
{"ticker":"IMPV","date":"2015-06-19","pret":0.01766,"close":66.68}
{"ticker":"IMPV","date":"2015-06-22","pret":-0.00759,"close":67.13}
{"ticker":"IMPV","date":"2015-06-23","pret":0.00715,"close":67.6}
{"ticker":"IMPV","date":"2015-06-24","pret":0.00074,"close":66.94}
{"ticker":"IMPV","date":"2015-06-25","pret":-0.00208,"close":67.84}
{"ticker":"IMPV","date":"2015-06-26","pret":0.00563,"close":65.99}
{"ticker":"IMPV","date":"2015-06-29","pret":-0.04024,"close":63.94}
{"ticker":"IMPV","date":"2015-06-30","pret":0.00842,"close":67.7}
{"ticker":"IMPV","date":"2015-07-01","pret":0.04707,"close":67.1}
{"ticker":"IMPV","date":"2015-07-02","pret":-0.00584,"close":67}
{"ticker":"IMPV","date":"2015-07-06","pret":-0.0137,"close":65.94}
{"ticker":"IMPV","date":"2015-07-07","pret":-0.026,"close":65.03}
{"ticker":"IMPV","date":"2015-07-08","pret":-0.02326,"close":66.32}
{"ticker":"IMPV","date":"2015-07-09","pret":0.046,"close":68.67}
{"ticker":"IMPV","date":"2015-07-10","pret":0.03883,"close":68.26}
{"ticker":"IMPV","date":"2015-07-13","pret":-0.01748,"close":68.04}
{"ticker":"IMPV","date":"2015-07-14","pret":-0.00175,"close":68.74}
{"ticker":"IMPV","date":"2015-07-15","pret":0.00495,"close":68.29}
{"ticker":"IMPV","date":"2015-07-16","pret":-0.00349,"close":70.71}
{"ticker":"IMPV","date":"2015-07-17","pret":0.03481,"close":69.8}
{"ticker":"IMPV","date":"2015-07-20","pret":-0.01904,"close":68.75}
{"ticker":"IMPV","date":"2015-07-21","pret":-0.01605,"close":69.01}
{"ticker":"IMPV","date":"2015-07-22","pret":-0.03079,"close":67.91}
{"ticker":"IMPV","date":"2015-07-23","pret":0.03501,"close":71.74}
{"ticker":"IMPV","date":"2015-07-24","pret":0.04152,"close":70.39}
{"ticker":"IMPV","date":"2015-07-27","pret":-0.02954,"close":66.6}
{"ticker":"IMPV","date":"2015-07-28","pret":-0.03861,"close":67.13}
{"ticker":"IMPV","date":"2015-07-29","pret":-0.00373,"close":66.21}
{"ticker":"IMPV","date":"2015-07-30","pret":-0.01965,"close":64.56}
{"ticker":"IMPV","date":"2015-07-31","pret":-0.02207,"close":65.7}
{"ticker":"IMPV","date":"2015-08-03","pret":0.02359,"close":65.34}
{"ticker":"IMPV","date":"2015-08-04","pret":0.00122,"close":65.07}
{"ticker":"IMPV","date":"2015-08-05","pret":0.00592,"close":67.06}
{"ticker":"IMPV","date":"2015-08-06","pret":0.01755,"close":64.58}
{"ticker":"IMPV","date":"2015-08-07","pret":0.06141,"close":68.74}
{"ticker":"IMPV","date":"2015-08-10","pret":-0.00645,"close":71.26}
{"ticker":"IMPV","date":"2015-08-11","pret":-0.00962,"close":69.15}
{"ticker":"IMPV","date":"2015-08-12","pret":-0.0322,"close":70.26}
{"ticker":"IMPV","date":"2015-08-13","pret":0.03206,"close":70.56}
{"ticker":"IMPV","date":"2015-08-14","pret":0.00284,"close":71.23}
{"ticker":"IMPV","date":"2015-08-17","pret":0.00156,"close":72.52}
{"ticker":"IMPV","date":"2015-08-18","pret":0.02266,"close":69.13}
{"ticker":"IMPV","date":"2015-08-19","pret":-0.04527,"close":68}
{"ticker":"IMPV","date":"2015-08-20","pret":-0.02848,"close":61.16}
{"ticker":"IMPV","date":"2015-08-21","pret":-0.1119,"close":58.7}
{"ticker":"IMPV","date":"2015-08-24","pret":-0.08857,"close":55.13}
{"ticker":"IMPV","date":"2015-08-25","pret":0.04518,"close":56.31}
{"ticker":"IMPV","date":"2015-08-26","pret":0.00641,"close":58.34}
{"ticker":"IMPV","date":"2015-08-27","pret":0.02137,"close":62}
{"ticker":"IMPV","date":"2015-08-28","pret":0.0419,"close":63.51}
{"ticker":"IMPV","date":"2015-08-31","pret":0.01848,"close":59.58}
{"ticker":"IMPV","date":"2015-09-01","pret":-0.07264,"close":57.56}
{"ticker":"IMPV","date":"2015-09-02","pret":0.01849,"close":61.15}
{"ticker":"IMPV","date":"2015-09-03","pret":0.03128,"close":61.85}
{"ticker":"IMPV","date":"2015-09-04","pret":-0.01114,"close":62.3}
{"ticker":"IMPV","date":"2015-09-08","pret":0.04761,"close":64.49}
{"ticker":"IMPV","date":"2015-09-09","pret":0.01868,"close":61.81}
{"ticker":"IMPV","date":"2015-09-10","pret":-0.04445,"close":62.67}
{"ticker":"IMPV","date":"2015-09-11","pret":0.02042,"close":65.2}
{"ticker":"IMPV","date":"2015-09-14","pret":0.02665,"close":66.58}
{"ticker":"IMPV","date":"2015-09-15","pret":0.02745,"close":69.16}
{"ticker":"IMPV","date":"2015-09-16","pret":0.03079,"close":68.61}
{"ticker":"IMPV","date":"2015-09-17","pret":-0.00728,"close":67.73}
{"ticker":"IMPV","date":"2015-09-18","pret":-0.03057,"close":69}
{"ticker":"IMPV","date":"2015-09-21","pret":0.04493,"close":70.1}
{"ticker":"IMPV","date":"2015-09-22","pret":-0.00404,"close":70.18}
{"ticker":"IMPV","date":"2015-09-23","pret":0.01849,"close":73.67}
{"ticker":"IMPV","date":"2015-09-24","pret":0.03447,"close":71.75}
{"ticker":"IMPV","date":"2015-09-25","pret":-0.00357,"close":68.97}
{"ticker":"IMPV","date":"2015-09-28","pret":-0.05708,"close":65.34}
{"ticker":"IMPV","date":"2015-09-29","pret":-0.05359,"close":63.27}
{"ticker":"IMPV","date":"2015-09-30","pret":-0.01409,"close":65.48}
{"ticker":"IMPV","date":"2015-10-01","pret":0.02129,"close":65.15}
{"ticker":"IMPV","date":"2015-10-02","pret":-0.02223,"close":67.35}
{"ticker":"IMPV","date":"2015-10-05","pret":0.06086,"close":68.77}
{"ticker":"IMPV","date":"2015-10-06","pret":0.00615,"close":67.97}
{"ticker":"IMPV","date":"2015-10-07","pret":-0.00424,"close":67.4}
{"ticker":"IMPV","date":"2015-10-08","pret":-0.0115,"close":65.56}
{"ticker":"IMPV","date":"2015-10-09","pret":-0.02493,"close":67.06}
{"ticker":"IMPV","date":"2015-10-12","pret":0.02181,"close":66.64}
{"ticker":"IMPV","date":"2015-10-13","pret":-0.01529,"close":61.99}
{"ticker":"IMPV","date":"2015-10-14","pret":-0.06281,"close":61.47}
{"ticker":"IMPV","date":"2015-10-15","pret":-0.01084,"close":61.99}
{"ticker":"IMPV","date":"2015-10-16","pret":0.01357,"close":63.45}
{"ticker":"IMPV","date":"2015-10-19","pret":0.01006,"close":63.82}
{"ticker":"IMPV","date":"2015-10-20","pret":0.01341,"close":62.83}
{"ticker":"IMPV","date":"2015-10-21","pret":-0.01055,"close":57.23}
{"ticker":"IMPV","date":"2015-10-22","pret":-0.06425,"close":61.12}
{"ticker":"IMPV","date":"2015-10-23","pret":0.02551,"close":60.04}
{"ticker":"IMPV","date":"2015-10-26","pret":-0.01593,"close":60.3}
{"ticker":"IMPV","date":"2015-10-27","pret":0.00417,"close":59.99}
{"ticker":"IMPV","date":"2015-10-28","pret":-0.00067,"close":62.97}
{"ticker":"IMPV","date":"2015-10-29","pret":0.04082,"close":60.81}
{"ticker":"IMPV","date":"2015-10-30","pret":0.11632,"close":70.62}
{"ticker":"IMPV","date":"2015-11-02","pret":0.01246,"close":73.58}
{"ticker":"IMPV","date":"2015-11-03","pret":0.02432,"close":71.23}
{"ticker":"IMPV","date":"2015-11-04","pret":-0.02109,"close":72.39}
{"ticker":"IMPV","date":"2015-11-05","pret":0.00782,"close":72.08}
{"ticker":"IMPV","date":"2015-11-06","pret":0.00167,"close":73.04}
{"ticker":"IMPV","date":"2015-11-09","pret":0.0094,"close":72.86}
{"ticker":"IMPV","date":"2015-11-10","pret":-0.00372,"close":72.97}
{"ticker":"IMPV","date":"2015-11-11","pret":0.00866,"close":70.37}
{"ticker":"IMPV","date":"2015-11-12","pret":-0.04166,"close":71.08}
{"ticker":"IMPV","date":"2015-11-13","pret":0.0074,"close":69.98}
{"ticker":"IMPV","date":"2015-11-16","pret":-0.01355,"close":69.87}
{"ticker":"IMPV","date":"2015-11-17","pret":0.0053,"close":70.27}
{"ticker":"IMPV","date":"2015-11-18","pret":0.00356,"close":71.86}
{"ticker":"IMPV","date":"2015-11-19","pret":0.01987,"close":73.57}
{"ticker":"IMPV","date":"2015-11-20","pret":0.03173,"close":73.76}
{"ticker":"IMPV","date":"2015-11-23","pret":-0.00108,"close":73.7}
{"ticker":"IMPV","date":"2015-11-24","pret":-0.00162,"close":77.36}
{"ticker":"IMPV","date":"2015-11-25","pret":0.04816,"close":76.69}
{"ticker":"IMPV","date":"2015-11-26"}
{"ticker":"IMPV","date":"2015-11-27","pret":-0.01078,"close":76.88}
{"ticker":"IMPV","date":"2015-11-30","pret":0.0043,"close":74.63}
{"ticker":"IMPV","date":"2015-12-01","pret":-0.02956,"close":74.97}
{"ticker":"IMPV","date":"2015-12-02","pret":0.00707,"close":74.98}
{"ticker":"IMPV","date":"2015-12-03","pret":0.00213,"close":71.18}
{"ticker":"IMPV","date":"2015-12-04","pret":-0.05258,"close":73.02}
{"ticker":"IMPV","date":"2015-12-07","pret":0.0224,"close":70.68}
{"ticker":"IMPV","date":"2015-12-08","pret":-0.04061,"close":72.82}
{"ticker":"IMPV","date":"2015-12-09","pret":0.03746,"close":70.49}
{"ticker":"IMPV","date":"2015-12-10","pret":-0.03065,"close":69.23}
{"ticker":"IMPV","date":"2015-12-11","pret":-0.04071,"close":67.03}
{"ticker":"IMPV","date":"2015-12-14","pret":-0.01365,"close":66.07}
{"ticker":"IMPV","date":"2015-12-15","pret":-0.0072,"close":67.01}
{"ticker":"IMPV","date":"2015-12-16","pret":0.01493,"close":68.52}
{"ticker":"IMPV","date":"2015-12-17"}
{"ticker":"IMPV","date":"2015-12-18","pret":-0.01298,"close":65.5}
{"ticker":"IMPV","date":"2015-12-21","pret":-0.00935,"close":64.37}
{"ticker":"IMPV","date":"2015-12-22","pret":-0.0216,"close":64.34}
{"ticker":"IMPV","date":"2015-12-23","pret":0.0017,"close":64.2}
{"ticker":"IMPV","date":"2015-12-24","pret":-0.00916,"close":64.34}
{"ticker":"IMPV","date":"2015-12-28","pret":0.00047,"close":65.16}
{"ticker":"IMPV","date":"2015-12-29","pret":0.02084,"close":66}
{"ticker":"IMPV","date":"2015-12-30","pret":0.00806,"close":64.63}
{"ticker":"IMPV","date":"2015-12-31","pret":-0.02283,"close":63.31}
{"ticker":"IMPV","date":"2016-01-04","pret":-0.02878,"close":60.52}
{"ticker":"IMPV","date":"2016-01-05","pret":-0.03078,"close":60.21}
{"ticker":"IMS","date":"2015-01-02","pret":-0.00657,"close":25.63}
{"ticker":"IMS","date":"2015-01-05","pret":-0.01327,"close":25.15}
{"ticker":"IMS","date":"2015-01-06","pret":-0.00947,"close":25.02}
{"ticker":"IMS","date":"2015-01-07","pret":-0.00119,"close":25.26}
{"ticker":"IMS","date":"2015-01-08","pret":0.01145,"close":26.01}
{"ticker":"IMS","date":"2015-01-09","pret":0.02059,"close":26.3}
{"ticker":"IMS","date":"2015-01-12","pret":0.01337,"close":25.91}
{"ticker":"IMS","date":"2015-01-13","pret":-0.008,"close":26.83}
{"ticker":"IMS","date":"2015-01-14","pret":0.02679,"close":26.46}
{"ticker":"IMS","date":"2015-01-15","pret":-0.01161,"close":26}
{"ticker":"IMS","date":"2015-01-16","pret":-0.01863,"close":26.64}
{"ticker":"IMS","date":"2015-01-20","pret":0.01674,"close":26.43}
{"ticker":"IMS","date":"2015-01-21","pret":-0.00302,"close":26.66}
{"ticker":"IMS","date":"2015-01-22","pret":0.00904,"close":26.7}
{"ticker":"IMS","date":"2015-01-23","pret":-0.00376,"close":26.08}
{"ticker":"IMS","date":"2015-01-26","pret":-0.01977,"close":26.07}
{"ticker":"IMS","date":"2015-01-27","pret":-0.00346,"close":25.44}
{"ticker":"IMS","date":"2015-01-28","pret":-0.01789,"close":24.97}
{"ticker":"IMS","date":"2015-01-29","pret":-0.02181,"close":25.08}
{"ticker":"IMS","date":"2015-01-30","pret":0.0004,"close":24.61}
{"ticker":"IMS","date":"2015-02-02","pret":-0.00926,"close":24.99}
{"ticker":"IMS","date":"2015-02-03","pret":0.022,"close":24.6}
{"ticker":"IMS","date":"2015-02-04","pret":-0.01877,"close":24.74}
{"ticker":"IMS","date":"2015-02-05","pret":-0.01054,"close":25.15}
{"ticker":"IMS","date":"2015-02-06","pret":0.02455,"close":25.15}
{"ticker":"IMS","date":"2015-02-09","pret":-0.00319,"close":24.91}
{"ticker":"IMS","date":"2015-02-10","pret":-0.01285,"close":25.02}
{"ticker":"IMS","date":"2015-02-11","pret":0.00644,"close":25.23}
{"ticker":"IMS","date":"2015-02-12","pret":0.01672,"close":25.46}
{"ticker":"IMS","date":"2015-02-13","pret":0.00473,"close":25.68}
{"ticker":"IMS","date":"2015-02-17","pret":0.00861,"close":25.59}
{"ticker":"IMS","date":"2015-02-18","pret":0,"close":25.56}
{"ticker":"IMS","date":"2015-02-19","pret":-0.01057,"close":25.9}
{"ticker":"IMS","date":"2015-02-20","pret":0.01949,"close":26.22}
{"ticker":"IMS","date":"2015-02-23","pret":0.02592,"close":26.59}
{"ticker":"IMS","date":"2015-02-24","pret":-0.00264,"close":26.45}
{"ticker":"IMS","date":"2015-02-25","pret":0,"close":26.61}
{"ticker":"IMS","date":"2015-02-26","pret":-0.00227,"close":26.52}
{"ticker":"IMS","date":"2015-02-27","pret":0,"close":26.32}
{"ticker":"IMS","date":"2015-03-02","pret":-0.00569,"close":26.85}
{"ticker":"IMS","date":"2015-03-03","pret":0.01883,"close":26.56}
{"ticker":"IMS","date":"2015-03-04","pret":-0.01126,"close":26.68}
{"ticker":"IMS","date":"2015-03-05","pret":0.00939,"close":26.27}
{"ticker":"IMS","date":"2015-03-06","pret":-0.01773,"close":25.81}
{"ticker":"IMS","date":"2015-03-09","pret":-0.01534,"close":25.22}
{"ticker":"IMS","date":"2015-03-10","pret":-0.0322,"close":25.03}
{"ticker":"IMS","date":"2015-03-11","pret":-0.0012,"close":24.77}
{"ticker":"IMS","date":"2015-03-12","pret":-0.00561,"close":25.19}
{"ticker":"IMS","date":"2015-03-13","pret":0.01436,"close":25.55}
{"ticker":"IMS","date":"2015-03-16","pret":0.01416,"close":26.21}
{"ticker":"IMS","date":"2015-03-17","pret":0.01819,"close":26.09}
{"ticker":"IMS","date":"2015-03-18","pret":-0.0023,"close":26.4}
{"ticker":"IMS","date":"2015-03-19","pret":0.0023,"close":26.53}
{"ticker":"IMS","date":"2015-03-20","pret":0.01786,"close":26.71}
{"ticker":"IMS","date":"2015-03-23","pret":0.00601,"close":26.92}
{"ticker":"IMS","date":"2015-03-24","pret":0.00597,"close":26.68}
{"ticker":"IMS","date":"2015-03-25","pret":-0.0071,"close":26.18}
{"ticker":"IMS","date":"2015-03-26","pret":-0.01854,"close":26.55}
{"ticker":"IMS","date":"2015-03-27","pret":0.01177,"close":26.75}
{"ticker":"IMS","date":"2015-03-30","pret":0.00752,"close":26.83}
{"ticker":"IMS","date":"2015-03-31","pret":0.0015,"close":27.07}
{"ticker":"IMS","date":"2015-04-01","pret":0.01374,"close":27.03}
{"ticker":"IMS","date":"2015-04-02","pret":-0.0074,"close":26.89}
{"ticker":"IMS","date":"2015-04-06","pret":-0.00484,"close":27.01}
{"ticker":"IMS","date":"2015-04-07","pret":0.01003,"close":27.14}
{"ticker":"IMS","date":"2015-04-08","pret":0.00369,"close":27.16}
{"ticker":"IMS","date":"2015-04-09","pret":0.00478,"close":27.18}
{"ticker":"IMS","date":"2015-04-10","pret":-0.0033,"close":27.25}
{"ticker":"IMS","date":"2015-04-13","pret":0.0055,"close":27.06}
{"ticker":"IMS","date":"2015-04-14","pret":-0.00513,"close":27.55}
{"ticker":"IMS","date":"2015-04-15","pret":0.01677,"close":27.43}
{"ticker":"IMS","date":"2015-04-16","pret":-0.012,"close":27.51}
{"ticker":"IMS","date":"2015-04-17","pret":0.00474,"close":27.19}
{"ticker":"IMS","date":"2015-04-20","pret":-0.01135,"close":27.23}
{"ticker":"IMS","date":"2015-04-21","pret":0.00258,"close":27.69}
{"ticker":"IMS","date":"2015-04-22","pret":0.0164,"close":27.73}
{"ticker":"IMS","date":"2015-04-23","pret":0.00469,"close":27.98}
{"ticker":"IMS","date":"2015-04-24","pret":0.02837,"close":29}
{"ticker":"IMS","date":"2015-04-27","pret":0.01044,"close":28.42}
{"ticker":"IMS","date":"2015-04-28","pret":-0.0171,"close":28.33}
{"ticker":"IMS","date":"2015-04-29","pret":-0.01275,"close":28.08}
{"ticker":"IMS","date":"2015-04-30","pret":0.00462,"close":27.59}
{"ticker":"IMS","date":"2015-05-01","pret":-0.00784,"close":27.79}
{"ticker":"IMS","date":"2015-05-04","pret":-0.00538,"close":27.87}
{"ticker":"IMS","date":"2015-05-05","pret":-0.01412,"close":27.47}
{"ticker":"IMS","date":"2015-05-06","pret":0.00546,"close":27.89}
{"ticker":"IMS","date":"2015-05-07","pret":0.00543,"close":27.95}
{"ticker":"IMS","date":"2015-05-08","pret":0.01183,"close":28.31}
{"ticker":"IMS","date":"2015-05-11","pret":0.00923,"close":28.79}
{"ticker":"IMS","date":"2015-05-12","pret":-0.01065,"close":28.74}
{"ticker":"IMS","date":"2015-05-13","pret":0.0299,"close":28.95}
{"ticker":"IMS","date":"2015-05-14","pret":0.00622,"close":29.28}
{"ticker":"IMS","date":"2015-05-15","pret":0.0113,"close":28.71}
{"ticker":"IMS","date":"2015-05-18","pret":-0.02168,"close":28.9}
{"ticker":"IMS","date":"2015-05-19","pret":0.00832,"close":29}
{"ticker":"IMS","date":"2015-05-20","pret":0.0031,"close":28.96}
{"ticker":"IMS","date":"2015-05-21","pret":-0.00552,"close":28.99}
{"ticker":"IMS","date":"2015-05-22","pret":0.00104,"close":28.91}
{"ticker":"IMS","date":"2015-05-26","pret":-0.0052,"close":28.93}
{"ticker":"IMS","date":"2015-05-27","pret":0.00416,"close":29.13}
{"ticker":"IMS","date":"2015-05-28","pret":0.00792,"close":29.57}
{"ticker":"IMS","date":"2015-05-29","pret":0.01092,"close":29.76}
{"ticker":"IMS","date":"2015-06-01","pret":0.01349,"close":29.87}
{"ticker":"IMS","date":"2015-06-02","pret":-0.00504,"close":29.81}
{"ticker":"IMS","date":"2015-06-03","pret":0,"close":29.86}
{"ticker":"IMS","date":"2015-06-04","pret":0.00134,"close":29.83}
{"ticker":"IMS","date":"2015-06-05","pret":0.00034,"close":29.97}
{"ticker":"IMS","date":"2015-06-08","pret":0.00302,"close":29.96}
{"ticker":"IMS","date":"2015-06-09","pret":0.00134,"close":30.02}
{"ticker":"IMS","date":"2015-06-10","pret":0.00534,"close":30.6}
{"ticker":"IMS","date":"2015-06-11","pret":0.01814,"close":30.61}
{"ticker":"IMS","date":"2015-06-12","pret":-0.00459,"close":30.21}
{"ticker":"IMS","date":"2015-06-15","pret":-0.01156,"close":30.05}
{"ticker":"IMS","date":"2015-06-16","pret":-0.00566,"close":30.49}
{"ticker":"IMS","date":"2015-06-17","pret":0.02017,"close":30.79}
{"ticker":"IMS","date":"2015-06-18","pret":0.00782,"close":30.8}
{"ticker":"IMS","date":"2015-06-19","pret":0.00292,"close":31.37}
{"ticker":"IMS","date":"2015-06-22","pret":0.02431,"close":31.86}
{"ticker":"IMS","date":"2015-06-23","pret":0.0063,"close":31.97}
{"ticker":"IMS","date":"2015-06-24","pret":0,"close":31.52}
{"ticker":"IMS","date":"2015-06-25","pret":-0.00662,"close":31.45}
{"ticker":"IMS","date":"2015-06-26","pret":-0.00507,"close":31.14}
{"ticker":"IMS","date":"2015-06-29","pret":-0.01893,"close":30.5}
{"ticker":"IMS","date":"2015-06-30","pret":-0.00422,"close":30.65}
{"ticker":"IMS","date":"2015-07-01","pret":0.0026,"close":30.74}
{"ticker":"IMS","date":"2015-07-02","pret":-0.00423,"close":30.61}
{"ticker":"IMS","date":"2015-07-06","pret":-0.0118,"close":30.52}
{"ticker":"IMS","date":"2015-07-07","pret":0.00853,"close":30.43}
{"ticker":"IMS","date":"2015-07-08","pret":-0.0125,"close":30.04}
{"ticker":"IMS","date":"2015-07-09","pret":0.00692,"close":30.23}
{"ticker":"IMS","date":"2015-07-10","pret":0.00492,"close":30.8}
{"ticker":"IMS","date":"2015-07-13","pret":0.01718,"close":31.11}
{"ticker":"IMS","date":"2015-07-14","pret":0.00161,"close":31.26}
{"ticker":"IMS","date":"2015-07-15","pret":0.00512,"close":30.98}
{"ticker":"IMS","date":"2015-07-16","pret":-0.0032,"close":31.06}
{"ticker":"IMS","date":"2015-07-17","pret":-0.0016,"close":31.27}
{"ticker":"IMS","date":"2015-07-20","pret":-0.00064,"close":31.37}
{"ticker":"IMS","date":"2015-07-21","pret":0.00544,"close":31.04}
{"ticker":"IMS","date":"2015-07-22","pret":-0.01156,"close":31.12}
{"ticker":"IMS","date":"2015-07-23","pret":0.00932,"close":30.99}
{"ticker":"IMS","date":"2015-07-24","pret":-0.01256,"close":31.06}
{"ticker":"IMS","date":"2015-07-27","pret":0.00227,"close":30.95}
{"ticker":"IMS","date":"2015-07-28","pret":0.00548,"close":30.95}
{"ticker":"IMS","date":"2015-07-29","pret":-0.00354,"close":31.24}
{"ticker":"IMS","date":"2015-07-30","pret":0.00772,"close":31.67}
{"ticker":"IMS","date":"2015-07-31","pret":0.02279,"close":33.15}
{"ticker":"IMS","date":"2015-08-03","pret":0.04018,"close":32.54}
{"ticker":"IMS","date":"2015-08-04","pret":-0.01851,"close":32.02}
{"ticker":"IMS","date":"2015-08-05","pret":-0.01699,"close":32.1}
{"ticker":"IMS","date":"2015-08-06","pret":-0.02141,"close":31}
{"ticker":"IMS","date":"2015-08-07","pret":-0.01088,"close":30.55}
{"ticker":"IMS","date":"2015-08-10","pret":-0.01263,"close":30.74}
{"ticker":"IMS","date":"2015-08-11","pret":-0.0049,"close":30.64}
{"ticker":"IMS","date":"2015-08-12","pret":0.0036,"close":31.1}
{"ticker":"IMS","date":"2015-08-13","pret":0.01136,"close":30.98}
{"ticker":"IMS","date":"2015-08-14","pret":-0.00323,"close":30.96}
{"ticker":"IMS","date":"2015-08-17","pret":0.00581,"close":31.09}
{"ticker":"IMS","date":"2015-08-18","pret":-0.00161,"close":31.17}
{"ticker":"IMS","date":"2015-08-19","pret":0.00322,"close":30.98}
{"ticker":"IMS","date":"2015-08-20","pret":-0.01066,"close":30.02}
{"ticker":"IMS","date":"2015-08-21","pret":-0.0367,"close":29.22}
{"ticker":"IMS","date":"2015-08-24","pret":-0.0629,"close":28.67}
{"ticker":"IMS","date":"2015-08-25","pret":0.05036,"close":28.82}
{"ticker":"IMS","date":"2015-08-26","pret":0,"close":29.46}
{"ticker":"IMS","date":"2015-08-27","pret":0.01758,"close":29.82}
{"ticker":"IMS","date":"2015-08-28","pret":-0.00067,"close":30.21}
{"ticker":"IMS","date":"2015-08-31","pret":0.01001,"close":29.87}
{"ticker":"IMS","date":"2015-09-01","pret":-0.02726,"close":29.4}
{"ticker":"IMS","date":"2015-09-02","pret":0.00883,"close":29.63}
{"ticker":"IMS","date":"2015-09-03","pret":0.00674,"close":29.92}
{"ticker":"IMS","date":"2015-09-04","pret":-0.00573,"close":29.63}
{"ticker":"IMS","date":"2015-09-08","pret":0.01376,"close":30.4}
{"ticker":"IMS","date":"2015-09-09","pret":0.02078,"close":30.61}
{"ticker":"IMS","date":"2015-09-10","pret":0.0013,"close":30.65}
{"ticker":"IMS","date":"2015-09-11","pret":-0.00425,"close":30.71}
{"ticker":"IMS","date":"2015-09-14","pret":0.0062,"close":30.77}
{"ticker":"IMS","date":"2015-09-15","pret":0.0026,"close":31.05}
{"ticker":"IMS","date":"2015-09-16","pret":0.00744,"close":31.16}
{"ticker":"IMS","date":"2015-09-17","pret":0.00193,"close":31.79}
{"ticker":"IMS","date":"2015-09-18","pret":0.01119,"close":31.49}
{"ticker":"IMS","date":"2015-09-21","pret":0.00792,"close":31.51}
{"ticker":"IMS","date":"2015-09-22","pret":-0.01589,"close":31.4}
{"ticker":"IMS","date":"2015-09-23","pret":0.00607,"close":31.6}
{"ticker":"IMS","date":"2015-09-24","pret":-0.00032,"close":31.11}
{"ticker":"IMS","date":"2015-09-25","pret":-0.00223,"close":30.62}
{"ticker":"IMS","date":"2015-09-28","pret":-0.02391,"close":29.43}
{"ticker":"IMS","date":"2015-09-29","pret":-0.0363,"close":28.48}
{"ticker":"IMS","date":"2015-09-30","pret":-0.02646,"close":29.1}
{"ticker":"IMS","date":"2015-10-01","pret":0.01142,"close":28.9}
{"ticker":"IMS","date":"2015-10-02","pret":-0.01771,"close":29.5}
{"ticker":"IMS","date":"2015-10-05","pret":0.04018,"close":29.72}
{"ticker":"IMS","date":"2015-10-06","pret":-0.00236,"close":28.92}
{"ticker":"IMS","date":"2015-10-07","pret":-0.02321,"close":29.56}
{"ticker":"IMS","date":"2015-10-08","pret":0.01678,"close":29.35}
{"ticker":"IMS","date":"2015-10-09","pret":-0.0034,"close":29.82}
{"ticker":"IMS","date":"2015-10-12","pret":0.0179,"close":29.71}
{"ticker":"IMS","date":"2015-10-13","pret":-0.00874,"close":29.56}
{"ticker":"IMS","date":"2015-10-14","pret":0.00202,"close":29.07}
{"ticker":"IMS","date":"2015-10-15","pret":-0.02077,"close":29.81}
{"ticker":"IMS","date":"2015-10-16","pret":0.02849,"close":30.21}
{"ticker":"IMS","date":"2015-10-19","pret":0.00998,"close":30.78}
{"ticker":"IMS","date":"2015-10-20","pret":0.01967,"close":31}
{"ticker":"IMS","date":"2015-10-21","pret":0.01065,"close":30.47}
{"ticker":"IMS","date":"2015-10-22","pret":-0.01978,"close":29.75}
{"ticker":"IMS","date":"2015-10-23","pret":-0.02085,"close":30.92}
{"ticker":"IMS","date":"2015-10-26","pret":0.03128,"close":30.76}
{"ticker":"IMS","date":"2015-10-27","pret":-0.00325,"close":30.68}
{"ticker":"IMS","date":"2015-10-28","pret":-0.00098,"close":31.45}
{"ticker":"IMS","date":"2015-10-29","pret":0.01197,"close":28.45}
{"ticker":"IMS","date":"2015-10-30","pret":-0.09898,"close":27.22}
{"ticker":"IMS","date":"2015-11-02","pret":-0.03138,"close":27.55}
{"ticker":"IMS","date":"2015-11-03","pret":0.00767,"close":27.91}
{"ticker":"IMS","date":"2015-11-04","pret":0.0148,"close":27.96}
{"ticker":"IMS","date":"2015-11-05","pret":0.00036,"close":27.64}
{"ticker":"IMS","date":"2015-11-06","pret":-0.01008,"close":27.72}
{"ticker":"IMS","date":"2015-11-09","pret":0.00397,"close":27.5}
{"ticker":"IMS","date":"2015-11-10","pret":-0.0116,"close":27.86}
{"ticker":"IMS","date":"2015-11-11","pret":0.01771,"close":27.65}
{"ticker":"IMS","date":"2015-11-12","pret":-0.01479,"close":26.96}
{"ticker":"IMS","date":"2015-11-13","pret":-0.02242,"close":27.58}
{"ticker":"IMS","date":"2015-11-16","pret":0.02242,"close":27.75}
{"ticker":"IMS","date":"2015-11-17","pret":0.00941,"close":27.74}
{"ticker":"IMS","date":"2015-11-18","pret":0.00216,"close":28.53}
{"ticker":"IMS","date":"2015-11-19","pret":0.02168,"close":27.84}
{"ticker":"IMS","date":"2015-11-20","pret":-0.0181,"close":28.51}
{"ticker":"IMS","date":"2015-11-23","pret":0.0188,"close":29.09}
{"ticker":"IMS","date":"2015-11-24","pret":0.01326,"close":29.52}
{"ticker":"IMS","date":"2015-11-25","pret":0.02229,"close":28.93}
{"ticker":"IMS","date":"2015-11-26"}
{"ticker":"IMS","date":"2015-11-27","pret":-0.01641,"close":29.2}
{"ticker":"IMS","date":"2015-11-30","pret":0.00721,"close":27.72}
{"ticker":"IMS","date":"2015-12-01","pret":-0.04301,"close":27.78}
{"ticker":"IMS","date":"2015-12-02","pret":-0.01439,"close":27.16}
{"ticker":"IMS","date":"2015-12-03","pret":-0.01203,"close":26.49}
{"ticker":"IMS","date":"2015-12-04","pret":-0.02828,"close":26.68}
{"ticker":"IMS","date":"2015-12-07","pret":0.00264,"close":26.16}
{"ticker":"IMS","date":"2015-12-08","pret":-0.0213,"close":26.15}
{"ticker":"IMS","date":"2015-12-09","pret":0.00384,"close":26.2}
{"ticker":"IMS","date":"2015-12-10","pret":0.00153,"close":26.07}
{"ticker":"IMS","date":"2015-12-11","pret":-0.01231,"close":25.93}
{"ticker":"IMS","date":"2015-12-14","pret":0.0054,"close":25.62}
{"ticker":"IMS","date":"2015-12-15","pret":-0.00851,"close":25.46}
{"ticker":"IMS","date":"2015-12-16","pret":-0.00545,"close":25.71}
{"ticker":"IMS","date":"2015-12-17"}
{"ticker":"IMS","date":"2015-12-18","pret":-0.01297,"close":25.66}
{"ticker":"IMS","date":"2015-12-21","pret":0.01648,"close":25.84}
{"ticker":"IMS","date":"2015-12-22","pret":0.0093,"close":25.62}
{"ticker":"IMS","date":"2015-12-23","pret":-0.00619,"close":25.84}
{"ticker":"IMS","date":"2015-12-24","pret":-0.00544,"close":25.66}
{"ticker":"IMS","date":"2015-12-28","pret":-0.00195,"close":25.79}
{"ticker":"IMS","date":"2015-12-29","pret":0.01281,"close":25.67}
{"ticker":"IMS","date":"2015-12-30","pret":-0.00969,"close":25.53}
{"ticker":"IMS","date":"2015-12-31","pret":-0.01018,"close":25.47}
{"ticker":"IMS","date":"2016-01-04","pret":-0.01188,"close":24.61}
{"ticker":"IMS","date":"2016-01-05","pret":-0.01606,"close":24.75}
{"ticker":"INAP","date":"2015-01-02","pret":-0.0197,"close":8.01}
{"ticker":"INAP","date":"2015-01-05","pret":-0.01,"close":8.19}
{"ticker":"INAP","date":"2015-01-06","pret":0.02848,"close":8}
{"ticker":"INAP","date":"2015-01-07","pret":-0.01973,"close":8.11}
{"ticker":"INAP","date":"2015-01-08","pret":0.01973,"close":8.33}
{"ticker":"INAP","date":"2015-01-09","pret":0.01334,"close":8.27}
{"ticker":"INAP","date":"2015-01-12","pret":-0.00726,"close":8.28}
{"ticker":"INAP","date":"2015-01-13","pret":0.01685,"close":8.45}
{"ticker":"INAP","date":"2015-01-14","pret":-0.00598,"close":8.53}
{"ticker":"INAP","date":"2015-01-15","pret":0.03074,"close":8.51}
{"ticker":"INAP","date":"2015-01-16","pret":-0.01407,"close":8.79}
{"ticker":"INAP","date":"2015-01-20","pret":0.04162,"close":8.86}
{"ticker":"INAP","date":"2015-01-21","pret":-0.0034,"close":8.64}
{"ticker":"INAP","date":"2015-01-22","pret":-0.00799,"close":8.89}
{"ticker":"INAP","date":"2015-01-23","pret":0.01816,"close":8.94}
{"ticker":"INAP","date":"2015-01-26","pret":0.00896,"close":8.88}
{"ticker":"INAP","date":"2015-01-27","pret":-0.02598,"close":8.61}
{"ticker":"INAP","date":"2015-01-28","pret":-0.00344,"close":8.52}
{"ticker":"INAP","date":"2015-01-29","pret":-0.02088,"close":8.58}
{"ticker":"INAP","date":"2015-01-30","pret":-0.00588,"close":8.42}
{"ticker":"INAP","date":"2015-02-02","pret":-0.00354,"close":8.5}
{"ticker":"INAP","date":"2015-02-03","pret":0.01176,"close":8.94}
{"ticker":"INAP","date":"2015-02-04","pret":0.03449,"close":8.99}
{"ticker":"INAP","date":"2015-02-05","pret":0.01458,"close":9.03}
{"ticker":"INAP","date":"2015-02-06","pret":0.00776,"close":8.93}
{"ticker":"INAP","date":"2015-02-09","pret":-0.01335,"close":8.81}
{"ticker":"INAP","date":"2015-02-10","pret":-0.00336,"close":8.91}
{"ticker":"INAP","date":"2015-02-11","pret":-0.00338,"close":8.94}
{"ticker":"INAP","date":"2015-02-12","pret":0.01232,"close":9.03}
{"ticker":"INAP","date":"2015-02-13","pret":0.00666,"close":8.98}
{"ticker":"INAP","date":"2015-02-17","pret":-0.00222,"close":8.91}
{"ticker":"INAP","date":"2015-02-18","pret":-0.01227,"close":8.98}
{"ticker":"INAP","date":"2015-02-19","pret":0.00671,"close":9.03}
{"ticker":"INAP","date":"2015-02-20","pret":0.05635,"close":9.04}
{"ticker":"INAP","date":"2015-02-23","pret":-0.04637,"close":9.24}
{"ticker":"INAP","date":"2015-02-24","pret":-0.0111,"close":9.33}
{"ticker":"INAP","date":"2015-02-25","pret":0.04046,"close":9.44}
{"ticker":"INAP","date":"2015-02-26","pret":0.00748,"close":9.5}
{"ticker":"INAP","date":"2015-02-27","pret":0.0053,"close":9.52}
{"ticker":"INAP","date":"2015-03-02","pret":0.00948,"close":9.63}
{"ticker":"INAP","date":"2015-03-03","pret":0.00314,"close":9.58}
{"ticker":"INAP","date":"2015-03-04","pret":-0.00104,"close":9.69}
{"ticker":"INAP","date":"2015-03-05","pret":0.01144,"close":9.74}
{"ticker":"INAP","date":"2015-03-06","pret":-0.00414,"close":9.66}
{"ticker":"INAP","date":"2015-03-09","pret":-0.00312,"close":9.82}
{"ticker":"INAP","date":"2015-03-10","pret":0.01036,"close":9.82}
{"ticker":"INAP","date":"2015-03-11","pret":0.01433,"close":9.62}
{"ticker":"INAP","date":"2015-03-12","pret":-0.01227,"close":9.97}
{"ticker":"INAP","date":"2015-03-13","pret":0.02439,"close":9.91}
{"ticker":"INAP","date":"2015-03-16","pret":-0.00302,"close":9.86}
{"ticker":"INAP","date":"2015-03-17","pret":-0.0091,"close":9.89}
{"ticker":"INAP","date":"2015-03-18","pret":0.00304,"close":9.89}
{"ticker":"INAP","date":"2015-03-19","pret":0.00101,"close":9.95}
{"ticker":"INAP","date":"2015-03-20","pret":0.01107,"close":10.01}
{"ticker":"INAP","date":"2015-03-23","pret":0.00698,"close":9.96}
{"ticker":"INAP","date":"2015-03-24","pret":-0.00698,"close":9.84}
{"ticker":"INAP","date":"2015-03-25","pret":-0.01006,"close":9.59}
{"ticker":"INAP","date":"2015-03-26","pret":-0.03394,"close":9.73}
{"ticker":"INAP","date":"2015-03-27","pret":0.0166,"close":10.03}
{"ticker":"INAP","date":"2015-03-30","pret":0.03239,"close":10.06}
{"ticker":"INAP","date":"2015-03-31","pret":-0.00599,"close":10.23}
{"ticker":"INAP","date":"2015-04-01","pret":0.01984,"close":10.27}
{"ticker":"INAP","date":"2015-04-02","pret":0.01269,"close":10.27}
{"ticker":"INAP","date":"2015-04-06","pret":-0.00681,"close":10.26}
{"ticker":"INAP","date":"2015-04-07","pret":0.00584,"close":10.2}
{"ticker":"INAP","date":"2015-04-08","pret":-0.01172,"close":10.31}
{"ticker":"INAP","date":"2015-04-09","pret":0.01269,"close":10.32}
{"ticker":"INAP","date":"2015-04-10","pret":0.00484,"close":10.39}
{"ticker":"INAP","date":"2015-04-13","pret":0.00865,"close":10.57}
{"ticker":"INAP","date":"2015-04-14","pret":0.0152,"close":10.56}
{"ticker":"INAP","date":"2015-04-15","pret":0,"close":10.51}
{"ticker":"INAP","date":"2015-04-16","pret":-0.00947,"close":10.56}
{"ticker":"INAP","date":"2015-04-17","pret":-0.0019,"close":10.39}
{"ticker":"INAP","date":"2015-04-20","pret":-0.00478,"close":10.5}
{"ticker":"INAP","date":"2015-04-21","pret":0.00763,"close":10.62}
{"ticker":"INAP","date":"2015-04-22","pret":0.00946,"close":10.7}
{"ticker":"INAP","date":"2015-04-23","pret":0.0047,"close":10.49}
{"ticker":"INAP","date":"2015-04-24","pret":-0.01321,"close":10.49}
{"ticker":"INAP","date":"2015-04-27","pret":-0.00381,"close":10.39}
{"ticker":"INAP","date":"2015-04-28","pret":-0.01247,"close":10.43}
{"ticker":"INAP","date":"2015-04-29","pret":-0.09512,"close":9.37}
{"ticker":"INAP","date":"2015-04-30","pret":-0.01282,"close":9.4}
{"ticker":"INAP","date":"2015-05-01","pret":0.0107,"close":9.46}
{"ticker":"INAP","date":"2015-05-04","pret":0.0053,"close":9.44}
{"ticker":"INAP","date":"2015-05-05","pret":-0.00744,"close":9.4}
{"ticker":"INAP","date":"2015-05-06","pret":0.00319,"close":9.42}
{"ticker":"INAP","date":"2015-05-07","pret":-0.00106,"close":9.4}
{"ticker":"INAP","date":"2015-05-08","pret":0.01374,"close":9.54}
{"ticker":"INAP","date":"2015-05-11","pret":0.0021,"close":9.42}
{"ticker":"INAP","date":"2015-05-12","pret":-0.02116,"close":9.48}
{"ticker":"INAP","date":"2015-05-13","pret":0.0117,"close":9.5}
{"ticker":"INAP","date":"2015-05-14","pret":0.01781,"close":9.75}
{"ticker":"INAP","date":"2015-05-15","pret":0.01238,"close":9.81}
{"ticker":"INAP","date":"2015-05-18","pret":0.00614,"close":9.92}
{"ticker":"INAP","date":"2015-05-19","pret":0.01918,"close":9.83}
{"ticker":"INAP","date":"2015-05-20","pret":-0.01207,"close":9.84}
{"ticker":"INAP","date":"2015-05-21","pret":-0.00915,"close":9.77}
{"ticker":"INAP","date":"2015-05-22","pret":-0.00307,"close":9.74}
{"ticker":"INAP","date":"2015-05-26","pret":-0.01133,"close":9.55}
{"ticker":"INAP","date":"2015-05-27","pret":-0.01356,"close":9.62}
{"ticker":"INAP","date":"2015-05-28","pret":0.00524,"close":9.63}
{"ticker":"INAP","date":"2015-05-29","pret":0.00104,"close":9.74}
{"ticker":"INAP","date":"2015-06-01","pret":0.02372,"close":9.72}
{"ticker":"INAP","date":"2015-06-02","pret":-0.01852,"close":9.47}
{"ticker":"INAP","date":"2015-06-03","pret":-0.02417,"close":9.57}
{"ticker":"INAP","date":"2015-06-04","pret":0.01058,"close":9.69}
{"ticker":"INAP","date":"2015-06-05","pret":-0.01485,"close":9.33}
{"ticker":"INAP","date":"2015-06-08","pret":-0.00966,"close":9.29}
{"ticker":"INAP","date":"2015-06-09","pret":0.00752,"close":8.98}
{"ticker":"INAP","date":"2015-06-10","pret":-0.03708,"close":8.94}
{"ticker":"INAP","date":"2015-06-11","pret":-0.00669,"close":9.21}
{"ticker":"INAP","date":"2015-06-12","pret":0.02975,"close":9.11}
{"ticker":"INAP","date":"2015-06-15","pret":-0.01642,"close":8.93}
{"ticker":"INAP","date":"2015-06-16","pret":-0.0167,"close":9.07}
{"ticker":"INAP","date":"2015-06-17","pret":0.0222,"close":8.99}
{"ticker":"INAP","date":"2015-06-18","pret":-0.0055,"close":9.12}
{"ticker":"INAP","date":"2015-06-19","pret":0.01425,"close":9.27}
{"ticker":"INAP","date":"2015-06-22","pret":0.01512,"close":9.34}
{"ticker":"INAP","date":"2015-06-23","pret":0.00534,"close":9.33}
{"ticker":"INAP","date":"2015-06-24","pret":-0.00964,"close":9.22}
{"ticker":"INAP","date":"2015-06-25","pret":0.00964,"close":9.45}
{"ticker":"INAP","date":"2015-06-26","pret":0.0106,"close":9.45}
{"ticker":"INAP","date":"2015-06-29","pret":-0.00423,"close":9.31}
{"ticker":"INAP","date":"2015-06-30","pret":-0.00106,"close":9.25}
{"ticker":"INAP","date":"2015-07-01","pret":-0.01496,"close":9.27}
{"ticker":"INAP","date":"2015-07-02","pret":0.00215,"close":9.32}
{"ticker":"INAP","date":"2015-07-06","pret":0.00429,"close":9.46}
{"ticker":"INAP","date":"2015-07-07","pret":0.00746,"close":9.48}
{"ticker":"INAP","date":"2015-07-08","pret":0.00212,"close":9.45}
{"ticker":"INAP","date":"2015-07-09","pret":0.01158,"close":9.5}
{"ticker":"INAP","date":"2015-07-10","pret":0.00314,"close":9.5}
{"ticker":"INAP","date":"2015-07-13","pret":0,"close":9.65}
{"ticker":"INAP","date":"2015-07-14","pret":0.00104,"close":9.7}
{"ticker":"INAP","date":"2015-07-15","pret":0.01552,"close":9.79}
{"ticker":"INAP","date":"2015-07-16","pret":0.00205,"close":9.92}
{"ticker":"INAP","date":"2015-07-17","pret":0.02229,"close":9.96}
{"ticker":"INAP","date":"2015-07-20","pret":-0.00301,"close":9.91}
{"ticker":"INAP","date":"2015-07-21","pret":-0.00605,"close":9.84}
{"ticker":"INAP","date":"2015-07-22","pret":-0.00914,"close":9.83}
{"ticker":"INAP","date":"2015-07-23","pret":0.00813,"close":9.67}
{"ticker":"INAP","date":"2015-07-24","pret":-0.02459,"close":9.7}
{"ticker":"INAP","date":"2015-07-27","pret":0.00104,"close":9.56}
{"ticker":"INAP","date":"2015-07-28","pret":-0.00311,"close":9.38}
{"ticker":"INAP","date":"2015-07-29","pret":-0.03061,"close":9.39}
{"ticker":"INAP","date":"2015-07-30","pret":0.00641,"close":9.34}
{"ticker":"INAP","date":"2015-07-31","pret":-0.00427,"close":9.21}
{"ticker":"INAP","date":"2015-08-03","pret":-0.01075,"close":9.2}
{"ticker":"INAP","date":"2015-08-04","pret":-0.00216,"close":8.86}
{"ticker":"INAP","date":"2015-08-05","pret":-0.0649,"close":8.68}
{"ticker":"INAP","date":"2015-08-06","pret":0.00806,"close":8.46}
{"ticker":"INAP","date":"2015-08-07","pret":-0.03858,"close":8.65}
{"ticker":"INAP","date":"2015-08-10","pret":0.03628,"close":8.78}
{"ticker":"INAP","date":"2015-08-11","pret":0.00801,"close":8.81}
{"ticker":"INAP","date":"2015-08-12","pret":-0.00228,"close":8.72}
{"ticker":"INAP","date":"2015-08-13","pret":-0.00229,"close":8.56}
{"ticker":"INAP","date":"2015-08-14","pret":-0.01733,"close":8.82}
{"ticker":"INAP","date":"2015-08-17","pret":0.02532,"close":8.79}
{"ticker":"INAP","date":"2015-08-18","pret":-0.00114,"close":8.75}
{"ticker":"INAP","date":"2015-08-19","pret":-0.01144,"close":8.76}
{"ticker":"INAP","date":"2015-08-20","pret":-0.00115,"close":8.52}
{"ticker":"INAP","date":"2015-08-21","pret":-0.03517,"close":8.27}
{"ticker":"INAP","date":"2015-08-24","pret":-0.05394,"close":7.63}
{"ticker":"INAP","date":"2015-08-25","pret":-0.02551,"close":7.49}
{"ticker":"INAP","date":"2015-08-26","pret":-0.00908,"close":7.91}
{"ticker":"INAP","date":"2015-08-27","pret":0.03962,"close":7.83}
{"ticker":"INAP","date":"2015-08-28","pret":-0.00377,"close":8.05}
{"ticker":"INAP","date":"2015-08-31","pret":0.01126,"close":7.97}
{"ticker":"INAP","date":"2015-09-01","pret":0.01726,"close":8.98}
{"ticker":"INAP","date":"2015-09-02","pret":0.10218,"close":9.14}
{"ticker":"INAP","date":"2015-09-03","pret":0.01316,"close":9.14}
{"ticker":"INAP","date":"2015-09-04","pret":-0.00875,"close":9.27}
{"ticker":"INAP","date":"2015-09-08","pret":0.03137,"close":9.36}
{"ticker":"INAP","date":"2015-09-09","pret":0.00637,"close":9.16}
{"ticker":"INAP","date":"2015-09-10","pret":-0.03884,"close":9.14}
{"ticker":"INAP","date":"2015-09-11","pret":0.0022,"close":9.15}
{"ticker":"INAP","date":"2015-09-14","pret":0.00329,"close":8.87}
{"ticker":"INAP","date":"2015-09-15","pret":-0.02999,"close":8.86}
{"ticker":"INAP","date":"2015-09-16","pret":0.0223,"close":8.91}
{"ticker":"INAP","date":"2015-09-17","pret":-0.01892,"close":8.99}
{"ticker":"INAP","date":"2015-09-18","pret":-0.00112,"close":8.74}
{"ticker":"INAP","date":"2015-09-21","pret":-0.01931,"close":8.78}
{"ticker":"INAP","date":"2015-09-22","pret":0,"close":8.38}
{"ticker":"INAP","date":"2015-09-23","pret":-0.03501,"close":8.5}
{"ticker":"INAP","date":"2015-09-24","pret":0.0071,"close":8.39}
{"ticker":"INAP","date":"2015-09-25","pret":-0.20619,"close":6.77}
{"ticker":"INAP","date":"2015-09-28","pret":-0.02495,"close":6.12}
{"ticker":"INAP","date":"2015-09-29","pret":-0.08526,"close":5.8}
{"ticker":"INAP","date":"2015-09-30","pret":-0.04467,"close":6.13}
{"ticker":"INAP","date":"2015-10-01","pret":0.02341,"close":6.02}
{"ticker":"INAP","date":"2015-10-02","pret":-0.00997,"close":6.19}
{"ticker":"INAP","date":"2015-10-05","pret":0.04728,"close":6.29}
{"ticker":"INAP","date":"2015-10-06","pret":-0.00639,"close":6.26}
{"ticker":"INAP","date":"2015-10-07","pret":0.0048,"close":6.47}
{"ticker":"INAP","date":"2015-10-08","pret":0.02364,"close":6.38}
{"ticker":"INAP","date":"2015-10-09","pret":0,"close":6.4}
{"ticker":"INAP","date":"2015-10-12","pret":-0.01096,"close":6.22}
{"ticker":"INAP","date":"2015-10-13","pret":-0.03038,"close":6.12}
{"ticker":"INAP","date":"2015-10-14","pret":-0.00325,"close":6.34}
{"ticker":"INAP","date":"2015-10-15","pret":0.03205,"close":6.54}
{"ticker":"INAP","date":"2015-10-16","pret":0.03564,"close":6.59}
{"ticker":"INAP","date":"2015-10-19","pret":-0.00764,"close":6.47}
{"ticker":"INAP","date":"2015-10-20","pret":-0.00461,"close":6.6}
{"ticker":"INAP","date":"2015-10-21","pret":0.01377,"close":6.49}
{"ticker":"INAP","date":"2015-10-22","pret":-0.02151,"close":6.46}
{"ticker":"INAP","date":"2015-10-23","pret":0.01541,"close":6.93}
{"ticker":"INAP","date":"2015-10-26","pret":0.06224,"close":6.73}
{"ticker":"INAP","date":"2015-10-27","pret":-0.03807,"close":6.6}
{"ticker":"INAP","date":"2015-10-28","pret":-0.01807,"close":6.8}
{"ticker":"INAP","date":"2015-10-29","pret":0.02994,"close":6.59}
{"ticker":"INAP","date":"2015-10-30","pret":-0.02388,"close":6.76}
{"ticker":"INAP","date":"2015-11-02","pret":0.01945,"close":7.23}
{"ticker":"INAP","date":"2015-11-03","pret":0.06036,"close":7.2}
{"ticker":"INAP","date":"2015-11-04","pret":0.00279,"close":6.94}
{"ticker":"INAP","date":"2015-11-05","pret":-0.03683,"close":6.9}
{"ticker":"INAP","date":"2015-11-06","pret":0.01005,"close":7.53}
{"ticker":"INAP","date":"2015-11-09","pret":0.07166,"close":7.21}
{"ticker":"INAP","date":"2015-11-10","pret":-0.0421,"close":7.09}
{"ticker":"INAP","date":"2015-11-11","pret":-0.01678,"close":6.94}
{"ticker":"INAP","date":"2015-11-12","pret":-0.02716,"close":6.95}
{"ticker":"INAP","date":"2015-11-13","pret":-0.00145,"close":6.98}
{"ticker":"INAP","date":"2015-11-16","pret":0.01441,"close":7.09}
{"ticker":"INAP","date":"2015-11-17","pret":0.01138,"close":7.11}
{"ticker":"INAP","date":"2015-11-18","pret":0.00423,"close":7.18}
{"ticker":"INAP","date":"2015-11-19","pret":0.01537,"close":7.18}
{"ticker":"INAP","date":"2015-11-20","pret":0.00277,"close":7.16}
{"ticker":"INAP","date":"2015-11-23","pret":-0.01393,"close":7.13}
{"ticker":"INAP","date":"2015-11-24","pret":-0.01983,"close":6.98}
{"ticker":"INAP","date":"2015-11-25","pret":-0.00286,"close":7.14}
{"ticker":"INAP","date":"2015-11-26"}
{"ticker":"INAP","date":"2015-11-27","pret":0.02129,"close":7.15}
{"ticker":"INAP","date":"2015-11-30","pret":0.01395,"close":7.18}
{"ticker":"INAP","date":"2015-12-01","pret":0.00138,"close":7.29}
{"ticker":"INAP","date":"2015-12-02","pret":0.011,"close":7.32}
{"ticker":"INAP","date":"2015-12-03","pret":-0.00137,"close":7.05}
{"ticker":"INAP","date":"2015-12-04","pret":-0.03769,"close":7.06}
{"ticker":"INAP","date":"2015-12-07","pret":0,"close":6.78}
{"ticker":"INAP","date":"2015-12-08","pret":-0.04659,"close":6.57}
{"ticker":"INAP","date":"2015-12-09","pret":-0.02413,"close":6.48}
{"ticker":"INAP","date":"2015-12-10","pret":-0.01384,"close":6.67}
{"ticker":"INAP","date":"2015-12-11","pret":0.00155,"close":6.37}
{"ticker":"INAP","date":"2015-12-14","pret":-0.01244,"close":6.23}
{"ticker":"INAP","date":"2015-12-15","pret":-0.01896,"close":6.32}
{"ticker":"INAP","date":"2015-12-16","pret":0.01268,"close":6.43}
{"ticker":"INAP","date":"2015-12-17"}
{"ticker":"INAP","date":"2015-12-18","pret":0.00314,"close":6.56}
{"ticker":"INAP","date":"2015-12-21","pret":0.03395,"close":6.51}
{"ticker":"INAP","date":"2015-12-22","pret":-0.01375,"close":6.66}
{"ticker":"INAP","date":"2015-12-23","pret":0.02282,"close":6.73}
{"ticker":"INAP","date":"2015-12-24","pret":0.01641,"close":6.75}
{"ticker":"INAP","date":"2015-12-28","pret":-0.00445,"close":6.74}
{"ticker":"INAP","date":"2015-12-29","pret":0.00888,"close":6.65}
{"ticker":"INAP","date":"2015-12-30","pret":-0.02385,"close":6.43}
{"ticker":"INAP","date":"2015-12-31","pret":-0.03687,"close":6.4}
{"ticker":"INAP","date":"2016-01-04","pret":-0.02215,"close":6.04}
{"ticker":"INAP","date":"2016-01-05","pret":-0.03583,"close":6.04}
{"ticker":"INCR","date":"2015-01-02","pret":0.00038,"close":24.93}
{"ticker":"INCR","date":"2015-01-05","pret":-0.04484,"close":25.13}
{"ticker":"INCR","date":"2015-01-06","pret":-0.01011,"close":25.51}
{"ticker":"INCR","date":"2015-01-07","pret":0.03553,"close":25.6}
{"ticker":"INCR","date":"2015-01-08","pret":0.00078,"close":26.84}
{"ticker":"INCR","date":"2015-01-09","pret":0.04632,"close":27.33}
{"ticker":"INCR","date":"2015-01-12","pret":0.02585,"close":27.59}
{"ticker":"INCR","date":"2015-01-13","pret":0.01627,"close":26.9}
{"ticker":"INCR","date":"2015-01-14","pret":-0.03951,"close":26.91}
{"ticker":"INCR","date":"2015-01-15","pret":0.01002,"close":26.88}
{"ticker":"INCR","date":"2015-01-16","pret":-0.01114,"close":26.96}
{"ticker":"INCR","date":"2015-01-20","pret":0.01557,"close":26.2}
{"ticker":"INCR","date":"2015-01-21","pret":-0.03633,"close":25.5}
{"ticker":"INCR","date":"2015-01-22","pret":-0.02588,"close":24.58}
{"ticker":"INCR","date":"2015-01-23","pret":-0.04156,"close":23.75}
{"ticker":"INCR","date":"2015-01-26","pret":-0.02478,"close":24.85}
{"ticker":"INCR","date":"2015-01-27","pret":0.03129,"close":24.59}
{"ticker":"INCR","date":"2015-01-28","pret":-0.0004,"close":24.7}
{"ticker":"INCR","date":"2015-01-29","pret":0.00606,"close":24.15}
{"ticker":"INCR","date":"2015-01-30","pret":-0.03319,"close":23.3}
{"ticker":"INCR","date":"2015-02-02","pret":-0.02404,"close":23.11}
{"ticker":"INCR","date":"2015-02-03","pret":-0.01246,"close":23.03}
{"ticker":"INCR","date":"2015-02-04","pret":-0.0065,"close":23.42}
{"ticker":"INCR","date":"2015-02-05","pret":0.0181,"close":23.94}
{"ticker":"INCR","date":"2015-02-06","pret":0.01988,"close":22.71}
{"ticker":"INCR","date":"2015-02-09","pret":-0.05024,"close":22.63}
{"ticker":"INCR","date":"2015-02-10","pret":0.00176,"close":22.82}
{"ticker":"INCR","date":"2015-02-11","pret":-0.00176,"close":22.68}
{"ticker":"INCR","date":"2015-02-12","pret":0.03505,"close":24.64}
{"ticker":"INCR","date":"2015-02-13","pret":0.05097,"close":24.19}
{"ticker":"INCR","date":"2015-02-17","pret":-0.02123,"close":25.15}
{"ticker":"INCR","date":"2015-02-18","pret":0.04321,"close":24.83}
{"ticker":"INCR","date":"2015-02-19","pret":-0.01795,"close":25.56}
{"ticker":"INCR","date":"2015-02-20","pret":0.03246,"close":25.61}
{"ticker":"INCR","date":"2015-02-23","pret":0.00428,"close":25.99}
{"ticker":"INCR","date":"2015-02-24","pret":0.04624,"close":27.93}
{"ticker":"INCR","date":"2015-02-25","pret":0.04985,"close":30.89}
{"ticker":"INCR","date":"2015-02-26","pret":0.08895,"close":30.51}
{"ticker":"INCR","date":"2015-02-27","pret":-0.01461,"close":29.93}
{"ticker":"INCR","date":"2015-03-02","pret":-0.02585,"close":29.98}
{"ticker":"INCR","date":"2015-03-03","pret":0.00669,"close":29.65}
{"ticker":"INCR","date":"2015-03-04","pret":-0.01309,"close":29.49}
{"ticker":"INCR","date":"2015-03-05","pret":0.01142,"close":29.89}
{"ticker":"INCR","date":"2015-03-06","pret":-0.00973,"close":30.28}
{"ticker":"INCR","date":"2015-03-09","pret":0.02597,"close":30.55}
{"ticker":"INCR","date":"2015-03-10","pret":-0.01157,"close":30.41}
{"ticker":"INCR","date":"2015-03-11","pret":0.00861,"close":30.71}
{"ticker":"INCR","date":"2015-03-12","pret":0.01958,"close":31.89}
{"ticker":"INCR","date":"2015-03-13","pret":0.03212,"close":31.78}
{"ticker":"INCR","date":"2015-03-16","pret":0.00312,"close":31.98}
{"ticker":"INCR","date":"2015-03-17","pret":-0.00814,"close":31.43}
{"ticker":"INCR","date":"2015-03-18","pret":-0.00948,"close":32.12}
{"ticker":"INCR","date":"2015-03-19","pret":0.02043,"close":33.08}
{"ticker":"INCR","date":"2015-03-20","pret":0.03786,"close":32.92}
{"ticker":"INCR","date":"2015-03-23","pret":-0.01145,"close":32.99}
{"ticker":"INCR","date":"2015-03-24","pret":-0.0003,"close":32.99}
{"ticker":"INCR","date":"2015-03-25","pret":-0.00212,"close":31.62}
{"ticker":"INCR","date":"2015-03-26","pret":-0.046,"close":32.01}
{"ticker":"INCR","date":"2015-03-27","pret":0.01984,"close":31.94}
{"ticker":"INCR","date":"2015-03-30","pret":-0.00281,"close":32.57}
{"ticker":"INCR","date":"2015-03-31","pret":0.03049,"close":32.73}
{"ticker":"INCR","date":"2015-04-01","pret":-0.01405,"close":32}
{"ticker":"INCR","date":"2015-04-02","pret":-0.013,"close":32.04}
{"ticker":"INCR","date":"2015-04-06","pret":-0.00531,"close":31.76}
{"ticker":"INCR","date":"2015-04-07","pret":-0.00377,"close":31.08}
{"ticker":"INCR","date":"2015-04-08","pret":-0.01937,"close":32.1}
{"ticker":"INCR","date":"2015-04-09","pret":0.03032,"close":31.55}
{"ticker":"INCR","date":"2015-04-10","pret":-0.01095,"close":31.64}
{"ticker":"INCR","date":"2015-04-13","pret":-0.00853,"close":31.47}
{"ticker":"INCR","date":"2015-04-14","pret":-0.0019,"close":31.42}
{"ticker":"INCR","date":"2015-04-15","pret":0.00412,"close":31.55}
{"ticker":"INCR","date":"2015-04-16","pret":-0.00667,"close":31.69}
{"ticker":"INCR","date":"2015-04-17","pret":-0.00128,"close":30.68}
{"ticker":"INCR","date":"2015-04-20","pret":-0.01705,"close":30.53}
{"ticker":"INCR","date":"2015-04-21","pret":-0.00423,"close":29.65}
{"ticker":"INCR","date":"2015-04-22","pret":-0.03785,"close":29.64}
{"ticker":"INCR","date":"2015-04-23","pret":-0.00237,"close":29.72}
{"ticker":"INCR","date":"2015-04-24","pret":0.01247,"close":30.12}
{"ticker":"INCR","date":"2015-04-27","pret":0.09027,"close":35.31}
{"ticker":"INCR","date":"2015-04-28","pret":0.08195,"close":36.58}
{"ticker":"INCR","date":"2015-04-29","pret":0.03137,"close":35.26}
{"ticker":"INCR","date":"2015-04-30","pret":-0.03703,"close":33.54}
{"ticker":"INCR","date":"2015-05-01","pret":-0.04347,"close":33.77}
{"ticker":"INCR","date":"2015-05-04","pret":0.01002,"close":35.29}
{"ticker":"INCR","date":"2015-05-05","pret":0.03232,"close":34.77}
{"ticker":"INCR","date":"2015-05-06","pret":-0.02356,"close":32.54}
{"ticker":"INCR","date":"2015-05-07","pret":-0.12691,"close":30.06}
{"ticker":"INCR","date":"2015-05-08","pret":0.00592,"close":30.3}
{"ticker":"INCR","date":"2015-05-11","pret":0.00328,"close":32}
{"ticker":"INCR","date":"2015-05-12","pret":0.04445,"close":32.26}
{"ticker":"INCR","date":"2015-05-13","pret":0.01583,"close":32.74}
{"ticker":"INCR","date":"2015-05-14","pret":0.01102,"close":33.28}
{"ticker":"INCR","date":"2015-05-15","pret":0.01541,"close":33.32}
{"ticker":"INCR","date":"2015-05-18","pret":-0.0033,"close":33.24}
{"ticker":"INCR","date":"2015-05-19","pret":0.00779,"close":33.46}
{"ticker":"INCR","date":"2015-05-20","pret":-0.00449,"close":33.69}
{"ticker":"INCR","date":"2015-05-21","pret":0.01311,"close":33.65}
{"ticker":"INCR","date":"2015-05-22","pret":-0.00267,"close":33.91}
{"ticker":"INCR","date":"2015-05-26","pret":0.01794,"close":33.03}
{"ticker":"INCR","date":"2015-05-27","pret":-0.02838,"close":34.7}
{"ticker":"INCR","date":"2015-05-28","pret":0.0339,"close":33.47}
{"ticker":"INCR","date":"2015-05-29","pret":-0.02971,"close":34.59}
{"ticker":"INCR","date":"2015-06-01","pret":0.04038,"close":35.15}
{"ticker":"INCR","date":"2015-06-02","pret":0.006,"close":35.92}
{"ticker":"INCR","date":"2015-06-03","pret":0.02311,"close":36.79}
{"ticker":"INCR","date":"2015-06-04","pret":0.02313,"close":36.21}
{"ticker":"INCR","date":"2015-06-05","pret":-0.01315,"close":37.38}
{"ticker":"INCR","date":"2015-06-08","pret":0.03229,"close":37.11}
{"ticker":"INCR","date":"2015-06-09","pret":-0.00939,"close":36.68}
{"ticker":"INCR","date":"2015-06-10","pret":-0.00513,"close":37.44}
{"ticker":"INCR","date":"2015-06-11","pret":0.02805,"close":37.91}
{"ticker":"INCR","date":"2015-06-12","pret":-0.00767,"close":37.65}
{"ticker":"INCR","date":"2015-06-15","pret":-0.00186,"close":37.99}
{"ticker":"INCR","date":"2015-06-16","pret":0.0174,"close":38.01}
{"ticker":"INCR","date":"2015-06-17","pret":-0.00262,"close":38.4}
{"ticker":"INCR","date":"2015-06-18","pret":0.01379,"close":38.45}
{"ticker":"INCR","date":"2015-06-19","pret":-0.00259,"close":39.65}
{"ticker":"INCR","date":"2015-06-22","pret":0.04435,"close":41.04}
{"ticker":"INCR","date":"2015-06-23","pret":0.02061,"close":42.05}
{"ticker":"INCR","date":"2015-06-24","pret":0.01542,"close":40.02}
{"ticker":"INCR","date":"2015-06-25","pret":-0.04825,"close":39.22}
{"ticker":"INCR","date":"2015-06-26","pret":-0.01085,"close":38.96}
{"ticker":"INCR","date":"2015-06-29","pret":-0.02232,"close":38.02}
{"ticker":"INCR","date":"2015-06-30","pret":-0.01384,"close":40.12}
{"ticker":"INCR","date":"2015-07-01","pret":0.06072,"close":40.13}
{"ticker":"INCR","date":"2015-07-02","pret":-0.00397,"close":39.93}
{"ticker":"INCR","date":"2015-07-06","pret":-0.01452,"close":40.55}
{"ticker":"INCR","date":"2015-07-07","pret":0.02318,"close":40.69}
{"ticker":"INCR","date":"2015-07-08","pret":-0.00767,"close":39.92}
{"ticker":"INCR","date":"2015-07-09","pret":0.0052,"close":39.88}
{"ticker":"INCR","date":"2015-07-10","pret":0.00271,"close":41.74}
{"ticker":"INCR","date":"2015-07-13","pret":0.0377,"close":41.95}
{"ticker":"INCR","date":"2015-07-14","pret":-0.00714,"close":42.49}
{"ticker":"INCR","date":"2015-07-15","pret":0.01729,"close":42.28}
{"ticker":"INCR","date":"2015-07-16","pret":0.00164,"close":43.46}
{"ticker":"INCR","date":"2015-07-17","pret":0.0218,"close":43.14}
{"ticker":"INCR","date":"2015-07-20","pret":-0.00483,"close":43.87}
{"ticker":"INCR","date":"2015-07-21","pret":0.01442,"close":41.8}
{"ticker":"INCR","date":"2015-07-22","pret":-0.05895,"close":41.95}
{"ticker":"INCR","date":"2015-07-23","pret":0.01198,"close":40.52}
{"ticker":"INCR","date":"2015-07-24","pret":-0.03662,"close":41.75}
{"ticker":"INCR","date":"2015-07-27","pret":0.02825,"close":41.5}
{"ticker":"INCR","date":"2015-07-28","pret":-0.00264,"close":42.13}
{"ticker":"INCR","date":"2015-07-29","pret":0.01458,"close":43.16}
{"ticker":"INCR","date":"2015-07-30","pret":0.08741,"close":47.62}
{"ticker":"INCR","date":"2015-07-31","pret":0.05168,"close":50.03}
{"ticker":"INCR","date":"2015-08-03","pret":0.03708,"close":50.08}
{"ticker":"INCR","date":"2015-08-04","pret":-0.0004,"close":49.77}
{"ticker":"INCR","date":"2015-08-05","pret":-0.00859,"close":50.15}
{"ticker":"INCR","date":"2015-08-06","pret":0.0056,"close":48.57}
{"ticker":"INCR","date":"2015-08-07","pret":-0.03762,"close":48.99}
{"ticker":"INCR","date":"2015-08-10","pret":0.02659,"close":49.31}
{"ticker":"INCR","date":"2015-08-11","pret":-0.01198,"close":48.2}
{"ticker":"INCR","date":"2015-08-12","pret":-0.1148,"close":44.9}
{"ticker":"INCR","date":"2015-08-13","pret":0.03046,"close":44.25}
{"ticker":"INCR","date":"2015-08-14","pret":-0.01387,"close":44.47}
{"ticker":"INCR","date":"2015-08-17","pret":0.00651,"close":44.45}
{"ticker":"INCR","date":"2015-08-18","pret":0.00022,"close":44.42}
{"ticker":"INCR","date":"2015-08-19","pret":-0.01193,"close":43.88}
{"ticker":"INCR","date":"2015-08-20","pret":-0.02106,"close":43.21}
{"ticker":"INCR","date":"2015-08-21","pret":-0.01562,"close":42.36}
{"ticker":"INCR","date":"2015-08-24","pret":-0.06805,"close":39.96}
{"ticker":"INCR","date":"2015-08-25","pret":0.04788,"close":40.8}
{"ticker":"INCR","date":"2015-08-26","pret":0.00669,"close":41.73}
{"ticker":"INCR","date":"2015-08-27","pret":0.00736,"close":42.09}
{"ticker":"INCR","date":"2015-08-28","pret":-0.01093,"close":42.01}
{"ticker":"INCR","date":"2015-08-31","pret":-0.01033,"close":41.01}
{"ticker":"INCR","date":"2015-09-01","pret":-0.01068,"close":40.98}
{"ticker":"INCR","date":"2015-09-02","pret":0.0143,"close":42.75}
{"ticker":"INCR","date":"2015-09-03","pret":0.03662,"close":42.34}
{"ticker":"INCR","date":"2015-09-04","pret":-0.02966,"close":41.67}
{"ticker":"INCR","date":"2015-09-08","pret":0.02011,"close":43.1}
{"ticker":"INCR","date":"2015-09-09","pret":0.022,"close":42.95}
{"ticker":"INCR","date":"2015-09-10","pret":-0.02154,"close":44.52}
{"ticker":"INCR","date":"2015-09-11","pret":0.03587,"close":44.37}
{"ticker":"INCR","date":"2015-09-14","pret":0.00966,"close":45.76}
{"ticker":"INCR","date":"2015-09-15","pret":0.023,"close":46.65}
{"ticker":"INCR","date":"2015-09-16","pret":0.02717,"close":46.45}
{"ticker":"INCR","date":"2015-09-17","pret":-0.01392,"close":47.65}
{"ticker":"INCR","date":"2015-09-18","pret":0.01774,"close":47.57}
{"ticker":"INCR","date":"2015-09-21","pret":0.01284,"close":46.62}
{"ticker":"INCR","date":"2015-09-22","pret":-0.03882,"close":45.69}
{"ticker":"INCR","date":"2015-09-23","pret":-0.00283,"close":45.59}
{"ticker":"INCR","date":"2015-09-24","pret":-0.00898,"close":44.69}
{"ticker":"INCR","date":"2015-09-25","pret":-0.00685,"close":41.78}
{"ticker":"INCR","date":"2015-09-28","pret":-0.09184,"close":39.3}
{"ticker":"INCR","date":"2015-09-29","pret":-0.04776,"close":39.78}
{"ticker":"INCR","date":"2015-09-30","pret":0.02987,"close":40}
{"ticker":"INCR","date":"2015-10-01","pret":-0.01495,"close":40.38}
{"ticker":"INCR","date":"2015-10-02","pret":0.01222,"close":42.22}
{"ticker":"INCR","date":"2015-10-05","pret":0.05241,"close":41.11}
{"ticker":"INCR","date":"2015-10-06","pret":-0.04082,"close":38.73}
{"ticker":"INCR","date":"2015-10-07","pret":-0.05336,"close":40.03}
{"ticker":"INCR","date":"2015-10-08","pret":0.04598,"close":39.24}
{"ticker":"INCR","date":"2015-10-09","pret":-0.02804,"close":40.52}
{"ticker":"INCR","date":"2015-10-12","pret":0.02928,"close":40.32}
{"ticker":"INCR","date":"2015-10-13","pret":-0.01216,"close":41.11}
{"ticker":"INCR","date":"2015-10-14","pret":0.02806,"close":40.25}
{"ticker":"INCR","date":"2015-10-15","pret":-0.02308,"close":40.83}
{"ticker":"INCR","date":"2015-10-16","pret":0.01528,"close":42.25}
{"ticker":"INCR","date":"2015-10-19","pret":0.02655,"close":42.8}
{"ticker":"INCR","date":"2015-10-20","pret":0.01583,"close":42.06}
{"ticker":"INCR","date":"2015-10-21","pret":-0.00753,"close":40.39}
{"ticker":"INCR","date":"2015-10-22","pret":-0.04296,"close":38.24}
{"ticker":"INCR","date":"2015-10-23","pret":-0.07182,"close":39.92}
{"ticker":"INCR","date":"2015-10-26","pret":0.06041,"close":39.56}
{"ticker":"INCR","date":"2015-10-27","pret":-0.01609,"close":40.24}
{"ticker":"INCR","date":"2015-10-28","pret":0.01609,"close":39.98}
{"ticker":"INCR","date":"2015-10-29","pret":0.07587,"close":39.67}
{"ticker":"INCR","date":"2015-10-30","pret":-0.08338,"close":41.71}
{"ticker":"INCR","date":"2015-11-02","pret":0.04593,"close":44.75}
{"ticker":"INCR","date":"2015-11-03","pret":0.06617,"close":43.8}
{"ticker":"INCR","date":"2015-11-04","pret":-0.01107,"close":43.84}
{"ticker":"INCR","date":"2015-11-05","pret":-0.00501,"close":43.64}
{"ticker":"INCR","date":"2015-11-06","pret":-0.01333,"close":44.02}
{"ticker":"INCR","date":"2015-11-09","pret":0.0197,"close":45.5}
{"ticker":"INCR","date":"2015-11-10","pret":0.02774,"close":46.53}
{"ticker":"INCR","date":"2015-11-11","pret":0.0364,"close":46.01}
{"ticker":"INCR","date":"2015-11-12","pret":-0.0263,"close":45}
{"ticker":"INCR","date":"2015-11-13","pret":-0.01696,"close":44.73}
{"ticker":"INCR","date":"2015-11-16","pret":-0.00781,"close":45.37}
{"ticker":"INCR","date":"2015-11-17","pret":0.02673,"close":46.48}
{"ticker":"INCR","date":"2015-11-18","pret":0.02561,"close":46.9}
{"ticker":"INCR","date":"2015-11-19","pret":0.01727,"close":46.79}
{"ticker":"INCR","date":"2015-11-20","pret":-0.01812,"close":48.07}
{"ticker":"INCR","date":"2015-11-23","pret":0.03099,"close":48.2}
{"ticker":"INCR","date":"2015-11-24","pret":-0.01621,"close":48.49}
{"ticker":"INCR","date":"2015-11-25","pret":0.01436,"close":48.82}
{"ticker":"INCR","date":"2015-11-26"}
{"ticker":"INCR","date":"2015-11-27","pret":0.01068,"close":49.16}
{"ticker":"INCR","date":"2015-11-30","pret":0.00976,"close":47.3}
{"ticker":"INCR","date":"2015-12-01","pret":-0.05684,"close":47.61}
{"ticker":"INCR","date":"2015-12-02","pret":-0.03333,"close":43.38}
{"ticker":"INCR","date":"2015-12-03","pret":-0.0331,"close":43.86}
{"ticker":"INCR","date":"2015-12-04","pret":0.0073,"close":45.49}
{"ticker":"INCR","date":"2015-12-07","pret":0.03878,"close":44.75}
{"ticker":"INCR","date":"2015-12-08","pret":-0.02524,"close":45.52}
{"ticker":"INCR","date":"2015-12-09","pret":0.03091,"close":44.94}
{"ticker":"INCR","date":"2015-12-10","pret":-0.02198,"close":44.82}
{"ticker":"INCR","date":"2015-12-11","pret":-0.01681,"close":44.35}
{"ticker":"INCR","date":"2015-12-14","pret":0.00158,"close":45.32}
{"ticker":"INCR","date":"2015-12-15","pret":0.0372,"close":46.35}
{"ticker":"INCR","date":"2015-12-16","pret":0.01767,"close":48}
{"ticker":"INCR","date":"2015-12-17"}
{"ticker":"INCR","date":"2015-12-18","pret":0.03029,"close":47.5}
{"ticker":"INCR","date":"2015-12-21","pret":-0.0054,"close":48.12}
{"ticker":"INCR","date":"2015-12-22","pret":0.0085,"close":48.52}
{"ticker":"INCR","date":"2015-12-23","pret":0.00515,"close":49.07}
{"ticker":"INCR","date":"2015-12-24","pret":0.01002,"close":49.2}
{"ticker":"INCR","date":"2015-12-28","pret":-0.00428,"close":49.13}
{"ticker":"INCR","date":"2015-12-29","pret":0.01138,"close":49.52}
{"ticker":"INCR","date":"2015-12-30","pret":0,"close":49.44}
{"ticker":"INCR","date":"2015-12-31","pret":-0.01753,"close":48.51}
{"ticker":"INCR","date":"2016-01-04","pret":-0.01324,"close":46.61}
{"ticker":"INCR","date":"2016-01-05","pret":-0.0219,"close":47.12}
{"ticker":"INCY","date":"2015-01-02","pret":0.0075,"close":73.76}
{"ticker":"INCY","date":"2015-01-05","pret":0.00231,"close":74.22}
{"ticker":"INCY","date":"2015-01-06","pret":-0.00802,"close":71.49}
{"ticker":"INCY","date":"2015-01-07","pret":-0.0103,"close":74.45}
{"ticker":"INCY","date":"2015-01-08","pret":0.03418,"close":73.21}
{"ticker":"INCY","date":"2015-01-09","pret":-0.02689,"close":72.03}
{"ticker":"INCY","date":"2015-01-12","pret":0.00082,"close":73.3}
{"ticker":"INCY","date":"2015-01-13","pret":0.01157,"close":76.18}
{"ticker":"INCY","date":"2015-01-14","pret":0.01823,"close":75.78}
{"ticker":"INCY","date":"2015-01-15","pret":0.01096,"close":72.9}
{"ticker":"INCY","date":"2015-01-16","pret":-0.04131,"close":74.38}
{"ticker":"INCY","date":"2015-01-20","pret":0.01912,"close":77.4}
{"ticker":"INCY","date":"2015-01-21","pret":0.02743,"close":77.43}
{"ticker":"INCY","date":"2015-01-22","pret":0.01916,"close":77.61}
{"ticker":"INCY","date":"2015-01-23","pret":-0.00902,"close":79.9}
{"ticker":"INCY","date":"2015-01-26","pret":0.02365,"close":82.95}
{"ticker":"INCY","date":"2015-01-27","pret":0.03538,"close":83.07}
{"ticker":"INCY","date":"2015-01-28","pret":0.01837,"close":81.44}
{"ticker":"INCY","date":"2015-01-29","pret":-0.02191,"close":81.34}
{"ticker":"INCY","date":"2015-01-30","pret":-0.00799,"close":79.71}
{"ticker":"INCY","date":"2015-02-02","pret":-0.00756,"close":78.38}
{"ticker":"INCY","date":"2015-02-03","pret":-0.01238,"close":75.96}
{"ticker":"INCY","date":"2015-02-04","pret":-0.06218,"close":73.02}
{"ticker":"INCY","date":"2015-02-05","pret":-0.01566,"close":75.25}
{"ticker":"INCY","date":"2015-02-06","pret":0.00746,"close":75.35}
{"ticker":"INCY","date":"2015-02-09","pret":0.00364,"close":75.81}
{"ticker":"INCY","date":"2015-02-10","pret":0.03204,"close":76.46}
{"ticker":"INCY","date":"2015-02-11","pret":-0.01656,"close":75.96}
{"ticker":"INCY","date":"2015-02-12","pret":0.01499,"close":75.66}
{"ticker":"INCY","date":"2015-02-13","pret":-0.02645,"close":75.94}
{"ticker":"INCY","date":"2015-02-17","pret":0.01964,"close":77.8}
{"ticker":"INCY","date":"2015-02-18","pret":0.02428,"close":78.97}
{"ticker":"INCY","date":"2015-02-19","pret":0.01249,"close":80.15}
{"ticker":"INCY","date":"2015-02-20","pret":0.01459,"close":82.49}
{"ticker":"INCY","date":"2015-02-23","pret":0.02928,"close":83.41}
{"ticker":"INCY","date":"2015-02-24","pret":0.01097,"close":81.17}
{"ticker":"INCY","date":"2015-02-25","pret":-0.02599,"close":85.65}
{"ticker":"INCY","date":"2015-02-26","pret":0.05262,"close":87.54}
{"ticker":"INCY","date":"2015-02-27","pret":0.01575,"close":85.85}
{"ticker":"INCY","date":"2015-03-02","pret":-0.01774,"close":88.68}
{"ticker":"INCY","date":"2015-03-03","pret":0.03686,"close":87.95}
{"ticker":"INCY","date":"2015-03-04","pret":-0.00997,"close":87.91}
{"ticker":"INCY","date":"2015-03-05","pret":0.02018,"close":91.97}
{"ticker":"INCY","date":"2015-03-06","pret":0.02371,"close":90}
{"ticker":"INCY","date":"2015-03-09","pret":-0.01471,"close":89.57}
{"ticker":"INCY","date":"2015-03-10","pret":-0.01314,"close":89.33}
{"ticker":"INCY","date":"2015-03-11","pret":0.00737,"close":90.02}
{"ticker":"INCY","date":"2015-03-12","pret":0.00122,"close":89.96}
{"ticker":"INCY","date":"2015-03-13","pret":-0.00457,"close":89.31}
{"ticker":"INCY","date":"2015-03-16","pret":0.0049,"close":91.28}
{"ticker":"INCY","date":"2015-03-17","pret":0.02186,"close":92.34}
{"ticker":"INCY","date":"2015-03-18","pret":-0.0025,"close":92.25}
{"ticker":"INCY","date":"2015-03-19","pret":0.01492,"close":97.08}
{"ticker":"INCY","date":"2015-03-20","pret":0.04296,"close":95.55}
{"ticker":"INCY","date":"2015-03-23","pret":-0.02784,"close":93.4}
{"ticker":"INCY","date":"2015-03-24","pret":-0.00945,"close":92.81}
{"ticker":"INCY","date":"2015-03-25","pret":-0.0089,"close":90.47}
{"ticker":"INCY","date":"2015-03-26","pret":-0.03596,"close":89.2}
{"ticker":"INCY","date":"2015-03-27","pret":0.00145,"close":94.36}
{"ticker":"INCY","date":"2015-03-30","pret":0.06609,"close":94.19}
{"ticker":"INCY","date":"2015-03-31","pret":-0.03126,"close":91.66}
{"ticker":"INCY","date":"2015-04-01","pret":-0.00648,"close":89.44}
{"ticker":"INCY","date":"2015-04-02","pret":-0.03014,"close":88.79}
{"ticker":"INCY","date":"2015-04-06","pret":-0.01372,"close":88.46}
{"ticker":"INCY","date":"2015-04-07","pret":0.00553,"close":89.39}
{"ticker":"INCY","date":"2015-04-08","pret":0.00908,"close":91.63}
{"ticker":"INCY","date":"2015-04-09","pret":0.02054,"close":92.28}
{"ticker":"INCY","date":"2015-04-10","pret":0.00925,"close":93.81}
{"ticker":"INCY","date":"2015-04-13","pret":0.0192,"close":99.83}
{"ticker":"INCY","date":"2015-04-14","pret":0.0475,"close":98.97}
{"ticker":"INCY","date":"2015-04-15","pret":0.00717,"close":100.29}
{"ticker":"INCY","date":"2015-04-16","pret":0.01408,"close":102.76}
{"ticker":"INCY","date":"2015-04-17","pret":0.00908,"close":101.66}
{"ticker":"INCY","date":"2015-04-20","pret":0.02293,"close":105.51}
{"ticker":"INCY","date":"2015-04-21","pret":0.02504,"close":109.18}
{"ticker":"INCY","date":"2015-04-22","pret":0.02962,"close":107.98}
{"ticker":"INCY","date":"2015-04-23","pret":-0.02179,"close":107.85}
{"ticker":"INCY","date":"2015-04-24","pret":-0.00009,"close":107.34}
{"ticker":"INCY","date":"2015-04-27","pret":-0.00158,"close":101.38}
{"ticker":"INCY","date":"2015-04-28","pret":-0.05442,"close":99.6}
{"ticker":"INCY","date":"2015-04-29","pret":-0.02076,"close":101.67}
{"ticker":"INCY","date":"2015-04-30","pret":0,"close":97.16}
{"ticker":"INCY","date":"2015-05-01","pret":-0.00786,"close":98.28}
{"ticker":"INCY","date":"2015-05-04","pret":0.00404,"close":101}
{"ticker":"INCY","date":"2015-05-05","pret":0.01102,"close":97.5}
{"ticker":"INCY","date":"2015-05-06","pret":-0.01556,"close":100.54}
{"ticker":"INCY","date":"2015-05-07","pret":0.01825,"close":102.08}
{"ticker":"INCY","date":"2015-05-08","pret":0.03448,"close":103.83}
{"ticker":"INCY","date":"2015-05-11","pret":-0.00154,"close":104.61}
{"ticker":"INCY","date":"2015-05-12","pret":-0.00395,"close":105}
{"ticker":"INCY","date":"2015-05-13","pret":0.0195,"close":104.26}
{"ticker":"INCY","date":"2015-05-14","pret":-0.00608,"close":106.78}
{"ticker":"INCY","date":"2015-05-15","pret":0.02176,"close":106.86}
{"ticker":"INCY","date":"2015-05-18","pret":-0.00739,"close":107.65}
{"ticker":"INCY","date":"2015-05-19","pret":0.01491,"close":108.25}
{"ticker":"INCY","date":"2015-05-20","pret":0.00203,"close":109.67}
{"ticker":"INCY","date":"2015-05-21","pret":0.01684,"close":108.41}
{"ticker":"INCY","date":"2015-05-22","pret":-0.01989,"close":107.69}
{"ticker":"INCY","date":"2015-05-26","pret":-0.00501,"close":107.29}
{"ticker":"INCY","date":"2015-05-27","pret":0.00074,"close":107.92}
{"ticker":"INCY","date":"2015-05-28","pret":0.00353,"close":108.14}
{"ticker":"INCY","date":"2015-05-29","pret":-0.00018,"close":110.15}
{"ticker":"INCY","date":"2015-06-01","pret":0.03398,"close":109.68}
{"ticker":"INCY","date":"2015-06-02","pret":-0.01908,"close":108}
{"ticker":"INCY","date":"2015-06-03","pret":-0.01462,"close":108.98}
{"ticker":"INCY","date":"2015-06-04","pret":0.00148,"close":106.84}
{"ticker":"INCY","date":"2015-06-05","pret":-0.00743,"close":108.94}
{"ticker":"INCY","date":"2015-06-08","pret":0.01462,"close":107}
{"ticker":"INCY","date":"2015-06-09","pret":-0.01602,"close":106.25}
{"ticker":"INCY","date":"2015-06-10","pret":-0.00834,"close":105.53}
{"ticker":"INCY","date":"2015-06-11","pret":-0.00528,"close":106.11}
{"ticker":"INCY","date":"2015-06-12","pret":-0.0036,"close":105.49}
{"ticker":"INCY","date":"2015-06-15","pret":-0.00133,"close":103.68}
{"ticker":"INCY","date":"2015-06-16","pret":-0.01998,"close":104.07}
{"ticker":"INCY","date":"2015-06-17","pret":0.01282,"close":105.39}
{"ticker":"INCY","date":"2015-06-18","pret":0.01199,"close":108.9}
{"ticker":"INCY","date":"2015-06-19","pret":0.03551,"close":107.77}
{"ticker":"INCY","date":"2015-06-22","pret":-0.0089,"close":109.22}
{"ticker":"INCY","date":"2015-06-23","pret":0.00899,"close":109.31}
{"ticker":"INCY","date":"2015-06-24","pret":-0.00293,"close":105.29}
{"ticker":"INCY","date":"2015-06-25","pret":-0.03504,"close":104.45}
{"ticker":"INCY","date":"2015-06-26","pret":-0.00542,"close":104.05}
{"ticker":"INCY","date":"2015-06-29","pret":-0.02903,"close":100.82}
{"ticker":"INCY","date":"2015-06-30","pret":0.01123,"close":104.21}
{"ticker":"INCY","date":"2015-07-01","pret":0.02056,"close":104.45}
{"ticker":"INCY","date":"2015-07-02","pret":-0.00716,"close":105.58}
{"ticker":"INCY","date":"2015-07-06","pret":-0.00173,"close":108.58}
{"ticker":"INCY","date":"2015-07-07","pret":0.04236,"close":109.32}
{"ticker":"INCY","date":"2015-07-08","pret":-0.00461,"close":106}
{"ticker":"INCY","date":"2015-07-09","pret":-0.0133,"close":108.11}
{"ticker":"INCY","date":"2015-07-10","pret":0.02743,"close":108.33}
{"ticker":"INCY","date":"2015-07-13","pret":-0.00475,"close":113}
{"ticker":"INCY","date":"2015-07-14","pret":0.03913,"close":117.46}
{"ticker":"INCY","date":"2015-07-15","pret":0.04492,"close":115.88}
{"ticker":"INCY","date":"2015-07-16","pret":-0.01501,"close":117.69}
{"ticker":"INCY","date":"2015-07-17","pret":0.00367,"close":117.04}
{"ticker":"INCY","date":"2015-07-20","pret":0.00306,"close":115.77}
{"ticker":"INCY","date":"2015-07-21","pret":-0.01462,"close":113.87}
{"ticker":"INCY","date":"2015-07-22","pret":-0.03033,"close":114.42}
{"ticker":"INCY","date":"2015-07-23","pret":0.02195,"close":113.21}
{"ticker":"INCY","date":"2015-07-24","pret":-0.02354,"close":108.54}
{"ticker":"INCY","date":"2015-07-27","pret":-0.04073,"close":104.37}
{"ticker":"INCY","date":"2015-07-28","pret":-0.03247,"close":105.49}
{"ticker":"INCY","date":"2015-07-29","pret":0.01547,"close":103.74}
{"ticker":"INCY","date":"2015-07-30","pret":-0.0308,"close":102.96}
{"ticker":"INCY","date":"2015-07-31","pret":0.01255,"close":104.28}
{"ticker":"INCY","date":"2015-08-03","pret":0.00019,"close":103.98}
{"ticker":"INCY","date":"2015-08-04","pret":0.04638,"close":109.74}
{"ticker":"INCY","date":"2015-08-05","pret":0.01967,"close":110.96}
{"ticker":"INCY","date":"2015-08-06","pret":0.00492,"close":104.35}
{"ticker":"INCY","date":"2015-08-07","pret":-0.06438,"close":102}
{"ticker":"INCY","date":"2015-08-10","pret":-0.01323,"close":103.94}
{"ticker":"INCY","date":"2015-08-11","pret":-0.00834,"close":104.21}
{"ticker":"INCY","date":"2015-08-12","pret":0.00243,"close":107.28}
{"ticker":"INCY","date":"2015-08-13","pret":0.04472,"close":107.91}
{"ticker":"INCY","date":"2015-08-14","pret":-0.00746,"close":105.8}
{"ticker":"INCY","date":"2015-08-17","pret":-0.01708,"close":114.6}
{"ticker":"INCY","date":"2015-08-18","pret":0.08498,"close":113.97}
{"ticker":"INCY","date":"2015-08-19","pret":-0.01479,"close":112.4}
{"ticker":"INCY","date":"2015-08-20","pret":-0.01223,"close":107.52}
{"ticker":"INCY","date":"2015-08-21","pret":-0.05416,"close":104.31}
{"ticker":"INCY","date":"2015-08-24","pret":-0.13478,"close":97.37}
{"ticker":"INCY","date":"2015-08-25","pret":0.09395,"close":101.65}
{"ticker":"INCY","date":"2015-08-26","pret":0.03931,"close":108.49}
{"ticker":"INCY","date":"2015-08-27","pret":0.04166,"close":113.85}
{"ticker":"INCY","date":"2015-08-28","pret":0.03005,"close":119.93}
{"ticker":"INCY","date":"2015-08-31","pret":0.05444,"close":116.19}
{"ticker":"INCY","date":"2015-09-01","pret":-0.03952,"close":115.12}
{"ticker":"INCY","date":"2015-09-02","pret":0.01538,"close":123.28}
{"ticker":"INCY","date":"2015-09-03","pret":0.06755,"close":116.07}
{"ticker":"INCY","date":"2015-09-04","pret":-0.08136,"close":115.88}
{"ticker":"INCY","date":"2015-09-08","pret":0.03309,"close":120.13}
{"ticker":"INCY","date":"2015-09-09","pret":0.03024,"close":118.2}
{"ticker":"INCY","date":"2015-09-10","pret":-0.03648,"close":124.5}
{"ticker":"INCY","date":"2015-09-11","pret":0.04364,"close":131.01}
{"ticker":"INCY","date":"2015-09-14","pret":0.06082,"close":128.21}
{"ticker":"INCY","date":"2015-09-15","pret":-0.01536,"close":131.47}
{"ticker":"INCY","date":"2015-09-16","pret":0.0117,"close":130.8}
{"ticker":"INCY","date":"2015-09-17","pret":0.00161,"close":130.11}
{"ticker":"INCY","date":"2015-09-18","pret":-0.01354,"close":125.93}
{"ticker":"INCY","date":"2015-09-21","pret":-0.01671,"close":118.66}
{"ticker":"INCY","date":"2015-09-22","pret":-0.08372,"close":117.78}
{"ticker":"INCY","date":"2015-09-23","pret":0.0142,"close":116.49}
{"ticker":"INCY","date":"2015-09-24","pret":-0.0279,"close":111.95}
{"ticker":"INCY","date":"2015-09-25","pret":-0.01478,"close":106.62}
{"ticker":"INCY","date":"2015-09-28","pret":-0.07279,"close":95.16}
{"ticker":"INCY","date":"2015-09-29","pret":-0.11355,"close":99.59}
{"ticker":"INCY","date":"2015-09-30","pret":0.0891,"close":110.33}
{"ticker":"INCY","date":"2015-10-01","pret":0.06911,"close":117.93}
{"ticker":"INCY","date":"2015-10-02","pret":0.04136,"close":126.46}
{"ticker":"INCY","date":"2015-10-05","pret":0.10777,"close":120.83}
{"ticker":"INCY","date":"2015-10-06","pret":-0.04657,"close":112.46}
{"ticker":"INCY","date":"2015-10-07","pret":-0.07406,"close":108.65}
{"ticker":"INCY","date":"2015-10-08","pret":-0.04438,"close":103.44}
{"ticker":"INCY","date":"2015-10-09","pret":-0.05283,"close":105}
{"ticker":"INCY","date":"2015-10-12","pret":0.0235,"close":106.01}
{"ticker":"INCY","date":"2015-10-13","pret":-0.03866,"close":101.21}
{"ticker":"INCY","date":"2015-10-14","pret":0.01961,"close":105.91}
{"ticker":"INCY","date":"2015-10-15","pret":0.01781,"close":112.52}
{"ticker":"INCY","date":"2015-10-16","pret":0.05861,"close":107.78}
{"ticker":"INCY","date":"2015-10-19","pret":-0.031,"close":110.69}
{"ticker":"INCY","date":"2015-10-20","pret":0.02119,"close":107.5}
{"ticker":"INCY","date":"2015-10-21","pret":-0.01503,"close":107.15}
{"ticker":"INCY","date":"2015-10-22","pret":-0.01806,"close":109.02}
{"ticker":"INCY","date":"2015-10-23","pret":0.03444,"close":110.02}
{"ticker":"INCY","date":"2015-10-26","pret":-0.00889,"close":112.29}
{"ticker":"INCY","date":"2015-10-27","pret":0.01877,"close":117.64}
{"ticker":"INCY","date":"2015-10-28","pret":0.04663,"close":120.36}
{"ticker":"INCY","date":"2015-10-29","pret":0.02851,"close":117.03}
{"ticker":"INCY","date":"2015-10-30","pret":-0.02689,"close":117.53}
{"ticker":"INCY","date":"2015-11-02","pret":0.01614,"close":120.65}
{"ticker":"INCY","date":"2015-11-03","pret":0.0425,"close":119.99}
{"ticker":"INCY","date":"2015-11-04","pret":-0.02637,"close":117.14}
{"ticker":"INCY","date":"2015-11-05","pret":-0.03406,"close":116.76}
{"ticker":"INCY","date":"2015-11-06","pret":-0.0059,"close":100.21}
{"ticker":"INCY","date":"2015-11-09","pret":-0.13792,"close":105.86}
{"ticker":"INCY","date":"2015-11-10","pret":0.03257,"close":109.16}
{"ticker":"INCY","date":"2015-11-11","pret":0.04758,"close":106.15}
{"ticker":"INCY","date":"2015-11-12","pret":-0.03338,"close":104.2}
{"ticker":"INCY","date":"2015-11-13","pret":-0.02987,"close":107.36}
{"ticker":"INCY","date":"2015-11-16","pret":0.03708,"close":108.06}
{"ticker":"INCY","date":"2015-11-17","pret":0.01363,"close":113.48}
{"ticker":"INCY","date":"2015-11-18","pret":0.05395,"close":116.86}
{"ticker":"INCY","date":"2015-11-19","pret":0.01764,"close":116.43}
{"ticker":"INCY","date":"2015-11-20","pret":0.01057,"close":113.13}
{"ticker":"INCY","date":"2015-11-23","pret":-0.04298,"close":112.98}
{"ticker":"INCY","date":"2015-11-24","pret":-0.0072,"close":111.72}
{"ticker":"INCY","date":"2015-11-25","pret":-0.00348,"close":115.41}
{"ticker":"INCY","date":"2015-11-26"}
{"ticker":"INCY","date":"2015-11-27","pret":0.03422,"close":116.75}
{"ticker":"INCY","date":"2015-11-30","pret":0.00844,"close":114.24}
{"ticker":"INCY","date":"2015-12-01","pret":-0.01399,"close":112.21}
{"ticker":"INCY","date":"2015-12-02","pret":-0.02225,"close":113.85}
{"ticker":"INCY","date":"2015-12-03","pret":0.00612,"close":106.83}
{"ticker":"INCY","date":"2015-12-04","pret":-0.05243,"close":109.11}
{"ticker":"INCY","date":"2015-12-07","pret":0.01681,"close":107.72}
{"ticker":"INCY","date":"2015-12-08","pret":-0.02918,"close":110.1}
{"ticker":"INCY","date":"2015-12-09","pret":0.03484,"close":108.21}
{"ticker":"INCY","date":"2015-12-10","pret":-0.01699,"close":110.2}
{"ticker":"INCY","date":"2015-12-11","pret":0.00748,"close":106.5}
{"ticker":"INCY","date":"2015-12-14","pret":-0.01407,"close":109.41}
{"ticker":"INCY","date":"2015-12-15","pret":0.02994,"close":114.72}
{"ticker":"INCY","date":"2015-12-16","pret":0.04607,"close":117.79}
{"ticker":"INCY","date":"2015-12-17"}
{"ticker":"INCY","date":"2015-12-18","pret":-0.00728,"close":113.23}
{"ticker":"INCY","date":"2015-12-21","pret":-0.00576,"close":112.9}
{"ticker":"INCY","date":"2015-12-22","pret":-0.00386,"close":108.99}
{"ticker":"INCY","date":"2015-12-23","pret":-0.04099,"close":110.52}
{"ticker":"INCY","date":"2015-12-24","pret":0.00957,"close":108.92}
{"ticker":"INCY","date":"2015-12-28","pret":-0.01168,"close":109.68}
{"ticker":"INCY","date":"2015-12-29","pret":0.00913,"close":110.72}
{"ticker":"INCY","date":"2015-12-30","pret":0.00263,"close":109.11}
{"ticker":"INCY","date":"2015-12-31","pret":-0.01858,"close":108.45}
{"ticker":"INCY","date":"2016-01-04","pret":-0.01621,"close":103.32}
{"ticker":"INCY","date":"2016-01-05","pret":-0.0418,"close":103.8}
{"ticker":"INDB","date":"2015-01-02","pret":-0.01646,"close":42.05}
{"ticker":"INDB","date":"2015-01-05","pret":-0.02127,"close":41.35}
{"ticker":"INDB","date":"2015-01-06","pret":-0.01032,"close":40.33}
{"ticker":"INDB","date":"2015-01-07","pret":-0.0222,"close":40.58}
{"ticker":"INDB","date":"2015-01-08","pret":0.01153,"close":41.24}
{"ticker":"INDB","date":"2015-01-09","pret":0.0085,"close":40.02}
{"ticker":"INDB","date":"2015-01-12","pret":-0.03419,"close":39.77}
{"ticker":"INDB","date":"2015-01-13","pret":0.004,"close":39.97}
{"ticker":"INDB","date":"2015-01-14","pret":-0.01684,"close":39.26}
{"ticker":"INDB","date":"2015-01-15","pret":-0.00661,"close":39.13}
{"ticker":"INDB","date":"2015-01-16","pret":-0.00563,"close":39.93}
{"ticker":"INDB","date":"2015-01-20","pret":0.02484,"close":39.42}
{"ticker":"INDB","date":"2015-01-21","pret":-0.01691,"close":38.87}
{"ticker":"INDB","date":"2015-01-22","pret":-0.00026,"close":40.1}
{"ticker":"INDB","date":"2015-01-23","pret":0.02589,"close":40.3}
{"ticker":"INDB","date":"2015-01-26","pret":-0.00373,"close":39.62}
{"ticker":"INDB","date":"2015-01-27","pret":-0.03859,"close":39}
{"ticker":"INDB","date":"2015-01-28","pret":0.00953,"close":38.11}
{"ticker":"INDB","date":"2015-01-29","pret":-0.02308,"close":38.39}
{"ticker":"INDB","date":"2015-01-30","pret":-0.00079,"close":37.83}
{"ticker":"INDB","date":"2015-02-02","pret":-0.00553,"close":39.2}
{"ticker":"INDB","date":"2015-02-03","pret":0.0363,"close":39.8}
{"ticker":"INDB","date":"2015-02-04","pret":0.00584,"close":39.33}
{"ticker":"INDB","date":"2015-02-05","pret":0.00076,"close":40.12}
{"ticker":"INDB","date":"2015-02-06","pret":0.01556,"close":40.54}
{"ticker":"INDB","date":"2015-02-09","pret":0.00373,"close":39.62}
{"ticker":"INDB","date":"2015-02-10","pret":-0.01173,"close":39.69}
{"ticker":"INDB","date":"2015-02-11","pret":-0.00807,"close":39.55}
{"ticker":"INDB","date":"2015-02-12","pret":0.00857,"close":40.22}
{"ticker":"INDB","date":"2015-02-13","pret":0.00725,"close":40.25}
{"ticker":"INDB","date":"2015-02-17","pret":0.00571,"close":40.79}
{"ticker":"INDB","date":"2015-02-18","pret":0.00568,"close":41.26}
{"ticker":"INDB","date":"2015-02-19","pret":0.01612,"close":41.78}
{"ticker":"INDB","date":"2015-02-20","pret":0.01109,"close":41.81}
{"ticker":"INDB","date":"2015-02-23","pret":0.00311,"close":41.88}
{"ticker":"INDB","date":"2015-02-24","pret":-0.0012,"close":41.77}
{"ticker":"INDB","date":"2015-02-25","pret":-0.00432,"close":41.3}
{"ticker":"INDB","date":"2015-02-26","pret":-0.00772,"close":41.57}
{"ticker":"INDB","date":"2015-02-27","pret":0.00362,"close":41.82}
{"ticker":"INDB","date":"2015-03-02","pret":0.00889,"close":41.72}
{"ticker":"INDB","date":"2015-03-03","pret":-0.00816,"close":41.22}
{"ticker":"INDB","date":"2015-03-04","pret":-0.01066,"close":40.8}
{"ticker":"INDB","date":"2015-03-05","pret":-0.0066,"close":40.86}
{"ticker":"INDB","date":"2015-03-06","pret":-0.00714,"close":41.03}
{"ticker":"INDB","date":"2015-03-09","pret":0.01228,"close":41.81}
{"ticker":"INDB","date":"2015-03-10","pret":0.01164,"close":41.15}
{"ticker":"INDB","date":"2015-03-11","pret":-0.00314,"close":41.59}
{"ticker":"INDB","date":"2015-03-12","pret":0.01584,"close":43.12}
{"ticker":"INDB","date":"2015-03-13","pret":0.02377,"close":43.07}
{"ticker":"INDB","date":"2015-03-16","pret":0.0058,"close":43.42}
{"ticker":"INDB","date":"2015-03-17","pret":-0.00185,"close":43.83}
{"ticker":"INDB","date":"2015-03-18","pret":0.00899,"close":43.78}
{"ticker":"INDB","date":"2015-03-19","pret":-0.00023,"close":43.83}
{"ticker":"INDB","date":"2015-03-20","pret":0.01368,"close":44.79}
{"ticker":"INDB","date":"2015-03-23","pret":0.01439,"close":44.76}
{"ticker":"INDB","date":"2015-03-24","pret":-0.00224,"close":44.28}
{"ticker":"INDB","date":"2015-03-25","pret":-0.00809,"close":43.31}
{"ticker":"INDB","date":"2015-03-26","pret":-0.0293,"close":43.37}
{"ticker":"INDB","date":"2015-03-27","pret":0.00741,"close":43.2}
{"ticker":"INDB","date":"2015-03-30","pret":-0.00393,"close":44.28}
{"ticker":"INDB","date":"2015-03-31","pret":0.01196,"close":43.87}
{"ticker":"INDB","date":"2015-04-01","pret":-0.00069,"close":44.02}
{"ticker":"INDB","date":"2015-04-02","pret":0.00934,"close":44.31}
{"ticker":"INDB","date":"2015-04-06","pret":-0.00797,"close":43.9}
{"ticker":"INDB","date":"2015-04-07","pret":-0.00069,"close":43.89}
{"ticker":"INDB","date":"2015-04-08","pret":0.00114,"close":44.37}
{"ticker":"INDB","date":"2015-04-09","pret":0.01407,"close":43.86}
{"ticker":"INDB","date":"2015-04-10","pret":-0.00542,"close":43.9}
{"ticker":"INDB","date":"2015-04-13","pret":-0.00727,"close":44.17}
{"ticker":"INDB","date":"2015-04-14","pret":0.00931,"close":43.96}
{"ticker":"INDB","date":"2015-04-15","pret":-0.00113,"close":44.45}
{"ticker":"INDB","date":"2015-04-16","pret":-0.0034,"close":44.36}
{"ticker":"INDB","date":"2015-04-17","pret":-0.02786,"close":42.08}
{"ticker":"INDB","date":"2015-04-20","pret":-0.01624,"close":41.58}
{"ticker":"INDB","date":"2015-04-21","pret":-0.01651,"close":41.83}
{"ticker":"INDB","date":"2015-04-22","pret":0.00649,"close":41.97}
{"ticker":"INDB","date":"2015-04-23","pret":-0.00048,"close":41.95}
{"ticker":"INDB","date":"2015-04-24","pret":0.00335,"close":41.78}
{"ticker":"INDB","date":"2015-04-27","pret":-0.00359,"close":41.44}
{"ticker":"INDB","date":"2015-04-28","pret":-0.00288,"close":42.11}
{"ticker":"INDB","date":"2015-04-29","pret":0.02424,"close":41.83}
{"ticker":"INDB","date":"2015-04-30","pret":-0.02424,"close":41.72}
{"ticker":"INDB","date":"2015-05-01","pret":0.00456,"close":41.03}
{"ticker":"INDB","date":"2015-05-04","pret":-0.02326,"close":41.54}
{"ticker":"INDB","date":"2015-05-05","pret":0.01701,"close":41.61}
{"ticker":"INDB","date":"2015-05-06","pret":0.00577,"close":42.1}
{"ticker":"INDB","date":"2015-05-07","pret":0.00669,"close":42.05}
{"ticker":"INDB","date":"2015-05-08","pret":0.00546,"close":41.82}
{"ticker":"INDB","date":"2015-05-11","pret":-0.00808,"close":42.25}
{"ticker":"INDB","date":"2015-05-12","pret":0.00476,"close":42.32}
{"ticker":"INDB","date":"2015-05-13","pret":0.00498,"close":42.67}
{"ticker":"INDB","date":"2015-05-14","pret":0.01011,"close":43.17}
{"ticker":"INDB","date":"2015-05-15","pret":0.00467,"close":42.53}
{"ticker":"INDB","date":"2015-05-18","pret":-0.0143,"close":43.68}
{"ticker":"INDB","date":"2015-05-19","pret":0.02657,"close":44.83}
{"ticker":"INDB","date":"2015-05-20","pret":0.03102,"close":45.09}
{"ticker":"INDB","date":"2015-05-21","pret":0.00711,"close":45.13}
{"ticker":"INDB","date":"2015-05-22","pret":0.00133,"close":45.14}
{"ticker":"INDB","date":"2015-05-26","pret":-0.00666,"close":44.73}
{"ticker":"INDB","date":"2015-05-27","pret":-0.0029,"close":45.27}
{"ticker":"INDB","date":"2015-05-28","pret":0.01132,"close":45.45}
{"ticker":"INDB","date":"2015-05-29","pret":0,"close":45.11}
{"ticker":"INDB","date":"2015-06-01","pret":0.00462,"close":44.98}
{"ticker":"INDB","date":"2015-06-02","pret":-0.01773,"close":45.28}
{"ticker":"INDB","date":"2015-06-03","pret":0.01178,"close":45.86}
{"ticker":"INDB","date":"2015-06-04","pret":0.00573,"close":45.26}
{"ticker":"INDB","date":"2015-06-05","pret":-0.00573,"close":46}
{"ticker":"INDB","date":"2015-06-08","pret":0.0123,"close":46.24}
{"ticker":"INDB","date":"2015-06-09","pret":0.00609,"close":46.75}
{"ticker":"INDB","date":"2015-06-10","pret":0.00303,"close":47.3}
{"ticker":"INDB","date":"2015-06-11","pret":0.02352,"close":47.24}
{"ticker":"INDB","date":"2015-06-12","pret":-0.00721,"close":47.2}
{"ticker":"INDB","date":"2015-06-15","pret":-0.00021,"close":47.01}
{"ticker":"INDB","date":"2015-06-16","pret":-0.00384,"close":47.99}
{"ticker":"INDB","date":"2015-06-17","pret":0.02782,"close":47.03}
{"ticker":"INDB","date":"2015-06-18","pret":-0.01909,"close":47.41}
{"ticker":"INDB","date":"2015-06-19","pret":0.00612,"close":48.05}
{"ticker":"INDB","date":"2015-06-22","pret":0.01587,"close":48.71}
{"ticker":"INDB","date":"2015-06-23","pret":0.00578,"close":48.94}
{"ticker":"INDB","date":"2015-06-24","pret":-0.01202,"close":47.97}
{"ticker":"INDB","date":"2015-06-25","pret":0.00333,"close":48}
{"ticker":"INDB","date":"2015-06-26","pret":-0.00062,"close":48.02}
{"ticker":"INDB","date":"2015-06-29","pret":-0.0073,"close":46.77}
{"ticker":"INDB","date":"2015-06-30","pret":-0.00736,"close":46.89}
{"ticker":"INDB","date":"2015-07-01","pret":0.00063,"close":47.69}
{"ticker":"INDB","date":"2015-07-02","pret":0.00463,"close":46.74}
{"ticker":"INDB","date":"2015-07-06","pret":-0.02487,"close":46.6}
{"ticker":"INDB","date":"2015-07-07","pret":0.00108,"close":46.21}
{"ticker":"INDB","date":"2015-07-08","pret":-0.01189,"close":46.2}
{"ticker":"INDB","date":"2015-07-09","pret":0.01661,"close":46.74}
{"ticker":"INDB","date":"2015-07-10","pret":0.01592,"close":47.44}
{"ticker":"INDB","date":"2015-07-13","pret":0.00567,"close":47.94}
{"ticker":"INDB","date":"2015-07-14","pret":0.00251,"close":47.99}
{"ticker":"INDB","date":"2015-07-15","pret":0.00542,"close":48.5}
{"ticker":"INDB","date":"2015-07-16","pret":0.01526,"close":48.56}
{"ticker":"INDB","date":"2015-07-17","pret":-0.00102,"close":49.42}
{"ticker":"INDB","date":"2015-07-20","pret":0.01201,"close":49.9}
{"ticker":"INDB","date":"2015-07-21","pret":0.01247,"close":49.44}
{"ticker":"INDB","date":"2015-07-22","pret":-0.01429,"close":49.49}
{"ticker":"INDB","date":"2015-07-23","pret":0.00727,"close":48.58}
{"ticker":"INDB","date":"2015-07-24","pret":-0.023,"close":48.12}
{"ticker":"INDB","date":"2015-07-27","pret":-0.01243,"close":47.95}
{"ticker":"INDB","date":"2015-07-28","pret":0.00541,"close":47.91}
{"ticker":"INDB","date":"2015-07-29","pret":-0.00562,"close":47.98}
{"ticker":"INDB","date":"2015-07-30","pret":-0.00481,"close":47.99}
{"ticker":"INDB","date":"2015-07-31","pret":0.0071,"close":48.36}
{"ticker":"INDB","date":"2015-08-03","pret":0.0056,"close":48.69}
{"ticker":"INDB","date":"2015-08-04","pret":0.00536,"close":48.73}
{"ticker":"INDB","date":"2015-08-05","pret":0.00759,"close":48.95}
{"ticker":"INDB","date":"2015-08-06","pret":-0.00102,"close":48.47}
{"ticker":"INDB","date":"2015-08-07","pret":-0.01442,"close":48.12}
{"ticker":"INDB","date":"2015-08-10","pret":0.00124,"close":48.98}
{"ticker":"INDB","date":"2015-08-11","pret":0.00207,"close":48.21}
{"ticker":"INDB","date":"2015-08-12","pret":-0.00726,"close":47.37}
{"ticker":"INDB","date":"2015-08-13","pret":-0.0149,"close":47.6}
{"ticker":"INDB","date":"2015-08-14","pret":0.00063,"close":48.15}
{"ticker":"INDB","date":"2015-08-17","pret":0.01697,"close":48.9}
{"ticker":"INDB","date":"2015-08-18","pret":0.01341,"close":48.25}
{"ticker":"INDB","date":"2015-08-19","pret":-0.0132,"close":47.97}
{"ticker":"INDB","date":"2015-08-20","pret":-0.01464,"close":46.91}
{"ticker":"INDB","date":"2015-08-21","pret":-0.02821,"close":46.44}
{"ticker":"INDB","date":"2015-08-24","pret":-0.03059,"close":43.91}
{"ticker":"INDB","date":"2015-08-25","pret":0.01969,"close":43.05}
{"ticker":"INDB","date":"2015-08-26","pret":-0.03591,"close":44.07}
{"ticker":"INDB","date":"2015-08-27","pret":0.00927,"close":44.34}
{"ticker":"INDB","date":"2015-08-28","pret":-0.00768,"close":44.5}
{"ticker":"INDB","date":"2015-08-31","pret":0.007,"close":45.29}
{"ticker":"INDB","date":"2015-09-01","pret":0.0018,"close":43.51}
{"ticker":"INDB","date":"2015-09-02","pret":-0.01085,"close":44}
{"ticker":"INDB","date":"2015-09-03","pret":-0.00159,"close":44.06}
{"ticker":"INDB","date":"2015-09-04","pret":-0.01052,"close":43.89}
{"ticker":"INDB","date":"2015-09-08","pret":0.02184,"close":44.95}
{"ticker":"INDB","date":"2015-09-09","pret":0.02115,"close":44.86}
{"ticker":"INDB","date":"2015-09-10","pret":-0.01599,"close":45.26}
{"ticker":"INDB","date":"2015-09-11","pret":0.00469,"close":44.9}
{"ticker":"INDB","date":"2015-09-14","pret":0.00267,"close":44.86}
{"ticker":"INDB","date":"2015-09-15","pret":0.00133,"close":45.68}
{"ticker":"INDB","date":"2015-09-16","pret":0.01585,"close":45.46}
{"ticker":"INDB","date":"2015-09-17","pret":-0.00504,"close":45.38}
{"ticker":"INDB","date":"2015-09-18","pret":-0.02197,"close":44.62}
{"ticker":"INDB","date":"2015-09-21","pret":0.01116,"close":45.44}
{"ticker":"INDB","date":"2015-09-22","pret":-0.00178,"close":44.94}
{"ticker":"INDB","date":"2015-09-23","pret":0.00178,"close":45.39}
{"ticker":"INDB","date":"2015-09-24","pret":-0.00311,"close":45.4}
{"ticker":"INDB","date":"2015-09-25","pret":0.0148,"close":46.16}
{"ticker":"INDB","date":"2015-09-28","pret":0.00743,"close":45.84}
{"ticker":"INDB","date":"2015-09-29","pret":-0.00283,"close":46.1}
{"ticker":"INDB","date":"2015-09-30","pret":0.01517,"close":46.1}
{"ticker":"INDB","date":"2015-10-01","pret":-0.00669,"close":45.79}
{"ticker":"INDB","date":"2015-10-02","pret":-0.02167,"close":44.43}
{"ticker":"INDB","date":"2015-10-05","pret":-0.01068,"close":45.35}
{"ticker":"INDB","date":"2015-10-06","pret":0.01355,"close":45.3}
{"ticker":"INDB","date":"2015-10-07","pret":0.00616,"close":46.11}
{"ticker":"INDB","date":"2015-10-08","pret":0.0096,"close":46.29}
{"ticker":"INDB","date":"2015-10-09","pret":0.0108,"close":45.76}
{"ticker":"INDB","date":"2015-10-12","pret":-0.01624,"close":46.33}
{"ticker":"INDB","date":"2015-10-13","pret":0.00479,"close":45.79}
{"ticker":"INDB","date":"2015-10-14","pret":-0.00567,"close":44.19}
{"ticker":"INDB","date":"2015-10-15","pret":-0.03356,"close":45.37}
{"ticker":"INDB","date":"2015-10-16","pret":0.03334,"close":46.4}
{"ticker":"INDB","date":"2015-10-19","pret":0.00697,"close":46.23}
{"ticker":"INDB","date":"2015-10-20","pret":0.00238,"close":46.71}
{"ticker":"INDB","date":"2015-10-21","pret":0.00991,"close":45.63}
{"ticker":"INDB","date":"2015-10-22","pret":-0.01708,"close":46.2}
{"ticker":"INDB","date":"2015-10-23","pret":0.01644,"close":47.12}
{"ticker":"INDB","date":"2015-10-26","pret":0.01088,"close":47.07}
{"ticker":"INDB","date":"2015-10-27","pret":-0.00681,"close":46.68}
{"ticker":"INDB","date":"2015-10-28","pret":-0.00043,"close":48.54}
{"ticker":"INDB","date":"2015-10-29","pret":0.0328,"close":48.2}
{"ticker":"INDB","date":"2015-10-30","pret":-0.00935,"close":46.74}
{"ticker":"INDB","date":"2015-11-02","pret":-0.02196,"close":47.43}
{"ticker":"INDB","date":"2015-11-03","pret":0.00871,"close":47.9}
{"ticker":"INDB","date":"2015-11-04","pret":0.01408,"close":47.82}
{"ticker":"INDB","date":"2015-11-05","pret":-0.00021,"close":48.93}
{"ticker":"INDB","date":"2015-11-06","pret":0.02392,"close":50.69}
{"ticker":"INDB","date":"2015-11-09","pret":0.03228,"close":50.46}
{"ticker":"INDB","date":"2015-11-10","pret":-0.00832,"close":51.14}
{"ticker":"INDB","date":"2015-11-11","pret":0.02223,"close":51.23}
{"ticker":"INDB","date":"2015-11-12","pret":-0.01312,"close":50.01}
{"ticker":"INDB","date":"2015-11-13","pret":-0.02232,"close":48.97}
{"ticker":"INDB","date":"2015-11-16","pret":-0.01298,"close":49.65}
{"ticker":"INDB","date":"2015-11-17","pret":0.01661,"close":49.71}
{"ticker":"INDB","date":"2015-11-18","pret":-0.0006,"close":50}
{"ticker":"INDB","date":"2015-11-19","pret":0.00321,"close":50.07}
{"ticker":"INDB","date":"2015-11-20","pret":0.00897,"close":50.54}
{"ticker":"INDB","date":"2015-11-23","pret":0.00079,"close":50.83}
{"ticker":"INDB","date":"2015-11-24","pret":0.00079,"close":51.2}
{"ticker":"INDB","date":"2015-11-25","pret":0.01221,"close":51.38}
{"ticker":"INDB","date":"2015-11-26"}
{"ticker":"INDB","date":"2015-11-27","pret":0.00469,"close":52.17}
{"ticker":"INDB","date":"2015-11-30","pret":0.02045,"close":51.74}
{"ticker":"INDB","date":"2015-12-01","pret":-0.00998,"close":52.13}
{"ticker":"INDB","date":"2015-12-02","pret":0.00654,"close":51.09}
{"ticker":"INDB","date":"2015-12-03","pret":-0.0174,"close":50.31}
{"ticker":"INDB","date":"2015-12-04","pret":-0.02248,"close":50.86}
{"ticker":"INDB","date":"2015-12-07","pret":0.0117,"close":49.34}
{"ticker":"INDB","date":"2015-12-08","pret":-0.03612,"close":48.69}
{"ticker":"INDB","date":"2015-12-09","pret":-0.00697,"close":47.87}
{"ticker":"INDB","date":"2015-12-10","pret":-0.01744,"close":47.87}
{"ticker":"INDB","date":"2015-12-11","pret":-0.02116,"close":45.95}
{"ticker":"INDB","date":"2015-12-14","pret":-0.019,"close":46.74}
{"ticker":"INDB","date":"2015-12-15","pret":0.02879,"close":47.89}
{"ticker":"INDB","date":"2015-12-16","pret":0.02054,"close":47.77}
{"ticker":"INDB","date":"2015-12-17"}
{"ticker":"INDB","date":"2015-12-18","pret":-0.01253,"close":46.61}
{"ticker":"INDB","date":"2015-12-21","pret":-0.01781,"close":47.09}
{"ticker":"INDB","date":"2015-12-22","pret":0.01042,"close":47.23}
{"ticker":"INDB","date":"2015-12-23","pret":-0.00148,"close":47.2}
{"ticker":"INDB","date":"2015-12-24","pret":0.00042,"close":47.31}
{"ticker":"INDB","date":"2015-12-28","pret":0.00085,"close":47.6}
{"ticker":"INDB","date":"2015-12-29","pret":0.01325,"close":48.04}
{"ticker":"INDB","date":"2015-12-30","pret":0.00125,"close":47.37}
{"ticker":"INDB","date":"2015-12-31","pret":-0.01471,"close":46.52}
{"ticker":"INDB","date":"2016-01-04","pret":-0.0349,"close":45.52}
{"ticker":"INDB","date":"2016-01-05","pret":-0.0011,"close":45.89}
{"ticker":"INFA","date":"2015-01-02","pret":-0.00624,"close":37.86}
{"ticker":"INFA","date":"2015-01-05","pret":-0.06131,"close":35.83}
{"ticker":"INFA","date":"2015-01-06","pret":-0.00166,"close":35.14}
{"ticker":"INFA","date":"2015-01-07","pret":-0.04024,"close":35.13}
{"ticker":"INFA","date":"2015-01-08","pret":0.02598,"close":35.61}
{"ticker":"INFA","date":"2015-01-09","pret":0.00562,"close":35.55}
{"ticker":"INFA","date":"2015-01-12","pret":-0.00168,"close":35.67}
{"ticker":"INFA","date":"2015-01-13","pret":0.00699,"close":35.95}
{"ticker":"INFA","date":"2015-01-14","pret":-0.0098,"close":36.65}
{"ticker":"INFA","date":"2015-01-15","pret":0.03104,"close":36.69}
{"ticker":"INFA","date":"2015-01-16","pret":0.00408,"close":37.42}
{"ticker":"INFA","date":"2015-01-20","pret":0.02204,"close":37.73}
{"ticker":"INFA","date":"2015-01-21","pret":-0.00027,"close":38.01}
{"ticker":"INFA","date":"2015-01-22","pret":0.01242,"close":38.49}
{"ticker":"INFA","date":"2015-01-23","pret":0.00367,"close":38.43}
{"ticker":"INFA","date":"2015-01-26","pret":0.0047,"close":41.04}
{"ticker":"INFA","date":"2015-01-27","pret":0.06062,"close":43.12}
{"ticker":"INFA","date":"2015-01-28","pret":0.04786,"close":42.06}
{"ticker":"INFA","date":"2015-01-29","pret":-0.01649,"close":41.96}
{"ticker":"INFA","date":"2015-01-30","pret":-0.00596,"close":41.68}
{"ticker":"INFA","date":"2015-02-02","pret":-0.01711,"close":41.4}
{"ticker":"INFA","date":"2015-02-03","pret":0.00727,"close":41.92}
{"ticker":"INFA","date":"2015-02-04","pret":0.00913,"close":41.98}
{"ticker":"INFA","date":"2015-02-05","pret":0.00691,"close":42.5}
{"ticker":"INFA","date":"2015-02-06","pret":0.00969,"close":42.52}
{"ticker":"INFA","date":"2015-02-09","pret":-0.00661,"close":42.48}
{"ticker":"INFA","date":"2015-02-10","pret":0.01106,"close":43.06}
{"ticker":"INFA","date":"2015-02-11","pret":0.007,"close":43.39}
{"ticker":"INFA","date":"2015-02-12","pret":0.01431,"close":44}
{"ticker":"INFA","date":"2015-02-13","pret":0.00617,"close":44.17}
{"ticker":"INFA","date":"2015-02-17","pret":0.00636,"close":43.86}
{"ticker":"INFA","date":"2015-02-18","pret":-0.00795,"close":43.7}
{"ticker":"INFA","date":"2015-02-19","pret":-0.00503,"close":43.93}
{"ticker":"INFA","date":"2015-02-20","pret":0.00298,"close":43.9}
{"ticker":"INFA","date":"2015-02-23","pret":0.00388,"close":43.25}
{"ticker":"INFA","date":"2015-02-24","pret":-0.01353,"close":43.55}
{"ticker":"INFA","date":"2015-02-25","pret":0.00873,"close":43.62}
{"ticker":"INFA","date":"2015-02-26","pret":0,"close":43.45}
{"ticker":"INFA","date":"2015-02-27","pret":-0.00597,"close":42.94}
{"ticker":"INFA","date":"2015-03-02","pret":-0.01134,"close":43.33}
{"ticker":"INFA","date":"2015-03-03","pret":0.00812,"close":42.88}
{"ticker":"INFA","date":"2015-03-04","pret":-0.01021,"close":42.93}
{"ticker":"INFA","date":"2015-03-05","pret":0.00396,"close":43.06}
{"ticker":"INFA","date":"2015-03-06","pret":-0.00209,"close":42.76}
{"ticker":"INFA","date":"2015-03-09","pret":-0.00116,"close":43.32}
{"ticker":"INFA","date":"2015-03-10","pret":-0.0007,"close":42.65}
{"ticker":"INFA","date":"2015-03-11","pret":-0.00257,"close":43.08}
{"ticker":"INFA","date":"2015-03-12","pret":0.00839,"close":43.58}
{"ticker":"INFA","date":"2015-03-13","pret":0.01291,"close":43.4}
{"ticker":"INFA","date":"2015-03-16","pret":-0.00298,"close":43.88}
{"ticker":"INFA","date":"2015-03-17","pret":0.00869,"close":43.88}
{"ticker":"INFA","date":"2015-03-18","pret":-0.00251,"close":43.97}
{"ticker":"INFA","date":"2015-03-19","pret":-0.00137,"close":43.85}
{"ticker":"INFA","date":"2015-03-20","pret":0.00774,"close":44.57}
{"ticker":"INFA","date":"2015-03-23","pret":-0.00706,"close":44.1}
{"ticker":"INFA","date":"2015-03-24","pret":0.00842,"close":44}
{"ticker":"INFA","date":"2015-03-25","pret":-0.00933,"close":42.78}
{"ticker":"INFA","date":"2015-03-26","pret":-0.02313,"close":43.89}
{"ticker":"INFA","date":"2015-03-27","pret":0.02883,"close":43.96}
{"ticker":"INFA","date":"2015-03-30","pret":0.00499,"close":44.39}
{"ticker":"INFA","date":"2015-03-31","pret":-0.00385,"close":43.86}
{"ticker":"INFA","date":"2015-04-01","pret":-0.00205,"close":44.46}
{"ticker":"INFA","date":"2015-04-02","pret":0.01289,"close":44.22}
{"ticker":"INFA","date":"2015-04-06","pret":-0.01107,"close":45.83}
{"ticker":"INFA","date":"2015-04-07","pret":0.08466,"close":47.79}
{"ticker":"INFA","date":"2015-04-08","pret":-0.0023,"close":47.8}
{"ticker":"INFA","date":"2015-04-09","pret":-0.00021,"close":47.84}
{"ticker":"INFA","date":"2015-04-10","pret":0,"close":47.88}
{"ticker":"INFA","date":"2015-04-13","pret":0.00125,"close":47.92}
{"ticker":"INFA","date":"2015-04-14","pret":0.00125,"close":47.87}
{"ticker":"INFA","date":"2015-04-15","pret":-0.00042,"close":47.86}
{"ticker":"INFA","date":"2015-04-16","pret":-0.00084,"close":47.78}
{"ticker":"INFA","date":"2015-04-17","pret":-0.00209,"close":47.83}
{"ticker":"INFA","date":"2015-04-20","pret":0.00188,"close":47.93}
{"ticker":"INFA","date":"2015-04-21","pret":0.00209,"close":47.95}
{"ticker":"INFA","date":"2015-04-22","pret":0.00083,"close":47.92}
{"ticker":"INFA","date":"2015-04-23","pret":-0.00125,"close":48}
{"ticker":"INFA","date":"2015-04-24","pret":0.00333,"close":48.16}
{"ticker":"INFA","date":"2015-04-27","pret":0.00187,"close":48.19}
{"ticker":"INFA","date":"2015-04-28","pret":0.00021,"close":48.18}
{"ticker":"INFA","date":"2015-04-29","pret":-0.00125,"close":48.06}
{"ticker":"INFA","date":"2015-04-30","pret":-0.02206,"close":48.07}
{"ticker":"INFA","date":"2015-05-01","pret":0.02226,"close":48.1}
{"ticker":"INFA","date":"2015-05-04","pret":-0.00125,"close":48.11}
{"ticker":"INFA","date":"2015-05-05","pret":0.00083,"close":48.34}
{"ticker":"INFA","date":"2015-05-06","pret":0.0058,"close":48.28}
{"ticker":"INFA","date":"2015-05-07","pret":-0.00352,"close":48.3}
{"ticker":"INFA","date":"2015-05-08","pret":0.0029,"close":48.27}
{"ticker":"INFA","date":"2015-05-11","pret":-0.00186,"close":48.17}
{"ticker":"INFA","date":"2015-05-12","pret":-0.00228,"close":48.31}
{"ticker":"INFA","date":"2015-05-13","pret":0.00311,"close":48.41}
{"ticker":"INFA","date":"2015-05-14","pret":0.00598,"close":48.39}
{"ticker":"INFA","date":"2015-05-15","pret":-0.00412,"close":48.29}
{"ticker":"INFA","date":"2015-05-18","pret":-0.00228,"close":48.34}
{"ticker":"INFA","date":"2015-05-19","pret":0.00124,"close":48.37}
{"ticker":"INFA","date":"2015-05-20","pret":0.00062,"close":48.41}
{"ticker":"INFA","date":"2015-05-21","pret":0.00041,"close":48.4}
{"ticker":"INFA","date":"2015-05-22","pret":-0.00124,"close":48.44}
{"ticker":"INFA","date":"2015-05-26","pret":0.00186,"close":48.48}
{"ticker":"INFA","date":"2015-05-27","pret":-0.00103,"close":48.55}
{"ticker":"INFA","date":"2015-05-28","pret":0.00248,"close":48.5}
{"ticker":"INFA","date":"2015-05-29","pret":-0.00103,"close":48.4}
{"ticker":"INFA","date":"2015-06-01","pret":-0.00021,"close":48.45}
{"ticker":"INFA","date":"2015-06-02","pret":0.00021,"close":48.47}
{"ticker":"INFA","date":"2015-06-03","pret":-0.00021,"close":48.47}
{"ticker":"INFA","date":"2015-06-04","pret":0.00103,"close":48.48}
{"ticker":"INFA","date":"2015-06-05","pret":-0.00021,"close":48.5}
{"ticker":"INFA","date":"2015-06-08","pret":0.00144,"close":48.41}
{"ticker":"INFA","date":"2015-06-09","pret":-0.00165,"close":48.5}
{"ticker":"INFA","date":"2015-06-10","pret":0.00041,"close":48.43}
{"ticker":"INFA","date":"2015-06-11","pret":-0.00144,"close":48.5}
{"ticker":"INFA","date":"2015-06-12","pret":0.00103,"close":48.46}
{"ticker":"INFA","date":"2015-06-15","pret":-0.00186,"close":48.42}
{"ticker":"INFA","date":"2015-06-16","pret":0.00083,"close":48.54}
{"ticker":"INFA","date":"2015-06-17","pret":0.00165,"close":48.54}
{"ticker":"INFA","date":"2015-06-18","pret":0.00021,"close":48.51}
{"ticker":"INFA","date":"2015-06-19","pret":0.00103,"close":48.5}
{"ticker":"INFA","date":"2015-06-22","pret":-0.00082,"close":48.61}
{"ticker":"INFA","date":"2015-06-23","pret":0.00082,"close":48.54}
{"ticker":"INFA","date":"2015-06-24","pret":-0.00062,"close":48.54}
{"ticker":"INFA","date":"2015-06-25","pret":0.00021,"close":48.55}
{"ticker":"INFA","date":"2015-06-26","pret":0.00021,"close":48.49}
{"ticker":"INFA","date":"2015-06-29","pret":-0.00165,"close":48.45}
{"ticker":"INFA","date":"2015-06-30","pret":0.00186,"close":48.47}
{"ticker":"INFA","date":"2015-07-01","pret":-0.00103,"close":48.46}
{"ticker":"INFA","date":"2015-07-02","pret":-0.00103,"close":48.46}
{"ticker":"INFA","date":"2015-07-06","pret":-0.00041,"close":48.44}
{"ticker":"INFA","date":"2015-07-07","pret":-0.00021,"close":48.44}
{"ticker":"INFA","date":"2015-07-08","pret":0,"close":48.46}
{"ticker":"INFA","date":"2015-07-09","pret":0.00082,"close":48.48}
{"ticker":"INFA","date":"2015-07-10","pret":0.00082,"close":48.49}
{"ticker":"INFA","date":"2015-07-13","pret":-0.00021,"close":48.52}
{"ticker":"INFA","date":"2015-07-14","pret":0.00021,"close":48.51}
{"ticker":"INFA","date":"2015-07-15","pret":-0.00021,"close":48.45}
{"ticker":"INFA","date":"2015-07-16","pret":-0.00021,"close":48.56}
{"ticker":"INFA","date":"2015-07-17","pret":0.00206,"close":48.48}
{"ticker":"INFA","date":"2015-07-20","pret":-0.00185,"close":48.49}
{"ticker":"INFA","date":"2015-07-21","pret":-0.00041,"close":48.49}
{"ticker":"INFA","date":"2015-07-22","pret":0,"close":48.5}
{"ticker":"INFA","date":"2015-07-23","pret":0.00021,"close":48.5}
{"ticker":"INFA","date":"2015-07-24","pret":-0.00021,"close":48.49}
{"ticker":"INFA","date":"2015-07-27","pret":-0.00041,"close":48.49}
{"ticker":"INFA","date":"2015-07-28","pret":0.00062,"close":48.54}
{"ticker":"INFA","date":"2015-07-29","pret":0,"close":48.48}
{"ticker":"INFA","date":"2015-07-30","pret":0.00021,"close":48.53}
{"ticker":"INFA","date":"2015-07-31","pret":0,"close":48.52}
{"ticker":"INFA","date":"2015-08-03","pret":0.00021,"close":48.55}
{"ticker":"INFA","date":"2015-08-04","pret":0.00021,"close":48.56}
{"ticker":"INFA","date":"2015-08-05","pret":0.00062,"close":48.56}
{"ticker":"INFA","date":"2015-08-06","pret":-0.00744,"close":48.73}
{"ticker":"INFA","date":"2015-08-07"}
{"ticker":"INFA","date":"2015-08-10"}
{"ticker":"INFA","date":"2015-08-11"}
{"ticker":"INFA","date":"2015-08-12"}
{"ticker":"INFA","date":"2015-08-13"}
{"ticker":"INFA","date":"2015-08-14"}
{"ticker":"INFA","date":"2015-08-17"}
{"ticker":"INFA","date":"2015-08-18"}
{"ticker":"INFA","date":"2015-08-19"}
{"ticker":"INFA","date":"2015-08-20"}
{"ticker":"INFA","date":"2015-08-21"}
{"ticker":"INFA","date":"2015-08-24"}
{"ticker":"INFA","date":"2015-08-25"}
{"ticker":"INFA","date":"2015-08-26"}
{"ticker":"INFA","date":"2015-08-27"}
{"ticker":"INFA","date":"2015-08-28"}
{"ticker":"INFA","date":"2015-08-31"}
{"ticker":"INFA","date":"2015-09-01"}
{"ticker":"INFA","date":"2015-09-02"}
{"ticker":"INFA","date":"2015-09-03"}
{"ticker":"INFA","date":"2015-09-04"}
{"ticker":"INFA","date":"2015-09-08"}
{"ticker":"INFA","date":"2015-09-09"}
{"ticker":"INFA","date":"2015-09-10"}
{"ticker":"INFA","date":"2015-09-11"}
{"ticker":"INFA","date":"2015-09-14"}
{"ticker":"INFA","date":"2015-09-15"}
{"ticker":"INFA","date":"2015-09-16"}
{"ticker":"INFA","date":"2015-09-17"}
{"ticker":"INFA","date":"2015-09-18"}
{"ticker":"INFA","date":"2015-09-21"}
{"ticker":"INFA","date":"2015-09-22"}
{"ticker":"INFA","date":"2015-09-23"}
{"ticker":"INFA","date":"2015-09-24"}
{"ticker":"INFA","date":"2015-09-25"}
{"ticker":"INFA","date":"2015-09-28"}
{"ticker":"INFA","date":"2015-09-29"}
{"ticker":"INFA","date":"2015-09-30"}
{"ticker":"INFA","date":"2015-10-01"}
{"ticker":"INFA","date":"2015-10-02"}
{"ticker":"INFA","date":"2015-10-05"}
{"ticker":"INFA","date":"2015-10-06"}
{"ticker":"INFA","date":"2015-10-07"}
{"ticker":"INFA","date":"2015-10-08"}
{"ticker":"INFA","date":"2015-10-09"}
{"ticker":"INFA","date":"2015-10-12"}
{"ticker":"INFA","date":"2015-10-13"}
{"ticker":"INFA","date":"2015-10-14"}
{"ticker":"INFA","date":"2015-10-15"}
{"ticker":"INFA","date":"2015-10-16"}
{"ticker":"INFA","date":"2015-10-19"}
{"ticker":"INFA","date":"2015-10-20"}
{"ticker":"INFA","date":"2015-10-21"}
{"ticker":"INFA","date":"2015-10-22"}
{"ticker":"INFA","date":"2015-10-23"}
{"ticker":"INFA","date":"2015-10-26"}
{"ticker":"INFA","date":"2015-10-27"}
{"ticker":"INFA","date":"2015-10-28"}
{"ticker":"INFA","date":"2015-10-29"}
{"ticker":"INFA","date":"2015-10-30"}
{"ticker":"INFA","date":"2015-11-02"}
{"ticker":"INFA","date":"2015-11-03"}
{"ticker":"INFA","date":"2015-11-04"}
{"ticker":"INFA","date":"2015-11-05"}
{"ticker":"INFA","date":"2015-11-06"}
{"ticker":"INFA","date":"2015-11-09"}
{"ticker":"INFA","date":"2015-11-10"}
{"ticker":"INFA","date":"2015-11-11"}
{"ticker":"INFA","date":"2015-11-12"}
{"ticker":"INFA","date":"2015-11-13"}
{"ticker":"INFA","date":"2015-11-16"}
{"ticker":"INFA","date":"2015-11-17"}
{"ticker":"INFA","date":"2015-11-18"}
{"ticker":"INFA","date":"2015-11-19"}
{"ticker":"INFA","date":"2015-11-20"}
{"ticker":"INFA","date":"2015-11-23"}
{"ticker":"INFA","date":"2015-11-24"}
{"ticker":"INFA","date":"2015-11-25"}
{"ticker":"INFA","date":"2015-11-26"}
{"ticker":"INFA","date":"2015-11-27"}
{"ticker":"INFA","date":"2015-11-30"}
{"ticker":"INFA","date":"2015-12-01"}
{"ticker":"INFA","date":"2015-12-02"}
{"ticker":"INFA","date":"2015-12-03"}
{"ticker":"INFA","date":"2015-12-04"}
{"ticker":"INFA","date":"2015-12-07"}
{"ticker":"INFA","date":"2015-12-08"}
{"ticker":"INFA","date":"2015-12-09"}
{"ticker":"INFA","date":"2015-12-10"}
{"ticker":"INFA","date":"2015-12-11"}
{"ticker":"INFA","date":"2015-12-14"}
{"ticker":"INFA","date":"2015-12-15"}
{"ticker":"INFA","date":"2015-12-16"}
{"ticker":"INFA","date":"2015-12-17"}
{"ticker":"INFA","date":"2015-12-18"}
{"ticker":"INFA","date":"2015-12-21"}
{"ticker":"INFA","date":"2015-12-22"}
{"ticker":"INFA","date":"2015-12-23"}
{"ticker":"INFA","date":"2015-12-24"}
{"ticker":"INFA","date":"2015-12-28"}
{"ticker":"INFA","date":"2015-12-29"}
{"ticker":"INFA","date":"2015-12-30"}
{"ticker":"INFA","date":"2015-12-31"}
{"ticker":"INFA","date":"2016-01-04"}
{"ticker":"INFA","date":"2016-01-05"}
{"ticker":"INFI","date":"2015-01-02","pret":0.02614,"close":17.1}
{"ticker":"INFI","date":"2015-01-05","pret":-0.03279,"close":16.7}
{"ticker":"INFI","date":"2015-01-06","pret":0.01564,"close":16.08}
{"ticker":"INFI","date":"2015-01-07","pret":-0.02906,"close":16.33}
{"ticker":"INFI","date":"2015-01-08","pret":-0.11303,"close":14.34}
{"ticker":"INFI","date":"2015-01-09","pret":-0.01734,"close":14.77}
{"ticker":"INFI","date":"2015-01-12","pret":0.03574,"close":15.15}
{"ticker":"INFI","date":"2015-01-13","pret":0.02599,"close":15.55}
{"ticker":"INFI","date":"2015-01-14","pret":0.01631,"close":15.74}
{"ticker":"INFI","date":"2015-01-15","pret":0.02367,"close":14.96}
{"ticker":"INFI","date":"2015-01-16","pret":-0.05991,"close":14.99}
{"ticker":"INFI","date":"2015-01-20","pret":0.01134,"close":14.71}
{"ticker":"INFI","date":"2015-01-21","pret":-0.03032,"close":14.33}
{"ticker":"INFI","date":"2015-01-22","pret":-0.00755,"close":14.73}
{"ticker":"INFI","date":"2015-01-23","pret":0.01776,"close":15.29}
{"ticker":"INFI","date":"2015-01-26","pret":0.03787,"close":15.8}
{"ticker":"INFI","date":"2015-01-27","pret":0.02001,"close":15.84}
{"ticker":"INFI","date":"2015-01-28","pret":0.02087,"close":14.98}
{"ticker":"INFI","date":"2015-01-29","pret":-0.06462,"close":15.22}
{"ticker":"INFI","date":"2015-01-30","pret":0.03154,"close":15.44}
{"ticker":"INFI","date":"2015-02-02","pret":-0.00259,"close":14.66}
{"ticker":"INFI","date":"2015-02-03","pret":-0.08736,"close":14.59}
{"ticker":"INFI","date":"2015-02-04","pret":0.02447,"close":14.2}
{"ticker":"INFI","date":"2015-02-05","pret":-0.01251,"close":14.95}
{"ticker":"INFI","date":"2015-02-06","pret":0.0411,"close":14.31}
{"ticker":"INFI","date":"2015-02-09","pret":-0.0432,"close":14.32}
{"ticker":"INFI","date":"2015-02-10","pret":0.02833,"close":14.48}
{"ticker":"INFI","date":"2015-02-11","pret":-0.02065,"close":14.64}
{"ticker":"INFI","date":"2015-02-12","pret":0.02269,"close":14.58}
{"ticker":"INFI","date":"2015-02-13","pret":-0.00956,"close":15.13}
{"ticker":"INFI","date":"2015-02-17","pret":0.06188,"close":15.07}
{"ticker":"INFI","date":"2015-02-18","pret":-0.02813,"close":15.3}
{"ticker":"INFI","date":"2015-02-19","pret":0.00859,"close":15.33}
{"ticker":"INFI","date":"2015-02-20","pret":0.00786,"close":15.69}
{"ticker":"INFI","date":"2015-02-23","pret":0.02386,"close":15.42}
{"ticker":"INFI","date":"2015-02-24","pret":-0.01283,"close":15.13}
{"ticker":"INFI","date":"2015-02-25","pret":-0.05439,"close":15.12}
{"ticker":"INFI","date":"2015-02-26","pret":0.03286,"close":16.04}
{"ticker":"INFI","date":"2015-02-27","pret":0.05393,"close":15.2}
{"ticker":"INFI","date":"2015-03-02","pret":-0.02084,"close":15.96}
{"ticker":"INFI","date":"2015-03-03","pret":0.01708,"close":15.96}
{"ticker":"INFI","date":"2015-03-04","pret":-0.00503,"close":16.17}
{"ticker":"INFI","date":"2015-03-05","pret":0.02614,"close":16.51}
{"ticker":"INFI","date":"2015-03-06","pret":0.00307,"close":15.54}
{"ticker":"INFI","date":"2015-03-09","pret":-0.04509,"close":15.79}
{"ticker":"INFI","date":"2015-03-10","pret":-0.00192,"close":15.8}
{"ticker":"INFI","date":"2015-03-11","pret":0.01655,"close":15.54}
{"ticker":"INFI","date":"2015-03-12","pret":-0.01527,"close":15.49}
{"ticker":"INFI","date":"2015-03-13","pret":-0.00837,"close":15.46}
{"ticker":"INFI","date":"2015-03-16","pret":0.00901,"close":16.13}
{"ticker":"INFI","date":"2015-03-17","pret":0.03153,"close":16.15}
{"ticker":"INFI","date":"2015-03-18","pret":-0.00186,"close":15.84}
{"ticker":"INFI","date":"2015-03-19","pret":-0.01504,"close":16.53}
{"ticker":"INFI","date":"2015-03-20","pret":0.05047,"close":15.39}
{"ticker":"INFI","date":"2015-03-23","pret":-0.08712,"close":14.92}
{"ticker":"INFI","date":"2015-03-24","pret":-0.02185,"close":15.75}
{"ticker":"INFI","date":"2015-03-25","pret":0.0585,"close":14.38}
{"ticker":"INFI","date":"2015-03-26","pret":-0.12134,"close":14.45}
{"ticker":"INFI","date":"2015-03-27","pret":0.03088,"close":14.35}
{"ticker":"INFI","date":"2015-03-30","pret":-0.00069,"close":14.32}
{"ticker":"INFI","date":"2015-03-31","pret":-0.01323,"close":13.98}
{"ticker":"INFI","date":"2015-04-01","pret":-0.02196,"close":13.92}
{"ticker":"INFI","date":"2015-04-02","pret":0.00429,"close":13.48}
{"ticker":"INFI","date":"2015-04-06","pret":-0.04822,"close":13.03}
{"ticker":"INFI","date":"2015-04-07","pret":-0.03117,"close":13.58}
{"ticker":"INFI","date":"2015-04-08","pret":0.04824,"close":14.42}
{"ticker":"INFI","date":"2015-04-09","pret":0.05789,"close":14.48}
{"ticker":"INFI","date":"2015-04-10","pret":0.01448,"close":14.89}
{"ticker":"INFI","date":"2015-04-13","pret":0.01898,"close":15.01}
{"ticker":"INFI","date":"2015-04-14","pret":0.00869,"close":15}
{"ticker":"INFI","date":"2015-04-15","pret":0.00597,"close":15.27}
{"ticker":"INFI","date":"2015-04-16","pret":0.00988,"close":15.14}
{"ticker":"INFI","date":"2015-04-17","pret":-0.01785,"close":14.86}
{"ticker":"INFI","date":"2015-04-20","pret":-0.00401,"close":14.77}
{"ticker":"INFI","date":"2015-04-21","pret":-0.00201,"close":14.99}
{"ticker":"INFI","date":"2015-04-22","pret":0.01068,"close":14.71}
{"ticker":"INFI","date":"2015-04-23","pret":-0.02692,"close":14.65}
{"ticker":"INFI","date":"2015-04-24","pret":-0.0041,"close":14.54}
{"ticker":"INFI","date":"2015-04-27","pret":-0.00274,"close":13.77}
{"ticker":"INFI","date":"2015-04-28","pret":-0.06015,"close":14.38}
{"ticker":"INFI","date":"2015-04-29","pret":0.03441,"close":13.5}
{"ticker":"INFI","date":"2015-04-30","pret":-0.05579,"close":12.67}
{"ticker":"INFI","date":"2015-05-01","pret":-0.05593,"close":13.11}
{"ticker":"INFI","date":"2015-05-04","pret":0.03864,"close":12.79}
{"ticker":"INFI","date":"2015-05-05","pret":-0.03943,"close":12.61}
{"ticker":"INFI","date":"2015-05-06","pret":-0.03368,"close":12.16}
{"ticker":"INFI","date":"2015-05-07","pret":0.00326,"close":12.65}
{"ticker":"INFI","date":"2015-05-08","pret":0.0484,"close":13.14}
{"ticker":"INFI","date":"2015-05-11","pret":0.01614,"close":12.85}
{"ticker":"INFI","date":"2015-05-12","pret":-0.03018,"close":13}
{"ticker":"INFI","date":"2015-05-13","pret":0.02252,"close":12.47}
{"ticker":"INFI","date":"2015-05-14","pret":-0.04076,"close":12.25}
{"ticker":"INFI","date":"2015-05-15","pret":-0.01776,"close":12.3}
{"ticker":"INFI","date":"2015-05-18","pret":0.00163,"close":12.92}
{"ticker":"INFI","date":"2015-05-19","pret":0.03043,"close":12.87}
{"ticker":"INFI","date":"2015-05-20","pret":0.0203,"close":12.85}
{"ticker":"INFI","date":"2015-05-21","pret":-0.01166,"close":12.87}
{"ticker":"INFI","date":"2015-05-22","pret":0.00468,"close":12.85}
{"ticker":"INFI","date":"2015-05-26","pret":-0.00546,"close":13.02}
{"ticker":"INFI","date":"2015-05-27","pret":0.0186,"close":13.12}
{"ticker":"INFI","date":"2015-05-28","pret":0.00536,"close":13.13}
{"ticker":"INFI","date":"2015-05-29","pret":0.00305,"close":12.96}
{"ticker":"INFI","date":"2015-06-01","pret":-0.03172,"close":12.23}
{"ticker":"INFI","date":"2015-06-02","pret":-0.05328,"close":12.22}
{"ticker":"INFI","date":"2015-06-03","pret":0.01808,"close":12.43}
{"ticker":"INFI","date":"2015-06-04","pret":0.0073,"close":12.15}
{"ticker":"INFI","date":"2015-06-05","pret":-0.01712,"close":12.15}
{"ticker":"INFI","date":"2015-06-08","pret":0.00082,"close":11.97}
{"ticker":"INFI","date":"2015-06-09","pret":-0.02076,"close":11.34}
{"ticker":"INFI","date":"2015-06-10","pret":-0.05342,"close":11.38}
{"ticker":"INFI","date":"2015-06-11","pret":0.01319,"close":11.29}
{"ticker":"INFI","date":"2015-06-12","pret":-0.02118,"close":11.08}
{"ticker":"INFI","date":"2015-06-15","pret":-0.018,"close":11.06}
{"ticker":"INFI","date":"2015-06-16","pret":0.00724,"close":11.03}
{"ticker":"INFI","date":"2015-06-17","pret":0.0009,"close":11.03}
{"ticker":"INFI","date":"2015-06-18","pret":0,"close":11.63}
{"ticker":"INFI","date":"2015-06-19","pret":0.05008,"close":11.47}
{"ticker":"INFI","date":"2015-06-22","pret":-0.02166,"close":11.66}
{"ticker":"INFI","date":"2015-06-23","pret":0.01994,"close":11.7}
{"ticker":"INFI","date":"2015-06-24","pret":0.00514,"close":10.91}
{"ticker":"INFI","date":"2015-06-25","pret":-0.06893,"close":10.89}
{"ticker":"INFI","date":"2015-06-26","pret":0.00183,"close":10.8}
{"ticker":"INFI","date":"2015-06-29","pret":-0.01472,"close":10.24}
{"ticker":"INFI","date":"2015-06-30","pret":-0.03297,"close":10.95}
{"ticker":"INFI","date":"2015-07-01","pret":0.0477,"close":10.33}
{"ticker":"INFI","date":"2015-07-02","pret":-0.05829,"close":10.64}
{"ticker":"INFI","date":"2015-07-06","pret":0.01727,"close":10.6}
{"ticker":"INFI","date":"2015-07-07","pret":0.01417,"close":10.53}
{"ticker":"INFI","date":"2015-07-08","pret":-0.03048,"close":9.95}
{"ticker":"INFI","date":"2015-07-09","pret":-0.02745,"close":9.96}
{"ticker":"INFI","date":"2015-07-10","pret":0.00693,"close":10.19}
{"ticker":"INFI","date":"2015-07-13","pret":0.01567,"close":10.6}
{"ticker":"INFI","date":"2015-07-14","pret":0.03533,"close":10.66}
{"ticker":"INFI","date":"2015-07-15","pret":0.01027,"close":10.53}
{"ticker":"INFI","date":"2015-07-16","pret":-0.01308,"close":10.5}
{"ticker":"INFI","date":"2015-07-17","pret":-0.00945,"close":10.1}
{"ticker":"INFI","date":"2015-07-20","pret":-0.03577,"close":9.79}
{"ticker":"INFI","date":"2015-07-21","pret":-0.04119,"close":9.29}
{"ticker":"INFI","date":"2015-07-22","pret":-0.05481,"close":9.38}
{"ticker":"INFI","date":"2015-07-23","pret":0.01505,"close":9.4}
{"ticker":"INFI","date":"2015-07-24","pret":-0.00214,"close":8.7}
{"ticker":"INFI","date":"2015-07-27","pret":-0.08013,"close":8.69}
{"ticker":"INFI","date":"2015-07-28","pret":0.01951,"close":8.94}
{"ticker":"INFI","date":"2015-07-29","pret":0.01578,"close":8.68}
{"ticker":"INFI","date":"2015-07-30","pret":-0.02951,"close":8.73}
{"ticker":"INFI","date":"2015-07-31","pret":0.00917,"close":8.74}
{"ticker":"INFI","date":"2015-08-03","pret":0.00114,"close":8.67}
{"ticker":"INFI","date":"2015-08-04","pret":-0.00801,"close":8.82}
{"ticker":"INFI","date":"2015-08-05","pret":0.01256,"close":8.8}
{"ticker":"INFI","date":"2015-08-06","pret":-0.00341,"close":8.25}
{"ticker":"INFI","date":"2015-08-07","pret":-0.06226,"close":8.47}
{"ticker":"INFI","date":"2015-08-10","pret":0.03455,"close":9.4}
{"ticker":"INFI","date":"2015-08-11","pret":0.07986,"close":9.21}
{"ticker":"INFI","date":"2015-08-12","pret":-0.01196,"close":9.29}
{"ticker":"INFI","date":"2015-08-13","pret":0.01735,"close":9.31}
{"ticker":"INFI","date":"2015-08-14","pret":-0.00431,"close":9.51}
{"ticker":"INFI","date":"2015-08-17","pret":0.02559,"close":9.59}
{"ticker":"INFI","date":"2015-08-18","pret":0.01151,"close":9.38}
{"ticker":"INFI","date":"2015-08-19","pret":-0.02743,"close":9.4}
{"ticker":"INFI","date":"2015-08-20","pret":-0.00967,"close":8.9}
{"ticker":"INFI","date":"2015-08-21","pret":-0.06699,"close":9.44}
{"ticker":"INFI","date":"2015-08-24","pret":-0.00579,"close":8.55}
{"ticker":"INFI","date":"2015-08-25","pret":0.032,"close":8.49}
{"ticker":"INFI","date":"2015-08-26","pret":-0.01587,"close":8.87}
{"ticker":"INFI","date":"2015-08-27","pret":0.02928,"close":9.12}
{"ticker":"INFI","date":"2015-08-28","pret":0.00332,"close":9.28}
{"ticker":"INFI","date":"2015-08-31","pret":0.01537,"close":8.82}
{"ticker":"INFI","date":"2015-09-01","pret":-0.06643,"close":8.6}
{"ticker":"INFI","date":"2015-09-02","pret":0.01272,"close":9.01}
{"ticker":"INFI","date":"2015-09-03","pret":0.04165,"close":8.56}
{"ticker":"INFI","date":"2015-09-04","pret":-0.08631,"close":8.65}
{"ticker":"INFI","date":"2015-09-08","pret":0.06176,"close":8.83}
{"ticker":"INFI","date":"2015-09-09","pret":0.0157,"close":8.51}
{"ticker":"INFI","date":"2015-09-10","pret":-0.05958,"close":8.87}
{"ticker":"INFI","date":"2015-09-11","pret":0.02564,"close":8.82}
{"ticker":"INFI","date":"2015-09-14","pret":0.01485,"close":8.86}
{"ticker":"INFI","date":"2015-09-15","pret":0.00565,"close":8.9}
{"ticker":"INFI","date":"2015-09-16","pret":0.00898,"close":8.77}
{"ticker":"INFI","date":"2015-09-17","pret":-0.01918,"close":9.25}
{"ticker":"INFI","date":"2015-09-18","pret":0.08616,"close":9.17}
{"ticker":"INFI","date":"2015-09-21","pret":0.01863,"close":9.96}
{"ticker":"INFI","date":"2015-09-22","pret":-0.00514,"close":9.48}
{"ticker":"INFI","date":"2015-09-23","pret":-0.02823,"close":9.33}
{"ticker":"INFI","date":"2015-09-24","pret":-0.01496,"close":9.24}
{"ticker":"INFI","date":"2015-09-25","pret":0.00537,"close":8.38}
{"ticker":"INFI","date":"2015-09-28","pret":-0.11805,"close":8.3}
{"ticker":"INFI","date":"2015-09-29","pret":0.00601,"close":7.92}
{"ticker":"INFI","date":"2015-09-30","pret":-0.05161,"close":8.45}
{"ticker":"INFI","date":"2015-10-01","pret":0.07528,"close":8.28}
{"ticker":"INFI","date":"2015-10-02","pret":-0.04914,"close":8.92}
{"ticker":"INFI","date":"2015-10-05","pret":0.10043,"close":8.83}
{"ticker":"INFI","date":"2015-10-06","pret":-0.04082,"close":8.04}
{"ticker":"INFI","date":"2015-10-07","pret":0.00462,"close":7.79}
{"ticker":"INFI","date":"2015-10-08","pret":-0.09542,"close":7.89}
{"ticker":"INFI","date":"2015-10-09","pret":-0.00254,"close":8.37}
{"ticker":"INFI","date":"2015-10-12","pret":0.06517,"close":8.25}
{"ticker":"INFI","date":"2015-10-13","pret":-0.03267,"close":7.81}
{"ticker":"INFI","date":"2015-10-14","pret":-0.02996,"close":8.23}
{"ticker":"INFI","date":"2015-10-15","pret":0.04825,"close":9.13}
{"ticker":"INFI","date":"2015-10-16","pret":0.10753,"close":8.89}
{"ticker":"INFI","date":"2015-10-19","pret":-0.04435,"close":9.42}
{"ticker":"INFI","date":"2015-10-20","pret":0.06049,"close":8.95}
{"ticker":"INFI","date":"2015-10-21","pret":-0.03364,"close":9.85}
{"ticker":"INFI","date":"2015-10-22","pret":0.07749,"close":10.46}
{"ticker":"INFI","date":"2015-10-23","pret":0.07571,"close":10.41}
{"ticker":"INFI","date":"2015-10-26","pret":-0.01623,"close":10.57}
{"ticker":"INFI","date":"2015-10-27","pret":0.01623,"close":10.42}
{"ticker":"INFI","date":"2015-10-28","pret":-0.00665,"close":10.64}
{"ticker":"INFI","date":"2015-10-29","pret":0.01232,"close":10.26}
{"ticker":"INFI","date":"2015-10-30","pret":-0.03351,"close":10.35}
{"ticker":"INFI","date":"2015-11-02","pret":0.01354,"close":10.6}
{"ticker":"INFI","date":"2015-11-03","pret":0.01241,"close":10.51}
{"ticker":"INFI","date":"2015-11-04","pret":0.00568,"close":10.45}
{"ticker":"INFI","date":"2015-11-05","pret":-0.02774,"close":10.51}
{"ticker":"INFI","date":"2015-11-06","pret":-0.01564,"close":8.95}
{"ticker":"INFI","date":"2015-11-09","pret":-0.11914,"close":9.19}
{"ticker":"INFI","date":"2015-11-10","pret":0.02304,"close":9.11}
{"ticker":"INFI","date":"2015-11-11","pret":-0.02415,"close":8.46}
{"ticker":"INFI","date":"2015-11-12","pret":-0.07018,"close":7.98}
{"ticker":"INFI","date":"2015-11-13","pret":-0.06018,"close":7.78}
{"ticker":"INFI","date":"2015-11-16","pret":-0.02305,"close":7.68}
{"ticker":"INFI","date":"2015-11-17","pret":-0.00259,"close":8.09}
{"ticker":"INFI","date":"2015-11-18","pret":0.04445,"close":8.41}
{"ticker":"INFI","date":"2015-11-19","pret":0.04375,"close":8.26}
{"ticker":"INFI","date":"2015-11-20","pret":-0.00477,"close":8.25}
{"ticker":"INFI","date":"2015-11-23","pret":-0.02296,"close":8.38}
{"ticker":"INFI","date":"2015-11-24","pret":0.02535,"close":8.32}
{"ticker":"INFI","date":"2015-11-25","pret":-0.00478,"close":8.68}
{"ticker":"INFI","date":"2015-11-26"}
{"ticker":"INFI","date":"2015-11-27","pret":0.0353,"close":8.81}
{"ticker":"INFI","date":"2015-11-30","pret":0.02512,"close":8.82}
{"ticker":"INFI","date":"2015-12-01","pret":0.00225,"close":8.49}
{"ticker":"INFI","date":"2015-12-02","pret":-0.0484,"close":8.35}
{"ticker":"INFI","date":"2015-12-03","pret":0.00118,"close":8.29}
{"ticker":"INFI","date":"2015-12-04","pret":-0.01785,"close":8.09}
{"ticker":"INFI","date":"2015-12-07","pret":-0.028,"close":7.62}
{"ticker":"INFI","date":"2015-12-08","pret":-0.07297,"close":7.55}
{"ticker":"INFI","date":"2015-12-09","pret":-0.00399,"close":7.37}
{"ticker":"INFI","date":"2015-12-10","pret":-0.0202,"close":7.51}
{"ticker":"INFI","date":"2015-12-11","pret":-0.00546,"close":7.3}
{"ticker":"INFI","date":"2015-12-14","pret":-0.00686,"close":7.32}
{"ticker":"INFI","date":"2015-12-15","pret":0.02718,"close":7.36}
{"ticker":"INFI","date":"2015-12-16","pret":-0.00134,"close":7.87}
{"ticker":"INFI","date":"2015-12-17"}
{"ticker":"INFI","date":"2015-12-18","pret":0.0637,"close":8.03}
{"ticker":"INFI","date":"2015-12-21","pret":0.01995,"close":7.97}
{"ticker":"INFI","date":"2015-12-22","pret":-0.01744,"close":7.66}
{"ticker":"INFI","date":"2015-12-23","pret":-0.02674,"close":7.95}
{"ticker":"INFI","date":"2015-12-24","pret":0.02043,"close":7.81}
{"ticker":"INFI","date":"2015-12-28","pret":-0.01786,"close":7.76}
{"ticker":"INFI","date":"2015-12-29","pret":0.00514,"close":7.93}
{"ticker":"INFI","date":"2015-12-30","pret":0.01399,"close":7.87}
{"ticker":"INFI","date":"2015-12-31","pret":-0.01527,"close":7.85}
{"ticker":"INFI","date":"2016-01-04","pret":-0.0129,"close":6.91}
{"ticker":"INFI","date":"2016-01-05","pret":-0.10825,"close":7.44}
{"ticker":"INFN","date":"2015-01-02","pret":0.00543,"close":14.44}
{"ticker":"INFN","date":"2015-01-05","pret":-0.03444,"close":14.32}
{"ticker":"INFN","date":"2015-01-06","pret":-0.0234,"close":13.12}
{"ticker":"INFN","date":"2015-01-07","pret":-0.0553,"close":13.52}
{"ticker":"INFN","date":"2015-01-08","pret":0.03208,"close":14.04}
{"ticker":"INFN","date":"2015-01-09","pret":0.03037,"close":14}
{"ticker":"INFN","date":"2015-01-12","pret":-0.00285,"close":13.79}
{"ticker":"INFN","date":"2015-01-13","pret":0.00071,"close":13.78}
{"ticker":"INFN","date":"2015-01-14","pret":-0.01728,"close":13.76}
{"ticker":"INFN","date":"2015-01-15","pret":-0.00145,"close":13.14}
{"ticker":"INFN","date":"2015-01-16","pret":-0.04919,"close":13.5}
{"ticker":"INFN","date":"2015-01-20","pret":0.04043,"close":13.65}
{"ticker":"INFN","date":"2015-01-21","pret":0.00073,"close":14.08}
{"ticker":"INFN","date":"2015-01-22","pret":0.03671,"close":14.4}
{"ticker":"INFN","date":"2015-01-23","pret":0.15365,"close":16.99}
{"ticker":"INFN","date":"2015-01-26","pret":0.02691,"close":16.69}
{"ticker":"INFN","date":"2015-01-27","pret":-0.02691,"close":16.58}
{"ticker":"INFN","date":"2015-01-28","pret":0.01205,"close":16.37}
{"ticker":"INFN","date":"2015-01-29","pret":-0.01813,"close":16.68}
{"ticker":"INFN","date":"2015-01-30","pret":0.00608,"close":16.12}
{"ticker":"INFN","date":"2015-02-02","pret":-0.0202,"close":16.42}
{"ticker":"INFN","date":"2015-02-03","pret":0.01778,"close":16.43}
{"ticker":"INFN","date":"2015-02-04","pret":-0.01161,"close":16.37}
{"ticker":"INFN","date":"2015-02-05","pret":0.01404,"close":17.05}
{"ticker":"INFN","date":"2015-02-06","pret":0.03279,"close":16.65}
{"ticker":"INFN","date":"2015-02-09","pret":-0.02856,"close":16.89}
{"ticker":"INFN","date":"2015-02-10","pret":0.03031,"close":17.31}
{"ticker":"INFN","date":"2015-02-11","pret":0.01164,"close":17.72}
{"ticker":"INFN","date":"2015-02-12","pret":0.03189,"close":17.66}
{"ticker":"INFN","date":"2015-02-13","pret":-0.00731,"close":17.56}
{"ticker":"INFN","date":"2015-02-17","pret":-0.0125,"close":17.24}
{"ticker":"INFN","date":"2015-02-18","pret":-0.02197,"close":17.16}
{"ticker":"INFN","date":"2015-02-19","pret":0.00233,"close":17.38}
{"ticker":"INFN","date":"2015-02-20","pret":0.01332,"close":17.65}
{"ticker":"INFN","date":"2015-02-23","pret":0.01598,"close":17.5}
{"ticker":"INFN","date":"2015-02-24","pret":-0.01082,"close":17.38}
{"ticker":"INFN","date":"2015-02-25","pret":0.00741,"close":17.33}
{"ticker":"INFN","date":"2015-02-26","pret":-0.01951,"close":17.36}
{"ticker":"INFN","date":"2015-02-27","pret":0.00693,"close":17.05}
{"ticker":"INFN","date":"2015-03-02","pret":-0.02152,"close":17.43}
{"ticker":"INFN","date":"2015-03-03","pret":0.02324,"close":17.1}
{"ticker":"INFN","date":"2015-03-04","pret":-0.01563,"close":17.07}
{"ticker":"INFN","date":"2015-03-05","pret":-0.0082,"close":17.32}
{"ticker":"INFN","date":"2015-03-06","pret":0.0117,"close":17.31}
{"ticker":"INFN","date":"2015-03-09","pret":0.00926,"close":18.16}
{"ticker":"INFN","date":"2015-03-10","pret":0.0434,"close":17.94}
{"ticker":"INFN","date":"2015-03-11","pret":-0.01109,"close":18.33}
{"ticker":"INFN","date":"2015-03-12","pret":0.0237,"close":18.68}
{"ticker":"INFN","date":"2015-03-13","pret":-0.01758,"close":18.49}
{"ticker":"INFN","date":"2015-03-16","pret":0.02896,"close":18.97}
{"ticker":"INFN","date":"2015-03-17","pret":0.0155,"close":19.17}
{"ticker":"INFN","date":"2015-03-18","pret":0.01212,"close":19.21}
{"ticker":"INFN","date":"2015-03-19","pret":0.00366,"close":19.09}
{"ticker":"INFN","date":"2015-03-20","pret":0.00104,"close":19.12}
{"ticker":"INFN","date":"2015-03-23","pret":-0.00575,"close":18.95}
{"ticker":"INFN","date":"2015-03-24","pret":-0.00843,"close":18.49}
{"ticker":"INFN","date":"2015-03-25","pret":-0.023,"close":17.8}
{"ticker":"INFN","date":"2015-03-26","pret":-0.04595,"close":18.72}
{"ticker":"INFN","date":"2015-03-27","pret":0.09299,"close":19.59}
{"ticker":"INFN","date":"2015-03-30","pret":0.01129,"close":19.41}
{"ticker":"INFN","date":"2015-03-31","pret":0.01721,"close":19.67}
{"ticker":"INFN","date":"2015-04-01","pret":-0.01823,"close":19.33}
{"ticker":"INFN","date":"2015-04-02","pret":-0.0412,"close":18.9}
{"ticker":"INFN","date":"2015-04-06","pret":-0.0016,"close":18.98}
{"ticker":"INFN","date":"2015-04-07","pret":0.01219,"close":19.2}
{"ticker":"INFN","date":"2015-04-08","pret":0.00944,"close":19.43}
{"ticker":"INFN","date":"2015-04-09","pret":0.0384,"close":20.06}
{"ticker":"INFN","date":"2015-04-10","pret":0.02431,"close":19.93}
{"ticker":"INFN","date":"2015-04-13","pret":-0.0218,"close":19.8}
{"ticker":"INFN","date":"2015-04-14","pret":0.00798,"close":20.37}
{"ticker":"INFN","date":"2015-04-15","pret":0.01333,"close":20.03}
{"ticker":"INFN","date":"2015-04-16","pret":-0.01383,"close":20.38}
{"ticker":"INFN","date":"2015-04-17","pret":0.00595,"close":19.5}
{"ticker":"INFN","date":"2015-04-20","pret":-0.0225,"close":19.95}
{"ticker":"INFN","date":"2015-04-21","pret":0.01256,"close":20.22}
{"ticker":"INFN","date":"2015-04-22","pret":0.04108,"close":19.79}
{"ticker":"INFN","date":"2015-04-23","pret":-0.05769,"close":19.34}
{"ticker":"INFN","date":"2015-04-24","pret":-0.01535,"close":20.15}
{"ticker":"INFN","date":"2015-04-27","pret":0.04041,"close":20}
{"ticker":"INFN","date":"2015-04-28","pret":-0.01245,"close":20.1}
{"ticker":"INFN","date":"2015-04-29","pret":0.0035,"close":19.79}
{"ticker":"INFN","date":"2015-04-30","pret":-0.01459,"close":18.8}
{"ticker":"INFN","date":"2015-05-01","pret":-0.04722,"close":18.68}
{"ticker":"INFN","date":"2015-05-04","pret":-0.00586,"close":19.11}
{"ticker":"INFN","date":"2015-05-05","pret":0.02011,"close":18.01}
{"ticker":"INFN","date":"2015-05-06","pret":-0.05546,"close":18}
{"ticker":"INFN","date":"2015-05-07","pret":-0.00166,"close":19.01}
{"ticker":"INFN","date":"2015-05-08","pret":0.04448,"close":19.46}
{"ticker":"INFN","date":"2015-05-11","pret":0.03288,"close":19.34}
{"ticker":"INFN","date":"2015-05-12","pret":-0.0067,"close":19.52}
{"ticker":"INFN","date":"2015-05-13","pret":0.01284,"close":19.19}
{"ticker":"INFN","date":"2015-05-14","pret":-0.01284,"close":19.94}
{"ticker":"INFN","date":"2015-05-15","pret":0.03004,"close":19.71}
{"ticker":"INFN","date":"2015-05-18","pret":-0.00957,"close":20.27}
{"ticker":"INFN","date":"2015-05-19","pret":0.03727,"close":20.2}
{"ticker":"INFN","date":"2015-05-20","pret":-0.00931,"close":20.05}
{"ticker":"INFN","date":"2015-05-21","pret":-0.0219,"close":19.69}
{"ticker":"INFN","date":"2015-05-22","pret":-0.0091,"close":19.68}
{"ticker":"INFN","date":"2015-05-26","pret":-0.00152,"close":19.4}
{"ticker":"INFN","date":"2015-05-27","pret":0.01564,"close":19.69}
{"ticker":"INFN","date":"2015-05-28","pret":-0.01564,"close":20.49}
{"ticker":"INFN","date":"2015-05-29","pret":0.04135,"close":20.64}
{"ticker":"INFN","date":"2015-06-01","pret":0.01502,"close":21.07}
{"ticker":"INFN","date":"2015-06-02","pret":0.00719,"close":20.85}
{"ticker":"INFN","date":"2015-06-03","pret":-0.00191,"close":21.28}
{"ticker":"INFN","date":"2015-06-04","pret":0.01283,"close":20.94}
{"ticker":"INFN","date":"2015-06-05","pret":-0.0114,"close":21.4}
{"ticker":"INFN","date":"2015-06-08","pret":0.02313,"close":21.21}
{"ticker":"INFN","date":"2015-06-09","pret":-0.00891,"close":21.29}
{"ticker":"INFN","date":"2015-06-10","pret":0.00188,"close":21.48}
{"ticker":"INFN","date":"2015-06-11","pret":0.01539,"close":21.41}
{"ticker":"INFN","date":"2015-06-12","pret":-0.01164,"close":21.52}
{"ticker":"INFN","date":"2015-06-15","pret":0.01348,"close":22.28}
{"ticker":"INFN","date":"2015-06-16","pret":0.02913,"close":22.42}
{"ticker":"INFN","date":"2015-06-17","pret":0.00715,"close":22.37}
{"ticker":"INFN","date":"2015-06-18","pret":0,"close":22.74}
{"ticker":"INFN","date":"2015-06-19","pret":0.01547,"close":22.69}
{"ticker":"INFN","date":"2015-06-22","pret":0.00306,"close":22.73}
{"ticker":"INFN","date":"2015-06-23","pret":-0.00306,"close":22.1}
{"ticker":"INFN","date":"2015-06-24","pret":-0.03118,"close":21.78}
{"ticker":"INFN","date":"2015-06-25","pret":-0.00727,"close":21.69}
{"ticker":"INFN","date":"2015-06-26","pret":-0.00548,"close":21.24}
{"ticker":"INFN","date":"2015-06-29","pret":-0.04691,"close":21.01}
{"ticker":"INFN","date":"2015-06-30","pret":0.02794,"close":20.98}
{"ticker":"INFN","date":"2015-07-01","pret":-0.01127,"close":21.5}
{"ticker":"INFN","date":"2015-07-02","pret":0.01593,"close":21.21}
{"ticker":"INFN","date":"2015-07-06","pret":-0.02162,"close":21.04}
{"ticker":"INFN","date":"2015-07-07","pret":0.00237,"close":20.74}
{"ticker":"INFN","date":"2015-07-08","pret":-0.02982,"close":20.07}
{"ticker":"INFN","date":"2015-07-09","pret":-0.00686,"close":19.7}
{"ticker":"INFN","date":"2015-07-10","pret":-0.01686,"close":20.21}
{"ticker":"INFN","date":"2015-07-13","pret":0.01587,"close":20.25}
{"ticker":"INFN","date":"2015-07-14","pret":-0.00691,"close":20.89}
{"ticker":"INFN","date":"2015-07-15","pret":0.03314,"close":21.15}
{"ticker":"INFN","date":"2015-07-16","pret":0.02087,"close":21.65}
{"ticker":"INFN","date":"2015-07-17","pret":0.01306,"close":21.61}
{"ticker":"INFN","date":"2015-07-20","pret":-0.00604,"close":21.23}
{"ticker":"INFN","date":"2015-07-21","pret":-0.01408,"close":21.69}
{"ticker":"INFN","date":"2015-07-22","pret":0.01548,"close":21.29}
{"ticker":"INFN","date":"2015-07-23","pret":0.02619,"close":23.15}
{"ticker":"INFN","date":"2015-07-24","pret":0.0517,"close":23.06}
{"ticker":"INFN","date":"2015-07-27","pret":-0.013,"close":23.1}
{"ticker":"INFN","date":"2015-07-28","pret":0.01386,"close":22.96}
{"ticker":"INFN","date":"2015-07-29","pret":-0.01125,"close":22.99}
{"ticker":"INFN","date":"2015-07-30","pret":0.00607,"close":23.52}
{"ticker":"INFN","date":"2015-07-31","pret":0.01758,"close":23.94}
{"ticker":"INFN","date":"2015-08-03","pret":0.01769,"close":24.06}
{"ticker":"INFN","date":"2015-08-04","pret":0.00666,"close":23.9}
{"ticker":"INFN","date":"2015-08-05","pret":-0.00042,"close":23.96}
{"ticker":"INFN","date":"2015-08-06","pret":-0.01421,"close":23.32}
{"ticker":"INFN","date":"2015-08-07","pret":-0.02428,"close":23.73}
{"ticker":"INFN","date":"2015-08-10","pret":0.02638,"close":24.06}
{"ticker":"INFN","date":"2015-08-11","pret":0.00042,"close":23.77}
{"ticker":"INFN","date":"2015-08-12","pret":-0.0131,"close":24.05}
{"ticker":"INFN","date":"2015-08-13","pret":0.02934,"close":23.86}
{"ticker":"INFN","date":"2015-08-14","pret":-0.01666,"close":24.12}
{"ticker":"INFN","date":"2015-08-17","pret":0.01996,"close":24.72}
{"ticker":"INFN","date":"2015-08-18","pret":0.0236,"close":24.48}
{"ticker":"INFN","date":"2015-08-19","pret":-0.02113,"close":24.55}
{"ticker":"INFN","date":"2015-08-20","pret":-0.00123,"close":21.53}
{"ticker":"INFN","date":"2015-08-21","pret":-0.15251,"close":21.07}
{"ticker":"INFN","date":"2015-08-24","pret":-0.09172,"close":19.72}
{"ticker":"INFN","date":"2015-08-25","pret":0.09746,"close":20.41}
{"ticker":"INFN","date":"2015-08-26","pret":0,"close":21.02}
{"ticker":"INFN","date":"2015-08-27","pret":0.01653,"close":22.51}
{"ticker":"INFN","date":"2015-08-28","pret":0.04309,"close":22.29}
{"ticker":"INFN","date":"2015-08-31","pret":-0.00585,"close":21.82}
{"ticker":"INFN","date":"2015-09-01","pret":-0.04052,"close":21.51}
{"ticker":"INFN","date":"2015-09-02","pret":0.02689,"close":22.05}
{"ticker":"INFN","date":"2015-09-03","pret":0.00865,"close":21.92}
{"ticker":"INFN","date":"2015-09-04","pret":-0.02016,"close":21.41}
{"ticker":"INFN","date":"2015-09-08","pret":-0.03436,"close":20.57}
{"ticker":"INFN","date":"2015-09-09","pret":0.01474,"close":20.85}
{"ticker":"INFN","date":"2015-09-10","pret":-0.02098,"close":20.89}
{"ticker":"INFN","date":"2015-09-11","pret":-0.00193,"close":20.21}
{"ticker":"INFN","date":"2015-09-14","pret":-0.02246,"close":20.41}
{"ticker":"INFN","date":"2015-09-15","pret":0.00738,"close":20.84}
{"ticker":"INFN","date":"2015-09-16","pret":0.02517,"close":20.97}
{"ticker":"INFN","date":"2015-09-17","pret":-0.00335,"close":21.24}
{"ticker":"INFN","date":"2015-09-18","pret":0.00622,"close":21.03}
{"ticker":"INFN","date":"2015-09-21","pret":0.00381,"close":21.07}
{"ticker":"INFN","date":"2015-09-22","pret":-0.01483,"close":20.55}
{"ticker":"INFN","date":"2015-09-23","pret":-0.00193,"close":20.76}
{"ticker":"INFN","date":"2015-09-24","pret":-0.00873,"close":20.54}
{"ticker":"INFN","date":"2015-09-25","pret":0.01018,"close":20.11}
{"ticker":"INFN","date":"2015-09-28","pret":-0.03234,"close":19.42}
{"ticker":"INFN","date":"2015-09-29","pret":-0.03342,"close":19.21}
{"ticker":"INFN","date":"2015-09-30","pret":-0.00258,"close":19.56}
{"ticker":"INFN","date":"2015-10-01","pret":0.01129,"close":20.1}
{"ticker":"INFN","date":"2015-10-02","pret":0.01369,"close":20.74}
{"ticker":"INFN","date":"2015-10-05","pret":0.04624,"close":20.86}
{"ticker":"INFN","date":"2015-10-06","pret":0.00096,"close":20.51}
{"ticker":"INFN","date":"2015-10-07","pret":-0.01305,"close":19.72}
{"ticker":"INFN","date":"2015-10-08","pret":-0.00244,"close":19.85}
{"ticker":"INFN","date":"2015-10-09","pret":-0.04592,"close":19.22}
{"ticker":"INFN","date":"2015-10-12","pret":-0.01596,"close":18.35}
{"ticker":"INFN","date":"2015-10-13","pret":-0.05384,"close":17.27}
{"ticker":"INFN","date":"2015-10-14","pret":-0.05112,"close":17.05}
{"ticker":"INFN","date":"2015-10-15","pret":-0.01393,"close":17.99}
{"ticker":"INFN","date":"2015-10-16","pret":0.04848,"close":18.31}
{"ticker":"INFN","date":"2015-10-19","pret":0.01328,"close":18.07}
{"ticker":"INFN","date":"2015-10-20","pret":-0.00938,"close":18.03}
{"ticker":"INFN","date":"2015-10-21","pret":0.00388,"close":17.69}
{"ticker":"INFN","date":"2015-10-22","pret":-0.01447,"close":18.63}
{"ticker":"INFN","date":"2015-10-23","pret":0.05454,"close":18.45}
{"ticker":"INFN","date":"2015-10-26","pret":-0.02146,"close":18.29}
{"ticker":"INFN","date":"2015-10-27","pret":-0.00872,"close":18.3}
{"ticker":"INFN","date":"2015-10-28","pret":0.09442,"close":21.12}
{"ticker":"INFN","date":"2015-10-29","pret":0.04478,"close":19.67}
{"ticker":"INFN","date":"2015-10-30","pret":-0.07202,"close":19.76}
{"ticker":"INFN","date":"2015-11-02","pret":-0.00256,"close":20.04}
{"ticker":"INFN","date":"2015-11-03","pret":0.0303,"close":20.35}
{"ticker":"INFN","date":"2015-11-04","pret":0.01285,"close":20.45}
{"ticker":"INFN","date":"2015-11-05","pret":0.00098,"close":20.73}
{"ticker":"INFN","date":"2015-11-06","pret":-0.00147,"close":20.88}
{"ticker":"INFN","date":"2015-11-09","pret":0.02475,"close":20.41}
{"ticker":"INFN","date":"2015-11-10","pret":-0.0277,"close":20.47}
{"ticker":"INFN","date":"2015-11-11","pret":0.0103,"close":20.99}
{"ticker":"INFN","date":"2015-11-12","pret":0.01645,"close":20.8}
{"ticker":"INFN","date":"2015-11-13","pret":-0.00674,"close":20.55}
{"ticker":"INFN","date":"2015-11-16","pret":-0.0063,"close":20.93}
{"ticker":"INFN","date":"2015-11-17","pret":0.02069,"close":20.87}
{"ticker":"INFN","date":"2015-11-18","pret":-0.01584,"close":21.16}
{"ticker":"INFN","date":"2015-11-19","pret":0.02626,"close":20.99}
{"ticker":"INFN","date":"2015-11-20","pret":-0.00378,"close":21.65}
{"ticker":"INFN","date":"2015-11-23","pret":0.02384,"close":22.03}
{"ticker":"INFN","date":"2015-11-24","pret":0.01921,"close":22.08}
{"ticker":"INFN","date":"2015-11-25","pret":-0.00045,"close":22.17}
{"ticker":"INFN","date":"2015-11-26"}
{"ticker":"INFN","date":"2015-11-27","pret":0.00768,"close":22.43}
{"ticker":"INFN","date":"2015-11-30","pret":0.0094,"close":22.52}
{"ticker":"INFN","date":"2015-12-01","pret":0.00799,"close":22.48}
{"ticker":"INFN","date":"2015-12-02","pret":-0.00621,"close":22.51}
{"ticker":"INFN","date":"2015-12-03","pret":0.00753,"close":21.77}
{"ticker":"INFN","date":"2015-12-04","pret":-0.03139,"close":22.52}
{"ticker":"INFN","date":"2015-12-07","pret":0.02697,"close":22.06}
{"ticker":"INFN","date":"2015-12-08","pret":-0.03566,"close":21.93}
{"ticker":"INFN","date":"2015-12-09","pret":0.00641,"close":21.49}
{"ticker":"INFN","date":"2015-12-10","pret":-0.06606,"close":20.47}
{"ticker":"INFN","date":"2015-12-11","pret":-0.01425,"close":19.74}
{"ticker":"INFN","date":"2015-12-14","pret":-0.01949,"close":18.96}
{"ticker":"INFN","date":"2015-12-15","pret":-0.037,"close":19.12}
{"ticker":"INFN","date":"2015-12-16","pret":-0.00578,"close":18.56}
{"ticker":"INFN","date":"2015-12-17"}
{"ticker":"INFN","date":"2015-12-18","pret":-0.05688,"close":17.74}
{"ticker":"INFN","date":"2015-12-21","pret":-0.00952,"close":18.08}
{"ticker":"INFN","date":"2015-12-22","pret":0.0272,"close":18}
{"ticker":"INFN","date":"2015-12-23","pret":-0.00825,"close":18.29}
{"ticker":"INFN","date":"2015-12-24","pret":0.00551,"close":18.51}
{"ticker":"INFN","date":"2015-12-28","pret":0.01472,"close":18.5}
{"ticker":"INFN","date":"2015-12-29","pret":0.00647,"close":18.74}
{"ticker":"INFN","date":"2015-12-30","pret":0.00483,"close":18.39}
{"ticker":"INFN","date":"2015-12-31","pret":-0.02328,"close":18.12}
{"ticker":"INFN","date":"2016-01-04","pret":-0.02664,"close":17.6}
{"ticker":"INFN","date":"2016-01-05","pret":-0.01302,"close":17.26}
{"ticker":"INGN","date":"2015-01-02","pret":-0.01047,"close":31.23}
{"ticker":"INGN","date":"2015-01-05","pret":0.00159,"close":30.89}
{"ticker":"INGN","date":"2015-01-06","pret":-0.00479,"close":31.81}
{"ticker":"INGN","date":"2015-01-07","pret":0.00797,"close":30.99}
{"ticker":"INGN","date":"2015-01-08","pret":-0.01342,"close":31.55}
{"ticker":"INGN","date":"2015-01-09","pret":0.01533,"close":31.57}
{"ticker":"INGN","date":"2015-01-12","pret":0.01322,"close":31.65}
{"ticker":"INGN","date":"2015-01-13","pret":0.01459,"close":31.62}
{"ticker":"INGN","date":"2015-01-14","pret":-0.03289,"close":31.45}
{"ticker":"INGN","date":"2015-01-15","pret":-0.00799,"close":31.26}
{"ticker":"INGN","date":"2015-01-16","pret":0.00064,"close":31.72}
{"ticker":"INGN","date":"2015-01-20","pret":0.03096,"close":31.55}
{"ticker":"INGN","date":"2015-01-21","pret":-0.01346,"close":31.5}
{"ticker":"INGN","date":"2015-01-22","pret":0.00189,"close":31.48}
{"ticker":"INGN","date":"2015-01-23","pret":-0.0133,"close":31.36}
{"ticker":"INGN","date":"2015-01-26","pret":0.00159,"close":31.98}
{"ticker":"INGN","date":"2015-01-27","pret":0.00381,"close":32}
{"ticker":"INGN","date":"2015-01-28","pret":0.01667,"close":32}
{"ticker":"INGN","date":"2015-01-29","pret":-0.00187,"close":31.6}
{"ticker":"INGN","date":"2015-01-30","pret":-0.0129,"close":30.6}
{"ticker":"INGN","date":"2015-02-02","pret":-0.02435,"close":29.85}
{"ticker":"INGN","date":"2015-02-03","pret":-0.02496,"close":30.2}
{"ticker":"INGN","date":"2015-02-04","pret":0.00232,"close":30.11}
{"ticker":"INGN","date":"2015-02-05","pret":0.00133,"close":31.09}
{"ticker":"INGN","date":"2015-02-06","pret":0.02971,"close":30.6}
{"ticker":"INGN","date":"2015-02-09","pret":-0.02244,"close":29.78}
{"ticker":"INGN","date":"2015-02-10","pret":-0.01191,"close":30.85}
{"ticker":"INGN","date":"2015-02-11","pret":0.02368,"close":30.95}
{"ticker":"INGN","date":"2015-02-12","pret":0.00616,"close":31.21}
{"ticker":"INGN","date":"2015-02-13","pret":0.01316,"close":33.53}
{"ticker":"INGN","date":"2015-02-17","pret":0.08494,"close":33.45}
{"ticker":"INGN","date":"2015-02-18","pret":-0.01922,"close":33.98}
{"ticker":"INGN","date":"2015-02-19","pret":0.0098,"close":33.98}
{"ticker":"INGN","date":"2015-02-20","pret":0.00531,"close":33.34}
{"ticker":"INGN","date":"2015-02-23","pret":-0.0181,"close":33.26}
{"ticker":"INGN","date":"2015-02-24","pret":-0.0009,"close":33.86}
{"ticker":"INGN","date":"2015-02-25","pret":0.01665,"close":33.95}
{"ticker":"INGN","date":"2015-02-26","pret":0.00118,"close":33.83}
{"ticker":"INGN","date":"2015-02-27","pret":-0.00472,"close":33.25}
{"ticker":"INGN","date":"2015-03-02","pret":-0.0137,"close":33.62}
{"ticker":"INGN","date":"2015-03-03","pret":0.00658,"close":33.34}
{"ticker":"INGN","date":"2015-03-04","pret":-0.00658,"close":33.81}
{"ticker":"INGN","date":"2015-03-05","pret":0.01695,"close":33.73}
{"ticker":"INGN","date":"2015-03-06","pret":-0.01276,"close":33.66}
{"ticker":"INGN","date":"2015-03-09","pret":0.0329,"close":34}
{"ticker":"INGN","date":"2015-03-10","pret":-0.01779,"close":33.92}
{"ticker":"INGN","date":"2015-03-11","pret":0.02928,"close":37.34}
{"ticker":"INGN","date":"2015-03-12","pret":-0.12459,"close":33.1}
{"ticker":"INGN","date":"2015-03-13","pret":0.06878,"close":32.49}
{"ticker":"INGN","date":"2015-03-16","pret":-0.01522,"close":33.6}
{"ticker":"INGN","date":"2015-03-17","pret":0.03319,"close":33.94}
{"ticker":"INGN","date":"2015-03-18","pret":0.00148,"close":33.52}
{"ticker":"INGN","date":"2015-03-19","pret":-0.05044,"close":32.15}
{"ticker":"INGN","date":"2015-03-20","pret":0.00156,"close":32.05}
{"ticker":"INGN","date":"2015-03-23","pret":-0.00436,"close":31.48}
{"ticker":"INGN","date":"2015-03-24","pret":-0.02084,"close":31.6}
{"ticker":"INGN","date":"2015-03-25","pret":0.00573,"close":32.07}
{"ticker":"INGN","date":"2015-03-26","pret":0.02723,"close":32}
{"ticker":"INGN","date":"2015-03-27","pret":-0.0118,"close":31.89}
{"ticker":"INGN","date":"2015-03-30","pret":0.00623,"close":32.65}
{"ticker":"INGN","date":"2015-03-31","pret":0.01112,"close":31.99}
{"ticker":"INGN","date":"2015-04-01","pret":-0.01797,"close":33.87}
{"ticker":"INGN","date":"2015-04-02","pret":0.05296,"close":33.73}
{"ticker":"INGN","date":"2015-04-06","pret":0.0003,"close":34.95}
{"ticker":"INGN","date":"2015-04-07","pret":0.03781,"close":34.31}
{"ticker":"INGN","date":"2015-04-08","pret":-0.01843,"close":35.21}
{"ticker":"INGN","date":"2015-04-09","pret":0.02469,"close":34.56}
{"ticker":"INGN","date":"2015-04-10","pret":-0.00455,"close":34.75}
{"ticker":"INGN","date":"2015-04-13","pret":-0.01348,"close":34.66}
{"ticker":"INGN","date":"2015-04-14","pret":-0.00347,"close":34.54}
{"ticker":"INGN","date":"2015-04-15","pret":-0.01312,"close":35.36}
{"ticker":"INGN","date":"2015-04-16","pret":0.17564,"close":36.71}
{"ticker":"INGN","date":"2015-04-17","pret":-0.1114,"close":36.18}
{"ticker":"INGN","date":"2015-04-20","pret":0.0022,"close":36.46}
{"ticker":"INGN","date":"2015-04-21","pret":0,"close":36.43}
{"ticker":"INGN","date":"2015-04-22","pret":0.00082,"close":36.39}
{"ticker":"INGN","date":"2015-04-23","pret":-0.0044,"close":37.02}
{"ticker":"INGN","date":"2015-04-24","pret":0.02424,"close":37.13}
{"ticker":"INGN","date":"2015-04-27","pret":0.09345,"close":37.6}
{"ticker":"INGN","date":"2015-04-28","pret":-0.06271,"close":37.78}
{"ticker":"INGN","date":"2015-04-29","pret":-0.01366,"close":38}
{"ticker":"INGN","date":"2015-04-30","pret":0.00528,"close":36.74}
{"ticker":"INGN","date":"2015-05-01","pret":-0.03372,"close":35.16}
{"ticker":"INGN","date":"2015-05-04","pret":-0.04367,"close":36.33}
{"ticker":"INGN","date":"2015-05-05","pret":0.03383,"close":35.69}
{"ticker":"INGN","date":"2015-05-06","pret":-0.01887,"close":36.28}
{"ticker":"INGN","date":"2015-05-07","pret":0.01612,"close":36.22}
{"ticker":"INGN","date":"2015-05-08","pret":0.00851,"close":36}
{"ticker":"INGN","date":"2015-05-11","pret":-0.01348,"close":36.76}
{"ticker":"INGN","date":"2015-05-12","pret":0.02029,"close":37.49}
{"ticker":"INGN","date":"2015-05-13","pret":0.04407,"close":38.56}
{"ticker":"INGN","date":"2015-05-14","pret":0.01008,"close":38.42}
{"ticker":"INGN","date":"2015-05-15","pret":0.00334,"close":38.54}
{"ticker":"INGN","date":"2015-05-18","pret":-0.00979,"close":37}
{"ticker":"INGN","date":"2015-05-19","pret":-0.04608,"close":37.36}
{"ticker":"INGN","date":"2015-05-20","pret":0.01024,"close":37.8}
{"ticker":"INGN","date":"2015-05-21","pret":0.00695,"close":37.56}
{"ticker":"INGN","date":"2015-05-22","pret":-0.00187,"close":36.96}
{"ticker":"INGN","date":"2015-05-26","pret":-0.01668,"close":36.73}
{"ticker":"INGN","date":"2015-05-27","pret":-0.00299,"close":37.73}
{"ticker":"INGN","date":"2015-05-28","pret":0.02048,"close":37.34}
{"ticker":"INGN","date":"2015-05-29","pret":-0.00214,"close":37.38}
{"ticker":"INGN","date":"2015-06-01","pret":0.00187,"close":37.94}
{"ticker":"INGN","date":"2015-06-02","pret":0.0016,"close":37.83}
{"ticker":"INGN","date":"2015-06-03","pret":0.01086,"close":38.01}
{"ticker":"INGN","date":"2015-06-04","pret":-0.00687,"close":39.26}
{"ticker":"INGN","date":"2015-06-05","pret":0.0436,"close":39.81}
{"ticker":"INGN","date":"2015-06-08","pret":0.01212,"close":39.94}
{"ticker":"INGN","date":"2015-06-09","pret":0.00125,"close":39.31}
{"ticker":"INGN","date":"2015-06-10","pret":-0.00982,"close":40.08}
{"ticker":"INGN","date":"2015-06-11","pret":0.01954,"close":40.7}
{"ticker":"INGN","date":"2015-06-12","pret":0.01135,"close":40.99}
{"ticker":"INGN","date":"2015-06-15","pret":0.01437,"close":42.03}
{"ticker":"INGN","date":"2015-06-16","pret":0.08459,"close":43.23}
{"ticker":"INGN","date":"2015-06-17","pret":-0.03505,"close":43.8}
{"ticker":"INGN","date":"2015-06-18","pret":0.01394,"close":44.67}
{"ticker":"INGN","date":"2015-06-19","pret":0.01777,"close":44.91}
{"ticker":"INGN","date":"2015-06-22","pret":0.006,"close":45.58}
{"ticker":"INGN","date":"2015-06-23","pret":0.00575,"close":44.48}
{"ticker":"INGN","date":"2015-06-24","pret":-0.01331,"close":43.91}
{"ticker":"INGN","date":"2015-06-25","pret":-0.01894,"close":44.97}
{"ticker":"INGN","date":"2015-06-26","pret":0.02295,"close":44.34}
{"ticker":"INGN","date":"2015-06-29","pret":-0.01456,"close":43.13}
{"ticker":"INGN","date":"2015-06-30","pret":-0.02421,"close":44.6}
{"ticker":"INGN","date":"2015-07-01","pret":0.03387,"close":43.26}
{"ticker":"INGN","date":"2015-07-02","pret":-0.02949,"close":42.41}
{"ticker":"INGN","date":"2015-07-06","pret":-0.03205,"close":44.08}
{"ticker":"INGN","date":"2015-07-07","pret":0.04486,"close":43.97}
{"ticker":"INGN","date":"2015-07-08","pret":-0.00753,"close":42.84}
{"ticker":"INGN","date":"2015-07-09","pret":-0.01384,"close":42.85}
{"ticker":"INGN","date":"2015-07-10","pret":-0.00093,"close":43.74}
{"ticker":"INGN","date":"2015-07-13","pret":0.01659,"close":43.65}
{"ticker":"INGN","date":"2015-07-14","pret":0,"close":44.12}
{"ticker":"INGN","date":"2015-07-15","pret":0.00479,"close":42.38}
{"ticker":"INGN","date":"2015-07-16","pret":-0.03519,"close":42.96}
{"ticker":"INGN","date":"2015-07-17","pret":0.00915,"close":42.7}
{"ticker":"INGN","date":"2015-07-20","pret":-0.00023,"close":42.99}
{"ticker":"INGN","date":"2015-07-21","pret":0.00396,"close":42.75}
{"ticker":"INGN","date":"2015-07-22","pret":-0.00958,"close":43.22}
{"ticker":"INGN","date":"2015-07-23","pret":0.01446,"close":43.44}
{"ticker":"INGN","date":"2015-07-24","pret":0.006,"close":42.91}
{"ticker":"INGN","date":"2015-07-27","pret":-0.01928,"close":42.21}
{"ticker":"INGN","date":"2015-07-28","pret":-0.00919,"close":42.57}
{"ticker":"INGN","date":"2015-07-29","pret":-0.0057,"close":41.8}
{"ticker":"INGN","date":"2015-07-30","pret":0.02979,"close":43.15}
{"ticker":"INGN","date":"2015-07-31","pret":0.00208,"close":44.46}
{"ticker":"INGN","date":"2015-08-03","pret":0.02909,"close":44.83}
{"ticker":"INGN","date":"2015-08-04","pret":0.00425,"close":43.65}
{"ticker":"INGN","date":"2015-08-05","pret":-0.02347,"close":43.9}
{"ticker":"INGN","date":"2015-08-06","pret":0.00705,"close":42.75}
{"ticker":"INGN","date":"2015-08-07","pret":-0.03813,"close":43.39}
{"ticker":"INGN","date":"2015-08-10","pret":0.0281,"close":43.25}
{"ticker":"INGN","date":"2015-08-11","pret":-0.02646,"close":42.6}
{"ticker":"INGN","date":"2015-08-12","pret":0.073,"close":48.89}
{"ticker":"INGN","date":"2015-08-13","pret":0.07495,"close":51.36}
{"ticker":"INGN","date":"2015-08-14","pret":0.04346,"close":51.74}
{"ticker":"INGN","date":"2015-08-17","pret":0.00446,"close":49.99}
{"ticker":"INGN","date":"2015-08-18","pret":-0.03182,"close":50.28}
{"ticker":"INGN","date":"2015-08-19","pret":-0.0048,"close":50.92}
{"ticker":"INGN","date":"2015-08-20","pret":0.01137,"close":49.42}
{"ticker":"INGN","date":"2015-08-21","pret":-0.03758,"close":49.98}
{"ticker":"INGN","date":"2015-08-24","pret":-0.03584,"close":46.66}
{"ticker":"INGN","date":"2015-08-25","pret":0.03006,"close":45.85}
{"ticker":"INGN","date":"2015-08-26","pret":-0.02878,"close":47.04}
{"ticker":"INGN","date":"2015-08-27","pret":0.01523,"close":47.41}
{"ticker":"INGN","date":"2015-08-28","pret":-0.00716,"close":49.78}
{"ticker":"INGN","date":"2015-08-31","pret":0.04808,"close":49.29}
{"ticker":"INGN","date":"2015-09-01","pret":-0.02924,"close":49.25}
{"ticker":"INGN","date":"2015-09-02","pret":0.03646,"close":50.73}
{"ticker":"INGN","date":"2015-09-03","pret":0.01469,"close":51.99}
{"ticker":"INGN","date":"2015-09-04","pret":0.01758,"close":51.14}
{"ticker":"INGN","date":"2015-09-08","pret":0.00945,"close":52.47}
{"ticker":"INGN","date":"2015-09-09","pret":0.02164,"close":52.73}
{"ticker":"INGN","date":"2015-09-10","pret":-0.00603,"close":54.14}
{"ticker":"INGN","date":"2015-09-11","pret":0.02094,"close":54.58}
{"ticker":"INGN","date":"2015-09-14","pret":0.01341,"close":54.7}
{"ticker":"INGN","date":"2015-09-15","pret":0.00564,"close":53.89}
{"ticker":"INGN","date":"2015-09-16","pret":-0.01887,"close":54.85}
{"ticker":"INGN","date":"2015-09-17","pret":0.01012,"close":54.81}
{"ticker":"INGN","date":"2015-09-18","pret":-0.00312,"close":54.84}
{"ticker":"INGN","date":"2015-09-21","pret":0.01639,"close":53.49}
{"ticker":"INGN","date":"2015-09-22","pret":-0.02451,"close":53.35}
{"ticker":"INGN","date":"2015-09-23","pret":-0.01436,"close":54.39}
{"ticker":"INGN","date":"2015-09-24","pret":0.02247,"close":53.66}
{"ticker":"INGN","date":"2015-09-25","pret":-0.01052,"close":50.2}
{"ticker":"INGN","date":"2015-09-28","pret":-0.07794,"close":46.55}
{"ticker":"INGN","date":"2015-09-29","pret":-0.07238,"close":46.98}
{"ticker":"INGN","date":"2015-09-30","pret":0.01817,"close":48.55}
{"ticker":"INGN","date":"2015-10-01","pret":0.02427,"close":47.25}
{"ticker":"INGN","date":"2015-10-02","pret":-0.03193,"close":48.61}
{"ticker":"INGN","date":"2015-10-05","pret":0.05543,"close":50.58}
{"ticker":"INGN","date":"2015-10-06","pret":0.0196,"close":46.76}
{"ticker":"INGN","date":"2015-10-07","pret":-0.07566,"close":44.42}
{"ticker":"INGN","date":"2015-10-08","pret":-0.06212,"close":43.62}
{"ticker":"INGN","date":"2015-10-09","pret":-0.00936,"close":44.46}
{"ticker":"INGN","date":"2015-10-12","pret":0.02358,"close":44.47}
{"ticker":"INGN","date":"2015-10-13","pret":-0.01558,"close":44}
{"ticker":"INGN","date":"2015-10-14","pret":-0.00159,"close":43.21}
{"ticker":"INGN","date":"2015-10-15","pret":-0.01516,"close":44.81}
{"ticker":"INGN","date":"2015-10-16","pret":0.04015,"close":45.11}
{"ticker":"INGN","date":"2015-10-19","pret":0.002,"close":45.64}
{"ticker":"INGN","date":"2015-10-20","pret":0.0095,"close":45.48}
{"ticker":"INGN","date":"2015-10-21","pret":-0.00154,"close":42.55}
{"ticker":"INGN","date":"2015-10-22","pret":-0.06221,"close":39.78}
{"ticker":"INGN","date":"2015-10-23","pret":-0.0701,"close":41.76}
{"ticker":"INGN","date":"2015-10-26","pret":0.03651,"close":40.63}
{"ticker":"INGN","date":"2015-10-27","pret":-0.01809,"close":41.91}
{"ticker":"INGN","date":"2015-10-28","pret":0.03347,"close":43.34}
{"ticker":"INGN","date":"2015-10-29","pret":0.02614,"close":41.71}
{"ticker":"INGN","date":"2015-10-30","pret":-0.0338,"close":42.74}
{"ticker":"INGN","date":"2015-11-02","pret":0.03519,"close":44.98}
{"ticker":"INGN","date":"2015-11-03","pret":0.04515,"close":45.89}
{"ticker":"INGN","date":"2015-11-04","pret":0.02627,"close":46.19}
{"ticker":"INGN","date":"2015-11-05","pret":-0.00368,"close":46.74}
{"ticker":"INGN","date":"2015-11-06","pret":0.01378,"close":47.09}
{"ticker":"INGN","date":"2015-11-09","pret":0.01907,"close":46.32}
{"ticker":"INGN","date":"2015-11-10","pret":-0.03742,"close":46.53}
{"ticker":"INGN","date":"2015-11-11","pret":0.0076,"close":45.5}
{"ticker":"INGN","date":"2015-11-12","pret":-0.03052,"close":44.36}
{"ticker":"INGN","date":"2015-11-13","pret":-0.01031,"close":43.84}
{"ticker":"INGN","date":"2015-11-16","pret":-0.01224,"close":44.42}
{"ticker":"INGN","date":"2015-11-17","pret":0.01134,"close":42.31}
{"ticker":"INGN","date":"2015-11-18","pret":-0.0592,"close":39.11}
{"ticker":"INGN","date":"2015-11-19","pret":-0.07575,"close":35}
{"ticker":"INGN","date":"2015-11-20","pret":-0.1029,"close":36.6}
{"ticker":"INGN","date":"2015-11-23","pret":0.03815,"close":37.1}
{"ticker":"INGN","date":"2015-11-24","pret":0.01095,"close":36.49}
{"ticker":"INGN","date":"2015-11-25","pret":-0.003,"close":37.8}
{"ticker":"INGN","date":"2015-11-26"}
{"ticker":"INGN","date":"2015-11-27","pret":0.0288,"close":38}
{"ticker":"INGN","date":"2015-11-30","pret":0.01187,"close":38.25}
{"ticker":"INGN","date":"2015-12-01","pret":0.00131,"close":38.92}
{"ticker":"INGN","date":"2015-12-02","pret":0.00522,"close":39.84}
{"ticker":"INGN","date":"2015-12-03","pret":0.03582,"close":38.41}
{"ticker":"INGN","date":"2015-12-04","pret":-0.03088,"close":40.18}
{"ticker":"INGN","date":"2015-12-07","pret":0.03739,"close":39.73}
{"ticker":"INGN","date":"2015-12-08","pret":-0.01408,"close":40.89}
{"ticker":"INGN","date":"2015-12-09","pret":0.03679,"close":40.73}
{"ticker":"INGN","date":"2015-12-10","pret":-0.00171,"close":40.87}
{"ticker":"INGN","date":"2015-12-11","pret":-0.01403,"close":40.55}
{"ticker":"INGN","date":"2015-12-14","pret":0.00938,"close":40.35}
{"ticker":"INGN","date":"2015-12-15","pret":-0.00148,"close":40.87}
{"ticker":"INGN","date":"2015-12-16","pret":0.01417,"close":40.73}
{"ticker":"INGN","date":"2015-12-17"}
{"ticker":"INGN","date":"2015-12-18","pret":-0.00681,"close":40.76}
{"ticker":"INGN","date":"2015-12-21","pret":-0.00367,"close":40.06}
{"ticker":"INGN","date":"2015-12-22","pret":-0.01482,"close":40.7}
{"ticker":"INGN","date":"2015-12-23","pret":0.01506,"close":41.38}
{"ticker":"INGN","date":"2015-12-24","pret":0.01121,"close":41.6}
{"ticker":"INGN","date":"2015-12-28","pret":0.00604,"close":40.31}
{"ticker":"INGN","date":"2015-12-29","pret":-0.02685,"close":41.34}
{"ticker":"INGN","date":"2015-12-30","pret":0.02396,"close":40.99}
{"ticker":"INGN","date":"2015-12-31","pret":-0.01435,"close":40.09}
{"ticker":"INGN","date":"2016-01-04","pret":-0.04076,"close":39.57}
{"ticker":"INGN","date":"2016-01-05","pret":0.01369,"close":39.3}
{"ticker":"INGR","date":"2015-01-02","pret":-0.00864,"close":84.76}
{"ticker":"INGR","date":"2015-01-05","pret":-0.01131,"close":83}
{"ticker":"INGR","date":"2015-01-06","pret":-0.01637,"close":81.67}
{"ticker":"INGR","date":"2015-01-07","pret":-0.0058,"close":83.21}
{"ticker":"INGR","date":"2015-01-08","pret":0.01432,"close":85.29}
{"ticker":"INGR","date":"2015-01-09","pret":0.01846,"close":84.48}
{"ticker":"INGR","date":"2015-01-12","pret":-0.01014,"close":83.77}
{"ticker":"INGR","date":"2015-01-13","pret":-0.0019,"close":83.94}
{"ticker":"INGR","date":"2015-01-14","pret":-0.01254,"close":84.44}
{"ticker":"INGR","date":"2015-01-15","pret":-0.01307,"close":82.77}
{"ticker":"INGR","date":"2015-01-16","pret":0.00728,"close":83.78}
{"ticker":"INGR","date":"2015-01-20","pret":0.01333,"close":84.45}
{"ticker":"INGR","date":"2015-01-21","pret":0.00725,"close":85.63}
{"ticker":"INGR","date":"2015-01-22","pret":0.01738,"close":86.35}
{"ticker":"INGR","date":"2015-01-23","pret":0.00058,"close":85.7}
{"ticker":"INGR","date":"2015-01-26","pret":-0.00724,"close":86.09}
{"ticker":"INGR","date":"2015-01-27","pret":-0.00047,"close":85.42}
{"ticker":"INGR","date":"2015-01-28","pret":0.00701,"close":83.3}
{"ticker":"INGR","date":"2015-01-29","pret":-0.02905,"close":84.25}
{"ticker":"INGR","date":"2015-01-30","pret":-0.01887,"close":80.64}
{"ticker":"INGR","date":"2015-02-02","pret":-0.01675,"close":80.49}
{"ticker":"INGR","date":"2015-02-03","pret":0.0031,"close":82.28}
{"ticker":"INGR","date":"2015-02-04","pret":0.0123,"close":81.69}
{"ticker":"INGR","date":"2015-02-05","pret":0.00281,"close":82.63}
{"ticker":"INGR","date":"2015-02-06","pret":0.00753,"close":82.05}
{"ticker":"INGR","date":"2015-02-09","pret":-0.00936,"close":81.73}
{"ticker":"INGR","date":"2015-02-10","pret":0.00414,"close":82.26}
{"ticker":"INGR","date":"2015-02-11","pret":0.00109,"close":82.25}
{"ticker":"INGR","date":"2015-02-12","pret":0.00206,"close":82.23}
{"ticker":"INGR","date":"2015-02-13","pret":-0.00706,"close":82.82}
{"ticker":"INGR","date":"2015-02-17","pret":0.00754,"close":82.69}
{"ticker":"INGR","date":"2015-02-18","pret":-0.0017,"close":82.85}
{"ticker":"INGR","date":"2015-02-19","pret":0.00448,"close":82.81}
{"ticker":"INGR","date":"2015-02-20","pret":-0.00266,"close":83.08}
{"ticker":"INGR","date":"2015-02-23","pret":0.00712,"close":82.88}
{"ticker":"INGR","date":"2015-02-24","pret":-0.00422,"close":82.72}
{"ticker":"INGR","date":"2015-02-25","pret":0.00193,"close":82.91}
{"ticker":"INGR","date":"2015-02-26","pret":0.0012,"close":82.7}
{"ticker":"INGR","date":"2015-02-27","pret":-0.00616,"close":82.21}
{"ticker":"INGR","date":"2015-03-02","pret":-0.00352,"close":82.45}
{"ticker":"INGR","date":"2015-03-03","pret":-0.0011,"close":82.48}
{"ticker":"INGR","date":"2015-03-04","pret":0.00316,"close":82.02}
{"ticker":"INGR","date":"2015-03-05","pret":-0.00061,"close":81.82}
{"ticker":"INGR","date":"2015-03-06","pret":-0.01407,"close":78.93}
{"ticker":"INGR","date":"2015-03-09","pret":-0.02583,"close":79.58}
{"ticker":"INGR","date":"2015-03-10","pret":-0.00532,"close":76.87}
{"ticker":"INGR","date":"2015-03-11","pret":-0.02431,"close":76.49}
{"ticker":"INGR","date":"2015-03-12","pret":-0.00404,"close":78.69}
{"ticker":"INGR","date":"2015-03-13","pret":0.02326,"close":78.01}
{"ticker":"INGR","date":"2015-03-16","pret":-0.00538,"close":78.76}
{"ticker":"INGR","date":"2015-03-17","pret":0.00844,"close":79.32}
{"ticker":"INGR","date":"2015-03-18","pret":0.00875,"close":79.29}
{"ticker":"INGR","date":"2015-03-19","pret":0,"close":79.19}
{"ticker":"INGR","date":"2015-03-20","pret":0.00441,"close":79.58}
{"ticker":"INGR","date":"2015-03-23","pret":-0.00138,"close":79.74}
{"ticker":"INGR","date":"2015-03-24","pret":0.00226,"close":79.79}
{"ticker":"INGR","date":"2015-03-25","pret":0.00426,"close":79.19}
{"ticker":"INGR","date":"2015-03-26","pret":-0.0141,"close":77.22}
{"ticker":"INGR","date":"2015-03-27","pret":-0.02257,"close":76.93}
{"ticker":"INGR","date":"2015-03-30","pret":0.00026,"close":78.32}
{"ticker":"INGR","date":"2015-03-31","pret":0.01224,"close":77.82}
{"ticker":"INGR","date":"2015-04-01","pret":-0.00231,"close":78.54}
{"ticker":"INGR","date":"2015-04-02","pret":0.00436,"close":78.65}
{"ticker":"INGR","date":"2015-04-06","pret":0.0037,"close":79.34}
{"ticker":"INGR","date":"2015-04-07","pret":0.0114,"close":78.5}
{"ticker":"INGR","date":"2015-04-08","pret":-0.01102,"close":78.91}
{"ticker":"INGR","date":"2015-04-09","pret":-0.0014,"close":77.91}
{"ticker":"INGR","date":"2015-04-10","pret":-0.00255,"close":78.22}
{"ticker":"INGR","date":"2015-04-13","pret":-0.00013,"close":77.86}
{"ticker":"INGR","date":"2015-04-14","pret":-0.00474,"close":78.46}
{"ticker":"INGR","date":"2015-04-15","pret":0.01111,"close":78.72}
{"ticker":"INGR","date":"2015-04-16","pret":-0.00229,"close":78.87}
{"ticker":"INGR","date":"2015-04-17","pret":-0.00076,"close":78.23}
{"ticker":"INGR","date":"2015-04-20","pret":-0.00051,"close":78.22}
{"ticker":"INGR","date":"2015-04-21","pret":0,"close":77.78}
{"ticker":"INGR","date":"2015-04-22","pret":-0.00473,"close":77.75}
{"ticker":"INGR","date":"2015-04-23","pret":-0.00642,"close":77.83}
{"ticker":"INGR","date":"2015-04-24","pret":0.00309,"close":77.19}
{"ticker":"INGR","date":"2015-04-27","pret":-0.00774,"close":78.27}
{"ticker":"INGR","date":"2015-04-28","pret":0.01095,"close":77.34}
{"ticker":"INGR","date":"2015-04-29","pret":-0.01263,"close":76.79}
{"ticker":"INGR","date":"2015-04-30","pret":0.03705,"close":79.4}
{"ticker":"INGR","date":"2015-05-01","pret":-0.00602,"close":80.38}
{"ticker":"INGR","date":"2015-05-04","pret":0.01225,"close":80.68}
{"ticker":"INGR","date":"2015-05-05","pret":0.00322,"close":80.75}
{"ticker":"INGR","date":"2015-05-06","pret":0.00346,"close":80.82}
{"ticker":"INGR","date":"2015-05-07","pret":-0.00619,"close":80.75}
{"ticker":"INGR","date":"2015-05-08","pret":0.01197,"close":81.1}
{"ticker":"INGR","date":"2015-05-11","pret":-0.00739,"close":81.21}
{"ticker":"INGR","date":"2015-05-12","pret":-0.00099,"close":80.69}
{"ticker":"INGR","date":"2015-05-13","pret":-0.00173,"close":80.68}
{"ticker":"INGR","date":"2015-05-14","pret":0.00532,"close":81.7}
{"ticker":"INGR","date":"2015-05-15","pret":0.00443,"close":81.71}
{"ticker":"INGR","date":"2015-05-18","pret":-0.0032,"close":81.93}
{"ticker":"INGR","date":"2015-05-19","pret":0.01297,"close":81.77}
{"ticker":"INGR","date":"2015-05-20","pret":-0.00756,"close":81.72}
{"ticker":"INGR","date":"2015-05-21","pret":0.00184,"close":82.1}
{"ticker":"INGR","date":"2015-05-22","pret":-0.00098,"close":82.29}
{"ticker":"INGR","date":"2015-05-26","pret":0.00159,"close":81.66}
{"ticker":"INGR","date":"2015-05-27","pret":-0.00208,"close":82.28}
{"ticker":"INGR","date":"2015-05-28","pret":0.00379,"close":81.97}
{"ticker":"INGR","date":"2015-05-29","pret":-0.00293,"close":81.97}
{"ticker":"INGR","date":"2015-06-01","pret":0.00695,"close":81.62}
{"ticker":"INGR","date":"2015-06-02","pret":-0.01284,"close":81.28}
{"ticker":"INGR","date":"2015-06-03","pret":0.00393,"close":81.73}
{"ticker":"INGR","date":"2015-06-04","pret":-0.00393,"close":80.58}
{"ticker":"INGR","date":"2015-06-05","pret":-0.00989,"close":80.31}
{"ticker":"INGR","date":"2015-06-08","pret":-0.00548,"close":79.94}
{"ticker":"INGR","date":"2015-06-09","pret":-0.0025,"close":79.91}
{"ticker":"INGR","date":"2015-06-10","pret":0.00612,"close":81.04}
{"ticker":"INGR","date":"2015-06-11","pret":0.00769,"close":81.79}
{"ticker":"INGR","date":"2015-06-12","pret":0.00493,"close":81.52}
{"ticker":"INGR","date":"2015-06-15","pret":-0.00604,"close":80.17}
{"ticker":"INGR","date":"2015-06-16","pret":-0.00595,"close":81.3}
{"ticker":"INGR","date":"2015-06-17","pret":0.01236,"close":82.01}
{"ticker":"INGR","date":"2015-06-18","pret":0.00905,"close":82.09}
{"ticker":"INGR","date":"2015-06-19","pret":0.00304,"close":82.15}
{"ticker":"INGR","date":"2015-06-22","pret":0.00097,"close":82.86}
{"ticker":"INGR","date":"2015-06-23","pret":0.00665,"close":82.83}
{"ticker":"INGR","date":"2015-06-24","pret":-0.00314,"close":82.01}
{"ticker":"INGR","date":"2015-06-25","pret":-0.0029,"close":82.09}
{"ticker":"INGR","date":"2015-06-26","pret":-0.00584,"close":82.87}
{"ticker":"INGR","date":"2015-06-29","pret":-0.00098,"close":80.78}
{"ticker":"INGR","date":"2015-06-30","pret":-0.00809,"close":79.81}
{"ticker":"INGR","date":"2015-07-01","pret":-0.01325,"close":80.97}
{"ticker":"INGR","date":"2015-07-02","pret":0.0098,"close":80.89}
{"ticker":"INGR","date":"2015-07-06","pret":-0.01018,"close":80.73}
{"ticker":"INGR","date":"2015-07-07","pret":0.00684,"close":81.37}
{"ticker":"INGR","date":"2015-07-08","pret":0.00284,"close":79.9}
{"ticker":"INGR","date":"2015-07-09","pret":-0.00086,"close":79.31}
{"ticker":"INGR","date":"2015-07-10","pret":-0.00832,"close":80.34}
{"ticker":"INGR","date":"2015-07-13","pret":0.0046,"close":81.17}
{"ticker":"INGR","date":"2015-07-14","pret":0.00606,"close":81.94}
{"ticker":"INGR","date":"2015-07-15","pret":0.00823,"close":81.61}
{"ticker":"INGR","date":"2015-07-16","pret":0.0033,"close":81.81}
{"ticker":"INGR","date":"2015-07-17","pret":-0.00452,"close":81.8}
{"ticker":"INGR","date":"2015-07-20","pret":0.0033,"close":81.78}
{"ticker":"INGR","date":"2015-07-21","pret":-0.00171,"close":81.68}
{"ticker":"INGR","date":"2015-07-22","pret":0.00269,"close":82.09}
{"ticker":"INGR","date":"2015-07-23","pret":0.00183,"close":82.29}
{"ticker":"INGR","date":"2015-07-24","pret":0.00377,"close":81.11}
{"ticker":"INGR","date":"2015-07-27","pret":-0.02158,"close":80.42}
{"ticker":"INGR","date":"2015-07-28","pret":-0.00062,"close":81.64}
{"ticker":"INGR","date":"2015-07-29","pret":0.01183,"close":82.65}
{"ticker":"INGR","date":"2015-07-30","pret":0.0229,"close":88.35}
{"ticker":"INGR","date":"2015-07-31","pret":0.06368,"close":88.2}
{"ticker":"INGR","date":"2015-08-03","pret":-0.00824,"close":89.33}
{"ticker":"INGR","date":"2015-08-04","pret":0.01239,"close":89.75}
{"ticker":"INGR","date":"2015-08-05","pret":0.00936,"close":91.05}
{"ticker":"INGR","date":"2015-08-06","pret":0.01212,"close":90.18}
{"ticker":"INGR","date":"2015-08-07","pret":-0.01924,"close":90.28}
{"ticker":"INGR","date":"2015-08-10","pret":0.01397,"close":91.16}
{"ticker":"INGR","date":"2015-08-11","pret":-0.00475,"close":90.96}
{"ticker":"INGR","date":"2015-08-12","pret":0.00398,"close":92.35}
{"ticker":"INGR","date":"2015-08-13","pret":0.01564,"close":93.03}
{"ticker":"INGR","date":"2015-08-14","pret":0.00864,"close":93.31}
{"ticker":"INGR","date":"2015-08-17","pret":-0.00248,"close":93.85}
{"ticker":"INGR","date":"2015-08-18","pret":0.00763,"close":93.34}
{"ticker":"INGR","date":"2015-08-19","pret":-0.00655,"close":90.85}
{"ticker":"INGR","date":"2015-08-20","pret":-0.02707,"close":90.85}
{"ticker":"INGR","date":"2015-08-21","pret":-0.00599,"close":88.36}
{"ticker":"INGR","date":"2015-08-24","pret":-0.06734,"close":85.23}
{"ticker":"INGR","date":"2015-08-25","pret":0.02423,"close":84.13}
{"ticker":"INGR","date":"2015-08-26","pret":-0.00536,"close":85.9}
{"ticker":"INGR","date":"2015-08-27","pret":0.01069,"close":86.94}
{"ticker":"INGR","date":"2015-08-28","pret":-0.00104,"close":86.1}
{"ticker":"INGR","date":"2015-08-31","pret":-0.01012,"close":86.34}
{"ticker":"INGR","date":"2015-09-01","pret":-0.0041,"close":83.82}
{"ticker":"INGR","date":"2015-09-02","pret":-0.00825,"close":84.79}
{"ticker":"INGR","date":"2015-09-03","pret":0.00978,"close":85.31}
{"ticker":"INGR","date":"2015-09-04","pret":-0.01143,"close":84.05}
{"ticker":"INGR","date":"2015-09-08","pret":0.00638,"close":84.72}
{"ticker":"INGR","date":"2015-09-09","pret":0.00517,"close":83.46}
{"ticker":"INGR","date":"2015-09-10","pret":-0.02913,"close":82.96}
{"ticker":"INGR","date":"2015-09-11","pret":-0.00302,"close":83.27}
{"ticker":"INGR","date":"2015-09-14","pret":0.02332,"close":83.87}
{"ticker":"INGR","date":"2015-09-15","pret":-0.00795,"close":86.81}
{"ticker":"INGR","date":"2015-09-16","pret":0.03513,"close":88.13}
{"ticker":"INGR","date":"2015-09-17","pret":0.01507,"close":89.57}
{"ticker":"INGR","date":"2015-09-18","pret":0.0043,"close":86.65}
{"ticker":"INGR","date":"2015-09-21","pret":-0.01329,"close":88.67}
{"ticker":"INGR","date":"2015-09-22","pret":0.00365,"close":86.48}
{"ticker":"INGR","date":"2015-09-23","pret":-0.01123,"close":86.63}
{"ticker":"INGR","date":"2015-09-24","pret":-0.00647,"close":86.86}
{"ticker":"INGR","date":"2015-09-25","pret":0.01245,"close":87.25}
{"ticker":"INGR","date":"2015-09-28","pret":-0.00793,"close":85.09}
{"ticker":"INGR","date":"2015-09-29","pret":-0.01477,"close":85.57}
{"ticker":"INGR","date":"2015-09-30","pret":0.012,"close":87.31}
{"ticker":"INGR","date":"2015-10-01","pret":0.0106,"close":87.16}
{"ticker":"INGR","date":"2015-10-02","pret":-0.01268,"close":88.98}
{"ticker":"INGR","date":"2015-10-05","pret":0.03141,"close":90.28}
{"ticker":"INGR","date":"2015-10-06","pret":0.01129,"close":88.77}
{"ticker":"INGR","date":"2015-10-07","pret":-0.00792,"close":89.05}
{"ticker":"INGR","date":"2015-10-08","pret":-0.00573,"close":90.24}
{"ticker":"INGR","date":"2015-10-09","pret":0.01854,"close":90.61}
{"ticker":"INGR","date":"2015-10-12","pret":0.00155,"close":91.56}
{"ticker":"INGR","date":"2015-10-13","pret":0.00891,"close":91.21}
{"ticker":"INGR","date":"2015-10-14","pret":-0.00417,"close":89.83}
{"ticker":"INGR","date":"2015-10-15","pret":-0.01139,"close":90.53}
{"ticker":"INGR","date":"2015-10-16","pret":0.00875,"close":90.84}
{"ticker":"INGR","date":"2015-10-19","pret":0,"close":91.74}
{"ticker":"INGR","date":"2015-10-20","pret":0.0102,"close":91.8}
{"ticker":"INGR","date":"2015-10-21","pret":0.00414,"close":91.61}
{"ticker":"INGR","date":"2015-10-22","pret":0.00076,"close":93.15}
{"ticker":"INGR","date":"2015-10-23","pret":0.01722,"close":93.39}
{"ticker":"INGR","date":"2015-10-26","pret":-0.00471,"close":93.09}
{"ticker":"INGR","date":"2015-10-27","pret":-0.00322,"close":92.07}
{"ticker":"INGR","date":"2015-10-28","pret":-0.01006,"close":93.94}
{"ticker":"INGR","date":"2015-10-29","pret":0.02256,"close":93.04}
{"ticker":"INGR","date":"2015-10-30","pret":-0.00907,"close":95.06}
{"ticker":"INGR","date":"2015-11-02","pret":0.02425,"close":95.78}
{"ticker":"INGR","date":"2015-11-03","pret":-0.00304,"close":96.05}
{"ticker":"INGR","date":"2015-11-04","pret":0.00774,"close":96.13}
{"ticker":"INGR","date":"2015-11-05","pret":0.00416,"close":97.17}
{"ticker":"INGR","date":"2015-11-06","pret":0.00155,"close":96.83}
{"ticker":"INGR","date":"2015-11-09","pret":-0.00031,"close":96.69}
{"ticker":"INGR","date":"2015-11-10","pret":-0.00218,"close":97.33}
{"ticker":"INGR","date":"2015-11-11","pret":0.01218,"close":97.22}
{"ticker":"INGR","date":"2015-11-12","pret":-0.01186,"close":94.46}
{"ticker":"INGR","date":"2015-11-13","pret":-0.02193,"close":93.94}
{"ticker":"INGR","date":"2015-11-16","pret":-0.00372,"close":95.06}
{"ticker":"INGR","date":"2015-11-17","pret":0.01658,"close":94.54}
{"ticker":"INGR","date":"2015-11-18","pret":-0.00557,"close":95.76}
{"ticker":"INGR","date":"2015-11-19","pret":0.00996,"close":96.06}
{"ticker":"INGR","date":"2015-11-20","pret":0.00323,"close":96.06}
{"ticker":"INGR","date":"2015-11-23","pret":-0.00229,"close":98.1}
{"ticker":"INGR","date":"2015-11-24","pret":0.01386,"close":98.21}
{"ticker":"INGR","date":"2015-11-25","pret":0.0155,"close":99.12}
{"ticker":"INGR","date":"2015-11-26"}
{"ticker":"INGR","date":"2015-11-27","pret":0.00121,"close":99.34}
{"ticker":"INGR","date":"2015-11-30","pret":0.00323,"close":98.57}
{"ticker":"INGR","date":"2015-12-01","pret":-0.00545,"close":98.85}
{"ticker":"INGR","date":"2015-12-02","pret":0.00071,"close":97.16}
{"ticker":"INGR","date":"2015-12-03","pret":-0.01694,"close":95.5}
{"ticker":"INGR","date":"2015-12-04","pret":-0.01755,"close":97.79}
{"ticker":"INGR","date":"2015-12-07","pret":0.02319,"close":97.47}
{"ticker":"INGR","date":"2015-12-08","pret":-0.01204,"close":96.51}
{"ticker":"INGR","date":"2015-12-09","pret":-0.00311,"close":95.64}
{"ticker":"INGR","date":"2015-12-10","pret":-0.00625,"close":95.87}
{"ticker":"INGR","date":"2015-12-11","pret":-0.00935,"close":95.02}
{"ticker":"INGR","date":"2015-12-14","pret":0.00537,"close":95.25}
{"ticker":"INGR","date":"2015-12-15","pret":0.00722,"close":96.97}
{"ticker":"INGR","date":"2015-12-16","pret":0.02053,"close":98.58}
{"ticker":"INGR","date":"2015-12-17"}
{"ticker":"INGR","date":"2015-12-18","pret":-0.00995,"close":94.98}
{"ticker":"INGR","date":"2015-12-21","pret":-0.01486,"close":94.4}
{"ticker":"INGR","date":"2015-12-22","pret":-0.01073,"close":95.82}
{"ticker":"INGR","date":"2015-12-23","pret":0.02156,"close":97.28}
{"ticker":"INGR","date":"2015-12-24","pret":0.00403,"close":96.73}
{"ticker":"INGR","date":"2015-12-28","pret":-0.0059,"close":96.4}
{"ticker":"INGR","date":"2015-12-29","pret":-0.00083,"close":97.63}
{"ticker":"INGR","date":"2015-12-30","pret":0.0095,"close":98.05}
{"ticker":"INGR","date":"2015-12-31","pret":0.00298,"close":95.84}
{"ticker":"INGR","date":"2016-01-04","pret":-0.0306,"close":92.8}
{"ticker":"INGR","date":"2016-01-05","pret":-0.01491,"close":93.98}
{"ticker":"ININ","date":"2015-01-02","pret":0.0098,"close":47.77}
{"ticker":"ININ","date":"2015-01-05","pret":-0.01927,"close":46.63}
{"ticker":"ININ","date":"2015-01-06","pret":-0.0147,"close":43.19}
{"ticker":"ININ","date":"2015-01-07","pret":-0.06631,"close":43.38}
{"ticker":"ININ","date":"2015-01-08","pret":0.00389,"close":43.96}
{"ticker":"ININ","date":"2015-01-09","pret":-0.00023,"close":42.97}
{"ticker":"ININ","date":"2015-01-12","pret":-0.02148,"close":43.24}
{"ticker":"ININ","date":"2015-01-13","pret":0.01804,"close":43.64}
{"ticker":"ININ","date":"2015-01-14","pret":-0.01292,"close":42.52}
{"ticker":"ININ","date":"2015-01-15","pret":-0.01098,"close":41.05}
{"ticker":"ININ","date":"2015-01-16","pret":-0.03951,"close":41.4}
{"ticker":"ININ","date":"2015-01-20","pret":0.00996,"close":41.99}
{"ticker":"ININ","date":"2015-01-21","pret":0.01058,"close":41.07}
{"ticker":"ININ","date":"2015-01-22","pret":-0.01252,"close":41.59}
{"ticker":"ININ","date":"2015-01-23","pret":0.00748,"close":43.3}
{"ticker":"ININ","date":"2015-01-26","pret":0.04399,"close":43.75}
{"ticker":"ININ","date":"2015-01-27","pret":-0.00415,"close":43.19}
{"ticker":"ININ","date":"2015-01-28","pret":0.00737,"close":41.85}
{"ticker":"ININ","date":"2015-01-29","pret":-0.03454,"close":42.16}
{"ticker":"ININ","date":"2015-01-30","pret":-0.00428,"close":40.56}
{"ticker":"ININ","date":"2015-02-02","pret":-0.02756,"close":41.55}
{"ticker":"ININ","date":"2015-02-03","pret":0.03161,"close":43.14}
{"ticker":"ININ","date":"2015-02-04","pret":0.01789,"close":43.98}
{"ticker":"ININ","date":"2015-02-05","pret":0.03056,"close":43.33}
{"ticker":"ININ","date":"2015-02-06","pret":-0.0185,"close":43.43}
{"ticker":"ININ","date":"2015-02-09","pret":-0.00601,"close":42.44}
{"ticker":"ININ","date":"2015-02-10","pret":-0.01378,"close":42.59}
{"ticker":"ININ","date":"2015-02-11","pret":-0.00212,"close":42.15}
{"ticker":"ININ","date":"2015-02-12","pret":-0.0026,"close":42.85}
{"ticker":"ININ","date":"2015-02-13","pret":0.01594,"close":42.99}
{"ticker":"ININ","date":"2015-02-17","pret":0.00139,"close":42.27}
{"ticker":"ININ","date":"2015-02-18","pret":-0.02468,"close":43.03}
{"ticker":"ININ","date":"2015-02-19","pret":0.02305,"close":43.67}
{"ticker":"ININ","date":"2015-02-20","pret":0.01775,"close":42.53}
{"ticker":"ININ","date":"2015-02-23","pret":-0.03558,"close":41.31}
{"ticker":"ININ","date":"2015-02-24","pret":-0.0298,"close":41.19}
{"ticker":"ININ","date":"2015-02-25","pret":0.00098,"close":41.97}
{"ticker":"ININ","date":"2015-02-26","pret":0.02241,"close":42.61}
{"ticker":"ININ","date":"2015-02-27","pret":0.01654,"close":42.44}
{"ticker":"ININ","date":"2015-03-02","pret":-0.01013,"close":41.06}
{"ticker":"ININ","date":"2015-03-03","pret":-0.0364,"close":41.08}
{"ticker":"ININ","date":"2015-03-04","pret":0.00319,"close":41.04}
{"ticker":"ININ","date":"2015-03-05","pret":0.00853,"close":41.1}
{"ticker":"ININ","date":"2015-03-06","pret":-0.01221,"close":41.03}
{"ticker":"ININ","date":"2015-03-09","pret":0.0071,"close":41.17}
{"ticker":"ININ","date":"2015-03-10","pret":-0.00661,"close":40.96}
{"ticker":"ININ","date":"2015-03-11","pret":0.00514,"close":41.38}
{"ticker":"ININ","date":"2015-03-12","pret":0.01599,"close":42}
{"ticker":"ININ","date":"2015-03-13","pret":0.01147,"close":42.06}
{"ticker":"ININ","date":"2015-03-16","pret":0.00522,"close":41.09}
{"ticker":"ININ","date":"2015-03-17","pret":-0.03024,"close":40.83}
{"ticker":"ININ","date":"2015-03-18","pret":-0.01102,"close":41.53}
{"ticker":"ININ","date":"2015-03-19","pret":0.02961,"close":42.62}
{"ticker":"ININ","date":"2015-03-20","pret":0.02294,"close":43.14}
{"ticker":"ININ","date":"2015-03-23","pret":0.00397,"close":43.51}
{"ticker":"ININ","date":"2015-03-24","pret":0.0141,"close":43.77}
{"ticker":"ININ","date":"2015-03-25","pret":0.008,"close":40.86}
{"ticker":"ININ","date":"2015-03-26","pret":-0.08084,"close":40.74}
{"ticker":"ININ","date":"2015-03-27","pret":0.00394,"close":41.68}
{"ticker":"ININ","date":"2015-03-30","pret":0.03076,"close":42.06}
{"ticker":"ININ","date":"2015-03-31","pret":-0.00502,"close":41.18}
{"ticker":"ININ","date":"2015-04-01","pret":-0.01522,"close":41.28}
{"ticker":"ININ","date":"2015-04-02","pret":0.00631,"close":41.87}
{"ticker":"ININ","date":"2015-04-06","pret":0.00651,"close":41.64}
{"ticker":"ININ","date":"2015-04-07","pret":0.00288,"close":41.01}
{"ticker":"ININ","date":"2015-04-08","pret":-0.01545,"close":41.19}
{"ticker":"ININ","date":"2015-04-09","pret":0.00024,"close":41.04}
{"ticker":"ININ","date":"2015-04-10","pret":0.00097,"close":41.48}
{"ticker":"ININ","date":"2015-04-13","pret":0.00702,"close":41.65}
{"ticker":"ININ","date":"2015-04-14","pret":0.0053,"close":41.49}
{"ticker":"ININ","date":"2015-04-15","pret":-0.00505,"close":41.75}
{"ticker":"ININ","date":"2015-04-16","pret":0.00601,"close":41.84}
{"ticker":"ININ","date":"2015-04-17","pret":-0.00915,"close":41.02}
{"ticker":"ININ","date":"2015-04-20","pret":0.00097,"close":42.08}
{"ticker":"ININ","date":"2015-04-21","pret":0.02436,"close":42.33}
{"ticker":"ININ","date":"2015-04-22","pret":-0.00378,"close":43.74}
{"ticker":"ININ","date":"2015-04-23","pret":0.02941,"close":44.07}
{"ticker":"ININ","date":"2015-04-24","pret":0.01574,"close":44.04}
{"ticker":"ININ","date":"2015-04-27","pret":-0.00363,"close":44.3}
{"ticker":"ININ","date":"2015-04-28","pret":0.00657,"close":44.89}
{"ticker":"ININ","date":"2015-04-29","pret":0.01011,"close":45.61}
{"ticker":"ININ","date":"2015-04-30","pret":0.01552,"close":43.98}
{"ticker":"ININ","date":"2015-05-01","pret":-0.03106,"close":43.28}
{"ticker":"ININ","date":"2015-05-04","pret":-0.02133,"close":43.4}
{"ticker":"ININ","date":"2015-05-05","pret":0.05349,"close":48.72}
{"ticker":"ININ","date":"2015-05-06","pret":0.06694,"close":47.73}
{"ticker":"ININ","date":"2015-05-07","pret":-0.02182,"close":47.09}
{"ticker":"ININ","date":"2015-05-08","pret":-0.01396,"close":46.92}
{"ticker":"ININ","date":"2015-05-11","pret":-0.00277,"close":46.67}
{"ticker":"ININ","date":"2015-05-12","pret":-0.00514,"close":46.63}
{"ticker":"ININ","date":"2015-05-13","pret":0.00642,"close":45.8}
{"ticker":"ININ","date":"2015-05-14","pret":-0.02091,"close":46.66}
{"ticker":"ININ","date":"2015-05-15","pret":0.01062,"close":46.35}
{"ticker":"ININ","date":"2015-05-18","pret":-0.01871,"close":46.67}
{"ticker":"ININ","date":"2015-05-19","pret":0.0107,"close":45.36}
{"ticker":"ININ","date":"2015-05-20","pret":-0.01444,"close":44.83}
{"ticker":"ININ","date":"2015-05-21","pret":-0.01242,"close":44.47}
{"ticker":"ININ","date":"2015-05-22","pret":-0.01122,"close":43.68}
{"ticker":"ININ","date":"2015-05-26","pret":-0.01593,"close":43.21}
{"ticker":"ININ","date":"2015-05-27","pret":-0.00852,"close":43.56}
{"ticker":"ININ","date":"2015-05-28","pret":0.00438,"close":43.66}
{"ticker":"ININ","date":"2015-05-29","pret":0.00345,"close":43.23}
{"ticker":"ININ","date":"2015-06-01","pret":0.00229,"close":43.4}
{"ticker":"ININ","date":"2015-06-02","pret":-0.01407,"close":43.95}
{"ticker":"ININ","date":"2015-06-03","pret":0.01841,"close":45.16}
{"ticker":"ININ","date":"2015-06-04","pret":0.02143,"close":45.17}
{"ticker":"ININ","date":"2015-06-05","pret":0.00534,"close":45.96}
{"ticker":"ININ","date":"2015-06-08","pret":0.0152,"close":45.14}
{"ticker":"ININ","date":"2015-06-09","pret":-0.01631,"close":44.16}
{"ticker":"ININ","date":"2015-06-10","pret":-0.01252,"close":44.16}
{"ticker":"ININ","date":"2015-06-11","pret":-0.00293,"close":44.71}
{"ticker":"ININ","date":"2015-06-12","pret":0.00675,"close":45.33}
{"ticker":"ININ","date":"2015-06-15","pret":0.01048,"close":44.77}
{"ticker":"ININ","date":"2015-06-16","pret":-0.01048,"close":45.25}
{"ticker":"ININ","date":"2015-06-17","pret":0.01844,"close":45.54}
{"ticker":"ININ","date":"2015-06-18","pret":0.0022,"close":46.32}
{"ticker":"ININ","date":"2015-06-19","pret":0.01936,"close":46.12}
{"ticker":"ININ","date":"2015-06-22","pret":-0.00065,"close":46.74}
{"ticker":"ININ","date":"2015-06-23","pret":0.00323,"close":45.93}
{"ticker":"ININ","date":"2015-06-24","pret":0.00386,"close":45.98}
{"ticker":"ININ","date":"2015-06-25","pret":-0.01923,"close":44.99}
{"ticker":"ININ","date":"2015-06-26","pret":-0.01362,"close":44.97}
{"ticker":"ININ","date":"2015-06-29","pret":-0.00599,"close":44.17}
{"ticker":"ININ","date":"2015-06-30","pret":-0.01141,"close":44.47}
{"ticker":"ININ","date":"2015-07-01","pret":0.01163,"close":44.41}
{"ticker":"ININ","date":"2015-07-02","pret":-0.01163,"close":44.21}
{"ticker":"ININ","date":"2015-07-06","pret":-0.01132,"close":43.99}
{"ticker":"ININ","date":"2015-07-07","pret":0.00159,"close":43.25}
{"ticker":"ININ","date":"2015-07-08","pret":-0.02741,"close":43.47}
{"ticker":"ININ","date":"2015-07-09","pret":0.02718,"close":43.45}
{"ticker":"ININ","date":"2015-07-10","pret":-0.00273,"close":43.95}
{"ticker":"ININ","date":"2015-07-13","pret":0.00613,"close":43.84}
{"ticker":"ININ","date":"2015-07-14","pret":-0.00591,"close":43.88}
{"ticker":"ININ","date":"2015-07-15","pret":0.00137,"close":42.98}
{"ticker":"ININ","date":"2015-07-16","pret":-0.02069,"close":43.17}
{"ticker":"ININ","date":"2015-07-17","pret":0.00694,"close":42.8}
{"ticker":"ININ","date":"2015-07-20","pret":-0.00997,"close":42.19}
{"ticker":"ININ","date":"2015-07-21","pret":-0.02119,"close":42.34}
{"ticker":"ININ","date":"2015-07-22","pret":0.00095,"close":42.57}
{"ticker":"ININ","date":"2015-07-23","pret":0.01064,"close":41.79}
{"ticker":"ININ","date":"2015-07-24","pret":-0.01948,"close":41.11}
{"ticker":"ININ","date":"2015-07-27","pret":-0.01669,"close":40.38}
{"ticker":"ININ","date":"2015-07-28","pret":-0.00833,"close":40.96}
{"ticker":"ININ","date":"2015-07-29","pret":0.00857,"close":41.01}
{"ticker":"ININ","date":"2015-07-30","pret":-0.00342,"close":41.02}
{"ticker":"ININ","date":"2015-07-31","pret":0.00439,"close":41.46}
{"ticker":"ININ","date":"2015-08-03","pret":0.00704,"close":41.25}
{"ticker":"ININ","date":"2015-08-04","pret":0.00675,"close":40.98}
{"ticker":"ININ","date":"2015-08-05","pret":-0.01136,"close":40.42}
{"ticker":"ININ","date":"2015-08-06","pret":-0.01296,"close":40.55}
{"ticker":"ININ","date":"2015-08-07","pret":-0.00667,"close":40.26}
{"ticker":"ININ","date":"2015-08-10","pret":0.00371,"close":40.45}
{"ticker":"ININ","date":"2015-08-11","pret":-0.00719,"close":39.94}
{"ticker":"ININ","date":"2015-08-12","pret":-0.01276,"close":40.46}
{"ticker":"ININ","date":"2015-08-13","pret":0.0202,"close":41.27}
{"ticker":"ININ","date":"2015-08-14","pret":0.01446,"close":40.56}
{"ticker":"ININ","date":"2015-08-17","pret":-0.01718,"close":40.58}
{"ticker":"ININ","date":"2015-08-18","pret":0.00198,"close":39.99}
{"ticker":"ININ","date":"2015-08-19","pret":-0.01393,"close":39.93}
{"ticker":"ININ","date":"2015-08-20","pret":-0.00477,"close":39.53}
{"ticker":"ININ","date":"2015-08-21","pret":-0.01983,"close":37}
{"ticker":"ININ","date":"2015-08-24","pret":-0.10095,"close":35.75}
{"ticker":"ININ","date":"2015-08-25","pret":0.05498,"close":35.03}
{"ticker":"ININ","date":"2015-08-26","pret":-0.04228,"close":35.18}
{"ticker":"ININ","date":"2015-08-27","pret":-0.0045,"close":35.39}
{"ticker":"ININ","date":"2015-08-28","pret":-0.00537,"close":36.15}
{"ticker":"ININ","date":"2015-08-31","pret":0.01629,"close":35.01}
{"ticker":"ININ","date":"2015-09-01","pret":-0.03979,"close":35.3}
{"ticker":"ININ","date":"2015-09-02","pret":0.02886,"close":34.93}
{"ticker":"ININ","date":"2015-09-03","pret":-0.01647,"close":35.2}
{"ticker":"ININ","date":"2015-09-04","pret":-0.00488,"close":35.5}
{"ticker":"ININ","date":"2015-09-08","pret":0.03451,"close":36.02}
{"ticker":"ININ","date":"2015-09-09","pret":0.00637,"close":35.57}
{"ticker":"ININ","date":"2015-09-10","pret":-0.01756,"close":35.46}
{"ticker":"ININ","date":"2015-09-11","pret":-0.00989,"close":35.38}
{"ticker":"ININ","date":"2015-09-14","pret":0.00736,"close":34.89}
{"ticker":"ININ","date":"2015-09-15","pret":-0.02223,"close":33.74}
{"ticker":"ININ","date":"2015-09-16","pret":-0.03013,"close":32}
{"ticker":"ININ","date":"2015-09-17","pret":-0.04278,"close":32.18}
{"ticker":"ININ","date":"2015-09-18","pret":-0.01373,"close":31.94}
{"ticker":"ININ","date":"2015-09-21","pret":0.00408,"close":31.53}
{"ticker":"ININ","date":"2015-09-22","pret":-0.02055,"close":30.91}
{"ticker":"ININ","date":"2015-09-23","pret":-0.00738,"close":30.2}
{"ticker":"ININ","date":"2015-09-24","pret":-0.03305,"close":30.51}
{"ticker":"ININ","date":"2015-09-25","pret":0.02626,"close":30.47}
{"ticker":"ININ","date":"2015-09-28","pret":-0.01075,"close":29.64}
{"ticker":"ININ","date":"2015-09-29","pret":-0.02655,"close":28.8}
{"ticker":"ININ","date":"2015-09-30","pret":-0.02452,"close":29.71}
{"ticker":"ININ","date":"2015-10-01","pret":0.02216,"close":29.32}
{"ticker":"ININ","date":"2015-10-02","pret":-0.01769,"close":30.28}
{"ticker":"ININ","date":"2015-10-05","pret":0.04299,"close":31.24}
{"ticker":"ININ","date":"2015-10-06","pret":0.02788,"close":31.02}
{"ticker":"ININ","date":"2015-10-07","pret":-0.00706,"close":31.75}
{"ticker":"ININ","date":"2015-10-08","pret":0.02071,"close":32.28}
{"ticker":"ININ","date":"2015-10-09","pret":0.02245,"close":32.64}
{"ticker":"ININ","date":"2015-10-12","pret":0.0089,"close":32.17}
{"ticker":"ININ","date":"2015-10-13","pret":-0.0235,"close":31.79}
{"ticker":"ININ","date":"2015-10-14","pret":-0.00659,"close":32.14}
{"ticker":"ININ","date":"2015-10-15","pret":0.0147,"close":33.02}
{"ticker":"ININ","date":"2015-10-16","pret":0.02695,"close":33.8}
{"ticker":"ININ","date":"2015-10-19","pret":0.0141,"close":32.65}
{"ticker":"ININ","date":"2015-10-20","pret":-0.02809,"close":32.33}
{"ticker":"ININ","date":"2015-10-21","pret":-0.00584,"close":31.59}
{"ticker":"ININ","date":"2015-10-22","pret":-0.01898,"close":31.69}
{"ticker":"ININ","date":"2015-10-23","pret":0.00626,"close":31.91}
{"ticker":"ININ","date":"2015-10-26","pret":-0.00658,"close":31.97}
{"ticker":"ININ","date":"2015-10-27","pret":-0.00252,"close":30.3}
{"ticker":"ININ","date":"2015-10-28","pret":-0.04477,"close":31.64}
{"ticker":"ININ","date":"2015-10-29","pret":0.03781,"close":32.28}
{"ticker":"ININ","date":"2015-10-30","pret":0.02134,"close":32.34}
{"ticker":"ININ","date":"2015-11-02","pret":0.00804,"close":33.04}
{"ticker":"ININ","date":"2015-11-03","pret":0.03807,"close":30.36}
{"ticker":"ININ","date":"2015-11-04","pret":-0.10329,"close":32.07}
{"ticker":"ININ","date":"2015-11-05","pret":0.05469,"close":32.18}
{"ticker":"ININ","date":"2015-11-06","pret":-0.00343,"close":33.03}
{"ticker":"ININ","date":"2015-11-09","pret":0.0118,"close":32.34}
{"ticker":"ININ","date":"2015-11-10","pret":-0.03454,"close":31.64}
{"ticker":"ININ","date":"2015-11-11","pret":0.01396,"close":31.17}
{"ticker":"ININ","date":"2015-11-12","pret":-0.02359,"close":31.17}
{"ticker":"ININ","date":"2015-11-13","pret":-0.00032,"close":31.96}
{"ticker":"ININ","date":"2015-11-16","pret":0.02831,"close":32.1}
{"ticker":"ININ","date":"2015-11-17","pret":0.01185,"close":32.88}
{"ticker":"ININ","date":"2015-11-18","pret":0.0163,"close":33.51}
{"ticker":"ININ","date":"2015-11-19","pret":0.02053,"close":32.83}
{"ticker":"ININ","date":"2015-11-20","pret":-0.01536,"close":32.84}
{"ticker":"ININ","date":"2015-11-23","pret":-0.00456,"close":34.16}
{"ticker":"ININ","date":"2015-11-24","pret":0.03798,"close":34.6}
{"ticker":"ININ","date":"2015-11-25","pret":0.01456,"close":34.68}
{"ticker":"ININ","date":"2015-11-26"}
{"ticker":"ININ","date":"2015-11-27","pret":0.00404,"close":34.69}
{"ticker":"ININ","date":"2015-11-30","pret":0.00431,"close":34.46}
{"ticker":"ININ","date":"2015-12-01","pret":-0.0098,"close":34.99}
{"ticker":"ININ","date":"2015-12-02","pret":0.01409,"close":35.18}
{"ticker":"ININ","date":"2015-12-03","pret":0.0037,"close":35.04}
{"ticker":"ININ","date":"2015-12-04","pret":0.00142,"close":35.01}
{"ticker":"ININ","date":"2015-12-07","pret":-0.00228,"close":34.97}
{"ticker":"ININ","date":"2015-12-08","pret":-0.01261,"close":34.94}
{"ticker":"ININ","date":"2015-12-09","pret":0.00374,"close":34.46}
{"ticker":"ININ","date":"2015-12-10","pret":-0.0168,"close":33.98}
{"ticker":"ININ","date":"2015-12-11","pret":-0.02544,"close":32.34}
{"ticker":"ININ","date":"2015-12-14","pret":-0.04005,"close":31.03}
{"ticker":"ININ","date":"2015-12-15","pret":-0.03362,"close":30.6}
{"ticker":"ININ","date":"2015-12-16","pret":-0.00777,"close":32.15}
{"ticker":"ININ","date":"2015-12-17"}
{"ticker":"ININ","date":"2015-12-18","pret":0.04202,"close":31.46}
{"ticker":"ININ","date":"2015-12-21","pret":-0.01066,"close":31.75}
{"ticker":"ININ","date":"2015-12-22","pret":0.00032,"close":31.89}
{"ticker":"ININ","date":"2015-12-23","pret":0.00909,"close":31.99}
{"ticker":"ININ","date":"2015-12-24","pret":-0.00031,"close":32.37}
{"ticker":"ININ","date":"2015-12-28","pret":0.00963,"close":32.41}
{"ticker":"ININ","date":"2015-12-29","pret":0.00463,"close":32.03}
{"ticker":"ININ","date":"2015-12-30","pret":-0.01332,"close":31.59}
{"ticker":"ININ","date":"2015-12-31","pret":-0.01762,"close":31.42}
{"ticker":"ININ","date":"2016-01-04","pret":-0.01536,"close":31.05}
{"ticker":"ININ","date":"2016-01-05","pret":-0.00679,"close":30.24}
{"ticker":"INN","date":"2015-01-02","pret":-0.00954,"close":12.46}
{"ticker":"INN","date":"2015-01-05","pret":-0.01205,"close":12.51}
{"ticker":"INN","date":"2015-01-06","pret":0.01125,"close":12.35}
{"ticker":"INN","date":"2015-01-07","pret":-0.0008,"close":12.53}
{"ticker":"INN","date":"2015-01-08","pret":0.01272,"close":12.84}
{"ticker":"INN","date":"2015-01-09","pret":0.01723,"close":12.66}
{"ticker":"INN","date":"2015-01-12","pret":-0.02039,"close":12.64}
{"ticker":"INN","date":"2015-01-13","pret":0.01572,"close":12.76}
{"ticker":"INN","date":"2015-01-14","pret":-0.01414,"close":12.88}
{"ticker":"INN","date":"2015-01-15","pret":0.02962,"close":12.82}
{"ticker":"INN","date":"2015-01-16","pret":-0.01236,"close":13.27}
{"ticker":"INN","date":"2015-01-20","pret":0.03364,"close":13.25}
{"ticker":"INN","date":"2015-01-21","pret":-0.00452,"close":13.12}
{"ticker":"INN","date":"2015-01-22","pret":-0.00303,"close":13.42}
{"ticker":"INN","date":"2015-01-23","pret":0.01802,"close":13.49}
{"ticker":"INN","date":"2015-01-26","pret":0.00445,"close":13.38}
{"ticker":"INN","date":"2015-01-27","pret":-0.01718,"close":13.36}
{"ticker":"INN","date":"2015-01-28","pret":0.01198,"close":13.12}
{"ticker":"INN","date":"2015-01-29","pret":-0.02259,"close":13.19}
{"ticker":"INN","date":"2015-01-30","pret":-0.00152,"close":12.82}
{"ticker":"INN","date":"2015-02-02","pret":-0.02315,"close":12.61}
{"ticker":"INN","date":"2015-02-03","pret":-0.01415,"close":12.76}
{"ticker":"INN","date":"2015-02-04","pret":0.05094,"close":13.17}
{"ticker":"INN","date":"2015-02-05","pret":-0.0068,"close":13.21}
{"ticker":"INN","date":"2015-02-06","pret":0.00076,"close":13.13}
{"ticker":"INN","date":"2015-02-09","pret":-0.00607,"close":12.85}
{"ticker":"INN","date":"2015-02-10","pret":-0.02156,"close":12.77}
{"ticker":"INN","date":"2015-02-11","pret":-0.01096,"close":12.8}
{"ticker":"INN","date":"2015-02-12","pret":0.01018,"close":12.97}
{"ticker":"INN","date":"2015-02-13","pret":0.01238,"close":13.05}
{"ticker":"INN","date":"2015-02-17","pret":0.00077,"close":13.47}
{"ticker":"INN","date":"2015-02-18","pret":0.03028,"close":13.64}
{"ticker":"INN","date":"2015-02-19","pret":0.01627,"close":13.18}
{"ticker":"INN","date":"2015-02-20","pret":-0.03206,"close":13.24}
{"ticker":"INN","date":"2015-02-23","pret":0.00529,"close":13.47}
{"ticker":"INN","date":"2015-02-24","pret":0.0105,"close":13.64}
{"ticker":"INN","date":"2015-02-25","pret":0.01701,"close":13.64}
{"ticker":"INN","date":"2015-02-26","pret":-0.00367,"close":13.64}
{"ticker":"INN","date":"2015-02-27","pret":0,"close":13.13}
{"ticker":"INN","date":"2015-03-02","pret":-0.0352,"close":13.45}
{"ticker":"INN","date":"2015-03-03","pret":0.02261,"close":13.53}
{"ticker":"INN","date":"2015-03-04","pret":0.00964,"close":13.74}
{"ticker":"INN","date":"2015-03-05","pret":0.02981,"close":13.8}
{"ticker":"INN","date":"2015-03-06","pret":-0.02172,"close":13.45}
{"ticker":"INN","date":"2015-03-09","pret":-0.01178,"close":13.3}
{"ticker":"INN","date":"2015-03-10","pret":-0.02779,"close":13.06}
{"ticker":"INN","date":"2015-03-11","pret":-0.00229,"close":13.35}
{"ticker":"INN","date":"2015-03-12","pret":0.03008,"close":13.61}
{"ticker":"INN","date":"2015-03-13","pret":0.01324,"close":13.72}
{"ticker":"INN","date":"2015-03-16","pret":0.00946,"close":13.65}
{"ticker":"INN","date":"2015-03-17","pret":-0.01606,"close":13.66}
{"ticker":"INN","date":"2015-03-18","pret":0.00367,"close":13.88}
{"ticker":"INN","date":"2015-03-19","pret":0.01239,"close":13.93}
{"ticker":"INN","date":"2015-03-20","pret":0.01295,"close":14.23}
{"ticker":"INN","date":"2015-03-23","pret":0.01982,"close":14.35}
{"ticker":"INN","date":"2015-03-24","pret":0.00559,"close":13.98}
{"ticker":"INN","date":"2015-03-25","pret":-0.02827,"close":13.63}
{"ticker":"INN","date":"2015-03-26","pret":-0.02909,"close":13.57}
{"ticker":"INN","date":"2015-03-27","pret":0.00148,"close":13.83}
{"ticker":"INN","date":"2015-03-30","pret":0.02618,"close":14.12}
{"ticker":"INN","date":"2015-03-31","pret":0.00573,"close":14.07}
{"ticker":"INN","date":"2015-04-01","pret":0.00427,"close":14.05}
{"ticker":"INN","date":"2015-04-02","pret":-0.00785,"close":13.98}
{"ticker":"INN","date":"2015-04-06","pret":0.00072,"close":14.09}
{"ticker":"INN","date":"2015-04-07","pret":0.00713,"close":13.91}
{"ticker":"INN","date":"2015-04-08","pret":-0.00928,"close":13.7}
{"ticker":"INN","date":"2015-04-09","pret":-0.01737,"close":13.23}
{"ticker":"INN","date":"2015-04-10","pret":-0.02813,"close":13.52}
{"ticker":"INN","date":"2015-04-13","pret":0.01268,"close":13.39}
{"ticker":"INN","date":"2015-04-14","pret":-0.00297,"close":13.19}
{"ticker":"INN","date":"2015-04-15","pret":-0.01498,"close":13.04}
{"ticker":"INN","date":"2015-04-16","pret":-0.01598,"close":13.15}
{"ticker":"INN","date":"2015-04-17","pret":0.00459,"close":13.03}
{"ticker":"INN","date":"2015-04-20","pret":-0.00153,"close":13.22}
{"ticker":"INN","date":"2015-04-21","pret":0.01442,"close":13.35}
{"ticker":"INN","date":"2015-04-22","pret":0.00526,"close":13.5}
{"ticker":"INN","date":"2015-04-23","pret":0.01044,"close":13.62}
{"ticker":"INN","date":"2015-04-24","pret":0.014,"close":13.57}
{"ticker":"INN","date":"2015-04-27","pret":-0.00513,"close":13.51}
{"ticker":"INN","date":"2015-04-28","pret":-0.00442,"close":13.75}
{"ticker":"INN","date":"2015-04-29","pret":0.01102,"close":13.71}
{"ticker":"INN","date":"2015-04-30","pret":-0.00439,"close":13.17}
{"ticker":"INN","date":"2015-05-01","pret":-0.03357,"close":13.35}
{"ticker":"INN","date":"2015-05-04","pret":0.01282,"close":13.17}
{"ticker":"INN","date":"2015-05-05","pret":-0.0212,"close":13.03}
{"ticker":"INN","date":"2015-05-06","pret":0.00686,"close":13.03}
{"ticker":"INN","date":"2015-05-07","pret":-0.00916,"close":13.22}
{"ticker":"INN","date":"2015-05-08","pret":0.02274,"close":13.37}
{"ticker":"INN","date":"2015-05-11","pret":0,"close":13.21}
{"ticker":"INN","date":"2015-05-12","pret":-0.01207,"close":13.31}
{"ticker":"INN","date":"2015-05-13","pret":0.00605,"close":13.12}
{"ticker":"INN","date":"2015-05-14","pret":-0.00151,"close":13.45}
{"ticker":"INN","date":"2015-05-15","pret":0.01796,"close":13.48}
{"ticker":"INN","date":"2015-05-18","pret":-0.00521,"close":13.55}
{"ticker":"INN","date":"2015-05-19","pret":0.00669,"close":13.45}
{"ticker":"INN","date":"2015-05-20","pret":-0.00074,"close":13.61}
{"ticker":"INN","date":"2015-05-21","pret":0.00739,"close":13.63}
{"ticker":"INN","date":"2015-05-22","pret":-0.00074,"close":13.55}
{"ticker":"INN","date":"2015-05-26","pret":-0.00888,"close":13.42}
{"ticker":"INN","date":"2015-05-27","pret":0.00148,"close":13.59}
{"ticker":"INN","date":"2015-05-28","pret":0.00886,"close":13.53}
{"ticker":"INN","date":"2015-05-29","pret":-0.00812,"close":13.36}
{"ticker":"INN","date":"2015-06-01","pret":-0.00371,"close":13.62}
{"ticker":"INN","date":"2015-06-02","pret":0.00741,"close":13.62}
{"ticker":"INN","date":"2015-06-03","pret":0.00882,"close":13.57}
{"ticker":"INN","date":"2015-06-04","pret":-0.01252,"close":13.32}
{"ticker":"INN","date":"2015-06-05","pret":-0.02173,"close":13.02}
{"ticker":"INN","date":"2015-06-08","pret":-0.01066,"close":12.66}
{"ticker":"INN","date":"2015-06-09","pret":-0.03269,"close":12.72}
{"ticker":"INN","date":"2015-06-10","pret":0.01492,"close":13.04}
{"ticker":"INN","date":"2015-06-11","pret":0.01777,"close":12.96}
{"ticker":"INN","date":"2015-06-12","pret":-0.00923,"close":12.95}
{"ticker":"INN","date":"2015-06-15","pret":0,"close":12.82}
{"ticker":"INN","date":"2015-06-16","pret":-0.01166,"close":12.9}
{"ticker":"INN","date":"2015-06-17","pret":0.01166,"close":12.89}
{"ticker":"INN","date":"2015-06-18","pret":0.00154,"close":13.16}
{"ticker":"INN","date":"2015-06-19","pret":0.01607,"close":13.18}
{"ticker":"INN","date":"2015-06-22","pret":0.00379,"close":13.15}
{"ticker":"INN","date":"2015-06-23","pret":-0.00759,"close":13.11}
{"ticker":"INN","date":"2015-06-24","pret":-0.00076,"close":12.98}
{"ticker":"INN","date":"2015-06-25","pret":-0.00459,"close":12.99}
{"ticker":"INN","date":"2015-06-26","pret":0,"close":13.07}
{"ticker":"INN","date":"2015-06-29","pret":0,"close":12.77}
{"ticker":"INN","date":"2015-06-30","pret":-0.01079,"close":13.01}
{"ticker":"INN","date":"2015-07-01","pret":0.01766,"close":13.27}
{"ticker":"INN","date":"2015-07-02","pret":0.01586,"close":13.36}
{"ticker":"INN","date":"2015-07-06","pret":-0.00225,"close":13.72}
{"ticker":"INN","date":"2015-07-07","pret":0.0325,"close":13.99}
{"ticker":"INN","date":"2015-07-08","pret":0.0058,"close":13.77}
{"ticker":"INN","date":"2015-07-09","pret":0.00433,"close":13.95}
{"ticker":"INN","date":"2015-07-10","pret":0.01287,"close":14.19}
{"ticker":"INN","date":"2015-07-13","pret":0.012,"close":14.18}
{"ticker":"INN","date":"2015-07-14","pret":0.01117,"close":14.32}
{"ticker":"INN","date":"2015-07-15","pret":-0.00976,"close":14.28}
{"ticker":"INN","date":"2015-07-16","pret":0.00698,"close":14.53}
{"ticker":"INN","date":"2015-07-17","pret":0.01245,"close":14.5}
{"ticker":"INN","date":"2015-07-20","pret":-0.01873,"close":14.28}
{"ticker":"INN","date":"2015-07-21","pret":-0.01482,"close":13.93}
{"ticker":"INN","date":"2015-07-22","pret":-0.01504,"close":14.02}
{"ticker":"INN","date":"2015-07-23","pret":0.01219,"close":13.63}
{"ticker":"INN","date":"2015-07-24","pret":-0.03334,"close":13.49}
{"ticker":"INN","date":"2015-07-27","pret":-0.00814,"close":13.7}
{"ticker":"INN","date":"2015-07-28","pret":0.02132,"close":13.65}
{"ticker":"INN","date":"2015-07-29","pret":-0.01023,"close":13.67}
{"ticker":"INN","date":"2015-07-30","pret":-0.00074,"close":13.6}
{"ticker":"INN","date":"2015-07-31","pret":0.0066,"close":13.63}
{"ticker":"INN","date":"2015-08-03","pret":-0.00073,"close":13.65}
{"ticker":"INN","date":"2015-08-04","pret":0.00365,"close":12.89}
{"ticker":"INN","date":"2015-08-05","pret":-0.06003,"close":12.72}
{"ticker":"INN","date":"2015-08-06","pret":-0.01716,"close":12.44}
{"ticker":"INN","date":"2015-08-07","pret":-0.02954,"close":12.33}
{"ticker":"INN","date":"2015-08-10","pret":0.00727,"close":12.49}
{"ticker":"INN","date":"2015-08-11","pret":-0.00403,"close":12.53}
{"ticker":"INN","date":"2015-08-12","pret":-0.01465,"close":12.25}
{"ticker":"INN","date":"2015-08-13","pret":0.02509,"close":12.35}
{"ticker":"INN","date":"2015-08-14","pret":-0.01206,"close":12.38}
{"ticker":"INN","date":"2015-08-17","pret":-0.00081,"close":12.5}
{"ticker":"INN","date":"2015-08-18","pret":0.00967,"close":12.45}
{"ticker":"INN","date":"2015-08-19","pret":-0.00241,"close":12.46}
{"ticker":"INN","date":"2015-08-20","pret":-0.00161,"close":12.5}
{"ticker":"INN","date":"2015-08-21","pret":-0.01542,"close":12.21}
{"ticker":"INN","date":"2015-08-24","pret":-0.05981,"close":11.58}
{"ticker":"INN","date":"2015-08-25","pret":0.03581,"close":11.43}
{"ticker":"INN","date":"2015-08-26","pret":-0.02373,"close":11.82}
{"ticker":"INN","date":"2015-08-27","pret":0.01869,"close":12.11}
{"ticker":"INN","date":"2015-08-28","pret":0.04927,"close":12.31}
{"ticker":"INN","date":"2015-08-31","pret":-0.02269,"close":12.13}
{"ticker":"INN","date":"2015-09-01","pret":-0.02406,"close":11.86}
{"ticker":"INN","date":"2015-09-02","pret":0.00586,"close":11.97}
{"ticker":"INN","date":"2015-09-03","pret":0.00417,"close":12.04}
{"ticker":"INN","date":"2015-09-04","pret":-0.01508,"close":11.88}
{"ticker":"INN","date":"2015-09-08","pret":0.01922,"close":12.22}
{"ticker":"INN","date":"2015-09-09","pret":0.0213,"close":12.1}
{"ticker":"INN","date":"2015-09-10","pret":-0.03044,"close":12.06}
{"ticker":"INN","date":"2015-09-11","pret":0.00334,"close":12.19}
{"ticker":"INN","date":"2015-09-14","pret":0.01979,"close":12.26}
{"ticker":"INN","date":"2015-09-15","pret":0.00082,"close":12.15}
{"ticker":"INN","date":"2015-09-16","pret":-0.00984,"close":12.18}
{"ticker":"INN","date":"2015-09-17","pret":0.00329,"close":12.31}
{"ticker":"INN","date":"2015-09-18","pret":-0.00576,"close":11.99}
{"ticker":"INN","date":"2015-09-21","pret":-0.00248,"close":12.14}
{"ticker":"INN","date":"2015-09-22","pret":-0.00581,"close":11.75}
{"ticker":"INN","date":"2015-09-23","pret":-0.01679,"close":12.06}
{"ticker":"INN","date":"2015-09-24","pret":0.01262,"close":11.85}
{"ticker":"INN","date":"2015-09-25","pret":-0.00251,"close":11.93}
{"ticker":"INN","date":"2015-09-28","pret":-0.00336,"close":11.59}
{"ticker":"INN","date":"2015-09-29","pret":-0.02469,"close":11.5}
{"ticker":"INN","date":"2015-09-30","pret":-0.00173,"close":11.67}
{"ticker":"INN","date":"2015-10-01","pret":0.00774,"close":12.12}
{"ticker":"INN","date":"2015-10-02","pret":0.03204,"close":12.19}
{"ticker":"INN","date":"2015-10-05","pret":0.01319,"close":12.42}
{"ticker":"INN","date":"2015-10-06","pret":0.01463,"close":12.4}
{"ticker":"INN","date":"2015-10-07","pret":0.00161,"close":12.74}
{"ticker":"INN","date":"2015-10-08","pret":0.02546,"close":12.95}
{"ticker":"INN","date":"2015-10-09","pret":0.01945,"close":12.89}
{"ticker":"INN","date":"2015-10-12","pret":-0.00618,"close":12.89}
{"ticker":"INN","date":"2015-10-13","pret":-0.00388,"close":12.63}
{"ticker":"INN","date":"2015-10-14","pret":-0.01727,"close":12.55}
{"ticker":"INN","date":"2015-10-15","pret":0,"close":12.89}
{"ticker":"INN","date":"2015-10-16","pret":0.02425,"close":12.99}
{"ticker":"INN","date":"2015-10-19","pret":-0.00155,"close":13.25}
{"ticker":"INN","date":"2015-10-20","pret":0.02144,"close":13.4}
{"ticker":"INN","date":"2015-10-21","pret":0.0128,"close":12.91}
{"ticker":"INN","date":"2015-10-22","pret":-0.02576,"close":13.17}
{"ticker":"INN","date":"2015-10-23","pret":0.01296,"close":12.7}
{"ticker":"INN","date":"2015-10-26","pret":-0.03783,"close":12.71}
{"ticker":"INN","date":"2015-10-27","pret":-0.00473,"close":12.75}
{"ticker":"INN","date":"2015-10-28","pret":0.01101,"close":13.27}
{"ticker":"INN","date":"2015-10-29","pret":0.03155,"close":13.24}
{"ticker":"INN","date":"2015-10-30","pret":0.00076,"close":13.08}
{"ticker":"INN","date":"2015-11-02","pret":-0.01066,"close":13.26}
{"ticker":"INN","date":"2015-11-03","pret":0.01443,"close":13.62}
{"ticker":"INN","date":"2015-11-04","pret":0.02752,"close":13.5}
{"ticker":"INN","date":"2015-11-05","pret":-0.00515,"close":13.48}
{"ticker":"INN","date":"2015-11-06","pret":-0.01336,"close":13.57}
{"ticker":"INN","date":"2015-11-09","pret":0.00373,"close":13.4}
{"ticker":"INN","date":"2015-11-10","pret":-0.00298,"close":13.64}
{"ticker":"INN","date":"2015-11-11","pret":0.01923,"close":13.38}
{"ticker":"INN","date":"2015-11-12","pret":-0.03201,"close":13.17}
{"ticker":"INN","date":"2015-11-13","pret":-0.01141,"close":12.89}
{"ticker":"INN","date":"2015-11-16","pret":-0.01464,"close":12.97}
{"ticker":"INN","date":"2015-11-17","pret":0.01464,"close":12.81}
{"ticker":"INN","date":"2015-11-18","pret":-0.01775,"close":12.81}
{"ticker":"INN","date":"2015-11-19","pret":-0.00312,"close":12.78}
{"ticker":"INN","date":"2015-11-20","pret":0.00545,"close":12.86}
{"ticker":"INN","date":"2015-11-23","pret":-0.00311,"close":13.01}
{"ticker":"INN","date":"2015-11-24","pret":0.00854,"close":13.06}
{"ticker":"INN","date":"2015-11-25","pret":0.0077,"close":13.27}
{"ticker":"INN","date":"2015-11-26"}
{"ticker":"INN","date":"2015-11-27","pret":0.01598,"close":13.47}
{"ticker":"INN","date":"2015-11-30","pret":0.01795,"close":13.33}
{"ticker":"INN","date":"2015-12-01","pret":-0.00744,"close":13.49}
{"ticker":"INN","date":"2015-12-02","pret":0.00521,"close":12.92}
{"ticker":"INN","date":"2015-12-03","pret":-0.03786,"close":12.5}
{"ticker":"INN","date":"2015-12-04","pret":-0.03374,"close":12.57}
{"ticker":"INN","date":"2015-12-07","pret":0.00239,"close":12.54}
{"ticker":"INN","date":"2015-12-08","pret":-0.0088,"close":12.2}
{"ticker":"INN","date":"2015-12-09","pret":-0.02357,"close":12.17}
{"ticker":"INN","date":"2015-12-10","pret":0.00164,"close":12.32}
{"ticker":"INN","date":"2015-12-11","pret":-0.00329,"close":12.15}
{"ticker":"INN","date":"2015-12-14","pret":-0.00165,"close":12.03}
{"ticker":"INN","date":"2015-12-15","pret":-0.00082,"close":12.1}
{"ticker":"INN","date":"2015-12-16","pret":0.00576,"close":12.31}
{"ticker":"INN","date":"2015-12-17"}
{"ticker":"INN","date":"2015-12-18","pret":-0.00247,"close":11.64}
{"ticker":"INN","date":"2015-12-21","pret":-0.03603,"close":11.94}
{"ticker":"INN","date":"2015-12-22","pret":0.02111,"close":12}
{"ticker":"INN","date":"2015-12-23","pret":0.00915,"close":12.15}
{"ticker":"INN","date":"2015-12-24","pret":0.00578,"close":12.12}
{"ticker":"INN","date":"2015-12-28","pret":-0.00495,"close":12.13}
{"ticker":"INN","date":"2015-12-29","pret":0.0066,"close":12.31}
{"ticker":"INN","date":"2015-12-30","pret":0.01144,"close":12.2}
{"ticker":"INN","date":"2015-12-31","pret":-0.01226,"close":11.95}
{"ticker":"INN","date":"2016-01-04","pret":-0.04199,"close":11.43}
{"ticker":"INN","date":"2016-01-05","pret":-0.01817,"close":11.57}
{"ticker":"INO","date":"2015-01-02","pret":0.01081,"close":9.32}
{"ticker":"INO","date":"2015-01-05","pret":0.0107,"close":9.28}
{"ticker":"INO","date":"2015-01-06","pret":0.01058,"close":9.23}
{"ticker":"INO","date":"2015-01-07","pret":-0.01485,"close":9.34}
{"ticker":"INO","date":"2015-01-08","pret":0.00957,"close":9.36}
{"ticker":"INO","date":"2015-01-09","pret":-0.01493,"close":9.49}
{"ticker":"INO","date":"2015-01-12","pret":0.02126,"close":9.3}
{"ticker":"INO","date":"2015-01-13","pret":-0.01163,"close":8.96}
{"ticker":"INO","date":"2015-01-14","pret":-0.05129,"close":9.07}
{"ticker":"INO","date":"2015-01-15","pret":0.01445,"close":8.78}
{"ticker":"INO","date":"2015-01-16","pret":-0.03482,"close":8.77}
{"ticker":"INO","date":"2015-01-20","pret":0.00114,"close":8.94}
{"ticker":"INO","date":"2015-01-21","pret":0.01922,"close":8.66}
{"ticker":"INO","date":"2015-01-22","pret":-0.0307,"close":8.5}
{"ticker":"INO","date":"2015-01-23","pret":-0.01865,"close":8.61}
{"ticker":"INO","date":"2015-01-26","pret":0.01286,"close":8.88}
{"ticker":"INO","date":"2015-01-27","pret":0.01841,"close":8.94}
{"ticker":"INO","date":"2015-01-28","pret":0.0192,"close":8.5}
{"ticker":"INO","date":"2015-01-29","pret":-0.05165,"close":8.5}
{"ticker":"INO","date":"2015-01-30","pret":-0.00472,"close":8.34}
{"ticker":"INO","date":"2015-02-02","pret":0.0257,"close":8.21}
{"ticker":"INO","date":"2015-02-03","pret":-0.0533,"close":8.29}
{"ticker":"INO","date":"2015-02-04","pret":-0.00244,"close":8.03}
{"ticker":"INO","date":"2015-02-05","pret":-0.01722,"close":8.23}
{"ticker":"INO","date":"2015-02-06","pret":0.01844,"close":8.2}
{"ticker":"INO","date":"2015-02-09","pret":-0.00856,"close":7.91}
{"ticker":"INO","date":"2015-02-10","pret":-0.0186,"close":7.66}
{"ticker":"INO","date":"2015-02-11","pret":-0.05004,"close":6.81}
{"ticker":"INO","date":"2015-02-12","pret":-0.1039,"close":6.95}
{"ticker":"INO","date":"2015-02-13","pret":0.02166,"close":6.8}
{"ticker":"INO","date":"2015-02-17","pret":-0.03637,"close":6.78}
{"ticker":"INO","date":"2015-02-18","pret":0.00591,"close":6.99}
{"ticker":"INO","date":"2015-02-19","pret":0.03046,"close":6.85}
{"ticker":"INO","date":"2015-02-20","pret":-0.01875,"close":6.88}
{"ticker":"INO","date":"2015-02-23","pret":0.02586,"close":6.82}
{"ticker":"INO","date":"2015-02-24","pret":-0.03758,"close":6.45}
{"ticker":"INO","date":"2015-02-25","pret":-0.04982,"close":6.94}
{"ticker":"INO","date":"2015-02-26","pret":0.07455,"close":7.03}
{"ticker":"INO","date":"2015-02-27","pret":0.01427,"close":7.08}
{"ticker":"INO","date":"2015-03-02","pret":-0.00284,"close":7.17}
{"ticker":"INO","date":"2015-03-03","pret":0.01969,"close":7.05}
{"ticker":"INO","date":"2015-03-04","pret":-0.01827,"close":7.36}
{"ticker":"INO","date":"2015-03-05","pret":0.04845,"close":7.56}
{"ticker":"INO","date":"2015-03-06","pret":0.02007,"close":7.35}
{"ticker":"INO","date":"2015-03-09","pret":-0.03367,"close":7.14}
{"ticker":"INO","date":"2015-03-10","pret":-0.03343,"close":7.09}
{"ticker":"INO","date":"2015-03-11","pret":0.02518,"close":7.17}
{"ticker":"INO","date":"2015-03-12","pret":0.00138,"close":7.3}
{"ticker":"INO","date":"2015-03-13","pret":0.02318,"close":7.04}
{"ticker":"INO","date":"2015-03-16","pret":-0.04408,"close":8.42}
{"ticker":"INO","date":"2015-03-17","pret":0.17997,"close":8.56}
{"ticker":"INO","date":"2015-03-18","pret":-0.00118,"close":8.38}
{"ticker":"INO","date":"2015-03-19","pret":-0.01663,"close":9.45}
{"ticker":"INO","date":"2015-03-20","pret":0.12903,"close":9.09}
{"ticker":"INO","date":"2015-03-23","pret":-0.03426,"close":8.86}
{"ticker":"INO","date":"2015-03-24","pret":-0.03661,"close":8.73}
{"ticker":"INO","date":"2015-03-25","pret":-0.00794,"close":8.19}
{"ticker":"INO","date":"2015-03-26","pret":-0.09304,"close":8.09}
{"ticker":"INO","date":"2015-03-27","pret":0.01612,"close":8.28}
{"ticker":"INO","date":"2015-03-30","pret":0.03861,"close":8.33}
{"ticker":"INO","date":"2015-03-31","pret":-0.02395,"close":8.16}
{"ticker":"INO","date":"2015-04-01","pret":-0.00852,"close":8.47}
{"ticker":"INO","date":"2015-04-02","pret":0.04072,"close":8.68}
{"ticker":"INO","date":"2015-04-06","pret":0.02091,"close":9.07}
{"ticker":"INO","date":"2015-04-07","pret":0.05588,"close":9.08}
{"ticker":"INO","date":"2015-04-08","pret":0.03209,"close":9.72}
{"ticker":"INO","date":"2015-04-09","pret":0.08182,"close":9.96}
{"ticker":"INO","date":"2015-04-10","pret":-0.03053,"close":9.78}
{"ticker":"INO","date":"2015-04-13","pret":-0.04814,"close":9.88}
{"ticker":"INO","date":"2015-04-14","pret":0.04814,"close":10.48}
{"ticker":"INO","date":"2015-04-15","pret":0.05827,"close":10.38}
{"ticker":"INO","date":"2015-04-16","pret":-0.00948,"close":10.32}
{"ticker":"INO","date":"2015-04-17","pret":-0.03193,"close":10.04}
{"ticker":"INO","date":"2015-04-20","pret":-0.0079,"close":10.32}
{"ticker":"INO","date":"2015-04-21","pret":0.0615,"close":10.48}
{"ticker":"INO","date":"2015-04-22","pret":-0.01219,"close":10.38}
{"ticker":"INO","date":"2015-04-23","pret":-0.01905,"close":10.6}
{"ticker":"INO","date":"2015-04-24","pret":0.01432,"close":10.35}
{"ticker":"INO","date":"2015-04-27","pret":-0.01432,"close":10.06}
{"ticker":"INO","date":"2015-04-28","pret":-0.02433,"close":9.71}
{"ticker":"INO","date":"2015-04-29","pret":-0.04329,"close":9.85}
{"ticker":"INO","date":"2015-04-30","pret":-0.15914,"close":8.16}
{"ticker":"INO","date":"2015-05-01","pret":0.00481,"close":8.42}
{"ticker":"INO","date":"2015-05-04","pret":0.0202,"close":8.46}
{"ticker":"INO","date":"2015-05-05","pret":-0.00354,"close":8.27}
{"ticker":"INO","date":"2015-05-06","pret":-0.02028,"close":8.09}
{"ticker":"INO","date":"2015-05-07","pret":-0.02439,"close":8.08}
{"ticker":"INO","date":"2015-05-08","pret":0.00615,"close":8.01}
{"ticker":"INO","date":"2015-05-11","pret":-0.02485,"close":8.01}
{"ticker":"INO","date":"2015-05-12","pret":0.01498,"close":8.1}
{"ticker":"INO","date":"2015-05-13","pret":0.00864,"close":7.86}
{"ticker":"INO","date":"2015-05-14","pret":-0.03373,"close":7.99}
{"ticker":"INO","date":"2015-05-15","pret":0.01513,"close":7.97}
{"ticker":"INO","date":"2015-05-18","pret":-0.00251,"close":8.11}
{"ticker":"INO","date":"2015-05-19","pret":0.02233,"close":8.26}
{"ticker":"INO","date":"2015-05-20","pret":0.00977,"close":8.21}
{"ticker":"INO","date":"2015-05-21","pret":0.01328,"close":8.26}
{"ticker":"INO","date":"2015-05-22","pret":-0.00843,"close":8.83}
{"ticker":"INO","date":"2015-05-26","pret":0.06212,"close":8.36}
{"ticker":"INO","date":"2015-05-27","pret":-0.03469,"close":8.39}
{"ticker":"INO","date":"2015-05-28","pret":-0.0202,"close":8.58}
{"ticker":"INO","date":"2015-05-29","pret":0.02724,"close":8.41}
{"ticker":"INO","date":"2015-06-01","pret":-0.00703,"close":8.34}
{"ticker":"INO","date":"2015-06-02","pret":-0.01661,"close":8.42}
{"ticker":"INO","date":"2015-06-03","pret":0.01307,"close":8.6}
{"ticker":"INO","date":"2015-06-04","pret":0.00706,"close":9.03}
{"ticker":"INO","date":"2015-06-05","pret":0.08642,"close":8.7}
{"ticker":"INO","date":"2015-06-08","pret":-0.07825,"close":8.76}
{"ticker":"INO","date":"2015-06-09","pret":0.02639,"close":8.83}
{"ticker":"INO","date":"2015-06-10","pret":0.01126,"close":8.86}
{"ticker":"INO","date":"2015-06-11","pret":0.00112,"close":8.93}
{"ticker":"INO","date":"2015-06-12","pret":-0.00673,"close":8.62}
{"ticker":"INO","date":"2015-06-15","pret":-0.02972,"close":8.5}
{"ticker":"INO","date":"2015-06-16","pret":-0.02229,"close":8.63}
{"ticker":"INO","date":"2015-06-17","pret":0.02922,"close":8.68}
{"ticker":"INO","date":"2015-06-18","pret":0.00574,"close":8.73}
{"ticker":"INO","date":"2015-06-19","pret":0.00685,"close":8.92}
{"ticker":"INO","date":"2015-06-22","pret":0.02027,"close":8.98}
{"ticker":"INO","date":"2015-06-23","pret":0.00667,"close":9.09}
{"ticker":"INO","date":"2015-06-24","pret":0.00662,"close":8.8}
{"ticker":"INO","date":"2015-06-25","pret":-0.03242,"close":8.38}
{"ticker":"INO","date":"2015-06-26","pret":-0.0394,"close":8.5}
{"ticker":"INO","date":"2015-06-29","pret":-0.0203,"close":7.99}
{"ticker":"INO","date":"2015-06-30","pret":-0.0269,"close":8.16}
{"ticker":"INO","date":"2015-07-01","pret":0.01598,"close":8.14}
{"ticker":"INO","date":"2015-07-02","pret":-0.00612,"close":7.92}
{"ticker":"INO","date":"2015-07-06","pret":-0.04389,"close":7.87}
{"ticker":"INO","date":"2015-07-07","pret":0.00893,"close":7.65}
{"ticker":"INO","date":"2015-07-08","pret":-0.04549,"close":7.04}
{"ticker":"INO","date":"2015-07-09","pret":-0.04766,"close":7.27}
{"ticker":"INO","date":"2015-07-10","pret":0.02887,"close":7.46}
{"ticker":"INO","date":"2015-07-13","pret":0.02277,"close":7.6}
{"ticker":"INO","date":"2015-07-14","pret":0.00397,"close":7.88}
{"ticker":"INO","date":"2015-07-15","pret":0.04135,"close":7.76}
{"ticker":"INO","date":"2015-07-16","pret":-0.01018,"close":7.71}
{"ticker":"INO","date":"2015-07-17","pret":-0.01287,"close":7.67}
{"ticker":"INO","date":"2015-07-20","pret":-0.0065,"close":7.5}
{"ticker":"INO","date":"2015-07-21","pret":-0.01842,"close":7.31}
{"ticker":"INO","date":"2015-07-22","pret":-0.03789,"close":7.32}
{"ticker":"INO","date":"2015-07-23","pret":0.02452,"close":7.23}
{"ticker":"INO","date":"2015-07-24","pret":-0.03284,"close":7.06}
{"ticker":"INO","date":"2015-07-27","pret":-0.01966,"close":7.18}
{"ticker":"INO","date":"2015-07-28","pret":0.02797,"close":7.4}
{"ticker":"INO","date":"2015-07-29","pret":0.02989,"close":7.4}
{"ticker":"INO","date":"2015-07-30","pret":-0.0162,"close":7.21}
{"ticker":"INO","date":"2015-07-31","pret":-0.0082,"close":7.29}
{"ticker":"INO","date":"2015-08-03","pret":0,"close":7.25}
{"ticker":"INO","date":"2015-08-04","pret":-0.00965,"close":7.15}
{"ticker":"INO","date":"2015-08-05","pret":-0.00974,"close":7.18}
{"ticker":"INO","date":"2015-08-06","pret":0.0014,"close":6.8}
{"ticker":"INO","date":"2015-08-07","pret":-0.04865,"close":6.49}
{"ticker":"INO","date":"2015-08-10","pret":0.15958,"close":8.19}
{"ticker":"INO","date":"2015-08-11","pret":0.03077,"close":7.82}
{"ticker":"INO","date":"2015-08-12","pret":-0.07159,"close":7.82}
{"ticker":"INO","date":"2015-08-13","pret":0.01807,"close":7.34}
{"ticker":"INO","date":"2015-08-14","pret":-0.06744,"close":7.37}
{"ticker":"INO","date":"2015-08-17","pret":0.01224,"close":7.88}
{"ticker":"INO","date":"2015-08-18","pret":0.05903,"close":7.44}
{"ticker":"INO","date":"2015-08-19","pret":-0.05903,"close":7.64}
{"ticker":"INO","date":"2015-08-20","pret":0.02667,"close":7.05}
{"ticker":"INO","date":"2015-08-21","pret":-0.09518,"close":7.04}
{"ticker":"INO","date":"2015-08-24","pret":-0.06117,"close":6.54}
{"ticker":"INO","date":"2015-08-25","pret":0.06694,"close":6.59}
{"ticker":"INO","date":"2015-08-26","pret":-0.02476,"close":6.8}
{"ticker":"INO","date":"2015-08-27","pret":0.01319,"close":6.98}
{"ticker":"INO","date":"2015-08-28","pret":0.07025,"close":7.73}
{"ticker":"INO","date":"2015-08-31","pret":0.04769,"close":7.49}
{"ticker":"INO","date":"2015-09-01","pret":-0.06411,"close":7.1}
{"ticker":"INO","date":"2015-09-02","pret":-0.00553,"close":7.23}
{"ticker":"INO","date":"2015-09-03","pret":-0.00696,"close":7.09}
{"ticker":"INO","date":"2015-09-04","pret":-0.0226,"close":7.11}
{"ticker":"INO","date":"2015-09-08","pret":0.02817,"close":7.15}
{"ticker":"INO","date":"2015-09-09","pret":0.00554,"close":6.9}
{"ticker":"INO","date":"2015-09-10","pret":-0.05391,"close":7.11}
{"ticker":"INO","date":"2015-09-11","pret":0.03015,"close":7.34}
{"ticker":"INO","date":"2015-09-14","pret":0.03612,"close":7.35}
{"ticker":"INO","date":"2015-09-15","pret":0.00136,"close":7.47}
{"ticker":"INO","date":"2015-09-16","pret":0.0229,"close":7.47}
{"ticker":"INO","date":"2015-09-17","pret":0.04555,"close":7.64}
{"ticker":"INO","date":"2015-09-18","pret":-0.04688,"close":7.39}
{"ticker":"INO","date":"2015-09-21","pret":0.00797,"close":7.29}
{"ticker":"INO","date":"2015-09-22","pret":-0.06137,"close":7.19}
{"ticker":"INO","date":"2015-09-23","pret":0.01258,"close":7.08}
{"ticker":"INO","date":"2015-09-24","pret":-0.02389,"close":7.17}
{"ticker":"INO","date":"2015-09-25","pret":0.02805,"close":6.57}
{"ticker":"INO","date":"2015-09-28","pret":-0.10336,"close":6.12}
{"ticker":"INO","date":"2015-09-29","pret":-0.06659,"close":5.69}
{"ticker":"INO","date":"2015-09-30","pret":-0.05216,"close":5.78}
{"ticker":"INO","date":"2015-10-01","pret":0.00517,"close":5.68}
{"ticker":"INO","date":"2015-10-02","pret":-0.0439,"close":5.91}
{"ticker":"INO","date":"2015-10-05","pret":0.066,"close":6.15}
{"ticker":"INO","date":"2015-10-06","pret":0.04116,"close":5.82}
{"ticker":"INO","date":"2015-10-07","pret":-0.05129,"close":6.02}
{"ticker":"INO","date":"2015-10-08","pret":0.01349,"close":5.96}
{"ticker":"INO","date":"2015-10-09","pret":0.00501,"close":6.16}
{"ticker":"INO","date":"2015-10-12","pret":0.02306,"close":5.91}
{"ticker":"INO","date":"2015-10-13","pret":-0.05181,"close":5.65}
{"ticker":"INO","date":"2015-10-14","pret":-0.03136,"close":5.9}
{"ticker":"INO","date":"2015-10-15","pret":0.0416,"close":6.29}
{"ticker":"INO","date":"2015-10-16","pret":0.06411,"close":6.23}
{"ticker":"INO","date":"2015-10-19","pret":-0.0096,"close":6.26}
{"ticker":"INO","date":"2015-10-20","pret":0.00161,"close":6.28}
{"ticker":"INO","date":"2015-10-21","pret":0.01434,"close":6.24}
{"ticker":"INO","date":"2015-10-22","pret":-0.01434,"close":6.39}
{"ticker":"INO","date":"2015-10-23","pret":0.0347,"close":6.61}
{"ticker":"INO","date":"2015-10-26","pret":0.02299,"close":6.57}
{"ticker":"INO","date":"2015-10-27","pret":-0.0122,"close":6.43}
{"ticker":"INO","date":"2015-10-28","pret":-0.00615,"close":6.67}
{"ticker":"INO","date":"2015-10-29","pret":0.01683,"close":6.46}
{"ticker":"INO","date":"2015-10-30","pret":-0.01838,"close":6.33}
{"ticker":"INO","date":"2015-11-02","pret":-0.01872,"close":6.66}
{"ticker":"INO","date":"2015-11-03","pret":0.04164,"close":6.6}
{"ticker":"INO","date":"2015-11-04","pret":-0.00151,"close":6.58}
{"ticker":"INO","date":"2015-11-05","pret":0.03566,"close":6.82}
{"ticker":"INO","date":"2015-11-06","pret":0,"close":6.73}
{"ticker":"INO","date":"2015-11-09","pret":-0.01323,"close":7.02}
{"ticker":"INO","date":"2015-11-10","pret":0.03489,"close":6.94}
{"ticker":"INO","date":"2015-11-11","pret":-0.00861,"close":7.11}
{"ticker":"INO","date":"2015-11-12","pret":0.00718,"close":7.05}
{"ticker":"INO","date":"2015-11-13","pret":0.00286,"close":7.08}
{"ticker":"INO","date":"2015-11-16","pret":0,"close":6.94}
{"ticker":"INO","date":"2015-11-17","pret":-0.00429,"close":6.87}
{"ticker":"INO","date":"2015-11-18","pret":-0.01298,"close":6.73}
{"ticker":"INO","date":"2015-11-19","pret":-0.02053,"close":6.81}
{"ticker":"INO","date":"2015-11-20","pret":0.01178,"close":6.8}
{"ticker":"INO","date":"2015-11-23","pret":-0.00882,"close":6.88}
{"ticker":"INO","date":"2015-11-24","pret":0.00736,"close":7.07}
{"ticker":"INO","date":"2015-11-25","pret":0.03175,"close":7.23}
{"ticker":"INO","date":"2015-11-26"}
{"ticker":"INO","date":"2015-11-27","pret":0.02525,"close":7.36}
{"ticker":"INO","date":"2015-11-30","pret":0.02462,"close":7.41}
{"ticker":"INO","date":"2015-12-01","pret":0.00405,"close":7.35}
{"ticker":"INO","date":"2015-12-02","pret":-0.01765,"close":7.3}
{"ticker":"INO","date":"2015-12-03","pret":0.00137,"close":6.94}
{"ticker":"INO","date":"2015-12-04","pret":-0.05483,"close":7.12}
{"ticker":"INO","date":"2015-12-07","pret":0.02427,"close":6.77}
{"ticker":"INO","date":"2015-12-08","pret":-0.05658,"close":6.71}
{"ticker":"INO","date":"2015-12-09","pret":0.00149,"close":6.7}
{"ticker":"INO","date":"2015-12-10","pret":-0.00598,"close":6.69}
{"ticker":"INO","date":"2015-12-11","pret":-0.02121,"close":6.22}
{"ticker":"INO","date":"2015-12-14","pret":-0.04864,"close":6.14}
{"ticker":"INO","date":"2015-12-15","pret":0,"close":6.26}
{"ticker":"INO","date":"2015-12-16","pret":0.0096,"close":6.63}
{"ticker":"INO","date":"2015-12-17"}
{"ticker":"INO","date":"2015-12-18","pret":0.05574,"close":6.87}
{"ticker":"INO","date":"2015-12-21","pret":0.04419,"close":6.89}
{"ticker":"INO","date":"2015-12-22","pret":-0.00723,"close":6.95}
{"ticker":"INO","date":"2015-12-23","pret":0.01154,"close":6.94}
{"ticker":"INO","date":"2015-12-24","pret":-0.01009,"close":7.07}
{"ticker":"INO","date":"2015-12-28","pret":0.01439,"close":7.03}
{"ticker":"INO","date":"2015-12-29","pret":0.01136,"close":7.08}
{"ticker":"INO","date":"2015-12-30","pret":-0.00567,"close":7}
{"ticker":"INO","date":"2015-12-31","pret":-0.01143,"close":6.72}
{"ticker":"INO","date":"2016-01-04","pret":-0.06684,"close":6.4}
{"ticker":"INO","date":"2016-01-05","pret":-0.00771,"close":6.3}
{"ticker":"INOV","date":"2015-01-02"}
{"ticker":"INOV","date":"2015-01-05"}
{"ticker":"INOV","date":"2015-01-06"}
{"ticker":"INOV","date":"2015-01-07"}
{"ticker":"INOV","date":"2015-01-08"}
{"ticker":"INOV","date":"2015-01-09"}
{"ticker":"INOV","date":"2015-01-12"}
{"ticker":"INOV","date":"2015-01-13"}
{"ticker":"INOV","date":"2015-01-14"}
{"ticker":"INOV","date":"2015-01-15"}
{"ticker":"INOV","date":"2015-01-16"}
{"ticker":"INOV","date":"2015-01-20"}
{"ticker":"INOV","date":"2015-01-21"}
{"ticker":"INOV","date":"2015-01-22"}
{"ticker":"INOV","date":"2015-01-23"}
{"ticker":"INOV","date":"2015-01-26"}
{"ticker":"INOV","date":"2015-01-27"}
{"ticker":"INOV","date":"2015-01-28"}
{"ticker":"INOV","date":"2015-01-29"}
{"ticker":"INOV","date":"2015-01-30"}
{"ticker":"INOV","date":"2015-02-02"}
{"ticker":"INOV","date":"2015-02-03"}
{"ticker":"INOV","date":"2015-02-04"}
{"ticker":"INOV","date":"2015-02-05"}
{"ticker":"INOV","date":"2015-02-06"}
{"ticker":"INOV","date":"2015-02-09"}
{"ticker":"INOV","date":"2015-02-10"}
{"ticker":"INOV","date":"2015-02-11"}
{"ticker":"INOV","date":"2015-02-12"}
{"ticker":"INOV","date":"2015-02-13","pret":-0.21968,"close":29}
{"ticker":"INOV","date":"2015-02-17","pret":0.07384,"close":30.07}
{"ticker":"INOV","date":"2015-02-18","pret":0.0457,"close":29.42}
{"ticker":"INOV","date":"2015-02-19","pret":0,"close":30.1}
{"ticker":"INOV","date":"2015-02-20","pret":0.01292,"close":29.84}
{"ticker":"INOV","date":"2015-02-23","pret":-0.02803,"close":30.53}
{"ticker":"INOV","date":"2015-02-24","pret":0.05817,"close":30.97}
{"ticker":"INOV","date":"2015-02-25","pret":-0.0262,"close":31.75}
{"ticker":"INOV","date":"2015-02-26","pret":0.04141,"close":31.4}
{"ticker":"INOV","date":"2015-02-27","pret":-0.02548,"close":31.06}
{"ticker":"INOV","date":"2015-03-02","pret":0.01759,"close":31.01}
{"ticker":"INOV","date":"2015-03-03","pret":-0.01598,"close":30.57}
{"ticker":"INOV","date":"2015-03-04","pret":-0.03174,"close":30.88}
{"ticker":"INOV","date":"2015-03-05","pret":0.04581,"close":30.64}
{"ticker":"INOV","date":"2015-03-06","pret":-0.06021,"close":30.53}
{"ticker":"INOV","date":"2015-03-09","pret":0.01174,"close":29.76}
{"ticker":"INOV","date":"2015-03-10","pret":-0.0339,"close":27.55}
{"ticker":"INOV","date":"2015-03-11","pret":-0.05311,"close":27.51}
{"ticker":"INOV","date":"2015-03-12","pret":0.02407,"close":27.6}
{"ticker":"INOV","date":"2015-03-13","pret":-0.02444,"close":27.88}
{"ticker":"INOV","date":"2015-03-16","pret":0.01838,"close":29.29}
{"ticker":"INOV","date":"2015-03-17","pret":0.04368,"close":29.06}
{"ticker":"INOV","date":"2015-03-18","pret":0.00034,"close":29.06}
{"ticker":"INOV","date":"2015-03-19","pret":-0.00514,"close":30}
{"ticker":"INOV","date":"2015-03-20","pret":0.03078,"close":31.91}
{"ticker":"INOV","date":"2015-03-23","pret":0.04717,"close":30.8}
{"ticker":"INOV","date":"2015-03-24","pret":-0.0186,"close":31.56}
{"ticker":"INOV","date":"2015-03-25","pret":0.02051,"close":30.34}
{"ticker":"INOV","date":"2015-03-26","pret":-0.03321,"close":31.7}
{"ticker":"INOV","date":"2015-03-27","pret":0.04268,"close":30.94}
{"ticker":"INOV","date":"2015-03-30","pret":-0.02578,"close":29.68}
{"ticker":"INOV","date":"2015-03-31","pret":-0.05092,"close":30.21}
{"ticker":"INOV","date":"2015-04-01","pret":0.01948,"close":29.01}
{"ticker":"INOV","date":"2015-04-02","pret":-0.0304,"close":28.96}
{"ticker":"INOV","date":"2015-04-06","pret":-0.01173,"close":28.59}
{"ticker":"INOV","date":"2015-04-07","pret":-0.00417,"close":26.99}
{"ticker":"INOV","date":"2015-04-08","pret":-0.05958,"close":27.33}
{"ticker":"INOV","date":"2015-04-09","pret":0.0092,"close":27.66}
{"ticker":"INOV","date":"2015-04-10","pret":0.01419,"close":28.46}
{"ticker":"INOV","date":"2015-04-13","pret":0.02427,"close":28.89}
{"ticker":"INOV","date":"2015-04-14","pret":0.01852,"close":28.14}
{"ticker":"INOV","date":"2015-04-15","pret":-0.02595,"close":27.67}
{"ticker":"INOV","date":"2015-04-16","pret":-0.02191,"close":26.93}
{"ticker":"INOV","date":"2015-04-17","pret":-0.02761,"close":26.39}
{"ticker":"INOV","date":"2015-04-20","pret":-0.00637,"close":26.23}
{"ticker":"INOV","date":"2015-04-21","pret":-0.00527,"close":25.66}
{"ticker":"INOV","date":"2015-04-22","pret":-0.03107,"close":25.83}
{"ticker":"INOV","date":"2015-04-23","pret":0.00699,"close":26.99}
{"ticker":"INOV","date":"2015-04-24","pret":0.04093,"close":26.67}
{"ticker":"INOV","date":"2015-04-27","pret":-0.00858,"close":26.43}
{"ticker":"INOV","date":"2015-04-28","pret":-0.01168,"close":26.26}
{"ticker":"INOV","date":"2015-04-29","pret":-0.00914,"close":25.69}
{"ticker":"INOV","date":"2015-04-30","pret":-0.0236,"close":25.25}
{"ticker":"INOV","date":"2015-05-01","pret":-0.01142,"close":25.14}
{"ticker":"INOV","date":"2015-05-04","pret":-0.00955,"close":25.7}
{"ticker":"INOV","date":"2015-05-05","pret":0.02019,"close":25.28}
{"ticker":"INOV","date":"2015-05-06","pret":0.00391,"close":24.67}
{"ticker":"INOV","date":"2015-05-07","pret":-0.039,"close":23.44}
{"ticker":"INOV","date":"2015-05-08","pret":-0.04101,"close":24.19}
{"ticker":"INOV","date":"2015-05-11","pret":0.02299,"close":24}
{"ticker":"INOV","date":"2015-05-12","pret":-0.01247,"close":22.9}
{"ticker":"INOV","date":"2015-05-13","pret":-0.04318,"close":22.85}
{"ticker":"INOV","date":"2015-05-14","pret":0.00087,"close":23.95}
{"ticker":"INOV","date":"2015-05-15","pret":0.07725,"close":25.7}
{"ticker":"INOV","date":"2015-05-18","pret":0.03922,"close":26.1}
{"ticker":"INOV","date":"2015-05-19","pret":0.01962,"close":26.1}
{"ticker":"INOV","date":"2015-05-20","pret":-0.00305,"close":26.71}
{"ticker":"INOV","date":"2015-05-21","pret":0.0208,"close":26.89}
{"ticker":"INOV","date":"2015-05-22","pret":0.0056,"close":27.58}
{"ticker":"INOV","date":"2015-05-26","pret":0.02644,"close":28.01}
{"ticker":"INOV","date":"2015-05-27","pret":0.01654,"close":27.64}
{"ticker":"INOV","date":"2015-05-28","pret":-0.01762,"close":27.8}
{"ticker":"INOV","date":"2015-05-29","pret":0.00939,"close":26.58}
{"ticker":"INOV","date":"2015-06-01","pret":-0.03922,"close":26.35}
{"ticker":"INOV","date":"2015-06-02","pret":-0.01811,"close":27.17}
{"ticker":"INOV","date":"2015-06-03","pret":0.03663,"close":27.34}
{"ticker":"INOV","date":"2015-06-04","pret":-0.0011,"close":27.23}
{"ticker":"INOV","date":"2015-06-05","pret":0.00841,"close":27.8}
{"ticker":"INOV","date":"2015-06-08","pret":-0.00146,"close":27.8}
{"ticker":"INOV","date":"2015-06-09","pret":0.01125,"close":27.82}
{"ticker":"INOV","date":"2015-06-10","pret":0.00576,"close":28.05}
{"ticker":"INOV","date":"2015-06-11","pret":0.00822,"close":28}
{"ticker":"INOV","date":"2015-06-12","pret":-0.0075,"close":27.43}
{"ticker":"INOV","date":"2015-06-15","pret":-0.02909,"close":27.7}
{"ticker":"INOV","date":"2015-06-16","pret":0.01611,"close":27.98}
{"ticker":"INOV","date":"2015-06-17","pret":0.02084,"close":28}
{"ticker":"INOV","date":"2015-06-18","pret":-0.00463,"close":28.66}
{"ticker":"INOV","date":"2015-06-19","pret":0.02714,"close":27.57}
{"ticker":"INOV","date":"2015-06-22","pret":-0.03251,"close":28.34}
{"ticker":"INOV","date":"2015-06-23","pret":0.02132,"close":28.27}
{"ticker":"INOV","date":"2015-06-24","pret":-0.00918,"close":27.44}
{"ticker":"INOV","date":"2015-06-25","pret":-0.02588,"close":27.71}
{"ticker":"INOV","date":"2015-06-26","pret":0.01087,"close":28.14}
{"ticker":"INOV","date":"2015-06-29","pret":-0.00397,"close":27.2}
{"ticker":"INOV","date":"2015-06-30","pret":-0.00762,"close":27.9}
{"ticker":"INOV","date":"2015-07-01","pret":0.03192,"close":26.47}
{"ticker":"INOV","date":"2015-07-02","pret":-0.07056,"close":26.05}
{"ticker":"INOV","date":"2015-07-06","pret":-0.01989,"close":27}
{"ticker":"INOV","date":"2015-07-07","pret":0.03903,"close":27.65}
{"ticker":"INOV","date":"2015-07-08","pret":0.01622,"close":27.29}
{"ticker":"INOV","date":"2015-07-09","pret":0.01236,"close":26.69}
{"ticker":"INOV","date":"2015-07-10","pret":-0.02117,"close":27.01}
{"ticker":"INOV","date":"2015-07-13","pret":0.00184,"close":27}
{"ticker":"INOV","date":"2015-07-14","pret":-0.00665,"close":26.24}
{"ticker":"INOV","date":"2015-07-15","pret":-0.02515,"close":26.26}
{"ticker":"INOV","date":"2015-07-16","pret":0.00455,"close":27.01}
{"ticker":"INOV","date":"2015-07-17","pret":0.02356,"close":26.28}
{"ticker":"INOV","date":"2015-07-20","pret":-0.02963,"close":26.37}
{"ticker":"INOV","date":"2015-07-21","pret":0.00909,"close":26.5}
{"ticker":"INOV","date":"2015-07-22","pret":-0.00492,"close":26.01}
{"ticker":"INOV","date":"2015-07-23","pret":-0.00914,"close":26.01}
{"ticker":"INOV","date":"2015-07-24","pret":-0.00345,"close":25.81}
{"ticker":"INOV","date":"2015-07-27","pret":-0.00693,"close":25.36}
{"ticker":"INOV","date":"2015-07-28","pret":-0.01401,"close":25.15}
{"ticker":"INOV","date":"2015-07-29","pret":-0.0218,"close":24.87}
{"ticker":"INOV","date":"2015-07-30","pret":-0.00966,"close":24.74}
{"ticker":"INOV","date":"2015-07-31","pret":0.00363,"close":24.16}
{"ticker":"INOV","date":"2015-08-03","pret":-0.02862,"close":23.73}
{"ticker":"INOV","date":"2015-08-04","pret":-0.018,"close":25.03}
{"ticker":"INOV","date":"2015-08-05","pret":0.05624,"close":25.4}
{"ticker":"INOV","date":"2015-08-06","pret":-0.10736,"close":19.53}
{"ticker":"INOV","date":"2015-08-07","pret":-0.09407,"close":21.56}
{"ticker":"INOV","date":"2015-08-10","pret":0.03785,"close":21.92}
{"ticker":"INOV","date":"2015-08-11","pret":0.02415,"close":21.48}
{"ticker":"INOV","date":"2015-08-12","pret":-0.01993,"close":21.31}
{"ticker":"INOV","date":"2015-08-13","pret":-0.00422,"close":21.46}
{"ticker":"INOV","date":"2015-08-14","pret":0.01076,"close":21.48}
{"ticker":"INOV","date":"2015-08-17","pret":-0.0056,"close":21.26}
{"ticker":"INOV","date":"2015-08-18","pret":0.04034,"close":21.57}
{"ticker":"INOV","date":"2015-08-19","pret":-0.0366,"close":21.46}
{"ticker":"INOV","date":"2015-08-20","pret":-0.00983,"close":21.21}
{"ticker":"INOV","date":"2015-08-21","pret":-0.01183,"close":20.95}
{"ticker":"INOV","date":"2015-08-24","pret":-0.0639,"close":20.61}
{"ticker":"INOV","date":"2015-08-25","pret":0.06913,"close":20.98}
{"ticker":"INOV","date":"2015-08-26","pret":0.01551,"close":20.91}
{"ticker":"INOV","date":"2015-08-27","pret":-0.01978,"close":21.19}
{"ticker":"INOV","date":"2015-08-28","pret":0.01229,"close":21.73}
{"ticker":"INOV","date":"2015-08-31","pret":0.01539,"close":21.89}
{"ticker":"INOV","date":"2015-09-01","pret":-0.00417,"close":21.76}
{"ticker":"INOV","date":"2015-09-02","pret":0.01978,"close":21.76}
{"ticker":"INOV","date":"2015-09-03","pret":-0.01146,"close":21.43}
{"ticker":"INOV","date":"2015-09-04","pret":-0.02096,"close":20.93}
{"ticker":"INOV","date":"2015-09-08","pret":-0.00094,"close":21.46}
{"ticker":"INOV","date":"2015-09-09","pret":0.01728,"close":21.12}
{"ticker":"INOV","date":"2015-09-10","pret":-0.02342,"close":21.19}
{"ticker":"INOV","date":"2015-09-11","pret":0,"close":21.69}
{"ticker":"INOV","date":"2015-09-14","pret":0.02249,"close":21.91}
{"ticker":"INOV","date":"2015-09-15","pret":0.017,"close":22.15}
{"ticker":"INOV","date":"2015-09-16","pret":0.00997,"close":21.9}
{"ticker":"INOV","date":"2015-09-17","pret":-0.01546,"close":22.8}
{"ticker":"INOV","date":"2015-09-18","pret":0.02934,"close":22.21}
{"ticker":"INOV","date":"2015-09-21","pret":-0.00714,"close":22.31}
{"ticker":"INOV","date":"2015-09-22","pret":-0.01036,"close":22.18}
{"ticker":"INOV","date":"2015-09-23","pret":0.0009,"close":21.81}
{"ticker":"INOV","date":"2015-09-24","pret":-0.01918,"close":21.51}
{"ticker":"INOV","date":"2015-09-25","pret":0.00092,"close":20.99}
{"ticker":"INOV","date":"2015-09-28","pret":-0.03516,"close":20.31}
{"ticker":"INOV","date":"2015-09-29","pret":-0.02954,"close":20.53}
{"ticker":"INOV","date":"2015-09-30","pret":0.01754,"close":20.83}
{"ticker":"INOV","date":"2015-10-01","pret":0.01057,"close":20.36}
{"ticker":"INOV","date":"2015-10-02","pret":-0.03798,"close":20.63}
{"ticker":"INOV","date":"2015-10-05","pret":0.03607,"close":20.92}
{"ticker":"INOV","date":"2015-10-06","pret":-0.00144,"close":20.59}
{"ticker":"INOV","date":"2015-10-07","pret":-0.00818,"close":21.56}
{"ticker":"INOV","date":"2015-10-08","pret":0.03747,"close":21.27}
{"ticker":"INOV","date":"2015-10-09","pret":-0.01265,"close":22.38}
{"ticker":"INOV","date":"2015-10-12","pret":0.04652,"close":22.26}
{"ticker":"INOV","date":"2015-10-13","pret":-0.00496,"close":21.8}
{"ticker":"INOV","date":"2015-10-14","pret":-0.00954,"close":22}
{"ticker":"INOV","date":"2015-10-15","pret":0.0109,"close":22.34}
{"ticker":"INOV","date":"2015-10-16","pret":0.0054,"close":22.27}
{"ticker":"INOV","date":"2015-10-19","pret":0.00448,"close":22.77}
{"ticker":"INOV","date":"2015-10-20","pret":0.01817,"close":23.23}
{"ticker":"INOV","date":"2015-10-21","pret":0.02301,"close":23.08}
{"ticker":"INOV","date":"2015-10-22","pret":-0.00776,"close":23}
{"ticker":"INOV","date":"2015-10-23","pret":0.00302,"close":23.04}
{"ticker":"INOV","date":"2015-10-26","pret":-0.00823,"close":23.2}
{"ticker":"INOV","date":"2015-10-27","pret":0.0039,"close":22.6}
{"ticker":"INOV","date":"2015-10-28","pret":-0.03706,"close":23.05}
{"ticker":"INOV","date":"2015-10-29","pret":0.03532,"close":23.07}
{"ticker":"INOV","date":"2015-10-30","pret":-0.00087,"close":23.05}
{"ticker":"INOV","date":"2015-11-02","pret":0.02148,"close":23.38}
{"ticker":"INOV","date":"2015-11-03","pret":-0.00554,"close":23.53}
{"ticker":"INOV","date":"2015-11-04","pret":0.00299,"close":23.19}
{"ticker":"INOV","date":"2015-11-05","pret":-0.06696,"close":19.09}
{"ticker":"INOV","date":"2015-11-06","pret":-0.13908,"close":19.86}
{"ticker":"INOV","date":"2015-11-09","pret":0.04103,"close":19.79}
{"ticker":"INOV","date":"2015-11-10","pret":-0.00909,"close":19.1}
{"ticker":"INOV","date":"2015-11-11","pret":-0.02672,"close":18.74}
{"ticker":"INOV","date":"2015-11-12","pret":-0.02585,"close":17.55}
{"ticker":"INOV","date":"2015-11-13","pret":-0.06286,"close":17.83}
{"ticker":"INOV","date":"2015-11-16","pret":0.00963,"close":16.82}
{"ticker":"INOV","date":"2015-11-17","pret":-0.05325,"close":17.18}
{"ticker":"INOV","date":"2015-11-18","pret":0.03333,"close":17.32}
{"ticker":"INOV","date":"2015-11-19","pret":-0.0075,"close":17.51}
{"ticker":"INOV","date":"2015-11-20","pret":0.01438,"close":17.85}
{"ticker":"INOV","date":"2015-11-23","pret":0.0091,"close":18.11}
{"ticker":"INOV","date":"2015-11-24","pret":0.02072,"close":17.89}
{"ticker":"INOV","date":"2015-11-25","pret":-0.01227,"close":18.26}
{"ticker":"INOV","date":"2015-11-26"}
{"ticker":"INOV","date":"2015-11-27","pret":0.02876,"close":18.58}
{"ticker":"INOV","date":"2015-11-30","pret":0.00598,"close":18.56}
{"ticker":"INOV","date":"2015-12-01","pret":0.01239,"close":18.69}
{"ticker":"INOV","date":"2015-12-02","pret":-0.00429,"close":18.26}
{"ticker":"INOV","date":"2015-12-03","pret":-0.019,"close":18.76}
{"ticker":"INOV","date":"2015-12-04","pret":0.03022,"close":18.76}
{"ticker":"INOV","date":"2015-12-07","pret":0,"close":19.19}
{"ticker":"INOV","date":"2015-12-08","pret":0.03088,"close":19.59}
{"ticker":"INOV","date":"2015-12-09","pret":0.00565,"close":19.94}
{"ticker":"INOV","date":"2015-12-10","pret":0.0203,"close":20.31}
{"ticker":"INOV","date":"2015-12-11","pret":0.008,"close":19.75}
{"ticker":"INOV","date":"2015-12-14","pret":-0.01254,"close":19.13}
{"ticker":"INOV","date":"2015-12-15","pret":-0.02814,"close":19.05}
{"ticker":"INOV","date":"2015-12-16","pret":-0.00991,"close":18.45}
{"ticker":"INOV","date":"2015-12-17"}
{"ticker":"INOV","date":"2015-12-18","pret":-0.06328,"close":17.55}
{"ticker":"INOV","date":"2015-12-21","pret":-0.02145,"close":17.12}
{"ticker":"INOV","date":"2015-12-22","pret":-0.01842,"close":17.41}
{"ticker":"INOV","date":"2015-12-23","pret":0.01557,"close":17.31}
{"ticker":"INOV","date":"2015-12-24","pret":-0.01324,"close":17.12}
{"ticker":"INOV","date":"2015-12-28","pret":-0.01401,"close":16.99}
{"ticker":"INOV","date":"2015-12-29","pret":0.01748,"close":17.3}
{"ticker":"INOV","date":"2015-12-30","pret":-0.00463,"close":17.22}
{"ticker":"INOV","date":"2015-12-31","pret":-0.00232,"close":17}
{"ticker":"INOV","date":"2016-01-04","pret":-0.02295,"close":16.75}
{"ticker":"INOV","date":"2016-01-05","pret":-0.01439,"close":16.19}
{"ticker":"INSM","date":"2015-01-02","pret":0.02195,"close":15.96}
{"ticker":"INSM","date":"2015-01-05","pret":0.01016,"close":15.8}
{"ticker":"INSM","date":"2015-01-06","pret":0.00504,"close":15.35}
{"ticker":"INSM","date":"2015-01-07","pret":-0.02871,"close":15.94}
{"ticker":"INSM","date":"2015-01-08","pret":0.04431,"close":16.07}
{"ticker":"INSM","date":"2015-01-09","pret":-0.0031,"close":15.55}
{"ticker":"INSM","date":"2015-01-12","pret":-0.02771,"close":14.6}
{"ticker":"INSM","date":"2015-01-13","pret":-0.11205,"close":14.21}
{"ticker":"INSM","date":"2015-01-14","pret":0.00641,"close":14.55}
{"ticker":"INSM","date":"2015-01-15","pret":0.03692,"close":14.16}
{"ticker":"INSM","date":"2015-01-16","pret":-0.03692,"close":14.72}
{"ticker":"INSM","date":"2015-01-20","pret":0.0559,"close":14.84}
{"ticker":"INSM","date":"2015-01-21","pret":-0.0108,"close":14.3}
{"ticker":"INSM","date":"2015-01-22","pret":-0.02612,"close":14.59}
{"ticker":"INSM","date":"2015-01-23","pret":0.01658,"close":14.89}
{"ticker":"INSM","date":"2015-01-26","pret":0.02503,"close":15.95}
{"ticker":"INSM","date":"2015-01-27","pret":0.05016,"close":15.91}
{"ticker":"INSM","date":"2015-01-28","pret":0.01826,"close":15.26}
{"ticker":"INSM","date":"2015-01-29","pret":-0.04923,"close":15.96}
{"ticker":"INSM","date":"2015-01-30","pret":0.04548,"close":15.46}
{"ticker":"INSM","date":"2015-02-02","pret":-0.03116,"close":15.41}
{"ticker":"INSM","date":"2015-02-03","pret":-0.00324,"close":15.48}
{"ticker":"INSM","date":"2015-02-04","pret":-0.00455,"close":15.23}
{"ticker":"INSM","date":"2015-02-05","pret":0,"close":15.66}
{"ticker":"INSM","date":"2015-02-06","pret":0.02126,"close":15.6}
{"ticker":"INSM","date":"2015-02-09","pret":-0.01025,"close":15.44}
{"ticker":"INSM","date":"2015-02-10","pret":0.03294,"close":16.12}
{"ticker":"INSM","date":"2015-02-11","pret":0.00062,"close":16.32}
{"ticker":"INSM","date":"2015-02-12","pret":0.02703,"close":16.71}
{"ticker":"INSM","date":"2015-02-13","pret":0.01742,"close":17.4}
{"ticker":"INSM","date":"2015-02-17","pret":0.04199,"close":17.47}
{"ticker":"INSM","date":"2015-02-18","pret":-0.00343,"close":17.81}
{"ticker":"INSM","date":"2015-02-19","pret":0.0193,"close":17.61}
{"ticker":"INSM","date":"2015-02-20","pret":-0.01017,"close":17.58}
{"ticker":"INSM","date":"2015-02-23","pret":-0.00057,"close":17.39}
{"ticker":"INSM","date":"2015-02-24","pret":-0.00913,"close":17.4}
{"ticker":"INSM","date":"2015-02-25","pret":0.00057,"close":17.78}
{"ticker":"INSM","date":"2015-02-26","pret":0.01592,"close":18.16}
{"ticker":"INSM","date":"2015-02-27","pret":0.01733,"close":18.54}
{"ticker":"INSM","date":"2015-03-02","pret":0.04392,"close":18.78}
{"ticker":"INSM","date":"2015-03-03","pret":-0.0112,"close":18.42}
{"ticker":"INSM","date":"2015-03-04","pret":-0.01896,"close":19}
{"ticker":"INSM","date":"2015-03-05","pret":0.06406,"close":20.33}
{"ticker":"INSM","date":"2015-03-06","pret":0.04168,"close":20.16}
{"ticker":"INSM","date":"2015-03-09","pret":-0.00394,"close":20.43}
{"ticker":"INSM","date":"2015-03-10","pret":-0.00594,"close":20.06}
{"ticker":"INSM","date":"2015-03-11","pret":0.0005,"close":20.26}
{"ticker":"INSM","date":"2015-03-12","pret":0.0089,"close":20.44}
{"ticker":"INSM","date":"2015-03-13","pret":0.00098,"close":21.4}
{"ticker":"INSM","date":"2015-03-16","pret":0.0238,"close":21.21}
{"ticker":"INSM","date":"2015-03-17","pret":0.01855,"close":21.43}
{"ticker":"INSM","date":"2015-03-18","pret":0.01171,"close":21.53}
{"ticker":"INSM","date":"2015-03-19","pret":0.00326,"close":22}
{"ticker":"INSM","date":"2015-03-20","pret":0.02113,"close":21.8}
{"ticker":"INSM","date":"2015-03-23","pret":-0.0165,"close":21.11}
{"ticker":"INSM","date":"2015-03-24","pret":-0.02196,"close":21.26}
{"ticker":"INSM","date":"2015-03-25","pret":0.00987,"close":20}
{"ticker":"INSM","date":"2015-03-26","pret":-0.0793,"close":19.47}
{"ticker":"INSM","date":"2015-03-27","pret":-0.01376,"close":20.5}
{"ticker":"INSM","date":"2015-03-30","pret":0.06364,"close":21.09}
{"ticker":"INSM","date":"2015-03-31","pret":0.00144,"close":20.8}
{"ticker":"INSM","date":"2015-04-01","pret":-0.00193,"close":20.92}
{"ticker":"INSM","date":"2015-04-02","pret":0.01102,"close":20.84}
{"ticker":"INSM","date":"2015-04-06","pret":-0.0115,"close":21.53}
{"ticker":"INSM","date":"2015-04-07","pret":0.03785,"close":21.84}
{"ticker":"INSM","date":"2015-04-08","pret":0.01566,"close":22.47}
{"ticker":"INSM","date":"2015-04-09","pret":0.02928,"close":21.96}
{"ticker":"INSM","date":"2015-04-10","pret":-0.01566,"close":22.02}
{"ticker":"INSM","date":"2015-04-13","pret":-0.0018,"close":21.96}
{"ticker":"INSM","date":"2015-04-14","pret":-0.00862,"close":22.21}
{"ticker":"INSM","date":"2015-04-15","pret":0.0194,"close":22.42}
{"ticker":"INSM","date":"2015-04-16","pret":0.00179,"close":22.74}
{"ticker":"INSM","date":"2015-04-17","pret":0.00134,"close":22.63}
{"ticker":"INSM","date":"2015-04-20","pret":0.01328,"close":23.08}
{"ticker":"INSM","date":"2015-04-21","pret":0.01093,"close":23.22}
{"ticker":"INSM","date":"2015-04-22","pret":0.01382,"close":23.12}
{"ticker":"INSM","date":"2015-04-23","pret":-0.00732,"close":23.46}
{"ticker":"INSM","date":"2015-04-24","pret":0.02221,"close":23.25}
{"ticker":"INSM","date":"2015-04-27","pret":-0.01833,"close":21.95}
{"ticker":"INSM","date":"2015-04-28","pret":-0.05802,"close":21.03}
{"ticker":"INSM","date":"2015-04-29","pret":-0.03385,"close":21.01}
{"ticker":"INSM","date":"2015-04-30","pret":-0.02146,"close":20.04}
{"ticker":"INSM","date":"2015-05-01","pret":-0.02439,"close":21.2}
{"ticker":"INSM","date":"2015-05-04","pret":0.05008,"close":21.09}
{"ticker":"INSM","date":"2015-05-05","pret":-0.01562,"close":21.02}
{"ticker":"INSM","date":"2015-05-06","pret":0.01515,"close":21.1}
{"ticker":"INSM","date":"2015-05-07","pret":-0.0233,"close":21.7}
{"ticker":"INSM","date":"2015-05-08","pret":0.06065,"close":22.28}
{"ticker":"INSM","date":"2015-05-11","pret":0.02812,"close":22.14}
{"ticker":"INSM","date":"2015-05-12","pret":-0.03448,"close":22.32}
{"ticker":"INSM","date":"2015-05-13","pret":0.02475,"close":22.29}
{"ticker":"INSM","date":"2015-05-14","pret":-0.00356,"close":22.84}
{"ticker":"INSM","date":"2015-05-15","pret":0.01593,"close":22.85}
{"ticker":"INSM","date":"2015-05-18","pret":0.00175,"close":23.41}
{"ticker":"INSM","date":"2015-05-19","pret":0.02681,"close":22.93}
{"ticker":"INSM","date":"2015-05-20","pret":-0.01288,"close":23.14}
{"ticker":"INSM","date":"2015-05-21","pret":0.00302,"close":22.76}
{"ticker":"INSM","date":"2015-05-22","pret":-0.01782,"close":22.61}
{"ticker":"INSM","date":"2015-05-26","pret":-0.01904,"close":22.12}
{"ticker":"INSM","date":"2015-05-27","pret":-0.01305,"close":22.35}
{"ticker":"INSM","date":"2015-05-28","pret":0.00677,"close":21.96}
{"ticker":"INSM","date":"2015-05-29","pret":-0.00949,"close":21.94}
{"ticker":"INSM","date":"2015-06-01","pret":0.01129,"close":22.5}
{"ticker":"INSM","date":"2015-06-02","pret":-0.00315,"close":22.36}
{"ticker":"INSM","date":"2015-06-03","pret":0.01387,"close":23.16}
{"ticker":"INSM","date":"2015-06-04","pret":0.02197,"close":23.45}
{"ticker":"INSM","date":"2015-06-05","pret":0.01979,"close":24.08}
{"ticker":"INSM","date":"2015-06-08","pret":0.0269,"close":23.5}
{"ticker":"INSM","date":"2015-06-09","pret":-0.04236,"close":23.22}
{"ticker":"INSM","date":"2015-06-10","pret":0.00302,"close":23.51}
{"ticker":"INSM","date":"2015-06-11","pret":0.01371,"close":23.4}
{"ticker":"INSM","date":"2015-06-12","pret":-0.00469,"close":23.16}
{"ticker":"INSM","date":"2015-06-15","pret":-0.01638,"close":23.02}
{"ticker":"INSM","date":"2015-06-16","pret":-0.00523,"close":23.17}
{"ticker":"INSM","date":"2015-06-17","pret":0.01947,"close":23.78}
{"ticker":"INSM","date":"2015-06-18","pret":0.02663,"close":24.4}
{"ticker":"INSM","date":"2015-06-19","pret":0.01983,"close":24.66}
{"ticker":"INSM","date":"2015-06-22","pret":0.01502,"close":25.07}
{"ticker":"INSM","date":"2015-06-23","pret":0.02034,"close":24.56}
{"ticker":"INSM","date":"2015-06-24","pret":-0.03087,"close":24.35}
{"ticker":"INSM","date":"2015-06-25","pret":-0.0049,"close":24.6}
{"ticker":"INSM","date":"2015-06-26","pret":0.01058,"close":24.59}
{"ticker":"INSM","date":"2015-06-29","pret":-0.0155,"close":23.45}
{"ticker":"INSM","date":"2015-06-30","pret":-0.02161,"close":24.42}
{"ticker":"INSM","date":"2015-07-01","pret":0.04759,"close":23.88}
{"ticker":"INSM","date":"2015-07-02","pret":-0.04423,"close":24.03}
{"ticker":"INSM","date":"2015-07-06","pret":-0.0042,"close":24.35}
{"ticker":"INSM","date":"2015-07-07","pret":0.0286,"close":24.43}
{"ticker":"INSM","date":"2015-07-08","pret":-0.0111,"close":23.45}
{"ticker":"INSM","date":"2015-07-09","pret":-0.01625,"close":23.83}
{"ticker":"INSM","date":"2015-07-10","pret":0.01831,"close":23.89}
{"ticker":"INSM","date":"2015-07-13","pret":-0.00289,"close":24.57}
{"ticker":"INSM","date":"2015-07-14","pret":0.01844,"close":25.15}
{"ticker":"INSM","date":"2015-07-15","pret":0.02089,"close":25.28}
{"ticker":"INSM","date":"2015-07-16","pret":0.01539,"close":25.75}
{"ticker":"INSM","date":"2015-07-17","pret":0.00819,"close":26.41}
{"ticker":"INSM","date":"2015-07-20","pret":0.02644,"close":26.63}
{"ticker":"INSM","date":"2015-07-21","pret":0.01016,"close":26}
{"ticker":"INSM","date":"2015-07-22","pret":-0.03777,"close":26.58}
{"ticker":"INSM","date":"2015-07-23","pret":0.03552,"close":26.22}
{"ticker":"INSM","date":"2015-07-24","pret":-0.02431,"close":26.16}
{"ticker":"INSM","date":"2015-07-27","pret":0.00766,"close":25.66}
{"ticker":"INSM","date":"2015-07-28","pret":-0.01615,"close":27.02}
{"ticker":"INSM","date":"2015-07-29","pret":0.03842,"close":26.86}
{"ticker":"INSM","date":"2015-07-30","pret":0.00186,"close":26.74}
{"ticker":"INSM","date":"2015-07-31","pret":-0.00598,"close":27.1}
{"ticker":"INSM","date":"2015-08-03","pret":0.01155,"close":27.38}
{"ticker":"INSM","date":"2015-08-04","pret":0.01032,"close":27.31}
{"ticker":"INSM","date":"2015-08-05","pret":0.00512,"close":27.54}
{"ticker":"INSM","date":"2015-08-06","pret":0.01196,"close":26.75}
{"ticker":"INSM","date":"2015-08-07","pret":-0.04647,"close":26.88}
{"ticker":"INSM","date":"2015-08-10","pret":0.01462,"close":26.94}
{"ticker":"INSM","date":"2015-08-11","pret":-0.00447,"close":26.65}
{"ticker":"INSM","date":"2015-08-12","pret":-0.02766,"close":26.52}
{"ticker":"INSM","date":"2015-08-13","pret":0.02204,"close":26.06}
{"ticker":"INSM","date":"2015-08-14","pret":-0.03324,"close":25.77}
{"ticker":"INSM","date":"2015-08-17","pret":-0.00194,"close":27.08}
{"ticker":"INSM","date":"2015-08-18","pret":0.04267,"close":27.43}
{"ticker":"INSM","date":"2015-08-19","pret":0.01774,"close":27.32}
{"ticker":"INSM","date":"2015-08-20","pret":-0.0022,"close":25.26}
{"ticker":"INSM","date":"2015-08-21","pret":-0.10565,"close":24.29}
{"ticker":"INSM","date":"2015-08-24","pret":-0.07455,"close":22.59}
{"ticker":"INSM","date":"2015-08-25","pret":0.00264,"close":22.74}
{"ticker":"INSM","date":"2015-08-26","pret":0.03618,"close":24.21}
{"ticker":"INSM","date":"2015-08-27","pret":0.03369,"close":25.13}
{"ticker":"INSM","date":"2015-08-28","pret":0.02504,"close":25.69}
{"ticker":"INSM","date":"2015-08-31","pret":0.01504,"close":24.44}
{"ticker":"INSM","date":"2015-09-01","pret":-0.06535,"close":23.39}
{"ticker":"INSM","date":"2015-09-02","pret":0.00251,"close":25.11}
{"ticker":"INSM","date":"2015-09-03","pret":0.04739,"close":24.31}
{"ticker":"INSM","date":"2015-09-04","pret":-0.04322,"close":24.05}
{"ticker":"INSM","date":"2015-09-08","pret":0.0251,"close":24.96}
{"ticker":"INSM","date":"2015-09-09","pret":0.02726,"close":24.48}
{"ticker":"INSM","date":"2015-09-10","pret":-0.03337,"close":24.92}
{"ticker":"INSM","date":"2015-09-11","pret":0.00489,"close":25.09}
{"ticker":"INSM","date":"2015-09-14","pret":0.03006,"close":25.16}
{"ticker":"INSM","date":"2015-09-15","pret":0.0004,"close":25.36}
{"ticker":"INSM","date":"2015-09-16","pret":0.00708,"close":25.05}
{"ticker":"INSM","date":"2015-09-17","pret":-0.015,"close":26.28}
{"ticker":"INSM","date":"2015-09-18","pret":0.02397,"close":25.8}
{"ticker":"INSM","date":"2015-09-21","pret":0.03473,"close":24.6}
{"ticker":"INSM","date":"2015-09-22","pret":-0.10178,"close":24.11}
{"ticker":"INSM","date":"2015-09-23","pret":0.00827,"close":23.71}
{"ticker":"INSM","date":"2015-09-24","pret":-0.03777,"close":22.67}
{"ticker":"INSM","date":"2015-09-25","pret":-0.01292,"close":20.35}
{"ticker":"INSM","date":"2015-09-28","pret":-0.13675,"close":18.17}
{"ticker":"INSM","date":"2015-09-29","pret":-0.10244,"close":17.42}
{"ticker":"INSM","date":"2015-09-30","pret":-0.01441,"close":18.57}
{"ticker":"INSM","date":"2015-10-01","pret":0.02916,"close":18.4}
{"ticker":"INSM","date":"2015-10-02","pret":-0.02138,"close":19.44}
{"ticker":"INSM","date":"2015-10-05","pret":0.08391,"close":19.21}
{"ticker":"INSM","date":"2015-10-06","pret":0.00913,"close":18.37}
{"ticker":"INSM","date":"2015-10-07","pret":-0.07547,"close":18.5}
{"ticker":"INSM","date":"2015-10-08","pret":-0.00327,"close":17.12}
{"ticker":"INSM","date":"2015-10-09"}
{"ticker":"INSM","date":"2015-10-12","pret":-0.04868,"close":17.43}
{"ticker":"INSM","date":"2015-10-13","pret":-0.00806,"close":16.82}
{"ticker":"INSM","date":"2015-10-14","pret":-0.02103,"close":16.97}
{"ticker":"INSM","date":"2015-10-15","pret":-0.01009,"close":17.54}
{"ticker":"INSM","date":"2015-10-16","pret":0.04944,"close":17.7}
{"ticker":"INSM","date":"2015-10-19","pret":-0.00227,"close":18.02}
{"ticker":"INSM","date":"2015-10-20","pret":0.02804,"close":17.12}
{"ticker":"INSM","date":"2015-10-21","pret":-0.01448,"close":17.63}
{"ticker":"INSM","date":"2015-10-22","pret":-0.00506,"close":17.7}
{"ticker":"INSM","date":"2015-10-23","pret":0.01345,"close":18.41}
{"ticker":"INSM","date":"2015-10-26","pret":0.02038,"close":18.85}
{"ticker":"INSM","date":"2015-10-27","pret":0.0253,"close":19.25}
{"ticker":"INSM","date":"2015-10-28","pret":0.01687,"close":20.7}
{"ticker":"INSM","date":"2015-10-29","pret":0.07209,"close":19.61}
{"ticker":"INSM","date":"2015-10-30","pret":-0.04273,"close":19.84}
{"ticker":"INSM","date":"2015-11-02","pret":0.01611,"close":19.99}
{"ticker":"INSM","date":"2015-11-03","pret":-0.01156,"close":20.17}
{"ticker":"INSM","date":"2015-11-04","pret":0.01902,"close":20.46}
{"ticker":"INSM","date":"2015-11-05","pret":0.00642,"close":19.86}
{"ticker":"INSM","date":"2015-11-06","pret":-0.15818,"close":17.09}
{"ticker":"INSM","date":"2015-11-09","pret":-0.04666,"close":15.89}
{"ticker":"INSM","date":"2015-11-10","pret":-0.04451,"close":16.19}
{"ticker":"INSM","date":"2015-11-11","pret":0.03601,"close":16.44}
{"ticker":"INSM","date":"2015-11-12","pret":-0.01104,"close":15.96}
{"ticker":"INSM","date":"2015-11-13","pret":-0.0275,"close":16.05}
{"ticker":"INSM","date":"2015-11-16","pret":0.01197,"close":15.87}
{"ticker":"INSM","date":"2015-11-17","pret":-0.00251,"close":15.91}
{"ticker":"INSM","date":"2015-11-18","pret":0.00438,"close":16.53}
{"ticker":"INSM","date":"2015-11-19","pret":0.02225,"close":16.09}
{"ticker":"INSM","date":"2015-11-20","pret":-0.00921,"close":16.5}
{"ticker":"INSM","date":"2015-11-23","pret":0.01894,"close":16.57}
{"ticker":"INSM","date":"2015-11-24","pret":-0.00182,"close":16.04}
{"ticker":"INSM","date":"2015-11-25","pret":-0.03392,"close":16.59}
{"ticker":"INSM","date":"2015-11-26"}
{"ticker":"INSM","date":"2015-11-27","pret":0.04777,"close":16.99}
{"ticker":"INSM","date":"2015-11-30","pret":0.02947,"close":16.31}
{"ticker":"INSM","date":"2015-12-01","pret":-0.04696,"close":16.31}
{"ticker":"INSM","date":"2015-12-02","pret":-0.00427,"close":16.41}
{"ticker":"INSM","date":"2015-12-03","pret":0.01276,"close":15.84}
{"ticker":"INSM","date":"2015-12-04","pret":-0.04379,"close":16.46}
{"ticker":"INSM","date":"2015-12-07","pret":0.03531,"close":16.35}
{"ticker":"INSM","date":"2015-12-08","pret":-0.01348,"close":17.08}
{"ticker":"INSM","date":"2015-12-09","pret":0.05169,"close":16.68}
{"ticker":"INSM","date":"2015-12-10","pret":-0.02012,"close":17.52}
{"ticker":"INSM","date":"2015-12-11","pret":0.01601,"close":16.72}
{"ticker":"INSM","date":"2015-12-14","pret":-0.0208,"close":16.72}
{"ticker":"INSM","date":"2015-12-15","pret":0.01372,"close":17.05}
{"ticker":"INSM","date":"2015-12-16","pret":0.0211,"close":18.34}
{"ticker":"INSM","date":"2015-12-17"}
{"ticker":"INSM","date":"2015-12-18","pret":0.03253,"close":17.9}
{"ticker":"INSM","date":"2015-12-21","pret":0.01449,"close":18.04}
{"ticker":"INSM","date":"2015-12-22","pret":-0.00111,"close":17.92}
{"ticker":"INSM","date":"2015-12-23","pret":0.00773,"close":18.39}
{"ticker":"INSM","date":"2015-12-24","pret":0.00439,"close":18.52}
{"ticker":"INSM","date":"2015-12-28","pret":-0.00055,"close":17.87}
{"ticker":"INSM","date":"2015-12-29","pret":-0.00659,"close":18.97}
{"ticker":"INSM","date":"2015-12-30","pret":0.04632,"close":18.77}
{"ticker":"INSM","date":"2015-12-31","pret":-0.01859,"close":18.15}
{"ticker":"INSM","date":"2016-01-04","pret":-0.05172,"close":17.24}
{"ticker":"INSM","date":"2016-01-05","pret":-0.01881,"close":17.13}
{"ticker":"INSY","date":"2015-01-02","pret":0.00379,"close":21.1}
{"ticker":"INSY","date":"2015-01-05","pret":0.00094,"close":21.36}
{"ticker":"INSY","date":"2015-01-06","pret":0.01593,"close":21.52}
{"ticker":"INSY","date":"2015-01-07","pret":0.00556,"close":22.76}
{"ticker":"INSY","date":"2015-01-08","pret":0.06008,"close":22.24}
{"ticker":"INSY","date":"2015-01-09","pret":-0.03228,"close":22.8}
{"ticker":"INSY","date":"2015-01-12","pret":0.03402,"close":24.2}
{"ticker":"INSY","date":"2015-01-13","pret":0.0619,"close":23.14}
{"ticker":"INSY","date":"2015-01-14","pret":-0.06931,"close":23.24}
{"ticker":"INSY","date":"2015-01-15","pret":0.01606,"close":23.06}
{"ticker":"INSY","date":"2015-01-16","pret":-0.00822,"close":23.36}
{"ticker":"INSY","date":"2015-01-20","pret":0.0202,"close":24.23}
{"ticker":"INSY","date":"2015-01-21","pret":0.02687,"close":24.36}
{"ticker":"INSY","date":"2015-01-22","pret":0.01194,"close":25.02}
{"ticker":"INSY","date":"2015-01-23","pret":0.02466,"close":24.86}
{"ticker":"INSY","date":"2015-01-26","pret":0,"close":24.86}
{"ticker":"INSY","date":"2015-01-27","pret":-0.0218,"close":24.82}
{"ticker":"INSY","date":"2015-01-28","pret":0.01539,"close":24.28}
{"ticker":"INSY","date":"2015-01-29","pret":-0.02606,"close":24.76}
{"ticker":"INSY","date":"2015-01-30","pret":0.02082,"close":23.89}
{"ticker":"INSY","date":"2015-02-02","pret":-0.02994,"close":24.4}
{"ticker":"INSY","date":"2015-02-03","pret":0.01733,"close":24.51}
{"ticker":"INSY","date":"2015-02-04","pret":-0.00533,"close":24.42}
{"ticker":"INSY","date":"2015-02-05","pret":0.01145,"close":25.12}
{"ticker":"INSY","date":"2015-02-06","pret":0.02013,"close":25.7}
{"ticker":"INSY","date":"2015-02-09","pret":0.049,"close":25.72}
{"ticker":"INSY","date":"2015-02-10","pret":-0.01722,"close":26.02}
{"ticker":"INSY","date":"2015-02-11","pret":0.00462,"close":25.64}
{"ticker":"INSY","date":"2015-02-12","pret":-0.0116,"close":26.08}
{"ticker":"INSY","date":"2015-02-13","pret":0.01887,"close":25.75}
{"ticker":"INSY","date":"2015-02-17","pret":-0.01693,"close":26.55}
{"ticker":"INSY","date":"2015-02-18","pret":0.03245,"close":26.47}
{"ticker":"INSY","date":"2015-02-19","pret":-0.01133,"close":26.24}
{"ticker":"INSY","date":"2015-02-20","pret":-0.00076,"close":26.21}
{"ticker":"INSY","date":"2015-02-23","pret":-0.00228,"close":27.4}
{"ticker":"INSY","date":"2015-02-24","pret":0.04617,"close":27.84}
{"ticker":"INSY","date":"2015-02-25","pret":0.01302,"close":28.72}
{"ticker":"INSY","date":"2015-02-26","pret":0.04082,"close":30.36}
{"ticker":"INSY","date":"2015-02-27","pret":0.04253,"close":30.03}
{"ticker":"INSY","date":"2015-03-02","pret":-0.02273,"close":27.94}
{"ticker":"INSY","date":"2015-03-03","pret":-0.02464,"close":27.99}
{"ticker":"INSY","date":"2015-03-04","pret":-0.03025,"close":29.04}
{"ticker":"INSY","date":"2015-03-05","pret":0.04333,"close":28.8}
{"ticker":"INSY","date":"2015-03-06","pret":-0.02563,"close":28.84}
{"ticker":"INSY","date":"2015-03-09","pret":0.02118,"close":29.26}
{"ticker":"INSY","date":"2015-03-10","pret":0.00137,"close":29.74}
{"ticker":"INSY","date":"2015-03-11","pret":0.0197,"close":30.02}
{"ticker":"INSY","date":"2015-03-12","pret":0.01602,"close":30.48}
{"ticker":"INSY","date":"2015-03-13","pret":0.00495,"close":30.16}
{"ticker":"INSY","date":"2015-03-16","pret":-0.00363,"close":29.81}
{"ticker":"INSY","date":"2015-03-17","pret":-0.02172,"close":29.52}
{"ticker":"INSY","date":"2015-03-18","pret":-0.00068,"close":29.62}
{"ticker":"INSY","date":"2015-03-19","pret":0.00135,"close":30.42}
{"ticker":"INSY","date":"2015-03-20","pret":0.03809,"close":30.01}
{"ticker":"INSY","date":"2015-03-23","pret":-0.03203,"close":28.91}
{"ticker":"INSY","date":"2015-03-24","pret":-0.03413,"close":28.64}
{"ticker":"INSY","date":"2015-03-25","pret":-0.00662,"close":27.28}
{"ticker":"INSY","date":"2015-03-26","pret":-0.06163,"close":27.91}
{"ticker":"INSY","date":"2015-03-27","pret":0.04329,"close":28.13}
{"ticker":"INSY","date":"2015-03-30","pret":0.01098,"close":28.52}
{"ticker":"INSY","date":"2015-03-31","pret":0.00246,"close":29.06}
{"ticker":"INSY","date":"2015-04-01","pret":0.01464,"close":28.18}
{"ticker":"INSY","date":"2015-04-02","pret":-0.02099,"close":27.49}
{"ticker":"INSY","date":"2015-04-06","pret":-0.03709,"close":26.45}
{"ticker":"INSY","date":"2015-04-07","pret":-0.03168,"close":26.48}
{"ticker":"INSY","date":"2015-04-08","pret":0.03862,"close":29.1}
{"ticker":"INSY","date":"2015-04-09","pret":0.05424,"close":28.96}
{"ticker":"INSY","date":"2015-04-10","pret":-0.00138,"close":28.98}
{"ticker":"INSY","date":"2015-04-13","pret":0.00207,"close":29.75}
{"ticker":"INSY","date":"2015-04-14","pret":0.02183,"close":30.11}
{"ticker":"INSY","date":"2015-04-15","pret":0.01474,"close":30.08}
{"ticker":"INSY","date":"2015-04-16","pret":-0.00533,"close":30.5}
{"ticker":"INSY","date":"2015-04-17","pret":0.00898,"close":30.39}
{"ticker":"INSY","date":"2015-04-20","pret":0.00627,"close":30.22}
{"ticker":"INSY","date":"2015-04-21","pret":0.00099,"close":30.67}
{"ticker":"INSY","date":"2015-04-22","pret":0.00819,"close":31.05}
{"ticker":"INSY","date":"2015-04-23","pret":0.00358,"close":32.16}
{"ticker":"INSY","date":"2015-04-24","pret":0.03701,"close":31.21}
{"ticker":"INSY","date":"2015-04-27","pret":-0.0257,"close":28.21}
{"ticker":"INSY","date":"2015-04-28","pret":-0.11353,"close":27.67}
{"ticker":"INSY","date":"2015-04-29","pret":-0.01013,"close":28.18}
{"ticker":"INSY","date":"2015-04-30","pret":0.02797,"close":26.28}
{"ticker":"INSY","date":"2015-05-01","pret":-0.06879,"close":26.7}
{"ticker":"INSY","date":"2015-05-04","pret":0.01653,"close":27.38}
{"ticker":"INSY","date":"2015-05-05","pret":0.03154,"close":26.75}
{"ticker":"INSY","date":"2015-05-06","pret":-0.02634,"close":26.72}
{"ticker":"INSY","date":"2015-05-07","pret":0.01032,"close":27.58}
{"ticker":"INSY","date":"2015-05-08","pret":0.02249,"close":27.79}
{"ticker":"INSY","date":"2015-05-11","pret":0.00358,"close":28.88}
{"ticker":"INSY","date":"2015-05-12","pret":0.02262,"close":29.54}
{"ticker":"INSY","date":"2015-05-13","pret":0.03637,"close":28.78}
{"ticker":"INSY","date":"2015-05-14","pret":-0.02732,"close":29.42}
{"ticker":"INSY","date":"2015-05-15","pret":0.01784,"close":29.5}
{"ticker":"INSY","date":"2015-05-18","pret":0.0034,"close":29.84}
{"ticker":"INSY","date":"2015-05-19","pret":0.01414,"close":29.88}
{"ticker":"INSY","date":"2015-05-20","pret":0.01262,"close":28.56}
{"ticker":"INSY","date":"2015-05-21","pret":-0.06335,"close":28.62}
{"ticker":"INSY","date":"2015-05-22","pret":0.0098,"close":29.66}
{"ticker":"INSY","date":"2015-05-26","pret":0.03187,"close":29.86}
{"ticker":"INSY","date":"2015-05-27","pret":0.01174,"close":30.62}
{"ticker":"INSY","date":"2015-05-28","pret":0.01522,"close":30.19}
{"ticker":"INSY","date":"2015-05-29","pret":-0.00791,"close":29.8}
{"ticker":"INSY","date":"2015-06-01","pret":-0.00664,"close":29.5}
{"ticker":"INSY","date":"2015-06-02","pret":-0.01544,"close":29.8}
{"ticker":"INSY","date":"2015-06-03","pret":0.01344,"close":30.9}
{"ticker":"INSY","date":"2015-06-04","pret":0.02765,"close":31.78}
{"ticker":"INSY","date":"2015-06-05","pret":0.02754,"close":32.14}
{"ticker":"INSY","date":"2015-06-08","pret":-0.0172,"close":32.61}
{"ticker":"INSY","date":"2015-06-09","pret":0.06108,"close":33.45}
{"ticker":"INSY","date":"2015-06-10","pret":0.01381,"close":34.26}
{"ticker":"INSY","date":"2015-06-11","pret":0.02532,"close":34.99}
{"ticker":"INSY","date":"2015-06-12","pret":0.01843,"close":34.63}
{"ticker":"INSY","date":"2015-06-15","pret":-0.01264,"close":34.51}
{"ticker":"INSY","date":"2015-06-16","pret":-0.00289,"close":35.5}
{"ticker":"INSY","date":"2015-06-17","pret":0.04228,"close":38}
{"ticker":"INSY","date":"2015-06-18","pret":0.05487,"close":39.44}
{"ticker":"INSY","date":"2015-06-19","pret":0.05077,"close":40.01}
{"ticker":"INSY","date":"2015-06-22","pret":0.0281,"close":41.16}
{"ticker":"INSY","date":"2015-06-23","pret":0.00968,"close":40.91}
{"ticker":"INSY","date":"2015-06-24","pret":-0.01773,"close":38.74}
{"ticker":"INSY","date":"2015-06-25","pret":-0.07134,"close":35.74}
{"ticker":"INSY","date":"2015-06-26","pret":-0.07711,"close":35.37}
{"ticker":"INSY","date":"2015-06-29","pret":-0.02562,"close":34.66}
{"ticker":"INSY","date":"2015-06-30","pret":0.02135,"close":35.92}
{"ticker":"INSY","date":"2015-07-01","pret":0.02787,"close":35.51}
{"ticker":"INSY","date":"2015-07-02","pret":-0.00557,"close":35.5}
{"ticker":"INSY","date":"2015-07-06","pret":-0.01888,"close":36.5}
{"ticker":"INSY","date":"2015-07-07","pret":0.04288,"close":36.56}
{"ticker":"INSY","date":"2015-07-08","pret":-0.01124,"close":35.51}
{"ticker":"INSY","date":"2015-07-09","pret":0.00055,"close":37.04}
{"ticker":"INSY","date":"2015-07-10","pret":0.03519,"close":37.53}
{"ticker":"INSY","date":"2015-07-13","pret":0.01058,"close":38.27}
{"ticker":"INSY","date":"2015-07-14","pret":-0.02883,"close":39.19}
{"ticker":"INSY","date":"2015-07-15","pret":0.06145,"close":39.89}
{"ticker":"INSY","date":"2015-07-16","pret":0.01867,"close":41.03}
{"ticker":"INSY","date":"2015-07-17","pret":0.02274,"close":41.49}
{"ticker":"INSY","date":"2015-07-20","pret":0.02104,"close":41.97}
{"ticker":"INSY","date":"2015-07-21","pret":0.00024,"close":42.03}
{"ticker":"INSY","date":"2015-07-22","pret":-0.00456,"close":43.83}
{"ticker":"INSY","date":"2015-07-23","pret":0.05676,"close":44.25}
{"ticker":"INSY","date":"2015-07-24","pret":0.00701,"close":43.34}
{"ticker":"INSY","date":"2015-07-27","pret":-0.04261,"close":42.79}
{"ticker":"INSY","date":"2015-07-28","pret":0.01007,"close":44.4}
{"ticker":"INSY","date":"2015-07-29","pret":0.03884,"close":44.06}
{"ticker":"INSY","date":"2015-07-30","pret":-0.01991,"close":44.02}
{"ticker":"INSY","date":"2015-07-31","pret":0.0057,"close":44.92}
{"ticker":"INSY","date":"2015-08-03","pret":0.02247,"close":44.5}
{"ticker":"INSY","date":"2015-08-04","pret":-0.00669,"close":44.77}
{"ticker":"INSY","date":"2015-08-05","pret":0.00469,"close":44.74}
{"ticker":"INSY","date":"2015-08-06","pret":-0.06699,"close":39.95}
{"ticker":"INSY","date":"2015-08-07","pret":-0.03958,"close":39.25}
{"ticker":"INSY","date":"2015-08-10","pret":0.00322,"close":39.06}
{"ticker":"INSY","date":"2015-08-11","pret":-0.05246,"close":37.53}
{"ticker":"INSY","date":"2015-08-12","pret":-0.03792,"close":36.77}
{"ticker":"INSY","date":"2015-08-13","pret":-0.00352,"close":35.41}
{"ticker":"INSY","date":"2015-08-14","pret":-0.04806,"close":34.96}
{"ticker":"INSY","date":"2015-08-17","pret":-0.02711,"close":36.1}
{"ticker":"INSY","date":"2015-08-18","pret":0.04544,"close":34.86}
{"ticker":"INSY","date":"2015-08-19","pret":-0.03237,"close":34.24}
{"ticker":"INSY","date":"2015-08-20","pret":-0.02159,"close":32.67}
{"ticker":"INSY","date":"2015-08-21","pret":-0.05797,"close":32.5}
{"ticker":"INSY","date":"2015-08-24","pret":-0.04376,"close":31.16}
{"ticker":"INSY","date":"2015-08-25","pret":0.0611,"close":32.45}
{"ticker":"INSY","date":"2015-08-26","pret":0.02067,"close":32.84}
{"ticker":"INSY","date":"2015-08-27","pret":-0.00876,"close":33.25}
{"ticker":"INSY","date":"2015-08-28","pret":0.01297,"close":33.83}
{"ticker":"INSY","date":"2015-08-31","pret":0.00597,"close":32.42}
{"ticker":"INSY","date":"2015-09-01","pret":-0.0482,"close":32.59}
{"ticker":"INSY","date":"2015-09-02","pret":0.02743,"close":34.21}
{"ticker":"INSY","date":"2015-09-03","pret":0.04431,"close":33.58}
{"ticker":"INSY","date":"2015-09-04","pret":-0.04522,"close":34.23}
{"ticker":"INSY","date":"2015-09-08","pret":0.06309,"close":35.01}
{"ticker":"INSY","date":"2015-09-09","pret":0.00399,"close":35.45}
{"ticker":"INSY","date":"2015-09-10","pret":0.00624,"close":35.97}
{"ticker":"INSY","date":"2015-09-11","pret":0.00761,"close":36.2}
{"ticker":"INSY","date":"2015-09-14","pret":0.02358,"close":36.43}
{"ticker":"INSY","date":"2015-09-15","pret":0.00027,"close":36.22}
{"ticker":"INSY","date":"2015-09-16","pret":-0.00165,"close":35.72}
{"ticker":"INSY","date":"2015-09-17","pret":-0.0208,"close":36.35}
{"ticker":"INSY","date":"2015-09-18","pret":0.01309,"close":36.94}
{"ticker":"INSY","date":"2015-09-21","pret":0.02702,"close":34.06}
{"ticker":"INSY","date":"2015-09-22","pret":-0.09601,"close":32.29}
{"ticker":"INSY","date":"2015-09-23","pret":-0.02887,"close":32.82}
{"ticker":"INSY","date":"2015-09-24","pret":0.00213,"close":31.87}
{"ticker":"INSY","date":"2015-09-25","pret":-0.0175,"close":29.08}
{"ticker":"INSY","date":"2015-09-28","pret":-0.09447,"close":27.8}
{"ticker":"INSY","date":"2015-09-29","pret":-0.05782,"close":27.32}
{"ticker":"INSY","date":"2015-09-30","pret":0.00396,"close":28.46}
{"ticker":"INSY","date":"2015-10-01","pret":0.02414,"close":26.94}
{"ticker":"INSY","date":"2015-10-02","pret":-0.07424,"close":28.64}
{"ticker":"INSY","date":"2015-10-05","pret":0.08263,"close":27.69}
{"ticker":"INSY","date":"2015-10-06","pret":-0.04155,"close":25.76}
{"ticker":"INSY","date":"2015-10-07","pret":-0.06827,"close":26.2}
{"ticker":"INSY","date":"2015-10-08","pret":0.02151,"close":25.01}
{"ticker":"INSY","date":"2015-10-09","pret":-0.04507,"close":25.65}
{"ticker":"INSY","date":"2015-10-12","pret":0.03092,"close":26.31}
{"ticker":"INSY","date":"2015-10-13","pret":0.00423,"close":25.17}
{"ticker":"INSY","date":"2015-10-14","pret":-0.02605,"close":25.01}
{"ticker":"INSY","date":"2015-10-15","pret":-0.03732,"close":25.91}
{"ticker":"INSY","date":"2015-10-16","pret":0.06719,"close":26.25}
{"ticker":"INSY","date":"2015-10-19","pret":0.00724,"close":26.99}
{"ticker":"INSY","date":"2015-10-20","pret":0.01917,"close":24.36}
{"ticker":"INSY","date":"2015-10-21","pret":-0.08384,"close":23.66}
{"ticker":"INSY","date":"2015-10-22","pret":-0.03922,"close":21.96}
{"ticker":"INSY","date":"2015-10-23","pret":-0.05897,"close":22.65}
{"ticker":"INSY","date":"2015-10-26","pret":0.00134,"close":23.44}
{"ticker":"INSY","date":"2015-10-27","pret":0.03549,"close":25.15}
{"ticker":"INSY","date":"2015-10-28","pret":0.0814,"close":27.25}
{"ticker":"INSY","date":"2015-10-29","pret":0.08406,"close":26.03}
{"ticker":"INSY","date":"2015-10-30","pret":-0.04096,"close":25.76}
{"ticker":"INSY","date":"2015-11-02","pret":-0.01378,"close":27.84}
{"ticker":"INSY","date":"2015-11-03","pret":0.06418,"close":28.83}
{"ticker":"INSY","date":"2015-11-04","pret":0.02956,"close":26.38}
{"ticker":"INSY","date":"2015-11-05","pret":-0.02307,"close":25.43}
{"ticker":"INSY","date":"2015-11-06","pret":-0.11076,"close":27.39}
{"ticker":"INSY","date":"2015-11-09","pret":0.09593,"close":27}
{"ticker":"INSY","date":"2015-11-10","pret":0.03615,"close":27.67}
{"ticker":"INSY","date":"2015-11-11","pret":-0.13529,"close":25.26}
{"ticker":"INSY","date":"2015-11-12","pret":0.02071,"close":27.08}
{"ticker":"INSY","date":"2015-11-13","pret":0.10398,"close":29.02}
{"ticker":"INSY","date":"2015-11-16","pret":0.02975,"close":28.64}
{"ticker":"INSY","date":"2015-11-17","pret":-0.00484,"close":29.94}
{"ticker":"INSY","date":"2015-11-18","pret":0.03707,"close":29.9}
{"ticker":"INSY","date":"2015-11-19","pret":0.00167,"close":29.42}
{"ticker":"INSY","date":"2015-11-20","pret":-0.00635,"close":29.09}
{"ticker":"INSY","date":"2015-11-23","pret":-0.01589,"close":31.45}
{"ticker":"INSY","date":"2015-11-24","pret":0.05826,"close":31.64}
{"ticker":"INSY","date":"2015-11-25","pret":0.02037,"close":32.82}
{"ticker":"INSY","date":"2015-11-26"}
{"ticker":"INSY","date":"2015-11-27","pret":0.03498,"close":31.11}
{"ticker":"INSY","date":"2015-11-30","pret":-0.05503,"close":31.86}
{"ticker":"INSY","date":"2015-12-01","pret":0.03444,"close":32.39}
{"ticker":"INSY","date":"2015-12-02","pret":0.00835,"close":31.99}
{"ticker":"INSY","date":"2015-12-03","pret":-0.01396,"close":26.06}
{"ticker":"INSY","date":"2015-12-04","pret":-0.20634,"close":26.8}
{"ticker":"INSY","date":"2015-12-07","pret":0.01939,"close":26.5}
{"ticker":"INSY","date":"2015-12-08","pret":-0.01518,"close":28.26}
{"ticker":"INSY","date":"2015-12-09","pret":0.06797,"close":28.8}
{"ticker":"INSY","date":"2015-12-10","pret":0.0177,"close":29.59}
{"ticker":"INSY","date":"2015-12-11","pret":0.01012,"close":28.71}
{"ticker":"INSY","date":"2015-12-14","pret":0.00035,"close":29.25}
{"ticker":"INSY","date":"2015-12-15","pret":0.00933,"close":30}
{"ticker":"INSY","date":"2015-12-16","pret":0.03149,"close":29.25}
{"ticker":"INSY","date":"2015-12-17"}
{"ticker":"INSY","date":"2015-12-18","pret":-0.0534,"close":28.29}
{"ticker":"INSY","date":"2015-12-21","pret":0.01188,"close":28.22}
{"ticker":"INSY","date":"2015-12-22","pret":-0.02356,"close":28.15}
{"ticker":"INSY","date":"2015-12-23","pret":0.00426,"close":28.36}
{"ticker":"INSY","date":"2015-12-24","pret":-0.00142,"close":28.45}
{"ticker":"INSY","date":"2015-12-28","pret":0.01094,"close":28.9}
{"ticker":"INSY","date":"2015-12-29","pret":0.01739,"close":28.95}
{"ticker":"INSY","date":"2015-12-30","pret":0,"close":29.38}
{"ticker":"INSY","date":"2015-12-31","pret":0.01472,"close":28.63}
{"ticker":"INSY","date":"2016-01-04","pret":-0.03915,"close":28.05}
{"ticker":"INSY","date":"2016-01-05","pret":-0.00496,"close":27.66}
{"ticker":"INT","date":"2015-01-02","pret":-0.00275,"close":47.4}
{"ticker":"INT","date":"2015-01-05","pret":-0.00233,"close":46.84}
{"ticker":"INT","date":"2015-01-06","pret":-0.00276,"close":46.69}
{"ticker":"INT","date":"2015-01-07","pret":-0.00448,"close":46.87}
{"ticker":"INT","date":"2015-01-08","pret":0.00893,"close":47.55}
{"ticker":"INT","date":"2015-01-09","pret":0.00654,"close":47.14}
{"ticker":"INT","date":"2015-01-12","pret":-0.01334,"close":46.94}
{"ticker":"INT","date":"2015-01-13","pret":0.0051,"close":46.57}
{"ticker":"INT","date":"2015-01-14","pret":-0.02166,"close":46.24}
{"ticker":"INT","date":"2015-01-15","pret":0.00992,"close":45.66}
{"ticker":"INT","date":"2015-01-16","pret":-0.01798,"close":46.64}
{"ticker":"INT","date":"2015-01-20","pret":0.01905,"close":47.21}
{"ticker":"INT","date":"2015-01-21","pret":0.01447,"close":47.35}
{"ticker":"INT","date":"2015-01-22","pret":0.00674,"close":48.2}
{"ticker":"INT","date":"2015-01-23","pret":0.01189,"close":48.75}
{"ticker":"INT","date":"2015-01-26","pret":0.00867,"close":49.08}
{"ticker":"INT","date":"2015-01-27","pret":0.00226,"close":49}
{"ticker":"INT","date":"2015-01-28","pret":0.00756,"close":48.62}
{"ticker":"INT","date":"2015-01-29","pret":-0.00654,"close":48.9}
{"ticker":"INT","date":"2015-01-30","pret":-0.0037,"close":48.97}
{"ticker":"INT","date":"2015-02-02","pret":0.01267,"close":48.86}
{"ticker":"INT","date":"2015-02-03","pret":0.00405,"close":50.2}
{"ticker":"INT","date":"2015-02-04","pret":0.00746,"close":49.28}
{"ticker":"INT","date":"2015-02-05","pret":-0.00322,"close":49.78}
{"ticker":"INT","date":"2015-02-06","pret":0.00302,"close":49.83}
{"ticker":"INT","date":"2015-02-09","pret":0.00321,"close":50.52}
{"ticker":"INT","date":"2015-02-10","pret":0.01687,"close":50.57}
{"ticker":"INT","date":"2015-02-11","pret":-0.01009,"close":50.56}
{"ticker":"INT","date":"2015-02-12","pret":0.015,"close":51.44}
{"ticker":"INT","date":"2015-02-13","pret":0.05117,"close":53.72}
{"ticker":"INT","date":"2015-02-17","pret":0.00112,"close":53.68}
{"ticker":"INT","date":"2015-02-18","pret":-0.00578,"close":54.44}
{"ticker":"INT","date":"2015-02-19","pret":0.01448,"close":54.51}
{"ticker":"INT","date":"2015-02-20","pret":0.00423,"close":54.4}
{"ticker":"INT","date":"2015-02-23","pret":-0.00866,"close":54.42}
{"ticker":"INT","date":"2015-02-24","pret":0.00738,"close":54.36}
{"ticker":"INT","date":"2015-02-25","pret":0.00092,"close":54.55}
{"ticker":"INT","date":"2015-02-26","pret":0.00092,"close":54.62}
{"ticker":"INT","date":"2015-02-27","pret":0.00037,"close":54.75}
{"ticker":"INT","date":"2015-03-02","pret":0.00476,"close":54.93}
{"ticker":"INT","date":"2015-03-03","pret":0.00528,"close":54.94}
{"ticker":"INT","date":"2015-03-04","pret":0.00218,"close":55.37}
{"ticker":"INT","date":"2015-03-05","pret":0.00253,"close":55.23}
{"ticker":"INT","date":"2015-03-06","pret":-0.00907,"close":54.58}
{"ticker":"INT","date":"2015-03-09","pret":-0.0053,"close":54.36}
{"ticker":"INT","date":"2015-03-10","pret":-0.01366,"close":53.19}
{"ticker":"INT","date":"2015-03-11","pret":-0.01309,"close":54.22}
{"ticker":"INT","date":"2015-03-12","pret":0.02601,"close":53.81}
{"ticker":"INT","date":"2015-03-13","pret":-0.01702,"close":54.1}
{"ticker":"INT","date":"2015-03-16","pret":0.01132,"close":55.19}
{"ticker":"INT","date":"2015-03-17","pret":0.01192,"close":55.07}
{"ticker":"INT","date":"2015-03-18","pret":0.00109,"close":56.16}
{"ticker":"INT","date":"2015-03-19","pret":0.01464,"close":55.79}
{"ticker":"INT","date":"2015-03-20","pret":0.00519,"close":56.45}
{"ticker":"INT","date":"2015-03-23","pret":0.01242,"close":56.61}
{"ticker":"INT","date":"2015-03-24","pret":-0.00124,"close":56.68}
{"ticker":"INT","date":"2015-03-25","pret":0.00581,"close":56.82}
{"ticker":"INT","date":"2015-03-26","pret":0.00018,"close":56.76}
{"ticker":"INT","date":"2015-03-27","pret":-0.00616,"close":56.57}
{"ticker":"INT","date":"2015-03-30","pret":0.00598,"close":58.28}
{"ticker":"INT","date":"2015-03-31","pret":0.0155,"close":57.48}
{"ticker":"INT","date":"2015-04-01","pret":-0.0052,"close":57.72}
{"ticker":"INT","date":"2015-04-02","pret":0.00243,"close":57.52}
{"ticker":"INT","date":"2015-04-06","pret":-0.00399,"close":57.54}
{"ticker":"INT","date":"2015-04-07","pret":-0.00157,"close":56.75}
{"ticker":"INT","date":"2015-04-08","pret":-0.0174,"close":56.29}
{"ticker":"INT","date":"2015-04-09","pret":0.0097,"close":56.76}
{"ticker":"INT","date":"2015-04-10","pret":-0.00105,"close":56.93}
{"ticker":"INT","date":"2015-04-13","pret":0.00333,"close":57.23}
{"ticker":"INT","date":"2015-04-14","pret":0.0035,"close":57.12}
{"ticker":"INT","date":"2015-04-15","pret":-0.00035,"close":56.99}
{"ticker":"INT","date":"2015-04-16","pret":-0.00736,"close":57.21}
{"ticker":"INT","date":"2015-04-17","pret":0.00614,"close":56.15}
{"ticker":"INT","date":"2015-04-20","pret":-0.01108,"close":57.23}
{"ticker":"INT","date":"2015-04-21","pret":0.01422,"close":56.91}
{"ticker":"INT","date":"2015-04-22","pret":-0.00367,"close":57.1}
{"ticker":"INT","date":"2015-04-23","pret":-0.00158,"close":57}
{"ticker":"INT","date":"2015-04-24","pret":-0.00123,"close":56.7}
{"ticker":"INT","date":"2015-04-27","pret":-0.00281,"close":56.15}
{"ticker":"INT","date":"2015-04-28","pret":-0.00937,"close":56.62}
{"ticker":"INT","date":"2015-04-29","pret":0.00478,"close":56.26}
{"ticker":"INT","date":"2015-04-30","pret":-0.0087,"close":55.5}
{"ticker":"INT","date":"2015-05-01","pret":-0.01962,"close":52.11}
{"ticker":"INT","date":"2015-05-04","pret":-0.0534,"close":52.53}
{"ticker":"INT","date":"2015-05-05","pret":0.01125,"close":51.19}
{"ticker":"INT","date":"2015-05-06","pret":-0.0271,"close":50.69}
{"ticker":"INT","date":"2015-05-07","pret":-0.01176,"close":50.24}
{"ticker":"INT","date":"2015-05-08","pret":-0.00197,"close":51.47}
{"ticker":"INT","date":"2015-05-11","pret":0.01801,"close":51.25}
{"ticker":"INT","date":"2015-05-12","pret":-0.00975,"close":51.15}
{"ticker":"INT","date":"2015-05-13","pret":0.0045,"close":50.87}
{"ticker":"INT","date":"2015-05-14","pret":-0.00528,"close":51.59}
{"ticker":"INT","date":"2015-05-15","pret":0.00917,"close":51.42}
{"ticker":"INT","date":"2015-05-18","pret":-0.00311,"close":51.38}
{"ticker":"INT","date":"2015-05-19","pret":-0.00039,"close":50.87}
{"ticker":"INT","date":"2015-05-20","pret":-0.00862,"close":50.57}
{"ticker":"INT","date":"2015-05-21","pret":-0.00295,"close":51.09}
{"ticker":"INT","date":"2015-05-22","pret":0.00217,"close":51.02}
{"ticker":"INT","date":"2015-05-26","pret":-0.00197,"close":50.32}
{"ticker":"INT","date":"2015-05-27","pret":-0.00772,"close":50.3}
{"ticker":"INT","date":"2015-05-28","pret":0.0006,"close":50.51}
{"ticker":"INT","date":"2015-05-29","pret":0.00337,"close":50.03}
{"ticker":"INT","date":"2015-06-01","pret":-0.00875,"close":49.79}
{"ticker":"INT","date":"2015-06-02","pret":0.00577,"close":50.19}
{"ticker":"INT","date":"2015-06-03","pret":-0.00837,"close":49.9}
{"ticker":"INT","date":"2015-06-04","pret":-0.00361,"close":49.13}
{"ticker":"INT","date":"2015-06-05","pret":-0.01498,"close":49.76}
{"ticker":"INT","date":"2015-06-08","pret":0.01418,"close":50.22}
{"ticker":"INT","date":"2015-06-09","pret":0.01477,"close":49.4}
{"ticker":"INT","date":"2015-06-10","pret":-0.0184,"close":49.23}
{"ticker":"INT","date":"2015-06-11","pret":-0.00567,"close":49.56}
{"ticker":"INT","date":"2015-06-12","pret":0.00425,"close":48.99}
{"ticker":"INT","date":"2015-06-15","pret":-0.02021,"close":48.86}
{"ticker":"INT","date":"2015-06-16","pret":0.00596,"close":48.91}
{"ticker":"INT","date":"2015-06-17","pret":0.00634,"close":48.55}
{"ticker":"INT","date":"2015-06-18","pret":-0.01065,"close":49.11}
{"ticker":"INT","date":"2015-06-19","pret":0.01268,"close":48.8}
{"ticker":"INT","date":"2015-06-22","pret":-0.00694,"close":49.27}
{"ticker":"INT","date":"2015-06-23","pret":0.01221,"close":49.68}
{"ticker":"INT","date":"2015-06-24","pret":0.00182,"close":49.75}
{"ticker":"INT","date":"2015-06-25","pret":0.00644,"close":48.74}
{"ticker":"INT","date":"2015-06-26","pret":-0.02334,"close":48.56}
{"ticker":"INT","date":"2015-06-29","pret":-0.01198,"close":48}
{"ticker":"INT","date":"2015-06-30","pret":0.0029,"close":47.95}
{"ticker":"INT","date":"2015-07-01","pret":-0.00311,"close":47.61}
{"ticker":"INT","date":"2015-07-02","pret":-0.01571,"close":47.86}
{"ticker":"INT","date":"2015-07-06","pret":0.00042,"close":47.51}
{"ticker":"INT","date":"2015-07-07","pret":0.00106,"close":47.68}
{"ticker":"INT","date":"2015-07-08","pret":0.00337,"close":47.76}
{"ticker":"INT","date":"2015-07-09","pret":0.01315,"close":47.92}
{"ticker":"INT","date":"2015-07-10","pret":0.00269,"close":48.06}
{"ticker":"INT","date":"2015-07-13","pret":-0.00498,"close":48.59}
{"ticker":"INT","date":"2015-07-14","pret":0.01219,"close":49.29}
{"ticker":"INT","date":"2015-07-15","pret":0.00899,"close":48.36}
{"ticker":"INT","date":"2015-07-16","pret":-0.01393,"close":49.03}
{"ticker":"INT","date":"2015-07-17","pret":0.00924,"close":48.46}
{"ticker":"INT","date":"2015-07-20","pret":-0.01255,"close":48.77}
{"ticker":"INT","date":"2015-07-21","pret":0.00907,"close":48.97}
{"ticker":"INT","date":"2015-07-22","pret":0.00225,"close":48.08}
{"ticker":"INT","date":"2015-07-23","pret":-0.01318,"close":47.52}
{"ticker":"INT","date":"2015-07-24","pret":-0.01294,"close":47.37}
{"ticker":"INT","date":"2015-07-27","pret":-0.01503,"close":46.38}
{"ticker":"INT","date":"2015-07-28","pret":-0.00943,"close":47.27}
{"ticker":"INT","date":"2015-07-29","pret":0.01453,"close":47.49}
{"ticker":"INT","date":"2015-07-30","pret":0.0074,"close":47.22}
{"ticker":"INT","date":"2015-07-31","pret":-0.24912,"close":40.65}
{"ticker":"INT","date":"2015-08-03","pret":0.0869,"close":40.01}
{"ticker":"INT","date":"2015-08-04","pret":-0.00946,"close":40.56}
{"ticker":"INT","date":"2015-08-05","pret":0.01637,"close":40.47}
{"ticker":"INT","date":"2015-08-06","pret":-0.01113,"close":40.56}
{"ticker":"INT","date":"2015-08-07","pret":0.00768,"close":40.54}
{"ticker":"INT","date":"2015-08-10","pret":-0.00569,"close":40.99}
{"ticker":"INT","date":"2015-08-11","pret":0.00865,"close":41.17}
{"ticker":"INT","date":"2015-08-12","pret":0.01102,"close":41.62}
{"ticker":"INT","date":"2015-08-13","pret":0.00897,"close":41.22}
{"ticker":"INT","date":"2015-08-14","pret":-0.0029,"close":41.05}
{"ticker":"INT","date":"2015-08-17","pret":-0.01095,"close":41.25}
{"ticker":"INT","date":"2015-08-18","pret":0.00537,"close":40.74}
{"ticker":"INT","date":"2015-08-19","pret":-0.0088,"close":40.35}
{"ticker":"INT","date":"2015-08-20","pret":-0.01434,"close":39.75}
{"ticker":"INT","date":"2015-08-21","pret":-0.02165,"close":38.61}
{"ticker":"INT","date":"2015-08-24","pret":-0.05357,"close":37.25}
{"ticker":"INT","date":"2015-08-25","pret":0.01941,"close":37.09}
{"ticker":"INT","date":"2015-08-26","pret":-0.00607,"close":37.78}
{"ticker":"INT","date":"2015-08-27","pret":0.01342,"close":38.25}
{"ticker":"INT","date":"2015-08-28","pret":0.00677,"close":38.42}
{"ticker":"INT","date":"2015-08-31","pret":-0.0086,"close":38.65}
{"ticker":"INT","date":"2015-09-01","pret":-0.01398,"close":37.15}
{"ticker":"INT","date":"2015-09-02","pret":-0.00213,"close":37.99}
{"ticker":"INT","date":"2015-09-03","pret":0.01322,"close":38.32}
{"ticker":"INT","date":"2015-09-04","pret":-0.00289,"close":37.53}
{"ticker":"INT","date":"2015-09-08","pret":-0.00422,"close":37.94}
{"ticker":"INT","date":"2015-09-09","pret":0.01105,"close":37.72}
{"ticker":"INT","date":"2015-09-10","pret":-0.01078,"close":37.8}
{"ticker":"INT","date":"2015-09-11","pret":-0.00637,"close":37.58}
{"ticker":"INT","date":"2015-09-14","pret":-0.0032,"close":36.77}
{"ticker":"INT","date":"2015-09-15","pret":-0.01344,"close":37.54}
{"ticker":"INT","date":"2015-09-16","pret":0.0153,"close":38.12}
{"ticker":"INT","date":"2015-09-17","pret":0.01271,"close":38.02}
{"ticker":"INT","date":"2015-09-18","pret":-0.01484,"close":37.15}
{"ticker":"INT","date":"2015-09-21","pret":-0.00294,"close":37.8}
{"ticker":"INT","date":"2015-09-22","pret":0.00214,"close":37.19}
{"ticker":"INT","date":"2015-09-23","pret":-0.00348,"close":36.72}
{"ticker":"INT","date":"2015-09-24","pret":-0.02141,"close":36.47}
{"ticker":"INT","date":"2015-09-25","pret":0.00519,"close":36.25}
{"ticker":"INT","date":"2015-09-28","pret":-0.01871,"close":34.44}
{"ticker":"INT","date":"2015-09-29","pret":-0.04342,"close":35.25}
{"ticker":"INT","date":"2015-09-30","pret":0.03505,"close":35.8}
{"ticker":"INT","date":"2015-10-01","pret":0.00864,"close":35.96}
{"ticker":"INT","date":"2015-10-02","pret":-0.00752,"close":37.05}
{"ticker":"INT","date":"2015-10-05","pret":0.04859,"close":38.07}
{"ticker":"INT","date":"2015-10-06","pret":0.0156,"close":38.24}
{"ticker":"INT","date":"2015-10-07","pret":0.01665,"close":39.6}
{"ticker":"INT","date":"2015-10-08","pret":0.01967,"close":40.23}
{"ticker":"INT","date":"2015-10-09","pret":0.02251,"close":39.5}
{"ticker":"INT","date":"2015-10-12","pret":-0.02428,"close":38.97}
{"ticker":"INT","date":"2015-10-13","pret":-0.01764,"close":38.3}
{"ticker":"INT","date":"2015-10-14","pret":-0.01481,"close":38.46}
{"ticker":"INT","date":"2015-10-15","pret":0.00704,"close":39.07}
{"ticker":"INT","date":"2015-10-16","pret":0.02135,"close":39.47}
{"ticker":"INT","date":"2015-10-19","pret":-0.00536,"close":39.06}
{"ticker":"INT","date":"2015-10-20","pret":-0.00384,"close":38.71}
{"ticker":"INT","date":"2015-10-21","pret":-0.00103,"close":37.68}
{"ticker":"INT","date":"2015-10-22","pret":-0.02446,"close":38.15}
{"ticker":"INT","date":"2015-10-23","pret":0.00526,"close":38.32}
{"ticker":"INT","date":"2015-10-26","pret":0.00392,"close":38.13}
{"ticker":"INT","date":"2015-10-27","pret":-0.01129,"close":37.56}
{"ticker":"INT","date":"2015-10-28","pret":-0.00423,"close":38.85}
{"ticker":"INT","date":"2015-10-29","pret":0.05919,"close":43.83}
{"ticker":"INT","date":"2015-10-30","pret":0.09526,"close":44.46}
{"ticker":"INT","date":"2015-11-02","pret":0.00972,"close":44.63}
{"ticker":"INT","date":"2015-11-03","pret":0.00494,"close":45.45}
{"ticker":"INT","date":"2015-11-04","pret":0.01731,"close":44.85}
{"ticker":"INT","date":"2015-11-05","pret":-0.01329,"close":44.62}
{"ticker":"INT","date":"2015-11-06","pret":-0.01054,"close":45.15}
{"ticker":"INT","date":"2015-11-09","pret":0.01298,"close":44.64}
{"ticker":"INT","date":"2015-11-10","pret":-0.00871,"close":45.63}
{"ticker":"INT","date":"2015-11-11","pret":0.0235,"close":45.19}
{"ticker":"INT","date":"2015-11-12","pret":-0.03683,"close":43.08}
{"ticker":"INT","date":"2015-11-13","pret":-0.0223,"close":43.07}
{"ticker":"INT","date":"2015-11-16","pret":0.00186,"close":43.64}
{"ticker":"INT","date":"2015-11-17","pret":0.01314,"close":43.68}
{"ticker":"INT","date":"2015-11-18","pret":0.00685,"close":43.97}
{"ticker":"INT","date":"2015-11-19","pret":-0.00799,"close":42.9}
{"ticker":"INT","date":"2015-11-20","pret":-0.01362,"close":42.9}
{"ticker":"INT","date":"2015-11-23","pret":-0.00606,"close":42.9}
{"ticker":"INT","date":"2015-11-24","pret":0.00583,"close":44.26}
{"ticker":"INT","date":"2015-11-25","pret":0.02548,"close":43.98}
{"ticker":"INT","date":"2015-11-26"}
{"ticker":"INT","date":"2015-11-27","pret":-0.00682,"close":44}
{"ticker":"INT","date":"2015-11-30","pret":0.0041,"close":43.59}
{"ticker":"INT","date":"2015-12-01","pret":-0.00182,"close":43.67}
{"ticker":"INT","date":"2015-12-02","pret":-0.01168,"close":42.64}
{"ticker":"INT","date":"2015-12-03","pret":-0.01298,"close":42.04}
{"ticker":"INT","date":"2015-12-04","pret":-0.02361,"close":42.11}
{"ticker":"INT","date":"2015-12-07","pret":-0.00647,"close":40.64}
{"ticker":"INT","date":"2015-12-08","pret":-0.03874,"close":40.14}
{"ticker":"INT","date":"2015-12-09","pret":0.00623,"close":40.38}
{"ticker":"INT","date":"2015-12-10","pret":0.00767,"close":40.65}
{"ticker":"INT","date":"2015-12-11","pret":-0.00991,"close":39.87}
{"ticker":"INT","date":"2015-12-14","pret":-0.007,"close":39.45}
{"ticker":"INT","date":"2015-12-15","pret":-0.00276,"close":40.05}
{"ticker":"INT","date":"2015-12-16","pret":0.00901,"close":39.52}
{"ticker":"INT","date":"2015-12-17"}
{"ticker":"INT","date":"2015-12-18","pret":-0.02319,"close":38.38}
{"ticker":"INT","date":"2015-12-21","pret":-0.0149,"close":38.21}
{"ticker":"INT","date":"2015-12-22","pret":-0.01015,"close":38.39}
{"ticker":"INT","date":"2015-12-23","pret":0.01865,"close":39.88}
{"ticker":"INT","date":"2015-12-24","pret":0.02259,"close":39.16}
{"ticker":"INT","date":"2015-12-28","pret":-0.02259,"close":38.97}
{"ticker":"INT","date":"2015-12-29","pret":0.00742,"close":39.18}
{"ticker":"INT","date":"2015-12-30","pret":-0.00639,"close":38.6}
{"ticker":"INT","date":"2015-12-31","pret":-0.01238,"close":38.46}
{"ticker":"INT","date":"2016-01-04","pret":-0.0086,"close":37.88}
{"ticker":"INT","date":"2016-01-05","pret":-0.01,"close":38.74}
{"ticker":"INTC","date":"2015-01-02","pret":0.00109,"close":36.36}
{"ticker":"INTC","date":"2015-01-05","pret":-0.0129,"close":35.95}
{"ticker":"INTC","date":"2015-01-06","pret":-0.00332,"close":35.28}
{"ticker":"INTC","date":"2015-01-07","pret":-0.01227,"close":36.02}
{"ticker":"INTC","date":"2015-01-08","pret":0.02028,"close":36.69}
{"ticker":"INTC","date":"2015-01-09","pret":0.01094,"close":36.76}
{"ticker":"INTC","date":"2015-01-12","pret":0.00353,"close":36.6}
{"ticker":"INTC","date":"2015-01-13","pret":-0.00081,"close":36.5}
{"ticker":"INTC","date":"2015-01-14","pret":-0.01475,"close":36.35}
{"ticker":"INTC","date":"2015-01-15","pret":0.00522,"close":36.19}
{"ticker":"INTC","date":"2015-01-16","pret":-0.01101,"close":36.45}
{"ticker":"INTC","date":"2015-01-20","pret":-0.00055,"close":36.09}
{"ticker":"INTC","date":"2015-01-21","pret":-0.00695,"close":36.48}
{"ticker":"INTC","date":"2015-01-22","pret":0.01961,"close":36.91}
{"ticker":"INTC","date":"2015-01-23","pret":0.01088,"close":36.44}
{"ticker":"INTC","date":"2015-01-26","pret":-0.02133,"close":35.8}
{"ticker":"INTC","date":"2015-01-27","pret":-0.05045,"close":34.18}
{"ticker":"INTC","date":"2015-01-28","pret":0.00203,"close":33.78}
{"ticker":"INTC","date":"2015-01-29","pret":-0.01845,"close":34.21}
{"ticker":"INTC","date":"2015-01-30","pret":-0.00415,"close":33.04}
{"ticker":"INTC","date":"2015-02-02","pret":-0.01917,"close":33.65}
{"ticker":"INTC","date":"2015-02-03","pret":0.02154,"close":33.7}
{"ticker":"INTC","date":"2015-02-04","pret":-0.00326,"close":33.6}
{"ticker":"INTC","date":"2015-02-05","pret":0.0003,"close":33.94}
{"ticker":"INTC","date":"2015-02-06","pret":0.0071,"close":33.3}
{"ticker":"INTC","date":"2015-02-09","pret":-0.0275,"close":32.93}
{"ticker":"INTC","date":"2015-02-10","pret":0.00604,"close":33.7}
{"ticker":"INTC","date":"2015-02-11","pret":0.01406,"close":33.55}
{"ticker":"INTC","date":"2015-02-12","pret":0.00916,"close":34.12}
{"ticker":"INTC","date":"2015-02-13","pret":0.00791,"close":34.36}
{"ticker":"INTC","date":"2015-02-17","pret":0.00437,"close":34.74}
{"ticker":"INTC","date":"2015-02-18","pret":0.00724,"close":34.26}
{"ticker":"INTC","date":"2015-02-19","pret":-0.01161,"close":34.21}
{"ticker":"INTC","date":"2015-02-20","pret":-0.00292,"close":34.41}
{"ticker":"INTC","date":"2015-02-23","pret":0.00729,"close":33.76}
{"ticker":"INTC","date":"2015-02-24","pret":-0.02323,"close":34.41}
{"ticker":"INTC","date":"2015-02-25","pret":0.01242,"close":33.94}
{"ticker":"INTC","date":"2015-02-26","pret":-0.01212,"close":33.65}
{"ticker":"INTC","date":"2015-02-27","pret":0.0003,"close":33.25}
{"ticker":"INTC","date":"2015-03-02","pret":-0.01016,"close":34.06}
{"ticker":"INTC","date":"2015-03-03","pret":0.01963,"close":34.1}
{"ticker":"INTC","date":"2015-03-04","pret":-0.00265,"close":34.12}
{"ticker":"INTC","date":"2015-03-05","pret":0.01174,"close":33.73}
{"ticker":"INTC","date":"2015-03-06","pret":-0.02124,"close":33.19}
{"ticker":"INTC","date":"2015-03-09","pret":-0.01019,"close":32.72}
{"ticker":"INTC","date":"2015-03-10","pret":-0.02934,"close":31.7}
{"ticker":"INTC","date":"2015-03-11","pret":-0.00841,"close":32.33}
{"ticker":"INTC","date":"2015-03-12","pret":-0.03049,"close":30.8}
{"ticker":"INTC","date":"2015-03-13","pret":-0.01233,"close":30.93}
{"ticker":"INTC","date":"2015-03-16","pret":0.00975,"close":30.83}
{"ticker":"INTC","date":"2015-03-17","pret":-0.01138,"close":30.59}
{"ticker":"INTC","date":"2015-03-18","pret":-0.00558,"close":30.89}
{"ticker":"INTC","date":"2015-03-19","pret":0.01209,"close":30.74}
{"ticker":"INTC","date":"2015-03-20","pret":0.0068,"close":31.31}
{"ticker":"INTC","date":"2015-03-23","pret":0.00963,"close":31.2}
{"ticker":"INTC","date":"2015-03-24","pret":-0.00416,"close":30.79}
{"ticker":"INTC","date":"2015-03-25","pret":-0.0113,"close":29.89}
{"ticker":"INTC","date":"2015-03-26","pret":-0.04345,"close":30.08}
{"ticker":"INTC","date":"2015-03-27","pret":0.01714,"close":32}
{"ticker":"INTC","date":"2015-03-30","pret":0.05352,"close":31.46}
{"ticker":"INTC","date":"2015-03-31","pret":-0.00729,"close":31.27}
{"ticker":"INTC","date":"2015-04-01","pret":-0.00959,"close":30.81}
{"ticker":"INTC","date":"2015-04-02","pret":-0.01066,"close":30.81}
{"ticker":"INTC","date":"2015-04-06","pret":0.00032,"close":31.04}
{"ticker":"INTC","date":"2015-04-07","pret":0.0084,"close":31.26}
{"ticker":"INTC","date":"2015-04-08","pret":0.00514,"close":31.31}
{"ticker":"INTC","date":"2015-04-09","pret":-0.01777,"close":31.24}
{"ticker":"INTC","date":"2015-04-10","pret":0.02096,"close":31.93}
{"ticker":"INTC","date":"2015-04-13","pret":0.0152,"close":31.73}
{"ticker":"INTC","date":"2015-04-14","pret":-0.00409,"close":31.49}
{"ticker":"INTC","date":"2015-04-15","pret":0.01814,"close":32.83}
{"ticker":"INTC","date":"2015-04-16","pret":0.01812,"close":32.87}
{"ticker":"INTC","date":"2015-04-17","pret":-0.0104,"close":32.47}
{"ticker":"INTC","date":"2015-04-20","pret":0.00307,"close":32.73}
{"ticker":"INTC","date":"2015-04-21","pret":0.00976,"close":32.43}
{"ticker":"INTC","date":"2015-04-22","pret":-0.01592,"close":32.7}
{"ticker":"INTC","date":"2015-04-23","pret":-0.01148,"close":32.35}
{"ticker":"INTC","date":"2015-04-24","pret":0.01148,"close":32.08}
{"ticker":"INTC","date":"2015-04-27","pret":-0.01023,"close":32.5}
{"ticker":"INTC","date":"2015-04-28","pret":0.00683,"close":33.02}
{"ticker":"INTC","date":"2015-04-29","pret":0.00802,"close":32.88}
{"ticker":"INTC","date":"2015-04-30","pret":0.0046,"close":32.55}
{"ticker":"INTC","date":"2015-05-01","pret":-0.00245,"close":33.42}
{"ticker":"INTC","date":"2015-05-04","pret":0.01942,"close":33.43}
{"ticker":"INTC","date":"2015-05-05","pret":-0.00815,"close":32.64}
{"ticker":"INTC","date":"2015-05-06","pret":-0.01527,"close":32.22}
{"ticker":"INTC","date":"2015-05-07","pret":-0.0071,"close":32.24}
{"ticker":"INTC","date":"2015-05-08","pret":0.00741,"close":32.8}
{"ticker":"INTC","date":"2015-05-11","pret":0.00522,"close":32.69}
{"ticker":"INTC","date":"2015-05-12","pret":-0.00737,"close":32.25}
{"ticker":"INTC","date":"2015-05-13","pret":-0.00525,"close":32.64}
{"ticker":"INTC","date":"2015-05-14","pret":0.01812,"close":32.97}
{"ticker":"INTC","date":"2015-05-15","pret":0.00698,"close":32.99}
{"ticker":"INTC","date":"2015-05-18","pret":-0.00333,"close":33.41}
{"ticker":"INTC","date":"2015-05-19","pret":0.01146,"close":33.15}
{"ticker":"INTC","date":"2015-05-20","pret":-0.00903,"close":33.37}
{"ticker":"INTC","date":"2015-05-21","pret":0.00453,"close":33.55}
{"ticker":"INTC","date":"2015-05-22","pret":0.0078,"close":33.45}
{"ticker":"INTC","date":"2015-05-26","pret":-0.00599,"close":33.1}
{"ticker":"INTC","date":"2015-05-27","pret":-0.00211,"close":33.71}
{"ticker":"INTC","date":"2015-05-28","pret":0.01613,"close":34.01}
{"ticker":"INTC","date":"2015-05-29","pret":0.01471,"close":34.46}
{"ticker":"INTC","date":"2015-06-01","pret":0.00379,"close":33.9}
{"ticker":"INTC","date":"2015-06-02","pret":-0.02147,"close":33.27}
{"ticker":"INTC","date":"2015-06-03","pret":-0.01407,"close":32.73}
{"ticker":"INTC","date":"2015-06-04","pret":-0.0201,"close":32.31}
{"ticker":"INTC","date":"2015-06-05","pret":-0.0071,"close":31.84}
{"ticker":"INTC","date":"2015-06-08","pret":-0.01467,"close":31.3}
{"ticker":"INTC","date":"2015-06-09","pret":-0.0152,"close":31.25}
{"ticker":"INTC","date":"2015-06-10","pret":0.00414,"close":31.82}
{"ticker":"INTC","date":"2015-06-11","pret":0.01546,"close":31.85}
{"ticker":"INTC","date":"2015-06-12","pret":-0.00722,"close":31.32}
{"ticker":"INTC","date":"2015-06-15","pret":-0.0191,"close":31.39}
{"ticker":"INTC","date":"2015-06-16","pret":0.00449,"close":31.64}
{"ticker":"INTC","date":"2015-06-17","pret":0.01555,"close":31.95}
{"ticker":"INTC","date":"2015-06-18","pret":0.01034,"close":32.38}
{"ticker":"INTC","date":"2015-06-19","pret":0.00993,"close":32.07}
{"ticker":"INTC","date":"2015-06-22","pret":-0.00433,"close":32.26}
{"ticker":"INTC","date":"2015-06-23","pret":0.00124,"close":32.08}
{"ticker":"INTC","date":"2015-06-24","pret":-0.00466,"close":31.91}
{"ticker":"INTC","date":"2015-06-25","pret":-0.00405,"close":31.99}
{"ticker":"INTC","date":"2015-06-26","pret":-0.01606,"close":31.02}
{"ticker":"INTC","date":"2015-06-29","pret":-0.02604,"close":30.39}
{"ticker":"INTC","date":"2015-06-30","pret":-0.00228,"close":30.42}
{"ticker":"INTC","date":"2015-07-01","pret":-0.00458,"close":30.18}
{"ticker":"INTC","date":"2015-07-02","pret":-0.01022,"close":30.56}
{"ticker":"INTC","date":"2015-07-06","pret":0.00199,"close":30.04}
{"ticker":"INTC","date":"2015-07-07","pret":-0.01231,"close":29.9}
{"ticker":"INTC","date":"2015-07-08","pret":-0.01586,"close":29.5}
{"ticker":"INTC","date":"2015-07-09","pret":0.01083,"close":28.93}
{"ticker":"INTC","date":"2015-07-10","pret":-0.01765,"close":29.17}
{"ticker":"INTC","date":"2015-07-13","pret":0.00239,"close":29.73}
{"ticker":"INTC","date":"2015-07-14","pret":0.01324,"close":29.65}
{"ticker":"INTC","date":"2015-07-15","pret":-0.00034,"close":29.69}
{"ticker":"INTC","date":"2015-07-16","pret":0.02728,"close":29.9}
{"ticker":"INTC","date":"2015-07-17","pret":-0.02694,"close":29.47}
{"ticker":"INTC","date":"2015-07-20","pret":-0.00135,"close":29.1}
{"ticker":"INTC","date":"2015-07-21","pret":-0.02253,"close":28.72}
{"ticker":"INTC","date":"2015-07-22","pret":-0.01356,"close":28.6}
{"ticker":"INTC","date":"2015-07-23","pret":0.00314,"close":28.6}
{"ticker":"INTC","date":"2015-07-24","pret":-0.00455,"close":28.06}
{"ticker":"INTC","date":"2015-07-27","pret":-0.01625,"close":28.35}
{"ticker":"INTC","date":"2015-07-28","pret":0.01555,"close":28.96}
{"ticker":"INTC","date":"2015-07-29","pret":0.01532,"close":29.01}
{"ticker":"INTC","date":"2015-07-30","pret":0.00517,"close":28.91}
{"ticker":"INTC","date":"2015-07-31","pret":0.00069,"close":28.95}
{"ticker":"INTC","date":"2015-08-03","pret":-0.00413,"close":29.05}
{"ticker":"INTC","date":"2015-08-04","pret":-0.00069,"close":29.13}
{"ticker":"INTC","date":"2015-08-05","pret":0.00722,"close":29.12}
{"ticker":"INTC","date":"2015-08-06","pret":-0.00103,"close":29.01}
{"ticker":"INTC","date":"2015-08-07","pret":-0.01242,"close":28.88}
{"ticker":"INTC","date":"2015-08-10","pret":0.00933,"close":29.64}
{"ticker":"INTC","date":"2015-08-11","pret":0.01367,"close":28.97}
{"ticker":"INTC","date":"2015-08-12","pret":-0.02787,"close":29.46}
{"ticker":"INTC","date":"2015-08-13","pret":0.02549,"close":28.87}
{"ticker":"INTC","date":"2015-08-14","pret":-0.01646,"close":29.02}
{"ticker":"INTC","date":"2015-08-17","pret":-0.00312,"close":29.08}
{"ticker":"INTC","date":"2015-08-18","pret":0.00415,"close":28.91}
{"ticker":"INTC","date":"2015-08-19","pret":-0.01042,"close":28.36}
{"ticker":"INTC","date":"2015-08-20","pret":-0.02188,"close":27.53}
{"ticker":"INTC","date":"2015-08-21","pret":-0.02529,"close":26.56}
{"ticker":"INTC","date":"2015-08-24","pret":-0.08114,"close":26.25}
{"ticker":"INTC","date":"2015-08-25","pret":0.07047,"close":25.87}
{"ticker":"INTC","date":"2015-08-26","pret":-0.0198,"close":27.3}
{"ticker":"INTC","date":"2015-08-27","pret":0.04463,"close":27.72}
{"ticker":"INTC","date":"2015-08-28","pret":-0.0018,"close":28.42}
{"ticker":"INTC","date":"2015-08-31","pret":0.02357,"close":28.54}
{"ticker":"INTC","date":"2015-09-01","pret":-0.01494,"close":27.82}
{"ticker":"INTC","date":"2015-09-02","pret":0.01564,"close":28.6}
{"ticker":"INTC","date":"2015-09-03","pret":0.01575,"close":29.08}
{"ticker":"INTC","date":"2015-09-04","pret":-0.00802,"close":28.52}
{"ticker":"INTC","date":"2015-09-08","pret":0.01425,"close":29.5}
{"ticker":"INTC","date":"2015-09-09","pret":0.02521,"close":29.24}
{"ticker":"INTC","date":"2015-09-10","pret":-0.01834,"close":29.27}
{"ticker":"INTC","date":"2015-09-11","pret":-0.00343,"close":29.47}
{"ticker":"INTC","date":"2015-09-14","pret":0.01332,"close":29.39}
{"ticker":"INTC","date":"2015-09-15","pret":0.00305,"close":29.73}
{"ticker":"INTC","date":"2015-09-16","pret":0.00203,"close":29.77}
{"ticker":"INTC","date":"2015-09-17","pret":0,"close":29.71}
{"ticker":"INTC","date":"2015-09-18","pret":-0.0136,"close":29.02}
{"ticker":"INTC","date":"2015-09-21","pret":-0.00446,"close":29.16}
{"ticker":"INTC","date":"2015-09-22","pret":-0.01454,"close":28.67}
{"ticker":"INTC","date":"2015-09-23","pret":0.01213,"close":28.74}
{"ticker":"INTC","date":"2015-09-24","pret":-0.0223,"close":28.48}
{"ticker":"INTC","date":"2015-09-25","pret":0.01954,"close":28.81}
{"ticker":"INTC","date":"2015-09-28","pret":-0.00902,"close":28.76}
{"ticker":"INTC","date":"2015-09-29","pret":0.00522,"close":29.24}
{"ticker":"INTC","date":"2015-09-30","pret":0.02501,"close":30.14}
{"ticker":"INTC","date":"2015-10-01","pret":0.02175,"close":30}
{"ticker":"INTC","date":"2015-10-02","pret":-0.01804,"close":30.51}
{"ticker":"INTC","date":"2015-10-05","pret":0.0351,"close":31.21}
{"ticker":"INTC","date":"2015-10-06","pret":0.0139,"close":31.74}
{"ticker":"INTC","date":"2015-10-07","pret":0.0266,"close":32.32}
{"ticker":"INTC","date":"2015-10-08","pret":0.00716,"close":32.52}
{"ticker":"INTC","date":"2015-10-09","pret":0.00433,"close":32.14}
{"ticker":"INTC","date":"2015-10-12","pret":-0.00651,"close":32.21}
{"ticker":"INTC","date":"2015-10-13","pret":-0.00436,"close":32.04}
{"ticker":"INTC","date":"2015-10-14","pret":-0.01987,"close":32.8}
{"ticker":"INTC","date":"2015-10-15","pret":0.04516,"close":32.75}
{"ticker":"INTC","date":"2015-10-16","pret":-0.00274,"close":33.04}
{"ticker":"INTC","date":"2015-10-19","pret":0.00396,"close":33.59}
{"ticker":"INTC","date":"2015-10-20","pret":0.01569,"close":33.44}
{"ticker":"INTC","date":"2015-10-21","pret":0.00805,"close":33.37}
{"ticker":"INTC","date":"2015-10-22","pret":0.00089,"close":34.4}
{"ticker":"INTC","date":"2015-10-23","pret":0.02462,"close":34.9}
{"ticker":"INTC","date":"2015-10-26","pret":0.00664,"close":34.59}
{"ticker":"INTC","date":"2015-10-27","pret":-0.01041,"close":34.47}
{"ticker":"INTC","date":"2015-10-28","pret":0.00174,"close":34.71}
{"ticker":"INTC","date":"2015-10-29","pret":-0.00786,"close":34.03}
{"ticker":"INTC","date":"2015-10-30","pret":-0.00293,"close":33.86}
{"ticker":"INTC","date":"2015-11-02","pret":-0.01091,"close":34.11}
{"ticker":"INTC","date":"2015-11-03","pret":0.00797,"close":34.31}
{"ticker":"INTC","date":"2015-11-04","pret":0.00791,"close":34.15}
{"ticker":"INTC","date":"2015-11-05","pret":-0.00497,"close":34}
{"ticker":"INTC","date":"2015-11-06","pret":-0.005,"close":33.84}
{"ticker":"INTC","date":"2015-11-09","pret":-0.00977,"close":33.35}
{"ticker":"INTC","date":"2015-11-10","pret":-0.01288,"close":33.21}
{"ticker":"INTC","date":"2015-11-11","pret":-0.0003,"close":32.86}
{"ticker":"INTC","date":"2015-11-12","pret":-0.01366,"close":32.4}
{"ticker":"INTC","date":"2015-11-13","pret":-0.01354,"close":32.11}
{"ticker":"INTC","date":"2015-11-16","pret":-0.00559,"close":32.1}
{"ticker":"INTC","date":"2015-11-17","pret":0.00187,"close":32.64}
{"ticker":"INTC","date":"2015-11-18","pret":0.01788,"close":33.16}
{"ticker":"INTC","date":"2015-11-19","pret":0.01486,"close":34.3}
{"ticker":"INTC","date":"2015-11-20","pret":0.03723,"close":34.66}
{"ticker":"INTC","date":"2015-11-23","pret":0.00694,"close":34.48}
{"ticker":"INTC","date":"2015-11-24","pret":-0.0113,"close":34.36}
{"ticker":"INTC","date":"2015-11-25","pret":-0.00204,"close":34.45}
{"ticker":"INTC","date":"2015-11-26"}
{"ticker":"INTC","date":"2015-11-27","pret":0.00814,"close":34.46}
{"ticker":"INTC","date":"2015-11-30","pret":0.00029,"close":34.77}
{"ticker":"INTC","date":"2015-12-01","pret":0.01294,"close":35.09}
{"ticker":"INTC","date":"2015-12-02","pret":0.00257,"close":34.83}
{"ticker":"INTC","date":"2015-12-03","pret":-0.00343,"close":34.04}
{"ticker":"INTC","date":"2015-12-04","pret":-0.0249,"close":34.94}
{"ticker":"INTC","date":"2015-12-07","pret":0.01974,"close":34.98}
{"ticker":"INTC","date":"2015-12-08","pret":-0.00346,"close":34.75}
{"ticker":"INTC","date":"2015-12-09","pret":0.00604,"close":34.81}
{"ticker":"INTC","date":"2015-12-10","pret":-0.00086,"close":34.77}
{"ticker":"INTC","date":"2015-12-11","pret":-0.01562,"close":34.27}
{"ticker":"INTC","date":"2015-12-14","pret":0.00204,"close":34.47}
{"ticker":"INTC","date":"2015-12-15","pret":0.00782,"close":35.18}
{"ticker":"INTC","date":"2015-12-16","pret":0.02028,"close":35.3}
{"ticker":"INTC","date":"2015-12-17"}
{"ticker":"INTC","date":"2015-12-18","pret":-0.01798,"close":33.86}
{"ticker":"INTC","date":"2015-12-21","pret":-0.01801,"close":34.24}
{"ticker":"INTC","date":"2015-12-22","pret":0.0073,"close":34.73}
{"ticker":"INTC","date":"2015-12-23","pret":0.01702,"close":35}
{"ticker":"INTC","date":"2015-12-24","pret":0.00343,"close":34.98}
{"ticker":"INTC","date":"2015-12-28","pret":-0.00343,"close":34.93}
{"ticker":"INTC","date":"2015-12-29","pret":0.00172,"close":35.44}
{"ticker":"INTC","date":"2015-12-30","pret":0.01051,"close":34.99}
{"ticker":"INTC","date":"2015-12-31","pret":-0.01596,"close":34.45}
{"ticker":"INTC","date":"2016-01-04","pret":-0.02737,"close":33.99}
{"ticker":"INTC","date":"2016-01-05","pret":0.00236,"close":33.83}
{"ticker":"INTL","date":"2015-01-02","pret":-0.00048,"close":20.23}
{"ticker":"INTL","date":"2015-01-05","pret":-0.01908,"close":20.49}
{"ticker":"INTL","date":"2015-01-06","pret":0.02198,"close":20.51}
{"ticker":"INTL","date":"2015-01-07","pret":0.00289,"close":20.54}
{"ticker":"INTL","date":"2015-01-08","pret":-0.01407,"close":20.41}
{"ticker":"INTL","date":"2015-01-09","pret":-0.0049,"close":20.04}
{"ticker":"INTL","date":"2015-01-12","pret":-0.03142,"close":19.83}
{"ticker":"INTL","date":"2015-01-13","pret":0.00505,"close":19.96}
{"ticker":"INTL","date":"2015-01-14","pret":-0.00151,"close":19.88}
{"ticker":"INTL","date":"2015-01-15","pret":0.00754,"close":19.77}
{"ticker":"INTL","date":"2015-01-16","pret":-0.0228,"close":19.26}
{"ticker":"INTL","date":"2015-01-20","pret":-0.0181,"close":19.25}
{"ticker":"INTL","date":"2015-01-21","pret":-0.00104,"close":19.44}
{"ticker":"INTL","date":"2015-01-22","pret":0.02068,"close":19.44}
{"ticker":"INTL","date":"2015-01-23","pret":-0.00513,"close":19.44}
{"ticker":"INTL","date":"2015-01-26","pret":-0.00775,"close":19.44}
{"ticker":"INTL","date":"2015-01-27","pret":-0.00208,"close":19.41}
{"ticker":"INTL","date":"2015-01-28","pret":0.01444,"close":19.4}
{"ticker":"INTL","date":"2015-01-29","pret":-0.00462,"close":19.6}
{"ticker":"INTL","date":"2015-01-30","pret":-0.00258,"close":19.28}
{"ticker":"INTL","date":"2015-02-02","pret":0.00258,"close":19.76}
{"ticker":"INTL","date":"2015-02-03","pret":0.00051,"close":20.07}
{"ticker":"INTL","date":"2015-02-04","pret":0.03138,"close":19.99}
{"ticker":"INTL","date":"2015-02-05","pret":-0.00349,"close":19.97}
{"ticker":"INTL","date":"2015-02-06","pret":0.00846,"close":19.9}
{"ticker":"INTL","date":"2015-02-09","pret":-0.01599,"close":19.88}
{"ticker":"INTL","date":"2015-02-10","pret":0.01995,"close":20.53}
{"ticker":"INTL","date":"2015-02-11","pret":0.01714,"close":20.77}
{"ticker":"INTL","date":"2015-02-12","pret":0.01254,"close":22.97}
{"ticker":"INTL","date":"2015-02-13","pret":0.09766,"close":23.43}
{"ticker":"INTL","date":"2015-02-17","pret":0.03209,"close":24.32}
{"ticker":"INTL","date":"2015-02-18","pret":0.02536,"close":25}
{"ticker":"INTL","date":"2015-02-19","pret":0.02593,"close":25.33}
{"ticker":"INTL","date":"2015-02-20","pret":0.01705,"close":25.2}
{"ticker":"INTL","date":"2015-02-23","pret":-0.00948,"close":26.08}
{"ticker":"INTL","date":"2015-02-24","pret":0.05672,"close":26.55}
{"ticker":"INTL","date":"2015-02-25","pret":0.0097,"close":27.49}
{"ticker":"INTL","date":"2015-02-26","pret":0.01658,"close":27.4}
{"ticker":"INTL","date":"2015-02-27","pret":0.00474,"close":27.23}
{"ticker":"INTL","date":"2015-03-02","pret":-0.0073,"close":28.3}
{"ticker":"INTL","date":"2015-03-03","pret":0.02924,"close":27.39}
{"ticker":"INTL","date":"2015-03-04","pret":-0.02595,"close":27.75}
{"ticker":"INTL","date":"2015-03-05","pret":0.00872,"close":29.26}
{"ticker":"INTL","date":"2015-03-06","pret":0.06447,"close":29.43}
{"ticker":"INTL","date":"2015-03-09","pret":0.00406,"close":29.52}
{"ticker":"INTL","date":"2015-03-10","pret":-0.00542,"close":29.47}
{"ticker":"INTL","date":"2015-03-11","pret":0.00407,"close":29.93}
{"ticker":"INTL","date":"2015-03-12","pret":0.01445,"close":30.26}
{"ticker":"INTL","date":"2015-03-13","pret":0.0126,"close":29.83}
{"ticker":"INTL","date":"2015-03-16","pret":-0.01193,"close":29.54}
{"ticker":"INTL","date":"2015-03-17","pret":-0.01613,"close":29.56}
{"ticker":"INTL","date":"2015-03-18","pret":-0.00544,"close":29.46}
{"ticker":"INTL","date":"2015-03-19","pret":0.00306,"close":29.56}
{"ticker":"INTL","date":"2015-03-20","pret":0.01148,"close":30.44}
{"ticker":"INTL","date":"2015-03-23","pret":0.01994,"close":29.66}
{"ticker":"INTL","date":"2015-03-24","pret":-0.02837,"close":29.53}
{"ticker":"INTL","date":"2015-03-25","pret":-0.00136,"close":28.97}
{"ticker":"INTL","date":"2015-03-26","pret":-0.02228,"close":29.43}
{"ticker":"INTL","date":"2015-03-27","pret":0.01309,"close":28.9}
{"ticker":"INTL","date":"2015-03-30","pret":-0.01482,"close":29.5}
{"ticker":"INTL","date":"2015-03-31","pret":0.02503,"close":29.73}
{"ticker":"INTL","date":"2015-04-01","pret":0.00944,"close":29.77}
{"ticker":"INTL","date":"2015-04-02","pret":-0.00403,"close":29.82}
{"ticker":"INTL","date":"2015-04-06","pret":0.00236,"close":29.74}
{"ticker":"INTL","date":"2015-04-07","pret":-0.0037,"close":30.42}
{"ticker":"INTL","date":"2015-04-08","pret":0.02564,"close":30.87}
{"ticker":"INTL","date":"2015-04-09","pret":0.01727,"close":30.76}
{"ticker":"INTL","date":"2015-04-10","pret":-0.00324,"close":31.01}
{"ticker":"INTL","date":"2015-04-13","pret":0.00614,"close":30.98}
{"ticker":"INTL","date":"2015-04-14","pret":0.00193,"close":30.94}
{"ticker":"INTL","date":"2015-04-15","pret":0,"close":30.95}
{"ticker":"INTL","date":"2015-04-16","pret":-0.00516,"close":31.03}
{"ticker":"INTL","date":"2015-04-17","pret":-0.00324,"close":31.18}
{"ticker":"INTL","date":"2015-04-20","pret":0.01321,"close":31.46}
{"ticker":"INTL","date":"2015-04-21","pret":0.00733,"close":31.63}
{"ticker":"INTL","date":"2015-04-22","pret":0.00696,"close":32.56}
{"ticker":"INTL","date":"2015-04-23","pret":0.02431,"close":31.96}
{"ticker":"INTL","date":"2015-04-24","pret":-0.01865,"close":32.16}
{"ticker":"INTL","date":"2015-04-27","pret":0.01402,"close":32.15}
{"ticker":"INTL","date":"2015-04-28","pret":-0.00558,"close":33.31}
{"ticker":"INTL","date":"2015-04-29","pret":0.03364,"close":33.26}
{"ticker":"INTL","date":"2015-04-30","pret":-0.0012,"close":32.1}
{"ticker":"INTL","date":"2015-05-01","pret":-0.02716,"close":31.77}
{"ticker":"INTL","date":"2015-05-04","pret":-0.01371,"close":31.03}
{"ticker":"INTL","date":"2015-05-05","pret":-0.02638,"close":31.38}
{"ticker":"INTL","date":"2015-05-06","pret":0.01502,"close":31.87}
{"ticker":"INTL","date":"2015-05-07","pret":0.00127,"close":33.07}
{"ticker":"INTL","date":"2015-05-08","pret":0.05816,"close":34.1}
{"ticker":"INTL","date":"2015-05-11","pret":0.01631,"close":36.41}
{"ticker":"INTL","date":"2015-05-12","pret":0.06711,"close":35.24}
{"ticker":"INTL","date":"2015-05-13","pret":-0.03186,"close":35.03}
{"ticker":"INTL","date":"2015-05-14","pret":0.00227,"close":35.28}
{"ticker":"INTL","date":"2015-05-15","pret":0.00255,"close":35.24}
{"ticker":"INTL","date":"2015-05-18","pret":0.00282,"close":36.05}
{"ticker":"INTL","date":"2015-05-19","pret":0.02119,"close":37.15}
{"ticker":"INTL","date":"2015-05-20","pret":0.0331,"close":36.17}
{"ticker":"INTL","date":"2015-05-21","pret":-0.03227,"close":35.35}
{"ticker":"INTL","date":"2015-05-22","pret":-0.02653,"close":35.07}
{"ticker":"INTL","date":"2015-05-26","pret":-0.00824,"close":35.08}
{"ticker":"INTL","date":"2015-05-27","pret":0.00512,"close":35.22}
{"ticker":"INTL","date":"2015-05-28","pret":0.00199,"close":35.14}
{"ticker":"INTL","date":"2015-05-29","pret":-0.00654,"close":35.07}
{"ticker":"INTL","date":"2015-06-01","pret":-0.00057,"close":34.04}
{"ticker":"INTL","date":"2015-06-02","pret":-0.03219,"close":35.26}
{"ticker":"INTL","date":"2015-06-03","pret":0.03732,"close":36.33}
{"ticker":"INTL","date":"2015-06-04","pret":0.02689,"close":36.06}
{"ticker":"INTL","date":"2015-06-05","pret":-0.00138,"close":36.44}
{"ticker":"INTL","date":"2015-06-08","pret":0.01019,"close":36.75}
{"ticker":"INTL","date":"2015-06-09","pret":0.00683,"close":35.98}
{"ticker":"INTL","date":"2015-06-10","pret":-0.01619,"close":36.7}
{"ticker":"INTL","date":"2015-06-11","pret":0.02242,"close":36.66}
{"ticker":"INTL","date":"2015-06-12","pret":-0.01471,"close":36.62}
{"ticker":"INTL","date":"2015-06-15","pret":0.00411,"close":36.65}
{"ticker":"INTL","date":"2015-06-16","pret":0.00273,"close":36.62}
{"ticker":"INTL","date":"2015-06-17","pret":0.00516,"close":36.62}
{"ticker":"INTL","date":"2015-06-18","pret":-0.00653,"close":36.76}
{"ticker":"INTL","date":"2015-06-19","pret":0.00599,"close":36.97}
{"ticker":"INTL","date":"2015-06-22","pret":0.02068,"close":36.98}
{"ticker":"INTL","date":"2015-06-23","pret":-0.01445,"close":36.3}
{"ticker":"INTL","date":"2015-06-24","pret":-0.02401,"close":35.41}
{"ticker":"INTL","date":"2015-06-25","pret":-0.02262,"close":34.98}
{"ticker":"INTL","date":"2015-06-26","pret":-0.01422,"close":34.42}
{"ticker":"INTL","date":"2015-06-29","pret":-0.02495,"close":32.89}
{"ticker":"INTL","date":"2015-06-30","pret":-0.0283,"close":33.24}
{"ticker":"INTL","date":"2015-07-01","pret":0.00992,"close":34.67}
{"ticker":"INTL","date":"2015-07-02","pret":0.03354,"close":34.35}
{"ticker":"INTL","date":"2015-07-06","pret":-0.01428,"close":35.22}
{"ticker":"INTL","date":"2015-07-07","pret":0.03206,"close":34.16}
{"ticker":"INTL","date":"2015-07-08","pret":-0.04506,"close":32.61}
{"ticker":"INTL","date":"2015-07-09","pret":-0.01891,"close":32.84}
{"ticker":"INTL","date":"2015-07-10","pret":0.01235,"close":33.22}
{"ticker":"INTL","date":"2015-07-13","pret":-0.0015,"close":33.12}
{"ticker":"INTL","date":"2015-07-14","pret":-0.00813,"close":33.33}
{"ticker":"INTL","date":"2015-07-15","pret":0.00873,"close":33.13}
{"ticker":"INTL","date":"2015-07-16","pret":0.0015,"close":33.09}
{"ticker":"INTL","date":"2015-07-17","pret":-0.00992,"close":32.43}
{"ticker":"INTL","date":"2015-07-20","pret":-0.02138,"close":32.05}
{"ticker":"INTL","date":"2015-07-21","pret":-0.01681,"close":31.98}
{"ticker":"INTL","date":"2015-07-22","pret":-0.00063,"close":32.02}
{"ticker":"INTL","date":"2015-07-23","pret":0.01062,"close":31.32}
{"ticker":"INTL","date":"2015-07-24","pret":-0.02965,"close":30.37}
{"ticker":"INTL","date":"2015-07-27","pret":-0.04017,"close":30.14}
{"ticker":"INTL","date":"2015-07-28","pret":0.00565,"close":29.41}
{"ticker":"INTL","date":"2015-07-29","pret":-0.02993,"close":29.6}
{"ticker":"INTL","date":"2015-07-30","pret":0.00782,"close":29.54}
{"ticker":"INTL","date":"2015-07-31","pret":0.00271,"close":29.16}
{"ticker":"INTL","date":"2015-08-03","pret":-0.01876,"close":29.15}
{"ticker":"INTL","date":"2015-08-04","pret":0.0072,"close":28.17}
{"ticker":"INTL","date":"2015-08-05","pret":-0.04081,"close":26.88}
{"ticker":"INTL","date":"2015-08-06","pret":-0.04813,"close":26.74}
{"ticker":"INTL","date":"2015-08-07","pret":-0.00637,"close":27.08}
{"ticker":"INTL","date":"2015-08-10","pret":0.01936,"close":28.78}
{"ticker":"INTL","date":"2015-08-11","pret":0.04928,"close":28.05}
{"ticker":"INTL","date":"2015-08-12","pret":-0.01201,"close":27.95}
{"ticker":"INTL","date":"2015-08-13","pret":-0.00071,"close":28.67}
{"ticker":"INTL","date":"2015-08-14","pret":0.01587,"close":29.26}
{"ticker":"INTL","date":"2015-08-17","pret":0.01975,"close":28.4}
{"ticker":"INTL","date":"2015-08-18","pret":-0.02501,"close":28.42}
{"ticker":"INTL","date":"2015-08-19","pret":-0.00635,"close":27.32}
{"ticker":"INTL","date":"2015-08-20","pret":-0.03861,"close":26.74}
{"ticker":"INTL","date":"2015-08-21","pret":-0.03558,"close":25.88}
{"ticker":"INTL","date":"2015-08-24","pret":-0.02822,"close":25.92}
{"ticker":"INTL","date":"2015-08-25","pret":0.05382,"close":25.6}
{"ticker":"INTL","date":"2015-08-26","pret":-0.04174,"close":26.08}
{"ticker":"INTL","date":"2015-08-27","pret":0.02033,"close":25.83}
{"ticker":"INTL","date":"2015-08-28","pret":-0.02071,"close":25.81}
{"ticker":"INTL","date":"2015-08-31","pret":-0.00427,"close":26.46}
{"ticker":"INTL","date":"2015-09-01","pret":0.01276,"close":25.86}
{"ticker":"INTL","date":"2015-09-02","pret":0.00307,"close":25.45}
{"ticker":"INTL","date":"2015-09-03","pret":-0.0213,"close":26.01}
{"ticker":"INTL","date":"2015-09-04","pret":0.00469,"close":25.56}
{"ticker":"INTL","date":"2015-09-08","pret":0.01508,"close":25.49}
{"ticker":"INTL","date":"2015-09-09","pret":-0.01391,"close":25.59}
{"ticker":"INTL","date":"2015-09-10","pret":-0.00429,"close":25.71}
{"ticker":"INTL","date":"2015-09-11","pret":0.00078,"close":25.57}
{"ticker":"INTL","date":"2015-09-14","pret":0.00234,"close":25.87}
{"ticker":"INTL","date":"2015-09-15","pret":0.00969,"close":26.26}
{"ticker":"INTL","date":"2015-09-16","pret":0.00807,"close":25.99}
{"ticker":"INTL","date":"2015-09-17","pret":0.00115,"close":25.9}
{"ticker":"INTL","date":"2015-09-18","pret":-0.02203,"close":25.55}
{"ticker":"INTL","date":"2015-09-21","pret":0.00584,"close":25.41}
{"ticker":"INTL","date":"2015-09-22","pret":-0.02041,"close":25.15}
{"ticker":"INTL","date":"2015-09-23","pret":-0.00596,"close":24.97}
{"ticker":"INTL","date":"2015-09-24","pret":-0.0068,"close":25.11}
{"ticker":"INTL","date":"2015-09-25","pret":0.01673,"close":24.77}
{"ticker":"INTL","date":"2015-09-28","pret":-0.0256,"close":24.5}
{"ticker":"INTL","date":"2015-09-29","pret":-0.01018,"close":24.71}
{"ticker":"INTL","date":"2015-09-30","pret":0.01785,"close":24.69}
{"ticker":"INTL","date":"2015-10-01","pret":-0.01214,"close":25.15}
{"ticker":"INTL","date":"2015-10-02","pret":0.01535,"close":25.2}
{"ticker":"INTL","date":"2015-10-05","pret":0.02141,"close":25.99}
{"ticker":"INTL","date":"2015-10-06","pret":0.01402,"close":25.63}
{"ticker":"INTL","date":"2015-10-07","pret":-0.00777,"close":25.54}
{"ticker":"INTL","date":"2015-10-08","pret":0.09442,"close":28.69}
{"ticker":"INTL","date":"2015-10-09","pret":0.0221,"close":28.01}
{"ticker":"INTL","date":"2015-10-12","pret":-0.0253,"close":29.75}
{"ticker":"INTL","date":"2015-10-13","pret":0.04964,"close":29.51}
{"ticker":"INTL","date":"2015-10-14","pret":-0.00373,"close":29.21}
{"ticker":"INTL","date":"2015-10-15","pret":-0.00614,"close":29.74}
{"ticker":"INTL","date":"2015-10-16","pret":0.02098,"close":29.98}
{"ticker":"INTL","date":"2015-10-19","pret":0.00568,"close":30.46}
{"ticker":"INTL","date":"2015-10-20","pret":0.0152,"close":31.12}
{"ticker":"INTL","date":"2015-10-21","pret":0.02206,"close":30.36}
{"ticker":"INTL","date":"2015-10-22","pret":-0.02337,"close":31.02}
{"ticker":"INTL","date":"2015-10-23","pret":0.02721,"close":32.07}
{"ticker":"INTL","date":"2015-10-26","pret":0.0296,"close":31.65}
{"ticker":"INTL","date":"2015-10-27","pret":-0.01848,"close":31.42}
{"ticker":"INTL","date":"2015-10-28","pret":-0.00253,"close":32.96}
{"ticker":"INTL","date":"2015-10-29","pret":0.03762,"close":31.83}
{"ticker":"INTL","date":"2015-10-30","pret":-0.03005,"close":31.99}
{"ticker":"INTL","date":"2015-11-02","pret":0.01064,"close":32.68}
{"ticker":"INTL","date":"2015-11-03","pret":0.01268,"close":32.03}
{"ticker":"INTL","date":"2015-11-04","pret":-0.01112,"close":32.03}
{"ticker":"INTL","date":"2015-11-05","pret":-0.00062,"close":32.49}
{"ticker":"INTL","date":"2015-11-06","pret":0.01297,"close":34.07}
{"ticker":"INTL","date":"2015-11-09","pret":0.04441,"close":32.91}
{"ticker":"INTL","date":"2015-11-10","pret":-0.03464,"close":33.84}
{"ticker":"INTL","date":"2015-11-11","pret":0.03464,"close":34.53}
{"ticker":"INTL","date":"2015-11-12","pret":0.00293,"close":33.46}
{"ticker":"INTL","date":"2015-11-13","pret":-0.0285,"close":33.61}
{"ticker":"INTL","date":"2015-11-16","pret":0.01168,"close":34.18}
{"ticker":"INTL","date":"2015-11-17","pret":0.01974,"close":33.93}
{"ticker":"INTL","date":"2015-11-18","pret":-0.00791,"close":34.14}
{"ticker":"INTL","date":"2015-11-19","pret":-0.00029,"close":33.08}
{"ticker":"INTL","date":"2015-11-20","pret":-0.02051,"close":33.61}
{"ticker":"INTL","date":"2015-11-23","pret":0.01164,"close":34.58}
{"ticker":"INTL","date":"2015-11-24","pret":0.02115,"close":34.61}
{"ticker":"INTL","date":"2015-11-25","pret":0.00261,"close":35.38}
{"ticker":"INTL","date":"2015-11-26"}
{"ticker":"INTL","date":"2015-11-27","pret":0.02998,"close":36.02}
{"ticker":"INTL","date":"2015-11-30","pret":0.01397,"close":35.58}
{"ticker":"INTL","date":"2015-12-01","pret":-0.0064,"close":35.77}
{"ticker":"INTL","date":"2015-12-02","pret":0.0014,"close":35.59}
{"ticker":"INTL","date":"2015-12-03","pret":-0.00447,"close":34.38}
{"ticker":"INTL","date":"2015-12-04","pret":-0.03737,"close":34.75}
{"ticker":"INTL","date":"2015-12-07","pret":0.03849,"close":35.24}
{"ticker":"INTL","date":"2015-12-08","pret":-0.01835,"close":35.74}
{"ticker":"INTL","date":"2015-12-09","pret":0.01835,"close":34.09}
{"ticker":"INTL","date":"2015-12-10","pret":0.03356,"close":34.26}
{"ticker":"INTL","date":"2015-12-11","pret":-0.09439,"close":32.82}
{"ticker":"INTL","date":"2015-12-14","pret":-0.02712,"close":32.72}
{"ticker":"INTL","date":"2015-12-15","pret":0.00488,"close":33.86}
{"ticker":"INTL","date":"2015-12-16","pret":0.03053,"close":33.14}
{"ticker":"INTL","date":"2015-12-17"}
{"ticker":"INTL","date":"2015-12-18","pret":-0.0737,"close":31.26}
{"ticker":"INTL","date":"2015-12-21","pret":0.00759,"close":32.06}
{"ticker":"INTL","date":"2015-12-22","pret":0.01128,"close":33.28}
{"ticker":"INTL","date":"2015-12-23","pret":0.04238,"close":33.18}
{"ticker":"INTL","date":"2015-12-24","pret":-0.01898,"close":33.19}
{"ticker":"INTL","date":"2015-12-28","pret":0.01149,"close":33.18}
{"ticker":"INTL","date":"2015-12-29","pret":0.0003,"close":33.77}
{"ticker":"INTL","date":"2015-12-30","pret":0.01935,"close":33.67}
{"ticker":"INTL","date":"2015-12-31","pret":-0.00918,"close":33.46}
{"ticker":"INTL","date":"2016-01-04","pret":-0.00597,"close":32.45}
{"ticker":"INTL","date":"2016-01-05","pret":-0.02886,"close":32.67}
{"ticker":"INTU","date":"2015-01-02","pret":-0.01046,"close":91.21}
{"ticker":"INTU","date":"2015-01-05","pret":-0.02093,"close":90.85}
{"ticker":"INTU","date":"2015-01-06","pret":0.00563,"close":88.06}
{"ticker":"INTU","date":"2015-01-07","pret":-0.03177,"close":88.67}
{"ticker":"INTU","date":"2015-01-08","pret":0.01366,"close":89.86}
{"ticker":"INTU","date":"2015-01-09","pret":0.01281,"close":87.97}
{"ticker":"INTU","date":"2015-01-12","pret":-0.02727,"close":86.72}
{"ticker":"INTU","date":"2015-01-13","pret":-0.00353,"close":86.31}
{"ticker":"INTU","date":"2015-01-14","pret":-0.02766,"close":86.23}
{"ticker":"INTU","date":"2015-01-15","pret":0.01109,"close":85.08}
{"ticker":"INTU","date":"2015-01-16","pret":-0.01403,"close":86.42}
{"ticker":"INTU","date":"2015-01-20","pret":0.02442,"close":87.42}
{"ticker":"INTU","date":"2015-01-21","pret":-0.01307,"close":86.4}
{"ticker":"INTU","date":"2015-01-22","pret":0.01169,"close":88.79}
{"ticker":"INTU","date":"2015-01-23","pret":0.02791,"close":89.42}
{"ticker":"INTU","date":"2015-01-26","pret":0.00078,"close":89.36}
{"ticker":"INTU","date":"2015-01-27","pret":-0.0143,"close":88.45}
{"ticker":"INTU","date":"2015-01-28","pret":0.01262,"close":87.5}
{"ticker":"INTU","date":"2015-01-29","pret":-0.02253,"close":88.45}
{"ticker":"INTU","date":"2015-01-30","pret":0.0073,"close":86.82}
{"ticker":"INTU","date":"2015-02-02","pret":-0.00513,"close":88.28}
{"ticker":"INTU","date":"2015-02-03","pret":0.0117,"close":90.5}
{"ticker":"INTU","date":"2015-02-04","pret":0.01602,"close":90.54}
{"ticker":"INTU","date":"2015-02-05","pret":0.00554,"close":91.71}
{"ticker":"INTU","date":"2015-02-06","pret":0.0021,"close":87.83}
{"ticker":"INTU","date":"2015-02-09","pret":-0.03354,"close":87.84}
{"ticker":"INTU","date":"2015-02-10","pret":0.00942,"close":89.14}
{"ticker":"INTU","date":"2015-02-11","pret":0.00978,"close":88.79}
{"ticker":"INTU","date":"2015-02-12","pret":-0.00213,"close":89.39}
{"ticker":"INTU","date":"2015-02-13","pret":0.00503,"close":90.25}
{"ticker":"INTU","date":"2015-02-17","pret":0.00479,"close":90.09}
{"ticker":"INTU","date":"2015-02-18","pret":-0.00067,"close":89.76}
{"ticker":"INTU","date":"2015-02-19","pret":-0.00312,"close":91.11}
{"ticker":"INTU","date":"2015-02-20","pret":0.05624,"close":96.72}
{"ticker":"INTU","date":"2015-02-23","pret":0.01692,"close":96.34}
{"ticker":"INTU","date":"2015-02-24","pret":-0.00332,"close":97.38}
{"ticker":"INTU","date":"2015-02-25","pret":0.00993,"close":97.64}
{"ticker":"INTU","date":"2015-02-26","pret":0.0037,"close":97.68}
{"ticker":"INTU","date":"2015-02-27","pret":-0.00226,"close":97.63}
{"ticker":"INTU","date":"2015-03-02","pret":0.00257,"close":98.68}
{"ticker":"INTU","date":"2015-03-03","pret":0.00786,"close":98}
{"ticker":"INTU","date":"2015-03-04","pret":-0.0094,"close":97.45}
{"ticker":"INTU","date":"2015-03-05","pret":0.00174,"close":98.12}
{"ticker":"INTU","date":"2015-03-06","pret":0.00062,"close":97.41}
{"ticker":"INTU","date":"2015-03-09","pret":0.0002,"close":97.64}
{"ticker":"INTU","date":"2015-03-10","pret":-0.01029,"close":95.39}
{"ticker":"INTU","date":"2015-03-11","pret":-0.0127,"close":95.18}
{"ticker":"INTU","date":"2015-03-12","pret":-0.00042,"close":96.68}
{"ticker":"INTU","date":"2015-03-13","pret":0.0098,"close":97.77}
{"ticker":"INTU","date":"2015-03-16","pret":0.0181,"close":99.38}
{"ticker":"INTU","date":"2015-03-17","pret":0.0066,"close":98.98}
{"ticker":"INTU","date":"2015-03-18","pret":-0.00101,"close":99.93}
{"ticker":"INTU","date":"2015-03-19","pret":0.01169,"close":99.78}
{"ticker":"INTU","date":"2015-03-20","pret":0.00609,"close":100.43}
{"ticker":"INTU","date":"2015-03-23","pret":0.00437,"close":100.13}
{"ticker":"INTU","date":"2015-03-24","pret":-0.00836,"close":99.7}
{"ticker":"INTU","date":"2015-03-25","pret":-0.00371,"close":97.32}
{"ticker":"INTU","date":"2015-03-26","pret":-0.02964,"close":96.94}
{"ticker":"INTU","date":"2015-03-27","pret":-0.00093,"close":97.06}
{"ticker":"INTU","date":"2015-03-30","pret":0.01183,"close":98.23}
{"ticker":"INTU","date":"2015-03-31","pret":-0.00471,"close":96.96}
{"ticker":"INTU","date":"2015-04-01","pret":-0.00536,"close":97.68}
{"ticker":"INTU","date":"2015-04-02","pret":0.00895,"close":98.5}
{"ticker":"INTU","date":"2015-04-06","pret":-0.00246,"close":97.85}
{"ticker":"INTU","date":"2015-04-07","pret":0.00787,"close":97.35}
{"ticker":"INTU","date":"2015-04-08","pret":-0.01229,"close":97.92}
{"ticker":"INTU","date":"2015-04-09","pret":0.00882,"close":97.92}
{"ticker":"INTU","date":"2015-04-10","pret":-0.00041,"close":98.89}
{"ticker":"INTU","date":"2015-04-13","pret":0.00163,"close":97.89}
{"ticker":"INTU","date":"2015-04-14","pret":-0.00174,"close":97.88}
{"ticker":"INTU","date":"2015-04-15","pret":0.00581,"close":97.96}
{"ticker":"INTU","date":"2015-04-16","pret":-0.01134,"close":97.39}
{"ticker":"INTU","date":"2015-04-17","pret":-0.00805,"close":95.58}
{"ticker":"INTU","date":"2015-04-20","pret":-0.00114,"close":96.65}
{"ticker":"INTU","date":"2015-04-21","pret":0.0094,"close":97.24}
{"ticker":"INTU","date":"2015-04-22","pret":0.01266,"close":100.16}
{"ticker":"INTU","date":"2015-04-23","pret":0.0124,"close":101.44}
{"ticker":"INTU","date":"2015-04-24","pret":0.02112,"close":101.22}
{"ticker":"INTU","date":"2015-04-27","pret":-0.00442,"close":101.6}
{"ticker":"INTU","date":"2015-04-28","pret":-0.00336,"close":101.65}
{"ticker":"INTU","date":"2015-04-29","pret":-0.00198,"close":101.18}
{"ticker":"INTU","date":"2015-04-30","pret":-0.00218,"close":100.33}
{"ticker":"INTU","date":"2015-05-01","pret":-0.00368,"close":100.59}
{"ticker":"INTU","date":"2015-05-04","pret":0.00249,"close":101.29}
{"ticker":"INTU","date":"2015-05-05","pret":0.00218,"close":100.01}
{"ticker":"INTU","date":"2015-05-06","pret":-0.00418,"close":99.54}
{"ticker":"INTU","date":"2015-05-07","pret":-0.0066,"close":100.07}
{"ticker":"INTU","date":"2015-05-08","pret":0.01562,"close":102.75}
{"ticker":"INTU","date":"2015-05-11","pret":0.0109,"close":102.32}
{"ticker":"INTU","date":"2015-05-12","pret":-0.00539,"close":102.26}
{"ticker":"INTU","date":"2015-05-13","pret":0.0003,"close":102.24}
{"ticker":"INTU","date":"2015-05-14","pret":0.00996,"close":103.82}
{"ticker":"INTU","date":"2015-05-15","pret":0.01227,"close":102.33}
{"ticker":"INTU","date":"2015-05-18","pret":-0.02046,"close":102.34}
{"ticker":"INTU","date":"2015-05-19","pret":0.00849,"close":103.27}
{"ticker":"INTU","date":"2015-05-20","pret":0.00687,"close":103.38}
{"ticker":"INTU","date":"2015-05-21","pret":-0.00019,"close":104.16}
{"ticker":"INTU","date":"2015-05-22","pret":0.01789,"close":106.76}
{"ticker":"INTU","date":"2015-05-26","pret":0.00057,"close":104.67}
{"ticker":"INTU","date":"2015-05-27","pret":-0.00723,"close":105.19}
{"ticker":"INTU","date":"2015-05-28","pret":-0.00038,"close":105.09}
{"ticker":"INTU","date":"2015-05-29","pret":0.00191,"close":104.15}
{"ticker":"INTU","date":"2015-06-01","pret":-0.00172,"close":106.42}
{"ticker":"INTU","date":"2015-06-02","pret":0.00931,"close":106.22}
{"ticker":"INTU","date":"2015-06-03","pret":0.00462,"close":106.84}
{"ticker":"INTU","date":"2015-06-04","pret":0.00366,"close":105.46}
{"ticker":"INTU","date":"2015-06-05","pret":-0.01855,"close":105.6}
{"ticker":"INTU","date":"2015-06-08","pret":0.00648,"close":104.5}
{"ticker":"INTU","date":"2015-06-09","pret":-0.00858,"close":104.64}
{"ticker":"INTU","date":"2015-06-10","pret":0.00772,"close":107.48}
{"ticker":"INTU","date":"2015-06-11","pret":0.02505,"close":105.83}
{"ticker":"INTU","date":"2015-06-12","pret":-0.026,"close":104.73}
{"ticker":"INTU","date":"2015-06-15","pret":-0.01042,"close":103.05}
{"ticker":"INTU","date":"2015-06-16","pret":-0.00888,"close":103.73}
{"ticker":"INTU","date":"2015-06-17","pret":0.00705,"close":103.84}
{"ticker":"INTU","date":"2015-06-18","pret":-0.00125,"close":104.39}
{"ticker":"INTU","date":"2015-06-19","pret":0.00318,"close":104.32}
{"ticker":"INTU","date":"2015-06-22","pret":0.00909,"close":105.5}
{"ticker":"INTU","date":"2015-06-23","pret":0.00589,"close":104.76}
{"ticker":"INTU","date":"2015-06-24","pret":-0.01248,"close":103.05}
{"ticker":"INTU","date":"2015-06-25","pret":-0.00944,"close":103.6}
{"ticker":"INTU","date":"2015-06-26","pret":0.00232,"close":103.24}
{"ticker":"INTU","date":"2015-06-29","pret":-0.01361,"close":101.02}
{"ticker":"INTU","date":"2015-06-30","pret":-0.00668,"close":100.77}
{"ticker":"INTU","date":"2015-07-01","pret":0.00118,"close":101.62}
{"ticker":"INTU","date":"2015-07-02","pret":0.00383,"close":101.41}
{"ticker":"INTU","date":"2015-07-06","pret":-0.0172,"close":101.92}
{"ticker":"INTU","date":"2015-07-07","pret":0.00785,"close":103.58}
{"ticker":"INTU","date":"2015-07-08","pret":0.00808,"close":103.43}
{"ticker":"INTU","date":"2015-07-09","pret":0.02491,"close":103.58}
{"ticker":"INTU","date":"2015-07-10","pret":0.00449,"close":104.36}
{"ticker":"INTU","date":"2015-07-13","pret":0.00409,"close":105.43}
{"ticker":"INTU","date":"2015-07-14","pret":0.00142,"close":105.83}
{"ticker":"INTU","date":"2015-07-15","pret":0.00501,"close":106.33}
{"ticker":"INTU","date":"2015-07-16","pret":0.01106,"close":108.1}
{"ticker":"INTU","date":"2015-07-17","pret":0.00484,"close":106.77}
{"ticker":"INTU","date":"2015-07-20","pret":-0.00867,"close":106.63}
{"ticker":"INTU","date":"2015-07-21","pret":-0.00497,"close":106.15}
{"ticker":"INTU","date":"2015-07-22","pret":-0.00122,"close":106.72}
{"ticker":"INTU","date":"2015-07-23","pret":0.00667,"close":107.25}
{"ticker":"INTU","date":"2015-07-24","pret":0.00634,"close":106.69}
{"ticker":"INTU","date":"2015-07-27","pret":-0.01338,"close":105}
{"ticker":"INTU","date":"2015-07-28","pret":-0.01023,"close":105.64}
{"ticker":"INTU","date":"2015-07-29","pret":0.00304,"close":105.52}
{"ticker":"INTU","date":"2015-07-30","pret":-0.00399,"close":105.74}
{"ticker":"INTU","date":"2015-07-31","pret":0.01278,"close":105.77}
{"ticker":"INTU","date":"2015-08-03","pret":-0.01536,"close":105.05}
{"ticker":"INTU","date":"2015-08-04","pret":0.00543,"close":105.59}
{"ticker":"INTU","date":"2015-08-05","pret":0.00757,"close":106.78}
{"ticker":"INTU","date":"2015-08-06","pret":0.00892,"close":104.17}
{"ticker":"INTU","date":"2015-08-07","pret":-0.02786,"close":105.44}
{"ticker":"INTU","date":"2015-08-10","pret":-0.00927,"close":104.99}
{"ticker":"INTU","date":"2015-08-11","pret":0.0059,"close":104.62}
{"ticker":"INTU","date":"2015-08-12","pret":0.00298,"close":104.72}
{"ticker":"INTU","date":"2015-08-13","pret":0.00966,"close":104.9}
{"ticker":"INTU","date":"2015-08-14","pret":-0.00448,"close":105.62}
{"ticker":"INTU","date":"2015-08-17","pret":0.0062,"close":105.56}
{"ticker":"INTU","date":"2015-08-18","pret":0.00795,"close":105.72}
{"ticker":"INTU","date":"2015-08-19","pret":0.00424,"close":106.27}
{"ticker":"INTU","date":"2015-08-20","pret":-0.01152,"close":102.93}
{"ticker":"INTU","date":"2015-08-21","pret":-0.14501,"close":89.28}
{"ticker":"INTU","date":"2015-08-24","pret":-0.10103,"close":84.25}
{"ticker":"INTU","date":"2015-08-25","pret":0.05219,"close":79.87}
{"ticker":"INTU","date":"2015-08-26","pret":-0.04734,"close":83.29}
{"ticker":"INTU","date":"2015-08-27","pret":0.02011,"close":86.6}
{"ticker":"INTU","date":"2015-08-28","pret":0.00767,"close":86.21}
{"ticker":"INTU","date":"2015-08-31","pret":0.00493,"close":85.75}
{"ticker":"INTU","date":"2015-09-01","pret":-0.025,"close":84.1}
{"ticker":"INTU","date":"2015-09-02","pret":0.02769,"close":85.83}
{"ticker":"INTU","date":"2015-09-03","pret":0.00222,"close":86.04}
{"ticker":"INTU","date":"2015-09-04","pret":-0.01478,"close":85.13}
{"ticker":"INTU","date":"2015-09-08","pret":0.02359,"close":87.74}
{"ticker":"INTU","date":"2015-09-09","pret":0.01307,"close":86.64}
{"ticker":"INTU","date":"2015-09-10","pret":-0.00893,"close":88.3}
{"ticker":"INTU","date":"2015-09-11","pret":0.00527,"close":89.31}
{"ticker":"INTU","date":"2015-09-14","pret":0.01802,"close":88.82}
{"ticker":"INTU","date":"2015-09-15","pret":0.0009,"close":88.99}
{"ticker":"INTU","date":"2015-09-16","pret":0.00022,"close":89.47}
{"ticker":"INTU","date":"2015-09-17","pret":-0.02556,"close":85.77}
{"ticker":"INTU","date":"2015-09-18","pret":-0.02576,"close":85.49}
{"ticker":"INTU","date":"2015-09-21","pret":0.0101,"close":86.81}
{"ticker":"INTU","date":"2015-09-22","pret":-0.00164,"close":86.85}
{"ticker":"INTU","date":"2015-09-23","pret":0.01222,"close":87.59}
{"ticker":"INTU","date":"2015-09-24","pret":0.00427,"close":87.86}
{"ticker":"INTU","date":"2015-09-25","pret":0.02108,"close":87.88}
{"ticker":"INTU","date":"2015-09-28","pret":-0.01695,"close":86.22}
{"ticker":"INTU","date":"2015-09-29","pret":-0.01165,"close":86.83}
{"ticker":"INTU","date":"2015-09-30","pret":0.01817,"close":88.75}
{"ticker":"INTU","date":"2015-10-01","pret":0.0102,"close":88.86}
{"ticker":"INTU","date":"2015-10-02","pret":-0.01626,"close":89.5}
{"ticker":"INTU","date":"2015-10-05","pret":0.03126,"close":91.31}
{"ticker":"INTU","date":"2015-10-06","pret":0.01336,"close":90.81}
{"ticker":"INTU","date":"2015-10-07","pret":-0.0034,"close":90.96}
{"ticker":"INTU","date":"2015-10-08","pret":-0.00209,"close":92.29}
{"ticker":"INTU","date":"2015-10-09","pret":0.0177,"close":92.7}
{"ticker":"INTU","date":"2015-10-12","pret":0.00411,"close":93.21}
{"ticker":"INTU","date":"2015-10-13","pret":-0.00216,"close":91.36}
{"ticker":"INTU","date":"2015-10-14","pret":-0.01317,"close":90.41}
{"ticker":"INTU","date":"2015-10-15","pret":-0.00274,"close":92.43}
{"ticker":"INTU","date":"2015-10-16","pret":0.01656,"close":93.62}
{"ticker":"INTU","date":"2015-10-19","pret":0.01032,"close":94.08}
{"ticker":"INTU","date":"2015-10-20","pret":0.00384,"close":94.3}
{"ticker":"INTU","date":"2015-10-21","pret":0.0107,"close":93.87}
{"ticker":"INTU","date":"2015-10-22","pret":-0.00496,"close":96.86}
{"ticker":"INTU","date":"2015-10-23","pret":0.03261,"close":97.94}
{"ticker":"INTU","date":"2015-10-26","pret":0.00583,"close":97.71}
{"ticker":"INTU","date":"2015-10-27","pret":-0.0049,"close":98.03}
{"ticker":"INTU","date":"2015-10-28","pret":0.00674,"close":97.99}
{"ticker":"INTU","date":"2015-10-29","pret":-0.00418,"close":97.74}
{"ticker":"INTU","date":"2015-10-30","pret":0.00051,"close":97.43}
{"ticker":"INTU","date":"2015-11-02","pret":0.00102,"close":97.51}
{"ticker":"INTU","date":"2015-11-03","pret":-0.00912,"close":97.71}
{"ticker":"INTU","date":"2015-11-04","pret":0.00575,"close":98.85}
{"ticker":"INTU","date":"2015-11-05","pret":0.01513,"close":97.78}
{"ticker":"INTU","date":"2015-11-06","pret":-0.01442,"close":98.28}
{"ticker":"INTU","date":"2015-11-09","pret":0.00398,"close":97.51}
{"ticker":"INTU","date":"2015-11-10","pret":-0.00757,"close":98.88}
{"ticker":"INTU","date":"2015-11-11","pret":0.02012,"close":99.39}
{"ticker":"INTU","date":"2015-11-12","pret":-0.00252,"close":98.05}
{"ticker":"INTU","date":"2015-11-13","pret":-0.01156,"close":96.53}
{"ticker":"INTU","date":"2015-11-16","pret":-0.0117,"close":96.9}
{"ticker":"INTU","date":"2015-11-17","pret":-0.003,"close":96.43}
{"ticker":"INTU","date":"2015-11-18","pret":-0.00072,"close":96.62}
{"ticker":"INTU","date":"2015-11-19","pret":0.00414,"close":97.42}
{"ticker":"INTU","date":"2015-11-20","pret":0.09209,"close":103.2}
{"ticker":"INTU","date":"2015-11-23","pret":-0.03602,"close":101.03}
{"ticker":"INTU","date":"2015-11-24","pret":-0.02449,"close":99.76}
{"ticker":"INTU","date":"2015-11-25","pret":-0.0006,"close":99.85}
{"ticker":"INTU","date":"2015-11-26"}
{"ticker":"INTU","date":"2015-11-27","pret":0.0011,"close":100.18}
{"ticker":"INTU","date":"2015-11-30","pret":0.00309,"close":100.2}
{"ticker":"INTU","date":"2015-12-01","pret":0.00536,"close":101.79}
{"ticker":"INTU","date":"2015-12-02","pret":0.00386,"close":99.5}
{"ticker":"INTU","date":"2015-12-03","pret":-0.01863,"close":96.38}
{"ticker":"INTU","date":"2015-12-04","pret":-0.0154,"close":98.63}
{"ticker":"INTU","date":"2015-12-07","pret":0.00793,"close":98.83}
{"ticker":"INTU","date":"2015-12-08","pret":-0.00916,"close":98.32}
{"ticker":"INTU","date":"2015-12-09","pret":0.00296,"close":97.72}
{"ticker":"INTU","date":"2015-12-10","pret":-0.00092,"close":96.99}
{"ticker":"INTU","date":"2015-12-11","pret":-0.02228,"close":96.12}
{"ticker":"INTU","date":"2015-12-14","pret":0.0052,"close":96.3}
{"ticker":"INTU","date":"2015-12-15","pret":0.01145,"close":97.98}
{"ticker":"INTU","date":"2015-12-16","pret":0.01011,"close":99.05}
{"ticker":"INTU","date":"2015-12-17"}
{"ticker":"INTU","date":"2015-12-18","pret":-0.01288,"close":95.57}
{"ticker":"INTU","date":"2015-12-21","pret":-0.01221,"close":95.68}
{"ticker":"INTU","date":"2015-12-22","pret":0.00468,"close":97.21}
{"ticker":"INTU","date":"2015-12-23","pret":0.01328,"close":98}
{"ticker":"INTU","date":"2015-12-24","pret":0.00143,"close":97.59}
{"ticker":"INTU","date":"2015-12-28","pret":-0.0082,"close":98.22}
{"ticker":"INTU","date":"2015-12-29","pret":0.01563,"close":99.34}
{"ticker":"INTU","date":"2015-12-30","pret":0.00486,"close":98.28}
{"ticker":"INTU","date":"2015-12-31","pret":-0.013,"close":96.5}
{"ticker":"INTU","date":"2016-01-04","pret":-0.03792,"close":94.38}
{"ticker":"INTU","date":"2016-01-05","pret":0.01214,"close":95.95}
{"ticker":"INVN","date":"2015-01-02","pret":0.01104,"close":17.01}
{"ticker":"INVN","date":"2015-01-05","pret":0.03772,"close":16.56}
{"ticker":"INVN","date":"2015-01-06","pret":0.01805,"close":16.77}
{"ticker":"INVN","date":"2015-01-07","pret":-0.02809,"close":16.37}
{"ticker":"INVN","date":"2015-01-08","pret":-0.02524,"close":15.5}
{"ticker":"INVN","date":"2015-01-09","pret":-0.06021,"close":15.48}
{"ticker":"INVN","date":"2015-01-12","pret":-0.00648,"close":14.95}
{"ticker":"INVN","date":"2015-01-13","pret":-0.02237,"close":14.07}
{"ticker":"INVN","date":"2015-01-14","pret":-0.0796,"close":13.97}
{"ticker":"INVN","date":"2015-01-15","pret":0.01573,"close":13.33}
{"ticker":"INVN","date":"2015-01-16","pret":-0.06369,"close":14.02}
{"ticker":"INVN","date":"2015-01-20","pret":0.06298,"close":14.02}
{"ticker":"INVN","date":"2015-01-21","pret":-0.00356,"close":14.29}
{"ticker":"INVN","date":"2015-01-22","pret":0.02184,"close":14.65}
{"ticker":"INVN","date":"2015-01-23","pret":0.0443,"close":14.72}
{"ticker":"INVN","date":"2015-01-26","pret":-0.00602,"close":14.97}
{"ticker":"INVN","date":"2015-01-27","pret":-0.0074,"close":14.93}
{"ticker":"INVN","date":"2015-01-28","pret":0.03974,"close":15.67}
{"ticker":"INVN","date":"2015-01-29","pret":0.02564,"close":15.81}
{"ticker":"INVN","date":"2015-01-30","pret":-0.06471,"close":14.77}
{"ticker":"INVN","date":"2015-02-02","pret":0.00404,"close":15.37}
{"ticker":"INVN","date":"2015-02-03","pret":0.03047,"close":15.39}
{"ticker":"INVN","date":"2015-02-04","pret":-0.00523,"close":15.12}
{"ticker":"INVN","date":"2015-02-05","pret":-0.00658,"close":15.59}
{"ticker":"INVN","date":"2015-02-06","pret":0.03566,"close":15.55}
{"ticker":"INVN","date":"2015-02-09","pret":-0.01735,"close":15.73}
{"ticker":"INVN","date":"2015-02-10","pret":0.02559,"close":16.19}
{"ticker":"INVN","date":"2015-02-11","pret":0.0231,"close":16.38}
{"ticker":"INVN","date":"2015-02-12","pret":0.01227,"close":15.99}
{"ticker":"INVN","date":"2015-02-13","pret":-0.02532,"close":16.08}
{"ticker":"INVN","date":"2015-02-17","pret":-0.00376,"close":15.9}
{"ticker":"INVN","date":"2015-02-18","pret":-0.00251,"close":15.51}
{"ticker":"INVN","date":"2015-02-19","pret":-0.02938,"close":15.2}
{"ticker":"INVN","date":"2015-02-20","pret":-0.0137,"close":15.1}
{"ticker":"INVN","date":"2015-02-23","pret":-0.00132,"close":15.73}
{"ticker":"INVN","date":"2015-02-24","pret":0.03554,"close":16.27}
{"ticker":"INVN","date":"2015-02-25","pret":0.03494,"close":16.02}
{"ticker":"INVN","date":"2015-02-26","pret":-0.01732,"close":16.5}
{"ticker":"INVN","date":"2015-02-27","pret":0.04035,"close":16.67}
{"ticker":"INVN","date":"2015-03-02","pret":0.00657,"close":17.31}
{"ticker":"INVN","date":"2015-03-03","pret":0.0299,"close":16.87}
{"ticker":"INVN","date":"2015-03-04","pret":-0.03468,"close":16.78}
{"ticker":"INVN","date":"2015-03-05","pret":0.00299,"close":17.03}
{"ticker":"INVN","date":"2015-03-06","pret":0.0089,"close":16.73}
{"ticker":"INVN","date":"2015-03-09","pret":-0.01249,"close":16.66}
{"ticker":"INVN","date":"2015-03-10","pret":-0.01507,"close":16.12}
{"ticker":"INVN","date":"2015-03-11","pret":-0.01778,"close":16.63}
{"ticker":"INVN","date":"2015-03-12","pret":0.02805,"close":16.72}
{"ticker":"INVN","date":"2015-03-13","pret":0.0054,"close":16.73}
{"ticker":"INVN","date":"2015-03-16","pret":0.0006,"close":16.81}
{"ticker":"INVN","date":"2015-03-17","pret":0,"close":16.7}
{"ticker":"INVN","date":"2015-03-18","pret":-0.0066,"close":16.85}
{"ticker":"INVN","date":"2015-03-19","pret":0.00839,"close":16.76}
{"ticker":"INVN","date":"2015-03-20","pret":0,"close":16.39}
{"ticker":"INVN","date":"2015-03-23","pret":-0.02783,"close":15.64}
{"ticker":"INVN","date":"2015-03-24","pret":-0.04389,"close":15.71}
{"ticker":"INVN","date":"2015-03-25","pret":0.00192,"close":15.03}
{"ticker":"INVN","date":"2015-03-26","pret":-0.05187,"close":14.87}
{"ticker":"INVN","date":"2015-03-27","pret":-0.00067,"close":15.26}
{"ticker":"INVN","date":"2015-03-30","pret":0.0312,"close":15.52}
{"ticker":"INVN","date":"2015-03-31","pret":0.00911,"close":15.21}
{"ticker":"INVN","date":"2015-04-01","pret":-0.02094,"close":15.08}
{"ticker":"INVN","date":"2015-04-02","pret":0.00264,"close":15}
{"ticker":"INVN","date":"2015-04-06","pret":-0.01931,"close":15.39}
{"ticker":"INVN","date":"2015-04-07","pret":0.02851,"close":15.27}
{"ticker":"INVN","date":"2015-04-08","pret":-0.00327,"close":15.25}
{"ticker":"INVN","date":"2015-04-09","pret":-0.00263,"close":15.02}
{"ticker":"INVN","date":"2015-04-10","pret":-0.00726,"close":15.02}
{"ticker":"INVN","date":"2015-04-13","pret":0.00132,"close":15.56}
{"ticker":"INVN","date":"2015-04-14","pret":0.04082,"close":16.1}
{"ticker":"INVN","date":"2015-04-15","pret":0.03064,"close":16.31}
{"ticker":"INVN","date":"2015-04-16","pret":0.00369,"close":16.13}
{"ticker":"INVN","date":"2015-04-17","pret":-0.01858,"close":15.7}
{"ticker":"INVN","date":"2015-04-20","pret":-0.01638,"close":15.77}
{"ticker":"INVN","date":"2015-04-21","pret":0.00948,"close":15.71}
{"ticker":"INVN","date":"2015-04-22","pret":-0.01139,"close":16.13}
{"ticker":"INVN","date":"2015-04-23","pret":0.02203,"close":15.98}
{"ticker":"INVN","date":"2015-04-24","pret":-0.00125,"close":15.49}
{"ticker":"INVN","date":"2015-04-27","pret":-0.03489,"close":15.38}
{"ticker":"INVN","date":"2015-04-28","pret":-0.00583,"close":15.31}
{"ticker":"INVN","date":"2015-04-29","pret":-0.00782,"close":15.15}
{"ticker":"INVN","date":"2015-04-30","pret":-0.0145,"close":14.92}
{"ticker":"INVN","date":"2015-05-01","pret":-0.00666,"close":15.1}
{"ticker":"INVN","date":"2015-05-04","pret":0.00932,"close":15.53}
{"ticker":"INVN","date":"2015-05-05","pret":-0.03573,"close":15.28}
{"ticker":"INVN","date":"2015-05-06","pret":0.04562,"close":14.73}
{"ticker":"INVN","date":"2015-05-07","pret":-0.03537,"close":15.11}
{"ticker":"INVN","date":"2015-05-08","pret":0.02945,"close":14.52}
{"ticker":"INVN","date":"2015-05-11","pret":-0.04658,"close":14.6}
{"ticker":"INVN","date":"2015-05-12","pret":0.00689,"close":14.56}
{"ticker":"INVN","date":"2015-05-13","pret":-0.00482,"close":14.35}
{"ticker":"INVN","date":"2015-05-14","pret":-0.0111,"close":14.39}
{"ticker":"INVN","date":"2015-05-15","pret":0.00139,"close":14.57}
{"ticker":"INVN","date":"2015-05-18","pret":0.00832,"close":14.39}
{"ticker":"INVN","date":"2015-05-19","pret":-0.00485,"close":14.24}
{"ticker":"INVN","date":"2015-05-20","pret":-0.01257,"close":14.22}
{"ticker":"INVN","date":"2015-05-21","pret":-0.00352,"close":14.03}
{"ticker":"INVN","date":"2015-05-22","pret":-0.01564,"close":14.07}
{"ticker":"INVN","date":"2015-05-26","pret":0.00358,"close":14.09}
{"ticker":"INVN","date":"2015-05-27","pret":0.00071,"close":14.11}
{"ticker":"INVN","date":"2015-05-28","pret":0.00143,"close":14.19}
{"ticker":"INVN","date":"2015-05-29","pret":0.0078,"close":14.16}
{"ticker":"INVN","date":"2015-06-01","pret":-0.00071,"close":13.98}
{"ticker":"INVN","date":"2015-06-02","pret":-0.01568,"close":14.09}
{"ticker":"INVN","date":"2015-06-03","pret":0.01568,"close":14.42}
{"ticker":"INVN","date":"2015-06-04","pret":0.01335,"close":14.64}
{"ticker":"INVN","date":"2015-06-05","pret":0.02208,"close":14.7}
{"ticker":"INVN","date":"2015-06-08","pret":0.02361,"close":14.96}
{"ticker":"INVN","date":"2015-06-09","pret":-0.00468,"close":14.95}
{"ticker":"INVN","date":"2015-06-10","pret":0.00668,"close":14.78}
{"ticker":"INVN","date":"2015-06-11","pret":-0.01677,"close":14.82}
{"ticker":"INVN","date":"2015-06-12","pret":-0.00068,"close":15.02}
{"ticker":"INVN","date":"2015-06-15","pret":0.00809,"close":15.6}
{"ticker":"INVN","date":"2015-06-16","pret":0.05042,"close":15.74}
{"ticker":"INVN","date":"2015-06-17","pret":0.0051,"close":16.05}
{"ticker":"INVN","date":"2015-06-18","pret":0.0195,"close":16.28}
{"ticker":"INVN","date":"2015-06-19","pret":0.01607,"close":16.04}
{"ticker":"INVN","date":"2015-06-22","pret":-0.02295,"close":15.88}
{"ticker":"INVN","date":"2015-06-23","pret":-0.00377,"close":16.21}
{"ticker":"INVN","date":"2015-06-24","pret":0.01933,"close":15.85}
{"ticker":"INVN","date":"2015-06-25","pret":-0.02059,"close":15.64}
{"ticker":"INVN","date":"2015-06-26","pret":-0.01461,"close":15.49}
{"ticker":"INVN","date":"2015-06-29","pret":-0.02069,"close":15.24}
{"ticker":"INVN","date":"2015-06-30","pret":0.00391,"close":15.1}
{"ticker":"INVN","date":"2015-07-01","pret":-0.00587,"close":14.8}
{"ticker":"INVN","date":"2015-07-02","pret":-0.03327,"close":14.71}
{"ticker":"INVN","date":"2015-07-06","pret":-0.01775,"close":13.96}
{"ticker":"INVN","date":"2015-07-07","pret":-0.03647,"close":13.88}
{"ticker":"INVN","date":"2015-07-08","pret":-0.02239,"close":13.31}
{"ticker":"INVN","date":"2015-07-09","pret":-0.01843,"close":13.27}
{"ticker":"INVN","date":"2015-07-10","pret":-0.00897,"close":13.33}
{"ticker":"INVN","date":"2015-07-13","pret":0.00225,"close":13.39}
{"ticker":"INVN","date":"2015-07-14","pret":0.00224,"close":13.66}
{"ticker":"INVN","date":"2015-07-15","pret":0.02217,"close":13.45}
{"ticker":"INVN","date":"2015-07-16","pret":-0.01399,"close":13.43}
{"ticker":"INVN","date":"2015-07-17","pret":-0.0052,"close":13.33}
{"ticker":"INVN","date":"2015-07-20","pret":-0.00898,"close":13.31}
{"ticker":"INVN","date":"2015-07-21","pret":0.00075,"close":13.59}
{"ticker":"INVN","date":"2015-07-22","pret":-0.00376,"close":12.99}
{"ticker":"INVN","date":"2015-07-23","pret":-0.02366,"close":13.09}
{"ticker":"INVN","date":"2015-07-24","pret":0.01152,"close":12.85}
{"ticker":"INVN","date":"2015-07-27","pret":-0.02944,"close":12.89}
{"ticker":"INVN","date":"2015-07-28","pret":0.01405,"close":13.41}
{"ticker":"INVN","date":"2015-07-29","pret":0.02828,"close":12.85}
{"ticker":"INVN","date":"2015-07-30","pret":-0.03528,"close":13.2}
{"ticker":"INVN","date":"2015-07-31","pret":0.03075,"close":13.1}
{"ticker":"INVN","date":"2015-08-03","pret":-0.01066,"close":13.77}
{"ticker":"INVN","date":"2015-08-04","pret":0.05362,"close":12.86}
{"ticker":"INVN","date":"2015-08-05","pret":-0.12169,"close":11.7}
{"ticker":"INVN","date":"2015-08-06","pret":-0.0384,"close":11.25}
{"ticker":"INVN","date":"2015-08-07","pret":-0.05241,"close":11.13}
{"ticker":"INVN","date":"2015-08-10","pret":-0.00269,"close":11.34}
{"ticker":"INVN","date":"2015-08-11","pret":0.01429,"close":10.54}
{"ticker":"INVN","date":"2015-08-12","pret":-0.06975,"close":10.22}
{"ticker":"INVN","date":"2015-08-13","pret":-0.02698,"close":10.42}
{"ticker":"INVN","date":"2015-08-14","pret":0.0155,"close":10.29}
{"ticker":"INVN","date":"2015-08-17","pret":-0.01355,"close":10.12}
{"ticker":"INVN","date":"2015-08-18","pret":-0.01374,"close":9.8}
{"ticker":"INVN","date":"2015-08-19","pret":-0.03622,"close":9.6}
{"ticker":"INVN","date":"2015-08-20","pret":-0.02385,"close":8.95}
{"ticker":"INVN","date":"2015-08-21","pret":-0.07969,"close":9.22}
{"ticker":"INVN","date":"2015-08-24","pret":-0.02415,"close":9.08}
{"ticker":"INVN","date":"2015-08-25","pret":0.08905,"close":9.09}
{"ticker":"INVN","date":"2015-08-26","pret":-0.01827,"close":9.57}
{"ticker":"INVN","date":"2015-08-27","pret":0.05075,"close":9.9}
{"ticker":"INVN","date":"2015-08-28","pret":0.02142,"close":10.06}
{"ticker":"INVN","date":"2015-08-31","pret":0.00904,"close":10.21}
{"ticker":"INVN","date":"2015-09-01","pret":-0.002,"close":9.72}
{"ticker":"INVN","date":"2015-09-02","pret":-0.0182,"close":9.86}
{"ticker":"INVN","date":"2015-09-03","pret":0.00712,"close":10.06}
{"ticker":"INVN","date":"2015-09-04","pret":0.00505,"close":9.89}
{"ticker":"INVN","date":"2015-09-08","pret":0.016,"close":10.25}
{"ticker":"INVN","date":"2015-09-09","pret":0.0274,"close":9.99}
{"ticker":"INVN","date":"2015-09-10","pret":-0.03537,"close":10.21}
{"ticker":"INVN","date":"2015-09-11","pret":0.01784,"close":10.04}
{"ticker":"INVN","date":"2015-09-14","pret":-0.00987,"close":9.96}
{"ticker":"INVN","date":"2015-09-15","pret":-0.01097,"close":10.01}
{"ticker":"INVN","date":"2015-09-16","pret":0.006,"close":10.17}
{"ticker":"INVN","date":"2015-09-17","pret":0.01877,"close":10}
{"ticker":"INVN","date":"2015-09-18","pret":-0.02979,"close":9.68}
{"ticker":"INVN","date":"2015-09-21","pret":-0.02037,"close":9.57}
{"ticker":"INVN","date":"2015-09-22","pret":-0.02184,"close":9.29}
{"ticker":"INVN","date":"2015-09-23","pret":-0.02126,"close":9.1}
{"ticker":"INVN","date":"2015-09-24","pret":-0.02832,"close":9.38}
{"ticker":"INVN","date":"2015-09-25","pret":0.04325,"close":9.01}
{"ticker":"INVN","date":"2015-09-28","pret":-0.04657,"close":9.07}
{"ticker":"INVN","date":"2015-09-29","pret":0.00773,"close":9.2}
{"ticker":"INVN","date":"2015-09-30","pret":0.02284,"close":9.29}
{"ticker":"INVN","date":"2015-10-01","pret":0.00322,"close":9.21}
{"ticker":"INVN","date":"2015-10-02","pret":-0.01621,"close":9.96}
{"ticker":"INVN","date":"2015-10-05","pret":0.08556,"close":10.22}
{"ticker":"INVN","date":"2015-10-06","pret":0.01686,"close":10.29}
{"ticker":"INVN","date":"2015-10-07","pret":0.01464,"close":10.43}
{"ticker":"INVN","date":"2015-10-08","pret":0.00483,"close":10.39}
{"ticker":"INVN","date":"2015-10-09","pret":0.00096,"close":10.31}
{"ticker":"INVN","date":"2015-10-12","pret":-0.00968,"close":10.11}
{"ticker":"INVN","date":"2015-10-13","pret":-0.01569,"close":10.1}
{"ticker":"INVN","date":"2015-10-14","pret":-0.00198,"close":10.33}
{"ticker":"INVN","date":"2015-10-15","pret":0.02445,"close":10.59}
{"ticker":"INVN","date":"2015-10-16","pret":0.02292,"close":10.57}
{"ticker":"INVN","date":"2015-10-19","pret":-0.00853,"close":10.61}
{"ticker":"INVN","date":"2015-10-20","pret":0.0057,"close":10.46}
{"ticker":"INVN","date":"2015-10-21","pret":-0.0038,"close":10.2}
{"ticker":"INVN","date":"2015-10-22","pret":-0.01919,"close":10.56}
{"ticker":"INVN","date":"2015-10-23","pret":0.03429,"close":10.65}
{"ticker":"INVN","date":"2015-10-26","pret":-0.00094,"close":10.34}
{"ticker":"INVN","date":"2015-10-27","pret":-0.03918,"close":10.23}
{"ticker":"INVN","date":"2015-10-28","pret":0.01451,"close":10.65}
{"ticker":"INVN","date":"2015-10-29","pret":0.06418,"close":11.82}
{"ticker":"INVN","date":"2015-10-30","pret":0.06538,"close":11.92}
{"ticker":"INVN","date":"2015-11-02","pret":0.01174,"close":12.3}
{"ticker":"INVN","date":"2015-11-03","pret":0.02308,"close":12.44}
{"ticker":"INVN","date":"2015-11-04","pret":0.01857,"close":12.5}
{"ticker":"INVN","date":"2015-11-05","pret":0.0008,"close":12.37}
{"ticker":"INVN","date":"2015-11-06","pret":-0.01045,"close":12.53}
{"ticker":"INVN","date":"2015-11-09","pret":0.00965,"close":12.6}
{"ticker":"INVN","date":"2015-11-10","pret":-0.0032,"close":12.25}
{"ticker":"INVN","date":"2015-11-11","pret":-0.01455,"close":12.2}
{"ticker":"INVN","date":"2015-11-12","pret":-0.01725,"close":11.6}
{"ticker":"INVN","date":"2015-11-13","pret":-0.04404,"close":11.41}
{"ticker":"INVN","date":"2015-11-16","pret":-0.01483,"close":11.82}
{"ticker":"INVN","date":"2015-11-17","pret":0.04216,"close":11.55}
{"ticker":"INVN","date":"2015-11-18","pret":-0.02646,"close":11.9}
{"ticker":"INVN","date":"2015-11-19","pret":0.03067,"close":11.05}
{"ticker":"INVN","date":"2015-11-20","pret":-0.07127,"close":10.94}
{"ticker":"INVN","date":"2015-11-23","pret":-0.01269,"close":11.24}
{"ticker":"INVN","date":"2015-11-24","pret":0.02077,"close":11.25}
{"ticker":"INVN","date":"2015-11-25","pret":0.00624,"close":11.57}
{"ticker":"INVN","date":"2015-11-26"}
{"ticker":"INVN","date":"2015-11-27","pret":0.03233,"close":11.39}
{"ticker":"INVN","date":"2015-11-30","pret":-0.01998,"close":11.59}
{"ticker":"INVN","date":"2015-12-01","pret":0.02169,"close":11.83}
{"ticker":"INVN","date":"2015-12-02","pret":0.01449,"close":12.09}
{"ticker":"INVN","date":"2015-12-03","pret":0.03,"close":11.85}
{"ticker":"INVN","date":"2015-12-04","pret":-0.02158,"close":12.19}
{"ticker":"INVN","date":"2015-12-07","pret":0.01581,"close":11.67}
{"ticker":"INVN","date":"2015-12-08","pret":-0.04303,"close":11.48}
{"ticker":"INVN","date":"2015-12-09","pret":-0.01564,"close":11.4}
{"ticker":"INVN","date":"2015-12-10","pret":0,"close":11.47}
{"ticker":"INVN","date":"2015-12-11","pret":-0.00968,"close":11.26}
{"ticker":"INVN","date":"2015-12-14","pret":-0.0071,"close":10.64}
{"ticker":"INVN","date":"2015-12-15","pret":-0.05679,"close":10.38}
{"ticker":"INVN","date":"2015-12-16","pret":-0.01042,"close":10.68}
{"ticker":"INVN","date":"2015-12-17"}
{"ticker":"INVN","date":"2015-12-18","pret":0.00475,"close":10.43}
{"ticker":"INVN","date":"2015-12-21","pret":-0.01144,"close":10.48}
{"ticker":"INVN","date":"2015-12-22","pret":0.00478,"close":10.57}
{"ticker":"INVN","date":"2015-12-23","pret":0.01138,"close":10.98}
{"ticker":"INVN","date":"2015-12-24","pret":0.0334,"close":11.15}
{"ticker":"INVN","date":"2015-12-28","pret":0.00727,"close":10.43}
{"ticker":"INVN","date":"2015-12-29","pret":-0.0492,"close":10.55}
{"ticker":"INVN","date":"2015-12-30","pret":-0.00572,"close":10.2}
{"ticker":"INVN","date":"2015-12-31","pret":-0.03011,"close":10.23}
{"ticker":"INVN","date":"2016-01-04","pret":-0.0129,"close":9.78}
{"ticker":"INVN","date":"2016-01-05","pret":-0.0212,"close":9.59}
{"ticker":"INWK","date":"2015-01-02","pret":0.00895,"close":7.69}
{"ticker":"INWK","date":"2015-01-05","pret":-0.02839,"close":7.64}
{"ticker":"INWK","date":"2015-01-06","pret":-0.00525,"close":7.33}
{"ticker":"INWK","date":"2015-01-07","pret":-0.03209,"close":7.23}
{"ticker":"INWK","date":"2015-01-08","pret":-0.00956,"close":7.15}
{"ticker":"INWK","date":"2015-01-09","pret":-0.02219,"close":7}
{"ticker":"INWK","date":"2015-01-12","pret":-0.02126,"close":6.86}
{"ticker":"INWK","date":"2015-01-13","pret":-0.00575,"close":7.06}
{"ticker":"INWK","date":"2015-01-14","pret":0.00431,"close":6.81}
{"ticker":"INWK","date":"2015-01-15","pret":-0.01883,"close":6.5}
{"ticker":"INWK","date":"2015-01-16","pret":-0.05561,"close":6.64}
{"ticker":"INWK","date":"2015-01-20","pret":0.02292,"close":5.47}
{"ticker":"INWK","date":"2015-01-21","pret":-0.19632,"close":5.13}
{"ticker":"INWK","date":"2015-01-22","pret":-0.05478,"close":5.4}
{"ticker":"INWK","date":"2015-01-23","pret":0.06575,"close":5.43}
{"ticker":"INWK","date":"2015-01-26","pret":0.00182,"close":5.55}
{"ticker":"INWK","date":"2015-01-27","pret":0.00362,"close":5.35}
{"ticker":"INWK","date":"2015-01-28","pret":-0.03496,"close":5.24}
{"ticker":"INWK","date":"2015-01-29","pret":-0.02081,"close":5.44}
{"ticker":"INWK","date":"2015-01-30","pret":0.02642,"close":5.13}
{"ticker":"INWK","date":"2015-02-02","pret":-0.04767,"close":5.03}
{"ticker":"INWK","date":"2015-02-03","pret":-0.00981,"close":5.08}
{"ticker":"INWK","date":"2015-02-04","pret":-0.00594,"close":5.33}
{"ticker":"INWK","date":"2015-02-05","pret":0.06342,"close":5.5}
{"ticker":"INWK","date":"2015-02-06","pret":0.02574,"close":5.81}
{"ticker":"INWK","date":"2015-02-09","pret":0.04264,"close":5.59}
{"ticker":"INWK","date":"2015-02-10","pret":-0.01754,"close":5.56}
{"ticker":"INWK","date":"2015-02-11","pret":-0.02328,"close":5.55}
{"ticker":"INWK","date":"2015-02-12","pret":0.00722,"close":5.6}
{"ticker":"INWK","date":"2015-02-13","pret":0.02662,"close":6.29}
{"ticker":"INWK","date":"2015-02-17","pret":0.09356,"close":6.05}
{"ticker":"INWK","date":"2015-02-18","pret":-0.03242,"close":6.18}
{"ticker":"INWK","date":"2015-02-19","pret":0.01309,"close":6.21}
{"ticker":"INWK","date":"2015-02-20","pret":0.01292,"close":6.43}
{"ticker":"INWK","date":"2015-02-23","pret":0.02379,"close":6.32}
{"ticker":"INWK","date":"2015-02-24","pret":-0.00471,"close":6.48}
{"ticker":"INWK","date":"2015-02-25","pret":0.01872,"close":6.51}
{"ticker":"INWK","date":"2015-02-26","pret":0.00154,"close":6.5}
{"ticker":"INWK","date":"2015-02-27","pret":-0.00154,"close":6.35}
{"ticker":"INWK","date":"2015-03-02","pret":-0.01872,"close":6.6}
{"ticker":"INWK","date":"2015-03-03","pret":0.03254,"close":6.52}
{"ticker":"INWK","date":"2015-03-04","pret":-0.01536,"close":6.47}
{"ticker":"INWK","date":"2015-03-05","pret":0.00309,"close":6.43}
{"ticker":"INWK","date":"2015-03-06","pret":-0.01869,"close":6.4}
{"ticker":"INWK","date":"2015-03-09","pret":0.00627,"close":6.29}
{"ticker":"INWK","date":"2015-03-10","pret":-0.02853,"close":6.26}
{"ticker":"INWK","date":"2015-03-11","pret":0.0096,"close":6.42}
{"ticker":"INWK","date":"2015-03-12","pret":0.02826,"close":6.56}
{"ticker":"INWK","date":"2015-03-13","pret":0.01536,"close":6.67}
{"ticker":"INWK","date":"2015-03-16","pret":0.02112,"close":6.53}
{"ticker":"INWK","date":"2015-03-17","pret":-0.02417,"close":6.57}
{"ticker":"INWK","date":"2015-03-18","pret":0.0061,"close":6.6}
{"ticker":"INWK","date":"2015-03-19","pret":0,"close":6.56}
{"ticker":"INWK","date":"2015-03-20","pret":0.00304,"close":6.75}
{"ticker":"INWK","date":"2015-03-23","pret":0.02247,"close":6.84}
{"ticker":"INWK","date":"2015-03-24","pret":0.01324,"close":6.79}
{"ticker":"INWK","date":"2015-03-25","pret":-0.00586,"close":6.65}
{"ticker":"INWK","date":"2015-03-26","pret":-0.02381,"close":6.52}
{"ticker":"INWK","date":"2015-03-27","pret":-0.0167,"close":6.5}
{"ticker":"INWK","date":"2015-03-30","pret":-0.00307,"close":6.53}
{"ticker":"INWK","date":"2015-03-31","pret":-0.00308,"close":6.72}
{"ticker":"INWK","date":"2015-04-01","pret":0.02736,"close":6.64}
{"ticker":"INWK","date":"2015-04-02","pret":-0.003,"close":6.82}
{"ticker":"INWK","date":"2015-04-06","pret":0.02231,"close":6.88}
{"ticker":"INWK","date":"2015-04-07","pret":0.01315,"close":6.66}
{"ticker":"INWK","date":"2015-04-08","pret":-0.02946,"close":6.75}
{"ticker":"INWK","date":"2015-04-09","pret":0.01041,"close":6.66}
{"ticker":"INWK","date":"2015-04-10","pret":-0.00742,"close":6.67}
{"ticker":"INWK","date":"2015-04-13","pret":-0.00898,"close":6.65}
{"ticker":"INWK","date":"2015-04-14","pret":-0.0015,"close":6.59}
{"ticker":"INWK","date":"2015-04-15","pret":0,"close":6.56}
{"ticker":"INWK","date":"2015-04-16","pret":-0.01212,"close":6.46}
{"ticker":"INWK","date":"2015-04-17","pret":-0.02782,"close":6.31}
{"ticker":"INWK","date":"2015-04-20","pret":-0.00314,"close":6.36}
{"ticker":"INWK","date":"2015-04-21","pret":0.00627,"close":6.36}
{"ticker":"INWK","date":"2015-04-22","pret":-0.0047,"close":6.41}
{"ticker":"INWK","date":"2015-04-23","pret":0.00626,"close":6.43}
{"ticker":"INWK","date":"2015-04-24","pret":0.00156,"close":6.41}
{"ticker":"INWK","date":"2015-04-27","pret":0.00466,"close":6.45}
{"ticker":"INWK","date":"2015-04-28","pret":-0.00311,"close":6.61}
{"ticker":"INWK","date":"2015-04-29","pret":0.02458,"close":6.54}
{"ticker":"INWK","date":"2015-04-30","pret":-0.00762,"close":6.33}
{"ticker":"INWK","date":"2015-05-01","pret":-0.03106,"close":6.33}
{"ticker":"INWK","date":"2015-05-04","pret":-0.00158,"close":6.29}
{"ticker":"INWK","date":"2015-05-05","pret":-0.01592,"close":6.2}
{"ticker":"INWK","date":"2015-05-06","pret":-0.00483,"close":6.27}
{"ticker":"INWK","date":"2015-05-07","pret":0.00643,"close":6.04}
{"ticker":"INWK","date":"2015-05-08","pret":0.0048,"close":6.24}
{"ticker":"INWK","date":"2015-05-11","pret":-0.0048,"close":6.18}
{"ticker":"INWK","date":"2015-05-12","pret":-0.01128,"close":6.38}
{"ticker":"INWK","date":"2015-05-13","pret":0.03972,"close":6.5}
{"ticker":"INWK","date":"2015-05-14","pret":0.01699,"close":6.55}
{"ticker":"INWK","date":"2015-05-15","pret":-0.00307,"close":6.55}
{"ticker":"INWK","date":"2015-05-18","pret":0.00765,"close":6.58}
{"ticker":"INWK","date":"2015-05-19","pret":-0.00305,"close":6.46}
{"ticker":"INWK","date":"2015-05-20","pret":-0.01386,"close":6.44}
{"ticker":"INWK","date":"2015-05-21","pret":-0.00466,"close":6.42}
{"ticker":"INWK","date":"2015-05-22","pret":-0.00312,"close":6.59}
{"ticker":"INWK","date":"2015-05-26","pret":0.01858,"close":6.33}
{"ticker":"INWK","date":"2015-05-27","pret":-0.02171,"close":6.48}
{"ticker":"INWK","date":"2015-05-28","pret":0.01246,"close":6.47}
{"ticker":"INWK","date":"2015-05-29","pret":-0.00466,"close":6.36}
{"ticker":"INWK","date":"2015-06-01","pret":-0.00156,"close":6.28}
{"ticker":"INWK","date":"2015-06-02","pret":-0.02205,"close":6.42}
{"ticker":"INWK","date":"2015-06-03","pret":0.02049,"close":6.68}
{"ticker":"INWK","date":"2015-06-04","pret":0.02921,"close":6.47}
{"ticker":"INWK","date":"2015-06-05","pret":-0.01989,"close":6.4}
{"ticker":"INWK","date":"2015-06-08","pret":-0.01088,"close":6.38}
{"ticker":"INWK","date":"2015-06-09","pret":-0.00627,"close":6.35}
{"ticker":"INWK","date":"2015-06-10","pret":0.00157,"close":6.63}
{"ticker":"INWK","date":"2015-06-11","pret":0.03547,"close":6.7}
{"ticker":"INWK","date":"2015-06-12","pret":0.00755,"close":6.56}
{"ticker":"INWK","date":"2015-06-15","pret":-0.02435,"close":6.6}
{"ticker":"INWK","date":"2015-06-16","pret":0.01073,"close":6.55}
{"ticker":"INWK","date":"2015-06-17","pret":0.01962,"close":6.55}
{"ticker":"INWK","date":"2015-06-18","pret":-0.01354,"close":6.82}
{"ticker":"INWK","date":"2015-06-19","pret":0.03572,"close":6.86}
{"ticker":"INWK","date":"2015-06-22","pret":0.00873,"close":6.9}
{"ticker":"INWK","date":"2015-06-23","pret":0.00289,"close":6.86}
{"ticker":"INWK","date":"2015-06-24","pret":-0.00725,"close":6.88}
{"ticker":"INWK","date":"2015-06-25","pret":0.0087,"close":6.82}
{"ticker":"INWK","date":"2015-06-26","pret":-0.01894,"close":6.8}
{"ticker":"INWK","date":"2015-06-29","pret":-0.0059,"close":6.58}
{"ticker":"INWK","date":"2015-06-30","pret":-0.02699,"close":6.67}
{"ticker":"INWK","date":"2015-07-01","pret":0.02254,"close":6.66}
{"ticker":"INWK","date":"2015-07-02","pret":-0.00746,"close":6.6}
{"ticker":"INWK","date":"2015-07-06","pret":-0.01965,"close":6.53}
{"ticker":"INWK","date":"2015-07-07","pret":-0.00306,"close":6.62}
{"ticker":"INWK","date":"2015-07-08","pret":0.00458,"close":6.51}
{"ticker":"INWK","date":"2015-07-09","pret":0.01061,"close":6.35}
{"ticker":"INWK","date":"2015-07-10","pret":-0.03219,"close":6.42}
{"ticker":"INWK","date":"2015-07-13","pret":0,"close":6.36}
{"ticker":"INWK","date":"2015-07-14","pret":-0.00939,"close":6.41}
{"ticker":"INWK","date":"2015-07-15","pret":0.00314,"close":6.24}
{"ticker":"INWK","date":"2015-07-16","pret":-0.01103,"close":7.08}
{"ticker":"INWK","date":"2015-07-17","pret":0.11796,"close":6.85}
{"ticker":"INWK","date":"2015-07-20","pret":-0.03585,"close":7.03}
{"ticker":"INWK","date":"2015-07-21","pret":0.00146,"close":6.96}
{"ticker":"INWK","date":"2015-07-22","pret":0.01303,"close":7.18}
{"ticker":"INWK","date":"2015-07-23","pret":0.03811,"close":6.97}
{"ticker":"INWK","date":"2015-07-24","pret":-0.041,"close":6.9}
{"ticker":"INWK","date":"2015-07-27","pret":-0.01015,"close":7.22}
{"ticker":"INWK","date":"2015-07-28","pret":0.05942,"close":7.05}
{"ticker":"INWK","date":"2015-07-29","pret":-0.02786,"close":7.16}
{"ticker":"INWK","date":"2015-07-30","pret":0.00563,"close":7.2}
{"ticker":"INWK","date":"2015-07-31","pret":0.01671,"close":7.5}
{"ticker":"INWK","date":"2015-08-03","pret":0.04325,"close":7.45}
{"ticker":"INWK","date":"2015-08-04","pret":-0.01198,"close":7.54}
{"ticker":"INWK","date":"2015-08-05","pret":0.02119,"close":7.72}
{"ticker":"INWK","date":"2015-08-06","pret":0.00913,"close":7.67}
{"ticker":"INWK","date":"2015-08-07","pret":0.04072,"close":7.82}
{"ticker":"INWK","date":"2015-08-10","pret":-0.01888,"close":7.99}
{"ticker":"INWK","date":"2015-08-11","pret":0.0076,"close":8.05}
{"ticker":"INWK","date":"2015-08-12","pret":0.01004,"close":7.81}
{"ticker":"INWK","date":"2015-08-13","pret":-0.02145,"close":7.85}
{"ticker":"INWK","date":"2015-08-14","pret":-0.00383,"close":7.9}
{"ticker":"INWK","date":"2015-08-17","pret":0.00383,"close":7.82}
{"ticker":"INWK","date":"2015-08-18","pret":-0.00768,"close":7.76}
{"ticker":"INWK","date":"2015-08-19","pret":-0.00516,"close":7.53}
{"ticker":"INWK","date":"2015-08-20","pret":-0.03819,"close":7.47}
{"ticker":"INWK","date":"2015-08-21","pret":-0.02034,"close":7.33}
{"ticker":"INWK","date":"2015-08-24","pret":-0.0549,"close":7.4}
{"ticker":"INWK","date":"2015-08-25","pret":0.09912,"close":6.75}
{"ticker":"INWK","date":"2015-08-26","pret":-0.09912,"close":6.97}
{"ticker":"INWK","date":"2015-08-27","pret":0.01437,"close":7.06}
{"ticker":"INWK","date":"2015-08-28","pret":-0.00143,"close":7.09}
{"ticker":"INWK","date":"2015-08-31","pret":-0.00143,"close":7.26}
{"ticker":"INWK","date":"2015-09-01","pret":0.01843,"close":7.08}
{"ticker":"INWK","date":"2015-09-02","pret":0,"close":7.07}
{"ticker":"INWK","date":"2015-09-03","pret":-0.01414,"close":6.9}
{"ticker":"INWK","date":"2015-09-04","pret":-0.03479,"close":6.92}
{"ticker":"INWK","date":"2015-09-08","pret":0.02764,"close":7.08}
{"ticker":"INWK","date":"2015-09-09","pret":0.0255,"close":7.13}
{"ticker":"INWK","date":"2015-09-10","pret":-0.0028,"close":6.7}
{"ticker":"INWK","date":"2015-09-11","pret":-0.0712,"close":6.57}
{"ticker":"INWK","date":"2015-09-14","pret":-0.01212,"close":6.66}
{"ticker":"INWK","date":"2015-09-15","pret":0.01363,"close":7.03}
{"ticker":"INWK","date":"2015-09-16","pret":0.05557,"close":6.95}
{"ticker":"INWK","date":"2015-09-17","pret":-0.01288,"close":7.06}
{"ticker":"INWK","date":"2015-09-18","pret":0,"close":6.91}
{"ticker":"INWK","date":"2015-09-21","pret":-0.00289,"close":6.89}
{"ticker":"INWK","date":"2015-09-22","pret":-0.01602,"close":6.77}
{"ticker":"INWK","date":"2015-09-23","pret":0,"close":6.56}
{"ticker":"INWK","date":"2015-09-24","pret":-0.04046,"close":6.61}
{"ticker":"INWK","date":"2015-09-25","pret":0.02118,"close":6.34}
{"ticker":"INWK","date":"2015-09-28","pret":-0.05857,"close":6.31}
{"ticker":"INWK","date":"2015-09-29","pret":-0.00477,"close":6.37}
{"ticker":"INWK","date":"2015-09-30","pret":0.05432,"close":6.25}
{"ticker":"INWK","date":"2015-10-01","pret":-0.05113,"close":6.29}
{"ticker":"INWK","date":"2015-10-02","pret":-0.00638,"close":6.47}
{"ticker":"INWK","date":"2015-10-05","pret":0.04688,"close":6.65}
{"ticker":"INWK","date":"2015-10-06","pret":0.01965,"close":6.64}
{"ticker":"INWK","date":"2015-10-07","pret":-0.00601,"close":6.77}
{"ticker":"INWK","date":"2015-10-08","pret":0.01939,"close":6.76}
{"ticker":"INWK","date":"2015-10-09"}
{"ticker":"INWK","date":"2015-10-12","pret":0.03484,"close":6.9}
{"ticker":"INWK","date":"2015-10-13","pret":-0.02163,"close":6.79}
{"ticker":"INWK","date":"2015-10-14","pret":0.0202,"close":6.77}
{"ticker":"INWK","date":"2015-10-15","pret":-0.02752,"close":7.12}
{"ticker":"INWK","date":"2015-10-16","pret":0.04872,"close":7.22}
{"ticker":"INWK","date":"2015-10-19","pret":0.0014,"close":7.11}
{"ticker":"INWK","date":"2015-10-20","pret":-0.0056,"close":7.18}
{"ticker":"INWK","date":"2015-10-21","pret":0.00839,"close":6.78}
{"ticker":"INWK","date":"2015-10-22","pret":-0.05438,"close":7.02}
{"ticker":"INWK","date":"2015-10-23","pret":0.03752,"close":6.92}
{"ticker":"INWK","date":"2015-10-26","pret":-0.02583,"close":7.03}
{"ticker":"INWK","date":"2015-10-27","pret":0.01729,"close":7.03}
{"ticker":"INWK","date":"2015-10-28","pret":0.00995,"close":7.47}
{"ticker":"INWK","date":"2015-10-29","pret":0.04832,"close":7.49}
{"ticker":"INWK","date":"2015-10-30","pret":0.00939,"close":7.48}
{"ticker":"INWK","date":"2015-11-02","pret":-0.00134,"close":7.54}
{"ticker":"INWK","date":"2015-11-03","pret":0.00267,"close":7.5}
{"ticker":"INWK","date":"2015-11-04","pret":0,"close":7.56}
{"ticker":"INWK","date":"2015-11-05","pret":0.01061,"close":7.56}
{"ticker":"INWK","date":"2015-11-06","pret":0.03754,"close":8.23}
{"ticker":"INWK","date":"2015-11-09","pret":0.04473,"close":7.92}
{"ticker":"INWK","date":"2015-11-10","pret":-0.0384,"close":7.97}
{"ticker":"INWK","date":"2015-11-11","pret":-0.00126,"close":7.95}
{"ticker":"INWK","date":"2015-11-12","pret":-0.00507,"close":7.9}
{"ticker":"INWK","date":"2015-11-13","pret":-0.00893,"close":7.88}
{"ticker":"INWK","date":"2015-11-16","pret":0.01274,"close":7.8}
{"ticker":"INWK","date":"2015-11-17","pret":-0.01146,"close":7.82}
{"ticker":"INWK","date":"2015-11-18","pret":0.00511,"close":7.85}
{"ticker":"INWK","date":"2015-11-19","pret":-0.00511,"close":7.82}
{"ticker":"INWK","date":"2015-11-20","pret":0.00765,"close":7.85}
{"ticker":"INWK","date":"2015-11-23","pret":-0.01022,"close":8.2}
{"ticker":"INWK","date":"2015-11-24","pret":0.05007,"close":8.21}
{"ticker":"INWK","date":"2015-11-25","pret":0.00122,"close":8.31}
{"ticker":"INWK","date":"2015-11-26"}
{"ticker":"INWK","date":"2015-11-27","pret":0.0085,"close":8.36}
{"ticker":"INWK","date":"2015-11-30","pret":0.0156,"close":8.56}
{"ticker":"INWK","date":"2015-12-01","pret":0.02701,"close":8.52}
{"ticker":"INWK","date":"2015-12-02","pret":-0.01636,"close":8.33}
{"ticker":"INWK","date":"2015-12-03","pret":-0.01783,"close":8.06}
{"ticker":"INWK","date":"2015-12-04","pret":-0.03663,"close":8}
{"ticker":"INWK","date":"2015-12-07","pret":0,"close":8.01}
{"ticker":"INWK","date":"2015-12-08","pret":-0.00374,"close":8.02}
{"ticker":"INWK","date":"2015-12-09","pret":-0.00626,"close":7.9}
{"ticker":"INWK","date":"2015-12-10","pret":-0.01137,"close":7.92}
{"ticker":"INWK","date":"2015-12-11","pret":-0.01408,"close":7.89}
{"ticker":"INWK","date":"2015-12-14","pret":0.01408,"close":7.67}
{"ticker":"INWK","date":"2015-12-15","pret":-0.01795,"close":7.79}
{"ticker":"INWK","date":"2015-12-16","pret":0.01158,"close":7.9}
{"ticker":"INWK","date":"2015-12-17"}
{"ticker":"INWK","date":"2015-12-18","pret":-0.00513,"close":7.5}
{"ticker":"INWK","date":"2015-12-21","pret":-0.03532,"close":7.5}
{"ticker":"INWK","date":"2015-12-22","pret":-0.00267,"close":7.45}
{"ticker":"INWK","date":"2015-12-23","pret":0.00133,"close":7.36}
{"ticker":"INWK","date":"2015-12-24","pret":-0.0202,"close":7.34}
{"ticker":"INWK","date":"2015-12-28","pret":-0.00272,"close":7.3}
{"ticker":"INWK","date":"2015-12-29","pret":0.00136,"close":7.52}
{"ticker":"INWK","date":"2015-12-30","pret":0.02556,"close":7.61}
{"ticker":"INWK","date":"2015-12-31","pret":0.00925,"close":7.5}
{"ticker":"INWK","date":"2016-01-04","pret":-0.02532,"close":7.12}
{"ticker":"INWK","date":"2016-01-05","pret":-0.03432,"close":7.13}
{"ticker":"IO","date":"2015-01-02","pret":0,"close":2.78}
{"ticker":"IO","date":"2015-01-05","pret":0.0036,"close":2.69}
{"ticker":"IO","date":"2015-01-06","pret":-0.01449,"close":2.68}
{"ticker":"IO","date":"2015-01-07","pret":-0.01471,"close":2.61}
{"ticker":"IO","date":"2015-01-08","pret":-0.02627,"close":2.78}
{"ticker":"IO","date":"2015-01-09","pret":0.05186,"close":2.74}
{"ticker":"IO","date":"2015-01-12","pret":-0.00362,"close":2.55}
{"ticker":"IO","date":"2015-01-13","pret":-0.05206,"close":2.55}
{"ticker":"IO","date":"2015-01-14","pret":-0.03496,"close":2.55}
{"ticker":"IO","date":"2015-01-15","pret":0.02729,"close":2.44}
{"ticker":"IO","date":"2015-01-16","pret":-0.06762,"close":2.57}
{"ticker":"IO","date":"2015-01-20","pret":0.05602,"close":2.49}
{"ticker":"IO","date":"2015-01-21","pret":-0.02762,"close":2.52}
{"ticker":"IO","date":"2015-01-22","pret":0.02372,"close":2.5}
{"ticker":"IO","date":"2015-01-23","pret":-0.01972,"close":2.49}
{"ticker":"IO","date":"2015-01-26","pret":-0.00399,"close":2.49}
{"ticker":"IO","date":"2015-01-27","pret":-0.01207,"close":2.45}
{"ticker":"IO","date":"2015-01-28","pret":-0.00406,"close":2.29}
{"ticker":"IO","date":"2015-01-29","pret":-0.06291,"close":2.31}
{"ticker":"IO","date":"2015-01-30","pret":-0.0087,"close":2.25}
{"ticker":"IO","date":"2015-02-02","pret":-0.00877,"close":2.39}
{"ticker":"IO","date":"2015-02-03","pret":0.05569,"close":2.5}
{"ticker":"IO","date":"2015-02-04","pret":0.03681,"close":2.49}
{"ticker":"IO","date":"2015-02-05","pret":0.01988,"close":2.53}
{"ticker":"IO","date":"2015-02-06","pret":0.00393,"close":2.56}
{"ticker":"IO","date":"2015-02-09","pret":0.0117,"close":2.63}
{"ticker":"IO","date":"2015-02-10","pret":0.01919,"close":2.54}
{"ticker":"IO","date":"2015-02-11","pret":-0.0467,"close":2.49}
{"ticker":"IO","date":"2015-02-12","pret":-0.03652,"close":2.52}
{"ticker":"IO","date":"2015-02-13","pret":0.04445,"close":2.54}
{"ticker":"IO","date":"2015-02-17","pret":0.00394,"close":2.47}
{"ticker":"IO","date":"2015-02-18","pret":-0.032,"close":2.45}
{"ticker":"IO","date":"2015-02-19","pret":-0.02887,"close":2.43}
{"ticker":"IO","date":"2015-02-20","pret":0.0207,"close":2.37}
{"ticker":"IO","date":"2015-02-23","pret":-0.03758,"close":2.29}
{"ticker":"IO","date":"2015-02-24","pret":-0.02586,"close":2.26}
{"ticker":"IO","date":"2015-02-25","pret":-0.01319,"close":2.3}
{"ticker":"IO","date":"2015-02-26","pret":0.02188,"close":2.28}
{"ticker":"IO","date":"2015-02-27","pret":-0.01307,"close":2.28}
{"ticker":"IO","date":"2015-03-02","pret":0,"close":2.28}
{"ticker":"IO","date":"2015-03-03","pret":0.00873,"close":2.25}
{"ticker":"IO","date":"2015-03-04","pret":-0.01313,"close":2.26}
{"ticker":"IO","date":"2015-03-05","pret":0.01313,"close":2.3}
{"ticker":"IO","date":"2015-03-06","pret":0.02998,"close":2.24}
{"ticker":"IO","date":"2015-03-09","pret":-0.02998,"close":2.24}
{"ticker":"IO","date":"2015-03-10","pret":-0.05358,"close":2.12}
{"ticker":"IO","date":"2015-03-11","pret":-0.01852,"close":2.18}
{"ticker":"IO","date":"2015-03-12","pret":0.02765,"close":2.21}
{"ticker":"IO","date":"2015-03-13","pret":0.01354,"close":2.16}
{"ticker":"IO","date":"2015-03-16","pret":-0.03189,"close":2.12}
{"ticker":"IO","date":"2015-03-17","pret":-0.01869,"close":2.2}
{"ticker":"IO","date":"2015-03-18","pret":0.03704,"close":2.2}
{"ticker":"IO","date":"2015-03-19","pret":0.00454,"close":2.22}
{"ticker":"IO","date":"2015-03-20","pret":0.02237,"close":2.27}
{"ticker":"IO","date":"2015-03-23","pret":0.02188,"close":2.28}
{"ticker":"IO","date":"2015-03-24","pret":0.00432,"close":2.25}
{"ticker":"IO","date":"2015-03-25","pret":-0.03064,"close":2.23}
{"ticker":"IO","date":"2015-03-26","pret":0.00885,"close":2.19}
{"ticker":"IO","date":"2015-03-27","pret":-0.04046,"close":2.23}
{"ticker":"IO","date":"2015-03-30","pret":0.02268,"close":2.21}
{"ticker":"IO","date":"2015-03-31","pret":-0.00901,"close":2.17}
{"ticker":"IO","date":"2015-04-01","pret":-0.02288,"close":2.19}
{"ticker":"IO","date":"2015-04-02","pret":0.01379,"close":2.26}
{"ticker":"IO","date":"2015-04-06","pret":0.03588,"close":2.29}
{"ticker":"IO","date":"2015-04-07","pret":0.01313,"close":2.26}
{"ticker":"IO","date":"2015-04-08","pret":-0.01313,"close":2.18}
{"ticker":"IO","date":"2015-04-09","pret":-0.03132,"close":2.22}
{"ticker":"IO","date":"2015-04-10","pret":0.02691,"close":2.17}
{"ticker":"IO","date":"2015-04-13","pret":-0.01786,"close":2.23}
{"ticker":"IO","date":"2015-04-14","pret":0.00449,"close":2.34}
{"ticker":"IO","date":"2015-04-15","pret":0.04815,"close":2.43}
{"ticker":"IO","date":"2015-04-16","pret":0.03774,"close":2.43}
{"ticker":"IO","date":"2015-04-17","pret":0.0082,"close":2.3}
{"ticker":"IO","date":"2015-04-20","pret":-0.05022,"close":2.37}
{"ticker":"IO","date":"2015-04-21","pret":0.01279,"close":2.3}
{"ticker":"IO","date":"2015-04-22","pret":-0.01279,"close":2.34}
{"ticker":"IO","date":"2015-04-23","pret":0.01702,"close":2.36}
{"ticker":"IO","date":"2015-04-24","pret":-0.01274,"close":2.31}
{"ticker":"IO","date":"2015-04-27","pret":0,"close":2.31}
{"ticker":"IO","date":"2015-04-28","pret":-0.01724,"close":2.33}
{"ticker":"IO","date":"2015-04-29","pret":0.02151,"close":2.37}
{"ticker":"IO","date":"2015-04-30","pret":0,"close":2.28}
{"ticker":"IO","date":"2015-05-01","pret":-0.03464,"close":2.32}
{"ticker":"IO","date":"2015-05-04","pret":0.03464,"close":2.35}
{"ticker":"IO","date":"2015-05-05","pret":-0.00426,"close":2.37}
{"ticker":"IO","date":"2015-05-06","pret":0.03362,"close":2.33}
{"ticker":"IO","date":"2015-05-07","pret":-0.07284,"close":2.06}
{"ticker":"IO","date":"2015-05-08","pret":-0.07377,"close":1.96}
{"ticker":"IO","date":"2015-05-11","pret":-0.08484,"close":1.76}
{"ticker":"IO","date":"2015-05-12","pret":-0.08701,"close":1.71}
{"ticker":"IO","date":"2015-05-13","pret":-0.03469,"close":1.74}
{"ticker":"IO","date":"2015-05-14","pret":0.05716,"close":1.67}
{"ticker":"IO","date":"2015-05-15","pret":-0.07496,"close":1.76}
{"ticker":"IO","date":"2015-05-18","pret":0.05816,"close":1.76}
{"ticker":"IO","date":"2015-05-19","pret":0.01681,"close":1.67}
{"ticker":"IO","date":"2015-05-20","pret":-0.07496,"close":1.64}
{"ticker":"IO","date":"2015-05-21","pret":-0.01205,"close":1.66}
{"ticker":"IO","date":"2015-05-22","pret":0.02395,"close":1.61}
{"ticker":"IO","date":"2015-05-26","pret":-0.05472,"close":1.5}
{"ticker":"IO","date":"2015-05-27","pret":-0.04474,"close":1.49}
{"ticker":"IO","date":"2015-05-28","pret":-0.0198,"close":1.46}
{"ticker":"IO","date":"2015-05-29","pret":-0.01342,"close":1.42}
{"ticker":"IO","date":"2015-06-01","pret":-0.04138,"close":1.36}
{"ticker":"IO","date":"2015-06-02","pret":-0.06548,"close":1.53}
{"ticker":"IO","date":"2015-06-03","pret":0.14009,"close":1.51}
{"ticker":"IO","date":"2015-06-04","pret":-0.02649,"close":1.44}
{"ticker":"IO","date":"2015-06-05","pret":-0.02034,"close":1.45}
{"ticker":"IO","date":"2015-06-08","pret":-0.00687,"close":1.41}
{"ticker":"IO","date":"2015-06-09","pret":-0.02797,"close":1.38}
{"ticker":"IO","date":"2015-06-10","pret":-0.00712,"close":1.34}
{"ticker":"IO","date":"2015-06-11","pret":-0.0438,"close":1.33}
{"ticker":"IO","date":"2015-06-12","pret":-0.00749,"close":1.26}
{"ticker":"IO","date":"2015-06-15","pret":-0.08633,"close":1.23}
{"ticker":"IO","date":"2015-06-16","pret":0.00816,"close":1.2}
{"ticker":"IO","date":"2015-06-17","pret":-0.01639,"close":1.16}
{"ticker":"IO","date":"2015-06-18","pret":-0.0422,"close":1.17}
{"ticker":"IO","date":"2015-06-19","pret":-0.00866,"close":1.1}
{"ticker":"IO","date":"2015-06-22","pret":-0.00873,"close":1.19}
{"ticker":"IO","date":"2015-06-23","pret":0.05959,"close":1.2}
{"ticker":"IO","date":"2015-06-24","pret":0,"close":1.2}
{"ticker":"IO","date":"2015-06-25","pret":0,"close":1.2}
{"ticker":"IO","date":"2015-06-26","pret":0.00823,"close":1.2}
{"ticker":"IO","date":"2015-06-29","pret":-0.03334,"close":1.12}
{"ticker":"IO","date":"2015-06-30","pret":-0.05219,"close":1.07}
{"ticker":"IO","date":"2015-07-01","pret":-0.04567,"close":1.21}
{"ticker":"IO","date":"2015-07-02","pret":0.13119,"close":1.34}
{"ticker":"IO","date":"2015-07-06","pret":0.10125,"close":1.32}
{"ticker":"IO","date":"2015-07-07","pret":-0.03008,"close":1.19}
{"ticker":"IO","date":"2015-07-08","pret":-0.12161,"close":1.13}
{"ticker":"IO","date":"2015-07-09","pret":-0.01739,"close":1.06}
{"ticker":"IO","date":"2015-07-10","pret":-0.04485,"close":1.07}
{"ticker":"IO","date":"2015-07-13","pret":-0.03739,"close":1.11}
{"ticker":"IO","date":"2015-07-14","pret":0.04652,"close":1.11}
{"ticker":"IO","date":"2015-07-15","pret":-0.01835,"close":1.05}
{"ticker":"IO","date":"2015-07-16","pret":-0.02817,"close":1.01}
{"ticker":"IO","date":"2015-07-17","pret":-0.02899,"close":1}
{"ticker":"IO","date":"2015-07-20","pret":-0.0198,"close":0.92}
{"ticker":"IO","date":"2015-07-21","pret":-0.06188,"close":0.96}
{"ticker":"IO","date":"2015-07-22","pret":0.02105,"close":0.95}
{"ticker":"IO","date":"2015-07-23","pret":-0.02105,"close":0.92}
{"ticker":"IO","date":"2015-07-24","pret":-0.03244,"close":0.87}
{"ticker":"IO","date":"2015-07-27","pret":-0.03352,"close":0.8}
{"ticker":"IO","date":"2015-07-28","pret":-0.09531,"close":0.8}
{"ticker":"IO","date":"2015-07-29","pret":0,"close":0.79}
{"ticker":"IO","date":"2015-07-30","pret":0,"close":0.78}
{"ticker":"IO","date":"2015-07-31","pret":-0.03822,"close":0.79}
{"ticker":"IO","date":"2015-08-03","pret":0,"close":0.8}
{"ticker":"IO","date":"2015-08-04","pret":0.06291,"close":0.84}
{"ticker":"IO","date":"2015-08-05","pret":0.03593,"close":0.77}
{"ticker":"IO","date":"2015-08-06","pret":-0.09885,"close":0.77}
{"ticker":"IO","date":"2015-08-07","pret":-0.05335,"close":0.61}
{"ticker":"IO","date":"2015-08-10","pret":-0.11607,"close":0.63}
{"ticker":"IO","date":"2015-08-11","pret":0.0303,"close":0.59}
{"ticker":"IO","date":"2015-08-12","pret":-0.11035,"close":0.58}
{"ticker":"IO","date":"2015-08-13","pret":0,"close":0.53}
{"ticker":"IO","date":"2015-08-14","pret":-0.06899,"close":0.55}
{"ticker":"IO","date":"2015-08-17","pret":0.06899,"close":0.61}
{"ticker":"IO","date":"2015-08-18","pret":0.03279,"close":0.59}
{"ticker":"IO","date":"2015-08-19","pret":-0.0496,"close":0.55}
{"ticker":"IO","date":"2015-08-20","pret":-0.0702,"close":0.5}
{"ticker":"IO","date":"2015-08-21","pret":-0.20067,"close":0.5}
{"ticker":"IO","date":"2015-08-24","pret":-0.02247,"close":0.46}
{"ticker":"IO","date":"2015-08-25","pret":0.04445,"close":0.46}
{"ticker":"IO","date":"2015-08-26","pret":0.08338,"close":0.5}
{"ticker":"IO","date":"2015-08-27","pret":0,"close":0.55}
{"ticker":"IO","date":"2015-08-28","pret":0.05827,"close":0.53}
{"ticker":"IO","date":"2015-08-31","pret":0,"close":0.52}
{"ticker":"IO","date":"2015-09-01","pret":-0.03847,"close":0.53}
{"ticker":"IO","date":"2015-09-02","pret":0.03847,"close":0.55}
{"ticker":"IO","date":"2015-09-03","pret":0.01869,"close":0.56}
{"ticker":"IO","date":"2015-09-04","pret":0.01835,"close":0.53}
{"ticker":"IO","date":"2015-09-08","pret":0,"close":0.54}
{"ticker":"IO","date":"2015-09-09","pret":0,"close":0.52}
{"ticker":"IO","date":"2015-09-10","pret":-0.05609,"close":0.49}
{"ticker":"IO","date":"2015-09-11","pret":-0.05942,"close":0.52}
{"ticker":"IO","date":"2015-09-14","pret":0.0202,"close":0.52}
{"ticker":"IO","date":"2015-09-15","pret":0,"close":0.51}
{"ticker":"IO","date":"2015-09-16","pret":0,"close":0.51}
{"ticker":"IO","date":"2015-09-17","pret":0.0198,"close":0.53}
{"ticker":"IO","date":"2015-09-18","pret":-0.0198,"close":0.52}
{"ticker":"IO","date":"2015-09-21","pret":0.07696,"close":0.49}
{"ticker":"IO","date":"2015-09-22","pret":-0.07696,"close":0.48}
{"ticker":"IO","date":"2015-09-23","pret":0,"close":0.46}
{"ticker":"IO","date":"2015-09-24","pret":-0.06188,"close":0.47}
{"ticker":"IO","date":"2015-09-25","pret":0,"close":0.46}
{"ticker":"IO","date":"2015-09-28","pret":0,"close":0.42}
{"ticker":"IO","date":"2015-09-29","pret":-0.02151,"close":0.39}
{"ticker":"IO","date":"2015-09-30","pret":-0.16508,"close":0.39}
{"ticker":"IO","date":"2015-10-01","pret":0.02532,"close":0.34}
{"ticker":"IO","date":"2015-10-02","pret":-0.10536,"close":0.34}
{"ticker":"IO","date":"2015-10-05","pret":0.0274,"close":0.38}
{"ticker":"IO","date":"2015-10-06","pret":0.05264,"close":0.47}
{"ticker":"IO","date":"2015-10-07","pret":0.24846,"close":0.57}
{"ticker":"IO","date":"2015-10-08","pret":0.14842,"close":0.63}
{"ticker":"IO","date":"2015-10-09","pret":0.09844,"close":0.73}
{"ticker":"IO","date":"2015-10-12","pret":0.13158,"close":0.59}
{"ticker":"IO","date":"2015-10-13","pret":-0.24741,"close":0.59}
{"ticker":"IO","date":"2015-10-14","pret":0.01739,"close":0.61}
{"ticker":"IO","date":"2015-10-15","pret":0.01709,"close":0.6}
{"ticker":"IO","date":"2015-10-16","pret":0.0656,"close":0.59}
{"ticker":"IO","date":"2015-10-19","pret":-0.08269,"close":0.56}
{"ticker":"IO","date":"2015-10-20","pret":-0.01739,"close":0.54}
{"ticker":"IO","date":"2015-10-21","pret":-0.07276,"close":0.48}
{"ticker":"IO","date":"2015-10-22","pret":-0.05827,"close":0.51}
{"ticker":"IO","date":"2015-10-23","pret":0.03922,"close":0.5}
{"ticker":"IO","date":"2015-10-26","pret":-0.03922,"close":0.47}
{"ticker":"IO","date":"2015-10-27","pret":-0.08338,"close":0.43}
{"ticker":"IO","date":"2015-10-28","pret":-0.11507,"close":0.4}
{"ticker":"IO","date":"2015-10-29","pret":-0.02469,"close":0.35}
{"ticker":"IO","date":"2015-10-30","pret":-0.10536,"close":0.37}
{"ticker":"IO","date":"2015-11-02","pret":0.0274,"close":0.4}
{"ticker":"IO","date":"2015-11-03","pret":0.07796,"close":0.42}
{"ticker":"IO","date":"2015-11-04","pret":0.07232,"close":0.26}
{"ticker":"IO","date":"2015-11-05","pret":-0.15028,"close":0.36}
{"ticker":"IO","date":"2015-11-06","pret":0,"close":0.37}
{"ticker":"IO","date":"2015-11-09","pret":0,"close":0.35}
{"ticker":"IO","date":"2015-11-10","pret":-0.08456,"close":0.35}
{"ticker":"IO","date":"2015-11-11","pret":0,"close":0.36}
{"ticker":"IO","date":"2015-11-12","pret":0.02899,"close":0.34}
{"ticker":"IO","date":"2015-11-13","pret":-0.02899,"close":0.33}
{"ticker":"IO","date":"2015-11-16","pret":-0.02985,"close":0.3}
{"ticker":"IO","date":"2015-11-17","pret":-0.06252,"close":0.33}
{"ticker":"IO","date":"2015-11-18","pret":0.06252,"close":0.38}
{"ticker":"IO","date":"2015-11-19","pret":0.19237,"close":0.45}
{"ticker":"IO","date":"2015-11-20","pret":0.16127,"close":0.52}
{"ticker":"IO","date":"2015-11-23","pret":0.15719,"close":0.66}
{"ticker":"IO","date":"2015-11-24","pret":0.16705,"close":0.66}
{"ticker":"IO","date":"2015-11-25","pret":0.0303,"close":0.62}
{"ticker":"IO","date":"2015-11-26"}
{"ticker":"IO","date":"2015-11-27","pret":-0.14425,"close":0.58}
{"ticker":"IO","date":"2015-11-30","pret":0,"close":0.56}
{"ticker":"IO","date":"2015-12-01","pret":-0.07146,"close":0.54}
{"ticker":"IO","date":"2015-12-02","pret":-0.01869,"close":0.51}
{"ticker":"IO","date":"2015-12-03","pret":-0.05827,"close":0.51}
{"ticker":"IO","date":"2015-12-04","pret":0.0198,"close":0.51}
{"ticker":"IO","date":"2015-12-07","pret":-0.04,"close":0.46}
{"ticker":"IO","date":"2015-12-08","pret":-0.15415,"close":0.43}
{"ticker":"IO","date":"2015-12-09","pret":0.02353,"close":0.46}
{"ticker":"IO","date":"2015-12-10","pret":0.04546,"close":0.48}
{"ticker":"IO","date":"2015-12-11","pret":-0.02247,"close":0.42}
{"ticker":"IO","date":"2015-12-14","pret":-0.04652,"close":0.44}
{"ticker":"IO","date":"2015-12-15","pret":0.04652,"close":0.48}
{"ticker":"IO","date":"2015-12-16","pret":0.06596,"close":0.5}
{"ticker":"IO","date":"2015-12-17"}
{"ticker":"IO","date":"2015-12-18","pret":0.04167,"close":0.49}
{"ticker":"IO","date":"2015-12-21","pret":0,"close":0.49}
{"ticker":"IO","date":"2015-12-22","pret":0.0202,"close":0.49}
{"ticker":"IO","date":"2015-12-23","pret":-0.0202,"close":0.55}
{"ticker":"IO","date":"2015-12-24","pret":0.11551,"close":0.5}
{"ticker":"IO","date":"2015-12-28","pret":-0.11551,"close":0.51}
{"ticker":"IO","date":"2015-12-29","pret":0.0202,"close":0.52}
{"ticker":"IO","date":"2015-12-30","pret":0,"close":0.5}
{"ticker":"IO","date":"2015-12-31","pret":0.0198,"close":0.5}
{"ticker":"IO","date":"2016-01-04","pret":0.01942,"close":0.5}
{"ticker":"IO","date":"2016-01-05","pret":-0.05942,"close":0.5}
{"ticker":"IOSP","date":"2015-01-02","pret":-0.0169,"close":42.51}
{"ticker":"IOSP","date":"2015-01-05","pret":-0.01838,"close":42.51}
{"ticker":"IOSP","date":"2015-01-06","pret":0.01088,"close":41.58}
{"ticker":"IOSP","date":"2015-01-07","pret":-0.01636,"close":40.85}
{"ticker":"IOSP","date":"2015-01-08","pret":-0.01858,"close":41.08}
{"ticker":"IOSP","date":"2015-01-09","pret":-0.00342,"close":40.35}
{"ticker":"IOSP","date":"2015-01-12","pret":-0.01329,"close":40.31}
{"ticker":"IOSP","date":"2015-01-13","pret":0.00568,"close":41.09}
{"ticker":"IOSP","date":"2015-01-14","pret":0.00344,"close":41.17}
{"ticker":"IOSP","date":"2015-01-15","pret":0.01486,"close":40.72}
{"ticker":"IOSP","date":"2015-01-16","pret":-0.0183,"close":42.07}
{"ticker":"IOSP","date":"2015-01-20","pret":0.03652,"close":42.25}
{"ticker":"IOSP","date":"2015-01-21","pret":0.00119,"close":42.03}
{"ticker":"IOSP","date":"2015-01-22","pret":0.00568,"close":41.9}
{"ticker":"IOSP","date":"2015-01-23","pret":-0.01761,"close":41.23}
{"ticker":"IOSP","date":"2015-01-26","pret":-0.00771,"close":41.07}
{"ticker":"IOSP","date":"2015-01-27","pret":-0.01683,"close":41.03}
{"ticker":"IOSP","date":"2015-01-28","pret":0.01392,"close":40.36}
{"ticker":"IOSP","date":"2015-01-29","pret":-0.01985,"close":39.88}
{"ticker":"IOSP","date":"2015-01-30","pret":-0.02278,"close":39.47}
{"ticker":"IOSP","date":"2015-02-02","pret":0,"close":39.72}
{"ticker":"IOSP","date":"2015-02-03","pret":0.01258,"close":40.55}
{"ticker":"IOSP","date":"2015-02-04","pret":0.00747,"close":41.05}
{"ticker":"IOSP","date":"2015-02-05","pret":0.02257,"close":42.44}
{"ticker":"IOSP","date":"2015-02-06","pret":0.03246,"close":42.65}
{"ticker":"IOSP","date":"2015-02-09","pret":0.00117,"close":42}
{"ticker":"IOSP","date":"2015-02-10","pret":-0.00541,"close":42.25}
{"ticker":"IOSP","date":"2015-02-11","pret":-0.00639,"close":42.06}
{"ticker":"IOSP","date":"2015-02-12","pret":0.00804,"close":42.36}
{"ticker":"IOSP","date":"2015-02-13","pret":0.00446,"close":42.26}
{"ticker":"IOSP","date":"2015-02-17","pret":-0.00942,"close":42.1}
{"ticker":"IOSP","date":"2015-02-18","pret":0.04035,"close":43.84}
{"ticker":"IOSP","date":"2015-02-19","pret":-0.00959,"close":43.98}
{"ticker":"IOSP","date":"2015-02-20","pret":0.01186,"close":43.95}
{"ticker":"IOSP","date":"2015-02-23","pret":-0.00227,"close":43.57}
{"ticker":"IOSP","date":"2015-02-24","pret":-0.00913,"close":43.97}
{"ticker":"IOSP","date":"2015-02-25","pret":0.00572,"close":43.96}
{"ticker":"IOSP","date":"2015-02-26","pret":0,"close":43.76}
{"ticker":"IOSP","date":"2015-02-27","pret":0.00568,"close":44.17}
{"ticker":"IOSP","date":"2015-03-02","pret":0.0043,"close":45.22}
{"ticker":"IOSP","date":"2015-03-03","pret":0.01457,"close":44.46}
{"ticker":"IOSP","date":"2015-03-04","pret":-0.01186,"close":44.15}
{"ticker":"IOSP","date":"2015-03-05","pret":-0.00451,"close":43.41}
{"ticker":"IOSP","date":"2015-03-06","pret":-0.01872,"close":43.03}
{"ticker":"IOSP","date":"2015-03-09","pret":-0.0088,"close":43.87}
{"ticker":"IOSP","date":"2015-03-10","pret":0.01202,"close":43.12}
{"ticker":"IOSP","date":"2015-03-11","pret":-0.01062,"close":43.53}
{"ticker":"IOSP","date":"2015-03-12","pret":0.02045,"close":44.68}
{"ticker":"IOSP","date":"2015-03-13","pret":0.0187,"close":44.68}
{"ticker":"IOSP","date":"2015-03-16","pret":-0.00045,"close":44.83}
{"ticker":"IOSP","date":"2015-03-17","pret":-0.00268,"close":44.18}
{"ticker":"IOSP","date":"2015-03-18","pret":-0.0158,"close":44.61}
{"ticker":"IOSP","date":"2015-03-19","pret":0.01064,"close":44.04}
{"ticker":"IOSP","date":"2015-03-20","pret":-0.00225,"close":44.38}
{"ticker":"IOSP","date":"2015-03-23","pret":0.00068,"close":45.3}
{"ticker":"IOSP","date":"2015-03-24","pret":0.01232,"close":45.54}
{"ticker":"IOSP","date":"2015-03-25","pret":0.01679,"close":45.7}
{"ticker":"IOSP","date":"2015-03-26","pret":-0.01013,"close":45.88}
{"ticker":"IOSP","date":"2015-03-27","pret":0.01733,"close":46.09}
{"ticker":"IOSP","date":"2015-03-30","pret":0.00152,"close":46.54}
{"ticker":"IOSP","date":"2015-03-31","pret":0.00843,"close":46.39}
{"ticker":"IOSP","date":"2015-04-01","pret":-0.0041,"close":46.08}
{"ticker":"IOSP","date":"2015-04-02","pret":-0.00607,"close":46.07}
{"ticker":"IOSP","date":"2015-04-06","pret":-0.00611,"close":46.25}
{"ticker":"IOSP","date":"2015-04-07","pret":0.01023,"close":46.05}
{"ticker":"IOSP","date":"2015-04-08","pret":-0.00391,"close":45.92}
{"ticker":"IOSP","date":"2015-04-09","pret":0.00672,"close":45.59}
{"ticker":"IOSP","date":"2015-04-10","pret":-0.00759,"close":45.1}
{"ticker":"IOSP","date":"2015-04-13","pret":-0.02,"close":45.13}
{"ticker":"IOSP","date":"2015-04-14","pret":0.0062,"close":45.1}
{"ticker":"IOSP","date":"2015-04-15","pret":-0.00243,"close":45.4}
{"ticker":"IOSP","date":"2015-04-16","pret":-0.00111,"close":44.72}
{"ticker":"IOSP","date":"2015-04-17","pret":-0.01765,"close":43.83}
{"ticker":"IOSP","date":"2015-04-20","pret":-0.00542,"close":44.71}
{"ticker":"IOSP","date":"2015-04-21","pret":0.01863,"close":44.66}
{"ticker":"IOSP","date":"2015-04-22","pret":-0.0067,"close":44.95}
{"ticker":"IOSP","date":"2015-04-23","pret":0.00647,"close":45.21}
{"ticker":"IOSP","date":"2015-04-24","pret":0.00621,"close":45.12}
{"ticker":"IOSP","date":"2015-04-27","pret":0.00243,"close":44.82}
{"ticker":"IOSP","date":"2015-04-28","pret":-0.00553,"close":45.01}
{"ticker":"IOSP","date":"2015-04-29","pret":-0.00534,"close":44.41}
{"ticker":"IOSP","date":"2015-04-30","pret":-0.01754,"close":43.7}
{"ticker":"IOSP","date":"2015-05-01","pret":0.00068,"close":44.68}
{"ticker":"IOSP","date":"2015-05-04","pret":0.0124,"close":44.3}
{"ticker":"IOSP","date":"2015-05-05","pret":-0.00404,"close":44.26}
{"ticker":"IOSP","date":"2015-05-06","pret":-0.01176,"close":44.26}
{"ticker":"IOSP","date":"2015-05-07","pret":0.00068,"close":43.98}
{"ticker":"IOSP","date":"2015-05-08","pret":0.00973,"close":44.19}
{"ticker":"IOSP","date":"2015-05-11","pret":-0.00723,"close":44.02}
{"ticker":"IOSP","date":"2015-05-12","pret":0.00023,"close":44.1}
{"ticker":"IOSP","date":"2015-05-13","pret":0.00453,"close":44.3}
{"ticker":"IOSP","date":"2015-05-14","pret":-0.00113,"close":44.6}
{"ticker":"IOSP","date":"2015-05-15","pret":0.00563,"close":44.63}
{"ticker":"IOSP","date":"2015-05-18","pret":0.00292,"close":44.81}
{"ticker":"IOSP","date":"2015-05-19","pret":-0.00022,"close":44.79}
{"ticker":"IOSP","date":"2015-05-20","pret":0.00447,"close":44.72}
{"ticker":"IOSP","date":"2015-05-21","pret":-0.00089,"close":44.76}
{"ticker":"IOSP","date":"2015-05-22","pret":-0.00358,"close":43.81}
{"ticker":"IOSP","date":"2015-05-26","pret":-0.02473,"close":43.08}
{"ticker":"IOSP","date":"2015-05-27","pret":-0.01272,"close":43.27}
{"ticker":"IOSP","date":"2015-05-28","pret":0.00325,"close":43.21}
{"ticker":"IOSP","date":"2015-05-29","pret":0.00093,"close":42.88}
{"ticker":"IOSP","date":"2015-06-01","pret":0.00416,"close":43.04}
{"ticker":"IOSP","date":"2015-06-02","pret":-0.01464,"close":43.12}
{"ticker":"IOSP","date":"2015-06-03","pret":0.01256,"close":43.41}
{"ticker":"IOSP","date":"2015-06-04","pret":-0.00301,"close":43.22}
{"ticker":"IOSP","date":"2015-06-05","pret":0.00185,"close":43.6}
{"ticker":"IOSP","date":"2015-06-08","pret":0.00738,"close":43.81}
{"ticker":"IOSP","date":"2015-06-09","pret":0.00458,"close":44.43}
{"ticker":"IOSP","date":"2015-06-10","pret":0.0244,"close":45.46}
{"ticker":"IOSP","date":"2015-06-11","pret":0.02033,"close":46.02}
{"ticker":"IOSP","date":"2015-06-12","pret":0.00719,"close":46.1}
{"ticker":"IOSP","date":"2015-06-15","pret":-0.00196,"close":46.13}
{"ticker":"IOSP","date":"2015-06-16","pret":0.00391,"close":46.35}
{"ticker":"IOSP","date":"2015-06-17","pret":0.0082,"close":45.53}
{"ticker":"IOSP","date":"2015-06-18","pret":-0.01472,"close":45.77}
{"ticker":"IOSP","date":"2015-06-19","pret":0.00022,"close":46}
{"ticker":"IOSP","date":"2015-06-22","pret":0.00544,"close":46.21}
{"ticker":"IOSP","date":"2015-06-23","pret":-0.00282,"close":46.36}
{"ticker":"IOSP","date":"2015-06-24","pret":0.00953,"close":46.27}
{"ticker":"IOSP","date":"2015-06-25","pret":0.00108,"close":46.47}
{"ticker":"IOSP","date":"2015-06-26","pret":0.00236,"close":46.48}
{"ticker":"IOSP","date":"2015-06-29","pret":-0.00646,"close":45.23}
{"ticker":"IOSP","date":"2015-06-30","pret":-0.01744,"close":45.04}
{"ticker":"IOSP","date":"2015-07-01","pret":-0.00419,"close":44.98}
{"ticker":"IOSP","date":"2015-07-02","pret":-0.00421,"close":44.69}
{"ticker":"IOSP","date":"2015-07-06","pret":-0.01115,"close":44.59}
{"ticker":"IOSP","date":"2015-07-07","pret":-0.00157,"close":43.96}
{"ticker":"IOSP","date":"2015-07-08","pret":-0.01813,"close":43.75}
{"ticker":"IOSP","date":"2015-07-09","pret":0.00843,"close":43.25}
{"ticker":"IOSP","date":"2015-07-10","pret":-0.01072,"close":43.77}
{"ticker":"IOSP","date":"2015-07-13","pret":0.00458,"close":43.92}
{"ticker":"IOSP","date":"2015-07-14","pret":0,"close":43.99}
{"ticker":"IOSP","date":"2015-07-15","pret":0.00818,"close":44.1}
{"ticker":"IOSP","date":"2015-07-16","pret":0.00587,"close":44.46}
{"ticker":"IOSP","date":"2015-07-17","pret":0.00404,"close":43.95}
{"ticker":"IOSP","date":"2015-07-20","pret":-0.01218,"close":43.49}
{"ticker":"IOSP","date":"2015-07-21","pret":-0.00912,"close":43.64}
{"ticker":"IOSP","date":"2015-07-22","pret":-0.00781,"close":43.4}
{"ticker":"IOSP","date":"2015-07-23","pret":0.00138,"close":42.89}
{"ticker":"IOSP","date":"2015-07-24","pret":-0.01603,"close":42.06}
{"ticker":"IOSP","date":"2015-07-27","pret":-0.01581,"close":41.83}
{"ticker":"IOSP","date":"2015-07-28","pret":0.00166,"close":42.34}
{"ticker":"IOSP","date":"2015-07-29","pret":0.00261,"close":42.64}
{"ticker":"IOSP","date":"2015-07-30","pret":0.0099,"close":42.46}
{"ticker":"IOSP","date":"2015-07-31","pret":-0.00164,"close":43.25}
{"ticker":"IOSP","date":"2015-08-03","pret":0.017,"close":42.03}
{"ticker":"IOSP","date":"2015-08-04","pret":-0.03096,"close":41.35}
{"ticker":"IOSP","date":"2015-08-05","pret":-0.0127,"close":43.84}
{"ticker":"IOSP","date":"2015-08-06","pret":0.05515,"close":44.19}
{"ticker":"IOSP","date":"2015-08-07","pret":0.00251,"close":43.22}
{"ticker":"IOSP","date":"2015-08-10","pret":-0.01007,"close":44.76}
{"ticker":"IOSP","date":"2015-08-11","pret":0.02634,"close":44.79}
{"ticker":"IOSP","date":"2015-08-12","pret":0.00313,"close":46.01}
{"ticker":"IOSP","date":"2015-08-13","pret":0.03058,"close":46.14}
{"ticker":"IOSP","date":"2015-08-14","pret":-0.0026,"close":46.32}
{"ticker":"IOSP","date":"2015-08-17","pret":0,"close":46.65}
{"ticker":"IOSP","date":"2015-08-18","pret":0.01573,"close":46.74}
{"ticker":"IOSP","date":"2015-08-19","pret":-0.00816,"close":46.54}
{"ticker":"IOSP","date":"2015-08-20","pret":-0.00065,"close":46.19}
{"ticker":"IOSP","date":"2015-08-21","pret":0.0358,"close":48.98}
{"ticker":"IOSP","date":"2015-08-24","pret":-0.0025,"close":46.5}
{"ticker":"IOSP","date":"2015-08-25","pret":-0.01154,"close":46.45}
{"ticker":"IOSP","date":"2015-08-26","pret":0.00358,"close":47.59}
{"ticker":"IOSP","date":"2015-08-27","pret":0.00524,"close":47.69}
{"ticker":"IOSP","date":"2015-08-28","pret":-0.0063,"close":48.17}
{"ticker":"IOSP","date":"2015-08-31","pret":0.01006,"close":49.1}
{"ticker":"IOSP","date":"2015-09-01","pret":-0.00439,"close":48.16}
{"ticker":"IOSP","date":"2015-09-02","pret":0.02072,"close":49.64}
{"ticker":"IOSP","date":"2015-09-03","pret":0.01808,"close":49.23}
{"ticker":"IOSP","date":"2015-09-04","pret":-0.01624,"close":48.86}
{"ticker":"IOSP","date":"2015-09-08","pret":0.01301,"close":49.41}
{"ticker":"IOSP","date":"2015-09-09","pret":0,"close":49.34}
{"ticker":"IOSP","date":"2015-09-10","pret":-0.00263,"close":49.08}
{"ticker":"IOSP","date":"2015-09-11","pret":-0.01202,"close":48.82}
{"ticker":"IOSP","date":"2015-09-14","pret":-0.00082,"close":48.02}
{"ticker":"IOSP","date":"2015-09-15","pret":-0.01613,"close":48.53}
{"ticker":"IOSP","date":"2015-09-16","pret":0.01182,"close":49.46}
{"ticker":"IOSP","date":"2015-09-17","pret":0.01757,"close":49.06}
{"ticker":"IOSP","date":"2015-09-18","pret":-0.01963,"close":48.38}
{"ticker":"IOSP","date":"2015-09-21","pret":0.00165,"close":48.49}
{"ticker":"IOSP","date":"2015-09-22","pret":-0.01119,"close":47.34}
{"ticker":"IOSP","date":"2015-09-23","pret":-0.01027,"close":46.65}
{"ticker":"IOSP","date":"2015-09-24","pret":-0.01957,"close":47.18}
{"ticker":"IOSP","date":"2015-09-25","pret":0.01999,"close":47.32}
{"ticker":"IOSP","date":"2015-09-28","pret":-0.00846,"close":46.48}
{"ticker":"IOSP","date":"2015-09-29","pret":-0.0111,"close":47.27}
{"ticker":"IOSP","date":"2015-09-30","pret":0.02334,"close":46.51}
{"ticker":"IOSP","date":"2015-10-01","pret":-0.02205,"close":47.99}
{"ticker":"IOSP","date":"2015-10-02","pret":0.02331,"close":49.35}
{"ticker":"IOSP","date":"2015-10-05","pret":0.03822,"close":49.91}
{"ticker":"IOSP","date":"2015-10-06","pret":0.00803,"close":50.5}
{"ticker":"IOSP","date":"2015-10-07","pret":0.00975,"close":53.18}
{"ticker":"IOSP","date":"2015-10-08","pret":0.04814,"close":53.4}
{"ticker":"IOSP","date":"2015-10-09","pret":0.0187,"close":55.15}
{"ticker":"IOSP","date":"2015-10-12","pret":0.00922,"close":53.51}
{"ticker":"IOSP","date":"2015-10-13","pret":-0.01796,"close":52.24}
{"ticker":"IOSP","date":"2015-10-14","pret":-0.0202,"close":53.06}
{"ticker":"IOSP","date":"2015-10-15","pret":0.02001,"close":53.2}
{"ticker":"IOSP","date":"2015-10-16","pret":-0.00769,"close":53.12}
{"ticker":"IOSP","date":"2015-10-19","pret":-0.00113,"close":53}
{"ticker":"IOSP","date":"2015-10-20","pret":-0.00302,"close":53.09}
{"ticker":"IOSP","date":"2015-10-21","pret":0.00434,"close":52.77}
{"ticker":"IOSP","date":"2015-10-22","pret":-0.00132,"close":53}
{"ticker":"IOSP","date":"2015-10-23","pret":0.00508,"close":53.61}
{"ticker":"IOSP","date":"2015-10-26","pret":0.0071,"close":53.62}
{"ticker":"IOSP","date":"2015-10-27","pret":-0.00692,"close":53.28}
{"ticker":"IOSP","date":"2015-10-28","pret":0.0015,"close":54.88}
{"ticker":"IOSP","date":"2015-10-29","pret":0.02406,"close":54.88}
{"ticker":"IOSP","date":"2015-10-30","pret":0.00492,"close":55.24}
{"ticker":"IOSP","date":"2015-11-02","pret":0.00436,"close":55.22}
{"ticker":"IOSP","date":"2015-11-03","pret":-0.00381,"close":54.4}
{"ticker":"IOSP","date":"2015-11-04","pret":0.06869,"close":57.47}
{"ticker":"IOSP","date":"2015-11-05","pret":-0.02128,"close":58.66}
{"ticker":"IOSP","date":"2015-11-06","pret":0.01155,"close":58.56}
{"ticker":"IOSP","date":"2015-11-09","pret":0.0012,"close":58.7}
{"ticker":"IOSP","date":"2015-11-10","pret":-0.00137,"close":57.53}
{"ticker":"IOSP","date":"2015-11-11","pret":-0.0093,"close":57.62}
{"ticker":"IOSP","date":"2015-11-12","pret":-0.01517,"close":56.47}
{"ticker":"IOSP","date":"2015-11-13","pret":-0.01558,"close":56.34}
{"ticker":"IOSP","date":"2015-11-16","pret":0.0057,"close":56.89}
{"ticker":"IOSP","date":"2015-11-17","pret":0.012,"close":56.85}
{"ticker":"IOSP","date":"2015-11-18","pret":0.00158,"close":57.58}
{"ticker":"IOSP","date":"2015-11-19","pret":0.0101,"close":57.44}
{"ticker":"IOSP","date":"2015-11-20","pret":-0.00087,"close":57.04}
{"ticker":"IOSP","date":"2015-11-23","pret":-0.00889,"close":57.52}
{"ticker":"IOSP","date":"2015-11-24","pret":0.0075,"close":58.3}
{"ticker":"IOSP","date":"2015-11-25","pret":0.00951,"close":58.1}
{"ticker":"IOSP","date":"2015-11-26"}
{"ticker":"IOSP","date":"2015-11-27","pret":0.00086,"close":58.13}
{"ticker":"IOSP","date":"2015-11-30","pret":0.00924,"close":58.4}
{"ticker":"IOSP","date":"2015-12-01","pret":-0.00392,"close":58.23}
{"ticker":"IOSP","date":"2015-12-02","pret":-0.00618,"close":57.18}
{"ticker":"IOSP","date":"2015-12-03","pret":-0.01526,"close":57.33}
{"ticker":"IOSP","date":"2015-12-04","pret":0.00122,"close":57.41}
{"ticker":"IOSP","date":"2015-12-07","pret":0.00609,"close":57.24}
{"ticker":"IOSP","date":"2015-12-08","pret":-0.01556,"close":55.53}
{"ticker":"IOSP","date":"2015-12-09","pret":-0.01706,"close":55.17}
{"ticker":"IOSP","date":"2015-12-10","pret":-0.01008,"close":56.03}
{"ticker":"IOSP","date":"2015-12-11","pret":-0.00236,"close":55.82}
{"ticker":"IOSP","date":"2015-12-14","pret":0.01387,"close":55.11}
{"ticker":"IOSP","date":"2015-12-15","pret":-0.00664,"close":54.84}
{"ticker":"IOSP","date":"2015-12-16","pret":-0.00814,"close":56.07}
{"ticker":"IOSP","date":"2015-12-17"}
{"ticker":"IOSP","date":"2015-12-18","pret":-0.00018,"close":54.67}
{"ticker":"IOSP","date":"2015-12-21","pret":-0.00364,"close":53.15}
{"ticker":"IOSP","date":"2015-12-22","pret":-0.03129,"close":54.14}
{"ticker":"IOSP","date":"2015-12-23","pret":0.02011,"close":54.65}
{"ticker":"IOSP","date":"2015-12-24","pret":0.00844,"close":54.48}
{"ticker":"IOSP","date":"2015-12-28","pret":-0.00679,"close":54.45}
{"ticker":"IOSP","date":"2015-12-29","pret":0.00551,"close":55.05}
{"ticker":"IOSP","date":"2015-12-30","pret":0.00511,"close":54.85}
{"ticker":"IOSP","date":"2015-12-31","pret":-0.00146,"close":54.31}
{"ticker":"IOSP","date":"2016-01-04","pret":-0.02362,"close":52.32}
{"ticker":"IOSP","date":"2016-01-05","pret":-0.0179,"close":52.01}
{"ticker":"IP","date":"2015-01-02","pret":-0.01163,"close":53.24}
{"ticker":"IP","date":"2015-01-05","pret":-0.02082,"close":52.4}
{"ticker":"IP","date":"2015-01-06","pret":-0.00057,"close":51.69}
{"ticker":"IP","date":"2015-01-07","pret":-0.01664,"close":51.6}
{"ticker":"IP","date":"2015-01-08","pret":0.00921,"close":53.37}
{"ticker":"IP","date":"2015-01-09","pret":0.02361,"close":53.06}
{"ticker":"IP","date":"2015-01-12","pret":-0.00938,"close":53.21}
{"ticker":"IP","date":"2015-01-13","pret":0.00975,"close":53.3}
{"ticker":"IP","date":"2015-01-14","pret":-0.01921,"close":53.41}
{"ticker":"IP","date":"2015-01-15","pret":0.01959,"close":53.37}
{"ticker":"IP","date":"2015-01-16","pret":-0.00131,"close":54.08}
{"ticker":"IP","date":"2015-01-20","pret":0.01685,"close":54.23}
{"ticker":"IP","date":"2015-01-21","pret":-0.00793,"close":54.59}
{"ticker":"IP","date":"2015-01-22","pret":0.01688,"close":55.18}
{"ticker":"IP","date":"2015-01-23","pret":0,"close":54.07}
{"ticker":"IP","date":"2015-01-26","pret":-0.00365,"close":54.6}
{"ticker":"IP","date":"2015-01-27","pret":-0.02179,"close":53.78}
{"ticker":"IP","date":"2015-01-28","pret":0.02616,"close":53.16}
{"ticker":"IP","date":"2015-01-29","pret":-0.03479,"close":53.51}
{"ticker":"IP","date":"2015-01-30","pret":-0.00529,"close":52.66}
{"ticker":"IP","date":"2015-02-02","pret":0.00246,"close":52.77}
{"ticker":"IP","date":"2015-02-03","pret":-0.0091,"close":53.73}
{"ticker":"IP","date":"2015-02-04","pret":0.02354,"close":54.36}
{"ticker":"IP","date":"2015-02-05","pret":0.01753,"close":54.97}
{"ticker":"IP","date":"2015-02-06","pret":0.00292,"close":54.48}
{"ticker":"IP","date":"2015-02-09","pret":-0.00879,"close":54.21}
{"ticker":"IP","date":"2015-02-10","pret":-0.00037,"close":55.55}
{"ticker":"IP","date":"2015-02-11","pret":0.01842,"close":55.51}
{"ticker":"IP","date":"2015-02-12","pret":0.01168,"close":57.19}
{"ticker":"IP","date":"2015-02-13","pret":0.01805,"close":57.31}
{"ticker":"IP","date":"2015-02-17","pret":0,"close":56.98}
{"ticker":"IP","date":"2015-02-18","pret":-0.01573,"close":57.26}
{"ticker":"IP","date":"2015-02-19","pret":0.00834,"close":56.84}
{"ticker":"IP","date":"2015-02-20","pret":0.00088,"close":57.59}
{"ticker":"IP","date":"2015-02-23","pret":0.00616,"close":57.41}
{"ticker":"IP","date":"2015-02-24","pret":-0.00264,"close":56.76}
{"ticker":"IP","date":"2015-02-25","pret":-0.00564,"close":56.81}
{"ticker":"IP","date":"2015-02-26","pret":0.00758,"close":56.76}
{"ticker":"IP","date":"2015-02-27","pret":-0.00035,"close":56.41}
{"ticker":"IP","date":"2015-03-02","pret":-0.01095,"close":56.98}
{"ticker":"IP","date":"2015-03-03","pret":0.00796,"close":56.63}
{"ticker":"IP","date":"2015-03-04","pret":-0.00583,"close":56.24}
{"ticker":"IP","date":"2015-03-05","pret":-0.00053,"close":55.57}
{"ticker":"IP","date":"2015-03-06","pret":-0.02404,"close":55.19}
{"ticker":"IP","date":"2015-03-09","pret":0.00796,"close":55.05}
{"ticker":"IP","date":"2015-03-10","pret":-0.01946,"close":54.29}
{"ticker":"IP","date":"2015-03-11","pret":-0.00166,"close":54.04}
{"ticker":"IP","date":"2015-03-12","pret":0,"close":54.86}
{"ticker":"IP","date":"2015-03-13","pret":0.0077,"close":54.69}
{"ticker":"IP","date":"2015-03-16","pret":0.00146,"close":54.83}
{"ticker":"IP","date":"2015-03-17","pret":-0.00567,"close":54.73}
{"ticker":"IP","date":"2015-03-18","pret":0.00073,"close":55.13}
{"ticker":"IP","date":"2015-03-19","pret":0.00821,"close":54.25}
{"ticker":"IP","date":"2015-03-20","pret":-0.00931,"close":55.34}
{"ticker":"IP","date":"2015-03-23","pret":0.01203,"close":54.66}
{"ticker":"IP","date":"2015-03-24","pret":-0.0124,"close":54.6}
{"ticker":"IP","date":"2015-03-25","pret":0.0011,"close":53.9}
{"ticker":"IP","date":"2015-03-26","pret":-0.0144,"close":54.21}
{"ticker":"IP","date":"2015-03-27","pret":0.00723,"close":54.42}
{"ticker":"IP","date":"2015-03-30","pret":0.00846,"close":55.21}
{"ticker":"IP","date":"2015-03-31","pret":0.00875,"close":55.49}
{"ticker":"IP","date":"2015-04-01","pret":0.00163,"close":54.9}
{"ticker":"IP","date":"2015-04-02","pret":-0.00618,"close":54.67}
{"ticker":"IP","date":"2015-04-06","pret":-0.01063,"close":54.31}
{"ticker":"IP","date":"2015-04-07","pret":0.00037,"close":53.97}
{"ticker":"IP","date":"2015-04-08","pret":-0.00647,"close":54.49}
{"ticker":"IP","date":"2015-04-09","pret":0.01014,"close":54.49}
{"ticker":"IP","date":"2015-04-10","pret":0.00458,"close":56.28}
{"ticker":"IP","date":"2015-04-13","pret":0.02792,"close":55.62}
{"ticker":"IP","date":"2015-04-14","pret":-0.01287,"close":55}
{"ticker":"IP","date":"2015-04-15","pret":-0.01049,"close":54.73}
{"ticker":"IP","date":"2015-04-16","pret":-0.0051,"close":54.67}
{"ticker":"IP","date":"2015-04-17","pret":-0.00568,"close":54.05}
{"ticker":"IP","date":"2015-04-20","pret":0.00147,"close":54.65}
{"ticker":"IP","date":"2015-04-21","pret":-0.00515,"close":52.52}
{"ticker":"IP","date":"2015-04-22","pret":-0.03091,"close":53.04}
{"ticker":"IP","date":"2015-04-23","pret":0.0072,"close":52.88}
{"ticker":"IP","date":"2015-04-24","pret":-0.00057,"close":53.67}
{"ticker":"IP","date":"2015-04-27","pret":0.01408,"close":53.32}
{"ticker":"IP","date":"2015-04-28","pret":-0.00598,"close":53.46}
{"ticker":"IP","date":"2015-04-29","pret":-0.00056,"close":53.07}
{"ticker":"IP","date":"2015-04-30","pret":-0.00489,"close":53.72}
{"ticker":"IP","date":"2015-05-01","pret":0.01664,"close":54.03}
{"ticker":"IP","date":"2015-05-04","pret":-0.00241,"close":53.74}
{"ticker":"IP","date":"2015-05-05","pret":-0.00316,"close":50.95}
{"ticker":"IP","date":"2015-05-06","pret":-0.04871,"close":51.81}
{"ticker":"IP","date":"2015-05-07","pret":0.01573,"close":52}
{"ticker":"IP","date":"2015-05-08","pret":0.01681,"close":52.49}
{"ticker":"IP","date":"2015-05-11","pret":-0.00646,"close":52.86}
{"ticker":"IP","date":"2015-05-12","pret":0.00476,"close":52.12}
{"ticker":"IP","date":"2015-05-13","pret":-0.00781,"close":52.56}
{"ticker":"IP","date":"2015-05-14","pret":0.01481,"close":53.62}
{"ticker":"IP","date":"2015-05-15","pret":0.00994,"close":53.27}
{"ticker":"IP","date":"2015-05-18","pret":-0.0105,"close":53.62}
{"ticker":"IP","date":"2015-05-19","pret":0.00938,"close":53.62}
{"ticker":"IP","date":"2015-05-20","pret":0.00056,"close":53.24}
{"ticker":"IP","date":"2015-05-21","pret":-0.01448,"close":53.1}
{"ticker":"IP","date":"2015-05-22","pret":0.00586,"close":53.1}
{"ticker":"IP","date":"2015-05-26","pret":-0.00548,"close":52.52}
{"ticker":"IP","date":"2015-05-27","pret":0,"close":52.91}
{"ticker":"IP","date":"2015-05-28","pret":-0.00322,"close":52.71}
{"ticker":"IP","date":"2015-05-29","pret":0.00493,"close":51.83}
{"ticker":"IP","date":"2015-06-01","pret":-0.0214,"close":51.82}
{"ticker":"IP","date":"2015-06-02","pret":-0.00039,"close":51.17}
{"ticker":"IP","date":"2015-06-03","pret":-0.0099,"close":51.24}
{"ticker":"IP","date":"2015-06-04","pret":-0.00803,"close":51.15}
{"ticker":"IP","date":"2015-06-05","pret":-0.0002,"close":51.17}
{"ticker":"IP","date":"2015-06-08","pret":0.00138,"close":50.53}
{"ticker":"IP","date":"2015-06-09","pret":-0.01086,"close":50.36}
{"ticker":"IP","date":"2015-06-10","pret":0.00732,"close":50.9}
{"ticker":"IP","date":"2015-06-11","pret":0.00472,"close":51.55}
{"ticker":"IP","date":"2015-06-12","pret":0.0086,"close":51.15}
{"ticker":"IP","date":"2015-06-15","pret":-0.01292,"close":50.57}
{"ticker":"IP","date":"2015-06-16","pret":-0.00217,"close":50.54}
{"ticker":"IP","date":"2015-06-17","pret":-0.0002,"close":50.92}
{"ticker":"IP","date":"2015-06-18","pret":0.01022,"close":51.04}
{"ticker":"IP","date":"2015-06-19","pret":-0.00372,"close":51.14}
{"ticker":"IP","date":"2015-06-22","pret":-0.03191,"close":49.67}
{"ticker":"IP","date":"2015-06-23","pret":0.00888,"close":49.3}
{"ticker":"IP","date":"2015-06-24","pret":-0.01009,"close":49.09}
{"ticker":"IP","date":"2015-06-25","pret":-0.00366,"close":48.37}
{"ticker":"IP","date":"2015-06-26","pret":-0.01044,"close":48.25}
{"ticker":"IP","date":"2015-06-29","pret":-0.01076,"close":47.7}
{"ticker":"IP","date":"2015-06-30","pret":0.0027,"close":47.59}
{"ticker":"IP","date":"2015-07-01","pret":-0.00416,"close":48.55}
{"ticker":"IP","date":"2015-07-02","pret":0.01118,"close":47.96}
{"ticker":"IP","date":"2015-07-06","pret":-0.01871,"close":47.67}
{"ticker":"IP","date":"2015-07-07","pret":0.00189,"close":48}
{"ticker":"IP","date":"2015-07-08","pret":-0.00609,"close":46.82}
{"ticker":"IP","date":"2015-07-09","pret":-0.00169,"close":46.6}
{"ticker":"IP","date":"2015-07-10","pret":-0.00487,"close":46.94}
{"ticker":"IP","date":"2015-07-13","pret":0.00402,"close":47.8}
{"ticker":"IP","date":"2015-07-14","pret":0.00779,"close":47.75}
{"ticker":"IP","date":"2015-07-15","pret":0.00084,"close":47.22}
{"ticker":"IP","date":"2015-07-16","pret":-0.01201,"close":48.11}
{"ticker":"IP","date":"2015-07-17","pret":0.01515,"close":47.64}
{"ticker":"IP","date":"2015-07-20","pret":-0.00125,"close":48.65}
{"ticker":"IP","date":"2015-07-21","pret":0.01143,"close":48.09}
{"ticker":"IP","date":"2015-07-22","pret":0.01273,"close":48.81}
{"ticker":"IP","date":"2015-07-23","pret":-0.00368,"close":48.61}
{"ticker":"IP","date":"2015-07-24","pret":-0.00967,"close":47.75}
{"ticker":"IP","date":"2015-07-27","pret":-0.02174,"close":47.36}
{"ticker":"IP","date":"2015-07-28","pret":0.00548,"close":48.73}
{"ticker":"IP","date":"2015-07-29","pret":0.00399,"close":46.99}
{"ticker":"IP","date":"2015-07-30","pret":-0.02116,"close":47.47}
{"ticker":"IP","date":"2015-07-31","pret":0.01969,"close":47.87}
{"ticker":"IP","date":"2015-08-03","pret":0.00398,"close":47.34}
{"ticker":"IP","date":"2015-08-04","pret":-0.01621,"close":47.41}
{"ticker":"IP","date":"2015-08-05","pret":0.01349,"close":47.79}
{"ticker":"IP","date":"2015-08-06","pret":0.00126,"close":47.27}
{"ticker":"IP","date":"2015-08-07","pret":-0.01348,"close":47.54}
{"ticker":"IP","date":"2015-08-10","pret":0.01285,"close":47.99}
{"ticker":"IP","date":"2015-08-11","pret":-0.00609,"close":47.27}
{"ticker":"IP","date":"2015-08-12","pret":-0.02021,"close":47.15}
{"ticker":"IP","date":"2015-08-13","pret":0.01175,"close":46.87}
{"ticker":"IP","date":"2015-08-14","pret":-0.00767,"close":47.31}
{"ticker":"IP","date":"2015-08-17","pret":0.01107,"close":48.16}
{"ticker":"IP","date":"2015-08-18","pret":0.01262,"close":47.6}
{"ticker":"IP","date":"2015-08-19","pret":-0.01093,"close":47.02}
{"ticker":"IP","date":"2015-08-20","pret":-0.01426,"close":46.02}
{"ticker":"IP","date":"2015-08-21","pret":-0.02386,"close":44.31}
{"ticker":"IP","date":"2015-08-24","pret":-0.08017,"close":42.01}
{"ticker":"IP","date":"2015-08-25","pret":0.02768,"close":40.68}
{"ticker":"IP","date":"2015-08-26","pret":-0.03531,"close":42.01}
{"ticker":"IP","date":"2015-08-27","pret":0.02392,"close":43.15}
{"ticker":"IP","date":"2015-08-28","pret":0.00537,"close":43.73}
{"ticker":"IP","date":"2015-08-31","pret":0.0141,"close":43.14}
{"ticker":"IP","date":"2015-09-01","pret":-0.0336,"close":41.69}
{"ticker":"IP","date":"2015-09-02","pret":0.00686,"close":41.98}
{"ticker":"IP","date":"2015-09-03","pret":-0.00804,"close":42.15}
{"ticker":"IP","date":"2015-09-04","pret":-0.01315,"close":41.7}
{"ticker":"IP","date":"2015-09-08","pret":0.02567,"close":42.94}
{"ticker":"IP","date":"2015-09-09","pret":0.01652,"close":41.99}
{"ticker":"IP","date":"2015-09-10","pret":-0.03451,"close":41.82}
{"ticker":"IP","date":"2015-09-11","pret":-0.00503,"close":41.64}
{"ticker":"IP","date":"2015-09-14","pret":0.00288,"close":41.5}
{"ticker":"IP","date":"2015-09-15","pret":-0.01934,"close":41.1}
{"ticker":"IP","date":"2015-09-16","pret":0.0039,"close":41.21}
{"ticker":"IP","date":"2015-09-17","pret":0.00509,"close":40.91}
{"ticker":"IP","date":"2015-09-18","pret":-0.02053,"close":40.42}
{"ticker":"IP","date":"2015-09-21","pret":0.00148,"close":40.34}
{"ticker":"IP","date":"2015-09-22","pret":-0.0139,"close":39.57}
{"ticker":"IP","date":"2015-09-23","pret":-0.01131,"close":39.26}
{"ticker":"IP","date":"2015-09-24","pret":-0.01272,"close":38.93}
{"ticker":"IP","date":"2015-09-25","pret":0.00358,"close":38.7}
{"ticker":"IP","date":"2015-09-28","pret":-0.02115,"close":37.48}
{"ticker":"IP","date":"2015-09-29","pret":-0.024,"close":37.39}
{"ticker":"IP","date":"2015-09-30","pret":0.00877,"close":37.79}
{"ticker":"IP","date":"2015-10-01","pret":-0.00212,"close":38.35}
{"ticker":"IP","date":"2015-10-02","pret":0.0074,"close":38.92}
{"ticker":"IP","date":"2015-10-05","pret":0.02957,"close":39.75}
{"ticker":"IP","date":"2015-10-06","pret":0.01622,"close":39.85}
{"ticker":"IP","date":"2015-10-07","pret":0.01646,"close":40.29}
{"ticker":"IP","date":"2015-10-08","pret":-0.00322,"close":41.09}
{"ticker":"IP","date":"2015-10-09","pret":0.05714,"close":43.23}
{"ticker":"IP","date":"2015-10-12","pret":0.00187,"close":41.95}
{"ticker":"IP","date":"2015-10-13","pret":-0.02463,"close":42.03}
{"ticker":"IP","date":"2015-10-14","pret":0.01097,"close":42.11}
{"ticker":"IP","date":"2015-10-15","pret":-0.00285,"close":42.15}
{"ticker":"IP","date":"2015-10-16","pret":0.00309,"close":42.13}
{"ticker":"IP","date":"2015-10-19","pret":-0.00499,"close":41.51}
{"ticker":"IP","date":"2015-10-20","pret":-0.01488,"close":41.44}
{"ticker":"IP","date":"2015-10-21","pret":-0.00218,"close":41.2}
{"ticker":"IP","date":"2015-10-22","pret":0.00965,"close":42.69}
{"ticker":"IP","date":"2015-10-23","pret":0.0356,"close":43.85}
{"ticker":"IP","date":"2015-10-26","pret":0.01494,"close":43.46}
{"ticker":"IP","date":"2015-10-27","pret":-0.0124,"close":43.01}
{"ticker":"IP","date":"2015-10-28","pret":-0.00579,"close":43.93}
{"ticker":"IP","date":"2015-10-29","pret":0.02161,"close":42.98}
{"ticker":"IP","date":"2015-10-30","pret":-0.01883,"close":42.69}
{"ticker":"IP","date":"2015-11-02","pret":-0.00931,"close":43.42}
{"ticker":"IP","date":"2015-11-03","pret":0.00862,"close":42.78}
{"ticker":"IP","date":"2015-11-04","pret":-0.00302,"close":42.51}
{"ticker":"IP","date":"2015-11-05","pret":-0.01099,"close":42.04}
{"ticker":"IP","date":"2015-11-06","pret":-0.01588,"close":42.55}
{"ticker":"IP","date":"2015-11-09","pret":0.01211,"close":42.11}
{"ticker":"IP","date":"2015-11-10","pret":-0.0083,"close":41.95}
{"ticker":"IP","date":"2015-11-11","pret":0.00214,"close":42.32}
{"ticker":"IP","date":"2015-11-12","pret":-0.01435,"close":40.24}
{"ticker":"IP","date":"2015-11-13","pret":-0.03058,"close":40.19}
{"ticker":"IP","date":"2015-11-16","pret":-0.00224,"close":39.99}
{"ticker":"IP","date":"2015-11-17","pret":0.00149,"close":39.87}
{"ticker":"IP","date":"2015-11-18","pret":-0.00548,"close":41.06}
{"ticker":"IP","date":"2015-11-19","pret":0.02542,"close":41.26}
{"ticker":"IP","date":"2015-11-20","pret":0.01115,"close":41.22}
{"ticker":"IP","date":"2015-11-23","pret":-0.00774,"close":41.19}
{"ticker":"IP","date":"2015-11-24","pret":-0.00389,"close":41.83}
{"ticker":"IP","date":"2015-11-25","pret":0.01932,"close":41.64}
{"ticker":"IP","date":"2015-11-26"}
{"ticker":"IP","date":"2015-11-27","pret":-0.00311,"close":41.85}
{"ticker":"IP","date":"2015-11-30","pret":0.0086,"close":41.83}
{"ticker":"IP","date":"2015-12-01","pret":-0.00286,"close":41.22}
{"ticker":"IP","date":"2015-12-02","pret":-0.02097,"close":40.07}
{"ticker":"IP","date":"2015-12-03","pret":-0.02466,"close":39.61}
{"ticker":"IP","date":"2015-12-04","pret":-0.01004,"close":40.23}
{"ticker":"IP","date":"2015-12-07","pret":0.00754,"close":39.78}
{"ticker":"IP","date":"2015-12-08","pret":-0.01488,"close":39.3}
{"ticker":"IP","date":"2015-12-09","pret":-0.00637,"close":39.4}
{"ticker":"IP","date":"2015-12-10","pret":0.00586,"close":38.76}
{"ticker":"IP","date":"2015-12-11","pret":-0.02158,"close":38.13}
{"ticker":"IP","date":"2015-12-14","pret":-0.01123,"close":37.57}
{"ticker":"IP","date":"2015-12-15","pret":-0.00263,"close":38.16}
{"ticker":"IP","date":"2015-12-16","pret":0.01074,"close":38.58}
{"ticker":"IP","date":"2015-12-17"}
{"ticker":"IP","date":"2015-12-18","pret":-0.02213,"close":36.8}
{"ticker":"IP","date":"2015-12-21","pret":-0.0091,"close":37.3}
{"ticker":"IP","date":"2015-12-22","pret":0.00509,"close":37.65}
{"ticker":"IP","date":"2015-12-23","pret":0.0146,"close":38.33}
{"ticker":"IP","date":"2015-12-24","pret":0.01153,"close":38.52}
{"ticker":"IP","date":"2015-12-28","pret":-0.00078,"close":38.12}
{"ticker":"IP","date":"2015-12-29","pret":0.00026,"close":38.65}
{"ticker":"IP","date":"2015-12-30","pret":0.00416,"close":38.2}
{"ticker":"IP","date":"2015-12-31","pret":-0.01149,"close":37.7}
{"ticker":"IP","date":"2016-01-04","pret":-0.02446,"close":37.67}
{"ticker":"IP","date":"2016-01-05","pret":0.01681,"close":37.99}
{"ticker":"IPAR","date":"2015-01-02","pret":-0.00864,"close":27.14}
{"ticker":"IPAR","date":"2015-01-05","pret":-0.02676,"close":26.87}
{"ticker":"IPAR","date":"2015-01-06","pret":-0.00298,"close":26.3}
{"ticker":"IPAR","date":"2015-01-07","pret":-0.01615,"close":25.96}
{"ticker":"IPAR","date":"2015-01-08","pret":-0.01411,"close":26.39}
{"ticker":"IPAR","date":"2015-01-09","pret":0.00613,"close":25.2}
{"ticker":"IPAR","date":"2015-01-12","pret":-0.03575,"close":25.65}
{"ticker":"IPAR","date":"2015-01-13","pret":0.00749,"close":25.97}
{"ticker":"IPAR","date":"2015-01-14","pret":0.00938,"close":26.2}
{"ticker":"IPAR","date":"2015-01-15","pret":0.02231,"close":25.53}
{"ticker":"IPAR","date":"2015-01-16","pret":-0.03169,"close":25.48}
{"ticker":"IPAR","date":"2015-01-20","pret":0.00353,"close":25.15}
{"ticker":"IPAR","date":"2015-01-21","pret":-0.01976,"close":24.72}
{"ticker":"IPAR","date":"2015-01-22","pret":-0.00842,"close":25.33}
{"ticker":"IPAR","date":"2015-01-23","pret":0.01518,"close":24.64}
{"ticker":"IPAR","date":"2015-01-26","pret":-0.02285,"close":24.57}
{"ticker":"IPAR","date":"2015-01-27","pret":0.01249,"close":25.86}
{"ticker":"IPAR","date":"2015-01-28","pret":0.04004,"close":25.79}
{"ticker":"IPAR","date":"2015-01-29","pret":-0.0054,"close":26.01}
{"ticker":"IPAR","date":"2015-01-30","pret":-0.00426,"close":25.15}
{"ticker":"IPAR","date":"2015-02-02","pret":-0.02438,"close":25.62}
{"ticker":"IPAR","date":"2015-02-03","pret":0.02088,"close":25.92}
{"ticker":"IPAR","date":"2015-02-04","pret":0.00234,"close":25.76}
{"ticker":"IPAR","date":"2015-02-05","pret":-0.00117,"close":26.55}
{"ticker":"IPAR","date":"2015-02-06","pret":0.02614,"close":26.68}
{"ticker":"IPAR","date":"2015-02-09","pret":0.00756,"close":26.9}
{"ticker":"IPAR","date":"2015-02-10","pret":0.01754,"close":27.13}
{"ticker":"IPAR","date":"2015-02-11","pret":0.00037,"close":27.02}
{"ticker":"IPAR","date":"2015-02-12","pret":0.00222,"close":27.54}
{"ticker":"IPAR","date":"2015-02-13","pret":0.01611,"close":27.54}
{"ticker":"IPAR","date":"2015-02-17","pret":-0.00073,"close":27.73}
{"ticker":"IPAR","date":"2015-02-18","pret":0.00326,"close":28.14}
{"ticker":"IPAR","date":"2015-02-19","pret":0.01866,"close":27.69}
{"ticker":"IPAR","date":"2015-02-20","pret":-0.01288,"close":27.31}
{"ticker":"IPAR","date":"2015-02-23","pret":-0.02295,"close":27.53}
{"ticker":"IPAR","date":"2015-02-24","pret":0.0099,"close":28.21}
{"ticker":"IPAR","date":"2015-02-25","pret":0.02664,"close":28.36}
{"ticker":"IPAR","date":"2015-02-26","pret":0.00355,"close":28.11}
{"ticker":"IPAR","date":"2015-02-27","pret":-0.00925,"close":28.43}
{"ticker":"IPAR","date":"2015-03-02","pret":0.01736,"close":29.14}
{"ticker":"IPAR","date":"2015-03-03","pret":0.01706,"close":29.07}
{"ticker":"IPAR","date":"2015-03-04","pret":-0.00034,"close":28.97}
{"ticker":"IPAR","date":"2015-03-05","pret":0.00241,"close":29.35}
{"ticker":"IPAR","date":"2015-03-06","pret":-0.00034,"close":28.31}
{"ticker":"IPAR","date":"2015-03-09","pret":-0.0276,"close":28.29}
{"ticker":"IPAR","date":"2015-03-10","pret":-0.0064,"close":27.78}
{"ticker":"IPAR","date":"2015-03-11","pret":-0.02527,"close":27.84}
{"ticker":"IPAR","date":"2015-03-12","pret":0.03485,"close":29.82}
{"ticker":"IPAR","date":"2015-03-13","pret":0.04724,"close":29.41}
{"ticker":"IPAR","date":"2015-03-16","pret":0.00336,"close":29.82}
{"ticker":"IPAR","date":"2015-03-17","pret":-0.0037,"close":29.81}
{"ticker":"IPAR","date":"2015-03-18","pret":0.00605,"close":30.05}
{"ticker":"IPAR","date":"2015-03-19","pret":0.00668,"close":31.69}
{"ticker":"IPAR","date":"2015-03-20","pret":0.05501,"close":32.58}
{"ticker":"IPAR","date":"2015-03-23","pret":0.02334,"close":32.84}
{"ticker":"IPAR","date":"2015-03-24","pret":0.00766,"close":33.15}
{"ticker":"IPAR","date":"2015-03-25","pret":0.01123,"close":32.26}
{"ticker":"IPAR","date":"2015-03-26","pret":-0.03345,"close":32.05}
{"ticker":"IPAR","date":"2015-03-27","pret":-0.00281,"close":32.45}
{"ticker":"IPAR","date":"2015-03-30","pret":0.02198,"close":33.19}
{"ticker":"IPAR","date":"2015-03-31","pret":0.01157,"close":32.62}
{"ticker":"IPAR","date":"2015-04-01","pret":-0.01218,"close":32.6}
{"ticker":"IPAR","date":"2015-04-02","pret":0.00275,"close":32.5}
{"ticker":"IPAR","date":"2015-04-06","pret":-0.01477,"close":33.03}
{"ticker":"IPAR","date":"2015-04-07","pret":0.02632,"close":32.82}
{"ticker":"IPAR","date":"2015-04-08","pret":-0.01216,"close":32.85}
{"ticker":"IPAR","date":"2015-04-09","pret":0.00761,"close":32.3}
{"ticker":"IPAR","date":"2015-04-10","pret":-0.03866,"close":31.9}
{"ticker":"IPAR","date":"2015-04-13","pret":0.00973,"close":31.94}
{"ticker":"IPAR","date":"2015-04-14","pret":0.00436,"close":32.63}
{"ticker":"IPAR","date":"2015-04-15","pret":0.01818,"close":32.64}
{"ticker":"IPAR","date":"2015-04-16","pret":-0.00183,"close":32.3}
{"ticker":"IPAR","date":"2015-04-17","pret":-0.02102,"close":31.56}
{"ticker":"IPAR","date":"2015-04-20","pret":-0.00188,"close":32.24}
{"ticker":"IPAR","date":"2015-04-21","pret":0.01676,"close":32}
{"ticker":"IPAR","date":"2015-04-22","pret":-0.01833,"close":32.16}
{"ticker":"IPAR","date":"2015-04-23","pret":0.00812,"close":32.63}
{"ticker":"IPAR","date":"2015-04-24","pret":0.00867,"close":31.75}
{"ticker":"IPAR","date":"2015-04-27","pret":-0.01961,"close":31.42}
{"ticker":"IPAR","date":"2015-04-28","pret":-0.0152,"close":31.84}
{"ticker":"IPAR","date":"2015-04-29","pret":0.01395,"close":31.36}
{"ticker":"IPAR","date":"2015-04-30","pret":-0.01746,"close":30.18}
{"ticker":"IPAR","date":"2015-05-01","pret":-0.03388,"close":30.88}
{"ticker":"IPAR","date":"2015-05-04","pret":0.04217,"close":31.12}
{"ticker":"IPAR","date":"2015-05-05","pret":-0.01892,"close":31.1}
{"ticker":"IPAR","date":"2015-05-06","pret":0.00678,"close":31.51}
{"ticker":"IPAR","date":"2015-05-07","pret":0.00545,"close":31.92}
{"ticker":"IPAR","date":"2015-05-08","pret":0.03365,"close":32.14}
{"ticker":"IPAR","date":"2015-05-11","pret":-0.0062,"close":31.92}
{"ticker":"IPAR","date":"2015-05-12","pret":0.02641,"close":33.65}
{"ticker":"IPAR","date":"2015-05-13","pret":0.01832,"close":33.4}
{"ticker":"IPAR","date":"2015-05-14","pret":0.00297,"close":33.25}
{"ticker":"IPAR","date":"2015-05-15","pret":-0.01887,"close":31.93}
{"ticker":"IPAR","date":"2015-05-18","pret":-0.03632,"close":33.14}
{"ticker":"IPAR","date":"2015-05-19","pret":0.0333,"close":33.02}
{"ticker":"IPAR","date":"2015-05-20","pret":0.00363,"close":33.71}
{"ticker":"IPAR","date":"2015-05-21","pret":0.0141,"close":33.92}
{"ticker":"IPAR","date":"2015-05-22","pret":0.00564,"close":33.57}
{"ticker":"IPAR","date":"2015-05-26","pret":-0.01282,"close":33.3}
{"ticker":"IPAR","date":"2015-05-27","pret":0.0009,"close":33.28}
{"ticker":"IPAR","date":"2015-05-28","pret":-0.0012,"close":33.36}
{"ticker":"IPAR","date":"2015-05-29","pret":-0.00391,"close":33.43}
{"ticker":"IPAR","date":"2015-06-01","pret":0.0191,"close":33.75}
{"ticker":"IPAR","date":"2015-06-02","pret":-0.00385,"close":34.47}
{"ticker":"IPAR","date":"2015-06-03","pret":0.02085,"close":34.49}
{"ticker":"IPAR","date":"2015-06-04","pret":-0.007,"close":34.2}
{"ticker":"IPAR","date":"2015-06-05","pret":-0.00234,"close":34.54}
{"ticker":"IPAR","date":"2015-06-08","pret":0.0076,"close":34.68}
{"ticker":"IPAR","date":"2015-06-09","pret":0.0061,"close":34.52}
{"ticker":"IPAR","date":"2015-06-10","pret":0.00347,"close":34.42}
{"ticker":"IPAR","date":"2015-06-11","pret":-0.00782,"close":34.4}
{"ticker":"IPAR","date":"2015-06-12","pret":-0.00029,"close":34.1}
{"ticker":"IPAR","date":"2015-06-15","pret":-0.01967,"close":34.04}
{"ticker":"IPAR","date":"2015-06-16","pret":0.01588,"close":34.29}
{"ticker":"IPAR","date":"2015-06-17","pret":0,"close":34.5}
{"ticker":"IPAR","date":"2015-06-18","pret":0.01362,"close":34.74}
{"ticker":"IPAR","date":"2015-06-19","pret":0.00316,"close":34.55}
{"ticker":"IPAR","date":"2015-06-22","pret":-0.00402,"close":34.8}
{"ticker":"IPAR","date":"2015-06-23","pret":0.00546,"close":34.71}
{"ticker":"IPAR","date":"2015-06-24","pret":-0.00777,"close":34.65}
{"ticker":"IPAR","date":"2015-06-25","pret":0.00719,"close":35.04}
{"ticker":"IPAR","date":"2015-06-26","pret":-0.00172,"close":34.1}
{"ticker":"IPAR","date":"2015-06-29","pret":-0.02324,"close":34.03}
{"ticker":"IPAR","date":"2015-06-30","pret":0.0044,"close":33.93}
{"ticker":"IPAR","date":"2015-07-01","pret":-0.00176,"close":34.38}
{"ticker":"IPAR","date":"2015-07-02","pret":0.00992,"close":34.27}
{"ticker":"IPAR","date":"2015-07-06","pret":-0.0105,"close":34.19}
{"ticker":"IPAR","date":"2015-07-07","pret":0.00205,"close":33.32}
{"ticker":"IPAR","date":"2015-07-08","pret":-0.04032,"close":32.72}
{"ticker":"IPAR","date":"2015-07-09","pret":0.00668,"close":32.36}
{"ticker":"IPAR","date":"2015-07-10","pret":-0.01188,"close":32.43}
{"ticker":"IPAR","date":"2015-07-13","pret":0.00214,"close":32.7}
{"ticker":"IPAR","date":"2015-07-14","pret":-0.00398,"close":32.5}
{"ticker":"IPAR","date":"2015-07-15","pret":-0.00431,"close":32.75}
{"ticker":"IPAR","date":"2015-07-16","pret":0.01347,"close":33.34}
{"ticker":"IPAR","date":"2015-07-17","pret":0.01509,"close":33.01}
{"ticker":"IPAR","date":"2015-07-20","pret":-0.01115,"close":33.28}
{"ticker":"IPAR","date":"2015-07-21","pret":0.00634,"close":33.18}
{"ticker":"IPAR","date":"2015-07-22","pret":-0.00725,"close":32.91}
{"ticker":"IPAR","date":"2015-07-23","pret":-0.08872,"close":29.99}
{"ticker":"IPAR","date":"2015-07-24","pret":-0.011,"close":29.75}
{"ticker":"IPAR","date":"2015-07-27","pret":0.00067,"close":29.52}
{"ticker":"IPAR","date":"2015-07-28","pret":-0.00942,"close":29.81}
{"ticker":"IPAR","date":"2015-07-29","pret":0.00203,"close":30.16}
{"ticker":"IPAR","date":"2015-07-30","pret":0.00973,"close":31.08}
{"ticker":"IPAR","date":"2015-07-31","pret":0.03576,"close":30.39}
{"ticker":"IPAR","date":"2015-08-03","pret":-0.02381,"close":30.16}
{"ticker":"IPAR","date":"2015-08-04","pret":-0.00662,"close":30.41}
{"ticker":"IPAR","date":"2015-08-05","pret":0.0132,"close":31.02}
{"ticker":"IPAR","date":"2015-08-06","pret":0.01884,"close":30.73}
{"ticker":"IPAR","date":"2015-08-07","pret":-0.02146,"close":30.03}
{"ticker":"IPAR","date":"2015-08-10","pret":-0.08397,"close":28.18}
{"ticker":"IPAR","date":"2015-08-11","pret":-0.00072,"close":28.32}
{"ticker":"IPAR","date":"2015-08-12","pret":0.00286,"close":28.33}
{"ticker":"IPAR","date":"2015-08-13","pret":0.00746,"close":28.61}
{"ticker":"IPAR","date":"2015-08-14","pret":0.01581,"close":28.72}
{"ticker":"IPAR","date":"2015-08-17","pret":-0.00524,"close":28.58}
{"ticker":"IPAR","date":"2015-08-18","pret":0.0007,"close":28.83}
{"ticker":"IPAR","date":"2015-08-19","pret":0.00315,"close":28.47}
{"ticker":"IPAR","date":"2015-08-20","pret":-0.01441,"close":27.85}
{"ticker":"IPAR","date":"2015-08-21","pret":-0.03385,"close":27.27}
{"ticker":"IPAR","date":"2015-08-24","pret":-0.04266,"close":25.19}
{"ticker":"IPAR","date":"2015-08-25","pret":-0.00844,"close":24.4}
{"ticker":"IPAR","date":"2015-08-26","pret":-0.03811,"close":26.02}
{"ticker":"IPAR","date":"2015-08-27","pret":0.04579,"close":25.4}
{"ticker":"IPAR","date":"2015-08-28","pret":-0.03781,"close":25.63}
{"ticker":"IPAR","date":"2015-08-31","pret":0.00988,"close":25.7}
{"ticker":"IPAR","date":"2015-09-01","pret":-0.01187,"close":24.65}
{"ticker":"IPAR","date":"2015-09-02","pret":-0.00399,"close":25.02}
{"ticker":"IPAR","date":"2015-09-03","pret":0.0008,"close":25.04}
{"ticker":"IPAR","date":"2015-09-04","pret":-0.01124,"close":24.75}
{"ticker":"IPAR","date":"2015-09-08","pret":0.0188,"close":25.02}
{"ticker":"IPAR","date":"2015-09-09","pret":-0.00278,"close":24.69}
{"ticker":"IPAR","date":"2015-09-10","pret":-0.01441,"close":25.02}
{"ticker":"IPAR","date":"2015-09-11","pret":0.00121,"close":24.76}
{"ticker":"IPAR","date":"2015-09-14","pret":0.0008,"close":24.72}
{"ticker":"IPAR","date":"2015-09-15","pret":-0.00121,"close":24.99}
{"ticker":"IPAR","date":"2015-09-16","pret":0.01162,"close":25.56}
{"ticker":"IPAR","date":"2015-09-17","pret":0.01854,"close":25.98}
{"ticker":"IPAR","date":"2015-09-18","pret":-0.00196,"close":24.93}
{"ticker":"IPAR","date":"2015-09-21","pret":-0.01938,"close":24.29}
{"ticker":"IPAR","date":"2015-09-22","pret":-0.04034,"close":24.05}
{"ticker":"IPAR","date":"2015-09-23","pret":0.00498,"close":24.01}
{"ticker":"IPAR","date":"2015-09-24","pret":-0.01165,"close":24.38}
{"ticker":"IPAR","date":"2015-09-25","pret":0.02603,"close":24.71}
{"ticker":"IPAR","date":"2015-09-28","pret":0.00122,"close":24.47}
{"ticker":"IPAR","date":"2015-09-29","pret":-0.00531,"close":24.76}
{"ticker":"IPAR","date":"2015-09-30","pret":0.02547,"close":24.81}
{"ticker":"IPAR","date":"2015-10-01","pret":-0.01691,"close":24.69}
{"ticker":"IPAR","date":"2015-10-02","pret":-0.00285,"close":25.55}
{"ticker":"IPAR","date":"2015-10-05","pret":0.04186,"close":26.88}
{"ticker":"IPAR","date":"2015-10-06","pret":0.04505,"close":26.38}
{"ticker":"IPAR","date":"2015-10-07","pret":-0.01504,"close":26.55}
{"ticker":"IPAR","date":"2015-10-08","pret":0.00378,"close":26.64}
{"ticker":"IPAR","date":"2015-10-09"}
{"ticker":"IPAR","date":"2015-10-12","pret":0.01499,"close":27.01}
{"ticker":"IPAR","date":"2015-10-13","pret":0.0026,"close":26.61}
{"ticker":"IPAR","date":"2015-10-14","pret":-0.00969,"close":26.5}
{"ticker":"IPAR","date":"2015-10-15","pret":-0.00451,"close":25.99}
{"ticker":"IPAR","date":"2015-10-16","pret":-0.02206,"close":25.83}
{"ticker":"IPAR","date":"2015-10-19","pret":-0.01238,"close":25.99}
{"ticker":"IPAR","date":"2015-10-20","pret":0.01084,"close":25.5}
{"ticker":"IPAR","date":"2015-10-21","pret":-0.02141,"close":24.97}
{"ticker":"IPAR","date":"2015-10-22","pret":-0.00276,"close":26.53}
{"ticker":"IPAR","date":"2015-10-23","pret":0.06641,"close":26.36}
{"ticker":"IPAR","date":"2015-10-26","pret":-0.02847,"close":26.84}
{"ticker":"IPAR","date":"2015-10-27","pret":0.0218,"close":26.16}
{"ticker":"IPAR","date":"2015-10-28","pret":-0.02751,"close":27.02}
{"ticker":"IPAR","date":"2015-10-29","pret":0.02528,"close":26.92}
{"ticker":"IPAR","date":"2015-10-30","pret":0.00631,"close":27.62}
{"ticker":"IPAR","date":"2015-11-02","pret":0.02522,"close":27.55}
{"ticker":"IPAR","date":"2015-11-03","pret":-0.00434,"close":27.87}
{"ticker":"IPAR","date":"2015-11-04","pret":0.0101,"close":27.23}
{"ticker":"IPAR","date":"2015-11-05","pret":-0.02361,"close":27.37}
{"ticker":"IPAR","date":"2015-11-06","pret":-0.00184,"close":27.67}
{"ticker":"IPAR","date":"2015-11-09","pret":0.01607,"close":27.19}
{"ticker":"IPAR","date":"2015-11-10","pret":0.06216,"close":28}
{"ticker":"IPAR","date":"2015-11-11","pret":-0.04492,"close":28.17}
{"ticker":"IPAR","date":"2015-11-12","pret":-0.00607,"close":27.38}
{"ticker":"IPAR","date":"2015-11-13","pret":-0.0265,"close":26.86}
{"ticker":"IPAR","date":"2015-11-16","pret":-0.00924,"close":27.4}
{"ticker":"IPAR","date":"2015-11-17","pret":0.00887,"close":26.59}
{"ticker":"IPAR","date":"2015-11-18","pret":-0.02724,"close":26.95}
{"ticker":"IPAR","date":"2015-11-19","pret":0.01836,"close":26.48}
{"ticker":"IPAR","date":"2015-11-20","pret":-0.00895,"close":26.55}
{"ticker":"IPAR","date":"2015-11-23","pret":-0.00828,"close":26.55}
{"ticker":"IPAR","date":"2015-11-24","pret":-0.00682,"close":27.55}
{"ticker":"IPAR","date":"2015-11-25","pret":0.045,"close":27.98}
{"ticker":"IPAR","date":"2015-11-26"}
{"ticker":"IPAR","date":"2015-11-27","pret":0.01552,"close":28.23}
{"ticker":"IPAR","date":"2015-11-30","pret":0.00856,"close":26.66}
{"ticker":"IPAR","date":"2015-12-01","pret":-0.05023,"close":26.57}
{"ticker":"IPAR","date":"2015-12-02","pret":-0.01051,"close":26.38}
{"ticker":"IPAR","date":"2015-12-03","pret":-0.00795,"close":26.33}
{"ticker":"IPAR","date":"2015-12-04","pret":0.01659,"close":26.83}
{"ticker":"IPAR","date":"2015-12-07","pret":-0.00112,"close":26.35}
{"ticker":"IPAR","date":"2015-12-08","pret":-0.02656,"close":26.45}
{"ticker":"IPAR","date":"2015-12-09","pret":0.00957,"close":26.5}
{"ticker":"IPAR","date":"2015-12-10","pret":0.00607,"close":25.32}
{"ticker":"IPAR","date":"2015-12-11","pret":-0.05845,"close":24.64}
{"ticker":"IPAR","date":"2015-12-14","pret":-0.01252,"close":24.35}
{"ticker":"IPAR","date":"2015-12-15","pret":-0.00448,"close":24.85}
{"ticker":"IPAR","date":"2015-12-16","pret":0.0238,"close":25.33}
{"ticker":"IPAR","date":"2015-12-17"}
{"ticker":"IPAR","date":"2015-12-18","pret":-0.01082,"close":24.68}
{"ticker":"IPAR","date":"2015-12-21","pret":0.0008,"close":24.88}
{"ticker":"IPAR","date":"2015-12-22","pret":0.0004,"close":25.03}
{"ticker":"IPAR","date":"2015-12-23","pret":0.00362,"close":24.75}
{"ticker":"IPAR","date":"2015-12-24","pret":-0.01373,"close":24.61}
{"ticker":"IPAR","date":"2015-12-28","pret":0.00122,"close":24.23}
{"ticker":"IPAR","date":"2015-12-29","pret":-0.01844,"close":23.54}
{"ticker":"IPAR","date":"2015-12-30","pret":-0.03066,"close":23.94}
{"ticker":"IPAR","date":"2015-12-31","pret":0.02277,"close":23.82}
{"ticker":"IPAR","date":"2016-01-04","pret":-0.00795,"close":22.94}
{"ticker":"IPAR","date":"2016-01-05","pret":-0.04161,"close":22.87}
{"ticker":"IPCC","date":"2015-01-02","pret":-0.00552,"close":75.73}
{"ticker":"IPCC","date":"2015-01-05","pret":-0.0266,"close":75.99}
{"ticker":"IPCC","date":"2015-01-06","pret":0.00435,"close":74.71}
{"ticker":"IPCC","date":"2015-01-07","pret":-0.01191,"close":75.9}
{"ticker":"IPCC","date":"2015-01-08","pret":0.01847,"close":76}
{"ticker":"IPCC","date":"2015-01-09","pret":-0.00393,"close":75.61}
{"ticker":"IPCC","date":"2015-01-12","pret":-0.00949,"close":75.27}
{"ticker":"IPCC","date":"2015-01-13","pret":0.00647,"close":75.79}
{"ticker":"IPCC","date":"2015-01-14","pret":-0.01059,"close":75.53}
{"ticker":"IPCC","date":"2015-01-15","pret":0.00887,"close":74.34}
{"ticker":"IPCC","date":"2015-01-16","pret":-0.02416,"close":75.77}
{"ticker":"IPCC","date":"2015-01-20","pret":0.02191,"close":74.01}
{"ticker":"IPCC","date":"2015-01-21","pret":-0.03128,"close":71.1}
{"ticker":"IPCC","date":"2015-01-22","pret":-0.02793,"close":72.77}
{"ticker":"IPCC","date":"2015-01-23","pret":0.02602,"close":73.24}
{"ticker":"IPCC","date":"2015-01-26","pret":0.00314,"close":73.87}
{"ticker":"IPCC","date":"2015-01-27","pret":0.00095,"close":73.27}
{"ticker":"IPCC","date":"2015-01-28","pret":0.00394,"close":71.66}
{"ticker":"IPCC","date":"2015-01-29","pret":-0.03264,"close":72.86}
{"ticker":"IPCC","date":"2015-01-30","pret":0.01169,"close":70.27}
{"ticker":"IPCC","date":"2015-02-02","pret":-0.02906,"close":71.8}
{"ticker":"IPCC","date":"2015-02-03","pret":0.02282,"close":72.25}
{"ticker":"IPCC","date":"2015-02-04","pret":0.00348,"close":72.83}
{"ticker":"IPCC","date":"2015-02-05","pret":0.01077,"close":74.09}
{"ticker":"IPCC","date":"2015-02-06","pret":0.01958,"close":74.7}
{"ticker":"IPCC","date":"2015-02-09","pret":0.00296,"close":73.67}
{"ticker":"IPCC","date":"2015-02-10","pret":-0.00646,"close":72.88}
{"ticker":"IPCC","date":"2015-02-11","pret":-0.0267,"close":73.14}
{"ticker":"IPCC","date":"2015-02-12","pret":0.01638,"close":74.94}
{"ticker":"IPCC","date":"2015-02-13","pret":0.02027,"close":73.93}
{"ticker":"IPCC","date":"2015-02-17","pret":-0.00536,"close":74.47}
{"ticker":"IPCC","date":"2015-02-18","pret":0.00188,"close":74.97}
{"ticker":"IPCC","date":"2015-02-19","pret":0.00629,"close":74.8}
{"ticker":"IPCC","date":"2015-02-20","pret":0.0004,"close":75.47}
{"ticker":"IPCC","date":"2015-02-23","pret":0.00731,"close":74.6}
{"ticker":"IPCC","date":"2015-02-24","pret":-0.00757,"close":75.35}
{"ticker":"IPCC","date":"2015-02-25","pret":0.00013,"close":74.38}
{"ticker":"IPCC","date":"2015-02-26","pret":-0.00347,"close":75.78}
{"ticker":"IPCC","date":"2015-02-27","pret":0.01698,"close":77.55}
{"ticker":"IPCC","date":"2015-03-02","pret":0.02212,"close":78.24}
{"ticker":"IPCC","date":"2015-03-03","pret":-0.00284,"close":78.04}
{"ticker":"IPCC","date":"2015-03-04","pret":0.00155,"close":77.54}
{"ticker":"IPCC","date":"2015-03-05","pret":0.00283,"close":78.04}
{"ticker":"IPCC","date":"2015-03-06","pret":-0.00554,"close":78.06}
{"ticker":"IPCC","date":"2015-03-09","pret":0.01105,"close":79.1}
{"ticker":"IPCC","date":"2015-03-10","pret":0.0037,"close":77.44}
{"ticker":"IPCC","date":"2015-03-11","pret":-0.01785,"close":78.68}
{"ticker":"IPCC","date":"2015-03-12","pret":0.02559,"close":79.75}
{"ticker":"IPCC","date":"2015-03-13","pret":0.00955,"close":79.25}
{"ticker":"IPCC","date":"2015-03-16","pret":-0.00163,"close":80.63}
{"ticker":"IPCC","date":"2015-03-17","pret":0.01493,"close":79.64}
{"ticker":"IPCC","date":"2015-03-18","pret":-0.01731,"close":80.08}
{"ticker":"IPCC","date":"2015-03-19","pret":0.001,"close":80.35}
{"ticker":"IPCC","date":"2015-03-20","pret":0.01173,"close":81.66}
{"ticker":"IPCC","date":"2015-03-23","pret":0.01331,"close":82.05}
{"ticker":"IPCC","date":"2015-03-24","pret":0.00208,"close":82.3}
{"ticker":"IPCC","date":"2015-03-25","pret":-0.0011,"close":81.22}
{"ticker":"IPCC","date":"2015-03-26","pret":-0.0065,"close":81.1}
{"ticker":"IPCC","date":"2015-03-27","pret":-0.00432,"close":81.3}
{"ticker":"IPCC","date":"2015-03-30","pret":0.01253,"close":82.31}
{"ticker":"IPCC","date":"2015-03-31","pret":0.00511,"close":82.05}
{"ticker":"IPCC","date":"2015-04-01","pret":-0.00499,"close":82.52}
{"ticker":"IPCC","date":"2015-04-02","pret":0.00438,"close":81.35}
{"ticker":"IPCC","date":"2015-04-06","pret":-0.01494,"close":81.5}
{"ticker":"IPCC","date":"2015-04-07","pret":0.00786,"close":80.63}
{"ticker":"IPCC","date":"2015-04-08","pret":-0.01083,"close":81.06}
{"ticker":"IPCC","date":"2015-04-09","pret":0.00531,"close":80.86}
{"ticker":"IPCC","date":"2015-04-10","pret":-0.00518,"close":80.84}
{"ticker":"IPCC","date":"2015-04-13","pret":0.00309,"close":80.03}
{"ticker":"IPCC","date":"2015-04-14","pret":-0.00867,"close":79.97}
{"ticker":"IPCC","date":"2015-04-15","pret":0.00062,"close":80.09}
{"ticker":"IPCC","date":"2015-04-16","pret":-0.00536,"close":79.58}
{"ticker":"IPCC","date":"2015-04-17","pret":-0.01283,"close":77.82}
{"ticker":"IPCC","date":"2015-04-20","pret":-0.01184,"close":78.64}
{"ticker":"IPCC","date":"2015-04-21","pret":0.01058,"close":78.79}
{"ticker":"IPCC","date":"2015-04-22","pret":0.00101,"close":78.22}
{"ticker":"IPCC","date":"2015-04-23","pret":-0.0089,"close":78.22}
{"ticker":"IPCC","date":"2015-04-24","pret":-0.00346,"close":78.13}
{"ticker":"IPCC","date":"2015-04-27","pret":-0.00038,"close":77.2}
{"ticker":"IPCC","date":"2015-04-28","pret":-0.01057,"close":77.8}
{"ticker":"IPCC","date":"2015-04-29","pret":0.00698,"close":76.57}
{"ticker":"IPCC","date":"2015-04-30","pret":-0.01465,"close":74.15}
{"ticker":"IPCC","date":"2015-05-01","pret":-0.02526,"close":74.23}
{"ticker":"IPCC","date":"2015-05-04","pret":-0.00591,"close":73.99}
{"ticker":"IPCC","date":"2015-05-05","pret":-0.005,"close":73.87}
{"ticker":"IPCC","date":"2015-05-06","pret":-0.00081,"close":75.33}
{"ticker":"IPCC","date":"2015-05-07","pret":-0.03644,"close":72.39}
{"ticker":"IPCC","date":"2015-05-08","pret":0.01935,"close":72.76}
{"ticker":"IPCC","date":"2015-05-11","pret":-0.00401,"close":71.14}
{"ticker":"IPCC","date":"2015-05-12","pret":-0.02608,"close":71.44}
{"ticker":"IPCC","date":"2015-05-13","pret":0.01691,"close":71.72}
{"ticker":"IPCC","date":"2015-05-14","pret":0.01028,"close":73.54}
{"ticker":"IPCC","date":"2015-05-15","pret":0.01727,"close":73.27}
{"ticker":"IPCC","date":"2015-05-18","pret":-0.00272,"close":74.06}
{"ticker":"IPCC","date":"2015-05-19","pret":0.00855,"close":74.63}
{"ticker":"IPCC","date":"2015-05-20","pret":0.00673,"close":74.13}
{"ticker":"IPCC","date":"2015-05-21","pret":-0.00471,"close":73.54}
{"ticker":"IPCC","date":"2015-05-22","pret":-0.00948,"close":72.39}
{"ticker":"IPCC","date":"2015-05-26","pret":-0.01371,"close":70.9}
{"ticker":"IPCC","date":"2015-05-27","pret":-0.01852,"close":72.27}
{"ticker":"IPCC","date":"2015-05-28","pret":0.01465,"close":72.79}
{"ticker":"IPCC","date":"2015-05-29","pret":0.00814,"close":72.35}
{"ticker":"IPCC","date":"2015-06-01","pret":0.00247,"close":72.32}
{"ticker":"IPCC","date":"2015-06-02","pret":-0.0102,"close":72.49}
{"ticker":"IPCC","date":"2015-06-03","pret":0.00138,"close":73.99}
{"ticker":"IPCC","date":"2015-06-04","pret":0.01768,"close":73.69}
{"ticker":"IPCC","date":"2015-06-05","pret":0.00515,"close":74.25}
{"ticker":"IPCC","date":"2015-06-08","pret":-0.00244,"close":73.73}
{"ticker":"IPCC","date":"2015-06-09","pret":-0.00953,"close":73.45}
{"ticker":"IPCC","date":"2015-06-10","pret":0.00532,"close":74.14}
{"ticker":"IPCC","date":"2015-06-11","pret":0.0186,"close":74.53}
{"ticker":"IPCC","date":"2015-06-12","pret":-0.00388,"close":74.24}
{"ticker":"IPCC","date":"2015-06-15","pret":-0.01214,"close":73.09}
{"ticker":"IPCC","date":"2015-06-16","pret":-0.00163,"close":74.8}
{"ticker":"IPCC","date":"2015-06-17","pret":0.01979,"close":74.71}
{"ticker":"IPCC","date":"2015-06-18","pret":-0.0012,"close":76.16}
{"ticker":"IPCC","date":"2015-06-19","pret":0.01312,"close":75.99}
{"ticker":"IPCC","date":"2015-06-22","pret":0.00512,"close":76.61}
{"ticker":"IPCC","date":"2015-06-23","pret":0.00026,"close":77.5}
{"ticker":"IPCC","date":"2015-06-24","pret":0.01379,"close":76.89}
{"ticker":"IPCC","date":"2015-06-25","pret":-0.00388,"close":77.72}
{"ticker":"IPCC","date":"2015-06-26","pret":0.00711,"close":77.74}
{"ticker":"IPCC","date":"2015-06-29","pret":-0.00906,"close":76.46}
{"ticker":"IPCC","date":"2015-06-30","pret":-0.00013,"close":75.84}
{"ticker":"IPCC","date":"2015-07-01","pret":-0.00626,"close":78.26}
{"ticker":"IPCC","date":"2015-07-02","pret":0.02722,"close":77.24}
{"ticker":"IPCC","date":"2015-07-06","pret":-0.02461,"close":77.19}
{"ticker":"IPCC","date":"2015-07-07","pret":0.00378,"close":77}
{"ticker":"IPCC","date":"2015-07-08","pret":-0.0077,"close":76.7}
{"ticker":"IPCC","date":"2015-07-09","pret":0.01211,"close":76.17}
{"ticker":"IPCC","date":"2015-07-10","pret":-0.0048,"close":77.38}
{"ticker":"IPCC","date":"2015-07-13","pret":0.007,"close":77.94}
{"ticker":"IPCC","date":"2015-07-14","pret":0.00155,"close":77.35}
{"ticker":"IPCC","date":"2015-07-15","pret":-0.00077,"close":77.72}
{"ticker":"IPCC","date":"2015-07-16","pret":0.01116,"close":78.58}
{"ticker":"IPCC","date":"2015-07-17","pret":0.00369,"close":77.6}
{"ticker":"IPCC","date":"2015-07-20","pret":-0.01112,"close":77.23}
{"ticker":"IPCC","date":"2015-07-21","pret":-0.00904,"close":77.31}
{"ticker":"IPCC","date":"2015-07-22","pret":0.00246,"close":77.7}
{"ticker":"IPCC","date":"2015-07-23","pret":0.00696,"close":76.87}
{"ticker":"IPCC","date":"2015-07-24","pret":-0.01384,"close":75.85}
{"ticker":"IPCC","date":"2015-07-27","pret":-0.01087,"close":76.32}
{"ticker":"IPCC","date":"2015-07-28","pret":0.01022,"close":77.35}
{"ticker":"IPCC","date":"2015-07-29","pret":0.00403,"close":77.32}
{"ticker":"IPCC","date":"2015-07-30","pret":0.00376,"close":77}
{"ticker":"IPCC","date":"2015-07-31","pret":-0.00026,"close":77.51}
{"ticker":"IPCC","date":"2015-08-03","pret":0,"close":78.28}
{"ticker":"IPCC","date":"2015-08-04","pret":0.00374,"close":78.71}
{"ticker":"IPCC","date":"2015-08-05","pret":0.01357,"close":77.7}
{"ticker":"IPCC","date":"2015-08-06","pret":0.01714,"close":77.82}
{"ticker":"IPCC","date":"2015-08-07","pret":-0.03394,"close":78.05}
{"ticker":"IPCC","date":"2015-08-10","pret":0.01616,"close":77.74}
{"ticker":"IPCC","date":"2015-08-11","pret":-0.01513,"close":77.78}
{"ticker":"IPCC","date":"2015-08-12","pret":-0.00142,"close":76.73}
{"ticker":"IPCC","date":"2015-08-13","pret":-0.00402,"close":76.62}
{"ticker":"IPCC","date":"2015-08-14","pret":-0.00586,"close":78.38}
{"ticker":"IPCC","date":"2015-08-17","pret":0.02196,"close":80.27}
{"ticker":"IPCC","date":"2015-08-18","pret":0.01936,"close":80.48}
{"ticker":"IPCC","date":"2015-08-19","pret":0.00125,"close":80.96}
{"ticker":"IPCC","date":"2015-08-20","pret":0.00761,"close":80.92}
{"ticker":"IPCC","date":"2015-08-21","pret":-0.01238,"close":79.97}
{"ticker":"IPCC","date":"2015-08-24","pret":-0.03234,"close":78.78}
{"ticker":"IPCC","date":"2015-08-25","pret":0.04732,"close":77.29}
{"ticker":"IPCC","date":"2015-08-26","pret":-0.02777,"close":77.82}
{"ticker":"IPCC","date":"2015-08-27","pret":-0.00575,"close":77.36}
{"ticker":"IPCC","date":"2015-08-28","pret":-0.01524,"close":77.31}
{"ticker":"IPCC","date":"2015-08-31","pret":0.00713,"close":77.28}
{"ticker":"IPCC","date":"2015-09-01","pret":-0.01694,"close":75.1}
{"ticker":"IPCC","date":"2015-09-02","pret":-0.00408,"close":76}
{"ticker":"IPCC","date":"2015-09-03","pret":0.00237,"close":75.38}
{"ticker":"IPCC","date":"2015-09-04","pret":-0.01565,"close":74.95}
{"ticker":"IPCC","date":"2015-09-08","pret":0.01618,"close":75.89}
{"ticker":"IPCC","date":"2015-09-09","pret":0.00118,"close":75.88}
{"ticker":"IPCC","date":"2015-09-10","pret":-0.00276,"close":75.76}
{"ticker":"IPCC","date":"2015-09-11","pret":-0.00701,"close":76.18}
{"ticker":"IPCC","date":"2015-09-14","pret":0.0103,"close":76.06}
{"ticker":"IPCC","date":"2015-09-15","pret":0.00118,"close":76.6}
{"ticker":"IPCC","date":"2015-09-16","pret":0.00953,"close":77.75}
{"ticker":"IPCC","date":"2015-09-17","pret":0.01368,"close":78.68}
{"ticker":"IPCC","date":"2015-09-18","pret":-0.00347,"close":79}
{"ticker":"IPCC","date":"2015-09-21","pret":0.02389,"close":79.84}
{"ticker":"IPCC","date":"2015-09-22","pret":-0.00277,"close":78.62}
{"ticker":"IPCC","date":"2015-09-23","pret":-0.00822,"close":79.43}
{"ticker":"IPCC","date":"2015-09-24","pret":0.00127,"close":80.69}
{"ticker":"IPCC","date":"2015-09-25","pret":0.0285,"close":81.4}
{"ticker":"IPCC","date":"2015-09-28","pret":0.00136,"close":79.16}
{"ticker":"IPCC","date":"2015-09-29","pret":-0.02555,"close":79.03}
{"ticker":"IPCC","date":"2015-09-30","pret":0.00391,"close":80.54}
{"ticker":"IPCC","date":"2015-10-01","pret":0.01646,"close":80.99}
{"ticker":"IPCC","date":"2015-10-02","pret":-0.00708,"close":80.35}
{"ticker":"IPCC","date":"2015-10-05","pret":0.01053,"close":81.84}
{"ticker":"IPCC","date":"2015-10-06","pret":0.01079,"close":81.09}
{"ticker":"IPCC","date":"2015-10-07","pret":-0.01227,"close":81.47}
{"ticker":"IPCC","date":"2015-10-08","pret":0.00615,"close":81.6}
{"ticker":"IPCC","date":"2015-10-09","pret":0,"close":81.67}
{"ticker":"IPCC","date":"2015-10-12","pret":0.00673,"close":82.39}
{"ticker":"IPCC","date":"2015-10-13","pret":0.00365,"close":81.49}
{"ticker":"IPCC","date":"2015-10-14","pret":-0.0153,"close":79.93}
{"ticker":"IPCC","date":"2015-10-15","pret":-0.00718,"close":81.75}
{"ticker":"IPCC","date":"2015-10-16","pret":0.0187,"close":82}
{"ticker":"IPCC","date":"2015-10-19","pret":-0.00256,"close":82.03}
{"ticker":"IPCC","date":"2015-10-20","pret":0.00488,"close":82.33}
{"ticker":"IPCC","date":"2015-10-21","pret":0.00255,"close":81.53}
{"ticker":"IPCC","date":"2015-10-22","pret":-0.0045,"close":82.37}
{"ticker":"IPCC","date":"2015-10-23","pret":0.0091,"close":82.61}
{"ticker":"IPCC","date":"2015-10-26","pret":-0.00424,"close":82.44}
{"ticker":"IPCC","date":"2015-10-27","pret":-0.00146,"close":80.03}
{"ticker":"IPCC","date":"2015-10-28","pret":-0.02646,"close":82.31}
{"ticker":"IPCC","date":"2015-10-29","pret":0.02183,"close":81.5}
{"ticker":"IPCC","date":"2015-10-30","pret":-0.00465,"close":80.52}
{"ticker":"IPCC","date":"2015-11-02","pret":-0.01395,"close":80.19}
{"ticker":"IPCC","date":"2015-11-03","pret":-0.00299,"close":79.29}
{"ticker":"IPCC","date":"2015-11-04","pret":-0.01002,"close":78.96}
{"ticker":"IPCC","date":"2015-11-05","pret":0.01065,"close":80.83}
{"ticker":"IPCC","date":"2015-11-06","pret":0.0125,"close":82.04}
{"ticker":"IPCC","date":"2015-11-09","pret":0.00442,"close":81.47}
{"ticker":"IPCC","date":"2015-11-10","pret":-0.00172,"close":81.94}
{"ticker":"IPCC","date":"2015-11-11","pret":0.01086,"close":82.67}
{"ticker":"IPCC","date":"2015-11-12","pret":0.00061,"close":82.07}
{"ticker":"IPCC","date":"2015-11-13","pret":-0.01085,"close":81.85}
{"ticker":"IPCC","date":"2015-11-16","pret":0.00648,"close":82.01}
{"ticker":"IPCC","date":"2015-11-17","pret":0.00256,"close":81.22}
{"ticker":"IPCC","date":"2015-11-18","pret":-0.00744,"close":81.4}
{"ticker":"IPCC","date":"2015-11-19","pret":0,"close":81.73}
{"ticker":"IPCC","date":"2015-11-20","pret":0.00208,"close":83.15}
{"ticker":"IPCC","date":"2015-11-23","pret":0.01768,"close":83.96}
{"ticker":"IPCC","date":"2015-11-24","pret":0.00718,"close":83.94}
{"ticker":"IPCC","date":"2015-11-25","pret":0.00333,"close":84.5}
{"ticker":"IPCC","date":"2015-11-26"}
{"ticker":"IPCC","date":"2015-11-27","pret":0.00131,"close":84.97}
{"ticker":"IPCC","date":"2015-11-30","pret":0.00815,"close":85.5}
{"ticker":"IPCC","date":"2015-12-01","pret":0.05616,"close":85.8}
{"ticker":"IPCC","date":"2015-12-02","pret":-0.04925,"close":85.47}
{"ticker":"IPCC","date":"2015-12-03","pret":0.00035,"close":83.87}
{"ticker":"IPCC","date":"2015-12-04","pret":-0.01613,"close":84.99}
{"ticker":"IPCC","date":"2015-12-07","pret":0.01204,"close":84.39}
{"ticker":"IPCC","date":"2015-12-08","pret":-0.01132,"close":83.69}
{"ticker":"IPCC","date":"2015-12-09","pret":-0.01157,"close":82.97}
{"ticker":"IPCC","date":"2015-12-10","pret":-0.00578,"close":82.54}
{"ticker":"IPCC","date":"2015-12-11","pret":-0.01166,"close":80.53}
{"ticker":"IPCC","date":"2015-12-14","pret":-0.01476,"close":80.6}
{"ticker":"IPCC","date":"2015-12-15","pret":0.00532,"close":80.78}
{"ticker":"IPCC","date":"2015-12-16","pret":-0.00012,"close":80.95}
{"ticker":"IPCC","date":"2015-12-17"}
{"ticker":"IPCC","date":"2015-12-18","pret":-0.00854,"close":79.42}
{"ticker":"IPCC","date":"2015-12-21","pret":-0.00824,"close":80.36}
{"ticker":"IPCC","date":"2015-12-22","pret":0.00911,"close":80.99}
{"ticker":"IPCC","date":"2015-12-23","pret":0.01161,"close":81.25}
{"ticker":"IPCC","date":"2015-12-24","pret":-0.00566,"close":81.64}
{"ticker":"IPCC","date":"2015-12-28","pret":0.00922,"close":82.06}
{"ticker":"IPCC","date":"2015-12-29","pret":0.00877,"close":83.86}
{"ticker":"IPCC","date":"2015-12-30","pret":0.01886,"close":83.22}
{"ticker":"IPCC","date":"2015-12-31","pret":-0.01185,"close":82.23}
{"ticker":"IPCC","date":"2016-01-04","pret":-0.02377,"close":79.7}
{"ticker":"IPCC","date":"2016-01-05","pret":-0.01279,"close":80.93}
{"ticker":"IPCM","date":"2015-01-02","pret":-0.00044,"close":45.75}
{"ticker":"IPCM","date":"2015-01-05","pret":-0.01359,"close":45.34}
{"ticker":"IPCM","date":"2015-01-06","pret":-0.00155,"close":44.46}
{"ticker":"IPCM","date":"2015-01-07","pret":-0.00933,"close":44.96}
{"ticker":"IPCM","date":"2015-01-08","pret":0.00955,"close":45.11}
{"ticker":"IPCM","date":"2015-01-09","pret":-0.00022,"close":44.86}
{"ticker":"IPCM","date":"2015-01-12","pret":-0.00532,"close":44.42}
{"ticker":"IPCM","date":"2015-01-13","pret":-0.00356,"close":44.88}
{"ticker":"IPCM","date":"2015-01-14","pret":-0.00829,"close":44.52}
{"ticker":"IPCM","date":"2015-01-15","pret":0.00516,"close":42.99}
{"ticker":"IPCM","date":"2015-01-16","pret":-0.04204,"close":42.94}
{"ticker":"IPCM","date":"2015-01-20","pret":0.00651,"close":42.62}
{"ticker":"IPCM","date":"2015-01-21","pret":-0.01613,"close":42.23}
{"ticker":"IPCM","date":"2015-01-22","pret":0.00165,"close":42.72}
{"ticker":"IPCM","date":"2015-01-23","pret":0.00446,"close":41.77}
{"ticker":"IPCM","date":"2015-01-26","pret":-0.0182,"close":42.42}
{"ticker":"IPCM","date":"2015-01-27","pret":0.00214,"close":41.84}
{"ticker":"IPCM","date":"2015-01-28","pret":-0.00884,"close":40.51}
{"ticker":"IPCM","date":"2015-01-29","pret":-0.02578,"close":40.98}
{"ticker":"IPCM","date":"2015-01-30","pret":0.0032,"close":40.36}
{"ticker":"IPCM","date":"2015-02-02","pret":-0.00764,"close":40.57}
{"ticker":"IPCM","date":"2015-02-03","pret":0.00395,"close":40.8}
{"ticker":"IPCM","date":"2015-02-04","pret":0.00418,"close":41.22}
{"ticker":"IPCM","date":"2015-02-05","pret":0.01292,"close":41.87}
{"ticker":"IPCM","date":"2015-02-06","pret":0.01515,"close":41.55}
{"ticker":"IPCM","date":"2015-02-09","pret":-0.01806,"close":41.16}
{"ticker":"IPCM","date":"2015-02-10","pret":0.00847,"close":42.97}
{"ticker":"IPCM","date":"2015-02-11","pret":0.03038,"close":42.98}
{"ticker":"IPCM","date":"2015-02-12","pret":0.00884,"close":42.33}
{"ticker":"IPCM","date":"2015-02-13","pret":-0.01847,"close":42.99}
{"ticker":"IPCM","date":"2015-02-17","pret":0.01173,"close":43.37}
{"ticker":"IPCM","date":"2015-02-18","pret":0.00697,"close":43.14}
{"ticker":"IPCM","date":"2015-02-19","pret":-0.00395,"close":42.71}
{"ticker":"IPCM","date":"2015-02-20","pret":-0.00911,"close":41.71}
{"ticker":"IPCM","date":"2015-02-23","pret":-0.02712,"close":41.13}
{"ticker":"IPCM","date":"2015-02-24","pret":-0.00678,"close":41.49}
{"ticker":"IPCM","date":"2015-02-25","pret":0.00508,"close":42.42}
{"ticker":"IPCM","date":"2015-02-26","pret":0.02222,"close":43.92}
{"ticker":"IPCM","date":"2015-02-27","pret":0.03277,"close":43.24}
{"ticker":"IPCM","date":"2015-03-02","pret":-0.01011,"close":43.19}
{"ticker":"IPCM","date":"2015-03-03","pret":-0.00835,"close":42.99}
{"ticker":"IPCM","date":"2015-03-04","pret":-0.00023,"close":43.4}
{"ticker":"IPCM","date":"2015-03-05","pret":0.00858,"close":43.12}
{"ticker":"IPCM","date":"2015-03-06","pret":-0.01185,"close":42.31}
{"ticker":"IPCM","date":"2015-03-09","pret":-0.00704,"close":43.75}
{"ticker":"IPCM","date":"2015-03-10","pret":0.02073,"close":43.48}
{"ticker":"IPCM","date":"2015-03-11","pret":0.00115,"close":44.15}
{"ticker":"IPCM","date":"2015-03-12","pret":0.02389,"close":45.37}
{"ticker":"IPCM","date":"2015-03-13","pret":0.01606,"close":45.74}
{"ticker":"IPCM","date":"2015-03-16","pret":0.01928,"close":44.51}
{"ticker":"IPCM","date":"2015-03-17","pret":-0.03782,"close":46.17}
{"ticker":"IPCM","date":"2015-03-18","pret":0.03434,"close":46.07}
{"ticker":"IPCM","date":"2015-03-19","pret":0.00304,"close":46.23}
{"ticker":"IPCM","date":"2015-03-20","pret":0.00628,"close":46.82}
{"ticker":"IPCM","date":"2015-03-23","pret":0.01158,"close":46.9}
{"ticker":"IPCM","date":"2015-03-24","pret":0.00277,"close":47.08}
{"ticker":"IPCM","date":"2015-03-25","pret":0.00403,"close":46.32}
{"ticker":"IPCM","date":"2015-03-26","pret":-0.01968,"close":45.96}
{"ticker":"IPCM","date":"2015-03-27","pret":-0.00933,"close":46.17}
{"ticker":"IPCM","date":"2015-03-30","pret":0.01063,"close":47.02}
{"ticker":"IPCM","date":"2015-03-31","pret":0.00859,"close":46.64}
{"ticker":"IPCM","date":"2015-04-01","pret":-0.00086,"close":46.2}
{"ticker":"IPCM","date":"2015-04-02","pret":-0.0125,"close":47.48}
{"ticker":"IPCM","date":"2015-04-06","pret":0.02568,"close":47.57}
{"ticker":"IPCM","date":"2015-04-07","pret":0.00716,"close":47.12}
{"ticker":"IPCM","date":"2015-04-08","pret":-0.00927,"close":47.93}
{"ticker":"IPCM","date":"2015-04-09","pret":0.01596,"close":47.42}
{"ticker":"IPCM","date":"2015-04-10","pret":-0.0046,"close":48.65}
{"ticker":"IPCM","date":"2015-04-13","pret":0.04682,"close":50.84}
{"ticker":"IPCM","date":"2015-04-14","pret":0.02232,"close":50.76}
{"ticker":"IPCM","date":"2015-04-15","pret":-0.00254,"close":51.07}
{"ticker":"IPCM","date":"2015-04-16","pret":0.00215,"close":51.19}
{"ticker":"IPCM","date":"2015-04-17","pret":-0.00608,"close":51.03}
{"ticker":"IPCM","date":"2015-04-20","pret":0.00666,"close":52.06}
{"ticker":"IPCM","date":"2015-04-21","pret":0.01858,"close":52.08}
{"ticker":"IPCM","date":"2015-04-22","pret":0.00019,"close":52.02}
{"ticker":"IPCM","date":"2015-04-23","pret":-0.00326,"close":52.56}
{"ticker":"IPCM","date":"2015-04-24","pret":0.01356,"close":52.25}
{"ticker":"IPCM","date":"2015-04-27","pret":-0.00838,"close":51.64}
{"ticker":"IPCM","date":"2015-04-28","pret":-0.00961,"close":52.16}
{"ticker":"IPCM","date":"2015-04-29","pret":0.00635,"close":50.75}
{"ticker":"IPCM","date":"2015-04-30","pret":-0.04274,"close":48.92}
{"ticker":"IPCM","date":"2015-05-01","pret":-0.01169,"close":48.05}
{"ticker":"IPCM","date":"2015-05-04","pret":-0.02296,"close":48.25}
{"ticker":"IPCM","date":"2015-05-05","pret":0,"close":47.42}
{"ticker":"IPCM","date":"2015-05-06","pret":-0.01399,"close":49.42}
{"ticker":"IPCM","date":"2015-05-07","pret":0.03432,"close":50.03}
{"ticker":"IPCM","date":"2015-05-08","pret":0.02706,"close":49.62}
{"ticker":"IPCM","date":"2015-05-11","pret":-0.02099,"close":49.95}
{"ticker":"IPCM","date":"2015-05-12","pret":0.00222,"close":49.85}
{"ticker":"IPCM","date":"2015-05-13","pret":0.00983,"close":49.86}
{"ticker":"IPCM","date":"2015-05-14","pret":0.00339,"close":49.99}
{"ticker":"IPCM","date":"2015-05-15","pret":-0.00498,"close":49.83}
{"ticker":"IPCM","date":"2015-05-18","pret":-0.00501,"close":49.75}
{"ticker":"IPCM","date":"2015-05-19","pret":-0.00201,"close":50.41}
{"ticker":"IPCM","date":"2015-05-20","pret":0.01835,"close":49.98}
{"ticker":"IPCM","date":"2015-05-21","pret":-0.01193,"close":49.79}
{"ticker":"IPCM","date":"2015-05-22","pret":-0.00662,"close":49.26}
{"ticker":"IPCM","date":"2015-05-26","pret":-0.00971,"close":48.62}
{"ticker":"IPCM","date":"2015-05-27","pret":-0.01104,"close":49.46}
{"ticker":"IPCM","date":"2015-05-28","pret":0.01368,"close":49.55}
{"ticker":"IPCM","date":"2015-05-29","pret":0.00324,"close":49.37}
{"ticker":"IPCM","date":"2015-06-01","pret":0.00665,"close":49.53}
{"ticker":"IPCM","date":"2015-06-02","pret":-0.0111,"close":49.37}
{"ticker":"IPCM","date":"2015-06-03","pret":0.00547,"close":49.86}
{"ticker":"IPCM","date":"2015-06-04","pret":0.00182,"close":49.79}
{"ticker":"IPCM","date":"2015-06-05","pret":0.0004,"close":49.98}
{"ticker":"IPCM","date":"2015-06-08","pret":0.0008,"close":49.71}
{"ticker":"IPCM","date":"2015-06-09","pret":-0.0008,"close":49.97}
{"ticker":"IPCM","date":"2015-06-10","pret":0.00922,"close":50.64}
{"ticker":"IPCM","date":"2015-06-11","pret":0.01368,"close":50.52}
{"ticker":"IPCM","date":"2015-06-12","pret":-0.00375,"close":50.42}
{"ticker":"IPCM","date":"2015-06-15","pret":-0.00595,"close":50.88}
{"ticker":"IPCM","date":"2015-06-16","pret":0.01637,"close":50.37}
{"ticker":"IPCM","date":"2015-06-17","pret":-0.00884,"close":50.75}
{"ticker":"IPCM","date":"2015-06-18","pret":0.00512,"close":52.33}
{"ticker":"IPCM","date":"2015-06-19","pret":0.05053,"close":57.82}
{"ticker":"IPCM","date":"2015-06-22","pret":0.07252,"close":57.01}
{"ticker":"IPCM","date":"2015-06-23","pret":-0.01328,"close":57.09}
{"ticker":"IPCM","date":"2015-06-24","pret":-0.00088,"close":56.4}
{"ticker":"IPCM","date":"2015-06-25","pret":-0.00654,"close":57.77}
{"ticker":"IPCM","date":"2015-06-26","pret":0.02675,"close":56.94}
{"ticker":"IPCM","date":"2015-06-29","pret":-0.03601,"close":55.3}
{"ticker":"IPCM","date":"2015-06-30","pret":-0.01097,"close":55.39}
{"ticker":"IPCM","date":"2015-07-01","pret":0.00397,"close":56.04}
{"ticker":"IPCM","date":"2015-07-02","pret":0.01164,"close":56.53}
{"ticker":"IPCM","date":"2015-07-06","pret":-0.00392,"close":56.95}
{"ticker":"IPCM","date":"2015-07-07","pret":0.01789,"close":58.05}
{"ticker":"IPCM","date":"2015-07-08","pret":0.01809,"close":54.75}
{"ticker":"IPCM","date":"2015-07-09","pret":-0.04659,"close":54.75}
{"ticker":"IPCM","date":"2015-07-10","pret":-0.00018,"close":55.41}
{"ticker":"IPCM","date":"2015-07-13","pret":0.00899,"close":55.83}
{"ticker":"IPCM","date":"2015-07-14","pret":-0.00503,"close":55.98}
{"ticker":"IPCM","date":"2015-07-15","pret":0.00878,"close":55.93}
{"ticker":"IPCM","date":"2015-07-16","pret":0.00338,"close":56.22}
{"ticker":"IPCM","date":"2015-07-17","pret":-0.00231,"close":55.94}
{"ticker":"IPCM","date":"2015-07-20","pret":-0.00214,"close":55.07}
{"ticker":"IPCM","date":"2015-07-21","pret":-0.01802,"close":54.65}
{"ticker":"IPCM","date":"2015-07-22","pret":-0.00492,"close":53.73}
{"ticker":"IPCM","date":"2015-07-23","pret":-0.01584,"close":53.1}
{"ticker":"IPCM","date":"2015-07-24","pret":-0.01647,"close":51.89}
{"ticker":"IPCM","date":"2015-07-27","pret":-0.02233,"close":51.33}
{"ticker":"IPCM","date":"2015-07-28","pret":-0.00309,"close":50.95}
{"ticker":"IPCM","date":"2015-07-29","pret":-0.01325,"close":51.66}
{"ticker":"IPCM","date":"2015-07-30","pret":0.02957,"close":53.56}
{"ticker":"IPCM","date":"2015-07-31","pret":0.02408,"close":55.45}
{"ticker":"IPCM","date":"2015-08-03","pret":0.03435,"close":58.46}
{"ticker":"IPCM","date":"2015-08-04","pret":0.35001,"close":79.25}
{"ticker":"IPCM","date":"2015-08-05","pret":0.00114,"close":79.55}
{"ticker":"IPCM","date":"2015-08-06","pret":0.00567,"close":79.6}
{"ticker":"IPCM","date":"2015-08-07","pret":-0.0005,"close":79.37}
{"ticker":"IPCM","date":"2015-08-10","pret":0.00088,"close":79.35}
{"ticker":"IPCM","date":"2015-08-11","pret":-0.0034,"close":79.36}
{"ticker":"IPCM","date":"2015-08-12","pret":0,"close":79.36}
{"ticker":"IPCM","date":"2015-08-13","pret":-0.00013,"close":79.2}
{"ticker":"IPCM","date":"2015-08-14","pret":-0.0005,"close":79.41}
{"ticker":"IPCM","date":"2015-08-17","pret":0.00025,"close":79.67}
{"ticker":"IPCM","date":"2015-08-18","pret":0.00227,"close":79.56}
{"ticker":"IPCM","date":"2015-08-19","pret":-0.00013,"close":79.18}
{"ticker":"IPCM","date":"2015-08-20","pret":-0.00303,"close":79.07}
{"ticker":"IPCM","date":"2015-08-21","pret":-0.0019,"close":79.5}
{"ticker":"IPCM","date":"2015-08-24","pret":0.00051,"close":79.05}
{"ticker":"IPCM","date":"2015-08-25","pret":0.00454,"close":79.04}
{"ticker":"IPCM","date":"2015-08-26","pret":-0.00189,"close":79.05}
{"ticker":"IPCM","date":"2015-08-27","pret":-0.00151,"close":79.14}
{"ticker":"IPCM","date":"2015-08-28","pret":-0.00139,"close":79.44}
{"ticker":"IPCM","date":"2015-08-31","pret":0.00215,"close":79.4}
{"ticker":"IPCM","date":"2015-09-01","pret":-0.0005,"close":79.45}
{"ticker":"IPCM","date":"2015-09-02","pret":0.00403,"close":79.5}
{"ticker":"IPCM","date":"2015-09-03","pret":0.00038,"close":79.2}
{"ticker":"IPCM","date":"2015-09-04","pret":-0.00668,"close":79.13}
{"ticker":"IPCM","date":"2015-09-08","pret":0.00492,"close":79.22}
{"ticker":"IPCM","date":"2015-09-09","pret":-0.00076,"close":79.45}
{"ticker":"IPCM","date":"2015-09-10","pret":0.00088,"close":79.51}
{"ticker":"IPCM","date":"2015-09-11","pret":0.00038,"close":79.52}
{"ticker":"IPCM","date":"2015-09-14","pret":0.00063,"close":79.45}
{"ticker":"IPCM","date":"2015-09-15","pret":-0.00038,"close":79.46}
{"ticker":"IPCM","date":"2015-09-16","pret":0.00013,"close":79.29}
{"ticker":"IPCM","date":"2015-09-17","pret":-0.00214,"close":79.2}
{"ticker":"IPCM","date":"2015-09-18","pret":-0.00202,"close":79.05}
{"ticker":"IPCM","date":"2015-09-21","pret":0.00265,"close":79.24}
{"ticker":"IPCM","date":"2015-09-22","pret":-0.00683,"close":79.19}
{"ticker":"IPCM","date":"2015-09-23","pret":0.00481,"close":79.22}
{"ticker":"IPCM","date":"2015-09-24","pret":-0.00025,"close":79.25}
{"ticker":"IPCM","date":"2015-09-25","pret":0.00139,"close":79.2}
{"ticker":"IPCM","date":"2015-09-28","pret":-0.00164,"close":78.73}
{"ticker":"IPCM","date":"2015-09-29","pret":-0.00253,"close":76.65}
{"ticker":"IPCM","date":"2015-09-30","pret":-0.0206,"close":77.69}
{"ticker":"IPCM","date":"2015-10-01","pret":0.00644,"close":78.35}
{"ticker":"IPCM","date":"2015-10-02","pret":0.00346,"close":78.82}
{"ticker":"IPCM","date":"2015-10-05","pret":0.01095,"close":79.1}
{"ticker":"IPCM","date":"2015-10-06","pret":0.00228,"close":79.06}
{"ticker":"IPCM","date":"2015-10-07","pret":0.0005,"close":79.21}
{"ticker":"IPCM","date":"2015-10-08","pret":-0.00013,"close":79.15}
{"ticker":"IPCM","date":"2015-10-09","pret":-0.00063,"close":79.25}
{"ticker":"IPCM","date":"2015-10-12","pret":0.00265,"close":79.23}
{"ticker":"IPCM","date":"2015-10-13","pret":-0.00189,"close":79.15}
{"ticker":"IPCM","date":"2015-10-14","pret":-0.00013,"close":79.1}
{"ticker":"IPCM","date":"2015-10-15","pret":-0.00076,"close":79.47}
{"ticker":"IPCM","date":"2015-10-16","pret":0.00743,"close":79.62}
{"ticker":"IPCM","date":"2015-10-19","pret":-0.00063,"close":79.65}
{"ticker":"IPCM","date":"2015-10-20","pret":-0.00088,"close":79.61}
{"ticker":"IPCM","date":"2015-10-21","pret":0,"close":79.63}
{"ticker":"IPCM","date":"2015-10-22","pret":0.00126,"close":79.07}
{"ticker":"IPCM","date":"2015-10-23","pret":-0.00465,"close":79.22}
{"ticker":"IPCM","date":"2015-10-26","pret":0.00025,"close":79.29}
{"ticker":"IPCM","date":"2015-10-27","pret":-0.00252,"close":79.2}
{"ticker":"IPCM","date":"2015-10-28","pret":-0.00164,"close":78.86}
{"ticker":"IPCM","date":"2015-10-29","pret":-0.00139,"close":78.35}
{"ticker":"IPCM","date":"2015-10-30","pret":-0.00394,"close":78.5}
{"ticker":"IPCM","date":"2015-11-02","pret":-0.00127,"close":78.78}
{"ticker":"IPCM","date":"2015-11-03","pret":0.0028,"close":78.94}
{"ticker":"IPCM","date":"2015-11-04","pret":0.00482,"close":79.6}
{"ticker":"IPCM","date":"2015-11-05","pret":0.00605,"close":79.75}
{"ticker":"IPCM","date":"2015-11-06","pret":0,"close":79.72}
{"ticker":"IPCM","date":"2015-11-09","pret":0.00176,"close":79.83}
{"ticker":"IPCM","date":"2015-11-10","pret":0.00025,"close":79.89}
{"ticker":"IPCM","date":"2015-11-11","pret":0.00138,"close":79.85}
{"ticker":"IPCM","date":"2015-11-12","pret":0,"close":79.85}
{"ticker":"IPCM","date":"2015-11-13","pret":-0.00088,"close":80.03}
{"ticker":"IPCM","date":"2015-11-16","pret":0.00313,"close":80.12}
{"ticker":"IPCM","date":"2015-11-17","pret":0.00112,"close":80.17}
{"ticker":"IPCM","date":"2015-11-18","pret":0.00075,"close":80.17}
{"ticker":"IPCM","date":"2015-11-19","pret":0,"close":80.16}
{"ticker":"IPCM","date":"2015-11-20","pret":0.00012,"close":80.17}
{"ticker":"IPCM","date":"2015-11-23"}
{"ticker":"IPCM","date":"2015-11-24"}
{"ticker":"IPCM","date":"2015-11-25"}
{"ticker":"IPCM","date":"2015-11-26"}
{"ticker":"IPCM","date":"2015-11-27"}
{"ticker":"IPCM","date":"2015-11-30"}
{"ticker":"IPCM","date":"2015-12-01"}
{"ticker":"IPCM","date":"2015-12-02"}
{"ticker":"IPCM","date":"2015-12-03"}
{"ticker":"IPCM","date":"2015-12-04"}
{"ticker":"IPCM","date":"2015-12-07"}
{"ticker":"IPCM","date":"2015-12-08"}
{"ticker":"IPCM","date":"2015-12-09"}
{"ticker":"IPCM","date":"2015-12-10"}
{"ticker":"IPCM","date":"2015-12-11"}
{"ticker":"IPCM","date":"2015-12-14"}
{"ticker":"IPCM","date":"2015-12-15"}
{"ticker":"IPCM","date":"2015-12-16"}
{"ticker":"IPCM","date":"2015-12-17"}
{"ticker":"IPCM","date":"2015-12-18"}
{"ticker":"IPCM","date":"2015-12-21"}
{"ticker":"IPCM","date":"2015-12-22"}
{"ticker":"IPCM","date":"2015-12-23"}
{"ticker":"IPCM","date":"2015-12-24"}
{"ticker":"IPCM","date":"2015-12-28"}
{"ticker":"IPCM","date":"2015-12-29"}
{"ticker":"IPCM","date":"2015-12-30"}
{"ticker":"IPCM","date":"2015-12-31"}
{"ticker":"IPCM","date":"2016-01-04"}
{"ticker":"IPCM","date":"2016-01-05"}
{"ticker":"IPG","date":"2015-01-02","pret":0.00144,"close":20.25}
{"ticker":"IPG","date":"2015-01-05","pret":-0.03316,"close":19.67}
{"ticker":"IPG","date":"2015-01-06","pret":-0.02714,"close":19.14}
{"ticker":"IPG","date":"2015-01-07","pret":-0.01695,"close":19.64}
{"ticker":"IPG","date":"2015-01-08","pret":0.0276,"close":20.55}
{"ticker":"IPG","date":"2015-01-09","pret":0.03662,"close":20.29}
{"ticker":"IPG","date":"2015-01-12","pret":-0.01468,"close":20.18}
{"ticker":"IPG","date":"2015-01-13","pret":0.00688,"close":20.26}
{"ticker":"IPG","date":"2015-01-14","pret":-0.02178,"close":20.08}
{"ticker":"IPG","date":"2015-01-15","pret":0.00698,"close":19.66}
{"ticker":"IPG","date":"2015-01-16","pret":-0.02516,"close":19.77}
{"ticker":"IPG","date":"2015-01-20","pret":0.0066,"close":19.79}
{"ticker":"IPG","date":"2015-01-21","pret":-0.00304,"close":20.23}
{"ticker":"IPG","date":"2015-01-22","pret":0.03591,"close":20.86}
{"ticker":"IPG","date":"2015-01-23","pret":0.02229,"close":20.59}
{"ticker":"IPG","date":"2015-01-26","pret":-0.01691,"close":20.75}
{"ticker":"IPG","date":"2015-01-27","pret":-0.00488,"close":20.36}
{"ticker":"IPG","date":"2015-01-28","pret":0.00391,"close":19.75}
{"ticker":"IPG","date":"2015-01-29","pret":-0.03676,"close":20.28}
{"ticker":"IPG","date":"2015-01-30","pret":0.01606,"close":19.94}
{"ticker":"IPG","date":"2015-02-02","pret":-0.00399,"close":20.2}
{"ticker":"IPG","date":"2015-02-03","pret":0.01686,"close":20.61}
{"ticker":"IPG","date":"2015-02-04","pret":0.01173,"close":20.58}
{"ticker":"IPG","date":"2015-02-05","pret":0.00146,"close":20.86}
{"ticker":"IPG","date":"2015-02-06","pret":0.01158,"close":20.46}
{"ticker":"IPG","date":"2015-02-09","pret":-0.02575,"close":20.82}
{"ticker":"IPG","date":"2015-02-10","pret":0.02814,"close":20.84}
{"ticker":"IPG","date":"2015-02-11","pret":-0.00336,"close":20.8}
{"ticker":"IPG","date":"2015-02-12","pret":0,"close":21.16}
{"ticker":"IPG","date":"2015-02-13","pret":0.02419,"close":22.1}
{"ticker":"IPG","date":"2015-02-17","pret":0.03409,"close":22.35}
{"ticker":"IPG","date":"2015-02-18","pret":0.00812,"close":22.26}
{"ticker":"IPG","date":"2015-02-19","pret":0,"close":22.31}
{"ticker":"IPG","date":"2015-02-20","pret":-0.0009,"close":22.43}
{"ticker":"IPG","date":"2015-02-23","pret":0.00538,"close":22.51}
{"ticker":"IPG","date":"2015-02-24","pret":0.00669,"close":22.47}
{"ticker":"IPG","date":"2015-02-25","pret":-0.00044,"close":22.49}
{"ticker":"IPG","date":"2015-02-26","pret":-0.00445,"close":22.46}
{"ticker":"IPG","date":"2015-02-27","pret":0.00445,"close":22.3}
{"ticker":"IPG","date":"2015-03-02","pret":-0.01028,"close":22.5}
{"ticker":"IPG","date":"2015-03-03","pret":0.00537,"close":22.45}
{"ticker":"IPG","date":"2015-03-04","pret":0.00134,"close":22.39}
{"ticker":"IPG","date":"2015-03-05","pret":0.00223,"close":22.02}
{"ticker":"IPG","date":"2015-03-06","pret":-0.02524,"close":21.76}
{"ticker":"IPG","date":"2015-03-09","pret":-0.00503,"close":21.84}
{"ticker":"IPG","date":"2015-03-10","pret":-0.00414,"close":21.68}
{"ticker":"IPG","date":"2015-03-11","pret":0.00092,"close":21.33}
{"ticker":"IPG","date":"2015-03-12","pret":-0.0125,"close":21.7}
{"ticker":"IPG","date":"2015-03-13","pret":0.01066,"close":21.54}
{"ticker":"IPG","date":"2015-03-16","pret":-0.00323,"close":21.91}
{"ticker":"IPG","date":"2015-03-17","pret":0.00737,"close":21.69}
{"ticker":"IPG","date":"2015-03-18","pret":-0.00414,"close":21.93}
{"ticker":"IPG","date":"2015-03-19","pret":0.00826,"close":21.91}
{"ticker":"IPG","date":"2015-03-20","pret":0.00547,"close":22.09}
{"ticker":"IPG","date":"2015-03-23","pret":0.00454,"close":22.06}
{"ticker":"IPG","date":"2015-03-24","pret":-0.00408,"close":22.04}
{"ticker":"IPG","date":"2015-03-25","pret":0.00182,"close":21.67}
{"ticker":"IPG","date":"2015-03-26","pret":-0.02295,"close":21.76}
{"ticker":"IPG","date":"2015-03-27","pret":0.00924,"close":22.06}
{"ticker":"IPG","date":"2015-03-30","pret":0.02004,"close":22.1}
{"ticker":"IPG","date":"2015-03-31","pret":-0.00588,"close":22.12}
{"ticker":"IPG","date":"2015-04-01","pret":-0.00045,"close":21.96}
{"ticker":"IPG","date":"2015-04-02","pret":-0.00227,"close":22.12}
{"ticker":"IPG","date":"2015-04-06","pret":-0.00091,"close":22.14}
{"ticker":"IPG","date":"2015-04-07","pret":0.00861,"close":21.79}
{"ticker":"IPG","date":"2015-04-08","pret":-0.01317,"close":21.93}
{"ticker":"IPG","date":"2015-04-09","pret":0.00274,"close":21.75}
{"ticker":"IPG","date":"2015-04-10","pret":-0.0087,"close":21.81}
{"ticker":"IPG","date":"2015-04-13","pret":-0.00785,"close":21.61}
{"ticker":"IPG","date":"2015-04-14","pret":-0.00093,"close":21.66}
{"ticker":"IPG","date":"2015-04-15","pret":0.00786,"close":21.35}
{"ticker":"IPG","date":"2015-04-16","pret":-0.01718,"close":21.07}
{"ticker":"IPG","date":"2015-04-17","pret":-0.0213,"close":20.83}
{"ticker":"IPG","date":"2015-04-20","pret":0.00287,"close":20.86}
{"ticker":"IPG","date":"2015-04-21","pret":0.00143,"close":21.14}
{"ticker":"IPG","date":"2015-04-22","pret":0.00759,"close":21.34}
{"ticker":"IPG","date":"2015-04-23","pret":0.00848,"close":21.16}
{"ticker":"IPG","date":"2015-04-24","pret":0.02683,"close":21.79}
{"ticker":"IPG","date":"2015-04-27","pret":-0.00595,"close":20.8}
{"ticker":"IPG","date":"2015-04-28","pret":-0.04989,"close":21.06}
{"ticker":"IPG","date":"2015-04-29","pret":0.01342,"close":20.75}
{"ticker":"IPG","date":"2015-04-30","pret":-0.01198,"close":20.84}
{"ticker":"IPG","date":"2015-05-01","pret":0.01198,"close":21.01}
{"ticker":"IPG","date":"2015-05-04","pret":0.00285,"close":21.07}
{"ticker":"IPG","date":"2015-05-05","pret":-0.00285,"close":20.83}
{"ticker":"IPG","date":"2015-05-06","pret":-0.00286,"close":20.68}
{"ticker":"IPG","date":"2015-05-07","pret":-0.01443,"close":20.71}
{"ticker":"IPG","date":"2015-05-08","pret":0.01634,"close":21.01}
{"ticker":"IPG","date":"2015-05-11","pret":0.00095,"close":21.03}
{"ticker":"IPG","date":"2015-05-12","pret":-0.00573,"close":20.85}
{"ticker":"IPG","date":"2015-05-13","pret":-0.00192,"close":20.8}
{"ticker":"IPG","date":"2015-05-14","pret":0.00574,"close":21.14}
{"ticker":"IPG","date":"2015-05-15","pret":0.01044,"close":21.08}
{"ticker":"IPG","date":"2015-05-18","pret":-0.00426,"close":21.26}
{"ticker":"IPG","date":"2015-05-19","pret":0.01178,"close":20.95}
{"ticker":"IPG","date":"2015-05-20","pret":-0.01511,"close":20.91}
{"ticker":"IPG","date":"2015-05-21","pret":-0.00525,"close":21.02}
{"ticker":"IPG","date":"2015-05-22","pret":0.00382,"close":20.92}
{"ticker":"IPG","date":"2015-05-26","pret":-0.00573,"close":20.65}
{"ticker":"IPG","date":"2015-05-27","pret":-0.01011,"close":20.75}
{"ticker":"IPG","date":"2015-05-28","pret":0.00435,"close":20.64}
{"ticker":"IPG","date":"2015-05-29","pret":-0.01115,"close":20.42}
{"ticker":"IPG","date":"2015-06-01","pret":-0.00342,"close":20.43}
{"ticker":"IPG","date":"2015-06-02","pret":-0.00392,"close":20.52}
{"ticker":"IPG","date":"2015-06-03","pret":0.00831,"close":20.63}
{"ticker":"IPG","date":"2015-06-04","pret":-0.00244,"close":20.21}
{"ticker":"IPG","date":"2015-06-05","pret":-0.01624,"close":20.19}
{"ticker":"IPG","date":"2015-06-08","pret":0.00099,"close":19.96}
{"ticker":"IPG","date":"2015-06-09","pret":-0.01046,"close":19.87}
{"ticker":"IPG","date":"2015-06-10","pret":-0.002,"close":20.17}
{"ticker":"IPG","date":"2015-06-11","pret":0.01296,"close":20.15}
{"ticker":"IPG","date":"2015-06-12","pret":-0.00796,"close":19.98}
{"ticker":"IPG","date":"2015-06-15","pret":-0.01155,"close":19.89}
{"ticker":"IPG","date":"2015-06-16","pret":0.00705,"close":20.1}
{"ticker":"IPG","date":"2015-06-17","pret":0.00998,"close":20.04}
{"ticker":"IPG","date":"2015-06-18","pret":-0.00249,"close":20.23}
{"ticker":"IPG","date":"2015-06-19","pret":0.00447,"close":20.11}
{"ticker":"IPG","date":"2015-06-22","pret":0.00099,"close":20.21}
{"ticker":"IPG","date":"2015-06-23","pret":0.0005,"close":19.93}
{"ticker":"IPG","date":"2015-06-24","pret":-0.01646,"close":19.64}
{"ticker":"IPG","date":"2015-06-25","pret":-0.00656,"close":19.79}
{"ticker":"IPG","date":"2015-06-26","pret":0.00354,"close":19.7}
{"ticker":"IPG","date":"2015-06-29","pret":-0.01525,"close":19.1}
{"ticker":"IPG","date":"2015-06-30","pret":-0.01445,"close":19.27}
{"ticker":"IPG","date":"2015-07-01","pret":0.00931,"close":19.4}
{"ticker":"IPG","date":"2015-07-02","pret":-0.00361,"close":19.27}
{"ticker":"IPG","date":"2015-07-06","pret":-0.01458,"close":19.07}
{"ticker":"IPG","date":"2015-07-07","pret":0.00366,"close":19.34}
{"ticker":"IPG","date":"2015-07-08","pret":0.00261,"close":19}
{"ticker":"IPG","date":"2015-07-09","pret":0.0052,"close":19.29}
{"ticker":"IPG","date":"2015-07-10","pret":0.01339,"close":19.65}
{"ticker":"IPG","date":"2015-07-13","pret":0.0117,"close":19.88}
{"ticker":"IPG","date":"2015-07-14","pret":0.00202,"close":19.91}
{"ticker":"IPG","date":"2015-07-15","pret":0.00503,"close":19.78}
{"ticker":"IPG","date":"2015-07-16","pret":-0.00151,"close":20.11}
{"ticker":"IPG","date":"2015-07-17","pret":0.0115,"close":20.12}
{"ticker":"IPG","date":"2015-07-20","pret":-0.00299,"close":19.99}
{"ticker":"IPG","date":"2015-07-21","pret":-0.0045,"close":19.8}
{"ticker":"IPG","date":"2015-07-22","pret":-0.00956,"close":20.87}
{"ticker":"IPG","date":"2015-07-23","pret":0.05794,"close":20.77}
{"ticker":"IPG","date":"2015-07-24","pret":-0.00382,"close":20.8}
{"ticker":"IPG","date":"2015-07-27","pret":-0.00818,"close":20.62}
{"ticker":"IPG","date":"2015-07-28","pret":0.00241,"close":21.08}
{"ticker":"IPG","date":"2015-07-29","pret":0.01387,"close":21.19}
{"ticker":"IPG","date":"2015-07-30","pret":0.00379,"close":21.22}
{"ticker":"IPG","date":"2015-07-31","pret":0.00848,"close":21.3}
{"ticker":"IPG","date":"2015-08-03","pret":0.00047,"close":21.1}
{"ticker":"IPG","date":"2015-08-04","pret":-0.01037,"close":21.1}
{"ticker":"IPG","date":"2015-08-05","pret":0.00661,"close":21.15}
{"ticker":"IPG","date":"2015-08-06","pret":-0.0033,"close":20.75}
{"ticker":"IPG","date":"2015-08-07","pret":-0.02004,"close":20.9}
{"ticker":"IPG","date":"2015-08-10","pret":0.01767,"close":21.16}
{"ticker":"IPG","date":"2015-08-11","pret":-0.00475,"close":21.27}
{"ticker":"IPG","date":"2015-08-12","pret":-0.00238,"close":21.3}
{"ticker":"IPG","date":"2015-08-13","pret":0.01655,"close":21.08}
{"ticker":"IPG","date":"2015-08-14","pret":-0.01037,"close":21.15}
{"ticker":"IPG","date":"2015-08-17","pret":0,"close":21.22}
{"ticker":"IPG","date":"2015-08-18","pret":0.00473,"close":21.01}
{"ticker":"IPG","date":"2015-08-19","pret":-0.0133,"close":20.96}
{"ticker":"IPG","date":"2015-08-20","pret":-0.01057,"close":20.24}
{"ticker":"IPG","date":"2015-08-21","pret":-0.0344,"close":19.61}
{"ticker":"IPG","date":"2015-08-24","pret":-0.07096,"close":18.74}
{"ticker":"IPG","date":"2015-08-25","pret":0.03792,"close":18.49}
{"ticker":"IPG","date":"2015-08-26","pret":-0.02194,"close":19.1}
{"ticker":"IPG","date":"2015-08-27","pret":0.01832,"close":19.24}
{"ticker":"IPG","date":"2015-08-28","pret":-0.00572,"close":19.18}
{"ticker":"IPG","date":"2015-08-31","pret":-0.00104,"close":18.88}
{"ticker":"IPG","date":"2015-09-01","pret":-0.03778,"close":18.27}
{"ticker":"IPG","date":"2015-09-02","pret":0.00325,"close":18.89}
{"ticker":"IPG","date":"2015-09-03","pret":0.02298,"close":19.14}
{"ticker":"IPG","date":"2015-09-04","pret":-0.00689,"close":18.83}
{"ticker":"IPG","date":"2015-09-08","pret":0.01949,"close":19.45}
{"ticker":"IPG","date":"2015-09-09","pret":0.02218,"close":19.15}
{"ticker":"IPG","date":"2015-09-10","pret":-0.02636,"close":19.22}
{"ticker":"IPG","date":"2015-09-11","pret":0.01353,"close":19.66}
{"ticker":"IPG","date":"2015-09-14","pret":0.01386,"close":19.8}
{"ticker":"IPG","date":"2015-09-15","pret":0.01065,"close":19.86}
{"ticker":"IPG","date":"2015-09-16","pret":0.00352,"close":20.28}
{"ticker":"IPG","date":"2015-09-17","pret":0.0199,"close":20.48}
{"ticker":"IPG","date":"2015-09-18","pret":-0.00543,"close":20.13}
{"ticker":"IPG","date":"2015-09-21","pret":0.00297,"close":20.12}
{"ticker":"IPG","date":"2015-09-22","pret":-0.025,"close":19.7}
{"ticker":"IPG","date":"2015-09-23","pret":-0.00355,"close":19.62}
{"ticker":"IPG","date":"2015-09-24","pret":-0.00765,"close":19.47}
{"ticker":"IPG","date":"2015-09-25","pret":0.00205,"close":19.3}
{"ticker":"IPG","date":"2015-09-28","pret":-0.01857,"close":18.84}
{"ticker":"IPG","date":"2015-09-29","pret":-0.01574,"close":18.74}
{"ticker":"IPG","date":"2015-09-30","pret":0.00211,"close":19.13}
{"ticker":"IPG","date":"2015-10-01","pret":0.00841,"close":19.19}
{"ticker":"IPG","date":"2015-10-02","pret":-0.01158,"close":19.64}
{"ticker":"IPG","date":"2015-10-05","pret":0.04351,"close":20.03}
{"ticker":"IPG","date":"2015-10-06","pret":0.01459,"close":20.06}
{"ticker":"IPG","date":"2015-10-07","pret":0.00647,"close":20.26}
{"ticker":"IPG","date":"2015-10-08","pret":0.0005,"close":20.89}
{"ticker":"IPG","date":"2015-10-09","pret":0.03748,"close":21.04}
{"ticker":"IPG","date":"2015-10-12","pret":0.00619,"close":20.96}
{"ticker":"IPG","date":"2015-10-13","pret":-0.01098,"close":20.96}
{"ticker":"IPG","date":"2015-10-14","pret":0.00527,"close":20.85}
{"ticker":"IPG","date":"2015-10-15","pret":0.00238,"close":21.24}
{"ticker":"IPG","date":"2015-10-16","pret":0.01794,"close":21.19}
{"ticker":"IPG","date":"2015-10-19","pret":-0.01082,"close":21.4}
{"ticker":"IPG","date":"2015-10-20","pret":0.01269,"close":21.39}
{"ticker":"IPG","date":"2015-10-21","pret":0.01576,"close":21.72}
{"ticker":"IPG","date":"2015-10-22","pret":0.00961,"close":22.18}
{"ticker":"IPG","date":"2015-10-23","pret":0.01894,"close":22.4}
{"ticker":"IPG","date":"2015-10-26","pret":0.00134,"close":22.62}
{"ticker":"IPG","date":"2015-10-27","pret":0.00578,"close":22.48}
{"ticker":"IPG","date":"2015-10-28","pret":0.00266,"close":22.71}
{"ticker":"IPG","date":"2015-10-29","pret":0.00133,"close":22.76}
{"ticker":"IPG","date":"2015-10-30","pret":0.00617,"close":22.93}
{"ticker":"IPG","date":"2015-11-02","pret":0.00613,"close":23.47}
{"ticker":"IPG","date":"2015-11-03","pret":0.02159,"close":23.28}
{"ticker":"IPG","date":"2015-11-04","pret":-0.00428,"close":23}
{"ticker":"IPG","date":"2015-11-05","pret":-0.01339,"close":22.76}
{"ticker":"IPG","date":"2015-11-06","pret":-0.01269,"close":22.82}
{"ticker":"IPG","date":"2015-11-09","pret":0.0022,"close":22.67}
{"ticker":"IPG","date":"2015-11-10","pret":-0.00617,"close":23.03}
{"ticker":"IPG","date":"2015-11-11","pret":0.02316,"close":23.04}
{"ticker":"IPG","date":"2015-11-12","pret":-0.0148,"close":22.87}
{"ticker":"IPG","date":"2015-11-13","pret":0.00219,"close":22.45}
{"ticker":"IPG","date":"2015-11-16","pret":-0.01854,"close":22.81}
{"ticker":"IPG","date":"2015-11-17","pret":0.01723,"close":22.67}
{"ticker":"IPG","date":"2015-11-18","pret":-0.00351,"close":23.12}
{"ticker":"IPG","date":"2015-11-19","pret":0.0157,"close":23.3}
{"ticker":"IPG","date":"2015-11-20","pret":0.01418,"close":23.35}
{"ticker":"IPG","date":"2015-11-23","pret":-0.00299,"close":23.35}
{"ticker":"IPG","date":"2015-11-24","pret":-0.00946,"close":22.97}
{"ticker":"IPG","date":"2015-11-25","pret":-0.0065,"close":23.16}
{"ticker":"IPG","date":"2015-11-26"}
{"ticker":"IPG","date":"2015-11-27","pret":0.00217,"close":23.15}
{"ticker":"IPG","date":"2015-11-30","pret":0.00735,"close":23}
{"ticker":"IPG","date":"2015-12-01","pret":-0.00345,"close":23.34}
{"ticker":"IPG","date":"2015-12-02","pret":0.00603,"close":23.05}
{"ticker":"IPG","date":"2015-12-03","pret":-0.00474,"close":22.95}
{"ticker":"IPG","date":"2015-12-04","pret":-0.00606,"close":23.44}
{"ticker":"IPG","date":"2015-12-07","pret":0.01765,"close":23.52}
{"ticker":"IPG","date":"2015-12-08","pret":-0.00299,"close":23.55}
{"ticker":"IPG","date":"2015-12-09","pret":0.00043,"close":23.15}
{"ticker":"IPG","date":"2015-12-10","pret":-0.0073,"close":23.29}
{"ticker":"IPG","date":"2015-12-11","pret":-0.0117,"close":22.39}
{"ticker":"IPG","date":"2015-12-14","pret":-0.02026,"close":22.47}
{"ticker":"IPG","date":"2015-12-15","pret":0.00798,"close":22.39}
{"ticker":"IPG","date":"2015-12-16","pret":-0.00265,"close":22.83}
{"ticker":"IPG","date":"2015-12-17"}
{"ticker":"IPG","date":"2015-12-18","pret":0.00044,"close":22.68}
{"ticker":"IPG","date":"2015-12-21","pret":0.00881,"close":22.93}
{"ticker":"IPG","date":"2015-12-22","pret":0.0109,"close":23.29}
{"ticker":"IPG","date":"2015-12-23","pret":0.01677,"close":23.46}
{"ticker":"IPG","date":"2015-12-24","pret":0.00595,"close":23.55}
{"ticker":"IPG","date":"2015-12-28","pret":-0.00894,"close":23.5}
{"ticker":"IPG","date":"2015-12-29","pret":0.0119,"close":23.65}
{"ticker":"IPG","date":"2015-12-30","pret":-0.00212,"close":23.55}
{"ticker":"IPG","date":"2015-12-31","pret":-0.00595,"close":23.28}
{"ticker":"IPG","date":"2016-01-04","pret":-0.02502,"close":22.82}
{"ticker":"IPG","date":"2016-01-05","pret":0,"close":23.26}
{"ticker":"IPGP","date":"2015-01-02","pret":-0.00462,"close":73.98}
{"ticker":"IPGP","date":"2015-01-05","pret":-0.02399,"close":73.5}
{"ticker":"IPGP","date":"2015-01-06","pret":-0.00353,"close":73.27}
{"ticker":"IPGP","date":"2015-01-07","pret":0.00272,"close":73.2}
{"ticker":"IPGP","date":"2015-01-08","pret":0,"close":73.56}
{"ticker":"IPGP","date":"2015-01-09","pret":0.00041,"close":72.24}
{"ticker":"IPGP","date":"2015-01-12","pret":-0.02334,"close":71.06}
{"ticker":"IPGP","date":"2015-01-13","pret":0.00139,"close":71.18}
{"ticker":"IPGP","date":"2015-01-14","pret":-0.02571,"close":71.02}
{"ticker":"IPGP","date":"2015-01-15","pret":0.0168,"close":71.49}
{"ticker":"IPGP","date":"2015-01-16","pret":-0.00182,"close":72.97}
{"ticker":"IPGP","date":"2015-01-20","pret":0.02697,"close":73.62}
{"ticker":"IPGP","date":"2015-01-21","pret":0.00436,"close":74.04}
{"ticker":"IPGP","date":"2015-01-22","pret":0.00852,"close":74.26}
{"ticker":"IPGP","date":"2015-01-23","pret":0.00108,"close":75}
{"ticker":"IPGP","date":"2015-01-26","pret":0.00938,"close":75.86}
{"ticker":"IPGP","date":"2015-01-27","pret":0,"close":73.47}
{"ticker":"IPGP","date":"2015-01-28","pret":-0.01167,"close":73.82}
{"ticker":"IPGP","date":"2015-01-29","pret":-0.00541,"close":74.66}
{"ticker":"IPGP","date":"2015-01-30","pret":0.00703,"close":74.64}
{"ticker":"IPGP","date":"2015-02-02","pret":0.00323,"close":75.95}
{"ticker":"IPGP","date":"2015-02-03","pret":0.02138,"close":77.49}
{"ticker":"IPGP","date":"2015-02-04","pret":0.01007,"close":78.97}
{"ticker":"IPGP","date":"2015-02-05","pret":0.0234,"close":79.1}
{"ticker":"IPGP","date":"2015-02-06","pret":0.00304,"close":81.9}
{"ticker":"IPGP","date":"2015-02-09","pret":0.07185,"close":85.24}
{"ticker":"IPGP","date":"2015-02-10","pret":-0.00248,"close":86.7}
{"ticker":"IPGP","date":"2015-02-11","pret":0.02947,"close":87.15}
{"ticker":"IPGP","date":"2015-02-12","pret":0.00401,"close":87.2}
{"ticker":"IPGP","date":"2015-02-13","pret":-0.00965,"close":87.26}
{"ticker":"IPGP","date":"2015-02-17","pret":0.00713,"close":89.37}
{"ticker":"IPGP","date":"2015-02-18","pret":0.02255,"close":88.11}
{"ticker":"IPGP","date":"2015-02-19","pret":-0.02163,"close":88.3}
{"ticker":"IPGP","date":"2015-02-20","pret":0.03,"close":93.28}
{"ticker":"IPGP","date":"2015-02-23","pret":0.04434,"close":96.61}
{"ticker":"IPGP","date":"2015-02-24","pret":0.02881,"close":96.64}
{"ticker":"IPGP","date":"2015-02-25","pret":0.00052,"close":97.65}
{"ticker":"IPGP","date":"2015-02-26","pret":0.01006,"close":98.42}
{"ticker":"IPGP","date":"2015-02-27","pret":0.0001,"close":95.9}
{"ticker":"IPGP","date":"2015-03-02","pret":-0.02033,"close":96.17}
{"ticker":"IPGP","date":"2015-03-03","pret":0.00104,"close":97.99}
{"ticker":"IPGP","date":"2015-03-04","pret":0.02042,"close":97.35}
{"ticker":"IPGP","date":"2015-03-05","pret":-0.00491,"close":97.82}
{"ticker":"IPGP","date":"2015-03-06","pret":-0.00185,"close":95.8}
{"ticker":"IPGP","date":"2015-03-09","pret":-0.0121,"close":96.9}
{"ticker":"IPGP","date":"2015-03-10","pret":0.00291,"close":96.54}
{"ticker":"IPGP","date":"2015-03-11","pret":0.00383,"close":98.17}
{"ticker":"IPGP","date":"2015-03-12","pret":0.01375,"close":99.22}
{"ticker":"IPGP","date":"2015-03-13","pret":0.01175,"close":97.99}
{"ticker":"IPGP","date":"2015-03-16","pret":-0.0087,"close":99.46}
{"ticker":"IPGP","date":"2015-03-17","pret":0.01071,"close":99.21}
{"ticker":"IPGP","date":"2015-03-18","pret":-0.00393,"close":99.52}
{"ticker":"IPGP","date":"2015-03-19","pret":0.00574,"close":99.93}
{"ticker":"IPGP","date":"2015-03-20","pret":0.0074,"close":100}
{"ticker":"IPGP","date":"2015-03-23","pret":-0.03208,"close":96.08}
{"ticker":"IPGP","date":"2015-03-24","pret":-0.00847,"close":95.58}
{"ticker":"IPGP","date":"2015-03-25","pret":-0.00447,"close":91.99}
{"ticker":"IPGP","date":"2015-03-26","pret":-0.04801,"close":91.47}
{"ticker":"IPGP","date":"2015-03-27","pret":-0.00033,"close":92.07}
{"ticker":"IPGP","date":"2015-03-30","pret":0.01497,"close":95.81}
{"ticker":"IPGP","date":"2015-03-31","pret":0.02814,"close":92.7}
{"ticker":"IPGP","date":"2015-04-01","pret":-0.02739,"close":91.94}
{"ticker":"IPGP","date":"2015-04-02","pret":-0.01093,"close":91.65}
{"ticker":"IPGP","date":"2015-04-06","pret":-0.00022,"close":92.48}
{"ticker":"IPGP","date":"2015-04-07","pret":0.00651,"close":93.66}
{"ticker":"IPGP","date":"2015-04-08","pret":0.00968,"close":94.24}
{"ticker":"IPGP","date":"2015-04-09","pret":0.00917,"close":96.03}
{"ticker":"IPGP","date":"2015-04-10","pret":0.01965,"close":98.52}
{"ticker":"IPGP","date":"2015-04-13","pret":0.02952,"close":99.26}
{"ticker":"IPGP","date":"2015-04-14","pret":0.00634,"close":96.74}
{"ticker":"IPGP","date":"2015-04-15","pret":-0.02954,"close":99.25}
{"ticker":"IPGP","date":"2015-04-16","pret":0.0232,"close":97.98}
{"ticker":"IPGP","date":"2015-04-17","pret":-0.01938,"close":94.99}
{"ticker":"IPGP","date":"2015-04-20","pret":-0.01766,"close":96.62}
{"ticker":"IPGP","date":"2015-04-21","pret":0.01302,"close":96.14}
{"ticker":"IPGP","date":"2015-04-22","pret":-0.00155,"close":97.6}
{"ticker":"IPGP","date":"2015-04-23","pret":0.01246,"close":96.54}
{"ticker":"IPGP","date":"2015-04-24","pret":-0.01205,"close":94.5}
{"ticker":"IPGP","date":"2015-04-27","pret":-0.02062,"close":94.54}
{"ticker":"IPGP","date":"2015-04-28","pret":0.05583,"close":92.82}
{"ticker":"IPGP","date":"2015-04-29","pret":-0.0772,"close":92.49}
{"ticker":"IPGP","date":"2015-04-30","pret":-0.00966,"close":88.58}
{"ticker":"IPGP","date":"2015-05-01","pret":-0.03338,"close":90.62}
{"ticker":"IPGP","date":"2015-05-04","pret":0.02671,"close":92.44}
{"ticker":"IPGP","date":"2015-05-05","pret":0.01612,"close":91.37}
{"ticker":"IPGP","date":"2015-05-06","pret":-0.01064,"close":91.89}
{"ticker":"IPGP","date":"2015-05-07","pret":-0.00153,"close":92.95}
{"ticker":"IPGP","date":"2015-05-08","pret":0.02783,"close":94.17}
{"ticker":"IPGP","date":"2015-05-11","pret":-0.00234,"close":93.82}
{"ticker":"IPGP","date":"2015-05-12","pret":-0.00171,"close":93.82}
{"ticker":"IPGP","date":"2015-05-13","pret":0.00755,"close":95.15}
{"ticker":"IPGP","date":"2015-05-14","pret":0.01274,"close":96.7}
{"ticker":"IPGP","date":"2015-05-15","pret":0.01258,"close":95.01}
{"ticker":"IPGP","date":"2015-05-18","pret":-0.01994,"close":97.33}
{"ticker":"IPGP","date":"2015-05-19","pret":0.0293,"close":97.51}
{"ticker":"IPGP","date":"2015-05-20","pret":-0.00277,"close":96.37}
{"ticker":"IPGP","date":"2015-05-21","pret":-0.01032,"close":96.87}
{"ticker":"IPGP","date":"2015-05-22","pret":0.00559,"close":96.49}
{"ticker":"IPGP","date":"2015-05-26","pret":-0.01162,"close":94.92}
{"ticker":"IPGP","date":"2015-05-27","pret":-0.00303,"close":96.5}
{"ticker":"IPGP","date":"2015-05-28","pret":0.01124,"close":95.36}
{"ticker":"IPGP","date":"2015-05-29","pret":-0.01239,"close":94.84}
{"ticker":"IPGP","date":"2015-06-01","pret":0.00324,"close":96.41}
{"ticker":"IPGP","date":"2015-06-02","pret":0.01996,"close":96.68}
{"ticker":"IPGP","date":"2015-06-03","pret":-0.00957,"close":98.01}
{"ticker":"IPGP","date":"2015-06-04","pret":0.007,"close":97.59}
{"ticker":"IPGP","date":"2015-06-05","pret":0.00267,"close":98.55}
{"ticker":"IPGP","date":"2015-06-08","pret":0.01069,"close":94.75}
{"ticker":"IPGP","date":"2015-06-09","pret":-0.04623,"close":93.97}
{"ticker":"IPGP","date":"2015-06-10","pret":0.00244,"close":95.73}
{"ticker":"IPGP","date":"2015-06-11","pret":0.01606,"close":94.54}
{"ticker":"IPGP","date":"2015-06-12","pret":-0.02052,"close":92.84}
{"ticker":"IPGP","date":"2015-06-15","pret":-0.02225,"close":91.84}
{"ticker":"IPGP","date":"2015-06-16","pret":0.00206,"close":91.55}
{"ticker":"IPGP","date":"2015-06-17","pret":-0.00489,"close":91.2}
{"ticker":"IPGP","date":"2015-06-18","pret":-0.00536,"close":91.51}
{"ticker":"IPGP","date":"2015-06-19","pret":0.00612,"close":92.9}
{"ticker":"IPGP","date":"2015-06-22","pret":0.02187,"close":93.31}
{"ticker":"IPGP","date":"2015-06-23","pret":-0.00203,"close":94.23}
{"ticker":"IPGP","date":"2015-06-24","pret":-0.00224,"close":89.71}
{"ticker":"IPGP","date":"2015-06-25","pret":-0.03974,"close":85.88}
{"ticker":"IPGP","date":"2015-06-26","pret":-0.04324,"close":84.13}
{"ticker":"IPGP","date":"2015-06-29","pret":-0.03551,"close":82.26}
{"ticker":"IPGP","date":"2015-06-30","pret":-0.00121,"close":85.18}
{"ticker":"IPGP","date":"2015-07-01","pret":0.03438,"close":84.66}
{"ticker":"IPGP","date":"2015-07-02","pret":-0.01527,"close":82.92}
{"ticker":"IPGP","date":"2015-07-06","pret":-0.02444,"close":82.99}
{"ticker":"IPGP","date":"2015-07-07","pret":0.01193,"close":84.36}
{"ticker":"IPGP","date":"2015-07-08","pret":0.00204,"close":81.35}
{"ticker":"IPGP","date":"2015-07-09","pret":-0.00564,"close":83}
{"ticker":"IPGP","date":"2015-07-10","pret":0.011,"close":83.64}
{"ticker":"IPGP","date":"2015-07-13","pret":0.00699,"close":83.56}
{"ticker":"IPGP","date":"2015-07-14","pret":-0.00759,"close":84.98}
{"ticker":"IPGP","date":"2015-07-15","pret":0.01312,"close":83.83}
{"ticker":"IPGP","date":"2015-07-16","pret":-0.00778,"close":85.12}
{"ticker":"IPGP","date":"2015-07-17","pret":0.01107,"close":81.69}
{"ticker":"IPGP","date":"2015-07-20","pret":-0.03685,"close":80.39}
{"ticker":"IPGP","date":"2015-07-21","pret":-0.01963,"close":80.26}
{"ticker":"IPGP","date":"2015-07-22","pret":-0.01523,"close":80.62}
{"ticker":"IPGP","date":"2015-07-23","pret":0.01869,"close":81.4}
{"ticker":"IPGP","date":"2015-07-24","pret":0.00148,"close":80.21}
{"ticker":"IPGP","date":"2015-07-27","pret":-0.0144,"close":79.86}
{"ticker":"IPGP","date":"2015-07-28","pret":0.11828,"close":89.71}
{"ticker":"IPGP","date":"2015-07-29","pret":-0.01794,"close":93.3}
{"ticker":"IPGP","date":"2015-07-30","pret":0.05395,"close":92.56}
{"ticker":"IPGP","date":"2015-07-31","pret":-0.00279,"close":92.22}
{"ticker":"IPGP","date":"2015-08-03","pret":-0.00355,"close":92.34}
{"ticker":"IPGP","date":"2015-08-04","pret":-0.0103,"close":92.5}
{"ticker":"IPGP","date":"2015-08-05","pret":0.01288,"close":93.68}
{"ticker":"IPGP","date":"2015-08-06","pret":0.01155,"close":94.95}
{"ticker":"IPGP","date":"2015-08-07","pret":0.00287,"close":94.15}
{"ticker":"IPGP","date":"2015-08-10","pret":0.0074,"close":95.02}
{"ticker":"IPGP","date":"2015-08-11","pret":-0.01037,"close":94.09}
{"ticker":"IPGP","date":"2015-08-12","pret":-0.01382,"close":91.69}
{"ticker":"IPGP","date":"2015-08-13","pret":-0.0066,"close":91.25}
{"ticker":"IPGP","date":"2015-08-14","pret":-0.00883,"close":91.88}
{"ticker":"IPGP","date":"2015-08-17","pret":-0.00033,"close":92.01}
{"ticker":"IPGP","date":"2015-08-18","pret":0.00753,"close":91.27}
{"ticker":"IPGP","date":"2015-08-19","pret":-0.00994,"close":91.63}
{"ticker":"IPGP","date":"2015-08-20","pret":-0.00385,"close":87.6}
{"ticker":"IPGP","date":"2015-08-21","pret":-0.04706,"close":84.18}
{"ticker":"IPGP","date":"2015-08-24","pret":-0.09204,"close":81.81}
{"ticker":"IPGP","date":"2015-08-25","pret":0.07632,"close":81.6}
{"ticker":"IPGP","date":"2015-08-26","pret":-0.01038,"close":84.77}
{"ticker":"IPGP","date":"2015-08-27","pret":0.01915,"close":85.81}
{"ticker":"IPGP","date":"2015-08-28","pret":-0.0021,"close":85.88}
{"ticker":"IPGP","date":"2015-08-31","pret":-0.00152,"close":84.42}
{"ticker":"IPGP","date":"2015-09-01","pret":-0.04015,"close":81.58}
{"ticker":"IPGP","date":"2015-09-02","pret":0.00279,"close":83.83}
{"ticker":"IPGP","date":"2015-09-03","pret":0.01909,"close":82.43}
{"ticker":"IPGP","date":"2015-09-04","pret":-0.03239,"close":80.98}
{"ticker":"IPGP","date":"2015-09-08","pret":0.01488,"close":83.28}
{"ticker":"IPGP","date":"2015-09-09","pret":0.02037,"close":82.98}
{"ticker":"IPGP","date":"2015-09-10","pret":-0.02134,"close":82.49}
{"ticker":"IPGP","date":"2015-09-11","pret":-0.0084,"close":84.12}
{"ticker":"IPGP","date":"2015-09-14","pret":0.02664,"close":82.59}
{"ticker":"IPGP","date":"2015-09-15","pret":-0.02238,"close":81.44}
{"ticker":"IPGP","date":"2015-09-16","pret":-0.00561,"close":81.98}
{"ticker":"IPGP","date":"2015-09-17","pret":-0.00037,"close":81.98}
{"ticker":"IPGP","date":"2015-09-18","pret":-0.01318,"close":82.56}
{"ticker":"IPGP","date":"2015-09-21","pret":0.04154,"close":81.58}
{"ticker":"IPGP","date":"2015-09-22","pret":-0.03968,"close":80.64}
{"ticker":"IPGP","date":"2015-09-23","pret":0.00198,"close":79.75}
{"ticker":"IPGP","date":"2015-09-24","pret":-0.02679,"close":77.55}
{"ticker":"IPGP","date":"2015-09-25","pret":-0.00407,"close":75.63}
{"ticker":"IPGP","date":"2015-09-28","pret":-0.04548,"close":72.34}
{"ticker":"IPGP","date":"2015-09-29","pret":-0.03128,"close":74.55}
{"ticker":"IPGP","date":"2015-09-30","pret":0.03395,"close":75.97}
{"ticker":"IPGP","date":"2015-10-01","pret":0.01295,"close":77.11}
{"ticker":"IPGP","date":"2015-10-02","pret":0.00092,"close":77.3}
{"ticker":"IPGP","date":"2015-10-05","pret":0.02205,"close":79.08}
{"ticker":"IPGP","date":"2015-10-06","pret":0.01338,"close":79.19}
{"ticker":"IPGP","date":"2015-10-07","pret":0.01008,"close":81.53}
{"ticker":"IPGP","date":"2015-10-08","pret":0.02145,"close":81.87}
{"ticker":"IPGP","date":"2015-10-09","pret":0.00672,"close":81.6}
{"ticker":"IPGP","date":"2015-10-12","pret":-0.0125,"close":80.44}
{"ticker":"IPGP","date":"2015-10-13","pret":-0.02233,"close":76.29}
{"ticker":"IPGP","date":"2015-10-14","pret":-0.03518,"close":75.78}
{"ticker":"IPGP","date":"2015-10-15","pret":-0.00366,"close":78.41}
{"ticker":"IPGP","date":"2015-10-16","pret":0.0264,"close":77.11}
{"ticker":"IPGP","date":"2015-10-19","pret":-0.0213,"close":75.28}
{"ticker":"IPGP","date":"2015-10-20","pret":-0.01591,"close":75.04}
{"ticker":"IPGP","date":"2015-10-21","pret":0.00093,"close":73.12}
{"ticker":"IPGP","date":"2015-10-22","pret":-0.02264,"close":75.09}
{"ticker":"IPGP","date":"2015-10-23","pret":0.03068,"close":77.21}
{"ticker":"IPGP","date":"2015-10-26","pret":0.0072,"close":75.1}
{"ticker":"IPGP","date":"2015-10-27","pret":-0.07572,"close":79.42}
{"ticker":"IPGP","date":"2015-10-28","pret":0.10578,"close":83.89}
{"ticker":"IPGP","date":"2015-10-29","pret":0.05982,"close":80.69}
{"ticker":"IPGP","date":"2015-10-30","pret":-0.03445,"close":82.62}
{"ticker":"IPGP","date":"2015-11-02","pret":0.01519,"close":86.35}
{"ticker":"IPGP","date":"2015-11-03","pret":0.04294,"close":86.09}
{"ticker":"IPGP","date":"2015-11-04","pret":0.00163,"close":87.1}
{"ticker":"IPGP","date":"2015-11-05","pret":0.0088,"close":86.69}
{"ticker":"IPGP","date":"2015-11-06","pret":-0.00288,"close":88.2}
{"ticker":"IPGP","date":"2015-11-09","pret":0.01343,"close":89.04}
{"ticker":"IPGP","date":"2015-11-10","pret":0.00829,"close":88.99}
{"ticker":"IPGP","date":"2015-11-11","pret":0.01704,"close":90.8}
{"ticker":"IPGP","date":"2015-11-12","pret":-0.00167,"close":86.72}
{"ticker":"IPGP","date":"2015-11-13","pret":-0.03894,"close":85.57}
{"ticker":"IPGP","date":"2015-11-16","pret":-0.01282,"close":85.92}
{"ticker":"IPGP","date":"2015-11-17","pret":0.0127,"close":86.31}
{"ticker":"IPGP","date":"2015-11-18","pret":0.00681,"close":88.81}
{"ticker":"IPGP","date":"2015-11-19","pret":0.02409,"close":89.51}
{"ticker":"IPGP","date":"2015-11-20","pret":0.01216,"close":90.78}
{"ticker":"IPGP","date":"2015-11-23","pret":0.01026,"close":89.82}
{"ticker":"IPGP","date":"2015-11-24","pret":-0.02108,"close":89.9}
{"ticker":"IPGP","date":"2015-11-25","pret":0.01082,"close":89.76}
{"ticker":"IPGP","date":"2015-11-26"}
{"ticker":"IPGP","date":"2015-11-27","pret":0.00011,"close":91.78}
{"ticker":"IPGP","date":"2015-11-30","pret":0.0177,"close":91.19}
{"ticker":"IPGP","date":"2015-12-01","pret":0.00228,"close":92.12}
{"ticker":"IPGP","date":"2015-12-02","pret":-0.00359,"close":93.59}
{"ticker":"IPGP","date":"2015-12-03","pret":0.02521,"close":92.06}
{"ticker":"IPGP","date":"2015-12-04","pret":-0.02107,"close":92.14}
{"ticker":"IPGP","date":"2015-12-07","pret":-0.00326,"close":91.79}
{"ticker":"IPGP","date":"2015-12-08","pret":-0.00777,"close":91.88}
{"ticker":"IPGP","date":"2015-12-09","pret":0.00318,"close":89.67}
{"ticker":"IPGP","date":"2015-12-10","pret":-0.0217,"close":89.09}
{"ticker":"IPGP","date":"2015-12-11","pret":-0.01613,"close":88.29}
{"ticker":"IPGP","date":"2015-12-14","pret":0.00962,"close":88.25}
{"ticker":"IPGP","date":"2015-12-15","pret":0.0009,"close":90.32}
{"ticker":"IPGP","date":"2015-12-16","pret":0.02193,"close":90.53}
{"ticker":"IPGP","date":"2015-12-17"}
{"ticker":"IPGP","date":"2015-12-18","pret":-0.01018,"close":88.56}
{"ticker":"IPGP","date":"2015-12-21","pret":-0.00569,"close":89.17}
{"ticker":"IPGP","date":"2015-12-22","pret":0.00168,"close":89.55}
{"ticker":"IPGP","date":"2015-12-23","pret":0.00923,"close":91.4}
{"ticker":"IPGP","date":"2015-12-24","pret":0.01537,"close":91.46}
{"ticker":"IPGP","date":"2015-12-28","pret":-0.00623,"close":91.42}
{"ticker":"IPGP","date":"2015-12-29","pret":0.00634,"close":91.79}
{"ticker":"IPGP","date":"2015-12-30","pret":0.00011,"close":90.36}
{"ticker":"IPGP","date":"2015-12-31","pret":-0.0188,"close":89.16}
{"ticker":"IPGP","date":"2016-01-04","pret":-0.02643,"close":85.84}
{"ticker":"IPGP","date":"2016-01-05","pret":-0.01655,"close":83.39}
{"ticker":"IPHI","date":"2015-01-02","pret":0.02078,"close":17.74}
{"ticker":"IPHI","date":"2015-01-05","pret":-0.042,"close":19.34}
{"ticker":"IPHI","date":"2015-01-06","pret":0.088,"close":17.91}
{"ticker":"IPHI","date":"2015-01-07","pret":-0.06955,"close":18}
{"ticker":"IPHI","date":"2015-01-08","pret":0.00608,"close":18.22}
{"ticker":"IPHI","date":"2015-01-09","pret":0.00494,"close":18.57}
{"ticker":"IPHI","date":"2015-01-12","pret":0.01684,"close":18.77}
{"ticker":"IPHI","date":"2015-01-13","pret":0.02763,"close":18.81}
{"ticker":"IPHI","date":"2015-01-14","pret":-0.01691,"close":18.48}
{"ticker":"IPHI","date":"2015-01-15","pret":-0.0091,"close":18.1}
{"ticker":"IPHI","date":"2015-01-16","pret":-0.02616,"close":18.41}
{"ticker":"IPHI","date":"2015-01-20","pret":0.01752,"close":18.45}
{"ticker":"IPHI","date":"2015-01-21","pret":0.00325,"close":19}
{"ticker":"IPHI","date":"2015-01-22","pret":0.02931,"close":18.94}
{"ticker":"IPHI","date":"2015-01-23","pret":-0.00474,"close":20.5}
{"ticker":"IPHI","date":"2015-01-26","pret":0.0796,"close":20.87}
{"ticker":"IPHI","date":"2015-01-27","pret":0.00535,"close":20.76}
{"ticker":"IPHI","date":"2015-01-28","pret":0.013,"close":20.13}
{"ticker":"IPHI","date":"2015-01-29","pret":-0.03159,"close":20.16}
{"ticker":"IPHI","date":"2015-01-30","pret":-0.01442,"close":19.6}
{"ticker":"IPHI","date":"2015-02-02","pret":-0.01667,"close":19.47}
{"ticker":"IPHI","date":"2015-02-03","pret":-0.00664,"close":18.73}
{"ticker":"IPHI","date":"2015-02-04","pret":-0.0451,"close":18.8}
{"ticker":"IPHI","date":"2015-02-05","pret":0.01173,"close":18.8}
{"ticker":"IPHI","date":"2015-02-06","pret":0.01212,"close":18.5}
{"ticker":"IPHI","date":"2015-02-09","pret":-0.04008,"close":18.47}
{"ticker":"IPHI","date":"2015-02-10","pret":-0.01871,"close":20.11}
{"ticker":"IPHI","date":"2015-02-11","pret":0.11581,"close":20.4}
{"ticker":"IPHI","date":"2015-02-12","pret":0.01522,"close":20.65}
{"ticker":"IPHI","date":"2015-02-13","pret":-0.00098,"close":19.17}
{"ticker":"IPHI","date":"2015-02-17","pret":-0.06917,"close":19}
{"ticker":"IPHI","date":"2015-02-18","pret":-0.01422,"close":18.65}
{"ticker":"IPHI","date":"2015-02-19","pret":-0.00585,"close":18.61}
{"ticker":"IPHI","date":"2015-02-20","pret":-0.0075,"close":18.55}
{"ticker":"IPHI","date":"2015-02-23","pret":-0.00647,"close":18.35}
{"ticker":"IPHI","date":"2015-02-24","pret":-0.00978,"close":18.45}
{"ticker":"IPHI","date":"2015-02-25","pret":-0.00548,"close":18.6}
{"ticker":"IPHI","date":"2015-02-26","pret":0.02922,"close":18.62}
{"ticker":"IPHI","date":"2015-02-27","pret":-0.00481,"close":18.64}
{"ticker":"IPHI","date":"2015-03-02","pret":0.00214,"close":19.88}
{"ticker":"IPHI","date":"2015-03-03","pret":0.05665,"close":19.3}
{"ticker":"IPHI","date":"2015-03-04","pret":-0.03131,"close":19.01}
{"ticker":"IPHI","date":"2015-03-05","pret":-0.00943,"close":18.88}
{"ticker":"IPHI","date":"2015-03-06","pret":-0.01431,"close":18.67}
{"ticker":"IPHI","date":"2015-03-09","pret":-0.00374,"close":17.98}
{"ticker":"IPHI","date":"2015-03-10","pret":-0.04382,"close":17.45}
{"ticker":"IPHI","date":"2015-03-11","pret":-0.02036,"close":17.66}
{"ticker":"IPHI","date":"2015-03-12","pret":0.00342,"close":17.5}
{"ticker":"IPHI","date":"2015-03-13","pret":-0.00342,"close":17.63}
{"ticker":"IPHI","date":"2015-03-16","pret":0.01023,"close":17.49}
{"ticker":"IPHI","date":"2015-03-17","pret":-0.01769,"close":18}
{"ticker":"IPHI","date":"2015-03-18","pret":0.04668,"close":18.7}
{"ticker":"IPHI","date":"2015-03-19","pret":0.02817,"close":18.75}
{"ticker":"IPHI","date":"2015-03-20","pret":0.00267,"close":19.07}
{"ticker":"IPHI","date":"2015-03-23","pret":0.01218,"close":19.08}
{"ticker":"IPHI","date":"2015-03-24","pret":-0.00793,"close":18.85}
{"ticker":"IPHI","date":"2015-03-25","pret":-0.00106,"close":18.15}
{"ticker":"IPHI","date":"2015-03-26","pret":-0.04786,"close":18.16}
{"ticker":"IPHI","date":"2015-03-27","pret":0.00777,"close":18.43}
{"ticker":"IPHI","date":"2015-03-30","pret":0.02025,"close":18.22}
{"ticker":"IPHI","date":"2015-03-31","pret":-0.01969,"close":17.83}
{"ticker":"IPHI","date":"2015-04-01","pret":-0.01896,"close":17.77}
{"ticker":"IPHI","date":"2015-04-02","pret":0.00281,"close":17.59}
{"ticker":"IPHI","date":"2015-04-06","pret":-0.02214,"close":17.86}
{"ticker":"IPHI","date":"2015-04-07","pret":0.0449,"close":18.45}
{"ticker":"IPHI","date":"2015-04-08","pret":0.01363,"close":18.49}
{"ticker":"IPHI","date":"2015-04-09","pret":-0.0038,"close":18.45}
{"ticker":"IPHI","date":"2015-04-10","pret":0.00488,"close":18.31}
{"ticker":"IPHI","date":"2015-04-13","pret":-0.00597,"close":18.57}
{"ticker":"IPHI","date":"2015-04-14","pret":0.00975,"close":18.59}
{"ticker":"IPHI","date":"2015-04-15","pret":0.00912,"close":19.28}
{"ticker":"IPHI","date":"2015-04-16","pret":0.02894,"close":19.9}
{"ticker":"IPHI","date":"2015-04-17","pret":0.02611,"close":19.26}
{"ticker":"IPHI","date":"2015-04-20","pret":-0.02767,"close":18.81}
{"ticker":"IPHI","date":"2015-04-21","pret":-0.01624,"close":18.93}
{"ticker":"IPHI","date":"2015-04-22","pret":0.00211,"close":19.18}
{"ticker":"IPHI","date":"2015-04-23","pret":0.00473,"close":19.2}
{"ticker":"IPHI","date":"2015-04-24","pret":0.01043,"close":18.67}
{"ticker":"IPHI","date":"2015-04-27","pret":-0.01675,"close":18.34}
{"ticker":"IPHI","date":"2015-04-28","pret":-0.03654,"close":18.42}
{"ticker":"IPHI","date":"2015-04-29","pret":0.03496,"close":20.8}
{"ticker":"IPHI","date":"2015-04-30","pret":0.09233,"close":21.45}
{"ticker":"IPHI","date":"2015-05-01","pret":0.03876,"close":21.09}
{"ticker":"IPHI","date":"2015-05-04","pret":-0.02726,"close":21.13}
{"ticker":"IPHI","date":"2015-05-05","pret":-0.00048,"close":20.31}
{"ticker":"IPHI","date":"2015-05-06","pret":-0.01682,"close":21.48}
{"ticker":"IPHI","date":"2015-05-07","pret":0.03664,"close":21.65}
{"ticker":"IPHI","date":"2015-05-08","pret":0.0153,"close":21.53}
{"ticker":"IPHI","date":"2015-05-11","pret":-0.00925,"close":21.81}
{"ticker":"IPHI","date":"2015-05-12","pret":0.0225,"close":22.92}
{"ticker":"IPHI","date":"2015-05-13","pret":0.04354,"close":23.26}
{"ticker":"IPHI","date":"2015-05-14","pret":0.01681,"close":23.58}
{"ticker":"IPHI","date":"2015-05-15","pret":0.00682,"close":23.5}
{"ticker":"IPHI","date":"2015-05-18","pret":-0.00213,"close":23.96}
{"ticker":"IPHI","date":"2015-05-19","pret":0.01897,"close":23.59}
{"ticker":"IPHI","date":"2015-05-20","pret":-0.01218,"close":23.66}
{"ticker":"IPHI","date":"2015-05-21","pret":0.00084,"close":23.66}
{"ticker":"IPHI","date":"2015-05-22","pret":-0.00678,"close":23.67}
{"ticker":"IPHI","date":"2015-05-26","pret":0,"close":23.79}
{"ticker":"IPHI","date":"2015-05-27","pret":0.01099,"close":24.38}
{"ticker":"IPHI","date":"2015-05-28","pret":0.01957,"close":24.01}
{"ticker":"IPHI","date":"2015-05-29","pret":-0.00704,"close":23.94}
{"ticker":"IPHI","date":"2015-06-01","pret":-0.00333,"close":24.68}
{"ticker":"IPHI","date":"2015-06-02","pret":0.02591,"close":24.13}
{"ticker":"IPHI","date":"2015-06-03","pret":-0.01679,"close":24.75}
{"ticker":"IPHI","date":"2015-06-04","pret":0.01353,"close":24}
{"ticker":"IPHI","date":"2015-06-05","pret":-0.02474,"close":24.47}
{"ticker":"IPHI","date":"2015-06-08","pret":0.01902,"close":24.27}
{"ticker":"IPHI","date":"2015-06-09","pret":-0.00041,"close":24.52}
{"ticker":"IPHI","date":"2015-06-10","pret":0.00654,"close":25.34}
{"ticker":"IPHI","date":"2015-06-11","pret":0.01254,"close":24.97}
{"ticker":"IPHI","date":"2015-06-12","pret":0.00161,"close":25.02}
{"ticker":"IPHI","date":"2015-06-15","pret":-0.0012,"close":25.43}
{"ticker":"IPHI","date":"2015-06-16","pret":0.02068,"close":25.31}
{"ticker":"IPHI","date":"2015-06-17","pret":0.00039,"close":25.37}
{"ticker":"IPHI","date":"2015-06-18","pret":-0.00118,"close":26.24}
{"ticker":"IPHI","date":"2015-06-19","pret":0.03789,"close":25.56}
{"ticker":"IPHI","date":"2015-06-22","pret":-0.0238,"close":26.09}
{"ticker":"IPHI","date":"2015-06-23","pret":0.01351,"close":26.09}
{"ticker":"IPHI","date":"2015-06-24","pret":-0.03789,"close":24.84}
{"ticker":"IPHI","date":"2015-06-25","pret":-0.00439,"close":25.1}
{"ticker":"IPHI","date":"2015-06-26","pret":-0.0004,"close":23.88}
{"ticker":"IPHI","date":"2015-06-29","pret":-0.06188,"close":23.15}
{"ticker":"IPHI","date":"2015-06-30","pret":-0.0107,"close":22.86}
{"ticker":"IPHI","date":"2015-07-01","pret":-0.00388,"close":22.83}
{"ticker":"IPHI","date":"2015-07-02","pret":-0.00911,"close":22.82}
{"ticker":"IPHI","date":"2015-07-06","pret":-0.01139,"close":22.5}
{"ticker":"IPHI","date":"2015-07-07","pret":-0.00132,"close":22.15}
{"ticker":"IPHI","date":"2015-07-08","pret":-0.03915,"close":21.48}
{"ticker":"IPHI","date":"2015-07-09","pret":-0.0134,"close":20.95}
{"ticker":"IPHI","date":"2015-07-10","pret":0.00603,"close":22.36}
{"ticker":"IPHI","date":"2015-07-13","pret":0.03543,"close":22.4}
{"ticker":"IPHI","date":"2015-07-14","pret":-0.00313,"close":22.27}
{"ticker":"IPHI","date":"2015-07-15","pret":-0.00224,"close":21.82}
{"ticker":"IPHI","date":"2015-07-16","pret":-0.01811,"close":22.42}
{"ticker":"IPHI","date":"2015-07-17","pret":0.02124,"close":22.11}
{"ticker":"IPHI","date":"2015-07-20","pret":-0.01124,"close":21.58}
{"ticker":"IPHI","date":"2015-07-21","pret":-0.02519,"close":21.96}
{"ticker":"IPHI","date":"2015-07-22","pret":0.00139,"close":21.25}
{"ticker":"IPHI","date":"2015-07-23","pret":-0.01352,"close":22.14}
{"ticker":"IPHI","date":"2015-07-24","pret":0.03461,"close":21.91}
{"ticker":"IPHI","date":"2015-07-27","pret":-0.01232,"close":21.02}
{"ticker":"IPHI","date":"2015-07-28","pret":-0.02935,"close":21.15}
{"ticker":"IPHI","date":"2015-07-29","pret":-0.01909,"close":22.24}
{"ticker":"IPHI","date":"2015-07-30","pret":0.06439,"close":22.59}
{"ticker":"IPHI","date":"2015-07-31","pret":0.0219,"close":22.73}
{"ticker":"IPHI","date":"2015-08-03","pret":0.00265,"close":22.66}
{"ticker":"IPHI","date":"2015-08-04","pret":-0.00088,"close":21.9}
{"ticker":"IPHI","date":"2015-08-05","pret":-0.0291,"close":22.18}
{"ticker":"IPHI","date":"2015-08-06","pret":0.01801,"close":21.88}
{"ticker":"IPHI","date":"2015-08-07","pret":-0.03035,"close":22.5}
{"ticker":"IPHI","date":"2015-08-10","pret":0.0388,"close":23.04}
{"ticker":"IPHI","date":"2015-08-11","pret":0.00574,"close":22.54}
{"ticker":"IPHI","date":"2015-08-12","pret":-0.02675,"close":23}
{"ticker":"IPHI","date":"2015-08-13","pret":0.03289,"close":22.51}
{"ticker":"IPHI","date":"2015-08-14","pret":-0.01542,"close":22.58}
{"ticker":"IPHI","date":"2015-08-17","pret":0.04217,"close":24.99}
{"ticker":"IPHI","date":"2015-08-18","pret":0.0611,"close":24.47}
{"ticker":"IPHI","date":"2015-08-19","pret":-0.01412,"close":23.97}
{"ticker":"IPHI","date":"2015-08-20","pret":-0.03766,"close":22.88}
{"ticker":"IPHI","date":"2015-08-21","pret":-0.0872,"close":22.37}
{"ticker":"IPHI","date":"2015-08-24","pret":-0.02516,"close":22.22}
{"ticker":"IPHI","date":"2015-08-25","pret":0.05999,"close":22.26}
{"ticker":"IPHI","date":"2015-08-26","pret":0.00576,"close":22.42}
{"ticker":"IPHI","date":"2015-08-27","pret":0.00836,"close":23.3}
{"ticker":"IPHI","date":"2015-08-28","pret":0.02424,"close":23.88}
{"ticker":"IPHI","date":"2015-08-31","pret":0.02116,"close":23.74}
{"ticker":"IPHI","date":"2015-09-01","pret":-0.02073,"close":22.96}
{"ticker":"IPHI","date":"2015-09-02","pret":-0.00343,"close":22.89}
{"ticker":"IPHI","date":"2015-09-03","pret":-0.01078,"close":23.41}
{"ticker":"IPHI","date":"2015-09-04","pret":-0.0013,"close":22.99}
{"ticker":"IPHI","date":"2015-09-08","pret":0.01037,"close":23.99}
{"ticker":"IPHI","date":"2015-09-09","pret":0.04208,"close":23.51}
{"ticker":"IPHI","date":"2015-09-10","pret":-0.02884,"close":23.32}
{"ticker":"IPHI","date":"2015-09-11","pret":-0.01366,"close":23.8}
{"ticker":"IPHI","date":"2015-09-14","pret":0.02505,"close":24.38}
{"ticker":"IPHI","date":"2015-09-15","pret":0.02893,"close":25.08}
{"ticker":"IPHI","date":"2015-09-16","pret":0.02732,"close":25.49}
{"ticker":"IPHI","date":"2015-09-17","pret":0.0079,"close":24.86}
{"ticker":"IPHI","date":"2015-09-18","pret":-0.03318,"close":24.64}
{"ticker":"IPHI","date":"2015-09-21","pret":0.01011,"close":24.45}
{"ticker":"IPHI","date":"2015-09-22","pret":-0.02857,"close":23.91}
{"ticker":"IPHI","date":"2015-09-23","pret":-0.00832,"close":24.25}
{"ticker":"IPHI","date":"2015-09-24","pret":0.00334,"close":24.09}
{"ticker":"IPHI","date":"2015-09-25","pret":0.01569,"close":23.67}
{"ticker":"IPHI","date":"2015-09-28","pret":-0.03672,"close":22.82}
{"ticker":"IPHI","date":"2015-09-29","pret":-0.03195,"close":23.36}
{"ticker":"IPHI","date":"2015-09-30","pret":0.04168,"close":24.04}
{"ticker":"IPHI","date":"2015-10-01","pret":0.00963,"close":23.31}
{"ticker":"IPHI","date":"2015-10-02","pret":-0.03607,"close":24.54}
{"ticker":"IPHI","date":"2015-10-05","pret":0.06484,"close":24.99}
{"ticker":"IPHI","date":"2015-10-06","pret":0.02084,"close":25.54}
{"ticker":"IPHI","date":"2015-10-07","pret":0.02119,"close":26}
{"ticker":"IPHI","date":"2015-10-08","pret":0.00889,"close":25.91}
{"ticker":"IPHI","date":"2015-10-09","pret":-0.00579,"close":25.89}
{"ticker":"IPHI","date":"2015-10-12","pret":0.01727,"close":26.16}
{"ticker":"IPHI","date":"2015-10-13","pret":-0.01033,"close":25.8}
{"ticker":"IPHI","date":"2015-10-14","pret":-0.01902,"close":25.9}
{"ticker":"IPHI","date":"2015-10-15","pret":0.01863,"close":27.88}
{"ticker":"IPHI","date":"2015-10-16","pret":0.07874,"close":28.75}
{"ticker":"IPHI","date":"2015-10-19","pret":0.0211,"close":28.49}
{"ticker":"IPHI","date":"2015-10-20","pret":-0.00979,"close":28.67}
{"ticker":"IPHI","date":"2015-10-21","pret":0.05405,"close":28.7}
{"ticker":"IPHI","date":"2015-10-22","pret":-0.03387,"close":29.94}
{"ticker":"IPHI","date":"2015-10-23","pret":0.03951,"close":28.32}
{"ticker":"IPHI","date":"2015-10-26","pret":-0.06569,"close":27.46}
{"ticker":"IPHI","date":"2015-10-27","pret":-0.02906,"close":27.99}
{"ticker":"IPHI","date":"2015-10-28","pret":0.0881,"close":30.97}
{"ticker":"IPHI","date":"2015-10-29","pret":0.02241,"close":29.64}
{"ticker":"IPHI","date":"2015-10-30","pret":-0.03112,"close":29.77}
{"ticker":"IPHI","date":"2015-11-02","pret":-0.00371,"close":29.58}
{"ticker":"IPHI","date":"2015-11-03","pret":-0.00338,"close":29.23}
{"ticker":"IPHI","date":"2015-11-04","pret":-0.00611,"close":29.81}
{"ticker":"IPHI","date":"2015-11-05","pret":0.01589,"close":29.28}
{"ticker":"IPHI","date":"2015-11-06","pret":-0.0193,"close":31.23}
{"ticker":"IPHI","date":"2015-11-09","pret":0.03064,"close":29.52}
{"ticker":"IPHI","date":"2015-11-10","pret":-0.02995,"close":29.57}
{"ticker":"IPHI","date":"2015-11-11","pret":0.01492,"close":29.82}
{"ticker":"IPHI","date":"2015-11-12","pret":-0.00709,"close":29.26}
{"ticker":"IPHI","date":"2015-11-13","pret":-0.01331,"close":29.28}
{"ticker":"IPHI","date":"2015-11-16","pret":0.00309,"close":29.19}
{"ticker":"IPHI","date":"2015-11-17","pret":0.00546,"close":30.23}
{"ticker":"IPHI","date":"2015-11-18","pret":0.03448,"close":30.5}
{"ticker":"IPHI","date":"2015-11-19","pret":0.00361,"close":30.79}
{"ticker":"IPHI","date":"2015-11-20","pret":0.01626,"close":31.83}
{"ticker":"IPHI","date":"2015-11-23","pret":0.02296,"close":30.94}
{"ticker":"IPHI","date":"2015-11-24","pret":-0.02522,"close":30.64}
{"ticker":"IPHI","date":"2015-11-25","pret":-0.00681,"close":31.22}
{"ticker":"IPHI","date":"2015-11-26"}
{"ticker":"IPHI","date":"2015-11-27","pret":0.0094,"close":30.94}
{"ticker":"IPHI","date":"2015-11-30","pret":0.00193,"close":32.15}
{"ticker":"IPHI","date":"2015-12-01","pret":0.03417,"close":32.32}
{"ticker":"IPHI","date":"2015-12-02","pret":-0.03836,"close":29.75}
{"ticker":"IPHI","date":"2015-12-03","pret":-0.0409,"close":29.05}
{"ticker":"IPHI","date":"2015-12-04","pret":0.00168,"close":29.2}
{"ticker":"IPHI","date":"2015-12-07","pret":-0.01286,"close":28.5}
{"ticker":"IPHI","date":"2015-12-08","pret":-0.04741,"close":29.12}
{"ticker":"IPHI","date":"2015-12-09","pret":0.04605,"close":29.22}
{"ticker":"IPHI","date":"2015-12-10","pret":0.00034,"close":29.17}
{"ticker":"IPHI","date":"2015-12-11","pret":-0.03256,"close":28.44}
{"ticker":"IPHI","date":"2015-12-14","pret":0,"close":28.41}
{"ticker":"IPHI","date":"2015-12-15","pret":0.00492,"close":28.36}
{"ticker":"IPHI","date":"2015-12-16","pret":0,"close":28.45}
{"ticker":"IPHI","date":"2015-12-17"}
{"ticker":"IPHI","date":"2015-12-18","pret":-0.03349,"close":27.01}
{"ticker":"IPHI","date":"2015-12-21","pret":-0.01203,"close":27.45}
{"ticker":"IPHI","date":"2015-12-22","pret":0.00913,"close":27.35}
{"ticker":"IPHI","date":"2015-12-23","pret":0,"close":27.62}
{"ticker":"IPHI","date":"2015-12-24","pret":0.00254,"close":27.88}
{"ticker":"IPHI","date":"2015-12-28","pret":0.0047,"close":27.07}
{"ticker":"IPHI","date":"2015-12-29","pret":-0.0182,"close":28.15}
{"ticker":"IPHI","date":"2015-12-30","pret":0.03856,"close":27.38}
{"ticker":"IPHI","date":"2015-12-31","pret":-0.03416,"close":27.02}
{"ticker":"IPHI","date":"2016-01-04","pret":-0.03385,"close":26.32}
{"ticker":"IPHI","date":"2016-01-05","pret":0.01465,"close":26.7}
{"ticker":"IPHS","date":"2015-01-02","pret":-0.01994,"close":59.09}
{"ticker":"IPHS","date":"2015-01-05","pret":0.00239,"close":59.05}
{"ticker":"IPHS","date":"2015-01-06","pret":0.00526,"close":58.6}
{"ticker":"IPHS","date":"2015-01-07","pret":-0.00288,"close":58.51}
{"ticker":"IPHS","date":"2015-01-08","pret":0.00288,"close":60.36}
{"ticker":"IPHS","date":"2015-01-09","pret":0.02228,"close":59.77}
{"ticker":"IPHS","date":"2015-01-12","pret":-0.01234,"close":59.57}
{"ticker":"IPHS","date":"2015-01-13","pret":0.00818,"close":60.19}
{"ticker":"IPHS","date":"2015-01-14","pret":-0.01003,"close":60.55}
{"ticker":"IPHS","date":"2015-01-15","pret":0.01815,"close":59.59}
{"ticker":"IPHS","date":"2015-01-16","pret":-0.01832,"close":61.73}
{"ticker":"IPHS","date":"2015-01-20","pret":0.0418,"close":61.37}
{"ticker":"IPHS","date":"2015-01-21","pret":-0.0107,"close":60.5}
{"ticker":"IPHS","date":"2015-01-22","pret":-0.00982,"close":61.25}
{"ticker":"IPHS","date":"2015-01-23","pret":0.00787,"close":60.42}
{"ticker":"IPHS","date":"2015-01-26","pret":-0.01745,"close":60.2}
{"ticker":"IPHS","date":"2015-01-27","pret":-0.0117,"close":60.28}
{"ticker":"IPHS","date":"2015-01-28","pret":0.01832,"close":59.53}
{"ticker":"IPHS","date":"2015-01-29","pret":-0.01396,"close":60.01}
{"ticker":"IPHS","date":"2015-01-30","pret":-0.00352,"close":59.54}
{"ticker":"IPHS","date":"2015-02-02","pret":-0.00134,"close":60.02}
{"ticker":"IPHS","date":"2015-02-03","pret":0.01253,"close":60.4}
{"ticker":"IPHS","date":"2015-02-04","pret":0.00182,"close":61.26}
{"ticker":"IPHS","date":"2015-02-05","pret":0.02164,"close":62.62}
{"ticker":"IPHS","date":"2015-02-06","pret":0.01991,"close":61.4}
{"ticker":"IPHS","date":"2015-02-09","pret":-0.02316,"close":61.31}
{"ticker":"IPHS","date":"2015-02-10","pret":0.00519,"close":61.45}
{"ticker":"IPHS","date":"2015-02-11","pret":-0.01189,"close":61.59}
{"ticker":"IPHS","date":"2015-02-12","pret":0.01802,"close":61.89}
{"ticker":"IPHS","date":"2015-02-13","pret":0.00096,"close":61.46}
{"ticker":"IPHS","date":"2015-02-17","pret":-0.00758,"close":61.2}
{"ticker":"IPHS","date":"2015-02-18","pret":-0.0326,"close":57}
{"ticker":"IPHS","date":"2015-02-19","pret":-0.06552,"close":56.52}
{"ticker":"IPHS","date":"2015-02-20","pret":0.01314,"close":56.92}
{"ticker":"IPHS","date":"2015-02-23","pret":-0.00159,"close":56.17}
{"ticker":"IPHS","date":"2015-02-24","pret":-0.01083,"close":56.23}
{"ticker":"IPHS","date":"2015-02-25","pret":0.00747,"close":55.85}
{"ticker":"IPHS","date":"2015-02-26","pret":-0.01284,"close":55.99}
{"ticker":"IPHS","date":"2015-02-27","pret":0.00251,"close":56.13}
{"ticker":"IPHS","date":"2015-03-02","pret":0.00143,"close":56.76}
{"ticker":"IPHS","date":"2015-03-03","pret":0.01049,"close":56.64}
{"ticker":"IPHS","date":"2015-03-04","pret":0.00106,"close":56.33}
{"ticker":"IPHS","date":"2015-03-05","pret":-0.00656,"close":56}
{"ticker":"IPHS","date":"2015-03-06","pret":-0.01019,"close":54.41}
{"ticker":"IPHS","date":"2015-03-09","pret":-0.01722,"close":53.92}
{"ticker":"IPHS","date":"2015-03-10","pret":-0.01715,"close":55}
{"ticker":"IPHS","date":"2015-03-11","pret":0.02734,"close":55.12}
{"ticker":"IPHS","date":"2015-03-12","pret":0.00703,"close":55.6}
{"ticker":"IPHS","date":"2015-03-13","pret":0.00233,"close":55.29}
{"ticker":"IPHS","date":"2015-03-16","pret":-0.02267,"close":55.24}
{"ticker":"IPHS","date":"2015-03-17","pret":0.01312,"close":56.12}
{"ticker":"IPHS","date":"2015-03-18","pret":0.01687,"close":56.42}
{"ticker":"IPHS","date":"2015-03-19","pret":0.00426,"close":56.17}
{"ticker":"IPHS","date":"2015-03-20","pret":0.00159,"close":57.62}
{"ticker":"IPHS","date":"2015-03-23","pret":0.01318,"close":56.72}
{"ticker":"IPHS","date":"2015-03-24","pret":-0.01389,"close":56.24}
{"ticker":"IPHS","date":"2015-03-25","pret":-0.00426,"close":57.13}
{"ticker":"IPHS","date":"2015-03-26","pret":0.0171,"close":57.42}
{"ticker":"IPHS","date":"2015-03-27","pret":0.00766,"close":57.49}
{"ticker":"IPHS","date":"2015-03-30","pret":0.00329,"close":56.81}
{"ticker":"IPHS","date":"2015-03-31","pret":-0.02451,"close":56.36}
{"ticker":"IPHS","date":"2015-04-01","pret":-0.00801,"close":57.68}
{"ticker":"IPHS","date":"2015-04-02","pret":0.0339,"close":57}
{"ticker":"IPHS","date":"2015-04-06","pret":-0.01584,"close":57.99}
{"ticker":"IPHS","date":"2015-04-07","pret":0.02049,"close":57.87}
{"ticker":"IPHS","date":"2015-04-08","pret":-0.00155,"close":58.78}
{"ticker":"IPHS","date":"2015-04-09","pret":0.01656,"close":58.34}
{"ticker":"IPHS","date":"2015-04-10","pret":-0.00441,"close":58.11}
{"ticker":"IPHS","date":"2015-04-13","pret":-0.01387,"close":58.72}
{"ticker":"IPHS","date":"2015-04-14","pret":0.01591,"close":58.95}
{"ticker":"IPHS","date":"2015-04-15","pret":0.00051,"close":58.76}
{"ticker":"IPHS","date":"2015-04-16","pret":-0.00119,"close":59.46}
{"ticker":"IPHS","date":"2015-04-17","pret":0.00643,"close":58.99}
{"ticker":"IPHS","date":"2015-04-20","pret":-0.00051,"close":59.49}
{"ticker":"IPHS","date":"2015-04-21","pret":0.00924,"close":58.9}
{"ticker":"IPHS","date":"2015-04-22","pret":-0.015,"close":58.69}
{"ticker":"IPHS","date":"2015-04-23","pret":-0.00853,"close":59.5}
{"ticker":"IPHS","date":"2015-04-24","pret":0.02101,"close":59.55}
{"ticker":"IPHS","date":"2015-04-27","pret":0.00468,"close":58.83}
{"ticker":"IPHS","date":"2015-04-28","pret":-0.0324,"close":53.98}
{"ticker":"IPHS","date":"2015-04-29","pret":-0.07368,"close":54.23}
{"ticker":"IPHS","date":"2015-04-30","pret":0,"close":52.84}
{"ticker":"IPHS","date":"2015-05-01","pret":-0.01232,"close":52.4}
{"ticker":"IPHS","date":"2015-05-04","pret":-0.01916,"close":51.83}
{"ticker":"IPHS","date":"2015-05-05","pret":-0.00808,"close":50.95}
{"ticker":"IPHS","date":"2015-05-06","pret":-0.01048,"close":50.74}
{"ticker":"IPHS","date":"2015-05-07","pret":-0.00823,"close":49.67}
{"ticker":"IPHS","date":"2015-05-08","pret":-0.01387,"close":49.54}
{"ticker":"IPHS","date":"2015-05-11","pret":-0.00942,"close":49.94}
{"ticker":"IPHS","date":"2015-05-12","pret":0.00682,"close":50.05}
{"ticker":"IPHS","date":"2015-05-13","pret":-0.0026,"close":49.98}
{"ticker":"IPHS","date":"2015-05-14","pret":0.0046,"close":50.96}
{"ticker":"IPHS","date":"2015-05-15","pret":0.01898,"close":51.53}
{"ticker":"IPHS","date":"2015-05-18","pret":0.00897,"close":51.87}
{"ticker":"IPHS","date":"2015-05-19","pret":0.01215,"close":51.86}
{"ticker":"IPHS","date":"2015-05-20","pret":0.00172,"close":52.5}
{"ticker":"IPHS","date":"2015-05-21","pret":0.00934,"close":52.9}
{"ticker":"IPHS","date":"2015-05-22","pret":0.00624,"close":51.83}
{"ticker":"IPHS","date":"2015-05-26","pret":-0.03042,"close":51.92}
{"ticker":"IPHS","date":"2015-05-27","pret":0.0087,"close":52.28}
{"ticker":"IPHS","date":"2015-05-28","pret":0.00173,"close":52.24}
{"ticker":"IPHS","date":"2015-05-29","pret":0.00766,"close":52.11}
{"ticker":"IPHS","date":"2015-06-01","pret":0.00286,"close":52.56}
{"ticker":"IPHS","date":"2015-06-02","pret":0.00114,"close":52.96}
{"ticker":"IPHS","date":"2015-06-03","pret":0.01134,"close":53}
{"ticker":"IPHS","date":"2015-06-04","pret":-0.00509,"close":52.78}
{"ticker":"IPHS","date":"2015-06-05","pret":-0.0017,"close":53.16}
{"ticker":"IPHS","date":"2015-06-08","pret":-0.00019,"close":52.83}
{"ticker":"IPHS","date":"2015-06-09","pret":-0.00436,"close":52.84}
{"ticker":"IPHS","date":"2015-06-10","pret":0.01134,"close":53.42}
{"ticker":"IPHS","date":"2015-06-11","pret":-0.00188,"close":53.22}
{"ticker":"IPHS","date":"2015-06-12","pret":0.00301,"close":53.2}
{"ticker":"IPHS","date":"2015-06-15","pret":-0.00038,"close":53.37}
{"ticker":"IPHS","date":"2015-06-16","pret":0.00356,"close":53.92}
{"ticker":"IPHS","date":"2015-06-17","pret":0.01116,"close":53.57}
{"ticker":"IPHS","date":"2015-06-18","pret":-0.00259,"close":53.93}
{"ticker":"IPHS","date":"2015-06-19","pret":0.00333,"close":54.43}
{"ticker":"IPHS","date":"2015-06-22","pret":0.00792,"close":54.5}
{"ticker":"IPHS","date":"2015-06-23","pret":-0.0011,"close":54.49}
{"ticker":"IPHS","date":"2015-06-24","pret":-0.00516,"close":54.24}
{"ticker":"IPHS","date":"2015-06-25","pret":-0.00055,"close":54.3}
{"ticker":"IPHS","date":"2015-06-26","pret":0.00736,"close":53.75}
{"ticker":"IPHS","date":"2015-06-29","pret":-0.01664,"close":53.07}
{"ticker":"IPHS","date":"2015-06-30","pret":-0.0043,"close":52.64}
{"ticker":"IPHS","date":"2015-07-01","pret":-0.00413,"close":53.84}
{"ticker":"IPHS","date":"2015-07-02","pret":0.01233,"close":53.42}
{"ticker":"IPHS","date":"2015-07-06","pret":-0.0144,"close":52.59}
{"ticker":"IPHS","date":"2015-07-07","pret":-0.00756,"close":52.25}
{"ticker":"IPHS","date":"2015-07-08","pret":-0.01665,"close":51.8}
{"ticker":"IPHS","date":"2015-07-09","pret":0.00807,"close":51.3}
{"ticker":"IPHS","date":"2015-07-10","pret":-0.01485,"close":51.81}
{"ticker":"IPHS","date":"2015-07-13","pret":0.01024,"close":52.23}
{"ticker":"IPHS","date":"2015-07-14","pret":0.00785,"close":52.14}
{"ticker":"IPHS","date":"2015-07-15","pret":-0.00325,"close":51.58}
{"ticker":"IPHS","date":"2015-07-16","pret":-0.0102,"close":51.17}
{"ticker":"IPHS","date":"2015-07-17","pret":-0.00718,"close":50.9}
{"ticker":"IPHS","date":"2015-07-20","pret":-0.00117,"close":50.36}
{"ticker":"IPHS","date":"2015-07-21","pret":-0.01672,"close":50.18}
{"ticker":"IPHS","date":"2015-07-22","pret":-0.00417,"close":49.72}
{"ticker":"IPHS","date":"2015-07-23","pret":-0.0094,"close":49.3}
{"ticker":"IPHS","date":"2015-07-24","pret":-0.01356,"close":48.34}
{"ticker":"IPHS","date":"2015-07-27","pret":-0.01664,"close":48.46}
{"ticker":"IPHS","date":"2015-07-28","pret":0.01725,"close":51.32}
{"ticker":"IPHS","date":"2015-07-29","pret":0.04226,"close":51.48}
{"ticker":"IPHS","date":"2015-07-30","pret":-0.00078,"close":51.17}
{"ticker":"IPHS","date":"2015-07-31","pret":-0.0002,"close":51.48}
{"ticker":"IPHS","date":"2015-08-03","pret":0.00817,"close":52.06}
{"ticker":"IPHS","date":"2015-08-04","pret":0.00657,"close":52.07}
{"ticker":"IPHS","date":"2015-08-05","pret":0.00442,"close":51.88}
{"ticker":"IPHS","date":"2015-08-06","pret":-0.00538,"close":52.23}
{"ticker":"IPHS","date":"2015-08-07","pret":0.00019,"close":51.46}
{"ticker":"IPHS","date":"2015-08-10","pret":-0.00754,"close":51.61}
{"ticker":"IPHS","date":"2015-08-11","pret":-0.00701,"close":51.45}
{"ticker":"IPHS","date":"2015-08-12","pret":0.00488,"close":51.71}
{"ticker":"IPHS","date":"2015-08-13","pret":-0.00097,"close":51.2}
{"ticker":"IPHS","date":"2015-08-14","pret":-0.00684,"close":51.08}
{"ticker":"IPHS","date":"2015-08-17","pret":-0.00157,"close":51.51}
{"ticker":"IPHS","date":"2015-08-18","pret":0.01482,"close":50.11}
{"ticker":"IPHS","date":"2015-08-19","pret":-0.03565,"close":49.25}
{"ticker":"IPHS","date":"2015-08-20","pret":-0.01597,"close":48.75}
{"ticker":"IPHS","date":"2015-08-21","pret":-0.021,"close":47.91}
{"ticker":"IPHS","date":"2015-08-24","pret":-0.04424,"close":45.48}
{"ticker":"IPHS","date":"2015-08-25","pret":0.0078,"close":45.14}
{"ticker":"IPHS","date":"2015-08-26","pret":-0.0091,"close":46.64}
{"ticker":"IPHS","date":"2015-08-27","pret":0.01898,"close":48.15}
{"ticker":"IPHS","date":"2015-08-28","pret":0.02344,"close":48.24}
{"ticker":"IPHS","date":"2015-08-31","pret":0.00021,"close":48.07}
{"ticker":"IPHS","date":"2015-09-01","pret":-0.00355,"close":46.72}
{"ticker":"IPHS","date":"2015-09-02","pret":-0.01307,"close":46.68}
{"ticker":"IPHS","date":"2015-09-03","pret":-0.01045,"close":46.38}
{"ticker":"IPHS","date":"2015-09-04","pret":-0.0197,"close":46.05}
{"ticker":"IPHS","date":"2015-09-08","pret":0.02035,"close":45.63}
{"ticker":"IPHS","date":"2015-09-09","pret":-0.0149,"close":45.62}
{"ticker":"IPHS","date":"2015-09-10","pret":-0.00984,"close":45.45}
{"ticker":"IPHS","date":"2015-09-11","pret":-0.00971,"close":45.49}
{"ticker":"IPHS","date":"2015-09-14","pret":0.0154,"close":44.88}
{"ticker":"IPHS","date":"2015-09-15","pret":-0.02007,"close":44.8}
{"ticker":"IPHS","date":"2015-09-16","pret":0.00022,"close":44.87}
{"ticker":"IPHS","date":"2015-09-17","pret":0.00245,"close":45.68}
{"ticker":"IPHS","date":"2015-09-18","pret":0.00244,"close":45.49}
{"ticker":"IPHS","date":"2015-09-21","pret":0.01714,"close":45.12}
{"ticker":"IPHS","date":"2015-09-22","pret":-0.02538,"close":42.34}
{"ticker":"IPHS","date":"2015-09-23","pret":-0.05514,"close":41.34}
{"ticker":"IPHS","date":"2015-09-24","pret":-0.02972,"close":41.37}
{"ticker":"IPHS","date":"2015-09-25","pret":0.01257,"close":40.99}
{"ticker":"IPHS","date":"2015-09-28","pret":-0.02186,"close":39.82}
{"ticker":"IPHS","date":"2015-09-29","pret":-0.02436,"close":39.53}
{"ticker":"IPHS","date":"2015-09-30","pret":0.00452,"close":39.64}
{"ticker":"IPHS","date":"2015-10-01","pret":-0.01159,"close":39.62}
{"ticker":"IPHS","date":"2015-10-02","pret":-0.00508,"close":39.79}
{"ticker":"IPHS","date":"2015-10-05","pret":0.02217,"close":41.14}
{"ticker":"IPHS","date":"2015-10-06","pret":0.02679,"close":41.89}
{"ticker":"IPHS","date":"2015-10-07","pret":0.02538,"close":42.14}
{"ticker":"IPHS","date":"2015-10-08","pret":-0.00332,"close":43.06}
{"ticker":"IPHS","date":"2015-10-09","pret":0.02275,"close":43.03}
{"ticker":"IPHS","date":"2015-10-12","pret":0.00208,"close":43.1}
{"ticker":"IPHS","date":"2015-10-13","pret":-0.0051,"close":42.87}
{"ticker":"IPHS","date":"2015-10-14","pret":-0.00466,"close":43.03}
{"ticker":"IPHS","date":"2015-10-15","pret":0.00629,"close":43.63}
{"ticker":"IPHS","date":"2015-10-16","pret":0.01315,"close":44.17}
{"ticker":"IPHS","date":"2015-10-19","pret":0.00776,"close":43.6}
{"ticker":"IPHS","date":"2015-10-20","pret":-0.0119,"close":44.06}
{"ticker":"IPHS","date":"2015-10-21","pret":0.0187,"close":43.05}
{"ticker":"IPHS","date":"2015-10-22","pret":-0.02054,"close":43.66}
{"ticker":"IPHS","date":"2015-10-23","pret":0.01078,"close":43.88}
{"ticker":"IPHS","date":"2015-10-26","pret":0.00251,"close":42.62}
{"ticker":"IPHS","date":"2015-10-27","pret":-0.03402,"close":41.3}
{"ticker":"IPHS","date":"2015-10-28","pret":-0.02382,"close":42.43}
{"ticker":"IPHS","date":"2015-10-29","pret":0.01626,"close":41.66}
{"ticker":"IPHS","date":"2015-10-30","pret":-0.00929,"close":42.49}
{"ticker":"IPHS","date":"2015-11-02","pret":0.01709,"close":43.42}
{"ticker":"IPHS","date":"2015-11-03","pret":0.01796,"close":42.88}
{"ticker":"IPHS","date":"2015-11-04","pret":-0.06223,"close":33.75}
{"ticker":"IPHS","date":"2015-11-05","pret":-0.17834,"close":34.43}
{"ticker":"IPHS","date":"2015-11-06","pret":0.00528,"close":34.81}
{"ticker":"IPHS","date":"2015-11-09","pret":0.01308,"close":33.55}
{"ticker":"IPHS","date":"2015-11-10","pret":-0.03078,"close":33.49}
{"ticker":"IPHS","date":"2015-11-11","pret":-0.00298,"close":33.46}
{"ticker":"IPHS","date":"2015-11-12","pret":-0.01141,"close":31.81}
{"ticker":"IPHS","date":"2015-11-13","pret":-0.047,"close":31.46}
{"ticker":"IPHS","date":"2015-11-16","pret":-0.00063,"close":31.58}
{"ticker":"IPHS","date":"2015-11-17","pret":0.00316,"close":29.8}
{"ticker":"IPHS","date":"2015-11-18","pret":-0.06929,"close":30}
{"ticker":"IPHS","date":"2015-11-19","pret":0.02242,"close":30.48}
{"ticker":"IPHS","date":"2015-11-20","pret":0.00758,"close":30.46}
{"ticker":"IPHS","date":"2015-11-23","pret":-0.00164,"close":30.11}
{"ticker":"IPHS","date":"2015-11-24","pret":-0.00561,"close":30.66}
{"ticker":"IPHS","date":"2015-11-25","pret":0.00922,"close":29.92}
{"ticker":"IPHS","date":"2015-11-26"}
{"ticker":"IPHS","date":"2015-11-27","pret":-0.02187,"close":29.98}
{"ticker":"IPHS","date":"2015-11-30","pret":0.00568,"close":29.72}
{"ticker":"IPHS","date":"2015-12-01","pret":-0.00635,"close":29.84}
{"ticker":"IPHS","date":"2015-12-02","pret":0.00067,"close":30.03}
{"ticker":"IPHS","date":"2015-12-03","pret":0.01232,"close":30.37}
{"ticker":"IPHS","date":"2015-12-04","pret":0.00264,"close":30.53}
{"ticker":"IPHS","date":"2015-12-07","pret":0.00066,"close":30.31}
{"ticker":"IPHS","date":"2015-12-08","pret":-0.01094,"close":30.28}
{"ticker":"IPHS","date":"2015-12-09","pret":0.00962,"close":30.64}
{"ticker":"IPHS","date":"2015-12-10","pret":0.01378,"close":30.62}
{"ticker":"IPHS","date":"2015-12-11","pret":-0.0234,"close":29.9}
{"ticker":"IPHS","date":"2015-12-14","pret":-0.00804,"close":29.04}
{"ticker":"IPHS","date":"2015-12-15","pret":-0.02381,"close":29.38}
{"ticker":"IPHS","date":"2015-12-16","pret":0.01469,"close":30.37}
{"ticker":"IPHS","date":"2015-12-17"}
{"ticker":"IPHS","date":"2015-12-18","pret":0.0071,"close":29.7}
{"ticker":"IPHS","date":"2015-12-21","pret":0.00303,"close":29.69}
{"ticker":"IPHS","date":"2015-12-22","pret":-0.00336,"close":30.21}
{"ticker":"IPHS","date":"2015-12-23","pret":0.02758,"close":30.75}
{"ticker":"IPHS","date":"2015-12-24","pret":0.0049,"close":30.58}
{"ticker":"IPHS","date":"2015-12-28","pret":-0.00786,"close":30.25}
{"ticker":"IPHS","date":"2015-12-29","pret":-0.00329,"close":30.43}
{"ticker":"IPHS","date":"2015-12-30","pret":0.00132,"close":29.16}
{"ticker":"IPHS","date":"2015-12-31","pret":-0.04721,"close":28.98}
{"ticker":"IPHS","date":"2016-01-04","pret":-0.01216,"close":28.32}
{"ticker":"IPHS","date":"2016-01-05","pret":-0.0049,"close":27.68}
{"ticker":"IPI","date":"2015-01-02","pret":-0.01991,"close":14.21}
{"ticker":"IPI","date":"2015-01-05","pret":0.01143,"close":13.69}
{"ticker":"IPI","date":"2015-01-06","pret":-0.02444,"close":13.71}
{"ticker":"IPI","date":"2015-01-07","pret":0.01014,"close":13.9}
{"ticker":"IPI","date":"2015-01-08","pret":0.01004,"close":14.28}
{"ticker":"IPI","date":"2015-01-09","pret":0.02117,"close":13.88}
{"ticker":"IPI","date":"2015-01-12","pret":-0.03265,"close":13.98}
{"ticker":"IPI","date":"2015-01-13","pret":0.01362,"close":13.75}
{"ticker":"IPI","date":"2015-01-14","pret":-0.03771,"close":13.39}
{"ticker":"IPI","date":"2015-01-15","pret":-0.00074,"close":13.3}
{"ticker":"IPI","date":"2015-01-16","pret":-0.01942,"close":13.3}
{"ticker":"IPI","date":"2015-01-20","pret":0.02458,"close":13.49}
{"ticker":"IPI","date":"2015-01-21","pret":-0.00813,"close":13.67}
{"ticker":"IPI","date":"2015-01-22","pret":0.01983,"close":14.19}
{"ticker":"IPI","date":"2015-01-23","pret":0.02938,"close":13.36}
{"ticker":"IPI","date":"2015-01-26","pret":-0.05741,"close":13.38}
{"ticker":"IPI","date":"2015-01-27","pret":-0.01583,"close":13.9}
{"ticker":"IPI","date":"2015-01-28","pret":0.0583,"close":13.51}
{"ticker":"IPI","date":"2015-01-29","pret":-0.02394,"close":13.3}
{"ticker":"IPI","date":"2015-01-30","pret":-0.02754,"close":13.31}
{"ticker":"IPI","date":"2015-02-02","pret":0.012,"close":13.46}
{"ticker":"IPI","date":"2015-02-03","pret":0.0126,"close":13.76}
{"ticker":"IPI","date":"2015-02-04","pret":0.00661,"close":13.57}
{"ticker":"IPI","date":"2015-02-05","pret":-0.00146,"close":13.85}
{"ticker":"IPI","date":"2015-02-06","pret":0.01455,"close":13.74}
{"ticker":"IPI","date":"2015-02-09","pret":-0.00797,"close":13.65}
{"ticker":"IPI","date":"2015-02-10","pret":-0.00438,"close":13.31}
{"ticker":"IPI","date":"2015-02-11","pret":-0.02742,"close":13.42}
{"ticker":"IPI","date":"2015-02-12","pret":0.02082,"close":13.5}
{"ticker":"IPI","date":"2015-02-13","pret":-0.00369,"close":13.84}
{"ticker":"IPI","date":"2015-02-17","pret":0.01466,"close":13.68}
{"ticker":"IPI","date":"2015-02-18","pret":-0.00365,"close":13.38}
{"ticker":"IPI","date":"2015-02-19","pret":0.02239,"close":14.24}
{"ticker":"IPI","date":"2015-02-20","pret":0.0212,"close":14.07}
{"ticker":"IPI","date":"2015-02-23","pret":-0.02909,"close":13.88}
{"ticker":"IPI","date":"2015-02-24","pret":0.00646,"close":14.2}
{"ticker":"IPI","date":"2015-02-25","pret":0.01632,"close":14.28}
{"ticker":"IPI","date":"2015-02-26","pret":0.00561,"close":13.99}
{"ticker":"IPI","date":"2015-02-27","pret":-0.01979,"close":14.12}
{"ticker":"IPI","date":"2015-03-02","pret":0.00994,"close":14.47}
{"ticker":"IPI","date":"2015-03-03","pret":0.02236,"close":14.19}
{"ticker":"IPI","date":"2015-03-04","pret":-0.02307,"close":13.92}
{"ticker":"IPI","date":"2015-03-05","pret":-0.0164,"close":13.31}
{"ticker":"IPI","date":"2015-03-06","pret":-0.05619,"close":12.89}
{"ticker":"IPI","date":"2015-03-09","pret":-0.01455,"close":13.05}
{"ticker":"IPI","date":"2015-03-10","pret":-0.00309,"close":12.18}
{"ticker":"IPI","date":"2015-03-11","pret":-0.05325,"close":11.99}
{"ticker":"IPI","date":"2015-03-12","pret":-0.01149,"close":11.94}
{"ticker":"IPI","date":"2015-03-13","pret":-0.02002,"close":11.85}
{"ticker":"IPI","date":"2015-03-16","pret":-0.00169,"close":11.64}
{"ticker":"IPI","date":"2015-03-17","pret":-0.02564,"close":11.53}
{"ticker":"IPI","date":"2015-03-18","pret":-0.00434,"close":11.6}
{"ticker":"IPI","date":"2015-03-19","pret":-0.00873,"close":10.94}
{"ticker":"IPI","date":"2015-03-20","pret":-0.03209,"close":11.15}
{"ticker":"IPI","date":"2015-03-23","pret":0.00271,"close":11.34}
{"ticker":"IPI","date":"2015-03-24","pret":0.02056,"close":11.48}
{"ticker":"IPI","date":"2015-03-25","pret":0.0158,"close":11.84}
{"ticker":"IPI","date":"2015-03-26","pret":0.03172,"close":11.9}
{"ticker":"IPI","date":"2015-03-27","pret":0.00337,"close":11.7}
{"ticker":"IPI","date":"2015-03-30","pret":-0.0127,"close":11.73}
{"ticker":"IPI","date":"2015-03-31","pret":-0.01027,"close":11.55}
{"ticker":"IPI","date":"2015-04-01","pret":0,"close":11.59}
{"ticker":"IPI","date":"2015-04-02","pret":-0.00518,"close":11.51}
{"ticker":"IPI","date":"2015-04-06","pret":-0.00086,"close":11.69}
{"ticker":"IPI","date":"2015-04-07","pret":-0.01307,"close":11.47}
{"ticker":"IPI","date":"2015-04-08","pret":0.00525,"close":11.46}
{"ticker":"IPI","date":"2015-04-09","pret":-0.00175,"close":11.6}
{"ticker":"IPI","date":"2015-04-10","pret":0.01475,"close":11.58}
{"ticker":"IPI","date":"2015-04-13","pret":-0.00605,"close":11.68}
{"ticker":"IPI","date":"2015-04-14","pret":0.00777,"close":11.86}
{"ticker":"IPI","date":"2015-04-15","pret":0.02882,"close":12.28}
{"ticker":"IPI","date":"2015-04-16","pret":0.02312,"close":12.22}
{"ticker":"IPI","date":"2015-04-17","pret":-0.01232,"close":12.17}
{"ticker":"IPI","date":"2015-04-20","pret":0.00577,"close":11.82}
{"ticker":"IPI","date":"2015-04-21","pret":-0.02834,"close":11.88}
{"ticker":"IPI","date":"2015-04-22","pret":0.00674,"close":11.86}
{"ticker":"IPI","date":"2015-04-23","pret":-0.00084,"close":12.15}
{"ticker":"IPI","date":"2015-04-24","pret":0.02735,"close":12.02}
{"ticker":"IPI","date":"2015-04-27","pret":-0.01234,"close":11.86}
{"ticker":"IPI","date":"2015-04-28","pret":-0.00831,"close":12.16}
{"ticker":"IPI","date":"2015-04-29","pret":0.0288,"close":12.56}
{"ticker":"IPI","date":"2015-04-30","pret":-0.00081,"close":12.53}
{"ticker":"IPI","date":"2015-05-01","pret":0.02485,"close":12.53}
{"ticker":"IPI","date":"2015-05-04","pret":-0.01195,"close":12.4}
{"ticker":"IPI","date":"2015-05-05","pret":-0.0008,"close":12.42}
{"ticker":"IPI","date":"2015-05-06","pret":0.0032,"close":12.47}
{"ticker":"IPI","date":"2015-05-07","pret":-0.00883,"close":12.65}
{"ticker":"IPI","date":"2015-05-08","pret":0.03409,"close":12.74}
{"ticker":"IPI","date":"2015-05-11","pret":-0.0039,"close":12.67}
{"ticker":"IPI","date":"2015-05-12","pret":-0.00943,"close":12.53}
{"ticker":"IPI","date":"2015-05-13","pret":-0.00713,"close":12.64}
{"ticker":"IPI","date":"2015-05-14","pret":0.01186,"close":12.6}
{"ticker":"IPI","date":"2015-05-15","pret":-0.0071,"close":12.52}
{"ticker":"IPI","date":"2015-05-18","pret":-0.01035,"close":12.49}
{"ticker":"IPI","date":"2015-05-19","pret":-0.00401,"close":12.37}
{"ticker":"IPI","date":"2015-05-20","pret":-0.00241,"close":12.39}
{"ticker":"IPI","date":"2015-05-21","pret":-0.00161,"close":12.4}
{"ticker":"IPI","date":"2015-05-22","pret":0,"close":12.4}
{"ticker":"IPI","date":"2015-05-26","pret":-0.0081,"close":11.93}
{"ticker":"IPI","date":"2015-05-27","pret":-0.03138,"close":11.9}
{"ticker":"IPI","date":"2015-05-28","pret":-0.00673,"close":11.94}
{"ticker":"IPI","date":"2015-05-29","pret":0.00421,"close":11.62}
{"ticker":"IPI","date":"2015-06-01","pret":-0.02556,"close":11.28}
{"ticker":"IPI","date":"2015-06-02","pret":-0.02534,"close":11.42}
{"ticker":"IPI","date":"2015-06-03","pret":0.00969,"close":11.4}
{"ticker":"IPI","date":"2015-06-04","pret":-0.0088,"close":11.25}
{"ticker":"IPI","date":"2015-06-05","pret":-0.01067,"close":11.24}
{"ticker":"IPI","date":"2015-06-08","pret":0.00446,"close":11.09}
{"ticker":"IPI","date":"2015-06-09","pret":-0.01163,"close":11.1}
{"ticker":"IPI","date":"2015-06-10","pret":0.00985,"close":11.11}
{"ticker":"IPI","date":"2015-06-11","pret":-0.00626,"close":11.18}
{"ticker":"IPI","date":"2015-06-12","pret":0.0009,"close":11.11}
{"ticker":"IPI","date":"2015-06-15","pret":-0.01081,"close":11.08}
{"ticker":"IPI","date":"2015-06-16","pret":0.00452,"close":11.19}
{"ticker":"IPI","date":"2015-06-17","pret":0.00808,"close":11.15}
{"ticker":"IPI","date":"2015-06-18","pret":0,"close":11.24}
{"ticker":"IPI","date":"2015-06-19","pret":0.00446,"close":10.93}
{"ticker":"IPI","date":"2015-06-22","pret":-0.02616,"close":10.91}
{"ticker":"IPI","date":"2015-06-23","pret":-0.00458,"close":11.11}
{"ticker":"IPI","date":"2015-06-24","pret":0.0173,"close":11}
{"ticker":"IPI","date":"2015-06-25","pret":-0.00362,"close":12.16}
{"ticker":"IPI","date":"2015-06-26","pret":0.10073,"close":12.03}
{"ticker":"IPI","date":"2015-06-29","pret":-0.02908,"close":11.75}
{"ticker":"IPI","date":"2015-06-30","pret":0.00084,"close":11.94}
{"ticker":"IPI","date":"2015-07-01","pret":0.00839,"close":11.89}
{"ticker":"IPI","date":"2015-07-02","pret":-0.01008,"close":11.74}
{"ticker":"IPI","date":"2015-07-06","pret":-0.02305,"close":11.45}
{"ticker":"IPI","date":"2015-07-07","pret":-0.01567,"close":11.03}
{"ticker":"IPI","date":"2015-07-08","pret":-0.04027,"close":10.76}
{"ticker":"IPI","date":"2015-07-09","pret":-0.00458,"close":10.47}
{"ticker":"IPI","date":"2015-07-10","pret":-0.02602,"close":10.53}
{"ticker":"IPI","date":"2015-07-13","pret":-0.00377,"close":10.9}
{"ticker":"IPI","date":"2015-07-14","pret":0.03802,"close":11.09}
{"ticker":"IPI","date":"2015-07-15","pret":0.00635,"close":11}
{"ticker":"IPI","date":"2015-07-16","pret":-0.00181,"close":10.98}
{"ticker":"IPI","date":"2015-07-17","pret":-0.0091,"close":10.95}
{"ticker":"IPI","date":"2015-07-20","pret":-0.00275,"close":10.49}
{"ticker":"IPI","date":"2015-07-21","pret":-0.04212,"close":10.55}
{"ticker":"IPI","date":"2015-07-22","pret":-0.00672,"close":9.84}
{"ticker":"IPI","date":"2015-07-23","pret":-0.05134,"close":9.38}
{"ticker":"IPI","date":"2015-07-24","pret":-0.06272,"close":9}
{"ticker":"IPI","date":"2015-07-27","pret":-0.04073,"close":8.6}
{"ticker":"IPI","date":"2015-07-28","pret":-0.04598,"close":8.11}
{"ticker":"IPI","date":"2015-07-29","pret":-0.06564,"close":8.26}
{"ticker":"IPI","date":"2015-07-30","pret":0.03578,"close":8.57}
{"ticker":"IPI","date":"2015-07-31","pret":0.04503,"close":8.54}
{"ticker":"IPI","date":"2015-08-03","pret":-0.01871,"close":8.17}
{"ticker":"IPI","date":"2015-08-04","pret":-0.03484,"close":8.3}
{"ticker":"IPI","date":"2015-08-05","pret":0.02177,"close":8.19}
{"ticker":"IPI","date":"2015-08-06","pret":-0.01689,"close":8.26}
{"ticker":"IPI","date":"2015-08-07","pret":-0.00244,"close":8.22}
{"ticker":"IPI","date":"2015-08-10","pret":0.00365,"close":8.48}
{"ticker":"IPI","date":"2015-08-11","pret":0.01567,"close":8.09}
{"ticker":"IPI","date":"2015-08-12","pret":-0.03654,"close":8.13}
{"ticker":"IPI","date":"2015-08-13","pret":0.00495,"close":8}
{"ticker":"IPI","date":"2015-08-14","pret":-0.00247,"close":8.08}
{"ticker":"IPI","date":"2015-08-17","pret":-0.00124,"close":8.24}
{"ticker":"IPI","date":"2015-08-18","pret":0.01232,"close":8.19}
{"ticker":"IPI","date":"2015-08-19","pret":-0.00245,"close":8.04}
{"ticker":"IPI","date":"2015-08-20","pret":-0.01483,"close":7.76}
{"ticker":"IPI","date":"2015-08-21","pret":-0.05767,"close":7.47}
{"ticker":"IPI","date":"2015-08-24","pret":-0.07675,"close":7.31}
{"ticker":"IPI","date":"2015-08-25","pret":0.08463,"close":7.02}
{"ticker":"IPI","date":"2015-08-26","pret":-0.0621,"close":7.07}
{"ticker":"IPI","date":"2015-08-27","pret":0.00694,"close":7.6}
{"ticker":"IPI","date":"2015-08-28","pret":0.04463,"close":7.83}
{"ticker":"IPI","date":"2015-08-31","pret":0.0274,"close":7.91}
{"ticker":"IPI","date":"2015-09-01","pret":0.00257,"close":7.53}
{"ticker":"IPI","date":"2015-09-02","pret":-0.02733,"close":7.55}
{"ticker":"IPI","date":"2015-09-03","pret":-0.00397,"close":7.55}
{"ticker":"IPI","date":"2015-09-04","pret":-0.01468,"close":7.33}
{"ticker":"IPI","date":"2015-09-08","pret":-0.00134,"close":7.43}
{"ticker":"IPI","date":"2015-09-09","pret":0.00804,"close":7.33}
{"ticker":"IPI","date":"2015-09-10","pret":-0.01887,"close":7.29}
{"ticker":"IPI","date":"2015-09-11","pret":-0.02062,"close":7.23}
{"ticker":"IPI","date":"2015-09-14","pret":0.00139,"close":7.08}
{"ticker":"IPI","date":"2015-09-15","pret":-0.0182,"close":7.21}
{"ticker":"IPI","date":"2015-09-16","pret":0.02096,"close":7.43}
{"ticker":"IPI","date":"2015-09-17","pret":0.02054,"close":7.14}
{"ticker":"IPI","date":"2015-09-18","pret":-0.05001,"close":6.69}
{"ticker":"IPI","date":"2015-09-21","pret":-0.04666,"close":6.49}
{"ticker":"IPI","date":"2015-09-22","pret":-0.04113,"close":6.13}
{"ticker":"IPI","date":"2015-09-23","pret":-0.04452,"close":5.56}
{"ticker":"IPI","date":"2015-09-24","pret":-0.09726,"close":5.99}
{"ticker":"IPI","date":"2015-09-25","pret":0.0759,"close":5.95}
{"ticker":"IPI","date":"2015-09-28","pret":-0.02694,"close":5.69}
{"ticker":"IPI","date":"2015-09-29","pret":-0.02418,"close":5.69}
{"ticker":"IPI","date":"2015-09-30","pret":-0.00175,"close":5.54}
{"ticker":"IPI","date":"2015-10-01","pret":-0.02482,"close":5.38}
{"ticker":"IPI","date":"2015-10-02","pret":-0.03843,"close":5.86}
{"ticker":"IPI","date":"2015-10-05","pret":0.10274,"close":6.05}
{"ticker":"IPI","date":"2015-10-06","pret":0.02165,"close":6.58}
{"ticker":"IPI","date":"2015-10-07","pret":0.07152,"close":6.87}
{"ticker":"IPI","date":"2015-10-08","pret":0.05083,"close":6.73}
{"ticker":"IPI","date":"2015-10-09","pret":-0.00146,"close":6.91}
{"ticker":"IPI","date":"2015-10-12","pret":0.00727,"close":6.64}
{"ticker":"IPI","date":"2015-10-13","pret":-0.05358,"close":6.18}
{"ticker":"IPI","date":"2015-10-14","pret":0.01518,"close":6.45}
{"ticker":"IPI","date":"2015-10-15","pret":-0.02903,"close":6.56}
{"ticker":"IPI","date":"2015-10-16","pret":0.02299,"close":6.27}
{"ticker":"IPI","date":"2015-10-19","pret":-0.07551,"close":5.95}
{"ticker":"IPI","date":"2015-10-20","pret":-0.03323,"close":6.07}
{"ticker":"IPI","date":"2015-10-21","pret":0.02007,"close":5.86}
{"ticker":"IPI","date":"2015-10-22","pret":-0.02855,"close":5.84}
{"ticker":"IPI","date":"2015-10-23","pret":0.0034,"close":5.72}
{"ticker":"IPI","date":"2015-10-26","pret":-0.03104,"close":5.7}
{"ticker":"IPI","date":"2015-10-27","pret":-0.03747,"close":4.75}
{"ticker":"IPI","date":"2015-10-28","pret":-0.17003,"close":4.1}
{"ticker":"IPI","date":"2015-10-29","pret":-0.12373,"close":4.08}
{"ticker":"IPI","date":"2015-10-30","pret":-0.0098,"close":3.86}
{"ticker":"IPI","date":"2015-11-02","pret":-0.05311,"close":3.71}
{"ticker":"IPI","date":"2015-11-03","pret":-0.01571,"close":3.8}
{"ticker":"IPI","date":"2015-11-04","pret":0.01311,"close":3.76}
{"ticker":"IPI","date":"2015-11-05","pret":-0.0184,"close":3.82}
{"ticker":"IPI","date":"2015-11-06","pret":0.00529,"close":3.86}
{"ticker":"IPI","date":"2015-11-09","pret":0.02089,"close":3.94}
{"ticker":"IPI","date":"2015-11-10","pret":0.01028,"close":3.7}
{"ticker":"IPI","date":"2015-11-11","pret":-0.0552,"close":3.56}
{"ticker":"IPI","date":"2015-11-12","pret":-0.04138,"close":3.66}
{"ticker":"IPI","date":"2015-11-13","pret":0.01676,"close":3.63}
{"ticker":"IPI","date":"2015-11-16","pret":0.01102,"close":3.58}
{"ticker":"IPI","date":"2015-11-17","pret":-0.01379,"close":3.46}
{"ticker":"IPI","date":"2015-11-18","pret":-0.03678,"close":3.64}
{"ticker":"IPI","date":"2015-11-19","pret":0.04783,"close":3.51}
{"ticker":"IPI","date":"2015-11-20","pret":-0.03637,"close":3.43}
{"ticker":"IPI","date":"2015-11-23","pret":-0.03184,"close":3.39}
{"ticker":"IPI","date":"2015-11-24","pret":-0.0059,"close":3.41}
{"ticker":"IPI","date":"2015-11-25","pret":0,"close":3.38}
{"ticker":"IPI","date":"2015-11-26"}
{"ticker":"IPI","date":"2015-11-27","pret":0,"close":3.45}
{"ticker":"IPI","date":"2015-11-30","pret":0.02339,"close":3.59}
{"ticker":"IPI","date":"2015-12-01","pret":0.0452,"close":3.56}
{"ticker":"IPI","date":"2015-12-02","pret":-0.02518,"close":3.42}
{"ticker":"IPI","date":"2015-12-03","pret":-0.02292,"close":3.32}
{"ticker":"IPI","date":"2015-12-04","pret":-0.04749,"close":3.25}
{"ticker":"IPI","date":"2015-12-07","pret":-0.02151,"close":3.27}
{"ticker":"IPI","date":"2015-12-08","pret":0.00619,"close":3.17}
{"ticker":"IPI","date":"2015-12-09","pret":-0.0093,"close":3.21}
{"ticker":"IPI","date":"2015-12-10","pret":-0.00312,"close":3.27}
{"ticker":"IPI","date":"2015-12-11","pret":0.00623,"close":3.16}
{"ticker":"IPI","date":"2015-12-14","pret":-0.02198,"close":3.01}
{"ticker":"IPI","date":"2015-12-15","pret":-0.03884,"close":2.96}
{"ticker":"IPI","date":"2015-12-16","pret":-0.02337,"close":3}
{"ticker":"IPI","date":"2015-12-17"}
{"ticker":"IPI","date":"2015-12-18","pret":-0.03437,"close":2.91}
{"ticker":"IPI","date":"2015-12-21","pret":0.03437,"close":2.65}
{"ticker":"IPI","date":"2015-12-22","pret":-0.11063,"close":3.09}
{"ticker":"IPI","date":"2015-12-23","pret":0.16966,"close":3.47}
{"ticker":"IPI","date":"2015-12-24","pret":0.09993,"close":3.5}
{"ticker":"IPI","date":"2015-12-28","pret":0.01146,"close":3.23}
{"ticker":"IPI","date":"2015-12-29","pret":-0.07083,"close":3.02}
{"ticker":"IPI","date":"2015-12-30","pret":-0.08618,"close":2.91}
{"ticker":"IPI","date":"2015-12-31","pret":-0.03046,"close":2.95}
{"ticker":"IPI","date":"2016-01-04","pret":0,"close":3.07}
{"ticker":"IPI","date":"2016-01-05","pret":0.05678,"close":2.84}
{"ticker":"IPXL","date":"2015-01-02","pret":-0.00779,"close":31.8}
{"ticker":"IPXL","date":"2015-01-05","pret":-0.01417,"close":30.41}
{"ticker":"IPXL","date":"2015-01-06","pret":-0.03158,"close":30.2}
{"ticker":"IPXL","date":"2015-01-07","pret":-0.00197,"close":30.99}
{"ticker":"IPXL","date":"2015-01-08","pret":0.10896,"close":34.6}
{"ticker":"IPXL","date":"2015-01-09","pret":0.01865,"close":35.89}
{"ticker":"IPXL","date":"2015-01-12","pret":0.04128,"close":36}
{"ticker":"IPXL","date":"2015-01-13","pret":0.00992,"close":36.72}
{"ticker":"IPXL","date":"2015-01-14","pret":0.00192,"close":37.15}
{"ticker":"IPXL","date":"2015-01-15","pret":0.01656,"close":35.99}
{"ticker":"IPXL","date":"2015-01-16","pret":-0.03703,"close":36.79}
{"ticker":"IPXL","date":"2015-01-20","pret":0.03244,"close":36.77}
{"ticker":"IPXL","date":"2015-01-21","pret":-0.0057,"close":36.59}
{"ticker":"IPXL","date":"2015-01-22","pret":-0.00163,"close":36.87}
{"ticker":"IPXL","date":"2015-01-23","pret":0.00136,"close":38.24}
{"ticker":"IPXL","date":"2015-01-26","pret":0.05041,"close":38.83}
{"ticker":"IPXL","date":"2015-01-27","pret":-0.00259,"close":38.9}
{"ticker":"IPXL","date":"2015-01-28","pret":0.01161,"close":38.13}
{"ticker":"IPXL","date":"2015-01-29","pret":-0.0244,"close":37.69}
{"ticker":"IPXL","date":"2015-01-30","pret":-0.01883,"close":36.67}
{"ticker":"IPXL","date":"2015-02-02","pret":-0.01647,"close":37.45}
{"ticker":"IPXL","date":"2015-02-03","pret":0.01914,"close":38.03}
{"ticker":"IPXL","date":"2015-02-04","pret":0.01142,"close":37.35}
{"ticker":"IPXL","date":"2015-02-05","pret":-0.00715,"close":39.06}
{"ticker":"IPXL","date":"2015-02-06","pret":0.0409,"close":39.15}
{"ticker":"IPXL","date":"2015-02-09","pret":0.00229,"close":39.24}
{"ticker":"IPXL","date":"2015-02-10","pret":0.00026,"close":39.11}
{"ticker":"IPXL","date":"2015-02-11","pret":-0.03788,"close":38.2}
{"ticker":"IPXL","date":"2015-02-12","pret":0.0186,"close":38.82}
{"ticker":"IPXL","date":"2015-02-13","pret":0.00827,"close":39.51}
{"ticker":"IPXL","date":"2015-02-17","pret":0.01836,"close":40.34}
{"ticker":"IPXL","date":"2015-02-18","pret":0.02101,"close":39.87}
{"ticker":"IPXL","date":"2015-02-19","pret":-0.01446,"close":40.11}
{"ticker":"IPXL","date":"2015-02-20","pret":0.00925,"close":40.35}
{"ticker":"IPXL","date":"2015-02-23","pret":0.00447,"close":40.99}
{"ticker":"IPXL","date":"2015-02-24","pret":0.01548,"close":40.6}
{"ticker":"IPXL","date":"2015-02-25","pret":-0.00661,"close":40.7}
{"ticker":"IPXL","date":"2015-02-26","pret":-0.00591,"close":40.7}
{"ticker":"IPXL","date":"2015-02-27","pret":0.00222,"close":40.29}
{"ticker":"IPXL","date":"2015-03-02","pret":-0.0109,"close":40.45}
{"ticker":"IPXL","date":"2015-03-03","pret":0.00596,"close":39.93}
{"ticker":"IPXL","date":"2015-03-04","pret":-0.0117,"close":40.4}
{"ticker":"IPXL","date":"2015-03-05","pret":0.01689,"close":40.08}
{"ticker":"IPXL","date":"2015-03-06","pret":-0.02342,"close":39.08}
{"ticker":"IPXL","date":"2015-03-09","pret":-0.01448,"close":39.45}
{"ticker":"IPXL","date":"2015-03-10","pret":-0.00231,"close":38.46}
{"ticker":"IPXL","date":"2015-03-11","pret":0.03006,"close":42.23}
{"ticker":"IPXL","date":"2015-03-12","pret":0.058,"close":43.42}
{"ticker":"IPXL","date":"2015-03-13","pret":0.01769,"close":45.27}
{"ticker":"IPXL","date":"2015-03-16","pret":0.0506,"close":45.61}
{"ticker":"IPXL","date":"2015-03-17","pret":-0.0055,"close":46.33}
{"ticker":"IPXL","date":"2015-03-18","pret":0.01749,"close":47.3}
{"ticker":"IPXL","date":"2015-03-19","pret":0.01889,"close":46.81}
{"ticker":"IPXL","date":"2015-03-20","pret":0.00318,"close":46.34}
{"ticker":"IPXL","date":"2015-03-23","pret":-0.01775,"close":45.98}
{"ticker":"IPXL","date":"2015-03-24","pret":-0.00367,"close":46.14}
{"ticker":"IPXL","date":"2015-03-25","pret":-0.00022,"close":44.45}
{"ticker":"IPXL","date":"2015-03-26","pret":-0.04135,"close":44.87}
{"ticker":"IPXL","date":"2015-03-27","pret":0.0139,"close":45.74}
{"ticker":"IPXL","date":"2015-03-30","pret":0.02027,"close":46.91}
{"ticker":"IPXL","date":"2015-03-31","pret":0.01859,"close":46.87}
{"ticker":"IPXL","date":"2015-04-01","pret":-0.00279,"close":46.64}
{"ticker":"IPXL","date":"2015-04-02","pret":-0.0015,"close":46.67}
{"ticker":"IPXL","date":"2015-04-06","pret":0.01409,"close":47.07}
{"ticker":"IPXL","date":"2015-04-07","pret":0.02202,"close":49.19}
{"ticker":"IPXL","date":"2015-04-08","pret":0.02378,"close":51.18}
{"ticker":"IPXL","date":"2015-04-09","pret":0.03601,"close":51.11}
{"ticker":"IPXL","date":"2015-04-10","pret":0.00332,"close":50.68}
{"ticker":"IPXL","date":"2015-04-13","pret":-0.0163,"close":50.09}
{"ticker":"IPXL","date":"2015-04-14","pret":-0.01015,"close":50.99}
{"ticker":"IPXL","date":"2015-04-15","pret":0.02078,"close":51.31}
{"ticker":"IPXL","date":"2015-04-16","pret":-0.0002,"close":51.26}
{"ticker":"IPXL","date":"2015-04-17","pret":-0.03265,"close":49.98}
{"ticker":"IPXL","date":"2015-04-20","pret":0.01726,"close":49.86}
{"ticker":"IPXL","date":"2015-04-21","pret":0,"close":49.98}
{"ticker":"IPXL","date":"2015-04-22","pret":-0.0114,"close":49.58}
{"ticker":"IPXL","date":"2015-04-23","pret":-0.0008,"close":50.08}
{"ticker":"IPXL","date":"2015-04-24","pret":0.00642,"close":49.55}
{"ticker":"IPXL","date":"2015-04-27","pret":-0.00703,"close":46.66}
{"ticker":"IPXL","date":"2015-04-28","pret":-0.06171,"close":46.99}
{"ticker":"IPXL","date":"2015-04-29","pret":0.00726,"close":46.36}
{"ticker":"IPXL","date":"2015-04-30","pret":-0.01999,"close":45.26}
{"ticker":"IPXL","date":"2015-05-01","pret":-0.01951,"close":46.38}
{"ticker":"IPXL","date":"2015-05-04","pret":0.02643,"close":46.23}
{"ticker":"IPXL","date":"2015-05-05","pret":-0.00367,"close":45.53}
{"ticker":"IPXL","date":"2015-05-06","pret":-0.0135,"close":45.01}
{"ticker":"IPXL","date":"2015-05-07","pret":-0.01949,"close":44.45}
{"ticker":"IPXL","date":"2015-05-08","pret":0.01001,"close":45.11}
{"ticker":"IPXL","date":"2015-05-11","pret":0.00088,"close":46.1}
{"ticker":"IPXL","date":"2015-05-12","pret":-0.05595,"close":44.85}
{"ticker":"IPXL","date":"2015-05-13","pret":0.05396,"close":45.1}
{"ticker":"IPXL","date":"2015-05-14","pret":0.00464,"close":44.82}
{"ticker":"IPXL","date":"2015-05-15","pret":-0.01064,"close":44.44}
{"ticker":"IPXL","date":"2015-05-18","pret":-0.01211,"close":45.2}
{"ticker":"IPXL","date":"2015-05-19","pret":0.02276,"close":45.23}
{"ticker":"IPXL","date":"2015-05-20","pret":0.00286,"close":45.11}
{"ticker":"IPXL","date":"2015-05-21","pret":-0.01084,"close":45.46}
{"ticker":"IPXL","date":"2015-05-22","pret":0.00797,"close":46.21}
{"ticker":"IPXL","date":"2015-05-26","pret":0.01424,"close":45.28}
{"ticker":"IPXL","date":"2015-05-27","pret":-0.01159,"close":46.11}
{"ticker":"IPXL","date":"2015-05-28","pret":0.01355,"close":46.67}
{"ticker":"IPXL","date":"2015-05-29","pret":0.01165,"close":47.01}
{"ticker":"IPXL","date":"2015-06-01","pret":0.01723,"close":48.9}
{"ticker":"IPXL","date":"2015-06-02","pret":0.02499,"close":49.62}
{"ticker":"IPXL","date":"2015-06-03","pret":0.01044,"close":49.91}
{"ticker":"IPXL","date":"2015-06-04","pret":0.00811,"close":48.92}
{"ticker":"IPXL","date":"2015-06-05","pret":-0.01546,"close":48.59}
{"ticker":"IPXL","date":"2015-06-08","pret":-0.00886,"close":48.31}
{"ticker":"IPXL","date":"2015-06-09","pret":-0.00207,"close":47.35}
{"ticker":"IPXL","date":"2015-06-10","pret":-0.01546,"close":47.43}
{"ticker":"IPXL","date":"2015-06-11","pret":-0.00042,"close":47.07}
{"ticker":"IPXL","date":"2015-06-12","pret":-0.0074,"close":47.08}
{"ticker":"IPXL","date":"2015-06-15","pret":-0.00745,"close":47.01}
{"ticker":"IPXL","date":"2015-06-16","pret":0.00064,"close":47.6}
{"ticker":"IPXL","date":"2015-06-17","pret":0.02281,"close":47.36}
{"ticker":"IPXL","date":"2015-06-18","pret":-0.00818,"close":47.7}
{"ticker":"IPXL","date":"2015-06-19","pret":-0.0019,"close":47.8}
{"ticker":"IPXL","date":"2015-06-22","pret":0.01382,"close":48.01}
{"ticker":"IPXL","date":"2015-06-23","pret":0.00229,"close":48.23}
{"ticker":"IPXL","date":"2015-06-24","pret":-0.00229,"close":47.81}
{"ticker":"IPXL","date":"2015-06-25","pret":-0.05209,"close":46.86}
{"ticker":"IPXL","date":"2015-06-26","pret":0.03192,"close":46.09}
{"ticker":"IPXL","date":"2015-06-29","pret":-0.03104,"close":45.83}
{"ticker":"IPXL","date":"2015-06-30","pret":0.01629,"close":45.92}
{"ticker":"IPXL","date":"2015-07-01","pret":-0.00367,"close":46.65}
{"ticker":"IPXL","date":"2015-07-02","pret":0.01139,"close":46.31}
{"ticker":"IPXL","date":"2015-07-06","pret":-0.02248,"close":47.77}
{"ticker":"IPXL","date":"2015-07-07","pret":0.04823,"close":47.52}
{"ticker":"IPXL","date":"2015-07-08","pret":-0.01702,"close":45.99}
{"ticker":"IPXL","date":"2015-07-09","pret":-0.01624,"close":46.01}
{"ticker":"IPXL","date":"2015-07-10","pret":0.00601,"close":47.36}
{"ticker":"IPXL","date":"2015-07-13","pret":0.02349,"close":48.29}
{"ticker":"IPXL","date":"2015-07-14","pret":0.01164,"close":48.55}
{"ticker":"IPXL","date":"2015-07-15","pret":0.00864,"close":48.94}
{"ticker":"IPXL","date":"2015-07-16","pret":0.00918,"close":50.11}
{"ticker":"IPXL","date":"2015-07-17","pret":0.0211,"close":50.42}
{"ticker":"IPXL","date":"2015-07-20","pret":0.00575,"close":49.23}
{"ticker":"IPXL","date":"2015-07-21","pret":-0.02017,"close":49.65}
{"ticker":"IPXL","date":"2015-07-22","pret":-0.00283,"close":50.05}
{"ticker":"IPXL","date":"2015-07-23","pret":0.01166,"close":50.24}
{"ticker":"IPXL","date":"2015-07-24","pret":-0.0014,"close":49.21}
{"ticker":"IPXL","date":"2015-07-27","pret":-0.01757,"close":49.25}
{"ticker":"IPXL","date":"2015-07-28","pret":0.01114,"close":49.25}
{"ticker":"IPXL","date":"2015-07-29","pret":-0.00161,"close":48.42}
{"ticker":"IPXL","date":"2015-07-30","pret":-0.02825,"close":48.36}
{"ticker":"IPXL","date":"2015-07-31","pret":0.00992,"close":48.46}
{"ticker":"IPXL","date":"2015-08-03","pret":-0.00103,"close":48.29}
{"ticker":"IPXL","date":"2015-08-04","pret":-0.00206,"close":48.54}
{"ticker":"IPXL","date":"2015-08-05","pret":0.00924,"close":47.89}
{"ticker":"IPXL","date":"2015-08-06","pret":-0.02587,"close":46.3}
{"ticker":"IPXL","date":"2015-08-07","pret":-0.0352,"close":47.07}
{"ticker":"IPXL","date":"2015-08-10","pret":0.02042,"close":45.64}
{"ticker":"IPXL","date":"2015-08-11","pret":-0.03331,"close":44.61}
{"ticker":"IPXL","date":"2015-08-12","pret":-0.03242,"close":44.88}
{"ticker":"IPXL","date":"2015-08-13","pret":0.02225,"close":44.5}
{"ticker":"IPXL","date":"2015-08-14","pret":-0.01613,"close":45.17}
{"ticker":"IPXL","date":"2015-08-17","pret":0.02101,"close":46.83}
{"ticker":"IPXL","date":"2015-08-18","pret":0.0307,"close":46.88}
{"ticker":"IPXL","date":"2015-08-19","pret":0.00278,"close":46.62}
{"ticker":"IPXL","date":"2015-08-20","pret":-0.01595,"close":43.89}
{"ticker":"IPXL","date":"2015-08-21","pret":-0.06904,"close":43.42}
{"ticker":"IPXL","date":"2015-08-24","pret":-0.03002,"close":41.66}
{"ticker":"IPXL","date":"2015-08-25","pret":0.03071,"close":41.03}
{"ticker":"IPXL","date":"2015-08-26","pret":-0.02164,"close":43.43}
{"ticker":"IPXL","date":"2015-08-27","pret":0.04168,"close":43.97}
{"ticker":"IPXL","date":"2015-08-28","pret":-0.0048,"close":42.4}
{"ticker":"IPXL","date":"2015-08-31","pret":-0.02529,"close":40.96}
{"ticker":"IPXL","date":"2015-09-01","pret":-0.05781,"close":40.63}
{"ticker":"IPXL","date":"2015-09-02","pret":0.02654,"close":41.15}
{"ticker":"IPXL","date":"2015-09-03","pret":0.00604,"close":40.89}
{"ticker":"IPXL","date":"2015-09-04","pret":-0.02341,"close":40.31}
{"ticker":"IPXL","date":"2015-09-08","pret":0.05916,"close":45.16}
{"ticker":"IPXL","date":"2015-09-09","pret":0.04879,"close":44.11}
{"ticker":"IPXL","date":"2015-09-10","pret":-0.02353,"close":43.64}
{"ticker":"IPXL","date":"2015-09-11","pret":-0.01877,"close":43.35}
{"ticker":"IPXL","date":"2015-09-14","pret":0.01149,"close":43.79}
{"ticker":"IPXL","date":"2015-09-15","pret":0.00592,"close":43.9}
{"ticker":"IPXL","date":"2015-09-16","pret":-0.00592,"close":43.75}
{"ticker":"IPXL","date":"2015-09-17","pret":-0.00435,"close":43.88}
{"ticker":"IPXL","date":"2015-09-18","pret":-0.01316,"close":43.6}
{"ticker":"IPXL","date":"2015-09-21","pret":0.01591,"close":42.35}
{"ticker":"IPXL","date":"2015-09-22","pret":-0.04158,"close":42.42}
{"ticker":"IPXL","date":"2015-09-23","pret":0.0102,"close":42.53}
{"ticker":"IPXL","date":"2015-09-24","pret":0.01406,"close":42.69}
{"ticker":"IPXL","date":"2015-09-25","pret":0.01088,"close":40.48}
{"ticker":"IPXL","date":"2015-09-28","pret":-0.07903,"close":36.29}
{"ticker":"IPXL","date":"2015-09-29","pret":-0.12203,"close":33.27}
{"ticker":"IPXL","date":"2015-09-30","pret":-0.05736,"close":35.21}
{"ticker":"IPXL","date":"2015-10-01","pret":0.05369,"close":36.29}
{"ticker":"IPXL","date":"2015-10-02","pret":-0.01108,"close":38.2}
{"ticker":"IPXL","date":"2015-10-05","pret":0.11307,"close":38.59}
{"ticker":"IPXL","date":"2015-10-06","pret":-0.00179,"close":37.81}
{"ticker":"IPXL","date":"2015-10-07","pret":-0.0301,"close":38.42}
{"ticker":"IPXL","date":"2015-10-08","pret":0.00421,"close":38.28}
{"ticker":"IPXL","date":"2015-10-09","pret":0.00732,"close":38.66}
{"ticker":"IPXL","date":"2015-10-12","pret":0.01114,"close":38.62}
{"ticker":"IPXL","date":"2015-10-13","pret":-0.01557,"close":36.84}
{"ticker":"IPXL","date":"2015-10-14","pret":-0.03216,"close":36.55}
{"ticker":"IPXL","date":"2015-10-15","pret":-0.01415,"close":37.3}
{"ticker":"IPXL","date":"2015-10-16","pret":0.02703,"close":37.96}
{"ticker":"IPXL","date":"2015-10-19","pret":0.01008,"close":37.84}
{"ticker":"IPXL","date":"2015-10-20","pret":-0.0037,"close":35.6}
{"ticker":"IPXL","date":"2015-10-21","pret":-0.04943,"close":35.01}
{"ticker":"IPXL","date":"2015-10-22","pret":-0.02224,"close":34.53}
{"ticker":"IPXL","date":"2015-10-23","pret":-0.00514,"close":35.63}
{"ticker":"IPXL","date":"2015-10-26","pret":0.01166,"close":35.97}
{"ticker":"IPXL","date":"2015-10-27","pret":0.02126,"close":35.3}
{"ticker":"IPXL","date":"2015-10-28","pret":-0.01816,"close":36.94}
{"ticker":"IPXL","date":"2015-10-29","pret":0.04412,"close":35.75}
{"ticker":"IPXL","date":"2015-10-30","pret":-0.0371,"close":34.63}
{"ticker":"IPXL","date":"2015-11-02","pret":-0.02151,"close":35.1}
{"ticker":"IPXL","date":"2015-11-03","pret":-0.00114,"close":35.78}
{"ticker":"IPXL","date":"2015-11-04","pret":0.02237,"close":35.48}
{"ticker":"IPXL","date":"2015-11-05","pret":-0.00196,"close":34.79}
{"ticker":"IPXL","date":"2015-11-06","pret":-0.0273,"close":35.84}
{"ticker":"IPXL","date":"2015-11-09","pret":0.07818,"close":37.76}
{"ticker":"IPXL","date":"2015-11-10","pret":-0.0032,"close":38}
{"ticker":"IPXL","date":"2015-11-11","pret":0.02144,"close":37.48}
{"ticker":"IPXL","date":"2015-11-12","pret":-0.02626,"close":38.12}
{"ticker":"IPXL","date":"2015-11-13","pret":0.02731,"close":41.7}
{"ticker":"IPXL","date":"2015-11-16","pret":0.08087,"close":40.61}
{"ticker":"IPXL","date":"2015-11-17","pret":-0.01483,"close":41.83}
{"ticker":"IPXL","date":"2015-11-18","pret":0.02156,"close":43.25}
{"ticker":"IPXL","date":"2015-11-19","pret":0.03786,"close":42.9}
{"ticker":"IPXL","date":"2015-11-20","pret":-0.0102,"close":43.96}
{"ticker":"IPXL","date":"2015-11-23","pret":0.02122,"close":43.6}
{"ticker":"IPXL","date":"2015-11-24","pret":0.00137,"close":44.08}
{"ticker":"IPXL","date":"2015-11-25","pret":0.00953,"close":44.72}
{"ticker":"IPXL","date":"2015-11-26"}
{"ticker":"IPXL","date":"2015-11-27","pret":0.0072,"close":44.57}
{"ticker":"IPXL","date":"2015-11-30","pret":-0.0018,"close":44.06}
{"ticker":"IPXL","date":"2015-12-01","pret":-0.00653,"close":44.76}
{"ticker":"IPXL","date":"2015-12-02","pret":0.01324,"close":44.38}
{"ticker":"IPXL","date":"2015-12-03","pret":-0.0029,"close":43.81}
{"ticker":"IPXL","date":"2015-12-04","pret":-0.02102,"close":44.22}
{"ticker":"IPXL","date":"2015-12-07","pret":0.01045,"close":42.53}
{"ticker":"IPXL","date":"2015-12-08","pret":-0.05148,"close":42.56}
{"ticker":"IPXL","date":"2015-12-09","pret":0.00735,"close":41.66}
{"ticker":"IPXL","date":"2015-12-10","pret":-0.0114,"close":41.76}
{"ticker":"IPXL","date":"2015-12-11","pret":-0.02101,"close":41.52}
{"ticker":"IPXL","date":"2015-12-14","pret":0.00996,"close":41.1}
{"ticker":"IPXL","date":"2015-12-15","pret":-0.00072,"close":41.82}
{"ticker":"IPXL","date":"2015-12-16","pret":0.02342,"close":41.99}
{"ticker":"IPXL","date":"2015-12-17"}
{"ticker":"IPXL","date":"2015-12-18","pret":-0.01332,"close":41.7}
{"ticker":"IPXL","date":"2015-12-21","pret":0.00763,"close":42.59}
{"ticker":"IPXL","date":"2015-12-22","pret":0.01719,"close":42.62}
{"ticker":"IPXL","date":"2015-12-23","pret":-0.0021,"close":43.33}
{"ticker":"IPXL","date":"2015-12-24","pret":0.019,"close":43.43}
{"ticker":"IPXL","date":"2015-12-28","pret":-0.00529,"close":44.12}
{"ticker":"IPXL","date":"2015-12-29","pret":0.02484,"close":43.96}
{"ticker":"IPXL","date":"2015-12-30","pret":-0.01223,"close":43.6}
{"ticker":"IPXL","date":"2015-12-31","pret":-0.00893,"close":42.76}
{"ticker":"IPXL","date":"2016-01-04","pret":-0.03653,"close":42.27}
{"ticker":"IPXL","date":"2016-01-05","pret":0.01421,"close":42.65}
{"ticker":"IQNT","date":"2015-01-02","pret":0.00921,"close":19.13}
{"ticker":"IQNT","date":"2015-01-05","pret":-0.03103,"close":19.11}
{"ticker":"IQNT","date":"2015-01-06","pret":0.00419,"close":18.02}
{"ticker":"IQNT","date":"2015-01-07","pret":-0.04876,"close":18.52}
{"ticker":"IQNT","date":"2015-01-08","pret":0.03082,"close":19.03}
{"ticker":"IQNT","date":"2015-01-09","pret":0.0169,"close":18.94}
{"ticker":"IQNT","date":"2015-01-12","pret":0.0047,"close":19.55}
{"ticker":"IQNT","date":"2015-01-13","pret":0.0247,"close":19.2}
{"ticker":"IQNT","date":"2015-01-14","pret":-0.03782,"close":18.74}
{"ticker":"IQNT","date":"2015-01-15","pret":-0.00582,"close":17.95}
{"ticker":"IQNT","date":"2015-01-16","pret":-0.04786,"close":18.41}
{"ticker":"IQNT","date":"2015-01-20","pret":0.02258,"close":18.15}
{"ticker":"IQNT","date":"2015-01-21","pret":-0.0115,"close":17.85}
{"ticker":"IQNT","date":"2015-01-22","pret":-0.0122,"close":17.94}
{"ticker":"IQNT","date":"2015-01-23","pret":0.00278,"close":17.92}
{"ticker":"IQNT","date":"2015-01-26","pret":-0.0039,"close":17.95}
{"ticker":"IQNT","date":"2015-01-27","pret":-0.00672,"close":17.47}
{"ticker":"IQNT","date":"2015-01-28","pret":-0.01586,"close":17.58}
{"ticker":"IQNT","date":"2015-01-29","pret":0.00966,"close":17.78}
{"ticker":"IQNT","date":"2015-01-30","pret":0,"close":16.82}
{"ticker":"IQNT","date":"2015-02-02","pret":-0.04335,"close":17.49}
{"ticker":"IQNT","date":"2015-02-03","pret":0.03254,"close":18.2}
{"ticker":"IQNT","date":"2015-02-04","pret":0.03814,"close":18.03}
{"ticker":"IQNT","date":"2015-02-05","pret":-0.0011,"close":18.18}
{"ticker":"IQNT","date":"2015-02-06","pret":0.0044,"close":17.44}
{"ticker":"IQNT","date":"2015-02-09","pret":-0.0443,"close":17.7}
{"ticker":"IQNT","date":"2015-02-10","pret":0.02492,"close":17.98}
{"ticker":"IQNT","date":"2015-02-11","pret":0.00669,"close":18.18}
{"ticker":"IQNT","date":"2015-02-12","pret":0.02089,"close":18.27}
{"ticker":"IQNT","date":"2015-02-13","pret":-0.00218,"close":17.96}
{"ticker":"IQNT","date":"2015-02-17","pret":-0.0176,"close":17.97}
{"ticker":"IQNT","date":"2015-02-18","pret":-0.00334,"close":17.68}
{"ticker":"IQNT","date":"2015-02-19","pret":-0.01968,"close":18.19}
{"ticker":"IQNT","date":"2015-02-20","pret":0.03515,"close":17.94}
{"ticker":"IQNT","date":"2015-02-23","pret":-0.01714,"close":17.76}
{"ticker":"IQNT","date":"2015-02-24","pret":-0.01801,"close":17.36}
{"ticker":"IQNT","date":"2015-02-25","pret":-0.01834,"close":17.6}
{"ticker":"IQNT","date":"2015-02-26","pret":0.00116,"close":14.55}
{"ticker":"IQNT","date":"2015-02-27","pret":-0.15801,"close":14.75}
{"ticker":"IQNT","date":"2015-03-02","pret":0.00742,"close":14.95}
{"ticker":"IQNT","date":"2015-03-03","pret":0.00402,"close":15.16}
{"ticker":"IQNT","date":"2015-03-04","pret":0.01197,"close":15.59}
{"ticker":"IQNT","date":"2015-03-05","pret":0.03443,"close":15.45}
{"ticker":"IQNT","date":"2015-03-06","pret":-0.01674,"close":15.59}
{"ticker":"IQNT","date":"2015-03-09","pret":0.01674,"close":15.23}
{"ticker":"IQNT","date":"2015-03-10","pret":-0.03377,"close":15.18}
{"ticker":"IQNT","date":"2015-03-11","pret":0.00132,"close":15.35}
{"ticker":"IQNT","date":"2015-03-12","pret":0.01765,"close":15.45}
{"ticker":"IQNT","date":"2015-03-13","pret":0.00324,"close":15.49}
{"ticker":"IQNT","date":"2015-03-16","pret":0.00451,"close":15.35}
{"ticker":"IQNT","date":"2015-03-17","pret":-0.01883,"close":15.58}
{"ticker":"IQNT","date":"2015-03-18","pret":0.0214,"close":15.88}
{"ticker":"IQNT","date":"2015-03-19","pret":0.01717,"close":16}
{"ticker":"IQNT","date":"2015-03-20","pret":0.01502,"close":16.49}
{"ticker":"IQNT","date":"2015-03-23","pret":0.01663,"close":16.45}
{"ticker":"IQNT","date":"2015-03-24","pret":0.00122,"close":16.25}
{"ticker":"IQNT","date":"2015-03-25","pret":-0.00919,"close":15.66}
{"ticker":"IQNT","date":"2015-03-26","pret":-0.03573,"close":15.67}
{"ticker":"IQNT","date":"2015-03-27","pret":-0.00192,"close":15.96}
{"ticker":"IQNT","date":"2015-03-30","pret":0.02837,"close":15.82}
{"ticker":"IQNT","date":"2015-03-31","pret":-0.02263,"close":15.74}
{"ticker":"IQNT","date":"2015-04-01","pret":-0.00318,"close":16.64}
{"ticker":"IQNT","date":"2015-04-02","pret":0.06422,"close":16.29}
{"ticker":"IQNT","date":"2015-04-06","pret":-0.02913,"close":16.63}
{"ticker":"IQNT","date":"2015-04-07","pret":0.02553,"close":16.22}
{"ticker":"IQNT","date":"2015-04-08","pret":-0.02492,"close":16.82}
{"ticker":"IQNT","date":"2015-04-09","pret":0.03804,"close":16.26}
{"ticker":"IQNT","date":"2015-04-10","pret":-0.03742,"close":17.02}
{"ticker":"IQNT","date":"2015-04-13","pret":0.04744,"close":16.95}
{"ticker":"IQNT","date":"2015-04-14","pret":-0.00529,"close":17.15}
{"ticker":"IQNT","date":"2015-04-15","pret":0.01579,"close":17.56}
{"ticker":"IQNT","date":"2015-04-16","pret":0.02011,"close":17.46}
{"ticker":"IQNT","date":"2015-04-17","pret":-0.01432,"close":17.16}
{"ticker":"IQNT","date":"2015-04-20","pret":-0.00637,"close":17.66}
{"ticker":"IQNT","date":"2015-04-21","pret":0.03313,"close":17.75}
{"ticker":"IQNT","date":"2015-04-22","pret":0.00224,"close":18.03}
{"ticker":"IQNT","date":"2015-04-23","pret":0.04064,"close":18.37}
{"ticker":"IQNT","date":"2015-04-24","pret":-0.01246,"close":19.31}
{"ticker":"IQNT","date":"2015-04-27","pret":0.05719,"close":18.9}
{"ticker":"IQNT","date":"2015-04-28","pret":-0.02607,"close":19.33}
{"ticker":"IQNT","date":"2015-04-29","pret":0.01051,"close":19.66}
{"ticker":"IQNT","date":"2015-04-30","pret":0.02223,"close":19.01}
{"ticker":"IQNT","date":"2015-05-01","pret":-0.02066,"close":19.25}
{"ticker":"IQNT","date":"2015-05-04","pret":0.00209,"close":19.1}
{"ticker":"IQNT","date":"2015-05-05","pret":-0.00627,"close":19}
{"ticker":"IQNT","date":"2015-05-06","pret":-0.00262,"close":18.39}
{"ticker":"IQNT","date":"2015-05-07","pret":-0.03258,"close":18.32}
{"ticker":"IQNT","date":"2015-05-08","pret":0.00217,"close":18.54}
{"ticker":"IQNT","date":"2015-05-11","pret":0.00108,"close":18.13}
{"ticker":"IQNT","date":"2015-05-12","pret":-0.02078,"close":18.09}
{"ticker":"IQNT","date":"2015-05-13","pret":0.00331,"close":18.07}
{"ticker":"IQNT","date":"2015-05-14","pret":0,"close":18.12}
{"ticker":"IQNT","date":"2015-05-15","pret":-0.00165,"close":17.77}
{"ticker":"IQNT","date":"2015-05-18","pret":-0.01781,"close":18.02}
{"ticker":"IQNT","date":"2015-05-19","pret":0.02001,"close":18.24}
{"ticker":"IQNT","date":"2015-05-20","pret":0.0011,"close":18.55}
{"ticker":"IQNT","date":"2015-05-21","pret":0.02014,"close":18.06}
{"ticker":"IQNT","date":"2015-05-22","pret":-0.0262,"close":17.82}
{"ticker":"IQNT","date":"2015-05-26","pret":-0.0173,"close":18.07}
{"ticker":"IQNT","date":"2015-05-27","pret":0.01452,"close":17.47}
{"ticker":"IQNT","date":"2015-05-28","pret":-0.03098,"close":17.89}
{"ticker":"IQNT","date":"2015-05-29","pret":0.01926,"close":17.63}
{"ticker":"IQNT","date":"2015-06-01","pret":-0.0045,"close":17.54}
{"ticker":"IQNT","date":"2015-06-02","pret":-0.01476,"close":17.57}
{"ticker":"IQNT","date":"2015-06-03","pret":0.00741,"close":18.22}
{"ticker":"IQNT","date":"2015-06-04","pret":0.02855,"close":18.09}
{"ticker":"IQNT","date":"2015-06-05","pret":-0.00221,"close":17.93}
{"ticker":"IQNT","date":"2015-06-08","pret":-0.00666,"close":17.49}
{"ticker":"IQNT","date":"2015-06-09","pret":-0.02881,"close":17.98}
{"ticker":"IQNT","date":"2015-06-10","pret":0.03547,"close":18.31}
{"ticker":"IQNT","date":"2015-06-11","pret":0.01482,"close":18.07}
{"ticker":"IQNT","date":"2015-06-12","pret":-0.01427,"close":18.09}
{"ticker":"IQNT","date":"2015-06-15","pret":-0.00388,"close":17.77}
{"ticker":"IQNT","date":"2015-06-16","pret":-0.01848,"close":18.17}
{"ticker":"IQNT","date":"2015-06-17","pret":0.03062,"close":17.71}
{"ticker":"IQNT","date":"2015-06-18","pret":-0.02949,"close":18.09}
{"ticker":"IQNT","date":"2015-06-19","pret":0.02454,"close":17.88}
{"ticker":"IQNT","date":"2015-06-22","pret":-0.00663,"close":18.52}
{"ticker":"IQNT","date":"2015-06-23","pret":0.03005,"close":18.43}
{"ticker":"IQNT","date":"2015-06-24","pret":-0.01082,"close":17.84}
{"ticker":"IQNT","date":"2015-06-25","pret":-0.02367,"close":19.31}
{"ticker":"IQNT","date":"2015-06-26","pret":0.07562,"close":18.9}
{"ticker":"IQNT","date":"2015-06-29","pret":-0.03469,"close":18.45}
{"ticker":"IQNT","date":"2015-06-30","pret":-0.0059,"close":18.4}
{"ticker":"IQNT","date":"2015-07-01","pret":-0.00215,"close":18.47}
{"ticker":"IQNT","date":"2015-07-02","pret":-0.0027,"close":18}
{"ticker":"IQNT","date":"2015-07-06","pret":-0.03521,"close":17.82}
{"ticker":"IQNT","date":"2015-07-07","pret":-0.0028,"close":17.4}
{"ticker":"IQNT","date":"2015-07-08","pret":-0.0366,"close":17.29}
{"ticker":"IQNT","date":"2015-07-09","pret":0.02246,"close":17.54}
{"ticker":"IQNT","date":"2015-07-10","pret":0.01076,"close":17.76}
{"ticker":"IQNT","date":"2015-07-13","pret":0.00618,"close":17.89}
{"ticker":"IQNT","date":"2015-07-14","pret":-0.00168,"close":18.03}
{"ticker":"IQNT","date":"2015-07-15","pret":0.00949,"close":17.69}
{"ticker":"IQNT","date":"2015-07-16","pret":-0.00669,"close":18.47}
{"ticker":"IQNT","date":"2015-07-17","pret":0.03409,"close":18.4}
{"ticker":"IQNT","date":"2015-07-20","pret":-0.00542,"close":18.35}
{"ticker":"IQNT","date":"2015-07-21","pret":-0.0049,"close":18.39}
{"ticker":"IQNT","date":"2015-07-22","pret":-0.00383,"close":18.46}
{"ticker":"IQNT","date":"2015-07-23","pret":-0.0022,"close":17.63}
{"ticker":"IQNT","date":"2015-07-24","pret":-0.02673,"close":17.77}
{"ticker":"IQNT","date":"2015-07-27","pret":-0.0068,"close":16.95}
{"ticker":"IQNT","date":"2015-07-28","pret":-0.03763,"close":16.76}
{"ticker":"IQNT","date":"2015-07-29","pret":-0.00948,"close":17.31}
{"ticker":"IQNT","date":"2015-07-30","pret":0.0305,"close":17.67}
{"ticker":"IQNT","date":"2015-07-31","pret":0.01888,"close":18.2}
{"ticker":"IQNT","date":"2015-08-03","pret":0.0307,"close":17.81}
{"ticker":"IQNT","date":"2015-08-04","pret":-0.01943,"close":17.74}
{"ticker":"IQNT","date":"2015-08-05","pret":-0.00112,"close":17.73}
{"ticker":"IQNT","date":"2015-08-06","pret":-0.00281,"close":17.41}
{"ticker":"IQNT","date":"2015-08-07","pret":-0.0245,"close":17.73}
{"ticker":"IQNT","date":"2015-08-10","pret":0.02955,"close":18.07}
{"ticker":"IQNT","date":"2015-08-11","pret":0.00056,"close":17.85}
{"ticker":"IQNT","date":"2015-08-12","pret":-0.0073,"close":17.49}
{"ticker":"IQNT","date":"2015-08-13","pret":-0.01305,"close":17.55}
{"ticker":"IQNT","date":"2015-08-14","pret":0.00228,"close":17.85}
{"ticker":"IQNT","date":"2015-08-17","pret":0.01077,"close":17.84}
{"ticker":"IQNT","date":"2015-08-18","pret":0.07491,"close":21.4}
{"ticker":"IQNT","date":"2015-08-19","pret":0.10185,"close":19.75}
{"ticker":"IQNT","date":"2015-08-20","pret":-0.0868,"close":19.24}
{"ticker":"IQNT","date":"2015-08-21","pret":-0.03246,"close":19.28}
{"ticker":"IQNT","date":"2015-08-24","pret":-0.04184,"close":18.14}
{"ticker":"IQNT","date":"2015-08-25","pret":0.04078,"close":17.4}
{"ticker":"IQNT","date":"2015-08-26","pret":-0.05082,"close":18.8}
{"ticker":"IQNT","date":"2015-08-27","pret":0.05983,"close":18.79}
{"ticker":"IQNT","date":"2015-08-28","pret":-0.01008,"close":18.59}
{"ticker":"IQNT","date":"2015-08-31","pret":-0.01613,"close":18.32}
{"ticker":"IQNT","date":"2015-09-01","pret":-0.02469,"close":18.34}
{"ticker":"IQNT","date":"2015-09-02","pret":0.03171,"close":18.6}
{"ticker":"IQNT","date":"2015-09-03","pret":-0.00215,"close":18.98}
{"ticker":"IQNT","date":"2015-09-04","pret":0.00752,"close":18.86}
{"ticker":"IQNT","date":"2015-09-08","pret":0.0133,"close":19.19}
{"ticker":"IQNT","date":"2015-09-09","pret":0.02504,"close":19.03}
{"ticker":"IQNT","date":"2015-09-10","pret":-0.01244,"close":20.77}
{"ticker":"IQNT","date":"2015-09-11","pret":0.08064,"close":21.72}
{"ticker":"IQNT","date":"2015-09-14","pret":0.03592,"close":21.1}
{"ticker":"IQNT","date":"2015-09-15","pret":-0.0145,"close":21.52}
{"ticker":"IQNT","date":"2015-09-16","pret":0.01031,"close":21.34}
{"ticker":"IQNT","date":"2015-09-17","pret":-0.00467,"close":21.26}
{"ticker":"IQNT","date":"2015-09-18","pret":-0.02178,"close":21.7}
{"ticker":"IQNT","date":"2015-09-21","pret":0.0408,"close":21.7}
{"ticker":"IQNT","date":"2015-09-22","pret":-0.01016,"close":21.23}
{"ticker":"IQNT","date":"2015-09-23","pret":-0.00933,"close":22.08}
{"ticker":"IQNT","date":"2015-09-24","pret":0.02224,"close":22.07}
{"ticker":"IQNT","date":"2015-09-25","pret":0.02086,"close":22.54}
{"ticker":"IQNT","date":"2015-09-28","pret":0.01116,"close":21.92}
{"ticker":"IQNT","date":"2015-09-29","pret":-0.0238,"close":22.42}
{"ticker":"IQNT","date":"2015-09-30","pret":0.02425,"close":22.33}
{"ticker":"IQNT","date":"2015-10-01","pret":-0.01475,"close":21.54}
{"ticker":"IQNT","date":"2015-10-02","pret":-0.03575,"close":21.38}
{"ticker":"IQNT","date":"2015-10-05","pret":0.00558,"close":21.5}
{"ticker":"IQNT","date":"2015-10-06","pret":0.00046,"close":20.87}
{"ticker":"IQNT","date":"2015-10-07","pret":-0.03445,"close":20.52}
{"ticker":"IQNT","date":"2015-10-08","pret":-0.00965,"close":20.61}
{"ticker":"IQNT","date":"2015-10-09","pret":-0.00388,"close":20.38}
{"ticker":"IQNT","date":"2015-10-12","pret":0.00097,"close":20.67}
{"ticker":"IQNT","date":"2015-10-13","pret":0.00388,"close":20.48}
{"ticker":"IQNT","date":"2015-10-14","pret":-0.00437,"close":20.1}
{"ticker":"IQNT","date":"2015-10-15","pret":-0.01667,"close":20.75}
{"ticker":"IQNT","date":"2015-10-16","pret":0.0302,"close":20.46}
{"ticker":"IQNT","date":"2015-10-19","pret":-0.01694,"close":20.73}
{"ticker":"IQNT","date":"2015-10-20","pret":0.00778,"close":21.6}
{"ticker":"IQNT","date":"2015-10-21","pret":0.04405,"close":21.11}
{"ticker":"IQNT","date":"2015-10-22","pret":-0.014,"close":21.15}
{"ticker":"IQNT","date":"2015-10-23","pret":0.01862,"close":22.13}
{"ticker":"IQNT","date":"2015-10-26","pret":0.01465,"close":21.73}
{"ticker":"IQNT","date":"2015-10-27","pret":-0.01235,"close":21.4}
{"ticker":"IQNT","date":"2015-10-28","pret":-0.00785,"close":22.52}
{"ticker":"IQNT","date":"2015-10-29","pret":0.04667,"close":19.75}
{"ticker":"IQNT","date":"2015-10-30","pret":-0.13587,"close":20.72}
{"ticker":"IQNT","date":"2015-11-02","pret":0.05091,"close":19.81}
{"ticker":"IQNT","date":"2015-11-03","pret":-0.05142,"close":19.62}
{"ticker":"IQNT","date":"2015-11-04","pret":-0.00917,"close":19.04}
{"ticker":"IQNT","date":"2015-11-05","pret":-0.02069,"close":18.87}
{"ticker":"IQNT","date":"2015-11-06","pret":-0.00577,"close":19.33}
{"ticker":"IQNT","date":"2015-11-09","pret":0.00367,"close":18.78}
{"ticker":"IQNT","date":"2015-11-10","pret":-0.01212,"close":19.56}
{"ticker":"IQNT","date":"2015-11-11","pret":0.04205,"close":19.44}
{"ticker":"IQNT","date":"2015-11-12","pret":-0.01537,"close":19.16}
{"ticker":"IQNT","date":"2015-11-13","pret":-0.01876,"close":18.89}
{"ticker":"IQNT","date":"2015-11-16","pret":-0.00898,"close":18.98}
{"ticker":"IQNT","date":"2015-11-17","pret":0.0074,"close":18.54}
{"ticker":"IQNT","date":"2015-11-18","pret":-0.01969,"close":18.81}
{"ticker":"IQNT","date":"2015-11-19","pret":0.01281,"close":19.12}
{"ticker":"IQNT","date":"2015-11-20","pret":0.02048,"close":19.14}
{"ticker":"IQNT","date":"2015-11-23","pret":-0.00364,"close":19.17}
{"ticker":"IQNT","date":"2015-11-24","pret":-0.00471,"close":19.05}
{"ticker":"IQNT","date":"2015-11-25","pret":0.00052,"close":19.29}
{"ticker":"IQNT","date":"2015-11-26"}
{"ticker":"IQNT","date":"2015-11-27","pret":0.00731,"close":19.37}
{"ticker":"IQNT","date":"2015-11-30","pret":0.00725,"close":19.21}
{"ticker":"IQNT","date":"2015-12-01","pret":-0.0057,"close":19.67}
{"ticker":"IQNT","date":"2015-12-02","pret":0.0231,"close":19.38}
{"ticker":"IQNT","date":"2015-12-03","pret":-0.01225,"close":19.19}
{"ticker":"IQNT","date":"2015-12-04","pret":-0.01605,"close":19.54}
{"ticker":"IQNT","date":"2015-12-07","pret":0.01038,"close":19.33}
{"ticker":"IQNT","date":"2015-12-08","pret":-0.01247,"close":19.29}
{"ticker":"IQNT","date":"2015-12-09","pret":0.00365,"close":18.94}
{"ticker":"IQNT","date":"2015-12-10","pret":-0.01523,"close":18.77}
{"ticker":"IQNT","date":"2015-12-11","pret":-0.02518,"close":18.1}
{"ticker":"IQNT","date":"2015-12-14","pret":-0.01807,"close":17.85}
{"ticker":"IQNT","date":"2015-12-15","pret":-0.00888,"close":17.94}
{"ticker":"IQNT","date":"2015-12-16","pret":0.005,"close":17.7}
{"ticker":"IQNT","date":"2015-12-17"}
{"ticker":"IQNT","date":"2015-12-18","pret":0.00332,"close":17.46}
{"ticker":"IQNT","date":"2015-12-21","pret":-0.02632,"close":17.69}
{"ticker":"IQNT","date":"2015-12-22","pret":0.00848,"close":17.74}
{"ticker":"IQNT","date":"2015-12-23","pret":0.01064,"close":17.78}
{"ticker":"IQNT","date":"2015-12-24","pret":-0.01911,"close":17.51}
{"ticker":"IQNT","date":"2015-12-28","pret":-0.01084,"close":17.75}
{"ticker":"IQNT","date":"2015-12-29","pret":0.02157,"close":18.2}
{"ticker":"IQNT","date":"2015-12-30","pret":0.02221,"close":17.7}
{"ticker":"IQNT","date":"2015-12-31","pret":-0.02558,"close":17.77}
{"ticker":"IQNT","date":"2016-01-04","pret":-0.01076,"close":17.56}
{"ticker":"IQNT","date":"2016-01-05","pret":0.00794,"close":17.84}
{"ticker":"IR","date":"2015-01-02","pret":-0.01702,"close":63.26}
{"ticker":"IR","date":"2015-01-05","pret":-0.01252,"close":62.16}
{"ticker":"IR","date":"2015-01-06","pret":-0.00768,"close":60.86}
{"ticker":"IR","date":"2015-01-07","pret":-0.01148,"close":61.19}
{"ticker":"IR","date":"2015-01-08","pret":0.00292,"close":62.43}
{"ticker":"IR","date":"2015-01-09","pret":0.01496,"close":61.75}
{"ticker":"IR","date":"2015-01-12","pret":0.0051,"close":62.2}
{"ticker":"IR","date":"2015-01-13","pret":-0.00159,"close":61.89}
{"ticker":"IR","date":"2015-01-14","pret":-0.03415,"close":61.43}
{"ticker":"IR","date":"2015-01-15","pret":0.01617,"close":61.55}
{"ticker":"IR","date":"2015-01-16","pret":-0.00666,"close":61.62}
{"ticker":"IR","date":"2015-01-20","pret":0.01425,"close":62.37}
{"ticker":"IR","date":"2015-01-21","pret":-0.00209,"close":63.12}
{"ticker":"IR","date":"2015-01-22","pret":0.02687,"close":64.74}
{"ticker":"IR","date":"2015-01-23","pret":0.0117,"close":64.66}
{"ticker":"IR","date":"2015-01-26","pret":0.00263,"close":65.33}
{"ticker":"IR","date":"2015-01-27","pret":-0.00341,"close":64.76}
{"ticker":"IR","date":"2015-01-28","pret":0.0108,"close":63.85}
{"ticker":"IR","date":"2015-01-29","pret":-0.0211,"close":64.66}
{"ticker":"IR","date":"2015-01-30","pret":0.03239,"close":66.4}
{"ticker":"IR","date":"2015-02-02","pret":0.00921,"close":66.16}
{"ticker":"IR","date":"2015-02-03","pret":0.00135,"close":67.45}
{"ticker":"IR","date":"2015-02-04","pret":0.01357,"close":66.81}
{"ticker":"IR","date":"2015-02-05","pret":-0.00878,"close":66.84}
{"ticker":"IR","date":"2015-02-06","pret":-0.0003,"close":66.59}
{"ticker":"IR","date":"2015-02-09","pret":-0.0051,"close":66.4}
{"ticker":"IR","date":"2015-02-10","pret":0.00345,"close":66.99}
{"ticker":"IR","date":"2015-02-11","pret":-0.00135,"close":66.66}
{"ticker":"IR","date":"2015-02-12","pret":0.00687,"close":67.63}
{"ticker":"IR","date":"2015-02-13","pret":0.0089,"close":67.69}
{"ticker":"IR","date":"2015-02-17","pret":-0.00236,"close":67.76}
{"ticker":"IR","date":"2015-02-18","pret":0.00251,"close":67.91}
{"ticker":"IR","date":"2015-02-19","pret":-0.00192,"close":67.97}
{"ticker":"IR","date":"2015-02-20","pret":0.00575,"close":68.81}
{"ticker":"IR","date":"2015-02-23","pret":0.0114,"close":68.64}
{"ticker":"IR","date":"2015-02-24","pret":-0.00656,"close":68.75}
{"ticker":"IR","date":"2015-02-25","pret":0.00044,"close":68.22}
{"ticker":"IR","date":"2015-02-26","pret":-0.00117,"close":67.94}
{"ticker":"IR","date":"2015-02-27","pret":-0.00779,"close":67.19}
{"ticker":"IR","date":"2015-03-02","pret":-0.008,"close":67.78}
{"ticker":"IR","date":"2015-03-03","pret":0.00267,"close":67.45}
{"ticker":"IR","date":"2015-03-04","pret":-0.00342,"close":67}
{"ticker":"IR","date":"2015-03-05","pret":0.00342,"close":67.68}
{"ticker":"IR","date":"2015-03-06","pret":-0.00357,"close":66.86}
{"ticker":"IR","date":"2015-03-09","pret":-0.00253,"close":67.66}
{"ticker":"IR","date":"2015-03-10","pret":0.00045,"close":66.23}
{"ticker":"IR","date":"2015-03-11","pret":-0.01125,"close":66.2}
{"ticker":"IR","date":"2015-03-12","pret":0.00196,"close":67.39}
{"ticker":"IR","date":"2015-03-13","pret":0.01361,"close":67.22}
{"ticker":"IR","date":"2015-03-16","pret":0.00386,"close":68.6}
{"ticker":"IR","date":"2015-03-17","pret":0.0059,"close":67.78}
{"ticker":"IR","date":"2015-03-18","pret":-0.00679,"close":68.54}
{"ticker":"IR","date":"2015-03-19","pret":0.00987,"close":67.87}
{"ticker":"IR","date":"2015-03-20","pret":0.00117,"close":68.21}
{"ticker":"IR","date":"2015-03-23","pret":0.00176,"close":67.56}
{"ticker":"IR","date":"2015-03-24","pret":-0.01088,"close":67.95}
{"ticker":"IR","date":"2015-03-25","pret":0.00472,"close":66.77}
{"ticker":"IR","date":"2015-03-26","pret":-0.01841,"close":67.47}
{"ticker":"IR","date":"2015-03-27","pret":0.00612,"close":67.77}
{"ticker":"IR","date":"2015-03-30","pret":0.01273,"close":68.45}
{"ticker":"IR","date":"2015-03-31","pret":0.00279,"close":68.08}
{"ticker":"IR","date":"2015-04-01","pret":-0.0022,"close":67.05}
{"ticker":"IR","date":"2015-04-02","pret":-0.01809,"close":67.53}
{"ticker":"IR","date":"2015-04-06","pret":0.0015,"close":67.85}
{"ticker":"IR","date":"2015-04-07","pret":0.01777,"close":67.35}
{"ticker":"IR","date":"2015-04-08","pret":-0.01241,"close":67.51}
{"ticker":"IR","date":"2015-04-09","pret":0.00267,"close":67.87}
{"ticker":"IR","date":"2015-04-10","pret":0.00547,"close":68.59}
{"ticker":"IR","date":"2015-04-13","pret":0.0069,"close":68.7}
{"ticker":"IR","date":"2015-04-14","pret":0.00278,"close":68.58}
{"ticker":"IR","date":"2015-04-15","pret":0.00626,"close":69.19}
{"ticker":"IR","date":"2015-04-16","pret":0.00044,"close":68.8}
{"ticker":"IR","date":"2015-04-17","pret":-0.00962,"close":67.34}
{"ticker":"IR","date":"2015-04-20","pret":-0.00794,"close":67.68}
{"ticker":"IR","date":"2015-04-21","pret":0,"close":67.2}
{"ticker":"IR","date":"2015-04-22","pret":-0.0083,"close":67.49}
{"ticker":"IR","date":"2015-04-23","pret":0.02397,"close":69.06}
{"ticker":"IR","date":"2015-04-24","pret":0.00464,"close":68.63}
{"ticker":"IR","date":"2015-04-27","pret":-0.00682,"close":68.63}
{"ticker":"IR","date":"2015-04-28","pret":-0.00204,"close":69.19}
{"ticker":"IR","date":"2015-04-29","pret":0.00175,"close":67.65}
{"ticker":"IR","date":"2015-04-30","pret":-0.02001,"close":65.84}
{"ticker":"IR","date":"2015-05-01","pret":-0.01966,"close":66.85}
{"ticker":"IR","date":"2015-05-04","pret":0.01489,"close":66.89}
{"ticker":"IR","date":"2015-05-05","pret":-0.00419,"close":65.83}
{"ticker":"IR","date":"2015-05-06","pret":-0.01025,"close":66.82}
{"ticker":"IR","date":"2015-05-07","pret":0.01235,"close":67.14}
{"ticker":"IR","date":"2015-05-08","pret":0.01647,"close":67.44}
{"ticker":"IR","date":"2015-05-11","pret":-0.00946,"close":67.17}
{"ticker":"IR","date":"2015-05-12","pret":-0.00208,"close":67.52}
{"ticker":"IR","date":"2015-05-13","pret":0.00653,"close":68.12}
{"ticker":"IR","date":"2015-05-14","pret":0.02758,"close":70.18}
{"ticker":"IR","date":"2015-05-15","pret":0.00874,"close":70.91}
{"ticker":"IR","date":"2015-05-18","pret":0.00569,"close":70.5}
{"ticker":"IR","date":"2015-05-19","pret":0.00057,"close":69.74}
{"ticker":"IR","date":"2015-05-20","pret":-0.0104,"close":69.34}
{"ticker":"IR","date":"2015-05-21","pret":-0.00661,"close":69.52}
{"ticker":"IR","date":"2015-05-22","pret":0.01417,"close":69.27}
{"ticker":"IR","date":"2015-05-26","pret":-0.01851,"close":68.59}
{"ticker":"IR","date":"2015-05-27","pret":-0.0013,"close":69.52}
{"ticker":"IR","date":"2015-05-28","pret":0.0065,"close":69.44}
{"ticker":"IR","date":"2015-05-29","pret":-0.00173,"close":68.78}
{"ticker":"IR","date":"2015-06-01","pret":-0.00376,"close":68.99}
{"ticker":"IR","date":"2015-06-02","pret":-0.00276,"close":69.24}
{"ticker":"IR","date":"2015-06-03","pret":0.00752,"close":69.09}
{"ticker":"IR","date":"2015-06-04","pret":-0.00825,"close":69.05}
{"ticker":"IR","date":"2015-06-05","pret":0.00334,"close":69.11}
{"ticker":"IR","date":"2015-06-08","pret":0.00058,"close":68.59}
{"ticker":"IR","date":"2015-06-09","pret":-0.00596,"close":68.61}
{"ticker":"IR","date":"2015-06-10","pret":0.00102,"close":69.19}
{"ticker":"IR","date":"2015-06-11","pret":0.01114,"close":69.65}
{"ticker":"IR","date":"2015-06-12","pret":0.00703,"close":69.86}
{"ticker":"IR","date":"2015-06-15","pret":-0.01222,"close":69.04}
{"ticker":"IR","date":"2015-06-16","pret":-0.00624,"close":69.06}
{"ticker":"IR","date":"2015-06-17","pret":0.00696,"close":68.98}
{"ticker":"IR","date":"2015-06-18","pret":-0.0026,"close":69.43}
{"ticker":"IR","date":"2015-06-19","pret":0.0065,"close":68.99}
{"ticker":"IR","date":"2015-06-22","pret":-0.00346,"close":69.27}
{"ticker":"IR","date":"2015-06-23","pret":0.00159,"close":68.87}
{"ticker":"IR","date":"2015-06-24","pret":-0.00637,"close":68.57}
{"ticker":"IR","date":"2015-06-25","pret":-0.00058,"close":68.17}
{"ticker":"IR","date":"2015-06-26","pret":-0.007,"close":68.43}
{"ticker":"IR","date":"2015-06-29","pret":-0.00528,"close":67.58}
{"ticker":"IR","date":"2015-06-30","pret":0.00191,"close":67.42}
{"ticker":"IR","date":"2015-07-01","pret":-0.00147,"close":67.6}
{"ticker":"IR","date":"2015-07-02","pret":-0.00236,"close":67.51}
{"ticker":"IR","date":"2015-07-06","pret":-0.01589,"close":67.03}
{"ticker":"IR","date":"2015-07-07","pret":0.00716,"close":67.3}
{"ticker":"IR","date":"2015-07-08","pret":-0.00911,"close":66.18}
{"ticker":"IR","date":"2015-07-09","pret":0.00374,"close":66.1}
{"ticker":"IR","date":"2015-07-10","pret":-0.00194,"close":66.41}
{"ticker":"IR","date":"2015-07-13","pret":0.00954,"close":67.23}
{"ticker":"IR","date":"2015-07-14","pret":-0.00208,"close":67.45}
{"ticker":"IR","date":"2015-07-15","pret":0.00489,"close":67.37}
{"ticker":"IR","date":"2015-07-16","pret":0.01337,"close":67.68}
{"ticker":"IR","date":"2015-07-17","pret":-0.01248,"close":67.63}
{"ticker":"IR","date":"2015-07-20","pret":0.0031,"close":68.76}
{"ticker":"IR","date":"2015-07-21","pret":0.0152,"close":67.99}
{"ticker":"IR","date":"2015-07-22","pret":-0.01402,"close":68.2}
{"ticker":"IR","date":"2015-07-23","pret":0.00411,"close":66.97}
{"ticker":"IR","date":"2015-07-24","pret":-0.02088,"close":66}
{"ticker":"IR","date":"2015-07-27","pret":-0.02025,"close":65}
{"ticker":"IR","date":"2015-07-28","pret":-0.05653,"close":60.7}
{"ticker":"IR","date":"2015-07-29","pret":-0.01727,"close":61.5}
{"ticker":"IR","date":"2015-07-30","pret":0.00361,"close":61.11}
{"ticker":"IR","date":"2015-07-31","pret":0.00343,"close":61.4}
{"ticker":"IR","date":"2015-08-03","pret":-0.00131,"close":60.53}
{"ticker":"IR","date":"2015-08-04","pret":-0.00672,"close":59.38}
{"ticker":"IR","date":"2015-08-05","pret":-0.01625,"close":59.96}
{"ticker":"IR","date":"2015-08-06","pret":0.00317,"close":60.01}
{"ticker":"IR","date":"2015-08-07","pret":-0.0005,"close":60.25}
{"ticker":"IR","date":"2015-08-10","pret":0.01029,"close":61.6}
{"ticker":"IR","date":"2015-08-11","pret":0.00724,"close":61.06}
{"ticker":"IR","date":"2015-08-12","pret":-0.00972,"close":61.64}
{"ticker":"IR","date":"2015-08-13","pret":0.01706,"close":61.38}
{"ticker":"IR","date":"2015-08-14","pret":0.00032,"close":61.55}
{"ticker":"IR","date":"2015-08-17","pret":-0.00375,"close":62.12}
{"ticker":"IR","date":"2015-08-18","pret":0.0091,"close":62.14}
{"ticker":"IR","date":"2015-08-19","pret":-0.00292,"close":60.92}
{"ticker":"IR","date":"2015-08-20","pret":-0.02082,"close":59.59}
{"ticker":"IR","date":"2015-08-21","pret":-0.02397,"close":57.78}
{"ticker":"IR","date":"2015-08-24","pret":-0.11514,"close":55.56}
{"ticker":"IR","date":"2015-08-25","pret":0.09127,"close":54.31}
{"ticker":"IR","date":"2015-08-26","pret":-0.03375,"close":55.37}
{"ticker":"IR","date":"2015-08-27","pret":0.00609,"close":55.94}
{"ticker":"IR","date":"2015-08-28","pret":-0.00179,"close":55.73}
{"ticker":"IR","date":"2015-08-31","pret":-0.00682,"close":55.29}
{"ticker":"IR","date":"2015-09-01","pret":-0.02832,"close":53.58}
{"ticker":"IR","date":"2015-09-02","pret":0.00867,"close":54.23}
{"ticker":"IR","date":"2015-09-03","pret":-0.00553,"close":53.67}
{"ticker":"IR","date":"2015-09-04","pret":-0.02091,"close":52.84}
{"ticker":"IR","date":"2015-09-08","pret":0.01442,"close":53.89}
{"ticker":"IR","date":"2015-09-09","pret":0.01367,"close":54.26}
{"ticker":"IR","date":"2015-09-10","pret":-0.00774,"close":54.29}
{"ticker":"IR","date":"2015-09-11","pret":0.00111,"close":55}
{"ticker":"IR","date":"2015-09-14","pret":0.01521,"close":54.96}
{"ticker":"IR","date":"2015-09-15","pret":0.00797,"close":56.48}
{"ticker":"IR","date":"2015-09-16","pret":0.01753,"close":57.1}
{"ticker":"IR","date":"2015-09-17","pret":0.0083,"close":56.12}
{"ticker":"IR","date":"2015-09-18","pret":-0.06109,"close":54.95}
{"ticker":"IR","date":"2015-09-21","pret":0.02874,"close":54.81}
{"ticker":"IR","date":"2015-09-22","pret":-0.01944,"close":53.93}
{"ticker":"IR","date":"2015-09-23","pret":-0.00111,"close":53.14}
{"ticker":"IR","date":"2015-09-24","pret":-0.03107,"close":52.66}
{"ticker":"IR","date":"2015-09-25","pret":0.01612,"close":52.52}
{"ticker":"IR","date":"2015-09-28","pret":-0.02072,"close":50.97}
{"ticker":"IR","date":"2015-09-29","pret":-0.01451,"close":50.61}
{"ticker":"IR","date":"2015-09-30","pret":-0.00528,"close":50.77}
{"ticker":"IR","date":"2015-10-01","pret":-0.00452,"close":50.69}
{"ticker":"IR","date":"2015-10-02","pret":-0.01507,"close":51.39}
{"ticker":"IR","date":"2015-10-05","pret":0.03263,"close":52.81}
{"ticker":"IR","date":"2015-10-06","pret":0.02276,"close":53.32}
{"ticker":"IR","date":"2015-10-07","pret":0.01147,"close":53.75}
{"ticker":"IR","date":"2015-10-08","pret":0.00019,"close":54.86}
{"ticker":"IR","date":"2015-10-09","pret":0.02746,"close":54.85}
{"ticker":"IR","date":"2015-10-12","pret":-0.00382,"close":54.58}
{"ticker":"IR","date":"2015-10-13","pret":-0.01304,"close":53.83}
{"ticker":"IR","date":"2015-10-14","pret":-0.00482,"close":53.48}
{"ticker":"IR","date":"2015-10-15","pret":-0.00279,"close":54.25}
{"ticker":"IR","date":"2015-10-16","pret":0.00687,"close":53.6}
{"ticker":"IR","date":"2015-10-19","pret":-0.01229,"close":53.35}
{"ticker":"IR","date":"2015-10-20","pret":-0.00338,"close":54.33}
{"ticker":"IR","date":"2015-10-21","pret":0.02579,"close":54.32}
{"ticker":"IR","date":"2015-10-22","pret":-0.00477,"close":55.67}
{"ticker":"IR","date":"2015-10-23","pret":0.02938,"close":56.58}
{"ticker":"IR","date":"2015-10-26","pret":0.01031,"close":56.81}
{"ticker":"IR","date":"2015-10-27","pret":0.01979,"close":57.39}
{"ticker":"IR","date":"2015-10-28","pret":-0.00487,"close":58.66}
{"ticker":"IR","date":"2015-10-29","pret":0.01574,"close":58.98}
{"ticker":"IR","date":"2015-10-30","pret":0.01278,"close":59.26}
{"ticker":"IR","date":"2015-11-02","pret":0.0049,"close":60.21}
{"ticker":"IR","date":"2015-11-03","pret":0.00939,"close":59.81}
{"ticker":"IR","date":"2015-11-04","pret":0.0035,"close":59.54}
{"ticker":"IR","date":"2015-11-05","pret":-0.00869,"close":59.91}
{"ticker":"IR","date":"2015-11-06","pret":-0.00067,"close":60.05}
{"ticker":"IR","date":"2015-11-09","pret":0.00786,"close":59.15}
{"ticker":"IR","date":"2015-11-10","pret":-0.01935,"close":58.87}
{"ticker":"IR","date":"2015-11-11","pret":0.00492,"close":58.84}
{"ticker":"IR","date":"2015-11-12","pret":-0.01568,"close":57.06}
{"ticker":"IR","date":"2015-11-13","pret":-0.02135,"close":56.86}
{"ticker":"IR","date":"2015-11-16","pret":-0.00193,"close":57.7}
{"ticker":"IR","date":"2015-11-17","pret":0.01691,"close":57.25}
{"ticker":"IR","date":"2015-11-18","pret":-0.00346,"close":58.03}
{"ticker":"IR","date":"2015-11-19","pret":0.00898,"close":58.67}
{"ticker":"IR","date":"2015-11-20","pret":0.0123,"close":58.7}
{"ticker":"IR","date":"2015-11-23","pret":-0.00085,"close":58.41}
{"ticker":"IR","date":"2015-11-24","pret":-0.01128,"close":58.5}
{"ticker":"IR","date":"2015-11-25","pret":0.00651,"close":58.51}
{"ticker":"IR","date":"2015-11-26"}
{"ticker":"IR","date":"2015-11-27","pret":-0.0012,"close":58.53}
{"ticker":"IR","date":"2015-11-30","pret":0,"close":58.67}
{"ticker":"IR","date":"2015-12-01","pret":0.00426,"close":58.98}
{"ticker":"IR","date":"2015-12-02","pret":0.00119,"close":58.04}
{"ticker":"IR","date":"2015-12-03","pret":-0.0118,"close":57.64}
{"ticker":"IR","date":"2015-12-04","pret":-0.00431,"close":58.43}
{"ticker":"IR","date":"2015-12-07","pret":0.00207,"close":57.25}
{"ticker":"IR","date":"2015-12-08","pret":-0.02249,"close":55.36}
{"ticker":"IR","date":"2015-12-09","pret":-0.0339,"close":54.95}
{"ticker":"IR","date":"2015-12-10","pret":-0.00128,"close":54.89}
{"ticker":"IR","date":"2015-12-11","pret":-0.00586,"close":54.56}
{"ticker":"IR","date":"2015-12-14","pret":0.00312,"close":54.16}
{"ticker":"IR","date":"2015-12-15","pret":-0.00238,"close":53.5}
{"ticker":"IR","date":"2015-12-16","pret":-0.01424,"close":54.36}
{"ticker":"IR","date":"2015-12-17"}
{"ticker":"IR","date":"2015-12-18","pret":-0.00992,"close":52.62}
{"ticker":"IR","date":"2015-12-21","pret":-0.00301,"close":53.14}
{"ticker":"IR","date":"2015-12-22","pret":0.00546,"close":54.23}
{"ticker":"IR","date":"2015-12-23","pret":0.02428,"close":55.64}
{"ticker":"IR","date":"2015-12-24","pret":0.01671,"close":55.63}
{"ticker":"IR","date":"2015-12-28","pret":-0.00018,"close":55.51}
{"ticker":"IR","date":"2015-12-29","pret":0.00682,"close":56.23}
{"ticker":"IR","date":"2015-12-30","pret":0.00571,"close":55.83}
{"ticker":"IR","date":"2015-12-31","pret":-0.01379,"close":55.29}
{"ticker":"IR","date":"2016-01-04","pret":-0.01912,"close":55.14}
{"ticker":"IR","date":"2016-01-05","pret":0.01659,"close":54.55}
{"ticker":"IRBT","date":"2015-01-02","pret":0.00576,"close":34.84}
{"ticker":"IRBT","date":"2015-01-05","pret":-0.00547,"close":33.79}
{"ticker":"IRBT","date":"2015-01-06","pret":-0.02129,"close":32.94}
{"ticker":"IRBT","date":"2015-01-07","pret":-0.02025,"close":33.03}
{"ticker":"IRBT","date":"2015-01-08","pret":0.0021,"close":33.24}
{"ticker":"IRBT","date":"2015-01-09","pret":-0.0009,"close":32.8}
{"ticker":"IRBT","date":"2015-01-12","pret":-0.01514,"close":32.36}
{"ticker":"IRBT","date":"2015-01-13","pret":-0.0052,"close":32.21}
{"ticker":"IRBT","date":"2015-01-14","pret":-0.04838,"close":31.22}
{"ticker":"IRBT","date":"2015-01-15","pret":0.00993,"close":31.1}
{"ticker":"IRBT","date":"2015-01-16","pret":-0.01444,"close":32}
{"ticker":"IRBT","date":"2015-01-20","pret":0.029,"close":31.99}
{"ticker":"IRBT","date":"2015-01-21","pret":0.00751,"close":32.01}
{"ticker":"IRBT","date":"2015-01-22","pret":-0.00062,"close":33.29}
{"ticker":"IRBT","date":"2015-01-23","pret":0.03524,"close":33.28}
{"ticker":"IRBT","date":"2015-01-26","pret":-0.0003,"close":33.5}
{"ticker":"IRBT","date":"2015-01-27","pret":-0.00604,"close":33.81}
{"ticker":"IRBT","date":"2015-01-28","pret":0.02926,"close":32.91}
{"ticker":"IRBT","date":"2015-01-29","pret":-0.02896,"close":33}
{"ticker":"IRBT","date":"2015-01-30","pret":-0.00516,"close":31.55}
{"ticker":"IRBT","date":"2015-02-02","pret":-0.0347,"close":32.14}
{"ticker":"IRBT","date":"2015-02-03","pret":0.01222,"close":32.26}
{"ticker":"IRBT","date":"2015-02-04","pret":0.00528,"close":31.96}
{"ticker":"IRBT","date":"2015-02-05","pret":-0.11581,"close":29.15}
{"ticker":"IRBT","date":"2015-02-06","pret":0.01416,"close":30.89}
{"ticker":"IRBT","date":"2015-02-09","pret":0.05569,"close":29.94}
{"ticker":"IRBT","date":"2015-02-10","pret":-0.0147,"close":30.21}
{"ticker":"IRBT","date":"2015-02-11","pret":-0.00462,"close":30.83}
{"ticker":"IRBT","date":"2015-02-12","pret":0.02868,"close":30.98}
{"ticker":"IRBT","date":"2015-02-13","pret":-0.00032,"close":31.16}
{"ticker":"IRBT","date":"2015-02-17","pret":0.00673,"close":31.52}
{"ticker":"IRBT","date":"2015-02-18","pret":0.00351,"close":31.66}
{"ticker":"IRBT","date":"2015-02-19","pret":0.00571,"close":31.82}
{"ticker":"IRBT","date":"2015-02-20","pret":0.00913,"close":31.46}
{"ticker":"IRBT","date":"2015-02-23","pret":-0.01484,"close":31.67}
{"ticker":"IRBT","date":"2015-02-24","pret":0.00571,"close":32.04}
{"ticker":"IRBT","date":"2015-02-25","pret":0.01569,"close":32.39}
{"ticker":"IRBT","date":"2015-02-26","pret":0.0028,"close":33.05}
{"ticker":"IRBT","date":"2015-02-27","pret":0.02181,"close":32.85}
{"ticker":"IRBT","date":"2015-03-02","pret":-0.00182,"close":33.47}
{"ticker":"IRBT","date":"2015-03-03","pret":0.013,"close":33.65}
{"ticker":"IRBT","date":"2015-03-04","pret":0.00957,"close":33.79}
{"ticker":"IRBT","date":"2015-03-05","pret":0.00564,"close":34.93}
{"ticker":"IRBT","date":"2015-03-06","pret":0.02427,"close":34.3}
{"ticker":"IRBT","date":"2015-03-09","pret":-0.01074,"close":34.48}
{"ticker":"IRBT","date":"2015-03-10","pret":-0.0085,"close":34.01}
{"ticker":"IRBT","date":"2015-03-11","pret":0,"close":33.54}
{"ticker":"IRBT","date":"2015-03-12","pret":-0.00858,"close":33.41}
{"ticker":"IRBT","date":"2015-03-13","pret":-0.00805,"close":33.01}
{"ticker":"IRBT","date":"2015-03-16","pret":-0.00902,"close":32.59}
{"ticker":"IRBT","date":"2015-03-17","pret":-0.01676,"close":32.06}
{"ticker":"IRBT","date":"2015-03-18","pret":-0.05819,"close":32.34}
{"ticker":"IRBT","date":"2015-03-19","pret":0.05295,"close":32.08}
{"ticker":"IRBT","date":"2015-03-20","pret":-0.00837,"close":32.06}
{"ticker":"IRBT","date":"2015-03-23","pret":-0.00343,"close":32.75}
{"ticker":"IRBT","date":"2015-03-24","pret":0.02408,"close":33.19}
{"ticker":"IRBT","date":"2015-03-25","pret":0.01724,"close":31.96}
{"ticker":"IRBT","date":"2015-03-26","pret":-0.04476,"close":31.96}
{"ticker":"IRBT","date":"2015-03-27","pret":0.00625,"close":31.98}
{"ticker":"IRBT","date":"2015-03-30","pret":0.00404,"close":32.89}
{"ticker":"IRBT","date":"2015-03-31","pret":0.01662,"close":32.63}
{"ticker":"IRBT","date":"2015-04-01","pret":-0.0049,"close":32.22}
{"ticker":"IRBT","date":"2015-04-02","pret":-0.01577,"close":32.54}
{"ticker":"IRBT","date":"2015-04-06","pret":0.01054,"close":32.99}
{"ticker":"IRBT","date":"2015-04-07","pret":0.01712,"close":32.66}
{"ticker":"IRBT","date":"2015-04-08","pret":-0.00639,"close":33.43}
{"ticker":"IRBT","date":"2015-04-09","pret":0.02619,"close":33.49}
{"ticker":"IRBT","date":"2015-04-10","pret":-0.00417,"close":33.61}
{"ticker":"IRBT","date":"2015-04-13","pret":0.00119,"close":33.59}
{"ticker":"IRBT","date":"2015-04-14","pret":0.0003,"close":33.74}
{"ticker":"IRBT","date":"2015-04-15","pret":0.00416,"close":34.35}
{"ticker":"IRBT","date":"2015-04-16","pret":0.01297,"close":33.62}
{"ticker":"IRBT","date":"2015-04-17","pret":-0.02311,"close":33.49}
{"ticker":"IRBT","date":"2015-04-20","pret":0.01281,"close":34.36}
{"ticker":"IRBT","date":"2015-04-21","pret":0.01556,"close":33.21}
{"ticker":"IRBT","date":"2015-04-22","pret":-0.07438,"close":32.21}
{"ticker":"IRBT","date":"2015-04-23","pret":0.00438,"close":34.09}
{"ticker":"IRBT","date":"2015-04-24","pret":0.06649,"close":34.19}
{"ticker":"IRBT","date":"2015-04-27","pret":0.00612,"close":34.02}
{"ticker":"IRBT","date":"2015-04-28","pret":-0.01346,"close":33.33}
{"ticker":"IRBT","date":"2015-04-29","pret":-0.02536,"close":33.14}
{"ticker":"IRBT","date":"2015-04-30","pret":-0.00394,"close":32.42}
{"ticker":"IRBT","date":"2015-05-01","pret":-0.01037,"close":32.39}
{"ticker":"IRBT","date":"2015-05-04","pret":-0.00307,"close":32.63}
{"ticker":"IRBT","date":"2015-05-05","pret":0.00521,"close":32.46}
{"ticker":"IRBT","date":"2015-05-06","pret":-0.00583,"close":32.59}
{"ticker":"IRBT","date":"2015-05-07","pret":-0.00339,"close":32.8}
{"ticker":"IRBT","date":"2015-05-08","pret":0.01986,"close":32.47}
{"ticker":"IRBT","date":"2015-05-11","pret":-0.02141,"close":32.15}
{"ticker":"IRBT","date":"2015-05-12","pret":-0.01338,"close":32.35}
{"ticker":"IRBT","date":"2015-05-13","pret":0.014,"close":32.14}
{"ticker":"IRBT","date":"2015-05-14","pret":-0.00682,"close":32.35}
{"ticker":"IRBT","date":"2015-05-15","pret":0.0096,"close":32.32}
{"ticker":"IRBT","date":"2015-05-18","pret":-0.0037,"close":32.5}
{"ticker":"IRBT","date":"2015-05-19","pret":0.00124,"close":32.48}
{"ticker":"IRBT","date":"2015-05-20","pret":0.00892,"close":32.37}
{"ticker":"IRBT","date":"2015-05-21","pret":-0.00922,"close":32.19}
{"ticker":"IRBT","date":"2015-05-22","pret":-0.00838,"close":32.13}
{"ticker":"IRBT","date":"2015-05-26","pret":-0.00625,"close":32.01}
{"ticker":"IRBT","date":"2015-05-27","pret":0.00282,"close":31.9}
{"ticker":"IRBT","date":"2015-05-28","pret":-0.00156,"close":32.23}
{"ticker":"IRBT","date":"2015-05-29","pret":0.00531,"close":31.95}
{"ticker":"IRBT","date":"2015-06-01","pret":-0.00343,"close":32.34}
{"ticker":"IRBT","date":"2015-06-02","pret":0.00592,"close":32.59}
{"ticker":"IRBT","date":"2015-06-03","pret":0.01266,"close":32.66}
{"ticker":"IRBT","date":"2015-06-04","pret":0.00092,"close":32.42}
{"ticker":"IRBT","date":"2015-06-05","pret":-0.00522,"close":32.38}
{"ticker":"IRBT","date":"2015-06-08","pret":-0.00494,"close":32.17}
{"ticker":"IRBT","date":"2015-06-09","pret":-0.00528,"close":32.3}
{"ticker":"IRBT","date":"2015-06-10","pret":0.00249,"close":32.44}
{"ticker":"IRBT","date":"2015-06-11","pret":0.00989,"close":32.39}
{"ticker":"IRBT","date":"2015-06-12","pret":-0.0071,"close":32.49}
{"ticker":"IRBT","date":"2015-06-15","pret":0.00371,"close":32.42}
{"ticker":"IRBT","date":"2015-06-16","pret":0,"close":32.96}
{"ticker":"IRBT","date":"2015-06-17","pret":0.01773,"close":33.14}
{"ticker":"IRBT","date":"2015-06-18","pret":0.00303,"close":33.49}
{"ticker":"IRBT","date":"2015-06-19","pret":0.01231,"close":33.11}
{"ticker":"IRBT","date":"2015-06-22","pret":-0.00389,"close":33.16}
{"ticker":"IRBT","date":"2015-06-23","pret":-0.01145,"close":33.25}
{"ticker":"IRBT","date":"2015-06-24","pret":0.00484,"close":33.17}
{"ticker":"IRBT","date":"2015-06-25","pret":0.00301,"close":32.95}
{"ticker":"IRBT","date":"2015-06-26","pret":-0.00664,"close":33.3}
{"ticker":"IRBT","date":"2015-06-29","pret":-0.00151,"close":32.07}
{"ticker":"IRBT","date":"2015-06-30","pret":-0.02176,"close":31.88}
{"ticker":"IRBT","date":"2015-07-01","pret":-0.00528,"close":31.61}
{"ticker":"IRBT","date":"2015-07-02","pret":-0.01569,"close":32.29}
{"ticker":"IRBT","date":"2015-07-06","pret":0.01226,"close":31.68}
{"ticker":"IRBT","date":"2015-07-07","pret":-0.01575,"close":31.41}
{"ticker":"IRBT","date":"2015-07-08","pret":-0.00445,"close":31.4}
{"ticker":"IRBT","date":"2015-07-09","pret":0.01425,"close":31.53}
{"ticker":"IRBT","date":"2015-07-10","pret":0.00376,"close":31.89}
{"ticker":"IRBT","date":"2015-07-13","pret":0.00624,"close":32.52}
{"ticker":"IRBT","date":"2015-07-14","pret":0.00466,"close":32.41}
{"ticker":"IRBT","date":"2015-07-15","pret":0.00956,"close":31.79}
{"ticker":"IRBT","date":"2015-07-16","pret":-0.02422,"close":31.94}
{"ticker":"IRBT","date":"2015-07-17","pret":0.00752,"close":32.16}
{"ticker":"IRBT","date":"2015-07-20","pret":0.00062,"close":31.42}
{"ticker":"IRBT","date":"2015-07-21","pret":-0.01666,"close":31.42}
{"ticker":"IRBT","date":"2015-07-22","pret":0.02195,"close":31.14}
{"ticker":"IRBT","date":"2015-07-23","pret":-0.03664,"close":31.62}
{"ticker":"IRBT","date":"2015-07-24","pret":0.02353,"close":31.16}
{"ticker":"IRBT","date":"2015-07-27","pret":-0.01904,"close":30.8}
{"ticker":"IRBT","date":"2015-07-28","pret":-0.01614,"close":30.51}
{"ticker":"IRBT","date":"2015-07-29","pret":-0.00228,"close":31.07}
{"ticker":"IRBT","date":"2015-07-30","pret":0.0149,"close":31.09}
{"ticker":"IRBT","date":"2015-07-31","pret":0.00064,"close":30.79}
{"ticker":"IRBT","date":"2015-08-03","pret":-0.01881,"close":30.45}
{"ticker":"IRBT","date":"2015-08-04","pret":-0.00131,"close":30.37}
{"ticker":"IRBT","date":"2015-08-05","pret":-0.00033,"close":30.43}
{"ticker":"IRBT","date":"2015-08-06","pret":-0.00328,"close":30.01}
{"ticker":"IRBT","date":"2015-08-07","pret":-0.01358,"close":29.96}
{"ticker":"IRBT","date":"2015-08-10","pret":0.00565,"close":30.34}
{"ticker":"IRBT","date":"2015-08-11","pret":-0.00266,"close":30.16}
{"ticker":"IRBT","date":"2015-08-12","pret":-0.005,"close":30.66}
{"ticker":"IRBT","date":"2015-08-13","pret":0.0267,"close":31.3}
{"ticker":"IRBT","date":"2015-08-14","pret":0.01357,"close":31.47}
{"ticker":"IRBT","date":"2015-08-17","pret":0.00384,"close":31.28}
{"ticker":"IRBT","date":"2015-08-18","pret":-0.00032,"close":31.21}
{"ticker":"IRBT","date":"2015-08-19","pret":-0.00417,"close":30.82}
{"ticker":"IRBT","date":"2015-08-20","pret":-0.02504,"close":29.91}
{"ticker":"IRBT","date":"2015-08-21","pret":-0.03008,"close":30.02}
{"ticker":"IRBT","date":"2015-08-24","pret":-0.0437,"close":28.34}
{"ticker":"IRBT","date":"2015-08-25","pret":0.03689,"close":27.91}
{"ticker":"IRBT","date":"2015-08-26","pret":-0.02982,"close":27.81}
{"ticker":"IRBT","date":"2015-08-27","pret":-0.01097,"close":28.48}
{"ticker":"IRBT","date":"2015-08-28","pret":0.00497,"close":29.29}
{"ticker":"IRBT","date":"2015-08-31","pret":0.03651,"close":29.3}
{"ticker":"IRBT","date":"2015-09-01","pret":-0.01791,"close":28.81}
{"ticker":"IRBT","date":"2015-09-02","pret":0.00416,"close":29.55}
{"ticker":"IRBT","date":"2015-09-03","pret":0.02394,"close":29.67}
{"ticker":"IRBT","date":"2015-09-04","pret":-0.01053,"close":29.6}
{"ticker":"IRBT","date":"2015-09-08","pret":0.02028,"close":30.5}
{"ticker":"IRBT","date":"2015-09-09","pret":0.02021,"close":30.13}
{"ticker":"IRBT","date":"2015-09-10","pret":-0.01188,"close":29.71}
{"ticker":"IRBT","date":"2015-09-11","pret":-0.01673,"close":30.05}
{"ticker":"IRBT","date":"2015-09-14","pret":0.01673,"close":29.89}
{"ticker":"IRBT","date":"2015-09-15","pret":-0.008,"close":30.32}
{"ticker":"IRBT","date":"2015-09-16","pret":0.01922,"close":30.27}
{"ticker":"IRBT","date":"2015-09-17","pret":0.00098,"close":31.34}
{"ticker":"IRBT","date":"2015-09-18","pret":-0.00493,"close":30.33}
{"ticker":"IRBT","date":"2015-09-21","pret":0.00853,"close":29.93}
{"ticker":"IRBT","date":"2015-09-22","pret":-0.03018,"close":29.2}
{"ticker":"IRBT","date":"2015-09-23","pret":-0.01732,"close":29.24}
{"ticker":"IRBT","date":"2015-09-24","pret":-0.00309,"close":29.29}
{"ticker":"IRBT","date":"2015-09-25","pret":0.02276,"close":29.16}
{"ticker":"IRBT","date":"2015-09-28","pret":-0.02793,"close":28.64}
{"ticker":"IRBT","date":"2015-09-29","pret":-0.01216,"close":28.57}
{"ticker":"IRBT","date":"2015-09-30","pret":0.00836,"close":29.14}
{"ticker":"IRBT","date":"2015-10-01","pret":0.00794,"close":29.21}
{"ticker":"IRBT","date":"2015-10-02","pret":-0.00968,"close":29.26}
{"ticker":"IRBT","date":"2015-10-05","pret":0.02131,"close":29.96}
{"ticker":"IRBT","date":"2015-10-06","pret":0.01986,"close":30.12}
{"ticker":"IRBT","date":"2015-10-07","pret":0.00366,"close":31.17}
{"ticker":"IRBT","date":"2015-10-08","pret":0.03106,"close":31.24}
{"ticker":"IRBT","date":"2015-10-09","pret":0.01597,"close":31.4}
{"ticker":"IRBT","date":"2015-10-12","pret":-0.00508,"close":31.3}
{"ticker":"IRBT","date":"2015-10-13","pret":-0.00064,"close":31.18}
{"ticker":"IRBT","date":"2015-10-14","pret":-0.00832,"close":30.48}
{"ticker":"IRBT","date":"2015-10-15","pret":-0.01718,"close":30.35}
{"ticker":"IRBT","date":"2015-10-16","pret":-0.00887,"close":30.33}
{"ticker":"IRBT","date":"2015-10-19","pret":0.0105,"close":30.73}
{"ticker":"IRBT","date":"2015-10-20","pret":0.00391,"close":31.24}
{"ticker":"IRBT","date":"2015-10-21","pret":0.01548,"close":29.15}
{"ticker":"IRBT","date":"2015-10-22","pret":-0.06959,"close":29.76}
{"ticker":"IRBT","date":"2015-10-23","pret":0.02072,"close":29.82}
{"ticker":"IRBT","date":"2015-10-26","pret":0.00101,"close":29.91}
{"ticker":"IRBT","date":"2015-10-27","pret":0.00268,"close":29.64}
{"ticker":"IRBT","date":"2015-10-28","pret":-0.00369,"close":30.89}
{"ticker":"IRBT","date":"2015-10-29","pret":0.03534,"close":30.19}
{"ticker":"IRBT","date":"2015-10-30","pret":-0.02065,"close":30.01}
{"ticker":"IRBT","date":"2015-11-02","pret":-0.00531,"close":31.27}
{"ticker":"IRBT","date":"2015-11-03","pret":0.04046,"close":30.95}
{"ticker":"IRBT","date":"2015-11-04","pret":-0.0119,"close":31.59}
{"ticker":"IRBT","date":"2015-11-05","pret":0.02082,"close":31.42}
{"ticker":"IRBT","date":"2015-11-06","pret":-0.0086,"close":31.45}
{"ticker":"IRBT","date":"2015-11-09","pret":0.0051,"close":31.84}
{"ticker":"IRBT","date":"2015-11-10","pret":0.00095,"close":31.59}
{"ticker":"IRBT","date":"2015-11-11","pret":0.00854,"close":31.95}
{"ticker":"IRBT","date":"2015-11-12","pret":0,"close":31.4}
{"ticker":"IRBT","date":"2015-11-13","pret":-0.01013,"close":30.79}
{"ticker":"IRBT","date":"2015-11-16","pret":-0.01604,"close":31.01}
{"ticker":"IRBT","date":"2015-11-17","pret":0.00613,"close":31.11}
{"ticker":"IRBT","date":"2015-11-18","pret":-0.00064,"close":31.74}
{"ticker":"IRBT","date":"2015-11-19","pret":0.01912,"close":31.9}
{"ticker":"IRBT","date":"2015-11-20","pret":0.00974,"close":32.5}
{"ticker":"IRBT","date":"2015-11-23","pret":0.01489,"close":32.17}
{"ticker":"IRBT","date":"2015-11-24","pret":-0.01739,"close":32.64}
{"ticker":"IRBT","date":"2015-11-25","pret":0.02628,"close":32.91}
{"ticker":"IRBT","date":"2015-11-26"}
{"ticker":"IRBT","date":"2015-11-27","pret":0.00639,"close":33.07}
{"ticker":"IRBT","date":"2015-11-30","pret":0.00212,"close":33.09}
{"ticker":"IRBT","date":"2015-12-01","pret":0.00754,"close":33.18}
{"ticker":"IRBT","date":"2015-12-02","pret":0.0027,"close":33.34}
{"ticker":"IRBT","date":"2015-12-03","pret":-0.0018,"close":32.58}
{"ticker":"IRBT","date":"2015-12-04","pret":-0.02245,"close":33.35}
{"ticker":"IRBT","date":"2015-12-07","pret":0.02155,"close":32.84}
{"ticker":"IRBT","date":"2015-12-08","pret":-0.03142,"close":33.2}
{"ticker":"IRBT","date":"2015-12-09","pret":0.01842,"close":33.24}
{"ticker":"IRBT","date":"2015-12-10","pret":0.00939,"close":34.11}
{"ticker":"IRBT","date":"2015-12-11","pret":0.01999,"close":34.03}
{"ticker":"IRBT","date":"2015-12-14","pret":0.00413,"close":34.1}
{"ticker":"IRBT","date":"2015-12-15","pret":0.00966,"close":34.58}
{"ticker":"IRBT","date":"2015-12-16","pret":0.00986,"close":36.29}
{"ticker":"IRBT","date":"2015-12-17"}
{"ticker":"IRBT","date":"2015-12-18","pret":0.06181,"close":35.73}
{"ticker":"IRBT","date":"2015-12-21","pret":-0.02388,"close":36.02}
{"ticker":"IRBT","date":"2015-12-22","pret":0.00416,"close":36.21}
{"ticker":"IRBT","date":"2015-12-23","pret":0.00579,"close":36.49}
{"ticker":"IRBT","date":"2015-12-24","pret":0,"close":36.09}
{"ticker":"IRBT","date":"2015-12-28","pret":-0.00967,"close":35.99}
{"ticker":"IRBT","date":"2015-12-29","pret":0.01214,"close":36.35}
{"ticker":"IRBT","date":"2015-12-30","pret":-0.00275,"close":36.04}
{"ticker":"IRBT","date":"2015-12-31","pret":-0.01218,"close":35.4}
{"ticker":"IRBT","date":"2016-01-04","pret":-0.0447,"close":34.1}
{"ticker":"IRBT","date":"2016-01-05","pret":-0.00643,"close":33.63}
{"ticker":"IRC","date":"2015-01-02","pret":-0.01891,"close":11.03}
{"ticker":"IRC","date":"2015-01-05","pret":-0.00364,"close":11.08}
{"ticker":"IRC","date":"2015-01-06","pret":0.01359,"close":11.04}
{"ticker":"IRC","date":"2015-01-07","pret":-0.01725,"close":11.13}
{"ticker":"IRC","date":"2015-01-08","pret":0.01905,"close":11.08}
{"ticker":"IRC","date":"2015-01-09","pret":-0.00631,"close":10.98}
{"ticker":"IRC","date":"2015-01-12","pret":-0.00635,"close":11.04}
{"ticker":"IRC","date":"2015-01-13","pret":0.00725,"close":10.99}
{"ticker":"IRC","date":"2015-01-14","pret":-0.0109,"close":11.1}
{"ticker":"IRC","date":"2015-01-15","pret":0.01451,"close":11.1}
{"ticker":"IRC","date":"2015-01-16","pret":-0.00451,"close":11.37}
{"ticker":"IRC","date":"2015-01-20","pret":0.03028,"close":11.32}
{"ticker":"IRC","date":"2015-01-21","pret":-0.00793,"close":11.35}
{"ticker":"IRC","date":"2015-01-22","pret":0.00793,"close":11.64}
{"ticker":"IRC","date":"2015-01-23","pret":0.02169,"close":11.59}
{"ticker":"IRC","date":"2015-01-26","pret":-0.00689,"close":11.67}
{"ticker":"IRC","date":"2015-01-27","pret":0.00345,"close":11.66}
{"ticker":"IRC","date":"2015-01-28","pret":0.00516,"close":11.63}
{"ticker":"IRC","date":"2015-01-29","pret":-0.00602,"close":11.67}
{"ticker":"IRC","date":"2015-01-30","pret":0.00258,"close":11.38}
{"ticker":"IRC","date":"2015-02-02","pret":-0.02173,"close":11.24}
{"ticker":"IRC","date":"2015-02-03","pret":-0.01238,"close":11.43}
{"ticker":"IRC","date":"2015-02-04","pret":0.0115,"close":11.35}
{"ticker":"IRC","date":"2015-02-05","pret":-0.00088,"close":11.53}
{"ticker":"IRC","date":"2015-02-06","pret":0.01485,"close":11.24}
{"ticker":"IRC","date":"2015-02-09","pret":-0.02993,"close":11.15}
{"ticker":"IRC","date":"2015-02-10","pret":-0.00179,"close":11.06}
{"ticker":"IRC","date":"2015-02-11","pret":-0.01171,"close":10.97}
{"ticker":"IRC","date":"2015-02-12","pret":-0.00363,"close":11.08}
{"ticker":"IRC","date":"2015-02-13","pret":0.00634,"close":11.07}
{"ticker":"IRC","date":"2015-02-17","pret":-0.00453,"close":10.97}
{"ticker":"IRC","date":"2015-02-18","pret":-0.01095,"close":11.11}
{"ticker":"IRC","date":"2015-02-19","pret":0.01095,"close":10.74}
{"ticker":"IRC","date":"2015-02-20","pret":-0.02295,"close":10.73}
{"ticker":"IRC","date":"2015-02-23","pret":-0.00559,"close":10.82}
{"ticker":"IRC","date":"2015-02-24","pret":0.00744,"close":10.64}
{"ticker":"IRC","date":"2015-02-25","pret":-0.01682,"close":10.61}
{"ticker":"IRC","date":"2015-02-26","pret":-0.00189,"close":10.51}
{"ticker":"IRC","date":"2015-02-27","pret":-0.00473,"close":10.7}
{"ticker":"IRC","date":"2015-03-02","pret":0.01132,"close":10.69}
{"ticker":"IRC","date":"2015-03-03","pret":-0.00188,"close":10.67}
{"ticker":"IRC","date":"2015-03-04","pret":0.00094,"close":10.53}
{"ticker":"IRC","date":"2015-03-05","pret":-0.00471,"close":10.61}
{"ticker":"IRC","date":"2015-03-06","pret":-0.01138,"close":10.24}
{"ticker":"IRC","date":"2015-03-09","pret":-0.01732,"close":10.22}
{"ticker":"IRC","date":"2015-03-10","pret":-0.01467,"close":10.25}
{"ticker":"IRC","date":"2015-03-11","pret":0.01273,"close":10.31}
{"ticker":"IRC","date":"2015-03-12","pret":0.00968,"close":10.55}
{"ticker":"IRC","date":"2015-03-13","pret":0.01719,"close":10.49}
{"ticker":"IRC","date":"2015-03-16","pret":-0.00284,"close":10.49}
{"ticker":"IRC","date":"2015-03-17","pret":-0.00858,"close":10.53}
{"ticker":"IRC","date":"2015-03-18","pret":0.00478,"close":10.75}
{"ticker":"IRC","date":"2015-03-19","pret":0.01795,"close":10.73}
{"ticker":"IRC","date":"2015-03-20","pret":0.00932,"close":10.98}
{"ticker":"IRC","date":"2015-03-23","pret":0.01656,"close":11.01}
{"ticker":"IRC","date":"2015-03-24","pret":0.00364,"close":10.87}
{"ticker":"IRC","date":"2015-03-25","pret":-0.01281,"close":10.75}
{"ticker":"IRC","date":"2015-03-26","pret":-0.01578,"close":10.68}
{"ticker":"IRC","date":"2015-03-27","pret":-0.00187,"close":10.65}
{"ticker":"IRC","date":"2015-03-30","pret":-0.00094,"close":10.77}
{"ticker":"IRC","date":"2015-03-31","pret":0.00841,"close":10.69}
{"ticker":"IRC","date":"2015-04-01","pret":-0.00747,"close":10.66}
{"ticker":"IRC","date":"2015-04-02","pret":-0.00282,"close":10.79}
{"ticker":"IRC","date":"2015-04-06","pret":0.01122,"close":10.81}
{"ticker":"IRC","date":"2015-04-07","pret":0.00186,"close":10.67}
{"ticker":"IRC","date":"2015-04-08","pret":-0.01119,"close":10.61}
{"ticker":"IRC","date":"2015-04-09","pret":-0.00564,"close":10.3}
{"ticker":"IRC","date":"2015-04-10","pret":-0.02194,"close":10.57}
{"ticker":"IRC","date":"2015-04-13","pret":0.01626,"close":10.6}
{"ticker":"IRC","date":"2015-04-14","pret":0.0085,"close":10.68}
{"ticker":"IRC","date":"2015-04-15","pret":0.00376,"close":10.55}
{"ticker":"IRC","date":"2015-04-16","pret":-0.01226,"close":10.6}
{"ticker":"IRC","date":"2015-04-17","pret":-0.00095,"close":10.51}
{"ticker":"IRC","date":"2015-04-20","pret":-0.00095,"close":10.49}
{"ticker":"IRC","date":"2015-04-21","pret":-0.0019,"close":10.51}
{"ticker":"IRC","date":"2015-04-22","pret":0.00095,"close":10.52}
{"ticker":"IRC","date":"2015-04-23","pret":-0.00095,"close":10.55}
{"ticker":"IRC","date":"2015-04-24","pret":0.0038,"close":10.64}
{"ticker":"IRC","date":"2015-04-27","pret":0.0085,"close":10.65}
{"ticker":"IRC","date":"2015-04-28","pret":-0.00283,"close":10.64}
{"ticker":"IRC","date":"2015-04-29","pret":-0.00473,"close":10.43}
{"ticker":"IRC","date":"2015-04-30","pret":-0.01528,"close":10.29}
{"ticker":"IRC","date":"2015-05-01","pret":-0.00967,"close":10.31}
{"ticker":"IRC","date":"2015-05-04","pret":0.00678,"close":10.36}
{"ticker":"IRC","date":"2015-05-05","pret":-0.00387,"close":10.21}
{"ticker":"IRC","date":"2015-05-06","pret":-0.0117,"close":10.24}
{"ticker":"IRC","date":"2015-05-07","pret":0.00586,"close":10.38}
{"ticker":"IRC","date":"2015-05-08","pret":0.01643,"close":10.55}
{"ticker":"IRC","date":"2015-05-11","pret":0.00574,"close":10.35}
{"ticker":"IRC","date":"2015-05-12","pret":-0.01731,"close":10.42}
{"ticker":"IRC","date":"2015-05-13","pret":0.01349,"close":10.27}
{"ticker":"IRC","date":"2015-05-14","pret":-0.01058,"close":10.44}
{"ticker":"IRC","date":"2015-05-15","pret":0.01249,"close":10.5}
{"ticker":"IRC","date":"2015-05-18","pret":-0.00383,"close":10.46}
{"ticker":"IRC","date":"2015-05-19","pret":0.00192,"close":10.39}
{"ticker":"IRC","date":"2015-05-20","pret":-0.00384,"close":10.37}
{"ticker":"IRC","date":"2015-05-21","pret":-0.00385,"close":10.29}
{"ticker":"IRC","date":"2015-05-22","pret":-0.01066,"close":10.26}
{"ticker":"IRC","date":"2015-05-26","pret":-0.00293,"close":10.18}
{"ticker":"IRC","date":"2015-05-27","pret":-0.0049,"close":10.22}
{"ticker":"IRC","date":"2015-05-28","pret":-0.00098,"close":10.25}
{"ticker":"IRC","date":"2015-05-29","pret":0.00881,"close":10.14}
{"ticker":"IRC","date":"2015-06-01","pret":0.01451,"close":10.2}
{"ticker":"IRC","date":"2015-06-02","pret":-0.02431,"close":10.1}
{"ticker":"IRC","date":"2015-06-03","pret":-0.00592,"close":9.97}
{"ticker":"IRC","date":"2015-06-04","pret":-0.01296,"close":9.94}
{"ticker":"IRC","date":"2015-06-05","pret":-0.00705,"close":9.91}
{"ticker":"IRC","date":"2015-06-08","pret":0,"close":9.87}
{"ticker":"IRC","date":"2015-06-09","pret":-0.00608,"close":9.74}
{"ticker":"IRC","date":"2015-06-10","pret":-0.00919,"close":9.74}
{"ticker":"IRC","date":"2015-06-11","pret":0.00409,"close":9.76}
{"ticker":"IRC","date":"2015-06-12","pret":-0.00512,"close":9.73}
{"ticker":"IRC","date":"2015-06-15","pret":-0.00206,"close":9.69}
{"ticker":"IRC","date":"2015-06-16","pret":-0.00206,"close":9.79}
{"ticker":"IRC","date":"2015-06-17","pret":0.00924,"close":9.78}
{"ticker":"IRC","date":"2015-06-18","pret":0.00102,"close":9.95}
{"ticker":"IRC","date":"2015-06-19","pret":0.0162,"close":9.97}
{"ticker":"IRC","date":"2015-06-22","pret":0.00201,"close":9.85}
{"ticker":"IRC","date":"2015-06-23","pret":-0.01616,"close":9.74}
{"ticker":"IRC","date":"2015-06-24","pret":-0.0051,"close":9.68}
{"ticker":"IRC","date":"2015-06-25","pret":-0.00616,"close":9.62}
{"ticker":"IRC","date":"2015-06-26","pret":-0.00931,"close":9.62}
{"ticker":"IRC","date":"2015-06-29","pret":-0.00626,"close":9.45}
{"ticker":"IRC","date":"2015-06-30","pret":-0.00524,"close":9.42}
{"ticker":"IRC","date":"2015-07-01","pret":-0.00845,"close":9.55}
{"ticker":"IRC","date":"2015-07-02","pret":0.01682,"close":9.52}
{"ticker":"IRC","date":"2015-07-06","pret":-0.00733,"close":9.62}
{"ticker":"IRC","date":"2015-07-07","pret":0.0146,"close":9.74}
{"ticker":"IRC","date":"2015-07-08","pret":0.00413,"close":9.73}
{"ticker":"IRC","date":"2015-07-09","pret":0.00719,"close":9.61}
{"ticker":"IRC","date":"2015-07-10","pret":-0.01132,"close":9.8}
{"ticker":"IRC","date":"2015-07-13","pret":0.01439,"close":9.79}
{"ticker":"IRC","date":"2015-07-14","pret":-0.00102,"close":9.85}
{"ticker":"IRC","date":"2015-07-15","pret":0.00204,"close":9.91}
{"ticker":"IRC","date":"2015-07-16","pret":0.01417,"close":10.04}
{"ticker":"IRC","date":"2015-07-17","pret":0.00901,"close":10.03}
{"ticker":"IRC","date":"2015-07-20","pret":-0.00199,"close":9.99}
{"ticker":"IRC","date":"2015-07-21","pret":-0.005,"close":9.9}
{"ticker":"IRC","date":"2015-07-22","pret":-0.00705,"close":9.9}
{"ticker":"IRC","date":"2015-07-23","pret":0,"close":9.71}
{"ticker":"IRC","date":"2015-07-24","pret":-0.02247,"close":9.71}
{"ticker":"IRC","date":"2015-07-27","pret":0.00206,"close":9.76}
{"ticker":"IRC","date":"2015-07-28","pret":0.00719,"close":9.72}
{"ticker":"IRC","date":"2015-07-29","pret":-0.01236,"close":9.73}
{"ticker":"IRC","date":"2015-07-30","pret":0.0031,"close":9.68}
{"ticker":"IRC","date":"2015-07-31","pret":0.00618,"close":9.82}
{"ticker":"IRC","date":"2015-08-03","pret":0.00512,"close":9.84}
{"ticker":"IRC","date":"2015-08-04","pret":0.00509,"close":9.73}
{"ticker":"IRC","date":"2015-08-05","pret":-0.00919,"close":9.62}
{"ticker":"IRC","date":"2015-08-06","pret":-0.01342,"close":9.55}
{"ticker":"IRC","date":"2015-08-07","pret":-0.0094,"close":9.6}
{"ticker":"IRC","date":"2015-08-10","pret":0.01148,"close":9.57}
{"ticker":"IRC","date":"2015-08-11","pret":-0.01043,"close":9.65}
{"ticker":"IRC","date":"2015-08-12","pret":0.01043,"close":9.61}
{"ticker":"IRC","date":"2015-08-13","pret":-0.00833,"close":9.61}
{"ticker":"IRC","date":"2015-08-14","pret":0.00313,"close":9.61}
{"ticker":"IRC","date":"2015-08-17","pret":-0.00209,"close":9.7}
{"ticker":"IRC","date":"2015-08-18","pret":0.01143,"close":9.69}
{"ticker":"IRC","date":"2015-08-19","pret":-0.0083,"close":9.55}
{"ticker":"IRC","date":"2015-08-20","pret":-0.01152,"close":9.52}
{"ticker":"IRC","date":"2015-08-21","pret":-0.01273,"close":9.34}
{"ticker":"IRC","date":"2015-08-24","pret":-0.03254,"close":8.79}
{"ticker":"IRC","date":"2015-08-25","pret":-0.00886,"close":8.55}
{"ticker":"IRC","date":"2015-08-26","pret":-0.03624,"close":8.65}
{"ticker":"IRC","date":"2015-08-27","pret":0,"close":8.65}
{"ticker":"IRC","date":"2015-08-28","pret":0,"close":8.66}
{"ticker":"IRC","date":"2015-08-31","pret":-0.00578,"close":8.41}
{"ticker":"IRC","date":"2015-09-01","pret":-0.04024,"close":8.25}
{"ticker":"IRC","date":"2015-09-02","pret":0.00722,"close":8.21}
{"ticker":"IRC","date":"2015-09-03","pret":-0.01449,"close":8.26}
{"ticker":"IRC","date":"2015-09-04","pret":-0.0061,"close":8.05}
{"ticker":"IRC","date":"2015-09-08","pret":-0.00122,"close":8.18}
{"ticker":"IRC","date":"2015-09-09","pret":0.00976,"close":8.07}
{"ticker":"IRC","date":"2015-09-10","pret":-0.02457,"close":7.99}
{"ticker":"IRC","date":"2015-09-11","pret":-0.00749,"close":8.17}
{"ticker":"IRC","date":"2015-09-14","pret":0.02475,"close":8.13}
{"ticker":"IRC","date":"2015-09-15","pret":-0.00859,"close":8.21}
{"ticker":"IRC","date":"2015-09-16","pret":0.01104,"close":8.37}
{"ticker":"IRC","date":"2015-09-17","pret":0.01813,"close":8.46}
{"ticker":"IRC","date":"2015-09-18","pret":-0.0048,"close":8.18}
{"ticker":"IRC","date":"2015-09-21","pret":-0.00483,"close":8.39}
{"ticker":"IRC","date":"2015-09-22","pret":0.00483,"close":8.21}
{"ticker":"IRC","date":"2015-09-23","pret":-0.01332,"close":8.27}
{"ticker":"IRC","date":"2015-09-24","pret":0.00365,"close":8.19}
{"ticker":"IRC","date":"2015-09-25","pret":0,"close":8.22}
{"ticker":"IRC","date":"2015-09-28","pret":-0.00977,"close":8.12}
{"ticker":"IRC","date":"2015-09-29","pret":-0.00369,"close":8.13}
{"ticker":"IRC","date":"2015-09-30","pret":0.00736,"close":8.1}
{"ticker":"IRC","date":"2015-10-01","pret":-0.0049,"close":8.08}
{"ticker":"IRC","date":"2015-10-02","pret":-0.01985,"close":8.14}
{"ticker":"IRC","date":"2015-10-05","pret":0.02475,"close":8.33}
{"ticker":"IRC","date":"2015-10-06","pret":0.01817,"close":8.29}
{"ticker":"IRC","date":"2015-10-07","pret":-0.0012,"close":8.44}
{"ticker":"IRC","date":"2015-10-08","pret":0.01669,"close":8.61}
{"ticker":"IRC","date":"2015-10-09","pret":0.02221,"close":8.6}
{"ticker":"IRC","date":"2015-10-12","pret":-0.0058,"close":8.65}
{"ticker":"IRC","date":"2015-10-13","pret":0,"close":8.55}
{"ticker":"IRC","date":"2015-10-14","pret":-0.00466,"close":8.53}
{"ticker":"IRC","date":"2015-10-15","pret":-0.00351,"close":8.67}
{"ticker":"IRC","date":"2015-10-16","pret":0.01858,"close":8.68}
{"ticker":"IRC","date":"2015-10-19","pret":-0.00115,"close":8.72}
{"ticker":"IRC","date":"2015-10-20","pret":0.00345,"close":8.69}
{"ticker":"IRC","date":"2015-10-21","pret":0.00229,"close":8.61}
{"ticker":"IRC","date":"2015-10-22","pret":-0.01036,"close":8.86}
{"ticker":"IRC","date":"2015-10-23","pret":0.02852,"close":8.86}
{"ticker":"IRC","date":"2015-10-26","pret":-0.00564,"close":8.87}
{"ticker":"IRC","date":"2015-10-27","pret":0,"close":8.74}
{"ticker":"IRC","date":"2015-10-28","pret":-0.01596,"close":8.79}
{"ticker":"IRC","date":"2015-10-29","pret":0.00573,"close":8.91}
{"ticker":"IRC","date":"2015-10-30","pret":0.02036,"close":8.85}
{"ticker":"IRC","date":"2015-11-02","pret":-0.01013,"close":9.04}
{"ticker":"IRC","date":"2015-11-03","pret":0.01905,"close":8.95}
{"ticker":"IRC","date":"2015-11-04","pret":-0.00556,"close":8.85}
{"ticker":"IRC","date":"2015-11-05","pret":-0.00897,"close":9.02}
{"ticker":"IRC","date":"2015-11-06","pret":0.00337,"close":8.93}
{"ticker":"IRC","date":"2015-11-09","pret":-0.0045,"close":8.65}
{"ticker":"IRC","date":"2015-11-10","pret":-0.02512,"close":8.78}
{"ticker":"IRC","date":"2015-11-11","pret":0.01492,"close":8.72}
{"ticker":"IRC","date":"2015-11-12","pret":-0.0103,"close":8.61}
{"ticker":"IRC","date":"2015-11-13","pret":-0.01274,"close":8.54}
{"ticker":"IRC","date":"2015-11-16","pret":-0.00937,"close":8.69}
{"ticker":"IRC","date":"2015-11-17","pret":0.01865,"close":8.84}
{"ticker":"IRC","date":"2015-11-18","pret":0.02283,"close":8.96}
{"ticker":"IRC","date":"2015-11-19","pret":0.01568,"close":9.08}
{"ticker":"IRC","date":"2015-11-20","pret":0.01324,"close":9.34}
{"ticker":"IRC","date":"2015-11-23","pret":0.02598,"close":9.42}
{"ticker":"IRC","date":"2015-11-24","pret":0,"close":9.48}
{"ticker":"IRC","date":"2015-11-25","pret":0.00533,"close":9.58}
{"ticker":"IRC","date":"2015-11-26"}
{"ticker":"IRC","date":"2015-11-27","pret":0.01686,"close":9.7}
{"ticker":"IRC","date":"2015-11-30","pret":0.01863,"close":9.61}
{"ticker":"IRC","date":"2015-12-01","pret":-0.01135,"close":9.73}
{"ticker":"IRC","date":"2015-12-02","pret":0.00724,"close":9.71}
{"ticker":"IRC","date":"2015-12-03","pret":0,"close":9.52}
{"ticker":"IRC","date":"2015-12-04","pret":-0.01557,"close":9.71}
{"ticker":"IRC","date":"2015-12-07","pret":0.01144,"close":9.72}
{"ticker":"IRC","date":"2015-12-08","pret":0,"close":9.87}
{"ticker":"IRC","date":"2015-12-09","pret":0.01844,"close":10.19}
{"ticker":"IRC","date":"2015-12-10","pret":0.0359,"close":10.27}
{"ticker":"IRC","date":"2015-12-11","pret":-0.00589,"close":10.14}
{"ticker":"IRC","date":"2015-12-14","pret":-0.00099,"close":9.94}
{"ticker":"IRC","date":"2015-12-15","pret":0.03964,"close":10.64}
{"ticker":"IRC","date":"2015-12-16","pret":0.0085,"close":10.68}
{"ticker":"IRC","date":"2015-12-17"}
{"ticker":"IRC","date":"2015-12-18","pret":0.00375,"close":10.71}
{"ticker":"IRC","date":"2015-12-21","pret":0.00467,"close":10.78}
{"ticker":"IRC","date":"2015-12-22","pret":0.00743,"close":10.75}
{"ticker":"IRC","date":"2015-12-23","pret":-0.00464,"close":10.87}
{"ticker":"IRC","date":"2015-12-24","pret":0.00741,"close":10.87}
{"ticker":"IRC","date":"2015-12-28","pret":0,"close":10.81}
{"ticker":"IRC","date":"2015-12-29","pret":-0.00185,"close":10.81}
{"ticker":"IRC","date":"2015-12-30","pret":-0.00463,"close":10.73}
{"ticker":"IRC","date":"2015-12-31","pret":-0.00652,"close":10.62}
{"ticker":"IRC","date":"2016-01-04","pret":-0.00939,"close":10.65}
{"ticker":"IRC","date":"2016-01-05","pret":0.00471,"close":10.65}
{"ticker":"IRDM","date":"2015-01-02","pret":-0.01212,"close":9.68}
{"ticker":"IRDM","date":"2015-01-05","pret":-0.02054,"close":9.48}
{"ticker":"IRDM","date":"2015-01-06","pret":-0.01358,"close":9.18}
{"ticker":"IRDM","date":"2015-01-07","pret":-0.02556,"close":9.26}
{"ticker":"IRDM","date":"2015-01-08","pret":0.01499,"close":9.5}
{"ticker":"IRDM","date":"2015-01-09","pret":0.01267,"close":9.43}
{"ticker":"IRDM","date":"2015-01-12","pret":-0.00632,"close":9.36}
{"ticker":"IRDM","date":"2015-01-13","pret":0.00106,"close":9.32}
{"ticker":"IRDM","date":"2015-01-14","pret":-0.03216,"close":9.12}
{"ticker":"IRDM","date":"2015-01-15","pret":-0.00327,"close":8.63}
{"ticker":"IRDM","date":"2015-01-16","pret":-0.06432,"close":8.84}
{"ticker":"IRDM","date":"2015-01-20","pret":0.02759,"close":9.11}
{"ticker":"IRDM","date":"2015-01-21","pret":0.03235,"close":9.11}
{"ticker":"IRDM","date":"2015-01-22","pret":0.00219,"close":9.33}
{"ticker":"IRDM","date":"2015-01-23","pret":0.02274,"close":9.29}
{"ticker":"IRDM","date":"2015-01-26","pret":-0.00322,"close":9.41}
{"ticker":"IRDM","date":"2015-01-27","pret":-0.00538,"close":9.09}
{"ticker":"IRDM","date":"2015-01-28","pret":-0.00868,"close":8.96}
{"ticker":"IRDM","date":"2015-01-29","pret":-0.0198,"close":8.85}
{"ticker":"IRDM","date":"2015-01-30","pret":-0.02361,"close":8.51}
{"ticker":"IRDM","date":"2015-02-02","pret":-0.02652,"close":8.51}
{"ticker":"IRDM","date":"2015-02-03","pret":0.00117,"close":8.79}
{"ticker":"IRDM","date":"2015-02-04","pret":0.02079,"close":8.75}
{"ticker":"IRDM","date":"2015-02-05","pret":0.00228,"close":8.71}
{"ticker":"IRDM","date":"2015-02-06","pret":-0.00801,"close":8.67}
{"ticker":"IRDM","date":"2015-02-09","pret":-0.00461,"close":8.57}
{"ticker":"IRDM","date":"2015-02-10","pret":-0.00231,"close":8.6}
{"ticker":"IRDM","date":"2015-02-11","pret":0.0386,"close":9.2}
{"ticker":"IRDM","date":"2015-02-12","pret":0.02638,"close":9.35}
{"ticker":"IRDM","date":"2015-02-13","pret":0.014,"close":9.46}
{"ticker":"IRDM","date":"2015-02-17","pret":0.00958,"close":9.37}
{"ticker":"IRDM","date":"2015-02-18","pret":-0.01494,"close":9.38}
{"ticker":"IRDM","date":"2015-02-19","pret":0.00963,"close":9.55}
{"ticker":"IRDM","date":"2015-02-20","pret":0.01899,"close":9.58}
{"ticker":"IRDM","date":"2015-02-23","pret":0.00104,"close":9.67}
{"ticker":"IRDM","date":"2015-02-24","pret":0.00104,"close":9.75}
{"ticker":"IRDM","date":"2015-02-25","pret":0.02675,"close":9.71}
{"ticker":"IRDM","date":"2015-02-26","pret":0.00102,"close":9.85}
{"ticker":"IRDM","date":"2015-02-27","pret":-0.00712,"close":9.58}
{"ticker":"IRDM","date":"2015-03-02","pret":-0.04278,"close":9.45}
{"ticker":"IRDM","date":"2015-03-03","pret":0.00319,"close":9.44}
{"ticker":"IRDM","date":"2015-03-04","pret":-0.00426,"close":9.54}
{"ticker":"IRDM","date":"2015-03-05","pret":0.01903,"close":9.72}
{"ticker":"IRDM","date":"2015-03-06","pret":0.00834,"close":9.7}
{"ticker":"IRDM","date":"2015-03-09","pret":-0.00208,"close":9.69}
{"ticker":"IRDM","date":"2015-03-10","pret":-0.00313,"close":9.73}
{"ticker":"IRDM","date":"2015-03-11","pret":0.01451,"close":9.35}
{"ticker":"IRDM","date":"2015-03-12","pret":-0.03561,"close":9.4}
{"ticker":"IRDM","date":"2015-03-13","pret":-0.00427,"close":9.27}
{"ticker":"IRDM","date":"2015-03-16","pret":-0.00107,"close":9.41}
{"ticker":"IRDM","date":"2015-03-17","pret":0.00641,"close":9.49}
{"ticker":"IRDM","date":"2015-03-18","pret":0.01059,"close":9.54}
{"ticker":"IRDM","date":"2015-03-19","pret":0.00526,"close":9.62}
{"ticker":"IRDM","date":"2015-03-20","pret":0.00939,"close":9.6}
{"ticker":"IRDM","date":"2015-03-23","pret":-0.00625,"close":9.55}
{"ticker":"IRDM","date":"2015-03-24","pret":-0.00419,"close":9.53}
{"ticker":"IRDM","date":"2015-03-25","pret":0.0021,"close":9.34}
{"ticker":"IRDM","date":"2015-03-26","pret":-0.02868,"close":9.43}
{"ticker":"IRDM","date":"2015-03-27","pret":0.01815,"close":9.63}
{"ticker":"IRDM","date":"2015-03-30","pret":0.02301,"close":9.7}
{"ticker":"IRDM","date":"2015-03-31","pret":-0.00518,"close":9.71}
{"ticker":"IRDM","date":"2015-04-01","pret":0.00828,"close":10.15}
{"ticker":"IRDM","date":"2015-04-02","pret":0.05807,"close":10.2}
{"ticker":"IRDM","date":"2015-04-06","pret":-0.01174,"close":10.32}
{"ticker":"IRDM","date":"2015-04-07","pret":0.01756,"close":10.41}
{"ticker":"IRDM","date":"2015-04-08","pret":0.01058,"close":10.52}
{"ticker":"IRDM","date":"2015-04-09","pret":0.00668,"close":10.3}
{"ticker":"IRDM","date":"2015-04-10","pret":-0.01436,"close":10.23}
{"ticker":"IRDM","date":"2015-04-13","pret":-0.01164,"close":10.34}
{"ticker":"IRDM","date":"2015-04-14","pret":0.01164,"close":10.2}
{"ticker":"IRDM","date":"2015-04-15","pret":-0.00969,"close":10.94}
{"ticker":"IRDM","date":"2015-04-16","pret":0.06502,"close":11.05}
{"ticker":"IRDM","date":"2015-04-17","pret":0.00091,"close":10.67}
{"ticker":"IRDM","date":"2015-04-20","pret":-0.02492,"close":11.09}
{"ticker":"IRDM","date":"2015-04-21","pret":0.04299,"close":10.98}
{"ticker":"IRDM","date":"2015-04-22","pret":-0.01625,"close":10.8}
{"ticker":"IRDM","date":"2015-04-23","pret":-0.02208,"close":10.89}
{"ticker":"IRDM","date":"2015-04-24","pret":0.01569,"close":10.66}
{"ticker":"IRDM","date":"2015-04-27","pret":-0.01105,"close":10.73}
{"ticker":"IRDM","date":"2015-04-28","pret":-0.00278,"close":11.11}
{"ticker":"IRDM","date":"2015-04-29","pret":0.02838,"close":11.04}
{"ticker":"IRDM","date":"2015-04-30","pret":-0.04052,"close":10.17}
{"ticker":"IRDM","date":"2015-05-01","pret":-0.04321,"close":10.24}
{"ticker":"IRDM","date":"2015-05-04","pret":0.0049,"close":10.24}
{"ticker":"IRDM","date":"2015-05-05","pret":-0.00588,"close":10.04}
{"ticker":"IRDM","date":"2015-05-06","pret":-0.00987,"close":9.94}
{"ticker":"IRDM","date":"2015-05-07","pret":-0.01802,"close":9.83}
{"ticker":"IRDM","date":"2015-05-08","pret":-0.00101,"close":9.95}
{"ticker":"IRDM","date":"2015-05-11","pret":0.01006,"close":10.32}
{"ticker":"IRDM","date":"2015-05-12","pret":0.02569,"close":10.26}
{"ticker":"IRDM","date":"2015-05-13","pret":0.00195,"close":10.15}
{"ticker":"IRDM","date":"2015-05-14","pret":-0.0088,"close":10.29}
{"ticker":"IRDM","date":"2015-05-15","pret":0.00978,"close":10.24}
{"ticker":"IRDM","date":"2015-05-18","pret":-0.00879,"close":10.36}
{"ticker":"IRDM","date":"2015-05-19","pret":0.01171,"close":10.29}
{"ticker":"IRDM","date":"2015-05-20","pret":-0.00291,"close":10.29}
{"ticker":"IRDM","date":"2015-05-21","pret":-0.00195,"close":10.47}
{"ticker":"IRDM","date":"2015-05-22","pret":0.01451,"close":10.41}
{"ticker":"IRDM","date":"2015-05-26","pret":-0.00868,"close":10.32}
{"ticker":"IRDM","date":"2015-05-27","pret":0.0029,"close":10.48}
{"ticker":"IRDM","date":"2015-05-28","pret":0.00866,"close":10.39}
{"ticker":"IRDM","date":"2015-05-29","pret":-0.00769,"close":10.35}
{"ticker":"IRDM","date":"2015-06-01","pret":0.00385,"close":10.28}
{"ticker":"IRDM","date":"2015-06-02","pret":-0.01355,"close":10.5}
{"ticker":"IRDM","date":"2015-06-03","pret":0.01835,"close":10.57}
{"ticker":"IRDM","date":"2015-06-04","pret":0.00763,"close":10.34}
{"ticker":"IRDM","date":"2015-06-05","pret":-0.01821,"close":10.16}
{"ticker":"IRDM","date":"2015-06-08","pret":-0.02052,"close":10.12}
{"ticker":"IRDM","date":"2015-06-09","pret":-0.00198,"close":10.03}
{"ticker":"IRDM","date":"2015-06-10","pret":-0.00099,"close":10.23}
{"ticker":"IRDM","date":"2015-06-11","pret":0.01083,"close":10.3}
{"ticker":"IRDM","date":"2015-06-12","pret":0.00196,"close":10.16}
{"ticker":"IRDM","date":"2015-06-15","pret":-0.01378,"close":10.12}
{"ticker":"IRDM","date":"2015-06-16","pret":-0.00099,"close":9.97}
{"ticker":"IRDM","date":"2015-06-17","pret":-0.00497,"close":9.87}
{"ticker":"IRDM","date":"2015-06-18","pret":-0.01204,"close":9.97}
{"ticker":"IRDM","date":"2015-06-19","pret":0.00904,"close":9.94}
{"ticker":"IRDM","date":"2015-06-22","pret":0.00399,"close":9.94}
{"ticker":"IRDM","date":"2015-06-23","pret":-0.008,"close":9.89}
{"ticker":"IRDM","date":"2015-06-24","pret":-0.00806,"close":9.77}
{"ticker":"IRDM","date":"2015-06-25","pret":-0.00609,"close":9.85}
{"ticker":"IRDM","date":"2015-06-26","pret":0.00609,"close":9.71}
{"ticker":"IRDM","date":"2015-06-29","pret":-0.01942,"close":9.28}
{"ticker":"IRDM","date":"2015-06-30","pret":-0.03572,"close":9.09}
{"ticker":"IRDM","date":"2015-07-01","pret":-0.01509,"close":9.01}
{"ticker":"IRDM","date":"2015-07-02","pret":-0.03424,"close":8.74}
{"ticker":"IRDM","date":"2015-07-06","pret":-0.02849,"close":8.43}
{"ticker":"IRDM","date":"2015-07-07","pret":-0.03171,"close":8.3}
{"ticker":"IRDM","date":"2015-07-08","pret":-0.02293,"close":8.19}
{"ticker":"IRDM","date":"2015-07-09","pret":0.02293,"close":8.28}
{"ticker":"IRDM","date":"2015-07-10","pret":0.00476,"close":8.33}
{"ticker":"IRDM","date":"2015-07-13","pret":-0.00238,"close":8.49}
{"ticker":"IRDM","date":"2015-07-14","pret":0.00948,"close":8.54}
{"ticker":"IRDM","date":"2015-07-15","pret":0.00353,"close":8.48}
{"ticker":"IRDM","date":"2015-07-16","pret":0.00586,"close":8.4}
{"ticker":"IRDM","date":"2015-07-17","pret":-0.01649,"close":8.23}
{"ticker":"IRDM","date":"2015-07-20","pret":-0.02404,"close":8.09}
{"ticker":"IRDM","date":"2015-07-21","pret":-0.01966,"close":8.17}
{"ticker":"IRDM","date":"2015-07-22","pret":0.01233,"close":8.12}
{"ticker":"IRDM","date":"2015-07-23","pret":-0.00491,"close":7.68}
{"ticker":"IRDM","date":"2015-07-24","pret":-0.06093,"close":7.49}
{"ticker":"IRDM","date":"2015-07-27","pret":-0.0225,"close":7.35}
{"ticker":"IRDM","date":"2015-07-28","pret":-0.00806,"close":7.37}
{"ticker":"IRDM","date":"2015-07-29","pret":-0.00406,"close":7.72}
{"ticker":"IRDM","date":"2015-07-30","pret":0.05278,"close":7.74}
{"ticker":"IRDM","date":"2015-07-31","pret":-0.01294,"close":7.42}
{"ticker":"IRDM","date":"2015-08-03","pret":-0.03041,"close":7.11}
{"ticker":"IRDM","date":"2015-08-04","pret":-0.05094,"close":6.95}
{"ticker":"IRDM","date":"2015-08-05","pret":-0.00851,"close":6.7}
{"ticker":"IRDM","date":"2015-08-06","pret":-0.04964,"close":6.79}
{"ticker":"IRDM","date":"2015-08-07","pret":0.0353,"close":6.75}
{"ticker":"IRDM","date":"2015-08-10","pret":-0.02044,"close":6.95}
{"ticker":"IRDM","date":"2015-08-11","pret":0.01464,"close":6.88}
{"ticker":"IRDM","date":"2015-08-12","pret":-0.01612,"close":6.9}
{"ticker":"IRDM","date":"2015-08-13","pret":0.02047,"close":6.76}
{"ticker":"IRDM","date":"2015-08-14","pret":-0.02343,"close":6.94}
{"ticker":"IRDM","date":"2015-08-17","pret":0.02053,"close":6.98}
{"ticker":"IRDM","date":"2015-08-18","pret":0.01298,"close":6.85}
{"ticker":"IRDM","date":"2015-08-19","pret":-0.03055,"close":6.83}
{"ticker":"IRDM","date":"2015-08-20","pret":0.00148,"close":6.68}
{"ticker":"IRDM","date":"2015-08-21","pret":-0.03604,"close":6.69}
{"ticker":"IRDM","date":"2015-08-24","pret":-0.01696,"close":6.73}
{"ticker":"IRDM","date":"2015-08-25","pret":0.08064,"close":6.75}
{"ticker":"IRDM","date":"2015-08-26","pret":-0.01154,"close":6.91}
{"ticker":"IRDM","date":"2015-08-27","pret":0.01011,"close":7.11}
{"ticker":"IRDM","date":"2015-08-28","pret":0.01285,"close":7.18}
{"ticker":"IRDM","date":"2015-08-31","pret":0.01128,"close":7.45}
{"ticker":"IRDM","date":"2015-09-01","pret":0.01531,"close":6.98}
{"ticker":"IRDM","date":"2015-09-02","pret":-0.03371,"close":6.93}
{"ticker":"IRDM","date":"2015-09-03","pret":-0.00143,"close":7.1}
{"ticker":"IRDM","date":"2015-09-04","pret":0.00143,"close":6.88}
{"ticker":"IRDM","date":"2015-09-08","pret":-0.00717,"close":6.85}
{"ticker":"IRDM","date":"2015-09-09","pret":-0.00722,"close":6.76}
{"ticker":"IRDM","date":"2015-09-10","pret":-0.02198,"close":6.75}
{"ticker":"IRDM","date":"2015-09-11","pret":0,"close":6.78}
{"ticker":"IRDM","date":"2015-09-14","pret":0.00738,"close":6.88}
{"ticker":"IRDM","date":"2015-09-15","pret":0.01024,"close":6.9}
{"ticker":"IRDM","date":"2015-09-16","pret":0,"close":7.12}
{"ticker":"IRDM","date":"2015-09-17","pret":0.03293,"close":7.03}
{"ticker":"IRDM","date":"2015-09-18","pret":-0.02568,"close":6.86}
{"ticker":"IRDM","date":"2015-09-21","pret":-0.00289,"close":6.76}
{"ticker":"IRDM","date":"2015-09-22","pret":-0.02198,"close":6.78}
{"ticker":"IRDM","date":"2015-09-23","pret":0.00443,"close":6.75}
{"ticker":"IRDM","date":"2015-09-24","pret":-0.00443,"close":6.4}
{"ticker":"IRDM","date":"2015-09-25","pret":-0.03928,"close":6.41}
{"ticker":"IRDM","date":"2015-09-28","pret":-0.02023,"close":6.14}
{"ticker":"IRDM","date":"2015-09-29","pret":-0.03358,"close":6.04}
{"ticker":"IRDM","date":"2015-09-30","pret":-0.00489,"close":6.15}
{"ticker":"IRDM","date":"2015-10-01","pret":0.00326,"close":5.9}
{"ticker":"IRDM","date":"2015-10-02","pret":-0.04668,"close":6.12}
{"ticker":"IRDM","date":"2015-10-05","pret":0.0483,"close":6.3}
{"ticker":"IRDM","date":"2015-10-06","pret":0.02727,"close":6.57}
{"ticker":"IRDM","date":"2015-10-07","pret":0.03575,"close":6.78}
{"ticker":"IRDM","date":"2015-10-08","pret":0.03746,"close":6.72}
{"ticker":"IRDM","date":"2015-10-09","pret":-0.00442,"close":6.83}
{"ticker":"IRDM","date":"2015-10-12","pret":0.01321,"close":6.9}
{"ticker":"IRDM","date":"2015-10-13","pret":0.00581,"close":6.8}
{"ticker":"IRDM","date":"2015-10-14","pret":-0.0102,"close":6.77}
{"ticker":"IRDM","date":"2015-10-15","pret":-0.00587,"close":7.05}
{"ticker":"IRDM","date":"2015-10-16","pret":0.03899,"close":6.85}
{"ticker":"IRDM","date":"2015-10-19","pret":-0.02728,"close":6.8}
{"ticker":"IRDM","date":"2015-10-20","pret":-0.00438,"close":7.08}
{"ticker":"IRDM","date":"2015-10-21","pret":0.03731,"close":6.84}
{"ticker":"IRDM","date":"2015-10-22","pret":-0.03439,"close":6.97}
{"ticker":"IRDM","date":"2015-10-23","pret":0.02448,"close":7.2}
{"ticker":"IRDM","date":"2015-10-26","pret":0.0225,"close":7.13}
{"ticker":"IRDM","date":"2015-10-27","pret":-0.02821,"close":6.49}
{"ticker":"IRDM","date":"2015-10-28","pret":-0.06349,"close":6.52}
{"ticker":"IRDM","date":"2015-10-29","pret":0.12454,"close":7.97}
{"ticker":"IRDM","date":"2015-10-30","pret":0.06765,"close":8.21}
{"ticker":"IRDM","date":"2015-11-02","pret":0.03704,"close":8.25}
{"ticker":"IRDM","date":"2015-11-03","pret":-0.00121,"close":8.49}
{"ticker":"IRDM","date":"2015-11-04","pret":0.03342,"close":8.31}
{"ticker":"IRDM","date":"2015-11-05","pret":-0.02616,"close":8.15}
{"ticker":"IRDM","date":"2015-11-06","pret":-0.01701,"close":8.11}
{"ticker":"IRDM","date":"2015-11-09","pret":-0.00368,"close":7.88}
{"ticker":"IRDM","date":"2015-11-10","pret":-0.03123,"close":7.93}
{"ticker":"IRDM","date":"2015-11-11","pret":0.01261,"close":7.84}
{"ticker":"IRDM","date":"2015-11-12","pret":-0.02153,"close":7.59}
{"ticker":"IRDM","date":"2015-11-13","pret":-0.03651,"close":7.45}
{"ticker":"IRDM","date":"2015-11-16","pret":-0.008,"close":7.58}
{"ticker":"IRDM","date":"2015-11-17","pret":0.01065,"close":7.56}
{"ticker":"IRDM","date":"2015-11-18","pret":0.00792,"close":7.83}
{"ticker":"IRDM","date":"2015-11-19","pret":0.02466,"close":7.76}
{"ticker":"IRDM","date":"2015-11-20","pret":0.00256,"close":7.75}
{"ticker":"IRDM","date":"2015-11-23","pret":-0.00641,"close":7.74}
{"ticker":"IRDM","date":"2015-11-24","pret":-0.00258,"close":7.86}
{"ticker":"IRDM","date":"2015-11-25","pret":0.01027,"close":7.96}
{"ticker":"IRDM","date":"2015-11-26"}
{"ticker":"IRDM","date":"2015-11-27","pret":0.02522,"close":7.77}
{"ticker":"IRDM","date":"2015-11-30","pret":-0.0265,"close":8.17}
{"ticker":"IRDM","date":"2015-12-01","pret":0.04501,"close":8.18}
{"ticker":"IRDM","date":"2015-12-02","pret":-0.01354,"close":8.31}
{"ticker":"IRDM","date":"2015-12-03","pret":0.03769,"close":8.11}
{"ticker":"IRDM","date":"2015-12-04","pret":-0.03029,"close":7.95}
{"ticker":"IRDM","date":"2015-12-07","pret":-0.03123,"close":7.68}
{"ticker":"IRDM","date":"2015-12-08","pret":-0.03486,"close":7.83}
{"ticker":"IRDM","date":"2015-12-09","pret":0.02978,"close":7.93}
{"ticker":"IRDM","date":"2015-12-10","pret":0.00255,"close":8.01}
{"ticker":"IRDM","date":"2015-12-11","pret":-0.00382,"close":7.62}
{"ticker":"IRDM","date":"2015-12-14","pret":-0.02719,"close":7.45}
{"ticker":"IRDM","date":"2015-12-15","pret":-0.01188,"close":7.67}
{"ticker":"IRDM","date":"2015-12-16","pret":0.02232,"close":7.93}
{"ticker":"IRDM","date":"2015-12-17"}
{"ticker":"IRDM","date":"2015-12-18","pret":0.01162,"close":7.93}
{"ticker":"IRDM","date":"2015-12-21","pret":0.0266,"close":7.94}
{"ticker":"IRDM","date":"2015-12-22","pret":0.00374,"close":8.53}
{"ticker":"IRDM","date":"2015-12-23","pret":0.08244,"close":8.9}
{"ticker":"IRDM","date":"2015-12-24","pret":0.01818,"close":8.59}
{"ticker":"IRDM","date":"2015-12-28","pret":-0.03553,"close":8.53}
{"ticker":"IRDM","date":"2015-12-29","pret":0,"close":8.9}
{"ticker":"IRDM","date":"2015-12-30","pret":0.03778,"close":8.49}
{"ticker":"IRDM","date":"2015-12-31","pret":-0.05188,"close":8.41}
{"ticker":"IRDM","date":"2016-01-04","pret":-0.02032,"close":8.29}
{"ticker":"IRDM","date":"2016-01-05","pret":0,"close":8.43}
{"ticker":"IRET","date":"2015-01-02","pret":-0.01337,"close":8.24}
{"ticker":"IRET","date":"2015-01-05","pret":0.0061,"close":8.24}
{"ticker":"IRET","date":"2015-01-06","pret":0.00485,"close":8.17}
{"ticker":"IRET","date":"2015-01-07","pret":-0.00485,"close":8.31}
{"ticker":"IRET","date":"2015-01-08","pret":0.01808,"close":8.42}
{"ticker":"IRET","date":"2015-01-09","pret":0.00596,"close":8.46}
{"ticker":"IRET","date":"2015-01-12","pret":-0.00238,"close":8.59}
{"ticker":"IRET","date":"2015-01-13","pret":0.02933,"close":8.59}
{"ticker":"IRET","date":"2015-01-14","pret":-0.01514,"close":8.52}
{"ticker":"IRET","date":"2015-01-15","pret":-0.00235,"close":8.49}
{"ticker":"IRET","date":"2015-01-16","pret":-0.00472,"close":8.57}
{"ticker":"IRET","date":"2015-01-20","pret":0.01058,"close":8.45}
{"ticker":"IRET","date":"2015-01-21","pret":-0.01176,"close":8.42}
{"ticker":"IRET","date":"2015-01-22","pret":0.00236,"close":8.54}
{"ticker":"IRET","date":"2015-01-23","pret":0.0094,"close":8.49}
{"ticker":"IRET","date":"2015-01-26","pret":-0.01058,"close":8.6}
{"ticker":"IRET","date":"2015-01-27","pret":0.00824,"close":8.57}
{"ticker":"IRET","date":"2015-01-28","pret":0.00701,"close":8.42}
{"ticker":"IRET","date":"2015-01-29","pret":-0.01999,"close":8.43}
{"ticker":"IRET","date":"2015-01-30","pret":-0.00476,"close":8.25}
{"ticker":"IRET","date":"2015-02-02","pret":-0.0108,"close":8.17}
{"ticker":"IRET","date":"2015-02-03","pret":-0.01458,"close":8.31}
{"ticker":"IRET","date":"2015-02-04","pret":0.01337,"close":8.19}
{"ticker":"IRET","date":"2015-02-05","pret":-0.01093,"close":8.19}
{"ticker":"IRET","date":"2015-02-06","pret":0.00122,"close":8.12}
{"ticker":"IRET","date":"2015-02-09","pret":-0.01227,"close":7.98}
{"ticker":"IRET","date":"2015-02-10","pret":-0.01367,"close":7.97}
{"ticker":"IRET","date":"2015-02-11","pret":-0.0126,"close":7.66}
{"ticker":"IRET","date":"2015-02-12","pret":-0.02828,"close":7.66}
{"ticker":"IRET","date":"2015-02-13","pret":0.0013,"close":7.75}
{"ticker":"IRET","date":"2015-02-17","pret":0.01294,"close":7.79}
{"ticker":"IRET","date":"2015-02-18","pret":-0.00129,"close":7.74}
{"ticker":"IRET","date":"2015-02-19","pret":-0.00905,"close":7.58}
{"ticker":"IRET","date":"2015-02-20","pret":-0.01703,"close":7.63}
{"ticker":"IRET","date":"2015-02-23","pret":0.00789,"close":7.74}
{"ticker":"IRET","date":"2015-02-24","pret":0.01173,"close":7.63}
{"ticker":"IRET","date":"2015-02-25","pret":-0.01435,"close":7.67}
{"ticker":"IRET","date":"2015-02-26","pret":0.00393,"close":7.62}
{"ticker":"IRET","date":"2015-02-27","pret":0.00131,"close":7.66}
{"ticker":"IRET","date":"2015-03-02","pret":-0.00393,"close":7.74}
{"ticker":"IRET","date":"2015-03-03","pret":0.01044,"close":7.66}
{"ticker":"IRET","date":"2015-03-04","pret":-0.00782,"close":7.52}
{"ticker":"IRET","date":"2015-03-05","pret":-0.01583,"close":7.4}
{"ticker":"IRET","date":"2015-03-06","pret":-0.02151,"close":7.18}
{"ticker":"IRET","date":"2015-03-09","pret":-0.02337,"close":7.15}
{"ticker":"IRET","date":"2015-03-10","pret":-0.0126,"close":7.17}
{"ticker":"IRET","date":"2015-03-11","pret":0.01399,"close":7.09}
{"ticker":"IRET","date":"2015-03-12","pret":-0.02532,"close":7.11}
{"ticker":"IRET","date":"2015-03-13","pret":0.01555,"close":7.23}
{"ticker":"IRET","date":"2015-03-16","pret":0.01807,"close":7.31}
{"ticker":"IRET","date":"2015-03-17","pret":0.00823,"close":7.41}
{"ticker":"IRET","date":"2015-03-18","pret":0.01492,"close":7.51}
{"ticker":"IRET","date":"2015-03-19","pret":0.00671,"close":7.52}
{"ticker":"IRET","date":"2015-03-20","pret":0.01064,"close":7.62}
{"ticker":"IRET","date":"2015-03-23","pret":0.0079,"close":7.69}
{"ticker":"IRET","date":"2015-03-24","pret":0.01044,"close":7.61}
{"ticker":"IRET","date":"2015-03-25","pret":-0.01044,"close":7.46}
{"ticker":"IRET","date":"2015-03-26","pret":-0.02122,"close":7.41}
{"ticker":"IRET","date":"2015-03-27","pret":-0.00134,"close":7.47}
{"ticker":"IRET","date":"2015-03-30","pret":0.00402,"close":7.52}
{"ticker":"IRET","date":"2015-03-31","pret":0.004,"close":7.5}
{"ticker":"IRET","date":"2015-04-01","pret":0.00399,"close":7.3}
{"ticker":"IRET","date":"2015-04-02","pret":-0.03647,"close":7.4}
{"ticker":"IRET","date":"2015-04-06","pret":0.01637,"close":7.45}
{"ticker":"IRET","date":"2015-04-07","pret":0.00943,"close":7.36}
{"ticker":"IRET","date":"2015-04-08","pret":-0.01622,"close":7.41}
{"ticker":"IRET","date":"2015-04-09","pret":0.00544,"close":7.29}
{"ticker":"IRET","date":"2015-04-10","pret":-0.00407,"close":7.33}
{"ticker":"IRET","date":"2015-04-13","pret":-0.00683,"close":7.19}
{"ticker":"IRET","date":"2015-04-14","pret":-0.00964,"close":7.25}
{"ticker":"IRET","date":"2015-04-15","pret":0.011,"close":7.25}
{"ticker":"IRET","date":"2015-04-16","pret":-0.01377,"close":7.29}
{"ticker":"IRET","date":"2015-04-17","pret":0.00553,"close":7.19}
{"ticker":"IRET","date":"2015-04-20","pret":0,"close":7.26}
{"ticker":"IRET","date":"2015-04-21","pret":0.00138,"close":7.31}
{"ticker":"IRET","date":"2015-04-22","pret":0.01096,"close":7.35}
{"ticker":"IRET","date":"2015-04-23","pret":0.00136,"close":7.35}
{"ticker":"IRET","date":"2015-04-24","pret":-0.00136,"close":7.39}
{"ticker":"IRET","date":"2015-04-27","pret":0.00679,"close":7.41}
{"ticker":"IRET","date":"2015-04-28","pret":0.0054,"close":7.42}
{"ticker":"IRET","date":"2015-04-29","pret":-0.0054,"close":7.33}
{"ticker":"IRET","date":"2015-04-30","pret":-0.00952,"close":7.17}
{"ticker":"IRET","date":"2015-05-01","pret":-0.0207,"close":7.23}
{"ticker":"IRET","date":"2015-05-04","pret":0.0111,"close":7.18}
{"ticker":"IRET","date":"2015-05-05","pret":-0.01389,"close":7.12}
{"ticker":"IRET","date":"2015-05-06","pret":-0.00561,"close":7.13}
{"ticker":"IRET","date":"2015-05-07","pret":0.00281,"close":7.26}
{"ticker":"IRET","date":"2015-05-08","pret":0.02766,"close":7.38}
{"ticker":"IRET","date":"2015-05-11","pret":0.00136,"close":7.21}
{"ticker":"IRET","date":"2015-05-12","pret":-0.02623,"close":7.23}
{"ticker":"IRET","date":"2015-05-13","pret":0.01113,"close":7.2}
{"ticker":"IRET","date":"2015-05-14","pret":-0.00138,"close":7.41}
{"ticker":"IRET","date":"2015-05-15","pret":0.02732,"close":7.44}
{"ticker":"IRET","date":"2015-05-18","pret":-0.00405,"close":7.4}
{"ticker":"IRET","date":"2015-05-19","pret":0,"close":7.36}
{"ticker":"IRET","date":"2015-05-20","pret":-0.00135,"close":7.42}
{"ticker":"IRET","date":"2015-05-21","pret":0.00944,"close":7.39}
{"ticker":"IRET","date":"2015-05-22","pret":-0.01351,"close":7.41}
{"ticker":"IRET","date":"2015-05-26","pret":0.00407,"close":7.3}
{"ticker":"IRET","date":"2015-05-27","pret":-0.00544,"close":7.42}
{"ticker":"IRET","date":"2015-05-28","pret":0.00949,"close":7.42}
{"ticker":"IRET","date":"2015-05-29","pret":-0.00541,"close":7.24}
{"ticker":"IRET","date":"2015-06-01","pret":-0.01366,"close":7.24}
{"ticker":"IRET","date":"2015-06-02","pret":-0.00968,"close":7.26}
{"ticker":"IRET","date":"2015-06-03","pret":0.01105,"close":7.26}
{"ticker":"IRET","date":"2015-06-04","pret":-0.00551,"close":7.23}
{"ticker":"IRET","date":"2015-06-05","pret":-0.00832,"close":7.09}
{"ticker":"IRET","date":"2015-06-08","pret":-0.01685,"close":7.1}
{"ticker":"IRET","date":"2015-06-09","pret":0.00142,"close":7.09}
{"ticker":"IRET","date":"2015-06-10","pret":0.00282,"close":7.18}
{"ticker":"IRET","date":"2015-06-11","pret":-0.00424,"close":7.04}
{"ticker":"IRET","date":"2015-06-12","pret":-0.00142,"close":6.97}
{"ticker":"IRET","date":"2015-06-15","pret":-0.01285,"close":6.94}
{"ticker":"IRET","date":"2015-06-16","pret":-0.00432,"close":7.08}
{"ticker":"IRET","date":"2015-06-17","pret":0.02,"close":7.05}
{"ticker":"IRET","date":"2015-06-18","pret":-0.00283,"close":7.39}
{"ticker":"IRET","date":"2015-06-19","pret":0.0471,"close":7.25}
{"ticker":"IRET","date":"2015-06-22","pret":-0.02051,"close":7.01}
{"ticker":"IRET","date":"2015-06-23","pret":-0.03228,"close":6.93}
{"ticker":"IRET","date":"2015-06-24","pret":-0.0086,"close":7.03}
{"ticker":"IRET","date":"2015-06-25","pret":0.01002,"close":7.05}
{"ticker":"IRET","date":"2015-06-26","pret":0.0071,"close":7.07}
{"ticker":"IRET","date":"2015-06-29","pret":-0.00142,"close":6.99}
{"ticker":"IRET","date":"2015-06-30","pret":-0.00853,"close":7.14}
{"ticker":"IRET","date":"2015-07-01","pret":0.03094,"close":6.99}
{"ticker":"IRET","date":"2015-07-02","pret":-0.02809,"close":7.13}
{"ticker":"IRET","date":"2015-07-06","pret":0.00284,"close":7.24}
{"ticker":"IRET","date":"2015-07-07","pret":0.03077,"close":7.26}
{"ticker":"IRET","date":"2015-07-08","pret":-0.00691,"close":7.35}
{"ticker":"IRET","date":"2015-07-09","pret":0.02601,"close":7.3}
{"ticker":"IRET","date":"2015-07-10","pret":-0.01224,"close":7.34}
{"ticker":"IRET","date":"2015-07-13","pret":0.00817,"close":7.33}
{"ticker":"IRET","date":"2015-07-14","pret":-0.00954,"close":7.32}
{"ticker":"IRET","date":"2015-07-15","pret":0.00274,"close":7.26}
{"ticker":"IRET","date":"2015-07-16","pret":-0.00548,"close":7.3}
{"ticker":"IRET","date":"2015-07-17","pret":0.00684,"close":7.44}
{"ticker":"IRET","date":"2015-07-20","pret":0.01086,"close":7.38}
{"ticker":"IRET","date":"2015-07-21","pret":-0.00406,"close":7.36}
{"ticker":"IRET","date":"2015-07-22","pret":-0.00407,"close":7.33}
{"ticker":"IRET","date":"2015-07-23","pret":0,"close":7.14}
{"ticker":"IRET","date":"2015-07-24","pret":-0.03743,"close":7.1}
{"ticker":"IRET","date":"2015-07-27","pret":0.00563,"close":7.12}
{"ticker":"IRET","date":"2015-07-28","pret":0.0028,"close":7.1}
{"ticker":"IRET","date":"2015-07-29","pret":-0.00985,"close":7.12}
{"ticker":"IRET","date":"2015-07-30","pret":0.00282,"close":7.17}
{"ticker":"IRET","date":"2015-07-31","pret":0.00843,"close":7.21}
{"ticker":"IRET","date":"2015-08-03","pret":0.00697,"close":7.17}
{"ticker":"IRET","date":"2015-08-04","pret":-0.00697,"close":7.14}
{"ticker":"IRET","date":"2015-08-05","pret":-0.0014,"close":7.11}
{"ticker":"IRET","date":"2015-08-06","pret":-0.0014,"close":7.15}
{"ticker":"IRET","date":"2015-08-07","pret":-0.00845,"close":7.16}
{"ticker":"IRET","date":"2015-08-10","pret":0.01265,"close":7.02}
{"ticker":"IRET","date":"2015-08-11","pret":-0.02403,"close":7.14}
{"ticker":"IRET","date":"2015-08-12","pret":0.02263,"close":7.13}
{"ticker":"IRET","date":"2015-08-13","pret":0,"close":7.21}
{"ticker":"IRET","date":"2015-08-14","pret":0.00697,"close":7.26}
{"ticker":"IRET","date":"2015-08-17","pret":0.00277,"close":7.29}
{"ticker":"IRET","date":"2015-08-18","pret":0.00552,"close":7.3}
{"ticker":"IRET","date":"2015-08-19","pret":-0.00552,"close":7.27}
{"ticker":"IRET","date":"2015-08-20","pret":0.00277,"close":7.22}
{"ticker":"IRET","date":"2015-08-21","pret":-0.01812,"close":7.07}
{"ticker":"IRET","date":"2015-08-24","pret":-0.02709,"close":6.79}
{"ticker":"IRET","date":"2015-08-25","pret":0.00863,"close":6.67}
{"ticker":"IRET","date":"2015-08-26","pret":-0.03351,"close":6.75}
{"ticker":"IRET","date":"2015-08-27","pret":0.01324,"close":6.78}
{"ticker":"IRET","date":"2015-08-28","pret":-0.01324,"close":6.8}
{"ticker":"IRET","date":"2015-08-31","pret":0.00148,"close":6.69}
{"ticker":"IRET","date":"2015-09-01","pret":-0.03003,"close":6.57}
{"ticker":"IRET","date":"2015-09-02","pret":0.01061,"close":6.66}
{"ticker":"IRET","date":"2015-09-03","pret":0.00751,"close":6.66}
{"ticker":"IRET","date":"2015-09-04","pret":-0.01205,"close":6.51}
{"ticker":"IRET","date":"2015-09-08","pret":-0.00913,"close":6.59}
{"ticker":"IRET","date":"2015-09-09","pret":0.01818,"close":6.58}
{"ticker":"IRET","date":"2015-09-10","pret":-0.02124,"close":6.66}
{"ticker":"IRET","date":"2015-09-11","pret":0.01974,"close":6.76}
{"ticker":"IRET","date":"2015-09-14","pret":0.01641,"close":6.9}
{"ticker":"IRET","date":"2015-09-15","pret":0.0176,"close":7.02}
{"ticker":"IRET","date":"2015-09-16","pret":0.01729,"close":7.13}
{"ticker":"IRET","date":"2015-09-17","pret":0.0212,"close":7.36}
{"ticker":"IRET","date":"2015-09-18","pret":0.02076,"close":7.47}
{"ticker":"IRET","date":"2015-09-21","pret":0.02703,"close":7.68}
{"ticker":"IRET","date":"2015-09-22","pret":0.0185,"close":7.52}
{"ticker":"IRET","date":"2015-09-23","pret":-0.0092,"close":7.58}
{"ticker":"IRET","date":"2015-09-24","pret":-0.00397,"close":7.58}
{"ticker":"IRET","date":"2015-09-25","pret":0.00924,"close":7.52}
{"ticker":"IRET","date":"2015-09-28","pret":-0.01057,"close":7.69}
{"ticker":"IRET","date":"2015-09-29","pret":0.02232,"close":7.86}
{"ticker":"IRET","date":"2015-09-30","pret":0.02943,"close":7.74}
{"ticker":"IRET","date":"2015-10-01","pret":-0.01781,"close":7.74}
{"ticker":"IRET","date":"2015-10-02","pret":-0.01292,"close":7.6}
{"ticker":"IRET","date":"2015-10-05","pret":-0.00652,"close":7.73}
{"ticker":"IRET","date":"2015-10-06","pret":0.01171,"close":7.7}
{"ticker":"IRET","date":"2015-10-07","pret":-0.00259,"close":7.8}
{"ticker":"IRET","date":"2015-10-08","pret":0.00775,"close":7.75}
{"ticker":"IRET","date":"2015-10-09","pret":0.00385,"close":7.86}
{"ticker":"IRET","date":"2015-10-12","pret":0.00256,"close":7.89}
{"ticker":"IRET","date":"2015-10-13","pret":0.00128,"close":7.91}
{"ticker":"IRET","date":"2015-10-14","pret":0.01143,"close":7.87}
{"ticker":"IRET","date":"2015-10-15","pret":-0.0076,"close":7.95}
{"ticker":"IRET","date":"2015-10-16","pret":0.01264,"close":7.93}
{"ticker":"IRET","date":"2015-10-19","pret":-0.00378,"close":8.03}
{"ticker":"IRET","date":"2015-10-20","pret":0.00754,"close":8.06}
{"ticker":"IRET","date":"2015-10-21","pret":0.0112,"close":8.06}
{"ticker":"IRET","date":"2015-10-22","pret":0.00124,"close":8.11}
{"ticker":"IRET","date":"2015-10-23","pret":0.0037,"close":8.15}
{"ticker":"IRET","date":"2015-10-26","pret":0.00123,"close":8.15}
{"ticker":"IRET","date":"2015-10-27","pret":0.00123,"close":8.08}
{"ticker":"IRET","date":"2015-10-28","pret":-0.01112,"close":8.16}
{"ticker":"IRET","date":"2015-10-29","pret":0.00989,"close":8.16}
{"ticker":"IRET","date":"2015-10-30","pret":0.00368,"close":8.12}
{"ticker":"IRET","date":"2015-11-02","pret":-0.00861,"close":8.27}
{"ticker":"IRET","date":"2015-11-03","pret":0.01716,"close":8.27}
{"ticker":"IRET","date":"2015-11-04","pret":0.00243,"close":8.26}
{"ticker":"IRET","date":"2015-11-05","pret":0.00121,"close":8.39}
{"ticker":"IRET","date":"2015-11-06","pret":0.00483,"close":8.07}
{"ticker":"IRET","date":"2015-11-09","pret":-0.03058,"close":7.9}
{"ticker":"IRET","date":"2015-11-10","pret":-0.02134,"close":8.03}
{"ticker":"IRET","date":"2015-11-11","pret":0.01886,"close":8.07}
{"ticker":"IRET","date":"2015-11-12","pret":0.00249,"close":7.95}
{"ticker":"IRET","date":"2015-11-13","pret":-0.01502,"close":7.85}
{"ticker":"IRET","date":"2015-11-16","pret":-0.01397,"close":7.86}
{"ticker":"IRET","date":"2015-11-17","pret":0.01144,"close":7.86}
{"ticker":"IRET","date":"2015-11-18","pret":-0.00889,"close":7.89}
{"ticker":"IRET","date":"2015-11-19","pret":0.00636,"close":7.94}
{"ticker":"IRET","date":"2015-11-20","pret":0.0126,"close":8.08}
{"ticker":"IRET","date":"2015-11-23","pret":0.00996,"close":8.04}
{"ticker":"IRET","date":"2015-11-24","pret":-0.00996,"close":7.96}
{"ticker":"IRET","date":"2015-11-25","pret":-0.00502,"close":8.01}
{"ticker":"IRET","date":"2015-11-26"}
{"ticker":"IRET","date":"2015-11-27","pret":0.00126,"close":8.14}
{"ticker":"IRET","date":"2015-11-30","pret":0.02482,"close":8.17}
{"ticker":"IRET","date":"2015-12-01","pret":0.00245,"close":8.14}
{"ticker":"IRET","date":"2015-12-02","pret":-0.00859,"close":7.9}
{"ticker":"IRET","date":"2015-12-03","pret":-0.01616,"close":7.82}
{"ticker":"IRET","date":"2015-12-04","pret":-0.02153,"close":7.88}
{"ticker":"IRET","date":"2015-12-07","pret":0.00765,"close":7.84}
{"ticker":"IRET","date":"2015-12-08","pret":-0.01279,"close":7.7}
{"ticker":"IRET","date":"2015-12-09","pret":-0.01295,"close":7.65}
{"ticker":"IRET","date":"2015-12-10","pret":0.0039,"close":7.53}
{"ticker":"IRET","date":"2015-12-11","pret":-0.05609,"close":7.2}
{"ticker":"IRET","date":"2015-12-14","pret":-0.01383,"close":7.21}
{"ticker":"IRET","date":"2015-12-15","pret":0.00417,"close":7.24}
{"ticker":"IRET","date":"2015-12-16","pret":0.00966,"close":7.5}
{"ticker":"IRET","date":"2015-12-17"}
{"ticker":"IRET","date":"2015-12-18","pret":0.00274,"close":7.2}
{"ticker":"IRET","date":"2015-12-21","pret":-0.01379,"close":6.87}
{"ticker":"IRET","date":"2015-12-22","pret":-0.04837,"close":6.98}
{"ticker":"IRET","date":"2015-12-23","pret":0.02306,"close":6.98}
{"ticker":"IRET","date":"2015-12-24","pret":-0.00285,"close":7.02}
{"ticker":"IRET","date":"2015-12-28","pret":0.00285,"close":7.09}
{"ticker":"IRET","date":"2015-12-29","pret":0.00992,"close":7.18}
{"ticker":"IRET","date":"2015-12-30","pret":-0.00992,"close":7.03}
{"ticker":"IRET","date":"2015-12-31","pret":-0.00285,"close":6.95}
{"ticker":"IRET","date":"2016-01-04","pret":-0.00861,"close":6.79}
{"ticker":"IRET","date":"2016-01-05","pret":-0.02185,"close":6.91}
{"ticker":"IRM","date":"2015-01-02","pret":-0.01958,"close":38.96}
{"ticker":"IRM","date":"2015-01-05","pret":-0.0036,"close":39.15}
{"ticker":"IRM","date":"2015-01-06","pret":0.01331,"close":39.51}
{"ticker":"IRM","date":"2015-01-07","pret":0.01163,"close":39.57}
{"ticker":"IRM","date":"2015-01-08","pret":0.00376,"close":40.3}
{"ticker":"IRM","date":"2015-01-09","pret":0.00897,"close":39.48}
{"ticker":"IRM","date":"2015-01-12","pret":-0.01778,"close":39.32}
{"ticker":"IRM","date":"2015-01-13","pret":-0.00253,"close":39.69}
{"ticker":"IRM","date":"2015-01-14","pret":0.0048,"close":40}
{"ticker":"IRM","date":"2015-01-15","pret":0.01003,"close":40.36}
{"ticker":"IRM","date":"2015-01-16","pret":0.00845,"close":40.33}
{"ticker":"IRM","date":"2015-01-20","pret":0.0037,"close":40.75}
{"ticker":"IRM","date":"2015-01-21"}
{"ticker":"IRM","date":"2015-01-22"}
{"ticker":"IRM","date":"2015-01-23"}
{"ticker":"IRM","date":"2015-01-26"}
{"ticker":"IRM","date":"2015-01-27"}
{"ticker":"IRM","date":"2015-01-28"}
{"ticker":"IRM","date":"2015-01-29"}
{"ticker":"IRM","date":"2015-01-30"}
{"ticker":"IRM","date":"2015-02-02"}
{"ticker":"IRM","date":"2015-02-03"}
{"ticker":"IRM","date":"2015-02-04"}
{"ticker":"IRM","date":"2015-02-05"}
{"ticker":"IRM","date":"2015-02-06"}
{"ticker":"IRM","date":"2015-02-09"}
{"ticker":"IRM","date":"2015-02-10"}
{"ticker":"IRM","date":"2015-02-11"}
{"ticker":"IRM","date":"2015-02-12"}
{"ticker":"IRM","date":"2015-02-13"}
{"ticker":"IRM","date":"2015-02-17"}
{"ticker":"IRM","date":"2015-02-18"}
{"ticker":"IRM","date":"2015-02-19"}
{"ticker":"IRM","date":"2015-02-20"}
{"ticker":"IRM","date":"2015-02-23"}
{"ticker":"IRM","date":"2015-02-24"}
{"ticker":"IRM","date":"2015-02-25"}
{"ticker":"IRM","date":"2015-02-26"}
{"ticker":"IRM","date":"2015-02-27"}
{"ticker":"IRM","date":"2015-03-02"}
{"ticker":"IRM","date":"2015-03-03"}
{"ticker":"IRM","date":"2015-03-04"}
{"ticker":"IRM","date":"2015-03-05"}
{"ticker":"IRM","date":"2015-03-06"}
{"ticker":"IRM","date":"2015-03-09"}
{"ticker":"IRM","date":"2015-03-10"}
{"ticker":"IRM","date":"2015-03-11"}
{"ticker":"IRM","date":"2015-03-12"}
{"ticker":"IRM","date":"2015-03-13"}
{"ticker":"IRM","date":"2015-03-16"}
{"ticker":"IRM","date":"2015-03-17"}
{"ticker":"IRM","date":"2015-03-18"}
{"ticker":"IRM","date":"2015-03-19"}
{"ticker":"IRM","date":"2015-03-20"}
{"ticker":"IRM","date":"2015-03-23"}
{"ticker":"IRM","date":"2015-03-24"}
{"ticker":"IRM","date":"2015-03-25"}
{"ticker":"IRM","date":"2015-03-26"}
{"ticker":"IRM","date":"2015-03-27"}
{"ticker":"IRM","date":"2015-03-30"}
{"ticker":"IRM","date":"2015-03-31"}
{"ticker":"IRM","date":"2015-04-01"}
{"ticker":"IRM","date":"2015-04-02"}
{"ticker":"IRM","date":"2015-04-06"}
{"ticker":"IRM","date":"2015-04-07"}
{"ticker":"IRM","date":"2015-04-08"}
{"ticker":"IRM","date":"2015-04-09"}
{"ticker":"IRM","date":"2015-04-10"}
{"ticker":"IRM","date":"2015-04-13"}
{"ticker":"IRM","date":"2015-04-14"}
{"ticker":"IRM","date":"2015-04-15"}
{"ticker":"IRM","date":"2015-04-16"}
{"ticker":"IRM","date":"2015-04-17"}
{"ticker":"IRM","date":"2015-04-20"}
{"ticker":"IRM","date":"2015-04-21"}
{"ticker":"IRM","date":"2015-04-22"}
{"ticker":"IRM","date":"2015-04-23"}
{"ticker":"IRM","date":"2015-04-24"}
{"ticker":"IRM","date":"2015-04-27"}
{"ticker":"IRM","date":"2015-04-28"}
{"ticker":"IRM","date":"2015-04-29"}
{"ticker":"IRM","date":"2015-04-30"}
{"ticker":"IRM","date":"2015-05-01"}
{"ticker":"IRM","date":"2015-05-04"}
{"ticker":"IRM","date":"2015-05-05"}
{"ticker":"IRM","date":"2015-05-06"}
{"ticker":"IRM","date":"2015-05-07"}
{"ticker":"IRM","date":"2015-05-08"}
{"ticker":"IRM","date":"2015-05-11"}
{"ticker":"IRM","date":"2015-05-12"}
{"ticker":"IRM","date":"2015-05-13"}
{"ticker":"IRM","date":"2015-05-14"}
{"ticker":"IRM","date":"2015-05-15"}
{"ticker":"IRM","date":"2015-05-18"}
{"ticker":"IRM","date":"2015-05-19"}
{"ticker":"IRM","date":"2015-05-20"}
{"ticker":"IRM","date":"2015-05-21"}
{"ticker":"IRM","date":"2015-05-22"}
{"ticker":"IRM","date":"2015-05-26"}
{"ticker":"IRM","date":"2015-05-27"}
{"ticker":"IRM","date":"2015-05-28"}
{"ticker":"IRM","date":"2015-05-29"}
{"ticker":"IRM","date":"2015-06-01"}
{"ticker":"IRM","date":"2015-06-02"}
{"ticker":"IRM","date":"2015-06-03"}
{"ticker":"IRM","date":"2015-06-04"}
{"ticker":"IRM","date":"2015-06-05"}
{"ticker":"IRM","date":"2015-06-08"}
{"ticker":"IRM","date":"2015-06-09"}
{"ticker":"IRM","date":"2015-06-10"}
{"ticker":"IRM","date":"2015-06-11"}
{"ticker":"IRM","date":"2015-06-12"}
{"ticker":"IRM","date":"2015-06-15"}
{"ticker":"IRM","date":"2015-06-16"}
{"ticker":"IRM","date":"2015-06-17"}
{"ticker":"IRM","date":"2015-06-18"}
{"ticker":"IRM","date":"2015-06-19"}
{"ticker":"IRM","date":"2015-06-22"}
{"ticker":"IRM","date":"2015-06-23"}
{"ticker":"IRM","date":"2015-06-24"}
{"ticker":"IRM","date":"2015-06-25"}
{"ticker":"IRM","date":"2015-06-26"}
{"ticker":"IRM","date":"2015-06-29"}
{"ticker":"IRM","date":"2015-06-30"}
{"ticker":"IRM","date":"2015-07-01"}
{"ticker":"IRM","date":"2015-07-02"}
{"ticker":"IRM","date":"2015-07-06"}
{"ticker":"IRM","date":"2015-07-07"}
{"ticker":"IRM","date":"2015-07-08"}
{"ticker":"IRM","date":"2015-07-09"}
{"ticker":"IRM","date":"2015-07-10"}
{"ticker":"IRM","date":"2015-07-13"}
{"ticker":"IRM","date":"2015-07-14"}
{"ticker":"IRM","date":"2015-07-15"}
{"ticker":"IRM","date":"2015-07-16"}
{"ticker":"IRM","date":"2015-07-17"}
{"ticker":"IRM","date":"2015-07-20"}
{"ticker":"IRM","date":"2015-07-21"}
{"ticker":"IRM","date":"2015-07-22"}
{"ticker":"IRM","date":"2015-07-23"}
{"ticker":"IRM","date":"2015-07-24"}
{"ticker":"IRM","date":"2015-07-27"}
{"ticker":"IRM","date":"2015-07-28"}
{"ticker":"IRM","date":"2015-07-29"}
{"ticker":"IRM","date":"2015-07-30"}
{"ticker":"IRM","date":"2015-07-31"}
{"ticker":"IRM","date":"2015-08-03"}
{"ticker":"IRM","date":"2015-08-04"}
{"ticker":"IRM","date":"2015-08-05"}
{"ticker":"IRM","date":"2015-08-06"}
{"ticker":"IRM","date":"2015-08-07"}
{"ticker":"IRM","date":"2015-08-10"}
{"ticker":"IRM","date":"2015-08-11"}
{"ticker":"IRM","date":"2015-08-12"}
{"ticker":"IRM","date":"2015-08-13"}
{"ticker":"IRM","date":"2015-08-14"}
{"ticker":"IRM","date":"2015-08-17"}
{"ticker":"IRM","date":"2015-08-18"}
{"ticker":"IRM","date":"2015-08-19"}
{"ticker":"IRM","date":"2015-08-20"}
{"ticker":"IRM","date":"2015-08-21"}
{"ticker":"IRM","date":"2015-08-24"}
{"ticker":"IRM","date":"2015-08-25"}
{"ticker":"IRM","date":"2015-08-26"}
{"ticker":"IRM","date":"2015-08-27"}
{"ticker":"IRM","date":"2015-08-28"}
{"ticker":"IRM","date":"2015-08-31"}
{"ticker":"IRM","date":"2015-09-01"}
{"ticker":"IRM","date":"2015-09-02"}
{"ticker":"IRM","date":"2015-09-03"}
{"ticker":"IRM","date":"2015-09-04"}
{"ticker":"IRM","date":"2015-09-08"}
{"ticker":"IRM","date":"2015-09-09"}
{"ticker":"IRM","date":"2015-09-10"}
{"ticker":"IRM","date":"2015-09-11"}
{"ticker":"IRM","date":"2015-09-14"}
{"ticker":"IRM","date":"2015-09-15"}
{"ticker":"IRM","date":"2015-09-16"}
{"ticker":"IRM","date":"2015-09-17"}
{"ticker":"IRM","date":"2015-09-18"}
{"ticker":"IRM","date":"2015-09-21"}
{"ticker":"IRM","date":"2015-09-22"}
{"ticker":"IRM","date":"2015-09-23"}
{"ticker":"IRM","date":"2015-09-24"}
{"ticker":"IRM","date":"2015-09-25"}
{"ticker":"IRM","date":"2015-09-28"}
{"ticker":"IRM","date":"2015-09-29"}
{"ticker":"IRM","date":"2015-09-30"}
{"ticker":"IRM","date":"2015-10-01"}
{"ticker":"IRM","date":"2015-10-02"}
{"ticker":"IRM","date":"2015-10-05"}
{"ticker":"IRM","date":"2015-10-06"}
{"ticker":"IRM","date":"2015-10-07"}
{"ticker":"IRM","date":"2015-10-08"}
{"ticker":"IRM","date":"2015-10-09"}
{"ticker":"IRM","date":"2015-10-12"}
{"ticker":"IRM","date":"2015-10-13"}
{"ticker":"IRM","date":"2015-10-14"}
{"ticker":"IRM","date":"2015-10-15"}
{"ticker":"IRM","date":"2015-10-16"}
{"ticker":"IRM","date":"2015-10-19"}
{"ticker":"IRM","date":"2015-10-20"}
{"ticker":"IRM","date":"2015-10-21"}
{"ticker":"IRM","date":"2015-10-22"}
{"ticker":"IRM","date":"2015-10-23"}
{"ticker":"IRM","date":"2015-10-26"}
{"ticker":"IRM","date":"2015-10-27"}
{"ticker":"IRM","date":"2015-10-28"}
{"ticker":"IRM","date":"2015-10-29"}
{"ticker":"IRM","date":"2015-10-30"}
{"ticker":"IRM","date":"2015-11-02"}
{"ticker":"IRM","date":"2015-11-03"}
{"ticker":"IRM","date":"2015-11-04"}
{"ticker":"IRM","date":"2015-11-05"}
{"ticker":"IRM","date":"2015-11-06"}
{"ticker":"IRM","date":"2015-11-09"}
{"ticker":"IRM","date":"2015-11-10"}
{"ticker":"IRM","date":"2015-11-11"}
{"ticker":"IRM","date":"2015-11-12"}
{"ticker":"IRM","date":"2015-11-13"}
{"ticker":"IRM","date":"2015-11-16"}
{"ticker":"IRM","date":"2015-11-17"}
{"ticker":"IRM","date":"2015-11-18"}
{"ticker":"IRM","date":"2015-11-19"}
{"ticker":"IRM","date":"2015-11-20"}
{"ticker":"IRM","date":"2015-11-23"}
{"ticker":"IRM","date":"2015-11-24"}
{"ticker":"IRM","date":"2015-11-25"}
{"ticker":"IRM","date":"2015-11-26"}
{"ticker":"IRM","date":"2015-11-27"}
{"ticker":"IRM","date":"2015-11-30"}
{"ticker":"IRM","date":"2015-12-01"}
{"ticker":"IRM","date":"2015-12-02"}
{"ticker":"IRM","date":"2015-12-03"}
{"ticker":"IRM","date":"2015-12-04"}
{"ticker":"IRM","date":"2015-12-07"}
{"ticker":"IRM","date":"2015-12-08"}
{"ticker":"IRM","date":"2015-12-09"}
{"ticker":"IRM","date":"2015-12-10"}
{"ticker":"IRM","date":"2015-12-11"}
{"ticker":"IRM","date":"2015-12-14"}
{"ticker":"IRM","date":"2015-12-15"}
{"ticker":"IRM","date":"2015-12-16"}
{"ticker":"IRM","date":"2015-12-17"}
{"ticker":"IRM","date":"2015-12-18"}
{"ticker":"IRM","date":"2015-12-21"}
{"ticker":"IRM","date":"2015-12-22"}
{"ticker":"IRM","date":"2015-12-23"}
{"ticker":"IRM","date":"2015-12-24"}
{"ticker":"IRM","date":"2015-12-28"}
{"ticker":"IRM","date":"2015-12-29"}
{"ticker":"IRM","date":"2015-12-30"}
{"ticker":"IRM","date":"2015-12-31"}
{"ticker":"IRM","date":"2016-01-04"}
{"ticker":"IRM","date":"2016-01-05"}
{"ticker":"IRMD","date":"2015-01-02","pret":0.00156,"close":12.75}
{"ticker":"IRMD","date":"2015-01-05","pret":0.01396,"close":12.85}
{"ticker":"IRMD","date":"2015-01-06","pret":-0.00929,"close":12.85}
{"ticker":"IRMD","date":"2015-01-07","pret":0.01006,"close":12.97}
{"ticker":"IRMD","date":"2015-01-08","pret":-0.00308,"close":12.76}
{"ticker":"IRMD","date":"2015-01-09","pret":0.04011,"close":13.4}
{"ticker":"IRMD","date":"2015-01-12","pret":0.12009,"close":15.88}
{"ticker":"IRMD","date":"2015-01-13","pret":0.05129,"close":15.15}
{"ticker":"IRMD","date":"2015-01-14","pret":-0.00062,"close":15.49}
{"ticker":"IRMD","date":"2015-01-15","pret":-0.03371,"close":15.3}
{"ticker":"IRMD","date":"2015-01-16","pret":-0.00714,"close":15.48}
{"ticker":"IRMD","date":"2015-01-20","pret":0.01936,"close":15.4}
{"ticker":"IRMD","date":"2015-01-21","pret":-0.0032,"close":15.81}
{"ticker":"IRMD","date":"2015-01-22","pret":0,"close":15.72}
{"ticker":"IRMD","date":"2015-01-23","pret":-0.00643,"close":15.5}
{"ticker":"IRMD","date":"2015-01-26","pret":0.00771,"close":15.3}
{"ticker":"IRMD","date":"2015-01-27","pret":-0.03386,"close":14.8}
{"ticker":"IRMD","date":"2015-01-28","pret":0.0066,"close":15.01}
{"ticker":"IRMD","date":"2015-01-29","pret":0.00132,"close":14.49}
{"ticker":"IRMD","date":"2015-01-30","pret":-0.04915,"close":14.64}
{"ticker":"IRMD","date":"2015-02-02","pret":0.01846,"close":14.87}
{"ticker":"IRMD","date":"2015-02-03","pret":0.01613,"close":14.53}
{"ticker":"IRMD","date":"2015-02-04","pret":-0.02703,"close":14.39}
{"ticker":"IRMD","date":"2015-02-05","pret":0.02703,"close":15.44}
{"ticker":"IRMD","date":"2015-02-06","pret":0.00731,"close":15.43}
{"ticker":"IRMD","date":"2015-02-09","pret":0.02484,"close":15.23}
{"ticker":"IRMD","date":"2015-02-10","pret":-0.01693,"close":15}
{"ticker":"IRMD","date":"2015-02-11","pret":-0.02729,"close":15.25}
{"ticker":"IRMD","date":"2015-02-12","pret":-0.01154,"close":14.96}
{"ticker":"IRMD","date":"2015-02-13","pret":0.01423,"close":14.61}
{"ticker":"IRMD","date":"2015-02-17","pret":-0.00067,"close":15.2}
{"ticker":"IRMD","date":"2015-02-18","pret":0.04284,"close":15.37}
{"ticker":"IRMD","date":"2015-02-19","pret":-0.03412,"close":14.98}
{"ticker":"IRMD","date":"2015-02-20","pret":0.00067,"close":14.73}
{"ticker":"IRMD","date":"2015-02-23","pret":-0.01614,"close":14.69}
{"ticker":"IRMD","date":"2015-02-24","pret":0.01012,"close":14.65}
{"ticker":"IRMD","date":"2015-02-25","pret":0.02518,"close":14.59}
{"ticker":"IRMD","date":"2015-02-26","pret":-0.04552,"close":14.49}
{"ticker":"IRMD","date":"2015-02-27","pret":-0.00687,"close":14.5}
{"ticker":"IRMD","date":"2015-03-02","pret":0,"close":14.99}
{"ticker":"IRMD","date":"2015-03-03","pret":0.00069,"close":14.5}
{"ticker":"IRMD","date":"2015-03-04","pret":-0.02725,"close":13.97}
{"ticker":"IRMD","date":"2015-03-05","pret":0.03274,"close":13.96}
{"ticker":"IRMD","date":"2015-03-06","pret":-0.04128,"close":13.95}
{"ticker":"IRMD","date":"2015-03-09","pret":-0.01222,"close":14.97}
{"ticker":"IRMD","date":"2015-03-10","pret":0.08121,"close":15.15}
{"ticker":"IRMD","date":"2015-03-11","pret":0.00266,"close":14.95}
{"ticker":"IRMD","date":"2015-03-12","pret":0.03013,"close":15.4}
{"ticker":"IRMD","date":"2015-03-13","pret":-0.00712,"close":15.4}
{"ticker":"IRMD","date":"2015-03-16","pret":0,"close":15}
{"ticker":"IRMD","date":"2015-03-17","pret":0.00065,"close":15.06}
{"ticker":"IRMD","date":"2015-03-18","pret":-0.02632,"close":15.24}
{"ticker":"IRMD","date":"2015-03-19","pret":-0.02566,"close":14.6}
{"ticker":"IRMD","date":"2015-03-20","pret":0.01224,"close":14.49}
{"ticker":"IRMD","date":"2015-03-23","pret":-0.00338,"close":14.99}
{"ticker":"IRMD","date":"2015-03-24","pret":-0.01296,"close":15}
{"ticker":"IRMD","date":"2015-03-25","pret":-0.00138,"close":14.52}
{"ticker":"IRMD","date":"2015-03-26","pret":0.00275,"close":15}
{"ticker":"IRMD","date":"2015-03-27","pret":0.03106,"close":15.17}
{"ticker":"IRMD","date":"2015-03-30","pret":0.01779,"close":14.8}
{"ticker":"IRMD","date":"2015-03-31","pret":-0.02046,"close":15.23}
{"ticker":"IRMD","date":"2015-04-01","pret":0.00731,"close":15.12}
{"ticker":"IRMD","date":"2015-04-02","pret":0.0125,"close":15.39}
{"ticker":"IRMD","date":"2015-04-06","pret":0,"close":15.49}
{"ticker":"IRMD","date":"2015-04-07","pret":0.01621,"close":15.64}
{"ticker":"IRMD","date":"2015-04-08","pret":0.0096,"close":15.5}
{"ticker":"IRMD","date":"2015-04-09","pret":-0.01218,"close":15.67}
{"ticker":"IRMD","date":"2015-04-10","pret":0.00899,"close":15.8}
{"ticker":"IRMD","date":"2015-04-13","pret":-0.00192,"close":15.58}
{"ticker":"IRMD","date":"2015-04-14","pret":0.00128,"close":15.53}
{"ticker":"IRMD","date":"2015-04-15","pret":0.02213,"close":15.51}
{"ticker":"IRMD","date":"2015-04-16","pret":-0.03112,"close":15.71}
{"ticker":"IRMD","date":"2015-04-17","pret":0.016,"close":15.85}
{"ticker":"IRMD","date":"2015-04-20","pret":0.00064,"close":15.68}
{"ticker":"IRMD","date":"2015-04-21","pret":-0.00381,"close":15.67}
{"ticker":"IRMD","date":"2015-04-22","pret":0.00572,"close":15.7}
{"ticker":"IRMD","date":"2015-04-23","pret":-0.00254,"close":15.8}
{"ticker":"IRMD","date":"2015-04-24","pret":-0.016,"close":15.74}
{"ticker":"IRMD","date":"2015-04-27","pret":0.00835,"close":15.75}
{"ticker":"IRMD","date":"2015-04-28","pret":0.02027,"close":15.8}
{"ticker":"IRMD","date":"2015-04-29","pret":0.00188,"close":15.9}
{"ticker":"IRMD","date":"2015-04-30","pret":0.01676,"close":16.2}
{"ticker":"IRMD","date":"2015-05-01","pret":-0.01488,"close":16.25}
{"ticker":"IRMD","date":"2015-05-04","pret":0.00933,"close":15.88}
{"ticker":"IRMD","date":"2015-05-05","pret":-0.00248,"close":15.9}
{"ticker":"IRMD","date":"2015-05-06","pret":-0.00186,"close":16.04}
{"ticker":"IRMD","date":"2015-05-07","pret":0.02456,"close":16.47}
{"ticker":"IRMD","date":"2015-05-08","pret":-0.0258,"close":16.6}
{"ticker":"IRMD","date":"2015-05-11","pret":0.04144,"close":17.24}
{"ticker":"IRMD","date":"2015-05-12","pret":0.04323,"close":17.6}
{"ticker":"IRMD","date":"2015-05-13","pret":0.01532,"close":17.8}
{"ticker":"IRMD","date":"2015-05-14","pret":0.00225,"close":17.33}
{"ticker":"IRMD","date":"2015-05-15","pret":-0.01586,"close":17.8}
{"ticker":"IRMD","date":"2015-05-18","pret":0.01586,"close":17.95}
{"ticker":"IRMD","date":"2015-05-19","pret":0.00839,"close":18.46}
{"ticker":"IRMD","date":"2015-05-20","pret":0.02802,"close":18.4}
{"ticker":"IRMD","date":"2015-05-21","pret":-0.00163,"close":18.71}
{"ticker":"IRMD","date":"2015-05-22","pret":0.02306,"close":18.98}
{"ticker":"IRMD","date":"2015-05-26","pret":0.0074,"close":19.85}
{"ticker":"IRMD","date":"2015-05-27","pret":0.05329,"close":18.94}
{"ticker":"IRMD","date":"2015-05-28","pret":-0.05329,"close":19.27}
{"ticker":"IRMD","date":"2015-05-29","pret":0.01203,"close":19.29}
{"ticker":"IRMD","date":"2015-06-01","pret":0.0088,"close":19.4}
{"ticker":"IRMD","date":"2015-06-02","pret":0.00309,"close":19.91}
{"ticker":"IRMD","date":"2015-06-03","pret":0.01934,"close":20.29}
{"ticker":"IRMD","date":"2015-06-04","pret":0.03272,"close":20.23}
{"ticker":"IRMD","date":"2015-06-05","pret":-0.00049,"close":20.36}
{"ticker":"IRMD","date":"2015-06-08","pret":0.00049,"close":19.99}
{"ticker":"IRMD","date":"2015-06-09","pret":-0.02419,"close":20}
{"ticker":"IRMD","date":"2015-06-10","pret":0.00449,"close":20.09}
{"ticker":"IRMD","date":"2015-06-11","pret":0.00199,"close":20.09}
{"ticker":"IRMD","date":"2015-06-12","pret":0.02887,"close":20.96}
{"ticker":"IRMD","date":"2015-06-15","pret":0.02006,"close":20.6}
{"ticker":"IRMD","date":"2015-06-16","pret":-0.01669,"close":20.41}
{"ticker":"IRMD","date":"2015-06-17","pret":-0.02482,"close":20.71}
{"ticker":"IRMD","date":"2015-06-18","pret":0.02097,"close":21.4}
{"ticker":"IRMD","date":"2015-06-19","pret":0.01342,"close":22.36}
{"ticker":"IRMD","date":"2015-06-22","pret":0.08004,"close":22.45}
{"ticker":"IRMD","date":"2015-06-23","pret":0.0022,"close":23.04}
{"ticker":"IRMD","date":"2015-06-24","pret":0.01004,"close":22.96}
{"ticker":"IRMD","date":"2015-06-25","pret":0.01166,"close":23.2}
{"ticker":"IRMD","date":"2015-06-26","pret":-0.01296,"close":22.72}
{"ticker":"IRMD","date":"2015-06-29","pret":-0.044,"close":22.63}
{"ticker":"IRMD","date":"2015-06-30","pret":0.03263,"close":23.27}
{"ticker":"IRMD","date":"2015-07-01","pret":0.02175,"close":23.82}
{"ticker":"IRMD","date":"2015-07-02","pret":0.02381,"close":22.06}
{"ticker":"IRMD","date":"2015-07-06","pret":-0.07864,"close":22.28}
{"ticker":"IRMD","date":"2015-07-07","pret":0,"close":21.76}
{"ticker":"IRMD","date":"2015-07-08","pret":-0.01143,"close":21.81}
{"ticker":"IRMD","date":"2015-07-09","pret":0.01006,"close":21.52}
{"ticker":"IRMD","date":"2015-07-10","pret":-0.02395,"close":21.52}
{"ticker":"IRMD","date":"2015-07-13","pret":-0.00749,"close":21.65}
{"ticker":"IRMD","date":"2015-07-14","pret":0.01074,"close":21.92}
{"ticker":"IRMD","date":"2015-07-15","pret":0.01978,"close":21.87}
{"ticker":"IRMD","date":"2015-07-16","pret":0.00091,"close":21.44}
{"ticker":"IRMD","date":"2015-07-17","pret":-0.03003,"close":21.6}
{"ticker":"IRMD","date":"2015-07-20","pret":0.00141,"close":20.62}
{"ticker":"IRMD","date":"2015-07-21","pret":-0.03576,"close":19.64}
{"ticker":"IRMD","date":"2015-07-22","pret":-0.05488,"close":18.97}
{"ticker":"IRMD","date":"2015-07-23","pret":-0.02598,"close":19.71}
{"ticker":"IRMD","date":"2015-07-24","pret":0.03364,"close":20.03}
{"ticker":"IRMD","date":"2015-07-27","pret":0.02612,"close":20.43}
{"ticker":"IRMD","date":"2015-07-28","pret":0.01623,"close":20.27}
{"ticker":"IRMD","date":"2015-07-29","pret":-0.0098,"close":20.91}
{"ticker":"IRMD","date":"2015-07-30","pret":0.05743,"close":22.36}
{"ticker":"IRMD","date":"2015-07-31","pret":0.03339,"close":24.8}
{"ticker":"IRMD","date":"2015-08-03","pret":0.11021,"close":25.91}
{"ticker":"IRMD","date":"2015-08-04","pret":0.05564,"close":23.96}
{"ticker":"IRMD","date":"2015-08-05","pret":-0.08757,"close":24.31}
{"ticker":"IRMD","date":"2015-08-06","pret":0.00581,"close":23.81}
{"ticker":"IRMD","date":"2015-08-07","pret":-0.00956,"close":24.5}
{"ticker":"IRMD","date":"2015-08-10","pret":0.04411,"close":26.27}
{"ticker":"IRMD","date":"2015-08-11","pret":0.05442,"close":26.45}
{"ticker":"IRMD","date":"2015-08-12","pret":0.00941,"close":26.32}
{"ticker":"IRMD","date":"2015-08-13","pret":-0.01816,"close":26.2}
{"ticker":"IRMD","date":"2015-08-14","pret":0.00114,"close":26.24}
{"ticker":"IRMD","date":"2015-08-17","pret":0.00646,"close":26.33}
{"ticker":"IRMD","date":"2015-08-18","pret":-0.00228,"close":26.28}
{"ticker":"IRMD","date":"2015-08-19","pret":-0.0038,"close":26.1}
{"ticker":"IRMD","date":"2015-08-20","pret":-0.01691,"close":25.32}
{"ticker":"IRMD","date":"2015-08-21","pret":-0.0315,"close":25.1}
{"ticker":"IRMD","date":"2015-08-24","pret":-0.0004,"close":24.64}
{"ticker":"IRMD","date":"2015-08-25","pret":0.0004,"close":24.56}
{"ticker":"IRMD","date":"2015-08-26","pret":-0.00361,"close":25.99}
{"ticker":"IRMD","date":"2015-08-27","pret":0.03897,"close":25.34}
{"ticker":"IRMD","date":"2015-08-28","pret":-0.01949,"close":25.04}
{"ticker":"IRMD","date":"2015-08-31","pret":-0.0087,"close":23.9}
{"ticker":"IRMD","date":"2015-09-01","pret":-0.08535,"close":23.26}
{"ticker":"IRMD","date":"2015-09-02","pret":0.01545,"close":23.57}
{"ticker":"IRMD","date":"2015-09-03","pret":-0.00085,"close":24.04}
{"ticker":"IRMD","date":"2015-09-04","pret":0.01691,"close":24.47}
{"ticker":"IRMD","date":"2015-09-08","pret":0.02647,"close":24.64}
{"ticker":"IRMD","date":"2015-09-09","pret":0.01015,"close":24.24}
{"ticker":"IRMD","date":"2015-09-10","pret":-0.03077,"close":24.49}
{"ticker":"IRMD","date":"2015-09-11","pret":0.02021,"close":24.62}
{"ticker":"IRMD","date":"2015-09-14","pret":-0.01109,"close":24.61}
{"ticker":"IRMD","date":"2015-09-15","pret":0.01881,"close":24.49}
{"ticker":"IRMD","date":"2015-09-16","pret":-0.01182,"close":24.5}
{"ticker":"IRMD","date":"2015-09-17","pret":0.0045,"close":24.95}
{"ticker":"IRMD","date":"2015-09-18","pret":0.01015,"close":26.16}
{"ticker":"IRMD","date":"2015-09-21","pret":0.06074,"close":27.78}
{"ticker":"IRMD","date":"2015-09-22","pret":0.03915,"close":27.46}
{"ticker":"IRMD","date":"2015-09-23","pret":0.01452,"close":27.5}
{"ticker":"IRMD","date":"2015-09-24","pret":-0.00361,"close":27.69}
{"ticker":"IRMD","date":"2015-09-25","pret":0.01079,"close":26.01}
{"ticker":"IRMD","date":"2015-09-28","pret":-0.142,"close":23.87}
{"ticker":"IRMD","date":"2015-09-29","pret":-0.02041,"close":24.92}
{"ticker":"IRMD","date":"2015-09-30","pret":0.04887,"close":24.36}
{"ticker":"IRMD","date":"2015-10-01","pret":-0.02475,"close":24.94}
{"ticker":"IRMD","date":"2015-10-02","pret":0.03393,"close":25.75}
{"ticker":"IRMD","date":"2015-10-05","pret":0.04162,"close":26.97}
{"ticker":"IRMD","date":"2015-10-06","pret":0.04288,"close":26.7}
{"ticker":"IRMD","date":"2015-10-07","pret":-0.02588,"close":27.18}
{"ticker":"IRMD","date":"2015-10-08","pret":0.02002,"close":26.37}
{"ticker":"IRMD","date":"2015-10-09","pret":-0.03056,"close":26.48}
{"ticker":"IRMD","date":"2015-10-12","pret":0.01986,"close":26.69}
{"ticker":"IRMD","date":"2015-10-13","pret":-0.01759,"close":25.84}
{"ticker":"IRMD","date":"2015-10-14","pret":-0.01714,"close":25.24}
{"ticker":"IRMD","date":"2015-10-15","pret":-0.03439,"close":26.01}
{"ticker":"IRMD","date":"2015-10-16","pret":0.03784,"close":25.83}
{"ticker":"IRMD","date":"2015-10-19","pret":-0.0046,"close":27.12}
{"ticker":"IRMD","date":"2015-10-20","pret":0.04218,"close":26.91}
{"ticker":"IRMD","date":"2015-10-21","pret":-0.00295,"close":26.41}
{"ticker":"IRMD","date":"2015-10-22","pret":-0.02017,"close":25.85}
{"ticker":"IRMD","date":"2015-10-23","pret":-0.02367,"close":25.98}
{"ticker":"IRMD","date":"2015-10-26","pret":0.00463,"close":26.06}
{"ticker":"IRMD","date":"2015-10-27","pret":0.01565,"close":26.25}
{"ticker":"IRMD","date":"2015-10-28","pret":-0.00608,"close":26.5}
{"ticker":"IRMD","date":"2015-10-29","pret":0.01512,"close":25.09}
{"ticker":"IRMD","date":"2015-10-30","pret":0.01231,"close":26.5}
{"ticker":"IRMD","date":"2015-11-02","pret":0.00074,"close":27.99}
{"ticker":"IRMD","date":"2015-11-03","pret":0.04348,"close":29.99}
{"ticker":"IRMD","date":"2015-11-04","pret":0.06288,"close":29.98}
{"ticker":"IRMD","date":"2015-11-05","pret":-0.00937,"close":30.86}
{"ticker":"IRMD","date":"2015-11-06","pret":0.04277,"close":31.9}
{"ticker":"IRMD","date":"2015-11-09","pret":0.0404,"close":32.13}
{"ticker":"IRMD","date":"2015-11-10","pret":-0.00341,"close":32.38}
{"ticker":"IRMD","date":"2015-11-11","pret":0.01295,"close":32.69}
{"ticker":"IRMD","date":"2015-11-12","pret":0.00122,"close":29.14}
{"ticker":"IRMD","date":"2015-11-13","pret":-0.11568,"close":29.64}
{"ticker":"IRMD","date":"2015-11-16","pret":0.02175,"close":29.77}
{"ticker":"IRMD","date":"2015-11-17","pret":0.0067,"close":29.16}
{"ticker":"IRMD","date":"2015-11-18","pret":-0.02673,"close":29.8}
{"ticker":"IRMD","date":"2015-11-19","pret":0.01835,"close":29.99}
{"ticker":"IRMD","date":"2015-11-20","pret":0.01802,"close":28.89}
{"ticker":"IRMD","date":"2015-11-23","pret":-0.04567,"close":30.25}
{"ticker":"IRMD","date":"2015-11-24","pret":0.0407,"close":30.09}
{"ticker":"IRMD","date":"2015-11-25","pret":-0.00033,"close":31.76}
{"ticker":"IRMD","date":"2015-11-26"}
{"ticker":"IRMD","date":"2015-11-27","pret":0.06188,"close":31.55}
{"ticker":"IRMD","date":"2015-11-30","pret":-0.02982,"close":31.01}
{"ticker":"IRMD","date":"2015-12-01","pret":-0.00387,"close":30.88}
{"ticker":"IRMD","date":"2015-12-02","pret":0,"close":31.4}
{"ticker":"IRMD","date":"2015-12-03","pret":0.01476,"close":30.3}
{"ticker":"IRMD","date":"2015-12-04","pret":-0.04295,"close":30.74}
{"ticker":"IRMD","date":"2015-12-07","pret":0.02851,"close":30.9}
{"ticker":"IRMD","date":"2015-12-08","pret":-0.00551,"close":30.9}
{"ticker":"IRMD","date":"2015-12-09","pret":0.0026,"close":29.88}
{"ticker":"IRMD","date":"2015-12-10","pret":-0.02826,"close":30.11}
{"ticker":"IRMD","date":"2015-12-11","pret":-0.00468,"close":28.3}
{"ticker":"IRMD","date":"2015-12-14","pret":-0.0636,"close":26.43}
{"ticker":"IRMD","date":"2015-12-15","pret":-0.05351,"close":26.96}
{"ticker":"IRMD","date":"2015-12-16","pret":0.01828,"close":25.85}
{"ticker":"IRMD","date":"2015-12-17"}
{"ticker":"IRMD","date":"2015-12-18","pret":-0.04886,"close":25.95}
{"ticker":"IRMD","date":"2015-12-21","pret":0.00966,"close":27.11}
{"ticker":"IRMD","date":"2015-12-22","pret":0.04841,"close":28.6}
{"ticker":"IRMD","date":"2015-12-23","pret":0.04792,"close":27.76}
{"ticker":"IRMD","date":"2015-12-24","pret":-0.03771,"close":26.18}
{"ticker":"IRMD","date":"2015-12-28","pret":-0.05248,"close":26.97}
{"ticker":"IRMD","date":"2015-12-29","pret":0.03122,"close":27.78}
{"ticker":"IRMD","date":"2015-12-30","pret":0.031,"close":28.12}
{"ticker":"IRMD","date":"2015-12-31","pret":0.00644,"close":28.03}
{"ticker":"IRMD","date":"2016-01-04","pret":-0.01293,"close":26.33}
{"ticker":"IRMD","date":"2016-01-05","pret":-0.03644,"close":26}
{"ticker":"IRT","date":"2015-01-02","pret":0.00107,"close":9.44}
{"ticker":"IRT","date":"2015-01-05","pret":0.0064,"close":9.5}
{"ticker":"IRT","date":"2015-01-06","pret":0.01058,"close":9.35}
{"ticker":"IRT","date":"2015-01-07","pret":-0.01806,"close":9.41}
{"ticker":"IRT","date":"2015-01-08","pret":0.01489,"close":9.4}
{"ticker":"IRT","date":"2015-01-09","pret":-0.00742,"close":9.35}
{"ticker":"IRT","date":"2015-01-12","pret":-0.00533,"close":9.37}
{"ticker":"IRT","date":"2015-01-13","pret":0.00427,"close":9.41}
{"ticker":"IRT","date":"2015-01-14","pret":0,"close":9.41}
{"ticker":"IRT","date":"2015-01-15","pret":0.00531,"close":9.37}
{"ticker":"IRT","date":"2015-01-16","pret":-0.00425,"close":9.39}
{"ticker":"IRT","date":"2015-01-20","pret":0.00425,"close":9.38}
{"ticker":"IRT","date":"2015-01-21","pret":-0.00425,"close":9.43}
{"ticker":"IRT","date":"2015-01-22","pret":0.0053,"close":9.6}
{"ticker":"IRT","date":"2015-01-23","pret":0.01575,"close":9.58}
{"ticker":"IRT","date":"2015-01-26","pret":0,"close":9.6}
{"ticker":"IRT","date":"2015-01-27","pret":-0.00104,"close":9.75}
{"ticker":"IRT","date":"2015-01-28","pret":0.01244,"close":9.62}
{"ticker":"IRT","date":"2015-01-29","pret":-0.01139,"close":9.63}
{"ticker":"IRT","date":"2015-01-30","pret":0.00312,"close":9.52}
{"ticker":"IRT","date":"2015-02-02","pret":-0.01044,"close":9.52}
{"ticker":"IRT","date":"2015-02-03","pret":-0.00105,"close":9.52}
{"ticker":"IRT","date":"2015-02-04","pret":-0.00632,"close":9.45}
{"ticker":"IRT","date":"2015-02-05","pret":-0.00106,"close":9.63}
{"ticker":"IRT","date":"2015-02-06","pret":0.01887,"close":9.45}
{"ticker":"IRT","date":"2015-02-09","pret":-0.01887,"close":9.47}
{"ticker":"IRT","date":"2015-02-10","pret":0,"close":9.45}
{"ticker":"IRT","date":"2015-02-11","pret":-0.00106,"close":9.31}
{"ticker":"IRT","date":"2015-02-12","pret":-0.00744,"close":9.27}
{"ticker":"IRT","date":"2015-02-13","pret":-0.00428,"close":9.29}
{"ticker":"IRT","date":"2015-02-17","pret":-0.00322,"close":9.3}
{"ticker":"IRT","date":"2015-02-18","pret":-0.00215,"close":9.35}
{"ticker":"IRT","date":"2015-02-19","pret":0.00108,"close":9.36}
{"ticker":"IRT","date":"2015-02-20","pret":0.00537,"close":9.35}
{"ticker":"IRT","date":"2015-02-23","pret":0.00214,"close":9.29}
{"ticker":"IRT","date":"2015-02-24","pret":-0.00858,"close":9.31}
{"ticker":"IRT","date":"2015-02-25","pret":0.0043,"close":9.07}
{"ticker":"IRT","date":"2015-02-26","pret":-0.0206,"close":9.18}
{"ticker":"IRT","date":"2015-02-27","pret":0.00981,"close":9.3}
{"ticker":"IRT","date":"2015-03-02","pret":0.00864,"close":9.38}
{"ticker":"IRT","date":"2015-03-03","pret":0.00856,"close":9.41}
{"ticker":"IRT","date":"2015-03-04","pret":0.00107,"close":9.43}
{"ticker":"IRT","date":"2015-03-05","pret":0.00425,"close":9.42}
{"ticker":"IRT","date":"2015-03-06","pret":-0.01496,"close":9.27}
{"ticker":"IRT","date":"2015-03-09","pret":0.00537,"close":9.36}
{"ticker":"IRT","date":"2015-03-10","pret":-0.00429,"close":9.37}
{"ticker":"IRT","date":"2015-03-11","pret":0.00963,"close":9.32}
{"ticker":"IRT","date":"2015-03-12","pret":-0.00213,"close":9.46}
{"ticker":"IRT","date":"2015-03-13","pret":-0.00428,"close":9.37}
{"ticker":"IRT","date":"2015-03-16","pret":0.00107,"close":9.38}
{"ticker":"IRT","date":"2015-03-17","pret":-0.00214,"close":9.31}
{"ticker":"IRT","date":"2015-03-18","pret":-0.0043,"close":9.41}
{"ticker":"IRT","date":"2015-03-19","pret":0.01391,"close":9.47}
{"ticker":"IRT","date":"2015-03-20","pret":0.00636,"close":9.5}
{"ticker":"IRT","date":"2015-03-23","pret":-0.00742,"close":9.72}
{"ticker":"IRT","date":"2015-03-24","pret":0.03245,"close":9.6}
{"ticker":"IRT","date":"2015-03-25","pret":-0.00724,"close":9.47}
{"ticker":"IRT","date":"2015-03-26","pret":-0.01991,"close":9.39}
{"ticker":"IRT","date":"2015-03-27","pret":-0.01385,"close":9.31}
{"ticker":"IRT","date":"2015-03-30","pret":0.00321,"close":9.44}
{"ticker":"IRT","date":"2015-03-31","pret":0.01381,"close":9.49}
{"ticker":"IRT","date":"2015-04-01","pret":-0.00423,"close":9.33}
{"ticker":"IRT","date":"2015-04-02","pret":-0.01709,"close":9.44}
{"ticker":"IRT","date":"2015-04-06","pret":0.01391,"close":9.63}
{"ticker":"IRT","date":"2015-04-07","pret":0.02518,"close":9.45}
{"ticker":"IRT","date":"2015-04-08","pret":-0.01567,"close":9.47}
{"ticker":"IRT","date":"2015-04-09","pret":-0.00846,"close":9.54}
{"ticker":"IRT","date":"2015-04-10","pret":0.01475,"close":9.55}
{"ticker":"IRT","date":"2015-04-13","pret":-0.00105,"close":9.59}
{"ticker":"IRT","date":"2015-04-14","pret":0.00418,"close":9.52}
{"ticker":"IRT","date":"2015-04-15","pret":0.00104,"close":9.45}
{"ticker":"IRT","date":"2015-04-16","pret":-0.01469,"close":9.42}
{"ticker":"IRT","date":"2015-04-17","pret":-0.00424,"close":9.38}
{"ticker":"IRT","date":"2015-04-20","pret":-0.00426,"close":9.47}
{"ticker":"IRT","date":"2015-04-21","pret":0.00532,"close":9.32}
{"ticker":"IRT","date":"2015-04-22","pret":-0.01173,"close":9.35}
{"ticker":"IRT","date":"2015-04-23","pret":0.00428,"close":9.37}
{"ticker":"IRT","date":"2015-04-24","pret":-0.00107,"close":9.35}
{"ticker":"IRT","date":"2015-04-27","pret":0.00107,"close":9.38}
{"ticker":"IRT","date":"2015-04-28","pret":-0.00536,"close":9.27}
{"ticker":"IRT","date":"2015-04-29","pret":-0.00863,"close":9.21}
{"ticker":"IRT","date":"2015-04-30","pret":-0.00652,"close":9.2}
{"ticker":"IRT","date":"2015-05-01","pret":-0.00328,"close":9.08}
{"ticker":"IRT","date":"2015-05-04","pret":-0.01432,"close":8.72}
{"ticker":"IRT","date":"2015-05-05","pret":-0.03847,"close":8.5}
{"ticker":"IRT","date":"2015-05-06","pret":-0.0198,"close":8.58}
{"ticker":"IRT","date":"2015-05-07","pret":0.03696,"close":8.68}
{"ticker":"IRT","date":"2015-05-08","pret":-0.0137,"close":8.57}
{"ticker":"IRT","date":"2015-05-11","pret":-0.01856,"close":8.84}
{"ticker":"IRT","date":"2015-05-12","pret":0.00932,"close":8.74}
{"ticker":"IRT","date":"2015-05-13","pret":0.01953,"close":8.82}
{"ticker":"IRT","date":"2015-05-14","pret":0.01244,"close":8.89}
{"ticker":"IRT","date":"2015-05-15","pret":0.00672,"close":9}
{"ticker":"IRT","date":"2015-05-18","pret":0.0166,"close":8.9}
{"ticker":"IRT","date":"2015-05-19","pret":-0.02783,"close":8.78}
{"ticker":"IRT","date":"2015-05-20","pret":-0.00113,"close":8.91}
{"ticker":"IRT","date":"2015-05-21","pret":0.01235,"close":8.87}
{"ticker":"IRT","date":"2015-05-22","pret":-0.00897,"close":8.82}
{"ticker":"IRT","date":"2015-05-26","pret":-0.00338,"close":8.75}
{"ticker":"IRT","date":"2015-05-27","pret":-0.0148,"close":8.83}
{"ticker":"IRT","date":"2015-05-28","pret":0.01027,"close":8.81}
{"ticker":"IRT","date":"2015-05-29","pret":0.0034,"close":8.83}
{"ticker":"IRT","date":"2015-06-01","pret":0.00113,"close":8.63}
{"ticker":"IRT","date":"2015-06-02","pret":-0.02286,"close":8.69}
{"ticker":"IRT","date":"2015-06-03","pret":0.01149,"close":8.66}
{"ticker":"IRT","date":"2015-06-04","pret":-0.01149,"close":8.56}
{"ticker":"IRT","date":"2015-06-05","pret":0,"close":8.52}
{"ticker":"IRT","date":"2015-06-08","pret":-0.01397,"close":8.39}
{"ticker":"IRT","date":"2015-06-09","pret":-0.00942,"close":8.33}
{"ticker":"IRT","date":"2015-06-10","pret":-0.0143,"close":8.39}
{"ticker":"IRT","date":"2015-06-11","pret":0.00598,"close":8.33}
{"ticker":"IRT","date":"2015-06-12","pret":0.00238,"close":8.33}
{"ticker":"IRT","date":"2015-06-15","pret":-0.00238,"close":8.3}
{"ticker":"IRT","date":"2015-06-16","pret":-0.00478,"close":8.17}
{"ticker":"IRT","date":"2015-06-17","pret":-0.01693,"close":8.15}
{"ticker":"IRT","date":"2015-06-18","pret":-0.00612,"close":8.31}
{"ticker":"IRT","date":"2015-06-19","pret":0.01582,"close":8.3}
{"ticker":"IRT","date":"2015-06-22","pret":0.00121,"close":8.18}
{"ticker":"IRT","date":"2015-06-23","pret":-0.01581,"close":7.85}
{"ticker":"IRT","date":"2015-06-24","pret":-0.03365,"close":7.97}
{"ticker":"IRT","date":"2015-06-25","pret":0.0151,"close":8.03}
{"ticker":"IRT","date":"2015-06-26","pret":-0.0025,"close":8}
{"ticker":"IRT","date":"2015-06-29","pret":-0.0126,"close":7.81}
{"ticker":"IRT","date":"2015-06-30","pret":-0.00381,"close":7.53}
{"ticker":"IRT","date":"2015-07-01","pret":-0.04024,"close":7.68}
{"ticker":"IRT","date":"2015-07-02","pret":0.02744,"close":7.59}
{"ticker":"IRT","date":"2015-07-06","pret":-0.02347,"close":7.61}
{"ticker":"IRT","date":"2015-07-07","pret":0.00132,"close":7.72}
{"ticker":"IRT","date":"2015-07-08","pret":0.01957,"close":7.66}
{"ticker":"IRT","date":"2015-07-09","pret":-0.00259,"close":7.78}
{"ticker":"IRT","date":"2015-07-10","pret":-0.00259,"close":7.98}
{"ticker":"IRT","date":"2015-07-13","pret":0.03321,"close":7.89}
{"ticker":"IRT","date":"2015-07-14","pret":-0.0063,"close":7.94}
{"ticker":"IRT","date":"2015-07-15","pret":0.0063,"close":7.98}
{"ticker":"IRT","date":"2015-07-16","pret":0.00501,"close":8.02}
{"ticker":"IRT","date":"2015-07-17","pret":0.0025,"close":8.09}
{"ticker":"IRT","date":"2015-07-20","pret":0.00622,"close":7.85}
{"ticker":"IRT","date":"2015-07-21","pret":-0.02383,"close":7.81}
{"ticker":"IRT","date":"2015-07-22","pret":-0.00764,"close":7.85}
{"ticker":"IRT","date":"2015-07-23","pret":-0.00128,"close":7.6}
{"ticker":"IRT","date":"2015-07-24","pret":-0.02726,"close":7.56}
{"ticker":"IRT","date":"2015-07-27","pret":-0.00528,"close":7.51}
{"ticker":"IRT","date":"2015-07-28","pret":-0.00797,"close":7.4}
{"ticker":"IRT","date":"2015-07-29","pret":-0.00669,"close":8.15}
{"ticker":"IRT","date":"2015-07-30","pret":0.07994,"close":8.14}
{"ticker":"IRT","date":"2015-07-31","pret":0.0281,"close":8.17}
{"ticker":"IRT","date":"2015-08-03","pret":-0.00847,"close":8.14}
{"ticker":"IRT","date":"2015-08-04","pret":-0.01716,"close":8.11}
{"ticker":"IRT","date":"2015-08-05","pret":0.01594,"close":8.05}
{"ticker":"IRT","date":"2015-08-06","pret":-0.0209,"close":7.94}
{"ticker":"IRT","date":"2015-08-07","pret":-0.02134,"close":7.83}
{"ticker":"IRT","date":"2015-08-10","pret":0.00127,"close":7.86}
{"ticker":"IRT","date":"2015-08-11","pret":-0.00891,"close":8.01}
{"ticker":"IRT","date":"2015-08-12","pret":0.02401,"close":7.96}
{"ticker":"IRT","date":"2015-08-13","pret":-0.00752,"close":7.97}
{"ticker":"IRT","date":"2015-08-14","pret":-0.00126,"close":8.02}
{"ticker":"IRT","date":"2015-08-17","pret":0.00628,"close":8.1}
{"ticker":"IRT","date":"2015-08-18","pret":0.00624,"close":7.96}
{"ticker":"IRT","date":"2015-08-19","pret":-0.01883,"close":7.92}
{"ticker":"IRT","date":"2015-08-20","pret":0,"close":7.76}
{"ticker":"IRT","date":"2015-08-21","pret":-0.03482,"close":7.58}
{"ticker":"IRT","date":"2015-08-24","pret":-0.03608,"close":7.29}
{"ticker":"IRT","date":"2015-08-25","pret":0.01887,"close":7.23}
{"ticker":"IRT","date":"2015-08-26","pret":-0.01887,"close":7.31}
{"ticker":"IRT","date":"2015-08-27","pret":-0.00409,"close":7.46}
{"ticker":"IRT","date":"2015-08-28","pret":0.01357,"close":7.44}
{"ticker":"IRT","date":"2015-08-31","pret":-0.0027,"close":7.41}
{"ticker":"IRT","date":"2015-09-01","pret":-0.01635,"close":7.19}
{"ticker":"IRT","date":"2015-09-02","pret":-0.00551,"close":7.36}
{"ticker":"IRT","date":"2015-09-03","pret":0.01099,"close":7.22}
{"ticker":"IRT","date":"2015-09-04","pret":-0.0207,"close":7.2}
{"ticker":"IRT","date":"2015-09-08","pret":0.01934,"close":7.29}
{"ticker":"IRT","date":"2015-09-09","pret":-0.00411,"close":7.11}
{"ticker":"IRT","date":"2015-09-10","pret":-0.02504,"close":7.05}
{"ticker":"IRT","date":"2015-09-11","pret":-0.01848,"close":7.04}
{"ticker":"IRT","date":"2015-09-14","pret":0.01141,"close":7.11}
{"ticker":"IRT","date":"2015-09-15","pret":0.00566,"close":7.25}
{"ticker":"IRT","date":"2015-09-16","pret":0.02232,"close":7.27}
{"ticker":"IRT","date":"2015-09-17","pret":0.00687,"close":7.49}
{"ticker":"IRT","date":"2015-09-18","pret":0.02168,"close":7.89}
{"ticker":"IRT","date":"2015-09-21","pret":0.06362,"close":7.79}
{"ticker":"IRT","date":"2015-09-22","pret":-0.03325,"close":7.7}
{"ticker":"IRT","date":"2015-09-23","pret":-0.0013,"close":7.76}
{"ticker":"IRT","date":"2015-09-24","pret":0.00907,"close":7.74}
{"ticker":"IRT","date":"2015-09-25","pret":0.00515,"close":7.73}
{"ticker":"IRT","date":"2015-09-28","pret":-0.01683,"close":7.14}
{"ticker":"IRT","date":"2015-09-29","pret":-0.0689,"close":6.98}
{"ticker":"IRT","date":"2015-09-30","pret":-0.01835,"close":7.21}
{"ticker":"IRT","date":"2015-10-01","pret":0.02948,"close":7.15}
{"ticker":"IRT","date":"2015-10-02","pret":-0.00833,"close":7.24}
{"ticker":"IRT","date":"2015-10-05","pret":0.03293,"close":7.41}
{"ticker":"IRT","date":"2015-10-06","pret":0.00135,"close":7.39}
{"ticker":"IRT","date":"2015-10-07","pret":0.00538,"close":7.5}
{"ticker":"IRT","date":"2015-10-08","pret":-0.00134,"close":7.58}
{"ticker":"IRT","date":"2015-10-09","pret":0.02518,"close":7.6}
{"ticker":"IRT","date":"2015-10-12","pret":-0.01185,"close":7.55}
{"ticker":"IRT","date":"2015-10-13","pret":-0.00664,"close":7.45}
{"ticker":"IRT","date":"2015-10-14","pret":-0.00669,"close":7.32}
{"ticker":"IRT","date":"2015-10-15","pret":-0.00809,"close":7.52}
{"ticker":"IRT","date":"2015-10-16","pret":0.02406,"close":7.52}
{"ticker":"IRT","date":"2015-10-19","pret":-0.01732,"close":7.61}
{"ticker":"IRT","date":"2015-10-20","pret":0.01996,"close":7.62}
{"ticker":"IRT","date":"2015-10-21","pret":0.00263,"close":7.47}
{"ticker":"IRT","date":"2015-10-22","pret":-0.00924,"close":7.65}
{"ticker":"IRT","date":"2015-10-23","pret":0.02747,"close":7.71}
{"ticker":"IRT","date":"2015-10-26","pret":-0.00388,"close":7.55}
{"ticker":"IRT","date":"2015-10-27","pret":-0.02625,"close":7.55}
{"ticker":"IRT","date":"2015-10-28","pret":-0.00533,"close":7.68}
{"ticker":"IRT","date":"2015-10-29","pret":0.00533,"close":7.65}
{"ticker":"IRT","date":"2015-10-30","pret":0.01714,"close":7.84}
{"ticker":"IRT","date":"2015-11-02","pret":0.05469,"close":8.05}
{"ticker":"IRT","date":"2015-11-03","pret":0,"close":8.1}
{"ticker":"IRT","date":"2015-11-04","pret":0.00124,"close":8.08}
{"ticker":"IRT","date":"2015-11-05","pret":-0.00248,"close":7.99}
{"ticker":"IRT","date":"2015-11-06","pret":-0.00871,"close":8.07}
{"ticker":"IRT","date":"2015-11-09","pret":0.00871,"close":7.91}
{"ticker":"IRT","date":"2015-11-10","pret":-0.02256,"close":7.97}
{"ticker":"IRT","date":"2015-11-11","pret":0.00506,"close":7.96}
{"ticker":"IRT","date":"2015-11-12","pret":-0.00506,"close":7.62}
{"ticker":"IRT","date":"2015-11-13","pret":-0.0414,"close":7.31}
{"ticker":"IRT","date":"2015-11-16","pret":-0.03906,"close":7.31}
{"ticker":"IRT","date":"2015-11-17","pret":0.00684,"close":7.44}
{"ticker":"IRT","date":"2015-11-18","pret":0.02159,"close":7.44}
{"ticker":"IRT","date":"2015-11-19","pret":0.00798,"close":7.45}
{"ticker":"IRT","date":"2015-11-20","pret":-0.00531,"close":7.47}
{"ticker":"IRT","date":"2015-11-23","pret":-0.00936,"close":7.56}
{"ticker":"IRT","date":"2015-11-24","pret":0.01468,"close":7.55}
{"ticker":"IRT","date":"2015-11-25","pret":0.00923,"close":7.7}
{"ticker":"IRT","date":"2015-11-26"}
{"ticker":"IRT","date":"2015-11-27","pret":0.01044,"close":7.84}
{"ticker":"IRT","date":"2015-11-30","pret":0.02184,"close":7.82}
{"ticker":"IRT","date":"2015-12-01","pret":-0.00127,"close":7.81}
{"ticker":"IRT","date":"2015-12-02","pret":-0.0128,"close":7.68}
{"ticker":"IRT","date":"2015-12-03","pret":-0.01167,"close":7.66}
{"ticker":"IRT","date":"2015-12-04","pret":-0.00261,"close":7.64}
{"ticker":"IRT","date":"2015-12-07","pret":-0.00524,"close":7.67}
{"ticker":"IRT","date":"2015-12-08","pret":-0.00263,"close":7.08}
{"ticker":"IRT","date":"2015-12-09","pret":-0.04859,"close":7.26}
{"ticker":"IRT","date":"2015-12-10","pret":0.00964,"close":7.22}
{"ticker":"IRT","date":"2015-12-11","pret":-0.02076,"close":7.27}
{"ticker":"IRT","date":"2015-12-14","pret":0.02076,"close":7.15}
{"ticker":"IRT","date":"2015-12-15","pret":-0.01379,"close":7.53}
{"ticker":"IRT","date":"2015-12-16","pret":0.04348,"close":7.7}
{"ticker":"IRT","date":"2015-12-17"}
{"ticker":"IRT","date":"2015-12-18","pret":0.01452,"close":7.94}
{"ticker":"IRT","date":"2015-12-21","pret":0.03982,"close":7.67}
{"ticker":"IRT","date":"2015-12-22","pret":-0.0346,"close":7.65}
{"ticker":"IRT","date":"2015-12-23","pret":0,"close":7.78}
{"ticker":"IRT","date":"2015-12-24","pret":0.02065,"close":7.75}
{"ticker":"IRT","date":"2015-12-28","pret":-0.01285,"close":7.71}
{"ticker":"IRT","date":"2015-12-29","pret":-0.00389,"close":7.75}
{"ticker":"IRT","date":"2015-12-30","pret":0.00905,"close":7.57}
{"ticker":"IRT","date":"2015-12-31","pret":-0.02212,"close":7.51}
{"ticker":"IRT","date":"2016-01-04","pret":-0.01725,"close":7.48}
{"ticker":"IRT","date":"2016-01-05","pret":0,"close":7.46}
{"ticker":"IRWD","date":"2015-01-02","pret":0.01763,"close":15.48}
{"ticker":"IRWD","date":"2015-01-05","pret":-0.01434,"close":14.75}
{"ticker":"IRWD","date":"2015-01-06","pret":-0.02392,"close":14.56}
{"ticker":"IRWD","date":"2015-01-07","pret":-0.01286,"close":15.42}
{"ticker":"IRWD","date":"2015-01-08","pret":0.05435,"close":15.25}
{"ticker":"IRWD","date":"2015-01-09","pret":-0.01299,"close":15.3}
{"ticker":"IRWD","date":"2015-01-12","pret":0.00065,"close":15.32}
{"ticker":"IRWD","date":"2015-01-13","pret":0.01233,"close":15.32}
{"ticker":"IRWD","date":"2015-01-14","pret":-0.02681,"close":15.55}
{"ticker":"IRWD","date":"2015-01-15","pret":0.03452,"close":15.07}
{"ticker":"IRWD","date":"2015-01-16","pret":-0.04184,"close":15.72}
{"ticker":"IRWD","date":"2015-01-20","pret":0.04949,"close":15.9}
{"ticker":"IRWD","date":"2015-01-21","pret":-0.0051,"close":15.1}
{"ticker":"IRWD","date":"2015-01-22","pret":-0.02981,"close":16}
{"ticker":"IRWD","date":"2015-01-23","pret":0.05379,"close":15.98}
{"ticker":"IRWD","date":"2015-01-26","pret":-0.00563,"close":16.66}
{"ticker":"IRWD","date":"2015-01-27","pret":0.03026,"close":16.67}
{"ticker":"IRWD","date":"2015-01-28","pret":0.01928,"close":15.79}
{"ticker":"IRWD","date":"2015-01-29","pret":-0.05962,"close":16.04}
{"ticker":"IRWD","date":"2015-01-30","pret":0.00946,"close":15.58}
{"ticker":"IRWD","date":"2015-02-02","pret":-0.01645,"close":15.08}
{"ticker":"IRWD","date":"2015-02-03","pret":-0.03637,"close":15.25}
{"ticker":"IRWD","date":"2015-02-04","pret":0.00922,"close":15.16}
{"ticker":"IRWD","date":"2015-02-05","pret":-0.00658,"close":15.49}
{"ticker":"IRWD","date":"2015-02-06","pret":0.04135,"close":15.99}
{"ticker":"IRWD","date":"2015-02-09","pret":0.02191,"close":15.99}
{"ticker":"IRWD","date":"2015-02-10","pret":0.00124,"close":16.05}
{"ticker":"IRWD","date":"2015-02-11","pret":-0.00683,"close":15.64}
{"ticker":"IRWD","date":"2015-02-12","pret":-0.01632,"close":16}
{"ticker":"IRWD","date":"2015-02-13","pret":0.00253,"close":15.15}
{"ticker":"IRWD","date":"2015-02-17","pret":-0.03993,"close":15.41}
{"ticker":"IRWD","date":"2015-02-18","pret":0.01306,"close":15.62}
{"ticker":"IRWD","date":"2015-02-19","pret":0.01032,"close":15.52}
{"ticker":"IRWD","date":"2015-02-20","pret":-0.00257,"close":15.65}
{"ticker":"IRWD","date":"2015-02-23","pret":-0.00193,"close":16.21}
{"ticker":"IRWD","date":"2015-02-24","pret":0.04044,"close":15.54}
{"ticker":"IRWD","date":"2015-02-25","pret":-0.03915,"close":15.94}
{"ticker":"IRWD","date":"2015-02-26","pret":0.0248,"close":16.03}
{"ticker":"IRWD","date":"2015-02-27","pret":0.00376,"close":15.45}
{"ticker":"IRWD","date":"2015-03-02","pret":-0.03502,"close":15.87}
{"ticker":"IRWD","date":"2015-03-03","pret":0.02496,"close":15.58}
{"ticker":"IRWD","date":"2015-03-04","pret":-0.02302,"close":15.55}
{"ticker":"IRWD","date":"2015-03-05","pret":0.00452,"close":15.76}
{"ticker":"IRWD","date":"2015-03-06","pret":0.00897,"close":15.81}
{"ticker":"IRWD","date":"2015-03-09","pret":0.01268,"close":15.6}
{"ticker":"IRWD","date":"2015-03-10","pret":-0.03462,"close":15.28}
{"ticker":"IRWD","date":"2015-03-11","pret":0.00196,"close":15.67}
{"ticker":"IRWD","date":"2015-03-12","pret":0.02761,"close":15.58}
{"ticker":"IRWD","date":"2015-03-13","pret":-0.00891,"close":15.07}
{"ticker":"IRWD","date":"2015-03-16","pret":-0.03313,"close":15.62}
{"ticker":"IRWD","date":"2015-03-17","pret":0.02993,"close":15.78}
{"ticker":"IRWD","date":"2015-03-18","pret":0.0159,"close":15.66}
{"ticker":"IRWD","date":"2015-03-19","pret":-0.01718,"close":16.41}
{"ticker":"IRWD","date":"2015-03-20","pret":0.08014,"close":16.59}
{"ticker":"IRWD","date":"2015-03-23","pret":-0.01974,"close":16.38}
{"ticker":"IRWD","date":"2015-03-24","pret":-0.00728,"close":16.11}
{"ticker":"IRWD","date":"2015-03-25","pret":-0.01781,"close":15.1}
{"ticker":"IRWD","date":"2015-03-26","pret":-0.07458,"close":15.44}
{"ticker":"IRWD","date":"2015-03-27","pret":0.03154,"close":15.67}
{"ticker":"IRWD","date":"2015-03-30","pret":0.02239,"close":16.53}
{"ticker":"IRWD","date":"2015-03-31","pret":0.03481,"close":16}
{"ticker":"IRWD","date":"2015-04-01","pret":-0.02286,"close":15.94}
{"ticker":"IRWD","date":"2015-04-02","pret":-0.00313,"close":15.79}
{"ticker":"IRWD","date":"2015-04-06","pret":-0.01771,"close":15.29}
{"ticker":"IRWD","date":"2015-04-07","pret":-0.0252,"close":14.98}
{"ticker":"IRWD","date":"2015-04-08","pret":-0.0165,"close":15.62}
{"ticker":"IRWD","date":"2015-04-09","pret":0.03594,"close":15.35}
{"ticker":"IRWD","date":"2015-04-10","pret":-0.01227,"close":15.62}
{"ticker":"IRWD","date":"2015-04-13","pret":0.01163,"close":15.38}
{"ticker":"IRWD","date":"2015-04-14","pret":-0.01163,"close":15.23}
{"ticker":"IRWD","date":"2015-04-15","pret":-0.00391,"close":15.6}
{"ticker":"IRWD","date":"2015-04-16","pret":0.01553,"close":15.58}
{"ticker":"IRWD","date":"2015-04-17","pret":-0.01358,"close":15.06}
{"ticker":"IRWD","date":"2015-04-20","pret":-0.01245,"close":15.3}
{"ticker":"IRWD","date":"2015-04-21","pret":0.01699,"close":15.26}
{"ticker":"IRWD","date":"2015-04-22","pret":-0.0065,"close":15.07}
{"ticker":"IRWD","date":"2015-04-23","pret":-0.01644,"close":15.48}
{"ticker":"IRWD","date":"2015-04-24","pret":0.02294,"close":15.1}
{"ticker":"IRWD","date":"2015-04-27","pret":0.0013,"close":14.6}
{"ticker":"IRWD","date":"2015-04-28","pret":-0.05249,"close":14.44}
{"ticker":"IRWD","date":"2015-04-29","pret":-0.02486,"close":14.24}
{"ticker":"IRWD","date":"2015-04-30","pret":-0.01408,"close":13.66}
{"ticker":"IRWD","date":"2015-05-01","pret":-0.02805,"close":13.92}
{"ticker":"IRWD","date":"2015-05-04","pret":0.01664,"close":13.88}
{"ticker":"IRWD","date":"2015-05-05","pret":-0.00576,"close":13.49}
{"ticker":"IRWD","date":"2015-05-06","pret":-0.07255,"close":13.87}
{"ticker":"IRWD","date":"2015-05-07","pret":0.06822,"close":13.6}
{"ticker":"IRWD","date":"2015-05-08","pret":-0.00072,"close":14.33}
{"ticker":"IRWD","date":"2015-05-11","pret":0.03911,"close":14.07}
{"ticker":"IRWD","date":"2015-05-12","pret":-0.02973,"close":13.68}
{"ticker":"IRWD","date":"2015-05-13","pret":-0.01374,"close":13.73}
{"ticker":"IRWD","date":"2015-05-14","pret":0.00798,"close":14.28}
{"ticker":"IRWD","date":"2015-05-15","pret":0.032,"close":14.28}
{"ticker":"IRWD","date":"2015-05-18","pret":-0.00773,"close":14.3}
{"ticker":"IRWD","date":"2015-05-19","pret":0.00773,"close":14.11}
{"ticker":"IRWD","date":"2015-05-20","pret":-0.01126,"close":14.04}
{"ticker":"IRWD","date":"2015-05-21","pret":-0.0071,"close":13.78}
{"ticker":"IRWD","date":"2015-05-22","pret":-0.02089,"close":13.83}
{"ticker":"IRWD","date":"2015-05-26","pret":0,"close":13.74}
{"ticker":"IRWD","date":"2015-05-27","pret":0.00363,"close":13.93}
{"ticker":"IRWD","date":"2015-05-28","pret":0.00506,"close":13.82}
{"ticker":"IRWD","date":"2015-05-29","pret":-0.00506,"close":14.11}
{"ticker":"IRWD","date":"2015-06-01","pret":0.03,"close":13.64}
{"ticker":"IRWD","date":"2015-06-02","pret":-0.04535,"close":13.76}
{"ticker":"IRWD","date":"2015-06-03","pret":0.01896,"close":14.14}
{"ticker":"IRWD","date":"2015-06-04","pret":0.01506,"close":13.79}
{"ticker":"IRWD","date":"2015-06-05","pret":-0.02086,"close":14.09}
{"ticker":"IRWD","date":"2015-06-08","pret":0.02014,"close":13.84}
{"ticker":"IRWD","date":"2015-06-09","pret":-0.04516,"close":12.28}
{"ticker":"IRWD","date":"2015-06-10","pret":-0.10272,"close":12.43}
{"ticker":"IRWD","date":"2015-06-11","pret":0.02689,"close":12.45}
{"ticker":"IRWD","date":"2015-06-12","pret":-0.00241,"close":12.14}
{"ticker":"IRWD","date":"2015-06-15","pret":-0.03193,"close":12.06}
{"ticker":"IRWD","date":"2015-06-16","pret":0.00663,"close":12.2}
{"ticker":"IRWD","date":"2015-06-17","pret":-0.02172,"close":11.81}
{"ticker":"IRWD","date":"2015-06-18","pret":0.00757,"close":12}
{"ticker":"IRWD","date":"2015-06-19","pret":0.00418,"close":11.99}
{"ticker":"IRWD","date":"2015-06-22","pret":0.00748,"close":12.33}
{"ticker":"IRWD","date":"2015-06-23","pret":0.0205,"close":12.11}
{"ticker":"IRWD","date":"2015-06-24","pret":-0.02299,"close":12.02}
{"ticker":"IRWD","date":"2015-06-25","pret":0.00249,"close":12.14}
{"ticker":"IRWD","date":"2015-06-26","pret":0.01153,"close":12.02}
{"ticker":"IRWD","date":"2015-06-29","pret":-0.02824,"close":11.59}
{"ticker":"IRWD","date":"2015-06-30","pret":-0.01016,"close":12.06}
{"ticker":"IRWD","date":"2015-07-01","pret":0.03922,"close":12.07}
{"ticker":"IRWD","date":"2015-07-02","pret":-0.00904,"close":12.06}
{"ticker":"IRWD","date":"2015-07-06","pret":-0.0133,"close":12.15}
{"ticker":"IRWD","date":"2015-07-07","pret":0.0133,"close":12.2}
{"ticker":"IRWD","date":"2015-07-08","pret":0.00082,"close":11.86}
{"ticker":"IRWD","date":"2015-07-09","pret":-0.00413,"close":11.5}
{"ticker":"IRWD","date":"2015-07-10","pret":-0.0337,"close":11.44}
{"ticker":"IRWD","date":"2015-07-13","pret":-0.01034,"close":11.42}
{"ticker":"IRWD","date":"2015-07-14","pret":-0.00782,"close":11.53}
{"ticker":"IRWD","date":"2015-07-15","pret":0.00955,"close":11.41}
{"ticker":"IRWD","date":"2015-07-16","pret":-0.00781,"close":11.5}
{"ticker":"IRWD","date":"2015-07-17","pret":0.00261,"close":11.3}
{"ticker":"IRWD","date":"2015-07-20","pret":-0.01664,"close":11.18}
{"ticker":"IRWD","date":"2015-07-21","pret":-0.01513,"close":11.29}
{"ticker":"IRWD","date":"2015-07-22","pret":-0.00359,"close":11.34}
{"ticker":"IRWD","date":"2015-07-23","pret":0.02401,"close":11.41}
{"ticker":"IRWD","date":"2015-07-24","pret":-0.00617,"close":10.71}
{"ticker":"IRWD","date":"2015-07-27","pret":-0.06107,"close":10.45}
{"ticker":"IRWD","date":"2015-07-28","pret":-0.01039,"close":10.53}
{"ticker":"IRWD","date":"2015-07-29","pret":0,"close":10.4}
{"ticker":"IRWD","date":"2015-07-30","pret":-0.00571,"close":10.47}
{"ticker":"IRWD","date":"2015-07-31","pret":0.00191,"close":10.45}
{"ticker":"IRWD","date":"2015-08-03","pret":-0.00478,"close":10.54}
{"ticker":"IRWD","date":"2015-08-04","pret":0.01332,"close":10.62}
{"ticker":"IRWD","date":"2015-08-05","pret":0.00847,"close":10.72}
{"ticker":"IRWD","date":"2015-08-06","pret":-0.02467,"close":10.88}
{"ticker":"IRWD","date":"2015-08-07","pret":0.03955,"close":10.95}
{"ticker":"IRWD","date":"2015-08-10","pret":0.0192,"close":11.2}
{"ticker":"IRWD","date":"2015-08-11","pret":-0.00454,"close":11.28}
{"ticker":"IRWD","date":"2015-08-12","pret":0.01804,"close":11.35}
{"ticker":"IRWD","date":"2015-08-13","pret":0.02035,"close":11.55}
{"ticker":"IRWD","date":"2015-08-14","pret":0.00611,"close":11.52}
{"ticker":"IRWD","date":"2015-08-17","pret":0,"close":11.63}
{"ticker":"IRWD","date":"2015-08-18","pret":0.00694,"close":11.6}
{"ticker":"IRWD","date":"2015-08-19","pret":-0.00346,"close":11.41}
{"ticker":"IRWD","date":"2015-08-20","pret":-0.02104,"close":10.94}
{"ticker":"IRWD","date":"2015-08-21","pret":-0.0593,"close":10.95}
{"ticker":"IRWD","date":"2015-08-24","pret":-0.02282,"close":10.73}
{"ticker":"IRWD","date":"2015-08-25","pret":0.07678,"close":10.59}
{"ticker":"IRWD","date":"2015-08-26","pret":-0.0335,"close":11}
{"ticker":"IRWD","date":"2015-08-27","pret":0.02186,"close":11.05}
{"ticker":"IRWD","date":"2015-08-28","pret":-0.00905,"close":11.27}
{"ticker":"IRWD","date":"2015-08-31","pret":0.02247,"close":11}
{"ticker":"IRWD","date":"2015-09-01","pret":-0.03436,"close":11}
{"ticker":"IRWD","date":"2015-09-02","pret":0.02633,"close":11.11}
{"ticker":"IRWD","date":"2015-09-03","pret":0.00179,"close":10.68}
{"ticker":"IRWD","date":"2015-09-04","pret":-0.0599,"close":11.04}
{"ticker":"IRWD","date":"2015-09-08","pret":0.06436,"close":11.37}
{"ticker":"IRWD","date":"2015-09-09","pret":0.01853,"close":11.07}
{"ticker":"IRWD","date":"2015-09-10","pret":-0.03469,"close":11.12}
{"ticker":"IRWD","date":"2015-09-11","pret":-0.00454,"close":11.62}
{"ticker":"IRWD","date":"2015-09-14","pret":0.06255,"close":11.61}
{"ticker":"IRWD","date":"2015-09-15","pret":-0.00858,"close":11.48}
{"ticker":"IRWD","date":"2015-09-16","pret":-0.013,"close":11.45}
{"ticker":"IRWD","date":"2015-09-17","pret":-0.00437,"close":11.84}
{"ticker":"IRWD","date":"2015-09-18","pret":0.02253,"close":11.66}
{"ticker":"IRWD","date":"2015-09-21","pret":0.00853,"close":11.21}
{"ticker":"IRWD","date":"2015-09-22","pret":-0.06222,"close":11.02}
{"ticker":"IRWD","date":"2015-09-23","pret":0.0009,"close":10.94}
{"ticker":"IRWD","date":"2015-09-24","pret":-0.01548,"close":10.8}
{"ticker":"IRWD","date":"2015-09-25","pret":0.00366,"close":10.32}
{"ticker":"IRWD","date":"2015-09-28","pret":-0.06125,"close":9.99}
{"ticker":"IRWD","date":"2015-09-29","pret":-0.02859,"close":9.83}
{"ticker":"IRWD","date":"2015-09-30","pret":-0.00702,"close":10.42}
{"ticker":"IRWD","date":"2015-10-01","pret":0.04624,"close":10.46}
{"ticker":"IRWD","date":"2015-10-02","pret":-0.01063,"close":11.07}
{"ticker":"IRWD","date":"2015-10-05","pret":0.06763,"close":11.12}
{"ticker":"IRWD","date":"2015-10-06","pret":0.00634,"close":11.25}
{"ticker":"IRWD","date":"2015-10-07","pret":0.02759,"close":11.18}
{"ticker":"IRWD","date":"2015-10-08","pret":-0.01593,"close":11.12}
{"ticker":"IRWD","date":"2015-10-09","pret":-0.00447,"close":11.36}
{"ticker":"IRWD","date":"2015-10-12","pret":0.01952,"close":11.15}
{"ticker":"IRWD","date":"2015-10-13","pret":-0.02311,"close":10.72}
{"ticker":"IRWD","date":"2015-10-14","pret":-0.02735,"close":10.84}
{"ticker":"IRWD","date":"2015-10-15","pret":0.00185,"close":11.46}
{"ticker":"IRWD","date":"2015-10-16","pret":0.05475,"close":11.54}
{"ticker":"IRWD","date":"2015-10-19","pret":0.00956,"close":11.44}
{"ticker":"IRWD","date":"2015-10-20","pret":-0.01131,"close":11.24}
{"ticker":"IRWD","date":"2015-10-21","pret":-0.0079,"close":11.5}
{"ticker":"IRWD","date":"2015-10-22","pret":0.01835,"close":11.57}
{"ticker":"IRWD","date":"2015-10-23","pret":0.00604,"close":11.2}
{"ticker":"IRWD","date":"2015-10-26","pret":-0.04219,"close":11.06}
{"ticker":"IRWD","date":"2015-10-27","pret":-0.00721,"close":11.4}
{"ticker":"IRWD","date":"2015-10-28","pret":0.03028,"close":11.77}
{"ticker":"IRWD","date":"2015-10-29","pret":0.03194,"close":11.2}
{"ticker":"IRWD","date":"2015-10-30","pret":-0.04786,"close":11.36}
{"ticker":"IRWD","date":"2015-11-02","pret":0.01854,"close":11.44}
{"ticker":"IRWD","date":"2015-11-03","pret":0.01906,"close":11.5}
{"ticker":"IRWD","date":"2015-11-04","pret":-0.11542,"close":11.3}
{"ticker":"IRWD","date":"2015-11-05","pret":0.08404,"close":11.14}
{"ticker":"IRWD","date":"2015-11-06","pret":-0.01968,"close":11.48}
{"ticker":"IRWD","date":"2015-11-09","pret":0.03811,"close":11.35}
{"ticker":"IRWD","date":"2015-11-10","pret":-0.01313,"close":11.48}
{"ticker":"IRWD","date":"2015-11-11","pret":0.01747,"close":11.45}
{"ticker":"IRWD","date":"2015-11-12","pret":-0.01395,"close":11.44}
{"ticker":"IRWD","date":"2015-11-13","pret":-0.00264,"close":11.87}
{"ticker":"IRWD","date":"2015-11-16","pret":0.04054,"close":12.01}
{"ticker":"IRWD","date":"2015-11-17","pret":0.02008,"close":12.16}
{"ticker":"IRWD","date":"2015-11-18","pret":0.00907,"close":12.44}
{"ticker":"IRWD","date":"2015-11-19","pret":0.01709,"close":12.29}
{"ticker":"IRWD","date":"2015-11-20","pret":-0.00081,"close":12.33}
{"ticker":"IRWD","date":"2015-11-23","pret":-0.00893,"close":12.3}
{"ticker":"IRWD","date":"2015-11-24","pret":0.00082,"close":12.25}
{"ticker":"IRWD","date":"2015-11-25","pret":-0.00245,"close":12.26}
{"ticker":"IRWD","date":"2015-11-26"}
{"ticker":"IRWD","date":"2015-11-27","pret":-0.00245,"close":12.26}
{"ticker":"IRWD","date":"2015-11-30","pret":0.00815,"close":12.2}
{"ticker":"IRWD","date":"2015-12-01","pret":-0.00244,"close":12.38}
{"ticker":"IRWD","date":"2015-12-02","pret":0.0073,"close":12.08}
{"ticker":"IRWD","date":"2015-12-03","pret":-0.02122,"close":11.66}
{"ticker":"IRWD","date":"2015-12-04","pret":-0.03955,"close":11.97}
{"ticker":"IRWD","date":"2015-12-07","pret":0.02459,"close":11.6}
{"ticker":"IRWD","date":"2015-12-08","pret":-0.03755,"close":11.65}
{"ticker":"IRWD","date":"2015-12-09","pret":0.0052,"close":11.26}
{"ticker":"IRWD","date":"2015-12-10","pret":-0.02807,"close":11.3}
{"ticker":"IRWD","date":"2015-12-11","pret":-0.00178,"close":10.86}
{"ticker":"IRWD","date":"2015-12-14","pret":-0.02894,"close":10.99}
{"ticker":"IRWD","date":"2015-12-15","pret":0.01276,"close":11}
{"ticker":"IRWD","date":"2015-12-16","pret":0.00452,"close":11.2}
{"ticker":"IRWD","date":"2015-12-17"}
{"ticker":"IRWD","date":"2015-12-18","pret":0.02229,"close":11.76}
{"ticker":"IRWD","date":"2015-12-21","pret":0.03892,"close":11.58}
{"ticker":"IRWD","date":"2015-12-22","pret":-0.0128,"close":11.64}
{"ticker":"IRWD","date":"2015-12-23","pret":0.00343,"close":11.68}
{"ticker":"IRWD","date":"2015-12-24","pret":-0.00086,"close":11.6}
{"ticker":"IRWD","date":"2015-12-28","pret":-0.00861,"close":11.55}
{"ticker":"IRWD","date":"2015-12-29","pret":0.00173,"close":12.06}
{"ticker":"IRWD","date":"2015-12-30","pret":0.04058,"close":11.84}
{"ticker":"IRWD","date":"2015-12-31","pret":-0.0184,"close":11.59}
{"ticker":"IRWD","date":"2016-01-04","pret":-0.03609,"close":11.07}
{"ticker":"IRWD","date":"2016-01-05","pret":-0.0284,"close":11.39}
{"ticker":"ISBC","date":"2015-01-02","pret":-0.0062,"close":11.04}
{"ticker":"ISBC","date":"2015-01-05","pret":-0.02156,"close":10.98}
{"ticker":"ISBC","date":"2015-01-06","pret":-0.00364,"close":10.78}
{"ticker":"ISBC","date":"2015-01-07","pret":-0.01008,"close":10.8}
{"ticker":"ISBC","date":"2015-01-08","pret":-0.00369,"close":10.96}
{"ticker":"ISBC","date":"2015-01-09","pret":0.01559,"close":10.81}
{"ticker":"ISBC","date":"2015-01-12","pret":-0.01837,"close":10.82}
{"ticker":"ISBC","date":"2015-01-13","pret":0.00831,"close":10.84}
{"ticker":"ISBC","date":"2015-01-14","pret":-0.01109,"close":10.79}
{"ticker":"ISBC","date":"2015-01-15","pret":0.00464,"close":10.72}
{"ticker":"ISBC","date":"2015-01-16","pret":-0.01023,"close":10.81}
{"ticker":"ISBC","date":"2015-01-20","pret":0.01208,"close":10.75}
{"ticker":"ISBC","date":"2015-01-21","pret":-0.01114,"close":10.73}
{"ticker":"ISBC","date":"2015-01-22","pret":0.00929,"close":11.1}
{"ticker":"ISBC","date":"2015-01-23","pret":0.02737,"close":10.99}
{"ticker":"ISBC","date":"2015-01-26","pret":-0.01359,"close":10.99}
{"ticker":"ISBC","date":"2015-01-27","pret":-0.00549,"close":10.86}
{"ticker":"ISBC","date":"2015-01-28","pret":0,"close":10.77}
{"ticker":"ISBC","date":"2015-01-29","pret":-0.01014,"close":10.9}
{"ticker":"ISBC","date":"2015-01-30","pret":0,"close":11.01}
{"ticker":"ISBC","date":"2015-02-02","pret":0.02472,"close":11.27}
{"ticker":"ISBC","date":"2015-02-03","pret":0.02147,"close":11.58}
{"ticker":"ISBC","date":"2015-02-04","pret":0.02015,"close":11.6}
{"ticker":"ISBC","date":"2015-02-05","pret":0.00605,"close":11.54}
{"ticker":"ISBC","date":"2015-02-06","pret":-0.00259,"close":11.57}
{"ticker":"ISBC","date":"2015-02-09","pret":-0.0026,"close":11.42}
{"ticker":"ISBC","date":"2015-02-10","pret":-0.0026,"close":11.46}
{"ticker":"ISBC","date":"2015-02-11","pret":-0.0061,"close":11.46}
{"ticker":"ISBC","date":"2015-02-12","pret":0.00523,"close":11.63}
{"ticker":"ISBC","date":"2015-02-13","pret":0.01467,"close":11.7}
{"ticker":"ISBC","date":"2015-02-17","pret":0.00428,"close":11.69}
{"ticker":"ISBC","date":"2015-02-18","pret":-0.00685,"close":11.61}
{"ticker":"ISBC","date":"2015-02-19","pret":-0.0069,"close":11.63}
{"ticker":"ISBC","date":"2015-02-20","pret":0.00861,"close":11.68}
{"ticker":"ISBC","date":"2015-02-23","pret":-0.00086,"close":11.64}
{"ticker":"ISBC","date":"2015-02-24","pret":0.00172,"close":11.56}
{"ticker":"ISBC","date":"2015-02-25","pret":-0.00774,"close":11.53}
{"ticker":"ISBC","date":"2015-02-26","pret":-0.00606,"close":11.54}
{"ticker":"ISBC","date":"2015-02-27","pret":0.00087,"close":11.48}
{"ticker":"ISBC","date":"2015-03-02","pret":-0.00261,"close":11.59}
{"ticker":"ISBC","date":"2015-03-03","pret":0.00521,"close":11.58}
{"ticker":"ISBC","date":"2015-03-04","pret":0.00086,"close":11.48}
{"ticker":"ISBC","date":"2015-03-05","pret":-0.00434,"close":11.57}
{"ticker":"ISBC","date":"2015-03-06","pret":-0.00523,"close":11.36}
{"ticker":"ISBC","date":"2015-03-09","pret":-0.00525,"close":11.38}
{"ticker":"ISBC","date":"2015-03-10","pret":-0.00705,"close":11.29}
{"ticker":"ISBC","date":"2015-03-11","pret":-0.00354,"close":11.32}
{"ticker":"ISBC","date":"2015-03-12","pret":0.00971,"close":11.58}
{"ticker":"ISBC","date":"2015-03-13","pret":0.01915,"close":11.49}
{"ticker":"ISBC","date":"2015-03-16","pret":-0.00692,"close":11.59}
{"ticker":"ISBC","date":"2015-03-17","pret":0.02655,"close":11.76}
{"ticker":"ISBC","date":"2015-03-18","pret":-0.00594,"close":11.6}
{"ticker":"ISBC","date":"2015-03-19","pret":-0.01715,"close":11.72}
{"ticker":"ISBC","date":"2015-03-20","pret":0.01715,"close":11.8}
{"ticker":"ISBC","date":"2015-03-23","pret":0.00424,"close":11.82}
{"ticker":"ISBC","date":"2015-03-24","pret":0.00085,"close":11.85}
{"ticker":"ISBC","date":"2015-03-25","pret":0.00169,"close":11.66}
{"ticker":"ISBC","date":"2015-03-26","pret":-0.01876,"close":11.66}
{"ticker":"ISBC","date":"2015-03-27","pret":0.00086,"close":11.64}
{"ticker":"ISBC","date":"2015-03-30","pret":0.00343,"close":11.83}
{"ticker":"ISBC","date":"2015-03-31","pret":0.01192,"close":11.72}
{"ticker":"ISBC","date":"2015-04-01","pret":-0.00765,"close":11.7}
{"ticker":"ISBC","date":"2015-04-02","pret":-0.00171,"close":11.75}
{"ticker":"ISBC","date":"2015-04-06","pret":-0.00086,"close":11.72}
{"ticker":"ISBC","date":"2015-04-07","pret":0,"close":11.67}
{"ticker":"ISBC","date":"2015-04-08","pret":0.00171,"close":11.71}
{"ticker":"ISBC","date":"2015-04-09","pret":0.00171,"close":11.72}
{"ticker":"ISBC","date":"2015-04-10","pret":0.00425,"close":11.73}
{"ticker":"ISBC","date":"2015-04-13","pret":-0.00511,"close":11.89}
{"ticker":"ISBC","date":"2015-04-14","pret":0.0144,"close":11.83}
{"ticker":"ISBC","date":"2015-04-15","pret":-0.00421,"close":11.94}
{"ticker":"ISBC","date":"2015-04-16","pret":0.0059,"close":11.95}
{"ticker":"ISBC","date":"2015-04-17","pret":-0.00168,"close":11.76}
{"ticker":"ISBC","date":"2015-04-20","pret":-0.00421,"close":11.94}
{"ticker":"ISBC","date":"2015-04-21","pret":0.00925,"close":11.97}
{"ticker":"ISBC","date":"2015-04-22","pret":0,"close":12}
{"ticker":"ISBC","date":"2015-04-23","pret":0.00251,"close":12}
{"ticker":"ISBC","date":"2015-04-24","pret":0.00333,"close":11.95}
{"ticker":"ISBC","date":"2015-04-27","pret":-0.00417,"close":11.85}
{"ticker":"ISBC","date":"2015-04-28","pret":-0.00923,"close":11.96}
{"ticker":"ISBC","date":"2015-04-29","pret":0.00337,"close":11.94}
{"ticker":"ISBC","date":"2015-04-30","pret":0,"close":11.84}
{"ticker":"ISBC","date":"2015-05-01","pret":0.00503,"close":11.85}
{"ticker":"ISBC","date":"2015-05-04","pret":-0.00503,"close":11.98}
{"ticker":"ISBC","date":"2015-05-05","pret":0.00168,"close":11.87}
{"ticker":"ISBC","date":"2015-05-06","pret":-0.00084,"close":11.95}
{"ticker":"ISBC","date":"2015-05-07","pret":-0.00084,"close":11.88}
{"ticker":"ISBC","date":"2015-05-08","pret":0.00503,"close":11.97}
{"ticker":"ISBC","date":"2015-05-11","pret":-0.00084,"close":11.98}
{"ticker":"ISBC","date":"2015-05-12","pret":-0.00335,"close":12.01}
{"ticker":"ISBC","date":"2015-05-13","pret":0.00919,"close":12.09}
{"ticker":"ISBC","date":"2015-05-14","pret":0.00993,"close":12.15}
{"ticker":"ISBC","date":"2015-05-15","pret":0.00082,"close":12.03}
{"ticker":"ISBC","date":"2015-05-18","pret":-0.00993,"close":12.15}
{"ticker":"ISBC","date":"2015-05-19","pret":0.01239,"close":12.21}
{"ticker":"ISBC","date":"2015-05-20","pret":0.00491,"close":12.2}
{"ticker":"ISBC","date":"2015-05-21","pret":-0.00245,"close":12.17}
{"ticker":"ISBC","date":"2015-05-22","pret":-0.00328,"close":12.02}
{"ticker":"ISBC","date":"2015-05-26","pret":0.00492,"close":11.96}
{"ticker":"ISBC","date":"2015-05-27","pret":-0.01982,"close":12.12}
{"ticker":"ISBC","date":"2015-05-28","pret":0.00996,"close":12.03}
{"ticker":"ISBC","date":"2015-05-29","pret":-0.00996,"close":12.01}
{"ticker":"ISBC","date":"2015-06-01","pret":0.00333,"close":11.99}
{"ticker":"ISBC","date":"2015-06-02","pret":-0.005,"close":12.02}
{"ticker":"ISBC","date":"2015-06-03","pret":0.00915,"close":12.11}
{"ticker":"ISBC","date":"2015-06-04","pret":0,"close":12.08}
{"ticker":"ISBC","date":"2015-06-05","pret":0.00578,"close":12.19}
{"ticker":"ISBC","date":"2015-06-08","pret":0.00329,"close":12.22}
{"ticker":"ISBC","date":"2015-06-09","pret":0.00491,"close":12.27}
{"ticker":"ISBC","date":"2015-06-10","pret":0.00407,"close":12.43}
{"ticker":"ISBC","date":"2015-06-11","pret":0.02171,"close":12.5}
{"ticker":"ISBC","date":"2015-06-12","pret":-0.00719,"close":12.53}
{"ticker":"ISBC","date":"2015-06-15","pret":0.01748,"close":12.58}
{"ticker":"ISBC","date":"2015-06-16","pret":-0.0087,"close":12.62}
{"ticker":"ISBC","date":"2015-06-17","pret":0.00475,"close":12.36}
{"ticker":"ISBC","date":"2015-06-18","pret":-0.01754,"close":12.44}
{"ticker":"ISBC","date":"2015-06-19","pret":0.00161,"close":12.4}
{"ticker":"ISBC","date":"2015-06-22","pret":-0.00161,"close":12.45}
{"ticker":"ISBC","date":"2015-06-23","pret":0.00482,"close":12.54}
{"ticker":"ISBC","date":"2015-06-24","pret":0.0016,"close":12.44}
{"ticker":"ISBC","date":"2015-06-25","pret":-0.0008,"close":12.51}
{"ticker":"ISBC","date":"2015-06-26","pret":0.00479,"close":12.56}
{"ticker":"ISBC","date":"2015-06-29","pret":-0.00559,"close":12.26}
{"ticker":"ISBC","date":"2015-06-30","pret":-0.00885,"close":12.3}
{"ticker":"ISBC","date":"2015-07-01","pret":0.00081,"close":12.43}
{"ticker":"ISBC","date":"2015-07-02","pret":0.00403,"close":12.29}
{"ticker":"ISBC","date":"2015-07-06","pret":-0.02112,"close":12.31}
{"ticker":"ISBC","date":"2015-07-07","pret":0.01467,"close":12.21}
{"ticker":"ISBC","date":"2015-07-08","pret":-0.01631,"close":12.15}
{"ticker":"ISBC","date":"2015-07-09","pret":0.0041,"close":12.25}
{"ticker":"ISBC","date":"2015-07-10","pret":0.01059,"close":12.33}
{"ticker":"ISBC","date":"2015-07-13","pret":0.00485,"close":12.4}
{"ticker":"ISBC","date":"2015-07-14","pret":-0.00323,"close":12.44}
{"ticker":"ISBC","date":"2015-07-15","pret":0.00565,"close":12.47}
{"ticker":"ISBC","date":"2015-07-16","pret":0.00642,"close":12.5}
{"ticker":"ISBC","date":"2015-07-17","pret":0.0016,"close":12.39}
{"ticker":"ISBC","date":"2015-07-20","pret":-0.01124,"close":12.44}
{"ticker":"ISBC","date":"2015-07-21","pret":0.00242,"close":12.39}
{"ticker":"ISBC","date":"2015-07-22","pret":-0.00646,"close":12.51}
{"ticker":"ISBC","date":"2015-07-23","pret":0.01288,"close":12.3}
{"ticker":"ISBC","date":"2015-07-24","pret":-0.01532,"close":12.2}
{"ticker":"ISBC","date":"2015-07-27","pret":-0.01308,"close":12.18}
{"ticker":"ISBC","date":"2015-07-28","pret":0.0082,"close":12.22}
{"ticker":"ISBC","date":"2015-07-29","pret":-0.00163,"close":12.2}
{"ticker":"ISBC","date":"2015-07-30","pret":-0.00492,"close":12.29}
{"ticker":"ISBC","date":"2015-07-31","pret":0.00818,"close":12.18}
{"ticker":"ISBC","date":"2015-08-03","pret":-0.00654,"close":12.35}
{"ticker":"ISBC","date":"2015-08-04","pret":0.01547,"close":12.36}
{"ticker":"ISBC","date":"2015-08-05","pret":0.00081,"close":12.39}
{"ticker":"ISBC","date":"2015-08-06","pret":-0.00081,"close":12.27}
{"ticker":"ISBC","date":"2015-08-07","pret":-0.01383,"close":12.24}
{"ticker":"ISBC","date":"2015-08-10","pret":0.00734,"close":12.31}
{"ticker":"ISBC","date":"2015-08-11","pret":-0.00816,"close":12.2}
{"ticker":"ISBC","date":"2015-08-12","pret":-0.00493,"close":12.08}
{"ticker":"ISBC","date":"2015-08-13","pret":-0.00165,"close":12.16}
{"ticker":"ISBC","date":"2015-08-14","pret":-0.00165,"close":12.28}
{"ticker":"ISBC","date":"2015-08-17","pret":0.01232,"close":12.4}
{"ticker":"ISBC","date":"2015-08-18","pret":0.01217,"close":12.3}
{"ticker":"ISBC","date":"2015-08-19","pret":-0.00972,"close":12.21}
{"ticker":"ISBC","date":"2015-08-20","pret":-0.01229,"close":11.95}
{"ticker":"ISBC","date":"2015-08-21","pret":-0.0242,"close":11.87}
{"ticker":"ISBC","date":"2015-08-24","pret":-0.02827,"close":11.43}
{"ticker":"ISBC","date":"2015-08-25","pret":0.01979,"close":11.3}
{"ticker":"ISBC","date":"2015-08-26","pret":-0.01979,"close":11.57}
{"ticker":"ISBC","date":"2015-08-27","pret":0.00865,"close":11.75}
{"ticker":"ISBC","date":"2015-08-28","pret":0.00943,"close":11.75}
{"ticker":"ISBC","date":"2015-08-31","pret":-0.00342,"close":11.78}
{"ticker":"ISBC","date":"2015-09-01","pret":-0.00257,"close":11.41}
{"ticker":"ISBC","date":"2015-09-02","pret":-0.01209,"close":11.58}
{"ticker":"ISBC","date":"2015-09-03","pret":0.00693,"close":11.74}
{"ticker":"ISBC","date":"2015-09-04","pret":0.0188,"close":11.7}
{"ticker":"ISBC","date":"2015-09-08","pret":0.00507,"close":12}
{"ticker":"ISBC","date":"2015-09-09","pret":0.01754,"close":11.91}
{"ticker":"ISBC","date":"2015-09-10","pret":-0.01501,"close":12.03}
{"ticker":"ISBC","date":"2015-09-11","pret":0.00503,"close":12.05}
{"ticker":"ISBC","date":"2015-09-14","pret":0.01081,"close":12.19}
{"ticker":"ISBC","date":"2015-09-15","pret":0.00742,"close":12.25}
{"ticker":"ISBC","date":"2015-09-16","pret":0.00573,"close":12.24}
{"ticker":"ISBC","date":"2015-09-17","pret":-0.00245,"close":12.08}
{"ticker":"ISBC","date":"2015-09-18","pret":-0.02654,"close":11.96}
{"ticker":"ISBC","date":"2015-09-21","pret":0.0117,"close":12.13}
{"ticker":"ISBC","date":"2015-09-22","pret":-0.00166,"close":12.08}
{"ticker":"ISBC","date":"2015-09-23","pret":0.00498,"close":12.17}
{"ticker":"ISBC","date":"2015-09-24","pret":0,"close":12.36}
{"ticker":"ISBC","date":"2015-09-25","pret":0.03177,"close":12.31}
{"ticker":"ISBC","date":"2015-09-28","pret":-0.01291,"close":12.23}
{"ticker":"ISBC","date":"2015-09-29","pret":-0.00326,"close":12.23}
{"ticker":"ISBC","date":"2015-09-30","pret":0.00244,"close":12.34}
{"ticker":"ISBC","date":"2015-10-01","pret":0.00648,"close":12.34}
{"ticker":"ISBC","date":"2015-10-02","pret":-0.01301,"close":12.19}
{"ticker":"ISBC","date":"2015-10-05","pret":0.00327,"close":12.38}
{"ticker":"ISBC","date":"2015-10-06","pret":0.01055,"close":12.34}
{"ticker":"ISBC","date":"2015-10-07","pret":0.00644,"close":12.52}
{"ticker":"ISBC","date":"2015-10-08","pret":0.0064,"close":12.57}
{"ticker":"ISBC","date":"2015-10-09","pret":0.00159,"close":12.44}
{"ticker":"ISBC","date":"2015-10-12","pret":-0.01281,"close":12.61}
{"ticker":"ISBC","date":"2015-10-13","pret":0.00882,"close":12.52}
{"ticker":"ISBC","date":"2015-10-14","pret":-0.0008,"close":12.2}
{"ticker":"ISBC","date":"2015-10-15","pret":-0.01937,"close":12.48}
{"ticker":"ISBC","date":"2015-10-16","pret":0.01697,"close":12.59}
{"ticker":"ISBC","date":"2015-10-19","pret":0.0024,"close":12.58}
{"ticker":"ISBC","date":"2015-10-20","pret":0.00558,"close":12.66}
{"ticker":"ISBC","date":"2015-10-21","pret":0.00713,"close":12.49}
{"ticker":"ISBC","date":"2015-10-22","pret":-0.01111,"close":12.66}
{"ticker":"ISBC","date":"2015-10-23","pret":0.01505,"close":12.77}
{"ticker":"ISBC","date":"2015-10-26","pret":0.00549,"close":12.7}
{"ticker":"ISBC","date":"2015-10-27","pret":-0.0118,"close":12.66}
{"ticker":"ISBC","date":"2015-10-28","pret":0.00788,"close":13.04}
{"ticker":"ISBC","date":"2015-10-29","pret":0.01789,"close":12.88}
{"ticker":"ISBC","date":"2015-10-30","pret":-0.03771,"close":12.51}
{"ticker":"ISBC","date":"2015-11-02","pret":0,"close":12.75}
{"ticker":"ISBC","date":"2015-11-03","pret":0.0206,"close":12.7}
{"ticker":"ISBC","date":"2015-11-04","pret":0.00078,"close":12.7}
{"ticker":"ISBC","date":"2015-11-05","pret":-0.00235,"close":12.73}
{"ticker":"ISBC","date":"2015-11-06","pret":0.00392,"close":12.86}
{"ticker":"ISBC","date":"2015-11-09","pret":0.02702,"close":12.81}
{"ticker":"ISBC","date":"2015-11-10","pret":-0.02702,"close":12.78}
{"ticker":"ISBC","date":"2015-11-11","pret":0.00156,"close":12.71}
{"ticker":"ISBC","date":"2015-11-12","pret":-0.01021,"close":12.42}
{"ticker":"ISBC","date":"2015-11-13","pret":-0.0272,"close":12.34}
{"ticker":"ISBC","date":"2015-11-16","pret":-0.00325,"close":12.4}
{"ticker":"ISBC","date":"2015-11-17","pret":0.0073,"close":12.39}
{"ticker":"ISBC","date":"2015-11-18","pret":0.00724,"close":12.51}
{"ticker":"ISBC","date":"2015-11-19","pret":0.0008,"close":12.56}
{"ticker":"ISBC","date":"2015-11-20","pret":0.00798,"close":12.67}
{"ticker":"ISBC","date":"2015-11-23","pret":0.00397,"close":12.72}
{"ticker":"ISBC","date":"2015-11-24","pret":0,"close":12.76}
{"ticker":"ISBC","date":"2015-11-25","pret":0.01337,"close":12.81}
{"ticker":"ISBC","date":"2015-11-26"}
{"ticker":"ISBC","date":"2015-11-27","pret":0.00078,"close":12.84}
{"ticker":"ISBC","date":"2015-11-30","pret":0.00312,"close":12.82}
{"ticker":"ISBC","date":"2015-12-01","pret":0.00311,"close":12.89}
{"ticker":"ISBC","date":"2015-12-02","pret":0,"close":12.73}
{"ticker":"ISBC","date":"2015-12-03","pret":-0.00857,"close":12.63}
{"ticker":"ISBC","date":"2015-12-04","pret":-0.01022,"close":12.91}
{"ticker":"ISBC","date":"2015-12-07","pret":0.02112,"close":12.64}
{"ticker":"ISBC","date":"2015-12-08","pret":-0.03065,"close":12.58}
{"ticker":"ISBC","date":"2015-12-09","pret":-0.0008,"close":12.4}
{"ticker":"ISBC","date":"2015-12-10","pret":-0.01044,"close":12.48}
{"ticker":"ISBC","date":"2015-12-11","pret":-0.00973,"close":12.38}
{"ticker":"ISBC","date":"2015-12-14","pret":0.01054,"close":12.34}
{"ticker":"ISBC","date":"2015-12-15","pret":0.00803,"close":12.61}
{"ticker":"ISBC","date":"2015-12-16","pret":0.01509,"close":12.71}
{"ticker":"ISBC","date":"2015-12-17"}
{"ticker":"ISBC","date":"2015-12-18","pret":-0.01829,"close":12.27}
{"ticker":"ISBC","date":"2015-12-21","pret":0.01197,"close":12.34}
{"ticker":"ISBC","date":"2015-12-22","pret":-0.01841,"close":12.37}
{"ticker":"ISBC","date":"2015-12-23","pret":0.00242,"close":12.47}
{"ticker":"ISBC","date":"2015-12-24","pret":0.02467,"close":12.53}
{"ticker":"ISBC","date":"2015-12-28","pret":-0.02065,"close":12.55}
{"ticker":"ISBC","date":"2015-12-29","pret":0.01117,"close":12.72}
{"ticker":"ISBC","date":"2015-12-30","pret":0.0079,"close":12.57}
{"ticker":"ISBC","date":"2015-12-31","pret":-0.01188,"close":12.44}
{"ticker":"ISBC","date":"2016-01-04","pret":-0.0242,"close":12.09}
{"ticker":"ISBC","date":"2016-01-05","pret":-0.01067,"close":12.15}
{"ticker":"ISCA","date":"2015-01-02","pret":-0.005,"close":31.76}
{"ticker":"ISCA","date":"2015-01-05","pret":-0.0085,"close":31.19}
{"ticker":"ISCA","date":"2015-01-06","pret":-0.0153,"close":30.58}
{"ticker":"ISCA","date":"2015-01-07","pret":-0.0126,"close":30.9}
{"ticker":"ISCA","date":"2015-01-08","pret":0.0081,"close":30.98}
{"ticker":"ISCA","date":"2015-01-09","pret":-0.00291,"close":30.45}
{"ticker":"ISCA","date":"2015-01-12","pret":-0.0173,"close":30.72}
{"ticker":"ISCA","date":"2015-01-13","pret":0.01956,"close":30.33}
{"ticker":"ISCA","date":"2015-01-14","pret":-0.03081,"close":30.52}
{"ticker":"ISCA","date":"2015-01-15","pret":0.01618,"close":29.94}
{"ticker":"ISCA","date":"2015-01-16","pret":-0.02387,"close":30.53}
{"ticker":"ISCA","date":"2015-01-20","pret":0.02681,"close":30.09}
{"ticker":"ISCA","date":"2015-01-21","pret":-0.01979,"close":30.06}
{"ticker":"ISCA","date":"2015-01-22","pret":0.00829,"close":31.11}
{"ticker":"ISCA","date":"2015-01-23","pret":0.03026,"close":30.52}
{"ticker":"ISCA","date":"2015-01-26","pret":-0.02466,"close":30.71}
{"ticker":"ISCA","date":"2015-01-27","pret":-0.00692,"close":30.14}
{"ticker":"ISCA","date":"2015-01-28","pret":0.00528,"close":30.18}
{"ticker":"ISCA","date":"2015-01-29","pret":-0.00793,"close":30.07}
{"ticker":"ISCA","date":"2015-01-30","pret":-0.01168,"close":29.09}
{"ticker":"ISCA","date":"2015-02-02","pret":-0.01863,"close":29.69}
{"ticker":"ISCA","date":"2015-02-03","pret":0.0156,"close":30.72}
{"ticker":"ISCA","date":"2015-02-04","pret":0.02854,"close":30.9}
{"ticker":"ISCA","date":"2015-02-05","pret":0.01687,"close":31.65}
{"ticker":"ISCA","date":"2015-02-06","pret":0.01817,"close":31.76}
{"ticker":"ISCA","date":"2015-02-09","pret":0.00126,"close":31.41}
{"ticker":"ISCA","date":"2015-02-10","pret":0.00032,"close":31.6}
{"ticker":"ISCA","date":"2015-02-11","pret":-0.00411,"close":31.05}
{"ticker":"ISCA","date":"2015-02-12","pret":-0.01178,"close":31.05}
{"ticker":"ISCA","date":"2015-02-13","pret":-0.00257,"close":31.08}
{"ticker":"ISCA","date":"2015-02-17","pret":0.00096,"close":31.06}
{"ticker":"ISCA","date":"2015-02-18","pret":-0.00612,"close":31.55}
{"ticker":"ISCA","date":"2015-02-19","pret":0.01792,"close":31.66}
{"ticker":"ISCA","date":"2015-02-20","pret":0.00664,"close":31.98}
{"ticker":"ISCA","date":"2015-02-23","pret":0.00628,"close":31.69}
{"ticker":"ISCA","date":"2015-02-24","pret":-0.00628,"close":31.27}
{"ticker":"ISCA","date":"2015-02-25","pret":-0.01396,"close":31.3}
{"ticker":"ISCA","date":"2015-02-26","pret":0,"close":31.14}
{"ticker":"ISCA","date":"2015-02-27","pret":-0.00577,"close":31.03}
{"ticker":"ISCA","date":"2015-03-02","pret":-0.00193,"close":31.41}
{"ticker":"ISCA","date":"2015-03-03","pret":0.00993,"close":31.54}
{"ticker":"ISCA","date":"2015-03-04","pret":0.00477,"close":31.59}
{"ticker":"ISCA","date":"2015-03-05","pret":0.00254,"close":31.68}
{"ticker":"ISCA","date":"2015-03-06","pret":-0.00571,"close":31.33}
{"ticker":"ISCA","date":"2015-03-09","pret":0.00032,"close":30.99}
{"ticker":"ISCA","date":"2015-03-10","pret":-0.02155,"close":30.51}
{"ticker":"ISCA","date":"2015-03-11","pret":-0.00489,"close":30.65}
{"ticker":"ISCA","date":"2015-03-12","pret":0.00911,"close":31.49}
{"ticker":"ISCA","date":"2015-03-13","pret":0.02051,"close":31.5}
{"ticker":"ISCA","date":"2015-03-16","pret":0.0079,"close":31.97}
{"ticker":"ISCA","date":"2015-03-17","pret":0.00627,"close":32.09}
{"ticker":"ISCA","date":"2015-03-18","pret":0.00219,"close":32.25}
{"ticker":"ISCA","date":"2015-03-19","pret":0.00249,"close":31.89}
{"ticker":"ISCA","date":"2015-03-20","pret":-0.00031,"close":32.25}
{"ticker":"ISCA","date":"2015-03-23","pret":0.00435,"close":32.29}
{"ticker":"ISCA","date":"2015-03-24","pret":-0.00031,"close":32.25}
{"ticker":"ISCA","date":"2015-03-25","pret":0.00062,"close":31.63}
{"ticker":"ISCA","date":"2015-03-26","pret":-0.02415,"close":31.52}
{"ticker":"ISCA","date":"2015-03-27","pret":-0.00159,"close":31.77}
{"ticker":"ISCA","date":"2015-03-30","pret":0.01358,"close":32.22}
{"ticker":"ISCA","date":"2015-03-31","pret":0.00594,"close":32.61}
{"ticker":"ISCA","date":"2015-04-01","pret":0.01332,"close":32.31}
{"ticker":"ISCA","date":"2015-04-02","pret":0.00338,"close":33.6}
{"ticker":"ISCA","date":"2015-04-06","pret":0.02752,"close":33.85}
{"ticker":"ISCA","date":"2015-04-07","pret":0.01422,"close":35.3}
{"ticker":"ISCA","date":"2015-04-08","pret":0.0395,"close":35.97}
{"ticker":"ISCA","date":"2015-04-09","pret":0.0146,"close":36.14}
{"ticker":"ISCA","date":"2015-04-10","pret":0.01329,"close":36.19}
{"ticker":"ISCA","date":"2015-04-13","pret":-0.00358,"close":35.98}
{"ticker":"ISCA","date":"2015-04-14","pret":-0.00609,"close":35.98}
{"ticker":"ISCA","date":"2015-04-15","pret":0.00526,"close":36.65}
{"ticker":"ISCA","date":"2015-04-16","pret":0.0118,"close":36.51}
{"ticker":"ISCA","date":"2015-04-17","pret":-0.0085,"close":36.92}
{"ticker":"ISCA","date":"2015-04-20","pret":0.02501,"close":36.95}
{"ticker":"ISCA","date":"2015-04-21","pret":-0.00134,"close":36.72}
{"ticker":"ISCA","date":"2015-04-22","pret":-0.01,"close":36.74}
{"ticker":"ISCA","date":"2015-04-23","pret":-0.00354,"close":36.95}
{"ticker":"ISCA","date":"2015-04-24","pret":0.01003,"close":36.55}
{"ticker":"ISCA","date":"2015-04-27","pret":-0.00976,"close":36.55}
{"ticker":"ISCA","date":"2015-04-28","pret":-0.00519,"close":36.83}
{"ticker":"ISCA","date":"2015-04-29","pret":0.00437,"close":36.53}
{"ticker":"ISCA","date":"2015-04-30","pret":-0.00959,"close":36.36}
{"ticker":"ISCA","date":"2015-05-01","pret":0.00412,"close":36.68}
{"ticker":"ISCA","date":"2015-05-04","pret":0.00873,"close":36.46}
{"ticker":"ISCA","date":"2015-05-05","pret":-0.01396,"close":36.42}
{"ticker":"ISCA","date":"2015-05-06","pret":0.00741,"close":36.63}
{"ticker":"ISCA","date":"2015-05-07","pret":0,"close":36.62}
{"ticker":"ISCA","date":"2015-05-08","pret":0.0098,"close":36.86}
{"ticker":"ISCA","date":"2015-05-11","pret":-0.00543,"close":37.02}
{"ticker":"ISCA","date":"2015-05-12","pret":0.00543,"close":37.02}
{"ticker":"ISCA","date":"2015-05-13","pret":0.00459,"close":36.99}
{"ticker":"ISCA","date":"2015-05-14","pret":-0.00027,"close":37.49}
{"ticker":"ISCA","date":"2015-05-15","pret":0.01126,"close":37.43}
{"ticker":"ISCA","date":"2015-05-18","pret":-0.00696,"close":37.78}
{"ticker":"ISCA","date":"2015-05-19","pret":0.0202,"close":37.95}
{"ticker":"ISCA","date":"2015-05-20","pret":0.00079,"close":37.7}
{"ticker":"ISCA","date":"2015-05-21","pret":-0.00978,"close":37.5}
{"ticker":"ISCA","date":"2015-05-22","pret":-0.00666,"close":37.47}
{"ticker":"ISCA","date":"2015-05-26","pret":-0.00348,"close":37.44}
{"ticker":"ISCA","date":"2015-05-27","pret":-0.0008,"close":37.64}
{"ticker":"ISCA","date":"2015-05-28","pret":0.00642,"close":37.63}
{"ticker":"ISCA","date":"2015-05-29","pret":0.00213,"close":37.23}
{"ticker":"ISCA","date":"2015-06-01","pret":-0.00186,"close":37.34}
{"ticker":"ISCA","date":"2015-06-02","pret":-0.00911,"close":37.33}
{"ticker":"ISCA","date":"2015-06-03","pret":0.00564,"close":37.36}
{"ticker":"ISCA","date":"2015-06-04","pret":-0.00698,"close":36.79}
{"ticker":"ISCA","date":"2015-06-05","pret":-0.00812,"close":36.85}
{"ticker":"ISCA","date":"2015-06-08","pret":-0.00109,"close":36.5}
{"ticker":"ISCA","date":"2015-06-09","pret":-0.00792,"close":36.5}
{"ticker":"ISCA","date":"2015-06-10","pret":0.00601,"close":37.15}
{"ticker":"ISCA","date":"2015-06-11","pret":0.01326,"close":37.48}
{"ticker":"ISCA","date":"2015-06-12","pret":0.00616,"close":37.21}
{"ticker":"ISCA","date":"2015-06-15","pret":-0.01372,"close":36.97}
{"ticker":"ISCA","date":"2015-06-16","pret":-0.00136,"close":37}
{"ticker":"ISCA","date":"2015-06-17","pret":0.00784,"close":36.9}
{"ticker":"ISCA","date":"2015-06-18","pret":-0.0027,"close":37.34}
{"ticker":"ISCA","date":"2015-06-19","pret":0.00646,"close":37.15}
{"ticker":"ISCA","date":"2015-06-22","pret":0.00214,"close":37.59}
{"ticker":"ISCA","date":"2015-06-23","pret":0.0072,"close":37.73}
{"ticker":"ISCA","date":"2015-06-24","pret":0.00292,"close":37.49}
{"ticker":"ISCA","date":"2015-06-25","pret":-0.00265,"close":37.63}
{"ticker":"ISCA","date":"2015-06-26","pret":-0.0016,"close":37.69}
{"ticker":"ISCA","date":"2015-06-29","pret":-0.00346,"close":36.69}
{"ticker":"ISCA","date":"2015-06-30","pret":-0.01236,"close":36.67}
{"ticker":"ISCA","date":"2015-07-01","pret":0.00054,"close":36.98}
{"ticker":"ISCA","date":"2015-07-02","pret":-0.0544,"close":34.55}
{"ticker":"ISCA","date":"2015-07-06","pret":-0.00572,"close":34.76}
{"ticker":"ISCA","date":"2015-07-07","pret":-0.00316,"close":34.83}
{"ticker":"ISCA","date":"2015-07-08","pret":-0.00751,"close":34.82}
{"ticker":"ISCA","date":"2015-07-09","pret":0.02321,"close":35.28}
{"ticker":"ISCA","date":"2015-07-10","pret":0.00565,"close":35.5}
{"ticker":"ISCA","date":"2015-07-13","pret":0.00225,"close":35.6}
{"ticker":"ISCA","date":"2015-07-14","pret":0.00084,"close":36.02}
{"ticker":"ISCA","date":"2015-07-15","pret":0.01034,"close":36.09}
{"ticker":"ISCA","date":"2015-07-16","pret":0.00471,"close":36.19}
{"ticker":"ISCA","date":"2015-07-17","pret":0.00221,"close":35.75}
{"ticker":"ISCA","date":"2015-07-20","pret":-0.01306,"close":35.55}
{"ticker":"ISCA","date":"2015-07-21","pret":-0.00786,"close":35.76}
{"ticker":"ISCA","date":"2015-07-22","pret":0.00814,"close":35.8}
{"ticker":"ISCA","date":"2015-07-23","pret":0.00223,"close":35.45}
{"ticker":"ISCA","date":"2015-07-24","pret":-0.01546,"close":34.88}
{"ticker":"ISCA","date":"2015-07-27","pret":-0.01599,"close":33.68}
{"ticker":"ISCA","date":"2015-07-28","pret":-0.02536,"close":34.22}
{"ticker":"ISCA","date":"2015-07-29","pret":0.01057,"close":34.04}
{"ticker":"ISCA","date":"2015-07-30","pret":-0.00615,"close":34.48}
{"ticker":"ISCA","date":"2015-07-31","pret":0.01806,"close":34.27}
{"ticker":"ISCA","date":"2015-08-03","pret":-0.01132,"close":33.88}
{"ticker":"ISCA","date":"2015-08-04","pret":-0.01411,"close":33.69}
{"ticker":"ISCA","date":"2015-08-05","pret":0.00384,"close":33.58}
{"ticker":"ISCA","date":"2015-08-06","pret":-0.0077,"close":33.25}
{"ticker":"ISCA","date":"2015-08-07","pret":-0.01588,"close":32.93}
{"ticker":"ISCA","date":"2015-08-10","pret":-0.00454,"close":33.4}
{"ticker":"ISCA","date":"2015-08-11","pret":0.00635,"close":32.98}
{"ticker":"ISCA","date":"2015-08-12","pret":-0.01488,"close":32.85}
{"ticker":"ISCA","date":"2015-08-13","pret":0.00762,"close":32.78}
{"ticker":"ISCA","date":"2015-08-14","pret":-0.00946,"close":33.29}
{"ticker":"ISCA","date":"2015-08-17","pret":0.01551,"close":33.81}
{"ticker":"ISCA","date":"2015-08-18","pret":0.01824,"close":33.85}
{"ticker":"ISCA","date":"2015-08-19","pret":-0.00267,"close":33.03}
{"ticker":"ISCA","date":"2015-08-20","pret":-0.02864,"close":31.98}
{"ticker":"ISCA","date":"2015-08-21","pret":-0.03834,"close":31.76}
{"ticker":"ISCA","date":"2015-08-24","pret":-0.03921,"close":30.5}
{"ticker":"ISCA","date":"2015-08-25","pret":0.03698,"close":30.48}
{"ticker":"ISCA","date":"2015-08-26","pret":-0.01282,"close":30.79}
{"ticker":"ISCA","date":"2015-08-27","pret":-0.00129,"close":31.49}
{"ticker":"ISCA","date":"2015-08-28","pret":0.01028,"close":31.97}
{"ticker":"ISCA","date":"2015-08-31","pret":0.01302,"close":32.09}
{"ticker":"ISCA","date":"2015-09-01","pret":-0.00792,"close":31.72}
{"ticker":"ISCA","date":"2015-09-02","pret":0.01984,"close":32.4}
{"ticker":"ISCA","date":"2015-09-03","pret":0.0127,"close":32.61}
{"ticker":"ISCA","date":"2015-09-04","pret":-0.01083,"close":32.2}
{"ticker":"ISCA","date":"2015-09-08","pret":0.01789,"close":32.67}
{"ticker":"ISCA","date":"2015-09-09","pret":0,"close":31.9}
{"ticker":"ISCA","date":"2015-09-10","pret":-0.0279,"close":32.14}
{"ticker":"ISCA","date":"2015-09-11","pret":0.00314,"close":32.44}
{"ticker":"ISCA","date":"2015-09-14","pret":0.01678,"close":31.92}
{"ticker":"ISCA","date":"2015-09-15","pret":-0.01303,"close":32.42}
{"ticker":"ISCA","date":"2015-09-16","pret":0.01148,"close":32.74}
{"ticker":"ISCA","date":"2015-09-17","pret":0.01074,"close":32.78}
{"ticker":"ISCA","date":"2015-09-18","pret":-0.01694,"close":32.33}
{"ticker":"ISCA","date":"2015-09-21","pret":0.00804,"close":32.15}
{"ticker":"ISCA","date":"2015-09-22","pret":-0.0196,"close":31.96}
{"ticker":"ISCA","date":"2015-09-23","pret":0.00439,"close":31.7}
{"ticker":"ISCA","date":"2015-09-24","pret":-0.01545,"close":31.52}
{"ticker":"ISCA","date":"2015-09-25","pret":0.00791,"close":31.23}
{"ticker":"ISCA","date":"2015-09-28","pret":-0.01877,"close":31.11}
{"ticker":"ISCA","date":"2015-09-29","pret":0.00192,"close":31.73}
{"ticker":"ISCA","date":"2015-09-30","pret":0.02626,"close":31.72}
{"ticker":"ISCA","date":"2015-10-01","pret":-0.00658,"close":31.6}
{"ticker":"ISCA","date":"2015-10-02","pret":-0.01361,"close":32.11}
{"ticker":"ISCA","date":"2015-10-05","pret":0.03136,"close":33.09}
{"ticker":"ISCA","date":"2015-10-06","pret":0.01805,"close":33.3}
{"ticker":"ISCA","date":"2015-10-07","pret":0.01684,"close":33.64}
{"ticker":"ISCA","date":"2015-10-08","pret":0.06939,"close":35.6}
{"ticker":"ISCA","date":"2015-10-09","pret":-0.0081,"close":36.14}
{"ticker":"ISCA","date":"2015-10-12","pret":0.01917,"close":36.76}
{"ticker":"ISCA","date":"2015-10-13","pret":0.00822,"close":36.59}
{"ticker":"ISCA","date":"2015-10-14","pret":0,"close":36.08}
{"ticker":"ISCA","date":"2015-10-15","pret":-0.01208,"close":36.11}
{"ticker":"ISCA","date":"2015-10-16","pret":-0.00028,"close":35.82}
{"ticker":"ISCA","date":"2015-10-19","pret":-0.01531,"close":35.83}
{"ticker":"ISCA","date":"2015-10-20","pret":0.00504,"close":36.25}
{"ticker":"ISCA","date":"2015-10-21","pret":0.01551,"close":35.51}
{"ticker":"ISCA","date":"2015-10-22","pret":-0.01746,"close":36.19}
{"ticker":"ISCA","date":"2015-10-23","pret":0.02185,"close":36.37}
{"ticker":"ISCA","date":"2015-10-26","pret":-0.00521,"close":36.19}
{"ticker":"ISCA","date":"2015-10-27","pret":-0.00745,"close":35.4}
{"ticker":"ISCA","date":"2015-10-28","pret":-0.04187,"close":35.7}
{"ticker":"ISCA","date":"2015-10-29","pret":0.02848,"close":35.52}
{"ticker":"ISCA","date":"2015-10-30","pret":-0.00169,"close":34.69}
{"ticker":"ISCA","date":"2015-11-02","pret":-0.02362,"close":35.01}
{"ticker":"ISCA","date":"2015-11-03","pret":0.00517,"close":35}
{"ticker":"ISCA","date":"2015-11-04","pret":0.00343,"close":34.84}
{"ticker":"ISCA","date":"2015-11-05","pret":-0.00487,"close":34.79}
{"ticker":"ISCA","date":"2015-11-06","pret":-0.0046,"close":34.9}
{"ticker":"ISCA","date":"2015-11-09","pret":0.0046,"close":34.36}
{"ticker":"ISCA","date":"2015-11-10","pret":-0.01824,"close":34.63}
{"ticker":"ISCA","date":"2015-11-11","pret":0.01306,"close":34.55}
{"ticker":"ISCA","date":"2015-11-12","pret":-0.01219,"close":34.26}
{"ticker":"ISCA","date":"2015-11-13","pret":-0.00498,"close":34.12}
{"ticker":"ISCA","date":"2015-11-16","pret":-0.00117,"close":34.51}
{"ticker":"ISCA","date":"2015-11-17","pret":0.014,"close":34.26}
{"ticker":"ISCA","date":"2015-11-18","pret":-0.00523,"close":34.05}
{"ticker":"ISCA","date":"2015-11-19","pret":-0.00789,"close":34.17}
{"ticker":"ISCA","date":"2015-11-20","pret":0.00556,"close":34.89}
{"ticker":"ISCA","date":"2015-11-23","pret":0.01708,"close":34.94}
{"ticker":"ISCA","date":"2015-11-24","pret":-0.00172,"close":34.7}
{"ticker":"ISCA","date":"2015-11-25","pret":-0.00346,"close":35.15}
{"ticker":"ISCA","date":"2015-11-26"}
{"ticker":"ISCA","date":"2015-11-27","pret":0.01318,"close":35.22}
{"ticker":"ISCA","date":"2015-11-30","pret":0.03194,"close":35.59}
{"ticker":"ISCA","date":"2015-12-01","pret":-0.01668,"close":36.13}
{"ticker":"ISCA","date":"2015-12-02","pret":0.01281,"close":35.69}
{"ticker":"ISCA","date":"2015-12-03","pret":-0.00946,"close":35.09}
{"ticker":"ISCA","date":"2015-12-04","pret":-0.01947,"close":35.28}
{"ticker":"ISCA","date":"2015-12-07","pret":0.00398,"close":34.97}
{"ticker":"ISCA","date":"2015-12-08","pret":-0.01573,"close":34.54}
{"ticker":"ISCA","date":"2015-12-09","pret":-0.00694,"close":33.93}
{"ticker":"ISCA","date":"2015-12-10","pret":-0.01462,"close":34.28}
{"ticker":"ISCA","date":"2015-12-11","pret":-0.00532,"close":35}
{"ticker":"ISCA","date":"2015-12-14","pret":0.03806,"close":34.74}
{"ticker":"ISCA","date":"2015-12-15","pret":-0.00428,"close":34.36}
{"ticker":"ISCA","date":"2015-12-16","pret":-0.0121,"close":34.79}
{"ticker":"ISCA","date":"2015-12-17"}
{"ticker":"ISCA","date":"2015-12-18","pret":-0.01961,"close":33}
{"ticker":"ISCA","date":"2015-12-21","pret":-0.02392,"close":32.89}
{"ticker":"ISCA","date":"2015-12-22","pret":-0.00394,"close":33.51}
{"ticker":"ISCA","date":"2015-12-23","pret":0.02194,"close":34.2}
{"ticker":"ISCA","date":"2015-12-24","pret":0.01651,"close":34.46}
{"ticker":"ISCA","date":"2015-12-28","pret":0.00467,"close":34.51}
{"ticker":"ISCA","date":"2015-12-29","pret":0.00898,"close":34.75}
{"ticker":"ISCA","date":"2015-12-30","pret":0.00259,"close":34.49}
{"ticker":"ISCA","date":"2015-12-31","pret":-0.00954,"close":33.72}
{"ticker":"ISCA","date":"2016-01-04","pret":-0.03487,"close":32.63}
{"ticker":"ISCA","date":"2016-01-05","pret":-0.01668,"close":32.45}
{"ticker":"ISIL","date":"2015-01-02","pret":-0.01293,"close":14.72}
{"ticker":"ISIL","date":"2015-01-05","pret":0.00068,"close":14.44}
{"ticker":"ISIL","date":"2015-01-06","pret":-0.00963,"close":13.8}
{"ticker":"ISIL","date":"2015-01-07","pret":-0.03947,"close":13.78}
{"ticker":"ISIL","date":"2015-01-08","pret":-0.00288,"close":14.22}
{"ticker":"ISIL","date":"2015-01-09","pret":0.02633,"close":14.2}
{"ticker":"ISIL","date":"2015-01-12","pret":-0.00281,"close":14.19}
{"ticker":"ISIL","date":"2015-01-13","pret":0.00842,"close":14.01}
{"ticker":"ISIL","date":"2015-01-14","pret":-0.03844,"close":14.3}
{"ticker":"ISIL","date":"2015-01-15","pret":0.0454,"close":13.88}
{"ticker":"ISIL","date":"2015-01-16","pret":-0.03601,"close":14.23}
{"ticker":"ISIL","date":"2015-01-20","pret":0.02555,"close":14.24}
{"ticker":"ISIL","date":"2015-01-21","pret":-0.0007,"close":14.36}
{"ticker":"ISIL","date":"2015-01-22","pret":0.01116,"close":14.8}
{"ticker":"ISIL","date":"2015-01-23","pret":0.02398,"close":14.46}
{"ticker":"ISIL","date":"2015-01-26","pret":-0.0219,"close":14.4}
{"ticker":"ISIL","date":"2015-01-27","pret":-0.01604,"close":14.21}
{"ticker":"ISIL","date":"2015-01-28","pret":0.01049,"close":14.19}
{"ticker":"ISIL","date":"2015-01-29","pret":0.04557,"close":14.99}
{"ticker":"ISIL","date":"2015-01-30","pret":-0.01002,"close":14.31}
{"ticker":"ISIL","date":"2015-02-02","pret":-0.03555,"close":14.41}
{"ticker":"ISIL","date":"2015-02-03","pret":0.00901,"close":15.16}
{"ticker":"ISIL","date":"2015-02-04","pret":0.0359,"close":15.08}
{"ticker":"ISIL","date":"2015-02-05","pret":0.01125,"close":15.38}
{"ticker":"ISIL","date":"2015-02-06","pret":0.01502,"close":15.11}
{"ticker":"ISIL","date":"2015-02-09","pret":-0.02494,"close":15}
{"ticker":"ISIL","date":"2015-02-10","pret":0.00794,"close":15.13}
{"ticker":"ISIL","date":"2015-02-11","pret":-0.00132,"close":15.36}
{"ticker":"ISIL","date":"2015-02-12","pret":0.01766,"close":15.55}
{"ticker":"ISIL","date":"2015-02-13","pret":0.01032,"close":15.3}
{"ticker":"ISIL","date":"2015-02-17","pret":-0.0201,"close":15.34}
{"ticker":"ISIL","date":"2015-02-18","pret":0.00196,"close":15.36}
{"ticker":"ISIL","date":"2015-02-19","pret":0.00065,"close":15.27}
{"ticker":"ISIL","date":"2015-02-20","pret":-0.0059,"close":15.36}
{"ticker":"ISIL","date":"2015-02-23","pret":0.00785,"close":15.28}
{"ticker":"ISIL","date":"2015-02-24","pret":0.03774,"close":15.68}
{"ticker":"ISIL","date":"2015-02-25","pret":-0.01901,"close":15.56}
{"ticker":"ISIL","date":"2015-02-26","pret":-0.00256,"close":15.64}
{"ticker":"ISIL","date":"2015-02-27","pret":0.00576,"close":15.59}
{"ticker":"ISIL","date":"2015-03-02","pret":0.00064,"close":15.96}
{"ticker":"ISIL","date":"2015-03-03","pret":0.01769,"close":15.64}
{"ticker":"ISIL","date":"2015-03-04","pret":-0.02216,"close":15.91}
{"ticker":"ISIL","date":"2015-03-05","pret":0.01965,"close":15.7}
{"ticker":"ISIL","date":"2015-03-06","pret":-0.02672,"close":15.59}
{"ticker":"ISIL","date":"2015-03-09","pret":0.00707,"close":15.35}
{"ticker":"ISIL","date":"2015-03-10","pret":-0.02726,"close":14.85}
{"ticker":"ISIL","date":"2015-03-11","pret":-0.01993,"close":14.83}
{"ticker":"ISIL","date":"2015-03-12","pret":-0.00404,"close":14.94}
{"ticker":"ISIL","date":"2015-03-13","pret":0.00202,"close":14.82}
{"ticker":"ISIL","date":"2015-03-16","pret":0.00403,"close":15.33}
{"ticker":"ISIL","date":"2015-03-17","pret":0.02644,"close":15.09}
{"ticker":"ISIL","date":"2015-03-18","pret":-0.01644,"close":14.87}
{"ticker":"ISIL","date":"2015-03-19","pret":-0.01942,"close":14.97}
{"ticker":"ISIL","date":"2015-03-20","pret":0.02008,"close":15.04}
{"ticker":"ISIL","date":"2015-03-23","pret":-0.00532,"close":14.84}
{"ticker":"ISIL","date":"2015-03-24","pret":-0.01274,"close":14.68}
{"ticker":"ISIL","date":"2015-03-25","pret":-0.00541,"close":14}
{"ticker":"ISIL","date":"2015-03-26","pret":-0.06662,"close":13.95}
{"ticker":"ISIL","date":"2015-03-27","pret":0.01154,"close":14.32}
{"ticker":"ISIL","date":"2015-03-30","pret":0.03036,"close":14.37}
{"ticker":"ISIL","date":"2015-03-31","pret":-0.00488,"close":14.32}
{"ticker":"ISIL","date":"2015-04-01","pret":0.0007,"close":14.35}
{"ticker":"ISIL","date":"2015-04-02","pret":0.00557,"close":14.28}
{"ticker":"ISIL","date":"2015-04-06","pret":-0.01328,"close":14.39}
{"ticker":"ISIL","date":"2015-04-07","pret":0.0112,"close":14.1}
{"ticker":"ISIL","date":"2015-04-08","pret":-0.01897,"close":14.18}
{"ticker":"ISIL","date":"2015-04-09","pret":0.00425,"close":14.3}
{"ticker":"ISIL","date":"2015-04-10","pret":0.01681,"close":14.44}
{"ticker":"ISIL","date":"2015-04-13","pret":-0.0007,"close":14.55}
{"ticker":"ISIL","date":"2015-04-14","pret":0.01449,"close":14.36}
{"ticker":"ISIL","date":"2015-04-15","pret":-0.01102,"close":14.65}
{"ticker":"ISIL","date":"2015-04-16","pret":0.00965,"close":14.84}
{"ticker":"ISIL","date":"2015-04-17","pret":0.00615,"close":14.41}
{"ticker":"ISIL","date":"2015-04-20","pret":0.01421,"close":14.94}
{"ticker":"ISIL","date":"2015-04-21","pret":0.00803,"close":14.78}
{"ticker":"ISIL","date":"2015-04-22","pret":-0.01072,"close":14.74}
{"ticker":"ISIL","date":"2015-04-23","pret":-0.0122,"close":14.7}
{"ticker":"ISIL","date":"2015-04-24","pret":0.00544,"close":14.16}
{"ticker":"ISIL","date":"2015-04-27","pret":-0.03944,"close":14.1}
{"ticker":"ISIL","date":"2015-04-28","pret":-0.00424,"close":14.05}
{"ticker":"ISIL","date":"2015-04-29","pret":-0.01716,"close":13.79}
{"ticker":"ISIL","date":"2015-04-30","pret":-0.02556,"close":13.35}
{"ticker":"ISIL","date":"2015-05-01","pret":-0.01041,"close":13.48}
{"ticker":"ISIL","date":"2015-05-04","pret":0.00819,"close":13.46}
{"ticker":"ISIL","date":"2015-05-05","pret":-0.00148,"close":13.12}
{"ticker":"ISIL","date":"2015-05-06","pret":-0.02328,"close":13.17}
{"ticker":"ISIL","date":"2015-05-07","pret":0.00228,"close":13.26}
{"ticker":"ISIL","date":"2015-05-08","pret":0.0158,"close":13.5}
{"ticker":"ISIL","date":"2015-05-11","pret":0.00818,"close":13.37}
{"ticker":"ISIL","date":"2015-05-12","pret":-0.01416,"close":13.26}
{"ticker":"ISIL","date":"2015-05-13","pret":-0.0015,"close":13.13}
{"ticker":"ISIL","date":"2015-05-14","pret":-0.00377,"close":13.4}
{"ticker":"ISIL","date":"2015-05-15","pret":0.00377,"close":13.15}
{"ticker":"ISIL","date":"2015-05-18","pret":-0.00679,"close":13.43}
{"ticker":"ISIL","date":"2015-05-19","pret":0.01949,"close":13.17}
{"ticker":"ISIL","date":"2015-05-20","pret":-0.02176,"close":13.04}
{"ticker":"ISIL","date":"2015-05-21","pret":-0.00762,"close":13.06}
{"ticker":"ISIL","date":"2015-05-22","pret":0,"close":13}
{"ticker":"ISIL","date":"2015-05-26","pret":-0.01231,"close":12.84}
{"ticker":"ISIL","date":"2015-05-27","pret":-0.0031,"close":13.49}
{"ticker":"ISIL","date":"2015-05-28","pret":0.04627,"close":13.52}
{"ticker":"ISIL","date":"2015-05-29","pret":0,"close":13.5}
{"ticker":"ISIL","date":"2015-06-01","pret":0.00518,"close":13.32}
{"ticker":"ISIL","date":"2015-06-02","pret":-0.02313,"close":13.17}
{"ticker":"ISIL","date":"2015-06-03","pret":-0.00076,"close":13.46}
{"ticker":"ISIL","date":"2015-06-04","pret":0.00752,"close":13.29}
{"ticker":"ISIL","date":"2015-06-05","pret":-0.00828,"close":13.41}
{"ticker":"ISIL","date":"2015-06-08","pret":0.01053,"close":13.03}
{"ticker":"ISIL","date":"2015-06-09","pret":-0.03037,"close":12.94}
{"ticker":"ISIL","date":"2015-06-10","pret":0.00231,"close":13.14}
{"ticker":"ISIL","date":"2015-06-11","pret":0.01147,"close":13.31}
{"ticker":"ISIL","date":"2015-06-12","pret":0.00833,"close":13.32}
{"ticker":"ISIL","date":"2015-06-15","pret":-0.00529,"close":13.44}
{"ticker":"ISIL","date":"2015-06-16","pret":0.02026,"close":13.43}
{"ticker":"ISIL","date":"2015-06-17","pret":0.00074,"close":13.37}
{"ticker":"ISIL","date":"2015-06-18","pret":-0.0067,"close":13.54}
{"ticker":"ISIL","date":"2015-06-19","pret":0.01631,"close":13.54}
{"ticker":"ISIL","date":"2015-06-22","pret":0.00294,"close":13.8}
{"ticker":"ISIL","date":"2015-06-23","pret":0.00366,"close":13.67}
{"ticker":"ISIL","date":"2015-06-24","pret":-0.00293,"close":13.41}
{"ticker":"ISIL","date":"2015-06-25","pret":-0.01328,"close":13.39}
{"ticker":"ISIL","date":"2015-06-26","pret":-0.0082,"close":13.1}
{"ticker":"ISIL","date":"2015-06-29","pret":-0.03117,"close":12.71}
{"ticker":"ISIL","date":"2015-06-30","pret":-0.01243,"close":12.51}
{"ticker":"ISIL","date":"2015-07-01","pret":-0.01101,"close":12.3}
{"ticker":"ISIL","date":"2015-07-02","pret":-0.02887,"close":12.22}
{"ticker":"ISIL","date":"2015-07-06","pret":-0.01641,"close":11.98}
{"ticker":"ISIL","date":"2015-07-07","pret":-0.01248,"close":12.01}
{"ticker":"ISIL","date":"2015-07-08","pret":-0.00757,"close":12.05}
{"ticker":"ISIL","date":"2015-07-09","pret":0.03075,"close":11.68}
{"ticker":"ISIL","date":"2015-07-10","pret":-0.03328,"close":11.85}
{"ticker":"ISIL","date":"2015-07-13","pret":0.00758,"close":11.88}
{"ticker":"ISIL","date":"2015-07-14","pret":-0.00421,"close":12.24}
{"ticker":"ISIL","date":"2015-07-15","pret":0.03643,"close":11.81}
{"ticker":"ISIL","date":"2015-07-16","pret":-0.02803,"close":11.53}
{"ticker":"ISIL","date":"2015-07-17","pret":-0.03229,"close":11.57}
{"ticker":"ISIL","date":"2015-07-20","pret":0.00688,"close":11.55}
{"ticker":"ISIL","date":"2015-07-21","pret":-0.00602,"close":11.65}
{"ticker":"ISIL","date":"2015-07-22","pret":-0.00954,"close":11.49}
{"ticker":"ISIL","date":"2015-07-23","pret":0.00694,"close":11.62}
{"ticker":"ISIL","date":"2015-07-24","pret":0.00776,"close":11.38}
{"ticker":"ISIL","date":"2015-07-27","pret":-0.02609,"close":11.4}
{"ticker":"ISIL","date":"2015-07-28","pret":0.0079,"close":11.4}
{"ticker":"ISIL","date":"2015-07-29","pret":-0.00088,"close":11.3}
{"ticker":"ISIL","date":"2015-07-30","pret":-0.02391,"close":11.3}
{"ticker":"ISIL","date":"2015-07-31","pret":0.0107,"close":11.13}
{"ticker":"ISIL","date":"2015-08-03","pret":-0.01519,"close":11.02}
{"ticker":"ISIL","date":"2015-08-04","pret":-0.00813,"close":10.93}
{"ticker":"ISIL","date":"2015-08-05","pret":-0.00546,"close":11.14}
{"ticker":"ISIL","date":"2015-08-06","pret":0.02077,"close":11.08}
{"ticker":"ISIL","date":"2015-08-07","pret":-0.01622,"close":11.04}
{"ticker":"ISIL","date":"2015-08-10","pret":0.01353,"close":11.39}
{"ticker":"ISIL","date":"2015-08-11","pret":0.00625,"close":11.11}
{"ticker":"ISIL","date":"2015-08-12","pret":-0.01706,"close":11.15}
{"ticker":"ISIL","date":"2015-08-13","pret":0.01171,"close":11}
{"ticker":"ISIL","date":"2015-08-14","pret":-0.03091,"close":10.95}
{"ticker":"ISIL","date":"2015-08-17","pret":0.01011,"close":11.09}
{"ticker":"ISIL","date":"2015-08-18","pret":0.01632,"close":10.8}
{"ticker":"ISIL","date":"2015-08-19","pret":-0.03477,"close":10.65}
{"ticker":"ISIL","date":"2015-08-20","pret":-0.01501,"close":10.34}
{"ticker":"ISIL","date":"2015-08-21","pret":-0.04149,"close":10.2}
{"ticker":"ISIL","date":"2015-08-24","pret":-0.04741,"close":10.06}
{"ticker":"ISIL","date":"2015-08-25","pret":0.07558,"close":9.96}
{"ticker":"ISIL","date":"2015-08-26","pret":-0.02916,"close":10.27}
{"ticker":"ISIL","date":"2015-08-27","pret":0.02243,"close":10.59}
{"ticker":"ISIL","date":"2015-08-28","pret":0.01436,"close":10.61}
{"ticker":"ISIL","date":"2015-08-31","pret":0.00663,"close":10.54}
{"ticker":"ISIL","date":"2015-09-01","pret":-0.02874,"close":10.27}
{"ticker":"ISIL","date":"2015-09-02","pret":0.01447,"close":10.41}
{"ticker":"ISIL","date":"2015-09-03","pret":0.00382,"close":10.56}
{"ticker":"ISIL","date":"2015-09-04","pret":-0.00766,"close":10.37}
{"ticker":"ISIL","date":"2015-09-08","pret":0.01527,"close":10.84}
{"ticker":"ISIL","date":"2015-09-09","pret":0.02247,"close":10.63}
{"ticker":"ISIL","date":"2015-09-10","pret":-0.01869,"close":10.55}
{"ticker":"ISIL","date":"2015-09-11","pret":-0.01809,"close":10.52}
{"ticker":"ISIL","date":"2015-09-14","pret":0.01241,"close":10.66}
{"ticker":"ISIL","date":"2015-09-15","pret":0.01507,"close":10.94}
{"ticker":"ISIL","date":"2015-09-16","pret":0.01944,"close":10.93}
{"ticker":"ISIL","date":"2015-09-17","pret":-0.00367,"close":11.19}
{"ticker":"ISIL","date":"2015-09-18","pret":0.01189,"close":11.61}
{"ticker":"ISIL","date":"2015-09-21","pret":0.06596,"close":11.44}
{"ticker":"ISIL","date":"2015-09-22","pret":-0.0364,"close":11.14}
{"ticker":"ISIL","date":"2015-09-23","pret":-0.01154,"close":11.3}
{"ticker":"ISIL","date":"2015-09-24","pret":0.00445,"close":11.36}
{"ticker":"ISIL","date":"2015-09-25","pret":0.02372,"close":11.32}
{"ticker":"ISIL","date":"2015-09-28","pret":-0.02372,"close":11.12}
{"ticker":"ISIL","date":"2015-09-29","pret":-0.00803,"close":11.28}
{"ticker":"ISIL","date":"2015-09-30","pret":0.02215,"close":11.7}
{"ticker":"ISIL","date":"2015-10-01","pret":0.01996,"close":11.62}
{"ticker":"ISIL","date":"2015-10-02","pret":-0.01646,"close":11.87}
{"ticker":"ISIL","date":"2015-10-05","pret":0.0419,"close":12.01}
{"ticker":"ISIL","date":"2015-10-06","pret":0.00751,"close":12.1}
{"ticker":"ISIL","date":"2015-10-07","pret":0.00993,"close":12.32}
{"ticker":"ISIL","date":"2015-10-08","pret":0.0139,"close":12.47}
{"ticker":"ISIL","date":"2015-10-09","pret":0.0105,"close":12.33}
{"ticker":"ISIL","date":"2015-10-12","pret":-0.00564,"close":12.15}
{"ticker":"ISIL","date":"2015-10-13","pret":-0.02702,"close":12.11}
{"ticker":"ISIL","date":"2015-10-14","pret":0.00826,"close":12.55}
{"ticker":"ISIL","date":"2015-10-15","pret":0.03954,"close":12.71}
{"ticker":"ISIL","date":"2015-10-16","pret":0.00631,"close":12.52}
{"ticker":"ISIL","date":"2015-10-19","pret":-0.01186,"close":12.53}
{"ticker":"ISIL","date":"2015-10-20","pret":-0.00399,"close":12.52}
{"ticker":"ISIL","date":"2015-10-21","pret":0.01033,"close":12.44}
{"ticker":"ISIL","date":"2015-10-22","pret":-0.00079,"close":12.89}
{"ticker":"ISIL","date":"2015-10-23","pret":0.02962,"close":13.12}
{"ticker":"ISIL","date":"2015-10-26","pret":0.0107,"close":12.91}
{"ticker":"ISIL","date":"2015-10-27","pret":-0.03165,"close":12.8}
{"ticker":"ISIL","date":"2015-10-28","pret":0.00391,"close":13.26}
{"ticker":"ISIL","date":"2015-10-29","pret":0.08603,"close":13.57}
{"ticker":"ISIL","date":"2015-10-30","pret":-0.02541,"close":13.55}
{"ticker":"ISIL","date":"2015-11-02","pret":0.0022,"close":13.77}
{"ticker":"ISIL","date":"2015-11-03","pret":0.00658,"close":13.76}
{"ticker":"ISIL","date":"2015-11-04","pret":0.00726,"close":13.91}
{"ticker":"ISIL","date":"2015-11-05","pret":0.0108,"close":13.96}
{"ticker":"ISIL","date":"2015-11-06","pret":0,"close":14.19}
{"ticker":"ISIL","date":"2015-11-09","pret":0.01492,"close":13.96}
{"ticker":"ISIL","date":"2015-11-10","pret":-0.0221,"close":13.79}
{"ticker":"ISIL","date":"2015-11-11","pret":-0.00361,"close":13.83}
{"ticker":"ISIL","date":"2015-11-12","pret":-0.00508,"close":13.57}
{"ticker":"ISIL","date":"2015-11-13","pret":-0.02728,"close":13.33}
{"ticker":"ISIL","date":"2015-11-16","pret":-0.006,"close":13.54}
{"ticker":"ISIL","date":"2015-11-17","pret":0.0201,"close":13.52}
{"ticker":"ISIL","date":"2015-11-18","pret":0.00147,"close":13.97}
{"ticker":"ISIL","date":"2015-11-19","pret":0.03258,"close":14}
{"ticker":"ISIL","date":"2015-11-20","pret":0.00284,"close":14.14}
{"ticker":"ISIL","date":"2015-11-23","pret":0.00567,"close":14.1}
{"ticker":"ISIL","date":"2015-11-24","pret":-0.00567,"close":13.99}
{"ticker":"ISIL","date":"2015-11-25","pret":-0.01071,"close":14.27}
{"ticker":"ISIL","date":"2015-11-26"}
{"ticker":"ISIL","date":"2015-11-27","pret":0.02341,"close":14.3}
{"ticker":"ISIL","date":"2015-11-30","pret":0.00768,"close":14.48}
{"ticker":"ISIL","date":"2015-12-01","pret":0.00763,"close":14.4}
{"ticker":"ISIL","date":"2015-12-02","pret":-0.00346,"close":14.18}
{"ticker":"ISIL","date":"2015-12-03","pret":-0.01185,"close":13.93}
{"ticker":"ISIL","date":"2015-12-04","pret":-0.02413,"close":14.22}
{"ticker":"ISIL","date":"2015-12-07","pret":0.01851,"close":14.14}
{"ticker":"ISIL","date":"2015-12-08","pret":-0.01349,"close":13.78}
{"ticker":"ISIL","date":"2015-12-09","pret":-0.01585,"close":13.52}
{"ticker":"ISIL","date":"2015-12-10","pret":-0.02128,"close":13.53}
{"ticker":"ISIL","date":"2015-12-11","pret":-0.01194,"close":13.2}
{"ticker":"ISIL","date":"2015-12-14","pret":-0.01132,"close":12.86}
{"ticker":"ISIL","date":"2015-12-15","pret":-0.01762,"close":13.08}
{"ticker":"ISIL","date":"2015-12-16","pret":0.0161,"close":13.16}
{"ticker":"ISIL","date":"2015-12-17"}
{"ticker":"ISIL","date":"2015-12-18","pret":-0.01224,"close":12.86}
{"ticker":"ISIL","date":"2015-12-21","pret":-0.00077,"close":12.99}
{"ticker":"ISIL","date":"2015-12-22","pret":0.00384,"close":13.01}
{"ticker":"ISIL","date":"2015-12-23","pret":0.00153,"close":13.11}
{"ticker":"ISIL","date":"2015-12-24","pret":0.00077,"close":13.28}
{"ticker":"ISIL","date":"2015-12-28","pret":0.01066,"close":13.31}
{"ticker":"ISIL","date":"2015-12-29","pret":0.01205,"close":13.39}
{"ticker":"ISIL","date":"2015-12-30","pret":-0.00375,"close":13.12}
{"ticker":"ISIL","date":"2015-12-31","pret":-0.01973,"close":12.76}
{"ticker":"ISIL","date":"2016-01-04","pret":-0.04386,"close":12.53}
{"ticker":"ISIL","date":"2016-01-05","pret":0.0032,"close":12.35}
{"ticker":"ISIS","date":"2015-01-02","pret":0.01094,"close":61.57}
{"ticker":"ISIS","date":"2015-01-05","pret":0.02293,"close":68.17}
{"ticker":"ISIS","date":"2015-01-06","pret":0.06154,"close":65.44}
{"ticker":"ISIS","date":"2015-01-07","pret":-0.00886,"close":68.59}
{"ticker":"ISIS","date":"2015-01-08","pret":0.05159,"close":71.93}
{"ticker":"ISIS","date":"2015-01-09","pret":0.01315,"close":72.26}
{"ticker":"ISIS","date":"2015-01-12","pret":0.01188,"close":73.34}
{"ticker":"ISIS","date":"2015-01-13","pret":0.01918,"close":71.63}
{"ticker":"ISIS","date":"2015-01-14","pret":-0.07759,"close":72.29}
{"ticker":"ISIS","date":"2015-01-15","pret":0.05785,"close":68.84}
{"ticker":"ISIS","date":"2015-01-16","pret":-0.0548,"close":69.37}
{"ticker":"ISIS","date":"2015-01-20","pret":0.0137,"close":72.33}
{"ticker":"ISIS","date":"2015-01-21","pret":0.01422,"close":69.72}
{"ticker":"ISIS","date":"2015-01-22","pret":-0.01193,"close":70.98}
{"ticker":"ISIS","date":"2015-01-23","pret":0.00726,"close":71.28}
{"ticker":"ISIS","date":"2015-01-26","pret":0.00904,"close":72.9}
{"ticker":"ISIS","date":"2015-01-27","pret":-0.00338,"close":72.4}
{"ticker":"ISIS","date":"2015-01-28","pret":0.02933,"close":68.58}
{"ticker":"ISIS","date":"2015-01-29","pret":-0.0549,"close":69.86}
{"ticker":"ISIS","date":"2015-01-30","pret":0.00563,"close":68.51}
{"ticker":"ISIS","date":"2015-02-02","pret":-0.00809,"close":68.67}
{"ticker":"ISIS","date":"2015-02-03","pret":-0.02259,"close":64.7}
{"ticker":"ISIS","date":"2015-02-04","pret":-0.1047,"close":59.72}
{"ticker":"ISIS","date":"2015-02-05","pret":0.01812,"close":61.4}
{"ticker":"ISIS","date":"2015-02-06","pret":-0.00861,"close":59.01}
{"ticker":"ISIS","date":"2015-02-09","pret":-0.04694,"close":58.83}
{"ticker":"ISIS","date":"2015-02-10","pret":0.01359,"close":61.29}
{"ticker":"ISIS","date":"2015-02-11","pret":0.02926,"close":61.04}
{"ticker":"ISIS","date":"2015-02-12","pret":0.01947,"close":64.3}
{"ticker":"ISIS","date":"2015-02-13","pret":0.04201,"close":63.86}
{"ticker":"ISIS","date":"2015-02-17","pret":-0.01804,"close":63.43}
{"ticker":"ISIS","date":"2015-02-18","pret":-0.00724,"close":65.22}
{"ticker":"ISIS","date":"2015-02-19","pret":0.02605,"close":65.35}
{"ticker":"ISIS","date":"2015-02-20","pret":0.00599,"close":67.01}
{"ticker":"ISIS","date":"2015-02-23","pret":0.02344,"close":66.14}
{"ticker":"ISIS","date":"2015-02-24","pret":-0.00645,"close":67.85}
{"ticker":"ISIS","date":"2015-02-25","pret":0.01922,"close":68.15}
{"ticker":"ISIS","date":"2015-02-26","pret":0.0031,"close":67.33}
{"ticker":"ISIS","date":"2015-02-27","pret":-0.00221,"close":68.56}
{"ticker":"ISIS","date":"2015-03-02","pret":-0.02237,"close":66.8}
{"ticker":"ISIS","date":"2015-03-03","pret":0.00586,"close":68.66}
{"ticker":"ISIS","date":"2015-03-04","pret":0.02239,"close":70.16}
{"ticker":"ISIS","date":"2015-03-05","pret":0.03217,"close":71.76}
{"ticker":"ISIS","date":"2015-03-06","pret":0.02218,"close":70.44}
{"ticker":"ISIS","date":"2015-03-09","pret":-0.02318,"close":69.96}
{"ticker":"ISIS","date":"2015-03-10","pret":-0.02431,"close":69.35}
{"ticker":"ISIS","date":"2015-03-11","pret":0.00595,"close":68.91}
{"ticker":"ISIS","date":"2015-03-12","pret":0.00014,"close":70.6}
{"ticker":"ISIS","date":"2015-03-13","pret":0.02133,"close":70.66}
{"ticker":"ISIS","date":"2015-03-16","pret":0.00579,"close":71.98}
{"ticker":"ISIS","date":"2015-03-17","pret":0.00897,"close":72.09}
{"ticker":"ISIS","date":"2015-03-18","pret":0.00014,"close":71.88}
{"ticker":"ISIS","date":"2015-03-19","pret":0.00737,"close":77.08}
{"ticker":"ISIS","date":"2015-03-20","pret":0.07369,"close":73.59}
{"ticker":"ISIS","date":"2015-03-23","pret":-0.08596,"close":69.23}
{"ticker":"ISIS","date":"2015-03-24","pret":-0.02845,"close":68.22}
{"ticker":"ISIS","date":"2015-03-25","pret":-0.01263,"close":62.39}
{"ticker":"ISIS","date":"2015-03-26","pret":-0.13481,"close":61.15}
{"ticker":"ISIS","date":"2015-03-27","pret":0.02917,"close":63.37}
{"ticker":"ISIS","date":"2015-03-30","pret":0.04819,"close":64.81}
{"ticker":"ISIS","date":"2015-03-31","pret":-0.0087,"close":63.67}
{"ticker":"ISIS","date":"2015-04-01","pret":-0.01288,"close":63.18}
{"ticker":"ISIS","date":"2015-04-02","pret":-0.00285,"close":61.63}
{"ticker":"ISIS","date":"2015-04-06","pret":-0.03305,"close":61.38}
{"ticker":"ISIS","date":"2015-04-07","pret":0.00849,"close":61.48}
{"ticker":"ISIS","date":"2015-04-08","pret":0.00405,"close":62}
{"ticker":"ISIS","date":"2015-04-09","pret":0.00613,"close":64.06}
{"ticker":"ISIS","date":"2015-04-10","pret":0.03401,"close":65.7}
{"ticker":"ISIS","date":"2015-04-13","pret":0.02139,"close":66.58}
{"ticker":"ISIS","date":"2015-04-14","pret":0.0115,"close":64.81}
{"ticker":"ISIS","date":"2015-04-15","pret":-0.02222,"close":65.34}
{"ticker":"ISIS","date":"2015-04-16","pret":0.00046,"close":66.31}
{"ticker":"ISIS","date":"2015-04-17","pret":0.00276,"close":65.33}
{"ticker":"ISIS","date":"2015-04-20","pret":0.00962,"close":65.16}
{"ticker":"ISIS","date":"2015-04-21","pret":0.00258,"close":66.29}
{"ticker":"ISIS","date":"2015-04-22","pret":0.00815,"close":66.26}
{"ticker":"ISIS","date":"2015-04-23","pret":-0.00196,"close":67.74}
{"ticker":"ISIS","date":"2015-04-24","pret":0.01613,"close":66.37}
{"ticker":"ISIS","date":"2015-04-27","pret":-0.01282,"close":62.02}
{"ticker":"ISIS","date":"2015-04-28","pret":-0.07057,"close":60.08}
{"ticker":"ISIS","date":"2015-04-29","pret":-0.03391,"close":59.31}
{"ticker":"ISIS","date":"2015-04-30","pret":-0.0146,"close":56.72}
{"ticker":"ISIS","date":"2015-05-01","pret":-0.02395,"close":58.24}
{"ticker":"ISIS","date":"2015-05-04","pret":0.03822,"close":59.66}
{"ticker":"ISIS","date":"2015-05-05","pret":0.03472,"close":58.34}
{"ticker":"ISIS","date":"2015-05-06","pret":-0.04141,"close":60.37}
{"ticker":"ISIS","date":"2015-05-07","pret":0.01101,"close":60.43}
{"ticker":"ISIS","date":"2015-05-08","pret":0.01056,"close":61.94}
{"ticker":"ISIS","date":"2015-05-11","pret":0.01983,"close":62.12}
{"ticker":"ISIS","date":"2015-05-12","pret":-0.00678,"close":61.9}
{"ticker":"ISIS","date":"2015-05-13","pret":0.00485,"close":60.84}
{"ticker":"ISIS","date":"2015-05-14","pret":-0.01692,"close":62.45}
{"ticker":"ISIS","date":"2015-05-15","pret":0.02527,"close":62.55}
{"ticker":"ISIS","date":"2015-05-18","pret":-0.00096,"close":64.33}
{"ticker":"ISIS","date":"2015-05-19","pret":0.02794,"close":64.21}
{"ticker":"ISIS","date":"2015-05-20","pret":-0.00265,"close":67.56}
{"ticker":"ISIS","date":"2015-05-21","pret":0.05082,"close":67.17}
{"ticker":"ISIS","date":"2015-05-22","pret":-0.00834,"close":67.76}
{"ticker":"ISIS","date":"2015-05-26","pret":0.00819,"close":66.99}
{"ticker":"ISIS","date":"2015-05-27","pret":-0.00089,"close":67.72}
{"ticker":"ISIS","date":"2015-05-28","pret":-0.00283,"close":66.71}
{"ticker":"ISIS","date":"2015-05-29","pret":-0.00702,"close":67.32}
{"ticker":"ISIS","date":"2015-06-01","pret":0.00464,"close":66.94}
{"ticker":"ISIS","date":"2015-06-02","pret":-0.00524,"close":66.3}
{"ticker":"ISIS","date":"2015-06-03","pret":0.00255,"close":66.45}
{"ticker":"ISIS","date":"2015-06-04","pret":-0.01691,"close":64.33}
{"ticker":"ISIS","date":"2015-06-05","pret":-0.00351,"close":66.15}
{"ticker":"ISIS","date":"2015-06-08","pret":0.01018,"close":66.94}
{"ticker":"ISIS","date":"2015-06-09","pret":0.01307,"close":65.79}
{"ticker":"ISIS","date":"2015-06-10","pret":-0.01914,"close":66.6}
{"ticker":"ISIS","date":"2015-06-11","pret":0.07021,"close":68}
{"ticker":"ISIS","date":"2015-06-12","pret":-0.04497,"close":64.96}
{"ticker":"ISIS","date":"2015-06-15","pret":-0.05098,"close":62.45}
{"ticker":"ISIS","date":"2015-06-16","pret":-0.03027,"close":62.18}
{"ticker":"ISIS","date":"2015-06-17","pret":0.00161,"close":61.46}
{"ticker":"ISIS","date":"2015-06-18","pret":-0.00904,"close":63.09}
{"ticker":"ISIS","date":"2015-06-19","pret":0.02292,"close":62.55}
{"ticker":"ISIS","date":"2015-06-22","pret":-0.00048,"close":64.64}
{"ticker":"ISIS","date":"2015-06-23","pret":0.02998,"close":63.96}
{"ticker":"ISIS","date":"2015-06-24","pret":-0.02366,"close":62.04}
{"ticker":"ISIS","date":"2015-06-25","pret":-0.02117,"close":61.99}
{"ticker":"ISIS","date":"2015-06-26","pret":-0.00306,"close":58.89}
{"ticker":"ISIS","date":"2015-06-29","pret":-0.0747,"close":56.05}
{"ticker":"ISIS","date":"2015-06-30","pret":-0.00192,"close":57.55}
{"ticker":"ISIS","date":"2015-07-01","pret":0.01933,"close":57.16}
{"ticker":"ISIS","date":"2015-07-02","pret":-0.02439,"close":56.13}
{"ticker":"ISIS","date":"2015-07-06","pret":-0.03022,"close":55.43}
{"ticker":"ISIS","date":"2015-07-07","pret":0.00306,"close":55.36}
{"ticker":"ISIS","date":"2015-07-08","pret":-0.01816,"close":53.15}
{"ticker":"ISIS","date":"2015-07-09","pret":-0.00699,"close":53.08}
{"ticker":"ISIS","date":"2015-07-10","pret":-0.00908,"close":53.5}
{"ticker":"ISIS","date":"2015-07-13","pret":0.00149,"close":53.69}
{"ticker":"ISIS","date":"2015-07-14","pret":-0.0041,"close":56.2}
{"ticker":"ISIS","date":"2015-07-15","pret":0.06418,"close":55.32}
{"ticker":"ISIS","date":"2015-07-16","pret":-0.0241,"close":57.08}
{"ticker":"ISIS","date":"2015-07-17","pret":0.01972,"close":57.23}
{"ticker":"ISIS","date":"2015-07-20","pret":0.01119,"close":55.68}
{"ticker":"ISIS","date":"2015-07-21","pret":-0.03522,"close":56.18}
{"ticker":"ISIS","date":"2015-07-22","pret":-0.00018,"close":55.38}
{"ticker":"ISIS","date":"2015-07-23","pret":0.00414,"close":55.08}
{"ticker":"ISIS","date":"2015-07-24","pret":-0.02268,"close":53.15}
{"ticker":"ISIS","date":"2015-07-27","pret":-0.03474,"close":53.68}
{"ticker":"ISIS","date":"2015-07-28","pret":0.02032,"close":54.4}
{"ticker":"ISIS","date":"2015-07-29","pret":0.01772,"close":53.05}
{"ticker":"ISIS","date":"2015-07-30","pret":-0.03614,"close":53.17}
{"ticker":"ISIS","date":"2015-07-31","pret":0.01525,"close":54.93}
{"ticker":"ISIS","date":"2015-08-03","pret":0.02709,"close":53.96}
{"ticker":"ISIS","date":"2015-08-04","pret":-0.01502,"close":55.3}
{"ticker":"ISIS","date":"2015-08-05","pret":0.02173,"close":54.52}
{"ticker":"ISIS","date":"2015-08-06","pret":-0.02025,"close":50.74}
{"ticker":"ISIS","date":"2015-08-07","pret":-0.07241,"close":49.74}
{"ticker":"ISIS","date":"2015-08-10","pret":-0.00397,"close":50.51}
{"ticker":"ISIS","date":"2015-08-11","pret":-0.01908,"close":50.51}
{"ticker":"ISIS","date":"2015-08-12","pret":0.01109,"close":52.05}
{"ticker":"ISIS","date":"2015-08-13","pret":0.04182,"close":50.94}
{"ticker":"ISIS","date":"2015-08-14","pret":-0.02414,"close":50}
{"ticker":"ISIS","date":"2015-08-17","pret":-0.0211,"close":51.56}
{"ticker":"ISIS","date":"2015-08-18","pret":0.03713,"close":51.33}
{"ticker":"ISIS","date":"2015-08-19","pret":-0.01327,"close":50.67}
{"ticker":"ISIS","date":"2015-08-20","pret":-0.01644,"close":46.58}
{"ticker":"ISIS","date":"2015-08-21","pret":-0.09461,"close":46.66}
{"ticker":"ISIS","date":"2015-08-24","pret":-0.08257,"close":44.15}
{"ticker":"ISIS","date":"2015-08-25","pret":0.10579,"close":46.45}
{"ticker":"ISIS","date":"2015-08-26","pret":0.02437,"close":49.02}
{"ticker":"ISIS","date":"2015-08-27","pret":0.04041,"close":51.56}
{"ticker":"ISIS","date":"2015-08-28","pret":0.02971,"close":51.54}
{"ticker":"ISIS","date":"2015-08-31","pret":0.00253,"close":50.18}
{"ticker":"ISIS","date":"2015-09-01","pret":-0.04703,"close":48.75}
{"ticker":"ISIS","date":"2015-09-02","pret":0.00082,"close":51.75}
{"ticker":"ISIS","date":"2015-09-03","pret":0.05686,"close":51.57}
{"ticker":"ISIS","date":"2015-09-04","pret":-0.02043,"close":52.1}
{"ticker":"ISIS","date":"2015-09-08","pret":0.05153,"close":54.24}
{"ticker":"ISIS","date":"2015-09-09","pret":0.02435,"close":52.74}
{"ticker":"ISIS","date":"2015-09-10","pret":-0.03864,"close":53.01}
{"ticker":"ISIS","date":"2015-09-11","pret":-0.00342,"close":54.08}
{"ticker":"ISIS","date":"2015-09-14","pret":0.03235,"close":54.39}
{"ticker":"ISIS","date":"2015-09-15","pret":0.00952,"close":55.18}
{"ticker":"ISIS","date":"2015-09-16","pret":0.00328,"close":54.54}
{"ticker":"ISIS","date":"2015-09-17","pret":-0.01427,"close":55.17}
{"ticker":"ISIS","date":"2015-09-18","pret":0,"close":54.56}
{"ticker":"ISIS","date":"2015-09-21","pret":0.01191,"close":50.2}
{"ticker":"ISIS","date":"2015-09-22","pret":-0.10917,"close":48.23}
{"ticker":"ISIS","date":"2015-09-23","pret":-0.02072,"close":47.42}
{"ticker":"ISIS","date":"2015-09-24","pret":-0.02583,"close":45.89}
{"ticker":"ISIS","date":"2015-09-25","pret":-0.01285,"close":43.98}
{"ticker":"ISIS","date":"2015-09-28","pret":-0.06638,"close":40.32}
{"ticker":"ISIS","date":"2015-09-29","pret":-0.0711,"close":38.04}
{"ticker":"ISIS","date":"2015-09-30","pret":-0.02555,"close":40.42}
{"ticker":"ISIS","date":"2015-10-01","pret":0.02555,"close":40.9}
{"ticker":"ISIS","date":"2015-10-02","pret":-0.01671,"close":43.32}
{"ticker":"ISIS","date":"2015-10-05","pret":0.09721,"close":41.48}
{"ticker":"ISIS","date":"2015-10-06","pret":-0.0631,"close":40.17}
{"ticker":"ISIS","date":"2015-10-07","pret":-0.01444,"close":42.44}
{"ticker":"ISIS","date":"2015-10-08","pret":0.03774,"close":42.38}
{"ticker":"ISIS","date":"2015-10-09","pret":0.00521,"close":43.24}
{"ticker":"ISIS","date":"2015-10-12","pret":0.03116,"close":42.2}
{"ticker":"ISIS","date":"2015-10-13","pret":-0.04184,"close":40.8}
{"ticker":"ISIS","date":"2015-10-14","pret":-0.01782,"close":40.79}
{"ticker":"ISIS","date":"2015-10-15","pret":-0.0105,"close":43.94}
{"ticker":"ISIS","date":"2015-10-16","pret":0.06994,"close":44.62}
{"ticker":"ISIS","date":"2015-10-19","pret":0.02197,"close":44.11}
{"ticker":"ISIS","date":"2015-10-20","pret":-0.00449,"close":41.33}
{"ticker":"ISIS","date":"2015-10-21","pret":-0.05219,"close":42.97}
{"ticker":"ISIS","date":"2015-10-22","pret":0.01202,"close":42.98}
{"ticker":"ISIS","date":"2015-10-23","pret":0.02613,"close":45.52}
{"ticker":"ISIS","date":"2015-10-26","pret":0.033,"close":46.61}
{"ticker":"ISIS","date":"2015-10-27","pret":0.0268,"close":51.9}
{"ticker":"ISIS","date":"2015-10-28","pret":0.10558,"close":51.04}
{"ticker":"ISIS","date":"2015-10-29","pret":-0.00816,"close":49.21}
{"ticker":"ISIS","date":"2015-10-30","pret":-0.0408,"close":48.15}
{"ticker":"ISIS","date":"2015-11-02","pret":-0.01041,"close":51.95}
{"ticker":"ISIS","date":"2015-11-03","pret":0.0665,"close":51.27}
{"ticker":"ISIS","date":"2015-11-04","pret":-0.01023,"close":53.01}
{"ticker":"ISIS","date":"2015-11-05","pret":0.06279,"close":53.95}
{"ticker":"ISIS","date":"2015-11-06","pret":-0.0158,"close":55.87}
{"ticker":"ISIS","date":"2015-11-09","pret":-0.00093,"close":62.77}
{"ticker":"ISIS","date":"2015-11-10","pret":0.13499,"close":64.12}
{"ticker":"ISIS","date":"2015-11-11","pret":0.04108,"close":62.35}
{"ticker":"ISIS","date":"2015-11-12","pret":-0.03736,"close":62.04}
{"ticker":"ISIS","date":"2015-11-13","pret":-0.00388,"close":62.65}
{"ticker":"ISIS","date":"2015-11-16","pret":0.01399,"close":60.27}
{"ticker":"ISIS","date":"2015-11-17","pret":-0.03361,"close":61.32}
{"ticker":"ISIS","date":"2015-11-18","pret":0.0056,"close":60.84}
{"ticker":"ISIS","date":"2015-11-19","pret":-0.00099,"close":61.77}
{"ticker":"ISIS","date":"2015-11-20","pret":0.01679,"close":61.24}
{"ticker":"ISIS","date":"2015-11-23","pret":-0.00795,"close":62.06}
{"ticker":"ISIS","date":"2015-11-24","pret":0.0052,"close":61.73}
{"ticker":"ISIS","date":"2015-11-25","pret":0.00243,"close":62.43}
{"ticker":"ISIS","date":"2015-11-26"}
{"ticker":"ISIS","date":"2015-11-27","pret":0.00725,"close":62.46}
{"ticker":"ISIS","date":"2015-11-30","pret":0.00048,"close":61.04}
{"ticker":"ISIS","date":"2015-12-01","pret":-0.00967,"close":61.88}
{"ticker":"ISIS","date":"2015-12-02","pret":0.01208,"close":60.7}
{"ticker":"ISIS","date":"2015-12-03","pret":-0.01451,"close":58}
{"ticker":"ISIS","date":"2015-12-04","pret":-0.04501,"close":59.61}
{"ticker":"ISIS","date":"2015-12-07","pret":0.01283,"close":56.85}
{"ticker":"ISIS","date":"2015-12-08","pret":-0.05835,"close":59.1}
{"ticker":"ISIS","date":"2015-12-09","pret":0.037,"close":57.2}
{"ticker":"ISIS","date":"2015-12-10","pret":-0.01397,"close":57.67}
{"ticker":"ISIS","date":"2015-12-11","pret":-0.00925,"close":53.95}
{"ticker":"ISIS","date":"2015-12-14","pret":-0.05404,"close":53.05}
{"ticker":"ISIS","date":"2015-12-15","pret":-0.00167,"close":56.42}
{"ticker":"ISIS","date":"2015-12-16","pret":0.04867,"close":59.36}
{"ticker":"ISIS","date":"2015-12-17"}
{"ticker":"ISIS","date":"2015-12-18","pret":0.0201,"close":57.84}
{"ticker":"ISIS","date":"2015-12-21","pret":0.00844,"close":57.56}
{"ticker":"ISIS","date":"2015-12-22","pret":-0.00879,"close":57.85}
{"ticker":"ISIS","date":"2015-12-23","pret":0.00621,"close":58.62}
{"ticker":"ISIS","date":"2015-12-24","pret":0.00652,"close":59.64}
{"ticker":"ISIS","date":"2015-12-28","pret":0.02098,"close":60.54}
{"ticker":"ISIS","date":"2015-12-29","pret":0.01709,"close":60.89}
{"ticker":"ISIS","date":"2015-12-30","pret":-0.00165,"close":61.32}
{"ticker":"ISIS","date":"2015-12-31","pret":0.00231,"close":61.93}
{"ticker":"ISIS","date":"2016-01-04","pret":0.00394,"close":61.68}
{"ticker":"ISIS","date":"2016-01-05","pret":0.00686,"close":60.94}
{"ticker":"ISLE","date":"2015-01-02","pret":-0.0059,"close":8.46}
{"ticker":"ISLE","date":"2015-01-05","pret":-0.00951,"close":8.76}
{"ticker":"ISLE","date":"2015-01-06","pret":0.05123,"close":8.91}
{"ticker":"ISLE","date":"2015-01-07","pret":0.00904,"close":9.01}
{"ticker":"ISLE","date":"2015-01-08","pret":0.02225,"close":9.45}
{"ticker":"ISLE","date":"2015-01-09","pret":0.04095,"close":9.69}
{"ticker":"ISLE","date":"2015-01-12","pret":0.03629,"close":10.1}
{"ticker":"ISLE","date":"2015-01-13","pret":0.04188,"close":9.99}
{"ticker":"ISLE","date":"2015-01-14","pret":-0.03377,"close":10.3}
{"ticker":"ISLE","date":"2015-01-15","pret":0.04542,"close":10.35}
{"ticker":"ISLE","date":"2015-01-16","pret":-0.00193,"close":10.31}
{"ticker":"ISLE","date":"2015-01-20","pret":0.00097,"close":10.12}
{"ticker":"ISLE","date":"2015-01-21","pret":-0.0205,"close":10}
{"ticker":"ISLE","date":"2015-01-22","pret":0.00295,"close":10.64}
{"ticker":"ISLE","date":"2015-01-23","pret":0.04799,"close":10.53}
{"ticker":"ISLE","date":"2015-01-26","pret":-0.01131,"close":10.64}
{"ticker":"ISLE","date":"2015-01-27","pret":0.00943,"close":10.81}
{"ticker":"ISLE","date":"2015-01-28","pret":0.02137,"close":10.52}
{"ticker":"ISLE","date":"2015-01-29","pret":-0.02796,"close":10.63}
{"ticker":"ISLE","date":"2015-01-30","pret":-0.00664,"close":10.24}
{"ticker":"ISLE","date":"2015-02-02","pret":-0.02603,"close":10.5}
{"ticker":"ISLE","date":"2015-02-03","pret":0.02507,"close":10.7}
{"ticker":"ISLE","date":"2015-02-04","pret":0.00948,"close":10.65}
{"ticker":"ISLE","date":"2015-02-05","pret":0.00471,"close":10.72}
{"ticker":"ISLE","date":"2015-02-06","pret":0.00655,"close":10.36}
{"ticker":"ISLE","date":"2015-02-09","pret":-0.04483,"close":10.33}
{"ticker":"ISLE","date":"2015-02-10","pret":0.01741,"close":10.26}
{"ticker":"ISLE","date":"2015-02-11","pret":-0.01546,"close":10.11}
{"ticker":"ISLE","date":"2015-02-12","pret":-0.0088,"close":10.33}
{"ticker":"ISLE","date":"2015-02-13","pret":0.01753,"close":10.09}
{"ticker":"ISLE","date":"2015-02-17","pret":-0.03237,"close":10.11}
{"ticker":"ISLE","date":"2015-02-18","pret":0.00497,"close":10.41}
{"ticker":"ISLE","date":"2015-02-19","pret":0.03317,"close":10.48}
{"ticker":"ISLE","date":"2015-02-20","pret":0.0086,"close":10.44}
{"ticker":"ISLE","date":"2015-02-23","pret":-0.01245,"close":10.11}
{"ticker":"ISLE","date":"2015-02-24","pret":-0.03231,"close":10.04}
{"ticker":"ISLE","date":"2015-02-25","pret":0.00595,"close":11.88}
{"ticker":"ISLE","date":"2015-02-26","pret":0.18545,"close":11.97}
{"ticker":"ISLE","date":"2015-02-27","pret":-0.01407,"close":12.47}
{"ticker":"ISLE","date":"2015-03-02","pret":0.05591,"close":13.37}
{"ticker":"ISLE","date":"2015-03-03","pret":0.0462,"close":12.68}
{"ticker":"ISLE","date":"2015-03-04","pret":-0.0557,"close":12.68}
{"ticker":"ISLE","date":"2015-03-05","pret":0.01343,"close":12.69}
{"ticker":"ISLE","date":"2015-03-06","pret":0.0086,"close":12.87}
{"ticker":"ISLE","date":"2015-03-09","pret":0.00852,"close":13.1}
{"ticker":"ISLE","date":"2015-03-10","pret":0.00154,"close":12.92}
{"ticker":"ISLE","date":"2015-03-11","pret":-0.00231,"close":13.23}
{"ticker":"ISLE","date":"2015-03-12","pret":0.03416,"close":13.76}
{"ticker":"ISLE","date":"2015-03-13","pret":0.03158,"close":14.23}
{"ticker":"ISLE","date":"2015-03-16","pret":0.03691,"close":13.65}
{"ticker":"ISLE","date":"2015-03-17","pret":-0.05294,"close":13.54}
{"ticker":"ISLE","date":"2015-03-18","pret":-0.01331,"close":13.56}
{"ticker":"ISLE","date":"2015-03-19","pret":0.00963,"close":13.47}
{"ticker":"ISLE","date":"2015-03-20","pret":0.00441,"close":14.4}
{"ticker":"ISLE","date":"2015-03-23","pret":0.05916,"close":14.63}
{"ticker":"ISLE","date":"2015-03-24","pret":0.01647,"close":14.83}
{"ticker":"ISLE","date":"2015-03-25","pret":0.00948,"close":14.02}
{"ticker":"ISLE","date":"2015-03-26","pret":-0.06261,"close":14.08}
{"ticker":"ISLE","date":"2015-03-27","pret":0.01496,"close":13.72}
{"ticker":"ISLE","date":"2015-03-30","pret":-0.03015,"close":13.57}
{"ticker":"ISLE","date":"2015-03-31","pret":-0.01468,"close":14.05}
{"ticker":"ISLE","date":"2015-04-01","pret":0.03346,"close":13.94}
{"ticker":"ISLE","date":"2015-04-02","pret":-0.00072,"close":14.33}
{"ticker":"ISLE","date":"2015-04-06","pret":0.01703,"close":14.21}
{"ticker":"ISLE","date":"2015-04-07","pret":0.00281,"close":13.67}
{"ticker":"ISLE","date":"2015-04-08","pret":-0.03572,"close":14.4}
{"ticker":"ISLE","date":"2015-04-09","pret":0.04132,"close":14.36}
{"ticker":"ISLE","date":"2015-04-10","pret":0.00903,"close":14.6}
{"ticker":"ISLE","date":"2015-04-13","pret":0.00964,"close":14.66}
{"ticker":"ISLE","date":"2015-04-14","pret":-0.00274,"close":14.73}
{"ticker":"ISLE","date":"2015-04-15","pret":0.01432,"close":14.46}
{"ticker":"ISLE","date":"2015-04-16","pret":-0.0226,"close":14.55}
{"ticker":"ISLE","date":"2015-04-17","pret":-0.00139,"close":14.31}
{"ticker":"ISLE","date":"2015-04-20","pret":0.00415,"close":14.82}
{"ticker":"ISLE","date":"2015-04-21","pret":0.02926,"close":14.95}
{"ticker":"ISLE","date":"2015-04-22","pret":0.00134,"close":14.97}
{"ticker":"ISLE","date":"2015-04-23","pret":-0.00403,"close":14.86}
{"ticker":"ISLE","date":"2015-04-24","pret":-0.00202,"close":14.85}
{"ticker":"ISLE","date":"2015-04-27","pret":0.01206,"close":14.86}
{"ticker":"ISLE","date":"2015-04-28","pret":-0.00601,"close":15.17}
{"ticker":"ISLE","date":"2015-04-29","pret":0.00668,"close":14.94}
{"ticker":"ISLE","date":"2015-04-30","pret":-0.01138,"close":14.22}
{"ticker":"ISLE","date":"2015-05-01","pret":-0.03632,"close":14.61}
{"ticker":"ISLE","date":"2015-05-04","pret":0.02208,"close":14.49}
{"ticker":"ISLE","date":"2015-05-05","pret":-0.0096,"close":14.56}
{"ticker":"ISLE","date":"2015-05-06","pret":0.01028,"close":14.72}
{"ticker":"ISLE","date":"2015-05-07","pret":0.01018,"close":14.89}
{"ticker":"ISLE","date":"2015-05-08","pret":0.01939,"close":14.77}
{"ticker":"ISLE","date":"2015-05-11","pret":-0.02345,"close":14.27}
{"ticker":"ISLE","date":"2015-05-12","pret":-0.04294,"close":14.24}
{"ticker":"ISLE","date":"2015-05-13","pret":0.00424,"close":14.01}
{"ticker":"ISLE","date":"2015-05-14","pret":-0.01134,"close":14.16}
{"ticker":"ISLE","date":"2015-05-15","pret":0.01064,"close":14.3}
{"ticker":"ISLE","date":"2015-05-18","pret":0.00773,"close":14.39}
{"ticker":"ISLE","date":"2015-05-19","pret":0.0021,"close":14.32}
{"ticker":"ISLE","date":"2015-05-20","pret":-0.0007,"close":14.27}
{"ticker":"ISLE","date":"2015-05-21","pret":0,"close":14.42}
{"ticker":"ISLE","date":"2015-05-22","pret":0.00558,"close":14.52}
{"ticker":"ISLE","date":"2015-05-26","pret":0.00554,"close":14.22}
{"ticker":"ISLE","date":"2015-05-27","pret":-0.01182,"close":14.43}
{"ticker":"ISLE","date":"2015-05-28","pret":0.00905,"close":14.35}
{"ticker":"ISLE","date":"2015-05-29","pret":-0.00765,"close":14.21}
{"ticker":"ISLE","date":"2015-06-01","pret":-0.0028,"close":14.83}
{"ticker":"ISLE","date":"2015-06-02","pret":0.03577,"close":14.76}
{"ticker":"ISLE","date":"2015-06-03","pret":0.00606,"close":15.24}
{"ticker":"ISLE","date":"2015-06-04","pret":0.03173,"close":15.26}
{"ticker":"ISLE","date":"2015-06-05","pret":-0.01442,"close":15.49}
{"ticker":"ISLE","date":"2015-06-08","pret":0.02219,"close":15.6}
{"ticker":"ISLE","date":"2015-06-09","pret":0.08059,"close":18}
{"ticker":"ISLE","date":"2015-06-10","pret":0.08885,"close":19.39}
{"ticker":"ISLE","date":"2015-06-11","pret":0.05822,"close":20.65}
{"ticker":"ISLE","date":"2015-06-12","pret":0.07667,"close":19.72}
{"ticker":"ISLE","date":"2015-06-15","pret":-0.04829,"close":20.45}
{"ticker":"ISLE","date":"2015-06-16","pret":0.02663,"close":20.01}
{"ticker":"ISLE","date":"2015-06-17","pret":-0.02513,"close":20.23}
{"ticker":"ISLE","date":"2015-06-18","pret":-0.04543,"close":18.78}
{"ticker":"ISLE","date":"2015-06-19","pret":-0.02004,"close":17.13}
{"ticker":"ISLE","date":"2015-06-22","pret":-0.06949,"close":17.65}
{"ticker":"ISLE","date":"2015-06-23","pret":0.01923,"close":17.41}
{"ticker":"ISLE","date":"2015-06-24","pret":-0.02496,"close":17.66}
{"ticker":"ISLE","date":"2015-06-25","pret":0.02215,"close":18.24}
{"ticker":"ISLE","date":"2015-06-26","pret":0.03803,"close":18.59}
{"ticker":"ISLE","date":"2015-06-29","pret":0.00324,"close":18.31}
{"ticker":"ISLE","date":"2015-06-30","pret":-0.00758,"close":18.15}
{"ticker":"ISLE","date":"2015-07-01","pret":0,"close":18.42}
{"ticker":"ISLE","date":"2015-07-02","pret":0.00434,"close":18.47}
{"ticker":"ISLE","date":"2015-07-06","pret":-0.00108,"close":18.36}
{"ticker":"ISLE","date":"2015-07-07","pret":-0.00543,"close":18.46}
{"ticker":"ISLE","date":"2015-07-08","pret":-0.00327,"close":18.07}
{"ticker":"ISLE","date":"2015-07-09","pret":-0.01264,"close":18.35}
{"ticker":"ISLE","date":"2015-07-10","pret":0.01482,"close":18.6}
{"ticker":"ISLE","date":"2015-07-13","pret":0.01568,"close":18.79}
{"ticker":"ISLE","date":"2015-07-14","pret":0.01438,"close":19.51}
{"ticker":"ISLE","date":"2015-07-15","pret":0.03124,"close":18.94}
{"ticker":"ISLE","date":"2015-07-16","pret":-0.00823,"close":19.39}
{"ticker":"ISLE","date":"2015-07-17","pret":-0.00103,"close":18.93}
{"ticker":"ISLE","date":"2015-07-20","pret":-0.00519,"close":19.07}
{"ticker":"ISLE","date":"2015-07-21","pret":-0.01046,"close":19.17}
{"ticker":"ISLE","date":"2015-07-22","pret":0.00158,"close":19.26}
{"ticker":"ISLE","date":"2015-07-23","pret":0.0151,"close":19.07}
{"ticker":"ISLE","date":"2015-07-24","pret":-0.01144,"close":18.33}
{"ticker":"ISLE","date":"2015-07-27","pret":-0.05424,"close":17.95}
{"ticker":"ISLE","date":"2015-07-28","pret":-0.00664,"close":18.14}
{"ticker":"ISLE","date":"2015-07-29","pret":0.00885,"close":17.93}
{"ticker":"ISLE","date":"2015-07-30","pret":-0.01275,"close":18.21}
{"ticker":"ISLE","date":"2015-07-31","pret":0.01714,"close":18.24}
{"ticker":"ISLE","date":"2015-08-03","pret":-0.00384,"close":17.6}
{"ticker":"ISLE","date":"2015-08-04","pret":-0.02226,"close":18.13}
{"ticker":"ISLE","date":"2015-08-05","pret":0.0283,"close":18.65}
{"ticker":"ISLE","date":"2015-08-06","pret":0.0195,"close":18.19}
{"ticker":"ISLE","date":"2015-08-07","pret":-0.02885,"close":18.67}
{"ticker":"ISLE","date":"2015-08-10","pret":0.03846,"close":19}
{"ticker":"ISLE","date":"2015-08-11","pret":0.00424,"close":18.76}
{"ticker":"ISLE","date":"2015-08-12","pret":-0.00744,"close":18.71}
{"ticker":"ISLE","date":"2015-08-13","pret":0.00372,"close":19.2}
{"ticker":"ISLE","date":"2015-08-14","pret":0.00159,"close":18.79}
{"ticker":"ISLE","date":"2015-08-17","pret":-0.00266,"close":19.26}
{"ticker":"ISLE","date":"2015-08-18","pret":0.02104,"close":19.19}
{"ticker":"ISLE","date":"2015-08-19","pret":-0.00627,"close":18.59}
{"ticker":"ISLE","date":"2015-08-20","pret":-0.04008,"close":17.12}
{"ticker":"ISLE","date":"2015-08-21","pret":-0.09128,"close":16.59}
{"ticker":"ISLE","date":"2015-08-24","pret":-0.10377,"close":16.2}
{"ticker":"ISLE","date":"2015-08-25","pret":0.11624,"close":16.39}
{"ticker":"ISLE","date":"2015-08-26","pret":-0.02086,"close":16.36}
{"ticker":"ISLE","date":"2015-08-27","pret":-0.01579,"close":16.87}
{"ticker":"ISLE","date":"2015-08-28","pret":0.03488,"close":17.63}
{"ticker":"ISLE","date":"2015-08-31","pret":0.05182,"close":18.46}
{"ticker":"ISLE","date":"2015-09-01","pret":0.01835,"close":17.69}
{"ticker":"ISLE","date":"2015-09-02","pret":0.0218,"close":19.6}
{"ticker":"ISLE","date":"2015-09-03","pret":0.06723,"close":18.91}
{"ticker":"ISLE","date":"2015-09-04","pret":-0.06561,"close":19.32}
{"ticker":"ISLE","date":"2015-09-08","pret":0.07014,"close":19.8}
{"ticker":"ISLE","date":"2015-09-09","pret":0.00999,"close":19.6}
{"ticker":"ISLE","date":"2015-09-10","pret":-0.03436,"close":19.49}
{"ticker":"ISLE","date":"2015-09-11","pret":-0.00774,"close":19.31}
{"ticker":"ISLE","date":"2015-09-14","pret":0.00052,"close":19.93}
{"ticker":"ISLE","date":"2015-09-15","pret":0.03361,"close":19.79}
{"ticker":"ISLE","date":"2015-09-16","pret":-0.00704,"close":19.97}
{"ticker":"ISLE","date":"2015-09-17","pret":0.00854,"close":19.87}
{"ticker":"ISLE","date":"2015-09-18","pret":-0.0202,"close":18.98}
{"ticker":"ISLE","date":"2015-09-21","pret":-0.02114,"close":19.46}
{"ticker":"ISLE","date":"2015-09-22","pret":-0.00732,"close":18.73}
{"ticker":"ISLE","date":"2015-09-23","pret":-0.01854,"close":18.4}
{"ticker":"ISLE","date":"2015-09-24","pret":-0.01944,"close":18.77}
{"ticker":"ISLE","date":"2015-09-25","pret":0.0427,"close":18.51}
{"ticker":"ISLE","date":"2015-09-28","pret":-0.03347,"close":17.24}
{"ticker":"ISLE","date":"2015-09-29","pret":-0.07282,"close":16.92}
{"ticker":"ISLE","date":"2015-09-30","pret":-0.007,"close":17.44}
{"ticker":"ISLE","date":"2015-10-01","pret":0.01395,"close":17.53}
{"ticker":"ISLE","date":"2015-10-02","pret":0.00862,"close":18.2}
{"ticker":"ISLE","date":"2015-10-05","pret":0.03042,"close":18.92}
{"ticker":"ISLE","date":"2015-10-06","pret":0.05085,"close":18.21}
{"ticker":"ISLE","date":"2015-10-07","pret":-0.03817,"close":18.37}
{"ticker":"ISLE","date":"2015-10-08","pret":0.00546,"close":18.53}
{"ticker":"ISLE","date":"2015-10-09","pret":0.00814,"close":18.17}
{"ticker":"ISLE","date":"2015-10-12","pret":-0.02186,"close":17.92}
{"ticker":"ISLE","date":"2015-10-13","pret":-0.01503,"close":18.17}
{"ticker":"ISLE","date":"2015-10-14","pret":0.01999,"close":17.95}
{"ticker":"ISLE","date":"2015-10-15","pret":0.00384,"close":18.28}
{"ticker":"ISLE","date":"2015-10-16","pret":-0.00604,"close":18.26}
{"ticker":"ISLE","date":"2015-10-19","pret":-0.00386,"close":18.26}
{"ticker":"ISLE","date":"2015-10-20","pret":0.00991,"close":18.46}
{"ticker":"ISLE","date":"2015-10-21","pret":0.01845,"close":17.97}
{"ticker":"ISLE","date":"2015-10-22","pret":-0.01735,"close":18.36}
{"ticker":"ISLE","date":"2015-10-23","pret":0.01897,"close":19.22}
{"ticker":"ISLE","date":"2015-10-26","pret":0.02282,"close":19.67}
{"ticker":"ISLE","date":"2015-10-27","pret":0.02385,"close":19.56}
{"ticker":"ISLE","date":"2015-10-28","pret":0,"close":19.97}
{"ticker":"ISLE","date":"2015-10-29","pret":0.02928,"close":19.31}
{"ticker":"ISLE","date":"2015-10-30","pret":-0.03751,"close":19.13}
{"ticker":"ISLE","date":"2015-11-02","pret":-0.00726,"close":20.17}
{"ticker":"ISLE","date":"2015-11-03","pret":0.04725,"close":20.04}
{"ticker":"ISLE","date":"2015-11-04","pret":-0.00547,"close":20.99}
{"ticker":"ISLE","date":"2015-11-05","pret":0.04441,"close":19.96}
{"ticker":"ISLE","date":"2015-11-06","pret":-0.04192,"close":20.56}
{"ticker":"ISLE","date":"2015-11-09","pret":0.01433,"close":20.25}
{"ticker":"ISLE","date":"2015-11-10","pret":-0.01185,"close":20.63}
{"ticker":"ISLE","date":"2015-11-11","pret":0.03128,"close":19.77}
{"ticker":"ISLE","date":"2015-11-12","pret":-0.05744,"close":19.65}
{"ticker":"ISLE","date":"2015-11-13","pret":-0.00716,"close":19.06}
{"ticker":"ISLE","date":"2015-11-16","pret":-0.03076,"close":18.24}
{"ticker":"ISLE","date":"2015-11-17","pret":-0.02628,"close":18.24}
{"ticker":"ISLE","date":"2015-11-18","pret":0.00271,"close":18.47}
{"ticker":"ISLE","date":"2015-11-19","pret":-0.00816,"close":17.88}
{"ticker":"ISLE","date":"2015-11-20","pret":-0.01653,"close":18.14}
{"ticker":"ISLE","date":"2015-11-23","pret":0.00056,"close":18.24}
{"ticker":"ISLE","date":"2015-11-24","pret":0.01269,"close":18.56}
{"ticker":"ISLE","date":"2015-11-25","pret":0.00982,"close":18.41}
{"ticker":"ISLE","date":"2015-11-26"}
{"ticker":"ISLE","date":"2015-11-27","pret":-0.00435,"close":18.84}
{"ticker":"ISLE","date":"2015-11-30","pret":0.03693,"close":18.44}
{"ticker":"ISLE","date":"2015-12-01","pret":-0.02825,"close":18.97}
{"ticker":"ISLE","date":"2015-12-02","pret":-0.20308,"close":16.12}
{"ticker":"ISLE","date":"2015-12-03","pret":0.06101,"close":14.53}
{"ticker":"ISLE","date":"2015-12-04","pret":-0.10709,"close":14.72}
{"ticker":"ISLE","date":"2015-12-07","pret":0.08759,"close":15.26}
{"ticker":"ISLE","date":"2015-12-08","pret":-0.05082,"close":15.02}
{"ticker":"ISLE","date":"2015-12-09","pret":0.0521,"close":14.98}
{"ticker":"ISLE","date":"2015-12-10","pret":-0.05544,"close":14.64}
{"ticker":"ISLE","date":"2015-12-11","pret":-0.02857,"close":14.13}
{"ticker":"ISLE","date":"2015-12-14","pret":-0.02587,"close":13.7}
{"ticker":"ISLE","date":"2015-12-15","pret":-0.0251,"close":13.82}
{"ticker":"ISLE","date":"2015-12-16","pret":0.02084,"close":14.49}
{"ticker":"ISLE","date":"2015-12-17"}
{"ticker":"ISLE","date":"2015-12-18","pret":0.01762,"close":13.89}
{"ticker":"ISLE","date":"2015-12-21","pret":-0.01691,"close":14.01}
{"ticker":"ISLE","date":"2015-12-22","pret":0.00071,"close":13.86}
{"ticker":"ISLE","date":"2015-12-23","pret":-0.0057,"close":13.9}
{"ticker":"ISLE","date":"2015-12-24","pret":-0.01656,"close":13.57}
{"ticker":"ISLE","date":"2015-12-28","pret":-0.01684,"close":13.92}
{"ticker":"ISLE","date":"2015-12-29","pret":0.03769,"close":14.07}
{"ticker":"ISLE","date":"2015-12-30","pret":0.00426,"close":13.81}
{"ticker":"ISLE","date":"2015-12-31","pret":-0.0302,"close":13.93}
{"ticker":"ISLE","date":"2016-01-04","pret":0.00219,"close":13.36}
{"ticker":"ISLE","date":"2016-01-05","pret":-0.02657,"close":13.6}
{"ticker":"ISRG","date":"2015-01-02","pret":0.00508,"close":525.57}
{"ticker":"ISRG","date":"2015-01-05","pret":-0.01538,"close":514.37}
{"ticker":"ISRG","date":"2015-01-06","pret":0.00119,"close":519.79}
{"ticker":"ISRG","date":"2015-01-07","pret":0.00073,"close":522.64}
{"ticker":"ISRG","date":"2015-01-08","pret":0.00916,"close":533}
{"ticker":"ISRG","date":"2015-01-09","pret":0.00447,"close":520.87}
{"ticker":"ISRG","date":"2015-01-12","pret":-0.01545,"close":525.51}
{"ticker":"ISRG","date":"2015-01-13","pret":0.01739,"close":521.66}
{"ticker":"ISRG","date":"2015-01-14","pret":-0.0203,"close":535.36}
{"ticker":"ISRG","date":"2015-01-15","pret":0.02615,"close":524.38}
{"ticker":"ISRG","date":"2015-01-16","pret":-0.02299,"close":530.63}
{"ticker":"ISRG","date":"2015-01-20","pret":0.02125,"close":521.89}
{"ticker":"ISRG","date":"2015-01-21","pret":-0.03093,"close":518.12}
{"ticker":"ISRG","date":"2015-01-22","pret":0.00075,"close":525.38}
{"ticker":"ISRG","date":"2015-01-23","pret":-0.01158,"close":517.57}
{"ticker":"ISRG","date":"2015-01-26","pret":0.00992,"close":521.01}
{"ticker":"ISRG","date":"2015-01-27","pret":-0.00862,"close":509.21}
{"ticker":"ISRG","date":"2015-01-28","pret":-0.01574,"close":502.56}
{"ticker":"ISRG","date":"2015-01-29","pret":-0.00747,"close":504.98}
{"ticker":"ISRG","date":"2015-01-30","pret":-0.00058,"close":494.48}
{"ticker":"ISRG","date":"2015-02-02","pret":-0.0022,"close":507.13}
{"ticker":"ISRG","date":"2015-02-03","pret":0.0167,"close":508.66}
{"ticker":"ISRG","date":"2015-02-04","pret":-0.00169,"close":504.92}
{"ticker":"ISRG","date":"2015-02-05","pret":0.00148,"close":516.17}
{"ticker":"ISRG","date":"2015-02-06","pret":0.01218,"close":512.27}
{"ticker":"ISRG","date":"2015-02-09","pret":-0.00857,"close":501.29}
{"ticker":"ISRG","date":"2015-02-10","pret":-0.01436,"close":499.87}
{"ticker":"ISRG","date":"2015-02-11","pret":-0.00725,"close":498.93}
{"ticker":"ISRG","date":"2015-02-12","pret":0.0021,"close":507.71}
{"ticker":"ISRG","date":"2015-02-13","pret":0.01206,"close":510.73}
{"ticker":"ISRG","date":"2015-02-17","pret":0.00887,"close":514}
{"ticker":"ISRG","date":"2015-02-18","pret":0.00541,"close":512.86}
{"ticker":"ISRG","date":"2015-02-19","pret":-0.0078,"close":511.47}
{"ticker":"ISRG","date":"2015-02-20","pret":0.00341,"close":513.31}
{"ticker":"ISRG","date":"2015-02-23","pret":-0.00317,"close":513.7}
{"ticker":"ISRG","date":"2015-02-24","pret":0.00612,"close":511.87}
{"ticker":"ISRG","date":"2015-02-25","pret":-0.00538,"close":507.66}
{"ticker":"ISRG","date":"2015-02-26","pret":-0.00259,"close":506.33}
{"ticker":"ISRG","date":"2015-02-27","pret":-0.00465,"close":500}
{"ticker":"ISRG","date":"2015-03-02","pret":-0.01062,"close":503.26}
{"ticker":"ISRG","date":"2015-03-03","pret":0.01441,"close":509.07}
{"ticker":"ISRG","date":"2015-03-04","pret":-0.00548,"close":500.56}
{"ticker":"ISRG","date":"2015-03-05","pret":-0.00796,"close":499.52}
{"ticker":"ISRG","date":"2015-03-06","pret":-0.00897,"close":494.04}
{"ticker":"ISRG","date":"2015-03-09","pret":-0.01272,"close":492.59}
{"ticker":"ISRG","date":"2015-03-10","pret":-0.00429,"close":487.52}
{"ticker":"ISRG","date":"2015-03-11","pret":-0.00297,"close":493.51}
{"ticker":"ISRG","date":"2015-03-12","pret":0.02118,"close":499.25}
{"ticker":"ISRG","date":"2015-03-13","pret":-0.00016,"close":493.45}
{"ticker":"ISRG","date":"2015-03-16","pret":-0.00696,"close":506.82}
{"ticker":"ISRG","date":"2015-03-17","pret":0.0204,"close":505.75}
{"ticker":"ISRG","date":"2015-03-18","pret":0.00589,"close":508.86}
{"ticker":"ISRG","date":"2015-03-19","pret":0.00018,"close":508.76}
{"ticker":"ISRG","date":"2015-03-20","pret":0.00908,"close":509.03}
{"ticker":"ISRG","date":"2015-03-23","pret":-0.00568,"close":508.21}
{"ticker":"ISRG","date":"2015-03-24","pret":-0.00169,"close":503.7}
{"ticker":"ISRG","date":"2015-03-25","pret":-0.01017,"close":495.23}
{"ticker":"ISRG","date":"2015-03-26","pret":-0.01698,"close":498.99}
{"ticker":"ISRG","date":"2015-03-27","pret":-0.00032,"close":497.25}
{"ticker":"ISRG","date":"2015-03-30","pret":0.0124,"close":506.16}
{"ticker":"ISRG","date":"2015-03-31","pret":0.00637,"close":505.03}
{"ticker":"ISRG","date":"2015-04-01","pret":-0.00364,"close":506.52}
{"ticker":"ISRG","date":"2015-04-02","pret":0.01263,"close":508.29}
{"ticker":"ISRG","date":"2015-04-06","pret":-0.0082,"close":514.33}
{"ticker":"ISRG","date":"2015-04-07","pret":0.02443,"close":512.46}
{"ticker":"ISRG","date":"2015-04-08","pret":-0.01333,"close":511.46}
{"ticker":"ISRG","date":"2015-04-09","pret":0.00479,"close":513.09}
{"ticker":"ISRG","date":"2015-04-10","pret":0.00164,"close":530.36}
{"ticker":"ISRG","date":"2015-04-13","pret":0.03405,"close":542.31}
{"ticker":"ISRG","date":"2015-04-14","pret":0.0172,"close":536.05}
{"ticker":"ISRG","date":"2015-04-15","pret":-0.00617,"close":533.71}
{"ticker":"ISRG","date":"2015-04-16","pret":-0.00082,"close":543.49}
{"ticker":"ISRG","date":"2015-04-17","pret":-0.00095,"close":540.7}
{"ticker":"ISRG","date":"2015-04-20","pret":0.015,"close":552.98}
{"ticker":"ISRG","date":"2015-04-21","pret":0.01982,"close":546.73}
{"ticker":"ISRG","date":"2015-04-22","pret":-0.04386,"close":516.93}
{"ticker":"ISRG","date":"2015-04-23","pret":-0.02998,"close":512.77}
{"ticker":"ISRG","date":"2015-04-24","pret":-0.01954,"close":505.92}
{"ticker":"ISRG","date":"2015-04-27","pret":0.00117,"close":500.52}
{"ticker":"ISRG","date":"2015-04-28","pret":-0.00977,"close":504.94}
{"ticker":"ISRG","date":"2015-04-29","pret":0.00783,"close":499.53}
{"ticker":"ISRG","date":"2015-04-30","pret":-0.01205,"close":495.98}
{"ticker":"ISRG","date":"2015-05-01","pret":-0.00882,"close":497.96}
{"ticker":"ISRG","date":"2015-05-04","pret":0.01104,"close":498.36}
{"ticker":"ISRG","date":"2015-05-05","pret":-0.00898,"close":492.96}
{"ticker":"ISRG","date":"2015-05-06","pret":-0.00238,"close":488.71}
{"ticker":"ISRG","date":"2015-05-07","pret":-0.01062,"close":489.13}
{"ticker":"ISRG","date":"2015-05-08","pret":0.00881,"close":494.32}
{"ticker":"ISRG","date":"2015-05-11","pret":0.00073,"close":496.37}
{"ticker":"ISRG","date":"2015-05-12","pret":-0.00166,"close":494.84}
{"ticker":"ISRG","date":"2015-05-13","pret":0.00221,"close":498.46}
{"ticker":"ISRG","date":"2015-05-14","pret":0.01337,"close":502.35}
{"ticker":"ISRG","date":"2015-05-15","pret":0.00819,"close":503.66}
{"ticker":"ISRG","date":"2015-05-18","pret":-0.00439,"close":502.65}
{"ticker":"ISRG","date":"2015-05-19","pret":0.00133,"close":502.86}
{"ticker":"ISRG","date":"2015-05-20","pret":0.00135,"close":492.37}
{"ticker":"ISRG","date":"2015-05-21","pret":-0.02617,"close":494.95}
{"ticker":"ISRG","date":"2015-05-22","pret":0.00773,"close":495.27}
{"ticker":"ISRG","date":"2015-05-26","pret":-0.0016,"close":487.17}
{"ticker":"ISRG","date":"2015-05-27","pret":-0.01394,"close":493.66}
{"ticker":"ISRG","date":"2015-05-28","pret":0.00891,"close":485.8}
{"ticker":"ISRG","date":"2015-05-29","pret":-0.01117,"close":487.75}
{"ticker":"ISRG","date":"2015-06-01","pret":0.01084,"close":502.18}
{"ticker":"ISRG","date":"2015-06-02","pret":0.01851,"close":499.13}
{"ticker":"ISRG","date":"2015-06-03","pret":-0.0032,"close":501.14}
{"ticker":"ISRG","date":"2015-06-04","pret":-0.00042,"close":496.24}
{"ticker":"ISRG","date":"2015-06-05","pret":-0.00279,"close":495.08}
{"ticker":"ISRG","date":"2015-06-08","pret":-0.00284,"close":490.56}
{"ticker":"ISRG","date":"2015-06-09","pret":-0.01317,"close":497.22}
{"ticker":"ISRG","date":"2015-06-10","pret":0.01684,"close":504.21}
{"ticker":"ISRG","date":"2015-06-11","pret":0.00928,"close":498.24}
{"ticker":"ISRG","date":"2015-06-12","pret":-0.01371,"close":495.66}
{"ticker":"ISRG","date":"2015-06-15","pret":-0.00459,"close":491.68}
{"ticker":"ISRG","date":"2015-06-16","pret":-0.0016,"close":490.83}
{"ticker":"ISRG","date":"2015-06-17","pret":-0.00106,"close":488.83}
{"ticker":"ISRG","date":"2015-06-18","pret":-0.00132,"close":496}
{"ticker":"ISRG","date":"2015-06-19","pret":0.00894,"close":494.75}
{"ticker":"ISRG","date":"2015-06-22","pret":0.00407,"close":499.45}
{"ticker":"ISRG","date":"2015-06-23","pret":0.00165,"close":496.62}
{"ticker":"ISRG","date":"2015-06-24","pret":-0.00181,"close":492.45}
{"ticker":"ISRG","date":"2015-06-25","pret":-0.00912,"close":494.86}
{"ticker":"ISRG","date":"2015-06-26","pret":0.00864,"close":497.15}
{"ticker":"ISRG","date":"2015-06-29","pret":-0.01116,"close":483.78}
{"ticker":"ISRG","date":"2015-06-30","pret":-0.00712,"close":484.5}
{"ticker":"ISRG","date":"2015-07-01","pret":-0.00203,"close":485.84}
{"ticker":"ISRG","date":"2015-07-02","pret":0.00088,"close":486.29}
{"ticker":"ISRG","date":"2015-07-06","pret":-0.02119,"close":478.1}
{"ticker":"ISRG","date":"2015-07-07","pret":0.00587,"close":481.47}
{"ticker":"ISRG","date":"2015-07-08","pret":-0.00017,"close":478.65}
{"ticker":"ISRG","date":"2015-07-09","pret":0.00939,"close":481.47}
{"ticker":"ISRG","date":"2015-07-10","pret":0.00332,"close":487.87}
{"ticker":"ISRG","date":"2015-07-13","pret":-0.01127,"close":497.54}
{"ticker":"ISRG","date":"2015-07-14","pret":0.03664,"close":491.95}
{"ticker":"ISRG","date":"2015-07-15","pret":-0.01127,"close":490.48}
{"ticker":"ISRG","date":"2015-07-16","pret":-0.00122,"close":490.01}
{"ticker":"ISRG","date":"2015-07-17","pret":-0.0059,"close":489.81}
{"ticker":"ISRG","date":"2015-07-20","pret":-0.00102,"close":497.61}
{"ticker":"ISRG","date":"2015-07-21","pret":0.01678,"close":505.09}
{"ticker":"ISRG","date":"2015-07-22","pret":0.11974,"close":549.88}
{"ticker":"ISRG","date":"2015-07-23","pret":-0.01982,"close":557.2}
{"ticker":"ISRG","date":"2015-07-24","pret":-0.03874,"close":546.08}
{"ticker":"ISRG","date":"2015-07-27","pret":0.01902,"close":544.15}
{"ticker":"ISRG","date":"2015-07-28","pret":0.00379,"close":540.26}
{"ticker":"ISRG","date":"2015-07-29","pret":-0.005,"close":540.29}
{"ticker":"ISRG","date":"2015-07-30","pret":0.0028,"close":539.62}
{"ticker":"ISRG","date":"2015-07-31","pret":-0.00006,"close":533.17}
{"ticker":"ISRG","date":"2015-08-03","pret":-0.01571,"close":526.5}
{"ticker":"ISRG","date":"2015-08-04","pret":-0.01421,"close":526.75}
{"ticker":"ISRG","date":"2015-08-05","pret":0.00985,"close":531.07}
{"ticker":"ISRG","date":"2015-08-06","pret":0.00058,"close":524.07}
{"ticker":"ISRG","date":"2015-08-07","pret":-0.01048,"close":532.99}
{"ticker":"ISRG","date":"2015-08-10","pret":0.01854,"close":532.26}
{"ticker":"ISRG","date":"2015-08-11","pret":-0.00366,"close":529.84}
{"ticker":"ISRG","date":"2015-08-12","pret":-0.00772,"close":529.28}
{"ticker":"ISRG","date":"2015-08-13","pret":0.00172,"close":527.87}
{"ticker":"ISRG","date":"2015-08-14","pret":-0.00098,"close":529.87}
{"ticker":"ISRG","date":"2015-08-17","pret":-0.00072,"close":533.05}
{"ticker":"ISRG","date":"2015-08-18","pret":0.01194,"close":529.7}
{"ticker":"ISRG","date":"2015-08-19","pret":-0.00669,"close":526.62}
{"ticker":"ISRG","date":"2015-08-20","pret":-0.01638,"close":514.22}
{"ticker":"ISRG","date":"2015-08-21","pret":-0.02412,"close":506.84}
{"ticker":"ISRG","date":"2015-08-24","pret":-0.05653,"close":490.81}
{"ticker":"ISRG","date":"2015-08-25","pret":0.03743,"close":494.46}
{"ticker":"ISRG","date":"2015-08-26","pret":0.0123,"close":508.45}
{"ticker":"ISRG","date":"2015-08-27","pret":0.01278,"close":515.57}
{"ticker":"ISRG","date":"2015-08-28","pret":-0.0006,"close":514.24}
{"ticker":"ISRG","date":"2015-08-31","pret":-0.00041,"close":510.95}
{"ticker":"ISRG","date":"2015-09-01","pret":-0.0201,"close":503.42}
{"ticker":"ISRG","date":"2015-09-02","pret":0.01306,"close":511.13}
{"ticker":"ISRG","date":"2015-09-03","pret":0.00637,"close":513.75}
{"ticker":"ISRG","date":"2015-09-04","pret":-0.00755,"close":508.4}
{"ticker":"ISRG","date":"2015-09-08","pret":0.01438,"close":520.64}
{"ticker":"ISRG","date":"2015-09-09","pret":0.01502,"close":509.97}
{"ticker":"ISRG","date":"2015-09-10","pret":-0.02687,"close":511.54}
{"ticker":"ISRG","date":"2015-09-11","pret":0.00222,"close":515.3}
{"ticker":"ISRG","date":"2015-09-14","pret":0.01031,"close":510.58}
{"ticker":"ISRG","date":"2015-09-15","pret":-0.01359,"close":513.77}
{"ticker":"ISRG","date":"2015-09-16","pret":0.00974,"close":514.5}
{"ticker":"ISRG","date":"2015-09-17","pret":0.00346,"close":519.24}
{"ticker":"ISRG","date":"2015-09-18","pret":0.00076,"close":511.46}
{"ticker":"ISRG","date":"2015-09-21","pret":-0.00747,"close":504.94}
{"ticker":"ISRG","date":"2015-09-22","pret":-0.02114,"close":494.21}
{"ticker":"ISRG","date":"2015-09-23","pret":-0.01517,"close":489.88}
{"ticker":"ISRG","date":"2015-09-24","pret":-0.01264,"close":491.16}
{"ticker":"ISRG","date":"2015-09-25","pret":0.01101,"close":475.91}
{"ticker":"ISRG","date":"2015-09-28","pret":-0.03661,"close":463.51}
{"ticker":"ISRG","date":"2015-09-29","pret":-0.01955,"close":455.47}
{"ticker":"ISRG","date":"2015-09-30","pret":-0.01418,"close":459.58}
{"ticker":"ISRG","date":"2015-10-01","pret":0.00104,"close":455.57}
{"ticker":"ISRG","date":"2015-10-02","pret":-0.01757,"close":464.87}
{"ticker":"ISRG","date":"2015-10-05","pret":0.0375,"close":468.81}
{"ticker":"ISRG","date":"2015-10-06","pret":-0.00547,"close":459.6}
{"ticker":"ISRG","date":"2015-10-07","pret":-0.01327,"close":466.7}
{"ticker":"ISRG","date":"2015-10-08","pret":0.00929,"close":468.41}
{"ticker":"ISRG","date":"2015-10-09","pret":0.00665,"close":469.65}
{"ticker":"ISRG","date":"2015-10-12","pret":0.00107,"close":460.84}
{"ticker":"ISRG","date":"2015-10-13","pret":-0.03239,"close":456.41}
{"ticker":"ISRG","date":"2015-10-14","pret":0.00791,"close":454.86}
{"ticker":"ISRG","date":"2015-10-15","pret":-0.00004,"close":462.31}
{"ticker":"ISRG","date":"2015-10-16","pret":0.01883,"close":467.33}
{"ticker":"ISRG","date":"2015-10-19","pret":0.00381,"close":478.44}
{"ticker":"ISRG","date":"2015-10-20","pret":0.02208,"close":473.01}
{"ticker":"ISRG","date":"2015-10-21","pret":0.0822,"close":499.41}
{"ticker":"ISRG","date":"2015-10-22","pret":-0.03395,"close":496.18}
{"ticker":"ISRG","date":"2015-10-23","pret":-0.00873,"close":500.03}
{"ticker":"ISRG","date":"2015-10-26","pret":0.0046,"close":496.55}
{"ticker":"ISRG","date":"2015-10-27","pret":-0.00766,"close":496.76}
{"ticker":"ISRG","date":"2015-10-28","pret":0.00312,"close":500.02}
{"ticker":"ISRG","date":"2015-10-29","pret":0.00429,"close":500.28}
{"ticker":"ISRG","date":"2015-10-30","pret":0.00224,"close":496.6}
{"ticker":"ISRG","date":"2015-11-02","pret":-0.00694,"close":504.26}
{"ticker":"ISRG","date":"2015-11-03","pret":0.01311,"close":503.41}
{"ticker":"ISRG","date":"2015-11-04","pret":-0.00231,"close":501.45}
{"ticker":"ISRG","date":"2015-11-05","pret":-0.00129,"close":499.35}
{"ticker":"ISRG","date":"2015-11-06","pret":-0.01302,"close":500.96}
{"ticker":"ISRG","date":"2015-11-09","pret":0.01122,"close":498.04}
{"ticker":"ISRG","date":"2015-11-10","pret":-0.00392,"close":502.56}
{"ticker":"ISRG","date":"2015-11-11","pret":0.00882,"close":498.61}
{"ticker":"ISRG","date":"2015-11-12","pret":-0.00466,"close":500}
{"ticker":"ISRG","date":"2015-11-13","pret":-0.00548,"close":498.79}
{"ticker":"ISRG","date":"2015-11-16","pret":0,"close":500.91}
{"ticker":"ISRG","date":"2015-11-17","pret":0.00327,"close":498.51}
{"ticker":"ISRG","date":"2015-11-18","pret":-0.00282,"close":507.36}
{"ticker":"ISRG","date":"2015-11-19","pret":0.0172,"close":504.17}
{"ticker":"ISRG","date":"2015-11-20","pret":0.00093,"close":516.57}
{"ticker":"ISRG","date":"2015-11-23","pret":0.01567,"close":519.09}
{"ticker":"ISRG","date":"2015-11-24","pret":0.00296,"close":516.74}
{"ticker":"ISRG","date":"2015-11-25","pret":0.00012,"close":517.87}
{"ticker":"ISRG","date":"2015-11-26"}
{"ticker":"ISRG","date":"2015-11-27","pret":0.00351,"close":519.24}
{"ticker":"ISRG","date":"2015-11-30","pret":0.00346,"close":520.02}
{"ticker":"ISRG","date":"2015-12-01","pret":0.00025,"close":522.25}
{"ticker":"ISRG","date":"2015-12-02","pret":0.00322,"close":517.56}
{"ticker":"ISRG","date":"2015-12-03","pret":-0.00965,"close":508.66}
{"ticker":"ISRG","date":"2015-12-04","pret":-0.01612,"close":521.4}
{"ticker":"ISRG","date":"2015-12-07","pret":0.02058,"close":522.52}
{"ticker":"ISRG","date":"2015-12-08","pret":0.00017,"close":513.14}
{"ticker":"ISRG","date":"2015-12-09","pret":-0.01585,"close":513.65}
{"ticker":"ISRG","date":"2015-12-10","pret":-0.00057,"close":526.04}
{"ticker":"ISRG","date":"2015-12-11","pret":0.01667,"close":523.47}
{"ticker":"ISRG","date":"2015-12-14","pret":0.00527,"close":528.75}
{"ticker":"ISRG","date":"2015-12-15","pret":0.01435,"close":537.06}
{"ticker":"ISRG","date":"2015-12-16","pret":0.0193,"close":545.13}
{"ticker":"ISRG","date":"2015-12-17"}
{"ticker":"ISRG","date":"2015-12-18","pret":-0.01149,"close":534.18}
{"ticker":"ISRG","date":"2015-12-21","pret":0.00317,"close":539.32}
{"ticker":"ISRG","date":"2015-12-22","pret":0.00976,"close":541.45}
{"ticker":"ISRG","date":"2015-12-23","pret":0.00613,"close":547.73}
{"ticker":"ISRG","date":"2015-12-24","pret":0.00675,"close":547.45}
{"ticker":"ISRG","date":"2015-12-28","pret":-0.00382,"close":547.11}
{"ticker":"ISRG","date":"2015-12-29","pret":0.00582,"close":553.37}
{"ticker":"ISRG","date":"2015-12-30","pret":0.00941,"close":552.51}
{"ticker":"ISRG","date":"2015-12-31","pret":-0.00789,"close":546.16}
{"ticker":"ISRG","date":"2016-01-04","pret":-0.00628,"close":547.39}
{"ticker":"ISRG","date":"2016-01-05","pret":0.00345,"close":551.96}
{"ticker":"ISRL","date":"2015-01-02","pret":-0.02198,"close":135}
{"ticker":"ISRL","date":"2015-01-05","pret":-0.02909,"close":131.13}
{"ticker":"ISRL","date":"2015-01-06","pret":0.02901,"close":134.99}
{"ticker":"ISRL","date":"2015-01-07","pret":0.0206,"close":139.5}
{"ticker":"ISRL","date":"2015-01-08","pret":0.01441,"close":139.8}
{"ticker":"ISRL","date":"2015-01-09","pret":0.01138,"close":141.4}
{"ticker":"ISRL","date":"2015-01-12","pret":-0.02434,"close":138}
{"ticker":"ISRL","date":"2015-01-13"}
{"ticker":"ISRL","date":"2015-01-14"}
{"ticker":"ISRL","date":"2015-01-15"}
{"ticker":"ISRL","date":"2015-01-16","pret":-0.02198,"close":135}
{"ticker":"ISRL","date":"2015-01-20"}
{"ticker":"ISRL","date":"2015-01-21"}
{"ticker":"ISRL","date":"2015-01-22"}
{"ticker":"ISRL","date":"2015-01-23","pret":-0.00297,"close":134.6}
{"ticker":"ISRL","date":"2015-01-26"}
{"ticker":"ISRL","date":"2015-01-27","pret":0.0026,"close":133.4}
{"ticker":"ISRL","date":"2015-01-28","pret":-0.00706,"close":133.32}
{"ticker":"ISRL","date":"2015-01-29","pret":0.00744,"close":134.97}
{"ticker":"ISRL","date":"2015-01-30","pret":-0.01335,"close":133.21}
{"ticker":"ISRL","date":"2015-02-02","pret":-0.08218,"close":133}
{"ticker":"ISRL","date":"2015-02-03","pret":0.05779,"close":134.5}
{"ticker":"ISRL","date":"2015-02-04","pret":0.03403,"close":131.93}
{"ticker":"ISRL","date":"2015-02-05","pret":-0.01876,"close":132}
{"ticker":"ISRL","date":"2015-02-06","pret":-0.01143,"close":130.5}
{"ticker":"ISRL","date":"2015-02-09","pret":0.03959,"close":135.77}
{"ticker":"ISRL","date":"2015-02-10","pret":-0.05115,"close":129.51}
{"ticker":"ISRL","date":"2015-02-11","pret":0.00849,"close":130.1}
{"ticker":"ISRL","date":"2015-02-12","pret":-0.00077,"close":130}
{"ticker":"ISRL","date":"2015-02-13","pret":-0.00424,"close":129.45}
{"ticker":"ISRL","date":"2015-02-17","pret":0,"close":129.45}
{"ticker":"ISRL","date":"2015-02-18"}
{"ticker":"ISRL","date":"2015-02-19","pret":0.00162,"close":128}
{"ticker":"ISRL","date":"2015-02-20","pret":-0.05273,"close":123}
{"ticker":"ISRL","date":"2015-02-23","pret":0.032,"close":125}
{"ticker":"ISRL","date":"2015-02-24","pret":-0.11503,"close":122.05}
{"ticker":"ISRL","date":"2015-02-25"}
{"ticker":"ISRL","date":"2015-02-26","pret":0.07486,"close":122}
{"ticker":"ISRL","date":"2015-02-27","pret":0.00816,"close":123}
{"ticker":"ISRL","date":"2015-03-02","pret":0.0122,"close":124.51}
{"ticker":"ISRL","date":"2015-03-03"}
{"ticker":"ISRL","date":"2015-03-04"}
{"ticker":"ISRL","date":"2015-03-05","pret":-0.06221,"close":117}
{"ticker":"ISRL","date":"2015-03-06","pret":0.02532,"close":119}
{"ticker":"ISRL","date":"2015-03-09"}
{"ticker":"ISRL","date":"2015-03-10","pret":0,"close":120}
{"ticker":"ISRL","date":"2015-03-11"}
{"ticker":"ISRL","date":"2015-03-12","pret":0.05827,"close":127.2}
{"ticker":"ISRL","date":"2015-03-13"}
{"ticker":"ISRL","date":"2015-03-16"}
{"ticker":"ISRL","date":"2015-03-17"}
{"ticker":"ISRL","date":"2015-03-18","pret":-0.01306,"close":125.55}
{"ticker":"ISRL","date":"2015-03-19"}
{"ticker":"ISRL","date":"2015-03-20","pret":-0.02868,"close":126}
{"ticker":"ISRL","date":"2015-03-23","pret":0.00816,"close":123}
{"ticker":"ISRL","date":"2015-03-24"}
{"ticker":"ISRL","date":"2015-03-25","pret":0,"close":123}
{"ticker":"ISRL","date":"2015-03-26","pret":0.01613,"close":125}
{"ticker":"ISRL","date":"2015-03-27","pret":0.01114,"close":126.4}
{"ticker":"ISRL","date":"2015-03-30","pret":0.0178,"close":128.67}
{"ticker":"ISRL","date":"2015-03-31","pret":-0.02256,"close":125.8}
{"ticker":"ISRL","date":"2015-04-01","pret":-0.00638,"close":128}
{"ticker":"ISRL","date":"2015-04-02"}
{"ticker":"ISRL","date":"2015-04-06","pret":0.02387,"close":128.02}
{"ticker":"ISRL","date":"2015-04-07","pret":0.05101,"close":134.72}
{"ticker":"ISRL","date":"2015-04-08","pret":-0.02495,"close":131.4}
{"ticker":"ISRL","date":"2015-04-09","pret":0.00531,"close":130.1}
{"ticker":"ISRL","date":"2015-04-10","pret":-0.01272,"close":130.43}
{"ticker":"ISRL","date":"2015-04-13"}
{"ticker":"ISRL","date":"2015-04-14","pret":-0.03139,"close":126.4}
{"ticker":"ISRL","date":"2015-04-15"}
{"ticker":"ISRL","date":"2015-04-16","pret":0.04335,"close":132}
{"ticker":"ISRL","date":"2015-04-17","pret":-0.03077,"close":125.08}
{"ticker":"ISRL","date":"2015-04-20","pret":0.0155,"close":130}
{"ticker":"ISRL","date":"2015-04-21","pret":-0.0155,"close":132}
{"ticker":"ISRL","date":"2015-04-22","pret":0.00078,"close":128.1}
{"ticker":"ISRL","date":"2015-04-23","pret":0.01472,"close":130}
{"ticker":"ISRL","date":"2015-04-24","pret":0.00766,"close":131}
{"ticker":"ISRL","date":"2015-04-27","pret":-0.01593,"close":128.93}
{"ticker":"ISRL","date":"2015-04-28"}
{"ticker":"ISRL","date":"2015-04-29","pret":0.00333,"close":129.36}
{"ticker":"ISRL","date":"2015-04-30","pret":0.02775,"close":123.55}
{"ticker":"ISRL","date":"2015-05-01","pret":-0.07816,"close":123}
{"ticker":"ISRL","date":"2015-05-04"}
{"ticker":"ISRL","date":"2015-05-05","pret":-0.02469,"close":120.21}
{"ticker":"ISRL","date":"2015-05-06","pret":-0.00753,"close":119.1}
{"ticker":"ISRL","date":"2015-05-07"}
{"ticker":"ISRL","date":"2015-05-08"}
{"ticker":"ISRL","date":"2015-05-11","pret":-0.0131,"close":118}
{"ticker":"ISRL","date":"2015-05-12"}
{"ticker":"ISRL","date":"2015-05-13","pret":-0.00384,"close":117.1}
{"ticker":"ISRL","date":"2015-05-14"}
{"ticker":"ISRL","date":"2015-05-15","pret":0.02271,"close":119.79}
{"ticker":"ISRL","date":"2015-05-18","pret":-0.0005,"close":119.73}
{"ticker":"ISRL","date":"2015-05-19","pret":0.01657,"close":123}
{"ticker":"ISRL","date":"2015-05-20","pret":0.06573,"close":130}
{"ticker":"ISRL","date":"2015-05-21","pret":-0.0334,"close":125.73}
{"ticker":"ISRL","date":"2015-05-22","pret":0.01789,"close":129.65}
{"ticker":"ISRL","date":"2015-05-26","pret":-0.03482,"close":123.62}
{"ticker":"ISRL","date":"2015-05-27"}
{"ticker":"ISRL","date":"2015-05-28","pret":0.0111,"close":125}
{"ticker":"ISRL","date":"2015-05-29","pret":-0.02053,"close":122.46}
{"ticker":"ISRL","date":"2015-06-01"}
{"ticker":"ISRL","date":"2015-06-02","pret":-0.03473,"close":118}
{"ticker":"ISRL","date":"2015-06-03","pret":0.05526,"close":121.1}
{"ticker":"ISRL","date":"2015-06-04"}
{"ticker":"ISRL","date":"2015-06-05"}
{"ticker":"ISRL","date":"2015-06-08","pret":-0.00008,"close":124.99}
{"ticker":"ISRL","date":"2015-06-09"}
{"ticker":"ISRL","date":"2015-06-10","pret":-0.01735,"close":122.84}
{"ticker":"ISRL","date":"2015-06-11","pret":-0.04308,"close":117.18}
{"ticker":"ISRL","date":"2015-06-12","pret":0.05409,"close":122}
{"ticker":"ISRL","date":"2015-06-15","pret":-0.01787,"close":122}
{"ticker":"ISRL","date":"2015-06-16","pret":-0.03325,"close":118.01}
{"ticker":"ISRL","date":"2015-06-17","pret":0.00431,"close":119.83}
{"ticker":"ISRL","date":"2015-06-18","pret":0.02393,"close":121.39}
{"ticker":"ISRL","date":"2015-06-19","pret":-0.02595,"close":124.96}
{"ticker":"ISRL","date":"2015-06-22","pret":0.06323,"close":129.98}
{"ticker":"ISRL","date":"2015-06-23","pret":0.01965,"close":131}
{"ticker":"ISRL","date":"2015-06-24","pret":0.01927,"close":131}
{"ticker":"ISRL","date":"2015-06-25"}
{"ticker":"ISRL","date":"2015-06-26","pret":0.06,"close":139.94}
{"ticker":"ISRL","date":"2015-06-29","pret":-0.0381,"close":133.9}
{"ticker":"ISRL","date":"2015-06-30","pret":0.04025,"close":138.02}
{"ticker":"ISRL","date":"2015-07-01","pret":0.01141,"close":141}
{"ticker":"ISRL","date":"2015-07-02","pret":0,"close":140}
{"ticker":"ISRL","date":"2015-07-06","pret":-0.00712,"close":140}
{"ticker":"ISRL","date":"2015-07-07","pret":0.002,"close":140.28}
{"ticker":"ISRL","date":"2015-07-08","pret":0.0185,"close":142.9}
{"ticker":"ISRL","date":"2015-07-09","pret":-0.01338,"close":141}
{"ticker":"ISRL","date":"2015-07-10","pret":0.01058,"close":142.5}
{"ticker":"ISRL","date":"2015-07-13","pret":0,"close":144.8}
{"ticker":"ISRL","date":"2015-07-14"}
{"ticker":"ISRL","date":"2015-07-15","pret":-0.00352,"close":142}
{"ticker":"ISRL","date":"2015-07-16","pret":-0.00353,"close":141.5}
{"ticker":"ISRL","date":"2015-07-17","pret":-0.00347,"close":141}
{"ticker":"ISRL","date":"2015-07-20"}
{"ticker":"ISRL","date":"2015-07-21"}
{"ticker":"ISRL","date":"2015-07-22","pret":-0.00719,"close":140}
{"ticker":"ISRL","date":"2015-07-23"}
{"ticker":"ISRL","date":"2015-07-24","pret":0,"close":140}
{"ticker":"ISRL","date":"2015-07-27"}
{"ticker":"ISRL","date":"2015-07-28","pret":0,"close":140}
{"ticker":"ISRL","date":"2015-07-29"}
{"ticker":"ISRL","date":"2015-07-30","pret":-0.02583,"close":139.41}
{"ticker":"ISRL","date":"2015-07-31","pret":0.00497,"close":137.11}
{"ticker":"ISRL","date":"2015-08-03","pret":-0.02863,"close":140}
{"ticker":"ISRL","date":"2015-08-04"}
{"ticker":"ISRL","date":"2015-08-05","pret":0.02863,"close":137.11}
{"ticker":"ISRL","date":"2015-08-06","pret":0,"close":137.11}
{"ticker":"ISRL","date":"2015-08-07"}
{"ticker":"ISRL","date":"2015-08-10","pret":0.00647,"close":138}
{"ticker":"ISRL","date":"2015-08-11"}
{"ticker":"ISRL","date":"2015-08-12"}
{"ticker":"ISRL","date":"2015-08-13","pret":0.02151,"close":141}
{"ticker":"ISRL","date":"2015-08-14","pret":-0.01537,"close":138.85}
{"ticker":"ISRL","date":"2015-08-17","pret":-0.00043,"close":138.79}
{"ticker":"ISRL","date":"2015-08-18","pret":-0.00571,"close":138}
{"ticker":"ISRL","date":"2015-08-19"}
{"ticker":"ISRL","date":"2015-08-20","pret":-0.00735,"close":132.3}
{"ticker":"ISRL","date":"2015-08-21","pret":-0.05314,"close":128.55}
{"ticker":"ISRL","date":"2015-08-24","pret":-0.0343,"close":119}
{"ticker":"ISRL","date":"2015-08-25","pret":-0.00415,"close":125.89}
{"ticker":"ISRL","date":"2015-08-26","pret":0,"close":133}
{"ticker":"ISRL","date":"2015-08-27","pret":-0.00296,"close":124.63}
{"ticker":"ISRL","date":"2015-08-28","pret":0.00704,"close":132.25}
{"ticker":"ISRL","date":"2015-08-31","pret":0.01141,"close":131}
{"ticker":"ISRL","date":"2015-09-01"}
{"ticker":"ISRL","date":"2015-09-02","pret":0.00566,"close":127.67}
{"ticker":"ISRL","date":"2015-09-03"}
{"ticker":"ISRL","date":"2015-09-04","pret":-0.03726,"close":123}
{"ticker":"ISRL","date":"2015-09-08","pret":0.02179,"close":122.86}
{"ticker":"ISRL","date":"2015-09-09","pret":-0.02179,"close":118.14}
{"ticker":"ISRL","date":"2015-09-10"}
{"ticker":"ISRL","date":"2015-09-11"}
{"ticker":"ISRL","date":"2015-09-14","pret":-0.03938,"close":118.25}
{"ticker":"ISRL","date":"2015-09-15","pret":0.0116,"close":118.7}
{"ticker":"ISRL","date":"2015-09-16","pret":-0.00612,"close":122.95}
{"ticker":"ISRL","date":"2015-09-17","pret":0.03488,"close":126.69}
{"ticker":"ISRL","date":"2015-09-18","pret":0.01571,"close":101.58}
{"ticker":"ISRL","date":"2015-09-21","pret":-0.13112,"close":115.25}
{"ticker":"ISRL","date":"2015-09-22","pret":0.0252,"close":109.48}
{"ticker":"ISRL","date":"2015-09-23","pret":-0.02066,"close":107}
{"ticker":"ISRL","date":"2015-09-24","pret":-0.02947,"close":102.72}
{"ticker":"ISRL","date":"2015-09-25","pret":-0.01896,"close":103.05}
{"ticker":"ISRL","date":"2015-09-28","pret":0.00948,"close":96.92}
{"ticker":"ISRL","date":"2015-09-29","pret":-0.07288,"close":97.6}
{"ticker":"ISRL","date":"2015-09-30","pret":0.0103,"close":99.34}
{"ticker":"ISRL","date":"2015-10-01","pret":-0.01855,"close":99.9}
{"ticker":"ISRL","date":"2015-10-02","pret":0.00531,"close":94.4}
{"ticker":"ISRL","date":"2015-10-05","pret":-0.06031,"close":95.63}
{"ticker":"ISRL","date":"2015-10-06","pret":0.0475,"close":100}
{"ticker":"ISRL","date":"2015-10-07","pret":0.04001,"close":97.3}
{"ticker":"ISRL","date":"2015-10-08","pret":-0.00407,"close":101.8}
{"ticker":"ISRL","date":"2015-10-09","pret":0.01236,"close":101.8}
{"ticker":"ISRL","date":"2015-10-12","pret":0.00196,"close":103.87}
{"ticker":"ISRL","date":"2015-10-13","pret":-0.00985,"close":88.02}
{"ticker":"ISRL","date":"2015-10-14","pret":-0.11531,"close":89.51}
{"ticker":"ISRL","date":"2015-10-15","pret":0.01105,"close":87.25}
{"ticker":"ISRL","date":"2015-10-16","pret":-0.04507,"close":85.4}
{"ticker":"ISRL","date":"2015-10-19","pret":-0.01728,"close":85.73}
{"ticker":"ISRL","date":"2015-10-20","pret":0.00397,"close":86.42}
{"ticker":"ISRL","date":"2015-10-21","pret":0.01331,"close":89.62}
{"ticker":"ISRL","date":"2015-10-22","pret":0.018,"close":88.45}
{"ticker":"ISRL","date":"2015-10-23","pret":0.04331,"close":90}
{"ticker":"ISRL","date":"2015-10-26"}
{"ticker":"ISRL","date":"2015-10-27","pret":-0.05204,"close":89.32}
{"ticker":"ISRL","date":"2015-10-28","pret":0.02475,"close":89.88}
{"ticker":"ISRL","date":"2015-10-29"}
{"ticker":"ISRL","date":"2015-10-30","pret":0.0223,"close":95}
{"ticker":"ISRL","date":"2015-11-02","pret":0.08306,"close":98.32}
{"ticker":"ISRL","date":"2015-11-03","pret":0.08581,"close":108.96}
{"ticker":"ISRL","date":"2015-11-04","pret":-0.06797,"close":101.8}
{"ticker":"ISRL","date":"2015-11-05","pret":0,"close":101.8}
{"ticker":"ISRL","date":"2015-11-06","pret":-0.06913,"close":98}
{"ticker":"ISRL","date":"2015-11-09","pret":0.02444,"close":95.56}
{"ticker":"ISRL","date":"2015-11-10","pret":-0.02602,"close":99.36}
{"ticker":"ISRL","date":"2015-11-11"}
{"ticker":"ISRL","date":"2015-11-12","pret":-0.03891,"close":91.23}
{"ticker":"ISRL","date":"2015-11-13","pret":-0.0323,"close":90.07}
{"ticker":"ISRL","date":"2015-11-16","pret":0.06222,"close":94}
{"ticker":"ISRL","date":"2015-11-17","pret":0.00032,"close":99.29}
{"ticker":"ISRL","date":"2015-11-18","pret":0.05211,"close":98.49}
{"ticker":"ISRL","date":"2015-11-19"}
{"ticker":"ISRL","date":"2015-11-20","pret":-0.00162,"close":96.45}
{"ticker":"ISRL","date":"2015-11-23"}
{"ticker":"ISRL","date":"2015-11-24","pret":-0.06636,"close":92.98}
{"ticker":"ISRL","date":"2015-11-25"}
{"ticker":"ISRL","date":"2015-11-26"}
{"ticker":"ISRL","date":"2015-11-27"}
{"ticker":"ISRL","date":"2015-11-30","pret":-0.00596,"close":92}
{"ticker":"ISRL","date":"2015-12-01","pret":0.03104,"close":101.78}
{"ticker":"ISRL","date":"2015-12-02","pret":0.07019,"close":101.8}
{"ticker":"ISRL","date":"2015-12-03","pret":0.04842,"close":98.6}
{"ticker":"ISRL","date":"2015-12-04","pret":-0.0963,"close":97.04}
{"ticker":"ISRL","date":"2015-12-07","pret":-0.01799,"close":94.52}
{"ticker":"ISRL","date":"2015-12-08"}
{"ticker":"ISRL","date":"2015-12-09","pret":0.0021,"close":95.51}
{"ticker":"ISRL","date":"2015-12-10","pret":-0.04859,"close":92.31}
{"ticker":"ISRL","date":"2015-12-11","pret":-0.00253,"close":91.23}
{"ticker":"ISRL","date":"2015-12-14","pret":0.0152,"close":96.38}
{"ticker":"ISRL","date":"2015-12-15","pret":-0.00304,"close":91.8}
{"ticker":"ISRL","date":"2015-12-16","pret":-0.03489,"close":97.79}
{"ticker":"ISRL","date":"2015-12-17"}
{"ticker":"ISRL","date":"2015-12-18","pret":0.03642,"close":94.06}
{"ticker":"ISRL","date":"2015-12-21","pret":0.02246,"close":91.62}
{"ticker":"ISRL","date":"2015-12-22","pret":0.08268,"close":88.2}
{"ticker":"ISRL","date":"2015-12-23","pret":-0.05037,"close":88.37}
{"ticker":"ISRL","date":"2015-12-24","pret":-0.00288,"close":97.11}
{"ticker":"ISRL","date":"2015-12-28","pret":-0.09249,"close":88.34}
{"ticker":"ISRL","date":"2015-12-29","pret":0.05473,"close":93.31}
{"ticker":"ISRL","date":"2015-12-30","pret":0,"close":89.4}
{"ticker":"ISRL","date":"2015-12-31","pret":-0.03334,"close":89.31}
{"ticker":"ISRL","date":"2016-01-04","pret":-0.01339,"close":86.11}
{"ticker":"ISRL","date":"2016-01-05"}
{"ticker":"ISSI","date":"2015-01-02","pret":-0.01137,"close":16.59}
{"ticker":"ISSI","date":"2015-01-05","pret":-0.01272,"close":16.54}
{"ticker":"ISSI","date":"2015-01-06","pret":0.0085,"close":15.77}
{"ticker":"ISSI","date":"2015-01-07","pret":-0.04385,"close":15.75}
{"ticker":"ISSI","date":"2015-01-08","pret":0.00378,"close":16.18}
{"ticker":"ISSI","date":"2015-01-09","pret":0.01374,"close":15.87}
{"ticker":"ISSI","date":"2015-01-12","pret":-0.02068,"close":15.8}
{"ticker":"ISSI","date":"2015-01-13","pret":0.01071,"close":15.88}
{"ticker":"ISSI","date":"2015-01-14","pret":-0.01706,"close":15.86}
{"ticker":"ISSI","date":"2015-01-15","pret":0.01267,"close":15.99}
{"ticker":"ISSI","date":"2015-01-16","pret":0.00189,"close":16.51}
{"ticker":"ISSI","date":"2015-01-20","pret":0.03639,"close":16.73}
{"ticker":"ISSI","date":"2015-01-21","pret":0.00784,"close":15.93}
{"ticker":"ISSI","date":"2015-01-22","pret":-0.03985,"close":16.18}
{"ticker":"ISSI","date":"2015-01-23","pret":0.00934,"close":16.02}
{"ticker":"ISSI","date":"2015-01-26","pret":-0.01059,"close":16.23}
{"ticker":"ISSI","date":"2015-01-27","pret":0.04589,"close":15.86}
{"ticker":"ISSI","date":"2015-01-28","pret":-0.04152,"close":15.82}
{"ticker":"ISSI","date":"2015-01-29","pret":-0.00877,"close":16.3}
{"ticker":"ISSI","date":"2015-01-30","pret":0.00126,"close":16.08}
{"ticker":"ISSI","date":"2015-02-02","pret":0.00813,"close":16.05}
{"ticker":"ISSI","date":"2015-02-03","pret":0.00311,"close":16.22}
{"ticker":"ISSI","date":"2015-02-04","pret":0.00619,"close":16.52}
{"ticker":"ISSI","date":"2015-02-05","pret":0.01896,"close":16.7}
{"ticker":"ISSI","date":"2015-02-06","pret":0.00904,"close":16.33}
{"ticker":"ISSI","date":"2015-02-09","pret":-0.02492,"close":16.21}
{"ticker":"ISSI","date":"2015-02-10","pret":0.00184,"close":16.5}
{"ticker":"ISSI","date":"2015-02-11","pret":0.01221,"close":16.72}
{"ticker":"ISSI","date":"2015-02-12","pret":0.01923,"close":16.78}
{"ticker":"ISSI","date":"2015-02-13","pret":0.00178,"close":17.13}
{"ticker":"ISSI","date":"2015-02-17","pret":0.01591,"close":16.78}
{"ticker":"ISSI","date":"2015-02-18","pret":-0.02068,"close":16.64}
{"ticker":"ISSI","date":"2015-02-19","pret":-0.0108,"close":16.49}
{"ticker":"ISSI","date":"2015-02-20","pret":-0.00302,"close":16.4}
{"ticker":"ISSI","date":"2015-02-23","pret":-0.01341,"close":16.21}
{"ticker":"ISSI","date":"2015-02-24","pret":-0.00801,"close":16.65}
{"ticker":"ISSI","date":"2015-02-25","pret":0.02624,"close":16.36}
{"ticker":"ISSI","date":"2015-02-26","pret":-0.01701,"close":16.64}
{"ticker":"ISSI","date":"2015-02-27","pret":0.0152,"close":16.44}
{"ticker":"ISSI","date":"2015-03-02","pret":-0.0006,"close":17.02}
{"ticker":"ISSI","date":"2015-03-03","pret":0.02622,"close":16.82}
{"ticker":"ISSI","date":"2015-03-04","pret":-0.01721,"close":16.71}
{"ticker":"ISSI","date":"2015-03-05","pret":0.00239,"close":16.5}
{"ticker":"ISSI","date":"2015-03-06","pret":-0.02539,"close":16.28}
{"ticker":"ISSI","date":"2015-03-09","pret":-0.00061,"close":16.71}
{"ticker":"ISSI","date":"2015-03-10","pret":0.01218,"close":15.98}
{"ticker":"ISSI","date":"2015-03-11","pret":-0.03449,"close":16.57}
{"ticker":"ISSI","date":"2015-03-12","pret":0.14226,"close":18.56}
{"ticker":"ISSI","date":"2015-03-13","pret":0.00163,"close":18.45}
{"ticker":"ISSI","date":"2015-03-16","pret":0.00379,"close":18.19}
{"ticker":"ISSI","date":"2015-03-17","pret":-0.01635,"close":18.45}
{"ticker":"ISSI","date":"2015-03-18","pret":0.01038,"close":18.32}
{"ticker":"ISSI","date":"2015-03-19","pret":-0.00491,"close":18.66}
{"ticker":"ISSI","date":"2015-03-20","pret":0.02162,"close":18.86}
{"ticker":"ISSI","date":"2015-03-23","pret":0.01011,"close":18.76}
{"ticker":"ISSI","date":"2015-03-24","pret":-0.00318,"close":18.53}
{"ticker":"ISSI","date":"2015-03-25","pret":-0.01337,"close":18.12}
{"ticker":"ISSI","date":"2015-03-26","pret":-0.02452,"close":17.97}
{"ticker":"ISSI","date":"2015-03-27","pret":-0.01165,"close":17.76}
{"ticker":"ISSI","date":"2015-03-30","pret":-0.00504,"close":17.86}
{"ticker":"ISSI","date":"2015-03-31","pret":0.00224,"close":17.89}
{"ticker":"ISSI","date":"2015-04-01","pret":-0.00056,"close":18.06}
{"ticker":"ISSI","date":"2015-04-02","pret":0.0128,"close":18.03}
{"ticker":"ISSI","date":"2015-04-06","pret":-0.00944,"close":18.15}
{"ticker":"ISSI","date":"2015-04-07","pret":0.00778,"close":17.98}
{"ticker":"ISSI","date":"2015-04-08","pret":-0.00388,"close":18}
{"ticker":"ISSI","date":"2015-04-09","pret":0.00056,"close":18}
{"ticker":"ISSI","date":"2015-04-10","pret":0.00277,"close":18.38}
{"ticker":"ISSI","date":"2015-04-13","pret":0.01321,"close":18.38}
{"ticker":"ISSI","date":"2015-04-14","pret":0.00328,"close":18.25}
{"ticker":"ISSI","date":"2015-04-15","pret":-0.00382,"close":18.25}
{"ticker":"ISSI","date":"2015-04-16","pret":-0.00164,"close":18.33}
{"ticker":"ISSI","date":"2015-04-17","pret":-0.00715,"close":18.23}
{"ticker":"ISSI","date":"2015-04-20","pret":0.00988,"close":18.3}
{"ticker":"ISSI","date":"2015-04-21","pret":0.00382,"close":18.38}
{"ticker":"ISSI","date":"2015-04-22","pret":0.00163,"close":18.4}
{"ticker":"ISSI","date":"2015-04-23","pret":-0.00054,"close":18.32}
{"ticker":"ISSI","date":"2015-04-24","pret":0.00054,"close":18.26}
{"ticker":"ISSI","date":"2015-04-27","pret":-0.00327,"close":18.31}
{"ticker":"ISSI","date":"2015-04-28","pret":-0.00328,"close":18.42}
{"ticker":"ISSI","date":"2015-04-29","pret":0.00437,"close":18.53}
{"ticker":"ISSI","date":"2015-04-30","pret":0.00814,"close":18.55}
{"ticker":"ISSI","date":"2015-05-01","pret":0.00108,"close":18.55}
{"ticker":"ISSI","date":"2015-05-04","pret":0.00377,"close":18.7}
{"ticker":"ISSI","date":"2015-05-05","pret":0.00963,"close":18.69}
{"ticker":"ISSI","date":"2015-05-06","pret":-0.0032,"close":18.73}
{"ticker":"ISSI","date":"2015-05-07","pret":-0.00536,"close":18.7}
{"ticker":"ISSI","date":"2015-05-08","pret":0.00642,"close":18.76}
{"ticker":"ISSI","date":"2015-05-11","pret":-0.0016,"close":18.76}
{"ticker":"ISSI","date":"2015-05-12","pret":0.00053,"close":18.75}
{"ticker":"ISSI","date":"2015-05-13","pret":0.00373,"close":18.74}
{"ticker":"ISSI","date":"2015-05-14","pret":0.07038,"close":20.14}
{"ticker":"ISSI","date":"2015-05-15","pret":-0.00199,"close":20.16}
{"ticker":"ISSI","date":"2015-05-18","pret":0.00496,"close":20.28}
{"ticker":"ISSI","date":"2015-05-19","pret":0.00198,"close":20.34}
{"ticker":"ISSI","date":"2015-05-20","pret":0.00049,"close":20.17}
{"ticker":"ISSI","date":"2015-05-21","pret":-0.00495,"close":20.15}
{"ticker":"ISSI","date":"2015-05-22","pret":-0.00348,"close":20.18}
{"ticker":"ISSI","date":"2015-05-26","pret":0.00199,"close":20.16}
{"ticker":"ISSI","date":"2015-05-27","pret":0.0005,"close":20.16}
{"ticker":"ISSI","date":"2015-05-28","pret":0.0005,"close":20.22}
{"ticker":"ISSI","date":"2015-05-29","pret":0.00987,"close":20.52}
{"ticker":"ISSI","date":"2015-06-01","pret":0.0122,"close":20.7}
{"ticker":"ISSI","date":"2015-06-02","pret":0.00097,"close":20.79}
{"ticker":"ISSI","date":"2015-06-03","pret":0.00628,"close":20.77}
{"ticker":"ISSI","date":"2015-06-04","pret":-0.00048,"close":20.72}
{"ticker":"ISSI","date":"2015-06-05","pret":-0.00435,"close":20.73}
{"ticker":"ISSI","date":"2015-06-08","pret":-0.00973,"close":20.35}
{"ticker":"ISSI","date":"2015-06-09","pret":-0.00343,"close":20.45}
{"ticker":"ISSI","date":"2015-06-10","pret":0.00049,"close":20.27}
{"ticker":"ISSI","date":"2015-06-11","pret":0.03563,"close":21.36}
{"ticker":"ISSI","date":"2015-06-12","pret":0.00566,"close":21.41}
{"ticker":"ISSI","date":"2015-06-15","pret":0.00235,"close":21.3}
{"ticker":"ISSI","date":"2015-06-16","pret":-0.00282,"close":21.33}
{"ticker":"ISSI","date":"2015-06-17","pret":0.00329,"close":21.4}
{"ticker":"ISSI","date":"2015-06-18","pret":0.00515,"close":21.46}
{"ticker":"ISSI","date":"2015-06-19","pret":0.03124,"close":22.11}
{"ticker":"ISSI","date":"2015-06-22","pret":0.01169,"close":22.51}
{"ticker":"ISSI","date":"2015-06-23","pret":0.03384,"close":23.37}
{"ticker":"ISSI","date":"2015-06-24","pret":0.00989,"close":23.54}
{"ticker":"ISSI","date":"2015-06-25","pret":-0.03572,"close":22.01}
{"ticker":"ISSI","date":"2015-06-26","pret":-0.01925,"close":22.23}
{"ticker":"ISSI","date":"2015-06-29","pret":0.00361,"close":22.16}
{"ticker":"ISSI","date":"2015-06-30","pret":0.00852,"close":22.14}
{"ticker":"ISSI","date":"2015-07-01","pret":-0.00717,"close":22.2}
{"ticker":"ISSI","date":"2015-07-02","pret":-0.0009,"close":22.11}
{"ticker":"ISSI","date":"2015-07-06","pret":-0.00451,"close":22.1}
{"ticker":"ISSI","date":"2015-07-07","pret":0.00136,"close":21.92}
{"ticker":"ISSI","date":"2015-07-08","pret":-0.00634,"close":21.85}
{"ticker":"ISSI","date":"2015-07-09","pret":0.00136,"close":21.85}
{"ticker":"ISSI","date":"2015-07-10","pret":-0.01095,"close":21.87}
{"ticker":"ISSI","date":"2015-07-13","pret":0.00504,"close":21.88}
{"ticker":"ISSI","date":"2015-07-14","pret":-0.00091,"close":21.86}
{"ticker":"ISSI","date":"2015-07-15","pret":-0.00091,"close":21.83}
{"ticker":"ISSI","date":"2015-07-16","pret":0,"close":21.86}
{"ticker":"ISSI","date":"2015-07-17","pret":0.00046,"close":21.91}
{"ticker":"ISSI","date":"2015-07-20","pret":0.00365,"close":21.78}
{"ticker":"ISSI","date":"2015-07-21","pret":-0.00686,"close":21.67}
{"ticker":"ISSI","date":"2015-07-22","pret":-0.0069,"close":21.64}
{"ticker":"ISSI","date":"2015-07-23","pret":-0.00092,"close":21.72}
{"ticker":"ISSI","date":"2015-07-24","pret":-0.00649,"close":21.67}
{"ticker":"ISSI","date":"2015-07-27","pret":0.00649,"close":21.59}
{"ticker":"ISSI","date":"2015-07-28","pret":0.00185,"close":21.75}
{"ticker":"ISSI","date":"2015-07-29","pret":0.00138,"close":21.77}
{"ticker":"ISSI","date":"2015-07-30","pret":0.00184,"close":21.9}
{"ticker":"ISSI","date":"2015-07-31","pret":0.01189,"close":21.93}
{"ticker":"ISSI","date":"2015-08-03","pret":-0.00319,"close":21.94}
{"ticker":"ISSI","date":"2015-08-04","pret":-0.00549,"close":21.85}
{"ticker":"ISSI","date":"2015-08-05","pret":0.00503,"close":21.8}
{"ticker":"ISSI","date":"2015-08-06","pret":-0.00457,"close":21.77}
{"ticker":"ISSI","date":"2015-08-07","pret":-0.00138,"close":21.79}
{"ticker":"ISSI","date":"2015-08-10","pret":0.00046,"close":21.76}
{"ticker":"ISSI","date":"2015-08-11","pret":-0.00368,"close":21.72}
{"ticker":"ISSI","date":"2015-08-12","pret":-0.00184,"close":21.72}
{"ticker":"ISSI","date":"2015-08-13","pret":0.0101,"close":22.19}
{"ticker":"ISSI","date":"2015-08-14","pret":0.00954,"close":22.24}
{"ticker":"ISSI","date":"2015-08-17","pret":0.00361,"close":22.4}
{"ticker":"ISSI","date":"2015-08-18","pret":0.00942,"close":22.34}
{"ticker":"ISSI","date":"2015-08-19","pret":-0.00492,"close":22.36}
{"ticker":"ISSI","date":"2015-08-20","pret":-0.00585,"close":22.35}
{"ticker":"ISSI","date":"2015-08-21","pret":-0.00136,"close":22.3}
{"ticker":"ISSI","date":"2015-08-24","pret":-0.0164,"close":22}
{"ticker":"ISSI","date":"2015-08-25","pret":0.02271,"close":22.01}
{"ticker":"ISSI","date":"2015-08-26","pret":-0.0018,"close":22}
{"ticker":"ISSI","date":"2015-08-27","pret":-0.00541,"close":21.88}
{"ticker":"ISSI","date":"2015-08-28","pret":-0.01412,"close":21.94}
{"ticker":"ISSI","date":"2015-08-31","pret":0.00229,"close":21.97}
{"ticker":"ISSI","date":"2015-09-01","pret":-0.00183,"close":21.85}
{"ticker":"ISSI","date":"2015-09-02","pret":0.00731,"close":21.84}
{"ticker":"ISSI","date":"2015-09-03","pret":-0.00365,"close":21.84}
{"ticker":"ISSI","date":"2015-09-04","pret":-0.0078,"close":21.96}
{"ticker":"ISSI","date":"2015-09-08","pret":0.01734,"close":21.9}
{"ticker":"ISSI","date":"2015-09-09","pret":-0.00408,"close":21.8}
{"ticker":"ISSI","date":"2015-09-10","pret":-0.01005,"close":21.82}
{"ticker":"ISSI","date":"2015-09-11","pret":0.00229,"close":22.02}
{"ticker":"ISSI","date":"2015-09-14","pret":0.0073,"close":22.12}
{"ticker":"ISSI","date":"2015-09-15","pret":0.00272,"close":22.13}
{"ticker":"ISSI","date":"2015-09-16","pret":0.00317,"close":21.93}
{"ticker":"ISSI","date":"2015-09-17","pret":-0.01182,"close":21.91}
{"ticker":"ISSI","date":"2015-09-18","pret":-0.00275,"close":21.89}
{"ticker":"ISSI","date":"2015-09-21","pret":0.00685,"close":21.86}
{"ticker":"ISSI","date":"2015-09-22","pret":-0.00594,"close":21.82}
{"ticker":"ISSI","date":"2015-09-23","pret":0.00046,"close":21.87}
{"ticker":"ISSI","date":"2015-09-24","pret":-0.00321,"close":21.81}
{"ticker":"ISSI","date":"2015-09-25","pret":0.00732,"close":21.45}
{"ticker":"ISSI","date":"2015-09-28","pret":-0.01934,"close":21.15}
{"ticker":"ISSI","date":"2015-09-29","pret":-0.01593,"close":21.39}
{"ticker":"ISSI","date":"2015-09-30","pret":0.01547,"close":21.49}
{"ticker":"ISSI","date":"2015-10-01","pret":0.00232,"close":21.51}
{"ticker":"ISSI","date":"2015-10-02","pret":-0.00605,"close":21.76}
{"ticker":"ISSI","date":"2015-10-05","pret":0.0185,"close":21.76}
{"ticker":"ISSI","date":"2015-10-06","pret":-0.00092,"close":21.78}
{"ticker":"ISSI","date":"2015-10-07","pret":0.00275,"close":22.17}
{"ticker":"ISSI","date":"2015-10-08","pret":0.01543,"close":22.39}
{"ticker":"ISSI","date":"2015-10-09","pret":0.00852,"close":22.18}
{"ticker":"ISSI","date":"2015-10-12","pret":-0.00627,"close":22.39}
{"ticker":"ISSI","date":"2015-10-13","pret":0.00538,"close":22.44}
{"ticker":"ISSI","date":"2015-10-14","pret":0.00179,"close":22.48}
{"ticker":"ISSI","date":"2015-10-15","pret":0.00356,"close":22.51}
{"ticker":"ISSI","date":"2015-10-16","pret":0.00266,"close":22.48}
{"ticker":"ISSI","date":"2015-10-19","pret":-0.00444,"close":22.48}
{"ticker":"ISSI","date":"2015-10-20","pret":0.004,"close":22.45}
{"ticker":"ISSI","date":"2015-10-21","pret":-0.00445,"close":22.25}
{"ticker":"ISSI","date":"2015-10-22","pret":-0.00581,"close":22.44}
{"ticker":"ISSI","date":"2015-10-23","pret":0.00581,"close":22.58}
{"ticker":"ISSI","date":"2015-10-26","pret":0.00445,"close":22.31}
{"ticker":"ISSI","date":"2015-10-27","pret":-0.0125,"close":22.31}
{"ticker":"ISSI","date":"2015-10-28","pret":0.0018,"close":22.32}
{"ticker":"ISSI","date":"2015-10-29","pret":-0.0018,"close":22.29}
{"ticker":"ISSI","date":"2015-10-30","pret":0.0009,"close":22.48}
{"ticker":"ISSI","date":"2015-11-02","pret":0.00805,"close":22.54}
{"ticker":"ISSI","date":"2015-11-03","pret":0.00975,"close":22.74}
{"ticker":"ISSI","date":"2015-11-04","pret":0.00264,"close":22.7}
{"ticker":"ISSI","date":"2015-11-05","pret":-0.00352,"close":22.7}
{"ticker":"ISSI","date":"2015-11-06","pret":-0.00798,"close":22.74}
{"ticker":"ISSI","date":"2015-11-09","pret":0.01018,"close":22.65}
{"ticker":"ISSI","date":"2015-11-10","pret":-0.00486,"close":22.71}
{"ticker":"ISSI","date":"2015-11-11","pret":0.00486,"close":22.68}
{"ticker":"ISSI","date":"2015-11-12","pret":-0.00265,"close":22.66}
{"ticker":"ISSI","date":"2015-11-13","pret":0,"close":22.52}
{"ticker":"ISSI","date":"2015-11-16","pret":-0.00842,"close":22.59}
{"ticker":"ISSI","date":"2015-11-17","pret":0.00798,"close":22.47}
{"ticker":"ISSI","date":"2015-11-18","pret":-0.00576,"close":22.6}
{"ticker":"ISSI","date":"2015-11-19","pret":0.00178,"close":22.44}
{"ticker":"ISSI","date":"2015-11-20","pret":0.00222,"close":22.72}
{"ticker":"ISSI","date":"2015-11-23","pret":0.00441,"close":22.78}
{"ticker":"ISSI","date":"2015-11-24","pret":0.0022,"close":22.76}
{"ticker":"ISSI","date":"2015-11-25","pret":0.00132,"close":22.9}
{"ticker":"ISSI","date":"2015-11-26"}
{"ticker":"ISSI","date":"2015-11-27","pret":0.00525,"close":22.9}
{"ticker":"ISSI","date":"2015-11-30","pret":-0.00262,"close":22.89}
{"ticker":"ISSI","date":"2015-12-01","pret":0.00306,"close":22.93}
{"ticker":"ISSI","date":"2015-12-02","pret":0,"close":22.92}
{"ticker":"ISSI","date":"2015-12-03","pret":0.00044,"close":22.88}
{"ticker":"ISSI","date":"2015-12-04","pret":-0.00131,"close":22.91}
{"ticker":"ISSI","date":"2015-12-07"}
{"ticker":"ISSI","date":"2015-12-08"}
{"ticker":"ISSI","date":"2015-12-09"}
{"ticker":"ISSI","date":"2015-12-10"}
{"ticker":"ISSI","date":"2015-12-11"}
{"ticker":"ISSI","date":"2015-12-14"}
{"ticker":"ISSI","date":"2015-12-15"}
{"ticker":"ISSI","date":"2015-12-16"}
{"ticker":"ISSI","date":"2015-12-17"}
{"ticker":"ISSI","date":"2015-12-18"}
{"ticker":"ISSI","date":"2015-12-21"}
{"ticker":"ISSI","date":"2015-12-22"}
{"ticker":"ISSI","date":"2015-12-23"}
{"ticker":"ISSI","date":"2015-12-24"}
{"ticker":"ISSI","date":"2015-12-28"}
{"ticker":"ISSI","date":"2015-12-29"}
{"ticker":"ISSI","date":"2015-12-30"}
{"ticker":"ISSI","date":"2015-12-31"}
{"ticker":"ISSI","date":"2016-01-04"}
{"ticker":"ISSI","date":"2016-01-05"}
{"ticker":"IT","date":"2015-01-02","pret":-0.00824,"close":83.6}
{"ticker":"IT","date":"2015-01-05","pret":-0.02101,"close":82.1}
{"ticker":"IT","date":"2015-01-06","pret":-0.01165,"close":81.35}
{"ticker":"IT","date":"2015-01-07","pret":-0.00257,"close":82.6}
{"ticker":"IT","date":"2015-01-08","pret":0.0159,"close":83.43}
{"ticker":"IT","date":"2015-01-09","pret":0.00732,"close":83.11}
{"ticker":"IT","date":"2015-01-12","pret":-0.0012,"close":82.76}
{"ticker":"IT","date":"2015-01-13","pret":0,"close":83.28}
{"ticker":"IT","date":"2015-01-14","pret":-0.01544,"close":82.52}
{"ticker":"IT","date":"2015-01-15","pret":0.00823,"close":81.92}
{"ticker":"IT","date":"2015-01-16","pret":-0.01286,"close":83.92}
{"ticker":"IT","date":"2015-01-20","pret":0.02366,"close":84.17}
{"ticker":"IT","date":"2015-01-21","pret":0.00524,"close":84.34}
{"ticker":"IT","date":"2015-01-22","pret":0.00403,"close":85.92}
{"ticker":"IT","date":"2015-01-23","pret":0.01525,"close":85.6}
{"ticker":"IT","date":"2015-01-26","pret":-0.00537,"close":85.64}
{"ticker":"IT","date":"2015-01-27","pret":-0.00858,"close":84.43}
{"ticker":"IT","date":"2015-01-28","pret":0.00905,"close":84.56}
{"ticker":"IT","date":"2015-01-29","pret":-0.00787,"close":85.93}
{"ticker":"IT","date":"2015-01-30","pret":0.00717,"close":84.22}
{"ticker":"IT","date":"2015-02-02","pret":-0.01688,"close":83.09}
{"ticker":"IT","date":"2015-02-03","pret":-0.00657,"close":84.62}
{"ticker":"IT","date":"2015-02-04","pret":0.01286,"close":85.34}
{"ticker":"IT","date":"2015-02-05","pret":-0.02528,"close":79.05}
{"ticker":"IT","date":"2015-02-06","pret":-0.04733,"close":78.67}
{"ticker":"IT","date":"2015-02-09","pret":-0.00025,"close":77.92}
{"ticker":"IT","date":"2015-02-10","pret":-0.00754,"close":78.08}
{"ticker":"IT","date":"2015-02-11","pret":0.00269,"close":78.45}
{"ticker":"IT","date":"2015-02-12","pret":0.00929,"close":79.89}
{"ticker":"IT","date":"2015-02-13","pret":0.01309,"close":81.53}
{"ticker":"IT","date":"2015-02-17","pret":0.01538,"close":80.84}
{"ticker":"IT","date":"2015-02-18","pret":-0.00866,"close":82.65}
{"ticker":"IT","date":"2015-02-19","pret":0.02296,"close":83.32}
{"ticker":"IT","date":"2015-02-20","pret":0.00774,"close":84.25}
{"ticker":"IT","date":"2015-02-23","pret":0.01636,"close":83.99}
{"ticker":"IT","date":"2015-02-24","pret":-0.00202,"close":84.77}
{"ticker":"IT","date":"2015-02-25","pret":0.00012,"close":84.36}
{"ticker":"IT","date":"2015-02-26","pret":0.00284,"close":83.6}
{"ticker":"IT","date":"2015-02-27","pret":-0.01215,"close":83.11}
{"ticker":"IT","date":"2015-03-02","pret":-0.00192,"close":82.57}
{"ticker":"IT","date":"2015-03-03","pret":-0.01086,"close":82.18}
{"ticker":"IT","date":"2015-03-04","pret":-0.00719,"close":81.18}
{"ticker":"IT","date":"2015-03-05","pret":-0.0038,"close":81.64}
{"ticker":"IT","date":"2015-03-06","pret":-0.00098,"close":80.99}
{"ticker":"IT","date":"2015-03-09","pret":-0.00665,"close":81.2}
{"ticker":"IT","date":"2015-03-10","pret":-0.0026,"close":79.87}
{"ticker":"IT","date":"2015-03-11","pret":-0.00972,"close":79.92}
{"ticker":"IT","date":"2015-03-12","pret":0.00512,"close":80.44}
{"ticker":"IT","date":"2015-03-13","pret":-0.00187,"close":80.35}
{"ticker":"IT","date":"2015-03-16","pret":0.00411,"close":81.45}
{"ticker":"IT","date":"2015-03-17","pret":0.01137,"close":81.65}
{"ticker":"IT","date":"2015-03-18","pret":0,"close":81.6}
{"ticker":"IT","date":"2015-03-19","pret":0.00258,"close":81.73}
{"ticker":"IT","date":"2015-03-20","pret":0.00379,"close":83.03}
{"ticker":"IT","date":"2015-03-23","pret":0.01346,"close":83.78}
{"ticker":"IT","date":"2015-03-24","pret":0.00696,"close":83.13}
{"ticker":"IT","date":"2015-03-25","pret":-0.0054,"close":81.47}
{"ticker":"IT","date":"2015-03-26","pret":-0.02619,"close":81.58}
{"ticker":"IT","date":"2015-03-27","pret":0.00443,"close":82.42}
{"ticker":"IT","date":"2015-03-30","pret":0.01549,"close":84.2}
{"ticker":"IT","date":"2015-03-31","pret":0.01263,"close":83.85}
{"ticker":"IT","date":"2015-04-01","pret":-0.0006,"close":83.41}
{"ticker":"IT","date":"2015-04-02","pret":-0.0054,"close":83.31}
{"ticker":"IT","date":"2015-04-06","pret":-0.00591,"close":83.66}
{"ticker":"IT","date":"2015-04-07","pret":0.01286,"close":83.7}
{"ticker":"IT","date":"2015-04-08","pret":0.00107,"close":84.32}
{"ticker":"IT","date":"2015-04-09","pret":0.00357,"close":84.45}
{"ticker":"IT","date":"2015-04-10","pret":0.00651,"close":84.66}
{"ticker":"IT","date":"2015-04-13","pret":-0.00284,"close":83.98}
{"ticker":"IT","date":"2015-04-14","pret":-0.00498,"close":83.97}
{"ticker":"IT","date":"2015-04-15","pret":0.00095,"close":84.14}
{"ticker":"IT","date":"2015-04-16","pret":-0.00393,"close":84.4}
{"ticker":"IT","date":"2015-04-17","pret":0.00167,"close":83.12}
{"ticker":"IT","date":"2015-04-20","pret":-0.0031,"close":83.86}
{"ticker":"IT","date":"2015-04-21","pret":0.00809,"close":83.56}
{"ticker":"IT","date":"2015-04-22","pret":-0.01192,"close":82.88}
{"ticker":"IT","date":"2015-04-23","pret":-0.00759,"close":84.25}
{"ticker":"IT","date":"2015-04-24","pret":0.01738,"close":83.47}
{"ticker":"IT","date":"2015-04-27","pret":-0.00847,"close":83.12}
{"ticker":"IT","date":"2015-04-28","pret":-0.00276,"close":83.28}
{"ticker":"IT","date":"2015-04-29","pret":-0.0012,"close":83.14}
{"ticker":"IT","date":"2015-04-30","pret":-0.00434,"close":82.98}
{"ticker":"IT","date":"2015-05-01","pret":0.00722,"close":84.09}
{"ticker":"IT","date":"2015-05-04","pret":0.01157,"close":84.69}
{"ticker":"IT","date":"2015-05-05","pret":0.00402,"close":83.63}
{"ticker":"IT","date":"2015-05-06","pret":-0.01248,"close":84.1}
{"ticker":"IT","date":"2015-05-07","pret":0.00976,"close":84.98}
{"ticker":"IT","date":"2015-05-08","pret":0.01842,"close":85.61}
{"ticker":"IT","date":"2015-05-11","pret":-0.00805,"close":84.47}
{"ticker":"IT","date":"2015-05-12","pret":-0.01345,"close":83.75}
{"ticker":"IT","date":"2015-05-13","pret":0.01052,"close":86.2}
{"ticker":"IT","date":"2015-05-14","pret":0.01644,"close":88.04}
{"ticker":"IT","date":"2015-05-15","pret":0.01366,"close":87.47}
{"ticker":"IT","date":"2015-05-18","pret":-0.0056,"close":87.76}
{"ticker":"IT","date":"2015-05-19","pret":0.00503,"close":87.42}
{"ticker":"IT","date":"2015-05-20","pret":0.00011,"close":88.13}
{"ticker":"IT","date":"2015-05-21","pret":0.00739,"close":87.72}
{"ticker":"IT","date":"2015-05-22","pret":-0.00944,"close":87.21}
{"ticker":"IT","date":"2015-05-26","pret":-0.00516,"close":86.97}
{"ticker":"IT","date":"2015-05-27","pret":0.00069,"close":88.41}
{"ticker":"IT","date":"2015-05-28","pret":0.01651,"close":88.22}
{"ticker":"IT","date":"2015-05-29","pret":-0.00034,"close":87.48}
{"ticker":"IT","date":"2015-06-01","pret":-0.00703,"close":86.88}
{"ticker":"IT","date":"2015-06-02","pret":-0.01641,"close":86.67}
{"ticker":"IT","date":"2015-06-03","pret":0.00254,"close":87.31}
{"ticker":"IT","date":"2015-06-04","pret":-0.00173,"close":86.59}
{"ticker":"IT","date":"2015-06-05","pret":-0.00139,"close":87.06}
{"ticker":"IT","date":"2015-06-08","pret":0.00485,"close":86}
{"ticker":"IT","date":"2015-06-09","pret":-0.01252,"close":85.87}
{"ticker":"IT","date":"2015-06-10","pret":0.0072,"close":86.71}
{"ticker":"IT","date":"2015-06-11","pret":0.00439,"close":87.41}
{"ticker":"IT","date":"2015-06-12","pret":0.00414,"close":86.99}
{"ticker":"IT","date":"2015-06-15","pret":-0.01085,"close":86.59}
{"ticker":"IT","date":"2015-06-16","pret":0.00348,"close":87.53}
{"ticker":"IT","date":"2015-06-17","pret":0.01481,"close":87.71}
{"ticker":"IT","date":"2015-06-18","pret":0.00171,"close":88.05}
{"ticker":"IT","date":"2015-06-19","pret":-0.00068,"close":87.78}
{"ticker":"IT","date":"2015-06-22","pret":0.00125,"close":88.36}
{"ticker":"IT","date":"2015-06-23","pret":0.00714,"close":89.07}
{"ticker":"IT","date":"2015-06-24","pret":0.00585,"close":87.74}
{"ticker":"IT","date":"2015-06-25","pret":-0.0131,"close":87.79}
{"ticker":"IT","date":"2015-06-26","pret":0.00159,"close":87.62}
{"ticker":"IT","date":"2015-06-29","pret":-0.01199,"close":85.51}
{"ticker":"IT","date":"2015-06-30","pret":-0.01167,"close":85.78}
{"ticker":"IT","date":"2015-07-01","pret":0.00556,"close":86.14}
{"ticker":"IT","date":"2015-07-02","pret":-0.00046,"close":86.5}
{"ticker":"IT","date":"2015-07-06","pret":-0.0072,"close":86.34}
{"ticker":"IT","date":"2015-07-07","pret":0.00812,"close":86.05}
{"ticker":"IT","date":"2015-07-08","pret":-0.0108,"close":85.28}
{"ticker":"IT","date":"2015-07-09","pret":0.0093,"close":85.33}
{"ticker":"IT","date":"2015-07-10","pret":0.00427,"close":86.12}
{"ticker":"IT","date":"2015-07-13","pret":-0.00162,"close":86.27}
{"ticker":"IT","date":"2015-07-14","pret":0.00046,"close":86.94}
{"ticker":"IT","date":"2015-07-15","pret":0.00242,"close":86.89}
{"ticker":"IT","date":"2015-07-16","pret":0.00322,"close":88.1}
{"ticker":"IT","date":"2015-07-17","pret":0.01004,"close":87.41}
{"ticker":"IT","date":"2015-07-20","pret":-0.0081,"close":87.55}
{"ticker":"IT","date":"2015-07-21","pret":0.00046,"close":86.44}
{"ticker":"IT","date":"2015-07-22","pret":-0.01499,"close":87.04}
{"ticker":"IT","date":"2015-07-23","pret":0.01144,"close":86.67}
{"ticker":"IT","date":"2015-07-24","pret":-0.00564,"close":86.22}
{"ticker":"IT","date":"2015-07-27","pret":-0.01208,"close":85.42}
{"ticker":"IT","date":"2015-07-28","pret":0.00304,"close":85.84}
{"ticker":"IT","date":"2015-07-29","pret":-0.00105,"close":86.97}
{"ticker":"IT","date":"2015-07-30","pret":0.00454,"close":87.54}
{"ticker":"IT","date":"2015-07-31","pret":0.02092,"close":88.57}
{"ticker":"IT","date":"2015-08-03","pret":0.00488,"close":88.73}
{"ticker":"IT","date":"2015-08-04","pret":0.00192,"close":89.22}
{"ticker":"IT","date":"2015-08-05","pret":0.01658,"close":91.9}
{"ticker":"IT","date":"2015-08-06","pret":0.02187,"close":89.85}
{"ticker":"IT","date":"2015-08-07","pret":-0.0251,"close":89.8}
{"ticker":"IT","date":"2015-08-10","pret":0.0091,"close":90.89}
{"ticker":"IT","date":"2015-08-11","pret":-0.00543,"close":90.15}
{"ticker":"IT","date":"2015-08-12","pret":-0.00546,"close":90.45}
{"ticker":"IT","date":"2015-08-13","pret":0.01066,"close":90.55}
{"ticker":"IT","date":"2015-08-14","pret":0.00166,"close":91.09}
{"ticker":"IT","date":"2015-08-17","pret":-0.00055,"close":91.78}
{"ticker":"IT","date":"2015-08-18","pret":0.01108,"close":91.54}
{"ticker":"IT","date":"2015-08-19","pret":-0.00558,"close":90.83}
{"ticker":"IT","date":"2015-08-20","pret":-0.01415,"close":89.06}
{"ticker":"IT","date":"2015-08-21","pret":-0.01582,"close":86.57}
{"ticker":"IT","date":"2015-08-24","pret":-0.07258,"close":83.28}
{"ticker":"IT","date":"2015-08-25","pret":0.02794,"close":82.73}
{"ticker":"IT","date":"2015-08-26","pret":-0.00522,"close":84.89}
{"ticker":"IT","date":"2015-08-27","pret":0.01709,"close":86.41}
{"ticker":"IT","date":"2015-08-28","pret":0.00988,"close":86.8}
{"ticker":"IT","date":"2015-08-31","pret":0.00208,"close":85.51}
{"ticker":"IT","date":"2015-09-01","pret":-0.03287,"close":83.37}
{"ticker":"IT","date":"2015-09-02","pret":0.00713,"close":85.03}
{"ticker":"IT","date":"2015-09-03","pret":0.01084,"close":85.45}
{"ticker":"IT","date":"2015-09-04","pret":-0.01037,"close":84.17}
{"ticker":"IT","date":"2015-09-08","pret":0.01271,"close":86.47}
{"ticker":"IT","date":"2015-09-09","pret":0.02003,"close":85.29}
{"ticker":"IT","date":"2015-09-10","pret":-0.0226,"close":85.51}
{"ticker":"IT","date":"2015-09-11","pret":-0.00106,"close":86.54}
{"ticker":"IT","date":"2015-09-14","pret":0.01236,"close":86.08}
{"ticker":"IT","date":"2015-09-15","pret":0.00104,"close":87.36}
{"ticker":"IT","date":"2015-09-16","pret":0.01151,"close":88.19}
{"ticker":"IT","date":"2015-09-17","pret":0.01138,"close":87.91}
{"ticker":"IT","date":"2015-09-18","pret":-0.01436,"close":87.39}
{"ticker":"IT","date":"2015-09-21","pret":0.00778,"close":88.29}
{"ticker":"IT","date":"2015-09-22","pret":-0.00537,"close":87.68}
{"ticker":"IT","date":"2015-09-23","pret":0.00457,"close":87.65}
{"ticker":"IT","date":"2015-09-24","pret":-0.01401,"close":86.04}
{"ticker":"IT","date":"2015-09-25","pret":0.00046,"close":86.31}
{"ticker":"IT","date":"2015-09-28","pret":-0.00719,"close":84.22}
{"ticker":"IT","date":"2015-09-29","pret":-0.0207,"close":83.67}
{"ticker":"IT","date":"2015-09-30","pret":0.00439,"close":83.93}
{"ticker":"IT","date":"2015-10-01","pret":-0.00891,"close":83.1}
{"ticker":"IT","date":"2015-10-02","pret":-0.0177,"close":83.95}
{"ticker":"IT","date":"2015-10-05","pret":0.02543,"close":84.25}
{"ticker":"IT","date":"2015-10-06","pret":-0.00511,"close":84}
{"ticker":"IT","date":"2015-10-07","pret":0.00511,"close":84}
{"ticker":"IT","date":"2015-10-08","pret":-0.00558,"close":84.38}
{"ticker":"IT","date":"2015-10-09","pret":0.00665,"close":85.4}
{"ticker":"IT","date":"2015-10-12","pret":0.01176,"close":86.28}
{"ticker":"IT","date":"2015-10-13","pret":0.0056,"close":86.15}
{"ticker":"IT","date":"2015-10-14","pret":0.00464,"close":84.84}
{"ticker":"IT","date":"2015-10-15","pret":-0.01352,"close":86.35}
{"ticker":"IT","date":"2015-10-16","pret":0.01306,"close":86.04}
{"ticker":"IT","date":"2015-10-19","pret":-0.00651,"close":86.96}
{"ticker":"IT","date":"2015-10-20","pret":0.01297,"close":86.95}
{"ticker":"IT","date":"2015-10-21","pret":0.00023,"close":86.02}
{"ticker":"IT","date":"2015-10-22","pret":-0.00288,"close":87.7}
{"ticker":"IT","date":"2015-10-23","pret":0.02428,"close":88.09}
{"ticker":"IT","date":"2015-10-26","pret":-0.00803,"close":88.47}
{"ticker":"IT","date":"2015-10-27","pret":0.00136,"close":88.38}
{"ticker":"IT","date":"2015-10-28","pret":0.00294,"close":89.68}
{"ticker":"IT","date":"2015-10-29","pret":0.01068,"close":91.15}
{"ticker":"IT","date":"2015-10-30","pret":0.02124,"close":90.67}
{"ticker":"IT","date":"2015-11-02","pret":-0.00813,"close":90.13}
{"ticker":"IT","date":"2015-11-03","pret":-0.00676,"close":90.19}
{"ticker":"IT","date":"2015-11-04","pret":0.00388,"close":90.45}
{"ticker":"IT","date":"2015-11-05","pret":-0.02069,"close":86.46}
{"ticker":"IT","date":"2015-11-06","pret":-0.02994,"close":86.48}
{"ticker":"IT","date":"2015-11-09","pret":0.00267,"close":86.48}
{"ticker":"IT","date":"2015-11-10","pret":0.00648,"close":87.5}
{"ticker":"IT","date":"2015-11-11","pret":0.01113,"close":87.01}
{"ticker":"IT","date":"2015-11-12","pret":-0.01078,"close":86.46}
{"ticker":"IT","date":"2015-11-13","pret":-0.00567,"close":85.13}
{"ticker":"IT","date":"2015-11-16","pret":-0.01555,"close":86.01}
{"ticker":"IT","date":"2015-11-17","pret":0.0138,"close":86.14}
{"ticker":"IT","date":"2015-11-18","pret":0.00336,"close":87.87}
{"ticker":"IT","date":"2015-11-19","pret":0.01608,"close":87.47}
{"ticker":"IT","date":"2015-11-20","pret":0.00057,"close":88.75}
{"ticker":"IT","date":"2015-11-23","pret":0.00918,"close":90.25}
{"ticker":"IT","date":"2015-11-24","pret":0.011,"close":90.92}
{"ticker":"IT","date":"2015-11-25","pret":0.01363,"close":92.22}
{"ticker":"IT","date":"2015-11-26"}
{"ticker":"IT","date":"2015-11-27","pret":0.01334,"close":92.88}
{"ticker":"IT","date":"2015-11-30","pret":0.01295,"close":93.3}
{"ticker":"IT","date":"2015-12-01","pret":0.00556,"close":93.87}
{"ticker":"IT","date":"2015-12-02","pret":-0.00107,"close":92.4}
{"ticker":"IT","date":"2015-12-03","pret":-0.00944,"close":90.88}
{"ticker":"IT","date":"2015-12-04","pret":-0.02036,"close":91.44}
{"ticker":"IT","date":"2015-12-07","pret":0.00483,"close":90.81}
{"ticker":"IT","date":"2015-12-08","pret":-0.01123,"close":91.26}
{"ticker":"IT","date":"2015-12-09","pret":0.02546,"close":89.72}
{"ticker":"IT","date":"2015-12-10","pret":-0.03336,"close":89.94}
{"ticker":"IT","date":"2015-12-11","pret":-0.00582,"close":87.99}
{"ticker":"IT","date":"2015-12-14","pret":-0.00992,"close":88.46}
{"ticker":"IT","date":"2015-12-15","pret":0.00903,"close":89.73}
{"ticker":"IT","date":"2015-12-16","pret":0.01306,"close":90.85}
{"ticker":"IT","date":"2015-12-17"}
{"ticker":"IT","date":"2015-12-18","pret":0.00321,"close":88.94}
{"ticker":"IT","date":"2015-12-21","pret":-0.01201,"close":87.97}
{"ticker":"IT","date":"2015-12-22","pret":-0.01102,"close":89.89}
{"ticker":"IT","date":"2015-12-23","pret":0.01926,"close":90.83}
{"ticker":"IT","date":"2015-12-24","pret":0.00432,"close":91.15}
{"ticker":"IT","date":"2015-12-28","pret":0.00166,"close":91.5}
{"ticker":"IT","date":"2015-12-29","pret":0.01434,"close":92.12}
{"ticker":"IT","date":"2015-12-30","pret":0.00044,"close":91.6}
{"ticker":"IT","date":"2015-12-31","pret":-0.00774,"close":90.7}
{"ticker":"IT","date":"2016-01-04","pret":-0.01767,"close":88.13}
{"ticker":"IT","date":"2016-01-05","pret":-0.0189,"close":89.04}
{"ticker":"ITC","date":"2015-01-02","pret":-0.01696,"close":40.58}
{"ticker":"ITC","date":"2015-01-05","pret":0.01011,"close":40.37}
{"ticker":"ITC","date":"2015-01-06","pret":-0.00912,"close":40.75}
{"ticker":"ITC","date":"2015-01-07","pret":0.01059,"close":41.71}
{"ticker":"ITC","date":"2015-01-08","pret":0.0254,"close":41.78}
{"ticker":"ITC","date":"2015-01-09","pret":-0.00407,"close":41.57}
{"ticker":"ITC","date":"2015-01-12","pret":-0.00312,"close":41.38}
{"ticker":"ITC","date":"2015-01-13","pret":0.00264,"close":41.89}
{"ticker":"ITC","date":"2015-01-14","pret":-0.00144,"close":42.44}
{"ticker":"ITC","date":"2015-01-15","pret":0.02327,"close":42.47}
{"ticker":"ITC","date":"2015-01-16","pret":-0.00164,"close":42.7}
{"ticker":"ITC","date":"2015-01-20","pret":0.00703,"close":42.92}
{"ticker":"ITC","date":"2015-01-21","pret":-0.00023,"close":43.17}
{"ticker":"ITC","date":"2015-01-22","pret":0.00999,"close":43.31}
{"ticker":"ITC","date":"2015-01-23","pret":-0.00255,"close":43.91}
{"ticker":"ITC","date":"2015-01-26","pret":0.01564,"close":43.57}
{"ticker":"ITC","date":"2015-01-27","pret":-0.01703,"close":43.19}
{"ticker":"ITC","date":"2015-01-28","pret":0.00232,"close":42.86}
{"ticker":"ITC","date":"2015-01-29","pret":-0.0072,"close":43.15}
{"ticker":"ITC","date":"2015-01-30","pret":0.00558,"close":42.54}
{"ticker":"ITC","date":"2015-02-02","pret":-0.01402,"close":42.29}
{"ticker":"ITC","date":"2015-02-03","pret":-0.00542,"close":42.26}
{"ticker":"ITC","date":"2015-02-04","pret":-0.0026,"close":42.12}
{"ticker":"ITC","date":"2015-02-05","pret":0.0045,"close":42.38}
{"ticker":"ITC","date":"2015-02-06","pret":-0.00165,"close":40.33}
{"ticker":"ITC","date":"2015-02-09","pret":-0.06119,"close":39.77}
{"ticker":"ITC","date":"2015-02-10","pret":0.00452,"close":40.1}
{"ticker":"ITC","date":"2015-02-11","pret":0.0015,"close":39.47}
{"ticker":"ITC","date":"2015-02-12","pret":-0.01434,"close":39.28}
{"ticker":"ITC","date":"2015-02-13","pret":-0.00789,"close":38.75}
{"ticker":"ITC","date":"2015-02-17","pret":-0.01208,"close":38.53}
{"ticker":"ITC","date":"2015-02-18","pret":-0.00233,"close":39.65}
{"ticker":"ITC","date":"2015-02-19","pret":0.02887,"close":39.56}
{"ticker":"ITC","date":"2015-02-20","pret":-0.00277,"close":40}
{"ticker":"ITC","date":"2015-02-23","pret":0.01005,"close":40.17}
{"ticker":"ITC","date":"2015-02-24","pret":0.01044,"close":40.41}
{"ticker":"ITC","date":"2015-02-25","pret":-0.00272,"close":39.3}
{"ticker":"ITC","date":"2015-02-26","pret":-0.02792,"close":38.43}
{"ticker":"ITC","date":"2015-02-27","pret":-0.01776,"close":38.73}
{"ticker":"ITC","date":"2015-03-02","pret":-0.00208,"close":38.3}
{"ticker":"ITC","date":"2015-03-03","pret":-0.00339,"close":38.16}
{"ticker":"ITC","date":"2015-03-04","pret":-0.00655,"close":37.53}
{"ticker":"ITC","date":"2015-03-05","pret":-0.01456,"close":37.53}
{"ticker":"ITC","date":"2015-03-06","pret":-0.01478,"close":36.08}
{"ticker":"ITC","date":"2015-03-09","pret":-0.01995,"close":35.88}
{"ticker":"ITC","date":"2015-03-10","pret":-0.01222,"close":36.32}
{"ticker":"ITC","date":"2015-03-11","pret":0.01938,"close":36.13}
{"ticker":"ITC","date":"2015-03-12","pret":-0.00055,"close":36.53}
{"ticker":"ITC","date":"2015-03-13","pret":-0.00192,"close":35.89}
{"ticker":"ITC","date":"2015-03-16","pret":-0.00939,"close":36.32}
{"ticker":"ITC","date":"2015-03-17","pret":0.00746,"close":36.49}
{"ticker":"ITC","date":"2015-03-18","pret":0.00494,"close":37.32}
{"ticker":"ITC","date":"2015-03-19","pret":0.01738,"close":36.63}
{"ticker":"ITC","date":"2015-03-20","pret":-0.01137,"close":37}
{"ticker":"ITC","date":"2015-03-23","pret":0.0076,"close":37.33}
{"ticker":"ITC","date":"2015-03-24","pret":0.00888,"close":36.94}
{"ticker":"ITC","date":"2015-03-25","pret":-0.00834,"close":36.84}
{"ticker":"ITC","date":"2015-03-26","pret":-0.0065,"close":36.86}
{"ticker":"ITC","date":"2015-03-27","pret":0.00407,"close":37.29}
{"ticker":"ITC","date":"2015-03-30","pret":0.01211,"close":37.69}
{"ticker":"ITC","date":"2015-03-31","pret":0.00587,"close":37.43}
{"ticker":"ITC","date":"2015-04-01","pret":-0.01339,"close":36.35}
{"ticker":"ITC","date":"2015-04-02","pret":-0.01877,"close":36.41}
{"ticker":"ITC","date":"2015-04-06","pret":-0.00192,"close":36.71}
{"ticker":"ITC","date":"2015-04-07","pret":0.0104,"close":35.94}
{"ticker":"ITC","date":"2015-04-08","pret":-0.02119,"close":35.97}
{"ticker":"ITC","date":"2015-04-09","pret":0.00333,"close":36.36}
{"ticker":"ITC","date":"2015-04-10","pret":0.00801,"close":36.23}
{"ticker":"ITC","date":"2015-04-13","pret":-0.01636,"close":35.08}
{"ticker":"ITC","date":"2015-04-14","pret":-0.01379,"close":35.5}
{"ticker":"ITC","date":"2015-04-15","pret":0.01043,"close":35.54}
{"ticker":"ITC","date":"2015-04-16","pret":-0.00563,"close":35.74}
{"ticker":"ITC","date":"2015-04-17","pret":0.00478,"close":36.37}
{"ticker":"ITC","date":"2015-04-20","pret":0.0244,"close":36.65}
{"ticker":"ITC","date":"2015-04-21","pret":0.00601,"close":35.83}
{"ticker":"ITC","date":"2015-04-22","pret":-0.02119,"close":35.62}
{"ticker":"ITC","date":"2015-04-23","pret":-0.00698,"close":36.06}
{"ticker":"ITC","date":"2015-04-24","pret":0.0117,"close":36.18}
{"ticker":"ITC","date":"2015-04-27","pret":0.00221,"close":35.69}
{"ticker":"ITC","date":"2015-04-28","pret":-0.01671,"close":35.96}
{"ticker":"ITC","date":"2015-04-29","pret":0.00028,"close":35.82}
{"ticker":"ITC","date":"2015-04-30","pret":0.00028,"close":36}
{"ticker":"ITC","date":"2015-05-01","pret":0.01283,"close":36.04}
{"ticker":"ITC","date":"2015-05-04","pret":-0.00166,"close":36.36}
{"ticker":"ITC","date":"2015-05-05","pret":0.00526,"close":35.79}
{"ticker":"ITC","date":"2015-05-06","pret":-0.01223,"close":35.24}
{"ticker":"ITC","date":"2015-05-07","pret":-0.01096,"close":35.49}
{"ticker":"ITC","date":"2015-05-08","pret":0.01264,"close":35.53}
{"ticker":"ITC","date":"2015-05-11","pret":-0.01094,"close":35.15}
{"ticker":"ITC","date":"2015-05-12","pret":-0.01164,"close":35.08}
{"ticker":"ITC","date":"2015-05-13","pret":0.00342,"close":34.83}
{"ticker":"ITC","date":"2015-05-14","pret":-0.00599,"close":35.36}
{"ticker":"ITC","date":"2015-05-15","pret":0.01477,"close":35.58}
{"ticker":"ITC","date":"2015-05-18","pret":0.00113,"close":35.77}
{"ticker":"ITC","date":"2015-05-19","pret":0.00562,"close":35.91}
{"ticker":"ITC","date":"2015-05-20","pret":0.00586,"close":36.14}
{"ticker":"ITC","date":"2015-05-21","pret":0.00638,"close":35.96}
{"ticker":"ITC","date":"2015-05-22","pret":-0.00834,"close":35.92}
{"ticker":"ITC","date":"2015-05-26","pret":0.00362,"close":35.98}
{"ticker":"ITC","date":"2015-05-27","pret":-0.00028,"close":35.76}
{"ticker":"ITC","date":"2015-05-28","pret":-0.01231,"close":35.44}
{"ticker":"ITC","date":"2015-05-29","pret":0.00084,"close":35.29}
{"ticker":"ITC","date":"2015-06-01","pret":-0.00451,"close":35.38}
{"ticker":"ITC","date":"2015-06-02","pret":-0.01796,"close":34.44}
{"ticker":"ITC","date":"2015-06-03","pret":-0.00983,"close":33.68}
{"ticker":"ITC","date":"2015-06-04","pret":-0.02203,"close":33.16}
{"ticker":"ITC","date":"2015-06-05","pret":-0.02466,"close":32.87}
{"ticker":"ITC","date":"2015-06-08","pret":0.00274,"close":33.19}
{"ticker":"ITC","date":"2015-06-09","pret":0.00575,"close":33.11}
{"ticker":"ITC","date":"2015-06-10","pret":0.00422,"close":33.11}
{"ticker":"ITC","date":"2015-06-11","pret":-0.00422,"close":33.2}
{"ticker":"ITC","date":"2015-06-12","pret":-0.00333,"close":32.7}
{"ticker":"ITC","date":"2015-06-15","pret":-0.05862,"close":32.25}
{"ticker":"ITC","date":"2015-06-16","pret":0.03472,"close":32.53}
{"ticker":"ITC","date":"2015-06-17","pret":0.01018,"close":32.69}
{"ticker":"ITC","date":"2015-06-18","pret":0.00612,"close":33.23}
{"ticker":"ITC","date":"2015-06-19","pret":0.01574,"close":33.41}
{"ticker":"ITC","date":"2015-06-22","pret":0.0024,"close":33.31}
{"ticker":"ITC","date":"2015-06-23","pret":-0.0036,"close":33.12}
{"ticker":"ITC","date":"2015-06-24","pret":-0.00452,"close":32.75}
{"ticker":"ITC","date":"2015-06-25","pret":-0.00606,"close":32.63}
{"ticker":"ITC","date":"2015-06-26","pret":-0.0107,"close":32.4}
{"ticker":"ITC","date":"2015-06-29","pret":-0.00462,"close":32.2}
{"ticker":"ITC","date":"2015-06-30","pret":-0.00247,"close":32.18}
{"ticker":"ITC","date":"2015-07-01","pret":-0.00217,"close":32.15}
{"ticker":"ITC","date":"2015-07-02","pret":0.00649,"close":32.75}
{"ticker":"ITC","date":"2015-07-06","pret":0.00828,"close":32.67}
{"ticker":"ITC","date":"2015-07-07","pret":0.00366,"close":33.48}
{"ticker":"ITC","date":"2015-07-08","pret":0.0133,"close":33.3}
{"ticker":"ITC","date":"2015-07-09","pret":0.0003,"close":32.93}
{"ticker":"ITC","date":"2015-07-10","pret":-0.01117,"close":33.16}
{"ticker":"ITC","date":"2015-07-13","pret":0.00756,"close":33.2}
{"ticker":"ITC","date":"2015-07-14","pret":0.00151,"close":33.38}
{"ticker":"ITC","date":"2015-07-15","pret":0.0021,"close":33.78}
{"ticker":"ITC","date":"2015-07-16","pret":0.01431,"close":34.09}
{"ticker":"ITC","date":"2015-07-17","pret":0.01119,"close":34.06}
{"ticker":"ITC","date":"2015-07-20","pret":-0.0047,"close":33.87}
{"ticker":"ITC","date":"2015-07-21","pret":-0.00442,"close":33.7}
{"ticker":"ITC","date":"2015-07-22","pret":-0.00622,"close":33.33}
{"ticker":"ITC","date":"2015-07-23","pret":-0.01076,"close":32.84}
{"ticker":"ITC","date":"2015-07-24","pret":-0.01453,"close":33.05}
{"ticker":"ITC","date":"2015-07-27","pret":0.0085,"close":33.74}
{"ticker":"ITC","date":"2015-07-28","pret":0.01887,"close":33.9}
{"ticker":"ITC","date":"2015-07-29","pret":0.00355,"close":34.77}
{"ticker":"ITC","date":"2015-07-30","pret":0.02164,"close":34.24}
{"ticker":"ITC","date":"2015-07-31","pret":-0.00464,"close":33.78}
{"ticker":"ITC","date":"2015-08-03","pret":-0.0173,"close":34.13}
{"ticker":"ITC","date":"2015-08-04","pret":0.00736,"close":33.39}
{"ticker":"ITC","date":"2015-08-05","pret":-0.01777,"close":33.49}
{"ticker":"ITC","date":"2015-08-06","pret":0.00417,"close":33.94}
{"ticker":"ITC","date":"2015-08-07","pret":0.00741,"close":34.58}
{"ticker":"ITC","date":"2015-08-10","pret":0.02017,"close":34.15}
{"ticker":"ITC","date":"2015-08-11","pret":-0.00931,"close":34.4}
{"ticker":"ITC","date":"2015-08-12","pret":0.00088,"close":34.7}
{"ticker":"ITC","date":"2015-08-13","pret":0.0064,"close":34.88}
{"ticker":"ITC","date":"2015-08-14","pret":0.01153,"close":35.17}
{"ticker":"ITC","date":"2015-08-17","pret":0.00343,"close":35.61}
{"ticker":"ITC","date":"2015-08-18","pret":0.01559,"close":35.43}
{"ticker":"ITC","date":"2015-08-19","pret":-0.00395,"close":35.38}
{"ticker":"ITC","date":"2015-08-20","pret":-0.00481,"close":35.34}
{"ticker":"ITC","date":"2015-08-21","pret":-0.00626,"close":34.58}
{"ticker":"ITC","date":"2015-08-24","pret":-0.04826,"close":33.02}
{"ticker":"ITC","date":"2015-08-25","pret":0.00448,"close":31.99}
{"ticker":"ITC","date":"2015-08-26","pret":-0.03615,"close":32.36}
{"ticker":"ITC","date":"2015-08-27","pret":0.02535,"close":33.38}
{"ticker":"ITC","date":"2015-08-28","pret":0.00391,"close":33.38}
{"ticker":"ITC","date":"2015-08-31","pret":0.0003,"close":32.7}
{"ticker":"ITC","date":"2015-09-01","pret":-0.02802,"close":31.95}
{"ticker":"ITC","date":"2015-09-02","pret":0.00585,"close":31.72}
{"ticker":"ITC","date":"2015-09-03","pret":-0.02047,"close":32.27}
{"ticker":"ITC","date":"2015-09-04","pret":0.0025,"close":31.58}
{"ticker":"ITC","date":"2015-09-08","pret":-0.00344,"close":32.39}
{"ticker":"ITC","date":"2015-09-09","pret":0.01957,"close":32.15}
{"ticker":"ITC","date":"2015-09-10","pret":-0.01051,"close":31.55}
{"ticker":"ITC","date":"2015-09-11","pret":-0.02009,"close":32.26}
{"ticker":"ITC","date":"2015-09-14","pret":0.02227,"close":31.93}
{"ticker":"ITC","date":"2015-09-15","pret":-0.0081,"close":32.19}
{"ticker":"ITC","date":"2015-09-16","pret":0.00903,"close":32.28}
{"ticker":"ITC","date":"2015-09-17","pret":-0.00062,"close":32.68}
{"ticker":"ITC","date":"2015-09-18","pret":0.00741,"close":32.9}
{"ticker":"ITC","date":"2015-09-21","pret":0.01618,"close":33.03}
{"ticker":"ITC","date":"2015-09-22","pret":-0.00364,"close":32.61}
{"ticker":"ITC","date":"2015-09-23","pret":-0.01039,"close":32.68}
{"ticker":"ITC","date":"2015-09-24","pret":0,"close":32.79}
{"ticker":"ITC","date":"2015-09-25","pret":0.01069,"close":33.59}
{"ticker":"ITC","date":"2015-09-28","pret":0.01777,"close":33.13}
{"ticker":"ITC","date":"2015-09-29","pret":-0.00779,"close":33.24}
{"ticker":"ITC","date":"2015-09-30","pret":-0.01699,"close":33.34}
{"ticker":"ITC","date":"2015-10-01","pret":0.02209,"close":31.97}
{"ticker":"ITC","date":"2015-10-02","pret":-0.03751,"close":32}
{"ticker":"ITC","date":"2015-10-05","pret":0.00031,"close":32.43}
{"ticker":"ITC","date":"2015-10-06","pret":0.00619,"close":32.03}
{"ticker":"ITC","date":"2015-10-07","pret":-0.00682,"close":31.72}
{"ticker":"ITC","date":"2015-10-08","pret":-0.0144,"close":32.52}
{"ticker":"ITC","date":"2015-10-09","pret":0.02584,"close":32.47}
{"ticker":"ITC","date":"2015-10-12","pret":-0.00092,"close":33.24}
{"ticker":"ITC","date":"2015-10-13","pret":0.021,"close":33.47}
{"ticker":"ITC","date":"2015-10-14","pret":0.00989,"close":33.08}
{"ticker":"ITC","date":"2015-10-15","pret":-0.012,"close":33.83}
{"ticker":"ITC","date":"2015-10-16","pret":0.02445,"close":33.91}
{"ticker":"ITC","date":"2015-10-19","pret":-0.00443,"close":33.84}
{"ticker":"ITC","date":"2015-10-20","pret":-0.00178,"close":33.75}
{"ticker":"ITC","date":"2015-10-21","pret":0.00119,"close":33.46}
{"ticker":"ITC","date":"2015-10-22","pret":-0.00832,"close":33.75}
{"ticker":"ITC","date":"2015-10-23","pret":0.00387,"close":33.27}
{"ticker":"ITC","date":"2015-10-26","pret":-0.00836,"close":33.4}
{"ticker":"ITC","date":"2015-10-27","pret":0.0003,"close":33.13}
{"ticker":"ITC","date":"2015-10-28","pret":-0.00813,"close":32.66}
{"ticker":"ITC","date":"2015-10-29","pret":-0.02169,"close":32.5}
{"ticker":"ITC","date":"2015-10-30","pret":0.00616,"close":32.72}
{"ticker":"ITC","date":"2015-11-02","pret":0.00704,"close":32.65}
{"ticker":"ITC","date":"2015-11-03","pret":-0.00489,"close":32.9}
{"ticker":"ITC","date":"2015-11-04","pret":0.00763,"close":33.14}
{"ticker":"ITC","date":"2015-11-05","pret":0.01478,"close":32.92}
{"ticker":"ITC","date":"2015-11-06","pret":-0.02886,"close":31.28}
{"ticker":"ITC","date":"2015-11-09","pret":-0.03737,"close":31.78}
{"ticker":"ITC","date":"2015-11-10","pret":0.01902,"close":32.22}
{"ticker":"ITC","date":"2015-11-11","pret":0.01403,"close":32.51}
{"ticker":"ITC","date":"2015-11-12","pret":0.00525,"close":31.49}
{"ticker":"ITC","date":"2015-11-13","pret":-0.02748,"close":31.4}
{"ticker":"ITC","date":"2015-11-16","pret":-0.00603,"close":31.64}
{"ticker":"ITC","date":"2015-11-17","pret":0.01014,"close":31.46}
{"ticker":"ITC","date":"2015-11-18","pret":-0.00855,"close":31.83}
{"ticker":"ITC","date":"2015-11-19","pret":0.01546,"close":32.11}
{"ticker":"ITC","date":"2015-11-20","pret":0.03204,"close":33.04}
{"ticker":"ITC","date":"2015-11-23","pret":0.00424,"close":33.3}
{"ticker":"ITC","date":"2015-11-24","pret":-0.0006,"close":33.84}
{"ticker":"ITC","date":"2015-11-25","pret":0.023,"close":34.21}
{"ticker":"ITC","date":"2015-11-26"}
{"ticker":"ITC","date":"2015-11-27","pret":0.00412,"close":33.75}
{"ticker":"ITC","date":"2015-11-30","pret":-0.0056,"close":36.88}
{"ticker":"ITC","date":"2015-12-01","pret":0.09391,"close":37.84}
{"ticker":"ITC","date":"2015-12-02","pret":0.01364,"close":37.7}
{"ticker":"ITC","date":"2015-12-03","pret":-0.00372,"close":38.59}
{"ticker":"ITC","date":"2015-12-04","pret":0.01429,"close":38.67}
{"ticker":"ITC","date":"2015-12-07","pret":0.01409,"close":38.18}
{"ticker":"ITC","date":"2015-12-08","pret":-0.01514,"close":38.49}
{"ticker":"ITC","date":"2015-12-09","pret":0.00525,"close":38.05}
{"ticker":"ITC","date":"2015-12-10","pret":0.00444,"close":38.04}
{"ticker":"ITC","date":"2015-12-11","pret":-0.01258,"close":37.83}
{"ticker":"ITC","date":"2015-12-14","pret":0.00684,"close":37.62}
{"ticker":"ITC","date":"2015-12-15","pret":-0.01133,"close":37.62}
{"ticker":"ITC","date":"2015-12-16","pret":-0.00133,"close":37.85}
{"ticker":"ITC","date":"2015-12-17"}
{"ticker":"ITC","date":"2015-12-18","pret":0.00766,"close":38.6}
{"ticker":"ITC","date":"2015-12-21","pret":0.01619,"close":38.67}
{"ticker":"ITC","date":"2015-12-22","pret":-0.00156,"close":38.72}
{"ticker":"ITC","date":"2015-12-23","pret":0.01007,"close":39.24}
{"ticker":"ITC","date":"2015-12-24","pret":0.00436,"close":39}
{"ticker":"ITC","date":"2015-12-28","pret":-0.00977,"close":38.91}
{"ticker":"ITC","date":"2015-12-29","pret":0.00438,"close":38.76}
{"ticker":"ITC","date":"2015-12-30","pret":-0.00386,"close":38.86}
{"ticker":"ITC","date":"2015-12-31","pret":0.00438,"close":39.25}
{"ticker":"ITC","date":"2016-01-04","pret":0.0041,"close":39.7}
{"ticker":"ITC","date":"2016-01-05","pret":0.01398,"close":40.07}
{"ticker":"ITCI","date":"2015-01-02","pret":-0.01386,"close":17.57}
{"ticker":"ITCI","date":"2015-01-05","pret":-0.0335,"close":17.38}
{"ticker":"ITCI","date":"2015-01-06","pret":0.02001,"close":16.78}
{"ticker":"ITCI","date":"2015-01-07","pret":-0.04633,"close":16.45}
{"ticker":"ITCI","date":"2015-01-08","pret":-0.01493,"close":17.37}
{"ticker":"ITCI","date":"2015-01-09","pret":0.03662,"close":16.96}
{"ticker":"ITCI","date":"2015-01-12","pret":-0.00815,"close":18.11}
{"ticker":"ITCI","date":"2015-01-13","pret":0.07055,"close":18.13}
{"ticker":"ITCI","date":"2015-01-14","pret":-0.02204,"close":20.35}
{"ticker":"ITCI","date":"2015-01-15","pret":0.12941,"close":19.47}
{"ticker":"ITCI","date":"2015-01-16","pret":-0.05328,"close":21.45}
{"ticker":"ITCI","date":"2015-01-20","pret":0.09873,"close":20.19}
{"ticker":"ITCI","date":"2015-01-21","pret":-0.05184,"close":19.75}
{"ticker":"ITCI","date":"2015-01-22","pret":-0.01489,"close":19.93}
{"ticker":"ITCI","date":"2015-01-23","pret":0.01242,"close":19.86}
{"ticker":"ITCI","date":"2015-01-26","pret":-0.02247,"close":20.51}
{"ticker":"ITCI","date":"2015-01-27","pret":0.02346,"close":20.29}
{"ticker":"ITCI","date":"2015-01-28","pret":0.01712,"close":19.82}
{"ticker":"ITCI","date":"2015-01-29","pret":-0.03404,"close":20.51}
{"ticker":"ITCI","date":"2015-01-30","pret":0.01642,"close":19.42}
{"ticker":"ITCI","date":"2015-02-02","pret":-0.02651,"close":19.99}
{"ticker":"ITCI","date":"2015-02-03","pret":0.01359,"close":19.97}
{"ticker":"ITCI","date":"2015-02-04","pret":-0.00451,"close":19}
{"ticker":"ITCI","date":"2015-02-05","pret":-0.04311,"close":18.99}
{"ticker":"ITCI","date":"2015-02-06","pret":-0.00368,"close":18.89}
{"ticker":"ITCI","date":"2015-02-09","pret":-0.01324,"close":18.52}
{"ticker":"ITCI","date":"2015-02-10","pret":0,"close":19.1}
{"ticker":"ITCI","date":"2015-02-11","pret":0.01272,"close":19.68}
{"ticker":"ITCI","date":"2015-02-12","pret":0.08526,"close":22.08}
{"ticker":"ITCI","date":"2015-02-13","pret":0.07092,"close":24.53}
{"ticker":"ITCI","date":"2015-02-17","pret":0.11718,"close":25.58}
{"ticker":"ITCI","date":"2015-02-18","pret":0.0296,"close":28.57}
{"ticker":"ITCI","date":"2015-02-19","pret":0.10723,"close":26.38}
{"ticker":"ITCI","date":"2015-02-20","pret":-0.07772,"close":25.65}
{"ticker":"ITCI","date":"2015-02-23","pret":-0.03732,"close":25.54}
{"ticker":"ITCI","date":"2015-02-24","pret":-0.00393,"close":24.31}
{"ticker":"ITCI","date":"2015-02-25","pret":-0.04097,"close":26}
{"ticker":"ITCI","date":"2015-02-26","pret":0.0593,"close":25.99}
{"ticker":"ITCI","date":"2015-02-27","pret":-0.00077,"close":24.85}
{"ticker":"ITCI","date":"2015-03-02","pret":-0.03582,"close":25.93}
{"ticker":"ITCI","date":"2015-03-03","pret":0.03698,"close":25.73}
{"ticker":"ITCI","date":"2015-03-04","pret":-0.03099,"close":24.2}
{"ticker":"ITCI","date":"2015-03-05","pret":-0.04481,"close":24.73}
{"ticker":"ITCI","date":"2015-03-06","pret":0.01858,"close":23.8}
{"ticker":"ITCI","date":"2015-03-09","pret":-0.00533,"close":24.22}
{"ticker":"ITCI","date":"2015-03-10","pret":-0.02245,"close":24.46}
{"ticker":"ITCI","date":"2015-03-11","pret":0.04038,"close":24.7}
{"ticker":"ITCI","date":"2015-03-12","pret":0.00885,"close":23.15}
{"ticker":"ITCI","date":"2015-03-13","pret":-0.05514,"close":23.48}
{"ticker":"ITCI","date":"2015-03-16","pret":0.00254,"close":24}
{"ticker":"ITCI","date":"2015-03-17","pret":0.02624,"close":24.49}
{"ticker":"ITCI","date":"2015-03-18","pret":0.00082,"close":24.57}
{"ticker":"ITCI","date":"2015-03-19","pret":0.00899,"close":26.34}
{"ticker":"ITCI","date":"2015-03-20","pret":0.10865,"close":27.64}
{"ticker":"ITCI","date":"2015-03-23","pret":-0.0011,"close":27.5}
{"ticker":"ITCI","date":"2015-03-24","pret":-0.0011,"close":27.89}
{"ticker":"ITCI","date":"2015-03-25","pret":0.0235,"close":26.64}
{"ticker":"ITCI","date":"2015-03-26","pret":-0.05661,"close":25.08}
{"ticker":"ITCI","date":"2015-03-27","pret":-0.04803,"close":25.28}
{"ticker":"ITCI","date":"2015-03-30","pret":0.01379,"close":24.73}
{"ticker":"ITCI","date":"2015-03-31","pret":-0.03789,"close":23.88}
{"ticker":"ITCI","date":"2015-04-01","pret":-0.03096,"close":24.16}
{"ticker":"ITCI","date":"2015-04-02","pret":0.01084,"close":23.68}
{"ticker":"ITCI","date":"2015-04-06","pret":-0.02605,"close":23.43}
{"ticker":"ITCI","date":"2015-04-07","pret":-0.00085,"close":24.16}
{"ticker":"ITCI","date":"2015-04-08","pret":0.02524,"close":24.28}
{"ticker":"ITCI","date":"2015-04-09","pret":0.00869,"close":23.83}
{"ticker":"ITCI","date":"2015-04-10","pret":-0.01077,"close":23.98}
{"ticker":"ITCI","date":"2015-04-13","pret":-0.00125,"close":23.02}
{"ticker":"ITCI","date":"2015-04-14","pret":-0.01894,"close":24.8}
{"ticker":"ITCI","date":"2015-04-15","pret":0.06018,"close":24.45}
{"ticker":"ITCI","date":"2015-04-16","pret":-0.03335,"close":24.95}
{"ticker":"ITCI","date":"2015-04-17","pret":0.01641,"close":24.36}
{"ticker":"ITCI","date":"2015-04-20","pret":0.00244,"close":24.38}
{"ticker":"ITCI","date":"2015-04-21","pret":-0.00203,"close":24.59}
{"ticker":"ITCI","date":"2015-04-22","pret":-0.00367,"close":23.78}
{"ticker":"ITCI","date":"2015-04-23","pret":-0.02983,"close":23.96}
{"ticker":"ITCI","date":"2015-04-24","pret":0.01129,"close":22.71}
{"ticker":"ITCI","date":"2015-04-27","pret":-0.04464,"close":21.03}
{"ticker":"ITCI","date":"2015-04-28","pret":-0.09097,"close":20.64}
{"ticker":"ITCI","date":"2015-04-29","pret":-0.02361,"close":20.47}
{"ticker":"ITCI","date":"2015-04-30","pret":-0.00146,"close":20.45}
{"ticker":"ITCI","date":"2015-05-01","pret":0.01165,"close":21.48}
{"ticker":"ITCI","date":"2015-05-04","pret":0.03835,"close":22.16}
{"ticker":"ITCI","date":"2015-05-05","pret":0.02839,"close":21.02}
{"ticker":"ITCI","date":"2015-05-06","pret":0.00495,"close":21.37}
{"ticker":"ITCI","date":"2015-05-07","pret":-0.05162,"close":21.86}
{"ticker":"ITCI","date":"2015-05-08","pret":0.04938,"close":21.91}
{"ticker":"ITCI","date":"2015-05-11","pret":-0.0095,"close":22.82}
{"ticker":"ITCI","date":"2015-05-12","pret":0.04619,"close":22.8}
{"ticker":"ITCI","date":"2015-05-13","pret":-0.01003,"close":22.4}
{"ticker":"ITCI","date":"2015-05-14","pret":-0.01102,"close":23.18}
{"ticker":"ITCI","date":"2015-05-15","pret":0.02236,"close":22.91}
{"ticker":"ITCI","date":"2015-05-18","pret":0.00648,"close":24.17}
{"ticker":"ITCI","date":"2015-05-19","pret":0.03761,"close":24.26}
{"ticker":"ITCI","date":"2015-05-20","pret":0.00785,"close":24.35}
{"ticker":"ITCI","date":"2015-05-21","pret":-0.00495,"close":24.74}
{"ticker":"ITCI","date":"2015-05-22","pret":0.03135,"close":24.99}
{"ticker":"ITCI","date":"2015-05-26","pret":-0.00402,"close":24.21}
{"ticker":"ITCI","date":"2015-05-27","pret":-0.02527,"close":25.89}
{"ticker":"ITCI","date":"2015-05-28","pret":0.06084,"close":26.62}
{"ticker":"ITCI","date":"2015-05-29","pret":0.02682,"close":26.25}
{"ticker":"ITCI","date":"2015-06-01","pret":0.00528,"close":26.58}
{"ticker":"ITCI","date":"2015-06-02","pret":-0.0049,"close":26.77}
{"ticker":"ITCI","date":"2015-06-03","pret":0.01649,"close":26.88}
{"ticker":"ITCI","date":"2015-06-04","pret":-0.00746,"close":26.99}
{"ticker":"ITCI","date":"2015-06-05","pret":0.01043,"close":27.19}
{"ticker":"ITCI","date":"2015-06-08","pret":0.00111,"close":27.2}
{"ticker":"ITCI","date":"2015-06-09","pret":0.0245,"close":28.15}
{"ticker":"ITCI","date":"2015-06-10","pret":0.01577,"close":27.87}
{"ticker":"ITCI","date":"2015-06-11","pret":-0.01037,"close":28.33}
{"ticker":"ITCI","date":"2015-06-12","pret":0.01462,"close":28.46}
{"ticker":"ITCI","date":"2015-06-15","pret":0.00565,"close":26.33}
{"ticker":"ITCI","date":"2015-06-16","pret":-0.07151,"close":26.58}
{"ticker":"ITCI","date":"2015-06-17","pret":0.01576,"close":27.22}
{"ticker":"ITCI","date":"2015-06-18","pret":0.02136,"close":27.31}
{"ticker":"ITCI","date":"2015-06-19","pret":-0.00073,"close":29.84}
{"ticker":"ITCI","date":"2015-06-22","pret":0.10645,"close":33.42}
{"ticker":"ITCI","date":"2015-06-23","pret":0.10125,"close":33.25}
{"ticker":"ITCI","date":"2015-06-24","pret":-0.02247,"close":31.95}
{"ticker":"ITCI","date":"2015-06-25","pret":-0.03077,"close":31.92}
{"ticker":"ITCI","date":"2015-06-26","pret":0,"close":31.77}
{"ticker":"ITCI","date":"2015-06-29","pret":-0.01543,"close":30.94}
{"ticker":"ITCI","date":"2015-06-30","pret":-0.00861,"close":31.95}
{"ticker":"ITCI","date":"2015-07-01","pret":0.02404,"close":31.46}
{"ticker":"ITCI","date":"2015-07-02","pret":-0.01543,"close":31.15}
{"ticker":"ITCI","date":"2015-07-06","pret":-0.03127,"close":34.18}
{"ticker":"ITCI","date":"2015-07-07","pret":0.094,"close":33.71}
{"ticker":"ITCI","date":"2015-07-08","pret":-0.00568,"close":32.98}
{"ticker":"ITCI","date":"2015-07-09","pret":0.00449,"close":33.06}
{"ticker":"ITCI","date":"2015-07-10","pret":0.0003,"close":34.76}
{"ticker":"ITCI","date":"2015-07-13","pret":0.05739,"close":35.8}
{"ticker":"ITCI","date":"2015-07-14","pret":0,"close":35.54}
{"ticker":"ITCI","date":"2015-07-15","pret":-0.04317,"close":35.96}
{"ticker":"ITCI","date":"2015-07-16","pret":0.06793,"close":36.31}
{"ticker":"ITCI","date":"2015-07-17","pret":-0.01216,"close":33.37}
{"ticker":"ITCI","date":"2015-07-20","pret":-0.05577,"close":30.1}
{"ticker":"ITCI","date":"2015-07-21","pret":-0.16425,"close":28.95}
{"ticker":"ITCI","date":"2015-07-22","pret":0.00346,"close":30.71}
{"ticker":"ITCI","date":"2015-07-23","pret":0.04887,"close":29.63}
{"ticker":"ITCI","date":"2015-07-24","pret":-0.02532,"close":29.15}
{"ticker":"ITCI","date":"2015-07-27","pret":-0.02979,"close":28.52}
{"ticker":"ITCI","date":"2015-07-28","pret":0.00174,"close":31.22}
{"ticker":"ITCI","date":"2015-07-29","pret":0.07839,"close":29.42}
{"ticker":"ITCI","date":"2015-07-30","pret":-0.06529,"close":29.33}
{"ticker":"ITCI","date":"2015-07-31","pret":0.01158,"close":29.1}
{"ticker":"ITCI","date":"2015-08-03","pret":-0.01123,"close":29.58}
{"ticker":"ITCI","date":"2015-08-04","pret":0.01326,"close":29.18}
{"ticker":"ITCI","date":"2015-08-05","pret":-0.01053,"close":29}
{"ticker":"ITCI","date":"2015-08-06","pret":0.07274,"close":31.43}
{"ticker":"ITCI","date":"2015-08-07","pret":-0.00989,"close":30.98}
{"ticker":"ITCI","date":"2015-08-10","pret":0.00384,"close":30.6}
{"ticker":"ITCI","date":"2015-08-11","pret":-0.0351,"close":30.33}
{"ticker":"ITCI","date":"2015-08-12","pret":-0.01265,"close":31.11}
{"ticker":"ITCI","date":"2015-08-13","pret":0.03909,"close":29.8}
{"ticker":"ITCI","date":"2015-08-14","pret":-0.03842,"close":29.57}
{"ticker":"ITCI","date":"2015-08-17","pret":-0.01111,"close":31.44}
{"ticker":"ITCI","date":"2015-08-18","pret":0.06234,"close":30.23}
{"ticker":"ITCI","date":"2015-08-19","pret":-0.04688,"close":29.86}
{"ticker":"ITCI","date":"2015-08-20","pret":-0.01816,"close":28.45}
{"ticker":"ITCI","date":"2015-08-21","pret":-0.06594,"close":28.5}
{"ticker":"ITCI","date":"2015-08-24","pret":-0.00472,"close":25.85}
{"ticker":"ITCI","date":"2015-08-25","pret":-0.00511,"close":25.63}
{"ticker":"ITCI","date":"2015-08-26","pret":-0.03049,"close":25.98}
{"ticker":"ITCI","date":"2015-08-27","pret":-0.00796,"close":25.96}
{"ticker":"ITCI","date":"2015-08-28","pret":-0.02232,"close":26.96}
{"ticker":"ITCI","date":"2015-08-31","pret":0.03292,"close":26.79}
{"ticker":"ITCI","date":"2015-09-01","pret":-0.01556,"close":27.07}
{"ticker":"ITCI","date":"2015-09-02","pret":0.05034,"close":27.35}
{"ticker":"ITCI","date":"2015-09-03","pret":0.00399,"close":26.47}
{"ticker":"ITCI","date":"2015-09-04","pret":-0.05778,"close":27.12}
{"ticker":"ITCI","date":"2015-09-08","pret":0.05524,"close":27.54}
{"ticker":"ITCI","date":"2015-09-09","pret":0.01083,"close":25.43}
{"ticker":"ITCI","date":"2015-09-10","pret":-0.0878,"close":26.24}
{"ticker":"ITCI","date":"2015-09-11","pret":0.02057,"close":26.23}
{"ticker":"ITCI","date":"2015-09-14","pret":0.00498,"close":26.7}
{"ticker":"ITCI","date":"2015-09-15","pret":0.01893,"close":26.11}
{"ticker":"ITCI","date":"2015-09-16","pret":0.46398,"close":48.79}
{"ticker":"ITCI","date":"2015-09-17","pret":0.18526,"close":58.62}
{"ticker":"ITCI","date":"2015-09-18","pret":0.09294,"close":55.6}
{"ticker":"ITCI","date":"2015-09-21","pret":-0.00215,"close":50.85}
{"ticker":"ITCI","date":"2015-09-22","pret":-0.15159,"close":44.95}
{"ticker":"ITCI","date":"2015-09-23","pret":-0.04406,"close":47.86}
{"ticker":"ITCI","date":"2015-09-24","pret":0.04073,"close":46.84}
{"ticker":"ITCI","date":"2015-09-25","pret":-0.01813,"close":41.31}
{"ticker":"ITCI","date":"2015-09-28","pret":-0.13001,"close":37.04}
{"ticker":"ITCI","date":"2015-09-29","pret":-0.0966,"close":37.5}
{"ticker":"ITCI","date":"2015-09-30","pret":0.02452,"close":40.04}
{"ticker":"ITCI","date":"2015-10-01","pret":0.02951,"close":39.41}
{"ticker":"ITCI","date":"2015-10-02","pret":-0.02587,"close":43.25}
{"ticker":"ITCI","date":"2015-10-05","pret":0.10414,"close":43.32}
{"ticker":"ITCI","date":"2015-10-06","pret":0.00629,"close":39.42}
{"ticker":"ITCI","date":"2015-10-07","pret":-0.08002,"close":41.83}
{"ticker":"ITCI","date":"2015-10-08","pret":0.04671,"close":42.13}
{"ticker":"ITCI","date":"2015-10-09","pret":0.00431,"close":43.85}
{"ticker":"ITCI","date":"2015-10-12","pret":0.03755,"close":44.65}
{"ticker":"ITCI","date":"2015-10-13","pret":0.03308,"close":41.69}
{"ticker":"ITCI","date":"2015-10-14","pret":-0.0623,"close":41.39}
{"ticker":"ITCI","date":"2015-10-15","pret":-0.02303,"close":42.98}
{"ticker":"ITCI","date":"2015-10-16","pret":0.0409,"close":43.45}
{"ticker":"ITCI","date":"2015-10-19","pret":0.0065,"close":43.92}
{"ticker":"ITCI","date":"2015-10-20","pret":0.00968,"close":43.37}
{"ticker":"ITCI","date":"2015-10-21","pret":0.00115,"close":42.84}
{"ticker":"ITCI","date":"2015-10-22","pret":-0.01593,"close":43.34}
{"ticker":"ITCI","date":"2015-10-23","pret":0.02776,"close":46.82}
{"ticker":"ITCI","date":"2015-10-26","pret":0.06399,"close":47.21}
{"ticker":"ITCI","date":"2015-10-27","pret":0.00276,"close":49.37}
{"ticker":"ITCI","date":"2015-10-28","pret":0.05016,"close":52.78}
{"ticker":"ITCI","date":"2015-10-29","pret":0.05332,"close":51.44}
{"ticker":"ITCI","date":"2015-10-30","pret":-0.02317,"close":47.85}
{"ticker":"ITCI","date":"2015-11-02","pret":-0.06434,"close":52.49}
{"ticker":"ITCI","date":"2015-11-03","pret":0.08292,"close":53.15}
{"ticker":"ITCI","date":"2015-11-04","pret":0.02387,"close":52.68}
{"ticker":"ITCI","date":"2015-11-05","pret":-0.02579,"close":52.82}
{"ticker":"ITCI","date":"2015-11-06","pret":0.02448,"close":51.04}
{"ticker":"ITCI","date":"2015-11-09","pret":-0.04271,"close":51.5}
{"ticker":"ITCI","date":"2015-11-10","pret":-0.00059,"close":55.69}
{"ticker":"ITCI","date":"2015-11-11","pret":0.09695,"close":52.73}
{"ticker":"ITCI","date":"2015-11-12","pret":-0.0791,"close":48.6}
{"ticker":"ITCI","date":"2015-11-13","pret":-0.07071,"close":48.71}
{"ticker":"ITCI","date":"2015-11-16","pret":0.01068,"close":49.12}
{"ticker":"ITCI","date":"2015-11-17","pret":0.01117,"close":49.47}
{"ticker":"ITCI","date":"2015-11-18","pret":-0.0004,"close":51.74}
{"ticker":"ITCI","date":"2015-11-19","pret":0.05349,"close":51.56}
{"ticker":"ITCI","date":"2015-11-20","pret":-0.00769,"close":52.21}
{"ticker":"ITCI","date":"2015-11-23","pret":0.00347,"close":55.6}
{"ticker":"ITCI","date":"2015-11-24","pret":0.05682,"close":57.46}
{"ticker":"ITCI","date":"2015-11-25","pret":0.03814,"close":58.28}
{"ticker":"ITCI","date":"2015-11-26"}
{"ticker":"ITCI","date":"2015-11-27","pret":0.01544,"close":58.76}
{"ticker":"ITCI","date":"2015-11-30","pret":0.02382,"close":53.33}
{"ticker":"ITCI","date":"2015-12-01","pret":-0.10411,"close":55.72}
{"ticker":"ITCI","date":"2015-12-02","pret":0.03736,"close":55.22}
{"ticker":"ITCI","date":"2015-12-03","pret":-0.00722,"close":54.01}
{"ticker":"ITCI","date":"2015-12-04","pret":-0.02252,"close":56.9}
{"ticker":"ITCI","date":"2015-12-07","pret":0.05301,"close":52.02}
{"ticker":"ITCI","date":"2015-12-08","pret":-0.09712,"close":54.77}
{"ticker":"ITCI","date":"2015-12-09","pret":0.05185,"close":52.24}
{"ticker":"ITCI","date":"2015-12-10","pret":-0.04357,"close":55.39}
{"ticker":"ITCI","date":"2015-12-11","pret":0.04228,"close":53.52}
{"ticker":"ITCI","date":"2015-12-14","pret":-0.01688,"close":50.76}
{"ticker":"ITCI","date":"2015-12-15","pret":-0.03931,"close":53.14}
{"ticker":"ITCI","date":"2015-12-16","pret":0.04193,"close":56.07}
{"ticker":"ITCI","date":"2015-12-17"}
{"ticker":"ITCI","date":"2015-12-18","pret":0.00651,"close":53.91}
{"ticker":"ITCI","date":"2015-12-21","pret":0.01216,"close":53.9}
{"ticker":"ITCI","date":"2015-12-22","pret":-0.0057,"close":52.66}
{"ticker":"ITCI","date":"2015-12-23","pret":-0.0343,"close":54.47}
{"ticker":"ITCI","date":"2015-12-24","pret":0.04054,"close":54.51}
{"ticker":"ITCI","date":"2015-12-28","pret":-0.00385,"close":56.39}
{"ticker":"ITCI","date":"2015-12-29","pret":0.0514,"close":55.76}
{"ticker":"ITCI","date":"2015-12-30","pret":-0.03482,"close":55.21}
{"ticker":"ITCI","date":"2015-12-31","pret":-0.01218,"close":53.79}
{"ticker":"ITCI","date":"2016-01-04","pret":-0.03255,"close":53.63}
{"ticker":"ITCI","date":"2016-01-05","pret":0.01891,"close":54.32}
{"ticker":"ITG","date":"2015-01-02","pret":-0.00144,"close":20.29}
{"ticker":"ITG","date":"2015-01-05","pret":-0.03213,"close":20.05}
{"ticker":"ITG","date":"2015-01-06","pret":-0.00795,"close":19.71}
{"ticker":"ITG","date":"2015-01-07","pret":-0.00902,"close":19.86}
{"ticker":"ITG","date":"2015-01-08","pret":0.00852,"close":20.08}
{"ticker":"ITG","date":"2015-01-09","pret":0.00547,"close":19.39}
{"ticker":"ITG","date":"2015-01-12","pret":-0.03896,"close":19.95}
{"ticker":"ITG","date":"2015-01-13","pret":0.03995,"close":20}
{"ticker":"ITG","date":"2015-01-14","pret":-0.017,"close":19.9}
{"ticker":"ITG","date":"2015-01-15","pret":0.00954,"close":19.86}
{"ticker":"ITG","date":"2015-01-16","pret":-0.01561,"close":19.94}
{"ticker":"ITG","date":"2015-01-20","pret":0.00708,"close":20.22}
{"ticker":"ITG","date":"2015-01-21","pret":0.01995,"close":20.12}
{"ticker":"ITG","date":"2015-01-22","pret":-0.00198,"close":20.88}
{"ticker":"ITG","date":"2015-01-23","pret":0.03548,"close":20.41}
{"ticker":"ITG","date":"2015-01-26","pret":-0.02564,"close":20.86}
{"ticker":"ITG","date":"2015-01-27","pret":0.01121,"close":20.6}
{"ticker":"ITG","date":"2015-01-28","pret":0.00483,"close":20.04}
{"ticker":"ITG","date":"2015-01-29","pret":-0.06011,"close":20.99}
{"ticker":"ITG","date":"2015-01-30","pret":0.0778,"close":20.75}
{"ticker":"ITG","date":"2015-02-02","pret":-0.04406,"close":21.27}
{"ticker":"ITG","date":"2015-02-03","pret":0.05302,"close":21.8}
{"ticker":"ITG","date":"2015-02-04","pret":0.01953,"close":21.76}
{"ticker":"ITG","date":"2015-02-05","pret":0.00184,"close":22.13}
{"ticker":"ITG","date":"2015-02-06","pret":0.01957,"close":22.26}
{"ticker":"ITG","date":"2015-02-09","pret":0.0027,"close":21.76}
{"ticker":"ITG","date":"2015-02-10","pret":-0.01403,"close":22.12}
{"ticker":"ITG","date":"2015-02-11","pret":0.00681,"close":21.91}
{"ticker":"ITG","date":"2015-02-12","pret":-0.00454,"close":22.18}
{"ticker":"ITG","date":"2015-02-13","pret":0.00815,"close":21.99}
{"ticker":"ITG","date":"2015-02-17","pret":-0.00815,"close":22.73}
{"ticker":"ITG","date":"2015-02-18","pret":0.03222,"close":22.77}
{"ticker":"ITG","date":"2015-02-19","pret":0.00176,"close":22.06}
{"ticker":"ITG","date":"2015-02-20","pret":-0.03035,"close":21.99}
{"ticker":"ITG","date":"2015-02-23","pret":-0.00363,"close":22.04}
{"ticker":"ITG","date":"2015-02-24","pret":0.00815,"close":22.44}
{"ticker":"ITG","date":"2015-02-25","pret":0.013,"close":22.32}
{"ticker":"ITG","date":"2015-02-26","pret":-0.00625,"close":23.46}
{"ticker":"ITG","date":"2015-02-27","pret":0.04597,"close":22.52}
{"ticker":"ITG","date":"2015-03-02","pret":-0.03439,"close":22.83}
{"ticker":"ITG","date":"2015-03-03","pret":0.01843,"close":22.65}
{"ticker":"ITG","date":"2015-03-04","pret":-0.01799,"close":22.6}
{"ticker":"ITG","date":"2015-03-05","pret":0.00088,"close":23.02}
{"ticker":"ITG","date":"2015-03-06","pret":0.01362,"close":22.5}
{"ticker":"ITG","date":"2015-03-09","pret":-0.01318,"close":24.01}
{"ticker":"ITG","date":"2015-03-10","pret":0.05462,"close":23.24}
{"ticker":"ITG","date":"2015-03-11","pret":-0.02758,"close":24.01}
{"ticker":"ITG","date":"2015-03-12","pret":0.04172,"close":24.29}
{"ticker":"ITG","date":"2015-03-13","pret":0.01108,"close":27.91}
{"ticker":"ITG","date":"2015-03-16","pret":0.13353,"close":28.17}
{"ticker":"ITG","date":"2015-03-17","pret":0,"close":29.33}
{"ticker":"ITG","date":"2015-03-18","pret":0.04572,"close":28.28}
{"ticker":"ITG","date":"2015-03-19","pret":-0.03684,"close":28.15}
{"ticker":"ITG","date":"2015-03-20","pret":0.00035,"close":28.25}
{"ticker":"ITG","date":"2015-03-23","pret":-0.00248,"close":27.86}
{"ticker":"ITG","date":"2015-03-24","pret":-0.01178,"close":27.91}
{"ticker":"ITG","date":"2015-03-25","pret":0.00179,"close":27.36}
{"ticker":"ITG","date":"2015-03-26","pret":-0.02577,"close":27.39}
{"ticker":"ITG","date":"2015-03-27","pret":0.00733,"close":27.65}
{"ticker":"ITG","date":"2015-03-30","pret":0.03055,"close":29.7}
{"ticker":"ITG","date":"2015-03-31","pret":0.04972,"close":30.31}
{"ticker":"ITG","date":"2015-04-01","pret":0.02133,"close":30.14}
{"ticker":"ITG","date":"2015-04-02","pret":-0.00562,"close":30.3}
{"ticker":"ITG","date":"2015-04-06","pret":0.00199,"close":30.46}
{"ticker":"ITG","date":"2015-04-07","pret":0.00791,"close":30.54}
{"ticker":"ITG","date":"2015-04-08","pret":0.00066,"close":31.22}
{"ticker":"ITG","date":"2015-04-09","pret":0.02623,"close":30.36}
{"ticker":"ITG","date":"2015-04-10","pret":-0.0259,"close":30.4}
{"ticker":"ITG","date":"2015-04-13","pret":-0.00164,"close":30.21}
{"ticker":"ITG","date":"2015-04-14","pret":0.00197,"close":30.14}
{"ticker":"ITG","date":"2015-04-15","pret":-0.0142,"close":30.13}
{"ticker":"ITG","date":"2015-04-16","pret":0.00464,"close":30.95}
{"ticker":"ITG","date":"2015-04-17","pret":0.01739,"close":30.54}
{"ticker":"ITG","date":"2015-04-20","pret":0.00519,"close":30.91}
{"ticker":"ITG","date":"2015-04-21","pret":0.00516,"close":31.28}
{"ticker":"ITG","date":"2015-04-22","pret":0.00897,"close":31.57}
{"ticker":"ITG","date":"2015-04-23","pret":0.00255,"close":31.82}
{"ticker":"ITG","date":"2015-04-24","pret":0.01265,"close":31.64}
{"ticker":"ITG","date":"2015-04-27","pret":-0.00536,"close":30.94}
{"ticker":"ITG","date":"2015-04-28","pret":-0.02107,"close":31.72}
{"ticker":"ITG","date":"2015-04-29","pret":0.02454,"close":31.48}
{"ticker":"ITG","date":"2015-04-30","pret":-0.01779,"close":28.49}
{"ticker":"ITG","date":"2015-05-01","pret":-0.08317,"close":29.01}
{"ticker":"ITG","date":"2015-05-04","pret":0.0159,"close":29.39}
{"ticker":"ITG","date":"2015-05-05","pret":0.00206,"close":28.62}
{"ticker":"ITG","date":"2015-05-06","pret":-0.01691,"close":28.85}
{"ticker":"ITG","date":"2015-05-07","pret":0.00209,"close":29.25}
{"ticker":"ITG","date":"2015-05-08","pret":0.02096,"close":29.44}
{"ticker":"ITG","date":"2015-05-11","pret":0.00102,"close":29.69}
{"ticker":"ITG","date":"2015-05-12","pret":0.00846,"close":28.95}
{"ticker":"ITG","date":"2015-05-13","pret":-0.02524,"close":28.89}
{"ticker":"ITG","date":"2015-05-14","pret":0,"close":29.32}
{"ticker":"ITG","date":"2015-05-15","pret":0.0127,"close":28.67}
{"ticker":"ITG","date":"2015-05-18","pret":-0.02033,"close":28.94}
{"ticker":"ITG","date":"2015-05-19","pret":0.00728,"close":28.8}
{"ticker":"ITG","date":"2015-05-20","pret":-0.00589,"close":28.67}
{"ticker":"ITG","date":"2015-05-21","pret":-0.00803,"close":28.19}
{"ticker":"ITG","date":"2015-05-22","pret":-0.01198,"close":27.87}
{"ticker":"ITG","date":"2015-05-26","pret":-0.01609,"close":27.82}
{"ticker":"ITG","date":"2015-05-27","pret":0.00647,"close":27.97}
{"ticker":"ITG","date":"2015-05-28","pret":-0.00215,"close":27.6}
{"ticker":"ITG","date":"2015-05-29","pret":-0.00974,"close":26.86}
{"ticker":"ITG","date":"2015-06-01","pret":-0.01203,"close":27.51}
{"ticker":"ITG","date":"2015-06-02","pret":0.00512,"close":27.54}
{"ticker":"ITG","date":"2015-06-03","pret":0.01016,"close":27.16}
{"ticker":"ITG","date":"2015-06-04","pret":-0.02449,"close":27.29}
{"ticker":"ITG","date":"2015-06-05","pret":0.01177,"close":27.44}
{"ticker":"ITG","date":"2015-06-08","pret":0.00547,"close":27.78}
{"ticker":"ITG","date":"2015-06-09","pret":0.00797,"close":26.43}
{"ticker":"ITG","date":"2015-06-10","pret":-0.0375,"close":26.39}
{"ticker":"ITG","date":"2015-06-11","pret":-0.0113,"close":26.46}
{"ticker":"ITG","date":"2015-06-12","pret":0.00076,"close":26.3}
{"ticker":"ITG","date":"2015-06-15","pret":-0.01219,"close":25.96}
{"ticker":"ITG","date":"2015-06-16","pret":-0.01118,"close":25.95}
{"ticker":"ITG","date":"2015-06-17","pret":0.00194,"close":25.22}
{"ticker":"ITG","date":"2015-06-18","pret":-0.02032,"close":25.23}
{"ticker":"ITG","date":"2015-06-19","pret":-0.00435,"close":24.62}
{"ticker":"ITG","date":"2015-06-22","pret":-0.01317,"close":25.09}
{"ticker":"ITG","date":"2015-06-23","pret":0.0096,"close":25.27}
{"ticker":"ITG","date":"2015-06-24","pret":0.00159,"close":25.33}
{"ticker":"ITG","date":"2015-06-25","pret":0.00988,"close":25.1}
{"ticker":"ITG","date":"2015-06-26","pret":-0.01187,"close":25.17}
{"ticker":"ITG","date":"2015-06-29","pret":-0.01081,"close":24.8}
{"ticker":"ITG","date":"2015-06-30","pret":0.00642,"close":24.8}
{"ticker":"ITG","date":"2015-07-01","pret":0.00558,"close":25.15}
{"ticker":"ITG","date":"2015-07-02","pret":0.00318,"close":24.96}
{"ticker":"ITG","date":"2015-07-06","pret":-0.02245,"close":25.16}
{"ticker":"ITG","date":"2015-07-07","pret":0.01688,"close":25.34}
{"ticker":"ITG","date":"2015-07-08","pret":-0.0008,"close":25.14}
{"ticker":"ITG","date":"2015-07-09","pret":0.01504,"close":25.35}
{"ticker":"ITG","date":"2015-07-10","pret":0.0279,"close":26.02}
{"ticker":"ITG","date":"2015-07-13","pret":0.00381,"close":26.42}
{"ticker":"ITG","date":"2015-07-14","pret":0.0038,"close":27.04}
{"ticker":"ITG","date":"2015-07-15","pret":0.02472,"close":26.59}
{"ticker":"ITG","date":"2015-07-16","pret":-0.01566,"close":25.47}
{"ticker":"ITG","date":"2015-07-17","pret":-0.043,"close":25.15}
{"ticker":"ITG","date":"2015-07-20","pret":-0.00748,"close":24.92}
{"ticker":"ITG","date":"2015-07-21","pret":-0.01554,"close":24.82}
{"ticker":"ITG","date":"2015-07-22","pret":-0.00281,"close":24.89}
{"ticker":"ITG","date":"2015-07-23","pret":0.00762,"close":24.41}
{"ticker":"ITG","date":"2015-07-24","pret":-0.02426,"close":23.99}
{"ticker":"ITG","date":"2015-07-27","pret":-0.02992,"close":23.72}
{"ticker":"ITG","date":"2015-07-28","pret":0.00505,"close":23.41}
{"ticker":"ITG","date":"2015-07-29","pret":-0.01565,"close":24}
{"ticker":"ITG","date":"2015-07-30","pret":-0.11794,"close":18.36}
{"ticker":"ITG","date":"2015-07-31","pret":-0.10509,"close":20.35}
{"ticker":"ITG","date":"2015-08-03","pret":0.07688,"close":19.51}
{"ticker":"ITG","date":"2015-08-04","pret":-0.05945,"close":18.48}
{"ticker":"ITG","date":"2015-08-05","pret":-0.06266,"close":17.15}
{"ticker":"ITG","date":"2015-08-06","pret":-0.0254,"close":17.85}
{"ticker":"ITG","date":"2015-08-07","pret":0.01925,"close":16.96}
{"ticker":"ITG","date":"2015-08-10","pret":-0.03772,"close":17.74}
{"ticker":"ITG","date":"2015-08-11","pret":0.02132,"close":17.49}
{"ticker":"ITG","date":"2015-08-12","pret":-0.0132,"close":16.81}
{"ticker":"ITG","date":"2015-08-13","pret":-0.03948,"close":16.39}
{"ticker":"ITG","date":"2015-08-14","pret":-0.00906,"close":16.63}
{"ticker":"ITG","date":"2015-08-17","pret":0.00242,"close":16.6}
{"ticker":"ITG","date":"2015-08-18","pret":0.00362,"close":17.51}
{"ticker":"ITG","date":"2015-08-19","pret":0.03727,"close":16.15}
{"ticker":"ITG","date":"2015-08-20","pret":-0.07536,"close":15.73}
{"ticker":"ITG","date":"2015-08-21","pret":-0.03052,"close":16.02}
{"ticker":"ITG","date":"2015-08-24","pret":-0.00778,"close":15.75}
{"ticker":"ITG","date":"2015-08-25","pret":0.05321,"close":15.62}
{"ticker":"ITG","date":"2015-08-26","pret":-0.01492,"close":15.9}
{"ticker":"ITG","date":"2015-08-27","pret":0.00749,"close":16.19}
{"ticker":"ITG","date":"2015-08-28","pret":0.00186,"close":16.2}
{"ticker":"ITG","date":"2015-08-31","pret":0.0031,"close":16.42}
{"ticker":"ITG","date":"2015-09-01","pret":-0.00496,"close":15.81}
{"ticker":"ITG","date":"2015-09-02","pret":-0.00374,"close":15.65}
{"ticker":"ITG","date":"2015-09-03","pret":-0.02271,"close":15.69}
{"ticker":"ITG","date":"2015-09-04","pret":-0.00962,"close":15.41}
{"ticker":"ITG","date":"2015-09-08","pret":0.0045,"close":15.42}
{"ticker":"ITG","date":"2015-09-09","pret":0.00064,"close":14.21}
{"ticker":"ITG","date":"2015-09-10","pret":-0.11323,"close":13.5}
{"ticker":"ITG","date":"2015-09-11","pret":-0.04178,"close":13.14}
{"ticker":"ITG","date":"2015-09-14","pret":-0.01356,"close":12.71}
{"ticker":"ITG","date":"2015-09-15","pret":-0.03395,"close":12.72}
{"ticker":"ITG","date":"2015-09-16","pret":0.0047,"close":13.5}
{"ticker":"ITG","date":"2015-09-17","pret":0.0473,"close":13.53}
{"ticker":"ITG","date":"2015-09-18","pret":0.00074,"close":13.52}
{"ticker":"ITG","date":"2015-09-21","pret":0.00963,"close":13.19}
{"ticker":"ITG","date":"2015-09-22","pret":-0.04064,"close":13.73}
{"ticker":"ITG","date":"2015-09-23","pret":0.04798,"close":13.62}
{"ticker":"ITG","date":"2015-09-24","pret":-0.01475,"close":13.81}
{"ticker":"ITG","date":"2015-09-25","pret":0.03719,"close":13.83}
{"ticker":"ITG","date":"2015-09-28","pret":-0.02171,"close":13.12}
{"ticker":"ITG","date":"2015-09-29","pret":-0.0403,"close":12.98}
{"ticker":"ITG","date":"2015-09-30","pret":0,"close":13.34}
{"ticker":"ITG","date":"2015-10-01","pret":0.0091,"close":13.25}
{"ticker":"ITG","date":"2015-10-02","pret":-0.01521,"close":13.17}
{"ticker":"ITG","date":"2015-10-05","pret":0.01822,"close":14.13}
{"ticker":"ITG","date":"2015-10-06","pret":0.06129,"close":13.98}
{"ticker":"ITG","date":"2015-10-07","pret":-0.0071,"close":14.19}
{"ticker":"ITG","date":"2015-10-08","pret":0.00498,"close":14.49}
{"ticker":"ITG","date":"2015-10-09","pret":0.02797,"close":13.97}
{"ticker":"ITG","date":"2015-10-12","pret":-0.04298,"close":13.78}
{"ticker":"ITG","date":"2015-10-13","pret":-0.01377,"close":14.06}
{"ticker":"ITG","date":"2015-10-14","pret":0.02878,"close":13.96}
{"ticker":"ITG","date":"2015-10-15","pret":-0.00284,"close":14.58}
{"ticker":"ITG","date":"2015-10-16","pret":0.04111,"close":15.49}
{"ticker":"ITG","date":"2015-10-19","pret":0.04668,"close":15.21}
{"ticker":"ITG","date":"2015-10-20","pret":-0.00785,"close":15.59}
{"ticker":"ITG","date":"2015-10-21","pret":0.02336,"close":15.24}
{"ticker":"ITG","date":"2015-10-22","pret":-0.01812,"close":15.67}
{"ticker":"ITG","date":"2015-10-23","pret":0.03024,"close":15.97}
{"ticker":"ITG","date":"2015-10-26","pret":0.00695,"close":15.71}
{"ticker":"ITG","date":"2015-10-27","pret":-0.01778,"close":15.37}
{"ticker":"ITG","date":"2015-10-28","pret":-0.01614,"close":16.29}
{"ticker":"ITG","date":"2015-10-29","pret":0.05201,"close":15.59}
{"ticker":"ITG","date":"2015-10-30","pret":-0.03458,"close":16.01}
{"ticker":"ITG","date":"2015-11-02","pret":0.02714,"close":17}
{"ticker":"ITG","date":"2015-11-03","pret":0.05098,"close":16.99}
{"ticker":"ITG","date":"2015-11-04","pret":0.00942,"close":17.03}
{"ticker":"ITG","date":"2015-11-05","pret":0.02088,"close":20.27}
{"ticker":"ITG","date":"2015-11-06","pret":0.1589,"close":20.6}
{"ticker":"ITG","date":"2015-11-09","pret":0.01507,"close":19.8}
{"ticker":"ITG","date":"2015-11-10","pret":-0.0454,"close":19.55}
{"ticker":"ITG","date":"2015-11-11","pret":-0.00709,"close":19.6}
{"ticker":"ITG","date":"2015-11-12","pret":-0.01228,"close":19.33}
{"ticker":"ITG","date":"2015-11-13","pret":-0.00827,"close":19.49}
{"ticker":"ITG","date":"2015-11-16","pret":0.00518,"close":19.58}
{"ticker":"ITG","date":"2015-11-17","pret":0.01282,"close":19.59}
{"ticker":"ITG","date":"2015-11-18","pret":-0.00306,"close":20.27}
{"ticker":"ITG","date":"2015-11-19","pret":0.02972,"close":20.13}
{"ticker":"ITG","date":"2015-11-20","pret":0.00396,"close":20.18}
{"ticker":"ITG","date":"2015-11-23","pret":-0.00694,"close":19.98}
{"ticker":"ITG","date":"2015-11-24","pret":-0.0196,"close":20}
{"ticker":"ITG","date":"2015-11-25","pret":0.01461,"close":20.1}
{"ticker":"ITG","date":"2015-11-26"}
{"ticker":"ITG","date":"2015-11-27","pret":0.003,"close":20.42}
{"ticker":"ITG","date":"2015-11-30","pret":0.01975,"close":20.07}
{"ticker":"ITG","date":"2015-12-01","pret":-0.01329,"close":20.73}
{"ticker":"ITG","date":"2015-12-02","pret":0.02544,"close":20.18}
{"ticker":"ITG","date":"2015-12-03","pret":-0.01853,"close":20}
{"ticker":"ITG","date":"2015-12-04","pret":-0.01637,"close":20.29}
{"ticker":"ITG","date":"2015-12-07","pret":0.00698,"close":19.6}
{"ticker":"ITG","date":"2015-12-08","pret":-0.03952,"close":18.74}
{"ticker":"ITG","date":"2015-12-09","pret":-0.03792,"close":17.83}
{"ticker":"ITG","date":"2015-12-10","pret":-0.04839,"close":17.65}
{"ticker":"ITG","date":"2015-12-11","pret":-0.02626,"close":17.38}
{"ticker":"ITG","date":"2015-12-14","pret":0.00058,"close":17.34}
{"ticker":"ITG","date":"2015-12-15","pret":0.01378,"close":18.05}
{"ticker":"ITG","date":"2015-12-16","pret":0.01864,"close":17.25}
{"ticker":"ITG","date":"2015-12-17"}
{"ticker":"ITG","date":"2015-12-18","pret":-0.05877,"close":17.05}
{"ticker":"ITG","date":"2015-12-21","pret":0.01414,"close":16.74}
{"ticker":"ITG","date":"2015-12-22","pret":-0.01474,"close":17.04}
{"ticker":"ITG","date":"2015-12-23","pret":0.01357,"close":17.43}
{"ticker":"ITG","date":"2015-12-24","pret":0.02202,"close":17.71}
{"ticker":"ITG","date":"2015-12-28","pret":0.0114,"close":17.41}
{"ticker":"ITG","date":"2015-12-29","pret":-0.00853,"close":17.28}
{"ticker":"ITG","date":"2015-12-30","pret":-0.01671,"close":16.97}
{"ticker":"ITG","date":"2015-12-31","pret":-0.01699,"close":17.02}
{"ticker":"ITG","date":"2016-01-04","pret":-0.0101,"close":16.69}
{"ticker":"ITG","date":"2016-01-05","pret":-0.00479,"close":16.6}
{"ticker":"ITRI","date":"2015-01-02","pret":-0.00492,"close":41.86}
{"ticker":"ITRI","date":"2015-01-05","pret":-0.02064,"close":41.22}
{"ticker":"ITRI","date":"2015-01-06","pret":-0.00818,"close":40.24}
{"ticker":"ITRI","date":"2015-01-07","pret":-0.02076,"close":40.57}
{"ticker":"ITRI","date":"2015-01-08","pret":0.01129,"close":41.23}
{"ticker":"ITRI","date":"2015-01-09","pret":0.00632,"close":40.6}
{"ticker":"ITRI","date":"2015-01-12","pret":-0.0186,"close":40.27}
{"ticker":"ITRI","date":"2015-01-13","pret":0.00173,"close":39.62}
{"ticker":"ITRI","date":"2015-01-14","pret":-0.03794,"close":38.37}
{"ticker":"ITRI","date":"2015-01-15","pret":-0.016,"close":37.49}
{"ticker":"ITRI","date":"2015-01-16","pret":-0.02877,"close":37.5}
{"ticker":"ITRI","date":"2015-01-20","pret":0.00561,"close":35.83}
{"ticker":"ITRI","date":"2015-01-21","pret":-0.05305,"close":36.26}
{"ticker":"ITRI","date":"2015-01-22","pret":0.02742,"close":38}
{"ticker":"ITRI","date":"2015-01-23","pret":0.03464,"close":37.85}
{"ticker":"ITRI","date":"2015-01-26","pret":-0.00132,"close":38.61}
{"ticker":"ITRI","date":"2015-01-27","pret":0.00737,"close":38.69}
{"ticker":"ITRI","date":"2015-01-28","pret":0.02308,"close":37.93}
{"ticker":"ITRI","date":"2015-01-29","pret":-0.02887,"close":38.36}
{"ticker":"ITRI","date":"2015-01-30","pret":0.00631,"close":37.21}
{"ticker":"ITRI","date":"2015-02-02","pret":-0.01906,"close":37.6}
{"ticker":"ITRI","date":"2015-02-03","pret":0.01222,"close":38.01}
{"ticker":"ITRI","date":"2015-02-04","pret":0,"close":37.63}
{"ticker":"ITRI","date":"2015-02-05","pret":-0.00053,"close":37.86}
{"ticker":"ITRI","date":"2015-02-06","pret":0.00264,"close":37.79}
{"ticker":"ITRI","date":"2015-02-09","pret":-0.00714,"close":37.29}
{"ticker":"ITRI","date":"2015-02-10","pret":0,"close":37.24}
{"ticker":"ITRI","date":"2015-02-11","pret":-0.01389,"close":36.01}
{"ticker":"ITRI","date":"2015-02-12","pret":-0.00431,"close":35.87}
{"ticker":"ITRI","date":"2015-02-13","pret":-0.03212,"close":35.75}
{"ticker":"ITRI","date":"2015-02-17","pret":-0.0014,"close":35.31}
{"ticker":"ITRI","date":"2015-02-18","pret":-0.01464,"close":35.05}
{"ticker":"ITRI","date":"2015-02-19","pret":-0.0054,"close":35.29}
{"ticker":"ITRI","date":"2015-02-20","pret":0.00654,"close":35.13}
{"ticker":"ITRI","date":"2015-02-23","pret":0.00593,"close":36.25}
{"ticker":"ITRI","date":"2015-02-24","pret":0.01703,"close":36.97}
{"ticker":"ITRI","date":"2015-02-25","pret":0.01919,"close":36.57}
{"ticker":"ITRI","date":"2015-02-26","pret":-0.00708,"close":36.64}
{"ticker":"ITRI","date":"2015-02-27","pret":-0.01072,"close":36.48}
{"ticker":"ITRI","date":"2015-03-02","pret":0.00881,"close":37.5}
{"ticker":"ITRI","date":"2015-03-03","pret":0.02356,"close":36.66}
{"ticker":"ITRI","date":"2015-03-04","pret":-0.0252,"close":36.63}
{"ticker":"ITRI","date":"2015-03-05","pret":0.00547,"close":36.8}
{"ticker":"ITRI","date":"2015-03-06","pret":0,"close":36.07}
{"ticker":"ITRI","date":"2015-03-09","pret":-0.01263,"close":35.92}
{"ticker":"ITRI","date":"2015-03-10","pret":-0.01841,"close":35.3}
{"ticker":"ITRI","date":"2015-03-11","pret":-0.0065,"close":35.68}
{"ticker":"ITRI","date":"2015-03-12","pret":0.01881,"close":36.15}
{"ticker":"ITRI","date":"2015-03-13","pret":0.00194,"close":35.67}
{"ticker":"ITRI","date":"2015-03-16","pret":-0.0092,"close":36.18}
{"ticker":"ITRI","date":"2015-03-17","pret":0.0128,"close":36.04}
{"ticker":"ITRI","date":"2015-03-18","pret":-0.00722,"close":36.56}
{"ticker":"ITRI","date":"2015-03-19","pret":0.01411,"close":36.34}
{"ticker":"ITRI","date":"2015-03-20","pret":0.00575,"close":37}
{"ticker":"ITRI","date":"2015-03-23","pret":0.00789,"close":37.01}
{"ticker":"ITRI","date":"2015-03-24","pret":0.00081,"close":36.98}
{"ticker":"ITRI","date":"2015-03-25","pret":0.00324,"close":36.5}
{"ticker":"ITRI","date":"2015-03-26","pret":-0.02072,"close":36.11}
{"ticker":"ITRI","date":"2015-03-27","pret":-0.00525,"close":36.1}
{"ticker":"ITRI","date":"2015-03-30","pret":0.00414,"close":36.61}
{"ticker":"ITRI","date":"2015-03-31","pret":0.0022,"close":36.51}
{"ticker":"ITRI","date":"2015-04-01","pret":0.00028,"close":36.39}
{"ticker":"ITRI","date":"2015-04-02","pret":0.0011,"close":36.45}
{"ticker":"ITRI","date":"2015-04-06","pret":-0.00606,"close":37.21}
{"ticker":"ITRI","date":"2015-04-07","pret":0.02593,"close":36.38}
{"ticker":"ITRI","date":"2015-04-08","pret":-0.02069,"close":36.58}
{"ticker":"ITRI","date":"2015-04-09","pret":0.00439,"close":37}
{"ticker":"ITRI","date":"2015-04-10","pret":0.0171,"close":37.04}
{"ticker":"ITRI","date":"2015-04-13","pret":-0.00405,"close":36.88}
{"ticker":"ITRI","date":"2015-04-14","pret":-0.0046,"close":37.22}
{"ticker":"ITRI","date":"2015-04-15","pret":0.01322,"close":37.81}
{"ticker":"ITRI","date":"2015-04-16","pret":0.01278,"close":37.23}
{"ticker":"ITRI","date":"2015-04-17","pret":-0.02301,"close":36.5}
{"ticker":"ITRI","date":"2015-04-20","pret":-0.00516,"close":37.28}
{"ticker":"ITRI","date":"2015-04-21","pret":0.01459,"close":36.92}
{"ticker":"ITRI","date":"2015-04-22","pret":-0.01214,"close":36.9}
{"ticker":"ITRI","date":"2015-04-23","pret":-0.00462,"close":37.24}
{"ticker":"ITRI","date":"2015-04-24","pret":0.01677,"close":37.03}
{"ticker":"ITRI","date":"2015-04-27","pret":-0.00565,"close":36.98}
{"ticker":"ITRI","date":"2015-04-28","pret":0.00108,"close":37.53}
{"ticker":"ITRI","date":"2015-04-29","pret":0.00457,"close":37.22}
{"ticker":"ITRI","date":"2015-04-30","pret":-0.01078,"close":35.86}
{"ticker":"ITRI","date":"2015-05-01","pret":-0.02414,"close":35.93}
{"ticker":"ITRI","date":"2015-05-04","pret":-0.00195,"close":35.7}
{"ticker":"ITRI","date":"2015-05-05","pret":-0.02822,"close":35.27}
{"ticker":"ITRI","date":"2015-05-06","pret":0.01534,"close":35.28}
{"ticker":"ITRI","date":"2015-05-07","pret":-0.00821,"close":35.99}
{"ticker":"ITRI","date":"2015-05-08","pret":0.03463,"close":35.84}
{"ticker":"ITRI","date":"2015-05-11","pret":-0.01438,"close":35.6}
{"ticker":"ITRI","date":"2015-05-12","pret":-0.0143,"close":35.81}
{"ticker":"ITRI","date":"2015-05-13","pret":0.01347,"close":35.81}
{"ticker":"ITRI","date":"2015-05-14","pret":0.00473,"close":36.58}
{"ticker":"ITRI","date":"2015-05-15","pret":0.0146,"close":36.41}
{"ticker":"ITRI","date":"2015-05-18","pret":-0.00768,"close":36.69}
{"ticker":"ITRI","date":"2015-05-19","pret":0.00987,"close":36.71}
{"ticker":"ITRI","date":"2015-05-20","pret":0.00191,"close":36.59}
{"ticker":"ITRI","date":"2015-05-21","pret":-0.00848,"close":36.37}
{"ticker":"ITRI","date":"2015-05-22","pret":-0.00413,"close":36.19}
{"ticker":"ITRI","date":"2015-05-26","pret":-0.00831,"close":36.32}
{"ticker":"ITRI","date":"2015-05-27","pret":0.00637,"close":36.75}
{"ticker":"ITRI","date":"2015-05-28","pret":0.0088,"close":36.77}
{"ticker":"ITRI","date":"2015-05-29","pret":-0.00137,"close":35.89}
{"ticker":"ITRI","date":"2015-06-01","pret":-0.00909,"close":35.64}
{"ticker":"ITRI","date":"2015-06-02","pret":-0.01956,"close":35.84}
{"ticker":"ITRI","date":"2015-06-03","pret":0.01568,"close":36.78}
{"ticker":"ITRI","date":"2015-06-04","pret":0.01762,"close":36.3}
{"ticker":"ITRI","date":"2015-06-05","pret":-0.01042,"close":36.3}
{"ticker":"ITRI","date":"2015-06-08","pret":-0.00166,"close":36.11}
{"ticker":"ITRI","date":"2015-06-09","pret":-0.00304,"close":36.04}
{"ticker":"ITRI","date":"2015-06-10","pret":0.0047,"close":36.8}
{"ticker":"ITRI","date":"2015-06-11","pret":0.01261,"close":36.78}
{"ticker":"ITRI","date":"2015-06-12","pret":0,"close":36.42}
{"ticker":"ITRI","date":"2015-06-15","pret":-0.02314,"close":35.9}
{"ticker":"ITRI","date":"2015-06-16","pret":-0.00251,"close":35.89}
{"ticker":"ITRI","date":"2015-06-17","pret":0.00446,"close":35.08}
{"ticker":"ITRI","date":"2015-06-18","pret":-0.02364,"close":35.67}
{"ticker":"ITRI","date":"2015-06-19","pret":0.0189,"close":35.92}
{"ticker":"ITRI","date":"2015-06-22","pret":0.00502,"close":35.87}
{"ticker":"ITRI","date":"2015-06-23","pret":-0.00111,"close":36.56}
{"ticker":"ITRI","date":"2015-06-24","pret":0.02121,"close":35.67}
{"ticker":"ITRI","date":"2015-06-25","pret":-0.02819,"close":35.46}
{"ticker":"ITRI","date":"2015-06-26","pret":-0.00084,"close":35.4}
{"ticker":"ITRI","date":"2015-06-29","pret":-0.01812,"close":34.47}
{"ticker":"ITRI","date":"2015-06-30","pret":-0.00573,"close":34.44}
{"ticker":"ITRI","date":"2015-07-01","pret":0.00115,"close":33.91}
{"ticker":"ITRI","date":"2015-07-02","pret":-0.02441,"close":33.68}
{"ticker":"ITRI","date":"2015-07-06","pret":-0.0181,"close":33.5}
{"ticker":"ITRI","date":"2015-07-07","pret":0.00359,"close":32.68}
{"ticker":"ITRI","date":"2015-07-08","pret":-0.03276,"close":31.8}
{"ticker":"ITRI","date":"2015-07-09","pret":-0.00495,"close":31.82}
{"ticker":"ITRI","date":"2015-07-10","pret":0.00124,"close":31.98}
{"ticker":"ITRI","date":"2015-07-13","pret":-0.00559,"close":31.99}
{"ticker":"ITRI","date":"2015-07-14","pret":-0.00249,"close":31.96}
{"ticker":"ITRI","date":"2015-07-15","pret":-0.00312,"close":31.67}
{"ticker":"ITRI","date":"2015-07-16","pret":0.00406,"close":31.94}
{"ticker":"ITRI","date":"2015-07-17","pret":-0.00218,"close":31.68}
{"ticker":"ITRI","date":"2015-07-20","pret":-0.00595,"close":31.08}
{"ticker":"ITRI","date":"2015-07-21","pret":-0.0274,"close":30.63}
{"ticker":"ITRI","date":"2015-07-22","pret":-0.01924,"close":30.45}
{"ticker":"ITRI","date":"2015-07-23","pret":0.00493,"close":30.4}
{"ticker":"ITRI","date":"2015-07-24","pret":-0.00526,"close":29.61}
{"ticker":"ITRI","date":"2015-07-27","pret":-0.03451,"close":29.66}
{"ticker":"ITRI","date":"2015-07-28","pret":0.03944,"close":30.17}
{"ticker":"ITRI","date":"2015-07-29","pret":-0.01386,"close":30.84}
{"ticker":"ITRI","date":"2015-07-30","pret":0.02202,"close":31.87}
{"ticker":"ITRI","date":"2015-07-31","pret":0.03983,"close":32.23}
{"ticker":"ITRI","date":"2015-08-03","pret":0.00809,"close":32.13}
{"ticker":"ITRI","date":"2015-08-04","pret":-0.00466,"close":31.12}
{"ticker":"ITRI","date":"2015-08-05","pret":-0.03775,"close":30.91}
{"ticker":"ITRI","date":"2015-08-06","pret":0.00065,"close":32.54}
{"ticker":"ITRI","date":"2015-08-07","pret":0.04021,"close":32.43}
{"ticker":"ITRI","date":"2015-08-10","pret":0.0108,"close":33.67}
{"ticker":"ITRI","date":"2015-08-11","pret":0.02006,"close":33.37}
{"ticker":"ITRI","date":"2015-08-12","pret":0.0063,"close":33.5}
{"ticker":"ITRI","date":"2015-08-13","pret":0.0006,"close":33.39}
{"ticker":"ITRI","date":"2015-08-14","pret":-0.0057,"close":33.58}
{"ticker":"ITRI","date":"2015-08-17","pret":0.0051,"close":33.62}
{"ticker":"ITRI","date":"2015-08-18","pret":0.00477,"close":33.49}
{"ticker":"ITRI","date":"2015-08-19","pret":-0.00897,"close":32.99}
{"ticker":"ITRI","date":"2015-08-20","pret":-0.01879,"close":32.26}
{"ticker":"ITRI","date":"2015-08-21","pret":-0.03805,"close":31.94}
{"ticker":"ITRI","date":"2015-08-24","pret":-0.02608,"close":30.33}
{"ticker":"ITRI","date":"2015-08-25","pret":0.01747,"close":29.95}
{"ticker":"ITRI","date":"2015-08-26","pret":-0.02336,"close":29.5}
{"ticker":"ITRI","date":"2015-08-27","pret":-0.02728,"close":29.64}
{"ticker":"ITRI","date":"2015-08-28","pret":0.00101,"close":30.03}
{"ticker":"ITRI","date":"2015-08-31","pret":0.0037,"close":30}
{"ticker":"ITRI","date":"2015-09-01","pret":-0.01386,"close":29}
{"ticker":"ITRI","date":"2015-09-02","pret":-0.00443,"close":29.32}
{"ticker":"ITRI","date":"2015-09-03","pret":0,"close":29.4}
{"ticker":"ITRI","date":"2015-09-04","pret":-0.00996,"close":28.66}
{"ticker":"ITRI","date":"2015-09-08","pret":0.00379,"close":29.05}
{"ticker":"ITRI","date":"2015-09-09","pret":0.00822,"close":28.87}
{"ticker":"ITRI","date":"2015-09-10","pret":-0.01547,"close":28.47}
{"ticker":"ITRI","date":"2015-09-11","pret":-0.02882,"close":28.3}
{"ticker":"ITRI","date":"2015-09-14","pret":0.01697,"close":28.6}
{"ticker":"ITRI","date":"2015-09-15","pret":0.00699,"close":29.91}
{"ticker":"ITRI","date":"2015-09-16","pret":0.04026,"close":30.26}
{"ticker":"ITRI","date":"2015-09-17","pret":0.00998,"close":30.42}
{"ticker":"ITRI","date":"2015-09-18","pret":-0.00831,"close":30.25}
{"ticker":"ITRI","date":"2015-09-21","pret":0.01557,"close":29.62}
{"ticker":"ITRI","date":"2015-09-22","pret":-0.0253,"close":31.18}
{"ticker":"ITRI","date":"2015-09-23","pret":0.05222,"close":31.35}
{"ticker":"ITRI","date":"2015-09-24","pret":0.00096,"close":32.09}
{"ticker":"ITRI","date":"2015-09-25","pret":0.03641,"close":32.26}
{"ticker":"ITRI","date":"2015-09-28","pret":-0.01303,"close":31.51}
{"ticker":"ITRI","date":"2015-09-29","pret":-0.0186,"close":31.28}
{"ticker":"ITRI","date":"2015-09-30","pret":0.00064,"close":31.91}
{"ticker":"ITRI","date":"2015-10-01","pret":0.01671,"close":31.75}
{"ticker":"ITRI","date":"2015-10-02","pret":-0.01671,"close":31.77}
{"ticker":"ITRI","date":"2015-10-05","pret":0.01609,"close":33.17}
{"ticker":"ITRI","date":"2015-10-06","pret":0.04077,"close":33.65}
{"ticker":"ITRI","date":"2015-10-07","pret":0.00748,"close":34.19}
{"ticker":"ITRI","date":"2015-10-08","pret":0.01538,"close":35.05}
{"ticker":"ITRI","date":"2015-10-09","pret":0.03122,"close":34.97}
{"ticker":"ITRI","date":"2015-10-12","pret":-0.00371,"close":34.83}
{"ticker":"ITRI","date":"2015-10-13","pret":-0.01323,"close":34.38}
{"ticker":"ITRI","date":"2015-10-14","pret":-0.00435,"close":34.5}
{"ticker":"ITRI","date":"2015-10-15","pret":0.00638,"close":35.1}
{"ticker":"ITRI","date":"2015-10-16","pret":0.01605,"close":34.34}
{"ticker":"ITRI","date":"2015-10-19","pret":0.00426,"close":36.25}
{"ticker":"ITRI","date":"2015-10-20","pret":0.02294,"close":36.11}
{"ticker":"ITRI","date":"2015-10-21","pret":-0.00111,"close":35.63}
{"ticker":"ITRI","date":"2015-10-22","pret":-0.01394,"close":36.09}
{"ticker":"ITRI","date":"2015-10-23","pret":0.01864,"close":36.48}
{"ticker":"ITRI","date":"2015-10-26","pret":0.00385,"close":36.63}
{"ticker":"ITRI","date":"2015-10-27","pret":0.00219,"close":36.41}
{"ticker":"ITRI","date":"2015-10-28","pret":-0.00274,"close":37.36}
{"ticker":"ITRI","date":"2015-10-29","pret":0.01932,"close":37.31}
{"ticker":"ITRI","date":"2015-10-30","pret":0.00403,"close":36.73}
{"ticker":"ITRI","date":"2015-11-02","pret":-0.01433,"close":37.53}
{"ticker":"ITRI","date":"2015-11-03","pret":0.01915,"close":37.29}
{"ticker":"ITRI","date":"2015-11-04","pret":-0.00939,"close":34.91}
{"ticker":"ITRI","date":"2015-11-05","pret":-0.07849,"close":34.95}
{"ticker":"ITRI","date":"2015-11-06","pret":0.01505,"close":35.09}
{"ticker":"ITRI","date":"2015-11-09","pret":0.00801,"close":34.48}
{"ticker":"ITRI","date":"2015-11-10","pret":-0.01928,"close":34.5}
{"ticker":"ITRI","date":"2015-11-11","pret":0.0081,"close":34.28}
{"ticker":"ITRI","date":"2015-11-12","pret":-0.01774,"close":33.31}
{"ticker":"ITRI","date":"2015-11-13","pret":-0.02917,"close":33.67}
{"ticker":"ITRI","date":"2015-11-16","pret":0.0129,"close":34.58}
{"ticker":"ITRI","date":"2015-11-17","pret":0.03198,"close":34.2}
{"ticker":"ITRI","date":"2015-11-18","pret":-0.00958,"close":35.37}
{"ticker":"ITRI","date":"2015-11-19","pret":0.02902,"close":35.03}
{"ticker":"ITRI","date":"2015-11-20","pret":-0.00198,"close":35.27}
{"ticker":"ITRI","date":"2015-11-23","pret":-0.00199,"close":35.7}
{"ticker":"ITRI","date":"2015-11-24","pret":0.00821,"close":35.71}
{"ticker":"ITRI","date":"2015-11-25","pret":0.00674,"close":35.7}
{"ticker":"ITRI","date":"2015-11-26"}
{"ticker":"ITRI","date":"2015-11-27","pret":-0.00056,"close":36}
{"ticker":"ITRI","date":"2015-11-30","pret":0.01364,"close":35.95}
{"ticker":"ITRI","date":"2015-12-01","pret":-0.00221,"close":35.49}
{"ticker":"ITRI","date":"2015-12-02","pret":-0.01676,"close":35.35}
{"ticker":"ITRI","date":"2015-12-03","pret":0.00253,"close":35.17}
{"ticker":"ITRI","date":"2015-12-04","pret":-0.01131,"close":35.45}
{"ticker":"ITRI","date":"2015-12-07","pret":0.00426,"close":35.17}
{"ticker":"ITRI","date":"2015-12-08","pret":-0.01598,"close":34.85}
{"ticker":"ITRI","date":"2015-12-09","pret":-0.00577,"close":34.62}
{"ticker":"ITRI","date":"2015-12-10","pret":0.00231,"close":35.13}
{"ticker":"ITRI","date":"2015-12-11","pret":-0.0026,"close":35.12}
{"ticker":"ITRI","date":"2015-12-14","pret":0.01179,"close":35.15}
{"ticker":"ITRI","date":"2015-12-15","pret":0.01363,"close":35.87}
{"ticker":"ITRI","date":"2015-12-16","pret":0.01623,"close":36.29}
{"ticker":"ITRI","date":"2015-12-17"}
{"ticker":"ITRI","date":"2015-12-18","pret":-0.01116,"close":34.94}
{"ticker":"ITRI","date":"2015-12-21","pret":-0.01271,"close":35.38}
{"ticker":"ITRI","date":"2015-12-22","pret":0.00821,"close":35.3}
{"ticker":"ITRI","date":"2015-12-23","pret":0.00084,"close":36.27}
{"ticker":"ITRI","date":"2015-12-24","pret":0.02091,"close":36.36}
{"ticker":"ITRI","date":"2015-12-28","pret":-0.00028,"close":36.34}
{"ticker":"ITRI","date":"2015-12-29","pret":0.00633,"close":36.77}
{"ticker":"ITRI","date":"2015-12-30","pret":0.00465,"close":36.43}
{"ticker":"ITRI","date":"2015-12-31","pret":-0.0118,"close":36.18}
{"ticker":"ITRI","date":"2016-01-04","pret":-0.01474,"close":35.61}
{"ticker":"ITRI","date":"2016-01-05","pret":0.00084,"close":36.46}
{"ticker":"ITT","date":"2015-01-02","pret":-0.00903,"close":40.44}
{"ticker":"ITT","date":"2015-01-05","pret":-0.02257,"close":37.93}
{"ticker":"ITT","date":"2015-01-06","pret":-0.05014,"close":37.13}
{"ticker":"ITT","date":"2015-01-07","pret":-0.00901,"close":37.66}
{"ticker":"ITT","date":"2015-01-08","pret":0.01532,"close":38.14}
{"ticker":"ITT","date":"2015-01-09","pret":0.00262,"close":37.59}
{"ticker":"ITT","date":"2015-01-12","pret":-0.02086,"close":37.36}
{"ticker":"ITT","date":"2015-01-13","pret":0.00718,"close":37.17}
{"ticker":"ITT","date":"2015-01-14","pret":-0.03122,"close":36.57}
{"ticker":"ITT","date":"2015-01-15","pret":0.00952,"close":35.64}
{"ticker":"ITT","date":"2015-01-16","pret":-0.03668,"close":36.06}
{"ticker":"ITT","date":"2015-01-20","pret":0.01478,"close":36.05}
{"ticker":"ITT","date":"2015-01-21","pret":-0.00166,"close":36.59}
{"ticker":"ITT","date":"2015-01-22","pret":0.01431,"close":36.61}
{"ticker":"ITT","date":"2015-01-23","pret":-0.00164,"close":36.08}
{"ticker":"ITT","date":"2015-01-26","pret":-0.01101,"close":36.7}
{"ticker":"ITT","date":"2015-01-27","pret":0.00083,"close":36.1}
{"ticker":"ITT","date":"2015-01-28","pret":0.00607,"close":35.59}
{"ticker":"ITT","date":"2015-01-29","pret":-0.02027,"close":36.39}
{"ticker":"ITT","date":"2015-01-30","pret":0.01254,"close":35.81}
{"ticker":"ITT","date":"2015-02-02","pret":-0.00361,"close":37.79}
{"ticker":"ITT","date":"2015-02-03","pret":0.05832,"close":38.46}
{"ticker":"ITT","date":"2015-02-04","pret":0.00131,"close":37.44}
{"ticker":"ITT","date":"2015-02-05","pret":-0.0108,"close":37.99}
{"ticker":"ITT","date":"2015-02-06","pret":0.01001,"close":38.4}
{"ticker":"ITT","date":"2015-02-09","pret":0.00445,"close":38.69}
{"ticker":"ITT","date":"2015-02-10","pret":0.01938,"close":38.62}
{"ticker":"ITT","date":"2015-02-11","pret":-0.01444,"close":38.67}
{"ticker":"ITT","date":"2015-02-12","pret":0.01316,"close":39.42}
{"ticker":"ITT","date":"2015-02-13","pret":0.08331,"close":41.93}
{"ticker":"ITT","date":"2015-02-17","pret":-0.0164,"close":41.18}
{"ticker":"ITT","date":"2015-02-18","pret":-0.01619,"close":41.07}
{"ticker":"ITT","date":"2015-02-19","pret":-0.00537,"close":41.5}
{"ticker":"ITT","date":"2015-02-20","pret":0.01193,"close":41.65}
{"ticker":"ITT","date":"2015-02-23","pret":0.00796,"close":41.27}
{"ticker":"ITT","date":"2015-02-24","pret":-0.01111,"close":41.47}
{"ticker":"ITT","date":"2015-02-25","pret":0.00339,"close":41.52}
{"ticker":"ITT","date":"2015-02-26","pret":0.0029,"close":41.21}
{"ticker":"ITT","date":"2015-02-27","pret":-0.00751,"close":41.07}
{"ticker":"ITT","date":"2015-03-02","pret":0.00073,"close":42.07}
{"ticker":"ITT","date":"2015-03-03","pret":0.02091,"close":41.99}
{"ticker":"ITT","date":"2015-03-04","pret":-0.00668,"close":41.61}
{"ticker":"ITT","date":"2015-03-05","pret":-0.00576,"close":41.51}
{"ticker":"ITT","date":"2015-03-06","pret":-0.00871,"close":40.96}
{"ticker":"ITT","date":"2015-03-09","pret":-0.00512,"close":41.16}
{"ticker":"ITT","date":"2015-03-10","pret":-0.00662,"close":40.04}
{"ticker":"ITT","date":"2015-03-11","pret":-0.01886,"close":39.99}
{"ticker":"ITT","date":"2015-03-12","pret":0.00724,"close":39.98}
{"ticker":"ITT","date":"2015-03-13","pret":-0.011,"close":39.82}
{"ticker":"ITT","date":"2015-03-16","pret":0.00552,"close":40.17}
{"ticker":"ITT","date":"2015-03-17","pret":-0.00829,"close":39.62}
{"ticker":"ITT","date":"2015-03-18","pret":-0.00328,"close":40.78}
{"ticker":"ITT","date":"2015-03-19","pret":0.02301,"close":39.75}
{"ticker":"ITT","date":"2015-03-20","pret":-0.01219,"close":40}
{"ticker":"ITT","date":"2015-03-23","pret":0.00125,"close":39.55}
{"ticker":"ITT","date":"2015-03-24","pret":-0.0108,"close":39.41}
{"ticker":"ITT","date":"2015-03-25","pret":0.00025,"close":38.99}
{"ticker":"ITT","date":"2015-03-26","pret":-0.01758,"close":39.32}
{"ticker":"ITT","date":"2015-03-27","pret":0.01201,"close":39.41}
{"ticker":"ITT","date":"2015-03-30","pret":0.01036,"close":40.05}
{"ticker":"ITT","date":"2015-03-31","pret":0,"close":39.91}
{"ticker":"ITT","date":"2015-04-01","pret":0.00701,"close":40.14}
{"ticker":"ITT","date":"2015-04-02","pret":-0.0015,"close":40.46}
{"ticker":"ITT","date":"2015-04-06","pret":0.00499,"close":41.57}
{"ticker":"ITT","date":"2015-04-07","pret":0.02893,"close":41.09}
{"ticker":"ITT","date":"2015-04-08","pret":-0.00971,"close":40.36}
{"ticker":"ITT","date":"2015-04-09","pret":-0.01624,"close":40.55}
{"ticker":"ITT","date":"2015-04-10","pret":0.00445,"close":40.11}
{"ticker":"ITT","date":"2015-04-13","pret":-0.01217,"close":40.35}
{"ticker":"ITT","date":"2015-04-14","pret":0.01118,"close":40.69}
{"ticker":"ITT","date":"2015-04-15","pret":0.00837,"close":41.99}
{"ticker":"ITT","date":"2015-04-16","pret":0.02493,"close":41.46}
{"ticker":"ITT","date":"2015-04-17","pret":-0.01542,"close":40.83}
{"ticker":"ITT","date":"2015-04-20","pret":-0.00462,"close":41.12}
{"ticker":"ITT","date":"2015-04-21","pret":0.00511,"close":40.62}
{"ticker":"ITT","date":"2015-04-22","pret":-0.01368,"close":40.93}
{"ticker":"ITT","date":"2015-04-23","pret":0.00589,"close":41.13}
{"ticker":"ITT","date":"2015-04-24","pret":-0.0054,"close":40.4}
{"ticker":"ITT","date":"2015-04-27","pret":-0.00518,"close":40.3}
{"ticker":"ITT","date":"2015-04-28","pret":-0.00694,"close":40.27}
{"ticker":"ITT","date":"2015-04-29","pret":-0.00674,"close":40.23}
{"ticker":"ITT","date":"2015-04-30","pret":0.00225,"close":39.65}
{"ticker":"ITT","date":"2015-05-01","pret":-0.01893,"close":40.28}
{"ticker":"ITT","date":"2015-05-04","pret":0.0311,"close":40.79}
{"ticker":"ITT","date":"2015-05-05","pret":0.00934,"close":40.52}
{"ticker":"ITT","date":"2015-05-06","pret":-0.00417,"close":41.57}
{"ticker":"ITT","date":"2015-05-07","pret":0.01754,"close":41.08}
{"ticker":"ITT","date":"2015-05-08","pret":0.00313,"close":41.46}
{"ticker":"ITT","date":"2015-05-11","pret":-0.00289,"close":41.43}
{"ticker":"ITT","date":"2015-05-12","pret":-0.00097,"close":41.79}
{"ticker":"ITT","date":"2015-05-13","pret":0.01344,"close":41.96}
{"ticker":"ITT","date":"2015-05-14","pret":0.00784,"close":42.43}
{"ticker":"ITT","date":"2015-05-15","pret":0.0026,"close":42.18}
{"ticker":"ITT","date":"2015-05-18","pret":-0.00853,"close":42.71}
{"ticker":"ITT","date":"2015-05-19","pret":0.0137,"close":43.11}
{"ticker":"ITT","date":"2015-05-20","pret":0.01213,"close":43.08}
{"ticker":"ITT","date":"2015-05-21","pret":-0.00139,"close":43.33}
{"ticker":"ITT","date":"2015-05-22","pret":0.00717,"close":43.34}
{"ticker":"ITT","date":"2015-05-26","pret":-0.00254,"close":42.86}
{"ticker":"ITT","date":"2015-05-27","pret":-0.00905,"close":43.27}
{"ticker":"ITT","date":"2015-05-28","pret":0.0079,"close":42.89}
{"ticker":"ITT","date":"2015-05-29","pret":-0.00953,"close":42.68}
{"ticker":"ITT","date":"2015-06-01","pret":0.00117,"close":42.86}
{"ticker":"ITT","date":"2015-06-02","pret":-0.00093,"close":43.28}
{"ticker":"ITT","date":"2015-06-03","pret":0.0123,"close":43.4}
{"ticker":"ITT","date":"2015-06-04","pret":-0.003,"close":42.8}
{"ticker":"ITT","date":"2015-06-05","pret":-0.01,"close":43.21}
{"ticker":"ITT","date":"2015-06-08","pret":0.00884,"close":42.5}
{"ticker":"ITT","date":"2015-06-09","pret":-0.01282,"close":42.22}
{"ticker":"ITT","date":"2015-06-10","pret":-0.00588,"close":42.66}
{"ticker":"ITT","date":"2015-06-11","pret":0.00752,"close":42.98}
{"ticker":"ITT","date":"2015-06-12","pret":0.00304,"close":42.53}
{"ticker":"ITT","date":"2015-06-15","pret":-0.01553,"close":42.18}
{"ticker":"ITT","date":"2015-06-16","pret":-0.00261,"close":41.97}
{"ticker":"ITT","date":"2015-06-17","pret":0.00095,"close":41.91}
{"ticker":"ITT","date":"2015-06-18","pret":-0.00071,"close":42.01}
{"ticker":"ITT","date":"2015-06-19","pret":-0.00024,"close":41.69}
{"ticker":"ITT","date":"2015-06-22","pret":0.00024,"close":41.98}
{"ticker":"ITT","date":"2015-06-23","pret":-0.00095,"close":42.47}
{"ticker":"ITT","date":"2015-06-24","pret":0.01206,"close":42.06}
{"ticker":"ITT","date":"2015-06-25","pret":-0.01064,"close":41.42}
{"ticker":"ITT","date":"2015-06-26","pret":-0.01533,"close":41.39}
{"ticker":"ITT","date":"2015-06-29","pret":-0.01287,"close":40.29}
{"ticker":"ITT","date":"2015-06-30","pret":0.01336,"close":41.84}
{"ticker":"ITT","date":"2015-07-01","pret":0.01769,"close":41.73}
{"ticker":"ITT","date":"2015-07-02","pret":-0.00642,"close":41.25}
{"ticker":"ITT","date":"2015-07-06","pret":-0.02512,"close":41.01}
{"ticker":"ITT","date":"2015-07-07","pret":0.00122,"close":41.14}
{"ticker":"ITT","date":"2015-07-08","pret":-0.00392,"close":39.68}
{"ticker":"ITT","date":"2015-07-09","pret":-0.01234,"close":39.98}
{"ticker":"ITT","date":"2015-07-10","pret":0.00223,"close":39.58}
{"ticker":"ITT","date":"2015-07-13","pret":-0.03427,"close":39.86}
{"ticker":"ITT","date":"2015-07-14","pret":0.02506,"close":40.22}
{"ticker":"ITT","date":"2015-07-15","pret":0.0025,"close":38.9}
{"ticker":"ITT","date":"2015-07-16","pret":-0.02321,"close":38.64}
{"ticker":"ITT","date":"2015-07-17","pret":-0.01491,"close":38.35}
{"ticker":"ITT","date":"2015-07-20","pret":-0.00754,"close":38.49}
{"ticker":"ITT","date":"2015-07-21","pret":0.00495,"close":37.34}
{"ticker":"ITT","date":"2015-07-22","pret":-0.0322,"close":36.97}
{"ticker":"ITT","date":"2015-07-23","pret":-0.00538,"close":37.25}
{"ticker":"ITT","date":"2015-07-24","pret":0.00565,"close":37.3}
{"ticker":"ITT","date":"2015-07-27","pret":-0.01214,"close":36.42}
{"ticker":"ITT","date":"2015-07-28","pret":-0.00599,"close":36.9}
{"ticker":"ITT","date":"2015-07-29","pret":0.00572,"close":37.69}
{"ticker":"ITT","date":"2015-07-30","pret":0.01856,"close":37.81}
{"ticker":"ITT","date":"2015-07-31","pret":0.04508,"close":38}
{"ticker":"ITT","date":"2015-08-03","pret":-0.03897,"close":37.03}
{"ticker":"ITT","date":"2015-08-04","pret":-0.01845,"close":37.06}
{"ticker":"ITT","date":"2015-08-05","pret":0.0078,"close":37.78}
{"ticker":"ITT","date":"2015-08-06","pret":0.01488,"close":38.04}
{"ticker":"ITT","date":"2015-08-07","pret":0,"close":38.01}
{"ticker":"ITT","date":"2015-08-10","pret":0.01023,"close":39.26}
{"ticker":"ITT","date":"2015-08-11","pret":0.00599,"close":38.23}
{"ticker":"ITT","date":"2015-08-12","pret":-0.0186,"close":38.36}
{"ticker":"ITT","date":"2015-08-13","pret":0.01,"close":38.08}
{"ticker":"ITT","date":"2015-08-14","pret":-0.00341,"close":38.36}
{"ticker":"ITT","date":"2015-08-17","pret":0.00576,"close":38.51}
{"ticker":"ITT","date":"2015-08-18","pret":0.00104,"close":38.17}
{"ticker":"ITT","date":"2015-08-19","pret":-0.00944,"close":37.32}
{"ticker":"ITT","date":"2015-08-20","pret":-0.02696,"close":36.31}
{"ticker":"ITT","date":"2015-08-21","pret":-0.02354,"close":35.15}
{"ticker":"ITT","date":"2015-08-24","pret":-0.07984,"close":33.74}
{"ticker":"ITT","date":"2015-08-25","pret":0.03769,"close":33.46}
{"ticker":"ITT","date":"2015-08-26","pret":-0.0169,"close":34}
{"ticker":"ITT","date":"2015-08-27","pret":0.01603,"close":35.8}
{"ticker":"ITT","date":"2015-08-28","pret":0.0316,"close":36.72}
{"ticker":"ITT","date":"2015-08-31","pret":0.02845,"close":37.41}
{"ticker":"ITT","date":"2015-09-01","pret":-0.00245,"close":35.8}
{"ticker":"ITT","date":"2015-09-02","pret":-0.01126,"close":36.38}
{"ticker":"ITT","date":"2015-09-03","pret":-0.00166,"close":36.27}
{"ticker":"ITT","date":"2015-09-04","pret":-0.00917,"close":35.66}
{"ticker":"ITT","date":"2015-09-08","pret":0.01248,"close":36.96}
{"ticker":"ITT","date":"2015-09-09","pret":0.02638,"close":36.33}
{"ticker":"ITT","date":"2015-09-10","pret":-0.02171,"close":36.14}
{"ticker":"ITT","date":"2015-09-11","pret":-0.01048,"close":36.21}
{"ticker":"ITT","date":"2015-09-14","pret":0.00332,"close":35.78}
{"ticker":"ITT","date":"2015-09-15","pret":-0.00805,"close":36.72}
{"ticker":"ITT","date":"2015-09-16","pret":0.0234,"close":37.22}
{"ticker":"ITT","date":"2015-09-17","pret":0.01002,"close":36.48}
{"ticker":"ITT","date":"2015-09-18","pret":-0.03175,"close":35.43}
{"ticker":"ITT","date":"2015-09-21","pret":-0.01034,"close":35.34}
{"ticker":"ITT","date":"2015-09-22","pret":-0.0213,"close":34.69}
{"ticker":"ITT","date":"2015-09-23","pret":-0.00086,"close":33.67}
{"ticker":"ITT","date":"2015-09-24","pret":-0.04225,"close":33.93}
{"ticker":"ITT","date":"2015-09-25","pret":0.02193,"close":33.71}
{"ticker":"ITT","date":"2015-09-28","pret":-0.02343,"close":33.14}
{"ticker":"ITT","date":"2015-09-29","pret":0.0003,"close":33.05}
{"ticker":"ITT","date":"2015-09-30","pret":0.0006,"close":33.43}
{"ticker":"ITT","date":"2015-10-01","pret":0.00359,"close":33.34}
{"ticker":"ITT","date":"2015-10-02","pret":-0.01354,"close":34.37}
{"ticker":"ITT","date":"2015-10-05","pret":0.04442,"close":35.15}
{"ticker":"ITT","date":"2015-10-06","pret":0.01695,"close":35.31}
{"ticker":"ITT","date":"2015-10-07","pret":0.01274,"close":35.98}
{"ticker":"ITT","date":"2015-10-08","pret":0.00979,"close":38.11}
{"ticker":"ITT","date":"2015-10-09","pret":0.06417,"close":38.5}
{"ticker":"ITT","date":"2015-10-12","pret":0.00547,"close":37.93}
{"ticker":"ITT","date":"2015-10-13","pret":-0.02472,"close":37.82}
{"ticker":"ITT","date":"2015-10-14","pret":0.00425,"close":37.37}
{"ticker":"ITT","date":"2015-10-15","pret":-0.01254,"close":37.01}
{"ticker":"ITT","date":"2015-10-16","pret":-0.00511,"close":36.01}
{"ticker":"ITT","date":"2015-10-19","pret":-0.03767,"close":35.85}
{"ticker":"ITT","date":"2015-10-20","pret":-0.00028,"close":36.46}
{"ticker":"ITT","date":"2015-10-21","pret":0.02491,"close":36.51}
{"ticker":"ITT","date":"2015-10-22","pret":0,"close":37.66}
{"ticker":"ITT","date":"2015-10-23","pret":0.03413,"close":38.46}
{"ticker":"ITT","date":"2015-10-26","pret":0.01469,"close":38.2}
{"ticker":"ITT","date":"2015-10-27","pret":-0.01945,"close":37.92}
{"ticker":"ITT","date":"2015-10-28","pret":0.0082,"close":39.25}
{"ticker":"ITT","date":"2015-10-29","pret":0.02906,"close":38.86}
{"ticker":"ITT","date":"2015-10-30","pret":0.00536,"close":39.58}
{"ticker":"ITT","date":"2015-11-02","pret":-0.00817,"close":39.71}
{"ticker":"ITT","date":"2015-11-03","pret":0.02031,"close":39.8}
{"ticker":"ITT","date":"2015-11-04","pret":0.00801,"close":40.17}
{"ticker":"ITT","date":"2015-11-05","pret":-0.0005,"close":39.74}
{"ticker":"ITT","date":"2015-11-06","pret":-0.01053,"close":39.57}
{"ticker":"ITT","date":"2015-11-09","pret":-0.00252,"close":38.85}
{"ticker":"ITT","date":"2015-11-10","pret":-0.02327,"close":38.86}
{"ticker":"ITT","date":"2015-11-11","pret":0.00645,"close":38.6}
{"ticker":"ITT","date":"2015-11-12","pret":-0.01685,"close":37.36}
{"ticker":"ITT","date":"2015-11-13","pret":-0.02086,"close":37.79}
{"ticker":"ITT","date":"2015-11-16","pret":0.0085,"close":38.35}
{"ticker":"ITT","date":"2015-11-17","pret":0.01757,"close":37.77}
{"ticker":"ITT","date":"2015-11-18","pret":-0.01493,"close":38.54}
{"ticker":"ITT","date":"2015-11-19","pret":0.01675,"close":38.54}
{"ticker":"ITT","date":"2015-11-20","pret":0.00569,"close":38.7}
{"ticker":"ITT","date":"2015-11-23","pret":0.02699,"close":38.59}
{"ticker":"ITT","date":"2015-11-24","pret":-0.03528,"close":39.75}
{"ticker":"ITT","date":"2015-11-25","pret":0.03251,"close":39.53}
{"ticker":"ITT","date":"2015-11-26"}
{"ticker":"ITT","date":"2015-11-27","pret":-0.00809,"close":39.49}
{"ticker":"ITT","date":"2015-11-30","pret":0.00481,"close":39.71}
{"ticker":"ITT","date":"2015-12-01","pret":0.00076,"close":39.9}
{"ticker":"ITT","date":"2015-12-02","pret":0.00378,"close":39.25}
{"ticker":"ITT","date":"2015-12-03","pret":-0.00859,"close":38.82}
{"ticker":"ITT","date":"2015-12-04","pret":-0.01921,"close":39.02}
{"ticker":"ITT","date":"2015-12-07","pret":0.00026,"close":37.82}
{"ticker":"ITT","date":"2015-12-08","pret":-0.03795,"close":37}
{"ticker":"ITT","date":"2015-12-09","pret":-0.01134,"close":37.05}
{"ticker":"ITT","date":"2015-12-10","pret":0.0038,"close":36.99}
{"ticker":"ITT","date":"2015-12-11","pret":-0.01006,"close":36.24}
{"ticker":"ITT","date":"2015-12-14","pret":-0.01044,"close":36.02}
{"ticker":"ITT","date":"2015-12-15","pret":0.00083,"close":35.44}
{"ticker":"ITT","date":"2015-12-16","pret":-0.01951,"close":35.64}
{"ticker":"ITT","date":"2015-12-17"}
{"ticker":"ITT","date":"2015-12-18","pret":-0.02652,"close":34.42}
{"ticker":"ITT","date":"2015-12-21","pret":0,"close":34.44}
{"ticker":"ITT","date":"2015-12-22","pret":-0.00202,"close":34.61}
{"ticker":"ITT","date":"2015-12-23","pret":0.01152,"close":36.33}
{"ticker":"ITT","date":"2015-12-24","pret":0.03709,"close":36.47}
{"ticker":"ITT","date":"2015-12-28","pret":0,"close":36.36}
{"ticker":"ITT","date":"2015-12-29","pret":0.00824,"close":37.01}
{"ticker":"ITT","date":"2015-12-30","pret":0.00682,"close":36.68}
{"ticker":"ITT","date":"2015-12-31","pret":-0.006,"close":36.32}
{"ticker":"ITT","date":"2016-01-04","pret":-0.04216,"close":36.28}
{"ticker":"ITT","date":"2016-01-05","pret":0.0342,"close":36.18}
{"ticker":"ITW","date":"2015-01-02","pret":-0.01409,"close":94.68}
{"ticker":"ITW","date":"2015-01-05","pret":-0.01003,"close":92.34}
{"ticker":"ITW","date":"2015-01-06","pret":-0.01637,"close":91.07}
{"ticker":"ITW","date":"2015-01-07","pret":-0.0091,"close":92.06}
{"ticker":"ITW","date":"2015-01-08","pret":0.01191,"close":94.28}
{"ticker":"ITW","date":"2015-01-09","pret":0.01665,"close":93.57}
{"ticker":"ITW","date":"2015-01-12","pret":-0.00786,"close":93.14}
{"ticker":"ITW","date":"2015-01-13","pret":0.00096,"close":93.03}
{"ticker":"ITW","date":"2015-01-14","pret":-0.02339,"close":92.84}
{"ticker":"ITW","date":"2015-01-15","pret":0.013,"close":92.17}
{"ticker":"ITW","date":"2015-01-16","pret":-0.00865,"close":93.29}
{"ticker":"ITW","date":"2015-01-20","pret":0.01808,"close":93.41}
{"ticker":"ITW","date":"2015-01-21","pret":-0.00717,"close":93.73}
{"ticker":"ITW","date":"2015-01-22","pret":0.01429,"close":94.6}
{"ticker":"ITW","date":"2015-01-23","pret":0.00212,"close":93.56}
{"ticker":"ITW","date":"2015-01-26","pret":-0.01148,"close":93.73}
{"ticker":"ITW","date":"2015-01-27","pret":-0.00193,"close":93.46}
{"ticker":"ITW","date":"2015-01-28","pret":0.00513,"close":92.12}
{"ticker":"ITW","date":"2015-01-29","pret":-0.0185,"close":93.75}
{"ticker":"ITW","date":"2015-01-30","pret":0.00918,"close":93.09}
{"ticker":"ITW","date":"2015-02-02","pret":0.00622,"close":94.91}
{"ticker":"ITW","date":"2015-02-03","pret":0.01527,"close":95.87}
{"ticker":"ITW","date":"2015-02-04","pret":0.01047,"close":95.85}
{"ticker":"ITW","date":"2015-02-05","pret":0,"close":97.07}
{"ticker":"ITW","date":"2015-02-06","pret":0.01016,"close":97.09}
{"ticker":"ITW","date":"2015-02-09","pret":-0.0032,"close":96.82}
{"ticker":"ITW","date":"2015-02-10","pret":0.00557,"close":97.05}
{"ticker":"ITW","date":"2015-02-11","pret":-0.00216,"close":96.72}
{"ticker":"ITW","date":"2015-02-12","pret":0.00093,"close":97.78}
{"ticker":"ITW","date":"2015-02-13","pret":0.00729,"close":98.26}
{"ticker":"ITW","date":"2015-02-17","pret":0.00061,"close":98.19}
{"ticker":"ITW","date":"2015-02-18","pret":-0.00153,"close":98.44}
{"ticker":"ITW","date":"2015-02-19","pret":0.00266,"close":98.43}
{"ticker":"ITW","date":"2015-02-20","pret":0.00285,"close":99.49}
{"ticker":"ITW","date":"2015-02-23","pret":0.01013,"close":99.25}
{"ticker":"ITW","date":"2015-02-24","pret":-0.00293,"close":99.48}
{"ticker":"ITW","date":"2015-02-25","pret":0.00313,"close":99.76}
{"ticker":"ITW","date":"2015-02-26","pret":0.00603,"close":99.31}
{"ticker":"ITW","date":"2015-02-27","pret":-0.00552,"close":98.86}
{"ticker":"ITW","date":"2015-03-02","pret":-0.00424,"close":99.56}
{"ticker":"ITW","date":"2015-03-03","pret":0.00303,"close":99.67}
{"ticker":"ITW","date":"2015-03-04","pret":0.00081,"close":98.2}
{"ticker":"ITW","date":"2015-03-05","pret":-0.01155,"close":99.12}
{"ticker":"ITW","date":"2015-03-06","pret":0.00031,"close":97.77}
{"ticker":"ITW","date":"2015-03-09","pret":-0.00459,"close":98.69}
{"ticker":"ITW","date":"2015-03-10","pret":0.00031,"close":96.73}
{"ticker":"ITW","date":"2015-03-11","pret":-0.00946,"close":96.19}
{"ticker":"ITW","date":"2015-03-12","pret":-0.00321,"close":98.08}
{"ticker":"ITW","date":"2015-03-13","pret":0.0144,"close":97.66}
{"ticker":"ITW","date":"2015-03-16","pret":0.00122,"close":99.08}
{"ticker":"ITW","date":"2015-03-17","pret":0.0061,"close":98.76}
{"ticker":"ITW","date":"2015-03-18","pret":-0.00284,"close":99.81}
{"ticker":"ITW","date":"2015-03-19","pret":0.01012,"close":99.37}
{"ticker":"ITW","date":"2015-03-20","pret":0.00332,"close":98.53}
{"ticker":"ITW","date":"2015-03-23","pret":-0.00998,"close":97.9}
{"ticker":"ITW","date":"2015-03-24","pret":-0.01059,"close":97.61}
{"ticker":"ITW","date":"2015-03-25","pret":0.00133,"close":96.5}
{"ticker":"ITW","date":"2015-03-26","pret":-0.01764,"close":96.53}
{"ticker":"ITW","date":"2015-03-27","pret":0.00426,"close":96.74}
{"ticker":"ITW","date":"2015-03-30","pret":0.00733,"close":97.89}
{"ticker":"ITW","date":"2015-03-31","pret":0.00144,"close":97.14}
{"ticker":"ITW","date":"2015-04-01","pret":-0.0035,"close":96.52}
{"ticker":"ITW","date":"2015-04-02","pret":-0.00714,"close":96.61}
{"ticker":"ITW","date":"2015-04-06","pret":-0.00177,"close":97.76}
{"ticker":"ITW","date":"2015-04-07","pret":0.01753,"close":97.94}
{"ticker":"ITW","date":"2015-04-08","pret":-0.00072,"close":97.26}
{"ticker":"ITW","date":"2015-04-09","pret":-0.00718,"close":97.28}
{"ticker":"ITW","date":"2015-04-10","pret":0.0038,"close":97.54}
{"ticker":"ITW","date":"2015-04-13","pret":-0.00278,"close":98.04}
{"ticker":"ITW","date":"2015-04-14","pret":0.00677,"close":99.49}
{"ticker":"ITW","date":"2015-04-15","pret":0.02094,"close":99.04}
{"ticker":"ITW","date":"2015-04-16","pret":-0.0132,"close":98.24}
{"ticker":"ITW","date":"2015-04-17","pret":-0.01184,"close":95.87}
{"ticker":"ITW","date":"2015-04-20","pret":-0.01167,"close":97.02}
{"ticker":"ITW","date":"2015-04-21","pret":-0.00354,"close":94.42}
{"ticker":"ITW","date":"2015-04-22","pret":-0.01618,"close":94.44}
{"ticker":"ITW","date":"2015-04-23","pret":-0.00191,"close":94.71}
{"ticker":"ITW","date":"2015-04-24","pret":0.00498,"close":94.63}
{"ticker":"ITW","date":"2015-04-27","pret":0.00063,"close":94.96}
{"ticker":"ITW","date":"2015-04-28","pret":-0.00158,"close":95.16}
{"ticker":"ITW","date":"2015-04-29","pret":-0.00286,"close":94.53}
{"ticker":"ITW","date":"2015-04-30","pret":-0.0017,"close":93.58}
{"ticker":"ITW","date":"2015-05-01","pret":-0.00128,"close":95.05}
{"ticker":"ITW","date":"2015-05-04","pret":0.0133,"close":95.62}
{"ticker":"ITW","date":"2015-05-05","pret":0.00356,"close":94.78}
{"ticker":"ITW","date":"2015-05-06","pret":-0.00524,"close":94.86}
{"ticker":"ITW","date":"2015-05-07","pret":-0.00453,"close":95.02}
{"ticker":"ITW","date":"2015-05-08","pret":0.01342,"close":95.92}
{"ticker":"ITW","date":"2015-05-11","pret":-0.00125,"close":95.78}
{"ticker":"ITW","date":"2015-05-12","pret":-0.00272,"close":95.62}
{"ticker":"ITW","date":"2015-05-13","pret":0.00261,"close":95.79}
{"ticker":"ITW","date":"2015-05-14","pret":0.00582,"close":97.46}
{"ticker":"ITW","date":"2015-05-15","pret":0.01144,"close":97.12}
{"ticker":"ITW","date":"2015-05-18","pret":-0.00493,"close":96.94}
{"ticker":"ITW","date":"2015-05-19","pret":0.00093,"close":96.67}
{"ticker":"ITW","date":"2015-05-20","pret":-0.0035,"close":96.68}
{"ticker":"ITW","date":"2015-05-21","pret":-0.00155,"close":97.51}
{"ticker":"ITW","date":"2015-05-22","pret":0.00793,"close":96.88}
{"ticker":"ITW","date":"2015-05-26","pret":-0.0069,"close":95.38}
{"ticker":"ITW","date":"2015-05-27","pret":-0.01154,"close":96.18}
{"ticker":"ITW","date":"2015-05-28","pret":0.00178,"close":95.54}
{"ticker":"ITW","date":"2015-05-29","pret":-0.00607,"close":93.83}
{"ticker":"ITW","date":"2015-06-01","pret":-0.00981,"close":93.78}
{"ticker":"ITW","date":"2015-06-02","pret":-0.00724,"close":94.61}
{"ticker":"ITW","date":"2015-06-03","pret":0.01136,"close":95.08}
{"ticker":"ITW","date":"2015-06-04","pret":-0.00254,"close":93.45}
{"ticker":"ITW","date":"2015-06-05","pret":-0.01353,"close":93.23}
{"ticker":"ITW","date":"2015-06-08","pret":-0.00118,"close":92.57}
{"ticker":"ITW","date":"2015-06-09","pret":-0.00441,"close":92.73}
{"ticker":"ITW","date":"2015-06-10","pret":0.0042,"close":94.59}
{"ticker":"ITW","date":"2015-06-11","pret":0.01726,"close":94.83}
{"ticker":"ITW","date":"2015-06-12","pret":-0.00392,"close":93.7}
{"ticker":"ITW","date":"2015-06-15","pret":-0.01722,"close":92.63}
{"ticker":"ITW","date":"2015-06-16","pret":-0.00356,"close":92.66}
{"ticker":"ITW","date":"2015-06-17","pret":0.00529,"close":92.6}
{"ticker":"ITW","date":"2015-06-18","pret":0.00269,"close":93.53}
{"ticker":"ITW","date":"2015-06-19","pret":0.00204,"close":92.86}
{"ticker":"ITW","date":"2015-06-22","pret":0.00182,"close":93.76}
{"ticker":"ITW","date":"2015-06-23","pret":0.00182,"close":93.32}
{"ticker":"ITW","date":"2015-06-24","pret":-0.00353,"close":94.17}
{"ticker":"ITW","date":"2015-06-25","pret":0.01225,"close":92.91}
{"ticker":"ITW","date":"2015-06-26","pret":-0.01805,"close":92.78}
{"ticker":"ITW","date":"2015-06-29","pret":-0.0116,"close":91.45}
{"ticker":"ITW","date":"2015-06-30","pret":0.00392,"close":91.79}
{"ticker":"ITW","date":"2015-07-01","pret":0.00347,"close":93.43}
{"ticker":"ITW","date":"2015-07-02","pret":0.01205,"close":93.4}
{"ticker":"ITW","date":"2015-07-06","pret":-0.01313,"close":93.12}
{"ticker":"ITW","date":"2015-07-07","pret":0.01002,"close":93.83}
{"ticker":"ITW","date":"2015-07-08","pret":-0.00043,"close":91.93}
{"ticker":"ITW","date":"2015-07-09","pret":-0.00247,"close":91.86}
{"ticker":"ITW","date":"2015-07-10","pret":0.00258,"close":92.58}
{"ticker":"ITW","date":"2015-07-13","pret":0.00418,"close":93.74}
{"ticker":"ITW","date":"2015-07-14","pret":0.00075,"close":94.04}
{"ticker":"ITW","date":"2015-07-15","pret":0.00437,"close":93.37}
{"ticker":"ITW","date":"2015-07-16","pret":0.00202,"close":93.61}
{"ticker":"ITW","date":"2015-07-17","pret":-0.00831,"close":93.02}
{"ticker":"ITW","date":"2015-07-20","pret":-0.00547,"close":93.46}
{"ticker":"ITW","date":"2015-07-21","pret":0.00193,"close":92.16}
{"ticker":"ITW","date":"2015-07-22","pret":-0.00409,"close":89.58}
{"ticker":"ITW","date":"2015-07-23","pret":-0.02965,"close":89.4}
{"ticker":"ITW","date":"2015-07-24","pret":-0.00881,"close":88.27}
{"ticker":"ITW","date":"2015-07-27","pret":-0.0182,"close":87.26}
{"ticker":"ITW","date":"2015-07-28","pret":-0.00068,"close":88.74}
{"ticker":"ITW","date":"2015-07-29","pret":0.0127,"close":89.34}
{"ticker":"ITW","date":"2015-07-30","pret":0.00225,"close":89.28}
{"ticker":"ITW","date":"2015-07-31","pret":0.00896,"close":89.47}
{"ticker":"ITW","date":"2015-08-03","pret":-0.00257,"close":88.66}
{"ticker":"ITW","date":"2015-08-04","pret":-0.00639,"close":88.34}
{"ticker":"ITW","date":"2015-08-05","pret":0.00281,"close":89.59}
{"ticker":"ITW","date":"2015-08-06","pret":0.00481,"close":89.22}
{"ticker":"ITW","date":"2015-08-07","pret":-0.00515,"close":89.3}
{"ticker":"ITW","date":"2015-08-10","pret":0.00704,"close":91.38}
{"ticker":"ITW","date":"2015-08-11","pret":0.00566,"close":89.22}
{"ticker":"ITW","date":"2015-08-12","pret":0.01952,"close":89.34}
{"ticker":"ITW","date":"2015-08-13","pret":-0.03336,"close":89.43}
{"ticker":"ITW","date":"2015-08-14","pret":0.00359,"close":89.76}
{"ticker":"ITW","date":"2015-08-17","pret":-0.0009,"close":90.04}
{"ticker":"ITW","date":"2015-08-18","pret":0.00848,"close":89.93}
{"ticker":"ITW","date":"2015-08-19","pret":-0.01027,"close":88.85}
{"ticker":"ITW","date":"2015-08-20","pret":-0.00902,"close":87.41}
{"ticker":"ITW","date":"2015-08-21","pret":-0.01609,"close":85.22}
{"ticker":"ITW","date":"2015-08-24","pret":-0.08247,"close":82.19}
{"ticker":"ITW","date":"2015-08-25","pret":0.05541,"close":80.09}
{"ticker":"ITW","date":"2015-08-26","pret":-0.03305,"close":83.26}
{"ticker":"ITW","date":"2015-08-27","pret":0.02867,"close":84.82}
{"ticker":"ITW","date":"2015-08-28","pret":0.00225,"close":85.06}
{"ticker":"ITW","date":"2015-08-31","pret":-0.00214,"close":84.53}
{"ticker":"ITW","date":"2015-09-01","pret":-0.02197,"close":81.84}
{"ticker":"ITW","date":"2015-09-02","pret":0.00593,"close":82.69}
{"ticker":"ITW","date":"2015-09-03","pret":0.01044,"close":83.25}
{"ticker":"ITW","date":"2015-09-04","pret":-0.0205,"close":81.76}
{"ticker":"ITW","date":"2015-09-08","pret":0.01428,"close":84.16}
{"ticker":"ITW","date":"2015-09-09","pret":0.02034,"close":83.55}
{"ticker":"ITW","date":"2015-09-10","pret":-0.01877,"close":83.41}
{"ticker":"ITW","date":"2015-09-11","pret":-0.0012,"close":83.58}
{"ticker":"ITW","date":"2015-09-14","pret":0.00276,"close":82.63}
{"ticker":"ITW","date":"2015-09-15","pret":-0.00709,"close":84.46}
{"ticker":"ITW","date":"2015-09-16","pret":0.01852,"close":85.76}
{"ticker":"ITW","date":"2015-09-17","pret":0.01294,"close":85.56}
{"ticker":"ITW","date":"2015-09-18","pret":-0.01211,"close":84.78}
{"ticker":"ITW","date":"2015-09-21","pret":0.00354,"close":84.27}
{"ticker":"ITW","date":"2015-09-22","pret":-0.01988,"close":83.55}
{"ticker":"ITW","date":"2015-09-23","pret":0.00432,"close":83.21}
{"ticker":"ITW","date":"2015-09-24","pret":-0.01459,"close":82.88}
{"ticker":"ITW","date":"2015-09-25","pret":0.01352,"close":82.43}
{"ticker":"ITW","date":"2015-09-28","pret":-0.02439,"close":80.54}
{"ticker":"ITW","date":"2015-09-29","pret":-0.00826,"close":81.34}
{"ticker":"ITW","date":"2015-09-30","pret":0.01743,"close":82.31}
{"ticker":"ITW","date":"2015-10-01","pret":0.00012,"close":81.55}
{"ticker":"ITW","date":"2015-10-02","pret":-0.02277,"close":82.78}
{"ticker":"ITW","date":"2015-10-05","pret":0.03798,"close":85.63}
{"ticker":"ITW","date":"2015-10-06","pret":0.02462,"close":85.62}
{"ticker":"ITW","date":"2015-10-07","pret":0.00792,"close":86.37}
{"ticker":"ITW","date":"2015-10-08","pret":-0.00104,"close":87.68}
{"ticker":"ITW","date":"2015-10-09","pret":0.01841,"close":87.66}
{"ticker":"ITW","date":"2015-10-12","pret":0.00068,"close":87.61}
{"ticker":"ITW","date":"2015-10-13","pret":-0.00893,"close":86.53}
{"ticker":"ITW","date":"2015-10-14","pret":-0.00808,"close":84.96}
{"ticker":"ITW","date":"2015-10-15","pret":-0.00966,"close":85.55}
{"ticker":"ITW","date":"2015-10-16","pret":0.00245,"close":84.32}
{"ticker":"ITW","date":"2015-10-19","pret":-0.01766,"close":84.05}
{"ticker":"ITW","date":"2015-10-20","pret":-0.00178,"close":85.13}
{"ticker":"ITW","date":"2015-10-21","pret":0.00131,"close":85.55}
{"ticker":"ITW","date":"2015-10-22","pret":0.02129,"close":89.53}
{"ticker":"ITW","date":"2015-10-23","pret":0.04549,"close":90.59}
{"ticker":"ITW","date":"2015-10-26","pret":0.00742,"close":90.73}
{"ticker":"ITW","date":"2015-10-27","pret":-0.00564,"close":90.58}
{"ticker":"ITW","date":"2015-10-28","pret":0.00432,"close":92.13}
{"ticker":"ITW","date":"2015-10-29","pret":0.01546,"close":91.92}
{"ticker":"ITW","date":"2015-10-30","pret":0.0025,"close":91.94}
{"ticker":"ITW","date":"2015-11-02","pret":-0.00152,"close":93.5}
{"ticker":"ITW","date":"2015-11-03","pret":0.01382,"close":93.01}
{"ticker":"ITW","date":"2015-11-04","pret":0.00086,"close":92.93}
{"ticker":"ITW","date":"2015-11-05","pret":-0.00268,"close":93.1}
{"ticker":"ITW","date":"2015-11-06","pret":-0.00538,"close":92.62}
{"ticker":"ITW","date":"2015-11-09","pret":-0.0013,"close":91.39}
{"ticker":"ITW","date":"2015-11-10","pret":-0.01547,"close":91.68}
{"ticker":"ITW","date":"2015-11-11","pret":0.01472,"close":91.34}
{"ticker":"ITW","date":"2015-11-12","pret":-0.02,"close":89.72}
{"ticker":"ITW","date":"2015-11-13","pret":-0.00932,"close":89.41}
{"ticker":"ITW","date":"2015-11-16","pret":-0.00346,"close":91.08}
{"ticker":"ITW","date":"2015-11-17","pret":0.02026,"close":90.1}
{"ticker":"ITW","date":"2015-11-18","pret":-0.00759,"close":91.62}
{"ticker":"ITW","date":"2015-11-19","pret":0.01131,"close":92.48}
{"ticker":"ITW","date":"2015-11-20","pret":0.01366,"close":93.54}
{"ticker":"ITW","date":"2015-11-23","pret":0.00815,"close":93.32}
{"ticker":"ITW","date":"2015-11-24","pret":-0.00901,"close":93.39}
{"ticker":"ITW","date":"2015-11-25","pret":0.00655,"close":93.39}
{"ticker":"ITW","date":"2015-11-26"}
{"ticker":"ITW","date":"2015-11-27","pret":-0.00107,"close":93.2}
{"ticker":"ITW","date":"2015-11-30","pret":0.00096,"close":93.98}
{"ticker":"ITW","date":"2015-12-01","pret":0.0098,"close":94.16}
{"ticker":"ITW","date":"2015-12-02","pret":-0.00489,"close":93.38}
{"ticker":"ITW","date":"2015-12-03","pret":-0.00395,"close":92.36}
{"ticker":"ITW","date":"2015-12-04","pret":-0.01195,"close":94.32}
{"ticker":"ITW","date":"2015-12-07","pret":0.01323,"close":93.4}
{"ticker":"ITW","date":"2015-12-08","pret":-0.0101,"close":92.29}
{"ticker":"ITW","date":"2015-12-09","pret":-0.00813,"close":92.39}
{"ticker":"ITW","date":"2015-12-10","pret":0.00532,"close":93.29}
{"ticker":"ITW","date":"2015-12-11","pret":-0.00336,"close":91.46}
{"ticker":"ITW","date":"2015-12-14","pret":-0.00359,"close":92.89}
{"ticker":"ITW","date":"2015-12-15","pret":0.01504,"close":92.24}
{"ticker":"ITW","date":"2015-12-16","pret":-0.00657,"close":93.97}
{"ticker":"ITW","date":"2015-12-17"}
{"ticker":"ITW","date":"2015-12-18","pret":-0.00488,"close":90.92}
{"ticker":"ITW","date":"2015-12-21","pret":-0.00424,"close":91.84}
{"ticker":"ITW","date":"2015-12-22","pret":0.00966,"close":92.82}
{"ticker":"ITW","date":"2015-12-23","pret":0.00925,"close":94.21}
{"ticker":"ITW","date":"2015-12-24","pret":0.00598,"close":94.13}
{"ticker":"ITW","date":"2015-12-28","pret":-0.00181,"close":93.73}
{"ticker":"ITW","date":"2015-12-29","pret":0.00287,"close":94.25}
{"ticker":"ITW","date":"2015-12-30","pret":0,"close":93.19}
{"ticker":"ITW","date":"2015-12-31","pret":-0.01402,"close":92.68}
{"ticker":"ITW","date":"2016-01-04","pret":-0.0163,"close":91.06}
{"ticker":"ITW","date":"2016-01-05","pret":-0.0023,"close":89.73}
{"ticker":"IVC","date":"2015-01-02","pret":-0.00946,"close":16.31}
{"ticker":"IVC","date":"2015-01-05","pret":-0.03566,"close":16}
{"ticker":"IVC","date":"2015-01-06","pret":-0.01301,"close":16.04}
{"ticker":"IVC","date":"2015-01-07","pret":0.00249,"close":16}
{"ticker":"IVC","date":"2015-01-08","pret":0.0031,"close":16.36}
{"ticker":"IVC","date":"2015-01-09","pret":0.0111,"close":16.1}
{"ticker":"IVC","date":"2015-01-12","pret":-0.0142,"close":16.12}
{"ticker":"IVC","date":"2015-01-13","pret":0.01052,"close":16.04}
{"ticker":"IVC","date":"2015-01-14","pret":-0.02556,"close":15.74}
{"ticker":"IVC","date":"2015-01-15","pret":-0.0057,"close":15.09}
{"ticker":"IVC","date":"2015-01-16","pret":-0.04879,"close":15}
{"ticker":"IVC","date":"2015-01-20","pret":-0.00334,"close":14.68}
{"ticker":"IVC","date":"2015-01-21","pret":-0.02095,"close":14.48}
{"ticker":"IVC","date":"2015-01-22","pret":-0.00548,"close":15}
{"ticker":"IVC","date":"2015-01-23","pret":0.03509,"close":14.73}
{"ticker":"IVC","date":"2015-01-26","pret":-0.02688,"close":14.65}
{"ticker":"IVC","date":"2015-01-27","pret":-0.01648,"close":14.66}
{"ticker":"IVC","date":"2015-01-28","pret":0.01648,"close":14.72}
{"ticker":"IVC","date":"2015-01-29","pret":-0.00205,"close":15}
{"ticker":"IVC","date":"2015-01-30","pret":0.01356,"close":14.65}
{"ticker":"IVC","date":"2015-02-02","pret":-0.0122,"close":14.9}
{"ticker":"IVC","date":"2015-02-03","pret":0.02024,"close":14.83}
{"ticker":"IVC","date":"2015-02-04","pret":-0.0148,"close":15.1}
{"ticker":"IVC","date":"2015-02-05","pret":0.0496,"close":17.9}
{"ticker":"IVC","date":"2015-02-06","pret":0.13892,"close":16.82}
{"ticker":"IVC","date":"2015-02-09","pret":-0.06675,"close":16.44}
{"ticker":"IVC","date":"2015-02-10","pret":-0.01026,"close":17.08}
{"ticker":"IVC","date":"2015-02-11","pret":0.03398,"close":16.88}
{"ticker":"IVC","date":"2015-02-12","pret":-0.00235,"close":16.98}
{"ticker":"IVC","date":"2015-02-13","pret":0,"close":17.13}
{"ticker":"IVC","date":"2015-02-17","pret":0.00994,"close":17.02}
{"ticker":"IVC","date":"2015-02-18","pret":-0.01288,"close":17.53}
{"ticker":"IVC","date":"2015-02-19","pret":0.03075,"close":17.92}
{"ticker":"IVC","date":"2015-02-20","pret":0.0265,"close":18.08}
{"ticker":"IVC","date":"2015-02-23","pret":0.00222,"close":18.07}
{"ticker":"IVC","date":"2015-02-24","pret":0.00111,"close":18.52}
{"ticker":"IVC","date":"2015-02-25","pret":0.03381,"close":18.58}
{"ticker":"IVC","date":"2015-02-26","pret":-0.00646,"close":18.79}
{"ticker":"IVC","date":"2015-02-27","pret":0.01553,"close":18.97}
{"ticker":"IVC","date":"2015-03-02","pret":0.02103,"close":19.71}
{"ticker":"IVC","date":"2015-03-03","pret":0.016,"close":19.04}
{"ticker":"IVC","date":"2015-03-04","pret":-0.03332,"close":19}
{"ticker":"IVC","date":"2015-03-05","pret":0.00581,"close":19.15}
{"ticker":"IVC","date":"2015-03-06","pret":-0.00475,"close":18.84}
{"ticker":"IVC","date":"2015-03-09","pret":-0.00371,"close":19.05}
{"ticker":"IVC","date":"2015-03-10","pret":-0.00159,"close":19.2}
{"ticker":"IVC","date":"2015-03-11","pret":0.01948,"close":18.98}
{"ticker":"IVC","date":"2015-03-12","pret":-0.00418,"close":19.19}
{"ticker":"IVC","date":"2015-03-13","pret":0.0047,"close":18.98}
{"ticker":"IVC","date":"2015-03-16","pret":-0.00785,"close":18.59}
{"ticker":"IVC","date":"2015-03-17","pret":-0.02553,"close":18.61}
{"ticker":"IVC","date":"2015-03-18","pret":-0.0027,"close":18.7}
{"ticker":"IVC","date":"2015-03-19","pret":0.01075,"close":19.3}
{"ticker":"IVC","date":"2015-03-20","pret":0.03879,"close":19.31}
{"ticker":"IVC","date":"2015-03-23","pret":0.00103,"close":19.68}
{"ticker":"IVC","date":"2015-03-24","pret":0.00716,"close":19.77}
{"ticker":"IVC","date":"2015-03-25","pret":0.00762,"close":19.72}
{"ticker":"IVC","date":"2015-03-26","pret":-0.00609,"close":19.51}
{"ticker":"IVC","date":"2015-03-27","pret":-0.00818,"close":18.92}
{"ticker":"IVC","date":"2015-03-30","pret":-0.02758,"close":18.94}
{"ticker":"IVC","date":"2015-03-31","pret":-0.00211,"close":19.41}
{"ticker":"IVC","date":"2015-04-01","pret":0.02145,"close":19.13}
{"ticker":"IVC","date":"2015-04-02","pret":-0.01041,"close":19.47}
{"ticker":"IVC","date":"2015-04-06","pret":0.00885,"close":19.6}
{"ticker":"IVC","date":"2015-04-07","pret":0.01134,"close":19.59}
{"ticker":"IVC","date":"2015-04-08","pret":-0.00154,"close":19.74}
{"ticker":"IVC","date":"2015-04-09","pret":0.00767,"close":20.11}
{"ticker":"IVC","date":"2015-04-10","pret":0.0311,"close":20.21}
{"ticker":"IVC","date":"2015-04-13","pret":-0.00495,"close":20.36}
{"ticker":"IVC","date":"2015-04-14","pret":0.01233,"close":20.13}
{"ticker":"IVC","date":"2015-04-15","pret":-0.01332,"close":19.99}
{"ticker":"IVC","date":"2015-04-16","pret":-0.01099,"close":19.76}
{"ticker":"IVC","date":"2015-04-17","pret":-0.01365,"close":19.55}
{"ticker":"IVC","date":"2015-04-20","pret":-0.00204,"close":19.66}
{"ticker":"IVC","date":"2015-04-21","pret":0.00712,"close":19.56}
{"ticker":"IVC","date":"2015-04-22","pret":-0.00967,"close":19.8}
{"ticker":"IVC","date":"2015-04-23","pret":0.0974,"close":20.54}
{"ticker":"IVC","date":"2015-04-24","pret":-0.04411,"close":20.68}
{"ticker":"IVC","date":"2015-04-27","pret":0.01109,"close":20.56}
{"ticker":"IVC","date":"2015-04-28","pret":-0.01158,"close":21.05}
{"ticker":"IVC","date":"2015-04-29","pret":0.01302,"close":20.47}
{"ticker":"IVC","date":"2015-04-30","pret":-0.02866,"close":20.07}
{"ticker":"IVC","date":"2015-05-01","pret":-0.00891,"close":20.44}
{"ticker":"IVC","date":"2015-05-04","pret":0.01481,"close":20.73}
{"ticker":"IVC","date":"2015-05-05","pret":0.01604,"close":20.31}
{"ticker":"IVC","date":"2015-05-06","pret":-0.0131,"close":20.4}
{"ticker":"IVC","date":"2015-05-07","pret":-0.00539,"close":20.49}
{"ticker":"IVC","date":"2015-05-08","pret":0.01994,"close":20.37}
{"ticker":"IVC","date":"2015-05-11","pret":-0.01504,"close":20.2}
{"ticker":"IVC","date":"2015-05-12","pret":-0.0113,"close":20.06}
{"ticker":"IVC","date":"2015-05-13","pret":-0.00198,"close":20}
{"ticker":"IVC","date":"2015-05-14","pret":-0.00946,"close":20.51}
{"ticker":"IVC","date":"2015-05-15","pret":0.02225,"close":21.62}
{"ticker":"IVC","date":"2015-05-18","pret":0.0561,"close":21.75}
{"ticker":"IVC","date":"2015-05-19","pret":0.00875,"close":21.37}
{"ticker":"IVC","date":"2015-05-20","pret":-0.01524,"close":21.76}
{"ticker":"IVC","date":"2015-05-21","pret":0.01524,"close":21.41}
{"ticker":"IVC","date":"2015-05-22","pret":-0.02506,"close":21.17}
{"ticker":"IVC","date":"2015-05-26","pret":-0.01229,"close":20.87}
{"ticker":"IVC","date":"2015-05-27","pret":-0.00286,"close":21.16}
{"ticker":"IVC","date":"2015-05-28","pret":0.01186,"close":21.63}
{"ticker":"IVC","date":"2015-05-29","pret":0.01637,"close":21.73}
{"ticker":"IVC","date":"2015-06-01","pret":0.01061,"close":22.07}
{"ticker":"IVC","date":"2015-06-02","pret":0.00595,"close":22.57}
{"ticker":"IVC","date":"2015-06-03","pret":0.0332,"close":22.71}
{"ticker":"IVC","date":"2015-06-04","pret":0.00396,"close":22.27}
{"ticker":"IVC","date":"2015-06-05","pret":-0.01998,"close":22.7}
{"ticker":"IVC","date":"2015-06-08","pret":0.01954,"close":22.59}
{"ticker":"IVC","date":"2015-06-09","pret":-0.00928,"close":22.49}
{"ticker":"IVC","date":"2015-06-10","pret":0.00044,"close":23.47}
{"ticker":"IVC","date":"2015-06-11","pret":0.04128,"close":23.04}
{"ticker":"IVC","date":"2015-06-12","pret":-0.02108,"close":22.44}
{"ticker":"IVC","date":"2015-06-15","pret":-0.0336,"close":22.75}
{"ticker":"IVC","date":"2015-06-16","pret":0.01915,"close":22.77}
{"ticker":"IVC","date":"2015-06-17","pret":0.00966,"close":22.69}
{"ticker":"IVC","date":"2015-06-18","pret":-0.00746,"close":22.75}
{"ticker":"IVC","date":"2015-06-19","pret":-0.00485,"close":22.56}
{"ticker":"IVC","date":"2015-06-22","pret":0.00265,"close":22.95}
{"ticker":"IVC","date":"2015-06-23","pret":0.01445,"close":22.69}
{"ticker":"IVC","date":"2015-06-24","pret":-0.02198,"close":22.41}
{"ticker":"IVC","date":"2015-06-25","pret":0.00311,"close":22.47}
{"ticker":"IVC","date":"2015-06-26","pret":-0.00533,"close":22.36}
{"ticker":"IVC","date":"2015-06-29","pret":-0.01255,"close":22.05}
{"ticker":"IVC","date":"2015-06-30","pret":-0.00271,"close":21.63}
{"ticker":"IVC","date":"2015-07-01","pret":-0.01688,"close":21.56}
{"ticker":"IVC","date":"2015-07-02","pret":-0.01064,"close":21.06}
{"ticker":"IVC","date":"2015-07-06","pret":-0.03116,"close":21.37}
{"ticker":"IVC","date":"2015-07-07","pret":0.0293,"close":21.03}
{"ticker":"IVC","date":"2015-07-08","pret":-0.02643,"close":20.38}
{"ticker":"IVC","date":"2015-07-09","pret":-0.01251,"close":20.37}
{"ticker":"IVC","date":"2015-07-10","pret":-0.00632,"close":20.62}
{"ticker":"IVC","date":"2015-07-13","pret":0.00632,"close":21.14}
{"ticker":"IVC","date":"2015-07-14","pret":0.02345,"close":21.23}
{"ticker":"IVC","date":"2015-07-15","pret":0.0066,"close":21.2}
{"ticker":"IVC","date":"2015-07-16","pret":0.00235,"close":21.18}
{"ticker":"IVC","date":"2015-07-17","pret":-0.0047,"close":21.24}
{"ticker":"IVC","date":"2015-07-20","pret":0.00423,"close":21.15}
{"ticker":"IVC","date":"2015-07-21","pret":-0.00659,"close":21.2}
{"ticker":"IVC","date":"2015-07-22","pret":0.00612,"close":21.22}
{"ticker":"IVC","date":"2015-07-23","pret":-0.04511,"close":18.79}
{"ticker":"IVC","date":"2015-07-24","pret":-0.0834,"close":17.69}
{"ticker":"IVC","date":"2015-07-27","pret":-0.06504,"close":17.16}
{"ticker":"IVC","date":"2015-07-28","pret":-0.02071,"close":17.39}
{"ticker":"IVC","date":"2015-07-29","pret":0.01156,"close":16.92}
{"ticker":"IVC","date":"2015-07-30","pret":-0.03093,"close":17.19}
{"ticker":"IVC","date":"2015-07-31","pret":0.01704,"close":17.05}
{"ticker":"IVC","date":"2015-08-03","pret":-0.0035,"close":17.04}
{"ticker":"IVC","date":"2015-08-04","pret":-0.0041,"close":17.43}
{"ticker":"IVC","date":"2015-08-05","pret":0.02494,"close":17.69}
{"ticker":"IVC","date":"2015-08-06","pret":0.01591,"close":17.5}
{"ticker":"IVC","date":"2015-08-07","pret":-0.02338,"close":17.05}
{"ticker":"IVC","date":"2015-08-10","pret":-0.01278,"close":17.18}
{"ticker":"IVC","date":"2015-08-11","pret":-0.00527,"close":16.98}
{"ticker":"IVC","date":"2015-08-12","pret":-0.01361,"close":16.79}
{"ticker":"IVC","date":"2015-08-13","pret":0.00119,"close":16.58}
{"ticker":"IVC","date":"2015-08-14","pret":-0.0174,"close":16.46}
{"ticker":"IVC","date":"2015-08-17","pret":-0.00242,"close":16.38}
{"ticker":"IVC","date":"2015-08-18","pret":-0.00914,"close":16.29}
{"ticker":"IVC","date":"2015-08-19","pret":-0.00799,"close":16.07}
{"ticker":"IVC","date":"2015-08-20","pret":-0.01744,"close":15.75}
{"ticker":"IVC","date":"2015-08-21","pret":-0.03062,"close":16.02}
{"ticker":"IVC","date":"2015-08-24","pret":-0.01173,"close":15.77}
{"ticker":"IVC","date":"2015-08-25","pret":0.05545,"close":16.34}
{"ticker":"IVC","date":"2015-08-26","pret":0.02932,"close":17.15}
{"ticker":"IVC","date":"2015-08-27","pret":0.03723,"close":17.55}
{"ticker":"IVC","date":"2015-08-28","pret":0.01325,"close":17.64}
{"ticker":"IVC","date":"2015-08-31","pret":0.00457,"close":17.59}
{"ticker":"IVC","date":"2015-09-01","pret":-0.01319,"close":16.1}
{"ticker":"IVC","date":"2015-09-02","pret":-0.06254,"close":16.02}
{"ticker":"IVC","date":"2015-09-03","pret":-0.01548,"close":15.56}
{"ticker":"IVC","date":"2015-09-04","pret":-0.03623,"close":15.37}
{"ticker":"IVC","date":"2015-09-08","pret":0.0071,"close":15.54}
{"ticker":"IVC","date":"2015-09-09","pret":0.00832,"close":15.26}
{"ticker":"IVC","date":"2015-09-10","pret":-0.03107,"close":15.06}
{"ticker":"IVC","date":"2015-09-11","pret":-0.0139,"close":14.95}
{"ticker":"IVC","date":"2015-09-14","pret":-0.00267,"close":15.05}
{"ticker":"IVC","date":"2015-09-15","pret":0.006,"close":15.24}
{"ticker":"IVC","date":"2015-09-16","pret":0.01843,"close":15.85}
{"ticker":"IVC","date":"2015-09-17","pret":0.0321,"close":16.72}
{"ticker":"IVC","date":"2015-09-18","pret":0.04206,"close":17.18}
{"ticker":"IVC","date":"2015-09-21","pret":0.04847,"close":16.89}
{"ticker":"IVC","date":"2015-09-22","pret":-0.03225,"close":15.94}
{"ticker":"IVC","date":"2015-09-23","pret":-0.04573,"close":16}
{"ticker":"IVC","date":"2015-09-24","pret":-0.00814,"close":16.37}
{"ticker":"IVC","date":"2015-09-25","pret":0.03765,"close":15.46}
{"ticker":"IVC","date":"2015-09-28","pret":-0.0696,"close":14.73}
{"ticker":"IVC","date":"2015-09-29","pret":-0.04109,"close":14.57}
{"ticker":"IVC","date":"2015-09-30","pret":-0.00407,"close":14.47}
{"ticker":"IVC","date":"2015-10-01","pret":-0.01368,"close":14.55}
{"ticker":"IVC","date":"2015-10-02","pret":-0.00276,"close":15.41}
{"ticker":"IVC","date":"2015-10-05","pret":0.06936,"close":16.06}
{"ticker":"IVC","date":"2015-10-06","pret":0.03296,"close":16.1}
{"ticker":"IVC","date":"2015-10-07","pret":0.00498,"close":16.3}
{"ticker":"IVC","date":"2015-10-08","pret":0.00742,"close":16.29}
{"ticker":"IVC","date":"2015-10-09","pret":0.0098,"close":16.23}
{"ticker":"IVC","date":"2015-10-12","pret":-0.00489,"close":16.3}
{"ticker":"IVC","date":"2015-10-13","pret":-0.0043,"close":16.15}
{"ticker":"IVC","date":"2015-10-14","pret":-0.00247,"close":16.89}
{"ticker":"IVC","date":"2015-10-15","pret":0.04582,"close":17.9}
{"ticker":"IVC","date":"2015-10-16","pret":0.05837,"close":17.39}
{"ticker":"IVC","date":"2015-10-19","pret":-0.03969,"close":17.39}
{"ticker":"IVC","date":"2015-10-20","pret":0.00404,"close":17.37}
{"ticker":"IVC","date":"2015-10-21","pret":0.00058,"close":17.5}
{"ticker":"IVC","date":"2015-10-22","pret":0.01429,"close":18.17}
{"ticker":"IVC","date":"2015-10-23","pret":0.04765,"close":18.95}
{"ticker":"IVC","date":"2015-10-26","pret":0.0177,"close":18.29}
{"ticker":"IVC","date":"2015-10-27","pret":-0.02803,"close":18.49}
{"ticker":"IVC","date":"2015-10-28","pret":0.01681,"close":18.57}
{"ticker":"IVC","date":"2015-10-29","pret":-0.00323,"close":18.35}
{"ticker":"IVC","date":"2015-10-30","pret":-0.01796,"close":17.28}
{"ticker":"IVC","date":"2015-11-02","pret":-0.05011,"close":17.68}
{"ticker":"IVC","date":"2015-11-03","pret":0.01774,"close":18.25}
{"ticker":"IVC","date":"2015-11-04","pret":0.0422,"close":18.97}
{"ticker":"IVC","date":"2015-11-05","pret":0.03578,"close":18.88}
{"ticker":"IVC","date":"2015-11-06","pret":-0.01586,"close":19.17}
{"ticker":"IVC","date":"2015-11-09","pret":0.01744,"close":18.6}
{"ticker":"IVC","date":"2015-11-10","pret":-0.02547,"close":18.85}
{"ticker":"IVC","date":"2015-11-11","pret":0.01281,"close":18.66}
{"ticker":"IVC","date":"2015-11-12","pret":-0.0182,"close":18.29}
{"ticker":"IVC","date":"2015-11-13","pret":-0.01909,"close":18.28}
{"ticker":"IVC","date":"2015-11-16","pret":0.00768,"close":18.35}
{"ticker":"IVC","date":"2015-11-17","pret":0.00218,"close":18.5}
{"ticker":"IVC","date":"2015-11-18","pret":0.01031,"close":18.84}
{"ticker":"IVC","date":"2015-11-19","pret":0.015,"close":18.4}
{"ticker":"IVC","date":"2015-11-20","pret":-0.015,"close":18.78}
{"ticker":"IVC","date":"2015-11-23","pret":0.00646,"close":18.89}
{"ticker":"IVC","date":"2015-11-24","pret":0.00588,"close":19.38}
{"ticker":"IVC","date":"2015-11-25","pret":0.03355,"close":19.36}
{"ticker":"IVC","date":"2015-11-26"}
{"ticker":"IVC","date":"2015-11-27","pret":0,"close":19.61}
{"ticker":"IVC","date":"2015-11-30","pret":0.01535,"close":19.92}
{"ticker":"IVC","date":"2015-12-01","pret":0.01511,"close":20.31}
{"ticker":"IVC","date":"2015-12-02","pret":0.0139,"close":19.55}
{"ticker":"IVC","date":"2015-12-03","pret":-0.0275,"close":19.28}
{"ticker":"IVC","date":"2015-12-04","pret":-0.02671,"close":19.41}
{"ticker":"IVC","date":"2015-12-07","pret":0.00312,"close":19.19}
{"ticker":"IVC","date":"2015-12-08","pret":-0.01148,"close":18.95}
{"ticker":"IVC","date":"2015-12-09","pret":-0.00738,"close":18.18}
{"ticker":"IVC","date":"2015-12-10","pret":-0.0521,"close":18.89}
{"ticker":"IVC","date":"2015-12-11","pret":0.03126,"close":18.23}
{"ticker":"IVC","date":"2015-12-14","pret":-0.02018,"close":18.3}
{"ticker":"IVC","date":"2015-12-15","pret":0.01422,"close":18}
{"ticker":"IVC","date":"2015-12-16","pret":-0.01864,"close":18.01}
{"ticker":"IVC","date":"2015-12-17"}
{"ticker":"IVC","date":"2015-12-18","pret":-0.01787,"close":17.48}
{"ticker":"IVC","date":"2015-12-21","pret":-0.00565,"close":17.48}
{"ticker":"IVC","date":"2015-12-22","pret":-0.00968,"close":17.92}
{"ticker":"IVC","date":"2015-12-23","pret":0.02486,"close":17.82}
{"ticker":"IVC","date":"2015-12-24","pret":-0.00224,"close":17.82}
{"ticker":"IVC","date":"2015-12-28","pret":-0.00392,"close":17.74}
{"ticker":"IVC","date":"2015-12-29","pret":0.00448,"close":17.95}
{"ticker":"IVC","date":"2015-12-30","pret":0.00335,"close":17.76}
{"ticker":"IVC","date":"2015-12-31","pret":-0.01177,"close":17.39}
{"ticker":"IVC","date":"2016-01-04","pret":-0.04026,"close":16.79}
{"ticker":"IVC","date":"2016-01-05","pret":-0.00648,"close":16.72}
{"ticker":"IVR","date":"2015-01-02","pret":-0.01282,"close":15.66}
{"ticker":"IVR","date":"2015-01-05","pret":0.00515,"close":15.64}
{"ticker":"IVR","date":"2015-01-06","pret":0.00704,"close":15.6}
{"ticker":"IVR","date":"2015-01-07","pret":-0.00319,"close":15.64}
{"ticker":"IVR","date":"2015-01-08","pret":0.00128,"close":15.58}
{"ticker":"IVR","date":"2015-01-09","pret":-0.00512,"close":15.42}
{"ticker":"IVR","date":"2015-01-12","pret":-0.01032,"close":15.49}
{"ticker":"IVR","date":"2015-01-13","pret":0.00453,"close":15.55}
{"ticker":"IVR","date":"2015-01-14","pret":-0.00065,"close":15.37}
{"ticker":"IVR","date":"2015-01-15","pret":-0.00648,"close":15.29}
{"ticker":"IVR","date":"2015-01-16","pret":-0.00587,"close":15.44}
{"ticker":"IVR","date":"2015-01-20","pret":0.01041,"close":15.17}
{"ticker":"IVR","date":"2015-01-21","pret":-0.02027,"close":15.25}
{"ticker":"IVR","date":"2015-01-22","pret":0.01182,"close":15.61}
{"ticker":"IVR","date":"2015-01-23","pret":0.01811,"close":15.48}
{"ticker":"IVR","date":"2015-01-26","pret":-0.00966,"close":15.68}
{"ticker":"IVR","date":"2015-01-27","pret":0.0103,"close":15.64}
{"ticker":"IVR","date":"2015-01-28","pret":0.00256,"close":15.61}
{"ticker":"IVR","date":"2015-01-29","pret":-0.0032,"close":15.56}
{"ticker":"IVR","date":"2015-01-30","pret":-0.00837,"close":15.34}
{"ticker":"IVR","date":"2015-02-02","pret":-0.01105,"close":15.31}
{"ticker":"IVR","date":"2015-02-03","pret":-0.00065,"close":15.48}
{"ticker":"IVR","date":"2015-02-04","pret":0.00847,"close":15.25}
{"ticker":"IVR","date":"2015-02-05","pret":-0.01043,"close":15.35}
{"ticker":"IVR","date":"2015-02-06","pret":0.00458,"close":15.24}
{"ticker":"IVR","date":"2015-02-09","pret":-0.00786,"close":15.25}
{"ticker":"IVR","date":"2015-02-10","pret":0.0059,"close":15.22}
{"ticker":"IVR","date":"2015-02-11","pret":-0.00524,"close":15.2}
{"ticker":"IVR","date":"2015-02-12","pret":0.00197,"close":15.32}
{"ticker":"IVR","date":"2015-02-13","pret":0.00654,"close":15.33}
{"ticker":"IVR","date":"2015-02-17","pret":-0.00522,"close":15.37}
{"ticker":"IVR","date":"2015-02-18","pret":0.00718,"close":15.43}
{"ticker":"IVR","date":"2015-02-19","pret":0.00195,"close":15.45}
{"ticker":"IVR","date":"2015-02-20","pret":0.0013,"close":15.4}
{"ticker":"IVR","date":"2015-02-23","pret":-0.0013,"close":15.42}
{"ticker":"IVR","date":"2015-02-24","pret":0.00453,"close":15.87}
{"ticker":"IVR","date":"2015-02-25","pret":0.02173,"close":15.94}
{"ticker":"IVR","date":"2015-02-26","pret":0.00756,"close":15.92}
{"ticker":"IVR","date":"2015-02-27","pret":-0.00188,"close":15.97}
{"ticker":"IVR","date":"2015-03-02","pret":0.00689,"close":15.95}
{"ticker":"IVR","date":"2015-03-03","pret":-0.00626,"close":16}
{"ticker":"IVR","date":"2015-03-04","pret":0.00439,"close":16.03}
{"ticker":"IVR","date":"2015-03-05","pret":0.00312,"close":15.96}
{"ticker":"IVR","date":"2015-03-06","pret":-0.01255,"close":15.57}
{"ticker":"IVR","date":"2015-03-09","pret":-0.01207,"close":15.59}
{"ticker":"IVR","date":"2015-03-10","pret":-0.00705,"close":15.55}
{"ticker":"IVR","date":"2015-03-11","pret":0.00193,"close":15.47}
{"ticker":"IVR","date":"2015-03-12","pret":-0.00064,"close":15.6}
{"ticker":"IVR","date":"2015-03-13","pret":0.00321,"close":15.57}
{"ticker":"IVR","date":"2015-03-16","pret":0.00192,"close":15.62}
{"ticker":"IVR","date":"2015-03-17","pret":-0.00192,"close":15.7}
{"ticker":"IVR","date":"2015-03-18","pret":0.00511,"close":16}
{"ticker":"IVR","date":"2015-03-19","pret":0.01455,"close":15.94}
{"ticker":"IVR","date":"2015-03-20","pret":0.00501,"close":16.08}
{"ticker":"IVR","date":"2015-03-23","pret":0.00561,"close":16.09}
{"ticker":"IVR","date":"2015-03-24","pret":0,"close":16.14}
{"ticker":"IVR","date":"2015-03-25","pret":0.0031,"close":15.99}
{"ticker":"IVR","date":"2015-03-26","pret":-0.04046,"close":15.44}
{"ticker":"IVR","date":"2015-03-27","pret":-0.00582,"close":15.43}
{"ticker":"IVR","date":"2015-03-30","pret":0.00389,"close":15.53}
{"ticker":"IVR","date":"2015-03-31","pret":0.00258,"close":15.53}
{"ticker":"IVR","date":"2015-04-01","pret":0.00129,"close":15.69}
{"ticker":"IVR","date":"2015-04-02","pret":0.01025,"close":15.69}
{"ticker":"IVR","date":"2015-04-06","pret":0.00064,"close":15.77}
{"ticker":"IVR","date":"2015-04-07","pret":0.00445,"close":15.72}
{"ticker":"IVR","date":"2015-04-08","pret":-0.0019,"close":15.81}
{"ticker":"IVR","date":"2015-04-09","pret":0.00254,"close":15.66}
{"ticker":"IVR","date":"2015-04-10","pret":-0.00063,"close":15.73}
{"ticker":"IVR","date":"2015-04-13","pret":-0.0019,"close":15.66}
{"ticker":"IVR","date":"2015-04-14","pret":-0.00254,"close":15.71}
{"ticker":"IVR","date":"2015-04-15","pret":0.00191,"close":15.76}
{"ticker":"IVR","date":"2015-04-16","pret":0.0019,"close":15.81}
{"ticker":"IVR","date":"2015-04-17","pret":0,"close":15.81}
{"ticker":"IVR","date":"2015-04-20","pret":0.0038,"close":15.84}
{"ticker":"IVR","date":"2015-04-21","pret":0.00316,"close":15.75}
{"ticker":"IVR","date":"2015-04-22","pret":-0.00632,"close":15.73}
{"ticker":"IVR","date":"2015-04-23","pret":-0.0019,"close":15.74}
{"ticker":"IVR","date":"2015-04-24","pret":0,"close":15.74}
{"ticker":"IVR","date":"2015-04-27","pret":0.0019,"close":15.69}
{"ticker":"IVR","date":"2015-04-28","pret":-0.00318,"close":15.63}
{"ticker":"IVR","date":"2015-04-29","pret":-0.01023,"close":15.51}
{"ticker":"IVR","date":"2015-04-30","pret":-0.00451,"close":15.4}
{"ticker":"IVR","date":"2015-05-01","pret":-0.00648,"close":15.45}
{"ticker":"IVR","date":"2015-05-04","pret":0.00712,"close":15.51}
{"ticker":"IVR","date":"2015-05-05","pret":-0.00194,"close":15.32}
{"ticker":"IVR","date":"2015-05-06","pret":-0.00974,"close":15.18}
{"ticker":"IVR","date":"2015-05-07","pret":0.00261,"close":15.47}
{"ticker":"IVR","date":"2015-05-08","pret":0.01807,"close":15.7}
{"ticker":"IVR","date":"2015-05-11","pret":0.00192,"close":15.8}
{"ticker":"IVR","date":"2015-05-12","pret":0.00382,"close":15.96}
{"ticker":"IVR","date":"2015-05-13","pret":0.01639,"close":15.92}
{"ticker":"IVR","date":"2015-05-14","pret":0,"close":15.99}
{"ticker":"IVR","date":"2015-05-15","pret":0.0025,"close":16.1}
{"ticker":"IVR","date":"2015-05-18","pret":0.00436,"close":16.11}
{"ticker":"IVR","date":"2015-05-19","pret":0.00062,"close":16.03}
{"ticker":"IVR","date":"2015-05-20","pret":-0.00249,"close":15.98}
{"ticker":"IVR","date":"2015-05-21","pret":-0.00499,"close":15.95}
{"ticker":"IVR","date":"2015-05-22","pret":-0.00313,"close":15.9}
{"ticker":"IVR","date":"2015-05-26","pret":-0.00251,"close":15.85}
{"ticker":"IVR","date":"2015-05-27","pret":-0.00252,"close":15.91}
{"ticker":"IVR","date":"2015-05-28","pret":0.00566,"close":15.93}
{"ticker":"IVR","date":"2015-05-29","pret":-0.00188,"close":15.87}
{"ticker":"IVR","date":"2015-06-01","pret":0.00188,"close":15.97}
{"ticker":"IVR","date":"2015-06-02","pret":-0.00063,"close":15.9}
{"ticker":"IVR","date":"2015-06-03","pret":-0.0044,"close":15.74}
{"ticker":"IVR","date":"2015-06-04","pret":-0.01077,"close":15.66}
{"ticker":"IVR","date":"2015-06-05","pret":-0.00896,"close":15.43}
{"ticker":"IVR","date":"2015-06-08","pret":-0.00645,"close":15.32}
{"ticker":"IVR","date":"2015-06-09","pret":-0.00975,"close":15.27}
{"ticker":"IVR","date":"2015-06-10","pret":-0.00327,"close":15.3}
{"ticker":"IVR","date":"2015-06-11","pret":0.00588,"close":15.53}
{"ticker":"IVR","date":"2015-06-12","pret":0.01166,"close":15.58}
{"ticker":"IVR","date":"2015-06-15","pret":0.00257,"close":15.45}
{"ticker":"IVR","date":"2015-06-16","pret":-0.00838,"close":15.48}
{"ticker":"IVR","date":"2015-06-17","pret":0.00259,"close":15.64}
{"ticker":"IVR","date":"2015-06-18","pret":0.01092,"close":15.8}
{"ticker":"IVR","date":"2015-06-19","pret":0.01017,"close":15.93}
{"ticker":"IVR","date":"2015-06-22","pret":0.00944,"close":15.91}
{"ticker":"IVR","date":"2015-06-23","pret":-0.00377,"close":15.87}
{"ticker":"IVR","date":"2015-06-24","pret":-0.02936,"close":15.22}
{"ticker":"IVR","date":"2015-06-25","pret":-0.01435,"close":15.03}
{"ticker":"IVR","date":"2015-06-26","pret":-0.01456,"close":14.76}
{"ticker":"IVR","date":"2015-06-29","pret":-0.01816,"close":14.48}
{"ticker":"IVR","date":"2015-06-30","pret":-0.01367,"close":14.32}
{"ticker":"IVR","date":"2015-07-01","pret":-0.01247,"close":14.55}
{"ticker":"IVR","date":"2015-07-02","pret":0.01727,"close":14.6}
{"ticker":"IVR","date":"2015-07-06","pret":-0.00412,"close":14.75}
{"ticker":"IVR","date":"2015-07-07","pret":0.01772,"close":15.03}
{"ticker":"IVR","date":"2015-07-08","pret":0.01142,"close":14.92}
{"ticker":"IVR","date":"2015-07-09","pret":0.002,"close":14.7}
{"ticker":"IVR","date":"2015-07-10","pret":-0.01681,"close":14.82}
{"ticker":"IVR","date":"2015-07-13","pret":0.00676,"close":14.9}
{"ticker":"IVR","date":"2015-07-14","pret":0.00403,"close":14.92}
{"ticker":"IVR","date":"2015-07-15","pret":0,"close":15.01}
{"ticker":"IVR","date":"2015-07-16","pret":0.00735,"close":15}
{"ticker":"IVR","date":"2015-07-17","pret":-0.002,"close":14.97}
{"ticker":"IVR","date":"2015-07-20","pret":-0.002,"close":14.91}
{"ticker":"IVR","date":"2015-07-21","pret":-0.00469,"close":14.84}
{"ticker":"IVR","date":"2015-07-22","pret":-0.00336,"close":14.79}
{"ticker":"IVR","date":"2015-07-23","pret":-0.00405,"close":14.61}
{"ticker":"IVR","date":"2015-07-24","pret":-0.01294,"close":14.35}
{"ticker":"IVR","date":"2015-07-27","pret":-0.01728,"close":14.34}
{"ticker":"IVR","date":"2015-07-28","pret":0.00279,"close":14.38}
{"ticker":"IVR","date":"2015-07-29","pret":0,"close":14.34}
{"ticker":"IVR","date":"2015-07-30","pret":-0.00558,"close":14.3}
{"ticker":"IVR","date":"2015-07-31","pret":0.00419,"close":14.41}
{"ticker":"IVR","date":"2015-08-03","pret":0.00139,"close":14.35}
{"ticker":"IVR","date":"2015-08-04","pret":-0.00209,"close":14.24}
{"ticker":"IVR","date":"2015-08-05","pret":-0.00699,"close":14.1}
{"ticker":"IVR","date":"2015-08-06","pret":-0.00846,"close":14.09}
{"ticker":"IVR","date":"2015-08-07","pret":-0.00568,"close":13.9}
{"ticker":"IVR","date":"2015-08-10","pret":-0.0093,"close":13.83}
{"ticker":"IVR","date":"2015-08-11","pret":-0.01959,"close":13.72}
{"ticker":"IVR","date":"2015-08-12","pret":0.00146,"close":13.8}
{"ticker":"IVR","date":"2015-08-13","pret":0.00802,"close":13.69}
{"ticker":"IVR","date":"2015-08-14","pret":-0.00802,"close":13.79}
{"ticker":"IVR","date":"2015-08-17","pret":0.00584,"close":13.94}
{"ticker":"IVR","date":"2015-08-18","pret":0.00073,"close":13.83}
{"ticker":"IVR","date":"2015-08-19","pret":-0.00073,"close":13.81}
{"ticker":"IVR","date":"2015-08-20","pret":0,"close":13.85}
{"ticker":"IVR","date":"2015-08-21","pret":-0.00218,"close":13.71}
{"ticker":"IVR","date":"2015-08-24","pret":-0.02734,"close":13.24}
{"ticker":"IVR","date":"2015-08-25","pret":0.00523,"close":13.17}
{"ticker":"IVR","date":"2015-08-26","pret":-0.00598,"close":13.44}
{"ticker":"IVR","date":"2015-08-27","pret":0.01044,"close":13.78}
{"ticker":"IVR","date":"2015-08-28","pret":0.02274,"close":13.65}
{"ticker":"IVR","date":"2015-08-31","pret":-0.01167,"close":13.6}
{"ticker":"IVR","date":"2015-09-01","pret":-0.01255,"close":13.54}
{"ticker":"IVR","date":"2015-09-02","pret":0.01255,"close":13.56}
{"ticker":"IVR","date":"2015-09-03","pret":-0.00294,"close":13.58}
{"ticker":"IVR","date":"2015-09-04","pret":-0.00887,"close":13.39}
{"ticker":"IVR","date":"2015-09-08","pret":0.00296,"close":13.42}
{"ticker":"IVR","date":"2015-09-09","pret":-0.00371,"close":13.33}
{"ticker":"IVR","date":"2015-09-10","pret":-0.01271,"close":13.26}
{"ticker":"IVR","date":"2015-09-11","pret":-0.00528,"close":13.48}
{"ticker":"IVR","date":"2015-09-14","pret":0.02096,"close":13.45}
{"ticker":"IVR","date":"2015-09-15","pret":-0.00297,"close":13.36}
{"ticker":"IVR","date":"2015-09-16","pret":-0.00895,"close":13.31}
{"ticker":"IVR","date":"2015-09-17","pret":-0.00225,"close":13.61}
{"ticker":"IVR","date":"2015-09-18","pret":0.01417,"close":13.56}
{"ticker":"IVR","date":"2015-09-21","pret":0.00664,"close":13.69}
{"ticker":"IVR","date":"2015-09-22","pret":0.00147,"close":13.59}
{"ticker":"IVR","date":"2015-09-23","pret":0.0022,"close":13.7}
{"ticker":"IVR","date":"2015-09-24","pret":-0.02826,"close":13.08}
{"ticker":"IVR","date":"2015-09-25","pret":-0.01061,"close":12.99}
{"ticker":"IVR","date":"2015-09-28","pret":-0.01536,"close":12.46}
{"ticker":"IVR","date":"2015-09-29","pret":-0.03866,"close":12.32}
{"ticker":"IVR","date":"2015-09-30","pret":-0.00565,"close":12.24}
{"ticker":"IVR","date":"2015-10-01","pret":-0.01057,"close":12.15}
{"ticker":"IVR","date":"2015-10-02","pret":-0.01234,"close":12.31}
{"ticker":"IVR","date":"2015-10-05","pret":0.01805,"close":12.61}
{"ticker":"IVR","date":"2015-10-06","pret":0.02489,"close":12.62}
{"ticker":"IVR","date":"2015-10-07","pret":0.00079,"close":12.84}
{"ticker":"IVR","date":"2015-10-08","pret":0.01728,"close":12.87}
{"ticker":"IVR","date":"2015-10-09","pret":0.00156,"close":12.78}
{"ticker":"IVR","date":"2015-10-12","pret":-0.00546,"close":12.78}
{"ticker":"IVR","date":"2015-10-13","pret":-0.00313,"close":12.58}
{"ticker":"IVR","date":"2015-10-14","pret":-0.01422,"close":12.45}
{"ticker":"IVR","date":"2015-10-15","pret":-0.00719,"close":12.48}
{"ticker":"IVR","date":"2015-10-16","pret":0.0024,"close":12.48}
{"ticker":"IVR","date":"2015-10-19","pret":-0.0008,"close":12.43}
{"ticker":"IVR","date":"2015-10-20","pret":-0.00723,"close":12.44}
{"ticker":"IVR","date":"2015-10-21","pret":0.00402,"close":12.38}
{"ticker":"IVR","date":"2015-10-22","pret":-0.00402,"close":12.4}
{"ticker":"IVR","date":"2015-10-23","pret":0.00241,"close":12.39}
{"ticker":"IVR","date":"2015-10-26","pret":-0.00403,"close":12.36}
{"ticker":"IVR","date":"2015-10-27","pret":-0.00404,"close":12.09}
{"ticker":"IVR","date":"2015-10-28","pret":-0.02047,"close":12.16}
{"ticker":"IVR","date":"2015-10-29","pret":0,"close":12.03}
{"ticker":"IVR","date":"2015-10-30","pret":-0.00747,"close":12.05}
{"ticker":"IVR","date":"2015-11-02","pret":0.00333,"close":12.26}
{"ticker":"IVR","date":"2015-11-03","pret":0.01484,"close":12.23}
{"ticker":"IVR","date":"2015-11-04","pret":0.00082,"close":12.54}
{"ticker":"IVR","date":"2015-11-05","pret":0.02024,"close":12.35}
{"ticker":"IVR","date":"2015-11-06","pret":-0.0186,"close":12.51}
{"ticker":"IVR","date":"2015-11-09","pret":0.0194,"close":12.51}
{"ticker":"IVR","date":"2015-11-10","pret":-0.0008,"close":12.87}
{"ticker":"IVR","date":"2015-11-11","pret":0.03465,"close":12.95}
{"ticker":"IVR","date":"2015-11-12","pret":0,"close":12.81}
{"ticker":"IVR","date":"2015-11-13","pret":-0.0109,"close":12.86}
{"ticker":"IVR","date":"2015-11-16","pret":0.00468,"close":12.97}
{"ticker":"IVR","date":"2015-11-17","pret":0.01007,"close":13.05}
{"ticker":"IVR","date":"2015-11-18","pret":0.00844,"close":13.28}
{"ticker":"IVR","date":"2015-11-19","pret":0.01442,"close":13.33}
{"ticker":"IVR","date":"2015-11-20","pret":0.009,"close":13.36}
{"ticker":"IVR","date":"2015-11-23","pret":-0.00299,"close":13.4}
{"ticker":"IVR","date":"2015-11-24","pret":0,"close":13.31}
{"ticker":"IVR","date":"2015-11-25","pret":-0.00526,"close":13.3}
{"ticker":"IVR","date":"2015-11-26"}
{"ticker":"IVR","date":"2015-11-27","pret":-0.00075,"close":13.39}
{"ticker":"IVR","date":"2015-11-30","pret":0.01198,"close":13.42}
{"ticker":"IVR","date":"2015-12-01","pret":0.00149,"close":13.31}
{"ticker":"IVR","date":"2015-12-02","pret":-0.01046,"close":13.12}
{"ticker":"IVR","date":"2015-12-03","pret":-0.01743,"close":12.99}
{"ticker":"IVR","date":"2015-12-04","pret":-0.00537,"close":12.97}
{"ticker":"IVR","date":"2015-12-07","pret":-0.0054,"close":12.83}
{"ticker":"IVR","date":"2015-12-08","pret":-0.01479,"close":12.81}
{"ticker":"IVR","date":"2015-12-09","pret":0.00078,"close":12.82}
{"ticker":"IVR","date":"2015-12-10","pret":0.00391,"close":13.02}
{"ticker":"IVR","date":"2015-12-11","pret":0.00932,"close":12.6}
{"ticker":"IVR","date":"2015-12-14","pret":-0.02585,"close":12.23}
{"ticker":"IVR","date":"2015-12-15","pret":-0.02247,"close":12.42}
{"ticker":"IVR","date":"2015-12-16","pret":0.0121,"close":12.82}
{"ticker":"IVR","date":"2015-12-17"}
{"ticker":"IVR","date":"2015-12-18","pret":0.04162,"close":13.01}
{"ticker":"IVR","date":"2015-12-21","pret":0.00537,"close":13.12}
{"ticker":"IVR","date":"2015-12-22","pret":0,"close":13.35}
{"ticker":"IVR","date":"2015-12-23","pret":-0.00691,"close":12.89}
{"ticker":"IVR","date":"2015-12-24","pret":-0.00773,"close":12.85}
{"ticker":"IVR","date":"2015-12-28","pret":-0.00701,"close":12.73}
{"ticker":"IVR","date":"2015-12-29","pret":-0.00392,"close":12.61}
{"ticker":"IVR","date":"2015-12-30","pret":-0.01343,"close":12.42}
{"ticker":"IVR","date":"2015-12-31","pret":-0.01281,"close":12.39}
{"ticker":"IVR","date":"2016-01-04","pret":-0.00809,"close":12.55}
{"ticker":"IVR","date":"2016-01-05","pret":0.0217,"close":12.86}
{"ticker":"IVZ","date":"2015-01-02","pret":-0.00977,"close":39.14}
{"ticker":"IVZ","date":"2015-01-05","pret":-0.02421,"close":38}
{"ticker":"IVZ","date":"2015-01-06","pret":-0.03064,"close":37.21}
{"ticker":"IVZ","date":"2015-01-07","pret":0.00159,"close":37.7}
{"ticker":"IVZ","date":"2015-01-08","pret":0.01319,"close":38.36}
{"ticker":"IVZ","date":"2015-01-09","pret":0.00575,"close":37.65}
{"ticker":"IVZ","date":"2015-01-12","pret":-0.01947,"close":37.43}
{"ticker":"IVZ","date":"2015-01-13","pret":0.00398,"close":37.33}
{"ticker":"IVZ","date":"2015-01-14","pret":-0.02791,"close":36.55}
{"ticker":"IVZ","date":"2015-01-15","pret":-0.00409,"close":35.93}
{"ticker":"IVZ","date":"2015-01-16","pret":-0.02602,"close":36.34}
{"ticker":"IVZ","date":"2015-01-20","pret":0.02246,"close":35.98}
{"ticker":"IVZ","date":"2015-01-21","pret":-0.01547,"close":36.31}
{"ticker":"IVZ","date":"2015-01-22","pret":0.01849,"close":37.32}
{"ticker":"IVZ","date":"2015-01-23","pret":0.01869,"close":37.03}
{"ticker":"IVZ","date":"2015-01-26","pret":-0.00054,"close":37.4}
{"ticker":"IVZ","date":"2015-01-27","pret":-0.01025,"close":37.13}
{"ticker":"IVZ","date":"2015-01-28","pret":0.01507,"close":36.34}
{"ticker":"IVZ","date":"2015-01-29","pret":-0.00402,"close":37.77}
{"ticker":"IVZ","date":"2015-01-30","pret":-0.00296,"close":36.73}
{"ticker":"IVZ","date":"2015-02-02","pret":-0.00919,"close":37.42}
{"ticker":"IVZ","date":"2015-02-03","pret":0.0252,"close":38.67}
{"ticker":"IVZ","date":"2015-02-04","pret":0.01966,"close":38.46}
{"ticker":"IVZ","date":"2015-02-05","pret":0.00311,"close":38.93}
{"ticker":"IVZ","date":"2015-02-06","pret":0.01643,"close":38.85}
{"ticker":"IVZ","date":"2015-02-09","pret":-0.01798,"close":38.75}
{"ticker":"IVZ","date":"2015-02-10","pret":0.01492,"close":39.37}
{"ticker":"IVZ","date":"2015-02-11","pret":0.0056,"close":39.37}
{"ticker":"IVZ","date":"2015-02-12","pret":0.01011,"close":39.58}
{"ticker":"IVZ","date":"2015-02-13","pret":-0.00454,"close":39.52}
{"ticker":"IVZ","date":"2015-02-17","pret":-0.00405,"close":39.51}
{"ticker":"IVZ","date":"2015-02-18","pret":0.00152,"close":39.18}
{"ticker":"IVZ","date":"2015-02-19","pret":-0.0112,"close":39.18}
{"ticker":"IVZ","date":"2015-02-20","pret":-0.00256,"close":40.03}
{"ticker":"IVZ","date":"2015-02-23","pret":0.02559,"close":39.74}
{"ticker":"IVZ","date":"2015-02-24","pret":-0.00804,"close":40.2}
{"ticker":"IVZ","date":"2015-02-25","pret":0.01128,"close":40.19}
{"ticker":"IVZ","date":"2015-02-26","pret":0.0005,"close":40.33}
{"ticker":"IVZ","date":"2015-02-27","pret":0.00572,"close":40.27}
{"ticker":"IVZ","date":"2015-03-02","pret":-0.01046,"close":40.46}
{"ticker":"IVZ","date":"2015-03-03","pret":0.01046,"close":40.27}
{"ticker":"IVZ","date":"2015-03-04","pret":-0.00547,"close":40.34}
{"ticker":"IVZ","date":"2015-03-05","pret":0.00646,"close":40.61}
{"ticker":"IVZ","date":"2015-03-06","pret":0.00568,"close":40.14}
{"ticker":"IVZ","date":"2015-03-09","pret":-0.01039,"close":40.4}
{"ticker":"IVZ","date":"2015-03-10","pret":-0.00674,"close":39.45}
{"ticker":"IVZ","date":"2015-03-11","pret":-0.00805,"close":39.79}
{"ticker":"IVZ","date":"2015-03-12","pret":0.0108,"close":40.59}
{"ticker":"IVZ","date":"2015-03-13","pret":0.01192,"close":40.37}
{"ticker":"IVZ","date":"2015-03-16","pret":0.00394,"close":41.37}
{"ticker":"IVZ","date":"2015-03-17","pret":0.0093,"close":41.03}
{"ticker":"IVZ","date":"2015-03-18","pret":-0.00171,"close":41.78}
{"ticker":"IVZ","date":"2015-03-19","pret":0.01453,"close":41.09}
{"ticker":"IVZ","date":"2015-03-20","pret":-0.01771,"close":41.85}
{"ticker":"IVZ","date":"2015-03-23","pret":0.02394,"close":41.38}
{"ticker":"IVZ","date":"2015-03-24","pret":-0.01396,"close":40.93}
{"ticker":"IVZ","date":"2015-03-25","pret":-0.0073,"close":40.08}
{"ticker":"IVZ","date":"2015-03-26","pret":-0.02797,"close":39.91}
{"ticker":"IVZ","date":"2015-03-27","pret":-0.00025,"close":39.68}
{"ticker":"IVZ","date":"2015-03-30","pret":0.0005,"close":40}
{"ticker":"IVZ","date":"2015-03-31","pret":-0.00151,"close":39.69}
{"ticker":"IVZ","date":"2015-04-01","pret":-0.00277,"close":39.78}
{"ticker":"IVZ","date":"2015-04-02","pret":0.0005,"close":39.87}
{"ticker":"IVZ","date":"2015-04-06","pret":-0.00632,"close":40.14}
{"ticker":"IVZ","date":"2015-04-07","pret":0.01858,"close":39.76}
{"ticker":"IVZ","date":"2015-04-08","pret":-0.00925,"close":40.04}
{"ticker":"IVZ","date":"2015-04-09","pret":0.00276,"close":40.2}
{"ticker":"IVZ","date":"2015-04-10","pret":0.00798,"close":40}
{"ticker":"IVZ","date":"2015-04-13","pret":-0.00648,"close":40.27}
{"ticker":"IVZ","date":"2015-04-14","pret":0.00673,"close":40.3}
{"ticker":"IVZ","date":"2015-04-15","pret":0.00644,"close":40.57}
{"ticker":"IVZ","date":"2015-04-16","pret":-0.00148,"close":40.5}
{"ticker":"IVZ","date":"2015-04-17","pret":-0.00894,"close":39.88}
{"ticker":"IVZ","date":"2015-04-20","pret":0.001,"close":40.31}
{"ticker":"IVZ","date":"2015-04-21","pret":0.00547,"close":40.06}
{"ticker":"IVZ","date":"2015-04-22","pret":-0.00422,"close":40.39}
{"ticker":"IVZ","date":"2015-04-23","pret":0.00472,"close":40.81}
{"ticker":"IVZ","date":"2015-04-24","pret":0.00912,"close":40.82}
{"ticker":"IVZ","date":"2015-04-27","pret":0.00343,"close":40.52}
{"ticker":"IVZ","date":"2015-04-28","pret":-0.01107,"close":41.11}
{"ticker":"IVZ","date":"2015-04-29","pret":0.00739,"close":40.74}
{"ticker":"IVZ","date":"2015-04-30","pret":0.01001,"close":41.42}
{"ticker":"IVZ","date":"2015-05-01","pret":0.01448,"close":41.61}
{"ticker":"IVZ","date":"2015-05-04","pret":0.00168,"close":41.73}
{"ticker":"IVZ","date":"2015-05-05","pret":-0.00816,"close":41.11}
{"ticker":"IVZ","date":"2015-05-06","pret":-0.00774,"close":40.72}
{"ticker":"IVZ","date":"2015-05-07","pret":-0.00952,"close":41.01}
{"ticker":"IVZ","date":"2015-05-08","pret":0.0163,"close":41.43}
{"ticker":"IVZ","date":"2015-05-11","pret":-0.00314,"close":41.28}
{"ticker":"IVZ","date":"2015-05-12","pret":-0.00753,"close":40.82}
{"ticker":"IVZ","date":"2015-05-13","pret":-0.0098,"close":40.3}
{"ticker":"IVZ","date":"2015-05-14","pret":-0.00296,"close":40.99}
{"ticker":"IVZ","date":"2015-05-15","pret":0.01203,"close":40.54}
{"ticker":"IVZ","date":"2015-05-18","pret":-0.01055,"close":40.68}
{"ticker":"IVZ","date":"2015-05-19","pret":0.00566,"close":40.37}
{"ticker":"IVZ","date":"2015-05-20","pret":-0.0059,"close":40.91}
{"ticker":"IVZ","date":"2015-05-21","pret":0.00738,"close":40.62}
{"ticker":"IVZ","date":"2015-05-22","pret":-0.00614,"close":40.52}
{"ticker":"IVZ","date":"2015-05-26","pret":-0.00395,"close":39.99}
{"ticker":"IVZ","date":"2015-05-27","pret":-0.00546,"close":40.39}
{"ticker":"IVZ","date":"2015-05-28","pret":0.00248,"close":40.34}
{"ticker":"IVZ","date":"2015-05-29","pret":0.00025,"close":39.83}
{"ticker":"IVZ","date":"2015-06-01","pret":-0.00772,"close":39.87}
{"ticker":"IVZ","date":"2015-06-02","pret":-0.00501,"close":39.86}
{"ticker":"IVZ","date":"2015-06-03","pret":0.00801,"close":39.83}
{"ticker":"IVZ","date":"2015-06-04","pret":-0.01406,"close":39.18}
{"ticker":"IVZ","date":"2015-06-05","pret":0,"close":39.2}
{"ticker":"IVZ","date":"2015-06-08","pret":-0.00177,"close":39.33}
{"ticker":"IVZ","date":"2015-06-09","pret":-0.00482,"close":39}
{"ticker":"IVZ","date":"2015-06-10","pret":-0.00153,"close":39.12}
{"ticker":"IVZ","date":"2015-06-11","pret":0,"close":39.36}
{"ticker":"IVZ","date":"2015-06-12","pret":-0.00076,"close":39.47}
{"ticker":"IVZ","date":"2015-06-15","pret":-0.00306,"close":39.42}
{"ticker":"IVZ","date":"2015-06-16","pret":0.00587,"close":39.54}
{"ticker":"IVZ","date":"2015-06-17","pret":0.01113,"close":39.23}
{"ticker":"IVZ","date":"2015-06-18","pret":-0.0096,"close":39.5}
{"ticker":"IVZ","date":"2015-06-19","pret":-0.00127,"close":38.9}
{"ticker":"IVZ","date":"2015-06-22","pret":-0.00127,"close":38.93}
{"ticker":"IVZ","date":"2015-06-23","pret":-0.00638,"close":39.15}
{"ticker":"IVZ","date":"2015-06-24","pret":0.00077,"close":38.85}
{"ticker":"IVZ","date":"2015-06-25","pret":-0.01004,"close":38.54}
{"ticker":"IVZ","date":"2015-06-26","pret":0.00052,"close":38.56}
{"ticker":"IVZ","date":"2015-06-29","pret":-0.01694,"close":37.4}
{"ticker":"IVZ","date":"2015-06-30","pret":-0.00633,"close":37.49}
{"ticker":"IVZ","date":"2015-07-01","pret":0.00449,"close":37.81}
{"ticker":"IVZ","date":"2015-07-02","pret":-0.00449,"close":37.62}
{"ticker":"IVZ","date":"2015-07-06","pret":-0.02817,"close":37.26}
{"ticker":"IVZ","date":"2015-07-07","pret":0.01432,"close":37.15}
{"ticker":"IVZ","date":"2015-07-08","pret":-0.01486,"close":36.22}
{"ticker":"IVZ","date":"2015-07-09","pret":0.00218,"close":36.45}
{"ticker":"IVZ","date":"2015-07-10","pret":0.02177,"close":36.93}
{"ticker":"IVZ","date":"2015-07-13","pret":-0.00801,"close":37.49}
{"ticker":"IVZ","date":"2015-07-14","pret":0.00187,"close":38}
{"ticker":"IVZ","date":"2015-07-15","pret":0.0175,"close":37.95}
{"ticker":"IVZ","date":"2015-07-16","pret":0.00681,"close":38.6}
{"ticker":"IVZ","date":"2015-07-17","pret":0.00495,"close":38.49}
{"ticker":"IVZ","date":"2015-07-20","pret":0.00156,"close":38.34}
{"ticker":"IVZ","date":"2015-07-21","pret":-0.0086,"close":38.42}
{"ticker":"IVZ","date":"2015-07-22","pret":0.00235,"close":38.5}
{"ticker":"IVZ","date":"2015-07-23","pret":0.00676,"close":38}
{"ticker":"IVZ","date":"2015-07-24","pret":-0.01541,"close":37.48}
{"ticker":"IVZ","date":"2015-07-27","pret":-0.02236,"close":36.94}
{"ticker":"IVZ","date":"2015-07-28","pret":0.00161,"close":37.27}
{"ticker":"IVZ","date":"2015-07-29","pret":0.00402,"close":37.71}
{"ticker":"IVZ","date":"2015-07-30","pret":0.03239,"close":38.99}
{"ticker":"IVZ","date":"2015-07-31","pret":0.01236,"close":38.6}
{"ticker":"IVZ","date":"2015-08-03","pret":-0.01029,"close":38.55}
{"ticker":"IVZ","date":"2015-08-04","pret":-0.00207,"close":38.41}
{"ticker":"IVZ","date":"2015-08-05","pret":0.00594,"close":38.73}
{"ticker":"IVZ","date":"2015-08-06","pret":-0.00387,"close":38.6}
{"ticker":"IVZ","date":"2015-08-07","pret":-0.00467,"close":38.21}
{"ticker":"IVZ","date":"2015-08-10","pret":0.0026,"close":38.87}
{"ticker":"IVZ","date":"2015-08-11","pret":-0.00337,"close":38.33}
{"ticker":"IVZ","date":"2015-08-12","pret":-0.01309,"close":37.84}
{"ticker":"IVZ","date":"2015-08-13","pret":-0.00317,"close":37.46}
{"ticker":"IVZ","date":"2015-08-14","pret":-0.0117,"close":37.51}
{"ticker":"IVZ","date":"2015-08-17","pret":-0.00241,"close":37.66}
{"ticker":"IVZ","date":"2015-08-18","pret":0.00161,"close":37.22}
{"ticker":"IVZ","date":"2015-08-19","pret":-0.00968,"close":36.66}
{"ticker":"IVZ","date":"2015-08-20","pret":-0.02047,"close":35.89}
{"ticker":"IVZ","date":"2015-08-21","pret":-0.02006,"close":34.6}
{"ticker":"IVZ","date":"2015-08-24","pret":-0.09962,"close":32.88}
{"ticker":"IVZ","date":"2015-08-25","pret":0.06119,"close":32.04}
{"ticker":"IVZ","date":"2015-08-26","pret":-0.03088,"close":33.19}
{"ticker":"IVZ","date":"2015-08-27","pret":0.01497,"close":34.56}
{"ticker":"IVZ","date":"2015-08-28","pret":0.01152,"close":34.61}
{"ticker":"IVZ","date":"2015-08-31","pret":0.00935,"close":34.11}
{"ticker":"IVZ","date":"2015-09-01","pret":-0.03735,"close":32.91}
{"ticker":"IVZ","date":"2015-09-02","pret":0.00572,"close":32.96}
{"ticker":"IVZ","date":"2015-09-03","pret":-0.01361,"close":32.9}
{"ticker":"IVZ","date":"2015-09-04","pret":-0.01318,"close":31.95}
{"ticker":"IVZ","date":"2015-09-08","pret":0.0086,"close":32.92}
{"ticker":"IVZ","date":"2015-09-09","pret":0.01968,"close":32.53}
{"ticker":"IVZ","date":"2015-09-10","pret":-0.03044,"close":32.74}
{"ticker":"IVZ","date":"2015-09-11","pret":0.00555,"close":32.88}
{"ticker":"IVZ","date":"2015-09-14","pret":0.0104,"close":32.66}
{"ticker":"IVZ","date":"2015-09-15","pret":-0.0061,"close":33.26}
{"ticker":"IVZ","date":"2015-09-16","pret":0.0179,"close":33.71}
{"ticker":"IVZ","date":"2015-09-17","pret":0.01106,"close":33.47}
{"ticker":"IVZ","date":"2015-09-18","pret":-0.04004,"close":32.49}
{"ticker":"IVZ","date":"2015-09-21","pret":0.01901,"close":32.85}
{"ticker":"IVZ","date":"2015-09-22","pret":-0.01994,"close":32.08}
{"ticker":"IVZ","date":"2015-09-23","pret":-0.00248,"close":31.89}
{"ticker":"IVZ","date":"2015-09-24","pret":-0.01913,"close":31.95}
{"ticker":"IVZ","date":"2015-09-25","pret":0.02439,"close":32.02}
{"ticker":"IVZ","date":"2015-09-28","pret":-0.02155,"close":30.92}
{"ticker":"IVZ","date":"2015-09-29","pret":-0.01079,"close":30.82}
{"ticker":"IVZ","date":"2015-09-30","pret":-0.00737,"close":31.23}
{"ticker":"IVZ","date":"2015-10-01","pret":0.00513,"close":31.48}
{"ticker":"IVZ","date":"2015-10-02","pret":-0.01774,"close":31.55}
{"ticker":"IVZ","date":"2015-10-05","pret":0.03738,"close":32.5}
{"ticker":"IVZ","date":"2015-10-06","pret":0.01617,"close":32.5}
{"ticker":"IVZ","date":"2015-10-07","pret":0.00982,"close":33}
{"ticker":"IVZ","date":"2015-10-08","pret":0.00336,"close":33.14}
{"ticker":"IVZ","date":"2015-10-09","pret":0.01,"close":32.88}
{"ticker":"IVZ","date":"2015-10-12","pret":-0.01061,"close":32.63}
{"ticker":"IVZ","date":"2015-10-13","pret":-0.00826,"close":31.46}
{"ticker":"IVZ","date":"2015-10-14","pret":-0.03279,"close":31.12}
{"ticker":"IVZ","date":"2015-10-15","pret":-0.00541,"close":32}
{"ticker":"IVZ","date":"2015-10-16","pret":0.02303,"close":32.4}
{"ticker":"IVZ","date":"2015-10-19","pret":0.00622,"close":31.75}
{"ticker":"IVZ","date":"2015-10-20","pret":-0.02162,"close":31.9}
{"ticker":"IVZ","date":"2015-10-21","pret":0.01353,"close":31.46}
{"ticker":"IVZ","date":"2015-10-22","pret":-0.01195,"close":32.98}
{"ticker":"IVZ","date":"2015-10-23","pret":0.05387,"close":33.9}
{"ticker":"IVZ","date":"2015-10-26","pret":0.01399,"close":33.71}
{"ticker":"IVZ","date":"2015-10-27","pret":-0.01129,"close":33.27}
{"ticker":"IVZ","date":"2015-10-28","pret":-0.006,"close":34.35}
{"ticker":"IVZ","date":"2015-10-29","pret":0.02728,"close":33.49}
{"ticker":"IVZ","date":"2015-10-30","pret":-0.02009,"close":33.17}
{"ticker":"IVZ","date":"2015-11-02","pret":-0.00539,"close":33.46}
{"ticker":"IVZ","date":"2015-11-03","pret":-0.0006,"close":33.67}
{"ticker":"IVZ","date":"2015-11-04","pret":0.01253,"close":33.54}
{"ticker":"IVZ","date":"2015-11-05","pret":-0.00356,"close":33.89}
{"ticker":"IVZ","date":"2015-11-06","pret":0.01916,"close":34.1}
{"ticker":"IVZ","date":"2015-11-09","pret":-0.00263,"close":33.44}
{"ticker":"IVZ","date":"2015-11-10","pret":-0.0255,"close":32.97}
{"ticker":"IVZ","date":"2015-11-11","pret":0.00599,"close":33.31}
{"ticker":"IVZ","date":"2015-11-12","pret":-0.01534,"close":32.48}
{"ticker":"IVZ","date":"2015-11-13","pret":-0.02455,"close":31.72}
{"ticker":"IVZ","date":"2015-11-16","pret":-0.01723,"close":32.18}
{"ticker":"IVZ","date":"2015-11-17","pret":0.01786,"close":32.16}
{"ticker":"IVZ","date":"2015-11-18","pret":0.00403,"close":33.06}
{"ticker":"IVZ","date":"2015-11-19","pret":0.02202,"close":33.19}
{"ticker":"IVZ","date":"2015-11-20","pret":0.00993,"close":33.2}
{"ticker":"IVZ","date":"2015-11-23","pret":-0.00571,"close":33.08}
{"ticker":"IVZ","date":"2015-11-24","pret":-0.01121,"close":33.19}
{"ticker":"IVZ","date":"2015-11-25","pret":0.01361,"close":33.59}
{"ticker":"IVZ","date":"2015-11-26"}
{"ticker":"IVZ","date":"2015-11-27","pret":0.00868,"close":33.6}
{"ticker":"IVZ","date":"2015-11-30","pret":0.00238,"close":33.69}
{"ticker":"IVZ","date":"2015-12-01","pret":0.00622,"close":33.9}
{"ticker":"IVZ","date":"2015-12-02","pret":0.00324,"close":33.61}
{"ticker":"IVZ","date":"2015-12-03","pret":-0.00561,"close":33.17}
{"ticker":"IVZ","date":"2015-12-04","pret":-0.01401,"close":33.83}
{"ticker":"IVZ","date":"2015-12-07","pret":0.01312,"close":33.56}
{"ticker":"IVZ","date":"2015-12-08","pret":-0.02005,"close":32.85}
{"ticker":"IVZ","date":"2015-12-09","pret":-0.01217,"close":32.37}
{"ticker":"IVZ","date":"2015-12-10","pret":-0.00522,"close":32.79}
{"ticker":"IVZ","date":"2015-12-11","pret":-0.00834,"close":31.42}
{"ticker":"IVZ","date":"2015-12-14","pret":-0.02481,"close":30.39}
{"ticker":"IVZ","date":"2015-12-15","pret":-0.02186,"close":31.34}
{"ticker":"IVZ","date":"2015-12-16","pret":0.02914,"close":31.9}
{"ticker":"IVZ","date":"2015-12-17"}
{"ticker":"IVZ","date":"2015-12-18","pret":-0.0217,"close":30.74}
{"ticker":"IVZ","date":"2015-12-21","pret":0.00161,"close":31.65}
{"ticker":"IVZ","date":"2015-12-22","pret":0.02324,"close":31.73}
{"ticker":"IVZ","date":"2015-12-23","pret":0.00721,"close":33.12}
{"ticker":"IVZ","date":"2015-12-24","pret":0.03258,"close":32.92}
{"ticker":"IVZ","date":"2015-12-28","pret":-0.00972,"close":32.96}
{"ticker":"IVZ","date":"2015-12-29","pret":0.01395,"close":33.57}
{"ticker":"IVZ","date":"2015-12-30","pret":0.00451,"close":33.38}
{"ticker":"IVZ","date":"2015-12-31","pret":-0.00692,"close":33.48}
{"ticker":"IVZ","date":"2016-01-04","pret":-0.01643,"close":33.19}
{"ticker":"IVZ","date":"2016-01-05","pret":0.02275,"close":33.1}
{"ticker":"IXYS","date":"2015-01-02","pret":-0.00318,"close":12}
{"ticker":"IXYS","date":"2015-01-05","pret":-0.0531,"close":12.06}
{"ticker":"IXYS","date":"2015-01-06","pret":0.01499,"close":11.66}
{"ticker":"IXYS","date":"2015-01-07","pret":-0.03276,"close":12.12}
{"ticker":"IXYS","date":"2015-01-08","pret":0.04508,"close":12.54}
{"ticker":"IXYS","date":"2015-01-09","pret":0.02658,"close":12.43}
{"ticker":"IXYS","date":"2015-01-12","pret":-0.00638,"close":12.27}
{"ticker":"IXYS","date":"2015-01-13","pret":-0.00401,"close":12.15}
{"ticker":"IXYS","date":"2015-01-14","pret":-0.03681,"close":12.12}
{"ticker":"IXYS","date":"2015-01-15","pret":0.01735,"close":11.96}
{"ticker":"IXYS","date":"2015-01-16","pret":-0.02572,"close":12.03}
{"ticker":"IXYS","date":"2015-01-20","pret":0.01086,"close":11.94}
{"ticker":"IXYS","date":"2015-01-21","pret":-0.00751,"close":11.49}
{"ticker":"IXYS","date":"2015-01-22","pret":-0.03494,"close":11.8}
{"ticker":"IXYS","date":"2015-01-23","pret":0.0189,"close":11.51}
{"ticker":"IXYS","date":"2015-01-26","pret":-0.02761,"close":11.72}
{"ticker":"IXYS","date":"2015-01-27","pret":0.01649,"close":11.64}
{"ticker":"IXYS","date":"2015-01-28","pret":0.01452,"close":11.38}
{"ticker":"IXYS","date":"2015-01-29","pret":-0.03539,"close":11.75}
{"ticker":"IXYS","date":"2015-01-30","pret":0.03029,"close":11.3}
{"ticker":"IXYS","date":"2015-02-02","pret":-0.03558,"close":11.58}
{"ticker":"IXYS","date":"2015-02-03","pret":0.03813,"close":11.54}
{"ticker":"IXYS","date":"2015-02-04","pret":-0.02062,"close":11.66}
{"ticker":"IXYS","date":"2015-02-05","pret":0.01294,"close":12.11}
{"ticker":"IXYS","date":"2015-02-06","pret":0.03701,"close":12}
{"ticker":"IXYS","date":"2015-02-09","pret":-0.00996,"close":11.79}
{"ticker":"IXYS","date":"2015-02-10","pret":-0.00838,"close":12.05}
{"ticker":"IXYS","date":"2015-02-11","pret":0.01254,"close":12.01}
{"ticker":"IXYS","date":"2015-02-12","pret":0.00332,"close":11.99}
{"ticker":"IXYS","date":"2015-02-13","pret":-0.00498,"close":11.92}
{"ticker":"IXYS","date":"2015-02-17","pret":-0.01003,"close":11.94}
{"ticker":"IXYS","date":"2015-02-18","pret":0.00168,"close":12.01}
{"ticker":"IXYS","date":"2015-02-19","pret":0.01085,"close":12.15}
{"ticker":"IXYS","date":"2015-02-20","pret":0.00826,"close":12.14}
{"ticker":"IXYS","date":"2015-02-23","pret":-0.00661,"close":12.05}
{"ticker":"IXYS","date":"2015-02-24","pret":-0.00415,"close":12.06}
{"ticker":"IXYS","date":"2015-02-25","pret":0.00581,"close":11.89}
{"ticker":"IXYS","date":"2015-02-26","pret":-0.01921,"close":11.91}
{"ticker":"IXYS","date":"2015-02-27","pret":0.00588,"close":11.97}
{"ticker":"IXYS","date":"2015-03-02","pret":0.00918,"close":12.3}
{"ticker":"IXYS","date":"2015-03-03","pret":0.01729,"close":12.26}
{"ticker":"IXYS","date":"2015-03-04","pret":-0.0082,"close":12.26}
{"ticker":"IXYS","date":"2015-03-05","pret":0.01308,"close":12.21}
{"ticker":"IXYS","date":"2015-03-06","pret":-0.01226,"close":11.9}
{"ticker":"IXYS","date":"2015-03-09","pret":-0.01324,"close":11.9}
{"ticker":"IXYS","date":"2015-03-10","pret":-0.02276,"close":11.78}
{"ticker":"IXYS","date":"2015-03-11","pret":0.00425,"close":11.89}
{"ticker":"IXYS","date":"2015-03-12","pret":0.01181,"close":11.93}
{"ticker":"IXYS","date":"2015-03-13","pret":0.00335,"close":12.04}
{"ticker":"IXYS","date":"2015-03-16","pret":0.01246,"close":12.13}
{"ticker":"IXYS","date":"2015-03-17","pret":-0.00497,"close":12.04}
{"ticker":"IXYS","date":"2015-03-18","pret":-0.00166,"close":12.06}
{"ticker":"IXYS","date":"2015-03-19","pret":-0.00166,"close":12.07}
{"ticker":"IXYS","date":"2015-03-20","pret":0.00912,"close":12.12}
{"ticker":"IXYS","date":"2015-03-23","pret":0,"close":12.13}
{"ticker":"IXYS","date":"2015-03-24","pret":-0.00165,"close":12.17}
{"ticker":"IXYS","date":"2015-03-25","pret":0.00741,"close":11.76}
{"ticker":"IXYS","date":"2015-03-26","pret":-0.04531,"close":11.84}
{"ticker":"IXYS","date":"2015-03-27","pret":0.01364,"close":11.8}
{"ticker":"IXYS","date":"2015-03-30","pret":0.00085,"close":11.91}
{"ticker":"IXYS","date":"2015-03-31","pret":0.00422,"close":12.32}
{"ticker":"IXYS","date":"2015-04-01","pret":0.02824,"close":12.21}
{"ticker":"IXYS","date":"2015-04-02","pret":-0.00246,"close":12.34}
{"ticker":"IXYS","date":"2015-04-06","pret":0.00899,"close":12.3}
{"ticker":"IXYS","date":"2015-04-07","pret":0.00244,"close":12.23}
{"ticker":"IXYS","date":"2015-04-08","pret":-0.00652,"close":12.28}
{"ticker":"IXYS","date":"2015-04-09","pret":0.00163,"close":12.2}
{"ticker":"IXYS","date":"2015-04-10","pret":0.00244,"close":12.25}
{"ticker":"IXYS","date":"2015-04-13","pret":-0.00571,"close":12.12}
{"ticker":"IXYS","date":"2015-04-14","pret":-0.00328,"close":11.98}
{"ticker":"IXYS","date":"2015-04-15","pret":-0.01239,"close":12.05}
{"ticker":"IXYS","date":"2015-04-16","pret":-0.0025,"close":12.11}
{"ticker":"IXYS","date":"2015-04-17","pret":0,"close":11.92}
{"ticker":"IXYS","date":"2015-04-20","pret":-0.00418,"close":12.08}
{"ticker":"IXYS","date":"2015-04-21","pret":0.01247,"close":12.01}
{"ticker":"IXYS","date":"2015-04-22","pret":-0.00331,"close":11.96}
{"ticker":"IXYS","date":"2015-04-23","pret":-0.01336,"close":11.87}
{"ticker":"IXYS","date":"2015-04-24","pret":-0.00252,"close":11.64}
{"ticker":"IXYS","date":"2015-04-27","pret":-0.01957,"close":11.63}
{"ticker":"IXYS","date":"2015-04-28","pret":-0.00344,"close":11.72}
{"ticker":"IXYS","date":"2015-04-29","pret":0.00858,"close":11.61}
{"ticker":"IXYS","date":"2015-04-30","pret":-0.00945,"close":11.31}
{"ticker":"IXYS","date":"2015-05-01","pret":-0.02181,"close":11.53}
{"ticker":"IXYS","date":"2015-05-04","pret":0.00965,"close":11.35}
{"ticker":"IXYS","date":"2015-05-05","pret":-0.01319,"close":11.08}
{"ticker":"IXYS","date":"2015-05-06","pret":-0.01157,"close":11.18}
{"ticker":"IXYS","date":"2015-05-07","pret":-0.00179,"close":11.55}
{"ticker":"IXYS","date":"2015-05-08","pret":0.049,"close":11.68}
{"ticker":"IXYS","date":"2015-05-11","pret":-0.00686,"close":11.71}
{"ticker":"IXYS","date":"2015-05-12","pret":0.006,"close":11.78}
{"ticker":"IXYS","date":"2015-05-13","pret":0.00936,"close":11.84}
{"ticker":"IXYS","date":"2015-05-14","pret":0.00927,"close":12}
{"ticker":"IXYS","date":"2015-05-15","pret":0.00752,"close":11.85}
{"ticker":"IXYS","date":"2015-05-18","pret":-0.01764,"close":11.94}
{"ticker":"IXYS","date":"2015-05-19","pret":0.0143,"close":11.95}
{"ticker":"IXYS","date":"2015-05-20","pret":0.00167,"close":11.92}
{"ticker":"IXYS","date":"2015-05-21","pret":-0.00586,"close":11.91}
{"ticker":"IXYS","date":"2015-05-22","pret":-0.00336,"close":11.87}
{"ticker":"IXYS","date":"2015-05-26","pret":-0.00422,"close":11.75}
{"ticker":"IXYS","date":"2015-05-27","pret":-0.00424,"close":11.85}
{"ticker":"IXYS","date":"2015-05-28","pret":0.00845,"close":12.2}
{"ticker":"IXYS","date":"2015-05-29","pret":0.02494,"close":12.19}
{"ticker":"IXYS","date":"2015-06-01","pret":0.01386,"close":12.52}
{"ticker":"IXYS","date":"2015-06-02","pret":0.01127,"close":12.31}
{"ticker":"IXYS","date":"2015-06-03","pret":-0.00965,"close":12.6}
{"ticker":"IXYS","date":"2015-06-04","pret":0.00805,"close":12.52}
{"ticker":"IXYS","date":"2015-06-05","pret":0.01116,"close":12.56}
{"ticker":"IXYS","date":"2015-06-08","pret":-0.00079,"close":13.31}
{"ticker":"IXYS","date":"2015-06-09","pret":0.06899,"close":13.37}
{"ticker":"IXYS","date":"2015-06-10","pret":-0.00445,"close":13.6}
{"ticker":"IXYS","date":"2015-06-11","pret":0.01843,"close":13.81}
{"ticker":"IXYS","date":"2015-06-12","pret":0.01162,"close":14.4}
{"ticker":"IXYS","date":"2015-06-15","pret":0.03547,"close":14.57}
{"ticker":"IXYS","date":"2015-06-16","pret":0.02001,"close":14.82}
{"ticker":"IXYS","date":"2015-06-17","pret":0.01424,"close":14.83}
{"ticker":"IXYS","date":"2015-06-18","pret":0.00738,"close":15}
{"ticker":"IXYS","date":"2015-06-19","pret":0.00865,"close":14.97}
{"ticker":"IXYS","date":"2015-06-22","pret":0.00595,"close":15.49}
{"ticker":"IXYS","date":"2015-06-23","pret":0.02985,"close":16.33}
{"ticker":"IXYS","date":"2015-06-24","pret":0.04623,"close":16.37}
{"ticker":"IXYS","date":"2015-06-25","pret":-0.00367,"close":15.82}
{"ticker":"IXYS","date":"2015-06-26","pret":-0.03365,"close":15.79}
{"ticker":"IXYS","date":"2015-06-29","pret":-0.01726,"close":15.17}
{"ticker":"IXYS","date":"2015-06-30","pret":-0.00388,"close":15.3}
{"ticker":"IXYS","date":"2015-07-01","pret":-0.00584,"close":15.37}
{"ticker":"IXYS","date":"2015-07-02","pret":0.00325,"close":15.42}
{"ticker":"IXYS","date":"2015-07-06","pret":-0.00716,"close":15.14}
{"ticker":"IXYS","date":"2015-07-07","pret":-0.01382,"close":14.9}
{"ticker":"IXYS","date":"2015-07-08","pret":-0.02482,"close":14.53}
{"ticker":"IXYS","date":"2015-07-09","pret":-0.00477,"close":14.36}
{"ticker":"IXYS","date":"2015-07-10","pret":-0.00479,"close":14.6}
{"ticker":"IXYS","date":"2015-07-13","pret":-0.00275,"close":14.55}
{"ticker":"IXYS","date":"2015-07-14","pret":0.00275,"close":14.67}
{"ticker":"IXYS","date":"2015-07-15","pret":0.01091,"close":14.37}
{"ticker":"IXYS","date":"2015-07-16","pret":-0.01642,"close":14.23}
{"ticker":"IXYS","date":"2015-07-17","pret":-0.0104,"close":14.27}
{"ticker":"IXYS","date":"2015-07-20","pret":0,"close":14.25}
{"ticker":"IXYS","date":"2015-07-21","pret":-0.00559,"close":14.19}
{"ticker":"IXYS","date":"2015-07-22","pret":-0.01269,"close":13.97}
{"ticker":"IXYS","date":"2015-07-23","pret":-0.01214,"close":13.73}
{"ticker":"IXYS","date":"2015-07-24","pret":-0.01666,"close":13.33}
{"ticker":"IXYS","date":"2015-07-27","pret":-0.03342,"close":13.25}
{"ticker":"IXYS","date":"2015-07-28","pret":0.00076,"close":13.56}
{"ticker":"IXYS","date":"2015-07-29","pret":0.0246,"close":13.49}
{"ticker":"IXYS","date":"2015-07-30","pret":-0.08287,"close":10.77}
{"ticker":"IXYS","date":"2015-07-31","pret":-0.15549,"close":10.46}
{"ticker":"IXYS","date":"2015-08-03","pret":-0.02652,"close":10.63}
{"ticker":"IXYS","date":"2015-08-04","pret":0.03211,"close":10.76}
{"ticker":"IXYS","date":"2015-08-05","pret":0.00093,"close":11.2}
{"ticker":"IXYS","date":"2015-08-06","pret":0.04093,"close":10.99}
{"ticker":"IXYS","date":"2015-08-07","pret":-0.03077,"close":11.05}
{"ticker":"IXYS","date":"2015-08-10","pret":0.01731,"close":11.44}
{"ticker":"IXYS","date":"2015-08-11","pret":0.02674,"close":11.22}
{"ticker":"IXYS","date":"2015-08-12","pret":-0.02584,"close":11.36}
{"ticker":"IXYS","date":"2015-08-13","pret":0.01966,"close":10.81}
{"ticker":"IXYS","date":"2015-08-14","pret":-0.04341,"close":11.08}
{"ticker":"IXYS","date":"2015-08-17","pret":0.01922,"close":11.12}
{"ticker":"IXYS","date":"2015-08-18","pret":0.00542,"close":10.83}
{"ticker":"IXYS","date":"2015-08-19","pret":-0.02742,"close":10.74}
{"ticker":"IXYS","date":"2015-08-20","pret":-0.00558,"close":10.64}
{"ticker":"IXYS","date":"2015-08-21","pret":-0.03028,"close":10.57}
{"ticker":"IXYS","date":"2015-08-24","pret":-0.03818,"close":10.11}
{"ticker":"IXYS","date":"2015-08-25","pret":0.03626,"close":10.29}
{"ticker":"IXYS","date":"2015-08-26","pret":0.00576,"close":10.59}
{"ticker":"IXYS","date":"2015-08-27","pret":0.01708,"close":10.83}
{"ticker":"IXYS","date":"2015-08-28","pret":0.01216,"close":11.14}
{"ticker":"IXYS","date":"2015-08-31","pret":0.04186,"close":11.79}
{"ticker":"IXYS","date":"2015-09-01","pret":0.02465,"close":11.25}
{"ticker":"IXYS","date":"2015-09-02","pret":-0.00873,"close":11.29}
{"ticker":"IXYS","date":"2015-09-03","pret":-0.00264,"close":11.44}
{"ticker":"IXYS","date":"2015-09-04","pret":-0.00795,"close":11.34}
{"ticker":"IXYS","date":"2015-09-08","pret":0.02452,"close":11.54}
{"ticker":"IXYS","date":"2015-09-09","pret":0.00947,"close":11.45}
{"ticker":"IXYS","date":"2015-09-10","pret":-0.02341,"close":11.39}
{"ticker":"IXYS","date":"2015-09-11","pret":-0.00881,"close":11.41}
{"ticker":"IXYS","date":"2015-09-14","pret":0.01667,"close":11.28}
{"ticker":"IXYS","date":"2015-09-15","pret":-0.01933,"close":11.47}
{"ticker":"IXYS","date":"2015-09-16","pret":0.01672,"close":11.38}
{"ticker":"IXYS","date":"2015-09-17","pret":-0.01406,"close":11.53}
{"ticker":"IXYS","date":"2015-09-18","pret":0.01319,"close":11.41}
{"ticker":"IXYS","date":"2015-09-21","pret":0,"close":11.3}
{"ticker":"IXYS","date":"2015-09-22","pret":-0.02745,"close":11.18}
{"ticker":"IXYS","date":"2015-09-23","pret":0.00269,"close":11.11}
{"ticker":"IXYS","date":"2015-09-24","pret":-0.01352,"close":11.18}
{"ticker":"IXYS","date":"2015-09-25","pret":0.02774,"close":10.99}
{"ticker":"IXYS","date":"2015-09-28","pret":-0.03503,"close":10.78}
{"ticker":"IXYS","date":"2015-09-29","pret":-0.01103,"close":10.7}
{"ticker":"IXYS","date":"2015-09-30","pret":-0.00185,"close":11.16}
{"ticker":"IXYS","date":"2015-10-01","pret":0.03279,"close":11.09}
{"ticker":"IXYS","date":"2015-10-02","pret":-0.01626,"close":11.18}
{"ticker":"IXYS","date":"2015-10-05","pret":0.02429,"close":11.42}
{"ticker":"IXYS","date":"2015-10-06","pret":0.01237,"close":11.5}
{"ticker":"IXYS","date":"2015-10-07","pret":0.01654,"close":11.88}
{"ticker":"IXYS","date":"2015-10-08","pret":0.02136,"close":11.93}
{"ticker":"IXYS","date":"2015-10-09","pret":0.01093,"close":12.07}
{"ticker":"IXYS","date":"2015-10-12","pret":0.01164,"close":12.1}
{"ticker":"IXYS","date":"2015-10-13","pret":-0.00083,"close":12.48}
{"ticker":"IXYS","date":"2015-10-14","pret":0.02934,"close":12.68}
{"ticker":"IXYS","date":"2015-10-15","pret":0.01752,"close":12.8}
{"ticker":"IXYS","date":"2015-10-16","pret":0.01333,"close":12.9}
{"ticker":"IXYS","date":"2015-10-19","pret":-0.00078,"close":13.06}
{"ticker":"IXYS","date":"2015-10-20","pret":0.01777,"close":13}
{"ticker":"IXYS","date":"2015-10-21","pret":0.00306,"close":13.14}
{"ticker":"IXYS","date":"2015-10-22","pret":0.01289,"close":13.21}
{"ticker":"IXYS","date":"2015-10-23","pret":-0.00075,"close":13.87}
{"ticker":"IXYS","date":"2015-10-26","pret":0.04426,"close":13.3}
{"ticker":"IXYS","date":"2015-10-27","pret":-0.04576,"close":13.06}
{"ticker":"IXYS","date":"2015-10-28","pret":-0.01829,"close":13.01}
{"ticker":"IXYS","date":"2015-10-29","pret":0.00154,"close":12.6}
{"ticker":"IXYS","date":"2015-10-30","pret":-0.03358,"close":12.46}
{"ticker":"IXYS","date":"2015-11-02","pret":-0.00717,"close":12.75}
{"ticker":"IXYS","date":"2015-11-03","pret":0.0143,"close":13.19}
{"ticker":"IXYS","date":"2015-11-04","pret":0.04246,"close":13.67}
{"ticker":"IXYS","date":"2015-11-05","pret":0.03052,"close":12.78}
{"ticker":"IXYS","date":"2015-11-06","pret":-0.06826,"close":13}
{"ticker":"IXYS","date":"2015-11-09","pret":0.0202,"close":12.58}
{"ticker":"IXYS","date":"2015-11-10","pret":-0.03842,"close":12.23}
{"ticker":"IXYS","date":"2015-11-11","pret":-0.01937,"close":12.32}
{"ticker":"IXYS","date":"2015-11-12","pret":-0.00245,"close":12.15}
{"ticker":"IXYS","date":"2015-11-13","pret":-0.00985,"close":11.86}
{"ticker":"IXYS","date":"2015-11-16","pret":-0.02084,"close":12.03}
{"ticker":"IXYS","date":"2015-11-17","pret":0.01422,"close":12}
{"ticker":"IXYS","date":"2015-11-18","pret":0.00249,"close":12.16}
{"ticker":"IXYS","date":"2015-11-19","pret":-0.00332,"close":12.11}
{"ticker":"IXYS","date":"2015-11-20","pret":0.01403,"close":12.25}
{"ticker":"IXYS","date":"2015-11-23","pret":0.00082,"close":12.3}
{"ticker":"IXYS","date":"2015-11-24","pret":0.00327,"close":12.22}
{"ticker":"IXYS","date":"2015-11-25","pret":-0.00655,"close":12.46}
{"ticker":"IXYS","date":"2015-11-26"}
{"ticker":"IXYS","date":"2015-11-27","pret":0.02194,"close":12.65}
{"ticker":"IXYS","date":"2015-11-30","pret":0.01674,"close":12.73}
{"ticker":"IXYS","date":"2015-12-01","pret":0.00866,"close":12.77}
{"ticker":"IXYS","date":"2015-12-02","pret":-0.00078,"close":12.81}
{"ticker":"IXYS","date":"2015-12-03","pret":0.0047,"close":12.44}
{"ticker":"IXYS","date":"2015-12-04","pret":-0.03092,"close":12.54}
{"ticker":"IXYS","date":"2015-12-07","pret":0.012,"close":12.32}
{"ticker":"IXYS","date":"2015-12-08","pret":-0.02906,"close":12.28}
{"ticker":"IXYS","date":"2015-12-09","pret":0.00409,"close":12.23}
{"ticker":"IXYS","date":"2015-12-10","pret":-0.00491,"close":12.2}
{"ticker":"IXYS","date":"2015-12-11","pret":-0.01486,"close":11.97}
{"ticker":"IXYS","date":"2015-12-14","pret":-0.005,"close":11.78}
{"ticker":"IXYS","date":"2015-12-15","pret":-0.0084,"close":11.95}
{"ticker":"IXYS","date":"2015-12-16","pret":0.01589,"close":11.9}
{"ticker":"IXYS","date":"2015-12-17"}
{"ticker":"IXYS","date":"2015-12-18","pret":-0.01001,"close":12.1}
{"ticker":"IXYS","date":"2015-12-21","pret":0.0191,"close":12.54}
{"ticker":"IXYS","date":"2015-12-22","pret":0.03475,"close":12.69}
{"ticker":"IXYS","date":"2015-12-23","pret":0.01576,"close":12.67}
{"ticker":"IXYS","date":"2015-12-24","pret":-0.01338,"close":12.83}
{"ticker":"IXYS","date":"2015-12-28","pret":0.00946,"close":12.57}
{"ticker":"IXYS","date":"2015-12-29","pret":-0.00551,"close":12.96}
{"ticker":"IXYS","date":"2015-12-30","pret":0.02571,"close":12.96}
{"ticker":"IXYS","date":"2015-12-31","pret":-0.00308,"close":12.63}
{"ticker":"IXYS","date":"2016-01-04","pret":-0.03694,"close":11.97}
{"ticker":"IXYS","date":"2016-01-05","pret":-0.03753,"close":11.86}
{"ticker":"JACK","date":"2015-01-02","pret":0.00062,"close":79.8}
{"ticker":"JACK","date":"2015-01-05","pret":-0.00676,"close":79.62}
{"ticker":"JACK","date":"2015-01-06","pret":0.00738,"close":79.68}
{"ticker":"JACK","date":"2015-01-07","pret":0.00621,"close":83.06}
{"ticker":"JACK","date":"2015-01-08","pret":0.0415,"close":84.24}
{"ticker":"JACK","date":"2015-01-09","pret":0.0038,"close":84.76}
{"ticker":"JACK","date":"2015-01-12","pret":0.00708,"close":84.34}
{"ticker":"JACK","date":"2015-01-13","pret":0.00656,"close":85.63}
{"ticker":"JACK","date":"2015-01-14","pret":-0.00868,"close":84.44}
{"ticker":"JACK","date":"2015-01-15","pret":0.01311,"close":82.63}
{"ticker":"JACK","date":"2015-01-16","pret":-0.04362,"close":82.68}
{"ticker":"JACK","date":"2015-01-20","pret":0.01925,"close":82.76}
{"ticker":"JACK","date":"2015-01-21","pret":-0.01804,"close":82.15}
{"ticker":"JACK","date":"2015-01-22","pret":0.00339,"close":83.54}
{"ticker":"JACK","date":"2015-01-23","pret":0.0119,"close":84.2}
{"ticker":"JACK","date":"2015-01-26","pret":0.01235,"close":85.39}
{"ticker":"JACK","date":"2015-01-27","pret":-0.00402,"close":85.66}
{"ticker":"JACK","date":"2015-01-28","pret":0.02192,"close":84.22}
{"ticker":"JACK","date":"2015-01-29","pret":-0.02239,"close":86.1}
{"ticker":"JACK","date":"2015-01-30","pret":0.01716,"close":84.79}
{"ticker":"JACK","date":"2015-02-02","pret":-0.0116,"close":84.54}
{"ticker":"JACK","date":"2015-02-03","pret":-0.00142,"close":86.35}
{"ticker":"JACK","date":"2015-02-04","pret":0.0115,"close":85.8}
{"ticker":"JACK","date":"2015-02-05","pret":0.00023,"close":86.9}
{"ticker":"JACK","date":"2015-02-06","pret":0.01379,"close":88.28}
{"ticker":"JACK","date":"2015-02-09","pret":0.00974,"close":84.98}
{"ticker":"JACK","date":"2015-02-10","pret":-0.03917,"close":86.82}
{"ticker":"JACK","date":"2015-02-11","pret":0.03104,"close":86.45}
{"ticker":"JACK","date":"2015-02-12","pret":-0.00646,"close":88.12}
{"ticker":"JACK","date":"2015-02-13","pret":0.01708,"close":87.12}
{"ticker":"JACK","date":"2015-02-17","pret":-0.00982,"close":88.16}
{"ticker":"JACK","date":"2015-02-18","pret":0.06769,"close":94.7}
{"ticker":"JACK","date":"2015-02-19","pret":0.01607,"close":95.87}
{"ticker":"JACK","date":"2015-02-20","pret":0.01893,"close":97.99}
{"ticker":"JACK","date":"2015-02-23","pret":0.01624,"close":97.06}
{"ticker":"JACK","date":"2015-02-24","pret":-0.00768,"close":97.29}
{"ticker":"JACK","date":"2015-02-25","pret":-0.00041,"close":97.75}
{"ticker":"JACK","date":"2015-02-26","pret":0.00451,"close":98.22}
{"ticker":"JACK","date":"2015-02-27","pret":0.00571,"close":96.69}
{"ticker":"JACK","date":"2015-03-02","pret":-0.01889,"close":98.5}
{"ticker":"JACK","date":"2015-03-03","pret":0.02113,"close":97.43}
{"ticker":"JACK","date":"2015-03-04","pret":-0.02154,"close":96.92}
{"ticker":"JACK","date":"2015-03-05","pret":0.00641,"close":97.55}
{"ticker":"JACK","date":"2015-03-06","pret":0.00052,"close":96.25}
{"ticker":"JACK","date":"2015-03-09","pret":-0.00547,"close":96.7}
{"ticker":"JACK","date":"2015-03-10","pret":-0.00592,"close":95.25}
{"ticker":"JACK","date":"2015-03-11","pret":-0.00774,"close":94.44}
{"ticker":"JACK","date":"2015-03-12","pret":0.0045,"close":97.65}
{"ticker":"JACK","date":"2015-03-13","pret":0.01607,"close":96.35}
{"ticker":"JACK","date":"2015-03-16","pret":-0.00247,"close":96.55}
{"ticker":"JACK","date":"2015-03-17","pret":-0.00486,"close":97.6}
{"ticker":"JACK","date":"2015-03-18","pret":0.00959,"close":96.94}
{"ticker":"JACK","date":"2015-03-19","pret":-0.00648,"close":96.65}
{"ticker":"JACK","date":"2015-03-20","pret":0.00494,"close":97.07}
{"ticker":"JACK","date":"2015-03-23","pret":-0.00381,"close":98.53}
{"ticker":"JACK","date":"2015-03-24","pret":0.01322,"close":99.14}
{"ticker":"JACK","date":"2015-03-25","pret":0.01576,"close":95.73}
{"ticker":"JACK","date":"2015-03-26","pret":-0.04898,"close":95.25}
{"ticker":"JACK","date":"2015-03-27","pret":0.00472,"close":96.31}
{"ticker":"JACK","date":"2015-03-30","pret":0.01662,"close":97.04}
{"ticker":"JACK","date":"2015-03-31","pret":0.00452,"close":95.92}
{"ticker":"JACK","date":"2015-04-01","pret":-0.01989,"close":95.31}
{"ticker":"JACK","date":"2015-04-02","pret":-0.00178,"close":95.34}
{"ticker":"JACK","date":"2015-04-06","pret":-0.01022,"close":95.12}
{"ticker":"JACK","date":"2015-04-07","pret":0.00822,"close":93.54}
{"ticker":"JACK","date":"2015-04-08","pret":-0.01758,"close":97.21}
{"ticker":"JACK","date":"2015-04-09","pret":0.03919,"close":95.62}
{"ticker":"JACK","date":"2015-04-10","pret":-0.01773,"close":95.95}
{"ticker":"JACK","date":"2015-04-13","pret":0.00104,"close":94.92}
{"ticker":"JACK","date":"2015-04-14","pret":-0.01029,"close":93.8}
{"ticker":"JACK","date":"2015-04-15","pret":-0.00497,"close":93.02}
{"ticker":"JACK","date":"2015-04-16","pret":-0.01907,"close":92.46}
{"ticker":"JACK","date":"2015-04-17","pret":-0.0064,"close":91.86}
{"ticker":"JACK","date":"2015-04-20","pret":0.00629,"close":91.91}
{"ticker":"JACK","date":"2015-04-21","pret":-0.00401,"close":91.59}
{"ticker":"JACK","date":"2015-04-22","pret":-0.00315,"close":91.32}
{"ticker":"JACK","date":"2015-04-23","pret":-0.00164,"close":94.32}
{"ticker":"JACK","date":"2015-04-24","pret":0.03168,"close":93.88}
{"ticker":"JACK","date":"2015-04-27","pret":-0.00828,"close":92.26}
{"ticker":"JACK","date":"2015-04-28","pret":-0.0184,"close":93.63}
{"ticker":"JACK","date":"2015-04-29","pret":0.01412,"close":89.2}
{"ticker":"JACK","date":"2015-04-30","pret":-0.04892,"close":86.77}
{"ticker":"JACK","date":"2015-05-01","pret":-0.02124,"close":87.27}
{"ticker":"JACK","date":"2015-05-04","pret":0.00275,"close":88.58}
{"ticker":"JACK","date":"2015-05-05","pret":0.0186,"close":88.56}
{"ticker":"JACK","date":"2015-05-06","pret":-0.00146,"close":88.9}
{"ticker":"JACK","date":"2015-05-07","pret":0.00304,"close":90.73}
{"ticker":"JACK","date":"2015-05-08","pret":0.02974,"close":92.31}
{"ticker":"JACK","date":"2015-05-11","pret":0.00781,"close":92.15}
{"ticker":"JACK","date":"2015-05-12","pret":-0.01141,"close":91.83}
{"ticker":"JACK","date":"2015-05-13","pret":0.00741,"close":91.78}
{"ticker":"JACK","date":"2015-05-14","pret":0.00692,"close":87.82}
{"ticker":"JACK","date":"2015-05-15","pret":-0.05312,"close":87.73}
{"ticker":"JACK","date":"2015-05-18","pret":-0.00524,"close":87.49}
{"ticker":"JACK","date":"2015-05-19","pret":0.00308,"close":89.38}
{"ticker":"JACK","date":"2015-05-20","pret":0.01459,"close":89.45}
{"ticker":"JACK","date":"2015-05-21","pret":0.00224,"close":88.24}
{"ticker":"JACK","date":"2015-05-22","pret":-0.00877,"close":86.94}
{"ticker":"JACK","date":"2015-05-26","pret":-0.02008,"close":87.16}
{"ticker":"JACK","date":"2015-05-27","pret":0.00838,"close":87.3}
{"ticker":"JACK","date":"2015-05-28","pret":-0.0055,"close":87.07}
{"ticker":"JACK","date":"2015-05-29","pret":0.00034,"close":86.81}
{"ticker":"JACK","date":"2015-06-01","pret":-0.00403,"close":86.15}
{"ticker":"JACK","date":"2015-06-02","pret":-0.01055,"close":85.96}
{"ticker":"JACK","date":"2015-06-03","pret":0.00767,"close":86.98}
{"ticker":"JACK","date":"2015-06-04","pret":0.003,"close":87.62}
{"ticker":"JACK","date":"2015-06-05","pret":0.00758,"close":87.83}
{"ticker":"JACK","date":"2015-06-08","pret":0.00263,"close":87.74}
{"ticker":"JACK","date":"2015-06-09","pret":-0.0008,"close":86.64}
{"ticker":"JACK","date":"2015-06-10","pret":-0.0093,"close":87.12}
{"ticker":"JACK","date":"2015-06-11","pret":0.00357,"close":86.86}
{"ticker":"JACK","date":"2015-06-12","pret":-0.00265,"close":87.54}
{"ticker":"JACK","date":"2015-06-15","pret":0.00196,"close":86.96}
{"ticker":"JACK","date":"2015-06-16","pret":-0.00288,"close":86.84}
{"ticker":"JACK","date":"2015-06-17","pret":0.00173,"close":87.15}
{"ticker":"JACK","date":"2015-06-18","pret":0.00677,"close":87.25}
{"ticker":"JACK","date":"2015-06-19","pret":-0.00539,"close":88.01}
{"ticker":"JACK","date":"2015-06-22","pret":0.01857,"close":89.42}
{"ticker":"JACK","date":"2015-06-23","pret":0.00383,"close":87.88}
{"ticker":"JACK","date":"2015-06-24","pret":-0.01495,"close":87.4}
{"ticker":"JACK","date":"2015-06-25","pret":0.00342,"close":87.83}
{"ticker":"JACK","date":"2015-06-26","pret":0.00182,"close":88.59}
{"ticker":"JACK","date":"2015-06-29","pret":-0.00444,"close":87.11}
{"ticker":"JACK","date":"2015-06-30","pret":-0.0008,"close":88.16}
{"ticker":"JACK","date":"2015-07-01","pret":0.01044,"close":88}
{"ticker":"JACK","date":"2015-07-02","pret":-0.0068,"close":87.47}
{"ticker":"JACK","date":"2015-07-06","pret":-0.01293,"close":87.89}
{"ticker":"JACK","date":"2015-07-07","pret":0.02626,"close":89.55}
{"ticker":"JACK","date":"2015-07-08","pret":-0.00079,"close":88.89}
{"ticker":"JACK","date":"2015-07-09","pret":0.00381,"close":88.33}
{"ticker":"JACK","date":"2015-07-10","pret":-0.00314,"close":89.89}
{"ticker":"JACK","date":"2015-07-13","pret":0.00994,"close":92.1}
{"ticker":"JACK","date":"2015-07-14","pret":0.02599,"close":92.89}
{"ticker":"JACK","date":"2015-07-15","pret":0.00776,"close":92.21}
{"ticker":"JACK","date":"2015-07-16","pret":-0.0014,"close":92.9}
{"ticker":"JACK","date":"2015-07-17","pret":-0.00312,"close":92.34}
{"ticker":"JACK","date":"2015-07-20","pret":-0.00173,"close":92.84}
{"ticker":"JACK","date":"2015-07-21","pret":-0.00184,"close":92.78}
{"ticker":"JACK","date":"2015-07-22","pret":0.0068,"close":94.96}
{"ticker":"JACK","date":"2015-07-23","pret":0.02107,"close":93}
{"ticker":"JACK","date":"2015-07-24","pret":-0.01539,"close":91.62}
{"ticker":"JACK","date":"2015-07-27","pret":-0.02075,"close":90.09}
{"ticker":"JACK","date":"2015-07-28","pret":-0.0154,"close":91.57}
{"ticker":"JACK","date":"2015-07-29","pret":0.01868,"close":93.51}
{"ticker":"JACK","date":"2015-07-30","pret":0.01426,"close":94.15}
{"ticker":"JACK","date":"2015-07-31","pret":0.013,"close":95}
{"ticker":"JACK","date":"2015-08-03","pret":0.00791,"close":96.12}
{"ticker":"JACK","date":"2015-08-04","pret":0.01336,"close":96.45}
{"ticker":"JACK","date":"2015-08-05","pret":0.00672,"close":97.14}
{"ticker":"JACK","date":"2015-08-06","pret":-0.01662,"close":91.11}
{"ticker":"JACK","date":"2015-08-07","pret":-0.05466,"close":90.21}
{"ticker":"JACK","date":"2015-08-10","pret":0.00628,"close":88.59}
{"ticker":"JACK","date":"2015-08-11","pret":-0.03012,"close":88.11}
{"ticker":"JACK","date":"2015-08-12","pret":-0.01105,"close":87.46}
{"ticker":"JACK","date":"2015-08-13","pret":-0.00012,"close":87.61}
{"ticker":"JACK","date":"2015-08-14","pret":-0.00092,"close":87.48}
{"ticker":"JACK","date":"2015-08-17","pret":-0.00172,"close":87.4}
{"ticker":"JACK","date":"2015-08-18","pret":0.00447,"close":85.94}
{"ticker":"JACK","date":"2015-08-19","pret":-0.02149,"close":86.13}
{"ticker":"JACK","date":"2015-08-20","pret":-0.00527,"close":83.92}
{"ticker":"JACK","date":"2015-08-21","pret":-0.0321,"close":81.41}
{"ticker":"JACK","date":"2015-08-24","pret":-0.15018,"close":78.5}
{"ticker":"JACK","date":"2015-08-25","pret":0.10947,"close":78.72}
{"ticker":"JACK","date":"2015-08-26","pret":0.01616,"close":79.93}
{"ticker":"JACK","date":"2015-08-27","pret":-0.00174,"close":81.49}
{"ticker":"JACK","date":"2015-08-28","pret":0.01532,"close":81.77}
{"ticker":"JACK","date":"2015-08-31","pret":-0.00037,"close":78.18}
{"ticker":"JACK","date":"2015-09-01","pret":-0.05885,"close":77.01}
{"ticker":"JACK","date":"2015-09-02","pret":0.01331,"close":78.04}
{"ticker":"JACK","date":"2015-09-03","pret":0.00831,"close":78.65}
{"ticker":"JACK","date":"2015-09-04","pret":-0.00998,"close":78.31}
{"ticker":"JACK","date":"2015-09-08","pret":0.02388,"close":79.79}
{"ticker":"JACK","date":"2015-09-09","pret":0.01161,"close":78.71}
{"ticker":"JACK","date":"2015-09-10","pret":-0.02322,"close":78.19}
{"ticker":"JACK","date":"2015-09-11","pret":-0.01562,"close":79.44}
{"ticker":"JACK","date":"2015-09-14","pret":0.03012,"close":77.37}
{"ticker":"JACK","date":"2015-09-15","pret":-0.03166,"close":77.84}
{"ticker":"JACK","date":"2015-09-16","pret":0.00271,"close":75.82}
{"ticker":"JACK","date":"2015-09-17","pret":-0.02254,"close":77.02}
{"ticker":"JACK","date":"2015-09-18","pret":-0.00251,"close":75.58}
{"ticker":"JACK","date":"2015-09-21","pret":0.00145,"close":75.01}
{"ticker":"JACK","date":"2015-09-22","pret":0.0004,"close":78.28}
{"ticker":"JACK","date":"2015-09-23","pret":0.03078,"close":78.43}
{"ticker":"JACK","date":"2015-09-24","pret":0.00064,"close":78.7}
{"ticker":"JACK","date":"2015-09-25","pret":0.0161,"close":79.71}
{"ticker":"JACK","date":"2015-09-28","pret":0.00276,"close":77.37}
{"ticker":"JACK","date":"2015-09-29","pret":-0.01376,"close":78.37}
{"ticker":"JACK","date":"2015-09-30","pret":0.0076,"close":77.04}
{"ticker":"JACK","date":"2015-10-01","pret":-0.03362,"close":74.36}
{"ticker":"JACK","date":"2015-10-02","pret":-0.03736,"close":76.76}
{"ticker":"JACK","date":"2015-10-05","pret":0.04282,"close":78.09}
{"ticker":"JACK","date":"2015-10-06","pret":0.01456,"close":76.62}
{"ticker":"JACK","date":"2015-10-07","pret":-0.02802,"close":75.53}
{"ticker":"JACK","date":"2015-10-08","pret":-0.01431,"close":75.79}
{"ticker":"JACK","date":"2015-10-09","pret":0.0089,"close":77.41}
{"ticker":"JACK","date":"2015-10-12","pret":0.01964,"close":76.59}
{"ticker":"JACK","date":"2015-10-13","pret":-0.00703,"close":76.51}
{"ticker":"JACK","date":"2015-10-14","pret":0.00104,"close":75.03}
{"ticker":"JACK","date":"2015-10-15","pret":-0.01459,"close":76.22}
{"ticker":"JACK","date":"2015-10-16","pret":0.00896,"close":77.01}
{"ticker":"JACK","date":"2015-10-19","pret":0.01433,"close":78.93}
{"ticker":"JACK","date":"2015-10-20","pret":0.03407,"close":79.31}
{"ticker":"JACK","date":"2015-10-21","pret":-0.01829,"close":75.86}
{"ticker":"JACK","date":"2015-10-22","pret":-0.02488,"close":74.52}
{"ticker":"JACK","date":"2015-10-23","pret":-0.01472,"close":74.73}
{"ticker":"JACK","date":"2015-10-26","pret":-0.01213,"close":76.66}
{"ticker":"JACK","date":"2015-10-27","pret":0.02894,"close":75.21}
{"ticker":"JACK","date":"2015-10-28","pret":-0.01814,"close":78.44}
{"ticker":"JACK","date":"2015-10-29","pret":0.03429,"close":76.39}
{"ticker":"JACK","date":"2015-10-30","pret":-0.02281,"close":74.53}
{"ticker":"JACK","date":"2015-11-02","pret":-0.0128,"close":77.12}
{"ticker":"JACK","date":"2015-11-03","pret":0.02388,"close":76.68}
{"ticker":"JACK","date":"2015-11-04","pret":0.00814,"close":76.4}
{"ticker":"JACK","date":"2015-11-05","pret":-0.02276,"close":73.26}
{"ticker":"JACK","date":"2015-11-06","pret":-0.02505,"close":74.2}
{"ticker":"JACK","date":"2015-11-09","pret":0.00485,"close":72.93}
{"ticker":"JACK","date":"2015-11-10","pret":-0.0257,"close":73.51}
{"ticker":"JACK","date":"2015-11-11","pret":0.01612,"close":74.03}
{"ticker":"JACK","date":"2015-11-12","pret":0.00217,"close":73.26}
{"ticker":"JACK","date":"2015-11-13","pret":-0.01829,"close":70.19}
{"ticker":"JACK","date":"2015-11-16","pret":-0.03206,"close":70.5}
{"ticker":"JACK","date":"2015-11-17","pret":0.00695,"close":69.99}
{"ticker":"JACK","date":"2015-11-18","pret":0.02359,"close":74.05}
{"ticker":"JACK","date":"2015-11-19","pret":0.03044,"close":72.23}
{"ticker":"JACK","date":"2015-11-20","pret":-0.03334,"close":73.95}
{"ticker":"JACK","date":"2015-11-23","pret":0.01973,"close":75.71}
{"ticker":"JACK","date":"2015-11-24","pret":0.01895,"close":75.24}
{"ticker":"JACK","date":"2015-11-25","pret":0.00531,"close":76.12}
{"ticker":"JACK","date":"2015-11-26"}
{"ticker":"JACK","date":"2015-11-27","pret":-0.00971,"close":74.84}
{"ticker":"JACK","date":"2015-11-30","pret":-0.00604,"close":74.14}
{"ticker":"JACK","date":"2015-12-01","pret":0.00228,"close":73.66}
{"ticker":"JACK","date":"2015-12-02","pret":-0.00903,"close":76.44}
{"ticker":"JACK","date":"2015-12-03","pret":0.03461,"close":75.16}
{"ticker":"JACK","date":"2015-12-04","pret":-0.01092,"close":78.11}
{"ticker":"JACK","date":"2015-12-07","pret":0.03009,"close":79.39}
{"ticker":"JACK","date":"2015-12-08","pret":0.01604,"close":80.08}
{"ticker":"JACK","date":"2015-12-09","pret":0.00403,"close":80.49}
{"ticker":"JACK","date":"2015-12-10","pret":0.0125,"close":79.66}
{"ticker":"JACK","date":"2015-12-11","pret":-0.02503,"close":79.01}
{"ticker":"JACK","date":"2015-12-14","pret":0.00483,"close":77.19}
{"ticker":"JACK","date":"2015-12-15","pret":-0.0143,"close":77.37}
{"ticker":"JACK","date":"2015-12-16","pret":0,"close":77.05}
{"ticker":"JACK","date":"2015-12-17"}
{"ticker":"JACK","date":"2015-12-18","pret":-0.03773,"close":75.36}
{"ticker":"JACK","date":"2015-12-21","pret":0.0159,"close":77.35}
{"ticker":"JACK","date":"2015-12-22","pret":0.01215,"close":76.67}
{"ticker":"JACK","date":"2015-12-23","pret":-0.00521,"close":76.96}
{"ticker":"JACK","date":"2015-12-24","pret":0.00378,"close":76.79}
{"ticker":"JACK","date":"2015-12-28","pret":-0.00286,"close":77.57}
{"ticker":"JACK","date":"2015-12-29","pret":0.01694,"close":78.04}
{"ticker":"JACK","date":"2015-12-30","pret":-0.00695,"close":76.89}
{"ticker":"JACK","date":"2015-12-31","pret":-0.00882,"close":76.71}
{"ticker":"JACK","date":"2016-01-04","pret":-0.01708,"close":75.07}
{"ticker":"JACK","date":"2016-01-05","pret":-0.00332,"close":74.26}
{"ticker":"JAH","date":"2015-01-02","pret":-0.00727,"close":47.44}
{"ticker":"JAH","date":"2015-01-05","pret":-0.01979,"close":46.85}
{"ticker":"JAH","date":"2015-01-06","pret":-0.00576,"close":45.93}
{"ticker":"JAH","date":"2015-01-07","pret":-0.00967,"close":46.66}
{"ticker":"JAH","date":"2015-01-08","pret":0.01522,"close":47.72}
{"ticker":"JAH","date":"2015-01-09","pret":0.01352,"close":46.46}
{"ticker":"JAH","date":"2015-01-12","pret":-0.02529,"close":46.43}
{"ticker":"JAH","date":"2015-01-13","pret":0.00622,"close":46.44}
{"ticker":"JAH","date":"2015-01-14","pret":-0.02184,"close":45.95}
{"ticker":"JAH","date":"2015-01-15","pret":0.00545,"close":45.07}
{"ticker":"JAH","date":"2015-01-16","pret":-0.02532,"close":46.16}
{"ticker":"JAH","date":"2015-01-20","pret":0.04726,"close":48.46}
{"ticker":"JAH","date":"2015-01-21","pret":0.03182,"close":48.58}
{"ticker":"JAH","date":"2015-01-22","pret":0.0078,"close":49.21}
{"ticker":"JAH","date":"2015-01-23","pret":0.00367,"close":48.93}
{"ticker":"JAH","date":"2015-01-26","pret":-0.00224,"close":49.95}
{"ticker":"JAH","date":"2015-01-27","pret":0.00611,"close":49.41}
{"ticker":"JAH","date":"2015-01-28","pret":0.0111,"close":48.75}
{"ticker":"JAH","date":"2015-01-29","pret":-0.01863,"close":48.99}
{"ticker":"JAH","date":"2015-01-30","pret":-0.00842,"close":48.02}
{"ticker":"JAH","date":"2015-02-02","pret":-0.00704,"close":48.74}
{"ticker":"JAH","date":"2015-02-03","pret":0.01729,"close":49.74}
{"ticker":"JAH","date":"2015-02-04","pret":0.00975,"close":48.58}
{"ticker":"JAH","date":"2015-02-05","pret":-0.01343,"close":48.98}
{"ticker":"JAH","date":"2015-02-06","pret":0.00286,"close":49.23}
{"ticker":"JAH","date":"2015-02-09","pret":0.00082,"close":48.74}
{"ticker":"JAH","date":"2015-02-10","pret":0.00833,"close":49.24}
{"ticker":"JAH","date":"2015-02-11","pret":-0.00264,"close":49.25}
{"ticker":"JAH","date":"2015-02-12","pret":0.04387,"close":51}
{"ticker":"JAH","date":"2015-02-13","pret":-0.00702,"close":51.18}
{"ticker":"JAH","date":"2015-02-17","pret":0.00039,"close":52.02}
{"ticker":"JAH","date":"2015-02-18","pret":0.0159,"close":53.12}
{"ticker":"JAH","date":"2015-02-19","pret":0.02038,"close":52.58}
{"ticker":"JAH","date":"2015-02-20","pret":-0.01138,"close":53.08}
{"ticker":"JAH","date":"2015-02-23","pret":0.01194,"close":53.11}
{"ticker":"JAH","date":"2015-02-24","pret":-0.00113,"close":53.66}
{"ticker":"JAH","date":"2015-02-25","pret":0.01144,"close":53.79}
{"ticker":"JAH","date":"2015-02-26","pret":0.00112,"close":53.5}
{"ticker":"JAH","date":"2015-02-27","pret":-0.00635,"close":53.07}
{"ticker":"JAH","date":"2015-03-02","pret":-0.0064,"close":53.42}
{"ticker":"JAH","date":"2015-03-03","pret":0.00489,"close":52.65}
{"ticker":"JAH","date":"2015-03-04","pret":-0.01723,"close":52.49}
{"ticker":"JAH","date":"2015-03-05","pret":0.00628,"close":52.23}
{"ticker":"JAH","date":"2015-03-06","pret":-0.0155,"close":51.14}
{"ticker":"JAH","date":"2015-03-09","pret":-0.01261,"close":51.91}
{"ticker":"JAH","date":"2015-03-10","pret":0.00409,"close":51.05}
{"ticker":"JAH","date":"2015-03-11","pret":-0.00722,"close":51.07}
{"ticker":"JAH","date":"2015-03-12","pret":0.00605,"close":51.88}
{"ticker":"JAH","date":"2015-03-13","pret":0.00408,"close":51.75}
{"ticker":"JAH","date":"2015-03-16","pret":0.00522,"close":52.25}
{"ticker":"JAH","date":"2015-03-17","pret":0.00615,"close":52.6}
{"ticker":"JAH","date":"2015-03-18","pret":0.00821,"close":53.23}
{"ticker":"JAH","date":"2015-03-19","pret":0.01191,"close":53.2}
{"ticker":"JAH","date":"2015-03-20","pret":0.00412,"close":53.76}
{"ticker":"JAH","date":"2015-03-23","pret":0.00746,"close":53.56}
{"ticker":"JAH","date":"2015-03-24","pret":-0.00503,"close":53.15}
{"ticker":"JAH","date":"2015-03-25","pret":-0.00599,"close":52.3}
{"ticker":"JAH","date":"2015-03-26","pret":-0.02413,"close":51.65}
{"ticker":"JAH","date":"2015-03-27","pret":-0.00424,"close":52.59}
{"ticker":"JAH","date":"2015-03-30","pret":0.02197,"close":53.45}
{"ticker":"JAH","date":"2015-03-31","pret":0.00358,"close":52.9}
{"ticker":"JAH","date":"2015-04-01","pret":-0.00984,"close":52.57}
{"ticker":"JAH","date":"2015-04-02","pret":-0.00687,"close":53.01}
{"ticker":"JAH","date":"2015-04-06","pret":0.00649,"close":53.37}
{"ticker":"JAH","date":"2015-04-07","pret":0.01379,"close":52.68}
{"ticker":"JAH","date":"2015-04-08","pret":-0.01379,"close":52.98}
{"ticker":"JAH","date":"2015-04-09","pret":0.00947,"close":53.29}
{"ticker":"JAH","date":"2015-04-10","pret":0.00545,"close":53.71}
{"ticker":"JAH","date":"2015-04-13","pret":0.00728,"close":53.3}
{"ticker":"JAH","date":"2015-04-14","pret":-0.01179,"close":53.19}
{"ticker":"JAH","date":"2015-04-15","pret":0.00601,"close":53.06}
{"ticker":"JAH","date":"2015-04-16","pret":-0.01224,"close":52.64}
{"ticker":"JAH","date":"2015-04-17","pret":-0.00932,"close":51.87}
{"ticker":"JAH","date":"2015-04-20","pret":-0.00134,"close":52.1}
{"ticker":"JAH","date":"2015-04-21","pret":0.00191,"close":51.84}
{"ticker":"JAH","date":"2015-04-22","pret":-0.00575,"close":51.68}
{"ticker":"JAH","date":"2015-04-23","pret":0.01014,"close":53.2}
{"ticker":"JAH","date":"2015-04-24","pret":0.01229,"close":52.23}
{"ticker":"JAH","date":"2015-04-27","pret":-0.01859,"close":51.92}
{"ticker":"JAH","date":"2015-04-28","pret":-0.00827,"close":52.15}
{"ticker":"JAH","date":"2015-04-29","pret":0,"close":52.06}
{"ticker":"JAH","date":"2015-04-30","pret":0.00289,"close":51.18}
{"ticker":"JAH","date":"2015-05-01","pret":-0.0124,"close":51.61}
{"ticker":"JAH","date":"2015-05-04","pret":0.0066,"close":51.24}
{"ticker":"JAH","date":"2015-05-05","pret":0.0167,"close":51.21}
{"ticker":"JAH","date":"2015-05-06","pret":-0.02389,"close":51.26}
{"ticker":"JAH","date":"2015-05-07","pret":0.0002,"close":51.87}
{"ticker":"JAH","date":"2015-05-08","pret":0.02198,"close":52}
{"ticker":"JAH","date":"2015-05-11","pret":-0.00997,"close":52.44}
{"ticker":"JAH","date":"2015-05-12","pret":0.00634,"close":52.22}
{"ticker":"JAH","date":"2015-05-13","pret":0.00344,"close":52.68}
{"ticker":"JAH","date":"2015-05-14","pret":0.01157,"close":54.32}
{"ticker":"JAH","date":"2015-05-15","pret":0.02642,"close":53.98}
{"ticker":"JAH","date":"2015-05-18","pret":-0.00922,"close":53.93}
{"ticker":"JAH","date":"2015-05-19","pret":0.0037,"close":53.68}
{"ticker":"JAH","date":"2015-05-20","pret":-0.00928,"close":53.96}
{"ticker":"JAH","date":"2015-05-21","pret":0.00669,"close":53.97}
{"ticker":"JAH","date":"2015-05-22","pret":-0.00093,"close":54.23}
{"ticker":"JAH","date":"2015-05-26","pret":0.00148,"close":53.16}
{"ticker":"JAH","date":"2015-05-27","pret":-0.00687,"close":54.17}
{"ticker":"JAH","date":"2015-05-28","pret":0.00539,"close":54.43}
{"ticker":"JAH","date":"2015-05-29","pret":0.00646,"close":53.06}
{"ticker":"JAH","date":"2015-06-01","pret":-0.02121,"close":53.33}
{"ticker":"JAH","date":"2015-06-02","pret":-0.00151,"close":53.08}
{"ticker":"JAH","date":"2015-06-03","pret":0.0047,"close":53.79}
{"ticker":"JAH","date":"2015-06-04","pret":0.00131,"close":53.07}
{"ticker":"JAH","date":"2015-06-05","pret":-0.00922,"close":53.2}
{"ticker":"JAH","date":"2015-06-08","pret":0.00678,"close":52.94}
{"ticker":"JAH","date":"2015-06-09","pret":-0.00678,"close":52.4}
{"ticker":"JAH","date":"2015-06-10","pret":-0.00473,"close":53.39}
{"ticker":"JAH","date":"2015-06-11","pret":0.01508,"close":53.51}
{"ticker":"JAH","date":"2015-06-12","pret":-0.00469,"close":53.28}
{"ticker":"JAH","date":"2015-06-15","pret":-0.00207,"close":52.47}
{"ticker":"JAH","date":"2015-06-16","pret":-0.0127,"close":52.72}
{"ticker":"JAH","date":"2015-06-17","pret":0.00532,"close":53}
{"ticker":"JAH","date":"2015-06-18","pret":0.00586,"close":53.87}
{"ticker":"JAH","date":"2015-06-19","pret":0.01479,"close":53.5}
{"ticker":"JAH","date":"2015-06-22","pret":0.00111,"close":53.68}
{"ticker":"JAH","date":"2015-06-23","pret":-0.00614,"close":53.76}
{"ticker":"JAH","date":"2015-06-24","pret":0.00429,"close":53.16}
{"ticker":"JAH","date":"2015-06-25","pret":-0.00803,"close":53.56}
{"ticker":"JAH","date":"2015-06-26","pret":0.00766,"close":53.86}
{"ticker":"JAH","date":"2015-06-29","pret":-0.00916,"close":52.17}
{"ticker":"JAH","date":"2015-06-30","pret":-0.01418,"close":51.75}
{"ticker":"JAH","date":"2015-07-01","pret":-0.00324,"close":52.21}
{"ticker":"JAH","date":"2015-07-02","pret":-0.00344,"close":51.75}
{"ticker":"JAH","date":"2015-07-06","pret":-0.01565,"close":51.71}
{"ticker":"JAH","date":"2015-07-07","pret":0.00756,"close":52.28}
{"ticker":"JAH","date":"2015-07-08","pret":0.00309,"close":51.51}
{"ticker":"JAH","date":"2015-07-09","pret":0.00557,"close":51.61}
{"ticker":"JAH","date":"2015-07-10","pret":-0.00115,"close":52.31}
{"ticker":"JAH","date":"2015-07-13","pret":0.0514,"close":54.78}
{"ticker":"JAH","date":"2015-07-14","pret":0.00255,"close":55.23}
{"ticker":"JAH","date":"2015-07-15","pret":0.00544,"close":54.36}
{"ticker":"JAH","date":"2015-07-16","pret":-0.01383,"close":54.7}
{"ticker":"JAH","date":"2015-07-17","pret":-0.00183,"close":54.77}
{"ticker":"JAH","date":"2015-07-20","pret":0.00804,"close":56.25}
{"ticker":"JAH","date":"2015-07-21","pret":0.03084,"close":55.69}
{"ticker":"JAH","date":"2015-07-22","pret":-0.02232,"close":55.78}
{"ticker":"JAH","date":"2015-07-23","pret":0.01274,"close":55.39}
{"ticker":"JAH","date":"2015-07-24","pret":-0.01166,"close":55.03}
{"ticker":"JAH","date":"2015-07-27","pret":-0.0182,"close":53.82}
{"ticker":"JAH","date":"2015-07-28","pret":-0.00923,"close":54.13}
{"ticker":"JAH","date":"2015-07-29","pret":0.02797,"close":55.32}
{"ticker":"JAH","date":"2015-07-30","pret":-0.00597,"close":55.37}
{"ticker":"JAH","date":"2015-07-31","pret":0.00813,"close":55}
{"ticker":"JAH","date":"2015-08-03","pret":-0.01049,"close":54.81}
{"ticker":"JAH","date":"2015-08-04","pret":-0.00055,"close":55.01}
{"ticker":"JAH","date":"2015-08-05","pret":0.0058,"close":55.85}
{"ticker":"JAH","date":"2015-08-06","pret":0.01401,"close":54.98}
{"ticker":"JAH","date":"2015-08-07","pret":-0.02072,"close":55.04}
{"ticker":"JAH","date":"2015-08-10","pret":0.00924,"close":55.56}
{"ticker":"JAH","date":"2015-08-11","pret":-0.00652,"close":54.76}
{"ticker":"JAH","date":"2015-08-12","pret":-0.01132,"close":54.02}
{"ticker":"JAH","date":"2015-08-13","pret":-0.00368,"close":54.13}
{"ticker":"JAH","date":"2015-08-14","pret":-0.0061,"close":54.79}
{"ticker":"JAH","date":"2015-08-17","pret":0.00886,"close":55.01}
{"ticker":"JAH","date":"2015-08-18","pret":0.01042,"close":54.98}
{"ticker":"JAH","date":"2015-08-19","pret":-0.00346,"close":54.11}
{"ticker":"JAH","date":"2015-08-20","pret":-0.02364,"close":52.18}
{"ticker":"JAH","date":"2015-08-21","pret":-0.0379,"close":51.29}
{"ticker":"JAH","date":"2015-08-24","pret":-0.05979,"close":48.97}
{"ticker":"JAH","date":"2015-08-25","pret":0.0384,"close":48.94}
{"ticker":"JAH","date":"2015-08-26","pret":-0.00776,"close":50.39}
{"ticker":"JAH","date":"2015-08-27","pret":0.019,"close":52.41}
{"ticker":"JAH","date":"2015-08-28","pret":0.02326,"close":52.34}
{"ticker":"JAH","date":"2015-08-31","pret":0.00096,"close":51.34}
{"ticker":"JAH","date":"2015-09-01","pret":-0.03943,"close":49.46}
{"ticker":"JAH","date":"2015-09-02","pret":0,"close":50.94}
{"ticker":"JAH","date":"2015-09-03","pret":0.02108,"close":51.19}
{"ticker":"JAH","date":"2015-09-04","pret":-0.01849,"close":50.9}
{"ticker":"JAH","date":"2015-09-08","pret":0.03339,"close":52.67}
{"ticker":"JAH","date":"2015-09-09","pret":0.01657,"close":51.57}
{"ticker":"JAH","date":"2015-09-10","pret":-0.02602,"close":51.47}
{"ticker":"JAH","date":"2015-09-11","pret":-0.00818,"close":51.97}
{"ticker":"JAH","date":"2015-09-14","pret":0.01494,"close":51.7}
{"ticker":"JAH","date":"2015-09-15","pret":-0.00328,"close":52.5}
{"ticker":"JAH","date":"2015-09-16","pret":0.01458,"close":53.11}
{"ticker":"JAH","date":"2015-09-17","pret":0.01268,"close":53.24}
{"ticker":"JAH","date":"2015-09-18","pret":-0.01306,"close":52.18}
{"ticker":"JAH","date":"2015-09-21","pret":0.00266,"close":52.39}
{"ticker":"JAH","date":"2015-09-22","pret":-0.0217,"close":51.98}
{"ticker":"JAH","date":"2015-09-23","pret":0.00966,"close":51.66}
{"ticker":"JAH","date":"2015-09-24","pret":-0.01687,"close":50.81}
{"ticker":"JAH","date":"2015-09-25","pret":0.00429,"close":51.28}
{"ticker":"JAH","date":"2015-09-28","pret":-0.00703,"close":48.3}
{"ticker":"JAH","date":"2015-09-29","pret":-0.05543,"close":47.63}
{"ticker":"JAH","date":"2015-09-30","pret":-0.00208,"close":48.88}
{"ticker":"JAH","date":"2015-10-01","pret":0.0175,"close":48.84}
{"ticker":"JAH","date":"2015-10-02","pret":-0.01522,"close":49.84}
{"ticker":"JAH","date":"2015-10-05","pret":0.0422,"close":50.79}
{"ticker":"JAH","date":"2015-10-06","pret":0.00969,"close":50.1}
{"ticker":"JAH","date":"2015-10-07","pret":-0.0085,"close":50.57}
{"ticker":"JAH","date":"2015-10-08","pret":-0.0004,"close":51.05}
{"ticker":"JAH","date":"2015-10-09","pret":0.01419,"close":50.9}
{"ticker":"JAH","date":"2015-10-12","pret":-0.00137,"close":50.99}
{"ticker":"JAH","date":"2015-10-13","pret":-0.00688,"close":50.69}
{"ticker":"JAH","date":"2015-10-14","pret":0.02147,"close":51.08}
{"ticker":"JAH","date":"2015-10-15","pret":-0.03119,"close":49.85}
{"ticker":"JAH","date":"2015-10-16","pret":-0.01384,"close":49.83}
{"ticker":"JAH","date":"2015-10-19","pret":0.00725,"close":49.6}
{"ticker":"JAH","date":"2015-10-20","pret":-0.00583,"close":49.14}
{"ticker":"JAH","date":"2015-10-21","pret":-0.00222,"close":48.04}
{"ticker":"JAH","date":"2015-10-22","pret":-0.02871,"close":47.38}
{"ticker":"JAH","date":"2015-10-23","pret":-0.00689,"close":46.51}
{"ticker":"JAH","date":"2015-10-26","pret":-0.03997,"close":47.08}
{"ticker":"JAH","date":"2015-10-27","pret":0.01751,"close":46.79}
{"ticker":"JAH","date":"2015-10-28","pret":0.00321,"close":46.76}
{"ticker":"JAH","date":"2015-10-29","pret":-0.03743,"close":44.53}
{"ticker":"JAH","date":"2015-10-30","pret":-0.01137,"close":44.8}
{"ticker":"JAH","date":"2015-11-02","pret":0.0047,"close":46.5}
{"ticker":"JAH","date":"2015-11-03","pret":0.05662,"close":48.5}
{"ticker":"JAH","date":"2015-11-04","pret":0.02232,"close":48.25}
{"ticker":"JAH","date":"2015-11-05","pret":-0.00621,"close":48.41}
{"ticker":"JAH","date":"2015-11-06","pret":0.00042,"close":48.3}
{"ticker":"JAH","date":"2015-11-09","pret":0,"close":48.65}
{"ticker":"JAH","date":"2015-11-10","pret":0.00785,"close":48.85}
{"ticker":"JAH","date":"2015-11-11","pret":0.00656,"close":48.19}
{"ticker":"JAH","date":"2015-11-12","pret":-0.02233,"close":47.39}
{"ticker":"JAH","date":"2015-11-13","pret":-0.0156,"close":45.62}
{"ticker":"JAH","date":"2015-11-16","pret":-0.02975,"close":45.95}
{"ticker":"JAH","date":"2015-11-17","pret":0.00611,"close":45.52}
{"ticker":"JAH","date":"2015-11-18","pret":-0.00918,"close":46.24}
{"ticker":"JAH","date":"2015-11-19","pret":0.01892,"close":44.77}
{"ticker":"JAH","date":"2015-11-20","pret":-0.03217,"close":46.33}
{"ticker":"JAH","date":"2015-11-23","pret":0.03325,"close":46.6}
{"ticker":"JAH","date":"2015-11-24","pret":-0.00843,"close":46.62}
{"ticker":"JAH","date":"2015-11-25","pret":0.01422,"close":46.59}
{"ticker":"JAH","date":"2015-11-26"}
{"ticker":"JAH","date":"2015-11-27","pret":-0.00214,"close":46.83}
{"ticker":"JAH","date":"2015-11-30","pret":0.00321,"close":46.68}
{"ticker":"JAH","date":"2015-12-01","pret":0.00341,"close":47.99}
{"ticker":"JAH","date":"2015-12-02","pret":0.01878,"close":47.81}
{"ticker":"JAH","date":"2015-12-03","pret":0.00021,"close":47.54}
{"ticker":"JAH","date":"2015-12-04","pret":-0.00251,"close":48.31}
{"ticker":"JAH","date":"2015-12-07","pret":0.00689,"close":50.09}
{"ticker":"JAH","date":"2015-12-08","pret":0.09196,"close":52.69}
{"ticker":"JAH","date":"2015-12-09","pret":-0.0038,"close":53.14}
{"ticker":"JAH","date":"2015-12-10","pret":0.01418,"close":53.41}
{"ticker":"JAH","date":"2015-12-11","pret":-0.01171,"close":52.68}
{"ticker":"JAH","date":"2015-12-14","pret":0.01882,"close":54.09}
{"ticker":"JAH","date":"2015-12-15","pret":0.01426,"close":55.69}
{"ticker":"JAH","date":"2015-12-16","pret":0.02899,"close":57.55}
{"ticker":"JAH","date":"2015-12-17"}
{"ticker":"JAH","date":"2015-12-18","pret":0.0177,"close":57.42}
{"ticker":"JAH","date":"2015-12-21","pret":0.01047,"close":57.37}
{"ticker":"JAH","date":"2015-12-22","pret":-0.00174,"close":56.71}
{"ticker":"JAH","date":"2015-12-23","pret":-0.00944,"close":56.87}
{"ticker":"JAH","date":"2015-12-24","pret":-0.00316,"close":56.6}
{"ticker":"JAH","date":"2015-12-28","pret":-0.00318,"close":57.36}
{"ticker":"JAH","date":"2015-12-29","pret":0.01386,"close":57.25}
{"ticker":"JAH","date":"2015-12-30","pret":-0.00192,"close":56.74}
{"ticker":"JAH","date":"2015-12-31","pret":-0.013,"close":57.12}
{"ticker":"JAH","date":"2016-01-04","pret":-0.0055,"close":56.16}
{"ticker":"JAH","date":"2016-01-05","pret":-0.0016,"close":56.21}
{"ticker":"JAKK","date":"2015-01-02","pret":0.00294,"close":6.53}
{"ticker":"JAKK","date":"2015-01-05","pret":-0.0496,"close":6.67}
{"ticker":"JAKK","date":"2015-01-06","pret":0.03035,"close":6.47}
{"ticker":"JAKK","date":"2015-01-07","pret":-0.02268,"close":6.59}
{"ticker":"JAKK","date":"2015-01-08","pret":0.01216,"close":6.43}
{"ticker":"JAKK","date":"2015-01-09","pret":-0.03224,"close":6.46}
{"ticker":"JAKK","date":"2015-01-12","pret":0.01855,"close":6.7}
{"ticker":"JAKK","date":"2015-01-13","pret":0.03314,"close":6.5}
{"ticker":"JAKK","date":"2015-01-14","pret":-0.04546,"close":6.49}
{"ticker":"JAKK","date":"2015-01-15","pret":0.00464,"close":6.36}
{"ticker":"JAKK","date":"2015-01-16","pret":-0.02342,"close":6.32}
{"ticker":"JAKK","date":"2015-01-20","pret":-0.00634,"close":5.92}
{"ticker":"JAKK","date":"2015-01-21","pret":-0.0674,"close":5.97}
{"ticker":"JAKK","date":"2015-01-22","pret":0.02187,"close":6.16}
{"ticker":"JAKK","date":"2015-01-23","pret":0.02627,"close":6.17}
{"ticker":"JAKK","date":"2015-01-26","pret":-0.00487,"close":6.15}
{"ticker":"JAKK","date":"2015-01-27","pret":-0.00654,"close":6.11}
{"ticker":"JAKK","date":"2015-01-28","pret":0.00816,"close":6.05}
{"ticker":"JAKK","date":"2015-01-29","pret":-0.01805,"close":6.14}
{"ticker":"JAKK","date":"2015-01-30","pret":0.00988,"close":6.02}
{"ticker":"JAKK","date":"2015-02-02","pret":-0.00658,"close":6.04}
{"ticker":"JAKK","date":"2015-02-03","pret":-0.00496,"close":5.99}
{"ticker":"JAKK","date":"2015-02-04","pret":-0.01504,"close":6.02}
{"ticker":"JAKK","date":"2015-02-05","pret":0.01835,"close":6.16}
{"ticker":"JAKK","date":"2015-02-06","pret":0.01964,"close":6.22}
{"ticker":"JAKK","date":"2015-02-09","pret":0.00968,"close":6.28}
{"ticker":"JAKK","date":"2015-02-10","pret":0.01276,"close":6.49}
{"ticker":"JAKK","date":"2015-02-11","pret":0.02504,"close":6.37}
{"ticker":"JAKK","date":"2015-02-12","pret":-0.01088,"close":6.52}
{"ticker":"JAKK","date":"2015-02-13","pret":0.02469,"close":6.9}
{"ticker":"JAKK","date":"2015-02-17","pret":0.06349,"close":6.93}
{"ticker":"JAKK","date":"2015-02-18","pret":0.03514,"close":6.92}
{"ticker":"JAKK","date":"2015-02-19","pret":0,"close":6.98}
{"ticker":"JAKK","date":"2015-02-20","pret":-0.02944,"close":6.96}
{"ticker":"JAKK","date":"2015-02-23","pret":-0.01144,"close":6.95}
{"ticker":"JAKK","date":"2015-02-24","pret":0.00431,"close":7.13}
{"ticker":"JAKK","date":"2015-02-25","pret":0.04482,"close":6.42}
{"ticker":"JAKK","date":"2015-02-26","pret":-0.0739,"close":6.89}
{"ticker":"JAKK","date":"2015-02-27","pret":0.01899,"close":6.66}
{"ticker":"JAKK","date":"2015-03-02","pret":-0.03986,"close":6.72}
{"ticker":"JAKK","date":"2015-03-03","pret":-0.00302,"close":6.76}
{"ticker":"JAKK","date":"2015-03-04","pret":0.01648,"close":6.62}
{"ticker":"JAKK","date":"2015-03-05","pret":-0.01648,"close":6.45}
{"ticker":"JAKK","date":"2015-03-06","pret":-0.02912,"close":6.41}
{"ticker":"JAKK","date":"2015-03-09","pret":-0.00468,"close":6.48}
{"ticker":"JAKK","date":"2015-03-10","pret":0.00778,"close":6.35}
{"ticker":"JAKK","date":"2015-03-11","pret":-0.02036,"close":6.24}
{"ticker":"JAKK","date":"2015-03-12","pret":-0.00954,"close":6.26}
{"ticker":"JAKK","date":"2015-03-13","pret":0.0016,"close":6.26}
{"ticker":"JAKK","date":"2015-03-16","pret":0,"close":6.24}
{"ticker":"JAKK","date":"2015-03-17","pret":-0.0032,"close":6.32}
{"ticker":"JAKK","date":"2015-03-18","pret":0.00479,"close":6.38}
{"ticker":"JAKK","date":"2015-03-19","pret":0.0158,"close":6.59}
{"ticker":"JAKK","date":"2015-03-20","pret":0.03844,"close":6.68}
{"ticker":"JAKK","date":"2015-03-23","pret":0.01199,"close":6.69}
{"ticker":"JAKK","date":"2015-03-24","pret":-0.00898,"close":6.71}
{"ticker":"JAKK","date":"2015-03-25","pret":0.006,"close":6.73}
{"ticker":"JAKK","date":"2015-03-26","pret":0.00149,"close":6.76}
{"ticker":"JAKK","date":"2015-03-27","pret":0.00447,"close":6.91}
{"ticker":"JAKK","date":"2015-03-30","pret":0.02784,"close":6.81}
{"ticker":"JAKK","date":"2015-03-31","pret":-0.02044,"close":6.84}
{"ticker":"JAKK","date":"2015-04-01","pret":0.00588,"close":6.85}
{"ticker":"JAKK","date":"2015-04-02","pret":0.00585,"close":6.84}
{"ticker":"JAKK","date":"2015-04-06","pret":-0.01026,"close":6.9}
{"ticker":"JAKK","date":"2015-04-07","pret":0,"close":7.11}
{"ticker":"JAKK","date":"2015-04-08","pret":0.04464,"close":7.15}
{"ticker":"JAKK","date":"2015-04-09","pret":0.00562,"close":7.13}
{"ticker":"JAKK","date":"2015-04-10","pret":0.0028,"close":7.04}
{"ticker":"JAKK","date":"2015-04-13","pret":-0.02117,"close":7}
{"ticker":"JAKK","date":"2015-04-14","pret":-0.00429,"close":6.94}
{"ticker":"JAKK","date":"2015-04-15","pret":-0.00431,"close":7.09}
{"ticker":"JAKK","date":"2015-04-16","pret":0.02276,"close":7.18}
{"ticker":"JAKK","date":"2015-04-17","pret":0.0084,"close":7.19}
{"ticker":"JAKK","date":"2015-04-20","pret":-0.01972,"close":6.9}
{"ticker":"JAKK","date":"2015-04-21","pret":0.02389,"close":6.78}
{"ticker":"JAKK","date":"2015-04-22","pret":-0.06602,"close":6.78}
{"ticker":"JAKK","date":"2015-04-23","pret":0.00296,"close":6.7}
{"ticker":"JAKK","date":"2015-04-24","pret":-0.00445,"close":6.69}
{"ticker":"JAKK","date":"2015-04-27","pret":-0.00447,"close":6.77}
{"ticker":"JAKK","date":"2015-04-28","pret":0.00744,"close":6.89}
{"ticker":"JAKK","date":"2015-04-29","pret":0.01762,"close":6.83}
{"ticker":"JAKK","date":"2015-04-30","pret":-0.01024,"close":6.67}
{"ticker":"JAKK","date":"2015-05-01","pret":-0.01482,"close":6.68}
{"ticker":"JAKK","date":"2015-05-04","pret":-0.00299,"close":6.94}
{"ticker":"JAKK","date":"2015-05-05","pret":0.03962,"close":6.85}
{"ticker":"JAKK","date":"2015-05-06","pret":-0.01449,"close":6.91}
{"ticker":"JAKK","date":"2015-05-07","pret":0.01161,"close":6.96}
{"ticker":"JAKK","date":"2015-05-08","pret":0.01005,"close":6.96}
{"ticker":"JAKK","date":"2015-05-11","pret":-0.00573,"close":7.02}
{"ticker":"JAKK","date":"2015-05-12","pret":0.0043,"close":7.11}
{"ticker":"JAKK","date":"2015-05-13","pret":0.01983,"close":7.15}
{"ticker":"JAKK","date":"2015-05-14","pret":0.0028,"close":7.12}
{"ticker":"JAKK","date":"2015-05-15","pret":-0.00561,"close":7.21}
{"ticker":"JAKK","date":"2015-05-18","pret":0.01674,"close":7.36}
{"ticker":"JAKK","date":"2015-05-19","pret":0.02189,"close":7.79}
{"ticker":"JAKK","date":"2015-05-20","pret":0.05271,"close":7.73}
{"ticker":"JAKK","date":"2015-05-21","pret":-0.00773,"close":7.92}
{"ticker":"JAKK","date":"2015-05-22","pret":0.02049,"close":7.93}
{"ticker":"JAKK","date":"2015-05-26","pret":-0.00381,"close":7.76}
{"ticker":"JAKK","date":"2015-05-27","pret":-0.01538,"close":7.73}
{"ticker":"JAKK","date":"2015-05-28","pret":-0.00129,"close":7.69}
{"ticker":"JAKK","date":"2015-05-29","pret":-0.0104,"close":7.68}
{"ticker":"JAKK","date":"2015-06-01","pret":0.00652,"close":7.46}
{"ticker":"JAKK","date":"2015-06-02","pret":-0.02899,"close":7.62}
{"ticker":"JAKK","date":"2015-06-03","pret":0.01854,"close":8.02}
{"ticker":"JAKK","date":"2015-06-04","pret":0.04866,"close":7.98}
{"ticker":"JAKK","date":"2015-06-05","pret":-0.0025,"close":8.07}
{"ticker":"JAKK","date":"2015-06-08","pret":0.01245,"close":8.03}
{"ticker":"JAKK","date":"2015-06-09","pret":0.00617,"close":8.37}
{"ticker":"JAKK","date":"2015-06-10","pret":0.02909,"close":8.38}
{"ticker":"JAKK","date":"2015-06-11","pret":0.00951,"close":8.48}
{"ticker":"JAKK","date":"2015-06-12","pret":0.00472,"close":8.4}
{"ticker":"JAKK","date":"2015-06-15","pret":-0.01304,"close":8.5}
{"ticker":"JAKK","date":"2015-06-16","pret":0.02242,"close":8.85}
{"ticker":"JAKK","date":"2015-06-17","pret":0.04896,"close":8.81}
{"ticker":"JAKK","date":"2015-06-18","pret":-0.02134,"close":8.98}
{"ticker":"JAKK","date":"2015-06-19","pret":0.02245,"close":8.89}
{"ticker":"JAKK","date":"2015-06-22","pret":0.00884,"close":9.1}
{"ticker":"JAKK","date":"2015-06-23","pret":0.0033,"close":9.14}
{"ticker":"JAKK","date":"2015-06-24","pret":0.00328,"close":9.31}
{"ticker":"JAKK","date":"2015-06-25","pret":0.02376,"close":9.59}
{"ticker":"JAKK","date":"2015-06-26","pret":0.02841,"close":9.59}
{"ticker":"JAKK","date":"2015-06-29","pret":-0.01148,"close":9.66}
{"ticker":"JAKK","date":"2015-06-30","pret":0.0259,"close":9.89}
{"ticker":"JAKK","date":"2015-07-01","pret":0.01723,"close":9.86}
{"ticker":"JAKK","date":"2015-07-02","pret":-0.00605,"close":9.94}
{"ticker":"JAKK","date":"2015-07-06","pret":-0.00405,"close":10.08}
{"ticker":"JAKK","date":"2015-07-07","pret":0,"close":8.77}
{"ticker":"JAKK","date":"2015-07-08","pret":-0.12415,"close":8.54}
{"ticker":"JAKK","date":"2015-07-09","pret":-0.00576,"close":8.94}
{"ticker":"JAKK","date":"2015-07-10","pret":0.05072,"close":8.97}
{"ticker":"JAKK","date":"2015-07-13","pret":-0.00662,"close":8.98}
{"ticker":"JAKK","date":"2015-07-14","pret":-0.01001,"close":8.93}
{"ticker":"JAKK","date":"2015-07-15","pret":-0.00673,"close":8.9}
{"ticker":"JAKK","date":"2015-07-16","pret":0.01341,"close":8.92}
{"ticker":"JAKK","date":"2015-07-17","pret":-0.0078,"close":8.8}
{"ticker":"JAKK","date":"2015-07-20","pret":-0.01578,"close":8.84}
{"ticker":"JAKK","date":"2015-07-21","pret":0.00905,"close":9}
{"ticker":"JAKK","date":"2015-07-22","pret":0.01342,"close":9.82}
{"ticker":"JAKK","date":"2015-07-23","pret":0.08516,"close":9.82}
{"ticker":"JAKK","date":"2015-07-24","pret":0.00102,"close":9.72}
{"ticker":"JAKK","date":"2015-07-27","pret":-0.00922,"close":9.67}
{"ticker":"JAKK","date":"2015-07-28","pret":-0.00516,"close":9.75}
{"ticker":"JAKK","date":"2015-07-29","pret":0.00824,"close":9.71}
{"ticker":"JAKK","date":"2015-07-30","pret":-0.01031,"close":9.83}
{"ticker":"JAKK","date":"2015-07-31","pret":0.02051,"close":9.85}
{"ticker":"JAKK","date":"2015-08-03","pret":-0.00203,"close":9.32}
{"ticker":"JAKK","date":"2015-08-04","pret":-0.05328,"close":9.23}
{"ticker":"JAKK","date":"2015-08-05","pret":-0.00646,"close":9.66}
{"ticker":"JAKK","date":"2015-08-06","pret":0.04022,"close":9.33}
{"ticker":"JAKK","date":"2015-08-07","pret":-0.03269,"close":9.28}
{"ticker":"JAKK","date":"2015-08-10","pret":-0.00537,"close":9.26}
{"ticker":"JAKK","date":"2015-08-11","pret":-0.00649,"close":9.11}
{"ticker":"JAKK","date":"2015-08-12","pret":-0.01751,"close":9.28}
{"ticker":"JAKK","date":"2015-08-13","pret":0.02507,"close":9.59}
{"ticker":"JAKK","date":"2015-08-14","pret":0.03491,"close":9.81}
{"ticker":"JAKK","date":"2015-08-17","pret":0.0216,"close":9.78}
{"ticker":"JAKK","date":"2015-08-18","pret":-0.00408,"close":9.61}
{"ticker":"JAKK","date":"2015-08-19","pret":-0.0196,"close":9.3}
{"ticker":"JAKK","date":"2015-08-20","pret":-0.01469,"close":9.46}
{"ticker":"JAKK","date":"2015-08-21","pret":-0.01491,"close":9.07}
{"ticker":"JAKK","date":"2015-08-24","pret":-0.06425,"close":9.22}
{"ticker":"JAKK","date":"2015-08-25","pret":0.08233,"close":9.21}
{"ticker":"JAKK","date":"2015-08-26","pret":-0.00528,"close":9.36}
{"ticker":"JAKK","date":"2015-08-27","pret":-0.00212,"close":9.3}
{"ticker":"JAKK","date":"2015-08-28","pret":-0.01282,"close":9.42}
{"ticker":"JAKK","date":"2015-08-31","pret":0.01176,"close":9.53}
{"ticker":"JAKK","date":"2015-09-01","pret":0.00424,"close":9.41}
{"ticker":"JAKK","date":"2015-09-02","pret":0.00106,"close":9.55}
{"ticker":"JAKK","date":"2015-09-03","pret":0.01052,"close":9.49}
{"ticker":"JAKK","date":"2015-09-04","pret":-0.01475,"close":9.77}
{"ticker":"JAKK","date":"2015-09-08","pret":0.04362,"close":9.66}
{"ticker":"JAKK","date":"2015-09-09","pret":-0.00816,"close":9.84}
{"ticker":"JAKK","date":"2015-09-10","pret":0.01525,"close":9.92}
{"ticker":"JAKK","date":"2015-09-11","pret":-0.00303,"close":9.92}
{"ticker":"JAKK","date":"2015-09-14","pret":0.00706,"close":9.93}
{"ticker":"JAKK","date":"2015-09-15","pret":-0.00504,"close":9.97}
{"ticker":"JAKK","date":"2015-09-16","pret":0.00303,"close":9.98}
{"ticker":"JAKK","date":"2015-09-17","pret":0.00902,"close":10.16}
{"ticker":"JAKK","date":"2015-09-18","pret":0.00498,"close":9.53}
{"ticker":"JAKK","date":"2015-09-21","pret":-0.05093,"close":9.32}
{"ticker":"JAKK","date":"2015-09-22","pret":-0.02862,"close":9.34}
{"ticker":"JAKK","date":"2015-09-23","pret":0,"close":9.17}
{"ticker":"JAKK","date":"2015-09-24","pret":-0.01845,"close":9.18}
{"ticker":"JAKK","date":"2015-09-25","pret":0.00764,"close":9.04}
{"ticker":"JAKK","date":"2015-09-28","pret":-0.03091,"close":8.61}
{"ticker":"JAKK","date":"2015-09-29","pret":-0.03074,"close":8.44}
{"ticker":"JAKK","date":"2015-09-30","pret":-0.02339,"close":8.52}
{"ticker":"JAKK","date":"2015-10-01","pret":0.00942,"close":8.89}
{"ticker":"JAKK","date":"2015-10-02","pret":0.03116,"close":8.5}
{"ticker":"JAKK","date":"2015-10-05","pret":-0.04059,"close":8.69}
{"ticker":"JAKK","date":"2015-10-06","pret":0.02916,"close":8.55}
{"ticker":"JAKK","date":"2015-10-07","pret":-0.0104,"close":8.78}
{"ticker":"JAKK","date":"2015-10-08","pret":0.02183,"close":8.78}
{"ticker":"JAKK","date":"2015-10-09","pret":0.00227,"close":8.66}
{"ticker":"JAKK","date":"2015-10-12","pret":-0.01831,"close":8.68}
{"ticker":"JAKK","date":"2015-10-13","pret":0.00461,"close":8.66}
{"ticker":"JAKK","date":"2015-10-14","pret":-0.00808,"close":8.64}
{"ticker":"JAKK","date":"2015-10-15","pret":0.00116,"close":8.9}
{"ticker":"JAKK","date":"2015-10-16","pret":0.03301,"close":8.96}
{"ticker":"JAKK","date":"2015-10-19","pret":-0.00224,"close":8.57}
{"ticker":"JAKK","date":"2015-10-20","pret":-0.04358,"close":8.69}
{"ticker":"JAKK","date":"2015-10-21","pret":0.02318,"close":8.57}
{"ticker":"JAKK","date":"2015-10-22","pret":-0.01617,"close":8.47}
{"ticker":"JAKK","date":"2015-10-23","pret":-0.00936,"close":8.72}
{"ticker":"JAKK","date":"2015-10-26","pret":0.03918,"close":7.77}
{"ticker":"JAKK","date":"2015-10-27","pret":-0.08117,"close":8.19}
{"ticker":"JAKK","date":"2015-10-28","pret":0.00245,"close":8.36}
{"ticker":"JAKK","date":"2015-10-29","pret":0.01817,"close":8.11}
{"ticker":"JAKK","date":"2015-10-30","pret":-0.02924,"close":7.92}
{"ticker":"JAKK","date":"2015-11-02","pret":-0.01494,"close":8.26}
{"ticker":"JAKK","date":"2015-11-03","pret":0.03574,"close":8.28}
{"ticker":"JAKK","date":"2015-11-04","pret":0.00724,"close":8.14}
{"ticker":"JAKK","date":"2015-11-05","pret":-0.02433,"close":7.97}
{"ticker":"JAKK","date":"2015-11-06","pret":-0.02368,"close":7.88}
{"ticker":"JAKK","date":"2015-11-09","pret":-0.00632,"close":7.69}
{"ticker":"JAKK","date":"2015-11-10","pret":-0.02441,"close":7.63}
{"ticker":"JAKK","date":"2015-11-11","pret":-0.00652,"close":7.55}
{"ticker":"JAKK","date":"2015-11-12","pret":-0.0145,"close":7.68}
{"ticker":"JAKK","date":"2015-11-13","pret":0.02492,"close":7.61}
{"ticker":"JAKK","date":"2015-11-16","pret":-0.01567,"close":7.75}
{"ticker":"JAKK","date":"2015-11-17","pret":0.01696,"close":7.72}
{"ticker":"JAKK","date":"2015-11-18","pret":-0.00129,"close":7.87}
{"ticker":"JAKK","date":"2015-11-19","pret":0.02178,"close":7.93}
{"ticker":"JAKK","date":"2015-11-20","pret":0.01009,"close":7.91}
{"ticker":"JAKK","date":"2015-11-23","pret":-0.01136,"close":7.87}
{"ticker":"JAKK","date":"2015-11-24","pret":0,"close":8.06}
{"ticker":"JAKK","date":"2015-11-25","pret":0.0201,"close":8.34}
{"ticker":"JAKK","date":"2015-11-26"}
{"ticker":"JAKK","date":"2015-11-27","pret":0.03303,"close":8.12}
{"ticker":"JAKK","date":"2015-11-30","pret":-0.01211,"close":8.23}
{"ticker":"JAKK","date":"2015-12-01","pret":0.00607,"close":8.32}
{"ticker":"JAKK","date":"2015-12-02","pret":0.01203,"close":8.14}
{"ticker":"JAKK","date":"2015-12-03","pret":-0.02667,"close":8}
{"ticker":"JAKK","date":"2015-12-04","pret":-0.02362,"close":7.97}
{"ticker":"JAKK","date":"2015-12-07","pret":0.00377,"close":7.87}
{"ticker":"JAKK","date":"2015-12-08","pret":-0.02025,"close":7.96}
{"ticker":"JAKK","date":"2015-12-09","pret":0.01649,"close":7.94}
{"ticker":"JAKK","date":"2015-12-10","pret":-0.00504,"close":7.79}
{"ticker":"JAKK","date":"2015-12-11","pret":-0.02561,"close":7.62}
{"ticker":"JAKK","date":"2015-12-14","pret":-0.02362,"close":7.67}
{"ticker":"JAKK","date":"2015-12-15","pret":0.01712,"close":7.68}
{"ticker":"JAKK","date":"2015-12-16","pret":0.01039,"close":7.8}
{"ticker":"JAKK","date":"2015-12-17"}
{"ticker":"JAKK","date":"2015-12-18","pret":0.00644,"close":7.77}
{"ticker":"JAKK","date":"2015-12-21","pret":0.00384,"close":7.75}
{"ticker":"JAKK","date":"2015-12-22","pret":-0.00899,"close":7.94}
{"ticker":"JAKK","date":"2015-12-23","pret":0.03674,"close":8.11}
{"ticker":"JAKK","date":"2015-12-24","pret":0.0062,"close":8.16}
{"ticker":"JAKK","date":"2015-12-28","pret":-0.00496,"close":8.06}
{"ticker":"JAKK","date":"2015-12-29","pret":0.00248,"close":8.14}
{"ticker":"JAKK","date":"2015-12-30","pret":0.00124,"close":8.01}
{"ticker":"JAKK","date":"2015-12-31","pret":-0.00995,"close":7.96}
{"ticker":"JAKK","date":"2016-01-04","pret":-0.02532,"close":7.76}
{"ticker":"JAKK","date":"2016-01-05","pret":-0.00128,"close":7.82}
{"ticker":"JAZZ","date":"2015-01-02","pret":0.0103,"close":163.43}
{"ticker":"JAZZ","date":"2015-01-05","pret":-0.02292,"close":160.31}
{"ticker":"JAZZ","date":"2015-01-06","pret":-0.01035,"close":158.12}
{"ticker":"JAZZ","date":"2015-01-07","pret":0.0005,"close":162.99}
{"ticker":"JAZZ","date":"2015-01-08","pret":0.02666,"close":163.75}
{"ticker":"JAZZ","date":"2015-01-09","pret":-0.00901,"close":161.79}
{"ticker":"JAZZ","date":"2015-01-12","pret":-0.00885,"close":162.11}
{"ticker":"JAZZ","date":"2015-01-13","pret":-0.00185,"close":161.67}
{"ticker":"JAZZ","date":"2015-01-14","pret":-0.00882,"close":162.26}
{"ticker":"JAZZ","date":"2015-01-15","pret":0.01363,"close":159.12}
{"ticker":"JAZZ","date":"2015-01-16","pret":-0.02492,"close":164.97}
{"ticker":"JAZZ","date":"2015-01-20","pret":0.04376,"close":169.6}
{"ticker":"JAZZ","date":"2015-01-21","pret":0.01718,"close":174.98}
{"ticker":"JAZZ","date":"2015-01-22","pret":0.03482,"close":176.19}
{"ticker":"JAZZ","date":"2015-01-23","pret":0.00332,"close":175.56}
{"ticker":"JAZZ","date":"2015-01-26","pret":-0.00011,"close":176.78}
{"ticker":"JAZZ","date":"2015-01-27","pret":-0.01196,"close":174.53}
{"ticker":"JAZZ","date":"2015-01-28","pret":0.01441,"close":170.76}
{"ticker":"JAZZ","date":"2015-01-29","pret":-0.0328,"close":172.07}
{"ticker":"JAZZ","date":"2015-01-30","pret":0.01125,"close":169.34}
{"ticker":"JAZZ","date":"2015-02-02","pret":-0.01284,"close":167.74}
{"ticker":"JAZZ","date":"2015-02-03","pret":-0.01121,"close":167.31}
{"ticker":"JAZZ","date":"2015-02-04","pret":-0.01976,"close":166.83}
{"ticker":"JAZZ","date":"2015-02-05","pret":0.02518,"close":171.86}
{"ticker":"JAZZ","date":"2015-02-06","pret":0.01852,"close":171.79}
{"ticker":"JAZZ","date":"2015-02-09","pret":-0.0049,"close":166.97}
{"ticker":"JAZZ","date":"2015-02-10","pret":-0.02327,"close":167.98}
{"ticker":"JAZZ","date":"2015-02-11","pret":0.00841,"close":165.93}
{"ticker":"JAZZ","date":"2015-02-12","pret":-0.00036,"close":162.8}
{"ticker":"JAZZ","date":"2015-02-13","pret":-0.02858,"close":169.69}
{"ticker":"JAZZ","date":"2015-02-17","pret":0.03302,"close":171.4}
{"ticker":"JAZZ","date":"2015-02-18","pret":0.02131,"close":171.68}
{"ticker":"JAZZ","date":"2015-02-19","pret":-0.00686,"close":170.8}
{"ticker":"JAZZ","date":"2015-02-20","pret":0.01263,"close":172.42}
{"ticker":"JAZZ","date":"2015-02-23","pret":-0.0226,"close":173.18}
{"ticker":"JAZZ","date":"2015-02-24","pret":0.02386,"close":176.13}
{"ticker":"JAZZ","date":"2015-02-25","pret":-0.01741,"close":179.1}
{"ticker":"JAZZ","date":"2015-02-26","pret":0.05428,"close":175.19}
{"ticker":"JAZZ","date":"2015-02-27","pret":-0.02731,"close":170.09}
{"ticker":"JAZZ","date":"2015-03-02","pret":-0.0216,"close":174.42}
{"ticker":"JAZZ","date":"2015-03-03","pret":0.00731,"close":176.3}
{"ticker":"JAZZ","date":"2015-03-04","pret":0.00783,"close":172.74}
{"ticker":"JAZZ","date":"2015-03-05","pret":-0.00569,"close":174.76}
{"ticker":"JAZZ","date":"2015-03-06","pret":0.0015,"close":172.12}
{"ticker":"JAZZ","date":"2015-03-09","pret":-0.00966,"close":173.73}
{"ticker":"JAZZ","date":"2015-03-10","pret":-0.00958,"close":169.99}
{"ticker":"JAZZ","date":"2015-03-11","pret":-0.00047,"close":169.01}
{"ticker":"JAZZ","date":"2015-03-12","pret":-0.00282,"close":174.41}
{"ticker":"JAZZ","date":"2015-03-13","pret":0.01751,"close":175.09}
{"ticker":"JAZZ","date":"2015-03-16","pret":0.01835,"close":179.07}
{"ticker":"JAZZ","date":"2015-03-17","pret":0.01287,"close":182.46}
{"ticker":"JAZZ","date":"2015-03-18","pret":0.0264,"close":186.36}
{"ticker":"JAZZ","date":"2015-03-19","pret":0.03726,"close":187.12}
{"ticker":"JAZZ","date":"2015-03-20","pret":-0.00517,"close":189.01}
{"ticker":"JAZZ","date":"2015-03-23","pret":-0.00765,"close":182.17}
{"ticker":"JAZZ","date":"2015-03-24","pret":-0.0291,"close":181}
{"ticker":"JAZZ","date":"2015-03-25","pret":-0.00302,"close":173.1}
{"ticker":"JAZZ","date":"2015-03-26","pret":-0.05221,"close":173.39}
{"ticker":"JAZZ","date":"2015-03-27","pret":0.00671,"close":175.42}
{"ticker":"JAZZ","date":"2015-03-30","pret":0.01589,"close":175.42}
{"ticker":"JAZZ","date":"2015-03-31","pret":-0.00877,"close":172.79}
{"ticker":"JAZZ","date":"2015-04-01","pret":-0.01104,"close":171.02}
{"ticker":"JAZZ","date":"2015-04-02","pret":-0.00971,"close":168.86}
{"ticker":"JAZZ","date":"2015-04-06","pret":-0.01898,"close":167.87}
{"ticker":"JAZZ","date":"2015-04-07","pret":-0.01204,"close":168.77}
{"ticker":"JAZZ","date":"2015-04-08","pret":0.02734,"close":180.39}
{"ticker":"JAZZ","date":"2015-04-09","pret":0.05319,"close":180.83}
{"ticker":"JAZZ","date":"2015-04-10","pret":0.0077,"close":183.96}
{"ticker":"JAZZ","date":"2015-04-13","pret":0.01505,"close":183.36}
{"ticker":"JAZZ","date":"2015-04-14","pret":-0.01423,"close":182.81}
{"ticker":"JAZZ","date":"2015-04-15","pret":0.01287,"close":187}
{"ticker":"JAZZ","date":"2015-04-16","pret":0.01608,"close":189.92}
{"ticker":"JAZZ","date":"2015-04-17","pret":0.00518,"close":187.18}
{"ticker":"JAZZ","date":"2015-04-20","pret":0.0042,"close":186.74}
{"ticker":"JAZZ","date":"2015-04-21","pret":-0.005,"close":186.54}
{"ticker":"JAZZ","date":"2015-04-22","pret":-0.0016,"close":186.13}
{"ticker":"JAZZ","date":"2015-04-23","pret":-0.00836,"close":189.09}
{"ticker":"JAZZ","date":"2015-04-24","pret":0.01687,"close":189.42}
{"ticker":"JAZZ","date":"2015-04-27","pret":0.00491,"close":182.99}
{"ticker":"JAZZ","date":"2015-04-28","pret":-0.03577,"close":182.8}
{"ticker":"JAZZ","date":"2015-04-29","pret":-0.00657,"close":183.16}
{"ticker":"JAZZ","date":"2015-04-30","pret":0.00351,"close":178.7}
{"ticker":"JAZZ","date":"2015-05-01","pret":-0.01273,"close":180.74}
{"ticker":"JAZZ","date":"2015-05-04","pret":-0.00028,"close":183.23}
{"ticker":"JAZZ","date":"2015-05-05","pret":0.01585,"close":176.42}
{"ticker":"JAZZ","date":"2015-05-06","pret":-0.03083,"close":174.9}
{"ticker":"JAZZ","date":"2015-05-07","pret":-0.01116,"close":176.95}
{"ticker":"JAZZ","date":"2015-05-08","pret":-0.01117,"close":175.44}
{"ticker":"JAZZ","date":"2015-05-11","pret":0.00534,"close":176.51}
{"ticker":"JAZZ","date":"2015-05-12","pret":-0.00413,"close":176.6}
{"ticker":"JAZZ","date":"2015-05-13","pret":0.01886,"close":173.96}
{"ticker":"JAZZ","date":"2015-05-14","pret":-0.01748,"close":175.5}
{"ticker":"JAZZ","date":"2015-05-15","pret":0.01074,"close":178.01}
{"ticker":"JAZZ","date":"2015-05-18","pret":0.0086,"close":180.06}
{"ticker":"JAZZ","date":"2015-05-19","pret":0.01648,"close":181.45}
{"ticker":"JAZZ","date":"2015-05-20","pret":0.00492,"close":180.84}
{"ticker":"JAZZ","date":"2015-05-21","pret":0.00253,"close":180.78}
{"ticker":"JAZZ","date":"2015-05-22","pret":-0.00358,"close":183.06}
{"ticker":"JAZZ","date":"2015-05-26","pret":0.00792,"close":179.13}
{"ticker":"JAZZ","date":"2015-05-27","pret":-0.01329,"close":179.42}
{"ticker":"JAZZ","date":"2015-05-28","pret":-0.01538,"close":179.93}
{"ticker":"JAZZ","date":"2015-05-29","pret":0.00769,"close":179.35}
{"ticker":"JAZZ","date":"2015-06-01","pret":0.00658,"close":179.47}
{"ticker":"JAZZ","date":"2015-06-02","pret":-0.002,"close":181.71}
{"ticker":"JAZZ","date":"2015-06-03","pret":0.01662,"close":181.78}
{"ticker":"JAZZ","date":"2015-06-04","pret":-0.01256,"close":177.44}
{"ticker":"JAZZ","date":"2015-06-05","pret":-0.01508,"close":180.58}
{"ticker":"JAZZ","date":"2015-06-08","pret":0.01314,"close":174.27}
{"ticker":"JAZZ","date":"2015-06-09","pret":-0.03868,"close":174.86}
{"ticker":"JAZZ","date":"2015-06-10","pret":0.0174,"close":177.6}
{"ticker":"JAZZ","date":"2015-06-11","pret":0.01336,"close":179.25}
{"ticker":"JAZZ","date":"2015-06-12","pret":-0.00337,"close":178.59}
{"ticker":"JAZZ","date":"2015-06-15","pret":-0.00434,"close":177.26}
{"ticker":"JAZZ","date":"2015-06-16","pret":0.00293,"close":177.91}
{"ticker":"JAZZ","date":"2015-06-17","pret":0.00416,"close":178.94}
{"ticker":"JAZZ","date":"2015-06-18","pret":0.00665,"close":180.66}
{"ticker":"JAZZ","date":"2015-06-19","pret":0.00898,"close":179.99}
{"ticker":"JAZZ","date":"2015-06-22","pret":0.00303,"close":181.29}
{"ticker":"JAZZ","date":"2015-06-23","pret":-0.00496,"close":182.81}
{"ticker":"JAZZ","date":"2015-06-24","pret":0.00375,"close":179.41}
{"ticker":"JAZZ","date":"2015-06-25","pret":-0.01113,"close":179.93}
{"ticker":"JAZZ","date":"2015-06-26","pret":-0.00039,"close":174.12}
{"ticker":"JAZZ","date":"2015-06-29","pret":-0.03989,"close":170.6}
{"ticker":"JAZZ","date":"2015-06-30","pret":-0.00017,"close":176.07}
{"ticker":"JAZZ","date":"2015-07-01","pret":0.03235,"close":177.13}
{"ticker":"JAZZ","date":"2015-07-02","pret":-0.00388,"close":177.37}
{"ticker":"JAZZ","date":"2015-07-06","pret":-0.00934,"close":178.01}
{"ticker":"JAZZ","date":"2015-07-07","pret":0.01502,"close":177.41}
{"ticker":"JAZZ","date":"2015-07-08","pret":-0.00838,"close":172.78}
{"ticker":"JAZZ","date":"2015-07-09","pret":-0.00988,"close":176.19}
{"ticker":"JAZZ","date":"2015-07-10","pret":0.01372,"close":178.77}
{"ticker":"JAZZ","date":"2015-07-13","pret":0.01303,"close":178.85}
{"ticker":"JAZZ","date":"2015-07-14","pret":-0.01224,"close":183.49}
{"ticker":"JAZZ","date":"2015-07-15","pret":0.03829,"close":180.3}
{"ticker":"JAZZ","date":"2015-07-16","pret":-0.01764,"close":182.7}
{"ticker":"JAZZ","date":"2015-07-17","pret":0.01096,"close":183.92}
{"ticker":"JAZZ","date":"2015-07-20","pret":0.00809,"close":182.99}
{"ticker":"JAZZ","date":"2015-07-21","pret":-0.01082,"close":184.1}
{"ticker":"JAZZ","date":"2015-07-22","pret":-0.00049,"close":184.37}
{"ticker":"JAZZ","date":"2015-07-23","pret":0.01428,"close":186.34}
{"ticker":"JAZZ","date":"2015-07-24","pret":-0.0007,"close":184.4}
{"ticker":"JAZZ","date":"2015-07-27","pret":-0.00976,"close":185.04}
{"ticker":"JAZZ","date":"2015-07-28","pret":0.01615,"close":193.02}
{"ticker":"JAZZ","date":"2015-07-29","pret":0.02853,"close":190.68}
{"ticker":"JAZZ","date":"2015-07-30","pret":-0.00616,"close":190.38}
{"ticker":"JAZZ","date":"2015-07-31","pret":0.00866,"close":192.24}
{"ticker":"JAZZ","date":"2015-08-03","pret":0.00425,"close":192.77}
{"ticker":"JAZZ","date":"2015-08-04","pret":-0.00295,"close":190.66}
{"ticker":"JAZZ","date":"2015-08-05","pret":0.00005,"close":191.9}
{"ticker":"JAZZ","date":"2015-08-06","pret":-0.00385,"close":184.24}
{"ticker":"JAZZ","date":"2015-08-07","pret":-0.04234,"close":181.79}
{"ticker":"JAZZ","date":"2015-08-10","pret":-0.02231,"close":181.48}
{"ticker":"JAZZ","date":"2015-08-11","pret":-0.01207,"close":178.8}
{"ticker":"JAZZ","date":"2015-08-12","pret":0.00101,"close":183.6}
{"ticker":"JAZZ","date":"2015-08-13","pret":0.03065,"close":186.27}
{"ticker":"JAZZ","date":"2015-08-14","pret":0.01251,"close":184.46}
{"ticker":"JAZZ","date":"2015-08-17","pret":-0.01392,"close":186.29}
{"ticker":"JAZZ","date":"2015-08-18","pret":0.0164,"close":187.66}
{"ticker":"JAZZ","date":"2015-08-19","pret":0.0022,"close":186.2}
{"ticker":"JAZZ","date":"2015-08-20","pret":-0.01147,"close":181.7}
{"ticker":"JAZZ","date":"2015-08-21","pret":-0.02241,"close":170.32}
{"ticker":"JAZZ","date":"2015-08-24","pret":-0.14754,"close":161.95}
{"ticker":"JAZZ","date":"2015-08-25","pret":0.07148,"close":160.62}
{"ticker":"JAZZ","date":"2015-08-26","pret":-0.00389,"close":165.37}
{"ticker":"JAZZ","date":"2015-08-27","pret":0.00741,"close":170.77}
{"ticker":"JAZZ","date":"2015-08-28","pret":0.01237,"close":172.82}
{"ticker":"JAZZ","date":"2015-08-31","pret":0.00721,"close":168.82}
{"ticker":"JAZZ","date":"2015-09-01","pret":-0.03792,"close":164.93}
{"ticker":"JAZZ","date":"2015-09-02","pret":0.01875,"close":167.71}
{"ticker":"JAZZ","date":"2015-09-03","pret":0.00653,"close":164.25}
{"ticker":"JAZZ","date":"2015-09-04","pret":-0.03761,"close":162.18}
{"ticker":"JAZZ","date":"2015-09-08","pret":0.01723,"close":166.43}
{"ticker":"JAZZ","date":"2015-09-09","pret":0.01379,"close":163.72}
{"ticker":"JAZZ","date":"2015-09-10","pret":-0.03133,"close":160.83}
{"ticker":"JAZZ","date":"2015-09-11","pret":-0.01698,"close":160.62}
{"ticker":"JAZZ","date":"2015-09-14","pret":0.00225,"close":158.4}
{"ticker":"JAZZ","date":"2015-09-15","pret":-0.01204,"close":161.27}
{"ticker":"JAZZ","date":"2015-09-16","pret":0.01559,"close":163.99}
{"ticker":"JAZZ","date":"2015-09-17","pret":0.01615,"close":161.73}
{"ticker":"JAZZ","date":"2015-09-18","pret":-0.01298,"close":160.01}
{"ticker":"JAZZ","date":"2015-09-21","pret":-0.00223,"close":155.48}
{"ticker":"JAZZ","date":"2015-09-22","pret":-0.05224,"close":150.25}
{"ticker":"JAZZ","date":"2015-09-23","pret":-0.01092,"close":149.05}
{"ticker":"JAZZ","date":"2015-09-24","pret":-0.02051,"close":143.12}
{"ticker":"JAZZ","date":"2015-09-25","pret":-0.01997,"close":134.77}
{"ticker":"JAZZ","date":"2015-09-28","pret":-0.07802,"close":124.46}
{"ticker":"JAZZ","date":"2015-09-29","pret":-0.08868,"close":124.81}
{"ticker":"JAZZ","date":"2015-09-30","pret":0.03556,"close":132.81}
{"ticker":"JAZZ","date":"2015-10-01","pret":0.03933,"close":132.45}
{"ticker":"JAZZ","date":"2015-10-02","pret":-0.02205,"close":137.5}
{"ticker":"JAZZ","date":"2015-10-05","pret":0.07017,"close":132.8}
{"ticker":"JAZZ","date":"2015-10-06","pret":-0.03678,"close":130.53}
{"ticker":"JAZZ","date":"2015-10-07","pret":-0.02081,"close":130.94}
{"ticker":"JAZZ","date":"2015-10-08","pret":-0.00412,"close":133.03}
{"ticker":"JAZZ","date":"2015-10-09","pret":0.03185,"close":133.4}
{"ticker":"JAZZ","date":"2015-10-12","pret":-0.00082,"close":133.39}
{"ticker":"JAZZ","date":"2015-10-13","pret":-0.02493,"close":128.88}
{"ticker":"JAZZ","date":"2015-10-14","pret":-0.00404,"close":132.58}
{"ticker":"JAZZ","date":"2015-10-15","pret":0.00677,"close":136.65}
{"ticker":"JAZZ","date":"2015-10-16","pret":0.04065,"close":138.27}
{"ticker":"JAZZ","date":"2015-10-19","pret":0.00733,"close":136.46}
{"ticker":"JAZZ","date":"2015-10-20","pret":-0.01632,"close":126}
{"ticker":"JAZZ","date":"2015-10-21","pret":-0.06779,"close":121.94}
{"ticker":"JAZZ","date":"2015-10-22","pret":-0.03888,"close":124.96}
{"ticker":"JAZZ","date":"2015-10-23","pret":0.02996,"close":131.34}
{"ticker":"JAZZ","date":"2015-10-26","pret":0.03806,"close":131.91}
{"ticker":"JAZZ","date":"2015-10-27","pret":0.00457,"close":130.28}
{"ticker":"JAZZ","date":"2015-10-28","pret":-0.00144,"close":133.4}
{"ticker":"JAZZ","date":"2015-10-29","pret":0.01136,"close":136.49}
{"ticker":"JAZZ","date":"2015-10-30","pret":0.0224,"close":137.28}
{"ticker":"JAZZ","date":"2015-11-02","pret":0.00836,"close":142.84}
{"ticker":"JAZZ","date":"2015-11-03","pret":0.04321,"close":141.68}
{"ticker":"JAZZ","date":"2015-11-04","pret":-0.00392,"close":142.91}
{"ticker":"JAZZ","date":"2015-11-05","pret":-0.00408,"close":140.56}
{"ticker":"JAZZ","date":"2015-11-06","pret":-0.01326,"close":142.58}
{"ticker":"JAZZ","date":"2015-11-09","pret":0.02357,"close":139.99}
{"ticker":"JAZZ","date":"2015-11-10","pret":-0.10934,"close":136.14}
{"ticker":"JAZZ","date":"2015-11-11","pret":0.05701,"close":135.74}
{"ticker":"JAZZ","date":"2015-11-12","pret":-0.01205,"close":134.01}
{"ticker":"JAZZ","date":"2015-11-13","pret":-0.00537,"close":134.77}
{"ticker":"JAZZ","date":"2015-11-16","pret":0.00232,"close":137.38}
{"ticker":"JAZZ","date":"2015-11-17","pret":0.02578,"close":141.63}
{"ticker":"JAZZ","date":"2015-11-18","pret":0.03269,"close":145.9}
{"ticker":"JAZZ","date":"2015-11-19","pret":0.02838,"close":145.04}
{"ticker":"JAZZ","date":"2015-11-20","pret":-0.00315,"close":143.93}
{"ticker":"JAZZ","date":"2015-11-23","pret":-0.01243,"close":147.82}
{"ticker":"JAZZ","date":"2015-11-24","pret":0.0224,"close":147.02}
{"ticker":"JAZZ","date":"2015-11-25","pret":-0.0002,"close":150.45}
{"ticker":"JAZZ","date":"2015-11-26"}
{"ticker":"JAZZ","date":"2015-11-27","pret":0.02496,"close":149.42}
{"ticker":"JAZZ","date":"2015-11-30","pret":-0.0114,"close":146.59}
{"ticker":"JAZZ","date":"2015-12-01","pret":-0.0152,"close":148.72}
{"ticker":"JAZZ","date":"2015-12-02","pret":0.01063,"close":145.6}
{"ticker":"JAZZ","date":"2015-12-03","pret":-0.0137,"close":142.18}
{"ticker":"JAZZ","date":"2015-12-04","pret":-0.03212,"close":145.18}
{"ticker":"JAZZ","date":"2015-12-07","pret":0.01713,"close":142.8}
{"ticker":"JAZZ","date":"2015-12-08","pret":-0.03218,"close":141.79}
{"ticker":"JAZZ","date":"2015-12-09","pret":0.00798,"close":138.43}
{"ticker":"JAZZ","date":"2015-12-10","pret":-0.01502,"close":140.36}
{"ticker":"JAZZ","date":"2015-12-11","pret":-0.00108,"close":134.26}
{"ticker":"JAZZ","date":"2015-12-14","pret":-0.03361,"close":135.21}
{"ticker":"JAZZ","date":"2015-12-15","pret":0.02199,"close":138.47}
{"ticker":"JAZZ","date":"2015-12-16","pret":0.01744,"close":142.38}
{"ticker":"JAZZ","date":"2015-12-17"}
{"ticker":"JAZZ","date":"2015-12-18","pret":-0.01053,"close":139.96}
{"ticker":"JAZZ","date":"2015-12-21","pret":0.02279,"close":139.45}
{"ticker":"JAZZ","date":"2015-12-22","pret":-0.00804,"close":142.42}
{"ticker":"JAZZ","date":"2015-12-23","pret":0.02928,"close":144.89}
{"ticker":"JAZZ","date":"2015-12-24","pret":0.00062,"close":142.74}
{"ticker":"JAZZ","date":"2015-12-28","pret":-0.0172,"close":141.65}
{"ticker":"JAZZ","date":"2015-12-29","pret":0.00612,"close":142.97}
{"ticker":"JAZZ","date":"2015-12-30","pret":-0.00063,"close":142.95}
{"ticker":"JAZZ","date":"2015-12-31","pret":-0.00007,"close":140.56}
{"ticker":"JAZZ","date":"2016-01-04","pret":-0.03367,"close":137.26}
{"ticker":"JAZZ","date":"2016-01-05","pret":0.00377,"close":137.39}
{"ticker":"JBHT","date":"2015-01-02","pret":-0.00436,"close":83.22}
{"ticker":"JBHT","date":"2015-01-05","pret":-0.02416,"close":81.85}
{"ticker":"JBHT","date":"2015-01-06","pret":-0.00425,"close":80.44}
{"ticker":"JBHT","date":"2015-01-07","pret":-0.01519,"close":80.31}
{"ticker":"JBHT","date":"2015-01-08","pret":-0.00433,"close":81.26}
{"ticker":"JBHT","date":"2015-01-09","pret":0.0122,"close":80.81}
{"ticker":"JBHT","date":"2015-01-12","pret":-0.01195,"close":79.87}
{"ticker":"JBHT","date":"2015-01-13","pret":-0.00534,"close":80.08}
{"ticker":"JBHT","date":"2015-01-14","pret":-0.02486,"close":78.41}
{"ticker":"JBHT","date":"2015-01-15","pret":0.0065,"close":78.28}
{"ticker":"JBHT","date":"2015-01-16","pret":-0.00586,"close":79.82}
{"ticker":"JBHT","date":"2015-01-20","pret":0.02546,"close":81.48}
{"ticker":"JBHT","date":"2015-01-21","pret":0.00942,"close":82.04}
{"ticker":"JBHT","date":"2015-01-22","pret":0.02436,"close":84.23}
{"ticker":"JBHT","date":"2015-01-23","pret":-0.00193,"close":83.02}
{"ticker":"JBHT","date":"2015-01-26","pret":0.00301,"close":82.74}
{"ticker":"JBHT","date":"2015-01-27","pret":-0.01746,"close":81.67}
{"ticker":"JBHT","date":"2015-01-28","pret":0.00537,"close":80.5}
{"ticker":"JBHT","date":"2015-01-29","pret":-0.02078,"close":80.15}
{"ticker":"JBHT","date":"2015-01-30","pret":-0.01011,"close":79.61}
{"ticker":"JBHT","date":"2015-02-02","pret":0.00388,"close":81.22}
{"ticker":"JBHT","date":"2015-02-03","pret":0.0155,"close":82}
{"ticker":"JBHT","date":"2015-02-04","pret":0.00858,"close":82}
{"ticker":"JBHT","date":"2015-02-05","pret":0.00608,"close":83.18}
{"ticker":"JBHT","date":"2015-02-06","pret":0.00797,"close":82.03}
{"ticker":"JBHT","date":"2015-02-09","pret":-0.01846,"close":81.17}
{"ticker":"JBHT","date":"2015-02-10","pret":-0.0011,"close":81.1}
{"ticker":"JBHT","date":"2015-02-11","pret":-0.0048,"close":81}
{"ticker":"JBHT","date":"2015-02-12","pret":0.00049,"close":81.79}
{"ticker":"JBHT","date":"2015-02-13","pret":0.00847,"close":82.88}
{"ticker":"JBHT","date":"2015-02-17","pret":0.0119,"close":83.24}
{"ticker":"JBHT","date":"2015-02-18","pret":0.00133,"close":83.14}
{"ticker":"JBHT","date":"2015-02-19","pret":-0.00157,"close":82.9}
{"ticker":"JBHT","date":"2015-02-20","pret":0.00193,"close":85.15}
{"ticker":"JBHT","date":"2015-02-23","pret":0.02359,"close":85.81}
{"ticker":"JBHT","date":"2015-02-24","pret":0.01182,"close":86.3}
{"ticker":"JBHT","date":"2015-02-25","pret":0.00232,"close":86.03}
{"ticker":"JBHT","date":"2015-02-26","pret":-0.00174,"close":86.02}
{"ticker":"JBHT","date":"2015-02-27","pret":0.00116,"close":85.5}
{"ticker":"JBHT","date":"2015-03-02","pret":-0.0098,"close":85.57}
{"ticker":"JBHT","date":"2015-03-03","pret":-0.00305,"close":84.8}
{"ticker":"JBHT","date":"2015-03-04","pret":-0.00673,"close":83.88}
{"ticker":"JBHT","date":"2015-03-05","pret":-0.00594,"close":84.41}
{"ticker":"JBHT","date":"2015-03-06","pret":0.00665,"close":84.57}
{"ticker":"JBHT","date":"2015-03-09","pret":0.00095,"close":84.53}
{"ticker":"JBHT","date":"2015-03-10","pret":-0.00891,"close":83.77}
{"ticker":"JBHT","date":"2015-03-11","pret":0.00985,"close":86.8}
{"ticker":"JBHT","date":"2015-03-12","pret":0.03266,"close":86.41}
{"ticker":"JBHT","date":"2015-03-13","pret":-0.01208,"close":86.76}
{"ticker":"JBHT","date":"2015-03-16","pret":0.01013,"close":89.3}
{"ticker":"JBHT","date":"2015-03-17","pret":0.01771,"close":88.74}
{"ticker":"JBHT","date":"2015-03-18","pret":-0.0018,"close":89.26}
{"ticker":"JBHT","date":"2015-03-19","pret":0.00932,"close":88.55}
{"ticker":"JBHT","date":"2015-03-20","pret":-0.00549,"close":90.01}
{"ticker":"JBHT","date":"2015-03-23","pret":0.00861,"close":88.86}
{"ticker":"JBHT","date":"2015-03-24","pret":-0.01187,"close":87.76}
{"ticker":"JBHT","date":"2015-03-25","pret":-0.00883,"close":85.66}
{"ticker":"JBHT","date":"2015-03-26","pret":-0.0293,"close":85.39}
{"ticker":"JBHT","date":"2015-03-27","pret":0.0007,"close":84.79}
{"ticker":"JBHT","date":"2015-03-30","pret":-0.00105,"close":85.33}
{"ticker":"JBHT","date":"2015-03-31","pret":-0.00611,"close":85.4}
{"ticker":"JBHT","date":"2015-04-01","pret":0.00693,"close":85.24}
{"ticker":"JBHT","date":"2015-04-02","pret":0,"close":84.17}
{"ticker":"JBHT","date":"2015-04-06","pret":-0.02021,"close":84.77}
{"ticker":"JBHT","date":"2015-04-07","pret":0.01152,"close":84.69}
{"ticker":"JBHT","date":"2015-04-08","pret":0.00295,"close":86.16}
{"ticker":"JBHT","date":"2015-04-09","pret":0.01112,"close":86.45}
{"ticker":"JBHT","date":"2015-04-10","pret":0.00996,"close":87.66}
{"ticker":"JBHT","date":"2015-04-13","pret":0.01339,"close":87.73}
{"ticker":"JBHT","date":"2015-04-14","pret":0.00951,"close":91.82}
{"ticker":"JBHT","date":"2015-04-15","pret":0.04039,"close":91.7}
{"ticker":"JBHT","date":"2015-04-16","pret":-0.00738,"close":91.32}
{"ticker":"JBHT","date":"2015-04-17","pret":-0.01118,"close":90.18}
{"ticker":"JBHT","date":"2015-04-20","pret":0.01596,"close":91.5}
{"ticker":"JBHT","date":"2015-04-21","pret":-0.00239,"close":92}
{"ticker":"JBHT","date":"2015-04-22","pret":0.00434,"close":91.78}
{"ticker":"JBHT","date":"2015-04-23","pret":-0.00695,"close":91.47}
{"ticker":"JBHT","date":"2015-04-24","pret":0,"close":90.92}
{"ticker":"JBHT","date":"2015-04-27","pret":-0.00876,"close":89.26}
{"ticker":"JBHT","date":"2015-04-28","pret":-0.02381,"close":89.13}
{"ticker":"JBHT","date":"2015-04-29","pret":0.00304,"close":87.8}
{"ticker":"JBHT","date":"2015-04-30","pret":-0.01698,"close":87.2}
{"ticker":"JBHT","date":"2015-05-01","pret":-0.00068,"close":88.13}
{"ticker":"JBHT","date":"2015-05-04","pret":0.00831,"close":88.29}
{"ticker":"JBHT","date":"2015-05-05","pret":-0.00113,"close":87.11}
{"ticker":"JBHT","date":"2015-05-06","pret":-0.00969,"close":87.21}
{"ticker":"JBHT","date":"2015-05-07","pret":-0.00321,"close":87.31}
{"ticker":"JBHT","date":"2015-05-08","pret":0.01108,"close":87.43}
{"ticker":"JBHT","date":"2015-05-11","pret":-0.00547,"close":87.4}
{"ticker":"JBHT","date":"2015-05-12","pret":-0.00527,"close":86.35}
{"ticker":"JBHT","date":"2015-05-13","pret":-0.00784,"close":85.82}
{"ticker":"JBHT","date":"2015-05-14","pret":0.00956,"close":87.75}
{"ticker":"JBHT","date":"2015-05-15","pret":0.00743,"close":88.63}
{"ticker":"JBHT","date":"2015-05-18","pret":0.00624,"close":88.97}
{"ticker":"JBHT","date":"2015-05-19","pret":0.00878,"close":88.55}
{"ticker":"JBHT","date":"2015-05-20","pret":-0.00833,"close":86.77}
{"ticker":"JBHT","date":"2015-05-21","pret":-0.02068,"close":86.48}
{"ticker":"JBHT","date":"2015-05-22","pret":-0.00486,"close":85.24}
{"ticker":"JBHT","date":"2015-05-26","pret":-0.01543,"close":84.73}
{"ticker":"JBHT","date":"2015-05-27","pret":-0.00165,"close":85.32}
{"ticker":"JBHT","date":"2015-05-28","pret":0.00776,"close":84.59}
{"ticker":"JBHT","date":"2015-05-29","pret":-0.02106,"close":84.02}
{"ticker":"JBHT","date":"2015-06-01","pret":0.00632,"close":83.65}
{"ticker":"JBHT","date":"2015-06-02","pret":-0.00799,"close":84.66}
{"ticker":"JBHT","date":"2015-06-03","pret":0.01663,"close":85.52}
{"ticker":"JBHT","date":"2015-06-04","pret":0.00716,"close":85.45}
{"ticker":"JBHT","date":"2015-06-05","pret":-0.00258,"close":86.07}
{"ticker":"JBHT","date":"2015-06-08","pret":0.00608,"close":84.8}
{"ticker":"JBHT","date":"2015-06-09","pret":-0.00831,"close":84.85}
{"ticker":"JBHT","date":"2015-06-10","pret":0.01134,"close":86.18}
{"ticker":"JBHT","date":"2015-06-11","pret":0.00186,"close":86.93}
{"ticker":"JBHT","date":"2015-06-12","pret":0.00324,"close":86.26}
{"ticker":"JBHT","date":"2015-06-15","pret":-0.00778,"close":85.44}
{"ticker":"JBHT","date":"2015-06-16","pret":-0.00784,"close":85.32}
{"ticker":"JBHT","date":"2015-06-17","pret":0.00363,"close":85.21}
{"ticker":"JBHT","date":"2015-06-18","pret":-0.00164,"close":86.32}
{"ticker":"JBHT","date":"2015-06-19","pret":0.0142,"close":87.06}
{"ticker":"JBHT","date":"2015-06-22","pret":0.00943,"close":87.62}
{"ticker":"JBHT","date":"2015-06-23","pret":0.00034,"close":87.59}
{"ticker":"JBHT","date":"2015-06-24","pret":0.0008,"close":84.97}
{"ticker":"JBHT","date":"2015-06-25","pret":-0.02864,"close":83.92}
{"ticker":"JBHT","date":"2015-06-26","pret":-0.01088,"close":83.82}
{"ticker":"JBHT","date":"2015-06-29","pret":-0.00572,"close":83.05}
{"ticker":"JBHT","date":"2015-06-30","pret":0.00334,"close":82.09}
{"ticker":"JBHT","date":"2015-07-01","pret":-0.01671,"close":82.87}
{"ticker":"JBHT","date":"2015-07-02","pret":0.00508,"close":82.11}
{"ticker":"JBHT","date":"2015-07-06","pret":-0.01568,"close":82.02}
{"ticker":"JBHT","date":"2015-07-07","pret":0.00391,"close":83.46}
{"ticker":"JBHT","date":"2015-07-08","pret":0.01249,"close":82.25}
{"ticker":"JBHT","date":"2015-07-09","pret":0.01234,"close":84.02}
{"ticker":"JBHT","date":"2015-07-10","pret":0.00404,"close":84.62}
{"ticker":"JBHT","date":"2015-07-13","pret":0.0105,"close":85.75}
{"ticker":"JBHT","date":"2015-07-14","pret":0.00608,"close":85.16}
{"ticker":"JBHT","date":"2015-07-15","pret":-0.00702,"close":84.6}
{"ticker":"JBHT","date":"2015-07-16","pret":-0.00318,"close":84.79}
{"ticker":"JBHT","date":"2015-07-17","pret":-0.01292,"close":84.69}
{"ticker":"JBHT","date":"2015-07-20","pret":0.00998,"close":83.61}
{"ticker":"JBHT","date":"2015-07-21","pret":-0.01668,"close":84.31}
{"ticker":"JBHT","date":"2015-07-22","pret":0.01099,"close":83.38}
{"ticker":"JBHT","date":"2015-07-23","pret":-0.01159,"close":81.69}
{"ticker":"JBHT","date":"2015-07-24","pret":-0.01539,"close":82.22}
{"ticker":"JBHT","date":"2015-07-27","pret":0.00183,"close":81.99}
{"ticker":"JBHT","date":"2015-07-28","pret":0.0011,"close":83.03}
{"ticker":"JBHT","date":"2015-07-29","pret":0.00474,"close":84.15}
{"ticker":"JBHT","date":"2015-07-30","pret":0.00917,"close":84.45}
{"ticker":"JBHT","date":"2015-07-31","pret":0.01359,"close":84.12}
{"ticker":"JBHT","date":"2015-08-03","pret":-0.00178,"close":84.41}
{"ticker":"JBHT","date":"2015-08-04","pret":-0.00261,"close":84.53}
{"ticker":"JBHT","date":"2015-08-05","pret":0.009,"close":84.24}
{"ticker":"JBHT","date":"2015-08-06","pret":-0.01329,"close":82.15}
{"ticker":"JBHT","date":"2015-08-07","pret":-0.02015,"close":80.36}
{"ticker":"JBHT","date":"2015-08-10","pret":-0.01226,"close":80.54}
{"ticker":"JBHT","date":"2015-08-11","pret":-0.0098,"close":80.46}
{"ticker":"JBHT","date":"2015-08-12","pret":-0.00525,"close":80.42}
{"ticker":"JBHT","date":"2015-08-13","pret":0.00786,"close":80.08}
{"ticker":"JBHT","date":"2015-08-14","pret":-0.00261,"close":80.35}
{"ticker":"JBHT","date":"2015-08-17","pret":0.00149,"close":80.15}
{"ticker":"JBHT","date":"2015-08-18","pret":-0.00274,"close":79.95}
{"ticker":"JBHT","date":"2015-08-19","pret":-0.00928,"close":79.47}
{"ticker":"JBHT","date":"2015-08-20","pret":-0.00454,"close":78.07}
{"ticker":"JBHT","date":"2015-08-21","pret":-0.02511,"close":76.18}
{"ticker":"JBHT","date":"2015-08-24","pret":-0.05082,"close":74.73}
{"ticker":"JBHT","date":"2015-08-25","pret":0.03816,"close":72.34}
{"ticker":"JBHT","date":"2015-08-26","pret":-0.02919,"close":72.87}
{"ticker":"JBHT","date":"2015-08-27","pret":-0.0076,"close":73.51}
{"ticker":"JBHT","date":"2015-08-28","pret":0.00068,"close":73.51}
{"ticker":"JBHT","date":"2015-08-31","pret":-0.00259,"close":72.78}
{"ticker":"JBHT","date":"2015-09-01","pret":-0.01805,"close":71.52}
{"ticker":"JBHT","date":"2015-09-02","pret":0.00319,"close":74.05}
{"ticker":"JBHT","date":"2015-09-03","pret":0.03098,"close":75.35}
{"ticker":"JBHT","date":"2015-09-04","pret":-0.00215,"close":74.67}
{"ticker":"JBHT","date":"2015-09-08","pret":0.02026,"close":76.64}
{"ticker":"JBHT","date":"2015-09-09","pret":0.01168,"close":75.58}
{"ticker":"JBHT","date":"2015-09-10","pret":-0.0126,"close":75.7}
{"ticker":"JBHT","date":"2015-09-11","pret":0.00986,"close":76.56}
{"ticker":"JBHT","date":"2015-09-14","pret":0.00131,"close":75.86}
{"ticker":"JBHT","date":"2015-09-15","pret":-0.00616,"close":78.03}
{"ticker":"JBHT","date":"2015-09-16","pret":0.02235,"close":78.49}
{"ticker":"JBHT","date":"2015-09-17","pret":0.00717,"close":78}
{"ticker":"JBHT","date":"2015-09-18","pret":-0.01517,"close":77.32}
{"ticker":"JBHT","date":"2015-09-21","pret":0.00375,"close":77.66}
{"ticker":"JBHT","date":"2015-09-22","pret":-0.00764,"close":75.66}
{"ticker":"JBHT","date":"2015-09-23","pret":-0.01785,"close":75.37}
{"ticker":"JBHT","date":"2015-09-24","pret":-0.01052,"close":73.54}
{"ticker":"JBHT","date":"2015-09-25","pret":-0.00901,"close":73.77}
{"ticker":"JBHT","date":"2015-09-28","pret":-0.00718,"close":71.82}
{"ticker":"JBHT","date":"2015-09-29","pret":-0.01867,"close":71.77}
{"ticker":"JBHT","date":"2015-09-30","pret":-0.00042,"close":71.4}
{"ticker":"JBHT","date":"2015-10-01","pret":-0.01255,"close":71.78}
{"ticker":"JBHT","date":"2015-10-02","pret":-0.00337,"close":72.6}
{"ticker":"JBHT","date":"2015-10-05","pret":0.02723,"close":73.24}
{"ticker":"JBHT","date":"2015-10-06","pret":0.00369,"close":73.65}
{"ticker":"JBHT","date":"2015-10-07","pret":0.00721,"close":74.41}
{"ticker":"JBHT","date":"2015-10-08","pret":0.00365,"close":75.35}
{"ticker":"JBHT","date":"2015-10-09","pret":0.02125,"close":76.1}
{"ticker":"JBHT","date":"2015-10-12","pret":0.0062,"close":75.72}
{"ticker":"JBHT","date":"2015-10-13","pret":-0.01549,"close":72.72}
{"ticker":"JBHT","date":"2015-10-14","pret":-0.0261,"close":75.09}
{"ticker":"JBHT","date":"2015-10-15","pret":0.03314,"close":74.92}
{"ticker":"JBHT","date":"2015-10-16","pret":-0.00239,"close":75.34}
{"ticker":"JBHT","date":"2015-10-19","pret":0.00106,"close":76.1}
{"ticker":"JBHT","date":"2015-10-20","pret":0.01108,"close":76.92}
{"ticker":"JBHT","date":"2015-10-21","pret":0.01562,"close":77.16}
{"ticker":"JBHT","date":"2015-10-22","pret":-0.00116,"close":76.98}
{"ticker":"JBHT","date":"2015-10-23","pret":0.01042,"close":78.48}
{"ticker":"JBHT","date":"2015-10-26","pret":0.0023,"close":77.9}
{"ticker":"JBHT","date":"2015-10-27","pret":-0.01532,"close":75.7}
{"ticker":"JBHT","date":"2015-10-28","pret":-0.01358,"close":75.9}
{"ticker":"JBHT","date":"2015-10-29","pret":-0.00501,"close":76.97}
{"ticker":"JBHT","date":"2015-10-30","pret":0.01573,"close":76.37}
{"ticker":"JBHT","date":"2015-11-02","pret":-0.00561,"close":76.6}
{"ticker":"JBHT","date":"2015-11-03","pret":-0.00196,"close":75.91}
{"ticker":"JBHT","date":"2015-11-04","pret":-0.00433,"close":75.43}
{"ticker":"JBHT","date":"2015-11-05","pret":-0.00501,"close":74.91}
{"ticker":"JBHT","date":"2015-11-06","pret":-0.01399,"close":76.58}
{"ticker":"JBHT","date":"2015-11-09","pret":0.02163,"close":74.91}
{"ticker":"JBHT","date":"2015-11-10","pret":-0.00263,"close":75.59}
{"ticker":"JBHT","date":"2015-11-11","pret":-0.00013,"close":74.73}
{"ticker":"JBHT","date":"2015-11-12","pret":-0.02182,"close":74.09}
{"ticker":"JBHT","date":"2015-11-13","pret":-0.00364,"close":74.15}
{"ticker":"JBHT","date":"2015-11-16","pret":-0.00325,"close":75.09}
{"ticker":"JBHT","date":"2015-11-17","pret":0.01759,"close":75.89}
{"ticker":"JBHT","date":"2015-11-18","pret":0.01348,"close":77.54}
{"ticker":"JBHT","date":"2015-11-19","pret":0.0186,"close":77.6}
{"ticker":"JBHT","date":"2015-11-20","pret":0.00514,"close":77.47}
{"ticker":"JBHT","date":"2015-11-23","pret":-0.01057,"close":77.26}
{"ticker":"JBHT","date":"2015-11-24","pret":-0.00598,"close":77.35}
{"ticker":"JBHT","date":"2015-11-25","pret":0.01257,"close":78.07}
{"ticker":"JBHT","date":"2015-11-26"}
{"ticker":"JBHT","date":"2015-11-27","pret":0.0036,"close":79}
{"ticker":"JBHT","date":"2015-11-30","pret":0.01654,"close":78.24}
{"ticker":"JBHT","date":"2015-12-01","pret":-0.01155,"close":79.23}
{"ticker":"JBHT","date":"2015-12-02","pret":0.00611,"close":78.01}
{"ticker":"JBHT","date":"2015-12-03","pret":-0.01059,"close":77.01}
{"ticker":"JBHT","date":"2015-12-04","pret":-0.01486,"close":77.63}
{"ticker":"JBHT","date":"2015-12-07","pret":0.01062,"close":75.7}
{"ticker":"JBHT","date":"2015-12-08","pret":-0.03605,"close":73.7}
{"ticker":"JBHT","date":"2015-12-09","pret":-0.02665,"close":74.21}
{"ticker":"JBHT","date":"2015-12-10","pret":0.01416,"close":73.79}
{"ticker":"JBHT","date":"2015-12-11","pret":-0.01292,"close":73.17}
{"ticker":"JBHT","date":"2015-12-14","pret":0.00601,"close":73.56}
{"ticker":"JBHT","date":"2015-12-15","pret":0.00786,"close":72.96}
{"ticker":"JBHT","date":"2015-12-16","pret":-0.00909,"close":73.99}
{"ticker":"JBHT","date":"2015-12-17"}
{"ticker":"JBHT","date":"2015-12-18","pret":-0.02386,"close":70.62}
{"ticker":"JBHT","date":"2015-12-21","pret":-0.01278,"close":71.07}
{"ticker":"JBHT","date":"2015-12-22","pret":0.01041,"close":72.17}
{"ticker":"JBHT","date":"2015-12-23","pret":0.01692,"close":72.67}
{"ticker":"JBHT","date":"2015-12-24","pret":-0.00289,"close":72.97}
{"ticker":"JBHT","date":"2015-12-28","pret":0.00152,"close":72.88}
{"ticker":"JBHT","date":"2015-12-29","pret":0.00932,"close":73.51}
{"ticker":"JBHT","date":"2015-12-30","pret":0.00164,"close":73.03}
{"ticker":"JBHT","date":"2015-12-31","pret":-0.0078,"close":73.36}
{"ticker":"JBHT","date":"2016-01-04","pret":-0.01355,"close":71.32}
{"ticker":"JBHT","date":"2016-01-05","pret":-0.00698,"close":72.06}
{"ticker":"JBL","date":"2015-01-02","pret":-0.01137,"close":21.62}
{"ticker":"JBL","date":"2015-01-05","pret":-0.02127,"close":21.27}
{"ticker":"JBL","date":"2015-01-06","pret":-0.00468,"close":21.02}
{"ticker":"JBL","date":"2015-01-07","pret":-0.00612,"close":21.42}
{"ticker":"JBL","date":"2015-01-08","pret":0.02288,"close":21.98}
{"ticker":"JBL","date":"2015-01-09","pret":0.01376,"close":21.75}
{"ticker":"JBL","date":"2015-01-12","pret":-0.01191,"close":21.48}
{"ticker":"JBL","date":"2015-01-13","pret":-0.00138,"close":21.38}
{"ticker":"JBL","date":"2015-01-14","pret":-0.02666,"close":21.13}
{"ticker":"JBL","date":"2015-01-15","pret":0.0052,"close":20.62}
{"ticker":"JBL","date":"2015-01-16","pret":-0.02918,"close":21.07}
{"ticker":"JBL","date":"2015-01-20","pret":0.02303,"close":20.64}
{"ticker":"JBL","date":"2015-01-21","pret":-0.02595,"close":20.59}
{"ticker":"JBL","date":"2015-01-22","pret":0.00195,"close":20.88}
{"ticker":"JBL","date":"2015-01-23","pret":0.01447,"close":20.79}
{"ticker":"JBL","date":"2015-01-26","pret":-0.00721,"close":20.9}
{"ticker":"JBL","date":"2015-01-27","pret":-0.0097,"close":20.47}
{"ticker":"JBL","date":"2015-01-28","pret":0.0097,"close":20.31}
{"ticker":"JBL","date":"2015-01-29","pret":-0.01556,"close":20.95}
{"ticker":"JBL","date":"2015-01-30","pret":0.01797,"close":20.61}
{"ticker":"JBL","date":"2015-02-02","pret":-0.00289,"close":20.67}
{"ticker":"JBL","date":"2015-02-03","pret":0.00193,"close":21.16}
{"ticker":"JBL","date":"2015-02-04","pret":0.01245,"close":20.98}
{"ticker":"JBL","date":"2015-02-05","pret":0.00095,"close":21.25}
{"ticker":"JBL","date":"2015-02-06","pret":0.00993,"close":21.24}
{"ticker":"JBL","date":"2015-02-09","pret":-0.00946,"close":21.29}
{"ticker":"JBL","date":"2015-02-10","pret":0.02115,"close":21.56}
{"ticker":"JBL","date":"2015-02-11","pret":0.00139,"close":21.68}
{"ticker":"JBL","date":"2015-02-12","pret":0.01246,"close":22}
{"ticker":"JBL","date":"2015-02-13","pret":0.01004,"close":22.27}
{"ticker":"JBL","date":"2015-02-17","pret":0.00904,"close":22.23}
{"ticker":"JBL","date":"2015-02-18","pret":-0.00316,"close":22.28}
{"ticker":"JBL","date":"2015-02-19","pret":0.00135,"close":22.22}
{"ticker":"JBL","date":"2015-02-20","pret":0,"close":22.39}
{"ticker":"JBL","date":"2015-02-23","pret":0.00495,"close":22.31}
{"ticker":"JBL","date":"2015-02-24","pret":0,"close":22.59}
{"ticker":"JBL","date":"2015-02-25","pret":0.00938,"close":22.21}
{"ticker":"JBL","date":"2015-02-26","pret":-0.01297,"close":22.12}
{"ticker":"JBL","date":"2015-02-27","pret":-0.00496,"close":21.97}
{"ticker":"JBL","date":"2015-03-02","pret":-0.00681,"close":22.3}
{"ticker":"JBL","date":"2015-03-03","pret":0.01402,"close":22}
{"ticker":"JBL","date":"2015-03-04","pret":-0.01905,"close":22.09}
{"ticker":"JBL","date":"2015-03-05","pret":0.01183,"close":21.9}
{"ticker":"JBL","date":"2015-03-06","pret":-0.01596,"close":21.74}
{"ticker":"JBL","date":"2015-03-09","pret":0.00138,"close":21.77}
{"ticker":"JBL","date":"2015-03-10","pret":-0.01294,"close":21.28}
{"ticker":"JBL","date":"2015-03-11","pret":-0.00841,"close":21.49}
{"ticker":"JBL","date":"2015-03-12","pret":0.0098,"close":21.69}
{"ticker":"JBL","date":"2015-03-13","pret":0.00786,"close":21.73}
{"ticker":"JBL","date":"2015-03-16","pret":0.02413,"close":22.22}
{"ticker":"JBL","date":"2015-03-17","pret":-0.00632,"close":22.64}
{"ticker":"JBL","date":"2015-03-18","pret":0.02061,"close":22.65}
{"ticker":"JBL","date":"2015-03-19","pret":-0.0179,"close":23.35}
{"ticker":"JBL","date":"2015-03-20","pret":0.05618,"close":23.65}
{"ticker":"JBL","date":"2015-03-23","pret":0.00681,"close":23.4}
{"ticker":"JBL","date":"2015-03-24","pret":-0.00467,"close":23.56}
{"ticker":"JBL","date":"2015-03-25","pret":0.00594,"close":22.77}
{"ticker":"JBL","date":"2015-03-26","pret":-0.04238,"close":22.87}
{"ticker":"JBL","date":"2015-03-27","pret":0.01404,"close":22.9}
{"ticker":"JBL","date":"2015-03-30","pret":0.00435,"close":23.49}
{"ticker":"JBL","date":"2015-03-31","pret":0.01421,"close":23.38}
{"ticker":"JBL","date":"2015-04-01","pret":-0.00902,"close":23.15}
{"ticker":"JBL","date":"2015-04-02","pret":-0.00086,"close":23.14}
{"ticker":"JBL","date":"2015-04-06","pret":-0.00867,"close":23.29}
{"ticker":"JBL","date":"2015-04-07","pret":0.01255,"close":23.25}
{"ticker":"JBL","date":"2015-04-08","pret":0.01324,"close":23.93}
{"ticker":"JBL","date":"2015-04-09","pret":0.01558,"close":23.89}
{"ticker":"JBL","date":"2015-04-10","pret":-0.00125,"close":23.91}
{"ticker":"JBL","date":"2015-04-13","pret":-0.00251,"close":23.66}
{"ticker":"JBL","date":"2015-04-14","pret":-0.00589,"close":23.9}
{"ticker":"JBL","date":"2015-04-15","pret":0.01008,"close":23.95}
{"ticker":"JBL","date":"2015-04-16","pret":0.00042,"close":23.59}
{"ticker":"JBL","date":"2015-04-17","pret":-0.02537,"close":23.07}
{"ticker":"JBL","date":"2015-04-20","pret":-0.00343,"close":23.34}
{"ticker":"JBL","date":"2015-04-21","pret":0.01026,"close":23.47}
{"ticker":"JBL","date":"2015-04-22","pret":-0.00128,"close":23.76}
{"ticker":"JBL","date":"2015-04-23","pret":0.00637,"close":23.93}
{"ticker":"JBL","date":"2015-04-24","pret":0.01679,"close":23.69}
{"ticker":"JBL","date":"2015-04-27","pret":-0.01172,"close":23.65}
{"ticker":"JBL","date":"2015-04-28","pret":-0.00337,"close":23.33}
{"ticker":"JBL","date":"2015-04-29","pret":-0.01919,"close":23.15}
{"ticker":"JBL","date":"2015-04-30","pret":-0.01213,"close":22.52}
{"ticker":"JBL","date":"2015-05-01","pret":-0.02293,"close":22.96}
{"ticker":"JBL","date":"2015-05-04","pret":0.02641,"close":23.32}
{"ticker":"JBL","date":"2015-05-05","pret":0.01037,"close":22.98}
{"ticker":"JBL","date":"2015-05-06","pret":-0.00604,"close":22.89}
{"ticker":"JBL","date":"2015-05-07","pret":-0.00869,"close":23.18}
{"ticker":"JBL","date":"2015-05-08","pret":0.02201,"close":23.38}
{"ticker":"JBL","date":"2015-05-11","pret":-0.00385,"close":23.45}
{"ticker":"JBL","date":"2015-05-12","pret":0.00128,"close":23.4}
{"ticker":"JBL","date":"2015-05-13","pret":-0.00043,"close":23.56}
{"ticker":"JBL","date":"2015-05-14","pret":0.0174,"close":24.24}
{"ticker":"JBL","date":"2015-05-15","pret":0.01834,"close":24.31}
{"ticker":"JBL","date":"2015-05-18","pret":0.00248,"close":24.83}
{"ticker":"JBL","date":"2015-05-19","pret":0.0216,"close":24.53}
{"ticker":"JBL","date":"2015-05-20","pret":-0.0085,"close":24.72}
{"ticker":"JBL","date":"2015-05-21","pret":0.00244,"close":24.46}
{"ticker":"JBL","date":"2015-05-22","pret":-0.01019,"close":24.57}
{"ticker":"JBL","date":"2015-05-26","pret":0.00123,"close":24.33}
{"ticker":"JBL","date":"2015-05-27","pret":-0.00369,"close":24.66}
{"ticker":"JBL","date":"2015-05-28","pret":0.01225,"close":24.61}
{"ticker":"JBL","date":"2015-05-29","pret":-0.00122,"close":24.57}
{"ticker":"JBL","date":"2015-06-01","pret":-0.00203,"close":24.16}
{"ticker":"JBL","date":"2015-06-02","pret":-0.01891,"close":23.97}
{"ticker":"JBL","date":"2015-06-03","pret":-0.00083,"close":24.09}
{"ticker":"JBL","date":"2015-06-04","pret":-0.00374,"close":23.98}
{"ticker":"JBL","date":"2015-06-05","pret":-0.00376,"close":24.23}
{"ticker":"JBL","date":"2015-06-08","pret":0.01536,"close":23.84}
{"ticker":"JBL","date":"2015-06-09","pret":-0.0204,"close":23.7}
{"ticker":"JBL","date":"2015-06-10","pret":0.00294,"close":24}
{"ticker":"JBL","date":"2015-06-11","pret":0.01209,"close":24.19}
{"ticker":"JBL","date":"2015-06-12","pret":-0.00083,"close":24.14}
{"ticker":"JBL","date":"2015-06-15","pret":0.00949,"close":24.08}
{"ticker":"JBL","date":"2015-06-16","pret":-0.01074,"close":24.59}
{"ticker":"JBL","date":"2015-06-17","pret":0.0246,"close":24.33}
{"ticker":"JBL","date":"2015-06-18","pret":-0.07701,"close":22.52}
{"ticker":"JBL","date":"2015-06-19","pret":-0.01765,"close":22.6}
{"ticker":"JBL","date":"2015-06-22","pret":0.01722,"close":22.68}
{"ticker":"JBL","date":"2015-06-23","pret":-0.00747,"close":22.6}
{"ticker":"JBL","date":"2015-06-24","pret":-0.00797,"close":22.28}
{"ticker":"JBL","date":"2015-06-25","pret":-0.00803,"close":22.04}
{"ticker":"JBL","date":"2015-06-26","pret":-0.01262,"close":21.98}
{"ticker":"JBL","date":"2015-06-29","pret":-0.01647,"close":21.37}
{"ticker":"JBL","date":"2015-06-30","pret":-0.00601,"close":21.29}
{"ticker":"JBL","date":"2015-07-01","pret":-0.00232,"close":21.12}
{"ticker":"JBL","date":"2015-07-02","pret":-0.02591,"close":21.1}
{"ticker":"JBL","date":"2015-07-06","pret":-0.00574,"close":20.74}
{"ticker":"JBL","date":"2015-07-07","pret":-0.00578,"close":20.74}
{"ticker":"JBL","date":"2015-07-08","pret":-0.01117,"close":20.27}
{"ticker":"JBL","date":"2015-07-09","pret":0.00292,"close":20.23}
{"ticker":"JBL","date":"2015-07-10","pret":0.00292,"close":20.51}
{"ticker":"JBL","date":"2015-07-13","pret":0.00194,"close":20.36}
{"ticker":"JBL","date":"2015-07-14","pret":-0.01317,"close":20.5}
{"ticker":"JBL","date":"2015-07-15","pret":0.00196,"close":19.92}
{"ticker":"JBL","date":"2015-07-16","pret":-0.0163,"close":20.22}
{"ticker":"JBL","date":"2015-07-17","pret":0.00398,"close":20.01}
{"ticker":"JBL","date":"2015-07-20","pret":-0.00547,"close":19.81}
{"ticker":"JBL","date":"2015-07-21","pret":-0.01053,"close":19.98}
{"ticker":"JBL","date":"2015-07-22","pret":-0.00657,"close":19.62}
{"ticker":"JBL","date":"2015-07-23","pret":0.00203,"close":19.59}
{"ticker":"JBL","date":"2015-07-24","pret":-0.0066,"close":19.48}
{"ticker":"JBL","date":"2015-07-27","pret":-0.01904,"close":19.39}
{"ticker":"JBL","date":"2015-07-28","pret":0.01444,"close":19.75}
{"ticker":"JBL","date":"2015-07-29","pret":0.0112,"close":19.96}
{"ticker":"JBL","date":"2015-07-30","pret":0.00957,"close":20.17}
{"ticker":"JBL","date":"2015-07-31","pret":0.01196,"close":20.25}
{"ticker":"JBL","date":"2015-08-03","pret":0.00346,"close":19.98}
{"ticker":"JBL","date":"2015-08-04","pret":-0.01593,"close":19.74}
{"ticker":"JBL","date":"2015-08-05","pret":-0.00554,"close":20.23}
{"ticker":"JBL","date":"2015-08-06","pret":0.01949,"close":19.89}
{"ticker":"JBL","date":"2015-08-07","pret":-0.021,"close":19.7}
{"ticker":"JBL","date":"2015-08-10","pret":0.00353,"close":20.15}
{"ticker":"JBL","date":"2015-08-11","pret":0.00151,"close":19.69}
{"ticker":"JBL","date":"2015-08-12","pret":-0.02391,"close":19.6}
{"ticker":"JBL","date":"2015-08-13","pret":0.00616,"close":19.5}
{"ticker":"JBL","date":"2015-08-14","pret":-0.00462,"close":19.77}
{"ticker":"JBL","date":"2015-08-17","pret":0.00921,"close":19.91}
{"ticker":"JBL","date":"2015-08-18","pret":0.01165,"close":19.59}
{"ticker":"JBL","date":"2015-08-19","pret":-0.02086,"close":19.55}
{"ticker":"JBL","date":"2015-08-20","pret":-0.00464,"close":19.14}
{"ticker":"JBL","date":"2015-08-21","pret":-0.02458,"close":18.59}
{"ticker":"JBL","date":"2015-08-24","pret":-0.11132,"close":17.83}
{"ticker":"JBL","date":"2015-08-25","pret":0.08829,"close":17.66}
{"ticker":"JBL","date":"2015-08-26","pret":-0.02025,"close":18.56}
{"ticker":"JBL","date":"2015-08-27","pret":0.0385,"close":19.31}
{"ticker":"JBL","date":"2015-08-28","pret":0.02832,"close":19.47}
{"ticker":"JBL","date":"2015-08-31","pret":0.00464,"close":19.35}
{"ticker":"JBL","date":"2015-09-01","pret":-0.04689,"close":18.68}
{"ticker":"JBL","date":"2015-09-02","pret":0.01976,"close":18.74}
{"ticker":"JBL","date":"2015-09-03","pret":-0.00106,"close":19.36}
{"ticker":"JBL","date":"2015-09-04","pret":0.00843,"close":19.01}
{"ticker":"JBL","date":"2015-09-08","pret":0.01511,"close":19.64}
{"ticker":"JBL","date":"2015-09-09","pret":0.023,"close":19.38}
{"ticker":"JBL","date":"2015-09-10","pret":-0.02197,"close":19.6}
{"ticker":"JBL","date":"2015-09-11","pret":0.00464,"close":19.77}
{"ticker":"JBL","date":"2015-09-14","pret":0.02938,"close":19.71}
{"ticker":"JBL","date":"2015-09-15","pret":-0.01256,"close":20.11}
{"ticker":"JBL","date":"2015-09-16","pret":0.01505,"close":20.48}
{"ticker":"JBL","date":"2015-09-17","pret":0.01532,"close":20.23}
{"ticker":"JBL","date":"2015-09-18","pret":-0.02432,"close":20.01}
{"ticker":"JBL","date":"2015-09-21","pret":0.01447,"close":20.02}
{"ticker":"JBL","date":"2015-09-22","pret":-0.03375,"close":19.3}
{"ticker":"JBL","date":"2015-09-23","pret":-0.01133,"close":19.09}
{"ticker":"JBL","date":"2015-09-24","pret":-0.02253,"close":19.5}
{"ticker":"JBL","date":"2015-09-25","pret":0.12348,"close":21.88}
{"ticker":"JBL","date":"2015-09-28","pret":0.01534,"close":21.65}
{"ticker":"JBL","date":"2015-09-29","pret":-0.00046,"close":22.04}
{"ticker":"JBL","date":"2015-09-30","pret":0.0309,"close":22.37}
{"ticker":"JBL","date":"2015-10-01","pret":-0.00448,"close":22.15}
{"ticker":"JBL","date":"2015-10-02","pret":-0.01631,"close":21.92}
{"ticker":"JBL","date":"2015-10-05","pret":0.00319,"close":22.5}
{"ticker":"JBL","date":"2015-10-06","pret":0.02429,"close":22.18}
{"ticker":"JBL","date":"2015-10-07","pret":-0.00714,"close":22.69}
{"ticker":"JBL","date":"2015-10-08","pret":0.01378,"close":22.48}
{"ticker":"JBL","date":"2015-10-09","pret":0.00309,"close":22.52}
{"ticker":"JBL","date":"2015-10-12","pret":-0.00574,"close":22.77}
{"ticker":"JBL","date":"2015-10-13","pret":-0.00222,"close":22.58}
{"ticker":"JBL","date":"2015-10-14","pret":0.00443,"close":22.89}
{"ticker":"JBL","date":"2015-10-15","pret":0.01404,"close":23.2}
{"ticker":"JBL","date":"2015-10-16","pret":0.01599,"close":23.06}
{"ticker":"JBL","date":"2015-10-19","pret":-0.01555,"close":22.87}
{"ticker":"JBL","date":"2015-10-20","pret":-0.00436,"close":23.15}
{"ticker":"JBL","date":"2015-10-21","pret":0.01562,"close":22.61}
{"ticker":"JBL","date":"2015-10-22","pret":-0.01868,"close":22.96}
{"ticker":"JBL","date":"2015-10-23","pret":0.01868,"close":23.13}
{"ticker":"JBL","date":"2015-10-26","pret":-0.01431,"close":22.51}
{"ticker":"JBL","date":"2015-10-27","pret":-0.02297,"close":22.67}
{"ticker":"JBL","date":"2015-10-28","pret":0.0089,"close":23.05}
{"ticker":"JBL","date":"2015-10-29","pret":0.02147,"close":22.82}
{"ticker":"JBL","date":"2015-10-30","pret":-0.00783,"close":22.98}
{"ticker":"JBL","date":"2015-11-02","pret":0.00349,"close":23.02}
{"ticker":"JBL","date":"2015-11-03","pret":0,"close":24.23}
{"ticker":"JBL","date":"2015-11-04","pret":0.05546,"close":23.94}
{"ticker":"JBL","date":"2015-11-05","pret":-0.01494,"close":23.94}
{"ticker":"JBL","date":"2015-11-06","pret":0.00167,"close":24.24}
{"ticker":"JBL","date":"2015-11-09","pret":0.00873,"close":24.05}
{"ticker":"JBL","date":"2015-11-10","pret":-0.02726,"close":23.96}
{"ticker":"JBL","date":"2015-11-11","pret":0.02395,"close":24.2}
{"ticker":"JBL","date":"2015-11-12","pret":-0.0075,"close":23.72}
{"ticker":"JBL","date":"2015-11-13","pret":-0.0173,"close":23.49}
{"ticker":"JBL","date":"2015-11-16","pret":-0.00341,"close":23.91}
{"ticker":"JBL","date":"2015-11-17","pret":0.02154,"close":23.98}
{"ticker":"JBL","date":"2015-11-18","pret":0.01328,"close":24.76}
{"ticker":"JBL","date":"2015-11-19","pret":0.02081,"close":24.63}
{"ticker":"JBL","date":"2015-11-20","pret":-0.00243,"close":25.21}
{"ticker":"JBL","date":"2015-11-23","pret":0.02004,"close":25.42}
{"ticker":"JBL","date":"2015-11-24","pret":0.00238,"close":25.45}
{"ticker":"JBL","date":"2015-11-25","pret":0.00513,"close":25.31}
{"ticker":"JBL","date":"2015-11-26"}
{"ticker":"JBL","date":"2015-11-27","pret":-0.00592,"close":25.48}
{"ticker":"JBL","date":"2015-11-30","pret":0.00907,"close":25.59}
{"ticker":"JBL","date":"2015-12-01","pret":0.00743,"close":25.85}
{"ticker":"JBL","date":"2015-12-02","pret":0.00156,"close":25.19}
{"ticker":"JBL","date":"2015-12-03","pret":-0.01214,"close":25.07}
{"ticker":"JBL","date":"2015-12-04","pret":-0.0091,"close":25.93}
{"ticker":"JBL","date":"2015-12-07","pret":0.02899,"close":25.64}
{"ticker":"JBL","date":"2015-12-08","pret":-0.02265,"close":25.67}
{"ticker":"JBL","date":"2015-12-09","pret":-0.02358,"close":24.24}
{"ticker":"JBL","date":"2015-12-10","pret":-0.02001,"close":24.42}
{"ticker":"JBL","date":"2015-12-11","pret":-0.00995,"close":23.84}
{"ticker":"JBL","date":"2015-12-14","pret":-0.00669,"close":23.95}
{"ticker":"JBL","date":"2015-12-15","pret":0.01085,"close":23.97}
{"ticker":"JBL","date":"2015-12-16","pret":0.0029,"close":23.91}
{"ticker":"JBL","date":"2015-12-17"}
{"ticker":"JBL","date":"2015-12-18","pret":-0.02344,"close":23.52}
{"ticker":"JBL","date":"2015-12-21","pret":0.00802,"close":23.63}
{"ticker":"JBL","date":"2015-12-22","pret":0.00042,"close":23.64}
{"ticker":"JBL","date":"2015-12-23","pret":0.00252,"close":23.88}
{"ticker":"JBL","date":"2015-12-24","pret":0.00293,"close":23.9}
{"ticker":"JBL","date":"2015-12-28","pret":-0.00544,"close":23.69}
{"ticker":"JBL","date":"2015-12-29","pret":0.00377,"close":23.91}
{"ticker":"JBL","date":"2015-12-30","pret":0.00042,"close":23.55}
{"ticker":"JBL","date":"2015-12-31","pret":-0.0173,"close":23.29}
{"ticker":"JBL","date":"2016-01-04","pret":-0.02674,"close":23.07}
{"ticker":"JBL","date":"2016-01-05","pret":0.01,"close":22.6}
{"ticker":"JBLU","date":"2015-01-02","pret":0.00809,"close":15.79}
{"ticker":"JBLU","date":"2015-01-05","pret":-0.01751,"close":15.22}
{"ticker":"JBLU","date":"2015-01-06","pret":-0.03271,"close":14.97}
{"ticker":"JBLU","date":"2015-01-07","pret":-0.01312,"close":15.1}
{"ticker":"JBLU","date":"2015-01-08","pret":-0.00397,"close":14.88}
{"ticker":"JBLU","date":"2015-01-09","pret":-0.01134,"close":14.38}
{"ticker":"JBLU","date":"2015-01-12","pret":-0.04457,"close":14.55}
{"ticker":"JBLU","date":"2015-01-13","pret":0.03311,"close":14.81}
{"ticker":"JBLU","date":"2015-01-14","pret":-0.02195,"close":14.66}
{"ticker":"JBLU","date":"2015-01-15","pret":0.01446,"close":14.75}
{"ticker":"JBLU","date":"2015-01-16","pret":0.00477,"close":14.85}
{"ticker":"JBLU","date":"2015-01-20","pret":0.02552,"close":15.22}
{"ticker":"JBLU","date":"2015-01-21","pret":0.00463,"close":15.28}
{"ticker":"JBLU","date":"2015-01-22","pret":0.0267,"close":16.48}
{"ticker":"JBLU","date":"2015-01-23","pret":0.05319,"close":16.55}
{"ticker":"JBLU","date":"2015-01-26","pret":0.00486,"close":16.4}
{"ticker":"JBLU","date":"2015-01-27","pret":-0.01898,"close":16.25}
{"ticker":"JBLU","date":"2015-01-28","pret":0.01655,"close":15.77}
{"ticker":"JBLU","date":"2015-01-29","pret":-0.02711,"close":17.16}
{"ticker":"JBLU","date":"2015-01-30","pret":0.0541,"close":16.79}
{"ticker":"JBLU","date":"2015-02-02","pret":-0.0155,"close":16.64}
{"ticker":"JBLU","date":"2015-02-03","pret":-0.01697,"close":16.18}
{"ticker":"JBLU","date":"2015-02-04","pret":-0.00675,"close":16.73}
{"ticker":"JBLU","date":"2015-02-05","pret":0.0309,"close":16.88}
{"ticker":"JBLU","date":"2015-02-06","pret":0.00357,"close":17}
{"ticker":"JBLU","date":"2015-02-09","pret":-0.00896,"close":16.38}
{"ticker":"JBLU","date":"2015-02-10","pret":-0.00662,"close":16.72}
{"ticker":"JBLU","date":"2015-02-11","pret":0.01855,"close":16.56}
{"ticker":"JBLU","date":"2015-02-12","pret":-0.02582,"close":16.74}
{"ticker":"JBLU","date":"2015-02-13","pret":0.01389,"close":16.83}
{"ticker":"JBLU","date":"2015-02-17","pret":0.01666,"close":16.82}
{"ticker":"JBLU","date":"2015-02-18","pret":0,"close":16.83}
{"ticker":"JBLU","date":"2015-02-19","pret":0.01522,"close":17.02}
{"ticker":"JBLU","date":"2015-02-20","pret":-0.00817,"close":17.49}
{"ticker":"JBLU","date":"2015-02-23","pret":0.02659,"close":17.78}
{"ticker":"JBLU","date":"2015-02-24","pret":0.01247,"close":18.07}
{"ticker":"JBLU","date":"2015-02-25","pret":0.01399,"close":17.53}
{"ticker":"JBLU","date":"2015-02-26","pret":-0.01117,"close":17.35}
{"ticker":"JBLU","date":"2015-02-27","pret":-0.02734,"close":17.19}
{"ticker":"JBLU","date":"2015-03-02","pret":-0.00405,"close":17.57}
{"ticker":"JBLU","date":"2015-03-03","pret":0.0121,"close":17.88}
{"ticker":"JBLU","date":"2015-03-04","pret":0.01591,"close":17.94}
{"ticker":"JBLU","date":"2015-03-05","pret":0.00954,"close":17.48}
{"ticker":"JBLU","date":"2015-03-06","pret":-0.03004,"close":17.18}
{"ticker":"JBLU","date":"2015-03-09","pret":-0.00809,"close":17.19}
{"ticker":"JBLU","date":"2015-03-10","pret":-0.00698,"close":16.98}
{"ticker":"JBLU","date":"2015-03-11","pret":-0.00703,"close":17.14}
{"ticker":"JBLU","date":"2015-03-12","pret":0.02038,"close":18.1}
{"ticker":"JBLU","date":"2015-03-13","pret":0.04563,"close":18.12}
{"ticker":"JBLU","date":"2015-03-16","pret":0.01855,"close":18.7}
{"ticker":"JBLU","date":"2015-03-17","pret":0.01874,"close":19.16}
{"ticker":"JBLU","date":"2015-03-18","pret":0.01892,"close":19.24}
{"ticker":"JBLU","date":"2015-03-19","pret":0.01498,"close":19.37}
{"ticker":"JBLU","date":"2015-03-20","pret":-0.00979,"close":19.48}
{"ticker":"JBLU","date":"2015-03-23","pret":0.00979,"close":19.44}
{"ticker":"JBLU","date":"2015-03-24","pret":-0.00514,"close":19.58}
{"ticker":"JBLU","date":"2015-03-25","pret":0.00309,"close":18.78}
{"ticker":"JBLU","date":"2015-03-26","pret":-0.05005,"close":18.52}
{"ticker":"JBLU","date":"2015-03-27","pret":0.00861,"close":19.28}
{"ticker":"JBLU","date":"2015-03-30","pret":0.03319,"close":19.36}
{"ticker":"JBLU","date":"2015-03-31","pret":0.00362,"close":19.25}
{"ticker":"JBLU","date":"2015-04-01","pret":-0.01404,"close":18.84}
{"ticker":"JBLU","date":"2015-04-02","pret":-0.01053,"close":18.91}
{"ticker":"JBLU","date":"2015-04-06","pret":-0.01439,"close":18.56}
{"ticker":"JBLU","date":"2015-04-07","pret":0.00268,"close":18.58}
{"ticker":"JBLU","date":"2015-04-08","pret":0.00214,"close":19.29}
{"ticker":"JBLU","date":"2015-04-09","pret":0.02688,"close":19.13}
{"ticker":"JBLU","date":"2015-04-10","pret":-0.00156,"close":19.04}
{"ticker":"JBLU","date":"2015-04-13","pret":-0.00209,"close":19.85}
{"ticker":"JBLU","date":"2015-04-14","pret":0.0379,"close":19.7}
{"ticker":"JBLU","date":"2015-04-15","pret":0.00401,"close":19.43}
{"ticker":"JBLU","date":"2015-04-16","pret":-0.02432,"close":19.56}
{"ticker":"JBLU","date":"2015-04-17","pret":-0.00463,"close":19.42}
{"ticker":"JBLU","date":"2015-04-20","pret":0.00616,"close":19.57}
{"ticker":"JBLU","date":"2015-04-21","pret":0.0046,"close":19.83}
{"ticker":"JBLU","date":"2015-04-22","pret":0.01266,"close":19.67}
{"ticker":"JBLU","date":"2015-04-23","pret":-0.01572,"close":19.75}
{"ticker":"JBLU","date":"2015-04-24","pret":0.01371,"close":19.89}
{"ticker":"JBLU","date":"2015-04-27","pret":0.00854,"close":19.71}
{"ticker":"JBLU","date":"2015-04-28","pret":-0.01461,"close":21.02}
{"ticker":"JBLU","date":"2015-04-29","pret":0.06197,"close":20.73}
{"ticker":"JBLU","date":"2015-04-30","pret":0.00143,"close":20.53}
{"ticker":"JBLU","date":"2015-05-01","pret":-0.00813,"close":21.56}
{"ticker":"JBLU","date":"2015-05-04","pret":0.03954,"close":21.58}
{"ticker":"JBLU","date":"2015-05-05","pret":-0.00648,"close":21.4}
{"ticker":"JBLU","date":"2015-05-06","pret":-0.02112,"close":21.17}
{"ticker":"JBLU","date":"2015-05-07","pret":0.00568,"close":21.49}
{"ticker":"JBLU","date":"2015-05-08","pret":0.02377,"close":21.76}
{"ticker":"JBLU","date":"2015-05-11","pret":0.0023,"close":21.83}
{"ticker":"JBLU","date":"2015-05-12","pret":-0.00692,"close":21.71}
{"ticker":"JBLU","date":"2015-05-13","pret":0.01652,"close":21.42}
{"ticker":"JBLU","date":"2015-05-14","pret":-0.01837,"close":21.48}
{"ticker":"JBLU","date":"2015-05-15","pret":0.00462,"close":21.42}
{"ticker":"JBLU","date":"2015-05-18","pret":-0.0102,"close":21.83}
{"ticker":"JBLU","date":"2015-05-19","pret":0.03482,"close":21.75}
{"ticker":"JBLU","date":"2015-05-20","pret":-0.02323,"close":20.24}
{"ticker":"JBLU","date":"2015-05-21","pret":-0.06423,"close":20.18}
{"ticker":"JBLU","date":"2015-05-22","pret":-0.00246,"close":20.44}
{"ticker":"JBLU","date":"2015-05-26","pret":0.01418,"close":19.56}
{"ticker":"JBLU","date":"2015-05-27","pret":-0.04317,"close":20.18}
{"ticker":"JBLU","date":"2015-05-28","pret":0.02058,"close":19.92}
{"ticker":"JBLU","date":"2015-05-29","pret":-0.01855,"close":20.16}
{"ticker":"JBLU","date":"2015-06-01","pret":0.02795,"close":20.7}
{"ticker":"JBLU","date":"2015-06-02","pret":0,"close":20.6}
{"ticker":"JBLU","date":"2015-06-03","pret":0.01562,"close":20.72}
{"ticker":"JBLU","date":"2015-06-04","pret":0.00097,"close":20.38}
{"ticker":"JBLU","date":"2015-06-05","pret":-0.01364,"close":20.49}
{"ticker":"JBLU","date":"2015-06-08","pret":-0.00246,"close":19.01}
{"ticker":"JBLU","date":"2015-06-09","pret":-0.0825,"close":18.87}
{"ticker":"JBLU","date":"2015-06-10","pret":-0.00321,"close":19.15}
{"ticker":"JBLU","date":"2015-06-11","pret":0.02749,"close":19.27}
{"ticker":"JBLU","date":"2015-06-12","pret":-0.00733,"close":19.52}
{"ticker":"JBLU","date":"2015-06-15","pret":0.01873,"close":19.54}
{"ticker":"JBLU","date":"2015-06-16","pret":0.0194,"close":19.55}
{"ticker":"JBLU","date":"2015-06-17","pret":-0.01426,"close":19.54}
{"ticker":"JBLU","date":"2015-06-18","pret":0.00358,"close":19.96}
{"ticker":"JBLU","date":"2015-06-19","pret":0.02821,"close":20.23}
{"ticker":"JBLU","date":"2015-06-22","pret":0.0187,"close":21.21}
{"ticker":"JBLU","date":"2015-06-23","pret":0.04574,"close":21.15}
{"ticker":"JBLU","date":"2015-06-24","pret":-0.00936,"close":20.9}
{"ticker":"JBLU","date":"2015-06-25","pret":-0.0085,"close":21.16}
{"ticker":"JBLU","date":"2015-06-26","pret":0.00897,"close":20.79}
{"ticker":"JBLU","date":"2015-06-29","pret":-0.04469,"close":20.2}
{"ticker":"JBLU","date":"2015-06-30","pret":0.00783,"close":20.76}
{"ticker":"JBLU","date":"2015-07-01","pret":0.0312,"close":20.06}
{"ticker":"JBLU","date":"2015-07-02","pret":-0.04643,"close":20.63}
{"ticker":"JBLU","date":"2015-07-06","pret":0.01328,"close":20.75}
{"ticker":"JBLU","date":"2015-07-07","pret":0.01887,"close":21.02}
{"ticker":"JBLU","date":"2015-07-08","pret":-0.0077,"close":20.67}
{"ticker":"JBLU","date":"2015-07-09","pret":0.01534,"close":20.9}
{"ticker":"JBLU","date":"2015-07-10","pret":0.01323,"close":21.72}
{"ticker":"JBLU","date":"2015-07-13","pret":0.04048,"close":21.99}
{"ticker":"JBLU","date":"2015-07-14","pret":-0.02188,"close":22.45}
{"ticker":"JBLU","date":"2015-07-15","pret":0.03175,"close":22.29}
{"ticker":"JBLU","date":"2015-07-16","pret":0.00667,"close":22.74}
{"ticker":"JBLU","date":"2015-07-17","pret":0.01234,"close":22.94}
{"ticker":"JBLU","date":"2015-07-20","pret":0.01002,"close":22.88}
{"ticker":"JBLU","date":"2015-07-21","pret":-0.00565,"close":23.21}
{"ticker":"JBLU","date":"2015-07-22","pret":0.00565,"close":23.52}
{"ticker":"JBLU","date":"2015-07-23","pret":0.04536,"close":23.22}
{"ticker":"JBLU","date":"2015-07-24","pret":-0.03115,"close":22.73}
{"ticker":"JBLU","date":"2015-07-27","pret":-0.03968,"close":22.35}
{"ticker":"JBLU","date":"2015-07-28","pret":-0.02888,"close":22.82}
{"ticker":"JBLU","date":"2015-07-29","pret":0.05436,"close":22.93}
{"ticker":"JBLU","date":"2015-07-30","pret":-0.01617,"close":22.86}
{"ticker":"JBLU","date":"2015-07-31","pret":0.01357,"close":22.98}
{"ticker":"JBLU","date":"2015-08-03","pret":0.00304,"close":23.59}
{"ticker":"JBLU","date":"2015-08-04","pret":0.03534,"close":23.85}
{"ticker":"JBLU","date":"2015-08-05","pret":-0.00042,"close":23.68}
{"ticker":"JBLU","date":"2015-08-06","pret":-0.0021,"close":23.27}
{"ticker":"JBLU","date":"2015-08-07","pret":-0.02506,"close":23.3}
{"ticker":"JBLU","date":"2015-08-10","pret":0.01409,"close":23.27}
{"ticker":"JBLU","date":"2015-08-11","pret":-0.01495,"close":23.59}
{"ticker":"JBLU","date":"2015-08-12","pret":0.00815,"close":23.15}
{"ticker":"JBLU","date":"2015-08-13","pret":0.00128,"close":23.82}
{"ticker":"JBLU","date":"2015-08-14","pret":0.01565,"close":24}
{"ticker":"JBLU","date":"2015-08-17","pret":0.00544,"close":24.4}
{"ticker":"JBLU","date":"2015-08-18","pret":0.01779,"close":24.04}
{"ticker":"JBLU","date":"2015-08-19","pret":-0.01821,"close":23.94}
{"ticker":"JBLU","date":"2015-08-20","pret":-0.00586,"close":22.97}
{"ticker":"JBLU","date":"2015-08-21","pret":-0.05306,"close":21.67}
{"ticker":"JBLU","date":"2015-08-24","pret":-0.20808,"close":21.22}
{"ticker":"JBLU","date":"2015-08-25","pret":0.21338,"close":21.48}
{"ticker":"JBLU","date":"2015-08-26","pret":-0.02138,"close":22.21}
{"ticker":"JBLU","date":"2015-08-27","pret":0.01475,"close":22.38}
{"ticker":"JBLU","date":"2015-08-28","pret":-0.00623,"close":22.3}
{"ticker":"JBLU","date":"2015-08-31","pret":-0.00627,"close":22.32}
{"ticker":"JBLU","date":"2015-09-01","pret":-0.02318,"close":22.11}
{"ticker":"JBLU","date":"2015-09-02","pret":0.03834,"close":23.53}
{"ticker":"JBLU","date":"2015-09-03","pret":0.05342,"close":23.42}
{"ticker":"JBLU","date":"2015-09-04","pret":-0.01522,"close":23.72}
{"ticker":"JBLU","date":"2015-09-08","pret":0.02482,"close":24.87}
{"ticker":"JBLU","date":"2015-09-09","pret":0.05771,"close":24.88}
{"ticker":"JBLU","date":"2015-09-10","pret":-0.02261,"close":25.38}
{"ticker":"JBLU","date":"2015-09-11","pret":0.01868,"close":25.68}
{"ticker":"JBLU","date":"2015-09-14","pret":0.00589,"close":26.33}
{"ticker":"JBLU","date":"2015-09-15","pret":0.03651,"close":26.37}
{"ticker":"JBLU","date":"2015-09-16","pret":-0.00492,"close":26.65}
{"ticker":"JBLU","date":"2015-09-17","pret":0.01318,"close":27.02}
{"ticker":"JBLU","date":"2015-09-18","pret":0.00336,"close":26.91}
{"ticker":"JBLU","date":"2015-09-21","pret":0.00706,"close":26.84}
{"ticker":"JBLU","date":"2015-09-22","pret":-0.02247,"close":26.34}
{"ticker":"JBLU","date":"2015-09-23","pret":0.00491,"close":26.62}
{"ticker":"JBLU","date":"2015-09-24","pret":-0.00605,"close":26.39}
{"ticker":"JBLU","date":"2015-09-25","pret":0.01356,"close":26.66}
{"ticker":"JBLU","date":"2015-09-28","pret":-0.02692,"close":25.48}
{"ticker":"JBLU","date":"2015-09-29","pret":-0.02846,"close":25.19}
{"ticker":"JBLU","date":"2015-09-30","pret":0.00631,"close":25.77}
{"ticker":"JBLU","date":"2015-10-01","pret":0.00783,"close":26.23}
{"ticker":"JBLU","date":"2015-10-02","pret":0.00661,"close":26.22}
{"ticker":"JBLU","date":"2015-10-05","pret":0.02562,"close":26.49}
{"ticker":"JBLU","date":"2015-10-06","pret":-0.00038,"close":25.5}
{"ticker":"JBLU","date":"2015-10-07","pret":-0.03341,"close":25.63}
{"ticker":"JBLU","date":"2015-10-08","pret":0.00117,"close":25.26}
{"ticker":"JBLU","date":"2015-10-09","pret":-0.01652,"close":26.1}
{"ticker":"JBLU","date":"2015-10-12","pret":0.03889,"close":26.86}
{"ticker":"JBLU","date":"2015-10-13","pret":-0.02237,"close":24.75}
{"ticker":"JBLU","date":"2015-10-14","pret":-0.02768,"close":24.32}
{"ticker":"JBLU","date":"2015-10-15","pret":-0.02641,"close":24.38}
{"ticker":"JBLU","date":"2015-10-16","pret":0.00041,"close":24.1}
{"ticker":"JBLU","date":"2015-10-19","pret":-0.00288,"close":24.68}
{"ticker":"JBLU","date":"2015-10-20","pret":0.02123,"close":24.57}
{"ticker":"JBLU","date":"2015-10-21","pret":-0.00974,"close":24.26}
{"ticker":"JBLU","date":"2015-10-22","pret":0.00407,"close":24.62}
{"ticker":"JBLU","date":"2015-10-23","pret":0.01332,"close":24.97}
{"ticker":"JBLU","date":"2015-10-26","pret":0.01354,"close":26.21}
{"ticker":"JBLU","date":"2015-10-27","pret":0.01726,"close":25.36}
{"ticker":"JBLU","date":"2015-10-28","pret":-0.03804,"close":24.64}
{"ticker":"JBLU","date":"2015-10-29","pret":-0.00852,"close":24.93}
{"ticker":"JBLU","date":"2015-10-30","pret":0.01696,"close":24.84}
{"ticker":"JBLU","date":"2015-11-02","pret":0.0008,"close":25.72}
{"ticker":"JBLU","date":"2015-11-03","pret":0.03692,"close":25.41}
{"ticker":"JBLU","date":"2015-11-04","pret":-0.01437,"close":25.03}
{"ticker":"JBLU","date":"2015-11-05","pret":-0.01776,"close":25.74}
{"ticker":"JBLU","date":"2015-11-06","pret":0.02517,"close":26.09}
{"ticker":"JBLU","date":"2015-11-09","pret":0.00966,"close":25.75}
{"ticker":"JBLU","date":"2015-11-10","pret":-0.01394,"close":26.34}
{"ticker":"JBLU","date":"2015-11-11","pret":0.02959,"close":26.36}
{"ticker":"JBLU","date":"2015-11-12","pret":-0.01142,"close":25.76}
{"ticker":"JBLU","date":"2015-11-13","pret":-0.01816,"close":25.2}
{"ticker":"JBLU","date":"2015-11-16","pret":-0.02969,"close":25.02}
{"ticker":"JBLU","date":"2015-11-17","pret":0.0088,"close":24.94}
{"ticker":"JBLU","date":"2015-11-18","pret":-0.00559,"close":25.47}
{"ticker":"JBLU","date":"2015-11-19","pret":0.02726,"close":25.67}
{"ticker":"JBLU","date":"2015-11-20","pret":0.00544,"close":25.85}
{"ticker":"JBLU","date":"2015-11-23","pret":0.00618,"close":25.79}
{"ticker":"JBLU","date":"2015-11-24","pret":-0.02063,"close":25.34}
{"ticker":"JBLU","date":"2015-11-25","pret":-0.00157,"close":25.08}
{"ticker":"JBLU","date":"2015-11-26"}
{"ticker":"JBLU","date":"2015-11-27","pret":-0.00751,"close":25.22}
{"ticker":"JBLU","date":"2015-11-30","pret":0.00594,"close":24.74}
{"ticker":"JBLU","date":"2015-12-01","pret":-0.02234,"close":25.54}
{"ticker":"JBLU","date":"2015-12-02","pret":0.04187,"close":25.59}
{"ticker":"JBLU","date":"2015-12-03","pret":-0.00271,"close":24.7}
{"ticker":"JBLU","date":"2015-12-04","pret":-0.02753,"close":25.48}
{"ticker":"JBLU","date":"2015-12-07","pret":0.02985,"close":26.49}
{"ticker":"JBLU","date":"2015-12-08","pret":0.01001,"close":26.1}
{"ticker":"JBLU","date":"2015-12-09","pret":-0.00654,"close":25.33}
{"ticker":"JBLU","date":"2015-12-10","pret":-0.01555,"close":25.44}
{"ticker":"JBLU","date":"2015-12-11","pret":-0.03508,"close":23.44}
{"ticker":"JBLU","date":"2015-12-14","pret":-0.03551,"close":23.12}
{"ticker":"JBLU","date":"2015-12-15","pret":-0.01781,"close":23.2}
{"ticker":"JBLU","date":"2015-12-16","pret":0,"close":23.18}
{"ticker":"JBLU","date":"2015-12-17"}
{"ticker":"JBLU","date":"2015-12-18","pret":-0.02601,"close":22.56}
{"ticker":"JBLU","date":"2015-12-21","pret":-0.00132,"close":23.31}
{"ticker":"JBLU","date":"2015-12-22","pret":0.0316,"close":23.37}
{"ticker":"JBLU","date":"2015-12-23","pret":0.00085,"close":23.31}
{"ticker":"JBLU","date":"2015-12-24","pret":-0.01458,"close":23.33}
{"ticker":"JBLU","date":"2015-12-28","pret":0.00646,"close":23.29}
{"ticker":"JBLU","date":"2015-12-29","pret":-0.00043,"close":23.42}
{"ticker":"JBLU","date":"2015-12-30","pret":0.00642,"close":23.01}
{"ticker":"JBLU","date":"2015-12-31","pret":-0.02374,"close":22.65}
{"ticker":"JBLU","date":"2016-01-04","pret":-0.03784,"close":21.88}
{"ticker":"JBLU","date":"2016-01-05","pret":0.00227,"close":21.78}
{"ticker":"JBSS","date":"2015-01-02","pret":-0.05728,"close":41.09}
{"ticker":"JBSS","date":"2015-01-05","pret":-0.09951,"close":42.7}
{"ticker":"JBSS","date":"2015-01-06","pret":0.04016,"close":42.7}
{"ticker":"JBSS","date":"2015-01-07","pret":0.00304,"close":42.75}
{"ticker":"JBSS","date":"2015-01-08","pret":0.0007,"close":43.15}
{"ticker":"JBSS","date":"2015-01-09","pret":0.00999,"close":43.17}
{"ticker":"JBSS","date":"2015-01-12","pret":-0.00162,"close":41.63}
{"ticker":"JBSS","date":"2015-01-13","pret":-0.03079,"close":41.93}
{"ticker":"JBSS","date":"2015-01-14","pret":-0.00143,"close":41.46}
{"ticker":"JBSS","date":"2015-01-15","pret":-0.00479,"close":41.47}
{"ticker":"JBSS","date":"2015-01-16","pret":-0.00554,"close":42.66}
{"ticker":"JBSS","date":"2015-01-20","pret":0.03466,"close":43.7}
{"ticker":"JBSS","date":"2015-01-21","pret":0.02602,"close":43.68}
{"ticker":"JBSS","date":"2015-01-22","pret":-0.01028,"close":42.28}
{"ticker":"JBSS","date":"2015-01-23","pret":-0.0263,"close":38.98}
{"ticker":"JBSS","date":"2015-01-26","pret":-0.09439,"close":37.55}
{"ticker":"JBSS","date":"2015-01-27","pret":-0.02785,"close":37.5}
{"ticker":"JBSS","date":"2015-01-28","pret":-0.0008,"close":37.03}
{"ticker":"JBSS","date":"2015-01-29","pret":-0.01261,"close":36.48}
{"ticker":"JBSS","date":"2015-01-30","pret":-0.0246,"close":36.47}
{"ticker":"JBSS","date":"2015-02-02","pret":-0.00472,"close":36.4}
{"ticker":"JBSS","date":"2015-02-03","pret":0.00444,"close":37.86}
{"ticker":"JBSS","date":"2015-02-04","pret":0.04016,"close":37.75}
{"ticker":"JBSS","date":"2015-02-05","pret":0.01058,"close":37.15}
{"ticker":"JBSS","date":"2015-02-06","pret":-0.02424,"close":37.05}
{"ticker":"JBSS","date":"2015-02-09","pret":-0.00758,"close":37.29}
{"ticker":"JBSS","date":"2015-02-10","pret":0.01617,"close":38.14}
{"ticker":"JBSS","date":"2015-02-11","pret":0.02142,"close":37.59}
{"ticker":"JBSS","date":"2015-02-12","pret":-0.01026,"close":37.5}
{"ticker":"JBSS","date":"2015-02-13","pret":-0.00477,"close":37.24}
{"ticker":"JBSS","date":"2015-02-17","pret":-0.01337,"close":36.04}
{"ticker":"JBSS","date":"2015-02-18","pret":-0.02784,"close":36.18}
{"ticker":"JBSS","date":"2015-02-19","pret":-0.00277,"close":35.71}
{"ticker":"JBSS","date":"2015-02-20","pret":-0.00557,"close":36.04}
{"ticker":"JBSS","date":"2015-02-23","pret":0.00446,"close":36.55}
{"ticker":"JBSS","date":"2015-02-24","pret":0.01407,"close":37.93}
{"ticker":"JBSS","date":"2015-02-25","pret":0.04343,"close":36.97}
{"ticker":"JBSS","date":"2015-02-26","pret":-0.03388,"close":37.07}
{"ticker":"JBSS","date":"2015-02-27","pret":0.01187,"close":37.05}
{"ticker":"JBSS","date":"2015-03-02","pret":-0.00457,"close":36.55}
{"ticker":"JBSS","date":"2015-03-03","pret":-0.01465,"close":36.18}
{"ticker":"JBSS","date":"2015-03-04","pret":-0.011,"close":36.04}
{"ticker":"JBSS","date":"2015-03-05","pret":0,"close":36.75}
{"ticker":"JBSS","date":"2015-03-06","pret":0.01482,"close":35.14}
{"ticker":"JBSS","date":"2015-03-09","pret":-0.04512,"close":36.28}
{"ticker":"JBSS","date":"2015-03-10","pret":0.0303,"close":36.83}
{"ticker":"JBSS","date":"2015-03-11","pret":0.01618,"close":35.83}
{"ticker":"JBSS","date":"2015-03-12","pret":-0.017,"close":37.58}
{"ticker":"JBSS","date":"2015-03-13","pret":0.04066,"close":37.22}
{"ticker":"JBSS","date":"2015-03-16","pret":-0.00693,"close":36.87}
{"ticker":"JBSS","date":"2015-03-17","pret":-0.01618,"close":37}
{"ticker":"JBSS","date":"2015-03-18","pret":0.00596,"close":37.16}
{"ticker":"JBSS","date":"2015-03-19","pret":0.00512,"close":36.79}
{"ticker":"JBSS","date":"2015-03-20","pret":-0.0035,"close":37.6}
{"ticker":"JBSS","date":"2015-03-23","pret":0.01818,"close":38.88}
{"ticker":"JBSS","date":"2015-03-24","pret":0.03769,"close":39.6}
{"ticker":"JBSS","date":"2015-03-25","pret":0.01995,"close":40.12}
{"ticker":"JBSS","date":"2015-03-26","pret":0.00648,"close":41.01}
{"ticker":"JBSS","date":"2015-03-27","pret":0.01968,"close":42.74}
{"ticker":"JBSS","date":"2015-03-30","pret":0.04408,"close":43.5}
{"ticker":"JBSS","date":"2015-03-31","pret":0.01389,"close":43.1}
{"ticker":"JBSS","date":"2015-04-01","pret":-0.006,"close":43.31}
{"ticker":"JBSS","date":"2015-04-02","pret":0.00783,"close":43.99}
{"ticker":"JBSS","date":"2015-04-06","pret":0.00914,"close":45.04}
{"ticker":"JBSS","date":"2015-04-07","pret":0.02603,"close":45}
{"ticker":"JBSS","date":"2015-04-08","pret":0.00177,"close":45.42}
{"ticker":"JBSS","date":"2015-04-09","pret":0.00815,"close":45.68}
{"ticker":"JBSS","date":"2015-04-10","pret":0.007,"close":46.61}
{"ticker":"JBSS","date":"2015-04-13","pret":0.01856,"close":46.67}
{"ticker":"JBSS","date":"2015-04-14","pret":-0.00086,"close":46.77}
{"ticker":"JBSS","date":"2015-04-15","pret":0.00746,"close":47.67}
{"ticker":"JBSS","date":"2015-04-16","pret":0.01077,"close":48.25}
{"ticker":"JBSS","date":"2015-04-17","pret":0.00608,"close":48.5}
{"ticker":"JBSS","date":"2015-04-20","pret":0.01493,"close":49.23}
{"ticker":"JBSS","date":"2015-04-21","pret":0.01896,"close":47.54}
{"ticker":"JBSS","date":"2015-04-22","pret":-0.05627,"close":48.11}
{"ticker":"JBSS","date":"2015-04-23","pret":0.02614,"close":48.06}
{"ticker":"JBSS","date":"2015-04-24","pret":0.00187,"close":48.02}
{"ticker":"JBSS","date":"2015-04-27","pret":0.00394,"close":48.06}
{"ticker":"JBSS","date":"2015-04-28","pret":0.03396,"close":51.51}
{"ticker":"JBSS","date":"2015-04-29","pret":0.02703,"close":53.53}
{"ticker":"JBSS","date":"2015-04-30","pret":0.03518,"close":52.01}
{"ticker":"JBSS","date":"2015-05-01","pret":-0.02396,"close":51.85}
{"ticker":"JBSS","date":"2015-05-04","pret":0.0071,"close":49.37}
{"ticker":"JBSS","date":"2015-05-05","pret":-0.05237,"close":49.83}
{"ticker":"JBSS","date":"2015-05-06","pret":-0.0002,"close":50.26}
{"ticker":"JBSS","date":"2015-05-07","pret":0.01579,"close":50.14}
{"ticker":"JBSS","date":"2015-05-08","pret":0.00534,"close":50.22}
{"ticker":"JBSS","date":"2015-05-11","pret":-0.00296,"close":50.02}
{"ticker":"JBSS","date":"2015-05-12","pret":-0.01194,"close":49.76}
{"ticker":"JBSS","date":"2015-05-13","pret":0.003,"close":50.03}
{"ticker":"JBSS","date":"2015-05-14","pret":-0.0006,"close":51.55}
{"ticker":"JBSS","date":"2015-05-15","pret":0.02114,"close":50.81}
{"ticker":"JBSS","date":"2015-05-18","pret":-0.01259,"close":50.24}
{"ticker":"JBSS","date":"2015-05-19","pret":-0.00556,"close":50.01}
{"ticker":"JBSS","date":"2015-05-20","pret":0.00139,"close":50.27}
{"ticker":"JBSS","date":"2015-05-21","pret":-0.00438,"close":50.25}
{"ticker":"JBSS","date":"2015-05-22","pret":0.0002,"close":50.33}
{"ticker":"JBSS","date":"2015-05-26","pret":0.00279,"close":50}
{"ticker":"JBSS","date":"2015-05-27","pret":-0.00459,"close":51.84}
{"ticker":"JBSS","date":"2015-05-28","pret":0.0315,"close":50.49}
{"ticker":"JBSS","date":"2015-05-29","pret":-0.02095,"close":50.61}
{"ticker":"JBSS","date":"2015-06-01","pret":0.00985,"close":50.59}
{"ticker":"JBSS","date":"2015-06-02","pret":-0.00925,"close":51.3}
{"ticker":"JBSS","date":"2015-06-03","pret":0.01356,"close":52.27}
{"ticker":"JBSS","date":"2015-06-04","pret":0.01337,"close":51.5}
{"ticker":"JBSS","date":"2015-06-05","pret":-0.01357,"close":51.46}
{"ticker":"JBSS","date":"2015-06-08","pret":0.00428,"close":50.82}
{"ticker":"JBSS","date":"2015-06-09","pret":-0.01055,"close":50.79}
{"ticker":"JBSS","date":"2015-06-10","pret":0.00666,"close":50.95}
{"ticker":"JBSS","date":"2015-06-11","pret":-0.00941,"close":51.91}
{"ticker":"JBSS","date":"2015-06-12","pret":0.01447,"close":51.48}
{"ticker":"JBSS","date":"2015-06-15","pret":-0.00311,"close":51.63}
{"ticker":"JBSS","date":"2015-06-16","pret":0.00427,"close":52.13}
{"ticker":"JBSS","date":"2015-06-17","pret":0.00869,"close":51.86}
{"ticker":"JBSS","date":"2015-06-18","pret":0.00154,"close":52.86}
{"ticker":"JBSS","date":"2015-06-19","pret":0.01882,"close":55}
{"ticker":"JBSS","date":"2015-06-22","pret":0.04708,"close":52.08}
{"ticker":"JBSS","date":"2015-06-23","pret":-0.05845,"close":53.17}
{"ticker":"JBSS","date":"2015-06-24","pret":0.00361,"close":53.77}
{"ticker":"JBSS","date":"2015-06-25","pret":0.02862,"close":54.4}
{"ticker":"JBSS","date":"2015-06-26","pret":0.00808,"close":53.28}
{"ticker":"JBSS","date":"2015-06-29","pret":-0.02557,"close":52.5}
{"ticker":"JBSS","date":"2015-06-30","pret":-0.00962,"close":51.9}
{"ticker":"JBSS","date":"2015-07-01","pret":-0.01086,"close":52.1}
{"ticker":"JBSS","date":"2015-07-02","pret":-0.00096,"close":51.4}
{"ticker":"JBSS","date":"2015-07-06","pret":-0.01682,"close":51.45}
{"ticker":"JBSS","date":"2015-07-07","pret":0.0002,"close":53.65}
{"ticker":"JBSS","date":"2015-07-08","pret":0.042,"close":51.54}
{"ticker":"JBSS","date":"2015-07-09","pret":-0.02288,"close":52.28}
{"ticker":"JBSS","date":"2015-07-10","pret":0.01009,"close":54.22}
{"ticker":"JBSS","date":"2015-07-13","pret":0.02358,"close":54.74}
{"ticker":"JBSS","date":"2015-07-14","pret":0.01796,"close":55.01}
{"ticker":"JBSS","date":"2015-07-15","pret":-0.00164,"close":51.64}
{"ticker":"JBSS","date":"2015-07-16","pret":-0.06115,"close":53.93}
{"ticker":"JBSS","date":"2015-07-17","pret":0.03963,"close":53.75}
{"ticker":"JBSS","date":"2015-07-20","pret":-0.00559,"close":53.46}
{"ticker":"JBSS","date":"2015-07-21","pret":0.00243,"close":52.06}
{"ticker":"JBSS","date":"2015-07-22","pret":-0.03608,"close":51.89}
{"ticker":"JBSS","date":"2015-07-23","pret":0.00482,"close":51.7}
{"ticker":"JBSS","date":"2015-07-24","pret":-0.0054,"close":51.72}
{"ticker":"JBSS","date":"2015-07-27","pret":0.00019,"close":51.69}
{"ticker":"JBSS","date":"2015-07-28","pret":0.00598,"close":51.92}
{"ticker":"JBSS","date":"2015-07-29","pret":0.00365,"close":52.01}
{"ticker":"JBSS","date":"2015-07-30","pret":-0.00846,"close":52.91}
{"ticker":"JBSS","date":"2015-07-31","pret":0.02932,"close":51.99}
{"ticker":"JBSS","date":"2015-08-03","pret":-0.0222,"close":52.31}
{"ticker":"JBSS","date":"2015-08-04","pret":-0.00019,"close":51.18}
{"ticker":"JBSS","date":"2015-08-05","pret":-0.011,"close":51.85}
{"ticker":"JBSS","date":"2015-08-06","pret":0.0085,"close":51.18}
{"ticker":"JBSS","date":"2015-08-07","pret":-0.01707,"close":50.51}
{"ticker":"JBSS","date":"2015-08-10","pret":-0.00333,"close":50.99}
{"ticker":"JBSS","date":"2015-08-11","pret":-0.00492,"close":48.75}
{"ticker":"JBSS","date":"2015-08-12","pret":-0.05141,"close":49.47}
{"ticker":"JBSS","date":"2015-08-13","pret":0.02482,"close":48.27}
{"ticker":"JBSS","date":"2015-08-14","pret":-0.02607,"close":48.38}
{"ticker":"JBSS","date":"2015-08-17","pret":-0.00021,"close":48.34}
{"ticker":"JBSS","date":"2015-08-18","pret":0.00062,"close":48.23}
{"ticker":"JBSS","date":"2015-08-19","pret":-0.00021,"close":48.3}
{"ticker":"JBSS","date":"2015-08-20","pret":-0.00688,"close":48.21}
{"ticker":"JBSS","date":"2015-08-21","pret":-0.17178,"close":48.96}
{"ticker":"JBSS","date":"2015-08-24","pret":0.15638,"close":48.89}
{"ticker":"JBSS","date":"2015-08-25","pret":0.06542,"close":50.24}
{"ticker":"JBSS","date":"2015-08-26","pret":0.01737,"close":53.56}
{"ticker":"JBSS","date":"2015-08-27","pret":0.0552,"close":53.28}
{"ticker":"JBSS","date":"2015-08-28","pret":-0.02077,"close":54.48}
{"ticker":"JBSS","date":"2015-08-31","pret":0.02244,"close":51.69}
{"ticker":"JBSS","date":"2015-09-01","pret":-0.0598,"close":50.88}
{"ticker":"JBSS","date":"2015-09-02","pret":0.01054,"close":50.24}
{"ticker":"JBSS","date":"2015-09-03","pret":-0.02777,"close":50.43}
{"ticker":"JBSS","date":"2015-09-04","pret":0.0002,"close":51.19}
{"ticker":"JBSS","date":"2015-09-08","pret":0.02989,"close":51.47}
{"ticker":"JBSS","date":"2015-09-09","pret":0.00926,"close":50.57}
{"ticker":"JBSS","date":"2015-09-10","pret":-0.03537,"close":51.44}
{"ticker":"JBSS","date":"2015-09-11","pret":0.01716,"close":50.41}
{"ticker":"JBSS","date":"2015-09-14","pret":-0.01061,"close":51.01}
{"ticker":"JBSS","date":"2015-09-15","pret":0.00709,"close":52.29}
{"ticker":"JBSS","date":"2015-09-16","pret":0.02996,"close":53.15}
{"ticker":"JBSS","date":"2015-09-17","pret":0.00948,"close":53.18}
{"ticker":"JBSS","date":"2015-09-18","pret":-0.00909,"close":53.99}
{"ticker":"JBSS","date":"2015-09-21","pret":0.03699,"close":54.77}
{"ticker":"JBSS","date":"2015-09-22","pret":-0.00662,"close":52.32}
{"ticker":"JBSS","date":"2015-09-23","pret":-0.03304,"close":52.35}
{"ticker":"JBSS","date":"2015-09-24","pret":-0.00153,"close":53.32}
{"ticker":"JBSS","date":"2015-09-25","pret":0.02492,"close":54.12}
{"ticker":"JBSS","date":"2015-09-28","pret":0.00484,"close":53.84}
{"ticker":"JBSS","date":"2015-09-29","pret":0.00333,"close":52.37}
{"ticker":"JBSS","date":"2015-09-30","pret":-0.02528,"close":51.26}
{"ticker":"JBSS","date":"2015-10-01","pret":-0.03297,"close":50.24}
{"ticker":"JBSS","date":"2015-10-02","pret":-0.0188,"close":52.61}
{"ticker":"JBSS","date":"2015-10-05","pret":0.05479,"close":54.27}
{"ticker":"JBSS","date":"2015-10-06","pret":0.0228,"close":51.35}
{"ticker":"JBSS","date":"2015-10-07","pret":-0.04363,"close":51.12}
{"ticker":"JBSS","date":"2015-10-08","pret":-0.02008,"close":52.13}
{"ticker":"JBSS","date":"2015-10-09","pret":0.02452,"close":51.7}
{"ticker":"JBSS","date":"2015-10-12","pret":-0.00231,"close":52.23}
{"ticker":"JBSS","date":"2015-10-13","pret":0.00615,"close":52.1}
{"ticker":"JBSS","date":"2015-10-14","pret":-0.00634,"close":50.51}
{"ticker":"JBSS","date":"2015-10-15","pret":-0.02339,"close":50.64}
{"ticker":"JBSS","date":"2015-10-16","pret":0.00039,"close":51.54}
{"ticker":"JBSS","date":"2015-10-19","pret":0.01468,"close":51.56}
{"ticker":"JBSS","date":"2015-10-20","pret":-0.00214,"close":51.45}
{"ticker":"JBSS","date":"2015-10-21","pret":0.00136,"close":50.64}
{"ticker":"JBSS","date":"2015-10-22","pret":-0.00957,"close":51.15}
{"ticker":"JBSS","date":"2015-10-23","pret":0.00685,"close":53.43}
{"ticker":"JBSS","date":"2015-10-26","pret":0.04181,"close":52.94}
{"ticker":"JBSS","date":"2015-10-27","pret":-0.00977,"close":57.56}
{"ticker":"JBSS","date":"2015-10-28","pret":0.08918,"close":60.23}
{"ticker":"JBSS","date":"2015-10-29","pret":0.03563,"close":63.07}
{"ticker":"JBSS","date":"2015-10-30","pret":0.05117,"close":64.72}
{"ticker":"JBSS","date":"2015-11-02","pret":0.02995,"close":60.01}
{"ticker":"JBSS","date":"2015-11-03","pret":-0.08012,"close":61.15}
{"ticker":"JBSS","date":"2015-11-04","pret":0.02483,"close":63.86}
{"ticker":"JBSS","date":"2015-11-05","pret":0.03479,"close":62.43}
{"ticker":"JBSS","date":"2015-11-06","pret":-0.02638,"close":61.38}
{"ticker":"JBSS","date":"2015-11-09","pret":-0.01771,"close":61.21}
{"ticker":"JBSS","date":"2015-11-10","pret":-0.00164,"close":61.11}
{"ticker":"JBSS","date":"2015-11-11","pret":0.00344,"close":60.21}
{"ticker":"JBSS","date":"2015-11-12","pret":-0.0145,"close":60.3}
{"ticker":"JBSS","date":"2015-11-13","pret":-0.00767,"close":59.98}
{"ticker":"JBSS","date":"2015-11-16","pret":0.00467,"close":59.93}
{"ticker":"JBSS","date":"2015-11-17","pret":-0.00551,"close":59.77}
{"ticker":"JBSS","date":"2015-11-18","pret":0.00084,"close":61.45}
{"ticker":"JBSS","date":"2015-11-19","pret":0.02691,"close":61.1}
{"ticker":"JBSS","date":"2015-11-20","pret":0.00309,"close":61.71}
{"ticker":"JBSS","date":"2015-11-23","pret":0.00195,"close":60.97}
{"ticker":"JBSS","date":"2015-11-24","pret":-0.01288,"close":59.76}
{"ticker":"JBSS","date":"2015-11-25","pret":-0.0204,"close":61.24}
{"ticker":"JBSS","date":"2015-11-26"}
{"ticker":"JBSS","date":"2015-11-27","pret":0.02596,"close":61.04}
{"ticker":"JBSS","date":"2015-11-30","pret":-0.0381,"close":57.55}
{"ticker":"JBSS","date":"2015-12-01","pret":-0.02577,"close":57}
{"ticker":"JBSS","date":"2015-12-02","pret":-0.01155,"close":56.9}
{"ticker":"JBSS","date":"2015-12-03","pret":0.01294,"close":55.94}
{"ticker":"JBSS","date":"2015-12-04","pret":-0.03321,"close":57.12}
{"ticker":"JBSS","date":"2015-12-07","pret":0.02536,"close":56.65}
{"ticker":"JBSS","date":"2015-12-08","pret":-0.01056,"close":57.16}
{"ticker":"JBSS","date":"2015-12-09","pret":0.00424,"close":56.41}
{"ticker":"JBSS","date":"2015-12-10","pret":-0.01313,"close":55.25}
{"ticker":"JBSS","date":"2015-12-11","pret":-0.02752,"close":54.5}
{"ticker":"JBSS","date":"2015-12-14","pret":0.00458,"close":54.83}
{"ticker":"JBSS","date":"2015-12-15","pret":0.00201,"close":54.66}
{"ticker":"JBSS","date":"2015-12-16","pret":-0.00256,"close":54.11}
{"ticker":"JBSS","date":"2015-12-17"}
{"ticker":"JBSS","date":"2015-12-18","pret":-0.02443,"close":53.3}
{"ticker":"JBSS","date":"2015-12-21","pret":-0.00847,"close":53.36}
{"ticker":"JBSS","date":"2015-12-22","pret":0.0034,"close":54.75}
{"ticker":"JBSS","date":"2015-12-23","pret":0.03588,"close":54.04}
{"ticker":"JBSS","date":"2015-12-24","pret":-0.01298,"close":54.57}
{"ticker":"JBSS","date":"2015-12-28","pret":0.00606,"close":54.22}
{"ticker":"JBSS","date":"2015-12-29","pret":-0.00734,"close":55.25}
{"ticker":"JBSS","date":"2015-12-30","pret":0.0159,"close":55.14}
{"ticker":"JBSS","date":"2015-12-31","pret":0.00344,"close":54.03}
{"ticker":"JBSS","date":"2016-01-04","pret":-0.04001,"close":52.88}
{"ticker":"JBSS","date":"2016-01-05","pret":-0.0049,"close":53.25}
{"ticker":"JBT","date":"2015-01-02","pret":-0.00661,"close":32.35}
{"ticker":"JBT","date":"2015-01-05","pret":-0.03123,"close":31.26}
{"ticker":"JBT","date":"2015-01-06","pret":-0.02807,"close":30.34}
{"ticker":"JBT","date":"2015-01-07","pret":-0.02036,"close":30.3}
{"ticker":"JBT","date":"2015-01-08","pret":0,"close":31.09}
{"ticker":"JBT","date":"2015-01-09","pret":0.01201,"close":30.7}
{"ticker":"JBT","date":"2015-01-12","pret":-0.00972,"close":30.17}
{"ticker":"JBT","date":"2015-01-13","pret":-0.0049,"close":30.64}
{"ticker":"JBT","date":"2015-01-14","pret":-0.00855,"close":30.51}
{"ticker":"JBT","date":"2015-01-15","pret":0.01475,"close":30.06}
{"ticker":"JBT","date":"2015-01-16","pret":-0.02838,"close":30.91}
{"ticker":"JBT","date":"2015-01-20","pret":0.03648,"close":31.09}
{"ticker":"JBT","date":"2015-01-21","pret":-0.00226,"close":31.29}
{"ticker":"JBT","date":"2015-01-22","pret":0.0189,"close":31.95}
{"ticker":"JBT","date":"2015-01-23","pret":0.01418,"close":31.78}
{"ticker":"JBT","date":"2015-01-26","pret":-0.00408,"close":32.05}
{"ticker":"JBT","date":"2015-01-27","pret":-0.00788,"close":31.36}
{"ticker":"JBT","date":"2015-01-28","pret":0.00063,"close":30.61}
{"ticker":"JBT","date":"2015-01-29","pret":-0.03216,"close":31.52}
{"ticker":"JBT","date":"2015-01-30","pret":0.0191,"close":30.19}
{"ticker":"JBT","date":"2015-02-02","pret":-0.0306,"close":31.17}
{"ticker":"JBT","date":"2015-02-03","pret":0.03763,"close":31.81}
{"ticker":"JBT","date":"2015-02-04","pret":0.00571,"close":31.76}
{"ticker":"JBT","date":"2015-02-05","pret":0.00631,"close":32.35}
{"ticker":"JBT","date":"2015-02-06","pret":0.0153,"close":32.63}
{"ticker":"JBT","date":"2015-02-09","pret":-0.0031,"close":32.19}
{"ticker":"JBT","date":"2015-02-10","pret":0.00527,"close":32.32}
{"ticker":"JBT","date":"2015-02-11","pret":-0.00217,"close":32.4}
{"ticker":"JBT","date":"2015-02-12","pret":0.01017,"close":32.6}
{"ticker":"JBT","date":"2015-02-13","pret":0.00214,"close":32.86}
{"ticker":"JBT","date":"2015-02-17","pret":0.00549,"close":33.06}
{"ticker":"JBT","date":"2015-02-18","pret":0.00637,"close":34.58}
{"ticker":"JBT","date":"2015-02-19","pret":0.04696,"close":34.63}
{"ticker":"JBT","date":"2015-02-20","pret":-0.00058,"close":34.43}
{"ticker":"JBT","date":"2015-02-23","pret":-0.00608,"close":34.85}
{"ticker":"JBT","date":"2015-02-24","pret":0.00983,"close":35.39}
{"ticker":"JBT","date":"2015-02-25","pret":0.01852,"close":35.23}
{"ticker":"JBT","date":"2015-02-26","pret":-0.00908,"close":34.43}
{"ticker":"JBT","date":"2015-02-27","pret":-0.01869,"close":34.56}
{"ticker":"JBT","date":"2015-03-02","pret":0.00406,"close":35.52}
{"ticker":"JBT","date":"2015-03-03","pret":0.02597,"close":34.93}
{"ticker":"JBT","date":"2015-03-04","pret":-0.02395,"close":34.29}
{"ticker":"JBT","date":"2015-03-05","pret":-0.01278,"close":34.02}
{"ticker":"JBT","date":"2015-03-06","pret":-0.01591,"close":33.54}
{"ticker":"JBT","date":"2015-03-09","pret":-0.00119,"close":33.99}
{"ticker":"JBT","date":"2015-03-10","pret":-0.00626,"close":33.47}
{"ticker":"JBT","date":"2015-03-11","pret":-0.0009,"close":33.29}
{"ticker":"JBT","date":"2015-03-12","pret":0.00716,"close":34.78}
{"ticker":"JBT","date":"2015-03-13","pret":0.03361,"close":34.63}
{"ticker":"JBT","date":"2015-03-16","pret":0.00287,"close":34.36}
{"ticker":"JBT","date":"2015-03-17","pret":-0.01764,"close":34.22}
{"ticker":"JBT","date":"2015-03-18","pret":-0.00556,"close":35.04}
{"ticker":"JBT","date":"2015-03-19","pret":0.0209,"close":34.8}
{"ticker":"JBT","date":"2015-03-20","pret":0.00544,"close":35.3}
{"ticker":"JBT","date":"2015-03-23","pret":0.00853,"close":35.05}
{"ticker":"JBT","date":"2015-03-24","pret":-0.00597,"close":35.08}
{"ticker":"JBT","date":"2015-03-25","pret":-0.00057,"close":34.71}
{"ticker":"JBT","date":"2015-03-26","pret":-0.01205,"close":34.19}
{"ticker":"JBT","date":"2015-03-27","pret":-0.01307,"close":34.62}
{"ticker":"JBT","date":"2015-03-30","pret":0.01365,"close":35.45}
{"ticker":"JBT","date":"2015-03-31","pret":0.01147,"close":35.72}
{"ticker":"JBT","date":"2015-04-01","pret":0.01219,"close":35.6}
{"ticker":"JBT","date":"2015-04-02","pret":0.0045,"close":36.05}
{"ticker":"JBT","date":"2015-04-06","pret":0.00754,"close":35.96}
{"ticker":"JBT","date":"2015-04-07","pret":-0.00614,"close":35.15}
{"ticker":"JBT","date":"2015-04-08","pret":-0.01353,"close":35.31}
{"ticker":"JBT","date":"2015-04-09","pret":0.0017,"close":35.43}
{"ticker":"JBT","date":"2015-04-10","pret":0.0017,"close":35.11}
{"ticker":"JBT","date":"2015-04-13","pret":-0.01224,"close":34.94}
{"ticker":"JBT","date":"2015-04-14","pret":0.00172,"close":35.18}
{"ticker":"JBT","date":"2015-04-15","pret":0.00712,"close":35.44}
{"ticker":"JBT","date":"2015-04-16","pret":0.00679,"close":35.21}
{"ticker":"JBT","date":"2015-04-17","pret":-0.01477,"close":34.32}
{"ticker":"JBT","date":"2015-04-20","pret":-0.01848,"close":34.77}
{"ticker":"JBT","date":"2015-04-21","pret":0.01877,"close":34.65}
{"ticker":"JBT","date":"2015-04-22","pret":-0.01035,"close":34.8}
{"ticker":"JBT","date":"2015-04-23","pret":0.00317,"close":34.77}
{"ticker":"JBT","date":"2015-04-24","pret":0.00517,"close":34.73}
{"ticker":"JBT","date":"2015-04-27","pret":-0.0046,"close":34.99}
{"ticker":"JBT","date":"2015-04-28","pret":0.00345,"close":35.16}
{"ticker":"JBT","date":"2015-04-29","pret":0.00201,"close":34.7}
{"ticker":"JBT","date":"2015-04-30","pret":0.01816,"close":38.59}
{"ticker":"JBT","date":"2015-05-01","pret":0.08771,"close":38.59}
{"ticker":"JBT","date":"2015-05-04","pret":-0.00568,"close":37.8}
{"ticker":"JBT","date":"2015-05-05","pret":-0.02731,"close":35.1}
{"ticker":"JBT","date":"2015-05-06","pret":-0.06121,"close":37.27}
{"ticker":"JBT","date":"2015-05-07","pret":0.05426,"close":37.76}
{"ticker":"JBT","date":"2015-05-08","pret":0.02515,"close":38.09}
{"ticker":"JBT","date":"2015-05-11","pret":-0.00236,"close":38.06}
{"ticker":"JBT","date":"2015-05-12","pret":-0.0042,"close":38.43}
{"ticker":"JBT","date":"2015-05-13","pret":0.01099,"close":38.36}
{"ticker":"JBT","date":"2015-05-14","pret":0.00156,"close":38.67}
{"ticker":"JBT","date":"2015-05-15","pret":0.00725,"close":38.38}
{"ticker":"JBT","date":"2015-05-18","pret":-0.01351,"close":38.35}
{"ticker":"JBT","date":"2015-05-19","pret":0.00678,"close":38.24}
{"ticker":"JBT","date":"2015-05-20","pret":-0.00704,"close":38.13}
{"ticker":"JBT","date":"2015-05-21","pret":-0.00131,"close":38.06}
{"ticker":"JBT","date":"2015-05-22","pret":-0.00341,"close":37.77}
{"ticker":"JBT","date":"2015-05-26","pret":-0.01563,"close":36.95}
{"ticker":"JBT","date":"2015-05-27","pret":-0.01344,"close":36.99}
{"ticker":"JBT","date":"2015-05-28","pret":0.00027,"close":37.48}
{"ticker":"JBT","date":"2015-05-29","pret":0.01557,"close":37.57}
{"ticker":"JBT","date":"2015-06-01","pret":0.00611,"close":37.61}
{"ticker":"JBT","date":"2015-06-02","pret":-0.01118,"close":37.48}
{"ticker":"JBT","date":"2015-06-03","pret":0.0072,"close":37.75}
{"ticker":"JBT","date":"2015-06-04","pret":-0.00346,"close":37.15}
{"ticker":"JBT","date":"2015-06-05","pret":-0.0075,"close":37.3}
{"ticker":"JBT","date":"2015-06-08","pret":-0.0062,"close":36.93}
{"ticker":"JBT","date":"2015-06-09","pret":-0.00461,"close":36.91}
{"ticker":"JBT","date":"2015-06-10","pret":0.00865,"close":37.7}
{"ticker":"JBT","date":"2015-06-11","pret":0.01894,"close":37.61}
{"ticker":"JBT","date":"2015-06-12","pret":-0.01223,"close":37.68}
{"ticker":"JBT","date":"2015-06-15","pret":0.00427,"close":37.39}
{"ticker":"JBT","date":"2015-06-16","pret":-0.00668,"close":37.62}
{"ticker":"JBT","date":"2015-06-17","pret":0.01332,"close":37.34}
{"ticker":"JBT","date":"2015-06-18","pret":-0.00744,"close":37.55}
{"ticker":"JBT","date":"2015-06-19","pret":0.00372,"close":37.45}
{"ticker":"JBT","date":"2015-06-22","pret":0.00186,"close":37.76}
{"ticker":"JBT","date":"2015-06-23","pret":-0.00053,"close":37.88}
{"ticker":"JBT","date":"2015-06-24","pret":0.00186,"close":37.88}
{"ticker":"JBT","date":"2015-06-25","pret":0.00686,"close":37.84}
{"ticker":"JBT","date":"2015-06-26","pret":-0.00105,"close":38.5}
{"ticker":"JBT","date":"2015-06-29","pret":0.0042,"close":37.45}
{"ticker":"JBT","date":"2015-06-30","pret":-0.00895,"close":37.59}
{"ticker":"JBT","date":"2015-07-01","pret":0.00422,"close":37.93}
{"ticker":"JBT","date":"2015-07-02","pret":0.00499,"close":37.73}
{"ticker":"JBT","date":"2015-07-06","pret":-0.01851,"close":37.27}
{"ticker":"JBT","date":"2015-07-07","pret":-0.01073,"close":37.14}
{"ticker":"JBT","date":"2015-07-08","pret":-0.00324,"close":36.33}
{"ticker":"JBT","date":"2015-07-09","pret":-0.00244,"close":36.61}
{"ticker":"JBT","date":"2015-07-10","pret":-0.00735,"close":36.54}
{"ticker":"JBT","date":"2015-07-13","pret":0.00109,"close":36.8}
{"ticker":"JBT","date":"2015-07-14","pret":0.00082,"close":36.77}
{"ticker":"JBT","date":"2015-07-15","pret":0.003,"close":36.61}
{"ticker":"JBT","date":"2015-07-16","pret":0.00217,"close":36.97}
{"ticker":"JBT","date":"2015-07-17","pret":0.00622,"close":37.48}
{"ticker":"JBT","date":"2015-07-20","pret":0.0126,"close":36.94}
{"ticker":"JBT","date":"2015-07-21","pret":-0.01855,"close":36.3}
{"ticker":"JBT","date":"2015-07-22","pret":-0.01558,"close":36.35}
{"ticker":"JBT","date":"2015-07-23","pret":0.0022,"close":35.67}
{"ticker":"JBT","date":"2015-07-24","pret":-0.02337,"close":35.33}
{"ticker":"JBT","date":"2015-07-27","pret":-0.01018,"close":34.99}
{"ticker":"JBT","date":"2015-07-28","pret":-0.03678,"close":35.63}
{"ticker":"JBT","date":"2015-07-29","pret":0.05146,"close":36.04}
{"ticker":"JBT","date":"2015-07-30","pret":0.00196,"close":36.28}
{"ticker":"JBT","date":"2015-07-31","pret":0.01746,"close":36.45}
{"ticker":"JBT","date":"2015-08-03","pret":-0.0022,"close":36.22}
{"ticker":"JBT","date":"2015-08-04","pret":-0.00165,"close":36.77}
{"ticker":"JBT","date":"2015-08-05","pret":0.02048,"close":36.97}
{"ticker":"JBT","date":"2015-08-06","pret":0.00108,"close":37.05}
{"ticker":"JBT","date":"2015-08-07","pret":-0.0065,"close":36.63}
{"ticker":"JBT","date":"2015-08-10","pret":-0.0019,"close":37.36}
{"ticker":"JBT","date":"2015-08-11","pret":0.0057,"close":36.45}
{"ticker":"JBT","date":"2015-08-12","pret":-0.02162,"close":36.05}
{"ticker":"JBT","date":"2015-08-13","pret":0.00194,"close":36.07}
{"ticker":"JBT","date":"2015-08-14","pret":-0.0072,"close":36.57}
{"ticker":"JBT","date":"2015-08-17","pret":0.01051,"close":36.99}
{"ticker":"JBT","date":"2015-08-18","pret":0.01204,"close":36.23}
{"ticker":"JBT","date":"2015-08-19","pret":-0.02366,"close":35.82}
{"ticker":"JBT","date":"2015-08-20","pret":-0.01402,"close":34.74}
{"ticker":"JBT","date":"2015-08-21","pret":-0.03534,"close":34.21}
{"ticker":"JBT","date":"2015-08-24","pret":-0.04181,"close":32.83}
{"ticker":"JBT","date":"2015-08-25","pret":0.02708,"close":32.25}
{"ticker":"JBT","date":"2015-08-26","pret":-0.02677,"close":32.65}
{"ticker":"JBT","date":"2015-08-27","pret":0.00244,"close":33.52}
{"ticker":"JBT","date":"2015-08-28","pret":0.01239,"close":33.75}
{"ticker":"JBT","date":"2015-08-31","pret":0.01016,"close":33.12}
{"ticker":"JBT","date":"2015-09-01","pret":-0.02774,"close":32.06}
{"ticker":"JBT","date":"2015-09-02","pret":0.0067,"close":34.13}
{"ticker":"JBT","date":"2015-09-03","pret":0.03755,"close":34.88}
{"ticker":"JBT","date":"2015-09-04","pret":0.00554,"close":34.96}
{"ticker":"JBT","date":"2015-09-08","pret":0.02895,"close":35.74}
{"ticker":"JBT","date":"2015-09-09","pret":0.01959,"close":35.68}
{"ticker":"JBT","date":"2015-09-10","pret":-0.01592,"close":36.58}
{"ticker":"JBT","date":"2015-09-11","pret":0.02667,"close":37.33}
{"ticker":"JBT","date":"2015-09-14","pret":0.0233,"close":37.36}
{"ticker":"JBT","date":"2015-09-15","pret":0.00588,"close":37.6}
{"ticker":"JBT","date":"2015-09-16","pret":0.0008,"close":38.3}
{"ticker":"JBT","date":"2015-09-17","pret":0.01584,"close":38.55}
{"ticker":"JBT","date":"2015-09-18","pret":0.00131,"close":38.41}
{"ticker":"JBT","date":"2015-09-21","pret":0.01144,"close":38.36}
{"ticker":"JBT","date":"2015-09-22","pret":-0.01668,"close":37.81}
{"ticker":"JBT","date":"2015-09-23","pret":-0.00237,"close":37.89}
{"ticker":"JBT","date":"2015-09-24","pret":-0.01246,"close":37.79}
{"ticker":"JBT","date":"2015-09-25","pret":0.01404,"close":37.58}
{"ticker":"JBT","date":"2015-09-28","pret":-0.01404,"close":37.5}
{"ticker":"JBT","date":"2015-09-29","pret":-0.00027,"close":37.81}
{"ticker":"JBT","date":"2015-09-30","pret":0.01405,"close":38.25}
{"ticker":"JBT","date":"2015-10-01","pret":0.00943,"close":37.55}
{"ticker":"JBT","date":"2015-10-02","pret":-0.02749,"close":37.27}
{"ticker":"JBT","date":"2015-10-05","pret":0.00508,"close":38.86}
{"ticker":"JBT","date":"2015-10-06","pret":0.03639,"close":38.9}
{"ticker":"JBT","date":"2015-10-07","pret":0.0059,"close":38.89}
{"ticker":"JBT","date":"2015-10-08","pret":-0.0077,"close":39.18}
{"ticker":"JBT","date":"2015-10-09","pret":0.00514,"close":39.5}
{"ticker":"JBT","date":"2015-10-12","pret":0.01475,"close":39.88}
{"ticker":"JBT","date":"2015-10-13","pret":-0.00076,"close":38.92}
{"ticker":"JBT","date":"2015-10-14","pret":-0.01399,"close":39.16}
{"ticker":"JBT","date":"2015-10-15","pret":0.0046,"close":40.21}
{"ticker":"JBT","date":"2015-10-16","pret":0.02767,"close":39.22}
{"ticker":"JBT","date":"2015-10-19","pret":-0.03329,"close":39.13}
{"ticker":"JBT","date":"2015-10-20","pret":0.00384,"close":38.97}
{"ticker":"JBT","date":"2015-10-21","pret":-0.00615,"close":38.84}
{"ticker":"JBT","date":"2015-10-22","pret":0.0059,"close":40.36}
{"ticker":"JBT","date":"2015-10-23","pret":0.04179,"close":40.71}
{"ticker":"JBT","date":"2015-10-26","pret":-0.00147,"close":41.75}
{"ticker":"JBT","date":"2015-10-27","pret":0.01848,"close":41.52}
{"ticker":"JBT","date":"2015-10-28","pret":-0.00241,"close":45.86}
{"ticker":"JBT","date":"2015-10-29","pret":0.1084,"close":45.86}
{"ticker":"JBT","date":"2015-10-30","pret":-0.00652,"close":44.86}
{"ticker":"JBT","date":"2015-11-02","pret":-0.02206,"close":45.15}
{"ticker":"JBT","date":"2015-11-03","pret":0.01065,"close":45.35}
{"ticker":"JBT","date":"2015-11-04","pret":0.00308,"close":45.51}
{"ticker":"JBT","date":"2015-11-05","pret":0.00176,"close":45.46}
{"ticker":"JBT","date":"2015-11-06","pret":-0.00308,"close":46.59}
{"ticker":"JBT","date":"2015-11-09","pret":0.02394,"close":47.01}
{"ticker":"JBT","date":"2015-11-10","pret":0.0107,"close":47.29}
{"ticker":"JBT","date":"2015-11-11","pret":0.00784,"close":47.71}
{"ticker":"JBT","date":"2015-11-12","pret":-0.00084,"close":46.9}
{"ticker":"JBT","date":"2015-11-13","pret":-0.01597,"close":47.78}
{"ticker":"JBT","date":"2015-11-16","pret":0.02439,"close":48.7}
{"ticker":"JBT","date":"2015-11-17","pret":0.01991,"close":49.19}
{"ticker":"JBT","date":"2015-11-18","pret":0.01022,"close":48.82}
{"ticker":"JBT","date":"2015-11-19","pret":-0.01207,"close":48.35}
{"ticker":"JBT","date":"2015-11-20","pret":-0.00082,"close":48.43}
{"ticker":"JBT","date":"2015-11-23","pret":-0.00165,"close":48.88}
{"ticker":"JBT","date":"2015-11-24","pret":0.0033,"close":48.95}
{"ticker":"JBT","date":"2015-11-25","pret":0.01002,"close":49.02}
{"ticker":"JBT","date":"2015-11-26"}
{"ticker":"JBT","date":"2015-11-27","pret":-0.00531,"close":49.3}
{"ticker":"JBT","date":"2015-11-30","pret":0.01402,"close":48.9}
{"ticker":"JBT","date":"2015-12-01","pret":-0.01055,"close":49.54}
{"ticker":"JBT","date":"2015-12-02","pret":0.01196,"close":49.92}
{"ticker":"JBT","date":"2015-12-03","pret":0.02172,"close":49.08}
{"ticker":"JBT","date":"2015-12-04","pret":-0.03307,"close":49.65}
{"ticker":"JBT","date":"2015-12-07","pret":0.00731,"close":49.25}
{"ticker":"JBT","date":"2015-12-08","pret":-0.0116,"close":48.32}
{"ticker":"JBT","date":"2015-12-09","pret":-0.0163,"close":47.08}
{"ticker":"JBT","date":"2015-12-10","pret":-0.02272,"close":47.68}
{"ticker":"JBT","date":"2015-12-11","pret":0.00085,"close":46.62}
{"ticker":"JBT","date":"2015-12-14","pret":-0.00576,"close":47.51}
{"ticker":"JBT","date":"2015-12-15","pret":0.02011,"close":47.14}
{"ticker":"JBT","date":"2015-12-16","pret":-0.00673,"close":46.97}
{"ticker":"JBT","date":"2015-12-17"}
{"ticker":"JBT","date":"2015-12-18","pret":-0.0072,"close":47.42}
{"ticker":"JBT","date":"2015-12-21","pret":0.01309,"close":47.95}
{"ticker":"JBT","date":"2015-12-22","pret":0.00981,"close":48.71}
{"ticker":"JBT","date":"2015-12-23","pret":0.01791,"close":49.36}
{"ticker":"JBT","date":"2015-12-24","pret":0.01197,"close":49.62}
{"ticker":"JBT","date":"2015-12-28","pret":-0.00202,"close":49.54}
{"ticker":"JBT","date":"2015-12-29","pret":0.00825,"close":50.18}
{"ticker":"JBT","date":"2015-12-30","pret":0.0054,"close":50.11}
{"ticker":"JBT","date":"2015-12-31","pret":-0.00339,"close":49.83}
{"ticker":"JBT","date":"2016-01-04","pret":-0.01552,"close":47.87}
{"ticker":"JBT","date":"2016-01-05","pret":-0.0255,"close":47.97}
{"ticker":"JCI","date":"2015-01-02","pret":-0.00062,"close":48}
{"ticker":"JCI","date":"2015-01-05","pret":-0.0187,"close":46.31}
{"ticker":"JCI","date":"2015-01-06","pret":-0.027,"close":45.78}
{"ticker":"JCI","date":"2015-01-07","pret":-0.00562,"close":46.38}
{"ticker":"JCI","date":"2015-01-08","pret":0.01335,"close":47.25}
{"ticker":"JCI","date":"2015-01-09","pret":0.0157,"close":46.76}
{"ticker":"JCI","date":"2015-01-12","pret":-0.01741,"close":46.09}
{"ticker":"JCI","date":"2015-01-13","pret":-0.01055,"close":45.91}
{"ticker":"JCI","date":"2015-01-14","pret":-0.01637,"close":45.22}
{"ticker":"JCI","date":"2015-01-15","pret":0.00132,"close":44.95}
{"ticker":"JCI","date":"2015-01-16","pret":-0.01528,"close":45.39}
{"ticker":"JCI","date":"2015-01-20","pret":0.01242,"close":45.24}
{"ticker":"JCI","date":"2015-01-21","pret":-0.00708,"close":45.85}
{"ticker":"JCI","date":"2015-01-22","pret":0.04768,"close":48.03}
{"ticker":"JCI","date":"2015-01-23","pret":0.0145,"close":47.6}
{"ticker":"JCI","date":"2015-01-26","pret":-0.0107,"close":47.4}
{"ticker":"JCI","date":"2015-01-27","pret":-0.01808,"close":46.48}
{"ticker":"JCI","date":"2015-01-28","pret":0.00215,"close":46.05}
{"ticker":"JCI","date":"2015-01-29","pret":-0.01099,"close":47.02}
{"ticker":"JCI","date":"2015-01-30","pret":0.00734,"close":46.47}
{"ticker":"JCI","date":"2015-02-02","pret":0.00215,"close":47.44}
{"ticker":"JCI","date":"2015-02-03","pret":0.02207,"close":48.49}
{"ticker":"JCI","date":"2015-02-04","pret":0.01933,"close":48.11}
{"ticker":"JCI","date":"2015-02-05","pret":-0.00744,"close":48.37}
{"ticker":"JCI","date":"2015-02-06","pret":0.00373,"close":48.63}
{"ticker":"JCI","date":"2015-02-09","pret":0.00124,"close":48.19}
{"ticker":"JCI","date":"2015-02-10","pret":0.00371,"close":48.22}
{"ticker":"JCI","date":"2015-02-11","pret":-0.00909,"close":47.84}
{"ticker":"JCI","date":"2015-02-12","pret":-0.00395,"close":48}
{"ticker":"JCI","date":"2015-02-13","pret":0.00187,"close":48.5}
{"ticker":"JCI","date":"2015-02-17","pret":0.0124,"close":48.85}
{"ticker":"JCI","date":"2015-02-18","pret":0.00103,"close":49.81}
{"ticker":"JCI","date":"2015-02-19","pret":0.02151,"close":49.9}
{"ticker":"JCI","date":"2015-02-20","pret":-0.00342,"close":50.58}
{"ticker":"JCI","date":"2015-02-23","pret":0.01361,"close":50.23}
{"ticker":"JCI","date":"2015-02-24","pret":-0.00239,"close":50.79}
{"ticker":"JCI","date":"2015-02-25","pret":0.0109,"close":51.34}
{"ticker":"JCI","date":"2015-02-26","pret":0.00941,"close":50.96}
{"ticker":"JCI","date":"2015-02-27","pret":-0.01316,"close":50.81}
{"ticker":"JCI","date":"2015-03-02","pret":0.00827,"close":51.9}
{"ticker":"JCI","date":"2015-03-03","pret":0.01209,"close":51.45}
{"ticker":"JCI","date":"2015-03-04","pret":-0.01562,"close":50.7}
{"ticker":"JCI","date":"2015-03-05","pret":0.00059,"close":50.58}
{"ticker":"JCI","date":"2015-03-06","pret":-0.01447,"close":49.86}
{"ticker":"JCI","date":"2015-03-09","pret":-0.002,"close":49.96}
{"ticker":"JCI","date":"2015-03-10","pret":-0.01349,"close":49.19}
{"ticker":"JCI","date":"2015-03-11","pret":-0.00651,"close":48.42}
{"ticker":"JCI","date":"2015-03-12","pret":-0.00634,"close":49.13}
{"ticker":"JCI","date":"2015-03-13","pret":0.00818,"close":48.82}
{"ticker":"JCI","date":"2015-03-16","pret":0.00102,"close":49.73}
{"ticker":"JCI","date":"2015-03-17","pret":0.00386,"close":49.47}
{"ticker":"JCI","date":"2015-03-18","pret":-0.00223,"close":50.28}
{"ticker":"JCI","date":"2015-03-19","pret":0.01891,"close":49.76}
{"ticker":"JCI","date":"2015-03-20","pret":-0.0022,"close":50.4}
{"ticker":"JCI","date":"2015-03-23","pret":0.00855,"close":50.59}
{"ticker":"JCI","date":"2015-03-24","pret":-0.00119,"close":49.85}
{"ticker":"JCI","date":"2015-03-25","pret":-0.01036,"close":48.82}
{"ticker":"JCI","date":"2015-03-26","pret":-0.02578,"close":49.19}
{"ticker":"JCI","date":"2015-03-27","pret":0.00921,"close":49.08}
{"ticker":"JCI","date":"2015-03-30","pret":0.00973,"close":49.83}
{"ticker":"JCI","date":"2015-03-31","pret":0.00944,"close":50.44}
{"ticker":"JCI","date":"2015-04-01","pret":0.00717,"close":49.57}
{"ticker":"JCI","date":"2015-04-02","pret":-0.01782,"close":50.16}
{"ticker":"JCI","date":"2015-04-06","pret":0.01065,"close":50.49}
{"ticker":"JCI","date":"2015-04-07","pret":0.00638,"close":50.21}
{"ticker":"JCI","date":"2015-04-08","pret":-0.00099,"close":50.63}
{"ticker":"JCI","date":"2015-04-09","pret":0.00377,"close":50.55}
{"ticker":"JCI","date":"2015-04-10","pret":0.00592,"close":50.09}
{"ticker":"JCI","date":"2015-04-13","pret":-0.01507,"close":49.6}
{"ticker":"JCI","date":"2015-04-14","pret":-0.00843,"close":49.78}
{"ticker":"JCI","date":"2015-04-15","pret":0.01082,"close":50}
{"ticker":"JCI","date":"2015-04-16","pret":-0.0044,"close":50.26}
{"ticker":"JCI","date":"2015-04-17","pret":-0.00261,"close":50.54}
{"ticker":"JCI","date":"2015-04-20","pret":0.02106,"close":51.11}
{"ticker":"JCI","date":"2015-04-21","pret":0.00666,"close":51.03}
{"ticker":"JCI","date":"2015-04-22","pret":0.00215,"close":51.33}
{"ticker":"JCI","date":"2015-04-23","pret":-0.00136,"close":52.9}
{"ticker":"JCI","date":"2015-04-24","pret":0.03358,"close":52.48}
{"ticker":"JCI","date":"2015-04-27","pret":-0.00948,"close":52.06}
{"ticker":"JCI","date":"2015-04-28","pret":-0.00957,"close":51.81}
{"ticker":"JCI","date":"2015-04-29","pret":-0.00811,"close":51.18}
{"ticker":"JCI","date":"2015-04-30","pret":-0.01583,"close":50.38}
{"ticker":"JCI","date":"2015-05-01","pret":-0.00217,"close":51.1}
{"ticker":"JCI","date":"2015-05-04","pret":0.00982,"close":51.06}
{"ticker":"JCI","date":"2015-05-05","pret":-0.01715,"close":50.18}
{"ticker":"JCI","date":"2015-05-06","pret":0.00496,"close":49.61}
{"ticker":"JCI","date":"2015-05-07","pret":-0.01656,"close":49.6}
{"ticker":"JCI","date":"2015-05-08","pret":0.00921,"close":50.22}
{"ticker":"JCI","date":"2015-05-11","pret":0.0008,"close":50.34}
{"ticker":"JCI","date":"2015-05-12","pret":-0.0014,"close":49.94}
{"ticker":"JCI","date":"2015-05-13","pret":-0.003,"close":49.96}
{"ticker":"JCI","date":"2015-05-14","pret":0.00817,"close":50.45}
{"ticker":"JCI","date":"2015-05-15","pret":0.00119,"close":50.48}
{"ticker":"JCI","date":"2015-05-18","pret":-0.00397,"close":50.46}
{"ticker":"JCI","date":"2015-05-19","pret":0.00496,"close":49.99}
{"ticker":"JCI","date":"2015-05-20","pret":-0.00636,"close":50.51}
{"ticker":"JCI","date":"2015-05-21","pret":0.00556,"close":51.3}
{"ticker":"JCI","date":"2015-05-22","pret":0.01748,"close":51.23}
{"ticker":"JCI","date":"2015-05-26","pret":-0.00371,"close":51.04}
{"ticker":"JCI","date":"2015-05-27","pret":-0.00196,"close":51.46}
{"ticker":"JCI","date":"2015-05-28","pret":0.02188,"close":53}
{"ticker":"JCI","date":"2015-05-29","pret":0.01445,"close":52.02}
{"ticker":"JCI","date":"2015-06-01","pret":-0.01426,"close":52.7}
{"ticker":"JCI","date":"2015-06-02","pret":0.00268,"close":52.8}
{"ticker":"JCI","date":"2015-06-03","pret":0.00894,"close":52.87}
{"ticker":"JCI","date":"2015-06-04","pret":-0.00817,"close":52.54}
{"ticker":"JCI","date":"2015-06-05","pret":-0.00057,"close":52.18}
{"ticker":"JCI","date":"2015-06-08","pret":-0.00652,"close":51.55}
{"ticker":"JCI","date":"2015-06-09","pret":-0.00791,"close":51.56}
{"ticker":"JCI","date":"2015-06-10","pret":0.02808,"close":53.59}
{"ticker":"JCI","date":"2015-06-11","pret":0.00938,"close":52.97}
{"ticker":"JCI","date":"2015-06-12","pret":-0.01941,"close":52.35}
{"ticker":"JCI","date":"2015-06-15","pret":-0.01322,"close":51.58}
{"ticker":"JCI","date":"2015-06-16","pret":-0.00716,"close":51.69}
{"ticker":"JCI","date":"2015-06-17","pret":0.00562,"close":51.84}
{"ticker":"JCI","date":"2015-06-18","pret":0.00116,"close":51.96}
{"ticker":"JCI","date":"2015-06-19","pret":-0.00019,"close":51.36}
{"ticker":"JCI","date":"2015-06-22","pret":-0.00039,"close":51.8}
{"ticker":"JCI","date":"2015-06-23","pret":0.00193,"close":52.01}
{"ticker":"JCI","date":"2015-06-24","pret":0.00116,"close":51.15}
{"ticker":"JCI","date":"2015-06-25","pret":-0.01103,"close":51.06}
{"ticker":"JCI","date":"2015-06-26","pret":0.00369,"close":51.11}
{"ticker":"JCI","date":"2015-06-29","pret":-0.01701,"close":49.85}
{"ticker":"JCI","date":"2015-06-30","pret":-0.00772,"close":49.53}
{"ticker":"JCI","date":"2015-07-01","pret":-0.00518,"close":50.23}
{"ticker":"JCI","date":"2015-07-02","pret":0.00637,"close":49.44}
{"ticker":"JCI","date":"2015-07-06","pret":-0.0162,"close":50.54}
{"ticker":"JCI","date":"2015-07-07","pret":0.02451,"close":50.95}
{"ticker":"JCI","date":"2015-07-08","pret":-0.01148,"close":48.59}
{"ticker":"JCI","date":"2015-07-09","pret":-0.01808,"close":48.72}
{"ticker":"JCI","date":"2015-07-10","pret":-0.00345,"close":49.03}
{"ticker":"JCI","date":"2015-07-13","pret":0.0077,"close":49.42}
{"ticker":"JCI","date":"2015-07-14","pret":-0.00404,"close":49.31}
{"ticker":"JCI","date":"2015-07-15","pret":-0.00203,"close":48.67}
{"ticker":"JCI","date":"2015-07-16","pret":0.00142,"close":47.53}
{"ticker":"JCI","date":"2015-07-17","pret":-0.03803,"close":47.6}
{"ticker":"JCI","date":"2015-07-20","pret":0.00294,"close":47.43}
{"ticker":"JCI","date":"2015-07-21","pret":-0.00653,"close":47.11}
{"ticker":"JCI","date":"2015-07-22","pret":-0.00594,"close":46.43}
{"ticker":"JCI","date":"2015-07-23","pret":-0.01048,"close":46.34}
{"ticker":"JCI","date":"2015-07-24","pret":0.03402,"close":44.24}
{"ticker":"JCI","date":"2015-07-27","pret":-0.08765,"close":44}
{"ticker":"JCI","date":"2015-07-28","pret":0.00181,"close":44.44}
{"ticker":"JCI","date":"2015-07-29","pret":-0.00091,"close":45.15}
{"ticker":"JCI","date":"2015-07-30","pret":0.01685,"close":45.59}
{"ticker":"JCI","date":"2015-07-31","pret":0.02116,"close":45.56}
{"ticker":"JCI","date":"2015-08-03","pret":-0.00393,"close":45.99}
{"ticker":"JCI","date":"2015-08-04","pret":0.00763,"close":45.89}
{"ticker":"JCI","date":"2015-08-05","pret":0.00217,"close":46.4}
{"ticker":"JCI","date":"2015-08-06","pret":0.0095,"close":46.26}
{"ticker":"JCI","date":"2015-08-07","pret":-0.00841,"close":46.41}
{"ticker":"JCI","date":"2015-08-10","pret":0.01184,"close":47.32}
{"ticker":"JCI","date":"2015-08-11","pret":-0.00558,"close":45.62}
{"ticker":"JCI","date":"2015-08-12","pret":-0.01693,"close":45.38}
{"ticker":"JCI","date":"2015-08-13","pret":-0.00835,"close":45.18}
{"ticker":"JCI","date":"2015-08-14","pret":0.0022,"close":45.5}
{"ticker":"JCI","date":"2015-08-17","pret":-0.00154,"close":45.68}
{"ticker":"JCI","date":"2015-08-18","pret":0.00682,"close":45.52}
{"ticker":"JCI","date":"2015-08-19","pret":-0.01124,"close":44.62}
{"ticker":"JCI","date":"2015-08-20","pret":-0.01856,"close":43.18}
{"ticker":"JCI","date":"2015-08-21","pret":-0.03772,"close":42.06}
{"ticker":"JCI","date":"2015-08-24","pret":-0.08944,"close":40.21}
{"ticker":"JCI","date":"2015-08-25","pret":0.0626,"close":38.95}
{"ticker":"JCI","date":"2015-08-26","pret":-0.03479,"close":40.21}
{"ticker":"JCI","date":"2015-08-27","pret":0.01583,"close":41.15}
{"ticker":"JCI","date":"2015-08-28","pret":0.00685,"close":41.49}
{"ticker":"JCI","date":"2015-08-31","pret":0.00365,"close":41.14}
{"ticker":"JCI","date":"2015-09-01","pret":-0.02309,"close":39.37}
{"ticker":"JCI","date":"2015-09-02","pret":-0.00949,"close":39.68}
{"ticker":"JCI","date":"2015-09-03","pret":0.0015,"close":39.98}
{"ticker":"JCI","date":"2015-09-04","pret":-0.01922,"close":39.68}
{"ticker":"JCI","date":"2015-09-08","pret":0.03587,"close":41.04}
{"ticker":"JCI","date":"2015-09-09","pret":0.02169,"close":40.59}
{"ticker":"JCI","date":"2015-09-10","pret":-0.02342,"close":40.21}
{"ticker":"JCI","date":"2015-09-11","pret":-0.01292,"close":40.28}
{"ticker":"JCI","date":"2015-09-14","pret":0.01094,"close":40.18}
{"ticker":"JCI","date":"2015-09-15","pret":0.00296,"close":40.94}
{"ticker":"JCI","date":"2015-09-16","pret":0.00859,"close":41.96}
{"ticker":"JCI","date":"2015-09-17","pret":0.02296,"close":41.45}
{"ticker":"JCI","date":"2015-09-18","pret":-0.01881,"close":40.5}
{"ticker":"JCI","date":"2015-09-21","pret":-0.01299,"close":40.67}
{"ticker":"JCI","date":"2015-09-22","pret":-0.02093,"close":39.75}
{"ticker":"JCI","date":"2015-09-23","pret":0.00327,"close":39.98}
{"ticker":"JCI","date":"2015-09-24","pret":-0.01111,"close":40.03}
{"ticker":"JCI","date":"2015-09-25","pret":0.02259,"close":39.95}
{"ticker":"JCI","date":"2015-09-28","pret":-0.01424,"close":39.29}
{"ticker":"JCI","date":"2015-09-29","pret":-0.0091,"close":39.8}
{"ticker":"JCI","date":"2015-09-30","pret":0.03347,"close":41.36}
{"ticker":"JCI","date":"2015-10-01","pret":0.01705,"close":41.5}
{"ticker":"JCI","date":"2015-10-02","pret":-0.00363,"close":42.33}
{"ticker":"JCI","date":"2015-10-05","pret":0.03313,"close":43.05}
{"ticker":"JCI","date":"2015-10-06","pret":0.00817,"close":43.06}
{"ticker":"JCI","date":"2015-10-07","pret":0.01087,"close":43.86}
{"ticker":"JCI","date":"2015-10-08","pret":0.00756,"close":44.39}
{"ticker":"JCI","date":"2015-10-09","pret":0.01563,"close":44.3}
{"ticker":"JCI","date":"2015-10-12","pret":-0.00541,"close":44.07}
{"ticker":"JCI","date":"2015-10-13","pret":-0.00863,"close":43.34}
{"ticker":"JCI","date":"2015-10-14","pret":-0.01169,"close":43.69}
{"ticker":"JCI","date":"2015-10-15","pret":0.01442,"close":44.21}
{"ticker":"JCI","date":"2015-10-16","pret":0.00023,"close":43.85}
{"ticker":"JCI","date":"2015-10-19","pret":-0.00478,"close":44.03}
{"ticker":"JCI","date":"2015-10-20","pret":0.00137,"close":44.38}
{"ticker":"JCI","date":"2015-10-21","pret":0.01786,"close":44.1}
{"ticker":"JCI","date":"2015-10-22","pret":-0.00562,"close":45.11}
{"ticker":"JCI","date":"2015-10-23","pret":0.02514,"close":45.01}
{"ticker":"JCI","date":"2015-10-26","pret":-0.01149,"close":45}
{"ticker":"JCI","date":"2015-10-27","pret":-0.00557,"close":44.44}
{"ticker":"JCI","date":"2015-10-28","pret":-0.00628,"close":44.98}
{"ticker":"JCI","date":"2015-10-29","pret":-0.03781,"close":44.4}
{"ticker":"JCI","date":"2015-10-30","pret":0.03916,"close":45.18}
{"ticker":"JCI","date":"2015-11-02","pret":0.0156,"close":45.17}
{"ticker":"JCI","date":"2015-11-03","pret":-0.00133,"close":44.96}
{"ticker":"JCI","date":"2015-11-04","pret":-0.00444,"close":45}
{"ticker":"JCI","date":"2015-11-05","pret":-0.00044,"close":45.19}
{"ticker":"JCI","date":"2015-11-06","pret":0.00178,"close":45.24}
{"ticker":"JCI","date":"2015-11-09","pret":0.00111,"close":44.65}
{"ticker":"JCI","date":"2015-11-10","pret":-0.0125,"close":44.5}
{"ticker":"JCI","date":"2015-11-11","pret":0.00426,"close":44.5}
{"ticker":"JCI","date":"2015-11-12","pret":-0.01351,"close":43.93}
{"ticker":"JCI","date":"2015-11-13","pret":-0.00523,"close":43.08}
{"ticker":"JCI","date":"2015-11-16","pret":-0.01794,"close":44.12}
{"ticker":"JCI","date":"2015-11-17","pret":0.02384,"close":43.91}
{"ticker":"JCI","date":"2015-11-18","pret":0.00045,"close":45.51}
{"ticker":"JCI","date":"2015-11-19","pret":0.03209,"close":45.7}
{"ticker":"JCI","date":"2015-11-20","pret":0.00852,"close":46.02}
{"ticker":"JCI","date":"2015-11-23","pret":0.00196,"close":45.89}
{"ticker":"JCI","date":"2015-11-24","pret":-0.01223,"close":45.51}
{"ticker":"JCI","date":"2015-11-25","pret":0.00066,"close":45.47}
{"ticker":"JCI","date":"2015-11-26"}
{"ticker":"JCI","date":"2015-11-27","pret":-0.00044,"close":45.7}
{"ticker":"JCI","date":"2015-11-30","pret":0.00744,"close":46}
{"ticker":"JCI","date":"2015-12-01","pret":0.01084,"close":45.47}
{"ticker":"JCI","date":"2015-12-02","pret":-0.03177,"close":42.93}
{"ticker":"JCI","date":"2015-12-03","pret":-0.04066,"close":42.57}
{"ticker":"JCI","date":"2015-12-04","pret":-0.01213,"close":43.15}
{"ticker":"JCI","date":"2015-12-07","pret":0.00702,"close":42.15}
{"ticker":"JCI","date":"2015-12-08","pret":-0.02764,"close":41.25}
{"ticker":"JCI","date":"2015-12-09","pret":-0.0272,"close":40.71}
{"ticker":"JCI","date":"2015-12-10","pret":0.00221,"close":40.96}
{"ticker":"JCI","date":"2015-12-11","pret":-0.01012,"close":40.18}
{"ticker":"JCI","date":"2015-12-14","pret":-0.00398,"close":39.67}
{"ticker":"JCI","date":"2015-12-15","pret":-0.01002,"close":39.38}
{"ticker":"JCI","date":"2015-12-16","pret":0.00025,"close":39.7}
{"ticker":"JCI","date":"2015-12-17"}
{"ticker":"JCI","date":"2015-12-18","pret":-0.0278,"close":38.75}
{"ticker":"JCI","date":"2015-12-21","pret":0.00978,"close":39.24}
{"ticker":"JCI","date":"2015-12-22","pret":0.01298,"close":39.66}
{"ticker":"JCI","date":"2015-12-23","pret":0.00881,"close":40.7}
{"ticker":"JCI","date":"2015-12-24","pret":0.01739,"close":40.5}
{"ticker":"JCI","date":"2015-12-28","pret":-0.00791,"close":39.89}
{"ticker":"JCI","date":"2015-12-29","pret":-0.00423,"close":40.52}
{"ticker":"JCI","date":"2015-12-30","pret":0.01017,"close":40.23}
{"ticker":"JCI","date":"2015-12-31","pret":-0.01292,"close":39.49}
{"ticker":"JCI","date":"2016-01-04","pret":-0.02866,"close":39.08}
{"ticker":"JCI","date":"2016-01-05","pret":0.00539,"close":38.58}
{"ticker":"JCOM","date":"2015-01-02","pret":-0.00781,"close":61.25}
{"ticker":"JCOM","date":"2015-01-05","pret":-0.02234,"close":60.26}
{"ticker":"JCOM","date":"2015-01-06","pret":-0.01318,"close":59.76}
{"ticker":"JCOM","date":"2015-01-07","pret":-0.00332,"close":60}
{"ticker":"JCOM","date":"2015-01-08","pret":0.00861,"close":61.18}
{"ticker":"JCOM","date":"2015-01-09","pret":0.01018,"close":61.16}
{"ticker":"JCOM","date":"2015-01-12","pret":0.00294,"close":61.44}
{"ticker":"JCOM","date":"2015-01-13","pret":0.0013,"close":61.71}
{"ticker":"JCOM","date":"2015-01-14","pret":-0.00833,"close":61.14}
{"ticker":"JCOM","date":"2015-01-15","pret":0.008,"close":60.04}
{"ticker":"JCOM","date":"2015-01-16","pret":-0.02771,"close":61.21}
{"ticker":"JCOM","date":"2015-01-20","pret":0.0264,"close":59.81}
{"ticker":"JCOM","date":"2015-01-21","pret":-0.0316,"close":59.45}
{"ticker":"JCOM","date":"2015-01-22","pret":0.00653,"close":60.03}
{"ticker":"JCOM","date":"2015-01-23","pret":0.002,"close":60.33}
{"ticker":"JCOM","date":"2015-01-26","pret":0.00747,"close":60.43}
{"ticker":"JCOM","date":"2015-01-27","pret":-0.0073,"close":59.5}
{"ticker":"JCOM","date":"2015-01-28","pret":-0.00133,"close":58.94}
{"ticker":"JCOM","date":"2015-01-29","pret":-0.01717,"close":58.8}
{"ticker":"JCOM","date":"2015-01-30","pret":-0.00459,"close":57.44}
{"ticker":"JCOM","date":"2015-02-02","pret":-0.01737,"close":57.79}
{"ticker":"JCOM","date":"2015-02-03","pret":0.0083,"close":58.72}
{"ticker":"JCOM","date":"2015-02-04","pret":0.01027,"close":58.66}
{"ticker":"JCOM","date":"2015-02-05","pret":0.00493,"close":59.19}
{"ticker":"JCOM","date":"2015-02-06","pret":0.00625,"close":59.31}
{"ticker":"JCOM","date":"2015-02-09","pret":-0.0027,"close":59.41}
{"ticker":"JCOM","date":"2015-02-10","pret":0.00791,"close":59.86}
{"ticker":"JCOM","date":"2015-02-11","pret":-0.00034,"close":59.6}
{"ticker":"JCOM","date":"2015-02-12","pret":0.00268,"close":59.54}
{"ticker":"JCOM","date":"2015-02-13","pret":0.09832,"close":65.83}
{"ticker":"JCOM","date":"2015-02-17","pret":0.00045,"close":66.5}
{"ticker":"JCOM","date":"2015-02-18","pret":0.00679,"close":66.9}
{"ticker":"JCOM","date":"2015-02-19","pret":0.00195,"close":66.94}
{"ticker":"JCOM","date":"2015-02-20","pret":0.00718,"close":67.16}
{"ticker":"JCOM","date":"2015-02-23","pret":0.00045,"close":67.17}
{"ticker":"JCOM","date":"2015-02-24","pret":-0.00045,"close":67.38}
{"ticker":"JCOM","date":"2015-02-25","pret":0.0055,"close":67.41}
{"ticker":"JCOM","date":"2015-02-26","pret":-0.00327,"close":67.91}
{"ticker":"JCOM","date":"2015-02-27","pret":0.00726,"close":67.25}
{"ticker":"JCOM","date":"2015-03-02","pret":-0.00399,"close":68.64}
{"ticker":"JCOM","date":"2015-03-03","pret":0.0153,"close":68.35}
{"ticker":"JCOM","date":"2015-03-04","pret":-0.00468,"close":68.58}
{"ticker":"JCOM","date":"2015-03-05","pret":0.00876,"close":68.78}
{"ticker":"JCOM","date":"2015-03-06","pret":-0.00774,"close":67.55}
{"ticker":"JCOM","date":"2015-03-09","pret":-0.00573,"close":67.88}
{"ticker":"JCOM","date":"2015-03-10","pret":-0.00591,"close":66.69}
{"ticker":"JCOM","date":"2015-03-11","pret":-0.01073,"close":67.03}
{"ticker":"JCOM","date":"2015-03-12","pret":0.00389,"close":67.75}
{"ticker":"JCOM","date":"2015-03-13","pret":0.01187,"close":67.44}
{"ticker":"JCOM","date":"2015-03-16","pret":0.0003,"close":68.07}
{"ticker":"JCOM","date":"2015-03-17","pret":-0.00177,"close":67.73}
{"ticker":"JCOM","date":"2015-03-18","pret":-0.00311,"close":68.97}
{"ticker":"JCOM","date":"2015-03-19","pret":0.02184,"close":69.64}
{"ticker":"JCOM","date":"2015-03-20","pret":0.0171,"close":70.07}
{"ticker":"JCOM","date":"2015-03-23","pret":-0.00143,"close":70.23}
{"ticker":"JCOM","date":"2015-03-24","pret":-0.00086,"close":69.95}
{"ticker":"JCOM","date":"2015-03-25","pret":-0.00157,"close":66.65}
{"ticker":"JCOM","date":"2015-03-26","pret":-0.04866,"close":66.9}
{"ticker":"JCOM","date":"2015-03-27","pret":0.00614,"close":67.47}
{"ticker":"JCOM","date":"2015-03-30","pret":0.0104,"close":68.4}
{"ticker":"JCOM","date":"2015-03-31","pret":0.00162,"close":65.68}
{"ticker":"JCOM","date":"2015-04-01","pret":-0.03101,"close":66.45}
{"ticker":"JCOM","date":"2015-04-02","pret":0.00637,"close":67.2}
{"ticker":"JCOM","date":"2015-04-06","pret":0.01247,"close":67.94}
{"ticker":"JCOM","date":"2015-04-07","pret":0.016,"close":67.1}
{"ticker":"JCOM","date":"2015-04-08","pret":-0.01495,"close":67.66}
{"ticker":"JCOM","date":"2015-04-09","pret":0.00743,"close":67.14}
{"ticker":"JCOM","date":"2015-04-10","pret":-0.00208,"close":68.24}
{"ticker":"JCOM","date":"2015-04-13","pret":0.01516,"close":68.01}
{"ticker":"JCOM","date":"2015-04-14","pret":-0.00513,"close":68.45}
{"ticker":"JCOM","date":"2015-04-15","pret":0.00936,"close":68.36}
{"ticker":"JCOM","date":"2015-04-16","pret":-0.00569,"close":68.88}
{"ticker":"JCOM","date":"2015-04-17","pret":-0.00396,"close":67.42}
{"ticker":"JCOM","date":"2015-04-20","pret":-0.00059,"close":69.75}
{"ticker":"JCOM","date":"2015-04-21","pret":0.03154,"close":71.1}
{"ticker":"JCOM","date":"2015-04-22","pret":0.01526,"close":70.72}
{"ticker":"JCOM","date":"2015-04-23","pret":-0.01285,"close":71.02}
{"ticker":"JCOM","date":"2015-04-24","pret":0.01425,"close":71.05}
{"ticker":"JCOM","date":"2015-04-27","pret":-0.00337,"close":70.13}
{"ticker":"JCOM","date":"2015-04-28","pret":-0.01587,"close":70.3}
{"ticker":"JCOM","date":"2015-04-29","pret":-0.00372,"close":69.78}
{"ticker":"JCOM","date":"2015-04-30","pret":-0.00402,"close":69.37}
{"ticker":"JCOM","date":"2015-05-01","pret":-0.00173,"close":69.44}
{"ticker":"JCOM","date":"2015-05-04","pret":0.0046,"close":68.75}
{"ticker":"JCOM","date":"2015-05-05","pret":-0.01927,"close":67.22}
{"ticker":"JCOM","date":"2015-05-06","pret":-0.01088,"close":67.35}
{"ticker":"JCOM","date":"2015-05-07","pret":-0.00623,"close":66.75}
{"ticker":"JCOM","date":"2015-05-08","pret":-0.00298,"close":66.63}
{"ticker":"JCOM","date":"2015-05-11","pret":-0.00284,"close":67.4}
{"ticker":"JCOM","date":"2015-05-12","pret":0.00716,"close":66.98}
{"ticker":"JCOM","date":"2015-05-13","pret":-0.0003,"close":66.9}
{"ticker":"JCOM","date":"2015-05-14","pret":0.00119,"close":67.46}
{"ticker":"JCOM","date":"2015-05-15","pret":-0.00164,"close":67.21}
{"ticker":"JCOM","date":"2015-05-18","pret":-0.00104,"close":67.85}
{"ticker":"JCOM","date":"2015-05-19","pret":0.00816,"close":67.45}
{"ticker":"JCOM","date":"2015-05-20","pret":-0.00325,"close":67.3}
{"ticker":"JCOM","date":"2015-05-21","pret":-0.00267,"close":67.67}
{"ticker":"JCOM","date":"2015-05-22","pret":0.00326,"close":66.91}
{"ticker":"JCOM","date":"2015-05-26","pret":-0.01417,"close":66.03}
{"ticker":"JCOM","date":"2015-05-27","pret":-0.00391,"close":67.06}
{"ticker":"JCOM","date":"2015-05-28","pret":0.00616,"close":67.16}
{"ticker":"JCOM","date":"2015-05-29","pret":0.00329,"close":66.41}
{"ticker":"JCOM","date":"2015-06-01","pret":-0.00194,"close":66.3}
{"ticker":"JCOM","date":"2015-06-02","pret":-0.01432,"close":66.46}
{"ticker":"JCOM","date":"2015-06-03","pret":0.01027,"close":67.17}
{"ticker":"JCOM","date":"2015-06-04","pret":0.00509,"close":66.28}
{"ticker":"JCOM","date":"2015-06-05","pret":-0.00856,"close":66.87}
{"ticker":"JCOM","date":"2015-06-08","pret":0.00646,"close":66.4}
{"ticker":"JCOM","date":"2015-06-09","pret":-0.00857,"close":66.19}
{"ticker":"JCOM","date":"2015-06-10","pret":0.00798,"close":67.26}
{"ticker":"JCOM","date":"2015-06-11","pret":0.01133,"close":67.45}
{"ticker":"JCOM","date":"2015-06-12","pret":-0.00341,"close":67.28}
{"ticker":"JCOM","date":"2015-06-15","pret":-0.00179,"close":67.52}
{"ticker":"JCOM","date":"2015-06-16","pret":0.00253,"close":68.21}
{"ticker":"JCOM","date":"2015-06-17","pret":0.0187,"close":68.18}
{"ticker":"JCOM","date":"2015-06-18","pret":-0.00585,"close":68.74}
{"ticker":"JCOM","date":"2015-06-19","pret":0.0092,"close":68.5}
{"ticker":"JCOM","date":"2015-06-22","pret":0.00145,"close":69.46}
{"ticker":"JCOM","date":"2015-06-23","pret":0.01083,"close":70.23}
{"ticker":"JCOM","date":"2015-06-24","pret":0.0073,"close":69.54}
{"ticker":"JCOM","date":"2015-06-25","pret":-0.00686,"close":69.67}
{"ticker":"JCOM","date":"2015-06-26","pret":0.00072,"close":69.75}
{"ticker":"JCOM","date":"2015-06-29","pret":-0.00619,"close":67.57}
{"ticker":"JCOM","date":"2015-06-30","pret":-0.01908,"close":67.94}
{"ticker":"JCOM","date":"2015-07-01","pret":0.00645,"close":68.01}
{"ticker":"JCOM","date":"2015-07-02","pret":-0.00454,"close":67.14}
{"ticker":"JCOM","date":"2015-07-06","pret":-0.02347,"close":66.68}
{"ticker":"JCOM","date":"2015-07-07","pret":0.00255,"close":66}
{"ticker":"JCOM","date":"2015-07-08","pret":-0.01739,"close":65.54}
{"ticker":"JCOM","date":"2015-07-09","pret":0.01017,"close":65.94}
{"ticker":"JCOM","date":"2015-07-10","pret":0.00692,"close":66.83}
{"ticker":"JCOM","date":"2015-07-13","pret":0.01104,"close":67.52}
{"ticker":"JCOM","date":"2015-07-14","pret":0.00207,"close":68.74}
{"ticker":"JCOM","date":"2015-07-15","pret":0.01498,"close":69.02}
{"ticker":"JCOM","date":"2015-07-16","pret":0.01217,"close":69.33}
{"ticker":"JCOM","date":"2015-07-17","pret":0.00115,"close":69.87}
{"ticker":"JCOM","date":"2015-07-20","pret":0.01045,"close":70.17}
{"ticker":"JCOM","date":"2015-07-21","pret":-0.00271,"close":69.43}
{"ticker":"JCOM","date":"2015-07-22","pret":-0.01452,"close":69.89}
{"ticker":"JCOM","date":"2015-07-23","pret":0.01509,"close":69.12}
{"ticker":"JCOM","date":"2015-07-24","pret":-0.01625,"close":68.16}
{"ticker":"JCOM","date":"2015-07-27","pret":-0.01874,"close":67.62}
{"ticker":"JCOM","date":"2015-07-28","pret":0.00501,"close":68.05}
{"ticker":"JCOM","date":"2015-07-29","pret":0,"close":69.07}
{"ticker":"JCOM","date":"2015-07-30","pret":0.00966,"close":69.9}
{"ticker":"JCOM","date":"2015-07-31","pret":0.01975,"close":70.4}
{"ticker":"JCOM","date":"2015-08-03","pret":0.00669,"close":69.81}
{"ticker":"JCOM","date":"2015-08-04","pret":-0.01256,"close":69.72}
{"ticker":"JCOM","date":"2015-08-05","pret":0.02887,"close":74.28}
{"ticker":"JCOM","date":"2015-08-06","pret":0.03428,"close":73.69}
{"ticker":"JCOM","date":"2015-08-07","pret":-0.01357,"close":74.11}
{"ticker":"JCOM","date":"2015-08-10","pret":0.02069,"close":75.13}
{"ticker":"JCOM","date":"2015-08-11","pret":-0.0012,"close":74.38}
{"ticker":"JCOM","date":"2015-08-12","pret":-0.01173,"close":73.84}
{"ticker":"JCOM","date":"2015-08-13","pret":-0.00367,"close":72.88}
{"ticker":"JCOM","date":"2015-08-14","pret":-0.01219,"close":73.25}
{"ticker":"JCOM","date":"2015-08-17","pret":-0.00055,"close":73.77}
{"ticker":"JCOM","date":"2015-08-18","pret":0.0145,"close":73.06}
{"ticker":"JCOM","date":"2015-08-19","pret":-0.01285,"close":72.99}
{"ticker":"JCOM","date":"2015-08-20","pret":-0.00455,"close":71.09}
{"ticker":"JCOM","date":"2015-08-21","pret":-0.03746,"close":69.56}
{"ticker":"JCOM","date":"2015-08-24","pret":-0.0529,"close":66.05}
{"ticker":"JCOM","date":"2015-08-25","pret":0.03509,"close":66.04}
{"ticker":"JCOM","date":"2015-08-26","pret":-0.01279,"close":67.64}
{"ticker":"JCOM","date":"2015-08-27","pret":0.01221,"close":69.21}
{"ticker":"JCOM","date":"2015-08-28","pret":0.00423,"close":69.71}
{"ticker":"JCOM","date":"2015-08-31","pret":0.00682,"close":69.58}
{"ticker":"JCOM","date":"2015-09-01","pret":-0.01662,"close":66.8}
{"ticker":"JCOM","date":"2015-09-02","pret":-0.0025,"close":66.83}
{"ticker":"JCOM","date":"2015-09-03","pret":-0.0132,"close":68.06}
{"ticker":"JCOM","date":"2015-09-04","pret":0.00134,"close":66.92}
{"ticker":"JCOM","date":"2015-09-08","pret":0.01083,"close":68.53}
{"ticker":"JCOM","date":"2015-09-09","pret":0.01581,"close":67.78}
{"ticker":"JCOM","date":"2015-09-10","pret":-0.01876,"close":67.94}
{"ticker":"JCOM","date":"2015-09-11","pret":-0.00015,"close":69.57}
{"ticker":"JCOM","date":"2015-09-14","pret":0.02945,"close":69.07}
{"ticker":"JCOM","date":"2015-09-15","pret":-0.00706,"close":69.52}
{"ticker":"JCOM","date":"2015-09-16","pret":0.00635,"close":70.7}
{"ticker":"JCOM","date":"2015-09-17","pret":0.01385,"close":70.66}
{"ticker":"JCOM","date":"2015-09-18","pret":-0.00028,"close":70.23}
{"ticker":"JCOM","date":"2015-09-21","pret":0.00664,"close":70.58}
{"ticker":"JCOM","date":"2015-09-22","pret":-0.01505,"close":69.59}
{"ticker":"JCOM","date":"2015-09-23","pret":-0.00387,"close":70}
{"ticker":"JCOM","date":"2015-09-24","pret":-0.00129,"close":70.24}
{"ticker":"JCOM","date":"2015-09-25","pret":0.0226,"close":71.44}
{"ticker":"JCOM","date":"2015-09-28","pret":0.00112,"close":69.69}
{"ticker":"JCOM","date":"2015-09-29","pret":-0.02186,"close":69.64}
{"ticker":"JCOM","date":"2015-09-30","pret":0.01028,"close":70.85}
{"ticker":"JCOM","date":"2015-10-01","pret":0.00468,"close":69.67}
{"ticker":"JCOM","date":"2015-10-02","pret":-0.02534,"close":71.49}
{"ticker":"JCOM","date":"2015-10-05","pret":0.05089,"close":74.93}
{"ticker":"JCOM","date":"2015-10-06","pret":0.03481,"close":76.12}
{"ticker":"JCOM","date":"2015-10-07","pret":0.01912,"close":77.34}
{"ticker":"JCOM","date":"2015-10-08","pret":0.00573,"close":77.41}
{"ticker":"JCOM","date":"2015-10-09","pret":0.00259,"close":77.54}
{"ticker":"JCOM","date":"2015-10-12","pret":0.01018,"close":78.23}
{"ticker":"JCOM","date":"2015-10-13","pret":0.00179,"close":76.76}
{"ticker":"JCOM","date":"2015-10-14","pret":-0.01678,"close":74.75}
{"ticker":"JCOM","date":"2015-10-15","pret":-0.02771,"close":73.97}
{"ticker":"JCOM","date":"2015-10-16","pret":-0.01008,"close":74}
{"ticker":"JCOM","date":"2015-10-19","pret":-0.00325,"close":74.4}
{"ticker":"JCOM","date":"2015-10-20","pret":0.00729,"close":73.7}
{"ticker":"JCOM","date":"2015-10-21","pret":-0.0027,"close":72.32}
{"ticker":"JCOM","date":"2015-10-22","pret":-0.02004,"close":74.55}
{"ticker":"JCOM","date":"2015-10-23","pret":0.03769,"close":75.46}
{"ticker":"JCOM","date":"2015-10-26","pret":-0.00146,"close":75.79}
{"ticker":"JCOM","date":"2015-10-27","pret":0.0004,"close":75.68}
{"ticker":"JCOM","date":"2015-10-28","pret":0.00609,"close":77.84}
{"ticker":"JCOM","date":"2015-10-29","pret":0.02011,"close":77.4}
{"ticker":"JCOM","date":"2015-10-30","pret":0.00142,"close":77.55}
{"ticker":"JCOM","date":"2015-11-02","pret":0.00077,"close":78.44}
{"ticker":"JCOM","date":"2015-11-03","pret":0.01536,"close":79.61}
{"ticker":"JCOM","date":"2015-11-04","pret":0.02596,"close":78.05}
{"ticker":"JCOM","date":"2015-11-05","pret":-0.03105,"close":76.85}
{"ticker":"JCOM","date":"2015-11-06","pret":-0.02103,"close":78.54}
{"ticker":"JCOM","date":"2015-11-09","pret":0.02027,"close":78.14}
{"ticker":"JCOM","date":"2015-11-10","pret":-0.00423,"close":78.93}
{"ticker":"JCOM","date":"2015-11-11","pret":0.01389,"close":79}
{"ticker":"JCOM","date":"2015-11-12","pret":-0.00864,"close":78.24}
{"ticker":"JCOM","date":"2015-11-13","pret":-0.01078,"close":76.86}
{"ticker":"JCOM","date":"2015-11-16","pret":-0.0109,"close":78.67}
{"ticker":"JCOM","date":"2015-11-17","pret":0.02474,"close":78.78}
{"ticker":"JCOM","date":"2015-11-18","pret":0.00495,"close":80.86}
{"ticker":"JCOM","date":"2015-11-19","pret":0.01994,"close":80.72}
{"ticker":"JCOM","date":"2015-11-20","pret":0.00878,"close":81.31}
{"ticker":"JCOM","date":"2015-11-23","pret":0.00356,"close":80.96}
{"ticker":"JCOM","date":"2015-11-24","pret":-0.01732,"close":80.01}
{"ticker":"JCOM","date":"2015-11-25","pret":0.00224,"close":80.36}
{"ticker":"JCOM","date":"2015-11-26"}
{"ticker":"JCOM","date":"2015-11-27","pret":-0.00112,"close":80.73}
{"ticker":"JCOM","date":"2015-11-30","pret":0.01017,"close":80.47}
{"ticker":"JCOM","date":"2015-12-01","pret":-0.00111,"close":80.76}
{"ticker":"JCOM","date":"2015-12-02","pret":-0.0026,"close":80.01}
{"ticker":"JCOM","date":"2015-12-03","pret":-0.00883,"close":80.12}
{"ticker":"JCOM","date":"2015-12-04","pret":0.00025,"close":80.9}
{"ticker":"JCOM","date":"2015-12-07","pret":0.01068,"close":80.44}
{"ticker":"JCOM","date":"2015-12-08","pret":-0.01381,"close":79.68}
{"ticker":"JCOM","date":"2015-12-09","pret":-0.00389,"close":78.78}
{"ticker":"JCOM","date":"2015-12-10","pret":0.00664,"close":80.25}
{"ticker":"JCOM","date":"2015-12-11","pret":-0.01232,"close":77.49}
{"ticker":"JCOM","date":"2015-12-14","pret":-0.02148,"close":77.68}
{"ticker":"JCOM","date":"2015-12-15","pret":0.01348,"close":77.29}
{"ticker":"JCOM","date":"2015-12-16","pret":-0.00717,"close":77.61}
{"ticker":"JCOM","date":"2015-12-17"}
{"ticker":"JCOM","date":"2015-12-18","pret":-0.01059,"close":76.84}
{"ticker":"JCOM","date":"2015-12-21","pret":0.00272,"close":78.81}
{"ticker":"JCOM","date":"2015-12-22","pret":0.02316,"close":80.04}
{"ticker":"JCOM","date":"2015-12-23","pret":0.0204,"close":80.95}
{"ticker":"JCOM","date":"2015-12-24","pret":0.00112,"close":81.15}
{"ticker":"JCOM","date":"2015-12-28","pret":0.00037,"close":82.41}
{"ticker":"JCOM","date":"2015-12-29","pret":0.02698,"close":83.67}
{"ticker":"JCOM","date":"2015-12-30","pret":0.00481,"close":83.49}
{"ticker":"JCOM","date":"2015-12-31","pret":-0.0042,"close":82.32}
{"ticker":"JCOM","date":"2016-01-04","pret":-0.02474,"close":80.51}
{"ticker":"JCOM","date":"2016-01-05","pret":-0.00433,"close":79.78}
{"ticker":"JCP","date":"2015-01-02","pret":0.01084,"close":6.29}
{"ticker":"JCP","date":"2015-01-05","pret":-0.0313,"close":6.44}
{"ticker":"JCP","date":"2015-01-06","pret":0.02357,"close":6.56}
{"ticker":"JCP","date":"2015-01-07","pret":0.19798,"close":7.89}
{"ticker":"JCP","date":"2015-01-08","pret":0.00381,"close":7.95}
{"ticker":"JCP","date":"2015-01-09","pret":0,"close":7.91}
{"ticker":"JCP","date":"2015-01-12","pret":0.01261,"close":8.14}
{"ticker":"JCP","date":"2015-01-13","pret":0.02353,"close":7.97}
{"ticker":"JCP","date":"2015-01-14","pret":-0.04634,"close":8.14}
{"ticker":"JCP","date":"2015-01-15","pret":0.03774,"close":7.72}
{"ticker":"JCP","date":"2015-01-16","pret":-0.04805,"close":7.44}
{"ticker":"JCP","date":"2015-01-20","pret":-0.03292,"close":7.24}
{"ticker":"JCP","date":"2015-01-21","pret":-0.04099,"close":7.25}
{"ticker":"JCP","date":"2015-01-22","pret":0.0111,"close":7.49}
{"ticker":"JCP","date":"2015-01-23","pret":0.0339,"close":7.52}
{"ticker":"JCP","date":"2015-01-26","pret":0.00664,"close":7.63}
{"ticker":"JCP","date":"2015-01-27","pret":-0.00132,"close":7.62}
{"ticker":"JCP","date":"2015-01-28","pret":0.00924,"close":7.46}
{"ticker":"JCP","date":"2015-01-29","pret":-0.01723,"close":7.46}
{"ticker":"JCP","date":"2015-01-30","pret":-0.01346,"close":7.27}
{"ticker":"JCP","date":"2015-02-02","pret":-0.02887,"close":7.43}
{"ticker":"JCP","date":"2015-02-03","pret":0.03157,"close":7.56}
{"ticker":"JCP","date":"2015-02-04","pret":0.02007,"close":7.83}
{"ticker":"JCP","date":"2015-02-05","pret":0.03514,"close":7.77}
{"ticker":"JCP","date":"2015-02-06","pret":0.00128,"close":7.8}
{"ticker":"JCP","date":"2015-02-09","pret":-0.00641,"close":7.95}
{"ticker":"JCP","date":"2015-02-10","pret":0.02663,"close":8.05}
{"ticker":"JCP","date":"2015-02-11","pret":0.00375,"close":7.88}
{"ticker":"JCP","date":"2015-02-12","pret":-0.01761,"close":7.91}
{"ticker":"JCP","date":"2015-02-13","pret":0.02383,"close":8.05}
{"ticker":"JCP","date":"2015-02-17","pret":-0.00248,"close":8.13}
{"ticker":"JCP","date":"2015-02-18","pret":0.02211,"close":8.27}
{"ticker":"JCP","date":"2015-02-19","pret":0.00364,"close":8.16}
{"ticker":"JCP","date":"2015-02-20","pret":-0.01709,"close":8.22}
{"ticker":"JCP","date":"2015-02-23","pret":0.01588,"close":8.47}
{"ticker":"JCP","date":"2015-02-24","pret":0.03689,"close":8.89}
{"ticker":"JCP","date":"2015-02-25","pret":0.05456,"close":8.99}
{"ticker":"JCP","date":"2015-02-26","pret":0.00331,"close":9.12}
{"ticker":"JCP","date":"2015-02-27","pret":-0.12553,"close":8.5}
{"ticker":"JCP","date":"2015-03-02","pret":0.05591,"close":7.85}
{"ticker":"JCP","date":"2015-03-03","pret":-0.08123,"close":7.88}
{"ticker":"JCP","date":"2015-03-04","pret":0.00512,"close":7.88}
{"ticker":"JCP","date":"2015-03-05","pret":0.01141,"close":7.72}
{"ticker":"JCP","date":"2015-03-06","pret":-0.03073,"close":7.65}
{"ticker":"JCP","date":"2015-03-09","pret":-0.00522,"close":7.33}
{"ticker":"JCP","date":"2015-03-10","pret":-0.05095,"close":7.37}
{"ticker":"JCP","date":"2015-03-11","pret":0.01772,"close":7.31}
{"ticker":"JCP","date":"2015-03-12","pret":-0.01224,"close":7.49}
{"ticker":"JCP","date":"2015-03-13","pret":0.01897,"close":7.73}
{"ticker":"JCP","date":"2015-03-16","pret":0.04206,"close":7.8}
{"ticker":"JCP","date":"2015-03-17","pret":-0.00258,"close":7.88}
{"ticker":"JCP","date":"2015-03-18","pret":0.01027,"close":7.65}
{"ticker":"JCP","date":"2015-03-19","pret":-0.02456,"close":7.77}
{"ticker":"JCP","date":"2015-03-20","pret":0.01816,"close":7.7}
{"ticker":"JCP","date":"2015-03-23","pret":-0.01424,"close":8.02}
{"ticker":"JCP","date":"2015-03-24","pret":0.03837,"close":8.04}
{"ticker":"JCP","date":"2015-03-25","pret":0.00625,"close":7.98}
{"ticker":"JCP","date":"2015-03-26","pret":-0.01128,"close":7.65}
{"ticker":"JCP","date":"2015-03-27","pret":-0.04119,"close":7.63}
{"ticker":"JCP","date":"2015-03-30","pret":0.00524,"close":7.83}
{"ticker":"JCP","date":"2015-03-31","pret":0.04972,"close":8.41}
{"ticker":"JCP","date":"2015-04-01","pret":0.04974,"close":8.9}
{"ticker":"JCP","date":"2015-04-02","pret":0.04738,"close":9.13}
{"ticker":"JCP","date":"2015-04-06","pret":0.01901,"close":9.29}
{"ticker":"JCP","date":"2015-04-07","pret":0.02515,"close":8.88}
{"ticker":"JCP","date":"2015-04-08","pret":-0.0419,"close":9.08}
{"ticker":"JCP","date":"2015-04-09","pret":0.01675,"close":9.2}
{"ticker":"JCP","date":"2015-04-10","pret":0.02407,"close":9.22}
{"ticker":"JCP","date":"2015-04-13","pret":-0.00651,"close":9.4}
{"ticker":"JCP","date":"2015-04-14","pret":0.01726,"close":9.15}
{"ticker":"JCP","date":"2015-04-15","pret":-0.02162,"close":8.93}
{"ticker":"JCP","date":"2015-04-16","pret":-0.0277,"close":8.69}
{"ticker":"JCP","date":"2015-04-17","pret":-0.03429,"close":8.71}
{"ticker":"JCP","date":"2015-04-20","pret":0.01615,"close":8.65}
{"ticker":"JCP","date":"2015-04-21","pret":-0.01035,"close":8.58}
{"ticker":"JCP","date":"2015-04-22","pret":-0.00812,"close":8.56}
{"ticker":"JCP","date":"2015-04-23","pret":-0.0035,"close":8.48}
{"ticker":"JCP","date":"2015-04-24","pret":-0.00352,"close":8.41}
{"ticker":"JCP","date":"2015-04-27","pret":-0.013,"close":8.32}
{"ticker":"JCP","date":"2015-04-28","pret":-0.01558,"close":8.6}
{"ticker":"JCP","date":"2015-04-29","pret":0.03209,"close":8.39}
{"ticker":"JCP","date":"2015-04-30","pret":-0.02367,"close":8.3}
{"ticker":"JCP","date":"2015-05-01","pret":-0.0048,"close":8.43}
{"ticker":"JCP","date":"2015-05-04","pret":0.01671,"close":8.37}
{"ticker":"JCP","date":"2015-05-05","pret":-0.01071,"close":8.15}
{"ticker":"JCP","date":"2015-05-06","pret":-0.01689,"close":8.19}
{"ticker":"JCP","date":"2015-05-07","pret":-0.00244,"close":8.25}
{"ticker":"JCP","date":"2015-05-08","pret":0.01813,"close":8.5}
{"ticker":"JCP","date":"2015-05-11","pret":0.02601,"close":8.75}
{"ticker":"JCP","date":"2015-05-12","pret":0.01506,"close":8.88}
{"ticker":"JCP","date":"2015-05-13","pret":0.01143,"close":8.71}
{"ticker":"JCP","date":"2015-05-14","pret":-0.01488,"close":8.04}
{"ticker":"JCP","date":"2015-05-15","pret":-0.05818,"close":8.56}
{"ticker":"JCP","date":"2015-05-18","pret":0.04307,"close":8.55}
{"ticker":"JCP","date":"2015-05-19","pret":-0.00352,"close":8.55}
{"ticker":"JCP","date":"2015-05-20","pret":0.00117,"close":8.66}
{"ticker":"JCP","date":"2015-05-21","pret":0.01051,"close":8.84}
{"ticker":"JCP","date":"2015-05-22","pret":0.02749,"close":8.83}
{"ticker":"JCP","date":"2015-05-26","pret":-0.00794,"close":8.73}
{"ticker":"JCP","date":"2015-05-27","pret":-0.00342,"close":8.6}
{"ticker":"JCP","date":"2015-05-28","pret":-0.01846,"close":8.63}
{"ticker":"JCP","date":"2015-05-29","pret":0,"close":8.59}
{"ticker":"JCP","date":"2015-06-01","pret":-0.00233,"close":8.5}
{"ticker":"JCP","date":"2015-06-02","pret":-0.01292,"close":8.75}
{"ticker":"JCP","date":"2015-06-03","pret":0.03599,"close":8.84}
{"ticker":"JCP","date":"2015-06-04","pret":0.00228,"close":8.64}
{"ticker":"JCP","date":"2015-06-05","pret":-0.02185,"close":8.53}
{"ticker":"JCP","date":"2015-06-08","pret":-0.00817,"close":8.57}
{"ticker":"JCP","date":"2015-06-09","pret":0.00468,"close":8.46}
{"ticker":"JCP","date":"2015-06-10","pret":-0.00468,"close":8.56}
{"ticker":"JCP","date":"2015-06-11","pret":0.01397,"close":8.35}
{"ticker":"JCP","date":"2015-06-12","pret":-0.0413,"close":8.22}
{"ticker":"JCP","date":"2015-06-15","pret":-0.01456,"close":8.38}
{"ticker":"JCP","date":"2015-06-16","pret":0.02177,"close":8.13}
{"ticker":"JCP","date":"2015-06-17","pret":-0.02667,"close":8.24}
{"ticker":"JCP","date":"2015-06-18","pret":0.01221,"close":8.31}
{"ticker":"JCP","date":"2015-06-19","pret":0.01086,"close":8.5}
{"ticker":"JCP","date":"2015-06-22","pret":0.02373,"close":8.57}
{"ticker":"JCP","date":"2015-06-23","pret":-0.01179,"close":8.83}
{"ticker":"JCP","date":"2015-06-24","pret":0.04409,"close":8.78}
{"ticker":"JCP","date":"2015-06-25","pret":0.0034,"close":8.79}
{"ticker":"JCP","date":"2015-06-26","pret":0,"close":8.83}
{"ticker":"JCP","date":"2015-06-29","pret":-0.01367,"close":8.51}
{"ticker":"JCP","date":"2015-06-30","pret":-0.01852,"close":8.47}
{"ticker":"JCP","date":"2015-07-01","pret":0.00117,"close":8.65}
{"ticker":"JCP","date":"2015-07-02","pret":0.00582,"close":8.55}
{"ticker":"JCP","date":"2015-07-06","pret":-0.02348,"close":8.73}
{"ticker":"JCP","date":"2015-07-07","pret":0.05319,"close":9.16}
{"ticker":"JCP","date":"2015-07-08","pret":0.01786,"close":9.02}
{"ticker":"JCP","date":"2015-07-09","pret":0.00991,"close":8.86}
{"ticker":"JCP","date":"2015-07-10","pret":-0.02327,"close":8.95}
{"ticker":"JCP","date":"2015-07-13","pret":0.0067,"close":9.14}
{"ticker":"JCP","date":"2015-07-14","pret":0.00887,"close":9.01}
{"ticker":"JCP","date":"2015-07-15","pret":-0.0011,"close":9.1}
{"ticker":"JCP","date":"2015-07-16","pret":0.00661,"close":8.94}
{"ticker":"JCP","date":"2015-07-17","pret":-0.01772,"close":8.78}
{"ticker":"JCP","date":"2015-07-20","pret":-0.0226,"close":8.51}
{"ticker":"JCP","date":"2015-07-21","pret":-0.02781,"close":8.5}
{"ticker":"JCP","date":"2015-07-22","pret":0.02895,"close":8.73}
{"ticker":"JCP","date":"2015-07-23","pret":-0.00114,"close":8.52}
{"ticker":"JCP","date":"2015-07-24","pret":-0.02546,"close":8.44}
{"ticker":"JCP","date":"2015-07-27","pret":-0.01298,"close":8.24}
{"ticker":"JCP","date":"2015-07-28","pret":-0.01435,"close":8.2}
{"ticker":"JCP","date":"2015-07-29","pret":-0.00968,"close":8.29}
{"ticker":"JCP","date":"2015-07-30","pret":0.00727,"close":8.26}
{"ticker":"JCP","date":"2015-07-31","pret":-0.00484,"close":8.24}
{"ticker":"JCP","date":"2015-08-03","pret":-0.00365,"close":8.17}
{"ticker":"JCP","date":"2015-08-04","pret":-0.00122,"close":8.16}
{"ticker":"JCP","date":"2015-08-05","pret":0.00365,"close":8.38}
{"ticker":"JCP","date":"2015-08-06","pret":0.01926,"close":8.53}
{"ticker":"JCP","date":"2015-08-07","pret":0.00831,"close":8.24}
{"ticker":"JCP","date":"2015-08-10","pret":-0.02272,"close":8.38}
{"ticker":"JCP","date":"2015-08-11","pret":0.00963,"close":8.33}
{"ticker":"JCP","date":"2015-08-12","pret":-0.01569,"close":8.27}
{"ticker":"JCP","date":"2015-08-13","pret":-0.00122,"close":8.07}
{"ticker":"JCP","date":"2015-08-14","pret":0.05567,"close":8.52}
{"ticker":"JCP","date":"2015-08-17","pret":0.00574,"close":8.92}
{"ticker":"JCP","date":"2015-08-18","pret":0.03268,"close":8.69}
{"ticker":"JCP","date":"2015-08-19","pret":-0.03497,"close":8.49}
{"ticker":"JCP","date":"2015-08-20","pret":-0.03624,"close":8.2}
{"ticker":"JCP","date":"2015-08-21","pret":-0.03637,"close":8.08}
{"ticker":"JCP","date":"2015-08-24","pret":-0.07032,"close":7.91}
{"ticker":"JCP","date":"2015-08-25","pret":0.08137,"close":7.92}
{"ticker":"JCP","date":"2015-08-26","pret":-0.01105,"close":7.93}
{"ticker":"JCP","date":"2015-08-27","pret":-0.00993,"close":8.47}
{"ticker":"JCP","date":"2015-08-28","pret":0.05104,"close":8.94}
{"ticker":"JCP","date":"2015-08-31","pret":0.07749,"close":9.11}
{"ticker":"JCP","date":"2015-09-01","pret":-0.01993,"close":9.26}
{"ticker":"JCP","date":"2015-09-02","pret":0.04911,"close":9.32}
{"ticker":"JCP","date":"2015-09-03","pret":-0.00213,"close":9.64}
{"ticker":"JCP","date":"2015-09-04","pret":0.01903,"close":9.68}
{"ticker":"JCP","date":"2015-09-08","pret":0.02686,"close":9.98}
{"ticker":"JCP","date":"2015-09-09","pret":0.02218,"close":9.64}
{"ticker":"JCP","date":"2015-09-10","pret":-0.04278,"close":9.57}
{"ticker":"JCP","date":"2015-09-11","pret":-0.00836,"close":9.74}
{"ticker":"JCP","date":"2015-09-14","pret":0.02077,"close":9.74}
{"ticker":"JCP","date":"2015-09-15","pret":0.00205,"close":9.73}
{"ticker":"JCP","date":"2015-09-16","pret":-0.00103,"close":9.91}
{"ticker":"JCP","date":"2015-09-17","pret":0.01326,"close":9.78}
{"ticker":"JCP","date":"2015-09-18","pret":-0.01841,"close":9.5}
{"ticker":"JCP","date":"2015-09-21","pret":-0.0177,"close":9.51}
{"ticker":"JCP","date":"2015-09-22","pret":-0.01056,"close":9.38}
{"ticker":"JCP","date":"2015-09-23","pret":-0.00106,"close":9.37}
{"ticker":"JCP","date":"2015-09-24","pret":-0.00961,"close":9.33}
{"ticker":"JCP","date":"2015-09-25","pret":0.00855,"close":9.43}
{"ticker":"JCP","date":"2015-09-28","pret":0.02314,"close":9.29}
{"ticker":"JCP","date":"2015-09-29","pret":-0.03814,"close":9.1}
{"ticker":"JCP","date":"2015-09-30","pret":-0.0065,"close":9.29}
{"ticker":"JCP","date":"2015-10-01","pret":0.0065,"close":9.27}
{"ticker":"JCP","date":"2015-10-02","pret":-0.0065,"close":9.92}
{"ticker":"JCP","date":"2015-10-05","pret":0.07937,"close":9.79}
{"ticker":"JCP","date":"2015-10-06","pret":-0.02131,"close":9.79}
{"ticker":"JCP","date":"2015-10-07","pret":-0.00927,"close":9.38}
{"ticker":"JCP","date":"2015-10-08","pret":-0.02941,"close":9.62}
{"ticker":"JCP","date":"2015-10-09","pret":0.02838,"close":9.79}
{"ticker":"JCP","date":"2015-10-12","pret":0.01031,"close":9.71}
{"ticker":"JCP","date":"2015-10-13","pret":-0.00927,"close":9.65}
{"ticker":"JCP","date":"2015-10-14","pret":-0.00311,"close":9.43}
{"ticker":"JCP","date":"2015-10-15","pret":-0.02099,"close":9.5}
{"ticker":"JCP","date":"2015-10-16","pret":0.0074,"close":9.62}
{"ticker":"JCP","date":"2015-10-19","pret":0.00943,"close":9.77}
{"ticker":"JCP","date":"2015-10-20","pret":0.0186,"close":9.88}
{"ticker":"JCP","date":"2015-10-21","pret":0.01322,"close":9.81}
{"ticker":"JCP","date":"2015-10-22","pret":-0.00913,"close":9.98}
{"ticker":"JCP","date":"2015-10-23","pret":0.01918,"close":9.09}
{"ticker":"JCP","date":"2015-10-26","pret":-0.08992,"close":9.15}
{"ticker":"JCP","date":"2015-10-27","pret":0.0098,"close":8.99}
{"ticker":"JCP","date":"2015-10-28","pret":-0.02412,"close":9.27}
{"ticker":"JCP","date":"2015-10-29","pret":0.02953,"close":9.08}
{"ticker":"JCP","date":"2015-10-30","pret":-0.0262,"close":9.17}
{"ticker":"JCP","date":"2015-11-02","pret":0.011,"close":8.99}
{"ticker":"JCP","date":"2015-11-03","pret":-0.01655,"close":9.16}
{"ticker":"JCP","date":"2015-11-04","pret":0.02091,"close":8.86}
{"ticker":"JCP","date":"2015-11-05","pret":-0.0321,"close":8.68}
{"ticker":"JCP","date":"2015-11-06","pret":-0.02852,"close":8.74}
{"ticker":"JCP","date":"2015-11-09","pret":0.01036,"close":8.53}
{"ticker":"JCP","date":"2015-11-10","pret":-0.03142,"close":8.68}
{"ticker":"JCP","date":"2015-11-11","pret":0.04394,"close":8.52}
{"ticker":"JCP","date":"2015-11-12","pret":-0.01942,"close":8.79}
{"ticker":"JCP","date":"2015-11-13","pret":-0.06677,"close":7.44}
{"ticker":"JCP","date":"2015-11-16","pret":-0.09027,"close":7.63}
{"ticker":"JCP","date":"2015-11-17","pret":0.04228,"close":7.43}
{"ticker":"JCP","date":"2015-11-18","pret":-0.03689,"close":7.69}
{"ticker":"JCP","date":"2015-11-19","pret":0.03301,"close":7.66}
{"ticker":"JCP","date":"2015-11-20","pret":0.00389,"close":7.79}
{"ticker":"JCP","date":"2015-11-23","pret":0.00516,"close":8.11}
{"ticker":"JCP","date":"2015-11-24","pret":0.02917,"close":8.3}
{"ticker":"JCP","date":"2015-11-25","pret":0.03681,"close":8.27}
{"ticker":"JCP","date":"2015-11-26"}
{"ticker":"JCP","date":"2015-11-27","pret":0.01198,"close":8.21}
{"ticker":"JCP","date":"2015-11-30","pret":-0.02166,"close":7.97}
{"ticker":"JCP","date":"2015-12-01","pret":-0.02838,"close":7.97}
{"ticker":"JCP","date":"2015-12-02","pret":-0.00502,"close":7.81}
{"ticker":"JCP","date":"2015-12-03","pret":-0.01521,"close":7.89}
{"ticker":"JCP","date":"2015-12-04","pret":0.00382,"close":8.06}
{"ticker":"JCP","date":"2015-12-07","pret":0.0189,"close":7.88}
{"ticker":"JCP","date":"2015-12-08","pret":-0.02913,"close":7.72}
{"ticker":"JCP","date":"2015-12-09","pret":-0.00386,"close":7.47}
{"ticker":"JCP","date":"2015-12-10","pret":-0.01038,"close":7.48}
{"ticker":"JCP","date":"2015-12-11","pret":-0.02642,"close":7.34}
{"ticker":"JCP","date":"2015-12-14","pret":-0.01892,"close":7.03}
{"ticker":"JCP","date":"2015-12-15","pret":-0.03612,"close":7.16}
{"ticker":"JCP","date":"2015-12-16","pret":0.01125,"close":7.02}
{"ticker":"JCP","date":"2015-12-17"}
{"ticker":"JCP","date":"2015-12-18","pret":-0.07853,"close":6.63}
{"ticker":"JCP","date":"2015-12-21","pret":0.01203,"close":6.68}
{"ticker":"JCP","date":"2015-12-22","pret":0.00745,"close":6.84}
{"ticker":"JCP","date":"2015-12-23","pret":0.02056,"close":7.1}
{"ticker":"JCP","date":"2015-12-24","pret":0.03849,"close":6.96}
{"ticker":"JCP","date":"2015-12-28","pret":-0.02837,"close":6.91}
{"ticker":"JCP","date":"2015-12-29","pret":-0.00144,"close":6.84}
{"ticker":"JCP","date":"2015-12-30","pret":-0.01451,"close":6.77}
{"ticker":"JCP","date":"2015-12-31","pret":-0.01324,"close":6.66}
{"ticker":"JCP","date":"2016-01-04","pret":-0.03314,"close":6.97}
{"ticker":"JCP","date":"2016-01-05","pret":0.10183,"close":7.17}
{"ticker":"JDSU","date":"2015-01-02","pret":-0.01083,"close":13.7}
{"ticker":"JDSU","date":"2015-01-05","pret":-0.00728,"close":13.67}
{"ticker":"JDSU","date":"2015-01-06","pret":-0.00073,"close":13.35}
{"ticker":"JDSU","date":"2015-01-07","pret":-0.01548,"close":13.56}
{"ticker":"JDSU","date":"2015-01-08","pret":0.02132,"close":13.66}
{"ticker":"JDSU","date":"2015-01-09","pret":-0.0051,"close":13.43}
{"ticker":"JDSU","date":"2015-01-12","pret":-0.01919,"close":13.53}
{"ticker":"JDSU","date":"2015-01-13","pret":0.01846,"close":13.54}
{"ticker":"JDSU","date":"2015-01-14","pret":-0.0207,"close":13.4}
{"ticker":"JDSU","date":"2015-01-15","pret":0.00521,"close":12.94}
{"ticker":"JDSU","date":"2015-01-16","pret":-0.03863,"close":13.11}
{"ticker":"JDSU","date":"2015-01-20","pret":0.01836,"close":13.22}
{"ticker":"JDSU","date":"2015-01-21","pret":0.00303,"close":13.22}
{"ticker":"JDSU","date":"2015-01-22","pret":0.00226,"close":13.37}
{"ticker":"JDSU","date":"2015-01-23","pret":0.00826,"close":13.65}
{"ticker":"JDSU","date":"2015-01-26","pret":0.02219,"close":13.88}
{"ticker":"JDSU","date":"2015-01-27","pret":0.00584,"close":13.77}
{"ticker":"JDSU","date":"2015-01-28","pret":0.01229,"close":13.59}
{"ticker":"JDSU","date":"2015-01-29","pret":-0.02179,"close":13.26}
{"ticker":"JDSU","date":"2015-01-30","pret":-0.06758,"close":12.15}
{"ticker":"JDSU","date":"2015-02-02","pret":-0.04663,"close":12.48}
{"ticker":"JDSU","date":"2015-02-03","pret":0.0284,"close":12.56}
{"ticker":"JDSU","date":"2015-02-04","pret":-0.0032,"close":12.49}
{"ticker":"JDSU","date":"2015-02-05","pret":0.0032,"close":12.78}
{"ticker":"JDSU","date":"2015-02-06","pret":0.01902,"close":12.58}
{"ticker":"JDSU","date":"2015-02-09","pret":-0.01503,"close":12.83}
{"ticker":"JDSU","date":"2015-02-10","pret":0.02906,"close":12.94}
{"ticker":"JDSU","date":"2015-02-11","pret":0.00077,"close":13.01}
{"ticker":"JDSU","date":"2015-02-12","pret":0.01611,"close":13.03}
{"ticker":"JDSU","date":"2015-02-13","pret":-0.00841,"close":13.26}
{"ticker":"JDSU","date":"2015-02-17","pret":0.01145,"close":13.1}
{"ticker":"JDSU","date":"2015-02-18","pret":-0.00762,"close":13.06}
{"ticker":"JDSU","date":"2015-02-19","pret":-0.00153,"close":13.28}
{"ticker":"JDSU","date":"2015-02-20","pret":0.00382,"close":13.53}
{"ticker":"JDSU","date":"2015-02-23","pret":0.02857,"close":13.35}
{"ticker":"JDSU","date":"2015-02-24","pret":-0.01268,"close":13.51}
{"ticker":"JDSU","date":"2015-02-25","pret":0.00971,"close":13.39}
{"ticker":"JDSU","date":"2015-02-26","pret":-0.00372,"close":13.32}
{"ticker":"JDSU","date":"2015-02-27","pret":-0.00599,"close":13.77}
{"ticker":"JDSU","date":"2015-03-02","pret":0.0354,"close":13.81}
{"ticker":"JDSU","date":"2015-03-03","pret":-0.00581,"close":13.51}
{"ticker":"JDSU","date":"2015-03-04","pret":-0.02062,"close":13.19}
{"ticker":"JDSU","date":"2015-03-05","pret":-0.01802,"close":13.32}
{"ticker":"JDSU","date":"2015-03-06","pret":0.00755,"close":13.89}
{"ticker":"JDSU","date":"2015-03-09","pret":0.04556,"close":13.89}
{"ticker":"JDSU","date":"2015-03-10","pret":-0.01011,"close":13.54}
{"ticker":"JDSU","date":"2015-03-11","pret":-0.01831,"close":13.6}
{"ticker":"JDSU","date":"2015-03-12","pret":0.00369,"close":13.83}
{"ticker":"JDSU","date":"2015-03-13","pret":0.01462,"close":13.63}
{"ticker":"JDSU","date":"2015-03-16","pret":-0.00875,"close":13.93}
{"ticker":"JDSU","date":"2015-03-17","pret":0.01886,"close":13.9}
{"ticker":"JDSU","date":"2015-03-18","pret":-0.00649,"close":13.88}
{"ticker":"JDSU","date":"2015-03-19","pret":0.00144,"close":13.83}
{"ticker":"JDSU","date":"2015-03-20","pret":0.00216,"close":13.9}
{"ticker":"JDSU","date":"2015-03-23","pret":-0.00216,"close":13.72}
{"ticker":"JDSU","date":"2015-03-24","pret":-0.01235,"close":13.48}
{"ticker":"JDSU","date":"2015-03-25","pret":-0.01176,"close":13.04}
{"ticker":"JDSU","date":"2015-03-26","pret":-0.03922,"close":13.03}
{"ticker":"JDSU","date":"2015-03-27","pret":0.00154,"close":12.98}
{"ticker":"JDSU","date":"2015-03-30","pret":0.00077,"close":13.14}
{"ticker":"JDSU","date":"2015-03-31","pret":0.00536,"close":13.12}
{"ticker":"JDSU","date":"2015-04-01","pret":-0.00229,"close":13.02}
{"ticker":"JDSU","date":"2015-04-02","pret":-0.0046,"close":12.98}
{"ticker":"JDSU","date":"2015-04-06","pret":-0.00849,"close":13.05}
{"ticker":"JDSU","date":"2015-04-07","pret":0.01309,"close":13.09}
{"ticker":"JDSU","date":"2015-04-08","pret":0.00306,"close":13.07}
{"ticker":"JDSU","date":"2015-04-09","pret":-0.00306,"close":13.17}
{"ticker":"JDSU","date":"2015-04-10","pret":0.0061,"close":13.07}
{"ticker":"JDSU","date":"2015-04-13","pret":-0.0061,"close":13.07}
{"ticker":"JDSU","date":"2015-04-14","pret":0.00153,"close":13.19}
{"ticker":"JDSU","date":"2015-04-15","pret":0.01064,"close":13.52}
{"ticker":"JDSU","date":"2015-04-16","pret":0.02094,"close":13.54}
{"ticker":"JDSU","date":"2015-04-17","pret":-0.00445,"close":13.4}
{"ticker":"JDSU","date":"2015-04-20","pret":-0.00074,"close":13.31}
{"ticker":"JDSU","date":"2015-04-21","pret":-0.00447,"close":13.35}
{"ticker":"JDSU","date":"2015-04-22","pret":-0.0015,"close":13.36}
{"ticker":"JDSU","date":"2015-04-23","pret":-0.00902,"close":13.34}
{"ticker":"JDSU","date":"2015-04-24","pret":0.00377,"close":13.36}
{"ticker":"JDSU","date":"2015-04-27","pret":0.00525,"close":13.27}
{"ticker":"JDSU","date":"2015-04-28","pret":-0.00676,"close":13.34}
{"ticker":"JDSU","date":"2015-04-29","pret":0.00226,"close":13.24}
{"ticker":"JDSU","date":"2015-04-30","pret":-0.0083,"close":12.66}
{"ticker":"JDSU","date":"2015-05-01","pret":-0.06742,"close":12.57}
{"ticker":"JDSU","date":"2015-05-04","pret":0.01928,"close":12.84}
{"ticker":"JDSU","date":"2015-05-05","pret":0.01422,"close":12.43}
{"ticker":"JDSU","date":"2015-05-06","pret":-0.02301,"close":12.24}
{"ticker":"JDSU","date":"2015-05-07","pret":-0.02109,"close":12.39}
{"ticker":"JDSU","date":"2015-05-08","pret":0.02828,"close":12.53}
{"ticker":"JDSU","date":"2015-05-11","pret":-0.00479,"close":12.49}
{"ticker":"JDSU","date":"2015-05-12","pret":-0.00401,"close":12.37}
{"ticker":"JDSU","date":"2015-05-13","pret":0.00161,"close":12.5}
{"ticker":"JDSU","date":"2015-05-14","pret":0.0072,"close":12.65}
{"ticker":"JDSU","date":"2015-05-15","pret":0.00715,"close":12.75}
{"ticker":"JDSU","date":"2015-05-18","pret":0.00631,"close":12.83}
{"ticker":"JDSU","date":"2015-05-19","pret":0.01017,"close":12.77}
{"ticker":"JDSU","date":"2015-05-20","pret":-0.0086,"close":12.63}
{"ticker":"JDSU","date":"2015-05-21","pret":-0.02062,"close":12.77}
{"ticker":"JDSU","date":"2015-05-22","pret":0.02062,"close":12.79}
{"ticker":"JDSU","date":"2015-05-26","pret":0.00235,"close":12.6}
{"ticker":"JDSU","date":"2015-05-27","pret":-0.0142,"close":12.79}
{"ticker":"JDSU","date":"2015-05-28","pret":0.01498,"close":12.77}
{"ticker":"JDSU","date":"2015-05-29","pret":-0.00235,"close":12.82}
{"ticker":"JDSU","date":"2015-06-01","pret":0.00781,"close":12.89}
{"ticker":"JDSU","date":"2015-06-02","pret":-0.00234,"close":12.91}
{"ticker":"JDSU","date":"2015-06-03","pret":0.01548,"close":13.07}
{"ticker":"JDSU","date":"2015-06-04","pret":0.00307,"close":12.95}
{"ticker":"JDSU","date":"2015-06-05","pret":-0.00923,"close":13.1}
{"ticker":"JDSU","date":"2015-06-08","pret":0.01076,"close":12.77}
{"ticker":"JDSU","date":"2015-06-09","pret":-0.02712,"close":12.78}
{"ticker":"JDSU","date":"2015-06-10","pret":0.00782,"close":13}
{"ticker":"JDSU","date":"2015-06-11","pret":0.0147,"close":12.96}
{"ticker":"JDSU","date":"2015-06-12","pret":-0.01081,"close":12.78}
{"ticker":"JDSU","date":"2015-06-15","pret":-0.01486,"close":12.72}
{"ticker":"JDSU","date":"2015-06-16","pret":0,"close":12.64}
{"ticker":"JDSU","date":"2015-06-17","pret":-0.00158,"close":12.61}
{"ticker":"JDSU","date":"2015-06-18","pret":0,"close":12.86}
{"ticker":"JDSU","date":"2015-06-19","pret":0.01488,"close":12.75}
{"ticker":"JDSU","date":"2015-06-22","pret":-0.00312,"close":12.67}
{"ticker":"JDSU","date":"2015-06-23","pret":-0.00862,"close":12.69}
{"ticker":"JDSU","date":"2015-06-24","pret":-0.00394,"close":12.55}
{"ticker":"JDSU","date":"2015-06-25","pret":-0.00158,"close":12.4}
{"ticker":"JDSU","date":"2015-06-26","pret":-0.01998,"close":12.01}
{"ticker":"JDSU","date":"2015-06-29","pret":-0.04372,"close":11.7}
{"ticker":"JDSU","date":"2015-06-30","pret":-0.00338,"close":11.58}
{"ticker":"JDSU","date":"2015-07-01","pret":-0.0102,"close":11.49}
{"ticker":"JDSU","date":"2015-07-02","pret":-0.01637,"close":11.39}
{"ticker":"JDSU","date":"2015-07-06","pret":-0.02019,"close":11.26}
{"ticker":"JDSU","date":"2015-07-07","pret":0,"close":11.38}
{"ticker":"JDSU","date":"2015-07-08","pret":0,"close":11.23}
{"ticker":"JDSU","date":"2015-07-09","pret":0.00619,"close":11.04}
{"ticker":"JDSU","date":"2015-07-10","pret":-0.01599,"close":11.09}
{"ticker":"JDSU","date":"2015-07-13","pret":0.00268,"close":11.2}
{"ticker":"JDSU","date":"2015-07-14","pret":0.00178,"close":11.28}
{"ticker":"JDSU","date":"2015-07-15","pret":0.00799,"close":11.15}
{"ticker":"JDSU","date":"2015-07-16","pret":-0.00799,"close":11.17}
{"ticker":"JDSU","date":"2015-07-17","pret":-0.00178,"close":11.08}
{"ticker":"JDSU","date":"2015-07-20","pret":-0.01077,"close":10.97}
{"ticker":"JDSU","date":"2015-07-21","pret":-0.0118,"close":11.3}
{"ticker":"JDSU","date":"2015-07-22","pret":0.02257,"close":11.19}
{"ticker":"JDSU","date":"2015-07-23","pret":0.00356,"close":8.04}
{"ticker":"JDSU","date":"2015-07-24","pret":0.01414,"close":7.94}
{"ticker":"JDSU","date":"2015-07-27","pret":-0.03028,"close":11.09}
{"ticker":"JDSU","date":"2015-07-28","pret":-0.45457,"close":7.15}
{"ticker":"JDSU","date":"2015-07-29","pret":0.44913,"close":11.11}
{"ticker":"JDSU","date":"2015-07-30","pret":-0.47657,"close":7.27}
{"ticker":"JDSU","date":"2015-07-31","pret":0.48742,"close":11.09}
{"ticker":"JDSU","date":"2015-08-03","pret":-0.03013,"close":6.28}
{"ticker":"JDSU","date":"2015-08-04","pret":-0.45,"close":6.24}
{"ticker":"JDSU","date":"2015-08-05","pret":-0.07388,"close":6.29}
{"ticker":"JDSU","date":"2015-08-06","pret":-0.01896,"close":6.12}
{"ticker":"JDSU","date":"2015-08-07","pret":-0.02913,"close":6.19}
{"ticker":"JDSU","date":"2015-08-10","pret":0,"close":6.21}
{"ticker":"JDSU","date":"2015-08-11","pret":-0.00164,"close":5.85}
{"ticker":"JDSU","date":"2015-08-12","pret":-0.07158,"close":5.56}
{"ticker":"JDSU","date":"2015-08-13","pret":0.00353,"close":5.89}
{"ticker":"JDSU","date":"2015-08-14","pret":0.02435,"close":5.68}
{"ticker":"JDSU","date":"2015-08-17","pret":-0.02435,"close":5.65}
{"ticker":"JDSU","date":"2015-08-18","pret":-0.0124,"close":5.64}
{"ticker":"JDSU","date":"2015-08-19","pret":0.0124,"close":5.53}
{"ticker":"JDSU","date":"2015-08-20","pret":-0.02496,"close":5.42}
{"ticker":"JDSU","date":"2015-08-21","pret":-0.0424,"close":5.35}
{"ticker":"JDSU","date":"2015-08-24","pret":-0.06015,"close":5.18}
{"ticker":"JDSU","date":"2015-08-25","pret":0.03922,"close":5.23}
{"ticker":"JDSU","date":"2015-08-26","pret":0.01337,"close":5.41}
{"ticker":"JDSU","date":"2015-08-27","pret":0.02066,"close":5.51}
{"ticker":"JDSU","date":"2015-08-28","pret":0.02931,"close":5.55}
{"ticker":"JDSU","date":"2015-08-31","pret":-0.04052,"close":5.37}
{"ticker":"JDSU","date":"2015-09-01","pret":0.00749,"close":5.66}
{"ticker":"JDSU","date":"2015-09-02","pret":0.065,"close":5.66}
{"ticker":"JDSU","date":"2015-09-03","pret":-0.01408,"close":5.78}
{"ticker":"JDSU","date":"2015-09-04","pret":0.01583,"close":5.55}
{"ticker":"JDSU","date":"2015-09-08","pret":-0.03012,"close":5.62}
{"ticker":"JDSU","date":"2015-09-09","pret":0.01606,"close":5.56}
{"ticker":"JDSU","date":"2015-09-10","pret":-0.01786,"close":5.51}
{"ticker":"JDSU","date":"2015-09-11","pret":-0.00905,"close":5.39}
{"ticker":"JDSU","date":"2015-09-14","pret":-0.0202,"close":5.4}
{"ticker":"JDSU","date":"2015-09-15","pret":0.08871,"close":5.61}
{"ticker":"JDSU","date":"2015-09-16","pret":-0.05407,"close":5.6}
{"ticker":"JDSU","date":"2015-09-17","pret":0.00536,"close":5.61}
{"ticker":"JDSU","date":"2015-09-18","pret":-0.01075,"close":5.49}
{"ticker":"JDSU","date":"2015-09-21","pret":-0.0018,"close":5.44}
{"ticker":"JDSU","date":"2015-09-22","pret":-0.0349,"close":5.3}
{"ticker":"JDSU","date":"2015-09-23","pret":-0.00374,"close":5.2}
{"ticker":"JDSU","date":"2015-09-24","pret":-0.03825,"close":5.34}
{"ticker":"JDSU","date":"2015-09-25","pret":0.04572,"close":5.52}
{"ticker":"JDSU","date":"2015-09-28","pret":0.01845,"close":5.36}
{"ticker":"JDSU","date":"2015-09-29","pret":-0.01473,"close":5.34}
{"ticker":"JDSU","date":"2015-09-30","pret":-0.01119,"close":5.37}
{"ticker":"JDSU","date":"2015-10-01","pret":0.0149,"close":5.5}
{"ticker":"JDSU","date":"2015-10-02","pret":0,"close":5.73}
{"ticker":"JDSU","date":"2015-10-05","pret":0.05921,"close":5.75}
{"ticker":"JDSU","date":"2015-10-06","pret":0,"close":5.74}
{"ticker":"JDSU","date":"2015-10-07","pret":0,"close":5.8}
{"ticker":"JDSU","date":"2015-10-08","pret":0.01556,"close":5.85}
{"ticker":"JDSU","date":"2015-10-09","pret":-0.01382,"close":5.84}
{"ticker":"JDSU","date":"2015-10-12","pret":0.02066,"close":5.79}
{"ticker":"JDSU","date":"2015-10-13","pret":-0.02414,"close":5.79}
{"ticker":"JDSU","date":"2015-10-14","pret":0.00696,"close":5.83}
{"ticker":"JDSU","date":"2015-10-15","pret":0.01548,"close":5.94}
{"ticker":"JDSU","date":"2015-10-16","pret":0.0068,"close":5.99}
{"ticker":"JDSU","date":"2015-10-19","pret":0.01012,"close":5.93}
{"ticker":"JDSU","date":"2015-10-20","pret":-0.01012,"close":5.92}
{"ticker":"JDSU","date":"2015-10-21","pret":0.00169,"close":5.83}
{"ticker":"JDSU","date":"2015-10-22","pret":-0.00679,"close":5.96}
{"ticker":"JDSU","date":"2015-10-23","pret":0.01017,"close":5.93}
{"ticker":"JDSU","date":"2015-10-26","pret":-0.00507,"close":5.91}
{"ticker":"JDSU","date":"2015-10-27","pret":-0.0068,"close":5.7}
{"ticker":"JDSU","date":"2015-10-28","pret":-0.01895,"close":6.07}
{"ticker":"JDSU","date":"2015-10-29","pret":0.04589,"close":5.98}
{"ticker":"JDSU","date":"2015-10-30","pret":-0.01002,"close":5.95}
{"ticker":"JDSU","date":"2015-11-02","pret":-0.00673,"close":5.93}
{"ticker":"JDSU","date":"2015-11-03","pret":-0.00508,"close":6.32}
{"ticker":"JDSU","date":"2015-11-04","pret":0.07362,"close":6.33}
{"ticker":"JDSU","date":"2015-11-05","pret":0.00158,"close":6.31}
{"ticker":"JDSU","date":"2015-11-06","pret":-0.0079,"close":6.53}
{"ticker":"JDSU","date":"2015-11-09","pret":0.03125,"close":6.38}
{"ticker":"JDSU","date":"2015-11-10","pret":-0.01863,"close":6.38}
{"ticker":"JDSU","date":"2015-11-11","pret":0,"close":6.41}
{"ticker":"JDSU","date":"2015-11-12","pret":-0.00471,"close":6.25}
{"ticker":"JDSU","date":"2015-11-13","pret":-0.01908,"close":6.12}
{"ticker":"JDSU","date":"2015-11-16","pret":-0.02109,"close":6.16}
{"ticker":"JDSU","date":"2015-11-17","pret":0.01626,"close":6.09}
{"ticker":"JDSU","date":"2015-11-18","pret":-0.01136,"close":6.14}
{"ticker":"JDSU","date":"2015-11-19","pret":-0.00163,"close":6.26}
{"ticker":"JDSU","date":"2015-11-20","pret":0.03057,"close":6.28}
{"ticker":"JDSU","date":"2015-11-23","pret":-0.01116,"close":6.3}
{"ticker":"JDSU","date":"2015-11-24","pret":0.0048,"close":6.37}
{"ticker":"JDSU","date":"2015-11-25","pret":0.01425,"close":6.35}
{"ticker":"JDSU","date":"2015-11-26"}
{"ticker":"JDSU","date":"2015-11-27","pret":-0.00157,"close":6.37}
{"ticker":"JDSU","date":"2015-11-30","pret":0.00157,"close":6.36}
{"ticker":"JDSU","date":"2015-12-01","pret":0.00627,"close":6.39}
{"ticker":"JDSU","date":"2015-12-02","pret":0,"close":6.3}
{"ticker":"JDSU","date":"2015-12-03","pret":-0.00784,"close":6.2}
{"ticker":"JDSU","date":"2015-12-04","pret":-0.02229,"close":6.32}
{"ticker":"JDSU","date":"2015-12-07","pret":0.01439,"close":6.3}
{"ticker":"JDSU","date":"2015-12-08","pret":-0.00637,"close":6.14}
{"ticker":"JDSU","date":"2015-12-09","pret":-0.02262,"close":6.06}
{"ticker":"JDSU","date":"2015-12-10","pret":-0.01316,"close":5.85}
{"ticker":"JDSU","date":"2015-12-11","pret":-0.04227,"close":5.84}
{"ticker":"JDSU","date":"2015-12-14","pret":0.00688,"close":5.76}
{"ticker":"JDSU","date":"2015-12-15","pret":-0.00516,"close":5.76}
{"ticker":"JDSU","date":"2015-12-16","pret":0.00516,"close":5.96}
{"ticker":"JDSU","date":"2015-12-17"}
{"ticker":"JDSU","date":"2015-12-18","pret":0.01532,"close":6.05}
{"ticker":"JDSU","date":"2015-12-21","pret":0.02995,"close":6}
{"ticker":"JDSU","date":"2015-12-22","pret":-0.0132,"close":6.03}
{"ticker":"JDSU","date":"2015-12-23","pret":0.00497,"close":6.16}
{"ticker":"JDSU","date":"2015-12-24","pret":0.01477,"close":6.21}
{"ticker":"JDSU","date":"2015-12-28","pret":0.00487,"close":6.11}
{"ticker":"JDSU","date":"2015-12-29","pret":-0.00325,"close":6.14}
{"ticker":"JDSU","date":"2015-12-30","pret":-0.00163,"close":6.09}
{"ticker":"JDSU","date":"2015-12-31","pret":-0.01477,"close":6.09}
{"ticker":"JDSU","date":"2016-01-04","pret":-0.00997,"close":6.09}
{"ticker":"JDSU","date":"2016-01-05","pret":0.0182,"close":6.04}
{"ticker":"JEC","date":"2015-01-02","pret":-0.00977,"close":44.64}
{"ticker":"JEC","date":"2015-01-05","pret":-0.01552,"close":43.03}
{"ticker":"JEC","date":"2015-01-06","pret":-0.02595,"close":42.25}
{"ticker":"JEC","date":"2015-01-07","pret":-0.01005,"close":41.69}
{"ticker":"JEC","date":"2015-01-08","pret":-0.0111,"close":43.19}
{"ticker":"JEC","date":"2015-01-09","pret":0.02487,"close":42.03}
{"ticker":"JEC","date":"2015-01-12","pret":-0.02987,"close":40.76}
{"ticker":"JEC","date":"2015-01-13","pret":-0.0205,"close":40.26}
{"ticker":"JEC","date":"2015-01-14","pret":-0.03674,"close":39.89}
{"ticker":"JEC","date":"2015-01-15","pret":0.0173,"close":38.56}
{"ticker":"JEC","date":"2015-01-16","pret":-0.04785,"close":38.95}
{"ticker":"JEC","date":"2015-01-20","pret":0.01501,"close":38.97}
{"ticker":"JEC","date":"2015-01-21","pret":-0.00154,"close":39.58}
{"ticker":"JEC","date":"2015-01-22","pret":0.02138,"close":39.6}
{"ticker":"JEC","date":"2015-01-23","pret":-0.00707,"close":39.79}
{"ticker":"JEC","date":"2015-01-26","pret":0.00909,"close":39.97}
{"ticker":"JEC","date":"2015-01-27","pret":-0.01315,"close":39.12}
{"ticker":"JEC","date":"2015-01-28","pret":-0.00102,"close":38.36}
{"ticker":"JEC","date":"2015-01-29","pret":0.00736,"close":38.75}
{"ticker":"JEC","date":"2015-01-30","pret":-0.03239,"close":38.1}
{"ticker":"JEC","date":"2015-02-02","pret":0.00339,"close":39.85}
{"ticker":"JEC","date":"2015-02-03","pret":0.05324,"close":41.12}
{"ticker":"JEC","date":"2015-02-04","pret":0.00714,"close":39.8}
{"ticker":"JEC","date":"2015-02-05","pret":-0.01681,"close":40.87}
{"ticker":"JEC","date":"2015-02-06","pret":0.02146,"close":40.91}
{"ticker":"JEC","date":"2015-02-09","pret":-0.00391,"close":41.44}
{"ticker":"JEC","date":"2015-02-10","pret":0.01893,"close":41.46}
{"ticker":"JEC","date":"2015-02-11","pret":-0.00942,"close":41.94}
{"ticker":"JEC","date":"2015-02-12","pret":0.02326,"close":42.56}
{"ticker":"JEC","date":"2015-02-13","pret":0.01576,"close":43.27}
{"ticker":"JEC","date":"2015-02-17","pret":0.00883,"close":43.25}
{"ticker":"JEC","date":"2015-02-18","pret":0,"close":43.82}
{"ticker":"JEC","date":"2015-02-19","pret":0.00692,"close":43.81}
{"ticker":"JEC","date":"2015-02-20","pret":0.00184,"close":44.44}
{"ticker":"JEC","date":"2015-02-23","pret":0.01863,"close":44.2}
{"ticker":"JEC","date":"2015-02-24","pret":-0.0027,"close":44.51}
{"ticker":"JEC","date":"2015-02-25","pret":0.00742,"close":44.75}
{"ticker":"JEC","date":"2015-02-26","pret":0.00179,"close":44.54}
{"ticker":"JEC","date":"2015-02-27","pret":-0.00381,"close":44.34}
{"ticker":"JEC","date":"2015-03-02","pret":-0.00495,"close":44.19}
{"ticker":"JEC","date":"2015-03-03","pret":-0.00498,"close":43.99}
{"ticker":"JEC","date":"2015-03-04","pret":-0.00819,"close":43.78}
{"ticker":"JEC","date":"2015-03-05","pret":0.00479,"close":43.85}
{"ticker":"JEC","date":"2015-03-06","pret":-0.01282,"close":43.09}
{"ticker":"JEC","date":"2015-03-09","pret":-0.0074,"close":43.26}
{"ticker":"JEC","date":"2015-03-10","pret":-0.00605,"close":43.35}
{"ticker":"JEC","date":"2015-03-11","pret":0.01207,"close":43.04}
{"ticker":"JEC","date":"2015-03-12","pret":-0.00486,"close":43.63}
{"ticker":"JEC","date":"2015-03-13","pret":0.0067,"close":43.22}
{"ticker":"JEC","date":"2015-03-16","pret":-0.00438,"close":43.66}
{"ticker":"JEC","date":"2015-03-17","pret":0.003,"close":43.49}
{"ticker":"JEC","date":"2015-03-18","pret":-0.00416,"close":44.63}
{"ticker":"JEC","date":"2015-03-19","pret":0.02403,"close":43.99}
{"ticker":"JEC","date":"2015-03-20","pret":-0.00023,"close":44.8}
{"ticker":"JEC","date":"2015-03-23","pret":0.01325,"close":44.96}
{"ticker":"JEC","date":"2015-03-24","pret":0.00445,"close":45.11}
{"ticker":"JEC","date":"2015-03-25","pret":0.00752,"close":44.95}
{"ticker":"JEC","date":"2015-03-26","pret":-0.00953,"close":44.96}
{"ticker":"JEC","date":"2015-03-27","pret":-0.00357,"close":44.28}
{"ticker":"JEC","date":"2015-03-30","pret":-0.00493,"close":44.96}
{"ticker":"JEC","date":"2015-03-31","pret":0.00247,"close":45.16}
{"ticker":"JEC","date":"2015-04-01","pret":0.01202,"close":44.31}
{"ticker":"JEC","date":"2015-04-02","pret":-0.01989,"close":44.28}
{"ticker":"JEC","date":"2015-04-06","pret":-0.00362,"close":45.25}
{"ticker":"JEC","date":"2015-04-07","pret":0.02329,"close":44.95}
{"ticker":"JEC","date":"2015-04-08","pret":-0.00466,"close":45.25}
{"ticker":"JEC","date":"2015-04-09","pret":0.00621,"close":45.9}
{"ticker":"JEC","date":"2015-04-10","pret":0.01644,"close":46.6}
{"ticker":"JEC","date":"2015-04-13","pret":0.00326,"close":46.42}
{"ticker":"JEC","date":"2015-04-14","pret":0.00389,"close":46.8}
{"ticker":"JEC","date":"2015-04-15","pret":0.01329,"close":48.21}
{"ticker":"JEC","date":"2015-04-16","pret":0.02295,"close":47.76}
{"ticker":"JEC","date":"2015-04-17","pret":-0.01574,"close":47.46}
{"ticker":"JEC","date":"2015-04-20","pret":0.00863,"close":47.39}
{"ticker":"JEC","date":"2015-04-21","pret":-0.00462,"close":47.12}
{"ticker":"JEC","date":"2015-04-22","pret":-0.00698,"close":46.95}
{"ticker":"JEC","date":"2015-04-23","pret":-0.0034,"close":47.16}
{"ticker":"JEC","date":"2015-04-24","pret":-0.0032,"close":46.31}
{"ticker":"JEC","date":"2015-04-27","pret":-0.00965,"close":46.66}
{"ticker":"JEC","date":"2015-04-28","pret":-0.08218,"close":44}
{"ticker":"JEC","date":"2015-04-29","pret":0.01947,"close":44.15}
{"ticker":"JEC","date":"2015-04-30","pret":0.00298,"close":42.86}
{"ticker":"JEC","date":"2015-05-01","pret":-0.02198,"close":42.75}
{"ticker":"JEC","date":"2015-05-04","pret":0.0028,"close":42.89}
{"ticker":"JEC","date":"2015-05-05","pret":0.00349,"close":42.8}
{"ticker":"JEC","date":"2015-05-06","pret":0.00279,"close":42.95}
{"ticker":"JEC","date":"2015-05-07","pret":-0.00325,"close":43.29}
{"ticker":"JEC","date":"2015-05-08","pret":0.0182,"close":43.75}
{"ticker":"JEC","date":"2015-05-11","pret":-0.00297,"close":43.79}
{"ticker":"JEC","date":"2015-05-12","pret":0,"close":43.53}
{"ticker":"JEC","date":"2015-05-13","pret":0.00023,"close":44.03}
{"ticker":"JEC","date":"2015-05-14","pret":0.01478,"close":44.29}
{"ticker":"JEC","date":"2015-05-15","pret":-0.00136,"close":44}
{"ticker":"JEC","date":"2015-05-18","pret":-0.00726,"close":44.26}
{"ticker":"JEC","date":"2015-05-19","pret":0.00432,"close":43.74}
{"ticker":"JEC","date":"2015-05-20","pret":-0.00682,"close":44.17}
{"ticker":"JEC","date":"2015-05-21","pret":0.00931,"close":44.32}
{"ticker":"JEC","date":"2015-05-22","pret":-0.00294,"close":43.57}
{"ticker":"JEC","date":"2015-05-26","pret":-0.01784,"close":43.05}
{"ticker":"JEC","date":"2015-05-27","pret":-0.003,"close":43.56}
{"ticker":"JEC","date":"2015-05-28","pret":0.00324,"close":43.34}
{"ticker":"JEC","date":"2015-05-29","pret":0.00138,"close":43.26}
{"ticker":"JEC","date":"2015-06-01","pret":-0.00046,"close":43.45}
{"ticker":"JEC","date":"2015-06-02","pret":-0.00439,"close":43.66}
{"ticker":"JEC","date":"2015-06-03","pret":0.0122,"close":44.25}
{"ticker":"JEC","date":"2015-06-04","pret":0.00365,"close":43.16}
{"ticker":"JEC","date":"2015-06-05","pret":-0.0191,"close":43.64}
{"ticker":"JEC","date":"2015-06-08","pret":0.00694,"close":42.65}
{"ticker":"JEC","date":"2015-06-09","pret":-0.0102,"close":42.94}
{"ticker":"JEC","date":"2015-06-10","pret":0.00905,"close":43.67}
{"ticker":"JEC","date":"2015-06-11","pret":0.00736,"close":43.45}
{"ticker":"JEC","date":"2015-06-12","pret":-0.01199,"close":43.11}
{"ticker":"JEC","date":"2015-06-15","pret":-0.00979,"close":42.3}
{"ticker":"JEC","date":"2015-06-16","pret":-0.00918,"close":42.68}
{"ticker":"JEC","date":"2015-06-17","pret":0.01316,"close":42.79}
{"ticker":"JEC","date":"2015-06-18","pret":0.0021,"close":43.19}
{"ticker":"JEC","date":"2015-06-19","pret":0.00418,"close":43.54}
{"ticker":"JEC","date":"2015-06-22","pret":0.0161,"close":43.76}
{"ticker":"JEC","date":"2015-06-23","pret":-0.00137,"close":43.86}
{"ticker":"JEC","date":"2015-06-24","pret":0.00046,"close":43.03}
{"ticker":"JEC","date":"2015-06-25","pret":-0.01658,"close":42.5}
{"ticker":"JEC","date":"2015-06-26","pret":-0.01309,"close":42.23}
{"ticker":"JEC","date":"2015-06-29","pret":-0.01733,"close":40.65}
{"ticker":"JEC","date":"2015-06-30","pret":-0.01568,"close":40.62}
{"ticker":"JEC","date":"2015-07-01","pret":-0.00219,"close":40.64}
{"ticker":"JEC","date":"2015-07-02","pret":-0.00685,"close":40.42}
{"ticker":"JEC","date":"2015-07-06","pret":-0.02284,"close":39.92}
{"ticker":"JEC","date":"2015-07-07","pret":0.00075,"close":40.05}
{"ticker":"JEC","date":"2015-07-08","pret":-0.00453,"close":39.86}
{"ticker":"JEC","date":"2015-07-09","pret":0.01848,"close":39.84}
{"ticker":"JEC","date":"2015-07-10","pret":-0.00297,"close":40.15}
{"ticker":"JEC","date":"2015-07-13","pret":0.00198,"close":40.83}
{"ticker":"JEC","date":"2015-07-14","pret":0.00888,"close":41.3}
{"ticker":"JEC","date":"2015-07-15","pret":0.00612,"close":40.19}
{"ticker":"JEC","date":"2015-07-16","pret":-0.01203,"close":40.45}
{"ticker":"JEC","date":"2015-07-17","pret":0.00074,"close":39.98}
{"ticker":"JEC","date":"2015-07-20","pret":-0.01492,"close":40.25}
{"ticker":"JEC","date":"2015-07-21","pret":0.00724,"close":40.78}
{"ticker":"JEC","date":"2015-07-22","pret":0.00916,"close":40.76}
{"ticker":"JEC","date":"2015-07-23","pret":0.00565,"close":40.29}
{"ticker":"JEC","date":"2015-07-24","pret":-0.01257,"close":39.56}
{"ticker":"JEC","date":"2015-07-27","pret":-0.03124,"close":39.6}
{"ticker":"JEC","date":"2015-07-28","pret":0.01069,"close":41.69}
{"ticker":"JEC","date":"2015-07-29","pret":0.05924,"close":42.69}
{"ticker":"JEC","date":"2015-07-30","pret":0.0161,"close":42.91}
{"ticker":"JEC","date":"2015-07-31","pret":0.01098,"close":42.12}
{"ticker":"JEC","date":"2015-08-03","pret":-0.02708,"close":42.55}
{"ticker":"JEC","date":"2015-08-04","pret":0.01985,"close":42.42}
{"ticker":"JEC","date":"2015-08-05","pret":0.0107,"close":42.63}
{"ticker":"JEC","date":"2015-08-06","pret":-0.0107,"close":43.49}
{"ticker":"JEC","date":"2015-08-07","pret":0.01232,"close":43.23}
{"ticker":"JEC","date":"2015-08-10","pret":0.00829,"close":44.6}
{"ticker":"JEC","date":"2015-08-11","pret":0.01072,"close":44.34}
{"ticker":"JEC","date":"2015-08-12","pret":-0.00614,"close":44.16}
{"ticker":"JEC","date":"2015-08-13","pret":0.00023,"close":43.79}
{"ticker":"JEC","date":"2015-08-14","pret":-0.00023,"close":44.16}
{"ticker":"JEC","date":"2015-08-17","pret":0.00091,"close":43.94}
{"ticker":"JEC","date":"2015-08-18","pret":-0.00342,"close":43.36}
{"ticker":"JEC","date":"2015-08-19","pret":-0.01661,"close":43.04}
{"ticker":"JEC","date":"2015-08-20","pret":-0.0049,"close":41.75}
{"ticker":"JEC","date":"2015-08-21","pret":-0.03399,"close":40.31}
{"ticker":"JEC","date":"2015-08-24","pret":-0.07166,"close":38.26}
{"ticker":"JEC","date":"2015-08-25","pret":0.02387,"close":37.05}
{"ticker":"JEC","date":"2015-08-26","pret":-0.03694,"close":37.59}
{"ticker":"JEC","date":"2015-08-27","pret":0.00315,"close":39.4}
{"ticker":"JEC","date":"2015-08-28","pret":0.02896,"close":39.96}
{"ticker":"JEC","date":"2015-08-31","pret":0.0109,"close":40.41}
{"ticker":"JEC","date":"2015-09-01","pret":-0.0048,"close":39.48}
{"ticker":"JEC","date":"2015-09-02","pret":0.01358,"close":39.97}
{"ticker":"JEC","date":"2015-09-03","pret":0.00125,"close":40.34}
{"ticker":"JEC","date":"2015-09-04","pret":-0.00752,"close":39.43}
{"ticker":"JEC","date":"2015-09-08","pret":0.00951,"close":40.07}
{"ticker":"JEC","date":"2015-09-09","pret":0.00794,"close":39.79}
{"ticker":"JEC","date":"2015-09-10","pret":-0.01644,"close":39.84}
{"ticker":"JEC","date":"2015-09-11","pret":-0.00453,"close":40.19}
{"ticker":"JEC","date":"2015-09-14","pret":0.00904,"close":39.25}
{"ticker":"JEC","date":"2015-09-15","pret":-0.00854,"close":39.2}
{"ticker":"JEC","date":"2015-09-16","pret":-0.00861,"close":39.27}
{"ticker":"JEC","date":"2015-09-17","pret":-0.00178,"close":39.2}
{"ticker":"JEC","date":"2015-09-18","pret":-0.01282,"close":37.89}
{"ticker":"JEC","date":"2015-09-21","pret":-0.01535,"close":37.98}
{"ticker":"JEC","date":"2015-09-22","pret":-0.02012,"close":37.41}
{"ticker":"JEC","date":"2015-09-23","pret":0.00454,"close":37}
{"ticker":"JEC","date":"2015-09-24","pret":-0.02344,"close":37.35}
{"ticker":"JEC","date":"2015-09-25","pret":0.02716,"close":37.36}
{"ticker":"JEC","date":"2015-09-28","pret":-0.0182,"close":36.65}
{"ticker":"JEC","date":"2015-09-29","pret":-0.0095,"close":37.31}
{"ticker":"JEC","date":"2015-09-30","pret":0.02637,"close":37.43}
{"ticker":"JEC","date":"2015-10-01","pret":-0.00106,"close":36.76}
{"ticker":"JEC","date":"2015-10-02","pret":-0.03463,"close":37.4}
{"ticker":"JEC","date":"2015-10-05","pret":0.04099,"close":39.33}
{"ticker":"JEC","date":"2015-10-06","pret":0.03632,"close":39.76}
{"ticker":"JEC","date":"2015-10-07","pret":0.02018,"close":40.39}
{"ticker":"JEC","date":"2015-10-08","pret":0.00448,"close":41.26}
{"ticker":"JEC","date":"2015-10-09","pret":0.02794,"close":41.35}
{"ticker":"JEC","date":"2015-10-12","pret":0,"close":40.91}
{"ticker":"JEC","date":"2015-10-13","pret":-0.0178,"close":40.88}
{"ticker":"JEC","date":"2015-10-14","pret":0.00246,"close":40.65}
{"ticker":"JEC","date":"2015-10-15","pret":-0.00172,"close":40.57}
{"ticker":"JEC","date":"2015-10-16","pret":-0.00493,"close":39.32}
{"ticker":"JEC","date":"2015-10-19","pret":-0.03828,"close":39.07}
{"ticker":"JEC","date":"2015-10-20","pret":-0.00283,"close":39.34}
{"ticker":"JEC","date":"2015-10-21","pret":0.0171,"close":38.93}
{"ticker":"JEC","date":"2015-10-22","pret":-0.01069,"close":39.18}
{"ticker":"JEC","date":"2015-10-23","pret":0.00866,"close":39.75}
{"ticker":"JEC","date":"2015-10-26","pret":0.00582,"close":39.67}
{"ticker":"JEC","date":"2015-10-27","pret":-0.01065,"close":37.87}
{"ticker":"JEC","date":"2015-10-28","pret":-0.03001,"close":38.89}
{"ticker":"JEC","date":"2015-10-29","pret":0.01615,"close":39.04}
{"ticker":"JEC","date":"2015-10-30","pret":0.01156,"close":40.14}
{"ticker":"JEC","date":"2015-11-02","pret":0.02448,"close":41.24}
{"ticker":"JEC","date":"2015-11-03","pret":0.02826,"close":41.59}
{"ticker":"JEC","date":"2015-11-04","pret":0.0082,"close":41.57}
{"ticker":"JEC","date":"2015-11-05","pret":-0.00409,"close":41.84}
{"ticker":"JEC","date":"2015-11-06","pret":-0.00072,"close":41.21}
{"ticker":"JEC","date":"2015-11-09","pret":-0.00581,"close":41.1}
{"ticker":"JEC","date":"2015-11-10","pret":-0.00194,"close":41.5}
{"ticker":"JEC","date":"2015-11-11","pret":0.01498,"close":41.55}
{"ticker":"JEC","date":"2015-11-12","pret":-0.01619,"close":40.43}
{"ticker":"JEC","date":"2015-11-13","pret":-0.01176,"close":40.72}
{"ticker":"JEC","date":"2015-11-16","pret":0.00099,"close":41.46}
{"ticker":"JEC","date":"2015-11-17","pret":0.02096,"close":40.93}
{"ticker":"JEC","date":"2015-11-18","pret":-0.00848,"close":41.83}
{"ticker":"JEC","date":"2015-11-19","pret":0.01497,"close":42.74}
{"ticker":"JEC","date":"2015-11-20","pret":0.02508,"close":42.38}
{"ticker":"JEC","date":"2015-11-23","pret":-0.05599,"close":43.54}
{"ticker":"JEC","date":"2015-11-24","pret":0.07245,"close":43.97}
{"ticker":"JEC","date":"2015-11-25","pret":0.01029,"close":43.25}
{"ticker":"JEC","date":"2015-11-26"}
{"ticker":"JEC","date":"2015-11-27","pret":-0.01606,"close":43.47}
{"ticker":"JEC","date":"2015-11-30","pret":0.00806,"close":44.14}
{"ticker":"JEC","date":"2015-12-01","pret":0.01163,"close":44.96}
{"ticker":"JEC","date":"2015-12-02","pret":0.01842,"close":44.14}
{"ticker":"JEC","date":"2015-12-03","pret":-0.01299,"close":44.73}
{"ticker":"JEC","date":"2015-12-04","pret":0.00428,"close":44.6}
{"ticker":"JEC","date":"2015-12-07","pret":-0.00631,"close":43.9}
{"ticker":"JEC","date":"2015-12-08","pret":-0.02424,"close":43.02}
{"ticker":"JEC","date":"2015-12-09","pret":-0.00487,"close":42.77}
{"ticker":"JEC","date":"2015-12-10","pret":-0.00326,"close":42.75}
{"ticker":"JEC","date":"2015-12-11","pret":-0.016,"close":41.87}
{"ticker":"JEC","date":"2015-12-14","pret":-0.00833,"close":41.7}
{"ticker":"JEC","date":"2015-12-15","pret":0.00667,"close":42.15}
{"ticker":"JEC","date":"2015-12-16","pret":0.00639,"close":42.57}
{"ticker":"JEC","date":"2015-12-17"}
{"ticker":"JEC","date":"2015-12-18","pret":-0.0234,"close":40.78}
{"ticker":"JEC","date":"2015-12-21","pret":-0.00996,"close":40.94}
{"ticker":"JEC","date":"2015-12-22","pret":0.00341,"close":41.98}
{"ticker":"JEC","date":"2015-12-23","pret":0.0316,"close":43.36}
{"ticker":"JEC","date":"2015-12-24","pret":0.0196,"close":43.3}
{"ticker":"JEC","date":"2015-12-28","pret":-0.00672,"close":42.67}
{"ticker":"JEC","date":"2015-12-29","pret":-0.00093,"close":43.07}
{"ticker":"JEC","date":"2015-12-30","pret":-0.00397,"close":42.42}
{"ticker":"JEC","date":"2015-12-31","pret":-0.01341,"close":41.95}
{"ticker":"JEC","date":"2016-01-04","pret":-0.02058,"close":41.92}
{"ticker":"JEC","date":"2016-01-05","pret":0.00963,"close":41.33}
{"ticker":"JGW","date":"2015-01-02","pret":-0.00841,"close":10.66}
{"ticker":"JGW","date":"2015-01-05","pret":-0.00188,"close":9.8}
{"ticker":"JGW","date":"2015-01-06","pret":-0.06104,"close":9.62}
{"ticker":"JGW","date":"2015-01-07","pret":-0.03663,"close":9.45}
{"ticker":"JGW","date":"2015-01-08","pret":-0.01356,"close":9.37}
{"ticker":"JGW","date":"2015-01-09","pret":-0.01375,"close":9.31}
{"ticker":"JGW","date":"2015-01-12","pret":0.00106,"close":9.06}
{"ticker":"JGW","date":"2015-01-13","pret":-0.03244,"close":9.3}
{"ticker":"JGW","date":"2015-01-14","pret":0.02174,"close":9.27}
{"ticker":"JGW","date":"2015-01-15","pret":-0.00539,"close":9.02}
{"ticker":"JGW","date":"2015-01-16","pret":-0.02518,"close":9.08}
{"ticker":"JGW","date":"2015-01-20","pret":0.00993,"close":8.95}
{"ticker":"JGW","date":"2015-01-21","pret":-0.01772,"close":9}
{"ticker":"JGW","date":"2015-01-22","pret":0.00668,"close":9.37}
{"ticker":"JGW","date":"2015-01-23","pret":0.03383,"close":9.48}
{"ticker":"JGW","date":"2015-01-26","pret":0.01279,"close":9.51}
{"ticker":"JGW","date":"2015-01-27","pret":-0.00318,"close":9.73}
{"ticker":"JGW","date":"2015-01-28","pret":0.03344,"close":9.42}
{"ticker":"JGW","date":"2015-01-29","pret":-0.02708,"close":9.84}
{"ticker":"JGW","date":"2015-01-30","pret":0.02811,"close":9.53}
{"ticker":"JGW","date":"2015-02-02","pret":-0.02495,"close":9.48}
{"ticker":"JGW","date":"2015-02-03","pret":0.00734,"close":9.93}
{"ticker":"JGW","date":"2015-02-04","pret":0.03693,"close":9.91}
{"ticker":"JGW","date":"2015-02-05","pret":-0.00505,"close":10.17}
{"ticker":"JGW","date":"2015-02-06","pret":0.03286,"close":10.24}
{"ticker":"JGW","date":"2015-02-09","pret":0.00293,"close":10.57}
{"ticker":"JGW","date":"2015-02-10","pret":0.0402,"close":10.76}
{"ticker":"JGW","date":"2015-02-11","pret":0.02043,"close":10.79}
{"ticker":"JGW","date":"2015-02-12","pret":-0.00646,"close":10.86}
{"ticker":"JGW","date":"2015-02-13","pret":-0.00464,"close":10.7}
{"ticker":"JGW","date":"2015-02-17","pret":-0.00186,"close":10.48}
{"ticker":"JGW","date":"2015-02-18","pret":-0.02451,"close":10.24}
{"ticker":"JGW","date":"2015-02-19","pret":-0.02219,"close":10.34}
{"ticker":"JGW","date":"2015-02-20","pret":0.00874,"close":10.49}
{"ticker":"JGW","date":"2015-02-23","pret":0.01631,"close":10.38}
{"ticker":"JGW","date":"2015-02-24","pret":-0.01534,"close":10.35}
{"ticker":"JGW","date":"2015-02-25","pret":0.00289,"close":10.35}
{"ticker":"JGW","date":"2015-02-26","pret":-0.00774,"close":10.5}
{"ticker":"JGW","date":"2015-02-27","pret":0.02113,"close":10.35}
{"ticker":"JGW","date":"2015-03-02","pret":-0.01823,"close":10.48}
{"ticker":"JGW","date":"2015-03-03","pret":0.01442,"close":10.1}
{"ticker":"JGW","date":"2015-03-04","pret":-0.03892,"close":10.34}
{"ticker":"JGW","date":"2015-03-05","pret":0.03029,"close":10.42}
{"ticker":"JGW","date":"2015-03-06","pret":-0.00676,"close":10.35}
{"ticker":"JGW","date":"2015-03-09","pret":-0.00388,"close":10.47}
{"ticker":"JGW","date":"2015-03-10","pret":0.0164,"close":10.22}
{"ticker":"JGW","date":"2015-03-11","pret":0.00287,"close":10.39}
{"ticker":"JGW","date":"2015-03-12","pret":0.04843,"close":10.71}
{"ticker":"JGW","date":"2015-03-13","pret":-0.04367,"close":10.53}
{"ticker":"JGW","date":"2015-03-16","pret":0.00095,"close":10.61}
{"ticker":"JGW","date":"2015-03-17","pret":-0.00762,"close":10.42}
{"ticker":"JGW","date":"2015-03-18","pret":-0.00479,"close":10.39}
{"ticker":"JGW","date":"2015-03-19","pret":-0.00675,"close":10.39}
{"ticker":"JGW","date":"2015-03-20","pret":0.01345,"close":10.55}
{"ticker":"JGW","date":"2015-03-23","pret":0.00095,"close":10.26}
{"ticker":"JGW","date":"2015-03-24","pret":-0.02804,"close":10.09}
{"ticker":"JGW","date":"2015-03-25","pret":-0.01482,"close":9.98}
{"ticker":"JGW","date":"2015-03-26","pret":-0.01504,"close":9.97}
{"ticker":"JGW","date":"2015-03-27","pret":0.00705,"close":10}
{"ticker":"JGW","date":"2015-03-30","pret":0.01493,"close":9.98}
{"ticker":"JGW","date":"2015-03-31","pret":-0.03213,"close":10.39}
{"ticker":"JGW","date":"2015-04-01","pret":0.06038,"close":10.25}
{"ticker":"JGW","date":"2015-04-02","pret":-0.01062,"close":10.36}
{"ticker":"JGW","date":"2015-04-06","pret":0.00966,"close":10.2}
{"ticker":"JGW","date":"2015-04-07","pret":-0.00966,"close":10.54}
{"ticker":"JGW","date":"2015-04-08","pret":0.02871,"close":10.32}
{"ticker":"JGW","date":"2015-04-09","pret":-0.02968,"close":10.07}
{"ticker":"JGW","date":"2015-04-10","pret":-0.01271,"close":10.17}
{"ticker":"JGW","date":"2015-04-13","pret":0.01077,"close":10.56}
{"ticker":"JGW","date":"2015-04-14","pret":0.03633,"close":10.4}
{"ticker":"JGW","date":"2015-04-15","pret":-0.01228,"close":10.7}
{"ticker":"JGW","date":"2015-04-16","pret":0.02534,"close":10.94}
{"ticker":"JGW","date":"2015-04-17","pret":0.00739,"close":10.58}
{"ticker":"JGW","date":"2015-04-20","pret":-0.02327,"close":10.55}
{"ticker":"JGW","date":"2015-04-21","pret":-0.00377,"close":10.46}
{"ticker":"JGW","date":"2015-04-22","pret":-0.01332,"close":10.7}
{"ticker":"JGW","date":"2015-04-23","pret":0.02085,"close":10.61}
{"ticker":"JGW","date":"2015-04-24","pret":-0.00753,"close":10.58}
{"ticker":"JGW","date":"2015-04-27","pret":0.00283,"close":10.27}
{"ticker":"JGW","date":"2015-04-28","pret":-0.02868,"close":10.26}
{"ticker":"JGW","date":"2015-04-29","pret":0.00387,"close":10.2}
{"ticker":"JGW","date":"2015-04-30","pret":-0.01656,"close":10.06}
{"ticker":"JGW","date":"2015-05-01","pret":-0.00295,"close":9.99}
{"ticker":"JGW","date":"2015-05-04","pret":-0.01489,"close":9.98}
{"ticker":"JGW","date":"2015-05-05","pret":-0.00702,"close":10.03}
{"ticker":"JGW","date":"2015-05-06","pret":0.01598,"close":10.02}
{"ticker":"JGW","date":"2015-05-07","pret":-0.00497,"close":9.99}
{"ticker":"JGW","date":"2015-05-08","pret":0.00695,"close":10.05}
{"ticker":"JGW","date":"2015-05-11","pret":0.00493,"close":10.48}
{"ticker":"JGW","date":"2015-05-12","pret":-0.01988,"close":9.7}
{"ticker":"JGW","date":"2015-05-13","pret":-0.02748,"close":9.71}
{"ticker":"JGW","date":"2015-05-14","pret":0.00206,"close":9.55}
{"ticker":"JGW","date":"2015-05-15","pret":-0.01766,"close":9.58}
{"ticker":"JGW","date":"2015-05-18","pret":0.00105,"close":9.5}
{"ticker":"JGW","date":"2015-05-19","pret":0.00314,"close":9.56}
{"ticker":"JGW","date":"2015-05-20","pret":-0.00628,"close":9.55}
{"ticker":"JGW","date":"2015-05-21","pret":0.00524,"close":9.56}
{"ticker":"JGW","date":"2015-05-22","pret":-0.05587,"close":9.53}
{"ticker":"JGW","date":"2015-05-26","pret":0.03901,"close":9.1}
{"ticker":"JGW","date":"2015-05-27","pret":-0.01068,"close":9.62}
{"ticker":"JGW","date":"2015-05-28","pret":0.02859,"close":9.37}
{"ticker":"JGW","date":"2015-05-29","pret":-0.0179,"close":9.38}
{"ticker":"JGW","date":"2015-06-01","pret":0.00318,"close":9.09}
{"ticker":"JGW","date":"2015-06-02","pret":-0.03888,"close":9.28}
{"ticker":"JGW","date":"2015-06-03","pret":0.0293,"close":9.44}
{"ticker":"JGW","date":"2015-06-04","pret":0.0243,"close":9.98}
{"ticker":"JGW","date":"2015-06-05","pret":0.0459,"close":10}
{"ticker":"JGW","date":"2015-06-08","pret":0.00199,"close":9.93}
{"ticker":"JGW","date":"2015-06-09","pret":-0.00599,"close":9.97}
{"ticker":"JGW","date":"2015-06-10","pret":0.002,"close":9.85}
{"ticker":"JGW","date":"2015-06-11","pret":-0.02837,"close":9.7}
{"ticker":"JGW","date":"2015-06-12","pret":-0.00412,"close":9.51}
{"ticker":"JGW","date":"2015-06-15","pret":-0.0198,"close":10.27}
{"ticker":"JGW","date":"2015-06-16","pret":0.07501,"close":10.3}
{"ticker":"JGW","date":"2015-06-17","pret":0.00875,"close":10.3}
{"ticker":"JGW","date":"2015-06-18","pret":-0.00097,"close":10.3}
{"ticker":"JGW","date":"2015-06-19","pret":-0.00291,"close":10.29}
{"ticker":"JGW","date":"2015-06-22","pret":0,"close":10.3}
{"ticker":"JGW","date":"2015-06-23","pret":0.00388,"close":10.26}
{"ticker":"JGW","date":"2015-06-24","pret":-0.00582,"close":10.26}
{"ticker":"JGW","date":"2015-06-25","pret":-0.00097,"close":9.9}
{"ticker":"JGW","date":"2015-06-26","pret":-0.03673,"close":9.61}
{"ticker":"JGW","date":"2015-06-29","pret":-0.04023,"close":9.11}
{"ticker":"JGW","date":"2015-06-30","pret":-0.04522,"close":9.2}
{"ticker":"JGW","date":"2015-07-01","pret":0.02286,"close":9.25}
{"ticker":"JGW","date":"2015-07-02","pret":-0.00324,"close":9.24}
{"ticker":"JGW","date":"2015-07-06","pret":-0.02848,"close":9.19}
{"ticker":"JGW","date":"2015-07-07","pret":0.02198,"close":9.09}
{"ticker":"JGW","date":"2015-07-08","pret":-0.01644,"close":8.88}
{"ticker":"JGW","date":"2015-07-09","pret":-0.01335,"close":8.86}
{"ticker":"JGW","date":"2015-07-10","pret":0,"close":8.81}
{"ticker":"JGW","date":"2015-07-13","pret":-0.0124,"close":8.91}
{"ticker":"JGW","date":"2015-07-14","pret":0.00453,"close":9}
{"ticker":"JGW","date":"2015-07-15","pret":0.02011,"close":9.23}
{"ticker":"JGW","date":"2015-07-16","pret":0.02836,"close":9.22}
{"ticker":"JGW","date":"2015-07-17","pret":-0.02174,"close":9.13}
{"ticker":"JGW","date":"2015-07-20","pret":0,"close":8.49}
{"ticker":"JGW","date":"2015-07-21","pret":-0.06938,"close":8.5}
{"ticker":"JGW","date":"2015-07-22","pret":0.00821,"close":8.61}
{"ticker":"JGW","date":"2015-07-23","pret":-0.00351,"close":8.43}
{"ticker":"JGW","date":"2015-07-24","pret":-0.01774,"close":8.11}
{"ticker":"JGW","date":"2015-07-27","pret":-0.04142,"close":8.01}
{"ticker":"JGW","date":"2015-07-28","pret":-0.01126,"close":8.13}
{"ticker":"JGW","date":"2015-07-29","pret":0.01498,"close":8.2}
{"ticker":"JGW","date":"2015-07-30","pret":0.01232,"close":8.23}
{"ticker":"JGW","date":"2015-07-31","pret":-0.00491,"close":8.24}
{"ticker":"JGW","date":"2015-08-03","pret":0.01465,"close":8.71}
{"ticker":"JGW","date":"2015-08-04","pret":0.09366,"close":8.81}
{"ticker":"JGW","date":"2015-08-05","pret":-0.02232,"close":8.39}
{"ticker":"JGW","date":"2015-08-06","pret":-0.10336,"close":6.08}
{"ticker":"JGW","date":"2015-08-07","pret":-0.27319,"close":5.73}
{"ticker":"JGW","date":"2015-08-10","pret":-0.03515,"close":6.2}
{"ticker":"JGW","date":"2015-08-11","pret":0.03843,"close":5.7}
{"ticker":"JGW","date":"2015-08-12","pret":-0.06958,"close":5.77}
{"ticker":"JGW","date":"2015-08-13","pret":0.02259,"close":5.77}
{"ticker":"JGW","date":"2015-08-14","pret":-0.01384,"close":5.61}
{"ticker":"JGW","date":"2015-08-17","pret":-0.03547,"close":5.73}
{"ticker":"JGW","date":"2015-08-18","pret":0.03894,"close":5.66}
{"ticker":"JGW","date":"2015-08-19","pret":-0.01047,"close":5.68}
{"ticker":"JGW","date":"2015-08-20","pret":-0.0177,"close":5.46}
{"ticker":"JGW","date":"2015-08-21","pret":-0.04567,"close":5.3}
{"ticker":"JGW","date":"2015-08-24","pret":-0.05771,"close":4.82}
{"ticker":"JGW","date":"2015-08-25","pret":-0.02608,"close":4.8}
{"ticker":"JGW","date":"2015-08-26","pret":-0.01433,"close":4.94}
{"ticker":"JGW","date":"2015-08-27","pret":0.02041,"close":5.13}
{"ticker":"JGW","date":"2015-08-28","pret":0.03572,"close":5.17}
{"ticker":"JGW","date":"2015-08-31","pret":0,"close":5.39}
{"ticker":"JGW","date":"2015-09-01","pret":0.01739,"close":5.1}
{"ticker":"JGW","date":"2015-09-02","pret":-0.01739,"close":5.17}
{"ticker":"JGW","date":"2015-09-03","pret":-0.00195,"close":5.11}
{"ticker":"JGW","date":"2015-09-04","pret":-0.00784,"close":5.27}
{"ticker":"JGW","date":"2015-09-08","pret":0.04804,"close":5.35}
{"ticker":"JGW","date":"2015-09-09","pret":0.02043,"close":5.28}
{"ticker":"JGW","date":"2015-09-10","pret":-0.04704,"close":5.17}
{"ticker":"JGW","date":"2015-09-11","pret":-0.01358,"close":5.34}
{"ticker":"JGW","date":"2015-09-14","pret":0.04953,"close":5.44}
{"ticker":"JGW","date":"2015-09-15","pret":0.01842,"close":5.6}
{"ticker":"JGW","date":"2015-09-16","pret":0.02345,"close":5.81}
{"ticker":"JGW","date":"2015-09-17","pret":0.03331,"close":5.76}
{"ticker":"JGW","date":"2015-09-18","pret":-0.0262,"close":5.21}
{"ticker":"JGW","date":"2015-09-21","pret":-0.06584,"close":5.2}
{"ticker":"JGW","date":"2015-09-22","pret":-0.02682,"close":4.98}
{"ticker":"JGW","date":"2015-09-23","pret":-0.03357,"close":4.88}
{"ticker":"JGW","date":"2015-09-24","pret":-0.03266,"close":5.16}
{"ticker":"JGW","date":"2015-09-25","pret":0.07972,"close":5.01}
{"ticker":"JGW","date":"2015-09-28","pret":-0.04106,"close":4.91}
{"ticker":"JGW","date":"2015-09-29","pret":-0.01205,"close":5.01}
{"ticker":"JGW","date":"2015-09-30","pret":0.03181,"close":4.93}
{"ticker":"JGW","date":"2015-10-01","pret":-0.04605,"close":4.85}
{"ticker":"JGW","date":"2015-10-02","pret":-0.01237,"close":4.88}
{"ticker":"JGW","date":"2015-10-05","pret":0.01646,"close":5.68}
{"ticker":"JGW","date":"2015-10-06","pret":0.14419,"close":5.58}
{"ticker":"JGW","date":"2015-10-07","pret":0.00704,"close":5.69}
{"ticker":"JGW","date":"2015-10-08","pret":-0.01591,"close":5.87}
{"ticker":"JGW","date":"2015-10-09","pret":0.0504,"close":5.77}
{"ticker":"JGW","date":"2015-10-12","pret":-0.02055,"close":5.74}
{"ticker":"JGW","date":"2015-10-13","pret":-0.01218,"close":5.59}
{"ticker":"JGW","date":"2015-10-14","pret":-0.01589,"close":5.51}
{"ticker":"JGW","date":"2015-10-15","pret":-0.01614,"close":5.65}
{"ticker":"JGW","date":"2015-10-16","pret":0.02147,"close":5.35}
{"ticker":"JGW","date":"2015-10-19","pret":-0.0583,"close":5.29}
{"ticker":"JGW","date":"2015-10-20","pret":-0.00376,"close":5.12}
{"ticker":"JGW","date":"2015-10-21","pret":-0.03839,"close":4.89}
{"ticker":"JGW","date":"2015-10-22","pret":-0.02577,"close":4.86}
{"ticker":"JGW","date":"2015-10-23","pret":-0.0162,"close":5}
{"ticker":"JGW","date":"2015-10-26","pret":0.0202,"close":5.06}
{"ticker":"JGW","date":"2015-10-27","pret":-0.01005,"close":5}
{"ticker":"JGW","date":"2015-10-28","pret":0.00805,"close":5.3}
{"ticker":"JGW","date":"2015-10-29","pret":0.03544,"close":5.3}
{"ticker":"JGW","date":"2015-10-30","pret":0.03048,"close":5.12}
{"ticker":"JGW","date":"2015-11-02","pret":-0.04607,"close":5.19}
{"ticker":"JGW","date":"2015-11-03","pret":0.03854,"close":5.16}
{"ticker":"JGW","date":"2015-11-04","pret":-0.02488,"close":4.9}
{"ticker":"JGW","date":"2015-11-05","pret":-0.0599,"close":4.88}
{"ticker":"JGW","date":"2015-11-06","pret":0.0143,"close":4.9}
{"ticker":"JGW","date":"2015-11-09","pret":-0.06711,"close":4.05}
{"ticker":"JGW","date":"2015-11-10","pret":-0.14193,"close":3.07}
{"ticker":"JGW","date":"2015-11-11","pret":-0.27115,"close":2.95}
{"ticker":"JGW","date":"2015-11-12","pret":-0.03673,"close":2.91}
{"ticker":"JGW","date":"2015-11-13","pret":-0.0137,"close":2.61}
{"ticker":"JGW","date":"2015-11-16","pret":-0.1208,"close":2.12}
{"ticker":"JGW","date":"2015-11-17","pret":-0.19249,"close":1.87}
{"ticker":"JGW","date":"2015-11-18","pret":-0.11484,"close":2.08}
{"ticker":"JGW","date":"2015-11-19","pret":0.10059,"close":2.33}
{"ticker":"JGW","date":"2015-11-20","pret":0.1087,"close":2.22}
{"ticker":"JGW","date":"2015-11-23","pret":-0.06654,"close":2.04}
{"ticker":"JGW","date":"2015-11-24","pret":-0.06638,"close":2.03}
{"ticker":"JGW","date":"2015-11-25","pret":0.00976,"close":2}
{"ticker":"JGW","date":"2015-11-26"}
{"ticker":"JGW","date":"2015-11-27","pret":-0.04467,"close":1.94}
{"ticker":"JGW","date":"2015-11-30","pret":-0.02051,"close":1.9}
{"ticker":"JGW","date":"2015-12-01","pret":0,"close":1.86}
{"ticker":"JGW","date":"2015-12-02","pret":-0.04233,"close":1.8}
{"ticker":"JGW","date":"2015-12-03","pret":-0.03297,"close":1.63}
{"ticker":"JGW","date":"2015-12-04","pret":-0.09364,"close":1.57}
{"ticker":"JGW","date":"2015-12-07","pret":-0.0568,"close":1.69}
{"ticker":"JGW","date":"2015-12-08","pret":0.06899,"close":2.07}
{"ticker":"JGW","date":"2015-12-09","pret":0.23639,"close":1.94}
{"ticker":"JGW","date":"2015-12-10","pret":-0.06933,"close":1.99}
{"ticker":"JGW","date":"2015-12-11","pret":0,"close":1.88}
{"ticker":"JGW","date":"2015-12-14","pret":-0.02598,"close":1.81}
{"ticker":"JGW","date":"2015-12-15","pret":-0.03209,"close":1.69}
{"ticker":"JGW","date":"2015-12-16","pret":-0.04445,"close":1.83}
{"ticker":"JGW","date":"2015-12-17"}
{"ticker":"JGW","date":"2015-12-18","pret":-0.03469,"close":1.68}
{"ticker":"JGW","date":"2015-12-21","pret":-0.0059,"close":1.84}
{"ticker":"JGW","date":"2015-12-22","pret":0.09046,"close":1.86}
{"ticker":"JGW","date":"2015-12-23","pret":0.01609,"close":1.8}
{"ticker":"JGW","date":"2015-12-24","pret":-0.03244,"close":2}
{"ticker":"JGW","date":"2015-12-28","pret":0.09431,"close":1.82}
{"ticker":"JGW","date":"2015-12-29","pret":-0.09431,"close":1.82}
{"ticker":"JGW","date":"2015-12-30","pret":-0.03922,"close":1.79}
{"ticker":"JGW","date":"2015-12-31","pret":0.017,"close":1.8}
{"ticker":"JGW","date":"2016-01-04","pret":0,"close":1.75}
{"ticker":"JGW","date":"2016-01-05","pret":-0.017,"close":1.58}
{"ticker":"JIVE","date":"2015-01-02","pret":-0.00661,"close":6.07}
{"ticker":"JIVE","date":"2015-01-05","pret":0.00166,"close":6}
{"ticker":"JIVE","date":"2015-01-06","pret":-0.00831,"close":5.88}
{"ticker":"JIVE","date":"2015-01-07","pret":-0.01514,"close":5.86}
{"ticker":"JIVE","date":"2015-01-08","pret":0.00338,"close":5.87}
{"ticker":"JIVE","date":"2015-01-09","pret":-0.0119,"close":5.71}
{"ticker":"JIVE","date":"2015-01-12","pret":-0.02073,"close":5.8}
{"ticker":"JIVE","date":"2015-01-13","pret":0.02243,"close":5.87}
{"ticker":"JIVE","date":"2015-01-14","pret":-0.00685,"close":5.86}
{"ticker":"JIVE","date":"2015-01-15","pret":0.00685,"close":5.82}
{"ticker":"JIVE","date":"2015-01-16","pret":-0.01375,"close":5.94}
{"ticker":"JIVE","date":"2015-01-20","pret":0.0273,"close":5.86}
{"ticker":"JIVE","date":"2015-01-21","pret":-0.01698,"close":5.77}
{"ticker":"JIVE","date":"2015-01-22","pret":-0.00687,"close":5.85}
{"ticker":"JIVE","date":"2015-01-23","pret":0.00516,"close":5.67}
{"ticker":"JIVE","date":"2015-01-26","pret":-0.02783,"close":5.83}
{"ticker":"JIVE","date":"2015-01-27","pret":0.01575,"close":5.83}
{"ticker":"JIVE","date":"2015-01-28","pret":0.02232,"close":5.77}
{"ticker":"JIVE","date":"2015-01-29","pret":-0.0154,"close":5.82}
{"ticker":"JIVE","date":"2015-01-30","pret":-0.00692,"close":5.76}
{"ticker":"JIVE","date":"2015-02-02","pret":0.00692,"close":5.84}
{"ticker":"JIVE","date":"2015-02-03","pret":0.012,"close":5.98}
{"ticker":"JIVE","date":"2015-02-04","pret":0.00848,"close":5.91}
{"ticker":"JIVE","date":"2015-02-05","pret":-0.00169,"close":6}
{"ticker":"JIVE","date":"2015-02-06","pret":0.01678,"close":6.07}
{"ticker":"JIVE","date":"2015-02-09","pret":0.00993,"close":6.11}
{"ticker":"JIVE","date":"2015-02-10","pret":0.01472,"close":6.09}
{"ticker":"JIVE","date":"2015-02-11","pret":-0.12246,"close":5.29}
{"ticker":"JIVE","date":"2015-02-12","pret":-0.02791,"close":5.32}
{"ticker":"JIVE","date":"2015-02-13","pret":0,"close":5.34}
{"ticker":"JIVE","date":"2015-02-17","pret":0.02607,"close":5.23}
{"ticker":"JIVE","date":"2015-02-18","pret":-0.05867,"close":5.15}
{"ticker":"JIVE","date":"2015-02-19","pret":0.00389,"close":5.07}
{"ticker":"JIVE","date":"2015-02-20","pret":-0.01368,"close":5.01}
{"ticker":"JIVE","date":"2015-02-23","pret":-0.01587,"close":5.07}
{"ticker":"JIVE","date":"2015-02-24","pret":0.00995,"close":5.07}
{"ticker":"JIVE","date":"2015-02-25","pret":-0.00198,"close":5.09}
{"ticker":"JIVE","date":"2015-02-26","pret":0.00594,"close":5.12}
{"ticker":"JIVE","date":"2015-02-27","pret":0.00197,"close":5.06}
{"ticker":"JIVE","date":"2015-03-02","pret":-0.0079,"close":5.13}
{"ticker":"JIVE","date":"2015-03-03","pret":0.02159,"close":5.08}
{"ticker":"JIVE","date":"2015-03-04","pret":-0.01566,"close":5.03}
{"ticker":"JIVE","date":"2015-03-05","pret":-0.0119,"close":5.03}
{"ticker":"JIVE","date":"2015-03-06","pret":-0.002,"close":5.01}
{"ticker":"JIVE","date":"2015-03-09","pret":0,"close":5.07}
{"ticker":"JIVE","date":"2015-03-10","pret":0.00598,"close":4.99}
{"ticker":"JIVE","date":"2015-03-11","pret":-0.00798,"close":4.91}
{"ticker":"JIVE","date":"2015-03-12","pret":-0.01007,"close":5.01}
{"ticker":"JIVE","date":"2015-03-13","pret":0.00806,"close":5.05}
{"ticker":"JIVE","date":"2015-03-16","pret":0.01594,"close":5.01}
{"ticker":"JIVE","date":"2015-03-17","pret":-0.00794,"close":5.05}
{"ticker":"JIVE","date":"2015-03-18","pret":0.00794,"close":5.09}
{"ticker":"JIVE","date":"2015-03-19","pret":0.00197,"close":5.11}
{"ticker":"JIVE","date":"2015-03-20","pret":0.01566,"close":5.12}
{"ticker":"JIVE","date":"2015-03-23","pret":-0.01172,"close":5.09}
{"ticker":"JIVE","date":"2015-03-24","pret":-0.00197,"close":5.09}
{"ticker":"JIVE","date":"2015-03-25","pret":0.00197,"close":5.04}
{"ticker":"JIVE","date":"2015-03-26","pret":-0.00987,"close":5.03}
{"ticker":"JIVE","date":"2015-03-27","pret":0.00198,"close":5.17}
{"ticker":"JIVE","date":"2015-03-30","pret":0.02927,"close":5.13}
{"ticker":"JIVE","date":"2015-03-31","pret":-0.02138,"close":5.13}
{"ticker":"JIVE","date":"2015-04-01","pret":0.00392,"close":5.19}
{"ticker":"JIVE","date":"2015-04-02","pret":0.01938,"close":5.17}
{"ticker":"JIVE","date":"2015-04-06","pret":-0.01353,"close":5.17}
{"ticker":"JIVE","date":"2015-04-07","pret":0.00968,"close":5.22}
{"ticker":"JIVE","date":"2015-04-08","pret":0.00385,"close":5.25}
{"ticker":"JIVE","date":"2015-04-09","pret":0.00574,"close":5.31}
{"ticker":"JIVE","date":"2015-04-10","pret":0.0189,"close":5.31}
{"ticker":"JIVE","date":"2015-04-13","pret":0,"close":5.36}
{"ticker":"JIVE","date":"2015-04-14","pret":-0.00187,"close":5.41}
{"ticker":"JIVE","date":"2015-04-15","pret":0.0149,"close":5.44}
{"ticker":"JIVE","date":"2015-04-16","pret":0.00553,"close":5.43}
{"ticker":"JIVE","date":"2015-04-17","pret":-0.00738,"close":5.33}
{"ticker":"JIVE","date":"2015-04-20","pret":-0.01117,"close":5.41}
{"ticker":"JIVE","date":"2015-04-21","pret":0.01855,"close":5.39}
{"ticker":"JIVE","date":"2015-04-22","pret":-0.01295,"close":5.43}
{"ticker":"JIVE","date":"2015-04-23","pret":0.01111,"close":5.45}
{"ticker":"JIVE","date":"2015-04-24","pret":0.00551,"close":5.43}
{"ticker":"JIVE","date":"2015-04-27","pret":0.00183,"close":5.39}
{"ticker":"JIVE","date":"2015-04-28","pret":-0.01659,"close":5.43}
{"ticker":"JIVE","date":"2015-04-29","pret":0.00741,"close":5.42}
{"ticker":"JIVE","date":"2015-04-30","pret":0,"close":5.38}
{"ticker":"JIVE","date":"2015-05-01","pret":-0.00555,"close":5.36}
{"ticker":"JIVE","date":"2015-05-04","pret":-0.00745,"close":5.39}
{"ticker":"JIVE","date":"2015-05-05","pret":0.00373,"close":5.42}
{"ticker":"JIVE","date":"2015-05-06","pret":0.04015,"close":5.65}
{"ticker":"JIVE","date":"2015-05-07","pret":0.01244,"close":5.74}
{"ticker":"JIVE","date":"2015-05-08","pret":0.01404,"close":5.65}
{"ticker":"JIVE","date":"2015-05-11","pret":-0.0158,"close":5.74}
{"ticker":"JIVE","date":"2015-05-12","pret":0.01754,"close":5.72}
{"ticker":"JIVE","date":"2015-05-13","pret":-0.00523,"close":5.73}
{"ticker":"JIVE","date":"2015-05-14","pret":0.0087,"close":5.82}
{"ticker":"JIVE","date":"2015-05-15","pret":0.00519,"close":5.8}
{"ticker":"JIVE","date":"2015-05-18","pret":-0.00692,"close":5.84}
{"ticker":"JIVE","date":"2015-05-19","pret":-0.03534,"close":5.78}
{"ticker":"JIVE","date":"2015-05-20","pret":0.03881,"close":5.77}
{"ticker":"JIVE","date":"2015-05-21","pret":-0.00173,"close":5.78}
{"ticker":"JIVE","date":"2015-05-22","pret":0.00346,"close":5.68}
{"ticker":"JIVE","date":"2015-05-26","pret":-0.01742,"close":5.5}
{"ticker":"JIVE","date":"2015-05-27","pret":-0.02672,"close":5.67}
{"ticker":"JIVE","date":"2015-05-28","pret":0.01789,"close":5.69}
{"ticker":"JIVE","date":"2015-05-29","pret":0.0053,"close":5.63}
{"ticker":"JIVE","date":"2015-06-01","pret":0.00176,"close":5.53}
{"ticker":"JIVE","date":"2015-06-02","pret":-0.03585,"close":5.6}
{"ticker":"JIVE","date":"2015-06-03","pret":0.01987,"close":5.7}
{"ticker":"JIVE","date":"2015-06-04","pret":0.01949,"close":5.7}
{"ticker":"JIVE","date":"2015-06-05","pret":0,"close":5.76}
{"ticker":"JIVE","date":"2015-06-08","pret":0.01394,"close":5.71}
{"ticker":"JIVE","date":"2015-06-09","pret":-0.01394,"close":5.67}
{"ticker":"JIVE","date":"2015-06-10","pret":0.00175,"close":5.84}
{"ticker":"JIVE","date":"2015-06-11","pret":0.02593,"close":5.85}
{"ticker":"JIVE","date":"2015-06-12","pret":-0.00685,"close":5.78}
{"ticker":"JIVE","date":"2015-06-15","pret":-0.0069,"close":5.73}
{"ticker":"JIVE","date":"2015-06-16","pret":-0.00694,"close":5.75}
{"ticker":"JIVE","date":"2015-06-17","pret":0.00867,"close":5.73}
{"ticker":"JIVE","date":"2015-06-18","pret":-0.01567,"close":5.68}
{"ticker":"JIVE","date":"2015-06-19","pret":-0.00176,"close":5.58}
{"ticker":"JIVE","date":"2015-06-22","pret":-0.0106,"close":5.59}
{"ticker":"JIVE","date":"2015-06-23","pret":-0.00178,"close":5.64}
{"ticker":"JIVE","date":"2015-06-24","pret":0.00532,"close":5.62}
{"ticker":"JIVE","date":"2015-06-25","pret":-0.00355,"close":5.63}
{"ticker":"JIVE","date":"2015-06-26","pret":-0.00178,"close":5.44}
{"ticker":"JIVE","date":"2015-06-29","pret":-0.03808,"close":5.3}
{"ticker":"JIVE","date":"2015-06-30","pret":-0.00928,"close":5.25}
{"ticker":"JIVE","date":"2015-07-01","pret":-0.01504,"close":5.25}
{"ticker":"JIVE","date":"2015-07-02","pret":-0.00951,"close":5.3}
{"ticker":"JIVE","date":"2015-07-06","pret":0.00191,"close":5.17}
{"ticker":"JIVE","date":"2015-07-07","pret":-0.01732,"close":5.25}
{"ticker":"JIVE","date":"2015-07-08","pret":0.00774,"close":5.17}
{"ticker":"JIVE","date":"2015-07-09","pret":0.00576,"close":5.22}
{"ticker":"JIVE","date":"2015-07-10","pret":0.00573,"close":5.25}
{"ticker":"JIVE","date":"2015-07-13","pret":-0.00191,"close":5.3}
{"ticker":"JIVE","date":"2015-07-14","pret":0.00571,"close":5.31}
{"ticker":"JIVE","date":"2015-07-15","pret":0.0132,"close":5.3}
{"ticker":"JIVE","date":"2015-07-16","pret":0,"close":5.45}
{"ticker":"JIVE","date":"2015-07-17","pret":0.02039,"close":5.1}
{"ticker":"JIVE","date":"2015-07-20","pret":-0.0703,"close":4.93}
{"ticker":"JIVE","date":"2015-07-21","pret":-0.01587,"close":5.03}
{"ticker":"JIVE","date":"2015-07-22","pret":0.00598,"close":4.87}
{"ticker":"JIVE","date":"2015-07-23","pret":-0.02618,"close":4.85}
{"ticker":"JIVE","date":"2015-07-24","pret":-0.01026,"close":4.74}
{"ticker":"JIVE","date":"2015-07-27","pret":-0.03782,"close":4.67}
{"ticker":"JIVE","date":"2015-07-28","pret":0.01277,"close":4.67}
{"ticker":"JIVE","date":"2015-07-29","pret":-0.01491,"close":4.62}
{"ticker":"JIVE","date":"2015-07-30","pret":-0.0195,"close":4.68}
{"ticker":"JIVE","date":"2015-07-31","pret":0.02805,"close":4.72}
{"ticker":"JIVE","date":"2015-08-03","pret":-0.00855,"close":4.55}
{"ticker":"JIVE","date":"2015-08-04","pret":-0.01732,"close":4.61}
{"ticker":"JIVE","date":"2015-08-05","pret":-0.26324,"close":3.95}
{"ticker":"JIVE","date":"2015-08-06","pret":0.09479,"close":3.81}
{"ticker":"JIVE","date":"2015-08-07","pret":-0.01825,"close":3.86}
{"ticker":"JIVE","date":"2015-08-10","pret":0.01307,"close":3.94}
{"ticker":"JIVE","date":"2015-08-11","pret":0.02311,"close":3.99}
{"ticker":"JIVE","date":"2015-08-12","pret":0.01511,"close":4.05}
{"ticker":"JIVE","date":"2015-08-13","pret":0.00995,"close":4.04}
{"ticker":"JIVE","date":"2015-08-14","pret":0,"close":4.12}
{"ticker":"JIVE","date":"2015-08-17","pret":0.00985,"close":4.11}
{"ticker":"JIVE","date":"2015-08-18","pret":-0.0198,"close":4.08}
{"ticker":"JIVE","date":"2015-08-19","pret":0.01242,"close":4.08}
{"ticker":"JIVE","date":"2015-08-20","pret":-0.00495,"close":4.05}
{"ticker":"JIVE","date":"2015-08-21","pret":-0.00747,"close":4.1}
{"ticker":"JIVE","date":"2015-08-24","pret":0,"close":4.11}
{"ticker":"JIVE","date":"2015-08-25","pret":0.04879,"close":4.16}
{"ticker":"JIVE","date":"2015-08-26","pret":0.00475,"close":4.27}
{"ticker":"JIVE","date":"2015-08-27","pret":0.01645,"close":4.32}
{"ticker":"JIVE","date":"2015-08-28","pret":0.00465,"close":4.51}
{"ticker":"JIVE","date":"2015-08-31","pret":0.04536,"close":4.51}
{"ticker":"JIVE","date":"2015-09-01","pret":-0.01115,"close":4.55}
{"ticker":"JIVE","date":"2015-09-02","pret":0.02873,"close":4.63}
{"ticker":"JIVE","date":"2015-09-03","pret":0.01514,"close":4.61}
{"ticker":"JIVE","date":"2015-09-04","pret":-0.02389,"close":4.61}
{"ticker":"JIVE","date":"2015-09-08","pret":0.02603,"close":4.63}
{"ticker":"JIVE","date":"2015-09-09","pret":0.00214,"close":4.8}
{"ticker":"JIVE","date":"2015-09-10","pret":-0.03479,"close":4.72}
{"ticker":"JIVE","date":"2015-09-11","pret":0.0433,"close":4.7}
{"ticker":"JIVE","date":"2015-09-14","pret":-0.00212,"close":4.7}
{"ticker":"JIVE","date":"2015-09-15","pret":0.00424,"close":4.7}
{"ticker":"JIVE","date":"2015-09-16","pret":0,"close":4.74}
{"ticker":"JIVE","date":"2015-09-17","pret":0.00422,"close":4.73}
{"ticker":"JIVE","date":"2015-09-18","pret":-0.01058,"close":4.7}
{"ticker":"JIVE","date":"2015-09-21","pret":0.00848,"close":4.7}
{"ticker":"JIVE","date":"2015-09-22","pret":-0.00848,"close":4.68}
{"ticker":"JIVE","date":"2015-09-23","pret":0.00213,"close":4.69}
{"ticker":"JIVE","date":"2015-09-24","pret":-0.03018,"close":4.71}
{"ticker":"JIVE","date":"2015-09-25","pret":0.02805,"close":4.7}
{"ticker":"JIVE","date":"2015-09-28","pret":0.00425,"close":4.68}
{"ticker":"JIVE","date":"2015-09-29","pret":-0.00212,"close":4.63}
{"ticker":"JIVE","date":"2015-09-30","pret":-0.00639,"close":4.67}
{"ticker":"JIVE","date":"2015-10-01","pret":0.00426,"close":4.7}
{"ticker":"JIVE","date":"2015-10-02","pret":0,"close":4.76}
{"ticker":"JIVE","date":"2015-10-05","pret":0.01268,"close":4.78}
{"ticker":"JIVE","date":"2015-10-06","pret":0.01045,"close":4.86}
{"ticker":"JIVE","date":"2015-10-07","pret":0.00828,"close":4.93}
{"ticker":"JIVE","date":"2015-10-08","pret":0.01433,"close":4.86}
{"ticker":"JIVE","date":"2015-10-09","pret":-0.00612,"close":5}
{"ticker":"JIVE","date":"2015-10-12","pret":0.01623,"close":4.96}
{"ticker":"JIVE","date":"2015-10-13","pret":-0.00606,"close":4.87}
{"ticker":"JIVE","date":"2015-10-14","pret":-0.00813,"close":4.77}
{"ticker":"JIVE","date":"2015-10-15","pret":-0.02062,"close":4.85}
{"ticker":"JIVE","date":"2015-10-16","pret":0.01653,"close":4.88}
{"ticker":"JIVE","date":"2015-10-19","pret":-0.00411,"close":4.92}
{"ticker":"JIVE","date":"2015-10-20","pret":0.00411,"close":4.82}
{"ticker":"JIVE","date":"2015-10-21","pret":-0.00823,"close":4.79}
{"ticker":"JIVE","date":"2015-10-22","pret":-0.00414,"close":4.83}
{"ticker":"JIVE","date":"2015-10-23","pret":0.01237,"close":4.84}
{"ticker":"JIVE","date":"2015-10-26","pret":-0.01445,"close":4.82}
{"ticker":"JIVE","date":"2015-10-27","pret":0.00208,"close":4.74}
{"ticker":"JIVE","date":"2015-10-28","pret":-0.01043,"close":4.89}
{"ticker":"JIVE","date":"2015-10-29","pret":0.02485,"close":4.87}
{"ticker":"JIVE","date":"2015-10-30","pret":0,"close":4.87}
{"ticker":"JIVE","date":"2015-11-02","pret":-0.00821,"close":4.84}
{"ticker":"JIVE","date":"2015-11-03","pret":0,"close":4.95}
{"ticker":"JIVE","date":"2015-11-04","pret":0.02243,"close":4.99}
{"ticker":"JIVE","date":"2015-11-05","pret":0.00603,"close":4.9}
{"ticker":"JIVE","date":"2015-11-06","pret":-0.02434,"close":4.84}
{"ticker":"JIVE","date":"2015-11-09","pret":-0.00618,"close":4.68}
{"ticker":"JIVE","date":"2015-11-10","pret":-0.02511,"close":5.11}
{"ticker":"JIVE","date":"2015-11-11","pret":0.07743,"close":5.1}
{"ticker":"JIVE","date":"2015-11-12","pret":-0.0198,"close":5.06}
{"ticker":"JIVE","date":"2015-11-13","pret":-0.00602,"close":4.88}
{"ticker":"JIVE","date":"2015-11-16","pret":-0.01418,"close":4.85}
{"ticker":"JIVE","date":"2015-11-17","pret":-0.05237,"close":4.38}
{"ticker":"JIVE","date":"2015-11-18","pret":-0.05526,"close":4.64}
{"ticker":"JIVE","date":"2015-11-19","pret":0.04228,"close":4.59}
{"ticker":"JIVE","date":"2015-11-20","pret":0.00868,"close":4.76}
{"ticker":"JIVE","date":"2015-11-23","pret":0.02559,"close":4.85}
{"ticker":"JIVE","date":"2015-11-24","pret":0.01255,"close":4.99}
{"ticker":"JIVE","date":"2015-11-25","pret":0.03473,"close":4.94}
{"ticker":"JIVE","date":"2015-11-26"}
{"ticker":"JIVE","date":"2015-11-27","pret":-0.00604,"close":4.96}
{"ticker":"JIVE","date":"2015-11-30","pret":0.01005,"close":5.02}
{"ticker":"JIVE","date":"2015-12-01","pret":0.002,"close":5}
{"ticker":"JIVE","date":"2015-12-02","pret":-0.002,"close":4.98}
{"ticker":"JIVE","date":"2015-12-03","pret":0,"close":4.91}
{"ticker":"JIVE","date":"2015-12-04","pret":-0.0141,"close":4.82}
{"ticker":"JIVE","date":"2015-12-07","pret":-0.01842,"close":4.77}
{"ticker":"JIVE","date":"2015-12-08","pret":-0.02088,"close":4.78}
{"ticker":"JIVE","date":"2015-12-09","pret":0.01049,"close":4.73}
{"ticker":"JIVE","date":"2015-12-10","pret":-0.01049,"close":4.78}
{"ticker":"JIVE","date":"2015-12-11","pret":-0.00635,"close":4.48}
{"ticker":"JIVE","date":"2015-12-14","pret":-0.04561,"close":4.39}
{"ticker":"JIVE","date":"2015-12-15","pret":-0.0202,"close":4.58}
{"ticker":"JIVE","date":"2015-12-16","pret":0.03345,"close":4.48}
{"ticker":"JIVE","date":"2015-12-17"}
{"ticker":"JIVE","date":"2015-12-18","pret":-0.03345,"close":4.29}
{"ticker":"JIVE","date":"2015-12-21","pret":-0.02759,"close":4.13}
{"ticker":"JIVE","date":"2015-12-22","pret":-0.03318,"close":4.16}
{"ticker":"JIVE","date":"2015-12-23","pret":0.00959,"close":4.21}
{"ticker":"JIVE","date":"2015-12-24","pret":0.01186,"close":4.13}
{"ticker":"JIVE","date":"2015-12-28","pret":-0.03358,"close":4.03}
{"ticker":"JIVE","date":"2015-12-29","pret":-0.01722,"close":4}
{"ticker":"JIVE","date":"2015-12-30","pret":-0.00747,"close":4.04}
{"ticker":"JIVE","date":"2015-12-31","pret":0.00499,"close":4.08}
{"ticker":"JIVE","date":"2016-01-04","pret":0.00744,"close":3.86}
{"ticker":"JIVE","date":"2016-01-05","pret":-0.03774,"close":4.01}
{"ticker":"JJSF","date":"2015-01-02","pret":-0.01392,"close":107.69}
{"ticker":"JJSF","date":"2015-01-05","pret":-0.01634,"close":107.24}
{"ticker":"JJSF","date":"2015-01-06","pret":0.004,"close":107.27}
{"ticker":"JJSF","date":"2015-01-07","pret":-0.0013,"close":108.73}
{"ticker":"JJSF","date":"2015-01-08","pret":0.01639,"close":110.32}
{"ticker":"JJSF","date":"2015-01-09","pret":0.0081,"close":110.1}
{"ticker":"JJSF","date":"2015-01-12","pret":0.00018,"close":109.09}
{"ticker":"JJSF","date":"2015-01-13","pret":-0.00408,"close":111.02}
{"ticker":"JJSF","date":"2015-01-14","pret":-0.00046,"close":111.6}
{"ticker":"JJSF","date":"2015-01-15","pret":0.02062,"close":112.07}
{"ticker":"JJSF","date":"2015-01-16","pret":-0.00456,"close":112.96}
{"ticker":"JJSF","date":"2015-01-20","pret":0.01467,"close":113.23}
{"ticker":"JJSF","date":"2015-01-21","pret":-0.00318,"close":111.79}
{"ticker":"JJSF","date":"2015-01-22","pret":-0.00444,"close":114.83}
{"ticker":"JJSF","date":"2015-01-23","pret":0.02234,"close":114.63}
{"ticker":"JJSF","date":"2015-01-26","pret":-0.00218,"close":114.62}
{"ticker":"JJSF","date":"2015-01-27","pret":-0.10803,"close":98.53}
{"ticker":"JJSF","date":"2015-01-28","pret":-0.04102,"close":101.54}
{"ticker":"JJSF","date":"2015-01-29","pret":0.02606,"close":100.92}
{"ticker":"JJSF","date":"2015-01-30","pret":-0.01499,"close":98.12}
{"ticker":"JJSF","date":"2015-02-02","pret":-0.01838,"close":99.4}
{"ticker":"JJSF","date":"2015-02-03","pret":0.01276,"close":99.97}
{"ticker":"JJSF","date":"2015-02-04","pret":-0.00131,"close":99.89}
{"ticker":"JJSF","date":"2015-02-05","pret":0.01271,"close":99.57}
{"ticker":"JJSF","date":"2015-02-06","pret":-0.0109,"close":99.6}
{"ticker":"JJSF","date":"2015-02-09","pret":-0.00454,"close":98.58}
{"ticker":"JJSF","date":"2015-02-10","pret":0.00383,"close":100.07}
{"ticker":"JJSF","date":"2015-02-11","pret":0.00161,"close":99.49}
{"ticker":"JJSF","date":"2015-02-12","pret":0.00451,"close":100.52}
{"ticker":"JJSF","date":"2015-02-13","pret":0.0029,"close":100.08}
{"ticker":"JJSF","date":"2015-02-17","pret":0.00179,"close":100.76}
{"ticker":"JJSF","date":"2015-02-18","pret":0.00427,"close":100.97}
{"ticker":"JJSF","date":"2015-02-19","pret":0.0005,"close":100.68}
{"ticker":"JJSF","date":"2015-02-20","pret":0,"close":100.45}
{"ticker":"JJSF","date":"2015-02-23","pret":-0.00487,"close":100.95}
{"ticker":"JJSF","date":"2015-02-24","pret":0.0002,"close":101.27}
{"ticker":"JJSF","date":"2015-02-25","pret":0.01128,"close":101.18}
{"ticker":"JJSF","date":"2015-02-26","pret":-0.00236,"close":101.51}
{"ticker":"JJSF","date":"2015-02-27","pret":0.00423,"close":101.19}
{"ticker":"JJSF","date":"2015-03-02","pret":-0.01405,"close":101.58}
{"ticker":"JJSF","date":"2015-03-03","pret":0.01169,"close":101.42}
{"ticker":"JJSF","date":"2015-03-04","pret":-0.00553,"close":100.31}
{"ticker":"JJSF","date":"2015-03-05","pret":-0.00696,"close":100.16}
{"ticker":"JJSF","date":"2015-03-06","pret":-0.0068,"close":98.96}
{"ticker":"JJSF","date":"2015-03-09","pret":-0.00523,"close":99.94}
{"ticker":"JJSF","date":"2015-03-10","pret":0.00232,"close":98.12}
{"ticker":"JJSF","date":"2015-03-11","pret":-0.01399,"close":98.48}
{"ticker":"JJSF","date":"2015-03-12","pret":0.01238,"close":102.52}
{"ticker":"JJSF","date":"2015-03-13","pret":0.03381,"close":102.79}
{"ticker":"JJSF","date":"2015-03-16","pret":0.01375,"close":102.54}
{"ticker":"JJSF","date":"2015-03-17","pret":-0.01404,"close":101.4}
{"ticker":"JJSF","date":"2015-03-18","pret":-0.01276,"close":103.69}
{"ticker":"JJSF","date":"2015-03-19","pret":0.01985,"close":104.13}
{"ticker":"JJSF","date":"2015-03-20","pret":0.01194,"close":105.27}
{"ticker":"JJSF","date":"2015-03-23","pret":0.00277,"close":104.87}
{"ticker":"JJSF","date":"2015-03-24","pret":0.00419,"close":104.52}
{"ticker":"JJSF","date":"2015-03-25","pret":-0.00124,"close":104.99}
{"ticker":"JJSF","date":"2015-03-26","pret":-0.00381,"close":104.43}
{"ticker":"JJSF","date":"2015-03-27","pret":-0.00527,"close":106.46}
{"ticker":"JJSF","date":"2015-03-30","pret":0.0268,"close":108.17}
{"ticker":"JJSF","date":"2015-03-31","pret":0.0094,"close":106.7}
{"ticker":"JJSF","date":"2015-04-01","pret":-0.01417,"close":107.32}
{"ticker":"JJSF","date":"2015-04-02","pret":0.00711,"close":109.1}
{"ticker":"JJSF","date":"2015-04-06","pret":0.00873,"close":109.04}
{"ticker":"JJSF","date":"2015-04-07","pret":0.00645,"close":107.97}
{"ticker":"JJSF","date":"2015-04-08","pret":-0.00932,"close":108.24}
{"ticker":"JJSF","date":"2015-04-09","pret":0.00342,"close":106.86}
{"ticker":"JJSF","date":"2015-04-10","pret":-0.00593,"close":107.49}
{"ticker":"JJSF","date":"2015-04-13","pret":0.00176,"close":106.66}
{"ticker":"JJSF","date":"2015-04-14","pret":-0.01213,"close":106.65}
{"ticker":"JJSF","date":"2015-04-15","pret":0.00384,"close":107.11}
{"ticker":"JJSF","date":"2015-04-16","pret":0.00439,"close":107.65}
{"ticker":"JJSF","date":"2015-04-17","pret":-0.00401,"close":105.24}
{"ticker":"JJSF","date":"2015-04-20","pret":-0.01081,"close":107.38}
{"ticker":"JJSF","date":"2015-04-21","pret":0.01445,"close":107.49}
{"ticker":"JJSF","date":"2015-04-22","pret":0.00474,"close":106.12}
{"ticker":"JJSF","date":"2015-04-23","pret":-0.01655,"close":105.34}
{"ticker":"JJSF","date":"2015-04-24","pret":-0.00548,"close":105.12}
{"ticker":"JJSF","date":"2015-04-27","pret":-0.00095,"close":105.1}
{"ticker":"JJSF","date":"2015-04-28","pret":-0.0277,"close":108.22}
{"ticker":"JJSF","date":"2015-04-29","pret":0.05022,"close":105.02}
{"ticker":"JJSF","date":"2015-04-30","pret":-0.02651,"close":104.33}
{"ticker":"JJSF","date":"2015-05-01","pret":-0.00057,"close":104.9}
{"ticker":"JJSF","date":"2015-05-04","pret":-0.00593,"close":105.21}
{"ticker":"JJSF","date":"2015-05-05","pret":0.00726,"close":104.89}
{"ticker":"JJSF","date":"2015-05-06","pret":0.00503,"close":106.09}
{"ticker":"JJSF","date":"2015-05-07","pret":0.00388,"close":106.42}
{"ticker":"JJSF","date":"2015-05-08","pret":0.00948,"close":106.7}
{"ticker":"JJSF","date":"2015-05-11","pret":-0.00094,"close":107.39}
{"ticker":"JJSF","date":"2015-05-12","pret":-0.00206,"close":107.47}
{"ticker":"JJSF","date":"2015-05-13","pret":0.01174,"close":107.63}
{"ticker":"JJSF","date":"2015-05-14","pret":0.00351,"close":110.48}
{"ticker":"JJSF","date":"2015-05-15","pret":0.01466,"close":108.85}
{"ticker":"JJSF","date":"2015-05-18","pret":-0.00941,"close":109.94}
{"ticker":"JJSF","date":"2015-05-19","pret":0.00887,"close":109.66}
{"ticker":"JJSF","date":"2015-05-20","pret":-0.00474,"close":109.97}
{"ticker":"JJSF","date":"2015-05-21","pret":0.00018,"close":108.32}
{"ticker":"JJSF","date":"2015-05-22","pret":-0.01122,"close":107.93}
{"ticker":"JJSF","date":"2015-05-26","pret":-0.00204,"close":107.82}
{"ticker":"JJSF","date":"2015-05-27","pret":0.00213,"close":109.04}
{"ticker":"JJSF","date":"2015-05-28","pret":0.00553,"close":109.2}
{"ticker":"JJSF","date":"2015-05-29","pret":-0.00064,"close":107.8}
{"ticker":"JJSF","date":"2015-06-01","pret":-0.00009,"close":108.33}
{"ticker":"JJSF","date":"2015-06-02","pret":-0.00628,"close":108.12}
{"ticker":"JJSF","date":"2015-06-03","pret":-0.00148,"close":109.09}
{"ticker":"JJSF","date":"2015-06-04","pret":0.00536,"close":107.63}
{"ticker":"JJSF","date":"2015-06-05","pret":-0.01169,"close":108.26}
{"ticker":"JJSF","date":"2015-06-08","pret":0.00558,"close":107.81}
{"ticker":"JJSF","date":"2015-06-09","pret":-0.00056,"close":107.88}
{"ticker":"JJSF","date":"2015-06-10","pret":0.00786,"close":109.86}
{"ticker":"JJSF","date":"2015-06-11","pret":0.00588,"close":109.43}
{"ticker":"JJSF","date":"2015-06-12","pret":-0.00358,"close":109.16}
{"ticker":"JJSF","date":"2015-06-15","pret":-0.00258,"close":108.23}
{"ticker":"JJSF","date":"2015-06-16","pret":-0.00545,"close":109.81}
{"ticker":"JJSF","date":"2015-06-17","pret":0.0229,"close":109.62}
{"ticker":"JJSF","date":"2015-06-18","pret":-0.00127,"close":110.9}
{"ticker":"JJSF","date":"2015-06-19","pret":0.00858,"close":111.32}
{"ticker":"JJSF","date":"2015-06-22","pret":0.00359,"close":112.34}
{"ticker":"JJSF","date":"2015-06-23","pret":0.00767,"close":112.1}
{"ticker":"JJSF","date":"2015-06-24","pret":-0.00445,"close":111.51}
{"ticker":"JJSF","date":"2015-06-25","pret":0.00187,"close":112.44}
{"ticker":"JJSF","date":"2015-06-26","pret":0.0071,"close":112.41}
{"ticker":"JJSF","date":"2015-06-29","pret":-0.01247,"close":110.86}
{"ticker":"JJSF","date":"2015-06-30","pret":-0.00539,"close":110.67}
{"ticker":"JJSF","date":"2015-07-01","pret":0.0044,"close":112.82}
{"ticker":"JJSF","date":"2015-07-02","pret":0.0115,"close":111.84}
{"ticker":"JJSF","date":"2015-07-06","pret":-0.01061,"close":111.81}
{"ticker":"JJSF","date":"2015-07-07","pret":-0.00224,"close":113.8}
{"ticker":"JJSF","date":"2015-07-08","pret":0.01692,"close":111.32}
{"ticker":"JJSF","date":"2015-07-09","pret":-0.00825,"close":110.46}
{"ticker":"JJSF","date":"2015-07-10","pret":-0.00814,"close":112.14}
{"ticker":"JJSF","date":"2015-07-13","pret":0.01355,"close":113.42}
{"ticker":"JJSF","date":"2015-07-14","pret":0.00724,"close":113.42}
{"ticker":"JJSF","date":"2015-07-15","pret":-0.00856,"close":111.86}
{"ticker":"JJSF","date":"2015-07-16","pret":-0.00444,"close":113.23}
{"ticker":"JJSF","date":"2015-07-17","pret":0.01204,"close":113.24}
{"ticker":"JJSF","date":"2015-07-20","pret":0.00044,"close":113.15}
{"ticker":"JJSF","date":"2015-07-21","pret":-0.00388,"close":112.13}
{"ticker":"JJSF","date":"2015-07-22","pret":-0.00887,"close":113.66}
{"ticker":"JJSF","date":"2015-07-23","pret":0.01564,"close":111.1}
{"ticker":"JJSF","date":"2015-07-24","pret":-0.0263,"close":109.96}
{"ticker":"JJSF","date":"2015-07-27","pret":-0.01068,"close":110.79}
{"ticker":"JJSF","date":"2015-07-28","pret":0.00499,"close":115.9}
{"ticker":"JJSF","date":"2015-07-29","pret":0.04835,"close":114.97}
{"ticker":"JJSF","date":"2015-07-30","pret":-0.01521,"close":116.13}
{"ticker":"JJSF","date":"2015-07-31","pret":0.02166,"close":118.36}
{"ticker":"JJSF","date":"2015-08-03","pret":0.01227,"close":117.86}
{"ticker":"JJSF","date":"2015-08-04","pret":0.00296,"close":116.54}
{"ticker":"JJSF","date":"2015-08-05","pret":-0.01557,"close":117.65}
{"ticker":"JJSF","date":"2015-08-06","pret":0.01185,"close":118.01}
{"ticker":"JJSF","date":"2015-08-07","pret":-0.00178,"close":118.01}
{"ticker":"JJSF","date":"2015-08-10","pret":0.00432,"close":118.03}
{"ticker":"JJSF","date":"2015-08-11","pret":-0.0096,"close":118.16}
{"ticker":"JJSF","date":"2015-08-12","pret":0.00008,"close":117.5}
{"ticker":"JJSF","date":"2015-08-13","pret":0.00077,"close":117.65}
{"ticker":"JJSF","date":"2015-08-14","pret":-0.00239,"close":118.66}
{"ticker":"JJSF","date":"2015-08-17","pret":0.00868,"close":119.16}
{"ticker":"JJSF","date":"2015-08-18","pret":0.00338,"close":118.8}
{"ticker":"JJSF","date":"2015-08-19","pret":0.00219,"close":118.09}
{"ticker":"JJSF","date":"2015-08-20","pret":-0.00991,"close":116.5}
{"ticker":"JJSF","date":"2015-08-21","pret":-0.02543,"close":113.14}
{"ticker":"JJSF","date":"2015-08-24","pret":-0.05888,"close":111.39}
{"ticker":"JJSF","date":"2015-08-25","pret":0.05914,"close":109.69}
{"ticker":"JJSF","date":"2015-08-26","pret":-0.02465,"close":114.15}
{"ticker":"JJSF","date":"2015-08-27","pret":0.02386,"close":114.43}
{"ticker":"JJSF","date":"2015-08-28","pret":-0.00701,"close":114.72}
{"ticker":"JJSF","date":"2015-08-31","pret":0.00264,"close":113.96}
{"ticker":"JJSF","date":"2015-09-01","pret":-0.01236,"close":111.66}
{"ticker":"JJSF","date":"2015-09-02","pret":-0.00036,"close":113.54}
{"ticker":"JJSF","date":"2015-09-03","pret":0.00691,"close":115.56}
{"ticker":"JJSF","date":"2015-09-04","pret":0.00852,"close":115.25}
{"ticker":"JJSF","date":"2015-09-08","pret":0.01735,"close":115.38}
{"ticker":"JJSF","date":"2015-09-09","pret":0.00052,"close":113.23}
{"ticker":"JJSF","date":"2015-09-10","pret":-0.02727,"close":114.21}
{"ticker":"JJSF","date":"2015-09-11","pret":-0.0008,"close":114.69}
{"ticker":"JJSF","date":"2015-09-14","pret":0.01552,"close":114.68}
{"ticker":"JJSF","date":"2015-09-15","pret":-0.00087,"close":115.57}
{"ticker":"JJSF","date":"2015-09-16","pret":0.01014,"close":118.22}
{"ticker":"JJSF","date":"2015-09-17","pret":0.01727,"close":118.33}
{"ticker":"JJSF","date":"2015-09-18","pret":-0.00885,"close":117.68}
{"ticker":"JJSF","date":"2015-09-21","pret":0.01536,"close":118.06}
{"ticker":"JJSF","date":"2015-09-22","pret":-0.01647,"close":116.64}
{"ticker":"JJSF","date":"2015-09-23","pret":0.00145,"close":117.45}
{"ticker":"JJSF","date":"2015-09-24","pret":-0.00703,"close":117.75}
{"ticker":"JJSF","date":"2015-09-25","pret":0.02053,"close":117.85}
{"ticker":"JJSF","date":"2015-09-28","pret":-0.00745,"close":114.75}
{"ticker":"JJSF","date":"2015-09-29","pret":-0.02512,"close":112.78}
{"ticker":"JJSF","date":"2015-09-30","pret":-0.00796,"close":113.66}
{"ticker":"JJSF","date":"2015-10-01","pret":-0.00387,"close":113.97}
{"ticker":"JJSF","date":"2015-10-02","pret":-0.00221,"close":114.92}
{"ticker":"JJSF","date":"2015-10-05","pret":0.02055,"close":117.27}
{"ticker":"JJSF","date":"2015-10-06","pret":0.01852,"close":117.38}
{"ticker":"JJSF","date":"2015-10-07","pret":0.00229,"close":119.34}
{"ticker":"JJSF","date":"2015-10-08","pret":0.00457,"close":119.82}
{"ticker":"JJSF","date":"2015-10-09","pret":0.01133,"close":120.83}
{"ticker":"JJSF","date":"2015-10-12","pret":0.00938,"close":121.47}
{"ticker":"JJSF","date":"2015-10-13","pret":0.00338,"close":120.32}
{"ticker":"JJSF","date":"2015-10-14","pret":-0.00918,"close":118.4}
{"ticker":"JJSF","date":"2015-10-15","pret":-0.02117,"close":120.11}
{"ticker":"JJSF","date":"2015-10-16","pret":0.02358,"close":121.63}
{"ticker":"JJSF","date":"2015-10-19","pret":0.00686,"close":121.85}
{"ticker":"JJSF","date":"2015-10-20","pret":0.00419,"close":121.59}
{"ticker":"JJSF","date":"2015-10-21","pret":-0.00189,"close":120.83}
{"ticker":"JJSF","date":"2015-10-22","pret":-0.00255,"close":123.5}
{"ticker":"JJSF","date":"2015-10-23","pret":0.02538,"close":124.15}
{"ticker":"JJSF","date":"2015-10-26","pret":-0.00306,"close":124.11}
{"ticker":"JJSF","date":"2015-10-27","pret":-0.0021,"close":123.09}
{"ticker":"JJSF","date":"2015-10-28","pret":-0.00194,"close":124.28}
{"ticker":"JJSF","date":"2015-10-29","pret":0.00307,"close":124.44}
{"ticker":"JJSF","date":"2015-10-30","pret":0.00008,"close":122.79}
{"ticker":"JJSF","date":"2015-11-02","pret":-0.01209,"close":123.23}
{"ticker":"JJSF","date":"2015-11-03","pret":0.00033,"close":123.83}
{"ticker":"JJSF","date":"2015-11-04","pret":0.01007,"close":123.95}
{"ticker":"JJSF","date":"2015-11-05","pret":0.00387,"close":123.48}
{"ticker":"JJSF","date":"2015-11-06","pret":-0.02973,"close":114.87}
{"ticker":"JJSF","date":"2015-11-09","pret":-0.04354,"close":113.83}
{"ticker":"JJSF","date":"2015-11-10","pret":-0.01738,"close":113.73}
{"ticker":"JJSF","date":"2015-11-11","pret":0.00851,"close":114.99}
{"ticker":"JJSF","date":"2015-11-12","pret":-0.00052,"close":113.93}
{"ticker":"JJSF","date":"2015-11-13","pret":-0.00887,"close":113.73}
{"ticker":"JJSF","date":"2015-11-16","pret":0.00422,"close":114.71}
{"ticker":"JJSF","date":"2015-11-17","pret":0.00892,"close":113.99}
{"ticker":"JJSF","date":"2015-11-18","pret":-0.0055,"close":114.98}
{"ticker":"JJSF","date":"2015-11-19","pret":0.00776,"close":115.18}
{"ticker":"JJSF","date":"2015-11-20","pret":0.00718,"close":115.65}
{"ticker":"JJSF","date":"2015-11-23","pret":-0.00649,"close":116.14}
{"ticker":"JJSF","date":"2015-11-24","pret":0.007,"close":116.46}
{"ticker":"JJSF","date":"2015-11-25","pret":0.00627,"close":117.47}
{"ticker":"JJSF","date":"2015-11-26"}
{"ticker":"JJSF","date":"2015-11-27","pret":0.00402,"close":118.06}
{"ticker":"JJSF","date":"2015-11-30","pret":0.00714,"close":116.68}
{"ticker":"JJSF","date":"2015-12-01","pret":-0.01295,"close":117.15}
{"ticker":"JJSF","date":"2015-12-02","pret":0.00616,"close":115.71}
{"ticker":"JJSF","date":"2015-12-03","pret":-0.01503,"close":115.02}
{"ticker":"JJSF","date":"2015-12-04","pret":-0.00425,"close":116.5}
{"ticker":"JJSF","date":"2015-12-07","pret":0.01604,"close":116.37}
{"ticker":"JJSF","date":"2015-12-08","pret":-0.01006,"close":117.04}
{"ticker":"JJSF","date":"2015-12-09","pret":0.01031,"close":115.58}
{"ticker":"JJSF","date":"2015-12-10","pret":-0.01404,"close":114.86}
{"ticker":"JJSF","date":"2015-12-11","pret":-0.02032,"close":114.31}
{"ticker":"JJSF","date":"2015-12-14","pret":0.003,"close":114.7}
{"ticker":"JJSF","date":"2015-12-15","pret":0.0194,"close":115.35}
{"ticker":"JJSF","date":"2015-12-16","pret":0.00043,"close":115.69}
{"ticker":"JJSF","date":"2015-12-17"}
{"ticker":"JJSF","date":"2015-12-18","pret":-0.01666,"close":112.69}
{"ticker":"JJSF","date":"2015-12-21","pret":-0.00423,"close":112.92}
{"ticker":"JJSF","date":"2015-12-22","pret":0.0008,"close":114.53}
{"ticker":"JJSF","date":"2015-12-23","pret":0.0162,"close":115.9}
{"ticker":"JJSF","date":"2015-12-24","pret":0.01088,"close":118.21}
{"ticker":"JJSF","date":"2015-12-28","pret":0.01712,"close":117.64}
{"ticker":"JJSF","date":"2015-12-29","pret":0.00076,"close":119.37}
{"ticker":"JJSF","date":"2015-12-30","pret":0.00924,"close":119.25}
{"ticker":"JJSF","date":"2015-12-31","pret":-0.00385,"close":116.67}
{"ticker":"JJSF","date":"2016-01-04","pret":-0.03475,"close":113.09}
{"ticker":"JJSF","date":"2016-01-05","pret":-0.01744,"close":112.43}
{"ticker":"JKHY","date":"2015-01-02","pret":-0.00985,"close":62.21}
{"ticker":"JKHY","date":"2015-01-05","pret":-0.01172,"close":61.63}
{"ticker":"JKHY","date":"2015-01-06","pret":-0.00502,"close":61.41}
{"ticker":"JKHY","date":"2015-01-07","pret":0.00292,"close":61.95}
{"ticker":"JKHY","date":"2015-01-08","pret":0.01287,"close":63.23}
{"ticker":"JKHY","date":"2015-01-09","pret":0.00954,"close":62.54}
{"ticker":"JKHY","date":"2015-01-12","pret":-0.00795,"close":63}
{"ticker":"JKHY","date":"2015-01-13","pret":0.01457,"close":63.51}
{"ticker":"JKHY","date":"2015-01-14","pret":-0.01361,"close":63.18}
{"ticker":"JKHY","date":"2015-01-15","pret":0.00762,"close":62.52}
{"ticker":"JKHY","date":"2015-01-16","pret":-0.0137,"close":63.53}
{"ticker":"JKHY","date":"2015-01-20","pret":0.00224,"close":63.09}
{"ticker":"JKHY","date":"2015-01-21","pret":0.0067,"close":63.2}
{"ticker":"JKHY","date":"2015-01-22","pret":0.01044,"close":64.75}
{"ticker":"JKHY","date":"2015-01-23","pret":0.01762,"close":64.14}
{"ticker":"JKHY","date":"2015-01-26","pret":-0.00651,"close":64.01}
{"ticker":"JKHY","date":"2015-01-27","pret":-0.01252,"close":63.19}
{"ticker":"JKHY","date":"2015-01-28","pret":0.0044,"close":62.62}
{"ticker":"JKHY","date":"2015-01-29","pret":-0.01469,"close":62.65}
{"ticker":"JKHY","date":"2015-01-30","pret":-0.00687,"close":61.37}
{"ticker":"JKHY","date":"2015-02-02","pret":-0.01031,"close":61.95}
{"ticker":"JKHY","date":"2015-02-03","pret":0.01207,"close":63.12}
{"ticker":"JKHY","date":"2015-02-04","pret":0.02183,"close":62.44}
{"ticker":"JKHY","date":"2015-02-05","pret":-0.02295,"close":64.15}
{"ticker":"JKHY","date":"2015-02-06","pret":0.02748,"close":63.58}
{"ticker":"JKHY","date":"2015-02-09","pret":-0.0116,"close":63.2}
{"ticker":"JKHY","date":"2015-02-10","pret":0.00173,"close":64.31}
{"ticker":"JKHY","date":"2015-02-11","pret":0.01344,"close":64.54}
{"ticker":"JKHY","date":"2015-02-12","pret":0.01096,"close":65.26}
{"ticker":"JKHY","date":"2015-02-13","pret":0.00138,"close":65.78}
{"ticker":"JKHY","date":"2015-02-17","pret":0.02169,"close":66.13}
{"ticker":"JKHY","date":"2015-02-18","pret":-0.01223,"close":66.79}
{"ticker":"JKHY","date":"2015-02-19","pret":0.02119,"close":66.7}
{"ticker":"JKHY","date":"2015-02-20","pret":-0.00896,"close":67.26}
{"ticker":"JKHY","date":"2015-02-23","pret":0.0097,"close":66.82}
{"ticker":"JKHY","date":"2015-02-24","pret":-0.00506,"close":67.23}
{"ticker":"JKHY","date":"2015-02-25","pret":0.00447,"close":66.85}
{"ticker":"JKHY","date":"2015-02-26","pret":-0.00372,"close":66.43}
{"ticker":"JKHY","date":"2015-02-27","pret":-0.01246,"close":65.5}
{"ticker":"JKHY","date":"2015-03-02","pret":0.01812,"close":67.05}
{"ticker":"JKHY","date":"2015-03-03","pret":-0.00566,"close":66.58}
{"ticker":"JKHY","date":"2015-03-04","pret":-0.00824,"close":66.21}
{"ticker":"JKHY","date":"2015-03-05","pret":0.00015,"close":67.01}
{"ticker":"JKHY","date":"2015-03-06","pret":0.00195,"close":66.38}
{"ticker":"JKHY","date":"2015-03-09","pret":-0.0003,"close":66.84}
{"ticker":"JKHY","date":"2015-03-10","pret":-0.00693,"close":65.97}
{"ticker":"JKHY","date":"2015-03-11","pret":0.00151,"close":66.47}
{"ticker":"JKHY","date":"2015-03-12","pret":0.00932,"close":67.53}
{"ticker":"JKHY","date":"2015-03-13","pret":0.00983,"close":66.61}
{"ticker":"JKHY","date":"2015-03-16","pret":-0.00773,"close":67.67}
{"ticker":"JKHY","date":"2015-03-17","pret":0.00714,"close":67.68}
{"ticker":"JKHY","date":"2015-03-18","pret":-0.00015,"close":68.86}
{"ticker":"JKHY","date":"2015-03-19","pret":0.02083,"close":69.35}
{"ticker":"JKHY","date":"2015-03-20","pret":0.01155,"close":69.97}
{"ticker":"JKHY","date":"2015-03-23","pret":0.00287,"close":70.01}
{"ticker":"JKHY","date":"2015-03-24","pret":-0.00086,"close":69.38}
{"ticker":"JKHY","date":"2015-03-25","pret":-0.00676,"close":68.47}
{"ticker":"JKHY","date":"2015-03-26","pret":-0.01863,"close":68.84}
{"ticker":"JKHY","date":"2015-03-27","pret":0.01285,"close":68.68}
{"ticker":"JKHY","date":"2015-03-30","pret":0.00029,"close":69.67}
{"ticker":"JKHY","date":"2015-03-31","pret":0.00895,"close":69.89}
{"ticker":"JKHY","date":"2015-04-01","pret":0.00616,"close":69.61}
{"ticker":"JKHY","date":"2015-04-02","pret":-0.0053,"close":69.69}
{"ticker":"JKHY","date":"2015-04-06","pret":-0.00388,"close":70.09}
{"ticker":"JKHY","date":"2015-04-07","pret":0.0099,"close":69.33}
{"ticker":"JKHY","date":"2015-04-08","pret":-0.0086,"close":69.07}
{"ticker":"JKHY","date":"2015-04-09","pret":-0.00882,"close":68.42}
{"ticker":"JKHY","date":"2015-04-10","pret":-0.00335,"close":68.03}
{"ticker":"JKHY","date":"2015-04-13","pret":-0.00908,"close":68.15}
{"ticker":"JKHY","date":"2015-04-14","pret":0.00044,"close":68.41}
{"ticker":"JKHY","date":"2015-04-15","pret":0.00922,"close":67.62}
{"ticker":"JKHY","date":"2015-04-16","pret":-0.01763,"close":67.33}
{"ticker":"JKHY","date":"2015-04-17","pret":-0.0052,"close":66.69}
{"ticker":"JKHY","date":"2015-04-20","pret":0.00194,"close":67.1}
{"ticker":"JKHY","date":"2015-04-21","pret":0.0003,"close":67.7}
{"ticker":"JKHY","date":"2015-04-22","pret":0.00637,"close":68.03}
{"ticker":"JKHY","date":"2015-04-23","pret":0.00383,"close":68.14}
{"ticker":"JKHY","date":"2015-04-24","pret":0.00176,"close":67.45}
{"ticker":"JKHY","date":"2015-04-27","pret":-0.00856,"close":67.25}
{"ticker":"JKHY","date":"2015-04-28","pret":-0.00594,"close":67.95}
{"ticker":"JKHY","date":"2015-04-29","pret":0.00698,"close":67.46}
{"ticker":"JKHY","date":"2015-04-30","pret":-0.00713,"close":66.51}
{"ticker":"JKHY","date":"2015-05-01","pret":-0.00523,"close":66.96}
{"ticker":"JKHY","date":"2015-05-04","pret":0.00374,"close":67.2}
{"ticker":"JKHY","date":"2015-05-05","pret":0.00104,"close":66.28}
{"ticker":"JKHY","date":"2015-05-06","pret":-0.0117,"close":67.09}
{"ticker":"JKHY","date":"2015-05-07","pret":-0.07226,"close":66}
{"ticker":"JKHY","date":"2015-05-08","pret":0.06515,"close":65.08}
{"ticker":"JKHY","date":"2015-05-11","pret":-0.0147,"close":65.15}
{"ticker":"JKHY","date":"2015-05-12","pret":0.00062,"close":65}
{"ticker":"JKHY","date":"2015-05-13","pret":0.00615,"close":65.01}
{"ticker":"JKHY","date":"2015-05-14","pret":-0.00153,"close":65.61}
{"ticker":"JKHY","date":"2015-05-15","pret":0.00413,"close":65.03}
{"ticker":"JKHY","date":"2015-05-18","pret":-0.00644,"close":65.69}
{"ticker":"JKHY","date":"2015-05-19","pret":0.01192,"close":65.62}
{"ticker":"JKHY","date":"2015-05-20","pret":-0.0035,"close":65.37}
{"ticker":"JKHY","date":"2015-05-21","pret":-0.00581,"close":64.99}
{"ticker":"JKHY","date":"2015-05-22","pret":-0.00323,"close":65.1}
{"ticker":"JKHY","date":"2015-05-26","pret":-0.00648,"close":64.2}
{"ticker":"JKHY","date":"2015-05-27","pret":-0.00575,"close":65.15}
{"ticker":"JKHY","date":"2015-05-28","pret":0.01346,"close":65.09}
{"ticker":"JKHY","date":"2015-05-29","pret":0.00062,"close":65.08}
{"ticker":"JKHY","date":"2015-06-01","pret":0.00337,"close":65.1}
{"ticker":"JKHY","date":"2015-06-02","pret":-0.00768,"close":65.1}
{"ticker":"JKHY","date":"2015-06-03","pret":0.00615,"close":65.74}
{"ticker":"JKHY","date":"2015-06-04","pret":0.00367,"close":64.98}
{"ticker":"JKHY","date":"2015-06-05","pret":-0.00751,"close":65.38}
{"ticker":"JKHY","date":"2015-06-08","pret":0.00675,"close":65.04}
{"ticker":"JKHY","date":"2015-06-09","pret":-0.00368,"close":64.79}
{"ticker":"JKHY","date":"2015-06-10","pret":-0.00461,"close":65.22}
{"ticker":"JKHY","date":"2015-06-11","pret":0.00722,"close":65.93}
{"ticker":"JKHY","date":"2015-06-12","pret":0.00519,"close":65.53}
{"ticker":"JKHY","date":"2015-06-15","pret":-0.0058,"close":65.05}
{"ticker":"JKHY","date":"2015-06-16","pret":-0.00522,"close":65.71}
{"ticker":"JKHY","date":"2015-06-17","pret":0.01117,"close":65.25}
{"ticker":"JKHY","date":"2015-06-18","pret":-0.00519,"close":66.14}
{"ticker":"JKHY","date":"2015-06-19","pret":0.01609,"close":66.14}
{"ticker":"JKHY","date":"2015-06-22","pret":0.00045,"close":66.02}
{"ticker":"JKHY","date":"2015-06-23","pret":-0.00392,"close":65.71}
{"ticker":"JKHY","date":"2015-06-24","pret":-0.0114,"close":65.83}
{"ticker":"JKHY","date":"2015-06-25","pret":0.00625,"close":66.09}
{"ticker":"JKHY","date":"2015-06-26","pret":0.00197,"close":66.05}
{"ticker":"JKHY","date":"2015-06-29","pret":-0.00501,"close":65.36}
{"ticker":"JKHY","date":"2015-06-30","pret":0.00198,"close":64.7}
{"ticker":"JKHY","date":"2015-07-01","pret":-0.01563,"close":65.68}
{"ticker":"JKHY","date":"2015-07-02","pret":0.01654,"close":65.64}
{"ticker":"JKHY","date":"2015-07-06","pret":-0.01299,"close":65.8}
{"ticker":"JKHY","date":"2015-07-07","pret":0.00919,"close":65.94}
{"ticker":"JKHY","date":"2015-07-08","pret":-0.00367,"close":65.72}
{"ticker":"JKHY","date":"2015-07-09","pret":0.01126,"close":65.97}
{"ticker":"JKHY","date":"2015-07-10","pret":0.00694,"close":66.86}
{"ticker":"JKHY","date":"2015-07-13","pret":0.01284,"close":67.15}
{"ticker":"JKHY","date":"2015-07-14","pret":0.00133,"close":67.65}
{"ticker":"JKHY","date":"2015-07-15","pret":0.00178,"close":68.03}
{"ticker":"JKHY","date":"2015-07-16","pret":0.00986,"close":68.93}
{"ticker":"JKHY","date":"2015-07-17","pret":0.01252,"close":68.42}
{"ticker":"JKHY","date":"2015-07-20","pret":-0.00595,"close":69.05}
{"ticker":"JKHY","date":"2015-07-21","pret":0.00768,"close":68.91}
{"ticker":"JKHY","date":"2015-07-22","pret":-0.00304,"close":69.7}
{"ticker":"JKHY","date":"2015-07-23","pret":0.00922,"close":69.38}
{"ticker":"JKHY","date":"2015-07-24","pret":-0.00129,"close":69.42}
{"ticker":"JKHY","date":"2015-07-27","pret":-0.00924,"close":68.76}
{"ticker":"JKHY","date":"2015-07-28","pret":-0.00087,"close":69.1}
{"ticker":"JKHY","date":"2015-07-29","pret":0.00087,"close":69.95}
{"ticker":"JKHY","date":"2015-07-30","pret":0.01096,"close":70.09}
{"ticker":"JKHY","date":"2015-07-31","pret":0.0097,"close":69.86}
{"ticker":"JKHY","date":"2015-08-03","pret":-0.00727,"close":69.71}
{"ticker":"JKHY","date":"2015-08-04","pret":-0.00114,"close":69.97}
{"ticker":"JKHY","date":"2015-08-05","pret":0.00571,"close":70.45}
{"ticker":"JKHY","date":"2015-08-06","pret":0.00256,"close":69.72}
{"ticker":"JKHY","date":"2015-08-07","pret":-0.01042,"close":70.24}
{"ticker":"JKHY","date":"2015-08-10","pret":0.01538,"close":71.11}
{"ticker":"JKHY","date":"2015-08-11","pret":-0.00468,"close":70.23}
{"ticker":"JKHY","date":"2015-08-12","pret":-0.00456,"close":70.83}
{"ticker":"JKHY","date":"2015-08-13","pret":0.00682,"close":71.31}
{"ticker":"JKHY","date":"2015-08-14","pret":0.00636,"close":71.22}
{"ticker":"JKHY","date":"2015-08-17","pret":-0.00014,"close":71.63}
{"ticker":"JKHY","date":"2015-08-18","pret":0.00646,"close":71.59}
{"ticker":"JKHY","date":"2015-08-19","pret":-0.00098,"close":71.22}
{"ticker":"JKHY","date":"2015-08-20","pret":-0.00618,"close":70.14}
{"ticker":"JKHY","date":"2015-08-21","pret":-0.01834,"close":68.27}
{"ticker":"JKHY","date":"2015-08-24","pret":-0.06186,"close":65.95}
{"ticker":"JKHY","date":"2015-08-25","pret":0.03392,"close":65.88}
{"ticker":"JKHY","date":"2015-08-26","pret":0.00103,"close":68.71}
{"ticker":"JKHY","date":"2015-08-27","pret":0.02072,"close":67.82}
{"ticker":"JKHY","date":"2015-08-28","pret":-0.02708,"close":68.78}
{"ticker":"JKHY","date":"2015-08-31","pret":0.01619,"close":67.96}
{"ticker":"JKHY","date":"2015-09-01","pret":-0.02393,"close":65.61}
{"ticker":"JKHY","date":"2015-09-02","pret":-0.00962,"close":66.9}
{"ticker":"JKHY","date":"2015-09-03","pret":0.0132,"close":67.47}
{"ticker":"JKHY","date":"2015-09-04","pret":-0.00478,"close":66.44}
{"ticker":"JKHY","date":"2015-09-08","pret":0.00983,"close":68.35}
{"ticker":"JKHY","date":"2015-09-09","pret":0.02112,"close":67.67}
{"ticker":"JKHY","date":"2015-09-10","pret":-0.02097,"close":68.12}
{"ticker":"JKHY","date":"2015-09-11","pret":0.00591,"close":69.1}
{"ticker":"JKHY","date":"2015-09-14","pret":0.0197,"close":68.59}
{"ticker":"JKHY","date":"2015-09-15","pret":-0.00754,"close":69.59}
{"ticker":"JKHY","date":"2015-09-16","pret":0.01215,"close":70.08}
{"ticker":"JKHY","date":"2015-09-17","pret":0.00831,"close":70}
{"ticker":"JKHY","date":"2015-09-18","pret":-0.01712,"close":69.51}
{"ticker":"JKHY","date":"2015-09-21","pret":0.01397,"close":70}
{"ticker":"JKHY","date":"2015-09-22","pret":-0.00574,"close":69.56}
{"ticker":"JKHY","date":"2015-09-23","pret":0.00474,"close":69.82}
{"ticker":"JKHY","date":"2015-09-24","pret":-0.00834,"close":69.61}
{"ticker":"JKHY","date":"2015-09-25","pret":0.01377,"close":69.93}
{"ticker":"JKHY","date":"2015-09-28","pret":-0.00873,"close":68.45}
{"ticker":"JKHY","date":"2015-09-29","pret":-0.01842,"close":68.89}
{"ticker":"JKHY","date":"2015-09-30","pret":0.0177,"close":69.61}
{"ticker":"JKHY","date":"2015-10-01","pret":0.00287,"close":69.67}
{"ticker":"JKHY","date":"2015-10-02","pret":-0.01604,"close":70.87}
{"ticker":"JKHY","date":"2015-10-05","pret":0.04026,"close":72.09}
{"ticker":"JKHY","date":"2015-10-06","pret":0.00947,"close":71.97}
{"ticker":"JKHY","date":"2015-10-07","pret":0.00042,"close":72.57}
{"ticker":"JKHY","date":"2015-10-08","pret":0.00415,"close":73.51}
{"ticker":"JKHY","date":"2015-10-09","pret":0.0171,"close":73.89}
{"ticker":"JKHY","date":"2015-10-12","pret":0.00555,"close":74.08}
{"ticker":"JKHY","date":"2015-10-13","pret":-0.00853,"close":73.55}
{"ticker":"JKHY","date":"2015-10-14","pret":0,"close":73.03}
{"ticker":"JKHY","date":"2015-10-15","pret":-0.00518,"close":73.4}
{"ticker":"JKHY","date":"2015-10-16","pret":0.00219,"close":73.54}
{"ticker":"JKHY","date":"2015-10-19","pret":0.00096,"close":74.09}
{"ticker":"JKHY","date":"2015-10-20","pret":0.00882,"close":74}
{"ticker":"JKHY","date":"2015-10-21","pret":0.00135,"close":73.37}
{"ticker":"JKHY","date":"2015-10-22","pret":-0.00338,"close":75.22}
{"ticker":"JKHY","date":"2015-10-23","pret":0.02236,"close":76.1}
{"ticker":"JKHY","date":"2015-10-26","pret":0.00634,"close":76.33}
{"ticker":"JKHY","date":"2015-10-27","pret":-0.0004,"close":75.41}
{"ticker":"JKHY","date":"2015-10-28","pret":-0.00594,"close":77.46}
{"ticker":"JKHY","date":"2015-10-29","pret":0.02071,"close":77.71}
{"ticker":"JKHY","date":"2015-10-30","pret":0.01058,"close":77.34}
{"ticker":"JKHY","date":"2015-11-02","pret":-0.00799,"close":77.55}
{"ticker":"JKHY","date":"2015-11-03","pret":-0.00233,"close":77.13}
{"ticker":"JKHY","date":"2015-11-04","pret":0.00078,"close":77.59}
{"ticker":"JKHY","date":"2015-11-05","pret":0.00478,"close":77.19}
{"ticker":"JKHY","date":"2015-11-06","pret":-0.00181,"close":77.87}
{"ticker":"JKHY","date":"2015-11-09","pret":0.00644,"close":78.5}
{"ticker":"JKHY","date":"2015-11-10","pret":0.00538,"close":78.39}
{"ticker":"JKHY","date":"2015-11-11","pret":0.00458,"close":78}
{"ticker":"JKHY","date":"2015-11-12","pret":-0.01434,"close":77.31}
{"ticker":"JKHY","date":"2015-11-13","pret":-0.00699,"close":76.89}
{"ticker":"JKHY","date":"2015-11-16","pret":-0.00208,"close":78.57}
{"ticker":"JKHY","date":"2015-11-17","pret":0.01958,"close":78.77}
{"ticker":"JKHY","date":"2015-11-18","pret":0.00724,"close":79.57}
{"ticker":"JKHY","date":"2015-11-19","pret":0.00644,"close":79.1}
{"ticker":"JKHY","date":"2015-11-20","pret":-0.00076,"close":79.17}
{"ticker":"JKHY","date":"2015-11-23","pret":-0.00189,"close":78.84}
{"ticker":"JKHY","date":"2015-11-24","pret":-0.01155,"close":78.64}
{"ticker":"JKHY","date":"2015-11-25","pret":0.00344,"close":78.7}
{"ticker":"JKHY","date":"2015-11-26"}
{"ticker":"JKHY","date":"2015-11-27","pret":-0.00051,"close":78.78}
{"ticker":"JKHY","date":"2015-11-30","pret":0.0052,"close":79.38}
{"ticker":"JKHY","date":"2015-12-01","pret":0.00807,"close":79.58}
{"ticker":"JKHY","date":"2015-12-02","pret":-0.00176,"close":79.14}
{"ticker":"JKHY","date":"2015-12-03","pret":-0.00429,"close":78.94}
{"ticker":"JKHY","date":"2015-12-04","pret":-0.00291,"close":79}
{"ticker":"JKHY","date":"2015-12-07","pret":0.00089,"close":78.87}
{"ticker":"JKHY","date":"2015-12-08","pret":-0.0089,"close":78.22}
{"ticker":"JKHY","date":"2015-12-09","pret":-0.00692,"close":77.68}
{"ticker":"JKHY","date":"2015-12-10","pret":-0.00013,"close":77.93}
{"ticker":"JKHY","date":"2015-12-11","pret":-0.00775,"close":77.4}
{"ticker":"JKHY","date":"2015-12-14","pret":0.0044,"close":77.83}
{"ticker":"JKHY","date":"2015-12-15","pret":0.00989,"close":78.13}
{"ticker":"JKHY","date":"2015-12-16","pret":0.00255,"close":77.74}
{"ticker":"JKHY","date":"2015-12-17"}
{"ticker":"JKHY","date":"2015-12-18","pret":-0.0158,"close":77.53}
{"ticker":"JKHY","date":"2015-12-21","pret":0.00825,"close":77.51}
{"ticker":"JKHY","date":"2015-12-22","pret":-0.00257,"close":77.76}
{"ticker":"JKHY","date":"2015-12-23","pret":0.00667,"close":77.92}
{"ticker":"JKHY","date":"2015-12-24","pret":-0.00141,"close":78.14}
{"ticker":"JKHY","date":"2015-12-28","pret":-0.00334,"close":78.42}
{"ticker":"JKHY","date":"2015-12-29","pret":0.01036,"close":79.25}
{"ticker":"JKHY","date":"2015-12-30","pret":0.00886,"close":78.99}
{"ticker":"JKHY","date":"2015-12-31","pret":-0.00696,"close":78.06}
{"ticker":"JKHY","date":"2016-01-04","pret":-0.02507,"close":76.53}
{"ticker":"JKHY","date":"2016-01-05","pret":-0.00326,"close":77.65}
{"ticker":"JLL","date":"2015-01-02","pret":-0.0228,"close":151.36}
{"ticker":"JLL","date":"2015-01-05","pret":-0.00033,"close":146.95}
{"ticker":"JLL","date":"2015-01-06","pret":-0.01397,"close":146.25}
{"ticker":"JLL","date":"2015-01-07","pret":-0.00461,"close":148.88}
{"ticker":"JLL","date":"2015-01-08","pret":0.02138,"close":153.9}
{"ticker":"JLL","date":"2015-01-09","pret":0.02379,"close":153.16}
{"ticker":"JLL","date":"2015-01-12","pret":-0.00449,"close":151.63}
{"ticker":"JLL","date":"2015-01-13","pret":-0.00405,"close":151.11}
{"ticker":"JLL","date":"2015-01-14","pret":-0.02045,"close":149.91}
{"ticker":"JLL","date":"2015-01-15","pret":0.00567,"close":148.79}
{"ticker":"JLL","date":"2015-01-16","pret":-0.01056,"close":151}
{"ticker":"JLL","date":"2015-01-20","pret":0.01215,"close":149.15}
{"ticker":"JLL","date":"2015-01-21","pret":-0.0082,"close":148.72}
{"ticker":"JLL","date":"2015-01-22","pret":0.00321,"close":152.37}
{"ticker":"JLL","date":"2015-01-23","pret":0.01693,"close":151.46}
{"ticker":"JLL","date":"2015-01-26","pret":-0.00982,"close":153.67}
{"ticker":"JLL","date":"2015-01-27","pret":0.01152,"close":153.13}
{"ticker":"JLL","date":"2015-01-28","pret":0.0049,"close":151.54}
{"ticker":"JLL","date":"2015-01-29","pret":-0.00844,"close":150.74}
{"ticker":"JLL","date":"2015-01-30","pret":-0.01383,"close":147.08}
{"ticker":"JLL","date":"2015-02-02","pret":-0.01605,"close":145.06}
{"ticker":"JLL","date":"2015-02-03","pret":0.01525,"close":159.93}
{"ticker":"JLL","date":"2015-02-04","pret":0.06391,"close":157.38}
{"ticker":"JLL","date":"2015-02-05","pret":-0.0098,"close":159}
{"ticker":"JLL","date":"2015-02-06","pret":0.0056,"close":157.09}
{"ticker":"JLL","date":"2015-02-09","pret":-0.0141,"close":157.47}
{"ticker":"JLL","date":"2015-02-10","pret":0.00951,"close":159.59}
{"ticker":"JLL","date":"2015-02-11","pret":0.00698,"close":158.88}
{"ticker":"JLL","date":"2015-02-12","pret":0.00169,"close":160.97}
{"ticker":"JLL","date":"2015-02-13","pret":0.00717,"close":161.15}
{"ticker":"JLL","date":"2015-02-17","pret":0.00044,"close":161.66}
{"ticker":"JLL","date":"2015-02-18","pret":-0.00056,"close":162.48}
{"ticker":"JLL","date":"2015-02-19","pret":0.00878,"close":161.48}
{"ticker":"JLL","date":"2015-02-20","pret":-0.00872,"close":163.81}
{"ticker":"JLL","date":"2015-02-23","pret":0.01657,"close":164.09}
{"ticker":"JLL","date":"2015-02-24","pret":-0.00779,"close":163.2}
{"ticker":"JLL","date":"2015-02-25","pret":0.00681,"close":162.96}
{"ticker":"JLL","date":"2015-02-26","pret":-0.01014,"close":161.99}
{"ticker":"JLL","date":"2015-02-27","pret":-0.00154,"close":161.25}
{"ticker":"JLL","date":"2015-03-02","pret":0.00204,"close":162.94}
{"ticker":"JLL","date":"2015-03-03","pret":0.00012,"close":161.44}
{"ticker":"JLL","date":"2015-03-04","pret":-0.0065,"close":159.95}
{"ticker":"JLL","date":"2015-03-05","pret":-0.00617,"close":159.58}
{"ticker":"JLL","date":"2015-03-06","pret":-0.0129,"close":155.07}
{"ticker":"JLL","date":"2015-03-09","pret":-0.00178,"close":158.47}
{"ticker":"JLL","date":"2015-03-10","pret":0.00013,"close":154.79}
{"ticker":"JLL","date":"2015-03-11","pret":-0.02388,"close":157.12}
{"ticker":"JLL","date":"2015-03-12","pret":0.02932,"close":161.15}
{"ticker":"JLL","date":"2015-03-13","pret":0.01509,"close":158.75}
{"ticker":"JLL","date":"2015-03-16","pret":-0.00567,"close":160.46}
{"ticker":"JLL","date":"2015-03-17","pret":-0.0005,"close":160.78}
{"ticker":"JLL","date":"2015-03-18","pret":0.00393,"close":164.46}
{"ticker":"JLL","date":"2015-03-19","pret":0.02028,"close":164.46}
{"ticker":"JLL","date":"2015-03-20","pret":0.00911,"close":169.56}
{"ticker":"JLL","date":"2015-03-23","pret":0.0282,"close":168.65}
{"ticker":"JLL","date":"2015-03-24","pret":-0.0088,"close":165.77}
{"ticker":"JLL","date":"2015-03-25","pret":-0.01554,"close":162.26}
{"ticker":"JLL","date":"2015-03-26","pret":-0.02452,"close":163.14}
{"ticker":"JLL","date":"2015-03-27","pret":0.00946,"close":165.4}
{"ticker":"JLL","date":"2015-03-30","pret":0.0207,"close":169.11}
{"ticker":"JLL","date":"2015-03-31","pret":0.01061,"close":170.4}
{"ticker":"JLL","date":"2015-04-01","pret":0.01061,"close":171.11}
{"ticker":"JLL","date":"2015-04-02","pret":0.0038,"close":170.94}
{"ticker":"JLL","date":"2015-04-06","pret":-0.00568,"close":169.95}
{"ticker":"JLL","date":"2015-04-07","pret":-0.00129,"close":167.18}
{"ticker":"JLL","date":"2015-04-08","pret":-0.01524,"close":168.22}
{"ticker":"JLL","date":"2015-04-09","pret":0.00459,"close":167.72}
{"ticker":"JLL","date":"2015-04-10","pret":0.00249,"close":167.69}
{"ticker":"JLL","date":"2015-04-13","pret":-0.00649,"close":167.22}
{"ticker":"JLL","date":"2015-04-14","pret":-0.00173,"close":166.68}
{"ticker":"JLL","date":"2015-04-15","pret":0.00096,"close":165.37}
{"ticker":"JLL","date":"2015-04-16","pret":-0.01426,"close":165.98}
{"ticker":"JLL","date":"2015-04-17","pret":0.00103,"close":163.45}
{"ticker":"JLL","date":"2015-04-20","pret":-0.01139,"close":163.79}
{"ticker":"JLL","date":"2015-04-21","pret":0.00641,"close":163.22}
{"ticker":"JLL","date":"2015-04-22","pret":-0.00207,"close":164.33}
{"ticker":"JLL","date":"2015-04-23","pret":-0.00006,"close":166.12}
{"ticker":"JLL","date":"2015-04-24","pret":0.01663,"close":166.31}
{"ticker":"JLL","date":"2015-04-27","pret":-0.00018,"close":166.05}
{"ticker":"JLL","date":"2015-04-28","pret":0.03031,"close":171.52}
{"ticker":"JLL","date":"2015-04-29","pret":-0.00883,"close":168.43}
{"ticker":"JLL","date":"2015-04-30","pret":-0.01872,"close":166.06}
{"ticker":"JLL","date":"2015-05-01","pret":-0.00012,"close":168.28}
{"ticker":"JLL","date":"2015-05-04","pret":0.00501,"close":169.5}
{"ticker":"JLL","date":"2015-05-05","pret":0.00445,"close":163.49}
{"ticker":"JLL","date":"2015-05-06","pret":-0.02606,"close":162.02}
{"ticker":"JLL","date":"2015-05-07","pret":-0.01953,"close":163.06}
{"ticker":"JLL","date":"2015-05-08","pret":0.02311,"close":165.1}
{"ticker":"JLL","date":"2015-05-11","pret":-0.00109,"close":163.36}
{"ticker":"JLL","date":"2015-05-12","pret":-0.01787,"close":161.1}
{"ticker":"JLL","date":"2015-05-13","pret":0.00173,"close":164.2}
{"ticker":"JLL","date":"2015-05-14","pret":0.02026,"close":168.41}
{"ticker":"JLL","date":"2015-05-15","pret":0.02087,"close":167.85}
{"ticker":"JLL","date":"2015-05-18","pret":-0.00892,"close":171.48}
{"ticker":"JLL","date":"2015-05-19","pret":0.02168,"close":170.29}
{"ticker":"JLL","date":"2015-05-20","pret":-0.00211,"close":172.84}
{"ticker":"JLL","date":"2015-05-21","pret":0.01147,"close":170.57}
{"ticker":"JLL","date":"2015-05-22","pret":-0.01287,"close":171.79}
{"ticker":"JLL","date":"2015-05-26","pret":0.00094,"close":172.74}
{"ticker":"JLL","date":"2015-05-27","pret":0.0173,"close":173.51}
{"ticker":"JLL","date":"2015-05-28","pret":-0.00173,"close":172.46}
{"ticker":"JLL","date":"2015-05-29","pret":-0.00173,"close":173.23}
{"ticker":"JLL","date":"2015-06-01","pret":-0.00058,"close":173.72}
{"ticker":"JLL","date":"2015-06-02","pret":-0.00208,"close":172.4}
{"ticker":"JLL","date":"2015-06-03","pret":-0.00081,"close":171.75}
{"ticker":"JLL","date":"2015-06-04","pret":-0.00692,"close":172.34}
{"ticker":"JLL","date":"2015-06-05","pret":0.00512,"close":170.82}
{"ticker":"JLL","date":"2015-06-08","pret":-0.00723,"close":168.58}
{"ticker":"JLL","date":"2015-06-09","pret":-0.01711,"close":167.73}
{"ticker":"JLL","date":"2015-06-10","pret":0.0006,"close":169.08}
{"ticker":"JLL","date":"2015-06-11","pret":0.01153,"close":172.58}
{"ticker":"JLL","date":"2015-06-12","pret":0.00773,"close":170.46}
{"ticker":"JLL","date":"2015-06-15","pret":-0.01558,"close":167.88}
{"ticker":"JLL","date":"2015-06-16","pret":-0.00511,"close":169.35}
{"ticker":"JLL","date":"2015-06-17","pret":0.01202,"close":170.3}
{"ticker":"JLL","date":"2015-06-18","pret":0.00282,"close":172.42}
{"ticker":"JLL","date":"2015-06-19","pret":0.00678,"close":172.11}
{"ticker":"JLL","date":"2015-06-22","pret":0.00998,"close":171.22}
{"ticker":"JLL","date":"2015-06-23","pret":-0.00951,"close":171.27}
{"ticker":"JLL","date":"2015-06-24","pret":-0.00117,"close":172.27}
{"ticker":"JLL","date":"2015-06-25","pret":0.00349,"close":171.34}
{"ticker":"JLL","date":"2015-06-26","pret":-0.00145,"close":173.92}
{"ticker":"JLL","date":"2015-06-29","pret":0.00528,"close":168.85}
{"ticker":"JLL","date":"2015-06-30","pret":-0.01411,"close":171}
{"ticker":"JLL","date":"2015-07-01","pret":0.01417,"close":172.76}
{"ticker":"JLL","date":"2015-07-02","pret":0.00594,"close":173.27}
{"ticker":"JLL","date":"2015-07-06","pret":-0.01169,"close":174.2}
{"ticker":"JLL","date":"2015-07-07","pret":0.0188,"close":175.28}
{"ticker":"JLL","date":"2015-07-08","pret":-0.0089,"close":171.98}
{"ticker":"JLL","date":"2015-07-09","pret":0.00288,"close":172.22}
{"ticker":"JLL","date":"2015-07-10","pret":-0.00006,"close":174.49}
{"ticker":"JLL","date":"2015-07-13","pret":0.00063,"close":174.91}
{"ticker":"JLL","date":"2015-07-14","pret":0.00544,"close":176.33}
{"ticker":"JLL","date":"2015-07-15","pret":0.00302,"close":174.79}
{"ticker":"JLL","date":"2015-07-16","pret":0.00171,"close":175.91}
{"ticker":"JLL","date":"2015-07-17","pret":0.00097,"close":173.29}
{"ticker":"JLL","date":"2015-07-20","pret":-0.01546,"close":174.64}
{"ticker":"JLL","date":"2015-07-21","pret":0.00764,"close":173.22}
{"ticker":"JLL","date":"2015-07-22","pret":-0.00534,"close":173.75}
{"ticker":"JLL","date":"2015-07-23","pret":0.00063,"close":172.05}
{"ticker":"JLL","date":"2015-07-24","pret":-0.00635,"close":171.52}
{"ticker":"JLL","date":"2015-07-27","pret":-0.00995,"close":170.57}
{"ticker":"JLL","date":"2015-07-28","pret":-0.00023,"close":171.15}
{"ticker":"JLL","date":"2015-07-29","pret":0.00432,"close":175.97}
{"ticker":"JLL","date":"2015-07-30","pret":0.02183,"close":176.3}
{"ticker":"JLL","date":"2015-07-31","pret":0.01082,"close":178.04}
{"ticker":"JLL","date":"2015-08-03","pret":0.00629,"close":178.54}
{"ticker":"JLL","date":"2015-08-04","pret":-0.00134,"close":178.37}
{"ticker":"JLL","date":"2015-08-05","pret":0.00766,"close":179.04}
{"ticker":"JLL","date":"2015-08-06","pret":-0.00491,"close":176.74}
{"ticker":"JLL","date":"2015-08-07","pret":-0.01227,"close":177.42}
{"ticker":"JLL","date":"2015-08-10","pret":-0.00232,"close":178.91}
{"ticker":"JLL","date":"2015-08-11","pret":0.00752,"close":179.35}
{"ticker":"JLL","date":"2015-08-12","pret":-0.00514,"close":174.39}
{"ticker":"JLL","date":"2015-08-13","pret":-0.01529,"close":175.66}
{"ticker":"JLL","date":"2015-08-14","pret":0.00762,"close":177.01}
{"ticker":"JLL","date":"2015-08-17","pret":0.0066,"close":176.99}
{"ticker":"JLL","date":"2015-08-18","pret":0.00057,"close":176.92}
{"ticker":"JLL","date":"2015-08-19","pret":-0.00574,"close":174.01}
{"ticker":"JLL","date":"2015-08-20","pret":-0.01452,"close":168.85}
{"ticker":"JLL","date":"2015-08-21","pret":-0.0319,"close":162.55}
{"ticker":"JLL","date":"2015-08-24","pret":-0.07246,"close":149.28}
{"ticker":"JLL","date":"2015-08-25","pret":-0.01181,"close":148.11}
{"ticker":"JLL","date":"2015-08-26","pret":-0.03792,"close":147.23}
{"ticker":"JLL","date":"2015-08-27","pret":0.00491,"close":153.24}
{"ticker":"JLL","date":"2015-08-28","pret":0.02414,"close":152.73}
{"ticker":"JLL","date":"2015-08-31","pret":-0.00532,"close":148.87}
{"ticker":"JLL","date":"2015-09-01","pret":-0.03936,"close":143.95}
{"ticker":"JLL","date":"2015-09-02","pret":-0.00151,"close":147.02}
{"ticker":"JLL","date":"2015-09-03","pret":0.01674,"close":147.69}
{"ticker":"JLL","date":"2015-09-04","pret":-0.01605,"close":144.23}
{"ticker":"JLL","date":"2015-09-08","pret":0.0143,"close":147.34}
{"ticker":"JLL","date":"2015-09-09","pret":0.00888,"close":145.57}
{"ticker":"JLL","date":"2015-09-10","pret":-0.02482,"close":147.03}
{"ticker":"JLL","date":"2015-09-11","pret":0.00698,"close":149.94}
{"ticker":"JLL","date":"2015-09-14","pret":0.02452,"close":146.2}
{"ticker":"JLL","date":"2015-09-15","pret":-0.02636,"close":149.35}
{"ticker":"JLL","date":"2015-09-16","pret":0.0223,"close":151.79}
{"ticker":"JLL","date":"2015-09-17","pret":0.01334,"close":151.78}
{"ticker":"JLL","date":"2015-09-18","pret":-0.01227,"close":149.94}
{"ticker":"JLL","date":"2015-09-21","pret":0.01042,"close":151.46}
{"ticker":"JLL","date":"2015-09-22","pret":-0.00802,"close":149.16}
{"ticker":"JLL","date":"2015-09-23","pret":-0.0016,"close":150.19}
{"ticker":"JLL","date":"2015-09-24","pret":-0.00314,"close":148.12}
{"ticker":"JLL","date":"2015-09-25","pret":0.00134,"close":148.17}
{"ticker":"JLL","date":"2015-09-28","pret":-0.01752,"close":142.69}
{"ticker":"JLL","date":"2015-09-29","pret":-0.02611,"close":143.5}
{"ticker":"JLL","date":"2015-09-30","pret":0.01853,"close":143.77}
{"ticker":"JLL","date":"2015-10-01","pret":-0.01185,"close":143.63}
{"ticker":"JLL","date":"2015-10-02","pret":-0.01523,"close":144.79}
{"ticker":"JLL","date":"2015-10-05","pret":0.02283,"close":147.18}
{"ticker":"JLL","date":"2015-10-06","pret":0.00699,"close":144.35}
{"ticker":"JLL","date":"2015-10-07","pret":-0.00692,"close":146.54}
{"ticker":"JLL","date":"2015-10-08","pret":0.00638,"close":148.66}
{"ticker":"JLL","date":"2015-10-09","pret":0.02144,"close":148.94}
{"ticker":"JLL","date":"2015-10-12","pret":-0.00208,"close":149.14}
{"ticker":"JLL","date":"2015-10-13","pret":-0.0074,"close":148.52}
{"ticker":"JLL","date":"2015-10-14","pret":0.00384,"close":147.77}
{"ticker":"JLL","date":"2015-10-15","pret":-0.00088,"close":149.25}
{"ticker":"JLL","date":"2015-10-16","pret":0.00772,"close":150.29}
{"ticker":"JLL","date":"2015-10-19","pret":0.00147,"close":152.68}
{"ticker":"JLL","date":"2015-10-20","pret":0.01425,"close":151.63}
{"ticker":"JLL","date":"2015-10-21","pret":0.0021,"close":151.17}
{"ticker":"JLL","date":"2015-10-22","pret":0.00026,"close":153.4}
{"ticker":"JLL","date":"2015-10-23","pret":0.00882,"close":152.95}
{"ticker":"JLL","date":"2015-10-26","pret":-0.00483,"close":151.88}
{"ticker":"JLL","date":"2015-10-27","pret":-0.00728,"close":151.97}
{"ticker":"JLL","date":"2015-10-28","pret":0.06309,"close":163.77}
{"ticker":"JLL","date":"2015-10-29","pret":0.01058,"close":166.51}
{"ticker":"JLL","date":"2015-10-30","pret":0.01837,"close":166.71}
{"ticker":"JLL","date":"2015-11-02","pret":0.0012,"close":166.57}
{"ticker":"JLL","date":"2015-11-03","pret":-0.00716,"close":163.79}
{"ticker":"JLL","date":"2015-11-04","pret":-0.00886,"close":166.13}
{"ticker":"JLL","date":"2015-11-05","pret":0.01266,"close":165.42}
{"ticker":"JLL","date":"2015-11-06","pret":-0.00773,"close":161.15}
{"ticker":"JLL","date":"2015-11-09","pret":-0.02288,"close":159.92}
{"ticker":"JLL","date":"2015-11-10","pret":-0.00754,"close":162.34}
{"ticker":"JLL","date":"2015-11-11","pret":0.01994,"close":161.67}
{"ticker":"JLL","date":"2015-11-12","pret":-0.01085,"close":158.8}
{"ticker":"JLL","date":"2015-11-13","pret":-0.01549,"close":156.03}
{"ticker":"JLL","date":"2015-11-16","pret":-0.0188,"close":157.2}
{"ticker":"JLL","date":"2015-11-17","pret":0.00938,"close":157.62}
{"ticker":"JLL","date":"2015-11-18","pret":0.00286,"close":163.09}
{"ticker":"JLL","date":"2015-11-19","pret":0.03559,"close":161.79}
{"ticker":"JLL","date":"2015-11-20","pret":-0.00903,"close":163}
{"ticker":"JLL","date":"2015-11-23","pret":0.00615,"close":162.85}
{"ticker":"JLL","date":"2015-11-24","pret":-0.00522,"close":165.52}
{"ticker":"JLL","date":"2015-11-25","pret":0.01983,"close":165.71}
{"ticker":"JLL","date":"2015-11-26"}
{"ticker":"JLL","date":"2015-11-27","pret":0.00266,"close":166.79}
{"ticker":"JLL","date":"2015-11-30","pret":0.009,"close":166.12}
{"ticker":"JLL","date":"2015-12-01","pret":-0.0006,"close":168.7}
{"ticker":"JLL","date":"2015-12-02","pret":-0.00395,"close":165.65}
{"ticker":"JLL","date":"2015-12-03","pret":-0.00566,"close":161.95}
{"ticker":"JLL","date":"2015-12-04","pret":-0.01906,"close":166.99}
{"ticker":"JLL","date":"2015-12-07","pret":0.0252,"close":165.85}
{"ticker":"JLL","date":"2015-12-08","pret":-0.01516,"close":163.37}
{"ticker":"JLL","date":"2015-12-09","pret":-0.01108,"close":161.03}
{"ticker":"JLL","date":"2015-12-10","pret":-0.00574,"close":161.91}
{"ticker":"JLL","date":"2015-12-11","pret":-0.01667,"close":157.59}
{"ticker":"JLL","date":"2015-12-14","pret":-0.00904,"close":157.55}
{"ticker":"JLL","date":"2015-12-15","pret":0.00999,"close":163.66}
{"ticker":"JLL","date":"2015-12-16","pret":0.03492,"close":164.85}
{"ticker":"JLL","date":"2015-12-17"}
{"ticker":"JLL","date":"2015-12-18","pret":-0.0113,"close":156.7}
{"ticker":"JLL","date":"2015-12-21","pret":-0.0324,"close":155.52}
{"ticker":"JLL","date":"2015-12-22","pret":-0.00585,"close":158.08}
{"ticker":"JLL","date":"2015-12-23","pret":0.01658,"close":158}
{"ticker":"JLL","date":"2015-12-24","pret":-0.00712,"close":157.31}
{"ticker":"JLL","date":"2015-12-28","pret":-0.008,"close":158.51}
{"ticker":"JLL","date":"2015-12-29","pret":0.01731,"close":160.75}
{"ticker":"JLL","date":"2015-12-30","pret":0.00331,"close":158.81}
{"ticker":"JLL","date":"2015-12-31","pret":-0.0108,"close":159.86}
{"ticker":"JLL","date":"2016-01-04","pret":-0.0062,"close":155.03}
{"ticker":"JLL","date":"2016-01-05","pret":-0.01323,"close":160.19}
{"ticker":"JMBA","date":"2015-01-02","pret":0.02547,"close":15}
{"ticker":"JMBA","date":"2015-01-05","pret":-0.01132,"close":14.85}
{"ticker":"JMBA","date":"2015-01-06","pret":0,"close":14.73}
{"ticker":"JMBA","date":"2015-01-07","pret":-0.00604,"close":15.3}
{"ticker":"JMBA","date":"2015-01-08","pret":0.03767,"close":15.19}
{"ticker":"JMBA","date":"2015-01-09","pret":-0.01569,"close":15.1}
{"ticker":"JMBA","date":"2015-01-12","pret":-0.00528,"close":15.01}
{"ticker":"JMBA","date":"2015-01-13","pret":-0.00199,"close":16.12}
{"ticker":"JMBA","date":"2015-01-14","pret":0.05361,"close":15.82}
{"ticker":"JMBA","date":"2015-01-15","pret":-0.00315,"close":15.67}
{"ticker":"JMBA","date":"2015-01-16","pret":-0.00951,"close":16.24}
{"ticker":"JMBA","date":"2015-01-20","pret":0.03812,"close":16.14}
{"ticker":"JMBA","date":"2015-01-21","pret":-0.0142,"close":15.99}
{"ticker":"JMBA","date":"2015-01-22","pret":-0.00311,"close":16.21}
{"ticker":"JMBA","date":"2015-01-23","pret":0.01486,"close":16.19}
{"ticker":"JMBA","date":"2015-01-26","pret":-0.01237,"close":16.18}
{"ticker":"JMBA","date":"2015-01-27","pret":-0.00249,"close":16.15}
{"ticker":"JMBA","date":"2015-01-28","pret":0.01609,"close":16.16}
{"ticker":"JMBA","date":"2015-01-29","pret":-0.00307,"close":16.8}
{"ticker":"JMBA","date":"2015-01-30","pret":0.02493,"close":16.43}
{"ticker":"JMBA","date":"2015-02-02","pret":-0.0133,"close":16.37}
{"ticker":"JMBA","date":"2015-02-03","pret":-0.00061,"close":16.55}
{"ticker":"JMBA","date":"2015-02-04","pret":0.00486,"close":16.63}
{"ticker":"JMBA","date":"2015-02-05","pret":0.01025,"close":16.74}
{"ticker":"JMBA","date":"2015-02-06","pret":0.00419,"close":16.36}
{"ticker":"JMBA","date":"2015-02-09","pret":-0.02848,"close":16.08}
{"ticker":"JMBA","date":"2015-02-10","pret":-0.00555,"close":15.96}
{"ticker":"JMBA","date":"2015-02-11","pret":-0.01306,"close":15.15}
{"ticker":"JMBA","date":"2015-02-12","pret":-0.05403,"close":15.11}
{"ticker":"JMBA","date":"2015-02-13","pret":0.0033,"close":14.5}
{"ticker":"JMBA","date":"2015-02-17","pret":-0.04583,"close":14.63}
{"ticker":"JMBA","date":"2015-02-18","pret":0.01234,"close":15.05}
{"ticker":"JMBA","date":"2015-02-19","pret":0.02821,"close":15.28}
{"ticker":"JMBA","date":"2015-02-20","pret":0.01316,"close":14.98}
{"ticker":"JMBA","date":"2015-02-23","pret":-0.01914,"close":15.09}
{"ticker":"JMBA","date":"2015-02-24","pret":0.00266,"close":15.12}
{"ticker":"JMBA","date":"2015-02-25","pret":0.0053,"close":15.3}
{"ticker":"JMBA","date":"2015-02-26","pret":0.01117,"close":15.31}
{"ticker":"JMBA","date":"2015-02-27","pret":-0.00196,"close":15.14}
{"ticker":"JMBA","date":"2015-03-02","pret":-0.01451,"close":15.25}
{"ticker":"JMBA","date":"2015-03-03","pret":0.00728,"close":14.99}
{"ticker":"JMBA","date":"2015-03-04","pret":-0.01797,"close":14.88}
{"ticker":"JMBA","date":"2015-03-05","pret":0.00469,"close":14.85}
{"ticker":"JMBA","date":"2015-03-06","pret":-0.00805,"close":14.54}
{"ticker":"JMBA","date":"2015-03-09","pret":-0.02318,"close":14.29}
{"ticker":"JMBA","date":"2015-03-10","pret":-0.0202,"close":14.09}
{"ticker":"JMBA","date":"2015-03-11","pret":-0.01061,"close":13.71}
{"ticker":"JMBA","date":"2015-03-12","pret":-0.01722,"close":14.04}
{"ticker":"JMBA","date":"2015-03-13","pret":0.0846,"close":14.63}
{"ticker":"JMBA","date":"2015-03-16","pret":-0.02627,"close":14.43}
{"ticker":"JMBA","date":"2015-03-17","pret":-0.0404,"close":13.94}
{"ticker":"JMBA","date":"2015-03-18","pret":-0.00856,"close":14.35}
{"ticker":"JMBA","date":"2015-03-19","pret":0.03175,"close":14.63}
{"ticker":"JMBA","date":"2015-03-20","pret":0.03949,"close":15.01}
{"ticker":"JMBA","date":"2015-03-23","pret":0,"close":15.27}
{"ticker":"JMBA","date":"2015-03-24","pret":0.01917,"close":15.35}
{"ticker":"JMBA","date":"2015-03-25","pret":0.00196,"close":14.95}
{"ticker":"JMBA","date":"2015-03-26","pret":-0.01581,"close":14.68}
{"ticker":"JMBA","date":"2015-03-27","pret":-0.0276,"close":14.75}
{"ticker":"JMBA","date":"2015-03-30","pret":0.01692,"close":14.87}
{"ticker":"JMBA","date":"2015-03-31","pret":-0.00134,"close":14.71}
{"ticker":"JMBA","date":"2015-04-01","pret":-0.01626,"close":14.98}
{"ticker":"JMBA","date":"2015-04-02","pret":0.04148,"close":15.58}
{"ticker":"JMBA","date":"2015-04-06","pret":0.01431,"close":16.11}
{"ticker":"JMBA","date":"2015-04-07","pret":0.04361,"close":16.09}
{"ticker":"JMBA","date":"2015-04-08","pret":-0.00683,"close":16.34}
{"ticker":"JMBA","date":"2015-04-09","pret":0.02095,"close":16.09}
{"ticker":"JMBA","date":"2015-04-10","pret":-0.01784,"close":16.77}
{"ticker":"JMBA","date":"2015-04-13","pret":0.03297,"close":16.54}
{"ticker":"JMBA","date":"2015-04-14","pret":-0.0006,"close":16.04}
{"ticker":"JMBA","date":"2015-04-15","pret":-0.0361,"close":16.41}
{"ticker":"JMBA","date":"2015-04-16","pret":0.02522,"close":16.09}
{"ticker":"JMBA","date":"2015-04-17","pret":-0.02772,"close":15.84}
{"ticker":"JMBA","date":"2015-04-20","pret":-0.00752,"close":16.38}
{"ticker":"JMBA","date":"2015-04-21","pret":0.0322,"close":16.25}
{"ticker":"JMBA","date":"2015-04-22","pret":-0.01165,"close":16.11}
{"ticker":"JMBA","date":"2015-04-23","pret":-0.00556,"close":16.06}
{"ticker":"JMBA","date":"2015-04-24","pret":-0.00809,"close":16.02}
{"ticker":"JMBA","date":"2015-04-27","pret":0.00685,"close":16.15}
{"ticker":"JMBA","date":"2015-04-28","pret":0,"close":16.24}
{"ticker":"JMBA","date":"2015-04-29","pret":0.00186,"close":16.16}
{"ticker":"JMBA","date":"2015-04-30","pret":-0.00622,"close":15.76}
{"ticker":"JMBA","date":"2015-05-01","pret":-0.01444,"close":16.07}
{"ticker":"JMBA","date":"2015-05-04","pret":0.02066,"close":16.06}
{"ticker":"JMBA","date":"2015-05-05","pret":-0.00871,"close":16.14}
{"ticker":"JMBA","date":"2015-05-06","pret":0.00436,"close":16.3}
{"ticker":"JMBA","date":"2015-05-07","pret":0.01237,"close":16.06}
{"ticker":"JMBA","date":"2015-05-08","pret":-0.03121,"close":15.22}
{"ticker":"JMBA","date":"2015-05-11","pret":-0.03419,"close":15.41}
{"ticker":"JMBA","date":"2015-05-12","pret":0.02271,"close":15.94}
{"ticker":"JMBA","date":"2015-05-13","pret":0.02533,"close":15.56}
{"ticker":"JMBA","date":"2015-05-14","pret":-0.02022,"close":15.54}
{"ticker":"JMBA","date":"2015-05-15","pret":-0.00704,"close":15.64}
{"ticker":"JMBA","date":"2015-05-18","pret":-0.00193,"close":15.43}
{"ticker":"JMBA","date":"2015-05-19","pret":-0.00841,"close":15.35}
{"ticker":"JMBA","date":"2015-05-20","pret":0,"close":15.32}
{"ticker":"JMBA","date":"2015-05-21","pret":-0.00717,"close":15.23}
{"ticker":"JMBA","date":"2015-05-22","pret":-0.00656,"close":14.98}
{"ticker":"JMBA","date":"2015-05-26","pret":-0.0186,"close":15.11}
{"ticker":"JMBA","date":"2015-05-27","pret":0.01926,"close":15.23}
{"ticker":"JMBA","date":"2015-05-28","pret":-0.00198,"close":15.18}
{"ticker":"JMBA","date":"2015-05-29","pret":-0.00462,"close":15.31}
{"ticker":"JMBA","date":"2015-06-01","pret":0.00988,"close":15.14}
{"ticker":"JMBA","date":"2015-06-02","pret":-0.00988,"close":15.24}
{"ticker":"JMBA","date":"2015-06-03","pret":0.01381,"close":15.77}
{"ticker":"JMBA","date":"2015-06-04","pret":0.02706,"close":15.39}
{"ticker":"JMBA","date":"2015-06-05","pret":-0.0225,"close":15.49}
{"ticker":"JMBA","date":"2015-06-08","pret":0.0026,"close":15.36}
{"ticker":"JMBA","date":"2015-06-09","pret":-0.0052,"close":15.36}
{"ticker":"JMBA","date":"2015-06-10","pret":0.0039,"close":15.33}
{"ticker":"JMBA","date":"2015-06-11","pret":-0.00065,"close":15.45}
{"ticker":"JMBA","date":"2015-06-12","pret":0.0026,"close":15.5}
{"ticker":"JMBA","date":"2015-06-15","pret":-0.00195,"close":15.45}
{"ticker":"JMBA","date":"2015-06-16","pret":0,"close":15.46}
{"ticker":"JMBA","date":"2015-06-17","pret":0.00776,"close":15.74}
{"ticker":"JMBA","date":"2015-06-18","pret":0.01725,"close":15.7}
{"ticker":"JMBA","date":"2015-06-19","pret":-0.00827,"close":15.79}
{"ticker":"JMBA","date":"2015-06-22","pret":0.01143,"close":15.85}
{"ticker":"JMBA","date":"2015-06-23","pret":0.00441,"close":15.9}
{"ticker":"JMBA","date":"2015-06-24","pret":-0.00063,"close":15.7}
{"ticker":"JMBA","date":"2015-06-25","pret":-0.01075,"close":15.54}
{"ticker":"JMBA","date":"2015-06-26","pret":-0.00894,"close":15.39}
{"ticker":"JMBA","date":"2015-06-29","pret":-0.02336,"close":15.18}
{"ticker":"JMBA","date":"2015-06-30","pret":0.00131,"close":15.49}
{"ticker":"JMBA","date":"2015-07-01","pret":0.01303,"close":15.31}
{"ticker":"JMBA","date":"2015-07-02","pret":-0.00976,"close":15.2}
{"ticker":"JMBA","date":"2015-07-06","pret":-0.00919,"close":15.09}
{"ticker":"JMBA","date":"2015-07-07","pret":-0.00463,"close":14.85}
{"ticker":"JMBA","date":"2015-07-08","pret":-0.02482,"close":14.72}
{"ticker":"JMBA","date":"2015-07-09","pret":0.00947,"close":15.19}
{"ticker":"JMBA","date":"2015-07-10","pret":0.03374,"close":15.32}
{"ticker":"JMBA","date":"2015-07-13","pret":0.0013,"close":15.9}
{"ticker":"JMBA","date":"2015-07-14","pret":0.03323,"close":15.82}
{"ticker":"JMBA","date":"2015-07-15","pret":-0.0082,"close":15.62}
{"ticker":"JMBA","date":"2015-07-16","pret":-0.01468,"close":15.77}
{"ticker":"JMBA","date":"2015-07-17","pret":0.0096,"close":15.73}
{"ticker":"JMBA","date":"2015-07-20","pret":0,"close":15.7}
{"ticker":"JMBA","date":"2015-07-21","pret":-0.00064,"close":15.64}
{"ticker":"JMBA","date":"2015-07-22","pret":-0.00383,"close":15.57}
{"ticker":"JMBA","date":"2015-07-23","pret":-0.00256,"close":15.3}
{"ticker":"JMBA","date":"2015-07-24","pret":-0.02336,"close":15.21}
{"ticker":"JMBA","date":"2015-07-27","pret":-0.00924,"close":15.15}
{"ticker":"JMBA","date":"2015-07-28","pret":0.00397,"close":15.2}
{"ticker":"JMBA","date":"2015-07-29","pret":0,"close":15.55}
{"ticker":"JMBA","date":"2015-07-30","pret":0.01961,"close":15.85}
{"ticker":"JMBA","date":"2015-07-31","pret":0.02682,"close":16.29}
{"ticker":"JMBA","date":"2015-08-03","pret":0.02058,"close":16.33}
{"ticker":"JMBA","date":"2015-08-04","pret":0.00308,"close":16.03}
{"ticker":"JMBA","date":"2015-08-05","pret":-0.01363,"close":15.91}
{"ticker":"JMBA","date":"2015-08-06","pret":-0.00814,"close":15.24}
{"ticker":"JMBA","date":"2015-08-07","pret":-0.11308,"close":14.82}
{"ticker":"JMBA","date":"2015-08-10","pret":0.04341,"close":13.87}
{"ticker":"JMBA","date":"2015-08-11","pret":-0.07926,"close":13.71}
{"ticker":"JMBA","date":"2015-08-12","pret":-0.01471,"close":13.47}
{"ticker":"JMBA","date":"2015-08-13","pret":0.00296,"close":13.88}
{"ticker":"JMBA","date":"2015-08-14","pret":0.02047,"close":13.82}
{"ticker":"JMBA","date":"2015-08-17","pret":0,"close":14.09}
{"ticker":"JMBA","date":"2015-08-18","pret":0.02006,"close":13.78}
{"ticker":"JMBA","date":"2015-08-19","pret":-0.02878,"close":13.54}
{"ticker":"JMBA","date":"2015-08-20","pret":-0.01545,"close":13.27}
{"ticker":"JMBA","date":"2015-08-21","pret":-0.03163,"close":13.18}
{"ticker":"JMBA","date":"2015-08-24","pret":-0.04539,"close":12.92}
{"ticker":"JMBA","date":"2015-08-25","pret":0.06133,"close":13.04}
{"ticker":"JMBA","date":"2015-08-26","pret":-0.00528,"close":13.51}
{"ticker":"JMBA","date":"2015-08-27","pret":0.02615,"close":13.61}
{"ticker":"JMBA","date":"2015-08-28","pret":-0.00074,"close":13.95}
{"ticker":"JMBA","date":"2015-08-31","pret":0.0219,"close":13.82}
{"ticker":"JMBA","date":"2015-09-01","pret":-0.01821,"close":13.89}
{"ticker":"JMBA","date":"2015-09-02","pret":0.03042,"close":14.42}
{"ticker":"JMBA","date":"2015-09-03","pret":0.03779,"close":14.48}
{"ticker":"JMBA","date":"2015-09-04","pret":-0.02012,"close":14.23}
{"ticker":"JMBA","date":"2015-09-08","pret":0.00837,"close":14.05}
{"ticker":"JMBA","date":"2015-09-09","pret":0.00278,"close":14.1}
{"ticker":"JMBA","date":"2015-09-10","pret":-0.03455,"close":14.12}
{"ticker":"JMBA","date":"2015-09-11","pret":0.00928,"close":14.42}
{"ticker":"JMBA","date":"2015-09-14","pret":0.02457,"close":14.26}
{"ticker":"JMBA","date":"2015-09-15","pret":-0.01397,"close":14.77}
{"ticker":"JMBA","date":"2015-09-16","pret":0.03659,"close":14.95}
{"ticker":"JMBA","date":"2015-09-17","pret":0.0148,"close":15.53}
{"ticker":"JMBA","date":"2015-09-18","pret":0.01853,"close":15.29}
{"ticker":"JMBA","date":"2015-09-21","pret":0.00523,"close":14.99}
{"ticker":"JMBA","date":"2015-09-22","pret":-0.03047,"close":14.9}
{"ticker":"JMBA","date":"2015-09-23","pret":0.00134,"close":14.88}
{"ticker":"JMBA","date":"2015-09-24","pret":-0.00539,"close":14.79}
{"ticker":"JMBA","date":"2015-09-25","pret":0.00673,"close":14.67}
{"ticker":"JMBA","date":"2015-09-28","pret":-0.01964,"close":14.43}
{"ticker":"JMBA","date":"2015-09-29","pret":-0.01308,"close":14.18}
{"ticker":"JMBA","date":"2015-09-30","pret":-0.01115,"close":14.25}
{"ticker":"JMBA","date":"2015-10-01","pret":-0.0191,"close":13.84}
{"ticker":"JMBA","date":"2015-10-02","pret":-0.02678,"close":14.21}
{"ticker":"JMBA","date":"2015-10-05","pret":0.04448,"close":14.48}
{"ticker":"JMBA","date":"2015-10-06","pret":0.02015,"close":14.73}
{"ticker":"JMBA","date":"2015-10-07","pret":0.01366,"close":14.54}
{"ticker":"JMBA","date":"2015-10-08","pret":-0.01849,"close":14.75}
{"ticker":"JMBA","date":"2015-10-09","pret":0.01849,"close":14.72}
{"ticker":"JMBA","date":"2015-10-12","pret":-0.00272,"close":14.72}
{"ticker":"JMBA","date":"2015-10-13","pret":-0.00477,"close":14.49}
{"ticker":"JMBA","date":"2015-10-14","pret":-0.0048,"close":13.95}
{"ticker":"JMBA","date":"2015-10-15","pret":-0.03637,"close":14}
{"ticker":"JMBA","date":"2015-10-16","pret":0.00071,"close":13.93}
{"ticker":"JMBA","date":"2015-10-19","pret":-0.01145,"close":13.89}
{"ticker":"JMBA","date":"2015-10-20","pret":0.00216,"close":13.81}
{"ticker":"JMBA","date":"2015-10-21","pret":-0.00793,"close":13.6}
{"ticker":"JMBA","date":"2015-10-22","pret":-0.00508,"close":13.68}
{"ticker":"JMBA","date":"2015-10-23","pret":0.00797,"close":13.58}
{"ticker":"JMBA","date":"2015-10-26","pret":-0.02782,"close":13.61}
{"ticker":"JMBA","date":"2015-10-27","pret":0.00518,"close":13.29}
{"ticker":"JMBA","date":"2015-10-28","pret":-0.01864,"close":13.52}
{"ticker":"JMBA","date":"2015-10-29","pret":0.0142,"close":13.53}
{"ticker":"JMBA","date":"2015-10-30","pret":0.00518,"close":13.25}
{"ticker":"JMBA","date":"2015-11-02","pret":-0.02314,"close":13.47}
{"ticker":"JMBA","date":"2015-11-03","pret":0.01201,"close":14.25}
{"ticker":"JMBA","date":"2015-11-04","pret":0.0608,"close":14.26}
{"ticker":"JMBA","date":"2015-11-05","pret":0.0063,"close":14.36}
{"ticker":"JMBA","date":"2015-11-06","pret":-0.0035,"close":14.54}
{"ticker":"JMBA","date":"2015-11-09","pret":0.02285,"close":14.44}
{"ticker":"JMBA","date":"2015-11-10","pret":-0.15678,"close":14.34}
{"ticker":"JMBA","date":"2015-11-11","pret":0.13812,"close":14.08}
{"ticker":"JMBA","date":"2015-11-12","pret":-0.024,"close":13.5}
{"ticker":"JMBA","date":"2015-11-13","pret":-0.04082,"close":13.45}
{"ticker":"JMBA","date":"2015-11-16","pret":-0.00298,"close":13.39}
{"ticker":"JMBA","date":"2015-11-17","pret":-0.009,"close":13.15}
{"ticker":"JMBA","date":"2015-11-18","pret":-0.00604,"close":13.27}
{"ticker":"JMBA","date":"2015-11-19","pret":0.00755,"close":13.05}
{"ticker":"JMBA","date":"2015-11-20","pret":-0.0121,"close":12.95}
{"ticker":"JMBA","date":"2015-11-23","pret":-0.00994,"close":13.66}
{"ticker":"JMBA","date":"2015-11-24","pret":0.04141,"close":13.72}
{"ticker":"JMBA","date":"2015-11-25","pret":0.01027,"close":13.84}
{"ticker":"JMBA","date":"2015-11-26"}
{"ticker":"JMBA","date":"2015-11-27","pret":0.008,"close":13.81}
{"ticker":"JMBA","date":"2015-11-30","pret":0,"close":13.97}
{"ticker":"JMBA","date":"2015-12-01","pret":0.0158,"close":13.69}
{"ticker":"JMBA","date":"2015-12-02","pret":-0.02746,"close":13.9}
{"ticker":"JMBA","date":"2015-12-03","pret":0.02389,"close":13.8}
{"ticker":"JMBA","date":"2015-12-04","pret":-0.01224,"close":13.67}
{"ticker":"JMBA","date":"2015-12-07","pret":-0.0168,"close":13.3}
{"ticker":"JMBA","date":"2015-12-08","pret":-0.02914,"close":13.09}
{"ticker":"JMBA","date":"2015-12-09","pret":-0.00838,"close":12.97}
{"ticker":"JMBA","date":"2015-12-10","pret":-0.00768,"close":13.09}
{"ticker":"JMBA","date":"2015-12-11","pret":-0.00618,"close":12.75}
{"ticker":"JMBA","date":"2015-12-14","pret":-0.00778,"close":12.79}
{"ticker":"JMBA","date":"2015-12-15","pret":0.00701,"close":13.13}
{"ticker":"JMBA","date":"2015-12-16","pret":0.01692,"close":13.21}
{"ticker":"JMBA","date":"2015-12-17"}
{"ticker":"JMBA","date":"2015-12-18","pret":-0.0092,"close":13.09}
{"ticker":"JMBA","date":"2015-12-21","pret":0.00537,"close":13.24}
{"ticker":"JMBA","date":"2015-12-22","pret":0.01746,"close":13.37}
{"ticker":"JMBA","date":"2015-12-23","pret":0.00899,"close":13.49}
{"ticker":"JMBA","date":"2015-12-24","pret":0.00372,"close":13.56}
{"ticker":"JMBA","date":"2015-12-28","pret":0.00593,"close":13.69}
{"ticker":"JMBA","date":"2015-12-29","pret":0.01539,"close":13.8}
{"ticker":"JMBA","date":"2015-12-30","pret":0,"close":13.64}
{"ticker":"JMBA","date":"2015-12-31","pret":-0.01097,"close":13.49}
{"ticker":"JMBA","date":"2016-01-04","pret":-0.02155,"close":13.53}
{"ticker":"JMBA","date":"2016-01-05","pret":0.02155,"close":13.33}
{"ticker":"JMG","date":"2015-01-02"}
{"ticker":"JMG","date":"2015-01-05"}
{"ticker":"JMG","date":"2015-01-06"}
{"ticker":"JMG","date":"2015-01-07"}
{"ticker":"JMG","date":"2015-01-08"}
{"ticker":"JMG","date":"2015-01-09"}
{"ticker":"JMG","date":"2015-01-12"}
{"ticker":"JMG","date":"2015-01-13"}
{"ticker":"JMG","date":"2015-01-14"}
{"ticker":"JMG","date":"2015-01-15"}
{"ticker":"JMG","date":"2015-01-16"}
{"ticker":"JMG","date":"2015-01-20"}
{"ticker":"JMG","date":"2015-01-21"}
{"ticker":"JMG","date":"2015-01-22"}
{"ticker":"JMG","date":"2015-01-23"}
{"ticker":"JMG","date":"2015-01-26"}
{"ticker":"JMG","date":"2015-01-27"}
{"ticker":"JMG","date":"2015-01-28"}
{"ticker":"JMG","date":"2015-01-29"}
{"ticker":"JMG","date":"2015-01-30"}
{"ticker":"JMG","date":"2015-02-02"}
{"ticker":"JMG","date":"2015-02-03"}
{"ticker":"JMG","date":"2015-02-04"}
{"ticker":"JMG","date":"2015-02-05"}
{"ticker":"JMG","date":"2015-02-06"}
{"ticker":"JMG","date":"2015-02-09"}
{"ticker":"JMG","date":"2015-02-10"}
{"ticker":"JMG","date":"2015-02-11"}
{"ticker":"JMG","date":"2015-02-12"}
{"ticker":"JMG","date":"2015-02-13"}
{"ticker":"JMG","date":"2015-02-17"}
{"ticker":"JMG","date":"2015-02-18"}
{"ticker":"JMG","date":"2015-02-19"}
{"ticker":"JMG","date":"2015-02-20"}
{"ticker":"JMG","date":"2015-02-23"}
{"ticker":"JMG","date":"2015-02-24"}
{"ticker":"JMG","date":"2015-02-25"}
{"ticker":"JMG","date":"2015-02-26"}
{"ticker":"JMG","date":"2015-02-27"}
{"ticker":"JMG","date":"2015-03-02"}
{"ticker":"JMG","date":"2015-03-03"}
{"ticker":"JMG","date":"2015-03-04"}
{"ticker":"JMG","date":"2015-03-05"}
{"ticker":"JMG","date":"2015-03-06"}
{"ticker":"JMG","date":"2015-03-09"}
{"ticker":"JMG","date":"2015-03-10"}
{"ticker":"JMG","date":"2015-03-11"}
{"ticker":"JMG","date":"2015-03-12"}
{"ticker":"JMG","date":"2015-03-13"}
{"ticker":"JMG","date":"2015-03-16"}
{"ticker":"JMG","date":"2015-03-17"}
{"ticker":"JMG","date":"2015-03-18"}
{"ticker":"JMG","date":"2015-03-19"}
{"ticker":"JMG","date":"2015-03-20"}
{"ticker":"JMG","date":"2015-03-23"}
{"ticker":"JMG","date":"2015-03-24","pret":-0.15471,"close":10.11}
{"ticker":"JMG","date":"2015-03-25","pret":-0.00683,"close":10.21}
{"ticker":"JMG","date":"2015-03-26","pret":0.00975,"close":10.32}
{"ticker":"JMG","date":"2015-03-27","pret":0,"close":10.34}
{"ticker":"JMG","date":"2015-03-30","pret":-0.00097,"close":10.25}
{"ticker":"JMG","date":"2015-03-31","pret":-0.0206,"close":8.74}
{"ticker":"JMG","date":"2015-04-01","pret":-0.12437,"close":8.8}
{"ticker":"JMG","date":"2015-04-02","pret":-0.01242,"close":7.91}
{"ticker":"JMG","date":"2015-04-06","pret":-0.13223,"close":8.32}
{"ticker":"JMG","date":"2015-04-07","pret":0.09165,"close":8.81}
{"ticker":"JMG","date":"2015-04-08","pret":0.02108,"close":8.48}
{"ticker":"JMG","date":"2015-04-09","pret":-0.01283,"close":8.59}
{"ticker":"JMG","date":"2015-04-10","pret":-0.013,"close":8.7}
{"ticker":"JMG","date":"2015-04-13","pret":0.01534,"close":8.82}
{"ticker":"JMG","date":"2015-04-14","pret":0.01856,"close":9.23}
{"ticker":"JMG","date":"2015-04-15","pret":0.06669,"close":9.47}
{"ticker":"JMG","date":"2015-04-16","pret":0.01282,"close":9.66}
{"ticker":"JMG","date":"2015-04-17","pret":0.01893,"close":9.53}
{"ticker":"JMG","date":"2015-04-20","pret":-0.00313,"close":9.76}
{"ticker":"JMG","date":"2015-04-21","pret":0.03188,"close":9.91}
{"ticker":"JMG","date":"2015-04-22","pret":-0.00203,"close":9.95}
{"ticker":"JMG","date":"2015-04-23","pret":0.00203,"close":9.96}
{"ticker":"JMG","date":"2015-04-24","pret":0.00806,"close":10.01}
{"ticker":"JMG","date":"2015-04-27","pret":0.00501,"close":9.92}
{"ticker":"JMG","date":"2015-04-28","pret":-0.01611,"close":9.83}
{"ticker":"JMG","date":"2015-04-29","pret":-0.01123,"close":9.77}
{"ticker":"JMG","date":"2015-04-30","pret":-0.01032,"close":9.29}
{"ticker":"JMG","date":"2015-05-01","pret":-0.04022,"close":8.75}
{"ticker":"JMG","date":"2015-05-04","pret":-0.0693,"close":8.75}
{"ticker":"JMG","date":"2015-05-05","pret":0.00577,"close":8.79}
{"ticker":"JMG","date":"2015-05-06","pret":0.01144,"close":8.92}
{"ticker":"JMG","date":"2015-05-07","pret":0.01019,"close":8.97}
{"ticker":"JMG","date":"2015-05-08","pret":0.02227,"close":8.97}
{"ticker":"JMG","date":"2015-05-11","pret":-0.01554,"close":9.19}
{"ticker":"JMG","date":"2015-05-12","pret":0.01993,"close":9.06}
{"ticker":"JMG","date":"2015-05-13","pret":0,"close":8.92}
{"ticker":"JMG","date":"2015-05-14","pret":-0.01658,"close":8.5}
{"ticker":"JMG","date":"2015-05-15","pret":-0.09464,"close":8.1}
{"ticker":"JMG","date":"2015-05-18","pret":-0.01357,"close":7.95}
{"ticker":"JMG","date":"2015-05-19","pret":-0.00623,"close":8.39}
{"ticker":"JMG","date":"2015-05-20","pret":0.04641,"close":8.19}
{"ticker":"JMG","date":"2015-05-21","pret":-0.02538,"close":8}
{"ticker":"JMG","date":"2015-05-22","pret":-0.02353,"close":8}
{"ticker":"JMG","date":"2015-05-26","pret":-0.00125,"close":8}
{"ticker":"JMG","date":"2015-05-27","pret":0.00376,"close":7.86}
{"ticker":"JMG","date":"2015-05-28","pret":-0.01511,"close":7.98}
{"ticker":"JMG","date":"2015-05-29","pret":0.00884,"close":8.01}
{"ticker":"JMG","date":"2015-06-01","pret":0.01374,"close":7.98}
{"ticker":"JMG","date":"2015-06-02","pret":-0.02386,"close":7.99}
{"ticker":"JMG","date":"2015-06-03","pret":0.00886,"close":8.1}
{"ticker":"JMG","date":"2015-06-04","pret":0.01127,"close":8.05}
{"ticker":"JMG","date":"2015-06-05","pret":0.00497,"close":8.07}
{"ticker":"JMG","date":"2015-06-08","pret":-0.00497,"close":8.29}
{"ticker":"JMG","date":"2015-06-09","pret":0.03668,"close":8.44}
{"ticker":"JMG","date":"2015-06-10","pret":0.01667,"close":8.5}
{"ticker":"JMG","date":"2015-06-11","pret":-0.00118,"close":8.45}
{"ticker":"JMG","date":"2015-06-12","pret":0,"close":8.29}
{"ticker":"JMG","date":"2015-06-15","pret":-0.02272,"close":8.19}
{"ticker":"JMG","date":"2015-06-16","pret":-0.01462,"close":8.61}
{"ticker":"JMG","date":"2015-06-17","pret":0.05491,"close":8.6}
{"ticker":"JMG","date":"2015-06-18","pret":0.00579,"close":8.46}
{"ticker":"JMG","date":"2015-06-19","pret":-0.01395,"close":8.63}
{"ticker":"JMG","date":"2015-06-22","pret":0.0128,"close":8.51}
{"ticker":"JMG","date":"2015-06-23","pret":-0.01749,"close":8.62}
{"ticker":"JMG","date":"2015-06-24","pret":0.01749,"close":8.64}
{"ticker":"JMG","date":"2015-06-25","pret":0,"close":8.8}
{"ticker":"JMG","date":"2015-06-26","pret":0.02173,"close":8.67}
{"ticker":"JMG","date":"2015-06-29","pret":-0.03336,"close":8.21}
{"ticker":"JMG","date":"2015-06-30","pret":-0.05283,"close":8.29}
{"ticker":"JMG","date":"2015-07-01","pret":0.02316,"close":8.54}
{"ticker":"JMG","date":"2015-07-02","pret":0.03551,"close":8.55}
{"ticker":"JMG","date":"2015-07-06","pret":-0.00935,"close":8.64}
{"ticker":"JMG","date":"2015-07-07","pret":0.01167,"close":8.52}
{"ticker":"JMG","date":"2015-07-08","pret":-0.01756,"close":8.1}
{"ticker":"JMG","date":"2015-07-09","pret":-0.0324,"close":8.03}
{"ticker":"JMG","date":"2015-07-10","pret":-0.0135,"close":8.24}
{"ticker":"JMG","date":"2015-07-13","pret":0.01837,"close":8.55}
{"ticker":"JMG","date":"2015-07-14","pret":0.03927,"close":8.61}
{"ticker":"JMG","date":"2015-07-15","pret":0.00349,"close":8.62}
{"ticker":"JMG","date":"2015-07-16","pret":0.00695,"close":8.74}
{"ticker":"JMG","date":"2015-07-17","pret":0.01262,"close":8.74}
{"ticker":"JMG","date":"2015-07-20","pret":-0.00114,"close":8.69}
{"ticker":"JMG","date":"2015-07-21","pret":-0.00572,"close":8.66}
{"ticker":"JMG","date":"2015-07-22","pret":-0.0023,"close":8.72}
{"ticker":"JMG","date":"2015-07-23","pret":0.00688,"close":8.5}
{"ticker":"JMG","date":"2015-07-24","pret":-0.03252,"close":8.38}
{"ticker":"JMG","date":"2015-07-27","pret":-0.01188,"close":8.3}
{"ticker":"JMG","date":"2015-07-28","pret":-0.00719,"close":8.25}
{"ticker":"JMG","date":"2015-07-29","pret":-0.0012,"close":8.17}
{"ticker":"JMG","date":"2015-07-30","pret":-0.01212,"close":8.42}
{"ticker":"JMG","date":"2015-07-31","pret":0.03122,"close":8.09}
{"ticker":"JMG","date":"2015-08-03","pret":-0.05216,"close":7.99}
{"ticker":"JMG","date":"2015-08-04","pret":-0.00125,"close":8.02}
{"ticker":"JMG","date":"2015-08-05","pret":0.00498,"close":8}
{"ticker":"JMG","date":"2015-08-06","pret":-0.00747,"close":7.63}
{"ticker":"JMG","date":"2015-08-07","pret":-0.05657,"close":7.82}
{"ticker":"JMG","date":"2015-08-10","pret":0.02997,"close":7.33}
{"ticker":"JMG","date":"2015-08-11","pret":-0.06771,"close":6.89}
{"ticker":"JMG","date":"2015-08-12","pret":-0.06674,"close":6.79}
{"ticker":"JMG","date":"2015-08-13","pret":-0.00737,"close":6.57}
{"ticker":"JMG","date":"2015-08-14","pret":-0.06257,"close":6.92}
{"ticker":"JMG","date":"2015-08-17","pret":0.08596,"close":7.05}
{"ticker":"JMG","date":"2015-08-18","pret":0.01435,"close":6.56}
{"ticker":"JMG","date":"2015-08-19","pret":-0.07236,"close":6.64}
{"ticker":"JMG","date":"2015-08-20","pret":-0.00307,"close":6.38}
{"ticker":"JMG","date":"2015-08-21","pret":-0.03916,"close":6.33}
{"ticker":"JMG","date":"2015-08-24","pret":-0.01936,"close":6.17}
{"ticker":"JMG","date":"2015-08-25","pret":0.03991,"close":6.25}
{"ticker":"JMG","date":"2015-08-26","pret":0,"close":6.29}
{"ticker":"JMG","date":"2015-08-27","pret":-0.0126,"close":6.4}
{"ticker":"JMG","date":"2015-08-28","pret":0.01416,"close":6.74}
{"ticker":"JMG","date":"2015-08-31","pret":0.04581,"close":6.69}
{"ticker":"JMG","date":"2015-09-01","pret":-0.01807,"close":6.51}
{"ticker":"JMG","date":"2015-09-02","pret":0.00455,"close":6.66}
{"ticker":"JMG","date":"2015-09-03","pret":0.00302,"close":6.65}
{"ticker":"JMG","date":"2015-09-04","pret":-0.01367,"close":6.61}
{"ticker":"JMG","date":"2015-09-08","pret":0.03751,"close":6.54}
{"ticker":"JMG","date":"2015-09-09","pret":-0.03446,"close":6.44}
{"ticker":"JMG","date":"2015-09-10","pret":-0.01691,"close":6.56}
{"ticker":"JMG","date":"2015-09-11","pret":0.00464,"close":6.47}
{"ticker":"JMG","date":"2015-09-14","pret":-0.02184,"close":6.29}
{"ticker":"JMG","date":"2015-09-15","pret":-0.00633,"close":6.41}
{"ticker":"JMG","date":"2015-09-16","pret":0.01731,"close":6.55}
{"ticker":"JMG","date":"2015-09-17","pret":0.02921,"close":6.67}
{"ticker":"JMG","date":"2015-09-18","pret":0.01055,"close":7.06}
{"ticker":"JMG","date":"2015-09-21","pret":0.06529,"close":7}
{"ticker":"JMG","date":"2015-09-22","pret":-0.02273,"close":6.95}
{"ticker":"JMG","date":"2015-09-23","pret":0.00287,"close":6.98}
{"ticker":"JMG","date":"2015-09-24","pret":-0.00863,"close":7.14}
{"ticker":"JMG","date":"2015-09-25","pret":0.03409,"close":7.19}
{"ticker":"JMG","date":"2015-09-28","pret":0.00557,"close":7.21}
{"ticker":"JMG","date":"2015-09-29","pret":0.00277,"close":7.19}
{"ticker":"JMG","date":"2015-09-30","pret":0.0069,"close":7.5}
{"ticker":"JMG","date":"2015-10-01","pret":0.04308,"close":7.56}
{"ticker":"JMG","date":"2015-10-02","pret":-0.00794,"close":8.03}
{"ticker":"JMG","date":"2015-10-05","pret":0.06553,"close":8.29}
{"ticker":"JMG","date":"2015-10-06","pret":0.03783,"close":7.87}
{"ticker":"JMG","date":"2015-10-07","pret":-0.05413,"close":8.3}
{"ticker":"JMG","date":"2015-10-08","pret":0.39997,"close":11.96}
{"ticker":"JMG","date":"2015-10-09","pret":0.01263,"close":12.04}
{"ticker":"JMG","date":"2015-10-12","pret":0.00418,"close":12.03}
{"ticker":"JMG","date":"2015-10-13","pret":0.0025,"close":12.02}
{"ticker":"JMG","date":"2015-10-14","pret":-0.00083,"close":12.03}
{"ticker":"JMG","date":"2015-10-15","pret":0.00166,"close":12.17}
{"ticker":"JMG","date":"2015-10-16","pret":0.00992,"close":12.03}
{"ticker":"JMG","date":"2015-10-19","pret":-0.00992,"close":12.15}
{"ticker":"JMG","date":"2015-10-20","pret":0.00662,"close":12.07}
{"ticker":"JMG","date":"2015-10-21","pret":-0.00248,"close":12.04}
{"ticker":"JMG","date":"2015-10-22","pret":-0.00248,"close":12.11}
{"ticker":"JMG","date":"2015-10-23","pret":0.00496,"close":12.22}
{"ticker":"JMG","date":"2015-10-26","pret":0.00082,"close":12.18}
{"ticker":"JMG","date":"2015-10-27","pret":0.00165,"close":12.04}
{"ticker":"JMG","date":"2015-10-28","pret":-0.00826,"close":12.29}
{"ticker":"JMG","date":"2015-10-29","pret":0.01646,"close":12.16}
{"ticker":"JMG","date":"2015-10-30","pret":-0.0082,"close":12.24}
{"ticker":"JMG","date":"2015-11-02","pret":-0.00082,"close":12.25}
{"ticker":"JMG","date":"2015-11-03","pret":0.00411,"close":12.23}
{"ticker":"JMG","date":"2015-11-04","pret":0.00328,"close":12.12}
{"ticker":"JMG","date":"2015-11-05","pret":-0.00656,"close":12.09}
{"ticker":"JMG","date":"2015-11-06","pret":-0.0091,"close":12.21}
{"ticker":"JMG","date":"2015-11-09","pret":0.0091,"close":12.03}
{"ticker":"JMG","date":"2015-11-10","pret":-0.00826,"close":12.09}
{"ticker":"JMG","date":"2015-11-11","pret":0.00662,"close":12.01}
{"ticker":"JMG","date":"2015-11-12","pret":-0.00994,"close":11.99}
{"ticker":"JMG","date":"2015-11-13","pret":-0.00167,"close":12.02}
{"ticker":"JMG","date":"2015-11-16","pret":0.0025,"close":12.02}
{"ticker":"JMG","date":"2015-11-17","pret":0,"close":11.94}
{"ticker":"JMG","date":"2015-11-18","pret":-0.00417,"close":11.99}
{"ticker":"JMG","date":"2015-11-19","pret":-0.00084,"close":11.92}
{"ticker":"JMG","date":"2015-11-20","pret":0,"close":11.93}
{"ticker":"JMG","date":"2015-11-23","pret":-0.00251,"close":11.98}
{"ticker":"JMG","date":"2015-11-24","pret":0.00084,"close":11.94}
{"ticker":"JMG","date":"2015-11-25","pret":0.00084,"close":12.04}
{"ticker":"JMG","date":"2015-11-26"}
{"ticker":"JMG","date":"2015-11-27","pret":0.00501,"close":12.12}
{"ticker":"JMG","date":"2015-11-30","pret":0.00912,"close":12.06}
{"ticker":"JMG","date":"2015-12-01","pret":-0.00413,"close":11.99}
{"ticker":"JMG","date":"2015-12-02","pret":-0.00415,"close":11.99}
{"ticker":"JMG","date":"2015-12-03","pret":-0.00333,"close":11.97}
{"ticker":"JMG","date":"2015-12-04","pret":-0.00167,"close":11.98}
{"ticker":"JMG","date":"2015-12-07","pret":0.00167,"close":12.01}
{"ticker":"JMG","date":"2015-12-08","pret":0,"close":11.98}
{"ticker":"JMG","date":"2015-12-09","pret":0,"close":11.97}
{"ticker":"JMG","date":"2015-12-10","pret":-0.00084,"close":12}
{"ticker":"JMG","date":"2015-12-11","pret":0,"close":11.99}
{"ticker":"JMG","date":"2015-12-14","pret":0.00167,"close":11.99}
{"ticker":"JMG","date":"2015-12-15","pret":0.00083,"close":12.05}
{"ticker":"JMG","date":"2015-12-16","pret":0.0083,"close":12.03}
{"ticker":"JMG","date":"2015-12-17"}
{"ticker":"JMG","date":"2015-12-18","pret":-0.00997,"close":11.97}
{"ticker":"JMG","date":"2015-12-21","pret":-0.00084,"close":11.99}
{"ticker":"JMG","date":"2015-12-22","pret":0.0025,"close":12.01}
{"ticker":"JMG","date":"2015-12-23","pret":0,"close":12.15}
{"ticker":"JMG","date":"2015-12-24","pret":0.01489,"close":12.3}
{"ticker":"JMG","date":"2015-12-28","pret":0.00082,"close":12.13}
{"ticker":"JMG","date":"2015-12-29","pret":-0.00741,"close":12.29}
{"ticker":"JMG","date":"2015-12-30","pret":0.00823,"close":12.09}
{"ticker":"JMG","date":"2015-12-31","pret":-0.01237,"close":12.02}
{"ticker":"JMG","date":"2016-01-04","pret":-0.00666,"close":11.96}
{"ticker":"JMG","date":"2016-01-05","pret":-0.00084,"close":11.97}
{"ticker":"JNJ","date":"2015-01-02","pret":-0.00532,"close":104.52}
{"ticker":"JNJ","date":"2015-01-05","pret":-0.00544,"close":103.79}
{"ticker":"JNJ","date":"2015-01-06","pret":-0.00134,"close":103.28}
{"ticker":"JNJ","date":"2015-01-07","pret":-0.00413,"close":105.56}
{"ticker":"JNJ","date":"2015-01-08","pret":0.02048,"close":106.39}
{"ticker":"JNJ","date":"2015-01-09","pret":0.00414,"close":104.94}
{"ticker":"JNJ","date":"2015-01-12","pret":-0.01257,"close":104.58}
{"ticker":"JNJ","date":"2015-01-13","pret":0.00256,"close":104.76}
{"ticker":"JNJ","date":"2015-01-14","pret":-0.0151,"close":104}
{"ticker":"JNJ","date":"2015-01-15","pret":-0.00861,"close":102.49}
{"ticker":"JNJ","date":"2015-01-16","pret":-0.00888,"close":104.04}
{"ticker":"JNJ","date":"2015-01-20","pret":-0.00501,"close":101.29}
{"ticker":"JNJ","date":"2015-01-21","pret":-0.0098,"close":101.9}
{"ticker":"JNJ","date":"2015-01-22","pret":0.01803,"close":103.76}
{"ticker":"JNJ","date":"2015-01-23","pret":0.00536,"close":102.2}
{"ticker":"JNJ","date":"2015-01-26","pret":-0.01114,"close":102.26}
{"ticker":"JNJ","date":"2015-01-27","pret":0.0003,"close":102.09}
{"ticker":"JNJ","date":"2015-01-28","pret":0.00636,"close":101.48}
{"ticker":"JNJ","date":"2015-01-29","pret":-0.00951,"close":102.38}
{"ticker":"JNJ","date":"2015-01-30","pret":0.00069,"close":100.14}
{"ticker":"JNJ","date":"2015-02-02","pret":-0.01079,"close":100.83}
{"ticker":"JNJ","date":"2015-02-03","pret":0.00902,"close":102.46}
{"ticker":"JNJ","date":"2015-02-04","pret":0.00708,"close":101.36}
{"ticker":"JNJ","date":"2015-02-05","pret":-0.0054,"close":102.46}
{"ticker":"JNJ","date":"2015-02-06","pret":0.0053,"close":101.1}
{"ticker":"JNJ","date":"2015-02-09","pret":-0.01034,"close":99.78}
{"ticker":"JNJ","date":"2015-02-10","pret":-0.00865,"close":100.35}
{"ticker":"JNJ","date":"2015-02-11","pret":0.00269,"close":100.38}
{"ticker":"JNJ","date":"2015-02-12","pret":0.0004,"close":98.44}
{"ticker":"JNJ","date":"2015-02-13","pret":-0.02071,"close":99.62}
{"ticker":"JNJ","date":"2015-02-17","pret":0.0096,"close":100.44}
{"ticker":"JNJ","date":"2015-02-18","pret":0.01309,"close":99.96}
{"ticker":"JNJ","date":"2015-02-19","pret":-0.00748,"close":100.7}
{"ticker":"JNJ","date":"2015-02-20","pret":0.0023,"close":100.26}
{"ticker":"JNJ","date":"2015-02-23","pret":0.00557,"close":100.18}
{"ticker":"JNJ","date":"2015-02-24","pret":-0.00488,"close":100.7}
{"ticker":"JNJ","date":"2015-02-25","pret":0.00686,"close":101.21}
{"ticker":"JNJ","date":"2015-02-26","pret":0.00435,"close":102.8}
{"ticker":"JNJ","date":"2015-02-27","pret":0.01624,"close":102.51}
{"ticker":"JNJ","date":"2015-03-02","pret":-0.00175,"close":103.22}
{"ticker":"JNJ","date":"2015-03-03","pret":0.00233,"close":102.34}
{"ticker":"JNJ","date":"2015-03-04","pret":-0.00955,"close":101.65}
{"ticker":"JNJ","date":"2015-03-05","pret":-0.00049,"close":102.52}
{"ticker":"JNJ","date":"2015-03-06","pret":0.0002,"close":100.11}
{"ticker":"JNJ","date":"2015-03-09","pret":-0.01869,"close":100.66}
{"ticker":"JNJ","date":"2015-03-10","pret":-0.0021,"close":99.53}
{"ticker":"JNJ","date":"2015-03-11","pret":-0.0016,"close":98.32}
{"ticker":"JNJ","date":"2015-03-12","pret":-0.00875,"close":99.83}
{"ticker":"JNJ","date":"2015-03-13","pret":0.00895,"close":99.21}
{"ticker":"JNJ","date":"2015-03-16","pret":-0.0011,"close":101.06}
{"ticker":"JNJ","date":"2015-03-17","pret":0.0037,"close":99.89}
{"ticker":"JNJ","date":"2015-03-18","pret":-0.0022,"close":101.46}
{"ticker":"JNJ","date":"2015-03-19","pret":0.01145,"close":101.69}
{"ticker":"JNJ","date":"2015-03-20","pret":0.00818,"close":102.4}
{"ticker":"JNJ","date":"2015-03-23","pret":0.00587,"close":102.98}
{"ticker":"JNJ","date":"2015-03-24","pret":0.00351,"close":101.96}
{"ticker":"JNJ","date":"2015-03-25","pret":-0.00958,"close":100.34}
{"ticker":"JNJ","date":"2015-03-26","pret":-0.01883,"close":100.14}
{"ticker":"JNJ","date":"2015-03-27","pret":0.0033,"close":100.34}
{"ticker":"JNJ","date":"2015-03-30","pret":0.00953,"close":101.55}
{"ticker":"JNJ","date":"2015-03-31","pret":-0.00267,"close":100.6}
{"ticker":"JNJ","date":"2015-04-01","pret":-0.00506,"close":99.15}
{"ticker":"JNJ","date":"2015-04-02","pret":-0.0102,"close":99.64}
{"ticker":"JNJ","date":"2015-04-06","pret":-0.00605,"close":99.16}
{"ticker":"JNJ","date":"2015-04-07","pret":0.00716,"close":100.1}
{"ticker":"JNJ","date":"2015-04-08","pret":0.00291,"close":100.16}
{"ticker":"JNJ","date":"2015-04-09","pret":0.00728,"close":101.33}
{"ticker":"JNJ","date":"2015-04-10","pret":0.00753,"close":102.06}
{"ticker":"JNJ","date":"2015-04-13","pret":0.00207,"close":100.55}
{"ticker":"JNJ","date":"2015-04-14","pret":-0.00484,"close":100.52}
{"ticker":"JNJ","date":"2015-04-15","pret":-0.00506,"close":100.6}
{"ticker":"JNJ","date":"2015-04-16","pret":-0.00269,"close":99.79}
{"ticker":"JNJ","date":"2015-04-17","pret":-0.00902,"close":99.58}
{"ticker":"JNJ","date":"2015-04-20","pret":0.00892,"close":100.21}
{"ticker":"JNJ","date":"2015-04-21","pret":0.00398,"close":100.3}
{"ticker":"JNJ","date":"2015-04-22","pret":-0.0003,"close":100.43}
{"ticker":"JNJ","date":"2015-04-23","pret":-0.00129,"close":100.46}
{"ticker":"JNJ","date":"2015-04-24","pret":-0.00389,"close":101.08}
{"ticker":"JNJ","date":"2015-04-27","pret":0.01043,"close":100.58}
{"ticker":"JNJ","date":"2015-04-28","pret":-0.00704,"close":100.74}
{"ticker":"JNJ","date":"2015-04-29","pret":0.0006,"close":100.39}
{"ticker":"JNJ","date":"2015-04-30","pret":-0.00439,"close":99.2}
{"ticker":"JNJ","date":"2015-05-01","pret":-0.00451,"close":100.13}
{"ticker":"JNJ","date":"2015-05-04","pret":0.0071,"close":100.35}
{"ticker":"JNJ","date":"2015-05-05","pret":-0.00199,"close":99.5}
{"ticker":"JNJ","date":"2015-05-06","pret":-0.00511,"close":99.17}
{"ticker":"JNJ","date":"2015-05-07","pret":-0.00685,"close":99.66}
{"ticker":"JNJ","date":"2015-05-08","pret":0.01544,"close":101.47}
{"ticker":"JNJ","date":"2015-05-11","pret":0.00833,"close":101.03}
{"ticker":"JNJ","date":"2015-05-12","pret":-0.00435,"close":100.47}
{"ticker":"JNJ","date":"2015-05-13","pret":-0.00198,"close":100.55}
{"ticker":"JNJ","date":"2015-05-14","pret":0.00288,"close":101.83}
{"ticker":"JNJ","date":"2015-05-15","pret":0.00995,"close":102.3}
{"ticker":"JNJ","date":"2015-05-18","pret":0.00382,"close":103.42}
{"ticker":"JNJ","date":"2015-05-19","pret":0.01252,"close":103.96}
{"ticker":"JNJ","date":"2015-05-20","pret":0.0073,"close":103.6}
{"ticker":"JNJ","date":"2015-05-21","pret":-0.01457,"close":102.42}
{"ticker":"JNJ","date":"2015-05-22","pret":-0.00624,"close":101.35}
{"ticker":"JNJ","date":"2015-05-26","pret":-0.01022,"close":100.82}
{"ticker":"JNJ","date":"2015-05-27","pret":-0.00218,"close":101.13}
{"ticker":"JNJ","date":"2015-05-28","pret":0,"close":101.15}
{"ticker":"JNJ","date":"2015-05-29","pret":0.00533,"close":100.14}
{"ticker":"JNJ","date":"2015-06-01","pret":-0.01258,"close":100.04}
{"ticker":"JNJ","date":"2015-06-02","pret":-0.0036,"close":99.98}
{"ticker":"JNJ","date":"2015-06-03","pret":0.004,"close":100.09}
{"ticker":"JNJ","date":"2015-06-04","pret":-0.0038,"close":99.23}
{"ticker":"JNJ","date":"2015-06-05","pret":-0.00955,"close":98.59}
{"ticker":"JNJ","date":"2015-06-08","pret":-0.00395,"close":97.96}
{"ticker":"JNJ","date":"2015-06-09","pret":-0.00162,"close":98.21}
{"ticker":"JNJ","date":"2015-06-10","pret":0.00041,"close":98.88}
{"ticker":"JNJ","date":"2015-06-11","pret":0.00728,"close":99.24}
{"ticker":"JNJ","date":"2015-06-12","pret":-0.00323,"close":98.35}
{"ticker":"JNJ","date":"2015-06-15","pret":-0.01149,"close":97.49}
{"ticker":"JNJ","date":"2015-06-16","pret":-0.00256,"close":98.36}
{"ticker":"JNJ","date":"2015-06-17","pret":0.00898,"close":98.73}
{"ticker":"JNJ","date":"2015-06-18","pret":0.00487,"close":100.36}
{"ticker":"JNJ","date":"2015-06-19","pret":0.01026,"close":99.86}
{"ticker":"JNJ","date":"2015-06-22","pret":0.00718,"close":100.09}
{"ticker":"JNJ","date":"2015-06-23","pret":-0.00498,"close":99.78}
{"ticker":"JNJ","date":"2015-06-24","pret":-0.00591,"close":99.33}
{"ticker":"JNJ","date":"2015-06-25","pret":-0.0001,"close":99.12}
{"ticker":"JNJ","date":"2015-06-26","pret":-0.0007,"close":99.64}
{"ticker":"JNJ","date":"2015-06-29","pret":-0.00454,"close":97.68}
{"ticker":"JNJ","date":"2015-06-30","pret":-0.00557,"close":97.46}
{"ticker":"JNJ","date":"2015-07-01","pret":-0.00132,"close":98.47}
{"ticker":"JNJ","date":"2015-07-02","pret":0.00558,"close":98.44}
{"ticker":"JNJ","date":"2015-07-06","pret":-0.0116,"close":98.2}
{"ticker":"JNJ","date":"2015-07-07","pret":0.00937,"close":98.92}
{"ticker":"JNJ","date":"2015-07-08","pret":-0.00213,"close":97.77}
{"ticker":"JNJ","date":"2015-07-09","pret":0.00638,"close":98.4}
{"ticker":"JNJ","date":"2015-07-10","pret":0.00734,"close":99.53}
{"ticker":"JNJ","date":"2015-07-13","pret":0.0027,"close":100.27}
{"ticker":"JNJ","date":"2015-07-14","pret":-0.00793,"close":99.78}
{"ticker":"JNJ","date":"2015-07-15","pret":0.00502,"close":100.42}
{"ticker":"JNJ","date":"2015-07-16","pret":0.01186,"close":101.11}
{"ticker":"JNJ","date":"2015-07-17","pret":-0.0006,"close":100.08}
{"ticker":"JNJ","date":"2015-07-20","pret":-0.00387,"close":100.37}
{"ticker":"JNJ","date":"2015-07-21","pret":0.001,"close":100.34}
{"ticker":"JNJ","date":"2015-07-22","pret":-0.00189,"close":100.18}
{"ticker":"JNJ","date":"2015-07-23","pret":0.0009,"close":100.2}
{"ticker":"JNJ","date":"2015-07-24","pret":-0.00749,"close":99.15}
{"ticker":"JNJ","date":"2015-07-27","pret":-0.00785,"close":98.28}
{"ticker":"JNJ","date":"2015-07-28","pret":-0.00081,"close":99.02}
{"ticker":"JNJ","date":"2015-07-29","pret":0.00374,"close":99.73}
{"ticker":"JNJ","date":"2015-07-30","pret":0.00543,"close":99.84}
{"ticker":"JNJ","date":"2015-07-31","pret":0.0054,"close":100.21}
{"ticker":"JNJ","date":"2015-08-03","pret":-0.00339,"close":100.02}
{"ticker":"JNJ","date":"2015-08-04","pret":0.00409,"close":99.8}
{"ticker":"JNJ","date":"2015-08-05","pret":0.00159,"close":100.52}
{"ticker":"JNJ","date":"2015-08-06","pret":-0.0008,"close":99.07}
{"ticker":"JNJ","date":"2015-08-07","pret":-0.01474,"close":98.85}
{"ticker":"JNJ","date":"2015-08-10","pret":0.00554,"close":99.79}
{"ticker":"JNJ","date":"2015-08-11","pret":-0.00524,"close":99.01}
{"ticker":"JNJ","date":"2015-08-12","pret":-0.00658,"close":98.71}
{"ticker":"JNJ","date":"2015-08-13","pret":0.00345,"close":98.48}
{"ticker":"JNJ","date":"2015-08-14","pret":-0.00416,"close":98.81}
{"ticker":"JNJ","date":"2015-08-17","pret":0.00112,"close":99.87}
{"ticker":"JNJ","date":"2015-08-18","pret":0.00809,"close":99.37}
{"ticker":"JNJ","date":"2015-08-19","pret":-0.0006,"close":99.31}
{"ticker":"JNJ","date":"2015-08-20","pret":-0.00232,"close":98.79}
{"ticker":"JNJ","date":"2015-08-21","pret":-0.01764,"close":95.56}
{"ticker":"JNJ","date":"2015-08-24","pret":-0.06524,"close":92.82}
{"ticker":"JNJ","date":"2015-08-25","pret":0.04938,"close":90.73}
{"ticker":"JNJ","date":"2015-08-26","pret":-0.02948,"close":95.11}
{"ticker":"JNJ","date":"2015-08-27","pret":0.03376,"close":96.22}
{"ticker":"JNJ","date":"2015-08-28","pret":-0.00177,"close":95.17}
{"ticker":"JNJ","date":"2015-08-31","pret":-0.01101,"close":93.98}
{"ticker":"JNJ","date":"2015-09-01","pret":-0.02768,"close":92.09}
{"ticker":"JNJ","date":"2015-09-02","pret":0.00949,"close":93.35}
{"ticker":"JNJ","date":"2015-09-03","pret":0.00524,"close":92.64}
{"ticker":"JNJ","date":"2015-09-04","pret":-0.02246,"close":91.31}
{"ticker":"JNJ","date":"2015-09-08","pret":0.01635,"close":93.94}
{"ticker":"JNJ","date":"2015-09-09","pret":0.0202,"close":92.22}
{"ticker":"JNJ","date":"2015-09-10","pret":-0.03079,"close":92.72}
{"ticker":"JNJ","date":"2015-09-11","pret":0.00358,"close":92.93}
{"ticker":"JNJ","date":"2015-09-14","pret":0.00496,"close":93.32}
{"ticker":"JNJ","date":"2015-09-15","pret":0.00954,"close":94.4}
{"ticker":"JNJ","date":"2015-09-16","pret":0.00744,"close":94.61}
{"ticker":"JNJ","date":"2015-09-17","pret":0.00042,"close":94.84}
{"ticker":"JNJ","date":"2015-09-18","pret":-0.00477,"close":93.39}
{"ticker":"JNJ","date":"2015-09-21","pret":-0.00224,"close":93.13}
{"ticker":"JNJ","date":"2015-09-22","pret":-0.0173,"close":93.24}
{"ticker":"JNJ","date":"2015-09-23","pret":0.01024,"close":92.99}
{"ticker":"JNJ","date":"2015-09-24","pret":-0.00743,"close":92.48}
{"ticker":"JNJ","date":"2015-09-25","pret":0.00442,"close":91}
{"ticker":"JNJ","date":"2015-09-28","pret":-0.02429,"close":91.37}
{"ticker":"JNJ","date":"2015-09-29","pret":0.01684,"close":93.04}
{"ticker":"JNJ","date":"2015-09-30","pret":0.02028,"close":93.35}
{"ticker":"JNJ","date":"2015-10-01","pret":-0.00746,"close":93.17}
{"ticker":"JNJ","date":"2015-10-02","pret":-0.0139,"close":93.93}
{"ticker":"JNJ","date":"2015-10-05","pret":0.022,"close":94.76}
{"ticker":"JNJ","date":"2015-10-06","pret":0.0035,"close":93.42}
{"ticker":"JNJ","date":"2015-10-07","pret":-0.00276,"close":94.98}
{"ticker":"JNJ","date":"2015-10-08","pret":0.00476,"close":95.08}
{"ticker":"JNJ","date":"2015-10-09","pret":0.00453,"close":95.37}
{"ticker":"JNJ","date":"2015-10-12","pret":-0.00074,"close":95.99}
{"ticker":"JNJ","date":"2015-10-13","pret":-0.00295,"close":95.45}
{"ticker":"JNJ","date":"2015-10-14","pret":0.00442,"close":94.53}
{"ticker":"JNJ","date":"2015-10-15","pret":-0.00221,"close":97.15}
{"ticker":"JNJ","date":"2015-10-16","pret":0.02976,"close":98.24}
{"ticker":"JNJ","date":"2015-10-19","pret":0.00184,"close":97.94}
{"ticker":"JNJ","date":"2015-10-20","pret":-0.00102,"close":97.59}
{"ticker":"JNJ","date":"2015-10-21","pret":-0.00317,"close":97.63}
{"ticker":"JNJ","date":"2015-10-22","pret":0.00215,"close":99.53}
{"ticker":"JNJ","date":"2015-10-23","pret":0.02053,"close":100.31}
{"ticker":"JNJ","date":"2015-10-26","pret":0.0017,"close":99.94}
{"ticker":"JNJ","date":"2015-10-27","pret":-0.0013,"close":100.19}
{"ticker":"JNJ","date":"2015-10-28","pret":0.00529,"close":100.48}
{"ticker":"JNJ","date":"2015-10-29","pret":0.0002,"close":101.37}
{"ticker":"JNJ","date":"2015-10-30","pret":0.0105,"close":101.03}
{"ticker":"JNJ","date":"2015-11-02","pret":-0.00345,"close":102.17}
{"ticker":"JNJ","date":"2015-11-03","pret":0.0065,"close":101.96}
{"ticker":"JNJ","date":"2015-11-04","pret":0.00059,"close":101.94}
{"ticker":"JNJ","date":"2015-11-05","pret":0.00343,"close":102.33}
{"ticker":"JNJ","date":"2015-11-06","pret":-0.00667,"close":101.92}
{"ticker":"JNJ","date":"2015-11-09","pret":-0.00177,"close":100.84}
{"ticker":"JNJ","date":"2015-11-10","pret":-0.00385,"close":101.45}
{"ticker":"JNJ","date":"2015-11-11","pret":0.00769,"close":101.86}
{"ticker":"JNJ","date":"2015-11-12","pret":-0.00631,"close":100.27}
{"ticker":"JNJ","date":"2015-11-13","pret":-0.01094,"close":99.88}
{"ticker":"JNJ","date":"2015-11-16","pret":0.00339,"close":101.22}
{"ticker":"JNJ","date":"2015-11-17","pret":0.00952,"close":101.5}
{"ticker":"JNJ","date":"2015-11-18","pret":0.00187,"close":102.67}
{"ticker":"JNJ","date":"2015-11-19","pret":0.01107,"close":102.49}
{"ticker":"JNJ","date":"2015-11-20","pret":-0.00166,"close":102.48}
{"ticker":"JNJ","date":"2015-11-23","pret":-0.00098,"close":102.77}
{"ticker":"JNJ","date":"2015-11-24","pret":-0.00568,"close":102.04}
{"ticker":"JNJ","date":"2015-11-25","pret":0.00353,"close":101.96}
{"ticker":"JNJ","date":"2015-11-26"}
{"ticker":"JNJ","date":"2015-11-27","pret":0.00108,"close":102.37}
{"ticker":"JNJ","date":"2015-11-30","pret":0.00195,"close":101.24}
{"ticker":"JNJ","date":"2015-12-01","pret":-0.00734,"close":102.36}
{"ticker":"JNJ","date":"2015-12-02","pret":0.00754,"close":102.05}
{"ticker":"JNJ","date":"2015-12-03","pret":-0.00225,"close":100.79}
{"ticker":"JNJ","date":"2015-12-04","pret":-0.00854,"close":102.95}
{"ticker":"JNJ","date":"2015-12-07","pret":0.01186,"close":103.32}
{"ticker":"JNJ","date":"2015-12-08","pret":0.0036,"close":102.42}
{"ticker":"JNJ","date":"2015-12-09","pret":-0.00819,"close":102.15}
{"ticker":"JNJ","date":"2015-12-10","pret":0.00156,"close":102.64}
{"ticker":"JNJ","date":"2015-12-11","pret":0.00068,"close":101.68}
{"ticker":"JNJ","date":"2015-12-14","pret":-0.00716,"close":102.15}
{"ticker":"JNJ","date":"2015-12-15","pret":0.00989,"close":104.13}
{"ticker":"JNJ","date":"2015-12-16","pret":0.0192,"close":105.25}
{"ticker":"JNJ","date":"2015-12-17"}
{"ticker":"JNJ","date":"2015-12-18","pret":-0.01502,"close":101.95}
{"ticker":"JNJ","date":"2015-12-21","pret":-0.0072,"close":101.58}
{"ticker":"JNJ","date":"2015-12-22","pret":-0.00421,"close":102.71}
{"ticker":"JNJ","date":"2015-12-23","pret":0.01171,"close":103.49}
{"ticker":"JNJ","date":"2015-12-24","pret":0.0001,"close":103.72}
{"ticker":"JNJ","date":"2015-12-28","pret":0.00058,"close":103.22}
{"ticker":"JNJ","date":"2015-12-29","pret":0.00155,"close":104.03}
{"ticker":"JNJ","date":"2015-12-30","pret":0.00742,"close":103.78}
{"ticker":"JNJ","date":"2015-12-31","pret":-0.00713,"close":102.72}
{"ticker":"JNJ","date":"2016-01-04","pret":-0.01619,"close":100.48}
{"ticker":"JNJ","date":"2016-01-05","pret":-0.01117,"close":100.9}
{"ticker":"JNPR","date":"2015-01-02","pret":-0.01019,"close":22.45}
{"ticker":"JNPR","date":"2015-01-05","pret":-0.00625,"close":22.2}
{"ticker":"JNPR","date":"2015-01-06","pret":-0.00584,"close":21.89}
{"ticker":"JNPR","date":"2015-01-07","pret":-0.00814,"close":22.38}
{"ticker":"JNPR","date":"2015-01-08","pret":0.0269,"close":23.03}
{"ticker":"JNPR","date":"2015-01-09","pret":0.01841,"close":23.05}
{"ticker":"JNPR","date":"2015-01-12","pret":-0.00785,"close":22.45}
{"ticker":"JNPR","date":"2015-01-13","pret":-0.02436,"close":22.4}
{"ticker":"JNPR","date":"2015-01-14","pret":-0.00449,"close":22.25}
{"ticker":"JNPR","date":"2015-01-15","pret":0.00539,"close":21.39}
{"ticker":"JNPR","date":"2015-01-16","pret":-0.04303,"close":21.63}
{"ticker":"JNPR","date":"2015-01-20","pret":0.0167,"close":21.72}
{"ticker":"JNPR","date":"2015-01-21","pret":-0.00878,"close":21.84}
{"ticker":"JNPR","date":"2015-01-22","pret":0.00185,"close":22.05}
{"ticker":"JNPR","date":"2015-01-23","pret":0.02063,"close":22.01}
{"ticker":"JNPR","date":"2015-01-26","pret":-0.00273,"close":22.15}
{"ticker":"JNPR","date":"2015-01-27","pret":-0.00685,"close":21.83}
{"ticker":"JNPR","date":"2015-01-28","pret":0.06902,"close":22.65}
{"ticker":"JNPR","date":"2015-01-29","pret":-0.0295,"close":22.71}
{"ticker":"JNPR","date":"2015-01-30","pret":-0.00441,"close":22.73}
{"ticker":"JNPR","date":"2015-02-02","pret":0.00529,"close":22.56}
{"ticker":"JNPR","date":"2015-02-03","pret":-0.00176,"close":23.22}
{"ticker":"JNPR","date":"2015-02-04","pret":0.01617,"close":22.74}
{"ticker":"JNPR","date":"2015-02-05","pret":-0.01002,"close":23.24}
{"ticker":"JNPR","date":"2015-02-06","pret":0.0178,"close":23.43}
{"ticker":"JNPR","date":"2015-02-09","pret":0.00258,"close":23.15}
{"ticker":"JNPR","date":"2015-02-10","pret":0,"close":23.12}
{"ticker":"JNPR","date":"2015-02-11","pret":-0.00689,"close":23.29}
{"ticker":"JNPR","date":"2015-02-12","pret":0.01246,"close":23.65}
{"ticker":"JNPR","date":"2015-02-13","pret":0.00892,"close":23.84}
{"ticker":"JNPR","date":"2015-02-17","pret":0.00758,"close":23.93}
{"ticker":"JNPR","date":"2015-02-18","pret":0,"close":23.75}
{"ticker":"JNPR","date":"2015-02-19","pret":-0.00378,"close":24}
{"ticker":"JNPR","date":"2015-02-20","pret":0.00839,"close":24.2}
{"ticker":"JNPR","date":"2015-02-23","pret":0.00832,"close":24.13}
{"ticker":"JNPR","date":"2015-02-24","pret":-0.00083,"close":24.45}
{"ticker":"JNPR","date":"2015-02-25","pret":0.01318,"close":24.5}
{"ticker":"JNPR","date":"2015-02-26","pret":-0.00123,"close":24.11}
{"ticker":"JNPR","date":"2015-02-27","pret":-0.01862,"close":23.91}
{"ticker":"JNPR","date":"2015-03-02","pret":-0.00251,"close":24.01}
{"ticker":"JNPR","date":"2015-03-03","pret":-0.00377,"close":23.88}
{"ticker":"JNPR","date":"2015-03-04","pret":0.0021,"close":23.21}
{"ticker":"JNPR","date":"2015-03-05","pret":-0.02247,"close":23.15}
{"ticker":"JNPR","date":"2015-03-06","pret":-0.01034,"close":23.57}
{"ticker":"JNPR","date":"2015-03-09","pret":0.05439,"close":23.92}
{"ticker":"JNPR","date":"2015-03-10","pret":-0.02577,"close":23.38}
{"ticker":"JNPR","date":"2015-03-11","pret":-0.01485,"close":23.43}
{"ticker":"JNPR","date":"2015-03-12","pret":0.00128,"close":23.57}
{"ticker":"JNPR","date":"2015-03-13","pret":0.00383,"close":23.43}
{"ticker":"JNPR","date":"2015-03-16","pret":-0.01759,"close":23.66}
{"ticker":"JNPR","date":"2015-03-17","pret":0.00905,"close":23.5}
{"ticker":"JNPR","date":"2015-03-18","pret":0.00769,"close":23.77}
{"ticker":"JNPR","date":"2015-03-19","pret":0.00594,"close":23.65}
{"ticker":"JNPR","date":"2015-03-20","pret":0.0059,"close":23.68}
{"ticker":"JNPR","date":"2015-03-23","pret":-0.00126,"close":23.85}
{"ticker":"JNPR","date":"2015-03-24","pret":0.00126,"close":23.4}
{"ticker":"JNPR","date":"2015-03-25","pret":-0.01526,"close":22.71}
{"ticker":"JNPR","date":"2015-03-26","pret":-0.03786,"close":22.31}
{"ticker":"JNPR","date":"2015-03-27","pret":-0.01115,"close":22.29}
{"ticker":"JNPR","date":"2015-03-30","pret":0.00759,"close":22.53}
{"ticker":"JNPR","date":"2015-03-31","pret":-0.00089,"close":22.58}
{"ticker":"JNPR","date":"2015-04-01","pret":0.00222,"close":22.5}
{"ticker":"JNPR","date":"2015-04-02","pret":0.00044,"close":22.58}
{"ticker":"JNPR","date":"2015-04-06","pret":-0.00089,"close":22.7}
{"ticker":"JNPR","date":"2015-04-07","pret":0.01062,"close":23.42}
{"ticker":"JNPR","date":"2015-04-08","pret":0.0299,"close":23.34}
{"ticker":"JNPR","date":"2015-04-09","pret":-0.00214,"close":23.67}
{"ticker":"JNPR","date":"2015-04-10","pret":0.01655,"close":23.77}
{"ticker":"JNPR","date":"2015-04-13","pret":0.00042,"close":23.6}
{"ticker":"JNPR","date":"2015-04-14","pret":0.00042,"close":23.99}
{"ticker":"JNPR","date":"2015-04-15","pret":0.02492,"close":24.38}
{"ticker":"JNPR","date":"2015-04-16","pret":-0.00452,"close":24.29}
{"ticker":"JNPR","date":"2015-04-17","pret":-0.00911,"close":23.73}
{"ticker":"JNPR","date":"2015-04-20","pret":-0.00626,"close":24.14}
{"ticker":"JNPR","date":"2015-04-21","pret":0.01041,"close":24.17}
{"ticker":"JNPR","date":"2015-04-22","pret":0.00413,"close":24.39}
{"ticker":"JNPR","date":"2015-04-23","pret":-0.00496,"close":24}
{"ticker":"JNPR","date":"2015-04-24","pret":0.06303,"close":26.14}
{"ticker":"JNPR","date":"2015-04-27","pret":0.0185,"close":26.44}
{"ticker":"JNPR","date":"2015-04-28","pret":0.00457,"close":26.83}
{"ticker":"JNPR","date":"2015-04-29","pret":0.0136,"close":26.63}
{"ticker":"JNPR","date":"2015-04-30","pret":-0.00753,"close":26.43}
{"ticker":"JNPR","date":"2015-05-01","pret":0.00903,"close":26.91}
{"ticker":"JNPR","date":"2015-05-04","pret":0.00746,"close":27.07}
{"ticker":"JNPR","date":"2015-05-05","pret":0.00334,"close":26.68}
{"ticker":"JNPR","date":"2015-05-06","pret":-0.00557,"close":26.67}
{"ticker":"JNPR","date":"2015-05-07","pret":-0.00486,"close":26.73}
{"ticker":"JNPR","date":"2015-05-08","pret":0.00894,"close":26.98}
{"ticker":"JNPR","date":"2015-05-11","pret":0.00259,"close":27.09}
{"ticker":"JNPR","date":"2015-05-12","pret":0.0125,"close":27.05}
{"ticker":"JNPR","date":"2015-05-13","pret":-0.00697,"close":27.16}
{"ticker":"JNPR","date":"2015-05-14","pret":0.00221,"close":27.44}
{"ticker":"JNPR","date":"2015-05-15","pret":0.00805,"close":27.32}
{"ticker":"JNPR","date":"2015-05-18","pret":-0.00365,"close":27.62}
{"ticker":"JNPR","date":"2015-05-19","pret":0.01163,"close":27.53}
{"ticker":"JNPR","date":"2015-05-20","pret":-0.0058,"close":27.6}
{"ticker":"JNPR","date":"2015-05-21","pret":0.00145,"close":27.59}
{"ticker":"JNPR","date":"2015-05-22","pret":0.00145,"close":27.6}
{"ticker":"JNPR","date":"2015-05-26","pret":-0.00472,"close":26.98}
{"ticker":"JNPR","date":"2015-05-27","pret":-0.00768,"close":27.81}
{"ticker":"JNPR","date":"2015-05-28","pret":0.02142,"close":27.65}
{"ticker":"JNPR","date":"2015-05-29","pret":-0.01083,"close":27.8}
{"ticker":"JNPR","date":"2015-06-01","pret":-0.00765,"close":27.06}
{"ticker":"JNPR","date":"2015-06-02","pret":-0.00956,"close":27.25}
{"ticker":"JNPR","date":"2015-06-03","pret":0.01066,"close":27.38}
{"ticker":"JNPR","date":"2015-06-04","pret":0.00073,"close":27.15}
{"ticker":"JNPR","date":"2015-06-05","pret":-0.00954,"close":27.38}
{"ticker":"JNPR","date":"2015-06-08","pret":0.011,"close":27.18}
{"ticker":"JNPR","date":"2015-06-09","pret":-0.00659,"close":27.4}
{"ticker":"JNPR","date":"2015-06-10","pret":0.01023,"close":27.68}
{"ticker":"JNPR","date":"2015-06-11","pret":0.01012,"close":27.92}
{"ticker":"JNPR","date":"2015-06-12","pret":-0.00396,"close":27.39}
{"ticker":"JNPR","date":"2015-06-15","pret":-0.0208,"close":27.18}
{"ticker":"JNPR","date":"2015-06-16","pret":0.00184,"close":27.44}
{"ticker":"JNPR","date":"2015-06-17","pret":0.01353,"close":27.42}
{"ticker":"JNPR","date":"2015-06-18","pret":0.01514,"close":27.89}
{"ticker":"JNPR","date":"2015-06-19","pret":-0.00215,"close":27.26}
{"ticker":"JNPR","date":"2015-06-22","pret":-0.03687,"close":27.02}
{"ticker":"JNPR","date":"2015-06-23","pret":0.00556,"close":27.19}
{"ticker":"JNPR","date":"2015-06-24","pret":0.00406,"close":26.88}
{"ticker":"JNPR","date":"2015-06-25","pret":-0.01223,"close":26.96}
{"ticker":"JNPR","date":"2015-06-26","pret":0.00409,"close":26.59}
{"ticker":"JNPR","date":"2015-06-29","pret":-0.02291,"close":26.11}
{"ticker":"JNPR","date":"2015-06-30","pret":-0.00152,"close":25.97}
{"ticker":"JNPR","date":"2015-07-01","pret":0.00152,"close":26.3}
{"ticker":"JNPR","date":"2015-07-02","pret":0.00076,"close":26.11}
{"ticker":"JNPR","date":"2015-07-06","pret":-0.01685,"close":25.75}
{"ticker":"JNPR","date":"2015-07-07","pret":-0.00503,"close":25.89}
{"ticker":"JNPR","date":"2015-07-08","pret":-0.00272,"close":25.61}
{"ticker":"JNPR","date":"2015-07-09","pret":0.01199,"close":25.71}
{"ticker":"JNPR","date":"2015-07-10","pret":-0.00038,"close":26.15}
{"ticker":"JNPR","date":"2015-07-13","pret":0.00804,"close":26.14}
{"ticker":"JNPR","date":"2015-07-14","pret":-0.00191,"close":26.06}
{"ticker":"JNPR","date":"2015-07-15","pret":-0.00421,"close":26.15}
{"ticker":"JNPR","date":"2015-07-16","pret":0.00841,"close":26.35}
{"ticker":"JNPR","date":"2015-07-17","pret":0.00645,"close":26.39}
{"ticker":"JNPR","date":"2015-07-20","pret":-0.00151,"close":26.36}
{"ticker":"JNPR","date":"2015-07-21","pret":-0.00418,"close":26.34}
{"ticker":"JNPR","date":"2015-07-22","pret":-0.00917,"close":26.19}
{"ticker":"JNPR","date":"2015-07-23","pret":0.01297,"close":26.49}
{"ticker":"JNPR","date":"2015-07-24","pret":0.08147,"close":27.54}
{"ticker":"JNPR","date":"2015-07-27","pret":-0.03991,"close":27.43}
{"ticker":"JNPR","date":"2015-07-28","pret":0.0029,"close":27.57}
{"ticker":"JNPR","date":"2015-07-29","pret":-0.00874,"close":27.48}
{"ticker":"JNPR","date":"2015-07-30","pret":0.00438,"close":27.96}
{"ticker":"JNPR","date":"2015-07-31","pret":0.01911,"close":28.42}
{"ticker":"JNPR","date":"2015-08-03","pret":0.01242,"close":28.17}
{"ticker":"JNPR","date":"2015-08-04","pret":-0.00389,"close":27.98}
{"ticker":"JNPR","date":"2015-08-05","pret":0.00035,"close":28.25}
{"ticker":"JNPR","date":"2015-08-06","pret":0.00389,"close":28.01}
{"ticker":"JNPR","date":"2015-08-07","pret":-0.01456,"close":28.06}
{"ticker":"JNPR","date":"2015-08-10","pret":0.00961,"close":28.39}
{"ticker":"JNPR","date":"2015-08-11","pret":0.00142,"close":27.88}
{"ticker":"JNPR","date":"2015-08-12","pret":-0.01893,"close":28.15}
{"ticker":"JNPR","date":"2015-08-13","pret":0.02387,"close":28.17}
{"ticker":"JNPR","date":"2015-08-14","pret":-0.00884,"close":28.19}
{"ticker":"JNPR","date":"2015-08-17","pret":-0.00534,"close":28.32}
{"ticker":"JNPR","date":"2015-08-18","pret":0.01136,"close":28.12}
{"ticker":"JNPR","date":"2015-08-19","pret":-0.00887,"close":28.05}
{"ticker":"JNPR","date":"2015-08-20","pret":-0.00679,"close":27.36}
{"ticker":"JNPR","date":"2015-08-21","pret":-0.0269,"close":26.56}
{"ticker":"JNPR","date":"2015-08-24","pret":-0.06508,"close":25.56}
{"ticker":"JNPR","date":"2015-08-25","pret":0.03021,"close":24.88}
{"ticker":"JNPR","date":"2015-08-26","pret":-0.02472,"close":25.57}
{"ticker":"JNPR","date":"2015-08-27","pret":0.00973,"close":26}
{"ticker":"JNPR","date":"2015-08-28","pret":0.00232,"close":25.98}
{"ticker":"JNPR","date":"2015-08-31","pret":-0.0062,"close":25.71}
{"ticker":"JNPR","date":"2015-09-01","pret":-0.02321,"close":24.94}
{"ticker":"JNPR","date":"2015-09-02","pret":0.00832,"close":25.31}
{"ticker":"JNPR","date":"2015-09-03","pret":-0.00514,"close":25.27}
{"ticker":"JNPR","date":"2015-09-04","pret":-0.00916,"close":25.06}
{"ticker":"JNPR","date":"2015-09-08","pret":0.01667,"close":25.55}
{"ticker":"JNPR","date":"2015-09-09","pret":0.01911,"close":25.25}
{"ticker":"JNPR","date":"2015-09-10","pret":-0.02187,"close":25.62}
{"ticker":"JNPR","date":"2015-09-11","pret":-0.00158,"close":25.26}
{"ticker":"JNPR","date":"2015-09-14","pret":0.00316,"close":25.33}
{"ticker":"JNPR","date":"2015-09-15","pret":-0.00118,"close":25.8}
{"ticker":"JNPR","date":"2015-09-16","pret":0.0176,"close":25.96}
{"ticker":"JNPR","date":"2015-09-17","pret":0.00155,"close":25.81}
{"ticker":"JNPR","date":"2015-09-18","pret":-0.01286,"close":25.54}
{"ticker":"JNPR","date":"2015-09-21","pret":0.00391,"close":25.76}
{"ticker":"JNPR","date":"2015-09-22","pret":-0.00902,"close":25.25}
{"ticker":"JNPR","date":"2015-09-23","pret":-0.00158,"close":25.36}
{"ticker":"JNPR","date":"2015-09-24","pret":-0.00793,"close":25.31}
{"ticker":"JNPR","date":"2015-09-25","pret":0.01579,"close":25.28}
{"ticker":"JNPR","date":"2015-09-28","pret":-0.01222,"close":24.91}
{"ticker":"JNPR","date":"2015-09-29","pret":-0.01237,"close":25.04}
{"ticker":"JNPR","date":"2015-09-30","pret":0.01593,"close":25.71}
{"ticker":"JNPR","date":"2015-10-01","pret":0.01568,"close":26.04}
{"ticker":"JNPR","date":"2015-10-02","pret":0.00117,"close":27.17}
{"ticker":"JNPR","date":"2015-10-05","pret":0.07049,"close":28.5}
{"ticker":"JNPR","date":"2015-10-06","pret":0.03136,"close":28.42}
{"ticker":"JNPR","date":"2015-10-07","pret":0.02461,"close":29.42}
{"ticker":"JNPR","date":"2015-10-08","pret":0.0058,"close":29.8}
{"ticker":"JNPR","date":"2015-10-09","pret":0.01285,"close":29.4}
{"ticker":"JNPR","date":"2015-10-12","pret":-0.01217,"close":29.73}
{"ticker":"JNPR","date":"2015-10-13","pret":0.00374,"close":29.79}
{"ticker":"JNPR","date":"2015-10-14","pret":0.00877,"close":29.55}
{"ticker":"JNPR","date":"2015-10-15","pret":-0.00505,"close":30}
{"ticker":"JNPR","date":"2015-10-16","pret":0.01408,"close":29.83}
{"ticker":"JNPR","date":"2015-10-19","pret":-0.01138,"close":29.94}
{"ticker":"JNPR","date":"2015-10-20","pret":0.0037,"close":30.24}
{"ticker":"JNPR","date":"2015-10-21","pret":0.01498,"close":29.8}
{"ticker":"JNPR","date":"2015-10-22","pret":-0.00963,"close":29.76}
{"ticker":"JNPR","date":"2015-10-23","pret":0.01753,"close":31.49}
{"ticker":"JNPR","date":"2015-10-26","pret":0.02908,"close":30.88}
{"ticker":"JNPR","date":"2015-10-27","pret":-0.0232,"close":31.54}
{"ticker":"JNPR","date":"2015-10-28","pret":0.02638,"close":31.69}
{"ticker":"JNPR","date":"2015-10-29","pret":-0.00095,"close":31.19}
{"ticker":"JNPR","date":"2015-10-30","pret":-0.0067,"close":31.39}
{"ticker":"JNPR","date":"2015-11-02","pret":0.00542,"close":31.74}
{"ticker":"JNPR","date":"2015-11-03","pret":0.00855,"close":32.23}
{"ticker":"JNPR","date":"2015-11-04","pret":0.01658,"close":31.62}
{"ticker":"JNPR","date":"2015-11-05","pret":-0.0169,"close":31.4}
{"ticker":"JNPR","date":"2015-11-06","pret":-0.01111,"close":31.71}
{"ticker":"JNPR","date":"2015-11-09","pret":0.00191,"close":29.24}
{"ticker":"JNPR","date":"2015-11-10","pret":-0.07298,"close":29.61}
{"ticker":"JNPR","date":"2015-11-11","pret":0.02135,"close":29.56}
{"ticker":"JNPR","date":"2015-11-12","pret":-0.01248,"close":29.65}
{"ticker":"JNPR","date":"2015-11-13","pret":-0.0099,"close":28.71}
{"ticker":"JNPR","date":"2015-11-16","pret":-0.0152,"close":29.21}
{"ticker":"JNPR","date":"2015-11-17","pret":0.02204,"close":29.52}
{"ticker":"JNPR","date":"2015-11-18","pret":0.00645,"close":29.96}
{"ticker":"JNPR","date":"2015-11-19","pret":0.01445,"close":30.2}
{"ticker":"JNPR","date":"2015-11-20","pret":0.01292,"close":30.46}
{"ticker":"JNPR","date":"2015-11-23","pret":-0.00132,"close":30.64}
{"ticker":"JNPR","date":"2015-11-24","pret":0.00263,"close":30.43}
{"ticker":"JNPR","date":"2015-11-25","pret":0.00164,"close":30.41}
{"ticker":"JNPR","date":"2015-11-26"}
{"ticker":"JNPR","date":"2015-11-27","pret":-0.00725,"close":30.27}
{"ticker":"JNPR","date":"2015-11-30","pret":0.00132,"close":30.13}
{"ticker":"JNPR","date":"2015-12-01","pret":0.00066,"close":30.43}
{"ticker":"JNPR","date":"2015-12-02","pret":0.00231,"close":30.29}
{"ticker":"JNPR","date":"2015-12-03","pret":0,"close":29.31}
{"ticker":"JNPR","date":"2015-12-04","pret":-0.03178,"close":29.8}
{"ticker":"JNPR","date":"2015-12-07","pret":0.01283,"close":29.83}
{"ticker":"JNPR","date":"2015-12-08","pret":-0.00978,"close":29.77}
{"ticker":"JNPR","date":"2015-12-09","pret":0.00068,"close":29.03}
{"ticker":"JNPR","date":"2015-12-10","pret":-0.04573,"close":28.86}
{"ticker":"JNPR","date":"2015-12-11","pret":0.01128,"close":28.62}
{"ticker":"JNPR","date":"2015-12-14","pret":0.0049,"close":28.77}
{"ticker":"JNPR","date":"2015-12-15","pret":0.00556,"close":29.18}
{"ticker":"JNPR","date":"2015-12-16","pret":0.01719,"close":29.4}
{"ticker":"JNPR","date":"2015-12-17"}
{"ticker":"JNPR","date":"2015-12-18","pret":-0.00959,"close":28.68}
{"ticker":"JNPR","date":"2015-12-21","pret":-0.00795,"close":27.25}
{"ticker":"JNPR","date":"2015-12-22","pret":-0.05089,"close":27.51}
{"ticker":"JNPR","date":"2015-12-23","pret":0.00945,"close":27.65}
{"ticker":"JNPR","date":"2015-12-24","pret":-0.00109,"close":27.62}
{"ticker":"JNPR","date":"2015-12-28","pret":-0.00145,"close":27.71}
{"ticker":"JNPR","date":"2015-12-29","pret":0.01046,"close":28.04}
{"ticker":"JNPR","date":"2015-12-30","pret":0.00608,"close":27.71}
{"ticker":"JNPR","date":"2015-12-31","pret":-0.01582,"close":27.6}
{"ticker":"JNPR","date":"2016-01-04","pret":-0.01497,"close":27.41}
{"ticker":"JNPR","date":"2016-01-05","pret":0.01388,"close":27.55}
{"ticker":"JNS","date":"2015-01-02","pret":-0.00919,"close":16.07}
{"ticker":"JNS","date":"2015-01-05","pret":-0.01676,"close":15.73}
{"ticker":"JNS","date":"2015-01-06","pret":0.00624,"close":15.56}
{"ticker":"JNS","date":"2015-01-07","pret":0.0136,"close":16.31}
{"ticker":"JNS","date":"2015-01-08","pret":0.00245,"close":16.91}
{"ticker":"JNS","date":"2015-01-09","pret":0.03667,"close":17}
{"ticker":"JNS","date":"2015-01-12","pret":0.00354,"close":16.91}
{"ticker":"JNS","date":"2015-01-13","pret":0.01053,"close":17}
{"ticker":"JNS","date":"2015-01-14","pret":-0.02535,"close":16.93}
{"ticker":"JNS","date":"2015-01-15","pret":0.01069,"close":16.55}
{"ticker":"JNS","date":"2015-01-16","pret":-0.02937,"close":16.7}
{"ticker":"JNS","date":"2015-01-20","pret":0.01808,"close":16.49}
{"ticker":"JNS","date":"2015-01-21","pret":-0.01808,"close":16.28}
{"ticker":"JNS","date":"2015-01-22","pret":0.01987,"close":18.39}
{"ticker":"JNS","date":"2015-01-23","pret":0.08676,"close":18.27}
{"ticker":"JNS","date":"2015-01-26","pret":0,"close":18.54}
{"ticker":"JNS","date":"2015-01-27","pret":-0.00438,"close":18.59}
{"ticker":"JNS","date":"2015-01-28","pret":0.02869,"close":18.11}
{"ticker":"JNS","date":"2015-01-29","pret":-0.0353,"close":18.3}
{"ticker":"JNS","date":"2015-01-30","pret":-0.00277,"close":17.54}
{"ticker":"JNS","date":"2015-02-02","pret":-0.02697,"close":17.7}
{"ticker":"JNS","date":"2015-02-03","pret":0.0175,"close":17.8}
{"ticker":"JNS","date":"2015-02-04","pret":-0.00505,"close":17.72}
{"ticker":"JNS","date":"2015-02-05","pret":-0.00056,"close":18.06}
{"ticker":"JNS","date":"2015-02-06","pret":0.01951,"close":18.04}
{"ticker":"JNS","date":"2015-02-09","pret":-0.01222,"close":17.13}
{"ticker":"JNS","date":"2015-02-10","pret":-0.03815,"close":16.89}
{"ticker":"JNS","date":"2015-02-11","pret":-0.02646,"close":17.03}
{"ticker":"JNS","date":"2015-02-12","pret":0.01889,"close":17.14}
{"ticker":"JNS","date":"2015-02-13","pret":0.00117,"close":17.38}
{"ticker":"JNS","date":"2015-02-17","pret":0.01277,"close":17.25}
{"ticker":"JNS","date":"2015-02-18","pret":-0.0052,"close":17.09}
{"ticker":"JNS","date":"2015-02-19","pret":-0.01225,"close":17.29}
{"ticker":"JNS","date":"2015-02-20","pret":0.00993,"close":17.3}
{"ticker":"JNS","date":"2015-02-23","pret":0.00058,"close":16.92}
{"ticker":"JNS","date":"2015-02-24","pret":-0.01698,"close":16.83}
{"ticker":"JNS","date":"2015-02-25","pret":-0.00592,"close":16.64}
{"ticker":"JNS","date":"2015-02-26","pret":-0.00298,"close":16.69}
{"ticker":"JNS","date":"2015-02-27","pret":-0.00838,"close":16.48}
{"ticker":"JNS","date":"2015-03-02","pret":-0.01027,"close":16.67}
{"ticker":"JNS","date":"2015-03-03","pret":0.00545,"close":16.46}
{"ticker":"JNS","date":"2015-03-04","pret":-0.01276,"close":16.46}
{"ticker":"JNS","date":"2015-03-05","pret":0.0067,"close":16.44}
{"ticker":"JNS","date":"2015-03-06","pret":-0.00609,"close":16.3}
{"ticker":"JNS","date":"2015-03-09","pret":-0.00061,"close":16.51}
{"ticker":"JNS","date":"2015-03-10","pret":-0.0086,"close":15.91}
{"ticker":"JNS","date":"2015-03-11","pret":-0.01304,"close":16.01}
{"ticker":"JNS","date":"2015-03-12","pret":0.00499,"close":16.36}
{"ticker":"JNS","date":"2015-03-13","pret":0.01298,"close":16.61}
{"ticker":"JNS","date":"2015-03-16","pret":0.02186,"close":17.07}
{"ticker":"JNS","date":"2015-03-17","pret":0.01963,"close":17.31}
{"ticker":"JNS","date":"2015-03-18","pret":0.0152,"close":17.43}
{"ticker":"JNS","date":"2015-03-19","pret":0.0218,"close":17.09}
{"ticker":"JNS","date":"2015-03-20","pret":-0.02996,"close":17.71}
{"ticker":"JNS","date":"2015-03-23","pret":0.03392,"close":17.82}
{"ticker":"JNS","date":"2015-03-24","pret":0.00507,"close":17.61}
{"ticker":"JNS","date":"2015-03-25","pret":-0.00734,"close":17.27}
{"ticker":"JNS","date":"2015-03-26","pret":-0.02699,"close":17.22}
{"ticker":"JNS","date":"2015-03-27","pret":0.00116,"close":17.12}
{"ticker":"JNS","date":"2015-03-30","pret":0.0029,"close":17.38}
{"ticker":"JNS","date":"2015-03-31","pret":0.00232,"close":17.19}
{"ticker":"JNS","date":"2015-04-01","pret":-0.00464,"close":17.34}
{"ticker":"JNS","date":"2015-04-02","pret":0.00868,"close":17.49}
{"ticker":"JNS","date":"2015-04-06","pret":-0.00346,"close":17.69}
{"ticker":"JNS","date":"2015-04-07","pret":0.02116,"close":17.26}
{"ticker":"JNS","date":"2015-04-08","pret":-0.02464,"close":17.59}
{"ticker":"JNS","date":"2015-04-09","pret":0.0201,"close":17.94}
{"ticker":"JNS","date":"2015-04-10","pret":0.02193,"close":18.07}
{"ticker":"JNS","date":"2015-04-13","pret":0.00333,"close":18.45}
{"ticker":"JNS","date":"2015-04-14","pret":0.02139,"close":18.34}
{"ticker":"JNS","date":"2015-04-15","pret":0.00217,"close":18.17}
{"ticker":"JNS","date":"2015-04-16","pret":-0.01748,"close":18.28}
{"ticker":"JNS","date":"2015-04-17","pret":-0.00221,"close":17.75}
{"ticker":"JNS","date":"2015-04-20","pret":-0.0111,"close":17.96}
{"ticker":"JNS","date":"2015-04-21","pret":0.00501,"close":17.93}
{"ticker":"JNS","date":"2015-04-22","pret":-0.00669,"close":17.93}
{"ticker":"JNS","date":"2015-04-23","pret":0.02158,"close":18.51}
{"ticker":"JNS","date":"2015-04-24","pret":0.0179,"close":18.51}
{"ticker":"JNS","date":"2015-04-27","pret":-0.00323,"close":18.35}
{"ticker":"JNS","date":"2015-04-28","pret":-0.01139,"close":18.37}
{"ticker":"JNS","date":"2015-04-29","pret":-0.00273,"close":18.24}
{"ticker":"JNS","date":"2015-04-30","pret":-0.0099,"close":17.9}
{"ticker":"JNS","date":"2015-05-01","pret":-0.01,"close":18.26}
{"ticker":"JNS","date":"2015-05-04","pret":0.02317,"close":18.43}
{"ticker":"JNS","date":"2015-05-05","pret":0.00163,"close":18.14}
{"ticker":"JNS","date":"2015-05-06","pret":-0.01591,"close":17.85}
{"ticker":"JNS","date":"2015-05-07","pret":-0.01955,"close":17.42}
{"ticker":"JNS","date":"2015-05-08","pret":-0.00793,"close":17.62}
{"ticker":"JNS","date":"2015-05-11","pret":0.0034,"close":17.46}
{"ticker":"JNS","date":"2015-05-12","pret":-0.0183,"close":17.21}
{"ticker":"JNS","date":"2015-05-13","pret":-0.00405,"close":17.41}
{"ticker":"JNS","date":"2015-05-14","pret":0.01723,"close":17.72}
{"ticker":"JNS","date":"2015-05-15","pret":0.0102,"close":17.56}
{"ticker":"JNS","date":"2015-05-18","pret":-0.01305,"close":17.65}
{"ticker":"JNS","date":"2015-05-19","pret":0.01079,"close":17.56}
{"ticker":"JNS","date":"2015-05-20","pret":-0.00453,"close":17.86}
{"ticker":"JNS","date":"2015-05-21","pret":0.01353,"close":17.87}
{"ticker":"JNS","date":"2015-05-22","pret":0.00056,"close":17.85}
{"ticker":"JNS","date":"2015-05-26","pret":-0.00392,"close":17.54}
{"ticker":"JNS","date":"2015-05-27","pret":-0.0096,"close":17.86}
{"ticker":"JNS","date":"2015-05-28","pret":0.02686,"close":18.3}
{"ticker":"JNS","date":"2015-05-29","pret":0.0077,"close":18.15}
{"ticker":"JNS","date":"2015-06-01","pret":0,"close":18.38}
{"ticker":"JNS","date":"2015-06-02","pret":0.00164,"close":18.38}
{"ticker":"JNS","date":"2015-06-03","pret":0.01358,"close":18.63}
{"ticker":"JNS","date":"2015-06-04","pret":-0.0027,"close":18.33}
{"ticker":"JNS","date":"2015-06-05","pret":-0.00488,"close":18.75}
{"ticker":"JNS","date":"2015-06-08","pret":0.0263,"close":18.02}
{"ticker":"JNS","date":"2015-06-09","pret":-0.04607,"close":17.75}
{"ticker":"JNS","date":"2015-06-10","pret":-0.00724,"close":18.02}
{"ticker":"JNS","date":"2015-06-11","pret":0.0089,"close":17.84}
{"ticker":"JNS","date":"2015-06-12","pret":-0.01731,"close":17.57}
{"ticker":"JNS","date":"2015-06-15","pret":-0.02164,"close":17.64}
{"ticker":"JNS","date":"2015-06-16","pret":0.01315,"close":17.85}
{"ticker":"JNS","date":"2015-06-17","pret":0.01858,"close":17.68}
{"ticker":"JNS","date":"2015-06-18","pret":-0.01065,"close":17.7}
{"ticker":"JNS","date":"2015-06-19","pret":-0.00339,"close":17.8}
{"ticker":"JNS","date":"2015-06-22","pret":0.01571,"close":17.86}
{"ticker":"JNS","date":"2015-06-23","pret":-0.00279,"close":17.79}
{"ticker":"JNS","date":"2015-06-24","pret":-0.01123,"close":17.58}
{"ticker":"JNS","date":"2015-06-25","pret":-0.00509,"close":17.58}
{"ticker":"JNS","date":"2015-06-26","pret":0.00113,"close":17.34}
{"ticker":"JNS","date":"2015-06-29","pret":-0.02934,"close":16.66}
{"ticker":"JNS","date":"2015-06-30","pret":-0.01411,"close":17.12}
{"ticker":"JNS","date":"2015-07-01","pret":0.02629,"close":16.85}
{"ticker":"JNS","date":"2015-07-02","pret":-0.02926,"close":16.78}
{"ticker":"JNS","date":"2015-07-06","pret":-0.01979,"close":16.73}
{"ticker":"JNS","date":"2015-07-07","pret":0.01384,"close":16.76}
{"ticker":"JNS","date":"2015-07-08","pret":-0.01081,"close":16.39}
{"ticker":"JNS","date":"2015-07-09","pret":-0.00302,"close":16.34}
{"ticker":"JNS","date":"2015-07-10","pret":0.00844,"close":16.79}
{"ticker":"JNS","date":"2015-07-13","pret":0.0149,"close":17.03}
{"ticker":"JNS","date":"2015-07-14","pret":0.00531,"close":16.82}
{"ticker":"JNS","date":"2015-07-15","pret":-0.00887,"close":17.03}
{"ticker":"JNS","date":"2015-07-16","pret":0.01824,"close":17.1}
{"ticker":"JNS","date":"2015-07-17","pret":-0.00233,"close":17}
{"ticker":"JNS","date":"2015-07-20","pret":-0.00293,"close":17.22}
{"ticker":"JNS","date":"2015-07-21","pret":0.00817,"close":17.2}
{"ticker":"JNS","date":"2015-07-22","pret":-0.00116,"close":17.29}
{"ticker":"JNS","date":"2015-07-23","pret":-0.01289,"close":16.67}
{"ticker":"JNS","date":"2015-07-24","pret":-0.02085,"close":16.47}
{"ticker":"JNS","date":"2015-07-27","pret":-0.02007,"close":16.36}
{"ticker":"JNS","date":"2015-07-28","pret":0.01039,"close":16.28}
{"ticker":"JNS","date":"2015-07-29","pret":-0.00855,"close":16.38}
{"ticker":"JNS","date":"2015-07-30","pret":0.00245,"close":16.37}
{"ticker":"JNS","date":"2015-07-31","pret":0.00427,"close":16.38}
{"ticker":"JNS","date":"2015-08-03","pret":0,"close":16.35}
{"ticker":"JNS","date":"2015-08-04","pret":-0.00488,"close":16.22}
{"ticker":"JNS","date":"2015-08-05","pret":-0.00306,"close":16.16}
{"ticker":"JNS","date":"2015-08-06","pret":-0.00863,"close":16.19}
{"ticker":"JNS","date":"2015-08-07","pret":-0.00124,"close":16.24}
{"ticker":"JNS","date":"2015-08-10","pret":0.01599,"close":16.35}
{"ticker":"JNS","date":"2015-08-11","pret":-0.01537,"close":15.98}
{"ticker":"JNS","date":"2015-08-12","pret":-0.02256,"close":15.69}
{"ticker":"JNS","date":"2015-08-13","pret":-0.00317,"close":15.79}
{"ticker":"JNS","date":"2015-08-14","pret":0.00317,"close":15.84}
{"ticker":"JNS","date":"2015-08-17","pret":-0.00254,"close":15.93}
{"ticker":"JNS","date":"2015-08-18","pret":0.00948,"close":15.98}
{"ticker":"JNS","date":"2015-08-19","pret":0,"close":15.68}
{"ticker":"JNS","date":"2015-08-20","pret":-0.0255,"close":15.2}
{"ticker":"JNS","date":"2015-08-21","pret":-0.03749,"close":14.95}
{"ticker":"JNS","date":"2015-08-24","pret":-0.06651,"close":14.46}
{"ticker":"JNS","date":"2015-08-25","pret":0.07252,"close":14.36}
{"ticker":"JNS","date":"2015-08-26","pret":-0.02633,"close":14.47}
{"ticker":"JNS","date":"2015-08-27","pret":0.00341,"close":15.07}
{"ticker":"JNS","date":"2015-08-28","pret":0.02225,"close":15.1}
{"ticker":"JNS","date":"2015-08-31","pret":0,"close":14.88}
{"ticker":"JNS","date":"2015-09-01","pret":-0.03046,"close":14.25}
{"ticker":"JNS","date":"2015-09-02","pret":-0.00413,"close":14.45}
{"ticker":"JNS","date":"2015-09-03","pret":0.00069,"close":14.2}
{"ticker":"JNS","date":"2015-09-04","pret":-0.03366,"close":14.09}
{"ticker":"JNS","date":"2015-09-08","pret":0.02535,"close":14.48}
{"ticker":"JNS","date":"2015-09-09","pret":0.02201,"close":14.47}
{"ticker":"JNS","date":"2015-09-10","pret":-0.01715,"close":14.55}
{"ticker":"JNS","date":"2015-09-11","pret":0.00207,"close":14.72}
{"ticker":"JNS","date":"2015-09-14","pret":0.01847,"close":14.81}
{"ticker":"JNS","date":"2015-09-15","pret":0.00271,"close":14.93}
{"ticker":"JNS","date":"2015-09-16","pret":0.0141,"close":15.12}
{"ticker":"JNS","date":"2015-09-17","pret":0.00664,"close":15.01}
{"ticker":"JNS","date":"2015-09-18","pret":-0.01468,"close":14.5}
{"ticker":"JNS","date":"2015-09-21","pret":-0.02794,"close":14.6}
{"ticker":"JNS","date":"2015-09-22","pret":-0.00624,"close":14.24}
{"ticker":"JNS","date":"2015-09-23","pret":-0.00698,"close":14.33}
{"ticker":"JNS","date":"2015-09-24","pret":-0.00703,"close":14.15}
{"ticker":"JNS","date":"2015-09-25","pret":0.01401,"close":14.01}
{"ticker":"JNS","date":"2015-09-28","pret":-0.02964,"close":13.49}
{"ticker":"JNS","date":"2015-09-29","pret":-0.03203,"close":13.29}
{"ticker":"JNS","date":"2015-09-30","pret":-0.00296,"close":13.6}
{"ticker":"JNS","date":"2015-10-01","pret":0.00886,"close":13.92}
{"ticker":"JNS","date":"2015-10-02","pret":0.00806,"close":13.99}
{"ticker":"JNS","date":"2015-10-05","pret":0.03371,"close":14.65}
{"ticker":"JNS","date":"2015-10-06","pret":0.02919,"close":14.52}
{"ticker":"JNS","date":"2015-10-07","pret":0.00068,"close":14.7}
{"ticker":"JNS","date":"2015-10-08","pret":0.00068,"close":14.86}
{"ticker":"JNS","date":"2015-10-09","pret":0.01964,"close":14.67}
{"ticker":"JNS","date":"2015-10-12","pret":-0.01691,"close":14.39}
{"ticker":"JNS","date":"2015-10-13","pret":-0.02556,"close":14.06}
{"ticker":"JNS","date":"2015-10-14","pret":-0.0148,"close":14.08}
{"ticker":"JNS","date":"2015-10-15","pret":0.00425,"close":14.7}
{"ticker":"JNS","date":"2015-10-16","pret":0.04156,"close":15.08}
{"ticker":"JNS","date":"2015-10-19","pret":0.01415,"close":14.79}
{"ticker":"JNS","date":"2015-10-20","pret":-0.01144,"close":14.6}
{"ticker":"JNS","date":"2015-10-21","pret":-0.00952,"close":14.27}
{"ticker":"JNS","date":"2015-10-22","pret":-0.03829,"close":15.2}
{"ticker":"JNS","date":"2015-10-23","pret":0.08565,"close":15.85}
{"ticker":"JNS","date":"2015-10-26","pret":0.02953,"close":15.61}
{"ticker":"JNS","date":"2015-10-27","pret":-0.01722,"close":15.35}
{"ticker":"JNS","date":"2015-10-28","pret":-0.01035,"close":15.54}
{"ticker":"JNS","date":"2015-10-29","pret":0.00777,"close":15.54}
{"ticker":"JNS","date":"2015-10-30","pret":0.00322,"close":15.53}
{"ticker":"JNS","date":"2015-11-02","pret":0.00064,"close":15.91}
{"ticker":"JNS","date":"2015-11-03","pret":0.01087,"close":15.75}
{"ticker":"JNS","date":"2015-11-04","pret":-0.00064,"close":15.6}
{"ticker":"JNS","date":"2015-11-05","pret":-0.00702,"close":15.61}
{"ticker":"JNS","date":"2015-11-06","pret":0.0102,"close":16.01}
{"ticker":"JNS","date":"2015-11-09","pret":0.01448,"close":15.7}
{"ticker":"JNS","date":"2015-11-10","pret":-0.0234,"close":15.84}
{"ticker":"JNS","date":"2015-11-11","pret":0.01838,"close":15.8}
{"ticker":"JNS","date":"2015-11-12","pret":-0.01647,"close":15.33}
{"ticker":"JNS","date":"2015-11-13","pret":-0.02719,"close":15.13}
{"ticker":"JNS","date":"2015-11-16","pret":-0.00923,"close":15.39}
{"ticker":"JNS","date":"2015-11-17","pret":0.02032,"close":15.3}
{"ticker":"JNS","date":"2015-11-18","pret":-0.00195,"close":15.78}
{"ticker":"JNS","date":"2015-11-19","pret":0.02568,"close":15.7}
{"ticker":"JNS","date":"2015-11-20","pret":0.00063,"close":15.69}
{"ticker":"JNS","date":"2015-11-23","pret":-0.00635,"close":15.72}
{"ticker":"JNS","date":"2015-11-24","pret":-0.00639,"close":15.72}
{"ticker":"JNS","date":"2015-11-25","pret":0.01084,"close":15.89}
{"ticker":"JNS","date":"2015-11-26"}
{"ticker":"JNS","date":"2015-11-27","pret":0.00822,"close":15.82}
{"ticker":"JNS","date":"2015-11-30","pret":-0.00252,"close":15.79}
{"ticker":"JNS","date":"2015-12-01","pret":0.00126,"close":15.84}
{"ticker":"JNS","date":"2015-12-02","pret":-0.00442,"close":15.14}
{"ticker":"JNS","date":"2015-12-03","pret":-0.04003,"close":14.61}
{"ticker":"JNS","date":"2015-12-04","pret":-0.03759,"close":15.09}
{"ticker":"JNS","date":"2015-12-07","pret":0.02832,"close":14.78}
{"ticker":"JNS","date":"2015-12-08","pret":-0.03038,"close":14.41}
{"ticker":"JNS","date":"2015-12-09","pret":-0.01589,"close":14.15}
{"ticker":"JNS","date":"2015-12-10","pret":-0.01473,"close":14.45}
{"ticker":"JNS","date":"2015-12-11","pret":0.00071,"close":13.77}
{"ticker":"JNS","date":"2015-12-14","pret":-0.02793,"close":13.56}
{"ticker":"JNS","date":"2015-12-15","pret":-0.00656,"close":13.87}
{"ticker":"JNS","date":"2015-12-16","pret":0.02455,"close":14}
{"ticker":"JNS","date":"2015-12-17"}
{"ticker":"JNS","date":"2015-12-18","pret":-0.02748,"close":13.37}
{"ticker":"JNS","date":"2015-12-21","pret":-0.01106,"close":13.6}
{"ticker":"JNS","date":"2015-12-22","pret":0.01032,"close":13.76}
{"ticker":"JNS","date":"2015-12-23","pret":0.01818,"close":14.27}
{"ticker":"JNS","date":"2015-12-24","pret":0.02701,"close":14.23}
{"ticker":"JNS","date":"2015-12-28","pret":-0.00774,"close":14.25}
{"ticker":"JNS","date":"2015-12-29","pret":0.01473,"close":14.36}
{"ticker":"JNS","date":"2015-12-30","pret":-0.00349,"close":14.16}
{"ticker":"JNS","date":"2015-12-31","pret":-0.01834,"close":14.09}
{"ticker":"JNS","date":"2016-01-04","pret":-0.01217,"close":13.77}
{"ticker":"JNS","date":"2016-01-05","pret":-0.00506,"close":13.82}
{"ticker":"JOE","date":"2015-01-02","pret":-0.00967,"close":18.3}
{"ticker":"JOE","date":"2015-01-05","pret":-0.01413,"close":18.06}
{"ticker":"JOE","date":"2015-01-06","pret":-0.01267,"close":17.35}
{"ticker":"JOE","date":"2015-01-07","pret":-0.03325,"close":17.43}
{"ticker":"JOE","date":"2015-01-08","pret":0.004,"close":17.8}
{"ticker":"JOE","date":"2015-01-09","pret":0.01642,"close":17.41}
{"ticker":"JOE","date":"2015-01-12","pret":-0.02329,"close":17.19}
{"ticker":"JOE","date":"2015-01-13","pret":-0.00173,"close":17.03}
{"ticker":"JOE","date":"2015-01-14","pret":-0.02743,"close":17.03}
{"ticker":"JOE","date":"2015-01-15","pret":0.01001,"close":16.25}
{"ticker":"JOE","date":"2015-01-16","pret":-0.05416,"close":16.53}
{"ticker":"JOE","date":"2015-01-20","pret":0.02262,"close":16.36}
{"ticker":"JOE","date":"2015-01-21","pret":-0.01278,"close":16.47}
{"ticker":"JOE","date":"2015-01-22","pret":0.01459,"close":16.61}
{"ticker":"JOE","date":"2015-01-23","pret":0.00361,"close":16.56}
{"ticker":"JOE","date":"2015-01-26","pret":-0.00422,"close":16.69}
{"ticker":"JOE","date":"2015-01-27","pret":-0.02569,"close":16.39}
{"ticker":"JOE","date":"2015-01-28","pret":0.02206,"close":16.22}
{"ticker":"JOE","date":"2015-01-29","pret":-0.01711,"close":16.48}
{"ticker":"JOE","date":"2015-01-30","pret":0.00798,"close":16.16}
{"ticker":"JOE","date":"2015-02-02","pret":-0.00983,"close":16.37}
{"ticker":"JOE","date":"2015-02-03","pret":0.01289,"close":16.68}
{"ticker":"JOE","date":"2015-02-04","pret":0.01272,"close":16.61}
{"ticker":"JOE","date":"2015-02-05","pret":0.0012,"close":16.79}
{"ticker":"JOE","date":"2015-02-06","pret":0.01136,"close":16.97}
{"ticker":"JOE","date":"2015-02-09","pret":0.00829,"close":17.08}
{"ticker":"JOE","date":"2015-02-10","pret":0.01289,"close":17}
{"ticker":"JOE","date":"2015-02-11","pret":-0.01525,"close":16.96}
{"ticker":"JOE","date":"2015-02-12","pret":0.00413,"close":17.05}
{"ticker":"JOE","date":"2015-02-13","pret":0.0047,"close":17.28}
{"ticker":"JOE","date":"2015-02-17","pret":0.01396,"close":17.45}
{"ticker":"JOE","date":"2015-02-18","pret":0.00748,"close":17.53}
{"ticker":"JOE","date":"2015-02-19","pret":0.00115,"close":17.41}
{"ticker":"JOE","date":"2015-02-20","pret":-0.00459,"close":17.42}
{"ticker":"JOE","date":"2015-02-23","pret":0.00172,"close":17.46}
{"ticker":"JOE","date":"2015-02-24","pret":0.0063,"close":17.34}
{"ticker":"JOE","date":"2015-02-25","pret":-0.01322,"close":17.34}
{"ticker":"JOE","date":"2015-02-26","pret":-0.00174,"close":17.21}
{"ticker":"JOE","date":"2015-02-27","pret":-0.01048,"close":16.99}
{"ticker":"JOE","date":"2015-03-02","pret":-0.00528,"close":17.1}
{"ticker":"JOE","date":"2015-03-03","pret":0.00587,"close":17.05}
{"ticker":"JOE","date":"2015-03-04","pret":-0.00646,"close":16.85}
{"ticker":"JOE","date":"2015-03-05","pret":-0.00887,"close":16.75}
{"ticker":"JOE","date":"2015-03-06","pret":-0.01256,"close":16.47}
{"ticker":"JOE","date":"2015-03-09","pret":-0.00725,"close":17.24}
{"ticker":"JOE","date":"2015-03-10","pret":0.03864,"close":16.93}
{"ticker":"JOE","date":"2015-03-11","pret":-0.01409,"close":16.97}
{"ticker":"JOE","date":"2015-03-12","pret":0.00942,"close":17.25}
{"ticker":"JOE","date":"2015-03-13","pret":0.00468,"close":17.08}
{"ticker":"JOE","date":"2015-03-16","pret":0.00233,"close":17.19}
{"ticker":"JOE","date":"2015-03-17","pret":-0.00116,"close":17.15}
{"ticker":"JOE","date":"2015-03-18","pret":-0.00584,"close":17.61}
{"ticker":"JOE","date":"2015-03-19","pret":0.02716,"close":17.58}
{"ticker":"JOE","date":"2015-03-20","pret":0.00908,"close":18.01}
{"ticker":"JOE","date":"2015-03-23","pret":0.0157,"close":18.46}
{"ticker":"JOE","date":"2015-03-24","pret":0.02959,"close":18.25}
{"ticker":"JOE","date":"2015-03-25","pret":-0.01578,"close":18.22}
{"ticker":"JOE","date":"2015-03-26","pret":-0.0033,"close":18.08}
{"ticker":"JOE","date":"2015-03-27","pret":-0.00663,"close":17.9}
{"ticker":"JOE","date":"2015-03-30","pret":-0.005,"close":18.18}
{"ticker":"JOE","date":"2015-03-31","pret":0.00887,"close":18.56}
{"ticker":"JOE","date":"2015-04-01","pret":0.02453,"close":19.02}
{"ticker":"JOE","date":"2015-04-02","pret":0.02552,"close":18.91}
{"ticker":"JOE","date":"2015-04-06","pret":-0.00896,"close":19}
{"ticker":"JOE","date":"2015-04-07","pret":0.00528,"close":18.93}
{"ticker":"JOE","date":"2015-04-08","pret":-0.0037,"close":18.86}
{"ticker":"JOE","date":"2015-04-09","pret":0,"close":18.58}
{"ticker":"JOE","date":"2015-04-10","pret":-0.01384,"close":18.47}
{"ticker":"JOE","date":"2015-04-13","pret":-0.007,"close":18.59}
{"ticker":"JOE","date":"2015-04-14","pret":0.0027,"close":18.45}
{"ticker":"JOE","date":"2015-04-15","pret":-0.00432,"close":19.03}
{"ticker":"JOE","date":"2015-04-16","pret":0.02931,"close":18.81}
{"ticker":"JOE","date":"2015-04-17","pret":-0.02016,"close":18.43}
{"ticker":"JOE","date":"2015-04-20","pret":-0.00861,"close":18.64}
{"ticker":"JOE","date":"2015-04-21","pret":0.00861,"close":18.56}
{"ticker":"JOE","date":"2015-04-22","pret":-0.00537,"close":18.49}
{"ticker":"JOE","date":"2015-04-23","pret":-0.00703,"close":18.66}
{"ticker":"JOE","date":"2015-04-24","pret":0.01454,"close":18.85}
{"ticker":"JOE","date":"2015-04-27","pret":0.00905,"close":18.54}
{"ticker":"JOE","date":"2015-04-28","pret":-0.01926,"close":18.36}
{"ticker":"JOE","date":"2015-04-29","pret":-0.0136,"close":17.98}
{"ticker":"JOE","date":"2015-04-30","pret":-0.01991,"close":17.45}
{"ticker":"JOE","date":"2015-05-01","pret":-0.02374,"close":17.31}
{"ticker":"JOE","date":"2015-05-04","pret":-0.00631,"close":17.6}
{"ticker":"JOE","date":"2015-05-05","pret":0.01145,"close":17.04}
{"ticker":"JOE","date":"2015-05-06","pret":-0.02887,"close":16.86}
{"ticker":"JOE","date":"2015-05-07","pret":-0.01357,"close":16.84}
{"ticker":"JOE","date":"2015-05-08","pret":-0.00955,"close":17.01}
{"ticker":"JOE","date":"2015-05-11","pret":0.01783,"close":16.79}
{"ticker":"JOE","date":"2015-05-12","pret":-0.01783,"close":16.62}
{"ticker":"JOE","date":"2015-05-13","pret":0.0018,"close":16.44}
{"ticker":"JOE","date":"2015-05-14","pret":-0.01325,"close":16.47}
{"ticker":"JOE","date":"2015-05-15","pret":-0.00121,"close":16.36}
{"ticker":"JOE","date":"2015-05-18","pret":-0.0067,"close":16.25}
{"ticker":"JOE","date":"2015-05-19","pret":-0.00983,"close":16.22}
{"ticker":"JOE","date":"2015-05-20","pret":0.00062,"close":15.9}
{"ticker":"JOE","date":"2015-05-21","pret":-0.02372,"close":15.61}
{"ticker":"JOE","date":"2015-05-22","pret":-0.014,"close":15.4}
{"ticker":"JOE","date":"2015-05-26","pret":-0.0168,"close":15.15}
{"ticker":"JOE","date":"2015-05-27","pret":-0.00785,"close":15.6}
{"ticker":"JOE","date":"2015-05-28","pret":0.024,"close":16.12}
{"ticker":"JOE","date":"2015-05-29","pret":0.03403,"close":15.93}
{"ticker":"JOE","date":"2015-06-01","pret":-0.0131,"close":15.73}
{"ticker":"JOE","date":"2015-06-02","pret":-0.01773,"close":15.54}
{"ticker":"JOE","date":"2015-06-03","pret":-0.0077,"close":15.89}
{"ticker":"JOE","date":"2015-06-04","pret":0.0185,"close":15.39}
{"ticker":"JOE","date":"2015-06-05","pret":-0.02626,"close":15.34}
{"ticker":"JOE","date":"2015-06-08","pret":-0.00782,"close":15.35}
{"ticker":"JOE","date":"2015-06-09","pret":0.00522,"close":15.5}
{"ticker":"JOE","date":"2015-06-10","pret":0.01229,"close":15.4}
{"ticker":"JOE","date":"2015-06-11","pret":-0.00645,"close":15.33}
{"ticker":"JOE","date":"2015-06-12","pret":-0.00975,"close":15.26}
{"ticker":"JOE","date":"2015-06-15","pret":-0.00721,"close":15.1}
{"ticker":"JOE","date":"2015-06-16","pret":-0.00859,"close":15.11}
{"ticker":"JOE","date":"2015-06-17","pret":0.00595,"close":15.1}
{"ticker":"JOE","date":"2015-06-18","pret":-0.00264,"close":15.19}
{"ticker":"JOE","date":"2015-06-19","pret":0.00264,"close":15.07}
{"ticker":"JOE","date":"2015-06-22","pret":0,"close":15.4}
{"ticker":"JOE","date":"2015-06-23","pret":0.0183,"close":15.56}
{"ticker":"JOE","date":"2015-06-24","pret":0.01159,"close":15.44}
{"ticker":"JOE","date":"2015-06-25","pret":-0.00965,"close":15.15}
{"ticker":"JOE","date":"2015-06-26","pret":-0.01629,"close":15.16}
{"ticker":"JOE","date":"2015-06-29","pret":-0.01389,"close":15.32}
{"ticker":"JOE","date":"2015-06-30","pret":0.03019,"close":15.53}
{"ticker":"JOE","date":"2015-07-01","pret":0.01157,"close":15.7}
{"ticker":"JOE","date":"2015-07-02","pret":0.00637,"close":15.89}
{"ticker":"JOE","date":"2015-07-06","pret":-0.00064,"close":15.78}
{"ticker":"JOE","date":"2015-07-07","pret":0.03066,"close":16.97}
{"ticker":"JOE","date":"2015-07-08","pret":0.0363,"close":16.77}
{"ticker":"JOE","date":"2015-07-09","pret":0.00474,"close":16.6}
{"ticker":"JOE","date":"2015-07-10","pret":-0.0113,"close":16.63}
{"ticker":"JOE","date":"2015-07-13","pret":-0.0024,"close":16.62}
{"ticker":"JOE","date":"2015-07-14","pret":-0.003,"close":16.62}
{"ticker":"JOE","date":"2015-07-15","pret":-0.0006,"close":16.54}
{"ticker":"JOE","date":"2015-07-16","pret":-0.00362,"close":16.56}
{"ticker":"JOE","date":"2015-07-17","pret":-0.00121,"close":16.47}
{"ticker":"JOE","date":"2015-07-20","pret":-0.00485,"close":16.37}
{"ticker":"JOE","date":"2015-07-21","pret":-0.00548,"close":16.26}
{"ticker":"JOE","date":"2015-07-22","pret":-0.01044,"close":16.28}
{"ticker":"JOE","date":"2015-07-23","pret":0.00554,"close":16.06}
{"ticker":"JOE","date":"2015-07-24","pret":-0.01734,"close":16.08}
{"ticker":"JOE","date":"2015-07-27","pret":0.00187,"close":16.09}
{"ticker":"JOE","date":"2015-07-28","pret":0.00869,"close":16.15}
{"ticker":"JOE","date":"2015-07-29","pret":-0.00496,"close":16.18}
{"ticker":"JOE","date":"2015-07-30","pret":0.00372,"close":16.07}
{"ticker":"JOE","date":"2015-07-31","pret":0,"close":16.25}
{"ticker":"JOE","date":"2015-08-03","pret":0.00371,"close":16.26}
{"ticker":"JOE","date":"2015-08-04","pret":0.00246,"close":16.25}
{"ticker":"JOE","date":"2015-08-05","pret":0.00062,"close":15.92}
{"ticker":"JOE","date":"2015-08-06","pret":-0.01673,"close":15.88}
{"ticker":"JOE","date":"2015-08-07","pret":-0.03563,"close":15.73}
{"ticker":"JOE","date":"2015-08-10","pret":0.02305,"close":16.24}
{"ticker":"JOE","date":"2015-08-11","pret":0.02562,"close":17.37}
{"ticker":"JOE","date":"2015-08-12","pret":0.06392,"close":17.56}
{"ticker":"JOE","date":"2015-08-13","pret":0.01379,"close":17.36}
{"ticker":"JOE","date":"2015-08-14","pret":-0.01264,"close":17.37}
{"ticker":"JOE","date":"2015-08-17","pret":-0.00058,"close":17.33}
{"ticker":"JOE","date":"2015-08-18","pret":0.00404,"close":17.41}
{"ticker":"JOE","date":"2015-08-19","pret":-0.00288,"close":17.17}
{"ticker":"JOE","date":"2015-08-20","pret":-0.01396,"close":16.96}
{"ticker":"JOE","date":"2015-08-21","pret":-0.02012,"close":16.89}
{"ticker":"JOE","date":"2015-08-24","pret":0.01601,"close":17.38}
{"ticker":"JOE","date":"2015-08-25","pret":0.03809,"close":17.03}
{"ticker":"JOE","date":"2015-08-26","pret":-0.02523,"close":17.32}
{"ticker":"JOE","date":"2015-08-27","pret":0.00867,"close":17.54}
{"ticker":"JOE","date":"2015-08-28","pret":0.00746,"close":17.42}
{"ticker":"JOE","date":"2015-08-31","pret":-0.00516,"close":17.45}
{"ticker":"JOE","date":"2015-09-01","pret":-0.00981,"close":17.42}
{"ticker":"JOE","date":"2015-09-02","pret":0.01725,"close":17.56}
{"ticker":"JOE","date":"2015-09-03","pret":0.00285,"close":17.56}
{"ticker":"JOE","date":"2015-09-04","pret":-0.00799,"close":17.41}
{"ticker":"JOE","date":"2015-09-08","pret":0.00571,"close":17.52}
{"ticker":"JOE","date":"2015-09-09","pret":0.00455,"close":17.55}
{"ticker":"JOE","date":"2015-09-10","pret":-0.00626,"close":17.43}
{"ticker":"JOE","date":"2015-09-11","pret":-0.00458,"close":17.74}
{"ticker":"JOE","date":"2015-09-14","pret":0.01762,"close":17.62}
{"ticker":"JOE","date":"2015-09-15","pret":-0.00508,"close":17.79}
{"ticker":"JOE","date":"2015-09-16","pret":0.0079,"close":17.81}
{"ticker":"JOE","date":"2015-09-17","pret":0.00224,"close":17.86}
{"ticker":"JOE","date":"2015-09-18","pret":-0.00618,"close":17.85}
{"ticker":"JOE","date":"2015-09-21","pret":0.00898,"close":17.88}
{"ticker":"JOE","date":"2015-09-22","pret":-0.00617,"close":17.84}
{"ticker":"JOE","date":"2015-09-23","pret":0.01396,"close":17.72}
{"ticker":"JOE","date":"2015-09-24","pret":-0.02074,"close":17.86}
{"ticker":"JOE","date":"2015-09-25","pret":0.01796,"close":18}
{"ticker":"JOE","date":"2015-09-28","pret":-0.00111,"close":17.98}
{"ticker":"JOE","date":"2015-09-29","pret":0.00111,"close":18.88}
{"ticker":"JOE","date":"2015-09-30","pret":0.05096,"close":19.13}
{"ticker":"JOE","date":"2015-10-01","pret":0.01521,"close":19.19}
{"ticker":"JOE","date":"2015-10-02","pret":-0.00208,"close":19.41}
{"ticker":"JOE","date":"2015-10-05","pret":0.01347,"close":20.23}
{"ticker":"JOE","date":"2015-10-06","pret":0.03639,"close":19.81}
{"ticker":"JOE","date":"2015-10-07","pret":-0.015,"close":19.51}
{"ticker":"JOE","date":"2015-10-08","pret":-0.02139,"close":19.81}
{"ticker":"JOE","date":"2015-10-09","pret":0.01987,"close":20.61}
{"ticker":"JOE","date":"2015-10-12","pret":0.04054,"close":21.08}
{"ticker":"JOE","date":"2015-10-13","pret":0.01729,"close":21.45}
{"ticker":"JOE","date":"2015-10-14","pret":0.02027,"close":21.16}
{"ticker":"JOE","date":"2015-10-15","pret":-0.01173,"close":21.36}
{"ticker":"JOE","date":"2015-10-16","pret":0.00893,"close":21.28}
{"ticker":"JOE","date":"2015-10-19","pret":-0.00563,"close":21.45}
{"ticker":"JOE","date":"2015-10-20","pret":0.00844,"close":21.04}
{"ticker":"JOE","date":"2015-10-21","pret":-0.01647,"close":20.9}
{"ticker":"JOE","date":"2015-10-22","pret":-0.00333,"close":21.24}
{"ticker":"JOE","date":"2015-10-23","pret":0.01183,"close":20.98}
{"ticker":"JOE","date":"2015-10-26","pret":-0.03592,"close":20}
{"ticker":"JOE","date":"2015-10-27","pret":-0.02768,"close":19.7}
{"ticker":"JOE","date":"2015-10-28","pret":-0.01109,"close":20.02}
{"ticker":"JOE","date":"2015-10-29","pret":0.01459,"close":19.77}
{"ticker":"JOE","date":"2015-10-30","pret":-0.01358,"close":19.82}
{"ticker":"JOE","date":"2015-11-02","pret":0.00354,"close":20.01}
{"ticker":"JOE","date":"2015-11-03","pret":0.00904,"close":19.77}
{"ticker":"JOE","date":"2015-11-04","pret":-0.01005,"close":19.79}
{"ticker":"JOE","date":"2015-11-05","pret":-0.00101,"close":19.76}
{"ticker":"JOE","date":"2015-11-06","pret":0.00906,"close":19.87}
{"ticker":"JOE","date":"2015-11-09","pret":-0.00906,"close":19.64}
{"ticker":"JOE","date":"2015-11-10","pret":-0.00659,"close":19.62}
{"ticker":"JOE","date":"2015-11-11","pret":-0.00153,"close":19.55}
{"ticker":"JOE","date":"2015-11-12","pret":-0.00614,"close":19.02}
{"ticker":"JOE","date":"2015-11-13","pret":-0.02598,"close":18.81}
{"ticker":"JOE","date":"2015-11-16","pret":-0.01058,"close":19.28}
{"ticker":"JOE","date":"2015-11-17","pret":0.02573,"close":19.28}
{"ticker":"JOE","date":"2015-11-18","pret":0.00207,"close":19.61}
{"ticker":"JOE","date":"2015-11-19","pret":0.01336,"close":19.62}
{"ticker":"JOE","date":"2015-11-20","pret":0.00864,"close":19.65}
{"ticker":"JOE","date":"2015-11-23","pret":-0.00711,"close":19.85}
{"ticker":"JOE","date":"2015-11-24","pret":0.00762,"close":19.98}
{"ticker":"JOE","date":"2015-11-25","pret":0.01257,"close":19.9}
{"ticker":"JOE","date":"2015-11-26"}
{"ticker":"JOE","date":"2015-11-27","pret":-0.00551,"close":19.84}
{"ticker":"JOE","date":"2015-11-30","pret":-0.00151,"close":19.42}
{"ticker":"JOE","date":"2015-12-01","pret":-0.01981,"close":19.74}
{"ticker":"JOE","date":"2015-12-02","pret":0.01275,"close":19.37}
{"ticker":"JOE","date":"2015-12-03","pret":-0.01634,"close":18.95}
{"ticker":"JOE","date":"2015-12-04","pret":-0.02239,"close":19.11}
{"ticker":"JOE","date":"2015-12-07","pret":0.00525,"close":18.85}
{"ticker":"JOE","date":"2015-12-08","pret":-0.01744,"close":18.4}
{"ticker":"JOE","date":"2015-12-09","pret":-0.02701,"close":18.25}
{"ticker":"JOE","date":"2015-12-10","pret":-0.00055,"close":18.14}
{"ticker":"JOE","date":"2015-12-11","pret":-0.01713,"close":18.12}
{"ticker":"JOE","date":"2015-12-14","pret":0.00722,"close":17.95}
{"ticker":"JOE","date":"2015-12-15","pret":-0.00222,"close":18.03}
{"ticker":"JOE","date":"2015-12-16","pret":0.00443,"close":18.69}
{"ticker":"JOE","date":"2015-12-17"}
{"ticker":"JOE","date":"2015-12-18","pret":0.00386,"close":18.33}
{"ticker":"JOE","date":"2015-12-21","pret":0.00876,"close":18.37}
{"ticker":"JOE","date":"2015-12-22","pret":0.00218,"close":18.56}
{"ticker":"JOE","date":"2015-12-23","pret":0.01297,"close":18.84}
{"ticker":"JOE","date":"2015-12-24","pret":0.00962,"close":18.74}
{"ticker":"JOE","date":"2015-12-28","pret":-0.00426,"close":18.73}
{"ticker":"JOE","date":"2015-12-29","pret":0.00586,"close":18.99}
{"ticker":"JOE","date":"2015-12-30","pret":0.00846,"close":18.81}
{"ticker":"JOE","date":"2015-12-31","pret":-0.01112,"close":18.51}
{"ticker":"JOE","date":"2016-01-04","pret":-0.02808,"close":17.69}
{"ticker":"JOE","date":"2016-01-05","pret":-0.03002,"close":17.68}
{"ticker":"JONE","date":"2015-01-02","pret":0.02681,"close":11.59}
{"ticker":"JONE","date":"2015-01-05","pret":0.02181,"close":10.4}
{"ticker":"JONE","date":"2015-01-06","pret":-0.118,"close":10.6}
{"ticker":"JONE","date":"2015-01-07","pret":0.04648,"close":10.08}
{"ticker":"JONE","date":"2015-01-08","pret":-0.06312,"close":10.06}
{"ticker":"JONE","date":"2015-01-09","pret":-0.00892,"close":10.19}
{"ticker":"JONE","date":"2015-01-12","pret":0.00892,"close":9.63}
{"ticker":"JONE","date":"2015-01-13","pret":-0.04132,"close":9.52}
{"ticker":"JONE","date":"2015-01-14","pret":-0.04202,"close":9.63}
{"ticker":"JONE","date":"2015-01-15","pret":0.05022,"close":9.36}
{"ticker":"JONE","date":"2015-01-16","pret":-0.04487,"close":10.02}
{"ticker":"JONE","date":"2015-01-20","pret":0.05603,"close":9.51}
{"ticker":"JONE","date":"2015-01-21","pret":-0.03074,"close":10.08}
{"ticker":"JONE","date":"2015-01-22","pret":0.03978,"close":9.68}
{"ticker":"JONE","date":"2015-01-23","pret":-0.04082,"close":9.8}
{"ticker":"JONE","date":"2015-01-26","pret":0.0338,"close":10.55}
{"ticker":"JONE","date":"2015-01-27","pret":0.05104,"close":10.79}
{"ticker":"JONE","date":"2015-01-28","pret":0.01896,"close":9.9}
{"ticker":"JONE","date":"2015-01-29","pret":-0.05799,"close":9.89}
{"ticker":"JONE","date":"2015-01-30","pret":-0.02519,"close":10.2}
{"ticker":"JONE","date":"2015-02-02","pret":0.05654,"close":10.68}
{"ticker":"JONE","date":"2015-02-03","pret":0.05351,"close":11.46}
{"ticker":"JONE","date":"2015-02-04","pret":0.01362,"close":11.34}
{"ticker":"JONE","date":"2015-02-05","pret":0.03369,"close":11.99}
{"ticker":"JONE","date":"2015-02-06","pret":0.05512,"close":12.08}
{"ticker":"JONE","date":"2015-02-09","pret":0.00247,"close":11.6}
{"ticker":"JONE","date":"2015-02-10","pret":-0.04546,"close":11.33}
{"ticker":"JONE","date":"2015-02-11","pret":-0.11585,"close":10.07}
{"ticker":"JONE","date":"2015-02-12","pret":-0.01953,"close":10}
{"ticker":"JONE","date":"2015-02-13","pret":0.0059,"close":10.18}
{"ticker":"JONE","date":"2015-02-17","pret":-0.00295,"close":10.17}
{"ticker":"JONE","date":"2015-02-18","pret":-0.01586,"close":9.94}
{"ticker":"JONE","date":"2015-02-19","pret":-0.03043,"close":9.91}
{"ticker":"JONE","date":"2015-02-20","pret":0.0224,"close":9.44}
{"ticker":"JONE","date":"2015-02-23","pret":-0.06555,"close":9.01}
{"ticker":"JONE","date":"2015-02-24","pret":-0.02174,"close":9.19}
{"ticker":"JONE","date":"2015-02-25","pret":0.01635,"close":9.07}
{"ticker":"JONE","date":"2015-02-26","pret":-0.02629,"close":8.6}
{"ticker":"JONE","date":"2015-02-27","pret":-0.027,"close":8.54}
{"ticker":"JONE","date":"2015-03-02","pret":-0.02074,"close":8.6}
{"ticker":"JONE","date":"2015-03-03","pret":0.00233,"close":8.64}
{"ticker":"JONE","date":"2015-03-04","pret":-0.00934,"close":8.47}
{"ticker":"JONE","date":"2015-03-05","pret":0.11295,"close":8.42}
{"ticker":"JONE","date":"2015-03-06","pret":-0.13908,"close":8.68}
{"ticker":"JONE","date":"2015-03-09","pret":0.04241,"close":8.31}
{"ticker":"JONE","date":"2015-03-10","pret":-0.06308,"close":8.11}
{"ticker":"JONE","date":"2015-03-11","pret":-0.00123,"close":8.36}
{"ticker":"JONE","date":"2015-03-12","pret":0.0267,"close":7.99}
{"ticker":"JONE","date":"2015-03-13","pret":-0.05793,"close":8.19}
{"ticker":"JONE","date":"2015-03-16","pret":0.02754,"close":8.13}
{"ticker":"JONE","date":"2015-03-17","pret":-0.00495,"close":8.33}
{"ticker":"JONE","date":"2015-03-18","pret":0.01966,"close":8.82}
{"ticker":"JONE","date":"2015-03-19","pret":0.03936,"close":8.19}
{"ticker":"JONE","date":"2015-03-20","pret":-0.02968,"close":8.64}
{"ticker":"JONE","date":"2015-03-23","pret":0.03667,"close":8.52}
{"ticker":"JONE","date":"2015-03-24","pret":0.00348,"close":8.61}
{"ticker":"JONE","date":"2015-03-25","pret":0.00807,"close":8.73}
{"ticker":"JONE","date":"2015-03-26","pret":0.02606,"close":8.6}
{"ticker":"JONE","date":"2015-03-27","pret":-0.04695,"close":8.89}
{"ticker":"JONE","date":"2015-03-30","pret":0.04471,"close":8.89}
{"ticker":"JONE","date":"2015-03-31","pret":0.02436,"close":8.98}
{"ticker":"JONE","date":"2015-04-01","pret":-0.01878,"close":8.74}
{"ticker":"JONE","date":"2015-04-02","pret":-0.01121,"close":9.18}
{"ticker":"JONE","date":"2015-04-06","pret":0.03326,"close":9.41}
{"ticker":"JONE","date":"2015-04-07","pret":-0.00109,"close":9.65}
{"ticker":"JONE","date":"2015-04-08","pret":0.04274,"close":9.21}
{"ticker":"JONE","date":"2015-04-09","pret":-0.04931,"close":9.24}
{"ticker":"JONE","date":"2015-04-10","pret":0.02066,"close":8.77}
{"ticker":"JONE","date":"2015-04-13","pret":-0.05874,"close":8.94}
{"ticker":"JONE","date":"2015-04-14","pret":0.00456,"close":9.23}
{"ticker":"JONE","date":"2015-04-15","pret":0.02247,"close":9.54}
{"ticker":"JONE","date":"2015-04-16","pret":0.04455,"close":9.5}
{"ticker":"JONE","date":"2015-04-17","pret":0.00106,"close":9.49}
{"ticker":"JONE","date":"2015-04-20","pret":0.01056,"close":9.65}
{"ticker":"JONE","date":"2015-04-21","pret":0.01253,"close":9.43}
{"ticker":"JONE","date":"2015-04-22","pret":-0.01463,"close":9.59}
{"ticker":"JONE","date":"2015-04-23","pret":0.00839,"close":9.76}
{"ticker":"JONE","date":"2015-04-24","pret":0.01759,"close":9.67}
{"ticker":"JONE","date":"2015-04-27","pret":-0.00103,"close":9.6}
{"ticker":"JONE","date":"2015-04-28","pret":-0.01032,"close":9.95}
{"ticker":"JONE","date":"2015-04-29","pret":0.0256,"close":10.11}
{"ticker":"JONE","date":"2015-04-30","pret":0.02595,"close":10.26}
{"ticker":"JONE","date":"2015-05-01","pret":0.00883,"close":10.75}
{"ticker":"JONE","date":"2015-05-04","pret":0.05324,"close":10.68}
{"ticker":"JONE","date":"2015-05-05","pret":0.00922,"close":10.64}
{"ticker":"JONE","date":"2015-05-06","pret":-0.01293,"close":10.52}
{"ticker":"JONE","date":"2015-05-07","pret":-0.08128,"close":10.83}
{"ticker":"JONE","date":"2015-05-08","pret":0.10152,"close":11.32}
{"ticker":"JONE","date":"2015-05-11","pret":0.02429,"close":11.15}
{"ticker":"JONE","date":"2015-05-12","pret":-0.00178,"close":11.45}
{"ticker":"JONE","date":"2015-05-13","pret":0.02376,"close":11.35}
{"ticker":"JONE","date":"2015-05-14","pret":-0.14679,"close":9.81}
{"ticker":"JONE","date":"2015-05-15","pret":-0.02447,"close":9.85}
{"ticker":"JONE","date":"2015-05-18","pret":0.02043,"close":10.07}
{"ticker":"JONE","date":"2015-05-19","pret":0.01006,"close":9.97}
{"ticker":"JONE","date":"2015-05-20","pret":-0.00301,"close":9.94}
{"ticker":"JONE","date":"2015-05-21","pret":0.00301,"close":9.99}
{"ticker":"JONE","date":"2015-05-22","pret":-0.00804,"close":9.78}
{"ticker":"JONE","date":"2015-05-26","pret":-0.02039,"close":9.85}
{"ticker":"JONE","date":"2015-05-27","pret":0.01533,"close":9.97}
{"ticker":"JONE","date":"2015-05-28","pret":0.00607,"close":9.5}
{"ticker":"JONE","date":"2015-05-29","pret":-0.03801,"close":9.71}
{"ticker":"JONE","date":"2015-06-01","pret":0.01455,"close":9.48}
{"ticker":"JONE","date":"2015-06-02","pret":-0.0198,"close":9.92}
{"ticker":"JONE","date":"2015-06-03","pret":0.03618,"close":9.64}
{"ticker":"JONE","date":"2015-06-04","pret":-0.01535,"close":9.47}
{"ticker":"JONE","date":"2015-06-05","pret":-0.02294,"close":9.73}
{"ticker":"JONE","date":"2015-06-08","pret":0.02397,"close":9.66}
{"ticker":"JONE","date":"2015-06-09","pret":0.01228,"close":9.58}
{"ticker":"JONE","date":"2015-06-10","pret":-0.00715,"close":9.76}
{"ticker":"JONE","date":"2015-06-11","pret":0.00102,"close":9.78}
{"ticker":"JONE","date":"2015-06-12","pret":-0.00513,"close":9.58}
{"ticker":"JONE","date":"2015-06-15","pret":-0.00516,"close":9.9}
{"ticker":"JONE","date":"2015-06-16","pret":0.02955,"close":9.55}
{"ticker":"JONE","date":"2015-06-17","pret":-0.04728,"close":9.08}
{"ticker":"JONE","date":"2015-06-18","pret":-0.04082,"close":8.95}
{"ticker":"JONE","date":"2015-06-19","pret":-0.01993,"close":8.5}
{"ticker":"JONE","date":"2015-06-22","pret":-0.0411,"close":8.89}
{"ticker":"JONE","date":"2015-06-23","pret":0.03774,"close":9.28}
{"ticker":"JONE","date":"2015-06-24","pret":0.04499,"close":9.59}
{"ticker":"JONE","date":"2015-06-25","pret":0.03687,"close":9.28}
{"ticker":"JONE","date":"2015-06-26","pret":-0.04332,"close":9.49}
{"ticker":"JONE","date":"2015-06-29","pret":0.01074,"close":9.08}
{"ticker":"JONE","date":"2015-06-30","pret":-0.01942,"close":9.05}
{"ticker":"JONE","date":"2015-07-01","pret":-0.00327,"close":8.6}
{"ticker":"JONE","date":"2015-07-02","pret":-0.0562,"close":8.72}
{"ticker":"JONE","date":"2015-07-06","pret":0.00576,"close":8.11}
{"ticker":"JONE","date":"2015-07-07","pret":-0.06776,"close":8.46}
{"ticker":"JONE","date":"2015-07-08","pret":0.02909,"close":8.28}
{"ticker":"JONE","date":"2015-07-09","pret":0.02711,"close":8.78}
{"ticker":"JONE","date":"2015-07-10","pret":0.03204,"close":8.43}
{"ticker":"JONE","date":"2015-07-13","pret":-0.05319,"close":8.37}
{"ticker":"JONE","date":"2015-07-14","pret":0,"close":8.34}
{"ticker":"JONE","date":"2015-07-15","pret":-0.00357,"close":8.13}
{"ticker":"JONE","date":"2015-07-16","pret":-0.01926,"close":8.02}
{"ticker":"JONE","date":"2015-07-17","pret":-0.01963,"close":8.16}
{"ticker":"JONE","date":"2015-07-20","pret":0.01963,"close":7.76}
{"ticker":"JONE","date":"2015-07-21","pret":-0.05623,"close":8.05}
{"ticker":"JONE","date":"2015-07-22","pret":0.02413,"close":7.45}
{"ticker":"JONE","date":"2015-07-23","pret":-0.06078,"close":7.34}
{"ticker":"JONE","date":"2015-07-24","pret":-0.01748,"close":7.32}
{"ticker":"JONE","date":"2015-07-27","pret":-0.01504,"close":7.15}
{"ticker":"JONE","date":"2015-07-28","pret":-0.00414,"close":7.37}
{"ticker":"JONE","date":"2015-07-29","pret":0.01237,"close":7.62}
{"ticker":"JONE","date":"2015-07-30","pret":0.0349,"close":7.3}
{"ticker":"JONE","date":"2015-07-31","pret":-0.03901,"close":7.04}
{"ticker":"JONE","date":"2015-08-03","pret":-0.05209,"close":6.82}
{"ticker":"JONE","date":"2015-08-04","pret":-0.01163,"close":6.88}
{"ticker":"JONE","date":"2015-08-05","pret":0.01739,"close":6.45}
{"ticker":"JONE","date":"2015-08-06","pret":-0.42946,"close":6.41}
{"ticker":"JONE","date":"2015-08-07","pret":0.33616,"close":5.63}
{"ticker":"JONE","date":"2015-08-10","pret":-0.12055,"close":6.11}
{"ticker":"JONE","date":"2015-08-11","pret":0.07042,"close":6.04}
{"ticker":"JONE","date":"2015-08-12","pret":0.02619,"close":6.24}
{"ticker":"JONE","date":"2015-08-13","pret":-0.00324,"close":5.58}
{"ticker":"JONE","date":"2015-08-14","pret":-0.09693,"close":5.69}
{"ticker":"JONE","date":"2015-08-17","pret":0,"close":5.63}
{"ticker":"JONE","date":"2015-08-18","pret":-0.00358,"close":5.54}
{"ticker":"JONE","date":"2015-08-19","pret":0.00358,"close":5.21}
{"ticker":"JONE","date":"2015-08-20","pret":-0.08377,"close":4.86}
{"ticker":"JONE","date":"2015-08-21","pret":-0.08931,"close":4.75}
{"ticker":"JONE","date":"2015-08-24","pret":-0.04561,"close":4.52}
{"ticker":"JONE","date":"2015-08-25","pret":0.02632,"close":4.72}
{"ticker":"JONE","date":"2015-08-26","pret":0.04445,"close":4.82}
{"ticker":"JONE","date":"2015-08-27","pret":0.01846,"close":5.13}
{"ticker":"JONE","date":"2015-08-28","pret":0.03985,"close":5.73}
{"ticker":"JONE","date":"2015-08-31","pret":0.12125,"close":5.93}
{"ticker":"JONE","date":"2015-09-01","pret":-0.0052,"close":5.59}
{"ticker":"JONE","date":"2015-09-02","pret":-0.00523,"close":5.68}
{"ticker":"JONE","date":"2015-09-03","pret":-0.01054,"close":5.5}
{"ticker":"JONE","date":"2015-09-04","pret":-0.04888,"close":5.72}
{"ticker":"JONE","date":"2015-09-08","pret":0.06291,"close":5.5}
{"ticker":"JONE","date":"2015-09-09","pret":-0.03727,"close":5.38}
{"ticker":"JONE","date":"2015-09-10","pret":-0.02936,"close":5.57}
{"ticker":"JONE","date":"2015-09-11","pret":0.01295,"close":5.26}
{"ticker":"JONE","date":"2015-09-14","pret":-0.03555,"close":5.15}
{"ticker":"JONE","date":"2015-09-15","pret":-0.01923,"close":5.16}
{"ticker":"JONE","date":"2015-09-16","pret":0.01732,"close":5.63}
{"ticker":"JONE","date":"2015-09-17","pret":0.06644,"close":5.31}
{"ticker":"JONE","date":"2015-09-18","pret":-0.07796,"close":5.29}
{"ticker":"JONE","date":"2015-09-21","pret":0.03042,"close":5.43}
{"ticker":"JONE","date":"2015-09-22","pret":-0.00187,"close":5.38}
{"ticker":"JONE","date":"2015-09-23","pret":0.01119,"close":5.14}
{"ticker":"JONE","date":"2015-09-24","pret":-0.05727,"close":5.15}
{"ticker":"JONE","date":"2015-09-25","pret":0.0233,"close":4.98}
{"ticker":"JONE","date":"2015-09-28","pret":-0.05524,"close":4.91}
{"ticker":"JONE","date":"2015-09-29","pret":0.00203,"close":4.74}
{"ticker":"JONE","date":"2015-09-30","pret":-0.03084,"close":4.79}
{"ticker":"JONE","date":"2015-10-01","pret":0.0227,"close":4.64}
{"ticker":"JONE","date":"2015-10-02","pret":-0.06318,"close":4.88}
{"ticker":"JONE","date":"2015-10-05","pret":0.07937,"close":5.16}
{"ticker":"JONE","date":"2015-10-06","pret":0.04898,"close":5.46}
{"ticker":"JONE","date":"2015-10-07","pret":0.05034,"close":5.68}
{"ticker":"JONE","date":"2015-10-08","pret":0.03572,"close":5.98}
{"ticker":"JONE","date":"2015-10-09","pret":0.05462,"close":5.79}
{"ticker":"JONE","date":"2015-10-12","pret":-0.04068,"close":5.35}
{"ticker":"JONE","date":"2015-10-13","pret":-0.07172,"close":5.36}
{"ticker":"JONE","date":"2015-10-14","pret":-0.00559,"close":5.48}
{"ticker":"JONE","date":"2015-10-15","pret":0.01852,"close":5.52}
{"ticker":"JONE","date":"2015-10-16","pret":0.02536,"close":5.5}
{"ticker":"JONE","date":"2015-10-19","pret":-0.02536,"close":5.26}
{"ticker":"JONE","date":"2015-10-20","pret":-0.02414,"close":5.4}
{"ticker":"JONE","date":"2015-10-21","pret":0.00375,"close":5.16}
{"ticker":"JONE","date":"2015-10-22","pret":-0.02273,"close":5.18}
{"ticker":"JONE","date":"2015-10-23","pret":-0.00769,"close":5.09}
{"ticker":"JONE","date":"2015-10-26","pret":-0.00581,"close":4.84}
{"ticker":"JONE","date":"2015-10-27","pret":-0.06622,"close":4.65}
{"ticker":"JONE","date":"2015-10-28","pret":-0.02309,"close":5.19}
{"ticker":"JONE","date":"2015-10-29","pret":0.09512,"close":5.08}
{"ticker":"JONE","date":"2015-10-30","pret":-0.00581,"close":5.14}
{"ticker":"JONE","date":"2015-11-02","pret":-0.01763,"close":5.06}
{"ticker":"JONE","date":"2015-11-03","pret":0.00591,"close":5.41}
{"ticker":"JONE","date":"2015-11-04","pret":0.06097,"close":5.5}
{"ticker":"JONE","date":"2015-11-05","pret":-0.01302,"close":5.13}
{"ticker":"JONE","date":"2015-11-06","pret":-0.05584,"close":5.35}
{"ticker":"JONE","date":"2015-11-09","pret":0.05584,"close":5.08}
{"ticker":"JONE","date":"2015-11-10","pret":-0.04991,"close":5.07}
{"ticker":"JONE","date":"2015-11-11","pret":-0.00197,"close":4.98}
{"ticker":"JONE","date":"2015-11-12","pret":-0.0382,"close":4.7}
{"ticker":"JONE","date":"2015-11-13","pret":-0.05259,"close":4.89}
{"ticker":"JONE","date":"2015-11-16","pret":0.05668,"close":5.21}
{"ticker":"JONE","date":"2015-11-17","pret":0.04587,"close":5.45}
{"ticker":"JONE","date":"2015-11-18","pret":0.066,"close":5.64}
{"ticker":"JONE","date":"2015-11-19","pret":0.02166,"close":5.49}
{"ticker":"JONE","date":"2015-11-20","pret":-0.00537,"close":5.26}
{"ticker":"JONE","date":"2015-11-23","pret":-0.06107,"close":5.32}
{"ticker":"JONE","date":"2015-11-24","pret":0.05024,"close":5.74}
{"ticker":"JONE","date":"2015-11-25","pret":0.0339,"close":5.72}
{"ticker":"JONE","date":"2015-11-26"}
{"ticker":"JONE","date":"2015-11-27","pret":-0.01949,"close":5.5}
{"ticker":"JONE","date":"2015-11-30","pret":-0.00898,"close":5.61}
{"ticker":"JONE","date":"2015-12-01","pret":0.01077,"close":5.6}
{"ticker":"JONE","date":"2015-12-02","pret":-0.01258,"close":5.07}
{"ticker":"JONE","date":"2015-12-03","pret":-0.07119,"close":5.29}
{"ticker":"JONE","date":"2015-12-04","pret":0.00581,"close":4.9}
{"ticker":"JONE","date":"2015-12-07","pret":-0.08456,"close":4.28}
{"ticker":"JONE","date":"2015-12-08","pret":-0.1444,"close":4.1}
{"ticker":"JONE","date":"2015-12-09","pret":0.00966,"close":4.02}
{"ticker":"JONE","date":"2015-12-10","pret":-0.03922,"close":4.11}
{"ticker":"JONE","date":"2015-12-11","pret":0.00499,"close":4.05}
{"ticker":"JONE","date":"2015-12-14","pret":-0.00499,"close":3.85}
{"ticker":"JONE","date":"2015-12-15","pret":-0.02276,"close":3.95}
{"ticker":"JONE","date":"2015-12-16","pret":0.01271,"close":3.65}
{"ticker":"JONE","date":"2015-12-17"}
{"ticker":"JONE","date":"2015-12-18","pret":-0.19759,"close":3.53}
{"ticker":"JONE","date":"2015-12-21","pret":0.10782,"close":3.57}
{"ticker":"JONE","date":"2015-12-22","pret":-0.01391,"close":3.7}
{"ticker":"JONE","date":"2015-12-23","pret":0.0703,"close":4.19}
{"ticker":"JONE","date":"2015-12-24","pret":0.11807,"close":4.2}
{"ticker":"JONE","date":"2015-12-28","pret":-0.03302,"close":3.75}
{"ticker":"JONE","date":"2015-12-29","pret":-0.07984,"close":3.76}
{"ticker":"JONE","date":"2015-12-30","pret":-0.03435,"close":3.72}
{"ticker":"JONE","date":"2015-12-31","pret":-0.01626,"close":3.85}
{"ticker":"JONE","date":"2016-01-04","pret":0.07372,"close":3.78}
{"ticker":"JONE","date":"2016-01-05","pret":-0.04942,"close":3.66}
{"ticker":"JOUT","date":"2015-01-02","pret":-0.0246,"close":30.88}
{"ticker":"JOUT","date":"2015-01-05","pret":-0.00356,"close":29.31}
{"ticker":"JOUT","date":"2015-01-06","pret":-0.05059,"close":29.25}
{"ticker":"JOUT","date":"2015-01-07","pret":0,"close":30}
{"ticker":"JOUT","date":"2015-01-08","pret":0.03291,"close":31.28}
{"ticker":"JOUT","date":"2015-01-09","pret":0.01573,"close":31.17}
{"ticker":"JOUT","date":"2015-01-12","pret":0.02251,"close":29.83}
{"ticker":"JOUT","date":"2015-01-13","pret":-0.0399,"close":29.51}
{"ticker":"JOUT","date":"2015-01-14","pret":-0.02989,"close":29.42}
{"ticker":"JOUT","date":"2015-01-15","pret":0.00204,"close":28.93}
{"ticker":"JOUT","date":"2015-01-16","pret":-0.01993,"close":29.51}
{"ticker":"JOUT","date":"2015-01-20","pret":0.02705,"close":28.88}
{"ticker":"JOUT","date":"2015-01-21","pret":-0.01566,"close":28.6}
{"ticker":"JOUT","date":"2015-01-22","pret":-0.01696,"close":28.8}
{"ticker":"JOUT","date":"2015-01-23","pret":0.00522,"close":28.35}
{"ticker":"JOUT","date":"2015-01-26","pret":-0.01012,"close":29.29}
{"ticker":"JOUT","date":"2015-01-27","pret":-0.00351,"close":28.99}
{"ticker":"JOUT","date":"2015-01-28","pret":0.02606,"close":29.39}
{"ticker":"JOUT","date":"2015-01-29","pret":0.017,"close":29.92}
{"ticker":"JOUT","date":"2015-01-30","pret":0.00337,"close":30}
{"ticker":"JOUT","date":"2015-02-02","pret":0.00803,"close":30.28}
{"ticker":"JOUT","date":"2015-02-03","pret":0.00962,"close":31.15}
{"ticker":"JOUT","date":"2015-02-04","pret":0.02317,"close":31.04}
{"ticker":"JOUT","date":"2015-02-05","pret":0.01346,"close":32.78}
{"ticker":"JOUT","date":"2015-02-06","pret":0.0384,"close":31.7}
{"ticker":"JOUT","date":"2015-02-09","pret":-0.0384,"close":31.1}
{"ticker":"JOUT","date":"2015-02-10","pret":-0.01896,"close":30.7}
{"ticker":"JOUT","date":"2015-02-11","pret":0.00388,"close":31.04}
{"ticker":"JOUT","date":"2015-02-12","pret":0.01061,"close":30.82}
{"ticker":"JOUT","date":"2015-02-13","pret":-0.01579,"close":30.13}
{"ticker":"JOUT","date":"2015-02-17","pret":0.0068,"close":32.08}
{"ticker":"JOUT","date":"2015-02-18","pret":0.03611,"close":31.91}
{"ticker":"JOUT","date":"2015-02-19","pret":-0.00562,"close":31.27}
{"ticker":"JOUT","date":"2015-02-20","pret":-0.01863,"close":29.5}
{"ticker":"JOUT","date":"2015-02-23","pret":-0.05875,"close":29.91}
{"ticker":"JOUT","date":"2015-02-24","pret":0.00909,"close":31.62}
{"ticker":"JOUT","date":"2015-02-25","pret":0.04839,"close":32.85}
{"ticker":"JOUT","date":"2015-02-26","pret":0.04219,"close":32.95}
{"ticker":"JOUT","date":"2015-02-27","pret":0.00974,"close":33.54}
{"ticker":"JOUT","date":"2015-03-02","pret":0.01085,"close":33.71}
{"ticker":"JOUT","date":"2015-03-03","pret":0.01044,"close":33.22}
{"ticker":"JOUT","date":"2015-03-04","pret":-0.01404,"close":33.55}
{"ticker":"JOUT","date":"2015-03-05","pret":0.02202,"close":32.02}
{"ticker":"JOUT","date":"2015-03-06","pret":-0.07009,"close":30.44}
{"ticker":"JOUT","date":"2015-03-09","pret":-0.02817,"close":32.03}
{"ticker":"JOUT","date":"2015-03-10","pret":0.01866,"close":30.75}
{"ticker":"JOUT","date":"2015-03-11","pret":-0.00223,"close":31.42}
{"ticker":"JOUT","date":"2015-03-12","pret":0.01898,"close":32.76}
{"ticker":"JOUT","date":"2015-03-13","pret":0.02964,"close":32.72}
{"ticker":"JOUT","date":"2015-03-16","pret":-0.00518,"close":31.53}
{"ticker":"JOUT","date":"2015-03-17","pret":-0.04025,"close":32.22}
{"ticker":"JOUT","date":"2015-03-18","pret":0.01705,"close":32}
{"ticker":"JOUT","date":"2015-03-19","pret":-0.00219,"close":31.65}
{"ticker":"JOUT","date":"2015-03-20","pret":-0.00629,"close":31.52}
{"ticker":"JOUT","date":"2015-03-23","pret":-0.01111,"close":30.81}
{"ticker":"JOUT","date":"2015-03-24","pret":-0.01285,"close":31.4}
{"ticker":"JOUT","date":"2015-03-25","pret":0.00258,"close":31.3}
{"ticker":"JOUT","date":"2015-03-26","pret":0.01059,"close":32.44}
{"ticker":"JOUT","date":"2015-03-27","pret":0.03481,"close":33.53}
{"ticker":"JOUT","date":"2015-03-30","pret":0.03363,"close":32.48}
{"ticker":"JOUT","date":"2015-03-31","pret":-0.01743,"close":33.11}
{"ticker":"JOUT","date":"2015-04-01","pret":0.00695,"close":33.99}
{"ticker":"JOUT","date":"2015-04-02","pret":0.01257,"close":34.66}
{"ticker":"JOUT","date":"2015-04-06","pret":0.01681,"close":34.27}
{"ticker":"JOUT","date":"2015-04-07","pret":-0.00088,"close":34.26}
{"ticker":"JOUT","date":"2015-04-08","pret":0.01048,"close":34.24}
{"ticker":"JOUT","date":"2015-04-09","pret":-0.01547,"close":34.34}
{"ticker":"JOUT","date":"2015-04-10","pret":0.01749,"close":34.2}
{"ticker":"JOUT","date":"2015-04-13","pret":-0.0128,"close":33.92}
{"ticker":"JOUT","date":"2015-04-14","pret":-0.00764,"close":34.44}
{"ticker":"JOUT","date":"2015-04-15","pret":0.01522,"close":34.86}
{"ticker":"JOUT","date":"2015-04-16","pret":0.01356,"close":34.34}
{"ticker":"JOUT","date":"2015-04-17","pret":-0.02525,"close":31.79}
{"ticker":"JOUT","date":"2015-04-20","pret":-0.0656,"close":32.32}
{"ticker":"JOUT","date":"2015-04-21","pret":0.01402,"close":32.39}
{"ticker":"JOUT","date":"2015-04-22","pret":-0.00933,"close":32.2}
{"ticker":"JOUT","date":"2015-04-23","pret":0.01057,"close":32.41}
{"ticker":"JOUT","date":"2015-04-24","pret":-0.00279,"close":31.99}
{"ticker":"JOUT","date":"2015-04-27","pret":-0.00966,"close":31.98}
{"ticker":"JOUT","date":"2015-04-28","pret":-0.00314,"close":32.28}
{"ticker":"JOUT","date":"2015-04-29","pret":0.00782,"close":32.16}
{"ticker":"JOUT","date":"2015-04-30","pret":-0.00531,"close":31.5}
{"ticker":"JOUT","date":"2015-05-01","pret":-0.00944,"close":30.97}
{"ticker":"JOUT","date":"2015-05-04","pret":-0.01401,"close":30}
{"ticker":"JOUT","date":"2015-05-05","pret":-0.03325,"close":29.34}
{"ticker":"JOUT","date":"2015-05-06","pret":-0.0228,"close":29.3}
{"ticker":"JOUT","date":"2015-05-07","pret":-0.01538,"close":28.97}
{"ticker":"JOUT","date":"2015-05-08","pret":-0.01877,"close":27.22}
{"ticker":"JOUT","date":"2015-05-11","pret":-0.039,"close":27.74}
{"ticker":"JOUT","date":"2015-05-12","pret":-0.00879,"close":27.3}
{"ticker":"JOUT","date":"2015-05-13","pret":0.00221,"close":26.5}
{"ticker":"JOUT","date":"2015-05-14","pret":-0.03475,"close":26.64}
{"ticker":"JOUT","date":"2015-05-15","pret":0.00908,"close":25.59}
{"ticker":"JOUT","date":"2015-05-18","pret":-0.04351,"close":25.22}
{"ticker":"JOUT","date":"2015-05-19","pret":-0.0083,"close":25.26}
{"ticker":"JOUT","date":"2015-05-20","pret":-0.00238,"close":26.73}
{"ticker":"JOUT","date":"2015-05-21","pret":0.06133,"close":26.85}
{"ticker":"JOUT","date":"2015-05-22","pret":0.00931,"close":27.01}
{"ticker":"JOUT","date":"2015-05-26","pret":-0.02667,"close":25.22}
{"ticker":"JOUT","date":"2015-05-27","pret":-0.03132,"close":25.39}
{"ticker":"JOUT","date":"2015-05-28","pret":0.00196,"close":25.28}
{"ticker":"JOUT","date":"2015-05-29","pret":-0.00432,"close":23.97}
{"ticker":"JOUT","date":"2015-06-01","pret":-0.06548,"close":23.04}
{"ticker":"JOUT","date":"2015-06-02","pret":-0.02727,"close":23.47}
{"ticker":"JOUT","date":"2015-06-03","pret":0.01586,"close":22.26}
{"ticker":"JOUT","date":"2015-06-04","pret":-0.04834,"close":20.43}
{"ticker":"JOUT","date":"2015-06-05","pret":-0.09495,"close":21.04}
{"ticker":"JOUT","date":"2015-06-08","pret":0.03472,"close":22.01}
{"ticker":"JOUT","date":"2015-06-09","pret":0.04992,"close":23.02}
{"ticker":"JOUT","date":"2015-06-10","pret":0.05696,"close":23.52}
{"ticker":"JOUT","date":"2015-06-11","pret":0.0089,"close":23.9}
{"ticker":"JOUT","date":"2015-06-12","pret":0.00841,"close":25.35}
{"ticker":"JOUT","date":"2015-06-15","pret":0.04941,"close":25.61}
{"ticker":"JOUT","date":"2015-06-16","pret":0.02129,"close":25.88}
{"ticker":"JOUT","date":"2015-06-17","pret":0.0097,"close":24}
{"ticker":"JOUT","date":"2015-06-18","pret":-0.06874,"close":24.02}
{"ticker":"JOUT","date":"2015-06-19","pret":-0.00166,"close":24.01}
{"ticker":"JOUT","date":"2015-06-22","pret":-0.00124,"close":24.17}
{"ticker":"JOUT","date":"2015-06-23","pret":0.00744,"close":24.06}
{"ticker":"JOUT","date":"2015-06-24","pret":-0.00496,"close":23.45}
{"ticker":"JOUT","date":"2015-06-25","pret":-0.02134,"close":23.88}
{"ticker":"JOUT","date":"2015-06-26","pret":0.00842,"close":23.61}
{"ticker":"JOUT","date":"2015-06-29","pret":-0.01478,"close":23.23}
{"ticker":"JOUT","date":"2015-06-30","pret":-0.01156,"close":23.55}
{"ticker":"JOUT","date":"2015-07-01","pret":0.02003,"close":24}
{"ticker":"JOUT","date":"2015-07-02","pret":0.00757,"close":23.39}
{"ticker":"JOUT","date":"2015-07-06","pret":-0.03062,"close":23.06}
{"ticker":"JOUT","date":"2015-07-07","pret":0.0184,"close":23.93}
{"ticker":"JOUT","date":"2015-07-08","pret":0.00844,"close":24.14}
{"ticker":"JOUT","date":"2015-07-09","pret":0.05798,"close":23.4}
{"ticker":"JOUT","date":"2015-07-10","pret":-0.06727,"close":23.92}
{"ticker":"JOUT","date":"2015-07-13","pret":0.00719,"close":24.9}
{"ticker":"JOUT","date":"2015-07-14","pret":0.03355,"close":23.83}
{"ticker":"JOUT","date":"2015-07-15","pret":-0.02725,"close":23.29}
{"ticker":"JOUT","date":"2015-07-16","pret":0.00917,"close":23.28}
{"ticker":"JOUT","date":"2015-07-17","pret":-0.03761,"close":23.44}
{"ticker":"JOUT","date":"2015-07-20","pret":0,"close":22.95}
{"ticker":"JOUT","date":"2015-07-21","pret":0,"close":22.73}
{"ticker":"JOUT","date":"2015-07-22","pret":-0.02265,"close":22}
{"ticker":"JOUT","date":"2015-07-23","pret":-0.03497,"close":21.8}
{"ticker":"JOUT","date":"2015-07-24","pret":-0.00963,"close":20.98}
{"ticker":"JOUT","date":"2015-07-27","pret":-0.03325,"close":21.15}
{"ticker":"JOUT","date":"2015-07-28","pret":0.00475,"close":21}
{"ticker":"JOUT","date":"2015-07-29","pret":-0.00475,"close":21.34}
{"ticker":"JOUT","date":"2015-07-30","pret":0.00995,"close":21.15}
{"ticker":"JOUT","date":"2015-07-31","pret":-0.0052,"close":21.1}
{"ticker":"JOUT","date":"2015-08-03","pret":-0.00047,"close":21.12}
{"ticker":"JOUT","date":"2015-08-04","pret":-0.0038,"close":21.03}
{"ticker":"JOUT","date":"2015-08-05","pret":0.00475,"close":21.4}
{"ticker":"JOUT","date":"2015-08-06","pret":0.01037,"close":21.31}
{"ticker":"JOUT","date":"2015-08-07","pret":-0.00564,"close":21.4}
{"ticker":"JOUT","date":"2015-08-10","pret":-0.01808,"close":21.53}
{"ticker":"JOUT","date":"2015-08-11","pret":0.02513,"close":24.56}
{"ticker":"JOUT","date":"2015-08-12","pret":0.13347,"close":24.8}
{"ticker":"JOUT","date":"2015-08-13","pret":-0.05214,"close":23.91}
{"ticker":"JOUT","date":"2015-08-14","pret":0.04143,"close":24.81}
{"ticker":"JOUT","date":"2015-08-17","pret":-0.04879,"close":25.95}
{"ticker":"JOUT","date":"2015-08-18","pret":0.09689,"close":26.95}
{"ticker":"JOUT","date":"2015-08-19","pret":0.02533,"close":25.6}
{"ticker":"JOUT","date":"2015-08-20","pret":-0.01317,"close":24.17}
{"ticker":"JOUT","date":"2015-08-21","pret":-0.07907,"close":23.01}
{"ticker":"JOUT","date":"2015-08-24","pret":-0.07443,"close":22.06}
{"ticker":"JOUT","date":"2015-08-25","pret":0.0068,"close":22.63}
{"ticker":"JOUT","date":"2015-08-26","pret":0.04545,"close":22.59}
{"ticker":"JOUT","date":"2015-08-27","pret":-0.0139,"close":22.59}
{"ticker":"JOUT","date":"2015-08-28","pret":-0.01944,"close":23.41}
{"ticker":"JOUT","date":"2015-08-31","pret":0.05383,"close":25.07}
{"ticker":"JOUT","date":"2015-09-01","pret":0.03815,"close":23.83}
{"ticker":"JOUT","date":"2015-09-02","pret":0.00081,"close":24.17}
{"ticker":"JOUT","date":"2015-09-03","pret":0.01011,"close":24.07}
{"ticker":"JOUT","date":"2015-09-04","pret":-0.04738,"close":24.54}
{"ticker":"JOUT","date":"2015-09-08","pret":0.03971,"close":23.8}
{"ticker":"JOUT","date":"2015-09-09","pret":-0.03005,"close":22.85}
{"ticker":"JOUT","date":"2015-09-10","pret":-0.05763,"close":22.45}
{"ticker":"JOUT","date":"2015-09-11","pret":-0.01113,"close":22.71}
{"ticker":"JOUT","date":"2015-09-14","pret":0.03345,"close":22.78}
{"ticker":"JOUT","date":"2015-09-15","pret":-0.00434,"close":23.14}
{"ticker":"JOUT","date":"2015-09-16","pret":0.04256,"close":24.22}
{"ticker":"JOUT","date":"2015-09-17","pret":0.03077,"close":25.02}
{"ticker":"JOUT","date":"2015-09-18","pret":-0.00608,"close":23.24}
{"ticker":"JOUT","date":"2015-09-21","pret":-0.06552,"close":22.68}
{"ticker":"JOUT","date":"2015-09-22","pret":-0.01751,"close":22.83}
{"ticker":"JOUT","date":"2015-09-23","pret":-0.03323,"close":21.87}
{"ticker":"JOUT","date":"2015-09-24","pret":-0.00825,"close":21.8}
{"ticker":"JOUT","date":"2015-09-25","pret":0.01281,"close":20.85}
{"ticker":"JOUT","date":"2015-09-28","pret":-0.04747,"close":20.5}
{"ticker":"JOUT","date":"2015-09-29","pret":0.00095,"close":21.04}
{"ticker":"JOUT","date":"2015-09-30","pret":-0.00095,"close":21.1}
{"ticker":"JOUT","date":"2015-10-01","pret":0.01138,"close":21.21}
{"ticker":"JOUT","date":"2015-10-02","pret":-0.02481,"close":21.57}
{"ticker":"JOUT","date":"2015-10-05","pret":0.06815,"close":22.66}
{"ticker":"JOUT","date":"2015-10-06","pret":-0.00679,"close":22.12}
{"ticker":"JOUT","date":"2015-10-07","pret":0.00091,"close":22.62}
{"ticker":"JOUT","date":"2015-10-08","pret":0.02643,"close":23.76}
{"ticker":"JOUT","date":"2015-10-09","pret":0.04114,"close":23.49}
{"ticker":"JOUT","date":"2015-10-12","pret":0.00296,"close":22.5}
{"ticker":"JOUT","date":"2015-10-13","pret":-0.05343,"close":21.49}
{"ticker":"JOUT","date":"2015-10-14","pret":-0.04006,"close":21.86}
{"ticker":"JOUT","date":"2015-10-15","pret":0.01521,"close":22.3}
{"ticker":"JOUT","date":"2015-10-16","pret":0.0244,"close":22.48}
{"ticker":"JOUT","date":"2015-10-19","pret":-0.00403,"close":23.12}
{"ticker":"JOUT","date":"2015-10-20","pret":0.03133,"close":23.05}
{"ticker":"JOUT","date":"2015-10-21","pret":0.01209,"close":22.5}
{"ticker":"JOUT","date":"2015-10-22","pret":-0.03139,"close":23.71}
{"ticker":"JOUT","date":"2015-10-23","pret":0.04461,"close":23.02}
{"ticker":"JOUT","date":"2015-10-26","pret":-0.02357,"close":22.28}
{"ticker":"JOUT","date":"2015-10-27","pret":-0.03711,"close":21.47}
{"ticker":"JOUT","date":"2015-10-28","pret":-0.03154,"close":21.57}
{"ticker":"JOUT","date":"2015-10-29","pret":0.06952,"close":21.89}
{"ticker":"JOUT","date":"2015-10-30","pret":-0.05111,"close":21.43}
{"ticker":"JOUT","date":"2015-11-02","pret":-0.01609,"close":22.46}
{"ticker":"JOUT","date":"2015-11-03","pret":-0.0206,"close":22.52}
{"ticker":"JOUT","date":"2015-11-04","pret":0.03806,"close":22.79}
{"ticker":"JOUT","date":"2015-11-05","pret":0.03226,"close":22.8}
{"ticker":"JOUT","date":"2015-11-06","pret":-0.00309,"close":23.04}
{"ticker":"JOUT","date":"2015-11-09","pret":0.00705,"close":22.39}
{"ticker":"JOUT","date":"2015-11-10","pret":-0.01415,"close":22.39}
{"ticker":"JOUT","date":"2015-11-11","pret":0.00134,"close":22.13}
{"ticker":"JOUT","date":"2015-11-12","pret":-0.02022,"close":22.1}
{"ticker":"JOUT","date":"2015-11-13","pret":-0.00182,"close":22.24}
{"ticker":"JOUT","date":"2015-11-16","pret":-0.03376,"close":22.94}
{"ticker":"JOUT","date":"2015-11-17","pret":0.07649,"close":23}
{"ticker":"JOUT","date":"2015-11-18","pret":0.00218,"close":23}
{"ticker":"JOUT","date":"2015-11-19","pret":0,"close":23.38}
{"ticker":"JOUT","date":"2015-11-20","pret":0.02236,"close":24.19}
{"ticker":"JOUT","date":"2015-11-23","pret":0.03262,"close":24.24}
{"ticker":"JOUT","date":"2015-11-24","pret":-0.00206,"close":24.15}
{"ticker":"JOUT","date":"2015-11-25","pret":-0.00372,"close":24.04}
{"ticker":"JOUT","date":"2015-11-26"}
{"ticker":"JOUT","date":"2015-11-27","pret":0.00165,"close":24.22}
{"ticker":"JOUT","date":"2015-11-30","pret":0.01028,"close":24}
{"ticker":"JOUT","date":"2015-12-01","pret":-0.00123,"close":24.09}
{"ticker":"JOUT","date":"2015-12-02","pret":-0.01236,"close":23.83}
{"ticker":"JOUT","date":"2015-12-03","pret":-0.00958,"close":23.75}
{"ticker":"JOUT","date":"2015-12-04","pret":-0.00042,"close":23.87}
{"ticker":"JOUT","date":"2015-12-07","pret":0.03174,"close":23.52}
{"ticker":"JOUT","date":"2015-12-08","pret":-0.02839,"close":22.95}
{"ticker":"JOUT","date":"2015-12-09","pret":-0.00251,"close":22.94}
{"ticker":"JOUT","date":"2015-12-10","pret":0.01495,"close":22.19}
{"ticker":"JOUT","date":"2015-12-11","pret":-0.11014,"close":22.34}
{"ticker":"JOUT","date":"2015-12-14","pret":0.02813,"close":22.73}
{"ticker":"JOUT","date":"2015-12-15","pret":0.0278,"close":23}
{"ticker":"JOUT","date":"2015-12-16","pret":0.00087,"close":22.96}
{"ticker":"JOUT","date":"2015-12-17"}
{"ticker":"JOUT","date":"2015-12-18","pret":-0.0083,"close":22.75}
{"ticker":"JOUT","date":"2015-12-21","pret":-0.00483,"close":23.11}
{"ticker":"JOUT","date":"2015-12-22","pret":0.0022,"close":22.98}
{"ticker":"JOUT","date":"2015-12-23","pret":0.02002,"close":22.99}
{"ticker":"JOUT","date":"2015-12-24","pret":-0.00345,"close":23.06}
{"ticker":"JOUT","date":"2015-12-28","pret":-0.01043,"close":22.95}
{"ticker":"JOUT","date":"2015-12-29","pret":0.0074,"close":22.75}
{"ticker":"JOUT","date":"2015-12-30","pret":-0.0175,"close":22.28}
{"ticker":"JOUT","date":"2015-12-31","pret":-0.01199,"close":21.89}
{"ticker":"JOUT","date":"2016-01-04","pret":-0.029,"close":22.89}
{"ticker":"JOUT","date":"2016-01-05","pret":0.0537,"close":22.28}
{"ticker":"JOY","date":"2015-01-02","pret":-0.02542,"close":46.99}
{"ticker":"JOY","date":"2015-01-05","pret":-0.00215,"close":45.44}
{"ticker":"JOY","date":"2015-01-06","pret":-0.0213,"close":44.5}
{"ticker":"JOY","date":"2015-01-07","pret":-0.03056,"close":43.02}
{"ticker":"JOY","date":"2015-01-08","pret":-0.01598,"close":44.14}
{"ticker":"JOY","date":"2015-01-09","pret":0.0144,"close":44.19}
{"ticker":"JOY","date":"2015-01-12","pret":-0.01394,"close":43.34}
{"ticker":"JOY","date":"2015-01-13","pret":0.00023,"close":43.21}
{"ticker":"JOY","date":"2015-01-14","pret":-0.0235,"close":43.43}
{"ticker":"JOY","date":"2015-01-15","pret":0.03698,"close":42.39}
{"ticker":"JOY","date":"2015-01-16","pret":-0.03887,"close":42.19}
{"ticker":"JOY","date":"2015-01-20","pret":-0.00071,"close":42.53}
{"ticker":"JOY","date":"2015-01-21","pret":-0.0026,"close":43.09}
{"ticker":"JOY","date":"2015-01-22","pret":0.05749,"close":44.3}
{"ticker":"JOY","date":"2015-01-23","pret":-0.02146,"close":43.15}
{"ticker":"JOY","date":"2015-01-26","pret":-0.01542,"close":43.61}
{"ticker":"JOY","date":"2015-01-27","pret":-0.03444,"close":41.29}
{"ticker":"JOY","date":"2015-01-28","pret":0.00288,"close":40.81}
{"ticker":"JOY","date":"2015-01-29","pret":-0.02324,"close":42.48}
{"ticker":"JOY","date":"2015-01-30","pret":0.03702,"close":41.94}
{"ticker":"JOY","date":"2015-02-02","pret":-0.00568,"close":43.24}
{"ticker":"JOY","date":"2015-02-03","pret":0.03979,"close":44.17}
{"ticker":"JOY","date":"2015-02-04","pret":-0.00183,"close":43.37}
{"ticker":"JOY","date":"2015-02-05","pret":0.00114,"close":44.04}
{"ticker":"JOY","date":"2015-02-06","pret":0.00387,"close":44.75}
{"ticker":"JOY","date":"2015-02-09","pret":0.01602,"close":44.78}
{"ticker":"JOY","date":"2015-02-10","pret":0.00625,"close":43.84}
{"ticker":"JOY","date":"2015-02-11","pret":-0.02819,"close":44.11}
{"ticker":"JOY","date":"2015-02-12","pret":0.02619,"close":43.79}
{"ticker":"JOY","date":"2015-02-13","pret":-0.01527,"close":44.14}
{"ticker":"JOY","date":"2015-02-17","pret":-0.00295,"close":44.29}
{"ticker":"JOY","date":"2015-02-18","pret":0.00475,"close":44.47}
{"ticker":"JOY","date":"2015-02-19","pret":-0.00475,"close":44.16}
{"ticker":"JOY","date":"2015-02-20","pret":-0.00318,"close":44.8}
{"ticker":"JOY","date":"2015-02-23","pret":0.01042,"close":44.68}
{"ticker":"JOY","date":"2015-02-24","pret":0.01254,"close":44.98}
{"ticker":"JOY","date":"2015-02-25","pret":-0.00067,"close":45.07}
{"ticker":"JOY","date":"2015-02-26","pret":0.00555,"close":44.72}
{"ticker":"JOY","date":"2015-02-27","pret":-0.01068,"close":44.32}
{"ticker":"JOY","date":"2015-03-02","pret":-0.03044,"close":43.66}
{"ticker":"JOY","date":"2015-03-03","pret":0.00046,"close":42.97}
{"ticker":"JOY","date":"2015-03-04","pret":-0.0095,"close":42.13}
{"ticker":"JOY","date":"2015-03-05","pret":-0.08245,"close":39.94}
{"ticker":"JOY","date":"2015-03-06","pret":0.00101,"close":39.05}
{"ticker":"JOY","date":"2015-03-09","pret":-0.01527,"close":39}
{"ticker":"JOY","date":"2015-03-10","pret":-0.01316,"close":38.68}
{"ticker":"JOY","date":"2015-03-11","pret":0.00182,"close":38.01}
{"ticker":"JOY","date":"2015-03-12","pret":-0.00468,"close":39.46}
{"ticker":"JOY","date":"2015-03-13","pret":0.0275,"close":39.03}
{"ticker":"JOY","date":"2015-03-16","pret":-0.00534,"close":39.63}
{"ticker":"JOY","date":"2015-03-17","pret":0.00407,"close":39.18}
{"ticker":"JOY","date":"2015-03-18","pret":-0.01612,"close":40.32}
{"ticker":"JOY","date":"2015-03-19","pret":0.03048,"close":39.15}
{"ticker":"JOY","date":"2015-03-20","pret":-0.01234,"close":40.41}
{"ticker":"JOY","date":"2015-03-23","pret":0.02427,"close":40.66}
{"ticker":"JOY","date":"2015-03-24","pret":0.00346,"close":40.42}
{"ticker":"JOY","date":"2015-03-25","pret":0.00049,"close":39.97}
{"ticker":"JOY","date":"2015-03-26","pret":-0.01939,"close":39.16}
{"ticker":"JOY","date":"2015-03-27","pret":-0.02106,"close":38.59}
{"ticker":"JOY","date":"2015-03-30","pret":-0.00824,"close":39.8}
{"ticker":"JOY","date":"2015-03-31","pret":0.01844,"close":39.18}
{"ticker":"JOY","date":"2015-04-01","pret":-0.00662,"close":38.92}
{"ticker":"JOY","date":"2015-04-02","pret":-0.00666,"close":39.05}
{"ticker":"JOY","date":"2015-04-06","pret":-0.00129,"close":39.46}
{"ticker":"JOY","date":"2015-04-07","pret":0.01837,"close":38.9}
{"ticker":"JOY","date":"2015-04-08","pret":-0.01477,"close":39.29}
{"ticker":"JOY","date":"2015-04-09","pret":0.00588,"close":39.19}
{"ticker":"JOY","date":"2015-04-10","pret":0.00331,"close":39.3}
{"ticker":"JOY","date":"2015-04-13","pret":-0.00459,"close":38.51}
{"ticker":"JOY","date":"2015-04-14","pret":-0.01234,"close":39.21}
{"ticker":"JOY","date":"2015-04-15","pret":0.01997,"close":40.07}
{"ticker":"JOY","date":"2015-04-16","pret":0.01384,"close":40.9}
{"ticker":"JOY","date":"2015-04-17","pret":0.00896,"close":40.8}
{"ticker":"JOY","date":"2015-04-20","pret":0.01427,"close":40.71}
{"ticker":"JOY","date":"2015-04-21","pret":-0.00392,"close":39.62}
{"ticker":"JOY","date":"2015-04-22","pret":-0.0286,"close":39.88}
{"ticker":"JOY","date":"2015-04-23","pret":0.01378,"close":40.39}
{"ticker":"JOY","date":"2015-04-24","pret":0.00348,"close":40.55}
{"ticker":"JOY","date":"2015-04-27","pret":0.00938,"close":42.02}
{"ticker":"JOY","date":"2015-04-28","pret":0.03192,"close":41.83}
{"ticker":"JOY","date":"2015-04-29","pret":-0.01245,"close":42.64}
{"ticker":"JOY","date":"2015-04-30","pret":0.02028,"close":42.64}
{"ticker":"JOY","date":"2015-05-01","pret":0.0108,"close":42.91}
{"ticker":"JOY","date":"2015-05-04","pret":0.00536,"close":42.9}
{"ticker":"JOY","date":"2015-05-05","pret":-0.00302,"close":43.4}
{"ticker":"JOY","date":"2015-05-06","pret":0.02076,"close":42.73}
{"ticker":"JOY","date":"2015-05-07","pret":-0.03059,"close":41.68}
{"ticker":"JOY","date":"2015-05-08","pret":-0.01017,"close":42.03}
{"ticker":"JOY","date":"2015-05-11","pret":0.01674,"close":44.22}
{"ticker":"JOY","date":"2015-05-12","pret":0.03311,"close":43.41}
{"ticker":"JOY","date":"2015-05-13","pret":-0.01412,"close":43.2}
{"ticker":"JOY","date":"2015-05-14","pret":-0.00437,"close":43.38}
{"ticker":"JOY","date":"2015-05-15","pret":-0.00554,"close":42.82}
{"ticker":"JOY","date":"2015-05-18","pret":-0.00791,"close":43.11}
{"ticker":"JOY","date":"2015-05-19","pret":0.00326,"close":41.61}
{"ticker":"JOY","date":"2015-05-20","pret":-0.02833,"close":41.54}
{"ticker":"JOY","date":"2015-05-21","pret":-0.0024,"close":42.64}
{"ticker":"JOY","date":"2015-05-22","pret":0.02746,"close":42.26}
{"ticker":"JOY","date":"2015-05-26","pret":-0.01934,"close":41.01}
{"ticker":"JOY","date":"2015-05-27","pret":-0.02045,"close":40.94}
{"ticker":"JOY","date":"2015-05-28","pret":-0.00219,"close":39.65}
{"ticker":"JOY","date":"2015-05-29","pret":-0.03975,"close":38.94}
{"ticker":"JOY","date":"2015-06-01","pret":-0.00993,"close":38.95}
{"ticker":"JOY","date":"2015-06-02","pret":-0.00745,"close":39.25}
{"ticker":"JOY","date":"2015-06-03","pret":0.01205,"close":38.93}
{"ticker":"JOY","date":"2015-06-04","pret":-0.01385,"close":38.62}
{"ticker":"JOY","date":"2015-06-05","pret":-0.00596,"close":38.85}
{"ticker":"JOY","date":"2015-06-08","pret":0.00622,"close":38.52}
{"ticker":"JOY","date":"2015-06-09","pret":0.01028,"close":39.07}
{"ticker":"JOY","date":"2015-06-10","pret":0.01346,"close":40.2}
{"ticker":"JOY","date":"2015-06-11","pret":0.01576,"close":39.45}
{"ticker":"JOY","date":"2015-06-12","pret":-0.02616,"close":38.85}
{"ticker":"JOY","date":"2015-06-15","pret":-0.01982,"close":38.27}
{"ticker":"JOY","date":"2015-06-16","pret":-0.00678,"close":38.21}
{"ticker":"JOY","date":"2015-06-17","pret":0.00261,"close":38.71}
{"ticker":"JOY","date":"2015-06-18","pret":0.0158,"close":38.85}
{"ticker":"JOY","date":"2015-06-19","pret":-0.00412,"close":38.57}
{"ticker":"JOY","date":"2015-06-22","pret":0.00232,"close":38.16}
{"ticker":"JOY","date":"2015-06-23","pret":-0.01321,"close":38.81}
{"ticker":"JOY","date":"2015-06-24","pret":0.0096,"close":38.94}
{"ticker":"JOY","date":"2015-06-25","pret":0.0049,"close":37.41}
{"ticker":"JOY","date":"2015-06-26","pret":-0.03692,"close":37.22}
{"ticker":"JOY","date":"2015-06-29","pret":-0.02048,"close":36.71}
{"ticker":"JOY","date":"2015-06-30","pret":0.01029,"close":36.2}
{"ticker":"JOY","date":"2015-07-01","pret":-0.01877,"close":34.41}
{"ticker":"JOY","date":"2015-07-02","pret":-0.05069,"close":34.67}
{"ticker":"JOY","date":"2015-07-06","pret":-0.01601,"close":33.66}
{"ticker":"JOY","date":"2015-07-07","pret":-0.00944,"close":33.23}
{"ticker":"JOY","date":"2015-07-08","pret":-0.02369,"close":32.34}
{"ticker":"JOY","date":"2015-07-09","pret":-0.00152,"close":31.25}
{"ticker":"JOY","date":"2015-07-10","pret":-0.04697,"close":31.16}
{"ticker":"JOY","date":"2015-07-13","pret":0.00254,"close":31.43}
{"ticker":"JOY","date":"2015-07-14","pret":-0.00573,"close":31.57}
{"ticker":"JOY","date":"2015-07-15","pret":0.00891,"close":31}
{"ticker":"JOY","date":"2015-07-16","pret":-0.00699,"close":31.39}
{"ticker":"JOY","date":"2015-07-17","pret":-0.008,"close":30.71}
{"ticker":"JOY","date":"2015-07-20","pret":-0.01131,"close":29.6}
{"ticker":"JOY","date":"2015-07-21","pret":-0.04556,"close":29.01}
{"ticker":"JOY","date":"2015-07-22","pret":-0.01474,"close":28.34}
{"ticker":"JOY","date":"2015-07-23","pret":-0.03514,"close":27.86}
{"ticker":"JOY","date":"2015-07-24","pret":-0.00682,"close":26.89}
{"ticker":"JOY","date":"2015-07-27","pret":-0.04946,"close":25.83}
{"ticker":"JOY","date":"2015-07-28","pret":-0.01333,"close":26.09}
{"ticker":"JOY","date":"2015-07-29","pret":-0.00307,"close":26.59}
{"ticker":"JOY","date":"2015-07-30","pret":0.01299,"close":26.32}
{"ticker":"JOY","date":"2015-07-31","pret":0.00681,"close":26.41}
{"ticker":"JOY","date":"2015-08-03","pret":-0.01138,"close":25.71}
{"ticker":"JOY","date":"2015-08-04","pret":-0.0177,"close":25.54}
{"ticker":"JOY","date":"2015-08-05","pret":0.00039,"close":25.02}
{"ticker":"JOY","date":"2015-08-06","pret":-0.03354,"close":24.82}
{"ticker":"JOY","date":"2015-08-07","pret":-0.00442,"close":24.75}
{"ticker":"JOY","date":"2015-08-10","pret":0.00643,"close":26.84}
{"ticker":"JOY","date":"2015-08-11","pret":0.04999,"close":25.72}
{"ticker":"JOY","date":"2015-08-12","pret":-0.02977,"close":25.95}
{"ticker":"JOY","date":"2015-08-13","pret":-0.00314,"close":24.96}
{"ticker":"JOY","date":"2015-08-14","pret":-0.01627,"close":25.4}
{"ticker":"JOY","date":"2015-08-17","pret":0.00916,"close":25.53}
{"ticker":"JOY","date":"2015-08-18","pret":0.0079,"close":25.55}
{"ticker":"JOY","date":"2015-08-19","pret":-0.00236,"close":25.15}
{"ticker":"JOY","date":"2015-08-20","pret":-0.0107,"close":24.77}
{"ticker":"JOY","date":"2015-08-21","pret":-0.02543,"close":24.07}
{"ticker":"JOY","date":"2015-08-24","pret":-0.06853,"close":23.24}
{"ticker":"JOY","date":"2015-08-25","pret":0.05494,"close":22.97}
{"ticker":"JOY","date":"2015-08-26","pret":-0.02518,"close":22.93}
{"ticker":"JOY","date":"2015-08-27","pret":-0.00854,"close":24.31}
{"ticker":"JOY","date":"2015-08-28","pret":0.03123,"close":24.01}
{"ticker":"JOY","date":"2015-08-31","pret":-0.00709,"close":24.22}
{"ticker":"JOY","date":"2015-09-01","pret":-0.01221,"close":22.3}
{"ticker":"JOY","date":"2015-09-02","pret":-0.04771,"close":22.13}
{"ticker":"JOY","date":"2015-09-03","pret":-0.10778,"close":18.9}
{"ticker":"JOY","date":"2015-09-04","pret":-0.08787,"close":18.63}
{"ticker":"JOY","date":"2015-09-08","pret":0.01873,"close":18.94}
{"ticker":"JOY","date":"2015-09-09","pret":0.01422,"close":18.62}
{"ticker":"JOY","date":"2015-09-10","pret":-0.02702,"close":17.94}
{"ticker":"JOY","date":"2015-09-11","pret":-0.03999,"close":17.69}
{"ticker":"JOY","date":"2015-09-14","pret":-0.00955,"close":17.67}
{"ticker":"JOY","date":"2015-09-15","pret":-0.01822,"close":18.65}
{"ticker":"JOY","date":"2015-09-16","pret":0.07152,"close":18.74}
{"ticker":"JOY","date":"2015-09-17","pret":-0.01022,"close":18.49}
{"ticker":"JOY","date":"2015-09-18","pret":-0.02296,"close":17.29}
{"ticker":"JOY","date":"2015-09-21","pret":-0.04121,"close":17.15}
{"ticker":"JOY","date":"2015-09-22","pret":-0.03519,"close":16.68}
{"ticker":"JOY","date":"2015-09-23","pret":-0.00299,"close":15.75}
{"ticker":"JOY","date":"2015-09-24","pret":-0.10936,"close":15.59}
{"ticker":"JOY","date":"2015-09-25","pret":0.04634,"close":15.27}
{"ticker":"JOY","date":"2015-09-28","pret":-0.04234,"close":14.85}
{"ticker":"JOY","date":"2015-09-29","pret":-0.01138,"close":14.79}
{"ticker":"JOY","date":"2015-09-30","pret":0.00537,"close":14.93}
{"ticker":"JOY","date":"2015-10-01","pret":-0.00402,"close":14.32}
{"ticker":"JOY","date":"2015-10-02","pret":-0.0496,"close":15.06}
{"ticker":"JOY","date":"2015-10-05","pret":0.07808,"close":16.07}
{"ticker":"JOY","date":"2015-10-06","pret":0.05093,"close":16.18}
{"ticker":"JOY","date":"2015-10-07","pret":0.02392,"close":17.07}
{"ticker":"JOY","date":"2015-10-08","pret":0.03103,"close":18.51}
{"ticker":"JOY","date":"2015-10-09","pret":0.08931,"close":17.94}
{"ticker":"JOY","date":"2015-10-12","pret":-0.035,"close":16.91}
{"ticker":"JOY","date":"2015-10-13","pret":-0.07389,"close":16.89}
{"ticker":"JOY","date":"2015-10-14","pret":0.0131,"close":17.23}
{"ticker":"JOY","date":"2015-10-15","pret":0.02222,"close":17.18}
{"ticker":"JOY","date":"2015-10-16","pret":-0.00988,"close":16.28}
{"ticker":"JOY","date":"2015-10-19","pret":-0.06454,"close":16.09}
{"ticker":"JOY","date":"2015-10-20","pret":-0.00187,"close":16.4}
{"ticker":"JOY","date":"2015-10-21","pret":0.02527,"close":16.19}
{"ticker":"JOY","date":"2015-10-22","pret":-0.01102,"close":16.9}
{"ticker":"JOY","date":"2015-10-23","pret":0.05215,"close":17.54}
{"ticker":"JOY","date":"2015-10-26","pret":0.0231,"close":17.04}
{"ticker":"JOY","date":"2015-10-27","pret":-0.04375,"close":16.52}
{"ticker":"JOY","date":"2015-10-28","pret":-0.0132,"close":17.11}
{"ticker":"JOY","date":"2015-10-29","pret":0.01915,"close":16.81}
{"ticker":"JOY","date":"2015-10-30","pret":0.01763,"close":17.18}
{"ticker":"JOY","date":"2015-11-02","pret":-0.00175,"close":18.02}
{"ticker":"JOY","date":"2015-11-03","pret":0.04896,"close":18.15}
{"ticker":"JOY","date":"2015-11-04","pret":0.0105,"close":17.32}
{"ticker":"JOY","date":"2015-11-05","pret":-0.04843,"close":17.7}
{"ticker":"JOY","date":"2015-11-06","pret":0.00976,"close":17.73}
{"ticker":"JOY","date":"2015-11-09","pret":0.01362,"close":16.89}
{"ticker":"JOY","date":"2015-11-10","pret":-0.05742,"close":16.81}
{"ticker":"JOY","date":"2015-11-11","pret":0.00655,"close":16.54}
{"ticker":"JOY","date":"2015-11-12","pret":-0.04055,"close":15.08}
{"ticker":"JOY","date":"2015-11-13","pret":-0.06904,"close":15.41}
{"ticker":"JOY","date":"2015-11-16","pret":0.01576,"close":15.6}
{"ticker":"JOY","date":"2015-11-17","pret":0.01872,"close":15.07}
{"ticker":"JOY","date":"2015-11-18","pret":-0.02198,"close":15.34}
{"ticker":"JOY","date":"2015-11-19","pret":-0.00787,"close":15.11}
{"ticker":"JOY","date":"2015-11-20","pret":0.00066,"close":15.17}
{"ticker":"JOY","date":"2015-11-23","pret":0.00197,"close":15.23}
{"ticker":"JOY","date":"2015-11-24","pret":-0.00263,"close":15.38}
{"ticker":"JOY","date":"2015-11-25","pret":0.02215,"close":15.51}
{"ticker":"JOY","date":"2015-11-26"}
{"ticker":"JOY","date":"2015-11-27","pret":-0.00452,"close":15.06}
{"ticker":"JOY","date":"2015-11-30","pret":-0.02093,"close":15.35}
{"ticker":"JOY","date":"2015-12-01","pret":-0.04737,"close":13.33}
{"ticker":"JOY","date":"2015-12-02","pret":-0.09137,"close":13.96}
{"ticker":"JOY","date":"2015-12-03","pret":0.06183,"close":13.43}
{"ticker":"JOY","date":"2015-12-04","pret":-0.04228,"close":12.8}
{"ticker":"JOY","date":"2015-12-07","pret":-0.0798,"close":12.19}
{"ticker":"JOY","date":"2015-12-08","pret":-0.0479,"close":11.91}
{"ticker":"JOY","date":"2015-12-09","pret":0.0101,"close":12.29}
{"ticker":"JOY","date":"2015-12-10","pret":0.03295,"close":12.45}
{"ticker":"JOY","date":"2015-12-11","pret":-0.02627,"close":11.81}
{"ticker":"JOY","date":"2015-12-14","pret":-0.01424,"close":11.19}
{"ticker":"JOY","date":"2015-12-15","pret":-0.07352,"close":11.46}
{"ticker":"JOY","date":"2015-12-16","pret":0.02156,"close":12.16}
{"ticker":"JOY","date":"2015-12-17"}
{"ticker":"JOY","date":"2015-12-18","pret":0.05449,"close":12.13}
{"ticker":"JOY","date":"2015-12-21","pret":0.04365,"close":12.37}
{"ticker":"JOY","date":"2015-12-22","pret":0.00241,"close":13.36}
{"ticker":"JOY","date":"2015-12-23","pret":0.08694,"close":13.92}
{"ticker":"JOY","date":"2015-12-24","pret":0.0269,"close":13.76}
{"ticker":"JOY","date":"2015-12-28","pret":-0.013,"close":13.1}
{"ticker":"JOY","date":"2015-12-29","pret":-0.03626,"close":13.03}
{"ticker":"JOY","date":"2015-12-30","pret":-0.04076,"close":12.8}
{"ticker":"JOY","date":"2015-12-31","pret":0.00157,"close":12.61}
{"ticker":"JOY","date":"2016-01-04","pret":-0.07314,"close":12.55}
{"ticker":"JOY","date":"2016-01-05","pret":0.06052,"close":11.74}
{"ticker":"JPM","date":"2015-01-02","pret":-0.0108,"close":62.49}
{"ticker":"JPM","date":"2015-01-05","pret":-0.00898,"close":60.55}
{"ticker":"JPM","date":"2015-01-06","pret":-0.02315,"close":58.98}
{"ticker":"JPM","date":"2015-01-07","pret":-0.01244,"close":59.07}
{"ticker":"JPM","date":"2015-01-08","pret":0.00134,"close":60.39}
{"ticker":"JPM","date":"2015-01-09","pret":0.01243,"close":59.34}
{"ticker":"JPM","date":"2015-01-12","pret":-0.024,"close":58.83}
{"ticker":"JPM","date":"2015-01-13","pret":-0.00034,"close":58.84}
{"ticker":"JPM","date":"2015-01-14","pret":-0.04046,"close":56.81}
{"ticker":"JPM","date":"2015-01-15","pret":-0.02095,"close":54.99}
{"ticker":"JPM","date":"2015-01-16","pret":-0.01939,"close":55.93}
{"ticker":"JPM","date":"2015-01-20","pret":0.02493,"close":55.71}
{"ticker":"JPM","date":"2015-01-21","pret":-0.01058,"close":55.89}
{"ticker":"JPM","date":"2015-01-22","pret":0.01663,"close":57.59}
{"ticker":"JPM","date":"2015-01-23","pret":0.02349,"close":56.68}
{"ticker":"JPM","date":"2015-01-26","pret":-0.02296,"close":56.77}
{"ticker":"JPM","date":"2015-01-27","pret":-0.0064,"close":56.2}
{"ticker":"JPM","date":"2015-01-28","pret":0.01012,"close":54.75}
{"ticker":"JPM","date":"2015-01-29","pret":-0.02413,"close":55.67}
{"ticker":"JPM","date":"2015-01-30","pret":-0.00508,"close":54.38}
{"ticker":"JPM","date":"2015-02-02","pret":-0.0084,"close":55.47}
{"ticker":"JPM","date":"2015-02-03","pret":0.02499,"close":56.72}
{"ticker":"JPM","date":"2015-02-04","pret":0.00731,"close":56.38}
{"ticker":"JPM","date":"2015-02-05","pret":0.00954,"close":56.77}
{"ticker":"JPM","date":"2015-02-06","pret":0.01553,"close":57.89}
{"ticker":"JPM","date":"2015-02-09","pret":-0.00573,"close":57.82}
{"ticker":"JPM","date":"2015-02-10","pret":0.01727,"close":58.46}
{"ticker":"JPM","date":"2015-02-11","pret":-0.00618,"close":58.37}
{"ticker":"JPM","date":"2015-02-12","pret":0.01487,"close":59.57}
{"ticker":"JPM","date":"2015-02-13","pret":0.00895,"close":59.67}
{"ticker":"JPM","date":"2015-02-17","pret":-0.00168,"close":60.1}
{"ticker":"JPM","date":"2015-02-18","pret":0.00722,"close":59.37}
{"ticker":"JPM","date":"2015-02-19","pret":-0.01076,"close":59.23}
{"ticker":"JPM","date":"2015-02-20","pret":-0.00322,"close":59.8}
{"ticker":"JPM","date":"2015-02-23","pret":0.00912,"close":59.35}
{"ticker":"JPM","date":"2015-02-24","pret":0.01253,"close":60.82}
{"ticker":"JPM","date":"2015-02-25","pret":0.00843,"close":61.14}
{"ticker":"JPM","date":"2015-02-26","pret":0.00443,"close":61.58}
{"ticker":"JPM","date":"2015-02-27","pret":0.00164,"close":61.28}
{"ticker":"JPM","date":"2015-03-02","pret":0.0018,"close":61.77}
{"ticker":"JPM","date":"2015-03-03","pret":0.00667,"close":61.97}
{"ticker":"JPM","date":"2015-03-04","pret":-0.00016,"close":62.13}
{"ticker":"JPM","date":"2015-03-05","pret":0.00904,"close":62}
{"ticker":"JPM","date":"2015-03-06","pret":-0.00064,"close":60.89}
{"ticker":"JPM","date":"2015-03-09","pret":-0.02146,"close":61.5}
{"ticker":"JPM","date":"2015-03-10","pret":-0.00132,"close":59.96}
{"ticker":"JPM","date":"2015-03-11","pret":-0.01042,"close":60.24}
{"ticker":"JPM","date":"2015-03-12","pret":0.00861,"close":61.37}
{"ticker":"JPM","date":"2015-03-13","pret":0.01229,"close":61}
{"ticker":"JPM","date":"2015-03-16","pret":0.00163,"close":61.85}
{"ticker":"JPM","date":"2015-03-17","pret":-0.0026,"close":61.61}
{"ticker":"JPM","date":"2015-03-18","pret":0.00082,"close":61.75}
{"ticker":"JPM","date":"2015-03-19","pret":0.00293,"close":61.2}
{"ticker":"JPM","date":"2015-03-20","pret":-0.00407,"close":61.75}
{"ticker":"JPM","date":"2015-03-23","pret":0.00699,"close":61.14}
{"ticker":"JPM","date":"2015-03-24","pret":-0.01271,"close":60.46}
{"ticker":"JPM","date":"2015-03-25","pret":-0.00724,"close":59.61}
{"ticker":"JPM","date":"2015-03-26","pret":-0.01784,"close":59.54}
{"ticker":"JPM","date":"2015-03-27","pret":0.0005,"close":59.55}
{"ticker":"JPM","date":"2015-03-30","pret":0.0231,"close":60.96}
{"ticker":"JPM","date":"2015-03-31","pret":-0.00263,"close":60.58}
{"ticker":"JPM","date":"2015-04-01","pret":-0.00512,"close":59.95}
{"ticker":"JPM","date":"2015-04-02","pret":-0.00564,"close":60.52}
{"ticker":"JPM","date":"2015-04-06","pret":-0.0025,"close":60.47}
{"ticker":"JPM","date":"2015-04-07","pret":0.02032,"close":60.85}
{"ticker":"JPM","date":"2015-04-08","pret":-0.00147,"close":61.05}
{"ticker":"JPM","date":"2015-04-09","pret":0.00343,"close":61.47}
{"ticker":"JPM","date":"2015-04-10","pret":0.0013,"close":61.7}
{"ticker":"JPM","date":"2015-04-13","pret":0.00472,"close":62.07}
{"ticker":"JPM","date":"2015-04-14","pret":0.02119,"close":63.04}
{"ticker":"JPM","date":"2015-04-15","pret":0.0019,"close":64.21}
{"ticker":"JPM","date":"2015-04-16","pret":0.01573,"close":63.81}
{"ticker":"JPM","date":"2015-04-17","pret":-0.01304,"close":62.84}
{"ticker":"JPM","date":"2015-04-20","pret":-0.00047,"close":63.24}
{"ticker":"JPM","date":"2015-04-21","pret":0.00174,"close":62.31}
{"ticker":"JPM","date":"2015-04-22","pret":-0.0108,"close":62.94}
{"ticker":"JPM","date":"2015-04-23","pret":0.00223,"close":62.8}
{"ticker":"JPM","date":"2015-04-24","pret":-0.00255,"close":62.6}
{"ticker":"JPM","date":"2015-04-27","pret":0.00112,"close":62.34}
{"ticker":"JPM","date":"2015-04-28","pret":-0.00336,"close":62.76}
{"ticker":"JPM","date":"2015-04-29","pret":0.00112,"close":63.6}
{"ticker":"JPM","date":"2015-04-30","pret":0.01617,"close":63.26}
{"ticker":"JPM","date":"2015-05-01","pret":0.00189,"close":63.61}
{"ticker":"JPM","date":"2015-05-04","pret":-0.00031,"close":64.72}
{"ticker":"JPM","date":"2015-05-05","pret":0.01295,"close":64.4}
{"ticker":"JPM","date":"2015-05-06","pret":0.00031,"close":63.92}
{"ticker":"JPM","date":"2015-05-07","pret":-0.01342,"close":64.5}
{"ticker":"JPM","date":"2015-05-08","pret":0.02021,"close":65.49}
{"ticker":"JPM","date":"2015-05-11","pret":0.00445,"close":65.45}
{"ticker":"JPM","date":"2015-05-12","pret":0.00077,"close":65.36}
{"ticker":"JPM","date":"2015-05-13","pret":0.00168,"close":65.52}
{"ticker":"JPM","date":"2015-05-14","pret":0.00625,"close":66.05}
{"ticker":"JPM","date":"2015-05-15","pret":0.00455,"close":65.88}
{"ticker":"JPM","date":"2015-05-18","pret":-0.005,"close":66.42}
{"ticker":"JPM","date":"2015-05-19","pret":0.01463,"close":67.01}
{"ticker":"JPM","date":"2015-05-20","pret":0.00269,"close":66.48}
{"ticker":"JPM","date":"2015-05-21","pret":-0.01217,"close":66.65}
{"ticker":"JPM","date":"2015-05-22","pret":0.00738,"close":66.47}
{"ticker":"JPM","date":"2015-05-26","pret":-0.00647,"close":65.73}
{"ticker":"JPM","date":"2015-05-27","pret":-0.00378,"close":66.47}
{"ticker":"JPM","date":"2015-05-28","pret":0.0062,"close":66.2}
{"ticker":"JPM","date":"2015-05-29","pret":-0.00272,"close":65.78}
{"ticker":"JPM","date":"2015-06-01","pret":-0.00288,"close":66.08}
{"ticker":"JPM","date":"2015-06-02","pret":-0.00243,"close":66.02}
{"ticker":"JPM","date":"2015-06-03","pret":0.00907,"close":66.7}
{"ticker":"JPM","date":"2015-06-04","pret":-0.00181,"close":66.33}
{"ticker":"JPM","date":"2015-06-05","pret":0.01586,"close":67.42}
{"ticker":"JPM","date":"2015-06-08","pret":0.00134,"close":66.89}
{"ticker":"JPM","date":"2015-06-09","pret":-0.00759,"close":67.18}
{"ticker":"JPM","date":"2015-06-10","pret":0.00951,"close":68.26}
{"ticker":"JPM","date":"2015-06-11","pret":0.01133,"close":68.52}
{"ticker":"JPM","date":"2015-06-12","pret":-0.00073,"close":68.25}
{"ticker":"JPM","date":"2015-06-15","pret":-0.01074,"close":67.99}
{"ticker":"JPM","date":"2015-06-16","pret":0.00281,"close":68.37}
{"ticker":"JPM","date":"2015-06-17","pret":0.0094,"close":68.14}
{"ticker":"JPM","date":"2015-06-18","pret":-0.00088,"close":68.78}
{"ticker":"JPM","date":"2015-06-19","pret":0.00161,"close":68.08}
{"ticker":"JPM","date":"2015-06-22","pret":0.00597,"close":68.96}
{"ticker":"JPM","date":"2015-06-23","pret":0.00694,"close":69.75}
{"ticker":"JPM","date":"2015-06-24","pret":0.0023,"close":69.02}
{"ticker":"JPM","date":"2015-06-25","pret":-0.00274,"close":68.65}
{"ticker":"JPM","date":"2015-06-26","pret":-0.0055,"close":68.95}
{"ticker":"JPM","date":"2015-06-29","pret":-0.01845,"close":67.2}
{"ticker":"JPM","date":"2015-06-30","pret":0.0031,"close":67.76}
{"ticker":"JPM","date":"2015-07-01","pret":0.00338,"close":68.07}
{"ticker":"JPM","date":"2015-07-02","pret":-0.0025,"close":67.52}
{"ticker":"JPM","date":"2015-07-06","pret":-0.01587,"close":67.33}
{"ticker":"JPM","date":"2015-07-07","pret":0.00314,"close":66.8}
{"ticker":"JPM","date":"2015-07-08","pret":-0.01638,"close":65.43}
{"ticker":"JPM","date":"2015-07-09","pret":0.0074,"close":66.11}
{"ticker":"JPM","date":"2015-07-10","pret":0.01092,"close":67.05}
{"ticker":"JPM","date":"2015-07-13","pret":0.00992,"close":68.09}
{"ticker":"JPM","date":"2015-07-14","pret":0.00132,"close":69.04}
{"ticker":"JPM","date":"2015-07-15","pret":0.01822,"close":69.19}
{"ticker":"JPM","date":"2015-07-16","pret":0.00576,"close":69.56}
{"ticker":"JPM","date":"2015-07-17","pret":-0.00403,"close":69.21}
{"ticker":"JPM","date":"2015-07-20","pret":0.00216,"close":69.26}
{"ticker":"JPM","date":"2015-07-21","pret":-0.0049,"close":69.1}
{"ticker":"JPM","date":"2015-07-22","pret":0.00173,"close":70.08}
{"ticker":"JPM","date":"2015-07-23","pret":0.01305,"close":69.64}
{"ticker":"JPM","date":"2015-07-24","pret":-0.01074,"close":68.91}
{"ticker":"JPM","date":"2015-07-27","pret":-0.01875,"close":68.01}
{"ticker":"JPM","date":"2015-07-28","pret":0.00585,"close":68.05}
{"ticker":"JPM","date":"2015-07-29","pret":-0.00336,"close":68.94}
{"ticker":"JPM","date":"2015-07-30","pret":0.00889,"close":69.04}
{"ticker":"JPM","date":"2015-07-31","pret":0.00116,"close":68.53}
{"ticker":"JPM","date":"2015-08-03","pret":-0.0061,"close":68.53}
{"ticker":"JPM","date":"2015-08-04","pret":-0.00175,"close":68.46}
{"ticker":"JPM","date":"2015-08-05","pret":0.00844,"close":68.73}
{"ticker":"JPM","date":"2015-08-06","pret":-0.00435,"close":68.25}
{"ticker":"JPM","date":"2015-08-07","pret":-0.00613,"close":68.05}
{"ticker":"JPM","date":"2015-08-10","pret":-0.00161,"close":68.89}
{"ticker":"JPM","date":"2015-08-11","pret":0.00015,"close":68.23}
{"ticker":"JPM","date":"2015-08-12","pret":-0.01209,"close":67.24}
{"ticker":"JPM","date":"2015-08-13","pret":-0.00238,"close":67.55}
{"ticker":"JPM","date":"2015-08-14","pret":0.00252,"close":67.89}
{"ticker":"JPM","date":"2015-08-17","pret":0.00296,"close":68.07}
{"ticker":"JPM","date":"2015-08-18","pret":0.00531,"close":68.21}
{"ticker":"JPM","date":"2015-08-19","pret":-0.00074,"close":67.6}
{"ticker":"JPM","date":"2015-08-20","pret":-0.01662,"close":65.94}
{"ticker":"JPM","date":"2015-08-21","pret":-0.02608,"close":63.6}
{"ticker":"JPM","date":"2015-08-24","pret":-0.09333,"close":60.25}
{"ticker":"JPM","date":"2015-08-25","pret":0.06228,"close":59.91}
{"ticker":"JPM","date":"2015-08-26","pret":-0.02082,"close":62.91}
{"ticker":"JPM","date":"2015-08-27","pret":0.03467,"close":64.48}
{"ticker":"JPM","date":"2015-08-28","pret":0.00483,"close":64.13}
{"ticker":"JPM","date":"2015-08-31","pret":-0.01063,"close":64.1}
{"ticker":"JPM","date":"2015-09-01","pret":-0.01202,"close":61.45}
{"ticker":"JPM","date":"2015-09-02","pret":-0.00367,"close":62.57}
{"ticker":"JPM","date":"2015-09-03","pret":0.00414,"close":62.68}
{"ticker":"JPM","date":"2015-09-04","pret":-0.01732,"close":61.5}
{"ticker":"JPM","date":"2015-09-08","pret":0.01557,"close":63.16}
{"ticker":"JPM","date":"2015-09-09","pret":0.01847,"close":62.18}
{"ticker":"JPM","date":"2015-09-10","pret":-0.03307,"close":62.66}
{"ticker":"JPM","date":"2015-09-11","pret":0.00837,"close":62.56}
{"ticker":"JPM","date":"2015-09-14","pret":0.00416,"close":62.38}
{"ticker":"JPM","date":"2015-09-15","pret":0.00191,"close":63.58}
{"ticker":"JPM","date":"2015-09-16","pret":0.01784,"close":64.14}
{"ticker":"JPM","date":"2015-09-17","pret":0.0039,"close":62.65}
{"ticker":"JPM","date":"2015-09-18","pret":-0.03668,"close":60.94}
{"ticker":"JPM","date":"2015-09-21","pret":-0.00503,"close":61.45}
{"ticker":"JPM","date":"2015-09-22","pret":-0.01507,"close":60.91}
{"ticker":"JPM","date":"2015-09-23","pret":0.0033,"close":60.64}
{"ticker":"JPM","date":"2015-09-24","pret":-0.01308,"close":60.22}
{"ticker":"JPM","date":"2015-09-25","pret":0.02078,"close":61.47}
{"ticker":"JPM","date":"2015-09-28","pret":-0.00573,"close":59.98}
{"ticker":"JPM","date":"2015-09-29","pret":-0.01555,"close":59.84}
{"ticker":"JPM","date":"2015-09-30","pret":0.01193,"close":60.97}
{"ticker":"JPM","date":"2015-10-01","pret":0.0069,"close":61.42}
{"ticker":"JPM","date":"2015-10-02","pret":-0.02535,"close":60.81}
{"ticker":"JPM","date":"2015-10-05","pret":0.02731,"close":62.02}
{"ticker":"JPM","date":"2015-10-06","pret":0.01411,"close":62.05}
{"ticker":"JPM","date":"2015-10-07","pret":0.00706,"close":62.13}
{"ticker":"JPM","date":"2015-10-08","pret":-0.01125,"close":62.13}
{"ticker":"JPM","date":"2015-10-09","pret":0.00869,"close":61.93}
{"ticker":"JPM","date":"2015-10-12","pret":-0.00886,"close":61.72}
{"ticker":"JPM","date":"2015-10-13","pret":-0.0073,"close":61.55}
{"ticker":"JPM","date":"2015-10-14","pret":-0.01032,"close":59.99}
{"ticker":"JPM","date":"2015-10-15","pret":-0.00478,"close":61.89}
{"ticker":"JPM","date":"2015-10-16","pret":0.0319,"close":62.43}
{"ticker":"JPM","date":"2015-10-19","pret":-0.00691,"close":62.22}
{"ticker":"JPM","date":"2015-10-20","pret":0.00579,"close":62.52}
{"ticker":"JPM","date":"2015-10-21","pret":0.0083,"close":62.06}
{"ticker":"JPM","date":"2015-10-22","pret":-0.00734,"close":63.19}
{"ticker":"JPM","date":"2015-10-23","pret":0.0192,"close":63.87}
{"ticker":"JPM","date":"2015-10-26","pret":0.0033,"close":63.9}
{"ticker":"JPM","date":"2015-10-27","pret":-0.00487,"close":63.64}
{"ticker":"JPM","date":"2015-10-28","pret":0.00267,"close":65.5}
{"ticker":"JPM","date":"2015-10-29","pret":0.0242,"close":65.21}
{"ticker":"JPM","date":"2015-10-30","pret":0.00061,"close":64.25}
{"ticker":"JPM","date":"2015-11-02","pret":-0.0131,"close":65.54}
{"ticker":"JPM","date":"2015-11-03","pret":0.01295,"close":65.78}
{"ticker":"JPM","date":"2015-11-04","pret":0.01097,"close":65.85}
{"ticker":"JPM","date":"2015-11-05","pret":-0.00334,"close":66.44}
{"ticker":"JPM","date":"2015-11-06","pret":0.03847,"close":68.46}
{"ticker":"JPM","date":"2015-11-09","pret":0.00482,"close":67.39}
{"ticker":"JPM","date":"2015-11-10","pret":-0.02222,"close":67.68}
{"ticker":"JPM","date":"2015-11-11","pret":0.01345,"close":67.35}
{"ticker":"JPM","date":"2015-11-12","pret":-0.01838,"close":66}
{"ticker":"JPM","date":"2015-11-13","pret":-0.01537,"close":65.56}
{"ticker":"JPM","date":"2015-11-16","pret":-0.00579,"close":66.51}
{"ticker":"JPM","date":"2015-11-17","pret":0.01832,"close":66.13}
{"ticker":"JPM","date":"2015-11-18","pret":-0.00285,"close":67.45}
{"ticker":"JPM","date":"2015-11-19","pret":0.01641,"close":67.66}
{"ticker":"JPM","date":"2015-11-20","pret":0.00605,"close":67.54}
{"ticker":"JPM","date":"2015-11-23","pret":-0.01005,"close":66.88}
{"ticker":"JPM","date":"2015-11-24","pret":-0.01708,"close":66.78}
{"ticker":"JPM","date":"2015-11-25","pret":0.01142,"close":66.86}
{"ticker":"JPM","date":"2015-11-26"}
{"ticker":"JPM","date":"2015-11-27","pret":0.00104,"close":67.17}
{"ticker":"JPM","date":"2015-11-30","pret":0.00417,"close":66.68}
{"ticker":"JPM","date":"2015-12-01","pret":0.00089,"close":67.61}
{"ticker":"JPM","date":"2015-12-02","pret":0.00725,"close":66.66}
{"ticker":"JPM","date":"2015-12-03","pret":-0.01485,"close":65.8}
{"ticker":"JPM","date":"2015-12-04","pret":-0.01098,"close":67.89}
{"ticker":"JPM","date":"2015-12-07","pret":0.02333,"close":67}
{"ticker":"JPM","date":"2015-12-08","pret":-0.02106,"close":65.96}
{"ticker":"JPM","date":"2015-12-09","pret":-0.00971,"close":65.46}
{"ticker":"JPM","date":"2015-12-10","pret":-0.00107,"close":65.61}
{"ticker":"JPM","date":"2015-12-11","pret":-0.01136,"close":64.07}
{"ticker":"JPM","date":"2015-12-14","pret":-0.00884,"close":64.27}
{"ticker":"JPM","date":"2015-12-15","pret":0.01299,"close":66.1}
{"ticker":"JPM","date":"2015-12-16","pret":0.02788,"close":67.53}
{"ticker":"JPM","date":"2015-12-17"}
{"ticker":"JPM","date":"2015-12-18","pret":-0.01415,"close":64.4}
{"ticker":"JPM","date":"2015-12-21","pret":-0.0145,"close":65.54}
{"ticker":"JPM","date":"2015-12-22","pret":0.01375,"close":65.68}
{"ticker":"JPM","date":"2015-12-23","pret":0.00303,"close":66.73}
{"ticker":"JPM","date":"2015-12-24","pret":0.00753,"close":66.6}
{"ticker":"JPM","date":"2015-12-28","pret":-0.00497,"close":66.38}
{"ticker":"JPM","date":"2015-12-29","pret":0.00826,"close":67.07}
{"ticker":"JPM","date":"2015-12-30","pret":0.00299,"close":66.59}
{"ticker":"JPM","date":"2015-12-31","pret":-0.01276,"close":66.03}
{"ticker":"JPM","date":"2016-01-04","pret":-0.03443,"close":63.62}
{"ticker":"JPM","date":"2016-01-05","pret":-0.00392,"close":63.73}
{"ticker":"JRVR","date":"2015-01-02","pret":0.01099,"close":22.28}
{"ticker":"JRVR","date":"2015-01-05","pret":-0.03243,"close":22.82}
{"ticker":"JRVR","date":"2015-01-06","pret":0.02892,"close":22.57}
{"ticker":"JRVR","date":"2015-01-07","pret":-0.00528,"close":22.75}
{"ticker":"JRVR","date":"2015-01-08","pret":-0.00309,"close":22.88}
{"ticker":"JRVR","date":"2015-01-09","pret":0.01187,"close":23.14}
{"ticker":"JRVR","date":"2015-01-12","pret":0.01044,"close":22.96}
{"ticker":"JRVR","date":"2015-01-13","pret":-0.02142,"close":22.38}
{"ticker":"JRVR","date":"2015-01-14","pret":-0.02551,"close":22.49}
{"ticker":"JRVR","date":"2015-01-15","pret":0.0144,"close":22.39}
{"ticker":"JRVR","date":"2015-01-16","pret":0.04371,"close":22.15}
{"ticker":"JRVR","date":"2015-01-20","pret":-0.04864,"close":22.37}
{"ticker":"JRVR","date":"2015-01-21","pret":-0.0018,"close":22.29}
{"ticker":"JRVR","date":"2015-01-22","pret":-0.00315,"close":21.91}
{"ticker":"JRVR","date":"2015-01-23","pret":-0.015,"close":21.59}
{"ticker":"JRVR","date":"2015-01-26","pret":0.0073,"close":21.57}
{"ticker":"JRVR","date":"2015-01-27","pret":-0.01604,"close":21.64}
{"ticker":"JRVR","date":"2015-01-28","pret":0.00507,"close":21.94}
{"ticker":"JRVR","date":"2015-01-29","pret":0.01234,"close":21.51}
{"ticker":"JRVR","date":"2015-01-30","pret":-0.03231,"close":21.4}
{"ticker":"JRVR","date":"2015-02-02","pret":0.01351,"close":21.93}
{"ticker":"JRVR","date":"2015-02-03","pret":-0.00046,"close":21.65}
{"ticker":"JRVR","date":"2015-02-04","pret":-0.01869,"close":22}
{"ticker":"JRVR","date":"2015-02-05","pret":0.04293,"close":21.59}
{"ticker":"JRVR","date":"2015-02-06","pret":-0.02888,"close":21.6}
{"ticker":"JRVR","date":"2015-02-09","pret":-0.00186,"close":21.09}
{"ticker":"JRVR","date":"2015-02-10","pret":-0.00983,"close":21.21}
{"ticker":"JRVR","date":"2015-02-11","pret":-0.01088,"close":21}
{"ticker":"JRVR","date":"2015-02-12","pret":-0.0086,"close":21.26}
{"ticker":"JRVR","date":"2015-02-13","pret":0.01571,"close":21.55}
{"ticker":"JRVR","date":"2015-02-17","pret":0.01547,"close":21.87}
{"ticker":"JRVR","date":"2015-02-18","pret":0.00972,"close":21.96}
{"ticker":"JRVR","date":"2015-02-19","pret":0,"close":21.83}
{"ticker":"JRVR","date":"2015-02-20","pret":0.00871,"close":21.82}
{"ticker":"JRVR","date":"2015-02-23","pret":0.02614,"close":22.12}
{"ticker":"JRVR","date":"2015-02-24","pret":-0.0234,"close":22.4}
{"ticker":"JRVR","date":"2015-02-25","pret":0.02961,"close":22.16}
{"ticker":"JRVR","date":"2015-02-26","pret":-0.03372,"close":22.26}
{"ticker":"JRVR","date":"2015-02-27","pret":0.03945,"close":21.97}
{"ticker":"JRVR","date":"2015-03-02","pret":-0.03398,"close":22.31}
{"ticker":"JRVR","date":"2015-03-03","pret":0.02913,"close":22.14}
{"ticker":"JRVR","date":"2015-03-04","pret":-0.02233,"close":23}
{"ticker":"JRVR","date":"2015-03-05","pret":0.03811,"close":22.72}
{"ticker":"JRVR","date":"2015-03-06","pret":-0.00523,"close":22.04}
{"ticker":"JRVR","date":"2015-03-09","pret":-0.02568,"close":22.09}
{"ticker":"JRVR","date":"2015-03-10","pret":-0.01673,"close":21.9}
{"ticker":"JRVR","date":"2015-03-11","pret":-0.00137,"close":21.98}
{"ticker":"JRVR","date":"2015-03-12","pret":0.00456,"close":22.76}
{"ticker":"JRVR","date":"2015-03-13","pret":0.03132,"close":22.73}
{"ticker":"JRVR","date":"2015-03-16","pret":0.00834,"close":23}
{"ticker":"JRVR","date":"2015-03-17","pret":-0.00044,"close":23.21}
{"ticker":"JRVR","date":"2015-03-18","pret":0.01,"close":23.13}
{"ticker":"JRVR","date":"2015-03-19","pret":-0.00434,"close":23}
{"ticker":"JRVR","date":"2015-03-20","pret":0.0052,"close":24.1}
{"ticker":"JRVR","date":"2015-03-23","pret":0.03776,"close":24.49}
{"ticker":"JRVR","date":"2015-03-24","pret":0.02345,"close":24.29}
{"ticker":"JRVR","date":"2015-03-25","pret":-0.01351,"close":23.53}
{"ticker":"JRVR","date":"2015-03-26","pret":-0.03013,"close":22.39}
{"ticker":"JRVR","date":"2015-03-27","pret":-0.05546,"close":22.57}
{"ticker":"JRVR","date":"2015-03-30","pret":0.02045,"close":23.19}
{"ticker":"JRVR","date":"2015-03-31","pret":0.01268,"close":23.53}
{"ticker":"JRVR","date":"2015-04-01","pret":0.03626,"close":23.65}
{"ticker":"JRVR","date":"2015-04-02","pret":-0.0063,"close":23.83}
{"ticker":"JRVR","date":"2015-04-06","pret":0.00421,"close":24.05}
{"ticker":"JRVR","date":"2015-04-07","pret":0.0121,"close":23.64}
{"ticker":"JRVR","date":"2015-04-08","pret":-0.0235,"close":23.18}
{"ticker":"JRVR","date":"2015-04-09","pret":-0.00981,"close":23.04}
{"ticker":"JRVR","date":"2015-04-10","pret":-0.00688,"close":23.35}
{"ticker":"JRVR","date":"2015-04-13","pret":0.00817,"close":23.85}
{"ticker":"JRVR","date":"2015-04-14","pret":0.00895,"close":23.98}
{"ticker":"JRVR","date":"2015-04-15","pret":0.01642,"close":24.03}
{"ticker":"JRVR","date":"2015-04-16","pret":0.00417,"close":24.1}
{"ticker":"JRVR","date":"2015-04-17","pret":0.00208,"close":23.62}
{"ticker":"JRVR","date":"2015-04-20","pret":-0.01589,"close":24.06}
{"ticker":"JRVR","date":"2015-04-21","pret":0.01423,"close":23.64}
{"ticker":"JRVR","date":"2015-04-22","pret":-0.02355,"close":23.51}
{"ticker":"JRVR","date":"2015-04-23","pret":-0.00469,"close":24}
{"ticker":"JRVR","date":"2015-04-24","pret":0.02491,"close":23.72}
{"ticker":"JRVR","date":"2015-04-27","pret":0.00208,"close":23.65}
{"ticker":"JRVR","date":"2015-04-28","pret":-0.01975,"close":23.62}
{"ticker":"JRVR","date":"2015-04-29","pret":0.00677,"close":23.57}
{"ticker":"JRVR","date":"2015-04-30","pret":-0.00889,"close":23.64}
{"ticker":"JRVR","date":"2015-05-01","pret":0.00636,"close":23.76}
{"ticker":"JRVR","date":"2015-05-04","pret":-0.00254,"close":23.85}
{"ticker":"JRVR","date":"2015-05-05","pret":0.00465,"close":24.32}
{"ticker":"JRVR","date":"2015-05-06","pret":0.02252,"close":24.26}
{"ticker":"JRVR","date":"2015-05-07","pret":0.00862,"close":23.79}
{"ticker":"JRVR","date":"2015-05-08","pret":-0.02316,"close":24.26}
{"ticker":"JRVR","date":"2015-05-11","pret":0.00916,"close":24.41}
{"ticker":"JRVR","date":"2015-05-12","pret":0.00908,"close":24.02}
{"ticker":"JRVR","date":"2015-05-13","pret":-0.00991,"close":24.28}
{"ticker":"JRVR","date":"2015-05-14","pret":0.0136,"close":24.3}
{"ticker":"JRVR","date":"2015-05-15","pret":-0.0074,"close":24.03}
{"ticker":"JRVR","date":"2015-05-18","pret":-0.01036,"close":24.04}
{"ticker":"JRVR","date":"2015-05-19","pret":-0.00209,"close":24.06}
{"ticker":"JRVR","date":"2015-05-20","pret":0.00209,"close":23.88}
{"ticker":"JRVR","date":"2015-05-21","pret":-0.00125,"close":23.84}
{"ticker":"JRVR","date":"2015-05-22","pret":-0.0088,"close":23.53}
{"ticker":"JRVR","date":"2015-05-26","pret":-0.0157,"close":23.23}
{"ticker":"JRVR","date":"2015-05-27","pret":0.00214,"close":23.5}
{"ticker":"JRVR","date":"2015-05-28","pret":-0.00214,"close":23.3}
{"ticker":"JRVR","date":"2015-05-29","pret":-0.00214,"close":23.51}
{"ticker":"JRVR","date":"2015-06-01","pret":0.00811,"close":23.67}
{"ticker":"JRVR","date":"2015-06-02","pret":0.00212,"close":23.11}
{"ticker":"JRVR","date":"2015-06-03","pret":-0.01711,"close":22.68}
{"ticker":"JRVR","date":"2015-06-04","pret":-0.0249,"close":22.64}
{"ticker":"JRVR","date":"2015-06-05","pret":0.00485,"close":23.22}
{"ticker":"JRVR","date":"2015-06-08","pret":0.01702,"close":23.76}
{"ticker":"JRVR","date":"2015-06-09","pret":0.02521,"close":23.43}
{"ticker":"JRVR","date":"2015-06-10","pret":-0.00762,"close":23.85}
{"ticker":"JRVR","date":"2015-06-11","pret":0.00762,"close":24.07}
{"ticker":"JRVR","date":"2015-06-12","pret":0.01591,"close":24.04}
{"ticker":"JRVR","date":"2015-06-15","pret":-0.0075,"close":23.98}
{"ticker":"JRVR","date":"2015-06-16","pret":0.00376,"close":24}
{"ticker":"JRVR","date":"2015-06-17","pret":0.00167,"close":24.15}
{"ticker":"JRVR","date":"2015-06-18","pret":0.00332,"close":24.43}
{"ticker":"JRVR","date":"2015-06-19","pret":0.01727,"close":24.89}
{"ticker":"JRVR","date":"2015-06-22","pret":0.01738,"close":24.85}
{"ticker":"JRVR","date":"2015-06-23","pret":0,"close":25.19}
{"ticker":"JRVR","date":"2015-06-24","pret":0.01116,"close":25.14}
{"ticker":"JRVR","date":"2015-06-25","pret":-0.0004,"close":25.01}
{"ticker":"JRVR","date":"2015-06-26","pret":-0.00716,"close":25.43}
{"ticker":"JRVR","date":"2015-06-29","pret":0.01072,"close":25.5}
{"ticker":"JRVR","date":"2015-06-30","pret":0.011,"close":25.87}
{"ticker":"JRVR","date":"2015-07-01","pret":0.01358,"close":26.07}
{"ticker":"JRVR","date":"2015-07-02","pret":0.00844,"close":25.86}
{"ticker":"JRVR","date":"2015-07-06","pret":-0.0123,"close":26.18}
{"ticker":"JRVR","date":"2015-07-07","pret":0.01001,"close":26.3}
{"ticker":"JRVR","date":"2015-07-08","pret":0.00344,"close":25.71}
{"ticker":"JRVR","date":"2015-07-09","pret":-0.01113,"close":25.46}
{"ticker":"JRVR","date":"2015-07-10","pret":-0.03216,"close":25.52}
{"ticker":"JRVR","date":"2015-07-13","pret":0.02402,"close":26.12}
{"ticker":"JRVR","date":"2015-07-14","pret":0.01314,"close":26.2}
{"ticker":"JRVR","date":"2015-07-15","pret":0.01562,"close":26.21}
{"ticker":"JRVR","date":"2015-07-16","pret":-0.00189,"close":26.78}
{"ticker":"JRVR","date":"2015-07-17","pret":0.01504,"close":26.96}
{"ticker":"JRVR","date":"2015-07-20","pret":0.00744,"close":27.46}
{"ticker":"JRVR","date":"2015-07-21","pret":0.01908,"close":27.44}
{"ticker":"JRVR","date":"2015-07-22","pret":-0.0051,"close":27.37}
{"ticker":"JRVR","date":"2015-07-23","pret":0.00146,"close":27.32}
{"ticker":"JRVR","date":"2015-07-24","pret":-0.00659,"close":27}
{"ticker":"JRVR","date":"2015-07-27","pret":-0.01033,"close":26.87}
{"ticker":"JRVR","date":"2015-07-28","pret":0.00444,"close":26.79}
{"ticker":"JRVR","date":"2015-07-29","pret":-0.00853,"close":27.23}
{"ticker":"JRVR","date":"2015-07-30","pret":0.01552,"close":27.12}
{"ticker":"JRVR","date":"2015-07-31","pret":-0.0022,"close":27.45}
{"ticker":"JRVR","date":"2015-08-03","pret":0.00659,"close":27.5}
{"ticker":"JRVR","date":"2015-08-04","pret":0.00582,"close":27.65}
{"ticker":"JRVR","date":"2015-08-05","pret":0.01549,"close":27.8}
{"ticker":"JRVR","date":"2015-08-06","pret":-0.00107,"close":27.73}
{"ticker":"JRVR","date":"2015-08-07","pret":-0.01152,"close":27.75}
{"ticker":"JRVR","date":"2015-08-10","pret":0.01187,"close":27.76}
{"ticker":"JRVR","date":"2015-08-11","pret":-0.00502,"close":27.64}
{"ticker":"JRVR","date":"2015-08-12","pret":-0.00903,"close":27.48}
{"ticker":"JRVR","date":"2015-08-13","pret":0,"close":27.35}
{"ticker":"JRVR","date":"2015-08-14","pret":-0.01351,"close":26.76}
{"ticker":"JRVR","date":"2015-08-17","pret":-0.01818,"close":27.19}
{"ticker":"JRVR","date":"2015-08-18","pret":0.01228,"close":26.9}
{"ticker":"JRVR","date":"2015-08-19","pret":-0.01791,"close":26.67}
{"ticker":"JRVR","date":"2015-08-20","pret":0.00113,"close":26.41}
{"ticker":"JRVR","date":"2015-08-21","pret":-0.01975,"close":26.32}
{"ticker":"JRVR","date":"2015-08-24","pret":-0.02604,"close":26.17}
{"ticker":"JRVR","date":"2015-08-25","pret":0.05589,"close":26.11}
{"ticker":"JRVR","date":"2015-08-26","pret":-0.01048,"close":26.42}
{"ticker":"JRVR","date":"2015-08-27","pret":0,"close":26.6}
{"ticker":"JRVR","date":"2015-08-28","pret":-0.00377,"close":26.79}
{"ticker":"JRVR","date":"2015-08-31","pret":0.00902,"close":27.6}
{"ticker":"JRVR","date":"2015-09-01","pret":0.01781,"close":27.08}
{"ticker":"JRVR","date":"2015-09-02","pret":0.00404,"close":27.34}
{"ticker":"JRVR","date":"2015-09-03","pret":0,"close":27.96}
{"ticker":"JRVR","date":"2015-09-04","pret":0.02281,"close":27.69}
{"ticker":"JRVR","date":"2015-09-08","pret":0.0025,"close":28}
{"ticker":"JRVR","date":"2015-09-09","pret":0.00143,"close":27.9}
{"ticker":"JRVR","date":"2015-09-10","pret":-0.01039,"close":27.94}
{"ticker":"JRVR","date":"2015-09-11","pret":0,"close":28.03}
{"ticker":"JRVR","date":"2015-09-14","pret":0.01324,"close":28.06}
{"ticker":"JRVR","date":"2015-09-15","pret":-0.00178,"close":28.1}
{"ticker":"JRVR","date":"2015-09-16","pret":0.00497,"close":28.1}
{"ticker":"JRVR","date":"2015-09-17","pret":-0.00711,"close":28.05}
{"ticker":"JRVR","date":"2015-09-18","pret":-0.00896,"close":27.75}
{"ticker":"JRVR","date":"2015-09-21","pret":0.0086,"close":27.76}
{"ticker":"JRVR","date":"2015-09-22","pret":-0.01294,"close":27.01}
{"ticker":"JRVR","date":"2015-09-23","pret":-0.02453,"close":27.4}
{"ticker":"JRVR","date":"2015-09-24","pret":0.01289,"close":27.72}
{"ticker":"JRVR","date":"2015-09-25","pret":0.0235,"close":27.35}
{"ticker":"JRVR","date":"2015-09-28","pret":-0.02644,"close":27.19}
{"ticker":"JRVR","date":"2015-09-29","pret":0.0022,"close":25.97}
{"ticker":"JRVR","date":"2015-09-30","pret":-0.05031,"close":26.89}
{"ticker":"JRVR","date":"2015-10-01","pret":0.03221,"close":26.95}
{"ticker":"JRVR","date":"2015-10-02","pret":-0.00336,"close":27}
{"ticker":"JRVR","date":"2015-10-05","pret":0.01559,"close":27}
{"ticker":"JRVR","date":"2015-10-06","pret":-0.00554,"close":26.58}
{"ticker":"JRVR","date":"2015-10-07","pret":-0.0123,"close":26.5}
{"ticker":"JRVR","date":"2015-10-08","pret":-0.00413,"close":26.72}
{"ticker":"JRVR","date":"2015-10-09","pret":0.00488,"close":26.94}
{"ticker":"JRVR","date":"2015-10-12","pret":0.00784,"close":26.73}
{"ticker":"JRVR","date":"2015-10-13","pret":-0.00971,"close":26.7}
{"ticker":"JRVR","date":"2015-10-14","pret":0.00112,"close":26.51}
{"ticker":"JRVR","date":"2015-10-15","pret":0,"close":26.89}
{"ticker":"JRVR","date":"2015-10-16","pret":0.01044,"close":26.75}
{"ticker":"JRVR","date":"2015-10-19","pret":-0.00708,"close":26.66}
{"ticker":"JRVR","date":"2015-10-20","pret":-0.0015,"close":27.34}
{"ticker":"JRVR","date":"2015-10-21","pret":0.02294,"close":27.66}
{"ticker":"JRVR","date":"2015-10-22","pret":0.01416,"close":27.85}
{"ticker":"JRVR","date":"2015-10-23","pret":0.0104,"close":28.91}
{"ticker":"JRVR","date":"2015-10-26","pret":0.03092,"close":29.04}
{"ticker":"JRVR","date":"2015-10-27","pret":-0.00242,"close":29.25}
{"ticker":"JRVR","date":"2015-10-28","pret":0.01446,"close":30.12}
{"ticker":"JRVR","date":"2015-10-29","pret":0.02565,"close":29.52}
{"ticker":"JRVR","date":"2015-10-30","pret":-0.01545,"close":29.43}
{"ticker":"JRVR","date":"2015-11-02","pret":-0.00679,"close":28.5}
{"ticker":"JRVR","date":"2015-11-03","pret":-0.02939,"close":28.25}
{"ticker":"JRVR","date":"2015-11-04","pret":-0.00669,"close":28.1}
{"ticker":"JRVR","date":"2015-11-05","pret":0,"close":29.54}
{"ticker":"JRVR","date":"2015-11-06","pret":0.03232,"close":30.36}
{"ticker":"JRVR","date":"2015-11-09","pret":0.04186,"close":30.66}
{"ticker":"JRVR","date":"2015-11-10","pret":0.00033,"close":30.45}
{"ticker":"JRVR","date":"2015-11-11","pret":-0.00164,"close":30}
{"ticker":"JRVR","date":"2015-11-12","pret":-0.01823,"close":30.03}
{"ticker":"JRVR","date":"2015-11-13","pret":-0.00134,"close":29.97}
{"ticker":"JRVR","date":"2015-11-16","pret":-0.00201,"close":30.52}
{"ticker":"JRVR","date":"2015-11-17","pret":0.05166,"close":30.86}
{"ticker":"JRVR","date":"2015-11-18","pret":-0.01186,"close":31.35}
{"ticker":"JRVR","date":"2015-11-19","pret":0.0125,"close":31.05}
{"ticker":"JRVR","date":"2015-11-20","pret":-0.00639,"close":31.09}
{"ticker":"JRVR","date":"2015-11-23","pret":0.0331,"close":32.04}
{"ticker":"JRVR","date":"2015-11-24","pret":-0.01437,"close":32}
{"ticker":"JRVR","date":"2015-11-25","pret":0.0097,"close":32.52}
{"ticker":"JRVR","date":"2015-11-26"}
{"ticker":"JRVR","date":"2015-11-27","pret":0.01208,"close":32.5}
{"ticker":"JRVR","date":"2015-11-30","pret":0.00123,"close":32.1}
{"ticker":"JRVR","date":"2015-12-01","pret":-0.01175,"close":31.91}
{"ticker":"JRVR","date":"2015-12-02","pret":-0.00781,"close":32.12}
{"ticker":"JRVR","date":"2015-12-03","pret":0.00812,"close":31.39}
{"ticker":"JRVR","date":"2015-12-04","pret":-0.02679,"close":31.96}
{"ticker":"JRVR","date":"2015-12-07","pret":0.01804,"close":31.85}
{"ticker":"JRVR","date":"2015-12-08","pret":-0.00787,"close":31.74}
{"ticker":"JRVR","date":"2015-12-09","pret":0.00819,"close":32.03}
{"ticker":"JRVR","date":"2015-12-10","pret":-0.02348,"close":31.05}
{"ticker":"JRVR","date":"2015-12-11","pret":0.00512,"close":31.32}
{"ticker":"JRVR","date":"2015-12-14","pret":0.01048,"close":31.53}
{"ticker":"JRVR","date":"2015-12-15","pret":0.00284,"close":32.79}
{"ticker":"JRVR","date":"2015-12-16","pret":0.04438,"close":32.75}
{"ticker":"JRVR","date":"2015-12-17"}
{"ticker":"JRVR","date":"2015-12-18","pret":0.00751,"close":33.45}
{"ticker":"JRVR","date":"2015-12-21","pret":0.00805,"close":33.74}
{"ticker":"JRVR","date":"2015-12-22","pret":0.00651,"close":33.69}
{"ticker":"JRVR","date":"2015-12-23","pret":0.00852,"close":33.9}
{"ticker":"JRVR","date":"2015-12-24","pret":-0.00088,"close":33.91}
{"ticker":"JRVR","date":"2015-12-28","pret":-0.00852,"close":33.9}
{"ticker":"JRVR","date":"2015-12-29","pret":-0.0003,"close":34.35}
{"ticker":"JRVR","date":"2015-12-30","pret":0.01553,"close":34.03}
{"ticker":"JRVR","date":"2015-12-31","pret":-0.01199,"close":33.54}
{"ticker":"JRVR","date":"2016-01-04","pret":-0.02653,"close":33.53}
{"ticker":"JRVR","date":"2016-01-05","pret":-0.0006,"close":33.23}
{"ticker":"JUNO","date":"2015-01-02","pret":0.0155,"close":48.25}
{"ticker":"JUNO","date":"2015-01-05","pret":-0.14139,"close":45.95}
{"ticker":"JUNO","date":"2015-01-06","pret":0.02475,"close":51.66}
{"ticker":"JUNO","date":"2015-01-07","pret":0.11194,"close":52.76}
{"ticker":"JUNO","date":"2015-01-08","pret":0.01533,"close":52.75}
{"ticker":"JUNO","date":"2015-01-09","pret":0.0037,"close":54.27}
{"ticker":"JUNO","date":"2015-01-12","pret":0.03631,"close":61.51}
{"ticker":"JUNO","date":"2015-01-13","pret":0.07121,"close":56.56}
{"ticker":"JUNO","date":"2015-01-14","pret":-0.08125,"close":51.88}
{"ticker":"JUNO","date":"2015-01-15","pret":-0.04099,"close":44.6}
{"ticker":"JUNO","date":"2015-01-16","pret":-0.16595,"close":50.14}
{"ticker":"JUNO","date":"2015-01-20","pret":0.12085,"close":47.71}
{"ticker":"JUNO","date":"2015-01-21","pret":-0.09139,"close":45.85}
{"ticker":"JUNO","date":"2015-01-22","pret":-0.00323,"close":43.88}
{"ticker":"JUNO","date":"2015-01-23","pret":-0.05499,"close":41.3}
{"ticker":"JUNO","date":"2015-01-26","pret":-0.08687,"close":45.39}
{"ticker":"JUNO","date":"2015-01-27","pret":0.08458,"close":45.4}
{"ticker":"JUNO","date":"2015-01-28","pret":0.04555,"close":42.43}
{"ticker":"JUNO","date":"2015-01-29","pret":-0.08303,"close":42.49}
{"ticker":"JUNO","date":"2015-01-30","pret":0.00568,"close":42.75}
{"ticker":"JUNO","date":"2015-02-02","pret":0.03659,"close":41.99}
{"ticker":"JUNO","date":"2015-02-03","pret":-0.04321,"close":41.21}
{"ticker":"JUNO","date":"2015-02-04","pret":-0.03922,"close":38.67}
{"ticker":"JUNO","date":"2015-02-05","pret":-0.02146,"close":41.16}
{"ticker":"JUNO","date":"2015-02-06","pret":0.05258,"close":39.45}
{"ticker":"JUNO","date":"2015-02-09","pret":-0.05612,"close":39.4}
{"ticker":"JUNO","date":"2015-02-10","pret":0.03189,"close":41.51}
{"ticker":"JUNO","date":"2015-02-11","pret":0.02015,"close":41.86}
{"ticker":"JUNO","date":"2015-02-12","pret":0.02116,"close":40.34}
{"ticker":"JUNO","date":"2015-02-13","pret":-0.04229,"close":40.52}
{"ticker":"JUNO","date":"2015-02-17","pret":-0.0121,"close":40.29}
{"ticker":"JUNO","date":"2015-02-18","pret":0.00619,"close":42.87}
{"ticker":"JUNO","date":"2015-02-19","pret":0.0599,"close":44.86}
{"ticker":"JUNO","date":"2015-02-20","pret":0.04435,"close":45.52}
{"ticker":"JUNO","date":"2015-02-23","pret":0.04694,"close":45.52}
{"ticker":"JUNO","date":"2015-02-24","pret":-0.02384,"close":45.51}
{"ticker":"JUNO","date":"2015-02-25","pret":-0.00523,"close":48.02}
{"ticker":"JUNO","date":"2015-02-26","pret":0.04966,"close":47.6}
{"ticker":"JUNO","date":"2015-02-27","pret":-0.01003,"close":46.92}
{"ticker":"JUNO","date":"2015-03-02","pret":-0.0146,"close":46.55}
{"ticker":"JUNO","date":"2015-03-03","pret":-0.01785,"close":48.06}
{"ticker":"JUNO","date":"2015-03-04","pret":0.04185,"close":50}
{"ticker":"JUNO","date":"2015-03-05","pret":0.06699,"close":52.03}
{"ticker":"JUNO","date":"2015-03-06","pret":0.02346,"close":52.84}
{"ticker":"JUNO","date":"2015-03-09","pret":0.00436,"close":50.34}
{"ticker":"JUNO","date":"2015-03-10","pret":-0.08241,"close":51.06}
{"ticker":"JUNO","date":"2015-03-11","pret":0.04146,"close":49.87}
{"ticker":"JUNO","date":"2015-03-12","pret":-0.0143,"close":49.87}
{"ticker":"JUNO","date":"2015-03-13","pret":-0.01005,"close":49.49}
{"ticker":"JUNO","date":"2015-03-16","pret":0.00443,"close":52.49}
{"ticker":"JUNO","date":"2015-03-17","pret":0.04868,"close":53.38}
{"ticker":"JUNO","date":"2015-03-18","pret":0.01615,"close":50.93}
{"ticker":"JUNO","date":"2015-03-19","pret":-0.06624,"close":59.68}
{"ticker":"JUNO","date":"2015-03-20","pret":0.20588,"close":61.53}
{"ticker":"JUNO","date":"2015-03-23","pret":-0.01653,"close":58.68}
{"ticker":"JUNO","date":"2015-03-24","pret":0,"close":57.75}
{"ticker":"JUNO","date":"2015-03-25","pret":0,"close":53.48}
{"ticker":"JUNO","date":"2015-03-26","pret":-0.13888,"close":53.43}
{"ticker":"JUNO","date":"2015-03-27","pret":0.03352,"close":56.6}
{"ticker":"JUNO","date":"2015-03-30","pret":0.07919,"close":60.75}
{"ticker":"JUNO","date":"2015-03-31","pret":0.01444,"close":60.66}
{"ticker":"JUNO","date":"2015-04-01","pret":0.03448,"close":59.5}
{"ticker":"JUNO","date":"2015-04-02","pret":-0.02859,"close":57.04}
{"ticker":"JUNO","date":"2015-04-06","pret":-0.06243,"close":57.8}
{"ticker":"JUNO","date":"2015-04-07","pret":0.03092,"close":56.3}
{"ticker":"JUNO","date":"2015-04-08","pret":-0.02275,"close":58.7}
{"ticker":"JUNO","date":"2015-04-09","pret":0.04024,"close":59.24}
{"ticker":"JUNO","date":"2015-04-10","pret":0.01149,"close":60.39}
{"ticker":"JUNO","date":"2015-04-13","pret":0.01236,"close":60.2}
{"ticker":"JUNO","date":"2015-04-14","pret":0.00017,"close":61.94}
{"ticker":"JUNO","date":"2015-04-15","pret":0.06022,"close":63.92}
{"ticker":"JUNO","date":"2015-04-16","pret":-0.0058,"close":64.5}
{"ticker":"JUNO","date":"2015-04-17","pret":-0.00189,"close":64.66}
{"ticker":"JUNO","date":"2015-04-20","pret":0.03695,"close":55.9}
{"ticker":"JUNO","date":"2015-04-21","pret":-0.14004,"close":56.4}
{"ticker":"JUNO","date":"2015-04-22","pret":-0.01053,"close":55.72}
{"ticker":"JUNO","date":"2015-04-23","pret":0.00035,"close":57.72}
{"ticker":"JUNO","date":"2015-04-24","pret":0.02112,"close":56.66}
{"ticker":"JUNO","date":"2015-04-27","pret":-0.02253,"close":50.81}
{"ticker":"JUNO","date":"2015-04-28","pret":-0.0855,"close":47.3}
{"ticker":"JUNO","date":"2015-04-29","pret":-0.09435,"close":46.29}
{"ticker":"JUNO","date":"2015-04-30","pret":-0.02483,"close":42.74}
{"ticker":"JUNO","date":"2015-05-01","pret":-0.05938,"close":44.82}
{"ticker":"JUNO","date":"2015-05-04","pret":0.04497,"close":45.07}
{"ticker":"JUNO","date":"2015-05-05","pret":0.00044,"close":43.28}
{"ticker":"JUNO","date":"2015-05-06","pret":-0.02402,"close":44.01}
{"ticker":"JUNO","date":"2015-05-07","pret":-0.00814,"close":44.44}
{"ticker":"JUNO","date":"2015-05-08","pret":0.02599,"close":46.17}
{"ticker":"JUNO","date":"2015-05-11","pret":0.06486,"close":45.58}
{"ticker":"JUNO","date":"2015-05-12","pret":-0.05189,"close":45.46}
{"ticker":"JUNO","date":"2015-05-13","pret":0.01624,"close":46.12}
{"ticker":"JUNO","date":"2015-05-14","pret":-0.01167,"close":44.89}
{"ticker":"JUNO","date":"2015-05-15","pret":-0.02508,"close":43.37}
{"ticker":"JUNO","date":"2015-05-18","pret":-0.03931,"close":40.81}
{"ticker":"JUNO","date":"2015-05-19","pret":-0.05014,"close":45.44}
{"ticker":"JUNO","date":"2015-05-20","pret":0.09876,"close":45.88}
{"ticker":"JUNO","date":"2015-05-21","pret":0.02614,"close":46.34}
{"ticker":"JUNO","date":"2015-05-22","pret":0,"close":46.78}
{"ticker":"JUNO","date":"2015-05-26","pret":0.00814,"close":46.45}
{"ticker":"JUNO","date":"2015-05-27","pret":0.00511,"close":46.84}
{"ticker":"JUNO","date":"2015-05-28","pret":-0.00255,"close":50.6}
{"ticker":"JUNO","date":"2015-05-29","pret":0.07183,"close":52.64}
{"ticker":"JUNO","date":"2015-06-01","pret":0.08263,"close":53.07}
{"ticker":"JUNO","date":"2015-06-02","pret":-0.00677,"close":56.57}
{"ticker":"JUNO","date":"2015-06-03","pret":0.04399,"close":57.22}
{"ticker":"JUNO","date":"2015-06-04","pret":0.0143,"close":64}
{"ticker":"JUNO","date":"2015-06-05","pret":0.10666,"close":68.36}
{"ticker":"JUNO","date":"2015-06-08","pret":0.04191,"close":65.49}
{"ticker":"JUNO","date":"2015-06-09","pret":-0.0303,"close":62.14}
{"ticker":"JUNO","date":"2015-06-10","pret":-0.03858,"close":64.37}
{"ticker":"JUNO","date":"2015-06-11","pret":0.00923,"close":61.45}
{"ticker":"JUNO","date":"2015-06-12","pret":-0.03613,"close":60}
{"ticker":"JUNO","date":"2015-06-15","pret":-0.0231,"close":60.09}
{"ticker":"JUNO","date":"2015-06-16","pret":-0.02536,"close":58.42}
{"ticker":"JUNO","date":"2015-06-17","pret":0,"close":51.33}
{"ticker":"JUNO","date":"2015-06-18","pret":-0.09034,"close":51.99}
{"ticker":"JUNO","date":"2015-06-19","pret":-0.00038,"close":51.11}
{"ticker":"JUNO","date":"2015-06-22","pret":-0.0379,"close":51.72}
{"ticker":"JUNO","date":"2015-06-23","pret":0.0345,"close":51.4}
{"ticker":"JUNO","date":"2015-06-24","pret":-0.02668,"close":51.07}
{"ticker":"JUNO","date":"2015-06-25","pret":-0.00644,"close":49.01}
{"ticker":"JUNO","date":"2015-06-26","pret":-0.03629,"close":46.61}
{"ticker":"JUNO","date":"2015-06-29","pret":-0.07591,"close":46.3}
{"ticker":"JUNO","date":"2015-06-30","pret":0.26211,"close":53.33}
{"ticker":"JUNO","date":"2015-07-01","pret":-0.09524,"close":54.45}
{"ticker":"JUNO","date":"2015-07-02","pret":0.0149,"close":54.02}
{"ticker":"JUNO","date":"2015-07-06","pret":-0.02272,"close":54.33}
{"ticker":"JUNO","date":"2015-07-07","pret":0.01392,"close":52.37}
{"ticker":"JUNO","date":"2015-07-08","pret":-0.0522,"close":49.1}
{"ticker":"JUNO","date":"2015-07-09","pret":-0.0198,"close":50.33}
{"ticker":"JUNO","date":"2015-07-10","pret":0.01766,"close":52.05}
{"ticker":"JUNO","date":"2015-07-13","pret":0.02079,"close":53.34}
{"ticker":"JUNO","date":"2015-07-14","pret":0.01906,"close":52.73}
{"ticker":"JUNO","date":"2015-07-15","pret":-0.00243,"close":51.69}
{"ticker":"JUNO","date":"2015-07-16","pret":-0.02582,"close":51.54}
{"ticker":"JUNO","date":"2015-07-17","pret":-0.01355,"close":50.55}
{"ticker":"JUNO","date":"2015-07-20","pret":-0.03128,"close":50.13}
{"ticker":"JUNO","date":"2015-07-21","pret":0.00201,"close":50.1}
{"ticker":"JUNO","date":"2015-07-22","pret":0.0016,"close":51.77}
{"ticker":"JUNO","date":"2015-07-23","pret":0.04238,"close":51.65}
{"ticker":"JUNO","date":"2015-07-24","pret":0.00956,"close":50.16}
{"ticker":"JUNO","date":"2015-07-27","pret":-0.06545,"close":47.8}
{"ticker":"JUNO","date":"2015-07-28","pret":-0.01473,"close":48.62}
{"ticker":"JUNO","date":"2015-07-29","pret":0.00923,"close":47.94}
{"ticker":"JUNO","date":"2015-07-30","pret":-0.02356,"close":47.77}
{"ticker":"JUNO","date":"2015-07-31","pret":0.00812,"close":48.92}
{"ticker":"JUNO","date":"2015-08-03","pret":0.00806,"close":46.61}
{"ticker":"JUNO","date":"2015-08-04","pret":-0.03966,"close":46.5}
{"ticker":"JUNO","date":"2015-08-05","pret":-0.0015,"close":46.67}
{"ticker":"JUNO","date":"2015-08-06","pret":-0.00688,"close":44.81}
{"ticker":"JUNO","date":"2015-08-07","pret":-0.04278,"close":43.98}
{"ticker":"JUNO","date":"2015-08-10","pret":-0.0061,"close":44.32}
{"ticker":"JUNO","date":"2015-08-11","pret":-0.00591,"close":42.95}
{"ticker":"JUNO","date":"2015-08-12","pret":-0.0431,"close":42.38}
{"ticker":"JUNO","date":"2015-08-13","pret":-0.01923,"close":40.07}
{"ticker":"JUNO","date":"2015-08-14","pret":-0.04214,"close":39.51}
{"ticker":"JUNO","date":"2015-08-17","pret":0.00782,"close":41.56}
{"ticker":"JUNO","date":"2015-08-18","pret":0.07429,"close":41.56}
{"ticker":"JUNO","date":"2015-08-19","pret":-0.03803,"close":40.8}
{"ticker":"JUNO","date":"2015-08-20","pret":-0.02155,"close":38.99}
{"ticker":"JUNO","date":"2015-08-21","pret":-0.06678,"close":37.78}
{"ticker":"JUNO","date":"2015-08-24","pret":-0.13493,"close":35.08}
{"ticker":"JUNO","date":"2015-08-25","pret":0.12322,"close":35.81}
{"ticker":"JUNO","date":"2015-08-26","pret":-0.0162,"close":36.5}
{"ticker":"JUNO","date":"2015-08-27","pret":0.00434,"close":37.33}
{"ticker":"JUNO","date":"2015-08-28","pret":0.00244,"close":37.98}
{"ticker":"JUNO","date":"2015-08-31","pret":0.00915,"close":36.31}
{"ticker":"JUNO","date":"2015-09-01","pret":-0.0576,"close":34.27}
{"ticker":"JUNO","date":"2015-09-02","pret":-0.00142,"close":36.1}
{"ticker":"JUNO","date":"2015-09-03","pret":0.04146,"close":34.89}
{"ticker":"JUNO","date":"2015-09-04","pret":-0.06707,"close":35.92}
{"ticker":"JUNO","date":"2015-09-08","pret":0.0725,"close":38.92}
{"ticker":"JUNO","date":"2015-09-09","pret":0.05767,"close":38.24}
{"ticker":"JUNO","date":"2015-09-10","pret":-0.02908,"close":40.43}
{"ticker":"JUNO","date":"2015-09-11","pret":0.06032,"close":41.58}
{"ticker":"JUNO","date":"2015-09-14","pret":0.03077,"close":40.86}
{"ticker":"JUNO","date":"2015-09-15","pret":-0.01894,"close":41.17}
{"ticker":"JUNO","date":"2015-09-16","pret":0.00586,"close":41.29}
{"ticker":"JUNO","date":"2015-09-17","pret":-0.0022,"close":42.49}
{"ticker":"JUNO","date":"2015-09-18","pret":0.02126,"close":43.5}
{"ticker":"JUNO","date":"2015-09-21","pret":0.0419,"close":38.74}
{"ticker":"JUNO","date":"2015-09-22","pret":-0.12902,"close":38.13}
{"ticker":"JUNO","date":"2015-09-23","pret":-0.00602,"close":38.41}
{"ticker":"JUNO","date":"2015-09-24","pret":0.00445,"close":42.09}
{"ticker":"JUNO","date":"2015-09-25","pret":0.1088,"close":39.88}
{"ticker":"JUNO","date":"2015-09-28","pret":-0.08531,"close":40.48}
{"ticker":"JUNO","date":"2015-09-29","pret":0.04222,"close":39.89}
{"ticker":"JUNO","date":"2015-09-30","pret":-0.01479,"close":40.69}
{"ticker":"JUNO","date":"2015-10-01","pret":0,"close":40.92}
{"ticker":"JUNO","date":"2015-10-02","pret":-0.00398,"close":43.09}
{"ticker":"JUNO","date":"2015-10-05","pret":0.07142,"close":43.59}
{"ticker":"JUNO","date":"2015-10-06","pret":0.00023,"close":47.32}
{"ticker":"JUNO","date":"2015-10-07","pret":0.09341,"close":48.74}
{"ticker":"JUNO","date":"2015-10-08","pret":0.03141,"close":47.8}
{"ticker":"JUNO","date":"2015-10-09","pret":-0.02195,"close":48.64}
{"ticker":"JUNO","date":"2015-10-12","pret":0.01928,"close":50.68}
{"ticker":"JUNO","date":"2015-10-13","pret":0.01851,"close":48.57}
{"ticker":"JUNO","date":"2015-10-14","pret":-0.00911,"close":46.39}
{"ticker":"JUNO","date":"2015-10-15","pret":-0.05756,"close":50.83}
{"ticker":"JUNO","date":"2015-10-16","pret":0.07451,"close":50.21}
{"ticker":"JUNO","date":"2015-10-19","pret":0.00777,"close":49.29}
{"ticker":"JUNO","date":"2015-10-20","pret":-0.02207,"close":47.92}
{"ticker":"JUNO","date":"2015-10-21","pret":-0.0174,"close":46.69}
{"ticker":"JUNO","date":"2015-10-22","pret":-0.03851,"close":47.4}
{"ticker":"JUNO","date":"2015-10-23","pret":0.02772,"close":49.22}
{"ticker":"JUNO","date":"2015-10-26","pret":0.0227,"close":49.98}
{"ticker":"JUNO","date":"2015-10-27","pret":0.0196,"close":52.99}
{"ticker":"JUNO","date":"2015-10-28","pret":0.05412,"close":53.56}
{"ticker":"JUNO","date":"2015-10-29","pret":0.01037,"close":51.39}
{"ticker":"JUNO","date":"2015-10-30","pret":-0.03667,"close":51.76}
{"ticker":"JUNO","date":"2015-11-02","pret":0.00233,"close":53.66}
{"ticker":"JUNO","date":"2015-11-03","pret":0.04701,"close":55.8}
{"ticker":"JUNO","date":"2015-11-04","pret":0.03922,"close":55.73}
{"ticker":"JUNO","date":"2015-11-05","pret":-0.05283,"close":51.81}
{"ticker":"JUNO","date":"2015-11-06","pret":-0.02336,"close":49.69}
{"ticker":"JUNO","date":"2015-11-09","pret":-0.04621,"close":51.9}
{"ticker":"JUNO","date":"2015-11-10","pret":0.04371,"close":51.83}
{"ticker":"JUNO","date":"2015-11-11","pret":-0.02754,"close":52.28}
{"ticker":"JUNO","date":"2015-11-12","pret":0.03119,"close":49.89}
{"ticker":"JUNO","date":"2015-11-13","pret":-0.04555,"close":50}
{"ticker":"JUNO","date":"2015-11-16","pret":-0.01579,"close":53.47}
{"ticker":"JUNO","date":"2015-11-17","pret":0.07942,"close":53.13}
{"ticker":"JUNO","date":"2015-11-18","pret":-0.00094,"close":54.2}
{"ticker":"JUNO","date":"2015-11-19","pret":0.012,"close":53.62}
{"ticker":"JUNO","date":"2015-11-20","pret":-0.00523,"close":53.06}
{"ticker":"JUNO","date":"2015-11-23","pret":-0.00922,"close":54.3}
{"ticker":"JUNO","date":"2015-11-24","pret":0.01632,"close":54.95}
{"ticker":"JUNO","date":"2015-11-25","pret":0.02281,"close":56.57}
{"ticker":"JUNO","date":"2015-11-26"}
{"ticker":"JUNO","date":"2015-11-27","pret":0.03591,"close":56.33}
{"ticker":"JUNO","date":"2015-11-30","pret":-0.01396,"close":56.39}
{"ticker":"JUNO","date":"2015-12-01","pret":0.00178,"close":55.57}
{"ticker":"JUNO","date":"2015-12-02","pret":0.01952,"close":55.83}
{"ticker":"JUNO","date":"2015-12-03","pret":-0.02237,"close":53.71}
{"ticker":"JUNO","date":"2015-12-04","pret":-0.04667,"close":52.95}
{"ticker":"JUNO","date":"2015-12-07","pret":-0.0217,"close":49.16}
{"ticker":"JUNO","date":"2015-12-08","pret":-0.08019,"close":49.19}
{"ticker":"JUNO","date":"2015-12-09","pret":0.0164,"close":46.71}
{"ticker":"JUNO","date":"2015-12-10","pret":-0.05796,"close":46.61}
{"ticker":"JUNO","date":"2015-12-11","pret":-0.01563,"close":44.26}
{"ticker":"JUNO","date":"2015-12-14","pret":-0.02931,"close":44.81}
{"ticker":"JUNO","date":"2015-12-15","pret":0.01365,"close":46.75}
{"ticker":"JUNO","date":"2015-12-16","pret":0.04838,"close":46.55}
{"ticker":"JUNO","date":"2015-12-17"}
{"ticker":"JUNO","date":"2015-12-18","pret":-0.05216,"close":44.63}
{"ticker":"JUNO","date":"2015-12-21","pret":0.00134,"close":44.75}
{"ticker":"JUNO","date":"2015-12-22","pret":-0.00178,"close":44.53}
{"ticker":"JUNO","date":"2015-12-23","pret":-0.00604,"close":45.63}
{"ticker":"JUNO","date":"2015-12-24","pret":0.02155,"close":44.88}
{"ticker":"JUNO","date":"2015-12-28","pret":-0.01216,"close":43.67}
{"ticker":"JUNO","date":"2015-12-29","pret":-0.02729,"close":45.13}
{"ticker":"JUNO","date":"2015-12-30","pret":0.02372,"close":44.31}
{"ticker":"JUNO","date":"2015-12-31","pret":-0.01734,"close":43.97}
{"ticker":"JUNO","date":"2016-01-04","pret":-0.01996,"close":43.72}
{"ticker":"JUNO","date":"2016-01-05","pret":0.01655,"close":42.42}
{"ticker":"JW.A","date":"2015-01-02","pret":-0.01233,"close":58.91}
{"ticker":"JW.A","date":"2015-01-05","pret":-0.02152,"close":57.6}
{"ticker":"JW.A","date":"2015-01-06","pret":-0.01536,"close":56.48}
{"ticker":"JW.A","date":"2015-01-07","pret":-0.00856,"close":57.19}
{"ticker":"JW.A","date":"2015-01-08","pret":0.01359,"close":57.54}
{"ticker":"JW.A","date":"2015-01-09","pret":-0.00225,"close":57.61}
{"ticker":"JW.A","date":"2015-01-12","pret":0.00381,"close":57.89}
{"ticker":"JW.A","date":"2015-01-13","pret":0.00603,"close":58.49}
{"ticker":"JW.A","date":"2015-01-14","pret":-0.00292,"close":58.25}
{"ticker":"JW.A","date":"2015-01-15","pret":0.00413,"close":58.07}
{"ticker":"JW.A","date":"2015-01-16","pret":-0.00361,"close":59.13}
{"ticker":"JW.A","date":"2015-01-20","pret":0.01572,"close":58.56}
{"ticker":"JW.A","date":"2015-01-21","pret":-0.0068,"close":58.92}
{"ticker":"JW.A","date":"2015-01-22","pret":0.01305,"close":60.73}
{"ticker":"JW.A","date":"2015-01-23","pret":0.02413,"close":61.23}
{"ticker":"JW.A","date":"2015-01-26","pret":0.00328,"close":62.85}
{"ticker":"JW.A","date":"2015-01-27","pret":0.02252,"close":62.2}
{"ticker":"JW.A","date":"2015-01-28","pret":-0.0008,"close":61.9}
{"ticker":"JW.A","date":"2015-01-29","pret":-0.00902,"close":62.27}
{"ticker":"JW.A","date":"2015-01-30","pret":0.00065,"close":61.96}
{"ticker":"JW.A","date":"2015-02-02","pret":-0.00048,"close":62.16}
{"ticker":"JW.A","date":"2015-02-03","pret":0.00629,"close":62.59}
{"ticker":"JW.A","date":"2015-02-04","pret":-0.00113,"close":62.48}
{"ticker":"JW.A","date":"2015-02-05","pret":0.0077,"close":62.42}
{"ticker":"JW.A","date":"2015-02-06","pret":-0.00384,"close":61.82}
{"ticker":"JW.A","date":"2015-02-09","pret":-0.00789,"close":61.35}
{"ticker":"JW.A","date":"2015-02-10","pret":-0.0073,"close":61.48}
{"ticker":"JW.A","date":"2015-02-11","pret":-0.00244,"close":61.27}
{"ticker":"JW.A","date":"2015-02-12","pret":-0.01182,"close":61.82}
{"ticker":"JW.A","date":"2015-02-13","pret":0.02237,"close":62.34}
{"ticker":"JW.A","date":"2015-02-17","pret":0.00788,"close":62.93}
{"ticker":"JW.A","date":"2015-02-18","pret":0.00877,"close":64.05}
{"ticker":"JW.A","date":"2015-02-19","pret":0.01341,"close":64.1}
{"ticker":"JW.A","date":"2015-02-20","pret":0.00625,"close":64.66}
{"ticker":"JW.A","date":"2015-02-23","pret":0.00791,"close":64.99}
{"ticker":"JW.A","date":"2015-02-24","pret":-0.00031,"close":65.18}
{"ticker":"JW.A","date":"2015-02-25","pret":0.0037,"close":64.92}
{"ticker":"JW.A","date":"2015-02-26","pret":0,"close":65.21}
{"ticker":"JW.A","date":"2015-02-27","pret":0.00461,"close":64.66}
{"ticker":"JW.A","date":"2015-03-02","pret":0,"close":64.47}
{"ticker":"JW.A","date":"2015-03-03","pret":-0.01794,"close":63.95}
{"ticker":"JW.A","date":"2015-03-04","pret":-0.00736,"close":63.71}
{"ticker":"JW.A","date":"2015-03-05","pret":0.00596,"close":63.1}
{"ticker":"JW.A","date":"2015-03-06","pret":-0.01909,"close":62.98}
{"ticker":"JW.A","date":"2015-03-09","pret":0.00667,"close":63.01}
{"ticker":"JW.A","date":"2015-03-10","pret":-0.00158,"close":61.19}
{"ticker":"JW.A","date":"2015-03-11","pret":-0.03155,"close":61.12}
{"ticker":"JW.A","date":"2015-03-12","pret":-0.00246,"close":60.45}
{"ticker":"JW.A","date":"2015-03-13","pret":-0.01088,"close":60.09}
{"ticker":"JW.A","date":"2015-03-16","pret":0.00099,"close":60.66}
{"ticker":"JW.A","date":"2015-03-17","pret":0.00298,"close":60.69}
{"ticker":"JW.A","date":"2015-03-18","pret":0.00247,"close":60.8}
{"ticker":"JW.A","date":"2015-03-19","pret":0.00033,"close":60.83}
{"ticker":"JW.A","date":"2015-03-20","pret":-0.00082,"close":61.38}
{"ticker":"JW.A","date":"2015-03-23","pret":0.01456,"close":61.65}
{"ticker":"JW.A","date":"2015-03-24","pret":-0.00211,"close":61.98}
{"ticker":"JW.A","date":"2015-03-25","pret":0.01261,"close":60.63}
{"ticker":"JW.A","date":"2015-03-26","pret":-0.02637,"close":60.66}
{"ticker":"JW.A","date":"2015-03-27","pret":-0.00297,"close":61.55}
{"ticker":"JW.A","date":"2015-03-30","pret":0.02047,"close":61.44}
{"ticker":"JW.A","date":"2015-03-31","pret":-0.0052,"close":61.14}
{"ticker":"JW.A","date":"2015-04-01","pret":-0.00245,"close":61.14}
{"ticker":"JW.A","date":"2015-04-02","pret":0.00196,"close":60.84}
{"ticker":"JW.A","date":"2015-04-06","pret":-0.0095,"close":60.92}
{"ticker":"JW.A","date":"2015-04-07","pret":0.00624,"close":60.87}
{"ticker":"JW.A","date":"2015-04-08","pret":-0.00525,"close":60.6}
{"ticker":"JW.A","date":"2015-04-09","pret":-0.00165,"close":60.86}
{"ticker":"JW.A","date":"2015-04-10","pret":0.00148,"close":60.8}
{"ticker":"JW.A","date":"2015-04-13","pret":-0.00362,"close":60.25}
{"ticker":"JW.A","date":"2015-04-14","pret":-0.00795,"close":60.09}
{"ticker":"JW.A","date":"2015-04-15","pret":0.0096,"close":59.47}
{"ticker":"JW.A","date":"2015-04-16","pret":-0.01913,"close":58.42}
{"ticker":"JW.A","date":"2015-04-17","pret":-0.02379,"close":57.63}
{"ticker":"JW.A","date":"2015-04-20","pret":0.00052,"close":58.26}
{"ticker":"JW.A","date":"2015-04-21","pret":0.0089,"close":58.76}
{"ticker":"JW.A","date":"2015-04-22","pret":-0.00102,"close":58.74}
{"ticker":"JW.A","date":"2015-04-23","pret":-0.00273,"close":59.6}
{"ticker":"JW.A","date":"2015-04-24","pret":0.02166,"close":59.46}
{"ticker":"JW.A","date":"2015-04-27","pret":-0.00168,"close":59.05}
{"ticker":"JW.A","date":"2015-04-28","pret":-0.01096,"close":58.04}
{"ticker":"JW.A","date":"2015-04-29","pret":-0.01727,"close":57.4}
{"ticker":"JW.A","date":"2015-04-30","pret":-0.02762,"close":56.88}
{"ticker":"JW.A","date":"2015-05-01","pret":0.00777,"close":57.72}
{"ticker":"JW.A","date":"2015-05-04","pret":0.01899,"close":57.89}
{"ticker":"JW.A","date":"2015-05-05","pret":-0.00814,"close":57.45}
{"ticker":"JW.A","date":"2015-05-06","pret":0.00382,"close":57.29}
{"ticker":"JW.A","date":"2015-05-07","pret":-0.00766,"close":57.45}
{"ticker":"JW.A","date":"2015-05-08","pret":0.00436,"close":57.36}
{"ticker":"JW.A","date":"2015-05-11","pret":-0.00383,"close":57.66}
{"ticker":"JW.A","date":"2015-05-12","pret":0.00383,"close":57.13}
{"ticker":"JW.A","date":"2015-05-13","pret":-0.00348,"close":57}
{"ticker":"JW.A","date":"2015-05-14","pret":-0.00385,"close":57.25}
{"ticker":"JW.A","date":"2015-05-15","pret":0.00489,"close":57.53}
{"ticker":"JW.A","date":"2015-05-18","pret":0.00052,"close":58}
{"ticker":"JW.A","date":"2015-05-19","pret":0.00452,"close":58.29}
{"ticker":"JW.A","date":"2015-05-20","pret":0.01104,"close":58.18}
{"ticker":"JW.A","date":"2015-05-21","pret":-0.00775,"close":58.66}
{"ticker":"JW.A","date":"2015-05-22","pret":0.00998,"close":58.53}
{"ticker":"JW.A","date":"2015-05-26","pret":0.00274,"close":57.9}
{"ticker":"JW.A","date":"2015-05-27","pret":-0.02559,"close":58.35}
{"ticker":"JW.A","date":"2015-05-28","pret":0.02661,"close":58.17}
{"ticker":"JW.A","date":"2015-05-29","pret":-0.01028,"close":58.02}
{"ticker":"JW.A","date":"2015-06-01","pret":-0.00553,"close":58.1}
{"ticker":"JW.A","date":"2015-06-02","pret":0.0019,"close":58.16}
{"ticker":"JW.A","date":"2015-06-03","pret":0.00345,"close":58.42}
{"ticker":"JW.A","date":"2015-06-04","pret":0.00704,"close":57.97}
{"ticker":"JW.A","date":"2015-06-05","pret":-0.00928,"close":57.83}
{"ticker":"JW.A","date":"2015-06-08","pret":-0.00415,"close":57.84}
{"ticker":"JW.A","date":"2015-06-09","pret":0.00104,"close":57.68}
{"ticker":"JW.A","date":"2015-06-10","pret":0.00156,"close":58}
{"ticker":"JW.A","date":"2015-06-11","pret":-0.00086,"close":57.79}
{"ticker":"JW.A","date":"2015-06-12","pret":-0.00104,"close":57.73}
{"ticker":"JW.A","date":"2015-06-15","pret":-0.00521,"close":57.66}
{"ticker":"JW.A","date":"2015-06-16","pret":0.00971,"close":57.82}
{"ticker":"JW.A","date":"2015-06-17","pret":0.00138,"close":57.47}
{"ticker":"JW.A","date":"2015-06-18","pret":-0.01301,"close":56.52}
{"ticker":"JW.A","date":"2015-06-19","pret":-0.00683,"close":56.19}
{"ticker":"JW.A","date":"2015-06-22","pret":0.0091,"close":56.85}
{"ticker":"JW.A","date":"2015-06-23","pret":-0.00611,"close":56.36}
{"ticker":"JW.A","date":"2015-06-24","pret":-0.01287,"close":55.99}
{"ticker":"JW.A","date":"2015-06-25","pret":0.01112,"close":55.43}
{"ticker":"JW.A","date":"2015-06-26","pret":-0.0229,"close":55.19}
{"ticker":"JW.A","date":"2015-06-29","pret":-0.00866,"close":54.59}
{"ticker":"JW.A","date":"2015-06-30","pret":-0.00873,"close":54.37}
{"ticker":"JW.A","date":"2015-07-01","pret":-0.00642,"close":55.22}
{"ticker":"JW.A","date":"2015-07-02","pret":0.01967,"close":55.05}
{"ticker":"JW.A","date":"2015-07-06","pret":-0.01088,"close":55.3}
{"ticker":"JW.A","date":"2015-07-07","pret":0.00654,"close":55.57}
{"ticker":"JW.A","date":"2015-07-08","pret":-0.00345,"close":54.95}
{"ticker":"JW.A","date":"2015-07-09","pret":0.00036,"close":54.56}
{"ticker":"JW.A","date":"2015-07-10","pret":0.00345,"close":54.69}
{"ticker":"JW.A","date":"2015-07-13","pret":-0.00454,"close":55.1}
{"ticker":"JW.A","date":"2015-07-14","pret":0.00218,"close":55.01}
{"ticker":"JW.A","date":"2015-07-15","pret":-0.00164,"close":54.53}
{"ticker":"JW.A","date":"2015-07-16","pret":-0.0073,"close":54.55}
{"ticker":"JW.A","date":"2015-07-17","pret":0.00092,"close":53.53}
{"ticker":"JW.A","date":"2015-07-20","pret":-0.01716,"close":53.77}
{"ticker":"JW.A","date":"2015-07-21","pret":-0.00373,"close":53.17}
{"ticker":"JW.A","date":"2015-07-22","pret":-0.00844,"close":53.44}
{"ticker":"JW.A","date":"2015-07-23","pret":0.01031,"close":52.77}
{"ticker":"JW.A","date":"2015-07-24","pret":-0.01465,"close":52.49}
{"ticker":"JW.A","date":"2015-07-27","pret":-0.01238,"close":51.68}
{"ticker":"JW.A","date":"2015-07-28","pret":-0.00788,"close":52.34}
{"ticker":"JW.A","date":"2015-07-29","pret":0.01037,"close":53.01}
{"ticker":"JW.A","date":"2015-07-30","pret":0.01159,"close":53.02}
{"ticker":"JW.A","date":"2015-07-31","pret":0.00659,"close":53.01}
{"ticker":"JW.A","date":"2015-08-03","pret":-0.00263,"close":52.67}
{"ticker":"JW.A","date":"2015-08-04","pret":-0.00736,"close":52.85}
{"ticker":"JW.A","date":"2015-08-05","pret":0.00624,"close":52.27}
{"ticker":"JW.A","date":"2015-08-06","pret":-0.01213,"close":51.72}
{"ticker":"JW.A","date":"2015-08-07","pret":-0.01305,"close":51.5}
{"ticker":"JW.A","date":"2015-08-10","pret":0.00058,"close":51.83}
{"ticker":"JW.A","date":"2015-08-11","pret":-0.00368,"close":51.1}
{"ticker":"JW.A","date":"2015-08-12","pret":-0.01444,"close":51.81}
{"ticker":"JW.A","date":"2015-08-13","pret":0.01927,"close":52}
{"ticker":"JW.A","date":"2015-08-14","pret":0.00019,"close":52.59}
{"ticker":"JW.A","date":"2015-08-17","pret":-0.00988,"close":53.18}
{"ticker":"JW.A","date":"2015-08-18","pret":0.04007,"close":52.78}
{"ticker":"JW.A","date":"2015-08-19","pret":-0.02481,"close":52.82}
{"ticker":"JW.A","date":"2015-08-20","pret":0.00707,"close":51.45}
{"ticker":"JW.A","date":"2015-08-21","pret":-0.02467,"close":50.36}
{"ticker":"JW.A","date":"2015-08-24","pret":-0.05805,"close":48.71}
{"ticker":"JW.A","date":"2015-08-25","pret":0.02108,"close":48.32}
{"ticker":"JW.A","date":"2015-08-26","pret":-0.00916,"close":49.66}
{"ticker":"JW.A","date":"2015-08-27","pret":0.01943,"close":51.55}
{"ticker":"JW.A","date":"2015-08-28","pret":0.02865,"close":52.05}
{"ticker":"JW.A","date":"2015-08-31","pret":0.00873,"close":51.56}
{"ticker":"JW.A","date":"2015-09-01","pret":-0.0195,"close":50.18}
{"ticker":"JW.A","date":"2015-09-02","pret":-0.00612,"close":50.56}
{"ticker":"JW.A","date":"2015-09-03","pret":0.00435,"close":51.12}
{"ticker":"JW.A","date":"2015-09-04","pret":-0.0004,"close":50.94}
{"ticker":"JW.A","date":"2015-09-08","pret":0.01722,"close":52.47}
{"ticker":"JW.A","date":"2015-09-09","pret":0.04122,"close":49.95}
{"ticker":"JW.A","date":"2015-09-10","pret":-0.07335,"close":49.24}
{"ticker":"JW.A","date":"2015-09-11","pret":-0.01452,"close":48.9}
{"ticker":"JW.A","date":"2015-09-14","pret":-0.00816,"close":49.28}
{"ticker":"JW.A","date":"2015-09-15","pret":0.01202,"close":50.09}
{"ticker":"JW.A","date":"2015-09-16","pret":0.01646,"close":51.61}
{"ticker":"JW.A","date":"2015-09-17","pret":0.0304,"close":51.21}
{"ticker":"JW.A","date":"2015-09-18","pret":-0.02622,"close":50.69}
{"ticker":"JW.A","date":"2015-09-21","pret":0.01124,"close":50.4}
{"ticker":"JW.A","date":"2015-09-22","pret":-0.02522,"close":50.21}
{"ticker":"JW.A","date":"2015-09-23","pret":0.00961,"close":50.26}
{"ticker":"JW.A","date":"2015-09-24","pret":-0.00659,"close":50.31}
{"ticker":"JW.A","date":"2015-09-25","pret":0.0169,"close":50.08}
{"ticker":"JW.A","date":"2015-09-28","pret":-0.0123,"close":49.15}
{"ticker":"JW.A","date":"2015-09-29","pret":-0.01955,"close":49.18}
{"ticker":"JW.A","date":"2015-09-30","pret":0.00811,"close":50.03}
{"ticker":"JW.A","date":"2015-10-01","pret":0.01423,"close":48.41}
{"ticker":"JW.A","date":"2015-10-02","pret":-0.04435,"close":48.16}
{"ticker":"JW.A","date":"2015-10-05","pret":0.00062,"close":48.56}
{"ticker":"JW.A","date":"2015-10-06","pret":0.01075,"close":48.53}
{"ticker":"JW.A","date":"2015-10-07","pret":0.00676,"close":49.28}
{"ticker":"JW.A","date":"2015-10-08","pret":0.00834,"close":51.43}
{"ticker":"JW.A","date":"2015-10-09","pret":0.0438,"close":51.37}
{"ticker":"JW.A","date":"2015-10-12","pret":-0.00544,"close":51.37}
{"ticker":"JW.A","date":"2015-10-13","pret":-0.00254,"close":51.48}
{"ticker":"JW.A","date":"2015-10-14","pret":0.00624,"close":50.8}
{"ticker":"JW.A","date":"2015-10-15","pret":-0.01153,"close":50.91}
{"ticker":"JW.A","date":"2015-10-16","pret":-0.00216,"close":50.87}
{"ticker":"JW.A","date":"2015-10-19","pret":-0.00296,"close":51.55}
{"ticker":"JW.A","date":"2015-10-20","pret":0.01432,"close":51.5}
{"ticker":"JW.A","date":"2015-10-21","pret":0.00058,"close":50.11}
{"ticker":"JW.A","date":"2015-10-22","pret":-0.02522,"close":51.01}
{"ticker":"JW.A","date":"2015-10-23","pret":0.0176,"close":51.77}
{"ticker":"JW.A","date":"2015-10-26","pret":0.00976,"close":51.2}
{"ticker":"JW.A","date":"2015-10-27","pret":-0.00584,"close":50.79}
{"ticker":"JW.A","date":"2015-10-28","pret":-0.00902,"close":52.04}
{"ticker":"JW.A","date":"2015-10-29","pret":0.02357,"close":52.31}
{"ticker":"JW.A","date":"2015-10-30","pret":0.00557,"close":52.33}
{"ticker":"JW.A","date":"2015-11-02","pret":0.00325,"close":54.29}
{"ticker":"JW.A","date":"2015-11-03","pret":0.0334,"close":53.6}
{"ticker":"JW.A","date":"2015-11-04","pret":-0.00834,"close":52.9}
{"ticker":"JW.A","date":"2015-11-05","pret":-0.00991,"close":53.02}
{"ticker":"JW.A","date":"2015-11-06","pret":-0.00245,"close":53.05}
{"ticker":"JW.A","date":"2015-11-09","pret":-0.00132,"close":52.28}
{"ticker":"JW.A","date":"2015-11-10","pret":-0.0154,"close":52.46}
{"ticker":"JW.A","date":"2015-11-11","pret":0.00972,"close":52.39}
{"ticker":"JW.A","date":"2015-11-12","pret":-0.01452,"close":51.35}
{"ticker":"JW.A","date":"2015-11-13","pret":-0.01846,"close":50.37}
{"ticker":"JW.A","date":"2015-11-16","pret":-0.01442,"close":50.59}
{"ticker":"JW.A","date":"2015-11-17","pret":0.00674,"close":49.71}
{"ticker":"JW.A","date":"2015-11-18","pret":-0.01955,"close":51.5}
{"ticker":"JW.A","date":"2015-11-19","pret":0.03621,"close":50.95}
{"ticker":"JW.A","date":"2015-11-20","pret":-0.00565,"close":51.29}
{"ticker":"JW.A","date":"2015-11-23","pret":-0.00254,"close":51.19}
{"ticker":"JW.A","date":"2015-11-24","pret":-0.00157,"close":51.64}
{"ticker":"JW.A","date":"2015-11-25","pret":0.01616,"close":51.88}
{"ticker":"JW.A","date":"2015-11-26"}
{"ticker":"JW.A","date":"2015-11-27","pret":0.00347,"close":52.89}
{"ticker":"JW.A","date":"2015-11-30","pret":0.02658,"close":51.59}
{"ticker":"JW.A","date":"2015-12-01","pret":-0.03256,"close":51.88}
{"ticker":"JW.A","date":"2015-12-02","pret":0.00077,"close":50.82}
{"ticker":"JW.A","date":"2015-12-03","pret":-0.01697,"close":50.71}
{"ticker":"JW.A","date":"2015-12-04","pret":-0.00197,"close":50.84}
{"ticker":"JW.A","date":"2015-12-07","pret":-0.00039,"close":50.33}
{"ticker":"JW.A","date":"2015-12-08","pret":-0.03757,"close":45.09}
{"ticker":"JW.A","date":"2015-12-09","pret":-0.08545,"close":45.9}
{"ticker":"JW.A","date":"2015-12-10","pret":0.03247,"close":45.53}
{"ticker":"JW.A","date":"2015-12-11","pret":-0.02647,"close":45.29}
{"ticker":"JW.A","date":"2015-12-14","pret":0.00177,"close":44.54}
{"ticker":"JW.A","date":"2015-12-15","pret":-0.00377,"close":44.97}
{"ticker":"JW.A","date":"2015-12-16","pret":-0.00401,"close":44.99}
{"ticker":"JW.A","date":"2015-12-17"}
{"ticker":"JW.A","date":"2015-12-18","pret":-0.01054,"close":43.39}
{"ticker":"JW.A","date":"2015-12-21","pret":-0.01659,"close":43.57}
{"ticker":"JW.A","date":"2015-12-22","pret":0.00092,"close":43.87}
{"ticker":"JW.A","date":"2015-12-23","pret":0.00092,"close":44.67}
{"ticker":"JW.A","date":"2015-12-24","pret":0.0273,"close":44.69}
{"ticker":"JW.A","date":"2015-12-28","pret":-0.00491,"close":44.8}
{"ticker":"JW.A","date":"2015-12-29","pret":0.00402,"close":45.35}
{"ticker":"JW.A","date":"2015-12-30","pret":0.01042,"close":45.21}
{"ticker":"JW.A","date":"2015-12-31","pret":-0.00597,"close":45.03}
{"ticker":"JW.A","date":"2016-01-04","pret":-0.01745,"close":44.05}
{"ticker":"JW.A","date":"2016-01-05","pret":-0.0009,"close":44.62}
{"ticker":"JWN","date":"2015-01-02","pret":0.00781,"close":78.37}
{"ticker":"JWN","date":"2015-01-05","pret":-0.02491,"close":77.28}
{"ticker":"JWN","date":"2015-01-06","pret":-0.00309,"close":76.79}
{"ticker":"JWN","date":"2015-01-07","pret":0.0081,"close":79.42}
{"ticker":"JWN","date":"2015-01-08","pret":0.02354,"close":79.78}
{"ticker":"JWN","date":"2015-01-09","pret":-0.00213,"close":78.5}
{"ticker":"JWN","date":"2015-01-12","pret":-0.0177,"close":78.38}
{"ticker":"JWN","date":"2015-01-13","pret":0.01028,"close":77.95}
{"ticker":"JWN","date":"2015-01-14","pret":-0.03338,"close":77.04}
{"ticker":"JWN","date":"2015-01-15","pret":0.01452,"close":75.78}
{"ticker":"JWN","date":"2015-01-16","pret":-0.02278,"close":76.89}
{"ticker":"JWN","date":"2015-01-20","pret":0.0136,"close":75.71}
{"ticker":"JWN","date":"2015-01-21","pret":-0.01914,"close":75.97}
{"ticker":"JWN","date":"2015-01-22","pret":0.00857,"close":77.4}
{"ticker":"JWN","date":"2015-01-23","pret":0.01705,"close":77.08}
{"ticker":"JWN","date":"2015-01-26","pret":-0.00803,"close":77.99}
{"ticker":"JWN","date":"2015-01-27","pret":0.0061,"close":78.72}
{"ticker":"JWN","date":"2015-01-28","pret":0.02364,"close":77.86}
{"ticker":"JWN","date":"2015-01-29","pret":-0.01411,"close":78.27}
{"ticker":"JWN","date":"2015-01-30","pret":-0.00926,"close":76.2}
{"ticker":"JWN","date":"2015-02-02","pret":-0.01708,"close":76.57}
{"ticker":"JWN","date":"2015-02-03","pret":0.01293,"close":78.89}
{"ticker":"JWN","date":"2015-02-04","pret":0.01864,"close":78.9}
{"ticker":"JWN","date":"2015-02-05","pret":0.00698,"close":78.76}
{"ticker":"JWN","date":"2015-02-06","pret":0.00013,"close":78.5}
{"ticker":"JWN","date":"2015-02-09","pret":-0.01478,"close":78.52}
{"ticker":"JWN","date":"2015-02-10","pret":0.0139,"close":79.26}
{"ticker":"JWN","date":"2015-02-11","pret":0.00644,"close":79.03}
{"ticker":"JWN","date":"2015-02-12","pret":-0.00328,"close":79.37}
{"ticker":"JWN","date":"2015-02-13","pret":0.00365,"close":79.41}
{"ticker":"JWN","date":"2015-02-17","pret":-0.01622,"close":78.9}
{"ticker":"JWN","date":"2015-02-18","pret":0.00675,"close":78.05}
{"ticker":"JWN","date":"2015-02-19","pret":-0.00637,"close":77.14}
{"ticker":"JWN","date":"2015-02-20","pret":-0.00782,"close":81.74}
{"ticker":"JWN","date":"2015-02-23","pret":0.05071,"close":81.11}
{"ticker":"JWN","date":"2015-02-24","pret":-0.00947,"close":80.56}
{"ticker":"JWN","date":"2015-02-25","pret":-0.0057,"close":81.19}
{"ticker":"JWN","date":"2015-02-26","pret":0.00804,"close":80.85}
{"ticker":"JWN","date":"2015-02-27","pret":-0.00086,"close":80.43}
{"ticker":"JWN","date":"2015-03-02","pret":-0.00693,"close":80.68}
{"ticker":"JWN","date":"2015-03-03","pret":0.00322,"close":79.97}
{"ticker":"JWN","date":"2015-03-04","pret":-0.0156,"close":79.95}
{"ticker":"JWN","date":"2015-03-05","pret":0.00614,"close":80.65}
{"ticker":"JWN","date":"2015-03-06","pret":0.00088,"close":80.86}
{"ticker":"JWN","date":"2015-03-09","pret":0.0092,"close":80.34}
{"ticker":"JWN","date":"2015-03-10","pret":-0.0097,"close":79.44}
{"ticker":"JWN","date":"2015-03-11","pret":-0.0074,"close":79.27}
{"ticker":"JWN","date":"2015-03-12","pret":0.00076,"close":80.28}
{"ticker":"JWN","date":"2015-03-13","pret":0.00939,"close":80.36}
{"ticker":"JWN","date":"2015-03-16","pret":0.00311,"close":80.23}
{"ticker":"JWN","date":"2015-03-17","pret":-0.00623,"close":80.21}
{"ticker":"JWN","date":"2015-03-18","pret":0.00312,"close":80.49}
{"ticker":"JWN","date":"2015-03-19","pret":0.00373,"close":81.2}
{"ticker":"JWN","date":"2015-03-20","pret":0.00902,"close":82.32}
{"ticker":"JWN","date":"2015-03-23","pret":0.00882,"close":81.99}
{"ticker":"JWN","date":"2015-03-24","pret":-0.00269,"close":81.63}
{"ticker":"JWN","date":"2015-03-25","pret":-0.00331,"close":79.87}
{"ticker":"JWN","date":"2015-03-26","pret":-0.02434,"close":79.14}
{"ticker":"JWN","date":"2015-03-27","pret":-0.0077,"close":79.73}
{"ticker":"JWN","date":"2015-03-30","pret":0.01259,"close":80.02}
{"ticker":"JWN","date":"2015-03-31","pret":-0.00301,"close":80.32}
{"ticker":"JWN","date":"2015-04-01","pret":0.00663,"close":79.55}
{"ticker":"JWN","date":"2015-04-02","pret":-0.00851,"close":79.96}
{"ticker":"JWN","date":"2015-04-06","pret":0.00126,"close":80.29}
{"ticker":"JWN","date":"2015-04-07","pret":0.00775,"close":79.86}
{"ticker":"JWN","date":"2015-04-08","pret":-0.00349,"close":80.5}
{"ticker":"JWN","date":"2015-04-09","pret":0.00797,"close":80.01}
{"ticker":"JWN","date":"2015-04-10","pret":-0.0056,"close":80.24}
{"ticker":"JWN","date":"2015-04-13","pret":-0.00225,"close":80.05}
{"ticker":"JWN","date":"2015-04-14","pret":-0.00225,"close":79.19}
{"ticker":"JWN","date":"2015-04-15","pret":-0.00439,"close":78.16}
{"ticker":"JWN","date":"2015-04-16","pret":-0.01752,"close":78.5}
{"ticker":"JWN","date":"2015-04-17","pret":-0.00179,"close":76.43}
{"ticker":"JWN","date":"2015-04-20","pret":-0.01382,"close":76.7}
{"ticker":"JWN","date":"2015-04-21","pret":-0.00026,"close":77.61}
{"ticker":"JWN","date":"2015-04-22","pret":0.0079,"close":78.01}
{"ticker":"JWN","date":"2015-04-23","pret":0.00682,"close":78.49}
{"ticker":"JWN","date":"2015-04-24","pret":0.00855,"close":78.16}
{"ticker":"JWN","date":"2015-04-27","pret":-0.00216,"close":77.12}
{"ticker":"JWN","date":"2015-04-28","pret":-0.02268,"close":77.34}
{"ticker":"JWN","date":"2015-04-29","pret":0.00533,"close":76.62}
{"ticker":"JWN","date":"2015-04-30","pret":-0.01121,"close":75.56}
{"ticker":"JWN","date":"2015-05-01","pret":-0.01134,"close":76.1}
{"ticker":"JWN","date":"2015-05-04","pret":0.01094,"close":76.04}
{"ticker":"JWN","date":"2015-05-05","pret":-0.00368,"close":75.43}
{"ticker":"JWN","date":"2015-05-06","pret":-0.00541,"close":75.44}
{"ticker":"JWN","date":"2015-05-07","pret":0.0004,"close":76.78}
{"ticker":"JWN","date":"2015-05-08","pret":0.02392,"close":77.27}
{"ticker":"JWN","date":"2015-05-11","pret":-0.0031,"close":76.97}
{"ticker":"JWN","date":"2015-05-12","pret":-0.00872,"close":76.94}
{"ticker":"JWN","date":"2015-05-13","pret":0.00287,"close":76.17}
{"ticker":"JWN","date":"2015-05-14","pret":-0.01166,"close":74.15}
{"ticker":"JWN","date":"2015-05-15","pret":-0.01675,"close":74.8}
{"ticker":"JWN","date":"2015-05-18","pret":0.00415,"close":75.16}
{"ticker":"JWN","date":"2015-05-19","pret":0.00426,"close":74.47}
{"ticker":"JWN","date":"2015-05-20","pret":-0.00908,"close":74.71}
{"ticker":"JWN","date":"2015-05-21","pret":-0.00094,"close":75.33}
{"ticker":"JWN","date":"2015-05-22","pret":0.01148,"close":75.23}
{"ticker":"JWN","date":"2015-05-26","pret":0.00265,"close":74.39}
{"ticker":"JWN","date":"2015-05-27","pret":-0.01979,"close":73.98}
{"ticker":"JWN","date":"2015-05-28","pret":0.00081,"close":73.63}
{"ticker":"JWN","date":"2015-05-29","pret":-0.00813,"close":72.64}
{"ticker":"JWN","date":"2015-06-01","pret":-0.01177,"close":73.25}
{"ticker":"JWN","date":"2015-06-02","pret":0.00535,"close":73.56}
{"ticker":"JWN","date":"2015-06-03","pret":0.0075,"close":74.28}
{"ticker":"JWN","date":"2015-06-04","pret":-0.01162,"close":73.32}
{"ticker":"JWN","date":"2015-06-05","pret":0.00699,"close":73.58}
{"ticker":"JWN","date":"2015-06-08","pret":0.00341,"close":73.39}
{"ticker":"JWN","date":"2015-06-09","pret":-0.00122,"close":73.16}
{"ticker":"JWN","date":"2015-06-10","pret":0.00272,"close":73.61}
{"ticker":"JWN","date":"2015-06-11","pret":0.0019,"close":73.62}
{"ticker":"JWN","date":"2015-06-12","pret":-0.00544,"close":73.98}
{"ticker":"JWN","date":"2015-06-15","pret":0.00109,"close":73.15}
{"ticker":"JWN","date":"2015-06-16","pret":-0.00478,"close":73.36}
{"ticker":"JWN","date":"2015-06-17","pret":0.01048,"close":75.12}
{"ticker":"JWN","date":"2015-06-18","pret":0.01812,"close":75.55}
{"ticker":"JWN","date":"2015-06-19","pret":0.00106,"close":75.22}
{"ticker":"JWN","date":"2015-06-22","pret":0.00398,"close":75.44}
{"ticker":"JWN","date":"2015-06-23","pret":0.00145,"close":76.02}
{"ticker":"JWN","date":"2015-06-24","pret":0.00356,"close":75.87}
{"ticker":"JWN","date":"2015-06-25","pret":0.0025,"close":75.43}
{"ticker":"JWN","date":"2015-06-26","pret":-0.01083,"close":76.2}
{"ticker":"JWN","date":"2015-06-29","pret":0.00119,"close":74.3}
{"ticker":"JWN","date":"2015-06-30","pret":-0.00558,"close":74.5}
{"ticker":"JWN","date":"2015-07-01","pret":0.00027,"close":75.3}
{"ticker":"JWN","date":"2015-07-02","pret":0.00399,"close":75.12}
{"ticker":"JWN","date":"2015-07-06","pret":-0.01068,"close":75.28}
{"ticker":"JWN","date":"2015-07-07","pret":0.0136,"close":77.96}
{"ticker":"JWN","date":"2015-07-08","pret":0.03422,"close":76.35}
{"ticker":"JWN","date":"2015-07-09","pret":-0.01197,"close":76.47}
{"ticker":"JWN","date":"2015-07-10","pret":0.00297,"close":77.38}
{"ticker":"JWN","date":"2015-07-13","pret":0.00528,"close":78.03}
{"ticker":"JWN","date":"2015-07-14","pret":0.00282,"close":78.01}
{"ticker":"JWN","date":"2015-07-15","pret":-0.00179,"close":78.65}
{"ticker":"JWN","date":"2015-07-16","pret":0.00919,"close":79.52}
{"ticker":"JWN","date":"2015-07-17","pret":0.00722,"close":78.66}
{"ticker":"JWN","date":"2015-07-20","pret":-0.00405,"close":78.9}
{"ticker":"JWN","date":"2015-07-21","pret":-0.00127,"close":78.28}
{"ticker":"JWN","date":"2015-07-22","pret":-0.00572,"close":78.99}
{"ticker":"JWN","date":"2015-07-23","pret":0.00788,"close":78.02}
{"ticker":"JWN","date":"2015-07-24","pret":-0.01005,"close":77.2}
{"ticker":"JWN","date":"2015-07-27","pret":-0.01611,"close":77.33}
{"ticker":"JWN","date":"2015-07-28","pret":0.00673,"close":76.29}
{"ticker":"JWN","date":"2015-07-29","pret":-0.01364,"close":76.3}
{"ticker":"JWN","date":"2015-07-30","pret":-0.00275,"close":76.34}
{"ticker":"JWN","date":"2015-07-31","pret":0.00667,"close":76.31}
{"ticker":"JWN","date":"2015-08-03","pret":-0.00667,"close":75.92}
{"ticker":"JWN","date":"2015-08-04","pret":-0.00184,"close":76.26}
{"ticker":"JWN","date":"2015-08-05","pret":0.00655,"close":75.51}
{"ticker":"JWN","date":"2015-08-06","pret":-0.01473,"close":74.48}
{"ticker":"JWN","date":"2015-08-07","pret":-0.01267,"close":74.91}
{"ticker":"JWN","date":"2015-08-10","pret":0.01201,"close":75.99}
{"ticker":"JWN","date":"2015-08-11","pret":0.00278,"close":76.24}
{"ticker":"JWN","date":"2015-08-12","pret":-0.00212,"close":75.51}
{"ticker":"JWN","date":"2015-08-13","pret":-0.01039,"close":74.92}
{"ticker":"JWN","date":"2015-08-14","pret":0.05116,"close":78.13}
{"ticker":"JWN","date":"2015-08-17","pret":-0.00408,"close":79.04}
{"ticker":"JWN","date":"2015-08-18","pret":0.01029,"close":78.71}
{"ticker":"JWN","date":"2015-08-19","pret":-0.00812,"close":78.7}
{"ticker":"JWN","date":"2015-08-20","pret":-0.00639,"close":77.72}
{"ticker":"JWN","date":"2015-08-21","pret":-0.01006,"close":75.19}
{"ticker":"JWN","date":"2015-08-24","pret":-0.05391,"close":72.11}
{"ticker":"JWN","date":"2015-08-25","pret":0.01088,"close":71.33}
{"ticker":"JWN","date":"2015-08-26","pret":-0.01499,"close":73.8}
{"ticker":"JWN","date":"2015-08-27","pret":0.01418,"close":73.32}
{"ticker":"JWN","date":"2015-08-28","pret":-0.00666,"close":73.36}
{"ticker":"JWN","date":"2015-08-31","pret":-0.00396,"close":72.88}
{"ticker":"JWN","date":"2015-09-01","pret":-0.01976,"close":71.66}
{"ticker":"JWN","date":"2015-09-02","pret":0.00889,"close":72.9}
{"ticker":"JWN","date":"2015-09-03","pret":0.01374,"close":73.46}
{"ticker":"JWN","date":"2015-09-04","pret":-0.00506,"close":72.9}
{"ticker":"JWN","date":"2015-09-08","pret":0.01443,"close":74.42}
{"ticker":"JWN","date":"2015-09-09","pret":0.01316,"close":73.19}
{"ticker":"JWN","date":"2015-09-10","pret":-0.02622,"close":73.76}
{"ticker":"JWN","date":"2015-09-11","pret":0.00546,"close":73.6}
{"ticker":"JWN","date":"2015-09-14","pret":-0.00054,"close":73.18}
{"ticker":"JWN","date":"2015-09-15","pret":0.00909,"close":73.83}
{"ticker":"JWN","date":"2015-09-16","pret":-0.0065,"close":74.3}
{"ticker":"JWN","date":"2015-09-17","pret":0.01243,"close":74.32}
{"ticker":"JWN","date":"2015-09-18","pret":-0.01284,"close":73.84}
{"ticker":"JWN","date":"2015-09-21","pret":0.01028,"close":74.38}
{"ticker":"JWN","date":"2015-09-22","pret":-0.00689,"close":73.7}
{"ticker":"JWN","date":"2015-09-23","pret":-0.00068,"close":73.64}
{"ticker":"JWN","date":"2015-09-24","pret":-0.00749,"close":73.09}
{"ticker":"JWN","date":"2015-09-25","pret":0.00477,"close":72.99}
{"ticker":"JWN","date":"2015-09-28","pret":-0.00929,"close":70.89}
{"ticker":"JWN","date":"2015-09-29","pret":-0.02882,"close":70.44}
{"ticker":"JWN","date":"2015-09-30","pret":0.00282,"close":71.71}
{"ticker":"JWN","date":"2015-10-01","pret":0.0087,"close":71.43}
{"ticker":"JWN","date":"2015-10-02","pret":0.0089,"close":75.12}
{"ticker":"JWN","date":"2015-10-05","pret":0.04387,"close":74.34}
{"ticker":"JWN","date":"2015-10-06","pret":-0.01589,"close":73.27}
{"ticker":"JWN","date":"2015-10-07","pret":-0.06678,"close":67.96}
{"ticker":"JWN","date":"2015-10-08","pret":-0.0227,"close":68.97}
{"ticker":"JWN","date":"2015-10-09","pret":0.01374,"close":68.43}
{"ticker":"JWN","date":"2015-10-12","pret":-0.00451,"close":68.83}
{"ticker":"JWN","date":"2015-10-13","pret":0.00306,"close":68.53}
{"ticker":"JWN","date":"2015-10-14","pret":-0.00116,"close":66.87}
{"ticker":"JWN","date":"2015-10-15","pret":-0.02118,"close":67.42}
{"ticker":"JWN","date":"2015-10-16","pret":0.0046,"close":67.27}
{"ticker":"JWN","date":"2015-10-19","pret":-0.00549,"close":68.44}
{"ticker":"JWN","date":"2015-10-20","pret":0.01594,"close":68.53}
{"ticker":"JWN","date":"2015-10-21","pret":0.00846,"close":67.68}
{"ticker":"JWN","date":"2015-10-22","pret":-0.01257,"close":68.51}
{"ticker":"JWN","date":"2015-10-23","pret":-0.00074,"close":64.99}
{"ticker":"JWN","date":"2015-10-26","pret":-0.04793,"close":65.23}
{"ticker":"JWN","date":"2015-10-27","pret":0.00968,"close":64.58}
{"ticker":"JWN","date":"2015-10-28","pret":-0.00752,"close":64.66}
{"ticker":"JWN","date":"2015-10-29","pret":-0.00108,"close":64.7}
{"ticker":"JWN","date":"2015-10-30","pret":-0.00093,"close":65.21}
{"ticker":"JWN","date":"2015-11-02","pret":0.00462,"close":65.2}
{"ticker":"JWN","date":"2015-11-03","pret":0.0151,"close":66.99}
{"ticker":"JWN","date":"2015-11-04","pret":0.01562,"close":66.42}
{"ticker":"JWN","date":"2015-11-05","pret":-0.00913,"close":66.68}
{"ticker":"JWN","date":"2015-11-06","pret":0.00045,"close":65.8}
{"ticker":"JWN","date":"2015-11-09","pret":-0.0156,"close":62.7}
{"ticker":"JWN","date":"2015-11-10","pret":-0.03987,"close":64.73}
{"ticker":"JWN","date":"2015-11-11","pret":0.0046,"close":62.32}
{"ticker":"JWN","date":"2015-11-12","pret":-0.0145,"close":63.47}
{"ticker":"JWN","date":"2015-11-13","pret":-0.21051,"close":53.96}
{"ticker":"JWN","date":"2015-11-16","pret":0.05809,"close":54.73}
{"ticker":"JWN","date":"2015-11-17","pret":0.0367,"close":54.64}
{"ticker":"JWN","date":"2015-11-18","pret":-0.01233,"close":55.64}
{"ticker":"JWN","date":"2015-11-19","pret":0.01106,"close":55.6}
{"ticker":"JWN","date":"2015-11-20","pret":0.01344,"close":55.96}
{"ticker":"JWN","date":"2015-11-23","pret":-0.00428,"close":56.76}
{"ticker":"JWN","date":"2015-11-24","pret":0.01137,"close":57.71}
{"ticker":"JWN","date":"2015-11-25","pret":0.0196,"close":57.79}
{"ticker":"JWN","date":"2015-11-26"}
{"ticker":"JWN","date":"2015-11-27","pret":-0.00052,"close":57.61}
{"ticker":"JWN","date":"2015-11-30","pret":-0.004,"close":56.31}
{"ticker":"JWN","date":"2015-12-01","pret":-0.01667,"close":56.75}
{"ticker":"JWN","date":"2015-12-02","pret":0.00864,"close":56.61}
{"ticker":"JWN","date":"2015-12-03","pret":-0.00334,"close":57}
{"ticker":"JWN","date":"2015-12-04","pret":-0.00035,"close":57.08}
{"ticker":"JWN","date":"2015-12-07","pret":-0.00141,"close":56.44}
{"ticker":"JWN","date":"2015-12-08","pret":-0.01242,"close":56.84}
{"ticker":"JWN","date":"2015-12-09","pret":0.00499,"close":56.67}
{"ticker":"JWN","date":"2015-12-10","pret":0.01166,"close":56.77}
{"ticker":"JWN","date":"2015-12-11","pret":-0.01665,"close":55.43}
{"ticker":"JWN","date":"2015-12-14","pret":-0.00447,"close":54.76}
{"ticker":"JWN","date":"2015-12-15","pret":-0.01354,"close":54.51}
{"ticker":"JWN","date":"2015-12-16","pret":-0.00055,"close":54.08}
{"ticker":"JWN","date":"2015-12-17"}
{"ticker":"JWN","date":"2015-12-18","pret":-0.07066,"close":50.58}
{"ticker":"JWN","date":"2015-12-21","pret":-0.00509,"close":50.05}
{"ticker":"JWN","date":"2015-12-22","pret":-0.02182,"close":50.81}
{"ticker":"JWN","date":"2015-12-23","pret":0.02789,"close":51.56}
{"ticker":"JWN","date":"2015-12-24","pret":0.00448,"close":50.95}
{"ticker":"JWN","date":"2015-12-28","pret":-0.01724,"close":50.35}
{"ticker":"JWN","date":"2015-12-29","pret":0.00394,"close":50.88}
{"ticker":"JWN","date":"2015-12-30","pret":0.0002,"close":50.31}
{"ticker":"JWN","date":"2015-12-31","pret":-0.01227,"close":49.81}
{"ticker":"JWN","date":"2016-01-04","pret":-0.01829,"close":50.13}
{"ticker":"JWN","date":"2016-01-05","pret":0.00647,"close":49.97}
{"ticker":"K","date":"2015-01-02","pret":-0.01031,"close":65.48}
{"ticker":"K","date":"2015-01-05","pret":-0.00596,"close":64.26}
{"ticker":"K","date":"2015-01-06","pret":-0.01094,"close":64.45}
{"ticker":"K","date":"2015-01-07","pret":0.00879,"close":66.01}
{"ticker":"K","date":"2015-01-08","pret":0.02098,"close":67.21}
{"ticker":"K","date":"2015-01-09","pret":0.01003,"close":66.43}
{"ticker":"K","date":"2015-01-12","pret":-0.01758,"close":65.48}
{"ticker":"K","date":"2015-01-13","pret":-0.00046,"close":65.97}
{"ticker":"K","date":"2015-01-14","pret":-0.00486,"close":66.73}
{"ticker":"K","date":"2015-01-15","pret":0.02096,"close":67.74}
{"ticker":"K","date":"2015-01-16","pret":0.00743,"close":68.12}
{"ticker":"K","date":"2015-01-20","pret":0.00958,"close":68.97}
{"ticker":"K","date":"2015-01-21","pret":0.00789,"close":69.03}
{"ticker":"K","date":"2015-01-22","pret":0.00696,"close":69.84}
{"ticker":"K","date":"2015-01-23","pret":0.00361,"close":68.68}
{"ticker":"K","date":"2015-01-26","pret":-0.0052,"close":68.88}
{"ticker":"K","date":"2015-01-27","pret":-0.0115,"close":68.43}
{"ticker":"K","date":"2015-01-28","pret":0.00497,"close":67.38}
{"ticker":"K","date":"2015-01-29","pret":-0.01987,"close":67.34}
{"ticker":"K","date":"2015-01-30","pret":-0.00328,"close":65.58}
{"ticker":"K","date":"2015-02-02","pret":-0.02125,"close":66.47}
{"ticker":"K","date":"2015-02-03","pret":0.01632,"close":66.65}
{"ticker":"K","date":"2015-02-04","pret":-0.00255,"close":66.64}
{"ticker":"K","date":"2015-02-05","pret":0.00808,"close":67.03}
{"ticker":"K","date":"2015-02-06","pret":-0.00538,"close":66.25}
{"ticker":"K","date":"2015-02-09","pret":-0.01024,"close":65.8}
{"ticker":"K","date":"2015-02-10","pret":0.00136,"close":66.31}
{"ticker":"K","date":"2015-02-11","pret":0.00392,"close":66.3}
{"ticker":"K","date":"2015-02-12","pret":-0.05478,"close":63.3}
{"ticker":"K","date":"2015-02-13","pret":-0.0043,"close":63.2}
{"ticker":"K","date":"2015-02-17","pret":0.00383,"close":63.21}
{"ticker":"K","date":"2015-02-18","pret":0.00032,"close":63.79}
{"ticker":"K","date":"2015-02-19","pret":0.01265,"close":63.79}
{"ticker":"K","date":"2015-02-20","pret":0.00126,"close":64.09}
{"ticker":"K","date":"2015-02-23","pret":0.00298,"close":64.29}
{"ticker":"K","date":"2015-02-24","pret":0.00062,"close":64.03}
{"ticker":"K","date":"2015-02-25","pret":0.00094,"close":64.78}
{"ticker":"K","date":"2015-02-26","pret":0.01118,"close":64.67}
{"ticker":"K","date":"2015-02-27","pret":-0.00356,"close":64.48}
{"ticker":"K","date":"2015-03-02","pret":-0.00233,"close":64.29}
{"ticker":"K","date":"2015-03-03","pret":-0.00514,"close":64.76}
{"ticker":"K","date":"2015-03-04","pret":0.00638,"close":64.72}
{"ticker":"K","date":"2015-03-05","pret":0.00418,"close":64.05}
{"ticker":"K","date":"2015-03-06","pret":-0.01683,"close":62.47}
{"ticker":"K","date":"2015-03-09","pret":-0.01728,"close":62.6}
{"ticker":"K","date":"2015-03-10","pret":-0.00352,"close":62.61}
{"ticker":"K","date":"2015-03-11","pret":0.00432,"close":61.97}
{"ticker":"K","date":"2015-03-12","pret":-0.00995,"close":62.31}
{"ticker":"K","date":"2015-03-13","pret":0.00306,"close":62.15}
{"ticker":"K","date":"2015-03-16","pret":0.00225,"close":62.84}
{"ticker":"K","date":"2015-03-17","pret":0.00032,"close":62.25}
{"ticker":"K","date":"2015-03-18","pret":-0.00209,"close":63.06}
{"ticker":"K","date":"2015-03-19","pret":0.0096,"close":62.81}
{"ticker":"K","date":"2015-03-20","pret":0.00286,"close":64.08}
{"ticker":"K","date":"2015-03-23","pret":0.01482,"close":63.95}
{"ticker":"K","date":"2015-03-24","pret":0.00125,"close":62.94}
{"ticker":"K","date":"2015-03-25","pret":-0.00737,"close":63.15}
{"ticker":"K","date":"2015-03-26","pret":-0.00126,"close":63}
{"ticker":"K","date":"2015-03-27","pret":-0.00537,"close":63.84}
{"ticker":"K","date":"2015-03-30","pret":0.01244,"close":65.5}
{"ticker":"K","date":"2015-03-31","pret":0.01922,"close":65.95}
{"ticker":"K","date":"2015-04-01","pret":0.00841,"close":66.18}
{"ticker":"K","date":"2015-04-02","pret":0.00334,"close":66.38}
{"ticker":"K","date":"2015-04-06","pret":0.00966,"close":66.03}
{"ticker":"K","date":"2015-04-07","pret":-0.00906,"close":65.74}
{"ticker":"K","date":"2015-04-08","pret":-0.00167,"close":65.59}
{"ticker":"K","date":"2015-04-09","pret":-0.00502,"close":65.49}
{"ticker":"K","date":"2015-04-10","pret":0.00229,"close":65.73}
{"ticker":"K","date":"2015-04-13","pret":0.00137,"close":65.46}
{"ticker":"K","date":"2015-04-14","pret":-0.00488,"close":65.58}
{"ticker":"K","date":"2015-04-15","pret":0.00412,"close":65.17}
{"ticker":"K","date":"2015-04-16","pret":-0.00917,"close":65.05}
{"ticker":"K","date":"2015-04-17","pret":-0.0074,"close":64.39}
{"ticker":"K","date":"2015-04-20","pret":0.0034,"close":64.56}
{"ticker":"K","date":"2015-04-21","pret":-0.0034,"close":63.86}
{"ticker":"K","date":"2015-04-22","pret":-0.00902,"close":63.98}
{"ticker":"K","date":"2015-04-23","pret":-0.00282,"close":63.85}
{"ticker":"K","date":"2015-04-24","pret":0.00235,"close":63.73}
{"ticker":"K","date":"2015-04-27","pret":-0.00533,"close":63.61}
{"ticker":"K","date":"2015-04-28","pret":-0.00016,"close":63.67}
{"ticker":"K","date":"2015-04-29","pret":-0.00079,"close":63.38}
{"ticker":"K","date":"2015-04-30","pret":-0.0022,"close":63.33}
{"ticker":"K","date":"2015-05-01","pret":-0.00079,"close":63.89}
{"ticker":"K","date":"2015-05-04","pret":0.00707,"close":64.13}
{"ticker":"K","date":"2015-05-05","pret":0.01646,"close":63.18}
{"ticker":"K","date":"2015-05-06","pret":-0.024,"close":63.01}
{"ticker":"K","date":"2015-05-07","pret":-0.00585,"close":63.56}
{"ticker":"K","date":"2015-05-08","pret":0.01543,"close":63.61}
{"ticker":"K","date":"2015-05-11","pret":-0.01037,"close":63.78}
{"ticker":"K","date":"2015-05-12","pret":0.00236,"close":63.67}
{"ticker":"K","date":"2015-05-13","pret":0.00314,"close":63.73}
{"ticker":"K","date":"2015-05-14","pret":0.00688,"close":64.58}
{"ticker":"K","date":"2015-05-15","pret":0.00761,"close":65.23}
{"ticker":"K","date":"2015-05-18","pret":0.00709,"close":64.64}
{"ticker":"K","date":"2015-05-19","pret":-0.00447,"close":64.19}
{"ticker":"K","date":"2015-05-20","pret":-0.00744,"close":64.23}
{"ticker":"K","date":"2015-05-21","pret":-0.00265,"close":63.96}
{"ticker":"K","date":"2015-05-22","pret":-0.00344,"close":63.68}
{"ticker":"K","date":"2015-05-26","pret":-0.00596,"close":63}
{"ticker":"K","date":"2015-05-27","pret":-0.00616,"close":63.24}
{"ticker":"K","date":"2015-05-28","pret":-0.00843,"close":62.56}
{"ticker":"K","date":"2015-05-29","pret":0.00144,"close":62.77}
{"ticker":"K","date":"2015-06-01","pret":-0.00176,"close":62.55}
{"ticker":"K","date":"2015-06-02","pret":-0.00448,"close":62.17}
{"ticker":"K","date":"2015-06-03","pret":-0.00096,"close":62.27}
{"ticker":"K","date":"2015-06-04","pret":-0.00402,"close":62.26}
{"ticker":"K","date":"2015-06-05","pret":-0.00081,"close":61.45}
{"ticker":"K","date":"2015-06-08","pret":-0.00794,"close":61.31}
{"ticker":"K","date":"2015-06-09","pret":-0.00016,"close":61.51}
{"ticker":"K","date":"2015-06-10","pret":0.00471,"close":62.05}
{"ticker":"K","date":"2015-06-11","pret":0.00678,"close":62.22}
{"ticker":"K","date":"2015-06-12","pret":-0.00403,"close":62.13}
{"ticker":"K","date":"2015-06-15","pret":-0.00065,"close":61.69}
{"ticker":"K","date":"2015-06-16","pret":-0.00129,"close":62.47}
{"ticker":"K","date":"2015-06-17","pret":0.00966,"close":62.82}
{"ticker":"K","date":"2015-06-18","pret":0.00575,"close":63.1}
{"ticker":"K","date":"2015-06-19","pret":0.00524,"close":63.34}
{"ticker":"K","date":"2015-06-22","pret":0.00695,"close":63.4}
{"ticker":"K","date":"2015-06-23","pret":-0.00236,"close":63.47}
{"ticker":"K","date":"2015-06-24","pret":-0.00237,"close":63.41}
{"ticker":"K","date":"2015-06-25","pret":0.00237,"close":62.87}
{"ticker":"K","date":"2015-06-26","pret":-0.00617,"close":63.05}
{"ticker":"K","date":"2015-06-29","pret":-0.00462,"close":62.6}
{"ticker":"K","date":"2015-06-30","pret":0.00271,"close":62.7}
{"ticker":"K","date":"2015-07-01","pret":-0.00271,"close":63.01}
{"ticker":"K","date":"2015-07-02","pret":0.00937,"close":63.14}
{"ticker":"K","date":"2015-07-06","pret":-0.00634,"close":62.74}
{"ticker":"K","date":"2015-07-07","pret":0.00016,"close":64.12}
{"ticker":"K","date":"2015-07-08","pret":0.01624,"close":63.68}
{"ticker":"K","date":"2015-07-09","pret":0.00562,"close":63.59}
{"ticker":"K","date":"2015-07-10","pret":-0.00859,"close":63.75}
{"ticker":"K","date":"2015-07-13","pret":0.00579,"close":64.18}
{"ticker":"K","date":"2015-07-14","pret":-0.00031,"close":64.12}
{"ticker":"K","date":"2015-07-15","pret":-0.00642,"close":63.68}
{"ticker":"K","date":"2015-07-16","pret":0.00392,"close":64.5}
{"ticker":"K","date":"2015-07-17","pret":0.0053,"close":64.35}
{"ticker":"K","date":"2015-07-20","pret":0.00016,"close":64.14}
{"ticker":"K","date":"2015-07-21","pret":-0.00202,"close":64.02}
{"ticker":"K","date":"2015-07-22","pret":-0.00187,"close":64.39}
{"ticker":"K","date":"2015-07-23","pret":0.00436,"close":64.33}
{"ticker":"K","date":"2015-07-24","pret":-0.00218,"close":64.54}
{"ticker":"K","date":"2015-07-27","pret":0.00109,"close":64.68}
{"ticker":"K","date":"2015-07-28","pret":0.01099,"close":65.05}
{"ticker":"K","date":"2015-07-29","pret":0.00215,"close":65.43}
{"ticker":"K","date":"2015-07-30","pret":0.00184,"close":66.09}
{"ticker":"K","date":"2015-07-31","pret":0.01899,"close":66.17}
{"ticker":"K","date":"2015-08-03","pret":-0.00801,"close":66.07}
{"ticker":"K","date":"2015-08-04","pret":-0.00182,"close":67.5}
{"ticker":"K","date":"2015-08-05","pret":0.03274,"close":68.66}
{"ticker":"K","date":"2015-08-06","pret":0.00147,"close":68.86}
{"ticker":"K","date":"2015-08-07","pret":0.0111,"close":68.92}
{"ticker":"K","date":"2015-08-10","pret":0.00014,"close":69}
{"ticker":"K","date":"2015-08-11","pret":-0.00334,"close":69.2}
{"ticker":"K","date":"2015-08-12","pret":-0.00029,"close":68.9}
{"ticker":"K","date":"2015-08-13","pret":0.00233,"close":68.89}
{"ticker":"K","date":"2015-08-14","pret":0.00276,"close":69.77}
{"ticker":"K","date":"2015-08-17","pret":0.00708,"close":69.6}
{"ticker":"K","date":"2015-08-18","pret":0.00058,"close":69.3}
{"ticker":"K","date":"2015-08-19","pret":-0.00548,"close":68.95}
{"ticker":"K","date":"2015-08-20","pret":-0.00916,"close":68.72}
{"ticker":"K","date":"2015-08-21","pret":-0.00278,"close":67.46}
{"ticker":"K","date":"2015-08-24","pret":-0.05214,"close":65.74}
{"ticker":"K","date":"2015-08-25","pret":0.02948,"close":65.1}
{"ticker":"K","date":"2015-08-26","pret":-0.00842,"close":66.93}
{"ticker":"K","date":"2015-08-27","pret":0.01974,"close":67.36}
{"ticker":"K","date":"2015-08-28","pret":-0.01117,"close":67.04}
{"ticker":"K","date":"2015-08-31","pret":0.0003,"close":66.28}
{"ticker":"K","date":"2015-09-01","pret":-0.02256,"close":65.71}
{"ticker":"K","date":"2015-09-02","pret":0.01202,"close":66.74}
{"ticker":"K","date":"2015-09-03","pret":0.00874,"close":67.33}
{"ticker":"K","date":"2015-09-04","pret":0.00075,"close":66.58}
{"ticker":"K","date":"2015-09-08","pret":0.01221,"close":67.52}
{"ticker":"K","date":"2015-09-09","pret":0.00384,"close":66.16}
{"ticker":"K","date":"2015-09-10","pret":-0.02675,"close":66.35}
{"ticker":"K","date":"2015-09-11","pret":0.00227,"close":66.99}
{"ticker":"K","date":"2015-09-14","pret":0.01232,"close":66.73}
{"ticker":"K","date":"2015-09-15","pret":-0.00524,"close":67.46}
{"ticker":"K","date":"2015-09-16","pret":0.01208,"close":68.39}
{"ticker":"K","date":"2015-09-17","pret":0.01355,"close":68.87}
{"ticker":"K","date":"2015-09-18","pret":-0.0094,"close":67.45}
{"ticker":"K","date":"2015-09-21","pret":0.00162,"close":67.66}
{"ticker":"K","date":"2015-09-22","pret":-0.0135,"close":67.03}
{"ticker":"K","date":"2015-09-23","pret":0.00194,"close":67.29}
{"ticker":"K","date":"2015-09-24","pret":-0.00134,"close":67.21}
{"ticker":"K","date":"2015-09-25","pret":0.01069,"close":68.22}
{"ticker":"K","date":"2015-09-28","pret":0.00015,"close":66.51}
{"ticker":"K","date":"2015-09-29","pret":-0.01788,"close":66.45}
{"ticker":"K","date":"2015-09-30","pret":0.00749,"close":66.55}
{"ticker":"K","date":"2015-10-01","pret":-0.01111,"close":66.24}
{"ticker":"K","date":"2015-10-02","pret":-0.00575,"close":67.41}
{"ticker":"K","date":"2015-10-05","pret":0.02888,"close":68.06}
{"ticker":"K","date":"2015-10-06","pret":0.0025,"close":67.55}
{"ticker":"K","date":"2015-10-07","pret":-0.00324,"close":68.22}
{"ticker":"K","date":"2015-10-08","pret":0.00603,"close":69.24}
{"ticker":"K","date":"2015-10-09","pret":0.01485,"close":69.44}
{"ticker":"K","date":"2015-10-12","pret":0.00289,"close":69.83}
{"ticker":"K","date":"2015-10-13","pret":0.00115,"close":69.36}
{"ticker":"K","date":"2015-10-14","pret":-0.00346,"close":68.65}
{"ticker":"K","date":"2015-10-15","pret":-0.00376,"close":69.2}
{"ticker":"K","date":"2015-10-16","pret":0.00751,"close":69.79}
{"ticker":"K","date":"2015-10-19","pret":0.00345,"close":69.61}
{"ticker":"K","date":"2015-10-20","pret":-0.00129,"close":68.97}
{"ticker":"K","date":"2015-10-21","pret":-0.0075,"close":69.61}
{"ticker":"K","date":"2015-10-22","pret":0.01265,"close":72.01}
{"ticker":"K","date":"2015-10-23","pret":0.02873,"close":71.7}
{"ticker":"K","date":"2015-10-26","pret":-0.00389,"close":71.55}
{"ticker":"K","date":"2015-10-27","pret":-0.00657,"close":71.04}
{"ticker":"K","date":"2015-10-28","pret":-0.00267,"close":70.92}
{"ticker":"K","date":"2015-10-29","pret":-0.00621,"close":70.99}
{"ticker":"K","date":"2015-10-30","pret":0.0017,"close":70.52}
{"ticker":"K","date":"2015-11-02","pret":-0.00085,"close":70.61}
{"ticker":"K","date":"2015-11-03","pret":-0.03365,"close":68.09}
{"ticker":"K","date":"2015-11-04","pret":0.00058,"close":68.68}
{"ticker":"K","date":"2015-11-05","pret":0.00292,"close":69.37}
{"ticker":"K","date":"2015-11-06","pret":0.00596,"close":67.93}
{"ticker":"K","date":"2015-11-09","pret":-0.02005,"close":67.47}
{"ticker":"K","date":"2015-11-10","pret":-0.00593,"close":67.33}
{"ticker":"K","date":"2015-11-11","pret":0.00238,"close":67.62}
{"ticker":"K","date":"2015-11-12","pret":-0.00372,"close":66.3}
{"ticker":"K","date":"2015-11-13","pret":-0.01364,"close":66.09}
{"ticker":"K","date":"2015-11-16","pret":-0.00257,"close":66.93}
{"ticker":"K","date":"2015-11-17","pret":0.01263,"close":66.03}
{"ticker":"K","date":"2015-11-18","pret":-0.01066,"close":66.31}
{"ticker":"K","date":"2015-11-19","pret":0.00647,"close":66.47}
{"ticker":"K","date":"2015-11-20","pret":0.00404,"close":66.25}
{"ticker":"K","date":"2015-11-23","pret":0.007,"close":68.57}
{"ticker":"K","date":"2015-11-24","pret":0.01561,"close":67.86}
{"ticker":"K","date":"2015-11-25","pret":-0.00571,"close":69.18}
{"ticker":"K","date":"2015-11-26"}
{"ticker":"K","date":"2015-11-27","pret":0.0127,"close":69.27}
{"ticker":"K","date":"2015-11-30","pret":0.00622,"close":68.77}
{"ticker":"K","date":"2015-12-01","pret":0.00043,"close":69.38}
{"ticker":"K","date":"2015-12-02","pret":-0.00289,"close":68.89}
{"ticker":"K","date":"2015-12-03","pret":-0.00478,"close":68.53}
{"ticker":"K","date":"2015-12-04","pret":-0.00262,"close":70.18}
{"ticker":"K","date":"2015-12-07","pret":0.02046,"close":70.51}
{"ticker":"K","date":"2015-12-08","pret":0.00214,"close":70.82}
{"ticker":"K","date":"2015-12-09","pret":-0.00085,"close":70.6}
{"ticker":"K","date":"2015-12-10","pret":0.00582,"close":70.73}
{"ticker":"K","date":"2015-12-11","pret":-0.00483,"close":70.13}
{"ticker":"K","date":"2015-12-14","pret":-0.00142,"close":71.08}
{"ticker":"K","date":"2015-12-15","pret":0.01528,"close":71.51}
{"ticker":"K","date":"2015-12-16","pret":0.00392,"close":71.97}
{"ticker":"K","date":"2015-12-17"}
{"ticker":"K","date":"2015-12-18","pret":-0.0035,"close":70.78}
{"ticker":"K","date":"2015-12-21","pret":-0.00028,"close":71.05}
{"ticker":"K","date":"2015-12-22","pret":-0.00309,"close":72.19}
{"ticker":"K","date":"2015-12-23","pret":0.01897,"close":73.07}
{"ticker":"K","date":"2015-12-24","pret":0.00688,"close":72.87}
{"ticker":"K","date":"2015-12-28","pret":-0.00082,"close":72.87}
{"ticker":"K","date":"2015-12-29","pret":0.00616,"close":73.51}
{"ticker":"K","date":"2015-12-30","pret":0.00409,"close":73.19}
{"ticker":"K","date":"2015-12-31","pret":-0.0108,"close":72.27}
{"ticker":"K","date":"2016-01-04","pret":-0.01662,"close":71.61}
{"ticker":"K","date":"2016-01-05","pret":0.00668,"close":71.87}
{"ticker":"KAI","date":"2015-01-02","pret":0.01169,"close":42.38}
{"ticker":"KAI","date":"2015-01-05","pret":-0.01711,"close":42}
{"ticker":"KAI","date":"2015-01-06","pret":-0.01429,"close":41.4}
{"ticker":"KAI","date":"2015-01-07","pret":0.00168,"close":41.5}
{"ticker":"KAI","date":"2015-01-08","pret":-0.0024,"close":42.34}
{"ticker":"KAI","date":"2015-01-09","pret":0.01027,"close":42.05}
{"ticker":"KAI","date":"2015-01-12","pret":-0.005,"close":41.25}
{"ticker":"KAI","date":"2015-01-13","pret":0.01821,"close":42.06}
{"ticker":"KAI","date":"2015-01-14","pret":-0.02564,"close":41.59}
{"ticker":"KAI","date":"2015-01-15","pret":0.00719,"close":40.87}
{"ticker":"KAI","date":"2015-01-16","pret":-0.0303,"close":41.73}
{"ticker":"KAI","date":"2015-01-20","pret":0.02743,"close":40.9}
{"ticker":"KAI","date":"2015-01-21","pret":-0.02719,"close":40.63}
{"ticker":"KAI","date":"2015-01-22","pret":0.00882,"close":40.53}
{"ticker":"KAI","date":"2015-01-23","pret":-0.00857,"close":40.65}
{"ticker":"KAI","date":"2015-01-26","pret":-0.00567,"close":40.61}
{"ticker":"KAI","date":"2015-01-27","pret":-0.00347,"close":40.21}
{"ticker":"KAI","date":"2015-01-28","pret":-0.0005,"close":39.95}
{"ticker":"KAI","date":"2015-01-29","pret":-0.01074,"close":41.07}
{"ticker":"KAI","date":"2015-01-30","pret":0.02136,"close":39.74}
{"ticker":"KAI","date":"2015-02-02","pret":-0.01585,"close":40.57}
{"ticker":"KAI","date":"2015-02-03","pret":0.01438,"close":41.53}
{"ticker":"KAI","date":"2015-02-04","pret":0.01926,"close":41.65}
{"ticker":"KAI","date":"2015-02-05","pret":0.01533,"close":42.17}
{"ticker":"KAI","date":"2015-02-06","pret":0.00711,"close":42.52}
{"ticker":"KAI","date":"2015-02-09","pret":0.00354,"close":42.47}
{"ticker":"KAI","date":"2015-02-10","pret":0.0089,"close":42.3}
{"ticker":"KAI","date":"2015-02-11","pret":-0.02216,"close":41.47}
{"ticker":"KAI","date":"2015-02-12","pret":-0.00239,"close":41.92}
{"ticker":"KAI","date":"2015-02-13","pret":-0.00072,"close":41.89}
{"ticker":"KAI","date":"2015-02-17","pret":-0.00359,"close":41.62}
{"ticker":"KAI","date":"2015-02-18","pret":-0.00795,"close":41.37}
{"ticker":"KAI","date":"2015-02-19","pret":0.00434,"close":41.69}
{"ticker":"KAI","date":"2015-02-20","pret":-0.00241,"close":41.47}
{"ticker":"KAI","date":"2015-02-23","pret":0.01414,"close":41.48}
{"ticker":"KAI","date":"2015-02-24","pret":-0.00669,"close":41.61}
{"ticker":"KAI","date":"2015-02-25","pret":0.00096,"close":41.5}
{"ticker":"KAI","date":"2015-02-26","pret":-0.00408,"close":42.04}
{"ticker":"KAI","date":"2015-02-27","pret":0.00599,"close":44.24}
{"ticker":"KAI","date":"2015-03-02","pret":0.05667,"close":46.27}
{"ticker":"KAI","date":"2015-03-03","pret":0.03788,"close":46.34}
{"ticker":"KAI","date":"2015-03-04","pret":0.00326,"close":46.05}
{"ticker":"KAI","date":"2015-03-05","pret":0.00562,"close":46.51}
{"ticker":"KAI","date":"2015-03-06","pret":-0.00389,"close":46.28}
{"ticker":"KAI","date":"2015-03-09","pret":0.00043,"close":47.3}
{"ticker":"KAI","date":"2015-03-10","pret":0.01587,"close":46.63}
{"ticker":"KAI","date":"2015-03-11","pret":-0.01156,"close":46.96}
{"ticker":"KAI","date":"2015-03-12","pret":0.01856,"close":47.99}
{"ticker":"KAI","date":"2015-03-13","pret":0.01593,"close":47.59}
{"ticker":"KAI","date":"2015-03-16","pret":-0.00166,"close":48.28}
{"ticker":"KAI","date":"2015-03-17","pret":0.00457,"close":48.58}
{"ticker":"KAI","date":"2015-03-18","pret":0.00558,"close":49.45}
{"ticker":"KAI","date":"2015-03-19","pret":0.0196,"close":50.84}
{"ticker":"KAI","date":"2015-03-20","pret":0.03086,"close":51.29}
{"ticker":"KAI","date":"2015-03-23","pret":0.00235,"close":50.19}
{"ticker":"KAI","date":"2015-03-24","pret":-0.01836,"close":50.74}
{"ticker":"KAI","date":"2015-03-25","pret":0.00596,"close":50.41}
{"ticker":"KAI","date":"2015-03-26","pret":-0.00397,"close":50.41}
{"ticker":"KAI","date":"2015-03-27","pret":0.00871,"close":52.41}
{"ticker":"KAI","date":"2015-03-30","pret":0.03067,"close":52.46}
{"ticker":"KAI","date":"2015-03-31","pret":0.00324,"close":52.61}
{"ticker":"KAI","date":"2015-04-01","pret":0.00247,"close":53.73}
{"ticker":"KAI","date":"2015-04-02","pret":0.0119,"close":54.86}
{"ticker":"KAI","date":"2015-04-06","pret":0.02852,"close":55}
{"ticker":"KAI","date":"2015-04-07","pret":0.00401,"close":55.18}
{"ticker":"KAI","date":"2015-04-08","pret":0.00761,"close":55.22}
{"ticker":"KAI","date":"2015-04-09","pret":-0.00054,"close":54.47}
{"ticker":"KAI","date":"2015-04-10","pret":-0.01528,"close":54.16}
{"ticker":"KAI","date":"2015-04-13","pret":-0.00349,"close":54.54}
{"ticker":"KAI","date":"2015-04-14","pret":0.00331,"close":54.67}
{"ticker":"KAI","date":"2015-04-15","pret":0.00749,"close":55.31}
{"ticker":"KAI","date":"2015-04-16","pret":0.00653,"close":55.23}
{"ticker":"KAI","date":"2015-04-17","pret":-0.00799,"close":54.34}
{"ticker":"KAI","date":"2015-04-20","pret":-0.00493,"close":54.95}
{"ticker":"KAI","date":"2015-04-21","pret":0.0073,"close":54.75}
{"ticker":"KAI","date":"2015-04-22","pret":-0.0073,"close":54.52}
{"ticker":"KAI","date":"2015-04-23","pret":-0.00569,"close":54.9}
{"ticker":"KAI","date":"2015-04-24","pret":0.00862,"close":54.52}
{"ticker":"KAI","date":"2015-04-27","pret":-0.0101,"close":53.68}
{"ticker":"KAI","date":"2015-04-28","pret":-0.01188,"close":54.55}
{"ticker":"KAI","date":"2015-04-29","pret":0.01813,"close":53}
{"ticker":"KAI","date":"2015-04-30","pret":-0.0448,"close":50.96}
{"ticker":"KAI","date":"2015-05-01","pret":-0.03036,"close":51.23}
{"ticker":"KAI","date":"2015-05-04","pret":0.01237,"close":51.14}
{"ticker":"KAI","date":"2015-05-05","pret":-0.00627,"close":47.7}
{"ticker":"KAI","date":"2015-05-06","pret":-0.06765,"close":48.99}
{"ticker":"KAI","date":"2015-05-07","pret":0.02614,"close":48.96}
{"ticker":"KAI","date":"2015-05-08","pret":0.01322,"close":49.23}
{"ticker":"KAI","date":"2015-05-11","pret":-0.01179,"close":49.39}
{"ticker":"KAI","date":"2015-05-12","pret":0.00143,"close":48.11}
{"ticker":"KAI","date":"2015-05-13","pret":-0.01771,"close":48.54}
{"ticker":"KAI","date":"2015-05-14","pret":0.01485,"close":48.91}
{"ticker":"KAI","date":"2015-05-15","pret":-0.00041,"close":48.19}
{"ticker":"KAI","date":"2015-05-18","pret":-0.02132,"close":48.7}
{"ticker":"KAI","date":"2015-05-19","pret":0.02132,"close":48.26}
{"ticker":"KAI","date":"2015-05-20","pret":-0.00555,"close":48.03}
{"ticker":"KAI","date":"2015-05-21","pret":-0.00682,"close":48.52}
{"ticker":"KAI","date":"2015-05-22","pret":0.0062,"close":48.43}
{"ticker":"KAI","date":"2015-05-26","pret":-0.00475,"close":47.62}
{"ticker":"KAI","date":"2015-05-27","pret":-0.01292,"close":47.69}
{"ticker":"KAI","date":"2015-05-28","pret":0.01043,"close":47.15}
{"ticker":"KAI","date":"2015-05-29","pret":-0.01654,"close":47.1}
{"ticker":"KAI","date":"2015-06-01","pret":0.0019,"close":46.61}
{"ticker":"KAI","date":"2015-06-02","pret":-0.02065,"close":46.99}
{"ticker":"KAI","date":"2015-06-03","pret":0.016,"close":47.88}
{"ticker":"KAI","date":"2015-06-04","pret":0.00549,"close":46.51}
{"ticker":"KAI","date":"2015-06-05","pret":-0.02688,"close":47.27}
{"ticker":"KAI","date":"2015-06-08","pret":0.01545,"close":46.66}
{"ticker":"KAI","date":"2015-06-09","pret":-0.0032,"close":46.35}
{"ticker":"KAI","date":"2015-06-10","pret":-0.00235,"close":47.34}
{"ticker":"KAI","date":"2015-06-11","pret":0.01719,"close":47.61}
{"ticker":"KAI","date":"2015-06-12","pret":0.00147,"close":47.14}
{"ticker":"KAI","date":"2015-06-15","pret":-0.01974,"close":46.77}
{"ticker":"KAI","date":"2015-06-16","pret":-0.0043,"close":46.71}
{"ticker":"KAI","date":"2015-06-17","pret":0.00686,"close":46.48}
{"ticker":"KAI","date":"2015-06-18","pret":-0.00837,"close":46.17}
{"ticker":"KAI","date":"2015-06-19","pret":-0.00151,"close":46.28}
{"ticker":"KAI","date":"2015-06-22","pret":0.00302,"close":45.34}
{"ticker":"KAI","date":"2015-06-23","pret":-0.02705,"close":45.31}
{"ticker":"KAI","date":"2015-06-24","pret":0.00177,"close":45.27}
{"ticker":"KAI","date":"2015-06-25","pret":0.00638,"close":45.77}
{"ticker":"KAI","date":"2015-06-26","pret":0.00765,"close":47.28}
{"ticker":"KAI","date":"2015-06-29","pret":0.02239,"close":46.8}
{"ticker":"KAI","date":"2015-06-30","pret":0.00658,"close":47.2}
{"ticker":"KAI","date":"2015-07-01","pret":0.00968,"close":47.36}
{"ticker":"KAI","date":"2015-07-02","pret":-0.00441,"close":47.12}
{"ticker":"KAI","date":"2015-07-06","pret":-0.02019,"close":46.45}
{"ticker":"KAI","date":"2015-07-07","pret":-0.00193,"close":46.23}
{"ticker":"KAI","date":"2015-07-08","pret":-0.01125,"close":45.72}
{"ticker":"KAI","date":"2015-07-09","pret":0.00391,"close":45.72}
{"ticker":"KAI","date":"2015-07-10","pret":-0.00195,"close":45.99}
{"ticker":"KAI","date":"2015-07-13","pret":0.00455,"close":45.99}
{"ticker":"KAI","date":"2015-07-14","pret":-0.01414,"close":45.78}
{"ticker":"KAI","date":"2015-07-15","pret":0.00699,"close":46.09}
{"ticker":"KAI","date":"2015-07-16","pret":0.00931,"close":46.91}
{"ticker":"KAI","date":"2015-07-17","pret":0.00987,"close":45.48}
{"ticker":"KAI","date":"2015-07-20","pret":-0.02398,"close":45.26}
{"ticker":"KAI","date":"2015-07-21","pret":-0.00768,"close":45.14}
{"ticker":"KAI","date":"2015-07-22","pret":-0.0073,"close":45.32}
{"ticker":"KAI","date":"2015-07-23","pret":0.00752,"close":44.76}
{"ticker":"KAI","date":"2015-07-24","pret":-0.01756,"close":43.74}
{"ticker":"KAI","date":"2015-07-27","pret":-0.02958,"close":43.9}
{"ticker":"KAI","date":"2015-07-28","pret":-0.01325,"close":44.86}
{"ticker":"KAI","date":"2015-07-29","pret":0.05132,"close":45.35}
{"ticker":"KAI","date":"2015-07-30","pret":0.00422,"close":45.35}
{"ticker":"KAI","date":"2015-07-31","pret":0.00398,"close":45.59}
{"ticker":"KAI","date":"2015-08-03","pret":0.00242,"close":45.1}
{"ticker":"KAI","date":"2015-08-04","pret":-0.00596,"close":44.52}
{"ticker":"KAI","date":"2015-08-05","pret":-0.00666,"close":44.72}
{"ticker":"KAI","date":"2015-08-06","pret":-0.01504,"close":46.74}
{"ticker":"KAI","date":"2015-08-07","pret":0.05221,"close":46.04}
{"ticker":"KAI","date":"2015-08-10","pret":-0.01014,"close":46.5}
{"ticker":"KAI","date":"2015-08-11","pret":0.00173,"close":46.25}
{"ticker":"KAI","date":"2015-08-12","pret":-0.00173,"close":45.96}
{"ticker":"KAI","date":"2015-08-13","pret":0.00043,"close":46.47}
{"ticker":"KAI","date":"2015-08-14","pret":0.00885,"close":47.32}
{"ticker":"KAI","date":"2015-08-17","pret":0.01683,"close":47.9}
{"ticker":"KAI","date":"2015-08-18","pret":0.00695,"close":47.31}
{"ticker":"KAI","date":"2015-08-19","pret":-0.01522,"close":46.65}
{"ticker":"KAI","date":"2015-08-20","pret":-0.01437,"close":46}
{"ticker":"KAI","date":"2015-08-21","pret":-0.02361,"close":45.09}
{"ticker":"KAI","date":"2015-08-24","pret":-0.0569,"close":43.01}
{"ticker":"KAI","date":"2015-08-25","pret":0.0343,"close":42.53}
{"ticker":"KAI","date":"2015-08-26","pret":-0.02358,"close":44.13}
{"ticker":"KAI","date":"2015-08-27","pret":0.03461,"close":43.95}
{"ticker":"KAI","date":"2015-08-28","pret":-0.02126,"close":44.22}
{"ticker":"KAI","date":"2015-08-31","pret":0.0091,"close":44.49}
{"ticker":"KAI","date":"2015-09-01","pret":-0.00705,"close":42.41}
{"ticker":"KAI","date":"2015-09-02","pret":-0.02448,"close":43.17}
{"ticker":"KAI","date":"2015-09-03","pret":0.01047,"close":42.08}
{"ticker":"KAI","date":"2015-09-04","pret":-0.04254,"close":41.95}
{"ticker":"KAI","date":"2015-09-08","pret":0.02008,"close":41.65}
{"ticker":"KAI","date":"2015-09-09","pret":-0.00261,"close":41.59}
{"ticker":"KAI","date":"2015-09-10","pret":-0.01289,"close":41.53}
{"ticker":"KAI","date":"2015-09-11","pret":-0.00893,"close":41.27}
{"ticker":"KAI","date":"2015-09-14","pret":0.00073,"close":40.96}
{"ticker":"KAI","date":"2015-09-15","pret":-0.00803,"close":41.33}
{"ticker":"KAI","date":"2015-09-16","pret":0.01117,"close":41.03}
{"ticker":"KAI","date":"2015-09-17","pret":-0.01191,"close":41.26}
{"ticker":"KAI","date":"2015-09-18","pret":-0.00785,"close":40.42}
{"ticker":"KAI","date":"2015-09-21","pret":0.00098,"close":41.09}
{"ticker":"KAI","date":"2015-09-22","pret":0.00049,"close":40.41}
{"ticker":"KAI","date":"2015-09-23","pret":-0.0089,"close":39.74}
{"ticker":"KAI","date":"2015-09-24","pret":-0.02234,"close":39.83}
{"ticker":"KAI","date":"2015-09-25","pret":0.01736,"close":38.99}
{"ticker":"KAI","date":"2015-09-28","pret":-0.03477,"close":38.78}
{"ticker":"KAI","date":"2015-09-29","pret":0.00438,"close":38.71}
{"ticker":"KAI","date":"2015-09-30","pret":-0.00051,"close":39.01}
{"ticker":"KAI","date":"2015-10-01","pret":0.00231,"close":39.06}
{"ticker":"KAI","date":"2015-10-02","pret":-0.00386,"close":39.93}
{"ticker":"KAI","date":"2015-10-05","pret":0.0302,"close":40.83}
{"ticker":"KAI","date":"2015-10-06","pret":0.01931,"close":39.42}
{"ticker":"KAI","date":"2015-10-07","pret":-0.02232,"close":40.36}
{"ticker":"KAI","date":"2015-10-08","pret":0.01345,"close":40.49}
{"ticker":"KAI","date":"2015-10-09","pret":0.0042,"close":40.51}
{"ticker":"KAI","date":"2015-10-12","pret":-0.00494,"close":40.63}
{"ticker":"KAI","date":"2015-10-13","pret":-0.00671,"close":40.29}
{"ticker":"KAI","date":"2015-10-14","pret":0.00299,"close":40}
{"ticker":"KAI","date":"2015-10-15","pret":-0.00498,"close":41.23}
{"ticker":"KAI","date":"2015-10-16","pret":0.0305,"close":40.36}
{"ticker":"KAI","date":"2015-10-19","pret":-0.02975,"close":41.01}
{"ticker":"KAI","date":"2015-10-20","pret":0.01928,"close":41.37}
{"ticker":"KAI","date":"2015-10-21","pret":0.01771,"close":41.34}
{"ticker":"KAI","date":"2015-10-22","pret":-0.00193,"close":42.39}
{"ticker":"KAI","date":"2015-10-23","pret":0.0264,"close":43.1}
{"ticker":"KAI","date":"2015-10-26","pret":0.01259,"close":42.15}
{"ticker":"KAI","date":"2015-10-27","pret":-0.05355,"close":41.55}
{"ticker":"KAI","date":"2015-10-28","pret":0.01817,"close":42.76}
{"ticker":"KAI","date":"2015-10-29","pret":0.01383,"close":41.4}
{"ticker":"KAI","date":"2015-10-30","pret":-0.0184,"close":41.12}
{"ticker":"KAI","date":"2015-11-02","pret":-0.00678,"close":41.84}
{"ticker":"KAI","date":"2015-11-03","pret":0.01063,"close":41.22}
{"ticker":"KAI","date":"2015-11-04","pret":-0.01452,"close":41.2}
{"ticker":"KAI","date":"2015-11-05","pret":0.00244,"close":39.86}
{"ticker":"KAI","date":"2015-11-06","pret":-0.03439,"close":41.41}
{"ticker":"KAI","date":"2015-11-09","pret":0.03268,"close":40.41}
{"ticker":"KAI","date":"2015-11-10","pret":-0.01571,"close":41.29}
{"ticker":"KAI","date":"2015-11-11","pret":0.02203,"close":40.36}
{"ticker":"KAI","date":"2015-11-12","pret":-0.03148,"close":39.73}
{"ticker":"KAI","date":"2015-11-13","pret":-0.01156,"close":39.45}
{"ticker":"KAI","date":"2015-11-16","pret":-0.00051,"close":39.72}
{"ticker":"KAI","date":"2015-11-17","pret":-0.0071,"close":39.73}
{"ticker":"KAI","date":"2015-11-18","pret":0.01341,"close":40.87}
{"ticker":"KAI","date":"2015-11-19","pret":0.02995,"close":40.79}
{"ticker":"KAI","date":"2015-11-20","pret":0.00073,"close":41.35}
{"ticker":"KAI","date":"2015-11-23","pret":0.00316,"close":42.06}
{"ticker":"KAI","date":"2015-11-24","pret":0.01327,"close":42.72}
{"ticker":"KAI","date":"2015-11-25","pret":0.02859,"close":42.87}
{"ticker":"KAI","date":"2015-11-26"}
{"ticker":"KAI","date":"2015-11-27","pret":-0.0035,"close":43.08}
{"ticker":"KAI","date":"2015-11-30","pret":0.00652,"close":43.31}
{"ticker":"KAI","date":"2015-12-01","pret":0.00602,"close":43.14}
{"ticker":"KAI","date":"2015-12-02","pret":-0.00463,"close":42.84}
{"ticker":"KAI","date":"2015-12-03","pret":-0.00093,"close":42.21}
{"ticker":"KAI","date":"2015-12-04","pret":-0.0223,"close":42.5}
{"ticker":"KAI","date":"2015-12-07","pret":-0.00428,"close":42.53}
{"ticker":"KAI","date":"2015-12-08","pret":0.00214,"close":42.37}
{"ticker":"KAI","date":"2015-12-09","pret":0.00711,"close":41.8}
{"ticker":"KAI","date":"2015-12-10","pret":-0.00902,"close":41.94}
{"ticker":"KAI","date":"2015-12-11","pret":-0.00766,"close":41.24}
{"ticker":"KAI","date":"2015-12-14","pret":-0.00941,"close":41.25}
{"ticker":"KAI","date":"2015-12-15","pret":0.00411,"close":41.95}
{"ticker":"KAI","date":"2015-12-16","pret":0.01462,"close":41.67}
{"ticker":"KAI","date":"2015-12-17"}
{"ticker":"KAI","date":"2015-12-18","pret":-0.02946,"close":39.75}
{"ticker":"KAI","date":"2015-12-21","pret":-0.01905,"close":39.71}
{"ticker":"KAI","date":"2015-12-22","pret":-0.00752,"close":40.11}
{"ticker":"KAI","date":"2015-12-23","pret":0.01721,"close":40.58}
{"ticker":"KAI","date":"2015-12-24","pret":0.0037,"close":41.01}
{"ticker":"KAI","date":"2015-12-28","pret":0.00246,"close":40.67}
{"ticker":"KAI","date":"2015-12-29","pret":0.0049,"close":41.54}
{"ticker":"KAI","date":"2015-12-30","pret":0.00196,"close":41.6}
{"ticker":"KAI","date":"2015-12-31","pret":0.01406,"close":40.61}
{"ticker":"KAI","date":"2016-01-04","pret":-0.03578,"close":38.17}
{"ticker":"KAI","date":"2016-01-05","pret":-0.06467,"close":37.69}
{"ticker":"KALU","date":"2015-01-02","pret":-0.01393,"close":71.69}
{"ticker":"KALU","date":"2015-01-05","pret":-0.00154,"close":71.2}
{"ticker":"KALU","date":"2015-01-06","pret":0.00407,"close":70.68}
{"ticker":"KALU","date":"2015-01-07","pret":-0.00646,"close":70.5}
{"ticker":"KALU","date":"2015-01-08","pret":0.00098,"close":70.96}
{"ticker":"KALU","date":"2015-01-09","pret":-0.00508,"close":70.76}
{"ticker":"KALU","date":"2015-01-12","pret":0.00254,"close":70.88}
{"ticker":"KALU","date":"2015-01-13","pret":0.00675,"close":70.89}
{"ticker":"KALU","date":"2015-01-14","pret":-0.01468,"close":70.58}
{"ticker":"KALU","date":"2015-01-15","pret":0.00751,"close":70.14}
{"ticker":"KALU","date":"2015-01-16","pret":-0.01307,"close":70.36}
{"ticker":"KALU","date":"2015-01-20","pret":0.00911,"close":70.46}
{"ticker":"KALU","date":"2015-01-21","pret":-0.00668,"close":69.96}
{"ticker":"KALU","date":"2015-01-22","pret":0.00413,"close":70.26}
{"ticker":"KALU","date":"2015-01-23","pret":-0.00199,"close":69.77}
{"ticker":"KALU","date":"2015-01-26","pret":-0.00972,"close":69.24}
{"ticker":"KALU","date":"2015-01-27","pret":-0.01127,"close":69.95}
{"ticker":"KALU","date":"2015-01-28","pret":0.021,"close":69.05}
{"ticker":"KALU","date":"2015-01-29","pret":-0.01564,"close":69.72}
{"ticker":"KALU","date":"2015-01-30","pret":0.00318,"close":69.31}
{"ticker":"KALU","date":"2015-02-02","pret":0.0036,"close":70.15}
{"ticker":"KALU","date":"2015-02-03","pret":0.01397,"close":71.43}
{"ticker":"KALU","date":"2015-02-04","pret":0.0114,"close":71.81}
{"ticker":"KALU","date":"2015-02-05","pret":0.01017,"close":72.33}
{"ticker":"KALU","date":"2015-02-06","pret":-0.00028,"close":72.4}
{"ticker":"KALU","date":"2015-02-09","pret":0.00456,"close":72.06}
{"ticker":"KALU","date":"2015-02-10","pret":-0.00429,"close":71.64}
{"ticker":"KALU","date":"2015-02-11","pret":-0.01129,"close":71.15}
{"ticker":"KALU","date":"2015-02-12","pret":0.00489,"close":71.85}
{"ticker":"KALU","date":"2015-02-13","pret":0.00473,"close":71.99}
{"ticker":"KALU","date":"2015-02-17","pret":-0.00042,"close":71.73}
{"ticker":"KALU","date":"2015-02-18","pret":-0.00334,"close":71.46}
{"ticker":"KALU","date":"2015-02-19","pret":-0.00783,"close":72.91}
{"ticker":"KALU","date":"2015-02-20","pret":0.03694,"close":75.34}
{"ticker":"KALU","date":"2015-02-23","pret":0.02129,"close":75.85}
{"ticker":"KALU","date":"2015-02-24","pret":0.00897,"close":77.34}
{"ticker":"KALU","date":"2015-02-25","pret":0.01006,"close":75.86}
{"ticker":"KALU","date":"2015-02-26","pret":-0.0148,"close":75.66}
{"ticker":"KALU","date":"2015-02-27","pret":-0.00026,"close":75.55}
{"ticker":"KALU","date":"2015-03-02","pret":-0.00106,"close":76.02}
{"ticker":"KALU","date":"2015-03-03","pret":0.00092,"close":75.99}
{"ticker":"KALU","date":"2015-03-04","pret":-0.00026,"close":75.18}
{"ticker":"KALU","date":"2015-03-05","pret":-0.00476,"close":75.41}
{"ticker":"KALU","date":"2015-03-06","pret":-0.00559,"close":75.09}
{"ticker":"KALU","date":"2015-03-09","pret":0.00585,"close":75.4}
{"ticker":"KALU","date":"2015-03-10","pret":-0.00879,"close":75.37}
{"ticker":"KALU","date":"2015-03-11","pret":0.01131,"close":76.25}
{"ticker":"KALU","date":"2015-03-12","pret":0.01275,"close":76.22}
{"ticker":"KALU","date":"2015-03-13","pret":-0.00852,"close":76.03}
{"ticker":"KALU","date":"2015-03-16","pret":0.00105,"close":76.34}
{"ticker":"KALU","date":"2015-03-17","pret":0.00446,"close":76.95}
{"ticker":"KALU","date":"2015-03-18","pret":-0.00066,"close":76.74}
{"ticker":"KALU","date":"2015-03-19","pret":0.00183,"close":76.61}
{"ticker":"KALU","date":"2015-03-20","pret":0.00886,"close":76.66}
{"ticker":"KALU","date":"2015-03-23","pret":-0.00598,"close":76.75}
{"ticker":"KALU","date":"2015-03-24","pret":0.00222,"close":77.02}
{"ticker":"KALU","date":"2015-03-25","pret":0.00636,"close":76.13}
{"ticker":"KALU","date":"2015-03-26","pret":-0.02078,"close":76.07}
{"ticker":"KALU","date":"2015-03-27","pret":0.00237,"close":76.06}
{"ticker":"KALU","date":"2015-03-30","pret":0.00342,"close":76.85}
{"ticker":"KALU","date":"2015-03-31","pret":0.00131,"close":76.89}
{"ticker":"KALU","date":"2015-04-01","pret":0.00406,"close":77.04}
{"ticker":"KALU","date":"2015-04-02","pret":0.00469,"close":77.34}
{"ticker":"KALU","date":"2015-04-06","pret":0.00402,"close":77.64}
{"ticker":"KALU","date":"2015-04-07","pret":0.00568,"close":77.3}
{"ticker":"KALU","date":"2015-04-08","pret":-0.00013,"close":77.57}
{"ticker":"KALU","date":"2015-04-09","pret":-0.00659,"close":76.67}
{"ticker":"KALU","date":"2015-04-10","pret":-0.01029,"close":76.49}
{"ticker":"KALU","date":"2015-04-13","pret":0,"close":76.34}
{"ticker":"KALU","date":"2015-04-14","pret":0.00353,"close":76.41}
{"ticker":"KALU","date":"2015-04-15","pret":-0.00392,"close":76.88}
{"ticker":"KALU","date":"2015-04-16","pret":0.00939,"close":77.14}
{"ticker":"KALU","date":"2015-04-17","pret":0.00505,"close":78.59}
{"ticker":"KALU","date":"2015-04-20","pret":0.01728,"close":78.85}
{"ticker":"KALU","date":"2015-04-21","pret":0.00481,"close":78.25}
{"ticker":"KALU","date":"2015-04-22","pret":-0.01476,"close":78.54}
{"ticker":"KALU","date":"2015-04-23","pret":-0.00167,"close":78.91}
{"ticker":"KALU","date":"2015-04-24","pret":0.01756,"close":79.14}
{"ticker":"KALU","date":"2015-04-27","pret":-0.00164,"close":79.16}
{"ticker":"KALU","date":"2015-04-28","pret":0.00429,"close":79.7}
{"ticker":"KALU","date":"2015-04-29","pret":0.0135,"close":78.83}
{"ticker":"KALU","date":"2015-04-30","pret":-0.02705,"close":80.37}
{"ticker":"KALU","date":"2015-05-01","pret":0.0273,"close":81.68}
{"ticker":"KALU","date":"2015-05-04","pret":0.01086,"close":81.79}
{"ticker":"KALU","date":"2015-05-05","pret":0.00661,"close":82.48}
{"ticker":"KALU","date":"2015-05-06","pret":0.00523,"close":81.41}
{"ticker":"KALU","date":"2015-05-07","pret":-0.01627,"close":81.25}
{"ticker":"KALU","date":"2015-05-08","pret":0.00933,"close":81.54}
{"ticker":"KALU","date":"2015-05-11","pret":-0.00196,"close":82.08}
{"ticker":"KALU","date":"2015-05-12","pret":0.01229,"close":82.66}
{"ticker":"KALU","date":"2015-05-13","pret":0.00205,"close":83.1}
{"ticker":"KALU","date":"2015-05-14","pret":0.00566,"close":83.72}
{"ticker":"KALU","date":"2015-05-15","pret":0.00036,"close":83.23}
{"ticker":"KALU","date":"2015-05-18","pret":-0.0024,"close":82.85}
{"ticker":"KALU","date":"2015-05-19","pret":-0.00229,"close":82.37}
{"ticker":"KALU","date":"2015-05-20","pret":-0.0092,"close":82.21}
{"ticker":"KALU","date":"2015-05-21","pret":0.00085,"close":81.88}
{"ticker":"KALU","date":"2015-05-22","pret":-0.00512,"close":81.53}
{"ticker":"KALU","date":"2015-05-26","pret":-0.00994,"close":80.8}
{"ticker":"KALU","date":"2015-05-27","pret":-0.00544,"close":81}
{"ticker":"KALU","date":"2015-05-28","pret":0.00655,"close":81.54}
{"ticker":"KALU","date":"2015-05-29","pret":0.00074,"close":81.13}
{"ticker":"KALU","date":"2015-06-01","pret":0.00552,"close":81.09}
{"ticker":"KALU","date":"2015-06-02","pret":-0.01257,"close":83.22}
{"ticker":"KALU","date":"2015-06-03","pret":0.03509,"close":83.11}
{"ticker":"KALU","date":"2015-06-04","pret":-0.01023,"close":82.45}
{"ticker":"KALU","date":"2015-06-05","pret":-0.00448,"close":82.18}
{"ticker":"KALU","date":"2015-06-08","pret":-0.00622,"close":82.14}
{"ticker":"KALU","date":"2015-06-09","pret":0.00694,"close":82.42}
{"ticker":"KALU","date":"2015-06-10","pret":0.00121,"close":82.84}
{"ticker":"KALU","date":"2015-06-11","pret":0.0023,"close":83.94}
{"ticker":"KALU","date":"2015-06-12","pret":0.00939,"close":84}
{"ticker":"KALU","date":"2015-06-15","pret":-0.00324,"close":83.93}
{"ticker":"KALU","date":"2015-06-16","pret":0.00993,"close":84.19}
{"ticker":"KALU","date":"2015-06-17","pret":0.00439,"close":84.2}
{"ticker":"KALU","date":"2015-06-18","pret":-0.0038,"close":83.82}
{"ticker":"KALU","date":"2015-06-19","pret":-0.00238,"close":84}
{"ticker":"KALU","date":"2015-06-22","pret":0.00654,"close":84.64}
{"ticker":"KALU","date":"2015-06-23","pret":-0.00095,"close":85.54}
{"ticker":"KALU","date":"2015-06-24","pret":0.01612,"close":85.52}
{"ticker":"KALU","date":"2015-06-25","pret":-0.0028,"close":85.53}
{"ticker":"KALU","date":"2015-06-26","pret":0.00572,"close":84.92}
{"ticker":"KALU","date":"2015-06-29","pret":-0.01808,"close":83.76}
{"ticker":"KALU","date":"2015-06-30","pret":-0.0013,"close":83.08}
{"ticker":"KALU","date":"2015-07-01","pret":-0.01098,"close":83.64}
{"ticker":"KALU","date":"2015-07-02","pret":0.00693,"close":83.01}
{"ticker":"KALU","date":"2015-07-06","pret":-0.01367,"close":82.84}
{"ticker":"KALU","date":"2015-07-07","pret":0.0053,"close":83.03}
{"ticker":"KALU","date":"2015-07-08","pret":-0.00421,"close":82.68}
{"ticker":"KALU","date":"2015-07-09","pret":0.00661,"close":83.55}
{"ticker":"KALU","date":"2015-07-10","pret":-0.00144,"close":82.62}
{"ticker":"KALU","date":"2015-07-13","pret":-0.00566,"close":83.17}
{"ticker":"KALU","date":"2015-07-14","pret":0.00722,"close":82.58}
{"ticker":"KALU","date":"2015-07-15","pret":-0.0146,"close":81.08}
{"ticker":"KALU","date":"2015-07-16","pret":-0.00744,"close":82.64}
{"ticker":"KALU","date":"2015-07-17","pret":0.0123,"close":82.55}
{"ticker":"KALU","date":"2015-07-20","pret":0.0006,"close":81.66}
{"ticker":"KALU","date":"2015-07-21","pret":-0.01009,"close":80.53}
{"ticker":"KALU","date":"2015-07-22","pret":-0.02148,"close":85.55}
{"ticker":"KALU","date":"2015-07-23","pret":0.07499,"close":85.44}
{"ticker":"KALU","date":"2015-07-24","pret":-0.01505,"close":86.81}
{"ticker":"KALU","date":"2015-07-27","pret":0.02071,"close":85.7}
{"ticker":"KALU","date":"2015-07-28","pret":-0.02436,"close":86.19}
{"ticker":"KALU","date":"2015-07-29","pret":0.02136,"close":87.57}
{"ticker":"KALU","date":"2015-07-30","pret":0.00323,"close":84.73}
{"ticker":"KALU","date":"2015-07-31","pret":-0.02766,"close":84.45}
{"ticker":"KALU","date":"2015-08-03","pret":0.00484,"close":83.66}
{"ticker":"KALU","date":"2015-08-04","pret":-0.01495,"close":84.84}
{"ticker":"KALU","date":"2015-08-05","pret":0.01648,"close":84.86}
{"ticker":"KALU","date":"2015-08-06","pret":-0.00708,"close":85.13}
{"ticker":"KALU","date":"2015-08-07","pret":0,"close":83.95}
{"ticker":"KALU","date":"2015-08-10","pret":-0.00119,"close":85.38}
{"ticker":"KALU","date":"2015-08-11","pret":0.00438,"close":84.13}
{"ticker":"KALU","date":"2015-08-12","pret":-0.00461,"close":84.19}
{"ticker":"KALU","date":"2015-08-13","pret":-0.00273,"close":84.41}
{"ticker":"KALU","date":"2015-08-14","pret":-0.00155,"close":85.24}
{"ticker":"KALU","date":"2015-08-17","pret":0.00948,"close":86.48}
{"ticker":"KALU","date":"2015-08-18","pret":0.02378,"close":85.42}
{"ticker":"KALU","date":"2015-08-19","pret":-0.02591,"close":84.2}
{"ticker":"KALU","date":"2015-08-20","pret":-0.00581,"close":83.1}
{"ticker":"KALU","date":"2015-08-21","pret":-0.02675,"close":82.28}
{"ticker":"KALU","date":"2015-08-24","pret":-0.02011,"close":80.51}
{"ticker":"KALU","date":"2015-08-25","pret":0.0262,"close":79.01}
{"ticker":"KALU","date":"2015-08-26","pret":-0.03169,"close":79.49}
{"ticker":"KALU","date":"2015-08-27","pret":0,"close":82.15}
{"ticker":"KALU","date":"2015-08-28","pret":0.02365,"close":83.24}
{"ticker":"KALU","date":"2015-08-31","pret":0.01192,"close":83.58}
{"ticker":"KALU","date":"2015-09-01","pret":-0.00133,"close":81.87}
{"ticker":"KALU","date":"2015-09-02","pret":0.00085,"close":82.21}
{"ticker":"KALU","date":"2015-09-03","pret":-0.00899,"close":82.4}
{"ticker":"KALU","date":"2015-09-04","pret":-0.00061,"close":82.38}
{"ticker":"KALU","date":"2015-09-08","pret":0.01563,"close":82.84}
{"ticker":"KALU","date":"2015-09-09","pret":0.00324,"close":82.42}
{"ticker":"KALU","date":"2015-09-10","pret":-0.01364,"close":82.74}
{"ticker":"KALU","date":"2015-09-11","pret":0.00012,"close":82.97}
{"ticker":"KALU","date":"2015-09-14","pret":0.00823,"close":81.44}
{"ticker":"KALU","date":"2015-09-15","pret":-0.01836,"close":82.27}
{"ticker":"KALU","date":"2015-09-16","pret":0.01171,"close":84.25}
{"ticker":"KALU","date":"2015-09-17","pret":0.01827,"close":84.84}
{"ticker":"KALU","date":"2015-09-18","pret":-0.00143,"close":84.29}
{"ticker":"KALU","date":"2015-09-21","pret":0.01056,"close":84.36}
{"ticker":"KALU","date":"2015-09-22","pret":-0.01199,"close":83.1}
{"ticker":"KALU","date":"2015-09-23","pret":-0.00587,"close":82.52}
{"ticker":"KALU","date":"2015-09-24","pret":-0.01428,"close":81.92}
{"ticker":"KALU","date":"2015-09-25","pret":0.00353,"close":82.01}
{"ticker":"KALU","date":"2015-09-28","pret":-0.00524,"close":81.02}
{"ticker":"KALU","date":"2015-09-29","pret":-0.00944,"close":80.13}
{"ticker":"KALU","date":"2015-09-30","pret":-0.00062,"close":80.25}
{"ticker":"KALU","date":"2015-10-01","pret":-0.00668,"close":79.87}
{"ticker":"KALU","date":"2015-10-02","pret":-0.01514,"close":81.39}
{"ticker":"KALU","date":"2015-10-05","pret":0.03188,"close":82.45}
{"ticker":"KALU","date":"2015-10-06","pret":0.00499,"close":84.02}
{"ticker":"KALU","date":"2015-10-07","pret":0.02484,"close":85.03}
{"ticker":"KALU","date":"2015-10-08","pret":0.00661,"close":86.31}
{"ticker":"KALU","date":"2015-10-09","pret":0.00984,"close":86.75}
{"ticker":"KALU","date":"2015-10-12","pret":0.00488,"close":84.52}
{"ticker":"KALU","date":"2015-10-13","pret":-0.02063,"close":84.36}
{"ticker":"KALU","date":"2015-10-14","pret":-0.00095,"close":83.4}
{"ticker":"KALU","date":"2015-10-15","pret":-0.01013,"close":83.5}
{"ticker":"KALU","date":"2015-10-16","pret":0.00394,"close":83.01}
{"ticker":"KALU","date":"2015-10-19","pret":-0.01623,"close":82.18}
{"ticker":"KALU","date":"2015-10-20","pret":-0.0073,"close":81.95}
{"ticker":"KALU","date":"2015-10-21","pret":-0.00318,"close":81.47}
{"ticker":"KALU","date":"2015-10-22","pret":-0.00086,"close":81.87}
{"ticker":"KALU","date":"2015-10-23","pret":0.01738,"close":82.01}
{"ticker":"KALU","date":"2015-10-26","pret":-0.01689,"close":80.91}
{"ticker":"KALU","date":"2015-10-27","pret":-0.01519,"close":80.44}
{"ticker":"KALU","date":"2015-10-28","pret":0.00174,"close":80.61}
{"ticker":"KALU","date":"2015-10-29","pret":0.00285,"close":80.63}
{"ticker":"KALU","date":"2015-10-30","pret":0.00186,"close":81.29}
{"ticker":"KALU","date":"2015-11-02","pret":-0.0005,"close":81.56}
{"ticker":"KALU","date":"2015-11-03","pret":0.00333,"close":82.22}
{"ticker":"KALU","date":"2015-11-04","pret":0.01335,"close":82.31}
{"ticker":"KALU","date":"2015-11-05","pret":0.00182,"close":82.51}
{"ticker":"KALU","date":"2015-11-06","pret":-0.00548,"close":83.59}
{"ticker":"KALU","date":"2015-11-09","pret":0.01874,"close":81.96}
{"ticker":"KALU","date":"2015-11-10","pret":-0.01789,"close":82.61}
{"ticker":"KALU","date":"2015-11-11","pret":0.01333,"close":82.39}
{"ticker":"KALU","date":"2015-11-12","pret":-0.01736,"close":81.45}
{"ticker":"KALU","date":"2015-11-13","pret":-0.01071,"close":81.22}
{"ticker":"KALU","date":"2015-11-16","pret":0.00777,"close":81.62}
{"ticker":"KALU","date":"2015-11-17","pret":-0.00234,"close":81.13}
{"ticker":"KALU","date":"2015-11-18","pret":0.00234,"close":82.97}
{"ticker":"KALU","date":"2015-11-19","pret":0.01524,"close":82.48}
{"ticker":"KALU","date":"2015-11-20","pret":0.00398,"close":83.32}
{"ticker":"KALU","date":"2015-11-23","pret":0.00768,"close":83}
{"ticker":"KALU","date":"2015-11-24","pret":-0.00804,"close":84.24}
{"ticker":"KALU","date":"2015-11-25","pret":0.01472,"close":84.87}
{"ticker":"KALU","date":"2015-11-26"}
{"ticker":"KALU","date":"2015-11-27","pret":0.00391,"close":85.7}
{"ticker":"KALU","date":"2015-11-30","pret":0.01573,"close":85.72}
{"ticker":"KALU","date":"2015-12-01","pret":0.00012,"close":87.49}
{"ticker":"KALU","date":"2015-12-02","pret":0.01583,"close":86.81}
{"ticker":"KALU","date":"2015-12-03","pret":-0.0031,"close":86.64}
{"ticker":"KALU","date":"2015-12-04","pret":-0.00415,"close":88.18}
{"ticker":"KALU","date":"2015-12-07","pret":0.01535,"close":86.69}
{"ticker":"KALU","date":"2015-12-08","pret":-0.02603,"close":84.75}
{"ticker":"KALU","date":"2015-12-09","pret":-0.01197,"close":83.8}
{"ticker":"KALU","date":"2015-12-10","pret":-0.01045,"close":84.13}
{"ticker":"KALU","date":"2015-12-11","pret":-0.00995,"close":82.73}
{"ticker":"KALU","date":"2015-12-14","pret":-0.00217,"close":83.83}
{"ticker":"KALU","date":"2015-12-15","pret":0.0195,"close":83.46}
{"ticker":"KALU","date":"2015-12-16","pret":-0.00856,"close":84.77}
{"ticker":"KALU","date":"2015-12-17"}
{"ticker":"KALU","date":"2015-12-18","pret":-0.01009,"close":82.69}
{"ticker":"KALU","date":"2015-12-21","pret":0.00566,"close":81.1}
{"ticker":"KALU","date":"2015-12-22","pret":-0.02454,"close":82.97}
{"ticker":"KALU","date":"2015-12-23","pret":0.02478,"close":84.61}
{"ticker":"KALU","date":"2015-12-24","pret":0.01524,"close":84.69}
{"ticker":"KALU","date":"2015-12-28","pret":0.00083,"close":84.41}
{"ticker":"KALU","date":"2015-12-29","pret":0.00035,"close":85.17}
{"ticker":"KALU","date":"2015-12-30","pret":0.00024,"close":85.44}
{"ticker":"KALU","date":"2015-12-31","pret":0.0067,"close":83.66}
{"ticker":"KALU","date":"2016-01-04","pret":-0.0295,"close":82.03}
{"ticker":"KALU","date":"2016-01-05","pret":-0.0063,"close":82}
{"ticker":"KAMN","date":"2015-01-02","pret":-0.0057,"close":39.65}
{"ticker":"KAMN","date":"2015-01-05","pret":-0.01906,"close":38.87}
{"ticker":"KAMN","date":"2015-01-06","pret":-0.01736,"close":38.15}
{"ticker":"KAMN","date":"2015-01-07","pret":-0.0075,"close":38.2}
{"ticker":"KAMN","date":"2015-01-08","pret":0.0013,"close":38.76}
{"ticker":"KAMN","date":"2015-01-09","pret":0.00336,"close":38.29}
{"ticker":"KAMN","date":"2015-01-12","pret":-0.01326,"close":38.01}
{"ticker":"KAMN","date":"2015-01-13","pret":0.00652,"close":38.32}
{"ticker":"KAMN","date":"2015-01-14","pret":-0.01546,"close":38.41}
{"ticker":"KAMN","date":"2015-01-15","pret":0.02013,"close":37.88}
{"ticker":"KAMN","date":"2015-01-16","pret":-0.02543,"close":38.4}
{"ticker":"KAMN","date":"2015-01-20","pret":0.02258,"close":38.07}
{"ticker":"KAMN","date":"2015-01-21","pret":-0.01702,"close":37.98}
{"ticker":"KAMN","date":"2015-01-22","pret":0.01155,"close":38.83}
{"ticker":"KAMN","date":"2015-01-23","pret":0.01245,"close":38.73}
{"ticker":"KAMN","date":"2015-01-26","pret":-0.00258,"close":38.82}
{"ticker":"KAMN","date":"2015-01-27","pret":-0.00622,"close":38.33}
{"ticker":"KAMN","date":"2015-01-28","pret":0.00415,"close":38.05}
{"ticker":"KAMN","date":"2015-01-29","pret":-0.00963,"close":38.96}
{"ticker":"KAMN","date":"2015-01-30","pret":0.00937,"close":38.02}
{"ticker":"KAMN","date":"2015-02-02","pret":-0.01435,"close":38.38}
{"ticker":"KAMN","date":"2015-02-03","pret":0.01616,"close":39.52}
{"ticker":"KAMN","date":"2015-02-04","pret":0.01438,"close":38.84}
{"ticker":"KAMN","date":"2015-02-05","pret":-0.00102,"close":39.42}
{"ticker":"KAMN","date":"2015-02-06","pret":0.00534,"close":39.75}
{"ticker":"KAMN","date":"2015-02-09","pret":0.00557,"close":39.5}
{"ticker":"KAMN","date":"2015-02-10","pret":0.00478,"close":39.29}
{"ticker":"KAMN","date":"2015-02-11","pret":-0.01774,"close":39.3}
{"ticker":"KAMN","date":"2015-02-12","pret":0.0084,"close":39.54}
{"ticker":"KAMN","date":"2015-02-13","pret":0.00177,"close":39.54}
{"ticker":"KAMN","date":"2015-02-17","pret":0.00152,"close":39.66}
{"ticker":"KAMN","date":"2015-02-18","pret":0.00353,"close":39.5}
{"ticker":"KAMN","date":"2015-02-19","pret":-0.00733,"close":39.46}
{"ticker":"KAMN","date":"2015-02-20","pret":-0.00585,"close":39.55}
{"ticker":"KAMN","date":"2015-02-23","pret":0.01066,"close":39.03}
{"ticker":"KAMN","date":"2015-02-24","pret":0.00277,"close":40.76}
{"ticker":"KAMN","date":"2015-02-25","pret":0.02462,"close":41.17}
{"ticker":"KAMN","date":"2015-02-26","pret":0.00759,"close":41.27}
{"ticker":"KAMN","date":"2015-02-27","pret":0.00559,"close":41.5}
{"ticker":"KAMN","date":"2015-03-02","pret":0.00604,"close":42.04}
{"ticker":"KAMN","date":"2015-03-03","pret":0.01198,"close":41.97}
{"ticker":"KAMN","date":"2015-03-04","pret":-0.00645,"close":41.34}
{"ticker":"KAMN","date":"2015-03-05","pret":-0.01036,"close":41.57}
{"ticker":"KAMN","date":"2015-03-06","pret":-0.00267,"close":41.1}
{"ticker":"KAMN","date":"2015-03-09","pret":0.0017,"close":41.23}
{"ticker":"KAMN","date":"2015-03-10","pret":-0.0095,"close":40.75}
{"ticker":"KAMN","date":"2015-03-11","pret":-0.00073,"close":41.24}
{"ticker":"KAMN","date":"2015-03-12","pret":0.01796,"close":41.85}
{"ticker":"KAMN","date":"2015-03-13","pret":0.00312,"close":41.62}
{"ticker":"KAMN","date":"2015-03-16","pret":0.00431,"close":41.69}
{"ticker":"KAMN","date":"2015-03-17","pret":-0.01177,"close":41.92}
{"ticker":"KAMN","date":"2015-03-18","pret":0.01105,"close":42.21}
{"ticker":"KAMN","date":"2015-03-19","pret":0.00334,"close":42}
{"ticker":"KAMN","date":"2015-03-20","pret":0.00309,"close":42.23}
{"ticker":"KAMN","date":"2015-03-23","pret":-0.00048,"close":42.45}
{"ticker":"KAMN","date":"2015-03-24","pret":0.00639,"close":42.6}
{"ticker":"KAMN","date":"2015-03-25","pret":0.00377,"close":41.92}
{"ticker":"KAMN","date":"2015-03-26","pret":-0.01611,"close":42.15}
{"ticker":"KAMN","date":"2015-03-27","pret":0.00619,"close":42.21}
{"ticker":"KAMN","date":"2015-03-30","pret":0.00639,"close":42.26}
{"ticker":"KAMN","date":"2015-03-31","pret":-0.00307,"close":42.43}
{"ticker":"KAMN","date":"2015-04-01","pret":0.00071,"close":42.34}
{"ticker":"KAMN","date":"2015-04-02","pret":-0.00118,"close":42.31}
{"ticker":"KAMN","date":"2015-04-06","pret":-0.00142,"close":42.35}
{"ticker":"KAMN","date":"2015-04-07","pret":0.00166,"close":42.03}
{"ticker":"KAMN","date":"2015-04-08","pret":-0.00356,"close":42.19}
{"ticker":"KAMN","date":"2015-04-09","pret":0.00545,"close":41.62}
{"ticker":"KAMN","date":"2015-04-10","pret":-0.01093,"close":41.96}
{"ticker":"KAMN","date":"2015-04-13","pret":0.00286,"close":42.13}
{"ticker":"KAMN","date":"2015-04-14","pret":0.00499,"close":42.43}
{"ticker":"KAMN","date":"2015-04-15","pret":0.00638,"close":42.22}
{"ticker":"KAMN","date":"2015-04-16","pret":-0.00448,"close":42.03}
{"ticker":"KAMN","date":"2015-04-17","pret":-0.01214,"close":41.24}
{"ticker":"KAMN","date":"2015-04-20","pret":-0.00624,"close":41.86}
{"ticker":"KAMN","date":"2015-04-21","pret":0.00935,"close":41.69}
{"ticker":"KAMN","date":"2015-04-22","pret":-0.00743,"close":41.82}
{"ticker":"KAMN","date":"2015-04-23","pret":0.00456,"close":41.88}
{"ticker":"KAMN","date":"2015-04-24","pret":0.00191,"close":41.75}
{"ticker":"KAMN","date":"2015-04-27","pret":0.00167,"close":41.78}
{"ticker":"KAMN","date":"2015-04-28","pret":-0.00191,"close":42.14}
{"ticker":"KAMN","date":"2015-04-29","pret":0.00405,"close":41.64}
{"ticker":"KAMN","date":"2015-04-30","pret":0.00475,"close":41.71}
{"ticker":"KAMN","date":"2015-05-01","pret":-0.00832,"close":41.53}
{"ticker":"KAMN","date":"2015-05-04","pret":-0.00407,"close":41.95}
{"ticker":"KAMN","date":"2015-05-05","pret":0.00717,"close":41.69}
{"ticker":"KAMN","date":"2015-05-06","pret":-0.00525,"close":41.97}
{"ticker":"KAMN","date":"2015-05-07","pret":0,"close":41.77}
{"ticker":"KAMN","date":"2015-05-08","pret":0.00716,"close":42.18}
{"ticker":"KAMN","date":"2015-05-11","pret":-0.00095,"close":42.31}
{"ticker":"KAMN","date":"2015-05-12","pret":0.0019,"close":42.29}
{"ticker":"KAMN","date":"2015-05-13","pret":0.00545,"close":42.45}
{"ticker":"KAMN","date":"2015-05-14","pret":0.00448,"close":42.89}
{"ticker":"KAMN","date":"2015-05-15","pret":0.00866,"close":42.64}
{"ticker":"KAMN","date":"2015-05-18","pret":-0.00725,"close":42.88}
{"ticker":"KAMN","date":"2015-05-19","pret":0.00468,"close":42.7}
{"ticker":"KAMN","date":"2015-05-20","pret":-0.00328,"close":42.71}
{"ticker":"KAMN","date":"2015-05-21","pret":-0.00211,"close":42.98}
{"ticker":"KAMN","date":"2015-05-22","pret":0.01052,"close":42.88}
{"ticker":"KAMN","date":"2015-05-26","pret":-0.00419,"close":42.58}
{"ticker":"KAMN","date":"2015-05-27","pret":-0.00585,"close":43.02}
{"ticker":"KAMN","date":"2015-05-28","pret":0.00842,"close":42.86}
{"ticker":"KAMN","date":"2015-05-29","pret":-0.00537,"close":42.36}
{"ticker":"KAMN","date":"2015-06-01","pret":-0.00728,"close":42.57}
{"ticker":"KAMN","date":"2015-06-02","pret":-0.00236,"close":42.66}
{"ticker":"KAMN","date":"2015-06-03","pret":0.01338,"close":42.97}
{"ticker":"KAMN","date":"2015-06-04","pret":-0.00397,"close":42.49}
{"ticker":"KAMN","date":"2015-06-05","pret":-0.00752,"close":42.65}
{"ticker":"KAMN","date":"2015-06-08","pret":0.00518,"close":42.49}
{"ticker":"KAMN","date":"2015-06-09","pret":-0.00376,"close":42.47}
{"ticker":"KAMN","date":"2015-06-10","pret":0.004,"close":43}
{"ticker":"KAMN","date":"2015-06-11","pret":0.01143,"close":43.33}
{"ticker":"KAMN","date":"2015-06-12","pret":-0.00465,"close":42.75}
{"ticker":"KAMN","date":"2015-06-15","pret":-0.01196,"close":42.35}
{"ticker":"KAMN","date":"2015-06-16","pret":-0.0052,"close":42.81}
{"ticker":"KAMN","date":"2015-06-17","pret":0.01949,"close":42.65}
{"ticker":"KAMN","date":"2015-06-18","pret":-0.0077,"close":43.06}
{"ticker":"KAMN","date":"2015-06-19","pret":0.00631,"close":42.83}
{"ticker":"KAMN","date":"2015-06-22","pret":-0.00047,"close":42.85}
{"ticker":"KAMN","date":"2015-06-23","pret":-0.0035,"close":42.75}
{"ticker":"KAMN","date":"2015-06-24","pret":-0.00047,"close":42.58}
{"ticker":"KAMN","date":"2015-06-25","pret":-0.00023,"close":42.73}
{"ticker":"KAMN","date":"2015-06-26","pret":0.00327,"close":42.95}
{"ticker":"KAMN","date":"2015-06-29","pret":-0.0028,"close":41.81}
{"ticker":"KAMN","date":"2015-06-30","pret":-0.01247,"close":41.94}
{"ticker":"KAMN","date":"2015-07-01","pret":0.00378,"close":42.33}
{"ticker":"KAMN","date":"2015-07-02","pret":0.00141,"close":42.06}
{"ticker":"KAMN","date":"2015-07-06","pret":-0.01495,"close":42.14}
{"ticker":"KAMN","date":"2015-07-07","pret":0.00786,"close":42.01}
{"ticker":"KAMN","date":"2015-07-08","pret":-0.00905,"close":41.5}
{"ticker":"KAMN","date":"2015-07-09","pret":0.00739,"close":41.43}
{"ticker":"KAMN","date":"2015-07-10","pret":-0.00524,"close":41.76}
{"ticker":"KAMN","date":"2015-07-13","pret":0.00334,"close":41.83}
{"ticker":"KAMN","date":"2015-07-14","pret":-0.00429,"close":41.91}
{"ticker":"KAMN","date":"2015-07-15","pret":0.00143,"close":41.6}
{"ticker":"KAMN","date":"2015-07-16","pret":-0.00311,"close":41.77}
{"ticker":"KAMN","date":"2015-07-17","pret":-0.00096,"close":41.48}
{"ticker":"KAMN","date":"2015-07-20","pret":-0.00048,"close":41.4}
{"ticker":"KAMN","date":"2015-07-21","pret":-0.01012,"close":40.91}
{"ticker":"KAMN","date":"2015-07-22","pret":-0.00852,"close":40.96}
{"ticker":"KAMN","date":"2015-07-23","pret":0.00268,"close":40.52}
{"ticker":"KAMN","date":"2015-07-24","pret":-0.01399,"close":40.23}
{"ticker":"KAMN","date":"2015-07-27","pret":-0.01393,"close":40.07}
{"ticker":"KAMN","date":"2015-07-28","pret":0.00823,"close":39.81}
{"ticker":"KAMN","date":"2015-07-29","pret":-0.00924,"close":40.04}
{"ticker":"KAMN","date":"2015-07-30","pret":0.00326,"close":40.01}
{"ticker":"KAMN","date":"2015-07-31","pret":-0.00627,"close":39.47}
{"ticker":"KAMN","date":"2015-08-03","pret":-0.00961,"close":39.28}
{"ticker":"KAMN","date":"2015-08-04","pret":-0.00484,"close":39.17}
{"ticker":"KAMN","date":"2015-08-05","pret":0.00661,"close":39.26}
{"ticker":"KAMN","date":"2015-08-06","pret":-0.00457,"close":39.58}
{"ticker":"KAMN","date":"2015-08-07","pret":0.00534,"close":39.57}
{"ticker":"KAMN","date":"2015-08-10","pret":0.00127,"close":40.15}
{"ticker":"KAMN","date":"2015-08-11","pret":0.01107,"close":39.72}
{"ticker":"KAMN","date":"2015-08-12","pret":-0.0088,"close":39.67}
{"ticker":"KAMN","date":"2015-08-13","pret":-0.00253,"close":39.53}
{"ticker":"KAMN","date":"2015-08-14","pret":-0.00203,"close":39.78}
{"ticker":"KAMN","date":"2015-08-17","pret":0.00304,"close":39.94}
{"ticker":"KAMN","date":"2015-08-18","pret":0.00504,"close":39.56}
{"ticker":"KAMN","date":"2015-08-19","pret":-0.00859,"close":39.36}
{"ticker":"KAMN","date":"2015-08-20","pret":-0.0102,"close":39.31}
{"ticker":"KAMN","date":"2015-08-21","pret":-0.01446,"close":39.03}
{"ticker":"KAMN","date":"2015-08-24","pret":-0.01151,"close":38.12}
{"ticker":"KAMN","date":"2015-08-25","pret":0.03668,"close":37.59}
{"ticker":"KAMN","date":"2015-08-26","pret":-0.02934,"close":38.23}
{"ticker":"KAMN","date":"2015-08-27","pret":0.01837,"close":38.71}
{"ticker":"KAMN","date":"2015-08-28","pret":-0.01342,"close":38.72}
{"ticker":"KAMN","date":"2015-08-31","pret":0.00337,"close":38.83}
{"ticker":"KAMN","date":"2015-09-01","pret":-0.01094,"close":37.91}
{"ticker":"KAMN","date":"2015-09-02","pret":0.00131,"close":37.95}
{"ticker":"KAMN","date":"2015-09-03","pret":-0.00603,"close":37.67}
{"ticker":"KAMN","date":"2015-09-04","pret":-0.0202,"close":37.35}
{"ticker":"KAMN","date":"2015-09-08","pret":0.01227,"close":37.65}
{"ticker":"KAMN","date":"2015-09-09","pret":0.00608,"close":37.27}
{"ticker":"KAMN","date":"2015-09-10","pret":-0.01835,"close":37.48}
{"ticker":"KAMN","date":"2015-09-11","pret":-0.00215,"close":37.52}
{"ticker":"KAMN","date":"2015-09-14","pret":0.0083,"close":37.27}
{"ticker":"KAMN","date":"2015-09-15","pret":-0.00562,"close":37.65}
{"ticker":"KAMN","date":"2015-09-16","pret":0.00668,"close":37.66}
{"ticker":"KAMN","date":"2015-09-17","pret":0.00346,"close":37.56}
{"ticker":"KAMN","date":"2015-09-18","pret":-0.01337,"close":36.75}
{"ticker":"KAMN","date":"2015-09-21","pret":-0.00594,"close":37.13}
{"ticker":"KAMN","date":"2015-09-22","pret":-0.00326,"close":36.38}
{"ticker":"KAMN","date":"2015-09-23","pret":-0.0112,"close":36.21}
{"ticker":"KAMN","date":"2015-09-24","pret":-0.01105,"close":36.09}
{"ticker":"KAMN","date":"2015-09-25","pret":0.00802,"close":36.13}
{"ticker":"KAMN","date":"2015-09-28","pret":-0.0083,"close":36.02}
{"ticker":"KAMN","date":"2015-09-29","pret":-0.00111,"close":35.85}
{"ticker":"KAMN","date":"2015-09-30","pret":0.00167,"close":35.85}
{"ticker":"KAMN","date":"2015-10-01","pret":-0.00028,"close":35.72}
{"ticker":"KAMN","date":"2015-10-02","pret":-0.01794,"close":35.96}
{"ticker":"KAMN","date":"2015-10-05","pret":0.0196,"close":37.29}
{"ticker":"KAMN","date":"2015-10-06","pret":0.03086,"close":37.24}
{"ticker":"KAMN","date":"2015-10-07","pret":0.00054,"close":37.64}
{"ticker":"KAMN","date":"2015-10-08","pret":0.00856,"close":38.05}
{"ticker":"KAMN","date":"2015-10-09","pret":0.01717,"close":38.32}
{"ticker":"KAMN","date":"2015-10-12","pret":0.00157,"close":38.18}
{"ticker":"KAMN","date":"2015-10-13","pret":-0.00946,"close":37.56}
{"ticker":"KAMN","date":"2015-10-14","pret":-0.00955,"close":37.22}
{"ticker":"KAMN","date":"2015-10-15","pret":-0.00668,"close":37.62}
{"ticker":"KAMN","date":"2015-10-16","pret":0.00455,"close":37.21}
{"ticker":"KAMN","date":"2015-10-19","pret":-0.01263,"close":37.22}
{"ticker":"KAMN","date":"2015-10-20","pret":0.00297,"close":37.43}
{"ticker":"KAMN","date":"2015-10-21","pret":0.01339,"close":37.02}
{"ticker":"KAMN","date":"2015-10-22","pret":-0.01205,"close":38.16}
{"ticker":"KAMN","date":"2015-10-23","pret":0.0305,"close":38.25}
{"ticker":"KAMN","date":"2015-10-26","pret":-0.00183,"close":37.63}
{"ticker":"KAMN","date":"2015-10-27","pret":-0.01876,"close":36.88}
{"ticker":"KAMN","date":"2015-10-28","pret":-0.01234,"close":38.12}
{"ticker":"KAMN","date":"2015-10-29","pret":0.02638,"close":37.92}
{"ticker":"KAMN","date":"2015-10-30","pret":0.0076,"close":38.89}
{"ticker":"KAMN","date":"2015-11-02","pret":0.0109,"close":39.71}
{"ticker":"KAMN","date":"2015-11-03","pret":0.02372,"close":39.71}
{"ticker":"KAMN","date":"2015-11-04","pret":0.00327,"close":39.8}
{"ticker":"KAMN","date":"2015-11-05","pret":0.00075,"close":40.07}
{"ticker":"KAMN","date":"2015-11-06","pret":0.0005,"close":39.85}
{"ticker":"KAMN","date":"2015-11-09","pret":0,"close":39.5}
{"ticker":"KAMN","date":"2015-11-10","pret":-0.01364,"close":39.53}
{"ticker":"KAMN","date":"2015-11-11","pret":0.00254,"close":39.51}
{"ticker":"KAMN","date":"2015-11-12","pret":-0.00585,"close":38.9}
{"ticker":"KAMN","date":"2015-11-13","pret":-0.01414,"close":38.76}
{"ticker":"KAMN","date":"2015-11-16","pret":-0.00052,"close":39.14}
{"ticker":"KAMN","date":"2015-11-17","pret":0.01797,"close":38.95}
{"ticker":"KAMN","date":"2015-11-18","pret":-0.01074,"close":39.37}
{"ticker":"KAMN","date":"2015-11-19","pret":0.01074,"close":39.52}
{"ticker":"KAMN","date":"2015-11-20","pret":0.00987,"close":39.88}
{"ticker":"KAMN","date":"2015-11-23","pret":0.00101,"close":39.56}
{"ticker":"KAMN","date":"2015-11-24","pret":-0.00302,"close":39.81}
{"ticker":"KAMN","date":"2015-11-25","pret":0.00779,"close":39.76}
{"ticker":"KAMN","date":"2015-11-26"}
{"ticker":"KAMN","date":"2015-11-27","pret":-0.00931,"close":40.01}
{"ticker":"KAMN","date":"2015-11-30","pret":0.01081,"close":40.14}
{"ticker":"KAMN","date":"2015-12-01","pret":0.00598,"close":40.36}
{"ticker":"KAMN","date":"2015-12-02","pret":0.0005,"close":39.93}
{"ticker":"KAMN","date":"2015-12-03","pret":-0.00373,"close":39.78}
{"ticker":"KAMN","date":"2015-12-04","pret":-0.00952,"close":39.92}
{"ticker":"KAMN","date":"2015-12-07","pret":0.00477,"close":39.8}
{"ticker":"KAMN","date":"2015-12-08","pret":-0.00477,"close":39.25}
{"ticker":"KAMN","date":"2015-12-09","pret":-0.01727,"close":38.89}
{"ticker":"KAMN","date":"2015-12-10","pret":0.02579,"close":40.6}
{"ticker":"KAMN","date":"2015-12-11","pret":-0.0113,"close":40.59}
{"ticker":"KAMN","date":"2015-12-14","pret":0.02296,"close":40.27}
{"ticker":"KAMN","date":"2015-12-15","pret":-0.00148,"close":40.75}
{"ticker":"KAMN","date":"2015-12-16","pret":0.01715,"close":41.11}
{"ticker":"KAMN","date":"2015-12-17"}
{"ticker":"KAMN","date":"2015-12-18","pret":-0.01591,"close":40.2}
{"ticker":"KAMN","date":"2015-12-21","pret":-0.00025,"close":40.39}
{"ticker":"KAMN","date":"2015-12-22","pret":0.00468,"close":41.15}
{"ticker":"KAMN","date":"2015-12-23","pret":0.01148,"close":41.4}
{"ticker":"KAMN","date":"2015-12-24","pret":0.00798,"close":41.47}
{"ticker":"KAMN","date":"2015-12-28","pret":-0.00774,"close":41.2}
{"ticker":"KAMN","date":"2015-12-29","pret":0.00436,"close":41.68}
{"ticker":"KAMN","date":"2015-12-30","pret":0.00867,"close":41.34}
{"ticker":"KAMN","date":"2015-12-31","pret":-0.01206,"close":40.81}
{"ticker":"KAMN","date":"2016-01-04","pret":-0.03833,"close":40.42}
{"ticker":"KAMN","date":"2016-01-05","pret":0.01947,"close":40.66}
{"ticker":"KAR","date":"2015-01-02","pret":-0.01294,"close":34.53}
{"ticker":"KAR","date":"2015-01-05","pret":-0.00116,"close":34.43}
{"ticker":"KAR","date":"2015-01-06","pret":-0.00145,"close":34.14}
{"ticker":"KAR","date":"2015-01-07","pret":-0.00436,"close":34.24}
{"ticker":"KAR","date":"2015-01-08","pret":0.0061,"close":34.75}
{"ticker":"KAR","date":"2015-01-09","pret":0.00779,"close":34.69}
{"ticker":"KAR","date":"2015-01-12","pret":-0.00924,"close":34.25}
{"ticker":"KAR","date":"2015-01-13","pret":0.00087,"close":34.67}
{"ticker":"KAR","date":"2015-01-14","pret":-0.00757,"close":34.6}
{"ticker":"KAR","date":"2015-01-15","pret":0.01248,"close":33.98}
{"ticker":"KAR","date":"2015-01-16","pret":-0.03973,"close":33.98}
{"ticker":"KAR","date":"2015-01-20","pret":0.02021,"close":33.77}
{"ticker":"KAR","date":"2015-01-21","pret":-0.01184,"close":33.88}
{"ticker":"KAR","date":"2015-01-22","pret":0.01331,"close":34.6}
{"ticker":"KAR","date":"2015-01-23","pret":0.01487,"close":34.85}
{"ticker":"KAR","date":"2015-01-26","pret":0.01008,"close":34.92}
{"ticker":"KAR","date":"2015-01-27","pret":-0.01095,"close":34.6}
{"ticker":"KAR","date":"2015-01-28","pret":0.00693,"close":34.15}
{"ticker":"KAR","date":"2015-01-29","pret":-0.01741,"close":34.29}
{"ticker":"KAR","date":"2015-01-30","pret":-0.00264,"close":34.11}
{"ticker":"KAR","date":"2015-02-02","pret":0.00088,"close":34.4}
{"ticker":"KAR","date":"2015-02-03","pret":0.01224,"close":34.79}
{"ticker":"KAR","date":"2015-02-04","pret":0.00347,"close":34.4}
{"ticker":"KAR","date":"2015-02-05","pret":-0.0026,"close":34.81}
{"ticker":"KAR","date":"2015-02-06","pret":0.01237,"close":34.97}
{"ticker":"KAR","date":"2015-02-09","pret":-0.00458,"close":34.55}
{"ticker":"KAR","date":"2015-02-10","pret":-0.00345,"close":34.75}
{"ticker":"KAR","date":"2015-02-11","pret":0.00144,"close":34.91}
{"ticker":"KAR","date":"2015-02-12","pret":0.0066,"close":35.67}
{"ticker":"KAR","date":"2015-02-13","pret":0.01953,"close":35.64}
{"ticker":"KAR","date":"2015-02-17","pret":-0.00393,"close":35.6}
{"ticker":"KAR","date":"2015-02-18","pret":0.01508,"close":36.92}
{"ticker":"KAR","date":"2015-02-19","pret":0.026,"close":36.81}
{"ticker":"KAR","date":"2015-02-20","pret":-0.00515,"close":37.02}
{"ticker":"KAR","date":"2015-02-23","pret":0.0046,"close":36.99}
{"ticker":"KAR","date":"2015-02-24","pret":0,"close":36.9}
{"ticker":"KAR","date":"2015-02-25","pret":0.00378,"close":36.94}
{"ticker":"KAR","date":"2015-02-26","pret":-0.01083,"close":36.56}
{"ticker":"KAR","date":"2015-02-27","pret":-0.00655,"close":36.47}
{"ticker":"KAR","date":"2015-03-02","pret":-0.00715,"close":37.32}
{"ticker":"KAR","date":"2015-03-03","pret":0.02075,"close":36.94}
{"ticker":"KAR","date":"2015-03-04","pret":-0.00379,"close":36.71}
{"ticker":"KAR","date":"2015-03-05","pret":0.01454,"close":37.06}
{"ticker":"KAR","date":"2015-03-06","pret":-0.0094,"close":37.03}
{"ticker":"KAR","date":"2015-03-09","pret":-0.00162,"close":36.99}
{"ticker":"KAR","date":"2015-03-10","pret":-0.00542,"close":36.42}
{"ticker":"KAR","date":"2015-03-11","pret":-0.00901,"close":37.1}
{"ticker":"KAR","date":"2015-03-12","pret":0.0209,"close":37.13}
{"ticker":"KAR","date":"2015-03-13","pret":-0.01816,"close":36.76}
{"ticker":"KAR","date":"2015-03-16","pret":0.00328,"close":36.84}
{"ticker":"KAR","date":"2015-03-17","pret":0.00381,"close":37.02}
{"ticker":"KAR","date":"2015-03-18","pret":0.00163,"close":37.03}
{"ticker":"KAR","date":"2015-03-19","pret":0.00027,"close":37.19}
{"ticker":"KAR","date":"2015-03-20","pret":0.01239,"close":37.57}
{"ticker":"KAR","date":"2015-03-23","pret":0.00241,"close":37.43}
{"ticker":"KAR","date":"2015-03-24","pret":-0.00187,"close":37.57}
{"ticker":"KAR","date":"2015-03-25","pret":0.0048,"close":36.8}
{"ticker":"KAR","date":"2015-03-26","pret":-0.02535,"close":36.72}
{"ticker":"KAR","date":"2015-03-27","pret":0.00382,"close":36.95}
{"ticker":"KAR","date":"2015-03-30","pret":0.00948,"close":37.53}
{"ticker":"KAR","date":"2015-03-31","pret":0.01099,"close":37.93}
{"ticker":"KAR","date":"2015-04-01","pret":0.00691,"close":37.87}
{"ticker":"KAR","date":"2015-04-02","pret":0.00185,"close":38.06}
{"ticker":"KAR","date":"2015-04-06","pret":0.00106,"close":38.25}
{"ticker":"KAR","date":"2015-04-07","pret":0.01103,"close":38.1}
{"ticker":"KAR","date":"2015-04-08","pret":-0.00497,"close":38.27}
{"ticker":"KAR","date":"2015-04-09","pret":0.0034,"close":37.94}
{"ticker":"KAR","date":"2015-04-10","pret":-0.00682,"close":38}
{"ticker":"KAR","date":"2015-04-13","pret":0.0021,"close":37.74}
{"ticker":"KAR","date":"2015-04-14","pret":-0.0103,"close":37.52}
{"ticker":"KAR","date":"2015-04-15","pret":-0.00213,"close":37.96}
{"ticker":"KAR","date":"2015-04-16","pret":0.00716,"close":37.91}
{"ticker":"KAR","date":"2015-04-17","pret":-0.00344,"close":37.28}
{"ticker":"KAR","date":"2015-04-20","pret":-0.00478,"close":38.14}
{"ticker":"KAR","date":"2015-04-21","pret":0.0203,"close":38.32}
{"ticker":"KAR","date":"2015-04-22","pret":0.00209,"close":38.36}
{"ticker":"KAR","date":"2015-04-23","pret":-0.00313,"close":38.28}
{"ticker":"KAR","date":"2015-04-24","pret":0.00287,"close":38.6}
{"ticker":"KAR","date":"2015-04-27","pret":0.00571,"close":38.01}
{"ticker":"KAR","date":"2015-04-28","pret":-0.01962,"close":38.05}
{"ticker":"KAR","date":"2015-04-29","pret":0.00237,"close":37.51}
{"ticker":"KAR","date":"2015-04-30","pret":-0.01353,"close":37.21}
{"ticker":"KAR","date":"2015-05-01","pret":-0.00187,"close":37.58}
{"ticker":"KAR","date":"2015-05-04","pret":0.00693,"close":37.59}
{"ticker":"KAR","date":"2015-05-05","pret":-0.00266,"close":37}
{"ticker":"KAR","date":"2015-05-06","pret":-0.00829,"close":36.53}
{"ticker":"KAR","date":"2015-05-07","pret":-0.022,"close":36.83}
{"ticker":"KAR","date":"2015-05-08","pret":0.02012,"close":37.32}
{"ticker":"KAR","date":"2015-05-11","pret":-0.00216,"close":37.46}
{"ticker":"KAR","date":"2015-05-12","pret":0.00779,"close":37.39}
{"ticker":"KAR","date":"2015-05-13","pret":0.0016,"close":37.34}
{"ticker":"KAR","date":"2015-05-14","pret":0.00427,"close":37.47}
{"ticker":"KAR","date":"2015-05-15","pret":-0.00587,"close":37.9}
{"ticker":"KAR","date":"2015-05-18","pret":0.0072,"close":37.71}
{"ticker":"KAR","date":"2015-05-19","pret":0.00159,"close":37.66}
{"ticker":"KAR","date":"2015-05-20","pret":0.00026,"close":37.67}
{"ticker":"KAR","date":"2015-05-21","pret":-0.00212,"close":37.77}
{"ticker":"KAR","date":"2015-05-22","pret":0.00053,"close":37.55}
{"ticker":"KAR","date":"2015-05-26","pret":-0.00373,"close":37.33}
{"ticker":"KAR","date":"2015-05-27","pret":-0.00508,"close":37.43}
{"ticker":"KAR","date":"2015-05-28","pret":0.00027,"close":37.25}
{"ticker":"KAR","date":"2015-05-29","pret":-0.00054,"close":37.26}
{"ticker":"KAR","date":"2015-06-01","pret":-0.00457,"close":37.05}
{"ticker":"KAR","date":"2015-06-02","pret":-0.0027,"close":37.41}
{"ticker":"KAR","date":"2015-06-03","pret":0.01421,"close":38.18}
{"ticker":"KAR","date":"2015-06-04","pret":0.01349,"close":38.29}
{"ticker":"KAR","date":"2015-06-05","pret":0.00576,"close":38.35}
{"ticker":"KAR","date":"2015-06-08","pret":-0.00131,"close":38.25}
{"ticker":"KAR","date":"2015-06-09","pret":-0.00105,"close":38.17}
{"ticker":"KAR","date":"2015-06-10","pret":0.00522,"close":38.19}
{"ticker":"KAR","date":"2015-06-11","pret":-0.00522,"close":38.31}
{"ticker":"KAR","date":"2015-06-12","pret":-0.01212,"close":38.2}
{"ticker":"KAR","date":"2015-06-15","pret":0.00687,"close":37.81}
{"ticker":"KAR","date":"2015-06-16","pret":-0.00343,"close":38.18}
{"ticker":"KAR","date":"2015-06-17","pret":0.01155,"close":38.41}
{"ticker":"KAR","date":"2015-06-18","pret":0.00261,"close":38.59}
{"ticker":"KAR","date":"2015-06-19","pret":0.00468,"close":38.45}
{"ticker":"KAR","date":"2015-06-22","pret":-0.00363,"close":38.26}
{"ticker":"KAR","date":"2015-06-23","pret":-0.0026,"close":38.39}
{"ticker":"KAR","date":"2015-06-24","pret":-0.00078,"close":37.82}
{"ticker":"KAR","date":"2015-06-25","pret":-0.01313,"close":38.04}
{"ticker":"KAR","date":"2015-06-26","pret":0.00816,"close":38.37}
{"ticker":"KAR","date":"2015-06-29","pret":-0.005,"close":37.27}
{"ticker":"KAR","date":"2015-06-30","pret":-0.0122,"close":37.4}
{"ticker":"KAR","date":"2015-07-01","pret":0.00453,"close":37.85}
{"ticker":"KAR","date":"2015-07-02","pret":0.00556,"close":37.73}
{"ticker":"KAR","date":"2015-07-06","pret":-0.01356,"close":37.77}
{"ticker":"KAR","date":"2015-07-07","pret":0.01039,"close":37.62}
{"ticker":"KAR","date":"2015-07-08","pret":-0.00985,"close":37.01}
{"ticker":"KAR","date":"2015-07-09","pret":0.00107,"close":37.09}
{"ticker":"KAR","date":"2015-07-10","pret":-0.00054,"close":37.52}
{"ticker":"KAR","date":"2015-07-13","pret":0.00958,"close":37.57}
{"ticker":"KAR","date":"2015-07-14","pret":-0.00584,"close":37.91}
{"ticker":"KAR","date":"2015-07-15","pret":0.01086,"close":38.18}
{"ticker":"KAR","date":"2015-07-16","pret":0.01127,"close":38.36}
{"ticker":"KAR","date":"2015-07-17","pret":0.00078,"close":38.13}
{"ticker":"KAR","date":"2015-07-20","pret":-0.00784,"close":38.25}
{"ticker":"KAR","date":"2015-07-21","pret":0.00471,"close":37.64}
{"ticker":"KAR","date":"2015-07-22","pret":-0.02059,"close":38.02}
{"ticker":"KAR","date":"2015-07-23","pret":0.01482,"close":37.55}
{"ticker":"KAR","date":"2015-07-24","pret":-0.00791,"close":37.68}
{"ticker":"KAR","date":"2015-07-27","pret":-0.00531,"close":37.34}
{"ticker":"KAR","date":"2015-07-28","pret":-0.00293,"close":37.67}
{"ticker":"KAR","date":"2015-07-29","pret":0.00453,"close":38.59}
{"ticker":"KAR","date":"2015-07-30","pret":0.02234,"close":38.63}
{"ticker":"KAR","date":"2015-07-31","pret":0.00544,"close":38.93}
{"ticker":"KAR","date":"2015-08-03","pret":0.00413,"close":39.08}
{"ticker":"KAR","date":"2015-08-04","pret":0.0059,"close":38.64}
{"ticker":"KAR","date":"2015-08-05","pret":-0.00256,"close":39.39}
{"ticker":"KAR","date":"2015-08-06","pret":0.01351,"close":38.99}
{"ticker":"KAR","date":"2015-08-07","pret":-0.01146,"close":38.96}
{"ticker":"KAR","date":"2015-08-10","pret":0.0046,"close":39.52}
{"ticker":"KAR","date":"2015-08-11","pret":0.00102,"close":39.23}
{"ticker":"KAR","date":"2015-08-12","pret":-0.01307,"close":38.79}
{"ticker":"KAR","date":"2015-08-13","pret":-0.00103,"close":38.84}
{"ticker":"KAR","date":"2015-08-14","pret":0.00155,"close":38.91}
{"ticker":"KAR","date":"2015-08-17","pret":-0.00232,"close":39.33}
{"ticker":"KAR","date":"2015-08-18","pret":0.01335,"close":39.19}
{"ticker":"KAR","date":"2015-08-19","pret":-0.00742,"close":38.78}
{"ticker":"KAR","date":"2015-08-20","pret":-0.00955,"close":37.87}
{"ticker":"KAR","date":"2015-08-21","pret":-0.02708,"close":37.04}
{"ticker":"KAR","date":"2015-08-24","pret":-0.05393,"close":36.1}
{"ticker":"KAR","date":"2015-08-25","pret":0.03347,"close":35.75}
{"ticker":"KAR","date":"2015-08-26","pret":-0.01425,"close":36.63}
{"ticker":"KAR","date":"2015-08-27","pret":0.01316,"close":37.16}
{"ticker":"KAR","date":"2015-08-28","pret":0.00949,"close":37.39}
{"ticker":"KAR","date":"2015-08-31","pret":0.00323,"close":37.04}
{"ticker":"KAR","date":"2015-09-01","pret":-0.01928,"close":36.32}
{"ticker":"KAR","date":"2015-09-02","pret":0.00547,"close":36.82}
{"ticker":"KAR","date":"2015-09-03","pret":0.00788,"close":36.99}
{"ticker":"KAR","date":"2015-09-04","pret":-0.01115,"close":36.74}
{"ticker":"KAR","date":"2015-09-08","pret":0.01682,"close":37.14}
{"ticker":"KAR","date":"2015-09-09","pret":0.00295,"close":36.85}
{"ticker":"KAR","date":"2015-09-10","pret":-0.01704,"close":36.57}
{"ticker":"KAR","date":"2015-09-11","pret":-0.00684,"close":36.73}
{"ticker":"KAR","date":"2015-09-14","pret":0.00875,"close":36.4}
{"ticker":"KAR","date":"2015-09-15","pret":-0.00793,"close":36.93}
{"ticker":"KAR","date":"2015-09-16","pret":0.01498,"close":37}
{"ticker":"KAR","date":"2015-09-17","pret":0.00108,"close":36.8}
{"ticker":"KAR","date":"2015-09-18","pret":-0.01716,"close":36.39}
{"ticker":"KAR","date":"2015-09-21","pret":0.00137,"close":36.55}
{"ticker":"KAR","date":"2015-09-22","pret":-0.00965,"close":36.02}
{"ticker":"KAR","date":"2015-09-23","pret":-0.00361,"close":36.09}
{"ticker":"KAR","date":"2015-09-24","pret":-0.00474,"close":35.98}
{"ticker":"KAR","date":"2015-09-25","pret":0.01194,"close":36.21}
{"ticker":"KAR","date":"2015-09-28","pret":-0.00526,"close":35.4}
{"ticker":"KAR","date":"2015-09-29","pret":-0.0182,"close":34.9}
{"ticker":"KAR","date":"2015-09-30","pret":-0.00652,"close":35.5}
{"ticker":"KAR","date":"2015-10-01","pret":0.00991,"close":35.76}
{"ticker":"KAR","date":"2015-10-02","pret":-0.00226,"close":36.12}
{"ticker":"KAR","date":"2015-10-05","pret":0.02067,"close":36.76}
{"ticker":"KAR","date":"2015-10-06","pret":0.01427,"close":36.53}
{"ticker":"KAR","date":"2015-10-07","pret":0.00381,"close":36.88}
{"ticker":"KAR","date":"2015-10-08","pret":0.00054,"close":37.49}
{"ticker":"KAR","date":"2015-10-09","pret":0.02015,"close":37.8}
{"ticker":"KAR","date":"2015-10-12","pret":0.00451,"close":37.86}
{"ticker":"KAR","date":"2015-10-13","pret":-0.00159,"close":37.56}
{"ticker":"KAR","date":"2015-10-14","pret":-0.00478,"close":37.23}
{"ticker":"KAR","date":"2015-10-15","pret":-0.00374,"close":37.26}
{"ticker":"KAR","date":"2015-10-16","pret":-0.00295,"close":37.35}
{"ticker":"KAR","date":"2015-10-19","pret":-0.00054,"close":37.59}
{"ticker":"KAR","date":"2015-10-20","pret":0.00749,"close":37.49}
{"ticker":"KAR","date":"2015-10-21","pret":0.00213,"close":37.26}
{"ticker":"KAR","date":"2015-10-22","pret":-0.00373,"close":37.2}
{"ticker":"KAR","date":"2015-10-23","pret":-0.00053,"close":37.32}
{"ticker":"KAR","date":"2015-10-26","pret":-0.00267,"close":38.06}
{"ticker":"KAR","date":"2015-10-27","pret":0.0162,"close":37.95}
{"ticker":"KAR","date":"2015-10-28","pret":0.00132,"close":38.22}
{"ticker":"KAR","date":"2015-10-29","pret":0.00472,"close":38.22}
{"ticker":"KAR","date":"2015-10-30","pret":0.00235,"close":38.4}
{"ticker":"KAR","date":"2015-11-02","pret":0.00417,"close":38.84}
{"ticker":"KAR","date":"2015-11-03","pret":0.0088,"close":38.51}
{"ticker":"KAR","date":"2015-11-04","pret":-0.00465,"close":38.42}
{"ticker":"KAR","date":"2015-11-05","pret":-0.02518,"close":37.7}
{"ticker":"KAR","date":"2015-11-06","pret":-0.00239,"close":37.02}
{"ticker":"KAR","date":"2015-11-09","pret":-0.02017,"close":36.7}
{"ticker":"KAR","date":"2015-11-10","pret":-0.00736,"close":36.87}
{"ticker":"KAR","date":"2015-11-11","pret":0.01332,"close":36.75}
{"ticker":"KAR","date":"2015-11-12","pret":-0.02101,"close":36.24}
{"ticker":"KAR","date":"2015-11-13","pret":-0.0047,"close":35.96}
{"ticker":"KAR","date":"2015-11-16","pret":-0.00974,"close":36.06}
{"ticker":"KAR","date":"2015-11-17","pret":0.00864,"close":36.11}
{"ticker":"KAR","date":"2015-11-18","pret":0.0036,"close":36.31}
{"ticker":"KAR","date":"2015-11-19","pret":0.00634,"close":36.48}
{"ticker":"KAR","date":"2015-11-20","pret":0.00657,"close":36.68}
{"ticker":"KAR","date":"2015-11-23","pret":-0.00082,"close":36.91}
{"ticker":"KAR","date":"2015-11-24","pret":0.00626,"close":37.38}
{"ticker":"KAR","date":"2015-11-25","pret":0.01562,"close":37.49}
{"ticker":"KAR","date":"2015-11-26"}
{"ticker":"KAR","date":"2015-11-27","pret":0.00347,"close":37.9}
{"ticker":"KAR","date":"2015-11-30","pret":0.00743,"close":37.93}
{"ticker":"KAR","date":"2015-12-01","pret":0.00527,"close":38.3}
{"ticker":"KAR","date":"2015-12-02","pret":0.00681,"close":38.29}
{"ticker":"KAR","date":"2015-12-03","pret":0.00313,"close":38.01}
{"ticker":"KAR","date":"2015-12-04","pret":-0.01047,"close":38.58}
{"ticker":"KAR","date":"2015-12-07","pret":0.01255,"close":38.49}
{"ticker":"KAR","date":"2015-12-08","pret":-0.00625,"close":38.37}
{"ticker":"KAR","date":"2015-12-09","pret":0.00104,"close":38.24}
{"ticker":"KAR","date":"2015-12-10","pret":0.00052,"close":38.16}
{"ticker":"KAR","date":"2015-12-11","pret":-0.01472,"close":37.89}
{"ticker":"KAR","date":"2015-12-14","pret":0.00317,"close":37.78}
{"ticker":"KAR","date":"2015-12-15","pret":0.00395,"close":37.85}
{"ticker":"KAR","date":"2015-12-16","pret":0.00158,"close":38.01}
{"ticker":"KAR","date":"2015-12-17"}
{"ticker":"KAR","date":"2015-12-18","pret":-0.02741,"close":36.63}
{"ticker":"KAR","date":"2015-12-21","pret":-0.00677,"close":36.82}
{"ticker":"KAR","date":"2015-12-22","pret":0.0019,"close":36.84}
{"ticker":"KAR","date":"2015-12-23","pret":0.0046,"close":37.14}
{"ticker":"KAR","date":"2015-12-24","pret":0.0027,"close":36.98}
{"ticker":"KAR","date":"2015-12-28","pret":-0.00892,"close":36.99}
{"ticker":"KAR","date":"2015-12-29","pret":0.00838,"close":37.37}
{"ticker":"KAR","date":"2015-12-30","pret":0.00537,"close":37.33}
{"ticker":"KAR","date":"2015-12-31","pret":-0.00376,"close":37.03}
{"ticker":"KAR","date":"2016-01-04","pret":-0.01354,"close":36.92}
{"ticker":"KAR","date":"2016-01-05","pret":0.00706,"close":36.75}
{"ticker":"KATE","date":"2015-01-02","pret":0.01053,"close":32.21}
{"ticker":"KATE","date":"2015-01-05","pret":-0.01584,"close":30.92}
{"ticker":"KATE","date":"2015-01-06","pret":-0.04056,"close":29.57}
{"ticker":"KATE","date":"2015-01-07","pret":-0.02241,"close":30.76}
{"ticker":"KATE","date":"2015-01-08","pret":-0.02395,"close":28.3}
{"ticker":"KATE","date":"2015-01-09","pret":-0.03615,"close":28.16}
{"ticker":"KATE","date":"2015-01-12","pret":-0.00071,"close":28.17}
{"ticker":"KATE","date":"2015-01-13","pret":0.00811,"close":27.06}
{"ticker":"KATE","date":"2015-01-14","pret":-0.06646,"close":26.7}
{"ticker":"KATE","date":"2015-01-15","pret":0.0045,"close":26.42}
{"ticker":"KATE","date":"2015-01-16","pret":-0.01241,"close":27.57}
{"ticker":"KATE","date":"2015-01-20","pret":0.04297,"close":27.47}
{"ticker":"KATE","date":"2015-01-21","pret":-0.00874,"close":27.5}
{"ticker":"KATE","date":"2015-01-22","pret":0.00946,"close":28.07}
{"ticker":"KATE","date":"2015-01-23","pret":0.0436,"close":28.69}
{"ticker":"KATE","date":"2015-01-26","pret":-0.01186,"close":28.94}
{"ticker":"KATE","date":"2015-01-27","pret":-0.00176,"close":29.26}
{"ticker":"KATE","date":"2015-01-28","pret":0.01743,"close":29.73}
{"ticker":"KATE","date":"2015-01-29","pret":0.11509,"close":31.68}
{"ticker":"KATE","date":"2015-01-30","pret":-0.03958,"close":31.53}
{"ticker":"KATE","date":"2015-02-02","pret":0.03433,"close":31.38}
{"ticker":"KATE","date":"2015-02-03","pret":-0.02667,"close":32.06}
{"ticker":"KATE","date":"2015-02-04","pret":0.01044,"close":32.21}
{"ticker":"KATE","date":"2015-02-05","pret":0.01189,"close":32.32}
{"ticker":"KATE","date":"2015-02-06","pret":0.0099,"close":32.08}
{"ticker":"KATE","date":"2015-02-09","pret":-0.01551,"close":32.63}
{"ticker":"KATE","date":"2015-02-10","pret":0.032,"close":32.9}
{"ticker":"KATE","date":"2015-02-11","pret":-0.00577,"close":33.2}
{"ticker":"KATE","date":"2015-02-12","pret":0.01512,"close":33.84}
{"ticker":"KATE","date":"2015-02-13","pret":0.014,"close":33.89}
{"ticker":"KATE","date":"2015-02-17","pret":-0.00296,"close":33.49}
{"ticker":"KATE","date":"2015-02-18","pret":-0.00715,"close":33.51}
{"ticker":"KATE","date":"2015-02-19","pret":0.0009,"close":33.32}
{"ticker":"KATE","date":"2015-02-20","pret":-0.00299,"close":33.88}
{"ticker":"KATE","date":"2015-02-23","pret":0.01072,"close":33.84}
{"ticker":"KATE","date":"2015-02-24","pret":0.00266,"close":33.93}
{"ticker":"KATE","date":"2015-02-25","pret":0.00266,"close":34.47}
{"ticker":"KATE","date":"2015-02-26","pret":0.01492,"close":34.46}
{"ticker":"KATE","date":"2015-02-27","pret":-0.00378,"close":34.45}
{"ticker":"KATE","date":"2015-03-02","pret":0.00668,"close":35.3}
{"ticker":"KATE","date":"2015-03-03","pret":0.02006,"close":34.58}
{"ticker":"KATE","date":"2015-03-04","pret":-0.01891,"close":35.03}
{"ticker":"KATE","date":"2015-03-05","pret":0.01947,"close":33.26}
{"ticker":"KATE","date":"2015-03-06","pret":-0.07141,"close":32.82}
{"ticker":"KATE","date":"2015-03-09","pret":0.00274,"close":31.95}
{"ticker":"KATE","date":"2015-03-10","pret":-0.04092,"close":31.03}
{"ticker":"KATE","date":"2015-03-11","pret":-0.01627,"close":30.8}
{"ticker":"KATE","date":"2015-03-12","pret":-0.00129,"close":31.09}
{"ticker":"KATE","date":"2015-03-13","pret":-0.00097,"close":30.8}
{"ticker":"KATE","date":"2015-03-16","pret":-0.00226,"close":30.79}
{"ticker":"KATE","date":"2015-03-17","pret":-0.00421,"close":31.52}
{"ticker":"KATE","date":"2015-03-18","pret":0.02119,"close":31.93}
{"ticker":"KATE","date":"2015-03-19","pret":0.00948,"close":32.41}
{"ticker":"KATE","date":"2015-03-20","pret":0.02609,"close":33.44}
{"ticker":"KATE","date":"2015-03-23","pret":0.02542,"close":34.4}
{"ticker":"KATE","date":"2015-03-24","pret":0.02683,"close":33.87}
{"ticker":"KATE","date":"2015-03-25","pret":-0.01732,"close":33.05}
{"ticker":"KATE","date":"2015-03-26","pret":-0.03066,"close":32.78}
{"ticker":"KATE","date":"2015-03-27","pret":-0.00244,"close":33.17}
{"ticker":"KATE","date":"2015-03-30","pret":0.02149,"close":33.18}
{"ticker":"KATE","date":"2015-03-31","pret":-0.00601,"close":33.39}
{"ticker":"KATE","date":"2015-04-01","pret":0.00331,"close":33.05}
{"ticker":"KATE","date":"2015-04-02","pret":-0.00421,"close":33.38}
{"ticker":"KATE","date":"2015-04-06","pret":0.00271,"close":34.34}
{"ticker":"KATE","date":"2015-04-07","pret":0.02992,"close":34.07}
{"ticker":"KATE","date":"2015-04-08","pret":-0.00146,"close":34.27}
{"ticker":"KATE","date":"2015-04-09","pret":-0.00029,"close":34.03}
{"ticker":"KATE","date":"2015-04-10","pret":-0.00586,"close":33.72}
{"ticker":"KATE","date":"2015-04-13","pret":-0.00147,"close":33.55}
{"ticker":"KATE","date":"2015-04-14","pret":-0.01334,"close":33.71}
{"ticker":"KATE","date":"2015-04-15","pret":0.01158,"close":33.72}
{"ticker":"KATE","date":"2015-04-16","pret":-0.00562,"close":33.36}
{"ticker":"KATE","date":"2015-04-17","pret":-0.01736,"close":32.68}
{"ticker":"KATE","date":"2015-04-20","pret":-0.00636,"close":33.6}
{"ticker":"KATE","date":"2015-04-21","pret":0.02639,"close":34.12}
{"ticker":"KATE","date":"2015-04-22","pret":0.00678,"close":33.97}
{"ticker":"KATE","date":"2015-04-23","pret":-0.00471,"close":34.38}
{"ticker":"KATE","date":"2015-04-24","pret":0.02017,"close":33.97}
{"ticker":"KATE","date":"2015-04-27","pret":-0.01252,"close":34.26}
{"ticker":"KATE","date":"2015-04-28","pret":-0.01179,"close":33.69}
{"ticker":"KATE","date":"2015-04-29","pret":-0.00684,"close":33.39}
{"ticker":"KATE","date":"2015-04-30","pret":-0.01051,"close":32.7}
{"ticker":"KATE","date":"2015-05-01","pret":-0.00454,"close":32.89}
{"ticker":"KATE","date":"2015-05-04","pret":0.00815,"close":33.23}
{"ticker":"KATE","date":"2015-05-05","pret":-0.00482,"close":32.67}
{"ticker":"KATE","date":"2015-05-06","pret":-0.01094,"close":32.56}
{"ticker":"KATE","date":"2015-05-07","pret":-0.04754,"close":29.16}
{"ticker":"KATE","date":"2015-05-08","pret":-0.06143,"close":28.62}
{"ticker":"KATE","date":"2015-05-11","pret":-0.02518,"close":29.2}
{"ticker":"KATE","date":"2015-05-12","pret":0.01284,"close":29.35}
{"ticker":"KATE","date":"2015-05-13","pret":0.0154,"close":28.02}
{"ticker":"KATE","date":"2015-05-14","pret":-0.02684,"close":27.6}
{"ticker":"KATE","date":"2015-05-15","pret":-0.04276,"close":27.49}
{"ticker":"KATE","date":"2015-05-18","pret":0.00472,"close":27.61}
{"ticker":"KATE","date":"2015-05-19","pret":0.00072,"close":27.07}
{"ticker":"KATE","date":"2015-05-20","pret":-0.01938,"close":27}
{"ticker":"KATE","date":"2015-05-21","pret":-0.0037,"close":27.7}
{"ticker":"KATE","date":"2015-05-22","pret":0.02271,"close":27.28}
{"ticker":"KATE","date":"2015-05-26","pret":-0.0157,"close":26.63}
{"ticker":"KATE","date":"2015-05-27","pret":-0.05989,"close":25.39}
{"ticker":"KATE","date":"2015-05-28","pret":-0.00391,"close":25.13}
{"ticker":"KATE","date":"2015-05-29","pret":-0.02663,"close":24.78}
{"ticker":"KATE","date":"2015-06-01","pret":0.00642,"close":24.97}
{"ticker":"KATE","date":"2015-06-02","pret":0.0004,"close":25.45}
{"ticker":"KATE","date":"2015-06-03","pret":0.02215,"close":26.23}
{"ticker":"KATE","date":"2015-06-04","pret":0.01899,"close":25.71}
{"ticker":"KATE","date":"2015-06-05","pret":-0.01938,"close":25.75}
{"ticker":"KATE","date":"2015-06-08","pret":0.01129,"close":25.55}
{"ticker":"KATE","date":"2015-06-09","pret":-0.01757,"close":25.5}
{"ticker":"KATE","date":"2015-06-10","pret":0.01058,"close":25.55}
{"ticker":"KATE","date":"2015-06-11","pret":-0.00039,"close":25.48}
{"ticker":"KATE","date":"2015-06-12","pret":-0.01137,"close":25.48}
{"ticker":"KATE","date":"2015-06-15","pret":0.00039,"close":25.01}
{"ticker":"KATE","date":"2015-06-16","pret":-0.0175,"close":24.95}
{"ticker":"KATE","date":"2015-06-17","pret":0.0056,"close":25.1}
{"ticker":"KATE","date":"2015-06-18","pret":0.0012,"close":25.17}
{"ticker":"KATE","date":"2015-06-19","pret":0.00278,"close":24.99}
{"ticker":"KATE","date":"2015-06-22","pret":-0.00119,"close":25.06}
{"ticker":"KATE","date":"2015-06-23","pret":0.0004,"close":24.98}
{"ticker":"KATE","date":"2015-06-24","pret":-0.00758,"close":24.03}
{"ticker":"KATE","date":"2015-06-25","pret":-0.03672,"close":22.86}
{"ticker":"KATE","date":"2015-06-26","pret":-0.04636,"close":23.07}
{"ticker":"KATE","date":"2015-06-29","pret":-0.00262,"close":22.51}
{"ticker":"KATE","date":"2015-06-30","pret":-0.01362,"close":21.54}
{"ticker":"KATE","date":"2015-07-01","pret":-0.03421,"close":21.57}
{"ticker":"KATE","date":"2015-07-02","pret":-0.00874,"close":21.47}
{"ticker":"KATE","date":"2015-07-06","pret":-0.0163,"close":21.04}
{"ticker":"KATE","date":"2015-07-07","pret":-0.00943,"close":21.14}
{"ticker":"KATE","date":"2015-07-08","pret":-0.0019,"close":19.99}
{"ticker":"KATE","date":"2015-07-09","pret":-0.03282,"close":22.25}
{"ticker":"KATE","date":"2015-07-10","pret":0.10029,"close":22.66}
{"ticker":"KATE","date":"2015-07-13","pret":0.01279,"close":23.37}
{"ticker":"KATE","date":"2015-07-14","pret":0.02467,"close":21.63}
{"ticker":"KATE","date":"2015-07-15","pret":-0.07869,"close":21.46}
{"ticker":"KATE","date":"2015-07-16","pret":-0.00231,"close":21.2}
{"ticker":"KATE","date":"2015-07-17","pret":-0.01401,"close":21.33}
{"ticker":"KATE","date":"2015-07-20","pret":0.00375,"close":20.45}
{"ticker":"KATE","date":"2015-07-21","pret":-0.04063,"close":19.71}
{"ticker":"KATE","date":"2015-07-22","pret":-0.04235,"close":19.64}
{"ticker":"KATE","date":"2015-07-23","pret":0.0071,"close":19.81}
{"ticker":"KATE","date":"2015-07-24","pret":0.00454,"close":19.45}
{"ticker":"KATE","date":"2015-07-27","pret":-0.03324,"close":18.78}
{"ticker":"KATE","date":"2015-07-28","pret":-0.01996,"close":19.39}
{"ticker":"KATE","date":"2015-07-29","pret":0.02514,"close":19.39}
{"ticker":"KATE","date":"2015-07-30","pret":0.00052,"close":19.69}
{"ticker":"KATE","date":"2015-07-31","pret":0.01284,"close":20.12}
{"ticker":"KATE","date":"2015-08-03","pret":0.02271,"close":20.25}
{"ticker":"KATE","date":"2015-08-04","pret":0.01338,"close":20.7}
{"ticker":"KATE","date":"2015-08-05","pret":0.10772,"close":21.48}
{"ticker":"KATE","date":"2015-08-06","pret":-0.05264,"close":20.33}
{"ticker":"KATE","date":"2015-08-07","pret":-0.05508,"close":20.59}
{"ticker":"KATE","date":"2015-08-10","pret":0.01902,"close":21.06}
{"ticker":"KATE","date":"2015-08-11","pret":0.01677,"close":21.17}
{"ticker":"KATE","date":"2015-08-12","pret":-0.01099,"close":20.7}
{"ticker":"KATE","date":"2015-08-13","pret":-0.00772,"close":20.37}
{"ticker":"KATE","date":"2015-08-14","pret":-0.01266,"close":20.42}
{"ticker":"KATE","date":"2015-08-17","pret":0.0117,"close":20.81}
{"ticker":"KATE","date":"2015-08-18","pret":0.00339,"close":20.41}
{"ticker":"KATE","date":"2015-08-19","pret":-0.02394,"close":19.75}
{"ticker":"KATE","date":"2015-08-20","pret":-0.03319,"close":18.94}
{"ticker":"KATE","date":"2015-08-21","pret":-0.04229,"close":18.46}
{"ticker":"KATE","date":"2015-08-24","pret":-0.07071,"close":17.21}
{"ticker":"KATE","date":"2015-08-25","pret":0.01984,"close":17.04}
{"ticker":"KATE","date":"2015-08-26","pret":-0.01869,"close":17.74}
{"ticker":"KATE","date":"2015-08-27","pret":0.02485,"close":18.42}
{"ticker":"KATE","date":"2015-08-28","pret":0.02696,"close":18.88}
{"ticker":"KATE","date":"2015-08-31","pret":0.01829,"close":18.96}
{"ticker":"KATE","date":"2015-09-01","pret":-0.01396,"close":18.45}
{"ticker":"KATE","date":"2015-09-02","pret":0.01502,"close":19.02}
{"ticker":"KATE","date":"2015-09-03","pret":0.01217,"close":19.41}
{"ticker":"KATE","date":"2015-09-04","pret":0.00158,"close":19.29}
{"ticker":"KATE","date":"2015-09-08","pret":0.03103,"close":19.84}
{"ticker":"KATE","date":"2015-09-09","pret":0.02016,"close":18.54}
{"ticker":"KATE","date":"2015-09-10","pret":-0.09576,"close":18.76}
{"ticker":"KATE","date":"2015-09-11","pret":0.02495,"close":19.44}
{"ticker":"KATE","date":"2015-09-14","pret":0.04144,"close":19.47}
{"ticker":"KATE","date":"2015-09-15","pret":0.00308,"close":20.13}
{"ticker":"KATE","date":"2015-09-16","pret":0.02629,"close":20.47}
{"ticker":"KATE","date":"2015-09-17","pret":0.02123,"close":20.65}
{"ticker":"KATE","date":"2015-09-18","pret":-0.0049,"close":20.39}
{"ticker":"KATE","date":"2015-09-21","pret":0.00734,"close":20.19}
{"ticker":"KATE","date":"2015-09-22","pret":-0.0337,"close":19.79}
{"ticker":"KATE","date":"2015-09-23","pret":-0.00252,"close":19.41}
{"ticker":"KATE","date":"2015-09-24","pret":0,"close":19.52}
{"ticker":"KATE","date":"2015-09-25","pret":0.0005,"close":19.36}
{"ticker":"KATE","date":"2015-09-28","pret":-0.02661,"close":18.74}
{"ticker":"KATE","date":"2015-09-29","pret":-0.02521,"close":18.64}
{"ticker":"KATE","date":"2015-09-30","pret":0.01006,"close":19.11}
{"ticker":"KATE","date":"2015-10-01","pret":0.00734,"close":19.52}
{"ticker":"KATE","date":"2015-10-02","pret":0.00209,"close":20.49}
{"ticker":"KATE","date":"2015-10-05","pret":0.07485,"close":21.39}
{"ticker":"KATE","date":"2015-10-06","pret":0.03285,"close":21.17}
{"ticker":"KATE","date":"2015-10-07","pret":0,"close":21.3}
{"ticker":"KATE","date":"2015-10-08","pret":-0.00328,"close":21.1}
{"ticker":"KATE","date":"2015-10-09","pret":-0.00707,"close":21.49}
{"ticker":"KATE","date":"2015-10-12","pret":0.02061,"close":21.82}
{"ticker":"KATE","date":"2015-10-13","pret":0.00601,"close":21.38}
{"ticker":"KATE","date":"2015-10-14","pret":-0.01066,"close":20.94}
{"ticker":"KATE","date":"2015-10-15","pret":-0.01502,"close":20.8}
{"ticker":"KATE","date":"2015-10-16","pret":-0.01237,"close":20.54}
{"ticker":"KATE","date":"2015-10-19","pret":-0.02227,"close":20.62}
{"ticker":"KATE","date":"2015-10-20","pret":0.00926,"close":20.92}
{"ticker":"KATE","date":"2015-10-21","pret":0.01874,"close":20.55}
{"ticker":"KATE","date":"2015-10-22","pret":-0.02457,"close":20.53}
{"ticker":"KATE","date":"2015-10-23","pret":0.00681,"close":20}
{"ticker":"KATE","date":"2015-10-26","pret":-0.0315,"close":20.09}
{"ticker":"KATE","date":"2015-10-27","pret":0,"close":19.31}
{"ticker":"KATE","date":"2015-10-28","pret":-0.03149,"close":18.54}
{"ticker":"KATE","date":"2015-10-29","pret":-0.04539,"close":18.19}
{"ticker":"KATE","date":"2015-10-30","pret":-0.01523,"close":17.97}
{"ticker":"KATE","date":"2015-11-02","pret":-0.03913,"close":18.3}
{"ticker":"KATE","date":"2015-11-03","pret":0.06457,"close":19.41}
{"ticker":"KATE","date":"2015-11-04","pret":0.05662,"close":19.74}
{"ticker":"KATE","date":"2015-11-05","pret":0.06643,"close":21.5}
{"ticker":"KATE","date":"2015-11-06","pret":0.00566,"close":21.04}
{"ticker":"KATE","date":"2015-11-09","pret":-0.01563,"close":20.48}
{"ticker":"KATE","date":"2015-11-10","pret":-0.02562,"close":21}
{"ticker":"KATE","date":"2015-11-11","pret":0.02419,"close":20.15}
{"ticker":"KATE","date":"2015-11-12","pret":-0.04298,"close":21.02}
{"ticker":"KATE","date":"2015-11-13","pret":0.0227,"close":19.52}
{"ticker":"KATE","date":"2015-11-16","pret":-0.05567,"close":19.11}
{"ticker":"KATE","date":"2015-11-17","pret":-0.01193,"close":18.6}
{"ticker":"KATE","date":"2015-11-18","pret":-0.02752,"close":19.29}
{"ticker":"KATE","date":"2015-11-19","pret":0.02752,"close":18.83}
{"ticker":"KATE","date":"2015-11-20","pret":-0.00733,"close":19.2}
{"ticker":"KATE","date":"2015-11-23","pret":0.00942,"close":19.89}
{"ticker":"KATE","date":"2015-11-24","pret":0.02723,"close":20.51}
{"ticker":"KATE","date":"2015-11-25","pret":0.04364,"close":20.95}
{"ticker":"KATE","date":"2015-11-26"}
{"ticker":"KATE","date":"2015-11-27","pret":0.01588,"close":20.46}
{"ticker":"KATE","date":"2015-11-30","pret":-0.02515,"close":20.04}
{"ticker":"KATE","date":"2015-12-01","pret":-0.01331,"close":20.28}
{"ticker":"KATE","date":"2015-12-02","pret":0.0084,"close":19.94}
{"ticker":"KATE","date":"2015-12-03","pret":-0.01787,"close":18.92}
{"ticker":"KATE","date":"2015-12-04","pret":-0.04824,"close":19.23}
{"ticker":"KATE","date":"2015-12-07","pret":0.00994,"close":19.07}
{"ticker":"KATE","date":"2015-12-08","pret":-0.0168,"close":18.99}
{"ticker":"KATE","date":"2015-12-09","pret":-0.00265,"close":18.89}
{"ticker":"KATE","date":"2015-12-10","pret":0.00212,"close":18.92}
{"ticker":"KATE","date":"2015-12-11","pret":-0.00798,"close":18.04}
{"ticker":"KATE","date":"2015-12-14","pret":-0.03256,"close":17.71}
{"ticker":"KATE","date":"2015-12-15","pret":-0.01388,"close":17.82}
{"ticker":"KATE","date":"2015-12-16","pret":0.00391,"close":18.52}
{"ticker":"KATE","date":"2015-12-17"}
{"ticker":"KATE","date":"2015-12-18","pret":-0.00056,"close":17.84}
{"ticker":"KATE","date":"2015-12-21","pret":-0.00056,"close":17.19}
{"ticker":"KATE","date":"2015-12-22","pret":-0.03577,"close":17.31}
{"ticker":"KATE","date":"2015-12-23","pret":0.00863,"close":17.68}
{"ticker":"KATE","date":"2015-12-24","pret":0.01083,"close":17.6}
{"ticker":"KATE","date":"2015-12-28","pret":-0.00398,"close":17.16}
{"ticker":"KATE","date":"2015-12-29","pret":-0.01606,"close":17.73}
{"ticker":"KATE","date":"2015-12-30","pret":0.01947,"close":17.45}
{"ticker":"KATE","date":"2015-12-31","pret":-0.01486,"close":17.77}
{"ticker":"KATE","date":"2016-01-04","pret":-0.00346,"close":17.92}
{"ticker":"KATE","date":"2016-01-05","pret":0.03519,"close":17.83}
{"ticker":"KBAL","date":"2015-01-02","pret":-0.04147,"close":9.11}
{"ticker":"KBAL","date":"2015-01-05","pret":-0.01092,"close":9.22}
{"ticker":"KBAL","date":"2015-01-06","pret":0.01525,"close":8.91}
{"ticker":"KBAL","date":"2015-01-07","pret":-0.03745,"close":8.88}
{"ticker":"KBAL","date":"2015-01-08","pret":0.01005,"close":9.13}
{"ticker":"KBAL","date":"2015-01-09","pret":0.0198,"close":9}
{"ticker":"KBAL","date":"2015-01-12","pret":-0.01426,"close":9.11}
{"ticker":"KBAL","date":"2015-01-13","pret":0.02186,"close":9.54}
{"ticker":"KBAL","date":"2015-01-14","pret":0.01609,"close":9.46}
{"ticker":"KBAL","date":"2015-01-15","pret":0.01374,"close":8.88}
{"ticker":"KBAL","date":"2015-01-16","pret":-0.06839,"close":9.14}
{"ticker":"KBAL","date":"2015-01-20","pret":0.0288,"close":8.92}
{"ticker":"KBAL","date":"2015-01-21","pret":-0.0333,"close":8.68}
{"ticker":"KBAL","date":"2015-01-22","pret":0.00563,"close":9.16}
{"ticker":"KBAL","date":"2015-01-23","pret":0.02876,"close":9.2}
{"ticker":"KBAL","date":"2015-01-26","pret":0.00869,"close":9.37}
{"ticker":"KBAL","date":"2015-01-27","pret":0.01715,"close":9.51}
{"ticker":"KBAL","date":"2015-01-28","pret":0.00952,"close":9.29}
{"ticker":"KBAL","date":"2015-01-29","pret":-0.01913,"close":9.31}
{"ticker":"KBAL","date":"2015-01-30","pret":-0.01296,"close":8.67}
{"ticker":"KBAL","date":"2015-02-02","pret":-0.04445,"close":8.87}
{"ticker":"KBAL","date":"2015-02-03","pret":0.0113,"close":9.28}
{"ticker":"KBAL","date":"2015-02-04","pret":-0.03429,"close":8.86}
{"ticker":"KBAL","date":"2015-02-05","pret":0.03877,"close":9.09}
{"ticker":"KBAL","date":"2015-02-06","pret":0.02649,"close":9.25}
{"ticker":"KBAL","date":"2015-02-09","pret":0,"close":8.89}
{"ticker":"KBAL","date":"2015-02-10","pret":-0.02761,"close":9.14}
{"ticker":"KBAL","date":"2015-02-11","pret":0.01224,"close":9.06}
{"ticker":"KBAL","date":"2015-02-12","pret":0.01428,"close":9.16}
{"ticker":"KBAL","date":"2015-02-13","pret":-0.00437,"close":9.28}
{"ticker":"KBAL","date":"2015-02-17","pret":0.02274,"close":9.24}
{"ticker":"KBAL","date":"2015-02-18","pret":-0.00968,"close":9.44}
{"ticker":"KBAL","date":"2015-02-19","pret":0.01927,"close":9.45}
{"ticker":"KBAL","date":"2015-02-20","pret":0.00212,"close":9.27}
{"ticker":"KBAL","date":"2015-02-23","pret":-0.02139,"close":9.28}
{"ticker":"KBAL","date":"2015-02-24","pret":0.00324,"close":9.28}
{"ticker":"KBAL","date":"2015-02-25","pret":-0.0054,"close":9.38}
{"ticker":"KBAL","date":"2015-02-26","pret":0.02778,"close":9.6}
{"ticker":"KBAL","date":"2015-02-27","pret":0.0063,"close":9.55}
{"ticker":"KBAL","date":"2015-03-02","pret":0.00209,"close":9.84}
{"ticker":"KBAL","date":"2015-03-03","pret":0.02375,"close":9.78}
{"ticker":"KBAL","date":"2015-03-04","pret":-0.01232,"close":9.92}
{"ticker":"KBAL","date":"2015-03-05","pret":0.02348,"close":9.95}
{"ticker":"KBAL","date":"2015-03-06","pret":-0.00101,"close":9.78}
{"ticker":"KBAL","date":"2015-03-09","pret":-0.01424,"close":9.94}
{"ticker":"KBAL","date":"2015-03-10","pret":0.00307,"close":9.5}
{"ticker":"KBAL","date":"2015-03-11","pret":-0.0144,"close":9.67}
{"ticker":"KBAL","date":"2015-03-12","pret":0.00207,"close":9.65}
{"ticker":"KBAL","date":"2015-03-13","pret":0.00103,"close":9.55}
{"ticker":"KBAL","date":"2015-03-16","pret":-0.01247,"close":9.79}
{"ticker":"KBAL","date":"2015-03-17","pret":0.0207,"close":10.02}
{"ticker":"KBAL","date":"2015-03-18","pret":0.02229,"close":10.08}
{"ticker":"KBAL","date":"2015-03-19","pret":0.00699,"close":10.09}
{"ticker":"KBAL","date":"2015-03-20","pret":0.01187,"close":10.5}
{"ticker":"KBAL","date":"2015-03-23","pret":0.03193,"close":10.3}
{"ticker":"KBAL","date":"2015-03-24","pret":-0.00477,"close":10.45}
{"ticker":"KBAL","date":"2015-03-25","pret":-0.00192,"close":10.15}
{"ticker":"KBAL","date":"2015-03-26","pret":-0.02721,"close":10.1}
{"ticker":"KBAL","date":"2015-03-27","pret":0.00098,"close":10.24}
{"ticker":"KBAL","date":"2015-03-30","pret":0.01949,"close":10.41}
{"ticker":"KBAL","date":"2015-03-31","pret":0.00193,"close":10.48}
{"ticker":"KBAL","date":"2015-04-01","pret":0.00863,"close":10.79}
{"ticker":"KBAL","date":"2015-04-02","pret":0.03288,"close":10.92}
{"ticker":"KBAL","date":"2015-04-06","pret":0.00828,"close":10.94}
{"ticker":"KBAL","date":"2015-04-07","pret":0.01094,"close":11.24}
{"ticker":"KBAL","date":"2015-04-08","pret":0.0144,"close":10.97}
{"ticker":"KBAL","date":"2015-04-09","pret":-0.01986,"close":10.72}
{"ticker":"KBAL","date":"2015-04-10","pret":-0.02305,"close":10.68}
{"ticker":"KBAL","date":"2015-04-13","pret":-0.00749,"close":10.6}
{"ticker":"KBAL","date":"2015-04-14","pret":-0.00755,"close":10.63}
{"ticker":"KBAL","date":"2015-04-15","pret":0.01597,"close":11.01}
{"ticker":"KBAL","date":"2015-04-16","pret":0.02485,"close":10.61}
{"ticker":"KBAL","date":"2015-04-17","pret":-0.04367,"close":10.3}
{"ticker":"KBAL","date":"2015-04-20","pret":-0.01242,"close":10.4}
{"ticker":"KBAL","date":"2015-04-21","pret":0.00192,"close":10.51}
{"ticker":"KBAL","date":"2015-04-22","pret":0.00479,"close":10.55}
{"ticker":"KBAL","date":"2015-04-23","pret":0.01234,"close":10.51}
{"ticker":"KBAL","date":"2015-04-24","pret":-0.00853,"close":10.44}
{"ticker":"KBAL","date":"2015-04-27","pret":-0.00668,"close":10.46}
{"ticker":"KBAL","date":"2015-04-28","pret":0.00382,"close":10.66}
{"ticker":"KBAL","date":"2015-04-29","pret":0.0076,"close":10.38}
{"ticker":"KBAL","date":"2015-04-30","pret":-0.02396,"close":10.12}
{"ticker":"KBAL","date":"2015-05-01","pret":-0.01564,"close":10.36}
{"ticker":"KBAL","date":"2015-05-04","pret":0.02625,"close":10.23}
{"ticker":"KBAL","date":"2015-05-05","pret":-0.01938,"close":10.21}
{"ticker":"KBAL","date":"2015-05-06","pret":0.0552,"close":11.59}
{"ticker":"KBAL","date":"2015-05-07","pret":0.06714,"close":11.72}
{"ticker":"KBAL","date":"2015-05-08","pret":0.02649,"close":11.55}
{"ticker":"KBAL","date":"2015-05-11","pret":-0.01786,"close":12.01}
{"ticker":"KBAL","date":"2015-05-12","pret":0.02626,"close":12}
{"ticker":"KBAL","date":"2015-05-13","pret":0.00833,"close":12.22}
{"ticker":"KBAL","date":"2015-05-14","pret":0.01889,"close":12.13}
{"ticker":"KBAL","date":"2015-05-15","pret":-0.01228,"close":12.25}
{"ticker":"KBAL","date":"2015-05-18","pret":0.01065,"close":12.19}
{"ticker":"KBAL","date":"2015-05-19","pret":-0.0123,"close":11.81}
{"ticker":"KBAL","date":"2015-05-20","pret":-0.02,"close":11.81}
{"ticker":"KBAL","date":"2015-05-21","pret":-0.00337,"close":11.83}
{"ticker":"KBAL","date":"2015-05-22","pret":-0.00169,"close":11.76}
{"ticker":"KBAL","date":"2015-05-26","pret":-0.00509,"close":11.79}
{"ticker":"KBAL","date":"2015-05-27","pret":0.0034,"close":12.08}
{"ticker":"KBAL","date":"2015-05-28","pret":0.02511,"close":12.09}
{"ticker":"KBAL","date":"2015-05-29","pret":0.00083,"close":12.19}
{"ticker":"KBAL","date":"2015-06-01","pret":0.00904,"close":12.01}
{"ticker":"KBAL","date":"2015-06-02","pret":-0.02318,"close":12.2}
{"ticker":"KBAL","date":"2015-06-03","pret":0.02563,"close":12.33}
{"ticker":"KBAL","date":"2015-06-04","pret":0,"close":12.12}
{"ticker":"KBAL","date":"2015-06-05","pret":-0.01563,"close":12.12}
{"ticker":"KBAL","date":"2015-06-08","pret":0,"close":12.04}
{"ticker":"KBAL","date":"2015-06-09","pret":-0.00166,"close":12.14}
{"ticker":"KBAL","date":"2015-06-10","pret":0.01566,"close":12.33}
{"ticker":"KBAL","date":"2015-06-11","pret":0.0138,"close":12.46}
{"ticker":"KBAL","date":"2015-06-12","pret":0.00081,"close":12.29}
{"ticker":"KBAL","date":"2015-06-15","pret":-0.01953,"close":12.35}
{"ticker":"KBAL","date":"2015-06-16","pret":-0.01157,"close":12.04}
{"ticker":"KBAL","date":"2015-06-17","pret":-0.01002,"close":12.15}
{"ticker":"KBAL","date":"2015-06-18","pret":0.02815,"close":12.38}
{"ticker":"KBAL","date":"2015-06-19","pret":0.0186,"close":12.64}
{"ticker":"KBAL","date":"2015-06-22","pret":0.01353,"close":12.51}
{"ticker":"KBAL","date":"2015-06-23","pret":-0.01193,"close":12.54}
{"ticker":"KBAL","date":"2015-06-24","pret":-0.00401,"close":12.19}
{"ticker":"KBAL","date":"2015-06-25","pret":-0.0211,"close":11.99}
{"ticker":"KBAL","date":"2015-06-26","pret":-0.01821,"close":11.88}
{"ticker":"KBAL","date":"2015-06-29","pret":-0.0143,"close":11.9}
{"ticker":"KBAL","date":"2015-06-30","pret":0.01764,"close":12.16}
{"ticker":"KBAL","date":"2015-07-01","pret":0.01979,"close":12.36}
{"ticker":"KBAL","date":"2015-07-02","pret":0.00813,"close":12.32}
{"ticker":"KBAL","date":"2015-07-06","pret":-0.01222,"close":12.1}
{"ticker":"KBAL","date":"2015-07-07","pret":-0.00575,"close":12.33}
{"ticker":"KBAL","date":"2015-07-08","pret":0.01797,"close":12.3}
{"ticker":"KBAL","date":"2015-07-09","pret":0.00565,"close":11.93}
{"ticker":"KBAL","date":"2015-07-10","pret":-0.03357,"close":12.24}
{"ticker":"KBAL","date":"2015-07-13","pret":0.02386,"close":12.28}
{"ticker":"KBAL","date":"2015-07-14","pret":0,"close":12.18}
{"ticker":"KBAL","date":"2015-07-15","pret":-0.00816,"close":12.04}
{"ticker":"KBAL","date":"2015-07-16","pret":-0.00658,"close":12.17}
{"ticker":"KBAL","date":"2015-07-17","pret":0.00658,"close":12.07}
{"ticker":"KBAL","date":"2015-07-20","pret":-0.01486,"close":12.13}
{"ticker":"KBAL","date":"2015-07-21","pret":0.01486,"close":12.24}
{"ticker":"KBAL","date":"2015-07-22","pret":-0.00411,"close":12.25}
{"ticker":"KBAL","date":"2015-07-23","pret":0.01308,"close":12.12}
{"ticker":"KBAL","date":"2015-07-24","pret":-0.01144,"close":12.21}
{"ticker":"KBAL","date":"2015-07-27","pret":0.00328,"close":12.15}
{"ticker":"KBAL","date":"2015-07-28","pret":-0.0041,"close":12.18}
{"ticker":"KBAL","date":"2015-07-29","pret":-0.0033,"close":12.5}
{"ticker":"KBAL","date":"2015-07-30","pret":0.01474,"close":12.7}
{"ticker":"KBAL","date":"2015-07-31","pret":0.03436,"close":11.32}
{"ticker":"KBAL","date":"2015-08-03","pret":-0.12182,"close":11.69}
{"ticker":"KBAL","date":"2015-08-04","pret":0.04,"close":11.64}
{"ticker":"KBAL","date":"2015-08-05","pret":-0.00171,"close":11.6}
{"ticker":"KBAL","date":"2015-08-06","pret":-0.00256,"close":11.63}
{"ticker":"KBAL","date":"2015-08-07","pret":0.00171,"close":11.25}
{"ticker":"KBAL","date":"2015-08-10","pret":-0.03037,"close":11.33}
{"ticker":"KBAL","date":"2015-08-11","pret":-0.00441,"close":11.32}
{"ticker":"KBAL","date":"2015-08-12","pret":0.00441,"close":11.42}
{"ticker":"KBAL","date":"2015-08-13","pret":0.01052,"close":11.57}
{"ticker":"KBAL","date":"2015-08-14","pret":0.00435,"close":11.62}
{"ticker":"KBAL","date":"2015-08-17","pret":0.0155,"close":11.58}
{"ticker":"KBAL","date":"2015-08-18","pret":-0.0155,"close":11.28}
{"ticker":"KBAL","date":"2015-08-19","pret":-0.02372,"close":11.28}
{"ticker":"KBAL","date":"2015-08-20","pret":-0.01884,"close":11.04}
{"ticker":"KBAL","date":"2015-08-21","pret":-0.01368,"close":10.88}
{"ticker":"KBAL","date":"2015-08-24","pret":-0.04989,"close":10.43}
{"ticker":"KBAL","date":"2015-08-25","pret":0.03416,"close":10.3}
{"ticker":"KBAL","date":"2015-08-26","pret":-0.02264,"close":10.5}
{"ticker":"KBAL","date":"2015-08-27","pret":0.00666,"close":10.77}
{"ticker":"KBAL","date":"2015-08-28","pret":0.01692,"close":10.89}
{"ticker":"KBAL","date":"2015-08-31","pret":0.0148,"close":10.93}
{"ticker":"KBAL","date":"2015-09-01","pret":-0.01667,"close":10.56}
{"ticker":"KBAL","date":"2015-09-02","pret":-0.00656,"close":10.6}
{"ticker":"KBAL","date":"2015-09-03","pret":-0.0066,"close":10.49}
{"ticker":"KBAL","date":"2015-09-04","pret":-0.02103,"close":10.51}
{"ticker":"KBAL","date":"2015-09-08","pret":0.02951,"close":10.68}
{"ticker":"KBAL","date":"2015-09-09","pret":0.00934,"close":10.41}
{"ticker":"KBAL","date":"2015-09-10","pret":-0.03885,"close":10.52}
{"ticker":"KBAL","date":"2015-09-11","pret":0.01439,"close":10.6}
{"ticker":"KBAL","date":"2015-09-14","pret":0.00948,"close":10.48}
{"ticker":"KBAL","date":"2015-09-15","pret":-0.0133,"close":10.33}
{"ticker":"KBAL","date":"2015-09-16","pret":-0.01348,"close":10.76}
{"ticker":"KBAL","date":"2015-09-17","pret":0.03896,"close":10.84}
{"ticker":"KBAL","date":"2015-09-18","pret":-0.00842,"close":10.54}
{"ticker":"KBAL","date":"2015-09-21","pret":0.00094,"close":10.57}
{"ticker":"KBAL","date":"2015-09-22","pret":-0.02183,"close":10.37}
{"ticker":"KBAL","date":"2015-09-23","pret":0.00096,"close":10.18}
{"ticker":"KBAL","date":"2015-09-24","pret":-0.03116,"close":10.11}
{"ticker":"KBAL","date":"2015-09-25","pret":0.01375,"close":9.93}
{"ticker":"KBAL","date":"2015-09-28","pret":-0.03474,"close":9.5}
{"ticker":"KBAL","date":"2015-09-29","pret":-0.04124,"close":9.31}
{"ticker":"KBAL","date":"2015-09-30","pret":-0.00952,"close":9.46}
{"ticker":"KBAL","date":"2015-10-01","pret":0,"close":9.7}
{"ticker":"KBAL","date":"2015-10-02","pret":0.02207,"close":9.9}
{"ticker":"KBAL","date":"2015-10-05","pret":0.03473,"close":10.07}
{"ticker":"KBAL","date":"2015-10-06","pret":0.01396,"close":10.03}
{"ticker":"KBAL","date":"2015-10-07","pret":0.00099,"close":10.37}
{"ticker":"KBAL","date":"2015-10-08","pret":0.02732,"close":10.58}
{"ticker":"KBAL","date":"2015-10-09","pret":0.02659,"close":10.58}
{"ticker":"KBAL","date":"2015-10-12","pret":-0.0047,"close":10.7}
{"ticker":"KBAL","date":"2015-10-13","pret":0.00282,"close":10.42}
{"ticker":"KBAL","date":"2015-10-14","pret":-0.02472,"close":10.34}
{"ticker":"KBAL","date":"2015-10-15","pret":0.00096,"close":10.6}
{"ticker":"KBAL","date":"2015-10-16","pret":0.01905,"close":10.5}
{"ticker":"KBAL","date":"2015-10-19","pret":-0.01713,"close":10.46}
{"ticker":"KBAL","date":"2015-10-20","pret":0.00288,"close":10.49}
{"ticker":"KBAL","date":"2015-10-21","pret":0.00477,"close":10.16}
{"ticker":"KBAL","date":"2015-10-22","pret":-0.01342,"close":10.61}
{"ticker":"KBAL","date":"2015-10-23","pret":0.02948,"close":10.79}
{"ticker":"KBAL","date":"2015-10-26","pret":0.00747,"close":10.7}
{"ticker":"KBAL","date":"2015-10-27","pret":-0.01311,"close":10.4}
{"ticker":"KBAL","date":"2015-10-28","pret":-0.0152,"close":10.78}
{"ticker":"KBAL","date":"2015-10-29","pret":0.02551,"close":10.92}
{"ticker":"KBAL","date":"2015-10-30","pret":0,"close":10.92}
{"ticker":"KBAL","date":"2015-11-02","pret":0.0139,"close":11.09}
{"ticker":"KBAL","date":"2015-11-03","pret":-0.00461,"close":11.64}
{"ticker":"KBAL","date":"2015-11-04","pret":-0.05412,"close":12.34}
{"ticker":"KBAL","date":"2015-11-05","pret":0.19444,"close":12.34}
{"ticker":"KBAL","date":"2015-11-06","pret":-0.03017,"close":12.51}
{"ticker":"KBAL","date":"2015-11-09","pret":0.03498,"close":12.29}
{"ticker":"KBAL","date":"2015-11-10","pret":-0.01449,"close":12.57}
{"ticker":"KBAL","date":"2015-11-11","pret":0.01369,"close":12.56}
{"ticker":"KBAL","date":"2015-11-12","pret":-0.0016,"close":12.07}
{"ticker":"KBAL","date":"2015-11-13","pret":-0.04423,"close":11.91}
{"ticker":"KBAL","date":"2015-11-16","pret":-0.00252,"close":11.76}
{"ticker":"KBAL","date":"2015-11-17","pret":-0.01608,"close":11.88}
{"ticker":"KBAL","date":"2015-11-18","pret":0.01776,"close":12.24}
{"ticker":"KBAL","date":"2015-11-19","pret":0.02074,"close":12.17}
{"ticker":"KBAL","date":"2015-11-20","pret":0.00573,"close":12.08}
{"ticker":"KBAL","date":"2015-11-23","pret":-0.0082,"close":12.04}
{"ticker":"KBAL","date":"2015-11-24","pret":-0.01576,"close":12.24}
{"ticker":"KBAL","date":"2015-11-25","pret":0.01987,"close":12.22}
{"ticker":"KBAL","date":"2015-11-26"}
{"ticker":"KBAL","date":"2015-11-27","pret":0,"close":12.38}
{"ticker":"KBAL","date":"2015-11-30","pret":0.01303,"close":12.37}
{"ticker":"KBAL","date":"2015-12-01","pret":0.00323,"close":12.26}
{"ticker":"KBAL","date":"2015-12-02","pret":-0.01136,"close":12.15}
{"ticker":"KBAL","date":"2015-12-03","pret":-0.00819,"close":11.76}
{"ticker":"KBAL","date":"2015-12-04","pret":-0.0233,"close":11.96}
{"ticker":"KBAL","date":"2015-12-07","pret":0.00336,"close":11.61}
{"ticker":"KBAL","date":"2015-12-08","pret":-0.03936,"close":11.42}
{"ticker":"KBAL","date":"2015-12-09","pret":-0.01141,"close":11.07}
{"ticker":"KBAL","date":"2015-12-10","pret":-0.02502,"close":10.88}
{"ticker":"KBAL","date":"2015-12-11","pret":-0.03219,"close":10.46}
{"ticker":"KBAL","date":"2015-12-14","pret":-0.01412,"close":10.37}
{"ticker":"KBAL","date":"2015-12-15","pret":-0.01144,"close":10.62}
{"ticker":"KBAL","date":"2015-12-16","pret":0.02181,"close":10.72}
{"ticker":"KBAL","date":"2015-12-17"}
{"ticker":"KBAL","date":"2015-12-18","pret":-0.01512,"close":10.16}
{"ticker":"KBAL","date":"2015-12-21","pret":-0.03095,"close":10.34}
{"ticker":"KBAL","date":"2015-12-22","pret":0.01172,"close":10.46}
{"ticker":"KBAL","date":"2015-12-23","pret":0.01828,"close":10.24}
{"ticker":"KBAL","date":"2015-12-24","pret":-0.02706,"close":10.23}
{"ticker":"KBAL","date":"2015-12-28","pret":-0.00885,"close":9.89}
{"ticker":"KBAL","date":"2015-12-29","pret":-0.01193,"close":10.1}
{"ticker":"KBAL","date":"2015-12-30","pret":0.00499,"close":9.93}
{"ticker":"KBAL","date":"2015-12-31","pret":-0.01504,"close":9.77}
{"ticker":"KBAL","date":"2016-01-04","pret":-0.03286,"close":9.65}
{"ticker":"KBAL","date":"2016-01-05","pret":0.01348,"close":9.92}
{"ticker":"KBH","date":"2015-01-02","pret":0.02863,"close":16.37}
{"ticker":"KBH","date":"2015-01-05","pret":-0.01941,"close":16.09}
{"ticker":"KBH","date":"2015-01-06","pret":-0.00985,"close":15.56}
{"ticker":"KBH","date":"2015-01-07","pret":-0.0295,"close":16.38}
{"ticker":"KBH","date":"2015-01-08","pret":0.0497,"close":16.8}
{"ticker":"KBH","date":"2015-01-09","pret":0.0198,"close":16.57}
{"ticker":"KBH","date":"2015-01-12","pret":-0.00596,"close":16.57}
{"ticker":"KBH","date":"2015-01-13","pret":0.0248,"close":13.87}
{"ticker":"KBH","date":"2015-01-14","pret":-0.23193,"close":13.54}
{"ticker":"KBH","date":"2015-01-15","pret":-0.00221,"close":12.39}
{"ticker":"KBH","date":"2015-01-16","pret":-0.0942,"close":12.51}
{"ticker":"KBH","date":"2015-01-20","pret":0.01527,"close":11.9}
{"ticker":"KBH","date":"2015-01-21","pret":-0.05071,"close":11.94}
{"ticker":"KBH","date":"2015-01-22","pret":0.00586,"close":11.87}
{"ticker":"KBH","date":"2015-01-23","pret":-0.00838,"close":12.2}
{"ticker":"KBH","date":"2015-01-26","pret":0.05003,"close":12.42}
{"ticker":"KBH","date":"2015-01-27","pret":-0.02184,"close":12.19}
{"ticker":"KBH","date":"2015-01-28","pret":0.00733,"close":11.93}
{"ticker":"KBH","date":"2015-01-29","pret":-0.02715,"close":12.81}
{"ticker":"KBH","date":"2015-01-30","pret":0.05753,"close":12.46}
{"ticker":"KBH","date":"2015-02-02","pret":-0.02149,"close":12.38}
{"ticker":"KBH","date":"2015-02-03","pret":-0.00322,"close":12.8}
{"ticker":"KBH","date":"2015-02-04","pret":0.0255,"close":12.94}
{"ticker":"KBH","date":"2015-02-05","pret":0.01948,"close":13.11}
{"ticker":"KBH","date":"2015-02-06","pret":0.00998,"close":13.52}
{"ticker":"KBH","date":"2015-02-09","pret":0.0301,"close":13.57}
{"ticker":"KBH","date":"2015-02-10","pret":0.00812,"close":13.61}
{"ticker":"KBH","date":"2015-02-11","pret":0.03255,"close":13.86}
{"ticker":"KBH","date":"2015-02-12","pret":-0.00571,"close":14.13}
{"ticker":"KBH","date":"2015-02-13","pret":0.01351,"close":14.39}
{"ticker":"KBH","date":"2015-02-17","pret":0.01611,"close":14.51}
{"ticker":"KBH","date":"2015-02-18","pret":0.00692,"close":14.23}
{"ticker":"KBH","date":"2015-02-19","pret":-0.02022,"close":14.13}
{"ticker":"KBH","date":"2015-02-20","pret":-0.00494,"close":14.07}
{"ticker":"KBH","date":"2015-02-23","pret":-0.0071,"close":13.78}
{"ticker":"KBH","date":"2015-02-24","pret":-0.00214,"close":14.32}
{"ticker":"KBH","date":"2015-02-25","pret":0.024,"close":14.15}
{"ticker":"KBH","date":"2015-02-26","pret":-0.01475,"close":13.94}
{"ticker":"KBH","date":"2015-02-27","pret":-0.01354,"close":13.95}
{"ticker":"KBH","date":"2015-03-02","pret":0.00143,"close":13.82}
{"ticker":"KBH","date":"2015-03-03","pret":-0.01443,"close":13.52}
{"ticker":"KBH","date":"2015-03-04","pret":-0.01834,"close":13.91}
{"ticker":"KBH","date":"2015-03-05","pret":0.0342,"close":13.83}
{"ticker":"KBH","date":"2015-03-06","pret":-0.01441,"close":13.45}
{"ticker":"KBH","date":"2015-03-09","pret":-0.00728,"close":13.55}
{"ticker":"KBH","date":"2015-03-10","pret":-0.01919,"close":13.24}
{"ticker":"KBH","date":"2015-03-11","pret":0,"close":13.52}
{"ticker":"KBH","date":"2015-03-12","pret":0.00816,"close":13.64}
{"ticker":"KBH","date":"2015-03-13","pret":0.00222,"close":13.56}
{"ticker":"KBH","date":"2015-03-16","pret":0.00221,"close":13.5}
{"ticker":"KBH","date":"2015-03-17","pret":-0.01408,"close":13.55}
{"ticker":"KBH","date":"2015-03-18","pret":0.00744,"close":14}
{"ticker":"KBH","date":"2015-03-19","pret":0.05126,"close":14.08}
{"ticker":"KBH","date":"2015-03-20","pret":0.04742,"close":15.26}
{"ticker":"KBH","date":"2015-03-23","pret":0.02059,"close":14.99}
{"ticker":"KBH","date":"2015-03-24","pret":-0.01324,"close":15.15}
{"ticker":"KBH","date":"2015-03-25","pret":0.01389,"close":15.26}
{"ticker":"KBH","date":"2015-03-26","pret":-0.00329,"close":15.11}
{"ticker":"KBH","date":"2015-03-27","pret":-0.00132,"close":15.28}
{"ticker":"KBH","date":"2015-03-30","pret":0.01766,"close":15.66}
{"ticker":"KBH","date":"2015-03-31","pret":0.01289,"close":15.62}
{"ticker":"KBH","date":"2015-04-01","pret":0.00192,"close":15.64}
{"ticker":"KBH","date":"2015-04-02","pret":0,"close":15.87}
{"ticker":"KBH","date":"2015-04-06","pret":0.0127,"close":15.97}
{"ticker":"KBH","date":"2015-04-07","pret":0.00441,"close":15.68}
{"ticker":"KBH","date":"2015-04-08","pret":-0.0171,"close":15.88}
{"ticker":"KBH","date":"2015-04-09","pret":0.01144,"close":15.92}
{"ticker":"KBH","date":"2015-04-10","pret":0.00818,"close":16}
{"ticker":"KBH","date":"2015-04-13","pret":0.005,"close":16.05}
{"ticker":"KBH","date":"2015-04-14","pret":0.00498,"close":16.11}
{"ticker":"KBH","date":"2015-04-15","pret":0.00495,"close":16.14}
{"ticker":"KBH","date":"2015-04-16","pret":-0.00619,"close":15.72}
{"ticker":"KBH","date":"2015-04-17","pret":-0.03412,"close":15.63}
{"ticker":"KBH","date":"2015-04-20","pret":0.00959,"close":15.72}
{"ticker":"KBH","date":"2015-04-21","pret":0.00634,"close":15.65}
{"ticker":"KBH","date":"2015-04-22","pret":-0.01145,"close":15.44}
{"ticker":"KBH","date":"2015-04-23","pret":-0.02987,"close":14.77}
{"ticker":"KBH","date":"2015-04-24","pret":-0.0274,"close":14.88}
{"ticker":"KBH","date":"2015-04-27","pret":0.0148,"close":14.76}
{"ticker":"KBH","date":"2015-04-28","pret":-0.01276,"close":14.98}
{"ticker":"KBH","date":"2015-04-29","pret":0.01009,"close":14.75}
{"ticker":"KBH","date":"2015-04-30","pret":-0.01416,"close":14.49}
{"ticker":"KBH","date":"2015-05-01","pret":-0.01712,"close":14.77}
{"ticker":"KBH","date":"2015-05-04","pret":0.01983,"close":14.8}
{"ticker":"KBH","date":"2015-05-05","pret":-0.00068,"close":14.48}
{"ticker":"KBH","date":"2015-05-06","pret":-0.01708,"close":14.55}
{"ticker":"KBH","date":"2015-05-07","pret":0.00413,"close":14.61}
{"ticker":"KBH","date":"2015-05-08","pret":0.01363,"close":14.59}
{"ticker":"KBH","date":"2015-05-11","pret":-0.01432,"close":14.48}
{"ticker":"KBH","date":"2015-05-12","pret":-0.01105,"close":14.27}
{"ticker":"KBH","date":"2015-05-13","pret":-0.00977,"close":14.26}
{"ticker":"KBH","date":"2015-05-14","pret":0.00699,"close":14.4}
{"ticker":"KBH","date":"2015-05-15","pret":-0.00559,"close":14.78}
{"ticker":"KBH","date":"2015-05-18","pret":0.03509,"close":14.74}
{"ticker":"KBH","date":"2015-05-19","pret":0.0141,"close":15.1}
{"ticker":"KBH","date":"2015-05-20","pret":0.00664,"close":15.08}
{"ticker":"KBH","date":"2015-05-21","pret":0.00066,"close":15.09}
{"ticker":"KBH","date":"2015-05-22","pret":-0.00531,"close":14.95}
{"ticker":"KBH","date":"2015-05-26","pret":-0.00735,"close":14.82}
{"ticker":"KBH","date":"2015-05-27","pret":-0.0047,"close":14.85}
{"ticker":"KBH","date":"2015-05-28","pret":-0.00405,"close":14.95}
{"ticker":"KBH","date":"2015-05-29","pret":0.00808,"close":14.78}
{"ticker":"KBH","date":"2015-06-01","pret":-0.00403,"close":14.8}
{"ticker":"KBH","date":"2015-06-02","pret":-0.00405,"close":14.6}
{"ticker":"KBH","date":"2015-06-03","pret":-0.00951,"close":14.68}
{"ticker":"KBH","date":"2015-06-04","pret":0.00136,"close":14.66}
{"ticker":"KBH","date":"2015-06-05","pret":-0.00821,"close":14.61}
{"ticker":"KBH","date":"2015-06-08","pret":0.00069,"close":14.47}
{"ticker":"KBH","date":"2015-06-09","pret":-0.00551,"close":14.36}
{"ticker":"KBH","date":"2015-06-10","pret":-0.00485,"close":14.63}
{"ticker":"KBH","date":"2015-06-11","pret":0.0206,"close":14.78}
{"ticker":"KBH","date":"2015-06-12","pret":0.00204,"close":14.91}
{"ticker":"KBH","date":"2015-06-15","pret":0.0108,"close":14.98}
{"ticker":"KBH","date":"2015-06-16","pret":0.00469,"close":14.88}
{"ticker":"KBH","date":"2015-06-17","pret":-0.00402,"close":14.86}
{"ticker":"KBH","date":"2015-06-18","pret":-0.00269,"close":14.96}
{"ticker":"KBH","date":"2015-06-19","pret":0.05112,"close":16.37}
{"ticker":"KBH","date":"2015-06-22","pret":0.0541,"close":16.67}
{"ticker":"KBH","date":"2015-06-23","pret":0.01383,"close":16.68}
{"ticker":"KBH","date":"2015-06-24","pret":0.01423,"close":17.16}
{"ticker":"KBH","date":"2015-06-25","pret":0.01403,"close":17.27}
{"ticker":"KBH","date":"2015-06-26","pret":0.00348,"close":17.32}
{"ticker":"KBH","date":"2015-06-29","pret":-0.01046,"close":16.76}
{"ticker":"KBH","date":"2015-06-30","pret":-0.01176,"close":16.6}
{"ticker":"KBH","date":"2015-07-01","pret":-0.00891,"close":16.79}
{"ticker":"KBH","date":"2015-07-02","pret":0.00238,"close":16.58}
{"ticker":"KBH","date":"2015-07-06","pret":-0.02166,"close":16.55}
{"ticker":"KBH","date":"2015-07-07","pret":0.00606,"close":16.88}
{"ticker":"KBH","date":"2015-07-08","pret":0.01441,"close":16.66}
{"ticker":"KBH","date":"2015-07-09","pret":0.00416,"close":16.68}
{"ticker":"KBH","date":"2015-07-10","pret":-0.00178,"close":16.82}
{"ticker":"KBH","date":"2015-07-13","pret":0.00534,"close":16.89}
{"ticker":"KBH","date":"2015-07-14","pret":-0.00356,"close":17.03}
{"ticker":"KBH","date":"2015-07-15","pret":0.00886,"close":16.4}
{"ticker":"KBH","date":"2015-07-16","pret":-0.0341,"close":16.36}
{"ticker":"KBH","date":"2015-07-17","pret":0.00182,"close":16.16}
{"ticker":"KBH","date":"2015-07-20","pret":-0.01778,"close":15.79}
{"ticker":"KBH","date":"2015-07-21","pret":-0.02062,"close":15.85}
{"ticker":"KBH","date":"2015-07-22","pret":0.00063,"close":16.12}
{"ticker":"KBH","date":"2015-07-23","pret":0.02122,"close":15.83}
{"ticker":"KBH","date":"2015-07-24","pret":-0.02186,"close":15.3}
{"ticker":"KBH","date":"2015-07-27","pret":-0.04388,"close":15.22}
{"ticker":"KBH","date":"2015-07-28","pret":0.0105,"close":15.35}
{"ticker":"KBH","date":"2015-07-29","pret":0.0013,"close":15.74}
{"ticker":"KBH","date":"2015-07-30","pret":0.02001,"close":15.96}
{"ticker":"KBH","date":"2015-07-31","pret":0.02212,"close":15.98}
{"ticker":"KBH","date":"2015-08-03","pret":-0.0025,"close":15.51}
{"ticker":"KBH","date":"2015-08-04","pret":-0.03054,"close":15.08}
{"ticker":"KBH","date":"2015-08-05","pret":-0.02155,"close":14.95}
{"ticker":"KBH","date":"2015-08-06","pret":-0.01195,"close":15.16}
{"ticker":"KBH","date":"2015-08-07","pret":0.00997,"close":15.07}
{"ticker":"KBH","date":"2015-08-10","pret":0.00396,"close":15.31}
{"ticker":"KBH","date":"2015-08-11","pret":0.00197,"close":15.36}
{"ticker":"KBH","date":"2015-08-12","pret":0.00459,"close":15.26}
{"ticker":"KBH","date":"2015-08-13","pret":-0.00197,"close":15.53}
{"ticker":"KBH","date":"2015-08-14","pret":0.01755,"close":15.66}
{"ticker":"KBH","date":"2015-08-17","pret":0.00386,"close":16.15}
{"ticker":"KBH","date":"2015-08-18","pret":0.04763,"close":16.41}
{"ticker":"KBH","date":"2015-08-19","pret":-0.00184,"close":16.17}
{"ticker":"KBH","date":"2015-08-20","pret":-0.01482,"close":15.38}
{"ticker":"KBH","date":"2015-08-21","pret":-0.06094,"close":15.03}
{"ticker":"KBH","date":"2015-08-24","pret":-0.04187,"close":14.01}
{"ticker":"KBH","date":"2015-08-25","pret":-0.00138,"close":13.62}
{"ticker":"KBH","date":"2015-08-26","pret":-0.03371,"close":13.94}
{"ticker":"KBH","date":"2015-08-27","pret":0.00712,"close":14.36}
{"ticker":"KBH","date":"2015-08-28","pret":0.01758,"close":14.43}
{"ticker":"KBH","date":"2015-08-31","pret":0.00139,"close":14.65}
{"ticker":"KBH","date":"2015-09-01","pret":-0.0007,"close":13.97}
{"ticker":"KBH","date":"2015-09-02","pret":-0.01756,"close":14.42}
{"ticker":"KBH","date":"2015-09-03","pret":0.02933,"close":14.71}
{"ticker":"KBH","date":"2015-09-04","pret":0,"close":14.28}
{"ticker":"KBH","date":"2015-09-08","pret":-0.00069,"close":15.01}
{"ticker":"KBH","date":"2015-09-09","pret":0.04115,"close":14.59}
{"ticker":"KBH","date":"2015-09-10","pret":-0.05223,"close":14.6}
{"ticker":"KBH","date":"2015-09-11","pret":0.00832,"close":14.72}
{"ticker":"KBH","date":"2015-09-14","pret":0.01576,"close":14.56}
{"ticker":"KBH","date":"2015-09-15","pret":-0.00682,"close":14.84}
{"ticker":"KBH","date":"2015-09-16","pret":0.01427,"close":14.85}
{"ticker":"KBH","date":"2015-09-17","pret":0.00202,"close":15.18}
{"ticker":"KBH","date":"2015-09-18","pret":0.00872,"close":14.71}
{"ticker":"KBH","date":"2015-09-21","pret":0.00864,"close":14.44}
{"ticker":"KBH","date":"2015-09-22","pret":-0.0586,"close":14.24}
{"ticker":"KBH","date":"2015-09-23","pret":0.0035,"close":14.45}
{"ticker":"KBH","date":"2015-09-24","pret":-0.01764,"close":14.6}
{"ticker":"KBH","date":"2015-09-25","pret":0.04794,"close":14.52}
{"ticker":"KBH","date":"2015-09-28","pret":-0.0178,"close":13.36}
{"ticker":"KBH","date":"2015-09-29","pret":-0.0805,"close":13.41}
{"ticker":"KBH","date":"2015-09-30","pret":0.01633,"close":13.55}
{"ticker":"KBH","date":"2015-10-01","pret":0.00147,"close":13.69}
{"ticker":"KBH","date":"2015-10-02","pret":-0.00738,"close":13.88}
{"ticker":"KBH","date":"2015-10-05","pret":0.03637,"close":14.4}
{"ticker":"KBH","date":"2015-10-06","pret":0.02678,"close":14.2}
{"ticker":"KBH","date":"2015-10-07","pret":-0.00628,"close":14.64}
{"ticker":"KBH","date":"2015-10-08","pret":0.02215,"close":14.92}
{"ticker":"KBH","date":"2015-10-09","pret":0.01965,"close":14.7}
{"ticker":"KBH","date":"2015-10-12","pret":-0.00876,"close":14.78}
{"ticker":"KBH","date":"2015-10-13","pret":0.00473,"close":14.58}
{"ticker":"KBH","date":"2015-10-14","pret":-0.01974,"close":13.78}
{"ticker":"KBH","date":"2015-10-15","pret":-0.04931,"close":14.24}
{"ticker":"KBH","date":"2015-10-16","pret":0.02777,"close":14.13}
{"ticker":"KBH","date":"2015-10-19","pret":-0.01201,"close":14.18}
{"ticker":"KBH","date":"2015-10-20","pret":0.00708,"close":14.56}
{"ticker":"KBH","date":"2015-10-21","pret":0.02509,"close":14.28}
{"ticker":"KBH","date":"2015-10-22","pret":-0.01666,"close":13.88}
{"ticker":"KBH","date":"2015-10-23","pret":-0.01979,"close":13.97}
{"ticker":"KBH","date":"2015-10-26","pret":-0.00358,"close":13.83}
{"ticker":"KBH","date":"2015-10-27","pret":-0.02099,"close":13.47}
{"ticker":"KBH","date":"2015-10-28","pret":-0.01326,"close":13.69}
{"ticker":"KBH","date":"2015-10-29","pret":0.00518,"close":12.87}
{"ticker":"KBH","date":"2015-10-30","pret":-0.05222,"close":13.1}
{"ticker":"KBH","date":"2015-11-02","pret":0.01619,"close":13.33}
{"ticker":"KBH","date":"2015-11-03","pret":0.01743,"close":13.34}
{"ticker":"KBH","date":"2015-11-04","pret":0.00375,"close":13.24}
{"ticker":"KBH","date":"2015-11-05","pret":-0.00751,"close":13.11}
{"ticker":"KBH","date":"2015-11-06","pret":-0.01903,"close":13.27}
{"ticker":"KBH","date":"2015-11-09","pret":0.01903,"close":12.77}
{"ticker":"KBH","date":"2015-11-10","pret":-0.03687,"close":13.35}
{"ticker":"KBH","date":"2015-11-11","pret":0.04513,"close":13.52}
{"ticker":"KBH","date":"2015-11-12","pret":0.0015,"close":13.07}
{"ticker":"KBH","date":"2015-11-13","pret":-0.02572,"close":12.96}
{"ticker":"KBH","date":"2015-11-16","pret":-0.01001,"close":13.23}
{"ticker":"KBH","date":"2015-11-17","pret":0.02824,"close":13.15}
{"ticker":"KBH","date":"2015-11-18","pret":-0.01287,"close":13.45}
{"ticker":"KBH","date":"2015-11-19","pret":0.02484,"close":13.55}
{"ticker":"KBH","date":"2015-11-20","pret":0.01183,"close":13.65}
{"ticker":"KBH","date":"2015-11-23","pret":0.00073,"close":13.61}
{"ticker":"KBH","date":"2015-11-24","pret":-0.00737,"close":13.78}
{"ticker":"KBH","date":"2015-11-25","pret":0.0176,"close":14.03}
{"ticker":"KBH","date":"2015-11-26"}
{"ticker":"KBH","date":"2015-11-27","pret":0.01943,"close":14.01}
{"ticker":"KBH","date":"2015-11-30","pret":-0.00214,"close":14.09}
{"ticker":"KBH","date":"2015-12-01","pret":0.00924,"close":14.42}
{"ticker":"KBH","date":"2015-12-02","pret":0.01893,"close":13.98}
{"ticker":"KBH","date":"2015-12-03","pret":-0.0296,"close":13.62}
{"ticker":"KBH","date":"2015-12-04","pret":-0.02389,"close":13.78}
{"ticker":"KBH","date":"2015-12-07","pret":0.00512,"close":13.62}
{"ticker":"KBH","date":"2015-12-08","pret":-0.0236,"close":13.15}
{"ticker":"KBH","date":"2015-12-09","pret":-0.02417,"close":12.85}
{"ticker":"KBH","date":"2015-12-10","pret":-0.01231,"close":12.99}
{"ticker":"KBH","date":"2015-12-11","pret":-0.00777,"close":12.8}
{"ticker":"KBH","date":"2015-12-14","pret":-0.00312,"close":12.39}
{"ticker":"KBH","date":"2015-12-15","pret":-0.04481,"close":12.42}
{"ticker":"KBH","date":"2015-12-16","pret":0.02266,"close":12.84}
{"ticker":"KBH","date":"2015-12-17"}
{"ticker":"KBH","date":"2015-12-18","pret":-0.00965,"close":12.14}
{"ticker":"KBH","date":"2015-12-21","pret":-0.01301,"close":12.25}
{"ticker":"KBH","date":"2015-12-22","pret":0.00408,"close":12.4}
{"ticker":"KBH","date":"2015-12-23","pret":0.01777,"close":12.64}
{"ticker":"KBH","date":"2015-12-24","pret":0.01115,"close":12.74}
{"ticker":"KBH","date":"2015-12-28","pret":-0.00079,"close":12.57}
{"ticker":"KBH","date":"2015-12-29","pret":0.00553,"close":12.65}
{"ticker":"KBH","date":"2015-12-30","pret":-0.00474,"close":12.49}
{"ticker":"KBH","date":"2015-12-31","pret":-0.01757,"close":12.33}
{"ticker":"KBH","date":"2016-01-04","pret":-0.01134,"close":12.04}
{"ticker":"KBH","date":"2016-01-05","pret":-0.0123,"close":12.24}
{"ticker":"KBR","date":"2015-01-02","pret":-0.01928,"close":16.96}
{"ticker":"KBR","date":"2015-01-05","pret":-0.01247,"close":16.52}
{"ticker":"KBR","date":"2015-01-06","pret":-0.01626,"close":16.35}
{"ticker":"KBR","date":"2015-01-07","pret":0.00303,"close":16.31}
{"ticker":"KBR","date":"2015-01-08","pret":-0.00303,"close":16.76}
{"ticker":"KBR","date":"2015-01-09","pret":0.01147,"close":16.11}
{"ticker":"KBR","date":"2015-01-12","pret":-0.03792,"close":15.77}
{"ticker":"KBR","date":"2015-01-13","pret":-0.01318,"close":15.58}
{"ticker":"KBR","date":"2015-01-14","pret":-0.0321,"close":15.41}
{"ticker":"KBR","date":"2015-01-15","pret":0.01618,"close":15.04}
{"ticker":"KBR","date":"2015-01-16","pret":-0.04061,"close":15.77}
{"ticker":"KBR","date":"2015-01-20","pret":0.04637,"close":15.76}
{"ticker":"KBR","date":"2015-01-21","pret":0.00255,"close":16.61}
{"ticker":"KBR","date":"2015-01-22","pret":0.06111,"close":16.41}
{"ticker":"KBR","date":"2015-01-23","pret":-0.0224,"close":17.6}
{"ticker":"KBR","date":"2015-01-26","pret":0.07319,"close":17.55}
{"ticker":"KBR","date":"2015-01-27","pret":-0.03652,"close":16.81}
{"ticker":"KBR","date":"2015-01-28","pret":-0.00889,"close":16.2}
{"ticker":"KBR","date":"2015-01-29","pret":-0.03208,"close":16.64}
{"ticker":"KBR","date":"2015-01-30","pret":0.01101,"close":16.53}
{"ticker":"KBR","date":"2015-02-02","pret":0.01689,"close":17.67}
{"ticker":"KBR","date":"2015-02-03","pret":0.06875,"close":18.01}
{"ticker":"KBR","date":"2015-02-04","pret":-0.00392,"close":17.33}
{"ticker":"KBR","date":"2015-02-05","pret":-0.0221,"close":17.38}
{"ticker":"KBR","date":"2015-02-06","pret":0.00114,"close":17.6}
{"ticker":"KBR","date":"2015-02-09","pret":0.00855,"close":17.74}
{"ticker":"KBR","date":"2015-02-10","pret":0.01072,"close":17.72}
{"ticker":"KBR","date":"2015-02-11","pret":-0.01414,"close":17.74}
{"ticker":"KBR","date":"2015-02-12","pret":0.02029,"close":17.98}
{"ticker":"KBR","date":"2015-02-13","pret":0.0122,"close":18.18}
{"ticker":"KBR","date":"2015-02-17","pret":-0.00055,"close":17.88}
{"ticker":"KBR","date":"2015-02-18","pret":-0.00886,"close":17.79}
{"ticker":"KBR","date":"2015-02-19","pret":-0.0208,"close":17.89}
{"ticker":"KBR","date":"2015-02-20","pret":0.01466,"close":18.12}
{"ticker":"KBR","date":"2015-02-23","pret":0.00558,"close":17.99}
{"ticker":"KBR","date":"2015-02-24","pret":0.00611,"close":18.03}
{"ticker":"KBR","date":"2015-02-25","pret":0.00055,"close":18.16}
{"ticker":"KBR","date":"2015-02-26","pret":0.00276,"close":17.89}
{"ticker":"KBR","date":"2015-02-27","pret":-0.0348,"close":16.29}
{"ticker":"KBR","date":"2015-03-02","pret":-0.0753,"close":16.13}
{"ticker":"KBR","date":"2015-03-03","pret":-0.03318,"close":15.59}
{"ticker":"KBR","date":"2015-03-04","pret":-0.01346,"close":15.78}
{"ticker":"KBR","date":"2015-03-05","pret":0.01536,"close":15.81}
{"ticker":"KBR","date":"2015-03-06","pret":-0.00446,"close":15.49}
{"ticker":"KBR","date":"2015-03-09","pret":-0.0122,"close":15.56}
{"ticker":"KBR","date":"2015-03-10","pret":-0.0117,"close":14.99}
{"ticker":"KBR","date":"2015-03-11","pret":-0.01847,"close":15}
{"ticker":"KBR","date":"2015-03-12","pret":0.00266,"close":15.05}
{"ticker":"KBR","date":"2015-03-13","pret":-0.00666,"close":14.68}
{"ticker":"KBR","date":"2015-03-16","pret":-0.01821,"close":14.7}
{"ticker":"KBR","date":"2015-03-17","pret":-0.00546,"close":14.51}
{"ticker":"KBR","date":"2015-03-18","pret":-0.01378,"close":14.64}
{"ticker":"KBR","date":"2015-03-19","pret":0.0076,"close":14.28}
{"ticker":"KBR","date":"2015-03-20","pret":-0.0083,"close":14.41}
{"ticker":"KBR","date":"2015-03-23","pret":0.00347,"close":14.61}
{"ticker":"KBR","date":"2015-03-24","pret":0.01238,"close":14.53}
{"ticker":"KBR","date":"2015-03-25","pret":-0.00137,"close":14.38}
{"ticker":"KBR","date":"2015-03-26","pret":-0.01517,"close":14.41}
{"ticker":"KBR","date":"2015-03-27","pret":-0.00348,"close":14.26}
{"ticker":"KBR","date":"2015-03-30","pret":-0.00209,"close":14.43}
{"ticker":"KBR","date":"2015-03-31","pret":-0.0007,"close":14.48}
{"ticker":"KBR","date":"2015-04-01","pret":0.01113,"close":14.41}
{"ticker":"KBR","date":"2015-04-02","pret":-0.00833,"close":14.62}
{"ticker":"KBR","date":"2015-04-06","pret":0.02002,"close":14.99}
{"ticker":"KBR","date":"2015-04-07","pret":0.02164,"close":14.61}
{"ticker":"KBR","date":"2015-04-08","pret":-0.01891,"close":14.81}
{"ticker":"KBR","date":"2015-04-09","pret":0.0095,"close":15.11}
{"ticker":"KBR","date":"2015-04-10","pret":0.02468,"close":15.26}
{"ticker":"KBR","date":"2015-04-13","pret":-0.01594,"close":15.03}
{"ticker":"KBR","date":"2015-04-14","pret":0.00933,"close":15.23}
{"ticker":"KBR","date":"2015-04-15","pret":0.01644,"close":15.64}
{"ticker":"KBR","date":"2015-04-16","pret":0.01682,"close":15.41}
{"ticker":"KBR","date":"2015-04-17","pret":-0.0214,"close":15.44}
{"ticker":"KBR","date":"2015-04-20","pret":0.01496,"close":15.6}
{"ticker":"KBR","date":"2015-04-21","pret":0.00836,"close":15.62}
{"ticker":"KBR","date":"2015-04-22","pret":0,"close":15.81}
{"ticker":"KBR","date":"2015-04-23","pret":0.01146,"close":16.08}
{"ticker":"KBR","date":"2015-04-24","pret":0.0132,"close":15.85}
{"ticker":"KBR","date":"2015-04-27","pret":-0.00564,"close":15.74}
{"ticker":"KBR","date":"2015-04-28","pret":-0.01583,"close":15.87}
{"ticker":"KBR","date":"2015-04-29","pret":0.07379,"close":17.06}
{"ticker":"KBR","date":"2015-04-30","pret":0.01588,"close":17.47}
{"ticker":"KBR","date":"2015-05-01","pret":0.01678,"close":17.38}
{"ticker":"KBR","date":"2015-05-04","pret":0.00057,"close":17.76}
{"ticker":"KBR","date":"2015-05-05","pret":0.02043,"close":17.8}
{"ticker":"KBR","date":"2015-05-06","pret":0.00728,"close":18.11}
{"ticker":"KBR","date":"2015-05-07","pret":0.0039,"close":18}
{"ticker":"KBR","date":"2015-05-08","pret":0.00111,"close":18.18}
{"ticker":"KBR","date":"2015-05-11","pret":0.00553,"close":18.22}
{"ticker":"KBR","date":"2015-05-12","pret":0.0022,"close":18.11}
{"ticker":"KBR","date":"2015-05-13","pret":-0.00276,"close":18.29}
{"ticker":"KBR","date":"2015-05-14","pret":0.01534,"close":18.3}
{"ticker":"KBR","date":"2015-05-15","pret":-0.00819,"close":18.18}
{"ticker":"KBR","date":"2015-05-18","pret":-0.00936,"close":18.41}
{"ticker":"KBR","date":"2015-05-19","pret":0.0121,"close":18.17}
{"ticker":"KBR","date":"2015-05-20","pret":-0.00274,"close":18.71}
{"ticker":"KBR","date":"2015-05-21","pret":0.02704,"close":18.54}
{"ticker":"KBR","date":"2015-05-22","pret":-0.01722,"close":18.3}
{"ticker":"KBR","date":"2015-05-26","pret":-0.01587,"close":18.15}
{"ticker":"KBR","date":"2015-05-27","pret":0.00275,"close":18.74}
{"ticker":"KBR","date":"2015-05-28","pret":0.0282,"close":18.67}
{"ticker":"KBR","date":"2015-05-29","pret":0.0032,"close":19.15}
{"ticker":"KBR","date":"2015-06-01","pret":0.02058,"close":19.23}
{"ticker":"KBR","date":"2015-06-02","pret":0.00573,"close":19.48}
{"ticker":"KBR","date":"2015-06-03","pret":0.01341,"close":19.36}
{"ticker":"KBR","date":"2015-06-04","pret":-0.01705,"close":19.59}
{"ticker":"KBR","date":"2015-06-05","pret":0.01807,"close":20.06}
{"ticker":"KBR","date":"2015-06-08","pret":0.03816,"close":20.03}
{"ticker":"KBR","date":"2015-06-09","pret":-0.00891,"close":20.17}
{"ticker":"KBR","date":"2015-06-10","pret":0.0148,"close":20.35}
{"ticker":"KBR","date":"2015-06-11","pret":-0.00442,"close":19.92}
{"ticker":"KBR","date":"2015-06-12","pret":-0.02238,"close":19.88}
{"ticker":"KBR","date":"2015-06-15","pret":-0.01062,"close":19.72}
{"ticker":"KBR","date":"2015-06-16","pret":0.00203,"close":19.77}
{"ticker":"KBR","date":"2015-06-17","pret":0.00909,"close":19.86}
{"ticker":"KBR","date":"2015-06-18","pret":0.00201,"close":19.77}
{"ticker":"KBR","date":"2015-06-19","pret":-0.00402,"close":20.48}
{"ticker":"KBR","date":"2015-06-22","pret":0.03806,"close":20.48}
{"ticker":"KBR","date":"2015-06-23","pret":-0.00584,"close":20.6}
{"ticker":"KBR","date":"2015-06-24","pret":0.00195,"close":20.35}
{"ticker":"KBR","date":"2015-06-25","pret":-0.0088,"close":19.99}
{"ticker":"KBR","date":"2015-06-26","pret":-0.01984,"close":19.81}
{"ticker":"KBR","date":"2015-06-29","pret":-0.02024,"close":19.27}
{"ticker":"KBR","date":"2015-06-30","pret":-0.00667,"close":19.48}
{"ticker":"KBR","date":"2015-07-01","pret":0.00513,"close":19.24}
{"ticker":"KBR","date":"2015-07-02","pret":-0.01081,"close":19.3}
{"ticker":"KBR","date":"2015-07-06","pret":-0.01776,"close":18.8}
{"ticker":"KBR","date":"2015-07-07","pret":-0.01113,"close":18.82}
{"ticker":"KBR","date":"2015-07-08","pret":-0.00534,"close":18.38}
{"ticker":"KBR","date":"2015-07-09","pret":0.00161,"close":18.3}
{"ticker":"KBR","date":"2015-07-10","pret":-0.01509,"close":18.45}
{"ticker":"KBR","date":"2015-07-13","pret":0.00649,"close":18.7}
{"ticker":"KBR","date":"2015-07-14","pret":0.00645,"close":18.79}
{"ticker":"KBR","date":"2015-07-15","pret":0.00161,"close":18.06}
{"ticker":"KBR","date":"2015-07-16","pret":-0.02,"close":18.12}
{"ticker":"KBR","date":"2015-07-17","pret":-0.01208,"close":17.89}
{"ticker":"KBR","date":"2015-07-20","pret":-0.01223,"close":17.9}
{"ticker":"KBR","date":"2015-07-21","pret":0.00224,"close":18.06}
{"ticker":"KBR","date":"2015-07-22","pret":0.00112,"close":17.81}
{"ticker":"KBR","date":"2015-07-23","pret":-0.00559,"close":17.57}
{"ticker":"KBR","date":"2015-07-24","pret":-0.01525,"close":17.28}
{"ticker":"KBR","date":"2015-07-27","pret":-0.03298,"close":17.14}
{"ticker":"KBR","date":"2015-07-28","pret":0.01692,"close":17.47}
{"ticker":"KBR","date":"2015-07-29","pret":0.01093,"close":17.75}
{"ticker":"KBR","date":"2015-07-30","pret":0.01251,"close":17.66}
{"ticker":"KBR","date":"2015-07-31","pret":-0.0068,"close":17.47}
{"ticker":"KBR","date":"2015-08-03","pret":-0.00914,"close":17.25}
{"ticker":"KBR","date":"2015-08-04","pret":0.06447,"close":18.39}
{"ticker":"KBR","date":"2015-08-05","pret":-0.0027,"close":18.19}
{"ticker":"KBR","date":"2015-08-06","pret":-0.00758,"close":18.83}
{"ticker":"KBR","date":"2015-08-07","pret":0.01672,"close":18.28}
{"ticker":"KBR","date":"2015-08-10","pret":-0.01563,"close":18.97}
{"ticker":"KBR","date":"2015-08-11","pret":0.01777,"close":18.89}
{"ticker":"KBR","date":"2015-08-12","pret":-0.00053,"close":18.82}
{"ticker":"KBR","date":"2015-08-13","pret":-0.00267,"close":18.53}
{"ticker":"KBR","date":"2015-08-14","pret":-0.00806,"close":18.53}
{"ticker":"KBR","date":"2015-08-17","pret":-0.00541,"close":18.55}
{"ticker":"KBR","date":"2015-08-18","pret":0.00054,"close":18.38}
{"ticker":"KBR","date":"2015-08-19","pret":-0.01145,"close":18.18}
{"ticker":"KBR","date":"2015-08-20","pret":-0.00716,"close":17.5}
{"ticker":"KBR","date":"2015-08-21","pret":-0.04405,"close":17.14}
{"ticker":"KBR","date":"2015-08-24","pret":-0.04729,"close":16.3}
{"ticker":"KBR","date":"2015-08-25","pret":0.01442,"close":15.89}
{"ticker":"KBR","date":"2015-08-26","pret":-0.03029,"close":16.27}
{"ticker":"KBR","date":"2015-08-27","pret":0.01768,"close":16.93}
{"ticker":"KBR","date":"2015-08-28","pret":0.02034,"close":17.25}
{"ticker":"KBR","date":"2015-08-31","pret":0.0106,"close":17.44}
{"ticker":"KBR","date":"2015-09-01","pret":-0.00176,"close":16.83}
{"ticker":"KBR","date":"2015-09-02","pret":-0.00412,"close":17.2}
{"ticker":"KBR","date":"2015-09-03","pret":0.01346,"close":17.19}
{"ticker":"KBR","date":"2015-09-04","pret":-0.017,"close":16.86}
{"ticker":"KBR","date":"2015-09-08","pret":0.01293,"close":17.3}
{"ticker":"KBR","date":"2015-09-09","pret":0.02137,"close":17.01}
{"ticker":"KBR","date":"2015-09-10","pret":-0.02958,"close":16.93}
{"ticker":"KBR","date":"2015-09-11","pret":-0.01006,"close":17.03}
{"ticker":"KBR","date":"2015-09-14","pret":0.00593,"close":17.04}
{"ticker":"KBR","date":"2015-09-15","pret":0.01117,"close":17.35}
{"ticker":"KBR","date":"2015-09-16","pret":0.01968,"close":17.49}
{"ticker":"KBR","date":"2015-09-17","pret":-0.00057,"close":17.23}
{"ticker":"KBR","date":"2015-09-18","pret":-0.02968,"close":16.68}
{"ticker":"KBR","date":"2015-09-21","pret":-0.00592,"close":16.9}
{"ticker":"KBR","date":"2015-09-22","pret":-0.01256,"close":16.8}
{"ticker":"KBR","date":"2015-09-23","pret":0.01493,"close":16.2}
{"ticker":"KBR","date":"2015-09-24","pret":-0.04858,"close":16.61}
{"ticker":"KBR","date":"2015-09-25","pret":0.04025,"close":16.3}
{"ticker":"KBR","date":"2015-09-28","pret":-0.03963,"close":15.9}
{"ticker":"KBR","date":"2015-09-29","pret":-0.00874,"close":16.01}
{"ticker":"KBR","date":"2015-09-30","pret":0.0168,"close":16.66}
{"ticker":"KBR","date":"2015-10-01","pret":0.03396,"close":16.67}
{"ticker":"KBR","date":"2015-10-02","pret":-0.02109,"close":17.39}
{"ticker":"KBR","date":"2015-10-05","pret":0.06826,"close":18.41}
{"ticker":"KBR","date":"2015-10-06","pret":0.04722,"close":18.97}
{"ticker":"KBR","date":"2015-10-07","pret":0.03832,"close":19.31}
{"ticker":"KBR","date":"2015-10-08","pret":0.00365,"close":19.42}
{"ticker":"KBR","date":"2015-10-09","pret":0.01651,"close":19.55}
{"ticker":"KBR","date":"2015-10-12","pret":0.00256,"close":19.39}
{"ticker":"KBR","date":"2015-10-13","pret":-0.01803,"close":19.11}
{"ticker":"KBR","date":"2015-10-14","pret":-0.0073,"close":18.88}
{"ticker":"KBR","date":"2015-10-15","pret":-0.01636,"close":18.81}
{"ticker":"KBR","date":"2015-10-16","pret":-0.0016,"close":18.33}
{"ticker":"KBR","date":"2015-10-19","pret":-0.03361,"close":18.46}
{"ticker":"KBR","date":"2015-10-20","pret":0.01423,"close":18.6}
{"ticker":"KBR","date":"2015-10-21","pret":0.01296,"close":18.18}
{"ticker":"KBR","date":"2015-10-22","pret":-0.01841,"close":18.25}
{"ticker":"KBR","date":"2015-10-23","pret":0,"close":18.47}
{"ticker":"KBR","date":"2015-10-26","pret":0.00762,"close":18.12}
{"ticker":"KBR","date":"2015-10-27","pret":-0.02972,"close":17.8}
{"ticker":"KBR","date":"2015-10-28","pret":0.00168,"close":18.31}
{"ticker":"KBR","date":"2015-10-29","pret":0.01604,"close":18.24}
{"ticker":"KBR","date":"2015-10-30","pret":0.0011,"close":18.44}
{"ticker":"KBR","date":"2015-11-02","pret":0.03024,"close":18.98}
{"ticker":"KBR","date":"2015-11-03","pret":0.01374,"close":19.41}
{"ticker":"KBR","date":"2015-11-04","pret":0.02282,"close":19.41}
{"ticker":"KBR","date":"2015-11-05","pret":-0.00669,"close":19.49}
{"ticker":"KBR","date":"2015-11-06","pret":-0.00362,"close":18.96}
{"ticker":"KBR","date":"2015-11-09","pret":-0.01725,"close":18.98}
{"ticker":"KBR","date":"2015-11-10","pret":0,"close":19.19}
{"ticker":"KBR","date":"2015-11-11","pret":0.01517,"close":19.17}
{"ticker":"KBR","date":"2015-11-12","pret":-0.0157,"close":18.08}
{"ticker":"KBR","date":"2015-11-13","pret":-0.07386,"close":17.7}
{"ticker":"KBR","date":"2015-11-16","pret":0.00961,"close":18.36}
{"ticker":"KBR","date":"2015-11-17","pret":0.0321,"close":17.93}
{"ticker":"KBR","date":"2015-11-18","pret":-0.01482,"close":18.58}
{"ticker":"KBR","date":"2015-11-19","pret":0.02349,"close":18.78}
{"ticker":"KBR","date":"2015-11-20","pret":0.01872,"close":18.57}
{"ticker":"KBR","date":"2015-11-23","pret":-0.02197,"close":18.79}
{"ticker":"KBR","date":"2015-11-24","pret":0.02038,"close":19.35}
{"ticker":"KBR","date":"2015-11-25","pret":0.02464,"close":19.25}
{"ticker":"KBR","date":"2015-11-26"}
{"ticker":"KBR","date":"2015-11-27","pret":-0.00676,"close":19.37}
{"ticker":"KBR","date":"2015-11-30","pret":0.01346,"close":19.44}
{"ticker":"KBR","date":"2015-12-01","pret":0.00051,"close":19.67}
{"ticker":"KBR","date":"2015-12-02","pret":0.0041,"close":19.66}
{"ticker":"KBR","date":"2015-12-03","pret":0.01221,"close":19.56}
{"ticker":"KBR","date":"2015-12-04","pret":-0.01632,"close":19.45}
{"ticker":"KBR","date":"2015-12-07","pret":-0.03293,"close":18.32}
{"ticker":"KBR","date":"2015-12-08","pret":-0.04622,"close":17.96}
{"ticker":"KBR","date":"2015-12-09","pret":-0.00167,"close":17.66}
{"ticker":"KBR","date":"2015-12-10","pret":-0.01913,"close":17.47}
{"ticker":"KBR","date":"2015-12-11","pret":-0.01893,"close":17.14}
{"ticker":"KBR","date":"2015-12-14","pret":-0.01341,"close":16.99}
{"ticker":"KBR","date":"2015-12-15","pret":0.00644,"close":17.36}
{"ticker":"KBR","date":"2015-12-16","pret":0.0162,"close":17.46}
{"ticker":"KBR","date":"2015-12-17"}
{"ticker":"KBR","date":"2015-12-18","pret":-0.02911,"close":16.9}
{"ticker":"KBR","date":"2015-12-21","pret":0.00354,"close":16.89}
{"ticker":"KBR","date":"2015-12-22","pret":-0.00354,"close":17.14}
{"ticker":"KBR","date":"2015-12-23","pret":0.02278,"close":17.66}
{"ticker":"KBR","date":"2015-12-24","pret":0.01887,"close":17.67}
{"ticker":"KBR","date":"2015-12-28","pret":-0.00739,"close":17.2}
{"ticker":"KBR","date":"2015-12-29","pret":-0.00975,"close":17.29}
{"ticker":"KBR","date":"2015-12-30","pret":-0.01334,"close":16.97}
{"ticker":"KBR","date":"2015-12-31","pret":-0.01175,"close":16.92}
{"ticker":"KBR","date":"2016-01-04","pret":-0.01309,"close":16.95}
{"ticker":"KBR","date":"2016-01-05","pret":0.01427,"close":16.41}
{"ticker":"KCG","date":"2015-01-02","pret":-0.00934,"close":11.94}
{"ticker":"KCG","date":"2015-01-05","pret":0.01019,"close":11.9}
{"ticker":"KCG","date":"2015-01-06","pret":0.00421,"close":11.89}
{"ticker":"KCG","date":"2015-01-07","pret":0.00838,"close":12.07}
{"ticker":"KCG","date":"2015-01-08","pret":0.00582,"close":12.08}
{"ticker":"KCG","date":"2015-01-09","pret":0.00331,"close":11.8}
{"ticker":"KCG","date":"2015-01-12","pret":-0.02595,"close":11.75}
{"ticker":"KCG","date":"2015-01-13","pret":0.0076,"close":11.89}
{"ticker":"KCG","date":"2015-01-14","pret":-0.00506,"close":11.71}
{"ticker":"KCG","date":"2015-01-15","pret":-0.00509,"close":11.55}
{"ticker":"KCG","date":"2015-01-16","pret":-0.02584,"close":12.04}
{"ticker":"KCG","date":"2015-01-20","pret":0.04937,"close":11.98}
{"ticker":"KCG","date":"2015-01-21","pret":-0.00918,"close":12}
{"ticker":"KCG","date":"2015-01-22","pret":0.00918,"close":12.3}
{"ticker":"KCG","date":"2015-01-23","pret":0.01729,"close":12.05}
{"ticker":"KCG","date":"2015-01-26","pret":-0.02899,"close":12.01}
{"ticker":"KCG","date":"2015-01-27","pret":0.00754,"close":11.97}
{"ticker":"KCG","date":"2015-01-28","pret":0.03039,"close":11.99}
{"ticker":"KCG","date":"2015-01-29","pret":-0.03206,"close":12.28}
{"ticker":"KCG","date":"2015-01-30","pret":0.02557,"close":12.23}
{"ticker":"KCG","date":"2015-02-02","pret":0.00406,"close":12.06}
{"ticker":"KCG","date":"2015-02-03","pret":-0.02131,"close":12.41}
{"ticker":"KCG","date":"2015-02-04","pret":0.00907,"close":12.45}
{"ticker":"KCG","date":"2015-02-05","pret":0.02192,"close":12.5}
{"ticker":"KCG","date":"2015-02-06","pret":0.0064,"close":12.56}
{"ticker":"KCG","date":"2015-02-09","pret":0.00239,"close":12.55}
{"ticker":"KCG","date":"2015-02-10","pret":-0.00479,"close":12.75}
{"ticker":"KCG","date":"2015-02-11","pret":0.01666,"close":12.68}
{"ticker":"KCG","date":"2015-02-12","pret":0.00471,"close":12.72}
{"ticker":"KCG","date":"2015-02-13","pret":-0.0055,"close":12.64}
{"ticker":"KCG","date":"2015-02-17","pret":-0.00632,"close":12.65}
{"ticker":"KCG","date":"2015-02-18","pret":0,"close":12.6}
{"ticker":"KCG","date":"2015-02-19","pret":-0.00318,"close":12.65}
{"ticker":"KCG","date":"2015-02-20","pret":0.00397,"close":12.53}
{"ticker":"KCG","date":"2015-02-23","pret":-0.01035,"close":12.59}
{"ticker":"KCG","date":"2015-02-24","pret":0.00479,"close":12.56}
{"ticker":"KCG","date":"2015-02-25","pret":0.00159,"close":12.59}
{"ticker":"KCG","date":"2015-02-26","pret":-0.00239,"close":12.52}
{"ticker":"KCG","date":"2015-02-27","pret":-0.00319,"close":12.58}
{"ticker":"KCG","date":"2015-03-02","pret":0.00796,"close":12.75}
{"ticker":"KCG","date":"2015-03-03","pret":0.00711,"close":12.59}
{"ticker":"KCG","date":"2015-03-04","pret":-0.01348,"close":12.4}
{"ticker":"KCG","date":"2015-03-05","pret":-0.0056,"close":12.51}
{"ticker":"KCG","date":"2015-03-06","pret":-0.00402,"close":12.37}
{"ticker":"KCG","date":"2015-03-09","pret":-0.00161,"close":12.34}
{"ticker":"KCG","date":"2015-03-10","pret":-0.01382,"close":12.25}
{"ticker":"KCG","date":"2015-03-11","pret":0.01058,"close":12.39}
{"ticker":"KCG","date":"2015-03-12","pret":0.01127,"close":12.53}
{"ticker":"KCG","date":"2015-03-13","pret":0.00559,"close":12.51}
{"ticker":"KCG","date":"2015-03-16","pret":-0.00159,"close":12.7}
{"ticker":"KCG","date":"2015-03-17","pret":0.0111,"close":12.92}
{"ticker":"KCG","date":"2015-03-18","pret":0.0141,"close":12.58}
{"ticker":"KCG","date":"2015-03-19","pret":-0.0236,"close":12.43}
{"ticker":"KCG","date":"2015-03-20","pret":-0.01282,"close":12.66}
{"ticker":"KCG","date":"2015-03-23","pret":0.02075,"close":12.61}
{"ticker":"KCG","date":"2015-03-24","pret":-0.00475,"close":12.6}
{"ticker":"KCG","date":"2015-03-25","pret":0.00475,"close":12.44}
{"ticker":"KCG","date":"2015-03-26","pret":-0.01914,"close":12.48}
{"ticker":"KCG","date":"2015-03-27","pret":0.00322,"close":12.44}
{"ticker":"KCG","date":"2015-03-30","pret":0,"close":12.33}
{"ticker":"KCG","date":"2015-03-31","pret":-0.01292,"close":12.26}
{"ticker":"KCG","date":"2015-04-01","pret":-0.00407,"close":12.44}
{"ticker":"KCG","date":"2015-04-02","pret":0.0162,"close":12.47}
{"ticker":"KCG","date":"2015-04-06","pret":-0.00645,"close":12.38}
{"ticker":"KCG","date":"2015-04-07","pret":-0.00405,"close":12.24}
{"ticker":"KCG","date":"2015-04-08","pret":-0.00244,"close":12.37}
{"ticker":"KCG","date":"2015-04-09","pret":0.00891,"close":12.35}
{"ticker":"KCG","date":"2015-04-10","pret":-0.00485,"close":12.28}
{"ticker":"KCG","date":"2015-04-13","pret":-0.00406,"close":12.37}
{"ticker":"KCG","date":"2015-04-14","pret":0.00568,"close":12.32}
{"ticker":"KCG","date":"2015-04-15","pret":-0.00324,"close":12.35}
{"ticker":"KCG","date":"2015-04-16","pret":0,"close":12.5}
{"ticker":"KCG","date":"2015-04-17","pret":0.00889,"close":12.3}
{"ticker":"KCG","date":"2015-04-20","pret":-0.00484,"close":12.5}
{"ticker":"KCG","date":"2015-04-21","pret":0.01045,"close":12.75}
{"ticker":"KCG","date":"2015-04-22","pret":0.01745,"close":12.77}
{"ticker":"KCG","date":"2015-04-23","pret":-0.00079,"close":13}
{"ticker":"KCG","date":"2015-04-24","pret":0.02333,"close":13.09}
{"ticker":"KCG","date":"2015-04-27","pret":0.00613,"close":13}
{"ticker":"KCG","date":"2015-04-28","pret":-0.0069,"close":13.09}
{"ticker":"KCG","date":"2015-04-29","pret":0.00537,"close":13.1}
{"ticker":"KCG","date":"2015-04-30","pret":-0.0023,"close":12.84}
{"ticker":"KCG","date":"2015-05-01","pret":0.04131,"close":13.54}
{"ticker":"KCG","date":"2015-05-04","pret":-0.00442,"close":13.49}
{"ticker":"KCG","date":"2015-05-05","pret":-0.00444,"close":13.45}
{"ticker":"KCG","date":"2015-05-06","pret":0.00296,"close":13.45}
{"ticker":"KCG","date":"2015-05-07","pret":-0.00445,"close":13.45}
{"ticker":"KCG","date":"2015-05-08","pret":0.00371,"close":13.45}
{"ticker":"KCG","date":"2015-05-11","pret":-0.00594,"close":13.43}
{"ticker":"KCG","date":"2015-05-12","pret":0.00074,"close":13.34}
{"ticker":"KCG","date":"2015-05-13","pret":-0.00373,"close":13.39}
{"ticker":"KCG","date":"2015-05-14","pret":0.00522,"close":13.38}
{"ticker":"KCG","date":"2015-05-15","pret":-0.00447,"close":13.28}
{"ticker":"KCG","date":"2015-05-18","pret":-0.00825,"close":13.26}
{"ticker":"KCG","date":"2015-05-19","pret":-0.00226,"close":13.23}
{"ticker":"KCG","date":"2015-05-20","pret":-0.00227,"close":13.27}
{"ticker":"KCG","date":"2015-05-21","pret":0.00528,"close":13.3}
{"ticker":"KCG","date":"2015-05-22","pret":0,"close":13.38}
{"ticker":"KCG","date":"2015-05-26","pret":0.003,"close":13.46}
{"ticker":"KCG","date":"2015-05-27","pret":0.0097,"close":13.5}
{"ticker":"KCG","date":"2015-05-28","pret":0.00148,"close":13.47}
{"ticker":"KCG","date":"2015-05-29","pret":0,"close":13.49}
{"ticker":"KCG","date":"2015-06-01","pret":0.00296,"close":13.4}
{"ticker":"KCG","date":"2015-06-02","pret":-0.00668,"close":13.63}
{"ticker":"KCG","date":"2015-06-03","pret":0.0052,"close":13.39}
{"ticker":"KCG","date":"2015-06-04","pret":-0.00744,"close":13.36}
{"ticker":"KCG","date":"2015-06-05","pret":-0.00374,"close":13.34}
{"ticker":"KCG","date":"2015-06-08","pret":-0.003,"close":13.49}
{"ticker":"KCG","date":"2015-06-09","pret":0.01417,"close":13.44}
{"ticker":"KCG","date":"2015-06-10","pret":-0.00148,"close":13.48}
{"ticker":"KCG","date":"2015-06-11","pret":0.00148,"close":13.48}
{"ticker":"KCG","date":"2015-06-12","pret":-0.00148,"close":13.22}
{"ticker":"KCG","date":"2015-06-15","pret":-0.02478,"close":12.96}
{"ticker":"KCG","date":"2015-06-16","pret":-0.01687,"close":12.94}
{"ticker":"KCG","date":"2015-06-17","pret":0.00924,"close":13.02}
{"ticker":"KCG","date":"2015-06-18","pret":-0.00307,"close":12.83}
{"ticker":"KCG","date":"2015-06-19","pret":-0.0116,"close":12.89}
{"ticker":"KCG","date":"2015-06-22","pret":0.00697,"close":12.91}
{"ticker":"KCG","date":"2015-06-23","pret":-0.00232,"close":13.03}
{"ticker":"KCG","date":"2015-06-24","pret":0.00617,"close":12.86}
{"ticker":"KCG","date":"2015-06-25","pret":-0.00772,"close":12.75}
{"ticker":"KCG","date":"2015-06-26","pret":-0.00856,"close":12.74}
{"ticker":"KCG","date":"2015-06-29","pret":-0.00628,"close":12.47}
{"ticker":"KCG","date":"2015-06-30","pret":-0.01746,"close":12.33}
{"ticker":"KCG","date":"2015-07-01","pret":-0.00643,"close":12.42}
{"ticker":"KCG","date":"2015-07-02","pret":0.00402,"close":12.49}
{"ticker":"KCG","date":"2015-07-06","pret":-0.00483,"close":12.31}
{"ticker":"KCG","date":"2015-07-07","pret":-0.00728,"close":12.33}
{"ticker":"KCG","date":"2015-07-08","pret":-0.00489,"close":11.77}
{"ticker":"KCG","date":"2015-07-09","pret":-0.03236,"close":11.87}
{"ticker":"KCG","date":"2015-07-10","pret":0.00505,"close":11.98}
{"ticker":"KCG","date":"2015-07-13","pret":0.01002,"close":12.06}
{"ticker":"KCG","date":"2015-07-14","pret":0.00083,"close":12.1}
{"ticker":"KCG","date":"2015-07-15","pret":0.00497,"close":11.91}
{"ticker":"KCG","date":"2015-07-16","pret":-0.0133,"close":11.83}
{"ticker":"KCG","date":"2015-07-17","pret":-0.01094,"close":12.03}
{"ticker":"KCG","date":"2015-07-20","pret":0.02093,"close":11.9}
{"ticker":"KCG","date":"2015-07-21","pret":-0.01418,"close":11.86}
{"ticker":"KCG","date":"2015-07-22","pret":-0.00505,"close":11.9}
{"ticker":"KCG","date":"2015-07-23","pret":0.00673,"close":11.78}
{"ticker":"KCG","date":"2015-07-24","pret":-0.01097,"close":11.53}
{"ticker":"KCG","date":"2015-07-27","pret":-0.02578,"close":11.27}
{"ticker":"KCG","date":"2015-07-28","pret":-0.01402,"close":11.33}
{"ticker":"KCG","date":"2015-07-29","pret":0.00176,"close":11.29}
{"ticker":"KCG","date":"2015-07-30","pret":-0.00974,"close":11.25}
{"ticker":"KCG","date":"2015-07-31","pret":-0.102,"close":10.62}
{"ticker":"KCG","date":"2015-08-03","pret":0.0396,"close":10.5}
{"ticker":"KCG","date":"2015-08-04","pret":-0.01047,"close":10.52}
{"ticker":"KCG","date":"2015-08-05","pret":0.00952,"close":10.4}
{"ticker":"KCG","date":"2015-08-06","pret":-0.01528,"close":10.31}
{"ticker":"KCG","date":"2015-08-07","pret":-0.01162,"close":10.13}
{"ticker":"KCG","date":"2015-08-10","pret":-0.01077,"close":10.08}
{"ticker":"KCG","date":"2015-08-11","pret":-0.01587,"close":9.88}
{"ticker":"KCG","date":"2015-08-12","pret":-0.01816,"close":10.09}
{"ticker":"KCG","date":"2015-08-13","pret":0.0291,"close":9.99}
{"ticker":"KCG","date":"2015-08-14","pret":-0.01094,"close":10.39}
{"ticker":"KCG","date":"2015-08-17","pret":0.0344,"close":10.42}
{"ticker":"KCG","date":"2015-08-18","pret":0.00482,"close":10.29}
{"ticker":"KCG","date":"2015-08-19","pret":-0.0155,"close":10.37}
{"ticker":"KCG","date":"2015-08-20","pret":0.04394,"close":11.05}
{"ticker":"KCG","date":"2015-08-21","pret":0.02035,"close":10.75}
{"ticker":"KCG","date":"2015-08-24","pret":-0.04975,"close":10.28}
{"ticker":"KCG","date":"2015-08-25","pret":0.01148,"close":10.26}
{"ticker":"KCG","date":"2015-08-26","pret":-0.00764,"close":10.87}
{"ticker":"KCG","date":"2015-08-27","pret":0.05139,"close":11.21}
{"ticker":"KCG","date":"2015-08-28","pret":0.01984,"close":11.28}
{"ticker":"KCG","date":"2015-08-31","pret":0.00178,"close":11.5}
{"ticker":"KCG","date":"2015-09-01","pret":0.00887,"close":11.07}
{"ticker":"KCG","date":"2015-09-02","pret":-0.01244,"close":11.13}
{"ticker":"KCG","date":"2015-09-03","pret":-0.00358,"close":11.02}
{"ticker":"KCG","date":"2015-09-04","pret":-0.02178,"close":11.08}
{"ticker":"KCG","date":"2015-09-08","pret":0.02983,"close":11.38}
{"ticker":"KCG","date":"2015-09-09","pret":0.0194,"close":11.04}
{"ticker":"KCG","date":"2015-09-10","pret":-0.02835,"close":10.96}
{"ticker":"KCG","date":"2015-09-11","pret":-0.01813,"close":11.05}
{"ticker":"KCG","date":"2015-09-14","pret":0.01182,"close":11.08}
{"ticker":"KCG","date":"2015-09-15","pret":0.00271,"close":11.03}
{"ticker":"KCG","date":"2015-09-16","pret":0,"close":11.51}
{"ticker":"KCG","date":"2015-09-17","pret":0.03543,"close":11.22}
{"ticker":"KCG","date":"2015-09-18","pret":-0.03543,"close":10.8}
{"ticker":"KCG","date":"2015-09-21","pret":-0.01636,"close":11.01}
{"ticker":"KCG","date":"2015-09-22","pret":-0.00184,"close":10.94}
{"ticker":"KCG","date":"2015-09-23","pret":0.00641,"close":11.02}
{"ticker":"KCG","date":"2015-09-24","pret":0.00364,"close":11.01}
{"ticker":"KCG","date":"2015-09-25","pret":0.00905,"close":11.09}
{"ticker":"KCG","date":"2015-09-28","pret":-0.00723,"close":10.95}
{"ticker":"KCG","date":"2015-09-29","pret":-0.00182,"close":10.98}
{"ticker":"KCG","date":"2015-09-30","pret":0.00725,"close":10.97}
{"ticker":"KCG","date":"2015-10-01","pret":-0.00907,"close":11.24}
{"ticker":"KCG","date":"2015-10-02","pret":0.01267,"close":11.58}
{"ticker":"KCG","date":"2015-10-05","pret":0.04828,"close":11.95}
{"ticker":"KCG","date":"2015-10-06","pret":0.02455,"close":11.95}
{"ticker":"KCG","date":"2015-10-07","pret":0.0025,"close":12.11}
{"ticker":"KCG","date":"2015-10-08","pret":0.00831,"close":12.33}
{"ticker":"KCG","date":"2015-10-09","pret":0.01966,"close":12.1}
{"ticker":"KCG","date":"2015-10-12","pret":-0.01883,"close":12.02}
{"ticker":"KCG","date":"2015-10-13","pret":-0.00997,"close":12.19}
{"ticker":"KCG","date":"2015-10-14","pret":0.01902,"close":12.15}
{"ticker":"KCG","date":"2015-10-15","pret":-0.00328,"close":12.51}
{"ticker":"KCG","date":"2015-10-16","pret":0.02676,"close":12.46}
{"ticker":"KCG","date":"2015-10-19","pret":-0.00803,"close":12.49}
{"ticker":"KCG","date":"2015-10-20","pret":0.00803,"close":12.5}
{"ticker":"KCG","date":"2015-10-21","pret":0,"close":12.4}
{"ticker":"KCG","date":"2015-10-22","pret":-0.00401,"close":12.5}
{"ticker":"KCG","date":"2015-10-23","pret":0.00401,"close":12.5}
{"ticker":"KCG","date":"2015-10-26","pret":-0.0024,"close":12.49}
{"ticker":"KCG","date":"2015-10-27","pret":-0.00321,"close":12.44}
{"ticker":"KCG","date":"2015-10-28","pret":0.00562,"close":12.49}
{"ticker":"KCG","date":"2015-10-29","pret":-0.0016,"close":12.44}
{"ticker":"KCG","date":"2015-10-30","pret":0.00957,"close":12.49}
{"ticker":"KCG","date":"2015-11-02","pret":-0.00877,"close":12.9}
{"ticker":"KCG","date":"2015-11-03","pret":0.03385,"close":12.98}
{"ticker":"KCG","date":"2015-11-04","pret":0.01384,"close":12.89}
{"ticker":"KCG","date":"2015-11-05","pret":-0.01616,"close":12.92}
{"ticker":"KCG","date":"2015-11-06","pret":0.0085,"close":12.88}
{"ticker":"KCG","date":"2015-11-09","pret":-0.00772,"close":12.98}
{"ticker":"KCG","date":"2015-11-10","pret":0.0031,"close":12.93}
{"ticker":"KCG","date":"2015-11-11","pret":0.00309,"close":12.91}
{"ticker":"KCG","date":"2015-11-12","pret":-0.01318,"close":12.62}
{"ticker":"KCG","date":"2015-11-13","pret":-0.01971,"close":12.44}
{"ticker":"KCG","date":"2015-11-16","pret":-0.01121,"close":12.64}
{"ticker":"KCG","date":"2015-11-17","pret":0.01993,"close":12.75}
{"ticker":"KCG","date":"2015-11-18","pret":0.00864,"close":12.98}
{"ticker":"KCG","date":"2015-11-19","pret":0.01244,"close":12.86}
{"ticker":"KCG","date":"2015-11-20","pret":-0.00465,"close":12.71}
{"ticker":"KCG","date":"2015-11-23","pret":-0.00701,"close":12.63}
{"ticker":"KCG","date":"2015-11-24","pret":-0.01656,"close":12.7}
{"ticker":"KCG","date":"2015-11-25","pret":0.00634,"close":12.67}
{"ticker":"KCG","date":"2015-11-26"}
{"ticker":"KCG","date":"2015-11-27","pret":-0.00079,"close":12.67}
{"ticker":"KCG","date":"2015-11-30","pret":0.00158,"close":12.91}
{"ticker":"KCG","date":"2015-12-01","pret":0.01954,"close":12.91}
{"ticker":"KCG","date":"2015-12-02","pret":-0.00232,"close":12.91}
{"ticker":"KCG","date":"2015-12-03","pret":0.00464,"close":12.73}
{"ticker":"KCG","date":"2015-12-04","pret":-0.01556,"close":12.75}
{"ticker":"KCG","date":"2015-12-07","pret":-0.00472,"close":12.68}
{"ticker":"KCG","date":"2015-12-08","pret":-0.01269,"close":12.35}
{"ticker":"KCG","date":"2015-12-09","pret":-0.0169,"close":12.25}
{"ticker":"KCG","date":"2015-12-10","pret":-0.00325,"close":12.28}
{"ticker":"KCG","date":"2015-12-11","pret":-0.01477,"close":12.01}
{"ticker":"KCG","date":"2015-12-14","pret":-0.0058,"close":12.2}
{"ticker":"KCG","date":"2015-12-15","pret":0.02138,"close":12.36}
{"ticker":"KCG","date":"2015-12-16","pret":0.01213,"close":12.48}
{"ticker":"KCG","date":"2015-12-17"}
{"ticker":"KCG","date":"2015-12-18","pret":-0.02606,"close":11.9}
{"ticker":"KCG","date":"2015-12-21","pret":-0.01329,"close":11.88}
{"ticker":"KCG","date":"2015-12-22","pret":-0.00503,"close":12.22}
{"ticker":"KCG","date":"2015-12-23","pret":0.03387,"close":12.45}
{"ticker":"KCG","date":"2015-12-24","pret":0.0089,"close":12.34}
{"ticker":"KCG","date":"2015-12-28","pret":-0.01052,"close":12.44}
{"ticker":"KCG","date":"2015-12-29","pret":0.01854,"close":12.6}
{"ticker":"KCG","date":"2015-12-30","pret":0.0008,"close":12.36}
{"ticker":"KCG","date":"2015-12-31","pret":-0.01447,"close":12.31}
{"ticker":"KCG","date":"2016-01-04","pret":-0.0188,"close":12.33}
{"ticker":"KCG","date":"2016-01-05","pret":0.01718,"close":12.25}
{"ticker":"KCLI","date":"2015-01-02","pret":0,"close":47.82}
{"ticker":"KCLI","date":"2015-01-05","pret":-0.0069,"close":47.26}
{"ticker":"KCLI","date":"2015-01-06","pret":-0.0097,"close":47.21}
{"ticker":"KCLI","date":"2015-01-07","pret":0.01158,"close":46.82}
{"ticker":"KCLI","date":"2015-01-08","pret":0.00979,"close":48}
{"ticker":"KCLI","date":"2015-01-09","pret":-0.0121,"close":47.33}
{"ticker":"KCLI","date":"2015-01-12","pret":-0.0131,"close":46.62}
{"ticker":"KCLI","date":"2015-01-13","pret":0.00615,"close":47.08}
{"ticker":"KCLI","date":"2015-01-14","pret":-0.00891,"close":47.64}
{"ticker":"KCLI","date":"2015-01-15","pret":-0.00814,"close":47.24}
{"ticker":"KCLI","date":"2015-01-16","pret":0.01303,"close":47.73}
{"ticker":"KCLI","date":"2015-01-20","pret":0.00297,"close":47.27}
{"ticker":"KCLI","date":"2015-01-21","pret":-0.00169,"close":47.28}
{"ticker":"KCLI","date":"2015-01-22","pret":0.0057,"close":47.5}
{"ticker":"KCLI","date":"2015-01-23","pret":-0.02022,"close":47.5}
{"ticker":"KCLI","date":"2015-01-26","pret":0.01069,"close":47.5}
{"ticker":"KCLI","date":"2015-01-27","pret":0.00319,"close":47.26}
{"ticker":"KCLI","date":"2015-01-28","pret":-0.00553,"close":46.39}
{"ticker":"KCLI","date":"2015-01-29","pret":-0.00856,"close":46.6}
{"ticker":"KCLI","date":"2015-01-30","pret":-0.00626,"close":45.47}
{"ticker":"KCLI","date":"2015-02-02","pret":-0.00782,"close":46.13}
{"ticker":"KCLI","date":"2015-02-03","pret":0.03893,"close":46.47}
{"ticker":"KCLI","date":"2015-02-04","pret":-0.02485,"close":46.04}
{"ticker":"KCLI","date":"2015-02-05","pret":0.00558,"close":46.56}
{"ticker":"KCLI","date":"2015-02-06","pret":-0.00472,"close":46.31}
{"ticker":"KCLI","date":"2015-02-09","pret":-0.00366,"close":46.49}
{"ticker":"KCLI","date":"2015-02-10","pret":0.00237,"close":46.21}
{"ticker":"KCLI","date":"2015-02-11","pret":-0.01627,"close":46.55}
{"ticker":"KCLI","date":"2015-02-12","pret":0.02356,"close":46.15}
{"ticker":"KCLI","date":"2015-02-13","pret":-0.00815,"close":46.41}
{"ticker":"KCLI","date":"2015-02-17","pret":0.00408,"close":46.78}
{"ticker":"KCLI","date":"2015-02-18","pret":-0.00344,"close":46.38}
{"ticker":"KCLI","date":"2015-02-19","pret":0.00172,"close":46.32}
{"ticker":"KCLI","date":"2015-02-20","pret":-0.00237,"close":45.78}
{"ticker":"KCLI","date":"2015-02-23","pret":-0.01497,"close":45.32}
{"ticker":"KCLI","date":"2015-02-24","pret":0.00719,"close":46.43}
{"ticker":"KCLI","date":"2015-02-25","pret":-0.00588,"close":46.31}
{"ticker":"KCLI","date":"2015-02-26","pret":0.00218,"close":46.21}
{"ticker":"KCLI","date":"2015-02-27","pret":0.01941,"close":46.7}
{"ticker":"KCLI","date":"2015-03-02","pret":0.00043,"close":46.63}
{"ticker":"KCLI","date":"2015-03-03","pret":-0.00578,"close":46.48}
{"ticker":"KCLI","date":"2015-03-04","pret":-0.01058,"close":45.18}
{"ticker":"KCLI","date":"2015-03-05","pret":0.01551,"close":45.76}
{"ticker":"KCLI","date":"2015-03-06","pret":-0.02029,"close":46.14}
{"ticker":"KCLI","date":"2015-03-09","pret":0.00652,"close":46.36}
{"ticker":"KCLI","date":"2015-03-10","pret":0.0054,"close":46.02}
{"ticker":"KCLI","date":"2015-03-11","pret":0.00215,"close":45.85}
{"ticker":"KCLI","date":"2015-03-12","pret":-0.00734,"close":46.61}
{"ticker":"KCLI","date":"2015-03-13","pret":0.0026,"close":46.68}
{"ticker":"KCLI","date":"2015-03-16","pret":0.00818,"close":46.55}
{"ticker":"KCLI","date":"2015-03-17","pret":-0.00861,"close":46.48}
{"ticker":"KCLI","date":"2015-03-18","pret":0.00238,"close":46.39}
{"ticker":"KCLI","date":"2015-03-19","pret":-0.00541,"close":46.26}
{"ticker":"KCLI","date":"2015-03-20","pret":0.00282,"close":45.4}
{"ticker":"KCLI","date":"2015-03-23","pret":-0.01415,"close":45.62}
{"ticker":"KCLI","date":"2015-03-24","pret":0.00022,"close":45.8}
{"ticker":"KCLI","date":"2015-03-25","pret":-0.00198,"close":45.26}
{"ticker":"KCLI","date":"2015-03-26","pret":-0.00551,"close":45.11}
{"ticker":"KCLI","date":"2015-03-27","pret":0.0011,"close":45.5}
{"ticker":"KCLI","date":"2015-03-30","pret":-0.00044,"close":45.83}
{"ticker":"KCLI","date":"2015-03-31","pret":0.00835,"close":45.93}
{"ticker":"KCLI","date":"2015-04-01","pret":-0.03475,"close":46}
{"ticker":"KCLI","date":"2015-04-02","pret":0.04542,"close":45.78}
{"ticker":"KCLI","date":"2015-04-06","pret":-0.00914,"close":45.61}
{"ticker":"KCLI","date":"2015-04-07","pret":-0.00306,"close":45.96}
{"ticker":"KCLI","date":"2015-04-08","pret":0.01047,"close":45.88}
{"ticker":"KCLI","date":"2015-04-09","pret":-0.00522,"close":46.13}
{"ticker":"KCLI","date":"2015-04-10","pret":0.00609,"close":45.55}
{"ticker":"KCLI","date":"2015-04-13","pret":-0.00915,"close":45.81}
{"ticker":"KCLI","date":"2015-04-14","pret":0.00088,"close":45.9}
{"ticker":"KCLI","date":"2015-04-15","pret":0.00371,"close":45.97}
{"ticker":"KCLI","date":"2015-04-16","pret":0,"close":45.99}
{"ticker":"KCLI","date":"2015-04-17","pret":-0.00262,"close":45.75}
{"ticker":"KCLI","date":"2015-04-20","pret":0.00153,"close":46.19}
{"ticker":"KCLI","date":"2015-04-21","pret":0.00825,"close":46.15}
{"ticker":"KCLI","date":"2015-04-22","pret":-0.00022,"close":46.13}
{"ticker":"KCLI","date":"2015-04-23","pret":-0.0052,"close":45.83}
{"ticker":"KCLI","date":"2015-04-24","pret":0.00412,"close":46.06}
{"ticker":"KCLI","date":"2015-04-27","pret":-0.00087,"close":46.03}
{"ticker":"KCLI","date":"2015-04-28","pret":-0.00521,"close":46.05}
{"ticker":"KCLI","date":"2015-04-29","pret":0.00174,"close":45.96}
{"ticker":"KCLI","date":"2015-04-30","pret":0.00022,"close":44.88}
{"ticker":"KCLI","date":"2015-05-01","pret":-0.01688,"close":45.18}
{"ticker":"KCLI","date":"2015-05-04","pret":-0.0051,"close":44.83}
{"ticker":"KCLI","date":"2015-05-05","pret":-0.00602,"close":44.64}
{"ticker":"KCLI","date":"2015-05-06","pret":-0.00471,"close":44.54}
{"ticker":"KCLI","date":"2015-05-07","pret":0.00045,"close":44.29}
{"ticker":"KCLI","date":"2015-05-08","pret":0.00112,"close":44.38}
{"ticker":"KCLI","date":"2015-05-11","pret":-0.00946,"close":44.28}
{"ticker":"KCLI","date":"2015-05-12","pret":0.00654,"close":44.29}
{"ticker":"KCLI","date":"2015-05-13","pret":-0.00904,"close":44.46}
{"ticker":"KCLI","date":"2015-05-14","pret":0.00994,"close":44.57}
{"ticker":"KCLI","date":"2015-05-15","pret":0.00067,"close":44.23}
{"ticker":"KCLI","date":"2015-05-18","pret":-0.0045,"close":44.31}
{"ticker":"KCLI","date":"2015-05-19","pret":0.00473,"close":44.44}
{"ticker":"KCLI","date":"2015-05-20","pret":-0.00631,"close":44.39}
{"ticker":"KCLI","date":"2015-05-21","pret":0.00496,"close":44.36}
{"ticker":"KCLI","date":"2015-05-22","pret":-0.00473,"close":44.2}
{"ticker":"KCLI","date":"2015-05-26","pret":0.00383,"close":43.92}
{"ticker":"KCLI","date":"2015-05-27","pret":0.00022,"close":44.49}
{"ticker":"KCLI","date":"2015-05-28","pret":-0.00022,"close":44.31}
{"ticker":"KCLI","date":"2015-05-29","pret":0.00449,"close":44.49}
{"ticker":"KCLI","date":"2015-06-01","pret":0,"close":44.5}
{"ticker":"KCLI","date":"2015-06-02","pret":-0.00562,"close":44.55}
{"ticker":"KCLI","date":"2015-06-03","pret":0.00248,"close":44.89}
{"ticker":"KCLI","date":"2015-06-04","pret":0.00359,"close":44.45}
{"ticker":"KCLI","date":"2015-06-05","pret":-0.00336,"close":44.9}
{"ticker":"KCLI","date":"2015-06-08","pret":0.00247,"close":44.6}
{"ticker":"KCLI","date":"2015-06-09","pret":-0.00135,"close":44.58}
{"ticker":"KCLI","date":"2015-06-10","pret":0.00067,"close":45}
{"ticker":"KCLI","date":"2015-06-11","pret":0.0127,"close":45.2}
{"ticker":"KCLI","date":"2015-06-12","pret":0.00177,"close":45.04}
{"ticker":"KCLI","date":"2015-06-15","pret":-0.00532,"close":45.08}
{"ticker":"KCLI","date":"2015-06-16","pret":0.00443,"close":45.24}
{"ticker":"KCLI","date":"2015-06-17","pret":0.00331,"close":45.18}
{"ticker":"KCLI","date":"2015-06-18","pret":-0.01131,"close":45.41}
{"ticker":"KCLI","date":"2015-06-19","pret":0.01351,"close":45.5}
{"ticker":"KCLI","date":"2015-06-22","pret":0.00198,"close":45.75}
{"ticker":"KCLI","date":"2015-06-23","pret":0.0011,"close":45.97}
{"ticker":"KCLI","date":"2015-06-24","pret":0.00612,"close":45.56}
{"ticker":"KCLI","date":"2015-06-25","pret":-0.00349,"close":45.71}
{"ticker":"KCLI","date":"2015-06-26","pret":0.00262,"close":45.98}
{"ticker":"KCLI","date":"2015-06-29","pret":-0.00218,"close":45.63}
{"ticker":"KCLI","date":"2015-06-30","pret":0.00153,"close":45.71}
{"ticker":"KCLI","date":"2015-07-01","pret":0.00436,"close":45.55}
{"ticker":"KCLI","date":"2015-07-02","pret":-0.01291,"close":45.65}
{"ticker":"KCLI","date":"2015-07-06","pret":-0.01688,"close":45.33}
{"ticker":"KCLI","date":"2015-07-07","pret":0.01622,"close":45.61}
{"ticker":"KCLI","date":"2015-07-08","pret":0.00484,"close":45.38}
{"ticker":"KCLI","date":"2015-07-09","pret":0.00438,"close":45.76}
{"ticker":"KCLI","date":"2015-07-10","pret":0.00675,"close":46}
{"ticker":"KCLI","date":"2015-07-13","pret":-0.0013,"close":45.61}
{"ticker":"KCLI","date":"2015-07-14","pret":-0.00785,"close":45.46}
{"ticker":"KCLI","date":"2015-07-15","pret":-0.01278,"close":45.56}
{"ticker":"KCLI","date":"2015-07-16","pret":0.01409,"close":45.77}
{"ticker":"KCLI","date":"2015-07-17","pret":-0.00219,"close":45.51}
{"ticker":"KCLI","date":"2015-07-20","pret":-0.0011,"close":45.24}
{"ticker":"KCLI","date":"2015-07-21","pret":-0.01458,"close":45.18}
{"ticker":"KCLI","date":"2015-07-22","pret":-0.00536,"close":44.82}
{"ticker":"KCLI","date":"2015-07-23","pret":-0.00246,"close":43.83}
{"ticker":"KCLI","date":"2015-07-24","pret":-0.01264,"close":42.53}
{"ticker":"KCLI","date":"2015-07-27","pret":-0.02647,"close":43.03}
{"ticker":"KCLI","date":"2015-07-28","pret":0.02374,"close":43.01}
{"ticker":"KCLI","date":"2015-07-29","pret":-0.0133,"close":47.74}
{"ticker":"KCLI","date":"2015-07-30","pret":0.0986,"close":47.58}
{"ticker":"KCLI","date":"2015-07-31","pret":0.00167,"close":47.09}
{"ticker":"KCLI","date":"2015-08-03","pret":-0.00965,"close":47.1}
{"ticker":"KCLI","date":"2015-08-04","pret":-0.01486,"close":47.88}
{"ticker":"KCLI","date":"2015-08-05","pret":0.04046,"close":48.3}
{"ticker":"KCLI","date":"2015-08-06","pret":-0.0035,"close":47.94}
{"ticker":"KCLI","date":"2015-08-07","pret":-0.01015,"close":47.63}
{"ticker":"KCLI","date":"2015-08-10","pret":-0.00188,"close":47.82}
{"ticker":"KCLI","date":"2015-08-11","pret":-0.00691,"close":47.76}
{"ticker":"KCLI","date":"2015-08-12","pret":0.00042,"close":47.73}
{"ticker":"KCLI","date":"2015-08-13","pret":0.00607,"close":47.93}
{"ticker":"KCLI","date":"2015-08-14","pret":-0.00042,"close":47.97}
{"ticker":"KCLI","date":"2015-08-17","pret":-0.00293,"close":47.97}
{"ticker":"KCLI","date":"2015-08-18","pret":0.00543,"close":47.73}
{"ticker":"KCLI","date":"2015-08-19","pret":-0.00522,"close":47.58}
{"ticker":"KCLI","date":"2015-08-20","pret":-0.00525,"close":46.83}
{"ticker":"KCLI","date":"2015-08-21","pret":-0.02128,"close":47.14}
{"ticker":"KCLI","date":"2015-08-24","pret":0.00792,"close":46.04}
{"ticker":"KCLI","date":"2015-08-25","pret":0.00277,"close":45.77}
{"ticker":"KCLI","date":"2015-08-26","pret":-0.01717,"close":46.13}
{"ticker":"KCLI","date":"2015-08-27","pret":0.01312,"close":45.6}
{"ticker":"KCLI","date":"2015-08-28","pret":-0.02356,"close":46.85}
{"ticker":"KCLI","date":"2015-08-31","pret":0.02442,"close":46.26}
{"ticker":"KCLI","date":"2015-09-01","pret":-0.0157,"close":45.69}
{"ticker":"KCLI","date":"2015-09-02","pret":0.0026,"close":46.27}
{"ticker":"KCLI","date":"2015-09-03","pret":0.0013,"close":46.15}
{"ticker":"KCLI","date":"2015-09-04","pret":-0.00065,"close":46.09}
{"ticker":"KCLI","date":"2015-09-08","pret":0.00367,"close":46.34}
{"ticker":"KCLI","date":"2015-09-09","pret":0.00172,"close":46.47}
{"ticker":"KCLI","date":"2015-09-10","pret":-0.00043,"close":47.22}
{"ticker":"KCLI","date":"2015-09-11","pret":0.01706,"close":47.03}
{"ticker":"KCLI","date":"2015-09-14","pret":-0.007,"close":47.18}
{"ticker":"KCLI","date":"2015-09-15","pret":0.00573,"close":47.3}
{"ticker":"KCLI","date":"2015-09-16","pret":0.0038,"close":47.32}
{"ticker":"KCLI","date":"2015-09-17","pret":-0.0019,"close":47.14}
{"ticker":"KCLI","date":"2015-09-18","pret":-0.00742,"close":46.38}
{"ticker":"KCLI","date":"2015-09-21","pret":-0.00298,"close":46.79}
{"ticker":"KCLI","date":"2015-09-22","pret":-0.00944,"close":46.7}
{"ticker":"KCLI","date":"2015-09-23","pret":0.00644,"close":46.65}
{"ticker":"KCLI","date":"2015-09-24","pret":-0.00451,"close":46.97}
{"ticker":"KCLI","date":"2015-09-25","pret":0.01981,"close":47.07}
{"ticker":"KCLI","date":"2015-09-28","pret":-0.00805,"close":46.97}
{"ticker":"KCLI","date":"2015-09-29","pret":-0.00042,"close":46.83}
{"ticker":"KCLI","date":"2015-09-30","pret":0.00551,"close":46.99}
{"ticker":"KCLI","date":"2015-10-01","pret":-0.00381,"close":46.97}
{"ticker":"KCLI","date":"2015-10-02","pret":-0.00447,"close":47}
{"ticker":"KCLI","date":"2015-10-05","pret":0.00765,"close":47.36}
{"ticker":"KCLI","date":"2015-10-06","pret":0.00528,"close":47.67}
{"ticker":"KCLI","date":"2015-10-07","pret":0.00357,"close":47.92}
{"ticker":"KCLI","date":"2015-10-08","pret":0.00606,"close":48.62}
{"ticker":"KCLI","date":"2015-10-09","pret":0.01387,"close":48.19}
{"ticker":"KCLI","date":"2015-10-12","pret":-0.00474,"close":48.25}
{"ticker":"KCLI","date":"2015-10-13","pret":-0.00622,"close":47.73}
{"ticker":"KCLI","date":"2015-10-14","pret":-0.00354,"close":48.04}
{"ticker":"KCLI","date":"2015-10-15","pret":0.00437,"close":48.21}
{"ticker":"KCLI","date":"2015-10-16","pret":0.00497,"close":48.29}
{"ticker":"KCLI","date":"2015-10-19","pret":-0.00186,"close":48.73}
{"ticker":"KCLI","date":"2015-10-20","pret":0.01255,"close":49.01}
{"ticker":"KCLI","date":"2015-10-21","pret":0.01179,"close":49.25}
{"ticker":"KCLI","date":"2015-10-22","pret":0.00141,"close":49.48}
{"ticker":"KCLI","date":"2015-10-23","pret":0.00222,"close":49.87}
{"ticker":"KCLI","date":"2015-10-26","pret":0.00161,"close":49.63}
{"ticker":"KCLI","date":"2015-10-27","pret":-0.00848,"close":48.78}
{"ticker":"KCLI","date":"2015-10-28","pret":-0.01183,"close":49}
{"ticker":"KCLI","date":"2015-10-29","pret":0.00062,"close":49.26}
{"ticker":"KCLI","date":"2015-10-30","pret":0.00898,"close":49.03}
{"ticker":"KCLI","date":"2015-11-02","pret":-0.0053,"close":49.4}
{"ticker":"KCLI","date":"2015-11-03","pret":0.00367,"close":49.03}
{"ticker":"KCLI","date":"2015-11-04","pret":0.00041,"close":49.39}
{"ticker":"KCLI","date":"2015-11-05","pret":0.0071,"close":49.81}
{"ticker":"KCLI","date":"2015-11-06","pret":0.00725,"close":50}
{"ticker":"KCLI","date":"2015-11-09","pret":0.0028,"close":49.51}
{"ticker":"KCLI","date":"2015-11-10","pret":-0.00924,"close":49.75}
{"ticker":"KCLI","date":"2015-11-11","pret":0.00503,"close":49.57}
{"ticker":"KCLI","date":"2015-11-12","pret":-0.00241,"close":48.5}
{"ticker":"KCLI","date":"2015-11-13","pret":-0.02157,"close":48.86}
{"ticker":"KCLI","date":"2015-11-16","pret":0.00492,"close":48.67}
{"ticker":"KCLI","date":"2015-11-17","pret":-0.0002,"close":48.59}
{"ticker":"KCLI","date":"2015-11-18","pret":-0.00041,"close":49.23}
{"ticker":"KCLI","date":"2015-11-19","pret":0.00674,"close":49.14}
{"ticker":"KCLI","date":"2015-11-20","pret":0.00406,"close":48.98}
{"ticker":"KCLI","date":"2015-11-23","pret":-0.01182,"close":48.89}
{"ticker":"KCLI","date":"2015-11-24","pret":0.0047,"close":48.84}
{"ticker":"KCLI","date":"2015-11-25","pret":-0.00184,"close":49.37}
{"ticker":"KCLI","date":"2015-11-26"}
{"ticker":"KCLI","date":"2015-11-27","pret":0.00956,"close":49.92}
{"ticker":"KCLI","date":"2015-11-30","pret":0.01088,"close":49.92}
{"ticker":"KCLI","date":"2015-12-01","pret":0.0014,"close":50.1}
{"ticker":"KCLI","date":"2015-12-02","pret":0.00479,"close":50.15}
{"ticker":"KCLI","date":"2015-12-03","pret":-0.00159,"close":49.69}
{"ticker":"KCLI","date":"2015-12-04","pret":-0.0038,"close":49.61}
{"ticker":"KCLI","date":"2015-12-07","pret":-0.00723,"close":49.14}
{"ticker":"KCLI","date":"2015-12-08","pret":-0.00952,"close":49.17}
{"ticker":"KCLI","date":"2015-12-09","pret":-0.00061,"close":48.56}
{"ticker":"KCLI","date":"2015-12-10","pret":-0.00921,"close":48.51}
{"ticker":"KCLI","date":"2015-12-11","pret":-0.00619,"close":47.43}
{"ticker":"KCLI","date":"2015-12-14","pret":-0.01312,"close":48.16}
{"ticker":"KCLI","date":"2015-12-15","pret":0.0127,"close":48.61}
{"ticker":"KCLI","date":"2015-12-16","pret":0.03397,"close":50.81}
{"ticker":"KCLI","date":"2015-12-17"}
{"ticker":"KCLI","date":"2015-12-18","pret":-0.11698,"close":41.51}
{"ticker":"KCLI","date":"2015-12-21","pret":-0.11369,"close":40.48}
{"ticker":"KCLI","date":"2015-12-22","pret":0.01252,"close":40.7}
{"ticker":"KCLI","date":"2015-12-23","pret":0.01236,"close":41.56}
{"ticker":"KCLI","date":"2015-12-24","pret":0.02019,"close":42.24}
{"ticker":"KCLI","date":"2015-12-28","pret":0.01695,"close":41.9}
{"ticker":"KCLI","date":"2015-12-29","pret":-0.00641,"close":41.78}
{"ticker":"KCLI","date":"2015-12-30","pret":-0.00143,"close":41.28}
{"ticker":"KCLI","date":"2015-12-31","pret":-0.01466,"close":38.29}
{"ticker":"KCLI","date":"2016-01-04"}
{"ticker":"KCLI","date":"2016-01-05"}
{"ticker":"KE","date":"2015-01-02","pret":-0.00902,"close":11.37}
{"ticker":"KE","date":"2015-01-05","pret":-0.06553,"close":11.15}
{"ticker":"KE","date":"2015-01-06","pret":-0.02223,"close":11.08}
{"ticker":"KE","date":"2015-01-07","pret":-0.00903,"close":11.08}
{"ticker":"KE","date":"2015-01-08","pret":0.00723,"close":11.21}
{"ticker":"KE","date":"2015-01-09","pret":0.00808,"close":11.13}
{"ticker":"KE","date":"2015-01-12","pret":-0.00898,"close":10.88}
{"ticker":"KE","date":"2015-01-13","pret":-0.00815,"close":11.02}
{"ticker":"KE","date":"2015-01-14","pret":-0.00822,"close":10.81}
{"ticker":"KE","date":"2015-01-15","pret":-0.01384,"close":10.94}
{"ticker":"KE","date":"2015-01-16","pret":0.01201,"close":11.5}
{"ticker":"KE","date":"2015-01-20","pret":0.05971,"close":10.99}
{"ticker":"KE","date":"2015-01-21","pret":-0.05879,"close":10.87}
{"ticker":"KE","date":"2015-01-22","pret":0.00549,"close":11.1}
{"ticker":"KE","date":"2015-01-23","pret":0.00908,"close":10.97}
{"ticker":"KE","date":"2015-01-26","pret":-0.01917,"close":11.08}
{"ticker":"KE","date":"2015-01-27","pret":0.01373,"close":11.01}
{"ticker":"KE","date":"2015-01-28","pret":-0.00822,"close":10.98}
{"ticker":"KE","date":"2015-01-29","pret":0.00275,"close":10.88}
{"ticker":"KE","date":"2015-01-30","pret":-0.01566,"close":10.18}
{"ticker":"KE","date":"2015-02-02","pret":-0.02539,"close":10.64}
{"ticker":"KE","date":"2015-02-03","pret":0.0057,"close":11.14}
{"ticker":"KE","date":"2015-02-04","pret":0.05167,"close":11.05}
{"ticker":"KE","date":"2015-02-05","pret":-0.0009,"close":11.22}
{"ticker":"KE","date":"2015-02-06","pret":0.00628,"close":11.05}
{"ticker":"KE","date":"2015-02-09","pret":-0.01442,"close":10.95}
{"ticker":"KE","date":"2015-02-10","pret":-0.01003,"close":11.14}
{"ticker":"KE","date":"2015-02-11","pret":0.01636,"close":11.03}
{"ticker":"KE","date":"2015-02-12","pret":0.0036,"close":11.81}
{"ticker":"KE","date":"2015-02-13","pret":0.06353,"close":11.8}
{"ticker":"KE","date":"2015-02-17","pret":-0.00507,"close":11.81}
{"ticker":"KE","date":"2015-02-18","pret":-0.00851,"close":12.36}
{"ticker":"KE","date":"2015-02-19","pret":0.04594,"close":12.01}
{"ticker":"KE","date":"2015-02-20","pret":-0.02062,"close":12.05}
{"ticker":"KE","date":"2015-02-23","pret":-0.00083,"close":11.72}
{"ticker":"KE","date":"2015-02-24","pret":-0.02448,"close":12.17}
{"ticker":"KE","date":"2015-02-25","pret":0.03774,"close":12.33}
{"ticker":"KE","date":"2015-02-26","pret":0.01146,"close":12.32}
{"ticker":"KE","date":"2015-02-27","pret":-0.00244,"close":12.52}
{"ticker":"KE","date":"2015-03-02","pret":0.01618,"close":12.76}
{"ticker":"KE","date":"2015-03-03","pret":0.0175,"close":12.78}
{"ticker":"KE","date":"2015-03-04","pret":0.00236,"close":12.65}
{"ticker":"KE","date":"2015-03-05","pret":-0.00079,"close":12.68}
{"ticker":"KE","date":"2015-03-06","pret":-0.01108,"close":12.21}
{"ticker":"KE","date":"2015-03-09","pret":-0.02173,"close":12.6}
{"ticker":"KE","date":"2015-03-10","pret":0.01694,"close":13.01}
{"ticker":"KE","date":"2015-03-11","pret":0.04765,"close":13.03}
{"ticker":"KE","date":"2015-03-12","pret":-0.00229,"close":13.08}
{"ticker":"KE","date":"2015-03-13","pret":0.00458,"close":13.43}
{"ticker":"KE","date":"2015-03-16","pret":0.02257,"close":13.32}
{"ticker":"KE","date":"2015-03-17","pret":-0.00822,"close":13.24}
{"ticker":"KE","date":"2015-03-18","pret":-0.00678,"close":13.26}
{"ticker":"KE","date":"2015-03-19","pret":-0.0053,"close":13.13}
{"ticker":"KE","date":"2015-03-20","pret":-0.00152,"close":13.4}
{"ticker":"KE","date":"2015-03-23","pret":0.01434,"close":13.83}
{"ticker":"KE","date":"2015-03-24","pret":0.0368,"close":13.7}
{"ticker":"KE","date":"2015-03-25","pret":-0.01017,"close":13.45}
{"ticker":"KE","date":"2015-03-26","pret":-0.02214,"close":13.47}
{"ticker":"KE","date":"2015-03-27","pret":0.00149,"close":13.45}
{"ticker":"KE","date":"2015-03-30","pret":0.00223,"close":13.55}
{"ticker":"KE","date":"2015-03-31","pret":0.00371,"close":14.14}
{"ticker":"KE","date":"2015-04-01","pret":0.03851,"close":14.28}
{"ticker":"KE","date":"2015-04-02","pret":0.01976,"close":14.1}
{"ticker":"KE","date":"2015-04-06","pret":-0.0219,"close":13.57}
{"ticker":"KE","date":"2015-04-07","pret":-0.0312,"close":13.44}
{"ticker":"KE","date":"2015-04-08","pret":-0.01112,"close":13.51}
{"ticker":"KE","date":"2015-04-09","pret":0.00223,"close":13}
{"ticker":"KE","date":"2015-04-10","pret":-0.0256,"close":13.34}
{"ticker":"KE","date":"2015-04-13","pret":0.01739,"close":13.4}
{"ticker":"KE","date":"2015-04-14","pret":0.00523,"close":13.34}
{"ticker":"KE","date":"2015-04-15","pret":-0.00598,"close":13.05}
{"ticker":"KE","date":"2015-04-16","pret":-0.02123,"close":12.85}
{"ticker":"KE","date":"2015-04-17","pret":-0.02955,"close":13.02}
{"ticker":"KE","date":"2015-04-20","pret":0.03032,"close":14.06}
{"ticker":"KE","date":"2015-04-21","pret":0.08228,"close":14.17}
{"ticker":"KE","date":"2015-04-22","pret":0.00352,"close":14.07}
{"ticker":"KE","date":"2015-04-23","pret":-0.00989,"close":13.97}
{"ticker":"KE","date":"2015-04-24","pret":-0.00999,"close":13.67}
{"ticker":"KE","date":"2015-04-27","pret":-0.01735,"close":13.42}
{"ticker":"KE","date":"2015-04-28","pret":-0.02511,"close":13.07}
{"ticker":"KE","date":"2015-04-29","pret":-0.0296,"close":13.2}
{"ticker":"KE","date":"2015-04-30","pret":0.00691,"close":12.79}
{"ticker":"KE","date":"2015-05-01","pret":-0.02244,"close":12.44}
{"ticker":"KE","date":"2015-05-04","pret":-0.03099,"close":12.72}
{"ticker":"KE","date":"2015-05-05","pret":0.02786,"close":12.61}
{"ticker":"KE","date":"2015-05-06","pret":-0.01503,"close":12.8}
{"ticker":"KE","date":"2015-05-07","pret":0.01503,"close":12.77}
{"ticker":"KE","date":"2015-05-08","pret":0.01093,"close":13.22}
{"ticker":"KE","date":"2015-05-11","pret":0.01998,"close":12.87}
{"ticker":"KE","date":"2015-05-12","pret":0.04319,"close":13.3}
{"ticker":"KE","date":"2015-05-13","pret":-0.00878,"close":13.24}
{"ticker":"KE","date":"2015-05-14","pret":-0.02607,"close":13.53}
{"ticker":"KE","date":"2015-05-15","pret":0.01721,"close":14.5}
{"ticker":"KE","date":"2015-05-18","pret":0.07432,"close":15.75}
{"ticker":"KE","date":"2015-05-19","pret":0.07686,"close":15.31}
{"ticker":"KE","date":"2015-05-20","pret":-0.02846,"close":15.31}
{"ticker":"KE","date":"2015-05-21","pret":0.00066,"close":15.35}
{"ticker":"KE","date":"2015-05-22","pret":0.00262,"close":15.17}
{"ticker":"KE","date":"2015-05-26","pret":-0.0059,"close":15.07}
{"ticker":"KE","date":"2015-05-27","pret":-0.00396,"close":15.24}
{"ticker":"KE","date":"2015-05-28","pret":0.00658,"close":15.45}
{"ticker":"KE","date":"2015-05-29","pret":0.01562,"close":15.58}
{"ticker":"KE","date":"2015-06-01","pret":0.01793,"close":15.61}
{"ticker":"KE","date":"2015-06-02","pret":-0.01341,"close":15.73}
{"ticker":"KE","date":"2015-06-03","pret":-0.00258,"close":16.36}
{"ticker":"KE","date":"2015-06-04","pret":0.05274,"close":16.59}
{"ticker":"KE","date":"2015-06-05","pret":0.00853,"close":16.41}
{"ticker":"KE","date":"2015-06-08","pret":-0.01282,"close":15.84}
{"ticker":"KE","date":"2015-06-09","pret":-0.03183,"close":15.82}
{"ticker":"KE","date":"2015-06-10","pret":0.00695,"close":15.96}
{"ticker":"KE","date":"2015-06-11","pret":0.00252,"close":15.62}
{"ticker":"KE","date":"2015-06-12","pret":-0.02674,"close":15.65}
{"ticker":"KE","date":"2015-06-15","pret":-0.00064,"close":15.46}
{"ticker":"KE","date":"2015-06-16","pret":-0.00648,"close":15.59}
{"ticker":"KE","date":"2015-06-17","pret":0.01227,"close":15.62}
{"ticker":"KE","date":"2015-06-18","pret":-0.00515,"close":15.75}
{"ticker":"KE","date":"2015-06-19","pret":0.01917,"close":15.7}
{"ticker":"KE","date":"2015-06-22","pret":-0.00826,"close":15.73}
{"ticker":"KE","date":"2015-06-23","pret":0,"close":15.66}
{"ticker":"KE","date":"2015-06-24","pret":-0.00704,"close":15.41}
{"ticker":"KE","date":"2015-06-25","pret":-0.00839,"close":15.34}
{"ticker":"KE","date":"2015-06-26","pret":-0.00325,"close":15.06}
{"ticker":"KE","date":"2015-06-29","pret":-0.02502,"close":14.76}
{"ticker":"KE","date":"2015-06-30","pret":-0.01342,"close":14.59}
{"ticker":"KE","date":"2015-07-01","pret":-0.0095,"close":14.77}
{"ticker":"KE","date":"2015-07-02","pret":0.01153,"close":14.73}
{"ticker":"KE","date":"2015-07-06","pret":-0.01358,"close":14.44}
{"ticker":"KE","date":"2015-07-07","pret":-0.01515,"close":14.49}
{"ticker":"KE","date":"2015-07-08","pret":-0.00766,"close":13.6}
{"ticker":"KE","date":"2015-07-09","pret":-0.0327,"close":13.21}
{"ticker":"KE","date":"2015-07-10","pret":-0.03755,"close":13.81}
{"ticker":"KE","date":"2015-07-13","pret":0.03465,"close":13.38}
{"ticker":"KE","date":"2015-07-14","pret":-0.0354,"close":13.83}
{"ticker":"KE","date":"2015-07-15","pret":0.03177,"close":13.74}
{"ticker":"KE","date":"2015-07-16","pret":0.01013,"close":13.95}
{"ticker":"KE","date":"2015-07-17","pret":0.00789,"close":13.9}
{"ticker":"KE","date":"2015-07-20","pret":-0.00501,"close":13.53}
{"ticker":"KE","date":"2015-07-21","pret":-0.03136,"close":13.42}
{"ticker":"KE","date":"2015-07-22","pret":-0.01417,"close":13.61}
{"ticker":"KE","date":"2015-07-23","pret":0.02742,"close":13.54}
{"ticker":"KE","date":"2015-07-24","pret":-0.01621,"close":13.52}
{"ticker":"KE","date":"2015-07-27","pret":-0.00447,"close":13.88}
{"ticker":"KE","date":"2015-07-28","pret":0.04237,"close":13.75}
{"ticker":"KE","date":"2015-07-29","pret":-0.01514,"close":13.23}
{"ticker":"KE","date":"2015-07-30","pret":-0.04683,"close":13.46}
{"ticker":"KE","date":"2015-07-31","pret":0.02925,"close":13.41}
{"ticker":"KE","date":"2015-08-03","pret":-0.00966,"close":13.3}
{"ticker":"KE","date":"2015-08-04","pret":-0.01277,"close":12.7}
{"ticker":"KE","date":"2015-08-05","pret":-0.04483,"close":12.31}
{"ticker":"KE","date":"2015-08-06","pret":-0.03213,"close":12}
{"ticker":"KE","date":"2015-08-07","pret":-0.10672,"close":11.85}
{"ticker":"KE","date":"2015-08-10","pret":0.07268,"close":11.78}
{"ticker":"KE","date":"2015-08-11","pret":0.00337,"close":11.82}
{"ticker":"KE","date":"2015-08-12","pret":-0.0093,"close":11.68}
{"ticker":"KE","date":"2015-08-13","pret":-0.00511,"close":11.59}
{"ticker":"KE","date":"2015-08-14","pret":-0.01376,"close":11.74}
{"ticker":"KE","date":"2015-08-17","pret":0.01546,"close":11.88}
{"ticker":"KE","date":"2015-08-18","pret":0.00849,"close":11.65}
{"ticker":"KE","date":"2015-08-19","pret":-0.02309,"close":11.55}
{"ticker":"KE","date":"2015-08-20","pret":-0.01745,"close":11.55}
{"ticker":"KE","date":"2015-08-21","pret":-0.00353,"close":11.68}
{"ticker":"KE","date":"2015-08-24","pret":-0.01155,"close":11.25}
{"ticker":"KE","date":"2015-08-25","pret":0.03685,"close":11.41}
{"ticker":"KE","date":"2015-08-26","pret":-0.00086,"close":11.64}
{"ticker":"KE","date":"2015-08-27","pret":0.00602,"close":11.31}
{"ticker":"KE","date":"2015-08-28","pret":-0.03843,"close":11.57}
{"ticker":"KE","date":"2015-08-31","pret":0.03328,"close":11.75}
{"ticker":"KE","date":"2015-09-01","pret":-0.00432,"close":11.36}
{"ticker":"KE","date":"2015-09-02","pret":-0.0026,"close":11.34}
{"ticker":"KE","date":"2015-09-03","pret":-0.01134,"close":11.41}
{"ticker":"KE","date":"2015-09-04","pret":-0.01324,"close":11.32}
{"ticker":"KE","date":"2015-09-08","pret":0.0185,"close":11.31}
{"ticker":"KE","date":"2015-09-09","pret":-0.01229,"close":11.2}
{"ticker":"KE","date":"2015-09-10","pret":-0.01513,"close":11.08}
{"ticker":"KE","date":"2015-09-11","pret":-0.01536,"close":11}
{"ticker":"KE","date":"2015-09-14","pret":-0.00456,"close":10.99}
{"ticker":"KE","date":"2015-09-15","pret":0.00274,"close":11.15}
{"ticker":"KE","date":"2015-09-16","pret":0.01539,"close":11.32}
{"ticker":"KE","date":"2015-09-17","pret":0.01339,"close":11.58}
{"ticker":"KE","date":"2015-09-18","pret":0.00883,"close":11.43}
{"ticker":"KE","date":"2015-09-21","pret":0.00263,"close":11.28}
{"ticker":"KE","date":"2015-09-22","pret":-0.02305,"close":11.33}
{"ticker":"KE","date":"2015-09-23","pret":0.02305,"close":11.77}
{"ticker":"KE","date":"2015-09-24","pret":0.02253,"close":11.68}
{"ticker":"KE","date":"2015-09-25","pret":0.00768,"close":11.7}
{"ticker":"KE","date":"2015-09-28","pret":-0.00854,"close":11.7}
{"ticker":"KE","date":"2015-09-29","pret":0.00769,"close":11.71}
{"ticker":"KE","date":"2015-09-30","pret":0,"close":11.93}
{"ticker":"KE","date":"2015-10-01","pret":0.01016,"close":11.81}
{"ticker":"KE","date":"2015-10-02","pret":-0.01016,"close":11.98}
{"ticker":"KE","date":"2015-10-05","pret":0.02105,"close":12.3}
{"ticker":"KE","date":"2015-10-06","pret":0.02388,"close":11.97}
{"ticker":"KE","date":"2015-10-07","pret":-0.02221,"close":12.15}
{"ticker":"KE","date":"2015-10-08","pret":0.00332,"close":12.25}
{"ticker":"KE","date":"2015-10-09","pret":0.02052,"close":12.42}
{"ticker":"KE","date":"2015-10-12","pret":0.00567,"close":12.45}
{"ticker":"KE","date":"2015-10-13","pret":0.00161,"close":12.3}
{"ticker":"KE","date":"2015-10-14","pret":-0.0138,"close":12.29}
{"ticker":"KE","date":"2015-10-15","pret":0.00814,"close":12.25}
{"ticker":"KE","date":"2015-10-16","pret":-0.00244,"close":11.64}
{"ticker":"KE","date":"2015-10-19","pret":-0.05773,"close":11.35}
{"ticker":"KE","date":"2015-10-20","pret":-0.02706,"close":11.36}
{"ticker":"KE","date":"2015-10-21","pret":0.00706,"close":11}
{"ticker":"KE","date":"2015-10-22","pret":-0.02132,"close":11.98}
{"ticker":"KE","date":"2015-10-23","pret":0.07852,"close":11.78}
{"ticker":"KE","date":"2015-10-26","pret":-0.02606,"close":11.16}
{"ticker":"KE","date":"2015-10-27","pret":-0.05246,"close":10.58}
{"ticker":"KE","date":"2015-10-28","pret":-0.05917,"close":11.78}
{"ticker":"KE","date":"2015-10-29","pret":0.10821,"close":11.48}
{"ticker":"KE","date":"2015-10-30","pret":-0.04011,"close":11.39}
{"ticker":"KE","date":"2015-11-02","pret":0.0115,"close":11.78}
{"ticker":"KE","date":"2015-11-03","pret":0.05393,"close":11.86}
{"ticker":"KE","date":"2015-11-04","pret":-0.00418,"close":12.14}
{"ticker":"KE","date":"2015-11-05","pret":0.01824,"close":12.28}
{"ticker":"KE","date":"2015-11-06","pret":0,"close":11.81}
{"ticker":"KE","date":"2015-11-09","pret":-0.03172,"close":10.73}
{"ticker":"KE","date":"2015-11-10","pret":-0.09235,"close":10.94}
{"ticker":"KE","date":"2015-11-11","pret":0.01294,"close":11.14}
{"ticker":"KE","date":"2015-11-12","pret":0.01187,"close":10.73}
{"ticker":"KE","date":"2015-11-13","pret":-0.03791,"close":10.78}
{"ticker":"KE","date":"2015-11-16","pret":0.01031,"close":10.78}
{"ticker":"KE","date":"2015-11-17","pret":0.01482,"close":10.5}
{"ticker":"KE","date":"2015-11-18","pret":-0.03175,"close":10.76}
{"ticker":"KE","date":"2015-11-19","pret":0.01413,"close":10.51}
{"ticker":"KE","date":"2015-11-20","pret":-0.01034,"close":10.56}
{"ticker":"KE","date":"2015-11-23","pret":0.00377,"close":10.72}
{"ticker":"KE","date":"2015-11-24","pret":0.00094,"close":10.99}
{"ticker":"KE","date":"2015-11-25","pret":0.03694,"close":11.06}
{"ticker":"KE","date":"2015-11-26"}
{"ticker":"KE","date":"2015-11-27","pret":0.00452,"close":11.65}
{"ticker":"KE","date":"2015-11-30","pret":0.05701,"close":11.46}
{"ticker":"KE","date":"2015-12-01","pret":-0.01114,"close":11.4}
{"ticker":"KE","date":"2015-12-02","pret":-0.01389,"close":11.24}
{"ticker":"KE","date":"2015-12-03","pret":-0.01231,"close":10.9}
{"ticker":"KE","date":"2015-12-04","pret":-0.03696,"close":11.17}
{"ticker":"KE","date":"2015-12-07","pret":0.0182,"close":10.98}
{"ticker":"KE","date":"2015-12-08","pret":-0.01912,"close":10.9}
{"ticker":"KE","date":"2015-12-09","pret":-0.00461,"close":10.57}
{"ticker":"KE","date":"2015-12-10","pret":-0.02147,"close":10.53}
{"ticker":"KE","date":"2015-12-11","pret":-0.02968,"close":10.73}
{"ticker":"KE","date":"2015-12-14","pret":0.04187,"close":10.77}
{"ticker":"KE","date":"2015-12-15","pret":0.00743,"close":10.92}
{"ticker":"KE","date":"2015-12-16","pret":0.01012,"close":11.68}
{"ticker":"KE","date":"2015-12-17"}
{"ticker":"KE","date":"2015-12-18","pret":0.12387,"close":11.75}
{"ticker":"KE","date":"2015-12-21","pret":-0.02706,"close":11.74}
{"ticker":"KE","date":"2015-12-22","pret":-0.02696,"close":11.42}
{"ticker":"KE","date":"2015-12-23","pret":-0.00772,"close":11.43}
{"ticker":"KE","date":"2015-12-24","pret":-0.01999,"close":11.9}
{"ticker":"KE","date":"2015-12-28","pret":0.0379,"close":11.55}
{"ticker":"KE","date":"2015-12-29","pret":-0.01705,"close":11.66}
{"ticker":"KE","date":"2015-12-30","pret":-0.00431,"close":11.55}
{"ticker":"KE","date":"2015-12-31","pret":-0.00259,"close":10.99}
{"ticker":"KE","date":"2016-01-04","pret":-0.06807,"close":10.78}
{"ticker":"KE","date":"2016-01-05","pret":0.01837,"close":10.78}
{"ticker":"KEG","date":"2015-01-02","pret":-0.08601,"close":1.66}
{"ticker":"KEG","date":"2015-01-05","pret":-0.04282,"close":1.61}
{"ticker":"KEG","date":"2015-01-06","pret":0,"close":1.52}
{"ticker":"KEG","date":"2015-01-07","pret":-0.03822,"close":1.48}
{"ticker":"KEG","date":"2015-01-08","pret":-0.02632,"close":1.4}
{"ticker":"KEG","date":"2015-01-09","pret":-0.06188,"close":1.44}
{"ticker":"KEG","date":"2015-01-12","pret":-0.00712,"close":1.34}
{"ticker":"KEG","date":"2015-01-13","pret":-0.02166,"close":1.35}
{"ticker":"KEG","date":"2015-01-14","pret":-0.02963,"close":1.49}
{"ticker":"KEG","date":"2015-01-15","pret":0.18482,"close":1.4}
{"ticker":"KEG","date":"2015-01-16","pret":-0.11935,"close":1.4}
{"ticker":"KEG","date":"2015-01-20","pret":-0.01418,"close":1.32}
{"ticker":"KEG","date":"2015-01-21","pret":-0.05129,"close":1.38}
{"ticker":"KEG","date":"2015-01-22","pret":0.05129,"close":1.73}
{"ticker":"KEG","date":"2015-01-23","pret":0.19416,"close":1.74}
{"ticker":"KEG","date":"2015-01-26","pret":0.04598,"close":1.82}
{"ticker":"KEG","date":"2015-01-27","pret":0.04396,"close":1.84}
{"ticker":"KEG","date":"2015-01-28","pret":-0.02725,"close":1.71}
{"ticker":"KEG","date":"2015-01-29","pret":-0.0627,"close":1.68}
{"ticker":"KEG","date":"2015-01-30","pret":-0.03593,"close":1.68}
{"ticker":"KEG","date":"2015-02-02","pret":0.03003,"close":1.74}
{"ticker":"KEG","date":"2015-02-03","pret":0.07411,"close":2.04}
{"ticker":"KEG","date":"2015-02-04","pret":0.06899,"close":1.89}
{"ticker":"KEG","date":"2015-02-05","pret":0.01527,"close":2.1}
{"ticker":"KEG","date":"2015-02-06","pret":0.1008,"close":2.23}
{"ticker":"KEG","date":"2015-02-09","pret":0.02703,"close":2.39}
{"ticker":"KEG","date":"2015-02-10","pret":0.0687,"close":2.22}
{"ticker":"KEG","date":"2015-02-11","pret":-0.09572,"close":2.04}
{"ticker":"KEG","date":"2015-02-12","pret":-0.01379,"close":2.06}
{"ticker":"KEG","date":"2015-02-13","pret":0,"close":2.14}
{"ticker":"KEG","date":"2015-02-17","pret":0.01835,"close":2.26}
{"ticker":"KEG","date":"2015-02-18","pret":0.02247,"close":2.2}
{"ticker":"KEG","date":"2015-02-19","pret":-0.06899,"close":2.06}
{"ticker":"KEG","date":"2015-02-20","pret":-0.01923,"close":2.04}
{"ticker":"KEG","date":"2015-02-23","pret":-0.03961,"close":1.93}
{"ticker":"KEG","date":"2015-02-24","pret":-0.02041,"close":1.96}
{"ticker":"KEG","date":"2015-02-25","pret":0.03046,"close":2.07}
{"ticker":"KEG","date":"2015-02-26","pret":0.0198,"close":2.04}
{"ticker":"KEG","date":"2015-02-27","pret":0,"close":2.05}
{"ticker":"KEG","date":"2015-03-02","pret":0.0146,"close":1.99}
{"ticker":"KEG","date":"2015-03-03","pret":-0.0344,"close":2.01}
{"ticker":"KEG","date":"2015-03-04","pret":0,"close":2}
{"ticker":"KEG","date":"2015-03-05","pret":0,"close":1.98}
{"ticker":"KEG","date":"2015-03-06","pret":-0.01511,"close":1.88}
{"ticker":"KEG","date":"2015-03-09","pret":-0.04146,"close":1.78}
{"ticker":"KEG","date":"2015-03-10","pret":-0.07126,"close":1.57}
{"ticker":"KEG","date":"2015-03-11","pret":-0.09531,"close":1.74}
{"ticker":"KEG","date":"2015-03-12","pret":0.08388,"close":1.7}
{"ticker":"KEG","date":"2015-03-13","pret":-0.04707,"close":1.68}
{"ticker":"KEG","date":"2015-03-16","pret":-0.01212,"close":1.59}
{"ticker":"KEG","date":"2015-03-17","pret":-0.03727,"close":1.66}
{"ticker":"KEG","date":"2015-03-18","pret":0.025,"close":1.77}
{"ticker":"KEG","date":"2015-03-19","pret":0.07719,"close":1.67}
{"ticker":"KEG","date":"2015-03-20","pret":-0.01729,"close":1.83}
{"ticker":"KEG","date":"2015-03-23","pret":0.05651,"close":1.75}
{"ticker":"KEG","date":"2015-03-24","pret":-0.03352,"close":1.74}
{"ticker":"KEG","date":"2015-03-25","pret":0.00567,"close":1.89}
{"ticker":"KEG","date":"2015-03-26","pret":0.10705,"close":1.85}
{"ticker":"KEG","date":"2015-03-27","pret":-0.06285,"close":1.85}
{"ticker":"KEG","date":"2015-03-30","pret":-0.04987,"close":1.91}
{"ticker":"KEG","date":"2015-03-31","pret":0.07126,"close":1.82}
{"ticker":"KEG","date":"2015-04-01","pret":-0.04325,"close":1.74}
{"ticker":"KEG","date":"2015-04-02","pret":-0.03944,"close":1.84}
{"ticker":"KEG","date":"2015-04-06","pret":0.05588,"close":1.91}
{"ticker":"KEG","date":"2015-04-07","pret":0.03734,"close":1.93}
{"ticker":"KEG","date":"2015-04-08","pret":-0.00525,"close":1.89}
{"ticker":"KEG","date":"2015-04-09","pret":0,"close":1.89}
{"ticker":"KEG","date":"2015-04-10","pret":0.01047,"close":1.86}
{"ticker":"KEG","date":"2015-04-13","pret":-0.02105,"close":1.83}
{"ticker":"KEG","date":"2015-04-14","pret":-0.01609,"close":2}
{"ticker":"KEG","date":"2015-04-15","pret":0.09776,"close":2.3}
{"ticker":"KEG","date":"2015-04-16","pret":0.10242,"close":2.24}
{"ticker":"KEG","date":"2015-04-17","pret":-0.01786,"close":2.17}
{"ticker":"KEG","date":"2015-04-20","pret":-0.02278,"close":2.2}
{"ticker":"KEG","date":"2015-04-21","pret":0.00917,"close":2.12}
{"ticker":"KEG","date":"2015-04-22","pret":-0.03248,"close":2.15}
{"ticker":"KEG","date":"2015-04-23","pret":0.03704,"close":2.13}
{"ticker":"KEG","date":"2015-04-24","pret":-0.02765,"close":2.17}
{"ticker":"KEG","date":"2015-04-27","pret":0.02765,"close":2.23}
{"ticker":"KEG","date":"2015-04-28","pret":0.03132,"close":2.25}
{"ticker":"KEG","date":"2015-04-29","pret":-0.00441,"close":2.33}
{"ticker":"KEG","date":"2015-04-30","pret":0.08072,"close":2.44}
{"ticker":"KEG","date":"2015-05-01","pret":0.04,"close":2.39}
{"ticker":"KEG","date":"2015-05-04","pret":-0.0441,"close":2.49}
{"ticker":"KEG","date":"2015-05-05","pret":0.04801,"close":2.54}
{"ticker":"KEG","date":"2015-05-06","pret":0.02317,"close":2.62}
{"ticker":"KEG","date":"2015-05-07","pret":0,"close":2.54}
{"ticker":"KEG","date":"2015-05-08","pret":-0.01538,"close":2.69}
{"ticker":"KEG","date":"2015-05-11","pret":0.03803,"close":2.57}
{"ticker":"KEG","date":"2015-05-12","pret":-0.03803,"close":2.67}
{"ticker":"KEG","date":"2015-05-13","pret":0.04175,"close":2.66}
{"ticker":"KEG","date":"2015-05-14","pret":0.00741,"close":2.63}
{"ticker":"KEG","date":"2015-05-15","pret":-0.04529,"close":2.6}
{"ticker":"KEG","date":"2015-05-18","pret":-0.00775,"close":2.55}
{"ticker":"KEG","date":"2015-05-19","pret":-0.01569,"close":2.47}
{"ticker":"KEG","date":"2015-05-20","pret":-0.02806,"close":2.5}
{"ticker":"KEG","date":"2015-05-21","pret":0.0241,"close":2.59}
{"ticker":"KEG","date":"2015-05-22","pret":0.01183,"close":2.5}
{"ticker":"KEG","date":"2015-05-26","pret":-0.03188,"close":2.3}
{"ticker":"KEG","date":"2015-05-27","pret":-0.07567,"close":2.4}
{"ticker":"KEG","date":"2015-05-28","pret":0.03434,"close":2.29}
{"ticker":"KEG","date":"2015-05-29","pret":-0.02998,"close":2.25}
{"ticker":"KEG","date":"2015-06-01","pret":-0.02198,"close":2.2}
{"ticker":"KEG","date":"2015-06-02","pret":0.01762,"close":2.27}
{"ticker":"KEG","date":"2015-06-03","pret":-0.01762,"close":2.2}
{"ticker":"KEG","date":"2015-06-04","pret":-0.0316,"close":2.11}
{"ticker":"KEG","date":"2015-06-05","pret":-0.04696,"close":2.12}
{"ticker":"KEG","date":"2015-06-08","pret":-0.00482,"close":2.1}
{"ticker":"KEG","date":"2015-06-09","pret":0.02387,"close":2.14}
{"ticker":"KEG","date":"2015-06-10","pret":0.04158,"close":2.14}
{"ticker":"KEG","date":"2015-06-11","pret":-0.04158,"close":2.05}
{"ticker":"KEG","date":"2015-06-12","pret":-0.04832,"close":2.01}
{"ticker":"KEG","date":"2015-06-15","pret":-0.02,"close":1.96}
{"ticker":"KEG","date":"2015-06-16","pret":-0.01527,"close":1.99}
{"ticker":"KEG","date":"2015-06-17","pret":0.04021,"close":1.94}
{"ticker":"KEG","date":"2015-06-18","pret":-0.03509,"close":1.91}
{"ticker":"KEG","date":"2015-06-19","pret":-0.03109,"close":1.75}
{"ticker":"KEG","date":"2015-06-22","pret":-0.05964,"close":1.72}
{"ticker":"KEG","date":"2015-06-23","pret":-0.03989,"close":1.85}
{"ticker":"KEG","date":"2015-06-24","pret":0.05651,"close":1.89}
{"ticker":"KEG","date":"2015-06-25","pret":0.01635,"close":1.98}
{"ticker":"KEG","date":"2015-06-26","pret":0.06285,"close":1.96}
{"ticker":"KEG","date":"2015-06-29","pret":-0.04146,"close":1.88}
{"ticker":"KEG","date":"2015-06-30","pret":-0.0053,"close":1.8}
{"ticker":"KEG","date":"2015-07-01","pret":-0.04348,"close":1.6}
{"ticker":"KEG","date":"2015-07-02","pret":-0.11778,"close":1.58}
{"ticker":"KEG","date":"2015-07-06","pret":-0.04474,"close":1.51}
{"ticker":"KEG","date":"2015-07-07","pret":-0.02649,"close":1.44}
{"ticker":"KEG","date":"2015-07-08","pret":-0.04812,"close":1.34}
{"ticker":"KEG","date":"2015-07-09","pret":-0.01418,"close":1.3}
{"ticker":"KEG","date":"2015-07-10","pret":-0.06644,"close":1.37}
{"ticker":"KEG","date":"2015-07-13","pret":0.04478,"close":1.35}
{"ticker":"KEG","date":"2015-07-14","pret":-0.04478,"close":1.33}
{"ticker":"KEG","date":"2015-07-15","pret":0.0076,"close":1.49}
{"ticker":"KEG","date":"2015-07-16","pret":0.12114,"close":1.41}
{"ticker":"KEG","date":"2015-07-17","pret":-0.0623,"close":1.38}
{"ticker":"KEG","date":"2015-07-20","pret":-0.01439,"close":1.32}
{"ticker":"KEG","date":"2015-07-21","pret":-0.04445,"close":1.33}
{"ticker":"KEG","date":"2015-07-22","pret":-0.01527,"close":1.33}
{"ticker":"KEG","date":"2015-07-23","pret":0.03774,"close":1.33}
{"ticker":"KEG","date":"2015-07-24","pret":-0.01493,"close":1.22}
{"ticker":"KEG","date":"2015-07-27","pret":-0.10286,"close":1.16}
{"ticker":"KEG","date":"2015-07-28","pret":-0.05129,"close":1.2}
{"ticker":"KEG","date":"2015-07-29","pret":0.10008,"close":1.26}
{"ticker":"KEG","date":"2015-07-30","pret":-0.0241,"close":1.06}
{"ticker":"KEG","date":"2015-07-31","pret":-0.16779,"close":0.91}
{"ticker":"KEG","date":"2015-08-03","pret":-0.13353,"close":0.95}
{"ticker":"KEG","date":"2015-08-04","pret":0.08426,"close":0.9}
{"ticker":"KEG","date":"2015-08-05","pret":-0.08426,"close":0.85}
{"ticker":"KEG","date":"2015-08-06","pret":-0.06821,"close":0.86}
{"ticker":"KEG","date":"2015-08-07","pret":-0.01183,"close":0.72}
{"ticker":"KEG","date":"2015-08-10","pret":-0.11333,"close":0.91}
{"ticker":"KEG","date":"2015-08-11","pret":0.18232,"close":0.89}
{"ticker":"KEG","date":"2015-08-12","pret":-0.0339,"close":0.82}
{"ticker":"KEG","date":"2015-08-13","pret":-0.03509,"close":0.78}
{"ticker":"KEG","date":"2015-08-14","pret":-0.07411,"close":0.79}
{"ticker":"KEG","date":"2015-08-17","pret":0,"close":0.79}
{"ticker":"KEG","date":"2015-08-18","pret":0.05001,"close":0.76}
{"ticker":"KEG","date":"2015-08-19","pret":-0.07599,"close":0.72}
{"ticker":"KEG","date":"2015-08-20","pret":-0.14108,"close":0.69}
{"ticker":"KEG","date":"2015-08-21","pret":0.05884,"close":0.56}
{"ticker":"KEG","date":"2015-08-24","pret":-0.25951,"close":0.55}
{"ticker":"KEG","date":"2015-08-25","pret":0.10536,"close":0.53}
{"ticker":"KEG","date":"2015-08-26","pret":-0.0339,"close":0.56}
{"ticker":"KEG","date":"2015-08-27","pret":0.01709,"close":0.64}
{"ticker":"KEG","date":"2015-08-28","pret":0.08135,"close":0.66}
{"ticker":"KEG","date":"2015-08-31","pret":0.08961,"close":0.71}
{"ticker":"KEG","date":"2015-09-01","pret":0.01418,"close":0.69}
{"ticker":"KEG","date":"2015-09-02","pret":-0.01418,"close":0.68}
{"ticker":"KEG","date":"2015-09-03","pret":-0.05884,"close":0.7}
{"ticker":"KEG","date":"2015-09-04","pret":0.05884,"close":0.64}
{"ticker":"KEG","date":"2015-09-08","pret":-0.10536,"close":0.64}
{"ticker":"KEG","date":"2015-09-09","pret":0.04652,"close":0.6}
{"ticker":"KEG","date":"2015-09-10","pret":-0.06252,"close":0.64}
{"ticker":"KEG","date":"2015-09-11","pret":0.016,"close":0.59}
{"ticker":"KEG","date":"2015-09-14","pret":-0.016,"close":0.54}
{"ticker":"KEG","date":"2015-09-15","pret":-0.13815,"close":0.57}
{"ticker":"KEG","date":"2015-09-16","pret":0.07146,"close":0.57}
{"ticker":"KEG","date":"2015-09-17","pret":0.0339,"close":0.55}
{"ticker":"KEG","date":"2015-09-18","pret":-0.10536,"close":0.56}
{"ticker":"KEG","date":"2015-09-21","pret":0.03637,"close":0.53}
{"ticker":"KEG","date":"2015-09-22","pret":-0.05506,"close":0.54}
{"ticker":"KEG","date":"2015-09-23","pret":0.05506,"close":0.5}
{"ticker":"KEG","date":"2015-09-24","pret":-0.11333,"close":0.52}
{"ticker":"KEG","date":"2015-09-25","pret":0.09531,"close":0.56}
{"ticker":"KEG","date":"2015-09-28","pret":0,"close":0.51}
{"ticker":"KEG","date":"2015-09-29","pret":-0.07551,"close":0.51}
{"ticker":"KEG","date":"2015-09-30","pret":0,"close":0.47}
{"ticker":"KEG","date":"2015-10-01","pret":-0.04,"close":0.44}
{"ticker":"KEG","date":"2015-10-02","pret":-0.08516,"close":0.48}
{"ticker":"KEG","date":"2015-10-05","pret":0.10536,"close":0.53}
{"ticker":"KEG","date":"2015-10-06","pret":0.09531,"close":0.7}
{"ticker":"KEG","date":"2015-10-07","pret":0.39939,"close":0.69}
{"ticker":"KEG","date":"2015-10-08","pret":-0.17261,"close":0.74}
{"ticker":"KEG","date":"2015-10-09","pret":0.1097,"close":0.78}
{"ticker":"KEG","date":"2015-10-12","pret":0.03822,"close":0.71}
{"ticker":"KEG","date":"2015-10-13","pret":-0.05129,"close":0.7}
{"ticker":"KEG","date":"2015-10-14","pret":-0.09663,"close":0.71}
{"ticker":"KEG","date":"2015-10-15","pret":0.02857,"close":0.73}
{"ticker":"KEG","date":"2015-10-16","pret":0.06805,"close":0.66}
{"ticker":"KEG","date":"2015-10-19","pret":-0.14108,"close":0.61}
{"ticker":"KEG","date":"2015-10-20","pret":-0.04652,"close":0.61}
{"ticker":"KEG","date":"2015-10-21","pret":0,"close":0.59}
{"ticker":"KEG","date":"2015-10-22","pret":-0.03226,"close":0.6}
{"ticker":"KEG","date":"2015-10-23","pret":-0.01653,"close":0.55}
{"ticker":"KEG","date":"2015-10-26","pret":-0.0339,"close":0.52}
{"ticker":"KEG","date":"2015-10-27","pret":-0.09015,"close":0.49}
{"ticker":"KEG","date":"2015-10-28","pret":-0.05827,"close":0.53}
{"ticker":"KEG","date":"2015-10-29","pret":0.07696,"close":0.52}
{"ticker":"KEG","date":"2015-10-30","pret":-0.03774,"close":0.53}
{"ticker":"KEG","date":"2015-11-02","pret":0.03774,"close":0.57}
{"ticker":"KEG","date":"2015-11-03","pret":0.03637,"close":0.61}
{"ticker":"KEG","date":"2015-11-04","pret":-0.01802,"close":0.59}
{"ticker":"KEG","date":"2015-11-05","pret":-0.01835,"close":0.58}
{"ticker":"KEG","date":"2015-11-06","pret":0.07146,"close":0.56}
{"ticker":"KEG","date":"2015-11-09","pret":-0.03509,"close":0.55}
{"ticker":"KEG","date":"2015-11-10","pret":-0.03637,"close":0.52}
{"ticker":"KEG","date":"2015-11-11","pret":-0.01869,"close":0.51}
{"ticker":"KEG","date":"2015-11-12","pret":-0.05827,"close":0.5}
{"ticker":"KEG","date":"2015-11-13","pret":0,"close":0.5}
{"ticker":"KEG","date":"2015-11-16","pret":-0.04082,"close":0.52}
{"ticker":"KEG","date":"2015-11-17","pret":0.08004,"close":0.51}
{"ticker":"KEG","date":"2015-11-18","pret":0,"close":0.51}
{"ticker":"KEG","date":"2015-11-19","pret":-0.01942,"close":0.51}
{"ticker":"KEG","date":"2015-11-20","pret":0,"close":0.5}
{"ticker":"KEG","date":"2015-11-23","pret":-0.0198,"close":0.57}
{"ticker":"KEG","date":"2015-11-24","pret":0.13103,"close":0.61}
{"ticker":"KEG","date":"2015-11-25","pret":0.05129,"close":0.6}
{"ticker":"KEG","date":"2015-11-26"}
{"ticker":"KEG","date":"2015-11-27","pret":0,"close":0.57}
{"ticker":"KEG","date":"2015-11-30","pret":-0.06899,"close":0.53}
{"ticker":"KEG","date":"2015-12-01","pret":0,"close":0.57}
{"ticker":"KEG","date":"2015-12-02","pret":0.0177,"close":0.56}
{"ticker":"KEG","date":"2015-12-03","pret":-0.0177,"close":0.57}
{"ticker":"KEG","date":"2015-12-04","pret":0.03509,"close":0.54}
{"ticker":"KEG","date":"2015-12-07","pret":-0.07146,"close":0.5}
{"ticker":"KEG","date":"2015-12-08","pret":-0.07696,"close":0.46}
{"ticker":"KEG","date":"2015-12-09","pret":-0.06188,"close":0.51}
{"ticker":"KEG","date":"2015-12-10","pret":0.1011,"close":0.55}
{"ticker":"KEG","date":"2015-12-11","pret":0,"close":0.5}
{"ticker":"KEG","date":"2015-12-14","pret":-0.03922,"close":0.46}
{"ticker":"KEG","date":"2015-12-15","pret":-0.08338,"close":0.46}
{"ticker":"KEG","date":"2015-12-16","pret":0.02151,"close":0.47}
{"ticker":"KEG","date":"2015-12-17"}
{"ticker":"KEG","date":"2015-12-18","pret":-0.08895,"close":0.45}
{"ticker":"KEG","date":"2015-12-21","pret":0.06744,"close":0.42}
{"ticker":"KEG","date":"2015-12-22","pret":-0.06744,"close":0.43}
{"ticker":"KEG","date":"2015-12-23","pret":0,"close":0.48}
{"ticker":"KEG","date":"2015-12-24","pret":0.15082,"close":0.47}
{"ticker":"KEG","date":"2015-12-28","pret":-0.06188,"close":0.44}
{"ticker":"KEG","date":"2015-12-29","pret":-0.08895,"close":0.46}
{"ticker":"KEG","date":"2015-12-30","pret":0.04546,"close":0.45}
{"ticker":"KEG","date":"2015-12-31","pret":0.02198,"close":0.48}
{"ticker":"KEG","date":"2016-01-04","pret":0.02151,"close":0.48}
{"ticker":"KEG","date":"2016-01-05","pret":-0.04348,"close":0.43}
{"ticker":"KELYA","date":"2015-01-02","pret":-0.00117,"close":16.74}
{"ticker":"KELYA","date":"2015-01-05","pret":-0.03501,"close":16.37}
{"ticker":"KELYA","date":"2015-01-06","pret":-0.01399,"close":15.79}
{"ticker":"KELYA","date":"2015-01-07","pret":-0.02857,"close":15.84}
{"ticker":"KELYA","date":"2015-01-08","pret":0.00941,"close":15.7}
{"ticker":"KELYA","date":"2015-01-09","pret":-0.03752,"close":15.6}
{"ticker":"KELYA","date":"2015-01-12","pret":0.00839,"close":15.54}
{"ticker":"KELYA","date":"2015-01-13","pret":0.00449,"close":15.62}
{"ticker":"KELYA","date":"2015-01-14","pret":-0.01547,"close":15.61}
{"ticker":"KELYA","date":"2015-01-15","pret":0.01355,"close":15.43}
{"ticker":"KELYA","date":"2015-01-16","pret":-0.0142,"close":15.66}
{"ticker":"KELYA","date":"2015-01-20","pret":0.01548,"close":15.46}
{"ticker":"KELYA","date":"2015-01-21","pret":-0.01939,"close":15.32}
{"ticker":"KELYA","date":"2015-01-22","pret":0.00326,"close":16}
{"ticker":"KELYA","date":"2015-01-23","pret":0.03579,"close":15.94}
{"ticker":"KELYA","date":"2015-01-26","pret":0.00313,"close":16.02}
{"ticker":"KELYA","date":"2015-01-27","pret":-0.0126,"close":15.93}
{"ticker":"KELYA","date":"2015-01-28","pret":0.01759,"close":15.6}
{"ticker":"KELYA","date":"2015-01-29","pret":0.01483,"close":16.6}
{"ticker":"KELYA","date":"2015-01-30","pret":0.00673,"close":16.9}
{"ticker":"KELYA","date":"2015-02-02","pret":0.03001,"close":17.06}
{"ticker":"KELYA","date":"2015-02-03","pret":0.01117,"close":17.24}
{"ticker":"KELYA","date":"2015-02-04","pret":0.00641,"close":17.52}
{"ticker":"KELYA","date":"2015-02-05","pret":0.01956,"close":17.59}
{"ticker":"KELYA","date":"2015-02-06","pret":0.00738,"close":17.73}
{"ticker":"KELYA","date":"2015-02-09","pret":-0.00397,"close":17.86}
{"ticker":"KELYA","date":"2015-02-10","pret":0.0219,"close":17.81}
{"ticker":"KELYA","date":"2015-02-11","pret":-0.01174,"close":17.65}
{"ticker":"KELYA","date":"2015-02-12","pret":0.01118,"close":17.99}
{"ticker":"KELYA","date":"2015-02-13","pret":-0.00056,"close":18}
{"ticker":"KELYA","date":"2015-02-17","pret":0.00444,"close":17.98}
{"ticker":"KELYA","date":"2015-02-18","pret":-0.0089,"close":17.74}
{"ticker":"KELYA","date":"2015-02-19","pret":-0.01463,"close":17.59}
{"ticker":"KELYA","date":"2015-02-20","pret":-0.00341,"close":17.68}
{"ticker":"KELYA","date":"2015-02-23","pret":0.00057,"close":17.4}
{"ticker":"KELYA","date":"2015-02-24","pret":-0.01489,"close":17.82}
{"ticker":"KELYA","date":"2015-02-25","pret":0.02564,"close":17.9}
{"ticker":"KELYA","date":"2015-02-26","pret":0.00673,"close":17.93}
{"ticker":"KELYA","date":"2015-02-27","pret":-0.00336,"close":17.31}
{"ticker":"KELYA","date":"2015-03-02","pret":-0.029,"close":18.21}
{"ticker":"KELYA","date":"2015-03-03","pret":0.04292,"close":18}
{"ticker":"KELYA","date":"2015-03-04","pret":-0.01056,"close":17.88}
{"ticker":"KELYA","date":"2015-03-05","pret":-0.00112,"close":17.8}
{"ticker":"KELYA","date":"2015-03-06","pret":-0.02262,"close":17.44}
{"ticker":"KELYA","date":"2015-03-09","pret":-0.00172,"close":17.8}
{"ticker":"KELYA","date":"2015-03-10","pret":0.00742,"close":17.18}
{"ticker":"KELYA","date":"2015-03-11","pret":-0.02418,"close":17.11}
{"ticker":"KELYA","date":"2015-03-12","pret":0.00349,"close":17.93}
{"ticker":"KELYA","date":"2015-03-13","pret":0.0404,"close":17.92}
{"ticker":"KELYA","date":"2015-03-16","pret":-0.00056,"close":17.76}
{"ticker":"KELYA","date":"2015-03-17","pret":-0.01405,"close":17.79}
{"ticker":"KELYA","date":"2015-03-18","pret":0.00113,"close":17.91}
{"ticker":"KELYA","date":"2015-03-19","pret":0.0062,"close":17.7}
{"ticker":"KELYA","date":"2015-03-20","pret":-0.00112,"close":17.59}
{"ticker":"KELYA","date":"2015-03-23","pret":-0.01359,"close":17.57}
{"ticker":"KELYA","date":"2015-03-24","pret":0.00228,"close":17.5}
{"ticker":"KELYA","date":"2015-03-25","pret":-0.00456,"close":17.03}
{"ticker":"KELYA","date":"2015-03-26","pret":-0.03252,"close":17.01}
{"ticker":"KELYA","date":"2015-03-27","pret":0.00471,"close":17.32}
{"ticker":"KELYA","date":"2015-03-30","pret":0.0192,"close":17.79}
{"ticker":"KELYA","date":"2015-03-31","pret":0.01544,"close":17.44}
{"ticker":"KELYA","date":"2015-04-01","pret":-0.01084,"close":17.23}
{"ticker":"KELYA","date":"2015-04-02","pret":-0.01445,"close":17.37}
{"ticker":"KELYA","date":"2015-04-06","pret":-0.00701,"close":17.39}
{"ticker":"KELYA","date":"2015-04-07","pret":0.02031,"close":17.41}
{"ticker":"KELYA","date":"2015-04-08","pret":-0.00288,"close":17.47}
{"ticker":"KELYA","date":"2015-04-09","pret":0.00746,"close":17.52}
{"ticker":"KELYA","date":"2015-04-10","pret":-0.00229,"close":17.35}
{"ticker":"KELYA","date":"2015-04-13","pret":-0.0069,"close":17.5}
{"ticker":"KELYA","date":"2015-04-14","pret":0.00976,"close":17.55}
{"ticker":"KELYA","date":"2015-04-15","pret":0.00853,"close":17.64}
{"ticker":"KELYA","date":"2015-04-16","pret":-0.00057,"close":17.44}
{"ticker":"KELYA","date":"2015-04-17","pret":-0.01831,"close":17.22}
{"ticker":"KELYA","date":"2015-04-20","pret":-0.00579,"close":17.67}
{"ticker":"KELYA","date":"2015-04-21","pret":0.03144,"close":17.63}
{"ticker":"KELYA","date":"2015-04-22","pret":-0.00961,"close":17.34}
{"ticker":"KELYA","date":"2015-04-23","pret":-0.01604,"close":17.01}
{"ticker":"KELYA","date":"2015-04-24","pret":-0.01512,"close":17.2}
{"ticker":"KELYA","date":"2015-04-27","pret":0.00817,"close":17.03}
{"ticker":"KELYA","date":"2015-04-28","pret":-0.01052,"close":17.29}
{"ticker":"KELYA","date":"2015-04-29","pret":-0.00176,"close":17.07}
{"ticker":"KELYA","date":"2015-04-30","pret":-0.00531,"close":16.42}
{"ticker":"KELYA","date":"2015-05-01","pret":-0.02214,"close":16.69}
{"ticker":"KELYA","date":"2015-05-04","pret":0.01023,"close":16.88}
{"ticker":"KELYA","date":"2015-05-05","pret":0.00597,"close":16.74}
{"ticker":"KELYA","date":"2015-05-06","pret":-0.07603,"close":16.46}
{"ticker":"KELYA","date":"2015-05-07","pret":0.05498,"close":16.86}
{"ticker":"KELYA","date":"2015-05-08","pret":0.03875,"close":16.96}
{"ticker":"KELYA","date":"2015-05-11","pret":-0.01058,"close":16.68}
{"ticker":"KELYA","date":"2015-05-12","pret":-0.02211,"close":16.57}
{"ticker":"KELYA","date":"2015-05-13","pret":0,"close":16.76}
{"ticker":"KELYA","date":"2015-05-14","pret":0.01201,"close":16.84}
{"ticker":"KELYA","date":"2015-05-15","pret":-0.0006,"close":16.59}
{"ticker":"KELYA","date":"2015-05-18","pret":-0.01262,"close":16.76}
{"ticker":"KELYA","date":"2015-05-19","pret":0.0162,"close":16.81}
{"ticker":"KELYA","date":"2015-05-20","pret":0,"close":16.76}
{"ticker":"KELYA","date":"2015-05-21","pret":-0.00298,"close":16.7}
{"ticker":"KELYA","date":"2015-05-22","pret":-0.00299,"close":16.77}
{"ticker":"KELYA","date":"2015-05-26","pret":-0.0042,"close":16.04}
{"ticker":"KELYA","date":"2015-05-27","pret":-0.03612,"close":16.06}
{"ticker":"KELYA","date":"2015-05-28","pret":0,"close":15.95}
{"ticker":"KELYA","date":"2015-05-29","pret":-0.00814,"close":15.52}
{"ticker":"KELYA","date":"2015-06-01","pret":-0.02224,"close":15.33}
{"ticker":"KELYA","date":"2015-06-02","pret":-0.02078,"close":15.27}
{"ticker":"KELYA","date":"2015-06-03","pret":0.00328,"close":15.39}
{"ticker":"KELYA","date":"2015-06-04","pret":0.00261,"close":15.32}
{"ticker":"KELYA","date":"2015-06-05","pret":-0.00327,"close":15.35}
{"ticker":"KELYA","date":"2015-06-08","pret":0,"close":15.26}
{"ticker":"KELYA","date":"2015-06-09","pret":-0.00066,"close":15.1}
{"ticker":"KELYA","date":"2015-06-10","pret":-0.00987,"close":15.27}
{"ticker":"KELYA","date":"2015-06-11","pret":0.01053,"close":15.28}
{"ticker":"KELYA","date":"2015-06-12","pret":0,"close":15.24}
{"ticker":"KELYA","date":"2015-06-15","pret":-0.00657,"close":14.96}
{"ticker":"KELYA","date":"2015-06-16","pret":-0.01527,"close":15.07}
{"ticker":"KELYA","date":"2015-06-17","pret":0.00866,"close":15.03}
{"ticker":"KELYA","date":"2015-06-18","pret":-0.00266,"close":15.09}
{"ticker":"KELYA","date":"2015-06-19","pret":0.0053,"close":15.28}
{"ticker":"KELYA","date":"2015-06-22","pret":0.01575,"close":15.43}
{"ticker":"KELYA","date":"2015-06-23","pret":0.00714,"close":15.46}
{"ticker":"KELYA","date":"2015-06-24","pret":-0.00065,"close":15.48}
{"ticker":"KELYA","date":"2015-06-25","pret":0.00773,"close":15.64}
{"ticker":"KELYA","date":"2015-06-26","pret":0.00767,"close":15.82}
{"ticker":"KELYA","date":"2015-06-29","pret":-0.00703,"close":15.11}
{"ticker":"KELYA","date":"2015-06-30","pret":-0.01943,"close":15.35}
{"ticker":"KELYA","date":"2015-07-01","pret":0.01493,"close":15.65}
{"ticker":"KELYA","date":"2015-07-02","pret":0.0077,"close":15.59}
{"ticker":"KELYA","date":"2015-07-06","pret":-0.01028,"close":15.51}
{"ticker":"KELYA","date":"2015-07-07","pret":0,"close":15.2}
{"ticker":"KELYA","date":"2015-07-08","pret":-0.02353,"close":14.99}
{"ticker":"KELYA","date":"2015-07-09","pret":0.00594,"close":15.04}
{"ticker":"KELYA","date":"2015-07-10","pret":0.00131,"close":15.14}
{"ticker":"KELYA","date":"2015-07-13","pret":-0.00263,"close":15.18}
{"ticker":"KELYA","date":"2015-07-14","pret":-0.00066,"close":15.32}
{"ticker":"KELYA","date":"2015-07-15","pret":0.00787,"close":15.15}
{"ticker":"KELYA","date":"2015-07-16","pret":-0.00262,"close":15.3}
{"ticker":"KELYA","date":"2015-07-17","pret":0.00458,"close":15.18}
{"ticker":"KELYA","date":"2015-07-20","pret":-0.00983,"close":15.05}
{"ticker":"KELYA","date":"2015-07-21","pret":-0.00993,"close":14.86}
{"ticker":"KELYA","date":"2015-07-22","pret":-0.01677,"close":15.08}
{"ticker":"KELYA","date":"2015-07-23","pret":0.02473,"close":14.52}
{"ticker":"KELYA","date":"2015-07-24","pret":-0.03835,"close":14.73}
{"ticker":"KELYA","date":"2015-07-27","pret":0.00206,"close":14.47}
{"ticker":"KELYA","date":"2015-07-28","pret":-0.00274,"close":14.44}
{"ticker":"KELYA","date":"2015-07-29","pret":-0.01591,"close":14.79}
{"ticker":"KELYA","date":"2015-07-30","pret":0.0248,"close":14.96}
{"ticker":"KELYA","date":"2015-07-31","pret":0.0182,"close":14.94}
{"ticker":"KELYA","date":"2015-08-03","pret":-0.00268,"close":14.78}
{"ticker":"KELYA","date":"2015-08-04","pret":-0.00874,"close":14.73}
{"ticker":"KELYA","date":"2015-08-05","pret":-0.02117,"close":14.38}
{"ticker":"KELYA","date":"2015-08-06","pret":-0.0132,"close":14.06}
{"ticker":"KELYA","date":"2015-08-07","pret":-0.02049,"close":14.11}
{"ticker":"KELYA","date":"2015-08-10","pret":0.00356,"close":14.64}
{"ticker":"KELYA","date":"2015-08-11","pret":0.0315,"close":14.4}
{"ticker":"KELYA","date":"2015-08-12","pret":0.0096,"close":14.57}
{"ticker":"KELYA","date":"2015-08-13","pret":-0.00342,"close":14.5}
{"ticker":"KELYA","date":"2015-08-14","pret":-0.01102,"close":14.81}
{"ticker":"KELYA","date":"2015-08-17","pret":0.02327,"close":14.88}
{"ticker":"KELYA","date":"2015-08-18","pret":0.00405,"close":14.91}
{"ticker":"KELYA","date":"2015-08-19","pret":0.00805,"close":14.83}
{"ticker":"KELYA","date":"2015-08-20","pret":-0.01889,"close":14.76}
{"ticker":"KELYA","date":"2015-08-21","pret":-0.01234,"close":14.48}
{"ticker":"KELYA","date":"2015-08-24","pret":-0.05675,"close":13.74}
{"ticker":"KELYA","date":"2015-08-25","pret":0.03373,"close":13.65}
{"ticker":"KELYA","date":"2015-08-26","pret":-0.0214,"close":13.75}
{"ticker":"KELYA","date":"2015-08-27","pret":-0.00651,"close":13.97}
{"ticker":"KELYA","date":"2015-08-28","pret":0.01226,"close":14.2}
{"ticker":"KELYA","date":"2015-08-31","pret":0.01282,"close":14.45}
{"ticker":"KELYA","date":"2015-09-01","pret":0.00424,"close":14.18}
{"ticker":"KELYA","date":"2015-09-02","pret":0.00842,"close":14.41}
{"ticker":"KELYA","date":"2015-09-03","pret":0.01043,"close":14.43}
{"ticker":"KELYA","date":"2015-09-04","pret":-0.01533,"close":14.16}
{"ticker":"KELYA","date":"2015-09-08","pret":0.01325,"close":14.18}
{"ticker":"KELYA","date":"2015-09-09","pret":-0.00695,"close":14.2}
{"ticker":"KELYA","date":"2015-09-10","pret":-0.00982,"close":14.23}
{"ticker":"KELYA","date":"2015-09-11","pret":-0.00565,"close":14.29}
{"ticker":"KELYA","date":"2015-09-14","pret":0.01128,"close":14.21}
{"ticker":"KELYA","date":"2015-09-15","pret":0.0007,"close":14.44}
{"ticker":"KELYA","date":"2015-09-16","pret":0.01045,"close":14.63}
{"ticker":"KELYA","date":"2015-09-17","pret":0.01171,"close":14.66}
{"ticker":"KELYA","date":"2015-09-18","pret":-0.0131,"close":14.36}
{"ticker":"KELYA","date":"2015-09-21","pret":0.00416,"close":14.4}
{"ticker":"KELYA","date":"2015-09-22","pret":-0.01884,"close":14.32}
{"ticker":"KELYA","date":"2015-09-23","pret":0.00772,"close":14.25}
{"ticker":"KELYA","date":"2015-09-24","pret":-0.01337,"close":14.22}
{"ticker":"KELYA","date":"2015-09-25","pret":0.01406,"close":14.12}
{"ticker":"KELYA","date":"2015-09-28","pret":-0.01904,"close":14}
{"ticker":"KELYA","date":"2015-09-29","pret":-0.00356,"close":13.75}
{"ticker":"KELYA","date":"2015-09-30","pret":-0.00789,"close":14.14}
{"ticker":"KELYA","date":"2015-10-01","pret":0.01713,"close":14.21}
{"ticker":"KELYA","date":"2015-10-02","pret":-0.00853,"close":14.12}
{"ticker":"KELYA","date":"2015-10-05","pret":0.01065,"close":14.75}
{"ticker":"KELYA","date":"2015-10-06","pret":0.03811,"close":14.7}
{"ticker":"KELYA","date":"2015-10-07","pret":0.00136,"close":15.18}
{"ticker":"KELYA","date":"2015-10-08","pret":0.02547,"close":15.47}
{"ticker":"KELYA","date":"2015-10-09","pret":0.02613,"close":15.58}
{"ticker":"KELYA","date":"2015-10-12","pret":0.00064,"close":15.77}
{"ticker":"KELYA","date":"2015-10-13","pret":0.01026,"close":15.7}
{"ticker":"KELYA","date":"2015-10-14","pret":0.00255,"close":15.38}
{"ticker":"KELYA","date":"2015-10-15","pret":-0.01992,"close":15.72}
{"ticker":"KELYA","date":"2015-10-16","pret":0.01992,"close":15.48}
{"ticker":"KELYA","date":"2015-10-19","pret":-0.02382,"close":15.52}
{"ticker":"KELYA","date":"2015-10-20","pret":0.01359,"close":15.68}
{"ticker":"KELYA","date":"2015-10-21","pret":0.00832,"close":15.47}
{"ticker":"KELYA","date":"2015-10-22","pret":-0.01154,"close":15.72}
{"ticker":"KELYA","date":"2015-10-23","pret":0.01916,"close":15.91}
{"ticker":"KELYA","date":"2015-10-26","pret":0.00126,"close":15.56}
{"ticker":"KELYA","date":"2015-10-27","pret":-0.02042,"close":15.23}
{"ticker":"KELYA","date":"2015-10-28","pret":-0.01756,"close":15.83}
{"ticker":"KELYA","date":"2015-10-29","pret":0.03925,"close":15.88}
{"ticker":"KELYA","date":"2015-10-30","pret":0.00629,"close":15.8}
{"ticker":"KELYA","date":"2015-11-02","pret":-0.00566,"close":16.39}
{"ticker":"KELYA","date":"2015-11-03","pret":0.02675,"close":16.36}
{"ticker":"KELYA","date":"2015-11-04","pret":-0.00492,"close":16.84}
{"ticker":"KELYA","date":"2015-11-05","pret":0.03694,"close":17.17}
{"ticker":"KELYA","date":"2015-11-06","pret":0.02001,"close":17.35}
{"ticker":"KELYA","date":"2015-11-09","pret":0.01274,"close":17.04}
{"ticker":"KELYA","date":"2015-11-10","pret":-0.02801,"close":16.97}
{"ticker":"KELYA","date":"2015-11-11","pret":0.0059,"close":16.73}
{"ticker":"KELYA","date":"2015-11-12","pret":-0.02985,"close":16.5}
{"ticker":"KELYA","date":"2015-11-13","pret":-0.00913,"close":16.35}
{"ticker":"KELYA","date":"2015-11-16","pret":-0.00429,"close":16.32}
{"ticker":"KELYA","date":"2015-11-17","pret":0.00612,"close":16.4}
{"ticker":"KELYA","date":"2015-11-18","pret":0.00122,"close":16.56}
{"ticker":"KELYA","date":"2015-11-19","pret":0.01152,"close":16.62}
{"ticker":"KELYA","date":"2015-11-20","pret":0.00661,"close":16.64}
{"ticker":"KELYA","date":"2015-11-23","pret":-0.00842,"close":16.52}
{"ticker":"KELYA","date":"2015-11-24","pret":-0.00971,"close":16.66}
{"ticker":"KELYA","date":"2015-11-25","pret":0.01992,"close":16.82}
{"ticker":"KELYA","date":"2015-11-26"}
{"ticker":"KELYA","date":"2015-11-27","pret":0.00298,"close":16.87}
{"ticker":"KELYA","date":"2015-11-30","pret":0.00594,"close":16.83}
{"ticker":"KELYA","date":"2015-12-01","pret":-0.00237,"close":16.94}
{"ticker":"KELYA","date":"2015-12-02","pret":0.00651,"close":16.99}
{"ticker":"KELYA","date":"2015-12-03","pret":0.00353,"close":16.83}
{"ticker":"KELYA","date":"2015-12-04","pret":-0.01302,"close":16.35}
{"ticker":"KELYA","date":"2015-12-07","pret":-0.03516,"close":16.19}
{"ticker":"KELYA","date":"2015-12-08","pret":-0.00805,"close":16}
{"ticker":"KELYA","date":"2015-12-09","pret":-0.01189,"close":15.66}
{"ticker":"KELYA","date":"2015-12-10","pret":-0.0197,"close":15.55}
{"ticker":"KELYA","date":"2015-12-11","pret":-0.01944,"close":15.27}
{"ticker":"KELYA","date":"2015-12-14","pret":0,"close":15.04}
{"ticker":"KELYA","date":"2015-12-15","pret":-0.01384,"close":15.1}
{"ticker":"KELYA","date":"2015-12-16","pret":0.00463,"close":15.94}
{"ticker":"KELYA","date":"2015-12-17"}
{"ticker":"KELYA","date":"2015-12-18","pret":0.0452,"close":15.3}
{"ticker":"KELYA","date":"2015-12-21","pret":-0.02428,"close":15.49}
{"ticker":"KELYA","date":"2015-12-22","pret":0.00452,"close":15.74}
{"ticker":"KELYA","date":"2015-12-23","pret":0.01724,"close":15.78}
{"ticker":"KELYA","date":"2015-12-24","pret":-0.00317,"close":15.69}
{"ticker":"KELYA","date":"2015-12-28","pret":-0.00893,"close":15.79}
{"ticker":"KELYA","date":"2015-12-29","pret":0.01589,"close":16.34}
{"ticker":"KELYA","date":"2015-12-30","pret":0.03287,"close":16.46}
{"ticker":"KELYA","date":"2015-12-31","pret":-0.00183,"close":16.15}
{"ticker":"KELYA","date":"2016-01-04","pret":-0.02852,"close":15.64}
{"ticker":"KELYA","date":"2016-01-05","pret":-0.01393,"close":15.73}
{"ticker":"KERX","date":"2015-01-02","pret":0.00351,"close":14.34}
{"ticker":"KERX","date":"2015-01-05","pret":0.00837,"close":13.65}
{"ticker":"KERX","date":"2015-01-06","pret":-0.05279,"close":13.11}
{"ticker":"KERX","date":"2015-01-07","pret":-0.02899,"close":13.68}
{"ticker":"KERX","date":"2015-01-08","pret":0.06919,"close":14.37}
{"ticker":"KERX","date":"2015-01-09","pret":0.01536,"close":14.68}
{"ticker":"KERX","date":"2015-01-12","pret":0.02464,"close":14.3}
{"ticker":"KERX","date":"2015-01-13","pret":-0.02672,"close":13.67}
{"ticker":"KERX","date":"2015-01-14","pret":-0.07496,"close":13.36}
{"ticker":"KERX","date":"2015-01-15","pret":0.00224,"close":13.37}
{"ticker":"KERX","date":"2015-01-16","pret":-0.00374,"close":14.22}
{"ticker":"KERX","date":"2015-01-20","pret":0.06599,"close":13.81}
{"ticker":"KERX","date":"2015-01-21","pret":-0.07125,"close":12.87}
{"ticker":"KERX","date":"2015-01-22","pret":-0.05578,"close":13.34}
{"ticker":"KERX","date":"2015-01-23","pret":0.05955,"close":13.23}
{"ticker":"KERX","date":"2015-01-26","pret":-0.00602,"close":13.45}
{"ticker":"KERX","date":"2015-01-27","pret":0.00678,"close":13.07}
{"ticker":"KERX","date":"2015-01-28","pret":-0.01132,"close":12.61}
{"ticker":"KERX","date":"2015-01-29","pret":-0.04183,"close":12.66}
{"ticker":"KERX","date":"2015-01-30","pret":-0.00396,"close":12.16}
{"ticker":"KERX","date":"2015-02-02","pret":-0.02901,"close":12.03}
{"ticker":"KERX","date":"2015-02-03","pret":-0.01317,"close":12.13}
{"ticker":"KERX","date":"2015-02-04","pret":-0.00166,"close":11.76}
{"ticker":"KERX","date":"2015-02-05","pret":-0.02012,"close":12.09}
{"ticker":"KERX","date":"2015-02-06","pret":0.02756,"close":11.32}
{"ticker":"KERX","date":"2015-02-09","pret":-0.08956,"close":10.87}
{"ticker":"KERX","date":"2015-02-10","pret":-0.01452,"close":11.26}
{"ticker":"KERX","date":"2015-02-11","pret":0.02616,"close":11.3}
{"ticker":"KERX","date":"2015-02-12","pret":0.01327,"close":12.23}
{"ticker":"KERX","date":"2015-02-13","pret":0.07774,"close":11.63}
{"ticker":"KERX","date":"2015-02-17","pret":-0.05773,"close":11.91}
{"ticker":"KERX","date":"2015-02-18","pret":0.02215,"close":12.35}
{"ticker":"KERX","date":"2015-02-19","pret":0.03883,"close":12.45}
{"ticker":"KERX","date":"2015-02-20","pret":0.01048,"close":12.07}
{"ticker":"KERX","date":"2015-02-23","pret":-0.03177,"close":12.34}
{"ticker":"KERX","date":"2015-02-24","pret":0.02614,"close":11.94}
{"ticker":"KERX","date":"2015-02-25","pret":-0.03948,"close":11.8}
{"ticker":"KERX","date":"2015-02-26","pret":-0.00927,"close":11.93}
{"ticker":"KERX","date":"2015-02-27","pret":0.00169,"close":12.16}
{"ticker":"KERX","date":"2015-03-02","pret":0.02257,"close":12.41}
{"ticker":"KERX","date":"2015-03-03","pret":0.02288,"close":13.04}
{"ticker":"KERX","date":"2015-03-04","pret":0.04733,"close":13.26}
{"ticker":"KERX","date":"2015-03-05","pret":0.02811,"close":13.19}
{"ticker":"KERX","date":"2015-03-06","pret":-0.01738,"close":12.56}
{"ticker":"KERX","date":"2015-03-09","pret":-0.04362,"close":12.62}
{"ticker":"KERX","date":"2015-03-10","pret":0.00318,"close":12.69}
{"ticker":"KERX","date":"2015-03-11","pret":0.01418,"close":13.12}
{"ticker":"KERX","date":"2015-03-12","pret":0.03158,"close":13.2}
{"ticker":"KERX","date":"2015-03-13","pret":0,"close":13}
{"ticker":"KERX","date":"2015-03-16","pret":-0.00608,"close":13.17}
{"ticker":"KERX","date":"2015-03-17","pret":0.00532,"close":12.97}
{"ticker":"KERX","date":"2015-03-18","pret":-0.01992,"close":13.12}
{"ticker":"KERX","date":"2015-03-19","pret":0.00924,"close":13.63}
{"ticker":"KERX","date":"2015-03-20","pret":0.06889,"close":14.31}
{"ticker":"KERX","date":"2015-03-23","pret":0.01633,"close":14.02}
{"ticker":"KERX","date":"2015-03-24","pret":-0.0149,"close":13.84}
{"ticker":"KERX","date":"2015-03-25","pret":-0.01078,"close":13.26}
{"ticker":"KERX","date":"2015-03-26","pret":-0.05266,"close":12.78}
{"ticker":"KERX","date":"2015-03-27","pret":-0.03251,"close":12.7}
{"ticker":"KERX","date":"2015-03-30","pret":0.00784,"close":13.04}
{"ticker":"KERX","date":"2015-03-31","pret":0.01164,"close":12.73}
{"ticker":"KERX","date":"2015-04-01","pret":-0.01869,"close":12.37}
{"ticker":"KERX","date":"2015-04-02","pret":-0.02306,"close":11.91}
{"ticker":"KERX","date":"2015-04-06","pret":-0.05201,"close":11.84}
{"ticker":"KERX","date":"2015-04-07","pret":0.00507,"close":12.13}
{"ticker":"KERX","date":"2015-04-08","pret":0.02333,"close":12.38}
{"ticker":"KERX","date":"2015-04-09","pret":0.02119,"close":12.33}
{"ticker":"KERX","date":"2015-04-10","pret":0.00883,"close":12.42}
{"ticker":"KERX","date":"2015-04-13","pret":0.0024,"close":12.51}
{"ticker":"KERX","date":"2015-04-14","pret":0.00318,"close":12.38}
{"ticker":"KERX","date":"2015-04-15","pret":-0.00878,"close":12.34}
{"ticker":"KERX","date":"2015-04-16","pret":-0.00644,"close":12.28}
{"ticker":"KERX","date":"2015-04-17","pret":-0.03115,"close":11.45}
{"ticker":"KERX","date":"2015-04-20","pret":-0.03819,"close":11.58}
{"ticker":"KERX","date":"2015-04-21","pret":0.01289,"close":11.67}
{"ticker":"KERX","date":"2015-04-22","pret":0.00085,"close":11.52}
{"ticker":"KERX","date":"2015-04-23","pret":-0.02069,"close":11.73}
{"ticker":"KERX","date":"2015-04-24","pret":0.01898,"close":11.41}
{"ticker":"KERX","date":"2015-04-27","pret":-0.02598,"close":11.02}
{"ticker":"KERX","date":"2015-04-28","pret":-0.03209,"close":11.11}
{"ticker":"KERX","date":"2015-04-29","pret":-0.00363,"close":11.24}
{"ticker":"KERX","date":"2015-04-30","pret":0.01623,"close":10.66}
{"ticker":"KERX","date":"2015-05-01","pret":-0.04108,"close":10.9}
{"ticker":"KERX","date":"2015-05-04","pret":-0.03316,"close":10.48}
{"ticker":"KERX","date":"2015-05-05","pret":0.01149,"close":10.3}
{"ticker":"KERX","date":"2015-05-06","pret":-0.01439,"close":9.96}
{"ticker":"KERX","date":"2015-05-07","pret":-0.02544,"close":9.73}
{"ticker":"KERX","date":"2015-05-08","pret":-0.03018,"close":9.32}
{"ticker":"KERX","date":"2015-05-11","pret":-0.04385,"close":10.7}
{"ticker":"KERX","date":"2015-05-12","pret":0.11386,"close":10.29}
{"ticker":"KERX","date":"2015-05-13","pret":-0.01923,"close":10.18}
{"ticker":"KERX","date":"2015-05-14","pret":-0.00487,"close":10.22}
{"ticker":"KERX","date":"2015-05-15","pret":0.03074,"close":10.33}
{"ticker":"KERX","date":"2015-05-18","pret":-0.022,"close":10.5}
{"ticker":"KERX","date":"2015-05-19","pret":0.01916,"close":10.67}
{"ticker":"KERX","date":"2015-05-20","pret":0.01226,"close":10.67}
{"ticker":"KERX","date":"2015-05-21","pret":0,"close":10.66}
{"ticker":"KERX","date":"2015-05-22","pret":0.00187,"close":10.33}
{"ticker":"KERX","date":"2015-05-26","pret":-0.04106,"close":10.29}
{"ticker":"KERX","date":"2015-05-27","pret":0.0068,"close":10.4}
{"ticker":"KERX","date":"2015-05-28","pret":0.00097,"close":10.19}
{"ticker":"KERX","date":"2015-05-29","pret":-0.01855,"close":10.4}
{"ticker":"KERX","date":"2015-06-01","pret":0.03104,"close":10.13}
{"ticker":"KERX","date":"2015-06-02","pret":-0.034,"close":10.19}
{"ticker":"KERX","date":"2015-06-03","pret":0.01374,"close":10.55}
{"ticker":"KERX","date":"2015-06-04","pret":0.02502,"close":10.23}
{"ticker":"KERX","date":"2015-06-05","pret":-0.03187,"close":10.18}
{"ticker":"KERX","date":"2015-06-08","pret":-0.00492,"close":10.22}
{"ticker":"KERX","date":"2015-06-09","pret":0.00981,"close":10.05}
{"ticker":"KERX","date":"2015-06-10","pret":-0.01873,"close":10.25}
{"ticker":"KERX","date":"2015-06-11","pret":0.01482,"close":10.09}
{"ticker":"KERX","date":"2015-06-12","pret":-0.01084,"close":9.63}
{"ticker":"KERX","date":"2015-06-15","pret":-0.055,"close":9.68}
{"ticker":"KERX","date":"2015-06-16","pret":0.01455,"close":9.88}
{"ticker":"KERX","date":"2015-06-17","pret":0.03049,"close":9.95}
{"ticker":"KERX","date":"2015-06-18","pret":0.001,"close":10.21}
{"ticker":"KERX","date":"2015-06-19","pret":0.03633,"close":10.03}
{"ticker":"KERX","date":"2015-06-22","pret":-0.0244,"close":10.27}
{"ticker":"KERX","date":"2015-06-23","pret":0.0186,"close":10.06}
{"ticker":"KERX","date":"2015-06-24","pret":-0.02455,"close":10.01}
{"ticker":"KERX","date":"2015-06-25","pret":0.00397,"close":9.96}
{"ticker":"KERX","date":"2015-06-26","pret":-0.00895,"close":9.83}
{"ticker":"KERX","date":"2015-06-29","pret":-0.03974,"close":9.37}
{"ticker":"KERX","date":"2015-06-30","pret":-0.00626,"close":9.98}
{"ticker":"KERX","date":"2015-07-01","pret":0.04998,"close":9.84}
{"ticker":"KERX","date":"2015-07-02","pret":-0.01403,"close":9.67}
{"ticker":"KERX","date":"2015-07-06","pret":-0.037,"close":9.68}
{"ticker":"KERX","date":"2015-07-07","pret":0.01249,"close":9.89}
{"ticker":"KERX","date":"2015-07-08","pret":0.01641,"close":9.57}
{"ticker":"KERX","date":"2015-07-09","pret":-0.01641,"close":9.7}
{"ticker":"KERX","date":"2015-07-10","pret":0.01743,"close":9.81}
{"ticker":"KERX","date":"2015-07-13","pret":0.00406,"close":9.81}
{"ticker":"KERX","date":"2015-07-14","pret":-0.00813,"close":10.01}
{"ticker":"KERX","date":"2015-07-15","pret":0.0222,"close":9.92}
{"ticker":"KERX","date":"2015-07-16","pret":-0.004,"close":10.31}
{"ticker":"KERX","date":"2015-07-17","pret":0.05079,"close":9.7}
{"ticker":"KERX","date":"2015-07-20","pret":-0.08028,"close":9.47}
{"ticker":"KERX","date":"2015-07-21","pret":-0.0198,"close":9.4}
{"ticker":"KERX","date":"2015-07-22","pret":-0.01913,"close":9.54}
{"ticker":"KERX","date":"2015-07-23","pret":-0.00215,"close":9.26}
{"ticker":"KERX","date":"2015-07-24","pret":0.01388,"close":7.84}
{"ticker":"KERX","date":"2015-07-27","pret":-0.18338,"close":7.66}
{"ticker":"KERX","date":"2015-07-28","pret":-0.00511,"close":8.09}
{"ticker":"KERX","date":"2015-07-29","pret":0.06085,"close":7.72}
{"ticker":"KERX","date":"2015-07-30","pret":-0.08286,"close":7.75}
{"ticker":"KERX","date":"2015-07-31","pret":0.01816,"close":7.98}
{"ticker":"KERX","date":"2015-08-03","pret":0.02162,"close":7.5}
{"ticker":"KERX","date":"2015-08-04","pret":-0.05827,"close":7.34}
{"ticker":"KERX","date":"2015-08-05","pret":-0.02977,"close":7.51}
{"ticker":"KERX","date":"2015-08-06","pret":0.09805,"close":6.84}
{"ticker":"KERX","date":"2015-08-07","pret":-0.16332,"close":6.26}
{"ticker":"KERX","date":"2015-08-10","pret":-0.12477,"close":6.34}
{"ticker":"KERX","date":"2015-08-11","pret":0.02946,"close":6.23}
{"ticker":"KERX","date":"2015-08-12","pret":0,"close":6.46}
{"ticker":"KERX","date":"2015-08-13","pret":-0.00323,"close":6.08}
{"ticker":"KERX","date":"2015-08-14","pret":0.01126,"close":6.05}
{"ticker":"KERX","date":"2015-08-17","pret":-0.03418,"close":6.46}
{"ticker":"KERX","date":"2015-08-18","pret":0.05946,"close":6.21}
{"ticker":"KERX","date":"2015-08-19","pret":-0.03492,"close":6.01}
{"ticker":"KERX","date":"2015-08-20","pret":-0.04291,"close":5.54}
{"ticker":"KERX","date":"2015-08-21","pret":-0.07528,"close":5.75}
{"ticker":"KERX","date":"2015-08-24","pret":0,"close":5.59}
{"ticker":"KERX","date":"2015-08-25","pret":0.08701,"close":5.61}
{"ticker":"KERX","date":"2015-08-26","pret":-0.0219,"close":5.87}
{"ticker":"KERX","date":"2015-08-27","pret":0.01354,"close":6.2}
{"ticker":"KERX","date":"2015-08-28","pret":0.04116,"close":6.42}
{"ticker":"KERX","date":"2015-08-31","pret":0.02391,"close":6.18}
{"ticker":"KERX","date":"2015-09-01","pret":-0.05171,"close":5.85}
{"ticker":"KERX","date":"2015-09-02","pret":-0.01672,"close":6.03}
{"ticker":"KERX","date":"2015-09-03","pret":-0.0466,"close":5.06}
{"ticker":"KERX","date":"2015-09-04","pret":-0.12799,"close":4.76}
{"ticker":"KERX","date":"2015-09-08","pret":-0.02645,"close":4.75}
{"ticker":"KERX","date":"2015-09-09","pret":-0.03568,"close":4.61}
{"ticker":"KERX","date":"2015-09-10","pret":-0.00214,"close":4.64}
{"ticker":"KERX","date":"2015-09-11","pret":-0.01293,"close":4.69}
{"ticker":"KERX","date":"2015-09-14","pret":0.01721,"close":4.66}
{"ticker":"KERX","date":"2015-09-15","pret":-0.00856,"close":4.76}
{"ticker":"KERX","date":"2015-09-16","pret":0.01917,"close":4.79}
{"ticker":"KERX","date":"2015-09-17","pret":-0.00423,"close":4.64}
{"ticker":"KERX","date":"2015-09-18","pret":-0.03888,"close":4.39}
{"ticker":"KERX","date":"2015-09-21","pret":-0.05664,"close":3.98}
{"ticker":"KERX","date":"2015-09-22","pret":-0.05757,"close":3.91}
{"ticker":"KERX","date":"2015-09-23","pret":-0.03518,"close":3.92}
{"ticker":"KERX","date":"2015-09-24","pret":0.14498,"close":3.98}
{"ticker":"KERX","date":"2015-09-25","pret":-0.1098,"close":3.63}
{"ticker":"KERX","date":"2015-09-28","pret":-0.11224,"close":3.38}
{"ticker":"KERX","date":"2015-09-29","pret":-0.0627,"close":3.54}
{"ticker":"KERX","date":"2015-09-30","pret":0.1033,"close":3.52}
{"ticker":"KERX","date":"2015-10-01","pret":-0.07431,"close":3.19}
{"ticker":"KERX","date":"2015-10-02","pret":-0.10219,"close":3.2}
{"ticker":"KERX","date":"2015-10-05","pret":0.10219,"close":3.23}
{"ticker":"KERX","date":"2015-10-06","pret":-0.08961,"close":3.47}
{"ticker":"KERX","date":"2015-10-07","pret":0.08388,"close":3.71}
{"ticker":"KERX","date":"2015-10-08","pret":0.06938,"close":4.02}
{"ticker":"KERX","date":"2015-10-09","pret":0.09458,"close":4.25}
{"ticker":"KERX","date":"2015-10-12","pret":0.02171,"close":4.09}
{"ticker":"KERX","date":"2015-10-13","pret":-0.04142,"close":3.7}
{"ticker":"KERX","date":"2015-10-14","pret":-0.10757,"close":3.74}
{"ticker":"KERX","date":"2015-10-15","pret":0.10757,"close":3.98}
{"ticker":"KERX","date":"2015-10-16","pret":-0.00249,"close":4.32}
{"ticker":"KERX","date":"2015-10-19","pret":0.07446,"close":4.85}
{"ticker":"KERX","date":"2015-10-20","pret":0.14618,"close":4.6}
{"ticker":"KERX","date":"2015-10-21","pret":-0.02429,"close":4.62}
{"ticker":"KERX","date":"2015-10-22","pret":-0.04828,"close":4.67}
{"ticker":"KERX","date":"2015-10-23","pret":0.0107,"close":4.47}
{"ticker":"KERX","date":"2015-10-26","pret":-0.05691,"close":4.12}
{"ticker":"KERX","date":"2015-10-27","pret":-0.09194,"close":4.02}
{"ticker":"KERX","date":"2015-10-28","pret":0.00493,"close":4}
{"ticker":"KERX","date":"2015-10-29","pret":0.02906,"close":4.51}
{"ticker":"KERX","date":"2015-10-30","pret":0.07581,"close":4.48}
{"ticker":"KERX","date":"2015-11-02","pret":-0.01336,"close":4.87}
{"ticker":"KERX","date":"2015-11-03","pret":0.08177,"close":5.4}
{"ticker":"KERX","date":"2015-11-04","pret":0.11502,"close":5.39}
{"ticker":"KERX","date":"2015-11-05","pret":-0.01298,"close":5.06}
{"ticker":"KERX","date":"2015-11-06","pret":-0.03223,"close":5.22}
{"ticker":"KERX","date":"2015-11-09","pret":-0.00386,"close":5.47}
{"ticker":"KERX","date":"2015-11-10","pret":0.03048,"close":5.37}
{"ticker":"KERX","date":"2015-11-11","pret":0.01119,"close":5.17}
{"ticker":"KERX","date":"2015-11-12","pret":-0.04555,"close":4.89}
{"ticker":"KERX","date":"2015-11-13","pret":-0.05385,"close":5.07}
{"ticker":"KERX","date":"2015-11-16","pret":0.03226,"close":5.11}
{"ticker":"KERX","date":"2015-11-17","pret":0.01965,"close":5.02}
{"ticker":"KERX","date":"2015-11-18","pret":-0.01766,"close":5.29}
{"ticker":"KERX","date":"2015-11-19","pret":0.03884,"close":5.21}
{"ticker":"KERX","date":"2015-11-20","pret":0.02632,"close":5.03}
{"ticker":"KERX","date":"2015-11-23","pret":-0.06913,"close":5.06}
{"ticker":"KERX","date":"2015-11-24","pret":-0.00199,"close":5.21}
{"ticker":"KERX","date":"2015-11-25","pret":0.0333,"close":5.49}
{"ticker":"KERX","date":"2015-11-26"}
{"ticker":"KERX","date":"2015-11-27","pret":0.0562,"close":5.59}
{"ticker":"KERX","date":"2015-11-30","pret":0.02162,"close":5.77}
{"ticker":"KERX","date":"2015-12-01","pret":0.0436,"close":5.72}
{"ticker":"KERX","date":"2015-12-02","pret":-0.0312,"close":5.77}
{"ticker":"KERX","date":"2015-12-03","pret":0.01918,"close":5.22}
{"ticker":"KERX","date":"2015-12-04","pret":-0.11326,"close":5.2}
{"ticker":"KERX","date":"2015-12-07","pret":0.00579,"close":4.57}
{"ticker":"KERX","date":"2015-12-08","pret":-0.15127,"close":4.65}
{"ticker":"KERX","date":"2015-12-09","pret":0.03084,"close":4.5}
{"ticker":"KERX","date":"2015-12-10","pret":-0.0286,"close":4.73}
{"ticker":"KERX","date":"2015-12-11","pret":0.03293,"close":4.3}
{"ticker":"KERX","date":"2015-12-14","pret":-0.0693,"close":3.98}
{"ticker":"KERX","date":"2015-12-15","pret":-0.06701,"close":4.26}
{"ticker":"KERX","date":"2015-12-16","pret":0.05302,"close":4.64}
{"ticker":"KERX","date":"2015-12-17"}
{"ticker":"KERX","date":"2015-12-18","pret":0.13588,"close":5.38}
{"ticker":"KERX","date":"2015-12-21","pret":0.08821,"close":5.81}
{"ticker":"KERX","date":"2015-12-22","pret":0.08795,"close":5.41}
{"ticker":"KERX","date":"2015-12-23","pret":-0.0602,"close":5.39}
{"ticker":"KERX","date":"2015-12-24","pret":-0.01471,"close":5.38}
{"ticker":"KERX","date":"2015-12-28","pret":-0.01493,"close":5.22}
{"ticker":"KERX","date":"2015-12-29","pret":-0.00755,"close":5.19}
{"ticker":"KERX","date":"2015-12-30","pret":-0.02493,"close":4.92}
{"ticker":"KERX","date":"2015-12-31","pret":-0.04569,"close":5.05}
{"ticker":"KERX","date":"2016-01-04","pret":-0.00204,"close":4.82}
{"ticker":"KERX","date":"2016-01-05","pret":-0.01643,"close":4.8}
{"ticker":"KEX","date":"2015-01-02","pret":0.00678,"close":81.53}
{"ticker":"KEX","date":"2015-01-05","pret":-0.00258,"close":79.83}
{"ticker":"KEX","date":"2015-01-06","pret":-0.01427,"close":77.79}
{"ticker":"KEX","date":"2015-01-07","pret":-0.01714,"close":79.81}
{"ticker":"KEX","date":"2015-01-08","pret":0.02187,"close":82.07}
{"ticker":"KEX","date":"2015-01-09","pret":0.02019,"close":82.49}
{"ticker":"KEX","date":"2015-01-12","pret":0.00049,"close":80.67}
{"ticker":"KEX","date":"2015-01-13","pret":-0.01004,"close":77.38}
{"ticker":"KEX","date":"2015-01-14","pret":-0.06349,"close":77.24}
{"ticker":"KEX","date":"2015-01-15","pret":0.01754,"close":77.28}
{"ticker":"KEX","date":"2015-01-16","pret":-0.00919,"close":78.17}
{"ticker":"KEX","date":"2015-01-20","pret":0.01906,"close":77.57}
{"ticker":"KEX","date":"2015-01-21","pret":-0.01245,"close":78.76}
{"ticker":"KEX","date":"2015-01-22","pret":0.02462,"close":79.04}
{"ticker":"KEX","date":"2015-01-23","pret":-0.00835,"close":79.06}
{"ticker":"KEX","date":"2015-01-26","pret":0.00659,"close":79.94}
{"ticker":"KEX","date":"2015-01-27","pret":-0.01655,"close":78.63}
{"ticker":"KEX","date":"2015-01-28","pret":0.01503,"close":75.51}
{"ticker":"KEX","date":"2015-01-29","pret":-0.04222,"close":72.59}
{"ticker":"KEX","date":"2015-01-30","pret":-0.05545,"close":72.49}
{"ticker":"KEX","date":"2015-02-02","pret":0.02015,"close":74.99}
{"ticker":"KEX","date":"2015-02-03","pret":0.032,"close":79.31}
{"ticker":"KEX","date":"2015-02-04","pret":0.03689,"close":76.45}
{"ticker":"KEX","date":"2015-02-05","pret":-0.01633,"close":77.51}
{"ticker":"KEX","date":"2015-02-06","pret":0.01173,"close":76.69}
{"ticker":"KEX","date":"2015-02-09","pret":-0.01666,"close":76.32}
{"ticker":"KEX","date":"2015-02-10","pret":-0.00392,"close":75.37}
{"ticker":"KEX","date":"2015-02-11","pret":-0.01436,"close":76.16}
{"ticker":"KEX","date":"2015-02-12","pret":0.02308,"close":78.09}
{"ticker":"KEX","date":"2015-02-13","pret":0.01429,"close":79.37}
{"ticker":"KEX","date":"2015-02-17","pret":0.01509,"close":78.75}
{"ticker":"KEX","date":"2015-02-18","pret":-0.01088,"close":79.6}
{"ticker":"KEX","date":"2015-02-19","pret":0.00811,"close":80.85}
{"ticker":"KEX","date":"2015-02-20","pret":0.01665,"close":80.7}
{"ticker":"KEX","date":"2015-02-23","pret":0.00372,"close":78.31}
{"ticker":"KEX","date":"2015-02-24","pret":-0.03001,"close":78.52}
{"ticker":"KEX","date":"2015-02-25","pret":-0.00013,"close":78.62}
{"ticker":"KEX","date":"2015-02-26","pret":0.00255,"close":77.67}
{"ticker":"KEX","date":"2015-02-27","pret":-0.01202,"close":77.08}
{"ticker":"KEX","date":"2015-03-02","pret":-0.00801,"close":78.2}
{"ticker":"KEX","date":"2015-03-03","pret":0.01455,"close":77.46}
{"ticker":"KEX","date":"2015-03-04","pret":-0.01507,"close":77.11}
{"ticker":"KEX","date":"2015-03-05","pret":-0.00026,"close":77.57}
{"ticker":"KEX","date":"2015-03-06","pret":-0.0013,"close":76.09}
{"ticker":"KEX","date":"2015-03-09","pret":-0.01295,"close":76.04}
{"ticker":"KEX","date":"2015-03-10","pret":-0.01099,"close":74.55}
{"ticker":"KEX","date":"2015-03-11","pret":-0.00547,"close":75.97}
{"ticker":"KEX","date":"2015-03-12","pret":0.02276,"close":75.42}
{"ticker":"KEX","date":"2015-03-13","pret":-0.01782,"close":73.61}
{"ticker":"KEX","date":"2015-03-16","pret":-0.0176,"close":74.98}
{"ticker":"KEX","date":"2015-03-17","pret":0.01253,"close":75.58}
{"ticker":"KEX","date":"2015-03-18","pret":0.00574,"close":76.04}
{"ticker":"KEX","date":"2015-03-19","pret":0.00796,"close":75.08}
{"ticker":"KEX","date":"2015-03-20","pret":-0.00304,"close":75.64}
{"ticker":"KEX","date":"2015-03-23","pret":0.00304,"close":74.79}
{"ticker":"KEX","date":"2015-03-24","pret":-0.01437,"close":74.2}
{"ticker":"KEX","date":"2015-03-25","pret":0,"close":73.85}
{"ticker":"KEX","date":"2015-03-26","pret":-0.01118,"close":73.76}
{"ticker":"KEX","date":"2015-03-27","pret":-0.00394,"close":73.15}
{"ticker":"KEX","date":"2015-03-30","pret":0.00163,"close":73.99}
{"ticker":"KEX","date":"2015-03-31","pret":-0.00122,"close":75.05}
{"ticker":"KEX","date":"2015-04-01","pret":0.01739,"close":74.63}
{"ticker":"KEX","date":"2015-04-02","pret":-0.00549,"close":73.97}
{"ticker":"KEX","date":"2015-04-06","pret":-0.01516,"close":74.83}
{"ticker":"KEX","date":"2015-04-07","pret":0.02106,"close":76.71}
{"ticker":"KEX","date":"2015-04-08","pret":0.02532,"close":76.41}
{"ticker":"KEX","date":"2015-04-09","pret":-0.00535,"close":76.77}
{"ticker":"KEX","date":"2015-04-10","pret":0.00925,"close":78.21}
{"ticker":"KEX","date":"2015-04-13","pret":0.01084,"close":78.89}
{"ticker":"KEX","date":"2015-04-14","pret":0.0078,"close":80.66}
{"ticker":"KEX","date":"2015-04-15","pret":0.03405,"close":82.88}
{"ticker":"KEX","date":"2015-04-16","pret":0.01805,"close":83.71}
{"ticker":"KEX","date":"2015-04-17","pret":0.0029,"close":81.82}
{"ticker":"KEX","date":"2015-04-20","pret":-0.01005,"close":82.48}
{"ticker":"KEX","date":"2015-04-21","pret":0.01017,"close":82.1}
{"ticker":"KEX","date":"2015-04-22","pret":-0.012,"close":82.17}
{"ticker":"KEX","date":"2015-04-23","pret":0.00402,"close":83.9}
{"ticker":"KEX","date":"2015-04-24","pret":0.02056,"close":82.31}
{"ticker":"KEX","date":"2015-04-27","pret":-0.02044,"close":83.12}
{"ticker":"KEX","date":"2015-04-28","pret":0.01231,"close":82.76}
{"ticker":"KEX","date":"2015-04-29","pret":-0.01183,"close":81.9}
{"ticker":"KEX","date":"2015-04-30","pret":-0.07053,"close":78.53}
{"ticker":"KEX","date":"2015-05-01","pret":0.01333,"close":78.41}
{"ticker":"KEX","date":"2015-05-04","pret":0.00653,"close":79.46}
{"ticker":"KEX","date":"2015-05-05","pret":0.01772,"close":80.98}
{"ticker":"KEX","date":"2015-05-06","pret":0.02221,"close":81.51}
{"ticker":"KEX","date":"2015-05-07","pret":-0.00295,"close":82.78}
{"ticker":"KEX","date":"2015-05-08","pret":0.02803,"close":83.42}
{"ticker":"KEX","date":"2015-05-11","pret":-0.00372,"close":82.21}
{"ticker":"KEX","date":"2015-05-12","pret":-0.01403,"close":82.02}
{"ticker":"KEX","date":"2015-05-13","pret":0.0017,"close":81.64}
{"ticker":"KEX","date":"2015-05-14","pret":-0.01347,"close":80.65}
{"ticker":"KEX","date":"2015-05-15","pret":-0.00842,"close":81.02}
{"ticker":"KEX","date":"2015-05-18","pret":0.00434,"close":81.63}
{"ticker":"KEX","date":"2015-05-19","pret":0.00691,"close":80.53}
{"ticker":"KEX","date":"2015-05-20","pret":-0.0079,"close":80.5}
{"ticker":"KEX","date":"2015-05-21","pret":-0.00174,"close":80.84}
{"ticker":"KEX","date":"2015-05-22","pret":0.00062,"close":80.68}
{"ticker":"KEX","date":"2015-05-26","pret":-0.00447,"close":77.84}
{"ticker":"KEX","date":"2015-05-27","pret":-0.03112,"close":78.38}
{"ticker":"KEX","date":"2015-05-28","pret":0.0027,"close":77.83}
{"ticker":"KEX","date":"2015-05-29","pret":-0.00514,"close":76.71}
{"ticker":"KEX","date":"2015-06-01","pret":-0.00737,"close":77.16}
{"ticker":"KEX","date":"2015-06-02","pret":0.00039,"close":78.16}
{"ticker":"KEX","date":"2015-06-03","pret":0.0143,"close":77.67}
{"ticker":"KEX","date":"2015-06-04","pret":-0.01468,"close":77.06}
{"ticker":"KEX","date":"2015-06-05","pret":-0.00338,"close":77.95}
{"ticker":"KEX","date":"2015-06-08","pret":0.01216,"close":76.58}
{"ticker":"KEX","date":"2015-06-09","pret":-0.01438,"close":76.21}
{"ticker":"KEX","date":"2015-06-10","pret":0.00182,"close":76.63}
{"ticker":"KEX","date":"2015-06-11","pret":-0.00156,"close":77.06}
{"ticker":"KEX","date":"2015-06-12","pret":0.00313,"close":77.21}
{"ticker":"KEX","date":"2015-06-15","pret":-0.00574,"close":76.55}
{"ticker":"KEX","date":"2015-06-16","pret":-0.00262,"close":76.56}
{"ticker":"KEX","date":"2015-06-17","pret":0.00523,"close":75.96}
{"ticker":"KEX","date":"2015-06-18","pret":-0.0055,"close":78.14}
{"ticker":"KEX","date":"2015-06-19","pret":0.02577,"close":78.35}
{"ticker":"KEX","date":"2015-06-22","pret":0.04695,"close":79.51}
{"ticker":"KEX","date":"2015-06-23","pret":-0.02445,"close":80.36}
{"ticker":"KEX","date":"2015-06-24","pret":0.00162,"close":78.69}
{"ticker":"KEX","date":"2015-06-25","pret":-0.01852,"close":77.59}
{"ticker":"KEX","date":"2015-06-26","pret":-0.01189,"close":77.56}
{"ticker":"KEX","date":"2015-06-29","pret":-0.01113,"close":76.55}
{"ticker":"KEX","date":"2015-06-30","pret":0.00402,"close":76.66}
{"ticker":"KEX","date":"2015-07-01","pret":-0.00143,"close":76.78}
{"ticker":"KEX","date":"2015-07-02","pret":-0.00416,"close":77.49}
{"ticker":"KEX","date":"2015-07-06","pret":0.00065,"close":76.16}
{"ticker":"KEX","date":"2015-07-07","pret":-0.01008,"close":77.27}
{"ticker":"KEX","date":"2015-07-08","pret":0.0059,"close":74.97}
{"ticker":"KEX","date":"2015-07-09","pret":-0.00709,"close":75.82}
{"ticker":"KEX","date":"2015-07-10","pret":0.01022,"close":77.26}
{"ticker":"KEX","date":"2015-07-13","pret":0.00973,"close":78.36}
{"ticker":"KEX","date":"2015-07-14","pret":0.00964,"close":77.6}
{"ticker":"KEX","date":"2015-07-15","pret":-0.00847,"close":76.52}
{"ticker":"KEX","date":"2015-07-16","pret":-0.00725,"close":76.99}
{"ticker":"KEX","date":"2015-07-17","pret":0.0013,"close":75.89}
{"ticker":"KEX","date":"2015-07-20","pret":-0.01714,"close":75.23}
{"ticker":"KEX","date":"2015-07-21","pret":-0.00688,"close":75.71}
{"ticker":"KEX","date":"2015-07-22","pret":0.00053,"close":75.02}
{"ticker":"KEX","date":"2015-07-23","pret":-0.00359,"close":73.88}
{"ticker":"KEX","date":"2015-07-24","pret":-0.01382,"close":72.63}
{"ticker":"KEX","date":"2015-07-27","pret":-0.02851,"close":72.47}
{"ticker":"KEX","date":"2015-07-28","pret":0.01188,"close":73.69}
{"ticker":"KEX","date":"2015-07-29","pret":0.01215,"close":75.03}
{"ticker":"KEX","date":"2015-07-30","pret":0.01589,"close":74.23}
{"ticker":"KEX","date":"2015-07-31","pret":-0.01074,"close":72.41}
{"ticker":"KEX","date":"2015-08-03","pret":-0.01812,"close":71.4}
{"ticker":"KEX","date":"2015-08-04","pret":-0.01874,"close":71.25}
{"ticker":"KEX","date":"2015-08-05","pret":0.00573,"close":71.64}
{"ticker":"KEX","date":"2015-08-06","pret":-0.00223,"close":71.89}
{"ticker":"KEX","date":"2015-08-07","pret":-0.00126,"close":70.7}
{"ticker":"KEX","date":"2015-08-10","pret":-0.00406,"close":73.2}
{"ticker":"KEX","date":"2015-08-11","pret":0.01684,"close":71.7}
{"ticker":"KEX","date":"2015-08-12","pret":-0.0287,"close":71.3}
{"ticker":"KEX","date":"2015-08-13","pret":0.01144,"close":70.41}
{"ticker":"KEX","date":"2015-08-14","pret":-0.00592,"close":70.59}
{"ticker":"KEX","date":"2015-08-17","pret":-0.00922,"close":71.25}
{"ticker":"KEX","date":"2015-08-18","pret":0.01162,"close":70.19}
{"ticker":"KEX","date":"2015-08-19","pret":-0.01677,"close":68.98}
{"ticker":"KEX","date":"2015-08-20","pret":-0.01983,"close":67.5}
{"ticker":"KEX","date":"2015-08-21","pret":-0.02441,"close":66.33}
{"ticker":"KEX","date":"2015-08-24","pret":-0.06098,"close":64.79}
{"ticker":"KEX","date":"2015-08-25","pret":0.05723,"close":64.23}
{"ticker":"KEX","date":"2015-08-26","pret":-0.01759,"close":65.69}
{"ticker":"KEX","date":"2015-08-27","pret":0.0194,"close":68.86}
{"ticker":"KEX","date":"2015-08-28","pret":0.02797,"close":70.48}
{"ticker":"KEX","date":"2015-08-31","pret":0.02151,"close":70.53}
{"ticker":"KEX","date":"2015-09-01","pret":-0.00889,"close":68.75}
{"ticker":"KEX","date":"2015-09-02","pret":-0.00375,"close":68.97}
{"ticker":"KEX","date":"2015-09-03","pret":-0.00116,"close":69.32}
{"ticker":"KEX","date":"2015-09-04","pret":-0.00975,"close":68.89}
{"ticker":"KEX","date":"2015-09-08","pret":0.0237,"close":70.14}
{"ticker":"KEX","date":"2015-09-09","pret":0.00966,"close":69.08}
{"ticker":"KEX","date":"2015-09-10","pret":-0.02318,"close":69.29}
{"ticker":"KEX","date":"2015-09-11","pret":-0.00624,"close":68.6}
{"ticker":"KEX","date":"2015-09-14","pret":-0.00306,"close":67.35}
{"ticker":"KEX","date":"2015-09-15","pret":-0.01576,"close":68.94}
{"ticker":"KEX","date":"2015-09-16","pret":0.02318,"close":70.44}
{"ticker":"KEX","date":"2015-09-17","pret":0.02209,"close":69.46}
{"ticker":"KEX","date":"2015-09-18","pret":-0.02674,"close":67.89}
{"ticker":"KEX","date":"2015-09-21","pret":-0.00306,"close":67.76}
{"ticker":"KEX","date":"2015-09-22","pret":-0.02666,"close":65}
{"ticker":"KEX","date":"2015-09-23","pret":-0.02446,"close":63.28}
{"ticker":"KEX","date":"2015-09-24","pret":-0.03937,"close":61.88}
{"ticker":"KEX","date":"2015-09-25","pret":-0.00304,"close":61.5}
{"ticker":"KEX","date":"2015-09-28","pret":-0.02174,"close":60.31}
{"ticker":"KEX","date":"2015-09-29","pret":-0.00873,"close":61.07}
{"ticker":"KEX","date":"2015-09-30","pret":0.01771,"close":61.95}
{"ticker":"KEX","date":"2015-10-01","pret":0.03325,"close":62.1}
{"ticker":"KEX","date":"2015-10-02","pret":-0.03503,"close":62}
{"ticker":"KEX","date":"2015-10-05","pret":0.01583,"close":64.83}
{"ticker":"KEX","date":"2015-10-06","pret":0.0419,"close":64.68}
{"ticker":"KEX","date":"2015-10-07","pret":0.00445,"close":65.54}
{"ticker":"KEX","date":"2015-10-08","pret":0.0026,"close":67.4}
{"ticker":"KEX","date":"2015-10-09","pret":0.03346,"close":68.72}
{"ticker":"KEX","date":"2015-10-12","pret":0.0177,"close":66.83}
{"ticker":"KEX","date":"2015-10-13","pret":-0.03933,"close":66.36}
{"ticker":"KEX","date":"2015-10-14","pret":0.00045,"close":66.97}
{"ticker":"KEX","date":"2015-10-15","pret":0.01109,"close":68.1}
{"ticker":"KEX","date":"2015-10-16","pret":0.01846,"close":66.73}
{"ticker":"KEX","date":"2015-10-19","pret":-0.03001,"close":65.78}
{"ticker":"KEX","date":"2015-10-20","pret":-0.01061,"close":66.75}
{"ticker":"KEX","date":"2015-10-21","pret":0.02022,"close":65.05}
{"ticker":"KEX","date":"2015-10-22","pret":-0.02342,"close":64.3}
{"ticker":"KEX","date":"2015-10-23","pret":-0.00968,"close":64.55}
{"ticker":"KEX","date":"2015-10-26","pret":-0.00356,"close":63.99}
{"ticker":"KEX","date":"2015-10-27","pret":-0.0194,"close":61.76}
{"ticker":"KEX","date":"2015-10-28","pret":-0.02172,"close":63.19}
{"ticker":"KEX","date":"2015-10-29","pret":0.01315,"close":62.81}
{"ticker":"KEX","date":"2015-10-30","pret":-0.00016,"close":65.29}
{"ticker":"KEX","date":"2015-11-02","pret":0.04136,"close":66.71}
{"ticker":"KEX","date":"2015-11-03","pret":0.01818,"close":66.89}
{"ticker":"KEX","date":"2015-11-04","pret":0.00345,"close":67.1}
{"ticker":"KEX","date":"2015-11-05","pret":0.00641,"close":66.99}
{"ticker":"KEX","date":"2015-11-06","pret":-0.00641,"close":67.28}
{"ticker":"KEX","date":"2015-11-09","pret":0.00879,"close":66.27}
{"ticker":"KEX","date":"2015-11-10","pret":-0.02204,"close":65.64}
{"ticker":"KEX","date":"2015-11-11","pret":0.00197,"close":64.38}
{"ticker":"KEX","date":"2015-11-12","pret":-0.02281,"close":62.36}
{"ticker":"KEX","date":"2015-11-13","pret":-0.04109,"close":63}
{"ticker":"KEX","date":"2015-11-16","pret":0.01155,"close":63.5}
{"ticker":"KEX","date":"2015-11-17","pret":0.01409,"close":63.3}
{"ticker":"KEX","date":"2015-11-18","pret":-0.00394,"close":63.97}
{"ticker":"KEX","date":"2015-11-19","pret":0.0113,"close":64.37}
{"ticker":"KEX","date":"2015-11-20","pret":0.01133,"close":64.25}
{"ticker":"KEX","date":"2015-11-23","pret":-0.01055,"close":63.67}
{"ticker":"KEX","date":"2015-11-24","pret":-0.01066,"close":64.4}
{"ticker":"KEX","date":"2015-11-25","pret":0.01595,"close":64.39}
{"ticker":"KEX","date":"2015-11-26"}
{"ticker":"KEX","date":"2015-11-27","pret":-0.00109,"close":63.96}
{"ticker":"KEX","date":"2015-11-30","pret":-0.00608,"close":64.6}
{"ticker":"KEX","date":"2015-12-01","pret":0.01057,"close":65.17}
{"ticker":"KEX","date":"2015-12-02","pret":0.00478,"close":64.39}
{"ticker":"KEX","date":"2015-12-03","pret":-0.00293,"close":62.87}
{"ticker":"KEX","date":"2015-12-04","pret":-0.03183,"close":61.24}
{"ticker":"KEX","date":"2015-12-07","pret":-0.03205,"close":58.75}
{"ticker":"KEX","date":"2015-12-08","pret":-0.04423,"close":57.5}
{"ticker":"KEX","date":"2015-12-09","pret":-0.01037,"close":56.85}
{"ticker":"KEX","date":"2015-12-10","pret":-0.01065,"close":56.97}
{"ticker":"KEX","date":"2015-12-11","pret":-0.01344,"close":54.71}
{"ticker":"KEX","date":"2015-12-14","pret":-0.02816,"close":54.44}
{"ticker":"KEX","date":"2015-12-15","pret":0.00092,"close":54.97}
{"ticker":"KEX","date":"2015-12-16","pret":0.01001,"close":53.95}
{"ticker":"KEX","date":"2015-12-17"}
{"ticker":"KEX","date":"2015-12-18","pret":-0.08204,"close":50.86}
{"ticker":"KEX","date":"2015-12-21","pret":0.0092,"close":51.22}
{"ticker":"KEX","date":"2015-12-22","pret":-0.00292,"close":52.73}
{"ticker":"KEX","date":"2015-12-23","pret":0.03851,"close":55.25}
{"ticker":"KEX","date":"2015-12-24","pret":0.03635,"close":54.86}
{"ticker":"KEX","date":"2015-12-28","pret":-0.01002,"close":53.13}
{"ticker":"KEX","date":"2015-12-29","pret":-0.02709,"close":53.98}
{"ticker":"KEX","date":"2015-12-30","pret":0.0153,"close":52.91}
{"ticker":"KEX","date":"2015-12-31","pret":-0.02646,"close":52.62}
{"ticker":"KEX","date":"2016-01-04","pret":-0.01128,"close":51.22}
{"ticker":"KEX","date":"2016-01-05","pret":-0.01453,"close":51.25}
{"ticker":"KEY","date":"2015-01-02","pret":-0.00995,"close":13.86}
{"ticker":"KEY","date":"2015-01-05","pret":-0.01584,"close":13.44}
{"ticker":"KEY","date":"2015-01-06","pret":-0.02275,"close":13.03}
{"ticker":"KEY","date":"2015-01-07","pret":-0.02176,"close":13.13}
{"ticker":"KEY","date":"2015-01-08","pret":0.00605,"close":13.4}
{"ticker":"KEY","date":"2015-01-09","pret":0.0105,"close":13.02}
{"ticker":"KEY","date":"2015-01-12","pret":-0.02954,"close":12.86}
{"ticker":"KEY","date":"2015-01-13","pret":-0.00308,"close":12.7}
{"ticker":"KEY","date":"2015-01-14","pret":-0.03451,"close":12.42}
{"ticker":"KEY","date":"2015-01-15","pret":-0.01285,"close":12.16}
{"ticker":"KEY","date":"2015-01-16","pret":-0.01959,"close":12.4}
{"ticker":"KEY","date":"2015-01-20","pret":0.02121,"close":12.26}
{"ticker":"KEY","date":"2015-01-21","pret":-0.01218,"close":12.33}
{"ticker":"KEY","date":"2015-01-22","pret":0.02899,"close":13.27}
{"ticker":"KEY","date":"2015-01-23","pret":0.05256,"close":13.27}
{"ticker":"KEY","date":"2015-01-26","pret":0.00075,"close":13.48}
{"ticker":"KEY","date":"2015-01-27","pret":-0.00301,"close":13.31}
{"ticker":"KEY","date":"2015-01-28","pret":0.01275,"close":12.94}
{"ticker":"KEY","date":"2015-01-29","pret":-0.03411,"close":13.2}
{"ticker":"KEY","date":"2015-01-30","pret":0.00077,"close":12.99}
{"ticker":"KEY","date":"2015-02-02","pret":0.00844,"close":13.27}
{"ticker":"KEY","date":"2015-02-03","pret":0.01967,"close":13.58}
{"ticker":"KEY","date":"2015-02-04","pret":0.01561,"close":13.55}
{"ticker":"KEY","date":"2015-02-05","pret":0.01537,"close":13.8}
{"ticker":"KEY","date":"2015-02-06","pret":0.01871,"close":14.16}
{"ticker":"KEY","date":"2015-02-09","pret":-0.00214,"close":13.88}
{"ticker":"KEY","date":"2015-02-10","pret":0,"close":13.98}
{"ticker":"KEY","date":"2015-02-11","pret":-0.0043,"close":13.92}
{"ticker":"KEY","date":"2015-02-12","pret":0.00572,"close":14.19}
{"ticker":"KEY","date":"2015-02-13","pret":0.01487,"close":14.11}
{"ticker":"KEY","date":"2015-02-17","pret":-0.00989,"close":14.15}
{"ticker":"KEY","date":"2015-02-18","pret":0.00284,"close":13.94}
{"ticker":"KEY","date":"2015-02-19","pret":-0.01569,"close":13.9}
{"ticker":"KEY","date":"2015-02-20","pret":-0.00577,"close":14.02}
{"ticker":"KEY","date":"2015-02-23","pret":0.01007,"close":13.91}
{"ticker":"KEY","date":"2015-02-24","pret":-0.00072,"close":14.08}
{"ticker":"KEY","date":"2015-02-25","pret":0.00856,"close":14.15}
{"ticker":"KEY","date":"2015-02-26","pret":0.00142,"close":14.11}
{"ticker":"KEY","date":"2015-02-27","pret":-0.00783,"close":13.93}
{"ticker":"KEY","date":"2015-03-02","pret":-0.00286,"close":14.02}
{"ticker":"KEY","date":"2015-03-03","pret":-0.00072,"close":14}
{"ticker":"KEY","date":"2015-03-04","pret":-0.00287,"close":13.9}
{"ticker":"KEY","date":"2015-03-05","pret":0.00216,"close":14.08}
{"ticker":"KEY","date":"2015-03-06","pret":0.01355,"close":14.31}
{"ticker":"KEY","date":"2015-03-09","pret":0.01057,"close":14.33}
{"ticker":"KEY","date":"2015-03-10","pret":-0.00774,"close":13.97}
{"ticker":"KEY","date":"2015-03-11","pret":-0.01136,"close":14.23}
{"ticker":"KEY","date":"2015-03-12","pret":0.03302,"close":14.61}
{"ticker":"KEY","date":"2015-03-13","pret":0.00826,"close":14.51}
{"ticker":"KEY","date":"2015-03-16","pret":-0.00069,"close":14.59}
{"ticker":"KEY","date":"2015-03-17","pret":-0.00688,"close":14.61}
{"ticker":"KEY","date":"2015-03-18","pret":0.00688,"close":14.47}
{"ticker":"KEY","date":"2015-03-19","pret":-0.00826,"close":14.43}
{"ticker":"KEY","date":"2015-03-20","pret":0.00207,"close":14.65}
{"ticker":"KEY","date":"2015-03-23","pret":0.01235,"close":14.55}
{"ticker":"KEY","date":"2015-03-24","pret":-0.01166,"close":14.31}
{"ticker":"KEY","date":"2015-03-25","pret":-0.01389,"close":14.03}
{"ticker":"KEY","date":"2015-03-26","pret":-0.0212,"close":14.15}
{"ticker":"KEY","date":"2015-03-27","pret":0.00853,"close":14}
{"ticker":"KEY","date":"2015-03-30","pret":0.00142,"close":14.2}
{"ticker":"KEY","date":"2015-03-31","pret":-0.00852,"close":14.16}
{"ticker":"KEY","date":"2015-04-01","pret":0.00498,"close":14.16}
{"ticker":"KEY","date":"2015-04-02","pret":0.00071,"close":14.25}
{"ticker":"KEY","date":"2015-04-06","pret":-0.00071,"close":14.16}
{"ticker":"KEY","date":"2015-04-07","pret":0.00848,"close":14.25}
{"ticker":"KEY","date":"2015-04-08","pret":0.00141,"close":14.19}
{"ticker":"KEY","date":"2015-04-09","pret":-0.00352,"close":14.19}
{"ticker":"KEY","date":"2015-04-10","pret":0,"close":14.06}
{"ticker":"KEY","date":"2015-04-13","pret":-0.00921,"close":14.25}
{"ticker":"KEY","date":"2015-04-14","pret":0.01343,"close":14.1}
{"ticker":"KEY","date":"2015-04-15","pret":-0.01201,"close":14.19}
{"ticker":"KEY","date":"2015-04-16","pret":-0.00071,"close":14.4}
{"ticker":"KEY","date":"2015-04-17","pret":0.01623,"close":14.09}
{"ticker":"KEY","date":"2015-04-20","pret":-0.00702,"close":14.21}
{"ticker":"KEY","date":"2015-04-21","pret":0.00492,"close":14.18}
{"ticker":"KEY","date":"2015-04-22","pret":-0.00704,"close":14.34}
{"ticker":"KEY","date":"2015-04-23","pret":0.01124,"close":14.34}
{"ticker":"KEY","date":"2015-04-24","pret":0.0007,"close":14.23}
{"ticker":"KEY","date":"2015-04-27","pret":-0.0056,"close":14.11}
{"ticker":"KEY","date":"2015-04-28","pret":-0.01058,"close":14.26}
{"ticker":"KEY","date":"2015-04-29","pret":0.00777,"close":14.49}
{"ticker":"KEY","date":"2015-04-30","pret":0.02296,"close":14.45}
{"ticker":"KEY","date":"2015-05-01","pret":-0.00138,"close":14.4}
{"ticker":"KEY","date":"2015-05-04","pret":-0.00138,"close":14.63}
{"ticker":"KEY","date":"2015-05-05","pret":0.00482,"close":14.65}
{"ticker":"KEY","date":"2015-05-06","pret":-0.01104,"close":14.46}
{"ticker":"KEY","date":"2015-05-07","pret":0.00554,"close":14.35}
{"ticker":"KEY","date":"2015-05-08","pret":-0.00276,"close":14.58}
{"ticker":"KEY","date":"2015-05-11","pret":0.00964,"close":14.74}
{"ticker":"KEY","date":"2015-05-12","pret":0.0041,"close":14.72}
{"ticker":"KEY","date":"2015-05-13","pret":0.00477,"close":14.92}
{"ticker":"KEY","date":"2015-05-14","pret":0.01617,"close":14.93}
{"ticker":"KEY","date":"2015-05-15","pret":0.00267,"close":14.7}
{"ticker":"KEY","date":"2015-05-18","pret":-0.01816,"close":14.86}
{"ticker":"KEY","date":"2015-05-19","pret":0.01282,"close":15.11}
{"ticker":"KEY","date":"2015-05-20","pret":0.01067,"close":14.97}
{"ticker":"KEY","date":"2015-05-21","pret":-0.01067,"close":14.92}
{"ticker":"KEY","date":"2015-05-22","pret":0.00134,"close":14.9}
{"ticker":"KEY","date":"2015-05-26","pret":-0.00942,"close":14.82}
{"ticker":"KEY","date":"2015-05-27","pret":0.00539,"close":14.95}
{"ticker":"KEY","date":"2015-05-28","pret":0.00402,"close":14.86}
{"ticker":"KEY","date":"2015-05-29","pret":-0.01077,"close":14.58}
{"ticker":"KEY","date":"2015-06-01","pret":-0.00952,"close":14.51}
{"ticker":"KEY","date":"2015-06-02","pret":-0.0103,"close":14.64}
{"ticker":"KEY","date":"2015-06-03","pret":0.01575,"close":14.84}
{"ticker":"KEY","date":"2015-06-04","pret":-0.01162,"close":14.75}
{"ticker":"KEY","date":"2015-06-05","pret":0.02108,"close":15.1}
{"ticker":"KEY","date":"2015-06-08","pret":0.01536,"close":15.11}
{"ticker":"KEY","date":"2015-06-09","pret":0.00331,"close":15.34}
{"ticker":"KEY","date":"2015-06-10","pret":0.01832,"close":15.41}
{"ticker":"KEY","date":"2015-06-11","pret":0.00194,"close":15.36}
{"ticker":"KEY","date":"2015-06-12","pret":-0.00649,"close":15.37}
{"ticker":"KEY","date":"2015-06-15","pret":-0.00916,"close":15.35}
{"ticker":"KEY","date":"2015-06-16","pret":0.00721,"close":15.44}
{"ticker":"KEY","date":"2015-06-17","pret":0.01297,"close":15.25}
{"ticker":"KEY","date":"2015-06-18","pret":-0.01428,"close":15.37}
{"ticker":"KEY","date":"2015-06-19","pret":-0.00065,"close":15.21}
{"ticker":"KEY","date":"2015-06-22","pret":0.00587,"close":15.43}
{"ticker":"KEY","date":"2015-06-23","pret":0.00713,"close":15.65}
{"ticker":"KEY","date":"2015-06-24","pret":0.009,"close":15.43}
{"ticker":"KEY","date":"2015-06-25","pret":-0.00706,"close":15.37}
{"ticker":"KEY","date":"2015-06-26","pret":-0.00582,"close":15.36}
{"ticker":"KEY","date":"2015-06-29","pret":-0.01699,"close":14.97}
{"ticker":"KEY","date":"2015-06-30","pret":-0.00595,"close":15.02}
{"ticker":"KEY","date":"2015-07-01","pret":0.01252,"close":15.31}
{"ticker":"KEY","date":"2015-07-02","pret":-0.00066,"close":15.08}
{"ticker":"KEY","date":"2015-07-06","pret":-0.02119,"close":15.01}
{"ticker":"KEY","date":"2015-07-07","pret":0.00201,"close":14.91}
{"ticker":"KEY","date":"2015-07-08","pret":-0.01277,"close":14.63}
{"ticker":"KEY","date":"2015-07-09","pret":0.0121,"close":14.82}
{"ticker":"KEY","date":"2015-07-10","pret":0.00533,"close":14.92}
{"ticker":"KEY","date":"2015-07-13","pret":0.00332,"close":15.04}
{"ticker":"KEY","date":"2015-07-14","pret":-0.00865,"close":15.18}
{"ticker":"KEY","date":"2015-07-15","pret":0.0192,"close":15.29}
{"ticker":"KEY","date":"2015-07-16","pret":0.00523,"close":15.17}
{"ticker":"KEY","date":"2015-07-17","pret":-0.01512,"close":14.94}
{"ticker":"KEY","date":"2015-07-20","pret":-0.00798,"close":15.2}
{"ticker":"KEY","date":"2015-07-21","pret":0.01589,"close":15.04}
{"ticker":"KEY","date":"2015-07-22","pret":-0.01256,"close":15.33}
{"ticker":"KEY","date":"2015-07-23","pret":0.02042,"close":15.15}
{"ticker":"KEY","date":"2015-07-24","pret":-0.01511,"close":15.02}
{"ticker":"KEY","date":"2015-07-27","pret":-0.01332,"close":14.78}
{"ticker":"KEY","date":"2015-07-28","pret":-0.00943,"close":14.81}
{"ticker":"KEY","date":"2015-07-29","pret":0.00338,"close":14.96}
{"ticker":"KEY","date":"2015-07-30","pret":0.00672,"close":14.97}
{"ticker":"KEY","date":"2015-07-31","pret":0.00335,"close":14.84}
{"ticker":"KEY","date":"2015-08-03","pret":-0.0094,"close":14.75}
{"ticker":"KEY","date":"2015-08-04","pret":-0.00338,"close":14.85}
{"ticker":"KEY","date":"2015-08-05","pret":0.00876,"close":14.9}
{"ticker":"KEY","date":"2015-08-06","pret":0.00268,"close":14.81}
{"ticker":"KEY","date":"2015-08-07","pret":-0.00806,"close":14.64}
{"ticker":"KEY","date":"2015-08-10","pret":-0.00677,"close":14.96}
{"ticker":"KEY","date":"2015-08-11","pret":0.00204,"close":14.72}
{"ticker":"KEY","date":"2015-08-12","pret":-0.0109,"close":14.4}
{"ticker":"KEY","date":"2015-08-13","pret":-0.01033,"close":14.59}
{"ticker":"KEY","date":"2015-08-14","pret":0.01101,"close":14.77}
{"ticker":"KEY","date":"2015-08-17","pret":0.00273,"close":14.75}
{"ticker":"KEY","date":"2015-08-18","pret":0.00748,"close":14.81}
{"ticker":"KEY","date":"2015-08-19","pret":-0.00136,"close":14.64}
{"ticker":"KEY","date":"2015-08-20","pret":-0.01504,"close":14.22}
{"ticker":"KEY","date":"2015-08-21","pret":-0.0329,"close":13.79}
{"ticker":"KEY","date":"2015-08-24","pret":-0.07001,"close":12.94}
{"ticker":"KEY","date":"2015-08-25","pret":0.01214,"close":12.67}
{"ticker":"KEY","date":"2015-08-26","pret":-0.01443,"close":13.43}
{"ticker":"KEY","date":"2015-08-27","pret":0.04269,"close":13.88}
{"ticker":"KEY","date":"2015-08-28","pret":0.00293,"close":13.78}
{"ticker":"KEY","date":"2015-08-31","pret":0.00073,"close":13.74}
{"ticker":"KEY","date":"2015-09-01","pret":-0.01992,"close":13.09}
{"ticker":"KEY","date":"2015-09-02","pret":-0.00748,"close":13.32}
{"ticker":"KEY","date":"2015-09-03","pret":0.003,"close":13.45}
{"ticker":"KEY","date":"2015-09-04","pret":-0.00525,"close":13.27}
{"ticker":"KEY","date":"2015-09-08","pret":0.02232,"close":13.68}
{"ticker":"KEY","date":"2015-09-09","pret":0.01823,"close":13.53}
{"ticker":"KEY","date":"2015-09-10","pret":-0.02784,"close":13.57}
{"ticker":"KEY","date":"2015-09-11","pret":0.00148,"close":13.51}
{"ticker":"KEY","date":"2015-09-14","pret":0.00222,"close":13.6}
{"ticker":"KEY","date":"2015-09-15","pret":0.00517,"close":13.82}
{"ticker":"KEY","date":"2015-09-16","pret":0.01389,"close":13.8}
{"ticker":"KEY","date":"2015-09-17","pret":0.0029,"close":13.37}
{"ticker":"KEY","date":"2015-09-18","pret":-0.04215,"close":12.92}
{"ticker":"KEY","date":"2015-09-21","pret":-0.01445,"close":13.12}
{"ticker":"KEY","date":"2015-09-22","pret":-0.01001,"close":12.82}
{"ticker":"KEY","date":"2015-09-23","pret":-0.01011,"close":12.9}
{"ticker":"KEY","date":"2015-09-24","pret":-0.00392,"close":12.79}
{"ticker":"KEY","date":"2015-09-25","pret":0.0202,"close":13.2}
{"ticker":"KEY","date":"2015-09-28","pret":0.01071,"close":12.76}
{"ticker":"KEY","date":"2015-09-29","pret":-0.027,"close":12.77}
{"ticker":"KEY","date":"2015-09-30","pret":0.01011,"close":13.01}
{"ticker":"KEY","date":"2015-10-01","pret":0.00617,"close":13.09}
{"ticker":"KEY","date":"2015-10-02","pret":-0.02177,"close":12.98}
{"ticker":"KEY","date":"2015-10-05","pret":0.02714,"close":13.29}
{"ticker":"KEY","date":"2015-10-06","pret":0.01443,"close":13.24}
{"ticker":"KEY","date":"2015-10-07","pret":0.00676,"close":13.31}
{"ticker":"KEY","date":"2015-10-08","pret":-0.00676,"close":13.34}
{"ticker":"KEY","date":"2015-10-09","pret":0.00602,"close":13.06}
{"ticker":"KEY","date":"2015-10-12","pret":-0.02045,"close":13.15}
{"ticker":"KEY","date":"2015-10-13","pret":0.00306,"close":13.03}
{"ticker":"KEY","date":"2015-10-14","pret":-0.00843,"close":12.71}
{"ticker":"KEY","date":"2015-10-15","pret":-0.02256,"close":13.31}
{"ticker":"KEY","date":"2015-10-16","pret":0.04988,"close":13.21}
{"ticker":"KEY","date":"2015-10-19","pret":-0.01889,"close":13.07}
{"ticker":"KEY","date":"2015-10-20","pret":-0.00076,"close":13.3}
{"ticker":"KEY","date":"2015-10-21","pret":0.0204,"close":13.04}
{"ticker":"KEY","date":"2015-10-22","pret":-0.01811,"close":13.2}
{"ticker":"KEY","date":"2015-10-23","pret":0.01587,"close":13.52}
{"ticker":"KEY","date":"2015-10-26","pret":0.0134,"close":13.44}
{"ticker":"KEY","date":"2015-10-27","pret":-0.0149,"close":13.32}
{"ticker":"KEY","date":"2015-10-28","pret":0.00075,"close":13.9}
{"ticker":"KEY","date":"2015-10-29","pret":0.04115,"close":13.38}
{"ticker":"KEY","date":"2015-10-30","pret":-0.09193,"close":12.42}
{"ticker":"KEY","date":"2015-11-02","pret":0.00236,"close":12.78}
{"ticker":"KEY","date":"2015-11-03","pret":0.00314,"close":12.78}
{"ticker":"KEY","date":"2015-11-04","pret":0.0047,"close":12.81}
{"ticker":"KEY","date":"2015-11-05","pret":0.01088,"close":12.99}
{"ticker":"KEY","date":"2015-11-06","pret":0.03642,"close":13.39}
{"ticker":"KEY","date":"2015-11-09","pret":-0.00748,"close":13.17}
{"ticker":"KEY","date":"2015-11-10","pret":-0.01284,"close":13.22}
{"ticker":"KEY","date":"2015-11-11","pret":0.01434,"close":13.16}
{"ticker":"KEY","date":"2015-11-12","pret":-0.02121,"close":12.98}
{"ticker":"KEY","date":"2015-11-13","pret":-0.01078,"close":12.76}
{"ticker":"KEY","date":"2015-11-16","pret":-0.01639,"close":12.88}
{"ticker":"KEY","date":"2015-11-17","pret":0.01948,"close":12.89}
{"ticker":"KEY","date":"2015-11-18","pret":-0.00154,"close":13.15}
{"ticker":"KEY","date":"2015-11-19","pret":0.01305,"close":13.08}
{"ticker":"KEY","date":"2015-11-20","pret":0.00229,"close":13.08}
{"ticker":"KEY","date":"2015-11-23","pret":0.00228,"close":13.09}
{"ticker":"KEY","date":"2015-11-24","pret":-0.01069,"close":13.14}
{"ticker":"KEY","date":"2015-11-25","pret":0.00917,"close":13.15}
{"ticker":"KEY","date":"2015-11-26"}
{"ticker":"KEY","date":"2015-11-27","pret":-0.00152,"close":13.14}
{"ticker":"KEY","date":"2015-11-30","pret":0.00076,"close":13.11}
{"ticker":"KEY","date":"2015-12-01","pret":0.00228,"close":13.3}
{"ticker":"KEY","date":"2015-12-02","pret":0.01283,"close":13.13}
{"ticker":"KEY","date":"2015-12-03","pret":-0.01055,"close":12.95}
{"ticker":"KEY","date":"2015-12-04","pret":-0.0145,"close":13.41}
{"ticker":"KEY","date":"2015-12-07","pret":0.02804,"close":13.24}
{"ticker":"KEY","date":"2015-12-08","pret":-0.01886,"close":13.04}
{"ticker":"KEY","date":"2015-12-09","pret":-0.01149,"close":12.85}
{"ticker":"KEY","date":"2015-12-10","pret":-0.00773,"close":13.01}
{"ticker":"KEY","date":"2015-12-11","pret":-0.00623,"close":12.74}
{"ticker":"KEY","date":"2015-12-14","pret":-0.00313,"close":12.7}
{"ticker":"KEY","date":"2015-12-15","pret":0.00858,"close":13.13}
{"ticker":"KEY","date":"2015-12-16","pret":0.02834,"close":13.37}
{"ticker":"KEY","date":"2015-12-17"}
{"ticker":"KEY","date":"2015-12-18","pret":-0.02524,"close":12.67}
{"ticker":"KEY","date":"2015-12-21","pret":-0.01404,"close":12.84}
{"ticker":"KEY","date":"2015-12-22","pret":0.01482,"close":13}
{"ticker":"KEY","date":"2015-12-23","pret":0.01231,"close":13.34}
{"ticker":"KEY","date":"2015-12-24","pret":0.01818,"close":13.33}
{"ticker":"KEY","date":"2015-12-28","pret":-0.00376,"close":13.3}
{"ticker":"KEY","date":"2015-12-29","pret":0.00826,"close":13.42}
{"ticker":"KEY","date":"2015-12-30","pret":0,"close":13.25}
{"ticker":"KEY","date":"2015-12-31","pret":-0.01582,"close":13.19}
{"ticker":"KEY","date":"2016-01-04","pret":-0.01376,"close":12.96}
{"ticker":"KEY","date":"2016-01-05","pret":0.00154,"close":12.85}
{"ticker":"KEYS","date":"2015-01-02","pret":-0.00177,"close":33.42}
{"ticker":"KEYS","date":"2015-01-05","pret":-0.02274,"close":33.54}
{"ticker":"KEYS","date":"2015-01-06","pret":0.01799,"close":33.61}
{"ticker":"KEYS","date":"2015-01-07","pret":0.00059,"close":33.88}
{"ticker":"KEYS","date":"2015-01-08","pret":0.00975,"close":34.12}
{"ticker":"KEYS","date":"2015-01-09","pret":0.00118,"close":33.96}
{"ticker":"KEYS","date":"2015-01-12","pret":-0.00412,"close":34.46}
{"ticker":"KEYS","date":"2015-01-13","pret":0.0158,"close":34.69}
{"ticker":"KEYS","date":"2015-01-14","pret":-0.00436,"close":34.93}
{"ticker":"KEYS","date":"2015-01-15","pret":0.01821,"close":34.47}
{"ticker":"KEYS","date":"2015-01-16","pret":-0.01908,"close":34.96}
{"ticker":"KEYS","date":"2015-01-20","pret":0.01218,"close":34.92}
{"ticker":"KEYS","date":"2015-01-21","pret":-0.00058,"close":35.74}
{"ticker":"KEYS","date":"2015-01-22","pret":0.02872,"close":35.78}
{"ticker":"KEYS","date":"2015-01-23","pret":0.00168,"close":34.87}
{"ticker":"KEYS","date":"2015-01-26","pret":-0.02752,"close":34.33}
{"ticker":"KEYS","date":"2015-01-27","pret":-0.01976,"close":33.73}
{"ticker":"KEYS","date":"2015-01-28","pret":-0.00943,"close":33.34}
{"ticker":"KEYS","date":"2015-01-29","pret":-0.00833,"close":33.68}
{"ticker":"KEYS","date":"2015-01-30","pret":-0.00239,"close":33.39}
{"ticker":"KEYS","date":"2015-02-02","pret":0.0012,"close":34.33}
{"ticker":"KEYS","date":"2015-02-03","pret":0.02598,"close":34.05}
{"ticker":"KEYS","date":"2015-02-04","pret":-0.0079,"close":34.21}
{"ticker":"KEYS","date":"2015-02-05","pret":0.0041,"close":34.61}
{"ticker":"KEYS","date":"2015-02-06","pret":0.01105,"close":35.08}
{"ticker":"KEYS","date":"2015-02-09","pret":0.01236,"close":34.97}
{"ticker":"KEYS","date":"2015-02-10","pret":0.002,"close":35.76}
{"ticker":"KEYS","date":"2015-02-11","pret":0.0192,"close":35.57}
{"ticker":"KEYS","date":"2015-02-12","pret":0.0014,"close":36.22}
{"ticker":"KEYS","date":"2015-02-13","pret":0.00973,"close":36.49}
{"ticker":"KEYS","date":"2015-02-17","pret":0.00964,"close":36.52}
{"ticker":"KEYS","date":"2015-02-18","pret":-0.00384,"close":36.5}
{"ticker":"KEYS","date":"2015-02-19","pret":0.00055,"close":37.31}
{"ticker":"KEYS","date":"2015-02-20","pret":0.01933,"close":37.3}
{"ticker":"KEYS","date":"2015-02-23","pret":0.00189,"close":36.69}
{"ticker":"KEYS","date":"2015-02-24","pret":-0.01327,"close":37.59}
{"ticker":"KEYS","date":"2015-02-25","pret":0.02611,"close":37.3}
{"ticker":"KEYS","date":"2015-02-26","pret":-0.01015,"close":37.44}
{"ticker":"KEYS","date":"2015-02-27","pret":0.00188,"close":37.54}
{"ticker":"KEYS","date":"2015-03-02","pret":-0.00672,"close":37.88}
{"ticker":"KEYS","date":"2015-03-03","pret":0.01791,"close":37.53}
{"ticker":"KEYS","date":"2015-03-04","pret":-0.00985,"close":37.68}
{"ticker":"KEYS","date":"2015-03-05","pret":0.0056,"close":37.34}
{"ticker":"KEYS","date":"2015-03-06","pret":-0.0107,"close":37.13}
{"ticker":"KEYS","date":"2015-03-09","pret":-0.00054,"close":37.39}
{"ticker":"KEYS","date":"2015-03-10","pret":-0.00215,"close":36.77}
{"ticker":"KEYS","date":"2015-03-11","pret":-0.00975,"close":37.24}
{"ticker":"KEYS","date":"2015-03-12","pret":0.01325,"close":37.33}
{"ticker":"KEYS","date":"2015-03-13","pret":-0.00108,"close":37.25}
{"ticker":"KEYS","date":"2015-03-16","pret":0.00403,"close":37.94}
{"ticker":"KEYS","date":"2015-03-17","pret":0.01172,"close":38.19}
{"ticker":"KEYS","date":"2015-03-18","pret":0.00686,"close":38.72}
{"ticker":"KEYS","date":"2015-03-19","pret":0.01046,"close":38.72}
{"ticker":"KEYS","date":"2015-03-20","pret":0.00829,"close":38.74}
{"ticker":"KEYS","date":"2015-03-23","pret":-0.00207,"close":38.89}
{"ticker":"KEYS","date":"2015-03-24","pret":0.00696,"close":38.68}
{"ticker":"KEYS","date":"2015-03-25","pret":-0.00799,"close":37.26}
{"ticker":"KEYS","date":"2015-03-26","pret":-0.04068,"close":36.72}
{"ticker":"KEYS","date":"2015-03-27","pret":-0.00975,"close":36.27}
{"ticker":"KEYS","date":"2015-03-30","pret":-0.01012,"close":36.12}
{"ticker":"KEYS","date":"2015-03-31","pret":-0.00745,"close":37.15}
{"ticker":"KEYS","date":"2015-04-01","pret":0.02976,"close":36.61}
{"ticker":"KEYS","date":"2015-04-02","pret":-0.01218,"close":36.79}
{"ticker":"KEYS","date":"2015-04-06","pret":-0.00082,"close":36.73}
{"ticker":"KEYS","date":"2015-04-07","pret":-0.00054,"close":36.38}
{"ticker":"KEYS","date":"2015-04-08","pret":-0.00437,"close":36.49}
{"ticker":"KEYS","date":"2015-04-09","pret":-0.00329,"close":37.18}
{"ticker":"KEYS","date":"2015-04-10","pret":0.02093,"close":37.05}
{"ticker":"KEYS","date":"2015-04-13","pret":-0.00512,"close":36.59}
{"ticker":"KEYS","date":"2015-04-14","pret":-0.01416,"close":36.15}
{"ticker":"KEYS","date":"2015-04-15","pret":-0.00578,"close":36.19}
{"ticker":"KEYS","date":"2015-04-16","pret":0.00165,"close":36.07}
{"ticker":"KEYS","date":"2015-04-17","pret":-0.01052,"close":35.36}
{"ticker":"KEYS","date":"2015-04-20","pret":-0.01288,"close":36.13}
{"ticker":"KEYS","date":"2015-04-21","pret":0.01982,"close":36.21}
{"ticker":"KEYS","date":"2015-04-22","pret":0.00055,"close":36.01}
{"ticker":"KEYS","date":"2015-04-23","pret":-0.01251,"close":35.44}
{"ticker":"KEYS","date":"2015-04-24","pret":-0.00843,"close":34.99}
{"ticker":"KEYS","date":"2015-04-27","pret":-0.0122,"close":34.34}
{"ticker":"KEYS","date":"2015-04-28","pret":-0.02311,"close":33.94}
{"ticker":"KEYS","date":"2015-04-29","pret":-0.0094,"close":33.78}
{"ticker":"KEYS","date":"2015-04-30","pret":-0.00859,"close":33.46}
{"ticker":"KEYS","date":"2015-05-01","pret":-0.0006,"close":33.61}
{"ticker":"KEYS","date":"2015-05-04","pret":0.02499,"close":34.48}
{"ticker":"KEYS","date":"2015-05-05","pret":0.00116,"close":34}
{"ticker":"KEYS","date":"2015-05-06","pret":-0.01079,"close":33.65}
{"ticker":"KEYS","date":"2015-05-07","pret":-0.0118,"close":33.91}
{"ticker":"KEYS","date":"2015-05-08","pret":0.0156,"close":34.58}
{"ticker":"KEYS","date":"2015-05-11","pret":0.01017,"close":35.02}
{"ticker":"KEYS","date":"2015-05-12","pret":0.00749,"close":34.76}
{"ticker":"KEYS","date":"2015-05-13","pret":0.00143,"close":35.25}
{"ticker":"KEYS","date":"2015-05-14","pret":0.01451,"close":35.19}
{"ticker":"KEYS","date":"2015-05-15","pret":-0.00283,"close":35.33}
{"ticker":"KEYS","date":"2015-05-18","pret":0.00142,"close":36.22}
{"ticker":"KEYS","date":"2015-05-19","pret":0.02348,"close":34.99}
{"ticker":"KEYS","date":"2015-05-20","pret":-0.09134,"close":32.38}
{"ticker":"KEYS","date":"2015-05-21","pret":-0.02141,"close":33.03}
{"ticker":"KEYS","date":"2015-05-22","pret":0.0202,"close":33.08}
{"ticker":"KEYS","date":"2015-05-26","pret":0.0003,"close":32.61}
{"ticker":"KEYS","date":"2015-05-27","pret":-0.0125,"close":32.97}
{"ticker":"KEYS","date":"2015-05-28","pret":0.01159,"close":32.9}
{"ticker":"KEYS","date":"2015-05-29","pret":-0.00425,"close":32.86}
{"ticker":"KEYS","date":"2015-06-01","pret":0.00091,"close":32.84}
{"ticker":"KEYS","date":"2015-06-02","pret":-0.00549,"close":32.97}
{"ticker":"KEYS","date":"2015-06-03","pret":0.01397,"close":33.22}
{"ticker":"KEYS","date":"2015-06-04","pret":-0.00272,"close":32.88}
{"ticker":"KEYS","date":"2015-06-05","pret":-0.00394,"close":32.89}
{"ticker":"KEYS","date":"2015-06-08","pret":-0.0003,"close":32.77}
{"ticker":"KEYS","date":"2015-06-09","pret":-0.00304,"close":32.86}
{"ticker":"KEYS","date":"2015-06-10","pret":0.00213,"close":33.11}
{"ticker":"KEYS","date":"2015-06-11","pret":0.00697,"close":33.15}
{"ticker":"KEYS","date":"2015-06-12","pret":-0.0003,"close":33.03}
{"ticker":"KEYS","date":"2015-06-15","pret":-0.00971,"close":32.62}
{"ticker":"KEYS","date":"2015-06-16","pret":-0.00796,"close":32.62}
{"ticker":"KEYS","date":"2015-06-17","pret":0.0046,"close":33.01}
{"ticker":"KEYS","date":"2015-06-18","pret":0.00944,"close":33.4}
{"ticker":"KEYS","date":"2015-06-19","pret":0.01504,"close":33.29}
{"ticker":"KEYS","date":"2015-06-22","pret":-0.00269,"close":33.5}
{"ticker":"KEYS","date":"2015-06-23","pret":0.00448,"close":32.89}
{"ticker":"KEYS","date":"2015-06-24","pret":-0.01835,"close":32.46}
{"ticker":"KEYS","date":"2015-06-25","pret":-0.01252,"close":32.16}
{"ticker":"KEYS","date":"2015-06-26","pret":-0.00864,"close":32.25}
{"ticker":"KEYS","date":"2015-06-29","pret":-0.01248,"close":31.4}
{"ticker":"KEYS","date":"2015-06-30","pret":-0.0063,"close":31.19}
{"ticker":"KEYS","date":"2015-07-01","pret":-0.00952,"close":31.25}
{"ticker":"KEYS","date":"2015-07-02","pret":0.00064,"close":31.47}
{"ticker":"KEYS","date":"2015-07-06","pret":-0.00897,"close":31.25}
{"ticker":"KEYS","date":"2015-07-07","pret":0.00417,"close":31.23}
{"ticker":"KEYS","date":"2015-07-08","pret":-0.00933,"close":30.38}
{"ticker":"KEYS","date":"2015-07-09","pret":-0.01007,"close":30.32}
{"ticker":"KEYS","date":"2015-07-10","pret":-0.00098,"close":30.35}
{"ticker":"KEYS","date":"2015-07-13","pret":-0.00196,"close":30.74}
{"ticker":"KEYS","date":"2015-07-14","pret":0.00718,"close":30.93}
{"ticker":"KEYS","date":"2015-07-15","pret":0.00487,"close":30.51}
{"ticker":"KEYS","date":"2015-07-16","pret":-0.00552,"close":30.79}
{"ticker":"KEYS","date":"2015-07-17","pret":0.00455,"close":30.56}
{"ticker":"KEYS","date":"2015-07-20","pret":-0.00748,"close":30.76}
{"ticker":"KEYS","date":"2015-07-21","pret":0.00196,"close":30.42}
{"ticker":"KEYS","date":"2015-07-22","pret":-0.01708,"close":30.74}
{"ticker":"KEYS","date":"2015-07-23","pret":0.01806,"close":30.3}
{"ticker":"KEYS","date":"2015-07-24","pret":-0.01574,"close":30.06}
{"ticker":"KEYS","date":"2015-07-27","pret":-0.0083,"close":29.68}
{"ticker":"KEYS","date":"2015-07-28","pret":-0.0087,"close":30.06}
{"ticker":"KEYS","date":"2015-07-29","pret":0.01104,"close":30.49}
{"ticker":"KEYS","date":"2015-07-30","pret":0.00927,"close":30.64}
{"ticker":"KEYS","date":"2015-07-31","pret":0.01147,"close":30.54}
{"ticker":"KEYS","date":"2015-08-03","pret":0.00033,"close":30.49}
{"ticker":"KEYS","date":"2015-08-04","pret":-0.01179,"close":30.41}
{"ticker":"KEYS","date":"2015-08-05","pret":0.00395,"close":30.35}
{"ticker":"KEYS","date":"2015-08-06","pret":-0.00526,"close":29.72}
{"ticker":"KEYS","date":"2015-08-07","pret":-0.0237,"close":29.86}
{"ticker":"KEYS","date":"2015-08-10","pret":0.01509,"close":30.64}
{"ticker":"KEYS","date":"2015-08-11","pret":0.00398,"close":30.08}
{"ticker":"KEYS","date":"2015-08-12","pret":-0.01604,"close":29.88}
{"ticker":"KEYS","date":"2015-08-13","pret":0.00738,"close":29.91}
{"ticker":"KEYS","date":"2015-08-14","pret":0,"close":30.37}
{"ticker":"KEYS","date":"2015-08-17","pret":0.01262,"close":30.38}
{"ticker":"KEYS","date":"2015-08-18","pret":0.00297,"close":30}
{"ticker":"KEYS","date":"2015-08-19","pret":-0.01359,"close":29.54}
{"ticker":"KEYS","date":"2015-08-20","pret":0.08258,"close":32.77}
{"ticker":"KEYS","date":"2015-08-21","pret":-0.00709,"close":32.35}
{"ticker":"KEYS","date":"2015-08-24","pret":-0.05371,"close":30.59}
{"ticker":"KEYS","date":"2015-08-25","pret":0.02004,"close":30.35}
{"ticker":"KEYS","date":"2015-08-26","pret":-0.00868,"close":31.06}
{"ticker":"KEYS","date":"2015-08-27","pret":0.01092,"close":31.67}
{"ticker":"KEYS","date":"2015-08-28","pret":0.00795,"close":31.92}
{"ticker":"KEYS","date":"2015-08-31","pret":0.00537,"close":32.04}
{"ticker":"KEYS","date":"2015-09-01","pret":-0.01173,"close":31.25}
{"ticker":"KEYS","date":"2015-09-02","pret":0.00825,"close":31.84}
{"ticker":"KEYS","date":"2015-09-03","pret":0.00944,"close":32.61}
{"ticker":"KEYS","date":"2015-09-04","pret":0.00997,"close":32.24}
{"ticker":"KEYS","date":"2015-09-08","pret":0.00957,"close":33.09}
{"ticker":"KEYS","date":"2015-09-09","pret":0.02097,"close":32.72}
{"ticker":"KEYS","date":"2015-09-10","pret":-0.01729,"close":32.97}
{"ticker":"KEYS","date":"2015-09-11","pret":0.00306,"close":32.84}
{"ticker":"KEYS","date":"2015-09-14","pret":0.00183,"close":32.83}
{"ticker":"KEYS","date":"2015-09-15","pret":0.0003,"close":32.95}
{"ticker":"KEYS","date":"2015-09-16","pret":0.00213,"close":33.55}
{"ticker":"KEYS","date":"2015-09-17","pret":0.02074,"close":33.71}
{"ticker":"KEYS","date":"2015-09-18","pret":-0.00807,"close":32.83}
{"ticker":"KEYS","date":"2015-09-21","pret":-0.00964,"close":32.9}
{"ticker":"KEYS","date":"2015-09-22","pret":-0.0168,"close":32.05}
{"ticker":"KEYS","date":"2015-09-23","pret":-0.00928,"close":31.78}
{"ticker":"KEYS","date":"2015-09-24","pret":-0.02168,"close":31.21}
{"ticker":"KEYS","date":"2015-09-25","pret":-0.00318,"close":31.01}
{"ticker":"KEYS","date":"2015-09-28","pret":-0.01768,"close":30.23}
{"ticker":"KEYS","date":"2015-09-29","pret":-0.01866,"close":30.17}
{"ticker":"KEYS","date":"2015-09-30","pret":0.0079,"close":30.84}
{"ticker":"KEYS","date":"2015-10-01","pret":0.01141,"close":30.43}
{"ticker":"KEYS","date":"2015-10-02","pret":-0.02727,"close":31.3}
{"ticker":"KEYS","date":"2015-10-05","pret":0.05003,"close":32.1}
{"ticker":"KEYS","date":"2015-10-06","pret":0.01821,"close":32.15}
{"ticker":"KEYS","date":"2015-10-07","pret":0.00528,"close":32.7}
{"ticker":"KEYS","date":"2015-10-08","pret":0.01047,"close":33.12}
{"ticker":"KEYS","date":"2015-10-09","pret":0.0158,"close":32.68}
{"ticker":"KEYS","date":"2015-10-12","pret":-0.01488,"close":32.3}
{"ticker":"KEYS","date":"2015-10-13","pret":-0.01542,"close":32}
{"ticker":"KEYS","date":"2015-10-14","pret":-0.00467,"close":32.44}
{"ticker":"KEYS","date":"2015-10-15","pret":0.01457,"close":32.76}
{"ticker":"KEYS","date":"2015-10-16","pret":0.00705,"close":32.59}
{"ticker":"KEYS","date":"2015-10-19","pret":-0.01137,"close":32.03}
{"ticker":"KEYS","date":"2015-10-20","pret":-0.01557,"close":32}
{"ticker":"KEYS","date":"2015-10-21","pret":0.00782,"close":31.53}
{"ticker":"KEYS","date":"2015-10-22","pret":-0.01285,"close":32.01}
{"ticker":"KEYS","date":"2015-10-23","pret":0.01751,"close":32.3}
{"ticker":"KEYS","date":"2015-10-26","pret":-0.00248,"close":32.01}
{"ticker":"KEYS","date":"2015-10-27","pret":-0.0144,"close":31.8}
{"ticker":"KEYS","date":"2015-10-28","pret":0.00628,"close":32.99}
{"ticker":"KEYS","date":"2015-10-29","pret":0.02659,"close":33.06}
{"ticker":"KEYS","date":"2015-10-30","pret":0.01574,"close":33.08}
{"ticker":"KEYS","date":"2015-11-02","pret":-0.00905,"close":33.37}
{"ticker":"KEYS","date":"2015-11-03","pret":0.00272,"close":33.08}
{"ticker":"KEYS","date":"2015-11-04","pret":0.00091,"close":32.7}
{"ticker":"KEYS","date":"2015-11-05","pret":-0.00849,"close":32.27}
{"ticker":"KEYS","date":"2015-11-06","pret":-0.02748,"close":31.99}
{"ticker":"KEYS","date":"2015-11-09","pret":-0.00188,"close":31.66}
{"ticker":"KEYS","date":"2015-11-10","pret":-0.0123,"close":30.84}
{"ticker":"KEYS","date":"2015-11-11","pret":-0.01665,"close":31.05}
{"ticker":"KEYS","date":"2015-11-12","pret":-0.00615,"close":30.32}
{"ticker":"KEYS","date":"2015-11-13","pret":-0.01769,"close":30.38}
{"ticker":"KEYS","date":"2015-11-16","pret":0.00429,"close":30.99}
{"ticker":"KEYS","date":"2015-11-17","pret":0.01988,"close":30.81}
{"ticker":"KEYS","date":"2015-11-18","pret":-0.00129,"close":31.23}
{"ticker":"KEYS","date":"2015-11-19","pret":0.0058,"close":31.13}
{"ticker":"KEYS","date":"2015-11-20","pret":-0.04065,"close":29.47}
{"ticker":"KEYS","date":"2015-11-23","pret":-0.01585,"close":30.08}
{"ticker":"KEYS","date":"2015-11-24","pret":0.01752,"close":30.57}
{"ticker":"KEYS","date":"2015-11-25","pret":0.01886,"close":30.6}
{"ticker":"KEYS","date":"2015-11-26"}
{"ticker":"KEYS","date":"2015-11-27","pret":0.00262,"close":30.8}
{"ticker":"KEYS","date":"2015-11-30","pret":0.00652,"close":30.81}
{"ticker":"KEYS","date":"2015-12-01","pret":-0.00293,"close":29.99}
{"ticker":"KEYS","date":"2015-12-02","pret":-0.02942,"close":29.8}
{"ticker":"KEYS","date":"2015-12-03","pret":0.00502,"close":29.05}
{"ticker":"KEYS","date":"2015-12-04","pret":-0.03326,"close":29.58}
{"ticker":"KEYS","date":"2015-12-07","pret":0.01473,"close":29.18}
{"ticker":"KEYS","date":"2015-12-08","pret":-0.01646,"close":29.21}
{"ticker":"KEYS","date":"2015-12-09","pret":0.0086,"close":28.94}
{"ticker":"KEYS","date":"2015-12-10","pret":-0.0093,"close":29}
{"ticker":"KEYS","date":"2015-12-11","pret":-0.00799,"close":28.64}
{"ticker":"KEYS","date":"2015-12-14","pret":-0.00279,"close":27.86}
{"ticker":"KEYS","date":"2015-12-15","pret":-0.01835,"close":28.36}
{"ticker":"KEYS","date":"2015-12-16","pret":0.01379,"close":28.37}
{"ticker":"KEYS","date":"2015-12-17"}
{"ticker":"KEYS","date":"2015-12-18","pret":-0.00105,"close":28.01}
{"ticker":"KEYS","date":"2015-12-21","pret":-0.0067,"close":28.11}
{"ticker":"KEYS","date":"2015-12-22","pret":-0.00213,"close":28.56}
{"ticker":"KEYS","date":"2015-12-23","pret":0.01688,"close":29}
{"ticker":"KEYS","date":"2015-12-24","pret":0.00868,"close":28.95}
{"ticker":"KEYS","date":"2015-12-28","pret":-0.00312,"close":28.78}
{"ticker":"KEYS","date":"2015-12-29","pret":-0.00348,"close":28.62}
{"ticker":"KEYS","date":"2015-12-30","pret":-0.00769,"close":28.58}
{"ticker":"KEYS","date":"2015-12-31","pret":-0.00105,"close":28.33}
{"ticker":"KEYS","date":"2016-01-04","pret":-0.0195,"close":27.81}
{"ticker":"KEYS","date":"2016-01-05","pret":-0.00072,"close":27.75}
{"ticker":"KEYW","date":"2015-01-02","pret":0.03209,"close":10.27}
{"ticker":"KEYW","date":"2015-01-05","pret":-0.02814,"close":10.08}
{"ticker":"KEYW","date":"2015-01-06","pret":-0.01487,"close":10.03}
{"ticker":"KEYW","date":"2015-01-07","pret":0.00994,"close":9.97}
{"ticker":"KEYW","date":"2015-01-08","pret":-0.00994,"close":9.97}
{"ticker":"KEYW","date":"2015-01-09","pret":-0.00802,"close":10.07}
{"ticker":"KEYW","date":"2015-01-12","pret":0.014,"close":10.02}
{"ticker":"KEYW","date":"2015-01-13","pret":0.00791,"close":10.08}
{"ticker":"KEYW","date":"2015-01-14","pret":-0.02191,"close":10.01}
{"ticker":"KEYW","date":"2015-01-15","pret":0.00802,"close":9.93}
{"ticker":"KEYW","date":"2015-01-16","pret":-0.01307,"close":10.25}
{"ticker":"KEYW","date":"2015-01-20","pret":0.03774,"close":10.46}
{"ticker":"KEYW","date":"2015-01-21","pret":0.01451,"close":9.54}
{"ticker":"KEYW","date":"2015-01-22","pret":-0.07581,"close":9.69}
{"ticker":"KEYW","date":"2015-01-23","pret":-0.00311,"close":9.66}
{"ticker":"KEYW","date":"2015-01-26","pret":0,"close":9.52}
{"ticker":"KEYW","date":"2015-01-27","pret":-0.01995,"close":9.51}
{"ticker":"KEYW","date":"2015-01-28","pret":0.01474,"close":9.2}
{"ticker":"KEYW","date":"2015-01-29","pret":-0.04161,"close":9.37}
{"ticker":"KEYW","date":"2015-01-30","pret":0.00976,"close":8.89}
{"ticker":"KEYW","date":"2015-02-02","pret":-0.04298,"close":8.68}
{"ticker":"KEYW","date":"2015-02-03","pret":-0.01361,"close":9.25}
{"ticker":"KEYW","date":"2015-02-04","pret":0.04683,"close":8.9}
{"ticker":"KEYW","date":"2015-02-05","pret":-0.02314,"close":9.1}
{"ticker":"KEYW","date":"2015-02-06","pret":0.01768,"close":9.27}
{"ticker":"KEYW","date":"2015-02-09","pret":-0.00329,"close":9.16}
{"ticker":"KEYW","date":"2015-02-10","pret":0.00439,"close":8.99}
{"ticker":"KEYW","date":"2015-02-11","pret":-0.02101,"close":9.23}
{"ticker":"KEYW","date":"2015-02-12","pret":0.03081,"close":9.44}
{"ticker":"KEYW","date":"2015-02-13","pret":0.04138,"close":9.6}
{"ticker":"KEYW","date":"2015-02-17","pret":0.00415,"close":9.81}
{"ticker":"KEYW","date":"2015-02-18","pret":0.01643,"close":9.9}
{"ticker":"KEYW","date":"2015-02-19","pret":-0.18273,"close":8.85}
{"ticker":"KEYW","date":"2015-02-20","pret":0.07985,"close":8.77}
{"ticker":"KEYW","date":"2015-02-23","pret":-0.01249,"close":8.43}
{"ticker":"KEYW","date":"2015-02-24","pret":-0.03963,"close":8.42}
{"ticker":"KEYW","date":"2015-02-25","pret":0.00356,"close":8.47}
{"ticker":"KEYW","date":"2015-02-26","pret":0.00826,"close":8.83}
{"ticker":"KEYW","date":"2015-02-27","pret":0.03123,"close":8.73}
{"ticker":"KEYW","date":"2015-03-02","pret":-0.008,"close":8.65}
{"ticker":"KEYW","date":"2015-03-03","pret":-0.01271,"close":8.35}
{"ticker":"KEYW","date":"2015-03-04","pret":-0.03792,"close":8.05}
{"ticker":"KEYW","date":"2015-03-05","pret":-0.02941,"close":8.09}
{"ticker":"KEYW","date":"2015-03-06","pret":-0.00624,"close":8}
{"ticker":"KEYW","date":"2015-03-09","pret":0.0025,"close":7.83}
{"ticker":"KEYW","date":"2015-03-10","pret":-0.03947,"close":7.56}
{"ticker":"KEYW","date":"2015-03-11","pret":-0.01967,"close":7.32}
{"ticker":"KEYW","date":"2015-03-12","pret":-0.03504,"close":7.55}
{"ticker":"KEYW","date":"2015-03-13","pret":0.04164,"close":7.67}
{"ticker":"KEYW","date":"2015-03-16","pret":0.01177,"close":7.3}
{"ticker":"KEYW","date":"2015-03-17","pret":-0.04794,"close":7.14}
{"ticker":"KEYW","date":"2015-03-18","pret":-0.02907,"close":7.39}
{"ticker":"KEYW","date":"2015-03-19","pret":0.03587,"close":7.49}
{"ticker":"KEYW","date":"2015-03-20","pret":0.0241,"close":7.72}
{"ticker":"KEYW","date":"2015-03-23","pret":0.02353,"close":7.71}
{"ticker":"KEYW","date":"2015-03-24","pret":-0.00259,"close":8.12}
{"ticker":"KEYW","date":"2015-03-25","pret":0.05543,"close":7.79}
{"ticker":"KEYW","date":"2015-03-26","pret":-0.05414,"close":7.85}
{"ticker":"KEYW","date":"2015-03-27","pret":0.01795,"close":7.73}
{"ticker":"KEYW","date":"2015-03-30","pret":-0.01536,"close":8.13}
{"ticker":"KEYW","date":"2015-03-31","pret":0.03549,"close":8.23}
{"ticker":"KEYW","date":"2015-04-01","pret":0.0246,"close":8.39}
{"ticker":"KEYW","date":"2015-04-02","pret":0.01926,"close":8.57}
{"ticker":"KEYW","date":"2015-04-06","pret":0.00476,"close":8.7}
{"ticker":"KEYW","date":"2015-04-07","pret":0.02922,"close":8.79}
{"ticker":"KEYW","date":"2015-04-08","pret":0.00574,"close":8.82}
{"ticker":"KEYW","date":"2015-04-09","pret":0.00799,"close":8.62}
{"ticker":"KEYW","date":"2015-04-10","pret":-0.01258,"close":8.92}
{"ticker":"KEYW","date":"2015-04-13","pret":0.02388,"close":8.93}
{"ticker":"KEYW","date":"2015-04-14","pret":0.00112,"close":9.1}
{"ticker":"KEYW","date":"2015-04-15","pret":0.02876,"close":9.67}
{"ticker":"KEYW","date":"2015-04-16","pret":0.05619,"close":10.09}
{"ticker":"KEYW","date":"2015-04-17","pret":0.03744,"close":9.82}
{"ticker":"KEYW","date":"2015-04-20","pret":-0.01602,"close":9.86}
{"ticker":"KEYW","date":"2015-04-21","pret":-0.04647,"close":9.91}
{"ticker":"KEYW","date":"2015-04-22","pret":0.04243,"close":9.97}
{"ticker":"KEYW","date":"2015-04-23","pret":0.00304,"close":9.92}
{"ticker":"KEYW","date":"2015-04-24","pret":0,"close":10.01}
{"ticker":"KEYW","date":"2015-04-27","pret":0.01005,"close":10.2}
{"ticker":"KEYW","date":"2015-04-28","pret":0.01882,"close":10.37}
{"ticker":"KEYW","date":"2015-04-29","pret":0.01558,"close":10.04}
{"ticker":"KEYW","date":"2015-04-30","pret":-0.0364,"close":9.65}
{"ticker":"KEYW","date":"2015-05-01","pret":-0.03466,"close":9.27}
{"ticker":"KEYW","date":"2015-05-04","pret":-0.03914,"close":9}
{"ticker":"KEYW","date":"2015-05-05","pret":-0.03513,"close":9.06}
{"ticker":"KEYW","date":"2015-05-06","pret":0.01882,"close":8.96}
{"ticker":"KEYW","date":"2015-05-07","pret":-0.03005,"close":8.71}
{"ticker":"KEYW","date":"2015-05-08","pret":-0.22597,"close":7.66}
{"ticker":"KEYW","date":"2015-05-11","pret":0.07764,"close":7.43}
{"ticker":"KEYW","date":"2015-05-12","pret":-0.03739,"close":7.21}
{"ticker":"KEYW","date":"2015-05-13","pret":-0.01923,"close":7.11}
{"ticker":"KEYW","date":"2015-05-14","pret":-0.00976,"close":7.27}
{"ticker":"KEYW","date":"2015-05-15","pret":0.01529,"close":7.34}
{"ticker":"KEYW","date":"2015-05-18","pret":0.0137,"close":7.34}
{"ticker":"KEYW","date":"2015-05-19","pret":0.00543,"close":7.33}
{"ticker":"KEYW","date":"2015-05-20","pret":-0.00271,"close":7.27}
{"ticker":"KEYW","date":"2015-05-21","pret":-0.01918,"close":7.2}
{"ticker":"KEYW","date":"2015-05-22","pret":-0.00277,"close":7.24}
{"ticker":"KEYW","date":"2015-05-26","pret":0.00277,"close":7.05}
{"ticker":"KEYW","date":"2015-05-27","pret":-0.02948,"close":6.88}
{"ticker":"KEYW","date":"2015-05-28","pret":-0.02744,"close":7.01}
{"ticker":"KEYW","date":"2015-05-29","pret":0.02886,"close":7}
{"ticker":"KEYW","date":"2015-06-01","pret":-0.00571,"close":6.92}
{"ticker":"KEYW","date":"2015-06-02","pret":-0.01296,"close":6.84}
{"ticker":"KEYW","date":"2015-06-03","pret":-0.00436,"close":7.36}
{"ticker":"KEYW","date":"2015-06-04","pret":0.06618,"close":7.56}
{"ticker":"KEYW","date":"2015-06-05","pret":0.03085,"close":8.36}
{"ticker":"KEYW","date":"2015-06-08","pret":0.09447,"close":9.39}
{"ticker":"KEYW","date":"2015-06-09","pret":0.11028,"close":9}
{"ticker":"KEYW","date":"2015-06-10","pret":-0.02617,"close":9.94}
{"ticker":"KEYW","date":"2015-06-11","pret":0.08977,"close":10.13}
{"ticker":"KEYW","date":"2015-06-12","pret":0.02395,"close":10.89}
{"ticker":"KEYW","date":"2015-06-15","pret":0.06768,"close":11.34}
{"ticker":"KEYW","date":"2015-06-16","pret":0.05818,"close":11.48}
{"ticker":"KEYW","date":"2015-06-17","pret":-0.00961,"close":11.33}
{"ticker":"KEYW","date":"2015-06-18","pret":-0.00793,"close":10.66}
{"ticker":"KEYW","date":"2015-06-19","pret":-0.05083,"close":10.29}
{"ticker":"KEYW","date":"2015-06-22","pret":-0.03217,"close":11.12}
{"ticker":"KEYW","date":"2015-06-23","pret":0.05972,"close":11.82}
{"ticker":"KEYW","date":"2015-06-24","pret":0.05977,"close":10.22}
{"ticker":"KEYW","date":"2015-06-25","pret":-0.12721,"close":9.85}
{"ticker":"KEYW","date":"2015-06-26","pret":-0.04155,"close":9.52}
{"ticker":"KEYW","date":"2015-06-29","pret":-0.05396,"close":8.48}
{"ticker":"KEYW","date":"2015-06-30","pret":-0.06953,"close":9.32}
{"ticker":"KEYW","date":"2015-07-01","pret":0.07272,"close":8.97}
{"ticker":"KEYW","date":"2015-07-02","pret":-0.04566,"close":8.76}
{"ticker":"KEYW","date":"2015-07-06","pret":-0.04435,"close":8.53}
{"ticker":"KEYW","date":"2015-07-07","pret":-0.00935,"close":8.52}
{"ticker":"KEYW","date":"2015-07-08","pret":-0.01418,"close":8.41}
{"ticker":"KEYW","date":"2015-07-09","pret":0.01066,"close":8.94}
{"ticker":"KEYW","date":"2015-07-10","pret":0.07048,"close":9.28}
{"ticker":"KEYW","date":"2015-07-13","pret":0.01741,"close":9.55}
{"ticker":"KEYW","date":"2015-07-14","pret":0.03289,"close":9.59}
{"ticker":"KEYW","date":"2015-07-15","pret":-0.00418,"close":9.44}
{"ticker":"KEYW","date":"2015-07-16","pret":0.00209,"close":9.27}
{"ticker":"KEYW","date":"2015-07-17","pret":-0.03405,"close":9.83}
{"ticker":"KEYW","date":"2015-07-20","pret":0.05986,"close":9.8}
{"ticker":"KEYW","date":"2015-07-21","pret":0,"close":9.8}
{"ticker":"KEYW","date":"2015-07-22","pret":-0.00716,"close":9.69}
{"ticker":"KEYW","date":"2015-07-23","pret":0.00308,"close":10.09}
{"ticker":"KEYW","date":"2015-07-24","pret":0.03024,"close":9.43}
{"ticker":"KEYW","date":"2015-07-27","pret":-0.07847,"close":8.87}
{"ticker":"KEYW","date":"2015-07-28","pret":-0.03944,"close":8.8}
{"ticker":"KEYW","date":"2015-07-29","pret":-0.02146,"close":8.69}
{"ticker":"KEYW","date":"2015-07-30","pret":-0.01727,"close":8.25}
{"ticker":"KEYW","date":"2015-07-31","pret":-0.03908,"close":8.13}
{"ticker":"KEYW","date":"2015-08-03","pret":-0.02198,"close":8}
{"ticker":"KEYW","date":"2015-08-04","pret":-0.00744,"close":7.88}
{"ticker":"KEYW","date":"2015-08-05","pret":-0.01,"close":7.69}
{"ticker":"KEYW","date":"2015-08-06","pret":-0.04628,"close":7.65}
{"ticker":"KEYW","date":"2015-08-07","pret":-0.00396,"close":7.14}
{"ticker":"KEYW","date":"2015-08-10","pret":-0.04595,"close":7.11}
{"ticker":"KEYW","date":"2015-08-11","pret":-0.06426,"close":7.6}
{"ticker":"KEYW","date":"2015-08-12","pret":0.10757,"close":7.68}
{"ticker":"KEYW","date":"2015-08-13","pret":0.01054,"close":7.65}
{"ticker":"KEYW","date":"2015-08-14","pret":-0.00131,"close":7.8}
{"ticker":"KEYW","date":"2015-08-17","pret":0.01821,"close":8.05}
{"ticker":"KEYW","date":"2015-08-18","pret":0.02921,"close":7.9}
{"ticker":"KEYW","date":"2015-08-19","pret":-0.02151,"close":7.98}
{"ticker":"KEYW","date":"2015-08-20","pret":0.00255,"close":7.73}
{"ticker":"KEYW","date":"2015-08-21","pret":-0.03241,"close":7.65}
{"ticker":"KEYW","date":"2015-08-24","pret":-0.05832,"close":7.03}
{"ticker":"KEYW","date":"2015-08-25","pret":0.01525,"close":7.17}
{"ticker":"KEYW","date":"2015-08-26","pret":0.00958,"close":7.75}
{"ticker":"KEYW","date":"2015-08-27","pret":0.0861,"close":7.93}
{"ticker":"KEYW","date":"2015-08-28","pret":-0.01384,"close":8.28}
{"ticker":"KEYW","date":"2015-08-31","pret":0.05186,"close":8.4}
{"ticker":"KEYW","date":"2015-09-01","pret":-0.03055,"close":8.16}
{"ticker":"KEYW","date":"2015-09-02","pret":0.01966,"close":8.27}
{"ticker":"KEYW","date":"2015-09-03","pret":0.00243,"close":7.98}
{"ticker":"KEYW","date":"2015-09-04","pret":-0.04976,"close":7.75}
{"ticker":"KEYW","date":"2015-09-08","pret":0.00762,"close":7.9}
{"ticker":"KEYW","date":"2015-09-09","pret":0.00379,"close":7.66}
{"ticker":"KEYW","date":"2015-09-10","pret":-0.03988,"close":7.6}
{"ticker":"KEYW","date":"2015-09-11","pret":-0.01188,"close":7.77}
{"ticker":"KEYW","date":"2015-09-14","pret":0.03138,"close":7.85}
{"ticker":"KEYW","date":"2015-09-15","pret":0.00897,"close":8.19}
{"ticker":"KEYW","date":"2015-09-16","pret":0.04,"close":8.12}
{"ticker":"KEYW","date":"2015-09-17","pret":-0.01233,"close":8.08}
{"ticker":"KEYW","date":"2015-09-18","pret":-0.01879,"close":7.64}
{"ticker":"KEYW","date":"2015-09-21","pret":-0.02951,"close":7.31}
{"ticker":"KEYW","date":"2015-09-22","pret":-0.06871,"close":7}
{"ticker":"KEYW","date":"2015-09-23","pret":-0.02829,"close":6.79}
{"ticker":"KEYW","date":"2015-09-24","pret":-0.041,"close":6.62}
{"ticker":"KEYW","date":"2015-09-25","pret":0.00298,"close":6.43}
{"ticker":"KEYW","date":"2015-09-28","pret":-0.052,"close":6.05}
{"ticker":"KEYW","date":"2015-09-29","pret":-0.04989,"close":6.03}
{"ticker":"KEYW","date":"2015-09-30","pret":0.01312,"close":6.15}
{"ticker":"KEYW","date":"2015-10-01","pret":0.00972,"close":5.75}
{"ticker":"KEYW","date":"2015-10-02","pret":-0.08584,"close":6.38}
{"ticker":"KEYW","date":"2015-10-05","pret":0.13001,"close":6.78}
{"ticker":"KEYW","date":"2015-10-06","pret":0.05114,"close":6.8}
{"ticker":"KEYW","date":"2015-10-07","pret":-0.00147,"close":7.26}
{"ticker":"KEYW","date":"2015-10-08","pret":0.05291,"close":7.1}
{"ticker":"KEYW","date":"2015-10-09"}
{"ticker":"KEYW","date":"2015-10-12","pret":-0.0112,"close":7.11}
{"ticker":"KEYW","date":"2015-10-13","pret":-0.00707,"close":6.99}
{"ticker":"KEYW","date":"2015-10-14","pret":-0.00426,"close":7.08}
{"ticker":"KEYW","date":"2015-10-15","pret":0.01555,"close":7.52}
{"ticker":"KEYW","date":"2015-10-16","pret":0.06252,"close":7.62}
{"ticker":"KEYW","date":"2015-10-19","pret":-0.00661,"close":7.61}
{"ticker":"KEYW","date":"2015-10-20","pret":-0.00665,"close":7.43}
{"ticker":"KEYW","date":"2015-10-21","pret":0.00133,"close":7.07}
{"ticker":"KEYW","date":"2015-10-22","pret":-0.04779,"close":7.24}
{"ticker":"KEYW","date":"2015-10-23","pret":0.0235,"close":7.44}
{"ticker":"KEYW","date":"2015-10-26","pret":0.0176,"close":7.75}
{"ticker":"KEYW","date":"2015-10-27","pret":0.0356,"close":7.56}
{"ticker":"KEYW","date":"2015-10-28","pret":-0.0065,"close":7.85}
{"ticker":"KEYW","date":"2015-10-29","pret":0.01681,"close":7.51}
{"ticker":"KEYW","date":"2015-10-30","pret":-0.03922,"close":7.13}
{"ticker":"KEYW","date":"2015-11-02","pret":-0.05481,"close":7.73}
{"ticker":"KEYW","date":"2015-11-03","pret":0.07983,"close":8.07}
{"ticker":"KEYW","date":"2015-11-04","pret":0.05071,"close":8.31}
{"ticker":"KEYW","date":"2015-11-05","pret":0.01716,"close":7.72}
{"ticker":"KEYW","date":"2015-11-06","pret":-0.07439,"close":7.76}
{"ticker":"KEYW","date":"2015-11-09","pret":0.00912,"close":7.39}
{"ticker":"KEYW","date":"2015-11-10","pret":-0.13892,"close":6.25}
{"ticker":"KEYW","date":"2015-11-11","pret":-0.07102,"close":6.05}
{"ticker":"KEYW","date":"2015-11-12","pret":-0.04082,"close":5.98}
{"ticker":"KEYW","date":"2015-11-13","pret":-0.01005,"close":6.01}
{"ticker":"KEYW","date":"2015-11-16","pret":0.0167,"close":6.01}
{"ticker":"KEYW","date":"2015-11-17","pret":-0.00166,"close":6}
{"ticker":"KEYW","date":"2015-11-18","pret":0.00331,"close":5.9}
{"ticker":"KEYW","date":"2015-11-19","pret":-0.0302,"close":5.94}
{"ticker":"KEYW","date":"2015-11-20","pret":0.0219,"close":5.95}
{"ticker":"KEYW","date":"2015-11-23","pret":-0.01681,"close":5.98}
{"ticker":"KEYW","date":"2015-11-24","pret":0.00507,"close":6.3}
{"ticker":"KEYW","date":"2015-11-25","pret":0.05575,"close":6.47}
{"ticker":"KEYW","date":"2015-11-26"}
{"ticker":"KEYW","date":"2015-11-27","pret":0.0283,"close":6.39}
{"ticker":"KEYW","date":"2015-11-30","pret":-0.00622,"close":6.39}
{"ticker":"KEYW","date":"2015-12-01","pret":-0.00156,"close":6.5}
{"ticker":"KEYW","date":"2015-12-02","pret":0.01088,"close":6.45}
{"ticker":"KEYW","date":"2015-12-03","pret":0.00154,"close":6.54}
{"ticker":"KEYW","date":"2015-12-04","pret":-0.00309,"close":6.49}
{"ticker":"KEYW","date":"2015-12-07","pret":-0.00155,"close":6.03}
{"ticker":"KEYW","date":"2015-12-08","pret":-0.08406,"close":5.99}
{"ticker":"KEYW","date":"2015-12-09","pret":0.0084,"close":6.08}
{"ticker":"KEYW","date":"2015-12-10","pret":0.01658,"close":6.26}
{"ticker":"KEYW","date":"2015-12-11","pret":0.00328,"close":6.03}
{"ticker":"KEYW","date":"2015-12-14","pret":-0.01653,"close":5.98}
{"ticker":"KEYW","date":"2015-12-15","pret":0.00333,"close":5.96}
{"ticker":"KEYW","date":"2015-12-16","pret":-0.00667,"close":6.14}
{"ticker":"KEYW","date":"2015-12-17"}
{"ticker":"KEYW","date":"2015-12-18","pret":-0.03056,"close":5.62}
{"ticker":"KEYW","date":"2015-12-21","pret":-0.01915,"close":5.8}
{"ticker":"KEYW","date":"2015-12-22","pret":0.02087,"close":5.97}
{"ticker":"KEYW","date":"2015-12-23","pret":0.02717,"close":6.03}
{"ticker":"KEYW","date":"2015-12-24","pret":0.01331,"close":6.13}
{"ticker":"KEYW","date":"2015-12-28","pret":0,"close":6.1}
{"ticker":"KEYW","date":"2015-12-29","pret":0.01314,"close":6.2}
{"ticker":"KEYW","date":"2015-12-30","pret":0.00326,"close":6.07}
{"ticker":"KEYW","date":"2015-12-31","pret":-0.02136,"close":6.02}
{"ticker":"KEYW","date":"2016-01-04","pret":-0.03036,"close":5.81}
{"ticker":"KEYW","date":"2016-01-05","pret":0,"close":5.51}
{"ticker":"KFRC","date":"2015-01-02","pret":-0.01026,"close":24.12}
{"ticker":"KFRC","date":"2015-01-05","pret":-0.01328,"close":23.95}
{"ticker":"KFRC","date":"2015-01-06","pret":0.00084,"close":23.37}
{"ticker":"KFRC","date":"2015-01-07","pret":-0.01599,"close":23.4}
{"ticker":"KFRC","date":"2015-01-08","pret":0.00296,"close":23.55}
{"ticker":"KFRC","date":"2015-01-09","pret":-0.00127,"close":23.48}
{"ticker":"KFRC","date":"2015-01-12","pret":-0.00637,"close":23.56}
{"ticker":"KFRC","date":"2015-01-13","pret":0.01439,"close":23.68}
{"ticker":"KFRC","date":"2015-01-14","pret":-0.01652,"close":23.1}
{"ticker":"KFRC","date":"2015-01-15","pret":-0.0129,"close":22.7}
{"ticker":"KFRC","date":"2015-01-16","pret":-0.02187,"close":23.07}
{"ticker":"KFRC","date":"2015-01-20","pret":0.0171,"close":22.83}
{"ticker":"KFRC","date":"2015-01-21","pret":-0.01137,"close":22.63}
{"ticker":"KFRC","date":"2015-01-22","pret":0.00044,"close":23.62}
{"ticker":"KFRC","date":"2015-01-23","pret":0.03753,"close":23.49}
{"ticker":"KFRC","date":"2015-01-26","pret":-0.00552,"close":23.38}
{"ticker":"KFRC","date":"2015-01-27","pret":-0.01847,"close":23.07}
{"ticker":"KFRC","date":"2015-01-28","pret":0.00217,"close":22.96}
{"ticker":"KFRC","date":"2015-01-29","pret":-0.00434,"close":23.51}
{"ticker":"KFRC","date":"2015-01-30","pret":0.01081,"close":23.4}
{"ticker":"KFRC","date":"2015-02-02","pret":0.00643,"close":23.67}
{"ticker":"KFRC","date":"2015-02-03","pret":0.01358,"close":24.21}
{"ticker":"KFRC","date":"2015-02-04","pret":0.01173,"close":24.03}
{"ticker":"KFRC","date":"2015-02-05","pret":0.01242,"close":24.7}
{"ticker":"KFRC","date":"2015-02-06","pret":0.01753,"close":24.38}
{"ticker":"KFRC","date":"2015-02-09","pret":-0.01753,"close":24.44}
{"ticker":"KFRC","date":"2015-02-10","pret":0.01632,"close":24.44}
{"ticker":"KFRC","date":"2015-02-11","pret":-0.07258,"close":23.23}
{"ticker":"KFRC","date":"2015-02-12","pret":0.02195,"close":22.98}
{"ticker":"KFRC","date":"2015-02-13","pret":-0.02282,"close":23.24}
{"ticker":"KFRC","date":"2015-02-17","pret":0.01298,"close":23.45}
{"ticker":"KFRC","date":"2015-02-18","pret":0.03298,"close":23.78}
{"ticker":"KFRC","date":"2015-02-19","pret":-0.00961,"close":23.93}
{"ticker":"KFRC","date":"2015-02-20","pret":0.00795,"close":23.57}
{"ticker":"KFRC","date":"2015-02-23","pret":-0.01808,"close":23.83}
{"ticker":"KFRC","date":"2015-02-24","pret":0.00761,"close":24.11}
{"ticker":"KFRC","date":"2015-02-25","pret":0.01546,"close":23.73}
{"ticker":"KFRC","date":"2015-02-26","pret":-0.01588,"close":23.88}
{"ticker":"KFRC","date":"2015-02-27","pret":0.0021,"close":23.6}
{"ticker":"KFRC","date":"2015-03-02","pret":-0.00632,"close":23.84}
{"ticker":"KFRC","date":"2015-03-03","pret":0.00169,"close":23.47}
{"ticker":"KFRC","date":"2015-03-04","pret":-0.01661,"close":23.13}
{"ticker":"KFRC","date":"2015-03-05","pret":-0.0056,"close":22.38}
{"ticker":"KFRC","date":"2015-03-06","pret":-0.04414,"close":22.15}
{"ticker":"KFRC","date":"2015-03-09","pret":-0.00045,"close":22.55}
{"ticker":"KFRC","date":"2015-03-10","pret":0.00988,"close":22.39}
{"ticker":"KFRC","date":"2015-03-11","pret":-0.00538,"close":22.4}
{"ticker":"KFRC","date":"2015-03-12","pret":0.01073,"close":23}
{"ticker":"KFRC","date":"2015-03-13","pret":0.02242,"close":22.54}
{"ticker":"KFRC","date":"2015-03-16","pret":-0.01181,"close":22.73}
{"ticker":"KFRC","date":"2015-03-17","pret":-0.00662,"close":22.53}
{"ticker":"KFRC","date":"2015-03-18","pret":-0.00399,"close":22.64}
{"ticker":"KFRC","date":"2015-03-19","pret":0.00133,"close":22.97}
{"ticker":"KFRC","date":"2015-03-20","pret":0.01586,"close":22.96}
{"ticker":"KFRC","date":"2015-03-23","pret":0.00044,"close":22.56}
{"ticker":"KFRC","date":"2015-03-24","pret":-0.01452,"close":22.36}
{"ticker":"KFRC","date":"2015-03-25","pret":-0.00622,"close":21.81}
{"ticker":"KFRC","date":"2015-03-26","pret":-0.0331,"close":22.28}
{"ticker":"KFRC","date":"2015-03-27","pret":0.02504,"close":22.33}
{"ticker":"KFRC","date":"2015-03-30","pret":0.00806,"close":22.3}
{"ticker":"KFRC","date":"2015-03-31","pret":-0.01212,"close":22.31}
{"ticker":"KFRC","date":"2015-04-01","pret":0.00316,"close":22.48}
{"ticker":"KFRC","date":"2015-04-02","pret":0.01163,"close":22.25}
{"ticker":"KFRC","date":"2015-04-06","pret":-0.01977,"close":22.23}
{"ticker":"KFRC","date":"2015-04-07","pret":0.01038,"close":22.14}
{"ticker":"KFRC","date":"2015-04-08","pret":-0.00812,"close":22.19}
{"ticker":"KFRC","date":"2015-04-09","pret":0.00452,"close":22.02}
{"ticker":"KFRC","date":"2015-04-10","pret":-0.00226,"close":22.05}
{"ticker":"KFRC","date":"2015-04-13","pret":-0.00226,"close":22}
{"ticker":"KFRC","date":"2015-04-14","pret":-0.00227,"close":22.07}
{"ticker":"KFRC","date":"2015-04-15","pret":0.00768,"close":22.36}
{"ticker":"KFRC","date":"2015-04-16","pret":0.00673,"close":22.24}
{"ticker":"KFRC","date":"2015-04-17","pret":-0.01351,"close":21.99}
{"ticker":"KFRC","date":"2015-04-20","pret":0.00317,"close":22.49}
{"ticker":"KFRC","date":"2015-04-21","pret":0.0188,"close":22.15}
{"ticker":"KFRC","date":"2015-04-22","pret":-0.01564,"close":22.02}
{"ticker":"KFRC","date":"2015-04-23","pret":-0.01269,"close":22.03}
{"ticker":"KFRC","date":"2015-04-24","pret":0.00228,"close":22.07}
{"ticker":"KFRC","date":"2015-04-27","pret":0.00364,"close":22.26}
{"ticker":"KFRC","date":"2015-04-28","pret":0.01351,"close":22.46}
{"ticker":"KFRC","date":"2015-04-29","pret":0.02997,"close":23.12}
{"ticker":"KFRC","date":"2015-04-30","pret":0.0039,"close":22.74}
{"ticker":"KFRC","date":"2015-05-01","pret":-0.01438,"close":22.73}
{"ticker":"KFRC","date":"2015-05-04","pret":0.00088,"close":22.91}
{"ticker":"KFRC","date":"2015-05-05","pret":0.00044,"close":22.14}
{"ticker":"KFRC","date":"2015-05-06","pret":-0.0289,"close":22.05}
{"ticker":"KFRC","date":"2015-05-07","pret":-0.00543,"close":21.71}
{"ticker":"KFRC","date":"2015-05-08","pret":-0.00272,"close":22.1}
{"ticker":"KFRC","date":"2015-05-11","pret":0.00272,"close":22.08}
{"ticker":"KFRC","date":"2015-05-12","pret":-0.00045,"close":21.71}
{"ticker":"KFRC","date":"2015-05-13","pret":-0.01462,"close":22}
{"ticker":"KFRC","date":"2015-05-14","pret":0.01734,"close":22.18}
{"ticker":"KFRC","date":"2015-05-15","pret":0.00496,"close":22.51}
{"ticker":"KFRC","date":"2015-05-18","pret":0.0103,"close":22.54}
{"ticker":"KFRC","date":"2015-05-19","pret":0.00134,"close":22.54}
{"ticker":"KFRC","date":"2015-05-20","pret":0.00577,"close":22.86}
{"ticker":"KFRC","date":"2015-05-21","pret":0.00969,"close":22.42}
{"ticker":"KFRC","date":"2015-05-22","pret":-0.01858,"close":21.82}
{"ticker":"KFRC","date":"2015-05-26","pret":-0.03083,"close":21.81}
{"ticker":"KFRC","date":"2015-05-27","pret":0.00597,"close":21.98}
{"ticker":"KFRC","date":"2015-05-28","pret":0.00639,"close":22.3}
{"ticker":"KFRC","date":"2015-05-29","pret":0.0113,"close":22.01}
{"ticker":"KFRC","date":"2015-06-01","pret":-0.00135,"close":22.16}
{"ticker":"KFRC","date":"2015-06-02","pret":-0.00814,"close":22.06}
{"ticker":"KFRC","date":"2015-06-03","pret":0.00091,"close":22.35}
{"ticker":"KFRC","date":"2015-06-04","pret":0.00543,"close":22.02}
{"ticker":"KFRC","date":"2015-06-05","pret":-0.00952,"close":22.36}
{"ticker":"KFRC","date":"2015-06-08","pret":0.02207,"close":22.45}
{"ticker":"KFRC","date":"2015-06-09","pret":-0.00223,"close":22.39}
{"ticker":"KFRC","date":"2015-06-10","pret":0.00089,"close":23.03}
{"ticker":"KFRC","date":"2015-06-11","pret":0.02771,"close":23.12}
{"ticker":"KFRC","date":"2015-06-12","pret":-0.0013,"close":22.39}
{"ticker":"KFRC","date":"2015-06-15","pret":-0.03627,"close":21.69}
{"ticker":"KFRC","date":"2015-06-16","pret":-0.02647,"close":22.06}
{"ticker":"KFRC","date":"2015-06-17","pret":0.02377,"close":21.8}
{"ticker":"KFRC","date":"2015-06-18","pret":-0.01136,"close":22.35}
{"ticker":"KFRC","date":"2015-06-19","pret":0.01811,"close":22.24}
{"ticker":"KFRC","date":"2015-06-22","pret":0,"close":22.44}
{"ticker":"KFRC","date":"2015-06-23","pret":0.00448,"close":21.92}
{"ticker":"KFRC","date":"2015-06-24","pret":-0.02396,"close":21.21}
{"ticker":"KFRC","date":"2015-06-25","pret":-0.02548,"close":20.66}
{"ticker":"KFRC","date":"2015-06-26","pret":-0.00848,"close":22.35}
{"ticker":"KFRC","date":"2015-06-29","pret":0.05747,"close":22.11}
{"ticker":"KFRC","date":"2015-06-30","pret":-0.00045,"close":22.87}
{"ticker":"KFRC","date":"2015-07-01","pret":0.02777,"close":22.78}
{"ticker":"KFRC","date":"2015-07-02","pret":-0.01445,"close":22.56}
{"ticker":"KFRC","date":"2015-07-06","pret":-0.01154,"close":22.46}
{"ticker":"KFRC","date":"2015-07-07","pret":-0.00089,"close":22.33}
{"ticker":"KFRC","date":"2015-07-08","pret":-0.00852,"close":21.99}
{"ticker":"KFRC","date":"2015-07-09","pret":0.0018,"close":21.87}
{"ticker":"KFRC","date":"2015-07-10","pret":-0.00586,"close":22.18}
{"ticker":"KFRC","date":"2015-07-13","pret":0.01124,"close":23.68}
{"ticker":"KFRC","date":"2015-07-14","pret":0.06409,"close":24.6}
{"ticker":"KFRC","date":"2015-07-15","pret":0.03341,"close":24.22}
{"ticker":"KFRC","date":"2015-07-16","pret":-0.00978,"close":24.74}
{"ticker":"KFRC","date":"2015-07-17","pret":0.0106,"close":24.23}
{"ticker":"KFRC","date":"2015-07-20","pret":-0.0106,"close":24.08}
{"ticker":"KFRC","date":"2015-07-21","pret":-0.01278,"close":23.96}
{"ticker":"KFRC","date":"2015-07-22","pret":-0.01169,"close":23.97}
{"ticker":"KFRC","date":"2015-07-23","pret":0.00919,"close":23.32}
{"ticker":"KFRC","date":"2015-07-24","pret":-0.03298,"close":22.85}
{"ticker":"KFRC","date":"2015-07-27","pret":-0.02041,"close":22.74}
{"ticker":"KFRC","date":"2015-07-28","pret":0.00438,"close":22.92}
{"ticker":"KFRC","date":"2015-07-29","pret":0.00175,"close":23.36}
{"ticker":"KFRC","date":"2015-07-30","pret":0.01257,"close":23.53}
{"ticker":"KFRC","date":"2015-07-31","pret":0.01666,"close":23.37}
{"ticker":"KFRC","date":"2015-08-03","pret":-0.01924,"close":23.25}
{"ticker":"KFRC","date":"2015-08-04","pret":0.00259,"close":23.18}
{"ticker":"KFRC","date":"2015-08-05","pret":0.09366,"close":27.68}
{"ticker":"KFRC","date":"2015-08-06","pret":0.086,"close":28}
{"ticker":"KFRC","date":"2015-08-07","pret":0.00072,"close":28.15}
{"ticker":"KFRC","date":"2015-08-10","pret":0.0224,"close":27.96}
{"ticker":"KFRC","date":"2015-08-11","pret":-0.01917,"close":28.04}
{"ticker":"KFRC","date":"2015-08-12","pret":0.00286,"close":28.13}
{"ticker":"KFRC","date":"2015-08-13","pret":0.01208,"close":28.01}
{"ticker":"KFRC","date":"2015-08-14","pret":-0.01458,"close":28.01}
{"ticker":"KFRC","date":"2015-08-17","pret":0.00322,"close":28.85}
{"ticker":"KFRC","date":"2015-08-18","pret":0.02539,"close":28.31}
{"ticker":"KFRC","date":"2015-08-19","pret":-0.01827,"close":28.35}
{"ticker":"KFRC","date":"2015-08-20","pret":-0.00106,"close":27.63}
{"ticker":"KFRC","date":"2015-08-21","pret":-0.03762,"close":27.08}
{"ticker":"KFRC","date":"2015-08-24","pret":-0.02387,"close":25.66}
{"ticker":"KFRC","date":"2015-08-25","pret":0.0064,"close":26.15}
{"ticker":"KFRC","date":"2015-08-26","pret":0.00374,"close":26.61}
{"ticker":"KFRC","date":"2015-08-27","pret":-0.00112,"close":26.55}
{"ticker":"KFRC","date":"2015-08-28","pret":-0.01356,"close":26.64}
{"ticker":"KFRC","date":"2015-08-31","pret":0.00303,"close":26.79}
{"ticker":"KFRC","date":"2015-09-01","pret":-0.00189,"close":26.14}
{"ticker":"KFRC","date":"2015-09-02","pret":0.00076,"close":26.78}
{"ticker":"KFRC","date":"2015-09-03","pret":0.01204,"close":26.87}
{"ticker":"KFRC","date":"2015-09-04","pret":-0.00977,"close":26.71}
{"ticker":"KFRC","date":"2015-09-08","pret":0.01796,"close":27.02}
{"ticker":"KFRC","date":"2015-09-09","pret":0.00813,"close":26.9}
{"ticker":"KFRC","date":"2015-09-10","pret":-0.01557,"close":26.97}
{"ticker":"KFRC","date":"2015-09-11","pret":0.00075,"close":26.97}
{"ticker":"KFRC","date":"2015-09-14","pret":0.00744,"close":26.48}
{"ticker":"KFRC","date":"2015-09-15","pret":-0.01343,"close":26.88}
{"ticker":"KFRC","date":"2015-09-16","pret":0.01232,"close":27.01}
{"ticker":"KFRC","date":"2015-09-17","pret":0.00481,"close":26.82}
{"ticker":"KFRC","date":"2015-09-18","pret":-0.02165,"close":26.12}
{"ticker":"KFRC","date":"2015-09-21","pret":-0.01253,"close":26.37}
{"ticker":"KFRC","date":"2015-09-22","pret":-0.00344,"close":25.79}
{"ticker":"KFRC","date":"2015-09-23","pret":-0.0077,"close":26.38}
{"ticker":"KFRC","date":"2015-09-24","pret":0.01,"close":26.36}
{"ticker":"KFRC","date":"2015-09-25","pret":0.01782,"close":25.87}
{"ticker":"KFRC","date":"2015-09-28","pret":-0.03285,"close":24.96}
{"ticker":"KFRC","date":"2015-09-29","pret":-0.02876,"close":24.82}
{"ticker":"KFRC","date":"2015-09-30","pret":-0.002,"close":26.28}
{"ticker":"KFRC","date":"2015-10-01","pret":0.04961,"close":26.38}
{"ticker":"KFRC","date":"2015-10-02","pret":-0.00688,"close":25.38}
{"ticker":"KFRC","date":"2015-10-05","pret":-0.01586,"close":26.08}
{"ticker":"KFRC","date":"2015-10-06","pret":0.01394,"close":25.49}
{"ticker":"KFRC","date":"2015-10-07","pret":-0.01667,"close":25.9}
{"ticker":"KFRC","date":"2015-10-08","pret":0.00856,"close":26.02}
{"ticker":"KFRC","date":"2015-10-09","pret":0.00964,"close":26.64}
{"ticker":"KFRC","date":"2015-10-12","pret":0.02127,"close":27}
{"ticker":"KFRC","date":"2015-10-13","pret":0.01121,"close":26.87}
{"ticker":"KFRC","date":"2015-10-14","pret":-0.00223,"close":26.47}
{"ticker":"KFRC","date":"2015-10-15","pret":-0.00898,"close":26.96}
{"ticker":"KFRC","date":"2015-10-16","pret":0.01566,"close":26.86}
{"ticker":"KFRC","date":"2015-10-19","pret":-0.01004,"close":27.08}
{"ticker":"KFRC","date":"2015-10-20","pret":0.01152,"close":27.92}
{"ticker":"KFRC","date":"2015-10-21","pret":0.03306,"close":27.08}
{"ticker":"KFRC","date":"2015-10-22","pret":-0.0257,"close":27.39}
{"ticker":"KFRC","date":"2015-10-23","pret":0.01348,"close":27.92}
{"ticker":"KFRC","date":"2015-10-26","pret":0.00433,"close":27.83}
{"ticker":"KFRC","date":"2015-10-27","pret":-0.00036,"close":27.47}
{"ticker":"KFRC","date":"2015-10-28","pret":-0.00941,"close":28.31}
{"ticker":"KFRC","date":"2015-10-29","pret":0.02904,"close":28.31}
{"ticker":"KFRC","date":"2015-10-30","pret":-0.00248,"close":28.11}
{"ticker":"KFRC","date":"2015-11-02","pret":-0.00533,"close":28.58}
{"ticker":"KFRC","date":"2015-11-03","pret":0.0187,"close":28.44}
{"ticker":"KFRC","date":"2015-11-04","pret":-0.08952,"close":26.15}
{"ticker":"KFRC","date":"2015-11-05","pret":0,"close":27.41}
{"ticker":"KFRC","date":"2015-11-06","pret":0.04777,"close":27.52}
{"ticker":"KFRC","date":"2015-11-09","pret":0.00109,"close":26.74}
{"ticker":"KFRC","date":"2015-11-10","pret":-0.02768,"close":27.08}
{"ticker":"KFRC","date":"2015-11-11","pret":0.01854,"close":27.1}
{"ticker":"KFRC","date":"2015-11-12","pret":-0.01443,"close":26.13}
{"ticker":"KFRC","date":"2015-11-13","pret":-0.03104,"close":26.68}
{"ticker":"KFRC","date":"2015-11-16","pret":0.02618,"close":26.86}
{"ticker":"KFRC","date":"2015-11-17","pret":0.00895,"close":27.13}
{"ticker":"KFRC","date":"2015-11-18","pret":0.01437,"close":27.35}
{"ticker":"KFRC","date":"2015-11-19","pret":-0.00367,"close":27.74}
{"ticker":"KFRC","date":"2015-11-20","pret":0.02538,"close":28.1}
{"ticker":"KFRC","date":"2015-11-23","pret":0.00143,"close":27.23}
{"ticker":"KFRC","date":"2015-11-24","pret":-0.03234,"close":26.89}
{"ticker":"KFRC","date":"2015-11-25","pret":-0.00407,"close":26.91}
{"ticker":"KFRC","date":"2015-11-26"}
{"ticker":"KFRC","date":"2015-11-27","pret":-0.00074,"close":27.31}
{"ticker":"KFRC","date":"2015-11-30","pret":0.01327,"close":26.94}
{"ticker":"KFRC","date":"2015-12-01","pret":-0.01179,"close":27.11}
{"ticker":"KFRC","date":"2015-12-02","pret":0.00222,"close":26.88}
{"ticker":"KFRC","date":"2015-12-03","pret":-0.00148,"close":26.63}
{"ticker":"KFRC","date":"2015-12-04","pret":-0.01642,"close":26.04}
{"ticker":"KFRC","date":"2015-12-07","pret":-0.02053,"close":26.3}
{"ticker":"KFRC","date":"2015-12-08","pret":0.00038,"close":25.98}
{"ticker":"KFRC","date":"2015-12-09","pret":-0.01159,"close":25.26}
{"ticker":"KFRC","date":"2015-12-10","pret":-0.02319,"close":24.91}
{"ticker":"KFRC","date":"2015-12-11","pret":-0.02618,"close":24.21}
{"ticker":"KFRC","date":"2015-12-14","pret":-0.01356,"close":24.14}
{"ticker":"KFRC","date":"2015-12-15","pret":0.00372,"close":24.35}
{"ticker":"KFRC","date":"2015-12-16","pret":0.00821,"close":24.78}
{"ticker":"KFRC","date":"2015-12-17"}
{"ticker":"KFRC","date":"2015-12-18","pret":0.00976,"close":24.23}
{"ticker":"KFRC","date":"2015-12-21","pret":-0.00813,"close":24.63}
{"ticker":"KFRC","date":"2015-12-22","pret":0.00813,"close":25.17}
{"ticker":"KFRC","date":"2015-12-23","pret":0.02598,"close":24.81}
{"ticker":"KFRC","date":"2015-12-24","pret":-0.02314,"close":24.88}
{"ticker":"KFRC","date":"2015-12-28","pret":0.00242,"close":24.87}
{"ticker":"KFRC","date":"2015-12-29","pret":0.00602,"close":25.36}
{"ticker":"KFRC","date":"2015-12-30","pret":0.01549,"close":25.38}
{"ticker":"KFRC","date":"2015-12-31","pret":-0.00355,"close":25.28}
{"ticker":"KFRC","date":"2016-01-04","pret":-0.01716,"close":23.91}
{"ticker":"KFRC","date":"2016-01-05","pret":-0.03439,"close":23.87}
{"ticker":"KFY","date":"2015-01-02","pret":-0.01103,"close":28.26}
{"ticker":"KFY","date":"2015-01-05","pret":-0.03062,"close":27.97}
{"ticker":"KFY","date":"2015-01-06","pret":0.00428,"close":27.5}
{"ticker":"KFY","date":"2015-01-07","pret":-0.01181,"close":28.12}
{"ticker":"KFY","date":"2015-01-08","pret":0.0256,"close":28.42}
{"ticker":"KFY","date":"2015-01-09","pret":0.0007,"close":28.58}
{"ticker":"KFY","date":"2015-01-12","pret":-0.00246,"close":28.16}
{"ticker":"KFY","date":"2015-01-13","pret":0.00351,"close":29.05}
{"ticker":"KFY","date":"2015-01-14","pret":0.00524,"close":28.67}
{"ticker":"KFY","date":"2015-01-15","pret":0.00764,"close":28.79}
{"ticker":"KFY","date":"2015-01-16","pret":-0.00659,"close":29.22}
{"ticker":"KFY","date":"2015-01-20","pret":0.01863,"close":29.27}
{"ticker":"KFY","date":"2015-01-21","pret":-0.00171,"close":29.13}
{"ticker":"KFY","date":"2015-01-22","pret":0.00682,"close":29.73}
{"ticker":"KFY","date":"2015-01-23","pret":0.01217,"close":29.54}
{"ticker":"KFY","date":"2015-01-26","pret":-0.00911,"close":29.63}
{"ticker":"KFY","date":"2015-01-27","pret":-0.01022,"close":29.06}
{"ticker":"KFY","date":"2015-01-28","pret":0.00444,"close":28.71}
{"ticker":"KFY","date":"2015-01-29","pret":-0.01928,"close":28.98}
{"ticker":"KFY","date":"2015-01-30","pret":-0.00244,"close":28.5}
{"ticker":"KFY","date":"2015-02-02","pret":-0.0014,"close":28.56}
{"ticker":"KFY","date":"2015-02-03","pret":0.00035,"close":29.85}
{"ticker":"KFY","date":"2015-02-04","pret":0.04,"close":29.8}
{"ticker":"KFY","date":"2015-02-05","pret":0.00501,"close":30.25}
{"ticker":"KFY","date":"2015-02-06","pret":0.01358,"close":30.16}
{"ticker":"KFY","date":"2015-02-09","pret":-0.01324,"close":29.87}
{"ticker":"KFY","date":"2015-02-10","pret":0.00466,"close":30}
{"ticker":"KFY","date":"2015-02-11","pret":-0.00566,"close":29.7}
{"ticker":"KFY","date":"2015-02-12","pret":-0.00368,"close":30.21}
{"ticker":"KFY","date":"2015-02-13","pret":0.01595,"close":30.35}
{"ticker":"KFY","date":"2015-02-17","pret":0.00362,"close":30.5}
{"ticker":"KFY","date":"2015-02-18","pret":-0.00197,"close":30.61}
{"ticker":"KFY","date":"2015-02-19","pret":0.00623,"close":30.75}
{"ticker":"KFY","date":"2015-02-20","pret":0.00652,"close":30.36}
{"ticker":"KFY","date":"2015-02-23","pret":-0.01374,"close":30.52}
{"ticker":"KFY","date":"2015-02-24","pret":0.00329,"close":31.31}
{"ticker":"KFY","date":"2015-02-25","pret":0.02688,"close":30.89}
{"ticker":"KFY","date":"2015-02-26","pret":-0.01514,"close":30.81}
{"ticker":"KFY","date":"2015-02-27","pret":-0.00325,"close":30.6}
{"ticker":"KFY","date":"2015-03-02","pret":-0.00391,"close":31.44}
{"ticker":"KFY","date":"2015-03-03","pret":0.02517,"close":31.27}
{"ticker":"KFY","date":"2015-03-04","pret":-0.00575,"close":31.09}
{"ticker":"KFY","date":"2015-03-05","pret":0.00224,"close":30.85}
{"ticker":"KFY","date":"2015-03-06","pret":-0.02003,"close":30.74}
{"ticker":"KFY","date":"2015-03-09","pret":0.00618,"close":31.8}
{"ticker":"KFY","date":"2015-03-10","pret":-0.01766,"close":29.87}
{"ticker":"KFY","date":"2015-03-11","pret":-0.01329,"close":30}
{"ticker":"KFY","date":"2015-03-12","pret":0.00899,"close":31.63}
{"ticker":"KFY","date":"2015-03-13","pret":0.04852,"close":31.52}
{"ticker":"KFY","date":"2015-03-16","pret":0.00221,"close":31.8}
{"ticker":"KFY","date":"2015-03-17","pret":-0.00569,"close":32.02}
{"ticker":"KFY","date":"2015-03-18","pret":0.01322,"close":32.34}
{"ticker":"KFY","date":"2015-03-19","pret":0.01058,"close":32.43}
{"ticker":"KFY","date":"2015-03-20","pret":0.00985,"close":32.49}
{"ticker":"KFY","date":"2015-03-23","pret":-0.00553,"close":32.34}
{"ticker":"KFY","date":"2015-03-24","pret":-0.00556,"close":32.26}
{"ticker":"KFY","date":"2015-03-25","pret":0.00186,"close":31.81}
{"ticker":"KFY","date":"2015-03-26","pret":-0.01715,"close":32.15}
{"ticker":"KFY","date":"2015-03-27","pret":0.01095,"close":32.5}
{"ticker":"KFY","date":"2015-03-30","pret":0.01789,"close":32.64}
{"ticker":"KFY","date":"2015-03-31","pret":-0.00521,"close":32.87}
{"ticker":"KFY","date":"2015-04-01","pret":0.00765,"close":33.01}
{"ticker":"KFY","date":"2015-04-02","pret":0.00941,"close":33.25}
{"ticker":"KFY","date":"2015-04-06","pret":-0.00333,"close":32.98}
{"ticker":"KFY","date":"2015-04-07","pret":-0.00243,"close":32.84}
{"ticker":"KFY","date":"2015-04-08","pret":-0.00061,"close":32.99}
{"ticker":"KFY","date":"2015-04-09","pret":0.00304,"close":32.83}
{"ticker":"KFY","date":"2015-04-10","pret":-0.0003,"close":32.84}
{"ticker":"KFY","date":"2015-04-13","pret":-0.00121,"close":32.82}
{"ticker":"KFY","date":"2015-04-14","pret":-0.00061,"close":32.97}
{"ticker":"KFY","date":"2015-04-15","pret":0.00394,"close":32.98}
{"ticker":"KFY","date":"2015-04-16","pret":-0.00091,"close":32.54}
{"ticker":"KFY","date":"2015-04-17","pret":-0.02452,"close":32.12}
{"ticker":"KFY","date":"2015-04-20","pret":0.00279,"close":32.97}
{"ticker":"KFY","date":"2015-04-21","pret":0.02475,"close":32.8}
{"ticker":"KFY","date":"2015-04-22","pret":-0.00575,"close":32.97}
{"ticker":"KFY","date":"2015-04-23","pret":-0.00061,"close":32.64}
{"ticker":"KFY","date":"2015-04-24","pret":-0.00977,"close":32.46}
{"ticker":"KFY","date":"2015-04-27","pret":-0.0043,"close":32.03}
{"ticker":"KFY","date":"2015-04-28","pret":-0.0124,"close":32.71}
{"ticker":"KFY","date":"2015-04-29","pret":0.01824,"close":32.11}
{"ticker":"KFY","date":"2015-04-30","pret":-0.02449,"close":31.53}
{"ticker":"KFY","date":"2015-05-01","pret":-0.00978,"close":31.85}
{"ticker":"KFY","date":"2015-05-04","pret":0.01135,"close":31.84}
{"ticker":"KFY","date":"2015-05-05","pret":-0.00251,"close":31.13}
{"ticker":"KFY","date":"2015-05-06","pret":-0.02288,"close":31.08}
{"ticker":"KFY","date":"2015-05-07","pret":-0.0029,"close":31.29}
{"ticker":"KFY","date":"2015-05-08","pret":0.01979,"close":31.74}
{"ticker":"KFY","date":"2015-05-11","pret":0.00032,"close":32.04}
{"ticker":"KFY","date":"2015-05-12","pret":0.00504,"close":32.26}
{"ticker":"KFY","date":"2015-05-13","pret":0.01745,"close":32.16}
{"ticker":"KFY","date":"2015-05-14","pret":-0.01808,"close":32.84}
{"ticker":"KFY","date":"2015-05-15","pret":0.03189,"close":32.75}
{"ticker":"KFY","date":"2015-05-18","pret":-0.00581,"close":32.83}
{"ticker":"KFY","date":"2015-05-19","pret":0.00611,"close":33.17}
{"ticker":"KFY","date":"2015-05-20","pret":0.01301,"close":33.17}
{"ticker":"KFY","date":"2015-05-21","pret":-0.00181,"close":33.04}
{"ticker":"KFY","date":"2015-05-22","pret":-0.00726,"close":32.87}
{"ticker":"KFY","date":"2015-05-26","pret":-0.00853,"close":32.44}
{"ticker":"KFY","date":"2015-05-27","pret":-0.00768,"close":32.71}
{"ticker":"KFY","date":"2015-05-28","pret":0.00369,"close":32.39}
{"ticker":"KFY","date":"2015-05-29","pret":-0.00585,"close":32.09}
{"ticker":"KFY","date":"2015-06-01","pret":0.0077,"close":32.27}
{"ticker":"KFY","date":"2015-06-02","pret":-0.01701,"close":32.39}
{"ticker":"KFY","date":"2015-06-03","pret":0.01363,"close":32.65}
{"ticker":"KFY","date":"2015-06-04","pret":-0.00308,"close":32.38}
{"ticker":"KFY","date":"2015-06-05","pret":-0.00185,"close":32.25}
{"ticker":"KFY","date":"2015-06-08","pret":-0.00527,"close":32.33}
{"ticker":"KFY","date":"2015-06-09","pret":0.00341,"close":32.45}
{"ticker":"KFY","date":"2015-06-10","pret":0.0117,"close":32.53}
{"ticker":"KFY","date":"2015-06-11","pret":-0.00031,"close":32.76}
{"ticker":"KFY","date":"2015-06-12","pret":0.03462,"close":33.29}
{"ticker":"KFY","date":"2015-06-15","pret":-0.02912,"close":34.41}
{"ticker":"KFY","date":"2015-06-16","pret":0.0438,"close":34.86}
{"ticker":"KFY","date":"2015-06-17","pret":0.02077,"close":34.73}
{"ticker":"KFY","date":"2015-06-18","pret":-0.00487,"close":35.1}
{"ticker":"KFY","date":"2015-06-19","pret":0.00772,"close":35.14}
{"ticker":"KFY","date":"2015-06-22","pret":0.00766,"close":35.95}
{"ticker":"KFY","date":"2015-06-23","pret":0.01598,"close":35.65}
{"ticker":"KFY","date":"2015-06-24","pret":-0.0109,"close":35.72}
{"ticker":"KFY","date":"2015-06-25","pret":0.0109,"close":35.98}
{"ticker":"KFY","date":"2015-06-26","pret":0.00499,"close":35.94}
{"ticker":"KFY","date":"2015-06-29","pret":-0.01057,"close":34.83}
{"ticker":"KFY","date":"2015-06-30","pret":-0.01266,"close":34.77}
{"ticker":"KFY","date":"2015-07-01","pret":-0.00625,"close":35.1}
{"ticker":"KFY","date":"2015-07-02","pret":0.00625,"close":34.5}
{"ticker":"KFY","date":"2015-07-06","pret":-0.02786,"close":34.83}
{"ticker":"KFY","date":"2015-07-07","pret":0.01417,"close":34.3}
{"ticker":"KFY","date":"2015-07-08","pret":-0.02353,"close":34.03}
{"ticker":"KFY","date":"2015-07-09","pret":0.00995,"close":33.95}
{"ticker":"KFY","date":"2015-07-10","pret":0.00116,"close":34.8}
{"ticker":"KFY","date":"2015-07-13","pret":0.01729,"close":35.12}
{"ticker":"KFY","date":"2015-07-14","pret":0,"close":35.12}
{"ticker":"KFY","date":"2015-07-15","pret":0.00655,"close":35.44}
{"ticker":"KFY","date":"2015-07-16","pret":0.00594,"close":35.62}
{"ticker":"KFY","date":"2015-07-17","pret":0.00451,"close":34.96}
{"ticker":"KFY","date":"2015-07-20","pret":-0.019,"close":34.68}
{"ticker":"KFY","date":"2015-07-21","pret":-0.00661,"close":34}
{"ticker":"KFY","date":"2015-07-22","pret":-0.02156,"close":34.84}
{"ticker":"KFY","date":"2015-07-23","pret":0.02616,"close":34.62}
{"ticker":"KFY","date":"2015-07-24","pret":-0.01241,"close":34.02}
{"ticker":"KFY","date":"2015-07-27","pret":-0.01876,"close":33.37}
{"ticker":"KFY","date":"2015-07-28","pret":-0.01131,"close":33.31}
{"ticker":"KFY","date":"2015-07-29","pret":0,"close":33.5}
{"ticker":"KFY","date":"2015-07-30","pret":0.0006,"close":33.41}
{"ticker":"KFY","date":"2015-07-31","pret":0,"close":33.48}
{"ticker":"KFY","date":"2015-08-03","pret":0.00328,"close":33.31}
{"ticker":"KFY","date":"2015-08-04","pret":-0.00568,"close":33.54}
{"ticker":"KFY","date":"2015-08-05","pret":0.01192,"close":34.04}
{"ticker":"KFY","date":"2015-08-06","pret":0.00591,"close":33.8}
{"ticker":"KFY","date":"2015-08-07","pret":-0.0065,"close":33.74}
{"ticker":"KFY","date":"2015-08-10","pret":0.00856,"close":34.36}
{"ticker":"KFY","date":"2015-08-11","pret":0.00352,"close":34}
{"ticker":"KFY","date":"2015-08-12","pret":-0.01327,"close":34.09}
{"ticker":"KFY","date":"2015-08-13","pret":0.00975,"close":34.46}
{"ticker":"KFY","date":"2015-08-14","pret":0.01256,"close":34.82}
{"ticker":"KFY","date":"2015-08-17","pret":0.00665,"close":35.41}
{"ticker":"KFY","date":"2015-08-18","pret":0.02083,"close":35.47}
{"ticker":"KFY","date":"2015-08-19","pret":-0.00056,"close":35.05}
{"ticker":"KFY","date":"2015-08-20","pret":-0.01969,"close":34.84}
{"ticker":"KFY","date":"2015-08-21","pret":-0.00752,"close":34.39}
{"ticker":"KFY","date":"2015-08-24","pret":-0.05583,"close":32.6}
{"ticker":"KFY","date":"2015-08-25","pret":0.02247,"close":32.75}
{"ticker":"KFY","date":"2015-08-26","pret":0.0039,"close":33.18}
{"ticker":"KFY","date":"2015-08-27","pret":0.0012,"close":33.7}
{"ticker":"KFY","date":"2015-08-28","pret":0.00566,"close":33.53}
{"ticker":"KFY","date":"2015-08-31","pret":-0.00985,"close":34.07}
{"ticker":"KFY","date":"2015-09-01","pret":0.00717,"close":33.32}
{"ticker":"KFY","date":"2015-09-02","pret":0.00178,"close":33.83}
{"ticker":"KFY","date":"2015-09-03","pret":0.01064,"close":34.19}
{"ticker":"KFY","date":"2015-09-04","pret":-0.01005,"close":34.12}
{"ticker":"KFY","date":"2015-09-08","pret":0.02058,"close":34.69}
{"ticker":"KFY","date":"2015-09-09","pret":0.02245,"close":34.43}
{"ticker":"KFY","date":"2015-09-10","pret":-0.02012,"close":34.1}
{"ticker":"KFY","date":"2015-09-11","pret":-0.01639,"close":33.86}
{"ticker":"KFY","date":"2015-09-14","pret":-0.00059,"close":33.26}
{"ticker":"KFY","date":"2015-09-15","pret":-0.01398,"close":33.9}
{"ticker":"KFY","date":"2015-09-16","pret":0.01781,"close":34.34}
{"ticker":"KFY","date":"2015-09-17","pret":0.01257,"close":34.5}
{"ticker":"KFY","date":"2015-09-18","pret":-0.00729,"close":33.52}
{"ticker":"KFY","date":"2015-09-21","pret":-0.01415,"close":33.94}
{"ticker":"KFY","date":"2015-09-22","pret":-0.00297,"close":33.77}
{"ticker":"KFY","date":"2015-09-23","pret":0.0006,"close":34.15}
{"ticker":"KFY","date":"2015-09-24","pret":0.03766,"close":35.26}
{"ticker":"KFY","date":"2015-09-25","pret":0.02014,"close":34.98}
{"ticker":"KFY","date":"2015-09-28","pret":-0.0233,"close":33.72}
{"ticker":"KFY","date":"2015-09-29","pret":-0.03035,"close":32.65}
{"ticker":"KFY","date":"2015-09-30","pret":-0.02278,"close":33.07}
{"ticker":"KFY","date":"2015-10-01","pret":0.00424,"close":32.79}
{"ticker":"KFY","date":"2015-10-02","pret":-0.01982,"close":33.25}
{"ticker":"KFY","date":"2015-10-05","pret":0.0342,"close":34.02}
{"ticker":"KFY","date":"2015-10-06","pret":0.00977,"close":32.85}
{"ticker":"KFY","date":"2015-10-07","pret":-0.0293,"close":33.41}
{"ticker":"KFY","date":"2015-10-08","pret":0.01356,"close":33.94}
{"ticker":"KFY","date":"2015-10-09","pret":0.02044,"close":34.2}
{"ticker":"KFY","date":"2015-10-12","pret":0.00497,"close":34.68}
{"ticker":"KFY","date":"2015-10-13","pret":0.00901,"close":34.34}
{"ticker":"KFY","date":"2015-10-14","pret":-0.00522,"close":33.85}
{"ticker":"KFY","date":"2015-10-15","pret":-0.01258,"close":34.26}
{"ticker":"KFY","date":"2015-10-16","pret":0.01142,"close":34.34}
{"ticker":"KFY","date":"2015-10-19","pret":-0.00408,"close":34.51}
{"ticker":"KFY","date":"2015-10-20","pret":0.01306,"close":34.49}
{"ticker":"KFY","date":"2015-10-21","pret":-0.00202,"close":34}
{"ticker":"KFY","date":"2015-10-22","pret":-0.01397,"close":34.39}
{"ticker":"KFY","date":"2015-10-23","pret":0.01339,"close":35.61}
{"ticker":"KFY","date":"2015-10-26","pret":0.02598,"close":34.83}
{"ticker":"KFY","date":"2015-10-27","pret":-0.02453,"close":35.4}
{"ticker":"KFY","date":"2015-10-28","pret":0.02453,"close":36.48}
{"ticker":"KFY","date":"2015-10-29","pret":0.02532,"close":36.48}
{"ticker":"KFY","date":"2015-10-30","pret":0.00028,"close":36.37}
{"ticker":"KFY","date":"2015-11-02","pret":-0.00082,"close":36.53}
{"ticker":"KFY","date":"2015-11-03","pret":-0.00028,"close":36.34}
{"ticker":"KFY","date":"2015-11-04","pret":-0.00028,"close":35.92}
{"ticker":"KFY","date":"2015-11-05","pret":-0.00967,"close":35.97}
{"ticker":"KFY","date":"2015-11-06","pret":0,"close":36.26}
{"ticker":"KFY","date":"2015-11-09","pret":0.00277,"close":35.8}
{"ticker":"KFY","date":"2015-11-10","pret":-0.0103,"close":35.81}
{"ticker":"KFY","date":"2015-11-11","pret":0.00168,"close":35.9}
{"ticker":"KFY","date":"2015-11-12","pret":-0.00588,"close":35.16}
{"ticker":"KFY","date":"2015-11-13","pret":-0.01958,"close":34.84}
{"ticker":"KFY","date":"2015-11-16","pret":-0.00172,"close":35.02}
{"ticker":"KFY","date":"2015-11-17","pret":0.00829,"close":35.26}
{"ticker":"KFY","date":"2015-11-18","pret":0.00822,"close":35.74}
{"ticker":"KFY","date":"2015-11-19","pret":0.00787,"close":35.9}
{"ticker":"KFY","date":"2015-11-20","pret":0.01253,"close":36.05}
{"ticker":"KFY","date":"2015-11-23","pret":-0.00555,"close":35.94}
{"ticker":"KFY","date":"2015-11-24","pret":0.00056,"close":36}
{"ticker":"KFY","date":"2015-11-25","pret":0,"close":36.07}
{"ticker":"KFY","date":"2015-11-26"}
{"ticker":"KFY","date":"2015-11-27","pret":0.00361,"close":36.57}
{"ticker":"KFY","date":"2015-11-30","pret":0.01485,"close":36.8}
{"ticker":"KFY","date":"2015-12-01","pret":0.00788,"close":38.3}
{"ticker":"KFY","date":"2015-12-02","pret":0.03903,"close":38.18}
{"ticker":"KFY","date":"2015-12-03","pret":-0.00078,"close":37.34}
{"ticker":"KFY","date":"2015-12-04","pret":-0.0256,"close":37.29}
{"ticker":"KFY","date":"2015-12-07","pret":-0.00724,"close":36.91}
{"ticker":"KFY","date":"2015-12-08","pret":-0.01138,"close":36.95}
{"ticker":"KFY","date":"2015-12-09","pret":-0.00931,"close":35.97}
{"ticker":"KFY","date":"2015-12-10","pret":0.00329,"close":36.26}
{"ticker":"KFY","date":"2015-12-11","pret":-0.01993,"close":35.14}
{"ticker":"KFY","date":"2015-12-14","pret":-0.01948,"close":34.64}
{"ticker":"KFY","date":"2015-12-15","pret":-0.00916,"close":34.65}
{"ticker":"KFY","date":"2015-12-16","pret":0.00402,"close":34.6}
{"ticker":"KFY","date":"2015-12-17"}
{"ticker":"KFY","date":"2015-12-18","pret":-0.03203,"close":33.24}
{"ticker":"KFY","date":"2015-12-21","pret":-0.0122,"close":33.02}
{"ticker":"KFY","date":"2015-12-22","pret":-0.00872,"close":33.12}
{"ticker":"KFY","date":"2015-12-23","pret":0.00482,"close":33.29}
{"ticker":"KFY","date":"2015-12-24","pret":0.0021,"close":33.33}
{"ticker":"KFY","date":"2015-12-28","pret":-0.0024,"close":33.22}
{"ticker":"KFY","date":"2015-12-29","pret":0.0057,"close":34.21}
{"ticker":"KFY","date":"2015-12-30","pret":0.0216,"close":33.55}
{"ticker":"KFY","date":"2015-12-31","pret":-0.0216,"close":33.18}
{"ticker":"KFY","date":"2016-01-04","pret":-0.02177,"close":31.76}
{"ticker":"KFY","date":"2016-01-05","pret":-0.02475,"close":31.6}
{"ticker":"KIM","date":"2015-01-02","pret":-0.01844,"close":25.46}
{"ticker":"KIM","date":"2015-01-05","pret":0.00749,"close":25.69}
{"ticker":"KIM","date":"2015-01-06","pret":0.01521,"close":25.84}
{"ticker":"KIM","date":"2015-01-07","pret":0.00502,"close":26.51}
{"ticker":"KIM","date":"2015-01-08","pret":0.02547,"close":26.6}
{"ticker":"KIM","date":"2015-01-09","pret":0.00112,"close":26.54}
{"ticker":"KIM","date":"2015-01-12","pret":-0.003,"close":26.7}
{"ticker":"KIM","date":"2015-01-13","pret":0.00562,"close":26.82}
{"ticker":"KIM","date":"2015-01-14","pret":-0.00337,"close":27.27}
{"ticker":"KIM","date":"2015-01-15","pret":0.02739,"close":27.28}
{"ticker":"KIM","date":"2015-01-16","pret":-0.0077,"close":27.71}
{"ticker":"KIM","date":"2015-01-20","pret":0.02184,"close":27.3}
{"ticker":"KIM","date":"2015-01-21","pret":-0.02257,"close":27.3}
{"ticker":"KIM","date":"2015-01-22","pret":0.01244,"close":28.02}
{"ticker":"KIM","date":"2015-01-23","pret":0.01909,"close":27.98}
{"ticker":"KIM","date":"2015-01-26","pret":-0.00429,"close":28.3}
{"ticker":"KIM","date":"2015-01-27","pret":0.00963,"close":28.33}
{"ticker":"KIM","date":"2015-01-28","pret":0.00813,"close":28.12}
{"ticker":"KIM","date":"2015-01-29","pret":-0.00955,"close":28.29}
{"ticker":"KIM","date":"2015-01-30","pret":0.00142,"close":27.65}
{"ticker":"KIM","date":"2015-02-02","pret":-0.01899,"close":27.77}
{"ticker":"KIM","date":"2015-02-03","pret":0.00181,"close":28.06}
{"ticker":"KIM","date":"2015-02-04","pret":0.00791,"close":27.69}
{"ticker":"KIM","date":"2015-02-05","pret":-0.00791,"close":28.02}
{"ticker":"KIM","date":"2015-02-06","pret":0.00863,"close":26.73}
{"ticker":"KIM","date":"2015-02-09","pret":-0.04352,"close":26.52}
{"ticker":"KIM","date":"2015-02-10","pret":-0.00713,"close":26.88}
{"ticker":"KIM","date":"2015-02-11","pret":0.01421,"close":26.78}
{"ticker":"KIM","date":"2015-02-12","pret":-0.00521,"close":27.08}
{"ticker":"KIM","date":"2015-02-13","pret":0.00928,"close":26.83}
{"ticker":"KIM","date":"2015-02-17","pret":-0.00817,"close":26.76}
{"ticker":"KIM","date":"2015-02-18","pret":-0.00261,"close":26.94}
{"ticker":"KIM","date":"2015-02-19","pret":0.00336,"close":26.34}
{"ticker":"KIM","date":"2015-02-20","pret":-0.01728,"close":26.9}
{"ticker":"KIM","date":"2015-02-23","pret":0.0184,"close":27.26}
{"ticker":"KIM","date":"2015-02-24","pret":0.00778,"close":26.45}
{"ticker":"KIM","date":"2015-02-25","pret":-0.0258,"close":26.45}
{"ticker":"KIM","date":"2015-02-26","pret":-0.00114,"close":26.17}
{"ticker":"KIM","date":"2015-02-27","pret":-0.00647,"close":26.28}
{"ticker":"KIM","date":"2015-03-02","pret":0.00229,"close":26.31}
{"ticker":"KIM","date":"2015-03-03","pret":-0.00191,"close":26.35}
{"ticker":"KIM","date":"2015-03-04","pret":0.00305,"close":25.89}
{"ticker":"KIM","date":"2015-03-05","pret":-0.00955,"close":26.18}
{"ticker":"KIM","date":"2015-03-06","pret":-0.01353,"close":25.29}
{"ticker":"KIM","date":"2015-03-09","pret":-0.01096,"close":25.52}
{"ticker":"KIM","date":"2015-03-10","pret":0.00118,"close":25.6}
{"ticker":"KIM","date":"2015-03-11","pret":0.00627,"close":25.61}
{"ticker":"KIM","date":"2015-03-12","pret":0.00468,"close":26.08}
{"ticker":"KIM","date":"2015-03-13","pret":0.01428,"close":26.04}
{"ticker":"KIM","date":"2015-03-16","pret":0.00344,"close":26.42}
{"ticker":"KIM","date":"2015-03-17","pret":0.00457,"close":26.32}
{"ticker":"KIM","date":"2015-03-18","pret":0.00076,"close":27.06}
{"ticker":"KIM","date":"2015-03-19","pret":0.02217,"close":26.99}
{"ticker":"KIM","date":"2015-03-20","pret":0.00519,"close":27.74}
{"ticker":"KIM","date":"2015-03-23","pret":0.02483,"close":27.65}
{"ticker":"KIM","date":"2015-03-24","pret":-0.00542,"close":27.35}
{"ticker":"KIM","date":"2015-03-25","pret":-0.00582,"close":26.75}
{"ticker":"KIM","date":"2015-03-26","pret":-0.02886,"close":26.45}
{"ticker":"KIM","date":"2015-03-27","pret":-0.00716,"close":26.52}
{"ticker":"KIM","date":"2015-03-30","pret":0.01016,"close":27.03}
{"ticker":"KIM","date":"2015-03-31","pret":0.00931,"close":26.85}
{"ticker":"KIM","date":"2015-04-01","pret":-0.0157,"close":26.38}
{"ticker":"KIM","date":"2015-04-02","pret":-0.00567,"close":26.61}
{"ticker":"KIM","date":"2015-04-06","pret":0.01018,"close":26.96}
{"ticker":"KIM","date":"2015-04-07","pret":0.00933,"close":26.45}
{"ticker":"KIM","date":"2015-04-08","pret":-0.01572,"close":26.44}
{"ticker":"KIM","date":"2015-04-09","pret":-0.00568,"close":25.76}
{"ticker":"KIM","date":"2015-04-10","pret":-0.018,"close":25.91}
{"ticker":"KIM","date":"2015-04-13","pret":0.00193,"close":25.74}
{"ticker":"KIM","date":"2015-04-14","pret":-0.00541,"close":25.81}
{"ticker":"KIM","date":"2015-04-15","pret":0.00232,"close":25.5}
{"ticker":"KIM","date":"2015-04-16","pret":-0.01717,"close":25.52}
{"ticker":"KIM","date":"2015-04-17","pret":0.00039,"close":25.3}
{"ticker":"KIM","date":"2015-04-20","pret":-0.00079,"close":25.33}
{"ticker":"KIM","date":"2015-04-21","pret":0.00275,"close":25.3}
{"ticker":"KIM","date":"2015-04-22","pret":-0.00512,"close":25.17}
{"ticker":"KIM","date":"2015-04-23","pret":-0.00753,"close":25.2}
{"ticker":"KIM","date":"2015-04-24","pret":0.00238,"close":25.43}
{"ticker":"KIM","date":"2015-04-27","pret":0.01104,"close":25.3}
{"ticker":"KIM","date":"2015-04-28","pret":-0.01065,"close":25.4}
{"ticker":"KIM","date":"2015-04-29","pret":-0.00437,"close":24.63}
{"ticker":"KIM","date":"2015-04-30","pret":-0.02623,"close":24.1}
{"ticker":"KIM","date":"2015-05-01","pret":-0.01317,"close":24.25}
{"ticker":"KIM","date":"2015-05-04","pret":0.00948,"close":24.41}
{"ticker":"KIM","date":"2015-05-05","pret":-0.0037,"close":23.84}
{"ticker":"KIM","date":"2015-05-06","pret":-0.01661,"close":23.89}
{"ticker":"KIM","date":"2015-05-07","pret":0.00376,"close":24.22}
{"ticker":"KIM","date":"2015-05-08","pret":0.02187,"close":24.55}
{"ticker":"KIM","date":"2015-05-11","pret":-0.00204,"close":24.13}
{"ticker":"KIM","date":"2015-05-12","pret":-0.01983,"close":24.13}
{"ticker":"KIM","date":"2015-05-13","pret":0.01079,"close":23.96}
{"ticker":"KIM","date":"2015-05-14","pret":-0.00746,"close":24.47}
{"ticker":"KIM","date":"2015-05-15","pret":0.02058,"close":24.63}
{"ticker":"KIM","date":"2015-05-18","pret":-0.00163,"close":24.54}
{"ticker":"KIM","date":"2015-05-19","pret":-0.00163,"close":24.49}
{"ticker":"KIM","date":"2015-05-20","pret":0,"close":24.46}
{"ticker":"KIM","date":"2015-05-21","pret":0.00245,"close":24.31}
{"ticker":"KIM","date":"2015-05-22","pret":-0.0086,"close":24.34}
{"ticker":"KIM","date":"2015-05-26","pret":-0.00082,"close":24.03}
{"ticker":"KIM","date":"2015-05-27","pret":-0.00951,"close":24.31}
{"ticker":"KIM","date":"2015-05-28","pret":0.00827,"close":24.32}
{"ticker":"KIM","date":"2015-05-29","pret":0.00206,"close":23.96}
{"ticker":"KIM","date":"2015-06-01","pret":-0.01366,"close":24.27}
{"ticker":"KIM","date":"2015-06-02","pret":0.00913,"close":24.03}
{"ticker":"KIM","date":"2015-06-03","pret":-0.00788,"close":23.76}
{"ticker":"KIM","date":"2015-06-04","pret":-0.01215,"close":23.65}
{"ticker":"KIM","date":"2015-06-05","pret":-0.01443,"close":23.34}
{"ticker":"KIM","date":"2015-06-08","pret":0,"close":23.31}
{"ticker":"KIM","date":"2015-06-09","pret":-0.00214,"close":23.06}
{"ticker":"KIM","date":"2015-06-10","pret":-0.01294,"close":23.27}
{"ticker":"KIM","date":"2015-06-11","pret":0.01636,"close":23.4}
{"ticker":"KIM","date":"2015-06-12","pret":-0.00428,"close":23.27}
{"ticker":"KIM","date":"2015-06-15","pret":-0.00473,"close":23.26}
{"ticker":"KIM","date":"2015-06-16","pret":0.00215,"close":23.44}
{"ticker":"KIM","date":"2015-06-17","pret":0.00728,"close":23.62}
{"ticker":"KIM","date":"2015-06-18","pret":0.00935,"close":24.02}
{"ticker":"KIM","date":"2015-06-19","pret":0.00758,"close":23.76}
{"ticker":"KIM","date":"2015-06-22","pret":0.00544,"close":23.5}
{"ticker":"KIM","date":"2015-06-23","pret":-0.02066,"close":23.34}
{"ticker":"KIM","date":"2015-06-24","pret":-0.00513,"close":23.25}
{"ticker":"KIM","date":"2015-06-25","pret":-0.003,"close":23.12}
{"ticker":"KIM","date":"2015-06-26","pret":-0.00733,"close":23.13}
{"ticker":"KIM","date":"2015-06-29","pret":-0.00217,"close":22.67}
{"ticker":"KIM","date":"2015-06-30","pret":-0.01002,"close":22.54}
{"ticker":"KIM","date":"2015-07-01","pret":-0.01679,"close":22.73}
{"ticker":"KIM","date":"2015-07-02","pret":0.02898,"close":22.9}
{"ticker":"KIM","date":"2015-07-06","pret":-0.01438,"close":23.18}
{"ticker":"KIM","date":"2015-07-07","pret":0.02085,"close":23.68}
{"ticker":"KIM","date":"2015-07-08","pret":0.01197,"close":23.84}
{"ticker":"KIM","date":"2015-07-09","pret":0.02019,"close":23.63}
{"ticker":"KIM","date":"2015-07-10","pret":-0.00962,"close":23.88}
{"ticker":"KIM","date":"2015-07-13","pret":0.0117,"close":24.04}
{"ticker":"KIM","date":"2015-07-14","pret":0.00083,"close":24.11}
{"ticker":"KIM","date":"2015-07-15","pret":-0.00208,"close":24.26}
{"ticker":"KIM","date":"2015-07-16","pret":0.01404,"close":24.54}
{"ticker":"KIM","date":"2015-07-17","pret":0.00654,"close":24.45}
{"ticker":"KIM","date":"2015-07-20","pret":-0.00818,"close":24.45}
{"ticker":"KIM","date":"2015-07-21","pret":0.00451,"close":24.33}
{"ticker":"KIM","date":"2015-07-22","pret":-0.00492,"close":24.55}
{"ticker":"KIM","date":"2015-07-23","pret":0.00859,"close":24.15}
{"ticker":"KIM","date":"2015-07-24","pret":-0.01892,"close":24.29}
{"ticker":"KIM","date":"2015-07-27","pret":0.00992,"close":24.33}
{"ticker":"KIM","date":"2015-07-28","pret":0.00164,"close":24.41}
{"ticker":"KIM","date":"2015-07-29","pret":0.00164,"close":24.51}
{"ticker":"KIM","date":"2015-07-30","pret":0.00164,"close":24.45}
{"ticker":"KIM","date":"2015-07-31","pret":0.01018,"close":24.71}
{"ticker":"KIM","date":"2015-08-03","pret":0.0004,"close":25.06}
{"ticker":"KIM","date":"2015-08-04","pret":0.01207,"close":24.88}
{"ticker":"KIM","date":"2015-08-05","pret":-0.0012,"close":24.65}
{"ticker":"KIM","date":"2015-08-06","pret":-0.01412,"close":24.82}
{"ticker":"KIM","date":"2015-08-07","pret":0.00567,"close":24.91}
{"ticker":"KIM","date":"2015-08-10","pret":0.00885,"close":24.67}
{"ticker":"KIM","date":"2015-08-11","pret":-0.0137,"close":24.9}
{"ticker":"KIM","date":"2015-08-12","pret":0.00768,"close":25.16}
{"ticker":"KIM","date":"2015-08-13","pret":0.00682,"close":25.32}
{"ticker":"KIM","date":"2015-08-14","pret":0.00995,"close":25.4}
{"ticker":"KIM","date":"2015-08-17","pret":0.00553,"close":25.55}
{"ticker":"KIM","date":"2015-08-18","pret":0.00315,"close":25.66}
{"ticker":"KIM","date":"2015-08-19","pret":0.00157,"close":25.4}
{"ticker":"KIM","date":"2015-08-20","pret":-0.00866,"close":25.18}
{"ticker":"KIM","date":"2015-08-21","pret":-0.00635,"close":24.55}
{"ticker":"KIM","date":"2015-08-24","pret":-0.0092,"close":23.3}
{"ticker":"KIM","date":"2015-08-25","pret":-0.04686,"close":22.6}
{"ticker":"KIM","date":"2015-08-26","pret":-0.02256,"close":23.55}
{"ticker":"KIM","date":"2015-08-27","pret":0.02214,"close":23.81}
{"ticker":"KIM","date":"2015-08-28","pret":0.00126,"close":23.58}
{"ticker":"KIM","date":"2015-08-31","pret":-0.0127,"close":23.05}
{"ticker":"KIM","date":"2015-09-01","pret":-0.03643,"close":22.54}
{"ticker":"KIM","date":"2015-09-02","pret":0.01142,"close":22.76}
{"ticker":"KIM","date":"2015-09-03","pret":-0.00087,"close":22.83}
{"ticker":"KIM","date":"2015-09-04","pret":-0.01408,"close":22.28}
{"ticker":"KIM","date":"2015-09-08","pret":0.00044,"close":22.64}
{"ticker":"KIM","date":"2015-09-09","pret":0.01102,"close":22.26}
{"ticker":"KIM","date":"2015-09-10","pret":-0.02664,"close":22.46}
{"ticker":"KIM","date":"2015-09-11","pret":0.00762,"close":23}
{"ticker":"KIM","date":"2015-09-14","pret":0.03078,"close":22.96}
{"ticker":"KIM","date":"2015-09-15","pret":-0.0026,"close":23.27}
{"ticker":"KIM","date":"2015-09-16","pret":0.00951,"close":23.59}
{"ticker":"KIM","date":"2015-09-17","pret":0.01282,"close":23.84}
{"ticker":"KIM","date":"2015-09-18","pret":-0.0034,"close":24.13}
{"ticker":"KIM","date":"2015-09-21","pret":0.02898,"close":24.29}
{"ticker":"KIM","date":"2015-09-22","pret":-0.00957,"close":24.06}
{"ticker":"KIM","date":"2015-09-23","pret":0.005,"close":24.23}
{"ticker":"KIM","date":"2015-09-24","pret":0.00291,"close":23.93}
{"ticker":"KIM","date":"2015-09-25","pret":-0.00582,"close":24.12}
{"ticker":"KIM","date":"2015-09-28","pret":0.00125,"close":23.68}
{"ticker":"KIM","date":"2015-09-29","pret":-0.01426,"close":24.08}
{"ticker":"KIM","date":"2015-09-30","pret":0.03078,"close":24.43}
{"ticker":"KIM","date":"2015-10-01","pret":-0.00287,"close":24.49}
{"ticker":"KIM","date":"2015-10-02","pret":-0.00164,"close":24.89}
{"ticker":"KIM","date":"2015-10-05","pret":0.026,"close":25.26}
{"ticker":"KIM","date":"2015-10-06","pret":0.01275,"close":25.01}
{"ticker":"KIM","date":"2015-10-07","pret":-0.00835,"close":25.37}
{"ticker":"KIM","date":"2015-10-08","pret":0.01427,"close":25.71}
{"ticker":"KIM","date":"2015-10-09","pret":0.01174,"close":25.45}
{"ticker":"KIM","date":"2015-10-12","pret":-0.0082,"close":25.86}
{"ticker":"KIM","date":"2015-10-13","pret":0.01247,"close":25.93}
{"ticker":"KIM","date":"2015-10-14","pret":0.00695,"close":25.26}
{"ticker":"KIM","date":"2015-10-15","pret":-0.02887,"close":25.42}
{"ticker":"KIM","date":"2015-10-16","pret":0.00671,"close":25.84}
{"ticker":"KIM","date":"2015-10-19","pret":0.01483,"close":26.18}
{"ticker":"KIM","date":"2015-10-20","pret":0.01347,"close":26.08}
{"ticker":"KIM","date":"2015-10-21","pret":0.00382,"close":25.91}
{"ticker":"KIM","date":"2015-10-22","pret":-0.00496,"close":26.39}
{"ticker":"KIM","date":"2015-10-23","pret":0.00952,"close":26.32}
{"ticker":"KIM","date":"2015-10-26","pret":0,"close":26.52}
{"ticker":"KIM","date":"2015-10-27","pret":0.00416,"close":26.85}
{"ticker":"KIM","date":"2015-10-28","pret":0.01387,"close":27.1}
{"ticker":"KIM","date":"2015-10-29","pret":0.00334,"close":27.11}
{"ticker":"KIM","date":"2015-10-30","pret":0.00776,"close":26.77}
{"ticker":"KIM","date":"2015-11-02","pret":-0.01671,"close":27.31}
{"ticker":"KIM","date":"2015-11-03","pret":0.01486,"close":27.17}
{"ticker":"KIM","date":"2015-11-04","pret":0.00515,"close":26.9}
{"ticker":"KIM","date":"2015-11-05","pret":-0.04388,"close":26.94}
{"ticker":"KIM","date":"2015-11-06","pret":0.01824,"close":26.15}
{"ticker":"KIM","date":"2015-11-09","pret":-0.02324,"close":25.52}
{"ticker":"KIM","date":"2015-11-10","pret":-0.01632,"close":25.83}
{"ticker":"KIM","date":"2015-11-11","pret":0.0167,"close":26.12}
{"ticker":"KIM","date":"2015-11-12","pret":0.00192,"close":25.9}
{"ticker":"KIM","date":"2015-11-13","pret":-0.00231,"close":25.49}
{"ticker":"KIM","date":"2015-11-16","pret":-0.01828,"close":25.79}
{"ticker":"KIM","date":"2015-11-17","pret":0.0047,"close":25.89}
{"ticker":"KIM","date":"2015-11-18","pret":0.0155,"close":26.25}
{"ticker":"KIM","date":"2015-11-19","pret":0.01299,"close":26.33}
{"ticker":"KIM","date":"2015-11-20","pret":0.00455,"close":26.51}
{"ticker":"KIM","date":"2015-11-23","pret":0.0034,"close":26.19}
{"ticker":"KIM","date":"2015-11-24","pret":-0.01824,"close":26.08}
{"ticker":"KIM","date":"2015-11-25","pret":0.00077,"close":26.1}
{"ticker":"KIM","date":"2015-11-26"}
{"ticker":"KIM","date":"2015-11-27","pret":0,"close":26.38}
{"ticker":"KIM","date":"2015-11-30","pret":0.0137,"close":26.09}
{"ticker":"KIM","date":"2015-12-01","pret":-0.00569,"close":26.65}
{"ticker":"KIM","date":"2015-12-02","pret":0.00946,"close":25.98}
{"ticker":"KIM","date":"2015-12-03","pret":-0.02517,"close":25.27}
{"ticker":"KIM","date":"2015-12-04","pret":-0.01596,"close":25.6}
{"ticker":"KIM","date":"2015-12-07","pret":0.00587,"close":25.59}
{"ticker":"KIM","date":"2015-12-08","pret":-0.00391,"close":25.46}
{"ticker":"KIM","date":"2015-12-09","pret":-0.01024,"close":25.48}
{"ticker":"KIM","date":"2015-12-10","pret":0.01141,"close":25.22}
{"ticker":"KIM","date":"2015-12-11","pret":-0.02215,"close":25.13}
{"ticker":"KIM","date":"2015-12-14","pret":-0.0004,"close":25.28}
{"ticker":"KIM","date":"2015-12-15","pret":0.02255,"close":25.86}
{"ticker":"KIM","date":"2015-12-16","pret":0.0232,"close":26.42}
{"ticker":"KIM","date":"2015-12-17"}
{"ticker":"KIM","date":"2015-12-18","pret":-0.00537,"close":25.78}
{"ticker":"KIM","date":"2015-12-21","pret":0.0023,"close":26.09}
{"ticker":"KIM","date":"2015-12-22","pret":0.0023,"close":26.12}
{"ticker":"KIM","date":"2015-12-23","pret":0.0042,"close":26.49}
{"ticker":"KIM","date":"2015-12-24","pret":0.0091,"close":26.48}
{"ticker":"KIM","date":"2015-12-28","pret":-0.00416,"close":26.66}
{"ticker":"KIM","date":"2015-12-29","pret":0.01654,"close":26.97}
{"ticker":"KIM","date":"2015-12-30","pret":-0.00411,"close":26.69}
{"ticker":"KIM","date":"2015-12-31","pret":-0.0015,"close":26.46}
{"ticker":"KIM","date":"2016-01-04","pret":-0.01893,"close":25.75}
{"ticker":"KIM","date":"2016-01-05","pret":-0.01192,"close":26.56}
{"ticker":"KING","date":"2015-01-02","pret":-0.01802,"close":15.06}
{"ticker":"KING","date":"2015-01-05","pret":-0.01901,"close":13.98}
{"ticker":"KING","date":"2015-01-06","pret":-0.07416,"close":13.96}
{"ticker":"KING","date":"2015-01-07","pret":0.00498,"close":13.93}
{"ticker":"KING","date":"2015-01-08","pret":-0.00712,"close":13.93}
{"ticker":"KING","date":"2015-01-09","pret":0.00143,"close":13.58}
{"ticker":"KING","date":"2015-01-12","pret":-0.02528,"close":13.74}
{"ticker":"KING","date":"2015-01-13","pret":0.00946,"close":13.2}
{"ticker":"KING","date":"2015-01-14","pret":-0.05282,"close":13.04}
{"ticker":"KING","date":"2015-01-15","pret":0.00153,"close":12.85}
{"ticker":"KING","date":"2015-01-16","pret":-0.01925,"close":12.75}
{"ticker":"KING","date":"2015-01-20","pret":-0.00859,"close":12.52}
{"ticker":"KING","date":"2015-01-21","pret":-0.00867,"close":13.12}
{"ticker":"KING","date":"2015-01-22","pret":0.03956,"close":13.41}
{"ticker":"KING","date":"2015-01-23","pret":0.05331,"close":13.4}
{"ticker":"KING","date":"2015-01-26","pret":-0.03075,"close":13.06}
{"ticker":"KING","date":"2015-01-27","pret":-0.03711,"close":12.65}
{"ticker":"KING","date":"2015-01-28","pret":-0.00619,"close":12.88}
{"ticker":"KING","date":"2015-01-29","pret":0.00387,"close":13.54}
{"ticker":"KING","date":"2015-01-30","pret":0.04166,"close":13.2}
{"ticker":"KING","date":"2015-02-02","pret":-0.01721,"close":13.23}
{"ticker":"KING","date":"2015-02-03","pret":0.00301,"close":13.54}
{"ticker":"KING","date":"2015-02-04","pret":0.03838,"close":13.47}
{"ticker":"KING","date":"2015-02-05","pret":-0.02048,"close":13.49}
{"ticker":"KING","date":"2015-02-06","pret":-0.00074,"close":13.56}
{"ticker":"KING","date":"2015-02-09","pret":0.00222,"close":13.54}
{"ticker":"KING","date":"2015-02-10","pret":0.01973,"close":13.82}
{"ticker":"KING","date":"2015-02-11","pret":0.00217,"close":14.14}
{"ticker":"KING","date":"2015-02-12","pret":0.02777,"close":14.74}
{"ticker":"KING","date":"2015-02-13","pret":0.22707,"close":16.7}
{"ticker":"KING","date":"2015-02-17","pret":-0.07071,"close":15.9}
{"ticker":"KING","date":"2015-02-18","pret":-0.03982,"close":16.15}
{"ticker":"KING","date":"2015-02-19","pret":0.01242,"close":15.91}
{"ticker":"KING","date":"2015-02-20","pret":-0.01493,"close":16.09}
{"ticker":"KING","date":"2015-02-23","pret":0.00998,"close":15.99}
{"ticker":"KING","date":"2015-02-24","pret":-0.01311,"close":16.17}
{"ticker":"KING","date":"2015-02-25","pret":0.01745,"close":16.2}
{"ticker":"KING","date":"2015-02-26","pret":0.00247,"close":15.95}
{"ticker":"KING","date":"2015-02-27","pret":-0.01866,"close":15.79}
{"ticker":"KING","date":"2015-03-02","pret":-0.04166,"close":15.02}
{"ticker":"KING","date":"2015-03-03","pret":-0.00591,"close":14.8}
{"ticker":"KING","date":"2015-03-04","pret":-0.02601,"close":14.87}
{"ticker":"KING","date":"2015-03-05","pret":0.0027,"close":14.85}
{"ticker":"KING","date":"2015-03-06","pret":0.00538,"close":14.46}
{"ticker":"KING","date":"2015-03-09","pret":-0.03201,"close":14.71}
{"ticker":"KING","date":"2015-03-10","pret":0.02055,"close":14.68}
{"ticker":"KING","date":"2015-03-11","pret":-0.0034,"close":14.71}
{"ticker":"KING","date":"2015-03-12","pret":0.00948,"close":14.71}
{"ticker":"KING","date":"2015-03-13","pret":-0.01562,"close":14.9}
{"ticker":"KING","date":"2015-03-16","pret":0.0783,"close":15.04}
{"ticker":"KING","date":"2015-03-17","pret":-0.04399,"close":14.84}
{"ticker":"KING","date":"2015-03-18","pret":-0.02072,"close":14.69}
{"ticker":"KING","date":"2015-03-19","pret":-0.00746,"close":14.68}
{"ticker":"KING","date":"2015-03-20","pret":0.0088,"close":15.1}
{"ticker":"KING","date":"2015-03-23","pret":0.01206,"close":15}
{"ticker":"KING","date":"2015-03-24","pret":-0.00334,"close":15.01}
{"ticker":"KING","date":"2015-03-25","pret":-0.00536,"close":14.89}
{"ticker":"KING","date":"2015-03-26","pret":-0.00539,"close":15.26}
{"ticker":"KING","date":"2015-03-27","pret":0.03192,"close":15.53}
{"ticker":"KING","date":"2015-03-30","pret":0.02456,"close":15.85}
{"ticker":"KING","date":"2015-03-31","pret":0.0108,"close":16.04}
{"ticker":"KING","date":"2015-04-01","pret":0.0138,"close":16.32}
{"ticker":"KING","date":"2015-04-02","pret":0.01546,"close":16.39}
{"ticker":"KING","date":"2015-04-06","pret":-0.00615,"close":16.21}
{"ticker":"KING","date":"2015-04-07","pret":0.00062,"close":16.44}
{"ticker":"KING","date":"2015-04-08","pret":0.0086,"close":16.72}
{"ticker":"KING","date":"2015-04-09","pret":0.01938,"close":16.74}
{"ticker":"KING","date":"2015-04-10","pret":0.003,"close":16.9}
{"ticker":"KING","date":"2015-04-13","pret":0.01543,"close":16.9}
{"ticker":"KING","date":"2015-04-14","pret":0.00235,"close":17.06}
{"ticker":"KING","date":"2015-04-15","pret":0.00117,"close":17.33}
{"ticker":"KING","date":"2015-04-16","pret":0.01572,"close":17.38}
{"ticker":"KING","date":"2015-04-17","pret":-0.00463,"close":17.21}
{"ticker":"KING","date":"2015-04-20","pret":-0.00116,"close":17.32}
{"ticker":"KING","date":"2015-04-21","pret":0.0081,"close":17.32}
{"ticker":"KING","date":"2015-04-22","pret":-0.00173,"close":17.19}
{"ticker":"KING","date":"2015-04-23","pret":-0.00753,"close":17.01}
{"ticker":"KING","date":"2015-04-24","pret":-0.01111,"close":16.76}
{"ticker":"KING","date":"2015-04-27","pret":-0.01183,"close":16.68}
{"ticker":"KING","date":"2015-04-28","pret":-0.01439,"close":16.74}
{"ticker":"KING","date":"2015-04-29","pret":0.00842,"close":16.48}
{"ticker":"KING","date":"2015-04-30","pret":-0.01144,"close":15.86}
{"ticker":"KING","date":"2015-05-01","pret":-0.03765,"close":15.9}
{"ticker":"KING","date":"2015-05-04","pret":0.00377,"close":15.69}
{"ticker":"KING","date":"2015-05-05","pret":-0.01324,"close":15.5}
{"ticker":"KING","date":"2015-05-06","pret":-0.016,"close":15.52}
{"ticker":"KING","date":"2015-05-07","pret":-0.00647,"close":15.61}
{"ticker":"KING","date":"2015-05-08","pret":0.0288,"close":15.73}
{"ticker":"KING","date":"2015-05-11","pret":-0.00569,"close":15.6}
{"ticker":"KING","date":"2015-05-12","pret":-0.00764,"close":15.38}
{"ticker":"KING","date":"2015-05-13","pret":-0.01417,"close":15.67}
{"ticker":"KING","date":"2015-05-14","pret":0.02371,"close":14.99}
{"ticker":"KING","date":"2015-05-15","pret":-0.13398,"close":15.07}
{"ticker":"KING","date":"2015-05-18","pret":0.09261,"close":14.6}
{"ticker":"KING","date":"2015-05-19","pret":-0.03972,"close":14.99}
{"ticker":"KING","date":"2015-05-20","pret":0.0311,"close":15.09}
{"ticker":"KING","date":"2015-05-21","pret":0.00531,"close":15.21}
{"ticker":"KING","date":"2015-05-22","pret":0.00331,"close":15.25}
{"ticker":"KING","date":"2015-05-26","pret":-0.00132,"close":14.99}
{"ticker":"KING","date":"2015-05-27","pret":-0.00863,"close":15.27}
{"ticker":"KING","date":"2015-05-28","pret":0.01324,"close":14.95}
{"ticker":"KING","date":"2015-05-29","pret":-0.01926,"close":14.74}
{"ticker":"KING","date":"2015-06-01","pret":-0.00269,"close":14.87}
{"ticker":"KING","date":"2015-06-02","pret":-0.01082,"close":14.67}
{"ticker":"KING","date":"2015-06-03","pret":0.0061,"close":15.05}
{"ticker":"KING","date":"2015-06-04","pret":0.01209,"close":14.74}
{"ticker":"KING","date":"2015-06-05","pret":-0.01344,"close":15.02}
{"ticker":"KING","date":"2015-06-08","pret":0.01411,"close":14.84}
{"ticker":"KING","date":"2015-06-09","pret":-0.00871,"close":14.87}
{"ticker":"KING","date":"2015-06-10","pret":0.00134,"close":14.93}
{"ticker":"KING","date":"2015-06-11","pret":-0.00134,"close":14.48}
{"ticker":"KING","date":"2015-06-12","pret":-0.02729,"close":14.55}
{"ticker":"KING","date":"2015-06-15","pret":0.00138,"close":14.34}
{"ticker":"KING","date":"2015-06-16","pret":-0.01321,"close":14.56}
{"ticker":"KING","date":"2015-06-17","pret":0.01597,"close":14.46}
{"ticker":"KING","date":"2015-06-18","pret":-0.00483,"close":14.35}
{"ticker":"KING","date":"2015-06-19","pret":-0.00764,"close":13.99}
{"ticker":"KING","date":"2015-06-22","pret":-0.01122,"close":13.99}
{"ticker":"KING","date":"2015-06-23","pret":-0.0142,"close":14.02}
{"ticker":"KING","date":"2015-06-24","pret":0.005,"close":14}
{"ticker":"KING","date":"2015-06-25","pret":-0.00428,"close":13.95}
{"ticker":"KING","date":"2015-06-26","pret":0.00072,"close":14.08}
{"ticker":"KING","date":"2015-06-29","pret":-0.01656,"close":13.86}
{"ticker":"KING","date":"2015-06-30","pret":0.00796,"close":14.25}
{"ticker":"KING","date":"2015-07-01","pret":0.0326,"close":14.11}
{"ticker":"KING","date":"2015-07-02","pret":-0.02186,"close":14.33}
{"ticker":"KING","date":"2015-07-06","pret":0.01486,"close":14.31}
{"ticker":"KING","date":"2015-07-07","pret":0.00421,"close":14.3}
{"ticker":"KING","date":"2015-07-08","pret":-0.01479,"close":14.39}
{"ticker":"KING","date":"2015-07-09","pret":0.03281,"close":14.66}
{"ticker":"KING","date":"2015-07-10","pret":0.01093,"close":14.68}
{"ticker":"KING","date":"2015-07-13","pret":-0.00272,"close":14.79}
{"ticker":"KING","date":"2015-07-14","pret":0.01555,"close":15.43}
{"ticker":"KING","date":"2015-07-15","pret":0.03038,"close":15.5}
{"ticker":"KING","date":"2015-07-16","pret":0.01485,"close":16.09}
{"ticker":"KING","date":"2015-07-17","pret":0.02407,"close":15.53}
{"ticker":"KING","date":"2015-07-20","pret":-0.02985,"close":15.24}
{"ticker":"KING","date":"2015-07-21","pret":-0.02348,"close":15.45}
{"ticker":"KING","date":"2015-07-22","pret":0.0092,"close":15.94}
{"ticker":"KING","date":"2015-07-23","pret":0.03849,"close":15.76}
{"ticker":"KING","date":"2015-07-24","pret":-0.0165,"close":15.93}
{"ticker":"KING","date":"2015-07-27","pret":0.00892,"close":15.42}
{"ticker":"KING","date":"2015-07-28","pret":-0.0205,"close":16.06}
{"ticker":"KING","date":"2015-07-29","pret":0.03498,"close":15.87}
{"ticker":"KING","date":"2015-07-30","pret":-0.01195,"close":15.47}
{"ticker":"KING","date":"2015-07-31","pret":-0.02109,"close":15.53}
{"ticker":"KING","date":"2015-08-03","pret":0.00322,"close":15.61}
{"ticker":"KING","date":"2015-08-04","pret":0.0045,"close":15.72}
{"ticker":"KING","date":"2015-08-05","pret":0,"close":15.86}
{"ticker":"KING","date":"2015-08-06","pret":0.00639,"close":15}
{"ticker":"KING","date":"2015-08-07","pret":-0.04694,"close":15.36}
{"ticker":"KING","date":"2015-08-10","pret":0.03541,"close":15.82}
{"ticker":"KING","date":"2015-08-11","pret":-0.00064,"close":16.1}
{"ticker":"KING","date":"2015-08-12","pret":0.0311,"close":15.63}
{"ticker":"KING","date":"2015-08-13","pret":-0.01258,"close":15.2}
{"ticker":"KING","date":"2015-08-14","pret":-0.20046,"close":13.53}
{"ticker":"KING","date":"2015-08-17","pret":0.04831,"close":13.92}
{"ticker":"KING","date":"2015-08-18","pret":0.01536,"close":13.65}
{"ticker":"KING","date":"2015-08-19","pret":-0.01315,"close":13.69}
{"ticker":"KING","date":"2015-08-20","pret":-0.00738,"close":13.14}
{"ticker":"KING","date":"2015-08-21","pret":-0.03928,"close":13}
{"ticker":"KING","date":"2015-08-24","pret":-0.06361,"close":12.72}
{"ticker":"KING","date":"2015-08-25","pret":0.07282,"close":13.26}
{"ticker":"KING","date":"2015-08-26","pret":0.02339,"close":13.24}
{"ticker":"KING","date":"2015-08-27","pret":-0.00374,"close":13.41}
{"ticker":"KING","date":"2015-08-28","pret":-0.00225,"close":13.5}
{"ticker":"KING","date":"2015-08-31","pret":-0.00602,"close":13.33}
{"ticker":"KING","date":"2015-09-01","pret":-0.01062,"close":13.41}
{"ticker":"KING","date":"2015-09-02","pret":0.02337,"close":13.23}
{"ticker":"KING","date":"2015-09-03","pret":-0.00973,"close":13.57}
{"ticker":"KING","date":"2015-09-04","pret":0.00973,"close":13.69}
{"ticker":"KING","date":"2015-09-08","pret":0.01846,"close":13.65}
{"ticker":"KING","date":"2015-09-09","pret":0.00073,"close":13.65}
{"ticker":"KING","date":"2015-09-10","pret":0.00073,"close":13.69}
{"ticker":"KING","date":"2015-09-11","pret":0,"close":13.62}
{"ticker":"KING","date":"2015-09-14","pret":0.00073,"close":13.42}
{"ticker":"KING","date":"2015-09-15","pret":-0.01545,"close":13.44}
{"ticker":"KING","date":"2015-09-16","pret":0.0037,"close":13.66}
{"ticker":"KING","date":"2015-09-17","pret":0.01175,"close":14.07}
{"ticker":"KING","date":"2015-09-18","pret":0.02095,"close":13.93}
{"ticker":"KING","date":"2015-09-21","pret":0.00357,"close":13.96}
{"ticker":"KING","date":"2015-09-22","pret":-0.01002,"close":13.77}
{"ticker":"KING","date":"2015-09-23","pret":-0.00288,"close":13.76}
{"ticker":"KING","date":"2015-09-24","pret":-0.01088,"close":13.49}
{"ticker":"KING","date":"2015-09-25","pret":-0.00879,"close":13.4}
{"ticker":"KING","date":"2015-09-28","pret":-0.00442,"close":13.1}
{"ticker":"KING","date":"2015-09-29","pret":-0.0323,"close":13.27}
{"ticker":"KING","date":"2015-09-30","pret":0.0204,"close":13.54}
{"ticker":"KING","date":"2015-10-01","pret":0.02146,"close":13.48}
{"ticker":"KING","date":"2015-10-02","pret":-0.01996,"close":13.84}
{"ticker":"KING","date":"2015-10-05","pret":0.0424,"close":14.29}
{"ticker":"KING","date":"2015-10-06","pret":0.01774,"close":14.25}
{"ticker":"KING","date":"2015-10-07","pret":0.00561,"close":14.5}
{"ticker":"KING","date":"2015-10-08","pret":0.01389,"close":14.62}
{"ticker":"KING","date":"2015-10-09","pret":0.01166,"close":14.62}
{"ticker":"KING","date":"2015-10-12","pret":-0.00341,"close":14.35}
{"ticker":"KING","date":"2015-10-13","pret":-0.02004,"close":14.29}
{"ticker":"KING","date":"2015-10-14","pret":-0.0021,"close":14.23}
{"ticker":"KING","date":"2015-10-15","pret":-0.0028,"close":14.62}
{"ticker":"KING","date":"2015-10-16","pret":0.02835,"close":14.78}
{"ticker":"KING","date":"2015-10-19","pret":0.0034,"close":14.66}
{"ticker":"KING","date":"2015-10-20","pret":-0.00545,"close":14.73}
{"ticker":"KING","date":"2015-10-21","pret":0.00681,"close":14.99}
{"ticker":"KING","date":"2015-10-22","pret":0.02081,"close":15.23}
{"ticker":"KING","date":"2015-10-23","pret":0.01255,"close":15.11}
{"ticker":"KING","date":"2015-10-26","pret":-0.00923,"close":14.74}
{"ticker":"KING","date":"2015-10-27","pret":-0.02549,"close":14.68}
{"ticker":"KING","date":"2015-10-28","pret":0.00136,"close":14.98}
{"ticker":"KING","date":"2015-10-29","pret":0.01281,"close":14.96}
{"ticker":"KING","date":"2015-10-30","pret":0.00268,"close":14.96}
{"ticker":"KING","date":"2015-11-02","pret":-0.00067,"close":15.54}
{"ticker":"KING","date":"2015-11-03","pret":0.17382,"close":17.85}
{"ticker":"KING","date":"2015-11-04","pret":-0.00056,"close":17.76}
{"ticker":"KING","date":"2015-11-05","pret":-0.00169,"close":17.84}
{"ticker":"KING","date":"2015-11-06","pret":0.00337,"close":17.81}
{"ticker":"KING","date":"2015-11-09","pret":-0.00168,"close":17.84}
{"ticker":"KING","date":"2015-11-10","pret":0.00168,"close":17.78}
{"ticker":"KING","date":"2015-11-11","pret":-0.00168,"close":17.86}
{"ticker":"KING","date":"2015-11-12","pret":0.00337,"close":17.85}
{"ticker":"KING","date":"2015-11-13","pret":0,"close":17.86}
{"ticker":"KING","date":"2015-11-16","pret":-0.00112,"close":17.75}
{"ticker":"KING","date":"2015-11-17","pret":-0.00281,"close":17.76}
{"ticker":"KING","date":"2015-11-18","pret":-0.00056,"close":17.74}
{"ticker":"KING","date":"2015-11-19","pret":-0.00056,"close":17.75}
{"ticker":"KING","date":"2015-11-20","pret":-0.00056,"close":17.72}
{"ticker":"KING","date":"2015-11-23","pret":-0.00169,"close":17.69}
{"ticker":"KING","date":"2015-11-24","pret":-0.00169,"close":17.69}
{"ticker":"KING","date":"2015-11-25","pret":0,"close":17.7}
{"ticker":"KING","date":"2015-11-26"}
{"ticker":"KING","date":"2015-11-27","pret":0,"close":17.67}
{"ticker":"KING","date":"2015-11-30","pret":0.00056,"close":17.69}
{"ticker":"KING","date":"2015-12-01","pret":0.00056,"close":17.72}
{"ticker":"KING","date":"2015-12-02","pret":0.00056,"close":17.74}
{"ticker":"KING","date":"2015-12-03","pret":0.00169,"close":17.77}
{"ticker":"KING","date":"2015-12-04","pret":0.00113,"close":17.78}
{"ticker":"KING","date":"2015-12-07","pret":0,"close":17.75}
{"ticker":"KING","date":"2015-12-08","pret":-0.00113,"close":17.77}
{"ticker":"KING","date":"2015-12-09","pret":0.00169,"close":17.81}
{"ticker":"KING","date":"2015-12-10","pret":0.00169,"close":17.83}
{"ticker":"KING","date":"2015-12-11","pret":-0.00056,"close":17.81}
{"ticker":"KING","date":"2015-12-14","pret":0.00056,"close":17.78}
{"ticker":"KING","date":"2015-12-15","pret":0,"close":17.88}
{"ticker":"KING","date":"2015-12-16","pret":0.0028,"close":17.89}
{"ticker":"KING","date":"2015-12-17"}
{"ticker":"KING","date":"2015-12-18","pret":0.00056,"close":17.92}
{"ticker":"KING","date":"2015-12-21","pret":0.00279,"close":17.91}
{"ticker":"KING","date":"2015-12-22","pret":-0.00056,"close":17.9}
{"ticker":"KING","date":"2015-12-23","pret":-0.00112,"close":17.91}
{"ticker":"KING","date":"2015-12-24","pret":0.00112,"close":17.9}
{"ticker":"KING","date":"2015-12-28","pret":-0.00056,"close":17.87}
{"ticker":"KING","date":"2015-12-29","pret":-0.00056,"close":17.87}
{"ticker":"KING","date":"2015-12-30","pret":-0.00112,"close":17.88}
{"ticker":"KING","date":"2015-12-31","pret":0.00056,"close":17.88}
{"ticker":"KING","date":"2016-01-04","pret":-0.00112,"close":17.88}
{"ticker":"KING","date":"2016-01-05","pret":0.00056,"close":17.85}
{"ticker":"KIRK","date":"2015-01-02","pret":-0.00084,"close":23.05}
{"ticker":"KIRK","date":"2015-01-05","pret":-0.02824,"close":22.96}
{"ticker":"KIRK","date":"2015-01-06","pret":-0.00391,"close":21.97}
{"ticker":"KIRK","date":"2015-01-07","pret":-0.04091,"close":22.95}
{"ticker":"KIRK","date":"2015-01-08","pret":0.05175,"close":24.05}
{"ticker":"KIRK","date":"2015-01-09","pret":0.03223,"close":24.44}
{"ticker":"KIRK","date":"2015-01-12","pret":0.0182,"close":24.11}
{"ticker":"KIRK","date":"2015-01-13","pret":-0.00328,"close":24.43}
{"ticker":"KIRK","date":"2015-01-14","pret":-0.00702,"close":24.4}
{"ticker":"KIRK","date":"2015-01-15","pret":0.01071,"close":24.01}
{"ticker":"KIRK","date":"2015-01-16","pret":-0.02028,"close":23.65}
{"ticker":"KIRK","date":"2015-01-20","pret":0.00209,"close":23.03}
{"ticker":"KIRK","date":"2015-01-21","pret":-0.04348,"close":23.53}
{"ticker":"KIRK","date":"2015-01-22","pret":0.03131,"close":23.65}
{"ticker":"KIRK","date":"2015-01-23","pret":-0.00211,"close":24.23}
{"ticker":"KIRK","date":"2015-01-26","pret":0.0226,"close":23.73}
{"ticker":"KIRK","date":"2015-01-27","pret":-0.06099,"close":23.21}
{"ticker":"KIRK","date":"2015-01-28","pret":0.02089,"close":23.36}
{"ticker":"KIRK","date":"2015-01-29","pret":0.00815,"close":24.11}
{"ticker":"KIRK","date":"2015-01-30","pret":0.02072,"close":23.27}
{"ticker":"KIRK","date":"2015-02-02","pret":-0.022,"close":23.58}
{"ticker":"KIRK","date":"2015-02-03","pret":0.01064,"close":23.89}
{"ticker":"KIRK","date":"2015-02-04","pret":0.00675,"close":23.74}
{"ticker":"KIRK","date":"2015-02-05","pret":0.04961,"close":25.71}
{"ticker":"KIRK","date":"2015-02-06","pret":0.04421,"close":25.66}
{"ticker":"KIRK","date":"2015-02-09","pret":-0.01815,"close":25.65}
{"ticker":"KIRK","date":"2015-02-10","pret":0.00854,"close":26.24}
{"ticker":"KIRK","date":"2015-02-11","pret":0.01648,"close":26.49}
{"ticker":"KIRK","date":"2015-02-12","pret":0.01546,"close":26.17}
{"ticker":"KIRK","date":"2015-02-13","pret":-0.01775,"close":25.87}
{"ticker":"KIRK","date":"2015-02-17","pret":-0.01381,"close":25.5}
{"ticker":"KIRK","date":"2015-02-18","pret":-0.01911,"close":25.16}
{"ticker":"KIRK","date":"2015-02-19","pret":-0.00949,"close":25.05}
{"ticker":"KIRK","date":"2015-02-20","pret":0,"close":24.45}
{"ticker":"KIRK","date":"2015-02-23","pret":-0.0319,"close":24.31}
{"ticker":"KIRK","date":"2015-02-24","pret":0,"close":23.32}
{"ticker":"KIRK","date":"2015-02-25","pret":-0.04877,"close":23.37}
{"ticker":"KIRK","date":"2015-02-26","pret":0.00687,"close":23.44}
{"ticker":"KIRK","date":"2015-02-27","pret":0.00171,"close":23.77}
{"ticker":"KIRK","date":"2015-03-02","pret":0.0182,"close":23.8}
{"ticker":"KIRK","date":"2015-03-03","pret":-0.00589,"close":23.03}
{"ticker":"KIRK","date":"2015-03-04","pret":-0.03565,"close":22.85}
{"ticker":"KIRK","date":"2015-03-05","pret":0.00349,"close":22.71}
{"ticker":"KIRK","date":"2015-03-06","pret":-0.0198,"close":22.89}
{"ticker":"KIRK","date":"2015-03-09","pret":0.02372,"close":23.41}
{"ticker":"KIRK","date":"2015-03-10","pret":0.01036,"close":23.32}
{"ticker":"KIRK","date":"2015-03-11","pret":0.006,"close":24.24}
{"ticker":"KIRK","date":"2015-03-12","pret":-0.00514,"close":22.54}
{"ticker":"KIRK","date":"2015-03-13","pret":-0.03228,"close":22.92}
{"ticker":"KIRK","date":"2015-03-16","pret":0.02322,"close":24.18}
{"ticker":"KIRK","date":"2015-03-17","pret":0.04157,"close":24.22}
{"ticker":"KIRK","date":"2015-03-18","pret":0.00166,"close":23.83}
{"ticker":"KIRK","date":"2015-03-19","pret":-0.01842,"close":23.91}
{"ticker":"KIRK","date":"2015-03-20","pret":0.01134,"close":23.79}
{"ticker":"KIRK","date":"2015-03-23","pret":-0.00586,"close":23.97}
{"ticker":"KIRK","date":"2015-03-24","pret":0.00712,"close":23.94}
{"ticker":"KIRK","date":"2015-03-25","pret":0.00167,"close":23.58}
{"ticker":"KIRK","date":"2015-03-26","pret":-0.01934,"close":23.16}
{"ticker":"KIRK","date":"2015-03-27","pret":0.02847,"close":24.25}
{"ticker":"KIRK","date":"2015-03-30","pret":0.00494,"close":23.86}
{"ticker":"KIRK","date":"2015-03-31","pret":-0.02875,"close":23.75}
{"ticker":"KIRK","date":"2015-04-01","pret":-0.00085,"close":23.47}
{"ticker":"KIRK","date":"2015-04-02","pret":-0.00509,"close":23.33}
{"ticker":"KIRK","date":"2015-04-06","pret":-0.00983,"close":22.7}
{"ticker":"KIRK","date":"2015-04-07","pret":-0.0239,"close":22.54}
{"ticker":"KIRK","date":"2015-04-08","pret":-0.00485,"close":22.7}
{"ticker":"KIRK","date":"2015-04-09","pret":0.00529,"close":22.5}
{"ticker":"KIRK","date":"2015-04-10","pret":-0.0075,"close":22.47}
{"ticker":"KIRK","date":"2015-04-13","pret":-0.00488,"close":22.99}
{"ticker":"KIRK","date":"2015-04-14","pret":0.02201,"close":23.14}
{"ticker":"KIRK","date":"2015-04-15","pret":0.01255,"close":23.65}
{"ticker":"KIRK","date":"2015-04-16","pret":0.01663,"close":23.65}
{"ticker":"KIRK","date":"2015-04-17","pret":-0.00679,"close":22.99}
{"ticker":"KIRK","date":"2015-04-20","pret":-0.01674,"close":23.37}
{"ticker":"KIRK","date":"2015-04-21","pret":0.01632,"close":23.35}
{"ticker":"KIRK","date":"2015-04-22","pret":-0.00427,"close":23.48}
{"ticker":"KIRK","date":"2015-04-23","pret":0.00427,"close":23.85}
{"ticker":"KIRK","date":"2015-04-24","pret":0.01564,"close":24.35}
{"ticker":"KIRK","date":"2015-04-27","pret":0.0228,"close":24.4}
{"ticker":"KIRK","date":"2015-04-28","pret":0.00205,"close":24.46}
{"ticker":"KIRK","date":"2015-04-29","pret":-0.00328,"close":24.18}
{"ticker":"KIRK","date":"2015-04-30","pret":-0.01197,"close":23.74}
{"ticker":"KIRK","date":"2015-05-01","pret":-0.01254,"close":24.29}
{"ticker":"KIRK","date":"2015-05-04","pret":0.02122,"close":24.3}
{"ticker":"KIRK","date":"2015-05-05","pret":-0.00371,"close":23.97}
{"ticker":"KIRK","date":"2015-05-06","pret":-0.00747,"close":24.3}
{"ticker":"KIRK","date":"2015-05-07","pret":0.01323,"close":24.13}
{"ticker":"KIRK","date":"2015-05-08","pret":-0.0037,"close":24.35}
{"ticker":"KIRK","date":"2015-05-11","pret":0.0037,"close":24.45}
{"ticker":"KIRK","date":"2015-05-12","pret":0,"close":24.16}
{"ticker":"KIRK","date":"2015-05-13","pret":-0.00701,"close":24.12}
{"ticker":"KIRK","date":"2015-05-14","pret":0.00124,"close":24.16}
{"ticker":"KIRK","date":"2015-05-15","pret":-0.00165,"close":24.22}
{"ticker":"KIRK","date":"2015-05-18","pret":0.00248,"close":24.65}
{"ticker":"KIRK","date":"2015-05-19","pret":0.01597,"close":24.92}
{"ticker":"KIRK","date":"2015-05-20","pret":0.01131,"close":25.14}
{"ticker":"KIRK","date":"2015-05-21","pret":0.11416,"close":27.43}
{"ticker":"KIRK","date":"2015-05-22","pret":-0.01335,"close":27.34}
{"ticker":"KIRK","date":"2015-05-26","pret":-0.00619,"close":27.89}
{"ticker":"KIRK","date":"2015-05-27","pret":0.0199,"close":26.94}
{"ticker":"KIRK","date":"2015-05-28","pret":-0.03463,"close":26.95}
{"ticker":"KIRK","date":"2015-05-29","pret":0.00037,"close":26.27}
{"ticker":"KIRK","date":"2015-06-01","pret":-0.01758,"close":26.64}
{"ticker":"KIRK","date":"2015-06-02","pret":0.00188,"close":26.73}
{"ticker":"KIRK","date":"2015-06-03","pret":-0.04586,"close":25.81}
{"ticker":"KIRK","date":"2015-06-04","pret":0.01759,"close":25.52}
{"ticker":"KIRK","date":"2015-06-05","pret":-0.01562,"close":25.44}
{"ticker":"KIRK","date":"2015-06-08","pret":-0.00909,"close":25.58}
{"ticker":"KIRK","date":"2015-06-09","pret":0.01654,"close":25.67}
{"ticker":"KIRK","date":"2015-06-10","pret":0.00778,"close":25.83}
{"ticker":"KIRK","date":"2015-06-11","pret":0.00657,"close":26.1}
{"ticker":"KIRK","date":"2015-06-12","pret":0.00346,"close":26.47}
{"ticker":"KIRK","date":"2015-06-15","pret":0.00345,"close":25.62}
{"ticker":"KIRK","date":"2015-06-16","pret":-0.02048,"close":25.94}
{"ticker":"KIRK","date":"2015-06-17","pret":0.01126,"close":25.59}
{"ticker":"KIRK","date":"2015-06-18","pret":-0.01204,"close":26.26}
{"ticker":"KIRK","date":"2015-06-19","pret":0.0285,"close":26.9}
{"ticker":"KIRK","date":"2015-06-22","pret":0.01731,"close":27.01}
{"ticker":"KIRK","date":"2015-06-23","pret":0.00632,"close":27.43}
{"ticker":"KIRK","date":"2015-06-24","pret":0.01582,"close":27.67}
{"ticker":"KIRK","date":"2015-06-25","pret":0.00981,"close":28.19}
{"ticker":"KIRK","date":"2015-06-26","pret":0.01862,"close":28.72}
{"ticker":"KIRK","date":"2015-06-29","pret":0.01584,"close":28.01}
{"ticker":"KIRK","date":"2015-06-30","pret":-0.01265,"close":27.87}
{"ticker":"KIRK","date":"2015-07-01","pret":-0.00888,"close":28.25}
{"ticker":"KIRK","date":"2015-07-02","pret":0.00923,"close":28.4}
{"ticker":"KIRK","date":"2015-07-06","pret":0.00141,"close":28.16}
{"ticker":"KIRK","date":"2015-07-07","pret":-0.00495,"close":27.98}
{"ticker":"KIRK","date":"2015-07-08","pret":-0.01681,"close":26.95}
{"ticker":"KIRK","date":"2015-07-09","pret":-0.02225,"close":26.86}
{"ticker":"KIRK","date":"2015-07-10","pret":0.00698,"close":27.81}
{"ticker":"KIRK","date":"2015-07-13","pret":0.02282,"close":28.46}
{"ticker":"KIRK","date":"2015-07-14","pret":0.01669,"close":28.26}
{"ticker":"KIRK","date":"2015-07-15","pret":-0.00494,"close":27.6}
{"ticker":"KIRK","date":"2015-07-16","pret":-0.02291,"close":27.82}
{"ticker":"KIRK","date":"2015-07-17","pret":0.00937,"close":27.24}
{"ticker":"KIRK","date":"2015-07-20","pret":-0.0181,"close":27.54}
{"ticker":"KIRK","date":"2015-07-21","pret":0.01378,"close":27.18}
{"ticker":"KIRK","date":"2015-07-22","pret":-0.02406,"close":27.41}
{"ticker":"KIRK","date":"2015-07-23","pret":0.01611,"close":26.92}
{"ticker":"KIRK","date":"2015-07-24","pret":-0.01758,"close":26.71}
{"ticker":"KIRK","date":"2015-07-27","pret":-0.02356,"close":26.97}
{"ticker":"KIRK","date":"2015-07-28","pret":0.02688,"close":26.88}
{"ticker":"KIRK","date":"2015-07-29","pret":-0.01596,"close":26.72}
{"ticker":"KIRK","date":"2015-07-30","pret":-0.00187,"close":27.11}
{"ticker":"KIRK","date":"2015-07-31","pret":0.02004,"close":27.28}
{"ticker":"KIRK","date":"2015-08-03","pret":-0.00147,"close":27.02}
{"ticker":"KIRK","date":"2015-08-04","pret":-0.00295,"close":27.78}
{"ticker":"KIRK","date":"2015-08-05","pret":0.03161,"close":27.97}
{"ticker":"KIRK","date":"2015-08-06","pret":0.00143,"close":27.45}
{"ticker":"KIRK","date":"2015-08-07","pret":-0.02495,"close":27.29}
{"ticker":"KIRK","date":"2015-08-10","pret":0.00438,"close":27.19}
{"ticker":"KIRK","date":"2015-08-11","pret":-0.01877,"close":27.37}
{"ticker":"KIRK","date":"2015-08-12","pret":0.00961,"close":26.38}
{"ticker":"KIRK","date":"2015-08-13","pret":-0.0295,"close":26.66}
{"ticker":"KIRK","date":"2015-08-14","pret":0.00868,"close":26.64}
{"ticker":"KIRK","date":"2015-08-17","pret":-0.00339,"close":26.77}
{"ticker":"KIRK","date":"2015-08-18","pret":0.00975,"close":26.64}
{"ticker":"KIRK","date":"2015-08-19","pret":-0.01353,"close":26.68}
{"ticker":"KIRK","date":"2015-08-20","pret":-0.18119,"close":23.49}
{"ticker":"KIRK","date":"2015-08-21","pret":0.04088,"close":21.87}
{"ticker":"KIRK","date":"2015-08-24","pret":-0.09014,"close":22.74}
{"ticker":"KIRK","date":"2015-08-25","pret":0.10784,"close":22.41}
{"ticker":"KIRK","date":"2015-08-26","pret":-0.019,"close":23.13}
{"ticker":"KIRK","date":"2015-08-27","pret":0.01729,"close":22.93}
{"ticker":"KIRK","date":"2015-08-28","pret":-0.0256,"close":22.62}
{"ticker":"KIRK","date":"2015-08-31","pret":-0.01016,"close":22.32}
{"ticker":"KIRK","date":"2015-09-01","pret":-0.03158,"close":22.09}
{"ticker":"KIRK","date":"2015-09-02","pret":0.02266,"close":22.38}
{"ticker":"KIRK","date":"2015-09-03","pret":0.00581,"close":22.61}
{"ticker":"KIRK","date":"2015-09-04","pret":-0.00895,"close":22.76}
{"ticker":"KIRK","date":"2015-09-08","pret":0.03532,"close":23.69}
{"ticker":"KIRK","date":"2015-09-09","pret":0.03286,"close":23.45}
{"ticker":"KIRK","date":"2015-09-10","pret":-0.01822,"close":23.45}
{"ticker":"KIRK","date":"2015-09-11","pret":-0.006,"close":23.28}
{"ticker":"KIRK","date":"2015-09-14","pret":0.00172,"close":22.39}
{"ticker":"KIRK","date":"2015-09-15","pret":-0.03629,"close":22.18}
{"ticker":"KIRK","date":"2015-09-16","pret":-0.00984,"close":22.37}
{"ticker":"KIRK","date":"2015-09-17","pret":0.00672,"close":22.69}
{"ticker":"KIRK","date":"2015-09-18","pret":0.00089,"close":21.03}
{"ticker":"KIRK","date":"2015-09-21","pret":-0.04799,"close":21.43}
{"ticker":"KIRK","date":"2015-09-22","pret":-0.00658,"close":21.42}
{"ticker":"KIRK","date":"2015-09-23","pret":0.01357,"close":21.97}
{"ticker":"KIRK","date":"2015-09-24","pret":0.01156,"close":22.22}
{"ticker":"KIRK","date":"2015-09-25","pret":0.02765,"close":22.02}
{"ticker":"KIRK","date":"2015-09-28","pret":-0.02123,"close":21.85}
{"ticker":"KIRK","date":"2015-09-29","pret":-0.00137,"close":22.03}
{"ticker":"KIRK","date":"2015-09-30","pret":0.01768,"close":21.54}
{"ticker":"KIRK","date":"2015-10-01","pret":-0.0301,"close":21.13}
{"ticker":"KIRK","date":"2015-10-02","pret":-0.03103,"close":21.24}
{"ticker":"KIRK","date":"2015-10-05","pret":0.0222,"close":22.37}
{"ticker":"KIRK","date":"2015-10-06","pret":0.04252,"close":22.32}
{"ticker":"KIRK","date":"2015-10-07","pret":0.00045,"close":23.13}
{"ticker":"KIRK","date":"2015-10-08","pret":0.02997,"close":24.09}
{"ticker":"KIRK","date":"2015-10-09","pret":0.04707,"close":24.2}
{"ticker":"KIRK","date":"2015-10-12","pret":0.00083,"close":24.07}
{"ticker":"KIRK","date":"2015-10-13","pret":-0.00998,"close":24.2}
{"ticker":"KIRK","date":"2015-10-14","pret":0.00998,"close":23.82}
{"ticker":"KIRK","date":"2015-10-15","pret":-0.01166,"close":24.09}
{"ticker":"KIRK","date":"2015-10-16","pret":0.00834,"close":24.12}
{"ticker":"KIRK","date":"2015-10-19","pret":-0.00125,"close":23.86}
{"ticker":"KIRK","date":"2015-10-20","pret":-0.00835,"close":23.6}
{"ticker":"KIRK","date":"2015-10-21","pret":-0.00927,"close":23.26}
{"ticker":"KIRK","date":"2015-10-22","pret":-0.0085,"close":23.28}
{"ticker":"KIRK","date":"2015-10-23","pret":-0.00128,"close":23.4}
{"ticker":"KIRK","date":"2015-10-26","pret":-0.003,"close":23.37}
{"ticker":"KIRK","date":"2015-10-27","pret":-0.00258,"close":23.26}
{"ticker":"KIRK","date":"2015-10-28","pret":-0.00043,"close":23.7}
{"ticker":"KIRK","date":"2015-10-29","pret":0.01705,"close":23.35}
{"ticker":"KIRK","date":"2015-10-30","pret":-0.01148,"close":22.99}
{"ticker":"KIRK","date":"2015-11-02","pret":-0.01681,"close":23.31}
{"ticker":"KIRK","date":"2015-11-03","pret":0.01253,"close":24.11}
{"ticker":"KIRK","date":"2015-11-04","pret":0.03543,"close":23.83}
{"ticker":"KIRK","date":"2015-11-05","pret":-0.00707,"close":24.11}
{"ticker":"KIRK","date":"2015-11-06","pret":0.00042,"close":23.95}
{"ticker":"KIRK","date":"2015-11-09","pret":-0.00292,"close":23.01}
{"ticker":"KIRK","date":"2015-11-10","pret":-0.03925,"close":22.95}
{"ticker":"KIRK","date":"2015-11-11","pret":0.00087,"close":22.36}
{"ticker":"KIRK","date":"2015-11-12","pret":-0.0345,"close":20.5}
{"ticker":"KIRK","date":"2015-11-13","pret":-0.08791,"close":19.19}
{"ticker":"KIRK","date":"2015-11-16","pret":-0.05713,"close":19.08}
{"ticker":"KIRK","date":"2015-11-17","pret":0.00415,"close":20.49}
{"ticker":"KIRK","date":"2015-11-18","pret":0.06858,"close":20.27}
{"ticker":"KIRK","date":"2015-11-19","pret":-0.38963,"close":13.6}
{"ticker":"KIRK","date":"2015-11-20","pret":-0.01439,"close":12.91}
{"ticker":"KIRK","date":"2015-11-23","pret":-0.05818,"close":13.8}
{"ticker":"KIRK","date":"2015-11-24","pret":0.05746,"close":14.09}
{"ticker":"KIRK","date":"2015-11-25","pret":0.01725,"close":14.55}
{"ticker":"KIRK","date":"2015-11-26"}
{"ticker":"KIRK","date":"2015-11-27","pret":0.01976,"close":15}
{"ticker":"KIRK","date":"2015-11-30","pret":0.04107,"close":14.71}
{"ticker":"KIRK","date":"2015-12-01","pret":-0.01418,"close":14.42}
{"ticker":"KIRK","date":"2015-12-02","pret":-0.02062,"close":14.44}
{"ticker":"KIRK","date":"2015-12-03","pret":0.00208,"close":13.91}
{"ticker":"KIRK","date":"2015-12-04","pret":-0.04247,"close":14.08}
{"ticker":"KIRK","date":"2015-12-07","pret":0.0115,"close":13.88}
{"ticker":"KIRK","date":"2015-12-08","pret":-0.01585,"close":13.63}
{"ticker":"KIRK","date":"2015-12-09","pret":-0.01832,"close":13.61}
{"ticker":"KIRK","date":"2015-12-10","pret":0.00737,"close":14.37}
{"ticker":"KIRK","date":"2015-12-11","pret":0.05291,"close":13.95}
{"ticker":"KIRK","date":"2015-12-14","pret":-0.02897,"close":13.58}
{"ticker":"KIRK","date":"2015-12-15","pret":-0.02247,"close":13.76}
{"ticker":"KIRK","date":"2015-12-16","pret":0.01528,"close":14.73}
{"ticker":"KIRK","date":"2015-12-17"}
{"ticker":"KIRK","date":"2015-12-18","pret":0.02496,"close":14.11}
{"ticker":"KIRK","date":"2015-12-21","pret":-0.00212,"close":14.39}
{"ticker":"KIRK","date":"2015-12-22","pret":0.01749,"close":14.46}
{"ticker":"KIRK","date":"2015-12-23","pret":0.00553,"close":14.51}
{"ticker":"KIRK","date":"2015-12-24","pret":0.00069,"close":15.16}
{"ticker":"KIRK","date":"2015-12-28","pret":0.03587,"close":15.43}
{"ticker":"KIRK","date":"2015-12-29","pret":0.03142,"close":15.33}
{"ticker":"KIRK","date":"2015-12-30","pret":-0.00971,"close":14.91}
{"ticker":"KIRK","date":"2015-12-31","pret":-0.03644,"close":14.5}
{"ticker":"KIRK","date":"2016-01-04","pret":-0.03852,"close":14.05}
{"ticker":"KIRK","date":"2016-01-05","pret":-0.00774,"close":14.11}
{"ticker":"KITE","date":"2015-01-02","pret":0.06632,"close":60.61}
{"ticker":"KITE","date":"2015-01-05","pret":0.06626,"close":69.75}
{"ticker":"KITE","date":"2015-01-06","pret":0.09572,"close":71.45}
{"ticker":"KITE","date":"2015-01-07","pret":0.04151,"close":70.97}
{"ticker":"KITE","date":"2015-01-08","pret":-0.03304,"close":71.03}
{"ticker":"KITE","date":"2015-01-09","pret":0.03154,"close":79.14}
{"ticker":"KITE","date":"2015-01-12","pret":0.09725,"close":82.35}
{"ticker":"KITE","date":"2015-01-13","pret":0.02934,"close":84.37}
{"ticker":"KITE","date":"2015-01-14","pret":-0.01731,"close":87.62}
{"ticker":"KITE","date":"2015-01-15","pret":0.06762,"close":72.42}
{"ticker":"KITE","date":"2015-01-16","pret":-0.22732,"close":82.66}
{"ticker":"KITE","date":"2015-01-20","pret":0.15431,"close":74.16}
{"ticker":"KITE","date":"2015-01-21","pret":-0.11032,"close":67.32}
{"ticker":"KITE","date":"2015-01-22","pret":-0.0704,"close":69.48}
{"ticker":"KITE","date":"2015-01-23","pret":0.01677,"close":67.37}
{"ticker":"KITE","date":"2015-01-26","pret":-0.05759,"close":71.37}
{"ticker":"KITE","date":"2015-01-27","pret":0.06336,"close":74.78}
{"ticker":"KITE","date":"2015-01-28","pret":0.08539,"close":71.69}
{"ticker":"KITE","date":"2015-01-29","pret":-0.0498,"close":69.87}
{"ticker":"KITE","date":"2015-01-30","pret":-0.03818,"close":67.15}
{"ticker":"KITE","date":"2015-02-02","pret":-0.0257,"close":65.5}
{"ticker":"KITE","date":"2015-02-03","pret":-0.03171,"close":63.69}
{"ticker":"KITE","date":"2015-02-04","pret":-0.04019,"close":63.3}
{"ticker":"KITE","date":"2015-02-05","pret":0.00996,"close":63.63}
{"ticker":"KITE","date":"2015-02-06","pret":0.00094,"close":60.27}
{"ticker":"KITE","date":"2015-02-09","pret":-0.05626,"close":60.6}
{"ticker":"KITE","date":"2015-02-10","pret":0.01682,"close":63.88}
{"ticker":"KITE","date":"2015-02-11","pret":0.04133,"close":62.61}
{"ticker":"KITE","date":"2015-02-12","pret":-0.01773,"close":61.77}
{"ticker":"KITE","date":"2015-02-13","pret":-0.01805,"close":62.59}
{"ticker":"KITE","date":"2015-02-17","pret":0.01421,"close":61.89}
{"ticker":"KITE","date":"2015-02-18","pret":-0.00595,"close":63.49}
{"ticker":"KITE","date":"2015-02-19","pret":0.02406,"close":63.9}
{"ticker":"KITE","date":"2015-02-20","pret":0.00769,"close":62.8}
{"ticker":"KITE","date":"2015-02-23","pret":-0.01384,"close":65.54}
{"ticker":"KITE","date":"2015-02-24","pret":0.04386,"close":63.82}
{"ticker":"KITE","date":"2015-02-25","pret":-0.03283,"close":65.89}
{"ticker":"KITE","date":"2015-02-26","pret":0.03586,"close":67.49}
{"ticker":"KITE","date":"2015-02-27","pret":0.02287,"close":65.44}
{"ticker":"KITE","date":"2015-03-02","pret":-0.00415,"close":64.12}
{"ticker":"KITE","date":"2015-03-03","pret":-0.04849,"close":61.47}
{"ticker":"KITE","date":"2015-03-04","pret":-0.04394,"close":63.19}
{"ticker":"KITE","date":"2015-03-05","pret":0.05539,"close":64.97}
{"ticker":"KITE","date":"2015-03-06","pret":0.00077,"close":66.41}
{"ticker":"KITE","date":"2015-03-09","pret":0.02642,"close":65.46}
{"ticker":"KITE","date":"2015-03-10","pret":-0.03647,"close":65.26}
{"ticker":"KITE","date":"2015-03-11","pret":0.01404,"close":65.86}
{"ticker":"KITE","date":"2015-03-12","pret":0.01128,"close":66.15}
{"ticker":"KITE","date":"2015-03-13","pret":-0.0038,"close":63.09}
{"ticker":"KITE","date":"2015-03-16","pret":-0.03482,"close":62.2}
{"ticker":"KITE","date":"2015-03-17","pret":-0.00347,"close":63.65}
{"ticker":"KITE","date":"2015-03-18","pret":0.00473,"close":63.52}
{"ticker":"KITE","date":"2015-03-19","pret":-0.00142,"close":73.51}
{"ticker":"KITE","date":"2015-03-20","pret":0.171,"close":71.89}
{"ticker":"KITE","date":"2015-03-23","pret":-0.0592,"close":69.29}
{"ticker":"KITE","date":"2015-03-24","pret":-0.0293,"close":67.03}
{"ticker":"KITE","date":"2015-03-25","pret":-0.01373,"close":62.27}
{"ticker":"KITE","date":"2015-03-26","pret":-0.13116,"close":57.75}
{"ticker":"KITE","date":"2015-03-27","pret":-0.03237,"close":59.78}
{"ticker":"KITE","date":"2015-03-30","pret":0.06129,"close":59.98}
{"ticker":"KITE","date":"2015-03-31","pret":-0.03548,"close":57.68}
{"ticker":"KITE","date":"2015-04-01","pret":-0.02702,"close":55.67}
{"ticker":"KITE","date":"2015-04-02","pret":-0.04413,"close":53.95}
{"ticker":"KITE","date":"2015-04-06","pret":-0.02905,"close":55.78}
{"ticker":"KITE","date":"2015-04-07","pret":0.0256,"close":55.59}
{"ticker":"KITE","date":"2015-04-08","pret":0.01121,"close":58.47}
{"ticker":"KITE","date":"2015-04-09","pret":0.0539,"close":58.12}
{"ticker":"KITE","date":"2015-04-10","pret":-0.00993,"close":58.34}
{"ticker":"KITE","date":"2015-04-13","pret":0.00378,"close":60.8}
{"ticker":"KITE","date":"2015-04-14","pret":0.04802,"close":62.31}
{"ticker":"KITE","date":"2015-04-15","pret":0.03452,"close":64.08}
{"ticker":"KITE","date":"2015-04-16","pret":0.0113,"close":65.27}
{"ticker":"KITE","date":"2015-04-17","pret":0.00808,"close":65.06}
{"ticker":"KITE","date":"2015-04-20","pret":0.0228,"close":58.68}
{"ticker":"KITE","date":"2015-04-21","pret":-0.08672,"close":58.99}
{"ticker":"KITE","date":"2015-04-22","pret":-0.03015,"close":57.56}
{"ticker":"KITE","date":"2015-04-23","pret":-0.01439,"close":60.93}
{"ticker":"KITE","date":"2015-04-24","pret":0.04849,"close":60.58}
{"ticker":"KITE","date":"2015-04-27","pret":-0.00445,"close":55.12}
{"ticker":"KITE","date":"2015-04-28","pret":-0.09284,"close":55.09}
{"ticker":"KITE","date":"2015-04-29","pret":-0.00855,"close":55.01}
{"ticker":"KITE","date":"2015-04-30","pret":-0.00311,"close":50.38}
{"ticker":"KITE","date":"2015-05-01","pret":-0.07673,"close":51.41}
{"ticker":"KITE","date":"2015-05-04","pret":0.02134,"close":54.28}
{"ticker":"KITE","date":"2015-05-05","pret":0.05025,"close":53.77}
{"ticker":"KITE","date":"2015-05-06","pret":0.013,"close":55.95}
{"ticker":"KITE","date":"2015-05-07","pret":0.02034,"close":56.08}
{"ticker":"KITE","date":"2015-05-08","pret":0.0124,"close":56.3}
{"ticker":"KITE","date":"2015-05-11","pret":-0.003,"close":55.75}
{"ticker":"KITE","date":"2015-05-12","pret":-0.02629,"close":55.05}
{"ticker":"KITE","date":"2015-05-13","pret":0.00326,"close":55.11}
{"ticker":"KITE","date":"2015-05-14","pret":0.00253,"close":52.26}
{"ticker":"KITE","date":"2015-05-15","pret":-0.06745,"close":50.02}
{"ticker":"KITE","date":"2015-05-18","pret":-0.04535,"close":46.39}
{"ticker":"KITE","date":"2015-05-19","pret":-0.06092,"close":51.43}
{"ticker":"KITE","date":"2015-05-20","pret":0.10046,"close":51.99}
{"ticker":"KITE","date":"2015-05-21","pret":0.03748,"close":52.31}
{"ticker":"KITE","date":"2015-05-22","pret":-0.02343,"close":52.85}
{"ticker":"KITE","date":"2015-05-26","pret":0.0131,"close":51.21}
{"ticker":"KITE","date":"2015-05-27","pret":-0.02483,"close":53.14}
{"ticker":"KITE","date":"2015-05-28","pret":0.02011,"close":52.56}
{"ticker":"KITE","date":"2015-05-29","pret":0.01225,"close":55.15}
{"ticker":"KITE","date":"2015-06-01","pret":0.06647,"close":54.47}
{"ticker":"KITE","date":"2015-06-02","pret":-0.05031,"close":55.32}
{"ticker":"KITE","date":"2015-06-03","pret":0.02151,"close":54.53}
{"ticker":"KITE","date":"2015-06-04","pret":-0.0265,"close":54.45}
{"ticker":"KITE","date":"2015-06-05","pret":0.01068,"close":62.19}
{"ticker":"KITE","date":"2015-06-08","pret":0.13133,"close":62.44}
{"ticker":"KITE","date":"2015-06-09","pret":0.00064,"close":59.23}
{"ticker":"KITE","date":"2015-06-10","pret":-0.04819,"close":58.68}
{"ticker":"KITE","date":"2015-06-11","pret":-0.01135,"close":58.27}
{"ticker":"KITE","date":"2015-06-12","pret":-0.01684,"close":56.6}
{"ticker":"KITE","date":"2015-06-15","pret":-0.03026,"close":58.49}
{"ticker":"KITE","date":"2015-06-16","pret":0.04026,"close":59.1}
{"ticker":"KITE","date":"2015-06-17","pret":0.01296,"close":58.97}
{"ticker":"KITE","date":"2015-06-18","pret":0.02987,"close":61.02}
{"ticker":"KITE","date":"2015-06-19","pret":0.00802,"close":62.34}
{"ticker":"KITE","date":"2015-06-22","pret":0.04231,"close":63.84}
{"ticker":"KITE","date":"2015-06-23","pret":0.01904,"close":62.72}
{"ticker":"KITE","date":"2015-06-24","pret":-0.00538,"close":61.29}
{"ticker":"KITE","date":"2015-06-25","pret":-0.05646,"close":61.31}
{"ticker":"KITE","date":"2015-06-26","pret":-0.00556,"close":60.45}
{"ticker":"KITE","date":"2015-06-29","pret":-0.03455,"close":58.96}
{"ticker":"KITE","date":"2015-06-30","pret":0.06062,"close":60.97}
{"ticker":"KITE","date":"2015-07-01","pret":0.00574,"close":63.5}
{"ticker":"KITE","date":"2015-07-02","pret":-0.00239,"close":65.07}
{"ticker":"KITE","date":"2015-07-06","pret":0.02237,"close":65.31}
{"ticker":"KITE","date":"2015-07-07","pret":0.01699,"close":64.21}
{"ticker":"KITE","date":"2015-07-08","pret":-0.03095,"close":60.99}
{"ticker":"KITE","date":"2015-07-09","pret":-0.01817,"close":63.31}
{"ticker":"KITE","date":"2015-07-10","pret":0.02917,"close":64.36}
{"ticker":"KITE","date":"2015-07-13","pret":0.00995,"close":69.78}
{"ticker":"KITE","date":"2015-07-14","pret":0.07048,"close":69.79}
{"ticker":"KITE","date":"2015-07-15","pret":0.01644,"close":72.45}
{"ticker":"KITE","date":"2015-07-16","pret":0.03333,"close":74.15}
{"ticker":"KITE","date":"2015-07-17","pret":-0.00412,"close":73.17}
{"ticker":"KITE","date":"2015-07-20","pret":0.0033,"close":72.89}
{"ticker":"KITE","date":"2015-07-21","pret":-0.00592,"close":70.94}
{"ticker":"KITE","date":"2015-07-22","pret":-0.03385,"close":72.11}
{"ticker":"KITE","date":"2015-07-23","pret":0.02886,"close":71.68}
{"ticker":"KITE","date":"2015-07-24","pret":-0.0151,"close":68.72}
{"ticker":"KITE","date":"2015-07-27","pret":-0.03557,"close":68.86}
{"ticker":"KITE","date":"2015-07-28","pret":0.00872,"close":71.91}
{"ticker":"KITE","date":"2015-07-29","pret":0.03834,"close":71.11}
{"ticker":"KITE","date":"2015-07-30","pret":-0.01106,"close":71.3}
{"ticker":"KITE","date":"2015-07-31","pret":0.00338,"close":72.77}
{"ticker":"KITE","date":"2015-08-03","pret":0.0207,"close":71.78}
{"ticker":"KITE","date":"2015-08-04","pret":-0.00912,"close":73.54}
{"ticker":"KITE","date":"2015-08-05","pret":0.02426,"close":76.5}
{"ticker":"KITE","date":"2015-08-06","pret":0.03238,"close":71.98}
{"ticker":"KITE","date":"2015-08-07","pret":-0.06668,"close":69.29}
{"ticker":"KITE","date":"2015-08-10","pret":-0.0191,"close":67.85}
{"ticker":"KITE","date":"2015-08-11","pret":-0.06981,"close":66.07}
{"ticker":"KITE","date":"2015-08-12","pret":-0.00893,"close":66.24}
{"ticker":"KITE","date":"2015-08-13","pret":0.02443,"close":60.08}
{"ticker":"KITE","date":"2015-08-14","pret":-0.12226,"close":58}
{"ticker":"KITE","date":"2015-08-17","pret":0.06452,"close":60.32}
{"ticker":"KITE","date":"2015-08-18","pret":-0.03944,"close":58.31}
{"ticker":"KITE","date":"2015-08-19","pret":-0.04435,"close":56.01}
{"ticker":"KITE","date":"2015-08-20","pret":-0.04605,"close":51.04}
{"ticker":"KITE","date":"2015-08-21","pret":-0.11071,"close":50.28}
{"ticker":"KITE","date":"2015-08-24","pret":-0.08104,"close":48.97}
{"ticker":"KITE","date":"2015-08-25","pret":0.14425,"close":50.04}
{"ticker":"KITE","date":"2015-08-26","pret":-0.01752,"close":51.53}
{"ticker":"KITE","date":"2015-08-27","pret":0.02474,"close":54.44}
{"ticker":"KITE","date":"2015-08-28","pret":0.0247,"close":55.82}
{"ticker":"KITE","date":"2015-08-31","pret":0.02302,"close":53.17}
{"ticker":"KITE","date":"2015-09-01","pret":-0.06453,"close":51.15}
{"ticker":"KITE","date":"2015-09-02","pret":0.00288,"close":54.26}
{"ticker":"KITE","date":"2015-09-03","pret":0.05494,"close":52.18}
{"ticker":"KITE","date":"2015-09-04","pret":-0.06886,"close":54.02}
{"ticker":"KITE","date":"2015-09-08","pret":0.06886,"close":57.54}
{"ticker":"KITE","date":"2015-09-09","pret":0.05311,"close":56.12}
{"ticker":"KITE","date":"2015-09-10","pret":-0.03509,"close":61.15}
{"ticker":"KITE","date":"2015-09-11","pret":0.09401,"close":63.63}
{"ticker":"KITE","date":"2015-09-14","pret":0.03717,"close":65.56}
{"ticker":"KITE","date":"2015-09-15","pret":0.02506,"close":63.89}
{"ticker":"KITE","date":"2015-09-16","pret":-0.02271,"close":63.25}
{"ticker":"KITE","date":"2015-09-17","pret":-0.01575,"close":63.94}
{"ticker":"KITE","date":"2015-09-18","pret":0.0027,"close":65.94}
{"ticker":"KITE","date":"2015-09-21","pret":0.04534,"close":61.26}
{"ticker":"KITE","date":"2015-09-22","pret":-0.10856,"close":61.34}
{"ticker":"KITE","date":"2015-09-23","pret":0.03756,"close":61.59}
{"ticker":"KITE","date":"2015-09-24","pret":-0.00456,"close":60.57}
{"ticker":"KITE","date":"2015-09-25","pret":-0.00082,"close":57.02}
{"ticker":"KITE","date":"2015-09-28","pret":-0.08713,"close":53.91}
{"ticker":"KITE","date":"2015-09-29","pret":-0.03924,"close":52}
{"ticker":"KITE","date":"2015-09-30","pret":-0.00987,"close":55.68}
{"ticker":"KITE","date":"2015-10-01","pret":0.03656,"close":56.99}
{"ticker":"KITE","date":"2015-10-02","pret":0.0054,"close":61.97}
{"ticker":"KITE","date":"2015-10-05","pret":0.11064,"close":62.01}
{"ticker":"KITE","date":"2015-10-06","pret":-0.01017,"close":62.97}
{"ticker":"KITE","date":"2015-10-07","pret":0.02167,"close":64.57}
{"ticker":"KITE","date":"2015-10-08","pret":0.01825,"close":63.07}
{"ticker":"KITE","date":"2015-10-09","pret":-0.01413,"close":63.33}
{"ticker":"KITE","date":"2015-10-12","pret":-0.00826,"close":61.71}
{"ticker":"KITE","date":"2015-10-13","pret":-0.02486,"close":59.44}
{"ticker":"KITE","date":"2015-10-14","pret":-0.01981,"close":60.4}
{"ticker":"KITE","date":"2015-10-15","pret":0,"close":64.4}
{"ticker":"KITE","date":"2015-10-16","pret":0.07654,"close":65.07}
{"ticker":"KITE","date":"2015-10-19","pret":0.01137,"close":67.71}
{"ticker":"KITE","date":"2015-10-20","pret":0.05497,"close":67.07}
{"ticker":"KITE","date":"2015-10-21","pret":-0.0042,"close":67.15}
{"ticker":"KITE","date":"2015-10-22","pret":-0.01964,"close":67.81}
{"ticker":"KITE","date":"2015-10-23","pret":0.01717,"close":70.61}
{"ticker":"KITE","date":"2015-10-26","pret":0.02245,"close":69.67}
{"ticker":"KITE","date":"2015-10-27","pret":-0.00399,"close":71.28}
{"ticker":"KITE","date":"2015-10-28","pret":0.01966,"close":71.44}
{"ticker":"KITE","date":"2015-10-29","pret":-0.0066,"close":68.77}
{"ticker":"KITE","date":"2015-10-30","pret":-0.03838,"close":68.05}
{"ticker":"KITE","date":"2015-11-02","pret":-0.00235,"close":72.33}
{"ticker":"KITE","date":"2015-11-03","pret":0.06276,"close":72.65}
{"ticker":"KITE","date":"2015-11-04","pret":0.00687,"close":73.12}
{"ticker":"KITE","date":"2015-11-05","pret":-0.04196,"close":71.64}
{"ticker":"KITE","date":"2015-11-06","pret":0.01461,"close":73.77}
{"ticker":"KITE","date":"2015-11-09","pret":0.03839,"close":77.49}
{"ticker":"KITE","date":"2015-11-10","pret":0.0774,"close":82.67}
{"ticker":"KITE","date":"2015-11-11","pret":0.02989,"close":81.64}
{"ticker":"KITE","date":"2015-11-12","pret":-0.01446,"close":79.81}
{"ticker":"KITE","date":"2015-11-13","pret":0.00025,"close":81.33}
{"ticker":"KITE","date":"2015-11-16","pret":-0.01005,"close":79.34}
{"ticker":"KITE","date":"2015-11-17","pret":-0.01888,"close":79.89}
{"ticker":"KITE","date":"2015-11-18","pret":0.04071,"close":86.85}
{"ticker":"KITE","date":"2015-11-19","pret":0.06586,"close":84.1}
{"ticker":"KITE","date":"2015-11-20","pret":-0.03404,"close":82.93}
{"ticker":"KITE","date":"2015-11-23","pret":-0.02247,"close":84.75}
{"ticker":"KITE","date":"2015-11-24","pret":0.01702,"close":84.85}
{"ticker":"KITE","date":"2015-11-25","pret":0.01299,"close":87}
{"ticker":"KITE","date":"2015-11-26"}
{"ticker":"KITE","date":"2015-11-27","pret":0.01894,"close":86.43}
{"ticker":"KITE","date":"2015-11-30","pret":-0.00254,"close":82.37}
{"ticker":"KITE","date":"2015-12-01","pret":-0.05028,"close":76.05}
{"ticker":"KITE","date":"2015-12-02","pret":-0.07663,"close":72.86}
{"ticker":"KITE","date":"2015-12-03","pret":-0.04542,"close":72.74}
{"ticker":"KITE","date":"2015-12-04","pret":-0.00096,"close":70.44}
{"ticker":"KITE","date":"2015-12-07","pret":-0.03178,"close":71.26}
{"ticker":"KITE","date":"2015-12-08","pret":-0.0044,"close":74.85}
{"ticker":"KITE","date":"2015-12-09","pret":0.04125,"close":70.04}
{"ticker":"KITE","date":"2015-12-10","pret":-0.08264,"close":69.2}
{"ticker":"KITE","date":"2015-12-11","pret":0.01121,"close":65.19}
{"ticker":"KITE","date":"2015-12-14","pret":-0.0456,"close":63.61}
{"ticker":"KITE","date":"2015-12-15","pret":-0.01749,"close":64.24}
{"ticker":"KITE","date":"2015-12-16","pret":0.01411,"close":66.48}
{"ticker":"KITE","date":"2015-12-17"}
{"ticker":"KITE","date":"2015-12-18","pret":-0.02148,"close":63.03}
{"ticker":"KITE","date":"2015-12-21","pret":-0.00236,"close":63.17}
{"ticker":"KITE","date":"2015-12-22","pret":0.00598,"close":62.15}
{"ticker":"KITE","date":"2015-12-23","pret":-0.01771,"close":63.3}
{"ticker":"KITE","date":"2015-12-24","pret":0.00525,"close":62.25}
{"ticker":"KITE","date":"2015-12-28","pret":-0.01214,"close":61.62}
{"ticker":"KITE","date":"2015-12-29","pret":-0.00274,"close":63.96}
{"ticker":"KITE","date":"2015-12-30","pret":0.02529,"close":62.59}
{"ticker":"KITE","date":"2015-12-31","pret":-0.02723,"close":61.62}
{"ticker":"KITE","date":"2016-01-04","pret":-0.02435,"close":61.92}
{"ticker":"KITE","date":"2016-01-05","pret":0.03078,"close":62.31}
{"ticker":"KKD","date":"2015-01-02","pret":0.00354,"close":19.43}
{"ticker":"KKD","date":"2015-01-05","pret":-0.02872,"close":18.98}
{"ticker":"KKD","date":"2015-01-06","pret":-0.00731,"close":18.59}
{"ticker":"KKD","date":"2015-01-07","pret":-0.01798,"close":19.64}
{"ticker":"KKD","date":"2015-01-08","pret":0.053,"close":19.96}
{"ticker":"KKD","date":"2015-01-09","pret":0.01057,"close":19.48}
{"ticker":"KKD","date":"2015-01-12","pret":-0.02793,"close":19.63}
{"ticker":"KKD","date":"2015-01-13","pret":0.0219,"close":19.74}
{"ticker":"KKD","date":"2015-01-14","pret":-0.01728,"close":19.61}
{"ticker":"KKD","date":"2015-01-15","pret":0.00562,"close":18.93}
{"ticker":"KKD","date":"2015-01-16","pret":-0.04216,"close":19.27}
{"ticker":"KKD","date":"2015-01-20","pret":0.02468,"close":19.29}
{"ticker":"KKD","date":"2015-01-21","pret":-0.00468,"close":19.42}
{"ticker":"KKD","date":"2015-01-22","pret":0.01191,"close":19.86}
{"ticker":"KKD","date":"2015-01-23","pret":0.02492,"close":20.17}
{"ticker":"KKD","date":"2015-01-26","pret":0.0095,"close":20.35}
{"ticker":"KKD","date":"2015-01-27","pret":0.00447,"close":20.32}
{"ticker":"KKD","date":"2015-01-28","pret":0.01133,"close":20.3}
{"ticker":"KKD","date":"2015-01-29","pret":-0.00491,"close":20.07}
{"ticker":"KKD","date":"2015-01-30","pret":-0.02038,"close":19.47}
{"ticker":"KKD","date":"2015-02-02","pret":-0.02132,"close":19.34}
{"ticker":"KKD","date":"2015-02-03","pret":-0.00721,"close":19.86}
{"ticker":"KKD","date":"2015-02-04","pret":0.01996,"close":19.78}
{"ticker":"KKD","date":"2015-02-05","pret":0.00051,"close":19.82}
{"ticker":"KKD","date":"2015-02-06","pret":0.00656,"close":20.99}
{"ticker":"KKD","date":"2015-02-09","pret":0.04476,"close":20.8}
{"ticker":"KKD","date":"2015-02-10","pret":0.00623,"close":21.49}
{"ticker":"KKD","date":"2015-02-11","pret":0.02595,"close":21.37}
{"ticker":"KKD","date":"2015-02-12","pret":-0.00654,"close":21.34}
{"ticker":"KKD","date":"2015-02-13","pret":-0.00141,"close":21.06}
{"ticker":"KKD","date":"2015-02-17","pret":-0.01371,"close":20.87}
{"ticker":"KKD","date":"2015-02-18","pret":-0.00525,"close":21.01}
{"ticker":"KKD","date":"2015-02-19","pret":0.0081,"close":21.05}
{"ticker":"KKD","date":"2015-02-20","pret":-0.00238,"close":20.91}
{"ticker":"KKD","date":"2015-02-23","pret":-0.00956,"close":21.09}
{"ticker":"KKD","date":"2015-02-24","pret":0.01809,"close":21.76}
{"ticker":"KKD","date":"2015-02-25","pret":0.02515,"close":22.08}
{"ticker":"KKD","date":"2015-02-26","pret":0.01597,"close":22.1}
{"ticker":"KKD","date":"2015-02-27","pret":0.00136,"close":21.82}
{"ticker":"KKD","date":"2015-03-02","pret":-0.0132,"close":21.75}
{"ticker":"KKD","date":"2015-03-03","pret":-0.0092,"close":21.46}
{"ticker":"KKD","date":"2015-03-04","pret":-0.01162,"close":21.13}
{"ticker":"KKD","date":"2015-03-05","pret":-0.01082,"close":21.65}
{"ticker":"KKD","date":"2015-03-06","pret":0.01874,"close":21.01}
{"ticker":"KKD","date":"2015-03-09","pret":-0.02158,"close":20.78}
{"ticker":"KKD","date":"2015-03-10","pret":-0.02545,"close":20.36}
{"ticker":"KKD","date":"2015-03-11","pret":-0.01027,"close":20.35}
{"ticker":"KKD","date":"2015-03-12","pret":-0.06026,"close":19.02}
{"ticker":"KKD","date":"2015-03-13","pret":-0.00786,"close":19.32}
{"ticker":"KKD","date":"2015-03-16","pret":0.02391,"close":19.51}
{"ticker":"KKD","date":"2015-03-17","pret":0.00716,"close":20.16}
{"ticker":"KKD","date":"2015-03-18","pret":0.02964,"close":20.27}
{"ticker":"KKD","date":"2015-03-19","pret":0.00395,"close":20.52}
{"ticker":"KKD","date":"2015-03-20","pret":0.01905,"close":20.41}
{"ticker":"KKD","date":"2015-03-23","pret":-0.01413,"close":20.75}
{"ticker":"KKD","date":"2015-03-24","pret":0.01703,"close":20.91}
{"ticker":"KKD","date":"2015-03-25","pret":0.00769,"close":20.15}
{"ticker":"KKD","date":"2015-03-26","pret":-0.04354,"close":19.92}
{"ticker":"KKD","date":"2015-03-27","pret":-0.003,"close":20.11}
{"ticker":"KKD","date":"2015-03-30","pret":0.01543,"close":20.24}
{"ticker":"KKD","date":"2015-03-31","pret":-0.00843,"close":19.99}
{"ticker":"KKD","date":"2015-04-01","pret":-0.007,"close":19.74}
{"ticker":"KKD","date":"2015-04-02","pret":-0.01262,"close":20.01}
{"ticker":"KKD","date":"2015-04-06","pret":0.01111,"close":20.41}
{"ticker":"KKD","date":"2015-04-07","pret":0.02578,"close":19.9}
{"ticker":"KKD","date":"2015-04-08","pret":-0.02378,"close":20.34}
{"ticker":"KKD","date":"2015-04-09","pret":0.01739,"close":19.9}
{"ticker":"KKD","date":"2015-04-10","pret":-0.02443,"close":19.89}
{"ticker":"KKD","date":"2015-04-13","pret":0.00704,"close":19.8}
{"ticker":"KKD","date":"2015-04-14","pret":-0.00654,"close":19.15}
{"ticker":"KKD","date":"2015-04-15","pret":-0.02659,"close":18.98}
{"ticker":"KKD","date":"2015-04-16","pret":-0.01356,"close":18.86}
{"ticker":"KKD","date":"2015-04-17","pret":-0.01428,"close":18.51}
{"ticker":"KKD","date":"2015-04-20","pret":-0.00749,"close":18.83}
{"ticker":"KKD","date":"2015-04-21","pret":0.0128,"close":18.79}
{"ticker":"KKD","date":"2015-04-22","pret":-0.00212,"close":18.8}
{"ticker":"KKD","date":"2015-04-23","pret":0.00477,"close":18.86}
{"ticker":"KKD","date":"2015-04-24","pret":0.00211,"close":19.34}
{"ticker":"KKD","date":"2015-04-27","pret":0.02139,"close":19.13}
{"ticker":"KKD","date":"2015-04-28","pret":-0.01404,"close":19.22}
{"ticker":"KKD","date":"2015-04-29","pret":-0.00105,"close":18.11}
{"ticker":"KKD","date":"2015-04-30","pret":-0.06161,"close":17.8}
{"ticker":"KKD","date":"2015-05-01","pret":-0.00559,"close":18.06}
{"ticker":"KKD","date":"2015-05-04","pret":0.01336,"close":18.14}
{"ticker":"KKD","date":"2015-05-05","pret":0.00055,"close":17.54}
{"ticker":"KKD","date":"2015-05-06","pret":-0.03088,"close":17.27}
{"ticker":"KKD","date":"2015-05-07","pret":-0.01841,"close":17.56}
{"ticker":"KKD","date":"2015-05-08","pret":0.03088,"close":17.45}
{"ticker":"KKD","date":"2015-05-11","pret":-0.01704,"close":17.27}
{"ticker":"KKD","date":"2015-05-12","pret":-0.01617,"close":17.19}
{"ticker":"KKD","date":"2015-05-13","pret":0.00116,"close":17.24}
{"ticker":"KKD","date":"2015-05-14","pret":0.00695,"close":17.43}
{"ticker":"KKD","date":"2015-05-15","pret":0.00862,"close":17.35}
{"ticker":"KKD","date":"2015-05-18","pret":-0.00747,"close":17.4}
{"ticker":"KKD","date":"2015-05-19","pret":0.00403,"close":17.45}
{"ticker":"KKD","date":"2015-05-20","pret":0.00115,"close":17.35}
{"ticker":"KKD","date":"2015-05-21","pret":-0.00345,"close":17.33}
{"ticker":"KKD","date":"2015-05-22","pret":-0.00346,"close":17.22}
{"ticker":"KKD","date":"2015-05-26","pret":-0.00987,"close":17.05}
{"ticker":"KKD","date":"2015-05-27","pret":-0.00234,"close":17.27}
{"ticker":"KKD","date":"2015-05-28","pret":0.01047,"close":17.39}
{"ticker":"KKD","date":"2015-05-29","pret":0.0052,"close":17.39}
{"ticker":"KKD","date":"2015-06-01","pret":0.00517,"close":17.28}
{"ticker":"KKD","date":"2015-06-02","pret":-0.01268,"close":17.11}
{"ticker":"KKD","date":"2015-06-03","pret":-0.00407,"close":17.31}
{"ticker":"KKD","date":"2015-06-04","pret":0.0087,"close":17.31}
{"ticker":"KKD","date":"2015-06-05","pret":0.00058,"close":17.11}
{"ticker":"KKD","date":"2015-06-08","pret":-0.01336,"close":17.38}
{"ticker":"KKD","date":"2015-06-09","pret":0.01394,"close":17.28}
{"ticker":"KKD","date":"2015-06-10","pret":0.00058,"close":17.4}
{"ticker":"KKD","date":"2015-06-11","pret":0.0744,"close":19.81}
{"ticker":"KKD","date":"2015-06-12","pret":0.05516,"close":19.81}
{"ticker":"KKD","date":"2015-06-15","pret":0,"close":19.84}
{"ticker":"KKD","date":"2015-06-16","pret":0.00253,"close":19.93}
{"ticker":"KKD","date":"2015-06-17","pret":0.01055,"close":20}
{"ticker":"KKD","date":"2015-06-18","pret":-0.0005,"close":19.94}
{"ticker":"KKD","date":"2015-06-19","pret":-0.0015,"close":19.94}
{"ticker":"KKD","date":"2015-06-22","pret":0.00549,"close":20.18}
{"ticker":"KKD","date":"2015-06-23","pret":0.00942,"close":20.21}
{"ticker":"KKD","date":"2015-06-24","pret":-0.00643,"close":19.89}
{"ticker":"KKD","date":"2015-06-25","pret":-0.00998,"close":19.73}
{"ticker":"KKD","date":"2015-06-26","pret":-0.00856,"close":19.86}
{"ticker":"KKD","date":"2015-06-29","pret":-0.00355,"close":19.19}
{"ticker":"KKD","date":"2015-06-30","pret":-0.01844,"close":19.26}
{"ticker":"KKD","date":"2015-07-01","pret":0.00516,"close":19.34}
{"ticker":"KKD","date":"2015-07-02","pret":-0.00154,"close":19.15}
{"ticker":"KKD","date":"2015-07-06","pret":-0.02082,"close":19.21}
{"ticker":"KKD","date":"2015-07-07","pret":0.01255,"close":19.31}
{"ticker":"KKD","date":"2015-07-08","pret":-0.00625,"close":19.02}
{"ticker":"KKD","date":"2015-07-09","pret":0.00677,"close":19.13}
{"ticker":"KKD","date":"2015-07-10","pret":-0.00521,"close":19.39}
{"ticker":"KKD","date":"2015-07-13","pret":0.02015,"close":19.45}
{"ticker":"KKD","date":"2015-07-14","pret":-0.00564,"close":19.39}
{"ticker":"KKD","date":"2015-07-15","pret":-0.00361,"close":18.82}
{"ticker":"KKD","date":"2015-07-16","pret":-0.02668,"close":18.78}
{"ticker":"KKD","date":"2015-07-17","pret":-0.00212,"close":18.55}
{"ticker":"KKD","date":"2015-07-20","pret":-0.01445,"close":18.33}
{"ticker":"KKD","date":"2015-07-21","pret":-0.01357,"close":18.46}
{"ticker":"KKD","date":"2015-07-22","pret":0.00545,"close":18.51}
{"ticker":"KKD","date":"2015-07-23","pret":0.00974,"close":18.22}
{"ticker":"KKD","date":"2015-07-24","pret":-0.01628,"close":18.08}
{"ticker":"KKD","date":"2015-07-27","pret":-0.01488,"close":18.16}
{"ticker":"KKD","date":"2015-07-28","pret":0.01379,"close":18.62}
{"ticker":"KKD","date":"2015-07-29","pret":0.01899,"close":18.75}
{"ticker":"KKD","date":"2015-07-30","pret":0.00429,"close":18.84}
{"ticker":"KKD","date":"2015-07-31","pret":0.01012,"close":18.64}
{"ticker":"KKD","date":"2015-08-03","pret":-0.01118,"close":18.57}
{"ticker":"KKD","date":"2015-08-04","pret":-0.00753,"close":18.5}
{"ticker":"KKD","date":"2015-08-05","pret":0.00377,"close":18.33}
{"ticker":"KKD","date":"2015-08-06","pret":-0.01517,"close":17.64}
{"ticker":"KKD","date":"2015-08-07","pret":-0.03669,"close":17.53}
{"ticker":"KKD","date":"2015-08-10","pret":-0.0034,"close":17.79}
{"ticker":"KKD","date":"2015-08-11","pret":0.00454,"close":17.66}
{"ticker":"KKD","date":"2015-08-12","pret":-0.00624,"close":18.4}
{"ticker":"KKD","date":"2015-08-13","pret":0.0467,"close":18.24}
{"ticker":"KKD","date":"2015-08-14","pret":-0.01588,"close":18.46}
{"ticker":"KKD","date":"2015-08-17","pret":0.01696,"close":18.44}
{"ticker":"KKD","date":"2015-08-18","pret":0,"close":18.35}
{"ticker":"KKD","date":"2015-08-19","pret":-0.01091,"close":18}
{"ticker":"KKD","date":"2015-08-20","pret":-0.02499,"close":17.56}
{"ticker":"KKD","date":"2015-08-21","pret":-0.03258,"close":17.3}
{"ticker":"KKD","date":"2015-08-24","pret":-0.03248,"close":16.71}
{"ticker":"KKD","date":"2015-08-25","pret":0.0249,"close":16.63}
{"ticker":"KKD","date":"2015-08-26","pret":-0.0047,"close":17.28}
{"ticker":"KKD","date":"2015-08-27","pret":0.02555,"close":17.1}
{"ticker":"KKD","date":"2015-08-28","pret":-0.02027,"close":17.22}
{"ticker":"KKD","date":"2015-08-31","pret":0.00583,"close":17.14}
{"ticker":"KKD","date":"2015-09-01","pret":-0.02772,"close":16.9}
{"ticker":"KKD","date":"2015-09-02","pret":0.02072,"close":17.26}
{"ticker":"KKD","date":"2015-09-03","pret":0.00991,"close":17.3}
{"ticker":"KKD","date":"2015-09-04","pret":-0.0064,"close":17.47}
{"ticker":"KKD","date":"2015-09-08","pret":0.03217,"close":17.87}
{"ticker":"KKD","date":"2015-09-09","pret":0.02125,"close":17.73}
{"ticker":"KKD","date":"2015-09-10","pret":-0.19021,"close":15.65}
{"ticker":"KKD","date":"2015-09-11","pret":0.04515,"close":15.85}
{"ticker":"KKD","date":"2015-09-14","pret":0.02027,"close":15.68}
{"ticker":"KKD","date":"2015-09-15","pret":-0.0158,"close":15.56}
{"ticker":"KKD","date":"2015-09-16","pret":-0.00639,"close":15.79}
{"ticker":"KKD","date":"2015-09-17","pret":0.0102,"close":15.81}
{"ticker":"KKD","date":"2015-09-18","pret":-0.01213,"close":15.52}
{"ticker":"KKD","date":"2015-09-21","pret":0.00192,"close":15.56}
{"ticker":"KKD","date":"2015-09-22","pret":-0.00966,"close":15.43}
{"ticker":"KKD","date":"2015-09-23","pret":0,"close":15.34}
{"ticker":"KKD","date":"2015-09-24","pret":-0.01237,"close":15.21}
{"ticker":"KKD","date":"2015-09-25","pret":0.00718,"close":15.13}
{"ticker":"KKD","date":"2015-09-28","pret":-0.01772,"close":14.87}
{"ticker":"KKD","date":"2015-09-29","pret":-0.01468,"close":14.59}
{"ticker":"KKD","date":"2015-09-30","pret":-0.01285,"close":14.63}
{"ticker":"KKD","date":"2015-10-01","pret":-0.01302,"close":14.25}
{"ticker":"KKD","date":"2015-10-02","pret":-0.02302,"close":14.24}
{"ticker":"KKD","date":"2015-10-05","pret":0.00913,"close":14.25}
{"ticker":"KKD","date":"2015-10-06","pret":-0.0028,"close":14.08}
{"ticker":"KKD","date":"2015-10-07","pret":-0.01058,"close":14.14}
{"ticker":"KKD","date":"2015-10-08","pret":0.00212,"close":14.05}
{"ticker":"KKD","date":"2015-10-09","pret":-0.00638,"close":14.41}
{"ticker":"KKD","date":"2015-10-12","pret":0.02669,"close":14.24}
{"ticker":"KKD","date":"2015-10-13","pret":-0.01818,"close":14.1}
{"ticker":"KKD","date":"2015-10-14","pret":0.00212,"close":13.76}
{"ticker":"KKD","date":"2015-10-15","pret":-0.02712,"close":14.23}
{"ticker":"KKD","date":"2015-10-16","pret":0.02924,"close":14.22}
{"ticker":"KKD","date":"2015-10-19","pret":-0.00634,"close":14.16}
{"ticker":"KKD","date":"2015-10-20","pret":0.00141,"close":14.14}
{"ticker":"KKD","date":"2015-10-21","pret":-0.00071,"close":14}
{"ticker":"KKD","date":"2015-10-22","pret":-0.00709,"close":14.08}
{"ticker":"KKD","date":"2015-10-23","pret":0.00568,"close":13.74}
{"ticker":"KKD","date":"2015-10-26","pret":-0.0309,"close":13.86}
{"ticker":"KKD","date":"2015-10-27","pret":0.00944,"close":13.71}
{"ticker":"KKD","date":"2015-10-28","pret":-0.00653,"close":14.22}
{"ticker":"KKD","date":"2015-10-29","pret":0.02799,"close":13.85}
{"ticker":"KKD","date":"2015-10-30","pret":-0.01857,"close":13.69}
{"ticker":"KKD","date":"2015-11-02","pret":-0.01379,"close":14.08}
{"ticker":"KKD","date":"2015-11-03","pret":0.02384,"close":14.17}
{"ticker":"KKD","date":"2015-11-04","pret":0.01136,"close":13.97}
{"ticker":"KKD","date":"2015-11-05","pret":-0.0135,"close":13.9}
{"ticker":"KKD","date":"2015-11-06","pret":-0.01079,"close":14.07}
{"ticker":"KKD","date":"2015-11-09","pret":0.01721,"close":13.83}
{"ticker":"KKD","date":"2015-11-10","pret":-0.01938,"close":13.97}
{"ticker":"KKD","date":"2015-11-11","pret":0.01153,"close":13.94}
{"ticker":"KKD","date":"2015-11-12","pret":-0.00647,"close":13.57}
{"ticker":"KKD","date":"2015-11-13","pret":-0.02778,"close":13.22}
{"ticker":"KKD","date":"2015-11-16","pret":-0.02325,"close":13.45}
{"ticker":"KKD","date":"2015-11-17","pret":0.02399,"close":13.18}
{"ticker":"KKD","date":"2015-11-18","pret":-0.02247,"close":13.15}
{"ticker":"KKD","date":"2015-11-19","pret":-0.00304,"close":13.16}
{"ticker":"KKD","date":"2015-11-20","pret":0.0053,"close":13.37}
{"ticker":"KKD","date":"2015-11-23","pret":0.00828,"close":13.51}
{"ticker":"KKD","date":"2015-11-24","pret":0.00747,"close":13.69}
{"ticker":"KKD","date":"2015-11-25","pret":0.01989,"close":14.2}
{"ticker":"KKD","date":"2015-11-26"}
{"ticker":"KKD","date":"2015-11-27","pret":0.03723,"close":14.27}
{"ticker":"KKD","date":"2015-11-30","pret":0.0063,"close":14.14}
{"ticker":"KKD","date":"2015-12-01","pret":-0.01053,"close":13.91}
{"ticker":"KKD","date":"2015-12-02","pret":-0.02068,"close":14.15}
{"ticker":"KKD","date":"2015-12-03","pret":0.02209,"close":13.96}
{"ticker":"KKD","date":"2015-12-04","pret":-0.0142,"close":13.99}
{"ticker":"KKD","date":"2015-12-07","pret":0.00143,"close":14.28}
{"ticker":"KKD","date":"2015-12-08","pret":0.01136,"close":14.16}
{"ticker":"KKD","date":"2015-12-09","pret":0.0161,"close":14.78}
{"ticker":"KKD","date":"2015-12-10","pret":0.02537,"close":15.07}
{"ticker":"KKD","date":"2015-12-11","pret":0.00809,"close":14.99}
{"ticker":"KKD","date":"2015-12-14","pret":0.01599,"close":14.9}
{"ticker":"KKD","date":"2015-12-15","pret":-0.01331,"close":15.12}
{"ticker":"KKD","date":"2015-12-16","pret":0.01858,"close":15.09}
{"ticker":"KKD","date":"2015-12-17"}
{"ticker":"KKD","date":"2015-12-18","pret":-0.02598,"close":14.81}
{"ticker":"KKD","date":"2015-12-21","pret":0.00404,"close":14.98}
{"ticker":"KKD","date":"2015-12-22","pret":0.00803,"close":14.96}
{"ticker":"KKD","date":"2015-12-23","pret":0,"close":15.27}
{"ticker":"KKD","date":"2015-12-24","pret":0.01653,"close":15.22}
{"ticker":"KKD","date":"2015-12-28","pret":-0.00658,"close":15.15}
{"ticker":"KKD","date":"2015-12-29","pret":0.00066,"close":15.14}
{"ticker":"KKD","date":"2015-12-30","pret":-0.00066,"close":15.23}
{"ticker":"KKD","date":"2015-12-31","pret":0.00264,"close":15.07}
{"ticker":"KKD","date":"2016-01-04","pret":-0.02196,"close":14.68}
{"ticker":"KKD","date":"2016-01-05","pret":-0.00743,"close":14.87}
{"ticker":"KLAC","date":"2015-01-02","pret":-0.01392,"close":70.29}
{"ticker":"KLAC","date":"2015-01-05","pret":-0.01211,"close":68.72}
{"ticker":"KLAC","date":"2015-01-06","pret":-0.0175,"close":66.69}
{"ticker":"KLAC","date":"2015-01-07","pret":-0.02631,"close":67.8}
{"ticker":"KLAC","date":"2015-01-08","pret":0.02368,"close":68.93}
{"ticker":"KLAC","date":"2015-01-09","pret":0.01322,"close":69.17}
{"ticker":"KLAC","date":"2015-01-12","pret":-0.00217,"close":67.09}
{"ticker":"KLAC","date":"2015-01-13","pret":-0.01928,"close":65.99}
{"ticker":"KLAC","date":"2015-01-14","pret":-0.03924,"close":65.55}
{"ticker":"KLAC","date":"2015-01-15","pret":0.0308,"close":66.87}
{"ticker":"KLAC","date":"2015-01-16","pret":-0.00776,"close":67.84}
{"ticker":"KLAC","date":"2015-01-20","pret":0.02252,"close":68.91}
{"ticker":"KLAC","date":"2015-01-21","pret":0.00336,"close":69.41}
{"ticker":"KLAC","date":"2015-01-22","pret":0.01464,"close":70.95}
{"ticker":"KLAC","date":"2015-01-23","pret":-0.04278,"close":65.24}
{"ticker":"KLAC","date":"2015-01-26","pret":-0.02586,"close":65.44}
{"ticker":"KLAC","date":"2015-01-27","pret":-0.01585,"close":63.34}
{"ticker":"KLAC","date":"2015-01-28","pret":0.00235,"close":62.76}
{"ticker":"KLAC","date":"2015-01-29","pret":-0.02339,"close":63.39}
{"ticker":"KLAC","date":"2015-01-30","pret":-0.00192,"close":61.47}
{"ticker":"KLAC","date":"2015-02-02","pret":-0.01599,"close":61.86}
{"ticker":"KLAC","date":"2015-02-03","pret":0.00988,"close":63.47}
{"ticker":"KLAC","date":"2015-02-04","pret":0.022,"close":63.16}
{"ticker":"KLAC","date":"2015-02-05","pret":-0.00411,"close":63.27}
{"ticker":"KLAC","date":"2015-02-06","pret":0.00647,"close":62.61}
{"ticker":"KLAC","date":"2015-02-09","pret":-0.02469,"close":62.21}
{"ticker":"KLAC","date":"2015-02-10","pret":0.01186,"close":63.81}
{"ticker":"KLAC","date":"2015-02-11","pret":0.01894,"close":63.96}
{"ticker":"KLAC","date":"2015-02-12","pret":-0.00549,"close":63.87}
{"ticker":"KLAC","date":"2015-02-13","pret":0.00846,"close":63.64}
{"ticker":"KLAC","date":"2015-02-17","pret":-0.00736,"close":63.93}
{"ticker":"KLAC","date":"2015-02-18","pret":0.00063,"close":64.29}
{"ticker":"KLAC","date":"2015-02-19","pret":0.00392,"close":64.66}
{"ticker":"KLAC","date":"2015-02-20","pret":0.00918,"close":64.97}
{"ticker":"KLAC","date":"2015-02-23","pret":0.00433,"close":64.48}
{"ticker":"KLAC","date":"2015-02-24","pret":-0.00232,"close":66.28}
{"ticker":"KLAC","date":"2015-02-25","pret":0.02217,"close":65.88}
{"ticker":"KLAC","date":"2015-02-26","pret":-0.00348,"close":65.51}
{"ticker":"KLAC","date":"2015-02-27","pret":-0.0067,"close":64.96}
{"ticker":"KLAC","date":"2015-03-02","pret":-0.00413,"close":65.7}
{"ticker":"KLAC","date":"2015-03-03","pret":0.00169,"close":63.9}
{"ticker":"KLAC","date":"2015-03-04","pret":-0.02795,"close":63.15}
{"ticker":"KLAC","date":"2015-03-05","pret":-0.00568,"close":62.23}
{"ticker":"KLAC","date":"2015-03-06","pret":-0.01935,"close":61.06}
{"ticker":"KLAC","date":"2015-03-09","pret":-0.01497,"close":61.37}
{"ticker":"KLAC","date":"2015-03-10","pret":-0.00542,"close":60.15}
{"ticker":"KLAC","date":"2015-03-11","pret":-0.00231,"close":60.28}
{"ticker":"KLAC","date":"2015-03-12","pret":-0.00763,"close":60.41}
{"ticker":"KLAC","date":"2015-03-13","pret":0.00482,"close":60.71}
{"ticker":"KLAC","date":"2015-03-16","pret":0.01038,"close":61.92}
{"ticker":"KLAC","date":"2015-03-17","pret":0.00702,"close":61.38}
{"ticker":"KLAC","date":"2015-03-18","pret":-0.00293,"close":61.79}
{"ticker":"KLAC","date":"2015-03-19","pret":0.0104,"close":62.23}
{"ticker":"KLAC","date":"2015-03-20","pret":0.01236,"close":63.54}
{"ticker":"KLAC","date":"2015-03-23","pret":0.01111,"close":63.27}
{"ticker":"KLAC","date":"2015-03-24","pret":-0.00395,"close":62.97}
{"ticker":"KLAC","date":"2015-03-25","pret":-0.0027,"close":59.37}
{"ticker":"KLAC","date":"2015-03-26","pret":-0.07692,"close":58.43}
{"ticker":"KLAC","date":"2015-03-27","pret":0.00411,"close":59}
{"ticker":"KLAC","date":"2015-03-30","pret":0.01829,"close":59.4}
{"ticker":"KLAC","date":"2015-03-31","pret":-0.00961,"close":58.29}
{"ticker":"KLAC","date":"2015-04-01","pret":-0.01296,"close":57.75}
{"ticker":"KLAC","date":"2015-04-02","pret":-0.00327,"close":58.09}
{"ticker":"KLAC","date":"2015-04-06","pret":-0.0076,"close":58.14}
{"ticker":"KLAC","date":"2015-04-07","pret":0.00915,"close":57.76}
{"ticker":"KLAC","date":"2015-04-08","pret":-0.00933,"close":58.05}
{"ticker":"KLAC","date":"2015-04-09","pret":0.00864,"close":58.94}
{"ticker":"KLAC","date":"2015-04-10","pret":0.01146,"close":59.12}
{"ticker":"KLAC","date":"2015-04-13","pret":0.00458,"close":59}
{"ticker":"KLAC","date":"2015-04-14","pret":-0.00373,"close":59.36}
{"ticker":"KLAC","date":"2015-04-15","pret":0.00728,"close":60.04}
{"ticker":"KLAC","date":"2015-04-16","pret":0.00219,"close":59.33}
{"ticker":"KLAC","date":"2015-04-17","pret":-0.00964,"close":58}
{"ticker":"KLAC","date":"2015-04-20","pret":-0.00768,"close":58.56}
{"ticker":"KLAC","date":"2015-04-21","pret":0.02703,"close":59.34}
{"ticker":"KLAC","date":"2015-04-22","pret":-0.01056,"close":60.3}
{"ticker":"KLAC","date":"2015-04-23","pret":0.00538,"close":59.85}
{"ticker":"KLAC","date":"2015-04-24","pret":0.0005,"close":58.89}
{"ticker":"KLAC","date":"2015-04-27","pret":-0.014,"close":59.48}
{"ticker":"KLAC","date":"2015-04-28","pret":0.01031,"close":59.77}
{"ticker":"KLAC","date":"2015-04-29","pret":-0.00337,"close":59.26}
{"ticker":"KLAC","date":"2015-04-30","pret":-0.00304,"close":58.8}
{"ticker":"KLAC","date":"2015-05-01","pret":0,"close":60.08}
{"ticker":"KLAC","date":"2015-05-04","pret":0.01777,"close":60.28}
{"ticker":"KLAC","date":"2015-05-05","pret":-0.0055,"close":58.49}
{"ticker":"KLAC","date":"2015-05-06","pret":-0.02162,"close":58.26}
{"ticker":"KLAC","date":"2015-05-07","pret":-0.00291,"close":58.86}
{"ticker":"KLAC","date":"2015-05-08","pret":0.01361,"close":59.8}
{"ticker":"KLAC","date":"2015-05-11","pret":0.00808,"close":59.61}
{"ticker":"KLAC","date":"2015-05-12","pret":-0.01078,"close":58.73}
{"ticker":"KLAC","date":"2015-05-13","pret":-0.00441,"close":58.88}
{"ticker":"KLAC","date":"2015-05-14","pret":0.00577,"close":59.35}
{"ticker":"KLAC","date":"2015-05-15","pret":0.00809,"close":59.91}
{"ticker":"KLAC","date":"2015-05-18","pret":0.00435,"close":59.73}
{"ticker":"KLAC","date":"2015-05-19","pret":-0.00184,"close":59.08}
{"ticker":"KLAC","date":"2015-05-20","pret":-0.01162,"close":59.08}
{"ticker":"KLAC","date":"2015-05-21","pret":0.00034,"close":59.16}
{"ticker":"KLAC","date":"2015-05-22","pret":-0.00203,"close":59.12}
{"ticker":"KLAC","date":"2015-05-26","pret":-0.00323,"close":58.25}
{"ticker":"KLAC","date":"2015-05-27","pret":-0.00734,"close":59.98}
{"ticker":"KLAC","date":"2015-05-28","pret":0.0279,"close":60.27}
{"ticker":"KLAC","date":"2015-05-29","pret":0.00133,"close":59.66}
{"ticker":"KLAC","date":"2015-06-01","pret":0.00017,"close":59.79}
{"ticker":"KLAC","date":"2015-06-02","pret":-0.00903,"close":59.35}
{"ticker":"KLAC","date":"2015-06-03","pret":0.00285,"close":58.64}
{"ticker":"KLAC","date":"2015-06-04","pret":-0.02424,"close":57.25}
{"ticker":"KLAC","date":"2015-06-05","pret":-0.01661,"close":56.97}
{"ticker":"KLAC","date":"2015-06-08","pret":-0.00894,"close":55.97}
{"ticker":"KLAC","date":"2015-06-09","pret":-0.01418,"close":55.65}
{"ticker":"KLAC","date":"2015-06-10","pret":-0.00072,"close":56.16}
{"ticker":"KLAC","date":"2015-06-11","pret":0.00659,"close":56.48}
{"ticker":"KLAC","date":"2015-06-12","pret":-0.00498,"close":55.89}
{"ticker":"KLAC","date":"2015-06-15","pret":-0.01311,"close":56.43}
{"ticker":"KLAC","date":"2015-06-16","pret":0.02146,"close":57.2}
{"ticker":"KLAC","date":"2015-06-17","pret":0.01248,"close":57.13}
{"ticker":"KLAC","date":"2015-06-18","pret":0.0014,"close":58.2}
{"ticker":"KLAC","date":"2015-06-19","pret":0.01644,"close":57.99}
{"ticker":"KLAC","date":"2015-06-22","pret":0.00189,"close":58.21}
{"ticker":"KLAC","date":"2015-06-23","pret":-0.00429,"close":57.28}
{"ticker":"KLAC","date":"2015-06-24","pret":-0.01596,"close":57.21}
{"ticker":"KLAC","date":"2015-06-25","pret":0.00384,"close":57.34}
{"ticker":"KLAC","date":"2015-06-26","pret":-0.00471,"close":57.14}
{"ticker":"KLAC","date":"2015-06-29","pret":-0.01073,"close":55.76}
{"ticker":"KLAC","date":"2015-06-30","pret":-0.00213,"close":56.21}
{"ticker":"KLAC","date":"2015-07-01","pret":0.0053,"close":56.79}
{"ticker":"KLAC","date":"2015-07-02","pret":0.00018,"close":57.26}
{"ticker":"KLAC","date":"2015-07-06","pret":-0.00495,"close":56.18}
{"ticker":"KLAC","date":"2015-07-07","pret":-0.00782,"close":56.1}
{"ticker":"KLAC","date":"2015-07-08","pret":-0.01113,"close":54.8}
{"ticker":"KLAC","date":"2015-07-09","pret":-0.00018,"close":54.73}
{"ticker":"KLAC","date":"2015-07-10","pret":-0.00036,"close":55.11}
{"ticker":"KLAC","date":"2015-07-13","pret":0.00216,"close":56.32}
{"ticker":"KLAC","date":"2015-07-14","pret":0.02052,"close":55.63}
{"ticker":"KLAC","date":"2015-07-15","pret":-0.01674,"close":54.76}
{"ticker":"KLAC","date":"2015-07-16","pret":-0.02123,"close":52.58}
{"ticker":"KLAC","date":"2015-07-17","pret":-0.0349,"close":51.93}
{"ticker":"KLAC","date":"2015-07-20","pret":-0.00839,"close":52.1}
{"ticker":"KLAC","date":"2015-07-21","pret":-0.00499,"close":51.82}
{"ticker":"KLAC","date":"2015-07-22","pret":-0.01298,"close":51.67}
{"ticker":"KLAC","date":"2015-07-23","pret":0.00932,"close":52.84}
{"ticker":"KLAC","date":"2015-07-24","pret":0.02027,"close":51.25}
{"ticker":"KLAC","date":"2015-07-27","pret":-0.03213,"close":51.04}
{"ticker":"KLAC","date":"2015-07-28","pret":-0.0114,"close":51.92}
{"ticker":"KLAC","date":"2015-07-29","pret":0.02016,"close":51.74}
{"ticker":"KLAC","date":"2015-07-30","pret":0.00232,"close":52.06}
{"ticker":"KLAC","date":"2015-07-31","pret":-0.01206,"close":53.05}
{"ticker":"KLAC","date":"2015-08-03","pret":0.03159,"close":52.54}
{"ticker":"KLAC","date":"2015-08-04","pret":-0.00723,"close":51.85}
{"ticker":"KLAC","date":"2015-08-05","pret":-0.00229,"close":52.64}
{"ticker":"KLAC","date":"2015-08-06","pret":0.00915,"close":51.95}
{"ticker":"KLAC","date":"2015-08-07","pret":-0.01934,"close":52.35}
{"ticker":"KLAC","date":"2015-08-10","pret":0.02313,"close":54.15}
{"ticker":"KLAC","date":"2015-08-11","pret":0.01351,"close":53.01}
{"ticker":"KLAC","date":"2015-08-12","pret":-0.02568,"close":53.28}
{"ticker":"KLAC","date":"2015-08-13","pret":0.00876,"close":51.52}
{"ticker":"KLAC","date":"2015-08-14","pret":-0.02166,"close":51.2}
{"ticker":"KLAC","date":"2015-08-17","pret":-0.01052,"close":51.83}
{"ticker":"KLAC","date":"2015-08-18","pret":0.01439,"close":50.19}
{"ticker":"KLAC","date":"2015-08-19","pret":-0.03436,"close":50.01}
{"ticker":"KLAC","date":"2015-08-20","pret":-0.01428,"close":48.44}
{"ticker":"KLAC","date":"2015-08-21","pret":-0.02151,"close":47.7}
{"ticker":"KLAC","date":"2015-08-24","pret":-0.0595,"close":46.97}
{"ticker":"KLAC","date":"2015-08-25","pret":0.07389,"close":46.32}
{"ticker":"KLAC","date":"2015-08-26","pret":-0.03299,"close":48.11}
{"ticker":"KLAC","date":"2015-08-27","pret":0.02623,"close":49.59}
{"ticker":"KLAC","date":"2015-08-28","pret":0.01103,"close":49.89}
{"ticker":"KLAC","date":"2015-08-31","pret":0.00709,"close":50.11}
{"ticker":"KLAC","date":"2015-09-01","pret":-0.02637,"close":48.03}
{"ticker":"KLAC","date":"2015-09-02","pret":0.01112,"close":48.66}
{"ticker":"KLAC","date":"2015-09-03","pret":-0.00267,"close":48.83}
{"ticker":"KLAC","date":"2015-09-04","pret":-0.01469,"close":47.54}
{"ticker":"KLAC","date":"2015-09-08","pret":0.01037,"close":49.8}
{"ticker":"KLAC","date":"2015-09-09","pret":0.03348,"close":49.35}
{"ticker":"KLAC","date":"2015-09-10","pret":-0.01914,"close":51.48}
{"ticker":"KLAC","date":"2015-09-11","pret":0.04026,"close":51.21}
{"ticker":"KLAC","date":"2015-09-14","pret":0.00273,"close":52.18}
{"ticker":"KLAC","date":"2015-09-15","pret":0.02101,"close":52.58}
{"ticker":"KLAC","date":"2015-09-16","pret":0.00286,"close":53.19}
{"ticker":"KLAC","date":"2015-09-17","pret":0.00437,"close":51.31}
{"ticker":"KLAC","date":"2015-09-18","pret":-0.04177,"close":50.42}
{"ticker":"KLAC","date":"2015-09-21","pret":-0.00119,"close":49.2}
{"ticker":"KLAC","date":"2015-09-22","pret":-0.02949,"close":49.4}
{"ticker":"KLAC","date":"2015-09-23","pret":0.00224,"close":47.88}
{"ticker":"KLAC","date":"2015-09-24","pret":-0.03894,"close":48.2}
{"ticker":"KLAC","date":"2015-09-25","pret":0.03344,"close":48.61}
{"ticker":"KLAC","date":"2015-09-28","pret":-0.01606,"close":48.49}
{"ticker":"KLAC","date":"2015-09-29","pret":-0.00021,"close":48.18}
{"ticker":"KLAC","date":"2015-09-30","pret":0.01545,"close":50}
{"ticker":"KLAC","date":"2015-10-01","pret":0.02164,"close":49.6}
{"ticker":"KLAC","date":"2015-10-02","pret":-0.01675,"close":50.43}
{"ticker":"KLAC","date":"2015-10-05","pret":0.02927,"close":51.73}
{"ticker":"KLAC","date":"2015-10-06","pret":0.02363,"close":52.47}
{"ticker":"KLAC","date":"2015-10-07","pret":0.02252,"close":52.67}
{"ticker":"KLAC","date":"2015-10-08","pret":-0.00416,"close":53.29}
{"ticker":"KLAC","date":"2015-10-09","pret":0.01074,"close":53.19}
{"ticker":"KLAC","date":"2015-10-12","pret":-0.00131,"close":52.82}
{"ticker":"KLAC","date":"2015-10-13","pret":-0.01627,"close":51.59}
{"ticker":"KLAC","date":"2015-10-14","pret":-0.0216,"close":52.59}
{"ticker":"KLAC","date":"2015-10-15","pret":0.02692,"close":52.65}
{"ticker":"KLAC","date":"2015-10-16","pret":0.00133,"close":52.97}
{"ticker":"KLAC","date":"2015-10-19","pret":0.00265,"close":53.12}
{"ticker":"KLAC","date":"2015-10-20","pret":0.00076,"close":53.86}
{"ticker":"KLAC","date":"2015-10-21","pret":0.19561,"close":63.98}
{"ticker":"KLAC","date":"2015-10-22","pret":-0.01534,"close":64.9}
{"ticker":"KLAC","date":"2015-10-23","pret":0.02477,"close":65.35}
{"ticker":"KLAC","date":"2015-10-26","pret":0.00904,"close":65.29}
{"ticker":"KLAC","date":"2015-10-27","pret":-0.00704,"close":65.34}
{"ticker":"KLAC","date":"2015-10-28","pret":0.00398,"close":65.81}
{"ticker":"KLAC","date":"2015-10-29","pret":0.00183,"close":66.32}
{"ticker":"KLAC","date":"2015-10-30","pret":0.01455,"close":67.12}
{"ticker":"KLAC","date":"2015-11-02","pret":0.00794,"close":66.55}
{"ticker":"KLAC","date":"2015-11-03","pret":-0.00764,"close":66.5}
{"ticker":"KLAC","date":"2015-11-04","pret":-0.00301,"close":66.83}
{"ticker":"KLAC","date":"2015-11-05","pret":0.0111,"close":67}
{"ticker":"KLAC","date":"2015-11-06","pret":-0.00434,"close":66.85}
{"ticker":"KLAC","date":"2015-11-09","pret":-0.00045,"close":66.92}
{"ticker":"KLAC","date":"2015-11-10","pret":0.00404,"close":66.76}
{"ticker":"KLAC","date":"2015-11-11","pret":-0.00329,"close":66.9}
{"ticker":"KLAC","date":"2015-11-12","pret":-0.00797,"close":65.86}
{"ticker":"KLAC","date":"2015-11-13","pret":-0.00424,"close":65.68}
{"ticker":"KLAC","date":"2015-11-16","pret":-0.00182,"close":66.35}
{"ticker":"KLAC","date":"2015-11-17","pret":0.00726,"close":66.69}
{"ticker":"KLAC","date":"2015-11-18","pret":0.00286,"close":67.1}
{"ticker":"KLAC","date":"2015-11-19","pret":0.01448,"close":66.9}
{"ticker":"KLAC","date":"2015-11-20","pret":-0.00699,"close":67.02}
{"ticker":"KLAC","date":"2015-11-23","pret":-0.0012,"close":66.66}
{"ticker":"KLAC","date":"2015-11-24","pret":-0.0072,"close":66.46}
{"ticker":"KLAC","date":"2015-11-25","pret":0.00256,"close":66.37}
{"ticker":"KLAC","date":"2015-11-26"}
{"ticker":"KLAC","date":"2015-11-27","pret":-0.00316,"close":66.54}
{"ticker":"KLAC","date":"2015-11-30","pret":0.00346,"close":66.47}
{"ticker":"KLAC","date":"2015-12-01","pret":0.0021,"close":67.9}
{"ticker":"KLAC","date":"2015-12-02","pret":0.0125,"close":67.72}
{"ticker":"KLAC","date":"2015-12-03","pret":0.00369,"close":66.61}
{"ticker":"KLAC","date":"2015-12-04","pret":-0.01619,"close":67.57}
{"ticker":"KLAC","date":"2015-12-07","pret":0.00984,"close":67.48}
{"ticker":"KLAC","date":"2015-12-08","pret":-0.007,"close":68.73}
{"ticker":"KLAC","date":"2015-12-09","pret":0.02449,"close":67.58}
{"ticker":"KLAC","date":"2015-12-10","pret":-0.01527,"close":68.49}
{"ticker":"KLAC","date":"2015-12-11","pret":-0.00074,"close":67.87}
{"ticker":"KLAC","date":"2015-12-14","pret":0.0084,"close":67.63}
{"ticker":"KLAC","date":"2015-12-15","pret":-0.00162,"close":68.88}
{"ticker":"KLAC","date":"2015-12-16","pret":0.01417,"close":69.08}
{"ticker":"KLAC","date":"2015-12-17"}
{"ticker":"KLAC","date":"2015-12-18","pret":-0.01815,"close":66.86}
{"ticker":"KLAC","date":"2015-12-21","pret":-0.00503,"close":68.37}
{"ticker":"KLAC","date":"2015-12-22","pret":0.01429,"close":69.08}
{"ticker":"KLAC","date":"2015-12-23","pret":0.01395,"close":69.25}
{"ticker":"KLAC","date":"2015-12-24","pret":-0.00159,"close":69.51}
{"ticker":"KLAC","date":"2015-12-28","pret":0.00116,"close":69.4}
{"ticker":"KLAC","date":"2015-12-29","pret":0.00518,"close":69.9}
{"ticker":"KLAC","date":"2015-12-30","pret":0.00301,"close":69.69}
{"ticker":"KLAC","date":"2015-12-31","pret":-0.00517,"close":69.35}
{"ticker":"KLAC","date":"2016-01-04","pret":-0.02123,"close":68.69}
{"ticker":"KLAC","date":"2016-01-05","pret":0.00513,"close":68.74}
{"ticker":"KLXI","date":"2015-01-02","pret":-0.00579,"close":40.22}
{"ticker":"KLXI","date":"2015-01-05","pret":-0.03247,"close":40.63}
{"ticker":"KLXI","date":"2015-01-06","pret":0.01242,"close":40.81}
{"ticker":"KLXI","date":"2015-01-07","pret":0.00738,"close":40.46}
{"ticker":"KLXI","date":"2015-01-08","pret":0.01218,"close":41.65}
{"ticker":"KLXI","date":"2015-01-09","pret":-0.00048,"close":41.29}
{"ticker":"KLXI","date":"2015-01-12","pret":-0.00291,"close":40.42}
{"ticker":"KLXI","date":"2015-01-13","pret":-0.0174,"close":39.2}
{"ticker":"KLXI","date":"2015-01-14","pret":-0.0419,"close":38.89}
{"ticker":"KLXI","date":"2015-01-15","pret":0.0242,"close":39.08}
{"ticker":"KLXI","date":"2015-01-16","pret":-0.02059,"close":38.27}
{"ticker":"KLXI","date":"2015-01-20","pret":-0.01658,"close":37.34}
{"ticker":"KLXI","date":"2015-01-21","pret":-0.02459,"close":38.04}
{"ticker":"KLXI","date":"2015-01-22","pret":0.01961,"close":38.86}
{"ticker":"KLXI","date":"2015-01-23","pret":0.01975,"close":38.26}
{"ticker":"KLXI","date":"2015-01-26","pret":-0.01818,"close":38.87}
{"ticker":"KLXI","date":"2015-01-27","pret":0.00679,"close":38.35}
{"ticker":"KLXI","date":"2015-01-28","pret":-0.00443,"close":39}
{"ticker":"KLXI","date":"2015-01-29","pret":0.01762,"close":39.61}
{"ticker":"KLXI","date":"2015-01-30","pret":0.00946,"close":39.31}
{"ticker":"KLXI","date":"2015-02-02","pret":0.00735,"close":39.7}
{"ticker":"KLXI","date":"2015-02-03","pret":0.0063,"close":40.7}
{"ticker":"KLXI","date":"2015-02-04","pret":0.01272,"close":39.82}
{"ticker":"KLXI","date":"2015-02-05","pret":-0.01297,"close":38.62}
{"ticker":"KLXI","date":"2015-02-06","pret":-0.03474,"close":38.98}
{"ticker":"KLXI","date":"2015-02-09","pret":0.0124,"close":38.96}
{"ticker":"KLXI","date":"2015-02-10","pret":-0.00231,"close":38.5}
{"ticker":"KLXI","date":"2015-02-11","pret":-0.00931,"close":38.42}
{"ticker":"KLXI","date":"2015-02-12","pret":0.01878,"close":38.55}
{"ticker":"KLXI","date":"2015-02-13","pret":-0.02765,"close":38.49}
{"ticker":"KLXI","date":"2015-02-17","pret":0.01276,"close":39.08}
{"ticker":"KLXI","date":"2015-02-18","pret":0.00593,"close":39.2}
{"ticker":"KLXI","date":"2015-02-19","pret":-0.00129,"close":39.09}
{"ticker":"KLXI","date":"2015-02-20","pret":0.00718,"close":39.28}
{"ticker":"KLXI","date":"2015-02-23","pret":-0.00384,"close":40.24}
{"ticker":"KLXI","date":"2015-02-24","pret":0.02959,"close":40.37}
{"ticker":"KLXI","date":"2015-02-25","pret":-0.01532,"close":41.15}
{"ticker":"KLXI","date":"2015-02-26","pret":0.03798,"close":40.53}
{"ticker":"KLXI","date":"2015-02-27","pret":-0.01794,"close":39.94}
{"ticker":"KLXI","date":"2015-03-02","pret":-0.00947,"close":40.5}
{"ticker":"KLXI","date":"2015-03-03","pret":0.00972,"close":40.92}
{"ticker":"KLXI","date":"2015-03-04","pret":0.00913,"close":40.92}
{"ticker":"KLXI","date":"2015-03-05","pret":0.00539,"close":40.93}
{"ticker":"KLXI","date":"2015-03-06","pret":-0.00343,"close":41.01}
{"ticker":"KLXI","date":"2015-03-09","pret":0.00392,"close":40.89}
{"ticker":"KLXI","date":"2015-03-10","pret":-0.01081,"close":39.99}
{"ticker":"KLXI","date":"2015-03-11","pret":-0.01317,"close":40.99}
{"ticker":"KLXI","date":"2015-03-12","pret":0.0291,"close":40.11}
{"ticker":"KLXI","date":"2015-03-13","pret":-0.0241,"close":39.77}
{"ticker":"KLXI","date":"2015-03-16","pret":-0.00599,"close":39.63}
{"ticker":"KLXI","date":"2015-03-17","pret":-0.01667,"close":39.51}
{"ticker":"KLXI","date":"2015-03-18","pret":-0.00408,"close":40.12}
{"ticker":"KLXI","date":"2015-03-19","pret":0.023,"close":39.69}
{"ticker":"KLXI","date":"2015-03-20","pret":-0.00426,"close":39.79}
{"ticker":"KLXI","date":"2015-03-23","pret":-0.00151,"close":39.85}
{"ticker":"KLXI","date":"2015-03-24","pret":0.00151,"close":39.65}
{"ticker":"KLXI","date":"2015-03-25","pret":-0.00402,"close":39.05}
{"ticker":"KLXI","date":"2015-03-26","pret":-0.01805,"close":38.67}
{"ticker":"KLXI","date":"2015-03-27","pret":-0.01109,"close":38.79}
{"ticker":"KLXI","date":"2015-03-30","pret":0.00672,"close":38.46}
{"ticker":"KLXI","date":"2015-03-31","pret":-0.0182,"close":38.54}
{"ticker":"KLXI","date":"2015-04-01","pret":0.01381,"close":39.52}
{"ticker":"KLXI","date":"2015-04-02","pret":-0.01276,"close":39.44}
{"ticker":"KLXI","date":"2015-04-06","pret":0.02919,"close":40.03}
{"ticker":"KLXI","date":"2015-04-07","pret":0.03034,"close":40.29}
{"ticker":"KLXI","date":"2015-04-08","pret":-0.00744,"close":39.74}
{"ticker":"KLXI","date":"2015-04-09","pret":-0.01202,"close":39.8}
{"ticker":"KLXI","date":"2015-04-10","pret":0.00678,"close":39.81}
{"ticker":"KLXI","date":"2015-04-13","pret":0.0005,"close":40.6}
{"ticker":"KLXI","date":"2015-04-14","pret":0.01119,"close":41.12}
{"ticker":"KLXI","date":"2015-04-15","pret":0.02273,"close":43.14}
{"ticker":"KLXI","date":"2015-04-16","pret":0.03701,"close":43.48}
{"ticker":"KLXI","date":"2015-04-17","pret":0.00766,"close":42.58}
{"ticker":"KLXI","date":"2015-04-20","pret":-0.0142,"close":42.31}
{"ticker":"KLXI","date":"2015-04-21","pret":-0.00918,"close":41.78}
{"ticker":"KLXI","date":"2015-04-22","pret":-0.00951,"close":41.67}
{"ticker":"KLXI","date":"2015-04-23","pret":-0.00743,"close":42.37}
{"ticker":"KLXI","date":"2015-04-24","pret":0.02237,"close":41.75}
{"ticker":"KLXI","date":"2015-04-27","pret":-0.01948,"close":40.18}
{"ticker":"KLXI","date":"2015-04-28","pret":-0.03765,"close":40.96}
{"ticker":"KLXI","date":"2015-04-29","pret":0.01508,"close":41.24}
{"ticker":"KLXI","date":"2015-04-30","pret":0.00807,"close":41.91}
{"ticker":"KLXI","date":"2015-05-01","pret":0.02595,"close":41.71}
{"ticker":"KLXI","date":"2015-05-04","pret":-0.01169,"close":41.69}
{"ticker":"KLXI","date":"2015-05-05","pret":-0.0012,"close":41.4}
{"ticker":"KLXI","date":"2015-05-06","pret":-0.00096,"close":41.29}
{"ticker":"KLXI","date":"2015-05-07","pret":-0.007,"close":41.56}
{"ticker":"KLXI","date":"2015-05-08","pret":0.01419,"close":41.9}
{"ticker":"KLXI","date":"2015-05-11","pret":0.05595,"close":42.91}
{"ticker":"KLXI","date":"2015-05-12","pret":-0.01938,"close":43.94}
{"ticker":"KLXI","date":"2015-05-13","pret":0.02388,"close":44.23}
{"ticker":"KLXI","date":"2015-05-14","pret":-0.00022,"close":44.43}
{"ticker":"KLXI","date":"2015-05-15","pret":0.00292,"close":44.5}
{"ticker":"KLXI","date":"2015-05-18","pret":0.01203,"close":44.65}
{"ticker":"KLXI","date":"2015-05-19","pret":-0.00667,"close":44.7}
{"ticker":"KLXI","date":"2015-05-20","pret":0.01131,"close":44.7}
{"ticker":"KLXI","date":"2015-05-21","pret":-0.01466,"close":44.6}
{"ticker":"KLXI","date":"2015-05-22","pret":-0.00067,"close":44.39}
{"ticker":"KLXI","date":"2015-05-26","pret":-0.00629,"close":44.4}
{"ticker":"KLXI","date":"2015-05-27","pret":0.00472,"close":43.8}
{"ticker":"KLXI","date":"2015-05-28","pret":-0.01901,"close":43.25}
{"ticker":"KLXI","date":"2015-05-29","pret":-0.01172,"close":43.84}
{"ticker":"KLXI","date":"2015-06-01","pret":0.01833,"close":43.96}
{"ticker":"KLXI","date":"2015-06-02","pret":-0.00204,"close":43.97}
{"ticker":"KLXI","date":"2015-06-03","pret":-0.00091,"close":44.7}
{"ticker":"KLXI","date":"2015-06-04","pret":-0.00274,"close":42.63}
{"ticker":"KLXI","date":"2015-06-05","pret":-0.02731,"close":42.37}
{"ticker":"KLXI","date":"2015-06-08","pret":-0.00565,"close":42.66}
{"ticker":"KLXI","date":"2015-06-09","pret":0.01056,"close":43.13}
{"ticker":"KLXI","date":"2015-06-10","pret":0.01091,"close":44.41}
{"ticker":"KLXI","date":"2015-06-11","pret":0.02644,"close":44.36}
{"ticker":"KLXI","date":"2015-06-12","pret":0,"close":44.8}
{"ticker":"KLXI","date":"2015-06-15","pret":0.00896,"close":44.88}
{"ticker":"KLXI","date":"2015-06-16","pret":-0.00268,"close":44.41}
{"ticker":"KLXI","date":"2015-06-17","pret":-0.0065,"close":43.89}
{"ticker":"KLXI","date":"2015-06-18","pret":-0.00927,"close":44.09}
{"ticker":"KLXI","date":"2015-06-19","pret":0.00136,"close":43.66}
{"ticker":"KLXI","date":"2015-06-22","pret":-0.0025,"close":44.07}
{"ticker":"KLXI","date":"2015-06-23","pret":0.00431,"close":44.53}
{"ticker":"KLXI","date":"2015-06-24","pret":0.00969,"close":44.12}
{"ticker":"KLXI","date":"2015-06-25","pret":-0.0063,"close":43.98}
{"ticker":"KLXI","date":"2015-06-26","pret":0.0009,"close":44.86}
{"ticker":"KLXI","date":"2015-06-29","pret":0.00495,"close":44}
{"ticker":"KLXI","date":"2015-06-30","pret":-0.01196,"close":44.13}
{"ticker":"KLXI","date":"2015-07-01","pret":0.0043,"close":44}
{"ticker":"KLXI","date":"2015-07-02","pret":-0.0034,"close":43.78}
{"ticker":"KLXI","date":"2015-07-06","pret":-0.01439,"close":43.11}
{"ticker":"KLXI","date":"2015-07-07","pret":-0.0118,"close":42.25}
{"ticker":"KLXI","date":"2015-07-08","pret":-0.0226,"close":41.24}
{"ticker":"KLXI","date":"2015-07-09","pret":-0.00981,"close":41.32}
{"ticker":"KLXI","date":"2015-07-10","pret":-0.00168,"close":42.01}
{"ticker":"KLXI","date":"2015-07-13","pret":0.0134,"close":42.48}
{"ticker":"KLXI","date":"2015-07-14","pret":0.01252,"close":43.45}
{"ticker":"KLXI","date":"2015-07-15","pret":0.0163,"close":43.16}
{"ticker":"KLXI","date":"2015-07-16","pret":-0.00069,"close":43.19}
{"ticker":"KLXI","date":"2015-07-17","pret":-0.00417,"close":42.91}
{"ticker":"KLXI","date":"2015-07-20","pret":-0.00628,"close":42.82}
{"ticker":"KLXI","date":"2015-07-21","pret":-0.00374,"close":41.42}
{"ticker":"KLXI","date":"2015-07-22","pret":-0.03046,"close":40.52}
{"ticker":"KLXI","date":"2015-07-23","pret":-0.02248,"close":39.72}
{"ticker":"KLXI","date":"2015-07-24","pret":-0.02274,"close":39.4}
{"ticker":"KLXI","date":"2015-07-27","pret":-0.00863,"close":39.18}
{"ticker":"KLXI","date":"2015-07-28","pret":0.00178,"close":39.42}
{"ticker":"KLXI","date":"2015-07-29","pret":0.00203,"close":39.72}
{"ticker":"KLXI","date":"2015-07-30","pret":0.00961,"close":39.22}
{"ticker":"KLXI","date":"2015-07-31","pret":-0.00986,"close":39.28}
{"ticker":"KLXI","date":"2015-08-03","pret":-0.00204,"close":39.38}
{"ticker":"KLXI","date":"2015-08-04","pret":0.00457,"close":39.3}
{"ticker":"KLXI","date":"2015-08-05","pret":-0.00483,"close":39.33}
{"ticker":"KLXI","date":"2015-08-06","pret":0.0028,"close":39.17}
{"ticker":"KLXI","date":"2015-08-07","pret":-0.01021,"close":38.24}
{"ticker":"KLXI","date":"2015-08-10","pret":-0.01265,"close":38.78}
{"ticker":"KLXI","date":"2015-08-11","pret":-0.00835,"close":38.51}
{"ticker":"KLXI","date":"2015-08-12","pret":0.0034,"close":38.82}
{"ticker":"KLXI","date":"2015-08-13","pret":0.01426,"close":38.86}
{"ticker":"KLXI","date":"2015-08-14","pret":-0.0049,"close":38.92}
{"ticker":"KLXI","date":"2015-08-17","pret":0.02655,"close":39.56}
{"ticker":"KLXI","date":"2015-08-18","pret":-0.00987,"close":38.6}
{"ticker":"KLXI","date":"2015-08-19","pret":-0.02056,"close":38.1}
{"ticker":"KLXI","date":"2015-08-20","pret":-0.01333,"close":37.46}
{"ticker":"KLXI","date":"2015-08-21","pret":-0.02586,"close":36.91}
{"ticker":"KLXI","date":"2015-08-24","pret":-0.06269,"close":35.95}
{"ticker":"KLXI","date":"2015-08-25","pret":0.06188,"close":38.38}
{"ticker":"KLXI","date":"2015-08-26","pret":0.04853,"close":38.64}
{"ticker":"KLXI","date":"2015-08-27","pret":0.00129,"close":39.18}
{"ticker":"KLXI","date":"2015-08-28","pret":0.00128,"close":39.14}
{"ticker":"KLXI","date":"2015-08-31","pret":0.00205,"close":39.1}
{"ticker":"KLXI","date":"2015-09-01","pret":-0.01316,"close":38.05}
{"ticker":"KLXI","date":"2015-09-02","pret":-0.0039,"close":38.65}
{"ticker":"KLXI","date":"2015-09-03","pret":0.00727,"close":38.73}
{"ticker":"KLXI","date":"2015-09-04","pret":-0.00441,"close":38.15}
{"ticker":"KLXI","date":"2015-09-08","pret":0.0026,"close":38.93}
{"ticker":"KLXI","date":"2015-09-09","pret":0.0162,"close":38.58}
{"ticker":"KLXI","date":"2015-09-10","pret":-0.01568,"close":38.73}
{"ticker":"KLXI","date":"2015-09-11","pret":-0.00233,"close":38.3}
{"ticker":"KLXI","date":"2015-09-14","pret":-0.00442,"close":38.4}
{"ticker":"KLXI","date":"2015-09-15","pret":0.00182,"close":38.18}
{"ticker":"KLXI","date":"2015-09-16","pret":-0.00522,"close":38.33}
{"ticker":"KLXI","date":"2015-09-17","pret":0.00496,"close":38.35}
{"ticker":"KLXI","date":"2015-09-18","pret":-0.01153,"close":38.04}
{"ticker":"KLXI","date":"2015-09-21","pret":0.00552,"close":38}
{"ticker":"KLXI","date":"2015-09-22","pret":-0.01213,"close":37.39}
{"ticker":"KLXI","date":"2015-09-23","pret":-0.00906,"close":36.99}
{"ticker":"KLXI","date":"2015-09-24","pret":-0.0151,"close":36.5}
{"ticker":"KLXI","date":"2015-09-25","pret":-0.00082,"close":36.02}
{"ticker":"KLXI","date":"2015-09-28","pret":-0.02339,"close":35.7}
{"ticker":"KLXI","date":"2015-09-29","pret":-0.00867,"close":35.68}
{"ticker":"KLXI","date":"2015-09-30","pret":0.00895,"close":35.74}
{"ticker":"KLXI","date":"2015-10-01","pret":-0.00754,"close":35.01}
{"ticker":"KLXI","date":"2015-10-02","pret":-0.02011,"close":35.26}
{"ticker":"KLXI","date":"2015-10-05","pret":0.01336,"close":35.81}
{"ticker":"KLXI","date":"2015-10-06","pret":0.01011,"close":36.57}
{"ticker":"KLXI","date":"2015-10-07","pret":0.0262,"close":38.01}
{"ticker":"KLXI","date":"2015-10-08","pret":0.0481,"close":39.46}
{"ticker":"KLXI","date":"2015-10-09","pret":0.02511,"close":39.85}
{"ticker":"KLXI","date":"2015-10-12","pret":0.01207,"close":39.39}
{"ticker":"KLXI","date":"2015-10-13","pret":-0.02276,"close":38.96}
{"ticker":"KLXI","date":"2015-10-14","pret":-0.00128,"close":38.54}
{"ticker":"KLXI","date":"2015-10-15","pret":-0.01056,"close":39.04}
{"ticker":"KLXI","date":"2015-10-16","pret":0.0103,"close":38.54}
{"ticker":"KLXI","date":"2015-10-19","pret":-0.02044,"close":38.12}
{"ticker":"KLXI","date":"2015-10-20","pret":-0.00445,"close":39}
{"ticker":"KLXI","date":"2015-10-21","pret":0.02541,"close":38.79}
{"ticker":"KLXI","date":"2015-10-22","pret":-0.0041,"close":39.27}
{"ticker":"KLXI","date":"2015-10-23","pret":-0.00541,"close":37.45}
{"ticker":"KLXI","date":"2015-10-26","pret":-0.03257,"close":37.31}
{"ticker":"KLXI","date":"2015-10-27","pret":-0.01101,"close":37.1}
{"ticker":"KLXI","date":"2015-10-28","pret":0.00377,"close":38.01}
{"ticker":"KLXI","date":"2015-10-29","pret":0.01812,"close":38.75}
{"ticker":"KLXI","date":"2015-10-30","pret":0.02556,"close":39.11}
{"ticker":"KLXI","date":"2015-11-02","pret":0.00514,"close":40.16}
{"ticker":"KLXI","date":"2015-11-03","pret":0.02928,"close":40.62}
{"ticker":"KLXI","date":"2015-11-04","pret":0.01089,"close":40.47}
{"ticker":"KLXI","date":"2015-11-05","pret":-0.00296,"close":40.6}
{"ticker":"KLXI","date":"2015-11-06","pret":-0.00544,"close":40.53}
{"ticker":"KLXI","date":"2015-11-09","pret":0.00198,"close":40.35}
{"ticker":"KLXI","date":"2015-11-10","pret":-0.00149,"close":39.84}
{"ticker":"KLXI","date":"2015-11-11","pret":-0.00897,"close":39}
{"ticker":"KLXI","date":"2015-11-12","pret":-0.05398,"close":32.11}
{"ticker":"KLXI","date":"2015-11-13","pret":-0.16504,"close":31.28}
{"ticker":"KLXI","date":"2015-11-16","pret":-0.03326,"close":31.2}
{"ticker":"KLXI","date":"2015-11-17","pret":-0.00129,"close":31.25}
{"ticker":"KLXI","date":"2015-11-18","pret":-0.06667,"close":30.53}
{"ticker":"KLXI","date":"2015-11-19","pret":0.04252,"close":30.23}
{"ticker":"KLXI","date":"2015-11-20","pret":0.00264,"close":30.78}
{"ticker":"KLXI","date":"2015-11-23","pret":0.00722,"close":31.76}
{"ticker":"KLXI","date":"2015-11-24","pret":0.03661,"close":31.97}
{"ticker":"KLXI","date":"2015-11-25","pret":0.01035,"close":31.99}
{"ticker":"KLXI","date":"2015-11-26"}
{"ticker":"KLXI","date":"2015-11-27","pret":-0.00313,"close":31.9}
{"ticker":"KLXI","date":"2015-11-30","pret":-0.00188,"close":32.1}
{"ticker":"KLXI","date":"2015-12-01","pret":-0.05513,"close":32.89}
{"ticker":"KLXI","date":"2015-12-02","pret":0.11892,"close":33.07}
{"ticker":"KLXI","date":"2015-12-03","pret":-0.00827,"close":33.12}
{"ticker":"KLXI","date":"2015-12-04","pret":-0.01585,"close":32.98}
{"ticker":"KLXI","date":"2015-12-07","pret":-0.00393,"close":33.01}
{"ticker":"KLXI","date":"2015-12-08","pret":-0.01341,"close":32.55}
{"ticker":"KLXI","date":"2015-12-09","pret":-0.0043,"close":31.27}
{"ticker":"KLXI","date":"2015-12-10","pret":-0.03448,"close":32.79}
{"ticker":"KLXI","date":"2015-12-11","pret":0.02953,"close":32.48}
{"ticker":"KLXI","date":"2015-12-14","pret":0.0071,"close":31.57}
{"ticker":"KLXI","date":"2015-12-15","pret":-0.02837,"close":31.07}
{"ticker":"KLXI","date":"2015-12-16","pret":-0.02563,"close":31.76}
{"ticker":"KLXI","date":"2015-12-17"}
{"ticker":"KLXI","date":"2015-12-18","pret":0.02151,"close":30.98}
{"ticker":"KLXI","date":"2015-12-21","pret":-0.01375,"close":31.07}
{"ticker":"KLXI","date":"2015-12-22","pret":-0.00064,"close":30.82}
{"ticker":"KLXI","date":"2015-12-23","pret":-0.00387,"close":32.04}
{"ticker":"KLXI","date":"2015-12-24","pret":0.03745,"close":32.18}
{"ticker":"KLXI","date":"2015-12-28","pret":-0.00312,"close":30.95}
{"ticker":"KLXI","date":"2015-12-29","pret":-0.02596,"close":31.36}
{"ticker":"KLXI","date":"2015-12-30","pret":0.0048,"close":30.9}
{"ticker":"KLXI","date":"2015-12-31","pret":-0.01544,"close":30.79}
{"ticker":"KLXI","date":"2016-01-04","pret":-0.01207,"close":30.42}
{"ticker":"KLXI","date":"2016-01-05","pret":-0.00263,"close":30.25}
{"ticker":"KMB","date":"2015-01-02","pret":-0.01516,"close":115.55}
{"ticker":"KMB","date":"2015-01-05","pret":0.00562,"close":114.89}
{"ticker":"KMB","date":"2015-01-06","pret":-0.00875,"close":113.78}
{"ticker":"KMB","date":"2015-01-07","pret":-0.00166,"close":114.57}
{"ticker":"KMB","date":"2015-01-08","pret":0.00322,"close":116.99}
{"ticker":"KMB","date":"2015-01-09","pret":0.01672,"close":115.94}
{"ticker":"KMB","date":"2015-01-12","pret":-0.00781,"close":115.76}
{"ticker":"KMB","date":"2015-01-13","pret":0.00241,"close":116.08}
{"ticker":"KMB","date":"2015-01-14","pret":-0.00646,"close":116.23}
{"ticker":"KMB","date":"2015-01-15","pret":0.00844,"close":116.23}
{"ticker":"KMB","date":"2015-01-16","pret":-0.0018,"close":117.65}
{"ticker":"KMB","date":"2015-01-20","pret":0.01331,"close":117.53}
{"ticker":"KMB","date":"2015-01-21","pret":-0.00706,"close":117.59}
{"ticker":"KMB","date":"2015-01-22","pret":0.0074,"close":118.98}
{"ticker":"KMB","date":"2015-01-23","pret":-0.03888,"close":111.65}
{"ticker":"KMB","date":"2015-01-26","pret":-0.02083,"close":109.85}
{"ticker":"KMB","date":"2015-01-27","pret":-0.01825,"close":110.71}
{"ticker":"KMB","date":"2015-01-28","pret":0.02004,"close":109.63}
{"ticker":"KMB","date":"2015-01-29","pret":-0.01365,"close":110.22}
{"ticker":"KMB","date":"2015-01-30","pret":-0.00484,"close":107.96}
{"ticker":"KMB","date":"2015-02-02","pret":-0.0127,"close":110.11}
{"ticker":"KMB","date":"2015-02-03","pret":0.02326,"close":110.17}
{"ticker":"KMB","date":"2015-02-04","pret":0.00063,"close":109.86}
{"ticker":"KMB","date":"2015-02-05","pret":-0.00399,"close":110.02}
{"ticker":"KMB","date":"2015-02-06","pret":-0.00255,"close":109.05}
{"ticker":"KMB","date":"2015-02-09","pret":-0.00997,"close":108.22}
{"ticker":"KMB","date":"2015-02-10","pret":0.00083,"close":109.22}
{"ticker":"KMB","date":"2015-02-11","pret":0.00742,"close":109.3}
{"ticker":"KMB","date":"2015-02-12","pret":-0.00338,"close":110.18}
{"ticker":"KMB","date":"2015-02-13","pret":0.00675,"close":111}
{"ticker":"KMB","date":"2015-02-17","pret":0.00716,"close":111.27}
{"ticker":"KMB","date":"2015-02-18","pret":0.0036,"close":111.7}
{"ticker":"KMB","date":"2015-02-19","pret":0.00314,"close":110.66}
{"ticker":"KMB","date":"2015-02-20","pret":-0.01072,"close":110.96}
{"ticker":"KMB","date":"2015-02-23","pret":0.00578,"close":110.99}
{"ticker":"KMB","date":"2015-02-24","pret":-0.00216,"close":110.39}
{"ticker":"KMB","date":"2015-02-25","pret":-0.00362,"close":110.16}
{"ticker":"KMB","date":"2015-02-26","pret":0,"close":109.91}
{"ticker":"KMB","date":"2015-02-27","pret":-0.00654,"close":109.66}
{"ticker":"KMB","date":"2015-03-02","pret":-0.00073,"close":110.41}
{"ticker":"KMB","date":"2015-03-03","pret":0.00718,"close":110.26}
{"ticker":"KMB","date":"2015-03-04","pret":-0.00709,"close":108.37}
{"ticker":"KMB","date":"2015-03-05","pret":-0.00696,"close":108.46}
{"ticker":"KMB","date":"2015-03-06","pret":-0.00682,"close":106.82}
{"ticker":"KMB","date":"2015-03-09","pret":-0.01266,"close":107.02}
{"ticker":"KMB","date":"2015-03-10","pret":-0.00451,"close":104.77}
{"ticker":"KMB","date":"2015-03-11","pret":-0.01222,"close":104.15}
{"ticker":"KMB","date":"2015-03-12","pret":-0.00296,"close":105.69}
{"ticker":"KMB","date":"2015-03-13","pret":0.00714,"close":105.79}
{"ticker":"KMB","date":"2015-03-16","pret":0.00549,"close":106.43}
{"ticker":"KMB","date":"2015-03-17","pret":-0.00483,"close":105.27}
{"ticker":"KMB","date":"2015-03-18","pret":0.00199,"close":107.05}
{"ticker":"KMB","date":"2015-03-19","pret":0.01101,"close":106.75}
{"ticker":"KMB","date":"2015-03-20","pret":0.00215,"close":108.48}
{"ticker":"KMB","date":"2015-03-23","pret":0.0141,"close":108.99}
{"ticker":"KMB","date":"2015-03-24","pret":0.01227,"close":108.5}
{"ticker":"KMB","date":"2015-03-25","pret":-0.00886,"close":107.46}
{"ticker":"KMB","date":"2015-03-26","pret":-0.01675,"close":106.32}
{"ticker":"KMB","date":"2015-03-27","pret":-0.00919,"close":106.37}
{"ticker":"KMB","date":"2015-03-30","pret":0.0062,"close":107.74}
{"ticker":"KMB","date":"2015-03-31","pret":0.00196,"close":107.11}
{"ticker":"KMB","date":"2015-04-01","pret":-0.00318,"close":106.85}
{"ticker":"KMB","date":"2015-04-02","pret":-0.00347,"close":107.02}
{"ticker":"KMB","date":"2015-04-06","pret":0.00908,"close":107.46}
{"ticker":"KMB","date":"2015-04-07","pret":-0.00009,"close":106.96}
{"ticker":"KMB","date":"2015-04-08","pret":-0.00261,"close":107.16}
{"ticker":"KMB","date":"2015-04-09","pret":0.00289,"close":107.26}
{"ticker":"KMB","date":"2015-04-10","pret":0.00103,"close":106.86}
{"ticker":"KMB","date":"2015-04-13","pret":-0.00813,"close":106.99}
{"ticker":"KMB","date":"2015-04-14","pret":0.00169,"close":107.65}
{"ticker":"KMB","date":"2015-04-15","pret":0.01127,"close":107.61}
{"ticker":"KMB","date":"2015-04-16","pret":-0.00204,"close":107.68}
{"ticker":"KMB","date":"2015-04-17","pret":-0.00615,"close":106.78}
{"ticker":"KMB","date":"2015-04-20","pret":-0.00187,"close":107.36}
{"ticker":"KMB","date":"2015-04-21","pret":0.05134,"close":113.15}
{"ticker":"KMB","date":"2015-04-22","pret":0.00452,"close":111.85}
{"ticker":"KMB","date":"2015-04-23","pret":-0.0148,"close":111.7}
{"ticker":"KMB","date":"2015-04-24","pret":0.00224,"close":111.64}
{"ticker":"KMB","date":"2015-04-27","pret":0.00179,"close":111.52}
{"ticker":"KMB","date":"2015-04-28","pret":-0.00161,"close":111.93}
{"ticker":"KMB","date":"2015-04-29","pret":0.0017,"close":110.72}
{"ticker":"KMB","date":"2015-04-30","pret":-0.01351,"close":109.69}
{"ticker":"KMB","date":"2015-05-01","pret":-0.00527,"close":111.04}
{"ticker":"KMB","date":"2015-05-04","pret":0.01313,"close":110.44}
{"ticker":"KMB","date":"2015-05-05","pret":-0.00532,"close":109.4}
{"ticker":"KMB","date":"2015-05-06","pret":-0.00881,"close":109.86}
{"ticker":"KMB","date":"2015-05-07","pret":0.00027,"close":109.68}
{"ticker":"KMB","date":"2015-05-08","pret":0.00926,"close":110.71}
{"ticker":"KMB","date":"2015-05-11","pret":-0.00235,"close":109.92}
{"ticker":"KMB","date":"2015-05-12","pret":-0.00654,"close":109.75}
{"ticker":"KMB","date":"2015-05-13","pret":0.00926,"close":110.4}
{"ticker":"KMB","date":"2015-05-14","pret":0.00271,"close":111.62}
{"ticker":"KMB","date":"2015-05-15","pret":0.00557,"close":111.8}
{"ticker":"KMB","date":"2015-05-18","pret":-0.00126,"close":112.04}
{"ticker":"KMB","date":"2015-05-19","pret":0.00465,"close":112.44}
{"ticker":"KMB","date":"2015-05-20","pret":0.00481,"close":112.07}
{"ticker":"KMB","date":"2015-05-21","pret":-0.00338,"close":111.83}
{"ticker":"KMB","date":"2015-05-22","pret":-0.00456,"close":111.25}
{"ticker":"KMB","date":"2015-05-26","pret":-0.00314,"close":109.91}
{"ticker":"KMB","date":"2015-05-27","pret":-0.00857,"close":110.33}
{"ticker":"KMB","date":"2015-05-28","pret":-0.00218,"close":109.73}
{"ticker":"KMB","date":"2015-05-29","pret":-0.00246,"close":108.86}
{"ticker":"KMB","date":"2015-06-01","pret":-0.00795,"close":109.15}
{"ticker":"KMB","date":"2015-06-02","pret":0.00101,"close":108.37}
{"ticker":"KMB","date":"2015-06-03","pret":-0.00967,"close":107.98}
{"ticker":"KMB","date":"2015-06-04","pret":-0.00799,"close":106.83}
{"ticker":"KMB","date":"2015-06-05","pret":-0.00543,"close":105.74}
{"ticker":"KMB","date":"2015-06-08","pret":-0.01028,"close":105.48}
{"ticker":"KMB","date":"2015-06-09","pret":-0.00095,"close":105.85}
{"ticker":"KMB","date":"2015-06-10","pret":0.00935,"close":107.11}
{"ticker":"KMB","date":"2015-06-11","pret":0.00702,"close":107.4}
{"ticker":"KMB","date":"2015-06-12","pret":-0.00121,"close":106.74}
{"ticker":"KMB","date":"2015-06-15","pret":-0.0076,"close":105.71}
{"ticker":"KMB","date":"2015-06-16","pret":-0.00094,"close":106.9}
{"ticker":"KMB","date":"2015-06-17","pret":0.00845,"close":107.66}
{"ticker":"KMB","date":"2015-06-18","pret":0.00902,"close":109.2}
{"ticker":"KMB","date":"2015-06-19","pret":0.00757,"close":108.81}
{"ticker":"KMB","date":"2015-06-22","pret":0.00009,"close":108.97}
{"ticker":"KMB","date":"2015-06-23","pret":0.00468,"close":108.36}
{"ticker":"KMB","date":"2015-06-24","pret":-0.00818,"close":108.28}
{"ticker":"KMB","date":"2015-06-25","pret":-0.00046,"close":107.51}
{"ticker":"KMB","date":"2015-06-26","pret":-0.00685,"close":107.9}
{"ticker":"KMB","date":"2015-06-29","pret":-0.00195,"close":106.12}
{"ticker":"KMB","date":"2015-06-30","pret":-0.00438,"close":105.97}
{"ticker":"KMB","date":"2015-07-01","pret":-0.00215,"close":107.85}
{"ticker":"KMB","date":"2015-07-02","pret":0.01507,"close":107.55}
{"ticker":"KMB","date":"2015-07-06","pret":-0.0089,"close":107.6}
{"ticker":"KMB","date":"2015-07-07","pret":0.00195,"close":109.77}
{"ticker":"KMB","date":"2015-07-08","pret":0.01403,"close":109.03}
{"ticker":"KMB","date":"2015-07-09","pret":0.00876,"close":108.7}
{"ticker":"KMB","date":"2015-07-10","pret":-0.00446,"close":109.72}
{"ticker":"KMB","date":"2015-07-13","pret":0.00682,"close":110.86}
{"ticker":"KMB","date":"2015-07-14","pret":0.00587,"close":110.95}
{"ticker":"KMB","date":"2015-07-15","pret":-0.00153,"close":111.2}
{"ticker":"KMB","date":"2015-07-16","pret":0.00836,"close":112.03}
{"ticker":"KMB","date":"2015-07-17","pret":-0.00107,"close":112.4}
{"ticker":"KMB","date":"2015-07-20","pret":0.00634,"close":112.94}
{"ticker":"KMB","date":"2015-07-21","pret":0.00462,"close":112.49}
{"ticker":"KMB","date":"2015-07-22","pret":-0.00302,"close":112.2}
{"ticker":"KMB","date":"2015-07-23","pret":0.00027,"close":111.63}
{"ticker":"KMB","date":"2015-07-24","pret":-0.00722,"close":111.84}
{"ticker":"KMB","date":"2015-07-27","pret":-0.00009,"close":112.36}
{"ticker":"KMB","date":"2015-07-28","pret":0.00749,"close":113.29}
{"ticker":"KMB","date":"2015-07-29","pret":0.0047,"close":113.5}
{"ticker":"KMB","date":"2015-07-30","pret":-0.00142,"close":114.57}
{"ticker":"KMB","date":"2015-07-31","pret":0.01668,"close":114.97}
{"ticker":"KMB","date":"2015-08-03","pret":-0.0007,"close":115.69}
{"ticker":"KMB","date":"2015-08-04","pret":0.00617,"close":116}
{"ticker":"KMB","date":"2015-08-05","pret":0.00897,"close":117.61}
{"ticker":"KMB","date":"2015-08-06","pret":0.00982,"close":116.66}
{"ticker":"KMB","date":"2015-08-07","pret":-0.00957,"close":116.71}
{"ticker":"KMB","date":"2015-08-10","pret":0.00642,"close":116.9}
{"ticker":"KMB","date":"2015-08-11","pret":-0.00942,"close":116.64}
{"ticker":"KMB","date":"2015-08-12","pret":-0.00371,"close":115.65}
{"ticker":"KMB","date":"2015-08-13","pret":0.0013,"close":115.78}
{"ticker":"KMB","date":"2015-08-14","pret":-0.00155,"close":116.16}
{"ticker":"KMB","date":"2015-08-17","pret":0.00017,"close":116.23}
{"ticker":"KMB","date":"2015-08-18","pret":-0.00442,"close":116.04}
{"ticker":"KMB","date":"2015-08-19","pret":0.00321,"close":115.37}
{"ticker":"KMB","date":"2015-08-20","pret":-0.00982,"close":114.05}
{"ticker":"KMB","date":"2015-08-21","pret":-0.00869,"close":111.41}
{"ticker":"KMB","date":"2015-08-24","pret":-0.06989,"close":106.38}
{"ticker":"KMB","date":"2015-08-25","pret":0.03034,"close":103.35}
{"ticker":"KMB","date":"2015-08-26","pret":-0.0366,"close":106.18}
{"ticker":"KMB","date":"2015-08-27","pret":0.01557,"close":107.73}
{"ticker":"KMB","date":"2015-08-28","pret":0.00336,"close":107.21}
{"ticker":"KMB","date":"2015-08-31","pret":-0.00252,"close":106.53}
{"ticker":"KMB","date":"2015-09-01","pret":-0.01889,"close":104.03}
{"ticker":"KMB","date":"2015-09-02","pret":-0.00449,"close":104.79}
{"ticker":"KMB","date":"2015-09-03","pret":0.00744,"close":105.64}
{"ticker":"KMB","date":"2015-09-04","pret":-0.00936,"close":103.52}
{"ticker":"KMB","date":"2015-09-08","pret":0.01135,"close":105.98}
{"ticker":"KMB","date":"2015-09-09","pret":0.01562,"close":103.87}
{"ticker":"KMB","date":"2015-09-10","pret":-0.03488,"close":103.66}
{"ticker":"KMB","date":"2015-09-11","pret":0.00184,"close":104.05}
{"ticker":"KMB","date":"2015-09-14","pret":0.00433,"close":103.78}
{"ticker":"KMB","date":"2015-09-15","pret":0.01128,"close":105.64}
{"ticker":"KMB","date":"2015-09-16","pret":0.00635,"close":107.26}
{"ticker":"KMB","date":"2015-09-17","pret":0.01341,"close":107.84}
{"ticker":"KMB","date":"2015-09-18","pret":0.00353,"close":107.85}
{"ticker":"KMB","date":"2015-09-21","pret":0.00685,"close":108.77}
{"ticker":"KMB","date":"2015-09-22","pret":-0.00722,"close":107.84}
{"ticker":"KMB","date":"2015-09-23","pret":0.00009,"close":107.86}
{"ticker":"KMB","date":"2015-09-24","pret":-0.00372,"close":108.17}
{"ticker":"KMB","date":"2015-09-25","pret":0.01581,"close":108.71}
{"ticker":"KMB","date":"2015-09-28","pret":-0.00515,"close":106.81}
{"ticker":"KMB","date":"2015-09-29","pret":-0.01515,"close":107.74}
{"ticker":"KMB","date":"2015-09-30","pret":0.01864,"close":109.04}
{"ticker":"KMB","date":"2015-10-01","pret":-0.00442,"close":108.74}
{"ticker":"KMB","date":"2015-10-02","pret":-0.00129,"close":109.14}
{"ticker":"KMB","date":"2015-10-05","pret":0.01714,"close":112.02}
{"ticker":"KMB","date":"2015-10-06","pret":0.01524,"close":111.47}
{"ticker":"KMB","date":"2015-10-07","pret":-0.00098,"close":112.03}
{"ticker":"KMB","date":"2015-10-08","pret":0.00322,"close":113.8}
{"ticker":"KMB","date":"2015-10-09","pret":0.0177,"close":114.73}
{"ticker":"KMB","date":"2015-10-12","pret":0.00473,"close":115.43}
{"ticker":"KMB","date":"2015-10-13","pret":0.00383,"close":115.05}
{"ticker":"KMB","date":"2015-10-14","pret":0.00122,"close":114.71}
{"ticker":"KMB","date":"2015-10-15","pret":0.0026,"close":116.13}
{"ticker":"KMB","date":"2015-10-16","pret":0.01223,"close":117.28}
{"ticker":"KMB","date":"2015-10-19","pret":0.00137,"close":117.45}
{"ticker":"KMB","date":"2015-10-20","pret":0.00171,"close":117.22}
{"ticker":"KMB","date":"2015-10-21","pret":0.00349,"close":118.09}
{"ticker":"KMB","date":"2015-10-22","pret":0.01108,"close":120.8}
{"ticker":"KMB","date":"2015-10-23","pret":0.02303,"close":121.24}
{"ticker":"KMB","date":"2015-10-26","pret":-0.00321,"close":121.34}
{"ticker":"KMB","date":"2015-10-27","pret":-0.00355,"close":121.04}
{"ticker":"KMB","date":"2015-10-28","pret":0.00512,"close":120.86}
{"ticker":"KMB","date":"2015-10-29","pret":-0.00777,"close":121.77}
{"ticker":"KMB","date":"2015-10-30","pret":0.00966,"close":119.71}
{"ticker":"KMB","date":"2015-11-02","pret":-0.00916,"close":121.56}
{"ticker":"KMB","date":"2015-11-03","pret":0.00207,"close":121.03}
{"ticker":"KMB","date":"2015-11-04","pret":0.00347,"close":119.86}
{"ticker":"KMB","date":"2015-11-05","pret":-0.01069,"close":119.88}
{"ticker":"KMB","date":"2015-11-06","pret":-0.00594,"close":118.58}
{"ticker":"KMB","date":"2015-11-09","pret":-0.01087,"close":118.02}
{"ticker":"KMB","date":"2015-11-10","pret":-0.00153,"close":118.92}
{"ticker":"KMB","date":"2015-11-11","pret":0.0119,"close":119.36}
{"ticker":"KMB","date":"2015-11-12","pret":-0.00437,"close":117.69}
{"ticker":"KMB","date":"2015-11-13","pret":-0.00914,"close":117.32}
{"ticker":"KMB","date":"2015-11-16","pret":-0.00255,"close":119.53}
{"ticker":"KMB","date":"2015-11-17","pret":0.02,"close":119.18}
{"ticker":"KMB","date":"2015-11-18","pret":-0.00293,"close":120.94}
{"ticker":"KMB","date":"2015-11-19","pret":0.01596,"close":121.66}
{"ticker":"KMB","date":"2015-11-20","pret":0.00936,"close":120.23}
{"ticker":"KMB","date":"2015-11-23","pret":-0.01672,"close":121.59}
{"ticker":"KMB","date":"2015-11-24","pret":0.00332,"close":121.11}
{"ticker":"KMB","date":"2015-11-25","pret":0.00289,"close":120.47}
{"ticker":"KMB","date":"2015-11-26"}
{"ticker":"KMB","date":"2015-11-27","pret":-0.00289,"close":120.85}
{"ticker":"KMB","date":"2015-11-30","pret":0.0024,"close":119.15}
{"ticker":"KMB","date":"2015-12-01","pret":-0.0088,"close":121.13}
{"ticker":"KMB","date":"2015-12-02","pret":0.00216,"close":119.77}
{"ticker":"KMB","date":"2015-12-03","pret":0.00017,"close":118.25}
{"ticker":"KMB","date":"2015-12-04","pret":-0.00936,"close":121.3}
{"ticker":"KMB","date":"2015-12-07","pret":0.01656,"close":122.11}
{"ticker":"KMB","date":"2015-12-08","pret":-0.00058,"close":121.56}
{"ticker":"KMB","date":"2015-12-09","pret":-0.00372,"close":120.28}
{"ticker":"KMB","date":"2015-12-10","pret":-0.00199,"close":120.33}
{"ticker":"KMB","date":"2015-12-11","pret":-0.0101,"close":119.2}
{"ticker":"KMB","date":"2015-12-14","pret":0.01168,"close":122.65}
{"ticker":"KMB","date":"2015-12-15","pret":0.02141,"close":124.44}
{"ticker":"KMB","date":"2015-12-16","pret":0.01258,"close":125.92}
{"ticker":"KMB","date":"2015-12-17"}
{"ticker":"KMB","date":"2015-12-18","pret":0.00416,"close":123.54}
{"ticker":"KMB","date":"2015-12-21","pret":-0.00769,"close":124.92}
{"ticker":"KMB","date":"2015-12-22","pret":0.00961,"close":126.37}
{"ticker":"KMB","date":"2015-12-23","pret":0.00778,"close":127.06}
{"ticker":"KMB","date":"2015-12-24","pret":0.0045,"close":126.88}
{"ticker":"KMB","date":"2015-12-28","pret":-0.00284,"close":128.23}
{"ticker":"KMB","date":"2015-12-29","pret":0.01582,"close":129.54}
{"ticker":"KMB","date":"2015-12-30","pret":0.00612,"close":129.43}
{"ticker":"KMB","date":"2015-12-31","pret":-0.00783,"close":127.3}
{"ticker":"KMB","date":"2016-01-04","pret":-0.02036,"close":126.48}
{"ticker":"KMB","date":"2016-01-05","pret":0.00862,"close":129.08}
{"ticker":"KMG","date":"2015-01-02","pret":-0.0412,"close":19.8}
{"ticker":"KMG","date":"2015-01-05","pret":-0.00351,"close":19.28}
{"ticker":"KMG","date":"2015-01-06","pret":-0.0301,"close":19.13}
{"ticker":"KMG","date":"2015-01-07","pret":-0.00571,"close":19.28}
{"ticker":"KMG","date":"2015-01-08","pret":0.00571,"close":19.36}
{"ticker":"KMG","date":"2015-01-09","pret":0.00155,"close":19.28}
{"ticker":"KMG","date":"2015-01-12","pret":-0.00935,"close":19.36}
{"ticker":"KMG","date":"2015-01-13","pret":0.01348,"close":19.53}
{"ticker":"KMG","date":"2015-01-14","pret":0,"close":19.57}
{"ticker":"KMG","date":"2015-01-15","pret":0.01228,"close":19.57}
{"ticker":"KMG","date":"2015-01-16","pret":-0.00561,"close":20.52}
{"ticker":"KMG","date":"2015-01-20","pret":0.04891,"close":20.52}
{"ticker":"KMG","date":"2015-01-21","pret":0.00243,"close":20.57}
{"ticker":"KMG","date":"2015-01-22","pret":0.00485,"close":20.6}
{"ticker":"KMG","date":"2015-01-23","pret":0.00193,"close":20.49}
{"ticker":"KMG","date":"2015-01-26","pret":-0.00145,"close":20.7}
{"ticker":"KMG","date":"2015-01-27","pret":-0.03742,"close":20.67}
{"ticker":"KMG","date":"2015-01-28","pret":0.03791,"close":20.51}
{"ticker":"KMG","date":"2015-01-29","pret":-0.00339,"close":20.77}
{"ticker":"KMG","date":"2015-01-30","pret":-0.0034,"close":20.92}
{"ticker":"KMG","date":"2015-02-02","pret":0.02687,"close":20.89}
{"ticker":"KMG","date":"2015-02-03","pret":-0.00808,"close":21.26}
{"ticker":"KMG","date":"2015-02-04","pret":0.01139,"close":21.19}
{"ticker":"KMG","date":"2015-02-05","pret":0.00846,"close":21.35}
{"ticker":"KMG","date":"2015-02-06","pret":-0.00234,"close":20.93}
{"ticker":"KMG","date":"2015-02-09","pret":-0.0156,"close":20.53}
{"ticker":"KMG","date":"2015-02-10","pret":-0.02265,"close":20.47}
{"ticker":"KMG","date":"2015-02-11","pret":-0.00342,"close":20.63}
{"ticker":"KMG","date":"2015-02-12","pret":0.01697,"close":20.8}
{"ticker":"KMG","date":"2015-02-13","pret":0.00528,"close":21.04}
{"ticker":"KMG","date":"2015-02-17","pret":0.0062,"close":21.19}
{"ticker":"KMG","date":"2015-02-18","pret":0.0071,"close":21.12}
{"ticker":"KMG","date":"2015-02-19","pret":-0.00189,"close":21.18}
{"ticker":"KMG","date":"2015-02-20","pret":0.00378,"close":21.35}
{"ticker":"KMG","date":"2015-02-23","pret":0.00282,"close":21.56}
{"ticker":"KMG","date":"2015-02-24","pret":0.01584,"close":21.65}
{"ticker":"KMG","date":"2015-02-25","pret":0.00553,"close":21.4}
{"ticker":"KMG","date":"2015-02-26","pret":-0.01436,"close":21.5}
{"ticker":"KMG","date":"2015-02-27","pret":0.00512,"close":21.67}
{"ticker":"KMG","date":"2015-03-02","pret":0.01794,"close":21.92}
{"ticker":"KMG","date":"2015-03-03","pret":-0.00548,"close":21.81}
{"ticker":"KMG","date":"2015-03-04","pret":0.0032,"close":21.79}
{"ticker":"KMG","date":"2015-03-05","pret":0.01,"close":22}
{"ticker":"KMG","date":"2015-03-06","pret":-0.01412,"close":21.69}
{"ticker":"KMG","date":"2015-03-09","pret":0.01728,"close":21.75}
{"ticker":"KMG","date":"2015-03-10","pret":-0.02974,"close":21.59}
{"ticker":"KMG","date":"2015-03-11","pret":0.00325,"close":22.01}
{"ticker":"KMG","date":"2015-03-12","pret":0.0292,"close":22.26}
{"ticker":"KMG","date":"2015-03-13","pret":0.00762,"close":22.41}
{"ticker":"KMG","date":"2015-03-16","pret":0,"close":22.83}
{"ticker":"KMG","date":"2015-03-17","pret":0.01901,"close":24.63}
{"ticker":"KMG","date":"2015-03-18","pret":0.0791,"close":24.83}
{"ticker":"KMG","date":"2015-03-19","pret":0.00846,"close":25.5}
{"ticker":"KMG","date":"2015-03-20","pret":0.03042,"close":26.14}
{"ticker":"KMG","date":"2015-03-23","pret":0.01927,"close":26.31}
{"ticker":"KMG","date":"2015-03-24","pret":0.00798,"close":26.48}
{"ticker":"KMG","date":"2015-03-25","pret":0.00416,"close":26.05}
{"ticker":"KMG","date":"2015-03-26","pret":-0.0198,"close":25.85}
{"ticker":"KMG","date":"2015-03-27","pret":-0.00038,"close":26}
{"ticker":"KMG","date":"2015-03-30","pret":0.00995,"close":25.93}
{"ticker":"KMG","date":"2015-03-31","pret":-0.01226,"close":26.73}
{"ticker":"KMG","date":"2015-04-01","pret":0.03001,"close":27.76}
{"ticker":"KMG","date":"2015-04-02","pret":0.04608,"close":28.08}
{"ticker":"KMG","date":"2015-04-06","pret":0.02888,"close":29.66}
{"ticker":"KMG","date":"2015-04-07","pret":0.03648,"close":29.63}
{"ticker":"KMG","date":"2015-04-08","pret":0.001,"close":29.89}
{"ticker":"KMG","date":"2015-04-09","pret":-0.00268,"close":29.9}
{"ticker":"KMG","date":"2015-04-10","pret":0.00268,"close":29.9}
{"ticker":"KMG","date":"2015-04-13","pret":0,"close":29.9}
{"ticker":"KMG","date":"2015-04-14","pret":0,"close":29.9}
{"ticker":"KMG","date":"2015-04-15","pret":-0.00671,"close":29.9}
{"ticker":"KMG","date":"2015-04-16","pret":-0.00135,"close":29.9}
{"ticker":"KMG","date":"2015-04-17","pret":-0.00473,"close":29.88}
{"ticker":"KMG","date":"2015-04-20","pret":0.01212,"close":30.03}
{"ticker":"KMG","date":"2015-04-21","pret":0.00401,"close":28.72}
{"ticker":"KMG","date":"2015-04-22","pret":-0.04709,"close":30}
{"ticker":"KMG","date":"2015-04-23","pret":0.04876,"close":30}
{"ticker":"KMG","date":"2015-04-24","pret":-0.00567,"close":30}
{"ticker":"KMG","date":"2015-04-27","pret":0.00501,"close":30.56}
{"ticker":"KMG","date":"2015-04-28","pret":0.0175,"close":30.92}
{"ticker":"KMG","date":"2015-04-29","pret":0.01042,"close":30.97}
{"ticker":"KMG","date":"2015-04-30","pret":-0.00454,"close":29.28}
{"ticker":"KMG","date":"2015-05-01","pret":-0.05105,"close":29.89}
{"ticker":"KMG","date":"2015-05-04","pret":0.02268,"close":29.44}
{"ticker":"KMG","date":"2015-05-05","pret":-0.01484,"close":28.61}
{"ticker":"KMG","date":"2015-05-06","pret":-0.03526,"close":28.98}
{"ticker":"KMG","date":"2015-05-07","pret":0.01294,"close":29.33}
{"ticker":"KMG","date":"2015-05-08","pret":0.01858,"close":29.67}
{"ticker":"KMG","date":"2015-05-11","pret":-0.00444,"close":28.13}
{"ticker":"KMG","date":"2015-05-12","pret":-0.03947,"close":29.78}
{"ticker":"KMG","date":"2015-05-13","pret":0.05914,"close":29.4}
{"ticker":"KMG","date":"2015-05-14","pret":-0.01318,"close":30.01}
{"ticker":"KMG","date":"2015-05-15","pret":0.0162,"close":30.65}
{"ticker":"KMG","date":"2015-05-18","pret":0.00933,"close":29.84}
{"ticker":"KMG","date":"2015-05-19","pret":-0.02146,"close":29.63}
{"ticker":"KMG","date":"2015-05-20","pret":-0.00238,"close":29.86}
{"ticker":"KMG","date":"2015-05-21","pret":0.00576,"close":29.54}
{"ticker":"KMG","date":"2015-05-22","pret":-0.01326,"close":29.54}
{"ticker":"KMG","date":"2015-05-26","pret":-0.0048,"close":29.21}
{"ticker":"KMG","date":"2015-05-27","pret":-0.00034,"close":30.22}
{"ticker":"KMG","date":"2015-05-28","pret":0.03349,"close":29.99}
{"ticker":"KMG","date":"2015-05-29","pret":-0.00936,"close":29.71}
{"ticker":"KMG","date":"2015-06-01","pret":-0.01148,"close":29.44}
{"ticker":"KMG","date":"2015-06-02","pret":-0.00511,"close":30.04}
{"ticker":"KMG","date":"2015-06-03","pret":0.01994,"close":30.47}
{"ticker":"KMG","date":"2015-06-04","pret":0.00866,"close":30.76}
{"ticker":"KMG","date":"2015-06-05","pret":0.01056,"close":30.59}
{"ticker":"KMG","date":"2015-06-08","pret":-0.00725,"close":31.32}
{"ticker":"KMG","date":"2015-06-09","pret":0.03669,"close":31.52}
{"ticker":"KMG","date":"2015-06-10","pret":0.01046,"close":31}
{"ticker":"KMG","date":"2015-06-11","pret":-0.03075,"close":28.89}
{"ticker":"KMG","date":"2015-06-12","pret":-0.06728,"close":29.36}
{"ticker":"KMG","date":"2015-06-15","pret":0.01416,"close":29.54}
{"ticker":"KMG","date":"2015-06-16","pret":0.00922,"close":28.9}
{"ticker":"KMG","date":"2015-06-17","pret":-0.01783,"close":28.51}
{"ticker":"KMG","date":"2015-06-18","pret":-0.01359,"close":28.48}
{"ticker":"KMG","date":"2015-06-19","pret":0.0021,"close":28.36}
{"ticker":"KMG","date":"2015-06-22","pret":-0.01091,"close":26.91}
{"ticker":"KMG","date":"2015-06-23","pret":-0.05417,"close":26.81}
{"ticker":"KMG","date":"2015-06-24","pret":-0.00788,"close":25.94}
{"ticker":"KMG","date":"2015-06-25","pret":-0.02131,"close":26.13}
{"ticker":"KMG","date":"2015-06-26","pret":0,"close":26.44}
{"ticker":"KMG","date":"2015-06-29","pret":0.00038,"close":25.21}
{"ticker":"KMG","date":"2015-06-30","pret":-0.02216,"close":25.44}
{"ticker":"KMG","date":"2015-07-01","pret":-0.00197,"close":24.84}
{"ticker":"KMG","date":"2015-07-02","pret":-0.02634,"close":24.48}
{"ticker":"KMG","date":"2015-07-06","pret":-0.01016,"close":25.45}
{"ticker":"KMG","date":"2015-07-07","pret":0.04043,"close":24.87}
{"ticker":"KMG","date":"2015-07-08","pret":-0.03798,"close":24.45}
{"ticker":"KMG","date":"2015-07-09","pret":0.00569,"close":24.15}
{"ticker":"KMG","date":"2015-07-10","pret":-0.00895,"close":24.3}
{"ticker":"KMG","date":"2015-07-13","pret":0.00286,"close":25.01}
{"ticker":"KMG","date":"2015-07-14","pret":0.02257,"close":24.69}
{"ticker":"KMG","date":"2015-07-15","pret":-0.01405,"close":24.05}
{"ticker":"KMG","date":"2015-07-16","pret":-0.02042,"close":23.58}
{"ticker":"KMG","date":"2015-07-17","pret":-0.02549,"close":23.91}
{"ticker":"KMG","date":"2015-07-20","pret":0.01512,"close":23.39}
{"ticker":"KMG","date":"2015-07-21","pret":-0.02362,"close":23.36}
{"ticker":"KMG","date":"2015-07-22","pret":-0.00256,"close":22.89}
{"ticker":"KMG","date":"2015-07-23","pret":-0.02689,"close":22.41}
{"ticker":"KMG","date":"2015-07-24","pret":-0.01105,"close":22.79}
{"ticker":"KMG","date":"2015-07-27","pret":0.00664,"close":22.22}
{"ticker":"KMG","date":"2015-07-28","pret":-0.01782,"close":22.47}
{"ticker":"KMG","date":"2015-07-29","pret":0.01649,"close":21.9}
{"ticker":"KMG","date":"2015-07-30","pret":-0.04152,"close":21.97}
{"ticker":"KMG","date":"2015-07-31","pret":0.02007,"close":21.83}
{"ticker":"KMG","date":"2015-08-03","pret":-0.01961,"close":21.72}
{"ticker":"KMG","date":"2015-08-04","pret":-0.00046,"close":21.07}
{"ticker":"KMG","date":"2015-08-05","pret":-0.02804,"close":20.46}
{"ticker":"KMG","date":"2015-08-06","pret":-0.02059,"close":21.08}
{"ticker":"KMG","date":"2015-08-07","pret":0.01107,"close":20.97}
{"ticker":"KMG","date":"2015-08-10","pret":0.00572,"close":21.42}
{"ticker":"KMG","date":"2015-08-11","pret":0.01511,"close":21.15}
{"ticker":"KMG","date":"2015-08-12","pret":-0.01511,"close":21.48}
{"ticker":"KMG","date":"2015-08-13","pret":0.01838,"close":20.87}
{"ticker":"KMG","date":"2015-08-14","pret":-0.02794,"close":21.03}
{"ticker":"KMG","date":"2015-08-17","pret":0.00813,"close":21.41}
{"ticker":"KMG","date":"2015-08-18","pret":0.01513,"close":20.89}
{"ticker":"KMG","date":"2015-08-19","pret":-0.02374,"close":20.33}
{"ticker":"KMG","date":"2015-08-20","pret":-0.02678,"close":19.75}
{"ticker":"KMG","date":"2015-08-21","pret":-0.04338,"close":19.91}
{"ticker":"KMG","date":"2015-08-24","pret":-0.01978,"close":19.16}
{"ticker":"KMG","date":"2015-08-25","pret":0.03157,"close":19.08}
{"ticker":"KMG","date":"2015-08-26","pret":0.01266,"close":22.12}
{"ticker":"KMG","date":"2015-08-27","pret":0.10858,"close":22.61}
{"ticker":"KMG","date":"2015-08-28","pret":0.02099,"close":23.08}
{"ticker":"KMG","date":"2015-08-31","pret":0.00968,"close":20.2}
{"ticker":"KMG","date":"2015-09-01","pret":-0.13322,"close":20.38}
{"ticker":"KMG","date":"2015-09-02","pret":0.03101,"close":20.41}
{"ticker":"KMG","date":"2015-09-03","pret":-0.01662,"close":20.39}
{"ticker":"KMG","date":"2015-09-04","pret":-0.00346,"close":20.32}
{"ticker":"KMG","date":"2015-09-08","pret":0.01424,"close":19.83}
{"ticker":"KMG","date":"2015-09-09","pret":-0.03675,"close":19.9}
{"ticker":"KMG","date":"2015-09-10","pret":0.00504,"close":20.06}
{"ticker":"KMG","date":"2015-09-11","pret":0.00952,"close":20.08}
{"ticker":"KMG","date":"2015-09-14","pret":0.00448,"close":20.93}
{"ticker":"KMG","date":"2015-09-15","pret":0.03367,"close":20.25}
{"ticker":"KMG","date":"2015-09-16","pret":-0.02281,"close":20.83}
{"ticker":"KMG","date":"2015-09-17","pret":0.01365,"close":22.3}
{"ticker":"KMG","date":"2015-09-18","pret":0.06786,"close":22.73}
{"ticker":"KMG","date":"2015-09-21","pret":0.0237,"close":22.29}
{"ticker":"KMG","date":"2015-09-22","pret":-0.02415,"close":21.82}
{"ticker":"KMG","date":"2015-09-23","pret":-0.01184,"close":20.96}
{"ticker":"KMG","date":"2015-09-24","pret":-0.05364,"close":21.43}
{"ticker":"KMG","date":"2015-09-25","pret":0.04072,"close":20.79}
{"ticker":"KMG","date":"2015-09-28","pret":-0.03638,"close":21.55}
{"ticker":"KMG","date":"2015-09-29","pret":0.03592,"close":19.01}
{"ticker":"KMG","date":"2015-09-30","pret":-0.12232,"close":19.29}
{"ticker":"KMG","date":"2015-10-01","pret":0.00419,"close":19.24}
{"ticker":"KMG","date":"2015-10-02","pret":-0.00052,"close":20.07}
{"ticker":"KMG","date":"2015-10-05","pret":0.0628,"close":20.96}
{"ticker":"KMG","date":"2015-10-06","pret":0.03331,"close":20.87}
{"ticker":"KMG","date":"2015-10-07","pret":-0.01146,"close":20.87}
{"ticker":"KMG","date":"2015-10-08","pret":-0.0082,"close":21.12}
{"ticker":"KMG","date":"2015-10-09","pret":0.02345,"close":21.99}
{"ticker":"KMG","date":"2015-10-12","pret":0.04532,"close":21.12}
{"ticker":"KMG","date":"2015-10-13","pret":-0.04484,"close":22}
{"ticker":"KMG","date":"2015-10-14","pret":0.04122,"close":21.88}
{"ticker":"KMG","date":"2015-10-15","pret":-0.03415,"close":20.26}
{"ticker":"KMG","date":"2015-10-16","pret":-0.04956,"close":20.22}
{"ticker":"KMG","date":"2015-10-19","pret":-0.00148,"close":19.92}
{"ticker":"KMG","date":"2015-10-20","pret":-0.01594,"close":19.97}
{"ticker":"KMG","date":"2015-10-21","pret":0.01643,"close":19.8}
{"ticker":"KMG","date":"2015-10-22","pret":-0.01995,"close":20.39}
{"ticker":"KMG","date":"2015-10-23","pret":0.03563,"close":20.3}
{"ticker":"KMG","date":"2015-10-26","pret":-0.01321,"close":20.11}
{"ticker":"KMG","date":"2015-10-27","pret":-0.0104,"close":20.51}
{"ticker":"KMG","date":"2015-10-28","pret":0.02264,"close":21.46}
{"ticker":"KMG","date":"2015-10-29","pret":0.04519,"close":21.77}
{"ticker":"KMG","date":"2015-10-30","pret":0.00972,"close":21.04}
{"ticker":"KMG","date":"2015-11-02","pret":-0.03182,"close":21.18}
{"ticker":"KMG","date":"2015-11-03","pret":0.00285,"close":21.67}
{"ticker":"KMG","date":"2015-11-04","pret":0.02482,"close":21.44}
{"ticker":"KMG","date":"2015-11-05","pret":-0.01116,"close":21.07}
{"ticker":"KMG","date":"2015-11-06","pret":-0.02366,"close":21.13}
{"ticker":"KMG","date":"2015-11-09","pret":0.01427,"close":20.65}
{"ticker":"KMG","date":"2015-11-10","pret":-0.03117,"close":20.43}
{"ticker":"KMG","date":"2015-11-11","pret":-0.00098,"close":19.9}
{"ticker":"KMG","date":"2015-11-12","pret":-0.03473,"close":19.47}
{"ticker":"KMG","date":"2015-11-13","pret":-0.0168,"close":19.36}
{"ticker":"KMG","date":"2015-11-16","pret":-0.0067,"close":19.68}
{"ticker":"KMG","date":"2015-11-17","pret":0.01182,"close":19.34}
{"ticker":"KMG","date":"2015-11-18","pret":-0.01389,"close":19.5}
{"ticker":"KMG","date":"2015-11-19","pret":0.00928,"close":19.15}
{"ticker":"KMG","date":"2015-11-20","pret":-0.01917,"close":19.75}
{"ticker":"KMG","date":"2015-11-23","pret":0.03545,"close":19.48}
{"ticker":"KMG","date":"2015-11-24","pret":-0.01372,"close":19.65}
{"ticker":"KMG","date":"2015-11-25","pret":-0.00359,"close":19.96}
{"ticker":"KMG","date":"2015-11-26"}
{"ticker":"KMG","date":"2015-11-27","pret":0.02335,"close":19.64}
{"ticker":"KMG","date":"2015-11-30","pret":-0.01161,"close":19.73}
{"ticker":"KMG","date":"2015-12-01","pret":-0.00356,"close":19.76}
{"ticker":"KMG","date":"2015-12-02","pret":0.00862,"close":19.63}
{"ticker":"KMG","date":"2015-12-03","pret":-0.00608,"close":19.36}
{"ticker":"KMG","date":"2015-12-04","pret":-0.01846,"close":19.45}
{"ticker":"KMG","date":"2015-12-07","pret":0.00258,"close":19.35}
{"ticker":"KMG","date":"2015-12-08","pret":0.00052,"close":19.2}
{"ticker":"KMG","date":"2015-12-09","pret":-0.01823,"close":19.57}
{"ticker":"KMG","date":"2015-12-10","pret":0.029,"close":19.03}
{"ticker":"KMG","date":"2015-12-11","pret":0.0257,"close":24.24}
{"ticker":"KMG","date":"2015-12-14","pret":0.17608,"close":24.52}
{"ticker":"KMG","date":"2015-12-15","pret":0.02757,"close":24.43}
{"ticker":"KMG","date":"2015-12-16","pret":-0.01637,"close":24.5}
{"ticker":"KMG","date":"2015-12-17"}
{"ticker":"KMG","date":"2015-12-18","pret":-0.01287,"close":23.48}
{"ticker":"KMG","date":"2015-12-21","pret":-0.00797,"close":24.02}
{"ticker":"KMG","date":"2015-12-22","pret":0.01671,"close":24.59}
{"ticker":"KMG","date":"2015-12-23","pret":0.02172,"close":24.44}
{"ticker":"KMG","date":"2015-12-24","pret":-0.01018,"close":23.87}
{"ticker":"KMG","date":"2015-12-28","pret":-0.00699,"close":23.75}
{"ticker":"KMG","date":"2015-12-29","pret":-0.00455,"close":24.11}
{"ticker":"KMG","date":"2015-12-30","pret":-0.00124,"close":23.64}
{"ticker":"KMG","date":"2015-12-31","pret":-0.01757,"close":23.02}
{"ticker":"KMG","date":"2016-01-04","pret":-0.04093,"close":22.92}
{"ticker":"KMG","date":"2016-01-05","pret":0.00788,"close":21.78}
{"ticker":"KMI","date":"2015-01-02","pret":-0.0047,"close":42.81}
{"ticker":"KMI","date":"2015-01-05","pret":-0.00283,"close":41.65}
{"ticker":"KMI","date":"2015-01-06","pret":-0.02561,"close":40.83}
{"ticker":"KMI","date":"2015-01-07","pret":-0.00413,"close":41.37}
{"ticker":"KMI","date":"2015-01-08","pret":0.01114,"close":42.34}
{"ticker":"KMI","date":"2015-01-09","pret":0.02073,"close":41.81}
{"ticker":"KMI","date":"2015-01-12","pret":-0.01928,"close":41.61}
{"ticker":"KMI","date":"2015-01-13","pret":0.00024,"close":40.89}
{"ticker":"KMI","date":"2015-01-14","pret":-0.02877,"close":41.22}
{"ticker":"KMI","date":"2015-01-15","pret":0.02829,"close":40.77}
{"ticker":"KMI","date":"2015-01-16","pret":-0.01771,"close":41.53}
{"ticker":"KMI","date":"2015-01-20","pret":0.0225,"close":41.82}
{"ticker":"KMI","date":"2015-01-21","pret":0.00382,"close":42}
{"ticker":"KMI","date":"2015-01-22","pret":0.0102,"close":42.08}
{"ticker":"KMI","date":"2015-01-23","pret":0.00283,"close":42.27}
{"ticker":"KMI","date":"2015-01-26","pret":0.00212,"close":42.27}
{"ticker":"KMI","date":"2015-01-27","pret":-0.00991,"close":42.43}
{"ticker":"KMI","date":"2015-01-28","pret":0.00709,"close":41.36}
{"ticker":"KMI","date":"2015-01-29","pret":-0.03498,"close":40.71}
{"ticker":"KMI","date":"2015-01-30","pret":-0.01697,"close":41.05}
{"ticker":"KMI","date":"2015-02-02","pret":0.02547,"close":41.62}
{"ticker":"KMI","date":"2015-02-03","pret":0.01321,"close":41.48}
{"ticker":"KMI","date":"2015-02-04","pret":-0.01563,"close":40.8}
{"ticker":"KMI","date":"2015-02-05","pret":0.00097,"close":41.49}
{"ticker":"KMI","date":"2015-02-06","pret":0.00844,"close":41.41}
{"ticker":"KMI","date":"2015-02-09","pret":-0.0053,"close":41.2}
{"ticker":"KMI","date":"2015-02-10","pret":-0.00314,"close":41.55}
{"ticker":"KMI","date":"2015-02-11","pret":0.00194,"close":41.21}
{"ticker":"KMI","date":"2015-02-12","pret":0.00434,"close":41.76}
{"ticker":"KMI","date":"2015-02-13","pret":0.00863,"close":41.97}
{"ticker":"KMI","date":"2015-02-17","pret":0.00143,"close":42.1}
{"ticker":"KMI","date":"2015-02-18","pret":-0.00334,"close":42.18}
{"ticker":"KMI","date":"2015-02-19","pret":-0.00167,"close":42.01}
{"ticker":"KMI","date":"2015-02-20","pret":0.00263,"close":41.87}
{"ticker":"KMI","date":"2015-02-23","pret":-0.00383,"close":42.03}
{"ticker":"KMI","date":"2015-02-24","pret":0.0074,"close":42.17}
{"ticker":"KMI","date":"2015-02-25","pret":0.00332,"close":42.11}
{"ticker":"KMI","date":"2015-02-26","pret":-0.00404,"close":41.22}
{"ticker":"KMI","date":"2015-02-27","pret":-0.0185,"close":41.01}
{"ticker":"KMI","date":"2015-03-02","pret":-0.00511,"close":40.83}
{"ticker":"KMI","date":"2015-03-03","pret":-0.00171,"close":41.09}
{"ticker":"KMI","date":"2015-03-04","pret":0.00146,"close":41.04}
{"ticker":"KMI","date":"2015-03-05","pret":-0.00195,"close":40.84}
{"ticker":"KMI","date":"2015-03-06","pret":-0.00711,"close":40.41}
{"ticker":"KMI","date":"2015-03-09","pret":-0.00815,"close":40.09}
{"ticker":"KMI","date":"2015-03-10","pret":-0.01148,"close":40.09}
{"ticker":"KMI","date":"2015-03-11","pret":0.00426,"close":39.81}
{"ticker":"KMI","date":"2015-03-12","pret":-0.00225,"close":39.77}
{"ticker":"KMI","date":"2015-03-13","pret":-0.00982,"close":39.92}
{"ticker":"KMI","date":"2015-03-16","pret":0.00605,"close":40.62}
{"ticker":"KMI","date":"2015-03-17","pret":0.02065,"close":40.83}
{"ticker":"KMI","date":"2015-03-18","pret":0.00907,"close":41.56}
{"ticker":"KMI","date":"2015-03-19","pret":0.01213,"close":41.53}
{"ticker":"KMI","date":"2015-03-20","pret":0.00096,"close":42.12}
{"ticker":"KMI","date":"2015-03-23","pret":0.01197,"close":42.15}
{"ticker":"KMI","date":"2015-03-24","pret":0.00451,"close":41.22}
{"ticker":"KMI","date":"2015-03-25","pret":-0.01696,"close":41.13}
{"ticker":"KMI","date":"2015-03-26","pret":0,"close":41.28}
{"ticker":"KMI","date":"2015-03-27","pret":-0.00701,"close":41.27}
{"ticker":"KMI","date":"2015-03-30","pret":0.01804,"close":42.07}
{"ticker":"KMI","date":"2015-03-31","pret":-0.00191,"close":42.06}
{"ticker":"KMI","date":"2015-04-01","pret":0.01352,"close":41.92}
{"ticker":"KMI","date":"2015-04-02","pret":-0.01519,"close":41.72}
{"ticker":"KMI","date":"2015-04-06","pret":-0.0024,"close":41.97}
{"ticker":"KMI","date":"2015-04-07","pret":0.00645,"close":41.99}
{"ticker":"KMI","date":"2015-04-08","pret":-0.00406,"close":42.05}
{"ticker":"KMI","date":"2015-04-09","pret":0.00358,"close":42.34}
{"ticker":"KMI","date":"2015-04-10","pret":0.00949,"close":42.93}
{"ticker":"KMI","date":"2015-04-13","pret":0.01313,"close":42.98}
{"ticker":"KMI","date":"2015-04-14","pret":0.00116,"close":43.01}
{"ticker":"KMI","date":"2015-04-15","pret":0.00163,"close":43.43}
{"ticker":"KMI","date":"2015-04-16","pret":0.00648,"close":43.68}
{"ticker":"KMI","date":"2015-04-17","pret":0.00184,"close":43.9}
{"ticker":"KMI","date":"2015-04-20","pret":0.01418,"close":43.71}
{"ticker":"KMI","date":"2015-04-21","pret":-0.00592,"close":43.61}
{"ticker":"KMI","date":"2015-04-22","pret":0,"close":44.07}
{"ticker":"KMI","date":"2015-04-23","pret":0.00887,"close":44.57}
{"ticker":"KMI","date":"2015-04-24","pret":0.0126,"close":44.34}
{"ticker":"KMI","date":"2015-04-27","pret":-0.00583,"close":44.11}
{"ticker":"KMI","date":"2015-04-28","pret":-0.01931,"close":43.2}
{"ticker":"KMI","date":"2015-04-29","pret":-0.01038,"close":43.07}
{"ticker":"KMI","date":"2015-04-30","pret":0.00046,"close":42.95}
{"ticker":"KMI","date":"2015-05-01","pret":-0.00371,"close":43.13}
{"ticker":"KMI","date":"2015-05-04","pret":0.00533,"close":42.83}
{"ticker":"KMI","date":"2015-05-05","pret":-0.0065,"close":42.65}
{"ticker":"KMI","date":"2015-05-06","pret":-0.0035,"close":42.67}
{"ticker":"KMI","date":"2015-05-07","pret":-0.0068,"close":42.66}
{"ticker":"KMI","date":"2015-05-08","pret":0.0075,"close":43.03}
{"ticker":"KMI","date":"2015-05-11","pret":0.0035,"close":42.64}
{"ticker":"KMI","date":"2015-05-12","pret":-0.0117,"close":42.7}
{"ticker":"KMI","date":"2015-05-13","pret":0.0082,"close":42.16}
{"ticker":"KMI","date":"2015-05-14","pret":-0.0134,"close":42.14}
{"ticker":"KMI","date":"2015-05-15","pret":0.00095,"close":42.62}
{"ticker":"KMI","date":"2015-05-18","pret":0.00754,"close":42.83}
{"ticker":"KMI","date":"2015-05-19","pret":0.00211,"close":42.86}
{"ticker":"KMI","date":"2015-05-20","pret":0.0035,"close":42.59}
{"ticker":"KMI","date":"2015-05-21","pret":-0.0035,"close":42.66}
{"ticker":"KMI","date":"2015-05-22","pret":-0.0087,"close":42.69}
{"ticker":"KMI","date":"2015-05-26","pret":0.00354,"close":42.09}
{"ticker":"KMI","date":"2015-05-27","pret":-0.01136,"close":41.99}
{"ticker":"KMI","date":"2015-05-28","pret":-0.00501,"close":41.62}
{"ticker":"KMI","date":"2015-05-29","pret":-0.00792,"close":41.49}
{"ticker":"KMI","date":"2015-06-01","pret":-0.00266,"close":41.29}
{"ticker":"KMI","date":"2015-06-02","pret":-0.00097,"close":41.29}
{"ticker":"KMI","date":"2015-06-03","pret":-0.00339,"close":40.87}
{"ticker":"KMI","date":"2015-06-04","pret":-0.01443,"close":40.1}
{"ticker":"KMI","date":"2015-06-05","pret":-0.01289,"close":40.4}
{"ticker":"KMI","date":"2015-06-08","pret":0.00398,"close":40.2}
{"ticker":"KMI","date":"2015-06-09","pret":-0.00448,"close":40.24}
{"ticker":"KMI","date":"2015-06-10","pret":0.01068,"close":40.23}
{"ticker":"KMI","date":"2015-06-11","pret":-0.00793,"close":39.78}
{"ticker":"KMI","date":"2015-06-12","pret":-0.03187,"close":38.92}
{"ticker":"KMI","date":"2015-06-15","pret":-0.01345,"close":39.36}
{"ticker":"KMI","date":"2015-06-16","pret":0.02749,"close":39.49}
{"ticker":"KMI","date":"2015-06-17","pret":0.00556,"close":39.52}
{"ticker":"KMI","date":"2015-06-18","pret":-0.00101,"close":40.08}
{"ticker":"KMI","date":"2015-06-19","pret":0.00679,"close":39.54}
{"ticker":"KMI","date":"2015-06-22","pret":-0.00276,"close":39.65}
{"ticker":"KMI","date":"2015-06-23","pret":-0.00226,"close":39.43}
{"ticker":"KMI","date":"2015-06-24","pret":-0.00733,"close":39.45}
{"ticker":"KMI","date":"2015-06-25","pret":0.00203,"close":38.98}
{"ticker":"KMI","date":"2015-06-26","pret":-0.01582,"close":38.96}
{"ticker":"KMI","date":"2015-06-29","pret":-0.00361,"close":38.36}
{"ticker":"KMI","date":"2015-06-30","pret":-0.0031,"close":38.39}
{"ticker":"KMI","date":"2015-07-01","pret":-0.00441,"close":37.98}
{"ticker":"KMI","date":"2015-07-02","pret":-0.00052,"close":38.03}
{"ticker":"KMI","date":"2015-07-06","pret":-0.0213,"close":37.5}
{"ticker":"KMI","date":"2015-07-07","pret":-0.00213,"close":37.74}
{"ticker":"KMI","date":"2015-07-08","pret":0.00319,"close":37.3}
{"ticker":"KMI","date":"2015-07-09","pret":-0.00319,"close":37.5}
{"ticker":"KMI","date":"2015-07-10","pret":0.00293,"close":38.09}
{"ticker":"KMI","date":"2015-07-13","pret":0.01659,"close":38.19}
{"ticker":"KMI","date":"2015-07-14","pret":-0.01077,"close":38.02}
{"ticker":"KMI","date":"2015-07-15","pret":0.00079,"close":37.58}
{"ticker":"KMI","date":"2015-07-16","pret":-0.00158,"close":37.4}
{"ticker":"KMI","date":"2015-07-17","pret":-0.01679,"close":36.89}
{"ticker":"KMI","date":"2015-07-20","pret":-0.00891,"close":36.3}
{"ticker":"KMI","date":"2015-07-21","pret":-0.01751,"close":35.84}
{"ticker":"KMI","date":"2015-07-22","pret":-0.01445,"close":35.36}
{"ticker":"KMI","date":"2015-07-23","pret":-0.01154,"close":34.95}
{"ticker":"KMI","date":"2015-07-24","pret":-0.00968,"close":34.85}
{"ticker":"KMI","date":"2015-07-27","pret":-0.00919,"close":35.22}
{"ticker":"KMI","date":"2015-07-28","pret":0.02452,"close":35.57}
{"ticker":"KMI","date":"2015-07-29","pret":-0.01733,"close":35.24}
{"ticker":"KMI","date":"2015-07-30","pret":0.01055,"close":35.03}
{"ticker":"KMI","date":"2015-07-31","pret":-0.01141,"close":34.64}
{"ticker":"KMI","date":"2015-08-03","pret":-0.01502,"close":33.75}
{"ticker":"KMI","date":"2015-08-04","pret":-0.01348,"close":33.66}
{"ticker":"KMI","date":"2015-08-05","pret":-0.00325,"close":32.24}
{"ticker":"KMI","date":"2015-08-06","pret":-0.05382,"close":32.69}
{"ticker":"KMI","date":"2015-08-07","pret":0.01611,"close":32.14}
{"ticker":"KMI","date":"2015-08-10","pret":-0.00927,"close":32.5}
{"ticker":"KMI","date":"2015-08-11","pret":0.00155,"close":32.89}
{"ticker":"KMI","date":"2015-08-12","pret":0.00956,"close":33.85}
{"ticker":"KMI","date":"2015-08-13","pret":0.03675,"close":33.14}
{"ticker":"KMI","date":"2015-08-14","pret":0.01322,"close":33.96}
{"ticker":"KMI","date":"2015-08-17","pret":-0.00732,"close":34.36}
{"ticker":"KMI","date":"2015-08-18","pret":0.01227,"close":33.94}
{"ticker":"KMI","date":"2015-08-19","pret":-0.01817,"close":33.58}
{"ticker":"KMI","date":"2015-08-20","pret":-0.0137,"close":32.69}
{"ticker":"KMI","date":"2015-08-21","pret":-0.02582,"close":31.79}
{"ticker":"KMI","date":"2015-08-24","pret":-0.09516,"close":30.28}
{"ticker":"KMI","date":"2015-08-25","pret":0.0639,"close":29.93}
{"ticker":"KMI","date":"2015-08-26","pret":-0.03983,"close":30.79}
{"ticker":"KMI","date":"2015-08-27","pret":0.03601,"close":32}
{"ticker":"KMI","date":"2015-08-28","pret":0.01956,"close":32.63}
{"ticker":"KMI","date":"2015-08-31","pret":0.01366,"close":32.41}
{"ticker":"KMI","date":"2015-09-01","pret":-0.0193,"close":31.39}
{"ticker":"KMI","date":"2015-09-02","pret":-0.00157,"close":31.31}
{"ticker":"KMI","date":"2015-09-03","pret":-0.00949,"close":31.08}
{"ticker":"KMI","date":"2015-09-04","pret":-0.02217,"close":30.77}
{"ticker":"KMI","date":"2015-09-08","pret":0.00841,"close":31.09}
{"ticker":"KMI","date":"2015-09-09","pret":0.00962,"close":30.64}
{"ticker":"KMI","date":"2015-09-10","pret":-0.01933,"close":30.5}
{"ticker":"KMI","date":"2015-09-11","pret":-0.01574,"close":30.1}
{"ticker":"KMI","date":"2015-09-14","pret":-0.00896,"close":29.86}
{"ticker":"KMI","date":"2015-09-15","pret":-0.00434,"close":30.19}
{"ticker":"KMI","date":"2015-09-16","pret":0.01726,"close":30.69}
{"ticker":"KMI","date":"2015-09-17","pret":0.0121,"close":30.83}
{"ticker":"KMI","date":"2015-09-18","pret":-0.01112,"close":30.38}
{"ticker":"KMI","date":"2015-09-21","pret":0.00328,"close":30.67}
{"ticker":"KMI","date":"2015-09-22","pret":-0.00658,"close":30.11}
{"ticker":"KMI","date":"2015-09-23","pret":-0.0043,"close":29.06}
{"ticker":"KMI","date":"2015-09-24","pret":-0.03954,"close":29.34}
{"ticker":"KMI","date":"2015-09-25","pret":0.02047,"close":29.42}
{"ticker":"KMI","date":"2015-09-28","pret":-0.01497,"close":27.55}
{"ticker":"KMI","date":"2015-09-29","pret":-0.05424,"close":26.16}
{"ticker":"KMI","date":"2015-09-30","pret":-0.02418,"close":27.68}
{"ticker":"KMI","date":"2015-10-01","pret":0.04531,"close":28.13}
{"ticker":"KMI","date":"2015-10-02","pret":-0.01176,"close":29.63}
{"ticker":"KMI","date":"2015-10-05","pret":0.07326,"close":30.95}
{"ticker":"KMI","date":"2015-10-06","pret":0.03213,"close":31.78}
{"ticker":"KMI","date":"2015-10-07","pret":0.03332,"close":32.14}
{"ticker":"KMI","date":"2015-10-08","pret":0.00343,"close":32.68}
{"ticker":"KMI","date":"2015-10-09"}
{"ticker":"KMI","date":"2015-10-12","pret":0.00867,"close":32.29}
{"ticker":"KMI","date":"2015-10-13","pret":-0.01241,"close":31.48}
{"ticker":"KMI","date":"2015-10-14","pret":-0.01923,"close":31.73}
{"ticker":"KMI","date":"2015-10-15","pret":0.01391,"close":32.23}
{"ticker":"KMI","date":"2015-10-16","pret":0.02204,"close":32.21}
{"ticker":"KMI","date":"2015-10-19","pret":-0.02771,"close":31.72}
{"ticker":"KMI","date":"2015-10-20","pret":-0.0057,"close":31.93}
{"ticker":"KMI","date":"2015-10-21","pret":0.01387,"close":31.42}
{"ticker":"KMI","date":"2015-10-22","pret":-0.07473,"close":29.75}
{"ticker":"KMI","date":"2015-10-23","pret":0.00236,"close":29.23}
{"ticker":"KMI","date":"2015-10-26","pret":-0.05678,"close":27.56}
{"ticker":"KMI","date":"2015-10-27","pret":-0.02782,"close":27.28}
{"ticker":"KMI","date":"2015-10-28","pret":0.00183,"close":27.74}
{"ticker":"KMI","date":"2015-10-29","pret":-0.00366,"close":27.2}
{"ticker":"KMI","date":"2015-10-30","pret":0.0033,"close":27.35}
{"ticker":"KMI","date":"2015-11-02","pret":-0.0365,"close":26.62}
{"ticker":"KMI","date":"2015-11-03","pret":0.01132,"close":27.51}
{"ticker":"KMI","date":"2015-11-04","pret":0.03175,"close":26.81}
{"ticker":"KMI","date":"2015-11-05","pret":-0.02651,"close":25.91}
{"ticker":"KMI","date":"2015-11-06","pret":-0.04347,"close":26.06}
{"ticker":"KMI","date":"2015-11-09","pret":0.01853,"close":25.56}
{"ticker":"KMI","date":"2015-11-10","pret":-0.02283,"close":25.45}
{"ticker":"KMI","date":"2015-11-11","pret":-0.0055,"close":24.4}
{"ticker":"KMI","date":"2015-11-12","pret":-0.05086,"close":23.46}
{"ticker":"KMI","date":"2015-11-13","pret":-0.02941,"close":23.35}
{"ticker":"KMI","date":"2015-11-16","pret":-0.00427,"close":24.03}
{"ticker":"KMI","date":"2015-11-17","pret":0.02954,"close":23.36}
{"ticker":"KMI","date":"2015-11-18","pret":-0.02399,"close":24.3}
{"ticker":"KMI","date":"2015-11-19","pret":0.0302,"close":23.66}
{"ticker":"KMI","date":"2015-11-20","pret":-0.02088,"close":23.39}
{"ticker":"KMI","date":"2015-11-23","pret":-0.00933,"close":23.67}
{"ticker":"KMI","date":"2015-11-24","pret":0.0089,"close":24.41}
{"ticker":"KMI","date":"2015-11-25","pret":0.02542,"close":24.1}
{"ticker":"KMI","date":"2015-11-26"}
{"ticker":"KMI","date":"2015-11-27","pret":-0.01326,"close":23.87}
{"ticker":"KMI","date":"2015-11-30","pret":-0.0067,"close":23.57}
{"ticker":"KMI","date":"2015-12-01","pret":-0.00928,"close":22.42}
{"ticker":"KMI","date":"2015-12-02","pret":-0.06206,"close":20.66}
{"ticker":"KMI","date":"2015-12-03","pret":-0.07341,"close":19.26}
{"ticker":"KMI","date":"2015-12-04","pret":-0.08609,"close":16.82}
{"ticker":"KMI","date":"2015-12-07","pret":-0.18858,"close":16.42}
{"ticker":"KMI","date":"2015-12-08","pret":-0.02391,"close":15.72}
{"ticker":"KMI","date":"2015-12-09","pret":0.04726,"close":16.81}
{"ticker":"KMI","date":"2015-12-10","pret":0.03192,"close":17.01}
{"ticker":"KMI","date":"2015-12-11","pret":-0.00424,"close":16.66}
{"ticker":"KMI","date":"2015-12-14","pret":-0.01037,"close":16}
{"ticker":"KMI","date":"2015-12-15","pret":-0.01296,"close":15.84}
{"ticker":"KMI","date":"2015-12-16","pret":-0.02325,"close":15.94}
{"ticker":"KMI","date":"2015-12-17"}
{"ticker":"KMI","date":"2015-12-18","pret":-0.02315,"close":15.14}
{"ticker":"KMI","date":"2015-12-21","pret":-0.01971,"close":15.14}
{"ticker":"KMI","date":"2015-12-22","pret":-0.00266,"close":15.32}
{"ticker":"KMI","date":"2015-12-23","pret":0.0353,"close":16.41}
{"ticker":"KMI","date":"2015-12-24","pret":0.04949,"close":16.08}
{"ticker":"KMI","date":"2015-12-28","pret":-0.03546,"close":15.26}
{"ticker":"KMI","date":"2015-12-29","pret":-0.02047,"close":15.1}
{"ticker":"KMI","date":"2015-12-30","pret":-0.05788,"close":14.54}
{"ticker":"KMI","date":"2015-12-31","pret":-0.01379,"close":14.92}
{"ticker":"KMI","date":"2016-01-04","pret":0.03346,"close":15.27}
{"ticker":"KMI","date":"2016-01-05","pret":0.03043,"close":15.58}
{"ticker":"KMPR","date":"2015-01-02","pret":-0.00904,"close":35.56}
{"ticker":"KMPR","date":"2015-01-05","pret":-0.02989,"close":35.25}
{"ticker":"KMPR","date":"2015-01-06","pret":-0.00341,"close":34.61}
{"ticker":"KMPR","date":"2015-01-07","pret":-0.00714,"close":34.78}
{"ticker":"KMPR","date":"2015-01-08","pret":0.00457,"close":35.41}
{"ticker":"KMPR","date":"2015-01-09","pret":0.00993,"close":35.07}
{"ticker":"KMPR","date":"2015-01-12","pret":-0.01136,"close":35.11}
{"ticker":"KMPR","date":"2015-01-13","pret":0.00598,"close":35.18}
{"ticker":"KMPR","date":"2015-01-14","pret":-0.01632,"close":35.25}
{"ticker":"KMPR","date":"2015-01-15","pret":0.01915,"close":34.83}
{"ticker":"KMPR","date":"2015-01-16","pret":-0.01973,"close":35.64}
{"ticker":"KMPR","date":"2015-01-20","pret":0.03211,"close":35.01}
{"ticker":"KMPR","date":"2015-01-21","pret":-0.0252,"close":35.01}
{"ticker":"KMPR","date":"2015-01-22","pret":0.01282,"close":36.21}
{"ticker":"KMPR","date":"2015-01-23","pret":0.02571,"close":36.17}
{"ticker":"KMPR","date":"2015-01-26","pret":-0.00609,"close":36.37}
{"ticker":"KMPR","date":"2015-01-27","pret":-0.00167,"close":36.43}
{"ticker":"KMPR","date":"2015-01-28","pret":0.01819,"close":35.38}
{"ticker":"KMPR","date":"2015-01-29","pret":-0.03247,"close":35.99}
{"ticker":"KMPR","date":"2015-01-30","pret":0.00366,"close":34.91}
{"ticker":"KMPR","date":"2015-02-02","pret":-0.01815,"close":35.69}
{"ticker":"KMPR","date":"2015-02-03","pret":0.0246,"close":36.08}
{"ticker":"KMPR","date":"2015-02-04","pret":0.00612,"close":36.17}
{"ticker":"KMPR","date":"2015-02-05","pret":0.01022,"close":36.83}
{"ticker":"KMPR","date":"2015-02-06","pret":0.02523,"close":37.36}
{"ticker":"KMPR","date":"2015-02-09","pret":0.0008,"close":36.89}
{"ticker":"KMPR","date":"2015-02-10","pret":-0.00806,"close":36.94}
{"ticker":"KMPR","date":"2015-02-11","pret":-0.0084,"close":36.48}
{"ticker":"KMPR","date":"2015-02-12","pret":-0.00847,"close":36.65}
{"ticker":"KMPR","date":"2015-02-13","pret":0.0052,"close":36.87}
{"ticker":"KMPR","date":"2015-02-17","pret":0.00626,"close":36.89}
{"ticker":"KMPR","date":"2015-02-18","pret":0.00027,"close":36.81}
{"ticker":"KMPR","date":"2015-02-19","pret":-0.00708,"close":36.96}
{"ticker":"KMPR","date":"2015-02-20","pret":0.01033,"close":37.01}
{"ticker":"KMPR","date":"2015-02-23","pret":-0.00325,"close":36.95}
{"ticker":"KMPR","date":"2015-02-24","pret":0.00352,"close":37.1}
{"ticker":"KMPR","date":"2015-02-25","pret":0,"close":37.15}
{"ticker":"KMPR","date":"2015-02-26","pret":0.00081,"close":37.15}
{"ticker":"KMPR","date":"2015-02-27","pret":0.00054,"close":36.8}
{"ticker":"KMPR","date":"2015-03-02","pret":-0.00487,"close":37.72}
{"ticker":"KMPR","date":"2015-03-03","pret":0.01961,"close":37.38}
{"ticker":"KMPR","date":"2015-03-04","pret":-0.01177,"close":37.03}
{"ticker":"KMPR","date":"2015-03-05","pret":-0.0035,"close":37.1}
{"ticker":"KMPR","date":"2015-03-06","pret":-0.00705,"close":37.05}
{"ticker":"KMPR","date":"2015-03-09","pret":0.0119,"close":37.16}
{"ticker":"KMPR","date":"2015-03-10","pret":-0.01653,"close":37}
{"ticker":"KMPR","date":"2015-03-11","pret":0.0106,"close":37.68}
{"ticker":"KMPR","date":"2015-03-12","pret":0.02746,"close":38.58}
{"ticker":"KMPR","date":"2015-03-13","pret":0.01203,"close":38.23}
{"ticker":"KMPR","date":"2015-03-16","pret":-0.00495,"close":39.02}
{"ticker":"KMPR","date":"2015-03-17","pret":0.01349,"close":39.32}
{"ticker":"KMPR","date":"2015-03-18","pret":0.01102,"close":39.62}
{"ticker":"KMPR","date":"2015-03-19","pret":0.00711,"close":39.14}
{"ticker":"KMPR","date":"2015-03-20","pret":-0.0033,"close":39.83}
{"ticker":"KMPR","date":"2015-03-23","pret":0.01161,"close":39.42}
{"ticker":"KMPR","date":"2015-03-24","pret":-0.01415,"close":39.38}
{"ticker":"KMPR","date":"2015-03-25","pret":0.00051,"close":38.52}
{"ticker":"KMPR","date":"2015-03-26","pret":-0.02056,"close":38.64}
{"ticker":"KMPR","date":"2015-03-27","pret":0.00182,"close":38.44}
{"ticker":"KMPR","date":"2015-03-30","pret":0.00259,"close":38.98}
{"ticker":"KMPR","date":"2015-03-31","pret":0,"close":38.96}
{"ticker":"KMPR","date":"2015-04-01","pret":0.00438,"close":38.94}
{"ticker":"KMPR","date":"2015-04-02","pret":0.00231,"close":39.01}
{"ticker":"KMPR","date":"2015-04-06","pret":-0.00541,"close":39.05}
{"ticker":"KMPR","date":"2015-04-07","pret":0.00772,"close":38.87}
{"ticker":"KMPR","date":"2015-04-08","pret":0.00077,"close":39.3}
{"ticker":"KMPR","date":"2015-04-09","pret":0.00841,"close":39.13}
{"ticker":"KMPR","date":"2015-04-10","pret":-0.00102,"close":39.4}
{"ticker":"KMPR","date":"2015-04-13","pret":-0.00127,"close":39.6}
{"ticker":"KMPR","date":"2015-04-14","pret":0.00735,"close":39.62}
{"ticker":"KMPR","date":"2015-04-15","pret":0.00378,"close":39.99}
{"ticker":"KMPR","date":"2015-04-16","pret":0.00226,"close":39.58}
{"ticker":"KMPR","date":"2015-04-17","pret":-0.01289,"close":38.7}
{"ticker":"KMPR","date":"2015-04-20","pret":-0.00587,"close":39.54}
{"ticker":"KMPR","date":"2015-04-21","pret":0.0175,"close":39.18}
{"ticker":"KMPR","date":"2015-04-22","pret":-0.01622,"close":39.17}
{"ticker":"KMPR","date":"2015-04-23","pret":-0.00461,"close":39.35}
{"ticker":"KMPR","date":"2015-04-24","pret":0.01098,"close":39.16}
{"ticker":"KMPR","date":"2015-04-27","pret":-0.00407,"close":38.71}
{"ticker":"KMPR","date":"2015-04-28","pret":-0.01593,"close":38.96}
{"ticker":"KMPR","date":"2015-04-29","pret":0.00517,"close":38.69}
{"ticker":"KMPR","date":"2015-04-30","pret":-0.01166,"close":37.67}
{"ticker":"KMPR","date":"2015-05-01","pret":-0.02936,"close":37.78}
{"ticker":"KMPR","date":"2015-05-04","pret":0.01439,"close":38.17}
{"ticker":"KMPR","date":"2015-05-05","pret":0.00607,"close":38.11}
{"ticker":"KMPR","date":"2015-05-06","pret":0.00734,"close":38.38}
{"ticker":"KMPR","date":"2015-05-07","pret":-0.00209,"close":38.2}
{"ticker":"KMPR","date":"2015-05-08","pret":-0.01211,"close":37.73}
{"ticker":"KMPR","date":"2015-05-11","pret":-0.00691,"close":37.1}
{"ticker":"KMPR","date":"2015-05-12","pret":-0.01721,"close":36.7}
{"ticker":"KMPR","date":"2015-05-13","pret":-0.00408,"close":36.32}
{"ticker":"KMPR","date":"2015-05-14","pret":-0.01344,"close":36.39}
{"ticker":"KMPR","date":"2015-05-15","pret":0.00551,"close":36.06}
{"ticker":"KMPR","date":"2015-05-18","pret":-0.01354,"close":36.54}
{"ticker":"KMPR","date":"2015-05-19","pret":0.0193,"close":36.46}
{"ticker":"KMPR","date":"2015-05-20","pret":-0.00273,"close":36.38}
{"ticker":"KMPR","date":"2015-05-21","pret":-0.00769,"close":36.15}
{"ticker":"KMPR","date":"2015-05-22","pret":-0.0047,"close":35.75}
{"ticker":"KMPR","date":"2015-05-26","pret":-0.01705,"close":35.33}
{"ticker":"KMPR","date":"2015-05-27","pret":-0.00424,"close":36.05}
{"ticker":"KMPR","date":"2015-05-28","pret":0.01712,"close":35.98}
{"ticker":"KMPR","date":"2015-05-29","pret":-0.00167,"close":35.79}
{"ticker":"KMPR","date":"2015-06-01","pret":0.00362,"close":35.39}
{"ticker":"KMPR","date":"2015-06-02","pret":-0.02247,"close":35.58}
{"ticker":"KMPR","date":"2015-06-03","pret":0.01578,"close":36.03}
{"ticker":"KMPR","date":"2015-06-04","pret":0.0014,"close":35.42}
{"ticker":"KMPR","date":"2015-06-05","pret":-0.00588,"close":35.9}
{"ticker":"KMPR","date":"2015-06-08","pret":0.00616,"close":35.71}
{"ticker":"KMPR","date":"2015-06-09","pret":-0.00532,"close":35.91}
{"ticker":"KMPR","date":"2015-06-10","pret":0.01504,"close":37.03}
{"ticker":"KMPR","date":"2015-06-11","pret":0.02727,"close":37.27}
{"ticker":"KMPR","date":"2015-06-12","pret":0.00081,"close":37.31}
{"ticker":"KMPR","date":"2015-06-15","pret":-0.00674,"close":37.05}
{"ticker":"KMPR","date":"2015-06-16","pret":-0.00054,"close":37.96}
{"ticker":"KMPR","date":"2015-06-17","pret":0.03224,"close":37.65}
{"ticker":"KMPR","date":"2015-06-18","pret":-0.00843,"close":38.31}
{"ticker":"KMPR","date":"2015-06-19","pret":0.01026,"close":38.19}
{"ticker":"KMPR","date":"2015-06-22","pret":0.00392,"close":38.68}
{"ticker":"KMPR","date":"2015-06-23","pret":0.00727,"close":39.11}
{"ticker":"KMPR","date":"2015-06-24","pret":0.00799,"close":38.62}
{"ticker":"KMPR","date":"2015-06-25","pret":-0.00412,"close":38.58}
{"ticker":"KMPR","date":"2015-06-26","pret":-0.00129,"close":39.38}
{"ticker":"KMPR","date":"2015-06-29","pret":0.00925,"close":38.45}
{"ticker":"KMPR","date":"2015-06-30","pret":-0.00822,"close":38.55}
{"ticker":"KMPR","date":"2015-07-01","pret":0.01332,"close":39.3}
{"ticker":"KMPR","date":"2015-07-02","pret":0.00305,"close":39.11}
{"ticker":"KMPR","date":"2015-07-06","pret":-0.01792,"close":39.15}
{"ticker":"KMPR","date":"2015-07-07","pret":0.0113,"close":39.15}
{"ticker":"KMPR","date":"2015-07-08","pret":-0.01259,"close":38.67}
{"ticker":"KMPR","date":"2015-07-09","pret":0.00901,"close":38.64}
{"ticker":"KMPR","date":"2015-07-10","pret":0.0046,"close":39.42}
{"ticker":"KMPR","date":"2015-07-13","pret":0.0104,"close":39.95}
{"ticker":"KMPR","date":"2015-07-14","pret":0.0088,"close":40.22}
{"ticker":"KMPR","date":"2015-07-15","pret":0.00524,"close":39.86}
{"ticker":"KMPR","date":"2015-07-16","pret":-0.0005,"close":40.03}
{"ticker":"KMPR","date":"2015-07-17","pret":-0.001,"close":40.21}
{"ticker":"KMPR","date":"2015-07-20","pret":-0.01634,"close":39.08}
{"ticker":"KMPR","date":"2015-07-21","pret":-0.01275,"close":38.72}
{"ticker":"KMPR","date":"2015-07-22","pret":-0.00773,"close":38.75}
{"ticker":"KMPR","date":"2015-07-23","pret":0.0049,"close":38.5}
{"ticker":"KMPR","date":"2015-07-24","pret":-0.01321,"close":38.5}
{"ticker":"KMPR","date":"2015-07-27","pret":-0.0034,"close":38.28}
{"ticker":"KMPR","date":"2015-07-28","pret":0.00912,"close":38.44}
{"ticker":"KMPR","date":"2015-07-29","pret":-0.00598,"close":38.75}
{"ticker":"KMPR","date":"2015-07-30","pret":0.00494,"close":38.71}
{"ticker":"KMPR","date":"2015-07-31","pret":0.00956,"close":38.72}
{"ticker":"KMPR","date":"2015-08-03","pret":-0.00335,"close":38.47}
{"ticker":"KMPR","date":"2015-08-04","pret":-0.00569,"close":38.29}
{"ticker":"KMPR","date":"2015-08-05","pret":-0.00312,"close":38.28}
{"ticker":"KMPR","date":"2015-08-06","pret":0.00078,"close":38.05}
{"ticker":"KMPR","date":"2015-08-07","pret":-0.11567,"close":37.57}
{"ticker":"KMPR","date":"2015-08-10","pret":0.09942,"close":38.14}
{"ticker":"KMPR","date":"2015-08-11","pret":-0.00477,"close":38.4}
{"ticker":"KMPR","date":"2015-08-12","pret":0.01398,"close":37.98}
{"ticker":"KMPR","date":"2015-08-13","pret":-0.0108,"close":37.9}
{"ticker":"KMPR","date":"2015-08-14","pret":0,"close":38.19}
{"ticker":"KMPR","date":"2015-08-17","pret":0.00396,"close":38.22}
{"ticker":"KMPR","date":"2015-08-18","pret":0.00395,"close":38.14}
{"ticker":"KMPR","date":"2015-08-19","pret":-0.00765,"close":37.81}
{"ticker":"KMPR","date":"2015-08-20","pret":-0.01172,"close":36.79}
{"ticker":"KMPR","date":"2015-08-21","pret":-0.03266,"close":36.17}
{"ticker":"KMPR","date":"2015-08-24","pret":-0.0543,"close":35.04}
{"ticker":"KMPR","date":"2015-08-25","pret":0.04791,"close":34.48}
{"ticker":"KMPR","date":"2015-08-26","pret":-0.02168,"close":35.55}
{"ticker":"KMPR","date":"2015-08-27","pret":0.02084,"close":36.03}
{"ticker":"KMPR","date":"2015-08-28","pret":-0.00112,"close":35.8}
{"ticker":"KMPR","date":"2015-08-31","pret":-0.00391,"close":35.42}
{"ticker":"KMPR","date":"2015-09-01","pret":-0.02496,"close":34.25}
{"ticker":"KMPR","date":"2015-09-02","pret":-0.00403,"close":34.86}
{"ticker":"KMPR","date":"2015-09-03","pret":0.00546,"close":34.95}
{"ticker":"KMPR","date":"2015-09-04","pret":-0.01328,"close":34.28}
{"ticker":"KMPR","date":"2015-09-08","pret":0.01357,"close":35.61}
{"ticker":"KMPR","date":"2015-09-09","pret":0.0316,"close":35.32}
{"ticker":"KMPR","date":"2015-09-10","pret":-0.01879,"close":35.62}
{"ticker":"KMPR","date":"2015-09-11","pret":0.0017,"close":36.1}
{"ticker":"KMPR","date":"2015-09-14","pret":0.0218,"close":36.04}
{"ticker":"KMPR","date":"2015-09-15","pret":0.01209,"close":35.99}
{"ticker":"KMPR","date":"2015-09-16","pret":-0.01375,"close":36}
{"ticker":"KMPR","date":"2015-09-17","pret":-0.00028,"close":35.69}
{"ticker":"KMPR","date":"2015-09-18","pret":-0.02298,"close":34.72}
{"ticker":"KMPR","date":"2015-09-21","pret":-0.00683,"close":35.25}
{"ticker":"KMPR","date":"2015-09-22","pret":-0.00486,"close":35.15}
{"ticker":"KMPR","date":"2015-09-23","pret":0.01169,"close":35.31}
{"ticker":"KMPR","date":"2015-09-24","pret":-0.00768,"close":35.48}
{"ticker":"KMPR","date":"2015-09-25","pret":0.0251,"close":35.6}
{"ticker":"KMPR","date":"2015-09-28","pret":-0.01459,"close":35.09}
{"ticker":"KMPR","date":"2015-09-29","pret":-0.00652,"close":34.99}
{"ticker":"KMPR","date":"2015-09-30","pret":0.00963,"close":35.37}
{"ticker":"KMPR","date":"2015-10-01","pret":-0.00141,"close":35.13}
{"ticker":"KMPR","date":"2015-10-02","pret":-0.01909,"close":35}
{"ticker":"KMPR","date":"2015-10-05","pret":0.01711,"close":36.03}
{"ticker":"KMPR","date":"2015-10-06","pret":0.01654,"close":35.85}
{"ticker":"KMPR","date":"2015-10-07","pret":0.00444,"close":36.5}
{"ticker":"KMPR","date":"2015-10-08","pret":0.00772,"close":36.78}
{"ticker":"KMPR","date":"2015-10-09","pret":0.01174,"close":36.55}
{"ticker":"KMPR","date":"2015-10-12","pret":-0.00873,"close":36.5}
{"ticker":"KMPR","date":"2015-10-13","pret":-0.00632,"close":36.37}
{"ticker":"KMPR","date":"2015-10-14","pret":0.0044,"close":35.76}
{"ticker":"KMPR","date":"2015-10-15","pret":-0.01856,"close":36.24}
{"ticker":"KMPR","date":"2015-10-16","pret":0.01498,"close":36.19}
{"ticker":"KMPR","date":"2015-10-19","pret":-0.00608,"close":36.25}
{"ticker":"KMPR","date":"2015-10-20","pret":0.00965,"close":36.37}
{"ticker":"KMPR","date":"2015-10-21","pret":-0.00165,"close":35.95}
{"ticker":"KMPR","date":"2015-10-22","pret":-0.00413,"close":36.41}
{"ticker":"KMPR","date":"2015-10-23","pret":0.0118,"close":36.55}
{"ticker":"KMPR","date":"2015-10-26","pret":-0.00383,"close":36.5}
{"ticker":"KMPR","date":"2015-10-27","pret":-0.00687,"close":36.06}
{"ticker":"KMPR","date":"2015-10-28","pret":-0.00442,"close":36.68}
{"ticker":"KMPR","date":"2015-10-29","pret":0.01184,"close":36.62}
{"ticker":"KMPR","date":"2015-10-30","pret":-0.00219,"close":35.72}
{"ticker":"KMPR","date":"2015-11-02","pret":-0.02106,"close":35.42}
{"ticker":"KMPR","date":"2015-11-03","pret":-0.00703,"close":35.02}
{"ticker":"KMPR","date":"2015-11-04","pret":-0.00907,"close":35.5}
{"ticker":"KMPR","date":"2015-11-05","pret":0.01048,"close":35.96}
{"ticker":"KMPR","date":"2015-11-06","pret":0.06779,"close":41.3}
{"ticker":"KMPR","date":"2015-11-09","pret":0.07942,"close":40.68}
{"ticker":"KMPR","date":"2015-11-10","pret":-0.01198,"close":40.89}
{"ticker":"KMPR","date":"2015-11-11","pret":0.00638,"close":40.8}
{"ticker":"KMPR","date":"2015-11-12","pret":-0.01503,"close":40.14}
{"ticker":"KMPR","date":"2015-11-13","pret":-0.00848,"close":39.83}
{"ticker":"KMPR","date":"2015-11-16","pret":-0.00754,"close":40.3}
{"ticker":"KMPR","date":"2015-11-17","pret":0.02047,"close":39.9}
{"ticker":"KMPR","date":"2015-11-18","pret":-0.01268,"close":40.54}
{"ticker":"KMPR","date":"2015-11-19","pret":0.01392,"close":40.7}
{"ticker":"KMPR","date":"2015-11-20","pret":0.00982,"close":41.02}
{"ticker":"KMPR","date":"2015-11-23","pret":0.00049,"close":41.1}
{"ticker":"KMPR","date":"2015-11-24","pret":-0.00318,"close":40.95}
{"ticker":"KMPR","date":"2015-11-25","pret":0.00489,"close":41}
{"ticker":"KMPR","date":"2015-11-26"}
{"ticker":"KMPR","date":"2015-11-27","pret":-0.00098,"close":40.89}
{"ticker":"KMPR","date":"2015-11-30","pret":-0.00024,"close":41.11}
{"ticker":"KMPR","date":"2015-12-01","pret":0.00584,"close":41.44}
{"ticker":"KMPR","date":"2015-12-02","pret":0.00677,"close":40.99}
{"ticker":"KMPR","date":"2015-12-03","pret":-0.00702,"close":40.35}
{"ticker":"KMPR","date":"2015-12-04","pret":-0.02011,"close":41.28}
{"ticker":"KMPR","date":"2015-12-07","pret":0.02253,"close":41.29}
{"ticker":"KMPR","date":"2015-12-08","pret":-0.0068,"close":41.3}
{"ticker":"KMPR","date":"2015-12-09","pret":0.00268,"close":40.68}
{"ticker":"KMPR","date":"2015-12-10","pret":-0.01076,"close":40.74}
{"ticker":"KMPR","date":"2015-12-11","pret":-0.01636,"close":39.5}
{"ticker":"KMPR","date":"2015-12-14","pret":-0.01055,"close":39.13}
{"ticker":"KMPR","date":"2015-12-15","pret":-0.00557,"close":39.54}
{"ticker":"KMPR","date":"2015-12-16","pret":0.01111,"close":39.67}
{"ticker":"KMPR","date":"2015-12-17"}
{"ticker":"KMPR","date":"2015-12-18","pret":-0.0275,"close":37.42}
{"ticker":"KMPR","date":"2015-12-21","pret":-0.03014,"close":37.9}
{"ticker":"KMPR","date":"2015-12-22","pret":0.01058,"close":38.01}
{"ticker":"KMPR","date":"2015-12-23","pret":0.00499,"close":37.99}
{"ticker":"KMPR","date":"2015-12-24","pret":-0.0042,"close":38.09}
{"ticker":"KMPR","date":"2015-12-28","pret":0,"close":38.12}
{"ticker":"KMPR","date":"2015-12-29","pret":0.00786,"close":38.19}
{"ticker":"KMPR","date":"2015-12-30","pret":-0.00471,"close":38.02}
{"ticker":"KMPR","date":"2015-12-31","pret":-0.00552,"close":37.25}
{"ticker":"KMPR","date":"2016-01-04","pret":-0.03406,"close":35.82}
{"ticker":"KMPR","date":"2016-01-05","pret":-0.02262,"close":36.08}
{"ticker":"KMT","date":"2015-01-02","pret":0.00306,"close":35.56}
{"ticker":"KMT","date":"2015-01-05","pret":-0.02336,"close":34.08}
{"ticker":"KMT","date":"2015-01-06","pret":-0.03507,"close":33.61}
{"ticker":"KMT","date":"2015-01-07","pret":-0.01396,"close":33.13}
{"ticker":"KMT","date":"2015-01-08","pret":-0.0009,"close":33.69}
{"ticker":"KMT","date":"2015-01-09","pret":0.0122,"close":32.98}
{"ticker":"KMT","date":"2015-01-12","pret":-0.03246,"close":32.42}
{"ticker":"KMT","date":"2015-01-13","pret":-0.00275,"close":32}
{"ticker":"KMT","date":"2015-01-14","pret":-0.03333,"close":31.88}
{"ticker":"KMT","date":"2015-01-15","pret":0.0182,"close":31.5}
{"ticker":"KMT","date":"2015-01-16","pret":-0.02807,"close":31.46}
{"ticker":"KMT","date":"2015-01-20","pret":0.00701,"close":31.28}
{"ticker":"KMT","date":"2015-01-21","pret":-0.00733,"close":31.95}
{"ticker":"KMT","date":"2015-01-22","pret":0.03181,"close":32.12}
{"ticker":"KMT","date":"2015-01-23","pret":-0.00872,"close":31.92}
{"ticker":"KMT","date":"2015-01-26","pret":-0.00313,"close":32.28}
{"ticker":"KMT","date":"2015-01-27","pret":-0.00566,"close":31.29}
{"ticker":"KMT","date":"2015-01-28","pret":-0.00887,"close":30.99}
{"ticker":"KMT","date":"2015-01-29","pret":-0.09754,"close":31.84}
{"ticker":"KMT","date":"2015-01-30","pret":0.1023,"close":31.42}
{"ticker":"KMT","date":"2015-02-02","pret":-0.00286,"close":33.26}
{"ticker":"KMT","date":"2015-02-03","pret":0.061,"close":34.81}
{"ticker":"KMT","date":"2015-02-04","pret":0.03552,"close":33.97}
{"ticker":"KMT","date":"2015-02-05","pret":-0.00956,"close":34.88}
{"ticker":"KMT","date":"2015-02-06","pret":0.01646,"close":35.17}
{"ticker":"KMT","date":"2015-02-09","pret":0.00343,"close":35.71}
{"ticker":"KMT","date":"2015-02-10","pret":0.02481,"close":35.39}
{"ticker":"KMT","date":"2015-02-11","pret":-0.01657,"close":34.46}
{"ticker":"KMT","date":"2015-02-12","pret":-0.01598,"close":34.58}
{"ticker":"KMT","date":"2015-02-13","pret":-0.0023,"close":35.44}
{"ticker":"KMT","date":"2015-02-17","pret":0.01998,"close":35.14}
{"ticker":"KMT","date":"2015-02-18","pret":-0.01194,"close":35.2}
{"ticker":"KMT","date":"2015-02-19","pret":-0.00718,"close":35.47}
{"ticker":"KMT","date":"2015-02-20","pret":0.0194,"close":35.41}
{"ticker":"KMT","date":"2015-02-23","pret":-0.00453,"close":35.21}
{"ticker":"KMT","date":"2015-02-24","pret":-0.00199,"close":35.21}
{"ticker":"KMT","date":"2015-02-25","pret":0.00142,"close":35.9}
{"ticker":"KMT","date":"2015-02-26","pret":0.01829,"close":35.42}
{"ticker":"KMT","date":"2015-02-27","pret":-0.01235,"close":35}
{"ticker":"KMT","date":"2015-03-02","pret":-0.01393,"close":35.59}
{"ticker":"KMT","date":"2015-03-03","pret":0.01647,"close":35.71}
{"ticker":"KMT","date":"2015-03-04","pret":-0.00113,"close":34.6}
{"ticker":"KMT","date":"2015-03-05","pret":-0.0286,"close":34.46}
{"ticker":"KMT","date":"2015-03-06","pret":-0.00757,"close":33.78}
{"ticker":"KMT","date":"2015-03-09","pret":-0.0091,"close":34.18}
{"ticker":"KMT","date":"2015-03-10","pret":-0.00532,"close":33.77}
{"ticker":"KMT","date":"2015-03-11","pret":0.00119,"close":33.25}
{"ticker":"KMT","date":"2015-03-12","pret":-0.01763,"close":33.53}
{"ticker":"KMT","date":"2015-03-13","pret":0.00481,"close":32.72}
{"ticker":"KMT","date":"2015-03-16","pret":-0.01847,"close":33.17}
{"ticker":"KMT","date":"2015-03-17","pret":0.00488,"close":32.9}
{"ticker":"KMT","date":"2015-03-18","pret":-0.00396,"close":33.81}
{"ticker":"KMT","date":"2015-03-19","pret":0.02264,"close":33.21}
{"ticker":"KMT","date":"2015-03-20","pret":-0.00209,"close":33.68}
{"ticker":"KMT","date":"2015-03-23","pret":0.00686,"close":33.78}
{"ticker":"KMT","date":"2015-03-24","pret":0.00208,"close":34.03}
{"ticker":"KMT","date":"2015-03-25","pret":0.01238,"close":34.2}
{"ticker":"KMT","date":"2015-03-26","pret":-0.00029,"close":34.04}
{"ticker":"KMT","date":"2015-03-27","pret":-0.0047,"close":34.02}
{"ticker":"KMT","date":"2015-03-30","pret":0.00645,"close":34.29}
{"ticker":"KMT","date":"2015-03-31","pret":-0.0044,"close":33.69}
{"ticker":"KMT","date":"2015-04-01","pret":-0.01271,"close":33.54}
{"ticker":"KMT","date":"2015-04-02","pret":-0.00358,"close":33.6}
{"ticker":"KMT","date":"2015-04-06","pret":-0.00479,"close":35.27}
{"ticker":"KMT","date":"2015-04-07","pret":0.05116,"close":34.39}
{"ticker":"KMT","date":"2015-04-08","pret":-0.02277,"close":34.05}
{"ticker":"KMT","date":"2015-04-09","pret":-0.01144,"close":33.76}
{"ticker":"KMT","date":"2015-04-10","pret":-0.00118,"close":33.3}
{"ticker":"KMT","date":"2015-04-13","pret":-0.01637,"close":33.46}
{"ticker":"KMT","date":"2015-04-14","pret":0.0027,"close":34.28}
{"ticker":"KMT","date":"2015-04-15","pret":0.03036,"close":35.48}
{"ticker":"KMT","date":"2015-04-16","pret":0.0241,"close":34.99}
{"ticker":"KMT","date":"2015-04-17","pret":-0.01629,"close":34.4}
{"ticker":"KMT","date":"2015-04-20","pret":-0.00375,"close":34.85}
{"ticker":"KMT","date":"2015-04-21","pret":0.00921,"close":34.08}
{"ticker":"KMT","date":"2015-04-22","pret":-0.02319,"close":34.7}
{"ticker":"KMT","date":"2015-04-23","pret":0.01917,"close":35.13}
{"ticker":"KMT","date":"2015-04-24","pret":0.014,"close":34.92}
{"ticker":"KMT","date":"2015-04-27","pret":-0.00655,"close":35.75}
{"ticker":"KMT","date":"2015-04-28","pret":0.01755,"close":35.73}
{"ticker":"KMT","date":"2015-04-29","pret":-0.00394,"close":36.32}
{"ticker":"KMT","date":"2015-04-30","pret":0.01925,"close":35.41}
{"ticker":"KMT","date":"2015-05-01","pret":-0.01588,"close":35.26}
{"ticker":"KMT","date":"2015-05-04","pret":0.00783,"close":36.14}
{"ticker":"KMT","date":"2015-05-05","pret":0.05025,"close":38.41}
{"ticker":"KMT","date":"2015-05-06","pret":0.03001,"close":38.95}
{"ticker":"KMT","date":"2015-05-07","pret":-0.00232,"close":38.41}
{"ticker":"KMT","date":"2015-05-08","pret":-0.0018,"close":37.99}
{"ticker":"KMT","date":"2015-05-11","pret":-0.01955,"close":37.87}
{"ticker":"KMT","date":"2015-05-12","pret":-0.00237,"close":38.12}
{"ticker":"KMT","date":"2015-05-13","pret":0.01024,"close":38.39}
{"ticker":"KMT","date":"2015-05-14","pret":0.00962,"close":38.56}
{"ticker":"KMT","date":"2015-05-15","pret":-0.00545,"close":38.06}
{"ticker":"KMT","date":"2015-05-18","pret":-0.01441,"close":38.07}
{"ticker":"KMT","date":"2015-05-19","pret":0.00106,"close":37.51}
{"ticker":"KMT","date":"2015-05-20","pret":-0.00874,"close":37.44}
{"ticker":"KMT","date":"2015-05-21","pret":-0.0072,"close":37.85}
{"ticker":"KMT","date":"2015-05-22","pret":0.01118,"close":37.45}
{"ticker":"KMT","date":"2015-05-26","pret":-0.01521,"close":36.77}
{"ticker":"KMT","date":"2015-05-27","pret":-0.00918,"close":36.9}
{"ticker":"KMT","date":"2015-05-28","pret":0.0019,"close":36.14}
{"ticker":"KMT","date":"2015-05-29","pret":-0.01969,"close":36.06}
{"ticker":"KMT","date":"2015-06-01","pret":0.00055,"close":35.61}
{"ticker":"KMT","date":"2015-06-02","pret":-0.02064,"close":35.84}
{"ticker":"KMT","date":"2015-06-03","pret":0.01065,"close":36.1}
{"ticker":"KMT","date":"2015-06-04","pret":0.00028,"close":35.69}
{"ticker":"KMT","date":"2015-06-05","pret":-0.0084,"close":36.32}
{"ticker":"KMT","date":"2015-06-08","pret":0.01949,"close":35.83}
{"ticker":"KMT","date":"2015-06-09","pret":-0.00942,"close":35.98}
{"ticker":"KMT","date":"2015-06-10","pret":0.00969,"close":36.22}
{"ticker":"KMT","date":"2015-06-11","pret":-0.00083,"close":36.05}
{"ticker":"KMT","date":"2015-06-12","pret":-0.00942,"close":36.36}
{"ticker":"KMT","date":"2015-06-15","pret":0.00111,"close":35.34}
{"ticker":"KMT","date":"2015-06-16","pret":-0.01938,"close":35.44}
{"ticker":"KMT","date":"2015-06-17","pret":0.00847,"close":35.08}
{"ticker":"KMT","date":"2015-06-18","pret":-0.01131,"close":35.34}
{"ticker":"KMT","date":"2015-06-19","pret":0.00426,"close":34.89}
{"ticker":"KMT","date":"2015-06-22","pret":-0.00568,"close":35.15}
{"ticker":"KMT","date":"2015-06-23","pret":0.00114,"close":35.32}
{"ticker":"KMT","date":"2015-06-24","pret":0.00057,"close":35.39}
{"ticker":"KMT","date":"2015-06-25","pret":0.00624,"close":35.04}
{"ticker":"KMT","date":"2015-06-26","pret":-0.00794,"close":35.32}
{"ticker":"KMT","date":"2015-06-29","pret":-0.00629,"close":34.28}
{"ticker":"KMT","date":"2015-06-30","pret":-0.0124,"close":34.12}
{"ticker":"KMT","date":"2015-07-01","pret":-0.00494,"close":33.75}
{"ticker":"KMT","date":"2015-07-02","pret":-0.00263,"close":33.97}
{"ticker":"KMT","date":"2015-07-06","pret":-0.02068,"close":33.56}
{"ticker":"KMT","date":"2015-07-07","pret":-0.0003,"close":33.42}
{"ticker":"KMT","date":"2015-07-08","pret":-0.0093,"close":32.49}
{"ticker":"KMT","date":"2015-07-09","pret":-0.01335,"close":32.08}
{"ticker":"KMT","date":"2015-07-10","pret":-0.0089,"close":32.17}
{"ticker":"KMT","date":"2015-07-13","pret":-0.00309,"close":32.78}
{"ticker":"KMT","date":"2015-07-14","pret":0.01259,"close":32.99}
{"ticker":"KMT","date":"2015-07-15","pret":0.00366,"close":32.24}
{"ticker":"KMT","date":"2015-07-16","pret":-0.01409,"close":32.34}
{"ticker":"KMT","date":"2015-07-17","pret":-0.00309,"close":32.27}
{"ticker":"KMT","date":"2015-07-20","pret":0.00124,"close":32.42}
{"ticker":"KMT","date":"2015-07-21","pret":0.00247,"close":32.31}
{"ticker":"KMT","date":"2015-07-22","pret":-0.00867,"close":31.99}
{"ticker":"KMT","date":"2015-07-23","pret":-0.00436,"close":31.83}
{"ticker":"KMT","date":"2015-07-24","pret":-0.00847,"close":30.96}
{"ticker":"KMT","date":"2015-07-27","pret":-0.03396,"close":31.06}
{"ticker":"KMT","date":"2015-07-28","pret":0.01712,"close":31.7}
{"ticker":"KMT","date":"2015-07-29","pret":0.0102,"close":32.67}
{"ticker":"KMT","date":"2015-07-30","pret":0.01729,"close":33.16}
{"ticker":"KMT","date":"2015-07-31","pret":0.02887,"close":31.69}
{"ticker":"KMT","date":"2015-08-03","pret":-0.04268,"close":31.25}
{"ticker":"KMT","date":"2015-08-04","pret":-0.01528,"close":30.94}
{"ticker":"KMT","date":"2015-08-05","pret":0.0016,"close":31.37}
{"ticker":"KMT","date":"2015-08-06","pret":0.00352,"close":31.25}
{"ticker":"KMT","date":"2015-08-07","pret":-0.01027,"close":31.06}
{"ticker":"KMT","date":"2015-08-10","pret":0.00675,"close":32.22}
{"ticker":"KMT","date":"2015-08-11","pret":-0.00224,"close":30.21}
{"ticker":"KMT","date":"2015-08-12","pret":-0.03795,"close":30.91}
{"ticker":"KMT","date":"2015-08-13","pret":0.02795,"close":30.35}
{"ticker":"KMT","date":"2015-08-14","pret":-0.01602,"close":30.71}
{"ticker":"KMT","date":"2015-08-17","pret":0.00918,"close":30.7}
{"ticker":"KMT","date":"2015-08-18","pret":0.00033,"close":30.29}
{"ticker":"KMT","date":"2015-08-19","pret":-0.01745,"close":29.85}
{"ticker":"KMT","date":"2015-08-20","pret":-0.01438,"close":28.91}
{"ticker":"KMT","date":"2015-08-21","pret":-0.02975,"close":28.74}
{"ticker":"KMT","date":"2015-08-24","pret":-0.0469,"close":27.7}
{"ticker":"KMT","date":"2015-08-25","pret":0.04168,"close":27.42}
{"ticker":"KMT","date":"2015-08-26","pret":-0.02116,"close":27.89}
{"ticker":"KMT","date":"2015-08-27","pret":0.01169,"close":28.64}
{"ticker":"KMT","date":"2015-08-28","pret":0.00702,"close":29.76}
{"ticker":"KMT","date":"2015-08-31","pret":0.0364,"close":30.5}
{"ticker":"KMT","date":"2015-09-01","pret":0.00471,"close":29}
{"ticker":"KMT","date":"2015-09-02","pret":-0.01386,"close":29.24}
{"ticker":"KMT","date":"2015-09-03","pret":-0.00409,"close":29.12}
{"ticker":"KMT","date":"2015-09-04","pret":-0.01619,"close":28.3}
{"ticker":"KMT","date":"2015-09-08","pret":-0.00383,"close":28.46}
{"ticker":"KMT","date":"2015-09-09","pret":0,"close":28.02}
{"ticker":"KMT","date":"2015-09-10","pret":-0.0215,"close":27.85}
{"ticker":"KMT","date":"2015-09-11","pret":-0.01689,"close":27.61}
{"ticker":"KMT","date":"2015-09-14","pret":0,"close":27.35}
{"ticker":"KMT","date":"2015-09-15","pret":-0.00618,"close":27.9}
{"ticker":"KMT","date":"2015-09-16","pret":0.02021,"close":28.4}
{"ticker":"KMT","date":"2015-09-17","pret":0.01419,"close":27.7}
{"ticker":"KMT","date":"2015-09-18","pret":-0.04025,"close":26.91}
{"ticker":"KMT","date":"2015-09-21","pret":-0.01069,"close":26.57}
{"ticker":"KMT","date":"2015-09-22","pret":-0.03431,"close":26.22}
{"ticker":"KMT","date":"2015-09-23","pret":0.0103,"close":25.46}
{"ticker":"KMT","date":"2015-09-24","pret":-0.05341,"close":25.1}
{"ticker":"KMT","date":"2015-09-25","pret":0.01155,"close":24.81}
{"ticker":"KMT","date":"2015-09-28","pret":-0.03464,"close":24.41}
{"ticker":"KMT","date":"2015-09-29","pret":0.00327,"close":24.36}
{"ticker":"KMT","date":"2015-09-30","pret":0.00326,"close":24.89}
{"ticker":"KMT","date":"2015-10-01","pret":0.01896,"close":24.76}
{"ticker":"KMT","date":"2015-10-02","pret":-0.01855,"close":26.08}
{"ticker":"KMT","date":"2015-10-05","pret":0.06728,"close":27.25}
{"ticker":"KMT","date":"2015-10-06","pret":0.03771,"close":28.56}
{"ticker":"KMT","date":"2015-10-07","pret":0.04933,"close":28.42}
{"ticker":"KMT","date":"2015-10-08","pret":-0.00876,"close":29.24}
{"ticker":"KMT","date":"2015-10-09","pret":0.02844,"close":28.48}
{"ticker":"KMT","date":"2015-10-12","pret":-0.02353,"close":27.64}
{"ticker":"KMT","date":"2015-10-13","pret":-0.04146,"close":27.55}
{"ticker":"KMT","date":"2015-10-14","pret":0.00944,"close":27.33}
{"ticker":"KMT","date":"2015-10-15","pret":-0.01054,"close":27.16}
{"ticker":"KMT","date":"2015-10-16","pret":-0.01176,"close":26.44}
{"ticker":"KMT","date":"2015-10-19","pret":-0.03307,"close":25.95}
{"ticker":"KMT","date":"2015-10-20","pret":-0.01618,"close":26.39}
{"ticker":"KMT","date":"2015-10-21","pret":0.0272,"close":26.47}
{"ticker":"KMT","date":"2015-10-22","pret":0.0094,"close":27.32}
{"ticker":"KMT","date":"2015-10-23","pret":0.0382,"close":27.56}
{"ticker":"KMT","date":"2015-10-26","pret":-0.00796,"close":27.51}
{"ticker":"KMT","date":"2015-10-27","pret":-0.01537,"close":27.19}
{"ticker":"KMT","date":"2015-10-28","pret":-0.02616,"close":27.39}
{"ticker":"KMT","date":"2015-10-29","pret":0.02984,"close":27.72}
{"ticker":"KMT","date":"2015-10-30","pret":0.02217,"close":28.12}
{"ticker":"KMT","date":"2015-11-02","pret":0.01037,"close":28.77}
{"ticker":"KMT","date":"2015-11-03","pret":-0.01181,"close":27.82}
{"ticker":"KMT","date":"2015-11-04","pret":-0.01195,"close":27.68}
{"ticker":"KMT","date":"2015-11-05","pret":0.00834,"close":28.73}
{"ticker":"KMT","date":"2015-11-06","pret":0.02427,"close":28.82}
{"ticker":"KMT","date":"2015-11-09","pret":0.01261,"close":28.23}
{"ticker":"KMT","date":"2015-11-10","pret":-0.02432,"close":28.47}
{"ticker":"KMT","date":"2015-11-11","pret":0.01663,"close":27.61}
{"ticker":"KMT","date":"2015-11-12","pret":-0.04706,"close":26.17}
{"ticker":"KMT","date":"2015-11-13","pret":-0.04245,"close":26.19}
{"ticker":"KMT","date":"2015-11-16","pret":0.00459,"close":26.8}
{"ticker":"KMT","date":"2015-11-17","pret":0.02303,"close":26.5}
{"ticker":"KMT","date":"2015-11-18","pret":-0.00374,"close":27.39}
{"ticker":"KMT","date":"2015-11-19","pret":0.02113,"close":27.55}
{"ticker":"KMT","date":"2015-11-20","pret":0.01601,"close":27.57}
{"ticker":"KMT","date":"2015-11-23","pret":-0.01125,"close":27.59}
{"ticker":"KMT","date":"2015-11-24","pret":0.00728,"close":28.41}
{"ticker":"KMT","date":"2015-11-25","pret":0.02753,"close":28.34}
{"ticker":"KMT","date":"2015-11-26"}
{"ticker":"KMT","date":"2015-11-27","pret":-0.00247,"close":28.44}
{"ticker":"KMT","date":"2015-11-30","pret":0.0109,"close":29.25}
{"ticker":"KMT","date":"2015-12-01","pret":0.02008,"close":28.86}
{"ticker":"KMT","date":"2015-12-02","pret":-0.01554,"close":28.42}
{"ticker":"KMT","date":"2015-12-03","pret":-0.00804,"close":27.99}
{"ticker":"KMT","date":"2015-12-04","pret":-0.02992,"close":27.55}
{"ticker":"KMT","date":"2015-12-07","pret":-0.01935,"close":26.5}
{"ticker":"KMT","date":"2015-12-08","pret":-0.03986,"close":25.68}
{"ticker":"KMT","date":"2015-12-09","pret":-0.01585,"close":25.83}
{"ticker":"KMT","date":"2015-12-10","pret":0.00428,"close":26.08}
{"ticker":"KMT","date":"2015-12-11","pret":-0.00272,"close":25.6}
{"ticker":"KMT","date":"2015-12-14","pret":-0.00978,"close":25.57}
{"ticker":"KMT","date":"2015-12-15","pret":-0.16217,"close":20.71}
{"ticker":"KMT","date":"2015-12-16","pret":-0.05852,"close":18.17}
{"ticker":"KMT","date":"2015-12-17"}
{"ticker":"KMT","date":"2015-12-18","pret":-0.12899,"close":18.1}
{"ticker":"KMT","date":"2015-12-21","pret":0.01274,"close":18.51}
{"ticker":"KMT","date":"2015-12-22","pret":0.025,"close":19.03}
{"ticker":"KMT","date":"2015-12-23","pret":0.02596,"close":19.86}
{"ticker":"KMT","date":"2015-12-24","pret":0.03495,"close":19.55}
{"ticker":"KMT","date":"2015-12-28","pret":-0.02351,"close":18.56}
{"ticker":"KMT","date":"2015-12-29","pret":-0.02196,"close":19.16}
{"ticker":"KMT","date":"2015-12-30","pret":0.00369,"close":19.25}
{"ticker":"KMT","date":"2015-12-31","pret":-0.00952,"close":19.2}
{"ticker":"KMT","date":"2016-01-04","pret":-0.00213,"close":19.21}
{"ticker":"KMT","date":"2016-01-05","pret":0.02161,"close":18.59}
{"ticker":"KMX","date":"2015-01-02","pret":-0.00713,"close":66.47}
{"ticker":"KMX","date":"2015-01-05","pret":-0.01548,"close":64.58}
{"ticker":"KMX","date":"2015-01-06","pret":-0.01588,"close":63.77}
{"ticker":"KMX","date":"2015-01-07","pret":-0.00819,"close":64.78}
{"ticker":"KMX","date":"2015-01-08","pret":0.01876,"close":66.09}
{"ticker":"KMX","date":"2015-01-09","pret":0.00334,"close":65.04}
{"ticker":"KMX","date":"2015-01-12","pret":-0.01452,"close":64.35}
{"ticker":"KMX","date":"2015-01-13","pret":0.002,"close":64.27}
{"ticker":"KMX","date":"2015-01-14","pret":-0.01674,"close":63.42}
{"ticker":"KMX","date":"2015-01-15","pret":0.00094,"close":62.23}
{"ticker":"KMX","date":"2015-01-16","pret":-0.0335,"close":63.51}
{"ticker":"KMX","date":"2015-01-20","pret":0.02582,"close":62.81}
{"ticker":"KMX","date":"2015-01-21","pret":-0.01506,"close":63.01}
{"ticker":"KMX","date":"2015-01-22","pret":0.01096,"close":64.24}
{"ticker":"KMX","date":"2015-01-23","pret":0.01708,"close":64.87}
{"ticker":"KMX","date":"2015-01-26","pret":0.00573,"close":64.77}
{"ticker":"KMX","date":"2015-01-27","pret":-0.01321,"close":63.7}
{"ticker":"KMX","date":"2015-01-28","pret":0.00328,"close":62.53}
{"ticker":"KMX","date":"2015-01-29","pret":-0.02384,"close":63.31}
{"ticker":"KMX","date":"2015-01-30","pret":0.0016,"close":62.1}
{"ticker":"KMX","date":"2015-02-02","pret":-0.00785,"close":62.53}
{"ticker":"KMX","date":"2015-02-03","pret":0.01579,"close":63.75}
{"ticker":"KMX","date":"2015-02-04","pret":0.00647,"close":64.46}
{"ticker":"KMX","date":"2015-02-05","pret":0.01637,"close":64.53}
{"ticker":"KMX","date":"2015-02-06","pret":-0.00186,"close":64.42}
{"ticker":"KMX","date":"2015-02-09","pret":-0.00903,"close":64.55}
{"ticker":"KMX","date":"2015-02-10","pret":0.0169,"close":65.67}
{"ticker":"KMX","date":"2015-02-11","pret":0.00567,"close":65.97}
{"ticker":"KMX","date":"2015-02-12","pret":0.00943,"close":66.58}
{"ticker":"KMX","date":"2015-02-13","pret":0.00709,"close":67.68}
{"ticker":"KMX","date":"2015-02-17","pret":0.01714,"close":67.48}
{"ticker":"KMX","date":"2015-02-18","pret":-0.00727,"close":67.51}
{"ticker":"KMX","date":"2015-02-19","pret":0.00564,"close":68.3}
{"ticker":"KMX","date":"2015-02-20","pret":0.00987,"close":68.13}
{"ticker":"KMX","date":"2015-02-23","pret":-0.00029,"close":67.61}
{"ticker":"KMX","date":"2015-02-24","pret":-0.02374,"close":67.28}
{"ticker":"KMX","date":"2015-02-25","pret":0.01209,"close":68.1}
{"ticker":"KMX","date":"2015-02-26","pret":0.01048,"close":67.73}
{"ticker":"KMX","date":"2015-02-27","pret":-0.00545,"close":67.11}
{"ticker":"KMX","date":"2015-03-02","pret":-0.00637,"close":67.77}
{"ticker":"KMX","date":"2015-03-03","pret":0.00548,"close":67.39}
{"ticker":"KMX","date":"2015-03-04","pret":-0.02741,"close":64.69}
{"ticker":"KMX","date":"2015-03-05","pret":-0.01792,"close":64.62}
{"ticker":"KMX","date":"2015-03-06","pret":-0.00885,"close":63}
{"ticker":"KMX","date":"2015-03-09","pret":-0.02016,"close":63.2}
{"ticker":"KMX","date":"2015-03-10","pret":-0.00191,"close":62.15}
{"ticker":"KMX","date":"2015-03-11","pret":-0.00784,"close":62}
{"ticker":"KMX","date":"2015-03-12","pret":0.00112,"close":62.45}
{"ticker":"KMX","date":"2015-03-13","pret":0.00592,"close":63.32}
{"ticker":"KMX","date":"2015-03-16","pret":0.01677,"close":64.18}
{"ticker":"KMX","date":"2015-03-17","pret":0.0036,"close":64.72}
{"ticker":"KMX","date":"2015-03-18","pret":0.01135,"close":65.48}
{"ticker":"KMX","date":"2015-03-19","pret":0.00801,"close":65.64}
{"ticker":"KMX","date":"2015-03-20","pret":0.01416,"close":66.55}
{"ticker":"KMX","date":"2015-03-23","pret":0.00543,"close":66.45}
{"ticker":"KMX","date":"2015-03-24","pret":-0.0015,"close":67.3}
{"ticker":"KMX","date":"2015-03-25","pret":0.01242,"close":66.35}
{"ticker":"KMX","date":"2015-03-26","pret":-0.02044,"close":65.8}
{"ticker":"KMX","date":"2015-03-27","pret":-0.00198,"close":66.69}
{"ticker":"KMX","date":"2015-03-30","pret":0.02182,"close":69.22}
{"ticker":"KMX","date":"2015-03-31","pret":0.02933,"close":69.01}
{"ticker":"KMX","date":"2015-04-01","pret":-0.0026,"close":68.39}
{"ticker":"KMX","date":"2015-04-02","pret":0.04214,"close":74.73}
{"ticker":"KMX","date":"2015-04-06","pret":0.02984,"close":73.95}
{"ticker":"KMX","date":"2015-04-07","pret":-0.00284,"close":73.42}
{"ticker":"KMX","date":"2015-04-08","pret":-0.00447,"close":74.07}
{"ticker":"KMX","date":"2015-04-09","pret":0.00515,"close":74.11}
{"ticker":"KMX","date":"2015-04-10","pret":0.00014,"close":73.19}
{"ticker":"KMX","date":"2015-04-13","pret":-0.00909,"close":73.01}
{"ticker":"KMX","date":"2015-04-14","pret":-0.00712,"close":72.46}
{"ticker":"KMX","date":"2015-04-15","pret":-0.00344,"close":72.4}
{"ticker":"KMX","date":"2015-04-16","pret":-0.00207,"close":71.68}
{"ticker":"KMX","date":"2015-04-17","pret":-0.01671,"close":70.61}
{"ticker":"KMX","date":"2015-04-20","pret":-0.00352,"close":70.97}
{"ticker":"KMX","date":"2015-04-21","pret":0.00506,"close":70.88}
{"ticker":"KMX","date":"2015-04-22","pret":-0.00182,"close":70.84}
{"ticker":"KMX","date":"2015-04-23","pret":-0.00592,"close":70.72}
{"ticker":"KMX","date":"2015-04-24","pret":0.00071,"close":69.97}
{"ticker":"KMX","date":"2015-04-27","pret":-0.01179,"close":68.81}
{"ticker":"KMX","date":"2015-04-28","pret":-0.01497,"close":69.39}
{"ticker":"KMX","date":"2015-04-29","pret":0.00362,"close":68.76}
{"ticker":"KMX","date":"2015-04-30","pret":-0.01119,"close":68.11}
{"ticker":"KMX","date":"2015-05-01","pret":-0.00278,"close":69.81}
{"ticker":"KMX","date":"2015-05-04","pret":0.02603,"close":71.33}
{"ticker":"KMX","date":"2015-05-05","pret":0.01502,"close":70.3}
{"ticker":"KMX","date":"2015-05-06","pret":-0.01074,"close":69.97}
{"ticker":"KMX","date":"2015-05-07","pret":-0.00599,"close":70.84}
{"ticker":"KMX","date":"2015-05-08","pret":0.02304,"close":71.53}
{"ticker":"KMX","date":"2015-05-11","pret":-0.00294,"close":71.35}
{"ticker":"KMX","date":"2015-05-12","pret":-0.00548,"close":71.27}
{"ticker":"KMX","date":"2015-05-13","pret":0.01205,"close":71.11}
{"ticker":"KMX","date":"2015-05-14","pret":0.00125,"close":71.72}
{"ticker":"KMX","date":"2015-05-15","pret":0,"close":72.26}
{"ticker":"KMX","date":"2015-05-18","pret":0.00748,"close":73}
{"ticker":"KMX","date":"2015-05-19","pret":0.00674,"close":72.26}
{"ticker":"KMX","date":"2015-05-20","pret":-0.00771,"close":72.3}
{"ticker":"KMX","date":"2015-05-21","pret":-0.00512,"close":72.51}
{"ticker":"KMX","date":"2015-05-22","pret":0.00761,"close":72.41}
{"ticker":"KMX","date":"2015-05-26","pret":-0.00276,"close":71.71}
{"ticker":"KMX","date":"2015-05-27","pret":-0.00291,"close":72.84}
{"ticker":"KMX","date":"2015-05-28","pret":0.01062,"close":72.38}
{"ticker":"KMX","date":"2015-05-29","pret":-0.01075,"close":71.04}
{"ticker":"KMX","date":"2015-06-01","pret":-0.00975,"close":71.7}
{"ticker":"KMX","date":"2015-06-02","pret":-0.00098,"close":72.1}
{"ticker":"KMX","date":"2015-06-03","pret":0.01087,"close":72.81}
{"ticker":"KMX","date":"2015-06-04","pret":0.00456,"close":73.09}
{"ticker":"KMX","date":"2015-06-05","pret":0.00865,"close":73.7}
{"ticker":"KMX","date":"2015-06-08","pret":0.00055,"close":72.16}
{"ticker":"KMX","date":"2015-06-09","pret":-0.01515,"close":72.59}
{"ticker":"KMX","date":"2015-06-10","pret":0.01104,"close":73.15}
{"ticker":"KMX","date":"2015-06-11","pret":0.00848,"close":72.78}
{"ticker":"KMX","date":"2015-06-12","pret":-0.01288,"close":72.86}
{"ticker":"KMX","date":"2015-06-15","pret":-0.0011,"close":71.55}
{"ticker":"KMX","date":"2015-06-16","pret":-0.01222,"close":72.2}
{"ticker":"KMX","date":"2015-06-17","pret":0.01125,"close":72.28}
{"ticker":"KMX","date":"2015-06-18","pret":0.00028,"close":71.96}
{"ticker":"KMX","date":"2015-06-19","pret":-0.04607,"close":69.27}
{"ticker":"KMX","date":"2015-06-22","pret":0.00534,"close":68.03}
{"ticker":"KMX","date":"2015-06-23","pret":-0.01829,"close":68.73}
{"ticker":"KMX","date":"2015-06-24","pret":0.00599,"close":68.12}
{"ticker":"KMX","date":"2015-06-25","pret":-0.00248,"close":68.07}
{"ticker":"KMX","date":"2015-06-26","pret":-0.00674,"close":68.41}
{"ticker":"KMX","date":"2015-06-29","pret":-0.00604,"close":66.35}
{"ticker":"KMX","date":"2015-06-30","pret":-0.0119,"close":66.21}
{"ticker":"KMX","date":"2015-07-01","pret":0.00194,"close":67.04}
{"ticker":"KMX","date":"2015-07-02","pret":0.00581,"close":66.67}
{"ticker":"KMX","date":"2015-07-06","pret":-0.01889,"close":66.32}
{"ticker":"KMX","date":"2015-07-07","pret":0.00844,"close":66.6}
{"ticker":"KMX","date":"2015-07-08","pret":0.00464,"close":65.57}
{"ticker":"KMX","date":"2015-07-09","pret":-0.00359,"close":66.25}
{"ticker":"KMX","date":"2015-07-10","pret":0.00449,"close":66.92}
{"ticker":"KMX","date":"2015-07-13","pret":0.00995,"close":68.27}
{"ticker":"KMX","date":"2015-07-14","pret":0.00912,"close":68.02}
{"ticker":"KMX","date":"2015-07-15","pret":-0.0044,"close":67.55}
{"ticker":"KMX","date":"2015-07-16","pret":-0.00265,"close":68.87}
{"ticker":"KMX","date":"2015-07-17","pret":0.00968,"close":67.95}
{"ticker":"KMX","date":"2015-07-20","pret":-0.00571,"close":68.17}
{"ticker":"KMX","date":"2015-07-21","pret":0.00103,"close":66.88}
{"ticker":"KMX","date":"2015-07-22","pret":-0.01896,"close":66.32}
{"ticker":"KMX","date":"2015-07-23","pret":-0.0033,"close":65.19}
{"ticker":"KMX","date":"2015-07-24","pret":-0.01649,"close":63.18}
{"ticker":"KMX","date":"2015-07-27","pret":-0.03919,"close":61.96}
{"ticker":"KMX","date":"2015-07-28","pret":-0.01181,"close":62.67}
{"ticker":"KMX","date":"2015-07-29","pret":0.00895,"close":64.26}
{"ticker":"KMX","date":"2015-07-30","pret":0.01953,"close":63.99}
{"ticker":"KMX","date":"2015-07-31","pret":0.00125,"close":64.51}
{"ticker":"KMX","date":"2015-08-03","pret":0.02142,"close":64.13}
{"ticker":"KMX","date":"2015-08-04","pret":-0.02236,"close":64.76}
{"ticker":"KMX","date":"2015-08-05","pret":0.01578,"close":64.77}
{"ticker":"KMX","date":"2015-08-06","pret":-0.01391,"close":62.1}
{"ticker":"KMX","date":"2015-08-07","pret":-0.03404,"close":62.15}
{"ticker":"KMX","date":"2015-08-10","pret":0.00818,"close":63.41}
{"ticker":"KMX","date":"2015-08-11","pret":0.00398,"close":62.76}
{"ticker":"KMX","date":"2015-08-12","pret":-0.012,"close":62.51}
{"ticker":"KMX","date":"2015-08-13","pret":0.00866,"close":62.62}
{"ticker":"KMX","date":"2015-08-14","pret":-0.00176,"close":63.13}
{"ticker":"KMX","date":"2015-08-17","pret":0.00622,"close":63.53}
{"ticker":"KMX","date":"2015-08-18","pret":0.01138,"close":63.5}
{"ticker":"KMX","date":"2015-08-19","pret":-0.00884,"close":62.53}
{"ticker":"KMX","date":"2015-08-20","pret":-0.02114,"close":61.32}
{"ticker":"KMX","date":"2015-08-21","pret":-0.01501,"close":59.58}
{"ticker":"KMX","date":"2015-08-24","pret":-0.0811,"close":57.7}
{"ticker":"KMX","date":"2015-08-25","pret":0.05866,"close":57.18}
{"ticker":"KMX","date":"2015-08-26","pret":-0.01507,"close":58.5}
{"ticker":"KMX","date":"2015-08-27","pret":0.00917,"close":60}
{"ticker":"KMX","date":"2015-08-28","pret":0.01427,"close":61.02}
{"ticker":"KMX","date":"2015-08-31","pret":0.01094,"close":61}
{"ticker":"KMX","date":"2015-09-01","pret":-0.01378,"close":58.56}
{"ticker":"KMX","date":"2015-09-02","pret":-0.01109,"close":59.84}
{"ticker":"KMX","date":"2015-09-03","pret":0.0156,"close":60.58}
{"ticker":"KMX","date":"2015-09-04","pret":-0.01071,"close":60.02}
{"ticker":"KMX","date":"2015-09-08","pret":0.00302,"close":60.11}
{"ticker":"KMX","date":"2015-09-09","pret":0.01795,"close":59.58}
{"ticker":"KMX","date":"2015-09-10","pret":-0.01979,"close":59.82}
{"ticker":"KMX","date":"2015-09-11","pret":0.00553,"close":60.21}
{"ticker":"KMX","date":"2015-09-14","pret":0.00084,"close":58.99}
{"ticker":"KMX","date":"2015-09-15","pret":-0.01091,"close":60.82}
{"ticker":"KMX","date":"2015-09-16","pret":0.02368,"close":62.06}
{"ticker":"KMX","date":"2015-09-17","pret":0.02313,"close":61.96}
{"ticker":"KMX","date":"2015-09-18","pret":-0.01705,"close":60.27}
{"ticker":"KMX","date":"2015-09-21","pret":-0.00493,"close":62.66}
{"ticker":"KMX","date":"2015-09-22","pret":-0.01209,"close":59.72}
{"ticker":"KMX","date":"2015-09-23","pret":-0.0248,"close":59.32}
{"ticker":"KMX","date":"2015-09-24","pret":0.00222,"close":59.07}
{"ticker":"KMX","date":"2015-09-25","pret":0.01673,"close":59.73}
{"ticker":"KMX","date":"2015-09-28","pret":-0.00656,"close":57.9}
{"ticker":"KMX","date":"2015-09-29","pret":-0.0239,"close":57.96}
{"ticker":"KMX","date":"2015-09-30","pret":0.02086,"close":59.32}
{"ticker":"KMX","date":"2015-10-01","pret":0.00758,"close":58.65}
{"ticker":"KMX","date":"2015-10-02","pret":-0.03347,"close":59.78}
{"ticker":"KMX","date":"2015-10-05","pret":0.04266,"close":60.48}
{"ticker":"KMX","date":"2015-10-06","pret":0.00199,"close":59.22}
{"ticker":"KMX","date":"2015-10-07","pret":-0.01052,"close":59.48}
{"ticker":"KMX","date":"2015-10-08","pret":-0.00387,"close":59.96}
{"ticker":"KMX","date":"2015-10-09","pret":-0.00338,"close":58.77}
{"ticker":"KMX","date":"2015-10-12","pret":-0.00424,"close":57.34}
{"ticker":"KMX","date":"2015-10-13","pret":-0.02928,"close":56.91}
{"ticker":"KMX","date":"2015-10-14","pret":-0.00526,"close":56.77}
{"ticker":"KMX","date":"2015-10-15","pret":0.00105,"close":56.98}
{"ticker":"KMX","date":"2015-10-16","pret":0.0007,"close":56.18}
{"ticker":"KMX","date":"2015-10-19","pret":-0.01573,"close":56.85}
{"ticker":"KMX","date":"2015-10-20","pret":0.0131,"close":56.95}
{"ticker":"KMX","date":"2015-10-21","pret":0.00701,"close":57.3}
{"ticker":"KMX","date":"2015-10-22","pret":0.00714,"close":58.24}
{"ticker":"KMX","date":"2015-10-23","pret":0.01872,"close":58.05}
{"ticker":"KMX","date":"2015-10-26","pret":-0.01267,"close":58.79}
{"ticker":"KMX","date":"2015-10-27","pret":0.00807,"close":58.21}
{"ticker":"KMX","date":"2015-10-28","pret":-0.00428,"close":57.87}
{"ticker":"KMX","date":"2015-10-29","pret":-0.00551,"close":58.41}
{"ticker":"KMX","date":"2015-10-30","pret":0.00602,"close":59.01}
{"ticker":"KMX","date":"2015-11-02","pret":0.0138,"close":58.77}
{"ticker":"KMX","date":"2015-11-03","pret":-0.0073,"close":57.96}
{"ticker":"KMX","date":"2015-11-04","pret":-0.02137,"close":57.15}
{"ticker":"KMX","date":"2015-11-05","pret":-0.00139,"close":57.06}
{"ticker":"KMX","date":"2015-11-06","pret":-0.00929,"close":57.3}
{"ticker":"KMX","date":"2015-11-09","pret":0.00684,"close":56.45}
{"ticker":"KMX","date":"2015-11-10","pret":-0.01338,"close":56.5}
{"ticker":"KMX","date":"2015-11-11","pret":0.00442,"close":56.02}
{"ticker":"KMX","date":"2015-11-12","pret":-0.01924,"close":55.45}
{"ticker":"KMX","date":"2015-11-13","pret":-0.00668,"close":53.98}
{"ticker":"KMX","date":"2015-11-16","pret":-0.02623,"close":55.02}
{"ticker":"KMX","date":"2015-11-17","pret":0.02188,"close":55.62}
{"ticker":"KMX","date":"2015-11-18","pret":0.01641,"close":56.68}
{"ticker":"KMX","date":"2015-11-19","pret":0.01138,"close":56.35}
{"ticker":"KMX","date":"2015-11-20","pret":0.00283,"close":57.41}
{"ticker":"KMX","date":"2015-11-23","pret":0.00686,"close":56.63}
{"ticker":"KMX","date":"2015-11-24","pret":-0.01642,"close":57.31}
{"ticker":"KMX","date":"2015-11-25","pret":0.02288,"close":57.89}
{"ticker":"KMX","date":"2015-11-26"}
{"ticker":"KMX","date":"2015-11-27","pret":0.00694,"close":57.41}
{"ticker":"KMX","date":"2015-11-30","pret":-0.00955,"close":57.3}
{"ticker":"KMX","date":"2015-12-01","pret":0.00087,"close":57.26}
{"ticker":"KMX","date":"2015-12-02","pret":-0.00157,"close":57.98}
{"ticker":"KMX","date":"2015-12-03","pret":0.01249,"close":58.22}
{"ticker":"KMX","date":"2015-12-04","pret":0.00602,"close":59.22}
{"ticker":"KMX","date":"2015-12-07","pret":0.0148,"close":58.69}
{"ticker":"KMX","date":"2015-12-08","pret":-0.01583,"close":59.25}
{"ticker":"KMX","date":"2015-12-09","pret":0.01143,"close":58.86}
{"ticker":"KMX","date":"2015-12-10","pret":-0.00289,"close":58.65}
{"ticker":"KMX","date":"2015-12-11","pret":-0.0175,"close":57.48}
{"ticker":"KMX","date":"2015-12-14","pret":-0.00191,"close":57.86}
{"ticker":"KMX","date":"2015-12-15","pret":0.0076,"close":58.67}
{"ticker":"KMX","date":"2015-12-16","pret":0.0113,"close":58.66}
{"ticker":"KMX","date":"2015-12-17"}
{"ticker":"KMX","date":"2015-12-18","pret":-0.09473,"close":53.49}
{"ticker":"KMX","date":"2015-12-21","pret":-0.00676,"close":52.53}
{"ticker":"KMX","date":"2015-12-22","pret":-0.00794,"close":51.62}
{"ticker":"KMX","date":"2015-12-23","pret":-0.01031,"close":53.62}
{"ticker":"KMX","date":"2015-12-24","pret":0.02651,"close":53.23}
{"ticker":"KMX","date":"2015-12-28","pret":-0.00976,"close":53.18}
{"ticker":"KMX","date":"2015-12-29","pret":0.0107,"close":54.59}
{"ticker":"KMX","date":"2015-12-30","pret":0.01482,"close":54.56}
{"ticker":"KMX","date":"2015-12-31","pret":-0.00166,"close":53.97}
{"ticker":"KMX","date":"2016-01-04","pret":-0.02198,"close":52.37}
{"ticker":"KMX","date":"2016-01-05","pret":-0.01213,"close":52.12}
{"ticker":"KN","date":"2015-01-02","pret":-0.0059,"close":23}
{"ticker":"KN","date":"2015-01-05","pret":-0.03354,"close":22.07}
{"ticker":"KN","date":"2015-01-06","pret":-0.0338,"close":22.01}
{"ticker":"KN","date":"2015-01-07","pret":0.00541,"close":22.37}
{"ticker":"KN","date":"2015-01-08","pret":0.01562,"close":23.56}
{"ticker":"KN","date":"2015-01-09","pret":0.04883,"close":24.67}
{"ticker":"KN","date":"2015-01-12","pret":0.04333,"close":24.01}
{"ticker":"KN","date":"2015-01-13","pret":-0.02288,"close":22.46}
{"ticker":"KN","date":"2015-01-14","pret":-0.09078,"close":22.2}
{"ticker":"KN","date":"2015-01-15","pret":0.01571,"close":21.35}
{"ticker":"KN","date":"2015-01-16","pret":-0.05352,"close":22.01}
{"ticker":"KN","date":"2015-01-20","pret":0.03509,"close":21.67}
{"ticker":"KN","date":"2015-01-21","pret":-0.02388,"close":21.59}
{"ticker":"KN","date":"2015-01-22","pret":0.01155,"close":21.61}
{"ticker":"KN","date":"2015-01-23","pret":-0.00877,"close":21.12}
{"ticker":"KN","date":"2015-01-26","pret":-0.02155,"close":21.49}
{"ticker":"KN","date":"2015-01-27","pret":0.00331,"close":21.84}
{"ticker":"KN","date":"2015-01-28","pret":0.03615,"close":20.93}
{"ticker":"KN","date":"2015-01-29","pret":-0.04802,"close":21.19}
{"ticker":"KN","date":"2015-01-30","pret":0.00381,"close":21.21}
{"ticker":"KN","date":"2015-02-02","pret":0.01464,"close":22.26}
{"ticker":"KN","date":"2015-02-03","pret":0.05384,"close":23.12}
{"ticker":"KN","date":"2015-02-04","pret":0.01936,"close":22.3}
{"ticker":"KN","date":"2015-02-05","pret":-0.02381,"close":22.9}
{"ticker":"KN","date":"2015-02-06","pret":0.02468,"close":22.49}
{"ticker":"KN","date":"2015-02-09","pret":-0.02871,"close":23.19}
{"ticker":"KN","date":"2015-02-10","pret":0.04768,"close":23.4}
{"ticker":"KN","date":"2015-02-11","pret":-0.01117,"close":22.76}
{"ticker":"KN","date":"2015-02-12","pret":-0.00737,"close":21.64}
{"ticker":"KN","date":"2015-02-13","pret":-0.17452,"close":18.59}
{"ticker":"KN","date":"2015-02-17","pret":-0.04018,"close":17.91}
{"ticker":"KN","date":"2015-02-18","pret":-0.03961,"close":18.05}
{"ticker":"KN","date":"2015-02-19","pret":-0.00112,"close":18.24}
{"ticker":"KN","date":"2015-02-20","pret":0.04986,"close":19.55}
{"ticker":"KN","date":"2015-02-23","pret":0.04033,"close":18.61}
{"ticker":"KN","date":"2015-02-24","pret":-0.04247,"close":19.07}
{"ticker":"KN","date":"2015-02-25","pret":0.01857,"close":19.6}
{"ticker":"KN","date":"2015-02-26","pret":0.02492,"close":19.25}
{"ticker":"KN","date":"2015-02-27","pret":-0.0129,"close":19.15}
{"ticker":"KN","date":"2015-03-02","pret":-0.0073,"close":19.48}
{"ticker":"KN","date":"2015-03-03","pret":0.01248,"close":19.15}
{"ticker":"KN","date":"2015-03-04","pret":-0.01562,"close":19.54}
{"ticker":"KN","date":"2015-03-05","pret":0.02181,"close":19.76}
{"ticker":"KN","date":"2015-03-06","pret":0.0041,"close":19.37}
{"ticker":"KN","date":"2015-03-09","pret":-0.00822,"close":19.63}
{"ticker":"KN","date":"2015-03-10","pret":-0.00206,"close":19.69}
{"ticker":"KN","date":"2015-03-11","pret":0.01843,"close":19.81}
{"ticker":"KN","date":"2015-03-12","pret":0.01361,"close":20.19}
{"ticker":"KN","date":"2015-03-13","pret":0.01884,"close":20.29}
{"ticker":"KN","date":"2015-03-16","pret":0.00098,"close":20.66}
{"ticker":"KN","date":"2015-03-17","pret":0.0049,"close":20.84}
{"ticker":"KN","date":"2015-03-18","pret":0.01165,"close":20.68}
{"ticker":"KN","date":"2015-03-19","pret":-0.0097,"close":21.01}
{"ticker":"KN","date":"2015-03-20","pret":0.02929,"close":19.99}
{"ticker":"KN","date":"2015-03-23","pret":-0.05346,"close":20.02}
{"ticker":"KN","date":"2015-03-24","pret":-0.0005,"close":20.29}
{"ticker":"KN","date":"2015-03-25","pret":0.01635,"close":19.8}
{"ticker":"KN","date":"2015-03-26","pret":-0.03094,"close":19.37}
{"ticker":"KN","date":"2015-03-27","pret":-0.02152,"close":19.41}
{"ticker":"KN","date":"2015-03-30","pret":0.01184,"close":19.25}
{"ticker":"KN","date":"2015-03-31","pret":-0.02173,"close":19.27}
{"ticker":"KN","date":"2015-04-01","pret":0.00626,"close":18.67}
{"ticker":"KN","date":"2015-04-02","pret":-0.03007,"close":19.61}
{"ticker":"KN","date":"2015-04-06","pret":0.04401,"close":19.47}
{"ticker":"KN","date":"2015-04-07","pret":-0.00205,"close":19.38}
{"ticker":"KN","date":"2015-04-08","pret":-0.00257,"close":19.58}
{"ticker":"KN","date":"2015-04-09","pret":0.00257,"close":19.78}
{"ticker":"KN","date":"2015-04-10","pret":0.01276,"close":20.13}
{"ticker":"KN","date":"2015-04-13","pret":0.0166,"close":20.26}
{"ticker":"KN","date":"2015-04-14","pret":0.01091,"close":20.67}
{"ticker":"KN","date":"2015-04-15","pret":0.02677,"close":21.01}
{"ticker":"KN","date":"2015-04-16","pret":0.0067,"close":21}
{"ticker":"KN","date":"2015-04-17","pret":-0.00718,"close":20.9}
{"ticker":"KN","date":"2015-04-20","pret":0.00718,"close":21.66}
{"ticker":"KN","date":"2015-04-21","pret":0.037,"close":21.51}
{"ticker":"KN","date":"2015-04-22","pret":-0.01203,"close":21.27}
{"ticker":"KN","date":"2015-04-23","pret":-0.01123,"close":21.24}
{"ticker":"KN","date":"2015-04-24","pret":-0.04722,"close":20.08}
{"ticker":"KN","date":"2015-04-27","pret":-0.00992,"close":20.35}
{"ticker":"KN","date":"2015-04-28","pret":0.01631,"close":19.56}
{"ticker":"KN","date":"2015-04-29","pret":-0.05233,"close":19.93}
{"ticker":"KN","date":"2015-04-30","pret":0.0072,"close":19.17}
{"ticker":"KN","date":"2015-05-01","pret":-0.0302,"close":19.03}
{"ticker":"KN","date":"2015-05-04","pret":0.00632,"close":19.15}
{"ticker":"KN","date":"2015-05-05","pret":0.00889,"close":18.86}
{"ticker":"KN","date":"2015-05-06","pret":-0.01521,"close":18.19}
{"ticker":"KN","date":"2015-05-07","pret":-0.04265,"close":18.16}
{"ticker":"KN","date":"2015-05-08","pret":0.01152,"close":18.07}
{"ticker":"KN","date":"2015-05-11","pret":0.0076,"close":18.82}
{"ticker":"KN","date":"2015-05-12","pret":0.01344,"close":18.55}
{"ticker":"KN","date":"2015-05-13","pret":-0.00643,"close":18.62}
{"ticker":"KN","date":"2015-05-14","pret":0.00482,"close":19.12}
{"ticker":"KN","date":"2015-05-15","pret":0.03262,"close":19.01}
{"ticker":"KN","date":"2015-05-18","pret":-0.0241,"close":19.13}
{"ticker":"KN","date":"2015-05-19","pret":0.01264,"close":18.98}
{"ticker":"KN","date":"2015-05-20","pret":-0.00525,"close":19.19}
{"ticker":"KN","date":"2015-05-21","pret":0.01099,"close":19.37}
{"ticker":"KN","date":"2015-05-22","pret":0.00364,"close":19.48}
{"ticker":"KN","date":"2015-05-26","pret":0.00466,"close":19.5}
{"ticker":"KN","date":"2015-05-27","pret":0.00566,"close":19.6}
{"ticker":"KN","date":"2015-05-28","pret":0.00154,"close":19.4}
{"ticker":"KN","date":"2015-05-29","pret":-0.00927,"close":19.35}
{"ticker":"KN","date":"2015-06-01","pret":0.00155,"close":19.13}
{"ticker":"KN","date":"2015-06-02","pret":-0.01509,"close":19.48}
{"ticker":"KN","date":"2015-06-03","pret":0.02741,"close":19.93}
{"ticker":"KN","date":"2015-06-04","pret":0.01418,"close":19}
{"ticker":"KN","date":"2015-06-05","pret":-0.05373,"close":18.84}
{"ticker":"KN","date":"2015-06-08","pret":-0.00213,"close":18.67}
{"ticker":"KN","date":"2015-06-09","pret":-0.0048,"close":18.2}
{"ticker":"KN","date":"2015-06-10","pret":-0.02052,"close":18.11}
{"ticker":"KN","date":"2015-06-11","pret":-0.00877,"close":18.09}
{"ticker":"KN","date":"2015-06-12","pret":-0.00663,"close":18.27}
{"ticker":"KN","date":"2015-06-15","pret":0.00608,"close":18.6}
{"ticker":"KN","date":"2015-06-16","pret":0.02071,"close":18.52}
{"ticker":"KN","date":"2015-06-17","pret":-0.00541,"close":19.35}
{"ticker":"KN","date":"2015-06-18","pret":0.05075,"close":19.25}
{"ticker":"KN","date":"2015-06-19","pret":-0.0062,"close":19.46}
{"ticker":"KN","date":"2015-06-22","pret":0.0185,"close":19.83}
{"ticker":"KN","date":"2015-06-23","pret":0.01315,"close":20.15}
{"ticker":"KN","date":"2015-06-24","pret":0.0095,"close":19.94}
{"ticker":"KN","date":"2015-06-25","pret":-0.00549,"close":18.93}
{"ticker":"KN","date":"2015-06-26","pret":-0.05398,"close":18.47}
{"ticker":"KN","date":"2015-06-29","pret":-0.03276,"close":18.44}
{"ticker":"KN","date":"2015-06-30","pret":0.01571,"close":18.1}
{"ticker":"KN","date":"2015-07-01","pret":-0.00431,"close":18.55}
{"ticker":"KN","date":"2015-07-02","pret":0.0134,"close":18.53}
{"ticker":"KN","date":"2015-07-06","pret":-0.02534,"close":18.18}
{"ticker":"KN","date":"2015-07-07","pret":-0.00109,"close":18.04}
{"ticker":"KN","date":"2015-07-08","pret":-0.02323,"close":17.84}
{"ticker":"KN","date":"2015-07-09","pret":0.01002,"close":18.11}
{"ticker":"KN","date":"2015-07-10","pret":0.00828,"close":18.49}
{"ticker":"KN","date":"2015-07-13","pret":0.01797,"close":19}
{"ticker":"KN","date":"2015-07-14","pret":0.02768,"close":18.88}
{"ticker":"KN","date":"2015-07-15","pret":-0.01268,"close":18.79}
{"ticker":"KN","date":"2015-07-16","pret":0.00159,"close":18.33}
{"ticker":"KN","date":"2015-07-17","pret":-0.02908,"close":18.28}
{"ticker":"KN","date":"2015-07-20","pret":-0.00658,"close":18.02}
{"ticker":"KN","date":"2015-07-21","pret":-0.00884,"close":18.01}
{"ticker":"KN","date":"2015-07-22","pret":-0.00836,"close":17.79}
{"ticker":"KN","date":"2015-07-23","pret":0,"close":17.35}
{"ticker":"KN","date":"2015-07-24","pret":-0.03705,"close":16.89}
{"ticker":"KN","date":"2015-07-27","pret":-0.02947,"close":17.23}
{"ticker":"KN","date":"2015-07-28","pret":0.09846,"close":18.3}
{"ticker":"KN","date":"2015-07-29","pret":-0.01145,"close":18.51}
{"ticker":"KN","date":"2015-07-30","pret":0.01145,"close":18.7}
{"ticker":"KN","date":"2015-07-31","pret":0.01399,"close":19.05}
{"ticker":"KN","date":"2015-08-03","pret":0.01433,"close":18.85}
{"ticker":"KN","date":"2015-08-04","pret":-0.00422,"close":18.39}
{"ticker":"KN","date":"2015-08-05","pret":-0.0241,"close":17.9}
{"ticker":"KN","date":"2015-08-06","pret":-0.03138,"close":17.71}
{"ticker":"KN","date":"2015-08-07","pret":-0.0192,"close":17.47}
{"ticker":"KN","date":"2015-08-10","pret":0.00568,"close":17.88}
{"ticker":"KN","date":"2015-08-11","pret":0.00113,"close":17.39}
{"ticker":"KN","date":"2015-08-12","pret":-0.01656,"close":17.07}
{"ticker":"KN","date":"2015-08-13","pret":-0.01684,"close":16.86}
{"ticker":"KN","date":"2015-08-14","pret":-0.01653,"close":16.77}
{"ticker":"KN","date":"2015-08-17","pret":-0.00717,"close":16.1}
{"ticker":"KN","date":"2015-08-18","pret":-0.03539,"close":16.14}
{"ticker":"KN","date":"2015-08-19","pret":-0.00748,"close":16.06}
{"ticker":"KN","date":"2015-08-20","pret":-0.0088,"close":15}
{"ticker":"KN","date":"2015-08-21","pret":-0.07605,"close":14.73}
{"ticker":"KN","date":"2015-08-24","pret":-0.04886,"close":14.14}
{"ticker":"KN","date":"2015-08-25","pret":0.03928,"close":13.89}
{"ticker":"KN","date":"2015-08-26","pret":-0.02507,"close":14.76}
{"ticker":"KN","date":"2015-08-27","pret":0.04684,"close":15.73}
{"ticker":"KN","date":"2015-08-28","pret":0.05435,"close":16.28}
{"ticker":"KN","date":"2015-08-31","pret":0.0289,"close":16.28}
{"ticker":"KN","date":"2015-09-01","pret":-0.00933,"close":16}
{"ticker":"KN","date":"2015-09-02","pret":0.00933,"close":16.11}
{"ticker":"KN","date":"2015-09-03","pret":-0.00683,"close":16.44}
{"ticker":"KN","date":"2015-09-04","pret":0.01301,"close":16}
{"ticker":"KN","date":"2015-09-08","pret":0.00246,"close":16.84}
{"ticker":"KN","date":"2015-09-09","pret":0.04148,"close":16.65}
{"ticker":"KN","date":"2015-09-10","pret":-0.02384,"close":16.49}
{"ticker":"KN","date":"2015-09-11","pret":-0.01519,"close":16.13}
{"ticker":"KN","date":"2015-09-14","pret":-0.01294,"close":15.88}
{"ticker":"KN","date":"2015-09-15","pret":-0.015,"close":16.57}
{"ticker":"KN","date":"2015-09-16","pret":0.03709,"close":16.23}
{"ticker":"KN","date":"2015-09-17","pret":-0.02644,"close":16.64}
{"ticker":"KN","date":"2015-09-18","pret":0.01913,"close":16.27}
{"ticker":"KN","date":"2015-09-21","pret":0.00183,"close":16.62}
{"ticker":"KN","date":"2015-09-22","pret":-0.00183,"close":16.48}
{"ticker":"KN","date":"2015-09-23","pret":0.01155,"close":16.52}
{"ticker":"KN","date":"2015-09-24","pret":-0.01277,"close":15.99}
{"ticker":"KN","date":"2015-09-25","pret":-0.00676,"close":16.37}
{"ticker":"KN","date":"2015-09-28","pret":0.04576,"close":17.61}
{"ticker":"KN","date":"2015-09-29","pret":0.04601,"close":17.76}
{"ticker":"KN","date":"2015-09-30","pret":0.00895,"close":18.43}
{"ticker":"KN","date":"2015-10-01","pret":0.02585,"close":18.51}
{"ticker":"KN","date":"2015-10-02","pret":-0.00544,"close":19.64}
{"ticker":"KN","date":"2015-10-05","pret":0.1046,"close":20.22}
{"ticker":"KN","date":"2015-10-06","pret":-0.00443,"close":21.97}
{"ticker":"KN","date":"2015-10-07","pret":0.08516,"close":21.54}
{"ticker":"KN","date":"2015-10-08","pret":-0.02572,"close":21.7}
{"ticker":"KN","date":"2015-10-09","pret":0.01203,"close":21.23}
{"ticker":"KN","date":"2015-10-12","pret":-0.02656,"close":21.54}
{"ticker":"KN","date":"2015-10-13","pret":0.01033,"close":21.41}
{"ticker":"KN","date":"2015-10-14","pret":-0.0014,"close":20.89}
{"ticker":"KN","date":"2015-10-15","pret":-0.0232,"close":21.3}
{"ticker":"KN","date":"2015-10-16","pret":0.02226,"close":20.8}
{"ticker":"KN","date":"2015-10-19","pret":-0.0285,"close":21.09}
{"ticker":"KN","date":"2015-10-20","pret":0.01435,"close":20.93}
{"ticker":"KN","date":"2015-10-21","pret":-0.00238,"close":20.55}
{"ticker":"KN","date":"2015-10-22","pret":-0.01681,"close":21.59}
{"ticker":"KN","date":"2015-10-23","pret":0.04683,"close":21.21}
{"ticker":"KN","date":"2015-10-26","pret":-0.0305,"close":20.87}
{"ticker":"KN","date":"2015-10-27","pret":-0.24251,"close":17.11}
{"ticker":"KN","date":"2015-10-28","pret":0.03637,"close":16.86}
{"ticker":"KN","date":"2015-10-29","pret":-0.0273,"close":17.08}
{"ticker":"KN","date":"2015-10-30","pret":0.03197,"close":16.66}
{"ticker":"KN","date":"2015-11-02","pret":-0.01645,"close":17.73}
{"ticker":"KN","date":"2015-11-03","pret":0.05419,"close":18.24}
{"ticker":"KN","date":"2015-11-04","pret":0.02822,"close":17.62}
{"ticker":"KN","date":"2015-11-05","pret":-0.03724,"close":17.25}
{"ticker":"KN","date":"2015-11-06","pret":-0.03106,"close":17.84}
{"ticker":"KN","date":"2015-11-09","pret":0.03558,"close":17.45}
{"ticker":"KN","date":"2015-11-10","pret":-0.03266,"close":16.13}
{"ticker":"KN","date":"2015-11-11","pret":-0.05877,"close":16.03}
{"ticker":"KN","date":"2015-11-12","pret":-0.00557,"close":15.4}
{"ticker":"KN","date":"2015-11-13","pret":-0.05162,"close":15.4}
{"ticker":"KN","date":"2015-11-16","pret":0.00976,"close":16.02}
{"ticker":"KN","date":"2015-11-17","pret":0.03563,"close":15.52}
{"ticker":"KN","date":"2015-11-18","pret":-0.03046,"close":15.65}
{"ticker":"KN","date":"2015-11-19","pret":0.01026,"close":15.48}
{"ticker":"KN","date":"2015-11-20","pret":-0.01155,"close":15.85}
{"ticker":"KN","date":"2015-11-23","pret":0.01664,"close":15.85}
{"ticker":"KN","date":"2015-11-24","pret":-0.00318,"close":15.98}
{"ticker":"KN","date":"2015-11-25","pret":0.01767,"close":16.09}
{"ticker":"KN","date":"2015-11-26"}
{"ticker":"KN","date":"2015-11-27","pret":0.00437,"close":16.1}
{"ticker":"KN","date":"2015-11-30","pret":0.00497,"close":16.47}
{"ticker":"KN","date":"2015-12-01","pret":0.02206,"close":16.34}
{"ticker":"KN","date":"2015-12-02","pret":-0.01036,"close":16.29}
{"ticker":"KN","date":"2015-12-03","pret":0.00061,"close":15.62}
{"ticker":"KN","date":"2015-12-04","pret":-0.04506,"close":16}
{"ticker":"KN","date":"2015-12-07","pret":0.01902,"close":15.69}
{"ticker":"KN","date":"2015-12-08","pret":-0.02867,"close":15.61}
{"ticker":"KN","date":"2015-12-09","pret":0.00387,"close":15.09}
{"ticker":"KN","date":"2015-12-10","pret":-0.03007,"close":15.55}
{"ticker":"KN","date":"2015-12-11","pret":0.02101,"close":15.1}
{"ticker":"KN","date":"2015-12-14","pret":-0.02234,"close":14.43}
{"ticker":"KN","date":"2015-12-15","pret":-0.04624,"close":14.28}
{"ticker":"KN","date":"2015-12-16","pret":-0.00628,"close":13.9}
{"ticker":"KN","date":"2015-12-17"}
{"ticker":"KN","date":"2015-12-18","pret":-0.08931,"close":12.88}
{"ticker":"KN","date":"2015-12-21","pret":-0.0131,"close":13.19}
{"ticker":"KN","date":"2015-12-22","pret":0.02679,"close":13.66}
{"ticker":"KN","date":"2015-12-23","pret":0.03269,"close":13.8}
{"ticker":"KN","date":"2015-12-24","pret":0.01163,"close":13.92}
{"ticker":"KN","date":"2015-12-28","pret":-0.00072,"close":13.7}
{"ticker":"KN","date":"2015-12-29","pret":-0.0029,"close":13.7}
{"ticker":"KN","date":"2015-12-30","pret":-0.01094,"close":13.71}
{"ticker":"KN","date":"2015-12-31","pret":-0.00073,"close":13.33}
{"ticker":"KN","date":"2016-01-04","pret":0.01094,"close":14.04}
{"ticker":"KN","date":"2016-01-05","pret":0.01798,"close":13.43}
{"ticker":"KND","date":"2015-01-02","pret":-0.00381,"close":17.77}
{"ticker":"KND","date":"2015-01-05","pret":-0.03608,"close":17.37}
{"ticker":"KND","date":"2015-01-06","pret":-0.01826,"close":17.12}
{"ticker":"KND","date":"2015-01-07","pret":-0.01216,"close":17.83}
{"ticker":"KND","date":"2015-01-08","pret":0.04612,"close":18.59}
{"ticker":"KND","date":"2015-01-09","pret":0.03768,"close":18.55}
{"ticker":"KND","date":"2015-01-12","pret":-0.00268,"close":18.63}
{"ticker":"KND","date":"2015-01-13","pret":0.00909,"close":18.47}
{"ticker":"KND","date":"2015-01-14","pret":-0.02808,"close":18.57}
{"ticker":"KND","date":"2015-01-15","pret":0.02434,"close":18.23}
{"ticker":"KND","date":"2015-01-16","pret":-0.03039,"close":18.56}
{"ticker":"KND","date":"2015-01-20","pret":0.0218,"close":18.52}
{"ticker":"KND","date":"2015-01-21","pret":-0.00649,"close":19.26}
{"ticker":"KND","date":"2015-01-22","pret":0.04871,"close":19.68}
{"ticker":"KND","date":"2015-01-23","pret":0.01284,"close":19.18}
{"ticker":"KND","date":"2015-01-26","pret":-0.0201,"close":19.77}
{"ticker":"KND","date":"2015-01-27","pret":0.01703,"close":19.53}
{"ticker":"KND","date":"2015-01-28","pret":-0.00102,"close":19.46}
{"ticker":"KND","date":"2015-01-29","pret":-0.00103,"close":19.18}
{"ticker":"KND","date":"2015-01-30","pret":-0.02492,"close":18.46}
{"ticker":"KND","date":"2015-02-02","pret":-0.02718,"close":18.22}
{"ticker":"KND","date":"2015-02-03","pret":-0.00977,"close":18.93}
{"ticker":"KND","date":"2015-02-04","pret":0.03168,"close":19.66}
{"ticker":"KND","date":"2015-02-05","pret":0.04293,"close":19.35}
{"ticker":"KND","date":"2015-02-06","pret":-0.01994,"close":20.23}
{"ticker":"KND","date":"2015-02-09","pret":0.04396,"close":20.19}
{"ticker":"KND","date":"2015-02-10","pret":0.00345,"close":19.92}
{"ticker":"KND","date":"2015-02-11","pret":-0.02292,"close":20.18}
{"ticker":"KND","date":"2015-02-12","pret":0.02046,"close":20.06}
{"ticker":"KND","date":"2015-02-13","pret":-0.01242,"close":19.68}
{"ticker":"KND","date":"2015-02-17","pret":-0.01511,"close":19.93}
{"ticker":"KND","date":"2015-02-18","pret":-0.00254,"close":19.06}
{"ticker":"KND","date":"2015-02-19","pret":-0.03048,"close":18.83}
{"ticker":"KND","date":"2015-02-20","pret":-0.0132,"close":18.96}
{"ticker":"KND","date":"2015-02-23","pret":0.00424,"close":19.11}
{"ticker":"KND","date":"2015-02-24","pret":0.01106,"close":18.59}
{"ticker":"KND","date":"2015-02-25","pret":-0.02706,"close":18.73}
{"ticker":"KND","date":"2015-02-26","pret":0.0059,"close":18.87}
{"ticker":"KND","date":"2015-02-27","pret":0.04955,"close":21.22}
{"ticker":"KND","date":"2015-03-02","pret":0.07828,"close":21.94}
{"ticker":"KND","date":"2015-03-03","pret":0.02372,"close":22.09}
{"ticker":"KND","date":"2015-03-04","pret":0.00824,"close":22.08}
{"ticker":"KND","date":"2015-03-05","pret":0.00591,"close":21.77}
{"ticker":"KND","date":"2015-03-06","pret":-0.00272,"close":21.68}
{"ticker":"KND","date":"2015-03-09","pret":-0.02205,"close":21.21}
{"ticker":"KND","date":"2015-03-10","pret":-0.02397,"close":20.85}
{"ticker":"KND","date":"2015-03-11","pret":-0.00525,"close":21.23}
{"ticker":"KND","date":"2015-03-12","pret":0.01754,"close":21.59}
{"ticker":"KND","date":"2015-03-13","pret":0.01028,"close":21.38}
{"ticker":"KND","date":"2015-03-16","pret":-0.0014,"close":21.6}
{"ticker":"KND","date":"2015-03-17","pret":0.00511,"close":22.41}
{"ticker":"KND","date":"2015-03-18","pret":0.03416,"close":22.71}
{"ticker":"KND","date":"2015-03-19","pret":0.01511,"close":23.67}
{"ticker":"KND","date":"2015-03-20","pret":0.0478,"close":23.22}
{"ticker":"KND","date":"2015-03-23","pret":-0.01696,"close":23.49}
{"ticker":"KND","date":"2015-03-24","pret":0.00256,"close":23.55}
{"ticker":"KND","date":"2015-03-25","pret":0.00341,"close":22.95}
{"ticker":"KND","date":"2015-03-26","pret":-0.0254,"close":23.38}
{"ticker":"KND","date":"2015-03-27","pret":0.02455,"close":24.33}
{"ticker":"KND","date":"2015-03-30","pret":0.03635,"close":23.96}
{"ticker":"KND","date":"2015-03-31","pret":-0.02409,"close":23.79}
{"ticker":"KND","date":"2015-04-01","pret":-0.00168,"close":23.95}
{"ticker":"KND","date":"2015-04-02","pret":0.0088,"close":24.21}
{"ticker":"KND","date":"2015-04-06","pret":0.00997,"close":24.37}
{"ticker":"KND","date":"2015-04-07","pret":0.00577,"close":24.06}
{"ticker":"KND","date":"2015-04-08","pret":-0.0124,"close":24.13}
{"ticker":"KND","date":"2015-04-09","pret":0.00374,"close":24.12}
{"ticker":"KND","date":"2015-04-10","pret":0.00414,"close":23.94}
{"ticker":"KND","date":"2015-04-13","pret":-0.01037,"close":24.09}
{"ticker":"KND","date":"2015-04-14","pret":0.00416,"close":24.11}
{"ticker":"KND","date":"2015-04-15","pret":0.0091,"close":24.18}
{"ticker":"KND","date":"2015-04-16","pret":-0.0033,"close":23.8}
{"ticker":"KND","date":"2015-04-17","pret":-0.02466,"close":23.68}
{"ticker":"KND","date":"2015-04-20","pret":0.00085,"close":23.76}
{"ticker":"KND","date":"2015-04-21","pret":0.00632,"close":23.92}
{"ticker":"KND","date":"2015-04-22","pret":0.00545,"close":24.18}
{"ticker":"KND","date":"2015-04-23","pret":0.00708,"close":24.4}
{"ticker":"KND","date":"2015-04-24","pret":0.0136,"close":24.42}
{"ticker":"KND","date":"2015-04-27","pret":-0.00041,"close":23.77}
{"ticker":"KND","date":"2015-04-28","pret":-0.02488,"close":24.07}
{"ticker":"KND","date":"2015-04-29","pret":0.00711,"close":23.63}
{"ticker":"KND","date":"2015-04-30","pret":-0.02191,"close":22.95}
{"ticker":"KND","date":"2015-05-01","pret":-0.00085,"close":24.18}
{"ticker":"KND","date":"2015-05-04","pret":0.03561,"close":24.36}
{"ticker":"KND","date":"2015-05-05","pret":-0.00206,"close":23.4}
{"ticker":"KND","date":"2015-05-06","pret":-0.02972,"close":23.18}
{"ticker":"KND","date":"2015-05-07","pret":0.00255,"close":23.12}
{"ticker":"KND","date":"2015-05-08","pret":-0.01108,"close":22.9}
{"ticker":"KND","date":"2015-05-11","pret":-0.02078,"close":23.52}
{"ticker":"KND","date":"2015-05-12","pret":0.02548,"close":23.07}
{"ticker":"KND","date":"2015-05-13","pret":-0.01677,"close":22.62}
{"ticker":"KND","date":"2015-05-14","pret":-0.01397,"close":22.46}
{"ticker":"KND","date":"2015-05-15","pret":-0.01373,"close":22.76}
{"ticker":"KND","date":"2015-05-18","pret":0.01108,"close":23}
{"ticker":"KND","date":"2015-05-19","pret":0.01183,"close":22.83}
{"ticker":"KND","date":"2015-05-20","pret":-0.00131,"close":23.18}
{"ticker":"KND","date":"2015-05-21","pret":0.01344,"close":23.01}
{"ticker":"KND","date":"2015-05-22","pret":-0.00865,"close":22.92}
{"ticker":"KND","date":"2015-05-26","pret":-0.00654,"close":22.64}
{"ticker":"KND","date":"2015-05-27","pret":-0.00746,"close":22.66}
{"ticker":"KND","date":"2015-05-28","pret":-0.0053,"close":22.8}
{"ticker":"KND","date":"2015-05-29","pret":0.00925,"close":22.91}
{"ticker":"KND","date":"2015-06-01","pret":0.00743,"close":22.56}
{"ticker":"KND","date":"2015-06-02","pret":-0.02067,"close":22.38}
{"ticker":"KND","date":"2015-06-03","pret":-0.00312,"close":22.25}
{"ticker":"KND","date":"2015-06-04","pret":-0.01618,"close":21.53}
{"ticker":"KND","date":"2015-06-05","pret":-0.02153,"close":21.48}
{"ticker":"KND","date":"2015-06-08","pret":-0.00464,"close":21.44}
{"ticker":"KND","date":"2015-06-09","pret":-0.00186,"close":21.56}
{"ticker":"KND","date":"2015-06-10","pret":0.0102,"close":21.96}
{"ticker":"KND","date":"2015-06-11","pret":0.01556,"close":22.01}
{"ticker":"KND","date":"2015-06-12","pret":-0.00546,"close":21.62}
{"ticker":"KND","date":"2015-06-15","pret":-0.0217,"close":21.56}
{"ticker":"KND","date":"2015-06-16","pret":0.00651,"close":21.68}
{"ticker":"KND","date":"2015-06-17","pret":0.00739,"close":21.55}
{"ticker":"KND","date":"2015-06-18","pret":-0.00461,"close":22.3}
{"ticker":"KND","date":"2015-06-19","pret":0.0323,"close":22.45}
{"ticker":"KND","date":"2015-06-22","pret":0.0098,"close":22.42}
{"ticker":"KND","date":"2015-06-23","pret":-0.00444,"close":21.88}
{"ticker":"KND","date":"2015-06-24","pret":-0.02937,"close":21.19}
{"ticker":"KND","date":"2015-06-25","pret":-0.0246,"close":21.35}
{"ticker":"KND","date":"2015-06-26","pret":0.00516,"close":21.17}
{"ticker":"KND","date":"2015-06-29","pret":-0.0184,"close":20.56}
{"ticker":"KND","date":"2015-06-30","pret":-0.01053,"close":20.29}
{"ticker":"KND","date":"2015-07-01","pret":-0.01308,"close":20.01}
{"ticker":"KND","date":"2015-07-02","pret":-0.02169,"close":19.86}
{"ticker":"KND","date":"2015-07-06","pret":-0.0181,"close":19.92}
{"ticker":"KND","date":"2015-07-07","pret":0.01411,"close":20.11}
{"ticker":"KND","date":"2015-07-08","pret":-0.00502,"close":19.7}
{"ticker":"KND","date":"2015-07-09","pret":0.00301,"close":20.1}
{"ticker":"KND","date":"2015-07-10","pret":0.01887,"close":20.56}
{"ticker":"KND","date":"2015-07-13","pret":0.02045,"close":20.88}
{"ticker":"KND","date":"2015-07-14","pret":0.00337,"close":21.06}
{"ticker":"KND","date":"2015-07-15","pret":0.01051,"close":20.75}
{"ticker":"KND","date":"2015-07-16","pret":-0.01388,"close":20.84}
{"ticker":"KND","date":"2015-07-17","pret":0.00577,"close":20.69}
{"ticker":"KND","date":"2015-07-20","pret":-0.00866,"close":20.77}
{"ticker":"KND","date":"2015-07-21","pret":0.00193,"close":20.57}
{"ticker":"KND","date":"2015-07-22","pret":-0.01262,"close":20.66}
{"ticker":"KND","date":"2015-07-23","pret":0.00924,"close":20.64}
{"ticker":"KND","date":"2015-07-24","pret":-0.00291,"close":20.34}
{"ticker":"KND","date":"2015-07-27","pret":-0.01862,"close":20}
{"ticker":"KND","date":"2015-07-28","pret":-0.00695,"close":20.23}
{"ticker":"KND","date":"2015-07-29","pret":0.00794,"close":20.28}
{"ticker":"KND","date":"2015-07-30","pret":-0.00346,"close":20.3}
{"ticker":"KND","date":"2015-07-31","pret":0.00938,"close":20.63}
{"ticker":"KND","date":"2015-08-03","pret":0.01511,"close":20.82}
{"ticker":"KND","date":"2015-08-04","pret":0.00915,"close":21.18}
{"ticker":"KND","date":"2015-08-05","pret":0.01805,"close":21.05}
{"ticker":"KND","date":"2015-08-06","pret":0.05318,"close":22.4}
{"ticker":"KND","date":"2015-08-07","pret":-0.00403,"close":22.9}
{"ticker":"KND","date":"2015-08-10","pret":0.02872,"close":22.93}
{"ticker":"KND","date":"2015-08-11","pret":-0.00524,"close":22.54}
{"ticker":"KND","date":"2015-08-12","pret":-0.01767,"close":22.41}
{"ticker":"KND","date":"2015-08-13","pret":-0.00045,"close":22.25}
{"ticker":"KND","date":"2015-08-14","pret":-0.00896,"close":22.42}
{"ticker":"KND","date":"2015-08-17","pret":-0.00315,"close":22.28}
{"ticker":"KND","date":"2015-08-18","pret":0.0027,"close":22.12}
{"ticker":"KND","date":"2015-08-19","pret":-0.01177,"close":21.51}
{"ticker":"KND","date":"2015-08-20","pret":-0.02958,"close":20.98}
{"ticker":"KND","date":"2015-08-21","pret":-0.0329,"close":21.05}
{"ticker":"KND","date":"2015-08-24","pret":-0.02952,"close":20.17}
{"ticker":"KND","date":"2015-08-25","pret":0.03,"close":19.69}
{"ticker":"KND","date":"2015-08-26","pret":-0.02601,"close":19.93}
{"ticker":"KND","date":"2015-08-27","pret":-0.001,"close":20.67}
{"ticker":"KND","date":"2015-08-28","pret":0.02458,"close":20.63}
{"ticker":"KND","date":"2015-08-31","pret":-0.00243,"close":20.08}
{"ticker":"KND","date":"2015-09-01","pret":-0.03872,"close":19.35}
{"ticker":"KND","date":"2015-09-02","pret":-0.01581,"close":19.81}
{"ticker":"KND","date":"2015-09-03","pret":0.02187,"close":19.82}
{"ticker":"KND","date":"2015-09-04","pret":-0.01828,"close":19.68}
{"ticker":"KND","date":"2015-09-08","pret":0.02329,"close":19.94}
{"ticker":"KND","date":"2015-09-09","pret":0.00549,"close":19.84}
{"ticker":"KND","date":"2015-09-10","pret":-0.01303,"close":19.64}
{"ticker":"KND","date":"2015-09-11","pret":-0.01371,"close":19.6}
{"ticker":"KND","date":"2015-09-14","pret":0.00561,"close":19.56}
{"ticker":"KND","date":"2015-09-15","pret":-0.00306,"close":19.62}
{"ticker":"KND","date":"2015-09-16","pret":0.00204,"close":19.47}
{"ticker":"KND","date":"2015-09-17","pret":-0.01126,"close":19.42}
{"ticker":"KND","date":"2015-09-18","pret":-0.01452,"close":19.15}
{"ticker":"KND","date":"2015-09-21","pret":0.00936,"close":19.21}
{"ticker":"KND","date":"2015-09-22","pret":-0.01722,"close":18.94}
{"ticker":"KND","date":"2015-09-23","pret":-0.00211,"close":18.77}
{"ticker":"KND","date":"2015-09-24","pret":-0.01541,"close":18.42}
{"ticker":"KND","date":"2015-09-25","pret":-0.00483,"close":17.94}
{"ticker":"KND","date":"2015-09-28","pret":-0.04064,"close":16.34}
{"ticker":"KND","date":"2015-09-29","pret":-0.08477,"close":15.82}
{"ticker":"KND","date":"2015-09-30","pret":-0.02596,"close":15.75}
{"ticker":"KND","date":"2015-10-01","pret":-0.0228,"close":13.92}
{"ticker":"KND","date":"2015-10-02","pret":-0.14968,"close":13.34}
{"ticker":"KND","date":"2015-10-05","pret":0.0052,"close":14.28}
{"ticker":"KND","date":"2015-10-06","pret":0.05403,"close":13.89}
{"ticker":"KND","date":"2015-10-07","pret":-0.02055,"close":13.36}
{"ticker":"KND","date":"2015-10-08","pret":-0.05292,"close":13.11}
{"ticker":"KND","date":"2015-10-09","pret":-0.00682,"close":13.94}
{"ticker":"KND","date":"2015-10-12","pret":0.05543,"close":14.39}
{"ticker":"KND","date":"2015-10-13","pret":0.03114,"close":14.7}
{"ticker":"KND","date":"2015-10-14","pret":0.02614,"close":14.31}
{"ticker":"KND","date":"2015-10-15","pret":-0.04513,"close":14.24}
{"ticker":"KND","date":"2015-10-16","pret":0.0162,"close":14.06}
{"ticker":"KND","date":"2015-10-19","pret":-0.01976,"close":14.01}
{"ticker":"KND","date":"2015-10-20","pret":0.00142,"close":14.14}
{"ticker":"KND","date":"2015-10-21","pret":0.01132,"close":13.51}
{"ticker":"KND","date":"2015-10-22","pret":-0.052,"close":12.65}
{"ticker":"KND","date":"2015-10-23","pret":-0.05094,"close":13.15}
{"ticker":"KND","date":"2015-10-26","pret":0.02237,"close":12.88}
{"ticker":"KND","date":"2015-10-27","pret":-0.02081,"close":12.82}
{"ticker":"KND","date":"2015-10-28","pret":0.00544,"close":13.31}
{"ticker":"KND","date":"2015-10-29","pret":0.02373,"close":13.27}
{"ticker":"KND","date":"2015-10-30","pret":0.00151,"close":13.4}
{"ticker":"KND","date":"2015-11-02","pret":0.0135,"close":13.77}
{"ticker":"KND","date":"2015-11-03","pret":0.02138,"close":14.54}
{"ticker":"KND","date":"2015-11-04","pret":0.0629,"close":14.57}
{"ticker":"KND","date":"2015-11-05","pret":-0.13785,"close":11.82}
{"ticker":"KND","date":"2015-11-06","pret":-0.08017,"close":13.05}
{"ticker":"KND","date":"2015-11-09","pret":0.10348,"close":12.81}
{"ticker":"KND","date":"2015-11-10","pret":-0.02096,"close":12.31}
{"ticker":"KND","date":"2015-11-11","pret":-0.03512,"close":11.88}
{"ticker":"KND","date":"2015-11-12","pret":-0.02135,"close":11.44}
{"ticker":"KND","date":"2015-11-13","pret":-0.06249,"close":11.89}
{"ticker":"KND","date":"2015-11-16","pret":0.03728,"close":11.65}
{"ticker":"KND","date":"2015-11-17","pret":-0.00512,"close":11.78}
{"ticker":"KND","date":"2015-11-18","pret":0.00937,"close":11.94}
{"ticker":"KND","date":"2015-11-19","pret":0.01263,"close":11.68}
{"ticker":"KND","date":"2015-11-20","pret":-0.01688,"close":12.52}
{"ticker":"KND","date":"2015-11-23","pret":0.06027,"close":12.87}
{"ticker":"KND","date":"2015-11-24","pret":0.02297,"close":12.8}
{"ticker":"KND","date":"2015-11-25","pret":0.00156,"close":13.05}
{"ticker":"KND","date":"2015-11-26"}
{"ticker":"KND","date":"2015-11-27","pret":0.02166,"close":13.01}
{"ticker":"KND","date":"2015-11-30","pret":-0.00076,"close":13.35}
{"ticker":"KND","date":"2015-12-01","pret":0.02421,"close":13.5}
{"ticker":"KND","date":"2015-12-02","pret":0.00893,"close":13.38}
{"ticker":"KND","date":"2015-12-03","pret":-0.00594,"close":13.22}
{"ticker":"KND","date":"2015-12-04","pret":-0.02261,"close":13.06}
{"ticker":"KND","date":"2015-12-07","pret":-0.00688,"close":12.87}
{"ticker":"KND","date":"2015-12-08","pret":-0.02329,"close":12.87}
{"ticker":"KND","date":"2015-12-09","pret":0.00548,"close":12.86}
{"ticker":"KND","date":"2015-12-10","pret":0.00545,"close":12.96}
{"ticker":"KND","date":"2015-12-11","pret":-0.00624,"close":12.55}
{"ticker":"KND","date":"2015-12-14","pret":-0.01656,"close":12.49}
{"ticker":"KND","date":"2015-12-15","pret":-0.00159,"close":12.8}
{"ticker":"KND","date":"2015-12-16","pret":0.0236,"close":12.86}
{"ticker":"KND","date":"2015-12-17"}
{"ticker":"KND","date":"2015-12-18","pret":-0.02759,"close":11.74}
{"ticker":"KND","date":"2015-12-21","pret":-0.05928,"close":11.77}
{"ticker":"KND","date":"2015-12-22","pret":0,"close":11.72}
{"ticker":"KND","date":"2015-12-23","pret":0.0017,"close":11.9}
{"ticker":"KND","date":"2015-12-24","pret":0.00675,"close":12.16}
{"ticker":"KND","date":"2015-12-28","pret":0.01668,"close":11.69}
{"ticker":"KND","date":"2015-12-29","pret":-0.02598,"close":11.94}
{"ticker":"KND","date":"2015-12-30","pret":0.01433,"close":11.88}
{"ticker":"KND","date":"2015-12-31","pret":-0.01009,"close":11.91}
{"ticker":"KND","date":"2016-01-04","pret":-0.0119,"close":11.83}
{"ticker":"KND","date":"2016-01-05","pret":0.01275,"close":11.91}
{"ticker":"KNL","date":"2015-01-02","pret":-0.0205,"close":20.77}
{"ticker":"KNL","date":"2015-01-05","pret":-0.02962,"close":20.58}
{"ticker":"KNL","date":"2015-01-06","pret":-0.00291,"close":20.31}
{"ticker":"KNL","date":"2015-01-07","pret":-0.01076,"close":20.33}
{"ticker":"KNL","date":"2015-01-08","pret":0.01027,"close":20.36}
{"ticker":"KNL","date":"2015-01-09","pret":-0.01224,"close":20.2}
{"ticker":"KNL","date":"2015-01-12","pret":-0.00345,"close":20.13}
{"ticker":"KNL","date":"2015-01-13","pret":0.00591,"close":20.2}
{"ticker":"KNL","date":"2015-01-14","pret":-0.01685,"close":19.89}
{"ticker":"KNL","date":"2015-01-15","pret":-0.0025,"close":19.46}
{"ticker":"KNL","date":"2015-01-16","pret":-0.03156,"close":19.61}
{"ticker":"KNL","date":"2015-01-20","pret":0.01386,"close":19.37}
{"ticker":"KNL","date":"2015-01-21","pret":-0.01801,"close":19.35}
{"ticker":"KNL","date":"2015-01-22","pret":0.01136,"close":20.01}
{"ticker":"KNL","date":"2015-01-23","pret":0.02634,"close":19.86}
{"ticker":"KNL","date":"2015-01-26","pret":-0.01056,"close":19.9}
{"ticker":"KNL","date":"2015-01-27","pret":-0.00863,"close":19.49}
{"ticker":"KNL","date":"2015-01-28","pret":-0.00306,"close":19.74}
{"ticker":"KNL","date":"2015-01-29","pret":0.03615,"close":20.58}
{"ticker":"KNL","date":"2015-01-30","pret":0.00492,"close":20.49}
{"ticker":"KNL","date":"2015-02-02","pret":0.00879,"close":20.59}
{"ticker":"KNL","date":"2015-02-03","pret":0.01257,"close":20.78}
{"ticker":"KNL","date":"2015-02-04","pret":-0.02628,"close":20.67}
{"ticker":"KNL","date":"2015-02-05","pret":0.02868,"close":21.01}
{"ticker":"KNL","date":"2015-02-06","pret":0.01001,"close":21.47}
{"ticker":"KNL","date":"2015-02-09","pret":0.01973,"close":21.31}
{"ticker":"KNL","date":"2015-02-10","pret":0,"close":21.16}
{"ticker":"KNL","date":"2015-02-11","pret":-0.01736,"close":21.07}
{"ticker":"KNL","date":"2015-02-12","pret":0.00284,"close":21.09}
{"ticker":"KNL","date":"2015-02-13","pret":-0.00568,"close":21.05}
{"ticker":"KNL","date":"2015-02-17","pret":-0.00048,"close":20.89}
{"ticker":"KNL","date":"2015-02-18","pret":-0.01242,"close":20.86}
{"ticker":"KNL","date":"2015-02-19","pret":0.00192,"close":20.84}
{"ticker":"KNL","date":"2015-02-20","pret":-0.00385,"close":20.83}
{"ticker":"KNL","date":"2015-02-23","pret":0.00289,"close":20.81}
{"ticker":"KNL","date":"2015-02-24","pret":-0.00096,"close":20.9}
{"ticker":"KNL","date":"2015-02-25","pret":0.00671,"close":20.92}
{"ticker":"KNL","date":"2015-02-26","pret":-0.00239,"close":20.83}
{"ticker":"KNL","date":"2015-02-27","pret":-0.00576,"close":21.23}
{"ticker":"KNL","date":"2015-03-02","pret":0.02426,"close":21.55}
{"ticker":"KNL","date":"2015-03-03","pret":0.00702,"close":20.85}
{"ticker":"KNL","date":"2015-03-04","pret":-0.02936,"close":20.78}
{"ticker":"KNL","date":"2015-03-05","pret":0.00096,"close":20.65}
{"ticker":"KNL","date":"2015-03-06","pret":-0.01743,"close":20.18}
{"ticker":"KNL","date":"2015-03-09","pret":-0.01328,"close":20.18}
{"ticker":"KNL","date":"2015-03-10","pret":-0.00795,"close":19.69}
{"ticker":"KNL","date":"2015-03-11","pret":-0.02271,"close":19.49}
{"ticker":"KNL","date":"2015-03-12","pret":0.00051,"close":19.74}
{"ticker":"KNL","date":"2015-03-13","pret":0.00864,"close":19.5}
{"ticker":"KNL","date":"2015-03-16","pret":-0.00456,"close":20.96}
{"ticker":"KNL","date":"2015-03-17","pret":0.05775,"close":21.17}
{"ticker":"KNL","date":"2015-03-18","pret":0.01947,"close":21.69}
{"ticker":"KNL","date":"2015-03-19","pret":0.01494,"close":21.69}
{"ticker":"KNL","date":"2015-03-20","pret":0.01152,"close":22.33}
{"ticker":"KNL","date":"2015-03-23","pret":0.02175,"close":22.45}
{"ticker":"KNL","date":"2015-03-24","pret":0.0067,"close":22.43}
{"ticker":"KNL","date":"2015-03-25","pret":0.004,"close":22.43}
{"ticker":"KNL","date":"2015-03-26","pret":-0.00534,"close":22.32}
{"ticker":"KNL","date":"2015-03-27","pret":-0.00492,"close":22.72}
{"ticker":"KNL","date":"2015-03-30","pret":0.02215,"close":23.04}
{"ticker":"KNL","date":"2015-03-31","pret":0.00263,"close":23.43}
{"ticker":"KNL","date":"2015-04-01","pret":0.02375,"close":23.31}
{"ticker":"KNL","date":"2015-04-02","pret":-0.00556,"close":23.09}
{"ticker":"KNL","date":"2015-04-06","pret":-0.01166,"close":23.16}
{"ticker":"KNL","date":"2015-04-07","pret":0.00476,"close":23.21}
{"ticker":"KNL","date":"2015-04-08","pret":0,"close":23.3}
{"ticker":"KNL","date":"2015-04-09","pret":0.00689,"close":22.86}
{"ticker":"KNL","date":"2015-04-10","pret":-0.01296,"close":22.9}
{"ticker":"KNL","date":"2015-04-13","pret":-0.00261,"close":23.03}
{"ticker":"KNL","date":"2015-04-14","pret":0.00261,"close":22.99}
{"ticker":"KNL","date":"2015-04-15","pret":0.00736,"close":23.25}
{"ticker":"KNL","date":"2015-04-16","pret":0.00345,"close":23.1}
{"ticker":"KNL","date":"2015-04-17","pret":-0.0156,"close":22.61}
{"ticker":"KNL","date":"2015-04-20","pret":0.04735,"close":23.82}
{"ticker":"KNL","date":"2015-04-21","pret":0.0025,"close":23.13}
{"ticker":"KNL","date":"2015-04-22","pret":-0.0321,"close":23.48}
{"ticker":"KNL","date":"2015-04-23","pret":0.00556,"close":23}
{"ticker":"KNL","date":"2015-04-24","pret":-0.01896,"close":23.26}
{"ticker":"KNL","date":"2015-04-27","pret":0.02109,"close":23.2}
{"ticker":"KNL","date":"2015-04-28","pret":-0.01459,"close":23.24}
{"ticker":"KNL","date":"2015-04-29","pret":0.0013,"close":23.07}
{"ticker":"KNL","date":"2015-04-30","pret":-0.0091,"close":22.77}
{"ticker":"KNL","date":"2015-05-01","pret":-0.00393,"close":23.23}
{"ticker":"KNL","date":"2015-05-04","pret":0.01906,"close":23.42}
{"ticker":"KNL","date":"2015-05-05","pret":0,"close":23.31}
{"ticker":"KNL","date":"2015-05-06","pret":0.00086,"close":23.26}
{"ticker":"KNL","date":"2015-05-07","pret":-0.00386,"close":23.22}
{"ticker":"KNL","date":"2015-05-08","pret":0.01027,"close":23.14}
{"ticker":"KNL","date":"2015-05-11","pret":-0.01588,"close":23.02}
{"ticker":"KNL","date":"2015-05-12","pret":-0.00957,"close":22.62}
{"ticker":"KNL","date":"2015-05-13","pret":-0.01142,"close":22.61}
{"ticker":"KNL","date":"2015-05-14","pret":0.00704,"close":23.29}
{"ticker":"KNL","date":"2015-05-15","pret":0.02385,"close":22.94}
{"ticker":"KNL","date":"2015-05-18","pret":-0.01903,"close":23.09}
{"ticker":"KNL","date":"2015-05-19","pret":0.01129,"close":23.17}
{"ticker":"KNL","date":"2015-05-20","pret":-0.00086,"close":23.36}
{"ticker":"KNL","date":"2015-05-21","pret":0.00689,"close":22.93}
{"ticker":"KNL","date":"2015-05-22","pret":-0.01775,"close":22.61}
{"ticker":"KNL","date":"2015-05-26","pret":-0.01674,"close":22.27}
{"ticker":"KNL","date":"2015-05-27","pret":-0.00713,"close":22.64}
{"ticker":"KNL","date":"2015-05-28","pret":0.01289,"close":22.56}
{"ticker":"KNL","date":"2015-05-29","pret":-0.00576,"close":22.76}
{"ticker":"KNL","date":"2015-06-01","pret":0.01674,"close":22.92}
{"ticker":"KNL","date":"2015-06-02","pret":-0.00438,"close":23.26}
{"ticker":"KNL","date":"2015-06-03","pret":0.02599,"close":23.7}
{"ticker":"KNL","date":"2015-06-04","pret":0.00682,"close":23.59}
{"ticker":"KNL","date":"2015-06-05","pret":0.00254,"close":23.59}
{"ticker":"KNL","date":"2015-06-08","pret":-0.00085,"close":24}
{"ticker":"KNL","date":"2015-06-09","pret":0.01556,"close":24.9}
{"ticker":"KNL","date":"2015-06-10","pret":0.04049,"close":24.57}
{"ticker":"KNL","date":"2015-06-11","pret":-0.01902,"close":24.51}
{"ticker":"KNL","date":"2015-06-12","pret":-0.00327,"close":24.55}
{"ticker":"KNL","date":"2015-06-15","pret":-0.00617,"close":24.51}
{"ticker":"KNL","date":"2015-06-16","pret":0.00821,"close":24.42}
{"ticker":"KNL","date":"2015-06-17","pret":0.00327,"close":24.38}
{"ticker":"KNL","date":"2015-06-18","pret":-0.00327,"close":24.92}
{"ticker":"KNL","date":"2015-06-19","pret":0.01421,"close":25.04}
{"ticker":"KNL","date":"2015-06-22","pret":0.01003,"close":25.03}
{"ticker":"KNL","date":"2015-06-23","pret":0.00199,"close":25.7}
{"ticker":"KNL","date":"2015-06-24","pret":0.0209,"close":25.4}
{"ticker":"KNL","date":"2015-06-25","pret":-0.00508,"close":25.79}
{"ticker":"KNL","date":"2015-06-26","pret":0.01518,"close":25.85}
{"ticker":"KNL","date":"2015-06-29","pret":-0.00581,"close":25.1}
{"ticker":"KNL","date":"2015-06-30","pret":-0.01606,"close":25.03}
{"ticker":"KNL","date":"2015-07-01","pret":-0.00435,"close":25.29}
{"ticker":"KNL","date":"2015-07-02","pret":0.00514,"close":24.48}
{"ticker":"KNL","date":"2015-07-06","pret":-0.0423,"close":24.86}
{"ticker":"KNL","date":"2015-07-07","pret":0.02519,"close":24.55}
{"ticker":"KNL","date":"2015-07-08","pret":-0.02273,"close":24.29}
{"ticker":"KNL","date":"2015-07-09","pret":0.00818,"close":24.55}
{"ticker":"KNL","date":"2015-07-10","pret":0.01053,"close":24.68}
{"ticker":"KNL","date":"2015-07-13","pret":0.00241,"close":25}
{"ticker":"KNL","date":"2015-07-14","pret":0.00481,"close":25.25}
{"ticker":"KNL","date":"2015-07-15","pret":0.00995,"close":25.23}
{"ticker":"KNL","date":"2015-07-16","pret":0.00514,"close":25.27}
{"ticker":"KNL","date":"2015-07-17","pret":-0.00712,"close":24.91}
{"ticker":"KNL","date":"2015-07-20","pret":-0.00238,"close":25.37}
{"ticker":"KNL","date":"2015-07-21","pret":0.00753,"close":24.87}
{"ticker":"KNL","date":"2015-07-22","pret":-0.01712,"close":25.13}
{"ticker":"KNL","date":"2015-07-23","pret":0.0088,"close":24.81}
{"ticker":"KNL","date":"2015-07-24","pret":-0.01403,"close":24.31}
{"ticker":"KNL","date":"2015-07-27","pret":-0.02494,"close":24.08}
{"ticker":"KNL","date":"2015-07-28","pret":-0.00041,"close":23.82}
{"ticker":"KNL","date":"2015-07-29","pret":-0.0125,"close":23.91}
{"ticker":"KNL","date":"2015-07-30","pret":-0.00168,"close":24.06}
{"ticker":"KNL","date":"2015-07-31","pret":0.01128,"close":24.2}
{"ticker":"KNL","date":"2015-08-03","pret":0.0058,"close":24.21}
{"ticker":"KNL","date":"2015-08-04","pret":-0.00248,"close":24.47}
{"ticker":"KNL","date":"2015-08-05","pret":0.01642,"close":24.49}
{"ticker":"KNL","date":"2015-08-06","pret":0.00122,"close":24.34}
{"ticker":"KNL","date":"2015-08-07","pret":-0.01475,"close":23.95}
{"ticker":"KNL","date":"2015-08-10","pret":-0.00746,"close":24.31}
{"ticker":"KNL","date":"2015-08-11","pret":0.00332,"close":24.32}
{"ticker":"KNL","date":"2015-08-12","pret":0.00248,"close":23.9}
{"ticker":"KNL","date":"2015-08-13","pret":-0.01332,"close":23.78}
{"ticker":"KNL","date":"2015-08-14","pret":-0.00884,"close":23.98}
{"ticker":"KNL","date":"2015-08-17","pret":0.01051,"close":24.54}
{"ticker":"KNL","date":"2015-08-18","pret":0.0256,"close":24.55}
{"ticker":"KNL","date":"2015-08-19","pret":-0.0086,"close":24.27}
{"ticker":"KNL","date":"2015-08-20","pret":-0.01366,"close":24.32}
{"ticker":"KNL","date":"2015-08-21","pret":0.00042,"close":23.8}
{"ticker":"KNL","date":"2015-08-24","pret":-0.05789,"close":23.14}
{"ticker":"KNL","date":"2015-08-25","pret":0.047,"close":22.64}
{"ticker":"KNL","date":"2015-08-26","pret":-0.03036,"close":23.21}
{"ticker":"KNL","date":"2015-08-27","pret":0.0236,"close":23.72}
{"ticker":"KNL","date":"2015-08-28","pret":0.00212,"close":23.67}
{"ticker":"KNL","date":"2015-08-31","pret":-0.00042,"close":23.92}
{"ticker":"KNL","date":"2015-09-01","pret":-0.0085,"close":22.75}
{"ticker":"KNL","date":"2015-09-02","pret":-0.01419,"close":22.95}
{"ticker":"KNL","date":"2015-09-03","pret":-0.0039,"close":23.08}
{"ticker":"KNL","date":"2015-09-04","pret":-0.01093,"close":23.11}
{"ticker":"KNL","date":"2015-09-08","pret":0.02902,"close":23.45}
{"ticker":"KNL","date":"2015-09-09","pret":0.0102,"close":23.23}
{"ticker":"KNL","date":"2015-09-10","pret":-0.02309,"close":22.97}
{"ticker":"KNL","date":"2015-09-11","pret":-0.01087,"close":22.96}
{"ticker":"KNL","date":"2015-09-14","pret":0.00697,"close":23.09}
{"ticker":"KNL","date":"2015-09-15","pret":0.00563,"close":23.45}
{"ticker":"KNL","date":"2015-09-16","pret":0.01415,"close":23.77}
{"ticker":"KNL","date":"2015-09-17","pret":0.00848,"close":24.11}
{"ticker":"KNL","date":"2015-09-18","pret":0.00379,"close":23.79}
{"ticker":"KNL","date":"2015-09-21","pret":0.01004,"close":23.83}
{"ticker":"KNL","date":"2015-09-22","pret":-0.01891,"close":23.57}
{"ticker":"KNL","date":"2015-09-23","pret":0.00466,"close":23.4}
{"ticker":"KNL","date":"2015-09-24","pret":-0.01747,"close":23.21}
{"ticker":"KNL","date":"2015-09-25","pret":0.00472,"close":22.57}
{"ticker":"KNL","date":"2015-09-28","pret":-0.03748,"close":22.16}
{"ticker":"KNL","date":"2015-09-29","pret":-0.01612,"close":21.99}
{"ticker":"KNL","date":"2015-09-30","pret":0.00225,"close":21.98}
{"ticker":"KNL","date":"2015-10-01","pret":-0.00905,"close":21.89}
{"ticker":"KNL","date":"2015-10-02","pret":-0.01372,"close":21.93}
{"ticker":"KNL","date":"2015-10-05","pret":0.01781,"close":22.52}
{"ticker":"KNL","date":"2015-10-06","pret":0.01794,"close":22.37}
{"ticker":"KNL","date":"2015-10-07","pret":-0.00356,"close":23.34}
{"ticker":"KNL","date":"2015-10-08","pret":0.03764,"close":23.42}
{"ticker":"KNL","date":"2015-10-09","pret":0.00941,"close":23.55}
{"ticker":"KNL","date":"2015-10-12","pret":0.00128,"close":23.61}
{"ticker":"KNL","date":"2015-10-13","pret":0.00042,"close":23.41}
{"ticker":"KNL","date":"2015-10-14","pret":-0.00596,"close":22.99}
{"ticker":"KNL","date":"2015-10-15","pret":-0.01464,"close":23.29}
{"ticker":"KNL","date":"2015-10-16","pret":0.01293,"close":23.09}
{"ticker":"KNL","date":"2015-10-19","pret":-0.01553,"close":23.6}
{"ticker":"KNL","date":"2015-10-20","pret":0.02363,"close":23.65}
{"ticker":"KNL","date":"2015-10-21","pret":0.02142,"close":24.03}
{"ticker":"KNL","date":"2015-10-22","pret":0.00622,"close":23}
{"ticker":"KNL","date":"2015-10-23","pret":-0.0396,"close":23.92}
{"ticker":"KNL","date":"2015-10-26","pret":0.02462,"close":23.48}
{"ticker":"KNL","date":"2015-10-27","pret":-0.01905,"close":22.79}
{"ticker":"KNL","date":"2015-10-28","pret":-0.03346,"close":23.53}
{"ticker":"KNL","date":"2015-10-29","pret":0.03175,"close":22.92}
{"ticker":"KNL","date":"2015-10-30","pret":-0.01771,"close":23.24}
{"ticker":"KNL","date":"2015-11-02","pret":0.01126,"close":23.62}
{"ticker":"KNL","date":"2015-11-03","pret":0.01327,"close":23.34}
{"ticker":"KNL","date":"2015-11-04","pret":-0.00554,"close":22.94}
{"ticker":"KNL","date":"2015-11-05","pret":-0.01725,"close":23.15}
{"ticker":"KNL","date":"2015-11-06","pret":0.00391,"close":22.5}
{"ticker":"KNL","date":"2015-11-09","pret":-0.02545,"close":21.96}
{"ticker":"KNL","date":"2015-11-10","pret":-0.0252,"close":22.49}
{"ticker":"KNL","date":"2015-11-11","pret":0.0292,"close":22.46}
{"ticker":"KNL","date":"2015-11-12","pret":-0.01382,"close":22.01}
{"ticker":"KNL","date":"2015-11-13","pret":-0.01675,"close":21.63}
{"ticker":"KNL","date":"2015-11-16","pret":-0.01379,"close":21.27}
{"ticker":"KNL","date":"2015-11-17","pret":-0.01492,"close":21.47}
{"ticker":"KNL","date":"2015-11-18","pret":0.00982,"close":22.13}
{"ticker":"KNL","date":"2015-11-19","pret":0.02798,"close":22.2}
{"ticker":"KNL","date":"2015-11-20","pret":0.0108,"close":22.17}
{"ticker":"KNL","date":"2015-11-23","pret":-0.00989,"close":22.1}
{"ticker":"KNL","date":"2015-11-24","pret":-0.00544,"close":22.39}
{"ticker":"KNL","date":"2015-11-25","pret":0.01801,"close":22.56}
{"ticker":"KNL","date":"2015-11-26"}
{"ticker":"KNL","date":"2015-11-27","pret":0.00578,"close":22.96}
{"ticker":"KNL","date":"2015-11-30","pret":0.02151,"close":22.28}
{"ticker":"KNL","date":"2015-12-01","pret":-0.02818,"close":22.54}
{"ticker":"KNL","date":"2015-12-02","pret":0.00446,"close":22.25}
{"ticker":"KNL","date":"2015-12-03","pret":-0.01073,"close":21.7}
{"ticker":"KNL","date":"2015-12-04","pret":-0.02089,"close":21.84}
{"ticker":"KNL","date":"2015-12-07","pret":0.00092,"close":21.51}
{"ticker":"KNL","date":"2015-12-08","pret":-0.02272,"close":21.77}
{"ticker":"KNL","date":"2015-12-09","pret":0.01767,"close":21.2}
{"ticker":"KNL","date":"2015-12-10","pret":-0.0252,"close":21.05}
{"ticker":"KNL","date":"2015-12-11","pret":-0.03169,"close":20.01}
{"ticker":"KNL","date":"2015-12-14","pret":-0.03071,"close":19.75}
{"ticker":"KNL","date":"2015-12-15","pret":-0.0005,"close":20.16}
{"ticker":"KNL","date":"2015-12-16","pret":0.02387,"close":20.42}
{"ticker":"KNL","date":"2015-12-17"}
{"ticker":"KNL","date":"2015-12-18","pret":-0.00295,"close":20.26}
{"ticker":"KNL","date":"2015-12-21","pret":0.00197,"close":20.46}
{"ticker":"KNL","date":"2015-12-22","pret":0.00049,"close":18.58}
{"ticker":"KNL","date":"2015-12-23","pret":-0.09212,"close":18.76}
{"ticker":"KNL","date":"2015-12-24","pret":0.01072,"close":18.68}
{"ticker":"KNL","date":"2015-12-28","pret":-0.00428,"close":18.74}
{"ticker":"KNL","date":"2015-12-29","pret":0.00374,"close":19.15}
{"ticker":"KNL","date":"2015-12-30","pret":0.02269,"close":19.05}
{"ticker":"KNL","date":"2015-12-31","pret":-0.00733,"close":18.8}
{"ticker":"KNL","date":"2016-01-04","pret":-0.02987,"close":18.38}
{"ticker":"KNL","date":"2016-01-05","pret":0.00054,"close":18.48}
{"ticker":"KNX","date":"2015-01-02","pret":-0.0056,"close":33.74}
{"ticker":"KNX","date":"2015-01-05","pret":-0.00504,"close":32.78}
{"ticker":"KNX","date":"2015-01-06","pret":-0.02526,"close":31.8}
{"ticker":"KNX","date":"2015-01-07","pret":-0.02342,"close":31.85}
{"ticker":"KNX","date":"2015-01-08","pret":0.0056,"close":32.9}
{"ticker":"KNX","date":"2015-01-09","pret":0.02116,"close":32.6}
{"ticker":"KNX","date":"2015-01-12","pret":0.00424,"close":33.22}
{"ticker":"KNX","date":"2015-01-13","pret":0.01082,"close":33.78}
{"ticker":"KNX","date":"2015-01-14","pret":0.00209,"close":32.99}
{"ticker":"KNX","date":"2015-01-15","pret":-0.0111,"close":32.64}
{"ticker":"KNX","date":"2015-01-16","pret":-0.02042,"close":32.63}
{"ticker":"KNX","date":"2015-01-20","pret":0.01011,"close":33.22}
{"ticker":"KNX","date":"2015-01-21","pret":0.00668,"close":31.76}
{"ticker":"KNX","date":"2015-01-22","pret":-0.02981,"close":32.91}
{"ticker":"KNX","date":"2015-01-23","pret":0.02829,"close":33.01}
{"ticker":"KNX","date":"2015-01-26","pret":-0.00792,"close":32.43}
{"ticker":"KNX","date":"2015-01-27","pret":-0.02381,"close":32.64}
{"ticker":"KNX","date":"2015-01-28","pret":0.07621,"close":31.05}
{"ticker":"KNX","date":"2015-01-29","pret":-0.10189,"close":29.57}
{"ticker":"KNX","date":"2015-01-30","pret":-0.06091,"close":28.49}
{"ticker":"KNX","date":"2015-02-02","pret":-0.02733,"close":29.32}
{"ticker":"KNX","date":"2015-02-03","pret":0.02083,"close":28.92}
{"ticker":"KNX","date":"2015-02-04","pret":-0.01001,"close":29.07}
{"ticker":"KNX","date":"2015-02-05","pret":0.01481,"close":29.77}
{"ticker":"KNX","date":"2015-02-06","pret":0.02231,"close":30.05}
{"ticker":"KNX","date":"2015-02-09","pret":-0.00301,"close":29.64}
{"ticker":"KNX","date":"2015-02-10","pret":-0.00067,"close":30.4}
{"ticker":"KNX","date":"2015-02-11","pret":0.02158,"close":30.86}
{"ticker":"KNX","date":"2015-02-12","pret":0.01467,"close":31.38}
{"ticker":"KNX","date":"2015-02-13","pret":0.01414,"close":32.26}
{"ticker":"KNX","date":"2015-02-17","pret":0.02893,"close":32.3}
{"ticker":"KNX","date":"2015-02-18","pret":0.01232,"close":32.72}
{"ticker":"KNX","date":"2015-02-19","pret":0.00458,"close":32.54}
{"ticker":"KNX","date":"2015-02-20","pret":-0.00489,"close":33.13}
{"ticker":"KNX","date":"2015-02-23","pret":0.01006,"close":33.05}
{"ticker":"KNX","date":"2015-02-24","pret":0.00272,"close":32.99}
{"ticker":"KNX","date":"2015-02-25","pret":-0.00151,"close":32.95}
{"ticker":"KNX","date":"2015-02-26","pret":-0.00364,"close":33.17}
{"ticker":"KNX","date":"2015-02-27","pret":0.00727,"close":33.06}
{"ticker":"KNX","date":"2015-03-02","pret":-0.00332,"close":33.04}
{"ticker":"KNX","date":"2015-03-03","pret":-0.00974,"close":32.54}
{"ticker":"KNX","date":"2015-03-04","pret":-0.01168,"close":32.44}
{"ticker":"KNX","date":"2015-03-05","pret":0.00278,"close":32.09}
{"ticker":"KNX","date":"2015-03-06","pret":-0.02467,"close":31.92}
{"ticker":"KNX","date":"2015-03-09","pret":0.00819,"close":31.8}
{"ticker":"KNX","date":"2015-03-10","pret":-0.00945,"close":31.51}
{"ticker":"KNX","date":"2015-03-11","pret":-0.00254,"close":33}
{"ticker":"KNX","date":"2015-03-12","pret":0.05044,"close":33.2}
{"ticker":"KNX","date":"2015-03-13","pret":0.00151,"close":32.77}
{"ticker":"KNX","date":"2015-03-16","pret":-0.00635,"close":33.87}
{"ticker":"KNX","date":"2015-03-17","pret":0.02486,"close":33.81}
{"ticker":"KNX","date":"2015-03-18","pret":0.00177,"close":34.32}
{"ticker":"KNX","date":"2015-03-19","pret":0.0132,"close":34.11}
{"ticker":"KNX","date":"2015-03-20","pret":-0.00614,"close":34.5}
{"ticker":"KNX","date":"2015-03-23","pret":0.00992,"close":34.02}
{"ticker":"KNX","date":"2015-03-24","pret":-0.01344,"close":33.41}
{"ticker":"KNX","date":"2015-03-25","pret":-0.01094,"close":32.73}
{"ticker":"KNX","date":"2015-03-26","pret":-0.03265,"close":31.9}
{"ticker":"KNX","date":"2015-03-27","pret":-0.0158,"close":31.65}
{"ticker":"KNX","date":"2015-03-30","pret":-0.00532,"close":32.35}
{"ticker":"KNX","date":"2015-03-31","pret":0.01186,"close":32.25}
{"ticker":"KNX","date":"2015-04-01","pret":-0.00435,"close":31.96}
{"ticker":"KNX","date":"2015-04-02","pret":-0.00406,"close":31.2}
{"ticker":"KNX","date":"2015-04-06","pret":-0.02534,"close":30.71}
{"ticker":"KNX","date":"2015-04-07","pret":-0.01097,"close":30.24}
{"ticker":"KNX","date":"2015-04-08","pret":-0.01866,"close":30.77}
{"ticker":"KNX","date":"2015-04-09","pret":0.01963,"close":30.13}
{"ticker":"KNX","date":"2015-04-10","pret":-0.0039,"close":31.35}
{"ticker":"KNX","date":"2015-04-13","pret":0.01741,"close":31.18}
{"ticker":"KNX","date":"2015-04-14","pret":-0.0077,"close":32.05}
{"ticker":"KNX","date":"2015-04-15","pret":0.03793,"close":32.05}
{"ticker":"KNX","date":"2015-04-16","pret":-0.00466,"close":31.81}
{"ticker":"KNX","date":"2015-04-17","pret":-0.01381,"close":31.69}
{"ticker":"KNX","date":"2015-04-20","pret":0.00473,"close":32.4}
{"ticker":"KNX","date":"2015-04-21","pret":0.01931,"close":32.55}
{"ticker":"KNX","date":"2015-04-22","pret":0.01773,"close":32.62}
{"ticker":"KNX","date":"2015-04-23","pret":-0.02547,"close":31.59}
{"ticker":"KNX","date":"2015-04-24","pret":-0.00249,"close":31.45}
{"ticker":"KNX","date":"2015-04-27","pret":-0.01919,"close":30.2}
{"ticker":"KNX","date":"2015-04-28","pret":-0.03688,"close":30.59}
{"ticker":"KNX","date":"2015-04-29","pret":0.00395,"close":29.79}
{"ticker":"KNX","date":"2015-04-30","pret":-0.02965,"close":28.9}
{"ticker":"KNX","date":"2015-05-01","pret":-0.02119,"close":29.62}
{"ticker":"KNX","date":"2015-05-04","pret":0.02051,"close":29.63}
{"ticker":"KNX","date":"2015-05-05","pret":0.00135,"close":29.21}
{"ticker":"KNX","date":"2015-05-06","pret":-0.01464,"close":29.31}
{"ticker":"KNX","date":"2015-05-07","pret":0.00479,"close":29.92}
{"ticker":"KNX","date":"2015-05-08","pret":0.03158,"close":30.15}
{"ticker":"KNX","date":"2015-05-11","pret":-0.00398,"close":29.97}
{"ticker":"KNX","date":"2015-05-12","pret":-0.01001,"close":30.09}
{"ticker":"KNX","date":"2015-05-13","pret":0.00735,"close":29.58}
{"ticker":"KNX","date":"2015-05-14","pret":-0.01004,"close":29.88}
{"ticker":"KNX","date":"2015-05-15","pret":0.00704,"close":29.67}
{"ticker":"KNX","date":"2015-05-18","pret":-0.01243,"close":30.31}
{"ticker":"KNX","date":"2015-05-19","pret":0.02702,"close":30.55}
{"ticker":"KNX","date":"2015-05-20","pret":0.00492,"close":30.36}
{"ticker":"KNX","date":"2015-05-21","pret":-0.0046,"close":30.69}
{"ticker":"KNX","date":"2015-05-22","pret":0.00656,"close":29.88}
{"ticker":"KNX","date":"2015-05-26","pret":-0.02414,"close":29.49}
{"ticker":"KNX","date":"2015-05-27","pret":-0.01212,"close":30.16}
{"ticker":"KNX","date":"2015-05-28","pret":0.01847,"close":30.07}
{"ticker":"KNX","date":"2015-05-29","pret":-0.0161,"close":28.6}
{"ticker":"KNX","date":"2015-06-01","pret":-0.03264,"close":28.49}
{"ticker":"KNX","date":"2015-06-02","pret":-0.01089,"close":28.34}
{"ticker":"KNX","date":"2015-06-03","pret":0.00669,"close":29.09}
{"ticker":"KNX","date":"2015-06-04","pret":0.01601,"close":28.88}
{"ticker":"KNX","date":"2015-06-05","pret":-0.0045,"close":29.61}
{"ticker":"KNX","date":"2015-06-08","pret":0.02161,"close":28.94}
{"ticker":"KNX","date":"2015-06-09","pret":-0.02057,"close":28.66}
{"ticker":"KNX","date":"2015-06-10","pret":-0.00208,"close":29.1}
{"ticker":"KNX","date":"2015-06-11","pret":0.01036,"close":28.91}
{"ticker":"KNX","date":"2015-06-12","pret":-0.01036,"close":28.58}
{"ticker":"KNX","date":"2015-06-15","pret":-0.01539,"close":28.3}
{"ticker":"KNX","date":"2015-06-16","pret":-0.00566,"close":27.76}
{"ticker":"KNX","date":"2015-06-17","pret":-0.01897,"close":27.69}
{"ticker":"KNX","date":"2015-06-18","pret":0.00397,"close":28.26}
{"ticker":"KNX","date":"2015-06-19","pret":0.02066,"close":28.12}
{"ticker":"KNX","date":"2015-06-22","pret":0.00035,"close":28}
{"ticker":"KNX","date":"2015-06-23","pret":-0.01491,"close":28.01}
{"ticker":"KNX","date":"2015-06-24","pret":0,"close":26.72}
{"ticker":"KNX","date":"2015-06-25","pret":-0.0379,"close":26.75}
{"ticker":"KNX","date":"2015-06-26","pret":-0.00521,"close":26.9}
{"ticker":"KNX","date":"2015-06-29","pret":-0.00412,"close":26.3}
{"ticker":"KNX","date":"2015-06-30","pret":-0.00376,"close":26.74}
{"ticker":"KNX","date":"2015-07-01","pret":0.01753,"close":27.01}
{"ticker":"KNX","date":"2015-07-02","pret":0.00295,"close":26.87}
{"ticker":"KNX","date":"2015-07-06","pret":-0.02426,"close":26.7}
{"ticker":"KNX","date":"2015-07-07","pret":0.0094,"close":27.06}
{"ticker":"KNX","date":"2015-07-08","pret":0.00037,"close":26.92}
{"ticker":"KNX","date":"2015-07-09","pret":0.03528,"close":27.63}
{"ticker":"KNX","date":"2015-07-10","pret":0.01113,"close":28.21}
{"ticker":"KNX","date":"2015-07-13","pret":0.01559,"close":28.95}
{"ticker":"KNX","date":"2015-07-14","pret":0.01431,"close":28}
{"ticker":"KNX","date":"2015-07-15","pret":-0.0299,"close":27.67}
{"ticker":"KNX","date":"2015-07-16","pret":-0.01077,"close":27.9}
{"ticker":"KNX","date":"2015-07-17","pret":0.00755,"close":27.9}
{"ticker":"KNX","date":"2015-07-20","pret":0,"close":27.44}
{"ticker":"KNX","date":"2015-07-21","pret":-0.01625,"close":27.98}
{"ticker":"KNX","date":"2015-07-22","pret":0.02162,"close":26.4}
{"ticker":"KNX","date":"2015-07-23","pret":-0.07509,"close":25.96}
{"ticker":"KNX","date":"2015-07-24","pret":-0.00154,"close":25.68}
{"ticker":"KNX","date":"2015-07-27","pret":-0.01825,"close":25.31}
{"ticker":"KNX","date":"2015-07-28","pret":-0.00275,"close":26}
{"ticker":"KNX","date":"2015-07-29","pret":0.02176,"close":26.78}
{"ticker":"KNX","date":"2015-07-30","pret":0.02205,"close":26.99}
{"ticker":"KNX","date":"2015-07-31","pret":0.01382,"close":27.04}
{"ticker":"KNX","date":"2015-08-03","pret":0.00111,"close":27.46}
{"ticker":"KNX","date":"2015-08-04","pret":0.01654,"close":27.61}
{"ticker":"KNX","date":"2015-08-05","pret":0.01087,"close":27.65}
{"ticker":"KNX","date":"2015-08-06","pret":-0.00216,"close":27.2}
{"ticker":"KNX","date":"2015-08-07","pret":-0.02302,"close":26.64}
{"ticker":"KNX","date":"2015-08-10","pret":-0.0104,"close":27.02}
{"ticker":"KNX","date":"2015-08-11","pret":0.00187,"close":27.58}
{"ticker":"KNX","date":"2015-08-12","pret":0.01957,"close":27.51}
{"ticker":"KNX","date":"2015-08-13","pret":0.00256,"close":27.66}
{"ticker":"KNX","date":"2015-08-14","pret":0.00654,"close":28.2}
{"ticker":"KNX","date":"2015-08-17","pret":0.01724,"close":27.91}
{"ticker":"KNX","date":"2015-08-18","pret":-0.00571,"close":27.99}
{"ticker":"KNX","date":"2015-08-19","pret":0,"close":27.21}
{"ticker":"KNX","date":"2015-08-20","pret":-0.03536,"close":26.23}
{"ticker":"KNX","date":"2015-08-21","pret":-0.04361,"close":25.66}
{"ticker":"KNX","date":"2015-08-24","pret":-0.06113,"close":25.17}
{"ticker":"KNX","date":"2015-08-25","pret":0.06462,"close":24.91}
{"ticker":"KNX","date":"2015-08-26","pret":-0.01479,"close":26.49}
{"ticker":"KNX","date":"2015-08-27","pret":0.03996,"close":26.81}
{"ticker":"KNX","date":"2015-08-28","pret":0.01347,"close":27.43}
{"ticker":"KNX","date":"2015-08-31","pret":0.00998,"close":27.2}
{"ticker":"KNX","date":"2015-09-01","pret":-0.01969,"close":25.97}
{"ticker":"KNX","date":"2015-09-02","pret":-0.01436,"close":26.58}
{"ticker":"KNX","date":"2015-09-03","pret":0.01698,"close":26.58}
{"ticker":"KNX","date":"2015-09-04","pret":-0.0147,"close":26.58}
{"ticker":"KNX","date":"2015-09-08","pret":0.02735,"close":27.25}
{"ticker":"KNX","date":"2015-09-09","pret":0.01867,"close":26.92}
{"ticker":"KNX","date":"2015-09-10","pret":-0.01719,"close":27.27}
{"ticker":"KNX","date":"2015-09-11","pret":0.02442,"close":27.77}
{"ticker":"KNX","date":"2015-09-14","pret":0.00036,"close":27.24}
{"ticker":"KNX","date":"2015-09-15","pret":-0.0178,"close":27.89}
{"ticker":"KNX","date":"2015-09-16","pret":0.01563,"close":28.09}
{"ticker":"KNX","date":"2015-09-17","pret":0.01148,"close":28.1}
{"ticker":"KNX","date":"2015-09-18","pret":-0.0104,"close":27.54}
{"ticker":"KNX","date":"2015-09-21","pret":-0.00036,"close":27.61}
{"ticker":"KNX","date":"2015-09-22","pret":-0.02039,"close":26.9}
{"ticker":"KNX","date":"2015-09-23","pret":-0.00998,"close":26.68}
{"ticker":"KNX","date":"2015-09-24","pret":-0.02293,"close":25.53}
{"ticker":"KNX","date":"2015-09-25","pret":-0.01455,"close":25.58}
{"ticker":"KNX","date":"2015-09-28","pret":-0.01987,"close":24.72}
{"ticker":"KNX","date":"2015-09-29","pret":-0.02713,"close":24.21}
{"ticker":"KNX","date":"2015-09-30","pret":-0.0122,"close":24}
{"ticker":"KNX","date":"2015-10-01","pret":-0.01818,"close":24.23}
{"ticker":"KNX","date":"2015-10-02","pret":-0.00209,"close":24.41}
{"ticker":"KNX","date":"2015-10-05","pret":0.02394,"close":24.71}
{"ticker":"KNX","date":"2015-10-06","pret":0.00812,"close":25.04}
{"ticker":"KNX","date":"2015-10-07","pret":0.00886,"close":25.28}
{"ticker":"KNX","date":"2015-10-08","pret":0.00918,"close":25.14}
{"ticker":"KNX","date":"2015-10-09","pret":0,"close":25.49}
{"ticker":"KNX","date":"2015-10-12","pret":0.01303,"close":25.35}
{"ticker":"KNX","date":"2015-10-13","pret":-0.02301,"close":23.77}
{"ticker":"KNX","date":"2015-10-14","pret":-0.04472,"close":24.57}
{"ticker":"KNX","date":"2015-10-15","pret":0.03424,"close":24.92}
{"ticker":"KNX","date":"2015-10-16","pret":0.01409,"close":25.26}
{"ticker":"KNX","date":"2015-10-19","pret":0.00558,"close":25.45}
{"ticker":"KNX","date":"2015-10-20","pret":0.0091,"close":25.63}
{"ticker":"KNX","date":"2015-10-21","pret":0.01564,"close":25.84}
{"ticker":"KNX","date":"2015-10-22","pret":-0.04726,"close":24}
{"ticker":"KNX","date":"2015-10-23","pret":-0.0222,"close":24.82}
{"ticker":"KNX","date":"2015-10-26","pret":0.03232,"close":25.27}
{"ticker":"KNX","date":"2015-10-27","pret":0.00842,"close":24.18}
{"ticker":"KNX","date":"2015-10-28","pret":-0.03287,"close":24.39}
{"ticker":"KNX","date":"2015-10-29","pret":0.0033,"close":25.26}
{"ticker":"KNX","date":"2015-10-30","pret":0.03872,"close":25.42}
{"ticker":"KNX","date":"2015-11-02","pret":0.00592,"close":26.49}
{"ticker":"KNX","date":"2015-11-03","pret":0.03819,"close":26.79}
{"ticker":"KNX","date":"2015-11-04","pret":0.018,"close":26.83}
{"ticker":"KNX","date":"2015-11-05","pret":0.00149,"close":27.01}
{"ticker":"KNX","date":"2015-11-06","pret":0.00037,"close":27.54}
{"ticker":"KNX","date":"2015-11-09","pret":0.01911,"close":26.96}
{"ticker":"KNX","date":"2015-11-10","pret":-0.01874,"close":27.26}
{"ticker":"KNX","date":"2015-11-11","pret":0.01143,"close":27.02}
{"ticker":"KNX","date":"2015-11-12","pret":-0.02112,"close":25.95}
{"ticker":"KNX","date":"2015-11-13","pret":-0.03235,"close":25.33}
{"ticker":"KNX","date":"2015-11-16","pret":-0.02309,"close":25.39}
{"ticker":"KNX","date":"2015-11-17","pret":0.00592,"close":26.01}
{"ticker":"KNX","date":"2015-11-18","pret":0.03443,"close":25.69}
{"ticker":"KNX","date":"2015-11-19","pret":-0.02269,"close":26.23}
{"ticker":"KNX","date":"2015-11-20","pret":0.02573,"close":26.1}
{"ticker":"KNX","date":"2015-11-23","pret":-0.01412,"close":26.34}
{"ticker":"KNX","date":"2015-11-24","pret":0.00537,"close":27.22}
{"ticker":"KNX","date":"2015-11-25","pret":0.0412,"close":27.14}
{"ticker":"KNX","date":"2015-11-26"}
{"ticker":"KNX","date":"2015-11-27","pret":-0.00368,"close":27.46}
{"ticker":"KNX","date":"2015-11-30","pret":0.01608,"close":26.52}
{"ticker":"KNX","date":"2015-12-01","pret":-0.03542,"close":26.37}
{"ticker":"KNX","date":"2015-12-02","pret":-0.03438,"close":25.41}
{"ticker":"KNX","date":"2015-12-03","pret":-0.01252,"close":24.81}
{"ticker":"KNX","date":"2015-12-04","pret":-0.04179,"close":25}
{"ticker":"KNX","date":"2015-12-07","pret":0.02352,"close":24.54}
{"ticker":"KNX","date":"2015-12-08","pret":-0.02928,"close":24.1}
{"ticker":"KNX","date":"2015-12-09","pret":-0.00995,"close":24.22}
{"ticker":"KNX","date":"2015-12-10","pret":0.01695,"close":24.63}
{"ticker":"KNX","date":"2015-12-11","pret":-0.00123,"close":24.05}
{"ticker":"KNX","date":"2015-12-14","pret":-0.01572,"close":24.09}
{"ticker":"KNX","date":"2015-12-15","pret":0.01448,"close":24.74}
{"ticker":"KNX","date":"2015-12-16","pret":0.02114,"close":25.07}
{"ticker":"KNX","date":"2015-12-17"}
{"ticker":"KNX","date":"2015-12-18","pret":-0.13135,"close":23.07}
{"ticker":"KNX","date":"2015-12-21","pret":0.05879,"close":23.32}
{"ticker":"KNX","date":"2015-12-22","pret":0.01502,"close":23.77}
{"ticker":"KNX","date":"2015-12-23","pret":0.01816,"close":24.18}
{"ticker":"KNX","date":"2015-12-24","pret":0.01289,"close":24.39}
{"ticker":"KNX","date":"2015-12-28","pret":0.00124,"close":23.86}
{"ticker":"KNX","date":"2015-12-29","pret":-0.01204,"close":24.29}
{"ticker":"KNX","date":"2015-12-30","pret":0.0108,"close":24.24}
{"ticker":"KNX","date":"2015-12-31","pret":0.00083,"close":24.23}
{"ticker":"KNX","date":"2016-01-04","pret":-0.02085,"close":23.89}
{"ticker":"KNX","date":"2016-01-05","pret":0.00672,"close":24.2}
{"ticker":"KO","date":"2015-01-02","pret":-0.0155,"close":42.14}
{"ticker":"KO","date":"2015-01-05","pret":0.01012,"close":42.14}
{"ticker":"KO","date":"2015-01-06","pret":-0.00658,"close":42.46}
{"ticker":"KO","date":"2015-01-07","pret":0.00915,"close":42.99}
{"ticker":"KO","date":"2015-01-08","pret":0.00884,"close":43.51}
{"ticker":"KO","date":"2015-01-09","pret":0.00669,"close":43.03}
{"ticker":"KO","date":"2015-01-12","pret":-0.00924,"close":42.64}
{"ticker":"KO","date":"2015-01-13","pret":-0.00559,"close":42.63}
{"ticker":"KO","date":"2015-01-14","pret":-0.01767,"close":42.56}
{"ticker":"KO","date":"2015-01-15","pret":0.01767,"close":42.38}
{"ticker":"KO","date":"2015-01-16","pret":-0.01103,"close":42.53}
{"ticker":"KO","date":"2015-01-20","pret":0.00799,"close":43.16}
{"ticker":"KO","date":"2015-01-21","pret":0.00444,"close":43.36}
{"ticker":"KO","date":"2015-01-22","pret":0.01113,"close":43.78}
{"ticker":"KO","date":"2015-01-23","pret":0.00529,"close":43.31}
{"ticker":"KO","date":"2015-01-26","pret":-0.00968,"close":43}
{"ticker":"KO","date":"2015-01-27","pret":-0.01493,"close":42.39}
{"ticker":"KO","date":"2015-01-28","pret":0.00118,"close":41.92}
{"ticker":"KO","date":"2015-01-29","pret":-0.01944,"close":42.1}
{"ticker":"KO","date":"2015-01-30","pret":0.00144,"close":41.17}
{"ticker":"KO","date":"2015-02-02","pret":-0.01493,"close":41.59}
{"ticker":"KO","date":"2015-02-03","pret":0.01302,"close":41.63}
{"ticker":"KO","date":"2015-02-04","pret":0.00048,"close":41.68}
{"ticker":"KO","date":"2015-02-05","pret":0.00072,"close":41.79}
{"ticker":"KO","date":"2015-02-06","pret":-0.00407,"close":41.45}
{"ticker":"KO","date":"2015-02-09","pret":-0.00602,"close":41.23}
{"ticker":"KO","date":"2015-02-10","pret":0.03631,"close":42.4}
{"ticker":"KO","date":"2015-02-11","pret":-0.01906,"close":42.37}
{"ticker":"KO","date":"2015-02-12","pret":0.0071,"close":42.17}
{"ticker":"KO","date":"2015-02-13","pret":-0.009,"close":41.99}
{"ticker":"KO","date":"2015-02-17","pret":-0.00501,"close":41.81}
{"ticker":"KO","date":"2015-02-18","pret":-0.00144,"close":41.73}
{"ticker":"KO","date":"2015-02-19","pret":-0.00168,"close":42.11}
{"ticker":"KO","date":"2015-02-20","pret":0.0086,"close":41.97}
{"ticker":"KO","date":"2015-02-23","pret":-0.00788,"close":41.85}
{"ticker":"KO","date":"2015-02-24","pret":0.00335,"close":42.13}
{"ticker":"KO","date":"2015-02-25","pret":0.00762,"close":42.05}
{"ticker":"KO","date":"2015-02-26","pret":-0.00309,"close":42.46}
{"ticker":"KO","date":"2015-02-27","pret":0.01135,"close":43.3}
{"ticker":"KO","date":"2015-03-02","pret":0.01401,"close":43.2}
{"ticker":"KO","date":"2015-03-03","pret":-0.00023,"close":42.95}
{"ticker":"KO","date":"2015-03-04","pret":-0.00442,"close":42.5}
{"ticker":"KO","date":"2015-03-05","pret":-0.00842,"close":42.4}
{"ticker":"KO","date":"2015-03-06","pret":-0.01039,"close":41.52}
{"ticker":"KO","date":"2015-03-09","pret":-0.01411,"close":41.39}
{"ticker":"KO","date":"2015-03-10","pret":-0.01041,"close":40.69}
{"ticker":"KO","date":"2015-03-11","pret":-0.00904,"close":40.1}
{"ticker":"KO","date":"2015-03-12","pret":-0.01559,"close":40.57}
{"ticker":"KO","date":"2015-03-13","pret":0.00844,"close":39.91}
{"ticker":"KO","date":"2015-03-16","pret":-0.01094,"close":40.29}
{"ticker":"KO","date":"2015-03-17","pret":0.01661,"close":40.51}
{"ticker":"KO","date":"2015-03-18","pret":-0.00468,"close":40.6}
{"ticker":"KO","date":"2015-03-19","pret":0,"close":40.02}
{"ticker":"KO","date":"2015-03-20","pret":-0.01018,"close":40.65}
{"ticker":"KO","date":"2015-03-23","pret":0.01412,"close":40.62}
{"ticker":"KO","date":"2015-03-24","pret":0.00662,"close":40.47}
{"ticker":"KO","date":"2015-03-25","pret":-0.00785,"close":40.45}
{"ticker":"KO","date":"2015-03-26","pret":-0.00618,"close":40.35}
{"ticker":"KO","date":"2015-03-27","pret":0.00346,"close":40.08}
{"ticker":"KO","date":"2015-03-30","pret":-0.00918,"close":40.51}
{"ticker":"KO","date":"2015-03-31","pret":0.00992,"close":40.55}
{"ticker":"KO","date":"2015-04-01","pret":0.00689,"close":40.68}
{"ticker":"KO","date":"2015-04-02","pret":-0.00147,"close":40.68}
{"ticker":"KO","date":"2015-04-06","pret":0.00098,"close":41.17}
{"ticker":"KO","date":"2015-04-07","pret":0.00684,"close":41.01}
{"ticker":"KO","date":"2015-04-08","pret":-0.00171,"close":40.89}
{"ticker":"KO","date":"2015-04-09","pret":-0.0044,"close":41.05}
{"ticker":"KO","date":"2015-04-10","pret":0.00708,"close":40.88}
{"ticker":"KO","date":"2015-04-13","pret":-0.00292,"close":40.7}
{"ticker":"KO","date":"2015-04-14","pret":-0.00932,"close":40.51}
{"ticker":"KO","date":"2015-04-15","pret":0,"close":40.4}
{"ticker":"KO","date":"2015-04-16","pret":-0.00444,"close":40.6}
{"ticker":"KO","date":"2015-04-17","pret":0.00148,"close":40.3}
{"ticker":"KO","date":"2015-04-20","pret":-0.00124,"close":40.66}
{"ticker":"KO","date":"2015-04-21","pret":0.00617,"close":40.78}
{"ticker":"KO","date":"2015-04-22","pret":0.02165,"close":41.31}
{"ticker":"KO","date":"2015-04-23","pret":-0.00797,"close":40.95}
{"ticker":"KO","date":"2015-04-24","pret":-0.00462,"close":40.89}
{"ticker":"KO","date":"2015-04-27","pret":-0.00098,"close":40.83}
{"ticker":"KO","date":"2015-04-28","pret":-0.00122,"close":40.77}
{"ticker":"KO","date":"2015-04-29","pret":-0.00711,"close":40.49}
{"ticker":"KO","date":"2015-04-30","pret":-0.00642,"close":40.56}
{"ticker":"KO","date":"2015-05-01","pret":0.00445,"close":40.91}
{"ticker":"KO","date":"2015-05-04","pret":0.00737,"close":40.96}
{"ticker":"KO","date":"2015-05-05","pret":0.00634,"close":40.75}
{"ticker":"KO","date":"2015-05-06","pret":-0.00243,"close":40.66}
{"ticker":"KO","date":"2015-05-07","pret":-0.0125,"close":40.7}
{"ticker":"KO","date":"2015-05-08","pret":0.01153,"close":40.98}
{"ticker":"KO","date":"2015-05-11","pret":-0.00049,"close":40.94}
{"ticker":"KO","date":"2015-05-12","pret":-0.00514,"close":40.69}
{"ticker":"KO","date":"2015-05-13","pret":-0.00049,"close":41.05}
{"ticker":"KO","date":"2015-05-14","pret":0.01341,"close":41.5}
{"ticker":"KO","date":"2015-05-15","pret":0.00362,"close":41.52}
{"ticker":"KO","date":"2015-05-18","pret":0.00096,"close":41.32}
{"ticker":"KO","date":"2015-05-19","pret":-0.00629,"close":41.31}
{"ticker":"KO","date":"2015-05-20","pret":0.00339,"close":41.35}
{"ticker":"KO","date":"2015-05-21","pret":-0.00266,"close":41.23}
{"ticker":"KO","date":"2015-05-22","pret":-0.0034,"close":41.21}
{"ticker":"KO","date":"2015-05-26","pret":0,"close":40.99}
{"ticker":"KO","date":"2015-05-27","pret":-0.00439,"close":41.12}
{"ticker":"KO","date":"2015-05-28","pret":0.00633,"close":41.14}
{"ticker":"KO","date":"2015-05-29","pret":-0.00049,"close":40.96}
{"ticker":"KO","date":"2015-06-01","pret":0.00436,"close":40.94}
{"ticker":"KO","date":"2015-06-02","pret":-0.01265,"close":40.99}
{"ticker":"KO","date":"2015-06-03","pret":0.00635,"close":40.87}
{"ticker":"KO","date":"2015-06-04","pret":-0.00953,"close":40.59}
{"ticker":"KO","date":"2015-06-05","pret":-0.00567,"close":40.1}
{"ticker":"KO","date":"2015-06-08","pret":-0.00943,"close":40.16}
{"ticker":"KO","date":"2015-06-09","pret":0.00174,"close":40.2}
{"ticker":"KO","date":"2015-06-10","pret":0.00373,"close":40.33}
{"ticker":"KO","date":"2015-06-11","pret":-0.00522,"close":40.1}
{"ticker":"KO","date":"2015-06-12","pret":-0.00175,"close":39.96}
{"ticker":"KO","date":"2015-06-15","pret":-0.00526,"close":39.59}
{"ticker":"KO","date":"2015-06-16","pret":-0.00503,"close":40.08}
{"ticker":"KO","date":"2015-06-17","pret":0.01129,"close":40.27}
{"ticker":"KO","date":"2015-06-18","pret":0.00199,"close":40.65}
{"ticker":"KO","date":"2015-06-19","pret":0.01065,"close":40.4}
{"ticker":"KO","date":"2015-06-22","pret":-0.00197,"close":40.48}
{"ticker":"KO","date":"2015-06-23","pret":-0.00198,"close":40.38}
{"ticker":"KO","date":"2015-06-24","pret":-0.00148,"close":40.19}
{"ticker":"KO","date":"2015-06-25","pret":-0.00223,"close":40.02}
{"ticker":"KO","date":"2015-06-26","pret":-0.00448,"close":40}
{"ticker":"KO","date":"2015-06-29","pret":-0.00751,"close":39.4}
{"ticker":"KO","date":"2015-06-30","pret":-0.00478,"close":39.23}
{"ticker":"KO","date":"2015-07-01","pret":-0.00582,"close":39.5}
{"ticker":"KO","date":"2015-07-02","pret":0.00633,"close":39.49}
{"ticker":"KO","date":"2015-07-06","pret":-0.00785,"close":39.42}
{"ticker":"KO","date":"2015-07-07","pret":0.00431,"close":40.25}
{"ticker":"KO","date":"2015-07-08","pret":0.01258,"close":39.86}
{"ticker":"KO","date":"2015-07-09","pret":0.01168,"close":39.92}
{"ticker":"KO","date":"2015-07-10","pret":-0.00471,"close":40.39}
{"ticker":"KO","date":"2015-07-13","pret":0.00718,"close":40.66}
{"ticker":"KO","date":"2015-07-14","pret":0.00835,"close":41.17}
{"ticker":"KO","date":"2015-07-15","pret":0.00609,"close":41.13}
{"ticker":"KO","date":"2015-07-16","pret":0.00654,"close":41.48}
{"ticker":"KO","date":"2015-07-17","pret":-0.00266,"close":41.25}
{"ticker":"KO","date":"2015-07-20","pret":0.00097,"close":41.38}
{"ticker":"KO","date":"2015-07-21","pret":0.00072,"close":41.19}
{"ticker":"KO","date":"2015-07-22","pret":-0.01387,"close":40.9}
{"ticker":"KO","date":"2015-07-23","pret":0.0044,"close":40.84}
{"ticker":"KO","date":"2015-07-24","pret":-0.00563,"close":40.44}
{"ticker":"KO","date":"2015-07-27","pret":-0.01185,"close":40.54}
{"ticker":"KO","date":"2015-07-28","pret":0.00914,"close":40.55}
{"ticker":"KO","date":"2015-07-29","pret":-0.00296,"close":40.59}
{"ticker":"KO","date":"2015-07-30","pret":0.00049,"close":40.56}
{"ticker":"KO","date":"2015-07-31","pret":0.0081,"close":41.08}
{"ticker":"KO","date":"2015-08-03","pret":-0.00073,"close":41.54}
{"ticker":"KO","date":"2015-08-04","pret":0.01603,"close":41.85}
{"ticker":"KO","date":"2015-08-05","pret":0.00983,"close":42.12}
{"ticker":"KO","date":"2015-08-06","pret":0.00191,"close":41.92}
{"ticker":"KO","date":"2015-08-07","pret":-0.00453,"close":41.77}
{"ticker":"KO","date":"2015-08-10","pret":0.00191,"close":41.68}
{"ticker":"KO","date":"2015-08-11","pret":-0.01177,"close":41.48}
{"ticker":"KO","date":"2015-08-12","pret":-0.00654,"close":41.26}
{"ticker":"KO","date":"2015-08-13","pret":0.00364,"close":41.1}
{"ticker":"KO","date":"2015-08-14","pret":-0.00656,"close":41.25}
{"ticker":"KO","date":"2015-08-17","pret":0.00049,"close":41.35}
{"ticker":"KO","date":"2015-08-18","pret":0.00608,"close":41.3}
{"ticker":"KO","date":"2015-08-19","pret":-0.0034,"close":40.78}
{"ticker":"KO","date":"2015-08-20","pret":-0.01518,"close":40.55}
{"ticker":"KO","date":"2015-08-21","pret":-0.00892,"close":39.53}
{"ticker":"KO","date":"2015-08-24","pret":-0.05555,"close":38.38}
{"ticker":"KO","date":"2015-08-25","pret":0.02957,"close":37.99}
{"ticker":"KO","date":"2015-08-26","pret":-0.00976,"close":38.73}
{"ticker":"KO","date":"2015-08-27","pret":0.00797,"close":39.27}
{"ticker":"KO","date":"2015-08-28","pret":0.00128,"close":39.45}
{"ticker":"KO","date":"2015-08-31","pret":0.00102,"close":39.32}
{"ticker":"KO","date":"2015-09-01","pret":-0.01234,"close":38.75}
{"ticker":"KO","date":"2015-09-02","pret":0.00927,"close":38.9}
{"ticker":"KO","date":"2015-09-03","pret":-0.00334,"close":39.16}
{"ticker":"KO","date":"2015-09-04","pret":-0.00567,"close":38.52}
{"ticker":"KO","date":"2015-09-08","pret":0.0049,"close":38.9}
{"ticker":"KO","date":"2015-09-09","pret":0.00641,"close":38.3}
{"ticker":"KO","date":"2015-09-10","pret":-0.02092,"close":38.42}
{"ticker":"KO","date":"2015-09-11","pret":-0.00786,"close":38.13}
{"ticker":"KO","date":"2015-09-14","pret":0.00551,"close":38.1}
{"ticker":"KO","date":"2015-09-15","pret":-0.00393,"close":38.5}
{"ticker":"KO","date":"2015-09-16","pret":0.01564,"close":39.15}
{"ticker":"KO","date":"2015-09-17","pret":0.01234,"close":39.38}
{"ticker":"KO","date":"2015-09-18","pret":-0.00744,"close":38.98}
{"ticker":"KO","date":"2015-09-21","pret":0.00488,"close":39.19}
{"ticker":"KO","date":"2015-09-22","pret":-0.00952,"close":38.79}
{"ticker":"KO","date":"2015-09-23","pret":0.00284,"close":38.76}
{"ticker":"KO","date":"2015-09-24","pret":-0.00698,"close":39.15}
{"ticker":"KO","date":"2015-09-25","pret":0.02335,"close":39.62}
{"ticker":"KO","date":"2015-09-28","pret":0.00228,"close":39.53}
{"ticker":"KO","date":"2015-09-29","pret":0,"close":39.66}
{"ticker":"KO","date":"2015-09-30","pret":0.00907,"close":40.12}
{"ticker":"KO","date":"2015-10-01","pret":0.00849,"close":39.8}
{"ticker":"KO","date":"2015-10-02","pret":-0.01655,"close":40.39}
{"ticker":"KO","date":"2015-10-05","pret":0.02225,"close":41.01}
{"ticker":"KO","date":"2015-10-06","pret":0.01448,"close":40.96}
{"ticker":"KO","date":"2015-10-07","pret":0.00243,"close":41.52}
{"ticker":"KO","date":"2015-10-08","pret":0.00291,"close":41.98}
{"ticker":"KO","date":"2015-10-09","pret":0.01348,"close":42.02}
{"ticker":"KO","date":"2015-10-12","pret":0.00024,"close":42}
{"ticker":"KO","date":"2015-10-13","pret":-0.00072,"close":41.65}
{"ticker":"KO","date":"2015-10-14","pret":-0.00576,"close":41.68}
{"ticker":"KO","date":"2015-10-15","pret":0.00743,"close":41.92}
{"ticker":"KO","date":"2015-10-16","pret":0.0069,"close":42.02}
{"ticker":"KO","date":"2015-10-19","pret":-0.00619,"close":41.99}
{"ticker":"KO","date":"2015-10-20","pret":0.00238,"close":42.29}
{"ticker":"KO","date":"2015-10-21","pret":-0.00143,"close":42.19}
{"ticker":"KO","date":"2015-10-22","pret":0.01185,"close":43.24}
{"ticker":"KO","date":"2015-10-23","pret":0.02029,"close":42.79}
{"ticker":"KO","date":"2015-10-26","pret":-0.01278,"close":42.59}
{"ticker":"KO","date":"2015-10-27","pret":-0.0061,"close":42.61}
{"ticker":"KO","date":"2015-10-28","pret":0.00586,"close":42.73}
{"ticker":"KO","date":"2015-10-29","pret":-0.00211,"close":42.79}
{"ticker":"KO","date":"2015-10-30","pret":0.00328,"close":42.35}
{"ticker":"KO","date":"2015-11-02","pret":-0.01128,"close":42.24}
{"ticker":"KO","date":"2015-11-03","pret":-0.00331,"close":42.16}
{"ticker":"KO","date":"2015-11-04","pret":0.00213,"close":41.97}
{"ticker":"KO","date":"2015-11-05","pret":-0.00641,"close":42.33}
{"ticker":"KO","date":"2015-11-06","pret":-0.00072,"close":41.96}
{"ticker":"KO","date":"2015-11-09","pret":-0.00645,"close":41.54}
{"ticker":"KO","date":"2015-11-10","pret":-0.00626,"close":41.77}
{"ticker":"KO","date":"2015-11-11","pret":0.01199,"close":42.04}
{"ticker":"KO","date":"2015-11-12","pret":0.00167,"close":41.58}
{"ticker":"KO","date":"2015-11-13","pret":-0.01318,"close":41.38}
{"ticker":"KO","date":"2015-11-16","pret":-0.00072,"close":41.96}
{"ticker":"KO","date":"2015-11-17","pret":0.01009,"close":41.67}
{"ticker":"KO","date":"2015-11-18","pret":-0.00191,"close":42.28}
{"ticker":"KO","date":"2015-11-19","pret":0.01308,"close":43.11}
{"ticker":"KO","date":"2015-11-20","pret":0.02312,"close":42.43}
{"ticker":"KO","date":"2015-11-23","pret":-0.0177,"close":42.96}
{"ticker":"KO","date":"2015-11-24","pret":0.00352,"close":43.36}
{"ticker":"KO","date":"2015-11-25","pret":0.01442,"close":43.36}
{"ticker":"KO","date":"2015-11-26"}
{"ticker":"KO","date":"2015-11-27","pret":-0.00648,"close":43.15}
{"ticker":"KO","date":"2015-11-30","pret":0.00186,"close":42.62}
{"ticker":"KO","date":"2015-12-01","pret":-0.00909,"close":42.89}
{"ticker":"KO","date":"2015-12-02","pret":0.00234,"close":42.77}
{"ticker":"KO","date":"2015-12-03","pret":-0.00234,"close":42.46}
{"ticker":"KO","date":"2015-12-04","pret":-0.00352,"close":43.29}
{"ticker":"KO","date":"2015-12-07","pret":0.017,"close":43.2}
{"ticker":"KO","date":"2015-12-08","pret":-0.00602,"close":43.01}
{"ticker":"KO","date":"2015-12-09","pret":-0.00629,"close":42.66}
{"ticker":"KO","date":"2015-12-10","pret":-0.00117,"close":42.76}
{"ticker":"KO","date":"2015-12-11","pret":-0.00234,"close":42.27}
{"ticker":"KO","date":"2015-12-14","pret":-0.00754,"close":42.45}
{"ticker":"KO","date":"2015-12-15","pret":0.01245,"close":43.07}
{"ticker":"KO","date":"2015-12-16","pret":0.00952,"close":43.84}
{"ticker":"KO","date":"2015-12-17"}
{"ticker":"KO","date":"2015-12-18","pret":0.00254,"close":42.5}
{"ticker":"KO","date":"2015-12-21","pret":-0.01253,"close":42.78}
{"ticker":"KO","date":"2015-12-22","pret":0.00093,"close":43.29}
{"ticker":"KO","date":"2015-12-23","pret":0.01229,"close":43.67}
{"ticker":"KO","date":"2015-12-24","pret":0.0023,"close":43.54}
{"ticker":"KO","date":"2015-12-28","pret":-0.00115,"close":43.49}
{"ticker":"KO","date":"2015-12-29","pret":0.0023,"close":43.71}
{"ticker":"KO","date":"2015-12-30","pret":0.00481,"close":43.57}
{"ticker":"KO","date":"2015-12-31","pret":-0.01034,"close":42.96}
{"ticker":"KO","date":"2016-01-04","pret":-0.02242,"close":42.4}
{"ticker":"KO","date":"2016-01-05","pret":-0.00071,"close":42.55}
{"ticker":"KODK","date":"2015-01-02","pret":-0.00959,"close":22.07}
{"ticker":"KODK","date":"2015-01-05","pret":0.00275,"close":21.36}
{"ticker":"KODK","date":"2015-01-06","pret":-0.02268,"close":19.82}
{"ticker":"KODK","date":"2015-01-07","pret":-0.06679,"close":20.03}
{"ticker":"KODK","date":"2015-01-08","pret":0.01046,"close":20.35}
{"ticker":"KODK","date":"2015-01-09","pret":0.01133,"close":20.13}
{"ticker":"KODK","date":"2015-01-12","pret":-0.01133,"close":19.39}
{"ticker":"KODK","date":"2015-01-13","pret":-0.03017,"close":19.37}
{"ticker":"KODK","date":"2015-01-14","pret":-0.02743,"close":18.66}
{"ticker":"KODK","date":"2015-01-15","pret":-0.01267,"close":18.28}
{"ticker":"KODK","date":"2015-01-16","pret":-0.03076,"close":18.6}
{"ticker":"KODK","date":"2015-01-20","pret":0.02275,"close":18.18}
{"ticker":"KODK","date":"2015-01-21","pret":-0.03156,"close":18.16}
{"ticker":"KODK","date":"2015-01-22","pret":0.01372,"close":18.36}
{"ticker":"KODK","date":"2015-01-23","pret":0.00054,"close":17.99}
{"ticker":"KODK","date":"2015-01-26","pret":-0.01482,"close":18.29}
{"ticker":"KODK","date":"2015-01-27","pret":0.00936,"close":18.3}
{"ticker":"KODK","date":"2015-01-28","pret":0.0109,"close":17.93}
{"ticker":"KODK","date":"2015-01-29","pret":-0.02303,"close":18.41}
{"ticker":"KODK","date":"2015-01-30","pret":0.01048,"close":18.01}
{"ticker":"KODK","date":"2015-02-02","pret":-0.01215,"close":18.55}
{"ticker":"KODK","date":"2015-02-03","pret":0.03118,"close":19.68}
{"ticker":"KODK","date":"2015-02-04","pret":0.0504,"close":18.97}
{"ticker":"KODK","date":"2015-02-05","pret":-0.02226,"close":19.4}
{"ticker":"KODK","date":"2015-02-06","pret":0.0197,"close":19.65}
{"ticker":"KODK","date":"2015-02-09","pret":0.00256,"close":19.14}
{"ticker":"KODK","date":"2015-02-10","pret":-0.01704,"close":18.75}
{"ticker":"KODK","date":"2015-02-11","pret":-0.02906,"close":18.14}
{"ticker":"KODK","date":"2015-02-12","pret":-0.02168,"close":18.33}
{"ticker":"KODK","date":"2015-02-13","pret":0.00328,"close":18.18}
{"ticker":"KODK","date":"2015-02-17","pret":-0.00055,"close":18.45}
{"ticker":"KODK","date":"2015-02-18","pret":0,"close":18.6}
{"ticker":"KODK","date":"2015-02-19","pret":0.01141,"close":18.67}
{"ticker":"KODK","date":"2015-02-20","pret":0.01128,"close":19.04}
{"ticker":"KODK","date":"2015-02-23","pret":0.01485,"close":18.93}
{"ticker":"KODK","date":"2015-02-24","pret":0.00315,"close":19.5}
{"ticker":"KODK","date":"2015-02-25","pret":0.02641,"close":19.21}
{"ticker":"KODK","date":"2015-02-26","pret":-0.02013,"close":19.16}
{"ticker":"KODK","date":"2015-02-27","pret":-0.00575,"close":18.86}
{"ticker":"KODK","date":"2015-03-02","pret":-0.01107,"close":18.89}
{"ticker":"KODK","date":"2015-03-03","pret":-0.00532,"close":18.98}
{"ticker":"KODK","date":"2015-03-04","pret":0.00319,"close":18.47}
{"ticker":"KODK","date":"2015-03-05","pret":-0.01607,"close":18.44}
{"ticker":"KODK","date":"2015-03-06","pret":-0.01578,"close":18.35}
{"ticker":"KODK","date":"2015-03-09","pret":0.00656,"close":18.45}
{"ticker":"KODK","date":"2015-03-10","pret":-0.00218,"close":18.19}
{"ticker":"KODK","date":"2015-03-11","pret":-0.00603,"close":18.2}
{"ticker":"KODK","date":"2015-03-12","pret":0.01147,"close":18.46}
{"ticker":"KODK","date":"2015-03-13","pret":0.00488,"close":18.36}
{"ticker":"KODK","date":"2015-03-16","pret":-0.00542,"close":18.36}
{"ticker":"KODK","date":"2015-03-17","pret":-0.00545,"close":19.53}
{"ticker":"KODK","date":"2015-03-18","pret":0.05786,"close":19.61}
{"ticker":"KODK","date":"2015-03-19","pret":0.01026,"close":19.21}
{"ticker":"KODK","date":"2015-03-20","pret":-0.01907,"close":19.31}
{"ticker":"KODK","date":"2015-03-23","pret":0,"close":19.87}
{"ticker":"KODK","date":"2015-03-24","pret":0.03376,"close":20.19}
{"ticker":"KODK","date":"2015-03-25","pret":0.01101,"close":19.54}
{"ticker":"KODK","date":"2015-03-26","pret":-0.04062,"close":19}
{"ticker":"KODK","date":"2015-03-27","pret":-0.00104,"close":19.12}
{"ticker":"KODK","date":"2015-03-30","pret":-0.00833,"close":19.01}
{"ticker":"KODK","date":"2015-03-31","pret":-0.01157,"close":18.99}
{"ticker":"KODK","date":"2015-04-01","pret":0,"close":19.05}
{"ticker":"KODK","date":"2015-04-02","pret":0.01,"close":19.36}
{"ticker":"KODK","date":"2015-04-06","pret":0.01301,"close":19.72}
{"ticker":"KODK","date":"2015-04-07","pret":0.01794,"close":19.84}
{"ticker":"KODK","date":"2015-04-08","pret":0.00708,"close":19.92}
{"ticker":"KODK","date":"2015-04-09","pret":0.00603,"close":19.95}
{"ticker":"KODK","date":"2015-04-10","pret":0.0025,"close":20.61}
{"ticker":"KODK","date":"2015-04-13","pret":0.03004,"close":20.56}
{"ticker":"KODK","date":"2015-04-14","pret":0.00484,"close":20.21}
{"ticker":"KODK","date":"2015-04-15","pret":-0.02444,"close":20.57}
{"ticker":"KODK","date":"2015-04-16","pret":0.01278,"close":20.15}
{"ticker":"KODK","date":"2015-04-17","pret":-0.02123,"close":19.74}
{"ticker":"KODK","date":"2015-04-20","pret":-0.01053,"close":20.55}
{"ticker":"KODK","date":"2015-04-21","pret":0.03858,"close":20.52}
{"ticker":"KODK","date":"2015-04-22","pret":-0.00535,"close":20.06}
{"ticker":"KODK","date":"2015-04-23","pret":-0.02569,"close":20.16}
{"ticker":"KODK","date":"2015-04-24","pret":0.00847,"close":20.01}
{"ticker":"KODK","date":"2015-04-27","pret":-0.00897,"close":19.99}
{"ticker":"KODK","date":"2015-04-28","pret":0.0035,"close":20.44}
{"ticker":"KODK","date":"2015-04-29","pret":0.01731,"close":20.1}
{"ticker":"KODK","date":"2015-04-30","pret":-0.01931,"close":19.37}
{"ticker":"KODK","date":"2015-05-01","pret":-0.03304,"close":19.6}
{"ticker":"KODK","date":"2015-05-04","pret":0.01437,"close":19.32}
{"ticker":"KODK","date":"2015-05-05","pret":-0.02685,"close":19.33}
{"ticker":"KODK","date":"2015-05-06","pret":0.00989,"close":19.33}
{"ticker":"KODK","date":"2015-05-07","pret":-0.00156,"close":18.94}
{"ticker":"KODK","date":"2015-05-08","pret":-0.0026,"close":17.94}
{"ticker":"KODK","date":"2015-05-11","pret":-0.06614,"close":17.99}
{"ticker":"KODK","date":"2015-05-12","pret":-0.00167,"close":17.95}
{"ticker":"KODK","date":"2015-05-13","pret":0.00222,"close":18.13}
{"ticker":"KODK","date":"2015-05-14","pret":0.01489,"close":18.28}
{"ticker":"KODK","date":"2015-05-15","pret":0.00219,"close":19.07}
{"ticker":"KODK","date":"2015-05-18","pret":0.04067,"close":18.75}
{"ticker":"KODK","date":"2015-05-19","pret":-0.01639,"close":18.87}
{"ticker":"KODK","date":"2015-05-20","pret":0.00691,"close":18.97}
{"ticker":"KODK","date":"2015-05-21","pret":0.00317,"close":19.25}
{"ticker":"KODK","date":"2015-05-22","pret":0.00998,"close":19.39}
{"ticker":"KODK","date":"2015-05-26","pret":0.01452,"close":19.01}
{"ticker":"KODK","date":"2015-05-27","pret":-0.01819,"close":19}
{"ticker":"KODK","date":"2015-05-28","pret":0,"close":19.03}
{"ticker":"KODK","date":"2015-05-29","pret":0,"close":19.06}
{"ticker":"KODK","date":"2015-06-01","pret":0.00836,"close":18.93}
{"ticker":"KODK","date":"2015-06-02","pret":-0.01361,"close":19.86}
{"ticker":"KODK","date":"2015-06-03","pret":0.04029,"close":19.77}
{"ticker":"KODK","date":"2015-06-04","pret":-0.00457,"close":19.34}
{"ticker":"KODK","date":"2015-06-05","pret":-0.02368,"close":19.31}
{"ticker":"KODK","date":"2015-06-08","pret":0.0026,"close":18.56}
{"ticker":"KODK","date":"2015-06-09","pret":-0.0392,"close":18.5}
{"ticker":"KODK","date":"2015-06-10","pret":0.00485,"close":19.02}
{"ticker":"KODK","date":"2015-06-11","pret":0.02496,"close":18.96}
{"ticker":"KODK","date":"2015-06-12","pret":-0.00895,"close":18.87}
{"ticker":"KODK","date":"2015-06-15","pret":-0.01439,"close":17.55}
{"ticker":"KODK","date":"2015-06-16","pret":-0.06888,"close":17.64}
{"ticker":"KODK","date":"2015-06-17","pret":0.01654,"close":17.11}
{"ticker":"KODK","date":"2015-06-18","pret":-0.02927,"close":17.68}
{"ticker":"KODK","date":"2015-06-19","pret":0.03209,"close":17.63}
{"ticker":"KODK","date":"2015-06-22","pret":0,"close":17.73}
{"ticker":"KODK","date":"2015-06-23","pret":0.00562,"close":17.61}
{"ticker":"KODK","date":"2015-06-24","pret":-0.01242,"close":17.53}
{"ticker":"KODK","date":"2015-06-25","pret":0.00114,"close":17.16}
{"ticker":"KODK","date":"2015-06-26","pret":-0.02411,"close":17.04}
{"ticker":"KODK","date":"2015-06-29","pret":-0.01818,"close":16.59}
{"ticker":"KODK","date":"2015-06-30","pret":-0.01071,"close":16.8}
{"ticker":"KODK","date":"2015-07-01","pret":0.00596,"close":16.22}
{"ticker":"KODK","date":"2015-07-02","pret":-0.0314,"close":15.91}
{"ticker":"KODK","date":"2015-07-06","pret":-0.02674,"close":15.75}
{"ticker":"KODK","date":"2015-07-07","pret":-0.01268,"close":16.25}
{"ticker":"KODK","date":"2015-07-08","pret":0.02955,"close":15.98}
{"ticker":"KODK","date":"2015-07-09","pret":0.00371,"close":15.95}
{"ticker":"KODK","date":"2015-07-10","pret":-0.00557,"close":16.25}
{"ticker":"KODK","date":"2015-07-13","pret":0.01172,"close":16.41}
{"ticker":"KODK","date":"2015-07-14","pret":0.01341,"close":16.64}
{"ticker":"KODK","date":"2015-07-15","pret":-0.00303,"close":15.52}
{"ticker":"KODK","date":"2015-07-16","pret":-0.04979,"close":15.77}
{"ticker":"KODK","date":"2015-07-17","pret":0.01708,"close":15.92}
{"ticker":"KODK","date":"2015-07-20","pret":-0.00503,"close":14.49}
{"ticker":"KODK","date":"2015-07-21","pret":-0.09518,"close":15.07}
{"ticker":"KODK","date":"2015-07-22","pret":0.04608,"close":14.72}
{"ticker":"KODK","date":"2015-07-23","pret":-0.01939,"close":14.66}
{"ticker":"KODK","date":"2015-07-24","pret":-0.01428,"close":14.37}
{"ticker":"KODK","date":"2015-07-27","pret":-0.02989,"close":13.98}
{"ticker":"KODK","date":"2015-07-28","pret":-0.01136,"close":14.03}
{"ticker":"KODK","date":"2015-07-29","pret":0.00427,"close":14}
{"ticker":"KODK","date":"2015-07-30","pret":-0.00642,"close":14.36}
{"ticker":"KODK","date":"2015-07-31","pret":0.02473,"close":13.63}
{"ticker":"KODK","date":"2015-08-03","pret":-0.04935,"close":13.71}
{"ticker":"KODK","date":"2015-08-04","pret":0.0073,"close":13.8}
{"ticker":"KODK","date":"2015-08-05","pret":0.00797,"close":14.99}
{"ticker":"KODK","date":"2015-08-06","pret":0.07576,"close":15.22}
{"ticker":"KODK","date":"2015-08-07","pret":0.00866,"close":14.83}
{"ticker":"KODK","date":"2015-08-10","pret":-0.01336,"close":15.22}
{"ticker":"KODK","date":"2015-08-11","pret":0.01601,"close":14.89}
{"ticker":"KODK","date":"2015-08-12","pret":-0.01938,"close":15.06}
{"ticker":"KODK","date":"2015-08-13","pret":0.01606,"close":14.71}
{"ticker":"KODK","date":"2015-08-14","pret":-0.02965,"close":15.11}
{"ticker":"KODK","date":"2015-08-17","pret":0.02499,"close":15.27}
{"ticker":"KODK","date":"2015-08-18","pret":0.02243,"close":15.1}
{"ticker":"KODK","date":"2015-08-19","pret":-0.01711,"close":14.7}
{"ticker":"KODK","date":"2015-08-20","pret":-0.03168,"close":14.47}
{"ticker":"KODK","date":"2015-08-21","pret":-0.02637,"close":14.34}
{"ticker":"KODK","date":"2015-08-24","pret":-0.04679,"close":13.69}
{"ticker":"KODK","date":"2015-08-25","pret":0.03547,"close":13.38}
{"ticker":"KODK","date":"2015-08-26","pret":-0.02959,"close":13.49}
{"ticker":"KODK","date":"2015-08-27","pret":-0.00514,"close":13.65}
{"ticker":"KODK","date":"2015-08-28","pret":0.00147,"close":14.05}
{"ticker":"KODK","date":"2015-08-31","pret":0.02398,"close":14.08}
{"ticker":"KODK","date":"2015-09-01","pret":-0.00865,"close":13.59}
{"ticker":"KODK","date":"2015-09-02","pret":-0.00145,"close":13.62}
{"ticker":"KODK","date":"2015-09-03","pret":-0.01535,"close":13.76}
{"ticker":"KODK","date":"2015-09-04","pret":0.00368,"close":13.94}
{"ticker":"KODK","date":"2015-09-08","pret":0.03744,"close":14.98}
{"ticker":"KODK","date":"2015-09-09","pret":0.057,"close":15.11}
{"ticker":"KODK","date":"2015-09-10","pret":0.00533,"close":15.25}
{"ticker":"KODK","date":"2015-09-11","pret":0.00265,"close":15.48}
{"ticker":"KODK","date":"2015-09-14","pret":0.02421,"close":14.99}
{"ticker":"KODK","date":"2015-09-15","pret":-0.0262,"close":15.41}
{"ticker":"KODK","date":"2015-09-16","pret":0.02426,"close":15.45}
{"ticker":"KODK","date":"2015-09-17","pret":0,"close":15.68}
{"ticker":"KODK","date":"2015-09-18","pret":0.00065,"close":15.58}
{"ticker":"KODK","date":"2015-09-21","pret":0.01478,"close":15.49}
{"ticker":"KODK","date":"2015-09-22","pret":-0.01997,"close":15.45}
{"ticker":"KODK","date":"2015-09-23","pret":0.00713,"close":15.41}
{"ticker":"KODK","date":"2015-09-24","pret":-0.01825,"close":15.46}
{"ticker":"KODK","date":"2015-09-25","pret":0.02405,"close":15.28}
{"ticker":"KODK","date":"2015-09-28","pret":-0.02011,"close":15.52}
{"ticker":"KODK","date":"2015-09-29","pret":0.01947,"close":15.31}
{"ticker":"KODK","date":"2015-09-30","pret":-0.01164,"close":15.62}
{"ticker":"KODK","date":"2015-10-01","pret":0.01676,"close":15.46}
{"ticker":"KODK","date":"2015-10-02","pret":-0.02002,"close":15.3}
{"ticker":"KODK","date":"2015-10-05","pret":0.0052,"close":15.86}
{"ticker":"KODK","date":"2015-10-06","pret":0.03067,"close":15.93}
{"ticker":"KODK","date":"2015-10-07","pret":0.00815,"close":16.41}
{"ticker":"KODK","date":"2015-10-08","pret":0.02649,"close":16.45}
{"ticker":"KODK","date":"2015-10-09","pret":0.00364,"close":16.33}
{"ticker":"KODK","date":"2015-10-12","pret":-0.0073,"close":16.2}
{"ticker":"KODK","date":"2015-10-13","pret":-0.02283,"close":16.26}
{"ticker":"KODK","date":"2015-10-14","pret":0.01364,"close":15.93}
{"ticker":"KODK","date":"2015-10-15","pret":-0.0199,"close":16.42}
{"ticker":"KODK","date":"2015-10-16","pret":0.03639,"close":16.5}
{"ticker":"KODK","date":"2015-10-19","pret":-0.00974,"close":16.75}
{"ticker":"KODK","date":"2015-10-20","pret":0.02238,"close":17}
{"ticker":"KODK","date":"2015-10-21","pret":0.01778,"close":16.39}
{"ticker":"KODK","date":"2015-10-22","pret":-0.03042,"close":16.87}
{"ticker":"KODK","date":"2015-10-23","pret":0.02807,"close":15}
{"ticker":"KODK","date":"2015-10-26","pret":-0.12799,"close":12}
{"ticker":"KODK","date":"2015-10-27","pret":-0.22164,"close":10.85}
{"ticker":"KODK","date":"2015-10-28","pret":-0.09089,"close":11.4}
{"ticker":"KODK","date":"2015-10-29","pret":0.04473,"close":12.26}
{"ticker":"KODK","date":"2015-10-30","pret":0.06765,"close":12.52}
{"ticker":"KODK","date":"2015-11-02","pret":0.02104,"close":12.53}
{"ticker":"KODK","date":"2015-11-03","pret":-0.00401,"close":12.77}
{"ticker":"KODK","date":"2015-11-04","pret":0.06006,"close":13.8}
{"ticker":"KODK","date":"2015-11-05","pret":0.04514,"close":13.99}
{"ticker":"KODK","date":"2015-11-06","pret":0.01223,"close":14.18}
{"ticker":"KODK","date":"2015-11-09","pret":0.00996,"close":13.74}
{"ticker":"KODK","date":"2015-11-10","pret":-0.02074,"close":13.4}
{"ticker":"KODK","date":"2015-11-11","pret":-0.02265,"close":13.74}
{"ticker":"KODK","date":"2015-11-12","pret":0.01176,"close":13.41}
{"ticker":"KODK","date":"2015-11-13","pret":-0.02965,"close":13.1}
{"ticker":"KODK","date":"2015-11-16","pret":-0.01746,"close":12.97}
{"ticker":"KODK","date":"2015-11-17","pret":-0.00614,"close":12.59}
{"ticker":"KODK","date":"2015-11-18","pret":-0.02338,"close":12.81}
{"ticker":"KODK","date":"2015-11-19","pret":0.00472,"close":12.64}
{"ticker":"KODK","date":"2015-11-20","pret":0.00078,"close":12.78}
{"ticker":"KODK","date":"2015-11-23","pret":-0.00157,"close":12.95}
{"ticker":"KODK","date":"2015-11-24","pret":0.00938,"close":12.91}
{"ticker":"KODK","date":"2015-11-25","pret":-0.00078,"close":13.04}
{"ticker":"KODK","date":"2015-11-26"}
{"ticker":"KODK","date":"2015-11-27","pret":0.01084,"close":13.07}
{"ticker":"KODK","date":"2015-11-30","pret":0.00308,"close":13.04}
{"ticker":"KODK","date":"2015-12-01","pret":0.0023,"close":13.38}
{"ticker":"KODK","date":"2015-12-02","pret":0.04055,"close":13.41}
{"ticker":"KODK","date":"2015-12-03","pret":-0.01036,"close":13.35}
{"ticker":"KODK","date":"2015-12-04","pret":-0.00298,"close":13.66}
{"ticker":"KODK","date":"2015-12-07","pret":0.01554,"close":12.36}
{"ticker":"KODK","date":"2015-12-08","pret":-0.10113,"close":12.79}
{"ticker":"KODK","date":"2015-12-09","pret":0.0406,"close":13.23}
{"ticker":"KODK","date":"2015-12-10","pret":0.03072,"close":13.35}
{"ticker":"KODK","date":"2015-12-11","pret":-0.00607,"close":12.9}
{"ticker":"KODK","date":"2015-12-14","pret":-0.02232,"close":12.61}
{"ticker":"KODK","date":"2015-12-15","pret":-0.01332,"close":12.63}
{"ticker":"KODK","date":"2015-12-16","pret":0,"close":12.92}
{"ticker":"KODK","date":"2015-12-17"}
{"ticker":"KODK","date":"2015-12-18","pret":-0.02637,"close":12.48}
{"ticker":"KODK","date":"2015-12-21","pret":0.00806,"close":12.52}
{"ticker":"KODK","date":"2015-12-22","pret":0.0088,"close":12.98}
{"ticker":"KODK","date":"2015-12-23","pret":0.0375,"close":13.3}
{"ticker":"KODK","date":"2015-12-24","pret":0.02124,"close":13.48}
{"ticker":"KODK","date":"2015-12-28","pret":-0.00075,"close":12.93}
{"ticker":"KODK","date":"2015-12-29","pret":-0.03051,"close":13.05}
{"ticker":"KODK","date":"2015-12-30","pret":0.00695,"close":12.73}
{"ticker":"KODK","date":"2015-12-31","pret":-0.02571,"close":12.54}
{"ticker":"KODK","date":"2016-01-04","pret":-0.02235,"close":12.26}
{"ticker":"KODK","date":"2016-01-05","pret":-0.01055,"close":11.79}
{"ticker":"KONA","date":"2015-01-02","pret":-0.0121,"close":22.74}
{"ticker":"KONA","date":"2015-01-05","pret":-0.02598,"close":22.99}
{"ticker":"KONA","date":"2015-01-06","pret":0.03161,"close":22.26}
{"ticker":"KONA","date":"2015-01-07","pret":-0.03072,"close":23.6}
{"ticker":"KONA","date":"2015-01-08","pret":0.05463,"close":22.47}
{"ticker":"KONA","date":"2015-01-09","pret":-0.04576,"close":22.93}
{"ticker":"KONA","date":"2015-01-12","pret":0.02098,"close":23.82}
{"ticker":"KONA","date":"2015-01-13","pret":0.04566,"close":24.11}
{"ticker":"KONA","date":"2015-01-14","pret":-0.00788,"close":24.34}
{"ticker":"KONA","date":"2015-01-15","pret":0.02102,"close":24.41}
{"ticker":"KONA","date":"2015-01-16","pret":-0.00245,"close":23.86}
{"ticker":"KONA","date":"2015-01-20","pret":-0.02693,"close":23.1}
{"ticker":"KONA","date":"2015-01-21","pret":-0.03157,"close":22.27}
{"ticker":"KONA","date":"2015-01-22","pret":-0.02014,"close":22.56}
{"ticker":"KONA","date":"2015-01-23","pret":0.03477,"close":23.85}
{"ticker":"KONA","date":"2015-01-26","pret":0.03029,"close":23.33}
{"ticker":"KONA","date":"2015-01-27","pret":-0.02179,"close":24.19}
{"ticker":"KONA","date":"2015-01-28","pret":0.02881,"close":24.65}
{"ticker":"KONA","date":"2015-01-29","pret":0.01186,"close":24.45}
{"ticker":"KONA","date":"2015-01-30","pret":-0.01186,"close":23.5}
{"ticker":"KONA","date":"2015-02-02","pret":-0.01576,"close":23.27}
{"ticker":"KONA","date":"2015-02-03","pret":-0.03099,"close":23.5}
{"ticker":"KONA","date":"2015-02-04","pret":0.01668,"close":23.34}
{"ticker":"KONA","date":"2015-02-05","pret":0.01599,"close":23.49}
{"ticker":"KONA","date":"2015-02-06","pret":-0.02707,"close":23.22}
{"ticker":"KONA","date":"2015-02-09","pret":-0.00086,"close":23.33}
{"ticker":"KONA","date":"2015-02-10","pret":0.01364,"close":24.31}
{"ticker":"KONA","date":"2015-02-11","pret":0.03167,"close":24.88}
{"ticker":"KONA","date":"2015-02-12","pret":0.02431,"close":24.82}
{"ticker":"KONA","date":"2015-02-13","pret":0,"close":24.38}
{"ticker":"KONA","date":"2015-02-17","pret":-0.03131,"close":24.13}
{"ticker":"KONA","date":"2015-02-18","pret":0.00371,"close":24.93}
{"ticker":"KONA","date":"2015-02-19","pret":0.02158,"close":25.52}
{"ticker":"KONA","date":"2015-02-20","pret":0.03054,"close":25.19}
{"ticker":"KONA","date":"2015-02-23","pret":-0.02372,"close":25.72}
{"ticker":"KONA","date":"2015-02-24","pret":0.03614,"close":26.54}
{"ticker":"KONA","date":"2015-02-25","pret":-0.07696,"close":24.23}
{"ticker":"KONA","date":"2015-02-26","pret":0.01653,"close":24.73}
{"ticker":"KONA","date":"2015-02-27","pret":0.01384,"close":24.46}
{"ticker":"KONA","date":"2015-03-02","pret":-0.01056,"close":26.24}
{"ticker":"KONA","date":"2015-03-03","pret":0.06484,"close":26.02}
{"ticker":"KONA","date":"2015-03-04","pret":-0.00923,"close":25.88}
{"ticker":"KONA","date":"2015-03-05","pret":-0.0031,"close":26.79}
{"ticker":"KONA","date":"2015-03-06","pret":0.03279,"close":26.11}
{"ticker":"KONA","date":"2015-03-09","pret":-0.01855,"close":26.36}
{"ticker":"KONA","date":"2015-03-10","pret":-0.00153,"close":26.01}
{"ticker":"KONA","date":"2015-03-11","pret":-0.0023,"close":25.75}
{"ticker":"KONA","date":"2015-03-12","pret":-0.01352,"close":26.33}
{"ticker":"KONA","date":"2015-03-13","pret":0.02344,"close":26.23}
{"ticker":"KONA","date":"2015-03-16","pret":-0.00114,"close":25.59}
{"ticker":"KONA","date":"2015-03-17","pret":-0.04074,"close":25.74}
{"ticker":"KONA","date":"2015-03-18","pret":0.00946,"close":26.22}
{"ticker":"KONA","date":"2015-03-19","pret":0.02594,"close":26.6}
{"ticker":"KONA","date":"2015-03-20","pret":0.03049,"close":26.8}
{"ticker":"KONA","date":"2015-03-23","pret":-0.01306,"close":26.45}
{"ticker":"KONA","date":"2015-03-24","pret":-0.01247,"close":26.51}
{"ticker":"KONA","date":"2015-03-25","pret":0.0038,"close":26.1}
{"ticker":"KONA","date":"2015-03-26","pret":-0.01874,"close":26.51}
{"ticker":"KONA","date":"2015-03-27","pret":0.02704,"close":27.17}
{"ticker":"KONA","date":"2015-03-30","pret":0.02377,"close":28}
{"ticker":"KONA","date":"2015-03-31","pret":0.02822,"close":28.42}
{"ticker":"KONA","date":"2015-04-01","pret":0.02223,"close":27.66}
{"ticker":"KONA","date":"2015-04-02","pret":-0.03155,"close":27.58}
{"ticker":"KONA","date":"2015-04-06","pret":-0.01159,"close":27.05}
{"ticker":"KONA","date":"2015-04-07","pret":-0.02173,"close":26.32}
{"ticker":"KONA","date":"2015-04-08","pret":-0.01955,"close":27.26}
{"ticker":"KONA","date":"2015-04-09","pret":0.03286,"close":26.8}
{"ticker":"KONA","date":"2015-04-10","pret":-0.00812,"close":26.9}
{"ticker":"KONA","date":"2015-04-13","pret":-0.00371,"close":26.73}
{"ticker":"KONA","date":"2015-04-14","pret":-0.00223,"close":26.66}
{"ticker":"KONA","date":"2015-04-15","pret":-0.00861,"close":26.43}
{"ticker":"KONA","date":"2015-04-16","pret":-0.00679,"close":25.93}
{"ticker":"KONA","date":"2015-04-17","pret":-0.02258,"close":25.97}
{"ticker":"KONA","date":"2015-04-20","pret":0.0054,"close":26.57}
{"ticker":"KONA","date":"2015-04-21","pret":0.02321,"close":26.87}
{"ticker":"KONA","date":"2015-04-22","pret":0.003,"close":26.24}
{"ticker":"KONA","date":"2015-04-23","pret":-0.01969,"close":27.14}
{"ticker":"KONA","date":"2015-04-24","pret":0.03421,"close":27.16}
{"ticker":"KONA","date":"2015-04-27","pret":0.00993,"close":26.94}
{"ticker":"KONA","date":"2015-04-28","pret":-0.0237,"close":27.4}
{"ticker":"KONA","date":"2015-04-29","pret":0.02625,"close":25.53}
{"ticker":"KONA","date":"2015-04-30","pret":-0.07186,"close":24.26}
{"ticker":"KONA","date":"2015-05-01","pret":-0.05067,"close":25.08}
{"ticker":"KONA","date":"2015-05-04","pret":0.03407,"close":25.75}
{"ticker":"KONA","date":"2015-05-05","pret":0.02753,"close":25.13}
{"ticker":"KONA","date":"2015-05-06","pret":-0.15856,"close":21}
{"ticker":"KONA","date":"2015-05-07","pret":-0.04557,"close":20.76}
{"ticker":"KONA","date":"2015-05-08","pret":-0.00477,"close":20.72}
{"ticker":"KONA","date":"2015-05-11","pret":-0.00048,"close":21.56}
{"ticker":"KONA","date":"2015-05-12","pret":0.0255,"close":21.85}
{"ticker":"KONA","date":"2015-05-13","pret":0.02532,"close":21.98}
{"ticker":"KONA","date":"2015-05-14","pret":0.00363,"close":21.95}
{"ticker":"KONA","date":"2015-05-15","pret":-0.0146,"close":21.91}
{"ticker":"KONA","date":"2015-05-18","pret":0.00687,"close":21.58}
{"ticker":"KONA","date":"2015-05-19","pret":-0.02262,"close":21.83}
{"ticker":"KONA","date":"2015-05-20","pret":0.02535,"close":22.05}
{"ticker":"KONA","date":"2015-05-21","pret":-0.00228,"close":21.8}
{"ticker":"KONA","date":"2015-05-22","pret":-0.0032,"close":20.59}
{"ticker":"KONA","date":"2015-05-26","pret":-0.0594,"close":20.8}
{"ticker":"KONA","date":"2015-05-27","pret":0.0087,"close":20.72}
{"ticker":"KONA","date":"2015-05-28","pret":-0.00241,"close":20.81}
{"ticker":"KONA","date":"2015-05-29","pret":0.00769,"close":20.32}
{"ticker":"KONA","date":"2015-06-01","pret":-0.02473,"close":18.5}
{"ticker":"KONA","date":"2015-06-02","pret":-0.07861,"close":19.29}
{"ticker":"KONA","date":"2015-06-03","pret":0.01685,"close":19.23}
{"ticker":"KONA","date":"2015-06-04","pret":0.00104,"close":18.75}
{"ticker":"KONA","date":"2015-06-05","pret":-0.01418,"close":18.84}
{"ticker":"KONA","date":"2015-06-08","pret":-0.00637,"close":19.32}
{"ticker":"KONA","date":"2015-06-09","pret":0.02524,"close":19.04}
{"ticker":"KONA","date":"2015-06-10","pret":-0.00416,"close":19.62}
{"ticker":"KONA","date":"2015-06-11","pret":0.02268,"close":19.57}
{"ticker":"KONA","date":"2015-06-12","pret":-0.00102,"close":20.01}
{"ticker":"KONA","date":"2015-06-15","pret":0.0177,"close":20.1}
{"ticker":"KONA","date":"2015-06-16","pret":0.003,"close":20.27}
{"ticker":"KONA","date":"2015-06-17","pret":0.01832,"close":20}
{"ticker":"KONA","date":"2015-06-18","pret":-0.01483,"close":20.07}
{"ticker":"KONA","date":"2015-06-19","pret":0.00348,"close":20.31}
{"ticker":"KONA","date":"2015-06-22","pret":0.01722,"close":20.37}
{"ticker":"KONA","date":"2015-06-23","pret":-0.00636,"close":20.3}
{"ticker":"KONA","date":"2015-06-24","pret":-0.00344,"close":20.31}
{"ticker":"KONA","date":"2015-06-25","pret":-0.00148,"close":20.77}
{"ticker":"KONA","date":"2015-06-26","pret":0.02965,"close":20.37}
{"ticker":"KONA","date":"2015-06-29","pret":-0.02817,"close":19.08}
{"ticker":"KONA","date":"2015-06-30","pret":-0.05052,"close":19.41}
{"ticker":"KONA","date":"2015-07-01","pret":0.0098,"close":19.47}
{"ticker":"KONA","date":"2015-07-02","pret":-0.00154,"close":19.4}
{"ticker":"KONA","date":"2015-07-06","pret":-0.01293,"close":19.61}
{"ticker":"KONA","date":"2015-07-07","pret":0.02468,"close":20.26}
{"ticker":"KONA","date":"2015-07-08","pret":0.01912,"close":19.49}
{"ticker":"KONA","date":"2015-07-09","pret":-0.01203,"close":19.69}
{"ticker":"KONA","date":"2015-07-10","pret":0.00954,"close":20.46}
{"ticker":"KONA","date":"2015-07-13","pret":0.02759,"close":20.72}
{"ticker":"KONA","date":"2015-07-14","pret":0.00436,"close":20.78}
{"ticker":"KONA","date":"2015-07-15","pret":0.00193,"close":20.21}
{"ticker":"KONA","date":"2015-07-16","pret":-0.01901,"close":20.25}
{"ticker":"KONA","date":"2015-07-17","pret":-0.00148,"close":20.48}
{"ticker":"KONA","date":"2015-07-20","pret":0.00785,"close":20.07}
{"ticker":"KONA","date":"2015-07-21","pret":-0.02275,"close":20.14}
{"ticker":"KONA","date":"2015-07-22","pret":0.01342,"close":20.25}
{"ticker":"KONA","date":"2015-07-23","pret":0.00247,"close":19.78}
{"ticker":"KONA","date":"2015-07-24","pret":-0.02644,"close":19.67}
{"ticker":"KONA","date":"2015-07-27","pret":-0.0158,"close":19.5}
{"ticker":"KONA","date":"2015-07-28","pret":0.00154,"close":18.86}
{"ticker":"KONA","date":"2015-07-29","pret":-0.02808,"close":18.91}
{"ticker":"KONA","date":"2015-07-30","pret":-0.00582,"close":18.69}
{"ticker":"KONA","date":"2015-07-31","pret":-0.00799,"close":19.04}
{"ticker":"KONA","date":"2015-08-03","pret":0.01591,"close":20.31}
{"ticker":"KONA","date":"2015-08-04","pret":0.05129,"close":21.23}
{"ticker":"KONA","date":"2015-08-05","pret":0.07046,"close":19.9}
{"ticker":"KONA","date":"2015-08-06","pret":-0.07799,"close":19.08}
{"ticker":"KONA","date":"2015-08-07","pret":-0.04114,"close":19.62}
{"ticker":"KONA","date":"2015-08-10","pret":0.03507,"close":20.04}
{"ticker":"KONA","date":"2015-08-11","pret":-0.01019,"close":19.72}
{"ticker":"KONA","date":"2015-08-12","pret":0.00613,"close":19.64}
{"ticker":"KONA","date":"2015-08-13","pret":0.01415,"close":19.76}
{"ticker":"KONA","date":"2015-08-14","pret":-0.00705,"close":20.32}
{"ticker":"KONA","date":"2015-08-17","pret":0.02051,"close":20.98}
{"ticker":"KONA","date":"2015-08-18","pret":0.04027,"close":20.38}
{"ticker":"KONA","date":"2015-08-19","pret":-0.04324,"close":20.38}
{"ticker":"KONA","date":"2015-08-20","pret":0.00545,"close":19.06}
{"ticker":"KONA","date":"2015-08-21","pret":-0.07696,"close":19.03}
{"ticker":"KONA","date":"2015-08-24","pret":-0.0565,"close":18.17}
{"ticker":"KONA","date":"2015-08-25","pret":0.07027,"close":17.4}
{"ticker":"KONA","date":"2015-08-26","pret":-0.06128,"close":18.46}
{"ticker":"KONA","date":"2015-08-27","pret":0.04804,"close":19.35}
{"ticker":"KONA","date":"2015-08-28","pret":0.02578,"close":19.16}
{"ticker":"KONA","date":"2015-08-31","pret":-0.00052,"close":18.37}
{"ticker":"KONA","date":"2015-09-01","pret":-0.07219,"close":18.03}
{"ticker":"KONA","date":"2015-09-02","pret":0.02428,"close":18.73}
{"ticker":"KONA","date":"2015-09-03","pret":0.01997,"close":18.21}
{"ticker":"KONA","date":"2015-09-04","pret":-0.04594,"close":18.45}
{"ticker":"KONA","date":"2015-09-08","pret":0.05126,"close":18.85}
{"ticker":"KONA","date":"2015-09-09","pret":0.01425,"close":18.23}
{"ticker":"KONA","date":"2015-09-10","pret":-0.04557,"close":18.3}
{"ticker":"KONA","date":"2015-09-11","pret":-0.0055,"close":18.71}
{"ticker":"KONA","date":"2015-09-14","pret":0.03416,"close":18.87}
{"ticker":"KONA","date":"2015-09-15","pret":0.00532,"close":18.38}
{"ticker":"KONA","date":"2015-09-16","pret":-0.02198,"close":18.32}
{"ticker":"KONA","date":"2015-09-17","pret":-0.0109,"close":18.34}
{"ticker":"KONA","date":"2015-09-18","pret":-0.01324,"close":18.43}
{"ticker":"KONA","date":"2015-09-21","pret":0.03062,"close":19.16}
{"ticker":"KONA","date":"2015-09-22","pret":0.02289,"close":19.02}
{"ticker":"KONA","date":"2015-09-23","pret":0.00368,"close":19.34}
{"ticker":"KONA","date":"2015-09-24","pret":0.00262,"close":18.89}
{"ticker":"KONA","date":"2015-09-25","pret":-0.00682,"close":17.72}
{"ticker":"KONA","date":"2015-09-28","pret":-0.07261,"close":17.13}
{"ticker":"KONA","date":"2015-09-29","pret":-0.04458,"close":15.96}
{"ticker":"KONA","date":"2015-09-30","pret":-0.04542,"close":15.75}
{"ticker":"KONA","date":"2015-10-01","pret":-0.02573,"close":15.62}
{"ticker":"KONA","date":"2015-10-02","pret":-0.01538,"close":15.91}
{"ticker":"KONA","date":"2015-10-05","pret":0.03676,"close":17.08}
{"ticker":"KONA","date":"2015-10-06","pret":0.05685,"close":17.28}
{"ticker":"KONA","date":"2015-10-07","pret":0.01864,"close":17.58}
{"ticker":"KONA","date":"2015-10-08","pret":0.01432,"close":17.46}
{"ticker":"KONA","date":"2015-10-09","pret":-0.00171,"close":17.49}
{"ticker":"KONA","date":"2015-10-12","pret":-0.01204,"close":17.45}
{"ticker":"KONA","date":"2015-10-13","pret":-0.00347,"close":17.35}
{"ticker":"KONA","date":"2015-10-14","pret":0.00692,"close":16.51}
{"ticker":"KONA","date":"2015-10-15","pret":-0.0525,"close":17.06}
{"ticker":"KONA","date":"2015-10-16","pret":0.03042,"close":16.83}
{"ticker":"KONA","date":"2015-10-19","pret":-0.02198,"close":16.54}
{"ticker":"KONA","date":"2015-10-20","pret":-0.00301,"close":16.52}
{"ticker":"KONA","date":"2015-10-21","pret":-0.00423,"close":15.42}
{"ticker":"KONA","date":"2015-10-22","pret":-0.05662,"close":15.49}
{"ticker":"KONA","date":"2015-10-23","pret":0.00383,"close":16.01}
{"ticker":"KONA","date":"2015-10-26","pret":0.01519,"close":15.92}
{"ticker":"KONA","date":"2015-10-27","pret":-0.00189,"close":14.82}
{"ticker":"KONA","date":"2015-10-28","pret":-0.06433,"close":14.63}
{"ticker":"KONA","date":"2015-10-29","pret":-0.01965,"close":14.06}
{"ticker":"KONA","date":"2015-10-30","pret":-0.04265,"close":13.75}
{"ticker":"KONA","date":"2015-11-02","pret":-0.03711,"close":13.91}
{"ticker":"KONA","date":"2015-11-03","pret":0.02994,"close":16.24}
{"ticker":"KONA","date":"2015-11-04","pret":0.15436,"close":14.85}
{"ticker":"KONA","date":"2015-11-05","pret":-0.07023,"close":15.26}
{"ticker":"KONA","date":"2015-11-06","pret":0.00922,"close":15.28}
{"ticker":"KONA","date":"2015-11-09","pret":-0.00328,"close":14.8}
{"ticker":"KONA","date":"2015-11-10","pret":-0.02733,"close":13.91}
{"ticker":"KONA","date":"2015-11-11","pret":-0.057,"close":13.36}
{"ticker":"KONA","date":"2015-11-12","pret":-0.04986,"close":12.63}
{"ticker":"KONA","date":"2015-11-13","pret":-0.05725,"close":12.32}
{"ticker":"KONA","date":"2015-11-16","pret":-0.02336,"close":12.92}
{"ticker":"KONA","date":"2015-11-17","pret":0.04774,"close":12.57}
{"ticker":"KONA","date":"2015-11-18","pret":-0.01803,"close":12.89}
{"ticker":"KONA","date":"2015-11-19","pret":0.02114,"close":13.56}
{"ticker":"KONA","date":"2015-11-20","pret":0.05647,"close":13.49}
{"ticker":"KONA","date":"2015-11-23","pret":-0.01773,"close":13.72}
{"ticker":"KONA","date":"2015-11-24","pret":0.01626,"close":13.93}
{"ticker":"KONA","date":"2015-11-25","pret":0.02319,"close":14.35}
{"ticker":"KONA","date":"2015-11-26"}
{"ticker":"KONA","date":"2015-11-27","pret":0.02546,"close":14.13}
{"ticker":"KONA","date":"2015-11-30","pret":-0.00982,"close":13.91}
{"ticker":"KONA","date":"2015-12-01","pret":-0.01779,"close":13.69}
{"ticker":"KONA","date":"2015-12-02","pret":-0.01665,"close":13.73}
{"ticker":"KONA","date":"2015-12-03","pret":0.00364,"close":13.51}
{"ticker":"KONA","date":"2015-12-04","pret":-0.02057,"close":14.16}
{"ticker":"KONA","date":"2015-12-07","pret":0.045,"close":14.01}
{"ticker":"KONA","date":"2015-12-08","pret":-0.00142,"close":13.7}
{"ticker":"KONA","date":"2015-12-09","pret":-0.02957,"close":14.61}
{"ticker":"KONA","date":"2015-12-10","pret":0.06518,"close":14.69}
{"ticker":"KONA","date":"2015-12-11","pret":-0.01312,"close":13.81}
{"ticker":"KONA","date":"2015-12-14","pret":-0.04332,"close":12.77}
{"ticker":"KONA","date":"2015-12-15","pret":-0.06677,"close":13.12}
{"ticker":"KONA","date":"2015-12-16","pret":0.03206,"close":13.79}
{"ticker":"KONA","date":"2015-12-17"}
{"ticker":"KONA","date":"2015-12-18","pret":0.05482,"close":14.62}
{"ticker":"KONA","date":"2015-12-21","pret":0.04926,"close":15.34}
{"ticker":"KONA","date":"2015-12-22","pret":0.03852,"close":15.38}
{"ticker":"KONA","date":"2015-12-23","pret":0.0052,"close":15.6}
{"ticker":"KONA","date":"2015-12-24","pret":0.01224,"close":15.77}
{"ticker":"KONA","date":"2015-12-28","pret":0.00192,"close":15.72}
{"ticker":"KONA","date":"2015-12-29","pret":0.01017,"close":15.6}
{"ticker":"KONA","date":"2015-12-30","pret":-0.01273,"close":15.68}
{"ticker":"KONA","date":"2015-12-31","pret":-0.00064,"close":15.86}
{"ticker":"KONA","date":"2016-01-04","pret":-0.00643,"close":15.59}
{"ticker":"KONA","date":"2016-01-05","pret":0.01091,"close":15.56}
{"ticker":"KOP","date":"2015-01-02","pret":-0.00038,"close":26.04}
{"ticker":"KOP","date":"2015-01-05","pret":-0.00579,"close":25.47}
{"ticker":"KOP","date":"2015-01-06","pret":-0.00895,"close":25.18}
{"ticker":"KOP","date":"2015-01-07","pret":-0.00706,"close":25.48}
{"ticker":"KOP","date":"2015-01-08","pret":0.0129,"close":26.01}
{"ticker":"KOP","date":"2015-01-09","pret":0.01351,"close":24.37}
{"ticker":"KOP","date":"2015-01-12","pret":-0.07108,"close":23.96}
{"ticker":"KOP","date":"2015-01-13","pret":-0.00578,"close":22.64}
{"ticker":"KOP","date":"2015-01-14","pret":-0.07921,"close":21.4}
{"ticker":"KOP","date":"2015-01-15","pret":-0.05101,"close":20.67}
{"ticker":"KOP","date":"2015-01-16","pret":-0.03307,"close":21.09}
{"ticker":"KOP","date":"2015-01-20","pret":0.02455,"close":20.74}
{"ticker":"KOP","date":"2015-01-21","pret":-0.01872,"close":20.05}
{"ticker":"KOP","date":"2015-01-22","pret":-0.02254,"close":20.12}
{"ticker":"KOP","date":"2015-01-23","pret":-0.00397,"close":19.56}
{"ticker":"KOP","date":"2015-01-26","pret":-0.02723,"close":20.05}
{"ticker":"KOP","date":"2015-01-27","pret":0.01017,"close":19.98}
{"ticker":"KOP","date":"2015-01-28","pret":0.01407,"close":19.24}
{"ticker":"KOP","date":"2015-01-29","pret":-0.0397,"close":18.77}
{"ticker":"KOP","date":"2015-01-30","pret":-0.0381,"close":18.16}
{"ticker":"KOP","date":"2015-02-02","pret":-0.01851,"close":18.24}
{"ticker":"KOP","date":"2015-02-03","pret":0.00984,"close":19.25}
{"ticker":"KOP","date":"2015-02-04","pret":0.03842,"close":18.61}
{"ticker":"KOP","date":"2015-02-05","pret":-0.0201,"close":19.44}
{"ticker":"KOP","date":"2015-02-06","pret":0.03928,"close":20.35}
{"ticker":"KOP","date":"2015-02-09","pret":0.04715,"close":20.43}
{"ticker":"KOP","date":"2015-02-10","pret":0.0044,"close":19.93}
{"ticker":"KOP","date":"2015-02-11","pret":-0.02569,"close":20.1}
{"ticker":"KOP","date":"2015-02-12","pret":0.0154,"close":20.74}
{"ticker":"KOP","date":"2015-02-13","pret":0.02434,"close":21.57}
{"ticker":"KOP","date":"2015-02-17","pret":0.02845,"close":21.08}
{"ticker":"KOP","date":"2015-02-18","pret":-0.0227,"close":21.06}
{"ticker":"KOP","date":"2015-02-19","pret":-0.00144,"close":20.29}
{"ticker":"KOP","date":"2015-02-20","pret":-0.02866,"close":19.61}
{"ticker":"KOP","date":"2015-02-23","pret":-0.03971,"close":19.59}
{"ticker":"KOP","date":"2015-02-24","pret":0.00358,"close":18.45}
{"ticker":"KOP","date":"2015-02-25","pret":-0.05623,"close":18.64}
{"ticker":"KOP","date":"2015-02-26","pret":-0.03409,"close":18.48}
{"ticker":"KOP","date":"2015-02-27","pret":0.02158,"close":16.12}
{"ticker":"KOP","date":"2015-03-02","pret":-0.12087,"close":16.95}
{"ticker":"KOP","date":"2015-03-03","pret":0.02922,"close":17.57}
{"ticker":"KOP","date":"2015-03-04","pret":0.05372,"close":17.96}
{"ticker":"KOP","date":"2015-03-05","pret":0.02526,"close":18.21}
{"ticker":"KOP","date":"2015-03-06","pret":0.00663,"close":18.56}
{"ticker":"KOP","date":"2015-03-09","pret":0.02448,"close":18.53}
{"ticker":"KOP","date":"2015-03-10","pret":-0.0168,"close":18.5}
{"ticker":"KOP","date":"2015-03-11","pret":0.01249,"close":18.65}
{"ticker":"KOP","date":"2015-03-12","pret":0.01234,"close":18.83}
{"ticker":"KOP","date":"2015-03-13","pret":-0.00642,"close":19.47}
{"ticker":"KOP","date":"2015-03-16","pret":0.04459,"close":18.6}
{"ticker":"KOP","date":"2015-03-17","pret":-0.05538,"close":18.71}
{"ticker":"KOP","date":"2015-03-18","pret":0.00487,"close":18.88}
{"ticker":"KOP","date":"2015-03-19","pret":0.00592,"close":19.23}
{"ticker":"KOP","date":"2015-03-20","pret":0.03531,"close":20.17}
{"ticker":"KOP","date":"2015-03-23","pret":0.04059,"close":20.44}
{"ticker":"KOP","date":"2015-03-24","pret":0.01579,"close":19.54}
{"ticker":"KOP","date":"2015-03-25","pret":-0.03791,"close":19.37}
{"ticker":"KOP","date":"2015-03-26","pret":-0.01382,"close":18.97}
{"ticker":"KOP","date":"2015-03-27","pret":-0.02347,"close":18.41}
{"ticker":"KOP","date":"2015-03-30","pret":-0.02674,"close":19.35}
{"ticker":"KOP","date":"2015-03-31","pret":0.04969,"close":19.68}
{"ticker":"KOP","date":"2015-04-01","pret":0.01484,"close":19.35}
{"ticker":"KOP","date":"2015-04-02","pret":-0.02002,"close":19.66}
{"ticker":"KOP","date":"2015-04-06","pret":0.02002,"close":19.52}
{"ticker":"KOP","date":"2015-04-07","pret":-0.01022,"close":20.2}
{"ticker":"KOP","date":"2015-04-08","pret":0.03679,"close":19.59}
{"ticker":"KOP","date":"2015-04-09","pret":-0.0332,"close":19.65}
{"ticker":"KOP","date":"2015-04-10","pret":0.00916,"close":19.66}
{"ticker":"KOP","date":"2015-04-13","pret":0.00051,"close":19.55}
{"ticker":"KOP","date":"2015-04-14","pret":-0.00967,"close":19.87}
{"ticker":"KOP","date":"2015-04-15","pret":0.02126,"close":20.48}
{"ticker":"KOP","date":"2015-04-16","pret":0.02571,"close":22.65}
{"ticker":"KOP","date":"2015-04-17","pret":0.09358,"close":22.97}
{"ticker":"KOP","date":"2015-04-20","pret":0.02198,"close":22.98}
{"ticker":"KOP","date":"2015-04-21","pret":0,"close":22.63}
{"ticker":"KOP","date":"2015-04-22","pret":-0.01578,"close":22.68}
{"ticker":"KOP","date":"2015-04-23","pret":-0.00665,"close":22.44}
{"ticker":"KOP","date":"2015-04-24","pret":0.00311,"close":22.47}
{"ticker":"KOP","date":"2015-04-27","pret":-0.00266,"close":22.74}
{"ticker":"KOP","date":"2015-04-28","pret":0.01193,"close":23.11}
{"ticker":"KOP","date":"2015-04-29","pret":0.00176,"close":22.73}
{"ticker":"KOP","date":"2015-04-30","pret":-0.00528,"close":22.48}
{"ticker":"KOP","date":"2015-05-01","pret":-0.0093,"close":22.59}
{"ticker":"KOP","date":"2015-05-04","pret":0.01457,"close":23.73}
{"ticker":"KOP","date":"2015-05-05","pret":0.03996,"close":23.16}
{"ticker":"KOP","date":"2015-05-06","pret":-0.01656,"close":23.03}
{"ticker":"KOP","date":"2015-05-07","pret":-0.01293,"close":23.06}
{"ticker":"KOP","date":"2015-05-08","pret":0.00217,"close":26.13}
{"ticker":"KOP","date":"2015-05-11","pret":0.1358,"close":26.75}
{"ticker":"KOP","date":"2015-05-12","pret":0.00828,"close":26.75}
{"ticker":"KOP","date":"2015-05-13","pret":0.00112,"close":26.6}
{"ticker":"KOP","date":"2015-05-14","pret":0.00448,"close":26.35}
{"ticker":"KOP","date":"2015-05-15","pret":-0.01881,"close":26.46}
{"ticker":"KOP","date":"2015-05-18","pret":0.00719,"close":25.97}
{"ticker":"KOP","date":"2015-05-19","pret":-0.01903,"close":25.71}
{"ticker":"KOP","date":"2015-05-20","pret":-0.0116,"close":25.58}
{"ticker":"KOP","date":"2015-05-21","pret":-0.00781,"close":25.88}
{"ticker":"KOP","date":"2015-05-22","pret":0.01401,"close":25.6}
{"ticker":"KOP","date":"2015-05-26","pret":0.00309,"close":25.85}
{"ticker":"KOP","date":"2015-05-27","pret":-0.0027,"close":25.49}
{"ticker":"KOP","date":"2015-05-28","pret":-0.01911,"close":26}
{"ticker":"KOP","date":"2015-05-29","pret":0.01872,"close":25.82}
{"ticker":"KOP","date":"2015-06-01","pret":0.01076,"close":25.8}
{"ticker":"KOP","date":"2015-06-02","pret":-0.01502,"close":26.73}
{"ticker":"KOP","date":"2015-06-03","pret":0.03732,"close":26.85}
{"ticker":"KOP","date":"2015-06-04","pret":0.00075,"close":26.24}
{"ticker":"KOP","date":"2015-06-05","pret":-0.01733,"close":26.74}
{"ticker":"KOP","date":"2015-06-08","pret":0.01845,"close":25.83}
{"ticker":"KOP","date":"2015-06-09","pret":-0.03493,"close":25.71}
{"ticker":"KOP","date":"2015-06-10","pret":0.00309,"close":27.02}
{"ticker":"KOP","date":"2015-06-11","pret":0.04187,"close":27.09}
{"ticker":"KOP","date":"2015-06-12","pret":0,"close":27.08}
{"ticker":"KOP","date":"2015-06-15","pret":-0.00296,"close":26.63}
{"ticker":"KOP","date":"2015-06-16","pret":-0.01681,"close":26.08}
{"ticker":"KOP","date":"2015-06-17","pret":-0.01366,"close":25.76}
{"ticker":"KOP","date":"2015-06-18","pret":-0.00998,"close":26.14}
{"ticker":"KOP","date":"2015-06-19","pret":0.00308,"close":25.97}
{"ticker":"KOP","date":"2015-06-22","pret":0,"close":25.27}
{"ticker":"KOP","date":"2015-06-23","pret":-0.02532,"close":25.19}
{"ticker":"KOP","date":"2015-06-24","pret":-0.00594,"close":25.15}
{"ticker":"KOP","date":"2015-06-25","pret":0.00198,"close":25.2}
{"ticker":"KOP","date":"2015-06-26","pret":0.00079,"close":25}
{"ticker":"KOP","date":"2015-06-29","pret":-0.022,"close":24.39}
{"ticker":"KOP","date":"2015-06-30","pret":-0.00649,"close":24.72}
{"ticker":"KOP","date":"2015-07-01","pret":0.01214,"close":24.69}
{"ticker":"KOP","date":"2015-07-02","pret":-0.00605,"close":24.36}
{"ticker":"KOP","date":"2015-07-06","pret":-0.02334,"close":23.98}
{"ticker":"KOP","date":"2015-07-07","pret":-0.0079,"close":24.27}
{"ticker":"KOP","date":"2015-07-08","pret":0.01327,"close":23.02}
{"ticker":"KOP","date":"2015-07-09","pret":-0.04036,"close":22.87}
{"ticker":"KOP","date":"2015-07-10","pret":-0.00602,"close":23.39}
{"ticker":"KOP","date":"2015-07-13","pret":0.01923,"close":24.54}
{"ticker":"KOP","date":"2015-07-14","pret":0.03821,"close":24.54}
{"ticker":"KOP","date":"2015-07-15","pret":0.00204,"close":24.26}
{"ticker":"KOP","date":"2015-07-16","pret":-0.00694,"close":24.37}
{"ticker":"KOP","date":"2015-07-17","pret":-0.00534,"close":23.55}
{"ticker":"KOP","date":"2015-07-20","pret":-0.03605,"close":22.88}
{"ticker":"KOP","date":"2015-07-21","pret":-0.02288,"close":22.55}
{"ticker":"KOP","date":"2015-07-22","pret":-0.02386,"close":21.75}
{"ticker":"KOP","date":"2015-07-23","pret":-0.01942,"close":21.34}
{"ticker":"KOP","date":"2015-07-24","pret":-0.03056,"close":20.83}
{"ticker":"KOP","date":"2015-07-27","pret":-0.03249,"close":20.35}
{"ticker":"KOP","date":"2015-07-28","pret":-0.00633,"close":20.69}
{"ticker":"KOP","date":"2015-07-29","pret":0.01407,"close":20.76}
{"ticker":"KOP","date":"2015-07-30","pret":-0.00048,"close":20.28}
{"ticker":"KOP","date":"2015-07-31","pret":-0.0131,"close":20.3}
{"ticker":"KOP","date":"2015-08-03","pret":-0.01625,"close":19.52}
{"ticker":"KOP","date":"2015-08-04","pret":-0.03024,"close":19.9}
{"ticker":"KOP","date":"2015-08-05","pret":0.02626,"close":19.5}
{"ticker":"KOP","date":"2015-08-06","pret":-0.01811,"close":21.37}
{"ticker":"KOP","date":"2015-08-07","pret":0.07903,"close":21.21}
{"ticker":"KOP","date":"2015-08-10","pret":-0.00094,"close":22.31}
{"ticker":"KOP","date":"2015-08-11","pret":0.03234,"close":21.76}
{"ticker":"KOP","date":"2015-08-12","pret":-0.0165,"close":21.39}
{"ticker":"KOP","date":"2015-08-13","pret":-0.01537,"close":21.04}
{"ticker":"KOP","date":"2015-08-14","pret":-0.01275,"close":20.93}
{"ticker":"KOP","date":"2015-08-17","pret":0.0019,"close":21.47}
{"ticker":"KOP","date":"2015-08-18","pret":0.01787,"close":21.22}
{"ticker":"KOP","date":"2015-08-19","pret":-0.01455,"close":20.79}
{"ticker":"KOP","date":"2015-08-20","pret":-0.01909,"close":20.54}
{"ticker":"KOP","date":"2015-08-21","pret":-0.02637,"close":20.05}
{"ticker":"KOP","date":"2015-08-24","pret":-0.04867,"close":19.02}
{"ticker":"KOP","date":"2015-08-25","pret":0.01904,"close":18.21}
{"ticker":"KOP","date":"2015-08-26","pret":-0.0642,"close":18.49}
{"ticker":"KOP","date":"2015-08-27","pret":0.01296,"close":19.1}
{"ticker":"KOP","date":"2015-08-28","pret":0.01808,"close":20.04}
{"ticker":"KOP","date":"2015-08-31","pret":0.04784,"close":20.8}
{"ticker":"KOP","date":"2015-09-01","pret":0.02872,"close":20.06}
{"ticker":"KOP","date":"2015-09-02","pret":-0.00636,"close":20}
{"ticker":"KOP","date":"2015-09-03","pret":-0.01684,"close":19.85}
{"ticker":"KOP","date":"2015-09-04","pret":-0.02427,"close":19.21}
{"ticker":"KOP","date":"2015-09-08","pret":0.0352,"close":19.25}
{"ticker":"KOP","date":"2015-09-09","pret":-0.0429,"close":20.42}
{"ticker":"KOP","date":"2015-09-10","pret":0.05225,"close":21.32}
{"ticker":"KOP","date":"2015-09-11","pret":0.03416,"close":20.94}
{"ticker":"KOP","date":"2015-09-14","pret":-0.00332,"close":20.97}
{"ticker":"KOP","date":"2015-09-15","pret":-0.00476,"close":20.9}
{"ticker":"KOP","date":"2015-09-16","pret":-0.00286,"close":21.14}
{"ticker":"KOP","date":"2015-09-17","pret":0.00952,"close":20.81}
{"ticker":"KOP","date":"2015-09-18","pret":-0.02786,"close":20.98}
{"ticker":"KOP","date":"2015-09-21","pret":0.02833,"close":20.91}
{"ticker":"KOP","date":"2015-09-22","pret":-0.02347,"close":20.9}
{"ticker":"KOP","date":"2015-09-23","pret":0.01252,"close":20.89}
{"ticker":"KOP","date":"2015-09-24","pret":-0.01107,"close":20.75}
{"ticker":"KOP","date":"2015-09-25","pret":0.00915,"close":21.5}
{"ticker":"KOP","date":"2015-09-28","pret":0.02135,"close":19.6}
{"ticker":"KOP","date":"2015-09-29","pret":-0.08522,"close":19.41}
{"ticker":"KOP","date":"2015-09-30","pret":0.00102,"close":20.17}
{"ticker":"KOP","date":"2015-10-01","pret":0.03562,"close":19.69}
{"ticker":"KOP","date":"2015-10-02","pret":-0.03766,"close":19.6}
{"ticker":"KOP","date":"2015-10-05","pret":0.00102,"close":21.5}
{"ticker":"KOP","date":"2015-10-06","pret":0.10475,"close":21.63}
{"ticker":"KOP","date":"2015-10-07","pret":0.00046,"close":21.55}
{"ticker":"KOP","date":"2015-10-08","pret":-0.00925,"close":22.25}
{"ticker":"KOP","date":"2015-10-09","pret":0.02794,"close":23.37}
{"ticker":"KOP","date":"2015-10-12","pret":0.05407,"close":21.89}
{"ticker":"KOP","date":"2015-10-13","pret":-0.07322,"close":22.1}
{"ticker":"KOP","date":"2015-10-14","pret":0.01508,"close":22.3}
{"ticker":"KOP","date":"2015-10-15","pret":-0.01738,"close":20.49}
{"ticker":"KOP","date":"2015-10-16","pret":-0.05064,"close":19.97}
{"ticker":"KOP","date":"2015-10-19","pret":-0.0391,"close":19.33}
{"ticker":"KOP","date":"2015-10-20","pret":-0.02453,"close":19.23}
{"ticker":"KOP","date":"2015-10-21","pret":-0.00779,"close":18.87}
{"ticker":"KOP","date":"2015-10-22","pret":-0.00575,"close":19.13}
{"ticker":"KOP","date":"2015-10-23","pret":0.00523,"close":19.13}
{"ticker":"KOP","date":"2015-10-26","pret":-0.00314,"close":18.98}
{"ticker":"KOP","date":"2015-10-27","pret":-0.01795,"close":18.72}
{"ticker":"KOP","date":"2015-10-28","pret":0.00478,"close":19.34}
{"ticker":"KOP","date":"2015-10-29","pret":0.01839,"close":18.98}
{"ticker":"KOP","date":"2015-10-30","pret":-0.01099,"close":18.96}
{"ticker":"KOP","date":"2015-11-02","pret":-0.00316,"close":19.64}
{"ticker":"KOP","date":"2015-11-03","pret":0.03731,"close":19.35}
{"ticker":"KOP","date":"2015-11-04","pret":-0.01538,"close":18.96}
{"ticker":"KOP","date":"2015-11-05","pret":-0.02882,"close":18.78}
{"ticker":"KOP","date":"2015-11-06","pret":-0.01123,"close":21.38}
{"ticker":"KOP","date":"2015-11-09","pret":0.13929,"close":21.44}
{"ticker":"KOP","date":"2015-11-10","pret":-0.00516,"close":21.58}
{"ticker":"KOP","date":"2015-11-11","pret":0.01909,"close":21.52}
{"ticker":"KOP","date":"2015-11-12","pret":-0.02003,"close":20.53}
{"ticker":"KOP","date":"2015-11-13","pret":-0.03788,"close":20.94}
{"ticker":"KOP","date":"2015-11-16","pret":0.02414,"close":21.41}
{"ticker":"KOP","date":"2015-11-17","pret":0.0189,"close":20.74}
{"ticker":"KOP","date":"2015-11-18","pret":-0.02177,"close":21.95}
{"ticker":"KOP","date":"2015-11-19","pret":0.04582,"close":21.71}
{"ticker":"KOP","date":"2015-11-20","pret":-0.00091,"close":21.97}
{"ticker":"KOP","date":"2015-11-23","pret":-0.00183,"close":22.34}
{"ticker":"KOP","date":"2015-11-24","pret":0.02846,"close":22.43}
{"ticker":"KOP","date":"2015-11-25","pret":-0.0067,"close":22.48}
{"ticker":"KOP","date":"2015-11-26"}
{"ticker":"KOP","date":"2015-11-27","pret":-0.00269,"close":22.34}
{"ticker":"KOP","date":"2015-11-30","pret":0.01073,"close":22.83}
{"ticker":"KOP","date":"2015-12-01","pret":0.01938,"close":22.41}
{"ticker":"KOP","date":"2015-12-02","pret":-0.03237,"close":22.08}
{"ticker":"KOP","date":"2015-12-03","pret":0.00225,"close":21.41}
{"ticker":"KOP","date":"2015-12-04","pret":-0.04225,"close":21.28}
{"ticker":"KOP","date":"2015-12-07","pret":-0.01703,"close":20.19}
{"ticker":"KOP","date":"2015-12-08","pret":-0.05744,"close":19.5}
{"ticker":"KOP","date":"2015-12-09","pret":-0.00659,"close":19.28}
{"ticker":"KOP","date":"2015-12-10","pret":-0.02316,"close":19.25}
{"ticker":"KOP","date":"2015-12-11","pret":0.00208,"close":19.19}
{"ticker":"KOP","date":"2015-12-14","pret":-0.0026,"close":18.18}
{"ticker":"KOP","date":"2015-12-15","pret":-0.04093,"close":18.89}
{"ticker":"KOP","date":"2015-12-16","pret":0.02677,"close":19.33}
{"ticker":"KOP","date":"2015-12-17"}
{"ticker":"KOP","date":"2015-12-18","pret":-0.0284,"close":18.3}
{"ticker":"KOP","date":"2015-12-21","pret":0.00974,"close":18.57}
{"ticker":"KOP","date":"2015-12-22","pret":-0.00108,"close":18.73}
{"ticker":"KOP","date":"2015-12-23","pret":0.02553,"close":19.31}
{"ticker":"KOP","date":"2015-12-24","pret":0.01563,"close":19.36}
{"ticker":"KOP","date":"2015-12-28","pret":-0.00987,"close":19.19}
{"ticker":"KOP","date":"2015-12-29","pret":0.00936,"close":18.43}
{"ticker":"KOP","date":"2015-12-30","pret":-0.05749,"close":17.74}
{"ticker":"KOP","date":"2015-12-31","pret":-0.02947,"close":18.25}
{"ticker":"KOP","date":"2016-01-04","pret":0.01901,"close":18.61}
{"ticker":"KOP","date":"2016-01-05","pret":0.03,"close":18.52}
{"ticker":"KOPN","date":"2015-01-02","pret":0.05346,"close":3.66}
{"ticker":"KOPN","date":"2015-01-05","pret":-0.00274,"close":3.71}
{"ticker":"KOPN","date":"2015-01-06","pret":0.01905,"close":3.37}
{"ticker":"KOPN","date":"2015-01-07","pret":0.02397,"close":3.74}
{"ticker":"KOPN","date":"2015-01-08","pret":0,"close":3.98}
{"ticker":"KOPN","date":"2015-01-09","pret":0.05129,"close":4.05}
{"ticker":"KOPN","date":"2015-01-12","pret":0.01242,"close":4.06}
{"ticker":"KOPN","date":"2015-01-13","pret":0.03398,"close":4.15}
{"ticker":"KOPN","date":"2015-01-14","pret":-0.02416,"close":4.05}
{"ticker":"KOPN","date":"2015-01-15","pret":-0.0049,"close":3.87}
{"ticker":"KOPN","date":"2015-01-16","pret":-0.05557,"close":3.97}
{"ticker":"KOPN","date":"2015-01-20","pret":0.02817,"close":3.96}
{"ticker":"KOPN","date":"2015-01-21","pret":-0.02299,"close":3.84}
{"ticker":"KOPN","date":"2015-01-22","pret":0.00516,"close":3.86}
{"ticker":"KOPN","date":"2015-01-23","pret":-0.00257,"close":3.82}
{"ticker":"KOPN","date":"2015-01-26","pret":-0.00776,"close":3.93}
{"ticker":"KOPN","date":"2015-01-27","pret":0.00259,"close":3.88}
{"ticker":"KOPN","date":"2015-01-28","pret":0.01542,"close":3.75}
{"ticker":"KOPN","date":"2015-01-29","pret":-0.03902,"close":3.89}
{"ticker":"KOPN","date":"2015-01-30","pret":0.0184,"close":3.65}
{"ticker":"KOPN","date":"2015-02-02","pret":-0.04256,"close":3.7}
{"ticker":"KOPN","date":"2015-02-03","pret":0.00542,"close":3.7}
{"ticker":"KOPN","date":"2015-02-04","pret":-0.00814,"close":3.73}
{"ticker":"KOPN","date":"2015-02-05","pret":0.03481,"close":3.83}
{"ticker":"KOPN","date":"2015-02-06","pret":0.01567,"close":3.82}
{"ticker":"KOPN","date":"2015-02-09","pret":-0.02094,"close":3.73}
{"ticker":"KOPN","date":"2015-02-10","pret":-0.00265,"close":3.82}
{"ticker":"KOPN","date":"2015-02-11","pret":0.01579,"close":3.86}
{"ticker":"KOPN","date":"2015-02-12","pret":0.01811,"close":4.01}
{"ticker":"KOPN","date":"2015-02-13","pret":0.02282,"close":3.91}
{"ticker":"KOPN","date":"2015-02-17","pret":-0.00502,"close":3.96}
{"ticker":"KOPN","date":"2015-02-18","pret":-0.00758,"close":3.94}
{"ticker":"KOPN","date":"2015-02-19","pret":-0.0102,"close":3.95}
{"ticker":"KOPN","date":"2015-02-20","pret":0.0102,"close":3.9}
{"ticker":"KOPN","date":"2015-02-23","pret":-0.02051,"close":3.95}
{"ticker":"KOPN","date":"2015-02-24","pret":0.01797,"close":4.01}
{"ticker":"KOPN","date":"2015-02-25","pret":0.02264,"close":4.08}
{"ticker":"KOPN","date":"2015-02-26","pret":0.01482,"close":4.29}
{"ticker":"KOPN","date":"2015-02-27","pret":0.05019,"close":4.33}
{"ticker":"KOPN","date":"2015-03-02","pret":0.00697,"close":4.36}
{"ticker":"KOPN","date":"2015-03-03","pret":0.00692,"close":4.22}
{"ticker":"KOPN","date":"2015-03-04","pret":-0.03986,"close":4.14}
{"ticker":"KOPN","date":"2015-03-05","pret":-0.0072,"close":4.19}
{"ticker":"KOPN","date":"2015-03-06","pret":-0.00726,"close":4.14}
{"ticker":"KOPN","date":"2015-03-09","pret":0.00726,"close":4.05}
{"ticker":"KOPN","date":"2015-03-10","pret":-0.03432,"close":4.14}
{"ticker":"KOPN","date":"2015-03-11","pret":0.07908,"close":3.75}
{"ticker":"KOPN","date":"2015-03-12","pret":-0.13551,"close":3.81}
{"ticker":"KOPN","date":"2015-03-13","pret":0,"close":3.81}
{"ticker":"KOPN","date":"2015-03-16","pret":0.0105,"close":3.69}
{"ticker":"KOPN","date":"2015-03-17","pret":-0.0454,"close":3.74}
{"ticker":"KOPN","date":"2015-03-18","pret":0.01087,"close":3.78}
{"ticker":"KOPN","date":"2015-03-19","pret":0.01342,"close":3.69}
{"ticker":"KOPN","date":"2015-03-20","pret":-0.00803,"close":3.7}
{"ticker":"KOPN","date":"2015-03-23","pret":-0.01353,"close":3.7}
{"ticker":"KOPN","date":"2015-03-24","pret":0.00544,"close":3.67}
{"ticker":"KOPN","date":"2015-03-25","pret":-0.01639,"close":3.48}
{"ticker":"KOPN","date":"2015-03-26","pret":-0.04796,"close":3.46}
{"ticker":"KOPN","date":"2015-03-27","pret":0,"close":3.48}
{"ticker":"KOPN","date":"2015-03-30","pret":0.00576,"close":3.57}
{"ticker":"KOPN","date":"2015-03-31","pret":0.01143,"close":3.52}
{"ticker":"KOPN","date":"2015-04-01","pret":-0.01431,"close":3.6}
{"ticker":"KOPN","date":"2015-04-02","pret":0.04232,"close":3.65}
{"ticker":"KOPN","date":"2015-04-06","pret":-0.00277,"close":3.59}
{"ticker":"KOPN","date":"2015-04-07","pret":-0.00277,"close":3.55}
{"ticker":"KOPN","date":"2015-04-08","pret":-0.01681,"close":3.6}
{"ticker":"KOPN","date":"2015-04-09","pret":0.01124,"close":3.61}
{"ticker":"KOPN","date":"2015-04-10","pret":0.01936,"close":3.7}
{"ticker":"KOPN","date":"2015-04-13","pret":0.019,"close":3.56}
{"ticker":"KOPN","date":"2015-04-14","pret":-0.03836,"close":3.6}
{"ticker":"KOPN","date":"2015-04-15","pret":0.01387,"close":3.68}
{"ticker":"KOPN","date":"2015-04-16","pret":0.01096,"close":3.72}
{"ticker":"KOPN","date":"2015-04-17","pret":0.00272,"close":3.63}
{"ticker":"KOPN","date":"2015-04-20","pret":-0.00272,"close":3.74}
{"ticker":"KOPN","date":"2015-04-21","pret":0.02423,"close":3.65}
{"ticker":"KOPN","date":"2015-04-22","pret":-0.03519,"close":3.64}
{"ticker":"KOPN","date":"2015-04-23","pret":-0.00552,"close":3.67}
{"ticker":"KOPN","date":"2015-04-24","pret":0.01376,"close":3.64}
{"ticker":"KOPN","date":"2015-04-27","pret":-0.01099,"close":3.56}
{"ticker":"KOPN","date":"2015-04-28","pret":-0.01671,"close":3.6}
{"ticker":"KOPN","date":"2015-04-29","pret":-0.00281,"close":3.5}
{"ticker":"KOPN","date":"2015-04-30","pret":-0.01991,"close":3.32}
{"ticker":"KOPN","date":"2015-05-01","pret":-0.03212,"close":3.34}
{"ticker":"KOPN","date":"2015-05-04","pret":-0.00595,"close":3.37}
{"ticker":"KOPN","date":"2015-05-05","pret":0.00298,"close":3.3}
{"ticker":"KOPN","date":"2015-05-06","pret":0.04936,"close":3.67}
{"ticker":"KOPN","date":"2015-05-07","pret":0.03889,"close":3.77}
{"ticker":"KOPN","date":"2015-05-08","pret":0.03481,"close":3.62}
{"ticker":"KOPN","date":"2015-05-11","pret":-0.05407,"close":3.59}
{"ticker":"KOPN","date":"2015-05-12","pret":0,"close":3.66}
{"ticker":"KOPN","date":"2015-05-13","pret":0.02198,"close":3.67}
{"ticker":"KOPN","date":"2015-05-14","pret":0.00812,"close":3.68}
{"ticker":"KOPN","date":"2015-05-15","pret":-0.01357,"close":3.65}
{"ticker":"KOPN","date":"2015-05-18","pret":-0.00823,"close":3.72}
{"ticker":"KOPN","date":"2015-05-19","pret":0.0191,"close":3.59}
{"ticker":"KOPN","date":"2015-05-20","pret":-0.03018,"close":3.54}
{"ticker":"KOPN","date":"2015-05-21","pret":-0.01969,"close":3.53}
{"ticker":"KOPN","date":"2015-05-22","pret":0.00567,"close":3.47}
{"ticker":"KOPN","date":"2015-05-26","pret":-0.03157,"close":3.46}
{"ticker":"KOPN","date":"2015-05-27","pret":0.0202,"close":3.5}
{"ticker":"KOPN","date":"2015-05-28","pret":0.00285,"close":3.49}
{"ticker":"KOPN","date":"2015-05-29","pret":-0.01146,"close":3.48}
{"ticker":"KOPN","date":"2015-06-01","pret":0.01431,"close":3.46}
{"ticker":"KOPN","date":"2015-06-02","pret":-0.02882,"close":3.46}
{"ticker":"KOPN","date":"2015-06-03","pret":0.02026,"close":3.52}
{"ticker":"KOPN","date":"2015-06-04","pret":-0.00863,"close":3.47}
{"ticker":"KOPN","date":"2015-06-05","pret":0.00863,"close":3.59}
{"ticker":"KOPN","date":"2015-06-08","pret":0.03657,"close":3.45}
{"ticker":"KOPN","date":"2015-06-09","pret":-0.03944,"close":3.49}
{"ticker":"KOPN","date":"2015-06-10","pret":0.01143,"close":3.54}
{"ticker":"KOPN","date":"2015-06-11","pret":0,"close":3.57}
{"ticker":"KOPN","date":"2015-06-12","pret":0.0169,"close":3.59}
{"ticker":"KOPN","date":"2015-06-15","pret":-0.0056,"close":3.54}
{"ticker":"KOPN","date":"2015-06-16","pret":-0.00281,"close":3.56}
{"ticker":"KOPN","date":"2015-06-17","pret":0.0112,"close":3.65}
{"ticker":"KOPN","date":"2015-06-18","pret":0.02476,"close":3.63}
{"ticker":"KOPN","date":"2015-06-19","pret":-0.01093,"close":3.58}
{"ticker":"KOPN","date":"2015-06-22","pret":-0.01383,"close":3.65}
{"ticker":"KOPN","date":"2015-06-23","pret":0.02204,"close":3.67}
{"ticker":"KOPN","date":"2015-06-24","pret":0.00544,"close":3.65}
{"ticker":"KOPN","date":"2015-06-25","pret":0,"close":3.69}
{"ticker":"KOPN","date":"2015-06-26","pret":0.0054,"close":3.61}
{"ticker":"KOPN","date":"2015-06-29","pret":-0.02732,"close":3.42}
{"ticker":"KOPN","date":"2015-06-30","pret":-0.05115,"close":3.45}
{"ticker":"KOPN","date":"2015-07-01","pret":0.00581,"close":3.41}
{"ticker":"KOPN","date":"2015-07-02","pret":-0.0029,"close":3.36}
{"ticker":"KOPN","date":"2015-07-06","pret":-0.02056,"close":3.39}
{"ticker":"KOPN","date":"2015-07-07","pret":0.0118,"close":3.34}
{"ticker":"KOPN","date":"2015-07-08","pret":-0.02675,"close":3.3}
{"ticker":"KOPN","date":"2015-07-09","pret":0,"close":3.25}
{"ticker":"KOPN","date":"2015-07-10","pret":-0.01518,"close":3.33}
{"ticker":"KOPN","date":"2015-07-13","pret":0.02715,"close":3.44}
{"ticker":"KOPN","date":"2015-07-14","pret":0.01477,"close":3.41}
{"ticker":"KOPN","date":"2015-07-15","pret":-0.00294,"close":3.29}
{"ticker":"KOPN","date":"2015-07-16","pret":-0.02985,"close":3.3}
{"ticker":"KOPN","date":"2015-07-17","pret":0.00604,"close":3.28}
{"ticker":"KOPN","date":"2015-07-20","pret":-0.00604,"close":3.18}
{"ticker":"KOPN","date":"2015-07-21","pret":-0.04335,"close":3.16}
{"ticker":"KOPN","date":"2015-07-22","pret":0,"close":3.04}
{"ticker":"KOPN","date":"2015-07-23","pret":-0.03872,"close":3.03}
{"ticker":"KOPN","date":"2015-07-24","pret":-0.00992,"close":2.95}
{"ticker":"KOPN","date":"2015-07-27","pret":-0.02014,"close":2.94}
{"ticker":"KOPN","date":"2015-07-28","pret":-0.0034,"close":2.96}
{"ticker":"KOPN","date":"2015-07-29","pret":0.00678,"close":2.95}
{"ticker":"KOPN","date":"2015-07-30","pret":-0.00338,"close":3.02}
{"ticker":"KOPN","date":"2015-07-31","pret":0.02014,"close":2.98}
{"ticker":"KOPN","date":"2015-08-03","pret":0,"close":2.78}
{"ticker":"KOPN","date":"2015-08-04","pret":-0.05462,"close":3.07}
{"ticker":"KOPN","date":"2015-08-05","pret":0.08408,"close":2.9}
{"ticker":"KOPN","date":"2015-08-06","pret":-0.07361,"close":2.83}
{"ticker":"KOPN","date":"2015-08-07","pret":-0.02817,"close":2.78}
{"ticker":"KOPN","date":"2015-08-10","pret":-0.00717,"close":2.76}
{"ticker":"KOPN","date":"2015-08-11","pret":-0.01449,"close":2.6}
{"ticker":"KOPN","date":"2015-08-12","pret":-0.05245,"close":2.81}
{"ticker":"KOPN","date":"2015-08-13","pret":0.07767,"close":2.67}
{"ticker":"KOPN","date":"2015-08-14","pret":-0.05486,"close":2.66}
{"ticker":"KOPN","date":"2015-08-17","pret":0,"close":2.79}
{"ticker":"KOPN","date":"2015-08-18","pret":0.05486,"close":2.85}
{"ticker":"KOPN","date":"2015-08-19","pret":0.01414,"close":2.84}
{"ticker":"KOPN","date":"2015-08-20","pret":0.02768,"close":2.86}
{"ticker":"KOPN","date":"2015-08-21","pret":-0.02418,"close":2.88}
{"ticker":"KOPN","date":"2015-08-24","pret":-0.01408,"close":2.78}
{"ticker":"KOPN","date":"2015-08-25","pret":0.06188,"close":2.75}
{"ticker":"KOPN","date":"2015-08-26","pret":-0.05129,"close":2.85}
{"ticker":"KOPN","date":"2015-08-27","pret":0,"close":2.84}
{"ticker":"KOPN","date":"2015-08-28","pret":-0.01058,"close":3.06}
{"ticker":"KOPN","date":"2015-08-31","pret":0.08494,"close":3.1}
{"ticker":"KOPN","date":"2015-09-01","pret":-0.00982,"close":2.96}
{"ticker":"KOPN","date":"2015-09-02","pret":-0.01324,"close":3.04}
{"ticker":"KOPN","date":"2015-09-03","pret":0.00664,"close":3.04}
{"ticker":"KOPN","date":"2015-09-04","pret":0,"close":3.05}
{"ticker":"KOPN","date":"2015-09-08","pret":0.03258,"close":3.12}
{"ticker":"KOPN","date":"2015-09-09","pret":0.01905,"close":3.12}
{"ticker":"KOPN","date":"2015-09-10","pret":-0.01585,"close":3.13}
{"ticker":"KOPN","date":"2015-09-11","pret":-0.01286,"close":3.12}
{"ticker":"KOPN","date":"2015-09-14","pret":0.00966,"close":3.07}
{"ticker":"KOPN","date":"2015-09-15","pret":-0.01616,"close":3.19}
{"ticker":"KOPN","date":"2015-09-16","pret":0.04147,"close":3.18}
{"ticker":"KOPN","date":"2015-09-17","pret":-0.00627,"close":3.15}
{"ticker":"KOPN","date":"2015-09-18","pret":-0.02548,"close":3.14}
{"ticker":"KOPN","date":"2015-09-21","pret":0.02233,"close":3.17}
{"ticker":"KOPN","date":"2015-09-22","pret":-0.00633,"close":3.13}
{"ticker":"KOPN","date":"2015-09-23","pret":0,"close":3.11}
{"ticker":"KOPN","date":"2015-09-24","pret":-0.02572,"close":3.27}
{"ticker":"KOPN","date":"2015-09-25","pret":0.07224,"close":3.22}
{"ticker":"KOPN","date":"2015-09-28","pret":-0.02765,"close":3.18}
{"ticker":"KOPN","date":"2015-09-29","pret":-0.0157,"close":3.13}
{"ticker":"KOPN","date":"2015-09-30","pret":0.00316,"close":3.14}
{"ticker":"KOPN","date":"2015-10-01","pret":-0.00951,"close":2.99}
{"ticker":"KOPN","date":"2015-10-02","pret":-0.0523,"close":2.93}
{"ticker":"KOPN","date":"2015-10-05","pret":-0.00673,"close":3.07}
{"ticker":"KOPN","date":"2015-10-06","pret":0.03974,"close":3.03}
{"ticker":"KOPN","date":"2015-10-07","pret":-0.01637,"close":3.07}
{"ticker":"KOPN","date":"2015-10-08","pret":0.00658,"close":3.1}
{"ticker":"KOPN","date":"2015-10-09","pret":0.02269,"close":3.1}
{"ticker":"KOPN","date":"2015-10-12","pret":-0.0129,"close":3.07}
{"ticker":"KOPN","date":"2015-10-13","pret":-0.00979,"close":2.98}
{"ticker":"KOPN","date":"2015-10-14","pret":-0.03334,"close":2.97}
{"ticker":"KOPN","date":"2015-10-15","pret":0.00338,"close":3.1}
{"ticker":"KOPN","date":"2015-10-16","pret":0.05264,"close":3.09}
{"ticker":"KOPN","date":"2015-10-19","pret":-0.01942,"close":3.09}
{"ticker":"KOPN","date":"2015-10-20","pret":0,"close":3.11}
{"ticker":"KOPN","date":"2015-10-21","pret":0.01621,"close":3.03}
{"ticker":"KOPN","date":"2015-10-22","pret":-0.02606,"close":3.1}
{"ticker":"KOPN","date":"2015-10-23","pret":0.01961,"close":3.09}
{"ticker":"KOPN","date":"2015-10-26","pret":-0.00976,"close":2.96}
{"ticker":"KOPN","date":"2015-10-27","pret":-0.03661,"close":2.87}
{"ticker":"KOPN","date":"2015-10-28","pret":-0.02055,"close":2.94}
{"ticker":"KOPN","date":"2015-10-29","pret":0.0069,"close":2.77}
{"ticker":"KOPN","date":"2015-10-30","pret":-0.04211,"close":2.67}
{"ticker":"KOPN","date":"2015-11-02","pret":-0.05148,"close":2.86}
{"ticker":"KOPN","date":"2015-11-03","pret":0.114,"close":3.05}
{"ticker":"KOPN","date":"2015-11-04","pret":0.0167,"close":3.03}
{"ticker":"KOPN","date":"2015-11-05","pret":-0.00664,"close":3.06}
{"ticker":"KOPN","date":"2015-11-06","pret":0.00664,"close":3.13}
{"ticker":"KOPN","date":"2015-11-09","pret":0.03578,"close":3.09}
{"ticker":"KOPN","date":"2015-11-10","pret":-0.0161,"close":3}
{"ticker":"KOPN","date":"2015-11-11","pret":-0.02632,"close":3.01}
{"ticker":"KOPN","date":"2015-11-12","pret":-0.00669,"close":2.92}
{"ticker":"KOPN","date":"2015-11-13","pret":-0.03413,"close":2.91}
{"ticker":"KOPN","date":"2015-11-16","pret":0.00347,"close":2.9}
{"ticker":"KOPN","date":"2015-11-17","pret":0,"close":2.79}
{"ticker":"KOPN","date":"2015-11-18","pret":-0.03881,"close":2.86}
{"ticker":"KOPN","date":"2015-11-19","pret":0.02135,"close":2.84}
{"ticker":"KOPN","date":"2015-11-20","pret":0.00702,"close":2.85}
{"ticker":"KOPN","date":"2015-11-23","pret":-0.01054,"close":2.87}
{"ticker":"KOPN","date":"2015-11-24","pret":0.00704,"close":2.9}
{"ticker":"KOPN","date":"2015-11-25","pret":0.01739,"close":2.95}
{"ticker":"KOPN","date":"2015-11-26"}
{"ticker":"KOPN","date":"2015-11-27","pret":0.01029,"close":2.95}
{"ticker":"KOPN","date":"2015-11-30","pret":0.00341,"close":2.87}
{"ticker":"KOPN","date":"2015-12-01","pret":-0.02062,"close":2.92}
{"ticker":"KOPN","date":"2015-12-02","pret":0.02062,"close":2.87}
{"ticker":"KOPN","date":"2015-12-03","pret":-0.01715,"close":2.88}
{"ticker":"KOPN","date":"2015-12-04","pret":-0.00694,"close":2.88}
{"ticker":"KOPN","date":"2015-12-07","pret":-0.00349,"close":2.8}
{"ticker":"KOPN","date":"2015-12-08","pret":-0.02837,"close":2.77}
{"ticker":"KOPN","date":"2015-12-09","pret":-0.00722,"close":2.75}
{"ticker":"KOPN","date":"2015-12-10","pret":-0.00727,"close":2.74}
{"ticker":"KOPN","date":"2015-12-11","pret":-0.02588,"close":2.76}
{"ticker":"KOPN","date":"2015-12-14","pret":0.02588,"close":2.75}
{"ticker":"KOPN","date":"2015-12-15","pret":-0.00733,"close":2.77}
{"ticker":"KOPN","date":"2015-12-16","pret":0.01821,"close":2.75}
{"ticker":"KOPN","date":"2015-12-17"}
{"ticker":"KOPN","date":"2015-12-18","pret":0.05274,"close":3.14}
{"ticker":"KOPN","date":"2015-12-21","pret":0.03698,"close":3.02}
{"ticker":"KOPN","date":"2015-12-22","pret":-0.00331,"close":3}
{"ticker":"KOPN","date":"2015-12-23","pret":-0.00998,"close":3}
{"ticker":"KOPN","date":"2015-12-24","pret":0.00667,"close":2.99}
{"ticker":"KOPN","date":"2015-12-28","pret":-0.01338,"close":2.83}
{"ticker":"KOPN","date":"2015-12-29","pret":-0.03774,"close":2.83}
{"ticker":"KOPN","date":"2015-12-30","pret":-0.01408,"close":2.79}
{"ticker":"KOPN","date":"2015-12-31","pret":-0.00712,"close":2.72}
{"ticker":"KOPN","date":"2016-01-04","pret":-0.02166,"close":2.77}
{"ticker":"KOPN","date":"2016-01-05","pret":0.02523,"close":2.73}
{"ticker":"KORS","date":"2015-01-02","pret":-0.00106,"close":74.78}
{"ticker":"KORS","date":"2015-01-05","pret":-0.01655,"close":73}
{"ticker":"KORS","date":"2015-01-06","pret":-0.07037,"close":66.87}
{"ticker":"KORS","date":"2015-01-07","pret":-0.02574,"close":68.71}
{"ticker":"KORS","date":"2015-01-08","pret":0.02328,"close":70}
{"ticker":"KORS","date":"2015-01-09","pret":0.01437,"close":69.26}
{"ticker":"KORS","date":"2015-01-12","pret":-0.00975,"close":69.33}
{"ticker":"KORS","date":"2015-01-13","pret":0.00517,"close":68.42}
{"ticker":"KORS","date":"2015-01-14","pret":-0.06774,"close":66.52}
{"ticker":"KORS","date":"2015-01-15","pret":0.03244,"close":66.01}
{"ticker":"KORS","date":"2015-01-16","pret":-0.0207,"close":67.01}
{"ticker":"KORS","date":"2015-01-20","pret":0.0125,"close":67.01}
{"ticker":"KORS","date":"2015-01-21","pret":0.02819,"close":68.5}
{"ticker":"KORS","date":"2015-01-22","pret":0.00087,"close":69.09}
{"ticker":"KORS","date":"2015-01-23","pret":0.01558,"close":69.33}
{"ticker":"KORS","date":"2015-01-26","pret":0.00014,"close":69.88}
{"ticker":"KORS","date":"2015-01-27","pret":-0.00819,"close":70.78}
{"ticker":"KORS","date":"2015-01-28","pret":0.02859,"close":69.99}
{"ticker":"KORS","date":"2015-01-29","pret":0.01614,"close":72.53}
{"ticker":"KORS","date":"2015-01-30","pret":-0.01446,"close":70.79}
{"ticker":"KORS","date":"2015-02-02","pret":-0.00815,"close":71.56}
{"ticker":"KORS","date":"2015-02-03","pret":-0.00283,"close":72.22}
{"ticker":"KORS","date":"2015-02-04","pret":-0.01382,"close":71.38}
{"ticker":"KORS","date":"2015-02-05","pret":-0.02441,"close":69.77}
{"ticker":"KORS","date":"2015-02-06","pret":0.03013,"close":72}
{"ticker":"KORS","date":"2015-02-09","pret":0.02341,"close":71.39}
{"ticker":"KORS","date":"2015-02-10","pret":0.00473,"close":71.27}
{"ticker":"KORS","date":"2015-02-11","pret":-0.01046,"close":71.02}
{"ticker":"KORS","date":"2015-02-12","pret":0.00266,"close":71.55}
{"ticker":"KORS","date":"2015-02-13","pret":0.00293,"close":73.27}
{"ticker":"KORS","date":"2015-02-17","pret":0.01618,"close":72.75}
{"ticker":"KORS","date":"2015-02-18","pret":-0.00605,"close":69.8}
{"ticker":"KORS","date":"2015-02-19","pret":-0.0324,"close":69.59}
{"ticker":"KORS","date":"2015-02-20","pret":-0.00974,"close":68.98}
{"ticker":"KORS","date":"2015-02-23","pret":-0.00708,"close":69.71}
{"ticker":"KORS","date":"2015-02-24","pret":0.01611,"close":68.39}
{"ticker":"KORS","date":"2015-02-25","pret":-0.01018,"close":68.56}
{"ticker":"KORS","date":"2015-02-26","pret":-0.01058,"close":67.89}
{"ticker":"KORS","date":"2015-02-27","pret":-0.0079,"close":67.41}
{"ticker":"KORS","date":"2015-03-02","pret":-0.00974,"close":67.95}
{"ticker":"KORS","date":"2015-03-03","pret":0.00192,"close":68.34}
{"ticker":"KORS","date":"2015-03-04","pret":0.00854,"close":67.14}
{"ticker":"KORS","date":"2015-03-05","pret":-0.01508,"close":67.14}
{"ticker":"KORS","date":"2015-03-06","pret":-0.00254,"close":65.98}
{"ticker":"KORS","date":"2015-03-09","pret":-0.04083,"close":64.33}
{"ticker":"KORS","date":"2015-03-10","pret":-0.00655,"close":64.7}
{"ticker":"KORS","date":"2015-03-11","pret":0.0126,"close":65.22}
{"ticker":"KORS","date":"2015-03-12","pret":0.01229,"close":65.42}
{"ticker":"KORS","date":"2015-03-13","pret":-0.00153,"close":64.74}
{"ticker":"KORS","date":"2015-03-16","pret":-0.00614,"close":64.53}
{"ticker":"KORS","date":"2015-03-17","pret":-0.01145,"close":64.81}
{"ticker":"KORS","date":"2015-03-18","pret":0.00868,"close":66.36}
{"ticker":"KORS","date":"2015-03-19","pret":0.02619,"close":66.82}
{"ticker":"KORS","date":"2015-03-20","pret":0.00883,"close":66.13}
{"ticker":"KORS","date":"2015-03-23","pret":-0.00913,"close":67.89}
{"ticker":"KORS","date":"2015-03-24","pret":0.01951,"close":67.72}
{"ticker":"KORS","date":"2015-03-25","pret":0.00177,"close":68.01}
{"ticker":"KORS","date":"2015-03-26","pret":-0.00487,"close":66.66}
{"ticker":"KORS","date":"2015-03-27","pret":-0.0146,"close":66.97}
{"ticker":"KORS","date":"2015-03-30","pret":0.00926,"close":66.26}
{"ticker":"KORS","date":"2015-03-31","pret":-0.01468,"close":65.75}
{"ticker":"KORS","date":"2015-04-01","pret":-0.03439,"close":64.08}
{"ticker":"KORS","date":"2015-04-02","pret":0.00234,"close":63.39}
{"ticker":"KORS","date":"2015-04-06","pret":-0.01745,"close":63.5}
{"ticker":"KORS","date":"2015-04-07","pret":0.00837,"close":64.38}
{"ticker":"KORS","date":"2015-04-08","pret":0.00861,"close":64.88}
{"ticker":"KORS","date":"2015-04-09","pret":0.0147,"close":65.24}
{"ticker":"KORS","date":"2015-04-10","pret":0.00123,"close":64.6}
{"ticker":"KORS","date":"2015-04-13","pret":-0.01266,"close":64.12}
{"ticker":"KORS","date":"2015-04-14","pret":-0.00467,"close":62.94}
{"ticker":"KORS","date":"2015-04-15","pret":-0.0113,"close":63.76}
{"ticker":"KORS","date":"2015-04-16","pret":0.00221,"close":63.72}
{"ticker":"KORS","date":"2015-04-17","pret":-0.00063,"close":63.25}
{"ticker":"KORS","date":"2015-04-20","pret":-0.01557,"close":62.16}
{"ticker":"KORS","date":"2015-04-21","pret":-0.00256,"close":62.22}
{"ticker":"KORS","date":"2015-04-22","pret":-0.00112,"close":62.31}
{"ticker":"KORS","date":"2015-04-23","pret":0.00449,"close":63.34}
{"ticker":"KORS","date":"2015-04-24","pret":0.01666,"close":63.48}
{"ticker":"KORS","date":"2015-04-27","pret":-0.0011,"close":63.02}
{"ticker":"KORS","date":"2015-04-28","pret":-0.02375,"close":62.68}
{"ticker":"KORS","date":"2015-04-29","pret":0.00627,"close":62.5}
{"ticker":"KORS","date":"2015-04-30","pret":-0.00225,"close":61.86}
{"ticker":"KORS","date":"2015-05-01","pret":-0.00225,"close":62.55}
{"ticker":"KORS","date":"2015-05-04","pret":0.00706,"close":62.64}
{"ticker":"KORS","date":"2015-05-05","pret":0.00016,"close":62.57}
{"ticker":"KORS","date":"2015-05-06","pret":-0.00609,"close":62.35}
{"ticker":"KORS","date":"2015-05-07","pret":0.00337,"close":62.42}
{"ticker":"KORS","date":"2015-05-08","pret":0.00703,"close":62.51}
{"ticker":"KORS","date":"2015-05-11","pret":-0.00639,"close":62.82}
{"ticker":"KORS","date":"2015-05-12","pret":0.00112,"close":62.15}
{"ticker":"KORS","date":"2015-05-13","pret":-0.01386,"close":61.1}
{"ticker":"KORS","date":"2015-05-14","pret":-0.00929,"close":61.08}
{"ticker":"KORS","date":"2015-05-15","pret":0.00131,"close":61.02}
{"ticker":"KORS","date":"2015-05-18","pret":0.0018,"close":61.16}
{"ticker":"KORS","date":"2015-05-19","pret":-0.00262,"close":60.72}
{"ticker":"KORS","date":"2015-05-20","pret":-0.00328,"close":60.45}
{"ticker":"KORS","date":"2015-05-21","pret":-0.00543,"close":61.33}
{"ticker":"KORS","date":"2015-05-22","pret":0.01784,"close":61.63}
{"ticker":"KORS","date":"2015-05-26","pret":-0.0026,"close":60.59}
{"ticker":"KORS","date":"2015-05-27","pret":-0.21706,"close":45.93}
{"ticker":"KORS","date":"2015-05-28","pret":-0.08185,"close":45.78}
{"ticker":"KORS","date":"2015-05-29","pret":0.00851,"close":46.5}
{"ticker":"KORS","date":"2015-06-01","pret":0.02108,"close":47.74}
{"ticker":"KORS","date":"2015-06-02","pret":0.01981,"close":48.6}
{"ticker":"KORS","date":"2015-06-03","pret":0.02065,"close":48.58}
{"ticker":"KORS","date":"2015-06-04","pret":-0.0169,"close":49.28}
{"ticker":"KORS","date":"2015-06-05","pret":0.02322,"close":48.87}
{"ticker":"KORS","date":"2015-06-08","pret":-0.00795,"close":48.15}
{"ticker":"KORS","date":"2015-06-09","pret":-0.01714,"close":48.57}
{"ticker":"KORS","date":"2015-06-10","pret":0.01468,"close":48.21}
{"ticker":"KORS","date":"2015-06-11","pret":-0.00824,"close":47.84}
{"ticker":"KORS","date":"2015-06-12","pret":-0.01501,"close":48.23}
{"ticker":"KORS","date":"2015-06-15","pret":0.00524,"close":47.1}
{"ticker":"KORS","date":"2015-06-16","pret":-0.01622,"close":46.51}
{"ticker":"KORS","date":"2015-06-17","pret":-0.01025,"close":46.43}
{"ticker":"KORS","date":"2015-06-18","pret":0.00214,"close":46.17}
{"ticker":"KORS","date":"2015-06-19","pret":-0.00925,"close":46.6}
{"ticker":"KORS","date":"2015-06-22","pret":0.01224,"close":47.34}
{"ticker":"KORS","date":"2015-06-23","pret":0.01273,"close":46.8}
{"ticker":"KORS","date":"2015-06-24","pret":-0.01337,"close":46.2}
{"ticker":"KORS","date":"2015-06-25","pret":-0.00643,"close":45.37}
{"ticker":"KORS","date":"2015-06-26","pret":-0.0257,"close":44.91}
{"ticker":"KORS","date":"2015-06-29","pret":-0.02298,"close":43.37}
{"ticker":"KORS","date":"2015-06-30","pret":-0.01593,"close":42.09}
{"ticker":"KORS","date":"2015-07-01","pret":-0.0225,"close":43.11}
{"ticker":"KORS","date":"2015-07-02","pret":0.01189,"close":43.07}
{"ticker":"KORS","date":"2015-07-06","pret":-0.01072,"close":41.83}
{"ticker":"KORS","date":"2015-07-07","pret":-0.01988,"close":42.42}
{"ticker":"KORS","date":"2015-07-08","pret":0.00691,"close":41.68}
{"ticker":"KORS","date":"2015-07-09","pret":0.00071,"close":41.99}
{"ticker":"KORS","date":"2015-07-10","pret":0.00544,"close":42.49}
{"ticker":"KORS","date":"2015-07-13","pret":0.01126,"close":44.06}
{"ticker":"KORS","date":"2015-07-14","pret":0.02397,"close":43.48}
{"ticker":"KORS","date":"2015-07-15","pret":-0.01584,"close":42.95}
{"ticker":"KORS","date":"2015-07-16","pret":-0.02152,"close":41.25}
{"ticker":"KORS","date":"2015-07-17","pret":-0.02151,"close":40.52}
{"ticker":"KORS","date":"2015-07-20","pret":-0.01191,"close":39.92}
{"ticker":"KORS","date":"2015-07-21","pret":-0.02,"close":40.58}
{"ticker":"KORS","date":"2015-07-22","pret":0.01461,"close":40.13}
{"ticker":"KORS","date":"2015-07-23","pret":-0.0151,"close":39.81}
{"ticker":"KORS","date":"2015-07-24","pret":-0.0025,"close":39.33}
{"ticker":"KORS","date":"2015-07-27","pret":-0.02174,"close":39.07}
{"ticker":"KORS","date":"2015-07-28","pret":0.00153,"close":39.42}
{"ticker":"KORS","date":"2015-07-29","pret":0.00178,"close":40.11}
{"ticker":"KORS","date":"2015-07-30","pret":0.02192,"close":42.12}
{"ticker":"KORS","date":"2015-07-31","pret":0.03358,"close":41.99}
{"ticker":"KORS","date":"2015-08-03","pret":-0.00217,"close":38.71}
{"ticker":"KORS","date":"2015-08-04","pret":-0.06434,"close":38.54}
{"ticker":"KORS","date":"2015-08-05","pret":0.00642,"close":39.49}
{"ticker":"KORS","date":"2015-08-06","pret":0.08132,"close":43.77}
{"ticker":"KORS","date":"2015-08-07","pret":0.02631,"close":43.84}
{"ticker":"KORS","date":"2015-08-10","pret":0.01392,"close":45.29}
{"ticker":"KORS","date":"2015-08-11","pret":0.01261,"close":45.37}
{"ticker":"KORS","date":"2015-08-12","pret":0.00691,"close":44.44}
{"ticker":"KORS","date":"2015-08-13","pret":-0.01455,"close":43.61}
{"ticker":"KORS","date":"2015-08-14","pret":-0.01568,"close":43.37}
{"ticker":"KORS","date":"2015-08-17","pret":-0.01361,"close":43.52}
{"ticker":"KORS","date":"2015-08-18","pret":0.00093,"close":42.88}
{"ticker":"KORS","date":"2015-08-19","pret":-0.00675,"close":43.18}
{"ticker":"KORS","date":"2015-08-20","pret":0.00117,"close":42.16}
{"ticker":"KORS","date":"2015-08-21","pret":-0.02768,"close":40.08}
{"ticker":"KORS","date":"2015-08-24","pret":-0.12612,"close":38.06}
{"ticker":"KORS","date":"2015-08-25","pret":0.07318,"close":39.39}
{"ticker":"KORS","date":"2015-08-26","pret":0.01182,"close":41.07}
{"ticker":"KORS","date":"2015-08-27","pret":0.03801,"close":43.28}
{"ticker":"KORS","date":"2015-08-28","pret":0.03406,"close":43.17}
{"ticker":"KORS","date":"2015-08-31","pret":0.00395,"close":43.46}
{"ticker":"KORS","date":"2015-09-01","pret":-0.00884,"close":42.79}
{"ticker":"KORS","date":"2015-09-02","pret":0.01208,"close":44.51}
{"ticker":"KORS","date":"2015-09-03","pret":0.02688,"close":44.92}
{"ticker":"KORS","date":"2015-09-04","pret":-0.01563,"close":43.94}
{"ticker":"KORS","date":"2015-09-08","pret":0.02324,"close":44.5}
{"ticker":"KORS","date":"2015-09-09","pret":0.00245,"close":43.92}
{"ticker":"KORS","date":"2015-09-10","pret":-0.02935,"close":43.69}
{"ticker":"KORS","date":"2015-09-11","pret":-0.00344,"close":44.15}
{"ticker":"KORS","date":"2015-09-14","pret":0.01279,"close":43.15}
{"ticker":"KORS","date":"2015-09-15","pret":-0.0232,"close":43.86}
{"ticker":"KORS","date":"2015-09-16","pret":0.00971,"close":45.12}
{"ticker":"KORS","date":"2015-09-17","pret":0.01121,"close":44.35}
{"ticker":"KORS","date":"2015-09-18","pret":-0.01121,"close":43.11}
{"ticker":"KORS","date":"2015-09-21","pret":-0.00023,"close":43.57}
{"ticker":"KORS","date":"2015-09-22","pret":-0.01344,"close":43.07}
{"ticker":"KORS","date":"2015-09-23","pret":0.00489,"close":42.18}
{"ticker":"KORS","date":"2015-09-24","pret":-0.02539,"close":42.72}
{"ticker":"KORS","date":"2015-09-25","pret":0.02771,"close":42.4}
{"ticker":"KORS","date":"2015-09-28","pret":-0.02201,"close":40.55}
{"ticker":"KORS","date":"2015-09-29","pret":-0.04157,"close":40.7}
{"ticker":"KORS","date":"2015-09-30","pret":0.01567,"close":42.24}
{"ticker":"KORS","date":"2015-10-01","pret":0.02519,"close":41.66}
{"ticker":"KORS","date":"2015-10-02","pret":-0.02495,"close":43.53}
{"ticker":"KORS","date":"2015-10-05","pret":0.06055,"close":43.89}
{"ticker":"KORS","date":"2015-10-06","pret":0.00502,"close":43.37}
{"ticker":"KORS","date":"2015-10-07","pret":-0.01444,"close":42.72}
{"ticker":"KORS","date":"2015-10-08","pret":-0.02477,"close":43.51}
{"ticker":"KORS","date":"2015-10-09","pret":0.01479,"close":42.59}
{"ticker":"KORS","date":"2015-10-12","pret":0.00163,"close":41.92}
{"ticker":"KORS","date":"2015-10-13","pret":-0.02976,"close":41.55}
{"ticker":"KORS","date":"2015-10-14","pret":0.00096,"close":41.76}
{"ticker":"KORS","date":"2015-10-15","pret":0.00692,"close":41.75}
{"ticker":"KORS","date":"2015-10-16","pret":-0.00405,"close":40.28}
{"ticker":"KORS","date":"2015-10-19","pret":-0.0417,"close":39.77}
{"ticker":"KORS","date":"2015-10-20","pret":-0.007,"close":39.9}
{"ticker":"KORS","date":"2015-10-21","pret":0.01147,"close":39.6}
{"ticker":"KORS","date":"2015-10-22","pret":-0.00198,"close":39.46}
{"ticker":"KORS","date":"2015-10-23","pret":-0.00923,"close":38.53}
{"ticker":"KORS","date":"2015-10-26","pret":-0.03287,"close":38.76}
{"ticker":"KORS","date":"2015-10-27","pret":0.02128,"close":38.68}
{"ticker":"KORS","date":"2015-10-28","pret":-0.00127,"close":38.54}
{"ticker":"KORS","date":"2015-10-29","pret":-0.01587,"close":38.69}
{"ticker":"KORS","date":"2015-10-30","pret":0.00566,"close":38.64}
{"ticker":"KORS","date":"2015-11-02","pret":-0.00154,"close":38.96}
{"ticker":"KORS","date":"2015-11-03","pret":-0.00077,"close":39.32}
{"ticker":"KORS","date":"2015-11-04","pret":0.02789,"close":42.57}
{"ticker":"KORS","date":"2015-11-05","pret":0.07513,"close":43.49}
{"ticker":"KORS","date":"2015-11-06","pret":0.00046,"close":43.48}
{"ticker":"KORS","date":"2015-11-09","pret":0.00923,"close":42.84}
{"ticker":"KORS","date":"2015-11-10","pret":-0.02654,"close":43.1}
{"ticker":"KORS","date":"2015-11-11","pret":0.01406,"close":41.31}
{"ticker":"KORS","date":"2015-11-12","pret":-0.04715,"close":41.64}
{"ticker":"KORS","date":"2015-11-13","pret":-0.00269,"close":39}
{"ticker":"KORS","date":"2015-11-16","pret":-0.05039,"close":39.67}
{"ticker":"KORS","date":"2015-11-17","pret":0.01632,"close":39.32}
{"ticker":"KORS","date":"2015-11-18","pret":-0.0038,"close":40.85}
{"ticker":"KORS","date":"2015-11-19","pret":0.03909,"close":40.88}
{"ticker":"KORS","date":"2015-11-20","pret":0.00584,"close":41.13}
{"ticker":"KORS","date":"2015-11-23","pret":-0.0034,"close":42.22}
{"ticker":"KORS","date":"2015-11-24","pret":0.0205,"close":42.8}
{"ticker":"KORS","date":"2015-11-25","pret":0.02591,"close":42.9}
{"ticker":"KORS","date":"2015-11-26"}
{"ticker":"KORS","date":"2015-11-27","pret":0.00139,"close":42.52}
{"ticker":"KORS","date":"2015-11-30","pret":-0.01262,"close":43.02}
{"ticker":"KORS","date":"2015-12-01","pret":0.01355,"close":42.89}
{"ticker":"KORS","date":"2015-12-02","pret":-0.00582,"close":43.03}
{"ticker":"KORS","date":"2015-12-03","pret":0.00489,"close":42.7}
{"ticker":"KORS","date":"2015-12-04","pret":-0.0091,"close":42.34}
{"ticker":"KORS","date":"2015-12-07","pret":-0.01297,"close":42.87}
{"ticker":"KORS","date":"2015-12-08","pret":0.00757,"close":42}
{"ticker":"KORS","date":"2015-12-09","pret":-0.01663,"close":41.94}
{"ticker":"KORS","date":"2015-12-10","pret":0.00383,"close":42.22}
{"ticker":"KORS","date":"2015-12-11","pret":-0.0055,"close":40.39}
{"ticker":"KORS","date":"2015-12-14","pret":-0.0307,"close":40.15}
{"ticker":"KORS","date":"2015-12-15","pret":0.00222,"close":40.48}
{"ticker":"KORS","date":"2015-12-16","pret":0.00542,"close":40.94}
{"ticker":"KORS","date":"2015-12-17"}
{"ticker":"KORS","date":"2015-12-18","pret":-0.03092,"close":39.7}
{"ticker":"KORS","date":"2015-12-21","pret":0.00933,"close":40.33}
{"ticker":"KORS","date":"2015-12-22","pret":0.01445,"close":40.82}
{"ticker":"KORS","date":"2015-12-23","pret":0.02492,"close":41.63}
{"ticker":"KORS","date":"2015-12-24","pret":0.00193,"close":40.86}
{"ticker":"KORS","date":"2015-12-28","pret":-0.02166,"close":40.63}
{"ticker":"KORS","date":"2015-12-29","pret":0.00613,"close":41.01}
{"ticker":"KORS","date":"2015-12-30","pret":0.00269,"close":40.22}
{"ticker":"KORS","date":"2015-12-31","pret":-0.0227,"close":40.06}
{"ticker":"KORS","date":"2016-01-04","pret":-0.01736,"close":40.37}
{"ticker":"KORS","date":"2016-01-05","pret":0.02779,"close":40.72}
{"ticker":"KOS","date":"2015-01-02","pret":0.01331,"close":8.48}
{"ticker":"KOS","date":"2015-01-05","pret":0.01076,"close":8.11}
{"ticker":"KOS","date":"2015-01-06","pret":-0.05123,"close":7.99}
{"ticker":"KOS","date":"2015-01-07","pret":0.0186,"close":7.77}
{"ticker":"KOS","date":"2015-01-08","pret":-0.02993,"close":8.22}
{"ticker":"KOS","date":"2015-01-09","pret":0.03361,"close":8.39}
{"ticker":"KOS","date":"2015-01-12","pret":0.00732,"close":7.99}
{"ticker":"KOS","date":"2015-01-13","pret":-0.02211,"close":8.01}
{"ticker":"KOS","date":"2015-01-14","pret":-0.03798,"close":8.08}
{"ticker":"KOS","date":"2015-01-15","pret":0.06131,"close":7.69}
{"ticker":"KOS","date":"2015-01-16","pret":-0.0626,"close":8.02}
{"ticker":"KOS","date":"2015-01-20","pret":0.01538,"close":7.89}
{"ticker":"KOS","date":"2015-01-21","pret":0.0139,"close":8.24}
{"ticker":"KOS","date":"2015-01-22","pret":0.03453,"close":8.48}
{"ticker":"KOS","date":"2015-01-23","pret":0.04271,"close":8.64}
{"ticker":"KOS","date":"2015-01-26","pret":0.00579,"close":8.74}
{"ticker":"KOS","date":"2015-01-27","pret":0.00115,"close":8.95}
{"ticker":"KOS","date":"2015-01-28","pret":0.0273,"close":8.52}
{"ticker":"KOS","date":"2015-01-29","pret":-0.03658,"close":8.59}
{"ticker":"KOS","date":"2015-01-30","pret":-0.01289,"close":8.77}
{"ticker":"KOS","date":"2015-02-02","pret":0.01753,"close":8.97}
{"ticker":"KOS","date":"2015-02-03","pret":0.05193,"close":8.8}
{"ticker":"KOS","date":"2015-02-04","pret":-0.04962,"close":8.36}
{"ticker":"KOS","date":"2015-02-05","pret":-0.02339,"close":8.53}
{"ticker":"KOS","date":"2015-02-06","pret":0.03374,"close":8.68}
{"ticker":"KOS","date":"2015-02-09","pret":0,"close":8.91}
{"ticker":"KOS","date":"2015-02-10","pret":0.01814,"close":8.8}
{"ticker":"KOS","date":"2015-02-11","pret":-0.02734,"close":8.79}
{"ticker":"KOS","date":"2015-02-12","pret":0.03294,"close":8.95}
{"ticker":"KOS","date":"2015-02-13","pret":0.01442,"close":9.05}
{"ticker":"KOS","date":"2015-02-17","pret":-0.00774,"close":8.9}
{"ticker":"KOS","date":"2015-02-18","pret":-0.02472,"close":8.87}
{"ticker":"KOS","date":"2015-02-19","pret":-0.02418,"close":8.8}
{"ticker":"KOS","date":"2015-02-20","pret":0.02076,"close":8.73}
{"ticker":"KOS","date":"2015-02-23","pret":0.00456,"close":8.63}
{"ticker":"KOS","date":"2015-02-24","pret":-0.00913,"close":8.54}
{"ticker":"KOS","date":"2015-02-25","pret":-0.01735,"close":8.84}
{"ticker":"KOS","date":"2015-02-26","pret":0.02307,"close":8.77}
{"ticker":"KOS","date":"2015-02-27","pret":0.00682,"close":8.98}
{"ticker":"KOS","date":"2015-03-02","pret":-0.0631,"close":7.97}
{"ticker":"KOS","date":"2015-03-03","pret":-0.03936,"close":8.13}
{"ticker":"KOS","date":"2015-03-04","pret":0.02233,"close":8.24}
{"ticker":"KOS","date":"2015-03-05","pret":0.00977,"close":8.27}
{"ticker":"KOS","date":"2015-03-06","pret":-0.00609,"close":8.28}
{"ticker":"KOS","date":"2015-03-09","pret":0.01094,"close":8.25}
{"ticker":"KOS","date":"2015-03-10","pret":-0.01707,"close":8.2}
{"ticker":"KOS","date":"2015-03-11","pret":0.01465,"close":8.41}
{"ticker":"KOS","date":"2015-03-12","pret":0.02277,"close":8.23}
{"ticker":"KOS","date":"2015-03-13","pret":-0.03742,"close":8.14}
{"ticker":"KOS","date":"2015-03-16","pret":-0.0037,"close":8.06}
{"ticker":"KOS","date":"2015-03-17","pret":-0.01367,"close":8.04}
{"ticker":"KOS","date":"2015-03-18","pret":-0.0088,"close":8.37}
{"ticker":"KOS","date":"2015-03-19","pret":0.03596,"close":8.35}
{"ticker":"KOS","date":"2015-03-20","pret":0.03,"close":8.24}
{"ticker":"KOS","date":"2015-03-23","pret":-0.03,"close":8.01}
{"ticker":"KOS","date":"2015-03-24","pret":-0.02716,"close":7.91}
{"ticker":"KOS","date":"2015-03-25","pret":-0.00628,"close":8.06}
{"ticker":"KOS","date":"2015-03-26","pret":0.03344,"close":8.18}
{"ticker":"KOS","date":"2015-03-27","pret":0.00365,"close":8.06}
{"ticker":"KOS","date":"2015-03-30","pret":-0.0159,"close":7.95}
{"ticker":"KOS","date":"2015-03-31","pret":-0.03131,"close":7.91}
{"ticker":"KOS","date":"2015-04-01","pret":0.01013,"close":8.1}
{"ticker":"KOS","date":"2015-04-02","pret":0.0383,"close":8.45}
{"ticker":"KOS","date":"2015-04-06","pret":0.02985,"close":8.71}
{"ticker":"KOS","date":"2015-04-07","pret":0.0198,"close":8.62}
{"ticker":"KOS","date":"2015-04-08","pret":0,"close":8.4}
{"ticker":"KOS","date":"2015-04-09","pret":-0.02334,"close":8.56}
{"ticker":"KOS","date":"2015-04-10","pret":0.01523,"close":8.6}
{"ticker":"KOS","date":"2015-04-13","pret":0.00348,"close":8.34}
{"ticker":"KOS","date":"2015-04-14","pret":-0.0199,"close":8.47}
{"ticker":"KOS","date":"2015-04-15","pret":0.01058,"close":8.64}
{"ticker":"KOS","date":"2015-04-16","pret":0.00117,"close":8.67}
{"ticker":"KOS","date":"2015-04-17","pret":0.01162,"close":8.62}
{"ticker":"KOS","date":"2015-04-20","pret":-0.00463,"close":8.52}
{"ticker":"KOS","date":"2015-04-21","pret":-0.0105,"close":8.5}
{"ticker":"KOS","date":"2015-04-22","pret":-0.00235,"close":8.48}
{"ticker":"KOS","date":"2015-04-23","pret":-0.00118,"close":8.67}
{"ticker":"KOS","date":"2015-04-24","pret":0.0198,"close":8.69}
{"ticker":"KOS","date":"2015-04-27","pret":0.02055,"close":9.53}
{"ticker":"KOS","date":"2015-04-28","pret":0.07508,"close":9.51}
{"ticker":"KOS","date":"2015-04-29","pret":-0.0042,"close":9.72}
{"ticker":"KOS","date":"2015-04-30","pret":0.03007,"close":9.78}
{"ticker":"KOS","date":"2015-05-01","pret":-0.00615,"close":9.68}
{"ticker":"KOS","date":"2015-05-04","pret":-0.0452,"close":9.35}
{"ticker":"KOS","date":"2015-05-05","pret":0.04417,"close":9.36}
{"ticker":"KOS","date":"2015-05-06","pret":-0.02184,"close":9.54}
{"ticker":"KOS","date":"2015-05-07","pret":-0.00105,"close":9.33}
{"ticker":"KOS","date":"2015-05-08","pret":-0.00846,"close":9.39}
{"ticker":"KOS","date":"2015-05-11","pret":-0.00532,"close":9.08}
{"ticker":"KOS","date":"2015-05-12","pret":-0.02924,"close":9.34}
{"ticker":"KOS","date":"2015-05-13","pret":0.0335,"close":9.37}
{"ticker":"KOS","date":"2015-05-14","pret":-0.00106,"close":9.23}
{"ticker":"KOS","date":"2015-05-15","pret":-0.02586,"close":9.31}
{"ticker":"KOS","date":"2015-05-18","pret":0.01732,"close":9.3}
{"ticker":"KOS","date":"2015-05-19","pret":-0.01622,"close":8.94}
{"ticker":"KOS","date":"2015-05-20","pret":-0.02764,"close":8.96}
{"ticker":"KOS","date":"2015-05-21","pret":0.00893,"close":9.19}
{"ticker":"KOS","date":"2015-05-22","pret":0.00995,"close":9.11}
{"ticker":"KOS","date":"2015-05-26","pret":-0.00884,"close":8.9}
{"ticker":"KOS","date":"2015-05-27","pret":-0.01453,"close":8.84}
{"ticker":"KOS","date":"2015-05-28","pret":-0.00905,"close":8.76}
{"ticker":"KOS","date":"2015-05-29","pret":0,"close":8.89}
{"ticker":"KOS","date":"2015-06-01","pret":0.00792,"close":8.87}
{"ticker":"KOS","date":"2015-06-02","pret":0.0045,"close":8.9}
{"ticker":"KOS","date":"2015-06-03","pret":-0.00676,"close":8.72}
{"ticker":"KOS","date":"2015-06-04","pret":-0.0194,"close":8.65}
{"ticker":"KOS","date":"2015-06-05","pret":-0.00346,"close":8.86}
{"ticker":"KOS","date":"2015-06-08","pret":0.02286,"close":8.93}
{"ticker":"KOS","date":"2015-06-09","pret":0.01458,"close":8.93}
{"ticker":"KOS","date":"2015-06-10","pret":0.01218,"close":9}
{"ticker":"KOS","date":"2015-06-11","pret":-0.00552,"close":9.01}
{"ticker":"KOS","date":"2015-06-12","pret":-0.00777,"close":8.85}
{"ticker":"KOS","date":"2015-06-15","pret":-0.01686,"close":8.88}
{"ticker":"KOS","date":"2015-06-16","pret":0.00678,"close":8.97}
{"ticker":"KOS","date":"2015-06-17","pret":0.01453,"close":8.91}
{"ticker":"KOS","date":"2015-06-18","pret":-0.00556,"close":8.78}
{"ticker":"KOS","date":"2015-06-19","pret":-0.026,"close":8.66}
{"ticker":"KOS","date":"2015-06-22","pret":-0.0069,"close":8.73}
{"ticker":"KOS","date":"2015-06-23","pret":0.00345,"close":8.74}
{"ticker":"KOS","date":"2015-06-24","pret":0.00115,"close":8.65}
{"ticker":"KOS","date":"2015-06-25","pret":-0.00691,"close":8.68}
{"ticker":"KOS","date":"2015-06-26","pret":-0.00347,"close":8.57}
{"ticker":"KOS","date":"2015-06-29","pret":-0.01992,"close":8.42}
{"ticker":"KOS","date":"2015-06-30","pret":0.0059,"close":8.43}
{"ticker":"KOS","date":"2015-07-01","pret":-0.00946,"close":7.93}
{"ticker":"KOS","date":"2015-07-02","pret":-0.03628,"close":8.08}
{"ticker":"KOS","date":"2015-07-06","pret":-0.02242,"close":7.92}
{"ticker":"KOS","date":"2015-07-07","pret":0.00753,"close":8.18}
{"ticker":"KOS","date":"2015-07-08","pret":0.02103,"close":7.84}
{"ticker":"KOS","date":"2015-07-09","pret":-0.02478,"close":7.9}
{"ticker":"KOS","date":"2015-07-10","pret":-0.00251,"close":7.87}
{"ticker":"KOS","date":"2015-07-13","pret":-0.01138,"close":7.85}
{"ticker":"KOS","date":"2015-07-14","pret":-0.00895,"close":8}
{"ticker":"KOS","date":"2015-07-15","pret":0.01781,"close":7.84}
{"ticker":"KOS","date":"2015-07-16","pret":-0.00252,"close":7.7}
{"ticker":"KOS","date":"2015-07-17","pret":-0.02691,"close":7.44}
{"ticker":"KOS","date":"2015-07-20","pret":-0.03301,"close":7.09}
{"ticker":"KOS","date":"2015-07-21","pret":-0.04812,"close":7.27}
{"ticker":"KOS","date":"2015-07-22","pret":0.01953,"close":7.14}
{"ticker":"KOS","date":"2015-07-23","pret":-0.01111,"close":7.17}
{"ticker":"KOS","date":"2015-07-24","pret":0,"close":7.06}
{"ticker":"KOS","date":"2015-07-27","pret":-0.02833,"close":6.89}
{"ticker":"KOS","date":"2015-07-28","pret":-0.00432,"close":7.14}
{"ticker":"KOS","date":"2015-07-29","pret":0.02705,"close":7.31}
{"ticker":"KOS","date":"2015-07-30","pret":0.02222,"close":7.32}
{"ticker":"KOS","date":"2015-07-31","pret":0.00821,"close":7.2}
{"ticker":"KOS","date":"2015-08-03","pret":-0.2424,"close":6.92}
{"ticker":"KOS","date":"2015-08-04","pret":0.1878,"close":6.91}
{"ticker":"KOS","date":"2015-08-05","pret":0,"close":6.77}
{"ticker":"KOS","date":"2015-08-06","pret":-0.0292,"close":7.02}
{"ticker":"KOS","date":"2015-08-07","pret":0.03351,"close":6.87}
{"ticker":"KOS","date":"2015-08-10","pret":-0.01588,"close":7.29}
{"ticker":"KOS","date":"2015-08-11","pret":0.04274,"close":7.36}
{"ticker":"KOS","date":"2015-08-12","pret":0.02887,"close":7.54}
{"ticker":"KOS","date":"2015-08-13","pret":0.0081,"close":7.24}
{"ticker":"KOS","date":"2015-08-14","pret":-0.02312,"close":7.06}
{"ticker":"KOS","date":"2015-08-17","pret":-0.02225,"close":7}
{"ticker":"KOS","date":"2015-08-18","pret":-0.02276,"close":7.11}
{"ticker":"KOS","date":"2015-08-19","pret":0.01287,"close":6.77}
{"ticker":"KOS","date":"2015-08-20","pret":-0.03616,"close":6.64}
{"ticker":"KOS","date":"2015-08-21","pret":-0.02687,"close":6.5}
{"ticker":"KOS","date":"2015-08-24","pret":-0.0576,"close":6.2}
{"ticker":"KOS","date":"2015-08-25","pret":-0.03922,"close":6.11}
{"ticker":"KOS","date":"2015-08-26","pret":0.03922,"close":6.22}
{"ticker":"KOS","date":"2015-08-27","pret":0.02375,"close":6.6}
{"ticker":"KOS","date":"2015-08-28","pret":0.03536,"close":6.86}
{"ticker":"KOS","date":"2015-08-31","pret":0.03269,"close":7}
{"ticker":"KOS","date":"2015-09-01","pret":0.00146,"close":6.68}
{"ticker":"KOS","date":"2015-09-02","pret":-0.01175,"close":6.73}
{"ticker":"KOS","date":"2015-09-03","pret":-0.00148,"close":6.69}
{"ticker":"KOS","date":"2015-09-04","pret":-0.01791,"close":6.57}
{"ticker":"KOS","date":"2015-09-08","pret":-0.00604,"close":6.68}
{"ticker":"KOS","date":"2015-09-09","pret":0.01354,"close":6.52}
{"ticker":"KOS","date":"2015-09-10","pret":-0.02421,"close":6.61}
{"ticker":"KOS","date":"2015-09-11","pret":-0.0046,"close":6.44}
{"ticker":"KOS","date":"2015-09-14","pret":-0.01707,"close":6.41}
{"ticker":"KOS","date":"2015-09-15","pret":0.00468,"close":6.5}
{"ticker":"KOS","date":"2015-09-16","pret":0.01852,"close":6.95}
{"ticker":"KOS","date":"2015-09-17","pret":0.05792,"close":7.05}
{"ticker":"KOS","date":"2015-09-18","pret":0,"close":6.77}
{"ticker":"KOS","date":"2015-09-21","pret":-0.016,"close":6.64}
{"ticker":"KOS","date":"2015-09-22","pret":-0.04498,"close":6.4}
{"ticker":"KOS","date":"2015-09-23","pret":-0.01235,"close":6}
{"ticker":"KOS","date":"2015-09-24","pret":-0.07077,"close":5.83}
{"ticker":"KOS","date":"2015-09-25","pret":-0.02361,"close":5.51}
{"ticker":"KOS","date":"2015-09-28","pret":-0.0707,"close":5.39}
{"ticker":"KOS","date":"2015-09-29","pret":-0.00735,"close":5.43}
{"ticker":"KOS","date":"2015-09-30","pret":0.03446,"close":5.58}
{"ticker":"KOS","date":"2015-10-01","pret":0.01767,"close":5.67}
{"ticker":"KOS","date":"2015-10-02","pret":-0.01056,"close":5.97}
{"ticker":"KOS","date":"2015-10-05","pret":0.07005,"close":6.17}
{"ticker":"KOS","date":"2015-10-06","pret":0.02606,"close":6.87}
{"ticker":"KOS","date":"2015-10-07","pret":0.12526,"close":7.33}
{"ticker":"KOS","date":"2015-10-08","pret":0.03348,"close":7.56}
{"ticker":"KOS","date":"2015-10-09","pret":0.04164,"close":7.35}
{"ticker":"KOS","date":"2015-10-12","pret":-0.03209,"close":7.06}
{"ticker":"KOS","date":"2015-10-13","pret":-0.05158,"close":6.99}
{"ticker":"KOS","date":"2015-10-14","pret":-0.00286,"close":7.11}
{"ticker":"KOS","date":"2015-10-15","pret":0.00857,"close":7.27}
{"ticker":"KOS","date":"2015-10-16","pret":0.03906,"close":7.5}
{"ticker":"KOS","date":"2015-10-19","pret":0.00546,"close":7.12}
{"ticker":"KOS","date":"2015-10-20","pret":-0.03743,"close":7.11}
{"ticker":"KOS","date":"2015-10-21","pret":-0.00141,"close":6.94}
{"ticker":"KOS","date":"2015-10-22","pret":-0.01138,"close":6.91}
{"ticker":"KOS","date":"2015-10-23","pret":-0.01877,"close":6.96}
{"ticker":"KOS","date":"2015-10-26","pret":0.01015,"close":6.78}
{"ticker":"KOS","date":"2015-10-27","pret":-0.03974,"close":6.41}
{"ticker":"KOS","date":"2015-10-28","pret":-0.03049,"close":6.6}
{"ticker":"KOS","date":"2015-10-29","pret":0.01384,"close":6.75}
{"ticker":"KOS","date":"2015-10-30","pret":0.03599,"close":6.82}
{"ticker":"KOS","date":"2015-11-02","pret":-0.01484,"close":7.57}
{"ticker":"KOS","date":"2015-11-03","pret":0.13147,"close":7.81}
{"ticker":"KOS","date":"2015-11-04","pret":0.02332,"close":7.68}
{"ticker":"KOS","date":"2015-11-05","pret":-0.02463,"close":7.77}
{"ticker":"KOS","date":"2015-11-06","pret":0.00393,"close":7.66}
{"ticker":"KOS","date":"2015-11-09","pret":0.00522,"close":7.62}
{"ticker":"KOS","date":"2015-11-10","pret":-0.01705,"close":7.68}
{"ticker":"KOS","date":"2015-11-11","pret":0.01314,"close":7.31}
{"ticker":"KOS","date":"2015-11-12","pret":-0.0675,"close":7.13}
{"ticker":"KOS","date":"2015-11-13","pret":-0.00701,"close":7.32}
{"ticker":"KOS","date":"2015-11-16","pret":0.0098,"close":7.46}
{"ticker":"KOS","date":"2015-11-17","pret":0.03288,"close":7.22}
{"ticker":"KOS","date":"2015-11-18","pret":-0.01905,"close":7.41}
{"ticker":"KOS","date":"2015-11-19","pret":0.00821,"close":7.11}
{"ticker":"KOS","date":"2015-11-20","pret":-0.03324,"close":6.99}
{"ticker":"KOS","date":"2015-11-23","pret":-0.02279,"close":7.17}
{"ticker":"KOS","date":"2015-11-24","pret":0.04232,"close":7.44}
{"ticker":"KOS","date":"2015-11-25","pret":0.01644,"close":7.24}
{"ticker":"KOS","date":"2015-11-26"}
{"ticker":"KOS","date":"2015-11-27","pret":-0.02615,"close":7.01}
{"ticker":"KOS","date":"2015-11-30","pret":-0.01688,"close":6.71}
{"ticker":"KOS","date":"2015-12-01","pret":-0.04943,"close":7.07}
{"ticker":"KOS","date":"2015-12-02","pret":0.04088,"close":7.01}
{"ticker":"KOS","date":"2015-12-03","pret":0.0142,"close":7}
{"ticker":"KOS","date":"2015-12-04","pret":-0.02716,"close":6.87}
{"ticker":"KOS","date":"2015-12-07","pret":-0.02792,"close":5.99}
{"ticker":"KOS","date":"2015-12-08","pret":-0.14402,"close":6.07}
{"ticker":"KOS","date":"2015-12-09","pret":0.05361,"close":6.08}
{"ticker":"KOS","date":"2015-12-10","pret":-0.01811,"close":6.17}
{"ticker":"KOS","date":"2015-12-11","pret":-0.00834,"close":5.86}
{"ticker":"KOS","date":"2015-12-14","pret":-0.02717,"close":5.6}
{"ticker":"KOS","date":"2015-12-15","pret":-0.03325,"close":5.49}
{"ticker":"KOS","date":"2015-12-16","pret":-0.02523,"close":5.4}
{"ticker":"KOS","date":"2015-12-17"}
{"ticker":"KOS","date":"2015-12-18","pret":-0.06211,"close":5.01}
{"ticker":"KOS","date":"2015-12-21","pret":-0.02557,"close":4.73}
{"ticker":"KOS","date":"2015-12-22","pret":-0.05528,"close":5.09}
{"ticker":"KOS","date":"2015-12-23","pret":0.09244,"close":5.42}
{"ticker":"KOS","date":"2015-12-24","pret":0.04504,"close":5.29}
{"ticker":"KOS","date":"2015-12-28","pret":-0.05662,"close":5.27}
{"ticker":"KOS","date":"2015-12-29","pret":0.04555,"close":5.2}
{"ticker":"KOS","date":"2015-12-30","pret":-0.05923,"close":5.09}
{"ticker":"KOS","date":"2015-12-31","pret":0,"close":5.2}
{"ticker":"KOS","date":"2016-01-04","pret":0.0291,"close":5.34}
{"ticker":"KOS","date":"2016-01-05","pret":0.0133,"close":5.08}
{"ticker":"KPTI","date":"2015-01-02","pret":0.04985,"close":37.99}
{"ticker":"KPTI","date":"2015-01-05","pret":-0.00823,"close":35.97}
{"ticker":"KPTI","date":"2015-01-06","pret":-0.04246,"close":33.47}
{"ticker":"KPTI","date":"2015-01-07","pret":-0.10144,"close":30.96}
{"ticker":"KPTI","date":"2015-01-08","pret":-0.0224,"close":32.01}
{"ticker":"KPTI","date":"2015-01-09","pret":0.0069,"close":32.04}
{"ticker":"KPTI","date":"2015-01-12","pret":0.00125,"close":29.9}
{"ticker":"KPTI","date":"2015-01-13","pret":-0.06047,"close":28.45}
{"ticker":"KPTI","date":"2015-01-14","pret":-0.07431,"close":28.06}
{"ticker":"KPTI","date":"2015-01-15","pret":0.01735,"close":27.76}
{"ticker":"KPTI","date":"2015-01-16","pret":-0.03138,"close":26.65}
{"ticker":"KPTI","date":"2015-01-20","pret":-0.0216,"close":26}
{"ticker":"KPTI","date":"2015-01-21","pret":-0.03848,"close":25.62}
{"ticker":"KPTI","date":"2015-01-22","pret":-0.00695,"close":26.34}
{"ticker":"KPTI","date":"2015-01-23","pret":0.02108,"close":27.66}
{"ticker":"KPTI","date":"2015-01-26","pret":0.04305,"close":28.6}
{"ticker":"KPTI","date":"2015-01-27","pret":0.02405,"close":28.32}
{"ticker":"KPTI","date":"2015-01-28","pret":0.00495,"close":26.67}
{"ticker":"KPTI","date":"2015-01-29","pret":-0.05215,"close":26.83}
{"ticker":"KPTI","date":"2015-01-30","pret":-0.01385,"close":26.53}
{"ticker":"KPTI","date":"2015-02-02","pret":0.00601,"close":26.45}
{"ticker":"KPTI","date":"2015-02-03","pret":-0.00677,"close":26.86}
{"ticker":"KPTI","date":"2015-02-04","pret":0.00113,"close":26.59}
{"ticker":"KPTI","date":"2015-02-05","pret":0.009,"close":28.26}
{"ticker":"KPTI","date":"2015-02-06","pret":0.05873,"close":26.99}
{"ticker":"KPTI","date":"2015-02-09","pret":-0.05687,"close":26.97}
{"ticker":"KPTI","date":"2015-02-10","pret":0.01737,"close":26.61}
{"ticker":"KPTI","date":"2015-02-11","pret":-0.03314,"close":26.6}
{"ticker":"KPTI","date":"2015-02-12","pret":0.01503,"close":27.25}
{"ticker":"KPTI","date":"2015-02-13","pret":0.0214,"close":27.12}
{"ticker":"KPTI","date":"2015-02-17","pret":-0.00549,"close":27.25}
{"ticker":"KPTI","date":"2015-02-18","pret":-0.00037,"close":27.8}
{"ticker":"KPTI","date":"2015-02-19","pret":0.02323,"close":27.77}
{"ticker":"KPTI","date":"2015-02-20","pret":0.00072,"close":27.55}
{"ticker":"KPTI","date":"2015-02-23","pret":0.00643,"close":28.41}
{"ticker":"KPTI","date":"2015-02-24","pret":0.02115,"close":28.1}
{"ticker":"KPTI","date":"2015-02-25","pret":-0.00806,"close":27.97}
{"ticker":"KPTI","date":"2015-02-26","pret":-0.0131,"close":27.96}
{"ticker":"KPTI","date":"2015-02-27","pret":-0.0025,"close":27.26}
{"ticker":"KPTI","date":"2015-03-02","pret":-0.02312,"close":27.64}
{"ticker":"KPTI","date":"2015-03-03","pret":0.01127,"close":27.09}
{"ticker":"KPTI","date":"2015-03-04","pret":-0.01456,"close":27.04}
{"ticker":"KPTI","date":"2015-03-05","pret":0.00256,"close":27.97}
{"ticker":"KPTI","date":"2015-03-06","pret":0.01272,"close":27.01}
{"ticker":"KPTI","date":"2015-03-09","pret":-0.01933,"close":26.29}
{"ticker":"KPTI","date":"2015-03-10","pret":-0.04403,"close":26.24}
{"ticker":"KPTI","date":"2015-03-11","pret":0.01943,"close":28.33}
{"ticker":"KPTI","date":"2015-03-12","pret":0.06748,"close":28.72}
{"ticker":"KPTI","date":"2015-03-13","pret":0.01505,"close":28.08}
{"ticker":"KPTI","date":"2015-03-16","pret":-0.02748,"close":31.56}
{"ticker":"KPTI","date":"2015-03-17","pret":0.14286,"close":34.45}
{"ticker":"KPTI","date":"2015-03-18","pret":0.0554,"close":31.79}
{"ticker":"KPTI","date":"2015-03-19","pret":-0.06442,"close":33.05}
{"ticker":"KPTI","date":"2015-03-20","pret":0.04191,"close":31.44}
{"ticker":"KPTI","date":"2015-03-23","pret":-0.0637,"close":30.84}
{"ticker":"KPTI","date":"2015-03-24","pret":-0.01027,"close":30.29}
{"ticker":"KPTI","date":"2015-03-25","pret":-0.01331,"close":29.4}
{"ticker":"KPTI","date":"2015-03-26","pret":-0.05338,"close":29.07}
{"ticker":"KPTI","date":"2015-03-27","pret":-0.00173,"close":29.74}
{"ticker":"KPTI","date":"2015-03-30","pret":0.03663,"close":30.91}
{"ticker":"KPTI","date":"2015-03-31","pret":0.02532,"close":30.61}
{"ticker":"KPTI","date":"2015-04-01","pret":-0.00782,"close":30.16}
{"ticker":"KPTI","date":"2015-04-02","pret":-0.01119,"close":29.45}
{"ticker":"KPTI","date":"2015-04-06","pret":-0.02649,"close":29.71}
{"ticker":"KPTI","date":"2015-04-07","pret":0.05391,"close":31.22}
{"ticker":"KPTI","date":"2015-04-08","pret":0.00897,"close":31.91}
{"ticker":"KPTI","date":"2015-04-09","pret":0.03357,"close":31.41}
{"ticker":"KPTI","date":"2015-04-10","pret":-0.02816,"close":32.08}
{"ticker":"KPTI","date":"2015-04-13","pret":0.02197,"close":33.27}
{"ticker":"KPTI","date":"2015-04-14","pret":0.02937,"close":33.31}
{"ticker":"KPTI","date":"2015-04-15","pret":0.01437,"close":33.86}
{"ticker":"KPTI","date":"2015-04-16","pret":0.00297,"close":34.83}
{"ticker":"KPTI","date":"2015-04-17","pret":0.02343,"close":33.79}
{"ticker":"KPTI","date":"2015-04-20","pret":-0.01487,"close":33}
{"ticker":"KPTI","date":"2015-04-21","pret":-0.01539,"close":32.84}
{"ticker":"KPTI","date":"2015-04-22","pret":-0.01564,"close":32.24}
{"ticker":"KPTI","date":"2015-04-23","pret":-0.03015,"close":32.62}
{"ticker":"KPTI","date":"2015-04-24","pret":0.01519,"close":31.49}
{"ticker":"KPTI","date":"2015-04-27","pret":-0.02397,"close":29.46}
{"ticker":"KPTI","date":"2015-04-28","pret":-0.07522,"close":28.48}
{"ticker":"KPTI","date":"2015-04-29","pret":-0.04162,"close":28.5}
{"ticker":"KPTI","date":"2015-04-30","pret":-0.00675,"close":27.16}
{"ticker":"KPTI","date":"2015-05-01","pret":-0.02126,"close":29.02}
{"ticker":"KPTI","date":"2015-05-04","pret":0.05076,"close":29.96}
{"ticker":"KPTI","date":"2015-05-05","pret":0.02732,"close":29.78}
{"ticker":"KPTI","date":"2015-05-06","pret":0.00202,"close":28.81}
{"ticker":"KPTI","date":"2015-05-07","pret":-0.0245,"close":28.43}
{"ticker":"KPTI","date":"2015-05-08","pret":-0.00172,"close":28.74}
{"ticker":"KPTI","date":"2015-05-11","pret":-0.00797,"close":29.45}
{"ticker":"KPTI","date":"2015-05-12","pret":0.01313,"close":30.26}
{"ticker":"KPTI","date":"2015-05-13","pret":0.04694,"close":29.34}
{"ticker":"KPTI","date":"2015-05-14","pret":-0.01985,"close":26.83}
{"ticker":"KPTI","date":"2015-05-15","pret":-0.10711,"close":24.81}
{"ticker":"KPTI","date":"2015-05-18","pret":-0.0789,"close":27.02}
{"ticker":"KPTI","date":"2015-05-19","pret":0.08594,"close":26.38}
{"ticker":"KPTI","date":"2015-05-20","pret":-0.02581,"close":26.09}
{"ticker":"KPTI","date":"2015-05-21","pret":-0.01067,"close":26.27}
{"ticker":"KPTI","date":"2015-05-22","pret":0.00801,"close":26.15}
{"ticker":"KPTI","date":"2015-05-26","pret":-0.01031,"close":26.84}
{"ticker":"KPTI","date":"2015-05-27","pret":0.03693,"close":27.14}
{"ticker":"KPTI","date":"2015-05-28","pret":-0.00185,"close":27.38}
{"ticker":"KPTI","date":"2015-05-29","pret":0.00739,"close":26.92}
{"ticker":"KPTI","date":"2015-06-01","pret":-0.00664,"close":26.94}
{"ticker":"KPTI","date":"2015-06-02","pret":-0.00148,"close":26.54}
{"ticker":"KPTI","date":"2015-06-03","pret":-0.0191,"close":26.91}
{"ticker":"KPTI","date":"2015-06-04","pret":0.01128,"close":27.51}
{"ticker":"KPTI","date":"2015-06-05","pret":0.01852,"close":28.09}
{"ticker":"KPTI","date":"2015-06-08","pret":0.02786,"close":28.11}
{"ticker":"KPTI","date":"2015-06-09","pret":-0.00214,"close":27.79}
{"ticker":"KPTI","date":"2015-06-10","pret":-0.00466,"close":28.11}
{"ticker":"KPTI","date":"2015-06-11","pret":0.01569,"close":28.11}
{"ticker":"KPTI","date":"2015-06-12","pret":-0.01497,"close":26.84}
{"ticker":"KPTI","date":"2015-06-15","pret":-0.02582,"close":26.78}
{"ticker":"KPTI","date":"2015-06-16","pret":-0.02047,"close":26.75}
{"ticker":"KPTI","date":"2015-06-17","pret":0.00525,"close":27}
{"ticker":"KPTI","date":"2015-06-18","pret":0.01042,"close":27.77}
{"ticker":"KPTI","date":"2015-06-19","pret":0.02811,"close":27.54}
{"ticker":"KPTI","date":"2015-06-22","pret":-0.00216,"close":28.02}
{"ticker":"KPTI","date":"2015-06-23","pret":0.01468,"close":28.23}
{"ticker":"KPTI","date":"2015-06-24","pret":0.0039,"close":27.31}
{"ticker":"KPTI","date":"2015-06-25","pret":-0.03129,"close":26.35}
{"ticker":"KPTI","date":"2015-06-26","pret":-0.04026,"close":26.04}
{"ticker":"KPTI","date":"2015-06-29","pret":-0.02075,"close":25.04}
{"ticker":"KPTI","date":"2015-06-30","pret":-0.01447,"close":27.21}
{"ticker":"KPTI","date":"2015-07-01","pret":0.07109,"close":25.9}
{"ticker":"KPTI","date":"2015-07-02","pret":-0.0485,"close":25.1}
{"ticker":"KPTI","date":"2015-07-06","pret":-0.04692,"close":25.86}
{"ticker":"KPTI","date":"2015-07-07","pret":0.04074,"close":25.9}
{"ticker":"KPTI","date":"2015-07-08","pret":-0.01091,"close":24.93}
{"ticker":"KPTI","date":"2015-07-09","pret":-0.01262,"close":25.33}
{"ticker":"KPTI","date":"2015-07-10","pret":0.00672,"close":25.57}
{"ticker":"KPTI","date":"2015-07-13","pret":0.01681,"close":26.63}
{"ticker":"KPTI","date":"2015-07-14","pret":0.03429,"close":26.94}
{"ticker":"KPTI","date":"2015-07-15","pret":0.01413,"close":26.39}
{"ticker":"KPTI","date":"2015-07-16","pret":-0.01864,"close":26.62}
{"ticker":"KPTI","date":"2015-07-17","pret":-0.00151,"close":25.91}
{"ticker":"KPTI","date":"2015-07-20","pret":-0.03022,"close":23.98}
{"ticker":"KPTI","date":"2015-07-21","pret":-0.07581,"close":23.26}
{"ticker":"KPTI","date":"2015-07-22","pret":-0.03149,"close":23.21}
{"ticker":"KPTI","date":"2015-07-23","pret":0.01161,"close":22.95}
{"ticker":"KPTI","date":"2015-07-24","pret":-0.0251,"close":21.45}
{"ticker":"KPTI","date":"2015-07-27","pret":-0.06893,"close":21.14}
{"ticker":"KPTI","date":"2015-07-28","pret":0.00047,"close":21.34}
{"ticker":"KPTI","date":"2015-07-29","pret":-0.00848,"close":19.98}
{"ticker":"KPTI","date":"2015-07-30","pret":-0.06906,"close":20.08}
{"ticker":"KPTI","date":"2015-07-31","pret":0.0285,"close":20.52}
{"ticker":"KPTI","date":"2015-08-03","pret":0.00688,"close":20.95}
{"ticker":"KPTI","date":"2015-08-04","pret":0.0299,"close":21.7}
{"ticker":"KPTI","date":"2015-08-05","pret":0.04414,"close":22.35}
{"ticker":"KPTI","date":"2015-08-06","pret":0.02247,"close":22.12}
{"ticker":"KPTI","date":"2015-08-07","pret":-0.02748,"close":22.05}
{"ticker":"KPTI","date":"2015-08-10","pret":-0.28388,"close":13.44}
{"ticker":"KPTI","date":"2015-08-11","pret":-0.16238,"close":13.31}
{"ticker":"KPTI","date":"2015-08-12","pret":-0.07482,"close":13}
{"ticker":"KPTI","date":"2015-08-13","pret":0.02732,"close":12.71}
{"ticker":"KPTI","date":"2015-08-14","pret":-0.06095,"close":12.02}
{"ticker":"KPTI","date":"2015-08-17","pret":-0.02742,"close":14.4}
{"ticker":"KPTI","date":"2015-08-18","pret":0.13944,"close":13.42}
{"ticker":"KPTI","date":"2015-08-19","pret":-0.07301,"close":13.55}
{"ticker":"KPTI","date":"2015-08-20","pret":0.02045,"close":12.95}
{"ticker":"KPTI","date":"2015-08-21","pret":-0.06504,"close":13.18}
{"ticker":"KPTI","date":"2015-08-24","pret":0,"close":12.79}
{"ticker":"KPTI","date":"2015-08-25","pret":0.05827,"close":13}
{"ticker":"KPTI","date":"2015-08-26","pret":-0.00378,"close":13.52}
{"ticker":"KPTI","date":"2015-08-27","pret":0.02985,"close":13.96}
{"ticker":"KPTI","date":"2015-08-28","pret":0.02541,"close":14.14}
{"ticker":"KPTI","date":"2015-08-31","pret":-0.00431,"close":13.86}
{"ticker":"KPTI","date":"2015-09-01","pret":-0.03368,"close":13.37}
{"ticker":"KPTI","date":"2015-09-02","pret":0.04157,"close":14.63}
{"ticker":"KPTI","date":"2015-09-03","pret":0.04402,"close":14.19}
{"ticker":"KPTI","date":"2015-09-04","pret":-0.05047,"close":13.98}
{"ticker":"KPTI","date":"2015-09-08","pret":0.02835,"close":14.61}
{"ticker":"KPTI","date":"2015-09-09","pret":0.04709,"close":14.14}
{"ticker":"KPTI","date":"2015-09-10","pret":-0.06117,"close":14.54}
{"ticker":"KPTI","date":"2015-09-11","pret":0.03208,"close":14.95}
{"ticker":"KPTI","date":"2015-09-14","pret":0.02441,"close":15.06}
{"ticker":"KPTI","date":"2015-09-15","pret":0.00867,"close":15.15}
{"ticker":"KPTI","date":"2015-09-16","pret":-0.00466,"close":14.75}
{"ticker":"KPTI","date":"2015-09-17","pret":-0.02226,"close":15.31}
{"ticker":"KPTI","date":"2015-09-18","pret":0.03023,"close":14.94}
{"ticker":"KPTI","date":"2015-09-21","pret":0,"close":14.45}
{"ticker":"KPTI","date":"2015-09-22","pret":-0.06847,"close":13.75}
{"ticker":"KPTI","date":"2015-09-23","pret":-0.02077,"close":13.57}
{"ticker":"KPTI","date":"2015-09-24","pret":-0.02121,"close":13.43}
{"ticker":"KPTI","date":"2015-09-25","pret":-0.00222,"close":12.6}
{"ticker":"KPTI","date":"2015-09-28","pret":-0.07936,"close":11.36}
{"ticker":"KPTI","date":"2015-09-29","pret":-0.19605,"close":10.37}
{"ticker":"KPTI","date":"2015-09-30","pret":0.02885,"close":10.53}
{"ticker":"KPTI","date":"2015-10-01","pret":-0.0038,"close":10.91}
{"ticker":"KPTI","date":"2015-10-02","pret":0.01511,"close":11.73}
{"ticker":"KPTI","date":"2015-10-05","pret":0.1091,"close":11.68}
{"ticker":"KPTI","date":"2015-10-06","pret":-0.03855,"close":11.44}
{"ticker":"KPTI","date":"2015-10-07","pret":0.0156,"close":12.3}
{"ticker":"KPTI","date":"2015-10-08","pret":0.04539,"close":11.71}
{"ticker":"KPTI","date":"2015-10-09","pret":-0.03003,"close":11.75}
{"ticker":"KPTI","date":"2015-10-12","pret":0.00085,"close":11.56}
{"ticker":"KPTI","date":"2015-10-13","pret":-0.04234,"close":10.94}
{"ticker":"KPTI","date":"2015-10-14","pret":-0.01512,"close":11.37}
{"ticker":"KPTI","date":"2015-10-15","pret":0.01158,"close":12.62}
{"ticker":"KPTI","date":"2015-10-16","pret":0.12787,"close":12.71}
{"ticker":"KPTI","date":"2015-10-19","pret":0.01008,"close":13.83}
{"ticker":"KPTI","date":"2015-10-20","pret":0.06786,"close":13.69}
{"ticker":"KPTI","date":"2015-10-21","pret":-0.00796,"close":13.43}
{"ticker":"KPTI","date":"2015-10-22","pret":-0.0213,"close":13.18}
{"ticker":"KPTI","date":"2015-10-23","pret":-0.0097,"close":13.24}
{"ticker":"KPTI","date":"2015-10-26","pret":-0.01511,"close":12.84}
{"ticker":"KPTI","date":"2015-10-27","pret":-0.02154,"close":12.09}
{"ticker":"KPTI","date":"2015-10-28","pret":-0.05023,"close":13.05}
{"ticker":"KPTI","date":"2015-10-29","pret":0.05488,"close":13.24}
{"ticker":"KPTI","date":"2015-10-30","pret":0.0222,"close":13.35}
{"ticker":"KPTI","date":"2015-11-02","pret":0.02098,"close":14.05}
{"ticker":"KPTI","date":"2015-11-03","pret":0.02922,"close":14.07}
{"ticker":"KPTI","date":"2015-11-04","pret":0.01784,"close":15.05}
{"ticker":"KPTI","date":"2015-11-05","pret":0.06038,"close":14.97}
{"ticker":"KPTI","date":"2015-11-06","pret":-0.00802,"close":15.58}
{"ticker":"KPTI","date":"2015-11-09","pret":0.02649,"close":15.7}
{"ticker":"KPTI","date":"2015-11-10","pret":0.03469,"close":17.09}
{"ticker":"KPTI","date":"2015-11-11","pret":0.05347,"close":16.5}
{"ticker":"KPTI","date":"2015-11-12","pret":-0.01265,"close":16.01}
{"ticker":"KPTI","date":"2015-11-13","pret":-0.03015,"close":15.88}
{"ticker":"KPTI","date":"2015-11-16","pret":-0.01194,"close":16.24}
{"ticker":"KPTI","date":"2015-11-17","pret":0.02682,"close":16.1}
{"ticker":"KPTI","date":"2015-11-18","pret":-0.0155,"close":16.89}
{"ticker":"KPTI","date":"2015-11-19","pret":0.0565,"close":16.6}
{"ticker":"KPTI","date":"2015-11-20","pret":-0.00711,"close":16.54}
{"ticker":"KPTI","date":"2015-11-23","pret":-0.02591,"close":17.91}
{"ticker":"KPTI","date":"2015-11-24","pret":0.08032,"close":18.41}
{"ticker":"KPTI","date":"2015-11-25","pret":0.03596,"close":18.7}
{"ticker":"KPTI","date":"2015-11-26"}
{"ticker":"KPTI","date":"2015-11-27","pret":0.01617,"close":18.98}
{"ticker":"KPTI","date":"2015-11-30","pret":0.01328,"close":18.7}
{"ticker":"KPTI","date":"2015-12-01","pret":-0.01168,"close":17.69}
{"ticker":"KPTI","date":"2015-12-02","pret":-0.05826,"close":17.57}
{"ticker":"KPTI","date":"2015-12-03","pret":-0.00796,"close":16.38}
{"ticker":"KPTI","date":"2015-12-04","pret":-0.06663,"close":16.75}
{"ticker":"KPTI","date":"2015-12-07","pret":0.03593,"close":15.06}
{"ticker":"KPTI","date":"2015-12-08","pret":-0.1245,"close":15.34}
{"ticker":"KPTI","date":"2015-12-09","pret":0.01389,"close":15}
{"ticker":"KPTI","date":"2015-12-10","pret":-0.0099,"close":15.15}
{"ticker":"KPTI","date":"2015-12-11","pret":-0.02214,"close":14.01}
{"ticker":"KPTI","date":"2015-12-14","pret":-0.04581,"close":13.59}
{"ticker":"KPTI","date":"2015-12-15","pret":-0.04207,"close":13.92}
{"ticker":"KPTI","date":"2015-12-16","pret":0.03136,"close":13.7}
{"ticker":"KPTI","date":"2015-12-17"}
{"ticker":"KPTI","date":"2015-12-18","pret":-0.01592,"close":13.47}
{"ticker":"KPTI","date":"2015-12-21","pret":-0.02138,"close":13.56}
{"ticker":"KPTI","date":"2015-12-22","pret":0.02937,"close":14.01}
{"ticker":"KPTI","date":"2015-12-23","pret":0.02572,"close":14.24}
{"ticker":"KPTI","date":"2015-12-24","pret":0.00141,"close":13.96}
{"ticker":"KPTI","date":"2015-12-28","pret":-0.03002,"close":13.7}
{"ticker":"KPTI","date":"2015-12-29","pret":0.01154,"close":13.8}
{"ticker":"KPTI","date":"2015-12-30","pret":-0.01883,"close":13.35}
{"ticker":"KPTI","date":"2015-12-31","pret":-0.02442,"close":13.25}
{"ticker":"KPTI","date":"2016-01-04","pret":-0.0212,"close":13.46}
{"ticker":"KPTI","date":"2016-01-05","pret":0.03014,"close":13.7}
{"ticker":"KR","date":"2015-01-02","pret":-0.00622,"close":31.76}
{"ticker":"KR","date":"2015-01-05","pret":-0.01066,"close":31.54}
{"ticker":"KR","date":"2015-01-06","pret":-0.00252,"close":31.54}
{"ticker":"KR","date":"2015-01-07","pret":0.00441,"close":32.5}
{"ticker":"KR","date":"2015-01-08","pret":0.02793,"close":33.1}
{"ticker":"KR","date":"2015-01-09","pret":0.01247,"close":32.92}
{"ticker":"KR","date":"2015-01-12","pret":-0.00454,"close":33}
{"ticker":"KR","date":"2015-01-13","pret":0.00605,"close":33}
{"ticker":"KR","date":"2015-01-14","pret":-0.00909,"close":32.88}
{"ticker":"KR","date":"2015-01-15","pret":0.00728,"close":33.3}
{"ticker":"KR","date":"2015-01-16","pret":0.00573,"close":33.37}
{"ticker":"KR","date":"2015-01-20","pret":0.01046,"close":33.2}
{"ticker":"KR","date":"2015-01-21","pret":-0.01197,"close":33.5}
{"ticker":"KR","date":"2015-01-22","pret":0.01018,"close":33.85}
{"ticker":"KR","date":"2015-01-23","pret":0.00949,"close":33.98}
{"ticker":"KR","date":"2015-01-26","pret":0.00265,"close":34.46}
{"ticker":"KR","date":"2015-01-27","pret":0.00704,"close":34.67}
{"ticker":"KR","date":"2015-01-28","pret":0.0194,"close":34.44}
{"ticker":"KR","date":"2015-01-29","pret":-0.01473,"close":34.67}
{"ticker":"KR","date":"2015-01-30","pret":0.00204,"close":34.52}
{"ticker":"KR","date":"2015-02-02","pret":0.00174,"close":34.84}
{"ticker":"KR","date":"2015-02-03","pret":0.01382,"close":35.25}
{"ticker":"KR","date":"2015-02-04","pret":0.00854,"close":35.68}
{"ticker":"KR","date":"2015-02-05","pret":0.01407,"close":35.78}
{"ticker":"KR","date":"2015-02-06","pret":0.00112,"close":35.86}
{"ticker":"KR","date":"2015-02-09","pret":-0.00112,"close":35.42}
{"ticker":"KR","date":"2015-02-10","pret":-0.0042,"close":35.84}
{"ticker":"KR","date":"2015-02-11","pret":0.00532,"close":35.86}
{"ticker":"KR","date":"2015-02-12","pret":0.00473,"close":36.22}
{"ticker":"KR","date":"2015-02-13","pret":0.00637,"close":36.43}
{"ticker":"KR","date":"2015-02-17","pret":0.00166,"close":36.62}
{"ticker":"KR","date":"2015-02-18","pret":0.00714,"close":36.72}
{"ticker":"KR","date":"2015-02-19","pret":0.00328,"close":36.22}
{"ticker":"KR","date":"2015-02-20","pret":-0.01014,"close":36.4}
{"ticker":"KR","date":"2015-02-23","pret":0.00358,"close":36.57}
{"ticker":"KR","date":"2015-02-24","pret":0.00466,"close":36.46}
{"ticker":"KR","date":"2015-02-25","pret":-0.00521,"close":36.18}
{"ticker":"KR","date":"2015-02-26","pret":-0.00689,"close":36.04}
{"ticker":"KR","date":"2015-02-27","pret":-0.00416,"close":35.58}
{"ticker":"KR","date":"2015-03-02","pret":-0.0137,"close":35.47}
{"ticker":"KR","date":"2015-03-03","pret":-0.0065,"close":34.99}
{"ticker":"KR","date":"2015-03-04","pret":-0.01542,"close":34.82}
{"ticker":"KR","date":"2015-03-05","pret":0.05625,"close":37.16}
{"ticker":"KR","date":"2015-03-06","pret":0.00462,"close":37.18}
{"ticker":"KR","date":"2015-03-09","pret":0.0089,"close":37.54}
{"ticker":"KR","date":"2015-03-10","pret":0.00455,"close":37}
{"ticker":"KR","date":"2015-03-11","pret":-0.00482,"close":37.36}
{"ticker":"KR","date":"2015-03-12","pret":0.00669,"close":38.14}
{"ticker":"KR","date":"2015-03-13","pret":0.01745,"close":38.18}
{"ticker":"KR","date":"2015-03-16","pret":0.00601,"close":38.52}
{"ticker":"KR","date":"2015-03-17","pret":-0.00052,"close":38}
{"ticker":"KR","date":"2015-03-18","pret":-0.00917,"close":37.9}
{"ticker":"KR","date":"2015-03-19","pret":0.00289,"close":38.2}
{"ticker":"KR","date":"2015-03-20","pret":0.00262,"close":38.42}
{"ticker":"KR","date":"2015-03-23","pret":0.00261,"close":38.47}
{"ticker":"KR","date":"2015-03-24","pret":0.00469,"close":38.58}
{"ticker":"KR","date":"2015-03-25","pret":0.00725,"close":37.96}
{"ticker":"KR","date":"2015-03-26","pret":-0.02692,"close":38.04}
{"ticker":"KR","date":"2015-03-27","pret":0.00713,"close":38.16}
{"ticker":"KR","date":"2015-03-30","pret":0.0076,"close":38.62}
{"ticker":"KR","date":"2015-03-31","pret":0.00521,"close":38.33}
{"ticker":"KR","date":"2015-04-01","pret":-0.0039,"close":38.38}
{"ticker":"KR","date":"2015-04-02","pret":-0.00209,"close":38.56}
{"ticker":"KR","date":"2015-04-06","pret":0.00209,"close":38.48}
{"ticker":"KR","date":"2015-04-07","pret":0.0052,"close":38.18}
{"ticker":"KR","date":"2015-04-08","pret":-0.00833,"close":38.45}
{"ticker":"KR","date":"2015-04-09","pret":0.00574,"close":38.4}
{"ticker":"KR","date":"2015-04-10","pret":-0.00365,"close":38.54}
{"ticker":"KR","date":"2015-04-13","pret":0.00417,"close":38.16}
{"ticker":"KR","date":"2015-04-14","pret":-0.00573,"close":37.61}
{"ticker":"KR","date":"2015-04-15","pret":-0.01581,"close":36.96}
{"ticker":"KR","date":"2015-04-16","pret":-0.02174,"close":36.68}
{"ticker":"KR","date":"2015-04-17","pret":-0.00954,"close":35.92}
{"ticker":"KR","date":"2015-04-20","pret":-0.00908,"close":35.64}
{"ticker":"KR","date":"2015-04-21","pret":-0.01308,"close":35.92}
{"ticker":"KR","date":"2015-04-22","pret":0.00726,"close":35.2}
{"ticker":"KR","date":"2015-04-23","pret":-0.02221,"close":35.46}
{"ticker":"KR","date":"2015-04-24","pret":0.01496,"close":35.85}
{"ticker":"KR","date":"2015-04-27","pret":0.00642,"close":35.28}
{"ticker":"KR","date":"2015-04-28","pret":-0.02223,"close":34.71}
{"ticker":"KR","date":"2015-04-29","pret":-0.01491,"close":34.4}
{"ticker":"KR","date":"2015-04-30","pret":-0.00754,"close":34.46}
{"ticker":"KR","date":"2015-05-01","pret":0.00465,"close":35.06}
{"ticker":"KR","date":"2015-05-04","pret":0.01495,"close":35}
{"ticker":"KR","date":"2015-05-05","pret":-0.00745,"close":34.1}
{"ticker":"KR","date":"2015-05-06","pret":-0.0104,"close":34.9}
{"ticker":"KR","date":"2015-05-07","pret":0.00868,"close":35.32}
{"ticker":"KR","date":"2015-05-08","pret":0.02278,"close":35.9}
{"ticker":"KR","date":"2015-05-11","pret":0.01203,"close":35.92}
{"ticker":"KR","date":"2015-05-12","pret":-0.00362,"close":35.67}
{"ticker":"KR","date":"2015-05-13","pret":-0.0028,"close":35.62}
{"ticker":"KR","date":"2015-05-14","pret":0.00391,"close":36.22}
{"ticker":"KR","date":"2015-05-15","pret":0.01164,"close":36.55}
{"ticker":"KR","date":"2015-05-18","pret":0.00385,"close":36.54}
{"ticker":"KR","date":"2015-05-19","pret":0.00575,"close":36.74}
{"ticker":"KR","date":"2015-05-20","pret":-0.00246,"close":36.88}
{"ticker":"KR","date":"2015-05-21","pret":0.00845,"close":37.02}
{"ticker":"KR","date":"2015-05-22","pret":0.00622,"close":37.21}
{"ticker":"KR","date":"2015-05-26","pret":0.00215,"close":37.12}
{"ticker":"KR","date":"2015-05-27","pret":-0.00404,"close":37.1}
{"ticker":"KR","date":"2015-05-28","pret":-0.00027,"close":36.97}
{"ticker":"KR","date":"2015-05-29","pret":0,"close":36.4}
{"ticker":"KR","date":"2015-06-01","pret":-0.01087,"close":36.5}
{"ticker":"KR","date":"2015-06-02","pret":-0.00713,"close":36.15}
{"ticker":"KR","date":"2015-06-03","pret":-0.00441,"close":36.3}
{"ticker":"KR","date":"2015-06-04","pret":0.00083,"close":36.1}
{"ticker":"KR","date":"2015-06-05","pret":-0.00526,"close":35.5}
{"ticker":"KR","date":"2015-06-08","pret":-0.01173,"close":35.34}
{"ticker":"KR","date":"2015-06-09","pret":-0.00903,"close":35.35}
{"ticker":"KR","date":"2015-06-10","pret":0.00255,"close":35.64}
{"ticker":"KR","date":"2015-06-11","pret":0.01404,"close":35.89}
{"ticker":"KR","date":"2015-06-12","pret":-0.00419,"close":35.82}
{"ticker":"KR","date":"2015-06-15","pret":-0.00505,"close":35.87}
{"ticker":"KR","date":"2015-06-16","pret":0.00841,"close":36.18}
{"ticker":"KR","date":"2015-06-17","pret":0.01275,"close":36.46}
{"ticker":"KR","date":"2015-06-18","pret":0.02932,"close":36.77}
{"ticker":"KR","date":"2015-06-19","pret":-0.017,"close":36.98}
{"ticker":"KR","date":"2015-06-22","pret":0.01056,"close":37.14}
{"ticker":"KR","date":"2015-06-23","pret":0.00054,"close":36.72}
{"ticker":"KR","date":"2015-06-24","pret":-0.01055,"close":36.47}
{"ticker":"KR","date":"2015-06-25","pret":-0.00737,"close":36.48}
{"ticker":"KR","date":"2015-06-26","pret":0.00274,"close":36.56}
{"ticker":"KR","date":"2015-06-29","pret":-0.00328,"close":36.34}
{"ticker":"KR","date":"2015-06-30","pret":0.0011,"close":36.26}
{"ticker":"KR","date":"2015-07-01","pret":0.00055,"close":36.62}
{"ticker":"KR","date":"2015-07-02","pret":0.00491,"close":36.56}
{"ticker":"KR","date":"2015-07-06","pret":-0.00875,"close":36.78}
{"ticker":"KR","date":"2015-07-07","pret":0.015,"close":37.7}
{"ticker":"KR","date":"2015-07-08","pret":0.01584,"close":37.58}
{"ticker":"KR","date":"2015-07-09","pret":0.01165,"close":37.78}
{"ticker":"KR","date":"2015-07-10","pret":0.00053,"close":38.17}
{"ticker":"KR","date":"2015-07-13","pret":0.01255,"close":38.48}
{"ticker":"KR","date":"2015-07-14","pret":-0.00182,"close":38.2}
{"ticker":"KR","date":"2015-07-15","pret":-0.00863,"close":38.33}
{"ticker":"KR","date":"2015-07-16","pret":0.00706,"close":38.59}
{"ticker":"KR","date":"2015-07-17","pret":0.00624,"close":38.72}
{"ticker":"KR","date":"2015-07-20","pret":0.00646,"close":39.17}
{"ticker":"KR","date":"2015-07-21","pret":0.00948,"close":38.96}
{"ticker":"KR","date":"2015-07-22","pret":-0.00665,"close":39.01}
{"ticker":"KR","date":"2015-07-23","pret":0.00461,"close":38.67}
{"ticker":"KR","date":"2015-07-24","pret":-0.01234,"close":38.36}
{"ticker":"KR","date":"2015-07-27","pret":-0.0125,"close":38.2}
{"ticker":"KR","date":"2015-07-28","pret":0.00887,"close":38.72}
{"ticker":"KR","date":"2015-07-29","pret":0.00699,"close":38.8}
{"ticker":"KR","date":"2015-07-30","pret":-0.00595,"close":39}
{"ticker":"KR","date":"2015-07-31","pret":0.01442,"close":39.24}
{"ticker":"KR","date":"2015-08-03","pret":0.00306,"close":39.4}
{"ticker":"KR","date":"2015-08-04","pret":0.00051,"close":38.56}
{"ticker":"KR","date":"2015-08-05","pret":-0.01153,"close":39.08}
{"ticker":"KR","date":"2015-08-06","pret":0.00796,"close":38.72}
{"ticker":"KR","date":"2015-08-07","pret":-0.01261,"close":37.82}
{"ticker":"KR","date":"2015-08-10","pret":-0.01408,"close":37.54}
{"ticker":"KR","date":"2015-08-11","pret":-0.01829,"close":37.39}
{"ticker":"KR","date":"2015-08-12","pret":-0.00725,"close":37.8}
{"ticker":"KR","date":"2015-08-13","pret":0.01921,"close":38.21}
{"ticker":"KR","date":"2015-08-14","pret":0.00475,"close":38.35}
{"ticker":"KR","date":"2015-08-17","pret":0.00446,"close":38.65}
{"ticker":"KR","date":"2015-08-18","pret":0.00886,"close":38.6}
{"ticker":"KR","date":"2015-08-19","pret":-0.0026,"close":37.36}
{"ticker":"KR","date":"2015-08-20","pret":-0.03334,"close":36.68}
{"ticker":"KR","date":"2015-08-21","pret":-0.03393,"close":34.93}
{"ticker":"KR","date":"2015-08-24","pret":-0.18038,"close":33.77}
{"ticker":"KR","date":"2015-08-25","pret":0.15957,"close":33.66}
{"ticker":"KR","date":"2015-08-26","pret":-0.023,"close":35.08}
{"ticker":"KR","date":"2015-08-27","pret":0.03542,"close":35.53}
{"ticker":"KR","date":"2015-08-28","pret":-0.00366,"close":34.94}
{"ticker":"KR","date":"2015-08-31","pret":-0.01791,"close":34.5}
{"ticker":"KR","date":"2015-09-01","pret":-0.02586,"close":33.85}
{"ticker":"KR","date":"2015-09-02","pret":0.00966,"close":34.65}
{"ticker":"KR","date":"2015-09-03","pret":0.01274,"close":34.57}
{"ticker":"KR","date":"2015-09-04","pret":-0.01303,"close":34.07}
{"ticker":"KR","date":"2015-09-08","pret":0.01044,"close":35.05}
{"ticker":"KR","date":"2015-09-09","pret":0.01971,"close":34.4}
{"ticker":"KR","date":"2015-09-10","pret":-0.02637,"close":35.4}
{"ticker":"KR","date":"2015-09-11","pret":0.08301,"close":37.29}
{"ticker":"KR","date":"2015-09-14","pret":-0.00375,"close":37.42}
{"ticker":"KR","date":"2015-09-15","pret":0.00428,"close":37.16}
{"ticker":"KR","date":"2015-09-16","pret":-0.0008,"close":37.18}
{"ticker":"KR","date":"2015-09-17","pret":-0.00402,"close":37.5}
{"ticker":"KR","date":"2015-09-18","pret":0.00027,"close":36.73}
{"ticker":"KR","date":"2015-09-21","pret":-0.00538,"close":36.66}
{"ticker":"KR","date":"2015-09-22","pret":-0.01879,"close":36.41}
{"ticker":"KR","date":"2015-09-23","pret":0.00275,"close":36.38}
{"ticker":"KR","date":"2015-09-24","pret":-0.01186,"close":35.96}
{"ticker":"KR","date":"2015-09-25","pret":0.00498,"close":36.11}
{"ticker":"KR","date":"2015-09-28","pret":-0.00943,"close":35.75}
{"ticker":"KR","date":"2015-09-29","pret":-0.00363,"close":35.61}
{"ticker":"KR","date":"2015-09-30","pret":0.00641,"close":36.07}
{"ticker":"KR","date":"2015-10-01","pret":0.00388,"close":36.68}
{"ticker":"KR","date":"2015-10-02","pret":0.00635,"close":37.14}
{"ticker":"KR","date":"2015-10-05","pret":0.02365,"close":38.07}
{"ticker":"KR","date":"2015-10-06","pret":0.02153,"close":37.13}
{"ticker":"KR","date":"2015-10-07","pret":-0.01804,"close":37.51}
{"ticker":"KR","date":"2015-10-08","pret":0.00374,"close":38}
{"ticker":"KR","date":"2015-10-09","pret":0.01456,"close":38.03}
{"ticker":"KR","date":"2015-10-12","pret":-0.00053,"close":38.2}
{"ticker":"KR","date":"2015-10-13","pret":0.00368,"close":37.44}
{"ticker":"KR","date":"2015-10-14","pret":-0.01798,"close":36.33}
{"ticker":"KR","date":"2015-10-15","pret":-0.02267,"close":37.07}
{"ticker":"KR","date":"2015-10-16","pret":0.01436,"close":37.51}
{"ticker":"KR","date":"2015-10-19","pret":0.00884,"close":37.83}
{"ticker":"KR","date":"2015-10-20","pret":0.0114,"close":37.72}
{"ticker":"KR","date":"2015-10-21","pret":-0.00211,"close":38.08}
{"ticker":"KR","date":"2015-10-22","pret":0.01077,"close":38.29}
{"ticker":"KR","date":"2015-10-23","pret":0.00625,"close":37.82}
{"ticker":"KR","date":"2015-10-26","pret":-0.01571,"close":37.55}
{"ticker":"KR","date":"2015-10-27","pret":-0.01757,"close":36.99}
{"ticker":"KR","date":"2015-10-28","pret":-0.00188,"close":37.7}
{"ticker":"KR","date":"2015-10-29","pret":0.01416,"close":37.65}
{"ticker":"KR","date":"2015-10-30","pret":-0.00399,"close":37.8}
{"ticker":"KR","date":"2015-11-02","pret":0.00664,"close":38.2}
{"ticker":"KR","date":"2015-11-03","pret":0.00422,"close":37.76}
{"ticker":"KR","date":"2015-11-04","pret":-0.00079,"close":37.01}
{"ticker":"KR","date":"2015-11-05","pret":-0.0197,"close":37.07}
{"ticker":"KR","date":"2015-11-06","pret":-0.00377,"close":37.57}
{"ticker":"KR","date":"2015-11-09","pret":0.00806,"close":37.2}
{"ticker":"KR","date":"2015-11-10","pret":-0.00537,"close":37.27}
{"ticker":"KR","date":"2015-11-11","pret":0.00751,"close":37.03}
{"ticker":"KR","date":"2015-11-12","pret":-0.01182,"close":36.51}
{"ticker":"KR","date":"2015-11-13","pret":-0.01471,"close":36.05}
{"ticker":"KR","date":"2015-11-16","pret":-0.01104,"close":36.54}
{"ticker":"KR","date":"2015-11-17","pret":0.01732,"close":37.02}
{"ticker":"KR","date":"2015-11-18","pret":0.00923,"close":37.54}
{"ticker":"KR","date":"2015-11-19","pret":0.01422,"close":37.32}
{"ticker":"KR","date":"2015-11-20","pret":-0.00267,"close":37.31}
{"ticker":"KR","date":"2015-11-23","pret":-0.00428,"close":37.25}
{"ticker":"KR","date":"2015-11-24","pret":-0.00727,"close":37.12}
{"ticker":"KR","date":"2015-11-25","pret":0.0027,"close":37.17}
{"ticker":"KR","date":"2015-11-26"}
{"ticker":"KR","date":"2015-11-27","pret":0.00671,"close":38.01}
{"ticker":"KR","date":"2015-11-30","pret":0.01803,"close":37.66}
{"ticker":"KR","date":"2015-12-01","pret":-0.00105,"close":38.2}
{"ticker":"KR","date":"2015-12-02","pret":0.00603,"close":38.11}
{"ticker":"KR","date":"2015-12-03","pret":0.01247,"close":39.91}
{"ticker":"KR","date":"2015-12-04","pret":0.03002,"close":40.55}
{"ticker":"KR","date":"2015-12-07","pret":0.02426,"close":41.43}
{"ticker":"KR","date":"2015-12-08","pret":0.00974,"close":41.41}
{"ticker":"KR","date":"2015-12-09","pret":-0.00413,"close":41.25}
{"ticker":"KR","date":"2015-12-10","pret":0.00606,"close":41.13}
{"ticker":"KR","date":"2015-12-11","pret":-0.0156,"close":41.08}
{"ticker":"KR","date":"2015-12-14","pret":0.01245,"close":41.86}
{"ticker":"KR","date":"2015-12-15","pret":0.02064,"close":42.31}
{"ticker":"KR","date":"2015-12-16","pret":0.00922,"close":42.43}
{"ticker":"KR","date":"2015-12-17"}
{"ticker":"KR","date":"2015-12-18","pret":-0.0219,"close":40.64}
{"ticker":"KR","date":"2015-12-21","pret":-0.0121,"close":41.21}
{"ticker":"KR","date":"2015-12-22","pret":0.01018,"close":42.1}
{"ticker":"KR","date":"2015-12-23","pret":0.0191,"close":42.31}
{"ticker":"KR","date":"2015-12-24","pret":0.00071,"close":42.46}
{"ticker":"KR","date":"2015-12-28","pret":-0.00024,"close":42.45}
{"ticker":"KR","date":"2015-12-29","pret":0.00683,"close":42.64}
{"ticker":"KR","date":"2015-12-30","pret":0.00234,"close":42.31}
{"ticker":"KR","date":"2015-12-31","pret":-0.01416,"close":41.83}
{"ticker":"KR","date":"2016-01-04","pret":-0.02234,"close":41.16}
{"ticker":"KR","date":"2016-01-05","pret":0.00315,"close":42.09}
{"ticker":"KRA","date":"2015-01-02","pret":-0.01144,"close":20.63}
{"ticker":"KRA","date":"2015-01-05","pret":-0.01839,"close":20.14}
{"ticker":"KRA","date":"2015-01-06","pret":-0.05369,"close":19.51}
{"ticker":"KRA","date":"2015-01-07","pret":0.00668,"close":19.41}
{"ticker":"KRA","date":"2015-01-08","pret":0.00562,"close":20.02}
{"ticker":"KRA","date":"2015-01-09","pret":0.02066,"close":19.74}
{"ticker":"KRA","date":"2015-01-12","pret":-0.0171,"close":19.59}
{"ticker":"KRA","date":"2015-01-13","pret":0.00405,"close":19.81}
{"ticker":"KRA","date":"2015-01-14","pret":-0.0122,"close":19.99}
{"ticker":"KRA","date":"2015-01-15","pret":0.02874,"close":19.43}
{"ticker":"KRA","date":"2015-01-16","pret":-0.03902,"close":19.72}
{"ticker":"KRA","date":"2015-01-20","pret":0.02198,"close":19.37}
{"ticker":"KRA","date":"2015-01-21","pret":-0.02198,"close":19.48}
{"ticker":"KRA","date":"2015-01-22","pret":0.0164,"close":19.9}
{"ticker":"KRA","date":"2015-01-23","pret":0.01363,"close":19.49}
{"ticker":"KRA","date":"2015-01-26","pret":-0.02385,"close":19.45}
{"ticker":"KRA","date":"2015-01-27","pret":-0.01657,"close":19.51}
{"ticker":"KRA","date":"2015-01-28","pret":0.02527,"close":19.13}
{"ticker":"KRA","date":"2015-01-29","pret":-0.02006,"close":19.08}
{"ticker":"KRA","date":"2015-01-30","pret":-0.01676,"close":19.34}
{"ticker":"KRA","date":"2015-02-02","pret":0.02504,"close":19.48}
{"ticker":"KRA","date":"2015-02-03","pret":0.00616,"close":20.27}
{"ticker":"KRA","date":"2015-02-04","pret":0.02976,"close":20.42}
{"ticker":"KRA","date":"2015-02-05","pret":0.02358,"close":20.38}
{"ticker":"KRA","date":"2015-02-06","pret":-0.0078,"close":20.85}
{"ticker":"KRA","date":"2015-02-09","pret":0.01938,"close":20.47}
{"ticker":"KRA","date":"2015-02-10","pret":-0.01645,"close":20.28}
{"ticker":"KRA","date":"2015-02-11","pret":-0.01573,"close":20.35}
{"ticker":"KRA","date":"2015-02-12","pret":0.00741,"close":19.97}
{"ticker":"KRA","date":"2015-02-13","pret":-0.01537,"close":20.16}
{"ticker":"KRA","date":"2015-02-17","pret":0.01044,"close":19.99}
{"ticker":"KRA","date":"2015-02-18","pret":-0.01594,"close":19.55}
{"ticker":"KRA","date":"2015-02-19","pret":-0.0306,"close":19.52}
{"ticker":"KRA","date":"2015-02-20","pret":0.0103,"close":19.39}
{"ticker":"KRA","date":"2015-02-23","pret":-0.01134,"close":19.38}
{"ticker":"KRA","date":"2015-02-24","pret":0.0062,"close":19.25}
{"ticker":"KRA","date":"2015-02-25","pret":0.05366,"close":19.12}
{"ticker":"KRA","date":"2015-02-26","pret":-0.07028,"close":20.06}
{"ticker":"KRA","date":"2015-02-27","pret":0.05006,"close":20.18}
{"ticker":"KRA","date":"2015-03-02","pret":0.00646,"close":20.46}
{"ticker":"KRA","date":"2015-03-03","pret":0.00985,"close":20.09}
{"ticker":"KRA","date":"2015-03-04","pret":-0.01781,"close":20.5}
{"ticker":"KRA","date":"2015-03-05","pret":0.02464,"close":20.07}
{"ticker":"KRA","date":"2015-03-06","pret":-0.03568,"close":19.68}
{"ticker":"KRA","date":"2015-03-09","pret":-0.00455,"close":19.46}
{"ticker":"KRA","date":"2015-03-10","pret":-0.01996,"close":19.05}
{"ticker":"KRA","date":"2015-03-11","pret":-0.01144,"close":19.05}
{"ticker":"KRA","date":"2015-03-12","pret":0.00365,"close":19.44}
{"ticker":"KRA","date":"2015-03-13","pret":0.01088,"close":19.17}
{"ticker":"KRA","date":"2015-03-16","pret":-0.00569,"close":18.86}
{"ticker":"KRA","date":"2015-03-17","pret":-0.0236,"close":18.87}
{"ticker":"KRA","date":"2015-03-18","pret":-0.00319,"close":19.03}
{"ticker":"KRA","date":"2015-03-19","pret":0.00478,"close":18.89}
{"ticker":"KRA","date":"2015-03-20","pret":0.00634,"close":19.7}
{"ticker":"KRA","date":"2015-03-23","pret":0.03671,"close":20.33}
{"ticker":"KRA","date":"2015-03-24","pret":0.03148,"close":20.41}
{"ticker":"KRA","date":"2015-03-25","pret":0.00588,"close":20.23}
{"ticker":"KRA","date":"2015-03-26","pret":-0.01131,"close":20.13}
{"ticker":"KRA","date":"2015-03-27","pret":-0.00595,"close":20.08}
{"ticker":"KRA","date":"2015-03-30","pret":0.00298,"close":20.32}
{"ticker":"KRA","date":"2015-03-31","pret":0.00099,"close":20.21}
{"ticker":"KRA","date":"2015-04-01","pret":0.00248,"close":20.26}
{"ticker":"KRA","date":"2015-04-02","pret":0,"close":20.06}
{"ticker":"KRA","date":"2015-04-06","pret":-0.00744,"close":20.39}
{"ticker":"KRA","date":"2015-04-07","pret":0.01434,"close":20.09}
{"ticker":"KRA","date":"2015-04-08","pret":-0.01235,"close":20.21}
{"ticker":"KRA","date":"2015-04-09","pret":0.00545,"close":20.13}
{"ticker":"KRA","date":"2015-04-10","pret":-0.00198,"close":20.06}
{"ticker":"KRA","date":"2015-04-13","pret":-0.00596,"close":20.25}
{"ticker":"KRA","date":"2015-04-14","pret":0.00794,"close":20.06}
{"ticker":"KRA","date":"2015-04-15","pret":-0.00744,"close":20.27}
{"ticker":"KRA","date":"2015-04-16","pret":0.00892,"close":20.05}
{"ticker":"KRA","date":"2015-04-17","pret":-0.01492,"close":20.15}
{"ticker":"KRA","date":"2015-04-20","pret":0.01344,"close":20.18}
{"ticker":"KRA","date":"2015-04-21","pret":-0.00347,"close":19.68}
{"ticker":"KRA","date":"2015-04-22","pret":-0.0241,"close":20.05}
{"ticker":"KRA","date":"2015-04-23","pret":0.01813,"close":20.04}
{"ticker":"KRA","date":"2015-04-24","pret":-0.0005,"close":20.05}
{"ticker":"KRA","date":"2015-04-27","pret":0.00647,"close":19.93}
{"ticker":"KRA","date":"2015-04-28","pret":-0.01147,"close":20.05}
{"ticker":"KRA","date":"2015-04-29","pret":0.00351,"close":20}
{"ticker":"KRA","date":"2015-04-30","pret":0.09531,"close":22.54}
{"ticker":"KRA","date":"2015-05-01","pret":0.03572,"close":22.28}
{"ticker":"KRA","date":"2015-05-04","pret":-0.01547,"close":22.53}
{"ticker":"KRA","date":"2015-05-05","pret":0.00311,"close":22.82}
{"ticker":"KRA","date":"2015-05-06","pret":0.01848,"close":23.03}
{"ticker":"KRA","date":"2015-05-07","pret":0.00261,"close":23.48}
{"ticker":"KRA","date":"2015-05-08","pret":0.03125,"close":23.33}
{"ticker":"KRA","date":"2015-05-11","pret":-0.01572,"close":23.65}
{"ticker":"KRA","date":"2015-05-12","pret":0.01234,"close":22.86}
{"ticker":"KRA","date":"2015-05-13","pret":-0.02874,"close":23.08}
{"ticker":"KRA","date":"2015-05-14","pret":0.01125,"close":23.33}
{"ticker":"KRA","date":"2015-05-15","pret":0.00344,"close":23.53}
{"ticker":"KRA","date":"2015-05-18","pret":0.01024,"close":23.42}
{"ticker":"KRA","date":"2015-05-19","pret":-0.00681,"close":23.37}
{"ticker":"KRA","date":"2015-05-20","pret":-0.00128,"close":23.69}
{"ticker":"KRA","date":"2015-05-21","pret":0.01655,"close":24}
{"ticker":"KRA","date":"2015-05-22","pret":0.00755,"close":23.74}
{"ticker":"KRA","date":"2015-05-26","pret":-0.01346,"close":23.59}
{"ticker":"KRA","date":"2015-05-27","pret":0.00169,"close":24.17}
{"ticker":"KRA","date":"2015-05-28","pret":0.01427,"close":23.95}
{"ticker":"KRA","date":"2015-05-29","pret":-0.00501,"close":23.75}
{"ticker":"KRA","date":"2015-06-01","pret":-0.00546,"close":23.57}
{"ticker":"KRA","date":"2015-06-02","pret":-0.00846,"close":23.82}
{"ticker":"KRA","date":"2015-06-03","pret":0.00761,"close":24.09}
{"ticker":"KRA","date":"2015-06-04","pret":0.00965,"close":23.36}
{"ticker":"KRA","date":"2015-06-05","pret":-0.02493,"close":23.28}
{"ticker":"KRA","date":"2015-06-08","pret":-0.00687,"close":22.99}
{"ticker":"KRA","date":"2015-06-09","pret":-0.00952,"close":23.1}
{"ticker":"KRA","date":"2015-06-10","pret":0.01038,"close":23.84}
{"ticker":"KRA","date":"2015-06-11","pret":0.02676,"close":24.03}
{"ticker":"KRA","date":"2015-06-12","pret":0.0046,"close":23.29}
{"ticker":"KRA","date":"2015-06-15","pret":-0.04218,"close":23.18}
{"ticker":"KRA","date":"2015-06-16","pret":0.00823,"close":23.59}
{"ticker":"KRA","date":"2015-06-17","pret":0.02725,"close":23.47}
{"ticker":"KRA","date":"2015-06-18","pret":-0.00294,"close":24.27}
{"ticker":"KRA","date":"2015-06-19","pret":0.02208,"close":24.29}
{"ticker":"KRA","date":"2015-06-22","pret":0.00575,"close":24.91}
{"ticker":"KRA","date":"2015-06-23","pret":0.01625,"close":25}
{"ticker":"KRA","date":"2015-06-24","pret":0.00643,"close":25.02}
{"ticker":"KRA","date":"2015-06-25","pret":0.0012,"close":25.07}
{"ticker":"KRA","date":"2015-06-26","pret":0.00399,"close":24.94}
{"ticker":"KRA","date":"2015-06-29","pret":-0.01404,"close":24.12}
{"ticker":"KRA","date":"2015-06-30","pret":-0.01547,"close":23.88}
{"ticker":"KRA","date":"2015-07-01","pret":-0.00907,"close":24.05}
{"ticker":"KRA","date":"2015-07-02","pret":-0.00332,"close":23.93}
{"ticker":"KRA","date":"2015-07-06","pret":-0.01718,"close":23.5}
{"ticker":"KRA","date":"2015-07-07","pret":-0.00977,"close":23.32}
{"ticker":"KRA","date":"2015-07-08","pret":-0.01418,"close":22.57}
{"ticker":"KRA","date":"2015-07-09","pret":-0.01263,"close":22.34}
{"ticker":"KRA","date":"2015-07-10","pret":-0.01013,"close":22.92}
{"ticker":"KRA","date":"2015-07-13","pret":0.0206,"close":23.49}
{"ticker":"KRA","date":"2015-07-14","pret":0.01678,"close":24.09}
{"ticker":"KRA","date":"2015-07-15","pret":0.02444,"close":23.71}
{"ticker":"KRA","date":"2015-07-16","pret":-0.01088,"close":23.31}
{"ticker":"KRA","date":"2015-07-17","pret":-0.02213,"close":22.59}
{"ticker":"KRA","date":"2015-07-20","pret":-0.02483,"close":22.75}
{"ticker":"KRA","date":"2015-07-21","pret":0.0044,"close":22.59}
{"ticker":"KRA","date":"2015-07-22","pret":-0.00927,"close":22.6}
{"ticker":"KRA","date":"2015-07-23","pret":0.00575,"close":22.28}
{"ticker":"KRA","date":"2015-07-24","pret":-0.02003,"close":21.67}
{"ticker":"KRA","date":"2015-07-27","pret":-0.03803,"close":21.35}
{"ticker":"KRA","date":"2015-07-28","pret":0.00373,"close":21.78}
{"ticker":"KRA","date":"2015-07-29","pret":0.0134,"close":21.7}
{"ticker":"KRA","date":"2015-07-30","pret":-0.0768,"close":20.19}
{"ticker":"KRA","date":"2015-07-31","pret":0.00346,"close":20.52}
{"ticker":"KRA","date":"2015-08-03","pret":0.00934,"close":20.55}
{"ticker":"KRA","date":"2015-08-04","pret":0.00683,"close":20.8}
{"ticker":"KRA","date":"2015-08-05","pret":0.01591,"close":21.03}
{"ticker":"KRA","date":"2015-08-06","pret":0.00763,"close":21.61}
{"ticker":"KRA","date":"2015-08-07","pret":0.01695,"close":22.01}
{"ticker":"KRA","date":"2015-08-10","pret":0.03216,"close":22.7}
{"ticker":"KRA","date":"2015-08-11","pret":0.01169,"close":22.49}
{"ticker":"KRA","date":"2015-08-12","pret":-0.00268,"close":22.16}
{"ticker":"KRA","date":"2015-08-13","pret":-0.00945,"close":21.79}
{"ticker":"KRA","date":"2015-08-14","pret":-0.01458,"close":21.84}
{"ticker":"KRA","date":"2015-08-17","pret":-0.00046,"close":21.71}
{"ticker":"KRA","date":"2015-08-18","pret":-0.00414,"close":21.53}
{"ticker":"KRA","date":"2015-08-19","pret":-0.01253,"close":20.93}
{"ticker":"KRA","date":"2015-08-20","pret":-0.02458,"close":20.95}
{"ticker":"KRA","date":"2015-08-21","pret":-0.03061,"close":21.02}
{"ticker":"KRA","date":"2015-08-24","pret":-0.04335,"close":19.57}
{"ticker":"KRA","date":"2015-08-25","pret":0.03791,"close":19.74}
{"ticker":"KRA","date":"2015-08-26","pret":-0.00497,"close":20.32}
{"ticker":"KRA","date":"2015-08-27","pret":0.02365,"close":20.61}
{"ticker":"KRA","date":"2015-08-28","pret":0.00097,"close":20.68}
{"ticker":"KRA","date":"2015-08-31","pret":-0.00244,"close":21.11}
{"ticker":"KRA","date":"2015-09-01","pret":0.00583,"close":20.48}
{"ticker":"KRA","date":"2015-09-02","pret":0.00628,"close":20.74}
{"ticker":"KRA","date":"2015-09-03","pret":0.00192,"close":21.15}
{"ticker":"KRA","date":"2015-09-04","pret":0.00192,"close":20.71}
{"ticker":"KRA","date":"2015-09-08","pret":0.01287,"close":21}
{"ticker":"KRA","date":"2015-09-09","pret":0.00661,"close":21.05}
{"ticker":"KRA","date":"2015-09-10","pret":-0.00946,"close":21.16}
{"ticker":"KRA","date":"2015-09-11","pret":0.00237,"close":20.86}
{"ticker":"KRA","date":"2015-09-14","pret":-0.0124,"close":19.92}
{"ticker":"KRA","date":"2015-09-15","pret":-0.04314,"close":20.06}
{"ticker":"KRA","date":"2015-09-16","pret":0.0055,"close":20.29}
{"ticker":"KRA","date":"2015-09-17","pret":0.01238,"close":20.37}
{"ticker":"KRA","date":"2015-09-18","pret":-0.01338,"close":19.65}
{"ticker":"KRA","date":"2015-09-21","pret":-0.01053,"close":19.4}
{"ticker":"KRA","date":"2015-09-22","pret":-0.03906,"close":18.72}
{"ticker":"KRA","date":"2015-09-23","pret":-0.01798,"close":18.15}
{"ticker":"KRA","date":"2015-09-24","pret":-0.03918,"close":18.18}
{"ticker":"KRA","date":"2015-09-25","pret":0.01924,"close":18.35}
{"ticker":"KRA","date":"2015-09-28","pret":0.01244,"close":17.04}
{"ticker":"KRA","date":"2015-09-29","pret":-0.07942,"close":17.12}
{"ticker":"KRA","date":"2015-09-30","pret":0.00927,"close":17.9}
{"ticker":"KRA","date":"2015-10-01","pret":0.03902,"close":17.99}
{"ticker":"KRA","date":"2015-10-02","pret":-0.01116,"close":18.07}
{"ticker":"KRA","date":"2015-10-05","pret":0.02328,"close":18.62}
{"ticker":"KRA","date":"2015-10-06","pret":0.02436,"close":19.44}
{"ticker":"KRA","date":"2015-10-07","pret":0.04445,"close":19.67}
{"ticker":"KRA","date":"2015-10-08","pret":0.0051,"close":20.65}
{"ticker":"KRA","date":"2015-10-09","pret":0.04624,"close":21.48}
{"ticker":"KRA","date":"2015-10-12","pret":0.0414,"close":21.41}
{"ticker":"KRA","date":"2015-10-13","pret":-0.01125,"close":22.32}
{"ticker":"KRA","date":"2015-10-14","pret":0.05191,"close":22.49}
{"ticker":"KRA","date":"2015-10-15","pret":0.00891,"close":23.01}
{"ticker":"KRA","date":"2015-10-16","pret":0.02541,"close":23.36}
{"ticker":"KRA","date":"2015-10-19","pret":0.00259,"close":23.29}
{"ticker":"KRA","date":"2015-10-20","pret":0.00258,"close":23.11}
{"ticker":"KRA","date":"2015-10-21","pret":-0.00302,"close":22.65}
{"ticker":"KRA","date":"2015-10-22","pret":-0.01566,"close":23.14}
{"ticker":"KRA","date":"2015-10-23","pret":0.02639,"close":23.3}
{"ticker":"KRA","date":"2015-10-26","pret":-0.00686,"close":22.95}
{"ticker":"KRA","date":"2015-10-27","pret":-0.04619,"close":21.82}
{"ticker":"KRA","date":"2015-10-28","pret":-0.0168,"close":22.26}
{"ticker":"KRA","date":"2015-10-29","pret":0.00183,"close":19.94}
{"ticker":"KRA","date":"2015-10-30","pret":-0.08635,"close":20.39}
{"ticker":"KRA","date":"2015-11-02","pret":0.01336,"close":21.03}
{"ticker":"KRA","date":"2015-11-03","pret":0.03431,"close":21.41}
{"ticker":"KRA","date":"2015-11-04","pret":0.01742,"close":20.95}
{"ticker":"KRA","date":"2015-11-05","pret":-0.02219,"close":20.97}
{"ticker":"KRA","date":"2015-11-06","pret":-0.00911,"close":21.51}
{"ticker":"KRA","date":"2015-11-09","pret":0.03502,"close":21.29}
{"ticker":"KRA","date":"2015-11-10","pret":-0.01452,"close":21.31}
{"ticker":"KRA","date":"2015-11-11","pret":0.00658,"close":21.05}
{"ticker":"KRA","date":"2015-11-12","pret":-0.02468,"close":20.74}
{"ticker":"KRA","date":"2015-11-13","pret":-0.01403,"close":21.16}
{"ticker":"KRA","date":"2015-11-16","pret":0.02502,"close":21.48}
{"ticker":"KRA","date":"2015-11-17","pret":0.0151,"close":21.46}
{"ticker":"KRA","date":"2015-11-18","pret":0.01071,"close":22.17}
{"ticker":"KRA","date":"2015-11-19","pret":0.02606,"close":21.84}
{"ticker":"KRA","date":"2015-11-20","pret":-0.00588,"close":21.59}
{"ticker":"KRA","date":"2015-11-23","pret":-0.02017,"close":21.37}
{"ticker":"KRA","date":"2015-11-24","pret":-0.00977,"close":21.67}
{"ticker":"KRA","date":"2015-11-25","pret":0.00885,"close":22}
{"ticker":"KRA","date":"2015-11-26"}
{"ticker":"KRA","date":"2015-11-27","pret":0.01198,"close":22.11}
{"ticker":"KRA","date":"2015-11-30","pret":0.01726,"close":22.25}
{"ticker":"KRA","date":"2015-12-01","pret":0.00628,"close":21.44}
{"ticker":"KRA","date":"2015-12-02","pret":-0.05,"close":20.57}
{"ticker":"KRA","date":"2015-12-03","pret":-0.03105,"close":20.63}
{"ticker":"KRA","date":"2015-12-04","pret":-0.00292,"close":20.25}
{"ticker":"KRA","date":"2015-12-07","pret":-0.02015,"close":19.46}
{"ticker":"KRA","date":"2015-12-08","pret":-0.04936,"close":19.08}
{"ticker":"KRA","date":"2015-12-09","pret":0.00364,"close":19.12}
{"ticker":"KRA","date":"2015-12-10","pret":-0.00573,"close":18.81}
{"ticker":"KRA","date":"2015-12-11","pret":-0.04108,"close":18.29}
{"ticker":"KRA","date":"2015-12-14","pret":-0.00382,"close":17.91}
{"ticker":"KRA","date":"2015-12-15","pret":-0.00768,"close":18.46}
{"ticker":"KRA","date":"2015-12-16","pret":0.01802,"close":18.92}
{"ticker":"KRA","date":"2015-12-17"}
{"ticker":"KRA","date":"2015-12-18","pret":0.00701,"close":18.38}
{"ticker":"KRA","date":"2015-12-21","pret":-0.00323,"close":18.3}
{"ticker":"KRA","date":"2015-12-22","pret":-0.01412,"close":17.98}
{"ticker":"KRA","date":"2015-12-23","pret":-0.00274,"close":18.16}
{"ticker":"KRA","date":"2015-12-24","pret":-0.0011,"close":18.37}
{"ticker":"KRA","date":"2015-12-28","pret":0.0011,"close":17.67}
{"ticker":"KRA","date":"2015-12-29","pret":-0.0261,"close":17.01}
{"ticker":"KRA","date":"2015-12-30","pret":-0.04254,"close":16.94}
{"ticker":"KRA","date":"2015-12-31","pret":-0.00589,"close":16.61}
{"ticker":"KRA","date":"2016-01-04","pret":-0.03425,"close":16.45}
{"ticker":"KRA","date":"2016-01-05","pret":0.00427,"close":15.95}
{"ticker":"KRC","date":"2015-01-02","pret":-0.01844,"close":70.48}
{"ticker":"KRC","date":"2015-01-05","pret":0.01504,"close":71.08}
{"ticker":"KRC","date":"2015-01-06","pret":0.01593,"close":70.85}
{"ticker":"KRC","date":"2015-01-07","pret":-0.00196,"close":71.44}
{"ticker":"KRC","date":"2015-01-08","pret":0.00238,"close":71.93}
{"ticker":"KRC","date":"2015-01-09","pret":0.00558,"close":72.33}
{"ticker":"KRC","date":"2015-01-12","pret":0.00541,"close":72.66}
{"ticker":"KRC","date":"2015-01-13","pret":0.00703,"close":71.74}
{"ticker":"KRC","date":"2015-01-14","pret":-0.02447,"close":72.4}
{"ticker":"KRC","date":"2015-01-15","pret":0.02337,"close":72.48}
{"ticker":"KRC","date":"2015-01-16","pret":-0.00427,"close":73.28}
{"ticker":"KRC","date":"2015-01-20","pret":0.01589,"close":72.55}
{"ticker":"KRC","date":"2015-01-21","pret":-0.01561,"close":73.01}
{"ticker":"KRC","date":"2015-01-22","pret":0.01098,"close":74.69}
{"ticker":"KRC","date":"2015-01-23","pret":0.02,"close":74.74}
{"ticker":"KRC","date":"2015-01-26","pret":-0.00201,"close":75.73}
{"ticker":"KRC","date":"2015-01-27","pret":0.01054,"close":75.34}
{"ticker":"KRC","date":"2015-01-28","pret":0.00238,"close":74.94}
{"ticker":"KRC","date":"2015-01-29","pret":0.12606,"close":76.27}
{"ticker":"KRC","date":"2015-01-30","pret":-0.11618,"close":74.15}
{"ticker":"KRC","date":"2015-02-02","pret":-0.02119,"close":74.3}
{"ticker":"KRC","date":"2015-02-03","pret":0,"close":75.04}
{"ticker":"KRC","date":"2015-02-04","pret":0.00281,"close":74.66}
{"ticker":"KRC","date":"2015-02-05","pret":-0.00067,"close":76.15}
{"ticker":"KRC","date":"2015-02-06","pret":0.00772,"close":74.48}
{"ticker":"KRC","date":"2015-02-09","pret":-0.01442,"close":74.35}
{"ticker":"KRC","date":"2015-02-10","pret":0.00496,"close":74.95}
{"ticker":"KRC","date":"2015-02-11","pret":0.00427,"close":74.75}
{"ticker":"KRC","date":"2015-02-12","pret":-0.00227,"close":77.16}
{"ticker":"KRC","date":"2015-02-13","pret":0.02974,"close":76.22}
{"ticker":"KRC","date":"2015-02-17","pret":-0.01449,"close":76.35}
{"ticker":"KRC","date":"2015-02-18","pret":0.00446,"close":77.14}
{"ticker":"KRC","date":"2015-02-19","pret":0.00588,"close":75.68}
{"ticker":"KRC","date":"2015-02-20","pret":-0.01866,"close":76.58}
{"ticker":"KRC","date":"2015-02-23","pret":0.01514,"close":76.77}
{"ticker":"KRC","date":"2015-02-24","pret":-0.00301,"close":74.8}
{"ticker":"KRC","date":"2015-02-25","pret":-0.02012,"close":74.96}
{"ticker":"KRC","date":"2015-02-26","pret":0.00067,"close":74.19}
{"ticker":"KRC","date":"2015-02-27","pret":-0.00522,"close":73.97}
{"ticker":"KRC","date":"2015-03-02","pret":-0.00687,"close":75.27}
{"ticker":"KRC","date":"2015-03-03","pret":0.0133,"close":75.15}
{"ticker":"KRC","date":"2015-03-04","pret":-0.0004,"close":74.46}
{"ticker":"KRC","date":"2015-03-05","pret":-0.00147,"close":74.78}
{"ticker":"KRC","date":"2015-03-06","pret":-0.01577,"close":71.91}
{"ticker":"KRC","date":"2015-03-09","pret":-0.01464,"close":72.79}
{"ticker":"KRC","date":"2015-03-10","pret":0.00041,"close":72.84}
{"ticker":"KRC","date":"2015-03-11","pret":0.00371,"close":72.71}
{"ticker":"KRC","date":"2015-03-12","pret":0.00069,"close":73.86}
{"ticker":"KRC","date":"2015-03-13","pret":0.01213,"close":73.92}
{"ticker":"KRC","date":"2015-03-16","pret":0.005,"close":74.55}
{"ticker":"KRC","date":"2015-03-17","pret":0.00417,"close":74.82}
{"ticker":"KRC","date":"2015-03-18","pret":0.00308,"close":76.6}
{"ticker":"KRC","date":"2015-03-19","pret":0.02067,"close":76.28}
{"ticker":"KRC","date":"2015-03-20","pret":0.00236,"close":78.86}
{"ticker":"KRC","date":"2015-03-23","pret":0.03053,"close":78.53}
{"ticker":"KRC","date":"2015-03-24","pret":-0.00598,"close":77.89}
{"ticker":"KRC","date":"2015-03-25","pret":-0.00448,"close":76.16}
{"ticker":"KRC","date":"2015-03-26","pret":-0.02611,"close":75.93}
{"ticker":"KRC","date":"2015-03-27","pret":-0.00369,"close":75.48}
{"ticker":"KRC","date":"2015-03-30","pret":0.00053,"close":76.86}
{"ticker":"KRC","date":"2015-03-31","pret":0.00828,"close":76.17}
{"ticker":"KRC","date":"2015-04-01","pret":-0.00275,"close":75.89}
{"ticker":"KRC","date":"2015-04-02","pret":-0.00474,"close":76.66}
{"ticker":"KRC","date":"2015-04-06","pret":0.01206,"close":77.92}
{"ticker":"KRC","date":"2015-04-07","pret":0.01282,"close":75.91}
{"ticker":"KRC","date":"2015-04-08","pret":-0.02422,"close":76.39}
{"ticker":"KRC","date":"2015-04-09","pret":0.0046,"close":74.89}
{"ticker":"KRC","date":"2015-04-10","pret":-0.01108,"close":75.06}
{"ticker":"KRC","date":"2015-04-13","pret":-0.00772,"close":74.25}
{"ticker":"KRC","date":"2015-04-14","pret":-0.00254,"close":74.21}
{"ticker":"KRC","date":"2015-04-15","pret":-0.00295,"close":73.33}
{"ticker":"KRC","date":"2015-04-16","pret":-0.01832,"close":73.47}
{"ticker":"KRC","date":"2015-04-17","pret":0.0026,"close":73.1}
{"ticker":"KRC","date":"2015-04-20","pret":-0.00014,"close":73.31}
{"ticker":"KRC","date":"2015-04-21","pret":0.00748,"close":74.01}
{"ticker":"KRC","date":"2015-04-22","pret":0.00352,"close":74}
{"ticker":"KRC","date":"2015-04-23","pret":0,"close":73.79}
{"ticker":"KRC","date":"2015-04-24","pret":-0.00122,"close":74.18}
{"ticker":"KRC","date":"2015-04-27","pret":0.00378,"close":74.17}
{"ticker":"KRC","date":"2015-04-28","pret":-0.00364,"close":73.43}
{"ticker":"KRC","date":"2015-04-29","pret":-0.01719,"close":72.29}
{"ticker":"KRC","date":"2015-04-30","pret":-0.00732,"close":70.99}
{"ticker":"KRC","date":"2015-05-01","pret":-0.01003,"close":70.78}
{"ticker":"KRC","date":"2015-05-04","pret":-0.00759,"close":71.18}
{"ticker":"KRC","date":"2015-05-05","pret":-0.00028,"close":69.23}
{"ticker":"KRC","date":"2015-05-06","pret":-0.02341,"close":68.72}
{"ticker":"KRC","date":"2015-05-07","pret":-0.00318,"close":69.56}
{"ticker":"KRC","date":"2015-05-08","pret":0.02023,"close":70.32}
{"ticker":"KRC","date":"2015-05-11","pret":-0.00584,"close":68.98}
{"ticker":"KRC","date":"2015-05-12","pret":-0.01918,"close":69.53}
{"ticker":"KRC","date":"2015-05-13","pret":0.01832,"close":68.81}
{"ticker":"KRC","date":"2015-05-14","pret":-0.01092,"close":70.49}
{"ticker":"KRC","date":"2015-05-15","pret":0.02201,"close":70.99}
{"ticker":"KRC","date":"2015-05-18","pret":-0.00099,"close":71.01}
{"ticker":"KRC","date":"2015-05-19","pret":0.0017,"close":70.65}
{"ticker":"KRC","date":"2015-05-20","pret":0,"close":70.38}
{"ticker":"KRC","date":"2015-05-21","pret":-0.0068,"close":70.3}
{"ticker":"KRC","date":"2015-05-22","pret":-0.00043,"close":70.58}
{"ticker":"KRC","date":"2015-05-26","pret":0.0027,"close":69.51}
{"ticker":"KRC","date":"2015-05-27","pret":-0.01242,"close":70.63}
{"ticker":"KRC","date":"2015-05-28","pret":0.01242,"close":70.12}
{"ticker":"KRC","date":"2015-05-29","pret":-0.00484,"close":69.07}
{"ticker":"KRC","date":"2015-06-01","pret":-0.0161,"close":69.91}
{"ticker":"KRC","date":"2015-06-02","pret":0.01024,"close":69.19}
{"ticker":"KRC","date":"2015-06-03","pret":-0.00705,"close":68.59}
{"ticker":"KRC","date":"2015-06-04","pret":-0.0125,"close":68.88}
{"ticker":"KRC","date":"2015-06-05","pret":-0.00117,"close":68.08}
{"ticker":"KRC","date":"2015-06-08","pret":-0.00117,"close":67.84}
{"ticker":"KRC","date":"2015-06-09","pret":-0.00426,"close":67.62}
{"ticker":"KRC","date":"2015-06-10","pret":-0.00177,"close":68.09}
{"ticker":"KRC","date":"2015-06-11","pret":0.01217,"close":69.3}
{"ticker":"KRC","date":"2015-06-12","pret":0.00726,"close":69.06}
{"ticker":"KRC","date":"2015-06-15","pret":-0.00348,"close":68.99}
{"ticker":"KRC","date":"2015-06-16","pret":0.00087,"close":69.95}
{"ticker":"KRC","date":"2015-06-17","pret":0.01483,"close":70.88}
{"ticker":"KRC","date":"2015-06-18","pret":0.01588,"close":72.07}
{"ticker":"KRC","date":"2015-06-19","pret":0.01022,"close":71.51}
{"ticker":"KRC","date":"2015-06-22","pret":-0.00363,"close":70.67}
{"ticker":"KRC","date":"2015-06-23","pret":-0.01365,"close":69.83}
{"ticker":"KRC","date":"2015-06-24","pret":-0.01054,"close":69.17}
{"ticker":"KRC","date":"2015-06-25","pret":-0.01007,"close":68.61}
{"ticker":"KRC","date":"2015-06-26","pret":-0.01105,"close":68.96}
{"ticker":"KRC","date":"2015-06-29","pret":0.00525,"close":67.27}
{"ticker":"KRC","date":"2015-06-30","pret":-0.0145,"close":67.15}
{"ticker":"KRC","date":"2015-07-01","pret":-0.00994,"close":67.48}
{"ticker":"KRC","date":"2015-07-02","pret":0.01436,"close":67.21}
{"ticker":"KRC","date":"2015-07-06","pret":-0.01272,"close":67.75}
{"ticker":"KRC","date":"2015-07-07","pret":0.01183,"close":68.64}
{"ticker":"KRC","date":"2015-07-08","pret":0.00878,"close":68.43}
{"ticker":"KRC","date":"2015-07-09","pret":0.00262,"close":68.35}
{"ticker":"KRC","date":"2015-07-10","pret":0.00145,"close":69.39}
{"ticker":"KRC","date":"2015-07-13","pret":0.01656,"close":69.66}
{"ticker":"KRC","date":"2015-07-14","pret":-0.00515,"close":69.67}
{"ticker":"KRC","date":"2015-07-15","pret":-0.00158,"close":69.83}
{"ticker":"KRC","date":"2015-07-16","pret":0.00616,"close":70.54}
{"ticker":"KRC","date":"2015-07-17","pret":0.00754,"close":70.49}
{"ticker":"KRC","date":"2015-07-20","pret":-0.0027,"close":70.89}
{"ticker":"KRC","date":"2015-07-21","pret":0.01004,"close":70.76}
{"ticker":"KRC","date":"2015-07-22","pret":-0.00636,"close":71.33}
{"ticker":"KRC","date":"2015-07-23","pret":0.01043,"close":70.26}
{"ticker":"KRC","date":"2015-07-24","pret":-0.01625,"close":70.37}
{"ticker":"KRC","date":"2015-07-27","pret":0.00199,"close":70.08}
{"ticker":"KRC","date":"2015-07-28","pret":-0.00171,"close":70.31}
{"ticker":"KRC","date":"2015-07-29","pret":0,"close":70.84}
{"ticker":"KRC","date":"2015-07-30","pret":0.01835,"close":70.63}
{"ticker":"KRC","date":"2015-07-31","pret":-0.01182,"close":70.85}
{"ticker":"KRC","date":"2015-08-03","pret":0.00438,"close":71.44}
{"ticker":"KRC","date":"2015-08-04","pret":0.00422,"close":71.27}
{"ticker":"KRC","date":"2015-08-05","pret":0.00084,"close":71.6}
{"ticker":"KRC","date":"2015-08-06","pret":0.0021,"close":71.8}
{"ticker":"KRC","date":"2015-08-07","pret":0.00293,"close":72.1}
{"ticker":"KRC","date":"2015-08-10","pret":0.01124,"close":71.81}
{"ticker":"KRC","date":"2015-08-11","pret":-0.01305,"close":72.16}
{"ticker":"KRC","date":"2015-08-12","pret":0.00209,"close":72.04}
{"ticker":"KRC","date":"2015-08-13","pret":-0.00098,"close":72.24}
{"ticker":"KRC","date":"2015-08-14","pret":0.0014,"close":72.57}
{"ticker":"KRC","date":"2015-08-17","pret":0.0115,"close":73.29}
{"ticker":"KRC","date":"2015-08-18","pret":0.00522,"close":73.45}
{"ticker":"KRC","date":"2015-08-19","pret":-0.00192,"close":73.09}
{"ticker":"KRC","date":"2015-08-20","pret":0.00192,"close":72.32}
{"ticker":"KRC","date":"2015-08-21","pret":-0.01575,"close":70.07}
{"ticker":"KRC","date":"2015-08-24","pret":-0.06101,"close":66.4}
{"ticker":"KRC","date":"2015-08-25","pret":0.00723,"close":63.67}
{"ticker":"KRC","date":"2015-08-26","pret":-0.04878,"close":65.2}
{"ticker":"KRC","date":"2015-08-27","pret":0.0144,"close":65.97}
{"ticker":"KRC","date":"2015-08-28","pret":0.00061,"close":65.99}
{"ticker":"KRC","date":"2015-08-31","pret":-0.00015,"close":64.86}
{"ticker":"KRC","date":"2015-09-01","pret":-0.03307,"close":63.41}
{"ticker":"KRC","date":"2015-09-02","pret":0.0086,"close":64.22}
{"ticker":"KRC","date":"2015-09-03","pret":0.0076,"close":64.65}
{"ticker":"KRC","date":"2015-09-04","pret":-0.00963,"close":63.42}
{"ticker":"KRC","date":"2015-09-08","pret":-0.00047,"close":64.18}
{"ticker":"KRC","date":"2015-09-09","pret":0.00467,"close":63.76}
{"ticker":"KRC","date":"2015-09-10","pret":-0.01283,"close":64.13}
{"ticker":"KRC","date":"2015-09-11","pret":0.00612,"close":65.58}
{"ticker":"KRC","date":"2015-09-14","pret":0.02991,"close":65.75}
{"ticker":"KRC","date":"2015-09-15","pret":0.00106,"close":66.4}
{"ticker":"KRC","date":"2015-09-16","pret":0.00756,"close":67.15}
{"ticker":"KRC","date":"2015-09-17","pret":0.01138,"close":67.64}
{"ticker":"KRC","date":"2015-09-18","pret":-0.00478,"close":66.76}
{"ticker":"KRC","date":"2015-09-21","pret":0.00344,"close":67.15}
{"ticker":"KRC","date":"2015-09-22","pret":-0.00658,"close":65.86}
{"ticker":"KRC","date":"2015-09-23","pret":-0.00844,"close":66.3}
{"ticker":"KRC","date":"2015-09-24","pret":0.00076,"close":65.84}
{"ticker":"KRC","date":"2015-09-25","pret":0.00045,"close":66}
{"ticker":"KRC","date":"2015-09-28","pret":-0.01125,"close":63.92}
{"ticker":"KRC","date":"2015-09-29","pret":-0.02101,"close":65.03}
{"ticker":"KRC","date":"2015-09-30","pret":0.02299,"close":65.16}
{"ticker":"KRC","date":"2015-10-01","pret":-0.00306,"close":65.62}
{"ticker":"KRC","date":"2015-10-02","pret":0.00214,"close":66.73}
{"ticker":"KRC","date":"2015-10-05","pret":0.02444,"close":68.16}
{"ticker":"KRC","date":"2015-10-06","pret":0.01259,"close":67.9}
{"ticker":"KRC","date":"2015-10-07","pret":0.00176,"close":68.55}
{"ticker":"KRC","date":"2015-10-08","pret":0.00732,"close":68.42}
{"ticker":"KRC","date":"2015-10-09","pret":0.00044,"close":68.53}
{"ticker":"KRC","date":"2015-10-12","pret":0.00029,"close":69.6}
{"ticker":"KRC","date":"2015-10-13","pret":0.0113,"close":68.74}
{"ticker":"KRC","date":"2015-10-14","pret":-0.0065,"close":67.5}
{"ticker":"KRC","date":"2015-10-15","pret":-0.01844,"close":67.92}
{"ticker":"KRC","date":"2015-10-16","pret":0.00442,"close":68.5}
{"ticker":"KRC","date":"2015-10-19","pret":0.0044,"close":69.92}
{"ticker":"KRC","date":"2015-10-20","pret":0.02043,"close":68.5}
{"ticker":"KRC","date":"2015-10-21","pret":-0.02704,"close":65.73}
{"ticker":"KRC","date":"2015-10-22","pret":-0.03662,"close":64.35}
{"ticker":"KRC","date":"2015-10-23","pret":-0.00736,"close":64.9}
{"ticker":"KRC","date":"2015-10-26","pret":0.00077,"close":64.94}
{"ticker":"KRC","date":"2015-10-27","pret":-0.00015,"close":65.42}
{"ticker":"KRC","date":"2015-10-28","pret":0.00751,"close":65.82}
{"ticker":"KRC","date":"2015-10-29","pret":0.00305,"close":66.14}
{"ticker":"KRC","date":"2015-10-30","pret":0.0091,"close":65.84}
{"ticker":"KRC","date":"2015-11-02","pret":-0.00712,"close":67.29}
{"ticker":"KRC","date":"2015-11-03","pret":0.01867,"close":65.73}
{"ticker":"KRC","date":"2015-11-04","pret":-0.02004,"close":65.01}
{"ticker":"KRC","date":"2015-11-05","pret":-0.00672,"close":65.64}
{"ticker":"KRC","date":"2015-11-06","pret":-0.00676,"close":63.52}
{"ticker":"KRC","date":"2015-11-09","pret":-0.02436,"close":62.83}
{"ticker":"KRC","date":"2015-11-10","pret":-0.00571,"close":64.1}
{"ticker":"KRC","date":"2015-11-11","pret":0.02217,"close":64.81}
{"ticker":"KRC","date":"2015-11-12","pret":0.00264,"close":64.2}
{"ticker":"KRC","date":"2015-11-13","pret":0.00356,"close":64.15}
{"ticker":"KRC","date":"2015-11-16","pret":-0.00869,"close":64.8}
{"ticker":"KRC","date":"2015-11-17","pret":0.00746,"close":64.83}
{"ticker":"KRC","date":"2015-11-18","pret":0.00571,"close":65.28}
{"ticker":"KRC","date":"2015-11-19","pret":0.00184,"close":65.31}
{"ticker":"KRC","date":"2015-11-20","pret":0.00765,"close":66.77}
{"ticker":"KRC","date":"2015-11-23","pret":0.01917,"close":67.21}
{"ticker":"KRC","date":"2015-11-24","pret":-0.0024,"close":66.65}
{"ticker":"KRC","date":"2015-11-25","pret":0.0018,"close":67.5}
{"ticker":"KRC","date":"2015-11-26"}
{"ticker":"KRC","date":"2015-11-27","pret":0.00819,"close":67.73}
{"ticker":"KRC","date":"2015-11-30","pret":0.00842,"close":66.73}
{"ticker":"KRC","date":"2015-12-01","pret":-0.01482,"close":67.15}
{"ticker":"KRC","date":"2015-12-02","pret":-0.0003,"close":65.49}
{"ticker":"KRC","date":"2015-12-03","pret":-0.02144,"close":64.55}
{"ticker":"KRC","date":"2015-12-04","pret":-0.01275,"close":65.41}
{"ticker":"KRC","date":"2015-12-07","pret":0.01046,"close":64.67}
{"ticker":"KRC","date":"2015-12-08","pret":-0.01402,"close":64.78}
{"ticker":"KRC","date":"2015-12-09","pret":-0.00109,"close":63.84}
{"ticker":"KRC","date":"2015-12-10","pret":-0.0067,"close":63.32}
{"ticker":"KRC","date":"2015-12-11","pret":-0.01894,"close":63.8}
{"ticker":"KRC","date":"2015-12-14","pret":0.01188,"close":63.73}
{"ticker":"KRC","date":"2015-12-15","pret":0.0094,"close":63.86}
{"ticker":"KRC","date":"2015-12-16","pret":-0.0014,"close":64.78}
{"ticker":"KRC","date":"2015-12-17"}
{"ticker":"KRC","date":"2015-12-18","pret":-0.00737,"close":62.99}
{"ticker":"KRC","date":"2015-12-21","pret":-0.00394,"close":63.15}
{"ticker":"KRC","date":"2015-12-22","pret":0.00284,"close":62.94}
{"ticker":"KRC","date":"2015-12-23","pret":-0.00426,"close":63.36}
{"ticker":"KRC","date":"2015-12-24","pret":0.00332,"close":63.17}
{"ticker":"KRC","date":"2015-12-28","pret":-0.00458,"close":63.8}
{"ticker":"KRC","date":"2015-12-29","pret":0.00789,"close":64.17}
{"ticker":"KRC","date":"2015-12-30","pret":0.0072,"close":63.94}
{"ticker":"KRC","date":"2015-12-31","pret":-0.00312,"close":63.28}
{"ticker":"KRC","date":"2016-01-04","pret":-0.0188,"close":62.1}
{"ticker":"KRC","date":"2016-01-05","pret":-0.01042,"close":62.94}
{"ticker":"KRFT","date":"2015-01-02","pret":-0.01299,"close":62.64}
{"ticker":"KRFT","date":"2015-01-05","pret":-0.00319,"close":61.85}
{"ticker":"KRFT","date":"2015-01-06","pret":-0.00497,"close":61.86}
{"ticker":"KRFT","date":"2015-01-07","pret":0.00128,"close":63.19}
{"ticker":"KRFT","date":"2015-01-08","pret":0.02175,"close":63.99}
{"ticker":"KRFT","date":"2015-01-09","pret":0.00798,"close":63.78}
{"ticker":"KRFT","date":"2015-01-12","pret":-0.00751,"close":63.54}
{"ticker":"KRFT","date":"2015-01-13","pret":0.00329,"close":62.99}
{"ticker":"KRFT","date":"2015-01-14","pret":-0.01896,"close":62.76}
{"ticker":"KRFT","date":"2015-01-15","pret":0.02302,"close":65.68}
{"ticker":"KRFT","date":"2015-01-16","pret":0.01883,"close":65.76}
{"ticker":"KRFT","date":"2015-01-20","pret":0.00625,"close":65.93}
{"ticker":"KRFT","date":"2015-01-21","pret":0.00076,"close":66.57}
{"ticker":"KRFT","date":"2015-01-22","pret":0.01657,"close":67.24}
{"ticker":"KRFT","date":"2015-01-23","pret":0.00492,"close":66.72}
{"ticker":"KRFT","date":"2015-01-26","pret":-0.00791,"close":66.96}
{"ticker":"KRFT","date":"2015-01-27","pret":-0.00707,"close":66.84}
{"ticker":"KRFT","date":"2015-01-28","pret":0.00841,"close":65.74}
{"ticker":"KRFT","date":"2015-01-29","pret":-0.01842,"close":66.26}
{"ticker":"KRFT","date":"2015-01-30","pret":0.00532,"close":65.34}
{"ticker":"KRFT","date":"2015-02-02","pret":-0.00486,"close":66.21}
{"ticker":"KRFT","date":"2015-02-03","pret":0.01,"close":66.97}
{"ticker":"KRFT","date":"2015-02-04","pret":0.00496,"close":67.08}
{"ticker":"KRFT","date":"2015-02-05","pret":0.01637,"close":66.94}
{"ticker":"KRFT","date":"2015-02-06","pret":-0.01113,"close":66.77}
{"ticker":"KRFT","date":"2015-02-09","pret":-0.00794,"close":66.04}
{"ticker":"KRFT","date":"2015-02-10","pret":0.0009,"close":66.89}
{"ticker":"KRFT","date":"2015-02-11","pret":0.00555,"close":65.07}
{"ticker":"KRFT","date":"2015-02-12","pret":-0.02697,"close":66.17}
{"ticker":"KRFT","date":"2015-02-13","pret":-0.00879,"close":64.42}
{"ticker":"KRFT","date":"2015-02-17","pret":-0.0084,"close":64.27}
{"ticker":"KRFT","date":"2015-02-18","pret":0.00421,"close":64.74}
{"ticker":"KRFT","date":"2015-02-19","pret":0.0079,"close":64.17}
{"ticker":"KRFT","date":"2015-02-20","pret":-0.00837,"close":64.42}
{"ticker":"KRFT","date":"2015-02-23","pret":-0.00078,"close":63.97}
{"ticker":"KRFT","date":"2015-02-24","pret":-0.00688,"close":64.08}
{"ticker":"KRFT","date":"2015-02-25","pret":0.00672,"close":63.97}
{"ticker":"KRFT","date":"2015-02-26","pret":-0.00078,"close":63.78}
{"ticker":"KRFT","date":"2015-02-27","pret":-0.00422,"close":64.06}
{"ticker":"KRFT","date":"2015-03-02","pret":0.00453,"close":63.8}
{"ticker":"KRFT","date":"2015-03-03","pret":-0.00704,"close":63.78}
{"ticker":"KRFT","date":"2015-03-04","pret":0.00078,"close":63.18}
{"ticker":"KRFT","date":"2015-03-05","pret":-0.00424,"close":63.1}
{"ticker":"KRFT","date":"2015-03-06","pret":-0.00759,"close":62.02}
{"ticker":"KRFT","date":"2015-03-09","pret":-0.01858,"close":62.16}
{"ticker":"KRFT","date":"2015-03-10","pret":0.00129,"close":61.39}
{"ticker":"KRFT","date":"2015-03-11","pret":-0.00827,"close":60.97}
{"ticker":"KRFT","date":"2015-03-12","pret":-0.00098,"close":62.02}
{"ticker":"KRFT","date":"2015-03-13","pret":0.00455,"close":61.65}
{"ticker":"KRFT","date":"2015-03-16","pret":0.00582,"close":62.04}
{"ticker":"KRFT","date":"2015-03-17","pret":-0.00453,"close":61.7}
{"ticker":"KRFT","date":"2015-03-18","pret":-0.00211,"close":61.87}
{"ticker":"KRFT","date":"2015-03-19","pret":0.0047,"close":61.3}
{"ticker":"KRFT","date":"2015-03-20","pret":-0.00356,"close":61.94}
{"ticker":"KRFT","date":"2015-03-23","pret":0.00711,"close":62.12}
{"ticker":"KRFT","date":"2015-03-24","pret":0.00048,"close":61.32}
{"ticker":"KRFT","date":"2015-03-25","pret":0.27092,"close":83.17}
{"ticker":"KRFT","date":"2015-03-26","pret":0.00673,"close":84.39}
{"ticker":"KRFT","date":"2015-03-27","pret":0.01968,"close":89.1}
{"ticker":"KRFT","date":"2015-03-30","pret":0.05728,"close":90.61}
{"ticker":"KRFT","date":"2015-03-31","pret":0.0119,"close":87.12}
{"ticker":"KRFT","date":"2015-04-01","pret":-0.03543,"close":90.7}
{"ticker":"KRFT","date":"2015-04-02","pret":0.03966,"close":88.95}
{"ticker":"KRFT","date":"2015-04-06","pret":-0.01794,"close":88.76}
{"ticker":"KRFT","date":"2015-04-07","pret":-0.00113,"close":89.34}
{"ticker":"KRFT","date":"2015-04-08","pret":0.00226,"close":88.38}
{"ticker":"KRFT","date":"2015-04-09","pret":-0.00623,"close":89.4}
{"ticker":"KRFT","date":"2015-04-10","pret":0.00973,"close":89.27}
{"ticker":"KRFT","date":"2015-04-13","pret":0.0009,"close":88.37}
{"ticker":"KRFT","date":"2015-04-14","pret":-0.01268,"close":87.16}
{"ticker":"KRFT","date":"2015-04-15","pret":-0.01377,"close":86.86}
{"ticker":"KRFT","date":"2015-04-16","pret":-0.00312,"close":87.05}
{"ticker":"KRFT","date":"2015-04-17","pret":-0.00267,"close":86.73}
{"ticker":"KRFT","date":"2015-04-20","pret":0.00845,"close":87.63}
{"ticker":"KRFT","date":"2015-04-21","pret":0.00952,"close":88.47}
{"ticker":"KRFT","date":"2015-04-22","pret":0.00728,"close":88.25}
{"ticker":"KRFT","date":"2015-04-23","pret":-0.00534,"close":88.38}
{"ticker":"KRFT","date":"2015-04-24","pret":0.00749,"close":87.57}
{"ticker":"KRFT","date":"2015-04-27","pret":-0.01034,"close":85.87}
{"ticker":"KRFT","date":"2015-04-28","pret":-0.02241,"close":85.88}
{"ticker":"KRFT","date":"2015-04-29","pret":0.00582,"close":85.08}
{"ticker":"KRFT","date":"2015-04-30","pret":-0.02374,"close":84.75}
{"ticker":"KRFT","date":"2015-05-01","pret":0.00923,"close":84.68}
{"ticker":"KRFT","date":"2015-05-04","pret":-0.00662,"close":84.29}
{"ticker":"KRFT","date":"2015-05-05","pret":-0.00238,"close":84.36}
{"ticker":"KRFT","date":"2015-05-06","pret":0.00036,"close":83.99}
{"ticker":"KRFT","date":"2015-05-07","pret":-0.00345,"close":84.51}
{"ticker":"KRFT","date":"2015-05-08","pret":0.01244,"close":86.04}
{"ticker":"KRFT","date":"2015-05-11","pret":0.01019,"close":86.2}
{"ticker":"KRFT","date":"2015-05-12","pret":-0.00035,"close":85.03}
{"ticker":"KRFT","date":"2015-05-13","pret":-0.00738,"close":84.15}
{"ticker":"KRFT","date":"2015-05-14","pret":-0.00719,"close":85.97}
{"ticker":"KRFT","date":"2015-05-15","pret":0.02085,"close":85.44}
{"ticker":"KRFT","date":"2015-05-18","pret":-0.01342,"close":85.49}
{"ticker":"KRFT","date":"2015-05-19","pret":0.00047,"close":85.07}
{"ticker":"KRFT","date":"2015-05-20","pret":-0.00129,"close":85.45}
{"ticker":"KRFT","date":"2015-05-21","pret":0.00247,"close":85.75}
{"ticker":"KRFT","date":"2015-05-22","pret":0.00351,"close":85}
{"ticker":"KRFT","date":"2015-05-26","pret":-0.00751,"close":85}
{"ticker":"KRFT","date":"2015-05-27","pret":0.00376,"close":84.33}
{"ticker":"KRFT","date":"2015-05-28","pret":-0.01239,"close":85.14}
{"ticker":"KRFT","date":"2015-05-29","pret":0.00769,"close":84.45}
{"ticker":"KRFT","date":"2015-06-01","pret":-0.00366,"close":84.27}
{"ticker":"KRFT","date":"2015-06-02","pret":-0.00641,"close":84.33}
{"ticker":"KRFT","date":"2015-06-03","pret":0.00463,"close":84.26}
{"ticker":"KRFT","date":"2015-06-04","pret":-0.00654,"close":83.61}
{"ticker":"KRFT","date":"2015-06-05","pret":-0.0079,"close":83.37}
{"ticker":"KRFT","date":"2015-06-08","pret":0.0036,"close":83.35}
{"ticker":"KRFT","date":"2015-06-09","pret":0.00227,"close":84.01}
{"ticker":"KRFT","date":"2015-06-10","pret":0.00346,"close":84.34}
{"ticker":"KRFT","date":"2015-06-11","pret":0.00297,"close":84.51}
{"ticker":"KRFT","date":"2015-06-12","pret":0.00273,"close":84.7}
{"ticker":"KRFT","date":"2015-06-15","pret":-0.00213,"close":84.76}
{"ticker":"KRFT","date":"2015-06-16","pret":0.00662,"close":85.2}
{"ticker":"KRFT","date":"2015-06-17","pret":0.00447,"close":85.46}
{"ticker":"KRFT","date":"2015-06-18","pret":0.0069,"close":86.83}
{"ticker":"KRFT","date":"2015-06-19","pret":0.01124,"close":87.2}
{"ticker":"KRFT","date":"2015-06-22","pret":0.01078,"close":87.58}
{"ticker":"KRFT","date":"2015-06-23","pret":0.00182,"close":87.7}
{"ticker":"KRFT","date":"2015-06-24","pret":-0.00068,"close":87.3}
{"ticker":"KRFT","date":"2015-06-25","pret":-0.00354,"close":87.72}
{"ticker":"KRFT","date":"2015-06-26","pret":0.00262,"close":86.98}
{"ticker":"KRFT","date":"2015-06-29","pret":-0.01389,"close":85.68}
{"ticker":"KRFT","date":"2015-06-30","pret":-0.00104,"close":85.14}
{"ticker":"KRFT","date":"2015-07-01","pret":-0.01082,"close":88.3}
{"ticker":"KRFT","date":"2015-07-02","pret":0.02894,"close":88.19}
{"ticker":"KRFT","date":"2015-07-06"}
{"ticker":"KRFT","date":"2015-07-07"}
{"ticker":"KRFT","date":"2015-07-08"}
{"ticker":"KRFT","date":"2015-07-09"}
{"ticker":"KRFT","date":"2015-07-10"}
{"ticker":"KRFT","date":"2015-07-13"}
{"ticker":"KRFT","date":"2015-07-14"}
{"ticker":"KRFT","date":"2015-07-15"}
{"ticker":"KRFT","date":"2015-07-16"}
{"ticker":"KRFT","date":"2015-07-17"}
{"ticker":"KRFT","date":"2015-07-20"}
{"ticker":"KRFT","date":"2015-07-21"}
{"ticker":"KRFT","date":"2015-07-22"}
{"ticker":"KRFT","date":"2015-07-23"}
{"ticker":"KRFT","date":"2015-07-24"}
{"ticker":"KRFT","date":"2015-07-27"}
{"ticker":"KRFT","date":"2015-07-28"}
{"ticker":"KRFT","date":"2015-07-29"}
{"ticker":"KRFT","date":"2015-07-30"}
{"ticker":"KRFT","date":"2015-07-31"}
{"ticker":"KRFT","date":"2015-08-03"}
{"ticker":"KRFT","date":"2015-08-04"}
{"ticker":"KRFT","date":"2015-08-05"}
{"ticker":"KRFT","date":"2015-08-06"}
{"ticker":"KRFT","date":"2015-08-07"}
{"ticker":"KRFT","date":"2015-08-10"}
{"ticker":"KRFT","date":"2015-08-11"}
{"ticker":"KRFT","date":"2015-08-12"}
{"ticker":"KRFT","date":"2015-08-13"}
{"ticker":"KRFT","date":"2015-08-14"}
{"ticker":"KRFT","date":"2015-08-17"}
{"ticker":"KRFT","date":"2015-08-18"}
{"ticker":"KRFT","date":"2015-08-19"}
{"ticker":"KRFT","date":"2015-08-20"}
{"ticker":"KRFT","date":"2015-08-21"}
{"ticker":"KRFT","date":"2015-08-24"}
{"ticker":"KRFT","date":"2015-08-25"}
{"ticker":"KRFT","date":"2015-08-26"}
{"ticker":"KRFT","date":"2015-08-27"}
{"ticker":"KRFT","date":"2015-08-28"}
{"ticker":"KRFT","date":"2015-08-31"}
{"ticker":"KRFT","date":"2015-09-01"}
{"ticker":"KRFT","date":"2015-09-02"}
{"ticker":"KRFT","date":"2015-09-03"}
{"ticker":"KRFT","date":"2015-09-04"}
{"ticker":"KRFT","date":"2015-09-08"}
{"ticker":"KRFT","date":"2015-09-09"}
{"ticker":"KRFT","date":"2015-09-10"}
{"ticker":"KRFT","date":"2015-09-11"}
{"ticker":"KRFT","date":"2015-09-14"}
{"ticker":"KRFT","date":"2015-09-15"}
{"ticker":"KRFT","date":"2015-09-16"}
{"ticker":"KRFT","date":"2015-09-17"}
{"ticker":"KRFT","date":"2015-09-18"}
{"ticker":"KRFT","date":"2015-09-21"}
{"ticker":"KRFT","date":"2015-09-22"}
{"ticker":"KRFT","date":"2015-09-23"}
{"ticker":"KRFT","date":"2015-09-24"}
{"ticker":"KRFT","date":"2015-09-25"}
{"ticker":"KRFT","date":"2015-09-28"}
{"ticker":"KRFT","date":"2015-09-29"}
{"ticker":"KRFT","date":"2015-09-30"}
{"ticker":"KRFT","date":"2015-10-01"}
{"ticker":"KRFT","date":"2015-10-02"}
{"ticker":"KRFT","date":"2015-10-05"}
{"ticker":"KRFT","date":"2015-10-06"}
{"ticker":"KRFT","date":"2015-10-07"}
{"ticker":"KRFT","date":"2015-10-08"}
{"ticker":"KRFT","date":"2015-10-09"}
{"ticker":"KRFT","date":"2015-10-12"}
{"ticker":"KRFT","date":"2015-10-13"}
{"ticker":"KRFT","date":"2015-10-14"}
{"ticker":"KRFT","date":"2015-10-15"}
{"ticker":"KRFT","date":"2015-10-16"}
{"ticker":"KRFT","date":"2015-10-19"}
{"ticker":"KRFT","date":"2015-10-20"}
{"ticker":"KRFT","date":"2015-10-21"}
{"ticker":"KRFT","date":"2015-10-22"}
{"ticker":"KRFT","date":"2015-10-23"}
{"ticker":"KRFT","date":"2015-10-26"}
{"ticker":"KRFT","date":"2015-10-27"}
{"ticker":"KRFT","date":"2015-10-28"}
{"ticker":"KRFT","date":"2015-10-29"}
{"ticker":"KRFT","date":"2015-10-30"}
{"ticker":"KRFT","date":"2015-11-02"}
{"ticker":"KRFT","date":"2015-11-03"}
{"ticker":"KRFT","date":"2015-11-04"}
{"ticker":"KRFT","date":"2015-11-05"}
{"ticker":"KRFT","date":"2015-11-06"}
{"ticker":"KRFT","date":"2015-11-09"}
{"ticker":"KRFT","date":"2015-11-10"}
{"ticker":"KRFT","date":"2015-11-11"}
{"ticker":"KRFT","date":"2015-11-12"}
{"ticker":"KRFT","date":"2015-11-13"}
{"ticker":"KRFT","date":"2015-11-16"}
{"ticker":"KRFT","date":"2015-11-17"}
{"ticker":"KRFT","date":"2015-11-18"}
{"ticker":"KRFT","date":"2015-11-19"}
{"ticker":"KRFT","date":"2015-11-20"}
{"ticker":"KRFT","date":"2015-11-23"}
{"ticker":"KRFT","date":"2015-11-24"}
{"ticker":"KRFT","date":"2015-11-25"}
{"ticker":"KRFT","date":"2015-11-26"}
{"ticker":"KRFT","date":"2015-11-27"}
{"ticker":"KRFT","date":"2015-11-30"}
{"ticker":"KRFT","date":"2015-12-01"}
{"ticker":"KRFT","date":"2015-12-02"}
{"ticker":"KRFT","date":"2015-12-03"}
{"ticker":"KRFT","date":"2015-12-04"}
{"ticker":"KRFT","date":"2015-12-07"}
{"ticker":"KRFT","date":"2015-12-08"}
{"ticker":"KRFT","date":"2015-12-09"}
{"ticker":"KRFT","date":"2015-12-10"}
{"ticker":"KRFT","date":"2015-12-11"}
{"ticker":"KRFT","date":"2015-12-14"}
{"ticker":"KRFT","date":"2015-12-15"}
{"ticker":"KRFT","date":"2015-12-16"}
{"ticker":"KRFT","date":"2015-12-17"}
{"ticker":"KRFT","date":"2015-12-18"}
{"ticker":"KRFT","date":"2015-12-21"}
{"ticker":"KRFT","date":"2015-12-22"}
{"ticker":"KRFT","date":"2015-12-23"}
{"ticker":"KRFT","date":"2015-12-24"}
{"ticker":"KRFT","date":"2015-12-28"}
{"ticker":"KRFT","date":"2015-12-29"}
{"ticker":"KRFT","date":"2015-12-30"}
{"ticker":"KRFT","date":"2015-12-31"}
{"ticker":"KRFT","date":"2016-01-04"}
{"ticker":"KRFT","date":"2016-01-05"}
{"ticker":"KRG","date":"2015-01-02","pret":-0.02967,"close":28.85}
{"ticker":"KRG","date":"2015-01-05","pret":0.01183,"close":29.11}
{"ticker":"KRG","date":"2015-01-06","pret":0.00793,"close":29.25}
{"ticker":"KRG","date":"2015-01-07","pret":0.0082,"close":29.77}
{"ticker":"KRG","date":"2015-01-08","pret":0.01588,"close":29.7}
{"ticker":"KRG","date":"2015-01-09","pret":-0.00841,"close":29.65}
{"ticker":"KRG","date":"2015-01-12","pret":0.00539,"close":29.76}
{"ticker":"KRG","date":"2015-01-13","pret":0.00536,"close":29.61}
{"ticker":"KRG","date":"2015-01-14","pret":-0.01924,"close":29.83}
{"ticker":"KRG","date":"2015-01-15","pret":0.01891,"close":29.93}
{"ticker":"KRG","date":"2015-01-16","pret":0.00167,"close":30.35}
{"ticker":"KRG","date":"2015-01-20","pret":0.00367,"close":30.15}
{"ticker":"KRG","date":"2015-01-21","pret":0.00199,"close":30.03}
{"ticker":"KRG","date":"2015-01-22","pret":0.00199,"close":30.68}
{"ticker":"KRG","date":"2015-01-23","pret":0.01969,"close":30.77}
{"ticker":"KRG","date":"2015-01-26","pret":0,"close":31.44}
{"ticker":"KRG","date":"2015-01-27","pret":0.01803,"close":31.24}
{"ticker":"KRG","date":"2015-01-28","pret":-0.00096,"close":31.15}
{"ticker":"KRG","date":"2015-01-29","pret":-0.00737,"close":31.16}
{"ticker":"KRG","date":"2015-01-30","pret":-0.00097,"close":30.56}
{"ticker":"KRG","date":"2015-02-02","pret":-0.03174,"close":30.03}
{"ticker":"KRG","date":"2015-02-03","pret":-0.00166,"close":30.34}
{"ticker":"KRG","date":"2015-02-04","pret":0.01093,"close":30.25}
{"ticker":"KRG","date":"2015-02-05","pret":-0.00396,"close":30.56}
{"ticker":"KRG","date":"2015-02-06","pret":0.0102,"close":29.62}
{"ticker":"KRG","date":"2015-02-09","pret":-0.03294,"close":29.18}
{"ticker":"KRG","date":"2015-02-10","pret":-0.01637,"close":29.22}
{"ticker":"KRG","date":"2015-02-11","pret":0.00378,"close":28.85}
{"ticker":"KRG","date":"2015-02-12","pret":-0.00515,"close":28.94}
{"ticker":"KRG","date":"2015-02-13","pret":-0.0031,"close":29.17}
{"ticker":"KRG","date":"2015-02-17","pret":0.00242,"close":29.08}
{"ticker":"KRG","date":"2015-02-18","pret":0.00103,"close":29.27}
{"ticker":"KRG","date":"2015-02-19","pret":0.00378,"close":28.51}
{"ticker":"KRG","date":"2015-02-20","pret":-0.02289,"close":28.63}
{"ticker":"KRG","date":"2015-02-23","pret":0.00664,"close":28.98}
{"ticker":"KRG","date":"2015-02-24","pret":0.00902,"close":28.33}
{"ticker":"KRG","date":"2015-02-25","pret":-0.02059,"close":28.28}
{"ticker":"KRG","date":"2015-02-26","pret":-0.00247,"close":28.13}
{"ticker":"KRG","date":"2015-02-27","pret":-0.00603,"close":28.32}
{"ticker":"KRG","date":"2015-03-02","pret":0.00532,"close":28.59}
{"ticker":"KRG","date":"2015-03-03","pret":0.01021,"close":28.49}
{"ticker":"KRG","date":"2015-03-04","pret":-0.00386,"close":28.26}
{"ticker":"KRG","date":"2015-03-05","pret":-0.00141,"close":28.15}
{"ticker":"KRG","date":"2015-03-06","pret":-0.01168,"close":27.13}
{"ticker":"KRG","date":"2015-03-09","pret":-0.02927,"close":26.97}
{"ticker":"KRG","date":"2015-03-10","pret":-0.01403,"close":26.59}
{"ticker":"KRG","date":"2015-03-11","pret":-0.00972,"close":26.39}
{"ticker":"KRG","date":"2015-03-12","pret":-0.00414,"close":26.85}
{"ticker":"KRG","date":"2015-03-13","pret":0.01088,"close":26.96}
{"ticker":"KRG","date":"2015-03-16","pret":0.00817,"close":27.28}
{"ticker":"KRG","date":"2015-03-17","pret":-0.00037,"close":27.27}
{"ticker":"KRG","date":"2015-03-18","pret":0.01031,"close":28.05}
{"ticker":"KRG","date":"2015-03-19","pret":0.02317,"close":28.07}
{"ticker":"KRG","date":"2015-03-20","pret":0.00962,"close":28.87}
{"ticker":"KRG","date":"2015-03-23","pret":0.02313,"close":28.96}
{"ticker":"KRG","date":"2015-03-24","pret":0.00138,"close":28.69}
{"ticker":"KRG","date":"2015-03-25","pret":-0.00625,"close":28.26}
{"ticker":"KRG","date":"2015-03-26","pret":-0.02004,"close":27.88}
{"ticker":"KRG","date":"2015-03-27","pret":-0.01035,"close":28.1}
{"ticker":"KRG","date":"2015-03-30","pret":0.01354,"close":28.53}
{"ticker":"KRG","date":"2015-03-31","pret":0.00811,"close":28.17}
{"ticker":"KRG","date":"2015-04-01","pret":-0.01986,"close":27.92}
{"ticker":"KRG","date":"2015-04-02","pret":-0.00611,"close":28.18}
{"ticker":"KRG","date":"2015-04-06","pret":0.0168,"close":28.33}
{"ticker":"KRG","date":"2015-04-07","pret":0.00248,"close":27.95}
{"ticker":"KRG","date":"2015-04-08","pret":-0.00816,"close":28.01}
{"ticker":"KRG","date":"2015-04-09","pret":-0.00608,"close":27.29}
{"ticker":"KRG","date":"2015-04-10","pret":-0.01517,"close":27.87}
{"ticker":"KRG","date":"2015-04-13","pret":0.01158,"close":27.87}
{"ticker":"KRG","date":"2015-04-14","pret":0.00681,"close":27.95}
{"ticker":"KRG","date":"2015-04-15","pret":0.00428,"close":27.79}
{"ticker":"KRG","date":"2015-04-16","pret":-0.01434,"close":27.78}
{"ticker":"KRG","date":"2015-04-17","pret":-0.00217,"close":27.41}
{"ticker":"KRG","date":"2015-04-20","pret":-0.00471,"close":27.38}
{"ticker":"KRG","date":"2015-04-21","pret":-0.00291,"close":27.58}
{"ticker":"KRG","date":"2015-04-22","pret":0.00582,"close":27.39}
{"ticker":"KRG","date":"2015-04-23","pret":-0.00764,"close":27.2}
{"ticker":"KRG","date":"2015-04-24","pret":-0.00586,"close":27.35}
{"ticker":"KRG","date":"2015-04-27","pret":0.00513,"close":27.42}
{"ticker":"KRG","date":"2015-04-28","pret":0.00073,"close":27.48}
{"ticker":"KRG","date":"2015-04-29","pret":-0.00513,"close":26.9}
{"ticker":"KRG","date":"2015-04-30","pret":-0.01442,"close":26.2}
{"ticker":"KRG","date":"2015-05-01","pret":-0.02451,"close":26.87}
{"ticker":"KRG","date":"2015-05-04","pret":0.03156,"close":26.95}
{"ticker":"KRG","date":"2015-05-05","pret":-0.00482,"close":26.31}
{"ticker":"KRG","date":"2015-05-06","pret":-0.02369,"close":26.35}
{"ticker":"KRG","date":"2015-05-07","pret":0.0038,"close":26.68}
{"ticker":"KRG","date":"2015-05-08","pret":0.02064,"close":27.1}
{"ticker":"KRG","date":"2015-05-11","pret":-0.00037,"close":26.67}
{"ticker":"KRG","date":"2015-05-12","pret":-0.01535,"close":26.9}
{"ticker":"KRG","date":"2015-05-13","pret":0.02127,"close":26.48}
{"ticker":"KRG","date":"2015-05-14","pret":-0.02278,"close":26.85}
{"ticker":"KRG","date":"2015-05-15","pret":0.01649,"close":27.18}
{"ticker":"KRG","date":"2015-05-18","pret":0.00371,"close":27.07}
{"ticker":"KRG","date":"2015-05-19","pret":-0.00111,"close":27.09}
{"ticker":"KRG","date":"2015-05-20","pret":0.00702,"close":27.27}
{"ticker":"KRG","date":"2015-05-21","pret":0.0066,"close":27.28}
{"ticker":"KRG","date":"2015-05-22","pret":-0.0055,"close":27.28}
{"ticker":"KRG","date":"2015-05-26","pret":0.00147,"close":27.17}
{"ticker":"KRG","date":"2015-05-27","pret":-0.00037,"close":27.48}
{"ticker":"KRG","date":"2015-05-28","pret":0.00768,"close":27.58}
{"ticker":"KRG","date":"2015-05-29","pret":0.0069,"close":27.05}
{"ticker":"KRG","date":"2015-06-01","pret":-0.02048,"close":27.44}
{"ticker":"KRG","date":"2015-06-02","pret":0.00883,"close":27.34}
{"ticker":"KRG","date":"2015-06-03","pret":-0.0011,"close":27.05}
{"ticker":"KRG","date":"2015-06-04","pret":-0.01032,"close":27.1}
{"ticker":"KRG","date":"2015-06-05","pret":-0.00371,"close":26.93}
{"ticker":"KRG","date":"2015-06-08","pret":0.0026,"close":26.77}
{"ticker":"KRG","date":"2015-06-09","pret":-0.00894,"close":26.29}
{"ticker":"KRG","date":"2015-06-10","pret":-0.01622,"close":26.58}
{"ticker":"KRG","date":"2015-06-11","pret":0.01697,"close":26.6}
{"ticker":"KRG","date":"2015-06-12","pret":-0.00939,"close":26.32}
{"ticker":"KRG","date":"2015-06-15","pret":-0.0072,"close":26.25}
{"ticker":"KRG","date":"2015-06-16","pret":-0.00114,"close":26.27}
{"ticker":"KRG","date":"2015-06-17","pret":0.00266,"close":26.51}
{"ticker":"KRG","date":"2015-06-18","pret":0.00568,"close":26.89}
{"ticker":"KRG","date":"2015-06-19","pret":0.01238,"close":26.92}
{"ticker":"KRG","date":"2015-06-22","pret":0.00335,"close":26.73}
{"ticker":"KRG","date":"2015-06-23","pret":-0.01233,"close":26.47}
{"ticker":"KRG","date":"2015-06-24","pret":-0.00113,"close":25.96}
{"ticker":"KRG","date":"2015-06-25","pret":-0.02324,"close":25.67}
{"ticker":"KRG","date":"2015-06-26","pret":-0.00968,"close":25.49}
{"ticker":"KRG","date":"2015-06-29","pret":-0.00781,"close":24.74}
{"ticker":"KRG","date":"2015-06-30","pret":-0.02542,"close":24.47}
{"ticker":"KRG","date":"2015-07-01","pret":-0.01377,"close":24.81}
{"ticker":"KRG","date":"2015-07-02","pret":0.01055,"close":24.65}
{"ticker":"KRG","date":"2015-07-06","pret":-0.013,"close":25.02}
{"ticker":"KRG","date":"2015-07-07","pret":0.02742,"close":25.48}
{"ticker":"KRG","date":"2015-07-08","pret":0.00437,"close":25.5}
{"ticker":"KRG","date":"2015-07-09","pret":0.01689,"close":25.5}
{"ticker":"KRG","date":"2015-07-10","pret":-0.0039,"close":25.66}
{"ticker":"KRG","date":"2015-07-13","pret":0.00895,"close":25.81}
{"ticker":"KRG","date":"2015-07-14","pret":0.00232,"close":25.95}
{"ticker":"KRG","date":"2015-07-15","pret":-0.0031,"close":26.14}
{"ticker":"KRG","date":"2015-07-16","pret":0.01768,"close":26.46}
{"ticker":"KRG","date":"2015-07-17","pret":0.00608,"close":26.52}
{"ticker":"KRG","date":"2015-07-20","pret":0.00076,"close":26.48}
{"ticker":"KRG","date":"2015-07-21","pret":0.00076,"close":26.32}
{"ticker":"KRG","date":"2015-07-22","pret":-0.00759,"close":26.27}
{"ticker":"KRG","date":"2015-07-23","pret":-0.00076,"close":25.64}
{"ticker":"KRG","date":"2015-07-24","pret":-0.02392,"close":25.65}
{"ticker":"KRG","date":"2015-07-27","pret":0.00078,"close":25.75}
{"ticker":"KRG","date":"2015-07-28","pret":0.007,"close":25.78}
{"ticker":"KRG","date":"2015-07-29","pret":-0.00039,"close":26.2}
{"ticker":"KRG","date":"2015-07-30","pret":0.00387,"close":26.12}
{"ticker":"KRG","date":"2015-07-31","pret":0.01456,"close":26.4}
{"ticker":"KRG","date":"2015-08-03","pret":0.00683,"close":26.54}
{"ticker":"KRG","date":"2015-08-04","pret":0.00264,"close":26.26}
{"ticker":"KRG","date":"2015-08-05","pret":-0.00833,"close":25.91}
{"ticker":"KRG","date":"2015-08-06","pret":-0.01841,"close":25.91}
{"ticker":"KRG","date":"2015-08-07","pret":-0.00233,"close":25.83}
{"ticker":"KRG","date":"2015-08-10","pret":0.00696,"close":25.68}
{"ticker":"KRG","date":"2015-08-11","pret":-0.01163,"close":26.18}
{"ticker":"KRG","date":"2015-08-12","pret":0.01432,"close":26.24}
{"ticker":"KRG","date":"2015-08-13","pret":0.00804,"close":26.39}
{"ticker":"KRG","date":"2015-08-14","pret":0.00304,"close":26.49}
{"ticker":"KRG","date":"2015-08-17","pret":0.00531,"close":26.64}
{"ticker":"KRG","date":"2015-08-18","pret":0.00302,"close":26.48}
{"ticker":"KRG","date":"2015-08-19","pret":-0.01023,"close":26.26}
{"ticker":"KRG","date":"2015-08-20","pret":-0.00496,"close":26}
{"ticker":"KRG","date":"2015-08-21","pret":-0.02088,"close":25.57}
{"ticker":"KRG","date":"2015-08-24","pret":-0.06082,"close":24.12}
{"ticker":"KRG","date":"2015-08-25","pret":0.03909,"close":23.37}
{"ticker":"KRG","date":"2015-08-26","pret":-0.04618,"close":23.94}
{"ticker":"KRG","date":"2015-08-27","pret":0.00542,"close":24.16}
{"ticker":"KRG","date":"2015-08-28","pret":0.00374,"close":23.99}
{"ticker":"KRG","date":"2015-08-31","pret":-0.00832,"close":23.51}
{"ticker":"KRG","date":"2015-09-01","pret":-0.04225,"close":23.07}
{"ticker":"KRG","date":"2015-09-02","pret":0.01557,"close":23.29}
{"ticker":"KRG","date":"2015-09-03","pret":0.01913,"close":23.5}
{"ticker":"KRG","date":"2015-09-04","pret":-0.02257,"close":23.03}
{"ticker":"KRG","date":"2015-09-08","pret":0.00473,"close":23.3}
{"ticker":"KRG","date":"2015-09-09","pret":0.00513,"close":22.93}
{"ticker":"KRG","date":"2015-09-10","pret":-0.0233,"close":23.04}
{"ticker":"KRG","date":"2015-09-11","pret":0.00262,"close":23.51}
{"ticker":"KRG","date":"2015-09-14","pret":0.02409,"close":23.41}
{"ticker":"KRG","date":"2015-09-15","pret":-0.00298,"close":23.59}
{"ticker":"KRG","date":"2015-09-16","pret":0.00807,"close":24.02}
{"ticker":"KRG","date":"2015-09-17","pret":0.0126,"close":24.17}
{"ticker":"KRG","date":"2015-09-18","pret":-0.00251,"close":24.08}
{"ticker":"KRG","date":"2015-09-21","pret":0.01248,"close":24.3}
{"ticker":"KRG","date":"2015-09-22","pret":-0.00166,"close":23.93}
{"ticker":"KRG","date":"2015-09-23","pret":-0.0054,"close":24.01}
{"ticker":"KRG","date":"2015-09-24","pret":-0.00292,"close":23.65}
{"ticker":"KRG","date":"2015-09-25","pret":-0.00754,"close":24.04}
{"ticker":"KRG","date":"2015-09-28","pret":0.00545,"close":23.68}
{"ticker":"KRG","date":"2015-09-29","pret":-0.00588,"close":23.69}
{"ticker":"KRG","date":"2015-09-30","pret":0.00588,"close":23.81}
{"ticker":"KRG","date":"2015-10-01","pret":0,"close":23.9}
{"ticker":"KRG","date":"2015-10-02","pret":-0.01688,"close":23.85}
{"ticker":"KRG","date":"2015-10-05","pret":0.01855,"close":24.4}
{"ticker":"KRG","date":"2015-10-06","pret":0.01821,"close":24.46}
{"ticker":"KRG","date":"2015-10-07","pret":0.00817,"close":25.03}
{"ticker":"KRG","date":"2015-10-08","pret":0.01694,"close":25.35}
{"ticker":"KRG","date":"2015-10-09","pret":0.0139,"close":25.33}
{"ticker":"KRG","date":"2015-10-12","pret":0.00276,"close":25.62}
{"ticker":"KRG","date":"2015-10-13","pret":0.0051,"close":25.39}
{"ticker":"KRG","date":"2015-10-14","pret":-0.00471,"close":25.21}
{"ticker":"KRG","date":"2015-10-15","pret":-0.00512,"close":25.58}
{"ticker":"KRG","date":"2015-10-16","pret":0.01179,"close":25.82}
{"ticker":"KRG","date":"2015-10-19","pret":0.00623,"close":26.09}
{"ticker":"KRG","date":"2015-10-20","pret":0.00889,"close":26.14}
{"ticker":"KRG","date":"2015-10-21","pret":0.00614,"close":26}
{"ticker":"KRG","date":"2015-10-22","pret":-0.00191,"close":26.39}
{"ticker":"KRG","date":"2015-10-23","pret":0.01332,"close":26.31}
{"ticker":"KRG","date":"2015-10-26","pret":-0.00417,"close":26.29}
{"ticker":"KRG","date":"2015-10-27","pret":-0.00266,"close":26.26}
{"ticker":"KRG","date":"2015-10-28","pret":-0.00114,"close":26.53}
{"ticker":"KRG","date":"2015-10-29","pret":0.00456,"close":26.36}
{"ticker":"KRG","date":"2015-10-30","pret":0.00303,"close":26.41}
{"ticker":"KRG","date":"2015-11-02","pret":0,"close":26.72}
{"ticker":"KRG","date":"2015-11-03","pret":0.00678,"close":26.36}
{"ticker":"KRG","date":"2015-11-04","pret":-0.00754,"close":26.26}
{"ticker":"KRG","date":"2015-11-05","pret":-0.00531,"close":26.74}
{"ticker":"KRG","date":"2015-11-06","pret":0.00114,"close":26.41}
{"ticker":"KRG","date":"2015-11-09","pret":-0.00343,"close":25.71}
{"ticker":"KRG","date":"2015-11-10","pret":-0.01886,"close":26.07}
{"ticker":"KRG","date":"2015-11-11","pret":0.01389,"close":26.1}
{"ticker":"KRG","date":"2015-11-12","pret":-0.00384,"close":25.88}
{"ticker":"KRG","date":"2015-11-13","pret":-0.00501,"close":25.39}
{"ticker":"KRG","date":"2015-11-16","pret":-0.01677,"close":25.83}
{"ticker":"KRG","date":"2015-11-17","pret":0.0125,"close":25.86}
{"ticker":"KRG","date":"2015-11-18","pret":0.00658,"close":26.13}
{"ticker":"KRG","date":"2015-11-19","pret":0.00807,"close":26.18}
{"ticker":"KRG","date":"2015-11-20","pret":0.00876,"close":26.57}
{"ticker":"KRG","date":"2015-11-23","pret":0.00567,"close":26.61}
{"ticker":"KRG","date":"2015-11-24","pret":-0.00227,"close":26.75}
{"ticker":"KRG","date":"2015-11-25","pret":0.01203,"close":26.89}
{"ticker":"KRG","date":"2015-11-26"}
{"ticker":"KRG","date":"2015-11-27","pret":0.0041,"close":27.07}
{"ticker":"KRG","date":"2015-11-30","pret":0.01,"close":26.91}
{"ticker":"KRG","date":"2015-12-01","pret":-0.00628,"close":27.17}
{"ticker":"KRG","date":"2015-12-02","pret":0.00922,"close":26.44}
{"ticker":"KRG","date":"2015-12-03","pret":-0.03361,"close":25.87}
{"ticker":"KRG","date":"2015-12-04","pret":-0.01492,"close":26.16}
{"ticker":"KRG","date":"2015-12-07","pret":0.00577,"close":26.06}
{"ticker":"KRG","date":"2015-12-08","pret":-0.00538,"close":26.16}
{"ticker":"KRG","date":"2015-12-09","pret":0.00423,"close":25.99}
{"ticker":"KRG","date":"2015-12-10","pret":-0.00231,"close":25.73}
{"ticker":"KRG","date":"2015-12-11","pret":-0.02335,"close":25.61}
{"ticker":"KRG","date":"2015-12-14","pret":0.00667,"close":25.58}
{"ticker":"KRG","date":"2015-12-15","pret":0.00663,"close":25.95}
{"ticker":"KRG","date":"2015-12-16","pret":0.01312,"close":26.29}
{"ticker":"KRG","date":"2015-12-17"}
{"ticker":"KRG","date":"2015-12-18","pret":-0.00269,"close":25.45}
{"ticker":"KRG","date":"2015-12-21","pret":-0.01511,"close":25.51}
{"ticker":"KRG","date":"2015-12-22","pret":-0.00195,"close":25.51}
{"ticker":"KRG","date":"2015-12-23","pret":0.00078,"close":25.7}
{"ticker":"KRG","date":"2015-12-24","pret":0.0039,"close":25.74}
{"ticker":"KRG","date":"2015-12-28","pret":-0.00039,"close":25.86}
{"ticker":"KRG","date":"2015-12-29","pret":0.01238,"close":26.4}
{"ticker":"KRG","date":"2015-12-30","pret":0.01299,"close":26.26}
{"ticker":"KRG","date":"2015-12-31","pret":-0.00304,"close":25.93}
{"ticker":"KRG","date":"2016-01-04","pret":-0.0333,"close":24.86}
{"ticker":"KRG","date":"2016-01-05","pret":-0.01988,"close":25.88}
{"ticker":"KRNY","date":"2015-01-02"}
{"ticker":"KRNY","date":"2015-01-05"}
{"ticker":"KRNY","date":"2015-01-06"}
{"ticker":"KRNY","date":"2015-01-07"}
{"ticker":"KRNY","date":"2015-01-08"}
{"ticker":"KRNY","date":"2015-01-09"}
{"ticker":"KRNY","date":"2015-01-12"}
{"ticker":"KRNY","date":"2015-01-13"}
{"ticker":"KRNY","date":"2015-01-14"}
{"ticker":"KRNY","date":"2015-01-15"}
{"ticker":"KRNY","date":"2015-01-16"}
{"ticker":"KRNY","date":"2015-01-20"}
{"ticker":"KRNY","date":"2015-01-21"}
{"ticker":"KRNY","date":"2015-01-22"}
{"ticker":"KRNY","date":"2015-01-23"}
{"ticker":"KRNY","date":"2015-01-26"}
{"ticker":"KRNY","date":"2015-01-27"}
{"ticker":"KRNY","date":"2015-01-28"}
{"ticker":"KRNY","date":"2015-01-29"}
{"ticker":"KRNY","date":"2015-01-30"}
{"ticker":"KRNY","date":"2015-02-02"}
{"ticker":"KRNY","date":"2015-02-03"}
{"ticker":"KRNY","date":"2015-02-04"}
{"ticker":"KRNY","date":"2015-02-05"}
{"ticker":"KRNY","date":"2015-02-06"}
{"ticker":"KRNY","date":"2015-02-09"}
{"ticker":"KRNY","date":"2015-02-10"}
{"ticker":"KRNY","date":"2015-02-11"}
{"ticker":"KRNY","date":"2015-02-12"}
{"ticker":"KRNY","date":"2015-02-13"}
{"ticker":"KRNY","date":"2015-02-17"}
{"ticker":"KRNY","date":"2015-02-18"}
{"ticker":"KRNY","date":"2015-02-19"}
{"ticker":"KRNY","date":"2015-02-20"}
{"ticker":"KRNY","date":"2015-02-23"}
{"ticker":"KRNY","date":"2015-02-24"}
{"ticker":"KRNY","date":"2015-02-25"}
{"ticker":"KRNY","date":"2015-02-26"}
{"ticker":"KRNY","date":"2015-02-27"}
{"ticker":"KRNY","date":"2015-03-02"}
{"ticker":"KRNY","date":"2015-03-03"}
{"ticker":"KRNY","date":"2015-03-04"}
{"ticker":"KRNY","date":"2015-03-05"}
{"ticker":"KRNY","date":"2015-03-06"}
{"ticker":"KRNY","date":"2015-03-09"}
{"ticker":"KRNY","date":"2015-03-10"}
{"ticker":"KRNY","date":"2015-03-11"}
{"ticker":"KRNY","date":"2015-03-12"}
{"ticker":"KRNY","date":"2015-03-13"}
{"ticker":"KRNY","date":"2015-03-16"}
{"ticker":"KRNY","date":"2015-03-17"}
{"ticker":"KRNY","date":"2015-03-18"}
{"ticker":"KRNY","date":"2015-03-19"}
{"ticker":"KRNY","date":"2015-03-20"}
{"ticker":"KRNY","date":"2015-03-23"}
{"ticker":"KRNY","date":"2015-03-24"}
{"ticker":"KRNY","date":"2015-03-25"}
{"ticker":"KRNY","date":"2015-03-26"}
{"ticker":"KRNY","date":"2015-03-27"}
{"ticker":"KRNY","date":"2015-03-30"}
{"ticker":"KRNY","date":"2015-03-31"}
{"ticker":"KRNY","date":"2015-04-01"}
{"ticker":"KRNY","date":"2015-04-02"}
{"ticker":"KRNY","date":"2015-04-06"}
{"ticker":"KRNY","date":"2015-04-07"}
{"ticker":"KRNY","date":"2015-04-08"}
{"ticker":"KRNY","date":"2015-04-09"}
{"ticker":"KRNY","date":"2015-04-10"}
{"ticker":"KRNY","date":"2015-04-13"}
{"ticker":"KRNY","date":"2015-04-14"}
{"ticker":"KRNY","date":"2015-04-15"}
{"ticker":"KRNY","date":"2015-04-16"}
{"ticker":"KRNY","date":"2015-04-17"}
{"ticker":"KRNY","date":"2015-04-20"}
{"ticker":"KRNY","date":"2015-04-21"}
{"ticker":"KRNY","date":"2015-04-22"}
{"ticker":"KRNY","date":"2015-04-23"}
{"ticker":"KRNY","date":"2015-04-24"}
{"ticker":"KRNY","date":"2015-04-27"}
{"ticker":"KRNY","date":"2015-04-28"}
{"ticker":"KRNY","date":"2015-04-29"}
{"ticker":"KRNY","date":"2015-04-30"}
{"ticker":"KRNY","date":"2015-05-01"}
{"ticker":"KRNY","date":"2015-05-04"}
{"ticker":"KRNY","date":"2015-05-05"}
{"ticker":"KRNY","date":"2015-05-06"}
{"ticker":"KRNY","date":"2015-05-07"}
{"ticker":"KRNY","date":"2015-05-08"}
{"ticker":"KRNY","date":"2015-05-11"}
{"ticker":"KRNY","date":"2015-05-12"}
{"ticker":"KRNY","date":"2015-05-13"}
{"ticker":"KRNY","date":"2015-05-14"}
{"ticker":"KRNY","date":"2015-05-15"}
{"ticker":"KRNY","date":"2015-05-18"}
{"ticker":"KRNY","date":"2015-05-19"}
{"ticker":"KRNY","date":"2015-05-20","pret":0.01405,"close":10.8}
{"ticker":"KRNY","date":"2015-05-21","pret":0,"close":10.9}
{"ticker":"KRNY","date":"2015-05-22","pret":0.01752,"close":10.9}
{"ticker":"KRNY","date":"2015-05-26","pret":-0.00183,"close":10.8}
{"ticker":"KRNY","date":"2015-05-27","pret":-0.00183,"close":10.89}
{"ticker":"KRNY","date":"2015-05-28","pret":0,"close":10.95}
{"ticker":"KRNY","date":"2015-05-29","pret":0.00458,"close":10.87}
{"ticker":"KRNY","date":"2015-06-01","pret":-0.00458,"close":10.82}
{"ticker":"KRNY","date":"2015-06-02","pret":-0.00829,"close":10.84}
{"ticker":"KRNY","date":"2015-06-03","pret":0.00185,"close":10.85}
{"ticker":"KRNY","date":"2015-06-04","pret":-0.00277,"close":10.89}
{"ticker":"KRNY","date":"2015-06-05","pret":0.00554,"close":10.89}
{"ticker":"KRNY","date":"2015-06-08","pret":-0.00184,"close":10.99}
{"ticker":"KRNY","date":"2015-06-09","pret":0.0101,"close":10.99}
{"ticker":"KRNY","date":"2015-06-10","pret":0.00365,"close":11.05}
{"ticker":"KRNY","date":"2015-06-11","pret":0.00544,"close":11.11}
{"ticker":"KRNY","date":"2015-06-12","pret":0.00271,"close":11.21}
{"ticker":"KRNY","date":"2015-06-15","pret":0.01345,"close":11.44}
{"ticker":"KRNY","date":"2015-06-16","pret":0.01765,"close":11.45}
{"ticker":"KRNY","date":"2015-06-17","pret":0.00175,"close":11.39}
{"ticker":"KRNY","date":"2015-06-18","pret":-0.00613,"close":11.38}
{"ticker":"KRNY","date":"2015-06-19","pret":0.00088,"close":11.26}
{"ticker":"KRNY","date":"2015-06-22","pret":-0.00882,"close":11.41}
{"ticker":"KRNY","date":"2015-06-23","pret":0.00706,"close":11.33}
{"ticker":"KRNY","date":"2015-06-24","pret":-0.00441,"close":11.32}
{"ticker":"KRNY","date":"2015-06-25","pret":0.00353,"close":11.38}
{"ticker":"KRNY","date":"2015-06-26","pret":0.00176,"close":11.3}
{"ticker":"KRNY","date":"2015-06-29","pret":-0.00706,"close":11.09}
{"ticker":"KRNY","date":"2015-06-30","pret":-0.01426,"close":11.16}
{"ticker":"KRNY","date":"2015-07-01","pret":0.00537,"close":11.33}
{"ticker":"KRNY","date":"2015-07-02","pret":0.01242,"close":11.39}
{"ticker":"KRNY","date":"2015-07-06","pret":-0.00442,"close":11.47}
{"ticker":"KRNY","date":"2015-07-07","pret":0.0132,"close":11.35}
{"ticker":"KRNY","date":"2015-07-08","pret":-0.01143,"close":11.39}
{"ticker":"KRNY","date":"2015-07-09","pret":0.0123,"close":11.47}
{"ticker":"KRNY","date":"2015-07-10","pret":0.00436,"close":11.56}
{"ticker":"KRNY","date":"2015-07-13","pret":0.00866,"close":11.53}
{"ticker":"KRNY","date":"2015-07-14","pret":-0.00866,"close":11.56}
{"ticker":"KRNY","date":"2015-07-15","pret":0.0052,"close":11.58}
{"ticker":"KRNY","date":"2015-07-16","pret":0.00776,"close":11.6}
{"ticker":"KRNY","date":"2015-07-17","pret":-0.00344,"close":11.54}
{"ticker":"KRNY","date":"2015-07-20","pret":-0.00605,"close":11.64}
{"ticker":"KRNY","date":"2015-07-21","pret":0.00519,"close":11.56}
{"ticker":"KRNY","date":"2015-07-22","pret":-0.00605,"close":11.63}
{"ticker":"KRNY","date":"2015-07-23","pret":0.00519,"close":11.46}
{"ticker":"KRNY","date":"2015-07-24","pret":-0.01478,"close":11.33}
{"ticker":"KRNY","date":"2015-07-27","pret":-0.00968,"close":11.3}
{"ticker":"KRNY","date":"2015-07-28","pret":0.00265,"close":11.39}
{"ticker":"KRNY","date":"2015-07-29","pret":0.00176,"close":11.29}
{"ticker":"KRNY","date":"2015-07-30","pret":-0.0124,"close":11.28}
{"ticker":"KRNY","date":"2015-07-31","pret":-0.01527,"close":11.15}
{"ticker":"KRNY","date":"2015-08-03","pret":0.0108,"close":11.12}
{"ticker":"KRNY","date":"2015-08-04","pret":-0.00179,"close":11.15}
{"ticker":"KRNY","date":"2015-08-05","pret":0,"close":11.39}
{"ticker":"KRNY","date":"2015-08-06","pret":0.02393,"close":11.45}
{"ticker":"KRNY","date":"2015-08-07","pret":-0.00175,"close":11.42}
{"ticker":"KRNY","date":"2015-08-10","pret":0.00263,"close":11.48}
{"ticker":"KRNY","date":"2015-08-11","pret":0.00436,"close":11.58}
{"ticker":"KRNY","date":"2015-08-12","pret":0.00694,"close":11.5}
{"ticker":"KRNY","date":"2015-08-13","pret":-0.00086,"close":11.52}
{"ticker":"KRNY","date":"2015-08-14","pret":-0.00695,"close":11.55}
{"ticker":"KRNY","date":"2015-08-17","pret":0.01385,"close":11.77}
{"ticker":"KRNY","date":"2015-08-18","pret":0.01026,"close":11.78}
{"ticker":"KRNY","date":"2015-08-19","pret":0.00509,"close":11.69}
{"ticker":"KRNY","date":"2015-08-20","pret":-0.01364,"close":11.49}
{"ticker":"KRNY","date":"2015-08-21","pret":-0.02609,"close":11.44}
{"ticker":"KRNY","date":"2015-08-24","pret":-0.00885,"close":11.1}
{"ticker":"KRNY","date":"2015-08-25","pret":0,"close":11.09}
{"ticker":"KRNY","date":"2015-08-26","pret":0.00178,"close":11.31}
{"ticker":"KRNY","date":"2015-08-27","pret":0.00531,"close":11.35}
{"ticker":"KRNY","date":"2015-08-28","pret":-0.00265,"close":11.31}
{"ticker":"KRNY","date":"2015-08-31","pret":-0.00443,"close":11.35}
{"ticker":"KRNY","date":"2015-09-01","pret":0,"close":11.26}
{"ticker":"KRNY","date":"2015-09-02","pret":0.00709,"close":11.36}
{"ticker":"KRNY","date":"2015-09-03","pret":0.00616,"close":11.3}
{"ticker":"KRNY","date":"2015-09-04","pret":-0.01591,"close":11.35}
{"ticker":"KRNY","date":"2015-09-08","pret":0.02029,"close":11.31}
{"ticker":"KRNY","date":"2015-09-09","pret":-0.0123,"close":11.4}
{"ticker":"KRNY","date":"2015-09-10","pret":0.00793,"close":11.34}
{"ticker":"KRNY","date":"2015-09-11","pret":-0.00881,"close":11.21}
{"ticker":"KRNY","date":"2015-09-14","pret":-0.0071,"close":11.25}
{"ticker":"KRNY","date":"2015-09-15","pret":0.00533,"close":11.3}
{"ticker":"KRNY","date":"2015-09-16","pret":0.0053,"close":11.32}
{"ticker":"KRNY","date":"2015-09-17","pret":-0.00353,"close":11.31}
{"ticker":"KRNY","date":"2015-09-18","pret":-0.00621,"close":11.85}
{"ticker":"KRNY","date":"2015-09-21","pret":0.03672,"close":11.7}
{"ticker":"KRNY","date":"2015-09-22","pret":-0.00344,"close":11.6}
{"ticker":"KRNY","date":"2015-09-23","pret":-0.00172,"close":11.76}
{"ticker":"KRNY","date":"2015-09-24","pret":0.01456,"close":11.74}
{"ticker":"KRNY","date":"2015-09-25","pret":0.0017,"close":11.57}
{"ticker":"KRNY","date":"2015-09-28","pret":-0.01712,"close":11.49}
{"ticker":"KRNY","date":"2015-09-29","pret":-0.00259,"close":11.48}
{"ticker":"KRNY","date":"2015-09-30","pret":-0.00434,"close":11.47}
{"ticker":"KRNY","date":"2015-10-01","pret":-0.00087,"close":11.41}
{"ticker":"KRNY","date":"2015-10-02","pret":-0.01226,"close":11.4}
{"ticker":"KRNY","date":"2015-10-05","pret":0.00877,"close":11.5}
{"ticker":"KRNY","date":"2015-10-06","pret":0.00436,"close":11.47}
{"ticker":"KRNY","date":"2015-10-07","pret":0,"close":11.78}
{"ticker":"KRNY","date":"2015-10-08","pret":0.02151,"close":11.85}
{"ticker":"KRNY","date":"2015-10-09","pret":0.01268,"close":11.77}
{"ticker":"KRNY","date":"2015-10-12","pret":-0.00844,"close":11.88}
{"ticker":"KRNY","date":"2015-10-13","pret":0.00423,"close":11.76}
{"ticker":"KRNY","date":"2015-10-14","pret":-0.00508,"close":11.7}
{"ticker":"KRNY","date":"2015-10-15","pret":-0.00255,"close":11.89}
{"ticker":"KRNY","date":"2015-10-16","pret":0.01183,"close":11.93}
{"ticker":"KRNY","date":"2015-10-19","pret":-0.00084,"close":11.93}
{"ticker":"KRNY","date":"2015-10-20","pret":0.00587,"close":11.98}
{"ticker":"KRNY","date":"2015-10-21","pret":0.00167,"close":11.82}
{"ticker":"KRNY","date":"2015-10-22","pret":-0.01345,"close":11.96}
{"ticker":"KRNY","date":"2015-10-23","pret":0.01428,"close":12}
{"ticker":"KRNY","date":"2015-10-26","pret":0.00083,"close":12.01}
{"ticker":"KRNY","date":"2015-10-27","pret":-0.00167,"close":11.97}
{"ticker":"KRNY","date":"2015-10-28","pret":0.00167,"close":12.11}
{"ticker":"KRNY","date":"2015-10-29","pret":0.00912,"close":12.05}
{"ticker":"KRNY","date":"2015-10-30","pret":-0.00248,"close":11.95}
{"ticker":"KRNY","date":"2015-11-02","pret":-0.00998,"close":12.2}
{"ticker":"KRNY","date":"2015-11-03","pret":0.01741,"close":12.1}
{"ticker":"KRNY","date":"2015-11-04","pret":-0.00412,"close":12.16}
{"ticker":"KRNY","date":"2015-11-05","pret":0.00412,"close":12.21}
{"ticker":"KRNY","date":"2015-11-06","pret":0.0041,"close":12.22}
{"ticker":"KRNY","date":"2015-11-09","pret":0.00164,"close":12.15}
{"ticker":"KRNY","date":"2015-11-10","pret":-0.00491,"close":12.32}
{"ticker":"KRNY","date":"2015-11-11","pret":0.01224,"close":12.22}
{"ticker":"KRNY","date":"2015-11-12","pret":-0.01224,"close":12}
{"ticker":"KRNY","date":"2015-11-13","pret":-0.02074,"close":11.94}
{"ticker":"KRNY","date":"2015-11-16","pret":0.00335,"close":12.14}
{"ticker":"KRNY","date":"2015-11-17","pret":0.01903,"close":12.06}
{"ticker":"KRNY","date":"2015-11-18","pret":-0.00823,"close":12.25}
{"ticker":"KRNY","date":"2015-11-19","pret":0.00741,"close":12.25}
{"ticker":"KRNY","date":"2015-11-20","pret":0.00817,"close":12.23}
{"ticker":"KRNY","date":"2015-11-23","pret":-0.00899,"close":12.26}
{"ticker":"KRNY","date":"2015-11-24","pret":0.0098,"close":12.34}
{"ticker":"KRNY","date":"2015-11-25","pret":0.00325,"close":12.43}
{"ticker":"KRNY","date":"2015-11-26"}
{"ticker":"KRNY","date":"2015-11-27","pret":0.00566,"close":12.26}
{"ticker":"KRNY","date":"2015-11-30","pret":-0.01216,"close":12.6}
{"ticker":"KRNY","date":"2015-12-01","pret":0.03132,"close":12.52}
{"ticker":"KRNY","date":"2015-12-02","pret":-0.00953,"close":12.62}
{"ticker":"KRNY","date":"2015-12-03","pret":0.00953,"close":12.58}
{"ticker":"KRNY","date":"2015-12-04","pret":-0.00396,"close":12.69}
{"ticker":"KRNY","date":"2015-12-07","pret":0.00948,"close":12.52}
{"ticker":"KRNY","date":"2015-12-08","pret":-0.02226,"close":12.45}
{"ticker":"KRNY","date":"2015-12-09","pret":-0.00241,"close":12.35}
{"ticker":"KRNY","date":"2015-12-10","pret":-0.00728,"close":12.3}
{"ticker":"KRNY","date":"2015-12-11","pret":-0.01225,"close":12.19}
{"ticker":"KRNY","date":"2015-12-14","pret":-0.00991,"close":12.12}
{"ticker":"KRNY","date":"2015-12-15","pret":0.01319,"close":12.45}
{"ticker":"KRNY","date":"2015-12-16","pret":0.02027,"close":12.56}
{"ticker":"KRNY","date":"2015-12-17"}
{"ticker":"KRNY","date":"2015-12-18","pret":-0.00483,"close":12.3}
{"ticker":"KRNY","date":"2015-12-21","pret":-0.00323,"close":12.3}
{"ticker":"KRNY","date":"2015-12-22","pret":-0.00162,"close":12.45}
{"ticker":"KRNY","date":"2015-12-23","pret":0.01208,"close":12.68}
{"ticker":"KRNY","date":"2015-12-24","pret":0.01746,"close":12.76}
{"ticker":"KRNY","date":"2015-12-28","pret":0.00314,"close":12.67}
{"ticker":"KRNY","date":"2015-12-29","pret":-0.00078,"close":12.89}
{"ticker":"KRNY","date":"2015-12-30","pret":0.01015,"close":12.86}
{"ticker":"KRNY","date":"2015-12-31","pret":-0.00389,"close":12.67}
{"ticker":"KRNY","date":"2016-01-04","pret":-0.02528,"close":12.43}
{"ticker":"KRNY","date":"2016-01-05","pret":-0.00562,"close":12.5}
{"ticker":"KRO","date":"2015-01-02","pret":-0.00382,"close":13.07}
{"ticker":"KRO","date":"2015-01-05","pret":-0.0069,"close":12.57}
{"ticker":"KRO","date":"2015-01-06","pret":-0.03287,"close":12.68}
{"ticker":"KRO","date":"2015-01-07","pret":0.02047,"close":12.62}
{"ticker":"KRO","date":"2015-01-08","pret":-0.01097,"close":12.72}
{"ticker":"KRO","date":"2015-01-09","pret":0.00158,"close":12.42}
{"ticker":"KRO","date":"2015-01-12","pret":-0.02389,"close":11.94}
{"ticker":"KRO","date":"2015-01-13","pret":-0.0336,"close":11.96}
{"ticker":"KRO","date":"2015-01-14","pret":-0.0185,"close":11.84}
{"ticker":"KRO","date":"2015-01-15","pret":0.01516,"close":11.44}
{"ticker":"KRO","date":"2015-01-16","pret":-0.04445,"close":11.44}
{"ticker":"KRO","date":"2015-01-20","pret":-0.00263,"close":11.4}
{"ticker":"KRO","date":"2015-01-21","pret":-0.00088,"close":11.41}
{"ticker":"KRO","date":"2015-01-22","pret":0.01047,"close":11.4}
{"ticker":"KRO","date":"2015-01-23","pret":-0.00959,"close":11.28}
{"ticker":"KRO","date":"2015-01-26","pret":-0.00969,"close":11.25}
{"ticker":"KRO","date":"2015-01-27","pret":-0.01068,"close":11.31}
{"ticker":"KRO","date":"2015-01-28","pret":0.01068,"close":11.12}
{"ticker":"KRO","date":"2015-01-29","pret":-0.01336,"close":11.2}
{"ticker":"KRO","date":"2015-01-30","pret":-0.00901,"close":11.23}
{"ticker":"KRO","date":"2015-02-02","pret":0.02591,"close":11.41}
{"ticker":"KRO","date":"2015-02-03","pret":0.01575,"close":11.99}
{"ticker":"KRO","date":"2015-02-04","pret":0.0274,"close":11.64}
{"ticker":"KRO","date":"2015-02-05","pret":-0.00338,"close":12.06}
{"ticker":"KRO","date":"2015-02-06","pret":0.03087,"close":12.27}
{"ticker":"KRO","date":"2015-02-09","pret":0.01144,"close":12.06}
{"ticker":"KRO","date":"2015-02-10","pret":-0.01886,"close":11.76}
{"ticker":"KRO","date":"2015-02-11","pret":-0.03196,"close":11.89}
{"ticker":"KRO","date":"2015-02-12","pret":0.0303,"close":12.06}
{"ticker":"KRO","date":"2015-02-13","pret":0.00826,"close":12.31}
{"ticker":"KRO","date":"2015-02-17","pret":0.0041,"close":12.26}
{"ticker":"KRO","date":"2015-02-18","pret":-0.0041,"close":12.26}
{"ticker":"KRO","date":"2015-02-19","pret":-0.00412,"close":12.44}
{"ticker":"KRO","date":"2015-02-20","pret":0.02447,"close":12.48}
{"ticker":"KRO","date":"2015-02-23","pret":0,"close":12.54}
{"ticker":"KRO","date":"2015-02-24","pret":0.01757,"close":12.88}
{"ticker":"KRO","date":"2015-02-25","pret":0.0196,"close":12.46}
{"ticker":"KRO","date":"2015-02-26","pret":-0.0404,"close":12.48}
{"ticker":"KRO","date":"2015-02-27","pret":0.00885,"close":12.26}
{"ticker":"KRO","date":"2015-03-02","pret":-0.00885,"close":12.24}
{"ticker":"KRO","date":"2015-03-03","pret":-0.01056,"close":12.11}
{"ticker":"KRO","date":"2015-03-04","pret":-0.00985,"close":12.25}
{"ticker":"KRO","date":"2015-03-05","pret":0.00822,"close":12.13}
{"ticker":"KRO","date":"2015-03-06","pret":-0.01733,"close":11.81}
{"ticker":"KRO","date":"2015-03-09","pret":-0.01004,"close":11.96}
{"ticker":"KRO","date":"2015-03-10","pret":-0.0127,"close":11.68}
{"ticker":"KRO","date":"2015-03-11","pret":-0.00085,"close":11.91}
{"ticker":"KRO","date":"2015-03-12","pret":0.02692,"close":12.12}
{"ticker":"KRO","date":"2015-03-13","pret":0.01809,"close":12.84}
{"ticker":"KRO","date":"2015-03-16","pret":0.04072,"close":12.78}
{"ticker":"KRO","date":"2015-03-17","pret":-0.00314,"close":12.92}
{"ticker":"KRO","date":"2015-03-18","pret":0.02481,"close":12.8}
{"ticker":"KRO","date":"2015-03-19","pret":-0.03111,"close":12.54}
{"ticker":"KRO","date":"2015-03-20","pret":-0.00237,"close":12.8}
{"ticker":"KRO","date":"2015-03-23","pret":0.01337,"close":12.63}
{"ticker":"KRO","date":"2015-03-24","pret":-0.01416,"close":12.8}
{"ticker":"KRO","date":"2015-03-25","pret":0.02272,"close":12.87}
{"ticker":"KRO","date":"2015-03-26","pret":0.00309,"close":12.61}
{"ticker":"KRO","date":"2015-03-27","pret":-0.03058,"close":12.53}
{"ticker":"KRO","date":"2015-03-30","pret":0.00397,"close":12.72}
{"ticker":"KRO","date":"2015-03-31","pret":-0.00079,"close":12.65}
{"ticker":"KRO","date":"2015-04-01","pret":0.00317,"close":12.63}
{"ticker":"KRO","date":"2015-04-02","pret":-0.00715,"close":12.67}
{"ticker":"KRO","date":"2015-04-06","pret":0.01659,"close":12.97}
{"ticker":"KRO","date":"2015-04-07","pret":0.01555,"close":12.7}
{"ticker":"KRO","date":"2015-04-08","pret":-0.01712,"close":12.75}
{"ticker":"KRO","date":"2015-04-09","pret":0.00314,"close":12.93}
{"ticker":"KRO","date":"2015-04-10","pret":0.0186,"close":13.06}
{"ticker":"KRO","date":"2015-04-13","pret":0.00154,"close":13.04}
{"ticker":"KRO","date":"2015-04-14","pret":0.0023,"close":13.41}
{"ticker":"KRO","date":"2015-04-15","pret":0.03385,"close":13.58}
{"ticker":"KRO","date":"2015-04-16","pret":0.00664,"close":13.58}
{"ticker":"KRO","date":"2015-04-17","pret":-0.00738,"close":13.58}
{"ticker":"KRO","date":"2015-04-20","pret":0.00517,"close":13.63}
{"ticker":"KRO","date":"2015-04-21","pret":0.00294,"close":13.48}
{"ticker":"KRO","date":"2015-04-22","pret":-0.01033,"close":13.13}
{"ticker":"KRO","date":"2015-04-23","pret":-0.02402,"close":13.25}
{"ticker":"KRO","date":"2015-04-24","pret":0.01358,"close":13.25}
{"ticker":"KRO","date":"2015-04-27","pret":-0.00904,"close":13.31}
{"ticker":"KRO","date":"2015-04-28","pret":0.00603,"close":13.55}
{"ticker":"KRO","date":"2015-04-29","pret":0.01641,"close":13.47}
{"ticker":"KRO","date":"2015-04-30","pret":-0.00222,"close":13.45}
{"ticker":"KRO","date":"2015-05-01","pret":0,"close":13.31}
{"ticker":"KRO","date":"2015-05-04","pret":-0.01418,"close":13.1}
{"ticker":"KRO","date":"2015-05-05","pret":-0.00679,"close":13.13}
{"ticker":"KRO","date":"2015-05-06","pret":0.00679,"close":13.11}
{"ticker":"KRO","date":"2015-05-07","pret":-0.01286,"close":11.9}
{"ticker":"KRO","date":"2015-05-08","pret":-0.08916,"close":12.12}
{"ticker":"KRO","date":"2015-05-11","pret":0.02467,"close":12.24}
{"ticker":"KRO","date":"2015-05-12","pret":-0.00734,"close":12.14}
{"ticker":"KRO","date":"2015-05-13","pret":0.01058,"close":12.1}
{"ticker":"KRO","date":"2015-05-14","pret":-0.02045,"close":12.41}
{"ticker":"KRO","date":"2015-05-15","pret":0.0253,"close":12.51}
{"ticker":"KRO","date":"2015-05-18","pret":0.00803,"close":12.67}
{"ticker":"KRO","date":"2015-05-19","pret":0.00955,"close":12.68}
{"ticker":"KRO","date":"2015-05-20","pret":0.00474,"close":12.56}
{"ticker":"KRO","date":"2015-05-21","pret":-0.00632,"close":12.71}
{"ticker":"KRO","date":"2015-05-22","pret":0.00238,"close":12.49}
{"ticker":"KRO","date":"2015-05-26","pret":-0.01998,"close":12.3}
{"ticker":"KRO","date":"2015-05-27","pret":-0.00729,"close":12.28}
{"ticker":"KRO","date":"2015-05-28","pret":-0.00816,"close":12.41}
{"ticker":"KRO","date":"2015-05-29","pret":0.01303,"close":12.2}
{"ticker":"KRO","date":"2015-06-01","pret":-0.00568,"close":12.1}
{"ticker":"KRO","date":"2015-06-02","pret":-0.00817,"close":12.5}
{"ticker":"KRO","date":"2015-06-03","pret":0.02671,"close":12.31}
{"ticker":"KRO","date":"2015-06-04","pret":-0.02671,"close":11.84}
{"ticker":"KRO","date":"2015-06-05","pret":-0.02913,"close":11.92}
{"ticker":"KRO","date":"2015-06-08","pret":0.00673,"close":11.63}
{"ticker":"KRO","date":"2015-06-09","pret":-0.01777,"close":11.58}
{"ticker":"KRO","date":"2015-06-10","pret":-0.00085,"close":11.65}
{"ticker":"KRO","date":"2015-06-11","pret":-0.00514,"close":11.83}
{"ticker":"KRO","date":"2015-06-12","pret":0.0128,"close":11.93}
{"ticker":"KRO","date":"2015-06-15","pret":0.00085,"close":12.05}
{"ticker":"KRO","date":"2015-06-16","pret":0.0143,"close":12.11}
{"ticker":"KRO","date":"2015-06-17","pret":0.01575,"close":12.08}
{"ticker":"KRO","date":"2015-06-18","pret":-0.00165,"close":12.18}
{"ticker":"KRO","date":"2015-06-19","pret":0.00165,"close":12.1}
{"ticker":"KRO","date":"2015-06-22","pret":-0.00082,"close":12.24}
{"ticker":"KRO","date":"2015-06-23","pret":0.00411,"close":12.21}
{"ticker":"KRO","date":"2015-06-24","pret":0.00082,"close":12.08}
{"ticker":"KRO","date":"2015-06-25","pret":-0.00988,"close":11.89}
{"ticker":"KRO","date":"2015-06-26","pret":-0.01668,"close":11.28}
{"ticker":"KRO","date":"2015-06-29","pret":-0.06068,"close":10.99}
{"ticker":"KRO","date":"2015-06-30","pret":-0.00718,"close":10.96}
{"ticker":"KRO","date":"2015-07-01","pret":-0.01177,"close":10.8}
{"ticker":"KRO","date":"2015-07-02","pret":-0.01191,"close":10.85}
{"ticker":"KRO","date":"2015-07-06","pret":-0.01299,"close":10.7}
{"ticker":"KRO","date":"2015-07-07","pret":-0.00468,"close":10.7}
{"ticker":"KRO","date":"2015-07-08","pret":-0.00564,"close":10.48}
{"ticker":"KRO","date":"2015-07-09","pret":0.00188,"close":10.33}
{"ticker":"KRO","date":"2015-07-10","pret":-0.01805,"close":10.48}
{"ticker":"KRO","date":"2015-07-13","pret":0.01428,"close":10.77}
{"ticker":"KRO","date":"2015-07-14","pret":0.01594,"close":10.9}
{"ticker":"KRO","date":"2015-07-15","pret":0.01202,"close":10.7}
{"ticker":"KRO","date":"2015-07-16","pret":-0.01388,"close":10.69}
{"ticker":"KRO","date":"2015-07-17","pret":-0.00561,"close":10.33}
{"ticker":"KRO","date":"2015-07-20","pret":-0.03045,"close":9.88}
{"ticker":"KRO","date":"2015-07-21","pret":-0.04647,"close":9.96}
{"ticker":"KRO","date":"2015-07-22","pret":0.00202,"close":9.91}
{"ticker":"KRO","date":"2015-07-23","pret":0.00403,"close":9.88}
{"ticker":"KRO","date":"2015-07-24","pret":-0.00808,"close":9.48}
{"ticker":"KRO","date":"2015-07-27","pret":-0.04778,"close":9.62}
{"ticker":"KRO","date":"2015-07-28","pret":0.02625,"close":9.8}
{"ticker":"KRO","date":"2015-07-29","pret":0.01542,"close":9.83}
{"ticker":"KRO","date":"2015-07-30","pret":0.00204,"close":9.87}
{"ticker":"KRO","date":"2015-07-31","pret":0.01114,"close":9.84}
{"ticker":"KRO","date":"2015-08-03","pret":-0.01114,"close":9.58}
{"ticker":"KRO","date":"2015-08-04","pret":-0.02266,"close":9.68}
{"ticker":"KRO","date":"2015-08-05","pret":0.01858,"close":9.65}
{"ticker":"KRO","date":"2015-08-06","pret":-0.00615,"close":9.97}
{"ticker":"KRO","date":"2015-08-07","pret":0.01835,"close":9.82}
{"ticker":"KRO","date":"2015-08-10","pret":-0.01015,"close":8}
{"ticker":"KRO","date":"2015-08-11","pret":-0.18191,"close":7.83}
{"ticker":"KRO","date":"2015-08-12","pret":-0.04634,"close":7.95}
{"ticker":"KRO","date":"2015-08-13","pret":0.01274,"close":7.72}
{"ticker":"KRO","date":"2015-08-14","pret":-0.01402,"close":7.76}
{"ticker":"KRO","date":"2015-08-17","pret":-0.00644,"close":7.76}
{"ticker":"KRO","date":"2015-08-18","pret":0.00258,"close":7.73}
{"ticker":"KRO","date":"2015-08-19","pret":-0.00776,"close":7.82}
{"ticker":"KRO","date":"2015-08-20","pret":0.01802,"close":7.62}
{"ticker":"KRO","date":"2015-08-21","pret":-0.04701,"close":7.43}
{"ticker":"KRO","date":"2015-08-24","pret":-0.03815,"close":7.17}
{"ticker":"KRO","date":"2015-08-25","pret":0.0301,"close":6.92}
{"ticker":"KRO","date":"2015-08-26","pret":-0.04408,"close":7}
{"ticker":"KRO","date":"2015-08-27","pret":-0.00141,"close":7.28}
{"ticker":"KRO","date":"2015-08-28","pret":0.01678,"close":7.31}
{"ticker":"KRO","date":"2015-08-31","pret":0.00139,"close":7.41}
{"ticker":"KRO","date":"2015-09-01","pret":-0.02099,"close":6.93}
{"ticker":"KRO","date":"2015-09-02","pret":-0.01281,"close":6.74}
{"ticker":"KRO","date":"2015-09-03","pret":-0.02907,"close":6.86}
{"ticker":"KRO","date":"2015-09-04","pret":0.01609,"close":6.58}
{"ticker":"KRO","date":"2015-09-08","pret":-0.02946,"close":6.78}
{"ticker":"KRO","date":"2015-09-09","pret":0.02364,"close":6.65}
{"ticker":"KRO","date":"2015-09-10","pret":-0.02364,"close":6.59}
{"ticker":"KRO","date":"2015-09-11","pret":-0.00901,"close":6.61}
{"ticker":"KRO","date":"2015-09-14","pret":0.00602,"close":6.7}
{"ticker":"KRO","date":"2015-09-15","pret":-0.00451,"close":6.64}
{"ticker":"KRO","date":"2015-09-16","pret":0.0075,"close":6.93}
{"ticker":"KRO","date":"2015-09-17","pret":0.02509,"close":6.83}
{"ticker":"KRO","date":"2015-09-18","pret":-0.0236,"close":6.62}
{"ticker":"KRO","date":"2015-09-21","pret":-0.01201,"close":6.65}
{"ticker":"KRO","date":"2015-09-22","pret":-0.01676,"close":6.47}
{"ticker":"KRO","date":"2015-09-23","pret":-0.00154,"close":6.29}
{"ticker":"KRO","date":"2015-09-24","pret":-0.04403,"close":6.31}
{"ticker":"KRO","date":"2015-09-25","pret":0.02068,"close":6.18}
{"ticker":"KRO","date":"2015-09-28","pret":-0.02876,"close":6.16}
{"ticker":"KRO","date":"2015-09-29","pret":-0.00162,"close":5.84}
{"ticker":"KRO","date":"2015-09-30","pret":-0.04652,"close":6.21}
{"ticker":"KRO","date":"2015-10-01","pret":0.06262,"close":6.27}
{"ticker":"KRO","date":"2015-10-02","pret":-0.01124,"close":6.84}
{"ticker":"KRO","date":"2015-10-05","pret":0.11437,"close":7.17}
{"ticker":"KRO","date":"2015-10-06","pret":0.03955,"close":7.33}
{"ticker":"KRO","date":"2015-10-07","pret":0.02598,"close":7.55}
{"ticker":"KRO","date":"2015-10-08","pret":0.02926,"close":7.98}
{"ticker":"KRO","date":"2015-10-09","pret":0.04485,"close":7.78}
{"ticker":"KRO","date":"2015-10-12","pret":-0.01898,"close":7.59}
{"ticker":"KRO","date":"2015-10-13","pret":-0.03907,"close":7.56}
{"ticker":"KRO","date":"2015-10-14","pret":0.00133,"close":7.71}
{"ticker":"KRO","date":"2015-10-15","pret":0.01709,"close":7.74}
{"ticker":"KRO","date":"2015-10-16","pret":0.01681,"close":7.75}
{"ticker":"KRO","date":"2015-10-19","pret":-0.0155,"close":7.65}
{"ticker":"KRO","date":"2015-10-20","pret":-0.00916,"close":7.73}
{"ticker":"KRO","date":"2015-10-21","pret":0.01565,"close":7.58}
{"ticker":"KRO","date":"2015-10-22","pret":-0.0091,"close":7.67}
{"ticker":"KRO","date":"2015-10-23","pret":0.00651,"close":7.84}
{"ticker":"KRO","date":"2015-10-26","pret":0.01672,"close":7.63}
{"ticker":"KRO","date":"2015-10-27","pret":-0.03637,"close":7.36}
{"ticker":"KRO","date":"2015-10-28","pret":-0.02681,"close":7.79}
{"ticker":"KRO","date":"2015-10-29","pret":0.05163,"close":7.86}
{"ticker":"KRO","date":"2015-10-30","pret":0.01664,"close":7.9}
{"ticker":"KRO","date":"2015-11-02","pret":-0.00127,"close":8.13}
{"ticker":"KRO","date":"2015-11-03","pret":0.03496,"close":8.35}
{"ticker":"KRO","date":"2015-11-04","pret":0.02185,"close":8.28}
{"ticker":"KRO","date":"2015-11-05","pret":-0.00844,"close":8.14}
{"ticker":"KRO","date":"2015-11-06","pret":-0.02451,"close":8.11}
{"ticker":"KRO","date":"2015-11-09","pret":-0.141,"close":6.97}
{"ticker":"KRO","date":"2015-11-10","pret":-0.01584,"close":6.56}
{"ticker":"KRO","date":"2015-11-11","pret":-0.05827,"close":6.06}
{"ticker":"KRO","date":"2015-11-12","pret":-0.08171,"close":6.27}
{"ticker":"KRO","date":"2015-11-13","pret":0.05046,"close":6.52}
{"ticker":"KRO","date":"2015-11-16","pret":0.03125,"close":6.73}
{"ticker":"KRO","date":"2015-11-17","pret":0.03477,"close":6.33}
{"ticker":"KRO","date":"2015-11-18","pret":-0.06286,"close":6.37}
{"ticker":"KRO","date":"2015-11-19","pret":-0.00476,"close":6.31}
{"ticker":"KRO","date":"2015-11-20","pret":0.01577,"close":6.21}
{"ticker":"KRO","date":"2015-11-23","pret":-0.03991,"close":6.29}
{"ticker":"KRO","date":"2015-11-24","pret":0.02095,"close":6.53}
{"ticker":"KRO","date":"2015-11-25","pret":0.0314,"close":6.43}
{"ticker":"KRO","date":"2015-11-26"}
{"ticker":"KRO","date":"2015-11-27","pret":-0.0062,"close":6.5}
{"ticker":"KRO","date":"2015-11-30","pret":0.0139,"close":6.47}
{"ticker":"KRO","date":"2015-12-01","pret":-0.0375,"close":6.11}
{"ticker":"KRO","date":"2015-12-02","pret":-0.04394,"close":5.96}
{"ticker":"KRO","date":"2015-12-03","pret":-0.0134,"close":5.98}
{"ticker":"KRO","date":"2015-12-04","pret":0.03154,"close":6}
{"ticker":"KRO","date":"2015-12-07","pret":-0.0198,"close":5.67}
{"ticker":"KRO","date":"2015-12-08","pret":-0.06899,"close":5.35}
{"ticker":"KRO","date":"2015-12-09","pret":-0.04194,"close":5.61}
{"ticker":"KRO","date":"2015-12-10","pret":0.08047,"close":5.77}
{"ticker":"KRO","date":"2015-12-11","pret":-0.00863,"close":5.48}
{"ticker":"KRO","date":"2015-12-14","pret":-0.05157,"close":5.13}
{"ticker":"KRO","date":"2015-12-15","pret":-0.05245,"close":5.49}
{"ticker":"KRO","date":"2015-12-16","pret":0.04879,"close":5.58}
{"ticker":"KRO","date":"2015-12-17"}
{"ticker":"KRO","date":"2015-12-18","pret":-0.08004,"close":5.29}
{"ticker":"KRO","date":"2015-12-21","pret":0.05969,"close":5.54}
{"ticker":"KRO","date":"2015-12-22","pret":0.02765,"close":5.67}
{"ticker":"KRO","date":"2015-12-23","pret":0.06681,"close":5.97}
{"ticker":"KRO","date":"2015-12-24","pret":0.00509,"close":5.9}
{"ticker":"KRO","date":"2015-12-28","pret":-0.0085,"close":5.67}
{"ticker":"KRO","date":"2015-12-29","pret":-0.02944,"close":5.66}
{"ticker":"KRO","date":"2015-12-30","pret":-0.01952,"close":5.54}
{"ticker":"KRO","date":"2015-12-31","pret":-0.01626,"close":5.64}
{"ticker":"KRO","date":"2016-01-04","pret":-0.00731,"close":5.65}
{"ticker":"KRO","date":"2016-01-05","pret":0.03957,"close":5.65}
{"ticker":"KS","date":"2015-01-02","pret":-0.01314,"close":29.06}
{"ticker":"KS","date":"2015-01-05","pret":-0.02195,"close":28.98}
{"ticker":"KS","date":"2015-01-06","pret":0.00863,"close":28.82}
{"ticker":"KS","date":"2015-01-07","pret":-0.00206,"close":28.82}
{"ticker":"KS","date":"2015-01-08","pret":0.00241,"close":29.9}
{"ticker":"KS","date":"2015-01-09","pret":0.02511,"close":29.89}
{"ticker":"KS","date":"2015-01-12","pret":0.00301,"close":30.52}
{"ticker":"KS","date":"2015-01-13","pret":0.03545,"close":31.03}
{"ticker":"KS","date":"2015-01-14","pret":-0.01331,"close":31.22}
{"ticker":"KS","date":"2015-01-15","pret":0.02421,"close":30.05}
{"ticker":"KS","date":"2015-01-16","pret":-0.04502,"close":30.24}
{"ticker":"KS","date":"2015-01-20","pret":0.0126,"close":30.98}
{"ticker":"KS","date":"2015-01-21","pret":0.01049,"close":31.29}
{"ticker":"KS","date":"2015-01-22","pret":0.02829,"close":31.49}
{"ticker":"KS","date":"2015-01-23","pret":-0.00477,"close":30.87}
{"ticker":"KS","date":"2015-01-26","pret":-0.00128,"close":32.02}
{"ticker":"KS","date":"2015-01-27","pret":-0.00192,"close":30.68}
{"ticker":"KS","date":"2015-01-28","pret":-0.01903,"close":30.09}
{"ticker":"KS","date":"2015-01-29","pret":-0.01807,"close":30.6}
{"ticker":"KS","date":"2015-01-30","pret":0.00364,"close":29.87}
{"ticker":"KS","date":"2015-02-02","pret":-0.00696,"close":30.11}
{"ticker":"KS","date":"2015-02-03","pret":0.00696,"close":30.74}
{"ticker":"KS","date":"2015-02-04","pret":0.01215,"close":30.77}
{"ticker":"KS","date":"2015-02-05","pret":0.00683,"close":30.71}
{"ticker":"KS","date":"2015-02-06","pret":-0.00032,"close":30.49}
{"ticker":"KS","date":"2015-02-09","pret":-0.018,"close":30.12}
{"ticker":"KS","date":"2015-02-10","pret":0.00066,"close":30.57}
{"ticker":"KS","date":"2015-02-11","pret":0.00461,"close":31.13}
{"ticker":"KS","date":"2015-02-12","pret":0.02977,"close":32.87}
{"ticker":"KS","date":"2015-02-13","pret":0.0461,"close":32.52}
{"ticker":"KS","date":"2015-02-17","pret":-0.01256,"close":33.01}
{"ticker":"KS","date":"2015-02-18","pret":0.01742,"close":33.48}
{"ticker":"KS","date":"2015-02-19","pret":0.01234,"close":33.61}
{"ticker":"KS","date":"2015-02-20","pret":0.00478,"close":34.99}
{"ticker":"KS","date":"2015-02-23","pret":0.03999,"close":35.43}
{"ticker":"KS","date":"2015-02-24","pret":0.01251,"close":34.41}
{"ticker":"KS","date":"2015-02-25","pret":-0.0307,"close":34.12}
{"ticker":"KS","date":"2015-02-26","pret":0.00262,"close":35}
{"ticker":"KS","date":"2015-02-27","pret":0.01528,"close":34.46}
{"ticker":"KS","date":"2015-03-02","pret":-0.01151,"close":34.71}
{"ticker":"KS","date":"2015-03-03","pret":-0.00145,"close":33.94}
{"ticker":"KS","date":"2015-03-04","pret":-0.02347,"close":33.31}
{"ticker":"KS","date":"2015-03-05","pret":-0.00595,"close":32.59}
{"ticker":"KS","date":"2015-03-06","pret":-0.03928,"close":32.39}
{"ticker":"KS","date":"2015-03-09","pret":0.00743,"close":31.89}
{"ticker":"KS","date":"2015-03-10","pret":-0.03227,"close":31.69}
{"ticker":"KS","date":"2015-03-11","pret":0.01045,"close":31.8}
{"ticker":"KS","date":"2015-03-12","pret":0.00972,"close":32.45}
{"ticker":"KS","date":"2015-03-13","pret":0.00839,"close":32.13}
{"ticker":"KS","date":"2015-03-16","pret":-0.00341,"close":32.16}
{"ticker":"KS","date":"2015-03-17","pret":-0.00717,"close":32.3}
{"ticker":"KS","date":"2015-03-18","pret":0.00872,"close":32.75}
{"ticker":"KS","date":"2015-03-19","pret":0.0111,"close":32.88}
{"ticker":"KS","date":"2015-03-20","pret":0.01249,"close":33.24}
{"ticker":"KS","date":"2015-03-23","pret":0.00393,"close":32.58}
{"ticker":"KS","date":"2015-03-24","pret":-0.02041,"close":32.24}
{"ticker":"KS","date":"2015-03-25","pret":-0.00772,"close":31.77}
{"ticker":"KS","date":"2015-03-26","pret":-0.01879,"close":31.89}
{"ticker":"KS","date":"2015-03-27","pret":0.00693,"close":31.88}
{"ticker":"KS","date":"2015-03-30","pret":0.00719,"close":32.5}
{"ticker":"KS","date":"2015-03-31","pret":0.00652,"close":32.84}
{"ticker":"KS","date":"2015-04-01","pret":0.01078,"close":32.16}
{"ticker":"KS","date":"2015-04-02","pret":-0.01699,"close":31.43}
{"ticker":"KS","date":"2015-04-06","pret":-0.03133,"close":31.33}
{"ticker":"KS","date":"2015-04-07","pret":0.00577,"close":30.65}
{"ticker":"KS","date":"2015-04-08","pret":-0.02164,"close":31.26}
{"ticker":"KS","date":"2015-04-09","pret":0.01812,"close":31.04}
{"ticker":"KS","date":"2015-04-10","pret":-0.00096,"close":31.56}
{"ticker":"KS","date":"2015-04-13","pret":0.00736,"close":31.13}
{"ticker":"KS","date":"2015-04-14","pret":-0.00832,"close":30.61}
{"ticker":"KS","date":"2015-04-15","pret":-0.01294,"close":30.31}
{"ticker":"KS","date":"2015-04-16","pret":-0.0141,"close":30.23}
{"ticker":"KS","date":"2015-04-17","pret":-0.01129,"close":29.75}
{"ticker":"KS","date":"2015-04-20","pret":-0.01412,"close":29.46}
{"ticker":"KS","date":"2015-04-21","pret":-0.01021,"close":28.12}
{"ticker":"KS","date":"2015-04-22","pret":-0.03872,"close":28.33}
{"ticker":"KS","date":"2015-04-23","pret":0.00355,"close":28.22}
{"ticker":"KS","date":"2015-04-24","pret":0.00354,"close":28.32}
{"ticker":"KS","date":"2015-04-27","pret":-0.00141,"close":28.11}
{"ticker":"KS","date":"2015-04-28","pret":-0.00603,"close":28.11}
{"ticker":"KS","date":"2015-04-29","pret":-0.00428,"close":27.62}
{"ticker":"KS","date":"2015-04-30","pret":-0.01403,"close":27.95}
{"ticker":"KS","date":"2015-05-01","pret":0.01475,"close":28.59}
{"ticker":"KS","date":"2015-05-04","pret":0.02084,"close":28.43}
{"ticker":"KS","date":"2015-05-05","pret":-0.0212,"close":27.11}
{"ticker":"KS","date":"2015-05-06","pret":-0.03046,"close":27.27}
{"ticker":"KS","date":"2015-05-07","pret":0.0088,"close":26.97}
{"ticker":"KS","date":"2015-05-08","pret":-0.01471,"close":26.97}
{"ticker":"KS","date":"2015-05-11","pret":0,"close":26.98}
{"ticker":"KS","date":"2015-05-12","pret":-0.0026,"close":26.47}
{"ticker":"KS","date":"2015-05-13","pret":-0.01346,"close":26.9}
{"ticker":"KS","date":"2015-05-14","pret":0.01864,"close":27.26}
{"ticker":"KS","date":"2015-05-15","pret":0.00184,"close":27.41}
{"ticker":"KS","date":"2015-05-18","pret":0.00588,"close":27.6}
{"ticker":"KS","date":"2015-05-19","pret":0.01166,"close":27.44}
{"ticker":"KS","date":"2015-05-20","pret":0.00145,"close":27.46}
{"ticker":"KS","date":"2015-05-21","pret":-0.00471,"close":27.54}
{"ticker":"KS","date":"2015-05-22","pret":0.00073,"close":27.61}
{"ticker":"KS","date":"2015-05-26","pret":-0.00182,"close":27.37}
{"ticker":"KS","date":"2015-05-27","pret":-0.00182,"close":27.4}
{"ticker":"KS","date":"2015-05-28","pret":-0.00475,"close":27.27}
{"ticker":"KS","date":"2015-05-29","pret":-0.0033,"close":26.95}
{"ticker":"KS","date":"2015-06-01","pret":-0.00775,"close":27}
{"ticker":"KS","date":"2015-06-02","pret":-0.00557,"close":26.32}
{"ticker":"KS","date":"2015-06-03","pret":-0.0188,"close":26.53}
{"ticker":"KS","date":"2015-06-04","pret":-0.0019,"close":26.29}
{"ticker":"KS","date":"2015-06-05","pret":-0.00076,"close":26.86}
{"ticker":"KS","date":"2015-06-08","pret":0.02629,"close":26.61}
{"ticker":"KS","date":"2015-06-09","pret":-0.01494,"close":26.39}
{"ticker":"KS","date":"2015-06-10","pret":0.00038,"close":26.36}
{"ticker":"KS","date":"2015-06-11","pret":-0.00755,"close":26.77}
{"ticker":"KS","date":"2015-06-12","pret":0.0113,"close":26.32}
{"ticker":"KS","date":"2015-06-15","pret":-0.02466,"close":26.06}
{"ticker":"KS","date":"2015-06-16","pret":-0.00192,"close":26.02}
{"ticker":"KS","date":"2015-06-17","pret":0.00269,"close":26.05}
{"ticker":"KS","date":"2015-06-18","pret":0.00345,"close":26.26}
{"ticker":"KS","date":"2015-06-19","pret":0.00989,"close":26.9}
{"ticker":"KS","date":"2015-06-22","pret":-0.00265,"close":25.46}
{"ticker":"KS","date":"2015-06-23","pret":-0.03595,"close":24.81}
{"ticker":"KS","date":"2015-06-24","pret":-0.02794,"close":24.47}
{"ticker":"KS","date":"2015-06-25","pret":-0.00894,"close":24.27}
{"ticker":"KS","date":"2015-06-26","pret":-0.01191,"close":23.88}
{"ticker":"KS","date":"2015-06-29","pret":-0.01247,"close":23.53}
{"ticker":"KS","date":"2015-06-30","pret":-0.0063,"close":23.12}
{"ticker":"KS","date":"2015-07-01","pret":-0.01613,"close":23.58}
{"ticker":"KS","date":"2015-07-02","pret":0.00979,"close":23.43}
{"ticker":"KS","date":"2015-07-06","pret":-0.01451,"close":23.25}
{"ticker":"KS","date":"2015-07-07","pret":0.00086,"close":23.29}
{"ticker":"KS","date":"2015-07-08","pret":-0.00819,"close":22.8}
{"ticker":"KS","date":"2015-07-09","pret":0,"close":22.62}
{"ticker":"KS","date":"2015-07-10","pret":-0.00826,"close":23.21}
{"ticker":"KS","date":"2015-07-13","pret":0.01646,"close":23.98}
{"ticker":"KS","date":"2015-07-14","pret":0.02712,"close":23.94}
{"ticker":"KS","date":"2015-07-15","pret":0.00042,"close":23.35}
{"ticker":"KS","date":"2015-07-16","pret":-0.02368,"close":24.39}
{"ticker":"KS","date":"2015-07-17","pret":0.03779,"close":24.2}
{"ticker":"KS","date":"2015-07-20","pret":-0.00537,"close":25}
{"ticker":"KS","date":"2015-07-21","pret":0.03501,"close":24.65}
{"ticker":"KS","date":"2015-07-22","pret":-0.01086,"close":24.72}
{"ticker":"KS","date":"2015-07-23","pret":0.00363,"close":24.27}
{"ticker":"KS","date":"2015-07-24","pret":-0.02819,"close":23.82}
{"ticker":"KS","date":"2015-07-27","pret":-0.02179,"close":23.71}
{"ticker":"KS","date":"2015-07-28","pret":0.00802,"close":24.14}
{"ticker":"KS","date":"2015-07-29","pret":0.01045,"close":23.9}
{"ticker":"KS","date":"2015-07-30","pret":-0.01804,"close":23.36}
{"ticker":"KS","date":"2015-07-31","pret":-0.0115,"close":23.4}
{"ticker":"KS","date":"2015-08-03","pret":0,"close":22.83}
{"ticker":"KS","date":"2015-08-04","pret":-0.02252,"close":23.15}
{"ticker":"KS","date":"2015-08-05","pret":0.02038,"close":23.21}
{"ticker":"KS","date":"2015-08-06","pret":0.00086,"close":22.9}
{"ticker":"KS","date":"2015-08-07","pret":-0.00602,"close":22.93}
{"ticker":"KS","date":"2015-08-10","pret":-0.00346,"close":23.74}
{"ticker":"KS","date":"2015-08-11","pret":0.01844,"close":23.7}
{"ticker":"KS","date":"2015-08-12","pret":-0.00213,"close":23.74}
{"ticker":"KS","date":"2015-08-13","pret":0.0089,"close":23.45}
{"ticker":"KS","date":"2015-08-14","pret":-0.01446,"close":23.84}
{"ticker":"KS","date":"2015-08-17","pret":0.01446,"close":24.01}
{"ticker":"KS","date":"2015-08-18","pret":0.00924,"close":23.86}
{"ticker":"KS","date":"2015-08-19","pret":-0.00756,"close":23.49}
{"ticker":"KS","date":"2015-08-20","pret":-0.01657,"close":22.96}
{"ticker":"KS","date":"2015-08-21","pret":-0.04468,"close":21.81}
{"ticker":"KS","date":"2015-08-24","pret":-0.0768,"close":20.57}
{"ticker":"KS","date":"2015-08-25","pret":0.03611,"close":20.23}
{"ticker":"KS","date":"2015-08-26","pret":-0.03611,"close":20.66}
{"ticker":"KS","date":"2015-08-27","pret":0.01441,"close":21.37}
{"ticker":"KS","date":"2015-08-28","pret":0.01374,"close":21.79}
{"ticker":"KS","date":"2015-08-31","pret":0.02141,"close":21.79}
{"ticker":"KS","date":"2015-09-01","pret":-0.01859,"close":20.68}
{"ticker":"KS","date":"2015-09-02","pret":-0.01894,"close":20.58}
{"ticker":"KS","date":"2015-09-03","pret":-0.01444,"close":20.59}
{"ticker":"KS","date":"2015-09-04","pret":-0.01416,"close":20.22}
{"ticker":"KS","date":"2015-09-08","pret":0.00784,"close":20.55}
{"ticker":"KS","date":"2015-09-09","pret":0.01068,"close":20.03}
{"ticker":"KS","date":"2015-09-10","pret":-0.0299,"close":19.79}
{"ticker":"KS","date":"2015-09-11","pret":-0.01504,"close":19.65}
{"ticker":"KS","date":"2015-09-14","pret":-0.00152,"close":19.45}
{"ticker":"KS","date":"2015-09-15","pret":-0.01838,"close":19.54}
{"ticker":"KS","date":"2015-09-16","pret":0.00719,"close":19.9}
{"ticker":"KS","date":"2015-09-17","pret":0.01422,"close":19.68}
{"ticker":"KS","date":"2015-09-18","pret":-0.02244,"close":19.49}
{"ticker":"KS","date":"2015-09-21","pret":0.00771,"close":19.11}
{"ticker":"KS","date":"2015-09-22","pret":-0.03701,"close":18.17}
{"ticker":"KS","date":"2015-09-23","pret":-0.03293,"close":18.2}
{"ticker":"KS","date":"2015-09-24","pret":-0.00993,"close":17.78}
{"ticker":"KS","date":"2015-09-25","pret":-0.00723,"close":17.53}
{"ticker":"KS","date":"2015-09-28","pret":-0.03119,"close":16.52}
{"ticker":"KS","date":"2015-09-29","pret":-0.04778,"close":16.34}
{"ticker":"KS","date":"2015-09-30","pret":-0.00121,"close":16.51}
{"ticker":"KS","date":"2015-10-01","pret":-0.00121,"close":17}
{"ticker":"KS","date":"2015-10-02","pret":0.01979,"close":17.51}
{"ticker":"KS","date":"2015-10-05","pret":0.04811,"close":18.3}
{"ticker":"KS","date":"2015-10-06","pret":0.03612,"close":18.64}
{"ticker":"KS","date":"2015-10-07","pret":0.0248,"close":18.97}
{"ticker":"KS","date":"2015-10-08","pret":0.01217,"close":19.51}
{"ticker":"KS","date":"2015-10-09","pret":0.03616,"close":21.73}
{"ticker":"KS","date":"2015-10-12","pret":0.05142,"close":20.52}
{"ticker":"KS","date":"2015-10-13","pret":-0.02094,"close":20.18}
{"ticker":"KS","date":"2015-10-14","pret":-0.00394,"close":20.12}
{"ticker":"KS","date":"2015-10-15","pret":-0.00545,"close":20.02}
{"ticker":"KS","date":"2015-10-16","pret":-0.00398,"close":20.03}
{"ticker":"KS","date":"2015-10-19","pret":-0.00902,"close":19.52}
{"ticker":"KS","date":"2015-10-20","pret":-0.02136,"close":19.44}
{"ticker":"KS","date":"2015-10-21","pret":-0.01346,"close":18.91}
{"ticker":"KS","date":"2015-10-22","pret":-0.01206,"close":19.33}
{"ticker":"KS","date":"2015-10-23","pret":0.02911,"close":20.41}
{"ticker":"KS","date":"2015-10-26","pret":0.04213,"close":20.19}
{"ticker":"KS","date":"2015-10-27","pret":-0.01584,"close":19.63}
{"ticker":"KS","date":"2015-10-28","pret":-0.02067,"close":20.6}
{"ticker":"KS","date":"2015-10-29","pret":0.03602,"close":21.32}
{"ticker":"KS","date":"2015-10-30","pret":0.04656,"close":21.75}
{"ticker":"KS","date":"2015-11-02","pret":0.02089,"close":22.22}
{"ticker":"KS","date":"2015-11-03","pret":0.01504,"close":21.86}
{"ticker":"KS","date":"2015-11-04","pret":-0.00636,"close":21.96}
{"ticker":"KS","date":"2015-11-05","pret":0.00182,"close":22.19}
{"ticker":"KS","date":"2015-11-06","pret":0.00363,"close":22.81}
{"ticker":"KS","date":"2015-11-09","pret":0.03121,"close":22.56}
{"ticker":"KS","date":"2015-11-10","pret":-0.01192,"close":23.5}
{"ticker":"KS","date":"2015-11-11","pret":0.04644,"close":23.64}
{"ticker":"KS","date":"2015-11-12","pret":-0.0098,"close":22.1}
{"ticker":"KS","date":"2015-11-13","pret":-0.05592,"close":22.07}
{"ticker":"KS","date":"2015-11-16","pret":-0.00227,"close":22.15}
{"ticker":"KS","date":"2015-11-17","pret":0.00724,"close":22.02}
{"ticker":"KS","date":"2015-11-18","pret":-0.00361,"close":22.96}
{"ticker":"KS","date":"2015-11-19","pret":0.03685,"close":23.38}
{"ticker":"KS","date":"2015-11-20","pret":0.02794,"close":24}
{"ticker":"KS","date":"2015-11-23","pret":0.01473,"close":23.5}
{"ticker":"KS","date":"2015-11-24","pret":-0.01983,"close":23.88}
{"ticker":"KS","date":"2015-11-25","pret":0.02024,"close":24.1}
{"ticker":"KS","date":"2015-11-26"}
{"ticker":"KS","date":"2015-11-27","pret":0.00956,"close":24.76}
{"ticker":"KS","date":"2015-11-30","pret":0.02492,"close":24.27}
{"ticker":"KS","date":"2015-12-01","pret":-0.01545,"close":24.29}
{"ticker":"KS","date":"2015-12-02","pret":-0.00616,"close":23.55}
{"ticker":"KS","date":"2015-12-03","pret":-0.02125,"close":23.26}
{"ticker":"KS","date":"2015-12-04","pret":-0.01999,"close":23.53}
{"ticker":"KS","date":"2015-12-07","pret":0.00941,"close":23.7}
{"ticker":"KS","date":"2015-12-08","pret":-0.00512,"close":23.5}
{"ticker":"KS","date":"2015-12-09","pret":0.00086,"close":23.81}
{"ticker":"KS","date":"2015-12-10","pret":0.01653,"close":23.57}
{"ticker":"KS","date":"2015-12-11","pret":-0.02727,"close":23.53}
{"ticker":"KS","date":"2015-12-14","pret":0.01586,"close":23.33}
{"ticker":"KS","date":"2015-12-15","pret":-0.00042,"close":23.92}
{"ticker":"KS","date":"2015-12-16","pret":0.0131,"close":24.4}
{"ticker":"KS","date":"2015-12-17"}
{"ticker":"KS","date":"2015-12-18","pret":-0.03982,"close":21.76}
{"ticker":"KS","date":"2015-12-21","pret":-0.05109,"close":21.43}
{"ticker":"KS","date":"2015-12-22","pret":-0.01342,"close":22.12}
{"ticker":"KS","date":"2015-12-23","pret":0.0339,"close":22.59}
{"ticker":"KS","date":"2015-12-24","pret":0.02535,"close":23.03}
{"ticker":"KS","date":"2015-12-28","pret":0.00613,"close":22.64}
{"ticker":"KS","date":"2015-12-29","pret":-0.00745,"close":23.03}
{"ticker":"KS","date":"2015-12-30","pret":0.01006,"close":23.03}
{"ticker":"KS","date":"2015-12-31","pret":-0.00436,"close":22.59}
{"ticker":"KS","date":"2016-01-04","pret":-0.03425,"close":21.93}
{"ticker":"KS","date":"2016-01-05","pret":-0.00727,"close":22.14}
{"ticker":"KSS","date":"2015-01-02","pret":0.00344,"close":59.59}
{"ticker":"KSS","date":"2015-01-05","pret":-0.03022,"close":59.23}
{"ticker":"KSS","date":"2015-01-06","pret":0,"close":59.15}
{"ticker":"KSS","date":"2015-01-07","pret":0.02612,"close":61.31}
{"ticker":"KSS","date":"2015-01-08","pret":0.01338,"close":61.52}
{"ticker":"KSS","date":"2015-01-09","pret":-0.01042,"close":60.21}
{"ticker":"KSS","date":"2015-01-12","pret":-0.01269,"close":60.63}
{"ticker":"KSS","date":"2015-01-13","pret":0.01432,"close":60.64}
{"ticker":"KSS","date":"2015-01-14","pret":-0.02248,"close":59.92}
{"ticker":"KSS","date":"2015-01-15","pret":0.005,"close":58.55}
{"ticker":"KSS","date":"2015-01-16","pret":-0.02578,"close":59.34}
{"ticker":"KSS","date":"2015-01-20","pret":0.01407,"close":58.36}
{"ticker":"KSS","date":"2015-01-21","pret":-0.01903,"close":58.66}
{"ticker":"KSS","date":"2015-01-22","pret":0.01227,"close":60.19}
{"ticker":"KSS","date":"2015-01-23","pret":0.01946,"close":60.18}
{"ticker":"KSS","date":"2015-01-26","pret":-0.00383,"close":61.43}
{"ticker":"KSS","date":"2015-01-27","pret":0.02015,"close":61.08}
{"ticker":"KSS","date":"2015-01-28","pret":0.00375,"close":60.8}
{"ticker":"KSS","date":"2015-01-29","pret":-0.00604,"close":60.75}
{"ticker":"KSS","date":"2015-01-30","pret":-0.01236,"close":59.72}
{"ticker":"KSS","date":"2015-02-02","pret":-0.00482,"close":61.44}
{"ticker":"KSS","date":"2015-02-03","pret":0.02323,"close":62.88}
{"ticker":"KSS","date":"2015-02-04","pret":0.06632,"close":66.87}
{"ticker":"KSS","date":"2015-02-05","pret":0.01902,"close":67.74}
{"ticker":"KSS","date":"2015-02-06","pret":0.01293,"close":69.3}
{"ticker":"KSS","date":"2015-02-09","pret":0.02075,"close":69.62}
{"ticker":"KSS","date":"2015-02-10","pret":0.00806,"close":69.58}
{"ticker":"KSS","date":"2015-02-11","pret":0.00043,"close":69.47}
{"ticker":"KSS","date":"2015-02-12","pret":0.00586,"close":68.83}
{"ticker":"KSS","date":"2015-02-13","pret":-0.0174,"close":68.25}
{"ticker":"KSS","date":"2015-02-17","pret":-0.01461,"close":68.85}
{"ticker":"KSS","date":"2015-02-18","pret":0.0101,"close":68.75}
{"ticker":"KSS","date":"2015-02-19","pret":0.00146,"close":68.37}
{"ticker":"KSS","date":"2015-02-20","pret":-0.00715,"close":69.5}
{"ticker":"KSS","date":"2015-02-23","pret":0.0203,"close":70}
{"ticker":"KSS","date":"2015-02-24","pret":0.00501,"close":69.97}
{"ticker":"KSS","date":"2015-02-25","pret":0,"close":70.9}
{"ticker":"KSS","date":"2015-02-26","pret":0.01038,"close":71.69}
{"ticker":"KSS","date":"2015-02-27","pret":0.02002,"close":73.8}
{"ticker":"KSS","date":"2015-03-02","pret":0.01704,"close":74.26}
{"ticker":"KSS","date":"2015-03-03","pret":0.01407,"close":74.5}
{"ticker":"KSS","date":"2015-03-04","pret":0.00013,"close":74.3}
{"ticker":"KSS","date":"2015-03-05","pret":0.00188,"close":73.6}
{"ticker":"KSS","date":"2015-03-06","pret":-0.01323,"close":73.36}
{"ticker":"KSS","date":"2015-03-09","pret":-0.00477,"close":73.71}
{"ticker":"KSS","date":"2015-03-10","pret":0.00232,"close":73.91}
{"ticker":"KSS","date":"2015-03-11","pret":0.0057,"close":73.85}
{"ticker":"KSS","date":"2015-03-12","pret":0.00014,"close":74.41}
{"ticker":"KSS","date":"2015-03-13","pret":0.0054,"close":74.1}
{"ticker":"KSS","date":"2015-03-16","pret":0.00188,"close":74.2}
{"ticker":"KSS","date":"2015-03-17","pret":-0.0085,"close":74.33}
{"ticker":"KSS","date":"2015-03-18","pret":0.00756,"close":74.95}
{"ticker":"KSS","date":"2015-03-19","pret":0.00817,"close":75.61}
{"ticker":"KSS","date":"2015-03-20","pret":0.00572,"close":75.64}
{"ticker":"KSS","date":"2015-03-23","pret":0.00819,"close":75.6}
{"ticker":"KSS","date":"2015-03-24","pret":-0.00806,"close":75.01}
{"ticker":"KSS","date":"2015-03-25","pret":-0.00306,"close":74.69}
{"ticker":"KSS","date":"2015-03-26","pret":-0.00842,"close":74.99}
{"ticker":"KSS","date":"2015-03-27","pret":0.01028,"close":75.31}
{"ticker":"KSS","date":"2015-03-30","pret":-0.00439,"close":76.62}
{"ticker":"KSS","date":"2015-03-31","pret":0.02256,"close":78.25}
{"ticker":"KSS","date":"2015-04-01","pret":0.0154,"close":78.16}
{"ticker":"KSS","date":"2015-04-02","pret":0.00359,"close":79.07}
{"ticker":"KSS","date":"2015-04-06","pret":0.0074,"close":78.81}
{"ticker":"KSS","date":"2015-04-07","pret":0.0033,"close":78.36}
{"ticker":"KSS","date":"2015-04-08","pret":-0.0089,"close":77.75}
{"ticker":"KSS","date":"2015-04-09","pret":0.00064,"close":77.67}
{"ticker":"KSS","date":"2015-04-10","pret":0.00013,"close":78.4}
{"ticker":"KSS","date":"2015-04-13","pret":-0.00153,"close":77.73}
{"ticker":"KSS","date":"2015-04-14","pret":-0.00938,"close":76.58}
{"ticker":"KSS","date":"2015-04-15","pret":-0.00803,"close":76.2}
{"ticker":"KSS","date":"2015-04-16","pret":-0.00915,"close":76.31}
{"ticker":"KSS","date":"2015-04-17","pret":-0.00712,"close":74.47}
{"ticker":"KSS","date":"2015-04-20","pret":-0.00344,"close":75.33}
{"ticker":"KSS","date":"2015-04-21","pret":0,"close":74.95}
{"ticker":"KSS","date":"2015-04-22","pret":-0.0004,"close":75.91}
{"ticker":"KSS","date":"2015-04-23","pret":0.00569,"close":76.78}
{"ticker":"KSS","date":"2015-04-24","pret":0.00671,"close":74.59}
{"ticker":"KSS","date":"2015-04-27","pret":-0.01532,"close":72.91}
{"ticker":"KSS","date":"2015-04-28","pret":-0.03275,"close":73.25}
{"ticker":"KSS","date":"2015-04-29","pret":0.00041,"close":71.1}
{"ticker":"KSS","date":"2015-04-30","pret":-0.02379,"close":71.65}
{"ticker":"KSS","date":"2015-05-01","pret":0.00799,"close":73.09}
{"ticker":"KSS","date":"2015-05-04","pret":0.02115,"close":73.13}
{"ticker":"KSS","date":"2015-05-05","pret":-0.00466,"close":71.55}
{"ticker":"KSS","date":"2015-05-06","pret":-0.00911,"close":72.96}
{"ticker":"KSS","date":"2015-05-07","pret":0.01336,"close":73.36}
{"ticker":"KSS","date":"2015-05-08","pret":0.01237,"close":74.28}
{"ticker":"KSS","date":"2015-05-11","pret":0.01342,"close":74.3}
{"ticker":"KSS","date":"2015-05-12","pret":-0.01167,"close":74.3}
{"ticker":"KSS","date":"2015-05-13","pret":-0.00297,"close":74.51}
{"ticker":"KSS","date":"2015-05-14","pret":-0.09681,"close":64.62}
{"ticker":"KSS","date":"2015-05-15","pret":-0.03612,"close":66.13}
{"ticker":"KSS","date":"2015-05-18","pret":0.02322,"close":66.07}
{"ticker":"KSS","date":"2015-05-19","pret":0.00136,"close":66.5}
{"ticker":"KSS","date":"2015-05-20","pret":0.00361,"close":65.84}
{"ticker":"KSS","date":"2015-05-21","pret":-0.01438,"close":65.91}
{"ticker":"KSS","date":"2015-05-22","pret":0.00684,"close":66.1}
{"ticker":"KSS","date":"2015-05-26","pret":0.0006,"close":65.11}
{"ticker":"KSS","date":"2015-05-27","pret":-0.01065,"close":65.39}
{"ticker":"KSS","date":"2015-05-28","pret":0.00321,"close":65.38}
{"ticker":"KSS","date":"2015-05-29","pret":-0.00566,"close":65.49}
{"ticker":"KSS","date":"2015-06-01","pret":0.00382,"close":64.67}
{"ticker":"KSS","date":"2015-06-02","pret":-0.00705,"close":65.73}
{"ticker":"KSS","date":"2015-06-03","pret":0.01299,"close":65.34}
{"ticker":"KSS","date":"2015-06-04","pret":-0.02102,"close":64.84}
{"ticker":"KSS","date":"2015-06-05","pret":0.00495,"close":63.42}
{"ticker":"KSS","date":"2015-06-08","pret":-0.02546,"close":62.71}
{"ticker":"KSS","date":"2015-06-09","pret":-0.00508,"close":62.05}
{"ticker":"KSS","date":"2015-06-10","pret":-0.00606,"close":62.46}
{"ticker":"KSS","date":"2015-06-11","pret":0.00638,"close":62.41}
{"ticker":"KSS","date":"2015-06-12","pret":-0.01296,"close":62.67}
{"ticker":"KSS","date":"2015-06-15","pret":0.00257,"close":62.6}
{"ticker":"KSS","date":"2015-06-16","pret":0.00561,"close":62.08}
{"ticker":"KSS","date":"2015-06-17","pret":-0.0024,"close":62.76}
{"ticker":"KSS","date":"2015-06-18","pret":0.00431,"close":63.2}
{"ticker":"KSS","date":"2015-06-19","pret":0.00414,"close":63.81}
{"ticker":"KSS","date":"2015-06-22","pret":0.0181,"close":63.65}
{"ticker":"KSS","date":"2015-06-23","pret":-0.00547,"close":63.9}
{"ticker":"KSS","date":"2015-06-24","pret":0.00391,"close":63.99}
{"ticker":"KSS","date":"2015-06-25","pret":0.00203,"close":63.36}
{"ticker":"KSS","date":"2015-06-26","pret":-0.01192,"close":63.37}
{"ticker":"KSS","date":"2015-06-29","pret":-0.00332,"close":62.53}
{"ticker":"KSS","date":"2015-06-30","pret":-0.00317,"close":62.61}
{"ticker":"KSS","date":"2015-07-01","pret":-0.00095,"close":62.82}
{"ticker":"KSS","date":"2015-07-02","pret":0.00286,"close":63.13}
{"ticker":"KSS","date":"2015-07-06","pret":-0.00971,"close":62.83}
{"ticker":"KSS","date":"2015-07-07","pret":0.01035,"close":64.96}
{"ticker":"KSS","date":"2015-07-08","pret":0.02038,"close":64.59}
{"ticker":"KSS","date":"2015-07-09","pret":0.01157,"close":62.68}
{"ticker":"KSS","date":"2015-07-10","pret":-0.02312,"close":63.95}
{"ticker":"KSS","date":"2015-07-13","pret":0.01,"close":64.07}
{"ticker":"KSS","date":"2015-07-14","pret":-0.00717,"close":64.77}
{"ticker":"KSS","date":"2015-07-15","pret":0.01491,"close":64}
{"ticker":"KSS","date":"2015-07-16","pret":-0.01054,"close":63.73}
{"ticker":"KSS","date":"2015-07-17","pret":-0.01002,"close":62.26}
{"ticker":"KSS","date":"2015-07-20","pret":-0.01635,"close":62.59}
{"ticker":"KSS","date":"2015-07-21","pret":0.00032,"close":62.06}
{"ticker":"KSS","date":"2015-07-22","pret":-0.00642,"close":62.87}
{"ticker":"KSS","date":"2015-07-23","pret":0.00993,"close":61.87}
{"ticker":"KSS","date":"2015-07-24","pret":-0.0117,"close":61.88}
{"ticker":"KSS","date":"2015-07-27","pret":-0.0094,"close":61.78}
{"ticker":"KSS","date":"2015-07-28","pret":0.00778,"close":61.41}
{"ticker":"KSS","date":"2015-07-29","pret":-0.00664,"close":61.17}
{"ticker":"KSS","date":"2015-07-30","pret":-0.00571,"close":61.52}
{"ticker":"KSS","date":"2015-07-31","pret":0.00798,"close":61.32}
{"ticker":"KSS","date":"2015-08-03","pret":-0.00504,"close":60.85}
{"ticker":"KSS","date":"2015-08-04","pret":-0.00359,"close":61.18}
{"ticker":"KSS","date":"2015-08-05","pret":0.00457,"close":61.16}
{"ticker":"KSS","date":"2015-08-06","pret":-0.01064,"close":60.35}
{"ticker":"KSS","date":"2015-08-07","pret":-0.01092,"close":60.02}
{"ticker":"KSS","date":"2015-08-10","pret":0.00366,"close":61.6}
{"ticker":"KSS","date":"2015-08-11","pret":0.01596,"close":61.41}
{"ticker":"KSS","date":"2015-08-12","pret":-0.01762,"close":61.5}
{"ticker":"KSS","date":"2015-08-13","pret":-0.05585,"close":56.11}
{"ticker":"KSS","date":"2015-08-14","pret":-0.02346,"close":55.54}
{"ticker":"KSS","date":"2015-08-17","pret":-0.00849,"close":55.66}
{"ticker":"KSS","date":"2015-08-18","pret":0.01172,"close":55.45}
{"ticker":"KSS","date":"2015-08-19","pret":-0.00973,"close":54.74}
{"ticker":"KSS","date":"2015-08-20","pret":-0.019,"close":53.69}
{"ticker":"KSS","date":"2015-08-21","pret":-0.01824,"close":52.3}
{"ticker":"KSS","date":"2015-08-24","pret":-0.07589,"close":50.43}
{"ticker":"KSS","date":"2015-08-25","pret":0.03974,"close":49.18}
{"ticker":"KSS","date":"2015-08-26","pret":-0.02285,"close":50.86}
{"ticker":"KSS","date":"2015-08-27","pret":0.01973,"close":51.34}
{"ticker":"KSS","date":"2015-08-28","pret":0.0039,"close":51.72}
{"ticker":"KSS","date":"2015-08-31","pret":0.00156,"close":51.03}
{"ticker":"KSS","date":"2015-09-01","pret":-0.03259,"close":50.52}
{"ticker":"KSS","date":"2015-09-02","pret":0.01791,"close":50.89}
{"ticker":"KSS","date":"2015-09-03","pret":0.00766,"close":51.54}
{"ticker":"KSS","date":"2015-09-04","pret":-0.00333,"close":50.47}
{"ticker":"KSS","date":"2015-09-08","pret":0.00353,"close":51.66}
{"ticker":"KSS","date":"2015-09-09","pret":0.01418,"close":50.86}
{"ticker":"KSS","date":"2015-09-10","pret":-0.02639,"close":50.84}
{"ticker":"KSS","date":"2015-09-11","pret":-0.00298,"close":50.74}
{"ticker":"KSS","date":"2015-09-14","pret":0.00653,"close":50.74}
{"ticker":"KSS","date":"2015-09-15","pret":0.00649,"close":50.47}
{"ticker":"KSS","date":"2015-09-16","pret":-0.01203,"close":51.85}
{"ticker":"KSS","date":"2015-09-17","pret":0.0274,"close":50.67}
{"ticker":"KSS","date":"2015-09-18","pret":-0.03258,"close":49.21}
{"ticker":"KSS","date":"2015-09-21","pret":-0.00922,"close":49.19}
{"ticker":"KSS","date":"2015-09-22","pret":-0.01542,"close":48.9}
{"ticker":"KSS","date":"2015-09-23","pret":0.00347,"close":48.52}
{"ticker":"KSS","date":"2015-09-24","pret":-0.01872,"close":47.84}
{"ticker":"KSS","date":"2015-09-25","pret":0.00332,"close":47.7}
{"ticker":"KSS","date":"2015-09-28","pret":-0.01564,"close":46.11}
{"ticker":"KSS","date":"2015-09-29","pret":-0.02727,"close":46.27}
{"ticker":"KSS","date":"2015-09-30","pret":0.00474,"close":46.31}
{"ticker":"KSS","date":"2015-10-01","pret":0.01409,"close":45.06}
{"ticker":"KSS","date":"2015-10-02","pret":-0.05422,"close":45.4}
{"ticker":"KSS","date":"2015-10-05","pret":0.02432,"close":46.83}
{"ticker":"KSS","date":"2015-10-06","pret":0.01366,"close":46.49}
{"ticker":"KSS","date":"2015-10-07","pret":0.0043,"close":46.15}
{"ticker":"KSS","date":"2015-10-08","pret":-0.00948,"close":46.65}
{"ticker":"KSS","date":"2015-10-09","pret":0.00905,"close":47.27}
{"ticker":"KSS","date":"2015-10-12","pret":0.01385,"close":46.5}
{"ticker":"KSS","date":"2015-10-13","pret":-0.0188,"close":45.61}
{"ticker":"KSS","date":"2015-10-14","pret":-0.01259,"close":45.01}
{"ticker":"KSS","date":"2015-10-15","pret":-0.01363,"close":45.18}
{"ticker":"KSS","date":"2015-10-16","pret":0.00287,"close":45.93}
{"ticker":"KSS","date":"2015-10-19","pret":0.01338,"close":45.67}
{"ticker":"KSS","date":"2015-10-20","pret":-0.00437,"close":46.31}
{"ticker":"KSS","date":"2015-10-21","pret":0.01455,"close":45.65}
{"ticker":"KSS","date":"2015-10-22","pret":-0.01368,"close":45.42}
{"ticker":"KSS","date":"2015-10-23","pret":-0.00592,"close":44.06}
{"ticker":"KSS","date":"2015-10-26","pret":-0.03445,"close":45.33}
{"ticker":"KSS","date":"2015-10-27","pret":0.03114,"close":45.76}
{"ticker":"KSS","date":"2015-10-28","pret":0.00988,"close":45.7}
{"ticker":"KSS","date":"2015-10-29","pret":-0.00262,"close":44.58}
{"ticker":"KSS","date":"2015-10-30","pret":-0.01946,"close":46.12}
{"ticker":"KSS","date":"2015-11-02","pret":0.02992,"close":46.71}
{"ticker":"KSS","date":"2015-11-03","pret":0.01249,"close":47.37}
{"ticker":"KSS","date":"2015-11-04","pret":0.01529,"close":46.21}
{"ticker":"KSS","date":"2015-11-05","pret":-0.02389,"close":46.66}
{"ticker":"KSS","date":"2015-11-06","pret":0.00474,"close":46.57}
{"ticker":"KSS","date":"2015-11-09","pret":-0.01145,"close":43.98}
{"ticker":"KSS","date":"2015-11-10","pret":-0.05311,"close":45.6}
{"ticker":"KSS","date":"2015-11-11","pret":0.00844,"close":43.16}
{"ticker":"KSS","date":"2015-11-12","pret":0.03198,"close":45.79}
{"ticker":"KSS","date":"2015-11-13","pret":-0.01687,"close":42.85}
{"ticker":"KSS","date":"2015-11-16","pret":-0.04534,"close":43.94}
{"ticker":"KSS","date":"2015-11-17","pret":0.03702,"close":44.05}
{"ticker":"KSS","date":"2015-11-18","pret":-0.00045,"close":45.15}
{"ticker":"KSS","date":"2015-11-19","pret":0.02476,"close":45.18}
{"ticker":"KSS","date":"2015-11-20","pret":0.0044,"close":47.04}
{"ticker":"KSS","date":"2015-11-23","pret":0.03703,"close":47.64}
{"ticker":"KSS","date":"2015-11-24","pret":0.00084,"close":48.53}
{"ticker":"KSS","date":"2015-11-25","pret":0.02338,"close":48.5}
{"ticker":"KSS","date":"2015-11-26"}
{"ticker":"KSS","date":"2015-11-27","pret":0.0072,"close":48.07}
{"ticker":"KSS","date":"2015-11-30","pret":-0.01237,"close":47.13}
{"ticker":"KSS","date":"2015-12-01","pret":-0.0199,"close":47.22}
{"ticker":"KSS","date":"2015-12-02","pret":0.00317,"close":46.42}
{"ticker":"KSS","date":"2015-12-03","pret":-0.01701,"close":47.39}
{"ticker":"KSS","date":"2015-12-04","pret":0.01194,"close":48.08}
{"ticker":"KSS","date":"2015-12-07","pret":0.00381,"close":47.45}
{"ticker":"KSS","date":"2015-12-08","pret":-0.00976,"close":47.2}
{"ticker":"KSS","date":"2015-12-09","pret":-0.00085,"close":47.13}
{"ticker":"KSS","date":"2015-12-10","pret":0.01251,"close":48.18}
{"ticker":"KSS","date":"2015-12-11","pret":0.00546,"close":46.24}
{"ticker":"KSS","date":"2015-12-14","pret":-0.02741,"close":46.76}
{"ticker":"KSS","date":"2015-12-15","pret":0.00965,"close":46.21}
{"ticker":"KSS","date":"2015-12-16","pret":-0.00965,"close":45.97}
{"ticker":"KSS","date":"2015-12-17"}
{"ticker":"KSS","date":"2015-12-18","pret":-0.04788,"close":44.41}
{"ticker":"KSS","date":"2015-12-21","pret":0.01725,"close":45.71}
{"ticker":"KSS","date":"2015-12-22","pret":0.01979,"close":47.07}
{"ticker":"KSS","date":"2015-12-23","pret":0.02834,"close":47.4}
{"ticker":"KSS","date":"2015-12-24","pret":0.00106,"close":47.13}
{"ticker":"KSS","date":"2015-12-28","pret":-0.00978,"close":47.24}
{"ticker":"KSS","date":"2015-12-29","pret":0.01736,"close":48.81}
{"ticker":"KSS","date":"2015-12-30","pret":0.02118,"close":48.39}
{"ticker":"KSS","date":"2015-12-31","pret":-0.01053,"close":47.63}
{"ticker":"KSS","date":"2016-01-04","pret":-0.0263,"close":49.55}
{"ticker":"KSS","date":"2016-01-05","pret":0.05858,"close":49.78}
{"ticker":"KSU","date":"2015-01-02","pret":-0.00791,"close":120.42}
{"ticker":"KSU","date":"2015-01-05","pret":-0.02553,"close":115.24}
{"ticker":"KSU","date":"2015-01-06","pret":-0.03234,"close":112.71}
{"ticker":"KSU","date":"2015-01-07","pret":-0.01723,"close":113.27}
{"ticker":"KSU","date":"2015-01-08","pret":0.00843,"close":115.1}
{"ticker":"KSU","date":"2015-01-09","pret":0.01356,"close":114.25}
{"ticker":"KSU","date":"2015-01-12","pret":-0.019,"close":113.3}
{"ticker":"KSU","date":"2015-01-13","pret":0.00553,"close":111.49}
{"ticker":"KSU","date":"2015-01-14","pret":-0.04299,"close":110.06}
{"ticker":"KSU","date":"2015-01-15","pret":0.00909,"close":109.23}
{"ticker":"KSU","date":"2015-01-16","pret":-0.01028,"close":109.98}
{"ticker":"KSU","date":"2015-01-20","pret":0.00574,"close":110}
{"ticker":"KSU","date":"2015-01-21","pret":-0.00373,"close":110.62}
{"ticker":"KSU","date":"2015-01-22","pret":0.02461,"close":113.7}
{"ticker":"KSU","date":"2015-01-23","pret":-0.02087,"close":107.79}
{"ticker":"KSU","date":"2015-01-26","pret":-0.01816,"close":110.47}
{"ticker":"KSU","date":"2015-01-27","pret":0.00637,"close":109.28}
{"ticker":"KSU","date":"2015-01-28","pret":0.0137,"close":109}
{"ticker":"KSU","date":"2015-01-29","pret":-0.01012,"close":110.82}
{"ticker":"KSU","date":"2015-01-30","pret":0.00967,"close":110.09}
{"ticker":"KSU","date":"2015-02-02","pret":0.00172,"close":112.73}
{"ticker":"KSU","date":"2015-02-03","pret":0.0255,"close":114.9}
{"ticker":"KSU","date":"2015-02-04","pret":0.00564,"close":114.37}
{"ticker":"KSU","date":"2015-02-05","pret":0.01057,"close":116.38}
{"ticker":"KSU","date":"2015-02-06","pret":0.01227,"close":116.52}
{"ticker":"KSU","date":"2015-02-09","pret":-0.00646,"close":115.33}
{"ticker":"KSU","date":"2015-02-10","pret":0.00233,"close":116.52}
{"ticker":"KSU","date":"2015-02-11","pret":0.00361,"close":116.36}
{"ticker":"KSU","date":"2015-02-12","pret":0.00557,"close":117.99}
{"ticker":"KSU","date":"2015-02-13","pret":0.01172,"close":118.12}
{"ticker":"KSU","date":"2015-02-17","pret":-0.00805,"close":119.25}
{"ticker":"KSU","date":"2015-02-18","pret":0.01252,"close":119.35}
{"ticker":"KSU","date":"2015-02-19","pret":-0.00337,"close":117.92}
{"ticker":"KSU","date":"2015-02-20","pret":-0.01154,"close":116.61}
{"ticker":"KSU","date":"2015-02-23","pret":0.00273,"close":119.47}
{"ticker":"KSU","date":"2015-02-24","pret":0.01419,"close":119.5}
{"ticker":"KSU","date":"2015-02-25","pret":0.00602,"close":118.6}
{"ticker":"KSU","date":"2015-02-26","pret":-0.01149,"close":117.08}
{"ticker":"KSU","date":"2015-02-27","pret":-0.0123,"close":115.84}
{"ticker":"KSU","date":"2015-03-02","pret":-0.01021,"close":117.03}
{"ticker":"KSU","date":"2015-03-03","pret":0.00241,"close":115.82}
{"ticker":"KSU","date":"2015-03-04","pret":-0.005,"close":116.14}
{"ticker":"KSU","date":"2015-03-05","pret":0.00328,"close":116.03}
{"ticker":"KSU","date":"2015-03-06","pret":-0.00979,"close":113.73}
{"ticker":"KSU","date":"2015-03-09","pret":-0.01165,"close":113.61}
{"ticker":"KSU","date":"2015-03-10","pret":-0.00698,"close":113.17}
{"ticker":"KSU","date":"2015-03-11","pret":0.00645,"close":114.51}
{"ticker":"KSU","date":"2015-03-12","pret":0.01548,"close":115.1}
{"ticker":"KSU","date":"2015-03-13","pret":-0.00217,"close":114.43}
{"ticker":"KSU","date":"2015-03-16","pret":0.002,"close":115.97}
{"ticker":"KSU","date":"2015-03-17","pret":-0.00156,"close":114.64}
{"ticker":"KSU","date":"2015-03-18","pret":-0.00567,"close":115.05}
{"ticker":"KSU","date":"2015-03-19","pret":0,"close":114.89}
{"ticker":"KSU","date":"2015-03-20","pret":0.00966,"close":115.69}
{"ticker":"KSU","date":"2015-03-23","pret":-0.03354,"close":106.48}
{"ticker":"KSU","date":"2015-03-24","pret":-0.05021,"close":105.1}
{"ticker":"KSU","date":"2015-03-25","pret":-0.01041,"close":103.38}
{"ticker":"KSU","date":"2015-03-26","pret":-0.02534,"close":103.12}
{"ticker":"KSU","date":"2015-03-27","pret":0.00136,"close":102.96}
{"ticker":"KSU","date":"2015-03-30","pret":0.00834,"close":103.31}
{"ticker":"KSU","date":"2015-03-31","pret":-0.01098,"close":102.08}
{"ticker":"KSU","date":"2015-04-01","pret":-0.00372,"close":102.98}
{"ticker":"KSU","date":"2015-04-02","pret":0.00956,"close":105}
{"ticker":"KSU","date":"2015-04-06","pret":0.01484,"close":104.7}
{"ticker":"KSU","date":"2015-04-07","pret":0.00706,"close":104.97}
{"ticker":"KSU","date":"2015-04-08","pret":-0.00295,"close":104.95}
{"ticker":"KSU","date":"2015-04-09","pret":-0.00258,"close":106.03}
{"ticker":"KSU","date":"2015-04-10","pret":0.01686,"close":106.33}
{"ticker":"KSU","date":"2015-04-13","pret":-0.00386,"close":105.54}
{"ticker":"KSU","date":"2015-04-14","pret":-0.02657,"close":105.6}
{"ticker":"KSU","date":"2015-04-15","pret":0.02836,"close":105.96}
{"ticker":"KSU","date":"2015-04-16","pret":-0.0051,"close":105.13}
{"ticker":"KSU","date":"2015-04-17","pret":-0.01612,"close":104.49}
{"ticker":"KSU","date":"2015-04-20","pret":0.00823,"close":107.37}
{"ticker":"KSU","date":"2015-04-21","pret":0.00067,"close":105.17}
{"ticker":"KSU","date":"2015-04-22","pret":-0.00219,"close":106.24}
{"ticker":"KSU","date":"2015-04-23","pret":0.00524,"close":107}
{"ticker":"KSU","date":"2015-04-24","pret":0.01854,"close":106.5}
{"ticker":"KSU","date":"2015-04-27","pret":-0.0058,"close":106.23}
{"ticker":"KSU","date":"2015-04-28","pret":-0.00508,"close":104.84}
{"ticker":"KSU","date":"2015-04-29","pret":-0.01482,"close":103.16}
{"ticker":"KSU","date":"2015-04-30","pret":-0.01874,"close":102.49}
{"ticker":"KSU","date":"2015-05-01","pret":0.0069,"close":103.7}
{"ticker":"KSU","date":"2015-05-04","pret":0.00599,"close":103.47}
{"ticker":"KSU","date":"2015-05-05","pret":-0.0086,"close":102}
{"ticker":"KSU","date":"2015-05-06","pret":-0.00848,"close":102.26}
{"ticker":"KSU","date":"2015-05-07","pret":0.00303,"close":101.58}
{"ticker":"KSU","date":"2015-05-08","pret":-0.00166,"close":102.16}
{"ticker":"KSU","date":"2015-05-11","pret":-0.00264,"close":100.83}
{"ticker":"KSU","date":"2015-05-12","pret":-0.01571,"close":98.64}
{"ticker":"KSU","date":"2015-05-13","pret":-0.01748,"close":97.11}
{"ticker":"KSU","date":"2015-05-14","pret":-0.0379,"close":94.89}
{"ticker":"KSU","date":"2015-05-15","pret":-0.00032,"close":95.27}
{"ticker":"KSU","date":"2015-05-18","pret":-0.01027,"close":94.65}
{"ticker":"KSU","date":"2015-05-19","pret":0.0109,"close":94.51}
{"ticker":"KSU","date":"2015-05-20","pret":-0.00348,"close":93.6}
{"ticker":"KSU","date":"2015-05-21","pret":-0.01436,"close":95.59}
{"ticker":"KSU","date":"2015-05-22","pret":0.01952,"close":93.91}
{"ticker":"KSU","date":"2015-05-26","pret":-0.0113,"close":93.54}
{"ticker":"KSU","date":"2015-05-27","pret":-0.00234,"close":94.5}
{"ticker":"KSU","date":"2015-05-28","pret":0.0016,"close":92.4}
{"ticker":"KSU","date":"2015-05-29","pret":-0.02008,"close":90.5}
{"ticker":"KSU","date":"2015-06-01","pret":-0.01376,"close":92.52}
{"ticker":"KSU","date":"2015-06-02","pret":0.01571,"close":93.67}
{"ticker":"KSU","date":"2015-06-03","pret":0.00895,"close":94.08}
{"ticker":"KSU","date":"2015-06-04","pret":-0.0015,"close":93.23}
{"ticker":"KSU","date":"2015-06-05","pret":-0.00097,"close":94.16}
{"ticker":"KSU","date":"2015-06-08","pret":0.00782,"close":93.12}
{"ticker":"KSU","date":"2015-06-09","pret":-0.00482,"close":93.16}
{"ticker":"KSU","date":"2015-06-10","pret":0.00214,"close":92.93}
{"ticker":"KSU","date":"2015-06-11","pret":-0.00461,"close":94.76}
{"ticker":"KSU","date":"2015-06-12","pret":0.01367,"close":94.15}
{"ticker":"KSU","date":"2015-06-15","pret":-0.00638,"close":93.86}
{"ticker":"KSU","date":"2015-06-16","pret":0.00234,"close":93.95}
{"ticker":"KSU","date":"2015-06-17","pret":0.00138,"close":94.38}
{"ticker":"KSU","date":"2015-06-18","pret":0.00763,"close":96.18}
{"ticker":"KSU","date":"2015-06-19","pret":0.01508,"close":95.2}
{"ticker":"KSU","date":"2015-06-22","pret":-0.00166,"close":95.76}
{"ticker":"KSU","date":"2015-06-23","pret":-0.00282,"close":95.62}
{"ticker":"KSU","date":"2015-06-24","pret":-0.00429,"close":92.81}
{"ticker":"KSU","date":"2015-06-25","pret":-0.02216,"close":92.42}
{"ticker":"KSU","date":"2015-06-26","pret":-0.00883,"close":92.95}
{"ticker":"KSU","date":"2015-06-29","pret":-0.00249,"close":91}
{"ticker":"KSU","date":"2015-06-30","pret":-0.00795,"close":91.2}
{"ticker":"KSU","date":"2015-07-01","pret":0.0036,"close":92.11}
{"ticker":"KSU","date":"2015-07-02","pret":0.00348,"close":92.41}
{"ticker":"KSU","date":"2015-07-06","pret":-0.00577,"close":91.65}
{"ticker":"KSU","date":"2015-07-07","pret":0.01172,"close":94.4}
{"ticker":"KSU","date":"2015-07-08","pret":0.00688,"close":92.65}
{"ticker":"KSU","date":"2015-07-09","pret":0.00396,"close":93.25}
{"ticker":"KSU","date":"2015-07-10","pret":0.00617,"close":94.51}
{"ticker":"KSU","date":"2015-07-13","pret":0.00497,"close":94.1}
{"ticker":"KSU","date":"2015-07-14","pret":-0.0055,"close":94.45}
{"ticker":"KSU","date":"2015-07-15","pret":0.01244,"close":93.39}
{"ticker":"KSU","date":"2015-07-16","pret":-0.02333,"close":92.55}
{"ticker":"KSU","date":"2015-07-17","pret":0.045,"close":98.6}
{"ticker":"KSU","date":"2015-07-20","pret":0.01244,"close":97.4}
{"ticker":"KSU","date":"2015-07-21","pret":-0.02575,"close":97.75}
{"ticker":"KSU","date":"2015-07-22","pret":0.01475,"close":96.54}
{"ticker":"KSU","date":"2015-07-23","pret":-0.01694,"close":93.36}
{"ticker":"KSU","date":"2015-07-24","pret":-0.02778,"close":93}
{"ticker":"KSU","date":"2015-07-27","pret":-0.00537,"close":93.19}
{"ticker":"KSU","date":"2015-07-28","pret":0.009,"close":97.75}
{"ticker":"KSU","date":"2015-07-29","pret":0.04098,"close":101.09}
{"ticker":"KSU","date":"2015-07-30","pret":0.02808,"close":100.85}
{"ticker":"KSU","date":"2015-07-31","pret":0.00427,"close":99.19}
{"ticker":"KSU","date":"2015-08-03","pret":-0.01489,"close":97.47}
{"ticker":"KSU","date":"2015-08-04","pret":-0.02126,"close":97.97}
{"ticker":"KSU","date":"2015-08-05","pret":0.01328,"close":97.45}
{"ticker":"KSU","date":"2015-08-06","pret":-0.01133,"close":97.26}
{"ticker":"KSU","date":"2015-08-07","pret":-0.00494,"close":96}
{"ticker":"KSU","date":"2015-08-10","pret":-0.00186,"close":99.73}
{"ticker":"KSU","date":"2015-08-11","pret":0.0251,"close":98.26}
{"ticker":"KSU","date":"2015-08-12","pret":-0.01964,"close":97.85}
{"ticker":"KSU","date":"2015-08-13","pret":0.0038,"close":97.78}
{"ticker":"KSU","date":"2015-08-14","pret":-0.00215,"close":98.58}
{"ticker":"KSU","date":"2015-08-17","pret":0.00766,"close":99.25}
{"ticker":"KSU","date":"2015-08-18","pret":0.01405,"close":99.44}
{"ticker":"KSU","date":"2015-08-19","pret":-0.00958,"close":98.03}
{"ticker":"KSU","date":"2015-08-20","pret":-0.00651,"close":95.28}
{"ticker":"KSU","date":"2015-08-21","pret":-0.03593,"close":92.79}
{"ticker":"KSU","date":"2015-08-24","pret":-0.06928,"close":89.57}
{"ticker":"KSU","date":"2015-08-25","pret":0.04379,"close":86.53}
{"ticker":"KSU","date":"2015-08-26","pret":-0.03859,"close":89.46}
{"ticker":"KSU","date":"2015-08-27","pret":0.02758,"close":93.27}
{"ticker":"KSU","date":"2015-08-28","pret":0.01998,"close":94.58}
{"ticker":"KSU","date":"2015-08-31","pret":0.00867,"close":92.74}
{"ticker":"KSU","date":"2015-09-01","pret":-0.03569,"close":89.74}
{"ticker":"KSU","date":"2015-09-02","pret":0.0021,"close":91.47}
{"ticker":"KSU","date":"2015-09-03","pret":0.01281,"close":91.39}
{"ticker":"KSU","date":"2015-09-04","pret":-0.02156,"close":90.34}
{"ticker":"KSU","date":"2015-09-08","pret":0.02352,"close":93.13}
{"ticker":"KSU","date":"2015-09-09","pret":0.01691,"close":92.13}
{"ticker":"KSU","date":"2015-09-10","pret":-0.0193,"close":93.13}
{"ticker":"KSU","date":"2015-09-11","pret":0.00802,"close":92.56}
{"ticker":"KSU","date":"2015-09-14","pret":-0.00205,"close":92.57}
{"ticker":"KSU","date":"2015-09-15","pret":0.00302,"close":94.35}
{"ticker":"KSU","date":"2015-09-16","pret":0.01711,"close":95.25}
{"ticker":"KSU","date":"2015-09-17","pret":0.01107,"close":96.66}
{"ticker":"KSU","date":"2015-09-18","pret":-0.00021,"close":94.53}
{"ticker":"KSU","date":"2015-09-21","pret":-0.00336,"close":94.8}
{"ticker":"KSU","date":"2015-09-22","pret":-0.01485,"close":91.8}
{"ticker":"KSU","date":"2015-09-23","pret":-0.01898,"close":91.51}
{"ticker":"KSU","date":"2015-09-24","pret":-0.0147,"close":90.3}
{"ticker":"KSU","date":"2015-09-25","pret":0.00628,"close":91.03}
{"ticker":"KSU","date":"2015-09-28","pret":-0.0055,"close":88.84}
{"ticker":"KSU","date":"2015-09-29","pret":-0.01749,"close":88.15}
{"ticker":"KSU","date":"2015-09-30","pret":0.00303,"close":90.88}
{"ticker":"KSU","date":"2015-10-01","pret":0.02522,"close":93.19}
{"ticker":"KSU","date":"2015-10-02","pret":0.00044,"close":94.17}
{"ticker":"KSU","date":"2015-10-05","pret":0.03128,"close":95.62}
{"ticker":"KSU","date":"2015-10-06","pret":0.01,"close":95.67}
{"ticker":"KSU","date":"2015-10-07","pret":0.00887,"close":96.73}
{"ticker":"KSU","date":"2015-10-08","pret":0.00218,"close":98.46}
{"ticker":"KSU","date":"2015-10-09","pret":0.02294,"close":97.95}
{"ticker":"KSU","date":"2015-10-12","pret":-0.01141,"close":97.98}
{"ticker":"KSU","date":"2015-10-13","pret":-0.00936,"close":96.17}
{"ticker":"KSU","date":"2015-10-14","pret":-0.00956,"close":96.37}
{"ticker":"KSU","date":"2015-10-15","pret":0.0141,"close":98}
{"ticker":"KSU","date":"2015-10-16","pret":-0.02006,"close":87.37}
{"ticker":"KSU","date":"2015-10-19","pret":-0.09326,"close":86.67}
{"ticker":"KSU","date":"2015-10-20","pret":-0.00104,"close":88.66}
{"ticker":"KSU","date":"2015-10-21","pret":0.02608,"close":87.41}
{"ticker":"KSU","date":"2015-10-22","pret":-0.01632,"close":86.15}
{"ticker":"KSU","date":"2015-10-23","pret":-0.01115,"close":86.13}
{"ticker":"KSU","date":"2015-10-26","pret":-0.00836,"close":85.9}
{"ticker":"KSU","date":"2015-10-27","pret":-0.00713,"close":82.13}
{"ticker":"KSU","date":"2015-10-28","pret":-0.02219,"close":83.61}
{"ticker":"KSU","date":"2015-10-29","pret":0.00168,"close":84.11}
{"ticker":"KSU","date":"2015-10-30","pret":0.00989,"close":82.76}
{"ticker":"KSU","date":"2015-11-02","pret":-0.01844,"close":84.68}
{"ticker":"KSU","date":"2015-11-03","pret":0.02458,"close":86.58}
{"ticker":"KSU","date":"2015-11-04","pret":0.02134,"close":87.08}
{"ticker":"KSU","date":"2015-11-05","pret":0.00472,"close":88.54}
{"ticker":"KSU","date":"2015-11-06","pret":0.01051,"close":87.65}
{"ticker":"KSU","date":"2015-11-09","pret":-0.00684,"close":89.82}
{"ticker":"KSU","date":"2015-11-10","pret":0.02665,"close":89.53}
{"ticker":"KSU","date":"2015-11-11","pret":0.002,"close":88.82}
{"ticker":"KSU","date":"2015-11-12","pret":-0.02135,"close":87.72}
{"ticker":"KSU","date":"2015-11-13","pret":-0.01062,"close":87.45}
{"ticker":"KSU","date":"2015-11-16","pret":0.00287,"close":87.97}
{"ticker":"KSU","date":"2015-11-17","pret":0.00684,"close":88.21}
{"ticker":"KSU","date":"2015-11-18","pret":0.01881,"close":92.37}
{"ticker":"KSU","date":"2015-11-19","pret":0.03195,"close":93.65}
{"ticker":"KSU","date":"2015-11-20","pret":0.01704,"close":93.53}
{"ticker":"KSU","date":"2015-11-23","pret":-0.011,"close":91.81}
{"ticker":"KSU","date":"2015-11-24","pret":-0.01723,"close":91.41}
{"ticker":"KSU","date":"2015-11-25","pret":-0.00098,"close":91.39}
{"ticker":"KSU","date":"2015-11-26"}
{"ticker":"KSU","date":"2015-11-27","pret":0.00262,"close":92.26}
{"ticker":"KSU","date":"2015-11-30","pret":0.00858,"close":90.92}
{"ticker":"KSU","date":"2015-12-01","pret":-0.01548,"close":91.63}
{"ticker":"KSU","date":"2015-12-02","pret":0.00176,"close":85.12}
{"ticker":"KSU","date":"2015-12-03","pret":-0.07054,"close":82.69}
{"ticker":"KSU","date":"2015-12-04","pret":-0.03863,"close":81.98}
{"ticker":"KSU","date":"2015-12-07","pret":-0.0022,"close":79.47}
{"ticker":"KSU","date":"2015-12-08","pret":-0.04015,"close":76.71}
{"ticker":"KSU","date":"2015-12-09","pret":-0.02586,"close":76.11}
{"ticker":"KSU","date":"2015-12-10","pret":-0.00354,"close":74.69}
{"ticker":"KSU","date":"2015-12-11","pret":-0.02488,"close":74.63}
{"ticker":"KSU","date":"2015-12-14","pret":0.00376,"close":74.08}
{"ticker":"KSU","date":"2015-12-15","pret":-0.00188,"close":73.72}
{"ticker":"KSU","date":"2015-12-16","pret":-0.00553,"close":75.84}
{"ticker":"KSU","date":"2015-12-17"}
{"ticker":"KSU","date":"2015-12-18","pret":-0.03523,"close":70.01}
{"ticker":"KSU","date":"2015-12-21","pret":-0.00985,"close":70.13}
{"ticker":"KSU","date":"2015-12-22","pret":-0.00127,"close":71.89}
{"ticker":"KSU","date":"2015-12-23","pret":0.02379,"close":73.88}
{"ticker":"KSU","date":"2015-12-24","pret":0.01891,"close":73.77}
{"ticker":"KSU","date":"2015-12-28","pret":-0.00217,"close":73.54}
{"ticker":"KSU","date":"2015-12-29","pret":-0.0015,"close":74.41}
{"ticker":"KSU","date":"2015-12-30","pret":0.00706,"close":74.27}
{"ticker":"KSU","date":"2015-12-31","pret":-0.00488,"close":74.67}
{"ticker":"KSU","date":"2016-01-04","pret":-0.00532,"close":73.72}
{"ticker":"KSU","date":"2016-01-05","pret":0.01155,"close":73.98}
{"ticker":"KTOS","date":"2015-01-02","pret":-0.01584,"close":4.99}
{"ticker":"KTOS","date":"2015-01-05","pret":-0.00601,"close":5.02}
{"ticker":"KTOS","date":"2015-01-06","pret":0.02185,"close":4.85}
{"ticker":"KTOS","date":"2015-01-07","pret":-0.02185,"close":5.03}
{"ticker":"KTOS","date":"2015-01-08","pret":0.02577,"close":5.14}
{"ticker":"KTOS","date":"2015-01-09","pret":0.0078,"close":5.05}
{"ticker":"KTOS","date":"2015-01-12","pret":-0.01368,"close":4.86}
{"ticker":"KTOS","date":"2015-01-13","pret":-0.03608,"close":4.85}
{"ticker":"KTOS","date":"2015-01-14","pret":-0.02062,"close":4.94}
{"ticker":"KTOS","date":"2015-01-15","pret":0.05275,"close":4.85}
{"ticker":"KTOS","date":"2015-01-16","pret":-0.04239,"close":4.94}
{"ticker":"KTOS","date":"2015-01-20","pret":0.02444,"close":4.87}
{"ticker":"KTOS","date":"2015-01-21","pret":-0.02444,"close":4.86}
{"ticker":"KTOS","date":"2015-01-22","pret":0.01026,"close":4.98}
{"ticker":"KTOS","date":"2015-01-23","pret":0.0162,"close":5}
{"ticker":"KTOS","date":"2015-01-26","pret":0.00401,"close":5.04}
{"ticker":"KTOS","date":"2015-01-27","pret":-0.002,"close":5.11}
{"ticker":"KTOS","date":"2015-01-28","pret":0.02767,"close":4.93}
{"ticker":"KTOS","date":"2015-01-29","pret":-0.04587,"close":4.91}
{"ticker":"KTOS","date":"2015-01-30","pret":-0.00409,"close":4.86}
{"ticker":"KTOS","date":"2015-02-02","pret":0.00409,"close":4.91}
{"ticker":"KTOS","date":"2015-02-03","pret":0.00813,"close":5.07}
{"ticker":"KTOS","date":"2015-02-04","pret":0.03188,"close":5.13}
{"ticker":"KTOS","date":"2015-02-05","pret":0.01363,"close":5.45}
{"ticker":"KTOS","date":"2015-02-06","pret":0.06188,"close":5.66}
{"ticker":"KTOS","date":"2015-02-09","pret":0.02868,"close":5.55}
{"ticker":"KTOS","date":"2015-02-10","pret":-0.00887,"close":5.39}
{"ticker":"KTOS","date":"2015-02-11","pret":-0.04559,"close":5.32}
{"ticker":"KTOS","date":"2015-02-12","pret":-0.00187,"close":5.66}
{"ticker":"KTOS","date":"2015-02-13","pret":0.06161,"close":5.69}
{"ticker":"KTOS","date":"2015-02-17","pret":0.007,"close":5.77}
{"ticker":"KTOS","date":"2015-02-18","pret":0.02414,"close":5.9}
{"ticker":"KTOS","date":"2015-02-19","pret":0.0051,"close":5.96}
{"ticker":"KTOS","date":"2015-02-20","pret":0.01347,"close":5.84}
{"ticker":"KTOS","date":"2015-02-23","pret":-0.01857,"close":5.9}
{"ticker":"KTOS","date":"2015-02-24","pret":0.0034,"close":5.76}
{"ticker":"KTOS","date":"2015-02-25","pret":-0.02406,"close":5.78}
{"ticker":"KTOS","date":"2015-02-26","pret":0.00866,"close":5.79}
{"ticker":"KTOS","date":"2015-02-27","pret":-0.00692,"close":5.77}
{"ticker":"KTOS","date":"2015-03-02","pret":0.01379,"close":5.93}
{"ticker":"KTOS","date":"2015-03-03","pret":0.00683,"close":5.89}
{"ticker":"KTOS","date":"2015-03-04","pret":-0.00854,"close":5.79}
{"ticker":"KTOS","date":"2015-03-05","pret":-0.00516,"close":5.74}
{"ticker":"KTOS","date":"2015-03-06","pret":-0.01915,"close":5.69}
{"ticker":"KTOS","date":"2015-03-09","pret":-0.00352,"close":5.57}
{"ticker":"KTOS","date":"2015-03-10","pret":-0.025,"close":5.48}
{"ticker":"KTOS","date":"2015-03-11","pret":-0.00544,"close":5.45}
{"ticker":"KTOS","date":"2015-03-12","pret":0,"close":5.93}
{"ticker":"KTOS","date":"2015-03-13","pret":-0.0073,"close":5.44}
{"ticker":"KTOS","date":"2015-03-16","pret":0,"close":5.32}
{"ticker":"KTOS","date":"2015-03-17","pret":-0.03732,"close":5.37}
{"ticker":"KTOS","date":"2015-03-18","pret":0.02441,"close":5.6}
{"ticker":"KTOS","date":"2015-03-19","pret":0.03105,"close":5.72}
{"ticker":"KTOS","date":"2015-03-20","pret":0.03707,"close":5.82}
{"ticker":"KTOS","date":"2015-03-23","pret":0,"close":5.74}
{"ticker":"KTOS","date":"2015-03-24","pret":0,"close":5.76}
{"ticker":"KTOS","date":"2015-03-25","pret":-0.00174,"close":5.47}
{"ticker":"KTOS","date":"2015-03-26","pret":-0.05716,"close":5.63}
{"ticker":"KTOS","date":"2015-03-27","pret":0.03077,"close":5.56}
{"ticker":"KTOS","date":"2015-03-30","pret":-0.00895,"close":5.46}
{"ticker":"KTOS","date":"2015-03-31","pret":-0.0292,"close":5.53}
{"ticker":"KTOS","date":"2015-04-01","pret":0.01835,"close":5.46}
{"ticker":"KTOS","date":"2015-04-02","pret":-0.01097,"close":5.58}
{"ticker":"KTOS","date":"2015-04-06","pret":0.01821,"close":5.72}
{"ticker":"KTOS","date":"2015-04-07","pret":0.03197,"close":5.71}
{"ticker":"KTOS","date":"2015-04-08","pret":-0.00702,"close":5.78}
{"ticker":"KTOS","date":"2015-04-09","pret":0.02263,"close":5.67}
{"ticker":"KTOS","date":"2015-04-10","pret":-0.01911,"close":5.71}
{"ticker":"KTOS","date":"2015-04-13","pret":-0.00176,"close":5.68}
{"ticker":"KTOS","date":"2015-04-14","pret":0,"close":5.78}
{"ticker":"KTOS","date":"2015-04-15","pret":0.02431,"close":5.89}
{"ticker":"KTOS","date":"2015-04-16","pret":0.01024,"close":5.89}
{"ticker":"KTOS","date":"2015-04-17","pret":-0.01024,"close":5.65}
{"ticker":"KTOS","date":"2015-04-20","pret":-0.04025,"close":5.75}
{"ticker":"KTOS","date":"2015-04-21","pret":0.02643,"close":5.69}
{"ticker":"KTOS","date":"2015-04-22","pret":-0.01049,"close":5.63}
{"ticker":"KTOS","date":"2015-04-23","pret":-0.00883,"close":5.68}
{"ticker":"KTOS","date":"2015-04-24","pret":0.00707,"close":5.63}
{"ticker":"KTOS","date":"2015-04-27","pret":0,"close":5.66}
{"ticker":"KTOS","date":"2015-04-28","pret":0.00876,"close":5.69}
{"ticker":"KTOS","date":"2015-04-29","pret":-0.01761,"close":5.63}
{"ticker":"KTOS","date":"2015-04-30","pret":-0.00892,"close":5.47}
{"ticker":"KTOS","date":"2015-05-01","pret":-0.01808,"close":5.52}
{"ticker":"KTOS","date":"2015-05-04","pret":0.00727,"close":5.54}
{"ticker":"KTOS","date":"2015-05-05","pret":0,"close":5.5}
{"ticker":"KTOS","date":"2015-05-06","pret":0.00362,"close":5.49}
{"ticker":"KTOS","date":"2015-05-07","pret":-0.00543,"close":5.39}
{"ticker":"KTOS","date":"2015-05-08","pret":-0.02947,"close":5.36}
{"ticker":"KTOS","date":"2015-05-11","pret":-0.00374,"close":5.51}
{"ticker":"KTOS","date":"2015-05-12","pret":0.02226,"close":5.52}
{"ticker":"KTOS","date":"2015-05-13","pret":0.01457,"close":5.67}
{"ticker":"KTOS","date":"2015-05-14","pret":0.02852,"close":5.8}
{"ticker":"KTOS","date":"2015-05-15","pret":0.02087,"close":5.75}
{"ticker":"KTOS","date":"2015-05-18","pret":-0.01386,"close":5.76}
{"ticker":"KTOS","date":"2015-05-19","pret":0.00348,"close":5.75}
{"ticker":"KTOS","date":"2015-05-20","pret":0.00693,"close":5.78}
{"ticker":"KTOS","date":"2015-05-21","pret":-0.00346,"close":5.73}
{"ticker":"KTOS","date":"2015-05-22","pret":-0.00696,"close":5.58}
{"ticker":"KTOS","date":"2015-05-26","pret":-0.03012,"close":5.45}
{"ticker":"KTOS","date":"2015-05-27","pret":-0.01449,"close":5.75}
{"ticker":"KTOS","date":"2015-05-28","pret":0.05157,"close":5.72}
{"ticker":"KTOS","date":"2015-05-29","pret":-0.0087,"close":5.99}
{"ticker":"KTOS","date":"2015-06-01","pret":0.10449,"close":5.9}
{"ticker":"KTOS","date":"2015-06-02","pret":-0.0786,"close":5.95}
{"ticker":"KTOS","date":"2015-06-03","pret":0.01522,"close":5.92}
{"ticker":"KTOS","date":"2015-06-04","pret":-0.01351,"close":5.95}
{"ticker":"KTOS","date":"2015-06-05","pret":0.01351,"close":6.14}
{"ticker":"KTOS","date":"2015-06-08","pret":0.03301,"close":6}
{"ticker":"KTOS","date":"2015-06-09","pret":-0.00979,"close":6.26}
{"ticker":"KTOS","date":"2015-06-10","pret":0.03067,"close":6.65}
{"ticker":"KTOS","date":"2015-06-11","pret":0.05866,"close":6.63}
{"ticker":"KTOS","date":"2015-06-12","pret":-0.00904,"close":6.57}
{"ticker":"KTOS","date":"2015-06-15","pret":-0.00151,"close":6.76}
{"ticker":"KTOS","date":"2015-06-16","pret":0.02691,"close":6.64}
{"ticker":"KTOS","date":"2015-06-17","pret":-0.02237,"close":6.62}
{"ticker":"KTOS","date":"2015-06-18","pret":-0.00151,"close":6.67}
{"ticker":"KTOS","date":"2015-06-19","pret":0.01052,"close":6.63}
{"ticker":"KTOS","date":"2015-06-22","pret":0.02071,"close":6.69}
{"ticker":"KTOS","date":"2015-06-23","pret":-0.02221,"close":6.76}
{"ticker":"KTOS","date":"2015-06-24","pret":0.01338,"close":6.8}
{"ticker":"KTOS","date":"2015-06-25","pret":0.01175,"close":7.11}
{"ticker":"KTOS","date":"2015-06-26","pret":0.03444,"close":6.7}
{"ticker":"KTOS","date":"2015-06-29","pret":-0.08535,"close":6.38}
{"ticker":"KTOS","date":"2015-06-30","pret":-0.00462,"close":6.3}
{"ticker":"KTOS","date":"2015-07-01","pret":-0.025,"close":6.38}
{"ticker":"KTOS","date":"2015-07-02","pret":0,"close":6.26}
{"ticker":"KTOS","date":"2015-07-06","pret":-0.03543,"close":6.11}
{"ticker":"KTOS","date":"2015-07-07","pret":0.01948,"close":6}
{"ticker":"KTOS","date":"2015-07-08","pret":-0.04438,"close":5.97}
{"ticker":"KTOS","date":"2015-07-09","pret":0.02161,"close":6.24}
{"ticker":"KTOS","date":"2015-07-10","pret":0.04345,"close":6.29}
{"ticker":"KTOS","date":"2015-07-13","pret":-0.00949,"close":6.22}
{"ticker":"KTOS","date":"2015-07-14","pret":-0.00958,"close":6.24}
{"ticker":"KTOS","date":"2015-07-15","pret":-0.00322,"close":6.07}
{"ticker":"KTOS","date":"2015-07-16","pret":-0.0228,"close":6.12}
{"ticker":"KTOS","date":"2015-07-17","pret":0.02602,"close":6.22}
{"ticker":"KTOS","date":"2015-07-20","pret":-0.00161,"close":6.07}
{"ticker":"KTOS","date":"2015-07-21","pret":-0.03102,"close":5.9}
{"ticker":"KTOS","date":"2015-07-22","pret":-0.03202,"close":5.8}
{"ticker":"KTOS","date":"2015-07-23","pret":-0.01033,"close":5.78}
{"ticker":"KTOS","date":"2015-07-24","pret":-0.0052,"close":5.62}
{"ticker":"KTOS","date":"2015-07-27","pret":-0.0354,"close":5.41}
{"ticker":"KTOS","date":"2015-07-28","pret":-0.03111,"close":5.49}
{"ticker":"KTOS","date":"2015-07-29","pret":0.03111,"close":5.56}
{"ticker":"KTOS","date":"2015-07-30","pret":-0.00723,"close":5.48}
{"ticker":"KTOS","date":"2015-07-31","pret":0,"close":5.46}
{"ticker":"KTOS","date":"2015-08-03","pret":-0.01647,"close":5.42}
{"ticker":"KTOS","date":"2015-08-04","pret":0,"close":5.43}
{"ticker":"KTOS","date":"2015-08-05","pret":0.00184,"close":5.44}
{"ticker":"KTOS","date":"2015-08-06","pret":0.01644,"close":5.64}
{"ticker":"KTOS","date":"2015-08-07","pret":0.00722,"close":5.1}
{"ticker":"KTOS","date":"2015-08-10","pret":-0.10616,"close":5.04}
{"ticker":"KTOS","date":"2015-08-11","pret":-0.00602,"close":4.83}
{"ticker":"KTOS","date":"2015-08-12","pret":-0.03898,"close":4.97}
{"ticker":"KTOS","date":"2015-08-13","pret":0.043,"close":4.82}
{"ticker":"KTOS","date":"2015-08-14","pret":-0.04929,"close":4.84}
{"ticker":"KTOS","date":"2015-08-17","pret":0.0167,"close":4.78}
{"ticker":"KTOS","date":"2015-08-18","pret":-0.00623,"close":4.7}
{"ticker":"KTOS","date":"2015-08-19","pret":-0.02318,"close":4.58}
{"ticker":"KTOS","date":"2015-08-20","pret":-0.03471,"close":4.31}
{"ticker":"KTOS","date":"2015-08-21","pret":-0.06145,"close":4.3}
{"ticker":"KTOS","date":"2015-08-24","pret":-0.06048,"close":4.09}
{"ticker":"KTOS","date":"2015-08-25","pret":0.04867,"close":3.89}
{"ticker":"KTOS","date":"2015-08-26","pret":-0.05117,"close":4.02}
{"ticker":"KTOS","date":"2015-08-27","pret":0.01489,"close":4.33}
{"ticker":"KTOS","date":"2015-08-28","pret":0.09844,"close":4.68}
{"ticker":"KTOS","date":"2015-08-31","pret":0.05219,"close":4.64}
{"ticker":"KTOS","date":"2015-09-01","pret":0.01263,"close":4.45}
{"ticker":"KTOS","date":"2015-09-02","pret":-0.04931,"close":4.66}
{"ticker":"KTOS","date":"2015-09-03","pret":0.02389,"close":4.57}
{"ticker":"KTOS","date":"2015-09-04","pret":-0.03272,"close":4.47}
{"ticker":"KTOS","date":"2015-09-08","pret":0.00442,"close":4.67}
{"ticker":"KTOS","date":"2015-09-09","pret":0.03258,"close":4.59}
{"ticker":"KTOS","date":"2015-09-10","pret":-0.01942,"close":4.56}
{"ticker":"KTOS","date":"2015-09-11","pret":-0.01758,"close":4.46}
{"ticker":"KTOS","date":"2015-09-14","pret":-0.01339,"close":4.23}
{"ticker":"KTOS","date":"2015-09-15","pret":-0.04364,"close":4.29}
{"ticker":"KTOS","date":"2015-09-16","pret":0.01167,"close":4.43}
{"ticker":"KTOS","date":"2015-09-17","pret":0.02067,"close":4.41}
{"ticker":"KTOS","date":"2015-09-18","pret":-0.01604,"close":4.19}
{"ticker":"KTOS","date":"2015-09-21","pret":-0.0163,"close":4.21}
{"ticker":"KTOS","date":"2015-09-22","pret":-0.03342,"close":4.1}
{"ticker":"KTOS","date":"2015-09-23","pret":0.00242,"close":4.14}
{"ticker":"KTOS","date":"2015-09-24","pret":0.01681,"close":4.34}
{"ticker":"KTOS","date":"2015-09-25","pret":0.04196,"close":4.47}
{"ticker":"KTOS","date":"2015-09-28","pret":0.00909,"close":4.4}
{"ticker":"KTOS","date":"2015-09-29","pret":-0.00226,"close":4.23}
{"ticker":"KTOS","date":"2015-09-30","pret":-0.02526,"close":4.22}
{"ticker":"KTOS","date":"2015-10-01","pret":-0.01878,"close":4.05}
{"ticker":"KTOS","date":"2015-10-02","pret":-0.04607,"close":4.12}
{"ticker":"KTOS","date":"2015-10-05","pret":0.03654,"close":4.42}
{"ticker":"KTOS","date":"2015-10-06","pret":0.06708,"close":4.52}
{"ticker":"KTOS","date":"2015-10-07","pret":0.01554,"close":4.27}
{"ticker":"KTOS","date":"2015-10-08","pret":-0.06601,"close":4.25}
{"ticker":"KTOS","date":"2015-10-09","pret":0.00937,"close":4.36}
{"ticker":"KTOS","date":"2015-10-12","pret":0.01848,"close":4.34}
{"ticker":"KTOS","date":"2015-10-13","pret":-0.01615,"close":4.14}
{"ticker":"KTOS","date":"2015-10-14","pret":-0.0307,"close":4.1}
{"ticker":"KTOS","date":"2015-10-15","pret":-0.01937,"close":4.22}
{"ticker":"KTOS","date":"2015-10-16","pret":0.02892,"close":4.12}
{"ticker":"KTOS","date":"2015-10-19","pret":-0.02648,"close":4.11}
{"ticker":"KTOS","date":"2015-10-20","pret":0.00487,"close":4.66}
{"ticker":"KTOS","date":"2015-10-21","pret":0.18958,"close":4.54}
{"ticker":"KTOS","date":"2015-10-22","pret":-0.06856,"close":4.86}
{"ticker":"KTOS","date":"2015-10-23","pret":0.06856,"close":4.79}
{"ticker":"KTOS","date":"2015-10-26","pret":-0.03473,"close":4.72}
{"ticker":"KTOS","date":"2015-10-27","pret":-0.0274,"close":4.63}
{"ticker":"KTOS","date":"2015-10-28","pret":0.03362,"close":4.93}
{"ticker":"KTOS","date":"2015-10-29","pret":0.0265,"close":4.95}
{"ticker":"KTOS","date":"2015-10-30","pret":0.00402,"close":4.99}
{"ticker":"KTOS","date":"2015-11-02","pret":0.01195,"close":5.11}
{"ticker":"KTOS","date":"2015-11-03","pret":0.01961,"close":5.03}
{"ticker":"KTOS","date":"2015-11-04","pret":-0.01763,"close":5.05}
{"ticker":"KTOS","date":"2015-11-05","pret":0.02921,"close":5.01}
{"ticker":"KTOS","date":"2015-11-06","pret":-0.01742,"close":4.88}
{"ticker":"KTOS","date":"2015-11-09","pret":0.03077,"close":5.04}
{"ticker":"KTOS","date":"2015-11-10","pret":-0.03861,"close":4.98}
{"ticker":"KTOS","date":"2015-11-11","pret":0.00197,"close":4.95}
{"ticker":"KTOS","date":"2015-11-12","pret":-0.03804,"close":4.78}
{"ticker":"KTOS","date":"2015-11-13","pret":-0.03531,"close":4.68}
{"ticker":"KTOS","date":"2015-11-16","pret":0.02092,"close":4.73}
{"ticker":"KTOS","date":"2015-11-17","pret":-0.00415,"close":4.61}
{"ticker":"KTOS","date":"2015-11-18","pret":-0.02526,"close":4.64}
{"ticker":"KTOS","date":"2015-11-19","pret":-0.00856,"close":4.57}
{"ticker":"KTOS","date":"2015-11-20","pret":-0.01735,"close":4.64}
{"ticker":"KTOS","date":"2015-11-23","pret":0.0491,"close":4.56}
{"ticker":"KTOS","date":"2015-11-24","pret":-0.05349,"close":4.59}
{"ticker":"KTOS","date":"2015-11-25","pret":0.00439,"close":4.68}
{"ticker":"KTOS","date":"2015-11-26"}
{"ticker":"KTOS","date":"2015-11-27","pret":0.0195,"close":4.64}
{"ticker":"KTOS","date":"2015-11-30","pret":-0.0043,"close":4.65}
{"ticker":"KTOS","date":"2015-12-01","pret":-0.00216,"close":4.57}
{"ticker":"KTOS","date":"2015-12-02","pret":-0.02626,"close":4.35}
{"ticker":"KTOS","date":"2015-12-03","pret":-0.02016,"close":4.25}
{"ticker":"KTOS","date":"2015-12-04","pret":-0.04394,"close":4.19}
{"ticker":"KTOS","date":"2015-12-07","pret":-0.01429,"close":4}
{"ticker":"KTOS","date":"2015-12-08","pret":-0.06182,"close":3.73}
{"ticker":"KTOS","date":"2015-12-09","pret":-0.04434,"close":3.85}
{"ticker":"KTOS","date":"2015-12-10","pret":0.0185,"close":3.99}
{"ticker":"KTOS","date":"2015-12-11","pret":0.06093,"close":3.81}
{"ticker":"KTOS","date":"2015-12-14","pret":-0.03765,"close":3.66}
{"ticker":"KTOS","date":"2015-12-15","pret":-0.06881,"close":3.93}
{"ticker":"KTOS","date":"2015-12-16","pret":0.07899,"close":4.12}
{"ticker":"KTOS","date":"2015-12-17"}
{"ticker":"KTOS","date":"2015-12-18","pret":0.03483,"close":4.05}
{"ticker":"KTOS","date":"2015-12-21","pret":0.00488,"close":4.18}
{"ticker":"KTOS","date":"2015-12-22","pret":0.01449,"close":4.15}
{"ticker":"KTOS","date":"2015-12-23","pret":-0.00481,"close":4.15}
{"ticker":"KTOS","date":"2015-12-24","pret":-0.00483,"close":4.16}
{"ticker":"KTOS","date":"2015-12-28","pret":-0.00485,"close":4.01}
{"ticker":"KTOS","date":"2015-12-29","pret":-0.01966,"close":4.09}
{"ticker":"KTOS","date":"2015-12-30","pret":0.01233,"close":4.01}
{"ticker":"KTOS","date":"2015-12-31","pret":-0.02733,"close":4.1}
{"ticker":"KTOS","date":"2016-01-04","pret":0.01995,"close":4.07}
{"ticker":"KTOS","date":"2016-01-05","pret":0.00247,"close":3.97}
{"ticker":"KTWO","date":"2015-01-02","pret":0.01969,"close":20.95}
{"ticker":"KTWO","date":"2015-01-05","pret":-0.00764,"close":21.38}
{"ticker":"KTWO","date":"2015-01-06","pret":0.02321,"close":21.61}
{"ticker":"KTWO","date":"2015-01-07","pret":0.03225,"close":22.8}
{"ticker":"KTWO","date":"2015-01-08","pret":0.03781,"close":22.98}
{"ticker":"KTWO","date":"2015-01-09","pret":0,"close":22.36}
{"ticker":"KTWO","date":"2015-01-12","pret":-0.0123,"close":22.04}
{"ticker":"KTWO","date":"2015-01-13","pret":-0.01873,"close":21.86}
{"ticker":"KTWO","date":"2015-01-14","pret":-0.02369,"close":21.79}
{"ticker":"KTWO","date":"2015-01-15","pret":0.0023,"close":20.85}
{"ticker":"KTWO","date":"2015-01-16","pret":-0.04564,"close":21.07}
{"ticker":"KTWO","date":"2015-01-20","pret":0.01006,"close":19.28}
{"ticker":"KTWO","date":"2015-01-21","pret":-0.09755,"close":19.26}
{"ticker":"KTWO","date":"2015-01-22","pret":0.01719,"close":19.61}
{"ticker":"KTWO","date":"2015-01-23","pret":0.01181,"close":19.63}
{"ticker":"KTWO","date":"2015-01-26","pret":0.00306,"close":19.9}
{"ticker":"KTWO","date":"2015-01-27","pret":0.00962,"close":19.56}
{"ticker":"KTWO","date":"2015-01-28","pret":-0.00911,"close":19.5}
{"ticker":"KTWO","date":"2015-01-29","pret":-0.02368,"close":20.13}
{"ticker":"KTWO","date":"2015-01-30","pret":0.04082,"close":18.9}
{"ticker":"KTWO","date":"2015-02-02","pret":-0.05922,"close":18.99}
{"ticker":"KTWO","date":"2015-02-03","pret":0.00845,"close":18.01}
{"ticker":"KTWO","date":"2015-02-04","pret":-0.04409,"close":18.45}
{"ticker":"KTWO","date":"2015-02-05","pret":0.01419,"close":18.67}
{"ticker":"KTWO","date":"2015-02-06","pret":0.01239,"close":18.82}
{"ticker":"KTWO","date":"2015-02-09","pret":-0.00268,"close":19.75}
{"ticker":"KTWO","date":"2015-02-10","pret":0.06141,"close":19.85}
{"ticker":"KTWO","date":"2015-02-11","pret":0.01503,"close":19.72}
{"ticker":"KTWO","date":"2015-02-12","pret":-0.0105,"close":19.74}
{"ticker":"KTWO","date":"2015-02-13","pret":-0.01112,"close":19.75}
{"ticker":"KTWO","date":"2015-02-17","pret":0.0081,"close":19.19}
{"ticker":"KTWO","date":"2015-02-18","pret":-0.03749,"close":19.39}
{"ticker":"KTWO","date":"2015-02-19","pret":0.01764,"close":19.57}
{"ticker":"KTWO","date":"2015-02-20","pret":0.00972,"close":19.49}
{"ticker":"KTWO","date":"2015-02-23","pret":-0.00767,"close":19.97}
{"ticker":"KTWO","date":"2015-02-24","pret":0.01881,"close":20.5}
{"ticker":"KTWO","date":"2015-02-25","pret":0.02732,"close":20.91}
{"ticker":"KTWO","date":"2015-02-26","pret":0.02037,"close":20.99}
{"ticker":"KTWO","date":"2015-02-27","pret":0.00956,"close":20.49}
{"ticker":"KTWO","date":"2015-03-02","pret":-0.02552,"close":20.64}
{"ticker":"KTWO","date":"2015-03-03","pret":0.00487,"close":20.15}
{"ticker":"KTWO","date":"2015-03-04","pret":-0.01714,"close":20.01}
{"ticker":"KTWO","date":"2015-03-05","pret":-0.01493,"close":20.01}
{"ticker":"KTWO","date":"2015-03-06","pret":0.0015,"close":19.33}
{"ticker":"KTWO","date":"2015-03-09","pret":-0.03566,"close":19.27}
{"ticker":"KTWO","date":"2015-03-10","pret":-0.00468,"close":19.56}
{"ticker":"KTWO","date":"2015-03-11","pret":0.01756,"close":19.95}
{"ticker":"KTWO","date":"2015-03-12","pret":0.02628,"close":20.61}
{"ticker":"KTWO","date":"2015-03-13","pret":0.02997,"close":20.27}
{"ticker":"KTWO","date":"2015-03-16","pret":-0.01856,"close":20.25}
{"ticker":"KTWO","date":"2015-03-17","pret":-0.00148,"close":20.61}
{"ticker":"KTWO","date":"2015-03-18","pret":0.01714,"close":20.72}
{"ticker":"KTWO","date":"2015-03-19","pret":0.073,"close":21.95}
{"ticker":"KTWO","date":"2015-03-20","pret":-0.00861,"close":22.39}
{"ticker":"KTWO","date":"2015-03-23","pret":0.03004,"close":22.43}
{"ticker":"KTWO","date":"2015-03-24","pret":-0.03232,"close":22.97}
{"ticker":"KTWO","date":"2015-03-25","pret":0.04417,"close":21.78}
{"ticker":"KTWO","date":"2015-03-26","pret":-0.05611,"close":21.42}
{"ticker":"KTWO","date":"2015-03-27","pret":-0.01161,"close":21.34}
{"ticker":"KTWO","date":"2015-03-30","pret":-0.00234,"close":22.45}
{"ticker":"KTWO","date":"2015-03-31","pret":0.02952,"close":22.05}
{"ticker":"KTWO","date":"2015-04-01","pret":-0.00228,"close":22.65}
{"ticker":"KTWO","date":"2015-04-02","pret":0.03536,"close":22.48}
{"ticker":"KTWO","date":"2015-04-06","pret":-0.01506,"close":22.68}
{"ticker":"KTWO","date":"2015-04-07","pret":0.01506,"close":22.83}
{"ticker":"KTWO","date":"2015-04-08","pret":0.00745,"close":23.19}
{"ticker":"KTWO","date":"2015-04-09","pret":0.00739,"close":23.18}
{"ticker":"KTWO","date":"2015-04-10","pret":-0.00347,"close":23.12}
{"ticker":"KTWO","date":"2015-04-13","pret":0.00909,"close":24.11}
{"ticker":"KTWO","date":"2015-04-14","pret":0.04425,"close":24.13}
{"ticker":"KTWO","date":"2015-04-15","pret":-0.00372,"close":23.68}
{"ticker":"KTWO","date":"2015-04-16","pret":-0.0209,"close":23.55}
{"ticker":"KTWO","date":"2015-04-17","pret":-0.01447,"close":23.11}
{"ticker":"KTWO","date":"2015-04-20","pret":-0.01773,"close":23.55}
{"ticker":"KTWO","date":"2015-04-21","pret":0.03304,"close":23.43}
{"ticker":"KTWO","date":"2015-04-22","pret":-0.01403,"close":22.96}
{"ticker":"KTWO","date":"2015-04-23","pret":-0.01553,"close":23.58}
{"ticker":"KTWO","date":"2015-04-24","pret":0.02406,"close":22.87}
{"ticker":"KTWO","date":"2015-04-27","pret":-0.02885,"close":22}
{"ticker":"KTWO","date":"2015-04-28","pret":-0.03966,"close":22.05}
{"ticker":"KTWO","date":"2015-04-29","pret":-0.00684,"close":21.56}
{"ticker":"KTWO","date":"2015-04-30","pret":-0.02081,"close":21.01}
{"ticker":"KTWO","date":"2015-05-01","pret":-0.01081,"close":21.27}
{"ticker":"KTWO","date":"2015-05-04","pret":0.00142,"close":21.08}
{"ticker":"KTWO","date":"2015-05-05","pret":-0.01377,"close":21.22}
{"ticker":"KTWO","date":"2015-05-06","pret":0.01848,"close":21.28}
{"ticker":"KTWO","date":"2015-05-07","pret":0.01399,"close":22.01}
{"ticker":"KTWO","date":"2015-05-08","pret":0.03055,"close":22.58}
{"ticker":"KTWO","date":"2015-05-11","pret":0.01427,"close":23.84}
{"ticker":"KTWO","date":"2015-05-12","pret":0.0526,"close":24.33}
{"ticker":"KTWO","date":"2015-05-13","pret":0.02571,"close":24.22}
{"ticker":"KTWO","date":"2015-05-14","pret":0.01745,"close":24.92}
{"ticker":"KTWO","date":"2015-05-15","pret":0.00241,"close":25.35}
{"ticker":"KTWO","date":"2015-05-18","pret":0.01908,"close":25.77}
{"ticker":"KTWO","date":"2015-05-19","pret":0.00862,"close":25.42}
{"ticker":"KTWO","date":"2015-05-20","pret":-0.00784,"close":25.02}
{"ticker":"KTWO","date":"2015-05-21","pret":-0.01666,"close":24.94}
{"ticker":"KTWO","date":"2015-05-22","pret":-0.0024,"close":24.85}
{"ticker":"KTWO","date":"2015-05-26","pret":-0.00442,"close":25.23}
{"ticker":"KTWO","date":"2015-05-27","pret":0.01638,"close":26.07}
{"ticker":"KTWO","date":"2015-05-28","pret":0.03236,"close":26.19}
{"ticker":"KTWO","date":"2015-05-29","pret":0.00574,"close":26.14}
{"ticker":"KTWO","date":"2015-06-01","pret":0.00038,"close":24.93}
{"ticker":"KTWO","date":"2015-06-02","pret":-0.05284,"close":24.94}
{"ticker":"KTWO","date":"2015-06-03","pret":0.00201,"close":24.94}
{"ticker":"KTWO","date":"2015-06-04","pret":-0.00483,"close":24.67}
{"ticker":"KTWO","date":"2015-06-05","pret":-0.01217,"close":24.74}
{"ticker":"KTWO","date":"2015-06-08","pret":0.0061,"close":24.55}
{"ticker":"KTWO","date":"2015-06-09","pret":-0.00937,"close":23.93}
{"ticker":"KTWO","date":"2015-06-10","pret":-0.01859,"close":24.29}
{"ticker":"KTWO","date":"2015-06-11","pret":0.01695,"close":24.53}
{"ticker":"KTWO","date":"2015-06-12","pret":0.00328,"close":24.7}
{"ticker":"KTWO","date":"2015-06-15","pret":0.00286,"close":24.86}
{"ticker":"KTWO","date":"2015-06-16","pret":0.01416,"close":24.2}
{"ticker":"KTWO","date":"2015-06-17","pret":-0.02358,"close":24.24}
{"ticker":"KTWO","date":"2015-06-18","pret":0.00452,"close":24.98}
{"ticker":"KTWO","date":"2015-06-19","pret":0.02627,"close":25.1}
{"ticker":"KTWO","date":"2015-06-22","pret":0.01347,"close":25.3}
{"ticker":"KTWO","date":"2015-06-23","pret":-0.0087,"close":24.64}
{"ticker":"KTWO","date":"2015-06-24","pret":-0.01319,"close":24.08}
{"ticker":"KTWO","date":"2015-06-25","pret":-0.02691,"close":24.58}
{"ticker":"KTWO","date":"2015-06-26","pret":0.01639,"close":23.83}
{"ticker":"KTWO","date":"2015-06-29","pret":-0.02803,"close":23.68}
{"ticker":"KTWO","date":"2015-06-30","pret":-0.00377,"close":24.02}
{"ticker":"KTWO","date":"2015-07-01","pret":0.02323,"close":23.46}
{"ticker":"KTWO","date":"2015-07-02","pret":-0.03717,"close":23.15}
{"ticker":"KTWO","date":"2015-07-06","pret":-0.02064,"close":23.87}
{"ticker":"KTWO","date":"2015-07-07","pret":0.05247,"close":24.18}
{"ticker":"KTWO","date":"2015-07-08","pret":-0.059,"close":22.56}
{"ticker":"KTWO","date":"2015-07-09","pret":0.00306,"close":22.66}
{"ticker":"KTWO","date":"2015-07-10","pret":-0.00087,"close":23.26}
{"ticker":"KTWO","date":"2015-07-13","pret":0.02754,"close":23.62}
{"ticker":"KTWO","date":"2015-07-14","pret":0.00592,"close":24.05}
{"ticker":"KTWO","date":"2015-07-15","pret":0.01715,"close":24.07}
{"ticker":"KTWO","date":"2015-07-16","pret":0.00373,"close":24.61}
{"ticker":"KTWO","date":"2015-07-17","pret":0.01639,"close":24.17}
{"ticker":"KTWO","date":"2015-07-20","pret":-0.01681,"close":24.9}
{"ticker":"KTWO","date":"2015-07-21","pret":0.02531,"close":24.31}
{"ticker":"KTWO","date":"2015-07-22","pret":-0.02201,"close":24.61}
{"ticker":"KTWO","date":"2015-07-23","pret":0.0131,"close":23.61}
{"ticker":"KTWO","date":"2015-07-24","pret":-0.04236,"close":23}
{"ticker":"KTWO","date":"2015-07-27","pret":-0.02796,"close":22.93}
{"ticker":"KTWO","date":"2015-07-28","pret":0.03051,"close":22.43}
{"ticker":"KTWO","date":"2015-07-29","pret":-0.05167,"close":22.51}
{"ticker":"KTWO","date":"2015-07-30","pret":-0.00985,"close":22.45}
{"ticker":"KTWO","date":"2015-07-31","pret":0.01341,"close":22.88}
{"ticker":"KTWO","date":"2015-08-03","pret":0.00664,"close":22.83}
{"ticker":"KTWO","date":"2015-08-04","pret":0.02698,"close":22.98}
{"ticker":"KTWO","date":"2015-08-05","pret":-0.02082,"close":23}
{"ticker":"KTWO","date":"2015-08-06","pret":0.01003,"close":22.04}
{"ticker":"KTWO","date":"2015-08-07","pret":-0.04938,"close":21.28}
{"ticker":"KTWO","date":"2015-08-10","pret":-0.03103,"close":20.83}
{"ticker":"KTWO","date":"2015-08-11","pret":-0.02718,"close":20.38}
{"ticker":"KTWO","date":"2015-08-12","pret":-0.0215,"close":20.45}
{"ticker":"KTWO","date":"2015-08-13","pret":0.01276,"close":20.65}
{"ticker":"KTWO","date":"2015-08-14","pret":0.00292,"close":21.14}
{"ticker":"KTWO","date":"2015-08-17","pret":0.02639,"close":21.46}
{"ticker":"KTWO","date":"2015-08-18","pret":0.01876,"close":22.12}
{"ticker":"KTWO","date":"2015-08-19","pret":0.0143,"close":21.9}
{"ticker":"KTWO","date":"2015-08-20","pret":-0.00736,"close":21.68}
{"ticker":"KTWO","date":"2015-08-21","pret":-0.01769,"close":22.01}
{"ticker":"KTWO","date":"2015-08-24","pret":-0.01514,"close":21.29}
{"ticker":"KTWO","date":"2015-08-25","pret":0.05248,"close":21.2}
{"ticker":"KTWO","date":"2015-08-26","pret":-0.02196,"close":21.31}
{"ticker":"KTWO","date":"2015-08-27","pret":-0.00883,"close":21.5}
{"ticker":"KTWO","date":"2015-08-28","pret":-0.00234,"close":21.65}
{"ticker":"KTWO","date":"2015-08-31","pret":0.00792,"close":21.23}
{"ticker":"KTWO","date":"2015-09-01","pret":-0.03158,"close":20.54}
{"ticker":"KTWO","date":"2015-09-02","pret":-0.0048,"close":21.1}
{"ticker":"KTWO","date":"2015-09-03","pret":0.02284,"close":20.78}
{"ticker":"KTWO","date":"2015-09-04","pret":-0.03105,"close":20.62}
{"ticker":"KTWO","date":"2015-09-08","pret":0.01779,"close":20.85}
{"ticker":"KTWO","date":"2015-09-09","pret":0.00095,"close":20.77}
{"ticker":"KTWO","date":"2015-09-10","pret":-0.01391,"close":20.52}
{"ticker":"KTWO","date":"2015-09-11","pret":-0.01459,"close":21.08}
{"ticker":"KTWO","date":"2015-09-14","pret":0.03562,"close":20.8}
{"ticker":"KTWO","date":"2015-09-15","pret":-0.01621,"close":21.58}
{"ticker":"KTWO","date":"2015-09-16","pret":0.03262,"close":21.35}
{"ticker":"KTWO","date":"2015-09-17","pret":-0.00233,"close":22.21}
{"ticker":"KTWO","date":"2015-09-18","pret":0.01985,"close":22.87}
{"ticker":"KTWO","date":"2015-09-21","pret":0.04992,"close":21.99}
{"ticker":"KTWO","date":"2015-09-22","pret":-0.04128,"close":21.12}
{"ticker":"KTWO","date":"2015-09-23","pret":-0.0388,"close":20.85}
{"ticker":"KTWO","date":"2015-09-24","pret":-0.02287,"close":20.41}
{"ticker":"KTWO","date":"2015-09-25","pret":-0.00532,"close":18.71}
{"ticker":"KTWO","date":"2015-09-28","pret":-0.10353,"close":16.57}
{"ticker":"KTWO","date":"2015-09-29","pret":-0.11671,"close":16.75}
{"ticker":"KTWO","date":"2015-09-30","pret":0.02505,"close":18.6}
{"ticker":"KTWO","date":"2015-10-01","pret":0.09809,"close":18.35}
{"ticker":"KTWO","date":"2015-10-02","pret":-0.02926,"close":19.55}
{"ticker":"KTWO","date":"2015-10-05","pret":0.07975,"close":19.8}
{"ticker":"KTWO","date":"2015-10-06","pret":0.00456,"close":20.08}
{"ticker":"KTWO","date":"2015-10-07","pret":0.02544,"close":19.83}
{"ticker":"KTWO","date":"2015-10-08","pret":-0.02899,"close":19.09}
{"ticker":"KTWO","date":"2015-10-09","pret":-0.03877,"close":19.01}
{"ticker":"KTWO","date":"2015-10-12","pret":0.00683,"close":19.16}
{"ticker":"KTWO","date":"2015-10-13","pret":-0.00367,"close":18.32}
{"ticker":"KTWO","date":"2015-10-14","pret":-0.03367,"close":18.55}
{"ticker":"KTWO","date":"2015-10-15","pret":0.00866,"close":18.91}
{"ticker":"KTWO","date":"2015-10-16","pret":0.0208,"close":18.83}
{"ticker":"KTWO","date":"2015-10-19","pret":-0.00901,"close":18.2}
{"ticker":"KTWO","date":"2015-10-20","pret":-0.02589,"close":17.43}
{"ticker":"KTWO","date":"2015-10-21","pret":-0.04128,"close":18.13}
{"ticker":"KTWO","date":"2015-10-22","pret":0.0336,"close":17.51}
{"ticker":"KTWO","date":"2015-10-23","pret":-0.02284,"close":17.83}
{"ticker":"KTWO","date":"2015-10-26","pret":0.01731,"close":17.55}
{"ticker":"KTWO","date":"2015-10-27","pret":-0.03036,"close":17.73}
{"ticker":"KTWO","date":"2015-10-28","pret":0.00909,"close":18.65}
{"ticker":"KTWO","date":"2015-10-29","pret":0.04858,"close":17.98}
{"ticker":"KTWO","date":"2015-10-30","pret":-0.03175,"close":18.25}
{"ticker":"KTWO","date":"2015-11-02","pret":0.01764,"close":19.28}
{"ticker":"KTWO","date":"2015-11-03","pret":0.0454,"close":18.28}
{"ticker":"KTWO","date":"2015-11-04","pret":-0.03237,"close":19.91}
{"ticker":"KTWO","date":"2015-11-05","pret":0.06777,"close":19.4}
{"ticker":"KTWO","date":"2015-11-06","pret":-0.02708,"close":20.08}
{"ticker":"KTWO","date":"2015-11-09","pret":0.03261,"close":19.95}
{"ticker":"KTWO","date":"2015-11-10","pret":-0.00352,"close":20.11}
{"ticker":"KTWO","date":"2015-11-11","pret":0.01696,"close":20.1}
{"ticker":"KTWO","date":"2015-11-12","pret":-0.01595,"close":18.94}
{"ticker":"KTWO","date":"2015-11-13","pret":-0.05686,"close":19.48}
{"ticker":"KTWO","date":"2015-11-16","pret":0.03502,"close":19.39}
{"ticker":"KTWO","date":"2015-11-17","pret":-0.00567,"close":19.61}
{"ticker":"KTWO","date":"2015-11-18","pret":0.01639,"close":19.89}
{"ticker":"KTWO","date":"2015-11-19","pret":0.01061,"close":19.58}
{"ticker":"KTWO","date":"2015-11-20","pret":-0.00858,"close":19.8}
{"ticker":"KTWO","date":"2015-11-23","pret":-0.00102,"close":20.03}
{"ticker":"KTWO","date":"2015-11-24","pret":0.00859,"close":19.89}
{"ticker":"KTWO","date":"2015-11-25","pret":0.00402,"close":20.48}
{"ticker":"KTWO","date":"2015-11-26"}
{"ticker":"KTWO","date":"2015-11-27","pret":0.02573,"close":20.36}
{"ticker":"KTWO","date":"2015-11-30","pret":-0.00196,"close":20.21}
{"ticker":"KTWO","date":"2015-12-01","pret":-0.00688,"close":20.24}
{"ticker":"KTWO","date":"2015-12-02","pret":-0.00544,"close":20.62}
{"ticker":"KTWO","date":"2015-12-03","pret":0.02157,"close":20.43}
{"ticker":"KTWO","date":"2015-12-04","pret":-0.0122,"close":21.15}
{"ticker":"KTWO","date":"2015-12-07","pret":0.03379,"close":20.71}
{"ticker":"KTWO","date":"2015-12-08","pret":-0.02353,"close":20.72}
{"ticker":"KTWO","date":"2015-12-09","pret":0.00581,"close":20.2}
{"ticker":"KTWO","date":"2015-12-10","pret":-0.02792,"close":20.32}
{"ticker":"KTWO","date":"2015-12-11","pret":-0.01049,"close":19.36}
{"ticker":"KTWO","date":"2015-12-14","pret":-0.02903,"close":18.65}
{"ticker":"KTWO","date":"2015-12-15","pret":-0.03096,"close":19.28}
{"ticker":"KTWO","date":"2015-12-16","pret":0.067,"close":20.29}
{"ticker":"KTWO","date":"2015-12-17"}
{"ticker":"KTWO","date":"2015-12-18","pret":-0.03603,"close":19.35}
{"ticker":"KTWO","date":"2015-12-21","pret":0.04546,"close":19.82}
{"ticker":"KTWO","date":"2015-12-22","pret":-0.02146,"close":19.54}
{"ticker":"KTWO","date":"2015-12-23","pret":-0.00404,"close":20.1}
{"ticker":"KTWO","date":"2015-12-24","pret":-0.00203,"close":19.94}
{"ticker":"KTWO","date":"2015-12-28","pret":0.00456,"close":19.78}
{"ticker":"KTWO","date":"2015-12-29","pret":-0.02042,"close":20.09}
{"ticker":"KTWO","date":"2015-12-30","pret":0.03247,"close":20.05}
{"ticker":"KTWO","date":"2015-12-31","pret":-0.00802,"close":19.74}
{"ticker":"KTWO","date":"2016-01-04","pret":-0.02652,"close":19.53}
{"ticker":"KTWO","date":"2016-01-05","pret":-0.01825,"close":19.56}
{"ticker":"KVHI","date":"2015-01-02","pret":0.01338,"close":12.4}
{"ticker":"KVHI","date":"2015-01-05","pret":-0.03663,"close":12.7}
{"ticker":"KVHI","date":"2015-01-06","pret":0.03897,"close":12.08}
{"ticker":"KVHI","date":"2015-01-07","pret":-0.05121,"close":12.05}
{"ticker":"KVHI","date":"2015-01-08","pret":0.00164,"close":12.15}
{"ticker":"KVHI","date":"2015-01-09","pret":-0.0074,"close":11.97}
{"ticker":"KVHI","date":"2015-01-12","pret":-0.00829,"close":11.96}
{"ticker":"KVHI","date":"2015-01-13","pret":0.01077,"close":12.03}
{"ticker":"KVHI","date":"2015-01-14","pret":-0.02333,"close":12.3}
{"ticker":"KVHI","date":"2015-01-15","pret":0.04372,"close":12.03}
{"ticker":"KVHI","date":"2015-01-16","pret":-0.03365,"close":12.16}
{"ticker":"KVHI","date":"2015-01-20","pret":0.01983,"close":12.32}
{"ticker":"KVHI","date":"2015-01-21","pret":0.00734,"close":12.69}
{"ticker":"KVHI","date":"2015-01-22","pret":0.03433,"close":12.8}
{"ticker":"KVHI","date":"2015-01-23","pret":0.00782,"close":12.77}
{"ticker":"KVHI","date":"2015-01-26","pret":0,"close":12.89}
{"ticker":"KVHI","date":"2015-01-27","pret":-0.00703,"close":12.77}
{"ticker":"KVHI","date":"2015-01-28","pret":0.00937,"close":12.17}
{"ticker":"KVHI","date":"2015-01-29","pret":-0.05675,"close":12.42}
{"ticker":"KVHI","date":"2015-01-30","pret":0.01145,"close":12.1}
{"ticker":"KVHI","date":"2015-02-02","pret":0.0081,"close":12.36}
{"ticker":"KVHI","date":"2015-02-03","pret":0.00563,"close":13.11}
{"ticker":"KVHI","date":"2015-02-04","pret":0.03931,"close":13.24}
{"ticker":"KVHI","date":"2015-02-05","pret":0.02287,"close":13.29}
{"ticker":"KVHI","date":"2015-02-06","pret":0.00301,"close":13.1}
{"ticker":"KVHI","date":"2015-02-09","pret":-0.0159,"close":12.85}
{"ticker":"KVHI","date":"2015-02-10","pret":-0.00997,"close":12.7}
{"ticker":"KVHI","date":"2015-02-11","pret":-0.02577,"close":12.72}
{"ticker":"KVHI","date":"2015-02-12","pret":0.01336,"close":12.82}
{"ticker":"KVHI","date":"2015-02-13","pret":0.0039,"close":13.11}
{"ticker":"KVHI","date":"2015-02-17","pret":0.02306,"close":12.98}
{"ticker":"KVHI","date":"2015-02-18","pret":-0.01763,"close":12.9}
{"ticker":"KVHI","date":"2015-02-19","pret":-0.00698,"close":12.9}
{"ticker":"KVHI","date":"2015-02-20","pret":0.01084,"close":12.86}
{"ticker":"KVHI","date":"2015-02-23","pret":-0.01553,"close":12.77}
{"ticker":"KVHI","date":"2015-02-24","pret":-0.01102,"close":12.8}
{"ticker":"KVHI","date":"2015-02-25","pret":0.01726,"close":12.98}
{"ticker":"KVHI","date":"2015-02-26","pret":-0.00624,"close":12.95}
{"ticker":"KVHI","date":"2015-02-27","pret":0.00857,"close":12.83}
{"ticker":"KVHI","date":"2015-03-02","pret":0,"close":13.03}
{"ticker":"KVHI","date":"2015-03-03","pret":0.00464,"close":12.94}
{"ticker":"KVHI","date":"2015-03-04","pret":-0.00077,"close":12.9}
{"ticker":"KVHI","date":"2015-03-05","pret":-0.0031,"close":12.87}
{"ticker":"KVHI","date":"2015-03-06","pret":-0.02353,"close":12.65}
{"ticker":"KVHI","date":"2015-03-09","pret":0.00869,"close":12.79}
{"ticker":"KVHI","date":"2015-03-10","pret":-0.0079,"close":12.65}
{"ticker":"KVHI","date":"2015-03-11","pret":0.00238,"close":12.84}
{"ticker":"KVHI","date":"2015-03-12","pret":0.01258,"close":12.98}
{"ticker":"KVHI","date":"2015-03-13","pret":-0.00156,"close":13.24}
{"ticker":"KVHI","date":"2015-03-16","pret":0.00935,"close":13.21}
{"ticker":"KVHI","date":"2015-03-17","pret":0.06308,"close":13.86}
{"ticker":"KVHI","date":"2015-03-18","pret":0.00725,"close":13.92}
{"ticker":"KVHI","date":"2015-03-19","pret":0.00863,"close":13.88}
{"ticker":"KVHI","date":"2015-03-20","pret":0.00072,"close":13.98}
{"ticker":"KVHI","date":"2015-03-23","pret":0.00571,"close":15}
{"ticker":"KVHI","date":"2015-03-24","pret":0.06543,"close":14.93}
{"ticker":"KVHI","date":"2015-03-25","pret":-0.01342,"close":14.82}
{"ticker":"KVHI","date":"2015-03-26","pret":0,"close":14.98}
{"ticker":"KVHI","date":"2015-03-27","pret":0.00874,"close":14.97}
{"ticker":"KVHI","date":"2015-03-30","pret":0.00601,"close":15.02}
{"ticker":"KVHI","date":"2015-03-31","pret":-0.00267,"close":15.12}
{"ticker":"KVHI","date":"2015-04-01","pret":0.002,"close":15.12}
{"ticker":"KVHI","date":"2015-04-02","pret":0.01521,"close":15.42}
{"ticker":"KVHI","date":"2015-04-06","pret":0.01109,"close":15.53}
{"ticker":"KVHI","date":"2015-04-07","pret":0.00776,"close":15.44}
{"ticker":"KVHI","date":"2015-04-08","pret":-0.00906,"close":15.65}
{"ticker":"KVHI","date":"2015-04-09","pret":0.01355,"close":15.24}
{"ticker":"KVHI","date":"2015-04-10","pret":-0.02335,"close":15.04}
{"ticker":"KVHI","date":"2015-04-13","pret":-0.01721,"close":14.8}
{"ticker":"KVHI","date":"2015-04-14","pret":-0.01209,"close":14.82}
{"ticker":"KVHI","date":"2015-04-15","pret":0.0074,"close":15.05}
{"ticker":"KVHI","date":"2015-04-16","pret":0.00335,"close":14.73}
{"ticker":"KVHI","date":"2015-04-17","pret":-0.02367,"close":14.32}
{"ticker":"KVHI","date":"2015-04-20","pret":-0.01448,"close":14.6}
{"ticker":"KVHI","date":"2015-04-21","pret":0.00968,"close":14.4}
{"ticker":"KVHI","date":"2015-04-22","pret":-0.00968,"close":14.42}
{"ticker":"KVHI","date":"2015-04-23","pret":-0.00209,"close":14.34}
{"ticker":"KVHI","date":"2015-04-24","pret":-0.00279,"close":14.32}
{"ticker":"KVHI","date":"2015-04-27","pret":-0.0056,"close":14.21}
{"ticker":"KVHI","date":"2015-04-28","pret":0.0007,"close":14.75}
{"ticker":"KVHI","date":"2015-04-29","pret":0.02835,"close":14.41}
{"ticker":"KVHI","date":"2015-04-30","pret":-0.02136,"close":13.49}
{"ticker":"KVHI","date":"2015-05-01","pret":-0.0625,"close":13.04}
{"ticker":"KVHI","date":"2015-05-04","pret":-0.02022,"close":12.97}
{"ticker":"KVHI","date":"2015-05-05","pret":-0.0245,"close":12.7}
{"ticker":"KVHI","date":"2015-05-06","pret":-0.00778,"close":12.87}
{"ticker":"KVHI","date":"2015-05-07","pret":-0.09672,"close":12.48}
{"ticker":"KVHI","date":"2015-05-08","pret":0.08966,"close":12.56}
{"ticker":"KVHI","date":"2015-05-11","pret":-0.01666,"close":12.7}
{"ticker":"KVHI","date":"2015-05-12","pret":0.0143,"close":12.9}
{"ticker":"KVHI","date":"2015-05-13","pret":0.02492,"close":12.72}
{"ticker":"KVHI","date":"2015-05-14","pret":-0.01316,"close":13.44}
{"ticker":"KVHI","date":"2015-05-15","pret":0.04123,"close":12.92}
{"ticker":"KVHI","date":"2015-05-18","pret":-0.04123,"close":12.94}
{"ticker":"KVHI","date":"2015-05-19","pret":-0.00156,"close":12.76}
{"ticker":"KVHI","date":"2015-05-20","pret":0.00312,"close":12.6}
{"ticker":"KVHI","date":"2015-05-21","pret":-0.03082,"close":12.71}
{"ticker":"KVHI","date":"2015-05-22","pret":0.02301,"close":12.69}
{"ticker":"KVHI","date":"2015-05-26","pret":-0.01422,"close":12.82}
{"ticker":"KVHI","date":"2015-05-27","pret":0.01813,"close":12.75}
{"ticker":"KVHI","date":"2015-05-28","pret":-0.01416,"close":12.66}
{"ticker":"KVHI","date":"2015-05-29","pret":0.00632,"close":12.47}
{"ticker":"KVHI","date":"2015-06-01","pret":-0.00632,"close":12.52}
{"ticker":"KVHI","date":"2015-06-02","pret":-0.01036,"close":12.68}
{"ticker":"KVHI","date":"2015-06-03","pret":0.0206,"close":12.94}
{"ticker":"KVHI","date":"2015-06-04","pret":0.00313,"close":12.71}
{"ticker":"KVHI","date":"2015-06-05","pret":-0.00864,"close":12.97}
{"ticker":"KVHI","date":"2015-06-08","pret":0.02492,"close":12.96}
{"ticker":"KVHI","date":"2015-06-09","pret":-0.00308,"close":12.96}
{"ticker":"KVHI","date":"2015-06-10","pret":0.01074,"close":13.35}
{"ticker":"KVHI","date":"2015-06-11","pret":0.01515,"close":13.32}
{"ticker":"KVHI","date":"2015-06-12","pret":-0.00452,"close":13.28}
{"ticker":"KVHI","date":"2015-06-15","pret":-0.00834,"close":13.39}
{"ticker":"KVHI","date":"2015-06-16","pret":0.01512,"close":13.4}
{"ticker":"KVHI","date":"2015-06-17","pret":0.01489,"close":13.57}
{"ticker":"KVHI","date":"2015-06-18","pret":0.00736,"close":13.69}
{"ticker":"KVHI","date":"2015-06-19","pret":0.00073,"close":13.64}
{"ticker":"KVHI","date":"2015-06-22","pret":0.00949,"close":13.62}
{"ticker":"KVHI","date":"2015-06-23","pret":-0.01906,"close":13.68}
{"ticker":"KVHI","date":"2015-06-24","pret":0.0059,"close":13.46}
{"ticker":"KVHI","date":"2015-06-25","pret":-0.00887,"close":13.38}
{"ticker":"KVHI","date":"2015-06-26","pret":-0.00149,"close":13.66}
{"ticker":"KVHI","date":"2015-06-29","pret":-0.00223,"close":13.29}
{"ticker":"KVHI","date":"2015-06-30","pret":0.0089,"close":13.45}
{"ticker":"KVHI","date":"2015-07-01","pret":0.00295,"close":13.32}
{"ticker":"KVHI","date":"2015-07-02","pret":-0.00739,"close":13.2}
{"ticker":"KVHI","date":"2015-07-06","pret":-0.02099,"close":13.1}
{"ticker":"KVHI","date":"2015-07-07","pret":-0.0099,"close":13.16}
{"ticker":"KVHI","date":"2015-07-08","pret":-0.00614,"close":12.96}
{"ticker":"KVHI","date":"2015-07-09","pret":0.00843,"close":12.74}
{"ticker":"KVHI","date":"2015-07-10","pret":-0.01306,"close":13.23}
{"ticker":"KVHI","date":"2015-07-13","pret":0.01839,"close":13.62}
{"ticker":"KVHI","date":"2015-07-14","pret":0.0358,"close":13.72}
{"ticker":"KVHI","date":"2015-07-15","pret":-0.00147,"close":13.64}
{"ticker":"KVHI","date":"2015-07-16","pret":0.01094,"close":13.76}
{"ticker":"KVHI","date":"2015-07-17","pret":0.00217,"close":13.75}
{"ticker":"KVHI","date":"2015-07-20","pret":-0.00072,"close":13.35}
{"ticker":"KVHI","date":"2015-07-21","pret":-0.02718,"close":13.17}
{"ticker":"KVHI","date":"2015-07-22","pret":-0.03177,"close":12.83}
{"ticker":"KVHI","date":"2015-07-23","pret":-0.01784,"close":12.86}
{"ticker":"KVHI","date":"2015-07-24","pret":0.00156,"close":12.75}
{"ticker":"KVHI","date":"2015-07-27","pret":-0.00627,"close":12.6}
{"ticker":"KVHI","date":"2015-07-28","pret":-0.01346,"close":12.35}
{"ticker":"KVHI","date":"2015-07-29","pret":-0.01688,"close":12.58}
{"ticker":"KVHI","date":"2015-07-30","pret":0.01847,"close":12.55}
{"ticker":"KVHI","date":"2015-07-31","pret":-0.00319,"close":12.28}
{"ticker":"KVHI","date":"2015-08-03","pret":-0.01366,"close":12.15}
{"ticker":"KVHI","date":"2015-08-04","pret":-0.04129,"close":11.78}
{"ticker":"KVHI","date":"2015-08-05","pret":-0.02562,"close":11.51}
{"ticker":"KVHI","date":"2015-08-06","pret":-0.02896,"close":11.27}
{"ticker":"KVHI","date":"2015-08-07","pret":-0.00089,"close":11.06}
{"ticker":"KVHI","date":"2015-08-10","pret":-0.01256,"close":10.89}
{"ticker":"KVHI","date":"2015-08-11","pret":-0.02098,"close":10.21}
{"ticker":"KVHI","date":"2015-08-12","pret":-0.07361,"close":10.07}
{"ticker":"KVHI","date":"2015-08-13","pret":-0.016,"close":10.1}
{"ticker":"KVHI","date":"2015-08-14","pret":0.01003,"close":10.6}
{"ticker":"KVHI","date":"2015-08-17","pret":0.04964,"close":11.08}
{"ticker":"KVHI","date":"2015-08-18","pret":0.04367,"close":10.81}
{"ticker":"KVHI","date":"2015-08-19","pret":-0.0314,"close":10.76}
{"ticker":"KVHI","date":"2015-08-20","pret":0.00281,"close":10.61}
{"ticker":"KVHI","date":"2015-08-21","pret":-0.0275,"close":10.59}
{"ticker":"KVHI","date":"2015-08-24","pret":-0.01648,"close":10.4}
{"ticker":"KVHI","date":"2015-08-25","pret":0.02414,"close":10.53}
{"ticker":"KVHI","date":"2015-08-26","pret":0.02822,"close":10.94}
{"ticker":"KVHI","date":"2015-08-27","pret":0.03822,"close":11.01}
{"ticker":"KVHI","date":"2015-08-28","pret":-0.02532,"close":11.17}
{"ticker":"KVHI","date":"2015-08-31","pret":0.01364,"close":11.08}
{"ticker":"KVHI","date":"2015-09-01","pret":-0.0109,"close":10.76}
{"ticker":"KVHI","date":"2015-09-02","pret":-0.00183,"close":10.78}
{"ticker":"KVHI","date":"2015-09-03","pret":-0.01568,"close":10.64}
{"ticker":"KVHI","date":"2015-09-04","pret":-0.02541,"close":10.55}
{"ticker":"KVHI","date":"2015-09-08","pret":0.02634,"close":10.53}
{"ticker":"KVHI","date":"2015-09-09","pret":-0.01308,"close":10.39}
{"ticker":"KVHI","date":"2015-09-10","pret":-0.02669,"close":10.38}
{"ticker":"KVHI","date":"2015-09-11","pret":-0.00679,"close":10.33}
{"ticker":"KVHI","date":"2015-09-14","pret":0.00485,"close":10.14}
{"ticker":"KVHI","date":"2015-09-15","pret":-0.02648,"close":10.08}
{"ticker":"KVHI","date":"2015-09-16","pret":0.00792,"close":10.18}
{"ticker":"KVHI","date":"2015-09-17","pret":-0.00099,"close":10.24}
{"ticker":"KVHI","date":"2015-09-18","pret":-0.00693,"close":10.03}
{"ticker":"KVHI","date":"2015-09-21","pret":0.00595,"close":10.12}
{"ticker":"KVHI","date":"2015-09-22","pret":-0.00993,"close":10}
{"ticker":"KVHI","date":"2015-09-23","pret":-0.00802,"close":9.95}
{"ticker":"KVHI","date":"2015-09-24","pret":-0.01623,"close":9.77}
{"ticker":"KVHI","date":"2015-09-25","pret":0.00815,"close":9.44}
{"ticker":"KVHI","date":"2015-09-28","pret":-0.04671,"close":9.43}
{"ticker":"KVHI","date":"2015-09-29","pret":-0.00106,"close":10.22}
{"ticker":"KVHI","date":"2015-09-30","pret":0.07083,"close":10}
{"ticker":"KVHI","date":"2015-10-01","pret":-0.00896,"close":9.96}
{"ticker":"KVHI","date":"2015-10-02","pret":-0.00803,"close":9.95}
{"ticker":"KVHI","date":"2015-10-05","pret":0.00703,"close":10.59}
{"ticker":"KVHI","date":"2015-10-06","pret":0.04597,"close":10.03}
{"ticker":"KVHI","date":"2015-10-07","pret":-0.03502,"close":10.26}
{"ticker":"KVHI","date":"2015-10-08","pret":0.01961,"close":10.31}
{"ticker":"KVHI","date":"2015-10-09","pret":0,"close":10.22}
{"ticker":"KVHI","date":"2015-10-12","pret":-0.00584,"close":10.03}
{"ticker":"KVHI","date":"2015-10-13","pret":-0.02974,"close":9.77}
{"ticker":"KVHI","date":"2015-10-14","pret":-0.00403,"close":9.71}
{"ticker":"KVHI","date":"2015-10-15","pret":-0.01835,"close":10.38}
{"ticker":"KVHI","date":"2015-10-16","pret":0.06954,"close":10.37}
{"ticker":"KVHI","date":"2015-10-19","pret":-0.0145,"close":10.37}
{"ticker":"KVHI","date":"2015-10-20","pret":0.01642,"close":10.43}
{"ticker":"KVHI","date":"2015-10-21","pret":-0.00384,"close":10.16}
{"ticker":"KVHI","date":"2015-10-22","pret":-0.0204,"close":10.11}
{"ticker":"KVHI","date":"2015-10-23","pret":0.00098,"close":10.26}
{"ticker":"KVHI","date":"2015-10-26","pret":0,"close":10.02}
{"ticker":"KVHI","date":"2015-10-27","pret":-0.02381,"close":9.62}
{"ticker":"KVHI","date":"2015-10-28","pret":-0.03369,"close":10.31}
{"ticker":"KVHI","date":"2015-10-29","pret":0.0397,"close":9.93}
{"ticker":"KVHI","date":"2015-10-30","pret":-0.00701,"close":9.8}
{"ticker":"KVHI","date":"2015-11-02","pret":-0.01621,"close":9.6}
{"ticker":"KVHI","date":"2015-11-03","pret":-0.03535,"close":9.2}
{"ticker":"KVHI","date":"2015-11-04","pret":-0.0279,"close":9.19}
{"ticker":"KVHI","date":"2015-11-05","pret":0,"close":9.22}
{"ticker":"KVHI","date":"2015-11-06","pret":-0.00765,"close":9.16}
{"ticker":"KVHI","date":"2015-11-09","pret":0.0011,"close":9.19}
{"ticker":"KVHI","date":"2015-11-10","pret":0.00546,"close":9.26}
{"ticker":"KVHI","date":"2015-11-11","pret":0.00652,"close":9.49}
{"ticker":"KVHI","date":"2015-11-12","pret":0.01823,"close":9.42}
{"ticker":"KVHI","date":"2015-11-13","pret":-0.00533,"close":9.42}
{"ticker":"KVHI","date":"2015-11-16","pret":0.00639,"close":9.39}
{"ticker":"KVHI","date":"2015-11-17","pret":-0.00213,"close":9.27}
{"ticker":"KVHI","date":"2015-11-18","pret":-0.01393,"close":9.21}
{"ticker":"KVHI","date":"2015-11-19","pret":-0.01085,"close":9.38}
{"ticker":"KVHI","date":"2015-11-20","pret":0.02264,"close":9.33}
{"ticker":"KVHI","date":"2015-11-23","pret":-0.01072,"close":9.16}
{"ticker":"KVHI","date":"2015-11-24","pret":-0.01739,"close":9.34}
{"ticker":"KVHI","date":"2015-11-25","pret":0.02062,"close":9.32}
{"ticker":"KVHI","date":"2015-11-26"}
{"ticker":"KVHI","date":"2015-11-27","pret":0.00107,"close":9.18}
{"ticker":"KVHI","date":"2015-11-30","pret":-0.01732,"close":9.86}
{"ticker":"KVHI","date":"2015-12-01","pret":0.07668,"close":9.96}
{"ticker":"KVHI","date":"2015-12-02","pret":0.00303,"close":9.77}
{"ticker":"KVHI","date":"2015-12-03","pret":-0.01626,"close":9.86}
{"ticker":"KVHI","date":"2015-12-04","pret":0.00918,"close":10.12}
{"ticker":"KVHI","date":"2015-12-07","pret":0.0211,"close":9.95}
{"ticker":"KVHI","date":"2015-12-08","pret":-0.02313,"close":9.77}
{"ticker":"KVHI","date":"2015-12-09","pret":-0.01228,"close":9.75}
{"ticker":"KVHI","date":"2015-12-10","pret":0.00206,"close":9.44}
{"ticker":"KVHI","date":"2015-12-11","pret":-0.05059,"close":9.19}
{"ticker":"KVHI","date":"2015-12-14","pret":-0.00978,"close":9.04}
{"ticker":"KVHI","date":"2015-12-15","pret":-0.00657,"close":9.1}
{"ticker":"KVHI","date":"2015-12-16","pret":0.00875,"close":9.26}
{"ticker":"KVHI","date":"2015-12-17"}
{"ticker":"KVHI","date":"2015-12-18","pret":0.00652,"close":9.16}
{"ticker":"KVHI","date":"2015-12-21","pret":0.0054,"close":9.3}
{"ticker":"KVHI","date":"2015-12-22","pret":0.0043,"close":9.61}
{"ticker":"KVHI","date":"2015-12-23","pret":0.03889,"close":9.74}
{"ticker":"KVHI","date":"2015-12-24","pret":0.01839,"close":9.63}
{"ticker":"KVHI","date":"2015-12-28","pret":-0.03502,"close":9.61}
{"ticker":"KVHI","date":"2015-12-29","pret":0.01146,"close":9.73}
{"ticker":"KVHI","date":"2015-12-30","pret":0.01031,"close":9.58}
{"ticker":"KVHI","date":"2015-12-31","pret":-0.01863,"close":9.42}
{"ticker":"KVHI","date":"2016-01-04","pret":-0.03617,"close":9.59}
{"ticker":"KVHI","date":"2016-01-05","pret":0.03826,"close":9.41}
{"ticker":"KW","date":"2015-01-02","pret":-0.01405,"close":25.33}
{"ticker":"KW","date":"2015-01-05","pret":-0.01027,"close":25.91}
{"ticker":"KW","date":"2015-01-06","pret":0.0332,"close":25.91}
{"ticker":"KW","date":"2015-01-07","pret":0.00422,"close":25.94}
{"ticker":"KW","date":"2015-01-08","pret":-0.00153,"close":26.65}
{"ticker":"KW","date":"2015-01-09","pret":0.02123,"close":26.35}
{"ticker":"KW","date":"2015-01-12","pret":-0.01474,"close":26.46}
{"ticker":"KW","date":"2015-01-13","pret":0.01698,"close":25.61}
{"ticker":"KW","date":"2015-01-14","pret":-0.05224,"close":25.8}
{"ticker":"KW","date":"2015-01-15","pret":0.0203,"close":24.91}
{"ticker":"KW","date":"2015-01-16","pret":-0.04505,"close":25.21}
{"ticker":"KW","date":"2015-01-20","pret":0.01882,"close":24.88}
{"ticker":"KW","date":"2015-01-21","pret":-0.01761,"close":24.69}
{"ticker":"KW","date":"2015-01-22","pret":0.00242,"close":25.77}
{"ticker":"KW","date":"2015-01-23","pret":0.03832,"close":26.08}
{"ticker":"KW","date":"2015-01-26","pret":0.00887,"close":26.75}
{"ticker":"KW","date":"2015-01-27","pret":0.0194,"close":26.75}
{"ticker":"KW","date":"2015-01-28","pret":0.0131,"close":26.77}
{"ticker":"KW","date":"2015-01-29","pret":-0.00149,"close":27.27}
{"ticker":"KW","date":"2015-01-30","pret":0.00631,"close":26.59}
{"ticker":"KW","date":"2015-02-02","pret":-0.01079,"close":27.21}
{"ticker":"KW","date":"2015-02-03","pret":0.02,"close":28.09}
{"ticker":"KW","date":"2015-02-04","pret":0.03176,"close":27.9}
{"ticker":"KW","date":"2015-02-05","pret":-0.00606,"close":28.09}
{"ticker":"KW","date":"2015-02-06","pret":0.00712,"close":27.45}
{"ticker":"KW","date":"2015-02-09","pret":-0.02625,"close":27.39}
{"ticker":"KW","date":"2015-02-10","pret":0.00182,"close":27.32}
{"ticker":"KW","date":"2015-02-11","pret":-0.00803,"close":26.71}
{"ticker":"KW","date":"2015-02-12","pret":-0.01701,"close":27.25}
{"ticker":"KW","date":"2015-02-13","pret":0.0148,"close":27.5}
{"ticker":"KW","date":"2015-02-17","pret":0.00805,"close":27.86}
{"ticker":"KW","date":"2015-02-18","pret":0.01555,"close":27.96}
{"ticker":"KW","date":"2015-02-19","pret":0.00287,"close":27.53}
{"ticker":"KW","date":"2015-02-20","pret":-0.0206,"close":27.44}
{"ticker":"KW","date":"2015-02-23","pret":0.00146,"close":27.41}
{"ticker":"KW","date":"2015-02-24","pret":-0.00182,"close":26.98}
{"ticker":"KW","date":"2015-02-25","pret":-0.01287,"close":27.44}
{"ticker":"KW","date":"2015-02-26","pret":0.01906,"close":27.38}
{"ticker":"KW","date":"2015-02-27","pret":-0.00729,"close":26.76}
{"ticker":"KW","date":"2015-03-02","pret":-0.02219,"close":27.04}
{"ticker":"KW","date":"2015-03-03","pret":0.00671,"close":26.32}
{"ticker":"KW","date":"2015-03-04","pret":-0.02826,"close":26.19}
{"ticker":"KW","date":"2015-03-05","pret":-0.00115,"close":26.18}
{"ticker":"KW","date":"2015-03-06","pret":-0.00537,"close":26.07}
{"ticker":"KW","date":"2015-03-09","pret":0.00422,"close":26.05}
{"ticker":"KW","date":"2015-03-10","pret":-0.01001,"close":25.73}
{"ticker":"KW","date":"2015-03-11","pret":-0.00388,"close":25.77}
{"ticker":"KW","date":"2015-03-12","pret":0.00966,"close":26.38}
{"ticker":"KW","date":"2015-03-13","pret":0.00957,"close":26.36}
{"ticker":"KW","date":"2015-03-16","pret":0.00835,"close":26.56}
{"ticker":"KW","date":"2015-03-17","pret":0.00113,"close":26.33}
{"ticker":"KW","date":"2015-03-18","pret":-0.01291,"close":26.56}
{"ticker":"KW","date":"2015-03-19","pret":0.01027,"close":26.06}
{"ticker":"KW","date":"2015-03-20","pret":-0.00722,"close":26.15}
{"ticker":"KW","date":"2015-03-23","pret":-0.00458,"close":26.14}
{"ticker":"KW","date":"2015-03-24","pret":-0.03388,"close":25.31}
{"ticker":"KW","date":"2015-03-25","pret":0.00946,"close":25.44}
{"ticker":"KW","date":"2015-03-26","pret":-0.00078,"close":25.51}
{"ticker":"KW","date":"2015-03-27","pret":0.00196,"close":25.95}
{"ticker":"KW","date":"2015-03-30","pret":0.02247,"close":26.23}
{"ticker":"KW","date":"2015-03-31","pret":0.00497,"close":26.14}
{"ticker":"KW","date":"2015-04-01","pret":-0.00344,"close":26.54}
{"ticker":"KW","date":"2015-04-02","pret":0.01406,"close":26.71}
{"ticker":"KW","date":"2015-04-06","pret":0.00639,"close":26.82}
{"ticker":"KW","date":"2015-04-07","pret":0.00561,"close":26.04}
{"ticker":"KW","date":"2015-04-08","pret":-0.02797,"close":26.26}
{"ticker":"KW","date":"2015-04-09","pret":0.00459,"close":25.9}
{"ticker":"KW","date":"2015-04-10","pret":-0.00574,"close":26.3}
{"ticker":"KW","date":"2015-04-13","pret":0.00993,"close":26.29}
{"ticker":"KW","date":"2015-04-14","pret":0.00038,"close":26.13}
{"ticker":"KW","date":"2015-04-15","pret":0.00038,"close":25.96}
{"ticker":"KW","date":"2015-04-16","pret":-0.01955,"close":25.82}
{"ticker":"KW","date":"2015-04-17","pret":-0.00738,"close":25.4}
{"ticker":"KW","date":"2015-04-20","pret":-0.00469,"close":25.67}
{"ticker":"KW","date":"2015-04-21","pret":0.00742,"close":25.43}
{"ticker":"KW","date":"2015-04-22","pret":-0.01213,"close":25.54}
{"ticker":"KW","date":"2015-04-23","pret":0.00393,"close":25.57}
{"ticker":"KW","date":"2015-04-24","pret":0.00626,"close":25.81}
{"ticker":"KW","date":"2015-04-27","pret":0.00738,"close":25.66}
{"ticker":"KW","date":"2015-04-28","pret":-0.00816,"close":25.49}
{"ticker":"KW","date":"2015-04-29","pret":-0.01177,"close":25.44}
{"ticker":"KW","date":"2015-04-30","pret":-0.00158,"close":24.78}
{"ticker":"KW","date":"2015-05-01","pret":-0.01996,"close":25.52}
{"ticker":"KW","date":"2015-05-04","pret":0.02901,"close":25.37}
{"ticker":"KW","date":"2015-05-05","pret":-0.01024,"close":24.98}
{"ticker":"KW","date":"2015-05-06","pret":-0.01114,"close":24.47}
{"ticker":"KW","date":"2015-05-07","pret":-0.01858,"close":24.44}
{"ticker":"KW","date":"2015-05-08","pret":0.01014,"close":25.18}
{"ticker":"KW","date":"2015-05-11","pret":0.01203,"close":24.85}
{"ticker":"KW","date":"2015-05-12","pret":-0.01324,"close":24.56}
{"ticker":"KW","date":"2015-05-13","pret":-0.0004,"close":24.51}
{"ticker":"KW","date":"2015-05-14","pret":-0.00324,"close":25.1}
{"ticker":"KW","date":"2015-05-15","pret":0.02087,"close":25.79}
{"ticker":"KW","date":"2015-05-18","pret":0.02044,"close":26.03}
{"ticker":"KW","date":"2015-05-19","pret":0.01237,"close":26.22}
{"ticker":"KW","date":"2015-05-20","pret":0.00575,"close":26.43}
{"ticker":"KW","date":"2015-05-21","pret":0.00723,"close":25.98}
{"ticker":"KW","date":"2015-05-22","pret":-0.01683,"close":25.91}
{"ticker":"KW","date":"2015-05-26","pret":-0.00039,"close":25.61}
{"ticker":"KW","date":"2015-05-27","pret":-0.01048,"close":25.98}
{"ticker":"KW","date":"2015-05-28","pret":0.01279,"close":25.87}
{"ticker":"KW","date":"2015-05-29","pret":-0.00618,"close":25.57}
{"ticker":"KW","date":"2015-06-01","pret":-0.00194,"close":25.85}
{"ticker":"KW","date":"2015-06-02","pret":0.00039,"close":25.89}
{"ticker":"KW","date":"2015-06-03","pret":0.00773,"close":25.85}
{"ticker":"KW","date":"2015-06-04","pret":-0.01084,"close":25.87}
{"ticker":"KW","date":"2015-06-05","pret":0.00117,"close":25.76}
{"ticker":"KW","date":"2015-06-08","pret":0.00155,"close":25.54}
{"ticker":"KW","date":"2015-06-09","pret":-0.01014,"close":25.54}
{"ticker":"KW","date":"2015-06-10","pret":0.00352,"close":25.64}
{"ticker":"KW","date":"2015-06-11","pret":0.00546,"close":25.58}
{"ticker":"KW","date":"2015-06-12","pret":-0.00859,"close":25.31}
{"ticker":"KW","date":"2015-06-15","pret":-0.00787,"close":25.32}
{"ticker":"KW","date":"2015-06-16","pret":0.01022,"close":25.98}
{"ticker":"KW","date":"2015-06-17","pret":0.01936,"close":25.61}
{"ticker":"KW","date":"2015-06-18","pret":-0.01585,"close":25.77}
{"ticker":"KW","date":"2015-06-19","pret":0.00738,"close":25.43}
{"ticker":"KW","date":"2015-06-22","pret":-0.0105,"close":25.09}
{"ticker":"KW","date":"2015-06-23","pret":-0.01934,"close":25.15}
{"ticker":"KW","date":"2015-06-24","pret":0,"close":25.16}
{"ticker":"KW","date":"2015-06-25","pret":0.00358,"close":25.28}
{"ticker":"KW","date":"2015-06-26","pret":0.00317,"close":25.21}
{"ticker":"KW","date":"2015-06-29","pret":-0.01035,"close":24.47}
{"ticker":"KW","date":"2015-06-30","pret":-0.01126,"close":24.59}
{"ticker":"KW","date":"2015-07-01","pret":0.00121,"close":24.91}
{"ticker":"KW","date":"2015-07-02","pret":0.01205,"close":24.7}
{"ticker":"KW","date":"2015-07-06","pret":-0.0222,"close":24.57}
{"ticker":"KW","date":"2015-07-07","pret":0.0057,"close":24.88}
{"ticker":"KW","date":"2015-07-08","pret":0.00324,"close":24.56}
{"ticker":"KW","date":"2015-07-09","pret":0.00444,"close":24.77}
{"ticker":"KW","date":"2015-07-10","pret":0.00642,"close":24.95}
{"ticker":"KW","date":"2015-07-13","pret":0.002,"close":24.95}
{"ticker":"KW","date":"2015-07-14","pret":-0.002,"close":25.16}
{"ticker":"KW","date":"2015-07-15","pret":0.00797,"close":25.03}
{"ticker":"KW","date":"2015-07-16","pret":-0.00119,"close":25.38}
{"ticker":"KW","date":"2015-07-17","pret":0.00989,"close":25.36}
{"ticker":"KW","date":"2015-07-20","pret":0.00197,"close":25.15}
{"ticker":"KW","date":"2015-07-21","pret":-0.01424,"close":25.1}
{"ticker":"KW","date":"2015-07-22","pret":-0.00359,"close":25.47}
{"ticker":"KW","date":"2015-07-23","pret":0.01665,"close":25.34}
{"ticker":"KW","date":"2015-07-24","pret":-0.00631,"close":25.34}
{"ticker":"KW","date":"2015-07-27","pret":-0.00119,"close":25.25}
{"ticker":"KW","date":"2015-07-28","pret":0.00237,"close":25.31}
{"ticker":"KW","date":"2015-07-29","pret":0,"close":25.25}
{"ticker":"KW","date":"2015-07-30","pret":-0.00674,"close":25.04}
{"ticker":"KW","date":"2015-07-31","pret":0.00119,"close":25.32}
{"ticker":"KW","date":"2015-08-03","pret":0.00673,"close":25.3}
{"ticker":"KW","date":"2015-08-04","pret":-0.00237,"close":25.95}
{"ticker":"KW","date":"2015-08-05","pret":0.03308,"close":26.07}
{"ticker":"KW","date":"2015-08-06","pret":-0.00884,"close":24.96}
{"ticker":"KW","date":"2015-08-07","pret":-0.04342,"close":25}
{"ticker":"KW","date":"2015-08-10","pret":0.01362,"close":25.41}
{"ticker":"KW","date":"2015-08-11","pret":0.01108,"close":26.23}
{"ticker":"KW","date":"2015-08-12","pret":0.02449,"close":25.52}
{"ticker":"KW","date":"2015-08-13","pret":-0.01821,"close":25.34}
{"ticker":"KW","date":"2015-08-14","pret":-0.01259,"close":25.68}
{"ticker":"KW","date":"2015-08-17","pret":0.0165,"close":25.77}
{"ticker":"KW","date":"2015-08-18","pret":-0.00078,"close":25.7}
{"ticker":"KW","date":"2015-08-19","pret":-0.00508,"close":25.74}
{"ticker":"KW","date":"2015-08-20","pret":-0.00157,"close":25.09}
{"ticker":"KW","date":"2015-08-21","pret":-0.02866,"close":24.95}
{"ticker":"KW","date":"2015-08-24","pret":-0.02288,"close":23.31}
{"ticker":"KW","date":"2015-08-25","pret":-0.00955,"close":23.06}
{"ticker":"KW","date":"2015-08-26","pret":-0.02023,"close":23.02}
{"ticker":"KW","date":"2015-08-27","pret":-0.00855,"close":24.13}
{"ticker":"KW","date":"2015-08-28","pret":0.03585,"close":24.21}
{"ticker":"KW","date":"2015-08-31","pret":0.00413,"close":23.96}
{"ticker":"KW","date":"2015-09-01","pret":-0.031,"close":23.36}
{"ticker":"KW","date":"2015-09-02","pret":0.00594,"close":23.77}
{"ticker":"KW","date":"2015-09-03","pret":0.00632,"close":23.66}
{"ticker":"KW","date":"2015-09-04","pret":-0.01952,"close":23.27}
{"ticker":"KW","date":"2015-09-08","pret":0.01108,"close":23.69}
{"ticker":"KW","date":"2015-09-09","pret":0.01264,"close":23.78}
{"ticker":"KW","date":"2015-09-10","pret":-0.00672,"close":24}
{"ticker":"KW","date":"2015-09-11","pret":0.00672,"close":24.51}
{"ticker":"KW","date":"2015-09-14","pret":0.02644,"close":24.15}
{"ticker":"KW","date":"2015-09-15","pret":-0.01189,"close":24.5}
{"ticker":"KW","date":"2015-09-16","pret":0.00985,"close":24.67}
{"ticker":"KW","date":"2015-09-17","pret":0.00611,"close":25.13}
{"ticker":"KW","date":"2015-09-18","pret":0.00688,"close":24.67}
{"ticker":"KW","date":"2015-09-21","pret":0.0004,"close":24.77}
{"ticker":"KW","date":"2015-09-22","pret":-0.00525,"close":24.5}
{"ticker":"KW","date":"2015-09-23","pret":-0.00773,"close":24.39}
{"ticker":"KW","date":"2015-09-24","pret":-0.00779,"close":23.86}
{"ticker":"KW","date":"2015-09-25","pret":-0.01242,"close":23.46}
{"ticker":"KW","date":"2015-09-28","pret":-0.02917,"close":22.54}
{"ticker":"KW","date":"2015-09-29","pret":-0.03492,"close":22.22}
{"ticker":"KW","date":"2015-09-30","pret":-0.00624,"close":22.17}
{"ticker":"KW","date":"2015-10-01","pret":-0.00628,"close":22.57}
{"ticker":"KW","date":"2015-10-02","pret":0.0094,"close":23.08}
{"ticker":"KW","date":"2015-10-05","pret":0.03718,"close":23.48}
{"ticker":"KW","date":"2015-10-06","pret":0.00727,"close":23.13}
{"ticker":"KW","date":"2015-10-07","pret":-0.01028,"close":23.49}
{"ticker":"KW","date":"2015-10-08","pret":0.009,"close":23.84}
{"ticker":"KW","date":"2015-10-09","pret":0.01986,"close":23.4}
{"ticker":"KW","date":"2015-10-12","pret":-0.02157,"close":23.69}
{"ticker":"KW","date":"2015-10-13","pret":0.00639,"close":23.23}
{"ticker":"KW","date":"2015-10-14","pret":-0.01111,"close":23.5}
{"ticker":"KW","date":"2015-10-15","pret":0.01153,"close":23.98}
{"ticker":"KW","date":"2015-10-16","pret":0.02184,"close":24.4}
{"ticker":"KW","date":"2015-10-19","pret":0.00745,"close":24.63}
{"ticker":"KW","date":"2015-10-20","pret":0.01189,"close":24.35}
{"ticker":"KW","date":"2015-10-21","pret":-0.00367,"close":23.89}
{"ticker":"KW","date":"2015-10-22","pret":-0.02024,"close":24.53}
{"ticker":"KW","date":"2015-10-23","pret":0.0288,"close":24.78}
{"ticker":"KW","date":"2015-10-26","pret":0.00445,"close":24.55}
{"ticker":"KW","date":"2015-10-27","pret":-0.01137,"close":24.01}
{"ticker":"KW","date":"2015-10-28","pret":-0.01647,"close":24.77}
{"ticker":"KW","date":"2015-10-29","pret":0.02176,"close":24.53}
{"ticker":"KW","date":"2015-10-30","pret":-0.00611,"close":24.52}
{"ticker":"KW","date":"2015-11-02","pret":0.00245,"close":24.68}
{"ticker":"KW","date":"2015-11-03","pret":0.00122,"close":24.5}
{"ticker":"KW","date":"2015-11-04","pret":-0.00163,"close":24.4}
{"ticker":"KW","date":"2015-11-05","pret":0.0065,"close":25.66}
{"ticker":"KW","date":"2015-11-06","pret":0.03268,"close":25.58}
{"ticker":"KW","date":"2015-11-09","pret":0.00078,"close":25.07}
{"ticker":"KW","date":"2015-11-10","pret":-0.01859,"close":25.11}
{"ticker":"KW","date":"2015-11-11","pret":0.00478,"close":25.42}
{"ticker":"KW","date":"2015-11-12","pret":0.00238,"close":24.92}
{"ticker":"KW","date":"2015-11-13","pret":-0.01719,"close":24.66}
{"ticker":"KW","date":"2015-11-16","pret":-0.00242,"close":24.74}
{"ticker":"KW","date":"2015-11-17","pret":0.0004,"close":25.05}
{"ticker":"KW","date":"2015-11-18","pret":0.01564,"close":25.15}
{"ticker":"KW","date":"2015-11-19","pret":0.00119,"close":25.14}
{"ticker":"KW","date":"2015-11-20","pret":0.00436,"close":25.56}
{"ticker":"KW","date":"2015-11-23","pret":0.00788,"close":25.71}
{"ticker":"KW","date":"2015-11-24","pret":0.00548,"close":25.95}
{"ticker":"KW","date":"2015-11-25","pret":0.0128,"close":26.12}
{"ticker":"KW","date":"2015-11-26"}
{"ticker":"KW","date":"2015-11-27","pret":0.00576,"close":26.24}
{"ticker":"KW","date":"2015-11-30","pret":0.00877,"close":26.1}
{"ticker":"KW","date":"2015-12-01","pret":-0.00457,"close":26.29}
{"ticker":"KW","date":"2015-12-02","pret":0.00191,"close":25.95}
{"ticker":"KW","date":"2015-12-03","pret":-0.00957,"close":25.56}
{"ticker":"KW","date":"2015-12-04","pret":-0.01433,"close":25.88}
{"ticker":"KW","date":"2015-12-07","pret":0.00661,"close":25.4}
{"ticker":"KW","date":"2015-12-08","pret":-0.02273,"close":25.17}
{"ticker":"KW","date":"2015-12-09","pret":-0.00477,"close":25.11}
{"ticker":"KW","date":"2015-12-10","pret":-0.0012,"close":25.08}
{"ticker":"KW","date":"2015-12-11","pret":-0.01689,"close":23.93}
{"ticker":"KW","date":"2015-12-14","pret":-0.0288,"close":23.41}
{"ticker":"KW","date":"2015-12-15","pret":-0.01684,"close":24}
{"ticker":"KW","date":"2015-12-16","pret":0.02432,"close":24.24}
{"ticker":"KW","date":"2015-12-17"}
{"ticker":"KW","date":"2015-12-18","pret":-0.00957,"close":23.6}
{"ticker":"KW","date":"2015-12-21","pret":-0.00798,"close":23.63}
{"ticker":"KW","date":"2015-12-22","pret":-0.00042,"close":24.13}
{"ticker":"KW","date":"2015-12-23","pret":0.0217,"close":24.4}
{"ticker":"KW","date":"2015-12-24","pret":0.00699,"close":24.26}
{"ticker":"KW","date":"2015-12-28","pret":-0.01196,"close":24.31}
{"ticker":"KW","date":"2015-12-29","pret":0.00785,"close":24.34}
{"ticker":"KW","date":"2015-12-30","pret":0.00082,"close":24.19}
{"ticker":"KW","date":"2015-12-31","pret":-0.0095,"close":24.08}
{"ticker":"KW","date":"2016-01-04","pret":0.00703,"close":23.54}
{"ticker":"KW","date":"2016-01-05","pret":-0.02928,"close":23.62}
{"ticker":"KWR","date":"2015-01-02","pret":0.01336,"close":90.03}
{"ticker":"KWR","date":"2015-01-05","pret":-0.03311,"close":88.45}
{"ticker":"KWR","date":"2015-01-06","pret":-0.03137,"close":85.98}
{"ticker":"KWR","date":"2015-01-07","pret":0.0008,"close":86.61}
{"ticker":"KWR","date":"2015-01-08","pret":-0.00219,"close":85.71}
{"ticker":"KWR","date":"2015-01-09","pret":-0.0172,"close":83.72}
{"ticker":"KWR","date":"2015-01-12","pret":-0.0236,"close":83.44}
{"ticker":"KWR","date":"2015-01-13","pret":0.00443,"close":83.69}
{"ticker":"KWR","date":"2015-01-14","pret":-0.01045,"close":83.28}
{"ticker":"KWR","date":"2015-01-15","pret":0.00229,"close":79.7}
{"ticker":"KWR","date":"2015-01-16","pret":-0.04723,"close":80.94}
{"ticker":"KWR","date":"2015-01-20","pret":0.02247,"close":80.09}
{"ticker":"KWR","date":"2015-01-21","pret":-0.01167,"close":79.77}
{"ticker":"KWR","date":"2015-01-22","pret":0.00386,"close":82.51}
{"ticker":"KWR","date":"2015-01-23","pret":0.02955,"close":80.59}
{"ticker":"KWR","date":"2015-01-26","pret":-0.0247,"close":81.52}
{"ticker":"KWR","date":"2015-01-27","pret":0.00383,"close":80.6}
{"ticker":"KWR","date":"2015-01-28","pret":-0.00136,"close":79.06}
{"ticker":"KWR","date":"2015-01-29","pret":-0.02565,"close":80.51}
{"ticker":"KWR","date":"2015-01-30","pret":0.01622,"close":78.92}
{"ticker":"KWR","date":"2015-02-02","pret":-0.01609,"close":80.51}
{"ticker":"KWR","date":"2015-02-03","pret":0.02379,"close":83.6}
{"ticker":"KWR","date":"2015-02-04","pret":0.02372,"close":83.27}
{"ticker":"KWR","date":"2015-02-05","pret":0.01189,"close":84.42}
{"ticker":"KWR","date":"2015-02-06","pret":0.01104,"close":84.78}
{"ticker":"KWR","date":"2015-02-09","pret":-0.00699,"close":84.25}
{"ticker":"KWR","date":"2015-02-10","pret":0.01194,"close":84.26}
{"ticker":"KWR","date":"2015-02-11","pret":-0.00625,"close":84.09}
{"ticker":"KWR","date":"2015-02-12","pret":0.00448,"close":85.2}
{"ticker":"KWR","date":"2015-02-13","pret":0.002,"close":86.4}
{"ticker":"KWR","date":"2015-02-17","pret":0.01839,"close":86.28}
{"ticker":"KWR","date":"2015-02-18","pret":-0.00185,"close":87.07}
{"ticker":"KWR","date":"2015-02-19","pret":0.00668,"close":87.18}
{"ticker":"KWR","date":"2015-02-20","pret":-0.0061,"close":86.81}
{"ticker":"KWR","date":"2015-02-23","pret":-0.00359,"close":87.38}
{"ticker":"KWR","date":"2015-02-24","pret":0.01644,"close":87.66}
{"ticker":"KWR","date":"2015-02-25","pret":-0.004,"close":87.3}
{"ticker":"KWR","date":"2015-02-26","pret":-0.00586,"close":87.96}
{"ticker":"KWR","date":"2015-02-27","pret":-0.00984,"close":81.18}
{"ticker":"KWR","date":"2015-03-02","pret":-0.05117,"close":82.66}
{"ticker":"KWR","date":"2015-03-03","pret":0.00549,"close":81.88}
{"ticker":"KWR","date":"2015-03-04","pret":-0.00708,"close":81.5}
{"ticker":"KWR","date":"2015-03-05","pret":0.0187,"close":82.3}
{"ticker":"KWR","date":"2015-03-06","pret":-0.01968,"close":80.24}
{"ticker":"KWR","date":"2015-03-09","pret":-0.01036,"close":81.05}
{"ticker":"KWR","date":"2015-03-10","pret":-0.00672,"close":79.98}
{"ticker":"KWR","date":"2015-03-11","pret":-0.00212,"close":80.28}
{"ticker":"KWR","date":"2015-03-12","pret":0.01156,"close":83.93}
{"ticker":"KWR","date":"2015-03-13","pret":0.0326,"close":84.09}
{"ticker":"KWR","date":"2015-03-16","pret":0.00822,"close":85.03}
{"ticker":"KWR","date":"2015-03-17","pret":0.01039,"close":85.45}
{"ticker":"KWR","date":"2015-03-18","pret":0.00457,"close":85.92}
{"ticker":"KWR","date":"2015-03-19","pret":-0.00058,"close":85.7}
{"ticker":"KWR","date":"2015-03-20","pret":0.00152,"close":85.11}
{"ticker":"KWR","date":"2015-03-23","pret":-0.01163,"close":84.8}
{"ticker":"KWR","date":"2015-03-24","pret":0.00566,"close":84.64}
{"ticker":"KWR","date":"2015-03-25","pret":0.00094,"close":82.95}
{"ticker":"KWR","date":"2015-03-26","pret":-0.02943,"close":81.88}
{"ticker":"KWR","date":"2015-03-27","pret":-0.00692,"close":80.94}
{"ticker":"KWR","date":"2015-03-30","pret":-0.00954,"close":83.93}
{"ticker":"KWR","date":"2015-03-31","pret":0.02991,"close":85.64}
{"ticker":"KWR","date":"2015-04-01","pret":0.01504,"close":85.73}
{"ticker":"KWR","date":"2015-04-02","pret":0.01203,"close":86.26}
{"ticker":"KWR","date":"2015-04-06","pret":-0.00198,"close":86.9}
{"ticker":"KWR","date":"2015-04-07","pret":0.00626,"close":86.48}
{"ticker":"KWR","date":"2015-04-08","pret":-0.00324,"close":85.78}
{"ticker":"KWR","date":"2015-04-09","pret":-0.00663,"close":86.21}
{"ticker":"KWR","date":"2015-04-10","pret":0.01288,"close":85.97}
{"ticker":"KWR","date":"2015-04-13","pret":-0.01066,"close":86.12}
{"ticker":"KWR","date":"2015-04-14","pret":-0.00012,"close":86.05}
{"ticker":"KWR","date":"2015-04-15","pret":0.00116,"close":87.03}
{"ticker":"KWR","date":"2015-04-16","pret":0.01157,"close":86.6}
{"ticker":"KWR","date":"2015-04-17","pret":-0.01472,"close":85.25}
{"ticker":"KWR","date":"2015-04-20","pret":-0.00128,"close":86.82}
{"ticker":"KWR","date":"2015-04-21","pret":0.01635,"close":86.45}
{"ticker":"KWR","date":"2015-04-22","pret":-0.00577,"close":86.55}
{"ticker":"KWR","date":"2015-04-23","pret":-0.00475,"close":87.51}
{"ticker":"KWR","date":"2015-04-24","pret":0.01511,"close":87.23}
{"ticker":"KWR","date":"2015-04-27","pret":0.00114,"close":87.44}
{"ticker":"KWR","date":"2015-04-28","pret":0.00342,"close":88.04}
{"ticker":"KWR","date":"2015-04-29","pret":0,"close":87.75}
{"ticker":"KWR","date":"2015-04-30","pret":-0.02014,"close":83.22}
{"ticker":"KWR","date":"2015-05-01","pret":-0.02472,"close":82.71}
{"ticker":"KWR","date":"2015-05-04","pret":-0.01199,"close":81.45}
{"ticker":"KWR","date":"2015-05-05","pret":-0.01765,"close":81.74}
{"ticker":"KWR","date":"2015-05-06","pret":-0.00098,"close":83.82}
{"ticker":"KWR","date":"2015-05-07","pret":0.03062,"close":83.77}
{"ticker":"KWR","date":"2015-05-08","pret":0.00914,"close":83.73}
{"ticker":"KWR","date":"2015-05-11","pret":-0.00735,"close":84.24}
{"ticker":"KWR","date":"2015-05-12","pret":-0.00012,"close":83.53}
{"ticker":"KWR","date":"2015-05-13","pret":-0.00071,"close":84.34}
{"ticker":"KWR","date":"2015-05-14","pret":0.0019,"close":86.67}
{"ticker":"KWR","date":"2015-05-15","pret":0.02801,"close":86.61}
{"ticker":"KWR","date":"2015-05-18","pret":-0.00405,"close":87.07}
{"ticker":"KWR","date":"2015-05-19","pret":0.00636,"close":86.69}
{"ticker":"KWR","date":"2015-05-20","pret":-0.00219,"close":86.15}
{"ticker":"KWR","date":"2015-05-21","pret":0.00415,"close":86.72}
{"ticker":"KWR","date":"2015-05-22","pret":-0.00207,"close":85.22}
{"ticker":"KWR","date":"2015-05-26","pret":-0.0205,"close":83.88}
{"ticker":"KWR","date":"2015-05-27","pret":-0.0153,"close":85.28}
{"ticker":"KWR","date":"2015-05-28","pret":0.01153,"close":85.4}
{"ticker":"KWR","date":"2015-05-29","pret":0.00318,"close":85.38}
{"ticker":"KWR","date":"2015-06-01","pret":0.0145,"close":85.8}
{"ticker":"KWR","date":"2015-06-02","pret":-0.01391,"close":85.78}
{"ticker":"KWR","date":"2015-06-03","pret":0.00972,"close":86.42}
{"ticker":"KWR","date":"2015-06-04","pret":-0.00105,"close":84.85}
{"ticker":"KWR","date":"2015-06-05","pret":-0.01434,"close":85.27}
{"ticker":"KWR","date":"2015-06-08","pret":0.00319,"close":84.5}
{"ticker":"KWR","date":"2015-06-09","pret":0.00659,"close":84.41}
{"ticker":"KWR","date":"2015-06-10","pret":-0.00435,"close":86.84}
{"ticker":"KWR","date":"2015-06-11","pret":0.02051,"close":86.91}
{"ticker":"KWR","date":"2015-06-12","pret":-0.00347,"close":86.88}
{"ticker":"KWR","date":"2015-06-15","pret":0.00127,"close":86.44}
{"ticker":"KWR","date":"2015-06-16","pret":-0.00673,"close":86.86}
{"ticker":"KWR","date":"2015-06-17","pret":0.01685,"close":86.78}
{"ticker":"KWR","date":"2015-06-18","pret":-0.00092,"close":87.99}
{"ticker":"KWR","date":"2015-06-19","pret":0.0056,"close":88.16}
{"ticker":"KWR","date":"2015-06-22","pret":0.0076,"close":88.91}
{"ticker":"KWR","date":"2015-06-23","pret":-0.00204,"close":89.05}
{"ticker":"KWR","date":"2015-06-24","pret":0.00688,"close":88.67}
{"ticker":"KWR","date":"2015-06-25","pret":0.00236,"close":89.58}
{"ticker":"KWR","date":"2015-06-26","pret":0.00883,"close":90.04}
{"ticker":"KWR","date":"2015-06-29","pret":-0.00457,"close":89.4}
{"ticker":"KWR","date":"2015-06-30","pret":0.00823,"close":88.84}
{"ticker":"KWR","date":"2015-07-01","pret":-0.00969,"close":88.01}
{"ticker":"KWR","date":"2015-07-02","pret":-0.01171,"close":85.7}
{"ticker":"KWR","date":"2015-07-06","pret":-0.03397,"close":85.42}
{"ticker":"KWR","date":"2015-07-07","pret":-0.00012,"close":84.61}
{"ticker":"KWR","date":"2015-07-08","pret":-0.01797,"close":82.99}
{"ticker":"KWR","date":"2015-07-09","pret":-0.00084,"close":82.31}
{"ticker":"KWR","date":"2015-07-10","pret":-0.00503,"close":83.98}
{"ticker":"KWR","date":"2015-07-13","pret":0.01015,"close":84.97}
{"ticker":"KWR","date":"2015-07-14","pret":0.00663,"close":85.77}
{"ticker":"KWR","date":"2015-07-15","pret":0.00424,"close":85.07}
{"ticker":"KWR","date":"2015-07-16","pret":0.00282,"close":82.78}
{"ticker":"KWR","date":"2015-07-17","pret":-0.02888,"close":81.63}
{"ticker":"KWR","date":"2015-07-20","pret":-0.02305,"close":81.84}
{"ticker":"KWR","date":"2015-07-21","pret":0.00995,"close":81.31}
{"ticker":"KWR","date":"2015-07-22","pret":-0.00686,"close":81.29}
{"ticker":"KWR","date":"2015-07-23","pret":0.00074,"close":81.79}
{"ticker":"KWR","date":"2015-07-24","pret":0.00417,"close":80.84}
{"ticker":"KWR","date":"2015-07-27","pret":-0.01455,"close":79.98}
{"ticker":"KWR","date":"2015-07-28","pret":-0.00361,"close":81.51}
{"ticker":"KWR","date":"2015-07-29","pret":0.01227,"close":79.93}
{"ticker":"KWR","date":"2015-07-30","pret":-0.01639,"close":80.17}
{"ticker":"KWR","date":"2015-07-31","pret":0.07822,"close":92.7}
{"ticker":"KWR","date":"2015-08-03","pret":0.06963,"close":91.16}
{"ticker":"KWR","date":"2015-08-04","pret":-0.02614,"close":91.42}
{"ticker":"KWR","date":"2015-08-05","pret":0.01409,"close":92.47}
{"ticker":"KWR","date":"2015-08-06","pret":0.01744,"close":93.16}
{"ticker":"KWR","date":"2015-08-07","pret":-0.00765,"close":90.53}
{"ticker":"KWR","date":"2015-08-10","pret":-0.01296,"close":91.76}
{"ticker":"KWR","date":"2015-08-11","pret":-0.00285,"close":90.4}
{"ticker":"KWR","date":"2015-08-12","pret":-0.0085,"close":89.01}
{"ticker":"KWR","date":"2015-08-13","pret":-0.01059,"close":88.73}
{"ticker":"KWR","date":"2015-08-14","pret":-0.00923,"close":88.22}
{"ticker":"KWR","date":"2015-08-17","pret":-0.00294,"close":88.12}
{"ticker":"KWR","date":"2015-08-18","pret":0.0026,"close":87.33}
{"ticker":"KWR","date":"2015-08-19","pret":-0.02023,"close":86.52}
{"ticker":"KWR","date":"2015-08-20","pret":-0.00405,"close":85.06}
{"ticker":"KWR","date":"2015-08-21","pret":-0.02881,"close":85.1}
{"ticker":"KWR","date":"2015-08-24","pret":-0.03731,"close":81}
{"ticker":"KWR","date":"2015-08-25","pret":0.02132,"close":79.34}
{"ticker":"KWR","date":"2015-08-26","pret":-0.04184,"close":79.9}
{"ticker":"KWR","date":"2015-08-27","pret":0.01729,"close":80.13}
{"ticker":"KWR","date":"2015-08-28","pret":-0.00836,"close":79.92}
{"ticker":"KWR","date":"2015-08-31","pret":-0.00528,"close":79.36}
{"ticker":"KWR","date":"2015-09-01","pret":-0.01548,"close":76.53}
{"ticker":"KWR","date":"2015-09-02","pret":-0.01145,"close":76.87}
{"ticker":"KWR","date":"2015-09-03","pret":-0.00597,"close":78.61}
{"ticker":"KWR","date":"2015-09-04","pret":0.01087,"close":77.23}
{"ticker":"KWR","date":"2015-09-08","pret":0.00308,"close":78.97}
{"ticker":"KWR","date":"2015-09-09","pret":0.0192,"close":79.1}
{"ticker":"KWR","date":"2015-09-10","pret":-0.0024,"close":79.12}
{"ticker":"KWR","date":"2015-09-11","pret":-0.00025,"close":78.34}
{"ticker":"KWR","date":"2015-09-14","pret":-0.01925,"close":77.52}
{"ticker":"KWR","date":"2015-09-15","pret":0.00142,"close":80.07}
{"ticker":"KWR","date":"2015-09-16","pret":0.02224,"close":80.23}
{"ticker":"KWR","date":"2015-09-17","pret":0.01311,"close":79.92}
{"ticker":"KWR","date":"2015-09-18","pret":-0.02182,"close":78.79}
{"ticker":"KWR","date":"2015-09-21","pret":0.00418,"close":78.99}
{"ticker":"KWR","date":"2015-09-22","pret":-0.01437,"close":77.14}
{"ticker":"KWR","date":"2015-09-23","pret":-0.01341,"close":76.4}
{"ticker":"KWR","date":"2015-09-24","pret":-0.01715,"close":76.98}
{"ticker":"KWR","date":"2015-09-25","pret":0.02285,"close":77.11}
{"ticker":"KWR","date":"2015-09-28","pret":-0.01077,"close":75.74}
{"ticker":"KWR","date":"2015-09-29","pret":-0.00918,"close":76.13}
{"ticker":"KWR","date":"2015-09-30","pret":0.01269,"close":77.08}
{"ticker":"KWR","date":"2015-10-01","pret":0.00312,"close":76.58}
{"ticker":"KWR","date":"2015-10-02","pret":-0.01384,"close":77.41}
{"ticker":"KWR","date":"2015-10-05","pret":0.02697,"close":79.58}
{"ticker":"KWR","date":"2015-10-06","pret":0.02139,"close":79.9}
{"ticker":"KWR","date":"2015-10-07","pret":0.00823,"close":82.42}
{"ticker":"KWR","date":"2015-10-08","pret":0.01943,"close":84.1}
{"ticker":"KWR","date":"2015-10-09","pret":0.02846,"close":84.8}
{"ticker":"KWR","date":"2015-10-12","pret":0.00166,"close":84.16}
{"ticker":"KWR","date":"2015-10-13","pret":-0.01368,"close":82.43}
{"ticker":"KWR","date":"2015-10-14","pret":-0.01412,"close":81.62}
{"ticker":"KWR","date":"2015-10-15","pret":-0.00487,"close":82.67}
{"ticker":"KWR","date":"2015-10-16","pret":0.0119,"close":81.88}
{"ticker":"KWR","date":"2015-10-19","pret":-0.01471,"close":81.95}
{"ticker":"KWR","date":"2015-10-20","pret":-0.00024,"close":81.6}
{"ticker":"KWR","date":"2015-10-21","pret":-0.00135,"close":78.06}
{"ticker":"KWR","date":"2015-10-22","pret":-0.04081,"close":78.99}
{"ticker":"KWR","date":"2015-10-23","pret":0.0181,"close":79.84}
{"ticker":"KWR","date":"2015-10-26","pret":0.00176,"close":78.47}
{"ticker":"KWR","date":"2015-10-27","pret":-0.02268,"close":76.97}
{"ticker":"KWR","date":"2015-10-28","pret":-0.01212,"close":78.61}
{"ticker":"KWR","date":"2015-10-29","pret":0.06149,"close":80.9}
{"ticker":"KWR","date":"2015-10-30","pret":-0.0166,"close":79.38}
{"ticker":"KWR","date":"2015-11-02","pret":-0.01047,"close":80.83}
{"ticker":"KWR","date":"2015-11-03","pret":0.0127,"close":82.15}
{"ticker":"KWR","date":"2015-11-04","pret":0.01596,"close":81.15}
{"ticker":"KWR","date":"2015-11-05","pret":-0.01237,"close":81.19}
{"ticker":"KWR","date":"2015-11-06","pret":-0.00049,"close":82.23}
{"ticker":"KWR","date":"2015-11-09","pret":0.01651,"close":80.37}
{"ticker":"KWR","date":"2015-11-10","pret":-0.02855,"close":80.59}
{"ticker":"KWR","date":"2015-11-11","pret":0.0113,"close":79.99}
{"ticker":"KWR","date":"2015-11-12","pret":-0.02247,"close":77.84}
{"ticker":"KWR","date":"2015-11-13","pret":-0.02156,"close":78.11}
{"ticker":"KWR","date":"2015-11-16","pret":0.00566,"close":79.17}
{"ticker":"KWR","date":"2015-11-17","pret":0.01843,"close":81.06}
{"ticker":"KWR","date":"2015-11-18","pret":0.02585,"close":83.99}
{"ticker":"KWR","date":"2015-11-19","pret":0.02676,"close":83.58}
{"ticker":"KWR","date":"2015-11-20","pret":0.00572,"close":82.79}
{"ticker":"KWR","date":"2015-11-23","pret":-0.01943,"close":83.31}
{"ticker":"KWR","date":"2015-11-24","pret":0.00375,"close":84.3}
{"ticker":"KWR","date":"2015-11-25","pret":0.01211,"close":84.09}
{"ticker":"KWR","date":"2015-11-26"}
{"ticker":"KWR","date":"2015-11-27","pret":0,"close":84.55}
{"ticker":"KWR","date":"2015-11-30","pret":0.01385,"close":85.23}
{"ticker":"KWR","date":"2015-12-01","pret":0.00258,"close":85.4}
{"ticker":"KWR","date":"2015-12-02","pret":-0.00117,"close":85.04}
{"ticker":"KWR","date":"2015-12-03","pret":0.00246,"close":83.56}
{"ticker":"KWR","date":"2015-12-04","pret":-0.0219,"close":83.47}
{"ticker":"KWR","date":"2015-12-07","pret":-0.00048,"close":82.36}
{"ticker":"KWR","date":"2015-12-08","pret":-0.02437,"close":80.81}
{"ticker":"KWR","date":"2015-12-09","pret":-0.00591,"close":80.89}
{"ticker":"KWR","date":"2015-12-10","pret":-0.00359,"close":79.91}
{"ticker":"KWR","date":"2015-12-11","pret":-0.02674,"close":77.95}
{"ticker":"KWR","date":"2015-12-14","pret":-0.01023,"close":78.06}
{"ticker":"KWR","date":"2015-12-15","pret":0.00985,"close":78.57}
{"ticker":"KWR","date":"2015-12-16","pret":-0.00026,"close":79.62}
{"ticker":"KWR","date":"2015-12-17"}
{"ticker":"KWR","date":"2015-12-18","pret":-0.01656,"close":76.91}
{"ticker":"KWR","date":"2015-12-21","pret":0.00452,"close":78.06}
{"ticker":"KWR","date":"2015-12-22","pret":0.01051,"close":79.21}
{"ticker":"KWR","date":"2015-12-23","pret":0.0138,"close":79.96}
{"ticker":"KWR","date":"2015-12-24","pret":0.00577,"close":79.69}
{"ticker":"KWR","date":"2015-12-28","pret":-0.00942,"close":79.64}
{"ticker":"KWR","date":"2015-12-29","pret":0.00917,"close":80.19}
{"ticker":"KWR","date":"2015-12-30","pret":0.00075,"close":79.61}
{"ticker":"KWR","date":"2015-12-31","pret":-0.01207,"close":77.26}
{"ticker":"KWR","date":"2016-01-04","pret":-0.03935,"close":75.26}
{"ticker":"KWR","date":"2016-01-05","pret":-0.00514,"close":74.52}
{"ticker":"KYTH","date":"2015-01-02","pret":-0.00058,"close":36.35}
{"ticker":"KYTH","date":"2015-01-05","pret":0.0345,"close":35.3}
{"ticker":"KYTH","date":"2015-01-06","pret":-0.01908,"close":33.63}
{"ticker":"KYTH","date":"2015-01-07","pret":-0.03635,"close":34.96}
{"ticker":"KYTH","date":"2015-01-08","pret":0.03861,"close":35.72}
{"ticker":"KYTH","date":"2015-01-09","pret":0.00956,"close":37.1}
{"ticker":"KYTH","date":"2015-01-12","pret":0.04248,"close":36.3}
{"ticker":"KYTH","date":"2015-01-13","pret":-0.01133,"close":37.99}
{"ticker":"KYTH","date":"2015-01-14","pret":0.02519,"close":37.94}
{"ticker":"KYTH","date":"2015-01-15","pret":0.01575,"close":36.39}
{"ticker":"KYTH","date":"2015-01-16","pret":-0.05763,"close":37.71}
{"ticker":"KYTH","date":"2015-01-20","pret":0.06231,"close":38.16}
{"ticker":"KYTH","date":"2015-01-21","pret":-0.017,"close":36.41}
{"ticker":"KYTH","date":"2015-01-22","pret":-0.03652,"close":35.57}
{"ticker":"KYTH","date":"2015-01-23","pret":-0.03027,"close":35.28}
{"ticker":"KYTH","date":"2015-01-26","pret":-0.00906,"close":36.73}
{"ticker":"KYTH","date":"2015-01-27","pret":0.0275,"close":36.3}
{"ticker":"KYTH","date":"2015-01-28","pret":0.01402,"close":36.14}
{"ticker":"KYTH","date":"2015-01-29","pret":-0.01042,"close":38.53}
{"ticker":"KYTH","date":"2015-01-30","pret":0.05186,"close":37.2}
{"ticker":"KYTH","date":"2015-02-02","pret":-0.02626,"close":36.78}
{"ticker":"KYTH","date":"2015-02-03","pret":-0.00539,"close":37.8}
{"ticker":"KYTH","date":"2015-02-04","pret":0.01954,"close":38.38}
{"ticker":"KYTH","date":"2015-02-05","pret":0.02357,"close":39.16}
{"ticker":"KYTH","date":"2015-02-06","pret":0.01719,"close":38.62}
{"ticker":"KYTH","date":"2015-02-09","pret":-0.01771,"close":38.49}
{"ticker":"KYTH","date":"2015-02-10","pret":0.00825,"close":39}
{"ticker":"KYTH","date":"2015-02-11","pret":0.00461,"close":39.47}
{"ticker":"KYTH","date":"2015-02-12","pret":0.0205,"close":39.1}
{"ticker":"KYTH","date":"2015-02-13","pret":-0.01973,"close":39.72}
{"ticker":"KYTH","date":"2015-02-17","pret":0.02173,"close":40.87}
{"ticker":"KYTH","date":"2015-02-18","pret":0.02323,"close":43.2}
{"ticker":"KYTH","date":"2015-02-19","pret":0.05211,"close":42.84}
{"ticker":"KYTH","date":"2015-02-20","pret":-0.00372,"close":43.43}
{"ticker":"KYTH","date":"2015-02-23","pret":-0.0028,"close":42.06}
{"ticker":"KYTH","date":"2015-02-24","pret":-0.01718,"close":41.59}
{"ticker":"KYTH","date":"2015-02-25","pret":-0.01531,"close":42.46}
{"ticker":"KYTH","date":"2015-02-26","pret":0.0257,"close":43.24}
{"ticker":"KYTH","date":"2015-02-27","pret":0.01678,"close":41.55}
{"ticker":"KYTH","date":"2015-03-02","pret":-0.03767,"close":40.35}
{"ticker":"KYTH","date":"2015-03-03","pret":-0.04114,"close":39.69}
{"ticker":"KYTH","date":"2015-03-04","pret":-0.00904,"close":39.9}
{"ticker":"KYTH","date":"2015-03-05","pret":0.1701,"close":50}
{"ticker":"KYTH","date":"2015-03-06","pret":0.06009,"close":53.13}
{"ticker":"KYTH","date":"2015-03-09","pret":0.07896,"close":51.17}
{"ticker":"KYTH","date":"2015-03-10","pret":-0.07696,"close":49.01}
{"ticker":"KYTH","date":"2015-03-11","pret":0.00479,"close":52.02}
{"ticker":"KYTH","date":"2015-03-12","pret":0.03654,"close":51.92}
{"ticker":"KYTH","date":"2015-03-13","pret":-0.00384,"close":50.65}
{"ticker":"KYTH","date":"2015-03-16","pret":-0.01377,"close":51.07}
{"ticker":"KYTH","date":"2015-03-17","pret":-0.0049,"close":48.93}
{"ticker":"KYTH","date":"2015-03-18","pret":-0.04578,"close":47.64}
{"ticker":"KYTH","date":"2015-03-19","pret":-0.01929,"close":48.01}
{"ticker":"KYTH","date":"2015-03-20","pret":0.01456,"close":48.22}
{"ticker":"KYTH","date":"2015-03-23","pret":-0.00704,"close":48.77}
{"ticker":"KYTH","date":"2015-03-24","pret":0.01075,"close":49.12}
{"ticker":"KYTH","date":"2015-03-25","pret":0.02498,"close":47.72}
{"ticker":"KYTH","date":"2015-03-26","pret":-0.04262,"close":48.24}
{"ticker":"KYTH","date":"2015-03-27","pret":0.0162,"close":48.18}
{"ticker":"KYTH","date":"2015-03-30","pret":-0.00786,"close":48.78}
{"ticker":"KYTH","date":"2015-03-31","pret":0.00394,"close":50.15}
{"ticker":"KYTH","date":"2015-04-01","pret":0.03034,"close":48.35}
{"ticker":"KYTH","date":"2015-04-02","pret":-0.0256,"close":46.67}
{"ticker":"KYTH","date":"2015-04-06","pret":-0.04461,"close":46.2}
{"ticker":"KYTH","date":"2015-04-07","pret":0.00043,"close":46.56}
{"ticker":"KYTH","date":"2015-04-08","pret":0.00193,"close":47}
{"ticker":"KYTH","date":"2015-04-09","pret":0.00898,"close":47}
{"ticker":"KYTH","date":"2015-04-10","pret":0.01562,"close":50.56}
{"ticker":"KYTH","date":"2015-04-13","pret":0.06232,"close":51.26}
{"ticker":"KYTH","date":"2015-04-14","pret":0.00921,"close":51.41}
{"ticker":"KYTH","date":"2015-04-15","pret":0.00796,"close":50.5}
{"ticker":"KYTH","date":"2015-04-16","pret":-0.02746,"close":49.82}
{"ticker":"KYTH","date":"2015-04-17","pret":-0.02334,"close":48.96}
{"ticker":"KYTH","date":"2015-04-20","pret":0.00203,"close":49.45}
{"ticker":"KYTH","date":"2015-04-21","pret":0.01332,"close":49.16}
{"ticker":"KYTH","date":"2015-04-22","pret":-0.00967,"close":49.94}
{"ticker":"KYTH","date":"2015-04-23","pret":0.01367,"close":50.98}
{"ticker":"KYTH","date":"2015-04-24","pret":0.01761,"close":50.44}
{"ticker":"KYTH","date":"2015-04-27","pret":-0.00511,"close":48.33}
{"ticker":"KYTH","date":"2015-04-28","pret":-0.04311,"close":47.64}
{"ticker":"KYTH","date":"2015-04-29","pret":-0.03009,"close":45.59}
{"ticker":"KYTH","date":"2015-04-30","pret":0.03543,"close":43.69}
{"ticker":"KYTH","date":"2015-05-01","pret":-0.09644,"close":45.43}
{"ticker":"KYTH","date":"2015-05-04","pret":0.0413,"close":45.28}
{"ticker":"KYTH","date":"2015-05-05","pret":-0.02055,"close":42.31}
{"ticker":"KYTH","date":"2015-05-06","pret":-0.06195,"close":43.13}
{"ticker":"KYTH","date":"2015-05-07","pret":0.00562,"close":43.52}
{"ticker":"KYTH","date":"2015-05-08","pret":0.03445,"close":46.33}
{"ticker":"KYTH","date":"2015-05-11","pret":0.05426,"close":46.71}
{"ticker":"KYTH","date":"2015-05-12","pret":-0.00967,"close":47.16}
{"ticker":"KYTH","date":"2015-05-13","pret":0.01882,"close":46.65}
{"ticker":"KYTH","date":"2015-05-14","pret":-0.00979,"close":46.65}
{"ticker":"KYTH","date":"2015-05-15","pret":-0.0015,"close":46.55}
{"ticker":"KYTH","date":"2015-05-18","pret":-0.00172,"close":49.1}
{"ticker":"KYTH","date":"2015-05-19","pret":0.05654,"close":48.58}
{"ticker":"KYTH","date":"2015-05-20","pret":-0.00753,"close":51.12}
{"ticker":"KYTH","date":"2015-05-21","pret":0.04378,"close":49.41}
{"ticker":"KYTH","date":"2015-05-22","pret":-0.03099,"close":49.31}
{"ticker":"KYTH","date":"2015-05-26","pret":-0.00851,"close":47.63}
{"ticker":"KYTH","date":"2015-05-27","pret":-0.03184,"close":49.97}
{"ticker":"KYTH","date":"2015-05-28","pret":0.04759,"close":50.43}
{"ticker":"KYTH","date":"2015-05-29","pret":0.0046,"close":50.37}
{"ticker":"KYTH","date":"2015-06-01","pret":0.01642,"close":50.09}
{"ticker":"KYTH","date":"2015-06-02","pret":-0.02442,"close":53.26}
{"ticker":"KYTH","date":"2015-06-03","pret":0.07174,"close":54.23}
{"ticker":"KYTH","date":"2015-06-04","pret":0.01264,"close":54.24}
{"ticker":"KYTH","date":"2015-06-05","pret":0.00589,"close":55.6}
{"ticker":"KYTH","date":"2015-06-08","pret":0.01458,"close":52.57}
{"ticker":"KYTH","date":"2015-06-09","pret":-0.07515,"close":53.1}
{"ticker":"KYTH","date":"2015-06-10","pret":0.06148,"close":56.43}
{"ticker":"KYTH","date":"2015-06-11","pret":0.04485,"close":56.31}
{"ticker":"KYTH","date":"2015-06-12","pret":-0.0177,"close":54.66}
{"ticker":"KYTH","date":"2015-06-15","pret":-0.02752,"close":59.75}
{"ticker":"KYTH","date":"2015-06-16","pret":0.08696,"close":60.72}
{"ticker":"KYTH","date":"2015-06-17","pret":0.22021,"close":74.11}
{"ticker":"KYTH","date":"2015-06-18","pret":0.00014,"close":74.35}
{"ticker":"KYTH","date":"2015-06-19","pret":0.00189,"close":75}
{"ticker":"KYTH","date":"2015-06-22","pret":0.01045,"close":74.51}
{"ticker":"KYTH","date":"2015-06-23","pret":-0.00776,"close":74.97}
{"ticker":"KYTH","date":"2015-06-24","pret":0.0071,"close":75.68}
{"ticker":"KYTH","date":"2015-06-25","pret":0.00731,"close":75.15}
{"ticker":"KYTH","date":"2015-06-26","pret":-0.00132,"close":75.38}
{"ticker":"KYTH","date":"2015-06-29","pret":-0.00519,"close":74.96}
{"ticker":"KYTH","date":"2015-06-30","pret":0.00067,"close":75.31}
{"ticker":"KYTH","date":"2015-07-01","pret":0.00412,"close":75.09}
{"ticker":"KYTH","date":"2015-07-02","pret":-0.00359,"close":74.93}
{"ticker":"KYTH","date":"2015-07-06","pret":-0.00333,"close":74.95}
{"ticker":"KYTH","date":"2015-07-07","pret":-0.00013,"close":74.81}
{"ticker":"KYTH","date":"2015-07-08","pret":-0.0008,"close":74.72}
{"ticker":"KYTH","date":"2015-07-09","pret":-0.00027,"close":74.75}
{"ticker":"KYTH","date":"2015-07-10","pret":0.0024,"close":74.7}
{"ticker":"KYTH","date":"2015-07-13","pret":-0.00067,"close":74.68}
{"ticker":"KYTH","date":"2015-07-14","pret":-0.00281,"close":74.58}
{"ticker":"KYTH","date":"2015-07-15","pret":-0.00174,"close":74.45}
{"ticker":"KYTH","date":"2015-07-16","pret":-0.00134,"close":74.5}
{"ticker":"KYTH","date":"2015-07-17","pret":0.00134,"close":74.45}
{"ticker":"KYTH","date":"2015-07-20","pret":-0.0008,"close":74.39}
{"ticker":"KYTH","date":"2015-07-21","pret":-0.00134,"close":74.36}
{"ticker":"KYTH","date":"2015-07-22","pret":-0.00027,"close":74.44}
{"ticker":"KYTH","date":"2015-07-23","pret":0.0004,"close":74.37}
{"ticker":"KYTH","date":"2015-07-24","pret":0,"close":74.17}
{"ticker":"KYTH","date":"2015-07-27","pret":-0.00269,"close":74.35}
{"ticker":"KYTH","date":"2015-07-28","pret":0.00242,"close":74.52}
{"ticker":"KYTH","date":"2015-07-29","pret":0.00202,"close":74.4}
{"ticker":"KYTH","date":"2015-07-30","pret":-0.00134,"close":74.48}
{"ticker":"KYTH","date":"2015-07-31","pret":0.00121,"close":74.52}
{"ticker":"KYTH","date":"2015-08-03","pret":-0.00027,"close":74.54}
{"ticker":"KYTH","date":"2015-08-04","pret":-0.00027,"close":74.55}
{"ticker":"KYTH","date":"2015-08-05","pret":0.00362,"close":74.72}
{"ticker":"KYTH","date":"2015-08-06","pret":0.00027,"close":74.68}
{"ticker":"KYTH","date":"2015-08-07","pret":-0.00187,"close":74.73}
{"ticker":"KYTH","date":"2015-08-10","pret":0.00094,"close":74.7}
{"ticker":"KYTH","date":"2015-08-11","pret":-0.00027,"close":74.61}
{"ticker":"KYTH","date":"2015-08-12","pret":-0.00188,"close":74.63}
{"ticker":"KYTH","date":"2015-08-13","pret":0.00121,"close":74.66}
{"ticker":"KYTH","date":"2015-08-14","pret":0,"close":74.61}
{"ticker":"KYTH","date":"2015-08-17","pret":-0.0004,"close":74.94}
{"ticker":"KYTH","date":"2015-08-18","pret":0.00308,"close":74.67}
{"ticker":"KYTH","date":"2015-08-19","pret":-0.00241,"close":74.67}
{"ticker":"KYTH","date":"2015-08-20","pret":-0.00013,"close":74.58}
{"ticker":"KYTH","date":"2015-08-21","pret":-0.00054,"close":74.69}
{"ticker":"KYTH","date":"2015-08-24","pret":-0.00309,"close":74.53}
{"ticker":"KYTH","date":"2015-08-25","pret":0.00416,"close":74.61}
{"ticker":"KYTH","date":"2015-08-26","pret":0.00094,"close":74.72}
{"ticker":"KYTH","date":"2015-08-27","pret":0,"close":74.69}
{"ticker":"KYTH","date":"2015-08-28","pret":-0.00134,"close":74.7}
{"ticker":"KYTH","date":"2015-08-31","pret":0.00013,"close":74.72}
{"ticker":"KYTH","date":"2015-09-01","pret":0.00027,"close":74.68}
{"ticker":"KYTH","date":"2015-09-02","pret":0.00067,"close":74.77}
{"ticker":"KYTH","date":"2015-09-03","pret":0.00027,"close":74.72}
{"ticker":"KYTH","date":"2015-09-04","pret":-0.0008,"close":74.71}
{"ticker":"KYTH","date":"2015-09-08","pret":0.00094,"close":74.77}
{"ticker":"KYTH","date":"2015-09-09","pret":0.0004,"close":74.73}
{"ticker":"KYTH","date":"2015-09-10","pret":-0.00067,"close":74.79}
{"ticker":"KYTH","date":"2015-09-11","pret":0.00027,"close":74.79}
{"ticker":"KYTH","date":"2015-09-14","pret":0.0004,"close":74.76}
{"ticker":"KYTH","date":"2015-09-15","pret":-0.0004,"close":74.8}
{"ticker":"KYTH","date":"2015-09-16","pret":0.00054,"close":74.87}
{"ticker":"KYTH","date":"2015-09-17","pret":0.00067,"close":74.92}
{"ticker":"KYTH","date":"2015-09-18","pret":0.00053,"close":74.92}
{"ticker":"KYTH","date":"2015-09-21","pret":0.0004,"close":74.86}
{"ticker":"KYTH","date":"2015-09-22","pret":-0.00067,"close":74.87}
{"ticker":"KYTH","date":"2015-09-23","pret":0.00027,"close":74.92}
{"ticker":"KYTH","date":"2015-09-24","pret":0.00013,"close":74.97}
{"ticker":"KYTH","date":"2015-09-25","pret":0.00067,"close":74.93}
{"ticker":"KYTH","date":"2015-09-28","pret":-0.00013,"close":74.94}
{"ticker":"KYTH","date":"2015-09-29","pret":0.00027,"close":74.99}
{"ticker":"KYTH","date":"2015-09-30","pret":0.0004,"close":74.98}
{"ticker":"KYTH","date":"2015-10-01"}
{"ticker":"KYTH","date":"2015-10-02"}
{"ticker":"KYTH","date":"2015-10-05"}
{"ticker":"KYTH","date":"2015-10-06"}
{"ticker":"KYTH","date":"2015-10-07"}
{"ticker":"KYTH","date":"2015-10-08"}
{"ticker":"KYTH","date":"2015-10-09"}
{"ticker":"KYTH","date":"2015-10-12"}
{"ticker":"KYTH","date":"2015-10-13"}
{"ticker":"KYTH","date":"2015-10-14"}
{"ticker":"KYTH","date":"2015-10-15"}
{"ticker":"KYTH","date":"2015-10-16"}
{"ticker":"KYTH","date":"2015-10-19"}
{"ticker":"KYTH","date":"2015-10-20"}
{"ticker":"KYTH","date":"2015-10-21"}
{"ticker":"KYTH","date":"2015-10-22"}
{"ticker":"KYTH","date":"2015-10-23"}
{"ticker":"KYTH","date":"2015-10-26"}
{"ticker":"KYTH","date":"2015-10-27"}
{"ticker":"KYTH","date":"2015-10-28"}
{"ticker":"KYTH","date":"2015-10-29"}
{"ticker":"KYTH","date":"2015-10-30"}
{"ticker":"KYTH","date":"2015-11-02"}
{"ticker":"KYTH","date":"2015-11-03"}
{"ticker":"KYTH","date":"2015-11-04"}
{"ticker":"KYTH","date":"2015-11-05"}
{"ticker":"KYTH","date":"2015-11-06"}
{"ticker":"KYTH","date":"2015-11-09"}
{"ticker":"KYTH","date":"2015-11-10"}
{"ticker":"KYTH","date":"2015-11-11"}
{"ticker":"KYTH","date":"2015-11-12"}
{"ticker":"KYTH","date":"2015-11-13"}
{"ticker":"KYTH","date":"2015-11-16"}
{"ticker":"KYTH","date":"2015-11-17"}
{"ticker":"KYTH","date":"2015-11-18"}
{"ticker":"KYTH","date":"2015-11-19"}
{"ticker":"KYTH","date":"2015-11-20"}
{"ticker":"KYTH","date":"2015-11-23"}
{"ticker":"KYTH","date":"2015-11-24"}
{"ticker":"KYTH","date":"2015-11-25"}
{"ticker":"KYTH","date":"2015-11-26"}
{"ticker":"KYTH","date":"2015-11-27"}
{"ticker":"KYTH","date":"2015-11-30"}
{"ticker":"KYTH","date":"2015-12-01"}
{"ticker":"KYTH","date":"2015-12-02"}
{"ticker":"KYTH","date":"2015-12-03"}
{"ticker":"KYTH","date":"2015-12-04"}
{"ticker":"KYTH","date":"2015-12-07"}
{"ticker":"KYTH","date":"2015-12-08"}
{"ticker":"KYTH","date":"2015-12-09"}
{"ticker":"KYTH","date":"2015-12-10"}
{"ticker":"KYTH","date":"2015-12-11"}
{"ticker":"KYTH","date":"2015-12-14"}
{"ticker":"KYTH","date":"2015-12-15"}
{"ticker":"KYTH","date":"2015-12-16"}
{"ticker":"KYTH","date":"2015-12-17"}
{"ticker":"KYTH","date":"2015-12-18"}
{"ticker":"KYTH","date":"2015-12-21"}
{"ticker":"KYTH","date":"2015-12-22"}
{"ticker":"KYTH","date":"2015-12-23"}
{"ticker":"KYTH","date":"2015-12-24"}
{"ticker":"KYTH","date":"2015-12-28"}
{"ticker":"KYTH","date":"2015-12-29"}
{"ticker":"KYTH","date":"2015-12-30"}
{"ticker":"KYTH","date":"2015-12-31"}
{"ticker":"KYTH","date":"2016-01-04"}
{"ticker":"KYTH","date":"2016-01-05"}
{"ticker":"L","date":"2015-01-02","pret":-0.01012,"close":41.74}
{"ticker":"L","date":"2015-01-05","pret":-0.0208,"close":40.74}
{"ticker":"L","date":"2015-01-06","pret":-0.01755,"close":40.02}
{"ticker":"L","date":"2015-01-07","pret":-0.00889,"close":40.02}
{"ticker":"L","date":"2015-01-08","pret":-0.00025,"close":40.66}
{"ticker":"L","date":"2015-01-09","pret":0.00791,"close":40.05}
{"ticker":"L","date":"2015-01-12","pret":-0.01388,"close":39.67}
{"ticker":"L","date":"2015-01-13","pret":-0.0005,"close":39.65}
{"ticker":"L","date":"2015-01-14","pret":-0.02171,"close":39.26}
{"ticker":"L","date":"2015-01-15","pret":0.00306,"close":38.81}
{"ticker":"L","date":"2015-01-16","pret":-0.01409,"close":39.31}
{"ticker":"L","date":"2015-01-20","pret":0.01942,"close":39.35}
{"ticker":"L","date":"2015-01-21","pret":-0.00711,"close":39.22}
{"ticker":"L","date":"2015-01-22","pret":0.00331,"close":39.85}
{"ticker":"L","date":"2015-01-23","pret":0.01162,"close":39.44}
{"ticker":"L","date":"2015-01-26","pret":-0.01136,"close":39.54}
{"ticker":"L","date":"2015-01-27","pret":-0.00305,"close":39.43}
{"ticker":"L","date":"2015-01-28","pret":0.00787,"close":38.46}
{"ticker":"L","date":"2015-01-29","pret":-0.02794,"close":38.68}
{"ticker":"L","date":"2015-01-30","pret":-0.00417,"close":38.26}
{"ticker":"L","date":"2015-02-02","pret":0.00235,"close":39.16}
{"ticker":"L","date":"2015-02-03","pret":0.02748,"close":40.31}
{"ticker":"L","date":"2015-02-04","pret":0.01808,"close":40.4}
{"ticker":"L","date":"2015-02-05","pret":0.00496,"close":40.73}
{"ticker":"L","date":"2015-02-06","pret":0.01181,"close":40.74}
{"ticker":"L","date":"2015-02-09","pret":-0.00638,"close":41.23}
{"ticker":"L","date":"2015-02-10","pret":0.02168,"close":41.51}
{"ticker":"L","date":"2015-02-11","pret":-0.00193,"close":41.47}
{"ticker":"L","date":"2015-02-12","pret":0.00362,"close":41.92}
{"ticker":"L","date":"2015-02-13","pret":0.00815,"close":42.34}
{"ticker":"L","date":"2015-02-17","pret":0.00737,"close":42.53}
{"ticker":"L","date":"2015-02-18","pret":0.00661,"close":42.15}
{"ticker":"L","date":"2015-02-19","pret":-0.01374,"close":42.38}
{"ticker":"L","date":"2015-02-20","pret":0.00926,"close":42.35}
{"ticker":"L","date":"2015-02-23","pret":-0.00024,"close":42.09}
{"ticker":"L","date":"2015-02-24","pret":-0.00593,"close":42.42}
{"ticker":"L","date":"2015-02-25","pret":0.0064,"close":41.75}
{"ticker":"L","date":"2015-02-26","pret":-0.01836,"close":41.21}
{"ticker":"L","date":"2015-02-27","pret":-0.00846,"close":41.01}
{"ticker":"L","date":"2015-03-02","pret":-0.0056,"close":40.59}
{"ticker":"L","date":"2015-03-03","pret":-0.01154,"close":41}
{"ticker":"L","date":"2015-03-04","pret":0.00934,"close":40.66}
{"ticker":"L","date":"2015-03-05","pret":-0.0022,"close":40.69}
{"ticker":"L","date":"2015-03-06","pret":-0.0059,"close":40.48}
{"ticker":"L","date":"2015-03-09","pret":-0.00247,"close":40.62}
{"ticker":"L","date":"2015-03-10","pret":-0.00173,"close":39.45}
{"ticker":"L","date":"2015-03-11","pret":-0.02279,"close":39.69}
{"ticker":"L","date":"2015-03-12","pret":0.01209,"close":40.48}
{"ticker":"L","date":"2015-03-13","pret":0.00996,"close":39.93}
{"ticker":"L","date":"2015-03-16","pret":-0.00671,"close":40.43}
{"ticker":"L","date":"2015-03-17","pret":0.00299,"close":40.55}
{"ticker":"L","date":"2015-03-18","pret":0.00744,"close":41.03}
{"ticker":"L","date":"2015-03-19","pret":0.01178,"close":40.85}
{"ticker":"L","date":"2015-03-20","pret":0.00146,"close":41.05}
{"ticker":"L","date":"2015-03-23","pret":0.00073,"close":41}
{"ticker":"L","date":"2015-03-24","pret":-0.00342,"close":40.61}
{"ticker":"L","date":"2015-03-25","pret":-0.00736,"close":40.26}
{"ticker":"L","date":"2015-03-26","pret":-0.01064,"close":40.4}
{"ticker":"L","date":"2015-03-27","pret":0.00224,"close":40.19}
{"ticker":"L","date":"2015-03-30","pret":0.00174,"close":40.76}
{"ticker":"L","date":"2015-03-31","pret":0.00445,"close":40.83}
{"ticker":"L","date":"2015-04-01","pret":0.00713,"close":40.43}
{"ticker":"L","date":"2015-04-02","pret":-0.01207,"close":41.15}
{"ticker":"L","date":"2015-04-06","pret":0.01281,"close":41.53}
{"ticker":"L","date":"2015-04-07","pret":0.01578,"close":41.34}
{"ticker":"L","date":"2015-04-08","pret":-0.00145,"close":41.52}
{"ticker":"L","date":"2015-04-09","pret":-0.00121,"close":41.44}
{"ticker":"L","date":"2015-04-10","pret":0.00072,"close":41.17}
{"ticker":"L","date":"2015-04-13","pret":-0.00751,"close":41.51}
{"ticker":"L","date":"2015-04-14","pret":0.00775,"close":41.65}
{"ticker":"L","date":"2015-04-15","pret":0.00649,"close":42.4}
{"ticker":"L","date":"2015-04-16","pret":0.01357,"close":42.24}
{"ticker":"L","date":"2015-04-17","pret":-0.00784,"close":41.84}
{"ticker":"L","date":"2015-04-20","pret":-0.00048,"close":41.9}
{"ticker":"L","date":"2015-04-21","pret":0.00167,"close":41.21}
{"ticker":"L","date":"2015-04-22","pret":-0.01802,"close":41.36}
{"ticker":"L","date":"2015-04-23","pret":0.00097,"close":41.65}
{"ticker":"L","date":"2015-04-24","pret":0.00652,"close":41.62}
{"ticker":"L","date":"2015-04-27","pret":0.00264,"close":41.43}
{"ticker":"L","date":"2015-04-28","pret":-0.00722,"close":41.96}
{"ticker":"L","date":"2015-04-29","pret":0.00938,"close":41.89}
{"ticker":"L","date":"2015-04-30","pret":0.00168,"close":41.64}
{"ticker":"L","date":"2015-05-01","pret":0.00143,"close":41.73}
{"ticker":"L","date":"2015-05-04","pret":-0.00695,"close":41.67}
{"ticker":"L","date":"2015-05-05","pret":-0.00072,"close":41.27}
{"ticker":"L","date":"2015-05-06","pret":-0.0041,"close":41.09}
{"ticker":"L","date":"2015-05-07","pret":-0.00703,"close":41.22}
{"ticker":"L","date":"2015-05-08","pret":0.00896,"close":41.42}
{"ticker":"L","date":"2015-05-11","pret":-0.00266,"close":41.15}
{"ticker":"L","date":"2015-05-12","pret":-0.00923,"close":40.95}
{"ticker":"L","date":"2015-05-13","pret":-0.00122,"close":40.57}
{"ticker":"L","date":"2015-05-14","pret":-0.00392,"close":40.9}
{"ticker":"L","date":"2015-05-15","pret":0.0022,"close":40.64}
{"ticker":"L","date":"2015-05-18","pret":-0.0054,"close":41.05}
{"ticker":"L","date":"2015-05-19","pret":0.01052,"close":41.1}
{"ticker":"L","date":"2015-05-20","pret":0.00486,"close":41.17}
{"ticker":"L","date":"2015-05-21","pret":-0.00388,"close":41.05}
{"ticker":"L","date":"2015-05-22","pret":-0.00512,"close":40.7}
{"ticker":"L","date":"2015-05-26","pret":-0.00933,"close":40.05}
{"ticker":"L","date":"2015-05-27","pret":-0.01166,"close":40.23}
{"ticker":"L","date":"2015-05-28","pret":0,"close":40.33}
{"ticker":"L","date":"2015-05-29","pret":0.00647,"close":40.12}
{"ticker":"L","date":"2015-06-01","pret":-0.00273,"close":40.01}
{"ticker":"L","date":"2015-06-02","pret":-0.00624,"close":40.43}
{"ticker":"L","date":"2015-06-03","pret":0.01194,"close":40.73}
{"ticker":"L","date":"2015-06-04","pret":0.00272,"close":40.14}
{"ticker":"L","date":"2015-06-05","pret":-0.00643,"close":40.13}
{"ticker":"L","date":"2015-06-08","pret":-0.00548,"close":39.72}
{"ticker":"L","date":"2015-06-09","pret":-0.00928,"close":39.66}
{"ticker":"L","date":"2015-06-10","pret":0.00502,"close":40.59}
{"ticker":"L","date":"2015-06-11","pret":0.01813,"close":40.47}
{"ticker":"L","date":"2015-06-12","pret":-0.00741,"close":40.01}
{"ticker":"L","date":"2015-06-15","pret":-0.01726,"close":39.51}
{"ticker":"L","date":"2015-06-16","pret":-0.00556,"close":39.54}
{"ticker":"L","date":"2015-06-17","pret":0.00859,"close":39.47}
{"ticker":"L","date":"2015-06-18","pret":-0.00151,"close":39.65}
{"ticker":"L","date":"2015-06-19","pret":-0.00835,"close":39.27}
{"ticker":"L","date":"2015-06-22","pret":0.00532,"close":39.61}
{"ticker":"L","date":"2015-06-23","pret":0.00303,"close":39.57}
{"ticker":"L","date":"2015-06-24","pret":-0.00505,"close":39.14}
{"ticker":"L","date":"2015-06-25","pret":0.00126,"close":38.76}
{"ticker":"L","date":"2015-06-26","pret":-0.01631,"close":38.97}
{"ticker":"L","date":"2015-06-29","pret":-0.01059,"close":38.18}
{"ticker":"L","date":"2015-06-30","pret":0.00311,"close":38.51}
{"ticker":"L","date":"2015-07-01","pret":0.00825,"close":38.85}
{"ticker":"L","date":"2015-07-02","pret":-0.00206,"close":38.69}
{"ticker":"L","date":"2015-07-06","pret":-0.01661,"close":38.6}
{"ticker":"L","date":"2015-07-07","pret":0.01015,"close":38.86}
{"ticker":"L","date":"2015-07-08","pret":-0.00415,"close":38.21}
{"ticker":"L","date":"2015-07-09","pret":0.00803,"close":38.4}
{"ticker":"L","date":"2015-07-10","pret":0.00694,"close":38.83}
{"ticker":"L","date":"2015-07-13","pret":0.00051,"close":39.17}
{"ticker":"L","date":"2015-07-14","pret":0.00102,"close":38.95}
{"ticker":"L","date":"2015-07-15","pret":-0.00128,"close":38.88}
{"ticker":"L","date":"2015-07-16","pret":0.00205,"close":38.97}
{"ticker":"L","date":"2015-07-17","pret":-0.0077,"close":38.57}
{"ticker":"L","date":"2015-07-20","pret":-0.0062,"close":38.42}
{"ticker":"L","date":"2015-07-21","pret":-0.00364,"close":38.35}
{"ticker":"L","date":"2015-07-22","pret":-0.00339,"close":38.11}
{"ticker":"L","date":"2015-07-23","pret":-0.00366,"close":37.79}
{"ticker":"L","date":"2015-07-24","pret":-0.01159,"close":37.82}
{"ticker":"L","date":"2015-07-27","pret":-0.00558,"close":37.76}
{"ticker":"L","date":"2015-07-28","pret":0.00928,"close":38.15}
{"ticker":"L","date":"2015-07-29","pret":0.00789,"close":38.3}
{"ticker":"L","date":"2015-07-30","pret":0.00183,"close":38.31}
{"ticker":"L","date":"2015-07-31","pret":0.00183,"close":38.11}
{"ticker":"L","date":"2015-08-03","pret":-0.01738,"close":37.09}
{"ticker":"L","date":"2015-08-04","pret":-0.01176,"close":37.51}
{"ticker":"L","date":"2015-08-05","pret":0.01335,"close":37.7}
{"ticker":"L","date":"2015-08-06","pret":-0.00053,"close":37.97}
{"ticker":"L","date":"2015-08-07","pret":0.0045,"close":37.94}
{"ticker":"L","date":"2015-08-10","pret":0.00763,"close":39.05}
{"ticker":"L","date":"2015-08-11","pret":0.01199,"close":39.03}
{"ticker":"L","date":"2015-08-12","pret":0.00414,"close":38.8}
{"ticker":"L","date":"2015-08-13","pret":-0.00155,"close":38.81}
{"ticker":"L","date":"2015-08-14","pret":0.00181,"close":38.99}
{"ticker":"L","date":"2015-08-17","pret":-0.00052,"close":38.82}
{"ticker":"L","date":"2015-08-18","pret":-0.00077,"close":38.77}
{"ticker":"L","date":"2015-08-19","pret":-0.00778,"close":38.45}
{"ticker":"L","date":"2015-08-20","pret":-0.00784,"close":37.79}
{"ticker":"L","date":"2015-08-21","pret":-0.01693,"close":37.08}
{"ticker":"L","date":"2015-08-24","pret":-0.05736,"close":36.11}
{"ticker":"L","date":"2015-08-25","pret":0.04906,"close":35.36}
{"ticker":"L","date":"2015-08-26","pret":-0.02671,"close":35.79}
{"ticker":"L","date":"2015-08-27","pret":-0.00111,"close":36.52}
{"ticker":"L","date":"2015-08-28","pret":0.00524,"close":36.53}
{"ticker":"L","date":"2015-08-31","pret":-0.00083,"close":36.45}
{"ticker":"L","date":"2015-09-01","pret":-0.01582,"close":35.72}
{"ticker":"L","date":"2015-09-02","pret":0.00641,"close":36.06}
{"ticker":"L","date":"2015-09-03","pret":0.00388,"close":36.48}
{"ticker":"L","date":"2015-09-04","pret":-0.00333,"close":36.09}
{"ticker":"L","date":"2015-09-08","pret":0.01762,"close":36.61}
{"ticker":"L","date":"2015-09-09","pret":0.0087,"close":36.09}
{"ticker":"L","date":"2015-09-10","pret":-0.02493,"close":36.24}
{"ticker":"L","date":"2015-09-11","pret":0.00139,"close":36.31}
{"ticker":"L","date":"2015-09-14","pret":0.00525,"close":36.1}
{"ticker":"L","date":"2015-09-15","pret":-0.00221,"close":36.37}
{"ticker":"L","date":"2015-09-16","pret":0.00551,"close":36.56}
{"ticker":"L","date":"2015-09-17","pret":0.00466,"close":36.27}
{"ticker":"L","date":"2015-09-18","pret":-0.02435,"close":35.81}
{"ticker":"L","date":"2015-09-21","pret":0.00754,"close":36.23}
{"ticker":"L","date":"2015-09-22","pret":-0.0053,"close":35.88}
{"ticker":"L","date":"2015-09-23","pret":0.00168,"close":35.69}
{"ticker":"L","date":"2015-09-24","pret":-0.01377,"close":35.72}
{"ticker":"L","date":"2015-09-25","pret":0.01961,"close":35.97}
{"ticker":"L","date":"2015-09-28","pret":-0.00892,"close":35.4}
{"ticker":"L","date":"2015-09-29","pret":-0.009,"close":35.65}
{"ticker":"L","date":"2015-09-30","pret":0.01597,"close":36.14}
{"ticker":"L","date":"2015-10-01","pret":0.00499,"close":35.37}
{"ticker":"L","date":"2015-10-02","pret":-0.04093,"close":35.55}
{"ticker":"L","date":"2015-10-05","pret":0.03315,"close":36.64}
{"ticker":"L","date":"2015-10-06","pret":0.01987,"close":36.74}
{"ticker":"L","date":"2015-10-07","pret":0.00925,"close":36.55}
{"ticker":"L","date":"2015-10-08","pret":-0.01335,"close":36.78}
{"ticker":"L","date":"2015-10-09","pret":0.00956,"close":36.29}
{"ticker":"L","date":"2015-10-12","pret":-0.01451,"close":36.33}
{"ticker":"L","date":"2015-10-13","pret":-0.00331,"close":36.03}
{"ticker":"L","date":"2015-10-14","pret":-0.00222,"close":35.64}
{"ticker":"L","date":"2015-10-15","pret":-0.00835,"close":36.01}
{"ticker":"L","date":"2015-10-16","pret":0.00835,"close":36.18}
{"ticker":"L","date":"2015-10-19","pret":0,"close":36.11}
{"ticker":"L","date":"2015-10-20","pret":0,"close":36.43}
{"ticker":"L","date":"2015-10-21","pret":0.0124,"close":36.25}
{"ticker":"L","date":"2015-10-22","pret":-0.00302,"close":36.59}
{"ticker":"L","date":"2015-10-23","pret":0.01011,"close":36.7}
{"ticker":"L","date":"2015-10-26","pret":-0.00272,"close":36.62}
{"ticker":"L","date":"2015-10-27","pret":-0.00794,"close":36.12}
{"ticker":"L","date":"2015-10-28","pret":-0.00441,"close":36.85}
{"ticker":"L","date":"2015-10-29","pret":0.01289,"close":36.8}
{"ticker":"L","date":"2015-10-30","pret":0.00435,"close":36.46}
{"ticker":"L","date":"2015-11-02","pret":-0.02333,"close":37.58}
{"ticker":"L","date":"2015-11-03","pret":0.03974,"close":37.27}
{"ticker":"L","date":"2015-11-04","pret":-0.00535,"close":37.02}
{"ticker":"L","date":"2015-11-05","pret":-0.00619,"close":37.24}
{"ticker":"L","date":"2015-11-06","pret":0.0094,"close":37.8}
{"ticker":"L","date":"2015-11-09","pret":0.01091,"close":37.63}
{"ticker":"L","date":"2015-11-10","pret":-0.00584,"close":37.83}
{"ticker":"L","date":"2015-11-11","pret":0.00716,"close":37.53}
{"ticker":"L","date":"2015-11-12","pret":-0.01491,"close":37.03}
{"ticker":"L","date":"2015-11-13","pret":-0.00862,"close":36.96}
{"ticker":"L","date":"2015-11-16","pret":-0.00488,"close":37.57}
{"ticker":"L","date":"2015-11-17","pret":0.02178,"close":37.49}
{"ticker":"L","date":"2015-11-18","pret":-0.0008,"close":37.97}
{"ticker":"L","date":"2015-11-19","pret":0.01006,"close":37.86}
{"ticker":"L","date":"2015-11-20","pret":0.00079,"close":37.91}
{"ticker":"L","date":"2015-11-23","pret":-0.00184,"close":37.76}
{"ticker":"L","date":"2015-11-24","pret":-0.00768,"close":37.86}
{"ticker":"L","date":"2015-11-25","pret":0.0061,"close":37.77}
{"ticker":"L","date":"2015-11-26"}
{"ticker":"L","date":"2015-11-27","pret":-0.00159,"close":37.72}
{"ticker":"L","date":"2015-11-30","pret":-0.00106,"close":37.89}
{"ticker":"L","date":"2015-12-01","pret":0.00792,"close":38.31}
{"ticker":"L","date":"2015-12-02","pret":0.00576,"close":38.25}
{"ticker":"L","date":"2015-12-03","pret":0.00183,"close":37.5}
{"ticker":"L","date":"2015-12-04","pret":-0.02135,"close":38.41}
{"ticker":"L","date":"2015-12-07","pret":0.01979,"close":38.33}
{"ticker":"L","date":"2015-12-08","pret":-0.00734,"close":38.02}
{"ticker":"L","date":"2015-12-09","pret":-0.00396,"close":37.2}
{"ticker":"L","date":"2015-12-10","pret":-0.01813,"close":37.8}
{"ticker":"L","date":"2015-12-11","pret":0.00269,"close":36.92}
{"ticker":"L","date":"2015-12-14","pret":-0.00754,"close":36.77}
{"ticker":"L","date":"2015-12-15","pret":0.00647,"close":37.41}
{"ticker":"L","date":"2015-12-16","pret":0.01175,"close":37.76}
{"ticker":"L","date":"2015-12-17"}
{"ticker":"L","date":"2015-12-18","pret":-0.0212,"close":36.68}
{"ticker":"L","date":"2015-12-21","pret":-0.0019,"close":37.04}
{"ticker":"L","date":"2015-12-22","pret":0.00893,"close":37.8}
{"ticker":"L","date":"2015-12-23","pret":0.02421,"close":38.47}
{"ticker":"L","date":"2015-12-24","pret":0.01176,"close":38.47}
{"ticker":"L","date":"2015-12-28","pret":-0.00573,"close":38.34}
{"ticker":"L","date":"2015-12-29","pret":0.00936,"close":38.8}
{"ticker":"L","date":"2015-12-30","pret":0.00155,"close":38.51}
{"ticker":"L","date":"2015-12-31","pret":-0.00856,"close":38.4}
{"ticker":"L","date":"2016-01-04","pret":-0.01629,"close":37.78}
{"ticker":"L","date":"2016-01-05","pret":0.00026,"close":37.89}
{"ticker":"LABL","date":"2015-01-02","pret":-0.00413,"close":55.35}
{"ticker":"LABL","date":"2015-01-05","pret":-0.0134,"close":54.06}
{"ticker":"LABL","date":"2015-01-06","pret":-0.01599,"close":54}
{"ticker":"LABL","date":"2015-01-07","pret":0.01069,"close":55.4}
{"ticker":"LABL","date":"2015-01-08","pret":0.01816,"close":58}
{"ticker":"LABL","date":"2015-01-09","pret":0.04573,"close":58.03}
{"ticker":"LABL","date":"2015-01-12","pret":0.00017,"close":56.93}
{"ticker":"LABL","date":"2015-01-13","pret":-0.01106,"close":57.23}
{"ticker":"LABL","date":"2015-01-14","pret":-0.01171,"close":59.79}
{"ticker":"LABL","date":"2015-01-15","pret":0.05425,"close":58.74}
{"ticker":"LABL","date":"2015-01-16","pret":-0.0253,"close":59.99}
{"ticker":"LABL","date":"2015-01-20","pret":0.02464,"close":60.22}
{"ticker":"LABL","date":"2015-01-21","pret":0.01341,"close":59.54}
{"ticker":"LABL","date":"2015-01-22","pret":-0.01709,"close":61.19}
{"ticker":"LABL","date":"2015-01-23","pret":0.02168,"close":60.34}
{"ticker":"LABL","date":"2015-01-26","pret":-0.00921,"close":59.78}
{"ticker":"LABL","date":"2015-01-27","pret":-0.02425,"close":59.45}
{"ticker":"LABL","date":"2015-01-28","pret":0.01362,"close":59.17}
{"ticker":"LABL","date":"2015-01-29","pret":-0.01311,"close":59.9}
{"ticker":"LABL","date":"2015-01-30","pret":0.00557,"close":58.22}
{"ticker":"LABL","date":"2015-02-02","pret":-0.01424,"close":55.46}
{"ticker":"LABL","date":"2015-02-03","pret":-0.0558,"close":57.41}
{"ticker":"LABL","date":"2015-02-04","pret":0.03389,"close":57.64}
{"ticker":"LABL","date":"2015-02-05","pret":0.00557,"close":57.13}
{"ticker":"LABL","date":"2015-02-06","pret":-0.01204,"close":57.48}
{"ticker":"LABL","date":"2015-02-09","pret":0.01274,"close":61.15}
{"ticker":"LABL","date":"2015-02-10","pret":0.05596,"close":62.13}
{"ticker":"LABL","date":"2015-02-11","pret":0.01964,"close":62.6}
{"ticker":"LABL","date":"2015-02-12","pret":0.01452,"close":62.43}
{"ticker":"LABL","date":"2015-02-13","pret":-0.00955,"close":63.28}
{"ticker":"LABL","date":"2015-02-17","pret":0.02136,"close":64.14}
{"ticker":"LABL","date":"2015-02-18","pret":0.00047,"close":64.45}
{"ticker":"LABL","date":"2015-02-19","pret":0.00857,"close":64.55}
{"ticker":"LABL","date":"2015-02-20","pret":0.00387,"close":66.42}
{"ticker":"LABL","date":"2015-02-23","pret":0.03254,"close":67.74}
{"ticker":"LABL","date":"2015-02-24","pret":-0.00676,"close":69.47}
{"ticker":"LABL","date":"2015-02-25","pret":0.05765,"close":69.08}
{"ticker":"LABL","date":"2015-02-26","pret":-0.01374,"close":68.26}
{"ticker":"LABL","date":"2015-02-27","pret":-0.02068,"close":68.28}
{"ticker":"LABL","date":"2015-03-02","pret":0.01025,"close":68.98}
{"ticker":"LABL","date":"2015-03-03","pret":0.00769,"close":68.44}
{"ticker":"LABL","date":"2015-03-04","pret":-0.01061,"close":68.41}
{"ticker":"LABL","date":"2015-03-05","pret":0.00088,"close":66.46}
{"ticker":"LABL","date":"2015-03-06","pret":-0.03642,"close":65.8}
{"ticker":"LABL","date":"2015-03-09","pret":0.00136,"close":67.49}
{"ticker":"LABL","date":"2015-03-10","pret":0.015,"close":66.93}
{"ticker":"LABL","date":"2015-03-11","pret":-0.00433,"close":67.66}
{"ticker":"LABL","date":"2015-03-12","pret":0.01838,"close":69.01}
{"ticker":"LABL","date":"2015-03-13","pret":0.01371,"close":68.06}
{"ticker":"LABL","date":"2015-03-16","pret":-0.01239,"close":68.32}
{"ticker":"LABL","date":"2015-03-17","pret":0.00264,"close":68.41}
{"ticker":"LABL","date":"2015-03-18","pret":0.00205,"close":68.92}
{"ticker":"LABL","date":"2015-03-19","pret":0.00408,"close":70.72}
{"ticker":"LABL","date":"2015-03-20","pret":0.0271,"close":70.92}
{"ticker":"LABL","date":"2015-03-23","pret":0.00691,"close":70.82}
{"ticker":"LABL","date":"2015-03-24","pret":-0.0096,"close":71.15}
{"ticker":"LABL","date":"2015-03-25","pret":0.00721,"close":68.22}
{"ticker":"LABL","date":"2015-03-26","pret":-0.04626,"close":67.8}
{"ticker":"LABL","date":"2015-03-27","pret":0.00044,"close":70.32}
{"ticker":"LABL","date":"2015-03-30","pret":0.04427,"close":70.19}
{"ticker":"LABL","date":"2015-03-31","pret":-0.01292,"close":69.33}
{"ticker":"LABL","date":"2015-04-01","pret":-0.00976,"close":69.81}
{"ticker":"LABL","date":"2015-04-02","pret":0.00432,"close":69.83}
{"ticker":"LABL","date":"2015-04-06","pret":-0.00475,"close":69.18}
{"ticker":"LABL","date":"2015-04-07","pret":-0.00217,"close":67.83}
{"ticker":"LABL","date":"2015-04-08","pret":-0.02164,"close":69}
{"ticker":"LABL","date":"2015-04-09","pret":0.01933,"close":68.1}
{"ticker":"LABL","date":"2015-04-10","pret":-0.00815,"close":64.41}
{"ticker":"LABL","date":"2015-04-13","pret":-0.05871,"close":66.42}
{"ticker":"LABL","date":"2015-04-14","pret":0.02496,"close":65.82}
{"ticker":"LABL","date":"2015-04-15","pret":-0.00273,"close":65.58}
{"ticker":"LABL","date":"2015-04-16","pret":-0.00471,"close":62.73}
{"ticker":"LABL","date":"2015-04-17","pret":-0.05415,"close":63.15}
{"ticker":"LABL","date":"2015-04-20","pret":0.01706,"close":65.83}
{"ticker":"LABL","date":"2015-04-21","pret":0.04694,"close":65.62}
{"ticker":"LABL","date":"2015-04-22","pret":-0.01643,"close":66.04}
{"ticker":"LABL","date":"2015-04-23","pret":0.00962,"close":65.38}
{"ticker":"LABL","date":"2015-04-24","pret":-0.00274,"close":65.46}
{"ticker":"LABL","date":"2015-04-27","pret":-0.00443,"close":65.62}
{"ticker":"LABL","date":"2015-04-28","pret":0.00625,"close":65.74}
{"ticker":"LABL","date":"2015-04-29","pret":-0.00015,"close":64.67}
{"ticker":"LABL","date":"2015-04-30","pret":-0.02634,"close":62.78}
{"ticker":"LABL","date":"2015-05-01","pret":-0.01875,"close":64.25}
{"ticker":"LABL","date":"2015-05-04","pret":0.02296,"close":63.73}
{"ticker":"LABL","date":"2015-05-05","pret":-0.01788,"close":63.27}
{"ticker":"LABL","date":"2015-05-06","pret":0.0019,"close":63.95}
{"ticker":"LABL","date":"2015-05-07","pret":0.00646,"close":64.36}
{"ticker":"LABL","date":"2015-05-08","pret":0.02004,"close":64.47}
{"ticker":"LABL","date":"2015-05-11","pret":-0.00664,"close":64.94}
{"ticker":"LABL","date":"2015-05-12","pret":0.00139,"close":65.13}
{"ticker":"LABL","date":"2015-05-13","pret":0.01168,"close":65.97}
{"ticker":"LABL","date":"2015-05-14","pret":0.01562,"close":67.38}
{"ticker":"LABL","date":"2015-05-15","pret":0.00973,"close":65.1}
{"ticker":"LABL","date":"2015-05-18","pret":-0.03364,"close":64.78}
{"ticker":"LABL","date":"2015-05-19","pret":0.00308,"close":64.44}
{"ticker":"LABL","date":"2015-05-20","pret":-0.00678,"close":65.43}
{"ticker":"LABL","date":"2015-05-21","pret":0.01199,"close":64.78}
{"ticker":"LABL","date":"2015-05-22","pret":-0.00798,"close":64.25}
{"ticker":"LABL","date":"2015-05-26","pret":-0.01599,"close":64.09}
{"ticker":"LABL","date":"2015-05-27","pret":0.00172,"close":64.61}
{"ticker":"LABL","date":"2015-05-28","pret":0.01011,"close":64.85}
{"ticker":"LABL","date":"2015-05-29","pret":-0.00108,"close":64.05}
{"ticker":"LABL","date":"2015-06-01","pret":-0.00715,"close":64.93}
{"ticker":"LABL","date":"2015-06-02","pret":0.00792,"close":64.12}
{"ticker":"LABL","date":"2015-06-03","pret":-0.00201,"close":65.28}
{"ticker":"LABL","date":"2015-06-04","pret":0.00649,"close":64.05}
{"ticker":"LABL","date":"2015-06-05","pret":-0.02133,"close":61.05}
{"ticker":"LABL","date":"2015-06-08","pret":-0.05035,"close":59.57}
{"ticker":"LABL","date":"2015-06-09","pret":-0.01888,"close":57.75}
{"ticker":"LABL","date":"2015-06-10","pret":-0.02338,"close":58.85}
{"ticker":"LABL","date":"2015-06-11","pret":0.01338,"close":58.35}
{"ticker":"LABL","date":"2015-06-12","pret":-0.00547,"close":58.55}
{"ticker":"LABL","date":"2015-06-15","pret":-0.00515,"close":59.14}
{"ticker":"LABL","date":"2015-06-16","pret":0.01859,"close":60.19}
{"ticker":"LABL","date":"2015-06-17","pret":0.01892,"close":59.8}
{"ticker":"LABL","date":"2015-06-18","pret":-0.00465,"close":60.93}
{"ticker":"LABL","date":"2015-06-19","pret":0.01816,"close":61.04}
{"ticker":"LABL","date":"2015-06-22","pret":0.00229,"close":60.76}
{"ticker":"LABL","date":"2015-06-23","pret":-0.01265,"close":61.37}
{"ticker":"LABL","date":"2015-06-24","pret":0.0151,"close":62.02}
{"ticker":"LABL","date":"2015-06-25","pret":0.00972,"close":63.15}
{"ticker":"LABL","date":"2015-06-26","pret":0.02043,"close":63.91}
{"ticker":"LABL","date":"2015-06-29","pret":0.00567,"close":61.5}
{"ticker":"LABL","date":"2015-06-30","pret":-0.02385,"close":63.88}
{"ticker":"LABL","date":"2015-07-01","pret":0.03323,"close":65.15}
{"ticker":"LABL","date":"2015-07-02","pret":0.01391,"close":63.77}
{"ticker":"LABL","date":"2015-07-06","pret":-0.02849,"close":64.26}
{"ticker":"LABL","date":"2015-07-07","pret":0.01131,"close":64.44}
{"ticker":"LABL","date":"2015-07-08","pret":-0.00031,"close":64.1}
{"ticker":"LABL","date":"2015-07-09","pret":0.01288,"close":64.16}
{"ticker":"LABL","date":"2015-07-10","pret":-0.00123,"close":64.32}
{"ticker":"LABL","date":"2015-07-13","pret":-0.01165,"close":64.19}
{"ticker":"LABL","date":"2015-07-14","pret":0.00421,"close":63.65}
{"ticker":"LABL","date":"2015-07-15","pret":-0.00577,"close":62.49}
{"ticker":"LABL","date":"2015-07-16","pret":-0.02487,"close":62.93}
{"ticker":"LABL","date":"2015-07-17","pret":0.01132,"close":62.85}
{"ticker":"LABL","date":"2015-07-20","pret":-0.00604,"close":62.72}
{"ticker":"LABL","date":"2015-07-21","pret":-0.00336,"close":61.91}
{"ticker":"LABL","date":"2015-07-22","pret":-0.00965,"close":63.57}
{"ticker":"LABL","date":"2015-07-23","pret":0.03181,"close":63.46}
{"ticker":"LABL","date":"2015-07-24","pret":-0.00094,"close":63.42}
{"ticker":"LABL","date":"2015-07-27","pret":-0.00802,"close":63.89}
{"ticker":"LABL","date":"2015-07-28","pret":0.01676,"close":63.67}
{"ticker":"LABL","date":"2015-07-29","pret":-0.01771,"close":64.71}
{"ticker":"LABL","date":"2015-07-30","pret":0.01724,"close":63.77}
{"ticker":"LABL","date":"2015-07-31","pret":-0.01015,"close":63.86}
{"ticker":"LABL","date":"2015-08-03","pret":0.00126,"close":63.8}
{"ticker":"LABL","date":"2015-08-04","pret":0.00485,"close":63.82}
{"ticker":"LABL","date":"2015-08-05","pret":0.00327,"close":64.81}
{"ticker":"LABL","date":"2015-08-06","pret":0.01298,"close":64.94}
{"ticker":"LABL","date":"2015-08-07","pret":-0.00879,"close":64.65}
{"ticker":"LABL","date":"2015-08-10","pret":0.00356,"close":70.9}
{"ticker":"LABL","date":"2015-08-11","pret":0.07233,"close":69.28}
{"ticker":"LABL","date":"2015-08-12","pret":-0.00634,"close":68.66}
{"ticker":"LABL","date":"2015-08-13","pret":-0.01177,"close":67.85}
{"ticker":"LABL","date":"2015-08-14","pret":-0.0066,"close":68.81}
{"ticker":"LABL","date":"2015-08-17","pret":0.00675,"close":69}
{"ticker":"LABL","date":"2015-08-18","pret":0.00306,"close":68.26}
{"ticker":"LABL","date":"2015-08-19","pret":-0.0135,"close":67}
{"ticker":"LABL","date":"2015-08-20","pret":-0.01713,"close":66.82}
{"ticker":"LABL","date":"2015-08-21","pret":-0.01103,"close":64.43}
{"ticker":"LABL","date":"2015-08-24","pret":-0.0661,"close":63.93}
{"ticker":"LABL","date":"2015-08-25","pret":0.06306,"close":64.16}
{"ticker":"LABL","date":"2015-08-26","pret":-0.00657,"close":65.97}
{"ticker":"LABL","date":"2015-08-27","pret":0.01613,"close":66.21}
{"ticker":"LABL","date":"2015-08-28","pret":-0.00727,"close":65.33}
{"ticker":"LABL","date":"2015-08-31","pret":-0.0144,"close":65.89}
{"ticker":"LABL","date":"2015-09-01","pret":0.00092,"close":63.83}
{"ticker":"LABL","date":"2015-09-02","pret":-0.00976,"close":64.32}
{"ticker":"LABL","date":"2015-09-03","pret":-0.00765,"close":63.44}
{"ticker":"LABL","date":"2015-09-04","pret":-0.01836,"close":63.31}
{"ticker":"LABL","date":"2015-09-08","pret":0.02508,"close":64.42}
{"ticker":"LABL","date":"2015-09-09","pret":0.00776,"close":64.48}
{"ticker":"LABL","date":"2015-09-10","pret":-0.00341,"close":64.5}
{"ticker":"LABL","date":"2015-09-11","pret":-0.00638,"close":64.6}
{"ticker":"LABL","date":"2015-09-14","pret":0.01056,"close":65.42}
{"ticker":"LABL","date":"2015-09-15","pret":0.01441,"close":66.38}
{"ticker":"LABL","date":"2015-09-16","pret":0.01045,"close":67.4}
{"ticker":"LABL","date":"2015-09-17","pret":0.01302,"close":68.15}
{"ticker":"LABL","date":"2015-09-18","pret":0.00814,"close":67.64}
{"ticker":"LABL","date":"2015-09-21","pret":0.00662,"close":68.41}
{"ticker":"LABL","date":"2015-09-22","pret":-0.00794,"close":65.56}
{"ticker":"LABL","date":"2015-09-23","pret":-0.02922,"close":65.55}
{"ticker":"LABL","date":"2015-09-24","pret":0.00228,"close":67.65}
{"ticker":"LABL","date":"2015-09-25","pret":0.03854,"close":68.37}
{"ticker":"LABL","date":"2015-09-28","pret":-0.00454,"close":69.8}
{"ticker":"LABL","date":"2015-09-29","pret":0.0252,"close":73.23}
{"ticker":"LABL","date":"2015-09-30","pret":0.05886,"close":76.49}
{"ticker":"LABL","date":"2015-10-01","pret":0.02988,"close":75.58}
{"ticker":"LABL","date":"2015-10-02","pret":-0.01596,"close":76.83}
{"ticker":"LABL","date":"2015-10-05","pret":0.03064,"close":76.86}
{"ticker":"LABL","date":"2015-10-06","pret":-0.01089,"close":76.03}
{"ticker":"LABL","date":"2015-10-07","pret":-0.00667,"close":78.37}
{"ticker":"LABL","date":"2015-10-08","pret":0.02463,"close":79.38}
{"ticker":"LABL","date":"2015-10-09","pret":0.0194,"close":76.46}
{"ticker":"LABL","date":"2015-10-12","pret":-0.04364,"close":77.49}
{"ticker":"LABL","date":"2015-10-13","pret":0.01355,"close":76.64}
{"ticker":"LABL","date":"2015-10-14","pret":-0.0125,"close":75.4}
{"ticker":"LABL","date":"2015-10-15","pret":-0.00803,"close":77.69}
{"ticker":"LABL","date":"2015-10-16","pret":0.02788,"close":78.52}
{"ticker":"LABL","date":"2015-10-19","pret":0.00474,"close":77.53}
{"ticker":"LABL","date":"2015-10-20","pret":-0.00899,"close":78.48}
{"ticker":"LABL","date":"2015-10-21","pret":0.01142,"close":74.62}
{"ticker":"LABL","date":"2015-10-22","pret":-0.03994,"close":75.44}
{"ticker":"LABL","date":"2015-10-23","pret":0.00767,"close":76.26}
{"ticker":"LABL","date":"2015-10-26","pret":0.00539,"close":76.48}
{"ticker":"LABL","date":"2015-10-27","pret":-0.00526,"close":76.58}
{"ticker":"LABL","date":"2015-10-28","pret":0.00656,"close":78.19}
{"ticker":"LABL","date":"2015-10-29","pret":0.01738,"close":77.68}
{"ticker":"LABL","date":"2015-10-30","pret":-0.00374,"close":77.84}
{"ticker":"LABL","date":"2015-11-02","pret":0.00682,"close":77.76}
{"ticker":"LABL","date":"2015-11-03","pret":-0.00746,"close":77.22}
{"ticker":"LABL","date":"2015-11-04","pret":-0.00544,"close":78.04}
{"ticker":"LABL","date":"2015-11-05","pret":0.01342,"close":78}
{"ticker":"LABL","date":"2015-11-06","pret":-0.00979,"close":77.63}
{"ticker":"LABL","date":"2015-11-09","pret":-0.00819,"close":64.52}
{"ticker":"LABL","date":"2015-11-10","pret":-0.18177,"close":63.61}
{"ticker":"LABL","date":"2015-11-11","pret":-0.00502,"close":61.6}
{"ticker":"LABL","date":"2015-11-12","pret":-0.0344,"close":58.59}
{"ticker":"LABL","date":"2015-11-13","pret":-0.04767,"close":59.93}
{"ticker":"LABL","date":"2015-11-16","pret":0.01592,"close":61}
{"ticker":"LABL","date":"2015-11-17","pret":0.02816,"close":59.86}
{"ticker":"LABL","date":"2015-11-18","pret":-0.0163,"close":60.32}
{"ticker":"LABL","date":"2015-11-19","pret":-0.00399,"close":60.11}
{"ticker":"LABL","date":"2015-11-20","pret":0.0015,"close":59.2}
{"ticker":"LABL","date":"2015-11-23","pret":-0.01172,"close":63.42}
{"ticker":"LABL","date":"2015-11-24","pret":0.05711,"close":64.03}
{"ticker":"LABL","date":"2015-11-25","pret":0.01625,"close":63.75}
{"ticker":"LABL","date":"2015-11-26"}
{"ticker":"LABL","date":"2015-11-27","pret":-0.00423,"close":63.52}
{"ticker":"LABL","date":"2015-11-30","pret":-0.00016,"close":62.51}
{"ticker":"LABL","date":"2015-12-01","pret":-0.01122,"close":64.65}
{"ticker":"LABL","date":"2015-12-02","pret":0.02045,"close":64.71}
{"ticker":"LABL","date":"2015-12-03","pret":0.00992,"close":64.49}
{"ticker":"LABL","date":"2015-12-04","pret":-0.00634,"close":65.15}
{"ticker":"LABL","date":"2015-12-07","pret":0.0068,"close":63.51}
{"ticker":"LABL","date":"2015-12-08","pret":-0.02845,"close":63.06}
{"ticker":"LABL","date":"2015-12-09","pret":0.00095,"close":62.48}
{"ticker":"LABL","date":"2015-12-10","pret":-0.01211,"close":62.16}
{"ticker":"LABL","date":"2015-12-11","pret":-0.01633,"close":62.05}
{"ticker":"LABL","date":"2015-12-14","pret":0.01408,"close":63.1}
{"ticker":"LABL","date":"2015-12-15","pret":0.02068,"close":63.72}
{"ticker":"LABL","date":"2015-12-16","pret":0.00768,"close":65.73}
{"ticker":"LABL","date":"2015-12-17"}
{"ticker":"LABL","date":"2015-12-18","pret":0.02118,"close":63.8}
{"ticker":"LABL","date":"2015-12-21","pret":-0.01712,"close":63.56}
{"ticker":"LABL","date":"2015-12-22","pret":-0.00812,"close":63.44}
{"ticker":"LABL","date":"2015-12-23","pret":-0.00236,"close":63.8}
{"ticker":"LABL","date":"2015-12-24","pret":-0.00157,"close":62.31}
{"ticker":"LABL","date":"2015-12-28","pret":-0.02085,"close":61.67}
{"ticker":"LABL","date":"2015-12-29","pret":-0.00694,"close":62}
{"ticker":"LABL","date":"2015-12-30","pret":-0.00259,"close":61.6}
{"ticker":"LABL","date":"2015-12-31","pret":-0.00652,"close":59.81}
{"ticker":"LABL","date":"2016-01-04","pret":-0.03966,"close":58.2}
{"ticker":"LABL","date":"2016-01-05","pret":-0.0106,"close":58.07}
{"ticker":"LAD","date":"2015-01-02","pret":-0.0138,"close":87.25}
{"ticker":"LAD","date":"2015-01-05","pret":-0.00819,"close":84.65}
{"ticker":"LAD","date":"2015-01-06","pret":-0.01705,"close":85.11}
{"ticker":"LAD","date":"2015-01-07","pret":0.00798,"close":86.09}
{"ticker":"LAD","date":"2015-01-08","pret":0.01392,"close":86.74}
{"ticker":"LAD","date":"2015-01-09","pret":-0.00335,"close":86.2}
{"ticker":"LAD","date":"2015-01-12","pret":-0.00324,"close":86.39}
{"ticker":"LAD","date":"2015-01-13","pret":0.01096,"close":85.21}
{"ticker":"LAD","date":"2015-01-14","pret":-0.03931,"close":83.76}
{"ticker":"LAD","date":"2015-01-15","pret":-0.00203,"close":80.98}
{"ticker":"LAD","date":"2015-01-16","pret":-0.03926,"close":82.41}
{"ticker":"LAD","date":"2015-01-20","pret":0.02457,"close":81.49}
{"ticker":"LAD","date":"2015-01-21","pret":-0.01652,"close":84.19}
{"ticker":"LAD","date":"2015-01-22","pret":0.04934,"close":86.49}
{"ticker":"LAD","date":"2015-01-23","pret":0.01908,"close":87.94}
{"ticker":"LAD","date":"2015-01-26","pret":0.02222,"close":89.78}
{"ticker":"LAD","date":"2015-01-27","pret":-0.00248,"close":88.38}
{"ticker":"LAD","date":"2015-01-28","pret":0.00361,"close":86.82}
{"ticker":"LAD","date":"2015-01-29","pret":-0.02196,"close":87.87}
{"ticker":"LAD","date":"2015-01-30","pret":0.00551,"close":84.7}
{"ticker":"LAD","date":"2015-02-02","pret":-0.02573,"close":85.14}
{"ticker":"LAD","date":"2015-02-03","pret":0.01769,"close":88.89}
{"ticker":"LAD","date":"2015-02-04","pret":0.02416,"close":88.01}
{"ticker":"LAD","date":"2015-02-05","pret":-0.00361,"close":89.08}
{"ticker":"LAD","date":"2015-02-06","pret":0.00978,"close":91.14}
{"ticker":"LAD","date":"2015-02-09","pret":-0.0009,"close":88.15}
{"ticker":"LAD","date":"2015-02-10","pret":-0.00877,"close":88.73}
{"ticker":"LAD","date":"2015-02-11","pret":0.0026,"close":87.01}
{"ticker":"LAD","date":"2015-02-12","pret":-0.01659,"close":88.15}
{"ticker":"LAD","date":"2015-02-13","pret":0.00901,"close":89.13}
{"ticker":"LAD","date":"2015-02-17","pret":0.0123,"close":88.19}
{"ticker":"LAD","date":"2015-02-18","pret":-0.01492,"close":87.63}
{"ticker":"LAD","date":"2015-02-19","pret":-0.008,"close":88.51}
{"ticker":"LAD","date":"2015-02-20","pret":0.01571,"close":89.01}
{"ticker":"LAD","date":"2015-02-23","pret":0.00586,"close":89.28}
{"ticker":"LAD","date":"2015-02-24","pret":0.00437,"close":89.35}
{"ticker":"LAD","date":"2015-02-25","pret":0.0371,"close":93.14}
{"ticker":"LAD","date":"2015-02-26","pret":0.00698,"close":92.21}
{"ticker":"LAD","date":"2015-02-27","pret":-0.00978,"close":94.46}
{"ticker":"LAD","date":"2015-03-02","pret":0.02486,"close":95.31}
{"ticker":"LAD","date":"2015-03-03","pret":0.00379,"close":93.25}
{"ticker":"LAD","date":"2015-03-04","pret":-0.02876,"close":92.32}
{"ticker":"LAD","date":"2015-03-05","pret":0.0014,"close":91.86}
{"ticker":"LAD","date":"2015-03-06","pret":-0.01522,"close":89.58}
{"ticker":"LAD","date":"2015-03-09","pret":-0.02182,"close":90.02}
{"ticker":"LAD","date":"2015-03-10","pret":-0.00224,"close":88.42}
{"ticker":"LAD","date":"2015-03-11","pret":-0.00925,"close":89.36}
{"ticker":"LAD","date":"2015-03-12","pret":0.01752,"close":92.19}
{"ticker":"LAD","date":"2015-03-13","pret":0.02734,"close":92.14}
{"ticker":"LAD","date":"2015-03-16","pret":0.00206,"close":94.07}
{"ticker":"LAD","date":"2015-03-17","pret":0.01661,"close":95.24}
{"ticker":"LAD","date":"2015-03-18","pret":0.0072,"close":95.49}
{"ticker":"LAD","date":"2015-03-19","pret":0.00495,"close":96.68}
{"ticker":"LAD","date":"2015-03-20","pret":0.0211,"close":97.3}
{"ticker":"LAD","date":"2015-03-23","pret":0.0038,"close":97.81}
{"ticker":"LAD","date":"2015-03-24","pret":0.00194,"close":98.45}
{"ticker":"LAD","date":"2015-03-25","pret":0.0127,"close":95.12}
{"ticker":"LAD","date":"2015-03-26","pret":-0.04185,"close":94.33}
{"ticker":"LAD","date":"2015-03-27","pret":-0.00612,"close":96.67}
{"ticker":"LAD","date":"2015-03-30","pret":0.02861,"close":99.07}
{"ticker":"LAD","date":"2015-03-31","pret":0.01095,"close":99.41}
{"ticker":"LAD","date":"2015-04-01","pret":0.01063,"close":96.96}
{"ticker":"LAD","date":"2015-04-02","pret":-0.02004,"close":99.63}
{"ticker":"LAD","date":"2015-04-06","pret":0.02356,"close":99.67}
{"ticker":"LAD","date":"2015-04-07","pret":-0.0006,"close":99.02}
{"ticker":"LAD","date":"2015-04-08","pret":-0.00251,"close":101.47}
{"ticker":"LAD","date":"2015-04-09","pret":0.02073,"close":100.54}
{"ticker":"LAD","date":"2015-04-10","pret":-0.00872,"close":101.2}
{"ticker":"LAD","date":"2015-04-13","pret":0.00862,"close":101.09}
{"ticker":"LAD","date":"2015-04-14","pret":-0.00296,"close":100.17}
{"ticker":"LAD","date":"2015-04-15","pret":-0.00099,"close":101.04}
{"ticker":"LAD","date":"2015-04-16","pret":0.00099,"close":101.14}
{"ticker":"LAD","date":"2015-04-17","pret":-0.00486,"close":101.35}
{"ticker":"LAD","date":"2015-04-20","pret":0.00743,"close":104.51}
{"ticker":"LAD","date":"2015-04-21","pret":0.02927,"close":102.5}
{"ticker":"LAD","date":"2015-04-22","pret":0.00611,"close":102.54}
{"ticker":"LAD","date":"2015-04-23","pret":-0.0202,"close":104.91}
{"ticker":"LAD","date":"2015-04-24","pret":0.02372,"close":107.06}
{"ticker":"LAD","date":"2015-04-27","pret":0.01843,"close":104.58}
{"ticker":"LAD","date":"2015-04-28","pret":-0.02825,"close":103.1}
{"ticker":"LAD","date":"2015-04-29","pret":-0.01653,"close":101.5}
{"ticker":"LAD","date":"2015-04-30","pret":-0.01641,"close":99.73}
{"ticker":"LAD","date":"2015-05-01","pret":-0.00856,"close":102.52}
{"ticker":"LAD","date":"2015-05-04","pret":0.02846,"close":104.46}
{"ticker":"LAD","date":"2015-05-05","pret":0.01427,"close":103.45}
{"ticker":"LAD","date":"2015-05-06","pret":-0.00451,"close":103.12}
{"ticker":"LAD","date":"2015-05-07","pret":-0.00782,"close":105.79}
{"ticker":"LAD","date":"2015-05-08","pret":0.03354,"close":106.17}
{"ticker":"LAD","date":"2015-05-11","pret":-0.00564,"close":105.28}
{"ticker":"LAD","date":"2015-05-12","pret":-0.01242,"close":104.09}
{"ticker":"LAD","date":"2015-05-13","pret":-0.00834,"close":103.03}
{"ticker":"LAD","date":"2015-05-14","pret":-0.00241,"close":103.93}
{"ticker":"LAD","date":"2015-05-15","pret":0.00241,"close":104.42}
{"ticker":"LAD","date":"2015-05-18","pret":0.00547,"close":106.12}
{"ticker":"LAD","date":"2015-05-19","pret":0.0183,"close":106.36}
{"ticker":"LAD","date":"2015-05-20","pret":0.00206,"close":107.51}
{"ticker":"LAD","date":"2015-05-21","pret":0.00402,"close":106.89}
{"ticker":"LAD","date":"2015-05-22","pret":0.00233,"close":105.09}
{"ticker":"LAD","date":"2015-05-26","pret":-0.02338,"close":104.05}
{"ticker":"LAD","date":"2015-05-27","pret":-0.00497,"close":107.21}
{"ticker":"LAD","date":"2015-05-28","pret":0.03068,"close":107.52}
{"ticker":"LAD","date":"2015-05-29","pret":-0.00186,"close":106.45}
{"ticker":"LAD","date":"2015-06-01","pret":-0.00354,"close":107.25}
{"ticker":"LAD","date":"2015-06-02","pret":-0.0059,"close":108.15}
{"ticker":"LAD","date":"2015-06-03","pret":0.01696,"close":110.27}
{"ticker":"LAD","date":"2015-06-04","pret":0.01795,"close":110.17}
{"ticker":"LAD","date":"2015-06-05","pret":0.001,"close":113.17}
{"ticker":"LAD","date":"2015-06-08","pret":0.02676,"close":112.05}
{"ticker":"LAD","date":"2015-06-09","pret":-0.0111,"close":111.06}
{"ticker":"LAD","date":"2015-06-10","pret":-0.0043,"close":112.28}
{"ticker":"LAD","date":"2015-06-11","pret":0.00946,"close":110.91}
{"ticker":"LAD","date":"2015-06-12","pret":-0.01558,"close":112.36}
{"ticker":"LAD","date":"2015-06-15","pret":0.01005,"close":112.24}
{"ticker":"LAD","date":"2015-06-16","pret":0.00428,"close":112.43}
{"ticker":"LAD","date":"2015-06-17","pret":0.00435,"close":111.94}
{"ticker":"LAD","date":"2015-06-18","pret":-0.00426,"close":112.09}
{"ticker":"LAD","date":"2015-06-19","pret":-0.00223,"close":112.8}
{"ticker":"LAD","date":"2015-06-22","pret":0.01055,"close":113.11}
{"ticker":"LAD","date":"2015-06-23","pret":0.00572,"close":116.2}
{"ticker":"LAD","date":"2015-06-24","pret":0.01773,"close":115.27}
{"ticker":"LAD","date":"2015-06-25","pret":-0.00198,"close":114.69}
{"ticker":"LAD","date":"2015-06-26","pret":-0.00928,"close":114.51}
{"ticker":"LAD","date":"2015-06-29","pret":-0.00752,"close":111.97}
{"ticker":"LAD","date":"2015-06-30","pret":-0.00961,"close":113.16}
{"ticker":"LAD","date":"2015-07-01","pret":0.01356,"close":114.59}
{"ticker":"LAD","date":"2015-07-02","pret":0.00236,"close":113.71}
{"ticker":"LAD","date":"2015-07-06","pret":-0.01485,"close":113.47}
{"ticker":"LAD","date":"2015-07-07","pret":0.00512,"close":111.14}
{"ticker":"LAD","date":"2015-07-08","pret":-0.03104,"close":110.55}
{"ticker":"LAD","date":"2015-07-09","pret":0.01381,"close":110.96}
{"ticker":"LAD","date":"2015-07-10","pret":0.00518,"close":112.29}
{"ticker":"LAD","date":"2015-07-13","pret":0.01249,"close":115.16}
{"ticker":"LAD","date":"2015-07-14","pret":0.01295,"close":114.71}
{"ticker":"LAD","date":"2015-07-15","pret":-0.0034,"close":115.48}
{"ticker":"LAD","date":"2015-07-16","pret":0.01377,"close":116.88}
{"ticker":"LAD","date":"2015-07-17","pret":0.00463,"close":116.77}
{"ticker":"LAD","date":"2015-07-20","pret":-0.00128,"close":117.22}
{"ticker":"LAD","date":"2015-07-21","pret":-0.00009,"close":112.4}
{"ticker":"LAD","date":"2015-07-22","pret":-0.01407,"close":117.72}
{"ticker":"LAD","date":"2015-07-23","pret":0.01707,"close":116.87}
{"ticker":"LAD","date":"2015-07-24","pret":0.00682,"close":113.57}
{"ticker":"LAD","date":"2015-07-27","pret":-0.04773,"close":113.07}
{"ticker":"LAD","date":"2015-07-28","pret":0.01177,"close":112.59}
{"ticker":"LAD","date":"2015-07-29","pret":-0.00414,"close":116.23}
{"ticker":"LAD","date":"2015-07-30","pret":0.02315,"close":118.11}
{"ticker":"LAD","date":"2015-07-31","pret":0.02364,"close":119.69}
{"ticker":"LAD","date":"2015-08-03","pret":0.0129,"close":118.4}
{"ticker":"LAD","date":"2015-08-04","pret":-0.01274,"close":118.99}
{"ticker":"LAD","date":"2015-08-05","pret":0.01148,"close":119.8}
{"ticker":"LAD","date":"2015-08-06","pret":0.00358,"close":118.45}
{"ticker":"LAD","date":"2015-08-07","pret":-0.01633,"close":116.66}
{"ticker":"LAD","date":"2015-08-10","pret":-0.00669,"close":117.5}
{"ticker":"LAD","date":"2015-08-11","pret":-0.00776,"close":117.53}
{"ticker":"LAD","date":"2015-08-12","pret":-0.00189,"close":115.1}
{"ticker":"LAD","date":"2015-08-13","pret":-0.01296,"close":115.04}
{"ticker":"LAD","date":"2015-08-14","pret":-0.00209,"close":116.14}
{"ticker":"LAD","date":"2015-08-17","pret":0.00842,"close":114.94}
{"ticker":"LAD","date":"2015-08-18","pret":-0.00563,"close":114.69}
{"ticker":"LAD","date":"2015-08-19","pret":-0.00628,"close":112.71}
{"ticker":"LAD","date":"2015-08-20","pret":-0.02416,"close":108.27}
{"ticker":"LAD","date":"2015-08-21","pret":-0.05202,"close":104.85}
{"ticker":"LAD","date":"2015-08-24","pret":-0.07298,"close":101.89}
{"ticker":"LAD","date":"2015-08-25","pret":0.0673,"close":103.78}
{"ticker":"LAD","date":"2015-08-26","pret":0.00944,"close":106.1}
{"ticker":"LAD","date":"2015-08-27","pret":0.00581,"close":106.85}
{"ticker":"LAD","date":"2015-08-28","pret":-0.0059,"close":107.4}
{"ticker":"LAD","date":"2015-08-31","pret":0.00842,"close":106.6}
{"ticker":"LAD","date":"2015-09-01","pret":-0.02453,"close":105}
{"ticker":"LAD","date":"2015-09-02","pret":0.01611,"close":107.76}
{"ticker":"LAD","date":"2015-09-03","pret":0.01252,"close":107.36}
{"ticker":"LAD","date":"2015-09-04","pret":-0.01553,"close":106.99}
{"ticker":"LAD","date":"2015-09-08","pret":0.01988,"close":109.57}
{"ticker":"LAD","date":"2015-09-09","pret":0.01404,"close":109.87}
{"ticker":"LAD","date":"2015-09-10","pret":-0.00009,"close":109.05}
{"ticker":"LAD","date":"2015-09-11","pret":-0.01063,"close":108.66}
{"ticker":"LAD","date":"2015-09-14","pret":0.00248,"close":108.77}
{"ticker":"LAD","date":"2015-09-15","pret":0.00449,"close":111.24}
{"ticker":"LAD","date":"2015-09-16","pret":0.01822,"close":113.11}
{"ticker":"LAD","date":"2015-09-17","pret":0.01675,"close":115.48}
{"ticker":"LAD","date":"2015-09-18","pret":0.00862,"close":113.35}
{"ticker":"LAD","date":"2015-09-21","pret":0.00088,"close":115.44}
{"ticker":"LAD","date":"2015-09-22","pret":-0.0007,"close":111.97}
{"ticker":"LAD","date":"2015-09-23","pret":-0.01722,"close":112.53}
{"ticker":"LAD","date":"2015-09-24","pret":-0.00652,"close":109.39}
{"ticker":"LAD","date":"2015-09-25","pret":-0.01381,"close":108.44}
{"ticker":"LAD","date":"2015-09-28","pret":-0.01779,"close":102.15}
{"ticker":"LAD","date":"2015-09-29","pret":-0.05458,"close":105.44}
{"ticker":"LAD","date":"2015-09-30","pret":0.04248,"close":108.11}
{"ticker":"LAD","date":"2015-10-01","pret":0.01034,"close":108.82}
{"ticker":"LAD","date":"2015-10-02","pret":-0.00586,"close":111.83}
{"ticker":"LAD","date":"2015-10-05","pret":0.05409,"close":113.65}
{"ticker":"LAD","date":"2015-10-06","pret":0.00344,"close":110.47}
{"ticker":"LAD","date":"2015-10-07","pret":-0.02406,"close":109.75}
{"ticker":"LAD","date":"2015-10-08","pret":-0.00851,"close":109.68}
{"ticker":"LAD","date":"2015-10-09","pret":-0.00492,"close":106.95}
{"ticker":"LAD","date":"2015-10-12","pret":-0.02274,"close":107.67}
{"ticker":"LAD","date":"2015-10-13","pret":-0.00028,"close":106.66}
{"ticker":"LAD","date":"2015-10-14","pret":0.00122,"close":106.63}
{"ticker":"LAD","date":"2015-10-15","pret":0,"close":107.84}
{"ticker":"LAD","date":"2015-10-16","pret":0.01207,"close":106.02}
{"ticker":"LAD","date":"2015-10-19","pret":-0.02419,"close":105.89}
{"ticker":"LAD","date":"2015-10-20","pret":-0.00019,"close":106.56}
{"ticker":"LAD","date":"2015-10-21","pret":-0.01832,"close":110.46}
{"ticker":"LAD","date":"2015-10-22","pret":0.07101,"close":113.44}
{"ticker":"LAD","date":"2015-10-23","pret":0.02918,"close":116.2}
{"ticker":"LAD","date":"2015-10-26","pret":0.01984,"close":117.06}
{"ticker":"LAD","date":"2015-10-27","pret":-0.00265,"close":113.14}
{"ticker":"LAD","date":"2015-10-28","pret":-0.02603,"close":116.26}
{"ticker":"LAD","date":"2015-10-29","pret":0.02475,"close":113.81}
{"ticker":"LAD","date":"2015-10-30","pret":-0.02554,"close":117.39}
{"ticker":"LAD","date":"2015-11-02","pret":0.03459,"close":117.44}
{"ticker":"LAD","date":"2015-11-03","pret":-0.00119,"close":118.33}
{"ticker":"LAD","date":"2015-11-04","pret":0.00509,"close":120.61}
{"ticker":"LAD","date":"2015-11-05","pret":0.02152,"close":120.63}
{"ticker":"LAD","date":"2015-11-06","pret":-0.00415,"close":120.48}
{"ticker":"LAD","date":"2015-11-09","pret":-0.00158,"close":118.99}
{"ticker":"LAD","date":"2015-11-10","pret":-0.0025,"close":119.79}
{"ticker":"LAD","date":"2015-11-11","pret":0.00483,"close":120.34}
{"ticker":"LAD","date":"2015-11-12","pret":-0.00634,"close":116.8}
{"ticker":"LAD","date":"2015-11-13","pret":-0.02903,"close":112.1}
{"ticker":"LAD","date":"2015-11-16","pret":-0.03873,"close":114.33}
{"ticker":"LAD","date":"2015-11-17","pret":0.0286,"close":116.15}
{"ticker":"LAD","date":"2015-11-18","pret":0.01039,"close":118.88}
{"ticker":"LAD","date":"2015-11-19","pret":0.02718,"close":118.38}
{"ticker":"LAD","date":"2015-11-20","pret":0.00034,"close":120.13}
{"ticker":"LAD","date":"2015-11-23","pret":0.00435,"close":122.15}
{"ticker":"LAD","date":"2015-11-24","pret":0.01095,"close":123.75}
{"ticker":"LAD","date":"2015-11-25","pret":0.02074,"close":125.36}
{"ticker":"LAD","date":"2015-11-26"}
{"ticker":"LAD","date":"2015-11-27","pret":0.01707,"close":125.86}
{"ticker":"LAD","date":"2015-11-30","pret":-0.00008,"close":124.24}
{"ticker":"LAD","date":"2015-12-01","pret":-0.00558,"close":126.06}
{"ticker":"LAD","date":"2015-12-02","pret":0.00986,"close":123.94}
{"ticker":"LAD","date":"2015-12-03","pret":-0.01506,"close":121.77}
{"ticker":"LAD","date":"2015-12-04","pret":-0.02069,"close":123.96}
{"ticker":"LAD","date":"2015-12-07","pret":0.01222,"close":123.1}
{"ticker":"LAD","date":"2015-12-08","pret":-0.01617,"close":123.95}
{"ticker":"LAD","date":"2015-12-09","pret":0.02126,"close":121.32}
{"ticker":"LAD","date":"2015-12-10","pret":-0.02266,"close":121.39}
{"ticker":"LAD","date":"2015-12-11","pret":-0.01344,"close":116.36}
{"ticker":"LAD","date":"2015-12-14","pret":-0.02839,"close":113.5}
{"ticker":"LAD","date":"2015-12-15","pret":-0.01237,"close":111.78}
{"ticker":"LAD","date":"2015-12-16","pret":-0.02066,"close":113.68}
{"ticker":"LAD","date":"2015-12-17"}
{"ticker":"LAD","date":"2015-12-18","pret":-0.02092,"close":106.44}
{"ticker":"LAD","date":"2015-12-21","pret":-0.02368,"close":106.59}
{"ticker":"LAD","date":"2015-12-22","pret":-0.00242,"close":108.19}
{"ticker":"LAD","date":"2015-12-23","pret":0.0077,"close":109.67}
{"ticker":"LAD","date":"2015-12-24","pret":0.0113,"close":109.43}
{"ticker":"LAD","date":"2015-12-28","pret":-0.00201,"close":107.73}
{"ticker":"LAD","date":"2015-12-29","pret":-0.0056,"close":108.99}
{"ticker":"LAD","date":"2015-12-30","pret":0.00423,"close":107.6}
{"ticker":"LAD","date":"2015-12-31","pret":-0.02019,"close":106.67}
{"ticker":"LAD","date":"2016-01-04","pret":-0.02529,"close":103.06}
{"ticker":"LAD","date":"2016-01-05","pret":-0.01022,"close":98.84}
{"ticker":"LADR","date":"2015-01-02","pret":0,"close":19.98}
{"ticker":"LADR","date":"2015-01-05","pret":0.00202,"close":19.55}
{"ticker":"LADR","date":"2015-01-06","pret":-0.00912,"close":19.45}
{"ticker":"LADR","date":"2015-01-07","pret":-0.00818,"close":19.42}
{"ticker":"LADR","date":"2015-01-08","pret":0.00614,"close":19.63}
{"ticker":"LADR","date":"2015-01-09","pret":0.00458,"close":19.48}
{"ticker":"LADR","date":"2015-01-12","pret":0.00254,"close":19.34}
{"ticker":"LADR","date":"2015-01-13","pret":-0.01428,"close":19.09}
{"ticker":"LADR","date":"2015-01-14","pret":-0.03077,"close":18.79}
{"ticker":"LADR","date":"2015-01-15","pret":-0.00531,"close":18.49}
{"ticker":"LADR","date":"2015-01-16","pret":-0.0199,"close":18.45}
{"ticker":"LADR","date":"2015-01-20","pret":0.00488,"close":18.36}
{"ticker":"LADR","date":"2015-01-21","pret":-0.0076,"close":18.46}
{"ticker":"LADR","date":"2015-01-22","pret":0.01083,"close":18.51}
{"ticker":"LADR","date":"2015-01-23","pret":-0.00866,"close":18.43}
{"ticker":"LADR","date":"2015-01-26","pret":0.00054,"close":18.65}
{"ticker":"LADR","date":"2015-01-27","pret":0.00758,"close":18.59}
{"ticker":"LADR","date":"2015-01-28","pret":0.00591,"close":18.18}
{"ticker":"LADR","date":"2015-01-29","pret":-0.02167,"close":18.15}
{"ticker":"LADR","date":"2015-01-30","pret":-0.01434,"close":18.76}
{"ticker":"LADR","date":"2015-02-02","pret":0.04029,"close":19.2}
{"ticker":"LADR","date":"2015-02-03","pret":0.02321,"close":19.42}
{"ticker":"LADR","date":"2015-02-04","pret":0.01449,"close":19.27}
{"ticker":"LADR","date":"2015-02-05","pret":-0.00515,"close":19.25}
{"ticker":"LADR","date":"2015-02-06","pret":-0.0083,"close":19.15}
{"ticker":"LADR","date":"2015-02-09","pret":-0.00261,"close":18.88}
{"ticker":"LADR","date":"2015-02-10","pret":-0.01261,"close":18.53}
{"ticker":"LADR","date":"2015-02-11","pret":-0.01814,"close":18.59}
{"ticker":"LADR","date":"2015-02-12","pret":0.00965,"close":18.77}
{"ticker":"LADR","date":"2015-02-13","pret":0.00373,"close":18.94}
{"ticker":"LADR","date":"2015-02-17","pret":0.00371,"close":18.84}
{"ticker":"LADR","date":"2015-02-18","pret":-0.00691,"close":18.35}
{"ticker":"LADR","date":"2015-02-19","pret":-0.02647,"close":18.51}
{"ticker":"LADR","date":"2015-02-20","pret":0.01575,"close":18.33}
{"ticker":"LADR","date":"2015-02-23","pret":-0.01247,"close":18.16}
{"ticker":"LADR","date":"2015-02-24","pret":-0.01208,"close":18.24}
{"ticker":"LADR","date":"2015-02-25","pret":0.01098,"close":18.35}
{"ticker":"LADR","date":"2015-02-26","pret":-0.00273,"close":18.5}
{"ticker":"LADR","date":"2015-02-27","pret":0.01306,"close":18.4}
{"ticker":"LADR","date":"2015-03-02","pret":0,"close":18.63}
{"ticker":"LADR","date":"2015-03-03","pret":0.00861,"close":18.96}
{"ticker":"LADR","date":"2015-03-04","pret":0.01595,"close":19.08}
{"ticker":"LADR","date":"2015-03-05","pret":0.0084,"close":18.94}
{"ticker":"LADR","date":"2015-03-06","pret":-0.0121,"close":18.05}
{"ticker":"LADR","date":"2015-03-09","pret":-0.02086,"close":17.76}
{"ticker":"LADR","date":"2015-03-10","pret":-0.04534,"close":17.63}
{"ticker":"LADR","date":"2015-03-11","pret":-0.00057,"close":18.06}
{"ticker":"LADR","date":"2015-03-12","pret":0.02845,"close":18.38}
{"ticker":"LADR","date":"2015-03-13","pret":0.02122,"close":18.88}
{"ticker":"LADR","date":"2015-03-16","pret":0.02342,"close":18.77}
{"ticker":"LADR","date":"2015-03-17","pret":-0.0127,"close":18.73}
{"ticker":"LADR","date":"2015-03-18","pret":0.00213,"close":18.69}
{"ticker":"LADR","date":"2015-03-19","pret":-0.00747,"close":18.26}
{"ticker":"LADR","date":"2015-03-20","pret":-0.01457,"close":18.56}
{"ticker":"LADR","date":"2015-03-23","pret":0.00866,"close":18.92}
{"ticker":"LADR","date":"2015-03-24","pret":0.02238,"close":18.46}
{"ticker":"LADR","date":"2015-03-25","pret":-0.02724,"close":18.15}
{"ticker":"LADR","date":"2015-03-26","pret":-0.01528,"close":18.03}
{"ticker":"LADR","date":"2015-03-27","pret":-0.00717,"close":18.26}
{"ticker":"LADR","date":"2015-03-30","pret":0.01101,"close":18.57}
{"ticker":"LADR","date":"2015-03-31","pret":0.01899,"close":18.51}
{"ticker":"LADR","date":"2015-04-01","pret":-0.00431,"close":18.23}
{"ticker":"LADR","date":"2015-04-02","pret":-0.01632,"close":18.22}
{"ticker":"LADR","date":"2015-04-06","pret":-0.00165,"close":17.93}
{"ticker":"LADR","date":"2015-04-07","pret":-0.01439,"close":17.78}
{"ticker":"LADR","date":"2015-04-08","pret":-0.0129,"close":17.94}
{"ticker":"LADR","date":"2015-04-09","pret":0.01624,"close":17.69}
{"ticker":"LADR","date":"2015-04-10","pret":-0.01174,"close":17.68}
{"ticker":"LADR","date":"2015-04-13","pret":-0.00225,"close":17.94}
{"ticker":"LADR","date":"2015-04-14","pret":0.01565,"close":18.05}
{"ticker":"LADR","date":"2015-04-15","pret":-0.00111,"close":17.97}
{"ticker":"LADR","date":"2015-04-16","pret":-0.00111,"close":17.98}
{"ticker":"LADR","date":"2015-04-17","pret":-0.00557,"close":17.75}
{"ticker":"LADR","date":"2015-04-20","pret":-0.0056,"close":17.86}
{"ticker":"LADR","date":"2015-04-21","pret":0.00225,"close":17.7}
{"ticker":"LADR","date":"2015-04-22","pret":-0.00845,"close":17.83}
{"ticker":"LADR","date":"2015-04-23","pret":0.00339,"close":17.73}
{"ticker":"LADR","date":"2015-04-24","pret":0.00225,"close":17.96}
{"ticker":"LADR","date":"2015-04-27","pret":0.00952,"close":17.63}
{"ticker":"LADR","date":"2015-04-28","pret":-0.01855,"close":17.75}
{"ticker":"LADR","date":"2015-04-29","pret":0.00791,"close":17.6}
{"ticker":"LADR","date":"2015-04-30","pret":-0.00791,"close":17.54}
{"ticker":"LADR","date":"2015-05-01","pret":-0.00227,"close":17.29}
{"ticker":"LADR","date":"2015-05-04","pret":-0.02476,"close":17.24}
{"ticker":"LADR","date":"2015-05-05","pret":-0.00292,"close":17.19}
{"ticker":"LADR","date":"2015-05-06","pret":-0.00058,"close":17.16}
{"ticker":"LADR","date":"2015-05-07","pret":0.01048,"close":17.75}
{"ticker":"LADR","date":"2015-05-08","pret":0.02967,"close":17.8}
{"ticker":"LADR","date":"2015-05-11","pret":-0.00507,"close":17.78}
{"ticker":"LADR","date":"2015-05-12","pret":-0.00226,"close":17.74}
{"ticker":"LADR","date":"2015-05-13","pret":0.00677,"close":17.77}
{"ticker":"LADR","date":"2015-05-14","pret":0.00112,"close":18.03}
{"ticker":"LADR","date":"2015-05-15","pret":0.01117,"close":18.12}
{"ticker":"LADR","date":"2015-05-18","pret":0.00388,"close":18.19}
{"ticker":"LADR","date":"2015-05-19","pret":0.00662,"close":18}
{"ticker":"LADR","date":"2015-05-20","pret":-0.00828,"close":17.99}
{"ticker":"LADR","date":"2015-05-21","pret":-0.00278,"close":17.88}
{"ticker":"LADR","date":"2015-05-22","pret":-0.0039,"close":17.99}
{"ticker":"LADR","date":"2015-05-26","pret":0.00445,"close":17.79}
{"ticker":"LADR","date":"2015-05-27","pret":-0.01342,"close":17.9}
{"ticker":"LADR","date":"2015-05-28","pret":0.00785,"close":17.92}
{"ticker":"LADR","date":"2015-05-29","pret":-0.00336,"close":17.77}
{"ticker":"LADR","date":"2015-06-01","pret":-0.00449,"close":17.7}
{"ticker":"LADR","date":"2015-06-02","pret":-0.00338,"close":17.96}
{"ticker":"LADR","date":"2015-06-03","pret":0.01458,"close":17.85}
{"ticker":"LADR","date":"2015-06-04","pret":-0.01176,"close":17.7}
{"ticker":"LADR","date":"2015-06-05","pret":-0.00113,"close":17.82}
{"ticker":"LADR","date":"2015-06-08","pret":0.00056,"close":17.93}
{"ticker":"LADR","date":"2015-06-09","pret":0.00394,"close":17.76}
{"ticker":"LADR","date":"2015-06-10","pret":0.00168,"close":17.73}
{"ticker":"LADR","date":"2015-06-11","pret":-0.01525,"close":18.1}
{"ticker":"LADR","date":"2015-06-12","pret":0.03027,"close":18.07}
{"ticker":"LADR","date":"2015-06-15","pret":-0.00387,"close":18.35}
{"ticker":"LADR","date":"2015-06-16","pret":0.01322,"close":18.28}
{"ticker":"LADR","date":"2015-06-17","pret":0.00328,"close":18.28}
{"ticker":"LADR","date":"2015-06-18","pret":-0.00328,"close":18.3}
{"ticker":"LADR","date":"2015-06-19","pret":0.00109,"close":18.33}
{"ticker":"LADR","date":"2015-06-22","pret":0.00599,"close":18.48}
{"ticker":"LADR","date":"2015-06-23","pret":0.00704,"close":18.49}
{"ticker":"LADR","date":"2015-06-24","pret":-0.00054,"close":18.37}
{"ticker":"LADR","date":"2015-06-25","pret":-0.00216,"close":18.17}
{"ticker":"LADR","date":"2015-06-26","pret":-0.01746,"close":18}
{"ticker":"LADR","date":"2015-06-29","pret":-0.01441,"close":17.54}
{"ticker":"LADR","date":"2015-06-30","pret":-0.01349,"close":17.35}
{"ticker":"LADR","date":"2015-07-01","pret":-0.01138,"close":17.33}
{"ticker":"LADR","date":"2015-07-02","pret":-0.00229,"close":16.98}
{"ticker":"LADR","date":"2015-07-06","pret":-0.03206,"close":16.81}
{"ticker":"LADR","date":"2015-07-07","pret":-0.00594,"close":16.54}
{"ticker":"LADR","date":"2015-07-08","pret":-0.02657,"close":16.3}
{"ticker":"LADR","date":"2015-07-09","pret":0.00488,"close":16.25}
{"ticker":"LADR","date":"2015-07-10","pret":-0.00366,"close":16.38}
{"ticker":"LADR","date":"2015-07-13","pret":0.00183,"close":16.45}
{"ticker":"LADR","date":"2015-07-14","pret":0.00365,"close":16.55}
{"ticker":"LADR","date":"2015-07-15","pret":0.00364,"close":16.64}
{"ticker":"LADR","date":"2015-07-16","pret":0.01682,"close":16.6}
{"ticker":"LADR","date":"2015-07-17","pret":-0.00837,"close":16.66}
{"ticker":"LADR","date":"2015-07-20","pret":0.0036,"close":16.4}
{"ticker":"LADR","date":"2015-07-21","pret":-0.01507,"close":16.21}
{"ticker":"LADR","date":"2015-07-22","pret":-0.01963,"close":16.09}
{"ticker":"LADR","date":"2015-07-23","pret":-0.00684,"close":15.68}
{"ticker":"LADR","date":"2015-07-24","pret":-0.02655,"close":15.5}
{"ticker":"LADR","date":"2015-07-27","pret":-0.0129,"close":15.3}
{"ticker":"LADR","date":"2015-07-28","pret":-0.0039,"close":15.23}
{"ticker":"LADR","date":"2015-07-29","pret":-0.00916,"close":15.25}
{"ticker":"LADR","date":"2015-07-30","pret":-0.00395,"close":15.45}
{"ticker":"LADR","date":"2015-07-31","pret":0.02219,"close":15.71}
{"ticker":"LADR","date":"2015-08-03","pret":0.0141,"close":15.65}
{"ticker":"LADR","date":"2015-08-04","pret":-0.0051,"close":15.34}
{"ticker":"LADR","date":"2015-08-05","pret":-0.01808,"close":15.45}
{"ticker":"LADR","date":"2015-08-06","pret":0.01616,"close":15.96}
{"ticker":"LADR","date":"2015-08-07","pret":0.01464,"close":15.71}
{"ticker":"LADR","date":"2015-08-10","pret":0.00252,"close":15.72}
{"ticker":"LADR","date":"2015-08-11","pret":-0.01332,"close":15.59}
{"ticker":"LADR","date":"2015-08-12","pret":-0.00705,"close":15.7}
{"ticker":"LADR","date":"2015-08-13","pret":0.01151,"close":15.86}
{"ticker":"LADR","date":"2015-08-14","pret":0.00444,"close":15.94}
{"ticker":"LADR","date":"2015-08-17","pret":0.00568,"close":16.08}
{"ticker":"LADR","date":"2015-08-18","pret":0.01685,"close":15.96}
{"ticker":"LADR","date":"2015-08-19","pret":-0.01937,"close":15.94}
{"ticker":"LADR","date":"2015-08-20","pret":-0.00063,"close":15.62}
{"ticker":"LADR","date":"2015-08-21","pret":-0.02817,"close":15.76}
{"ticker":"LADR","date":"2015-08-24","pret":0.00647,"close":15.32}
{"ticker":"LADR","date":"2015-08-25","pret":0.01282,"close":15.17}
{"ticker":"LADR","date":"2015-08-26","pret":-0.01476,"close":15.51}
{"ticker":"LADR","date":"2015-08-27","pret":0.0058,"close":15.55}
{"ticker":"LADR","date":"2015-08-28","pret":-0.00516,"close":15.53}
{"ticker":"LADR","date":"2015-08-31","pret":0,"close":15.58}
{"ticker":"LADR","date":"2015-09-01","pret":-0.00713,"close":15.4}
{"ticker":"LADR","date":"2015-09-02","pret":0.00971,"close":15.44}
{"ticker":"LADR","date":"2015-09-03","pret":-0.00129,"close":15.42}
{"ticker":"LADR","date":"2015-09-04","pret":-0.01626,"close":15}
{"ticker":"LADR","date":"2015-09-08","pret":-0.02523,"close":15.3}
{"ticker":"LADR","date":"2015-09-09","pret":0.03112,"close":15.24}
{"ticker":"LADR","date":"2015-09-10","pret":-0.00983,"close":15.44}
{"ticker":"LADR","date":"2015-09-11","pret":0.01438,"close":15.51}
{"ticker":"LADR","date":"2015-09-14","pret":0.00518,"close":15.6}
{"ticker":"LADR","date":"2015-09-15","pret":0.00579,"close":15.92}
{"ticker":"LADR","date":"2015-09-16","pret":0.02284,"close":15.97}
{"ticker":"LADR","date":"2015-09-17","pret":0.00438,"close":15.89}
{"ticker":"LADR","date":"2015-09-18","pret":-0.01892,"close":15.17}
{"ticker":"LADR","date":"2015-09-21","pret":-0.02253,"close":15.6}
{"ticker":"LADR","date":"2015-09-22","pret":0.00972,"close":15.38}
{"ticker":"LADR","date":"2015-09-23","pret":-0.00452,"close":15.36}
{"ticker":"LADR","date":"2015-09-24","pret":-0.00715,"close":15.27}
{"ticker":"LADR","date":"2015-09-25","pret":0.00065,"close":15.14}
{"ticker":"LADR","date":"2015-09-28","pret":-0.01378,"close":14.91}
{"ticker":"LADR","date":"2015-09-29","pret":-0.01599,"close":14.54}
{"ticker":"LADR","date":"2015-09-30","pret":-0.0183,"close":14.32}
{"ticker":"LADR","date":"2015-10-01","pret":-0.0117,"close":14.25}
{"ticker":"LADR","date":"2015-10-02","pret":-0.01816,"close":14.09}
{"ticker":"LADR","date":"2015-10-05","pret":-0.00141,"close":14.58}
{"ticker":"LADR","date":"2015-10-06","pret":0.02852,"close":14.42}
{"ticker":"LADR","date":"2015-10-07","pret":-0.00965,"close":14.97}
{"ticker":"LADR","date":"2015-10-08","pret":0.03337,"close":15.08}
{"ticker":"LADR","date":"2015-10-09","pret":0.00867,"close":15}
{"ticker":"LADR","date":"2015-10-12","pret":-0.00199,"close":15.17}
{"ticker":"LADR","date":"2015-10-13","pret":0.00199,"close":14.88}
{"ticker":"LADR","date":"2015-10-14","pret":-0.01337,"close":14.76}
{"ticker":"LADR","date":"2015-10-15","pret":-0.00675,"close":14.65}
{"ticker":"LADR","date":"2015-10-16","pret":-0.00612,"close":14.51}
{"ticker":"LADR","date":"2015-10-19","pret":-0.01166,"close":14.52}
{"ticker":"LADR","date":"2015-10-20","pret":-0.00069,"close":14.59}
{"ticker":"LADR","date":"2015-10-21","pret":0.00962,"close":14.42}
{"ticker":"LADR","date":"2015-10-22","pret":-0.00893,"close":14.7}
{"ticker":"LADR","date":"2015-10-23","pret":0.01574,"close":14.74}
{"ticker":"LADR","date":"2015-10-26","pret":-0.00136,"close":14.75}
{"ticker":"LADR","date":"2015-10-27","pret":0.00068,"close":14.44}
{"ticker":"LADR","date":"2015-10-28","pret":-0.01713,"close":14.5}
{"ticker":"LADR","date":"2015-10-29","pret":-0.00485,"close":14.3}
{"ticker":"LADR","date":"2015-10-30","pret":-0.00977,"close":14.26}
{"ticker":"LADR","date":"2015-11-02","pret":0,"close":14.49}
{"ticker":"LADR","date":"2015-11-03","pret":0.01738,"close":14.48}
{"ticker":"LADR","date":"2015-11-04","pret":-0.00207,"close":14.5}
{"ticker":"LADR","date":"2015-11-05","pret":-0.05173,"close":13.78}
{"ticker":"LADR","date":"2015-11-06","pret":-0.01687,"close":13.74}
{"ticker":"LADR","date":"2015-11-09","pret":0.01176,"close":13.46}
{"ticker":"LADR","date":"2015-11-10","pret":-0.01547,"close":13.19}
{"ticker":"LADR","date":"2015-11-11","pret":-0.01722,"close":13.33}
{"ticker":"LADR","date":"2015-11-12","pret":0.00151,"close":13.1}
{"ticker":"LADR","date":"2015-11-13","pret":-0.01673,"close":13.32}
{"ticker":"LADR","date":"2015-11-16","pret":0.01824,"close":13.61}
{"ticker":"LADR","date":"2015-11-17","pret":0.02455,"close":13.58}
{"ticker":"LADR","date":"2015-11-18","pret":-0.00221,"close":13.66}
{"ticker":"LADR","date":"2015-11-19","pret":0.00587,"close":13.27}
{"ticker":"LADR","date":"2015-11-20","pret":-0.02446,"close":13.37}
{"ticker":"LADR","date":"2015-11-23","pret":-0.00075,"close":13.54}
{"ticker":"LADR","date":"2015-11-24","pret":0.0112,"close":13.76}
{"ticker":"LADR","date":"2015-11-25","pret":0.01912,"close":13.72}
{"ticker":"LADR","date":"2015-11-26"}
{"ticker":"LADR","date":"2015-11-27","pret":-0.00219,"close":13.91}
{"ticker":"LADR","date":"2015-11-30","pret":0.01377,"close":14.15}
{"ticker":"LADR","date":"2015-12-01","pret":0.02348,"close":14.04}
{"ticker":"LADR","date":"2015-12-02","pret":-0.01132,"close":13.96}
{"ticker":"LADR","date":"2015-12-03","pret":-0.00428,"close":14.18}
{"ticker":"LADR","date":"2015-12-04","pret":0.01418,"close":14.24}
{"ticker":"LADR","date":"2015-12-07","pret":0.00352,"close":14.29}
{"ticker":"LADR","date":"2015-12-08","pret":-0.10653,"close":12.4}
{"ticker":"LADR","date":"2015-12-09","pret":-0.03253,"close":11.85}
{"ticker":"LADR","date":"2015-12-10","pret":-0.04032,"close":12.22}
{"ticker":"LADR","date":"2015-12-11","pret":0.01169,"close":12.17}
{"ticker":"LADR","date":"2015-12-14","pret":0.00744,"close":11.63}
{"ticker":"LADR","date":"2015-12-15","pret":-0.03948,"close":12.04}
{"ticker":"LADR","date":"2015-12-16","pret":0.0337,"close":12.36}
{"ticker":"LADR","date":"2015-12-17"}
{"ticker":"LADR","date":"2015-12-18","pret":0.01235,"close":11.9}
{"ticker":"LADR","date":"2015-12-21","pret":-0.02151,"close":11.71}
{"ticker":"LADR","date":"2015-12-22","pret":-0.02027,"close":11.94}
{"ticker":"LADR","date":"2015-12-23","pret":0.02361,"close":12.31}
{"ticker":"LADR","date":"2015-12-24","pret":0.0255,"close":12.4}
{"ticker":"LADR","date":"2015-12-28","pret":0.00648,"close":12.37}
{"ticker":"LADR","date":"2015-12-29","pret":0.00161,"close":12.32}
{"ticker":"LADR","date":"2015-12-30","pret":-0.0089,"close":12.32}
{"ticker":"LADR","date":"2015-12-31","pret":0.00081,"close":12.42}
{"ticker":"LADR","date":"2016-01-04","pret":-0.00163,"close":12.75}
{"ticker":"LADR","date":"2016-01-05","pret":0.03674,"close":12.78}
{"ticker":"LAMR","date":"2015-01-02"}
{"ticker":"LAMR","date":"2015-01-05"}
{"ticker":"LAMR","date":"2015-01-06"}
{"ticker":"LAMR","date":"2015-01-07"}
{"ticker":"LAMR","date":"2015-01-08"}
{"ticker":"LAMR","date":"2015-01-09"}
{"ticker":"LAMR","date":"2015-01-12"}
{"ticker":"LAMR","date":"2015-01-13"}
{"ticker":"LAMR","date":"2015-01-14"}
{"ticker":"LAMR","date":"2015-01-15"}
{"ticker":"LAMR","date":"2015-01-16"}
{"ticker":"LAMR","date":"2015-01-20"}
{"ticker":"LAMR","date":"2015-01-21"}
{"ticker":"LAMR","date":"2015-01-22"}
{"ticker":"LAMR","date":"2015-01-23"}
{"ticker":"LAMR","date":"2015-01-26"}
{"ticker":"LAMR","date":"2015-01-27"}
{"ticker":"LAMR","date":"2015-01-28"}
{"ticker":"LAMR","date":"2015-01-29"}
{"ticker":"LAMR","date":"2015-01-30"}
{"ticker":"LAMR","date":"2015-02-02"}
{"ticker":"LAMR","date":"2015-02-03"}
{"ticker":"LAMR","date":"2015-02-04"}
{"ticker":"LAMR","date":"2015-02-05"}
{"ticker":"LAMR","date":"2015-02-06"}
{"ticker":"LAMR","date":"2015-02-09"}
{"ticker":"LAMR","date":"2015-02-10"}
{"ticker":"LAMR","date":"2015-02-11"}
{"ticker":"LAMR","date":"2015-02-12"}
{"ticker":"LAMR","date":"2015-02-13"}
{"ticker":"LAMR","date":"2015-02-17"}
{"ticker":"LAMR","date":"2015-02-18"}
{"ticker":"LAMR","date":"2015-02-19"}
{"ticker":"LAMR","date":"2015-02-20"}
{"ticker":"LAMR","date":"2015-02-23"}
{"ticker":"LAMR","date":"2015-02-24"}
{"ticker":"LAMR","date":"2015-02-25"}
{"ticker":"LAMR","date":"2015-02-26"}
{"ticker":"LAMR","date":"2015-02-27"}
{"ticker":"LAMR","date":"2015-03-02"}
{"ticker":"LAMR","date":"2015-03-03"}
{"ticker":"LAMR","date":"2015-03-04"}
{"ticker":"LAMR","date":"2015-03-05"}
{"ticker":"LAMR","date":"2015-03-06"}
{"ticker":"LAMR","date":"2015-03-09"}
{"ticker":"LAMR","date":"2015-03-10"}
{"ticker":"LAMR","date":"2015-03-11"}
{"ticker":"LAMR","date":"2015-03-12"}
{"ticker":"LAMR","date":"2015-03-13"}
{"ticker":"LAMR","date":"2015-03-16"}
{"ticker":"LAMR","date":"2015-03-17"}
{"ticker":"LAMR","date":"2015-03-18"}
{"ticker":"LAMR","date":"2015-03-19"}
{"ticker":"LAMR","date":"2015-03-20"}
{"ticker":"LAMR","date":"2015-03-23"}
{"ticker":"LAMR","date":"2015-03-24"}
{"ticker":"LAMR","date":"2015-03-25"}
{"ticker":"LAMR","date":"2015-03-26"}
{"ticker":"LAMR","date":"2015-03-27"}
{"ticker":"LAMR","date":"2015-03-30"}
{"ticker":"LAMR","date":"2015-03-31"}
{"ticker":"LAMR","date":"2015-04-01"}
{"ticker":"LAMR","date":"2015-04-02"}
{"ticker":"LAMR","date":"2015-04-06"}
{"ticker":"LAMR","date":"2015-04-07"}
{"ticker":"LAMR","date":"2015-04-08"}
{"ticker":"LAMR","date":"2015-04-09"}
{"ticker":"LAMR","date":"2015-04-10"}
{"ticker":"LAMR","date":"2015-04-13"}
{"ticker":"LAMR","date":"2015-04-14"}
{"ticker":"LAMR","date":"2015-04-15"}
{"ticker":"LAMR","date":"2015-04-16"}
{"ticker":"LAMR","date":"2015-04-17"}
{"ticker":"LAMR","date":"2015-04-20"}
{"ticker":"LAMR","date":"2015-04-21"}
{"ticker":"LAMR","date":"2015-04-22"}
{"ticker":"LAMR","date":"2015-04-23"}
{"ticker":"LAMR","date":"2015-04-24"}
{"ticker":"LAMR","date":"2015-04-27"}
{"ticker":"LAMR","date":"2015-04-28"}
{"ticker":"LAMR","date":"2015-04-29"}
{"ticker":"LAMR","date":"2015-04-30"}
{"ticker":"LAMR","date":"2015-05-01"}
{"ticker":"LAMR","date":"2015-05-04"}
{"ticker":"LAMR","date":"2015-05-05"}
{"ticker":"LAMR","date":"2015-05-06"}
{"ticker":"LAMR","date":"2015-05-07"}
{"ticker":"LAMR","date":"2015-05-08"}
{"ticker":"LAMR","date":"2015-05-11"}
{"ticker":"LAMR","date":"2015-05-12"}
{"ticker":"LAMR","date":"2015-05-13"}
{"ticker":"LAMR","date":"2015-05-14"}
{"ticker":"LAMR","date":"2015-05-15"}
{"ticker":"LAMR","date":"2015-05-18"}
{"ticker":"LAMR","date":"2015-05-19"}
{"ticker":"LAMR","date":"2015-05-20"}
{"ticker":"LAMR","date":"2015-05-21"}
{"ticker":"LAMR","date":"2015-05-22"}
{"ticker":"LAMR","date":"2015-05-26"}
{"ticker":"LAMR","date":"2015-05-27"}
{"ticker":"LAMR","date":"2015-05-28"}
{"ticker":"LAMR","date":"2015-05-29"}
{"ticker":"LAMR","date":"2015-06-01"}
{"ticker":"LAMR","date":"2015-06-02"}
{"ticker":"LAMR","date":"2015-06-03"}
{"ticker":"LAMR","date":"2015-06-04"}
{"ticker":"LAMR","date":"2015-06-05"}
{"ticker":"LAMR","date":"2015-06-08"}
{"ticker":"LAMR","date":"2015-06-09"}
{"ticker":"LAMR","date":"2015-06-10"}
{"ticker":"LAMR","date":"2015-06-11"}
{"ticker":"LAMR","date":"2015-06-12"}
{"ticker":"LAMR","date":"2015-06-15"}
{"ticker":"LAMR","date":"2015-06-16"}
{"ticker":"LAMR","date":"2015-06-17"}
{"ticker":"LAMR","date":"2015-06-18"}
{"ticker":"LAMR","date":"2015-06-19"}
{"ticker":"LAMR","date":"2015-06-22"}
{"ticker":"LAMR","date":"2015-06-23"}
{"ticker":"LAMR","date":"2015-06-24"}
{"ticker":"LAMR","date":"2015-06-25"}
{"ticker":"LAMR","date":"2015-06-26"}
{"ticker":"LAMR","date":"2015-06-29"}
{"ticker":"LAMR","date":"2015-06-30"}
{"ticker":"LAMR","date":"2015-07-01"}
{"ticker":"LAMR","date":"2015-07-02"}
{"ticker":"LAMR","date":"2015-07-06"}
{"ticker":"LAMR","date":"2015-07-07"}
{"ticker":"LAMR","date":"2015-07-08"}
{"ticker":"LAMR","date":"2015-07-09"}
{"ticker":"LAMR","date":"2015-07-10"}
{"ticker":"LAMR","date":"2015-07-13"}
{"ticker":"LAMR","date":"2015-07-14"}
{"ticker":"LAMR","date":"2015-07-15"}
{"ticker":"LAMR","date":"2015-07-16"}
{"ticker":"LAMR","date":"2015-07-17"}
{"ticker":"LAMR","date":"2015-07-20"}
{"ticker":"LAMR","date":"2015-07-21"}
{"ticker":"LAMR","date":"2015-07-22"}
{"ticker":"LAMR","date":"2015-07-23"}
{"ticker":"LAMR","date":"2015-07-24"}
{"ticker":"LAMR","date":"2015-07-27"}
{"ticker":"LAMR","date":"2015-07-28"}
{"ticker":"LAMR","date":"2015-07-29"}
{"ticker":"LAMR","date":"2015-07-30"}
{"ticker":"LAMR","date":"2015-07-31"}
{"ticker":"LAMR","date":"2015-08-03"}
{"ticker":"LAMR","date":"2015-08-04"}
{"ticker":"LAMR","date":"2015-08-05"}
{"ticker":"LAMR","date":"2015-08-06"}
{"ticker":"LAMR","date":"2015-08-07"}
{"ticker":"LAMR","date":"2015-08-10"}
{"ticker":"LAMR","date":"2015-08-11"}
{"ticker":"LAMR","date":"2015-08-12"}
{"ticker":"LAMR","date":"2015-08-13"}
{"ticker":"LAMR","date":"2015-08-14"}
{"ticker":"LAMR","date":"2015-08-17"}
{"ticker":"LAMR","date":"2015-08-18"}
{"ticker":"LAMR","date":"2015-08-19"}
{"ticker":"LAMR","date":"2015-08-20"}
{"ticker":"LAMR","date":"2015-08-21"}
{"ticker":"LAMR","date":"2015-08-24"}
{"ticker":"LAMR","date":"2015-08-25"}
{"ticker":"LAMR","date":"2015-08-26"}
{"ticker":"LAMR","date":"2015-08-27"}
{"ticker":"LAMR","date":"2015-08-28"}
{"ticker":"LAMR","date":"2015-08-31"}
{"ticker":"LAMR","date":"2015-09-01"}
{"ticker":"LAMR","date":"2015-09-02"}
{"ticker":"LAMR","date":"2015-09-03"}
{"ticker":"LAMR","date":"2015-09-04"}
{"ticker":"LAMR","date":"2015-09-08"}
{"ticker":"LAMR","date":"2015-09-09"}
{"ticker":"LAMR","date":"2015-09-10"}
{"ticker":"LAMR","date":"2015-09-11"}
{"ticker":"LAMR","date":"2015-09-14"}
{"ticker":"LAMR","date":"2015-09-15"}
{"ticker":"LAMR","date":"2015-09-16"}
{"ticker":"LAMR","date":"2015-09-17"}
{"ticker":"LAMR","date":"2015-09-18"}
{"ticker":"LAMR","date":"2015-09-21"}
{"ticker":"LAMR","date":"2015-09-22"}
{"ticker":"LAMR","date":"2015-09-23"}
{"ticker":"LAMR","date":"2015-09-24"}
{"ticker":"LAMR","date":"2015-09-25"}
{"ticker":"LAMR","date":"2015-09-28"}
{"ticker":"LAMR","date":"2015-09-29"}
{"ticker":"LAMR","date":"2015-09-30"}
{"ticker":"LAMR","date":"2015-10-01"}
{"ticker":"LAMR","date":"2015-10-02"}
{"ticker":"LAMR","date":"2015-10-05"}
{"ticker":"LAMR","date":"2015-10-06"}
{"ticker":"LAMR","date":"2015-10-07"}
{"ticker":"LAMR","date":"2015-10-08"}
{"ticker":"LAMR","date":"2015-10-09"}
{"ticker":"LAMR","date":"2015-10-12"}
{"ticker":"LAMR","date":"2015-10-13"}
{"ticker":"LAMR","date":"2015-10-14"}
{"ticker":"LAMR","date":"2015-10-15"}
{"ticker":"LAMR","date":"2015-10-16"}
{"ticker":"LAMR","date":"2015-10-19"}
{"ticker":"LAMR","date":"2015-10-20"}
{"ticker":"LAMR","date":"2015-10-21"}
{"ticker":"LAMR","date":"2015-10-22"}
{"ticker":"LAMR","date":"2015-10-23"}
{"ticker":"LAMR","date":"2015-10-26"}
{"ticker":"LAMR","date":"2015-10-27"}
{"ticker":"LAMR","date":"2015-10-28"}
{"ticker":"LAMR","date":"2015-10-29"}
{"ticker":"LAMR","date":"2015-10-30"}
{"ticker":"LAMR","date":"2015-11-02"}
{"ticker":"LAMR","date":"2015-11-03"}
{"ticker":"LAMR","date":"2015-11-04"}
{"ticker":"LAMR","date":"2015-11-05"}
{"ticker":"LAMR","date":"2015-11-06"}
{"ticker":"LAMR","date":"2015-11-09"}
{"ticker":"LAMR","date":"2015-11-10"}
{"ticker":"LAMR","date":"2015-11-11"}
{"ticker":"LAMR","date":"2015-11-12"}
{"ticker":"LAMR","date":"2015-11-13"}
{"ticker":"LAMR","date":"2015-11-16"}
{"ticker":"LAMR","date":"2015-11-17"}
{"ticker":"LAMR","date":"2015-11-18"}
{"ticker":"LAMR","date":"2015-11-19"}
{"ticker":"LAMR","date":"2015-11-20"}
{"ticker":"LAMR","date":"2015-11-23"}
{"ticker":"LAMR","date":"2015-11-24"}
{"ticker":"LAMR","date":"2015-11-25"}
{"ticker":"LAMR","date":"2015-11-26"}
{"ticker":"LAMR","date":"2015-11-27"}
{"ticker":"LAMR","date":"2015-11-30"}
{"ticker":"LAMR","date":"2015-12-01"}
{"ticker":"LAMR","date":"2015-12-02"}
{"ticker":"LAMR","date":"2015-12-03"}
{"ticker":"LAMR","date":"2015-12-04"}
{"ticker":"LAMR","date":"2015-12-07"}
{"ticker":"LAMR","date":"2015-12-08"}
{"ticker":"LAMR","date":"2015-12-09"}
{"ticker":"LAMR","date":"2015-12-10"}
{"ticker":"LAMR","date":"2015-12-11"}
{"ticker":"LAMR","date":"2015-12-14"}
{"ticker":"LAMR","date":"2015-12-15"}
{"ticker":"LAMR","date":"2015-12-16"}
{"ticker":"LAMR","date":"2015-12-17"}
{"ticker":"LAMR","date":"2015-12-18"}
{"ticker":"LAMR","date":"2015-12-21"}
{"ticker":"LAMR","date":"2015-12-22"}
{"ticker":"LAMR","date":"2015-12-23"}
{"ticker":"LAMR","date":"2015-12-24"}
{"ticker":"LAMR","date":"2015-12-28"}
{"ticker":"LAMR","date":"2015-12-29"}
{"ticker":"LAMR","date":"2015-12-30"}
{"ticker":"LAMR","date":"2015-12-31"}
{"ticker":"LAMR","date":"2016-01-04"}
{"ticker":"LAMR","date":"2016-01-05"}
{"ticker":"LANC","date":"2015-01-02","pret":-0.02012,"close":92.5}
{"ticker":"LANC","date":"2015-01-05","pret":-0.01977,"close":91.78}
{"ticker":"LANC","date":"2015-01-06","pret":-0.0073,"close":90.63}
{"ticker":"LANC","date":"2015-01-07","pret":-0.00131,"close":92.39}
{"ticker":"LANC","date":"2015-01-08","pret":0.02016,"close":94.35}
{"ticker":"LANC","date":"2015-01-09","pret":0.01353,"close":92.35}
{"ticker":"LANC","date":"2015-01-12","pret":-0.02551,"close":92.09}
{"ticker":"LANC","date":"2015-01-13","pret":0.00552,"close":92.94}
{"ticker":"LANC","date":"2015-01-14","pret":-0.0065,"close":92.37}
{"ticker":"LANC","date":"2015-01-15","pret":0.00628,"close":92.06}
{"ticker":"LANC","date":"2015-01-16","pret":-0.00813,"close":93.09}
{"ticker":"LANC","date":"2015-01-20","pret":0.01298,"close":93.39}
{"ticker":"LANC","date":"2015-01-21","pret":0.00107,"close":92.98}
{"ticker":"LANC","date":"2015-01-22","pret":0.00236,"close":94.77}
{"ticker":"LANC","date":"2015-01-23","pret":0.01256,"close":93.65}
{"ticker":"LANC","date":"2015-01-26","pret":-0.00647,"close":94.05}
{"ticker":"LANC","date":"2015-01-27","pret":-0.00652,"close":94.32}
{"ticker":"LANC","date":"2015-01-28","pret":0.01584,"close":93.75}
{"ticker":"LANC","date":"2015-01-29","pret":-0.03074,"close":92.53}
{"ticker":"LANC","date":"2015-01-30","pret":-0.0037,"close":89.93}
{"ticker":"LANC","date":"2015-02-02","pret":-0.01906,"close":90.65}
{"ticker":"LANC","date":"2015-02-03","pret":0.01062,"close":91.36}
{"ticker":"LANC","date":"2015-02-04","pret":-0.00033,"close":90.66}
{"ticker":"LANC","date":"2015-02-05","pret":0.00385,"close":91.57}
{"ticker":"LANC","date":"2015-02-06","pret":0.0023,"close":91.27}
{"ticker":"LANC","date":"2015-02-09","pret":-0.00461,"close":90.18}
{"ticker":"LANC","date":"2015-02-10","pret":-0.00209,"close":91.34}
{"ticker":"LANC","date":"2015-02-11","pret":0.00253,"close":90.75}
{"ticker":"LANC","date":"2015-02-12","pret":0.00044,"close":90.2}
{"ticker":"LANC","date":"2015-02-13","pret":-0.01094,"close":89.48}
{"ticker":"LANC","date":"2015-02-17","pret":-0.00367,"close":89.8}
{"ticker":"LANC","date":"2015-02-18","pret":-0.00268,"close":90.63}
{"ticker":"LANC","date":"2015-02-19","pret":0.01266,"close":90.12}
{"ticker":"LANC","date":"2015-02-20","pret":-0.00298,"close":90.76}
{"ticker":"LANC","date":"2015-02-23","pret":0.00398,"close":90.69}
{"ticker":"LANC","date":"2015-02-24","pret":0.00802,"close":91.13}
{"ticker":"LANC","date":"2015-02-25","pret":-0.00175,"close":90.67}
{"ticker":"LANC","date":"2015-02-26","pret":-0.0066,"close":91.04}
{"ticker":"LANC","date":"2015-02-27","pret":0.00352,"close":91.4}
{"ticker":"LANC","date":"2015-03-02","pret":0.00635,"close":91.02}
{"ticker":"LANC","date":"2015-03-03","pret":-0.01076,"close":90.63}
{"ticker":"LANC","date":"2015-03-04","pret":-0.00188,"close":90.82}
{"ticker":"LANC","date":"2015-03-05","pret":0.00188,"close":90.54}
{"ticker":"LANC","date":"2015-03-06","pret":-0.00776,"close":89.31}
{"ticker":"LANC","date":"2015-03-09","pret":-0.0067,"close":90.1}
{"ticker":"LANC","date":"2015-03-10","pret":0.00179,"close":88.15}
{"ticker":"LANC","date":"2015-03-11","pret":-0.01521,"close":88.07}
{"ticker":"LANC","date":"2015-03-12","pret":0.0078,"close":90.57}
{"ticker":"LANC","date":"2015-03-13","pret":0.01686,"close":89.03}
{"ticker":"LANC","date":"2015-03-16","pret":-0.00767,"close":89.94}
{"ticker":"LANC","date":"2015-03-17","pret":0.0059,"close":91.24}
{"ticker":"LANC","date":"2015-03-18","pret":0.0129,"close":92.59}
{"ticker":"LANC","date":"2015-03-19","pret":0.0072,"close":92.35}
{"ticker":"LANC","date":"2015-03-20","pret":0.01157,"close":93.88}
{"ticker":"LANC","date":"2015-03-23","pret":0.00899,"close":94.06}
{"ticker":"LANC","date":"2015-03-24","pret":-0.00181,"close":93.72}
{"ticker":"LANC","date":"2015-03-25","pret":0.0049,"close":92.18}
{"ticker":"LANC","date":"2015-03-26","pret":-0.02212,"close":92.79}
{"ticker":"LANC","date":"2015-03-27","pret":0.00563,"close":93.87}
{"ticker":"LANC","date":"2015-03-30","pret":0.01893,"close":95.78}
{"ticker":"LANC","date":"2015-03-31","pret":0.01221,"close":95.17}
{"ticker":"LANC","date":"2015-04-01","pret":-0.0082,"close":95.96}
{"ticker":"LANC","date":"2015-04-02","pret":0.01477,"close":96.3}
{"ticker":"LANC","date":"2015-04-06","pret":-0.00271,"close":96.98}
{"ticker":"LANC","date":"2015-04-07","pret":0.01603,"close":95.56}
{"ticker":"LANC","date":"2015-04-08","pret":-0.02094,"close":96}
{"ticker":"LANC","date":"2015-04-09","pret":0.00387,"close":95.11}
{"ticker":"LANC","date":"2015-04-10","pret":-0.00586,"close":95.81}
{"ticker":"LANC","date":"2015-04-13","pret":0.00461,"close":95.56}
{"ticker":"LANC","date":"2015-04-14","pret":-0.00031,"close":95.28}
{"ticker":"LANC","date":"2015-04-15","pret":-0.00094,"close":94.95}
{"ticker":"LANC","date":"2015-04-16","pret":-0.00546,"close":95.42}
{"ticker":"LANC","date":"2015-04-17","pret":-0.00411,"close":94.22}
{"ticker":"LANC","date":"2015-04-20","pret":0.00011,"close":95.72}
{"ticker":"LANC","date":"2015-04-21","pret":0.01624,"close":95.44}
{"ticker":"LANC","date":"2015-04-22","pret":-0.00584,"close":94.88}
{"ticker":"LANC","date":"2015-04-23","pret":-0.00987,"close":95.04}
{"ticker":"LANC","date":"2015-04-24","pret":0.00327,"close":94.82}
{"ticker":"LANC","date":"2015-04-27","pret":-0.00074,"close":93.7}
{"ticker":"LANC","date":"2015-04-28","pret":-0.01346,"close":94.93}
{"ticker":"LANC","date":"2015-04-29","pret":0.01019,"close":93.13}
{"ticker":"LANC","date":"2015-04-30","pret":-0.02654,"close":89.66}
{"ticker":"LANC","date":"2015-05-01","pret":-0.02005,"close":90}
{"ticker":"LANC","date":"2015-05-04","pret":-0.00399,"close":90.28}
{"ticker":"LANC","date":"2015-05-05","pret":-0.00056,"close":89.96}
{"ticker":"LANC","date":"2015-05-06","pret":0.00044,"close":90.35}
{"ticker":"LANC","date":"2015-05-07","pret":0.00078,"close":89.81}
{"ticker":"LANC","date":"2015-05-08","pret":0.00421,"close":89.48}
{"ticker":"LANC","date":"2015-05-11","pret":-0.00967,"close":89.28}
{"ticker":"LANC","date":"2015-05-12","pret":-0.00605,"close":89.34}
{"ticker":"LANC","date":"2015-05-13","pret":0.00895,"close":89.35}
{"ticker":"LANC","date":"2015-05-14","pret":0.00189,"close":91.42}
{"ticker":"LANC","date":"2015-05-15","pret":0.01631,"close":91}
{"ticker":"LANC","date":"2015-05-18","pret":-0.00922,"close":90.74}
{"ticker":"LANC","date":"2015-05-19","pret":0.00209,"close":90.98}
{"ticker":"LANC","date":"2015-05-20","pret":0.00055,"close":90.72}
{"ticker":"LANC","date":"2015-05-21","pret":-0.00176,"close":90.15}
{"ticker":"LANC","date":"2015-05-22","pret":-0.0063,"close":89.47}
{"ticker":"LANC","date":"2015-05-26","pret":-0.01441,"close":88.61}
{"ticker":"LANC","date":"2015-05-27","pret":0.0018,"close":91.13}
{"ticker":"LANC","date":"2015-05-28","pret":0.02211,"close":91.57}
{"ticker":"LANC","date":"2015-05-29","pret":0.00088,"close":89.24}
{"ticker":"LANC","date":"2015-06-01","pret":-0.01404,"close":88.92}
{"ticker":"LANC","date":"2015-06-02","pret":-0.0139,"close":88.81}
{"ticker":"LANC","date":"2015-06-03","pret":0.00214,"close":89.27}
{"ticker":"LANC","date":"2015-06-04","pret":0.00494,"close":88.32}
{"ticker":"LANC","date":"2015-06-05","pret":-0.0157,"close":88.25}
{"ticker":"LANC","date":"2015-06-08","pret":0.00114,"close":88.25}
{"ticker":"LANC","date":"2015-06-09","pret":0.00159,"close":88.33}
{"ticker":"LANC","date":"2015-06-10","pret":0.00837,"close":89.33}
{"ticker":"LANC","date":"2015-06-11","pret":0.00685,"close":89.7}
{"ticker":"LANC","date":"2015-06-12","pret":0.00078,"close":89.27}
{"ticker":"LANC","date":"2015-06-15","pret":-0.00695,"close":88.68}
{"ticker":"LANC","date":"2015-06-16","pret":-0.00508,"close":90.15}
{"ticker":"LANC","date":"2015-06-17","pret":0.02447,"close":90.19}
{"ticker":"LANC","date":"2015-06-18","pret":0.00011,"close":91.41}
{"ticker":"LANC","date":"2015-06-19","pret":0.01108,"close":91.84}
{"ticker":"LANC","date":"2015-06-22","pret":0.0075,"close":92.46}
{"ticker":"LANC","date":"2015-06-23","pret":-0.00456,"close":91.64}
{"ticker":"LANC","date":"2015-06-24","pret":-0.00557,"close":91.06}
{"ticker":"LANC","date":"2015-06-25","pret":-0.00351,"close":91.24}
{"ticker":"LANC","date":"2015-06-26","pret":0.00198,"close":91.45}
{"ticker":"LANC","date":"2015-06-29","pret":-0.00285,"close":90.32}
{"ticker":"LANC","date":"2015-06-30","pret":-0.00187,"close":90.85}
{"ticker":"LANC","date":"2015-07-01","pret":0.00724,"close":90.7}
{"ticker":"LANC","date":"2015-07-02","pret":-0.0079,"close":90.82}
{"ticker":"LANC","date":"2015-07-06","pret":-0.00453,"close":90.74}
{"ticker":"LANC","date":"2015-07-07","pret":0.00276,"close":91.32}
{"ticker":"LANC","date":"2015-07-08","pret":0.00287,"close":91.17}
{"ticker":"LANC","date":"2015-07-09","pret":0.01116,"close":90.38}
{"ticker":"LANC","date":"2015-07-10","pret":-0.00765,"close":91.82}
{"ticker":"LANC","date":"2015-07-13","pret":0.01004,"close":92.23}
{"ticker":"LANC","date":"2015-07-14","pret":0.00184,"close":91.99}
{"ticker":"LANC","date":"2015-07-15","pret":-0.00358,"close":91.39}
{"ticker":"LANC","date":"2015-07-16","pret":0.00033,"close":92.31}
{"ticker":"LANC","date":"2015-07-17","pret":0.00564,"close":91.96}
{"ticker":"LANC","date":"2015-07-20","pret":-0.00542,"close":92}
{"ticker":"LANC","date":"2015-07-21","pret":0.00054,"close":91.92}
{"ticker":"LANC","date":"2015-07-22","pret":-0.00152,"close":92.73}
{"ticker":"LANC","date":"2015-07-23","pret":0.0091,"close":91.39}
{"ticker":"LANC","date":"2015-07-24","pret":-0.01543,"close":90.84}
{"ticker":"LANC","date":"2015-07-27","pret":-0.00891,"close":91.02}
{"ticker":"LANC","date":"2015-07-28","pret":0.00891,"close":92.09}
{"ticker":"LANC","date":"2015-07-29","pret":0.00861,"close":92.55}
{"ticker":"LANC","date":"2015-07-30","pret":-0.00076,"close":92.86}
{"ticker":"LANC","date":"2015-07-31","pret":0.01274,"close":93.21}
{"ticker":"LANC","date":"2015-08-03","pret":0.00011,"close":93.67}
{"ticker":"LANC","date":"2015-08-04","pret":0.00471,"close":94.72}
{"ticker":"LANC","date":"2015-08-05","pret":0.0162,"close":95.36}
{"ticker":"LANC","date":"2015-08-06","pret":0.00356,"close":95.03}
{"ticker":"LANC","date":"2015-08-07","pret":-0.00978,"close":95.29}
{"ticker":"LANC","date":"2015-08-10","pret":0.01114,"close":95.58}
{"ticker":"LANC","date":"2015-08-11","pret":-0.00577,"close":95.15}
{"ticker":"LANC","date":"2015-08-12","pret":-0.00506,"close":94.28}
{"ticker":"LANC","date":"2015-08-13","pret":-0.0036,"close":94.2}
{"ticker":"LANC","date":"2015-08-14","pret":-0.00446,"close":95.07}
{"ticker":"LANC","date":"2015-08-17","pret":0.00859,"close":95.32}
{"ticker":"LANC","date":"2015-08-18","pret":0.00211,"close":93.98}
{"ticker":"LANC","date":"2015-08-19","pret":-0.01562,"close":93.93}
{"ticker":"LANC","date":"2015-08-20","pret":0.00203,"close":95.14}
{"ticker":"LANC","date":"2015-08-21","pret":0.00128,"close":95.88}
{"ticker":"LANC","date":"2015-08-24","pret":-0.01896,"close":93.63}
{"ticker":"LANC","date":"2015-08-25","pret":0.04226,"close":92.3}
{"ticker":"LANC","date":"2015-08-26","pret":-0.01926,"close":94.25}
{"ticker":"LANC","date":"2015-08-27","pret":0.00783,"close":95.78}
{"ticker":"LANC","date":"2015-08-28","pret":0.00505,"close":95.74}
{"ticker":"LANC","date":"2015-08-31","pret":0.00293,"close":94.83}
{"ticker":"LANC","date":"2015-09-01","pret":-0.01157,"close":95.08}
{"ticker":"LANC","date":"2015-09-02","pret":0.01533,"close":97.28}
{"ticker":"LANC","date":"2015-09-03","pret":0.01315,"close":97.87}
{"ticker":"LANC","date":"2015-09-04","pret":-0.01003,"close":97.32}
{"ticker":"LANC","date":"2015-09-08","pret":0.02341,"close":99.52}
{"ticker":"LANC","date":"2015-09-09","pret":0.01471,"close":98.05}
{"ticker":"LANC","date":"2015-09-10","pret":-0.02163,"close":98.09}
{"ticker":"LANC","date":"2015-09-11","pret":-0.00369,"close":98.82}
{"ticker":"LANC","date":"2015-09-14","pret":0.01537,"close":98.58}
{"ticker":"LANC","date":"2015-09-15","pret":-0.00101,"close":99.18}
{"ticker":"LANC","date":"2015-09-16","pret":0.00605,"close":100.26}
{"ticker":"LANC","date":"2015-09-17","pret":0.00491,"close":100.03}
{"ticker":"LANC","date":"2015-09-18","pret":-0.01298,"close":99.15}
{"ticker":"LANC","date":"2015-09-21","pret":0.00847,"close":100.01}
{"ticker":"LANC","date":"2015-09-22","pret":-0.00302,"close":99.46}
{"ticker":"LANC","date":"2015-09-23","pret":0.00382,"close":99.47}
{"ticker":"LANC","date":"2015-09-24","pret":-0.00503,"close":99.57}
{"ticker":"LANC","date":"2015-09-25","pret":0.01233,"close":99.67}
{"ticker":"LANC","date":"2015-09-28","pret":-0.0067,"close":98.94}
{"ticker":"LANC","date":"2015-09-29","pret":-0.00806,"close":97.63}
{"ticker":"LANC","date":"2015-09-30","pret":-0.00446,"close":97.48}
{"ticker":"LANC","date":"2015-10-01","pret":-0.00785,"close":96.62}
{"ticker":"LANC","date":"2015-10-02","pret":-0.01745,"close":97.94}
{"ticker":"LANC","date":"2015-10-05","pret":0.02368,"close":99.74}
{"ticker":"LANC","date":"2015-10-06","pret":0.01474,"close":99.59}
{"ticker":"LANC","date":"2015-10-07","pret":0.0015,"close":100.31}
{"ticker":"LANC","date":"2015-10-08","pret":0.0025,"close":100.83}
{"ticker":"LANC","date":"2015-10-09","pret":0.0124,"close":101.62}
{"ticker":"LANC","date":"2015-10-12","pret":0.00246,"close":101.88}
{"ticker":"LANC","date":"2015-10-13","pret":0.0001,"close":101.3}
{"ticker":"LANC","date":"2015-10-14","pret":-0.00256,"close":99.55}
{"ticker":"LANC","date":"2015-10-15","pret":-0.0147,"close":100.26}
{"ticker":"LANC","date":"2015-10-16","pret":0.00559,"close":100.87}
{"ticker":"LANC","date":"2015-10-19","pret":-0.00369,"close":101.51}
{"ticker":"LANC","date":"2015-10-20","pret":0.01458,"close":100.96}
{"ticker":"LANC","date":"2015-10-21","pret":-0.00286,"close":100.63}
{"ticker":"LANC","date":"2015-10-22","pret":-0.00109,"close":102.83}
{"ticker":"LANC","date":"2015-10-23","pret":0.02537,"close":102.82}
{"ticker":"LANC","date":"2015-10-26","pret":-0.00803,"close":104.66}
{"ticker":"LANC","date":"2015-10-27","pret":0.0158,"close":105.15}
{"ticker":"LANC","date":"2015-10-28","pret":0.00989,"close":104.3}
{"ticker":"LANC","date":"2015-10-29","pret":0.02478,"close":113}
{"ticker":"LANC","date":"2015-10-30","pret":0.04735,"close":113.72}
{"ticker":"LANC","date":"2015-11-02","pret":0.00439,"close":112.32}
{"ticker":"LANC","date":"2015-11-03","pret":-0.01743,"close":113.25}
{"ticker":"LANC","date":"2015-11-04","pret":0.01242,"close":112.37}
{"ticker":"LANC","date":"2015-11-05","pret":-0.00734,"close":113.57}
{"ticker":"LANC","date":"2015-11-06","pret":0.00275,"close":111.11}
{"ticker":"LANC","date":"2015-11-09","pret":-0.01787,"close":110.29}
{"ticker":"LANC","date":"2015-11-10","pret":-0.00533,"close":111.35}
{"ticker":"LANC","date":"2015-11-11","pret":0.01296,"close":112.16}
{"ticker":"LANC","date":"2015-11-12","pret":-0.00421,"close":109.77}
{"ticker":"LANC","date":"2015-11-13","pret":-0.02088,"close":109.23}
{"ticker":"LANC","date":"2015-11-16","pret":0.00238,"close":112.05}
{"ticker":"LANC","date":"2015-11-17","pret":0.02762,"close":113.43}
{"ticker":"LANC","date":"2015-11-18","pret":0.01598,"close":113.82}
{"ticker":"LANC","date":"2015-11-19","pret":-0.00272,"close":113.87}
{"ticker":"LANC","date":"2015-11-20","pret":0.00761,"close":114.05}
{"ticker":"LANC","date":"2015-11-23","pret":-0.00096,"close":114.76}
{"ticker":"LANC","date":"2015-11-24","pret":-0.00201,"close":114.89}
{"ticker":"LANC","date":"2015-11-25","pret":0.00645,"close":115.85}
{"ticker":"LANC","date":"2015-11-26"}
{"ticker":"LANC","date":"2015-11-27","pret":0.01046,"close":116.41}
{"ticker":"LANC","date":"2015-11-30","pret":0.00864,"close":116.26}
{"ticker":"LANC","date":"2015-12-01","pret":-0.00908,"close":116.78}
{"ticker":"LANC","date":"2015-12-02","pret":0.0054,"close":116.32}
{"ticker":"LANC","date":"2015-12-03","pret":-0.00437,"close":115.02}
{"ticker":"LANC","date":"2015-12-04","pret":-0.01132,"close":117.21}
{"ticker":"LANC","date":"2015-12-07","pret":-0.02552,"close":112.53}
{"ticker":"LANC","date":"2015-12-08","pret":-0.0008,"close":112.69}
{"ticker":"LANC","date":"2015-12-09","pret":0.00365,"close":110.89}
{"ticker":"LANC","date":"2015-12-10","pret":-0.01712,"close":110.01}
{"ticker":"LANC","date":"2015-12-11","pret":-0.01788,"close":109.18}
{"ticker":"LANC","date":"2015-12-14","pret":0.00825,"close":110.69}
{"ticker":"LANC","date":"2015-12-15","pret":0.0172,"close":111.26}
{"ticker":"LANC","date":"2015-12-16","pret":0.00457,"close":111.92}
{"ticker":"LANC","date":"2015-12-17"}
{"ticker":"LANC","date":"2015-12-18","pret":-0.0069,"close":110.2}
{"ticker":"LANC","date":"2015-12-21","pret":-0.00351,"close":111.65}
{"ticker":"LANC","date":"2015-12-22","pret":0.01015,"close":113.25}
{"ticker":"LANC","date":"2015-12-23","pret":0.01648,"close":113.82}
{"ticker":"LANC","date":"2015-12-24","pret":0.005,"close":116.09}
{"ticker":"LANC","date":"2015-12-28","pret":0.0126,"close":115.68}
{"ticker":"LANC","date":"2015-12-29","pret":0.00302,"close":117.37}
{"ticker":"LANC","date":"2015-12-30","pret":0.0113,"close":117.51}
{"ticker":"LANC","date":"2015-12-31","pret":0.0034,"close":115.46}
{"ticker":"LANC","date":"2016-01-04","pret":-0.0347,"close":112.87}
{"ticker":"LANC","date":"2016-01-05","pret":-0.0037,"close":116.02}
{"ticker":"LAWS","date":"2015-01-02","pret":-0.00812,"close":26.64}
{"ticker":"LAWS","date":"2015-01-05","pret":-0.01605,"close":26.97}
{"ticker":"LAWS","date":"2015-01-06","pret":0.00787,"close":26.86}
{"ticker":"LAWS","date":"2015-01-07","pret":0.00966,"close":26.03}
{"ticker":"LAWS","date":"2015-01-08","pret":-0.03922,"close":25.73}
{"ticker":"LAWS","date":"2015-01-09","pret":0,"close":25.16}
{"ticker":"LAWS","date":"2015-01-12","pret":-0.04042,"close":25.12}
{"ticker":"LAWS","date":"2015-01-13","pret":-0.01047,"close":25.67}
{"ticker":"LAWS","date":"2015-01-14","pret":0.02281,"close":25.91}
{"ticker":"LAWS","date":"2015-01-15","pret":0.0067,"close":26.12}
{"ticker":"LAWS","date":"2015-01-16","pret":-0.00591,"close":26.32}
{"ticker":"LAWS","date":"2015-01-20","pret":0.05909,"close":26.05}
{"ticker":"LAWS","date":"2015-01-21","pret":-0.01426,"close":25.78}
{"ticker":"LAWS","date":"2015-01-22","pret":0.01835,"close":26.66}
{"ticker":"LAWS","date":"2015-01-23","pret":-0.03243,"close":26.15}
{"ticker":"LAWS","date":"2015-01-26","pret":0.01068,"close":26.69}
{"ticker":"LAWS","date":"2015-01-27","pret":0.00038,"close":26.11}
{"ticker":"LAWS","date":"2015-01-28","pret":-0.02884,"close":25.16}
{"ticker":"LAWS","date":"2015-01-29","pret":-0.03171,"close":24.87}
{"ticker":"LAWS","date":"2015-01-30","pret":-0.00768,"close":24.6}
{"ticker":"LAWS","date":"2015-02-02","pret":0.0141,"close":25}
{"ticker":"LAWS","date":"2015-02-03","pret":0.00479,"close":25.7}
{"ticker":"LAWS","date":"2015-02-04","pret":0.00951,"close":25.16}
{"ticker":"LAWS","date":"2015-02-05","pret":0.0059,"close":25.31}
{"ticker":"LAWS","date":"2015-02-06","pret":-0.01501,"close":25.22}
{"ticker":"LAWS","date":"2015-02-09","pret":-0.03484,"close":24.74}
{"ticker":"LAWS","date":"2015-02-10","pret":0.04946,"close":24.25}
{"ticker":"LAWS","date":"2015-02-11","pret":-0.03595,"close":23.63}
{"ticker":"LAWS","date":"2015-02-12","pret":-0.0394,"close":24.36}
{"ticker":"LAWS","date":"2015-02-13","pret":0.02589,"close":24.26}
{"ticker":"LAWS","date":"2015-02-17","pret":0.01716,"close":24.44}
{"ticker":"LAWS","date":"2015-02-18","pret":0.01288,"close":25}
{"ticker":"LAWS","date":"2015-02-19","pret":0.01666,"close":23.66}
{"ticker":"LAWS","date":"2015-02-20","pret":0.00314,"close":24.65}
{"ticker":"LAWS","date":"2015-02-23","pret":-0.03512,"close":25.5}
{"ticker":"LAWS","date":"2015-02-24","pret":0.02922,"close":26.28}
{"ticker":"LAWS","date":"2015-02-25","pret":0.01566,"close":26.46}
{"ticker":"LAWS","date":"2015-02-26","pret":0.03698,"close":26.69}
{"ticker":"LAWS","date":"2015-02-27","pret":-0.01167,"close":27.3}
{"ticker":"LAWS","date":"2015-03-02","pret":0.03241,"close":26.42}
{"ticker":"LAWS","date":"2015-03-03","pret":-0.03052,"close":26.94}
{"ticker":"LAWS","date":"2015-03-04","pret":0.00302,"close":26.12}
{"ticker":"LAWS","date":"2015-03-05","pret":-0.01289,"close":26.1}
{"ticker":"LAWS","date":"2015-03-06","pret":0.00988,"close":26.85}
{"ticker":"LAWS","date":"2015-03-09","pret":0.015,"close":26.97}
{"ticker":"LAWS","date":"2015-03-10","pret":0.00372,"close":26.02}
{"ticker":"LAWS","date":"2015-03-11","pret":-0.00372,"close":25.76}
{"ticker":"LAWS","date":"2015-03-12","pret":-0.03331,"close":25.5}
{"ticker":"LAWS","date":"2015-03-13","pret":-0.01865,"close":24.54}
{"ticker":"LAWS","date":"2015-03-16","pret":-0.05605,"close":24.47}
{"ticker":"LAWS","date":"2015-03-17","pret":0.01237,"close":24.91}
{"ticker":"LAWS","date":"2015-03-18","pret":0.00694,"close":24.84}
{"ticker":"LAWS","date":"2015-03-19","pret":0.07559,"close":24.97}
{"ticker":"LAWS","date":"2015-03-20","pret":-0.0479,"close":25.75}
{"ticker":"LAWS","date":"2015-03-23","pret":-0.03217,"close":24.31}
{"ticker":"LAWS","date":"2015-03-24","pret":-0.01773,"close":24.09}
{"ticker":"LAWS","date":"2015-03-25","pret":-0.01805,"close":23.22}
{"ticker":"LAWS","date":"2015-03-26","pret":-0.01022,"close":23.92}
{"ticker":"LAWS","date":"2015-03-27","pret":0.01106,"close":23.38}
{"ticker":"LAWS","date":"2015-03-30","pret":0.01262,"close":23.31}
{"ticker":"LAWS","date":"2015-03-31","pret":-0.01389,"close":23.21}
{"ticker":"LAWS","date":"2015-04-01","pret":-0.01151,"close":22.72}
{"ticker":"LAWS","date":"2015-04-02","pret":-0.02518,"close":23.24}
{"ticker":"LAWS","date":"2015-04-06","pret":0.02131,"close":24.4}
{"ticker":"LAWS","date":"2015-04-07","pret":0.0722,"close":24.61}
{"ticker":"LAWS","date":"2015-04-08","pret":-0.01289,"close":23.9}
{"ticker":"LAWS","date":"2015-04-09","pret":0.01369,"close":23.87}
{"ticker":"LAWS","date":"2015-04-10","pret":-0.05509,"close":23.98}
{"ticker":"LAWS","date":"2015-04-13","pret":-0.00339,"close":24.26}
{"ticker":"LAWS","date":"2015-04-14","pret":0.02471,"close":24.18}
{"ticker":"LAWS","date":"2015-04-15","pret":0.01966,"close":24.2}
{"ticker":"LAWS","date":"2015-04-16","pret":-0.05332,"close":24.62}
{"ticker":"LAWS","date":"2015-04-17","pret":0.02159,"close":24.18}
{"ticker":"LAWS","date":"2015-04-20","pret":0.02889,"close":24.15}
{"ticker":"LAWS","date":"2015-04-21","pret":-0.01352,"close":23.78}
{"ticker":"LAWS","date":"2015-04-22","pret":-0.02844,"close":23.38}
{"ticker":"LAWS","date":"2015-04-23","pret":-0.00127,"close":23.54}
{"ticker":"LAWS","date":"2015-04-24","pret":-0.00085,"close":23.74}
{"ticker":"LAWS","date":"2015-04-27","pret":-0.0064,"close":23.01}
{"ticker":"LAWS","date":"2015-04-28","pret":-0.0086,"close":23.4}
{"ticker":"LAWS","date":"2015-04-29","pret":0.02683,"close":22.75}
{"ticker":"LAWS","date":"2015-04-30","pret":-0.04512,"close":23.45}
{"ticker":"LAWS","date":"2015-05-01","pret":0.03116,"close":23.21}
{"ticker":"LAWS","date":"2015-05-04","pret":0.00255,"close":23.5}
{"ticker":"LAWS","date":"2015-05-05","pret":-0.00383,"close":23.55}
{"ticker":"LAWS","date":"2015-05-06","pret":-0.00128,"close":23.37}
{"ticker":"LAWS","date":"2015-05-07","pret":0.00724,"close":23.28}
{"ticker":"LAWS","date":"2015-05-08","pret":-0.01495,"close":22.99}
{"ticker":"LAWS","date":"2015-05-11","pret":-0.00648,"close":23.01}
{"ticker":"LAWS","date":"2015-05-12","pret":0.00734,"close":23.63}
{"ticker":"LAWS","date":"2015-05-13","pret":0.00942,"close":23.62}
{"ticker":"LAWS","date":"2015-05-14","pret":0.02275,"close":23.73}
{"ticker":"LAWS","date":"2015-05-15","pret":-0.01553,"close":23.74}
{"ticker":"LAWS","date":"2015-05-18","pret":0.0101,"close":24.08}
{"ticker":"LAWS","date":"2015-05-19","pret":0.01414,"close":24.09}
{"ticker":"LAWS","date":"2015-05-20","pret":-0.00954,"close":23.99}
{"ticker":"LAWS","date":"2015-05-21","pret":-0.01006,"close":23.82}
{"ticker":"LAWS","date":"2015-05-22","pret":0.0088,"close":23.95}
{"ticker":"LAWS","date":"2015-05-26","pret":-0.00796,"close":23.61}
{"ticker":"LAWS","date":"2015-05-27","pret":-0.0093,"close":23.46}
{"ticker":"LAWS","date":"2015-05-28","pret":-0.01627,"close":23.29}
{"ticker":"LAWS","date":"2015-05-29","pret":-0.00519,"close":23.14}
{"ticker":"LAWS","date":"2015-06-01","pret":0.01507,"close":23.1}
{"ticker":"LAWS","date":"2015-06-02","pret":-0.00729,"close":22.9}
{"ticker":"LAWS","date":"2015-06-03","pret":-0.03549,"close":22.87}
{"ticker":"LAWS","date":"2015-06-04","pret":0.01153,"close":22.59}
{"ticker":"LAWS","date":"2015-06-05","pret":-0.01064,"close":22.1}
{"ticker":"LAWS","date":"2015-06-08","pret":-0.0198,"close":22.63}
{"ticker":"LAWS","date":"2015-06-09","pret":0.02425,"close":23.1}
{"ticker":"LAWS","date":"2015-06-10","pret":0.02886,"close":23.12}
{"ticker":"LAWS","date":"2015-06-11","pret":-0.00866,"close":23.11}
{"ticker":"LAWS","date":"2015-06-12","pret":-0.00218,"close":22.59}
{"ticker":"LAWS","date":"2015-06-15","pret":-0.01891,"close":22.63}
{"ticker":"LAWS","date":"2015-06-16","pret":0.01148,"close":22.66}
{"ticker":"LAWS","date":"2015-06-17","pret":-0.0213,"close":22.02}
{"ticker":"LAWS","date":"2015-06-18","pret":-0.01354,"close":21.94}
{"ticker":"LAWS","date":"2015-06-19","pret":-0.00182,"close":20.33}
{"ticker":"LAWS","date":"2015-06-22","pret":-0.07026,"close":20.1}
{"ticker":"LAWS","date":"2015-06-23","pret":-0.02874,"close":19.57}
{"ticker":"LAWS","date":"2015-06-24","pret":-0.00757,"close":21.34}
{"ticker":"LAWS","date":"2015-06-25","pret":0.07371,"close":23.87}
{"ticker":"LAWS","date":"2015-06-26","pret":0.10701,"close":23.5}
{"ticker":"LAWS","date":"2015-06-29","pret":-0.01277,"close":22.73}
{"ticker":"LAWS","date":"2015-06-30","pret":-0.00903,"close":23.48}
{"ticker":"LAWS","date":"2015-07-01","pret":0.01032,"close":23.83}
{"ticker":"LAWS","date":"2015-07-02","pret":0.022,"close":23.49}
{"ticker":"LAWS","date":"2015-07-06","pret":-0.02072,"close":23.49}
{"ticker":"LAWS","date":"2015-07-07","pret":0.00384,"close":23.6}
{"ticker":"LAWS","date":"2015-07-08","pret":0.00213,"close":23.5}
{"ticker":"LAWS","date":"2015-07-09","pret":0.00719,"close":23.59}
{"ticker":"LAWS","date":"2015-07-10","pret":-0.00042,"close":23.88}
{"ticker":"LAWS","date":"2015-07-13","pret":0.0188,"close":23.9}
{"ticker":"LAWS","date":"2015-07-14","pret":-0.01501,"close":23.64}
{"ticker":"LAWS","date":"2015-07-15","pret":0.01003,"close":23.45}
{"ticker":"LAWS","date":"2015-07-16","pret":-0.00208,"close":23.8}
{"ticker":"LAWS","date":"2015-07-17","pret":-0.00837,"close":24.12}
{"ticker":"LAWS","date":"2015-07-20","pret":0.01502,"close":23.32}
{"ticker":"LAWS","date":"2015-07-21","pret":-0.03326,"close":22.17}
{"ticker":"LAWS","date":"2015-07-22","pret":-0.05093,"close":21.86}
{"ticker":"LAWS","date":"2015-07-23","pret":0.07754,"close":27.76}
{"ticker":"LAWS","date":"2015-07-24","pret":0.14416,"close":28}
{"ticker":"LAWS","date":"2015-07-27","pret":0.01077,"close":27.08}
{"ticker":"LAWS","date":"2015-07-28","pret":-0.03672,"close":26.64}
{"ticker":"LAWS","date":"2015-07-29","pret":-0.01342,"close":26.93}
{"ticker":"LAWS","date":"2015-07-30","pret":0.01083,"close":26.73}
{"ticker":"LAWS","date":"2015-07-31","pret":-0.00484,"close":27.36}
{"ticker":"LAWS","date":"2015-08-03","pret":0.03339,"close":26.84}
{"ticker":"LAWS","date":"2015-08-04","pret":-0.02967,"close":26.29}
{"ticker":"LAWS","date":"2015-08-05","pret":-0.02104,"close":25.29}
{"ticker":"LAWS","date":"2015-08-06","pret":-0.03359,"close":25.86}
{"ticker":"LAWS","date":"2015-08-07","pret":0.01132,"close":25.81}
{"ticker":"LAWS","date":"2015-08-10","pret":-0.00936,"close":26.22}
{"ticker":"LAWS","date":"2015-08-11","pret":0.024,"close":26.99}
{"ticker":"LAWS","date":"2015-08-12","pret":0.02829,"close":26.38}
{"ticker":"LAWS","date":"2015-08-13","pret":-0.02523,"close":25.3}
{"ticker":"LAWS","date":"2015-08-14","pret":-0.04246,"close":25.1}
{"ticker":"LAWS","date":"2015-08-17","pret":-0.00759,"close":26.16}
{"ticker":"LAWS","date":"2015-08-18","pret":0.04085,"close":24.96}
{"ticker":"LAWS","date":"2015-08-19","pret":-0.03845,"close":24.41}
{"ticker":"LAWS","date":"2015-08-20","pret":-0.02266,"close":24.18}
{"ticker":"LAWS","date":"2015-08-21","pret":-0.01858,"close":23.88}
{"ticker":"LAWS","date":"2015-08-24","pret":-0.04084,"close":22.93}
{"ticker":"LAWS","date":"2015-08-25","pret":0.0253,"close":23.18}
{"ticker":"LAWS","date":"2015-08-26","pret":-0.00297,"close":22.99}
{"ticker":"LAWS","date":"2015-08-27","pret":-0.02276,"close":23.18}
{"ticker":"LAWS","date":"2015-08-28","pret":0.00087,"close":22.94}
{"ticker":"LAWS","date":"2015-08-31","pret":-0.00828,"close":23.39}
{"ticker":"LAWS","date":"2015-09-01","pret":0.00654,"close":21.77}
{"ticker":"LAWS","date":"2015-09-02","pret":-0.05084,"close":21.77}
{"ticker":"LAWS","date":"2015-09-03","pret":-0.01196,"close":21.7}
{"ticker":"LAWS","date":"2015-09-04","pret":-0.00884,"close":22.45}
{"ticker":"LAWS","date":"2015-09-08","pret":0.05453,"close":23.16}
{"ticker":"LAWS","date":"2015-09-09","pret":0.03135,"close":23.02}
{"ticker":"LAWS","date":"2015-09-10","pret":-0.01294,"close":23.07}
{"ticker":"LAWS","date":"2015-09-11","pret":-0.00916,"close":22.41}
{"ticker":"LAWS","date":"2015-09-14","pret":-0.00351,"close":22.87}
{"ticker":"LAWS","date":"2015-09-15","pret":0.01354,"close":23.14}
{"ticker":"LAWS","date":"2015-09-16","pret":0.0095,"close":23.45}
{"ticker":"LAWS","date":"2015-09-17","pret":0.003,"close":23.76}
{"ticker":"LAWS","date":"2015-09-18","pret":0.00598,"close":23.36}
{"ticker":"LAWS","date":"2015-09-21","pret":0.00213,"close":23.59}
{"ticker":"LAWS","date":"2015-09-22","pret":-0.01758,"close":23.02}
{"ticker":"LAWS","date":"2015-09-23","pret":0.00259,"close":22.69}
{"ticker":"LAWS","date":"2015-09-24","pret":-0.02357,"close":23.49}
{"ticker":"LAWS","date":"2015-09-25","pret":0.04955,"close":22.43}
{"ticker":"LAWS","date":"2015-09-28","pret":-0.05798,"close":22.9}
{"ticker":"LAWS","date":"2015-09-29","pret":0.02028,"close":21.77}
{"ticker":"LAWS","date":"2015-09-30","pret":-0.04646,"close":21.65}
{"ticker":"LAWS","date":"2015-10-01","pret":-0.01104,"close":21.51}
{"ticker":"LAWS","date":"2015-10-02","pret":-0.00649,"close":22.98}
{"ticker":"LAWS","date":"2015-10-05","pret":0.06311,"close":25.93}
{"ticker":"LAWS","date":"2015-10-06","pret":0.1274,"close":26.27}
{"ticker":"LAWS","date":"2015-10-07","pret":0.01147,"close":27.8}
{"ticker":"LAWS","date":"2015-10-08","pret":0.0497,"close":28.1}
{"ticker":"LAWS","date":"2015-10-09","pret":0.01615,"close":27.74}
{"ticker":"LAWS","date":"2015-10-12","pret":-0.0176,"close":26.08}
{"ticker":"LAWS","date":"2015-10-13","pret":-0.06744,"close":25.94}
{"ticker":"LAWS","date":"2015-10-14","pret":0.00887,"close":25.22}
{"ticker":"LAWS","date":"2015-10-15","pret":-0.05447,"close":25.99}
{"ticker":"LAWS","date":"2015-10-16","pret":0.05716,"close":24.68}
{"ticker":"LAWS","date":"2015-10-19","pret":-0.06449,"close":25.09}
{"ticker":"LAWS","date":"2015-10-20","pret":0.03177,"close":25.25}
{"ticker":"LAWS","date":"2015-10-21","pret":-0.0004,"close":25.31}
{"ticker":"LAWS","date":"2015-10-22","pret":0.00198,"close":28.1}
{"ticker":"LAWS","date":"2015-10-23","pret":0.11206,"close":27.97}
{"ticker":"LAWS","date":"2015-10-26","pret":-0.01927,"close":26.75}
{"ticker":"LAWS","date":"2015-10-27","pret":-0.03781,"close":25.76}
{"ticker":"LAWS","date":"2015-10-28","pret":-0.05577,"close":25.99}
{"ticker":"LAWS","date":"2015-10-29","pret":0.02539,"close":25.9}
{"ticker":"LAWS","date":"2015-10-30","pret":0.00039,"close":26.01}
{"ticker":"LAWS","date":"2015-11-02","pret":0.01758,"close":26.74}
{"ticker":"LAWS","date":"2015-11-03","pret":0.00792,"close":27.61}
{"ticker":"LAWS","date":"2015-11-04","pret":0.01898,"close":27.47}
{"ticker":"LAWS","date":"2015-11-05","pret":-0.00443,"close":27.81}
{"ticker":"LAWS","date":"2015-11-06","pret":0.02234,"close":27.93}
{"ticker":"LAWS","date":"2015-11-09","pret":0.01581,"close":26.83}
{"ticker":"LAWS","date":"2015-11-10","pret":-0.02747,"close":27.37}
{"ticker":"LAWS","date":"2015-11-11","pret":-0.00257,"close":27.03}
{"ticker":"LAWS","date":"2015-11-12","pret":-0.01929,"close":26.95}
{"ticker":"LAWS","date":"2015-11-13","pret":0.00523,"close":26.94}
{"ticker":"LAWS","date":"2015-11-16","pret":0.00631,"close":26.77}
{"ticker":"LAWS","date":"2015-11-17","pret":0.00591,"close":27.29}
{"ticker":"LAWS","date":"2015-11-18","pret":0.0077,"close":27.63}
{"ticker":"LAWS","date":"2015-11-19","pret":-0.00073,"close":28.28}
{"ticker":"LAWS","date":"2015-11-20","pret":0.03907,"close":27.76}
{"ticker":"LAWS","date":"2015-11-23","pret":-0.02419,"close":27.98}
{"ticker":"LAWS","date":"2015-11-24","pret":0.03746,"close":28}
{"ticker":"LAWS","date":"2015-11-25","pret":-0.02636,"close":27.86}
{"ticker":"LAWS","date":"2015-11-26"}
{"ticker":"LAWS","date":"2015-11-27","pret":0.00497,"close":28.14}
{"ticker":"LAWS","date":"2015-11-30","pret":-0.00783,"close":27.98}
{"ticker":"LAWS","date":"2015-12-01","pret":-0.00394,"close":27.84}
{"ticker":"LAWS","date":"2015-12-02","pret":-0.00864,"close":28.14}
{"ticker":"LAWS","date":"2015-12-03","pret":0.02712,"close":27.52}
{"ticker":"LAWS","date":"2015-12-04","pret":-0.03001,"close":27.3}
{"ticker":"LAWS","date":"2015-12-07","pret":-0.02089,"close":26.3}
{"ticker":"LAWS","date":"2015-12-08","pret":-0.02437,"close":25.81}
{"ticker":"LAWS","date":"2015-12-09","pret":-0.02226,"close":25.08}
{"ticker":"LAWS","date":"2015-12-10","pret":-0.02555,"close":26.04}
{"ticker":"LAWS","date":"2015-12-11","pret":0.02166,"close":25.95}
{"ticker":"LAWS","date":"2015-12-14","pret":0.00117,"close":25.89}
{"ticker":"LAWS","date":"2015-12-15","pret":-0.0082,"close":26.11}
{"ticker":"LAWS","date":"2015-12-16","pret":0.0175,"close":26.02}
{"ticker":"LAWS","date":"2015-12-17"}
{"ticker":"LAWS","date":"2015-12-18","pret":-0.03133,"close":24.13}
{"ticker":"LAWS","date":"2015-12-21","pret":-0.02742,"close":23.97}
{"ticker":"LAWS","date":"2015-12-22","pret":-0.03622,"close":24.21}
{"ticker":"LAWS","date":"2015-12-23","pret":0.0354,"close":25.02}
{"ticker":"LAWS","date":"2015-12-24","pret":0.01301,"close":24.17}
{"ticker":"LAWS","date":"2015-12-28","pret":0.00764,"close":23.34}
{"ticker":"LAWS","date":"2015-12-29","pret":-0.04929,"close":24.13}
{"ticker":"LAWS","date":"2015-12-30","pret":0.01338,"close":24.38}
{"ticker":"LAWS","date":"2015-12-31","pret":0.0173,"close":23.35}
{"ticker":"LAWS","date":"2016-01-04","pret":-0.07326,"close":22.54}
{"ticker":"LAWS","date":"2016-01-05","pret":-0.01016,"close":22.54}
{"ticker":"LAZ","date":"2015-01-02","pret":0.01116,"close":50.13}
{"ticker":"LAZ","date":"2015-01-05","pret":-0.02164,"close":48.62}
{"ticker":"LAZ","date":"2015-01-06","pret":-0.01449,"close":46.43}
{"ticker":"LAZ","date":"2015-01-07","pret":-0.03089,"close":47.98}
{"ticker":"LAZ","date":"2015-01-08","pret":0.02904,"close":48.76}
{"ticker":"LAZ","date":"2015-01-09","pret":0.0039,"close":47.44}
{"ticker":"LAZ","date":"2015-01-12","pret":-0.02324,"close":46.8}
{"ticker":"LAZ","date":"2015-01-13","pret":-0.01098,"close":46.71}
{"ticker":"LAZ","date":"2015-01-14","pret":-0.0258,"close":45.59}
{"ticker":"LAZ","date":"2015-01-15","pret":-0.01029,"close":43.96}
{"ticker":"LAZ","date":"2015-01-16","pret":-0.03471,"close":43.55}
{"ticker":"LAZ","date":"2015-01-20","pret":-0.00068,"close":44.29}
{"ticker":"LAZ","date":"2015-01-21","pret":0.01021,"close":44.49}
{"ticker":"LAZ","date":"2015-01-22","pret":-0.00226,"close":46.63}
{"ticker":"LAZ","date":"2015-01-23","pret":0.05415,"close":46.89}
{"ticker":"LAZ","date":"2015-01-26","pret":0.00577,"close":47.93}
{"ticker":"LAZ","date":"2015-01-27","pret":-0.00235,"close":47.75}
{"ticker":"LAZ","date":"2015-01-28","pret":0.02468,"close":46.24}
{"ticker":"LAZ","date":"2015-01-29","pret":-0.03153,"close":46.01}
{"ticker":"LAZ","date":"2015-01-30","pret":-0.02328,"close":45.8}
{"ticker":"LAZ","date":"2015-02-02","pret":0.01594,"close":46.95}
{"ticker":"LAZ","date":"2015-02-03","pret":0.02945,"close":47.86}
{"ticker":"LAZ","date":"2015-02-04","pret":0.0042,"close":48.87}
{"ticker":"LAZ","date":"2015-02-05","pret":0.06565,"close":50.91}
{"ticker":"LAZ","date":"2015-02-06","pret":0.0047,"close":50.81}
{"ticker":"LAZ","date":"2015-02-09","pret":-0.01455,"close":49.96}
{"ticker":"LAZ","date":"2015-02-10","pret":0.00316,"close":50.26}
{"ticker":"LAZ","date":"2015-02-11","pret":-0.02176,"close":49.85}
{"ticker":"LAZ","date":"2015-02-12","pret":0.01383,"close":50.72}
{"ticker":"LAZ","date":"2015-02-13","pret":0.01501,"close":50.9}
{"ticker":"LAZ","date":"2015-02-17","pret":0,"close":50.99}
{"ticker":"LAZ","date":"2015-02-18","pret":0.00039,"close":51.05}
{"ticker":"LAZ","date":"2015-02-19","pret":-0.00235,"close":50.99}
{"ticker":"LAZ","date":"2015-02-20","pret":0.00039,"close":51.1}
{"ticker":"LAZ","date":"2015-02-23","pret":0.00333,"close":51.09}
{"ticker":"LAZ","date":"2015-02-24","pret":0.00702,"close":51.6}
{"ticker":"LAZ","date":"2015-02-25","pret":0.00368,"close":51.45}
{"ticker":"LAZ","date":"2015-02-26","pret":-0.00252,"close":51.51}
{"ticker":"LAZ","date":"2015-02-27","pret":-0.00019,"close":50.88}
{"ticker":"LAZ","date":"2015-03-02","pret":-0.01388,"close":51.71}
{"ticker":"LAZ","date":"2015-03-03","pret":0.00216,"close":50.95}
{"ticker":"LAZ","date":"2015-03-04","pret":-0.00216,"close":50.08}
{"ticker":"LAZ","date":"2015-03-05","pret":-0.00989,"close":50.24}
{"ticker":"LAZ","date":"2015-03-06","pret":-0.00999,"close":50.53}
{"ticker":"LAZ","date":"2015-03-09","pret":-0.00524,"close":50.18}
{"ticker":"LAZ","date":"2015-03-10","pret":-0.00506,"close":48.95}
{"ticker":"LAZ","date":"2015-03-11","pret":-0.00081,"close":49.04}
{"ticker":"LAZ","date":"2015-03-12","pret":-0.00142,"close":50.17}
{"ticker":"LAZ","date":"2015-03-13","pret":0.01913,"close":49.31}
{"ticker":"LAZ","date":"2015-03-16","pret":-0.01184,"close":49.47}
{"ticker":"LAZ","date":"2015-03-17","pret":-0.00912,"close":49.68}
{"ticker":"LAZ","date":"2015-03-18","pret":0.00993,"close":50.39}
{"ticker":"LAZ","date":"2015-03-19","pret":0.01561,"close":49.57}
{"ticker":"LAZ","date":"2015-03-20","pret":-0.01118,"close":50.64}
{"ticker":"LAZ","date":"2015-03-23","pret":0.01791,"close":50.52}
{"ticker":"LAZ","date":"2015-03-24","pret":-0.00673,"close":50.78}
{"ticker":"LAZ","date":"2015-03-25","pret":0.01947,"close":51.9}
{"ticker":"LAZ","date":"2015-03-26","pret":0.00969,"close":53.16}
{"ticker":"LAZ","date":"2015-03-27","pret":0.02005,"close":52.86}
{"ticker":"LAZ","date":"2015-03-30","pret":0.00377,"close":53.06}
{"ticker":"LAZ","date":"2015-03-31","pret":-0.00264,"close":52.59}
{"ticker":"LAZ","date":"2015-04-01","pret":-0.00587,"close":52.87}
{"ticker":"LAZ","date":"2015-04-02","pret":0.00038,"close":53.41}
{"ticker":"LAZ","date":"2015-04-06","pret":0.00926,"close":53.66}
{"ticker":"LAZ","date":"2015-04-07","pret":0.00787,"close":53.08}
{"ticker":"LAZ","date":"2015-04-08","pret":-0.00674,"close":54.12}
{"ticker":"LAZ","date":"2015-04-09","pret":0.02413,"close":55.45}
{"ticker":"LAZ","date":"2015-04-10","pret":0.01944,"close":55.56}
{"ticker":"LAZ","date":"2015-04-13","pret":0.00198,"close":55.16}
{"ticker":"LAZ","date":"2015-04-14","pret":-0.01647,"close":55.34}
{"ticker":"LAZ","date":"2015-04-15","pret":0.02184,"close":56.02}
{"ticker":"LAZ","date":"2015-04-16","pret":0.00588,"close":56.78}
{"ticker":"LAZ","date":"2015-04-17","pret":0.0076,"close":56.28}
{"ticker":"LAZ","date":"2015-04-20","pret":0.00211,"close":56.27}
{"ticker":"LAZ","date":"2015-04-21","pret":-0.00035,"close":56.64}
{"ticker":"LAZ","date":"2015-04-22","pret":0.00088,"close":56.56}
{"ticker":"LAZ","date":"2015-04-23","pret":-0.0044,"close":56.21}
{"ticker":"LAZ","date":"2015-04-24","pret":-0.00018,"close":55.89}
{"ticker":"LAZ","date":"2015-04-27","pret":-0.02231,"close":54.31}
{"ticker":"LAZ","date":"2015-04-28","pret":-0.01638,"close":54.45}
{"ticker":"LAZ","date":"2015-04-29","pret":-0.00922,"close":53.84}
{"ticker":"LAZ","date":"2015-04-30","pret":-0.008,"close":53.03}
{"ticker":"LAZ","date":"2015-05-01","pret":-0.00243,"close":53.7}
{"ticker":"LAZ","date":"2015-05-04","pret":0.00653,"close":53.98}
{"ticker":"LAZ","date":"2015-05-05","pret":0.00019,"close":53.91}
{"ticker":"LAZ","date":"2015-05-06","pret":0.00352,"close":54.59}
{"ticker":"LAZ","date":"2015-05-07","pret":0.00701,"close":54.8}
{"ticker":"LAZ","date":"2015-05-08","pret":0.01823,"close":55.52}
{"ticker":"LAZ","date":"2015-05-11","pret":0.00486,"close":55.17}
{"ticker":"LAZ","date":"2015-05-12","pret":-0.01157,"close":55.17}
{"ticker":"LAZ","date":"2015-05-13","pret":0.00743,"close":55.17}
{"ticker":"LAZ","date":"2015-05-14","pret":-0.00126,"close":55.88}
{"ticker":"LAZ","date":"2015-05-15","pret":0.00792,"close":55.84}
{"ticker":"LAZ","date":"2015-05-18","pret":-0.00144,"close":56.35}
{"ticker":"LAZ","date":"2015-05-19","pret":0.01691,"close":55.18}
{"ticker":"LAZ","date":"2015-05-20","pret":-0.02394,"close":55.75}
{"ticker":"LAZ","date":"2015-05-21","pret":0.009,"close":56.45}
{"ticker":"LAZ","date":"2015-05-22","pret":0.00874,"close":56.25}
{"ticker":"LAZ","date":"2015-05-26","pret":-0.00302,"close":55.9}
{"ticker":"LAZ","date":"2015-05-27","pret":-0.02581,"close":56.27}
{"ticker":"LAZ","date":"2015-05-28","pret":0.0267,"close":56.05}
{"ticker":"LAZ","date":"2015-05-29","pret":-0.00071,"close":55.56}
{"ticker":"LAZ","date":"2015-06-01","pret":-0.00482,"close":55.53}
{"ticker":"LAZ","date":"2015-06-02","pret":-0.01352,"close":55.66}
{"ticker":"LAZ","date":"2015-06-03","pret":0.01691,"close":56.33}
{"ticker":"LAZ","date":"2015-06-04","pret":0.00054,"close":55.75}
{"ticker":"LAZ","date":"2015-06-05","pret":-0.00054,"close":56.38}
{"ticker":"LAZ","date":"2015-06-08","pret":0.00764,"close":55.32}
{"ticker":"LAZ","date":"2015-06-09","pret":-0.02292,"close":54.5}
{"ticker":"LAZ","date":"2015-06-10","pret":-0.00654,"close":55.46}
{"ticker":"LAZ","date":"2015-06-11","pret":0.01196,"close":55.92}
{"ticker":"LAZ","date":"2015-06-12","pret":0.0027,"close":55.1}
{"ticker":"LAZ","date":"2015-06-15","pret":-0.02069,"close":56.61}
{"ticker":"LAZ","date":"2015-06-16","pret":0.03497,"close":57.09}
{"ticker":"LAZ","date":"2015-06-17","pret":0.01494,"close":57.42}
{"ticker":"LAZ","date":"2015-06-18","pret":0.00851,"close":58.43}
{"ticker":"LAZ","date":"2015-06-19","pret":0.00741,"close":58.16}
{"ticker":"LAZ","date":"2015-06-22","pret":0.01059,"close":57.9}
{"ticker":"LAZ","date":"2015-06-23","pret":-0.01265,"close":57.92}
{"ticker":"LAZ","date":"2015-06-24","pret":-0.00708,"close":56.82}
{"ticker":"LAZ","date":"2015-06-25","pret":-0.0094,"close":56.93}
{"ticker":"LAZ","date":"2015-06-26","pret":0.00489,"close":57.96}
{"ticker":"LAZ","date":"2015-06-29","pret":-0.00541,"close":54.18}
{"ticker":"LAZ","date":"2015-06-30","pret":-0.04255,"close":56.24}
{"ticker":"LAZ","date":"2015-07-01","pret":0.0429,"close":56.33}
{"ticker":"LAZ","date":"2015-07-02","pret":-0.01286,"close":55.82}
{"ticker":"LAZ","date":"2015-07-06","pret":-0.02386,"close":55.52}
{"ticker":"LAZ","date":"2015-07-07","pret":0.00742,"close":54.67}
{"ticker":"LAZ","date":"2015-07-08","pret":-0.02296,"close":53.21}
{"ticker":"LAZ","date":"2015-07-09","pret":-0.00833,"close":52.76}
{"ticker":"LAZ","date":"2015-07-10","pret":0.0013,"close":53.95}
{"ticker":"LAZ","date":"2015-07-13","pret":0.0173,"close":56.09}
{"ticker":"LAZ","date":"2015-07-14","pret":0.0222,"close":55.85}
{"ticker":"LAZ","date":"2015-07-15","pret":0.00036,"close":56.88}
{"ticker":"LAZ","date":"2015-07-16","pret":0.0278,"close":57.25}
{"ticker":"LAZ","date":"2015-07-17","pret":-0.0131,"close":58.03}
{"ticker":"LAZ","date":"2015-07-20","pret":0.02002,"close":57.14}
{"ticker":"LAZ","date":"2015-07-21","pret":-0.02002,"close":58.78}
{"ticker":"LAZ","date":"2015-07-22","pret":0.02791,"close":58.28}
{"ticker":"LAZ","date":"2015-07-23","pret":-0.00034,"close":56.72}
{"ticker":"LAZ","date":"2015-07-24","pret":-0.02616,"close":56.65}
{"ticker":"LAZ","date":"2015-07-27","pret":-0.01771,"close":55.07}
{"ticker":"LAZ","date":"2015-07-28","pret":-0.00663,"close":54.61}
{"ticker":"LAZ","date":"2015-07-29","pret":-0.01103,"close":56.18}
{"ticker":"LAZ","date":"2015-07-30","pret":0.01121,"close":55.71}
{"ticker":"LAZ","date":"2015-07-31","pret":0.00502,"close":55.41}
{"ticker":"LAZ","date":"2015-08-03","pret":0,"close":54.98}
{"ticker":"LAZ","date":"2015-08-04","pret":-0.02721,"close":54.31}
{"ticker":"LAZ","date":"2015-08-05","pret":-0.00498,"close":54.28}
{"ticker":"LAZ","date":"2015-08-06","pret":-0.00352,"close":53.62}
{"ticker":"LAZ","date":"2015-08-07","pret":-0.00446,"close":53.81}
{"ticker":"LAZ","date":"2015-08-10","pret":0.00687,"close":54}
{"ticker":"LAZ","date":"2015-08-11","pret":-0.01679,"close":53.22}
{"ticker":"LAZ","date":"2015-08-12","pret":-0.00415,"close":53.52}
{"ticker":"LAZ","date":"2015-08-13","pret":0.03033,"close":54.58}
{"ticker":"LAZ","date":"2015-08-14","pret":0.00803,"close":54.5}
{"ticker":"LAZ","date":"2015-08-17","pret":-0.01928,"close":53.65}
{"ticker":"LAZ","date":"2015-08-18","pret":-0.00464,"close":52.86}
{"ticker":"LAZ","date":"2015-08-19","pret":-0.02222,"close":52.74}
{"ticker":"LAZ","date":"2015-08-20","pret":-0.00976,"close":51.7}
{"ticker":"LAZ","date":"2015-08-21","pret":-0.02157,"close":49.17}
{"ticker":"LAZ","date":"2015-08-24","pret":-0.0859,"close":45.72}
{"ticker":"LAZ","date":"2015-08-25","pret":0.01234,"close":46.54}
{"ticker":"LAZ","date":"2015-08-26","pret":0.00842,"close":48.91}
{"ticker":"LAZ","date":"2015-08-27","pret":0.0467,"close":50.37}
{"ticker":"LAZ","date":"2015-08-28","pret":-0.00401,"close":50.67}
{"ticker":"LAZ","date":"2015-08-31","pret":0.00561,"close":49.73}
{"ticker":"LAZ","date":"2015-09-01","pret":-0.02837,"close":46.74}
{"ticker":"LAZ","date":"2015-09-02","pret":-0.01909,"close":46.27}
{"ticker":"LAZ","date":"2015-09-03","pret":-0.02956,"close":47.54}
{"ticker":"LAZ","date":"2015-09-04","pret":0.01542,"close":47.06}
{"ticker":"LAZ","date":"2015-09-08","pret":0.01183,"close":47.34}
{"ticker":"LAZ","date":"2015-09-09","pret":0.00732,"close":46.37}
{"ticker":"LAZ","date":"2015-09-10","pret":-0.03976,"close":46.36}
{"ticker":"LAZ","date":"2015-09-11","pret":-0.00326,"close":46.66}
{"ticker":"LAZ","date":"2015-09-14","pret":0.01619,"close":45.48}
{"ticker":"LAZ","date":"2015-09-15","pret":-0.02143,"close":45.92}
{"ticker":"LAZ","date":"2015-09-16","pret":0.00676,"close":47.25}
{"ticker":"LAZ","date":"2015-09-17","pret":0.01937,"close":48.76}
{"ticker":"LAZ","date":"2015-09-18","pret":0.02463,"close":47.26}
{"ticker":"LAZ","date":"2015-09-21","pret":-0.0071,"close":49.07}
{"ticker":"LAZ","date":"2015-09-22","pret":0.01021,"close":47.76}
{"ticker":"LAZ","date":"2015-09-23","pret":-0.00416,"close":46.96}
{"ticker":"LAZ","date":"2015-09-24","pret":-0.03022,"close":46.04}
{"ticker":"LAZ","date":"2015-09-25","pret":0.00514,"close":45.83}
{"ticker":"LAZ","date":"2015-09-28","pret":-0.03364,"close":43.54}
{"ticker":"LAZ","date":"2015-09-29","pret":-0.04216,"close":42.08}
{"ticker":"LAZ","date":"2015-09-30","pret":-0.01461,"close":43.3}
{"ticker":"LAZ","date":"2015-10-01","pret":0.01138,"close":42.83}
{"ticker":"LAZ","date":"2015-10-02","pret":-0.0367,"close":44.13}
{"ticker":"LAZ","date":"2015-10-05","pret":0.07633,"close":45.16}
{"ticker":"LAZ","date":"2015-10-06","pret":-0.00534,"close":43.56}
{"ticker":"LAZ","date":"2015-10-07","pret":-0.01711,"close":45.79}
{"ticker":"LAZ","date":"2015-10-08","pret":0.026,"close":46.53}
{"ticker":"LAZ","date":"2015-10-09","pret":0.02964,"close":47.3}
{"ticker":"LAZ","date":"2015-10-12","pret":0.0164,"close":47.66}
{"ticker":"LAZ","date":"2015-10-13","pret":-0.00827,"close":45.95}
{"ticker":"LAZ","date":"2015-10-14","pret":-0.02546,"close":45.62}
{"ticker":"LAZ","date":"2015-10-15","pret":0.00501,"close":45.94}
{"ticker":"LAZ","date":"2015-10-16","pret":-0.00065,"close":46.47}
{"ticker":"LAZ","date":"2015-10-19","pret":0.00044,"close":46.86}
{"ticker":"LAZ","date":"2015-10-20","pret":0.01874,"close":46.45}
{"ticker":"LAZ","date":"2015-10-21","pret":-0.00771,"close":45.24}
{"ticker":"LAZ","date":"2015-10-22","pret":-0.00539,"close":47.66}
{"ticker":"LAZ","date":"2015-10-23","pret":0.04998,"close":48.73}
{"ticker":"LAZ","date":"2015-10-26","pret":-0.00041,"close":48.85}
{"ticker":"LAZ","date":"2015-10-27","pret":-0.00454,"close":47.34}
{"ticker":"LAZ","date":"2015-10-28","pret":-0.02174,"close":48.43}
{"ticker":"LAZ","date":"2015-10-29","pret":0.00884,"close":46.68}
{"ticker":"LAZ","date":"2015-10-30","pret":-0.01796,"close":46.32}
{"ticker":"LAZ","date":"2015-11-02","pret":-0.0159,"close":49.4}
{"ticker":"LAZ","date":"2015-11-03","pret":0.05439,"close":48.64}
{"ticker":"LAZ","date":"2015-11-04","pret":-0.00062,"close":47.85}
{"ticker":"LAZ","date":"2015-11-05","pret":-0.01302,"close":49.01}
{"ticker":"LAZ","date":"2015-11-06","pret":0.01568,"close":47.94}
{"ticker":"LAZ","date":"2015-11-09","pret":-0.02027,"close":45.93}
{"ticker":"LAZ","date":"2015-11-10","pret":-0.05101,"close":44.94}
{"ticker":"LAZ","date":"2015-11-11","pret":-0.00352,"close":44.56}
{"ticker":"LAZ","date":"2015-11-12","pret":-0.0307,"close":42.89}
{"ticker":"LAZ","date":"2015-11-13","pret":-0.03355,"close":43.73}
{"ticker":"LAZ","date":"2015-11-16","pret":0.02211,"close":42.94}
{"ticker":"LAZ","date":"2015-11-17","pret":-0.00693,"close":42.71}
{"ticker":"LAZ","date":"2015-11-18","pret":0.01518,"close":45.72}
{"ticker":"LAZ","date":"2015-11-19","pret":0.03609,"close":44.13}
{"ticker":"LAZ","date":"2015-11-20","pret":-0.01799,"close":44.89}
{"ticker":"LAZ","date":"2015-11-23","pret":0.00848,"close":45.63}
{"ticker":"LAZ","date":"2015-11-24","pret":0.00266,"close":45.94}
{"ticker":"LAZ","date":"2015-11-25","pret":0.02409,"close":46.69}
{"ticker":"LAZ","date":"2015-11-26"}
{"ticker":"LAZ","date":"2015-11-27","pret":0.00583,"close":46.87}
{"ticker":"LAZ","date":"2015-11-30","pret":0.009,"close":46.47}
{"ticker":"LAZ","date":"2015-12-01","pret":-0.01417,"close":46.44}
{"ticker":"LAZ","date":"2015-12-02","pret":0.00475,"close":45.4}
{"ticker":"LAZ","date":"2015-12-03","pret":-0.01453,"close":45.09}
{"ticker":"LAZ","date":"2015-12-04","pret":-0.01696,"close":46.14}
{"ticker":"LAZ","date":"2015-12-07","pret":0.01827,"close":44.92}
{"ticker":"LAZ","date":"2015-12-08","pret":0.00652,"close":45.71}
{"ticker":"LAZ","date":"2015-12-09","pret":-0.02058,"close":44.81}
{"ticker":"LAZ","date":"2015-12-10","pret":-0.00577,"close":44.99}
{"ticker":"LAZ","date":"2015-12-11","pret":-0.01909,"close":42.75}
{"ticker":"LAZ","date":"2015-12-14","pret":-0.03132,"close":41.47}
{"ticker":"LAZ","date":"2015-12-15","pret":-0.01937,"close":44.68}
{"ticker":"LAZ","date":"2015-12-16","pret":0.07776,"close":47.41}
{"ticker":"LAZ","date":"2015-12-17"}
{"ticker":"LAZ","date":"2015-12-18","pret":0.00572,"close":44.88}
{"ticker":"LAZ","date":"2015-12-21","pret":-0.00154,"close":44.64}
{"ticker":"LAZ","date":"2015-12-22","pret":-0.01662,"close":45.28}
{"ticker":"LAZ","date":"2015-12-23","pret":0.01398,"close":46.58}
{"ticker":"LAZ","date":"2015-12-24","pret":0.0261,"close":46.39}
{"ticker":"LAZ","date":"2015-12-28","pret":-0.00776,"close":45.67}
{"ticker":"LAZ","date":"2015-12-29","pret":0.00043,"close":46.01}
{"ticker":"LAZ","date":"2015-12-30","pret":-0.00891,"close":45.38}
{"ticker":"LAZ","date":"2015-12-31","pret":-0.02362,"close":45.01}
{"ticker":"LAZ","date":"2016-01-04","pret":-0.02328,"close":44.51}
{"ticker":"LAZ","date":"2016-01-05","pret":0.01745,"close":43.49}
{"ticker":"LB","date":"2015-01-02","pret":0.00484,"close":86.05}
{"ticker":"LB","date":"2015-01-05","pret":-0.01028,"close":84.76}
{"ticker":"LB","date":"2015-01-06","pret":-0.01086,"close":83.89}
{"ticker":"LB","date":"2015-01-07","pret":-0.00212,"close":87.05}
{"ticker":"LB","date":"2015-01-08","pret":0.0168,"close":86.68}
{"ticker":"LB","date":"2015-01-09","pret":0.00565,"close":85.38}
{"ticker":"LB","date":"2015-01-12","pret":-0.01378,"close":85.71}
{"ticker":"LB","date":"2015-01-13","pret":0.00547,"close":83.82}
{"ticker":"LB","date":"2015-01-14","pret":-0.04472,"close":82.12}
{"ticker":"LB","date":"2015-01-15","pret":0.00061,"close":80.59}
{"ticker":"LB","date":"2015-01-16","pret":-0.02853,"close":82.1}
{"ticker":"LB","date":"2015-01-20","pret":0.0401,"close":82.18}
{"ticker":"LB","date":"2015-01-21","pret":-0.01753,"close":82.3}
{"ticker":"LB","date":"2015-01-22","pret":0.00668,"close":83.92}
{"ticker":"LB","date":"2015-01-23","pret":0.0186,"close":84.85}
{"ticker":"LB","date":"2015-01-26","pret":0.00687,"close":85.37}
{"ticker":"LB","date":"2015-01-27","pret":0.00047,"close":85.53}
{"ticker":"LB","date":"2015-01-28","pret":0.01836,"close":84.93}
{"ticker":"LB","date":"2015-01-29","pret":-0.01895,"close":86.38}
{"ticker":"LB","date":"2015-01-30","pret":0.01162,"close":84.63}
{"ticker":"LB","date":"2015-02-02","pret":-0.01092,"close":84.85}
{"ticker":"LB","date":"2015-02-03","pret":0.00212,"close":87.06}
{"ticker":"LB","date":"2015-02-04","pret":0.02259,"close":86.51}
{"ticker":"LB","date":"2015-02-05","pret":0.04304,"close":91.19}
{"ticker":"LB","date":"2015-02-06","pret":0.00363,"close":92.96}
{"ticker":"LB","date":"2015-02-09","pret":0.01494,"close":92.3}
{"ticker":"LB","date":"2015-02-10","pret":0.0068,"close":93.28}
{"ticker":"LB","date":"2015-02-11","pret":0.0075,"close":93.53}
{"ticker":"LB","date":"2015-02-12","pret":-0.0015,"close":94.81}
{"ticker":"LB","date":"2015-02-13","pret":0.00809,"close":94.51}
{"ticker":"LB","date":"2015-02-17","pret":-0.00265,"close":92.97}
{"ticker":"LB","date":"2015-02-18","pret":-0.03847,"close":90.55}
{"ticker":"LB","date":"2015-02-19","pret":0.00011,"close":90.03}
{"ticker":"LB","date":"2015-02-20","pret":-0.00554,"close":90.34}
{"ticker":"LB","date":"2015-02-23","pret":0.01017,"close":91.56}
{"ticker":"LB","date":"2015-02-24","pret":0.01083,"close":91.53}
{"ticker":"LB","date":"2015-02-25","pret":-0.0048,"close":92.47}
{"ticker":"LB","date":"2015-02-26","pret":0.00664,"close":91.98}
{"ticker":"LB","date":"2015-02-27","pret":-0.00446,"close":91.86}
{"ticker":"LB","date":"2015-03-02","pret":0.00185,"close":92.44}
{"ticker":"LB","date":"2015-03-03","pret":0.00337,"close":91.28}
{"ticker":"LB","date":"2015-03-04","pret":-0.0062,"close":91.32}
{"ticker":"LB","date":"2015-03-05","pret":0.0037,"close":91.23}
{"ticker":"LB","date":"2015-03-06","pret":-0.01336,"close":90.09}
{"ticker":"LB","date":"2015-03-09","pret":-0.00409,"close":91.4}
{"ticker":"LB","date":"2015-03-10","pret":0.00717,"close":90.38}
{"ticker":"LB","date":"2015-03-11","pret":-0.00728,"close":90}
{"ticker":"LB","date":"2015-03-12","pret":0.00166,"close":92.12}
{"ticker":"LB","date":"2015-03-13","pret":0.0147,"close":90.98}
{"ticker":"LB","date":"2015-03-16","pret":-0.00426,"close":92.1}
{"ticker":"LB","date":"2015-03-17","pret":0.00338,"close":91.41}
{"ticker":"LB","date":"2015-03-18","pret":-0.00448,"close":91.99}
{"ticker":"LB","date":"2015-03-19","pret":0.00372,"close":93.1}
{"ticker":"LB","date":"2015-03-20","pret":0.01965,"close":93.4}
{"ticker":"LB","date":"2015-03-23","pret":-0.00118,"close":93.42}
{"ticker":"LB","date":"2015-03-24","pret":0.00107,"close":94.09}
{"ticker":"LB","date":"2015-03-25","pret":0.01053,"close":93.09}
{"ticker":"LB","date":"2015-03-26","pret":-0.0159,"close":92.43}
{"ticker":"LB","date":"2015-03-27","pret":-0.00463,"close":93.34}
{"ticker":"LB","date":"2015-03-30","pret":0.01458,"close":94.2}
{"ticker":"LB","date":"2015-03-31","pret":-0.0063,"close":94.29}
{"ticker":"LB","date":"2015-04-01","pret":0.01531,"close":93.17}
{"ticker":"LB","date":"2015-04-02","pret":-0.01424,"close":93.41}
{"ticker":"LB","date":"2015-04-06","pret":0.0016,"close":94.71}
{"ticker":"LB","date":"2015-04-07","pret":0.01031,"close":93.79}
{"ticker":"LB","date":"2015-04-08","pret":-0.00946,"close":94.48}
{"ticker":"LB","date":"2015-04-09","pret":0.01599,"close":94.5}
{"ticker":"LB","date":"2015-04-10","pret":-0.00749,"close":94.68}
{"ticker":"LB","date":"2015-04-13","pret":0.00444,"close":93.74}
{"ticker":"LB","date":"2015-04-14","pret":-0.01412,"close":93.73}
{"ticker":"LB","date":"2015-04-15","pret":0.00607,"close":93.33}
{"ticker":"LB","date":"2015-04-16","pret":-0.00853,"close":92}
{"ticker":"LB","date":"2015-04-17","pret":-0.02035,"close":89.44}
{"ticker":"LB","date":"2015-04-20","pret":-0.01554,"close":90.88}
{"ticker":"LB","date":"2015-04-21","pret":0.01696,"close":92.23}
{"ticker":"LB","date":"2015-04-22","pret":0.00664,"close":91.13}
{"ticker":"LB","date":"2015-04-23","pret":-0.01464,"close":91.65}
{"ticker":"LB","date":"2015-04-24","pret":0.01029,"close":91.2}
{"ticker":"LB","date":"2015-04-27","pret":-0.00284,"close":90.34}
{"ticker":"LB","date":"2015-04-28","pret":-0.01242,"close":90.06}
{"ticker":"LB","date":"2015-04-29","pret":-0.00477,"close":89}
{"ticker":"LB","date":"2015-04-30","pret":-0.01264,"close":89.36}
{"ticker":"LB","date":"2015-05-01","pret":0.01075,"close":91.67}
{"ticker":"LB","date":"2015-05-04","pret":0.02006,"close":90.57}
{"ticker":"LB","date":"2015-05-05","pret":-0.01784,"close":89.86}
{"ticker":"LB","date":"2015-05-06","pret":0.00311,"close":90.83}
{"ticker":"LB","date":"2015-05-07","pret":-0.00322,"close":88.97}
{"ticker":"LB","date":"2015-05-08","pret":-0.00267,"close":90.27}
{"ticker":"LB","date":"2015-05-11","pret":0.005,"close":89.36}
{"ticker":"LB","date":"2015-05-12","pret":-0.01283,"close":88.01}
{"ticker":"LB","date":"2015-05-13","pret":-0.01141,"close":87.01}
{"ticker":"LB","date":"2015-05-14","pret":-0.00353,"close":87.64}
{"ticker":"LB","date":"2015-05-15","pret":0.00182,"close":88.23}
{"ticker":"LB","date":"2015-05-18","pret":0.00488,"close":88.9}
{"ticker":"LB","date":"2015-05-19","pret":0.00823,"close":88.12}
{"ticker":"LB","date":"2015-05-20","pret":-0.00439,"close":88.7}
{"ticker":"LB","date":"2015-05-21","pret":-0.00759,"close":88.46}
{"ticker":"LB","date":"2015-05-22","pret":0.00397,"close":87.46}
{"ticker":"LB","date":"2015-05-26","pret":0.00181,"close":85.85}
{"ticker":"LB","date":"2015-05-27","pret":-0.02819,"close":87.28}
{"ticker":"LB","date":"2015-05-28","pret":0.01637,"close":87.43}
{"ticker":"LB","date":"2015-05-29","pret":-0.00458,"close":86.52}
{"ticker":"LB","date":"2015-06-01","pret":-0.00541,"close":86.41}
{"ticker":"LB","date":"2015-06-02","pret":-0.00254,"close":86.19}
{"ticker":"LB","date":"2015-06-03","pret":-0.00674,"close":86.16}
{"ticker":"LB","date":"2015-06-04","pret":0.00442,"close":87.17}
{"ticker":"LB","date":"2015-06-05","pret":0.00901,"close":85.46}
{"ticker":"LB","date":"2015-06-08","pret":-0.0181,"close":84.11}
{"ticker":"LB","date":"2015-06-09","pret":-0.01629,"close":83.93}
{"ticker":"LB","date":"2015-06-10","pret":-0.0006,"close":84.74}
{"ticker":"LB","date":"2015-06-11","pret":0.01208,"close":84.69}
{"ticker":"LB","date":"2015-06-12","pret":-0.00792,"close":84.68}
{"ticker":"LB","date":"2015-06-15","pret":-0.00333,"close":84.24}
{"ticker":"LB","date":"2015-06-16","pret":0.00333,"close":84.5}
{"ticker":"LB","date":"2015-06-17","pret":0.00261,"close":84.77}
{"ticker":"LB","date":"2015-06-18","pret":0.00472,"close":86.08}
{"ticker":"LB","date":"2015-06-19","pret":0.01287,"close":85.63}
{"ticker":"LB","date":"2015-06-22","pret":0.00186,"close":86.87}
{"ticker":"LB","date":"2015-06-23","pret":0.01039,"close":87.58}
{"ticker":"LB","date":"2015-06-24","pret":0.00447,"close":86.73}
{"ticker":"LB","date":"2015-06-25","pret":0.00297,"close":87.07}
{"ticker":"LB","date":"2015-06-26","pret":-0.00217,"close":88.06}
{"ticker":"LB","date":"2015-06-29","pret":-0.00492,"close":85.08}
{"ticker":"LB","date":"2015-06-30","pret":-0.01387,"close":85.73}
{"ticker":"LB","date":"2015-07-01","pret":0.00488,"close":86.14}
{"ticker":"LB","date":"2015-07-02","pret":-0.00523,"close":86.36}
{"ticker":"LB","date":"2015-07-06","pret":-0.00326,"close":86.13}
{"ticker":"LB","date":"2015-07-07","pret":0.00838,"close":87}
{"ticker":"LB","date":"2015-07-08","pret":0.00289,"close":85.99}
{"ticker":"LB","date":"2015-07-09","pret":-0.00081,"close":83.92}
{"ticker":"LB","date":"2015-07-10","pret":-0.02446,"close":84.44}
{"ticker":"LB","date":"2015-07-13","pret":0.00896,"close":84.98}
{"ticker":"LB","date":"2015-07-14","pret":-0.00235,"close":84}
{"ticker":"LB","date":"2015-07-15","pret":-0.01029,"close":84.12}
{"ticker":"LB","date":"2015-07-16","pret":0.0051,"close":84.5}
{"ticker":"LB","date":"2015-07-17","pret":-0.00617,"close":83.18}
{"ticker":"LB","date":"2015-07-20","pret":-0.01005,"close":83.61}
{"ticker":"LB","date":"2015-07-21","pret":0.0048,"close":83.74}
{"ticker":"LB","date":"2015-07-22","pret":0.00167,"close":83.87}
{"ticker":"LB","date":"2015-07-23","pret":0.00572,"close":83.62}
{"ticker":"LB","date":"2015-07-24","pret":-0.00285,"close":82.96}
{"ticker":"LB","date":"2015-07-27","pret":-0.01742,"close":81.05}
{"ticker":"LB","date":"2015-07-28","pret":-0.01687,"close":81.39}
{"ticker":"LB","date":"2015-07-29","pret":0.00172,"close":82.74}
{"ticker":"LB","date":"2015-07-30","pret":0.01648,"close":81.34}
{"ticker":"LB","date":"2015-07-31","pret":-0.00863,"close":80.72}
{"ticker":"LB","date":"2015-08-03","pret":-0.0134,"close":82.19}
{"ticker":"LB","date":"2015-08-04","pret":0.01608,"close":83.2}
{"ticker":"LB","date":"2015-08-05","pret":0.0169,"close":84.49}
{"ticker":"LB","date":"2015-08-06","pret":0.01107,"close":81.8}
{"ticker":"LB","date":"2015-08-07","pret":-0.03298,"close":81.66}
{"ticker":"LB","date":"2015-08-10","pret":0.00744,"close":83.39}
{"ticker":"LB","date":"2015-08-11","pret":0.00352,"close":82.49}
{"ticker":"LB","date":"2015-08-12","pret":-0.02401,"close":81.1}
{"ticker":"LB","date":"2015-08-13","pret":0.00581,"close":80.7}
{"ticker":"LB","date":"2015-08-14","pret":-0.00408,"close":80.99}
{"ticker":"LB","date":"2015-08-17","pret":0.00124,"close":81.51}
{"ticker":"LB","date":"2015-08-18","pret":0.00739,"close":81.35}
{"ticker":"LB","date":"2015-08-19","pret":-0.01297,"close":81.18}
{"ticker":"LB","date":"2015-08-20","pret":-0.01163,"close":83.94}
{"ticker":"LB","date":"2015-08-21","pret":0.04319,"close":80.29}
{"ticker":"LB","date":"2015-08-24","pret":-0.08021,"close":78.07}
{"ticker":"LB","date":"2015-08-25","pret":0.04504,"close":77.87}
{"ticker":"LB","date":"2015-08-26","pret":-0.00425,"close":81.36}
{"ticker":"LB","date":"2015-08-27","pret":0.0267,"close":82.81}
{"ticker":"LB","date":"2015-08-28","pret":0.00947,"close":83.64}
{"ticker":"LB","date":"2015-08-31","pret":0.00902,"close":83.9}
{"ticker":"LB","date":"2015-09-01","pret":-0.01727,"close":83.85}
{"ticker":"LB","date":"2015-09-02","pret":0.03118,"close":85.73}
{"ticker":"LB","date":"2015-09-03","pret":0.02829,"close":89.28}
{"ticker":"LB","date":"2015-09-04","pret":0.0164,"close":90.38}
{"ticker":"LB","date":"2015-09-08","pret":0.03561,"close":92.72}
{"ticker":"LB","date":"2015-09-09","pret":0.0131,"close":90.64}
{"ticker":"LB","date":"2015-09-10","pret":-0.02406,"close":91.59}
{"ticker":"LB","date":"2015-09-11","pret":0.00231,"close":92.32}
{"ticker":"LB","date":"2015-09-14","pret":0.01722,"close":92.15}
{"ticker":"LB","date":"2015-09-15","pret":-0.00574,"close":91.77}
{"ticker":"LB","date":"2015-09-16","pret":-0.00283,"close":92.7}
{"ticker":"LB","date":"2015-09-17","pret":0.01504,"close":92.09}
{"ticker":"LB","date":"2015-09-18","pret":-0.02511,"close":91.93}
{"ticker":"LB","date":"2015-09-21","pret":0.02048,"close":92.21}
{"ticker":"LB","date":"2015-09-22","pret":-0.01478,"close":91.78}
{"ticker":"LB","date":"2015-09-23","pret":0.00742,"close":91.96}
{"ticker":"LB","date":"2015-09-24","pret":-0.00884,"close":91.84}
{"ticker":"LB","date":"2015-09-25","pret":0.0109,"close":91.8}
{"ticker":"LB","date":"2015-09-28","pret":-0.01024,"close":89.42}
{"ticker":"LB","date":"2015-09-29","pret":-0.01701,"close":89.39}
{"ticker":"LB","date":"2015-09-30","pret":0.00766,"close":90.13}
{"ticker":"LB","date":"2015-10-01","pret":-0.00377,"close":91.31}
{"ticker":"LB","date":"2015-10-02","pret":0.00321,"close":93.06}
{"ticker":"LB","date":"2015-10-05","pret":0.03136,"close":93.87}
{"ticker":"LB","date":"2015-10-06","pret":0.00577,"close":93.39}
{"ticker":"LB","date":"2015-10-07","pret":-0.01493,"close":94.7}
{"ticker":"LB","date":"2015-10-08","pret":0.03759,"close":96.53}
{"ticker":"LB","date":"2015-10-09","pret":0.00561,"close":96.34}
{"ticker":"LB","date":"2015-10-12","pret":-0.00259,"close":96.83}
{"ticker":"LB","date":"2015-10-13","pret":0.00466,"close":96.54}
{"ticker":"LB","date":"2015-10-14","pret":-0.00363,"close":95.41}
{"ticker":"LB","date":"2015-10-15","pret":-0.00489,"close":96.04}
{"ticker":"LB","date":"2015-10-16","pret":0.00603,"close":96.82}
{"ticker":"LB","date":"2015-10-19","pret":0.00217,"close":97.18}
{"ticker":"LB","date":"2015-10-20","pret":0.00134,"close":96.38}
{"ticker":"LB","date":"2015-10-21","pret":0.00206,"close":96.52}
{"ticker":"LB","date":"2015-10-22","pret":-0.00041,"close":96.76}
{"ticker":"LB","date":"2015-10-23","pret":0.00842,"close":93.88}
{"ticker":"LB","date":"2015-10-26","pret":-0.03879,"close":95.92}
{"ticker":"LB","date":"2015-10-27","pret":0.01749,"close":94.66}
{"ticker":"LB","date":"2015-10-28","pret":-0.01569,"close":95.65}
{"ticker":"LB","date":"2015-10-29","pret":0.01192,"close":94.72}
{"ticker":"LB","date":"2015-10-30","pret":-0.00842,"close":95.98}
{"ticker":"LB","date":"2015-11-02","pret":0.01272,"close":96.45}
{"ticker":"LB","date":"2015-11-03","pret":0.02811,"close":99.38}
{"ticker":"LB","date":"2015-11-04","pret":0.02615,"close":100.22}
{"ticker":"LB","date":"2015-11-05","pret":-0.00685,"close":99.12}
{"ticker":"LB","date":"2015-11-06","pret":-0.01657,"close":96.88}
{"ticker":"LB","date":"2015-11-09","pret":-0.03367,"close":93.69}
{"ticker":"LB","date":"2015-11-10","pret":-0.01924,"close":95.15}
{"ticker":"LB","date":"2015-11-11","pret":0.01326,"close":92.8}
{"ticker":"LB","date":"2015-11-12","pret":-0.02994,"close":93.02}
{"ticker":"LB","date":"2015-11-13","pret":-0.00708,"close":90.59}
{"ticker":"LB","date":"2015-11-16","pret":-0.01309,"close":91.47}
{"ticker":"LB","date":"2015-11-17","pret":0.0155,"close":90.82}
{"ticker":"LB","date":"2015-11-18","pret":-0.01372,"close":92.23}
{"ticker":"LB","date":"2015-11-19","pret":0.00859,"close":92.13}
{"ticker":"LB","date":"2015-11-20","pret":0.01739,"close":93.94}
{"ticker":"LB","date":"2015-11-23","pret":0.01189,"close":95.06}
{"ticker":"LB","date":"2015-11-24","pret":0.00308,"close":96.88}
{"ticker":"LB","date":"2015-11-25","pret":0.03124,"close":96.82}
{"ticker":"LB","date":"2015-11-26"}
{"ticker":"LB","date":"2015-11-27","pret":-0.00165,"close":96.68}
{"ticker":"LB","date":"2015-11-30","pret":-0.00052,"close":95.41}
{"ticker":"LB","date":"2015-12-01","pret":-0.01213,"close":96.03}
{"ticker":"LB","date":"2015-12-02","pret":0.005,"close":96.1}
{"ticker":"LB","date":"2015-12-03","pret":0.00207,"close":95.87}
{"ticker":"LB","date":"2015-12-04","pret":-0.00498,"close":99.47}
{"ticker":"LB","date":"2015-12-07","pret":0.03449,"close":98.25}
{"ticker":"LB","date":"2015-12-08","pret":-0.01868,"close":98.26}
{"ticker":"LB","date":"2015-12-09","pret":0.0044,"close":97.64}
{"ticker":"LB","date":"2015-12-10","pret":-0.0001,"close":97.86}
{"ticker":"LB","date":"2015-12-11","pret":-0.00912,"close":96.56}
{"ticker":"LB","date":"2015-12-14","pret":-0.00278,"close":97.21}
{"ticker":"LB","date":"2015-12-15","pret":0.01201,"close":96.97}
{"ticker":"LB","date":"2015-12-16","pret":-0.00276,"close":98.35}
{"ticker":"LB","date":"2015-12-17"}
{"ticker":"LB","date":"2015-12-18","pret":-0.01184,"close":95.77}
{"ticker":"LB","date":"2015-12-21","pret":-0.00467,"close":94.95}
{"ticker":"LB","date":"2015-12-22","pret":-0.00815,"close":96.53}
{"ticker":"LB","date":"2015-12-23","pret":0.01499,"close":97.59}
{"ticker":"LB","date":"2015-12-24","pret":0.00546,"close":96.82}
{"ticker":"LB","date":"2015-12-28","pret":-0.00815,"close":96.66}
{"ticker":"LB","date":"2015-12-29","pret":0.00959,"close":97.88}
{"ticker":"LB","date":"2015-12-30","pret":0.00522,"close":96.67}
{"ticker":"LB","date":"2015-12-31","pret":-0.01491,"close":95.82}
{"ticker":"LB","date":"2016-01-04","pret":-0.02009,"close":94}
{"ticker":"LB","date":"2016-01-05","pret":-0.0018,"close":96.49}
{"ticker":"LBAI","date":"2015-01-02","pret":-0.02178,"close":11.65}
{"ticker":"LBAI","date":"2015-01-05","pret":-0.02747,"close":11.44}
{"ticker":"LBAI","date":"2015-01-06","pret":0,"close":11.36}
{"ticker":"LBAI","date":"2015-01-07","pret":-0.00349,"close":11.47}
{"ticker":"LBAI","date":"2015-01-08","pret":0.01129,"close":11.66}
{"ticker":"LBAI","date":"2015-01-09","pret":0.00345,"close":11.41}
{"ticker":"LBAI","date":"2015-01-12","pret":-0.01561,"close":11.23}
{"ticker":"LBAI","date":"2015-01-13","pret":-0.00526,"close":11.23}
{"ticker":"LBAI","date":"2015-01-14","pret":-0.04861,"close":11.05}
{"ticker":"LBAI","date":"2015-01-15","pret":0.01828,"close":10.98}
{"ticker":"LBAI","date":"2015-01-16","pret":-0.01001,"close":11.26}
{"ticker":"LBAI","date":"2015-01-20","pret":0.02619,"close":11.15}
{"ticker":"LBAI","date":"2015-01-21","pret":-0.00357,"close":11.16}
{"ticker":"LBAI","date":"2015-01-22","pret":0.00979,"close":11.51}
{"ticker":"LBAI","date":"2015-01-23","pret":0.02363,"close":11.35}
{"ticker":"LBAI","date":"2015-01-26","pret":-0.02186,"close":11.32}
{"ticker":"LBAI","date":"2015-01-27","pret":-0.01694,"close":11.04}
{"ticker":"LBAI","date":"2015-01-28","pret":0,"close":10.66}
{"ticker":"LBAI","date":"2015-01-29","pret":-0.03291,"close":10.96}
{"ticker":"LBAI","date":"2015-01-30","pret":-0.00372,"close":10.79}
{"ticker":"LBAI","date":"2015-02-02","pret":0.00465,"close":11.1}
{"ticker":"LBAI","date":"2015-02-03","pret":0.03378,"close":11.2}
{"ticker":"LBAI","date":"2015-02-04","pret":0.00448,"close":11.01}
{"ticker":"LBAI","date":"2015-02-05","pret":-0.0144,"close":11.27}
{"ticker":"LBAI","date":"2015-02-06","pret":0.01708,"close":11.23}
{"ticker":"LBAI","date":"2015-02-09","pret":-0.00536,"close":10.94}
{"ticker":"LBAI","date":"2015-02-10","pret":-0.00991,"close":11.05}
{"ticker":"LBAI","date":"2015-02-11","pret":0.00181,"close":10.98}
{"ticker":"LBAI","date":"2015-02-12","pret":-0.00362,"close":11.08}
{"ticker":"LBAI","date":"2015-02-13","pret":0.00452,"close":11.08}
{"ticker":"LBAI","date":"2015-02-17","pret":0.0054,"close":11.37}
{"ticker":"LBAI","date":"2015-02-18","pret":0.02219,"close":11.18}
{"ticker":"LBAI","date":"2015-02-19","pret":-0.0204,"close":11.1}
{"ticker":"LBAI","date":"2015-02-20","pret":-0.00269,"close":11.1}
{"ticker":"LBAI","date":"2015-02-23","pret":-0.00721,"close":10.98}
{"ticker":"LBAI","date":"2015-02-24","pret":0.00271,"close":11.11}
{"ticker":"LBAI","date":"2015-02-25","pret":0.0018,"close":11.05}
{"ticker":"LBAI","date":"2015-02-26","pret":-0.00814,"close":11.09}
{"ticker":"LBAI","date":"2015-02-27","pret":0.00453,"close":10.87}
{"ticker":"LBAI","date":"2015-03-02","pret":-0.01457,"close":10.94}
{"ticker":"LBAI","date":"2015-03-03","pret":-0.00184,"close":10.9}
{"ticker":"LBAI","date":"2015-03-04","pret":-0.00553,"close":10.77}
{"ticker":"LBAI","date":"2015-03-05","pret":-0.00185,"close":10.85}
{"ticker":"LBAI","date":"2015-03-06","pret":-0.00464,"close":10.82}
{"ticker":"LBAI","date":"2015-03-09","pret":0.00557,"close":10.95}
{"ticker":"LBAI","date":"2015-03-10","pret":0.00554,"close":10.78}
{"ticker":"LBAI","date":"2015-03-11","pret":-0.00646,"close":10.75}
{"ticker":"LBAI","date":"2015-03-12","pret":0.00554,"close":11.29}
{"ticker":"LBAI","date":"2015-03-13","pret":0.0406,"close":11.19}
{"ticker":"LBAI","date":"2015-03-16","pret":-0.00621,"close":11.27}
{"ticker":"LBAI","date":"2015-03-17","pret":-0.02432,"close":11.25}
{"ticker":"LBAI","date":"2015-03-18","pret":0.02342,"close":11.26}
{"ticker":"LBAI","date":"2015-03-19","pret":0.00621,"close":11.25}
{"ticker":"LBAI","date":"2015-03-20","pret":-0.00443,"close":11.5}
{"ticker":"LBAI","date":"2015-03-23","pret":0.02458,"close":11.53}
{"ticker":"LBAI","date":"2015-03-24","pret":-0.00348,"close":11.49}
{"ticker":"LBAI","date":"2015-03-25","pret":0.00087,"close":11.25}
{"ticker":"LBAI","date":"2015-03-26","pret":-0.02733,"close":11.35}
{"ticker":"LBAI","date":"2015-03-27","pret":0.01332,"close":11.42}
{"ticker":"LBAI","date":"2015-03-30","pret":0.00965,"close":11.51}
{"ticker":"LBAI","date":"2015-03-31","pret":-0.00525,"close":11.5}
{"ticker":"LBAI","date":"2015-04-01","pret":0.00175,"close":11.68}
{"ticker":"LBAI","date":"2015-04-02","pret":0.02424,"close":11.63}
{"ticker":"LBAI","date":"2015-04-06","pret":-0.01465,"close":11.69}
{"ticker":"LBAI","date":"2015-04-07","pret":0.01721,"close":11.56}
{"ticker":"LBAI","date":"2015-04-08","pret":-0.01288,"close":11.7}
{"ticker":"LBAI","date":"2015-04-09","pret":0.00946,"close":11.61}
{"ticker":"LBAI","date":"2015-04-10","pret":0.00342,"close":11.51}
{"ticker":"LBAI","date":"2015-04-13","pret":-0.01375,"close":11.53}
{"ticker":"LBAI","date":"2015-04-14","pret":0.00173,"close":11.44}
{"ticker":"LBAI","date":"2015-04-15","pret":-0.00867,"close":11.56}
{"ticker":"LBAI","date":"2015-04-16","pret":0.00694,"close":11.59}
{"ticker":"LBAI","date":"2015-04-17","pret":-0.0052,"close":11.26}
{"ticker":"LBAI","date":"2015-04-20","pret":-0.01843,"close":11.53}
{"ticker":"LBAI","date":"2015-04-21","pret":0.02017,"close":11.48}
{"ticker":"LBAI","date":"2015-04-22","pret":-0.00261,"close":11.55}
{"ticker":"LBAI","date":"2015-04-23","pret":0.00348,"close":11.75}
{"ticker":"LBAI","date":"2015-04-24","pret":0.02145,"close":11.98}
{"ticker":"LBAI","date":"2015-04-27","pret":0.01098,"close":11.79}
{"ticker":"LBAI","date":"2015-04-28","pret":-0.0059,"close":11.98}
{"ticker":"LBAI","date":"2015-04-29","pret":0.01092,"close":11.81}
{"ticker":"LBAI","date":"2015-04-30","pret":-0.02367,"close":11.35}
{"ticker":"LBAI","date":"2015-05-01","pret":-0.02776,"close":11.25}
{"ticker":"LBAI","date":"2015-05-04","pret":-0.00618,"close":11.3}
{"ticker":"LBAI","date":"2015-05-05","pret":0.00881,"close":11.35}
{"ticker":"LBAI","date":"2015-05-06","pret":-0.0044,"close":11.39}
{"ticker":"LBAI","date":"2015-05-07","pret":0,"close":11.38}
{"ticker":"LBAI","date":"2015-05-08","pret":0.0166,"close":11.43}
{"ticker":"LBAI","date":"2015-05-11","pret":-0.01221,"close":11.53}
{"ticker":"LBAI","date":"2015-05-12","pret":0.01134,"close":11.53}
{"ticker":"LBAI","date":"2015-05-13","pret":-0.00174,"close":11.54}
{"ticker":"LBAI","date":"2015-05-14","pret":0.00779,"close":11.69}
{"ticker":"LBAI","date":"2015-05-15","pret":0.01029,"close":11.53}
{"ticker":"LBAI","date":"2015-05-18","pret":-0.01461,"close":11.73}
{"ticker":"LBAI","date":"2015-05-19","pret":0.01717,"close":11.81}
{"ticker":"LBAI","date":"2015-05-20","pret":0.011,"close":11.83}
{"ticker":"LBAI","date":"2015-05-21","pret":-0.00422,"close":11.78}
{"ticker":"LBAI","date":"2015-05-22","pret":-0.00339,"close":11.73}
{"ticker":"LBAI","date":"2015-05-26","pret":-0.01109,"close":11.5}
{"ticker":"LBAI","date":"2015-05-27","pret":-0.01382,"close":11.67}
{"ticker":"LBAI","date":"2015-05-28","pret":0.01296,"close":11.61}
{"ticker":"LBAI","date":"2015-05-29","pret":-0.00862,"close":11.43}
{"ticker":"LBAI","date":"2015-06-01","pret":0,"close":11.36}
{"ticker":"LBAI","date":"2015-06-02","pret":-0.01923,"close":11.49}
{"ticker":"LBAI","date":"2015-06-03","pret":0.00704,"close":11.67}
{"ticker":"LBAI","date":"2015-06-04","pret":0.01565,"close":11.5}
{"ticker":"LBAI","date":"2015-06-05","pret":-0.00346,"close":11.52}
{"ticker":"LBAI","date":"2015-06-08","pret":-0.00173,"close":11.52}
{"ticker":"LBAI","date":"2015-06-09","pret":0.00691,"close":11.49}
{"ticker":"LBAI","date":"2015-06-10","pret":-0.00172,"close":11.68}
{"ticker":"LBAI","date":"2015-06-11","pret":0.00602,"close":11.65}
{"ticker":"LBAI","date":"2015-06-12","pret":-0.00258,"close":11.59}
{"ticker":"LBAI","date":"2015-06-15","pret":-0.0191,"close":11.49}
{"ticker":"LBAI","date":"2015-06-16","pret":0,"close":11.5}
{"ticker":"LBAI","date":"2015-06-17","pret":0.01565,"close":11.55}
{"ticker":"LBAI","date":"2015-06-18","pret":0.0043,"close":11.68}
{"ticker":"LBAI","date":"2015-06-19","pret":0,"close":11.7}
{"ticker":"LBAI","date":"2015-06-22","pret":0.0145,"close":11.8}
{"ticker":"LBAI","date":"2015-06-23","pret":0.00507,"close":12.23}
{"ticker":"LBAI","date":"2015-06-24","pret":0.02742,"close":12.02}
{"ticker":"LBAI","date":"2015-06-25","pret":-0.00823,"close":11.99}
{"ticker":"LBAI","date":"2015-06-26","pret":-0.00414,"close":12.23}
{"ticker":"LBAI","date":"2015-06-29","pret":-0.00332,"close":12.02}
{"ticker":"LBAI","date":"2015-06-30","pret":0.00829,"close":11.89}
{"ticker":"LBAI","date":"2015-07-01","pret":-0.00414,"close":12.17}
{"ticker":"LBAI","date":"2015-07-02","pret":0.01072,"close":11.95}
{"ticker":"LBAI","date":"2015-07-06","pret":-0.02913,"close":12}
{"ticker":"LBAI","date":"2015-07-07","pret":0.00505,"close":12.08}
{"ticker":"LBAI","date":"2015-07-08","pret":0.00754,"close":11.98}
{"ticker":"LBAI","date":"2015-07-09","pret":0.00831,"close":12.04}
{"ticker":"LBAI","date":"2015-07-10","pret":0.00495,"close":12.25}
{"ticker":"LBAI","date":"2015-07-13","pret":0.01552,"close":12.37}
{"ticker":"LBAI","date":"2015-07-14","pret":0.00081,"close":12.34}
{"ticker":"LBAI","date":"2015-07-15","pret":0.00243,"close":12.25}
{"ticker":"LBAI","date":"2015-07-16","pret":-0.00567,"close":12.37}
{"ticker":"LBAI","date":"2015-07-17","pret":0.00324,"close":12.33}
{"ticker":"LBAI","date":"2015-07-20","pret":0.00404,"close":12.32}
{"ticker":"LBAI","date":"2015-07-21","pret":-0.00081,"close":12.22}
{"ticker":"LBAI","date":"2015-07-22","pret":-0.027,"close":12.12}
{"ticker":"LBAI","date":"2015-07-23","pret":0.0099,"close":11.83}
{"ticker":"LBAI","date":"2015-07-24","pret":-0.0317,"close":11.62}
{"ticker":"LBAI","date":"2015-07-27","pret":-0.01537,"close":11.51}
{"ticker":"LBAI","date":"2015-07-28","pret":-0.00778,"close":11.54}
{"ticker":"LBAI","date":"2015-07-29","pret":-0.00435,"close":11.49}
{"ticker":"LBAI","date":"2015-07-30","pret":-0.00699,"close":11.55}
{"ticker":"LBAI","date":"2015-07-31","pret":0.0096,"close":11.3}
{"ticker":"LBAI","date":"2015-08-03","pret":-0.02107,"close":11.45}
{"ticker":"LBAI","date":"2015-08-04","pret":0.01846,"close":11.31}
{"ticker":"LBAI","date":"2015-08-05","pret":-0.00963,"close":11.44}
{"ticker":"LBAI","date":"2015-08-06","pret":0.00963,"close":11.36}
{"ticker":"LBAI","date":"2015-08-07","pret":-0.0158,"close":11.33}
{"ticker":"LBAI","date":"2015-08-10","pret":0.00618,"close":11.41}
{"ticker":"LBAI","date":"2015-08-11","pret":0.00088,"close":11.29}
{"ticker":"LBAI","date":"2015-08-12","pret":-0.0106,"close":11.12}
{"ticker":"LBAI","date":"2015-08-13","pret":-0.00802,"close":11.29}
{"ticker":"LBAI","date":"2015-08-14","pret":0.01334,"close":11.32}
{"ticker":"LBAI","date":"2015-08-17","pret":0,"close":11.34}
{"ticker":"LBAI","date":"2015-08-18","pret":0.00088,"close":11.28}
{"ticker":"LBAI","date":"2015-08-19","pret":-0.00709,"close":11.19}
{"ticker":"LBAI","date":"2015-08-20","pret":-0.01342,"close":11.1}
{"ticker":"LBAI","date":"2015-08-21","pret":-0.01635,"close":11.17}
{"ticker":"LBAI","date":"2015-08-24","pret":-0.01105,"close":10.72}
{"ticker":"LBAI","date":"2015-08-25","pret":0.0256,"close":10.53}
{"ticker":"LBAI","date":"2015-08-26","pret":-0.02745,"close":10.95}
{"ticker":"LBAI","date":"2015-08-27","pret":0.0202,"close":10.99}
{"ticker":"LBAI","date":"2015-08-28","pret":-0.00913,"close":10.98}
{"ticker":"LBAI","date":"2015-08-31","pret":0.00092,"close":11.06}
{"ticker":"LBAI","date":"2015-09-01","pret":-0.00644,"close":10.8}
{"ticker":"LBAI","date":"2015-09-02","pret":0.01192,"close":11}
{"ticker":"LBAI","date":"2015-09-03","pret":-0.00091,"close":10.93}
{"ticker":"LBAI","date":"2015-09-04","pret":-0.01656,"close":10.91}
{"ticker":"LBAI","date":"2015-09-08","pret":0.02474,"close":11.11}
{"ticker":"LBAI","date":"2015-09-09","pret":0.01259,"close":10.9}
{"ticker":"LBAI","date":"2015-09-10","pret":-0.02718,"close":11.04}
{"ticker":"LBAI","date":"2015-09-11","pret":0.00458,"close":11.04}
{"ticker":"LBAI","date":"2015-09-14","pret":0.0091,"close":10.86}
{"ticker":"LBAI","date":"2015-09-15","pret":-0.01828,"close":11.21}
{"ticker":"LBAI","date":"2015-09-16","pret":0.02999,"close":11.08}
{"ticker":"LBAI","date":"2015-09-17","pret":-0.0099,"close":11.05}
{"ticker":"LBAI","date":"2015-09-18","pret":-0.01917,"close":11.19}
{"ticker":"LBAI","date":"2015-09-21","pret":0.03175,"close":11.12}
{"ticker":"LBAI","date":"2015-09-22","pret":-0.01348,"close":11.1}
{"ticker":"LBAI","date":"2015-09-23","pret":0.00632,"close":11.2}
{"ticker":"LBAI","date":"2015-09-24","pret":0.00269,"close":11.27}
{"ticker":"LBAI","date":"2015-09-25","pret":0.0213,"close":10.95}
{"ticker":"LBAI","date":"2015-09-28","pret":-0.03757,"close":10.99}
{"ticker":"LBAI","date":"2015-09-29","pret":0,"close":11.03}
{"ticker":"LBAI","date":"2015-09-30","pret":0.01448,"close":11.11}
{"ticker":"LBAI","date":"2015-10-01","pret":-0.0018,"close":11.03}
{"ticker":"LBAI","date":"2015-10-02","pret":-0.01725,"close":10.75}
{"ticker":"LBAI","date":"2015-10-05","pret":-0.01942,"close":10.83}
{"ticker":"LBAI","date":"2015-10-06","pret":0.01022,"close":10.74}
{"ticker":"LBAI","date":"2015-10-07","pret":-0.00278,"close":11.04}
{"ticker":"LBAI","date":"2015-10-08","pret":0.01928,"close":11.14}
{"ticker":"LBAI","date":"2015-10-09","pret":0.01444,"close":11.03}
{"ticker":"LBAI","date":"2015-10-12","pret":-0.00539,"close":11.15}
{"ticker":"LBAI","date":"2015-10-13","pret":0.0036,"close":11.13}
{"ticker":"LBAI","date":"2015-10-14","pret":-0.0063,"close":10.85}
{"ticker":"LBAI","date":"2015-10-15","pret":-0.01456,"close":11.31}
{"ticker":"LBAI","date":"2015-10-16","pret":0.0413,"close":11.33}
{"ticker":"LBAI","date":"2015-10-19","pret":-0.00618,"close":11.36}
{"ticker":"LBAI","date":"2015-10-20","pret":0.0053,"close":11.35}
{"ticker":"LBAI","date":"2015-10-21","pret":0.00527,"close":11.4}
{"ticker":"LBAI","date":"2015-10-22","pret":0.00175,"close":11.52}
{"ticker":"LBAI","date":"2015-10-23","pret":0.00697,"close":11.72}
{"ticker":"LBAI","date":"2015-10-26","pret":0.01807,"close":11.7}
{"ticker":"LBAI","date":"2015-10-27","pret":-0.00513,"close":11.47}
{"ticker":"LBAI","date":"2015-10-28","pret":-0.0199,"close":12.05}
{"ticker":"LBAI","date":"2015-10-29","pret":0.05278,"close":11.85}
{"ticker":"LBAI","date":"2015-10-30","pret":-0.01757,"close":11.63}
{"ticker":"LBAI","date":"2015-11-02","pret":-0.0196,"close":11.86}
{"ticker":"LBAI","date":"2015-11-03","pret":0.01537,"close":11.76}
{"ticker":"LBAI","date":"2015-11-04","pret":-0.00425,"close":11.71}
{"ticker":"LBAI","date":"2015-11-05","pret":-0.00341,"close":11.81}
{"ticker":"LBAI","date":"2015-11-06","pret":0.0085,"close":12.25}
{"ticker":"LBAI","date":"2015-11-09","pret":0.03413,"close":12.01}
{"ticker":"LBAI","date":"2015-11-10","pret":-0.00987,"close":12.25}
{"ticker":"LBAI","date":"2015-11-11","pret":0.02045,"close":12.12}
{"ticker":"LBAI","date":"2015-11-12","pret":-0.02625,"close":11.86}
{"ticker":"LBAI","date":"2015-11-13","pret":-0.0244,"close":11.86}
{"ticker":"LBAI","date":"2015-11-16","pret":0.01522,"close":12.14}
{"ticker":"LBAI","date":"2015-11-17","pret":0.02567,"close":12.12}
{"ticker":"LBAI","date":"2015-11-18","pret":-0.00328,"close":12.17}
{"ticker":"LBAI","date":"2015-11-19","pret":-0.00164,"close":12.02}
{"ticker":"LBAI","date":"2015-11-20","pret":-0.00825,"close":12.1}
{"ticker":"LBAI","date":"2015-11-23","pret":-0.00249,"close":12.08}
{"ticker":"LBAI","date":"2015-11-24","pret":-0.005,"close":12.21}
{"ticker":"LBAI","date":"2015-11-25","pret":0.01738,"close":12.22}
{"ticker":"LBAI","date":"2015-11-26"}
{"ticker":"LBAI","date":"2015-11-27","pret":0,"close":12.21}
{"ticker":"LBAI","date":"2015-11-30","pret":0.00164,"close":12.09}
{"ticker":"LBAI","date":"2015-12-01","pret":-0.00493,"close":12.01}
{"ticker":"LBAI","date":"2015-12-02","pret":-0.01493,"close":11.78}
{"ticker":"LBAI","date":"2015-12-03","pret":-0.01515,"close":11.7}
{"ticker":"LBAI","date":"2015-12-04","pret":-0.00766,"close":11.85}
{"ticker":"LBAI","date":"2015-12-07","pret":0.01358,"close":11.68}
{"ticker":"LBAI","date":"2015-12-08","pret":-0.01529,"close":11.58}
{"ticker":"LBAI","date":"2015-12-09","pret":-0.0086,"close":11.5}
{"ticker":"LBAI","date":"2015-12-10","pret":-0.00954,"close":11.5}
{"ticker":"LBAI","date":"2015-12-11","pret":-0.01493,"close":11.43}
{"ticker":"LBAI","date":"2015-12-14","pret":0.01144,"close":11.73}
{"ticker":"LBAI","date":"2015-12-15","pret":0.0327,"close":12.1}
{"ticker":"LBAI","date":"2015-12-16","pret":0.02756,"close":12.14}
{"ticker":"LBAI","date":"2015-12-17"}
{"ticker":"LBAI","date":"2015-12-18","pret":-0.02249,"close":11.48}
{"ticker":"LBAI","date":"2015-12-21","pret":-0.02215,"close":11.71}
{"ticker":"LBAI","date":"2015-12-22","pret":0.01199,"close":11.79}
{"ticker":"LBAI","date":"2015-12-23","pret":0.00763,"close":12.01}
{"ticker":"LBAI","date":"2015-12-24","pret":0.01592,"close":12}
{"ticker":"LBAI","date":"2015-12-28","pret":-0.00919,"close":11.89}
{"ticker":"LBAI","date":"2015-12-29","pret":0.00419,"close":12.04}
{"ticker":"LBAI","date":"2015-12-30","pret":-0.00167,"close":11.91}
{"ticker":"LBAI","date":"2015-12-31","pret":-0.00419,"close":11.79}
{"ticker":"LBAI","date":"2016-01-04","pret":-0.0264,"close":11.55}
{"ticker":"LBAI","date":"2016-01-05","pret":0.00344,"close":11.56}
{"ticker":"LBIO","date":"2015-01-02","pret":-0.01097,"close":8.05}
{"ticker":"LBIO","date":"2015-01-05","pret":-0.00738,"close":8.1}
{"ticker":"LBIO","date":"2015-01-06","pret":0,"close":7.99}
{"ticker":"LBIO","date":"2015-01-07","pret":-0.01242,"close":8}
{"ticker":"LBIO","date":"2015-01-08","pret":-0.03175,"close":8.14}
{"ticker":"LBIO","date":"2015-01-09","pret":0.0491,"close":8.44}
{"ticker":"LBIO","date":"2015-01-12","pret":0.04092,"close":8.87}
{"ticker":"LBIO","date":"2015-01-13","pret":0.04834,"close":8.99}
{"ticker":"LBIO","date":"2015-01-14","pret":0.0056,"close":9.09}
{"ticker":"LBIO","date":"2015-01-15","pret":0.00557,"close":8.95}
{"ticker":"LBIO","date":"2015-01-16","pret":-0.00669,"close":8.9}
{"ticker":"LBIO","date":"2015-01-20","pret":0.00112,"close":8.76}
{"ticker":"LBIO","date":"2015-01-21","pret":-0.02146,"close":8.9}
{"ticker":"LBIO","date":"2015-01-22","pret":0.01586,"close":8.82}
{"ticker":"LBIO","date":"2015-01-23","pret":-0.0113,"close":8.8}
{"ticker":"LBIO","date":"2015-01-26","pret":0.00567,"close":9}
{"ticker":"LBIO","date":"2015-01-27","pret":0.01681,"close":8.16}
{"ticker":"LBIO","date":"2015-01-28","pret":-0.09676,"close":8.17}
{"ticker":"LBIO","date":"2015-01-29","pret":0.00366,"close":7.97}
{"ticker":"LBIO","date":"2015-01-30","pret":-0.02469,"close":7.85}
{"ticker":"LBIO","date":"2015-02-02","pret":-0.01384,"close":7.85}
{"ticker":"LBIO","date":"2015-02-03","pret":-0.01019,"close":7.7}
{"ticker":"LBIO","date":"2015-02-04","pret":-0.01418,"close":7.65}
{"ticker":"LBIO","date":"2015-02-05","pret":0.00647,"close":7.6}
{"ticker":"LBIO","date":"2015-02-06","pret":-0.01299,"close":7.39}
{"ticker":"LBIO","date":"2015-02-09","pret":-0.03865,"close":6.99}
{"ticker":"LBIO","date":"2015-02-10","pret":-0.04162,"close":7.15}
{"ticker":"LBIO","date":"2015-02-11","pret":0.03343,"close":7.6}
{"ticker":"LBIO","date":"2015-02-12","pret":0.05205,"close":7.45}
{"ticker":"LBIO","date":"2015-02-13","pret":-0.03171,"close":7.45}
{"ticker":"LBIO","date":"2015-02-17","pret":0.03948,"close":7.64}
{"ticker":"LBIO","date":"2015-02-18","pret":-0.01692,"close":7.4}
{"ticker":"LBIO","date":"2015-02-19","pret":-0.0429,"close":7.31}
{"ticker":"LBIO","date":"2015-02-20","pret":0,"close":7.3}
{"ticker":"LBIO","date":"2015-02-23","pret":0,"close":7.14}
{"ticker":"LBIO","date":"2015-02-24","pret":-0.02216,"close":7.3}
{"ticker":"LBIO","date":"2015-02-25","pret":0.06244,"close":9.31}
{"ticker":"LBIO","date":"2015-02-26","pret":0.12012,"close":8.85}
{"ticker":"LBIO","date":"2015-02-27","pret":0.04896,"close":8.98}
{"ticker":"LBIO","date":"2015-03-02","pret":0,"close":9.04}
{"ticker":"LBIO","date":"2015-03-03","pret":0.00222,"close":9.49}
{"ticker":"LBIO","date":"2015-03-04","pret":0.04657,"close":9.42}
{"ticker":"LBIO","date":"2015-03-05","pret":0.01991,"close":9.56}
{"ticker":"LBIO","date":"2015-03-06","pret":-0.00729,"close":9}
{"ticker":"LBIO","date":"2015-03-09","pret":0.00313,"close":9.14}
{"ticker":"LBIO","date":"2015-03-10","pret":-0.0491,"close":10.24}
{"ticker":"LBIO","date":"2015-03-11","pret":0.11948,"close":11.28}
{"ticker":"LBIO","date":"2015-03-12","pret":0.10147,"close":12.4}
{"ticker":"LBIO","date":"2015-03-13","pret":0.08811,"close":13.12}
{"ticker":"LBIO","date":"2015-03-16","pret":0.07577,"close":13.23}
{"ticker":"LBIO","date":"2015-03-17","pret":-0.00822,"close":13.5}
{"ticker":"LBIO","date":"2015-03-18","pret":0.00599,"close":12.99}
{"ticker":"LBIO","date":"2015-03-19","pret":-0.00749,"close":14.49}
{"ticker":"LBIO","date":"2015-03-20","pret":0.12228,"close":13.59}
{"ticker":"LBIO","date":"2015-03-23","pret":-0.13591,"close":12.17}
{"ticker":"LBIO","date":"2015-03-24","pret":-0.07025,"close":12.24}
{"ticker":"LBIO","date":"2015-03-25","pret":0.00489,"close":11.06}
{"ticker":"LBIO","date":"2015-03-26","pret":-0.11089,"close":11.59}
{"ticker":"LBIO","date":"2015-03-27","pret":0.04184,"close":11.2}
{"ticker":"LBIO","date":"2015-03-30","pret":0.00261,"close":11.62}
{"ticker":"LBIO","date":"2015-03-31","pret":0,"close":12.11}
{"ticker":"LBIO","date":"2015-04-01","pret":0.03755,"close":12.55}
{"ticker":"LBIO","date":"2015-04-02","pret":0.1176,"close":12.94}
{"ticker":"LBIO","date":"2015-04-06","pret":-0.02794,"close":12.82}
{"ticker":"LBIO","date":"2015-04-07","pret":-0.01466,"close":12.64}
{"ticker":"LBIO","date":"2015-04-08","pret":-0.05757,"close":12.39}
{"ticker":"LBIO","date":"2015-04-09","pret":0.01552,"close":12.39}
{"ticker":"LBIO","date":"2015-04-10","pret":0.00485,"close":12.39}
{"ticker":"LBIO","date":"2015-04-13","pret":-0.00081,"close":12.49}
{"ticker":"LBIO","date":"2015-04-14","pret":0.01283,"close":12.23}
{"ticker":"LBIO","date":"2015-04-15","pret":-0.02256,"close":12.25}
{"ticker":"LBIO","date":"2015-04-16","pret":0.00082,"close":12.2}
{"ticker":"LBIO","date":"2015-04-17","pret":-0.02306,"close":12.15}
{"ticker":"LBIO","date":"2015-04-20","pret":0.02062,"close":11.98}
{"ticker":"LBIO","date":"2015-04-21","pret":-0.02062,"close":12}
{"ticker":"LBIO","date":"2015-04-22","pret":0,"close":12.5}
{"ticker":"LBIO","date":"2015-04-23","pret":0.05275,"close":12.42}
{"ticker":"LBIO","date":"2015-04-24","pret":-0.01996,"close":12.34}
{"ticker":"LBIO","date":"2015-04-27","pret":-0.00081,"close":12}
{"ticker":"LBIO","date":"2015-04-28","pret":-0.03198,"close":12.07}
{"ticker":"LBIO","date":"2015-04-29","pret":0.0336,"close":12.12}
{"ticker":"LBIO","date":"2015-04-30","pret":-0.02944,"close":11.93}
{"ticker":"LBIO","date":"2015-05-01","pret":-0.02521,"close":12.18}
{"ticker":"LBIO","date":"2015-05-04","pret":0.04167,"close":12.14}
{"ticker":"LBIO","date":"2015-05-05","pret":-0.0082,"close":11.88}
{"ticker":"LBIO","date":"2015-05-06","pret":-0.01576,"close":11.54}
{"ticker":"LBIO","date":"2015-05-07","pret":-0.05147,"close":11.58}
{"ticker":"LBIO","date":"2015-05-08","pret":0.02949,"close":11.22}
{"ticker":"LBIO","date":"2015-05-11","pret":-0.04011,"close":10.72}
{"ticker":"LBIO","date":"2015-05-12","pret":-0.05111,"close":10.2}
{"ticker":"LBIO","date":"2015-05-13","pret":-0.0411,"close":10.35}
{"ticker":"LBIO","date":"2015-05-14","pret":0.00874,"close":10.1}
{"ticker":"LBIO","date":"2015-05-15","pret":-0.03344,"close":10.6}
{"ticker":"LBIO","date":"2015-05-18","pret":0.07046,"close":10.83}
{"ticker":"LBIO","date":"2015-05-19","pret":0.00743,"close":10.68}
{"ticker":"LBIO","date":"2015-05-20","pret":-0.01397,"close":10.74}
{"ticker":"LBIO","date":"2015-05-21","pret":0.00841,"close":10.67}
{"ticker":"LBIO","date":"2015-05-22","pret":-0.01123,"close":10.77}
{"ticker":"LBIO","date":"2015-05-26","pret":0.01123,"close":10.43}
{"ticker":"LBIO","date":"2015-05-27","pret":-0.03022,"close":10.65}
{"ticker":"LBIO","date":"2015-05-28","pret":0.02087,"close":10.49}
{"ticker":"LBIO","date":"2015-05-29","pret":-0.01896,"close":11.19}
{"ticker":"LBIO","date":"2015-06-01","pret":0.07288,"close":10.73}
{"ticker":"LBIO","date":"2015-06-02","pret":-0.0455,"close":10.72}
{"ticker":"LBIO","date":"2015-06-03","pret":-0.01218,"close":10.87}
{"ticker":"LBIO","date":"2015-06-04","pret":0.02145,"close":10.43}
{"ticker":"LBIO","date":"2015-06-05","pret":-0.03664,"close":10.75}
{"ticker":"LBIO","date":"2015-06-08","pret":0.03202,"close":10.69}
{"ticker":"LBIO","date":"2015-06-09","pret":-0.01306,"close":10.52}
{"ticker":"LBIO","date":"2015-06-10","pret":0.01399,"close":10.85}
{"ticker":"LBIO","date":"2015-06-11","pret":0.00462,"close":10.47}
{"ticker":"LBIO","date":"2015-06-12","pret":-0.04332,"close":11.05}
{"ticker":"LBIO","date":"2015-06-15","pret":0.05796,"close":11.66}
{"ticker":"LBIO","date":"2015-06-16","pret":0.05736,"close":11.74}
{"ticker":"LBIO","date":"2015-06-17","pret":0.00598,"close":10.67}
{"ticker":"LBIO","date":"2015-06-18","pret":-0.08818,"close":9.86}
{"ticker":"LBIO","date":"2015-06-19","pret":-0.08043,"close":9.76}
{"ticker":"LBIO","date":"2015-06-22","pret":-0.0081,"close":9.5}
{"ticker":"LBIO","date":"2015-06-23","pret":-0.03626,"close":9.7}
{"ticker":"LBIO","date":"2015-06-24","pret":0.02603,"close":9.62}
{"ticker":"LBIO","date":"2015-06-25","pret":-0.00929,"close":9.18}
{"ticker":"LBIO","date":"2015-06-26","pret":-0.04672,"close":8.84}
{"ticker":"LBIO","date":"2015-06-29","pret":-0.05129,"close":8.62}
{"ticker":"LBIO","date":"2015-06-30","pret":0.05129,"close":9.17}
{"ticker":"LBIO","date":"2015-07-01","pret":0.00434,"close":9.17}
{"ticker":"LBIO","date":"2015-07-02","pret":-0.00325,"close":8.98}
{"ticker":"LBIO","date":"2015-07-06","pret":-0.03312,"close":9.03}
{"ticker":"LBIO","date":"2015-07-07","pret":0.01448,"close":9.18}
{"ticker":"LBIO","date":"2015-07-08","pret":0.00881,"close":9.06}
{"ticker":"LBIO","date":"2015-07-09","pret":0.00219,"close":8.9}
{"ticker":"LBIO","date":"2015-07-10","pret":-0.02101,"close":9.12}
{"ticker":"LBIO","date":"2015-07-13","pret":0.0221,"close":9.06}
{"ticker":"LBIO","date":"2015-07-14","pret":-0.00988,"close":9.13}
{"ticker":"LBIO","date":"2015-07-15","pret":0.01207,"close":9.58}
{"ticker":"LBIO","date":"2015-07-16","pret":0.04374,"close":9.79}
{"ticker":"LBIO","date":"2015-07-17","pret":0.02576,"close":10}
{"ticker":"LBIO","date":"2015-07-20","pret":0.01715,"close":9.98}
{"ticker":"LBIO","date":"2015-07-21","pret":-0.00501,"close":9.77}
{"ticker":"LBIO","date":"2015-07-22","pret":-0.02751,"close":9.89}
{"ticker":"LBIO","date":"2015-07-23","pret":0.02247,"close":9.47}
{"ticker":"LBIO","date":"2015-07-24","pret":-0.0497,"close":9.43}
{"ticker":"LBIO","date":"2015-07-27","pret":0,"close":8.79}
{"ticker":"LBIO","date":"2015-07-28","pret":-0.06695,"close":8.81}
{"ticker":"LBIO","date":"2015-07-29","pret":0.00113,"close":8.41}
{"ticker":"LBIO","date":"2015-07-30","pret":-0.05596,"close":8.16}
{"ticker":"LBIO","date":"2015-07-31","pret":-0.01693,"close":8.56}
{"ticker":"LBIO","date":"2015-08-03","pret":0.03945,"close":8.17}
{"ticker":"LBIO","date":"2015-08-04","pret":-0.03945,"close":8}
{"ticker":"LBIO","date":"2015-08-05","pret":-0.02469,"close":7.75}
{"ticker":"LBIO","date":"2015-08-06","pret":-0.02532,"close":8.01}
{"ticker":"LBIO","date":"2015-08-07","pret":0.01779,"close":7.4}
{"ticker":"LBIO","date":"2015-08-10","pret":-0.05834,"close":7.37}
{"ticker":"LBIO","date":"2015-08-11","pret":-0.03671,"close":6.95}
{"ticker":"LBIO","date":"2015-08-12","pret":-0.03811,"close":7.24}
{"ticker":"LBIO","date":"2015-08-13","pret":0.04088,"close":7.09}
{"ticker":"LBIO","date":"2015-08-14","pret":-0.00554,"close":7.15}
{"ticker":"LBIO","date":"2015-08-17","pret":-0.00837,"close":7.35}
{"ticker":"LBIO","date":"2015-08-18","pret":0.0249,"close":7.09}
{"ticker":"LBIO","date":"2015-08-19","pret":-0.04327,"close":6.94}
{"ticker":"LBIO","date":"2015-08-20","pret":-0.01727,"close":6.65}
{"ticker":"LBIO","date":"2015-08-21","pret":-0.05981,"close":6.51}
{"ticker":"LBIO","date":"2015-08-24","pret":-0.05219,"close":6.13}
{"ticker":"LBIO","date":"2015-08-25","pret":0.0288,"close":5.99}
{"ticker":"LBIO","date":"2015-08-26","pret":-0.03368,"close":6.32}
{"ticker":"LBIO","date":"2015-08-27","pret":0.02577,"close":6.67}
{"ticker":"LBIO","date":"2015-08-28","pret":0.04962,"close":6.96}
{"ticker":"LBIO","date":"2015-08-31","pret":0.0516,"close":7.11}
{"ticker":"LBIO","date":"2015-09-01","pret":-0.00288,"close":6.66}
{"ticker":"LBIO","date":"2015-09-02","pret":-0.0248,"close":7.02}
{"ticker":"LBIO","date":"2015-09-03","pret":0.03626,"close":6.87}
{"ticker":"LBIO","date":"2015-09-04","pret":-0.03922,"close":6.91}
{"ticker":"LBIO","date":"2015-09-08","pret":0.04632,"close":7.37}
{"ticker":"LBIO","date":"2015-09-09","pret":0.04562,"close":7.19}
{"ticker":"LBIO","date":"2015-09-10","pret":-0.03857,"close":7.14}
{"ticker":"LBIO","date":"2015-09-11","pret":-0.0113,"close":7.16}
{"ticker":"LBIO","date":"2015-09-14","pret":0.0169,"close":7.47}
{"ticker":"LBIO","date":"2015-09-15","pret":0.03567,"close":7.9}
{"ticker":"LBIO","date":"2015-09-16","pret":0.05761,"close":8.05}
{"ticker":"LBIO","date":"2015-09-17","pret":0.02388,"close":7.74}
{"ticker":"LBIO","date":"2015-09-18","pret":-0.06148,"close":7.99}
{"ticker":"LBIO","date":"2015-09-21","pret":0.06148,"close":7.64}
{"ticker":"LBIO","date":"2015-09-22","pret":-0.07077,"close":7.13}
{"ticker":"LBIO","date":"2015-09-23","pret":-0.045,"close":7}
{"ticker":"LBIO","date":"2015-09-24","pret":-0.03838,"close":6.7}
{"ticker":"LBIO","date":"2015-09-25","pret":-0.00436,"close":6.17}
{"ticker":"LBIO","date":"2015-09-28","pret":-0.11724,"close":5.61}
{"ticker":"LBIO","date":"2015-09-29","pret":-0.09074,"close":5.84}
{"ticker":"LBIO","date":"2015-09-30","pret":0.05576,"close":5.76}
{"ticker":"LBIO","date":"2015-10-01","pret":-0.01709,"close":5.79}
{"ticker":"LBIO","date":"2015-10-02","pret":-0.01389,"close":5.9}
{"ticker":"LBIO","date":"2015-10-05","pret":0.0411,"close":5.93}
{"ticker":"LBIO","date":"2015-10-06","pret":-0.00168,"close":5.63}
{"ticker":"LBIO","date":"2015-10-07","pret":0.01832,"close":6.43}
{"ticker":"LBIO","date":"2015-10-08","pret":0.10783,"close":6.45}
{"ticker":"LBIO","date":"2015-10-09","pret":-0.05012,"close":6.48}
{"ticker":"LBIO","date":"2015-10-12","pret":-0.00156,"close":6.27}
{"ticker":"LBIO","date":"2015-10-13","pret":-0.03816,"close":6.02}
{"ticker":"LBIO","date":"2015-10-14","pret":-0.02794,"close":6.01}
{"ticker":"LBIO","date":"2015-10-15","pret":0.00499,"close":6.81}
{"ticker":"LBIO","date":"2015-10-16","pret":0.12458,"close":6.51}
{"ticker":"LBIO","date":"2015-10-19","pret":-0.0526,"close":6.39}
{"ticker":"LBIO","date":"2015-10-20","pret":-0.00775,"close":6.15}
{"ticker":"LBIO","date":"2015-10-21","pret":-0.03481,"close":6.09}
{"ticker":"LBIO","date":"2015-10-22","pret":-0.01134,"close":6.05}
{"ticker":"LBIO","date":"2015-10-23","pret":-0.00163,"close":6.28}
{"ticker":"LBIO","date":"2015-10-26","pret":0.02577,"close":6.1}
{"ticker":"LBIO","date":"2015-10-27","pret":-0.0389,"close":6.13}
{"ticker":"LBIO","date":"2015-10-28","pret":0.01802,"close":6.68}
{"ticker":"LBIO","date":"2015-10-29","pret":0.07654,"close":6.61}
{"ticker":"LBIO","date":"2015-10-30","pret":-0.00906,"close":6.47}
{"ticker":"LBIO","date":"2015-11-02","pret":-0.02926,"close":6.71}
{"ticker":"LBIO","date":"2015-11-03","pret":0.04879,"close":7.04}
{"ticker":"LBIO","date":"2015-11-04","pret":0.05501,"close":6.88}
{"ticker":"LBIO","date":"2015-11-05","pret":-0.02712,"close":7.16}
{"ticker":"LBIO","date":"2015-11-06","pret":0.03414,"close":7.19}
{"ticker":"LBIO","date":"2015-11-09","pret":0.00279,"close":7.12}
{"ticker":"LBIO","date":"2015-11-10","pret":0.0166,"close":7.14}
{"ticker":"LBIO","date":"2015-11-11","pret":-0.01242,"close":6.95}
{"ticker":"LBIO","date":"2015-11-12","pret":-0.04401,"close":6.79}
{"ticker":"LBIO","date":"2015-11-13","pret":-0.02498,"close":6.8}
{"ticker":"LBIO","date":"2015-11-16","pret":0.00297,"close":6.38}
{"ticker":"LBIO","date":"2015-11-17","pret":-0.05489,"close":6.4}
{"ticker":"LBIO","date":"2015-11-18","pret":0.00936,"close":6.31}
{"ticker":"LBIO","date":"2015-11-19","pret":-0.02357,"close":6.49}
{"ticker":"LBIO","date":"2015-11-20","pret":0.03898,"close":6.76}
{"ticker":"LBIO","date":"2015-11-23","pret":0.02715,"close":6.36}
{"ticker":"LBIO","date":"2015-11-24","pret":-0.05349,"close":6.58}
{"ticker":"LBIO","date":"2015-11-25","pret":0.02634,"close":7}
{"ticker":"LBIO","date":"2015-11-26"}
{"ticker":"LBIO","date":"2015-11-27","pret":0.06654,"close":7.18}
{"ticker":"LBIO","date":"2015-11-30","pret":0.0379,"close":7.28}
{"ticker":"LBIO","date":"2015-12-01","pret":0.00823,"close":7.34}
{"ticker":"LBIO","date":"2015-12-02","pret":0,"close":7.38}
{"ticker":"LBIO","date":"2015-12-03","pret":0.01222,"close":7.45}
{"ticker":"LBIO","date":"2015-12-04","pret":0.00404,"close":7.41}
{"ticker":"LBIO","date":"2015-12-07","pret":-0.01626,"close":8.02}
{"ticker":"LBIO","date":"2015-12-08","pret":0.08256,"close":8.01}
{"ticker":"LBIO","date":"2015-12-09","pret":0.00126,"close":8.03}
{"ticker":"LBIO","date":"2015-12-10","pret":0.00626,"close":8.09}
{"ticker":"LBIO","date":"2015-12-11","pret":-0.03042,"close":7.77}
{"ticker":"LBIO","date":"2015-12-14","pret":-0.00258,"close":7.84}
{"ticker":"LBIO","date":"2015-12-15","pret":0.02043,"close":8}
{"ticker":"LBIO","date":"2015-12-16","pret":0.02126,"close":8.02}
{"ticker":"LBIO","date":"2015-12-17"}
{"ticker":"LBIO","date":"2015-12-18","pret":-0.0276,"close":7.67}
{"ticker":"LBIO","date":"2015-12-21","pret":-0.02447,"close":7.71}
{"ticker":"LBIO","date":"2015-12-22","pret":0.00779,"close":7.77}
{"ticker":"LBIO","date":"2015-12-23","pret":0.00902,"close":7.71}
{"ticker":"LBIO","date":"2015-12-24","pret":-0.01031,"close":7.76}
{"ticker":"LBIO","date":"2015-12-28","pret":-0.0065,"close":7.58}
{"ticker":"LBIO","date":"2015-12-29","pret":-0.00523,"close":7.58}
{"ticker":"LBIO","date":"2015-12-30","pret":-0.00526,"close":7.67}
{"ticker":"LBIO","date":"2015-12-31","pret":0.00132,"close":7.72}
{"ticker":"LBIO","date":"2016-01-04","pret":0.01696,"close":7.35}
{"ticker":"LBIO","date":"2016-01-05","pret":-0.04905,"close":7.54}
{"ticker":"LBRDA","date":"2015-01-02","pret":0.01654,"close":49.8}
{"ticker":"LBRDA","date":"2015-01-05","pret":-0.00904,"close":48.81}
{"ticker":"LBRDA","date":"2015-01-06","pret":-0.01505,"close":47.53}
{"ticker":"LBRDA","date":"2015-01-07","pret":-0.02342,"close":47.68}
{"ticker":"LBRDA","date":"2015-01-08","pret":0.00481,"close":49.29}
{"ticker":"LBRDA","date":"2015-01-09","pret":0.02535,"close":48.89}
{"ticker":"LBRDA","date":"2015-01-12","pret":-0.0051,"close":48.99}
{"ticker":"LBRDA","date":"2015-01-13","pret":0.00673,"close":49.85}
{"ticker":"LBRDA","date":"2015-01-14","pret":-0.00163,"close":48.13}
{"ticker":"LBRDA","date":"2015-01-15","pret":-0.0189,"close":49.06}
{"ticker":"LBRDA","date":"2015-01-16","pret":0.01359,"close":48.98}
{"ticker":"LBRDA","date":"2015-01-20","pret":0.00327,"close":47.47}
{"ticker":"LBRDA","date":"2015-01-21","pret":-0.03613,"close":47.13}
{"ticker":"LBRDA","date":"2015-01-22","pret":-0.00296,"close":47.56}
{"ticker":"LBRDA","date":"2015-01-23","pret":0.00929,"close":47.09}
{"ticker":"LBRDA","date":"2015-01-26","pret":-0.01077,"close":47.25}
{"ticker":"LBRDA","date":"2015-01-27","pret":-0.00639,"close":47.11}
{"ticker":"LBRDA","date":"2015-01-28","pret":0.01632,"close":45.61}
{"ticker":"LBRDA","date":"2015-01-29","pret":-0.04033,"close":45.12}
{"ticker":"LBRDA","date":"2015-01-30","pret":-0.015,"close":44.47}
{"ticker":"LBRDA","date":"2015-02-02","pret":-0.01117,"close":45.24}
{"ticker":"LBRDA","date":"2015-02-03","pret":0.01649,"close":47.03}
{"ticker":"LBRDA","date":"2015-02-04","pret":0.03133,"close":48.62}
{"ticker":"LBRDA","date":"2015-02-05","pret":0.04871,"close":51}
{"ticker":"LBRDA","date":"2015-02-06","pret":0.04352,"close":50.05}
{"ticker":"LBRDA","date":"2015-02-09","pret":-0.02412,"close":49.59}
{"ticker":"LBRDA","date":"2015-02-10","pret":-0.001,"close":49.93}
{"ticker":"LBRDA","date":"2015-02-11","pret":0.0016,"close":49.37}
{"ticker":"LBRDA","date":"2015-02-12","pret":-0.00985,"close":50.21}
{"ticker":"LBRDA","date":"2015-02-13","pret":0.01264,"close":49.95}
{"ticker":"LBRDA","date":"2015-02-17","pret":-0.00721,"close":50.63}
{"ticker":"LBRDA","date":"2015-02-18","pret":0.01278,"close":50.5}
{"ticker":"LBRDA","date":"2015-02-19","pret":0.00158,"close":50.48}
{"ticker":"LBRDA","date":"2015-02-20","pret":0.00887,"close":50.61}
{"ticker":"LBRDA","date":"2015-02-23","pret":-0.01244,"close":50.91}
{"ticker":"LBRDA","date":"2015-02-24","pret":0.01342,"close":51.27}
{"ticker":"LBRDA","date":"2015-02-25","pret":0.00645,"close":52.52}
{"ticker":"LBRDA","date":"2015-02-26","pret":0.01681,"close":52.05}
{"ticker":"LBRDA","date":"2015-02-27","pret":-0.00134,"close":51.86}
{"ticker":"LBRDA","date":"2015-03-02","pret":-0.00115,"close":52.85}
{"ticker":"LBRDA","date":"2015-03-03","pret":0.01013,"close":53.69}
{"ticker":"LBRDA","date":"2015-03-04","pret":0.01939,"close":52.9}
{"ticker":"LBRDA","date":"2015-03-05","pret":-0.01182,"close":52.79}
{"ticker":"LBRDA","date":"2015-03-06","pret":-0.01349,"close":52.17}
{"ticker":"LBRDA","date":"2015-03-09","pret":-0.00691,"close":53.76}
{"ticker":"LBRDA","date":"2015-03-10","pret":0.02791,"close":52.69}
{"ticker":"LBRDA","date":"2015-03-11","pret":-0.01092,"close":52.94}
{"ticker":"LBRDA","date":"2015-03-12","pret":0.0034,"close":55.54}
{"ticker":"LBRDA","date":"2015-03-13","pret":0.04771,"close":55.27}
{"ticker":"LBRDA","date":"2015-03-16","pret":-0.00487,"close":55.36}
{"ticker":"LBRDA","date":"2015-03-17","pret":-0.00471,"close":54.67}
{"ticker":"LBRDA","date":"2015-03-18","pret":-0.00802,"close":54.56}
{"ticker":"LBRDA","date":"2015-03-19","pret":-0.0068,"close":54.26}
{"ticker":"LBRDA","date":"2015-03-20","pret":0.00478,"close":54.15}
{"ticker":"LBRDA","date":"2015-03-23","pret":-0.0094,"close":53.91}
{"ticker":"LBRDA","date":"2015-03-24","pret":-0.00557,"close":54.75}
{"ticker":"LBRDA","date":"2015-03-25","pret":0.01662,"close":53.8}
{"ticker":"LBRDA","date":"2015-03-26","pret":-0.01681,"close":53.27}
{"ticker":"LBRDA","date":"2015-03-27","pret":-0.00804,"close":53.97}
{"ticker":"LBRDA","date":"2015-03-30","pret":0.01306,"close":53.7}
{"ticker":"LBRDA","date":"2015-03-31","pret":0.04174,"close":56.48}
{"ticker":"LBRDA","date":"2015-04-01","pret":0.0039,"close":55.6}
{"ticker":"LBRDA","date":"2015-04-02","pret":-0.0222,"close":55.84}
{"ticker":"LBRDA","date":"2015-04-06","pret":0.00775,"close":55.85}
{"ticker":"LBRDA","date":"2015-04-07","pret":0.00716,"close":55.75}
{"ticker":"LBRDA","date":"2015-04-08","pret":-0.00572,"close":55.79}
{"ticker":"LBRDA","date":"2015-04-09","pret":0.00447,"close":55.93}
{"ticker":"LBRDA","date":"2015-04-10","pret":-0.00861,"close":56.03}
{"ticker":"LBRDA","date":"2015-04-13","pret":0.0095,"close":55.72}
{"ticker":"LBRDA","date":"2015-04-14","pret":-0.00842,"close":55.55}
{"ticker":"LBRDA","date":"2015-04-15","pret":0.00341,"close":55.51}
{"ticker":"LBRDA","date":"2015-04-16","pret":-0.00864,"close":55.66}
{"ticker":"LBRDA","date":"2015-04-17","pret":0.01668,"close":54.54}
{"ticker":"LBRDA","date":"2015-04-20","pret":-0.0307,"close":53.85}
{"ticker":"LBRDA","date":"2015-04-21","pret":-0.01014,"close":54.59}
{"ticker":"LBRDA","date":"2015-04-22","pret":0.01417,"close":53.64}
{"ticker":"LBRDA","date":"2015-04-23","pret":-0.01881,"close":53.02}
{"ticker":"LBRDA","date":"2015-04-24","pret":-0.00916,"close":53.33}
{"ticker":"LBRDA","date":"2015-04-27","pret":0.00225,"close":53.38}
{"ticker":"LBRDA","date":"2015-04-28","pret":0.00412,"close":53.4}
{"ticker":"LBRDA","date":"2015-04-29","pret":-0.00712,"close":54.84}
{"ticker":"LBRDA","date":"2015-04-30","pret":0.02763,"close":54.24}
{"ticker":"LBRDA","date":"2015-05-01","pret":-0.00092,"close":53.94}
{"ticker":"LBRDA","date":"2015-05-04","pret":-0.00827,"close":54.84}
{"ticker":"LBRDA","date":"2015-05-05","pret":0.01266,"close":54.42}
{"ticker":"LBRDA","date":"2015-05-06","pret":-0.00971,"close":53.86}
{"ticker":"LBRDA","date":"2015-05-07","pret":-0.00906,"close":53.37}
{"ticker":"LBRDA","date":"2015-05-08","pret":-0.02482,"close":52.41}
{"ticker":"LBRDA","date":"2015-05-11","pret":-0.00152,"close":52.2}
{"ticker":"LBRDA","date":"2015-05-12","pret":-0.00631,"close":51.63}
{"ticker":"LBRDA","date":"2015-05-13","pret":-0.00597,"close":51.99}
{"ticker":"LBRDA","date":"2015-05-14","pret":0.00788,"close":51.54}
{"ticker":"LBRDA","date":"2015-05-15","pret":-0.01194,"close":51.69}
{"ticker":"LBRDA","date":"2015-05-18","pret":0.00136,"close":52.34}
{"ticker":"LBRDA","date":"2015-05-19","pret":0.01097,"close":52.55}
{"ticker":"LBRDA","date":"2015-05-20","pret":0.00744,"close":52.4}
{"ticker":"LBRDA","date":"2015-05-21","pret":-0.00324,"close":52.5}
{"ticker":"LBRDA","date":"2015-05-22","pret":0.00095,"close":52}
{"ticker":"LBRDA","date":"2015-05-26","pret":0.00929,"close":53.58}
{"ticker":"LBRDA","date":"2015-05-27","pret":0.01424,"close":53.59}
{"ticker":"LBRDA","date":"2015-05-28","pret":-0.00373,"close":53.29}
{"ticker":"LBRDA","date":"2015-05-29","pret":-0.00355,"close":53.91}
{"ticker":"LBRDA","date":"2015-06-01","pret":0.00988,"close":53.78}
{"ticker":"LBRDA","date":"2015-06-02","pret":-0.0054,"close":53.83}
{"ticker":"LBRDA","date":"2015-06-03","pret":0.00447,"close":52.82}
{"ticker":"LBRDA","date":"2015-06-04","pret":-0.01931,"close":52.12}
{"ticker":"LBRDA","date":"2015-06-05","pret":-0.01315,"close":52.68}
{"ticker":"LBRDA","date":"2015-06-08","pret":-0.00848,"close":52.01}
{"ticker":"LBRDA","date":"2015-06-09","pret":0.00367,"close":52.24}
{"ticker":"LBRDA","date":"2015-06-10","pret":0.00806,"close":52.4}
{"ticker":"LBRDA","date":"2015-06-11","pret":0.00191,"close":52.68}
{"ticker":"LBRDA","date":"2015-06-12","pret":0,"close":52.47}
{"ticker":"LBRDA","date":"2015-06-15","pret":-0.00191,"close":51.94}
{"ticker":"LBRDA","date":"2015-06-16","pret":-0.00691,"close":51.91}
{"ticker":"LBRDA","date":"2015-06-17","pret":-0.00154,"close":51.94}
{"ticker":"LBRDA","date":"2015-06-18","pret":0.00058,"close":52.03}
{"ticker":"LBRDA","date":"2015-06-19","pret":0.00653,"close":52}
{"ticker":"LBRDA","date":"2015-06-22","pret":-0.00807,"close":52.07}
{"ticker":"LBRDA","date":"2015-06-23","pret":0.00385,"close":51.77}
{"ticker":"LBRDA","date":"2015-06-24","pret":-0.00947,"close":50.62}
{"ticker":"LBRDA","date":"2015-06-25","pret":-0.02,"close":50.17}
{"ticker":"LBRDA","date":"2015-06-26","pret":-0.00815,"close":51.79}
{"ticker":"LBRDA","date":"2015-06-29","pret":0.02426,"close":50.59}
{"ticker":"LBRDA","date":"2015-06-30","pret":-0.01255,"close":50.97}
{"ticker":"LBRDA","date":"2015-07-01","pret":0.01294,"close":51.81}
{"ticker":"LBRDA","date":"2015-07-02","pret":0.0095,"close":51.72}
{"ticker":"LBRDA","date":"2015-07-06","pret":-0.00911,"close":51.82}
{"ticker":"LBRDA","date":"2015-07-07","pret":0.00524,"close":51.66}
{"ticker":"LBRDA","date":"2015-07-08","pret":-0.00466,"close":50.93}
{"ticker":"LBRDA","date":"2015-07-09","pret":-0.00409,"close":51.27}
{"ticker":"LBRDA","date":"2015-07-10","pret":0.00914,"close":52.15}
{"ticker":"LBRDA","date":"2015-07-13","pret":0.01404,"close":53.16}
{"ticker":"LBRDA","date":"2015-07-14","pret":0.02452,"close":53.08}
{"ticker":"LBRDA","date":"2015-07-15","pret":-0.00936,"close":53.98}
{"ticker":"LBRDA","date":"2015-07-16","pret":0.02066,"close":54.67}
{"ticker":"LBRDA","date":"2015-07-17","pret":0.00533,"close":54.83}
{"ticker":"LBRDA","date":"2015-07-20","pret":0.00785,"close":54.95}
{"ticker":"LBRDA","date":"2015-07-21","pret":0.0029,"close":54.54}
{"ticker":"LBRDA","date":"2015-07-22","pret":-0.01442,"close":54.78}
{"ticker":"LBRDA","date":"2015-07-23","pret":0.00806,"close":53.66}
{"ticker":"LBRDA","date":"2015-07-24","pret":-0.02176,"close":53.58}
{"ticker":"LBRDA","date":"2015-07-27","pret":-0.0154,"close":52.6}
{"ticker":"LBRDA","date":"2015-07-28","pret":0.00095,"close":53.11}
{"ticker":"LBRDA","date":"2015-07-29","pret":0.00415,"close":53.65}
{"ticker":"LBRDA","date":"2015-07-30","pret":0.00919,"close":54.07}
{"ticker":"LBRDA","date":"2015-07-31","pret":0.01169,"close":53.97}
{"ticker":"LBRDA","date":"2015-08-03","pret":0.00018,"close":54.81}
{"ticker":"LBRDA","date":"2015-08-04","pret":0.01574,"close":56.05}
{"ticker":"LBRDA","date":"2015-08-05","pret":0.02084,"close":54.54}
{"ticker":"LBRDA","date":"2015-08-06","pret":-0.03051,"close":53.73}
{"ticker":"LBRDA","date":"2015-08-07","pret":-0.01533,"close":53.59}
{"ticker":"LBRDA","date":"2015-08-10","pret":-0.00541,"close":54.58}
{"ticker":"LBRDA","date":"2015-08-11","pret":0.01505,"close":54.52}
{"ticker":"LBRDA","date":"2015-08-12","pret":-0.00629,"close":54.08}
{"ticker":"LBRDA","date":"2015-08-13","pret":0.00019,"close":54.64}
{"ticker":"LBRDA","date":"2015-08-14","pret":0.00758,"close":54.51}
{"ticker":"LBRDA","date":"2015-08-17","pret":-0.00166,"close":55.99}
{"ticker":"LBRDA","date":"2015-08-18","pret":0.03212,"close":56.49}
{"ticker":"LBRDA","date":"2015-08-19","pret":0.00588,"close":56.55}
{"ticker":"LBRDA","date":"2015-08-20","pret":-0.00178,"close":55.2}
{"ticker":"LBRDA","date":"2015-08-21","pret":-0.02631,"close":53.5}
{"ticker":"LBRDA","date":"2015-08-24","pret":-0.07741,"close":51.74}
{"ticker":"LBRDA","date":"2015-08-25","pret":0.05171,"close":52.52}
{"ticker":"LBRDA","date":"2015-08-26","pret":-0.00131,"close":53.2}
{"ticker":"LBRDA","date":"2015-08-27","pret":0.00598,"close":54.66}
{"ticker":"LBRDA","date":"2015-08-28","pret":0.01444,"close":54.65}
{"ticker":"LBRDA","date":"2015-08-31","pret":0.00367,"close":54.47}
{"ticker":"LBRDA","date":"2015-09-01","pret":-0.02316,"close":53.98}
{"ticker":"LBRDA","date":"2015-09-02","pret":0.02224,"close":54.58}
{"ticker":"LBRDA","date":"2015-09-03","pret":0.00585,"close":55.36}
{"ticker":"LBRDA","date":"2015-09-04","pret":0.00455,"close":55.05}
{"ticker":"LBRDA","date":"2015-09-08","pret":0.00344,"close":55.97}
{"ticker":"LBRDA","date":"2015-09-09","pret":0.01721,"close":55.62}
{"ticker":"LBRDA","date":"2015-09-10","pret":-0.0109,"close":54.51}
{"ticker":"LBRDA","date":"2015-09-11","pret":-0.02216,"close":54.46}
{"ticker":"LBRDA","date":"2015-09-14","pret":-0.00239,"close":54.19}
{"ticker":"LBRDA","date":"2015-09-15","pret":-0.00554,"close":54.75}
{"ticker":"LBRDA","date":"2015-09-16","pret":0.01652,"close":55.07}
{"ticker":"LBRDA","date":"2015-09-17","pret":0.00091,"close":56.55}
{"ticker":"LBRDA","date":"2015-09-18","pret":0.01821,"close":55.78}
{"ticker":"LBRDA","date":"2015-09-21","pret":0.00018,"close":56.92}
{"ticker":"LBRDA","date":"2015-09-22","pret":0.00978,"close":56.28}
{"ticker":"LBRDA","date":"2015-09-23","pret":-0.00692,"close":55.45}
{"ticker":"LBRDA","date":"2015-09-24","pret":-0.02342,"close":54.18}
{"ticker":"LBRDA","date":"2015-09-25","pret":-0.00164,"close":53.99}
{"ticker":"LBRDA","date":"2015-09-28","pret":-0.01546,"close":51.49}
{"ticker":"LBRDA","date":"2015-09-29","pret":-0.04923,"close":50.19}
{"ticker":"LBRDA","date":"2015-09-30","pret":-0.01551,"close":51.44}
{"ticker":"LBRDA","date":"2015-10-01","pret":0.0157,"close":53.5}
{"ticker":"LBRDA","date":"2015-10-02","pret":0.03314,"close":54.12}
{"ticker":"LBRDA","date":"2015-10-05","pret":0.02383,"close":55.88}
{"ticker":"LBRDA","date":"2015-10-06","pret":0.02597,"close":54.92}
{"ticker":"LBRDA","date":"2015-10-07","pret":-0.01245,"close":54.82}
{"ticker":"LBRDA","date":"2015-10-08","pret":-0.00254,"close":55.51}
{"ticker":"LBRDA","date":"2015-10-09","pret":0.0105,"close":55.46}
{"ticker":"LBRDA","date":"2015-10-12","pret":0.00054,"close":55.29}
{"ticker":"LBRDA","date":"2015-10-13","pret":-0.01268,"close":55.21}
{"ticker":"LBRDA","date":"2015-10-14","pret":0.00364,"close":54.61}
{"ticker":"LBRDA","date":"2015-10-15","pret":-0.00419,"close":55.68}
{"ticker":"LBRDA","date":"2015-10-16","pret":0.01413,"close":55.54}
{"ticker":"LBRDA","date":"2015-10-19","pret":-0.00505,"close":55.07}
{"ticker":"LBRDA","date":"2015-10-20","pret":-0.00707,"close":54.48}
{"ticker":"LBRDA","date":"2015-10-21","pret":-0.00767,"close":52.6}
{"ticker":"LBRDA","date":"2015-10-22","pret":-0.03092,"close":52.93}
{"ticker":"LBRDA","date":"2015-10-23","pret":0.01072,"close":53.44}
{"ticker":"LBRDA","date":"2015-10-26","pret":-0.00244,"close":53.66}
{"ticker":"LBRDA","date":"2015-10-27","pret":0.00112,"close":52.71}
{"ticker":"LBRDA","date":"2015-10-28","pret":-0.00922,"close":53.31}
{"ticker":"LBRDA","date":"2015-10-29","pret":0.0081,"close":55.13}
{"ticker":"LBRDA","date":"2015-10-30","pret":0.01601,"close":54.56}
{"ticker":"LBRDA","date":"2015-11-02","pret":0.01539,"close":55.05}
{"ticker":"LBRDA","date":"2015-11-03","pret":0.00941,"close":55.19}
{"ticker":"LBRDA","date":"2015-11-04","pret":-0.00397,"close":54.81}
{"ticker":"LBRDA","date":"2015-11-05","pret":-0.00853,"close":54.53}
{"ticker":"LBRDA","date":"2015-11-06","pret":-0.00953,"close":54.75}
{"ticker":"LBRDA","date":"2015-11-09","pret":0.01008,"close":54.31}
{"ticker":"LBRDA","date":"2015-11-10","pret":-0.01026,"close":54.66}
{"ticker":"LBRDA","date":"2015-11-11","pret":0.00679,"close":54.81}
{"ticker":"LBRDA","date":"2015-11-12","pret":0.00238,"close":55}
{"ticker":"LBRDA","date":"2015-11-13","pret":-0.00146,"close":53.3}
{"ticker":"LBRDA","date":"2015-11-16","pret":-0.02986,"close":53.03}
{"ticker":"LBRDA","date":"2015-11-17","pret":0.00113,"close":53.25}
{"ticker":"LBRDA","date":"2015-11-18","pret":0.00394,"close":54.03}
{"ticker":"LBRDA","date":"2015-11-19","pret":0.0134,"close":53.14}
{"ticker":"LBRDA","date":"2015-11-20","pret":-0.01809,"close":53.41}
{"ticker":"LBRDA","date":"2015-11-23","pret":0.00657,"close":53.25}
{"ticker":"LBRDA","date":"2015-11-24","pret":-0.01072,"close":52.61}
{"ticker":"LBRDA","date":"2015-11-25","pret":-0.00607,"close":52.84}
{"ticker":"LBRDA","date":"2015-11-26"}
{"ticker":"LBRDA","date":"2015-11-27","pret":0.00663,"close":52.74}
{"ticker":"LBRDA","date":"2015-11-30","pret":0.00452,"close":53.01}
{"ticker":"LBRDA","date":"2015-12-01","pret":-0.00075,"close":53.48}
{"ticker":"LBRDA","date":"2015-12-02","pret":0.00507,"close":53.42}
{"ticker":"LBRDA","date":"2015-12-03","pret":0.00411,"close":51.46}
{"ticker":"LBRDA","date":"2015-12-04","pret":-0.03742,"close":52.18}
{"ticker":"LBRDA","date":"2015-12-07","pret":0.00579,"close":52.29}
{"ticker":"LBRDA","date":"2015-12-08","pret":-0.0027,"close":51.93}
{"ticker":"LBRDA","date":"2015-12-09","pret":-0.00387,"close":51.56}
{"ticker":"LBRDA","date":"2015-12-10","pret":-0.01306,"close":51.19}
{"ticker":"LBRDA","date":"2015-12-11","pret":-0.0061,"close":50.44}
{"ticker":"LBRDA","date":"2015-12-14","pret":-0.00515,"close":48.96}
{"ticker":"LBRDA","date":"2015-12-15","pret":-0.02147,"close":49.68}
{"ticker":"LBRDA","date":"2015-12-16","pret":0.01129,"close":51.52}
{"ticker":"LBRDA","date":"2015-12-17"}
{"ticker":"LBRDA","date":"2015-12-18","pret":0.02201,"close":50.31}
{"ticker":"LBRDA","date":"2015-12-21","pret":-0.00748,"close":50.03}
{"ticker":"LBRDA","date":"2015-12-22","pret":-0.01233,"close":50.63}
{"ticker":"LBRDA","date":"2015-12-23","pret":0.01686,"close":50.57}
{"ticker":"LBRDA","date":"2015-12-24","pret":-0.00949,"close":50.63}
{"ticker":"LBRDA","date":"2015-12-28","pret":0.00475,"close":50.93}
{"ticker":"LBRDA","date":"2015-12-29","pret":0.00807,"close":51.53}
{"ticker":"LBRDA","date":"2015-12-30","pret":0.00684,"close":51.61}
{"ticker":"LBRDA","date":"2015-12-31","pret":0.0002,"close":51.65}
{"ticker":"LBRDA","date":"2016-01-04","pret":-0.00762,"close":50.49}
{"ticker":"LBRDA","date":"2016-01-05","pret":-0.00946,"close":49.88}
{"ticker":"LBRDK","date":"2015-01-02","pret":0.1713,"close":49.39}
{"ticker":"LBRDK","date":"2015-01-05","pret":-0.0198,"close":48.32}
{"ticker":"LBRDK","date":"2015-01-06","pret":-0.01604,"close":47.33}
{"ticker":"LBRDK","date":"2015-01-07","pret":-0.00854,"close":47.44}
{"ticker":"LBRDK","date":"2015-01-08","pret":-0.00398,"close":48.85}
{"ticker":"LBRDK","date":"2015-01-09","pret":0.02283,"close":48.75}
{"ticker":"LBRDK","date":"2015-01-12","pret":0.00532,"close":48.9}
{"ticker":"LBRDK","date":"2015-01-13","pret":-0.00082,"close":49.75}
{"ticker":"LBRDK","date":"2015-01-14","pret":0.00773,"close":47.99}
{"ticker":"LBRDK","date":"2015-01-15","pret":-0.02567,"close":48.77}
{"ticker":"LBRDK","date":"2015-01-16","pret":0.01096,"close":48.99}
{"ticker":"LBRDK","date":"2015-01-20","pret":0.00595,"close":47.33}
{"ticker":"LBRDK","date":"2015-01-21","pret":-0.03432,"close":47.01}
{"ticker":"LBRDK","date":"2015-01-22","pret":0.00211,"close":47.59}
{"ticker":"LBRDK","date":"2015-01-23","pret":0.00106,"close":47.14}
{"ticker":"LBRDK","date":"2015-01-26","pret":-0.00592,"close":47.34}
{"ticker":"LBRDK","date":"2015-01-27","pret":-0.00085,"close":47.19}
{"ticker":"LBRDK","date":"2015-01-28","pret":0.00762,"close":45.6}
{"ticker":"LBRDK","date":"2015-01-29","pret":-0.03627,"close":45.19}
{"ticker":"LBRDK","date":"2015-01-30","pret":-0.01564,"close":44.4}
{"ticker":"LBRDK","date":"2015-02-02","pret":-0.01454,"close":45.19}
{"ticker":"LBRDK","date":"2015-02-03","pret":0.02184,"close":46.94}
{"ticker":"LBRDK","date":"2015-02-04","pret":0.02675,"close":48.67}
{"ticker":"LBRDK","date":"2015-02-05","pret":0.049,"close":50.95}
{"ticker":"LBRDK","date":"2015-02-06","pret":0.04084,"close":49.99}
{"ticker":"LBRDK","date":"2015-02-09","pret":-0.01921,"close":49.47}
{"ticker":"LBRDK","date":"2015-02-10","pret":-0.00642,"close":49.99}
{"ticker":"LBRDK","date":"2015-02-11","pret":0.00241,"close":49.25}
{"ticker":"LBRDK","date":"2015-02-12","pret":-0.00503,"close":50}
{"ticker":"LBRDK","date":"2015-02-13","pret":0.01203,"close":49.82}
{"ticker":"LBRDK","date":"2015-02-17","pret":-0.01143,"close":50.4}
{"ticker":"LBRDK","date":"2015-02-18","pret":0.01422,"close":50.51}
{"ticker":"LBRDK","date":"2015-02-19","pret":0.00535,"close":50.18}
{"ticker":"LBRDK","date":"2015-02-20","pret":-0.01214,"close":50.28}
{"ticker":"LBRDK","date":"2015-02-23","pret":0.0018,"close":50.56}
{"ticker":"LBRDK","date":"2015-02-24","pret":0.00915,"close":50.94}
{"ticker":"LBRDK","date":"2015-02-25","pret":0.01044,"close":52.54}
{"ticker":"LBRDK","date":"2015-02-26","pret":0.02782,"close":52.2}
{"ticker":"LBRDK","date":"2015-02-27","pret":-0.00344,"close":52.06}
{"ticker":"LBRDK","date":"2015-03-02","pret":0.00096,"close":53.06}
{"ticker":"LBRDK","date":"2015-03-03","pret":0.00932,"close":53.79}
{"ticker":"LBRDK","date":"2015-03-04","pret":0.018,"close":53.11}
{"ticker":"LBRDK","date":"2015-03-05","pret":-0.01328,"close":52.73}
{"ticker":"LBRDK","date":"2015-03-06","pret":-0.01423,"close":52.19}
{"ticker":"LBRDK","date":"2015-03-09","pret":-0.00287,"close":53.58}
{"ticker":"LBRDK","date":"2015-03-10","pret":0.01917,"close":52.73}
{"ticker":"LBRDK","date":"2015-03-11","pret":-0.01001,"close":52.8}
{"ticker":"LBRDK","date":"2015-03-12","pret":0.00436,"close":55.84}
{"ticker":"LBRDK","date":"2015-03-13","pret":0.0496,"close":55.09}
{"ticker":"LBRDK","date":"2015-03-16","pret":-0.00704,"close":55.03}
{"ticker":"LBRDK","date":"2015-03-17","pret":-0.00928,"close":54.6}
{"ticker":"LBRDK","date":"2015-03-18","pret":-0.00476,"close":54.26}
{"ticker":"LBRDK","date":"2015-03-19","pret":-0.00904,"close":53.88}
{"ticker":"LBRDK","date":"2015-03-20","pret":0.00296,"close":53.9}
{"ticker":"LBRDK","date":"2015-03-23","pret":-0.00296,"close":53.71}
{"ticker":"LBRDK","date":"2015-03-24","pret":-0.00875,"close":54.56}
{"ticker":"LBRDK","date":"2015-03-25","pret":0.01963,"close":53.86}
{"ticker":"LBRDK","date":"2015-03-26","pret":-0.01478,"close":53.46}
{"ticker":"LBRDK","date":"2015-03-27","pret":-0.00766,"close":53.96}
{"ticker":"LBRDK","date":"2015-03-30","pret":0.01434,"close":53.76}
{"ticker":"LBRDK","date":"2015-03-31","pret":0.03667,"close":56.6}
{"ticker":"LBRDK","date":"2015-04-01","pret":0.01134,"close":55.48}
{"ticker":"LBRDK","date":"2015-04-02","pret":-0.02462,"close":55.63}
{"ticker":"LBRDK","date":"2015-04-06","pret":-0.00181,"close":55.6}
{"ticker":"LBRDK","date":"2015-04-07","pret":0.00505,"close":55.45}
{"ticker":"LBRDK","date":"2015-04-08","pret":-0.00072,"close":55.5}
{"ticker":"LBRDK","date":"2015-04-09","pret":0.00449,"close":55.85}
{"ticker":"LBRDK","date":"2015-04-10","pret":0.00661,"close":56.05}
{"ticker":"LBRDK","date":"2015-04-13","pret":-0.00232,"close":55.67}
{"ticker":"LBRDK","date":"2015-04-14","pret":-0.00879,"close":55.58}
{"ticker":"LBRDK","date":"2015-04-15","pret":0.00378,"close":55.55}
{"ticker":"LBRDK","date":"2015-04-16","pret":-0.00432,"close":55.6}
{"ticker":"LBRDK","date":"2015-04-17","pret":-0.00271,"close":54.5}
{"ticker":"LBRDK","date":"2015-04-20","pret":-0.00944,"close":53.91}
{"ticker":"LBRDK","date":"2015-04-21","pret":-0.01526,"close":54.53}
{"ticker":"LBRDK","date":"2015-04-22","pret":0.01435,"close":53.65}
{"ticker":"LBRDK","date":"2015-04-23","pret":-0.01955,"close":52.97}
{"ticker":"LBRDK","date":"2015-04-24","pret":-0.00973,"close":53.34}
{"ticker":"LBRDK","date":"2015-04-27","pret":0.00954,"close":53.45}
{"ticker":"LBRDK","date":"2015-04-28","pret":0.00223,"close":53.49}
{"ticker":"LBRDK","date":"2015-04-29","pret":-0.0084,"close":54.98}
{"ticker":"LBRDK","date":"2015-04-30","pret":0.03245,"close":54.26}
{"ticker":"LBRDK","date":"2015-05-01","pret":-0.00984,"close":54.11}
{"ticker":"LBRDK","date":"2015-05-04","pret":-0.00478,"close":54.95}
{"ticker":"LBRDK","date":"2015-05-05","pret":0.01153,"close":54.55}
{"ticker":"LBRDK","date":"2015-05-06","pret":-0.00547,"close":53.91}
{"ticker":"LBRDK","date":"2015-05-07","pret":-0.01698,"close":53.43}
{"ticker":"LBRDK","date":"2015-05-08","pret":-0.02316,"close":52.46}
{"ticker":"LBRDK","date":"2015-05-11","pret":0.00095,"close":52.3}
{"ticker":"LBRDK","date":"2015-05-12","pret":-0.00764,"close":51.59}
{"ticker":"LBRDK","date":"2015-05-13","pret":-0.00712,"close":51.99}
{"ticker":"LBRDK","date":"2015-05-14","pret":0.01248,"close":51.48}
{"ticker":"LBRDK","date":"2015-05-15","pret":-0.01634,"close":51.76}
{"ticker":"LBRDK","date":"2015-05-18","pret":0.00503,"close":52.35}
{"ticker":"LBRDK","date":"2015-05-19","pret":0.00845,"close":52.8}
{"ticker":"LBRDK","date":"2015-05-20","pret":0.01387,"close":52.64}
{"ticker":"LBRDK","date":"2015-05-21","pret":-0.00586,"close":52.62}
{"ticker":"LBRDK","date":"2015-05-22","pret":-0.0038,"close":52.13}
{"ticker":"LBRDK","date":"2015-05-26","pret":0.00399,"close":53.66}
{"ticker":"LBRDK","date":"2015-05-27","pret":0.02418,"close":53.68}
{"ticker":"LBRDK","date":"2015-05-28","pret":-0.00501,"close":53.36}
{"ticker":"LBRDK","date":"2015-05-29","pret":-0.00785,"close":53.48}
{"ticker":"LBRDK","date":"2015-06-01","pret":0.00822,"close":53.22}
{"ticker":"LBRDK","date":"2015-06-02","pret":-0.00991,"close":53.19}
{"ticker":"LBRDK","date":"2015-06-03","pret":-0.00038,"close":52.16}
{"ticker":"LBRDK","date":"2015-06-04","pret":-0.02301,"close":52.23}
{"ticker":"LBRDK","date":"2015-06-05","pret":0.00614,"close":52.74}
{"ticker":"LBRDK","date":"2015-06-08","pret":0.00286,"close":52.12}
{"ticker":"LBRDK","date":"2015-06-09","pret":-0.00996,"close":52.26}
{"ticker":"LBRDK","date":"2015-06-10","pret":0.01149,"close":52.56}
{"ticker":"LBRDK","date":"2015-06-11","pret":0,"close":52.66}
{"ticker":"LBRDK","date":"2015-06-12","pret":0.00133,"close":52.53}
{"ticker":"LBRDK","date":"2015-06-15","pret":-0.00591,"close":51.82}
{"ticker":"LBRDK","date":"2015-06-16","pret":-0.01289,"close":51.78}
{"ticker":"LBRDK","date":"2015-06-17","pret":0.00425,"close":51.97}
{"ticker":"LBRDK","date":"2015-06-18","pret":0.00289,"close":52.16}
{"ticker":"LBRDK","date":"2015-06-19","pret":0.00804,"close":52.04}
{"ticker":"LBRDK","date":"2015-06-22","pret":-0.00708,"close":52.21}
{"ticker":"LBRDK","date":"2015-06-23","pret":0.00403,"close":51.85}
{"ticker":"LBRDK","date":"2015-06-24","pret":-0.00691,"close":50.81}
{"ticker":"LBRDK","date":"2015-06-25","pret":-0.02201,"close":50.27}
{"ticker":"LBRDK","date":"2015-06-26","pret":-0.00632,"close":52.03}
{"ticker":"LBRDK","date":"2015-06-29","pret":0.02176,"close":51.09}
{"ticker":"LBRDK","date":"2015-06-30","pret":-0.00214,"close":51.16}
{"ticker":"LBRDK","date":"2015-07-01","pret":-0.00117,"close":52.07}
{"ticker":"LBRDK","date":"2015-07-02","pret":0.01583,"close":51.83}
{"ticker":"LBRDK","date":"2015-07-06","pret":-0.0135,"close":51.99}
{"ticker":"LBRDK","date":"2015-07-07","pret":0.00561,"close":51.68}
{"ticker":"LBRDK","date":"2015-07-08","pret":-0.00736,"close":51.14}
{"ticker":"LBRDK","date":"2015-07-09","pret":0.00097,"close":51.39}
{"ticker":"LBRDK","date":"2015-07-10","pret":0.00485,"close":52.09}
{"ticker":"LBRDK","date":"2015-07-13","pret":0.00924,"close":53.01}
{"ticker":"LBRDK","date":"2015-07-14","pret":0.01804,"close":53.09}
{"ticker":"LBRDK","date":"2015-07-15","pret":-0.00302,"close":53.49}
{"ticker":"LBRDK","date":"2015-07-16","pret":0.01517,"close":54.15}
{"ticker":"LBRDK","date":"2015-07-17","pret":0.00851,"close":54.4}
{"ticker":"LBRDK","date":"2015-07-20","pret":0.00533,"close":54.44}
{"ticker":"LBRDK","date":"2015-07-21","pret":-0.00073,"close":54.02}
{"ticker":"LBRDK","date":"2015-07-22","pret":-0.00478,"close":54.33}
{"ticker":"LBRDK","date":"2015-07-23","pret":0.0057,"close":53.2}
{"ticker":"LBRDK","date":"2015-07-24","pret":-0.02205,"close":53.22}
{"ticker":"LBRDK","date":"2015-07-27","pret":-0.00601,"close":52.23}
{"ticker":"LBRDK","date":"2015-07-28","pret":-0.0152,"close":52.59}
{"ticker":"LBRDK","date":"2015-07-29","pret":0.00534,"close":53.08}
{"ticker":"LBRDK","date":"2015-07-30","pret":0.00891,"close":53.58}
{"ticker":"LBRDK","date":"2015-07-31","pret":0.01126,"close":53.53}
{"ticker":"LBRDK","date":"2015-08-03","pret":-0.00205,"close":54.06}
{"ticker":"LBRDK","date":"2015-08-04","pret":0.01577,"close":55.4}
{"ticker":"LBRDK","date":"2015-08-05","pret":0.02382,"close":53.7}
{"ticker":"LBRDK","date":"2015-08-06","pret":-0.02991,"close":52.96}
{"ticker":"LBRDK","date":"2015-08-07","pret":-0.0202,"close":53.01}
{"ticker":"LBRDK","date":"2015-08-10","pret":0.00471,"close":53.87}
{"ticker":"LBRDK","date":"2015-08-11","pret":0.00619,"close":53.69}
{"ticker":"LBRDK","date":"2015-08-12","pret":-0.00374,"close":53.39}
{"ticker":"LBRDK","date":"2015-08-13","pret":-0.00038,"close":53.91}
{"ticker":"LBRDK","date":"2015-08-14","pret":0.0058,"close":53.78}
{"ticker":"LBRDK","date":"2015-08-17","pret":-0.00224,"close":55.2}
{"ticker":"LBRDK","date":"2015-08-18","pret":0.02693,"close":55.61}
{"ticker":"LBRDK","date":"2015-08-19","pret":0.00906,"close":55.64}
{"ticker":"LBRDK","date":"2015-08-20","pret":-0.0038,"close":54.2}
{"ticker":"LBRDK","date":"2015-08-21","pret":-0.0266,"close":52.72}
{"ticker":"LBRDK","date":"2015-08-24","pret":-0.08759,"close":50.87}
{"ticker":"LBRDK","date":"2015-08-25","pret":0.06274,"close":51.63}
{"ticker":"LBRDK","date":"2015-08-26","pret":0.00551,"close":52.34}
{"ticker":"LBRDK","date":"2015-08-27","pret":0.00322,"close":53.8}
{"ticker":"LBRDK","date":"2015-08-28","pret":0.01277,"close":53.6}
{"ticker":"LBRDK","date":"2015-08-31","pret":-0.00486,"close":53.53}
{"ticker":"LBRDK","date":"2015-09-01","pret":-0.0134,"close":53.12}
{"ticker":"LBRDK","date":"2015-09-02","pret":0.01957,"close":53.66}
{"ticker":"LBRDK","date":"2015-09-03","pret":0.0026,"close":54.06}
{"ticker":"LBRDK","date":"2015-09-04","pret":-0.00298,"close":53.64}
{"ticker":"LBRDK","date":"2015-09-08","pret":0.01186,"close":54.69}
{"ticker":"LBRDK","date":"2015-09-09","pret":0.0139,"close":54.24}
{"ticker":"LBRDK","date":"2015-09-10","pret":-0.01556,"close":53.64}
{"ticker":"LBRDK","date":"2015-09-11","pret":-0.013,"close":53.61}
{"ticker":"LBRDK","date":"2015-09-14","pret":0.00299,"close":53.37}
{"ticker":"LBRDK","date":"2015-09-15","pret":-0.00373,"close":54.25}
{"ticker":"LBRDK","date":"2015-09-16","pret":0.01633,"close":54.46}
{"ticker":"LBRDK","date":"2015-09-17","pret":-0.00074,"close":55.29}
{"ticker":"LBRDK","date":"2015-09-18","pret":0.00862,"close":54.44}
{"ticker":"LBRDK","date":"2015-09-21","pret":0,"close":55.59}
{"ticker":"LBRDK","date":"2015-09-22","pret":0.00528,"close":54.94}
{"ticker":"LBRDK","date":"2015-09-23","pret":-0.00145,"close":54}
{"ticker":"LBRDK","date":"2015-09-24","pret":-0.02486,"close":53.04}
{"ticker":"LBRDK","date":"2015-09-25","pret":-0.00392,"close":53.17}
{"ticker":"LBRDK","date":"2015-09-28","pret":-0.00789,"close":50.71}
{"ticker":"LBRDK","date":"2015-09-29","pret":-0.0422,"close":49.72}
{"ticker":"LBRDK","date":"2015-09-30","pret":-0.01487,"close":51.17}
{"ticker":"LBRDK","date":"2015-10-01","pret":0.02076,"close":53.39}
{"ticker":"LBRDK","date":"2015-10-02","pret":0.03423,"close":53.9}
{"ticker":"LBRDK","date":"2015-10-05","pret":0.02096,"close":55.18}
{"ticker":"LBRDK","date":"2015-10-06","pret":0.02052,"close":54.76}
{"ticker":"LBRDK","date":"2015-10-07","pret":-0.00491,"close":54.38}
{"ticker":"LBRDK","date":"2015-10-08","pret":-0.00713,"close":55.16}
{"ticker":"LBRDK","date":"2015-10-09","pret":0.01404,"close":55.19}
{"ticker":"LBRDK","date":"2015-10-12","pret":0.00072,"close":55.13}
{"ticker":"LBRDK","date":"2015-10-13","pret":-0.00945,"close":55.02}
{"ticker":"LBRDK","date":"2015-10-14","pret":0.00764,"close":54.44}
{"ticker":"LBRDK","date":"2015-10-15","pret":-0.00709,"close":55.45}
{"ticker":"LBRDK","date":"2015-10-16","pret":0.00637,"close":55.6}
{"ticker":"LBRDK","date":"2015-10-19","pret":0.00651,"close":55.05}
{"ticker":"LBRDK","date":"2015-10-20","pret":-0.00905,"close":54.5}
{"ticker":"LBRDK","date":"2015-10-21","pret":-0.01042,"close":52.61}
{"ticker":"LBRDK","date":"2015-10-22","pret":-0.02946,"close":52.99}
{"ticker":"LBRDK","date":"2015-10-23","pret":0.01017,"close":53.16}
{"ticker":"LBRDK","date":"2015-10-26","pret":-0.00677,"close":53.5}
{"ticker":"LBRDK","date":"2015-10-27","pret":0.00845,"close":52.7}
{"ticker":"LBRDK","date":"2015-10-28","pret":-0.01204,"close":52.98}
{"ticker":"LBRDK","date":"2015-10-29","pret":0.00246,"close":54.4}
{"ticker":"LBRDK","date":"2015-10-30","pret":0.02719,"close":53.77}
{"ticker":"LBRDK","date":"2015-11-02","pret":-0.01127,"close":54.11}
{"ticker":"LBRDK","date":"2015-11-03","pret":0.00371,"close":54.36}
{"ticker":"LBRDK","date":"2015-11-04","pret":0.00995,"close":53.95}
{"ticker":"LBRDK","date":"2015-11-05","pret":-0.0144,"close":53.64}
{"ticker":"LBRDK","date":"2015-11-06","pret":-0.01178,"close":54.01}
{"ticker":"LBRDK","date":"2015-11-09","pret":0.01587,"close":53.69}
{"ticker":"LBRDK","date":"2015-11-10","pret":-0.00949,"close":54.07}
{"ticker":"LBRDK","date":"2015-11-11","pret":0.01226,"close":54.22}
{"ticker":"LBRDK","date":"2015-11-12","pret":-0.00537,"close":54.23}
{"ticker":"LBRDK","date":"2015-11-13","pret":0.00167,"close":52.59}
{"ticker":"LBRDK","date":"2015-11-16","pret":-0.02782,"close":52.9}
{"ticker":"LBRDK","date":"2015-11-17","pret":0.01024,"close":53.4}
{"ticker":"LBRDK","date":"2015-11-18","pret":0.00958,"close":54.17}
{"ticker":"LBRDK","date":"2015-11-19","pret":0.01022,"close":53.36}
{"ticker":"LBRDK","date":"2015-11-20","pret":-0.0106,"close":53.3}
{"ticker":"LBRDK","date":"2015-11-23","pret":-0.00694,"close":52.88}
{"ticker":"LBRDK","date":"2015-11-24","pret":-0.00908,"close":52.42}
{"ticker":"LBRDK","date":"2015-11-25","pret":-0.00457,"close":52.77}
{"ticker":"LBRDK","date":"2015-11-26"}
{"ticker":"LBRDK","date":"2015-11-27","pret":0.00552,"close":52.75}
{"ticker":"LBRDK","date":"2015-11-30","pret":0.00284,"close":52.81}
{"ticker":"LBRDK","date":"2015-12-01","pret":0.00189,"close":53.51}
{"ticker":"LBRDK","date":"2015-12-02","pret":0.01015,"close":53.29}
{"ticker":"LBRDK","date":"2015-12-03","pret":-0.00487,"close":51.55}
{"ticker":"LBRDK","date":"2015-12-04","pret":-0.03226,"close":52.27}
{"ticker":"LBRDK","date":"2015-12-07","pret":0.01062,"close":52.6}
{"ticker":"LBRDK","date":"2015-12-08","pret":0.00019,"close":52.03}
{"ticker":"LBRDK","date":"2015-12-09","pret":-0.00635,"close":51.51}
{"ticker":"LBRDK","date":"2015-12-10","pret":-0.00698,"close":50.91}
{"ticker":"LBRDK","date":"2015-12-11","pret":-0.01925,"close":50.3}
{"ticker":"LBRDK","date":"2015-12-14","pret":-0.00537,"close":49.18}
{"ticker":"LBRDK","date":"2015-12-15","pret":-0.01446,"close":49.88}
{"ticker":"LBRDK","date":"2015-12-16","pret":0.01545,"close":51.51}
{"ticker":"LBRDK","date":"2015-12-17"}
{"ticker":"LBRDK","date":"2015-12-18","pret":0.01522,"close":50.54}
{"ticker":"LBRDK","date":"2015-12-21","pret":-0.00649,"close":50.53}
{"ticker":"LBRDK","date":"2015-12-22","pret":0.00394,"close":50.83}
{"ticker":"LBRDK","date":"2015-12-23","pret":0.00236,"close":50.9}
{"ticker":"LBRDK","date":"2015-12-24","pret":0.00078,"close":50.88}
{"ticker":"LBRDK","date":"2015-12-28","pret":-0.00275,"close":51.24}
{"ticker":"LBRDK","date":"2015-12-29","pret":0.01386,"close":51.92}
{"ticker":"LBRDK","date":"2015-12-30","pret":0.00329,"close":52.09}
{"ticker":"LBRDK","date":"2015-12-31","pret":0.00174,"close":51.86}
{"ticker":"LBRDK","date":"2016-01-04","pret":-0.01164,"close":50.71}
{"ticker":"LBRDK","date":"2016-01-05","pret":-0.0106,"close":49.94}
{"ticker":"LBY","date":"2015-01-02","pret":-0.0127,"close":31.19}
{"ticker":"LBY","date":"2015-01-05","pret":-0.0048,"close":30.67}
{"ticker":"LBY","date":"2015-01-06","pret":-0.01065,"close":30.35}
{"ticker":"LBY","date":"2015-01-07","pret":-0.00814,"close":31.1}
{"ticker":"LBY","date":"2015-01-08","pret":0.02806,"close":31.52}
{"ticker":"LBY","date":"2015-01-09","pret":0.00254,"close":31.92}
{"ticker":"LBY","date":"2015-01-12","pret":0.01511,"close":32.41}
{"ticker":"LBY","date":"2015-01-13","pret":0.0152,"close":32.7}
{"ticker":"LBY","date":"2015-01-14","pret":-0.00123,"close":32.99}
{"ticker":"LBY","date":"2015-01-15","pret":0.01681,"close":32.83}
{"ticker":"LBY","date":"2015-01-16","pret":-0.01036,"close":33.26}
{"ticker":"LBY","date":"2015-01-20","pret":0.02151,"close":32.98}
{"ticker":"LBY","date":"2015-01-21","pret":-0.01875,"close":32.68}
{"ticker":"LBY","date":"2015-01-22","pret":0.00518,"close":33}
{"ticker":"LBY","date":"2015-01-23","pret":0.01028,"close":33.59}
{"ticker":"LBY","date":"2015-01-26","pret":0.01166,"close":32.84}
{"ticker":"LBY","date":"2015-01-27","pret":-0.03048,"close":33.09}
{"ticker":"LBY","date":"2015-01-28","pret":0.01127,"close":32.19}
{"ticker":"LBY","date":"2015-01-29","pret":-0.02051,"close":32.9}
{"ticker":"LBY","date":"2015-01-30","pret":0.01076,"close":32.71}
{"ticker":"LBY","date":"2015-02-02","pret":0.00153,"close":33.57}
{"ticker":"LBY","date":"2015-02-03","pret":0.03009,"close":34.05}
{"ticker":"LBY","date":"2015-02-04","pret":0.00178,"close":34.44}
{"ticker":"LBY","date":"2015-02-05","pret":0.02541,"close":34.4}
{"ticker":"LBY","date":"2015-02-06","pret":-0.00463,"close":35.03}
{"ticker":"LBY","date":"2015-02-09","pret":0.0141,"close":35.49}
{"ticker":"LBY","date":"2015-02-10","pret":0.02204,"close":35.8}
{"ticker":"LBY","date":"2015-02-11","pret":-0.00084,"close":35.46}
{"ticker":"LBY","date":"2015-02-12","pret":-0.00702,"close":35.44}
{"ticker":"LBY","date":"2015-02-13","pret":0.00141,"close":34.91}
{"ticker":"LBY","date":"2015-02-17","pret":-0.00848,"close":36.31}
{"ticker":"LBY","date":"2015-02-18","pret":0.02797,"close":36.45}
{"ticker":"LBY","date":"2015-02-19","pret":0.00578,"close":36.36}
{"ticker":"LBY","date":"2015-02-20","pret":-0.00082,"close":36.81}
{"ticker":"LBY","date":"2015-02-23","pret":0.00684,"close":36.68}
{"ticker":"LBY","date":"2015-02-24","pret":0.00054,"close":36.39}
{"ticker":"LBY","date":"2015-02-25","pret":-0.00082,"close":35.73}
{"ticker":"LBY","date":"2015-02-26","pret":-0.02821,"close":36.3}
{"ticker":"LBY","date":"2015-02-27","pret":0.03012,"close":38.03}
{"ticker":"LBY","date":"2015-03-02","pret":0.03714,"close":38.06}
{"ticker":"LBY","date":"2015-03-03","pret":-0.01028,"close":37.56}
{"ticker":"LBY","date":"2015-03-04","pret":-0.00905,"close":36.75}
{"ticker":"LBY","date":"2015-03-05","pret":-0.01726,"close":36.71}
{"ticker":"LBY","date":"2015-03-06","pret":-0.01204,"close":36.17}
{"ticker":"LBY","date":"2015-03-09","pret":0.00165,"close":36.8}
{"ticker":"LBY","date":"2015-03-10","pret":0.00958,"close":37.31}
{"ticker":"LBY","date":"2015-03-11","pret":0.00732,"close":37.17}
{"ticker":"LBY","date":"2015-03-12","pret":0.00888,"close":37.46}
{"ticker":"LBY","date":"2015-03-13","pret":0.00268,"close":36.86}
{"ticker":"LBY","date":"2015-03-16","pret":-0.00912,"close":37.28}
{"ticker":"LBY","date":"2015-03-17","pret":-0.00135,"close":37.17}
{"ticker":"LBY","date":"2015-03-18","pret":-0.0046,"close":37.84}
{"ticker":"LBY","date":"2015-03-19","pret":0.02623,"close":37.94}
{"ticker":"LBY","date":"2015-03-20","pret":0.00211,"close":38.74}
{"ticker":"LBY","date":"2015-03-23","pret":0.025,"close":38.84}
{"ticker":"LBY","date":"2015-03-24","pret":-0.00206,"close":38.8}
{"ticker":"LBY","date":"2015-03-25","pret":0.00232,"close":38.19}
{"ticker":"LBY","date":"2015-03-26","pret":-0.01764,"close":37.73}
{"ticker":"LBY","date":"2015-03-27","pret":-0.01184,"close":38.17}
{"ticker":"LBY","date":"2015-03-30","pret":0.0168,"close":39.28}
{"ticker":"LBY","date":"2015-03-31","pret":0.02189,"close":39.91}
{"ticker":"LBY","date":"2015-04-01","pret":0.01215,"close":39.74}
{"ticker":"LBY","date":"2015-04-02","pret":0.00427,"close":39.4}
{"ticker":"LBY","date":"2015-04-06","pret":-0.02076,"close":38.56}
{"ticker":"LBY","date":"2015-04-07","pret":-0.01781,"close":39.02}
{"ticker":"LBY","date":"2015-04-08","pret":0.02342,"close":40.1}
{"ticker":"LBY","date":"2015-04-09","pret":0.02114,"close":40.19}
{"ticker":"LBY","date":"2015-04-10","pret":0.00893,"close":40.4}
{"ticker":"LBY","date":"2015-04-13","pret":-0.01242,"close":40.54}
{"ticker":"LBY","date":"2015-04-14","pret":0.00648,"close":40.5}
{"ticker":"LBY","date":"2015-04-15","pret":-0.00249,"close":40.47}
{"ticker":"LBY","date":"2015-04-16","pret":-0.0015,"close":40.18}
{"ticker":"LBY","date":"2015-04-17","pret":-0.00475,"close":39.85}
{"ticker":"LBY","date":"2015-04-20","pret":0.003,"close":40.57}
{"ticker":"LBY","date":"2015-04-21","pret":0.02027,"close":40.63}
{"ticker":"LBY","date":"2015-04-22","pret":-0.0086,"close":40.35}
{"ticker":"LBY","date":"2015-04-23","pret":-0.00099,"close":40.37}
{"ticker":"LBY","date":"2015-04-24","pret":-0.00297,"close":40.31}
{"ticker":"LBY","date":"2015-04-27","pret":-0.00273,"close":40.3}
{"ticker":"LBY","date":"2015-04-28","pret":-0.00224,"close":40.9}
{"ticker":"LBY","date":"2015-04-29","pret":0.01753,"close":40.57}
{"ticker":"LBY","date":"2015-04-30","pret":-0.04941,"close":39.35}
{"ticker":"LBY","date":"2015-05-01","pret":0.00819,"close":40.04}
{"ticker":"LBY","date":"2015-05-04","pret":0.02344,"close":40.44}
{"ticker":"LBY","date":"2015-05-05","pret":0.00398,"close":40.25}
{"ticker":"LBY","date":"2015-05-06","pret":-0.00248,"close":40.25}
{"ticker":"LBY","date":"2015-05-07","pret":0.00323,"close":40.3}
{"ticker":"LBY","date":"2015-05-08","pret":0.00421,"close":40.53}
{"ticker":"LBY","date":"2015-05-11","pret":0.00197,"close":40.82}
{"ticker":"LBY","date":"2015-05-12","pret":-0.00197,"close":40.66}
{"ticker":"LBY","date":"2015-05-13","pret":0.00615,"close":41.12}
{"ticker":"LBY","date":"2015-05-14","pret":0.01122,"close":41.03}
{"ticker":"LBY","date":"2015-05-15","pret":-0.00292,"close":41.49}
{"ticker":"LBY","date":"2015-05-18","pret":0.00993,"close":41.81}
{"ticker":"LBY","date":"2015-05-19","pret":0.00601,"close":41.58}
{"ticker":"LBY","date":"2015-05-20","pret":-0.00192,"close":41.08}
{"ticker":"LBY","date":"2015-05-21","pret":-0.0145,"close":40.63}
{"ticker":"LBY","date":"2015-05-22","pret":-0.01373,"close":40.64}
{"ticker":"LBY","date":"2015-05-26","pret":0.00394,"close":39.9}
{"ticker":"LBY","date":"2015-05-27","pret":-0.01911,"close":40.64}
{"ticker":"LBY","date":"2015-05-28","pret":0.01862,"close":40.27}
{"ticker":"LBY","date":"2015-05-29","pret":-0.01512,"close":39.5}
{"ticker":"LBY","date":"2015-06-01","pret":-0.01358,"close":39.09}
{"ticker":"LBY","date":"2015-06-02","pret":-0.02098,"close":39}
{"ticker":"LBY","date":"2015-06-03","pret":0.0085,"close":39.52}
{"ticker":"LBY","date":"2015-06-04","pret":0.00766,"close":39.26}
{"ticker":"LBY","date":"2015-06-05","pret":0.00178,"close":39.82}
{"ticker":"LBY","date":"2015-06-08","pret":0.00608,"close":39.9}
{"ticker":"LBY","date":"2015-06-09","pret":0.00854,"close":39.67}
{"ticker":"LBY","date":"2015-06-10","pret":-0.0015,"close":40}
{"ticker":"LBY","date":"2015-06-11","pret":0.02083,"close":40.63}
{"ticker":"LBY","date":"2015-06-12","pret":-0.00492,"close":41.08}
{"ticker":"LBY","date":"2015-06-15","pret":0.0125,"close":41}
{"ticker":"LBY","date":"2015-06-16","pret":0.0034,"close":40.92}
{"ticker":"LBY","date":"2015-06-17","pret":0.00024,"close":40.85}
{"ticker":"LBY","date":"2015-06-18","pret":-0.00731,"close":41.03}
{"ticker":"LBY","date":"2015-06-19","pret":0.00634,"close":41.45}
{"ticker":"LBY","date":"2015-06-22","pret":0.01327,"close":41.63}
{"ticker":"LBY","date":"2015-06-23","pret":-0.00192,"close":41.25}
{"ticker":"LBY","date":"2015-06-24","pret":-0.01014,"close":41.09}
{"ticker":"LBY","date":"2015-06-25","pret":0.00436,"close":41.26}
{"ticker":"LBY","date":"2015-06-26","pret":-0.00387,"close":41.07}
{"ticker":"LBY","date":"2015-06-29","pret":-0.00462,"close":40.87}
{"ticker":"LBY","date":"2015-06-30","pret":0.0017,"close":41.33}
{"ticker":"LBY","date":"2015-07-01","pret":0.00992,"close":41.14}
{"ticker":"LBY","date":"2015-07-02","pret":-0.01017,"close":40.57}
{"ticker":"LBY","date":"2015-07-06","pret":-0.01891,"close":40.5}
{"ticker":"LBY","date":"2015-07-07","pret":0.00396,"close":40.14}
{"ticker":"LBY","date":"2015-07-08","pret":-0.02096,"close":39.64}
{"ticker":"LBY","date":"2015-07-09","pret":0.01378,"close":39.54}
{"ticker":"LBY","date":"2015-07-10","pret":-0.00549,"close":40.23}
{"ticker":"LBY","date":"2015-07-13","pret":0.00598,"close":40.61}
{"ticker":"LBY","date":"2015-07-14","pret":0.01137,"close":40.38}
{"ticker":"LBY","date":"2015-07-15","pret":-0.01038,"close":39.22}
{"ticker":"LBY","date":"2015-07-16","pret":-0.02286,"close":38.43}
{"ticker":"LBY","date":"2015-07-17","pret":-0.02444,"close":37.95}
{"ticker":"LBY","date":"2015-07-20","pret":-0.01681,"close":38.29}
{"ticker":"LBY","date":"2015-07-21","pret":0.01837,"close":38.45}
{"ticker":"LBY","date":"2015-07-22","pret":-0.00339,"close":38.42}
{"ticker":"LBY","date":"2015-07-23","pret":0.0078,"close":37.69}
{"ticker":"LBY","date":"2015-07-24","pret":-0.02862,"close":37.08}
{"ticker":"LBY","date":"2015-07-27","pret":-0.00507,"close":36.5}
{"ticker":"LBY","date":"2015-07-28","pret":-0.01484,"close":36.95}
{"ticker":"LBY","date":"2015-07-29","pret":0.00488,"close":37.32}
{"ticker":"LBY","date":"2015-07-30","pret":-0.00624,"close":36.41}
{"ticker":"LBY","date":"2015-07-31","pret":-0.00245,"close":37.21}
{"ticker":"LBY","date":"2015-08-03","pret":0.01435,"close":37.23}
{"ticker":"LBY","date":"2015-08-04","pret":-0.00323,"close":36.82}
{"ticker":"LBY","date":"2015-08-05","pret":-0.00027,"close":37.33}
{"ticker":"LBY","date":"2015-08-06","pret":0.01154,"close":37.07}
{"ticker":"LBY","date":"2015-08-07","pret":-0.02266,"close":37.41}
{"ticker":"LBY","date":"2015-08-10","pret":0.0095,"close":37.24}
{"ticker":"LBY","date":"2015-08-11","pret":-0.00054,"close":36.8}
{"ticker":"LBY","date":"2015-08-12","pret":-0.01088,"close":37.57}
{"ticker":"LBY","date":"2015-08-13","pret":0.02697,"close":37.35}
{"ticker":"LBY","date":"2015-08-14","pret":-0.01393,"close":37.65}
{"ticker":"LBY","date":"2015-08-17","pret":0.0158,"close":38.01}
{"ticker":"LBY","date":"2015-08-18","pret":0.00846,"close":38.29}
{"ticker":"LBY","date":"2015-08-19","pret":-0.00211,"close":38.02}
{"ticker":"LBY","date":"2015-08-20","pret":-0.00901,"close":37.27}
{"ticker":"LBY","date":"2015-08-21","pret":-0.04021,"close":36.47}
{"ticker":"LBY","date":"2015-08-24","pret":-0.04016,"close":35.07}
{"ticker":"LBY","date":"2015-08-25","pret":0.04044,"close":34.87}
{"ticker":"LBY","date":"2015-08-26","pret":-0.01536,"close":35.75}
{"ticker":"LBY","date":"2015-08-27","pret":0.01564,"close":35.07}
{"ticker":"LBY","date":"2015-08-28","pret":-0.02639,"close":35.12}
{"ticker":"LBY","date":"2015-08-31","pret":-0.00428,"close":35.24}
{"ticker":"LBY","date":"2015-09-01","pret":-0.00803,"close":33.95}
{"ticker":"LBY","date":"2015-09-02","pret":-0.00781,"close":34.06}
{"ticker":"LBY","date":"2015-09-03","pret":-0.00407,"close":34.39}
{"ticker":"LBY","date":"2015-09-04","pret":-0.01143,"close":33.98}
{"ticker":"LBY","date":"2015-09-08","pret":0.01114,"close":34.89}
{"ticker":"LBY","date":"2015-09-09","pret":0.02106,"close":34.07}
{"ticker":"LBY","date":"2015-09-10","pret":-0.0325,"close":33.81}
{"ticker":"LBY","date":"2015-09-11","pret":-0.01127,"close":33.87}
{"ticker":"LBY","date":"2015-09-14","pret":0.00268,"close":33.75}
{"ticker":"LBY","date":"2015-09-15","pret":0.00386,"close":34.15}
{"ticker":"LBY","date":"2015-09-16","pret":0.01471,"close":34.73}
{"ticker":"LBY","date":"2015-09-17","pret":0.01392,"close":34.98}
{"ticker":"LBY","date":"2015-09-18","pret":-0.00664,"close":35.24}
{"ticker":"LBY","date":"2015-09-21","pret":0.02377,"close":33.86}
{"ticker":"LBY","date":"2015-09-22","pret":-0.04694,"close":33.13}
{"ticker":"LBY","date":"2015-09-23","pret":-0.01736,"close":33.17}
{"ticker":"LBY","date":"2015-09-24","pret":-0.00666,"close":32.71}
{"ticker":"LBY","date":"2015-09-25","pret":-0.0061,"close":31.82}
{"ticker":"LBY","date":"2015-09-28","pret":-0.02633,"close":32}
{"ticker":"LBY","date":"2015-09-29","pret":0.0075,"close":31.98}
{"ticker":"LBY","date":"2015-09-30","pret":-0.00782,"close":32.61}
{"ticker":"LBY","date":"2015-10-01","pret":0.03061,"close":32.6}
{"ticker":"LBY","date":"2015-10-02","pret":-0.02186,"close":32.2}
{"ticker":"LBY","date":"2015-10-05","pret":0.00806,"close":33.46}
{"ticker":"LBY","date":"2015-10-06","pret":0.03489,"close":32.47}
{"ticker":"LBY","date":"2015-10-07","pret":-0.02445,"close":33}
{"ticker":"LBY","date":"2015-10-08","pret":0.0064,"close":33.4}
{"ticker":"LBY","date":"2015-10-09","pret":0.01835,"close":33.48}
{"ticker":"LBY","date":"2015-10-12","pret":-0.00538,"close":33.63}
{"ticker":"LBY","date":"2015-10-13","pret":0.00627,"close":33.45}
{"ticker":"LBY","date":"2015-10-14","pret":-0.00687,"close":33.05}
{"ticker":"LBY","date":"2015-10-15","pret":0.00747,"close":34.29}
{"ticker":"LBY","date":"2015-10-16","pret":0.02904,"close":34.75}
{"ticker":"LBY","date":"2015-10-19","pret":-0.00116,"close":35.25}
{"ticker":"LBY","date":"2015-10-20","pret":0.0175,"close":35.22}
{"ticker":"LBY","date":"2015-10-21","pret":0.00199,"close":33.82}
{"ticker":"LBY","date":"2015-10-22","pret":-0.07605,"close":34.14}
{"ticker":"LBY","date":"2015-10-23","pret":0.05743,"close":34.95}
{"ticker":"LBY","date":"2015-10-26","pret":0.00087,"close":34.36}
{"ticker":"LBY","date":"2015-10-27","pret":-0.01104,"close":33.76}
{"ticker":"LBY","date":"2015-10-28","pret":-0.01768,"close":34.31}
{"ticker":"LBY","date":"2015-10-29","pret":0.01768,"close":34.11}
{"ticker":"LBY","date":"2015-10-30","pret":-0.0038,"close":33.64}
{"ticker":"LBY","date":"2015-11-02","pret":-0.01358,"close":34.11}
{"ticker":"LBY","date":"2015-11-03","pret":0.01006,"close":34.38}
{"ticker":"LBY","date":"2015-11-04","pret":0.01228,"close":34.21}
{"ticker":"LBY","date":"2015-11-05","pret":-0.01111,"close":25.92}
{"ticker":"LBY","date":"2015-11-06","pret":-0.43001,"close":25.92}
{"ticker":"LBY","date":"2015-11-09","pret":0.15344,"close":25.24}
{"ticker":"LBY","date":"2015-11-10","pret":-0.01878,"close":25.5}
{"ticker":"LBY","date":"2015-11-11","pret":0.01139,"close":25.38}
{"ticker":"LBY","date":"2015-11-12","pret":-0.01218,"close":25.13}
{"ticker":"LBY","date":"2015-11-13","pret":-0.01714,"close":24.44}
{"ticker":"LBY","date":"2015-11-16","pret":-0.02401,"close":25.13}
{"ticker":"LBY","date":"2015-11-17","pret":0.03759,"close":25.11}
{"ticker":"LBY","date":"2015-11-18","pret":0,"close":25.34}
{"ticker":"LBY","date":"2015-11-19","pret":0,"close":25.13}
{"ticker":"LBY","date":"2015-11-20","pret":0.00396,"close":24.83}
{"ticker":"LBY","date":"2015-11-23","pret":-0.02521,"close":24.74}
{"ticker":"LBY","date":"2015-11-24","pret":0.00122,"close":24.75}
{"ticker":"LBY","date":"2015-11-25","pret":0.00283,"close":24.93}
{"ticker":"LBY","date":"2015-11-26"}
{"ticker":"LBY","date":"2015-11-27","pret":0.00403,"close":25.35}
{"ticker":"LBY","date":"2015-11-30","pret":0.02226,"close":25.09}
{"ticker":"LBY","date":"2015-12-01","pret":-0.00948,"close":25.19}
{"ticker":"LBY","date":"2015-12-02","pret":0.00159,"close":25.16}
{"ticker":"LBY","date":"2015-12-03","pret":0.00158,"close":24.84}
{"ticker":"LBY","date":"2015-12-04","pret":-0.02038,"close":24.9}
{"ticker":"LBY","date":"2015-12-07","pret":0.00443,"close":24.72}
{"ticker":"LBY","date":"2015-12-08","pret":-0.00969,"close":24.59}
{"ticker":"LBY","date":"2015-12-09","pret":-0.01307,"close":23.64}
{"ticker":"LBY","date":"2015-12-10","pret":-0.0233,"close":23.75}
{"ticker":"LBY","date":"2015-12-11","pret":-0.02041,"close":22.9}
{"ticker":"LBY","date":"2015-12-14","pret":-0.01646,"close":22.71}
{"ticker":"LBY","date":"2015-12-15","pret":-0.00438,"close":22.33}
{"ticker":"LBY","date":"2015-12-16","pret":-0.01324,"close":22.4}
{"ticker":"LBY","date":"2015-12-17"}
{"ticker":"LBY","date":"2015-12-18","pret":-0.02111,"close":21.82}
{"ticker":"LBY","date":"2015-12-21","pret":-0.0082,"close":21.62}
{"ticker":"LBY","date":"2015-12-22","pret":-0.0092,"close":21.48}
{"ticker":"LBY","date":"2015-12-23","pret":-0.00788,"close":21.89}
{"ticker":"LBY","date":"2015-12-24","pret":0.02073,"close":21.94}
{"ticker":"LBY","date":"2015-12-28","pret":-0.00137,"close":21.52}
{"ticker":"LBY","date":"2015-12-29","pret":-0.01843,"close":21.5}
{"ticker":"LBY","date":"2015-12-30","pret":0.00093,"close":21.43}
{"ticker":"LBY","date":"2015-12-31","pret":-0.00512,"close":21.32}
{"ticker":"LBY","date":"2016-01-04","pret":-0.01743,"close":20.92}
{"ticker":"LBY","date":"2016-01-05","pret":-0.0019,"close":21.05}
{"ticker":"LC","date":"2015-01-02","pret":-0.02256,"close":24.93}
{"ticker":"LC","date":"2015-01-05","pret":-0.03157,"close":24}
{"ticker":"LC","date":"2015-01-06","pret":-0.01968,"close":22.89}
{"ticker":"LC","date":"2015-01-07","pret":-0.03712,"close":22.88}
{"ticker":"LC","date":"2015-01-08","pret":-0.0069,"close":23.16}
{"ticker":"LC","date":"2015-01-09","pret":0.01033,"close":23.01}
{"ticker":"LC","date":"2015-01-12","pret":-0.03442,"close":21.01}
{"ticker":"LC","date":"2015-01-13","pret":-0.07023,"close":21.13}
{"ticker":"LC","date":"2015-01-14","pret":-0.0019,"close":21.06}
{"ticker":"LC","date":"2015-01-15","pret":0.06546,"close":22.09}
{"ticker":"LC","date":"2015-01-16","pret":-0.01438,"close":22.09}
{"ticker":"LC","date":"2015-01-20","pret":0.00045,"close":22.07}
{"ticker":"LC","date":"2015-01-21","pret":-0.00317,"close":20.17}
{"ticker":"LC","date":"2015-01-22","pret":-0.08573,"close":19.49}
{"ticker":"LC","date":"2015-01-23","pret":-0.04864,"close":19.08}
{"ticker":"LC","date":"2015-01-26","pret":-0.00939,"close":19.99}
{"ticker":"LC","date":"2015-01-27","pret":0.0335,"close":20.59}
{"ticker":"LC","date":"2015-01-28","pret":0.05281,"close":20.08}
{"ticker":"LC","date":"2015-01-29","pret":-0.04222,"close":19.44}
{"ticker":"LC","date":"2015-01-30","pret":-0.03574,"close":18.77}
{"ticker":"LC","date":"2015-02-02","pret":-0.02473,"close":19.26}
{"ticker":"LC","date":"2015-02-03","pret":0.10317,"close":20.29}
{"ticker":"LC","date":"2015-02-04","pret":-0.03322,"close":20.06}
{"ticker":"LC","date":"2015-02-05","pret":0.01038,"close":20.28}
{"ticker":"LC","date":"2015-02-06","pret":0.01319,"close":20.43}
{"ticker":"LC","date":"2015-02-09","pret":-0.01073,"close":21.6}
{"ticker":"LC","date":"2015-02-10","pret":0.05765,"close":21.26}
{"ticker":"LC","date":"2015-02-11","pret":-0.01728,"close":22.15}
{"ticker":"LC","date":"2015-02-12","pret":0.04917,"close":21.47}
{"ticker":"LC","date":"2015-02-13","pret":-0.03653,"close":21.95}
{"ticker":"LC","date":"2015-02-17","pret":0.02662,"close":22.5}
{"ticker":"LC","date":"2015-02-18","pret":0.02416,"close":22.68}
{"ticker":"LC","date":"2015-02-19","pret":0.00309,"close":22.04}
{"ticker":"LC","date":"2015-02-20","pret":-0.03088,"close":22.89}
{"ticker":"LC","date":"2015-02-23","pret":0.04009,"close":23.76}
{"ticker":"LC","date":"2015-02-24","pret":0.03939,"close":23.65}
{"ticker":"LC","date":"2015-02-25","pret":-0.12125,"close":20.51}
{"ticker":"LC","date":"2015-02-26","pret":-0.03129,"close":21.29}
{"ticker":"LC","date":"2015-02-27","pret":0.04494,"close":20.37}
{"ticker":"LC","date":"2015-03-02","pret":-0.04055,"close":20}
{"ticker":"LC","date":"2015-03-03","pret":-0.02365,"close":20.03}
{"ticker":"LC","date":"2015-03-04","pret":-0.01659,"close":20.08}
{"ticker":"LC","date":"2015-03-05","pret":0.01659,"close":19.86}
{"ticker":"LC","date":"2015-03-06","pret":-0.01406,"close":20.02}
{"ticker":"LC","date":"2015-03-09","pret":0.01704,"close":19.84}
{"ticker":"LC","date":"2015-03-10","pret":-0.03079,"close":19.52}
{"ticker":"LC","date":"2015-03-11","pret":-0.00823,"close":19.55}
{"ticker":"LC","date":"2015-03-12","pret":0.0031,"close":19.53}
{"ticker":"LC","date":"2015-03-13","pret":-0.00413,"close":19.07}
{"ticker":"LC","date":"2015-03-16","pret":-0.01617,"close":19.25}
{"ticker":"LC","date":"2015-03-17","pret":-0.0058,"close":19.2}
{"ticker":"LC","date":"2015-03-18","pret":0.0079,"close":19.17}
{"ticker":"LC","date":"2015-03-19","pret":0.00576,"close":19.92}
{"ticker":"LC","date":"2015-03-20","pret":0.03435,"close":20.09}
{"ticker":"LC","date":"2015-03-23","pret":0.01302,"close":20.82}
{"ticker":"LC","date":"2015-03-24","pret":0.03999,"close":20.31}
{"ticker":"LC","date":"2015-03-25","pret":-0.02713,"close":19.73}
{"ticker":"LC","date":"2015-03-26","pret":-0.03194,"close":19.49}
{"ticker":"LC","date":"2015-03-27","pret":-0.0143,"close":19.55}
{"ticker":"LC","date":"2015-03-30","pret":0.00871,"close":19.36}
{"ticker":"LC","date":"2015-03-31","pret":-0.02113,"close":19.65}
{"ticker":"LC","date":"2015-04-01","pret":0.02164,"close":19.09}
{"ticker":"LC","date":"2015-04-02","pret":-0.02634,"close":19.26}
{"ticker":"LC","date":"2015-04-06","pret":0.00261,"close":19.4}
{"ticker":"LC","date":"2015-04-07","pret":0.0109,"close":19.16}
{"ticker":"LC","date":"2015-04-08","pret":-0.0109,"close":19.06}
{"ticker":"LC","date":"2015-04-09","pret":-0.00418,"close":18.4}
{"ticker":"LC","date":"2015-04-10","pret":-0.02925,"close":18.19}
{"ticker":"LC","date":"2015-04-13","pret":-0.01194,"close":18.04}
{"ticker":"LC","date":"2015-04-14","pret":0.01086,"close":18.8}
{"ticker":"LC","date":"2015-04-15","pret":0.01714,"close":19.39}
{"ticker":"LC","date":"2015-04-16","pret":0.03496,"close":19.51}
{"ticker":"LC","date":"2015-04-17","pret":-0.00411,"close":19.22}
{"ticker":"LC","date":"2015-04-20","pret":-0.00724,"close":19.39}
{"ticker":"LC","date":"2015-04-21","pret":0.01646,"close":19.35}
{"ticker":"LC","date":"2015-04-22","pret":-0.01387,"close":19.01}
{"ticker":"LC","date":"2015-04-23","pret":-0.01669,"close":18.83}
{"ticker":"LC","date":"2015-04-24","pret":-0.00053,"close":18.27}
{"ticker":"LC","date":"2015-04-27","pret":-0.03481,"close":18.05}
{"ticker":"LC","date":"2015-04-28","pret":-0.01427,"close":18.02}
{"ticker":"LC","date":"2015-04-29","pret":-0.00499,"close":17.67}
{"ticker":"LC","date":"2015-04-30","pret":-0.0185,"close":17.45}
{"ticker":"LC","date":"2015-05-01","pret":-0.01081,"close":17.87}
{"ticker":"LC","date":"2015-05-04","pret":0.02374,"close":18.49}
{"ticker":"LC","date":"2015-05-05","pret":0.03135,"close":17.58}
{"ticker":"LC","date":"2015-05-06","pret":-0.00979,"close":18.31}
{"ticker":"LC","date":"2015-05-07","pret":0.00762,"close":17.3}
{"ticker":"LC","date":"2015-05-08","pret":-0.05464,"close":16.23}
{"ticker":"LC","date":"2015-05-11","pret":-0.07002,"close":16.84}
{"ticker":"LC","date":"2015-05-12","pret":0.03206,"close":17.16}
{"ticker":"LC","date":"2015-05-13","pret":0.02469,"close":17.05}
{"ticker":"LC","date":"2015-05-14","pret":-0.01462,"close":17.11}
{"ticker":"LC","date":"2015-05-15","pret":0.0047,"close":17.21}
{"ticker":"LC","date":"2015-05-18","pret":0.01108,"close":17.36}
{"ticker":"LC","date":"2015-05-19","pret":0.01211,"close":17.62}
{"ticker":"LC","date":"2015-05-20","pret":0.04756,"close":17.66}
{"ticker":"LC","date":"2015-05-21","pret":-0.0339,"close":17.9}
{"ticker":"LC","date":"2015-05-22","pret":0.00956,"close":18.43}
{"ticker":"LC","date":"2015-05-26","pret":0.04221,"close":18.46}
{"ticker":"LC","date":"2015-05-27","pret":-0.00161,"close":19}
{"ticker":"LC","date":"2015-05-28","pret":0.02128,"close":19}
{"ticker":"LC","date":"2015-05-29","pret":-0.00158,"close":19.21}
{"ticker":"LC","date":"2015-06-01","pret":0.01673,"close":19.08}
{"ticker":"LC","date":"2015-06-02","pret":-0.01462,"close":18.98}
{"ticker":"LC","date":"2015-06-03","pret":-0.00053,"close":19.33}
{"ticker":"LC","date":"2015-06-04","pret":0.01411,"close":18.32}
{"ticker":"LC","date":"2015-06-05","pret":-0.05165,"close":18.72}
{"ticker":"LC","date":"2015-06-08","pret":0.03226,"close":17.46}
{"ticker":"LC","date":"2015-06-09","pret":-0.10595,"close":16.97}
{"ticker":"LC","date":"2015-06-10","pret":0.03013,"close":17.42}
{"ticker":"LC","date":"2015-06-11","pret":-0.0086,"close":17.39}
{"ticker":"LC","date":"2015-06-12","pret":-0.0052,"close":17.28}
{"ticker":"LC","date":"2015-06-15","pret":-0.00989,"close":17.07}
{"ticker":"LC","date":"2015-06-16","pret":-0.0094,"close":17.24}
{"ticker":"LC","date":"2015-06-17","pret":0.02102,"close":17.45}
{"ticker":"LC","date":"2015-06-18","pret":-0.01748,"close":17.07}
{"ticker":"LC","date":"2015-06-19","pret":0.00059,"close":17.3}
{"ticker":"LC","date":"2015-06-22","pret":0.00819,"close":16.86}
{"ticker":"LC","date":"2015-06-23","pret":-0.01764,"close":16.55}
{"ticker":"LC","date":"2015-06-24","pret":-0.02705,"close":16.26}
{"ticker":"LC","date":"2015-06-25","pret":-0.01041,"close":16.06}
{"ticker":"LC","date":"2015-06-26","pret":-0.01551,"close":15.25}
{"ticker":"LC","date":"2015-06-29","pret":-0.05727,"close":14.54}
{"ticker":"LC","date":"2015-06-30","pret":-0.03504,"close":14.75}
{"ticker":"LC","date":"2015-07-01","pret":0.01498,"close":14.57}
{"ticker":"LC","date":"2015-07-02","pret":-0.0191,"close":13.95}
{"ticker":"LC","date":"2015-07-06","pret":-0.06767,"close":14.75}
{"ticker":"LC","date":"2015-07-07","pret":0.07179,"close":14.3}
{"ticker":"LC","date":"2015-07-08","pret":-0.03418,"close":14.13}
{"ticker":"LC","date":"2015-07-09","pret":0.02592,"close":14.2}
{"ticker":"LC","date":"2015-07-10","pret":-0.00903,"close":14.05}
{"ticker":"LC","date":"2015-07-13","pret":-0.01476,"close":14.27}
{"ticker":"LC","date":"2015-07-14","pret":0.00776,"close":14.26}
{"ticker":"LC","date":"2015-07-15","pret":0.00421,"close":14.3}
{"ticker":"LC","date":"2015-07-16","pret":0.01459,"close":14.75}
{"ticker":"LC","date":"2015-07-17","pret":0.02855,"close":14.95}
{"ticker":"LC","date":"2015-07-20","pret":0.00134,"close":14.62}
{"ticker":"LC","date":"2015-07-21","pret":-0.01484,"close":15.01}
{"ticker":"LC","date":"2015-07-22","pret":0.01014,"close":14.9}
{"ticker":"LC","date":"2015-07-23","pret":0.00336,"close":14.83}
{"ticker":"LC","date":"2015-07-24","pret":-0.00268,"close":14.6}
{"ticker":"LC","date":"2015-07-27","pret":-0.0321,"close":14.35}
{"ticker":"LC","date":"2015-07-28","pret":-0.00557,"close":14.81}
{"ticker":"LC","date":"2015-07-29","pret":0.0316,"close":14.58}
{"ticker":"LC","date":"2015-07-30","pret":-0.0198,"close":14.53}
{"ticker":"LC","date":"2015-07-31","pret":0.02452,"close":14.51}
{"ticker":"LC","date":"2015-08-03","pret":-0.02315,"close":14.34}
{"ticker":"LC","date":"2015-08-04","pret":-0.04292,"close":13.83}
{"ticker":"LC","date":"2015-08-05","pret":0.05252,"close":14.4}
{"ticker":"LC","date":"2015-08-06","pret":-0.04321,"close":14.03}
{"ticker":"LC","date":"2015-08-07","pret":-0.00143,"close":13.92}
{"ticker":"LC","date":"2015-08-10","pret":-0.00143,"close":14.37}
{"ticker":"LC","date":"2015-08-11","pret":0.00783,"close":14.01}
{"ticker":"LC","date":"2015-08-12","pret":-0.0405,"close":14.03}
{"ticker":"LC","date":"2015-08-13","pret":0.03695,"close":13.96}
{"ticker":"LC","date":"2015-08-14","pret":-0.01073,"close":13.7}
{"ticker":"LC","date":"2015-08-17","pret":-0.02107,"close":13.65}
{"ticker":"LC","date":"2015-08-18","pret":-0.00441,"close":13.3}
{"ticker":"LC","date":"2015-08-19","pret":-0.02766,"close":12.74}
{"ticker":"LC","date":"2015-08-20","pret":-0.04974,"close":12.29}
{"ticker":"LC","date":"2015-08-21","pret":-0.02746,"close":12.14}
{"ticker":"LC","date":"2015-08-24","pret":-0.14803,"close":11.67}
{"ticker":"LC","date":"2015-08-25","pret":0.13068,"close":12}
{"ticker":"LC","date":"2015-08-26","pret":0.01571,"close":12.17}
{"ticker":"LC","date":"2015-08-27","pret":-0.00164,"close":12.38}
{"ticker":"LC","date":"2015-08-28","pret":0.01872,"close":12.77}
{"ticker":"LC","date":"2015-08-31","pret":0.03018,"close":12.55}
{"ticker":"LC","date":"2015-09-01","pret":-0.04154,"close":12.14}
{"ticker":"LC","date":"2015-09-02","pret":0.02098,"close":12.21}
{"ticker":"LC","date":"2015-09-03","pret":-0.0218,"close":12.39}
{"ticker":"LC","date":"2015-09-04","pret":-0.00491,"close":12.01}
{"ticker":"LC","date":"2015-09-08","pret":-0.00741,"close":12.4}
{"ticker":"LC","date":"2015-09-09","pret":0.02691,"close":12.35}
{"ticker":"LC","date":"2015-09-10","pret":-0.01133,"close":12.47}
{"ticker":"LC","date":"2015-09-11","pret":0.00891,"close":12.58}
{"ticker":"LC","date":"2015-09-14","pret":0.00883,"close":12.9}
{"ticker":"LC","date":"2015-09-15","pret":0.0307,"close":13.14}
{"ticker":"LC","date":"2015-09-16","pret":0.01538,"close":13.05}
{"ticker":"LC","date":"2015-09-17","pret":-0.00613,"close":13.6}
{"ticker":"LC","date":"2015-09-18","pret":0.03472,"close":13.7}
{"ticker":"LC","date":"2015-09-21","pret":0.02346,"close":13.76}
{"ticker":"LC","date":"2015-09-22","pret":-0.01976,"close":13.68}
{"ticker":"LC","date":"2015-09-23","pret":0.01102,"close":13.19}
{"ticker":"LC","date":"2015-09-24","pret":-0.04104,"close":13.37}
{"ticker":"LC","date":"2015-09-25","pret":0.02482,"close":13.26}
{"ticker":"LC","date":"2015-09-28","pret":-0.03477,"close":13.06}
{"ticker":"LC","date":"2015-09-29","pret":0.00307,"close":13.46}
{"ticker":"LC","date":"2015-09-30","pret":0.04058,"close":13.23}
{"ticker":"LC","date":"2015-10-01","pret":-0.02385,"close":13.16}
{"ticker":"LC","date":"2015-10-02","pret":-0.02443,"close":13.25}
{"ticker":"LC","date":"2015-10-05","pret":0.02894,"close":13.82}
{"ticker":"LC","date":"2015-10-06","pret":0.0419,"close":14.1}
{"ticker":"LC","date":"2015-10-07","pret":0.01854,"close":14.38}
{"ticker":"LC","date":"2015-10-08","pret":0.01682,"close":14.86}
{"ticker":"LC","date":"2015-10-09","pret":0.02742,"close":14.7}
{"ticker":"LC","date":"2015-10-12","pret":-0.00474,"close":14.3}
{"ticker":"LC","date":"2015-10-13","pret":-0.03386,"close":14.28}
{"ticker":"LC","date":"2015-10-14","pret":0.007,"close":14.46}
{"ticker":"LC","date":"2015-10-15","pret":0.00903,"close":14.95}
{"ticker":"LC","date":"2015-10-16","pret":0.02729,"close":14.36}
{"ticker":"LC","date":"2015-10-19","pret":-0.03353,"close":14.35}
{"ticker":"LC","date":"2015-10-20","pret":-0.00209,"close":14.33}
{"ticker":"LC","date":"2015-10-21","pret":0.00279,"close":14.39}
{"ticker":"LC","date":"2015-10-22","pret":0.00486,"close":14.38}
{"ticker":"LC","date":"2015-10-23","pret":-0.00069,"close":14.37}
{"ticker":"LC","date":"2015-10-26","pret":-0.00416,"close":14.28}
{"ticker":"LC","date":"2015-10-27","pret":-0.01612,"close":13.47}
{"ticker":"LC","date":"2015-10-28","pret":-0.0448,"close":14}
{"ticker":"LC","date":"2015-10-29","pret":0.01613,"close":13.62}
{"ticker":"LC","date":"2015-10-30","pret":0.07965,"close":14.18}
{"ticker":"LC","date":"2015-11-02","pret":-0.04745,"close":14.61}
{"ticker":"LC","date":"2015-11-03","pret":0.02297,"close":14.79}
{"ticker":"LC","date":"2015-11-04","pret":0.00138,"close":14.62}
{"ticker":"LC","date":"2015-11-05","pret":-0.00344,"close":14.19}
{"ticker":"LC","date":"2015-11-06","pret":-0.01739,"close":14.7}
{"ticker":"LC","date":"2015-11-09","pret":0.03109,"close":14.57}
{"ticker":"LC","date":"2015-11-10","pret":-0.01439,"close":14.19}
{"ticker":"LC","date":"2015-11-11","pret":-0.03369,"close":13.64}
{"ticker":"LC","date":"2015-11-12","pret":-0.0297,"close":13.32}
{"ticker":"LC","date":"2015-11-13","pret":-0.02834,"close":12.72}
{"ticker":"LC","date":"2015-11-16","pret":-0.0417,"close":12.61}
{"ticker":"LC","date":"2015-11-17","pret":0.00942,"close":12.81}
{"ticker":"LC","date":"2015-11-18","pret":0.01704,"close":12.79}
{"ticker":"LC","date":"2015-11-19","pret":-0.02096,"close":12.84}
{"ticker":"LC","date":"2015-11-20","pret":0.00937,"close":12.63}
{"ticker":"LC","date":"2015-11-23","pret":-0.01882,"close":12.36}
{"ticker":"LC","date":"2015-11-24","pret":-0.04287,"close":12.2}
{"ticker":"LC","date":"2015-11-25","pret":0.00823,"close":12.58}
{"ticker":"LC","date":"2015-11-26"}
{"ticker":"LC","date":"2015-11-27","pret":0.03543,"close":12.47}
{"ticker":"LC","date":"2015-11-30","pret":-0.01595,"close":12.02}
{"ticker":"LC","date":"2015-12-01","pret":-0.01784,"close":12.09}
{"ticker":"LC","date":"2015-12-02","pret":0.01462,"close":12.56}
{"ticker":"LC","date":"2015-12-03","pret":0.01521,"close":12.82}
{"ticker":"LC","date":"2015-12-04","pret":0.01654,"close":12.87}
{"ticker":"LC","date":"2015-12-07","pret":0.00312,"close":13.45}
{"ticker":"LC","date":"2015-12-08","pret":0.0382,"close":13.73}
{"ticker":"LC","date":"2015-12-09","pret":0.03318,"close":14.04}
{"ticker":"LC","date":"2015-12-10","pret":0.01511,"close":14.16}
{"ticker":"LC","date":"2015-12-11","pret":0,"close":13.65}
{"ticker":"LC","date":"2015-12-14","pret":-0.01947,"close":12.84}
{"ticker":"LC","date":"2015-12-15","pret":-0.06468,"close":12.46}
{"ticker":"LC","date":"2015-12-16","pret":-0.02917,"close":12.41}
{"ticker":"LC","date":"2015-12-17"}
{"ticker":"LC","date":"2015-12-18","pret":-0.04082,"close":11.48}
{"ticker":"LC","date":"2015-12-21","pret":-0.04517,"close":11.45}
{"ticker":"LC","date":"2015-12-22","pret":0,"close":11.36}
{"ticker":"LC","date":"2015-12-23","pret":0.00087,"close":11.5}
{"ticker":"LC","date":"2015-12-24","pret":-0.00787,"close":11.4}
{"ticker":"LC","date":"2015-12-28","pret":0.00088,"close":11.02}
{"ticker":"LC","date":"2015-12-29","pret":-0.02847,"close":11}
{"ticker":"LC","date":"2015-12-30","pret":-0.00907,"close":10.83}
{"ticker":"LC","date":"2015-12-31","pret":-0.01283,"close":11.05}
{"ticker":"LC","date":"2016-01-04","pret":-0.00648,"close":11.08}
{"ticker":"LC","date":"2016-01-05","pret":0.03198,"close":10.72}
{"ticker":"LCI","date":"2015-01-02","pret":-0.00782,"close":43.28}
{"ticker":"LCI","date":"2015-01-05","pret":-0.00672,"close":42.96}
{"ticker":"LCI","date":"2015-01-06","pret":0.0007,"close":41.29}
{"ticker":"LCI","date":"2015-01-07","pret":-0.02781,"close":43.33}
{"ticker":"LCI","date":"2015-01-08","pret":0.04942,"close":45.61}
{"ticker":"LCI","date":"2015-01-09","pret":0.0375,"close":45.82}
{"ticker":"LCI","date":"2015-01-12","pret":0.00764,"close":44.73}
{"ticker":"LCI","date":"2015-01-13","pret":-0.02532,"close":43.96}
{"ticker":"LCI","date":"2015-01-14","pret":-0.03379,"close":44.93}
{"ticker":"LCI","date":"2015-01-15","pret":0.0409,"close":42.56}
{"ticker":"LCI","date":"2015-01-16","pret":-0.06565,"close":45.36}
{"ticker":"LCI","date":"2015-01-20","pret":0.06984,"close":46.37}
{"ticker":"LCI","date":"2015-01-21","pret":0.02159,"close":45.46}
{"ticker":"LCI","date":"2015-01-22","pret":-0.0091,"close":45.26}
{"ticker":"LCI","date":"2015-01-23","pret":-0.01735,"close":45.68}
{"ticker":"LCI","date":"2015-01-26","pret":0.04526,"close":48.93}
{"ticker":"LCI","date":"2015-01-27","pret":0.02137,"close":50.33}
{"ticker":"LCI","date":"2015-01-28","pret":0.05327,"close":49.68}
{"ticker":"LCI","date":"2015-01-29","pret":-0.02326,"close":50.11}
{"ticker":"LCI","date":"2015-01-30","pret":0.00502,"close":47.43}
{"ticker":"LCI","date":"2015-02-02","pret":-0.05111,"close":47.96}
{"ticker":"LCI","date":"2015-02-03","pret":0.01712,"close":49.23}
{"ticker":"LCI","date":"2015-02-04","pret":0.01928,"close":48.75}
{"ticker":"LCI","date":"2015-02-05","pret":0.03198,"close":52.61}
{"ticker":"LCI","date":"2015-02-06","pret":0.02755,"close":51.8}
{"ticker":"LCI","date":"2015-02-09","pret":-0.00981,"close":55.09}
{"ticker":"LCI","date":"2015-02-10","pret":0.07212,"close":56.15}
{"ticker":"LCI","date":"2015-02-11","pret":0.00966,"close":56.83}
{"ticker":"LCI","date":"2015-02-12","pret":0.02375,"close":58.69}
{"ticker":"LCI","date":"2015-02-13","pret":0.02761,"close":57.78}
{"ticker":"LCI","date":"2015-02-17","pret":-0.01913,"close":61.23}
{"ticker":"LCI","date":"2015-02-18","pret":0.05892,"close":62.47}
{"ticker":"LCI","date":"2015-02-19","pret":0.01884,"close":63.28}
{"ticker":"LCI","date":"2015-02-20","pret":0.00889,"close":63.23}
{"ticker":"LCI","date":"2015-02-23","pret":0.00615,"close":64.44}
{"ticker":"LCI","date":"2015-02-24","pret":0.01544,"close":64.27}
{"ticker":"LCI","date":"2015-02-25","pret":-0.00356,"close":64.22}
{"ticker":"LCI","date":"2015-02-26","pret":-0.00358,"close":65.17}
{"ticker":"LCI","date":"2015-02-27","pret":0.01316,"close":62.4}
{"ticker":"LCI","date":"2015-03-02","pret":-0.04113,"close":62.92}
{"ticker":"LCI","date":"2015-03-03","pret":0.00957,"close":62.27}
{"ticker":"LCI","date":"2015-03-04","pret":-0.01407,"close":62.28}
{"ticker":"LCI","date":"2015-03-05","pret":0.0085,"close":63.09}
{"ticker":"LCI","date":"2015-03-06","pret":0.00874,"close":63.2}
{"ticker":"LCI","date":"2015-03-09","pret":0,"close":64.73}
{"ticker":"LCI","date":"2015-03-10","pret":0.01148,"close":63.36}
{"ticker":"LCI","date":"2015-03-11","pret":-0.00423,"close":63.82}
{"ticker":"LCI","date":"2015-03-12","pret":0.00922,"close":65.14}
{"ticker":"LCI","date":"2015-03-13","pret":0.02216,"close":65.03}
{"ticker":"LCI","date":"2015-03-16","pret":0.00274,"close":65.1}
{"ticker":"LCI","date":"2015-03-17","pret":-0.01684,"close":66.44}
{"ticker":"LCI","date":"2015-03-18","pret":0.02561,"close":68.38}
{"ticker":"LCI","date":"2015-03-19","pret":0.03243,"close":68.89}
{"ticker":"LCI","date":"2015-03-20","pret":0.0159,"close":68.57}
{"ticker":"LCI","date":"2015-03-23","pret":-0.01882,"close":69.82}
{"ticker":"LCI","date":"2015-03-24","pret":0.02082,"close":69.75}
{"ticker":"LCI","date":"2015-03-25","pret":-0.0066,"close":64.4}
{"ticker":"LCI","date":"2015-03-26","pret":-0.09704,"close":65.83}
{"ticker":"LCI","date":"2015-03-27","pret":0.04818,"close":65.51}
{"ticker":"LCI","date":"2015-03-30","pret":0.0006,"close":67.86}
{"ticker":"LCI","date":"2015-03-31","pret":0.01902,"close":67.71}
{"ticker":"LCI","date":"2015-04-01","pret":0.00237,"close":66.12}
{"ticker":"LCI","date":"2015-04-02","pret":-0.01777,"close":66.39}
{"ticker":"LCI","date":"2015-04-06","pret":-0.00999,"close":66.59}
{"ticker":"LCI","date":"2015-04-07","pret":0.01839,"close":67.9}
{"ticker":"LCI","date":"2015-04-08","pret":0.01835,"close":70}
{"ticker":"LCI","date":"2015-04-09","pret":0.03062,"close":69.23}
{"ticker":"LCI","date":"2015-04-10","pret":-0.01216,"close":71.15}
{"ticker":"LCI","date":"2015-04-13","pret":0.02741,"close":70.57}
{"ticker":"LCI","date":"2015-04-14","pret":-0.01084,"close":69.87}
{"ticker":"LCI","date":"2015-04-15","pret":-0.00725,"close":67.74}
{"ticker":"LCI","date":"2015-04-16","pret":-0.03557,"close":67.19}
{"ticker":"LCI","date":"2015-04-17","pret":-0.01489,"close":64.89}
{"ticker":"LCI","date":"2015-04-20","pret":-0.01633,"close":66.75}
{"ticker":"LCI","date":"2015-04-21","pret":0.02663,"close":66.73}
{"ticker":"LCI","date":"2015-04-22","pret":-0.0097,"close":66.45}
{"ticker":"LCI","date":"2015-04-23","pret":-0.00421,"close":67.4}
{"ticker":"LCI","date":"2015-04-24","pret":0.01909,"close":67.4}
{"ticker":"LCI","date":"2015-04-27","pret":-0.00266,"close":61.9}
{"ticker":"LCI","date":"2015-04-28","pret":-0.0869,"close":61.27}
{"ticker":"LCI","date":"2015-04-29","pret":-0.01563,"close":60.78}
{"ticker":"LCI","date":"2015-04-30","pret":-0.0089,"close":57.5}
{"ticker":"LCI","date":"2015-05-01","pret":-0.0492,"close":59.52}
{"ticker":"LCI","date":"2015-05-04","pret":0.04422,"close":60.65}
{"ticker":"LCI","date":"2015-05-05","pret":0.01372,"close":58.94}
{"ticker":"LCI","date":"2015-05-06","pret":-0.01056,"close":60.32}
{"ticker":"LCI","date":"2015-05-07","pret":-0.11,"close":53.04}
{"ticker":"LCI","date":"2015-05-08","pret":-0.01436,"close":54.55}
{"ticker":"LCI","date":"2015-05-11","pret":0.02522,"close":54.85}
{"ticker":"LCI","date":"2015-05-12","pret":0.00457,"close":53.34}
{"ticker":"LCI","date":"2015-05-13","pret":-0.02492,"close":53.36}
{"ticker":"LCI","date":"2015-05-14","pret":0.00205,"close":53.33}
{"ticker":"LCI","date":"2015-05-15","pret":0.00075,"close":52.6}
{"ticker":"LCI","date":"2015-05-18","pret":-0.00974,"close":54.86}
{"ticker":"LCI","date":"2015-05-19","pret":0.03241,"close":55.8}
{"ticker":"LCI","date":"2015-05-20","pret":0.01752,"close":55.38}
{"ticker":"LCI","date":"2015-05-21","pret":-0.00899,"close":54.73}
{"ticker":"LCI","date":"2015-05-22","pret":-0.0109,"close":55.39}
{"ticker":"LCI","date":"2015-05-26","pret":0.00873,"close":54.07}
{"ticker":"LCI","date":"2015-05-27","pret":-0.01772,"close":55.32}
{"ticker":"LCI","date":"2015-05-28","pret":0.0179,"close":55.37}
{"ticker":"LCI","date":"2015-05-29","pret":-0.0029,"close":55.63}
{"ticker":"LCI","date":"2015-06-01","pret":0.01567,"close":55.59}
{"ticker":"LCI","date":"2015-06-02","pret":-0.01078,"close":55.99}
{"ticker":"LCI","date":"2015-06-03","pret":0.02286,"close":56.37}
{"ticker":"LCI","date":"2015-06-04","pret":-0.01476,"close":55.4}
{"ticker":"LCI","date":"2015-06-05","pret":-0.00864,"close":56.64}
{"ticker":"LCI","date":"2015-06-08","pret":0.02217,"close":56.74}
{"ticker":"LCI","date":"2015-06-09","pret":0,"close":55.96}
{"ticker":"LCI","date":"2015-06-10","pret":-0.01031,"close":56.73}
{"ticker":"LCI","date":"2015-06-11","pret":0.01454,"close":57.21}
{"ticker":"LCI","date":"2015-06-12","pret":0.00123,"close":56.95}
{"ticker":"LCI","date":"2015-06-15","pret":-0.00883,"close":56.28}
{"ticker":"LCI","date":"2015-06-16","pret":-0.00195,"close":57.41}
{"ticker":"LCI","date":"2015-06-17","pret":0.0218,"close":58.34}
{"ticker":"LCI","date":"2015-06-18","pret":0.01724,"close":59.67}
{"ticker":"LCI","date":"2015-06-19","pret":0.0203,"close":59.69}
{"ticker":"LCI","date":"2015-06-22","pret":0.00568,"close":61.58}
{"ticker":"LCI","date":"2015-06-23","pret":0.0237,"close":61.52}
{"ticker":"LCI","date":"2015-06-24","pret":-0.0013,"close":60.81}
{"ticker":"LCI","date":"2015-06-25","pret":-0.00982,"close":59.75}
{"ticker":"LCI","date":"2015-06-26","pret":-0.01575,"close":58.95}
{"ticker":"LCI","date":"2015-06-29","pret":-0.03416,"close":57.77}
{"ticker":"LCI","date":"2015-06-30","pret":0.01049,"close":59.44}
{"ticker":"LCI","date":"2015-07-01","pret":0.02617,"close":58.65}
{"ticker":"LCI","date":"2015-07-02","pret":-0.02071,"close":57.98}
{"ticker":"LCI","date":"2015-07-06","pret":-0.02586,"close":57.5}
{"ticker":"LCI","date":"2015-07-07","pret":0.00938,"close":58.79}
{"ticker":"LCI","date":"2015-07-08","pret":0.00672,"close":56.17}
{"ticker":"LCI","date":"2015-07-09","pret":-0.01611,"close":57.56}
{"ticker":"LCI","date":"2015-07-10","pret":0.02296,"close":59.93}
{"ticker":"LCI","date":"2015-07-13","pret":0.03191,"close":60.93}
{"ticker":"LCI","date":"2015-07-14","pret":0.00725,"close":62.74}
{"ticker":"LCI","date":"2015-07-15","pret":0.02927,"close":61.24}
{"ticker":"LCI","date":"2015-07-16","pret":-0.01009,"close":61.07}
{"ticker":"LCI","date":"2015-07-17","pret":-0.01639,"close":59.85}
{"ticker":"LCI","date":"2015-07-20","pret":-0.0155,"close":59.1}
{"ticker":"LCI","date":"2015-07-21","pret":-0.00433,"close":59.46}
{"ticker":"LCI","date":"2015-07-22","pret":-0.0131,"close":59.2}
{"ticker":"LCI","date":"2015-07-23","pret":0.00556,"close":58.19}
{"ticker":"LCI","date":"2015-07-24","pret":-0.01628,"close":56.62}
{"ticker":"LCI","date":"2015-07-27","pret":-0.04047,"close":56.18}
{"ticker":"LCI","date":"2015-07-28","pret":0.0071,"close":58.04}
{"ticker":"LCI","date":"2015-07-29","pret":0.02617,"close":59.03}
{"ticker":"LCI","date":"2015-07-30","pret":0.01572,"close":59.44}
{"ticker":"LCI","date":"2015-07-31","pret":0.0118,"close":59.6}
{"ticker":"LCI","date":"2015-08-03","pret":0.00151,"close":59.47}
{"ticker":"LCI","date":"2015-08-04","pret":-0.00402,"close":58.84}
{"ticker":"LCI","date":"2015-08-05","pret":-0.00606,"close":59.32}
{"ticker":"LCI","date":"2015-08-06","pret":0.01159,"close":56.51}
{"ticker":"LCI","date":"2015-08-07","pret":-0.06663,"close":54.8}
{"ticker":"LCI","date":"2015-08-10","pret":-0.01765,"close":55.71}
{"ticker":"LCI","date":"2015-08-11","pret":-0.00693,"close":53.74}
{"ticker":"LCI","date":"2015-08-12","pret":-0.02764,"close":53.41}
{"ticker":"LCI","date":"2015-08-13","pret":0.0101,"close":53.76}
{"ticker":"LCI","date":"2015-08-14","pret":-0.0028,"close":52.71}
{"ticker":"LCI","date":"2015-08-17","pret":-0.024,"close":53.51}
{"ticker":"LCI","date":"2015-08-18","pret":0.02026,"close":52.41}
{"ticker":"LCI","date":"2015-08-19","pret":-0.02236,"close":51.94}
{"ticker":"LCI","date":"2015-08-20","pret":-0.01312,"close":49.58}
{"ticker":"LCI","date":"2015-08-21","pret":-0.05899,"close":49.17}
{"ticker":"LCI","date":"2015-08-24","pret":-0.07615,"close":46.14}
{"ticker":"LCI","date":"2015-08-25","pret":0.06684,"close":46.65}
{"ticker":"LCI","date":"2015-08-26","pret":0.00869,"close":50.09}
{"ticker":"LCI","date":"2015-08-27","pret":0.04985,"close":50.04}
{"ticker":"LCI","date":"2015-08-28","pret":-0.0198,"close":49.87}
{"ticker":"LCI","date":"2015-08-31","pret":0.0008,"close":47.95}
{"ticker":"LCI","date":"2015-09-01","pret":-0.07509,"close":47.29}
{"ticker":"LCI","date":"2015-09-02","pret":0.03347,"close":49.48}
{"ticker":"LCI","date":"2015-09-03","pret":0.20294,"close":55.81}
{"ticker":"LCI","date":"2015-09-04","pret":-0.06264,"close":54.36}
{"ticker":"LCI","date":"2015-09-08","pret":-0.00236,"close":55.44}
{"ticker":"LCI","date":"2015-09-09","pret":0.0187,"close":55.3}
{"ticker":"LCI","date":"2015-09-10","pret":-0.01092,"close":56.62}
{"ticker":"LCI","date":"2015-09-11","pret":0.01732,"close":57.14}
{"ticker":"LCI","date":"2015-09-14","pret":0.01126,"close":55.8}
{"ticker":"LCI","date":"2015-09-15","pret":-0.02373,"close":56.01}
{"ticker":"LCI","date":"2015-09-16","pret":0.00625,"close":56.18}
{"ticker":"LCI","date":"2015-09-17","pret":-0.00268,"close":57.82}
{"ticker":"LCI","date":"2015-09-18","pret":0.02556,"close":58.59}
{"ticker":"LCI","date":"2015-09-21","pret":0.02696,"close":54.72}
{"ticker":"LCI","date":"2015-09-22","pret":-0.10288,"close":53.13}
{"ticker":"LCI","date":"2015-09-23","pret":0.00281,"close":52.98}
{"ticker":"LCI","date":"2015-09-24","pret":-0.0113,"close":52.51}
{"ticker":"LCI","date":"2015-09-25","pret":0.00378,"close":49.49}
{"ticker":"LCI","date":"2015-09-28","pret":-0.07095,"close":46.52}
{"ticker":"LCI","date":"2015-09-29","pret":-0.07027,"close":42.98}
{"ticker":"LCI","date":"2015-09-30","pret":-0.04557,"close":41.52}
{"ticker":"LCI","date":"2015-10-01","pret":-0.05613,"close":42.14}
{"ticker":"LCI","date":"2015-10-02","pret":-0.00168,"close":44.34}
{"ticker":"LCI","date":"2015-10-05","pret":0.08607,"close":43.75}
{"ticker":"LCI","date":"2015-10-06","pret":-0.03464,"close":43.71}
{"ticker":"LCI","date":"2015-10-07","pret":0.00069,"close":46.14}
{"ticker":"LCI","date":"2015-10-08","pret":0.06036,"close":46.12}
{"ticker":"LCI","date":"2015-10-09","pret":-0.00843,"close":47.21}
{"ticker":"LCI","date":"2015-10-12","pret":0.02889,"close":46.35}
{"ticker":"LCI","date":"2015-10-13","pret":-0.02543,"close":44.45}
{"ticker":"LCI","date":"2015-10-14","pret":-0.02943,"close":43.78}
{"ticker":"LCI","date":"2015-10-15","pret":-0.03101,"close":45.26}
{"ticker":"LCI","date":"2015-10-16","pret":0.04561,"close":46.9}
{"ticker":"LCI","date":"2015-10-19","pret":0.02965,"close":48.3}
{"ticker":"LCI","date":"2015-10-20","pret":0.03024,"close":43.65}
{"ticker":"LCI","date":"2015-10-21","pret":-0.0857,"close":41.15}
{"ticker":"LCI","date":"2015-10-22","pret":-0.05561,"close":41.89}
{"ticker":"LCI","date":"2015-10-23","pret":0.01466,"close":44.22}
{"ticker":"LCI","date":"2015-10-26","pret":0.02481,"close":43.19}
{"ticker":"LCI","date":"2015-10-27","pret":-0.00528,"close":43.99}
{"ticker":"LCI","date":"2015-10-28","pret":0.02141,"close":46.46}
{"ticker":"LCI","date":"2015-10-29","pret":0.07174,"close":45.81}
{"ticker":"LCI","date":"2015-10-30","pret":-0.04133,"close":44.77}
{"ticker":"LCI","date":"2015-11-02","pret":-0.00066,"close":47.52}
{"ticker":"LCI","date":"2015-11-03","pret":0.02826,"close":46.88}
{"ticker":"LCI","date":"2015-11-04","pret":-0.00256,"close":46.16}
{"ticker":"LCI","date":"2015-11-05","pret":-0.1914,"close":38.62}
{"ticker":"LCI","date":"2015-11-06","pret":-0.0031,"close":37.77}
{"ticker":"LCI","date":"2015-11-09","pret":-0.02253,"close":37.38}
{"ticker":"LCI","date":"2015-11-10","pret":-0.00985,"close":36.5}
{"ticker":"LCI","date":"2015-11-11","pret":-0.02794,"close":35.19}
{"ticker":"LCI","date":"2015-11-12","pret":-0.02366,"close":34.38}
{"ticker":"LCI","date":"2015-11-13","pret":-0.03351,"close":35.79}
{"ticker":"LCI","date":"2015-11-16","pret":0.03408,"close":35.37}
{"ticker":"LCI","date":"2015-11-17","pret":-0.0065,"close":35.98}
{"ticker":"LCI","date":"2015-11-18","pret":0.02186,"close":36.83}
{"ticker":"LCI","date":"2015-11-19","pret":0.02085,"close":37.33}
{"ticker":"LCI","date":"2015-11-20","pret":0.01402,"close":37.47}
{"ticker":"LCI","date":"2015-11-23","pret":0.0088,"close":37.92}
{"ticker":"LCI","date":"2015-11-24","pret":0.00397,"close":38.55}
{"ticker":"LCI","date":"2015-11-25","pret":0.01782,"close":39.29}
{"ticker":"LCI","date":"2015-11-26"}
{"ticker":"LCI","date":"2015-11-27","pret":0.02715,"close":36.98}
{"ticker":"LCI","date":"2015-11-30","pret":-0.06715,"close":36.96}
{"ticker":"LCI","date":"2015-12-01","pret":0.00297,"close":38.88}
{"ticker":"LCI","date":"2015-12-02","pret":0.04608,"close":38.31}
{"ticker":"LCI","date":"2015-12-03","pret":-0.00879,"close":36.34}
{"ticker":"LCI","date":"2015-12-04","pret":-0.03783,"close":37.45}
{"ticker":"LCI","date":"2015-12-07","pret":0.00565,"close":35.42}
{"ticker":"LCI","date":"2015-12-08","pret":-0.06393,"close":38.24}
{"ticker":"LCI","date":"2015-12-09","pret":0.08568,"close":38}
{"ticker":"LCI","date":"2015-12-10","pret":-0.00394,"close":40.44}
{"ticker":"LCI","date":"2015-12-11","pret":0.04405,"close":39.09}
{"ticker":"LCI","date":"2015-12-14","pret":-0.0137,"close":38.98}
{"ticker":"LCI","date":"2015-12-15","pret":-0.01701,"close":38.75}
{"ticker":"LCI","date":"2015-12-16","pret":0.01419,"close":41.46}
{"ticker":"LCI","date":"2015-12-17"}
{"ticker":"LCI","date":"2015-12-18","pret":0.03796,"close":41.14}
{"ticker":"LCI","date":"2015-12-21","pret":0.03085,"close":43.38}
{"ticker":"LCI","date":"2015-12-22","pret":0.03962,"close":40.71}
{"ticker":"LCI","date":"2015-12-23","pret":-0.05045,"close":41.01}
{"ticker":"LCI","date":"2015-12-24","pret":-0.00509,"close":40.67}
{"ticker":"LCI","date":"2015-12-28","pret":-0.01075,"close":40.92}
{"ticker":"LCI","date":"2015-12-29","pret":0.0071,"close":41.18}
{"ticker":"LCI","date":"2015-12-30","pret":0.00438,"close":41.04}
{"ticker":"LCI","date":"2015-12-31","pret":-0.00658,"close":40.12}
{"ticker":"LCI","date":"2016-01-04","pret":-0.03482,"close":39.51}
{"ticker":"LCI","date":"2016-01-05","pret":0.00782,"close":39.58}
{"ticker":"LCUT","date":"2015-01-02","pret":0.00756,"close":16.84}
{"ticker":"LCUT","date":"2015-01-05","pret":-0.03416,"close":15.95}
{"ticker":"LCUT","date":"2015-01-06","pret":-0.04347,"close":15.57}
{"ticker":"LCUT","date":"2015-01-07","pret":-0.01959,"close":15.88}
{"ticker":"LCUT","date":"2015-01-08","pret":0.01646,"close":16.21}
{"ticker":"LCUT","date":"2015-01-09","pret":0.01619,"close":16.16}
{"ticker":"LCUT","date":"2015-01-12","pret":-0.00495,"close":16.34}
{"ticker":"LCUT","date":"2015-01-13","pret":0.02392,"close":16.03}
{"ticker":"LCUT","date":"2015-01-14","pret":-0.03704,"close":15.83}
{"ticker":"LCUT","date":"2015-01-15","pret":-0.00568,"close":15.68}
{"ticker":"LCUT","date":"2015-01-16","pret":-0.01401,"close":15.71}
{"ticker":"LCUT","date":"2015-01-20","pret":0.00958,"close":15.58}
{"ticker":"LCUT","date":"2015-01-21","pret":-0.01022,"close":15.65}
{"ticker":"LCUT","date":"2015-01-22","pret":0.01529,"close":15.99}
{"ticker":"LCUT","date":"2015-01-23","pret":0.01256,"close":15.89}
{"ticker":"LCUT","date":"2015-01-26","pret":-0.00626,"close":15.88}
{"ticker":"LCUT","date":"2015-01-27","pret":-0.0082,"close":15.77}
{"ticker":"LCUT","date":"2015-01-28","pret":0.00442,"close":15.24}
{"ticker":"LCUT","date":"2015-01-29","pret":-0.03203,"close":15.99}
{"ticker":"LCUT","date":"2015-01-30","pret":0.03014,"close":15.78}
{"ticker":"LCUT","date":"2015-02-02","pret":0.00441,"close":16.03}
{"ticker":"LCUT","date":"2015-02-03","pret":0.01126,"close":16.07}
{"ticker":"LCUT","date":"2015-02-04","pret":-0.00812,"close":15.95}
{"ticker":"LCUT","date":"2015-02-05","pret":0.00438,"close":16}
{"ticker":"LCUT","date":"2015-02-06","pret":0.00498,"close":16.24}
{"ticker":"LCUT","date":"2015-02-09","pret":0.00927,"close":16.16}
{"ticker":"LCUT","date":"2015-02-10","pret":-0.00803,"close":16.1}
{"ticker":"LCUT","date":"2015-02-11","pret":0.00124,"close":15.96}
{"ticker":"LCUT","date":"2015-02-12","pret":-0.00186,"close":15.9}
{"ticker":"LCUT","date":"2015-02-13","pret":-0.00873,"close":15.84}
{"ticker":"LCUT","date":"2015-02-17","pret":-0.00754,"close":15.93}
{"ticker":"LCUT","date":"2015-02-18","pret":0.00441,"close":16.02}
{"ticker":"LCUT","date":"2015-02-19","pret":0.00813,"close":16.03}
{"ticker":"LCUT","date":"2015-02-20","pret":0.00124,"close":16.06}
{"ticker":"LCUT","date":"2015-02-23","pret":-0.00062,"close":16.05}
{"ticker":"LCUT","date":"2015-02-24","pret":-0.00374,"close":16.15}
{"ticker":"LCUT","date":"2015-02-25","pret":0.00685,"close":15.95}
{"ticker":"LCUT","date":"2015-02-26","pret":-0.01312,"close":16.02}
{"ticker":"LCUT","date":"2015-02-27","pret":-0.00758,"close":16.01}
{"ticker":"LCUT","date":"2015-03-02","pret":0.01384,"close":15.89}
{"ticker":"LCUT","date":"2015-03-03","pret":-0.00564,"close":15.71}
{"ticker":"LCUT","date":"2015-03-04","pret":-0.01329,"close":15.65}
{"ticker":"LCUT","date":"2015-03-05","pret":-0.00319,"close":15.6}
{"ticker":"LCUT","date":"2015-03-06","pret":-0.00963,"close":15.49}
{"ticker":"LCUT","date":"2015-03-09","pret":0.00963,"close":15.6}
{"ticker":"LCUT","date":"2015-03-10","pret":-0.00705,"close":15.47}
{"ticker":"LCUT","date":"2015-03-11","pret":-0.0084,"close":15.18}
{"ticker":"LCUT","date":"2015-03-12","pret":-0.17007,"close":14.61}
{"ticker":"LCUT","date":"2015-03-13","pret":0.11881,"close":14.6}
{"ticker":"LCUT","date":"2015-03-16","pret":0.00681,"close":14.41}
{"ticker":"LCUT","date":"2015-03-17","pret":-0.01918,"close":14.54}
{"ticker":"LCUT","date":"2015-03-18","pret":0.01169,"close":14.5}
{"ticker":"LCUT","date":"2015-03-19","pret":-0.011,"close":14.6}
{"ticker":"LCUT","date":"2015-03-20","pret":0.01645,"close":14.6}
{"ticker":"LCUT","date":"2015-03-23","pret":-0.00751,"close":14.95}
{"ticker":"LCUT","date":"2015-03-24","pret":0.0277,"close":15.91}
{"ticker":"LCUT","date":"2015-03-25","pret":0.05508,"close":15.38}
{"ticker":"LCUT","date":"2015-03-26","pret":-0.02425,"close":15.44}
{"ticker":"LCUT","date":"2015-03-27","pret":-0.01104,"close":15.36}
{"ticker":"LCUT","date":"2015-03-30","pret":0.00261,"close":15.47}
{"ticker":"LCUT","date":"2015-03-31","pret":-0.00326,"close":15.28}
{"ticker":"LCUT","date":"2015-04-01","pret":-0.00722,"close":14.95}
{"ticker":"LCUT","date":"2015-04-02","pret":-0.01593,"close":14.92}
{"ticker":"LCUT","date":"2015-04-06","pret":-0.01482,"close":15.11}
{"ticker":"LCUT","date":"2015-04-07","pret":0.00879,"close":14.87}
{"ticker":"LCUT","date":"2015-04-08","pret":-0.00202,"close":14.84}
{"ticker":"LCUT","date":"2015-04-09","pret":0.00067,"close":15.14}
{"ticker":"LCUT","date":"2015-04-10","pret":0.02725,"close":15.07}
{"ticker":"LCUT","date":"2015-04-13","pret":-0.00526,"close":15.15}
{"ticker":"LCUT","date":"2015-04-14","pret":0.00395,"close":15.2}
{"ticker":"LCUT","date":"2015-04-15","pret":0.0085,"close":15.38}
{"ticker":"LCUT","date":"2015-04-16","pret":-0.00065,"close":16.02}
{"ticker":"LCUT","date":"2015-04-17","pret":0.03079,"close":15.81}
{"ticker":"LCUT","date":"2015-04-20","pret":0.01691,"close":16.35}
{"ticker":"LCUT","date":"2015-04-21","pret":0.02151,"close":15.86}
{"ticker":"LCUT","date":"2015-04-22","pret":-0.03149,"close":16.24}
{"ticker":"LCUT","date":"2015-04-23","pret":0.01123,"close":15.79}
{"ticker":"LCUT","date":"2015-04-24","pret":-0.02449,"close":15.54}
{"ticker":"LCUT","date":"2015-04-27","pret":-0.02055,"close":15.58}
{"ticker":"LCUT","date":"2015-04-28","pret":0.0084,"close":15.73}
{"ticker":"LCUT","date":"2015-04-29","pret":0.00257,"close":15.41}
{"ticker":"LCUT","date":"2015-04-30","pret":-0.02272,"close":14.55}
{"ticker":"LCUT","date":"2015-05-01","pret":-0.04225,"close":14.51}
{"ticker":"LCUT","date":"2015-05-04","pret":-0.02216,"close":14.26}
{"ticker":"LCUT","date":"2015-05-05","pret":0,"close":14.82}
{"ticker":"LCUT","date":"2015-05-06","pret":0.03577,"close":14.85}
{"ticker":"LCUT","date":"2015-05-07","pret":0.00337,"close":14.88}
{"ticker":"LCUT","date":"2015-05-08","pret":0.00805,"close":14.77}
{"ticker":"LCUT","date":"2015-05-11","pret":-0.01752,"close":14.86}
{"ticker":"LCUT","date":"2015-05-12","pret":0.0061,"close":14.99}
{"ticker":"LCUT","date":"2015-05-13","pret":0.00942,"close":14.66}
{"ticker":"LCUT","date":"2015-05-14","pret":-0.01824,"close":14.77}
{"ticker":"LCUT","date":"2015-05-15","pret":0.00612,"close":14.62}
{"ticker":"LCUT","date":"2015-05-18","pret":-0.01227,"close":14.69}
{"ticker":"LCUT","date":"2015-05-19","pret":0.00752,"close":14.64}
{"ticker":"LCUT","date":"2015-05-20","pret":0.00204,"close":14.78}
{"ticker":"LCUT","date":"2015-05-21","pret":0.00339,"close":14.74}
{"ticker":"LCUT","date":"2015-05-22","pret":-0.00748,"close":14.76}
{"ticker":"LCUT","date":"2015-05-26","pret":-0.00068,"close":14.65}
{"ticker":"LCUT","date":"2015-05-27","pret":-0.00137,"close":14.79}
{"ticker":"LCUT","date":"2015-05-28","pret":-0.00205,"close":14.64}
{"ticker":"LCUT","date":"2015-05-29","pret":-0.00343,"close":14.53}
{"ticker":"LCUT","date":"2015-06-01","pret":0.01094,"close":14.67}
{"ticker":"LCUT","date":"2015-06-02","pret":-0.01094,"close":14.63}
{"ticker":"LCUT","date":"2015-06-03","pret":0.00412,"close":14.55}
{"ticker":"LCUT","date":"2015-06-04","pret":-0.01032,"close":14.47}
{"ticker":"LCUT","date":"2015-06-05","pret":0.00276,"close":14.5}
{"ticker":"LCUT","date":"2015-06-08","pret":-0.00345,"close":14.6}
{"ticker":"LCUT","date":"2015-06-09","pret":0.01033,"close":14.68}
{"ticker":"LCUT","date":"2015-06-10","pret":0.00683,"close":14.84}
{"ticker":"LCUT","date":"2015-06-11","pret":0.00678,"close":14.84}
{"ticker":"LCUT","date":"2015-06-12","pret":-0.00338,"close":14.89}
{"ticker":"LCUT","date":"2015-06-15","pret":-0.00204,"close":14.83}
{"ticker":"LCUT","date":"2015-06-16","pret":0.00271,"close":14.98}
{"ticker":"LCUT","date":"2015-06-17","pret":0.01613,"close":14.87}
{"ticker":"LCUT","date":"2015-06-18","pret":-0.00401,"close":15.04}
{"ticker":"LCUT","date":"2015-06-19","pret":0.01065,"close":15.23}
{"ticker":"LCUT","date":"2015-06-22","pret":0.0066,"close":15.24}
{"ticker":"LCUT","date":"2015-06-23","pret":-0.00066,"close":15.24}
{"ticker":"LCUT","date":"2015-06-24","pret":0.00066,"close":15.17}
{"ticker":"LCUT","date":"2015-06-25","pret":0.00132,"close":15.18}
{"ticker":"LCUT","date":"2015-06-26","pret":-0.00263,"close":15.03}
{"ticker":"LCUT","date":"2015-06-29","pret":-0.01393,"close":14.72}
{"ticker":"LCUT","date":"2015-06-30","pret":-0.0094,"close":14.77}
{"ticker":"LCUT","date":"2015-07-01","pret":0.00337,"close":15.1}
{"ticker":"LCUT","date":"2015-07-02","pret":0.01401,"close":14.99}
{"ticker":"LCUT","date":"2015-07-06","pret":-0.00465,"close":15.02}
{"ticker":"LCUT","date":"2015-07-07","pret":-0.002,"close":15.02}
{"ticker":"LCUT","date":"2015-07-08","pret":-0.00401,"close":14.99}
{"ticker":"LCUT","date":"2015-07-09","pret":0.01397,"close":15.02}
{"ticker":"LCUT","date":"2015-07-10","pret":-0.00132,"close":15.04}
{"ticker":"LCUT","date":"2015-07-13","pret":-0.0073,"close":15.1}
{"ticker":"LCUT","date":"2015-07-14","pret":0.01126,"close":15.23}
{"ticker":"LCUT","date":"2015-07-15","pret":-0.00198,"close":15.07}
{"ticker":"LCUT","date":"2015-07-16","pret":0.00198,"close":15.16}
{"ticker":"LCUT","date":"2015-07-17","pret":0.00132,"close":15.14}
{"ticker":"LCUT","date":"2015-07-20","pret":-0.00066,"close":15.05}
{"ticker":"LCUT","date":"2015-07-21","pret":-0.00462,"close":15.02}
{"ticker":"LCUT","date":"2015-07-22","pret":-0.00331,"close":15.02}
{"ticker":"LCUT","date":"2015-07-23","pret":-0.008,"close":14.84}
{"ticker":"LCUT","date":"2015-07-24","pret":-0.01144,"close":14.6}
{"ticker":"LCUT","date":"2015-07-27","pret":-0.01706,"close":14.57}
{"ticker":"LCUT","date":"2015-07-28","pret":0.00754,"close":14.61}
{"ticker":"LCUT","date":"2015-07-29","pret":-0.0103,"close":14.56}
{"ticker":"LCUT","date":"2015-07-30","pret":0.00482,"close":14.55}
{"ticker":"LCUT","date":"2015-07-31","pret":-0.00138,"close":14.54}
{"ticker":"LCUT","date":"2015-08-03","pret":0.00069,"close":14.49}
{"ticker":"LCUT","date":"2015-08-04","pret":-0.00413,"close":14.44}
{"ticker":"LCUT","date":"2015-08-05","pret":-0.00276,"close":14.45}
{"ticker":"LCUT","date":"2015-08-06","pret":0,"close":15.1}
{"ticker":"LCUT","date":"2015-08-07","pret":0.03935,"close":14.93}
{"ticker":"LCUT","date":"2015-08-10","pret":-0.002,"close":15.02}
{"ticker":"LCUT","date":"2015-08-11","pret":-0.00133,"close":14.85}
{"ticker":"LCUT","date":"2015-08-12","pret":-0.01276,"close":14.84}
{"ticker":"LCUT","date":"2015-08-13","pret":0.00741,"close":14.81}
{"ticker":"LCUT","date":"2015-08-14","pret":-0.0108,"close":14.92}
{"ticker":"LCUT","date":"2015-08-17","pret":0.00609,"close":14.92}
{"ticker":"LCUT","date":"2015-08-18","pret":0.00135,"close":14.8}
{"ticker":"LCUT","date":"2015-08-19","pret":-0.00337,"close":14.78}
{"ticker":"LCUT","date":"2015-08-20","pret":-0.00882,"close":14.7}
{"ticker":"LCUT","date":"2015-08-21","pret":-0.01166,"close":14.69}
{"ticker":"LCUT","date":"2015-08-24","pret":-0.01389,"close":14.22}
{"ticker":"LCUT","date":"2015-08-25","pret":0.0187,"close":14.2}
{"ticker":"LCUT","date":"2015-08-26","pret":-0.00896,"close":14.47}
{"ticker":"LCUT","date":"2015-08-27","pret":0.00621,"close":14.39}
{"ticker":"LCUT","date":"2015-08-28","pret":-0.01456,"close":14.56}
{"ticker":"LCUT","date":"2015-08-31","pret":0.01456,"close":14.52}
{"ticker":"LCUT","date":"2015-09-01","pret":-0.01247,"close":14.37}
{"ticker":"LCUT","date":"2015-09-02","pret":0.01453,"close":14.48}
{"ticker":"LCUT","date":"2015-09-03","pret":-0.00413,"close":14.34}
{"ticker":"LCUT","date":"2015-09-04","pret":-0.02091,"close":14.33}
{"ticker":"LCUT","date":"2015-09-08","pret":0.02022,"close":14.38}
{"ticker":"LCUT","date":"2015-09-09","pret":0.00138,"close":14.34}
{"ticker":"LCUT","date":"2015-09-10","pret":-0.03008,"close":14.3}
{"ticker":"LCUT","date":"2015-09-11","pret":0.00989,"close":14.08}
{"ticker":"LCUT","date":"2015-09-14","pret":-0.01274,"close":13.31}
{"ticker":"LCUT","date":"2015-09-15","pret":-0.06018,"close":13.1}
{"ticker":"LCUT","date":"2015-09-16","pret":-0.01601,"close":13.64}
{"ticker":"LCUT","date":"2015-09-17","pret":0.05532,"close":13.79}
{"ticker":"LCUT","date":"2015-09-18","pret":-0.0095,"close":13.81}
{"ticker":"LCUT","date":"2015-09-21","pret":0.02394,"close":13.99}
{"ticker":"LCUT","date":"2015-09-22","pret":-0.00359,"close":14.26}
{"ticker":"LCUT","date":"2015-09-23","pret":0.02627,"close":14.5}
{"ticker":"LCUT","date":"2015-09-24","pret":0.00976,"close":14.48}
{"ticker":"LCUT","date":"2015-09-25","pret":0.01583,"close":14.35}
{"ticker":"LCUT","date":"2015-09-28","pret":-0.0228,"close":14.21}
{"ticker":"LCUT","date":"2015-09-29","pret":-0.01691,"close":14.11}
{"ticker":"LCUT","date":"2015-09-30","pret":0.00779,"close":13.98}
{"ticker":"LCUT","date":"2015-10-01","pret":-0.01779,"close":13.78}
{"ticker":"LCUT","date":"2015-10-02","pret":-0.01592,"close":13.77}
{"ticker":"LCUT","date":"2015-10-05","pret":0.00872,"close":14.49}
{"ticker":"LCUT","date":"2015-10-06","pret":0.04178,"close":14.51}
{"ticker":"LCUT","date":"2015-10-07","pret":0.00829,"close":14.79}
{"ticker":"LCUT","date":"2015-10-08","pret":0.02446,"close":14.98}
{"ticker":"LCUT","date":"2015-10-09","pret":0.00736,"close":15.03}
{"ticker":"LCUT","date":"2015-10-12","pret":-0.00067,"close":15.05}
{"ticker":"LCUT","date":"2015-10-13","pret":0.002,"close":15.08}
{"ticker":"LCUT","date":"2015-10-14","pret":0.00663,"close":14.94}
{"ticker":"LCUT","date":"2015-10-15","pret":-0.0113,"close":15.3}
{"ticker":"LCUT","date":"2015-10-16","pret":0.01394,"close":15.25}
{"ticker":"LCUT","date":"2015-10-19","pret":0.00132,"close":15.19}
{"ticker":"LCUT","date":"2015-10-20","pret":-0.00132,"close":15.09}
{"ticker":"LCUT","date":"2015-10-21","pret":-0.00927,"close":15.02}
{"ticker":"LCUT","date":"2015-10-22","pret":-0.00067,"close":15.4}
{"ticker":"LCUT","date":"2015-10-23","pret":0.02823,"close":15.34}
{"ticker":"LCUT","date":"2015-10-26","pret":-0.01434,"close":15.35}
{"ticker":"LCUT","date":"2015-10-27","pret":-0.00066,"close":15.03}
{"ticker":"LCUT","date":"2015-10-28","pret":-0.01323,"close":15.49}
{"ticker":"LCUT","date":"2015-10-29","pret":0.02238,"close":15.53}
{"ticker":"LCUT","date":"2015-10-30","pret":0.0155,"close":15.37}
{"ticker":"LCUT","date":"2015-11-02","pret":-0.02138,"close":15.52}
{"ticker":"LCUT","date":"2015-11-03","pret":0.01881,"close":15.67}
{"ticker":"LCUT","date":"2015-11-04","pret":-0.01229,"close":15.59}
{"ticker":"LCUT","date":"2015-11-05","pret":-0.19397,"close":13.81}
{"ticker":"LCUT","date":"2015-11-06","pret":0.07602,"close":14.09}
{"ticker":"LCUT","date":"2015-11-09","pret":0.0317,"close":13.95}
{"ticker":"LCUT","date":"2015-11-10","pret":0.02659,"close":13.9}
{"ticker":"LCUT","date":"2015-11-11","pret":-0.07305,"close":13.35}
{"ticker":"LCUT","date":"2015-11-12","pret":-0.01799,"close":13.35}
{"ticker":"LCUT","date":"2015-11-13","pret":-0.00379,"close":13.28}
{"ticker":"LCUT","date":"2015-11-16","pret":0.01208,"close":13.28}
{"ticker":"LCUT","date":"2015-11-17","pret":-0.0015,"close":13.25}
{"ticker":"LCUT","date":"2015-11-18","pret":0.01343,"close":13.32}
{"ticker":"LCUT","date":"2015-11-19","pret":-0.00744,"close":13.26}
{"ticker":"LCUT","date":"2015-11-20","pret":-0.00299,"close":13.43}
{"ticker":"LCUT","date":"2015-11-23","pret":0.01043,"close":13.35}
{"ticker":"LCUT","date":"2015-11-24","pret":-0.01043,"close":13.38}
{"ticker":"LCUT","date":"2015-11-25","pret":0.00895,"close":13.65}
{"ticker":"LCUT","date":"2015-11-26"}
{"ticker":"LCUT","date":"2015-11-27","pret":0.01985,"close":13.86}
{"ticker":"LCUT","date":"2015-11-30","pret":0.00797,"close":13.91}
{"ticker":"LCUT","date":"2015-12-01","pret":0.00719,"close":14.03}
{"ticker":"LCUT","date":"2015-12-02","pret":-0.00431,"close":13.54}
{"ticker":"LCUT","date":"2015-12-03","pret":-0.02626,"close":13.43}
{"ticker":"LCUT","date":"2015-12-04","pret":-0.00816,"close":13.64}
{"ticker":"LCUT","date":"2015-12-07","pret":0.01773,"close":13.5}
{"ticker":"LCUT","date":"2015-12-08","pret":-0.0252,"close":13.5}
{"ticker":"LCUT","date":"2015-12-09","pret":0.07099,"close":13.44}
{"ticker":"LCUT","date":"2015-12-10","pret":-0.07024,"close":13.33}
{"ticker":"LCUT","date":"2015-12-11","pret":-0.0197,"close":12.87}
{"ticker":"LCUT","date":"2015-12-14","pret":0.03533,"close":12.93}
{"ticker":"LCUT","date":"2015-12-15","pret":-0.04147,"close":13.04}
{"ticker":"LCUT","date":"2015-12-16","pret":-0.00154,"close":13.33}
{"ticker":"LCUT","date":"2015-12-17"}
{"ticker":"LCUT","date":"2015-12-18","pret":0.03037,"close":13.44}
{"ticker":"LCUT","date":"2015-12-21","pret":0.01485,"close":13.15}
{"ticker":"LCUT","date":"2015-12-22","pret":-0.03449,"close":13.18}
{"ticker":"LCUT","date":"2015-12-23","pret":0.00836,"close":13.12}
{"ticker":"LCUT","date":"2015-12-24","pret":0.00227,"close":13.04}
{"ticker":"LCUT","date":"2015-12-28","pret":-0.01291,"close":13.16}
{"ticker":"LCUT","date":"2015-12-29","pret":0.00382,"close":13.29}
{"ticker":"LCUT","date":"2015-12-30","pret":0.01061,"close":13.11}
{"ticker":"LCUT","date":"2015-12-31","pret":-0.01061,"close":13.26}
{"ticker":"LCUT","date":"2016-01-04","pret":0.00304,"close":12.98}
{"ticker":"LCUT","date":"2016-01-05","pret":-0.00762,"close":13.05}
{"ticker":"LDL","date":"2015-01-02","pret":-0.02263,"close":31.69}
{"ticker":"LDL","date":"2015-01-05","pret":-0.03794,"close":30.97}
{"ticker":"LDL","date":"2015-01-06","pret":-0.01726,"close":30.26}
{"ticker":"LDL","date":"2015-01-07","pret":-0.01102,"close":30.23}
{"ticker":"LDL","date":"2015-01-08","pret":-0.00294,"close":31.81}
{"ticker":"LDL","date":"2015-01-09","pret":0.04069,"close":31.71}
{"ticker":"LDL","date":"2015-01-12","pret":0.0162,"close":31.84}
{"ticker":"LDL","date":"2015-01-13","pret":-0.00216,"close":31.87}
{"ticker":"LDL","date":"2015-01-14","pret":-0.02349,"close":31.57}
{"ticker":"LDL","date":"2015-01-15","pret":0.00095,"close":30.17}
{"ticker":"LDL","date":"2015-01-16","pret":-0.05199,"close":29.97}
{"ticker":"LDL","date":"2015-01-20","pret":0.00067,"close":29.37}
{"ticker":"LDL","date":"2015-01-21","pret":-0.02259,"close":28.9}
{"ticker":"LDL","date":"2015-01-22","pret":-0.01132,"close":29.74}
{"ticker":"LDL","date":"2015-01-23","pret":0.02217,"close":29.76}
{"ticker":"LDL","date":"2015-01-26","pret":-0.00101,"close":29.45}
{"ticker":"LDL","date":"2015-01-27","pret":-0.01806,"close":28.85}
{"ticker":"LDL","date":"2015-01-28","pret":0.00275,"close":28.72}
{"ticker":"LDL","date":"2015-01-29","pret":-0.00688,"close":29.04}
{"ticker":"LDL","date":"2015-01-30","pret":-0.00902,"close":27.55}
{"ticker":"LDL","date":"2015-02-02","pret":-0.04052,"close":27.39}
{"ticker":"LDL","date":"2015-02-03","pret":-0.00509,"close":27.69}
{"ticker":"LDL","date":"2015-02-04","pret":0.00291,"close":28.65}
{"ticker":"LDL","date":"2015-02-05","pret":0.0413,"close":28.75}
{"ticker":"LDL","date":"2015-02-06","pret":0.00626,"close":28.88}
{"ticker":"LDL","date":"2015-02-09","pret":0.00069,"close":28.6}
{"ticker":"LDL","date":"2015-02-10","pret":0.00035,"close":28.6}
{"ticker":"LDL","date":"2015-02-11","pret":-0.01711,"close":28.24}
{"ticker":"LDL","date":"2015-02-12","pret":-0.00212,"close":28.37}
{"ticker":"LDL","date":"2015-02-13","pret":0.00035,"close":28.21}
{"ticker":"LDL","date":"2015-02-17","pret":-0.00566,"close":28.69}
{"ticker":"LDL","date":"2015-02-18","pret":0.01828,"close":29.87}
{"ticker":"LDL","date":"2015-02-19","pret":0.03728,"close":30.88}
{"ticker":"LDL","date":"2015-02-20","pret":0.03723,"close":30.9}
{"ticker":"LDL","date":"2015-02-23","pret":0.00129,"close":31.86}
{"ticker":"LDL","date":"2015-02-24","pret":0.03335,"close":32.27}
{"ticker":"LDL","date":"2015-02-25","pret":0.01118,"close":32.18}
{"ticker":"LDL","date":"2015-02-26","pret":-0.00155,"close":33.03}
{"ticker":"LDL","date":"2015-02-27","pret":0.01505,"close":31.86}
{"ticker":"LDL","date":"2015-03-02","pret":-0.03095,"close":32.61}
{"ticker":"LDL","date":"2015-03-03","pret":0.01374,"close":31.64}
{"ticker":"LDL","date":"2015-03-04","pret":-0.02735,"close":29.56}
{"ticker":"LDL","date":"2015-03-05","pret":-0.06246,"close":29.37}
{"ticker":"LDL","date":"2015-03-06","pret":-0.01607,"close":30.05}
{"ticker":"LDL","date":"2015-03-09","pret":0.03389,"close":30.65}
{"ticker":"LDL","date":"2015-03-10","pret":0.01258,"close":30.01}
{"ticker":"LDL","date":"2015-03-11","pret":-0.01425,"close":30.35}
{"ticker":"LDL","date":"2015-03-12","pret":0.02244,"close":31.44}
{"ticker":"LDL","date":"2015-03-13","pret":0.02705,"close":31.44}
{"ticker":"LDL","date":"2015-03-16","pret":-0.00064,"close":31.96}
{"ticker":"LDL","date":"2015-03-17","pret":0.00949,"close":32.13}
{"ticker":"LDL","date":"2015-03-18","pret":0.01002,"close":32.77}
{"ticker":"LDL","date":"2015-03-19","pret":0.01424,"close":32.27}
{"ticker":"LDL","date":"2015-03-20","pret":-0.00185,"close":32.89}
{"ticker":"LDL","date":"2015-03-23","pret":0.00797,"close":32.18}
{"ticker":"LDL","date":"2015-03-24","pret":-0.01694,"close":32.12}
{"ticker":"LDL","date":"2015-03-25","pret":-0.00561,"close":31.98}
{"ticker":"LDL","date":"2015-03-26","pret":-0.00627,"close":31.97}
{"ticker":"LDL","date":"2015-03-27","pret":0.00658,"close":32.11}
{"ticker":"LDL","date":"2015-03-30","pret":0.00436,"close":32.27}
{"ticker":"LDL","date":"2015-03-31","pret":-0.00031,"close":31.72}
{"ticker":"LDL","date":"2015-04-01","pret":-0.01378,"close":31.62}
{"ticker":"LDL","date":"2015-04-02","pret":-0.00506,"close":31.35}
{"ticker":"LDL","date":"2015-04-06","pret":-0.01565,"close":31.96}
{"ticker":"LDL","date":"2015-04-07","pret":0.02417,"close":32.38}
{"ticker":"LDL","date":"2015-04-08","pret":0.01404,"close":31.75}
{"ticker":"LDL","date":"2015-04-09","pret":-0.01624,"close":30.87}
{"ticker":"LDL","date":"2015-04-10","pret":-0.02358,"close":31.45}
{"ticker":"LDL","date":"2015-04-13","pret":0.0125,"close":31.5}
{"ticker":"LDL","date":"2015-04-14","pret":-0.00159,"close":31.16}
{"ticker":"LDL","date":"2015-04-15","pret":-0.0016,"close":30.63}
{"ticker":"LDL","date":"2015-04-16","pret":-0.01968,"close":30.74}
{"ticker":"LDL","date":"2015-04-17","pret":-0.00588,"close":30.5}
{"ticker":"LDL","date":"2015-04-20","pret":0.00718,"close":30.49}
{"ticker":"LDL","date":"2015-04-21","pret":-0.00751,"close":30.29}
{"ticker":"LDL","date":"2015-04-22","pret":-0.0079,"close":30.01}
{"ticker":"LDL","date":"2015-04-23","pret":-0.01767,"close":29.16}
{"ticker":"LDL","date":"2015-04-24","pret":-0.02245,"close":28.85}
{"ticker":"LDL","date":"2015-04-27","pret":-0.0076,"close":28.84}
{"ticker":"LDL","date":"2015-04-28","pret":-0.00278,"close":28.64}
{"ticker":"LDL","date":"2015-04-29","pret":-0.00908,"close":28.68}
{"ticker":"LDL","date":"2015-04-30","pret":-0.01805,"close":26.84}
{"ticker":"LDL","date":"2015-05-01","pret":-0.04231,"close":26.88}
{"ticker":"LDL","date":"2015-05-04","pret":-0.00186,"close":27.32}
{"ticker":"LDL","date":"2015-05-05","pret":0.01776,"close":26.31}
{"ticker":"LDL","date":"2015-05-06","pret":-0.03926,"close":27.21}
{"ticker":"LDL","date":"2015-05-07","pret":0.03412,"close":27.97}
{"ticker":"LDL","date":"2015-05-08","pret":0.04504,"close":27.63}
{"ticker":"LDL","date":"2015-05-11","pret":-0.02751,"close":27.82}
{"ticker":"LDL","date":"2015-05-12","pret":-0.00036,"close":27.43}
{"ticker":"LDL","date":"2015-05-13","pret":0.00036,"close":27.36}
{"ticker":"LDL","date":"2015-05-14","pret":-0.00109,"close":28.19}
{"ticker":"LDL","date":"2015-05-15","pret":0.02436,"close":28.16}
{"ticker":"LDL","date":"2015-05-18","pret":-0.00426,"close":29.26}
{"ticker":"LDL","date":"2015-05-19","pret":0.03595,"close":28.48}
{"ticker":"LDL","date":"2015-05-20","pret":-0.02429,"close":28.09}
{"ticker":"LDL","date":"2015-05-21","pret":-0.01558,"close":28.3}
{"ticker":"LDL","date":"2015-05-22","pret":0.01029,"close":27.99}
{"ticker":"LDL","date":"2015-05-26","pret":-0.01817,"close":27.68}
{"ticker":"LDL","date":"2015-05-27","pret":-0.00144,"close":27.88}
{"ticker":"LDL","date":"2015-05-28","pret":-0.00072,"close":27.9}
{"ticker":"LDL","date":"2015-05-29","pret":0.00108,"close":27.41}
{"ticker":"LDL","date":"2015-06-01","pret":-0.00831,"close":27.46}
{"ticker":"LDL","date":"2015-06-02","pret":-0.01205,"close":27.71}
{"ticker":"LDL","date":"2015-06-03","pret":0.0182,"close":28.23}
{"ticker":"LDL","date":"2015-06-04","pret":0.00826,"close":27.85}
{"ticker":"LDL","date":"2015-06-05","pret":-0.00646,"close":28.13}
{"ticker":"LDL","date":"2015-06-08","pret":0.00646,"close":28}
{"ticker":"LDL","date":"2015-06-09","pret":0.00179,"close":28.22}
{"ticker":"LDL","date":"2015-06-10","pret":0.01454,"close":28.28}
{"ticker":"LDL","date":"2015-06-11","pret":-0.00494,"close":28.22}
{"ticker":"LDL","date":"2015-06-12","pret":-0.00746,"close":28.45}
{"ticker":"LDL","date":"2015-06-15","pret":0.00462,"close":28.09}
{"ticker":"LDL","date":"2015-06-16","pret":-0.00819,"close":28.53}
{"ticker":"LDL","date":"2015-06-17","pret":0.02018,"close":28.36}
{"ticker":"LDL","date":"2015-06-18","pret":-0.00598,"close":29.05}
{"ticker":"LDL","date":"2015-06-19","pret":0.01817,"close":28.99}
{"ticker":"LDL","date":"2015-06-22","pret":0.0038,"close":29.27}
{"ticker":"LDL","date":"2015-06-23","pret":0.00413,"close":29.42}
{"ticker":"LDL","date":"2015-06-24","pret":0.01025,"close":29.27}
{"ticker":"LDL","date":"2015-06-25","pret":-0.00272,"close":29.06}
{"ticker":"LDL","date":"2015-06-26","pret":-0.00787,"close":30.84}
{"ticker":"LDL","date":"2015-06-29","pret":0.04797,"close":29.25}
{"ticker":"LDL","date":"2015-06-30","pret":-0.03026,"close":29.56}
{"ticker":"LDL","date":"2015-07-01","pret":0.00807,"close":29.71}
{"ticker":"LDL","date":"2015-07-02","pret":-0.0047,"close":29.4}
{"ticker":"LDL","date":"2015-07-06","pret":-0.02418,"close":29.32}
{"ticker":"LDL","date":"2015-07-07","pret":0.01097,"close":29.6}
{"ticker":"LDL","date":"2015-07-08","pret":-0.0065,"close":29.67}
{"ticker":"LDL","date":"2015-07-09","pret":0.03308,"close":29.76}
{"ticker":"LDL","date":"2015-07-10","pret":-0.00299,"close":29.79}
{"ticker":"LDL","date":"2015-07-13","pret":-0.004,"close":30.56}
{"ticker":"LDL","date":"2015-07-14","pret":0.02313,"close":30.46}
{"ticker":"LDL","date":"2015-07-15","pret":-0.00294,"close":30.33}
{"ticker":"LDL","date":"2015-07-16","pret":0.00229,"close":30.37}
{"ticker":"LDL","date":"2015-07-17","pret":-0.00755,"close":29.98}
{"ticker":"LDL","date":"2015-07-20","pret":-0.01293,"close":29.31}
{"ticker":"LDL","date":"2015-07-21","pret":-0.02432,"close":29.94}
{"ticker":"LDL","date":"2015-07-22","pret":0.02265,"close":30.24}
{"ticker":"LDL","date":"2015-07-23","pret":0.01196,"close":29.31}
{"ticker":"LDL","date":"2015-07-24","pret":-0.03495,"close":29.25}
{"ticker":"LDL","date":"2015-07-27","pret":-0.00137,"close":29.19}
{"ticker":"LDL","date":"2015-07-28","pret":0.00308,"close":29.36}
{"ticker":"LDL","date":"2015-07-29","pret":0.00171,"close":29.2}
{"ticker":"LDL","date":"2015-07-30","pret":-0.00821,"close":29.52}
{"ticker":"LDL","date":"2015-07-31","pret":0.01636,"close":29.71}
{"ticker":"LDL","date":"2015-08-03","pret":0.00034,"close":29.19}
{"ticker":"LDL","date":"2015-08-04","pret":-0.00814,"close":28.82}
{"ticker":"LDL","date":"2015-08-05","pret":-0.00102,"close":28.92}
{"ticker":"LDL","date":"2015-08-06","pret":-0.01685,"close":28.89}
{"ticker":"LDL","date":"2015-08-07","pret":-0.00278,"close":28.51}
{"ticker":"LDL","date":"2015-08-10","pret":-0.00418,"close":28.68}
{"ticker":"LDL","date":"2015-08-11","pret":-0.00842,"close":28.25}
{"ticker":"LDL","date":"2015-08-12","pret":-0.00672,"close":28.6}
{"ticker":"LDL","date":"2015-08-13","pret":0.01932,"close":28.57}
{"ticker":"LDL","date":"2015-08-14","pret":-0.00593,"close":28.84}
{"ticker":"LDL","date":"2015-08-17","pret":0.00906,"close":30.44}
{"ticker":"LDL","date":"2015-08-18","pret":0.05103,"close":30.24}
{"ticker":"LDL","date":"2015-08-19","pret":-0.0096,"close":29.76}
{"ticker":"LDL","date":"2015-08-20","pret":-0.01948,"close":28.9}
{"ticker":"LDL","date":"2015-08-21","pret":-0.03768,"close":27.74}
{"ticker":"LDL","date":"2015-08-24","pret":-0.07571,"close":26.55}
{"ticker":"LDL","date":"2015-08-25","pret":0.04131,"close":25.48}
{"ticker":"LDL","date":"2015-08-26","pret":-0.05354,"close":26.52}
{"ticker":"LDL","date":"2015-08-27","pret":0.02694,"close":26.82}
{"ticker":"LDL","date":"2015-08-28","pret":-0.00187,"close":27.49}
{"ticker":"LDL","date":"2015-08-31","pret":0.03211,"close":27.16}
{"ticker":"LDL","date":"2015-09-01","pret":-0.03512,"close":26.42}
{"ticker":"LDL","date":"2015-09-02","pret":0.00787,"close":26.49}
{"ticker":"LDL","date":"2015-09-03","pret":-0.00938,"close":26.13}
{"ticker":"LDL","date":"2015-09-04","pret":-0.02983,"close":25.78}
{"ticker":"LDL","date":"2015-09-08","pret":0.0177,"close":25.62}
{"ticker":"LDL","date":"2015-09-09","pret":-0.0092,"close":25.61}
{"ticker":"LDL","date":"2015-09-10","pret":-0.01826,"close":26.06}
{"ticker":"LDL","date":"2015-09-11","pret":0.01517,"close":26.51}
{"ticker":"LDL","date":"2015-09-14","pret":0.03639,"close":27.45}
{"ticker":"LDL","date":"2015-09-15","pret":0.02718,"close":28.3}
{"ticker":"LDL","date":"2015-09-16","pret":0.03279,"close":28.42}
{"ticker":"LDL","date":"2015-09-17","pret":-0.00527,"close":29.12}
{"ticker":"LDL","date":"2015-09-18","pret":0.00912,"close":29.32}
{"ticker":"LDL","date":"2015-09-21","pret":0.02858,"close":29.9}
{"ticker":"LDL","date":"2015-09-22","pret":-0.00102,"close":28.7}
{"ticker":"LDL","date":"2015-09-23","pret":-0.01817,"close":28.65}
{"ticker":"LDL","date":"2015-09-24","pret":-0.01044,"close":28.58}
{"ticker":"LDL","date":"2015-09-25","pret":0,"close":29.02}
{"ticker":"LDL","date":"2015-09-28","pret":0.01389,"close":28.57}
{"ticker":"LDL","date":"2015-09-29","pret":-0.01704,"close":28.16}
{"ticker":"LDL","date":"2015-09-30","pret":-0.00246,"close":28.49}
{"ticker":"LDL","date":"2015-10-01","pret":-0.0007,"close":28.91}
{"ticker":"LDL","date":"2015-10-02","pret":0.01015,"close":29.69}
{"ticker":"LDL","date":"2015-10-05","pret":0.03961,"close":30.46}
{"ticker":"LDL","date":"2015-10-06","pret":0.01726,"close":30.22}
{"ticker":"LDL","date":"2015-10-07","pret":-0.00363,"close":30.67}
{"ticker":"LDL","date":"2015-10-08","pret":0.00724,"close":31.16}
{"ticker":"LDL","date":"2015-10-09","pret":0.02621,"close":31.38}
{"ticker":"LDL","date":"2015-10-12","pret":0.00223,"close":31.96}
{"ticker":"LDL","date":"2015-10-13","pret":0.01392,"close":32.14}
{"ticker":"LDL","date":"2015-10-14","pret":0.00751,"close":32.05}
{"ticker":"LDL","date":"2015-10-15","pret":0.00156,"close":32.89}
{"ticker":"LDL","date":"2015-10-16","pret":0.02734,"close":32.58}
{"ticker":"LDL","date":"2015-10-19","pret":-0.02082,"close":32.35}
{"ticker":"LDL","date":"2015-10-20","pret":0.00093,"close":32.69}
{"ticker":"LDL","date":"2015-10-21","pret":0.00893,"close":32.63}
{"ticker":"LDL","date":"2015-10-22","pret":0.00793,"close":32.99}
{"ticker":"LDL","date":"2015-10-23","pret":0.01388,"close":33.92}
{"ticker":"LDL","date":"2015-10-26","pret":0.01073,"close":34.04}
{"ticker":"LDL","date":"2015-10-27","pret":0.00148,"close":33.67}
{"ticker":"LDL","date":"2015-10-28","pret":-0.00445,"close":34.98}
{"ticker":"LDL","date":"2015-10-29","pret":0.03822,"close":34.51}
{"ticker":"LDL","date":"2015-10-30","pret":-0.01558,"close":34.23}
{"ticker":"LDL","date":"2015-11-02","pret":0,"close":35.07}
{"ticker":"LDL","date":"2015-11-03","pret":0.01243,"close":35.08}
{"ticker":"LDL","date":"2015-11-04","pret":0.0199,"close":37.75}
{"ticker":"LDL","date":"2015-11-05","pret":0.06195,"close":36.74}
{"ticker":"LDL","date":"2015-11-06","pret":-0.03254,"close":36}
{"ticker":"LDL","date":"2015-11-09","pret":-0.01432,"close":35.31}
{"ticker":"LDL","date":"2015-11-10","pret":-0.02329,"close":36}
{"ticker":"LDL","date":"2015-11-11","pret":0.0219,"close":36}
{"ticker":"LDL","date":"2015-11-12","pret":-0.00306,"close":35}
{"ticker":"LDL","date":"2015-11-13","pret":-0.03054,"close":35.16}
{"ticker":"LDL","date":"2015-11-16","pret":0.0063,"close":35.49}
{"ticker":"LDL","date":"2015-11-17","pret":0.0105,"close":34.62}
{"ticker":"LDL","date":"2015-11-18","pret":-0.02285,"close":35.47}
{"ticker":"LDL","date":"2015-11-19","pret":0.02398,"close":35.87}
{"ticker":"LDL","date":"2015-11-20","pret":0.01428,"close":35.99}
{"ticker":"LDL","date":"2015-11-23","pret":0.00028,"close":35.72}
{"ticker":"LDL","date":"2015-11-24","pret":-0.0171,"close":35.77}
{"ticker":"LDL","date":"2015-11-25","pret":0.01544,"close":36.51}
{"ticker":"LDL","date":"2015-11-26"}
{"ticker":"LDL","date":"2015-11-27","pret":0.01273,"close":36.73}
{"ticker":"LDL","date":"2015-11-30","pret":0.00494,"close":36.42}
{"ticker":"LDL","date":"2015-12-01","pret":-0.00137,"close":37.69}
{"ticker":"LDL","date":"2015-12-02","pret":0.03129,"close":37.13}
{"ticker":"LDL","date":"2015-12-03","pret":-0.01768,"close":36.21}
{"ticker":"LDL","date":"2015-12-04","pret":-0.01662,"close":36.74}
{"ticker":"LDL","date":"2015-12-07","pret":-0.00551,"close":35.47}
{"ticker":"LDL","date":"2015-12-08","pret":-0.03001,"close":35.52}
{"ticker":"LDL","date":"2015-12-09","pret":0.01132,"close":35.15}
{"ticker":"LDL","date":"2015-12-10","pret":-0.01047,"close":35}
{"ticker":"LDL","date":"2015-12-11","pret":-0.02157,"close":33.85}
{"ticker":"LDL","date":"2015-12-14","pret":-0.02115,"close":33.69}
{"ticker":"LDL","date":"2015-12-15","pret":0.00178,"close":33.38}
{"ticker":"LDL","date":"2015-12-16","pret":-0.00594,"close":33.21}
{"ticker":"LDL","date":"2015-12-17"}
{"ticker":"LDL","date":"2015-12-18","pret":-0.01896,"close":31.98}
{"ticker":"LDL","date":"2015-12-21","pret":-0.01747,"close":32.83}
{"ticker":"LDL","date":"2015-12-22","pret":0.00093,"close":32.65}
{"ticker":"LDL","date":"2015-12-23","pret":0.01806,"close":32.97}
{"ticker":"LDL","date":"2015-12-24","pret":0.00996,"close":35.14}
{"ticker":"LDL","date":"2015-12-28","pret":0.05408,"close":34.76}
{"ticker":"LDL","date":"2015-12-29","pret":-0.01001,"close":36.09}
{"ticker":"LDL","date":"2015-12-30","pret":0.04935,"close":36.21}
{"ticker":"LDL","date":"2015-12-31","pret":-0.00466,"close":35.48}
{"ticker":"LDL","date":"2016-01-04","pret":-0.03639,"close":33.15}
{"ticker":"LDL","date":"2016-01-05","pret":-0.0431,"close":32.73}
{"ticker":"LDOS","date":"2015-01-02","pret":-0.01347,"close":43.14}
{"ticker":"LDOS","date":"2015-01-05","pret":-0.01412,"close":42.46}
{"ticker":"LDOS","date":"2015-01-06","pret":-0.01148,"close":42.38}
{"ticker":"LDOS","date":"2015-01-07","pret":0.00447,"close":43.07}
{"ticker":"LDOS","date":"2015-01-08","pret":-0.00164,"close":43.19}
{"ticker":"LDOS","date":"2015-01-09","pret":0.01516,"close":42.37}
{"ticker":"LDOS","date":"2015-01-12","pret":-0.01893,"close":41.98}
{"ticker":"LDOS","date":"2015-01-13","pret":-0.00924,"close":42.33}
{"ticker":"LDOS","date":"2015-01-14","pret":0.00119,"close":41.77}
{"ticker":"LDOS","date":"2015-01-15","pret":-0.00501,"close":41.6}
{"ticker":"LDOS","date":"2015-01-16","pret":-0.00864,"close":42.4}
{"ticker":"LDOS","date":"2015-01-20","pret":0.02265,"close":42.01}
{"ticker":"LDOS","date":"2015-01-21","pret":-0.01281,"close":41.9}
{"ticker":"LDOS","date":"2015-01-22","pret":0.00714,"close":42.93}
{"ticker":"LDOS","date":"2015-01-23","pret":0.01693,"close":42.7}
{"ticker":"LDOS","date":"2015-01-26","pret":-0.00655,"close":42.95}
{"ticker":"LDOS","date":"2015-01-27","pret":0.00141,"close":42.44}
{"ticker":"LDOS","date":"2015-01-28","pret":0.00886,"close":42.63}
{"ticker":"LDOS","date":"2015-01-29","pret":-0.00606,"close":42.75}
{"ticker":"LDOS","date":"2015-01-30","pret":-0.0101,"close":41.4}
{"ticker":"LDOS","date":"2015-02-02","pret":-0.01834,"close":41.83}
{"ticker":"LDOS","date":"2015-02-03","pret":0.00742,"close":42.75}
{"ticker":"LDOS","date":"2015-02-04","pret":0.01797,"close":42.07}
{"ticker":"LDOS","date":"2015-02-05","pret":-0.00847,"close":41.8}
{"ticker":"LDOS","date":"2015-02-06","pret":-0.01141,"close":41.92}
{"ticker":"LDOS","date":"2015-02-09","pret":0.0012,"close":41.94}
{"ticker":"LDOS","date":"2015-02-10","pret":0.00381,"close":42.12}
{"ticker":"LDOS","date":"2015-02-11","pret":0.00143,"close":42.66}
{"ticker":"LDOS","date":"2015-02-12","pret":0.01952,"close":43.81}
{"ticker":"LDOS","date":"2015-02-13","pret":0.01686,"close":44.47}
{"ticker":"LDOS","date":"2015-02-17","pret":0.01816,"close":44.25}
{"ticker":"LDOS","date":"2015-02-18","pret":-0.00586,"close":44.8}
{"ticker":"LDOS","date":"2015-02-19","pret":0.01794,"close":45.52}
{"ticker":"LDOS","date":"2015-02-20","pret":0.00929,"close":45.94}
{"ticker":"LDOS","date":"2015-02-23","pret":0.01051,"close":45.51}
{"ticker":"LDOS","date":"2015-02-24","pret":-0.00919,"close":45.41}
{"ticker":"LDOS","date":"2015-02-25","pret":-0.00264,"close":45.02}
{"ticker":"LDOS","date":"2015-02-26","pret":-0.00952,"close":45.12}
{"ticker":"LDOS","date":"2015-02-27","pret":0,"close":45.02}
{"ticker":"LDOS","date":"2015-03-02","pret":0.00156,"close":45.8}
{"ticker":"LDOS","date":"2015-03-03","pret":0.0139,"close":45.32}
{"ticker":"LDOS","date":"2015-03-04","pret":-0.01124,"close":45.1}
{"ticker":"LDOS","date":"2015-03-05","pret":-0.00089,"close":44.9}
{"ticker":"LDOS","date":"2015-03-06","pret":-0.00757,"close":44.13}
{"ticker":"LDOS","date":"2015-03-09","pret":-0.01418,"close":44.49}
{"ticker":"LDOS","date":"2015-03-10","pret":-0.00045,"close":43.79}
{"ticker":"LDOS","date":"2015-03-11","pret":-0.00272,"close":44.16}
{"ticker":"LDOS","date":"2015-03-12","pret":0.00567,"close":44.62}
{"ticker":"LDOS","date":"2015-03-13","pret":0.00519,"close":43.85}
{"ticker":"LDOS","date":"2015-03-16","pret":-0.00949,"close":44.15}
{"ticker":"LDOS","date":"2015-03-17","pret":-0.00091,"close":43.83}
{"ticker":"LDOS","date":"2015-03-18","pret":-0.00364,"close":43.92}
{"ticker":"LDOS","date":"2015-03-19","pret":0.00455,"close":45.08}
{"ticker":"LDOS","date":"2015-03-20","pret":0.02888,"close":46.26}
{"ticker":"LDOS","date":"2015-03-23","pret":0.01815,"close":46.76}
{"ticker":"LDOS","date":"2015-03-24","pret":0.01527,"close":45.73}
{"ticker":"LDOS","date":"2015-03-25","pret":-0.02726,"close":41.3}
{"ticker":"LDOS","date":"2015-03-26","pret":-0.10634,"close":41.57}
{"ticker":"LDOS","date":"2015-03-27","pret":0.01621,"close":41.99}
{"ticker":"LDOS","date":"2015-03-30","pret":0.00979,"close":42.24}
{"ticker":"LDOS","date":"2015-03-31","pret":-0.00119,"close":41.96}
{"ticker":"LDOS","date":"2015-04-01","pret":-0.00381,"close":41.98}
{"ticker":"LDOS","date":"2015-04-02","pret":0.00143,"close":42.16}
{"ticker":"LDOS","date":"2015-04-06","pret":-0.00191,"close":42.33}
{"ticker":"LDOS","date":"2015-04-07","pret":0.0088,"close":42.43}
{"ticker":"LDOS","date":"2015-04-08","pret":0.00213,"close":42.45}
{"ticker":"LDOS","date":"2015-04-09","pret":0.00283,"close":42.69}
{"ticker":"LDOS","date":"2015-04-10","pret":0.00985,"close":42.61}
{"ticker":"LDOS","date":"2015-04-13","pret":-0.01908,"close":41.95}
{"ticker":"LDOS","date":"2015-04-14","pret":-0.00429,"close":41.92}
{"ticker":"LDOS","date":"2015-04-15","pret":0.00453,"close":41.85}
{"ticker":"LDOS","date":"2015-04-16","pret":-0.00716,"close":42.01}
{"ticker":"LDOS","date":"2015-04-17","pret":-0.00192,"close":40.93}
{"ticker":"LDOS","date":"2015-04-20","pret":-0.01207,"close":41.65}
{"ticker":"LDOS","date":"2015-04-21","pret":0.01638,"close":41.75}
{"ticker":"LDOS","date":"2015-04-22","pret":-0.00263,"close":41.84}
{"ticker":"LDOS","date":"2015-04-23","pret":0.00168,"close":42.06}
{"ticker":"LDOS","date":"2015-04-24","pret":0.00477,"close":42.15}
{"ticker":"LDOS","date":"2015-04-27","pret":0.00404,"close":42.1}
{"ticker":"LDOS","date":"2015-04-28","pret":-0.00404,"close":42.6}
{"ticker":"LDOS","date":"2015-04-29","pret":0.0116,"close":42.02}
{"ticker":"LDOS","date":"2015-04-30","pret":-0.0147,"close":41.64}
{"ticker":"LDOS","date":"2015-05-01","pret":-0.00431,"close":41.89}
{"ticker":"LDOS","date":"2015-05-04","pret":0.00359,"close":42.2}
{"ticker":"LDOS","date":"2015-05-05","pret":0.00429,"close":41.46}
{"ticker":"LDOS","date":"2015-05-06","pret":-0.01341,"close":41.31}
{"ticker":"LDOS","date":"2015-05-07","pret":-0.00775,"close":42.19}
{"ticker":"LDOS","date":"2015-05-08","pret":0.03463,"close":42.71}
{"ticker":"LDOS","date":"2015-05-11","pret":0,"close":42.88}
{"ticker":"LDOS","date":"2015-05-12","pret":-0.00094,"close":39.63}
{"ticker":"LDOS","date":"2015-05-13","pret":-0.05754,"close":40.49}
{"ticker":"LDOS","date":"2015-05-14","pret":0.0131,"close":40.99}
{"ticker":"LDOS","date":"2015-05-15","pret":0.00929,"close":41.38}
{"ticker":"LDOS","date":"2015-05-18","pret":0.00607,"close":42.31}
{"ticker":"LDOS","date":"2015-05-19","pret":0.02225,"close":42.43}
{"ticker":"LDOS","date":"2015-05-20","pret":0.0141,"close":42.77}
{"ticker":"LDOS","date":"2015-05-21","pret":-0.00491,"close":42.38}
{"ticker":"LDOS","date":"2015-05-22","pret":-0.00918,"close":42.23}
{"ticker":"LDOS","date":"2015-05-26","pret":-0.00474,"close":41.62}
{"ticker":"LDOS","date":"2015-05-27","pret":-0.01051,"close":42.53}
{"ticker":"LDOS","date":"2015-05-28","pret":0.01856,"close":42.22}
{"ticker":"LDOS","date":"2015-05-29","pret":-0.00449,"close":42.5}
{"ticker":"LDOS","date":"2015-06-01","pret":0.01248,"close":42.77}
{"ticker":"LDOS","date":"2015-06-02","pret":-0.00634,"close":42.67}
{"ticker":"LDOS","date":"2015-06-03","pret":0.00774,"close":43.2}
{"ticker":"LDOS","date":"2015-06-04","pret":0.0028,"close":42.71}
{"ticker":"LDOS","date":"2015-06-05","pret":-0.0136,"close":42.59}
{"ticker":"LDOS","date":"2015-06-08","pret":0.00518,"close":42.26}
{"ticker":"LDOS","date":"2015-06-09","pret":-0.0092,"close":41.98}
{"ticker":"LDOS","date":"2015-06-10","pret":-0.00142,"close":42.54}
{"ticker":"LDOS","date":"2015-06-11","pret":0.01016,"close":42.79}
{"ticker":"LDOS","date":"2015-06-12","pret":0.00258,"close":42.33}
{"ticker":"LDOS","date":"2015-06-15","pret":-0.01726,"close":41.81}
{"ticker":"LDOS","date":"2015-06-16","pret":-0.00742,"close":42.18}
{"ticker":"LDOS","date":"2015-06-17","pret":0.01621,"close":42.11}
{"ticker":"LDOS","date":"2015-06-18","pret":-0.00142,"close":42.49}
{"ticker":"LDOS","date":"2015-06-19","pret":0.00731,"close":42.2}
{"ticker":"LDOS","date":"2015-06-22","pret":-0.00118,"close":42.45}
{"ticker":"LDOS","date":"2015-06-23","pret":-0.00354,"close":42.14}
{"ticker":"LDOS","date":"2015-06-24","pret":-0.00568,"close":41.68}
{"ticker":"LDOS","date":"2015-06-25","pret":-0.01026,"close":41.65}
{"ticker":"LDOS","date":"2015-06-26","pret":-0.00072,"close":41.5}
{"ticker":"LDOS","date":"2015-06-29","pret":-0.015,"close":40.43}
{"ticker":"LDOS","date":"2015-06-30","pret":-0.00464,"close":40.37}
{"ticker":"LDOS","date":"2015-07-01","pret":-0.00294,"close":40.82}
{"ticker":"LDOS","date":"2015-07-02","pret":0.00294,"close":40.41}
{"ticker":"LDOS","date":"2015-07-06","pret":-0.02078,"close":40.32}
{"ticker":"LDOS","date":"2015-07-07","pret":0.00871,"close":40.39}
{"ticker":"LDOS","date":"2015-07-08","pret":-0.01046,"close":39.59}
{"ticker":"LDOS","date":"2015-07-09","pret":0.00624,"close":39.56}
{"ticker":"LDOS","date":"2015-07-10","pret":-0.00174,"close":40.15}
{"ticker":"LDOS","date":"2015-07-13","pret":0.001,"close":40.15}
{"ticker":"LDOS","date":"2015-07-14","pret":-0.001,"close":40.29}
{"ticker":"LDOS","date":"2015-07-15","pret":0.00274,"close":40.33}
{"ticker":"LDOS","date":"2015-07-16","pret":0.00866,"close":40.47}
{"ticker":"LDOS","date":"2015-07-17","pret":-0.00222,"close":40.25}
{"ticker":"LDOS","date":"2015-07-20","pret":-0.0062,"close":40.18}
{"ticker":"LDOS","date":"2015-07-21","pret":-0.00274,"close":40.26}
{"ticker":"LDOS","date":"2015-07-22","pret":-0.003,"close":40.03}
{"ticker":"LDOS","date":"2015-07-23","pret":0.00125,"close":39.92}
{"ticker":"LDOS","date":"2015-07-24","pret":-0.00375,"close":38.68}
{"ticker":"LDOS","date":"2015-07-27","pret":-0.03858,"close":38.05}
{"ticker":"LDOS","date":"2015-07-28","pret":-0.00522,"close":38.49}
{"ticker":"LDOS","date":"2015-07-29","pret":0.00704,"close":40.4}
{"ticker":"LDOS","date":"2015-07-30","pret":0.04896,"close":40.49}
{"ticker":"LDOS","date":"2015-07-31","pret":0.00272,"close":40.8}
{"ticker":"LDOS","date":"2015-08-03","pret":0.01032,"close":41}
{"ticker":"LDOS","date":"2015-08-04","pret":0,"close":40.45}
{"ticker":"LDOS","date":"2015-08-05","pret":0.01576,"close":44.01}
{"ticker":"LDOS","date":"2015-08-06","pret":0.05704,"close":43.23}
{"ticker":"LDOS","date":"2015-08-07","pret":-0.01904,"close":44.45}
{"ticker":"LDOS","date":"2015-08-10","pret":0.0346,"close":44.78}
{"ticker":"LDOS","date":"2015-08-11","pret":-0.00651,"close":44.64}
{"ticker":"LDOS","date":"2015-08-12","pret":-0.00338,"close":44.52}
{"ticker":"LDOS","date":"2015-08-13","pret":0.00608,"close":44.34}
{"ticker":"LDOS","date":"2015-08-14","pret":-0.00608,"close":44.72}
{"ticker":"LDOS","date":"2015-08-17","pret":0.00631,"close":45.03}
{"ticker":"LDOS","date":"2015-08-18","pret":0.00805,"close":45}
{"ticker":"LDOS","date":"2015-08-19","pret":-0.00111,"close":44.87}
{"ticker":"LDOS","date":"2015-08-20","pret":-0.01279,"close":43.99}
{"ticker":"LDOS","date":"2015-08-21","pret":-0.01915,"close":42.97}
{"ticker":"LDOS","date":"2015-08-24","pret":-0.07503,"close":40.81}
{"ticker":"LDOS","date":"2015-08-25","pret":0.04036,"close":39.93}
{"ticker":"LDOS","date":"2015-08-26","pret":-0.0251,"close":41.36}
{"ticker":"LDOS","date":"2015-08-27","pret":0.02223,"close":42.06}
{"ticker":"LDOS","date":"2015-08-28","pret":-0.00263,"close":42.44}
{"ticker":"LDOS","date":"2015-08-31","pret":0.01569,"close":42.08}
{"ticker":"LDOS","date":"2015-09-01","pret":-0.02993,"close":40.36}
{"ticker":"LDOS","date":"2015-09-02","pret":-0.00243,"close":41.31}
{"ticker":"LDOS","date":"2015-09-03","pret":0.00656,"close":41.37}
{"ticker":"LDOS","date":"2015-09-04","pret":-0.00826,"close":40.73}
{"ticker":"LDOS","date":"2015-09-08","pret":0.00996,"close":42.43}
{"ticker":"LDOS","date":"2015-09-09","pret":0.03234,"close":41.99}
{"ticker":"LDOS","date":"2015-09-10","pret":-0.01985,"close":42.3}
{"ticker":"LDOS","date":"2015-09-11","pret":0.00334,"close":42.61}
{"ticker":"LDOS","date":"2015-09-14","pret":0.01182,"close":42.03}
{"ticker":"LDOS","date":"2015-09-15","pret":-0.01111,"close":42.41}
{"ticker":"LDOS","date":"2015-09-16","pret":0.00805,"close":43.22}
{"ticker":"LDOS","date":"2015-09-17","pret":0.01892,"close":43.36}
{"ticker":"LDOS","date":"2015-09-18","pret":-0.00813,"close":43.55}
{"ticker":"LDOS","date":"2015-09-21","pret":0.01734,"close":43.78}
{"ticker":"LDOS","date":"2015-09-22","pret":-0.01246,"close":42.74}
{"ticker":"LDOS","date":"2015-09-23","pret":-0.00956,"close":42.72}
{"ticker":"LDOS","date":"2015-09-24","pret":-0.01369,"close":41.78}
{"ticker":"LDOS","date":"2015-09-25","pret":0.00071,"close":42.19}
{"ticker":"LDOS","date":"2015-09-28","pret":-0.00309,"close":41.17}
{"ticker":"LDOS","date":"2015-09-29","pret":-0.01826,"close":41.18}
{"ticker":"LDOS","date":"2015-09-30","pret":0.01086,"close":41.31}
{"ticker":"LDOS","date":"2015-10-01","pret":-0.01013,"close":41.42}
{"ticker":"LDOS","date":"2015-10-02","pret":-0.01097,"close":42.13}
{"ticker":"LDOS","date":"2015-10-05","pret":0.03916,"close":43.42}
{"ticker":"LDOS","date":"2015-10-06","pret":0.0226,"close":43.75}
{"ticker":"LDOS","date":"2015-10-07","pret":0.01122,"close":44.8}
{"ticker":"LDOS","date":"2015-10-08","pret":0.01649,"close":45.44}
{"ticker":"LDOS","date":"2015-10-09","pret":0.01931,"close":45.74}
{"ticker":"LDOS","date":"2015-10-12","pret":0.00285,"close":45.61}
{"ticker":"LDOS","date":"2015-10-13","pret":-0.01235,"close":44.93}
{"ticker":"LDOS","date":"2015-10-14","pret":-0.00178,"close":44.36}
{"ticker":"LDOS","date":"2015-10-15","pret":-0.0105,"close":44.59}
{"ticker":"LDOS","date":"2015-10-16","pret":0.00381,"close":44.76}
{"ticker":"LDOS","date":"2015-10-19","pret":-0.00404,"close":44.69}
{"ticker":"LDOS","date":"2015-10-20","pret":0.00135,"close":45.17}
{"ticker":"LDOS","date":"2015-10-21","pret":0.01448,"close":44.81}
{"ticker":"LDOS","date":"2015-10-22","pret":-0.00111,"close":45.35}
{"ticker":"LDOS","date":"2015-10-23","pret":0.01188,"close":46.42}
{"ticker":"LDOS","date":"2015-10-26","pret":0.01196,"close":46.67}
{"ticker":"LDOS","date":"2015-10-27","pret":0.00625,"close":46.98}
{"ticker":"LDOS","date":"2015-10-28","pret":0.00962,"close":48.59}
{"ticker":"LDOS","date":"2015-10-29","pret":0.05182,"close":52.22}
{"ticker":"LDOS","date":"2015-10-30","pret":0.05903,"close":52.57}
{"ticker":"LDOS","date":"2015-11-02","pret":0.00285,"close":54.44}
{"ticker":"LDOS","date":"2015-11-03","pret":0.03618,"close":55.11}
{"ticker":"LDOS","date":"2015-11-04","pret":0.01075,"close":55.6}
{"ticker":"LDOS","date":"2015-11-05","pret":0.00704,"close":54.97}
{"ticker":"LDOS","date":"2015-11-06","pret":-0.00849,"close":55.13}
{"ticker":"LDOS","date":"2015-11-09","pret":-0.00236,"close":55.03}
{"ticker":"LDOS","date":"2015-11-10","pret":0.00073,"close":55.71}
{"ticker":"LDOS","date":"2015-11-11","pret":0.01336,"close":55.53}
{"ticker":"LDOS","date":"2015-11-12","pret":-0.01427,"close":53.96}
{"ticker":"LDOS","date":"2015-11-13","pret":-0.02058,"close":53.01}
{"ticker":"LDOS","date":"2015-11-16","pret":-0.01572,"close":54.5}
{"ticker":"LDOS","date":"2015-11-17","pret":0.03065,"close":55.13}
{"ticker":"LDOS","date":"2015-11-18","pret":0.0111,"close":55.74}
{"ticker":"LDOS","date":"2015-11-19","pret":0.00559,"close":55.68}
{"ticker":"LDOS","date":"2015-11-20","pret":0.00824,"close":56.65}
{"ticker":"LDOS","date":"2015-11-23","pret":0.00853,"close":56.93}
{"ticker":"LDOS","date":"2015-11-24","pret":-0.00088,"close":57.58}
{"ticker":"LDOS","date":"2015-11-25","pret":0.02259,"close":57.59}
{"ticker":"LDOS","date":"2015-11-26"}
{"ticker":"LDOS","date":"2015-11-27","pret":-0.00382,"close":57.43}
{"ticker":"LDOS","date":"2015-11-30","pret":-0.00087,"close":57.93}
{"ticker":"LDOS","date":"2015-12-01","pret":0.01193,"close":59.01}
{"ticker":"LDOS","date":"2015-12-02","pret":0.01416,"close":58.42}
{"ticker":"LDOS","date":"2015-12-03","pret":-0.00988,"close":57.37}
{"ticker":"LDOS","date":"2015-12-04","pret":-0.01796,"close":59.05}
{"ticker":"LDOS","date":"2015-12-07","pret":0.02274,"close":58.12}
{"ticker":"LDOS","date":"2015-12-08","pret":-0.02291,"close":57.86}
{"ticker":"LDOS","date":"2015-12-09","pret":0.00313,"close":56.47}
{"ticker":"LDOS","date":"2015-12-10","pret":-0.01735,"close":57.1}
{"ticker":"LDOS","date":"2015-12-11","pret":-0.00461,"close":55.68}
{"ticker":"LDOS","date":"2015-12-14","pret":-0.01395,"close":55.6}
{"ticker":"LDOS","date":"2015-12-15","pret":0.00914,"close":57.05}
{"ticker":"LDOS","date":"2015-12-16","pret":0.02798,"close":57.61}
{"ticker":"LDOS","date":"2015-12-17"}
{"ticker":"LDOS","date":"2015-12-18","pret":-0.00539,"close":55.96}
{"ticker":"LDOS","date":"2015-12-21","pret":-0.01282,"close":55.41}
{"ticker":"LDOS","date":"2015-12-22","pret":-0.01406,"close":55.92}
{"ticker":"LDOS","date":"2015-12-23","pret":0.0091,"close":57.11}
{"ticker":"LDOS","date":"2015-12-24","pret":0.01253,"close":57.12}
{"ticker":"LDOS","date":"2015-12-28","pret":0.00123,"close":57.27}
{"ticker":"LDOS","date":"2015-12-29","pret":0.00785,"close":57.76}
{"ticker":"LDOS","date":"2015-12-30","pret":0.00226,"close":57.24}
{"ticker":"LDOS","date":"2015-12-31","pret":-0.00941,"close":56.26}
{"ticker":"LDOS","date":"2016-01-04","pret":-0.03364,"close":54.13}
{"ticker":"LDOS","date":"2016-01-05","pret":-0.01882,"close":55.23}
{"ticker":"LDR","date":"2015-01-02","pret":0.00585,"close":34.1}
{"ticker":"LDR","date":"2015-01-05","pret":-0.00732,"close":32.7}
{"ticker":"LDR","date":"2015-01-06","pret":-0.04414,"close":32.23}
{"ticker":"LDR","date":"2015-01-07","pret":-0.00647,"close":32.05}
{"ticker":"LDR","date":"2015-01-08","pret":-0.00682,"close":32.91}
{"ticker":"LDR","date":"2015-01-09","pret":0.02063,"close":31.66}
{"ticker":"LDR","date":"2015-01-12","pret":-0.03853,"close":31.04}
{"ticker":"LDR","date":"2015-01-13","pret":-0.01693,"close":31.32}
{"ticker":"LDR","date":"2015-01-14","pret":0.00546,"close":31.44}
{"ticker":"LDR","date":"2015-01-15","pret":0.00893,"close":31.22}
{"ticker":"LDR","date":"2015-01-16","pret":-0.01246,"close":31.25}
{"ticker":"LDR","date":"2015-01-20","pret":0.00833,"close":30.92}
{"ticker":"LDR","date":"2015-01-21","pret":-0.01964,"close":30.73}
{"ticker":"LDR","date":"2015-01-22","pret":0.01292,"close":30.7}
{"ticker":"LDR","date":"2015-01-23","pret":-0.01423,"close":30.34}
{"ticker":"LDR","date":"2015-01-26","pret":-0.00916,"close":30.5}
{"ticker":"LDR","date":"2015-01-27","pret":-0.01523,"close":30.35}
{"ticker":"LDR","date":"2015-01-28","pret":0.01917,"close":29.27}
{"ticker":"LDR","date":"2015-01-29","pret":-0.04451,"close":29.42}
{"ticker":"LDR","date":"2015-01-30","pret":-0.00652,"close":27.97}
{"ticker":"LDR","date":"2015-02-02","pret":-0.03648,"close":29.06}
{"ticker":"LDR","date":"2015-02-03","pret":0.03923,"close":30.74}
{"ticker":"LDR","date":"2015-02-04","pret":0.05383,"close":30.99}
{"ticker":"LDR","date":"2015-02-05","pret":0.01518,"close":31.8}
{"ticker":"LDR","date":"2015-02-06","pret":0.01685,"close":32.75}
{"ticker":"LDR","date":"2015-02-09","pret":0.035,"close":35.15}
{"ticker":"LDR","date":"2015-02-10","pret":0.07051,"close":34.76}
{"ticker":"LDR","date":"2015-02-11","pret":-0.01659,"close":35.37}
{"ticker":"LDR","date":"2015-02-12","pret":0.0214,"close":36.82}
{"ticker":"LDR","date":"2015-02-13","pret":0.03441,"close":35.63}
{"ticker":"LDR","date":"2015-02-17","pret":-0.02654,"close":34.3}
{"ticker":"LDR","date":"2015-02-18","pret":-0.03942,"close":35.45}
{"ticker":"LDR","date":"2015-02-19","pret":0.03211,"close":35.84}
{"ticker":"LDR","date":"2015-02-20","pret":0.0129,"close":35.75}
{"ticker":"LDR","date":"2015-02-23","pret":-0.00839,"close":36.98}
{"ticker":"LDR","date":"2015-02-24","pret":0.04342,"close":36.27}
{"ticker":"LDR","date":"2015-02-25","pret":-0.02148,"close":37.2}
{"ticker":"LDR","date":"2015-02-26","pret":0.02497,"close":37.17}
{"ticker":"LDR","date":"2015-02-27","pret":-0.00215,"close":38.14}
{"ticker":"LDR","date":"2015-03-02","pret":0.02598,"close":37.04}
{"ticker":"LDR","date":"2015-03-03","pret":-0.0311,"close":37.25}
{"ticker":"LDR","date":"2015-03-04","pret":-0.01743,"close":36.68}
{"ticker":"LDR","date":"2015-03-05","pret":0.00766,"close":35.76}
{"ticker":"LDR","date":"2015-03-06","pret":-0.03411,"close":35.45}
{"ticker":"LDR","date":"2015-03-09","pret":-0.00367,"close":34.74}
{"ticker":"LDR","date":"2015-03-10","pret":-0.06552,"close":33.27}
{"ticker":"LDR","date":"2015-03-11","pret":0.00573,"close":34.18}
{"ticker":"LDR","date":"2015-03-12","pret":0.03427,"close":35.22}
{"ticker":"LDR","date":"2015-03-13","pret":0.01699,"close":35.41}
{"ticker":"LDR","date":"2015-03-16","pret":0.02035,"close":34.91}
{"ticker":"LDR","date":"2015-03-17","pret":-0.03763,"close":34.84}
{"ticker":"LDR","date":"2015-03-18","pret":0.00406,"close":34.8}
{"ticker":"LDR","date":"2015-03-19","pret":0.00058,"close":34.61}
{"ticker":"LDR","date":"2015-03-20","pret":0.00318,"close":34.64}
{"ticker":"LDR","date":"2015-03-23","pret":0.00173,"close":35.47}
{"ticker":"LDR","date":"2015-03-24","pret":0.01768,"close":36.53}
{"ticker":"LDR","date":"2015-03-25","pret":0.0287,"close":34.16}
{"ticker":"LDR","date":"2015-03-26","pret":-0.06938,"close":34.78}
{"ticker":"LDR","date":"2015-03-27","pret":0.01896,"close":35.36}
{"ticker":"LDR","date":"2015-03-30","pret":0.02342,"close":34.82}
{"ticker":"LDR","date":"2015-03-31","pret":-0.01479,"close":35.14}
{"ticker":"LDR","date":"2015-04-01","pret":0.0077,"close":35.34}
{"ticker":"LDR","date":"2015-04-02","pret":0.00482,"close":34.68}
{"ticker":"LDR","date":"2015-04-06","pret":-0.02,"close":35.26}
{"ticker":"LDR","date":"2015-04-07","pret":0.0129,"close":35.06}
{"ticker":"LDR","date":"2015-04-08","pret":-0.004,"close":34.78}
{"ticker":"LDR","date":"2015-04-09","pret":0.00029,"close":34.69}
{"ticker":"LDR","date":"2015-04-10","pret":-0.00775,"close":35.14}
{"ticker":"LDR","date":"2015-04-13","pret":0.01089,"close":34.59}
{"ticker":"LDR","date":"2015-04-14","pret":-0.01696,"close":35.24}
{"ticker":"LDR","date":"2015-04-15","pret":0.01924,"close":35.75}
{"ticker":"LDR","date":"2015-04-16","pret":0.01552,"close":35.3}
{"ticker":"LDR","date":"2015-04-17","pret":-0.02008,"close":34.86}
{"ticker":"LDR","date":"2015-04-20","pret":-0.00057,"close":34.64}
{"ticker":"LDR","date":"2015-04-21","pret":-0.0089,"close":34.87}
{"ticker":"LDR","date":"2015-04-22","pret":0.00546,"close":34.63}
{"ticker":"LDR","date":"2015-04-23","pret":-0.00749,"close":34.77}
{"ticker":"LDR","date":"2015-04-24","pret":0.00289,"close":34.6}
{"ticker":"LDR","date":"2015-04-27","pret":-0.00289,"close":33.7}
{"ticker":"LDR","date":"2015-04-28","pret":-0.0169,"close":33.57}
{"ticker":"LDR","date":"2015-04-29","pret":-0.01421,"close":32.84}
{"ticker":"LDR","date":"2015-04-30","pret":-0.02659,"close":32.26}
{"ticker":"LDR","date":"2015-05-01","pret":-0.01232,"close":32.83}
{"ticker":"LDR","date":"2015-05-04","pret":0.01752,"close":32.81}
{"ticker":"LDR","date":"2015-05-05","pret":-0.00672,"close":32.18}
{"ticker":"LDR","date":"2015-05-06","pret":-0.01327,"close":32.18}
{"ticker":"LDR","date":"2015-05-07","pret":-0.00561,"close":32.54}
{"ticker":"LDR","date":"2015-05-08","pret":0.02256,"close":32.42}
{"ticker":"LDR","date":"2015-05-11","pret":-0.01322,"close":32.51}
{"ticker":"LDR","date":"2015-05-12","pret":-0.04108,"close":30.92}
{"ticker":"LDR","date":"2015-05-13","pret":-0.00258,"close":31.07}
{"ticker":"LDR","date":"2015-05-14","pret":0.0103,"close":31.18}
{"ticker":"LDR","date":"2015-05-15","pret":-0.00224,"close":31}
{"ticker":"LDR","date":"2015-05-18","pret":-0.01194,"close":31.09}
{"ticker":"LDR","date":"2015-05-19","pret":0.00647,"close":31.22}
{"ticker":"LDR","date":"2015-05-20","pret":0.00675,"close":31.22}
{"ticker":"LDR","date":"2015-05-21","pret":0.00128,"close":32.25}
{"ticker":"LDR","date":"2015-05-22","pret":0.03274,"close":32.67}
{"ticker":"LDR","date":"2015-05-26","pret":0.0117,"close":33.27}
{"ticker":"LDR","date":"2015-05-27","pret":0.01489,"close":33.86}
{"ticker":"LDR","date":"2015-05-28","pret":0.02237,"close":34.01}
{"ticker":"LDR","date":"2015-05-29","pret":-0.00266,"close":34.08}
{"ticker":"LDR","date":"2015-06-01","pret":0.02626,"close":34.81}
{"ticker":"LDR","date":"2015-06-02","pret":-0.00058,"close":34.85}
{"ticker":"LDR","date":"2015-06-03","pret":0.00603,"close":35.77}
{"ticker":"LDR","date":"2015-06-04","pret":0.01591,"close":35.46}
{"ticker":"LDR","date":"2015-06-05","pret":-0.00339,"close":35.51}
{"ticker":"LDR","date":"2015-06-08","pret":-0.00085,"close":35.06}
{"ticker":"LDR","date":"2015-06-09","pret":-0.0134,"close":34.87}
{"ticker":"LDR","date":"2015-06-10","pret":0.00258,"close":34.91}
{"ticker":"LDR","date":"2015-06-11","pret":-0.00258,"close":34.67}
{"ticker":"LDR","date":"2015-06-12","pret":-0.00489,"close":34.89}
{"ticker":"LDR","date":"2015-06-15","pret":-0.00927,"close":34.77}
{"ticker":"LDR","date":"2015-06-16","pret":0.01473,"close":35.08}
{"ticker":"LDR","date":"2015-06-17","pret":0.00515,"close":34.68}
{"ticker":"LDR","date":"2015-06-18","pret":-0.00975,"close":35.37}
{"ticker":"LDR","date":"2015-06-19","pret":0.02222,"close":35.55}
{"ticker":"LDR","date":"2015-06-22","pret":0.0031,"close":35.65}
{"ticker":"LDR","date":"2015-06-23","pret":0.0056,"close":35.59}
{"ticker":"LDR","date":"2015-06-24","pret":-0.00616,"close":35.49}
{"ticker":"LDR","date":"2015-06-25","pret":-0.00366,"close":36.3}
{"ticker":"LDR","date":"2015-06-26","pret":0.02452,"close":36.74}
{"ticker":"LDR","date":"2015-06-29","pret":0.00822,"close":35.65}
{"ticker":"LDR","date":"2015-06-30","pret":-0.03557,"close":35.64}
{"ticker":"LDR","date":"2015-07-01","pret":0.00929,"close":36.13}
{"ticker":"LDR","date":"2015-07-02","pret":0.01723,"close":36.18}
{"ticker":"LDR","date":"2015-07-06","pret":-0.01415,"close":36}
{"ticker":"LDR","date":"2015-07-07","pret":0.00307,"close":36.19}
{"ticker":"LDR","date":"2015-07-08","pret":0.00445,"close":36.22}
{"ticker":"LDR","date":"2015-07-09","pret":0.00166,"close":36.09}
{"ticker":"LDR","date":"2015-07-10","pret":0.00552,"close":37.5}
{"ticker":"LDR","date":"2015-07-13","pret":0.03941,"close":37.98}
{"ticker":"LDR","date":"2015-07-14","pret":-0.00691,"close":37.98}
{"ticker":"LDR","date":"2015-07-15","pret":0.01403,"close":38.03}
{"ticker":"LDR","date":"2015-07-16","pret":0.0021,"close":38.25}
{"ticker":"LDR","date":"2015-07-17","pret":0.00052,"close":37.97}
{"ticker":"LDR","date":"2015-07-20","pret":0,"close":37.89}
{"ticker":"LDR","date":"2015-07-21","pret":-0.01319,"close":38.19}
{"ticker":"LDR","date":"2015-07-22","pret":0.01346,"close":38.85}
{"ticker":"LDR","date":"2015-07-23","pret":0.02177,"close":37.53}
{"ticker":"LDR","date":"2015-07-24","pret":-0.04216,"close":36.16}
{"ticker":"LDR","date":"2015-07-27","pret":-0.03096,"close":36.53}
{"ticker":"LDR","date":"2015-07-28","pret":0.00769,"close":36.66}
{"ticker":"LDR","date":"2015-07-29","pret":-0.01156,"close":36.44}
{"ticker":"LDR","date":"2015-07-30","pret":0.00166,"close":35.49}
{"ticker":"LDR","date":"2015-07-31","pret":-0.02067,"close":35.48}
{"ticker":"LDR","date":"2015-08-03","pret":0.0031,"close":34.79}
{"ticker":"LDR","date":"2015-08-04","pret":-0.02623,"close":35.48}
{"ticker":"LDR","date":"2015-08-05","pret":0.0296,"close":35.75}
{"ticker":"LDR","date":"2015-08-06","pret":-0.00168,"close":35.55}
{"ticker":"LDR","date":"2015-08-07","pret":-0.00592,"close":35.06}
{"ticker":"LDR","date":"2015-08-10","pret":-0.0068,"close":36.06}
{"ticker":"LDR","date":"2015-08-11","pret":0.07163,"close":39.89}
{"ticker":"LDR","date":"2015-08-12","pret":0.0318,"close":38.02}
{"ticker":"LDR","date":"2015-08-13","pret":-0.02678,"close":38.2}
{"ticker":"LDR","date":"2015-08-14","pret":0.00499,"close":39.08}
{"ticker":"LDR","date":"2015-08-17","pret":0.01741,"close":40.07}
{"ticker":"LDR","date":"2015-08-18","pret":0.01965,"close":41.66}
{"ticker":"LDR","date":"2015-08-19","pret":0.04011,"close":40.39}
{"ticker":"LDR","date":"2015-08-20","pret":-0.02706,"close":40.17}
{"ticker":"LDR","date":"2015-08-21","pret":-0.02296,"close":40.8}
{"ticker":"LDR","date":"2015-08-24","pret":0.08108,"close":37.4}
{"ticker":"LDR","date":"2015-08-25","pret":-0.10171,"close":36.14}
{"ticker":"LDR","date":"2015-08-26","pret":-0.03823,"close":37}
{"ticker":"LDR","date":"2015-08-27","pret":0.00782,"close":35.77}
{"ticker":"LDR","date":"2015-08-28","pret":-0.03944,"close":37.88}
{"ticker":"LDR","date":"2015-08-31","pret":0.06436,"close":38.41}
{"ticker":"LDR","date":"2015-09-01","pret":-0.00446,"close":36.83}
{"ticker":"LDR","date":"2015-09-02","pret":-0.02423,"close":37.55}
{"ticker":"LDR","date":"2015-09-03","pret":0.0179,"close":37.1}
{"ticker":"LDR","date":"2015-09-04","pret":-0.04135,"close":36.45}
{"ticker":"LDR","date":"2015-09-08","pret":0.01913,"close":36.7}
{"ticker":"LDR","date":"2015-09-09","pret":-0.00244,"close":36.53}
{"ticker":"LDR","date":"2015-09-10","pret":-0.0178,"close":36}
{"ticker":"LDR","date":"2015-09-11","pret":-0.01251,"close":36.58}
{"ticker":"LDR","date":"2015-09-14","pret":0.02976,"close":36.58}
{"ticker":"LDR","date":"2015-09-15","pret":-0.0112,"close":36.27}
{"ticker":"LDR","date":"2015-09-16","pret":0.00028,"close":36.82}
{"ticker":"LDR","date":"2015-09-17","pret":0.00902,"close":37.31}
{"ticker":"LDR","date":"2015-09-18","pret":0.00136,"close":37.02}
{"ticker":"LDR","date":"2015-09-21","pret":0.01242,"close":37.24}
{"ticker":"LDR","date":"2015-09-22","pret":-0.0116,"close":35.98}
{"ticker":"LDR","date":"2015-09-23","pret":-0.01835,"close":36.77}
{"ticker":"LDR","date":"2015-09-24","pret":0.01346,"close":36.4}
{"ticker":"LDR","date":"2015-09-25","pret":0.00027,"close":37.02}
{"ticker":"LDR","date":"2015-09-28","pret":0.00354,"close":36.18}
{"ticker":"LDR","date":"2015-09-29","pret":-0.01727,"close":36.81}
{"ticker":"LDR","date":"2015-09-30","pret":0.00826,"close":36.99}
{"ticker":"LDR","date":"2015-10-01","pret":0.01551,"close":38.03}
{"ticker":"LDR","date":"2015-10-02","pret":0.02031,"close":38.9}
{"ticker":"LDR","date":"2015-10-05","pret":0.03713,"close":39.86}
{"ticker":"LDR","date":"2015-10-06","pret":0.01367,"close":39.11}
{"ticker":"LDR","date":"2015-10-07","pret":-0.0124,"close":40.14}
{"ticker":"LDR","date":"2015-10-08","pret":0.01491,"close":40.76}
{"ticker":"LDR","date":"2015-10-09","pret":0.02036,"close":40.04}
{"ticker":"LDR","date":"2015-10-12","pret":-0.00963,"close":41.29}
{"ticker":"LDR","date":"2015-10-13","pret":0.01722,"close":39.5}
{"ticker":"LDR","date":"2015-10-14","pret":-0.03474,"close":39.28}
{"ticker":"LDR","date":"2015-10-15","pret":-0.00304,"close":40}
{"ticker":"LDR","date":"2015-10-16","pret":0.01882,"close":39.95}
{"ticker":"LDR","date":"2015-10-19","pret":-0.011,"close":40}
{"ticker":"LDR","date":"2015-10-20","pret":0.00351,"close":39.89}
{"ticker":"LDR","date":"2015-10-21","pret":-0.001,"close":39.17}
{"ticker":"LDR","date":"2015-10-22","pret":-0.01516,"close":39.28}
{"ticker":"LDR","date":"2015-10-23","pret":0.00482,"close":39.89}
{"ticker":"LDR","date":"2015-10-26","pret":0.01058,"close":39.57}
{"ticker":"LDR","date":"2015-10-27","pret":-0.01033,"close":39.09}
{"ticker":"LDR","date":"2015-10-28","pret":-0.0148,"close":39.94}
{"ticker":"LDR","date":"2015-10-29","pret":0.0206,"close":39.84}
{"ticker":"LDR","date":"2015-10-30","pret":0.00126,"close":39.49}
{"ticker":"LDR","date":"2015-11-02","pret":-0.00504,"close":40.5}
{"ticker":"LDR","date":"2015-11-03","pret":0.01828,"close":40.94}
{"ticker":"LDR","date":"2015-11-04","pret":0.01258,"close":40.72}
{"ticker":"LDR","date":"2015-11-05","pret":-0.00221,"close":41}
{"ticker":"LDR","date":"2015-11-06","pret":0.00636,"close":40.75}
{"ticker":"LDR","date":"2015-11-09","pret":-0.00318,"close":39.67}
{"ticker":"LDR","date":"2015-11-10","pret":-0.0273,"close":39.66}
{"ticker":"LDR","date":"2015-11-11","pret":0.00477,"close":39.29}
{"ticker":"LDR","date":"2015-11-12","pret":-0.01641,"close":38.41}
{"ticker":"LDR","date":"2015-11-13","pret":-0.02735,"close":38.18}
{"ticker":"LDR","date":"2015-11-16","pret":0.01015,"close":38.93}
{"ticker":"LDR","date":"2015-11-17","pret":0.01491,"close":39.5}
{"ticker":"LDR","date":"2015-11-18","pret":0.01116,"close":39.63}
{"ticker":"LDR","date":"2015-11-19","pret":-0.01116,"close":39.37}
{"ticker":"LDR","date":"2015-11-20","pret":0.01167,"close":39.89}
{"ticker":"LDR","date":"2015-11-23","pret":0.00904,"close":40.89}
{"ticker":"LDR","date":"2015-11-24","pret":0.01192,"close":40.27}
{"ticker":"LDR","date":"2015-11-25","pret":-0.00025,"close":40.19}
{"ticker":"LDR","date":"2015-11-26"}
{"ticker":"LDR","date":"2015-11-27","pret":-0.00495,"close":41}
{"ticker":"LDR","date":"2015-11-30","pret":0.01869,"close":40.75}
{"ticker":"LDR","date":"2015-12-01","pret":0.00243,"close":40.9}
{"ticker":"LDR","date":"2015-12-02","pret":0.0017,"close":40.75}
{"ticker":"LDR","date":"2015-12-03","pret":-0.01049,"close":40.42}
{"ticker":"LDR","date":"2015-12-04","pret":-0.00418,"close":40.9}
{"ticker":"LDR","date":"2015-12-07","pret":-0.00049,"close":39.39}
{"ticker":"LDR","date":"2015-12-08","pret":-0.03026,"close":38.65}
{"ticker":"LDR","date":"2015-12-09","pret":-0.01896,"close":38.48}
{"ticker":"LDR","date":"2015-12-10","pret":-0.00831,"close":38.21}
{"ticker":"LDR","date":"2015-12-11","pret":-0.02403,"close":37.11}
{"ticker":"LDR","date":"2015-12-14","pret":-0.01318,"close":36.96}
{"ticker":"LDR","date":"2015-12-15","pret":-0.06806,"close":30.8}
{"ticker":"LDR","date":"2015-12-16","pret":-0.11963,"close":30.36}
{"ticker":"LDR","date":"2015-12-17"}
{"ticker":"LDR","date":"2015-12-18","pret":-0.04169,"close":28.77}
{"ticker":"LDR","date":"2015-12-21","pret":-0.021,"close":29.12}
{"ticker":"LDR","date":"2015-12-22","pret":0.00762,"close":29.01}
{"ticker":"LDR","date":"2015-12-23","pret":0.03992,"close":29.47}
{"ticker":"LDR","date":"2015-12-24","pret":-0.02996,"close":31.68}
{"ticker":"LDR","date":"2015-12-28","pret":0.06995,"close":31.67}
{"ticker":"LDR","date":"2015-12-29","pret":0.01361,"close":32.28}
{"ticker":"LDR","date":"2015-12-30","pret":0.01652,"close":32.81}
{"ticker":"LDR","date":"2015-12-31","pret":0.02111,"close":32.92}
{"ticker":"LDR","date":"2016-01-04","pret":-0.01864,"close":32.55}
{"ticker":"LDR","date":"2016-01-05","pret":0.00584,"close":32.47}
{"ticker":"LDRH","date":"2015-01-02","pret":-0.02141,"close":33.28}
{"ticker":"LDRH","date":"2015-01-05","pret":0.00304,"close":33.17}
{"ticker":"LDRH","date":"2015-01-06","pret":0.01148,"close":32.86}
{"ticker":"LDRH","date":"2015-01-07","pret":-0.0012,"close":34}
{"ticker":"LDRH","date":"2015-01-08","pret":0.03167,"close":35.15}
{"ticker":"LDRH","date":"2015-01-09","pret":0.02503,"close":34.81}
{"ticker":"LDRH","date":"2015-01-12","pret":-0.00627,"close":34.34}
{"ticker":"LDRH","date":"2015-01-13","pret":-0.00862,"close":34.15}
{"ticker":"LDRH","date":"2015-01-14","pret":-0.02512,"close":34.5}
{"ticker":"LDRH","date":"2015-01-15","pret":0.03431,"close":33.61}
{"ticker":"LDRH","date":"2015-01-16","pret":-0.04501,"close":34.65}
{"ticker":"LDRH","date":"2015-01-20","pret":0.03207,"close":34.44}
{"ticker":"LDRH","date":"2015-01-21","pret":-0.00668,"close":33.4}
{"ticker":"LDRH","date":"2015-01-22","pret":-0.01824,"close":33.41}
{"ticker":"LDRH","date":"2015-01-23","pret":-0.01014,"close":34.49}
{"ticker":"LDRH","date":"2015-01-26","pret":0.03071,"close":34.88}
{"ticker":"LDRH","date":"2015-01-27","pret":0.00087,"close":34.4}
{"ticker":"LDRH","date":"2015-01-28","pret":0.00464,"close":33.96}
{"ticker":"LDRH","date":"2015-01-29","pret":-0.01898,"close":34.52}
{"ticker":"LDRH","date":"2015-01-30","pret":0.01201,"close":33.47}
{"ticker":"LDRH","date":"2015-02-02","pret":-0.02536,"close":34.41}
{"ticker":"LDRH","date":"2015-02-03","pret":0.02856,"close":34.17}
{"ticker":"LDRH","date":"2015-02-04","pret":-0.01521,"close":34.93}
{"ticker":"LDRH","date":"2015-02-05","pret":0.03019,"close":36.36}
{"ticker":"LDRH","date":"2015-02-06","pret":0.0398,"close":36.92}
{"ticker":"LDRH","date":"2015-02-09","pret":0.00848,"close":37.05}
{"ticker":"LDRH","date":"2015-02-10","pret":0.01434,"close":36.87}
{"ticker":"LDRH","date":"2015-02-11","pret":-0.01597,"close":36.65}
{"ticker":"LDRH","date":"2015-02-12","pret":0.00897,"close":36.03}
{"ticker":"LDRH","date":"2015-02-13","pret":-0.02631,"close":37.73}
{"ticker":"LDRH","date":"2015-02-17","pret":0.04878,"close":37.72}
{"ticker":"LDRH","date":"2015-02-18","pret":-0.00132,"close":38.51}
{"ticker":"LDRH","date":"2015-02-19","pret":0.01681,"close":37.77}
{"ticker":"LDRH","date":"2015-02-20","pret":-0.01999,"close":37.7}
{"ticker":"LDRH","date":"2015-02-23","pret":0.00212,"close":39.48}
{"ticker":"LDRH","date":"2015-02-24","pret":0.0418,"close":39.68}
{"ticker":"LDRH","date":"2015-02-25","pret":0.00886,"close":39.95}
{"ticker":"LDRH","date":"2015-02-26","pret":0.00953,"close":39.64}
{"ticker":"LDRH","date":"2015-02-27","pret":-0.01509,"close":39.09}
{"ticker":"LDRH","date":"2015-03-02","pret":-0.0061,"close":38.55}
{"ticker":"LDRH","date":"2015-03-03","pret":-0.02661,"close":37.99}
{"ticker":"LDRH","date":"2015-03-04","pret":-0.00657,"close":37.77}
{"ticker":"LDRH","date":"2015-03-05","pret":-0.00714,"close":38.27}
{"ticker":"LDRH","date":"2015-03-06","pret":0.01266,"close":37.63}
{"ticker":"LDRH","date":"2015-03-09","pret":-0.00869,"close":38.07}
{"ticker":"LDRH","date":"2015-03-10","pret":-0.0061,"close":37.53}
{"ticker":"LDRH","date":"2015-03-11","pret":0.00027,"close":37.99}
{"ticker":"LDRH","date":"2015-03-12","pret":0.01845,"close":37.95}
{"ticker":"LDRH","date":"2015-03-13","pret":-0.00944,"close":36.21}
{"ticker":"LDRH","date":"2015-03-16","pret":-0.03952,"close":37.49}
{"ticker":"LDRH","date":"2015-03-17","pret":0.02785,"close":36.79}
{"ticker":"LDRH","date":"2015-03-18","pret":-0.01857,"close":36.85}
{"ticker":"LDRH","date":"2015-03-19","pret":-0.00572,"close":37.67}
{"ticker":"LDRH","date":"2015-03-20","pret":0.03517,"close":37.76}
{"ticker":"LDRH","date":"2015-03-23","pret":-0.00635,"close":37.73}
{"ticker":"LDRH","date":"2015-03-24","pret":-0.00693,"close":37.72}
{"ticker":"LDRH","date":"2015-03-25","pret":0.00772,"close":35.76}
{"ticker":"LDRH","date":"2015-03-26","pret":-0.05227,"close":36.01}
{"ticker":"LDRH","date":"2015-03-27","pret":0.00307,"close":36.42}
{"ticker":"LDRH","date":"2015-03-30","pret":0.01795,"close":36.61}
{"ticker":"LDRH","date":"2015-03-31","pret":-0.00494,"close":36.64}
{"ticker":"LDRH","date":"2015-04-01","pret":0.00165,"close":35.48}
{"ticker":"LDRH","date":"2015-04-02","pret":-0.02418,"close":35.76}
{"ticker":"LDRH","date":"2015-04-06","pret":0.00197,"close":35.59}
{"ticker":"LDRH","date":"2015-04-07","pret":0.00168,"close":36.11}
{"ticker":"LDRH","date":"2015-04-08","pret":0.01557,"close":37.05}
{"ticker":"LDRH","date":"2015-04-09","pret":0.02184,"close":38.15}
{"ticker":"LDRH","date":"2015-04-10","pret":0.02926,"close":37.99}
{"ticker":"LDRH","date":"2015-04-13","pret":0.00052,"close":38.1}
{"ticker":"LDRH","date":"2015-04-14","pret":-0.00079,"close":37.66}
{"ticker":"LDRH","date":"2015-04-15","pret":0.0081,"close":37.86}
{"ticker":"LDRH","date":"2015-04-16","pret":-0.01309,"close":37.73}
{"ticker":"LDRH","date":"2015-04-17","pret":-0.01353,"close":37.51}
{"ticker":"LDRH","date":"2015-04-20","pret":0.00506,"close":37.58}
{"ticker":"LDRH","date":"2015-04-21","pret":0.00451,"close":37.44}
{"ticker":"LDRH","date":"2015-04-22","pret":-0.00744,"close":37.81}
{"ticker":"LDRH","date":"2015-04-23","pret":0.00638,"close":37.06}
{"ticker":"LDRH","date":"2015-04-24","pret":-0.02848,"close":36.92}
{"ticker":"LDRH","date":"2015-04-27","pret":0.01057,"close":34.67}
{"ticker":"LDRH","date":"2015-04-28","pret":-0.06289,"close":35.9}
{"ticker":"LDRH","date":"2015-04-29","pret":0.02552,"close":35.71}
{"ticker":"LDRH","date":"2015-04-30","pret":-0.00618,"close":33.85}
{"ticker":"LDRH","date":"2015-05-01","pret":-0.03789,"close":34.32}
{"ticker":"LDRH","date":"2015-05-04","pret":0.00234,"close":35}
{"ticker":"LDRH","date":"2015-05-05","pret":0.02223,"close":34.41}
{"ticker":"LDRH","date":"2015-05-06","pret":-0.01293,"close":34.66}
{"ticker":"LDRH","date":"2015-05-07","pret":0.01521,"close":37.56}
{"ticker":"LDRH","date":"2015-05-08","pret":0.08199,"close":38.31}
{"ticker":"LDRH","date":"2015-05-11","pret":0.00888,"close":38.54}
{"ticker":"LDRH","date":"2015-05-12","pret":-0.0013,"close":38.13}
{"ticker":"LDRH","date":"2015-05-13","pret":0.0013,"close":38.65}
{"ticker":"LDRH","date":"2015-05-14","pret":0.00596,"close":38.79}
{"ticker":"LDRH","date":"2015-05-15","pret":0.00438,"close":39.27}
{"ticker":"LDRH","date":"2015-05-18","pret":0.00488,"close":40.18}
{"ticker":"LDRH","date":"2015-05-19","pret":0.02404,"close":41.16}
{"ticker":"LDRH","date":"2015-05-20","pret":0.03247,"close":41.58}
{"ticker":"LDRH","date":"2015-05-21","pret":0.00435,"close":41.27}
{"ticker":"LDRH","date":"2015-05-22","pret":-0.00799,"close":41.04}
{"ticker":"LDRH","date":"2015-05-26","pret":-0.00952,"close":40.15}
{"ticker":"LDRH","date":"2015-05-27","pret":-0.01408,"close":40.44}
{"ticker":"LDRH","date":"2015-05-28","pret":0.0062,"close":40.27}
{"ticker":"LDRH","date":"2015-05-29","pret":-0.00322,"close":40.52}
{"ticker":"LDRH","date":"2015-06-01","pret":0.0079,"close":40.75}
{"ticker":"LDRH","date":"2015-06-02","pret":-0.00419,"close":41.88}
{"ticker":"LDRH","date":"2015-06-03","pret":0.03472,"close":42.85}
{"ticker":"LDRH","date":"2015-06-04","pret":0.01962,"close":43.16}
{"ticker":"LDRH","date":"2015-06-05","pret":0.00909,"close":43.94}
{"ticker":"LDRH","date":"2015-06-08","pret":0.01473,"close":43.82}
{"ticker":"LDRH","date":"2015-06-09","pret":0.00433,"close":44.02}
{"ticker":"LDRH","date":"2015-06-10","pret":0.00499,"close":44.84}
{"ticker":"LDRH","date":"2015-06-11","pret":0.01884,"close":44.57}
{"ticker":"LDRH","date":"2015-06-12","pret":-0.00938,"close":44.44}
{"ticker":"LDRH","date":"2015-06-15","pret":-0.00743,"close":44.7}
{"ticker":"LDRH","date":"2015-06-16","pret":0.00653,"close":44.47}
{"ticker":"LDRH","date":"2015-06-17","pret":0.0009,"close":44.43}
{"ticker":"LDRH","date":"2015-06-18","pret":0.00022,"close":43.99}
{"ticker":"LDRH","date":"2015-06-19","pret":-0.01127,"close":43.12}
{"ticker":"LDRH","date":"2015-06-22","pret":-0.01784,"close":44.04}
{"ticker":"LDRH","date":"2015-06-23","pret":0.01852,"close":44.2}
{"ticker":"LDRH","date":"2015-06-24","pret":-0.00181,"close":43.03}
{"ticker":"LDRH","date":"2015-06-25","pret":-0.0232,"close":43.33}
{"ticker":"LDRH","date":"2015-06-26","pret":0.01178,"close":42.22}
{"ticker":"LDRH","date":"2015-06-29","pret":-0.03672,"close":42.54}
{"ticker":"LDRH","date":"2015-06-30","pret":0.02075,"close":43.25}
{"ticker":"LDRH","date":"2015-07-01","pret":0.01091,"close":43.01}
{"ticker":"LDRH","date":"2015-07-02","pret":-0.00625,"close":43.01}
{"ticker":"LDRH","date":"2015-07-06","pret":-0.01333,"close":42.3}
{"ticker":"LDRH","date":"2015-07-07","pret":0,"close":41.03}
{"ticker":"LDRH","date":"2015-07-08","pret":-0.04846,"close":39.88}
{"ticker":"LDRH","date":"2015-07-09","pret":-0.00495,"close":40.04}
{"ticker":"LDRH","date":"2015-07-10","pret":0.00914,"close":41.19}
{"ticker":"LDRH","date":"2015-07-13","pret":0.02142,"close":41.89}
{"ticker":"LDRH","date":"2015-07-14","pret":0.00576,"close":43.09}
{"ticker":"LDRH","date":"2015-07-15","pret":0.03436,"close":43.84}
{"ticker":"LDRH","date":"2015-07-16","pret":0.01697,"close":44.85}
{"ticker":"LDRH","date":"2015-07-17","pret":0.02316,"close":45.5}
{"ticker":"LDRH","date":"2015-07-20","pret":0.01105,"close":45.28}
{"ticker":"LDRH","date":"2015-07-21","pret":-0.0033,"close":45.37}
{"ticker":"LDRH","date":"2015-07-22","pret":-0.0073,"close":45.73}
{"ticker":"LDRH","date":"2015-07-23","pret":0.02045,"close":45.32}
{"ticker":"LDRH","date":"2015-07-24","pret":-0.01889,"close":45.01}
{"ticker":"LDRH","date":"2015-07-27","pret":-0.00111,"close":45.25}
{"ticker":"LDRH","date":"2015-07-28","pret":0.0106,"close":45.33}
{"ticker":"LDRH","date":"2015-07-29","pret":-0.0033,"close":43.47}
{"ticker":"LDRH","date":"2015-07-30","pret":-0.04462,"close":44.17}
{"ticker":"LDRH","date":"2015-07-31","pret":0.02121,"close":45.46}
{"ticker":"LDRH","date":"2015-08-03","pret":0.02342,"close":44.9}
{"ticker":"LDRH","date":"2015-08-04","pret":-0.00863,"close":45.64}
{"ticker":"LDRH","date":"2015-08-05","pret":0.01763,"close":45.13}
{"ticker":"LDRH","date":"2015-08-06","pret":-0.02746,"close":43.42}
{"ticker":"LDRH","date":"2015-08-07","pret":-0.03008,"close":42.01}
{"ticker":"LDRH","date":"2015-08-10","pret":-0.02483,"close":42.82}
{"ticker":"LDRH","date":"2015-08-11","pret":0.01553,"close":42.59}
{"ticker":"LDRH","date":"2015-08-12","pret":-0.01601,"close":42.39}
{"ticker":"LDRH","date":"2015-08-13","pret":-0.02742,"close":40.41}
{"ticker":"LDRH","date":"2015-08-14","pret":-0.01104,"close":40.54}
{"ticker":"LDRH","date":"2015-08-17","pret":0.00049,"close":41.89}
{"ticker":"LDRH","date":"2015-08-18","pret":0.02915,"close":42.1}
{"ticker":"LDRH","date":"2015-08-19","pret":0.01237,"close":41.75}
{"ticker":"LDRH","date":"2015-08-20","pret":-0.02079,"close":39.95}
{"ticker":"LDRH","date":"2015-08-21","pret":-0.05687,"close":40.39}
{"ticker":"LDRH","date":"2015-08-24","pret":-0.01571,"close":38.21}
{"ticker":"LDRH","date":"2015-08-25","pret":0.03017,"close":38.8}
{"ticker":"LDRH","date":"2015-08-26","pret":0.0005,"close":38.35}
{"ticker":"LDRH","date":"2015-08-27","pret":-0.03068,"close":38.94}
{"ticker":"LDRH","date":"2015-08-28","pret":0.0093,"close":38.67}
{"ticker":"LDRH","date":"2015-08-31","pret":-0.00775,"close":37.32}
{"ticker":"LDRH","date":"2015-09-01","pret":-0.04751,"close":37.01}
{"ticker":"LDRH","date":"2015-09-02","pret":0.01832,"close":37.5}
{"ticker":"LDRH","date":"2015-09-03","pret":0.0093,"close":37.67}
{"ticker":"LDRH","date":"2015-09-04","pret":-0.01868,"close":37.46}
{"ticker":"LDRH","date":"2015-09-08","pret":0.02211,"close":38.58}
{"ticker":"LDRH","date":"2015-09-09","pret":0.02267,"close":37.67}
{"ticker":"LDRH","date":"2015-09-10","pret":-0.03406,"close":37.82}
{"ticker":"LDRH","date":"2015-09-11","pret":0.00133,"close":37.68}
{"ticker":"LDRH","date":"2015-09-14","pret":0.00531,"close":37.71}
{"ticker":"LDRH","date":"2015-09-15","pret":0,"close":37.89}
{"ticker":"LDRH","date":"2015-09-16","pret":0.00264,"close":38.58}
{"ticker":"LDRH","date":"2015-09-17","pret":0.02142,"close":39.8}
{"ticker":"LDRH","date":"2015-09-18","pret":0.01488,"close":41.42}
{"ticker":"LDRH","date":"2015-09-21","pret":0.05644,"close":39.57}
{"ticker":"LDRH","date":"2015-09-22","pret":-0.03827,"close":38.88}
{"ticker":"LDRH","date":"2015-09-23","pret":-0.02021,"close":38.63}
{"ticker":"LDRH","date":"2015-09-24","pret":-0.00435,"close":37.23}
{"ticker":"LDRH","date":"2015-09-25","pret":-0.03256,"close":34.13}
{"ticker":"LDRH","date":"2015-09-28","pret":-0.10869,"close":32.04}
{"ticker":"LDRH","date":"2015-09-29","pret":-0.04066,"close":32.86}
{"ticker":"LDRH","date":"2015-09-30","pret":0.01525,"close":34.53}
{"ticker":"LDRH","date":"2015-10-01","pret":0.04238,"close":34.18}
{"ticker":"LDRH","date":"2015-10-02","pret":-0.01875,"close":35.79}
{"ticker":"LDRH","date":"2015-10-05","pret":0.07021,"close":36.27}
{"ticker":"LDRH","date":"2015-10-06","pret":-0.00442,"close":36.14}
{"ticker":"LDRH","date":"2015-10-07","pret":0.01047,"close":36.98}
{"ticker":"LDRH","date":"2015-10-08","pret":0.00437,"close":36.21}
{"ticker":"LDRH","date":"2015-10-09"}
{"ticker":"LDRH","date":"2015-10-12","pret":-0.31068,"close":25.97}
{"ticker":"LDRH","date":"2015-10-13","pret":-0.04141,"close":25.65}
{"ticker":"LDRH","date":"2015-10-14","pret":0.01119,"close":25.39}
{"ticker":"LDRH","date":"2015-10-15","pret":-0.02054,"close":25.55}
{"ticker":"LDRH","date":"2015-10-16","pret":0.00547,"close":26.62}
{"ticker":"LDRH","date":"2015-10-19","pret":0.02614,"close":25.39}
{"ticker":"LDRH","date":"2015-10-20","pret":-0.03082,"close":23.88}
{"ticker":"LDRH","date":"2015-10-21","pret":-0.05757,"close":23.72}
{"ticker":"LDRH","date":"2015-10-22","pret":-0.01293,"close":23.04}
{"ticker":"LDRH","date":"2015-10-23","pret":-0.02637,"close":23.74}
{"ticker":"LDRH","date":"2015-10-26","pret":0.02301,"close":23.23}
{"ticker":"LDRH","date":"2015-10-27","pret":-0.02344,"close":23.02}
{"ticker":"LDRH","date":"2015-10-28","pret":-0.01258,"close":23.33}
{"ticker":"LDRH","date":"2015-10-29","pret":0.02203,"close":24.53}
{"ticker":"LDRH","date":"2015-10-30","pret":0.04592,"close":25.3}
{"ticker":"LDRH","date":"2015-11-02","pret":0.0337,"close":26.53}
{"ticker":"LDRH","date":"2015-11-03","pret":0.03945,"close":25.76}
{"ticker":"LDRH","date":"2015-11-04","pret":-0.02146,"close":26.64}
{"ticker":"LDRH","date":"2015-11-05","pret":0.02146,"close":26.76}
{"ticker":"LDRH","date":"2015-11-06","pret":0.01019,"close":26.94}
{"ticker":"LDRH","date":"2015-11-09","pret":0.00748,"close":26.43}
{"ticker":"LDRH","date":"2015-11-10","pret":-0.01994,"close":25.93}
{"ticker":"LDRH","date":"2015-11-11","pret":-0.01455,"close":25.45}
{"ticker":"LDRH","date":"2015-11-12","pret":-0.02262,"close":24.38}
{"ticker":"LDRH","date":"2015-11-13","pret":-0.04271,"close":23.91}
{"ticker":"LDRH","date":"2015-11-16","pret":-0.01702,"close":23.49}
{"ticker":"LDRH","date":"2015-11-17","pret":-0.00799,"close":23.6}
{"ticker":"LDRH","date":"2015-11-18","pret":0.0213,"close":24.73}
{"ticker":"LDRH","date":"2015-11-19","pret":0.01599,"close":24.03}
{"ticker":"LDRH","date":"2015-11-20","pret":-0.0193,"close":25.37}
{"ticker":"LDRH","date":"2015-11-23","pret":0.05328,"close":25.83}
{"ticker":"LDRH","date":"2015-11-24","pret":0.01599,"close":25.89}
{"ticker":"LDRH","date":"2015-11-25","pret":-0.00116,"close":26.2}
{"ticker":"LDRH","date":"2015-11-26"}
{"ticker":"LDRH","date":"2015-11-27","pret":0.01423,"close":26.33}
{"ticker":"LDRH","date":"2015-11-30","pret":0.01101,"close":27.02}
{"ticker":"LDRH","date":"2015-12-01","pret":0.02241,"close":27.26}
{"ticker":"LDRH","date":"2015-12-02","pret":-0.00481,"close":25.17}
{"ticker":"LDRH","date":"2015-12-03","pret":-0.06199,"close":24.36}
{"ticker":"LDRH","date":"2015-12-04","pret":-0.04729,"close":25.23}
{"ticker":"LDRH","date":"2015-12-07","pret":0.04413,"close":25.1}
{"ticker":"LDRH","date":"2015-12-08","pret":-0.01839,"close":25.93}
{"ticker":"LDRH","date":"2015-12-09","pret":0.04766,"close":25.5}
{"ticker":"LDRH","date":"2015-12-10","pret":-0.02217,"close":25.85}
{"ticker":"LDRH","date":"2015-12-11","pret":-0.00354,"close":24.69}
{"ticker":"LDRH","date":"2015-12-14","pret":-0.05642,"close":22.44}
{"ticker":"LDRH","date":"2015-12-15","pret":-0.04352,"close":22.7}
{"ticker":"LDRH","date":"2015-12-16","pret":-0.00044,"close":22.92}
{"ticker":"LDRH","date":"2015-12-17"}
{"ticker":"LDRH","date":"2015-12-18","pret":-0.00044,"close":24.02}
{"ticker":"LDRH","date":"2015-12-21","pret":0.04939,"close":24.37}
{"ticker":"LDRH","date":"2015-12-22","pret":0.01321,"close":25.04}
{"ticker":"LDRH","date":"2015-12-23","pret":0.02989,"close":25.53}
{"ticker":"LDRH","date":"2015-12-24","pret":0.01697,"close":25.71}
{"ticker":"LDRH","date":"2015-12-28","pret":-0.00235,"close":25.75}
{"ticker":"LDRH","date":"2015-12-29","pret":0.01441,"close":25.69}
{"ticker":"LDRH","date":"2015-12-30","pret":-0.00582,"close":24.99}
{"ticker":"LDRH","date":"2015-12-31","pret":-0.032,"close":25.11}
{"ticker":"LDRH","date":"2016-01-04","pret":-0.01415,"close":24.5}
{"ticker":"LDRH","date":"2016-01-05","pret":0.00366,"close":25.29}
{"ticker":"LE","date":"2015-01-02","pret":-0.01733,"close":54.91}
{"ticker":"LE","date":"2015-01-05","pret":0.00055,"close":53.43}
{"ticker":"LE","date":"2015-01-06","pret":-0.01725,"close":52.67}
{"ticker":"LE","date":"2015-01-07","pret":-0.00131,"close":53.81}
{"ticker":"LE","date":"2015-01-08","pret":0.02095,"close":55.36}
{"ticker":"LE","date":"2015-01-09","pret":0.01331,"close":54.62}
{"ticker":"LE","date":"2015-01-12","pret":-0.00873,"close":53.05}
{"ticker":"LE","date":"2015-01-13","pret":-0.02384,"close":52.97}
{"ticker":"LE","date":"2015-01-14","pret":-0.02558,"close":53.14}
{"ticker":"LE","date":"2015-01-15","pret":0.02164,"close":50.19}
{"ticker":"LE","date":"2015-01-16","pret":-0.06038,"close":51.28}
{"ticker":"LE","date":"2015-01-20","pret":0.01995,"close":50.21}
{"ticker":"LE","date":"2015-01-21","pret":-0.02374,"close":50.71}
{"ticker":"LE","date":"2015-01-22","pret":-0.24444,"close":41.97}
{"ticker":"LE","date":"2015-01-23","pret":0.07486,"close":38.76}
{"ticker":"LE","date":"2015-01-26","pret":-0.08824,"close":38.01}
{"ticker":"LE","date":"2015-01-27","pret":-0.03052,"close":36.77}
{"ticker":"LE","date":"2015-01-28","pret":-0.01507,"close":36.77}
{"ticker":"LE","date":"2015-01-29","pret":-0.00435,"close":36.89}
{"ticker":"LE","date":"2015-01-30","pret":-0.003,"close":34.69}
{"ticker":"LE","date":"2015-02-02","pret":-0.05014,"close":34.93}
{"ticker":"LE","date":"2015-02-03","pret":0.00915,"close":35.59}
{"ticker":"LE","date":"2015-02-04","pret":0.00142,"close":37.45}
{"ticker":"LE","date":"2015-02-05","pret":0.06812,"close":37.29}
{"ticker":"LE","date":"2015-02-06","pret":-0.00827,"close":34.87}
{"ticker":"LE","date":"2015-02-09","pret":-0.07388,"close":34.43}
{"ticker":"LE","date":"2015-02-10","pret":-0.00086,"close":34.61}
{"ticker":"LE","date":"2015-02-11","pret":-0.00434,"close":34.48}
{"ticker":"LE","date":"2015-02-12","pret":0.00463,"close":35.65}
{"ticker":"LE","date":"2015-02-13","pret":0.02563,"close":35.84}
{"ticker":"LE","date":"2015-02-17","pret":0.00728,"close":35.83}
{"ticker":"LE","date":"2015-02-18","pret":-0.00504,"close":35.38}
{"ticker":"LE","date":"2015-02-19","pret":-0.00732,"close":35.39}
{"ticker":"LE","date":"2015-02-20","pret":0.00282,"close":35.32}
{"ticker":"LE","date":"2015-02-23","pret":-0.00424,"close":35.17}
{"ticker":"LE","date":"2015-02-24","pret":0,"close":36.14}
{"ticker":"LE","date":"2015-02-25","pret":0.02515,"close":37.28}
{"ticker":"LE","date":"2015-02-26","pret":0.02399,"close":36.58}
{"ticker":"LE","date":"2015-02-27","pret":-0.0163,"close":36.67}
{"ticker":"LE","date":"2015-03-02","pret":-0.0011,"close":37.21}
{"ticker":"LE","date":"2015-03-03","pret":0.01712,"close":36.77}
{"ticker":"LE","date":"2015-03-04","pret":-0.01275,"close":37.23}
{"ticker":"LE","date":"2015-03-05","pret":0.01839,"close":36.95}
{"ticker":"LE","date":"2015-03-06","pret":-0.01675,"close":36.66}
{"ticker":"LE","date":"2015-03-09","pret":0.00218,"close":36.16}
{"ticker":"LE","date":"2015-03-10","pret":-0.0245,"close":36.66}
{"ticker":"LE","date":"2015-03-11","pret":0.02096,"close":36.11}
{"ticker":"LE","date":"2015-03-12","pret":-0.0063,"close":36.79}
{"ticker":"LE","date":"2015-03-13","pret":0.0112,"close":36.79}
{"ticker":"LE","date":"2015-03-16","pret":0.00136,"close":35.68}
{"ticker":"LE","date":"2015-03-17","pret":-0.03898,"close":35.77}
{"ticker":"LE","date":"2015-03-18","pret":-0.00594,"close":35.93}
{"ticker":"LE","date":"2015-03-19","pret":0.0191,"close":35.44}
{"ticker":"LE","date":"2015-03-20","pret":-0.01091,"close":35.3}
{"ticker":"LE","date":"2015-03-23","pret":-0.00848,"close":35.69}
{"ticker":"LE","date":"2015-03-24","pret":0.01324,"close":35.69}
{"ticker":"LE","date":"2015-03-25","pret":-0.0238,"close":34.74}
{"ticker":"LE","date":"2015-03-26","pret":-0.00373,"close":35.48}
{"ticker":"LE","date":"2015-03-27","pret":0.01825,"close":35.45}
{"ticker":"LE","date":"2015-03-30","pret":0.00564,"close":36.04}
{"ticker":"LE","date":"2015-03-31","pret":0.00532,"close":35.88}
{"ticker":"LE","date":"2015-04-01","pret":0.00557,"close":35.22}
{"ticker":"LE","date":"2015-04-02","pret":-0.01936,"close":34.78}
{"ticker":"LE","date":"2015-04-06","pret":-0.01484,"close":35.29}
{"ticker":"LE","date":"2015-04-07","pret":0.01569,"close":34.3}
{"ticker":"LE","date":"2015-04-08","pret":-0.0296,"close":34.4}
{"ticker":"LE","date":"2015-04-09","pret":0.00726,"close":33.66}
{"ticker":"LE","date":"2015-04-10","pret":-0.02136,"close":33.7}
{"ticker":"LE","date":"2015-04-13","pret":-0.00653,"close":33.12}
{"ticker":"LE","date":"2015-04-14","pret":-0.01742,"close":32.55}
{"ticker":"LE","date":"2015-04-15","pret":-0.00882,"close":31.95}
{"ticker":"LE","date":"2015-04-16","pret":-0.02538,"close":31.93}
{"ticker":"LE","date":"2015-04-17","pret":-0.00534,"close":31.07}
{"ticker":"LE","date":"2015-04-20","pret":-0.01877,"close":31.19}
{"ticker":"LE","date":"2015-04-21","pret":0.0064,"close":30.09}
{"ticker":"LE","date":"2015-04-22","pret":-0.04004,"close":29.96}
{"ticker":"LE","date":"2015-04-23","pret":-0.00666,"close":29.95}
{"ticker":"LE","date":"2015-04-24","pret":0.003,"close":29.87}
{"ticker":"LE","date":"2015-04-27","pret":0.002,"close":28.85}
{"ticker":"LE","date":"2015-04-28","pret":-0.04039,"close":29.26}
{"ticker":"LE","date":"2015-04-29","pret":0.00449,"close":29.13}
{"ticker":"LE","date":"2015-04-30","pret":0.00207,"close":29.38}
{"ticker":"LE","date":"2015-05-01","pret":0.01197,"close":29.83}
{"ticker":"LE","date":"2015-05-04","pret":0.01586,"close":29.79}
{"ticker":"LE","date":"2015-05-05","pret":-0.00874,"close":29.4}
{"ticker":"LE","date":"2015-05-06","pret":-0.00406,"close":28.63}
{"ticker":"LE","date":"2015-05-07","pret":-0.02819,"close":29.62}
{"ticker":"LE","date":"2015-05-08","pret":0.04333,"close":30.38}
{"ticker":"LE","date":"2015-05-11","pret":0.01787,"close":30.5}
{"ticker":"LE","date":"2015-05-12","pret":0.00164,"close":29.84}
{"ticker":"LE","date":"2015-05-13","pret":-0.02453,"close":30.09}
{"ticker":"LE","date":"2015-05-14","pret":0.013,"close":29.72}
{"ticker":"LE","date":"2015-05-15","pret":-0.013,"close":29.93}
{"ticker":"LE","date":"2015-05-18","pret":0.00569,"close":29.36}
{"ticker":"LE","date":"2015-05-19","pret":-0.02261,"close":29.54}
{"ticker":"LE","date":"2015-05-20","pret":0.01255,"close":29.39}
{"ticker":"LE","date":"2015-05-21","pret":-0.00982,"close":29.42}
{"ticker":"LE","date":"2015-05-22","pret":0.0034,"close":29.42}
{"ticker":"LE","date":"2015-05-26","pret":-0.00476,"close":29.85}
{"ticker":"LE","date":"2015-05-27","pret":0.01421,"close":29.54}
{"ticker":"LE","date":"2015-05-28","pret":-0.00708,"close":29.5}
{"ticker":"LE","date":"2015-05-29","pret":-0.00475,"close":29.41}
{"ticker":"LE","date":"2015-06-01","pret":0.0061,"close":28.73}
{"ticker":"LE","date":"2015-06-02","pret":-0.03543,"close":28.55}
{"ticker":"LE","date":"2015-06-03","pret":-0.0021,"close":28.7}
{"ticker":"LE","date":"2015-06-04","pret":-0.03572,"close":27.39}
{"ticker":"LE","date":"2015-06-05","pret":-0.00364,"close":24.96}
{"ticker":"LE","date":"2015-06-08","pret":-0.09889,"close":23.62}
{"ticker":"LE","date":"2015-06-09","pret":-0.04786,"close":23.06}
{"ticker":"LE","date":"2015-06-10","pret":-0.03221,"close":23.34}
{"ticker":"LE","date":"2015-06-11","pret":0.03179,"close":23.49}
{"ticker":"LE","date":"2015-06-12","pret":-0.01234,"close":23.46}
{"ticker":"LE","date":"2015-06-15","pret":-0.00515,"close":23.54}
{"ticker":"LE","date":"2015-06-16","pret":0.00386,"close":23.53}
{"ticker":"LE","date":"2015-06-17","pret":0.00811,"close":24.18}
{"ticker":"LE","date":"2015-06-18","pret":0.03221,"close":24.04}
{"ticker":"LE","date":"2015-06-19","pret":-0.00412,"close":23.9}
{"ticker":"LE","date":"2015-06-22","pret":-0.00788,"close":24.04}
{"ticker":"LE","date":"2015-06-23","pret":0.02062,"close":25.41}
{"ticker":"LE","date":"2015-06-24","pret":0.03608,"close":24.92}
{"ticker":"LE","date":"2015-06-25","pret":-0.01707,"close":24.76}
{"ticker":"LE","date":"2015-06-26","pret":-0.00804,"close":24.9}
{"ticker":"LE","date":"2015-06-29","pret":-0.00607,"close":24.12}
{"ticker":"LE","date":"2015-06-30","pret":-0.01514,"close":24.83}
{"ticker":"LE","date":"2015-07-01","pret":0.02846,"close":24.13}
{"ticker":"LE","date":"2015-07-02","pret":-0.03508,"close":23.87}
{"ticker":"LE","date":"2015-07-06","pret":-0.01295,"close":24.46}
{"ticker":"LE","date":"2015-07-07","pret":0.02983,"close":25.1}
{"ticker":"LE","date":"2015-07-08","pret":0.01499,"close":25.29}
{"ticker":"LE","date":"2015-07-09","pret":0.0301,"close":25.39}
{"ticker":"LE","date":"2015-07-10","pret":-0.00352,"close":26.09}
{"ticker":"LE","date":"2015-07-13","pret":0.02513,"close":25.81}
{"ticker":"LE","date":"2015-07-14","pret":-0.01114,"close":25.34}
{"ticker":"LE","date":"2015-07-15","pret":-0.02344,"close":25.06}
{"ticker":"LE","date":"2015-07-16","pret":-0.00834,"close":25.68}
{"ticker":"LE","date":"2015-07-17","pret":0.02635,"close":25.26}
{"ticker":"LE","date":"2015-07-20","pret":-0.02079,"close":25.02}
{"ticker":"LE","date":"2015-07-21","pret":-0.01236,"close":25.29}
{"ticker":"LE","date":"2015-07-22","pret":0.01395,"close":25.23}
{"ticker":"LE","date":"2015-07-23","pret":-0.00198,"close":25.15}
{"ticker":"LE","date":"2015-07-24","pret":-0.00716,"close":24.19}
{"ticker":"LE","date":"2015-07-27","pret":-0.04034,"close":23.7}
{"ticker":"LE","date":"2015-07-28","pret":-0.01382,"close":23.4}
{"ticker":"LE","date":"2015-07-29","pret":-0.01786,"close":23.5}
{"ticker":"LE","date":"2015-07-30","pret":0.00684,"close":23.62}
{"ticker":"LE","date":"2015-07-31","pret":0.00807,"close":23.58}
{"ticker":"LE","date":"2015-08-03","pret":-0.00509,"close":22.68}
{"ticker":"LE","date":"2015-08-04","pret":-0.03547,"close":22.91}
{"ticker":"LE","date":"2015-08-05","pret":0.01443,"close":23.85}
{"ticker":"LE","date":"2015-08-06","pret":0.03706,"close":23.48}
{"ticker":"LE","date":"2015-08-07","pret":-0.02156,"close":23.05}
{"ticker":"LE","date":"2015-08-10","pret":-0.00945,"close":23.3}
{"ticker":"LE","date":"2015-08-11","pret":-0.00346,"close":23.43}
{"ticker":"LE","date":"2015-08-12","pret":0.00733,"close":23.49}
{"ticker":"LE","date":"2015-08-13","pret":0.00984,"close":23.02}
{"ticker":"LE","date":"2015-08-14","pret":-0.02412,"close":23.03}
{"ticker":"LE","date":"2015-08-17","pret":0.00131,"close":23.45}
{"ticker":"LE","date":"2015-08-18","pret":0.01684,"close":23.15}
{"ticker":"LE","date":"2015-08-19","pret":-0.01336,"close":23.22}
{"ticker":"LE","date":"2015-08-20","pret":0.00433,"close":22.64}
{"ticker":"LE","date":"2015-08-21","pret":-0.03786,"close":22.15}
{"ticker":"LE","date":"2015-08-24","pret":-0.04637,"close":21.26}
{"ticker":"LE","date":"2015-08-25","pret":0.03554,"close":21.44}
{"ticker":"LE","date":"2015-08-26","pret":-0.01692,"close":22.25}
{"ticker":"LE","date":"2015-08-27","pret":0.03757,"close":23.89}
{"ticker":"LE","date":"2015-08-28","pret":0.05488,"close":24.41}
{"ticker":"LE","date":"2015-08-31","pret":0.02778,"close":25.44}
{"ticker":"LE","date":"2015-09-01","pret":0.02584,"close":25.57}
{"ticker":"LE","date":"2015-09-02","pret":0.03023,"close":26.12}
{"ticker":"LE","date":"2015-09-03","pret":0.03197,"close":27.45}
{"ticker":"LE","date":"2015-09-04","pret":0.01892,"close":28.31}
{"ticker":"LE","date":"2015-09-08","pret":0.0547,"close":28.71}
{"ticker":"LE","date":"2015-09-09","pret":0.00694,"close":28.92}
{"ticker":"LE","date":"2015-09-10","pret":-0.00138,"close":28.01}
{"ticker":"LE","date":"2015-09-11","pret":-0.04133,"close":28.77}
{"ticker":"LE","date":"2015-09-14","pret":0.04029,"close":27.56}
{"ticker":"LE","date":"2015-09-15","pret":-0.04898,"close":27.66}
{"ticker":"LE","date":"2015-09-16","pret":0.00905,"close":26.89}
{"ticker":"LE","date":"2015-09-17","pret":-0.03373,"close":26.99}
{"ticker":"LE","date":"2015-09-18","pret":0.00037,"close":27.09}
{"ticker":"LE","date":"2015-09-21","pret":0.01149,"close":26.72}
{"ticker":"LE","date":"2015-09-22","pret":-0.02462,"close":26.91}
{"ticker":"LE","date":"2015-09-23","pret":0.02609,"close":27}
{"ticker":"LE","date":"2015-09-24","pret":-0.01857,"close":26.8}
{"ticker":"LE","date":"2015-09-25","pret":0.00933,"close":26.98}
{"ticker":"LE","date":"2015-09-28","pret":0.00223,"close":26.99}
{"ticker":"LE","date":"2015-09-29","pret":-0.00037,"close":26.97}
{"ticker":"LE","date":"2015-09-30","pret":0.00886,"close":27.01}
{"ticker":"LE","date":"2015-10-01","pret":-0.01443,"close":26.9}
{"ticker":"LE","date":"2015-10-02","pret":-0.00786,"close":27.03}
{"ticker":"LE","date":"2015-10-05","pret":0.01639,"close":27.25}
{"ticker":"LE","date":"2015-10-06","pret":0.00516,"close":27.28}
{"ticker":"LE","date":"2015-10-07","pret":-0.00221,"close":27.73}
{"ticker":"LE","date":"2015-10-08","pret":0.01789,"close":28}
{"ticker":"LE","date":"2015-10-09","pret":0.00937,"close":27.04}
{"ticker":"LE","date":"2015-10-12","pret":-0.03243,"close":26.54}
{"ticker":"LE","date":"2015-10-13","pret":-0.02551,"close":25.78}
{"ticker":"LE","date":"2015-10-14","pret":-0.01454,"close":25.71}
{"ticker":"LE","date":"2015-10-15","pret":-0.00891,"close":26.16}
{"ticker":"LE","date":"2015-10-16","pret":0.02155,"close":25.76}
{"ticker":"LE","date":"2015-10-19","pret":-0.02077,"close":25.49}
{"ticker":"LE","date":"2015-10-20","pret":-0.00898,"close":25.52}
{"ticker":"LE","date":"2015-10-21","pret":0.00391,"close":25.16}
{"ticker":"LE","date":"2015-10-22","pret":-0.0106,"close":24.97}
{"ticker":"LE","date":"2015-10-23","pret":-0.00316,"close":24.22}
{"ticker":"LE","date":"2015-10-26","pret":-0.04041,"close":24.69}
{"ticker":"LE","date":"2015-10-27","pret":0.01596,"close":24.41}
{"ticker":"LE","date":"2015-10-28","pret":-0.00897,"close":24.98}
{"ticker":"LE","date":"2015-10-29","pret":0.01625,"close":24.67}
{"ticker":"LE","date":"2015-10-30","pret":-0.00768,"close":24.68}
{"ticker":"LE","date":"2015-11-02","pret":0.00122,"close":24.19}
{"ticker":"LE","date":"2015-11-03","pret":-0.03592,"close":24.81}
{"ticker":"LE","date":"2015-11-04","pret":0.0452,"close":24.59}
{"ticker":"LE","date":"2015-11-05","pret":-0.0101,"close":24.15}
{"ticker":"LE","date":"2015-11-06","pret":-0.02465,"close":24.06}
{"ticker":"LE","date":"2015-11-09","pret":-0.0071,"close":23.28}
{"ticker":"LE","date":"2015-11-10","pret":-0.02675,"close":23.6}
{"ticker":"LE","date":"2015-11-11","pret":0.01664,"close":23.53}
{"ticker":"LE","date":"2015-11-12","pret":-0.01449,"close":23.49}
{"ticker":"LE","date":"2015-11-13","pret":-0.00086,"close":22.05}
{"ticker":"LE","date":"2015-11-16","pret":-0.05794,"close":22.36}
{"ticker":"LE","date":"2015-11-17","pret":0.02474,"close":22.29}
{"ticker":"LE","date":"2015-11-18","pret":0.01455,"close":22.48}
{"ticker":"LE","date":"2015-11-19","pret":-0.01767,"close":22.84}
{"ticker":"LE","date":"2015-11-20","pret":0.02856,"close":22.54}
{"ticker":"LE","date":"2015-11-23","pret":-0.02588,"close":23.45}
{"ticker":"LE","date":"2015-11-24","pret":0.03794,"close":24.19}
{"ticker":"LE","date":"2015-11-25","pret":0.0419,"close":25.2}
{"ticker":"LE","date":"2015-11-26"}
{"ticker":"LE","date":"2015-11-27","pret":0.04179,"close":25.62}
{"ticker":"LE","date":"2015-11-30","pret":0.01562,"close":24.04}
{"ticker":"LE","date":"2015-12-01","pret":-0.06358,"close":23.44}
{"ticker":"LE","date":"2015-12-02","pret":-0.00954,"close":23.39}
{"ticker":"LE","date":"2015-12-03","pret":-0.11658,"close":21.45}
{"ticker":"LE","date":"2015-12-04","pret":0.00094,"close":21.14}
{"ticker":"LE","date":"2015-12-07","pret":-0.01604,"close":21.38}
{"ticker":"LE","date":"2015-12-08","pret":0.0019,"close":22.25}
{"ticker":"LE","date":"2015-12-09","pret":0.06478,"close":23.06}
{"ticker":"LE","date":"2015-12-10","pret":0.04522,"close":23.04}
{"ticker":"LE","date":"2015-12-11","pret":-0.03021,"close":23}
{"ticker":"LE","date":"2015-12-14","pret":0.02253,"close":23.03}
{"ticker":"LE","date":"2015-12-15","pret":-0.00817,"close":23.2}
{"ticker":"LE","date":"2015-12-16","pret":0.01925,"close":23.85}
{"ticker":"LE","date":"2015-12-17"}
{"ticker":"LE","date":"2015-12-18","pret":-0.00297,"close":23.96}
{"ticker":"LE","date":"2015-12-21","pret":0.01727,"close":22.33}
{"ticker":"LE","date":"2015-12-22","pret":-0.07141,"close":23.36}
{"ticker":"LE","date":"2015-12-23","pret":0.05329,"close":24.08}
{"ticker":"LE","date":"2015-12-24","pret":0.03182,"close":24.24}
{"ticker":"LE","date":"2015-12-28","pret":-0.01077,"close":23.19}
{"ticker":"LE","date":"2015-12-29","pret":-0.02959,"close":23.25}
{"ticker":"LE","date":"2015-12-30","pret":-0.00086,"close":23.51}
{"ticker":"LE","date":"2015-12-31","pret":0.00898,"close":23.44}
{"ticker":"LE","date":"2016-01-04","pret":-0.02238,"close":23.34}
{"ticker":"LE","date":"2016-01-05","pret":0.02578,"close":23.26}
{"ticker":"LEA","date":"2015-01-02","pret":-0.00677,"close":97.9}
{"ticker":"LEA","date":"2015-01-05","pret":-0.01564,"close":94.69}
{"ticker":"LEA","date":"2015-01-06","pret":-0.01967,"close":94.38}
{"ticker":"LEA","date":"2015-01-07","pret":0.00482,"close":95.83}
{"ticker":"LEA","date":"2015-01-08","pret":0.00698,"close":97.33}
{"ticker":"LEA","date":"2015-01-09","pret":0.01454,"close":95.74}
{"ticker":"LEA","date":"2015-01-12","pret":-0.01943,"close":95.06}
{"ticker":"LEA","date":"2015-01-13","pret":0.00842,"close":96.42}
{"ticker":"LEA","date":"2015-01-14","pret":-0.02176,"close":94.74}
{"ticker":"LEA","date":"2015-01-15","pret":0.00664,"close":93.4}
{"ticker":"LEA","date":"2015-01-16","pret":-0.02231,"close":95.09}
{"ticker":"LEA","date":"2015-01-20","pret":0.02451,"close":96.56}
{"ticker":"LEA","date":"2015-01-21","pret":0.01198,"close":97.95}
{"ticker":"LEA","date":"2015-01-22","pret":0.02405,"close":99.7}
{"ticker":"LEA","date":"2015-01-23","pret":0.00514,"close":99.22}
{"ticker":"LEA","date":"2015-01-26","pret":-0.00535,"close":99.99}
{"ticker":"LEA","date":"2015-01-27","pret":-0.00517,"close":98.7}
{"ticker":"LEA","date":"2015-01-28","pret":0.00719,"close":97.47}
{"ticker":"LEA","date":"2015-01-29","pret":-0.01464,"close":99.05}
{"ticker":"LEA","date":"2015-01-30","pret":0.04398,"close":100.35}
{"ticker":"LEA","date":"2015-02-02","pret":-0.00245,"close":102.79}
{"ticker":"LEA","date":"2015-02-03","pret":0.0234,"close":107.79}
{"ticker":"LEA","date":"2015-02-04","pret":0.03601,"close":108.76}
{"ticker":"LEA","date":"2015-02-05","pret":0.01187,"close":108.24}
{"ticker":"LEA","date":"2015-02-06","pret":-0.00266,"close":108.5}
{"ticker":"LEA","date":"2015-02-09","pret":-0.01088,"close":107.09}
{"ticker":"LEA","date":"2015-02-10","pret":0.00583,"close":108.33}
{"ticker":"LEA","date":"2015-02-11","pret":-0.00175,"close":107.55}
{"ticker":"LEA","date":"2015-02-12","pret":0.00268,"close":109.43}
{"ticker":"LEA","date":"2015-02-13","pret":-0.00591,"close":108.7}
{"ticker":"LEA","date":"2015-02-17","pret":0.01225,"close":108.29}
{"ticker":"LEA","date":"2015-02-18","pret":-0.01142,"close":108.55}
{"ticker":"LEA","date":"2015-02-19","pret":0,"close":108.23}
{"ticker":"LEA","date":"2015-02-20","pret":0.00148,"close":109}
{"ticker":"LEA","date":"2015-02-23","pret":0.00544,"close":110.31}
{"ticker":"LEA","date":"2015-02-24","pret":0.01079,"close":110.12}
{"ticker":"LEA","date":"2015-02-25","pret":0.00463,"close":110.45}
{"ticker":"LEA","date":"2015-02-26","pret":-0.00317,"close":109.03}
{"ticker":"LEA","date":"2015-02-27","pret":-0.01307,"close":108.92}
{"ticker":"LEA","date":"2015-03-02","pret":0.00322,"close":111.48}
{"ticker":"LEA","date":"2015-03-03","pret":0.02025,"close":110.77}
{"ticker":"LEA","date":"2015-03-04","pret":-0.01012,"close":109.3}
{"ticker":"LEA","date":"2015-03-05","pret":-0.00009,"close":109.55}
{"ticker":"LEA","date":"2015-03-06","pret":-0.01289,"close":107.89}
{"ticker":"LEA","date":"2015-03-09","pret":-0.00424,"close":108.1}
{"ticker":"LEA","date":"2015-03-10","pret":-0.01152,"close":106.74}
{"ticker":"LEA","date":"2015-03-11","pret":-0.00562,"close":105.68}
{"ticker":"LEA","date":"2015-03-12","pret":0.00038,"close":108.16}
{"ticker":"LEA","date":"2015-03-13","pret":0.00972,"close":106.43}
{"ticker":"LEA","date":"2015-03-16","pret":-0.00954,"close":108.64}
{"ticker":"LEA","date":"2015-03-17","pret":0.01769,"close":108.92}
{"ticker":"LEA","date":"2015-03-18","pret":0.00607,"close":111.07}
{"ticker":"LEA","date":"2015-03-19","pret":0.01058,"close":110.69}
{"ticker":"LEA","date":"2015-03-20","pret":0.01074,"close":111.97}
{"ticker":"LEA","date":"2015-03-23","pret":0.00555,"close":111.47}
{"ticker":"LEA","date":"2015-03-24","pret":-0.00546,"close":111.02}
{"ticker":"LEA","date":"2015-03-25","pret":-0.00333,"close":108.22}
{"ticker":"LEA","date":"2015-03-26","pret":-0.0274,"close":108.32}
{"ticker":"LEA","date":"2015-03-27","pret":-0.00009,"close":109.65}
{"ticker":"LEA","date":"2015-03-30","pret":0.02044,"close":111.51}
{"ticker":"LEA","date":"2015-03-31","pret":0.00867,"close":110.82}
{"ticker":"LEA","date":"2015-04-01","pret":-0.00279,"close":112.05}
{"ticker":"LEA","date":"2015-04-02","pret":0.0129,"close":113.22}
{"ticker":"LEA","date":"2015-04-06","pret":0.00639,"close":114.4}
{"ticker":"LEA","date":"2015-04-07","pret":0.01588,"close":112.98}
{"ticker":"LEA","date":"2015-04-08","pret":-0.01006,"close":114.4}
{"ticker":"LEA","date":"2015-04-09","pret":0.00701,"close":114.82}
{"ticker":"LEA","date":"2015-04-10","pret":0.00479,"close":114.83}
{"ticker":"LEA","date":"2015-04-13","pret":-0.00044,"close":114.3}
{"ticker":"LEA","date":"2015-04-14","pret":-0.00471,"close":113.46}
{"ticker":"LEA","date":"2015-04-15","pret":-0.00464,"close":114.07}
{"ticker":"LEA","date":"2015-04-16","pret":0.00158,"close":114.32}
{"ticker":"LEA","date":"2015-04-17","pret":-0.00765,"close":113.7}
{"ticker":"LEA","date":"2015-04-20","pret":0.01211,"close":115.74}
{"ticker":"LEA","date":"2015-04-21","pret":0.01231,"close":116.29}
{"ticker":"LEA","date":"2015-04-22","pret":0.00396,"close":116.57}
{"ticker":"LEA","date":"2015-04-23","pret":-0.00585,"close":116.05}
{"ticker":"LEA","date":"2015-04-24","pret":0.0167,"close":115.08}
{"ticker":"LEA","date":"2015-04-27","pret":-0.01791,"close":114.27}
{"ticker":"LEA","date":"2015-04-28","pret":-0.00973,"close":112.56}
{"ticker":"LEA","date":"2015-04-29","pret":-0.02037,"close":112.14}
{"ticker":"LEA","date":"2015-04-30","pret":-0.00778,"close":111.03}
{"ticker":"LEA","date":"2015-05-01","pret":0.00287,"close":111.73}
{"ticker":"LEA","date":"2015-05-04","pret":0.00527,"close":112.99}
{"ticker":"LEA","date":"2015-05-05","pret":0.00498,"close":112.05}
{"ticker":"LEA","date":"2015-05-06","pret":-0.0048,"close":111.36}
{"ticker":"LEA","date":"2015-05-07","pret":-0.01128,"close":110.89}
{"ticker":"LEA","date":"2015-05-08","pret":0.00914,"close":112.5}
{"ticker":"LEA","date":"2015-05-11","pret":0.00427,"close":113.12}
{"ticker":"LEA","date":"2015-05-12","pret":0.00142,"close":113.63}
{"ticker":"LEA","date":"2015-05-13","pret":0.01182,"close":114.14}
{"ticker":"LEA","date":"2015-05-14","pret":0.00586,"close":114.42}
{"ticker":"LEA","date":"2015-05-15","pret":-0.00297,"close":114.47}
{"ticker":"LEA","date":"2015-05-18","pret":-0.0007,"close":115.68}
{"ticker":"LEA","date":"2015-05-19","pret":0.0133,"close":115.95}
{"ticker":"LEA","date":"2015-05-20","pret":0.00414,"close":116.85}
{"ticker":"LEA","date":"2015-05-21","pret":0.0054,"close":117.63}
{"ticker":"LEA","date":"2015-05-22","pret":0.00673,"close":117.21}
{"ticker":"LEA","date":"2015-05-26","pret":-0.0063,"close":116.79}
{"ticker":"LEA","date":"2015-05-27","pret":-0.00154,"close":117.32}
{"ticker":"LEA","date":"2015-05-28","pret":0.00504,"close":116.29}
{"ticker":"LEA","date":"2015-05-29","pret":-0.00941,"close":116.02}
{"ticker":"LEA","date":"2015-06-01","pret":-0.00181,"close":116.05}
{"ticker":"LEA","date":"2015-06-02","pret":-0.00397,"close":116.19}
{"ticker":"LEA","date":"2015-06-03","pret":0.00449,"close":117}
{"ticker":"LEA","date":"2015-06-04","pret":-0.00043,"close":115.4}
{"ticker":"LEA","date":"2015-06-05","pret":-0.00813,"close":114.36}
{"ticker":"LEA","date":"2015-06-08","pret":-0.00645,"close":113.89}
{"ticker":"LEA","date":"2015-06-09","pret":-0.00333,"close":114.46}
{"ticker":"LEA","date":"2015-06-10","pret":0.0109,"close":116.18}
{"ticker":"LEA","date":"2015-06-11","pret":0.0058,"close":116.35}
{"ticker":"LEA","date":"2015-06-12","pret":-0.00173,"close":115.97}
{"ticker":"LEA","date":"2015-06-15","pret":-0.0065,"close":115.42}
{"ticker":"LEA","date":"2015-06-16","pret":0.00486,"close":116.67}
{"ticker":"LEA","date":"2015-06-17","pret":0.01119,"close":115.7}
{"ticker":"LEA","date":"2015-06-18","pret":-0.00747,"close":116.85}
{"ticker":"LEA","date":"2015-06-19","pret":0.0073,"close":116.32}
{"ticker":"LEA","date":"2015-06-22","pret":0.0029,"close":117.41}
{"ticker":"LEA","date":"2015-06-23","pret":0.0046,"close":117.93}
{"ticker":"LEA","date":"2015-06-24","pret":-0.00042,"close":116.93}
{"ticker":"LEA","date":"2015-06-25","pret":-0.00272,"close":117.09}
{"ticker":"LEA","date":"2015-06-26","pret":0.00119,"close":116.4}
{"ticker":"LEA","date":"2015-06-29","pret":-0.01986,"close":111.99}
{"ticker":"LEA","date":"2015-06-30","pret":-0.0176,"close":112.26}
{"ticker":"LEA","date":"2015-07-01","pret":0.00124,"close":113.06}
{"ticker":"LEA","date":"2015-07-02","pret":0.00194,"close":113.35}
{"ticker":"LEA","date":"2015-07-06","pret":-0.01384,"close":112.07}
{"ticker":"LEA","date":"2015-07-07","pret":0.00018,"close":110.15}
{"ticker":"LEA","date":"2015-07-08","pret":-0.02926,"close":103.33}
{"ticker":"LEA","date":"2015-07-09","pret":-0.04244,"close":103.33}
{"ticker":"LEA","date":"2015-07-10","pret":0.00249,"close":104.21}
{"ticker":"LEA","date":"2015-07-13","pret":0.01038,"close":105.63}
{"ticker":"LEA","date":"2015-07-14","pret":-0.00085,"close":104.2}
{"ticker":"LEA","date":"2015-07-15","pret":-0.00943,"close":103.75}
{"ticker":"LEA","date":"2015-07-16","pret":-0.01222,"close":99.18}
{"ticker":"LEA","date":"2015-07-17","pret":-0.03871,"close":99.65}
{"ticker":"LEA","date":"2015-07-20","pret":0.00382,"close":99.33}
{"ticker":"LEA","date":"2015-07-21","pret":-0.00412,"close":99.63}
{"ticker":"LEA","date":"2015-07-22","pret":-0.0004,"close":98.9}
{"ticker":"LEA","date":"2015-07-23","pret":0.00583,"close":98.99}
{"ticker":"LEA","date":"2015-07-24","pret":0.036,"close":99.59}
{"ticker":"LEA","date":"2015-07-27","pret":-0.0366,"close":99.68}
{"ticker":"LEA","date":"2015-07-28","pret":0.00689,"close":102.2}
{"ticker":"LEA","date":"2015-07-29","pret":0.0201,"close":103.82}
{"ticker":"LEA","date":"2015-07-30","pret":0.0037,"close":104.78}
{"ticker":"LEA","date":"2015-07-31","pret":0.02268,"close":104.07}
{"ticker":"LEA","date":"2015-08-03","pret":-0.00715,"close":103.57}
{"ticker":"LEA","date":"2015-08-04","pret":-0.00894,"close":103.27}
{"ticker":"LEA","date":"2015-08-05","pret":0.0075,"close":103.6}
{"ticker":"LEA","date":"2015-08-06","pret":-0.00451,"close":104.16}
{"ticker":"LEA","date":"2015-08-07","pret":0.00067,"close":105.57}
{"ticker":"LEA","date":"2015-08-10","pret":0.01962,"close":107.75}
{"ticker":"LEA","date":"2015-08-11","pret":0.00733,"close":103.63}
{"ticker":"LEA","date":"2015-08-12","pret":-0.04159,"close":102.51}
{"ticker":"LEA","date":"2015-08-13","pret":-0.00411,"close":103.92}
{"ticker":"LEA","date":"2015-08-14","pret":0.02057,"close":104.7}
{"ticker":"LEA","date":"2015-08-17","pret":0.00345,"close":107.11}
{"ticker":"LEA","date":"2015-08-18","pret":0.03248,"close":108.07}
{"ticker":"LEA","date":"2015-08-19","pret":-0.00651,"close":106.98}
{"ticker":"LEA","date":"2015-08-20","pret":-0.01163,"close":103.47}
{"ticker":"LEA","date":"2015-08-21","pret":-0.03954,"close":98.97}
{"ticker":"LEA","date":"2015-08-24","pret":-0.1139,"close":95.73}
{"ticker":"LEA","date":"2015-08-25","pret":0.07946,"close":95.05}
{"ticker":"LEA","date":"2015-08-26","pret":-0.00581,"close":99.61}
{"ticker":"LEA","date":"2015-08-27","pret":0.03819,"close":104.49}
{"ticker":"LEA","date":"2015-08-28","pret":0.01716,"close":103.51}
{"ticker":"LEA","date":"2015-08-31","pret":-0.00203,"close":102.79}
{"ticker":"LEA","date":"2015-09-01","pret":-0.02134,"close":99.33}
{"ticker":"LEA","date":"2015-09-02","pret":-0.00765,"close":100.29}
{"ticker":"LEA","date":"2015-09-03","pret":0.01199,"close":102.19}
{"ticker":"LEA","date":"2015-09-04","pret":-0.00742,"close":101.09}
{"ticker":"LEA","date":"2015-09-08","pret":0.02741,"close":104.13}
{"ticker":"LEA","date":"2015-09-09","pret":0.01733,"close":105.23}
{"ticker":"LEA","date":"2015-09-10","pret":-0.00342,"close":106.55}
{"ticker":"LEA","date":"2015-09-11","pret":0.01061,"close":105.94}
{"ticker":"LEA","date":"2015-09-14","pret":-0.00066,"close":106.63}
{"ticker":"LEA","date":"2015-09-15","pret":0.00892,"close":107.89}
{"ticker":"LEA","date":"2015-09-16","pret":0.00884,"close":109.96}
{"ticker":"LEA","date":"2015-09-17","pret":0.01827,"close":111.38}
{"ticker":"LEA","date":"2015-09-18","pret":-0.00282,"close":106.84}
{"ticker":"LEA","date":"2015-09-21","pret":-0.01934,"close":107.79}
{"ticker":"LEA","date":"2015-09-22","pret":-0.01925,"close":105}
{"ticker":"LEA","date":"2015-09-23","pret":0.00047,"close":104.89}
{"ticker":"LEA","date":"2015-09-24","pret":-0.01489,"close":105}
{"ticker":"LEA","date":"2015-09-25","pret":0.0199,"close":106.55}
{"ticker":"LEA","date":"2015-09-28","pret":-0.00406,"close":103.87}
{"ticker":"LEA","date":"2015-09-29","pret":-0.01613,"close":105.58}
{"ticker":"LEA","date":"2015-09-30","pret":0.02995,"close":108.78}
{"ticker":"LEA","date":"2015-10-01","pret":0.02307,"close":109.68}
{"ticker":"LEA","date":"2015-10-02","pret":-0.01341,"close":109.43}
{"ticker":"LEA","date":"2015-10-05","pret":0.02096,"close":113.61}
{"ticker":"LEA","date":"2015-10-06","pret":0.02953,"close":113.15}
{"ticker":"LEA","date":"2015-10-07","pret":-0.00247,"close":114.74}
{"ticker":"LEA","date":"2015-10-08","pret":0.01366,"close":116.61}
{"ticker":"LEA","date":"2015-10-09","pret":0.01304,"close":116.04}
{"ticker":"LEA","date":"2015-10-12","pret":-0.00473,"close":116.41}
{"ticker":"LEA","date":"2015-10-13","pret":0.00198,"close":114.11}
{"ticker":"LEA","date":"2015-10-14","pret":-0.01938,"close":115.28}
{"ticker":"LEA","date":"2015-10-15","pret":0.01377,"close":116.05}
{"ticker":"LEA","date":"2015-10-16","pret":0.00302,"close":116.79}
{"ticker":"LEA","date":"2015-10-19","pret":0.00078,"close":116.15}
{"ticker":"LEA","date":"2015-10-20","pret":0.00344,"close":117.79}
{"ticker":"LEA","date":"2015-10-21","pret":0.01145,"close":117.31}
{"ticker":"LEA","date":"2015-10-22","pret":-0.00579,"close":118.75}
{"ticker":"LEA","date":"2015-10-23","pret":0.03186,"close":120.94}
{"ticker":"LEA","date":"2015-10-26","pret":-0.00889,"close":120.13}
{"ticker":"LEA","date":"2015-10-27","pret":0.002,"close":122.53}
{"ticker":"LEA","date":"2015-10-28","pret":0.02477,"close":125.68}
{"ticker":"LEA","date":"2015-10-29","pret":0.0178,"close":123.64}
{"ticker":"LEA","date":"2015-10-30","pret":-0.0085,"close":125.06}
{"ticker":"LEA","date":"2015-11-02","pret":0.00698,"close":126.34}
{"ticker":"LEA","date":"2015-11-03","pret":0.00487,"close":124.03}
{"ticker":"LEA","date":"2015-11-04","pret":-0.00871,"close":124.17}
{"ticker":"LEA","date":"2015-11-05","pret":-0.00475,"close":123.38}
{"ticker":"LEA","date":"2015-11-06","pret":-0.00404,"close":123.46}
{"ticker":"LEA","date":"2015-11-09","pret":-0.00073,"close":123.54}
{"ticker":"LEA","date":"2015-11-10","pret":-0.00227,"close":124.64}
{"ticker":"LEA","date":"2015-11-11","pret":0.01628,"close":125.5}
{"ticker":"LEA","date":"2015-11-12","pret":-0.00601,"close":123.81}
{"ticker":"LEA","date":"2015-11-13","pret":-0.00848,"close":121.25}
{"ticker":"LEA","date":"2015-11-16","pret":-0.02081,"close":122.16}
{"ticker":"LEA","date":"2015-11-17","pret":0.01324,"close":122.48}
{"ticker":"LEA","date":"2015-11-18","pret":0.0044,"close":124.03}
{"ticker":"LEA","date":"2015-11-19","pret":0.00608,"close":124.48}
{"ticker":"LEA","date":"2015-11-20","pret":0.01134,"close":125.68}
{"ticker":"LEA","date":"2015-11-23","pret":0.00542,"close":124.64}
{"ticker":"LEA","date":"2015-11-24","pret":-0.01425,"close":125.23}
{"ticker":"LEA","date":"2015-11-25","pret":0.00995,"close":125.55}
{"ticker":"LEA","date":"2015-11-26"}
{"ticker":"LEA","date":"2015-11-27","pret":0.00327,"close":125.82}
{"ticker":"LEA","date":"2015-11-30","pret":0.00532,"close":125.9}
{"ticker":"LEA","date":"2015-12-01","pret":0.00285,"close":125.99}
{"ticker":"LEA","date":"2015-12-02","pret":-0.00419,"close":124.48}
{"ticker":"LEA","date":"2015-12-03","pret":-0.01292,"close":124.4}
{"ticker":"LEA","date":"2015-12-04","pret":0.0008,"close":126}
{"ticker":"LEA","date":"2015-12-07","pret":0.01157,"close":125.28}
{"ticker":"LEA","date":"2015-12-08","pret":-0.01084,"close":123.65}
{"ticker":"LEA","date":"2015-12-09","pret":-0.0147,"close":122.91}
{"ticker":"LEA","date":"2015-12-10","pret":-0.00179,"close":123.22}
{"ticker":"LEA","date":"2015-12-11","pret":-0.00909,"close":121.35}
{"ticker":"LEA","date":"2015-12-14","pret":-0.00231,"close":120}
{"ticker":"LEA","date":"2015-12-15","pret":-0.0019,"close":122.65}
{"ticker":"LEA","date":"2015-12-16","pret":0.02206,"close":125.19}
{"ticker":"LEA","date":"2015-12-17"}
{"ticker":"LEA","date":"2015-12-18","pret":-0.01736,"close":122.59}
{"ticker":"LEA","date":"2015-12-21","pret":0.01242,"close":123.17}
{"ticker":"LEA","date":"2015-12-22","pret":0.00728,"close":124.56}
{"ticker":"LEA","date":"2015-12-23","pret":0.01162,"close":125.82}
{"ticker":"LEA","date":"2015-12-24","pret":0.00231,"close":124.78}
{"ticker":"LEA","date":"2015-12-28","pret":-0.01007,"close":125.52}
{"ticker":"LEA","date":"2015-12-29","pret":0.01245,"close":125.73}
{"ticker":"LEA","date":"2015-12-30","pret":-0.00788,"close":124.45}
{"ticker":"LEA","date":"2015-12-31","pret":-0.00915,"close":122.83}
{"ticker":"LEA","date":"2016-01-04","pret":-0.01774,"close":120.71}
{"ticker":"LEA","date":"2016-01-05","pret":-0.00891,"close":117.24}
{"ticker":"LEAF","date":"2015-01-02"}
{"ticker":"LEAF","date":"2015-01-05"}
{"ticker":"LEAF","date":"2015-01-06"}
{"ticker":"LEAF","date":"2015-01-07"}
{"ticker":"LEAF","date":"2015-01-08"}
{"ticker":"LEAF","date":"2015-01-09"}
{"ticker":"LEAF","date":"2015-01-12"}
{"ticker":"LEAF","date":"2015-01-13"}
{"ticker":"LEAF","date":"2015-01-14"}
{"ticker":"LEAF","date":"2015-01-15"}
{"ticker":"LEAF","date":"2015-01-16"}
{"ticker":"LEAF","date":"2015-01-20"}
{"ticker":"LEAF","date":"2015-01-21"}
{"ticker":"LEAF","date":"2015-01-22"}
{"ticker":"LEAF","date":"2015-01-23"}
{"ticker":"LEAF","date":"2015-01-26"}
{"ticker":"LEAF","date":"2015-01-27"}
{"ticker":"LEAF","date":"2015-01-28"}
{"ticker":"LEAF","date":"2015-01-29"}
{"ticker":"LEAF","date":"2015-01-30"}
{"ticker":"LEAF","date":"2015-02-02"}
{"ticker":"LEAF","date":"2015-02-03"}
{"ticker":"LEAF","date":"2015-02-04"}
{"ticker":"LEAF","date":"2015-02-05"}
{"ticker":"LEAF","date":"2015-02-06"}
{"ticker":"LEAF","date":"2015-02-09"}
{"ticker":"LEAF","date":"2015-02-10"}
{"ticker":"LEAF","date":"2015-02-11"}
{"ticker":"LEAF","date":"2015-02-12"}
{"ticker":"LEAF","date":"2015-02-13"}
{"ticker":"LEAF","date":"2015-02-17"}
{"ticker":"LEAF","date":"2015-02-18"}
{"ticker":"LEAF","date":"2015-02-19"}
{"ticker":"LEAF","date":"2015-02-20"}
{"ticker":"LEAF","date":"2015-02-23"}
{"ticker":"LEAF","date":"2015-02-24"}
{"ticker":"LEAF","date":"2015-02-25"}
{"ticker":"LEAF","date":"2015-02-26"}
{"ticker":"LEAF","date":"2015-02-27"}
{"ticker":"LEAF","date":"2015-03-02"}
{"ticker":"LEAF","date":"2015-03-03"}
{"ticker":"LEAF","date":"2015-03-04"}
{"ticker":"LEAF","date":"2015-03-05"}
{"ticker":"LEAF","date":"2015-03-06"}
{"ticker":"LEAF","date":"2015-03-09"}
{"ticker":"LEAF","date":"2015-03-10"}
{"ticker":"LEAF","date":"2015-03-11"}
{"ticker":"LEAF","date":"2015-03-12"}
{"ticker":"LEAF","date":"2015-03-13"}
{"ticker":"LEAF","date":"2015-03-16"}
{"ticker":"LEAF","date":"2015-03-17"}
{"ticker":"LEAF","date":"2015-03-18"}
{"ticker":"LEAF","date":"2015-03-19"}
{"ticker":"LEAF","date":"2015-03-20"}
{"ticker":"LEAF","date":"2015-03-23"}
{"ticker":"LEAF","date":"2015-03-24"}
{"ticker":"LEAF","date":"2015-03-25"}
{"ticker":"LEAF","date":"2015-03-26"}
{"ticker":"LEAF","date":"2015-03-27"}
{"ticker":"LEAF","date":"2015-03-30"}
{"ticker":"LEAF","date":"2015-03-31"}
{"ticker":"LEAF","date":"2015-04-01"}
{"ticker":"LEAF","date":"2015-04-02"}
{"ticker":"LEAF","date":"2015-04-06"}
{"ticker":"LEAF","date":"2015-04-07"}
{"ticker":"LEAF","date":"2015-04-08"}
{"ticker":"LEAF","date":"2015-04-09"}
{"ticker":"LEAF","date":"2015-04-10"}
{"ticker":"LEAF","date":"2015-04-13"}
{"ticker":"LEAF","date":"2015-04-14"}
{"ticker":"LEAF","date":"2015-04-15"}
{"ticker":"LEAF","date":"2015-04-16"}
{"ticker":"LEAF","date":"2015-04-17"}
{"ticker":"LEAF","date":"2015-04-20"}
{"ticker":"LEAF","date":"2015-04-21"}
{"ticker":"LEAF","date":"2015-04-22"}
{"ticker":"LEAF","date":"2015-04-23"}
{"ticker":"LEAF","date":"2015-04-24"}
{"ticker":"LEAF","date":"2015-04-27"}
{"ticker":"LEAF","date":"2015-04-28"}
{"ticker":"LEAF","date":"2015-04-29"}
{"ticker":"LEAF","date":"2015-04-30"}
{"ticker":"LEAF","date":"2015-05-01"}
{"ticker":"LEAF","date":"2015-05-04"}
{"ticker":"LEAF","date":"2015-05-05"}
{"ticker":"LEAF","date":"2015-05-06"}
{"ticker":"LEAF","date":"2015-05-07"}
{"ticker":"LEAF","date":"2015-05-08"}
{"ticker":"LEAF","date":"2015-05-11"}
{"ticker":"LEAF","date":"2015-05-12"}
{"ticker":"LEAF","date":"2015-05-13"}
{"ticker":"LEAF","date":"2015-05-14"}
{"ticker":"LEAF","date":"2015-05-15"}
{"ticker":"LEAF","date":"2015-05-18"}
{"ticker":"LEAF","date":"2015-05-19"}
{"ticker":"LEAF","date":"2015-05-20"}
{"ticker":"LEAF","date":"2015-05-21"}
{"ticker":"LEAF","date":"2015-05-22"}
{"ticker":"LEAF","date":"2015-05-26"}
{"ticker":"LEAF","date":"2015-05-27"}
{"ticker":"LEAF","date":"2015-05-28"}
{"ticker":"LEAF","date":"2015-05-29"}
{"ticker":"LEAF","date":"2015-06-01"}
{"ticker":"LEAF","date":"2015-06-02"}
{"ticker":"LEAF","date":"2015-06-03"}
{"ticker":"LEAF","date":"2015-06-04"}
{"ticker":"LEAF","date":"2015-06-05"}
{"ticker":"LEAF","date":"2015-06-08"}
{"ticker":"LEAF","date":"2015-06-09"}
{"ticker":"LEAF","date":"2015-06-10"}
{"ticker":"LEAF","date":"2015-06-11"}
{"ticker":"LEAF","date":"2015-06-12"}
{"ticker":"LEAF","date":"2015-06-15"}
{"ticker":"LEAF","date":"2015-06-16"}
{"ticker":"LEAF","date":"2015-06-17"}
{"ticker":"LEAF","date":"2015-06-18"}
{"ticker":"LEAF","date":"2015-06-19"}
{"ticker":"LEAF","date":"2015-06-22"}
{"ticker":"LEAF","date":"2015-06-23"}
{"ticker":"LEAF","date":"2015-06-24"}
{"ticker":"LEAF","date":"2015-06-25"}
{"ticker":"LEAF","date":"2015-06-26"}
{"ticker":"LEAF","date":"2015-06-29"}
{"ticker":"LEAF","date":"2015-06-30"}
{"ticker":"LEAF","date":"2015-07-01"}
{"ticker":"LEAF","date":"2015-07-02"}
{"ticker":"LEAF","date":"2015-07-06"}
{"ticker":"LEAF","date":"2015-07-07"}
{"ticker":"LEAF","date":"2015-07-08"}
{"ticker":"LEAF","date":"2015-07-09"}
{"ticker":"LEAF","date":"2015-07-10"}
{"ticker":"LEAF","date":"2015-07-13"}
{"ticker":"LEAF","date":"2015-07-14"}
{"ticker":"LEAF","date":"2015-07-15"}
{"ticker":"LEAF","date":"2015-07-16"}
{"ticker":"LEAF","date":"2015-07-17"}
{"ticker":"LEAF","date":"2015-07-20"}
{"ticker":"LEAF","date":"2015-07-21"}
{"ticker":"LEAF","date":"2015-07-22"}
{"ticker":"LEAF","date":"2015-07-23"}
{"ticker":"LEAF","date":"2015-07-24"}
{"ticker":"LEAF","date":"2015-07-27"}
{"ticker":"LEAF","date":"2015-07-28"}
{"ticker":"LEAF","date":"2015-07-29"}
{"ticker":"LEAF","date":"2015-07-30"}
{"ticker":"LEAF","date":"2015-07-31"}
{"ticker":"LEAF","date":"2015-08-03"}
{"ticker":"LEAF","date":"2015-08-04"}
{"ticker":"LEAF","date":"2015-08-05"}
{"ticker":"LEAF","date":"2015-08-06"}
{"ticker":"LEAF","date":"2015-08-07"}
{"ticker":"LEAF","date":"2015-08-10"}
{"ticker":"LEAF","date":"2015-08-11"}
{"ticker":"LEAF","date":"2015-08-12"}
{"ticker":"LEAF","date":"2015-08-13"}
{"ticker":"LEAF","date":"2015-08-14"}
{"ticker":"LEAF","date":"2015-08-17"}
{"ticker":"LEAF","date":"2015-08-18"}
{"ticker":"LEAF","date":"2015-08-19"}
{"ticker":"LEAF","date":"2015-08-20"}
{"ticker":"LEAF","date":"2015-08-21"}
{"ticker":"LEAF","date":"2015-08-24"}
{"ticker":"LEAF","date":"2015-08-25"}
{"ticker":"LEAF","date":"2015-08-26"}
{"ticker":"LEAF","date":"2015-08-27"}
{"ticker":"LEAF","date":"2015-08-28"}
{"ticker":"LEAF","date":"2015-08-31"}
{"ticker":"LEAF","date":"2015-09-01"}
{"ticker":"LEAF","date":"2015-09-02"}
{"ticker":"LEAF","date":"2015-09-03"}
{"ticker":"LEAF","date":"2015-09-04"}
{"ticker":"LEAF","date":"2015-09-08"}
{"ticker":"LEAF","date":"2015-09-09"}
{"ticker":"LEAF","date":"2015-09-10"}
{"ticker":"LEAF","date":"2015-09-11"}
{"ticker":"LEAF","date":"2015-09-14"}
{"ticker":"LEAF","date":"2015-09-15"}
{"ticker":"LEAF","date":"2015-09-16"}
{"ticker":"LEAF","date":"2015-09-17"}
{"ticker":"LEAF","date":"2015-09-18"}
{"ticker":"LEAF","date":"2015-09-21"}
{"ticker":"LEAF","date":"2015-09-22"}
{"ticker":"LEAF","date":"2015-09-23"}
{"ticker":"LEAF","date":"2015-09-24"}
{"ticker":"LEAF","date":"2015-09-25"}
{"ticker":"LEAF","date":"2015-09-28"}
{"ticker":"LEAF","date":"2015-09-29"}
{"ticker":"LEAF","date":"2015-09-30"}
{"ticker":"LEAF","date":"2015-10-01"}
{"ticker":"LEAF","date":"2015-10-02"}
{"ticker":"LEAF","date":"2015-10-05"}
{"ticker":"LEAF","date":"2015-10-06"}
{"ticker":"LEAF","date":"2015-10-07","pret":-0.03262,"close":39.75}
{"ticker":"LEAF","date":"2015-10-08","pret":-0.00512,"close":39}
{"ticker":"LEAF","date":"2015-10-09","pret":-0.02598,"close":39}
{"ticker":"LEAF","date":"2015-10-12","pret":-0.02128,"close":37}
{"ticker":"LEAF","date":"2015-10-13","pret":0.03435,"close":36}
{"ticker":"LEAF","date":"2015-10-14","pret":-0.08113,"close":38.5}
{"ticker":"LEAF","date":"2015-10-15","pret":0,"close":35}
{"ticker":"LEAF","date":"2015-10-16","pret":0.06013,"close":37}
{"ticker":"LEAF","date":"2015-10-19","pret":0.02359,"close":39.7}
{"ticker":"LEAF","date":"2015-10-20","pret":-0.06144,"close":37.8}
{"ticker":"LEAF","date":"2015-10-21","pret":0.04049,"close":38.8}
{"ticker":"LEAF","date":"2015-10-22","pret":-0.04879,"close":39}
{"ticker":"LEAF","date":"2015-10-23","pret":0.08516,"close":38.2}
{"ticker":"LEAF","date":"2015-10-26","pret":-0.00512,"close":38.84}
{"ticker":"LEAF","date":"2015-10-27","pret":0,"close":38.15}
{"ticker":"LEAF","date":"2015-10-28","pret":0.00512,"close":38.15}
{"ticker":"LEAF","date":"2015-10-29","pret":-0.00512,"close":39}
{"ticker":"LEAF","date":"2015-10-30","pret":-0.00026,"close":39.45}
{"ticker":"LEAF","date":"2015-11-02","pret":0.02182,"close":39.85}
{"ticker":"LEAF","date":"2015-11-03","pret":0,"close":39.2}
{"ticker":"LEAF","date":"2015-11-04","pret":-0.03317,"close":39}
{"ticker":"LEAF","date":"2015-11-05","close":39}
{"ticker":"LEAF","date":"2015-11-06","close":39}
{"ticker":"LEAF","date":"2015-11-09","pret":-0.04189,"close":37}
{"ticker":"LEAF","date":"2015-11-10","pret":-0.03815,"close":36.9}
{"ticker":"LEAF","date":"2015-11-11","pret":-0.02817,"close":35}
{"ticker":"LEAF","date":"2015-11-12","pret":0.00712,"close":35.35}
{"ticker":"LEAF","date":"2015-11-13","pret":0.04031,"close":36.5}
{"ticker":"LEAF","date":"2015-11-16","pret":-0.04031,"close":35}
{"ticker":"LEAF","date":"2015-11-17","close":35}
{"ticker":"LEAF","date":"2015-11-18","close":34}
{"ticker":"LEAF","date":"2015-11-19","pret":-0.00707,"close":35.25}
{"ticker":"LEAF","date":"2015-11-20","pret":0,"close":36}
{"ticker":"LEAF","date":"2015-11-23","pret":0.03485,"close":37}
{"ticker":"LEAF","date":"2015-11-24","pret":-0.02637,"close":36}
{"ticker":"LEAF","date":"2015-11-25","pret":0.03998,"close":34.11}
{"ticker":"LEAF","date":"2015-11-26","close":34.11}
{"ticker":"LEAF","date":"2015-11-27","close":34.11}
{"ticker":"LEAF","date":"2015-11-30","close":36}
{"ticker":"LEAF","date":"2015-12-01","close":36}
{"ticker":"LEAF","date":"2015-12-02","close":36.5}
{"ticker":"LEAF","date":"2015-12-03","close":36.5}
{"ticker":"LEAF","date":"2015-12-04","close":36.5}
{"ticker":"LEAF","date":"2015-12-07","pret":-0.09748,"close":33.01}
{"ticker":"LEAF","date":"2015-12-08","pret":0.00422,"close":34.8}
{"ticker":"LEAF","date":"2015-12-09","pret":0,"close":33}
{"ticker":"LEAF","date":"2015-12-10","pret":-0.00755,"close":33}
{"ticker":"LEAF","date":"2015-12-11","close":33}
{"ticker":"LEAF","date":"2015-12-14","close":33}
{"ticker":"LEAF","date":"2015-12-15","close":33}
{"ticker":"LEAF","date":"2015-12-16","pret":0,"close":37}
{"ticker":"LEAF","date":"2015-12-17"}
{"ticker":"LEAF","date":"2015-12-18","pret":0.13431,"close":36.6}
{"ticker":"LEAF","date":"2015-12-21","close":36.6}
{"ticker":"LEAF","date":"2015-12-22","close":35.5}
{"ticker":"LEAF","date":"2015-12-23","pret":0.04196,"close":36}
{"ticker":"LEAF","date":"2015-12-24","pret":-0.01379,"close":36.5}
{"ticker":"LEAF","date":"2015-12-28"}
{"ticker":"LEAF","date":"2015-12-29","pret":0.0274,"close":37.2}
{"ticker":"LEAF","date":"2015-12-30","pret":0.01342,"close":37.5}
{"ticker":"LEAF","date":"2015-12-31","pret":0.01061,"close":37.9}
{"ticker":"LEAF","date":"2016-01-04","close":37.9}
{"ticker":"LEAF","date":"2016-01-05","close":37}
{"ticker":"LECO","date":"2015-01-02","pret":-0.00516,"close":69}
{"ticker":"LECO","date":"2015-01-05","pret":-0.01667,"close":67.07}
{"ticker":"LECO","date":"2015-01-06","pret":-0.01948,"close":65.73}
{"ticker":"LECO","date":"2015-01-07","pret":-0.01547,"close":65.75}
{"ticker":"LECO","date":"2015-01-08","pret":0.00679,"close":66.72}
{"ticker":"LECO","date":"2015-01-09","pret":0.00255,"close":66.29}
{"ticker":"LECO","date":"2015-01-12","pret":-0.00255,"close":66.25}
{"ticker":"LECO","date":"2015-01-13","pret":0.0033,"close":66}
{"ticker":"LECO","date":"2015-01-14","pret":-0.02243,"close":65.78}
{"ticker":"LECO","date":"2015-01-15","pret":0.01097,"close":65.09}
{"ticker":"LECO","date":"2015-01-16","pret":-0.01543,"close":65.04}
{"ticker":"LECO","date":"2015-01-20","pret":0.00323,"close":66.48}
{"ticker":"LECO","date":"2015-01-21","pret":0.01945,"close":67.15}
{"ticker":"LECO","date":"2015-01-22","pret":0.01375,"close":67.88}
{"ticker":"LECO","date":"2015-01-23","pret":0.00607,"close":66.88}
{"ticker":"LECO","date":"2015-01-26","pret":-0.01486,"close":68.1}
{"ticker":"LECO","date":"2015-01-27","pret":0.00627,"close":67.16}
{"ticker":"LECO","date":"2015-01-28","pret":0.008,"close":67.08}
{"ticker":"LECO","date":"2015-01-29","pret":-0.00681,"close":67.8}
{"ticker":"LECO","date":"2015-01-30","pret":0.00267,"close":67.91}
{"ticker":"LECO","date":"2015-02-02","pret":0.00974,"close":69.6}
{"ticker":"LECO","date":"2015-02-03","pret":0.0258,"close":71.05}
{"ticker":"LECO","date":"2015-02-04","pret":0.01011,"close":69.57}
{"ticker":"LECO","date":"2015-02-05","pret":-0.0091,"close":69.67}
{"ticker":"LECO","date":"2015-02-06","pret":-0.00487,"close":70.45}
{"ticker":"LECO","date":"2015-02-09","pret":0.01014,"close":70.82}
{"ticker":"LECO","date":"2015-02-10","pret":0.01215,"close":71.01}
{"ticker":"LECO","date":"2015-02-11","pret":-0.00338,"close":70.42}
{"ticker":"LECO","date":"2015-02-12","pret":-0.00409,"close":71.16}
{"ticker":"LECO","date":"2015-02-13","pret":0.00831,"close":72.23}
{"ticker":"LECO","date":"2015-02-17","pret":0.00769,"close":69.17}
{"ticker":"LECO","date":"2015-02-18","pret":-0.04865,"close":70.1}
{"ticker":"LECO","date":"2015-02-19","pret":0.02269,"close":69.45}
{"ticker":"LECO","date":"2015-02-20","pret":-0.0089,"close":70.18}
{"ticker":"LECO","date":"2015-02-23","pret":0.01118,"close":69.95}
{"ticker":"LECO","date":"2015-02-24","pret":-0.00257,"close":69.7}
{"ticker":"LECO","date":"2015-02-25","pret":-0.00243,"close":70.1}
{"ticker":"LECO","date":"2015-02-26","pret":0.00586,"close":69.62}
{"ticker":"LECO","date":"2015-02-27","pret":-0.01103,"close":69.04}
{"ticker":"LECO","date":"2015-03-02","pret":-0.00795,"close":70.48}
{"ticker":"LECO","date":"2015-03-03","pret":0.02268,"close":70.37}
{"ticker":"LECO","date":"2015-03-04","pret":-0.00541,"close":68.95}
{"ticker":"LECO","date":"2015-03-05","pret":-0.01626,"close":68.85}
{"ticker":"LECO","date":"2015-03-06","pret":-0.00845,"close":67.78}
{"ticker":"LECO","date":"2015-03-09","pret":-0.00955,"close":67.6}
{"ticker":"LECO","date":"2015-03-10","pret":-0.03105,"close":65.37}
{"ticker":"LECO","date":"2015-03-11","pret":-0.00137,"close":66.48}
{"ticker":"LECO","date":"2015-03-12","pret":0.02173,"close":66.78}
{"ticker":"LECO","date":"2015-03-13","pret":-0.00734,"close":65.5}
{"ticker":"LECO","date":"2015-03-16","pret":-0.00891,"close":66.63}
{"ticker":"LECO","date":"2015-03-17","pret":0.00981,"close":66.89}
{"ticker":"LECO","date":"2015-03-18","pret":0.00015,"close":67.69}
{"ticker":"LECO","date":"2015-03-19","pret":0.01298,"close":66.6}
{"ticker":"LECO","date":"2015-03-20","pret":-0.00909,"close":65.06}
{"ticker":"LECO","date":"2015-03-23","pret":-0.02408,"close":64.38}
{"ticker":"LECO","date":"2015-03-24","pret":-0.0111,"close":65.64}
{"ticker":"LECO","date":"2015-03-25","pret":0.02222,"close":64.75}
{"ticker":"LECO","date":"2015-03-26","pret":-0.02021,"close":64.29}
{"ticker":"LECO","date":"2015-03-27","pret":-0.00792,"close":64.42}
{"ticker":"LECO","date":"2015-03-30","pret":0.01024,"close":65.57}
{"ticker":"LECO","date":"2015-03-31","pret":0.01166,"close":65.39}
{"ticker":"LECO","date":"2015-04-01","pret":-0.00351,"close":65.17}
{"ticker":"LECO","date":"2015-04-02","pret":-0.00276,"close":64.98}
{"ticker":"LECO","date":"2015-04-06","pret":-0.01003,"close":66.4}
{"ticker":"LECO","date":"2015-04-07","pret":0.02526,"close":64.55}
{"ticker":"LECO","date":"2015-04-08","pret":-0.02774,"close":63.97}
{"ticker":"LECO","date":"2015-04-09","pret":-0.00577,"close":64.43}
{"ticker":"LECO","date":"2015-04-10","pret":0.00996,"close":64.36}
{"ticker":"LECO","date":"2015-04-13","pret":-0.00839,"close":64.5}
{"ticker":"LECO","date":"2015-04-14","pret":0.00669,"close":65.19}
{"ticker":"LECO","date":"2015-04-15","pret":0.01064,"close":65.98}
{"ticker":"LECO","date":"2015-04-16","pret":0.01114,"close":65.12}
{"ticker":"LECO","date":"2015-04-17","pret":-0.01961,"close":64.51}
{"ticker":"LECO","date":"2015-04-20","pret":0.0054,"close":65.18}
{"ticker":"LECO","date":"2015-04-21","pret":0.0373,"close":66.47}
{"ticker":"LECO","date":"2015-04-22","pret":-0.01825,"close":66.32}
{"ticker":"LECO","date":"2015-04-23","pret":0.00271,"close":67.65}
{"ticker":"LECO","date":"2015-04-24","pret":0.02145,"close":67.03}
{"ticker":"LECO","date":"2015-04-27","pret":-0.0141,"close":67.38}
{"ticker":"LECO","date":"2015-04-28","pret":0.00447,"close":67.35}
{"ticker":"LECO","date":"2015-04-29","pret":-0.00358,"close":68.61}
{"ticker":"LECO","date":"2015-04-30","pret":0.01981,"close":66.86}
{"ticker":"LECO","date":"2015-05-01","pret":-0.01519,"close":66.71}
{"ticker":"LECO","date":"2015-05-04","pret":-0.01001,"close":67.01}
{"ticker":"LECO","date":"2015-05-05","pret":0.0015,"close":66.2}
{"ticker":"LECO","date":"2015-05-06","pret":-0.0036,"close":66.66}
{"ticker":"LECO","date":"2015-05-07","pret":0.00285,"close":66.36}
{"ticker":"LECO","date":"2015-05-08","pret":0.00554,"close":66.6}
{"ticker":"LECO","date":"2015-05-11","pret":-0.00629,"close":67.37}
{"ticker":"LECO","date":"2015-05-12","pret":0.00822,"close":68.07}
{"ticker":"LECO","date":"2015-05-13","pret":0.02092,"close":69.43}
{"ticker":"LECO","date":"2015-05-14","pret":0.01606,"close":71.11}
{"ticker":"LECO","date":"2015-05-15","pret":0.01792,"close":69.28}
{"ticker":"LECO","date":"2015-05-18","pret":-0.02266,"close":69.44}
{"ticker":"LECO","date":"2015-05-19","pret":-0.0013,"close":69.3}
{"ticker":"LECO","date":"2015-05-20","pret":-0.00029,"close":69.06}
{"ticker":"LECO","date":"2015-05-21","pret":-0.00173,"close":69.37}
{"ticker":"LECO","date":"2015-05-22","pret":0.0013,"close":69.33}
{"ticker":"LECO","date":"2015-05-26","pret":0.0013,"close":68.8}
{"ticker":"LECO","date":"2015-05-27","pret":-0.0026,"close":69.83}
{"ticker":"LECO","date":"2015-05-28","pret":0.00764,"close":68.49}
{"ticker":"LECO","date":"2015-05-29","pret":-0.01957,"close":67.21}
{"ticker":"LECO","date":"2015-06-01","pret":-0.00956,"close":67.55}
{"ticker":"LECO","date":"2015-06-02","pret":-0.00519,"close":67.42}
{"ticker":"LECO","date":"2015-06-03","pret":0.00829,"close":67.95}
{"ticker":"LECO","date":"2015-06-04","pret":-0.00221,"close":66.66}
{"ticker":"LECO","date":"2015-06-05","pret":-0.01473,"close":67.42}
{"ticker":"LECO","date":"2015-06-08","pret":0.00836,"close":66.9}
{"ticker":"LECO","date":"2015-06-09","pret":-0.00328,"close":66.8}
{"ticker":"LECO","date":"2015-06-10","pret":-0.00164,"close":67.44}
{"ticker":"LECO","date":"2015-06-11","pret":0.01158,"close":67.21}
{"ticker":"LECO","date":"2015-06-12","pret":-0.01338,"close":66.08}
{"ticker":"LECO","date":"2015-06-15","pret":-0.02056,"close":64.3}
{"ticker":"LECO","date":"2015-06-16","pret":-0.02286,"close":62.48}
{"ticker":"LECO","date":"2015-06-17","pret":-0.02324,"close":63.34}
{"ticker":"LECO","date":"2015-06-18","pret":0.01161,"close":63.41}
{"ticker":"LECO","date":"2015-06-19","pret":0.00442,"close":63.28}
{"ticker":"LECO","date":"2015-06-22","pret":0.00283,"close":63.86}
{"ticker":"LECO","date":"2015-06-23","pret":0.00094,"close":63.87}
{"ticker":"LECO","date":"2015-06-24","pret":0.00031,"close":63.59}
{"ticker":"LECO","date":"2015-06-25","pret":-0.00629,"close":62.46}
{"ticker":"LECO","date":"2015-06-26","pret":-0.01558,"close":62.47}
{"ticker":"LECO","date":"2015-06-29","pret":-0.00627,"close":60.93}
{"ticker":"LECO","date":"2015-06-30","pret":-0.00436,"close":60.89}
{"ticker":"LECO","date":"2015-07-01","pret":-0.00846,"close":60.91}
{"ticker":"LECO","date":"2015-07-02","pret":-0.00049,"close":60.68}
{"ticker":"LECO","date":"2015-07-06","pret":-0.01997,"close":60.47}
{"ticker":"LECO","date":"2015-07-07","pret":0.00962,"close":61.37}
{"ticker":"LECO","date":"2015-07-08","pret":0.00724,"close":60.01}
{"ticker":"LECO","date":"2015-07-09","pret":-0.00427,"close":59.85}
{"ticker":"LECO","date":"2015-07-10","pret":-0.00214,"close":60.17}
{"ticker":"LECO","date":"2015-07-13","pret":0.00115,"close":60.49}
{"ticker":"LECO","date":"2015-07-14","pret":-0.00462,"close":60.45}
{"ticker":"LECO","date":"2015-07-15","pret":0.00132,"close":59.59}
{"ticker":"LECO","date":"2015-07-16","pret":-0.0053,"close":59.6}
{"ticker":"LECO","date":"2015-07-17","pret":-0.007,"close":59.03}
{"ticker":"LECO","date":"2015-07-20","pret":-0.00874,"close":59.27}
{"ticker":"LECO","date":"2015-07-21","pret":0.00084,"close":58.91}
{"ticker":"LECO","date":"2015-07-22","pret":-0.00881,"close":58.8}
{"ticker":"LECO","date":"2015-07-23","pret":0.00051,"close":58.8}
{"ticker":"LECO","date":"2015-07-24","pret":0,"close":57.72}
{"ticker":"LECO","date":"2015-07-27","pret":-0.0339,"close":58.87}
{"ticker":"LECO","date":"2015-07-28","pret":0.03356,"close":59.24}
{"ticker":"LECO","date":"2015-07-29","pret":0.00221,"close":59.78}
{"ticker":"LECO","date":"2015-07-30","pret":0.00929,"close":60.82}
{"ticker":"LECO","date":"2015-07-31","pret":0.02524,"close":60.55}
{"ticker":"LECO","date":"2015-08-03","pret":-0.00972,"close":60.06}
{"ticker":"LECO","date":"2015-08-04","pret":0.00099,"close":60.36}
{"ticker":"LECO","date":"2015-08-05","pret":0.00149,"close":61.5}
{"ticker":"LECO","date":"2015-08-06","pret":0.01557,"close":61.03}
{"ticker":"LECO","date":"2015-08-07","pret":-0.01293,"close":61.59}
{"ticker":"LECO","date":"2015-08-10","pret":0.02377,"close":62.78}
{"ticker":"LECO","date":"2015-08-11","pret":-0.00097,"close":61.88}
{"ticker":"LECO","date":"2015-08-12","pret":-0.01068,"close":61.85}
{"ticker":"LECO","date":"2015-08-13","pret":0.00778,"close":61.53}
{"ticker":"LECO","date":"2015-08-14","pret":-0.00876,"close":62.05}
{"ticker":"LECO","date":"2015-08-17","pret":0.00488,"close":62.34}
{"ticker":"LECO","date":"2015-08-18","pret":0.00856,"close":61.26}
{"ticker":"LECO","date":"2015-08-19","pret":-0.01294,"close":60.21}
{"ticker":"LECO","date":"2015-08-20","pret":-0.02841,"close":58.24}
{"ticker":"LECO","date":"2015-08-21","pret":-0.03599,"close":56.59}
{"ticker":"LECO","date":"2015-08-24","pret":-0.06401,"close":55.14}
{"ticker":"LECO","date":"2015-08-25","pret":0.05634,"close":54.7}
{"ticker":"LECO","date":"2015-08-26","pret":-0.02427,"close":56.4}
{"ticker":"LECO","date":"2015-08-27","pret":0.02602,"close":58.41}
{"ticker":"LECO","date":"2015-08-28","pret":0.01766,"close":58.43}
{"ticker":"LECO","date":"2015-08-31","pret":-0.0012,"close":58.65}
{"ticker":"LECO","date":"2015-09-01","pret":-0.01524,"close":56.9}
{"ticker":"LECO","date":"2015-09-02","pret":0.00105,"close":57.17}
{"ticker":"LECO","date":"2015-09-03","pret":-0.00349,"close":57.95}
{"ticker":"LECO","date":"2015-09-04","pret":0.00297,"close":57.13}
{"ticker":"LECO","date":"2015-09-08","pret":0.0142,"close":58.66}
{"ticker":"LECO","date":"2015-09-09","pret":0.01281,"close":58.24}
{"ticker":"LECO","date":"2015-09-10","pret":-0.00989,"close":58.16}
{"ticker":"LECO","date":"2015-09-11","pret":-0.00705,"close":58.38}
{"ticker":"LECO","date":"2015-09-14","pret":0.00654,"close":57.41}
{"ticker":"LECO","date":"2015-09-15","pret":-0.00965,"close":57.91}
{"ticker":"LECO","date":"2015-09-16","pret":0.0057,"close":58.69}
{"ticker":"LECO","date":"2015-09-17","pret":0.00601,"close":57.65}
{"ticker":"LECO","date":"2015-09-18","pret":-0.03077,"close":56.12}
{"ticker":"LECO","date":"2015-09-21","pret":-0.00389,"close":56.42}
{"ticker":"LECO","date":"2015-09-22","pret":-0.01446,"close":55.31}
{"ticker":"LECO","date":"2015-09-23","pret":-0.0009,"close":54.26}
{"ticker":"LECO","date":"2015-09-24","pret":-0.0346,"close":53.69}
{"ticker":"LECO","date":"2015-09-25","pret":0.00019,"close":53.4}
{"ticker":"LECO","date":"2015-09-28","pret":-0.01558,"close":52.09}
{"ticker":"LECO","date":"2015-09-29","pret":-0.01467,"close":52.42}
{"ticker":"LECO","date":"2015-09-30","pret":0.01411,"close":52.43}
{"ticker":"LECO","date":"2015-10-01","pret":-0.00588,"close":51.87}
{"ticker":"LECO","date":"2015-10-02","pret":-0.02721,"close":53.91}
{"ticker":"LECO","date":"2015-10-05","pret":0.06073,"close":56.76}
{"ticker":"LECO","date":"2015-10-06","pret":0.04641,"close":57.12}
{"ticker":"LECO","date":"2015-10-07","pret":0.00858,"close":57.58}
{"ticker":"LECO","date":"2015-10-08","pret":-0.00963,"close":59.17}
{"ticker":"LECO","date":"2015-10-09","pret":0.04103,"close":59.46}
{"ticker":"LECO","date":"2015-10-12","pret":0.00858,"close":58.64}
{"ticker":"LECO","date":"2015-10-13","pret":-0.02595,"close":57.51}
{"ticker":"LECO","date":"2015-10-14","pret":-0.02031,"close":56.13}
{"ticker":"LECO","date":"2015-10-15","pret":-0.01609,"close":55.41}
{"ticker":"LECO","date":"2015-10-16","pret":-0.01418,"close":54.41}
{"ticker":"LECO","date":"2015-10-19","pret":-0.02526,"close":54.29}
{"ticker":"LECO","date":"2015-10-20","pret":0.00462,"close":54.97}
{"ticker":"LECO","date":"2015-10-21","pret":0.01828,"close":54.54}
{"ticker":"LECO","date":"2015-10-22","pret":-0.00636,"close":56.76}
{"ticker":"LECO","date":"2015-10-23","pret":0.0458,"close":58.14}
{"ticker":"LECO","date":"2015-10-26","pret":0.00902,"close":57.99}
{"ticker":"LECO","date":"2015-10-27","pret":-0.01181,"close":56.78}
{"ticker":"LECO","date":"2015-10-28","pret":-0.00262,"close":58.81}
{"ticker":"LECO","date":"2015-10-29","pret":0.02712,"close":58.71}
{"ticker":"LECO","date":"2015-10-30","pret":0.03484,"close":59.81}
{"ticker":"LECO","date":"2015-11-02","pret":-0.02264,"close":60.19}
{"ticker":"LECO","date":"2015-11-03","pret":0.00772,"close":60.63}
{"ticker":"LECO","date":"2015-11-04","pret":0.01838,"close":60.47}
{"ticker":"LECO","date":"2015-11-05","pret":-0.01155,"close":60.71}
{"ticker":"LECO","date":"2015-11-06","pret":0.00414,"close":60.92}
{"ticker":"LECO","date":"2015-11-09","pret":0.0033,"close":59.59}
{"ticker":"LECO","date":"2015-11-10","pret":-0.02468,"close":60.18}
{"ticker":"LECO","date":"2015-11-11","pret":-0.00389,"close":56}
{"ticker":"LECO","date":"2015-11-12","pret":-0.05935,"close":54.62}
{"ticker":"LECO","date":"2015-11-13","pret":-0.01943,"close":54.51}
{"ticker":"LECO","date":"2015-11-16","pret":-0.00441,"close":55.01}
{"ticker":"LECO","date":"2015-11-17","pret":0.01445,"close":54.03}
{"ticker":"LECO","date":"2015-11-18","pret":-0.01684,"close":54.92}
{"ticker":"LECO","date":"2015-11-19","pret":0.01302,"close":55.51}
{"ticker":"LECO","date":"2015-11-20","pret":0.01591,"close":56.27}
{"ticker":"LECO","date":"2015-11-23","pret":0.00554,"close":55.67}
{"ticker":"LECO","date":"2015-11-24","pret":-0.0095,"close":56.21}
{"ticker":"LECO","date":"2015-11-25","pret":0.01519,"close":56.31}
{"ticker":"LECO","date":"2015-11-26"}
{"ticker":"LECO","date":"2015-11-27","pret":-0.00036,"close":56.41}
{"ticker":"LECO","date":"2015-11-30","pret":0.00301,"close":56.45}
{"ticker":"LECO","date":"2015-12-01","pret":-0.00319,"close":56.39}
{"ticker":"LECO","date":"2015-12-02","pret":-0.00302,"close":56.05}
{"ticker":"LECO","date":"2015-12-03","pret":0.00036,"close":55.55}
{"ticker":"LECO","date":"2015-12-04","pret":-0.01452,"close":55.49}
{"ticker":"LECO","date":"2015-12-07","pret":-0.00398,"close":54.69}
{"ticker":"LECO","date":"2015-12-08","pret":-0.02329,"close":53.5}
{"ticker":"LECO","date":"2015-12-09","pret":-0.00857,"close":54.1}
{"ticker":"LECO","date":"2015-12-10","pret":0.01024,"close":54.22}
{"ticker":"LECO","date":"2015-12-11","pret":-0.00483,"close":53.52}
{"ticker":"LECO","date":"2015-12-14","pret":-0.00448,"close":53.79}
{"ticker":"LECO","date":"2015-12-15","pret":-0.00375,"close":51.91}
{"ticker":"LECO","date":"2015-12-16","pret":-0.02412,"close":51.84}
{"ticker":"LECO","date":"2015-12-17"}
{"ticker":"LECO","date":"2015-12-18","pret":-0.0392,"close":50.33}
{"ticker":"LECO","date":"2015-12-21","pret":0.00538,"close":50.87}
{"ticker":"LECO","date":"2015-12-22","pret":0.015,"close":51.79}
{"ticker":"LECO","date":"2015-12-23","pret":0.02208,"close":52.91}
{"ticker":"LECO","date":"2015-12-24","pret":0.00934,"close":52.75}
{"ticker":"LECO","date":"2015-12-28","pret":-0.00571,"close":51.99}
{"ticker":"LECO","date":"2015-12-29","pret":-0.00747,"close":52.54}
{"ticker":"LECO","date":"2015-12-30","pret":0.00575,"close":52.4}
{"ticker":"LECO","date":"2015-12-31","pret":-0.00383,"close":51.89}
{"ticker":"LECO","date":"2016-01-04","pret":-0.02056,"close":51.94}
{"ticker":"LECO","date":"2016-01-05","pret":0.00956,"close":51.77}
{"ticker":"LEG","date":"2015-01-02","pret":-0.00538,"close":42.16}
{"ticker":"LEG","date":"2015-01-05","pret":-0.0187,"close":41.68}
{"ticker":"LEG","date":"2015-01-06","pret":-0.00072,"close":41.81}
{"ticker":"LEG","date":"2015-01-07","pret":0.00762,"close":42.72}
{"ticker":"LEG","date":"2015-01-08","pret":0.01787,"close":43.92}
{"ticker":"LEG","date":"2015-01-09","pret":0.02418,"close":43.92}
{"ticker":"LEG","date":"2015-01-12","pret":0.00409,"close":44.4}
{"ticker":"LEG","date":"2015-01-13","pret":0.01418,"close":44.57}
{"ticker":"LEG","date":"2015-01-14","pret":-0.01508,"close":44.35}
{"ticker":"LEG","date":"2015-01-15","pret":0.01195,"close":43.83}
{"ticker":"LEG","date":"2015-01-16","pret":-0.02038,"close":44.35}
{"ticker":"LEG","date":"2015-01-20","pret":0.00775,"close":44.13}
{"ticker":"LEG","date":"2015-01-21","pret":-0.00182,"close":43.95}
{"ticker":"LEG","date":"2015-01-22","pret":0.00227,"close":44.49}
{"ticker":"LEG","date":"2015-01-23","pret":0.00813,"close":44.46}
{"ticker":"LEG","date":"2015-01-26","pret":-0.00338,"close":44.72}
{"ticker":"LEG","date":"2015-01-27","pret":0,"close":44.69}
{"ticker":"LEG","date":"2015-01-28","pret":0.01279,"close":44.49}
{"ticker":"LEG","date":"2015-01-29","pret":-0.00604,"close":45.07}
{"ticker":"LEG","date":"2015-01-30","pret":0.0009,"close":42.63}
{"ticker":"LEG","date":"2015-02-02","pret":-0.04304,"close":42.98}
{"ticker":"LEG","date":"2015-02-03","pret":0.00304,"close":43.53}
{"ticker":"LEG","date":"2015-02-04","pret":0.0139,"close":43.8}
{"ticker":"LEG","date":"2015-02-05","pret":0.00961,"close":43.66}
{"ticker":"LEG","date":"2015-02-06","pret":-0.01007,"close":43.56}
{"ticker":"LEG","date":"2015-02-09","pret":-0.003,"close":43.6}
{"ticker":"LEG","date":"2015-02-10","pret":0.01421,"close":43.95}
{"ticker":"LEG","date":"2015-02-11","pret":0.00159,"close":43.82}
{"ticker":"LEG","date":"2015-02-12","pret":-0.00159,"close":44.73}
{"ticker":"LEG","date":"2015-02-13","pret":0.01513,"close":44.9}
{"ticker":"LEG","date":"2015-02-17","pret":0.0009,"close":44.66}
{"ticker":"LEG","date":"2015-02-18","pret":-0.00606,"close":44.65}
{"ticker":"LEG","date":"2015-02-19","pret":0.00292,"close":44.33}
{"ticker":"LEG","date":"2015-02-20","pret":-0.0054,"close":44.78}
{"ticker":"LEG","date":"2015-02-23","pret":0.00877,"close":45.05}
{"ticker":"LEG","date":"2015-02-24","pret":0.00958,"close":45.3}
{"ticker":"LEG","date":"2015-02-25","pret":0.00487,"close":45.21}
{"ticker":"LEG","date":"2015-02-26","pret":-0.00287,"close":45.08}
{"ticker":"LEG","date":"2015-02-27","pret":-0.00022,"close":45.05}
{"ticker":"LEG","date":"2015-03-02","pret":0.00706,"close":45.82}
{"ticker":"LEG","date":"2015-03-03","pret":0.00679,"close":45.75}
{"ticker":"LEG","date":"2015-03-04","pret":-0.00701,"close":45.37}
{"ticker":"LEG","date":"2015-03-05","pret":-0.00154,"close":45.74}
{"ticker":"LEG","date":"2015-03-06","pret":0.00066,"close":44.93}
{"ticker":"LEG","date":"2015-03-09","pret":-0.01218,"close":45.06}
{"ticker":"LEG","date":"2015-03-10","pret":-0.00581,"close":44.47}
{"ticker":"LEG","date":"2015-03-11","pret":-0.00991,"close":44.03}
{"ticker":"LEG","date":"2015-03-12","pret":-0.00431,"close":44.06}
{"ticker":"LEG","date":"2015-03-13","pret":0.00544,"close":45.47}
{"ticker":"LEG","date":"2015-03-16","pret":0.02961,"close":45.82}
{"ticker":"LEG","date":"2015-03-17","pret":0.00263,"close":45.68}
{"ticker":"LEG","date":"2015-03-18","pret":-0.00351,"close":46.1}
{"ticker":"LEG","date":"2015-03-19","pret":0.01352,"close":46.1}
{"ticker":"LEG","date":"2015-03-20","pret":-0.00108,"close":46.42}
{"ticker":"LEG","date":"2015-03-23","pret":0.00584,"close":46.3}
{"ticker":"LEG","date":"2015-03-24","pret":-0.00281,"close":46.28}
{"ticker":"LEG","date":"2015-03-25","pret":0,"close":45.61}
{"ticker":"LEG","date":"2015-03-26","pret":-0.02031,"close":44.96}
{"ticker":"LEG","date":"2015-03-27","pret":-0.00798,"close":45.36}
{"ticker":"LEG","date":"2015-03-30","pret":0.01698,"close":45.99}
{"ticker":"LEG","date":"2015-03-31","pret":0.00306,"close":46.09}
{"ticker":"LEG","date":"2015-04-01","pret":0.00283,"close":45.62}
{"ticker":"LEG","date":"2015-04-02","pret":-0.00676,"close":45.93}
{"ticker":"LEG","date":"2015-04-06","pret":0.00022,"close":45.81}
{"ticker":"LEG","date":"2015-04-07","pret":0.00262,"close":45.7}
{"ticker":"LEG","date":"2015-04-08","pret":-0.00262,"close":45.97}
{"ticker":"LEG","date":"2015-04-09","pret":0.00502,"close":45.6}
{"ticker":"LEG","date":"2015-04-10","pret":-0.00546,"close":45.27}
{"ticker":"LEG","date":"2015-04-13","pret":-0.01123,"close":44.89}
{"ticker":"LEG","date":"2015-04-14","pret":-0.00756,"close":45.23}
{"ticker":"LEG","date":"2015-04-15","pret":0.01043,"close":45.15}
{"ticker":"LEG","date":"2015-04-16","pret":-0.00776,"close":44.41}
{"ticker":"LEG","date":"2015-04-17","pret":-0.02068,"close":43.53}
{"ticker":"LEG","date":"2015-04-20","pret":-0.00478,"close":44.35}
{"ticker":"LEG","date":"2015-04-21","pret":0.0154,"close":44.32}
{"ticker":"LEG","date":"2015-04-22","pret":-0.00383,"close":44.32}
{"ticker":"LEG","date":"2015-04-23","pret":-0.0043,"close":44.1}
{"ticker":"LEG","date":"2015-04-24","pret":-0.00227,"close":44.31}
{"ticker":"LEG","date":"2015-04-27","pret":0.00972,"close":43.72}
{"ticker":"LEG","date":"2015-04-28","pret":-0.02114,"close":43.96}
{"ticker":"LEG","date":"2015-04-29","pret":0.0071,"close":43.23}
{"ticker":"LEG","date":"2015-04-30","pret":-0.0154,"close":42.47}
{"ticker":"LEG","date":"2015-05-01","pret":-0.01517,"close":45.9}
{"ticker":"LEG","date":"2015-05-04","pret":0.07691,"close":46.17}
{"ticker":"LEG","date":"2015-05-05","pret":0.00564,"close":45.7}
{"ticker":"LEG","date":"2015-05-06","pret":-0.01132,"close":45.51}
{"ticker":"LEG","date":"2015-05-07","pret":-0.00219,"close":46.28}
{"ticker":"LEG","date":"2015-05-08","pret":0.023,"close":46.54}
{"ticker":"LEG","date":"2015-05-11","pret":-0.0043,"close":46.79}
{"ticker":"LEG","date":"2015-05-12","pret":0.00108,"close":46.35}
{"ticker":"LEG","date":"2015-05-13","pret":0,"close":46.2}
{"ticker":"LEG","date":"2015-05-14","pret":-0.00043,"close":47.32}
{"ticker":"LEG","date":"2015-05-15","pret":0.02277,"close":47.13}
{"ticker":"LEG","date":"2015-05-18","pret":-0.01206,"close":47.34}
{"ticker":"LEG","date":"2015-05-19","pret":0.01291,"close":47.69}
{"ticker":"LEG","date":"2015-05-20","pret":0.00378,"close":47.59}
{"ticker":"LEG","date":"2015-05-21","pret":-0.00799,"close":47.51}
{"ticker":"LEG","date":"2015-05-22","pret":0.00127,"close":47.23}
{"ticker":"LEG","date":"2015-05-26","pret":-0.0055,"close":46.87}
{"ticker":"LEG","date":"2015-05-27","pret":-0.00489,"close":47.3}
{"ticker":"LEG","date":"2015-05-28","pret":0.00255,"close":47.57}
{"ticker":"LEG","date":"2015-05-29","pret":0.01351,"close":47.28}
{"ticker":"LEG","date":"2015-06-01","pret":-0.0061,"close":47.31}
{"ticker":"LEG","date":"2015-06-02","pret":-0.0072,"close":47.39}
{"ticker":"LEG","date":"2015-06-03","pret":0.00762,"close":47.5}
{"ticker":"LEG","date":"2015-06-04","pret":-0.00232,"close":47.74}
{"ticker":"LEG","date":"2015-06-05","pret":0.00695,"close":48.07}
{"ticker":"LEG","date":"2015-06-08","pret":0.00648,"close":48.13}
{"ticker":"LEG","date":"2015-06-09","pret":0.00561,"close":48}
{"ticker":"LEG","date":"2015-06-10","pret":-0.00042,"close":49.27}
{"ticker":"LEG","date":"2015-06-11","pret":0.02033,"close":49.25}
{"ticker":"LEG","date":"2015-06-12","pret":-0.00326,"close":48.88}
{"ticker":"LEG","date":"2015-06-15","pret":-0.00819,"close":48.19}
{"ticker":"LEG","date":"2015-06-16","pret":-0.00784,"close":48.22}
{"ticker":"LEG","date":"2015-06-17","pret":0.00207,"close":48.46}
{"ticker":"LEG","date":"2015-06-18","pret":0.00536,"close":48.98}
{"ticker":"LEG","date":"2015-06-19","pret":0.00492,"close":49.09}
{"ticker":"LEG","date":"2015-06-22","pret":0.01038,"close":49.52}
{"ticker":"LEG","date":"2015-06-23","pret":0.00364,"close":49.43}
{"ticker":"LEG","date":"2015-06-24","pret":-0.00101,"close":49.21}
{"ticker":"LEG","date":"2015-06-25","pret":-0.00364,"close":49.21}
{"ticker":"LEG","date":"2015-06-26","pret":0.00182,"close":49.72}
{"ticker":"LEG","date":"2015-06-29","pret":-0.00101,"close":48.78}
{"ticker":"LEG","date":"2015-06-30","pret":-0.0061,"close":48.68}
{"ticker":"LEG","date":"2015-07-01","pret":0.00427,"close":49.44}
{"ticker":"LEG","date":"2015-07-02","pret":0.00587,"close":49.2}
{"ticker":"LEG","date":"2015-07-06","pret":-0.01259,"close":49.18}
{"ticker":"LEG","date":"2015-07-07","pret":0.00367,"close":49.46}
{"ticker":"LEG","date":"2015-07-08","pret":-0.00122,"close":48.64}
{"ticker":"LEG","date":"2015-07-09","pret":0.00792,"close":49.17}
{"ticker":"LEG","date":"2015-07-10","pret":0.00404,"close":50.02}
{"ticker":"LEG","date":"2015-07-13","pret":0.01757,"close":50.75}
{"ticker":"LEG","date":"2015-07-14","pret":0.00788,"close":50.8}
{"ticker":"LEG","date":"2015-07-15","pret":-0.00315,"close":50.97}
{"ticker":"LEG","date":"2015-07-16","pret":0.01,"close":51}
{"ticker":"LEG","date":"2015-07-17","pret":-0.00469,"close":50.64}
{"ticker":"LEG","date":"2015-07-20","pret":-0.0057,"close":50.63}
{"ticker":"LEG","date":"2015-07-21","pret":-0.00316,"close":50.31}
{"ticker":"LEG","date":"2015-07-22","pret":-0.00436,"close":50.8}
{"ticker":"LEG","date":"2015-07-23","pret":0.00988,"close":50.38}
{"ticker":"LEG","date":"2015-07-24","pret":-0.01186,"close":49.66}
{"ticker":"LEG","date":"2015-07-27","pret":-0.01422,"close":48.78}
{"ticker":"LEG","date":"2015-07-28","pret":-0.01075,"close":49.47}
{"ticker":"LEG","date":"2015-07-29","pret":0.00792,"close":49.79}
{"ticker":"LEG","date":"2015-07-30","pret":0.00202,"close":50.22}
{"ticker":"LEG","date":"2015-07-31","pret":0.01065,"close":47.81}
{"ticker":"LEG","date":"2015-08-03","pret":-0.04725,"close":47.96}
{"ticker":"LEG","date":"2015-08-04","pret":0.06625,"close":47.67}
{"ticker":"LEG","date":"2015-08-05","pret":-0.05853,"close":47.96}
{"ticker":"LEG","date":"2015-08-06","pret":-0.00667,"close":47.33}
{"ticker":"LEG","date":"2015-08-07","pret":-0.00904,"close":47.51}
{"ticker":"LEG","date":"2015-08-10","pret":0.01301,"close":48.04}
{"ticker":"LEG","date":"2015-08-11","pret":-0.00963,"close":47.69}
{"ticker":"LEG","date":"2015-08-12","pret":-0.00612,"close":47.73}
{"ticker":"LEG","date":"2015-08-13","pret":0.01367,"close":48.1}
{"ticker":"LEG","date":"2015-08-14","pret":0.0023,"close":48.59}
{"ticker":"LEG","date":"2015-08-17","pret":0.00478,"close":48.69}
{"ticker":"LEG","date":"2015-08-18","pret":0.00908,"close":49.19}
{"ticker":"LEG","date":"2015-08-19","pret":0.00676,"close":49.42}
{"ticker":"LEG","date":"2015-08-20","pret":-0.00204,"close":48.05}
{"ticker":"LEG","date":"2015-08-21","pret":-0.02674,"close":47.08}
{"ticker":"LEG","date":"2015-08-24","pret":-0.0642,"close":45.32}
{"ticker":"LEG","date":"2015-08-25","pret":0.03932,"close":44.02}
{"ticker":"LEG","date":"2015-08-26","pret":-0.03775,"close":43.66}
{"ticker":"LEG","date":"2015-08-27","pret":-0.01147,"close":43.75}
{"ticker":"LEG","date":"2015-08-28","pret":-0.00749,"close":44.14}
{"ticker":"LEG","date":"2015-08-31","pret":0.02787,"close":44.42}
{"ticker":"LEG","date":"2015-09-01","pret":-0.03474,"close":43.24}
{"ticker":"LEG","date":"2015-09-02","pret":0.00321,"close":43.92}
{"ticker":"LEG","date":"2015-09-03","pret":0.00775,"close":43.86}
{"ticker":"LEG","date":"2015-09-04","pret":-0.01717,"close":42.95}
{"ticker":"LEG","date":"2015-09-08","pret":0.0092,"close":44.18}
{"ticker":"LEG","date":"2015-09-09","pret":0.02151,"close":43.94}
{"ticker":"LEG","date":"2015-09-10","pret":-0.01603,"close":44.22}
{"ticker":"LEG","date":"2015-09-11","pret":0.00068,"close":44.06}
{"ticker":"LEG","date":"2015-09-14","pret":0.00204,"close":43.8}
{"ticker":"LEG","date":"2015-09-15","pret":-0.00296,"close":44.04}
{"ticker":"LEG","date":"2015-09-16","pret":0.00205,"close":44.08}
{"ticker":"LEG","date":"2015-09-17","pret":0.00182,"close":44.26}
{"ticker":"LEG","date":"2015-09-18","pret":-0.0082,"close":43.53}
{"ticker":"LEG","date":"2015-09-21","pret":0.00274,"close":43.63}
{"ticker":"LEG","date":"2015-09-22","pret":-0.01632,"close":42.72}
{"ticker":"LEG","date":"2015-09-23","pret":-0.00628,"close":42.48}
{"ticker":"LEG","date":"2015-09-24","pret":-0.01836,"close":41.18}
{"ticker":"LEG","date":"2015-09-25","pret":-0.01363,"close":41.7}
{"ticker":"LEG","date":"2015-09-28","pret":-0.00289,"close":40.72}
{"ticker":"LEG","date":"2015-09-29","pret":-0.01729,"close":40.68}
{"ticker":"LEG","date":"2015-09-30","pret":0.01051,"close":41.25}
{"ticker":"LEG","date":"2015-10-01","pret":0.00194,"close":41.65}
{"ticker":"LEG","date":"2015-10-02","pret":0.00121,"close":42.14}
{"ticker":"LEG","date":"2015-10-05","pret":0.02726,"close":42.68}
{"ticker":"LEG","date":"2015-10-06","pret":0.00682,"close":42.57}
{"ticker":"LEG","date":"2015-10-07","pret":0.00397,"close":43.42}
{"ticker":"LEG","date":"2015-10-08","pret":0.00975,"close":43.87}
{"ticker":"LEG","date":"2015-10-09"}
{"ticker":"LEG","date":"2015-10-12","pret":0.01172,"close":44.3}
{"ticker":"LEG","date":"2015-10-13","pret":0.00478,"close":43.37}
{"ticker":"LEG","date":"2015-10-14","pret":-0.01327,"close":42.93}
{"ticker":"LEG","date":"2015-10-15","pret":-0.00809,"close":43.42}
{"ticker":"LEG","date":"2015-10-16","pret":0.00947,"close":43.84}
{"ticker":"LEG","date":"2015-10-19","pret":0.00665,"close":43.75}
{"ticker":"LEG","date":"2015-10-20","pret":-0.00069,"close":43.86}
{"ticker":"LEG","date":"2015-10-21","pret":0.00797,"close":43.34}
{"ticker":"LEG","date":"2015-10-22","pret":-0.01255,"close":44.31}
{"ticker":"LEG","date":"2015-10-23","pret":0.02248,"close":44.15}
{"ticker":"LEG","date":"2015-10-26","pret":-0.00789,"close":44.74}
{"ticker":"LEG","date":"2015-10-27","pret":0.00812,"close":44.39}
{"ticker":"LEG","date":"2015-10-28","pret":-0.00022,"close":45}
{"ticker":"LEG","date":"2015-10-29","pret":0.00448,"close":44.64}
{"ticker":"LEG","date":"2015-10-30","pret":0.01751,"close":45.03}
{"ticker":"LEG","date":"2015-11-02","pret":-0.00728,"close":45.85}
{"ticker":"LEG","date":"2015-11-03","pret":0.01232,"close":46.21}
{"ticker":"LEG","date":"2015-11-04","pret":0.0244,"close":46.07}
{"ticker":"LEG","date":"2015-11-05","pret":-0.01548,"close":46.32}
{"ticker":"LEG","date":"2015-11-06","pret":-0.00043,"close":46.26}
{"ticker":"LEG","date":"2015-11-09","pret":0.00043,"close":45.65}
{"ticker":"LEG","date":"2015-11-10","pret":-0.0144,"close":46.04}
{"ticker":"LEG","date":"2015-11-11","pret":0.01418,"close":46.09}
{"ticker":"LEG","date":"2015-11-12","pret":-0.01309,"close":45.13}
{"ticker":"LEG","date":"2015-11-13","pret":-0.01237,"close":44.1}
{"ticker":"LEG","date":"2015-11-16","pret":-0.01975,"close":44.68}
{"ticker":"LEG","date":"2015-11-17","pret":0.01775,"close":44.39}
{"ticker":"LEG","date":"2015-11-18","pret":-0.0112,"close":45.05}
{"ticker":"LEG","date":"2015-11-19","pret":0.01476,"close":44.95}
{"ticker":"LEG","date":"2015-11-20","pret":0.00332,"close":45.62}
{"ticker":"LEG","date":"2015-11-23","pret":0.00947,"close":46.25}
{"ticker":"LEG","date":"2015-11-24","pret":0.00241,"close":46.76}
{"ticker":"LEG","date":"2015-11-25","pret":0.02333,"close":47.07}
{"ticker":"LEG","date":"2015-11-26"}
{"ticker":"LEG","date":"2015-11-27","pret":0.00575,"close":47.15}
{"ticker":"LEG","date":"2015-11-30","pret":0.00339,"close":46.6}
{"ticker":"LEG","date":"2015-12-01","pret":-0.00978,"close":46.72}
{"ticker":"LEG","date":"2015-12-02","pret":-0.00128,"close":46.17}
{"ticker":"LEG","date":"2015-12-03","pret":-0.00773,"close":45.46}
{"ticker":"LEG","date":"2015-12-04","pret":-0.01806,"close":46.11}
{"ticker":"LEG","date":"2015-12-07","pret":0.00961,"close":45.73}
{"ticker":"LEG","date":"2015-12-08","pret":-0.00895,"close":45.23}
{"ticker":"LEG","date":"2015-12-09","pret":-0.0117,"close":43.97}
{"ticker":"LEG","date":"2015-12-10","pret":-0.02426,"close":43.59}
{"ticker":"LEG","date":"2015-12-11","pret":-0.01929,"close":43.29}
{"ticker":"LEG","date":"2015-12-14","pret":0.00278,"close":43.08}
{"ticker":"LEG","date":"2015-12-15","pret":0.00392,"close":42.89}
{"ticker":"LEG","date":"2015-12-16","pret":-0.01252,"close":44.02}
{"ticker":"LEG","date":"2015-12-17"}
{"ticker":"LEG","date":"2015-12-18","pret":0.00859,"close":42.14}
{"ticker":"LEG","date":"2015-12-21","pret":-0.02126,"close":42.34}
{"ticker":"LEG","date":"2015-12-22","pret":0.00448,"close":42.25}
{"ticker":"LEG","date":"2015-12-23","pret":0.00094,"close":42.87}
{"ticker":"LEG","date":"2015-12-24","pret":0.00352,"close":42.81}
{"ticker":"LEG","date":"2015-12-28","pret":-0.00281,"close":42.77}
{"ticker":"LEG","date":"2015-12-29","pret":0.01097,"close":43.11}
{"ticker":"LEG","date":"2015-12-30","pret":-0.00186,"close":42.54}
{"ticker":"LEG","date":"2015-12-31","pret":-0.01335,"close":42.02}
{"ticker":"LEG","date":"2016-01-04","pret":-0.02748,"close":41.02}
{"ticker":"LEG","date":"2016-01-05","pret":-0.0017,"close":41.48}
{"ticker":"LEN","date":"2015-01-02","pret":0.01365,"close":44.29}
{"ticker":"LEN","date":"2015-01-05","pret":-0.01817,"close":43.95}
{"ticker":"LEN","date":"2015-01-06","pret":-0.00272,"close":43.58}
{"ticker":"LEN","date":"2015-01-07","pret":-0.00318,"close":45.73}
{"ticker":"LEN","date":"2015-01-08","pret":0.04974,"close":46.86}
{"ticker":"LEN","date":"2015-01-09","pret":0.01761,"close":46.79}
{"ticker":"LEN","date":"2015-01-12","pret":-0.00021,"close":47.07}
{"ticker":"LEN","date":"2015-01-13","pret":0.02211,"close":46.28}
{"ticker":"LEN","date":"2015-01-14","pret":-0.05127,"close":45.76}
{"ticker":"LEN","date":"2015-01-15","pret":0.01285,"close":42.48}
{"ticker":"LEN","date":"2015-01-16","pret":-0.09339,"close":43.2}
{"ticker":"LEN","date":"2015-01-20","pret":0.02371,"close":42.33}
{"ticker":"LEN","date":"2015-01-21","pret":-0.01779,"close":43.27}
{"ticker":"LEN","date":"2015-01-22","pret":0.02726,"close":43.83}
{"ticker":"LEN","date":"2015-01-23","pret":0.0087,"close":43.73}
{"ticker":"LEN","date":"2015-01-26","pret":0.0093,"close":44.89}
{"ticker":"LEN","date":"2015-01-27","pret":-0.00475,"close":44.94}
{"ticker":"LEN","date":"2015-01-28","pret":0.02176,"close":44.66}
{"ticker":"LEN","date":"2015-01-29","pret":-0.00579,"close":46.21}
{"ticker":"LEN","date":"2015-01-30","pret":0.02055,"close":44.91}
{"ticker":"LEN","date":"2015-02-02","pret":-0.01587,"close":44.64}
{"ticker":"LEN","date":"2015-02-03","pret":-0.00646,"close":45.43}
{"ticker":"LEN","date":"2015-02-04","pret":0.01112,"close":46.47}
{"ticker":"LEN","date":"2015-02-05","pret":0.0249,"close":46.45}
{"ticker":"LEN","date":"2015-02-06","pret":0.00302,"close":48.02}
{"ticker":"LEN","date":"2015-02-09","pret":0.03133,"close":48.44}
{"ticker":"LEN","date":"2015-02-10","pret":0.01613,"close":49.38}
{"ticker":"LEN","date":"2015-02-11","pret":0.01748,"close":49.17}
{"ticker":"LEN","date":"2015-02-12","pret":-0.00546,"close":50.26}
{"ticker":"LEN","date":"2015-02-13","pret":0.01907,"close":49.98}
{"ticker":"LEN","date":"2015-02-17","pret":-0.00999,"close":50.41}
{"ticker":"LEN","date":"2015-02-18","pret":0.00999,"close":50.14}
{"ticker":"LEN","date":"2015-02-19","pret":-0.00438,"close":50.24}
{"ticker":"LEN","date":"2015-02-20","pret":0.0016,"close":50.32}
{"ticker":"LEN","date":"2015-02-23","pret":0.00179,"close":49.8}
{"ticker":"LEN","date":"2015-02-24","pret":0.00734,"close":51.21}
{"ticker":"LEN","date":"2015-02-25","pret":0.01354,"close":50.68}
{"ticker":"LEN","date":"2015-02-26","pret":-0.01591,"close":50.09}
{"ticker":"LEN","date":"2015-02-27","pret":-0.00596,"close":50.21}
{"ticker":"LEN","date":"2015-03-02","pret":0.00139,"close":50.04}
{"ticker":"LEN","date":"2015-03-03","pret":-0.01,"close":49.45}
{"ticker":"LEN","date":"2015-03-04","pret":-0.00645,"close":50.05}
{"ticker":"LEN","date":"2015-03-05","pret":0.01126,"close":50.12}
{"ticker":"LEN","date":"2015-03-06","pret":-0.00803,"close":48.62}
{"ticker":"LEN","date":"2015-03-09","pret":-0.02718,"close":48.72}
{"ticker":"LEN","date":"2015-03-10","pret":0.00083,"close":48.28}
{"ticker":"LEN","date":"2015-03-11","pret":0.00434,"close":48.2}
{"ticker":"LEN","date":"2015-03-12","pret":-0.00062,"close":49.56}
{"ticker":"LEN","date":"2015-03-13","pret":0.01677,"close":49.2}
{"ticker":"LEN","date":"2015-03-16","pret":0.00384,"close":49.31}
{"ticker":"LEN","date":"2015-03-17","pret":-0.00526,"close":48.86}
{"ticker":"LEN","date":"2015-03-18","pret":-0.00366,"close":49.72}
{"ticker":"LEN","date":"2015-03-19","pret":0.03858,"close":49.65}
{"ticker":"LEN","date":"2015-03-20","pret":-0.0188,"close":50.26}
{"ticker":"LEN","date":"2015-03-23","pret":0.00279,"close":49.54}
{"ticker":"LEN","date":"2015-03-24","pret":-0.01485,"close":50.44}
{"ticker":"LEN","date":"2015-03-25","pret":0.0222,"close":49.68}
{"ticker":"LEN","date":"2015-03-26","pret":-0.02038,"close":49.42}
{"ticker":"LEN","date":"2015-03-27","pret":-0.00202,"close":50.43}
{"ticker":"LEN","date":"2015-03-30","pret":0.02497,"close":51.49}
{"ticker":"LEN","date":"2015-03-31","pret":0.01313,"close":51.81}
{"ticker":"LEN","date":"2015-04-01","pret":0.01007,"close":51.85}
{"ticker":"LEN","date":"2015-04-02","pret":-0.00019,"close":53.19}
{"ticker":"LEN","date":"2015-04-06","pret":0.02023,"close":52.06}
{"ticker":"LEN","date":"2015-04-07","pret":-0.01773,"close":50.74}
{"ticker":"LEN","date":"2015-04-08","pret":-0.02473,"close":51.26}
{"ticker":"LEN","date":"2015-04-09","pret":0.00766,"close":50.49}
{"ticker":"LEN","date":"2015-04-10","pret":-0.00726,"close":50.5}
{"ticker":"LEN","date":"2015-04-13","pret":-0.00454,"close":50.41}
{"ticker":"LEN","date":"2015-04-14","pret":-0.00178,"close":50.97}
{"ticker":"LEN","date":"2015-04-15","pret":0.01359,"close":51.44}
{"ticker":"LEN","date":"2015-04-16","pret":0.0002,"close":50.15}
{"ticker":"LEN","date":"2015-04-17","pret":-0.02696,"close":48.58}
{"ticker":"LEN","date":"2015-04-20","pret":-0.02009,"close":48.23}
{"ticker":"LEN","date":"2015-04-21","pret":-0.00823,"close":49.14}
{"ticker":"LEN","date":"2015-04-22","pret":0.01273,"close":48.41}
{"ticker":"LEN","date":"2015-04-23","pret":-0.02124,"close":46.72}
{"ticker":"LEN","date":"2015-04-24","pret":-0.02341,"close":47.19}
{"ticker":"LEN","date":"2015-04-27","pret":0.01251,"close":46.37}
{"ticker":"LEN","date":"2015-04-28","pret":-0.02475,"close":46.51}
{"ticker":"LEN","date":"2015-04-29","pret":-0.00195,"close":46.21}
{"ticker":"LEN","date":"2015-04-30","pret":-0.00543,"close":45.8}
{"ticker":"LEN","date":"2015-05-01","pret":-0.00502,"close":46.82}
{"ticker":"LEN","date":"2015-05-04","pret":0.02633,"close":46.39}
{"ticker":"LEN","date":"2015-05-05","pret":-0.01243,"close":45.32}
{"ticker":"LEN","date":"2015-05-06","pret":-0.01894,"close":45.29}
{"ticker":"LEN","date":"2015-05-07","pret":-0.00551,"close":46.47}
{"ticker":"LEN","date":"2015-05-08","pret":0.05484,"close":47.49}
{"ticker":"LEN","date":"2015-05-11","pret":-0.00798,"close":46.7}
{"ticker":"LEN","date":"2015-05-12","pret":-0.0224,"close":46.69}
{"ticker":"LEN","date":"2015-05-13","pret":0.0088,"close":46.63}
{"ticker":"LEN","date":"2015-05-14","pret":0.00533,"close":47.28}
{"ticker":"LEN","date":"2015-05-15","pret":-0.00448,"close":47.6}
{"ticker":"LEN","date":"2015-05-18","pret":0.018,"close":48.44}
{"ticker":"LEN","date":"2015-05-19","pret":0.03545,"close":48.67}
{"ticker":"LEN","date":"2015-05-20","pret":-0.01059,"close":48.75}
{"ticker":"LEN","date":"2015-05-21","pret":-0.00595,"close":48.41}
{"ticker":"LEN","date":"2015-05-22","pret":-0.00495,"close":48.53}
{"ticker":"LEN","date":"2015-05-26","pret":0.00248,"close":47.4}
{"ticker":"LEN","date":"2015-05-27","pret":-0.01791,"close":47.18}
{"ticker":"LEN","date":"2015-05-28","pret":-0.0112,"close":47.52}
{"ticker":"LEN","date":"2015-05-29","pret":0.00551,"close":46.63}
{"ticker":"LEN","date":"2015-06-01","pret":-0.00955,"close":47.03}
{"ticker":"LEN","date":"2015-06-02","pret":-0.00192,"close":47.05}
{"ticker":"LEN","date":"2015-06-03","pret":0.00724,"close":47.28}
{"ticker":"LEN","date":"2015-06-04","pret":-0.00425,"close":46.42}
{"ticker":"LEN","date":"2015-06-05","pret":-0.01438,"close":46.71}
{"ticker":"LEN","date":"2015-06-08","pret":0.00668,"close":46.24}
{"ticker":"LEN","date":"2015-06-09","pret":-0.00993,"close":46.33}
{"ticker":"LEN","date":"2015-06-10","pret":0.00928,"close":47.17}
{"ticker":"LEN","date":"2015-06-11","pret":0.01789,"close":47.2}
{"ticker":"LEN","date":"2015-06-12","pret":-0.00593,"close":47.47}
{"ticker":"LEN","date":"2015-06-15","pret":0.00719,"close":47.81}
{"ticker":"LEN","date":"2015-06-16","pret":0.00652,"close":47.56}
{"ticker":"LEN","date":"2015-06-17","pret":-0.00273,"close":47}
{"ticker":"LEN","date":"2015-06-18","pret":-0.01162,"close":47.31}
{"ticker":"LEN","date":"2015-06-19","pret":0.01204,"close":48.64}
{"ticker":"LEN","date":"2015-06-22","pret":0.02774,"close":49.5}
{"ticker":"LEN","date":"2015-06-23","pret":0.0152,"close":49}
{"ticker":"LEN","date":"2015-06-24","pret":0.04407,"close":51.06}
{"ticker":"LEN","date":"2015-06-25","pret":-0.01084,"close":51.44}
{"ticker":"LEN","date":"2015-06-26","pret":0.00582,"close":51.98}
{"ticker":"LEN","date":"2015-06-29","pret":-0.00019,"close":50.83}
{"ticker":"LEN","date":"2015-06-30","pret":-0.00718,"close":51.04}
{"ticker":"LEN","date":"2015-07-01","pret":0.00525,"close":51.09}
{"ticker":"LEN","date":"2015-07-02","pret":-0.00369,"close":51.2}
{"ticker":"LEN","date":"2015-07-06","pret":-0.01411,"close":50.93}
{"ticker":"LEN","date":"2015-07-07","pret":0.00629,"close":52.77}
{"ticker":"LEN","date":"2015-07-08","pret":0.02899,"close":52.39}
{"ticker":"LEN","date":"2015-07-09","pret":0.00664,"close":52.72}
{"ticker":"LEN","date":"2015-07-10","pret":0.0066,"close":53.3}
{"ticker":"LEN","date":"2015-07-13","pret":0.00842,"close":53.41}
{"ticker":"LEN","date":"2015-07-14","pret":-0.00617,"close":53.73}
{"ticker":"LEN","date":"2015-07-15","pret":0.00766,"close":53.35}
{"ticker":"LEN","date":"2015-07-16","pret":-0.00317,"close":52.88}
{"ticker":"LEN","date":"2015-07-17","pret":-0.01108,"close":52.44}
{"ticker":"LEN","date":"2015-07-20","pret":-0.00834,"close":51.75}
{"ticker":"LEN","date":"2015-07-21","pret":-0.01612,"close":51.99}
{"ticker":"LEN","date":"2015-07-22","pret":0.00328,"close":53.19}
{"ticker":"LEN","date":"2015-07-23","pret":0.02833,"close":52.46}
{"ticker":"LEN","date":"2015-07-24","pret":-0.01587,"close":50.57}
{"ticker":"LEN","date":"2015-07-27","pret":-0.04499,"close":50.56}
{"ticker":"LEN","date":"2015-07-28","pret":0.01483,"close":51}
{"ticker":"LEN","date":"2015-07-29","pret":0.00274,"close":51.61}
{"ticker":"LEN","date":"2015-07-30","pret":0.00799,"close":52.18}
{"ticker":"LEN","date":"2015-07-31","pret":0.01713,"close":53.04}
{"ticker":"LEN","date":"2015-08-03","pret":0.01158,"close":52.52}
{"ticker":"LEN","date":"2015-08-04","pret":-0.01234,"close":51.3}
{"ticker":"LEN","date":"2015-08-05","pret":-0.01501,"close":50.39}
{"ticker":"LEN","date":"2015-08-06","pret":-0.01879,"close":50.05}
{"ticker":"LEN","date":"2015-08-07","pret":-0.01293,"close":49.92}
{"ticker":"LEN","date":"2015-08-10","pret":0.00916,"close":50.97}
{"ticker":"LEN","date":"2015-08-11","pret":0.0079,"close":51.45}
{"ticker":"LEN","date":"2015-08-12","pret":0.00667,"close":51.73}
{"ticker":"LEN","date":"2015-08-13","pret":0.00914,"close":52.43}
{"ticker":"LEN","date":"2015-08-14","pret":0.01251,"close":52.54}
{"ticker":"LEN","date":"2015-08-17","pret":0.00115,"close":53.94}
{"ticker":"LEN","date":"2015-08-18","pret":0.04593,"close":55.59}
{"ticker":"LEN","date":"2015-08-19","pret":0.01017,"close":54.99}
{"ticker":"LEN","date":"2015-08-20","pret":-0.01952,"close":54.33}
{"ticker":"LEN","date":"2015-08-21","pret":-0.0074,"close":53.45}
{"ticker":"LEN","date":"2015-08-24","pret":-0.07492,"close":50.08}
{"ticker":"LEN","date":"2015-08-25","pret":0.02995,"close":48.18}
{"ticker":"LEN","date":"2015-08-26","pret":-0.03919,"close":49.7}
{"ticker":"LEN","date":"2015-08-27","pret":0.01642,"close":51.31}
{"ticker":"LEN","date":"2015-08-28","pret":0.01635,"close":50.43}
{"ticker":"LEN","date":"2015-08-31","pret":-0.01397,"close":50.9}
{"ticker":"LEN","date":"2015-09-01","pret":-0.01116,"close":49.43}
{"ticker":"LEN","date":"2015-09-02","pret":0.0006,"close":51.01}
{"ticker":"LEN","date":"2015-09-03","pret":0.02725,"close":51.64}
{"ticker":"LEN","date":"2015-09-04","pret":-0.00469,"close":50.41}
{"ticker":"LEN","date":"2015-09-08","pret":0.00137,"close":52.33}
{"ticker":"LEN","date":"2015-09-09","pret":0.03174,"close":51.65}
{"ticker":"LEN","date":"2015-09-10","pret":-0.03272,"close":51.22}
{"ticker":"LEN","date":"2015-09-11","pret":0.00176,"close":52.24}
{"ticker":"LEN","date":"2015-09-14","pret":0.02126,"close":52.35}
{"ticker":"LEN","date":"2015-09-15","pret":0.00286,"close":52.36}
{"ticker":"LEN","date":"2015-09-16","pret":-0.00325,"close":52.3}
{"ticker":"LEN","date":"2015-09-17","pret":-0.00038,"close":52.98}
{"ticker":"LEN","date":"2015-09-18","pret":0.00172,"close":51.75}
{"ticker":"LEN","date":"2015-09-21","pret":0.01309,"close":51.59}
{"ticker":"LEN","date":"2015-09-22","pret":-0.03922,"close":49.45}
{"ticker":"LEN","date":"2015-09-23","pret":-0.02763,"close":49.8}
{"ticker":"LEN","date":"2015-09-24","pret":-0.0081,"close":50.12}
{"ticker":"LEN","date":"2015-09-25","pret":0.03042,"close":50.46}
{"ticker":"LEN","date":"2015-09-28","pret":-0.00792,"close":47.6}
{"ticker":"LEN","date":"2015-09-29","pret":-0.05493,"close":47}
{"ticker":"LEN","date":"2015-09-30","pret":0.00105,"close":48.13}
{"ticker":"LEN","date":"2015-10-01","pret":0.00835,"close":48.83}
{"ticker":"LEN","date":"2015-10-02","pret":0.00104,"close":49.08}
{"ticker":"LEN","date":"2015-10-05","pret":0.02927,"close":50.41}
{"ticker":"LEN","date":"2015-10-06","pret":0.01382,"close":49.08}
{"ticker":"LEN","date":"2015-10-07","pret":-0.01645,"close":50.49}
{"ticker":"LEN","date":"2015-10-08","pret":0.01903,"close":51.07}
{"ticker":"LEN","date":"2015-10-09","pret":0.01086,"close":51.33}
{"ticker":"LEN","date":"2015-10-12","pret":0.00763,"close":51.19}
{"ticker":"LEN","date":"2015-10-13","pret":-0.00723,"close":50.8}
{"ticker":"LEN","date":"2015-10-14","pret":-0.00531,"close":49.11}
{"ticker":"LEN","date":"2015-10-15","pret":-0.0274,"close":49.79}
{"ticker":"LEN","date":"2015-10-16","pret":0.00989,"close":50.06}
{"ticker":"LEN","date":"2015-10-19","pret":0.00261,"close":50.47}
{"ticker":"LEN","date":"2015-10-20","pret":0.01214,"close":51.82}
{"ticker":"LEN","date":"2015-10-21","pret":0.02982,"close":52.09}
{"ticker":"LEN","date":"2015-10-22","pret":-0.00134,"close":51.84}
{"ticker":"LEN","date":"2015-10-23","pret":0.0046,"close":52.12}
{"ticker":"LEN","date":"2015-10-26","pret":-0.00115,"close":51.64}
{"ticker":"LEN","date":"2015-10-27","pret":-0.01409,"close":50.54}
{"ticker":"LEN","date":"2015-10-28","pret":-0.01646,"close":51.19}
{"ticker":"LEN","date":"2015-10-29","pret":0.00099,"close":49.26}
{"ticker":"LEN","date":"2015-10-30","pret":-0.03372,"close":50.07}
{"ticker":"LEN","date":"2015-11-02","pret":0.02101,"close":50.34}
{"ticker":"LEN","date":"2015-11-03","pret":0.00399,"close":50.4}
{"ticker":"LEN","date":"2015-11-04","pret":0.00596,"close":49.98}
{"ticker":"LEN","date":"2015-11-05","pret":-0.01134,"close":49.07}
{"ticker":"LEN","date":"2015-11-06","pret":-0.02719,"close":48.52}
{"ticker":"LEN","date":"2015-11-09","pret":-0.00288,"close":47.8}
{"ticker":"LEN","date":"2015-11-10","pret":-0.01037,"close":49.4}
{"ticker":"LEN","date":"2015-11-11","pret":0.02896,"close":50.04}
{"ticker":"LEN","date":"2015-11-12","pret":0.00384,"close":48.7}
{"ticker":"LEN","date":"2015-11-13","pret":-0.0177,"close":48.35}
{"ticker":"LEN","date":"2015-11-16","pret":-0.00762,"close":49.62}
{"ticker":"LEN","date":"2015-11-17","pret":0.02815,"close":49.53}
{"ticker":"LEN","date":"2015-11-18","pret":-0.00524,"close":50.55}
{"ticker":"LEN","date":"2015-11-19","pret":0.0212,"close":50.59}
{"ticker":"LEN","date":"2015-11-20","pret":0.0069,"close":50.99}
{"ticker":"LEN","date":"2015-11-23","pret":0.00255,"close":51.03}
{"ticker":"LEN","date":"2015-11-24","pret":-0.00491,"close":51.64}
{"ticker":"LEN","date":"2015-11-25","pret":0.01661,"close":51.93}
{"ticker":"LEN","date":"2015-11-26"}
{"ticker":"LEN","date":"2015-11-27","pret":0.00368,"close":51.96}
{"ticker":"LEN","date":"2015-11-30","pret":0.00578,"close":51.21}
{"ticker":"LEN","date":"2015-12-01","pret":-0.01295,"close":52.31}
{"ticker":"LEN","date":"2015-12-02","pret":0.01812,"close":51.3}
{"ticker":"LEN","date":"2015-12-03","pret":-0.01889,"close":50.09}
{"ticker":"LEN","date":"2015-12-04","pret":-0.02224,"close":51.39}
{"ticker":"LEN","date":"2015-12-07","pret":0.01853,"close":51.47}
{"ticker":"LEN","date":"2015-12-08","pret":-0.00706,"close":50.1}
{"ticker":"LEN","date":"2015-12-09","pret":-0.01867,"close":49.28}
{"ticker":"LEN","date":"2015-12-10","pret":-0.01028,"close":49.78}
{"ticker":"LEN","date":"2015-12-11","pret":-0.00365,"close":48.91}
{"ticker":"LEN","date":"2015-12-14","pret":-0.00734,"close":48.61}
{"ticker":"LEN","date":"2015-12-15","pret":0.00225,"close":49.22}
{"ticker":"LEN","date":"2015-12-16","pret":0.01862,"close":50.49}
{"ticker":"LEN","date":"2015-12-17"}
{"ticker":"LEN","date":"2015-12-18","pret":-0.01393,"close":47.49}
{"ticker":"LEN","date":"2015-12-21","pret":-0.02491,"close":48.05}
{"ticker":"LEN","date":"2015-12-22","pret":0.00478,"close":49}
{"ticker":"LEN","date":"2015-12-23","pret":0.01728,"close":48.82}
{"ticker":"LEN","date":"2015-12-24","pret":-0.00573,"close":48.88}
{"ticker":"LEN","date":"2015-12-28","pret":-0.00185,"close":49.17}
{"ticker":"LEN","date":"2015-12-29","pret":0.01772,"close":49.6}
{"ticker":"LEN","date":"2015-12-30","pret":0.00383,"close":49.36}
{"ticker":"LEN","date":"2015-12-31","pret":-0.01031,"close":48.91}
{"ticker":"LEN","date":"2016-01-04","pret":-0.02198,"close":46.71}
{"ticker":"LEN","date":"2016-01-05","pret":-0.02354,"close":46.79}
{"ticker":"LEN.B","date":"2015-01-02","pret":-0.01086,"close":35.73}
{"ticker":"LEN.B","date":"2015-01-05","pret":-0.00562,"close":35.37}
{"ticker":"LEN.B","date":"2015-01-06","pret":-0.00593,"close":35.18}
{"ticker":"LEN.B","date":"2015-01-07","pret":0.00734,"close":36.74}
{"ticker":"LEN.B","date":"2015-01-08","pret":0.03943,"close":37.83}
{"ticker":"LEN.B","date":"2015-01-09","pret":0.02536,"close":37.69}
{"ticker":"LEN.B","date":"2015-01-12","pret":-0.00132,"close":38.02}
{"ticker":"LEN.B","date":"2015-01-13","pret":0.02759,"close":37.05}
{"ticker":"LEN.B","date":"2015-01-14","pret":-0.06826,"close":36.76}
{"ticker":"LEN.B","date":"2015-01-15","pret":0.02256,"close":33.75}
{"ticker":"LEN.B","date":"2015-01-16","pret":-0.09967,"close":34.34}
{"ticker":"LEN.B","date":"2015-01-20","pret":0.03243,"close":33.5}
{"ticker":"LEN.B","date":"2015-01-21","pret":-0.02562,"close":34.27}
{"ticker":"LEN.B","date":"2015-01-22","pret":0.02792,"close":34.85}
{"ticker":"LEN.B","date":"2015-01-23","pret":0.008,"close":34.69}
{"ticker":"LEN.B","date":"2015-01-26","pret":0.00991,"close":35.76}
{"ticker":"LEN.B","date":"2015-01-27","pret":-0.0082,"close":35.7}
{"ticker":"LEN.B","date":"2015-01-28","pret":0.02247,"close":35.66}
{"ticker":"LEN.B","date":"2015-01-29","pret":-0.00473,"close":37.13}
{"ticker":"LEN.B","date":"2015-01-30","pret":0.02507,"close":36.11}
{"ticker":"LEN.B","date":"2015-02-02","pret":-0.00491,"close":35.83}
{"ticker":"LEN.B","date":"2015-02-03","pret":-0.01294,"close":36.53}
{"ticker":"LEN.B","date":"2015-02-04","pret":0.00828,"close":37.24}
{"ticker":"LEN.B","date":"2015-02-05","pret":0.02282,"close":37.44}
{"ticker":"LEN.B","date":"2015-02-06","pret":0.00696,"close":38.64}
{"ticker":"LEN.B","date":"2015-02-09","pret":0.03331,"close":39.19}
{"ticker":"LEN.B","date":"2015-02-10","pret":0.01358,"close":39.76}
{"ticker":"LEN.B","date":"2015-02-11","pret":0.01766,"close":39.66}
{"ticker":"LEN.B","date":"2015-02-12","pret":-0.00627,"close":40.25}
{"ticker":"LEN.B","date":"2015-02-13","pret":0.00777,"close":40.12}
{"ticker":"LEN.B","date":"2015-02-17","pret":-0.00225,"close":40.33}
{"ticker":"LEN.B","date":"2015-02-18","pret":0.01144,"close":40.09}
{"ticker":"LEN.B","date":"2015-02-19","pret":-0.00421,"close":40.22}
{"ticker":"LEN.B","date":"2015-02-20","pret":-0.00948,"close":40.17}
{"ticker":"LEN.B","date":"2015-02-23","pret":0.0045,"close":39.81}
{"ticker":"LEN.B","date":"2015-02-24","pret":0.01487,"close":40.92}
{"ticker":"LEN.B","date":"2015-02-25","pret":0.00857,"close":40.55}
{"ticker":"LEN.B","date":"2015-02-26","pret":-0.00759,"close":40.28}
{"ticker":"LEN.B","date":"2015-02-27","pret":0.0071,"close":40.28}
{"ticker":"LEN.B","date":"2015-03-02","pret":-0.01698,"close":40.2}
{"ticker":"LEN.B","date":"2015-03-03","pret":-0.01073,"close":39.81}
{"ticker":"LEN.B","date":"2015-03-04","pret":-0.00075,"close":40}
{"ticker":"LEN.B","date":"2015-03-05","pret":0.00974,"close":40.19}
{"ticker":"LEN.B","date":"2015-03-06","pret":-0.01528,"close":38.89}
{"ticker":"LEN.B","date":"2015-03-09","pret":-0.01911,"close":39.02}
{"ticker":"LEN.B","date":"2015-03-10","pret":0.0018,"close":38.68}
{"ticker":"LEN.B","date":"2015-03-11","pret":-0.00257,"close":38.66}
{"ticker":"LEN.B","date":"2015-03-12","pret":0.00795,"close":39.78}
{"ticker":"LEN.B","date":"2015-03-13","pret":0.01092,"close":39.29}
{"ticker":"LEN.B","date":"2015-03-16","pret":0.00025,"close":39.64}
{"ticker":"LEN.B","date":"2015-03-17","pret":-0.00532,"close":38.97}
{"ticker":"LEN.B","date":"2015-03-18","pret":-0.0097,"close":39.7}
{"ticker":"LEN.B","date":"2015-03-19","pret":0.04781,"close":39.77}
{"ticker":"LEN.B","date":"2015-03-20","pret":-0.01552,"close":40.12}
{"ticker":"LEN.B","date":"2015-03-23","pret":-0.00348,"close":39.8}
{"ticker":"LEN.B","date":"2015-03-24","pret":-0.01228,"close":40.43}
{"ticker":"LEN.B","date":"2015-03-25","pret":0.02195,"close":39.84}
{"ticker":"LEN.B","date":"2015-03-26","pret":-0.02321,"close":39.5}
{"ticker":"LEN.B","date":"2015-03-27","pret":0.00705,"close":40.2}
{"ticker":"LEN.B","date":"2015-03-30","pret":0.01394,"close":40.63}
{"ticker":"LEN.B","date":"2015-03-31","pret":-0.00074,"close":41.1}
{"ticker":"LEN.B","date":"2015-04-01","pret":0.01205,"close":41.06}
{"ticker":"LEN.B","date":"2015-04-02","pret":0.01167,"close":42.29}
{"ticker":"LEN.B","date":"2015-04-06","pret":0.01487,"close":41.32}
{"ticker":"LEN.B","date":"2015-04-07","pret":-0.02458,"close":40.28}
{"ticker":"LEN.B","date":"2015-04-08","pret":-0.01129,"close":40.6}
{"ticker":"LEN.B","date":"2015-04-09","pret":-0.00396,"close":40.01}
{"ticker":"LEN.B","date":"2015-04-10","pret":-0.00871,"close":40.07}
{"ticker":"LEN.B","date":"2015-04-13","pret":-0.0005,"close":40.04}
{"ticker":"LEN.B","date":"2015-04-14","pret":-0.00075,"close":40.32}
{"ticker":"LEN.B","date":"2015-04-15","pret":0.00375,"close":40.87}
{"ticker":"LEN.B","date":"2015-04-16","pret":0.02365,"close":39.89}
{"ticker":"LEN.B","date":"2015-04-17","pret":-0.00537,"close":38.53}
{"ticker":"LEN.B","date":"2015-04-20","pret":-0.05329,"close":38.12}
{"ticker":"LEN.B","date":"2015-04-21","pret":-0.00934,"close":38.99}
{"ticker":"LEN.B","date":"2015-04-22","pret":0.00701,"close":38.39}
{"ticker":"LEN.B","date":"2015-04-23","pret":-0.00753,"close":37.17}
{"ticker":"LEN.B","date":"2015-04-24","pret":-0.02375,"close":37.63}
{"ticker":"LEN.B","date":"2015-04-27","pret":0.00453,"close":36.84}
{"ticker":"LEN.B","date":"2015-04-28","pret":-0.02068,"close":37.08}
{"ticker":"LEN.B","date":"2015-04-29","pret":-0.00982,"close":36.89}
{"ticker":"LEN.B","date":"2015-04-30","pret":0.00219,"close":36.53}
{"ticker":"LEN.B","date":"2015-05-01","pret":0.003,"close":37.24}
{"ticker":"LEN.B","date":"2015-05-04","pret":0.01596,"close":37.1}
{"ticker":"LEN.B","date":"2015-05-05","pret":0,"close":36.46}
{"ticker":"LEN.B","date":"2015-05-06","pret":-0.01923,"close":36.63}
{"ticker":"LEN.B","date":"2015-05-07","pret":0.00082,"close":37.44}
{"ticker":"LEN.B","date":"2015-05-08","pret":0.03676,"close":38.48}
{"ticker":"LEN.B","date":"2015-05-11","pret":0.0149,"close":38.11}
{"ticker":"LEN.B","date":"2015-05-12","pret":-0.03244,"close":38.46}
{"ticker":"LEN.B","date":"2015-05-13","pret":0.03736,"close":38.33}
{"ticker":"LEN.B","date":"2015-05-14","pret":-0.00259,"close":39}
{"ticker":"LEN.B","date":"2015-05-15","pret":-0.00052,"close":39.31}
{"ticker":"LEN.B","date":"2015-05-18","pret":0.01924,"close":40.08}
{"ticker":"LEN.B","date":"2015-05-19","pret":0.03471,"close":40.48}
{"ticker":"LEN.B","date":"2015-05-20","pret":-0.00863,"close":40.47}
{"ticker":"LEN.B","date":"2015-05-21","pret":-0.00746,"close":40.18}
{"ticker":"LEN.B","date":"2015-05-22","pret":0.01092,"close":40.38}
{"ticker":"LEN.B","date":"2015-05-26","pret":-0.00594,"close":39.15}
{"ticker":"LEN.B","date":"2015-05-27","pret":-0.03768,"close":39.24}
{"ticker":"LEN.B","date":"2015-05-28","pret":0.01433,"close":39.15}
{"ticker":"LEN.B","date":"2015-05-29","pret":-0.00919,"close":38.54}
{"ticker":"LEN.B","date":"2015-06-01","pret":-0.00411,"close":38.76}
{"ticker":"LEN.B","date":"2015-06-02","pret":-0.00983,"close":38.84}
{"ticker":"LEN.B","date":"2015-06-03","pret":0.01343,"close":38.97}
{"ticker":"LEN.B","date":"2015-06-04","pret":-0.00954,"close":38.16}
{"ticker":"LEN.B","date":"2015-06-05","pret":-0.01356,"close":38.29}
{"ticker":"LEN.B","date":"2015-06-08","pret":0.00706,"close":37.98}
{"ticker":"LEN.B","date":"2015-06-09","pret":-0.0089,"close":38.02}
{"ticker":"LEN.B","date":"2015-06-10","pret":0.00341,"close":38.78}
{"ticker":"LEN.B","date":"2015-06-11","pret":0.01921,"close":38.61}
{"ticker":"LEN.B","date":"2015-06-12","pret":-0.00412,"close":38.94}
{"ticker":"LEN.B","date":"2015-06-15","pret":0.00309,"close":39.06}
{"ticker":"LEN.B","date":"2015-06-16","pret":-0.00516,"close":38.91}
{"ticker":"LEN.B","date":"2015-06-17","pret":-0.00181,"close":38.38}
{"ticker":"LEN.B","date":"2015-06-18","pret":-0.01252,"close":38.44}
{"ticker":"LEN.B","date":"2015-06-19","pret":0.01666,"close":39.91}
{"ticker":"LEN.B","date":"2015-06-22","pret":0.04418,"close":40.33}
{"ticker":"LEN.B","date":"2015-06-23","pret":0.00542,"close":40.34}
{"ticker":"LEN.B","date":"2015-06-24","pret":0.03381,"close":42.11}
{"ticker":"LEN.B","date":"2015-06-25","pret":0.00426,"close":42.59}
{"ticker":"LEN.B","date":"2015-06-26","pret":0.01082,"close":43.23}
{"ticker":"LEN.B","date":"2015-06-29","pret":0.00839,"close":42.56}
{"ticker":"LEN.B","date":"2015-06-30","pret":-0.00512,"close":43.12}
{"ticker":"LEN.B","date":"2015-07-01","pret":0.00836,"close":43.22}
{"ticker":"LEN.B","date":"2015-07-02","pret":0.00576,"close":42.99}
{"ticker":"LEN.B","date":"2015-07-06","pret":-0.01739,"close":42.68}
{"ticker":"LEN.B","date":"2015-07-07","pret":0.0049,"close":43.87}
{"ticker":"LEN.B","date":"2015-07-08","pret":0.01593,"close":43.8}
{"ticker":"LEN.B","date":"2015-07-09","pret":0.00799,"close":44.25}
{"ticker":"LEN.B","date":"2015-07-10","pret":0.01578,"close":44.79}
{"ticker":"LEN.B","date":"2015-07-13","pret":0.01046,"close":44.88}
{"ticker":"LEN.B","date":"2015-07-14","pret":-0.00867,"close":44.88}
{"ticker":"LEN.B","date":"2015-07-15","pret":0.00223,"close":44.48}
{"ticker":"LEN.B","date":"2015-07-16","pret":-0.01165,"close":44.4}
{"ticker":"LEN.B","date":"2015-07-17","pret":-0.00474,"close":43.97}
{"ticker":"LEN.B","date":"2015-07-20","pret":-0.0034,"close":43.49}
{"ticker":"LEN.B","date":"2015-07-21","pret":-0.01789,"close":43.41}
{"ticker":"LEN.B","date":"2015-07-22","pret":0.00577,"close":44.35}
{"ticker":"LEN.B","date":"2015-07-23","pret":0.01665,"close":44.1}
{"ticker":"LEN.B","date":"2015-07-24","pret":-0.01183,"close":42.54}
{"ticker":"LEN.B","date":"2015-07-27","pret":-0.04208,"close":42.51}
{"ticker":"LEN.B","date":"2015-07-28","pret":0.01045,"close":42.61}
{"ticker":"LEN.B","date":"2015-07-29","pret":0.01687,"close":43.35}
{"ticker":"LEN.B","date":"2015-07-30","pret":0.00556,"close":43.61}
{"ticker":"LEN.B","date":"2015-07-31","pret":0.01468,"close":43.86}
{"ticker":"LEN.B","date":"2015-08-03","pret":0.00952,"close":43.76}
{"ticker":"LEN.B","date":"2015-08-04","pret":-0.01523,"close":43.08}
{"ticker":"LEN.B","date":"2015-08-05","pret":-0.0039,"close":42.48}
{"ticker":"LEN.B","date":"2015-08-06","pret":-0.01763,"close":42.06}
{"ticker":"LEN.B","date":"2015-08-07","pret":-0.01509,"close":41.93}
{"ticker":"LEN.B","date":"2015-08-10","pret":0.00427,"close":42.71}
{"ticker":"LEN.B","date":"2015-08-11","pret":-0.00498,"close":43.17}
{"ticker":"LEN.B","date":"2015-08-12","pret":0.00993,"close":43.44}
{"ticker":"LEN.B","date":"2015-08-13","pret":0.02854,"close":43.89}
{"ticker":"LEN.B","date":"2015-08-14","pret":0.00843,"close":43.83}
{"ticker":"LEN.B","date":"2015-08-17","pret":-0.02317,"close":44.01}
{"ticker":"LEN.B","date":"2015-08-18","pret":0.03736,"close":45.81}
{"ticker":"LEN.B","date":"2015-08-19","pret":0.01795,"close":45.96}
{"ticker":"LEN.B","date":"2015-08-20","pret":0.0094,"close":45.3}
{"ticker":"LEN.B","date":"2015-08-21","pret":-0.02111,"close":44.8}
{"ticker":"LEN.B","date":"2015-08-24","pret":-0.09163,"close":42.01}
{"ticker":"LEN.B","date":"2015-08-25","pret":0.0464,"close":40.31}
{"ticker":"LEN.B","date":"2015-08-26","pret":-0.04178,"close":41.5}
{"ticker":"LEN.B","date":"2015-08-27","pret":0.02277,"close":42.58}
{"ticker":"LEN.B","date":"2015-08-28","pret":0.00708,"close":42}
{"ticker":"LEN.B","date":"2015-08-31","pret":-0.01781,"close":42.72}
{"ticker":"LEN.B","date":"2015-09-01","pret":-0.01813,"close":41.42}
{"ticker":"LEN.B","date":"2015-09-02","pret":0.01741,"close":42.38}
{"ticker":"LEN.B","date":"2015-09-03","pret":0.02556,"close":42.87}
{"ticker":"LEN.B","date":"2015-09-04","pret":-0.0101,"close":42.01}
{"ticker":"LEN.B","date":"2015-09-08","pret":-0.00094,"close":42.93}
{"ticker":"LEN.B","date":"2015-09-09","pret":0.0371,"close":42.23}
{"ticker":"LEN.B","date":"2015-09-10","pret":-0.05666,"close":41.95}
{"ticker":"LEN.B","date":"2015-09-11","pret":0.00672,"close":42.55}
{"ticker":"LEN.B","date":"2015-09-14","pret":0.02854,"close":43.55}
{"ticker":"LEN.B","date":"2015-09-15","pret":0.0134,"close":43.95}
{"ticker":"LEN.B","date":"2015-09-16","pret":0.00504,"close":44.25}
{"ticker":"LEN.B","date":"2015-09-17","pret":0.01922,"close":44.74}
{"ticker":"LEN.B","date":"2015-09-18","pret":-0.00022,"close":43.4}
{"ticker":"LEN.B","date":"2015-09-21","pret":-0.00945,"close":43.02}
{"ticker":"LEN.B","date":"2015-09-22","pret":-0.0392,"close":41.27}
{"ticker":"LEN.B","date":"2015-09-23","pret":-0.0347,"close":41.5}
{"ticker":"LEN.B","date":"2015-09-24","pret":-0.00073,"close":41.63}
{"ticker":"LEN.B","date":"2015-09-25","pret":0.01954,"close":41.82}
{"ticker":"LEN.B","date":"2015-09-28","pret":-0.00792,"close":39.17}
{"ticker":"LEN.B","date":"2015-09-29","pret":-0.04735,"close":38.57}
{"ticker":"LEN.B","date":"2015-09-30","pret":-0.01476,"close":39.6}
{"ticker":"LEN.B","date":"2015-10-01","pret":0.01501,"close":39.83}
{"ticker":"LEN.B","date":"2015-10-02","pret":-0.01809,"close":40.03}
{"ticker":"LEN.B","date":"2015-10-05","pret":0.03685,"close":41.41}
{"ticker":"LEN.B","date":"2015-10-06","pret":0.015,"close":40.43}
{"ticker":"LEN.B","date":"2015-10-07","pret":-0.00833,"close":41.49}
{"ticker":"LEN.B","date":"2015-10-08","pret":0.0248,"close":42.19}
{"ticker":"LEN.B","date":"2015-10-09","pret":0.00956,"close":42.18}
{"ticker":"LEN.B","date":"2015-10-12","pret":0.00805,"close":42.22}
{"ticker":"LEN.B","date":"2015-10-13","pret":-0.00544,"close":41.85}
{"ticker":"LEN.B","date":"2015-10-14","pret":-0.00977,"close":40.51}
{"ticker":"LEN.B","date":"2015-10-15","pret":-0.03015,"close":40.68}
{"ticker":"LEN.B","date":"2015-10-16","pret":-0.00272,"close":40.72}
{"ticker":"LEN.B","date":"2015-10-19","pret":0.00715,"close":41.25}
{"ticker":"LEN.B","date":"2015-10-20","pret":0.01585,"close":42.43}
{"ticker":"LEN.B","date":"2015-10-21","pret":0.02626,"close":42.57}
{"ticker":"LEN.B","date":"2015-10-22","pret":0.00306,"close":42.54}
{"ticker":"LEN.B","date":"2015-10-23","pret":0.00258,"close":42.77}
{"ticker":"LEN.B","date":"2015-10-26","pret":0.00468,"close":42.33}
{"ticker":"LEN.B","date":"2015-10-27","pret":-0.02958,"close":41.74}
{"ticker":"LEN.B","date":"2015-10-28","pret":-0.00917,"close":42.16}
{"ticker":"LEN.B","date":"2015-10-29","pret":0.00749,"close":40.61}
{"ticker":"LEN.B","date":"2015-10-30","pret":-0.01576,"close":41.44}
{"ticker":"LEN.B","date":"2015-11-02","pret":0.0148,"close":41.76}
{"ticker":"LEN.B","date":"2015-11-03","pret":0.00576,"close":41.94}
{"ticker":"LEN.B","date":"2015-11-04","pret":0.00573,"close":41.59}
{"ticker":"LEN.B","date":"2015-11-05","pret":-0.0241,"close":40.82}
{"ticker":"LEN.B","date":"2015-11-06","pret":-0.01499,"close":40.49}
{"ticker":"LEN.B","date":"2015-11-09","pret":-0.01673,"close":39.91}
{"ticker":"LEN.B","date":"2015-11-10","pret":0.02142,"close":40.98}
{"ticker":"LEN.B","date":"2015-11-11","pret":0.01638,"close":41.57}
{"ticker":"LEN.B","date":"2015-11-12","pret":-0.01367,"close":40.27}
{"ticker":"LEN.B","date":"2015-11-13","pret":-0.00123,"close":39.89}
{"ticker":"LEN.B","date":"2015-11-16","pret":-0.0084,"close":40.64}
{"ticker":"LEN.B","date":"2015-11-17","pret":0.01478,"close":40.76}
{"ticker":"LEN.B","date":"2015-11-18","pret":0.0022,"close":41.6}
{"ticker":"LEN.B","date":"2015-11-19","pret":0.00292,"close":41.45}
{"ticker":"LEN.B","date":"2015-11-20","pret":0.01257,"close":41.84}
{"ticker":"LEN.B","date":"2015-11-23","pret":0.00861,"close":41.85}
{"ticker":"LEN.B","date":"2015-11-24","pret":-0.00358,"close":42.09}
{"ticker":"LEN.B","date":"2015-11-25","pret":0.00596,"close":42.31}
{"ticker":"LEN.B","date":"2015-11-26"}
{"ticker":"LEN.B","date":"2015-11-27","pret":0.00734,"close":42.2}
{"ticker":"LEN.B","date":"2015-11-30","pret":-0.00189,"close":41.6}
{"ticker":"LEN.B","date":"2015-12-01","pret":-0.0095,"close":42.5}
{"ticker":"LEN.B","date":"2015-12-02","pret":0.01844,"close":41.81}
{"ticker":"LEN.B","date":"2015-12-03","pret":-0.02682,"close":40.67}
{"ticker":"LEN.B","date":"2015-12-04","pret":-0.01552,"close":41.69}
{"ticker":"LEN.B","date":"2015-12-07","pret":0.02342,"close":41.57}
{"ticker":"LEN.B","date":"2015-12-08","pret":-0.01661,"close":40.57}
{"ticker":"LEN.B","date":"2015-12-09","pret":-0.01122,"close":39.76}
{"ticker":"LEN.B","date":"2015-12-10","pret":-0.02058,"close":40.21}
{"ticker":"LEN.B","date":"2015-12-11","pret":0.00325,"close":39.3}
{"ticker":"LEN.B","date":"2015-12-14","pret":-0.01433,"close":39.7}
{"ticker":"LEN.B","date":"2015-12-15","pret":-0.00712,"close":40.45}
{"ticker":"LEN.B","date":"2015-12-16","pret":0.02916,"close":41.29}
{"ticker":"LEN.B","date":"2015-12-17"}
{"ticker":"LEN.B","date":"2015-12-18","pret":-0.00971,"close":38.87}
{"ticker":"LEN.B","date":"2015-12-21","pret":-0.01107,"close":39.35}
{"ticker":"LEN.B","date":"2015-12-22","pret":-0.00051,"close":40.07}
{"ticker":"LEN.B","date":"2015-12-23","pret":0.01407,"close":39.9}
{"ticker":"LEN.B","date":"2015-12-24","pret":-0.00025,"close":40.07}
{"ticker":"LEN.B","date":"2015-12-28","pret":0.00224,"close":40.21}
{"ticker":"LEN.B","date":"2015-12-29","pret":0.00472,"close":40.59}
{"ticker":"LEN.B","date":"2015-12-30","pret":0.00888,"close":40.27}
{"ticker":"LEN.B","date":"2015-12-31","pret":-0.01535,"close":40.18}
{"ticker":"LEN.B","date":"2016-01-04","pret":-0.01813,"close":37.8}
{"ticker":"LEN.B","date":"2016-01-05","pret":-0.03595,"close":38.09}
{"ticker":"LFUS","date":"2015-01-02","pret":-0.01266,"close":95.61}
{"ticker":"LFUS","date":"2015-01-05","pret":-0.02054,"close":93.64}
{"ticker":"LFUS","date":"2015-01-06","pret":-0.01457,"close":92.19}
{"ticker":"LFUS","date":"2015-01-07","pret":-0.01317,"close":94.27}
{"ticker":"LFUS","date":"2015-01-08","pret":0.02848,"close":96.31}
{"ticker":"LFUS","date":"2015-01-09","pret":0.01063,"close":95.42}
{"ticker":"LFUS","date":"2015-01-12","pret":-0.00916,"close":95.39}
{"ticker":"LFUS","date":"2015-01-13","pret":0.00292,"close":96.27}
{"ticker":"LFUS","date":"2015-01-14","pret":-0.00996,"close":96.57}
{"ticker":"LFUS","date":"2015-01-15","pret":0.01961,"close":96.11}
{"ticker":"LFUS","date":"2015-01-16","pret":0.00669,"close":99.15}
{"ticker":"LFUS","date":"2015-01-20","pret":0.02623,"close":98.12}
{"ticker":"LFUS","date":"2015-01-21","pret":-0.02777,"close":100.21}
{"ticker":"LFUS","date":"2015-01-22","pret":0.03732,"close":101.82}
{"ticker":"LFUS","date":"2015-01-23","pret":0.00079,"close":100.75}
{"ticker":"LFUS","date":"2015-01-26","pret":-0.00675,"close":101.2}
{"ticker":"LFUS","date":"2015-01-27","pret":-0.00329,"close":100.58}
{"ticker":"LFUS","date":"2015-01-28","pret":0.01192,"close":99.59}
{"ticker":"LFUS","date":"2015-01-29","pret":-0.01412,"close":100.76}
{"ticker":"LFUS","date":"2015-01-30","pret":0.0039,"close":98.74}
{"ticker":"LFUS","date":"2015-02-02","pret":-0.01771,"close":99.73}
{"ticker":"LFUS","date":"2015-02-03","pret":0.01751,"close":101.15}
{"ticker":"LFUS","date":"2015-02-04","pret":-0.01376,"close":91.37}
{"ticker":"LFUS","date":"2015-02-05","pret":-0.08142,"close":92.2}
{"ticker":"LFUS","date":"2015-02-06","pret":0.01352,"close":92.48}
{"ticker":"LFUS","date":"2015-02-09","pret":-0.00521,"close":92.33}
{"ticker":"LFUS","date":"2015-02-10","pret":0.01458,"close":92.73}
{"ticker":"LFUS","date":"2015-02-11","pret":-0.01078,"close":95.3}
{"ticker":"LFUS","date":"2015-02-12","pret":0.04058,"close":98.08}
{"ticker":"LFUS","date":"2015-02-13","pret":0.02091,"close":98.58}
{"ticker":"LFUS","date":"2015-02-17","pret":0.00234,"close":98.07}
{"ticker":"LFUS","date":"2015-02-18","pret":-0.00428,"close":98.87}
{"ticker":"LFUS","date":"2015-02-19","pret":0.00459,"close":99.09}
{"ticker":"LFUS","date":"2015-02-20","pret":0.00416,"close":98.71}
{"ticker":"LFUS","date":"2015-02-23","pret":-0.00528,"close":98.77}
{"ticker":"LFUS","date":"2015-02-24","pret":0.00366,"close":99.31}
{"ticker":"LFUS","date":"2015-02-25","pret":0.00768,"close":98.88}
{"ticker":"LFUS","date":"2015-02-26","pret":-0.00758,"close":99.88}
{"ticker":"LFUS","date":"2015-02-27","pret":0.014,"close":100.32}
{"ticker":"LFUS","date":"2015-03-02","pret":0.00459,"close":102.08}
{"ticker":"LFUS","date":"2015-03-03","pret":0.00813,"close":99.2}
{"ticker":"LFUS","date":"2015-03-04","pret":-0.0255,"close":97.43}
{"ticker":"LFUS","date":"2015-03-05","pret":-0.01008,"close":97.42}
{"ticker":"LFUS","date":"2015-03-06","pret":-0.01204,"close":97.3}
{"ticker":"LFUS","date":"2015-03-09","pret":0.00969,"close":97.8}
{"ticker":"LFUS","date":"2015-03-10","pret":-0.0072,"close":96.47}
{"ticker":"LFUS","date":"2015-03-11","pret":-0.00103,"close":96.91}
{"ticker":"LFUS","date":"2015-03-12","pret":0.0033,"close":96.66}
{"ticker":"LFUS","date":"2015-03-13","pret":-0.00248,"close":96.02}
{"ticker":"LFUS","date":"2015-03-16","pret":-0.00456,"close":99.15}
{"ticker":"LFUS","date":"2015-03-17","pret":0.02136,"close":98.4}
{"ticker":"LFUS","date":"2015-03-18","pret":-0.00509,"close":98.46}
{"ticker":"LFUS","date":"2015-03-19","pret":0.00143,"close":97.75}
{"ticker":"LFUS","date":"2015-03-20","pret":-0.00409,"close":98.83}
{"ticker":"LFUS","date":"2015-03-23","pret":0.01231,"close":99.14}
{"ticker":"LFUS","date":"2015-03-24","pret":0.00323,"close":99.73}
{"ticker":"LFUS","date":"2015-03-25","pret":0.01053,"close":97.42}
{"ticker":"LFUS","date":"2015-03-26","pret":-0.02946,"close":98.23}
{"ticker":"LFUS","date":"2015-03-27","pret":0.00717,"close":98.36}
{"ticker":"LFUS","date":"2015-03-30","pret":0.00722,"close":99.64}
{"ticker":"LFUS","date":"2015-03-31","pret":0.00424,"close":99.39}
{"ticker":"LFUS","date":"2015-04-01","pret":0.0006,"close":99.64}
{"ticker":"LFUS","date":"2015-04-02","pret":0.00603,"close":100.74}
{"ticker":"LFUS","date":"2015-04-06","pret":0.0001,"close":100.06}
{"ticker":"LFUS","date":"2015-04-07","pret":0.0024,"close":99.12}
{"ticker":"LFUS","date":"2015-04-08","pret":-0.01318,"close":99.51}
{"ticker":"LFUS","date":"2015-04-09","pret":0.00051,"close":98.1}
{"ticker":"LFUS","date":"2015-04-10","pret":-0.00101,"close":98.3}
{"ticker":"LFUS","date":"2015-04-13","pret":-0.00538,"close":97.29}
{"ticker":"LFUS","date":"2015-04-14","pret":-0.00839,"close":96.89}
{"ticker":"LFUS","date":"2015-04-15","pret":-0.00278,"close":96.94}
{"ticker":"LFUS","date":"2015-04-16","pret":-0.00155,"close":96.38}
{"ticker":"LFUS","date":"2015-04-17","pret":-0.01549,"close":94.23}
{"ticker":"LFUS","date":"2015-04-20","pret":-0.00536,"close":94.12}
{"ticker":"LFUS","date":"2015-04-21","pret":-0.00295,"close":94.81}
{"ticker":"LFUS","date":"2015-04-22","pret":0.00179,"close":94.91}
{"ticker":"LFUS","date":"2015-04-23","pret":0.00021,"close":96.28}
{"ticker":"LFUS","date":"2015-04-24","pret":0.01766,"close":96.15}
{"ticker":"LFUS","date":"2015-04-27","pret":-0.00519,"close":97.07}
{"ticker":"LFUS","date":"2015-04-28","pret":0.00819,"close":97.59}
{"ticker":"LFUS","date":"2015-04-29","pret":0.02357,"close":99.28}
{"ticker":"LFUS","date":"2015-04-30","pret":-0.01024,"close":97.99}
{"ticker":"LFUS","date":"2015-05-01","pret":-0.00153,"close":99.29}
{"ticker":"LFUS","date":"2015-05-04","pret":0.01187,"close":99.54}
{"ticker":"LFUS","date":"2015-05-05","pret":0.0001,"close":95.99}
{"ticker":"LFUS","date":"2015-05-06","pret":-0.02678,"close":96.63}
{"ticker":"LFUS","date":"2015-05-07","pret":-0.00218,"close":97.25}
{"ticker":"LFUS","date":"2015-05-08","pret":0.01821,"close":97.51}
{"ticker":"LFUS","date":"2015-05-11","pret":-0.00819,"close":98.97}
{"ticker":"LFUS","date":"2015-05-12","pret":0.01012,"close":98.46}
{"ticker":"LFUS","date":"2015-05-13","pret":0.00325,"close":97.81}
{"ticker":"LFUS","date":"2015-05-14","pret":-0.00183,"close":99.14}
{"ticker":"LFUS","date":"2015-05-15","pret":0.00223,"close":98.18}
{"ticker":"LFUS","date":"2015-05-18","pret":-0.00804,"close":100.19}
{"ticker":"LFUS","date":"2015-05-19","pret":0.01933,"close":99.44}
{"ticker":"LFUS","date":"2015-05-20","pret":-0.00392,"close":100.04}
{"ticker":"LFUS","date":"2015-05-21","pret":0.00612,"close":100.27}
{"ticker":"LFUS","date":"2015-05-22","pret":-0.0001,"close":99.25}
{"ticker":"LFUS","date":"2015-05-26","pret":-0.0141,"close":97.95}
{"ticker":"LFUS","date":"2015-05-27","pret":-0.00549,"close":98}
{"ticker":"LFUS","date":"2015-05-28","pret":0.0001,"close":98.26}
{"ticker":"LFUS","date":"2015-05-29","pret":-0.00184,"close":96.7}
{"ticker":"LFUS","date":"2015-06-01","pret":-0.00543,"close":97.49}
{"ticker":"LFUS","date":"2015-06-02","pret":-0.00236,"close":97.22}
{"ticker":"LFUS","date":"2015-06-03","pret":-0.00062,"close":98.3}
{"ticker":"LFUS","date":"2015-06-04","pret":0.01086,"close":97.06}
{"ticker":"LFUS","date":"2015-06-05","pret":-0.01789,"close":95.82}
{"ticker":"LFUS","date":"2015-06-08","pret":-0.00499,"close":97}
{"ticker":"LFUS","date":"2015-06-09","pret":0.00913,"close":95.79}
{"ticker":"LFUS","date":"2015-06-10","pret":-0.00487,"close":97.56}
{"ticker":"LFUS","date":"2015-06-11","pret":0.01341,"close":96.61}
{"ticker":"LFUS","date":"2015-06-12","pret":-0.01175,"close":97.25}
{"ticker":"LFUS","date":"2015-06-15","pret":-0.00062,"close":96.54}
{"ticker":"LFUS","date":"2015-06-16","pret":0.00176,"close":97.42}
{"ticker":"LFUS","date":"2015-06-17","pret":0.01235,"close":97.69}
{"ticker":"LFUS","date":"2015-06-18","pret":0.00102,"close":98.7}
{"ticker":"LFUS","date":"2015-06-19","pret":0.01087,"close":98.34}
{"ticker":"LFUS","date":"2015-06-22","pret":0.00131,"close":98.45}
{"ticker":"LFUS","date":"2015-06-23","pret":-0.00273,"close":98.62}
{"ticker":"LFUS","date":"2015-06-24","pret":0.00091,"close":97.15}
{"ticker":"LFUS","date":"2015-06-25","pret":-0.01333,"close":97.11}
{"ticker":"LFUS","date":"2015-06-26","pret":-0.00174,"close":97.76}
{"ticker":"LFUS","date":"2015-06-29","pret":-0.00288,"close":94.65}
{"ticker":"LFUS","date":"2015-06-30","pret":-0.01891,"close":94.89}
{"ticker":"LFUS","date":"2015-07-01","pret":0.00565,"close":95.52}
{"ticker":"LFUS","date":"2015-07-02","pret":-0.00178,"close":95.79}
{"ticker":"LFUS","date":"2015-07-06","pret":-0.00818,"close":94.71}
{"ticker":"LFUS","date":"2015-07-07","pret":-0.00317,"close":94.38}
{"ticker":"LFUS","date":"2015-07-08","pret":-0.0102,"close":90.39}
{"ticker":"LFUS","date":"2015-07-09","pret":-0.02301,"close":90.25}
{"ticker":"LFUS","date":"2015-07-10","pret":-0.00515,"close":92.16}
{"ticker":"LFUS","date":"2015-07-13","pret":0.01612,"close":93.4}
{"ticker":"LFUS","date":"2015-07-14","pret":0.00754,"close":93.75}
{"ticker":"LFUS","date":"2015-07-15","pret":0.00278,"close":90.98}
{"ticker":"LFUS","date":"2015-07-16","pret":-0.02513,"close":92.76}
{"ticker":"LFUS","date":"2015-07-17","pret":0.01912,"close":92.26}
{"ticker":"LFUS","date":"2015-07-20","pret":-0.00496,"close":92.28}
{"ticker":"LFUS","date":"2015-07-21","pret":-0.0052,"close":91.93}
{"ticker":"LFUS","date":"2015-07-22","pret":-0.00392,"close":91.62}
{"ticker":"LFUS","date":"2015-07-23","pret":-0.0012,"close":91.12}
{"ticker":"LFUS","date":"2015-07-24","pret":-0.00328,"close":90.42}
{"ticker":"LFUS","date":"2015-07-27","pret":-0.01524,"close":90.44}
{"ticker":"LFUS","date":"2015-07-28","pret":0.01085,"close":91.07}
{"ticker":"LFUS","date":"2015-07-29","pret":0.01508,"close":92.41}
{"ticker":"LFUS","date":"2015-07-30","pret":-0.00784,"close":91.91}
{"ticker":"LFUS","date":"2015-07-31","pret":0.00773,"close":92}
{"ticker":"LFUS","date":"2015-08-03","pret":-0.00206,"close":91.72}
{"ticker":"LFUS","date":"2015-08-04","pret":-0.00545,"close":91.14}
{"ticker":"LFUS","date":"2015-08-05","pret":-0.00142,"close":91.28}
{"ticker":"LFUS","date":"2015-08-06","pret":0.00251,"close":91.81}
{"ticker":"LFUS","date":"2015-08-07","pret":-0.00251,"close":91.87}
{"ticker":"LFUS","date":"2015-08-10","pret":0.01326,"close":93.74}
{"ticker":"LFUS","date":"2015-08-11","pret":0.00474,"close":92.87}
{"ticker":"LFUS","date":"2015-08-12","pret":-0.0081,"close":91.59}
{"ticker":"LFUS","date":"2015-08-13","pret":-0.00402,"close":92.23}
{"ticker":"LFUS","date":"2015-08-14","pret":-0.00109,"close":92.91}
{"ticker":"LFUS","date":"2015-08-17","pret":0.0104,"close":93.63}
{"ticker":"LFUS","date":"2015-08-18","pret":0.00086,"close":92.49}
{"ticker":"LFUS","date":"2015-08-19","pret":-0.00909,"close":91.54}
{"ticker":"LFUS","date":"2015-08-20","pret":-0.01324,"close":90.23}
{"ticker":"LFUS","date":"2015-08-21","pret":-0.02408,"close":87.99}
{"ticker":"LFUS","date":"2015-08-24","pret":-0.04017,"close":84.11}
{"ticker":"LFUS","date":"2015-08-25","pret":0.01688,"close":83.06}
{"ticker":"LFUS","date":"2015-08-26","pret":-0.01947,"close":86.86}
{"ticker":"LFUS","date":"2015-08-27","pret":0.02855,"close":88.85}
{"ticker":"LFUS","date":"2015-08-28","pret":0.01544,"close":89.78}
{"ticker":"LFUS","date":"2015-08-31","pret":0.00674,"close":89.75}
{"ticker":"LFUS","date":"2015-09-01","pret":-0.01944,"close":86.77}
{"ticker":"LFUS","date":"2015-09-02","pret":0.00512,"close":89.41}
{"ticker":"LFUS","date":"2015-09-03","pret":0.01878,"close":89.88}
{"ticker":"LFUS","date":"2015-09-04","pret":-0.01064,"close":88.95}
{"ticker":"LFUS","date":"2015-09-08","pret":0.01819,"close":91.56}
{"ticker":"LFUS","date":"2015-09-09","pret":0.02166,"close":91.05}
{"ticker":"LFUS","date":"2015-09-10","pret":-0.01604,"close":91.93}
{"ticker":"LFUS","date":"2015-09-11","pret":0.00494,"close":91.77}
{"ticker":"LFUS","date":"2015-09-14","pret":0.00535,"close":91.04}
{"ticker":"LFUS","date":"2015-09-15","pret":-0.00951,"close":92.7}
{"ticker":"LFUS","date":"2015-09-16","pret":0.01786,"close":93.94}
{"ticker":"LFUS","date":"2015-09-17","pret":0.01202,"close":92.84}
{"ticker":"LFUS","date":"2015-09-18","pret":-0.02812,"close":91.18}
{"ticker":"LFUS","date":"2015-09-21","pret":0.00906,"close":90.79}
{"ticker":"LFUS","date":"2015-09-22","pret":-0.02521,"close":89.44}
{"ticker":"LFUS","date":"2015-09-23","pret":0.00323,"close":89.25}
{"ticker":"LFUS","date":"2015-09-24","pret":-0.01658,"close":88.52}
{"ticker":"LFUS","date":"2015-09-25","pret":0.00743,"close":89.09}
{"ticker":"LFUS","date":"2015-09-28","pret":-0.00596,"close":88.19}
{"ticker":"LFUS","date":"2015-09-29","pret":-0.00577,"close":89.11}
{"ticker":"LFUS","date":"2015-09-30","pret":0.01944,"close":91.15}
{"ticker":"LFUS","date":"2015-10-01","pret":0.01326,"close":88.6}
{"ticker":"LFUS","date":"2015-10-02","pret":-0.0385,"close":89.06}
{"ticker":"LFUS","date":"2015-10-05","pret":0.02624,"close":91.82}
{"ticker":"LFUS","date":"2015-10-06","pret":0.02046,"close":91.74}
{"ticker":"LFUS","date":"2015-10-07","pret":0.00142,"close":92.34}
{"ticker":"LFUS","date":"2015-10-08","pret":0.00033,"close":93.19}
{"ticker":"LFUS","date":"2015-10-09","pret":0.00887,"close":92.88}
{"ticker":"LFUS","date":"2015-10-12","pret":0.00355,"close":94.27}
{"ticker":"LFUS","date":"2015-10-13","pret":0.00951,"close":94.82}
{"ticker":"LFUS","date":"2015-10-14","pret":0.00689,"close":93.51}
{"ticker":"LFUS","date":"2015-10-15","pret":-0.00881,"close":94.84}
{"ticker":"LFUS","date":"2015-10-16","pret":0.01208,"close":93.72}
{"ticker":"LFUS","date":"2015-10-19","pret":-0.01956,"close":93.38}
{"ticker":"LFUS","date":"2015-10-20","pret":0.00204,"close":93.01}
{"ticker":"LFUS","date":"2015-10-21","pret":-0.00054,"close":91.18}
{"ticker":"LFUS","date":"2015-10-22","pret":-0.01992,"close":91.45}
{"ticker":"LFUS","date":"2015-10-23","pret":0.01023,"close":91.12}
{"ticker":"LFUS","date":"2015-10-26","pret":-0.01692,"close":93.5}
{"ticker":"LFUS","date":"2015-10-27","pret":0.02651,"close":92.19}
{"ticker":"LFUS","date":"2015-10-28","pret":0.0168,"close":99.91}
{"ticker":"LFUS","date":"2015-10-29","pret":0.04786,"close":100.69}
{"ticker":"LFUS","date":"2015-10-30","pret":0.01179,"close":99.93}
{"ticker":"LFUS","date":"2015-11-02","pret":-0.00798,"close":102.87}
{"ticker":"LFUS","date":"2015-11-03","pret":0.02423,"close":103.52}
{"ticker":"LFUS","date":"2015-11-04","pret":0.01233,"close":103.99}
{"ticker":"LFUS","date":"2015-11-05","pret":0.00558,"close":104.09}
{"ticker":"LFUS","date":"2015-11-06","pret":-0.00211,"close":104.87}
{"ticker":"LFUS","date":"2015-11-09","pret":0.05647,"close":114.09}
{"ticker":"LFUS","date":"2015-11-10","pret":0.03624,"close":111.37}
{"ticker":"LFUS","date":"2015-11-11","pret":-0.01894,"close":112.2}
{"ticker":"LFUS","date":"2015-11-12","pret":-0.00645,"close":109.42}
{"ticker":"LFUS","date":"2015-11-13","pret":-0.02246,"close":108.13}
{"ticker":"LFUS","date":"2015-11-16","pret":-0.0097,"close":109.58}
{"ticker":"LFUS","date":"2015-11-17","pret":0.0131,"close":107.17}
{"ticker":"LFUS","date":"2015-11-18","pret":-0.01319,"close":109.36}
{"ticker":"LFUS","date":"2015-11-19","pret":0.01319,"close":109.89}
{"ticker":"LFUS","date":"2015-11-20","pret":0.01157,"close":110.59}
{"ticker":"LFUS","date":"2015-11-23","pret":0.00326,"close":110.21}
{"ticker":"LFUS","date":"2015-11-24","pret":-0.01318,"close":109.38}
{"ticker":"LFUS","date":"2015-11-25","pret":0.00201,"close":109.11}
{"ticker":"LFUS","date":"2015-11-26"}
{"ticker":"LFUS","date":"2015-11-27","pret":-0.00513,"close":110.41}
{"ticker":"LFUS","date":"2015-11-30","pret":0.01449,"close":108.56}
{"ticker":"LFUS","date":"2015-12-01","pret":-0.0144,"close":109.68}
{"ticker":"LFUS","date":"2015-12-02","pret":0.00668,"close":108.06}
{"ticker":"LFUS","date":"2015-12-03","pret":-0.00934,"close":107.18}
{"ticker":"LFUS","date":"2015-12-04","pret":-0.0139,"close":109.02}
{"ticker":"LFUS","date":"2015-12-07","pret":0.01436,"close":108.01}
{"ticker":"LFUS","date":"2015-12-08","pret":-0.01539,"close":108.17}
{"ticker":"LFUS","date":"2015-12-09","pret":0.00754,"close":107.4}
{"ticker":"LFUS","date":"2015-12-10","pret":-0.00474,"close":108.18}
{"ticker":"LFUS","date":"2015-12-11","pret":-0.00842,"close":107.1}
{"ticker":"LFUS","date":"2015-12-14","pret":0.00469,"close":106.02}
{"ticker":"LFUS","date":"2015-12-15","pret":0.00103,"close":106.01}
{"ticker":"LFUS","date":"2015-12-16","pret":-0.00206,"close":107.04}
{"ticker":"LFUS","date":"2015-12-17"}
{"ticker":"LFUS","date":"2015-12-18","pret":-0.01196,"close":103.61}
{"ticker":"LFUS","date":"2015-12-21","pret":-0.0121,"close":106.55}
{"ticker":"LFUS","date":"2015-12-22","pret":0.02481,"close":107.28}
{"ticker":"LFUS","date":"2015-12-23","pret":0.00792,"close":108.41}
{"ticker":"LFUS","date":"2015-12-24","pret":0.00574,"close":108.2}
{"ticker":"LFUS","date":"2015-12-28","pret":-0.00342,"close":107.29}
{"ticker":"LFUS","date":"2015-12-29","pret":-0.00287,"close":108.62}
{"ticker":"LFUS","date":"2015-12-30","pret":0.00841,"close":107.4}
{"ticker":"LFUS","date":"2015-12-31","pret":-0.01437,"close":107.01}
{"ticker":"LFUS","date":"2016-01-04","pret":-0.01155,"close":103.23}
{"ticker":"LFUS","date":"2016-01-05","pret":-0.02149,"close":104.56}
{"ticker":"LG","date":"2015-01-02","pret":-0.01504,"close":53.31}
{"ticker":"LG","date":"2015-01-05","pret":-0.00488,"close":52.38}
{"ticker":"LG","date":"2015-01-06","pret":-0.01325,"close":52.27}
{"ticker":"LG","date":"2015-01-07","pret":-0.00057,"close":52.73}
{"ticker":"LG","date":"2015-01-08","pret":0.00949,"close":53.07}
{"ticker":"LG","date":"2015-01-09","pret":0.00019,"close":53}
{"ticker":"LG","date":"2015-01-12","pret":0.00094,"close":53.1}
{"ticker":"LG","date":"2015-01-13","pret":0.00564,"close":53.2}
{"ticker":"LG","date":"2015-01-14","pret":-0.0081,"close":53.85}
{"ticker":"LG","date":"2015-01-15","pret":0.01947,"close":53.94}
{"ticker":"LG","date":"2015-01-16","pret":-0.00241,"close":54.49}
{"ticker":"LG","date":"2015-01-20","pret":0.01274,"close":54.78}
{"ticker":"LG","date":"2015-01-21","pret":0.00439,"close":55.01}
{"ticker":"LG","date":"2015-01-22","pret":0.0051,"close":54.93}
{"ticker":"LG","date":"2015-01-23","pret":-0.00146,"close":55.46}
{"ticker":"LG","date":"2015-01-26","pret":0.00888,"close":55.18}
{"ticker":"LG","date":"2015-01-27","pret":-0.00888,"close":55.19}
{"ticker":"LG","date":"2015-01-28","pret":0.00581,"close":54.52}
{"ticker":"LG","date":"2015-01-29","pret":-0.01165,"close":55.43}
{"ticker":"LG","date":"2015-01-30","pret":0.01165,"close":53.76}
{"ticker":"LG","date":"2015-02-02","pret":-0.02697,"close":54.66}
{"ticker":"LG","date":"2015-02-03","pret":0.01495,"close":55.2}
{"ticker":"LG","date":"2015-02-04","pret":0.00748,"close":54.66}
{"ticker":"LG","date":"2015-02-05","pret":-0.00547,"close":54.98}
{"ticker":"LG","date":"2015-02-06","pret":0.00401,"close":52.99}
{"ticker":"LG","date":"2015-02-09","pret":-0.03672,"close":52.51}
{"ticker":"LG","date":"2015-02-10","pret":-0.00682,"close":53.21}
{"ticker":"LG","date":"2015-02-11","pret":0.01041,"close":52.07}
{"ticker":"LG","date":"2015-02-12","pret":-0.01804,"close":52.06}
{"ticker":"LG","date":"2015-02-13","pret":-0.00326,"close":51.59}
{"ticker":"LG","date":"2015-02-17","pret":-0.00714,"close":51.53}
{"ticker":"LG","date":"2015-02-18","pret":-0.00583,"close":52.63}
{"ticker":"LG","date":"2015-02-19","pret":0.02463,"close":52.14}
{"ticker":"LG","date":"2015-02-20","pret":-0.0084,"close":52.1}
{"ticker":"LG","date":"2015-02-23","pret":-0.00058,"close":52.71}
{"ticker":"LG","date":"2015-02-24","pret":0.01049,"close":52.69}
{"ticker":"LG","date":"2015-02-25","pret":0.00284,"close":51.99}
{"ticker":"LG","date":"2015-02-26","pret":-0.01391,"close":51.74}
{"ticker":"LG","date":"2015-02-27","pret":-0.00423,"close":51.76}
{"ticker":"LG","date":"2015-03-02","pret":-0.00019,"close":51}
{"ticker":"LG","date":"2015-03-03","pret":-0.01652,"close":51.1}
{"ticker":"LG","date":"2015-03-04","pret":-0.00039,"close":50.61}
{"ticker":"LG","date":"2015-03-05","pret":-0.00925,"close":51.03}
{"ticker":"LG","date":"2015-03-06","pret":-0.00099,"close":49.93}
{"ticker":"LG","date":"2015-03-09","pret":-0.01476,"close":49.79}
{"ticker":"LG","date":"2015-03-10","pret":-0.00645,"close":49.62}
{"ticker":"LG","date":"2015-03-11","pret":0.00222,"close":49.65}
{"ticker":"LG","date":"2015-03-12","pret":0.00704,"close":50.52}
{"ticker":"LG","date":"2015-03-13","pret":0.01354,"close":49.97}
{"ticker":"LG","date":"2015-03-16","pret":-0.00914,"close":50.3}
{"ticker":"LG","date":"2015-03-17","pret":0.00398,"close":50.66}
{"ticker":"LG","date":"2015-03-18","pret":0.00535,"close":51.68}
{"ticker":"LG","date":"2015-03-19","pret":0.0186,"close":51.32}
{"ticker":"LG","date":"2015-03-20","pret":0.00233,"close":51.75}
{"ticker":"LG","date":"2015-03-23","pret":0.00174,"close":51.73}
{"ticker":"LG","date":"2015-03-24","pret":0,"close":51.46}
{"ticker":"LG","date":"2015-03-25","pret":-0.00155,"close":50.83}
{"ticker":"LG","date":"2015-03-26","pret":-0.02112,"close":50.55}
{"ticker":"LG","date":"2015-03-27","pret":-0.00059,"close":50.9}
{"ticker":"LG","date":"2015-03-30","pret":0.01492,"close":51.46}
{"ticker":"LG","date":"2015-03-31","pret":0.00117,"close":51.22}
{"ticker":"LG","date":"2015-04-01","pret":-0.00644,"close":51.64}
{"ticker":"LG","date":"2015-04-02","pret":0.01207,"close":51.95}
{"ticker":"LG","date":"2015-04-06","pret":0.00463,"close":52.36}
{"ticker":"LG","date":"2015-04-07","pret":0.00653,"close":51.7}
{"ticker":"LG","date":"2015-04-08","pret":-0.01174,"close":51.88}
{"ticker":"LG","date":"2015-04-09","pret":0.00174,"close":51.56}
{"ticker":"LG","date":"2015-04-10","pret":0.0027,"close":52.1}
{"ticker":"LG","date":"2015-04-13","pret":0.00173,"close":51.63}
{"ticker":"LG","date":"2015-04-14","pret":-0.00386,"close":51.88}
{"ticker":"LG","date":"2015-04-15","pret":0.00328,"close":51.82}
{"ticker":"LG","date":"2015-04-16","pret":-0.00212,"close":51.6}
{"ticker":"LG","date":"2015-04-17","pret":-0.01086,"close":51.09}
{"ticker":"LG","date":"2015-04-20","pret":-0.00058,"close":51.61}
{"ticker":"LG","date":"2015-04-21","pret":0.01106,"close":51.66}
{"ticker":"LG","date":"2015-04-22","pret":-0.00213,"close":51.59}
{"ticker":"LG","date":"2015-04-23","pret":-0.00116,"close":52.21}
{"ticker":"LG","date":"2015-04-24","pret":0.01021,"close":52.61}
{"ticker":"LG","date":"2015-04-27","pret":0.01295,"close":52.41}
{"ticker":"LG","date":"2015-04-28","pret":-0.00665,"close":52.72}
{"ticker":"LG","date":"2015-04-29","pret":-0.00305,"close":52.26}
{"ticker":"LG","date":"2015-04-30","pret":-0.00999,"close":51.93}
{"ticker":"LG","date":"2015-05-01","pret":0.00558,"close":51.8}
{"ticker":"LG","date":"2015-05-04","pret":-0.00288,"close":51.85}
{"ticker":"LG","date":"2015-05-05","pret":-0.00598,"close":51.15}
{"ticker":"LG","date":"2015-05-06","pret":0.00213,"close":50.57}
{"ticker":"LG","date":"2015-05-07","pret":-0.0205,"close":51.76}
{"ticker":"LG","date":"2015-05-08","pret":0.03393,"close":51.91}
{"ticker":"LG","date":"2015-05-11","pret":-0.01537,"close":51.85}
{"ticker":"LG","date":"2015-05-12","pret":0.00116,"close":52.04}
{"ticker":"LG","date":"2015-05-13","pret":0.00981,"close":51.76}
{"ticker":"LG","date":"2015-05-14","pret":-0.00326,"close":52.48}
{"ticker":"LG","date":"2015-05-15","pret":0.00918,"close":52.92}
{"ticker":"LG","date":"2015-05-18","pret":0.00532,"close":53.2}
{"ticker":"LG","date":"2015-05-19","pret":0.00397,"close":53.24}
{"ticker":"LG","date":"2015-05-20","pret":0.00677,"close":53.32}
{"ticker":"LG","date":"2015-05-21","pret":0.00056,"close":53.29}
{"ticker":"LG","date":"2015-05-22","pret":-0.00187,"close":52.87}
{"ticker":"LG","date":"2015-05-26","pret":-0.00867,"close":52.49}
{"ticker":"LG","date":"2015-05-27","pret":-0.00189,"close":52.82}
{"ticker":"LG","date":"2015-05-28","pret":0.00322,"close":53.34}
{"ticker":"LG","date":"2015-05-29","pret":0.00716,"close":53.51}
{"ticker":"LG","date":"2015-06-01","pret":0.00599,"close":53.83}
{"ticker":"LG","date":"2015-06-02","pret":-0.00056,"close":52.77}
{"ticker":"LG","date":"2015-06-03","pret":-0.01466,"close":52.58}
{"ticker":"LG","date":"2015-06-04","pret":-0.00513,"close":52.73}
{"ticker":"LG","date":"2015-06-05","pret":0.00095,"close":52}
{"ticker":"LG","date":"2015-06-08","pret":-0.01167,"close":51.77}
{"ticker":"LG","date":"2015-06-09","pret":-0.01103,"close":51.12}
{"ticker":"LG","date":"2015-06-10","pret":0.00369,"close":51.46}
{"ticker":"LG","date":"2015-06-11","pret":0.00174,"close":51.91}
{"ticker":"LG","date":"2015-06-12","pret":0.00213,"close":51.66}
{"ticker":"LG","date":"2015-06-15","pret":-0.00464,"close":51.75}
{"ticker":"LG","date":"2015-06-16","pret":0.00155,"close":52.26}
{"ticker":"LG","date":"2015-06-17","pret":0.01499,"close":52.3}
{"ticker":"LG","date":"2015-06-18","pret":0,"close":52.92}
{"ticker":"LG","date":"2015-06-19","pret":0.0127,"close":52.86}
{"ticker":"LG","date":"2015-06-22","pret":-0.00415,"close":52.79}
{"ticker":"LG","date":"2015-06-23","pret":-0.00114,"close":52.77}
{"ticker":"LG","date":"2015-06-24","pret":-0.00284,"close":52.55}
{"ticker":"LG","date":"2015-06-25","pret":-0.01627,"close":51.44}
{"ticker":"LG","date":"2015-06-26","pret":-0.00795,"close":51.87}
{"ticker":"LG","date":"2015-06-29","pret":0.00563,"close":51.95}
{"ticker":"LG","date":"2015-06-30","pret":0.0079,"close":52.06}
{"ticker":"LG","date":"2015-07-01","pret":-0.00288,"close":51.66}
{"ticker":"LG","date":"2015-07-02","pret":0.00633,"close":52.23}
{"ticker":"LG","date":"2015-07-06","pret":-0.00096,"close":52.89}
{"ticker":"LG","date":"2015-07-07","pret":0.01331,"close":53.95}
{"ticker":"LG","date":"2015-07-08","pret":0.01426,"close":54.04}
{"ticker":"LG","date":"2015-07-09","pret":0.0065,"close":53.5}
{"ticker":"LG","date":"2015-07-10","pret":-0.00818,"close":53.64}
{"ticker":"LG","date":"2015-07-13","pret":0.0028,"close":54.05}
{"ticker":"LG","date":"2015-07-14","pret":0.00501,"close":53.93}
{"ticker":"LG","date":"2015-07-15","pret":-0.00167,"close":53.91}
{"ticker":"LG","date":"2015-07-16","pret":0.00185,"close":54.58}
{"ticker":"LG","date":"2015-07-17","pret":0.01031,"close":54.23}
{"ticker":"LG","date":"2015-07-20","pret":-0.00662,"close":53.82}
{"ticker":"LG","date":"2015-07-21","pret":-0.00685,"close":53.64}
{"ticker":"LG","date":"2015-07-22","pret":-0.00372,"close":53.79}
{"ticker":"LG","date":"2015-07-23","pret":0.00298,"close":53.12}
{"ticker":"LG","date":"2015-07-24","pret":-0.01516,"close":53.06}
{"ticker":"LG","date":"2015-07-27","pret":0.00038,"close":53.24}
{"ticker":"LG","date":"2015-07-28","pret":0.0077,"close":53.46}
{"ticker":"LG","date":"2015-07-29","pret":-0.00037,"close":53.42}
{"ticker":"LG","date":"2015-07-30","pret":-0.00262,"close":53.58}
{"ticker":"LG","date":"2015-07-31","pret":0.01324,"close":54.11}
{"ticker":"LG","date":"2015-08-03","pret":0.00277,"close":54.24}
{"ticker":"LG","date":"2015-08-04","pret":0.00129,"close":53.41}
{"ticker":"LG","date":"2015-08-05","pret":0.00018,"close":53.81}
{"ticker":"LG","date":"2015-08-06","pret":-0.01131,"close":53.54}
{"ticker":"LG","date":"2015-08-07","pret":-0.00618,"close":53.76}
{"ticker":"LG","date":"2015-08-10","pret":0.01008,"close":53.67}
{"ticker":"LG","date":"2015-08-11","pret":-0.00484,"close":54.15}
{"ticker":"LG","date":"2015-08-12","pret":0.00707,"close":54.73}
{"ticker":"LG","date":"2015-08-13","pret":0.01253,"close":54.41}
{"ticker":"LG","date":"2015-08-14","pret":-0.00588,"close":55.44}
{"ticker":"LG","date":"2015-08-17","pret":0.01879,"close":56.02}
{"ticker":"LG","date":"2015-08-18","pret":0.00756,"close":55.76}
{"ticker":"LG","date":"2015-08-19","pret":-0.00413,"close":55.79}
{"ticker":"LG","date":"2015-08-20","pret":-0.0027,"close":54.99}
{"ticker":"LG","date":"2015-08-21","pret":-0.01914,"close":54.62}
{"ticker":"LG","date":"2015-08-24","pret":-0.05292,"close":53.06}
{"ticker":"LG","date":"2015-08-25","pret":0.05311,"close":52.61}
{"ticker":"LG","date":"2015-08-26","pret":-0.01315,"close":52.7}
{"ticker":"LG","date":"2015-08-27","pret":-0.0139,"close":53.15}
{"ticker":"LG","date":"2015-08-28","pret":0.00603,"close":52.98}
{"ticker":"LG","date":"2015-08-31","pret":-0.00566,"close":52.94}
{"ticker":"LG","date":"2015-09-01","pret":-0.01256,"close":51.86}
{"ticker":"LG","date":"2015-09-02","pret":0.00057,"close":51.53}
{"ticker":"LG","date":"2015-09-03","pret":-0.01484,"close":51.43}
{"ticker":"LG","date":"2015-09-04","pret":-0.00976,"close":50.72}
{"ticker":"LG","date":"2015-09-08","pret":0,"close":51.2}
{"ticker":"LG","date":"2015-09-09","pret":-0.00196,"close":50.51}
{"ticker":"LG","date":"2015-09-10","pret":-0.00789,"close":50.14}
{"ticker":"LG","date":"2015-09-11","pret":-0.00975,"close":50.49}
{"ticker":"LG","date":"2015-09-14","pret":0.00935,"close":50.65}
{"ticker":"LG","date":"2015-09-15","pret":0.00237,"close":50.77}
{"ticker":"LG","date":"2015-09-16","pret":0.00316,"close":51.2}
{"ticker":"LG","date":"2015-09-17","pret":0.0053,"close":52.1}
{"ticker":"LG","date":"2015-09-18","pret":0.01266,"close":51.99}
{"ticker":"LG","date":"2015-09-21","pret":0.01154,"close":52.75}
{"ticker":"LG","date":"2015-09-22","pret":0.00534,"close":52.51}
{"ticker":"LG","date":"2015-09-23","pret":0.00209,"close":52.51}
{"ticker":"LG","date":"2015-09-24","pret":-0.00342,"close":53.26}
{"ticker":"LG","date":"2015-09-25","pret":0.01794,"close":53.73}
{"ticker":"LG","date":"2015-09-28","pret":0.00485,"close":53.75}
{"ticker":"LG","date":"2015-09-29","pret":0.0013,"close":53.58}
{"ticker":"LG","date":"2015-09-30","pret":-0.00149,"close":54.53}
{"ticker":"LG","date":"2015-10-01","pret":0.01918,"close":54.58}
{"ticker":"LG","date":"2015-10-02","pret":-0.00128,"close":55.86}
{"ticker":"LG","date":"2015-10-05","pret":0.02565,"close":56.5}
{"ticker":"LG","date":"2015-10-06","pret":0.00764,"close":56.39}
{"ticker":"LG","date":"2015-10-07","pret":-0.00142,"close":56.43}
{"ticker":"LG","date":"2015-10-08","pret":-0.00337,"close":56.75}
{"ticker":"LG","date":"2015-10-09","pret":0.01167,"close":56.8}
{"ticker":"LG","date":"2015-10-12","pret":-0.00035,"close":57.6}
{"ticker":"LG","date":"2015-10-13","pret":0.01084,"close":57.03}
{"ticker":"LG","date":"2015-10-14","pret":-0.00733,"close":57.44}
{"ticker":"LG","date":"2015-10-15","pret":0.01132,"close":58}
{"ticker":"LG","date":"2015-10-16","pret":0.00467,"close":58.86}
{"ticker":"LG","date":"2015-10-19","pret":0.01336,"close":59.35}
{"ticker":"LG","date":"2015-10-20","pret":0.00017,"close":58.33}
{"ticker":"LG","date":"2015-10-21","pret":-0.00785,"close":57.85}
{"ticker":"LG","date":"2015-10-22","pret":-0.00498,"close":57.58}
{"ticker":"LG","date":"2015-10-23","pret":-0.0064,"close":57.1}
{"ticker":"LG","date":"2015-10-26","pret":-0.00591,"close":58.1}
{"ticker":"LG","date":"2015-10-27","pret":0.01041,"close":57.99}
{"ticker":"LG","date":"2015-10-28","pret":0.00207,"close":58.31}
{"ticker":"LG","date":"2015-10-29","pret":-0.00172,"close":58.32}
{"ticker":"LG","date":"2015-10-30","pret":0.00654,"close":58.57}
{"ticker":"LG","date":"2015-11-02","pret":0.00257,"close":58.16}
{"ticker":"LG","date":"2015-11-03","pret":-0.00807,"close":58.52}
{"ticker":"LG","date":"2015-11-04","pret":0.0079,"close":58.32}
{"ticker":"LG","date":"2015-11-05","pret":-0.00223,"close":57.56}
{"ticker":"LG","date":"2015-11-06","pret":-0.02517,"close":55.34}
{"ticker":"LG","date":"2015-11-09","pret":-0.0327,"close":55.53}
{"ticker":"LG","date":"2015-11-10","pret":0.00904,"close":56.54}
{"ticker":"LG","date":"2015-11-11","pret":0.01766,"close":56.99}
{"ticker":"LG","date":"2015-11-12","pret":0.00758,"close":56.21}
{"ticker":"LG","date":"2015-11-13","pret":-0.01592,"close":55.65}
{"ticker":"LG","date":"2015-11-16","pret":-0.00896,"close":56.67}
{"ticker":"LG","date":"2015-11-17","pret":0.01819,"close":56.47}
{"ticker":"LG","date":"2015-11-18","pret":-0.00301,"close":57.08}
{"ticker":"LG","date":"2015-11-19","pret":0.0118,"close":57.53}
{"ticker":"LG","date":"2015-11-20","pret":0.0134,"close":57.89}
{"ticker":"LG","date":"2015-11-23","pret":0.00121,"close":58.27}
{"ticker":"LG","date":"2015-11-24","pret":-0.00797,"close":58.32}
{"ticker":"LG","date":"2015-11-25","pret":0.01981,"close":58.26}
{"ticker":"LG","date":"2015-11-26"}
{"ticker":"LG","date":"2015-11-27","pret":-0.00582,"close":58.66}
{"ticker":"LG","date":"2015-11-30","pret":0.00599,"close":58.36}
{"ticker":"LG","date":"2015-12-01","pret":-0.00256,"close":58.91}
{"ticker":"LG","date":"2015-12-02","pret":0.00631,"close":58}
{"ticker":"LG","date":"2015-12-03","pret":-0.01455,"close":57}
{"ticker":"LG","date":"2015-12-04","pret":-0.01704,"close":57.71}
{"ticker":"LG","date":"2015-12-07","pret":0.01168,"close":57.84}
{"ticker":"LG","date":"2015-12-08","pret":0.00087,"close":57.94}
{"ticker":"LG","date":"2015-12-09","pret":-0.00556,"close":57.28}
{"ticker":"LG","date":"2015-12-10","pret":-0.00349,"close":56.21}
{"ticker":"LG","date":"2015-12-11","pret":-0.02908,"close":55.77}
{"ticker":"LG","date":"2015-12-14","pret":0.00162,"close":56.25}
{"ticker":"LG","date":"2015-12-15","pret":0.00841,"close":56.77}
{"ticker":"LG","date":"2015-12-16","pret":0.01818,"close":57.78}
{"ticker":"LG","date":"2015-12-17"}
{"ticker":"LG","date":"2015-12-18","pret":0.00975,"close":57.87}
{"ticker":"LG","date":"2015-12-21","pret":0.00363,"close":57.95}
{"ticker":"LG","date":"2015-12-22","pret":0.00172,"close":58.71}
{"ticker":"LG","date":"2015-12-23","pret":0.01403,"close":59.48}
{"ticker":"LG","date":"2015-12-24","pret":0.01064,"close":59.63}
{"ticker":"LG","date":"2015-12-28","pret":-0.00118,"close":60.27}
{"ticker":"LG","date":"2015-12-29","pret":0.01801,"close":60.44}
{"ticker":"LG","date":"2015-12-30","pret":-0.00281,"close":60.52}
{"ticker":"LG","date":"2015-12-31","pret":0.00298,"close":59.41}
{"ticker":"LG","date":"2016-01-04","pret":-0.04132,"close":58.62}
{"ticker":"LG","date":"2016-01-05","pret":0.01147,"close":58.95}
{"ticker":"LGF","date":"2015-01-02","pret":-0.00124,"close":31.22}
{"ticker":"LGF","date":"2015-01-05","pret":-0.03642,"close":30.61}
{"ticker":"LGF","date":"2015-01-06","pret":-0.01331,"close":30.09}
{"ticker":"LGF","date":"2015-01-07","pret":-0.01052,"close":30.4}
{"ticker":"LGF","date":"2015-01-08","pret":0.01345,"close":30.73}
{"ticker":"LGF","date":"2015-01-09","pret":0.00163,"close":30.75}
{"ticker":"LGF","date":"2015-01-12","pret":0.00195,"close":30.5}
{"ticker":"LGF","date":"2015-01-13","pret":-0.00098,"close":30.35}
{"ticker":"LGF","date":"2015-01-14","pret":-0.02402,"close":29.37}
{"ticker":"LGF","date":"2015-01-15","pret":-0.01984,"close":28.99}
{"ticker":"LGF","date":"2015-01-16","pret":-0.02059,"close":28.98}
{"ticker":"LGF","date":"2015-01-20","pret":0.00553,"close":28.09}
{"ticker":"LGF","date":"2015-01-21","pret":-0.03295,"close":28.25}
{"ticker":"LGF","date":"2015-01-22","pret":0.00887,"close":28.66}
{"ticker":"LGF","date":"2015-01-23","pret":0.01229,"close":28.85}
{"ticker":"LGF","date":"2015-01-26","pret":0.01317,"close":29.31}
{"ticker":"LGF","date":"2015-01-27","pret":-0.00276,"close":29.32}
{"ticker":"LGF","date":"2015-01-28","pret":0.0144,"close":28.75}
{"ticker":"LGF","date":"2015-01-29","pret":-0.01855,"close":28.73}
{"ticker":"LGF","date":"2015-01-30","pret":-0.01467,"close":28.73}
{"ticker":"LGF","date":"2015-02-02","pret":0.0098,"close":28.29}
{"ticker":"LGF","date":"2015-02-03","pret":-0.00699,"close":28.88}
{"ticker":"LGF","date":"2015-02-04","pret":0.01359,"close":28.77}
{"ticker":"LGF","date":"2015-02-05","pret":0.00414,"close":29.3}
{"ticker":"LGF","date":"2015-02-06","pret":-0.0097,"close":29.1}
{"ticker":"LGF","date":"2015-02-09","pret":0.01862,"close":29.76}
{"ticker":"LGF","date":"2015-02-10","pret":0.02029,"close":29.69}
{"ticker":"LGF","date":"2015-02-11","pret":0.0582,"close":32.42}
{"ticker":"LGF","date":"2015-02-12","pret":0.02803,"close":32.09}
{"ticker":"LGF","date":"2015-02-13","pret":-0.01267,"close":32.17}
{"ticker":"LGF","date":"2015-02-17","pret":-0.00218,"close":31.89}
{"ticker":"LGF","date":"2015-02-18","pret":-0.00908,"close":31.47}
{"ticker":"LGF","date":"2015-02-19","pret":-0.01012,"close":31.52}
{"ticker":"LGF","date":"2015-02-20","pret":0.00064,"close":31.99}
{"ticker":"LGF","date":"2015-02-23","pret":0.01607,"close":32.73}
{"ticker":"LGF","date":"2015-02-24","pret":0.02133,"close":32.65}
{"ticker":"LGF","date":"2015-02-25","pret":-0.00184,"close":32.97}
{"ticker":"LGF","date":"2015-02-26","pret":0.01128,"close":32.94}
{"ticker":"LGF","date":"2015-02-27","pret":0.00061,"close":32.59}
{"ticker":"LGF","date":"2015-03-02","pret":-0.0171,"close":32.88}
{"ticker":"LGF","date":"2015-03-03","pret":0.00737,"close":32.85}
{"ticker":"LGF","date":"2015-03-04","pret":0.00305,"close":33.04}
{"ticker":"LGF","date":"2015-03-05","pret":0.00759,"close":33.51}
{"ticker":"LGF","date":"2015-03-06","pret":0.00784,"close":32.75}
{"ticker":"LGF","date":"2015-03-09","pret":-0.01238,"close":32.78}
{"ticker":"LGF","date":"2015-03-10","pret":-0.011,"close":32.02}
{"ticker":"LGF","date":"2015-03-11","pret":-0.01455,"close":32.49}
{"ticker":"LGF","date":"2015-03-12","pret":0.01915,"close":33.32}
{"ticker":"LGF","date":"2015-03-13","pret":0.01608,"close":33.26}
{"ticker":"LGF","date":"2015-03-16","pret":0.0003,"close":33.98}
{"ticker":"LGF","date":"2015-03-17","pret":0.01464,"close":34.04}
{"ticker":"LGF","date":"2015-03-18","pret":0.00944,"close":34.17}
{"ticker":"LGF","date":"2015-03-19","pret":-0.00118,"close":34.13}
{"ticker":"LGF","date":"2015-03-20","pret":0.00616,"close":33.66}
{"ticker":"LGF","date":"2015-03-23","pret":-0.02696,"close":33.63}
{"ticker":"LGF","date":"2015-03-24","pret":0.00629,"close":33.34}
{"ticker":"LGF","date":"2015-03-25","pret":-0.00419,"close":32.85}
{"ticker":"LGF","date":"2015-03-26","pret":-0.01936,"close":33.21}
{"ticker":"LGF","date":"2015-03-27","pret":0.01456,"close":33.55}
{"ticker":"LGF","date":"2015-03-30","pret":0.00899,"close":33.26}
{"ticker":"LGF","date":"2015-03-31","pret":-0.00929,"close":33.92}
{"ticker":"LGF","date":"2015-04-01","pret":0.02086,"close":33.27}
{"ticker":"LGF","date":"2015-04-02","pret":-0.01636,"close":33.7}
{"ticker":"LGF","date":"2015-04-06","pret":0.00895,"close":33.93}
{"ticker":"LGF","date":"2015-04-07","pret":0.00711,"close":33.68}
{"ticker":"LGF","date":"2015-04-08","pret":-0.0795,"close":31.45}
{"ticker":"LGF","date":"2015-04-09","pret":0.00478,"close":31.2}
{"ticker":"LGF","date":"2015-04-10","pret":-0.00606,"close":31.31}
{"ticker":"LGF","date":"2015-04-13","pret":0.0067,"close":31.05}
{"ticker":"LGF","date":"2015-04-14","pret":-0.01376,"close":31.12}
{"ticker":"LGF","date":"2015-04-15","pret":0.00354,"close":31.01}
{"ticker":"LGF","date":"2015-04-16","pret":-0.00386,"close":31.35}
{"ticker":"LGF","date":"2015-04-17","pret":0.00258,"close":30.77}
{"ticker":"LGF","date":"2015-04-20","pret":-0.00161,"close":31.39}
{"ticker":"LGF","date":"2015-04-21","pret":0.01692,"close":31.14}
{"ticker":"LGF","date":"2015-04-22","pret":-0.01435,"close":31.24}
{"ticker":"LGF","date":"2015-04-23","pret":0.00064,"close":31.94}
{"ticker":"LGF","date":"2015-04-24","pret":0.0266,"close":32.43}
{"ticker":"LGF","date":"2015-04-27","pret":0.01458,"close":31.85}
{"ticker":"LGF","date":"2015-04-28","pret":-0.01991,"close":31.45}
{"ticker":"LGF","date":"2015-04-29","pret":-0.0136,"close":31.49}
{"ticker":"LGF","date":"2015-04-30","pret":0.00064,"close":31.01}
{"ticker":"LGF","date":"2015-05-01","pret":-0.01152,"close":31.33}
{"ticker":"LGF","date":"2015-05-04","pret":0.00929,"close":31.51}
{"ticker":"LGF","date":"2015-05-05","pret":0.00668,"close":31.05}
{"ticker":"LGF","date":"2015-05-06","pret":-0.01661,"close":30.7}
{"ticker":"LGF","date":"2015-05-07","pret":-0.00874,"close":30.65}
{"ticker":"LGF","date":"2015-05-08","pret":0.00486,"close":30.72}
{"ticker":"LGF","date":"2015-05-11","pret":-0.00616,"close":30.56}
{"ticker":"LGF","date":"2015-05-12","pret":-0.00588,"close":30.31}
{"ticker":"LGF","date":"2015-05-13","pret":-0.00822,"close":30.5}
{"ticker":"LGF","date":"2015-05-14","pret":0.0092,"close":30.9}
{"ticker":"LGF","date":"2015-05-15","pret":0.01041,"close":31.48}
{"ticker":"LGF","date":"2015-05-18","pret":0.01891,"close":31.78}
{"ticker":"LGF","date":"2015-05-19","pret":0.00159,"close":32.1}
{"ticker":"LGF","date":"2015-05-20","pret":0.02814,"close":32.43}
{"ticker":"LGF","date":"2015-05-21","pret":0.00369,"close":31.98}
{"ticker":"LGF","date":"2015-05-22","pret":-0.00462,"close":33.63}
{"ticker":"LGF","date":"2015-05-26","pret":0.02949,"close":32.97}
{"ticker":"LGF","date":"2015-05-27","pret":-0.0021,"close":32.98}
{"ticker":"LGF","date":"2015-05-28","pret":-0.01026,"close":32.77}
{"ticker":"LGF","date":"2015-05-29","pret":-0.00639,"close":33.09}
{"ticker":"LGF","date":"2015-06-01","pret":0.01002,"close":32.92}
{"ticker":"LGF","date":"2015-06-02","pret":-0.00303,"close":33.2}
{"ticker":"LGF","date":"2015-06-03","pret":0.01055,"close":33.8}
{"ticker":"LGF","date":"2015-06-04","pret":0.01341,"close":35.12}
{"ticker":"LGF","date":"2015-06-05","pret":0.03518,"close":35.4}
{"ticker":"LGF","date":"2015-06-08","pret":0.00428,"close":35.37}
{"ticker":"LGF","date":"2015-06-09","pret":0.00284,"close":35.58}
{"ticker":"LGF","date":"2015-06-10","pret":0.01128,"close":36.5}
{"ticker":"LGF","date":"2015-06-11","pret":0.02082,"close":36.42}
{"ticker":"LGF","date":"2015-06-12","pret":-0.00828,"close":36.92}
{"ticker":"LGF","date":"2015-06-15","pret":0.01648,"close":36.74}
{"ticker":"LGF","date":"2015-06-16","pret":0.00136,"close":37.46}
{"ticker":"LGF","date":"2015-06-17","pret":0.02154,"close":37.33}
{"ticker":"LGF","date":"2015-06-18","pret":0,"close":37.81}
{"ticker":"LGF","date":"2015-06-19","pret":-0.00053,"close":37.68}
{"ticker":"LGF","date":"2015-06-22","pret":0.00638,"close":37.83}
{"ticker":"LGF","date":"2015-06-23","pret":0.00159,"close":37.84}
{"ticker":"LGF","date":"2015-06-24","pret":-0.00477,"close":37.57}
{"ticker":"LGF","date":"2015-06-25","pret":0.0008,"close":37.85}
{"ticker":"LGF","date":"2015-06-26","pret":0.00529,"close":37.46}
{"ticker":"LGF","date":"2015-06-29","pret":-0.01463,"close":36.72}
{"ticker":"LGF","date":"2015-06-30","pret":-0.01104,"close":37.05}
{"ticker":"LGF","date":"2015-07-01","pret":0.0089,"close":37.28}
{"ticker":"LGF","date":"2015-07-02","pret":0.00295,"close":36.92}
{"ticker":"LGF","date":"2015-07-06","pret":-0.01293,"close":36.85}
{"ticker":"LGF","date":"2015-07-07","pret":-0.00136,"close":36.58}
{"ticker":"LGF","date":"2015-07-08","pret":-0.00927,"close":36.02}
{"ticker":"LGF","date":"2015-07-09","pret":-0.00274,"close":36.33}
{"ticker":"LGF","date":"2015-07-10","pret":0.00876,"close":36.71}
{"ticker":"LGF","date":"2015-07-13","pret":0.00733,"close":37.21}
{"ticker":"LGF","date":"2015-07-14","pret":0.01129,"close":37.4}
{"ticker":"LGF","date":"2015-07-15","pret":0.0008,"close":37.29}
{"ticker":"LGF","date":"2015-07-16","pret":0.00294,"close":37.71}
{"ticker":"LGF","date":"2015-07-17","pret":0.01007,"close":37.85}
{"ticker":"LGF","date":"2015-07-20","pret":-0.00317,"close":37.89}
{"ticker":"LGF","date":"2015-07-21","pret":-0.00132,"close":37.29}
{"ticker":"LGF","date":"2015-07-22","pret":-0.01629,"close":37.52}
{"ticker":"LGF","date":"2015-07-23","pret":0.01523,"close":38.48}
{"ticker":"LGF","date":"2015-07-24","pret":0.02669,"close":38.02}
{"ticker":"LGF","date":"2015-07-27","pret":-0.02166,"close":37.18}
{"ticker":"LGF","date":"2015-07-28","pret":-0.01676,"close":38.51}
{"ticker":"LGF","date":"2015-07-29","pret":0.03377,"close":38.53}
{"ticker":"LGF","date":"2015-07-30","pret":-0.00442,"close":39.02}
{"ticker":"LGF","date":"2015-07-31","pret":0.0275,"close":39.18}
{"ticker":"LGF","date":"2015-08-03","pret":-0.00585,"close":38.91}
{"ticker":"LGF","date":"2015-08-04","pret":-0.00511,"close":38.78}
{"ticker":"LGF","date":"2015-08-05","pret":-0.00875,"close":37.42}
{"ticker":"LGF","date":"2015-08-06","pret":-0.03072,"close":35.34}
{"ticker":"LGF","date":"2015-08-07","pret":-0.05198,"close":37.61}
{"ticker":"LGF","date":"2015-08-10","pret":0.06232,"close":38.31}
{"ticker":"LGF","date":"2015-08-11","pret":0.00211,"close":37.99}
{"ticker":"LGF","date":"2015-08-12","pret":-0.00873,"close":37.84}
{"ticker":"LGF","date":"2015-08-13","pret":0.00133,"close":38.99}
{"ticker":"LGF","date":"2015-08-14","pret":0.03569,"close":39.3}
{"ticker":"LGF","date":"2015-08-17","pret":0.00205,"close":39.2}
{"ticker":"LGF","date":"2015-08-18","pret":-0.00179,"close":39.15}
{"ticker":"LGF","date":"2015-08-19","pret":0.00434,"close":39.01}
{"ticker":"LGF","date":"2015-08-20","pret":-0.02111,"close":37.45}
{"ticker":"LGF","date":"2015-08-21","pret":-0.03792,"close":36.75}
{"ticker":"LGF","date":"2015-08-24","pret":-0.07869,"close":35.47}
{"ticker":"LGF","date":"2015-08-25","pret":0.06618,"close":35.89}
{"ticker":"LGF","date":"2015-08-26","pret":0.00628,"close":36.58}
{"ticker":"LGF","date":"2015-08-27","pret":0.00678,"close":37.41}
{"ticker":"LGF","date":"2015-08-28","pret":0.00458,"close":37.23}
{"ticker":"LGF","date":"2015-08-31","pret":-0.00134,"close":36.69}
{"ticker":"LGF","date":"2015-09-01","pret":-0.03451,"close":36.2}
{"ticker":"LGF","date":"2015-09-02","pret":0.01384,"close":37.05}
{"ticker":"LGF","date":"2015-09-03","pret":0.02041,"close":37.83}
{"ticker":"LGF","date":"2015-09-04","pret":0.00618,"close":37.67}
{"ticker":"LGF","date":"2015-09-08","pret":0.02407,"close":38.9}
{"ticker":"LGF","date":"2015-09-09","pret":0.0235,"close":38.33}
{"ticker":"LGF","date":"2015-09-10","pret":-0.02193,"close":38.26}
{"ticker":"LGF","date":"2015-09-11","pret":-0.00523,"close":38.34}
{"ticker":"LGF","date":"2015-09-14","pret":0.00628,"close":37.93}
{"ticker":"LGF","date":"2015-09-15","pret":-0.00628,"close":38.51}
{"ticker":"LGF","date":"2015-09-16","pret":0.01458,"close":39.27}
{"ticker":"LGF","date":"2015-09-17","pret":0.01692,"close":40.06}
{"ticker":"LGF","date":"2015-09-18","pret":0.00659,"close":39.68}
{"ticker":"LGF","date":"2015-09-21","pret":0.00529,"close":39.48}
{"ticker":"LGF","date":"2015-09-22","pret":-0.0384,"close":38.55}
{"ticker":"LGF","date":"2015-09-23","pret":0.0078,"close":38.32}
{"ticker":"LGF","date":"2015-09-24","pret":-0.01776,"close":38.16}
{"ticker":"LGF","date":"2015-09-25","pret":0.01673,"close":38.12}
{"ticker":"LGF","date":"2015-09-28","pret":-0.01937,"close":36.82}
{"ticker":"LGF","date":"2015-09-29","pret":-0.02461,"close":35.83}
{"ticker":"LGF","date":"2015-09-30","pret":-0.02163,"close":36.8}
{"ticker":"LGF","date":"2015-10-01","pret":0.02217,"close":37.67}
{"ticker":"LGF","date":"2015-10-02","pret":0.01558,"close":38.65}
{"ticker":"LGF","date":"2015-10-05","pret":0.03818,"close":39.18}
{"ticker":"LGF","date":"2015-10-06","pret":0.03875,"close":39.2}
{"ticker":"LGF","date":"2015-10-07","pret":-0.02752,"close":39.82}
{"ticker":"LGF","date":"2015-10-08","pret":0.0116,"close":40.21}
{"ticker":"LGF","date":"2015-10-09","pret":0.01246,"close":40.1}
{"ticker":"LGF","date":"2015-10-12","pret":-0.00646,"close":40.14}
{"ticker":"LGF","date":"2015-10-13","pret":-0.004,"close":40.09}
{"ticker":"LGF","date":"2015-10-14","pret":0.00648,"close":39.81}
{"ticker":"LGF","date":"2015-10-15","pret":-0.00648,"close":40.34}
{"ticker":"LGF","date":"2015-10-16","pret":0.00673,"close":41}
{"ticker":"LGF","date":"2015-10-19","pret":0.0231,"close":40.53}
{"ticker":"LGF","date":"2015-10-20","pret":-0.01764,"close":39.84}
{"ticker":"LGF","date":"2015-10-21","pret":-0.00819,"close":39.18}
{"ticker":"LGF","date":"2015-10-22","pret":-0.02218,"close":38.46}
{"ticker":"LGF","date":"2015-10-23","pret":-0.0193,"close":38.66}
{"ticker":"LGF","date":"2015-10-26","pret":0.00234,"close":39.29}
{"ticker":"LGF","date":"2015-10-27","pret":0.01875,"close":39.26}
{"ticker":"LGF","date":"2015-10-28","pret":0.00229,"close":39.93}
{"ticker":"LGF","date":"2015-10-29","pret":0.01436,"close":39.69}
{"ticker":"LGF","date":"2015-10-30","pret":-0.00627,"close":38.97}
{"ticker":"LGF","date":"2015-11-02","pret":-0.01369,"close":39.11}
{"ticker":"LGF","date":"2015-11-03","pret":-0.00051,"close":38.88}
{"ticker":"LGF","date":"2015-11-04","pret":-0.0023,"close":38.82}
{"ticker":"LGF","date":"2015-11-05","pret":-0.00462,"close":38.92}
{"ticker":"LGF","date":"2015-11-06","pret":-0.00026,"close":39.37}
{"ticker":"LGF","date":"2015-11-09","pret":0.00794,"close":38.28}
{"ticker":"LGF","date":"2015-11-10","pret":0.02296,"close":39.83}
{"ticker":"LGF","date":"2015-11-11","pret":-0.00751,"close":40.69}
{"ticker":"LGF","date":"2015-11-12","pret":0.01149,"close":41.07}
{"ticker":"LGF","date":"2015-11-13","pret":0.00149,"close":37.84}
{"ticker":"LGF","date":"2015-11-16","pret":-0.0648,"close":37.53}
{"ticker":"LGF","date":"2015-11-17","pret":-0.00531,"close":37.8}
{"ticker":"LGF","date":"2015-11-18","pret":0.00716,"close":37.77}
{"ticker":"LGF","date":"2015-11-19","pret":0.00474,"close":36.22}
{"ticker":"LGF","date":"2015-11-20","pret":-0.04133,"close":35.02}
{"ticker":"LGF","date":"2015-11-23","pret":-0.06802,"close":35}
{"ticker":"LGF","date":"2015-11-24","pret":0.01687,"close":34.43}
{"ticker":"LGF","date":"2015-11-25","pret":-0.01102,"close":34.97}
{"ticker":"LGF","date":"2015-11-26"}
{"ticker":"LGF","date":"2015-11-27","pret":0.01303,"close":34.8}
{"ticker":"LGF","date":"2015-11-30","pret":-0.00259,"close":33.94}
{"ticker":"LGF","date":"2015-12-01","pret":-0.01717,"close":34.24}
{"ticker":"LGF","date":"2015-12-02","pret":0.00848,"close":34.06}
{"ticker":"LGF","date":"2015-12-03","pret":0.00058,"close":33.56}
{"ticker":"LGF","date":"2015-12-04","pret":-0.02235,"close":33.73}
{"ticker":"LGF","date":"2015-12-07","pret":0.0006,"close":33.36}
{"ticker":"LGF","date":"2015-12-08","pret":-0.01407,"close":33.37}
{"ticker":"LGF","date":"2015-12-09","pret":0.00601,"close":35.09}
{"ticker":"LGF","date":"2015-12-10","pret":0.04769,"close":35.25}
{"ticker":"LGF","date":"2015-12-11","pret":-0.00832,"close":34.08}
{"ticker":"LGF","date":"2015-12-14","pret":-0.0192,"close":33.47}
{"ticker":"LGF","date":"2015-12-15","pret":0.00293,"close":34.65}
{"ticker":"LGF","date":"2015-12-16","pret":0.01511,"close":34.31}
{"ticker":"LGF","date":"2015-12-17"}
{"ticker":"LGF","date":"2015-12-18","pret":-0.05514,"close":32.36}
{"ticker":"LGF","date":"2015-12-21","pret":-0.00397,"close":32.39}
{"ticker":"LGF","date":"2015-12-22","pret":-0.00706,"close":32.79}
{"ticker":"LGF","date":"2015-12-23","pret":0.0159,"close":32.61}
{"ticker":"LGF","date":"2015-12-24","pret":-0.00853,"close":32.85}
{"ticker":"LGF","date":"2015-12-28","pret":-0.00122,"close":32.9}
{"ticker":"LGF","date":"2015-12-29","pret":0.0055,"close":32.45}
{"ticker":"LGF","date":"2015-12-30","pret":-0.01566,"close":32.4}
{"ticker":"LGF","date":"2015-12-31","pret":0.00031,"close":32.39}
{"ticker":"LGF","date":"2016-01-04","pret":-0.01026,"close":31.3}
{"ticker":"LGF","date":"2016-01-05","pret":-0.03014,"close":30.46}
{"ticker":"LGIH","date":"2015-01-02","pret":-0.00793,"close":14.67}
{"ticker":"LGIH","date":"2015-01-05","pret":0.00199,"close":14.9}
{"ticker":"LGIH","date":"2015-01-06","pret":-0.00597,"close":14.61}
{"ticker":"LGIH","date":"2015-01-07","pret":-0.01138,"close":14.35}
{"ticker":"LGIH","date":"2015-01-08","pret":-0.0618,"close":14.23}
{"ticker":"LGIH","date":"2015-01-09","pret":0.01564,"close":14.25}
{"ticker":"LGIH","date":"2015-01-12","pret":-0.0007,"close":13.86}
{"ticker":"LGIH","date":"2015-01-13","pret":-0.00993,"close":13.3}
{"ticker":"LGIH","date":"2015-01-14","pret":-0.11707,"close":13.07}
{"ticker":"LGIH","date":"2015-01-15","pret":0.05381,"close":12.66}
{"ticker":"LGIH","date":"2015-01-16","pret":-0.04345,"close":13.31}
{"ticker":"LGIH","date":"2015-01-20","pret":0.05703,"close":13.05}
{"ticker":"LGIH","date":"2015-01-21","pret":-0.02888,"close":13.9}
{"ticker":"LGIH","date":"2015-01-22","pret":0.0807,"close":13.28}
{"ticker":"LGIH","date":"2015-01-23","pret":-0.07608,"close":12.96}
{"ticker":"LGIH","date":"2015-01-26","pret":-0.01236,"close":13.74}
{"ticker":"LGIH","date":"2015-01-27","pret":0.05517,"close":13.32}
{"ticker":"LGIH","date":"2015-01-28","pret":-0.01109,"close":13.42}
{"ticker":"LGIH","date":"2015-01-29","pret":0.00149,"close":13.99}
{"ticker":"LGIH","date":"2015-01-30","pret":0.02638,"close":13.17}
{"ticker":"LGIH","date":"2015-02-02","pret":-0.04284,"close":13.34}
{"ticker":"LGIH","date":"2015-02-03","pret":0.01498,"close":13.82}
{"ticker":"LGIH","date":"2015-02-04","pret":0.02786,"close":13.82}
{"ticker":"LGIH","date":"2015-02-05","pret":-0.00362,"close":13.81}
{"ticker":"LGIH","date":"2015-02-06","pret":0.00507,"close":13.85}
{"ticker":"LGIH","date":"2015-02-09","pret":0,"close":13.98}
{"ticker":"LGIH","date":"2015-02-10","pret":0.02002,"close":13.54}
{"ticker":"LGIH","date":"2015-02-11","pret":-0.04413,"close":13.38}
{"ticker":"LGIH","date":"2015-02-12","pret":-0.00296,"close":13.45}
{"ticker":"LGIH","date":"2015-02-13","pret":0.00074,"close":13.38}
{"ticker":"LGIH","date":"2015-02-17","pret":-0.00371,"close":13.13}
{"ticker":"LGIH","date":"2015-02-18","pret":-0.02562,"close":13.29}
{"ticker":"LGIH","date":"2015-02-19","pret":0.0144,"close":14.02}
{"ticker":"LGIH","date":"2015-02-20","pret":0.05204,"close":13.7}
{"ticker":"LGIH","date":"2015-02-23","pret":-0.02166,"close":13.51}
{"ticker":"LGIH","date":"2015-02-24","pret":-0.00439,"close":14.06}
{"ticker":"LGIH","date":"2015-02-25","pret":0.03388,"close":14.04}
{"ticker":"LGIH","date":"2015-02-26","pret":-0.00926,"close":14}
{"ticker":"LGIH","date":"2015-02-27","pret":-0.00143,"close":14.16}
{"ticker":"LGIH","date":"2015-03-02","pret":0.01564,"close":14.16}
{"ticker":"LGIH","date":"2015-03-03","pret":-0.00708,"close":13.64}
{"ticker":"LGIH","date":"2015-03-04","pret":-0.03395,"close":13.78}
{"ticker":"LGIH","date":"2015-03-05","pret":0.0182,"close":13.89}
{"ticker":"LGIH","date":"2015-03-06","pret":-0.00144,"close":13.66}
{"ticker":"LGIH","date":"2015-03-09","pret":-0.01529,"close":13.43}
{"ticker":"LGIH","date":"2015-03-10","pret":-0.02301,"close":13}
{"ticker":"LGIH","date":"2015-03-11","pret":-0.02355,"close":13.45}
{"ticker":"LGIH","date":"2015-03-12","pret":0.04656,"close":14.58}
{"ticker":"LGIH","date":"2015-03-13","pret":0.06256,"close":14.59}
{"ticker":"LGIH","date":"2015-03-16","pret":0.00892,"close":14.69}
{"ticker":"LGIH","date":"2015-03-17","pret":0.00068,"close":14.39}
{"ticker":"LGIH","date":"2015-03-18","pret":-0.02348,"close":14.71}
{"ticker":"LGIH","date":"2015-03-19","pret":0.02212,"close":14.58}
{"ticker":"LGIH","date":"2015-03-20","pret":-0.00205,"close":14.89}
{"ticker":"LGIH","date":"2015-03-23","pret":0.05205,"close":15.43}
{"ticker":"LGIH","date":"2015-03-24","pret":0.02568,"close":15.32}
{"ticker":"LGIH","date":"2015-03-25","pret":-0.02373,"close":15.2}
{"ticker":"LGIH","date":"2015-03-26","pret":-0.01966,"close":15.2}
{"ticker":"LGIH","date":"2015-03-27","pret":0.00528,"close":16.04}
{"ticker":"LGIH","date":"2015-03-30","pret":0.0619,"close":16.69}
{"ticker":"LGIH","date":"2015-03-31","pret":0.03287,"close":16.66}
{"ticker":"LGIH","date":"2015-04-01","pret":-0.00721,"close":17.02}
{"ticker":"LGIH","date":"2015-04-02","pret":0.0256,"close":17.6}
{"ticker":"LGIH","date":"2015-04-06","pret":0.0341,"close":17.63}
{"ticker":"LGIH","date":"2015-04-07","pret":-0.00114,"close":17.6}
{"ticker":"LGIH","date":"2015-04-08","pret":0.00057,"close":17.61}
{"ticker":"LGIH","date":"2015-04-09","pret":0.00567,"close":17.27}
{"ticker":"LGIH","date":"2015-04-10","pret":-0.02229,"close":17.19}
{"ticker":"LGIH","date":"2015-04-13","pret":-0.00522,"close":16.97}
{"ticker":"LGIH","date":"2015-04-14","pret":-0.01287,"close":17.2}
{"ticker":"LGIH","date":"2015-04-15","pret":0.02154,"close":17.92}
{"ticker":"LGIH","date":"2015-04-16","pret":0.03342,"close":17.3}
{"ticker":"LGIH","date":"2015-04-17","pret":-0.04559,"close":17.23}
{"ticker":"LGIH","date":"2015-04-20","pret":0.00755,"close":17.59}
{"ticker":"LGIH","date":"2015-04-21","pret":0.02005,"close":17.54}
{"ticker":"LGIH","date":"2015-04-22","pret":-0.00854,"close":17.57}
{"ticker":"LGIH","date":"2015-04-23","pret":-0.00286,"close":17.09}
{"ticker":"LGIH","date":"2015-04-24","pret":-0.01503,"close":17.42}
{"ticker":"LGIH","date":"2015-04-27","pret":0.02303,"close":17.1}
{"ticker":"LGIH","date":"2015-04-28","pret":-0.02887,"close":17.24}
{"ticker":"LGIH","date":"2015-04-29","pret":-0.00059,"close":16.96}
{"ticker":"LGIH","date":"2015-04-30","pret":-0.01179,"close":16.47}
{"ticker":"LGIH","date":"2015-05-01","pret":-0.01916,"close":16.78}
{"ticker":"LGIH","date":"2015-05-04","pret":0.01082,"close":16.74}
{"ticker":"LGIH","date":"2015-05-05","pret":0.0006,"close":16.88}
{"ticker":"LGIH","date":"2015-05-06","pret":0.01542,"close":16.89}
{"ticker":"LGIH","date":"2015-05-07","pret":-0.00472,"close":17.2}
{"ticker":"LGIH","date":"2015-05-08","pret":0.03487,"close":17.29}
{"ticker":"LGIH","date":"2015-05-11","pret":-0.00918,"close":17.7}
{"ticker":"LGIH","date":"2015-05-12","pret":0.01941,"close":17.96}
{"ticker":"LGIH","date":"2015-05-13","pret":0.02125,"close":17.92}
{"ticker":"LGIH","date":"2015-05-14","pret":-0.00388,"close":17.75}
{"ticker":"LGIH","date":"2015-05-15","pret":-0.0123,"close":17.75}
{"ticker":"LGIH","date":"2015-05-18","pret":-0.00056,"close":17.76}
{"ticker":"LGIH","date":"2015-05-19","pret":0.00449,"close":17.69}
{"ticker":"LGIH","date":"2015-05-20","pret":-0.009,"close":17.95}
{"ticker":"LGIH","date":"2015-05-21","pret":0.01068,"close":18}
{"ticker":"LGIH","date":"2015-05-22","pret":0.00335,"close":17.86}
{"ticker":"LGIH","date":"2015-05-26","pret":-0.00447,"close":18.36}
{"ticker":"LGIH","date":"2015-05-27","pret":0.03196,"close":18.58}
{"ticker":"LGIH","date":"2015-05-28","pret":0.00487,"close":18.7}
{"ticker":"LGIH","date":"2015-05-29","pret":0.00485,"close":18.85}
{"ticker":"LGIH","date":"2015-06-01","pret":0.0244,"close":18.55}
{"ticker":"LGIH","date":"2015-06-02","pret":-0.02656,"close":18.59}
{"ticker":"LGIH","date":"2015-06-03","pret":0.00537,"close":18.56}
{"ticker":"LGIH","date":"2015-06-04","pret":-0.00914,"close":18.26}
{"ticker":"LGIH","date":"2015-06-05","pret":-0.0136,"close":18.51}
{"ticker":"LGIH","date":"2015-06-08","pret":0.01414,"close":17.88}
{"ticker":"LGIH","date":"2015-06-09","pret":-0.03293,"close":17.86}
{"ticker":"LGIH","date":"2015-06-10","pret":0.00223,"close":17.83}
{"ticker":"LGIH","date":"2015-06-11","pret":-0.00223,"close":18.37}
{"ticker":"LGIH","date":"2015-06-12","pret":0.02426,"close":18.52}
{"ticker":"LGIH","date":"2015-06-15","pret":0.00543,"close":18.64}
{"ticker":"LGIH","date":"2015-06-16","pret":0.00756,"close":18.51}
{"ticker":"LGIH","date":"2015-06-17","pret":0,"close":18.52}
{"ticker":"LGIH","date":"2015-06-18","pret":0.00108,"close":18.88}
{"ticker":"LGIH","date":"2015-06-19","pret":0.01757,"close":19.14}
{"ticker":"LGIH","date":"2015-06-22","pret":0.01934,"close":19.1}
{"ticker":"LGIH","date":"2015-06-23","pret":-0.00571,"close":19.47}
{"ticker":"LGIH","date":"2015-06-24","pret":0.01498,"close":19.86}
{"ticker":"LGIH","date":"2015-06-25","pret":0.02532,"close":19.77}
{"ticker":"LGIH","date":"2015-06-26","pret":-0.01157,"close":19.92}
{"ticker":"LGIH","date":"2015-06-29","pret":-0.00152,"close":19.2}
{"ticker":"LGIH","date":"2015-06-30","pret":-0.01223,"close":19.78}
{"ticker":"LGIH","date":"2015-07-01","pret":0.02181,"close":19.36}
{"ticker":"LGIH","date":"2015-07-02","pret":-0.02747,"close":18.81}
{"ticker":"LGIH","date":"2015-07-06","pret":-0.03677,"close":18.95}
{"ticker":"LGIH","date":"2015-07-07","pret":-0.00375,"close":18.79}
{"ticker":"LGIH","date":"2015-07-08","pret":0.00322,"close":18.55}
{"ticker":"LGIH","date":"2015-07-09","pret":0.00906,"close":18.78}
{"ticker":"LGIH","date":"2015-07-10","pret":0.00159,"close":19.03}
{"ticker":"LGIH","date":"2015-07-13","pret":0.01263,"close":19.66}
{"ticker":"LGIH","date":"2015-07-14","pret":0.0309,"close":19.45}
{"ticker":"LGIH","date":"2015-07-15","pret":-0.01533,"close":18.86}
{"ticker":"LGIH","date":"2015-07-16","pret":-0.02029,"close":18.88}
{"ticker":"LGIH","date":"2015-07-17","pret":-0.02178,"close":18.54}
{"ticker":"LGIH","date":"2015-07-20","pret":-0.00755,"close":18.82}
{"ticker":"LGIH","date":"2015-07-21","pret":0.01823,"close":18.8}
{"ticker":"LGIH","date":"2015-07-22","pret":-0.00053,"close":19.48}
{"ticker":"LGIH","date":"2015-07-23","pret":0.04012,"close":18.97}
{"ticker":"LGIH","date":"2015-07-24","pret":-0.02849,"close":18.47}
{"ticker":"LGIH","date":"2015-07-27","pret":-0.02017,"close":18.64}
{"ticker":"LGIH","date":"2015-07-28","pret":0.00054,"close":18.54}
{"ticker":"LGIH","date":"2015-07-29","pret":-0.00484,"close":19.27}
{"ticker":"LGIH","date":"2015-07-30","pret":0.03232,"close":19.29}
{"ticker":"LGIH","date":"2015-07-31","pret":0.00364,"close":19.54}
{"ticker":"LGIH","date":"2015-08-03","pret":0.01393,"close":19.07}
{"ticker":"LGIH","date":"2015-08-04","pret":-0.02332,"close":18.82}
{"ticker":"LGIH","date":"2015-08-05","pret":0.04511,"close":23.21}
{"ticker":"LGIH","date":"2015-08-06","pret":0.12825,"close":23.9}
{"ticker":"LGIH","date":"2015-08-07","pret":0.05323,"close":23.31}
{"ticker":"LGIH","date":"2015-08-10","pret":-0.01135,"close":23.77}
{"ticker":"LGIH","date":"2015-08-11","pret":0.00211,"close":24.42}
{"ticker":"LGIH","date":"2015-08-12","pret":0.02911,"close":24.87}
{"ticker":"LGIH","date":"2015-08-13","pret":0.02429,"close":25.51}
{"ticker":"LGIH","date":"2015-08-14","pret":0.02917,"close":26.27}
{"ticker":"LGIH","date":"2015-08-17","pret":0.02076,"close":26.17}
{"ticker":"LGIH","date":"2015-08-18","pret":0.00683,"close":26.27}
{"ticker":"LGIH","date":"2015-08-19","pret":-0.01754,"close":26.26}
{"ticker":"LGIH","date":"2015-08-20","pret":0.01261,"close":24.89}
{"ticker":"LGIH","date":"2015-08-21","pret":-0.07122,"close":24.9}
{"ticker":"LGIH","date":"2015-08-24","pret":-0.04036,"close":23.67}
{"ticker":"LGIH","date":"2015-08-25","pret":0.04606,"close":23.05}
{"ticker":"LGIH","date":"2015-08-26","pret":-0.0376,"close":24.22}
{"ticker":"LGIH","date":"2015-08-27","pret":0.03109,"close":24.43}
{"ticker":"LGIH","date":"2015-08-28","pret":-0.00368,"close":24.85}
{"ticker":"LGIH","date":"2015-08-31","pret":0.01504,"close":26.04}
{"ticker":"LGIH","date":"2015-09-01","pret":0.02903,"close":25.15}
{"ticker":"LGIH","date":"2015-09-02","pret":0,"close":26.28}
{"ticker":"LGIH","date":"2015-09-03","pret":0.0377,"close":27.05}
{"ticker":"LGIH","date":"2015-09-04","pret":0.00264,"close":26.94}
{"ticker":"LGIH","date":"2015-09-08","pret":0.02528,"close":28.43}
{"ticker":"LGIH","date":"2015-09-09","pret":0.0841,"close":28.01}
{"ticker":"LGIH","date":"2015-09-10","pret":-0.06627,"close":27.48}
{"ticker":"LGIH","date":"2015-09-11","pret":-0.01161,"close":28.4}
{"ticker":"LGIH","date":"2015-09-14","pret":0.03724,"close":28.47}
{"ticker":"LGIH","date":"2015-09-15","pret":0.0077,"close":29.06}
{"ticker":"LGIH","date":"2015-09-16","pret":0.01489,"close":29.58}
{"ticker":"LGIH","date":"2015-09-17","pret":0.01704,"close":29.57}
{"ticker":"LGIH","date":"2015-09-18","pret":-0.01361,"close":28.97}
{"ticker":"LGIH","date":"2015-09-21","pret":0.00239,"close":28.3}
{"ticker":"LGIH","date":"2015-09-22","pret":-0.04865,"close":27.39}
{"ticker":"LGIH","date":"2015-09-23","pret":-0.01482,"close":27.8}
{"ticker":"LGIH","date":"2015-09-24","pret":0.00545,"close":28.31}
{"ticker":"LGIH","date":"2015-09-25","pret":0.03731,"close":28.72}
{"ticker":"LGIH","date":"2015-09-28","pret":-0.0056,"close":26.91}
{"ticker":"LGIH","date":"2015-09-29","pret":-0.06111,"close":26.35}
{"ticker":"LGIH","date":"2015-09-30","pret":-0.00673,"close":27.19}
{"ticker":"LGIH","date":"2015-10-01","pret":0.02813,"close":27.6}
{"ticker":"LGIH","date":"2015-10-02","pret":-0.01027,"close":26.75}
{"ticker":"LGIH","date":"2015-10-05","pret":0.00625,"close":29.35}
{"ticker":"LGIH","date":"2015-10-06","pret":0.08799,"close":30.37}
{"ticker":"LGIH","date":"2015-10-07","pret":0.01002,"close":31.39}
{"ticker":"LGIH","date":"2015-10-08","pret":0.04895,"close":31.56}
{"ticker":"LGIH","date":"2015-10-09","pret":0.0041,"close":32.33}
{"ticker":"LGIH","date":"2015-10-12","pret":0.03346,"close":32.69}
{"ticker":"LGIH","date":"2015-10-13","pret":-0.00397,"close":31.48}
{"ticker":"LGIH","date":"2015-10-14","pret":-0.0179,"close":29.32}
{"ticker":"LGIH","date":"2015-10-15","pret":-0.08919,"close":30.28}
{"ticker":"LGIH","date":"2015-10-16","pret":0.03216,"close":30.42}
{"ticker":"LGIH","date":"2015-10-19","pret":0.00329,"close":32.14}
{"ticker":"LGIH","date":"2015-10-20","pret":0.05031,"close":32.22}
{"ticker":"LGIH","date":"2015-10-21","pret":0.01119,"close":33.34}
{"ticker":"LGIH","date":"2015-10-22","pret":0.03939,"close":31.41}
{"ticker":"LGIH","date":"2015-10-23","pret":-0.06632,"close":30.87}
{"ticker":"LGIH","date":"2015-10-26","pret":-0.01761,"close":32.36}
{"ticker":"LGIH","date":"2015-10-27","pret":0.03524,"close":30.34}
{"ticker":"LGIH","date":"2015-10-28","pret":-0.05514,"close":31.54}
{"ticker":"LGIH","date":"2015-10-29","pret":0.02923,"close":30.13}
{"ticker":"LGIH","date":"2015-10-30","pret":-0.03419,"close":28.03}
{"ticker":"LGIH","date":"2015-11-02","pret":-0.07174,"close":29.53}
{"ticker":"LGIH","date":"2015-11-03","pret":0.04964,"close":29.83}
{"ticker":"LGIH","date":"2015-11-04","pret":0.07375,"close":29.55}
{"ticker":"LGIH","date":"2015-11-05","pret":-0.06263,"close":28.79}
{"ticker":"LGIH","date":"2015-11-06","pret":-0.04521,"close":30.28}
{"ticker":"LGIH","date":"2015-11-09","pret":0.06609,"close":29.87}
{"ticker":"LGIH","date":"2015-11-10","pret":-0.02356,"close":31.05}
{"ticker":"LGIH","date":"2015-11-11","pret":0.0469,"close":32.26}
{"ticker":"LGIH","date":"2015-11-12","pret":0.02812,"close":30.7}
{"ticker":"LGIH","date":"2015-11-13","pret":-0.0472,"close":29.9}
{"ticker":"LGIH","date":"2015-11-16","pret":-0.01414,"close":30.7}
{"ticker":"LGIH","date":"2015-11-17","pret":0.02292,"close":30.35}
{"ticker":"LGIH","date":"2015-11-18","pret":-0.01994,"close":31.08}
{"ticker":"LGIH","date":"2015-11-19","pret":0.02543,"close":30.99}
{"ticker":"LGIH","date":"2015-11-20","pret":0.02103,"close":31.4}
{"ticker":"LGIH","date":"2015-11-23","pret":-0.00379,"close":31.39}
{"ticker":"LGIH","date":"2015-11-24","pret":-0.01917,"close":30.96}
{"ticker":"LGIH","date":"2015-11-25","pret":0.0029,"close":32.9}
{"ticker":"LGIH","date":"2015-11-26"}
{"ticker":"LGIH","date":"2015-11-27","pret":0.06023,"close":32.97}
{"ticker":"LGIH","date":"2015-11-30","pret":0.00964,"close":33.26}
{"ticker":"LGIH","date":"2015-12-01","pret":0.01044,"close":35.54}
{"ticker":"LGIH","date":"2015-12-02","pret":0.06715,"close":34.23}
{"ticker":"LGIH","date":"2015-12-03","pret":-0.05125,"close":30.54}
{"ticker":"LGIH","date":"2015-12-04","pret":-0.12262,"close":30.63}
{"ticker":"LGIH","date":"2015-12-07","pret":0.02961,"close":27.28}
{"ticker":"LGIH","date":"2015-12-08","pret":-0.15618,"close":27.58}
{"ticker":"LGIH","date":"2015-12-09","pret":0.03173,"close":26.25}
{"ticker":"LGIH","date":"2015-12-10","pret":-0.04874,"close":27}
{"ticker":"LGIH","date":"2015-12-11","pret":0.00228,"close":24.94}
{"ticker":"LGIH","date":"2015-12-14","pret":-0.05272,"close":24.54}
{"ticker":"LGIH","date":"2015-12-15","pret":-0.01088,"close":24.85}
{"ticker":"LGIH","date":"2015-12-16","pret":0.02324,"close":25.79}
{"ticker":"LGIH","date":"2015-12-17"}
{"ticker":"LGIH","date":"2015-12-18","pret":-0.04537,"close":23.02}
{"ticker":"LGIH","date":"2015-12-21","pret":-0.0545,"close":21.81}
{"ticker":"LGIH","date":"2015-12-22","pret":-0.04201,"close":22.69}
{"ticker":"LGIH","date":"2015-12-23","pret":0.03145,"close":23.31}
{"ticker":"LGIH","date":"2015-12-24","pret":0.02057,"close":23.19}
{"ticker":"LGIH","date":"2015-12-28","pret":0.00087,"close":22.9}
{"ticker":"LGIH","date":"2015-12-29","pret":0.00303,"close":23.84}
{"ticker":"LGIH","date":"2015-12-30","pret":0.03186,"close":24.59}
{"ticker":"LGIH","date":"2015-12-31","pret":0.01246,"close":24.33}
{"ticker":"LGIH","date":"2016-01-04","pret":-0.01791,"close":23.33}
{"ticker":"LGIH","date":"2016-01-05","pret":-0.01738,"close":23.43}
{"ticker":"LGND","date":"2015-01-02","pret":0.02662,"close":53.73}
{"ticker":"LGND","date":"2015-01-05","pret":-0.00842,"close":53.38}
{"ticker":"LGND","date":"2015-01-06","pret":0.00412,"close":52.1}
{"ticker":"LGND","date":"2015-01-07","pret":-0.01679,"close":53.74}
{"ticker":"LGND","date":"2015-01-08","pret":0.03313,"close":54.94}
{"ticker":"LGND","date":"2015-01-09","pret":0.01408,"close":54.95}
{"ticker":"LGND","date":"2015-01-12","pret":0.00163,"close":51.54}
{"ticker":"LGND","date":"2015-01-13","pret":-0.06398,"close":52.04}
{"ticker":"LGND","date":"2015-01-14","pret":-0.0062,"close":52.47}
{"ticker":"LGND","date":"2015-01-15","pret":0.02439,"close":51.58}
{"ticker":"LGND","date":"2015-01-16","pret":-0.02556,"close":54.38}
{"ticker":"LGND","date":"2015-01-20","pret":0.06152,"close":54.73}
{"ticker":"LGND","date":"2015-01-21","pret":0.00128,"close":54.76}
{"ticker":"LGND","date":"2015-01-22","pret":0.00529,"close":55.83}
{"ticker":"LGND","date":"2015-01-23","pret":0.01802,"close":54.67}
{"ticker":"LGND","date":"2015-01-26","pret":-0.02752,"close":56.56}
{"ticker":"LGND","date":"2015-01-27","pret":0.02215,"close":58.56}
{"ticker":"LGND","date":"2015-01-28","pret":0.06532,"close":57.42}
{"ticker":"LGND","date":"2015-01-29","pret":-0.02918,"close":57.03}
{"ticker":"LGND","date":"2015-01-30","pret":-0.0143,"close":56.92}
{"ticker":"LGND","date":"2015-02-02","pret":0.00578,"close":55.25}
{"ticker":"LGND","date":"2015-02-03","pret":-0.02852,"close":54.28}
{"ticker":"LGND","date":"2015-02-04","pret":-0.03418,"close":53.9}
{"ticker":"LGND","date":"2015-02-05","pret":0.00962,"close":56.04}
{"ticker":"LGND","date":"2015-02-06","pret":0.03617,"close":54.99}
{"ticker":"LGND","date":"2015-02-09","pret":-0.06608,"close":54.55}
{"ticker":"LGND","date":"2015-02-10","pret":0.03908,"close":56.26}
{"ticker":"LGND","date":"2015-02-11","pret":0.02789,"close":56.56}
{"ticker":"LGND","date":"2015-02-12","pret":0.01112,"close":56.26}
{"ticker":"LGND","date":"2015-02-13","pret":-0.00704,"close":55.91}
{"ticker":"LGND","date":"2015-02-17","pret":-0.01406,"close":57.18}
{"ticker":"LGND","date":"2015-02-18","pret":0.02496,"close":57.79}
{"ticker":"LGND","date":"2015-02-19","pret":0.00488,"close":58.7}
{"ticker":"LGND","date":"2015-02-20","pret":0.02372,"close":57.54}
{"ticker":"LGND","date":"2015-02-23","pret":-0.02199,"close":56.78}
{"ticker":"LGND","date":"2015-02-24","pret":-0.0103,"close":55.71}
{"ticker":"LGND","date":"2015-02-25","pret":-0.02487,"close":56.69}
{"ticker":"LGND","date":"2015-02-26","pret":0.02153,"close":55.82}
{"ticker":"LGND","date":"2015-02-27","pret":-0.01848,"close":55.07}
{"ticker":"LGND","date":"2015-03-02","pret":-0.00521,"close":63.58}
{"ticker":"LGND","date":"2015-03-03","pret":0.15854,"close":66.45}
{"ticker":"LGND","date":"2015-03-04","pret":0.01527,"close":67.55}
{"ticker":"LGND","date":"2015-03-05","pret":0.03206,"close":68.96}
{"ticker":"LGND","date":"2015-03-06","pret":0.0108,"close":69.51}
{"ticker":"LGND","date":"2015-03-09","pret":0.01513,"close":70.44}
{"ticker":"LGND","date":"2015-03-10","pret":-0.00286,"close":73.09}
{"ticker":"LGND","date":"2015-03-11","pret":0.04322,"close":73.04}
{"ticker":"LGND","date":"2015-03-12","pret":0.00998,"close":72.2}
{"ticker":"LGND","date":"2015-03-13","pret":-0.01604,"close":74.99}
{"ticker":"LGND","date":"2015-03-16","pret":0.03622,"close":74.64}
{"ticker":"LGND","date":"2015-03-17","pret":-0.00588,"close":73.59}
{"ticker":"LGND","date":"2015-03-18","pret":-0.02058,"close":71.88}
{"ticker":"LGND","date":"2015-03-19","pret":-0.0185,"close":75.79}
{"ticker":"LGND","date":"2015-03-20","pret":0.07425,"close":76.7}
{"ticker":"LGND","date":"2015-03-23","pret":-0.01973,"close":75.63}
{"ticker":"LGND","date":"2015-03-24","pret":-0.00066,"close":74.6}
{"ticker":"LGND","date":"2015-03-25","pret":-0.0049,"close":70.7}
{"ticker":"LGND","date":"2015-03-26","pret":-0.062,"close":70.3}
{"ticker":"LGND","date":"2015-03-27","pret":-0.00424,"close":72.95}
{"ticker":"LGND","date":"2015-03-30","pret":0.04898,"close":76.23}
{"ticker":"LGND","date":"2015-03-31","pret":0.02717,"close":77.11}
{"ticker":"LGND","date":"2015-04-01","pret":0.01991,"close":77.45}
{"ticker":"LGND","date":"2015-04-02","pret":-0.00232,"close":76.82}
{"ticker":"LGND","date":"2015-04-06","pret":-0.01365,"close":75.67}
{"ticker":"LGND","date":"2015-04-07","pret":-0.0096,"close":77.45}
{"ticker":"LGND","date":"2015-04-08","pret":0.02609,"close":81.2}
{"ticker":"LGND","date":"2015-04-09","pret":0.04789,"close":80.51}
{"ticker":"LGND","date":"2015-04-10","pret":-0.00111,"close":83.2}
{"ticker":"LGND","date":"2015-04-13","pret":0.01959,"close":82.59}
{"ticker":"LGND","date":"2015-04-14","pret":-0.0058,"close":82.71}
{"ticker":"LGND","date":"2015-04-15","pret":0.01181,"close":84.92}
{"ticker":"LGND","date":"2015-04-16","pret":0.01828,"close":86.85}
{"ticker":"LGND","date":"2015-04-17","pret":0.01192,"close":85.85}
{"ticker":"LGND","date":"2015-04-20","pret":0.00197,"close":85.4}
{"ticker":"LGND","date":"2015-04-21","pret":-0.00209,"close":88.29}
{"ticker":"LGND","date":"2015-04-22","pret":0.02977,"close":87.71}
{"ticker":"LGND","date":"2015-04-23","pret":-0.00906,"close":88.92}
{"ticker":"LGND","date":"2015-04-24","pret":0.01211,"close":89.75}
{"ticker":"LGND","date":"2015-04-27","pret":0.00962,"close":87.3}
{"ticker":"LGND","date":"2015-04-28","pret":-0.02721,"close":81.53}
{"ticker":"LGND","date":"2015-04-29","pret":-0.06734,"close":81.91}
{"ticker":"LGND","date":"2015-04-30","pret":-0.00208,"close":77.64}
{"ticker":"LGND","date":"2015-05-01","pret":-0.03865,"close":79.8}
{"ticker":"LGND","date":"2015-05-04","pret":0.01995,"close":79.85}
{"ticker":"LGND","date":"2015-05-05","pret":-0.0025,"close":77.67}
{"ticker":"LGND","date":"2015-05-06","pret":-0.0177,"close":78.45}
{"ticker":"LGND","date":"2015-05-07","pret":0.00369,"close":79}
{"ticker":"LGND","date":"2015-05-08","pret":0.00911,"close":80.51}
{"ticker":"LGND","date":"2015-05-11","pret":0.0321,"close":84.43}
{"ticker":"LGND","date":"2015-05-12","pret":0.03346,"close":84.14}
{"ticker":"LGND","date":"2015-05-13","pret":-0.0013,"close":83.81}
{"ticker":"LGND","date":"2015-05-14","pret":-0.00473,"close":84.12}
{"ticker":"LGND","date":"2015-05-15","pret":-0.00452,"close":84.21}
{"ticker":"LGND","date":"2015-05-18","pret":0.00369,"close":87.82}
{"ticker":"LGND","date":"2015-05-19","pret":0.03844,"close":86.93}
{"ticker":"LGND","date":"2015-05-20","pret":-0.00734,"close":86.78}
{"ticker":"LGND","date":"2015-05-21","pret":-0.00508,"close":89.23}
{"ticker":"LGND","date":"2015-05-22","pret":0.02829,"close":89.67}
{"ticker":"LGND","date":"2015-05-26","pret":-0.00079,"close":89.17}
{"ticker":"LGND","date":"2015-05-27","pret":0.00404,"close":87.26}
{"ticker":"LGND","date":"2015-05-28","pret":-0.0275,"close":88.15}
{"ticker":"LGND","date":"2015-05-29","pret":0.01566,"close":88.11}
{"ticker":"LGND","date":"2015-06-01","pret":-0.01061,"close":86.71}
{"ticker":"LGND","date":"2015-06-02","pret":-0.01211,"close":84.66}
{"ticker":"LGND","date":"2015-06-03","pret":-0.00559,"close":91.54}
{"ticker":"LGND","date":"2015-06-04","pret":0.06352,"close":91.33}
{"ticker":"LGND","date":"2015-06-05","pret":0.01165,"close":94.07}
{"ticker":"LGND","date":"2015-06-08","pret":0.02797,"close":95.32}
{"ticker":"LGND","date":"2015-06-09","pret":-0.00158,"close":92.9}
{"ticker":"LGND","date":"2015-06-10","pret":-0.0197,"close":93.22}
{"ticker":"LGND","date":"2015-06-11","pret":0.01452,"close":94.16}
{"ticker":"LGND","date":"2015-06-12","pret":-0.01312,"close":93.93}
{"ticker":"LGND","date":"2015-06-15","pret":-0.0363,"close":90.28}
{"ticker":"LGND","date":"2015-06-16","pret":0.01063,"close":90.71}
{"ticker":"LGND","date":"2015-06-17","pret":0.00637,"close":91.33}
{"ticker":"LGND","date":"2015-06-18","pret":0.00752,"close":95.79}
{"ticker":"LGND","date":"2015-06-19","pret":0.04441,"close":96.17}
{"ticker":"LGND","date":"2015-06-22","pret":0.00653,"close":98.79}
{"ticker":"LGND","date":"2015-06-23","pret":0.01852,"close":99.51}
{"ticker":"LGND","date":"2015-06-24","pret":0.00798,"close":99.18}
{"ticker":"LGND","date":"2015-06-25","pret":0.00261,"close":100.72}
{"ticker":"LGND","date":"2015-06-26","pret":0.01256,"close":99.31}
{"ticker":"LGND","date":"2015-06-29","pret":-0.02244,"close":96.8}
{"ticker":"LGND","date":"2015-06-30","pret":-0.0066,"close":100.9}
{"ticker":"LGND","date":"2015-07-01","pret":0.03161,"close":97.09}
{"ticker":"LGND","date":"2015-07-02","pret":-0.04444,"close":98.6}
{"ticker":"LGND","date":"2015-07-06","pret":0.01007,"close":98.93}
{"ticker":"LGND","date":"2015-07-07","pret":0.01068,"close":97.65}
{"ticker":"LGND","date":"2015-07-08","pret":-0.01724,"close":96.87}
{"ticker":"LGND","date":"2015-07-09","pret":0.00891,"close":99.26}
{"ticker":"LGND","date":"2015-07-10","pret":0.02169,"close":99.72}
{"ticker":"LGND","date":"2015-07-13","pret":0.00528,"close":102.48}
{"ticker":"LGND","date":"2015-07-14","pret":0.01888,"close":104.13}
{"ticker":"LGND","date":"2015-07-15","pret":0.02311,"close":103.31}
{"ticker":"LGND","date":"2015-07-16","pret":-0.01139,"close":105.32}
{"ticker":"LGND","date":"2015-07-17","pret":0.01804,"close":105.53}
{"ticker":"LGND","date":"2015-07-20","pret":-0.00057,"close":105.57}
{"ticker":"LGND","date":"2015-07-21","pret":0.00076,"close":104.35}
{"ticker":"LGND","date":"2015-07-22","pret":-0.02441,"close":106.3}
{"ticker":"LGND","date":"2015-07-23","pret":0.03072,"close":104.65}
{"ticker":"LGND","date":"2015-07-24","pret":-0.0183,"close":102.09}
{"ticker":"LGND","date":"2015-07-27","pret":-0.03169,"close":102.55}
{"ticker":"LGND","date":"2015-07-28","pret":0.01714,"close":105.84}
{"ticker":"LGND","date":"2015-07-29","pret":0.03332,"close":106.86}
{"ticker":"LGND","date":"2015-07-30","pret":0.00534,"close":107.78}
{"ticker":"LGND","date":"2015-07-31","pret":0.00921,"close":108.26}
{"ticker":"LGND","date":"2015-08-03","pret":0.00535,"close":108.74}
{"ticker":"LGND","date":"2015-08-04","pret":0.00542,"close":109.31}
{"ticker":"LGND","date":"2015-08-05","pret":-0.00966,"close":111.25}
{"ticker":"LGND","date":"2015-08-06","pret":0.02601,"close":104.59}
{"ticker":"LGND","date":"2015-08-07","pret":-0.06504,"close":94.13}
{"ticker":"LGND","date":"2015-08-10","pret":-0.1014,"close":95.78}
{"ticker":"LGND","date":"2015-08-11","pret":0.00414,"close":93.61}
{"ticker":"LGND","date":"2015-08-12","pret":-0.02565,"close":96}
{"ticker":"LGND","date":"2015-08-13","pret":0.04962,"close":93.65}
{"ticker":"LGND","date":"2015-08-14","pret":-0.03024,"close":93.84}
{"ticker":"LGND","date":"2015-08-17","pret":-0.00857,"close":97.58}
{"ticker":"LGND","date":"2015-08-18","pret":0.04222,"close":96.2}
{"ticker":"LGND","date":"2015-08-19","pret":-0.01674,"close":95.89}
{"ticker":"LGND","date":"2015-08-20","pret":-0.00526,"close":86.73}
{"ticker":"LGND","date":"2015-08-21","pret":-0.11195,"close":84.6}
{"ticker":"LGND","date":"2015-08-24","pret":-0.07767,"close":83.18}
{"ticker":"LGND","date":"2015-08-25","pret":0.09774,"close":86.06}
{"ticker":"LGND","date":"2015-08-26","pret":0.02002,"close":90.89}
{"ticker":"LGND","date":"2015-08-27","pret":0.04094,"close":94.25}
{"ticker":"LGND","date":"2015-08-28","pret":0.01628,"close":95.04}
{"ticker":"LGND","date":"2015-08-31","pret":0.01433,"close":91.94}
{"ticker":"LGND","date":"2015-09-01","pret":-0.05493,"close":88.48}
{"ticker":"LGND","date":"2015-09-02","pret":-0.00335,"close":92.42}
{"ticker":"LGND","date":"2015-09-03","pret":0.04073,"close":88.94}
{"ticker":"LGND","date":"2015-09-04","pret":-0.05729,"close":89.85}
{"ticker":"LGND","date":"2015-09-08","pret":0.04074,"close":94.17}
{"ticker":"LGND","date":"2015-09-09","pret":0.03841,"close":92.58}
{"ticker":"LGND","date":"2015-09-10","pret":-0.032,"close":93.36}
{"ticker":"LGND","date":"2015-09-11","pret":0.00906,"close":94.95}
{"ticker":"LGND","date":"2015-09-14","pret":0.02524,"close":94.15}
{"ticker":"LGND","date":"2015-09-15","pret":-0.01541,"close":97.22}
{"ticker":"LGND","date":"2015-09-16","pret":0.03644,"close":96.83}
{"ticker":"LGND","date":"2015-09-17","pret":0.00133,"close":101.68}
{"ticker":"LGND","date":"2015-09-18","pret":0.02378,"close":101.94}
{"ticker":"LGND","date":"2015-09-21","pret":0.02956,"close":97.9}
{"ticker":"LGND","date":"2015-09-22","pret":-0.0683,"close":96.71}
{"ticker":"LGND","date":"2015-09-23","pret":0.00756,"close":98.19}
{"ticker":"LGND","date":"2015-09-24","pret":0.00576,"close":97.18}
{"ticker":"LGND","date":"2015-09-25","pret":0.00949,"close":91.73}
{"ticker":"LGND","date":"2015-09-28","pret":-0.07619,"close":82.42}
{"ticker":"LGND","date":"2015-09-29","pret":-0.10585,"close":82.1}
{"ticker":"LGND","date":"2015-09-30","pret":0.03262,"close":85.65}
{"ticker":"LGND","date":"2015-10-01","pret":0.00846,"close":84.46}
{"ticker":"LGND","date":"2015-10-02","pret":-0.03065,"close":89.45}
{"ticker":"LGND","date":"2015-10-05","pret":0.08584,"close":89.24}
{"ticker":"LGND","date":"2015-10-06","pret":-0.02307,"close":85.69}
{"ticker":"LGND","date":"2015-10-07","pret":-0.02524,"close":88.34}
{"ticker":"LGND","date":"2015-10-08","pret":-0.00735,"close":86.42}
{"ticker":"LGND","date":"2015-10-09","pret":0.01117,"close":88.54}
{"ticker":"LGND","date":"2015-10-12","pret":0.03559,"close":90.27}
{"ticker":"LGND","date":"2015-10-13","pret":-0.0019,"close":87.2}
{"ticker":"LGND","date":"2015-10-14","pret":-0.01318,"close":88.83}
{"ticker":"LGND","date":"2015-10-15","pret":0.00464,"close":95.22}
{"ticker":"LGND","date":"2015-10-16","pret":0.07164,"close":93.08}
{"ticker":"LGND","date":"2015-10-19","pret":-0.0264,"close":93.33}
{"ticker":"LGND","date":"2015-10-20","pret":0.00934,"close":86.25}
{"ticker":"LGND","date":"2015-10-21","pret":-0.07154,"close":89.03}
{"ticker":"LGND","date":"2015-10-22","pret":0.03108,"close":87.1}
{"ticker":"LGND","date":"2015-10-23","pret":-0.03258,"close":89.3}
{"ticker":"LGND","date":"2015-10-26","pret":0.02318,"close":90.59}
{"ticker":"LGND","date":"2015-10-27","pret":0.01594,"close":91.02}
{"ticker":"LGND","date":"2015-10-28","pret":0.0146,"close":92.04}
{"ticker":"LGND","date":"2015-10-29","pret":0.00857,"close":91.45}
{"ticker":"LGND","date":"2015-10-30","pret":-0.01294,"close":90.35}
{"ticker":"LGND","date":"2015-11-02","pret":-0.00582,"close":95.07}
{"ticker":"LGND","date":"2015-11-03","pret":0.03716,"close":94.57}
{"ticker":"LGND","date":"2015-11-04","pret":0.00497,"close":96.1}
{"ticker":"LGND","date":"2015-11-05","pret":0.01165,"close":95}
{"ticker":"LGND","date":"2015-11-06","pret":-0.00691,"close":94.26}
{"ticker":"LGND","date":"2015-11-09","pret":0.00774,"close":96.03}
{"ticker":"LGND","date":"2015-11-10","pret":-0.05143,"close":99.1}
{"ticker":"LGND","date":"2015-11-11","pret":0.08987,"close":97.7}
{"ticker":"LGND","date":"2015-11-12","pret":-0.02683,"close":94.33}
{"ticker":"LGND","date":"2015-11-13","pret":-0.03182,"close":98.55}
{"ticker":"LGND","date":"2015-11-16","pret":0.04309,"close":99.8}
{"ticker":"LGND","date":"2015-11-17","pret":0.02435,"close":100.83}
{"ticker":"LGND","date":"2015-11-18","pret":0.0096,"close":106.28}
{"ticker":"LGND","date":"2015-11-19","pret":0.05031,"close":102.15}
{"ticker":"LGND","date":"2015-11-20","pret":-0.04598,"close":103}
{"ticker":"LGND","date":"2015-11-23","pret":0.00966,"close":103.26}
{"ticker":"LGND","date":"2015-11-24","pret":-0.00282,"close":102.3}
{"ticker":"LGND","date":"2015-11-25","pret":-0.00449,"close":104.62}
{"ticker":"LGND","date":"2015-11-26"}
{"ticker":"LGND","date":"2015-11-27","pret":0.02778,"close":105.97}
{"ticker":"LGND","date":"2015-11-30","pret":0.00313,"close":107.08}
{"ticker":"LGND","date":"2015-12-01","pret":0.02389,"close":108.51}
{"ticker":"LGND","date":"2015-12-02","pret":0.00609,"close":107.22}
{"ticker":"LGND","date":"2015-12-03","pret":-0.00544,"close":104.79}
{"ticker":"LGND","date":"2015-12-04","pret":-0.02416,"close":107.19}
{"ticker":"LGND","date":"2015-12-07","pret":0.0129,"close":105.58}
{"ticker":"LGND","date":"2015-12-08","pret":-0.02588,"close":109.34}
{"ticker":"LGND","date":"2015-12-09","pret":0.04644,"close":107.22}
{"ticker":"LGND","date":"2015-12-10","pret":-0.01823,"close":108.99}
{"ticker":"LGND","date":"2015-12-11","pret":0.00345,"close":103.05}
{"ticker":"LGND","date":"2015-12-14","pret":-0.04054,"close":104.24}
{"ticker":"LGND","date":"2015-12-15","pret":0.02393,"close":106.17}
{"ticker":"LGND","date":"2015-12-16","pret":0.01549,"close":111.38}
{"ticker":"LGND","date":"2015-12-17"}
{"ticker":"LGND","date":"2015-12-18","pret":0.03918,"close":110.04}
{"ticker":"LGND","date":"2015-12-21","pret":-0.0118,"close":107.88}
{"ticker":"LGND","date":"2015-12-22","pret":-0.01387,"close":107.33}
{"ticker":"LGND","date":"2015-12-23","pret":-0.00387,"close":107.38}
{"ticker":"LGND","date":"2015-12-24","pret":-0.0116,"close":108.36}
{"ticker":"LGND","date":"2015-12-28","pret":0.00326,"close":106.59}
{"ticker":"LGND","date":"2015-12-29","pret":-0.00158,"close":110.84}
{"ticker":"LGND","date":"2015-12-30","pret":0.02929,"close":108.17}
{"ticker":"LGND","date":"2015-12-31","pret":-0.0252,"close":108.42}
{"ticker":"LGND","date":"2016-01-04","pret":-0.01599,"close":102.47}
{"ticker":"LGND","date":"2016-01-05","pret":-0.03219,"close":100.65}
{"ticker":"LH","date":"2015-01-02","pret":0.0011,"close":111.42}
{"ticker":"LH","date":"2015-01-05","pret":0.02441,"close":112.39}
{"ticker":"LH","date":"2015-01-06","pret":-0.00062,"close":110.6}
{"ticker":"LH","date":"2015-01-07","pret":-0.01272,"close":112.54}
{"ticker":"LH","date":"2015-01-08","pret":0.03255,"close":115.57}
{"ticker":"LH","date":"2015-01-09","pret":0.00843,"close":116}
{"ticker":"LH","date":"2015-01-12","pret":0.01358,"close":115.84}
{"ticker":"LH","date":"2015-01-13","pret":-0.00222,"close":115.86}
{"ticker":"LH","date":"2015-01-14","pret":-0.02022,"close":114.75}
{"ticker":"LH","date":"2015-01-15","pret":0.00505,"close":114.92}
{"ticker":"LH","date":"2015-01-16","pret":-0.00096,"close":117.04}
{"ticker":"LH","date":"2015-01-20","pret":0.02507,"close":117.23}
{"ticker":"LH","date":"2015-01-21","pret":-0.00698,"close":115.99}
{"ticker":"LH","date":"2015-01-22","pret":-0.00608,"close":118.87}
{"ticker":"LH","date":"2015-01-23","pret":0.02268,"close":117.29}
{"ticker":"LH","date":"2015-01-26","pret":-0.01745,"close":117.19}
{"ticker":"LH","date":"2015-01-27","pret":-0.00815,"close":116.29}
{"ticker":"LH","date":"2015-01-28","pret":0.00413,"close":115.49}
{"ticker":"LH","date":"2015-01-29","pret":-0.00542,"close":116.12}
{"ticker":"LH","date":"2015-01-30","pret":-0.00441,"close":114.78}
{"ticker":"LH","date":"2015-02-02","pret":-0.0181,"close":115.5}
{"ticker":"LH","date":"2015-02-03","pret":0.0188,"close":116.89}
{"ticker":"LH","date":"2015-02-04","pret":0.00948,"close":117.05}
{"ticker":"LH","date":"2015-02-05","pret":0.00726,"close":116.01}
{"ticker":"LH","date":"2015-02-06","pret":-0.0145,"close":115.15}
{"ticker":"LH","date":"2015-02-09","pret":-0.00728,"close":113.62}
{"ticker":"LH","date":"2015-02-10","pret":-0.00725,"close":115.39}
{"ticker":"LH","date":"2015-02-11","pret":0.00769,"close":116.73}
{"ticker":"LH","date":"2015-02-12","pret":0.01528,"close":116.84}
{"ticker":"LH","date":"2015-02-13","pret":0.00068,"close":116.9}
{"ticker":"LH","date":"2015-02-17","pret":-0.00774,"close":117.26}
{"ticker":"LH","date":"2015-02-18","pret":0.00996,"close":117}
{"ticker":"LH","date":"2015-02-19","pret":-0.01082,"close":117.14}
{"ticker":"LH","date":"2015-02-20","pret":0.04575,"close":121.08}
{"ticker":"LH","date":"2015-02-23","pret":0.01993,"close":122.9}
{"ticker":"LH","date":"2015-02-24","pret":-0.00073,"close":122.21}
{"ticker":"LH","date":"2015-02-25","pret":-0.00984,"close":122.4}
{"ticker":"LH","date":"2015-02-26","pret":0.00741,"close":124.51}
{"ticker":"LH","date":"2015-02-27","pret":0.00985,"close":123.03}
{"ticker":"LH","date":"2015-03-02","pret":-0.00896,"close":123.36}
{"ticker":"LH","date":"2015-03-03","pret":0.00308,"close":123.86}
{"ticker":"LH","date":"2015-03-04","pret":-0.00445,"close":123.9}
{"ticker":"LH","date":"2015-03-05","pret":0.00937,"close":123.28}
{"ticker":"LH","date":"2015-03-06","pret":-0.01507,"close":121.7}
{"ticker":"LH","date":"2015-03-09","pret":-0.00393,"close":121.17}
{"ticker":"LH","date":"2015-03-10","pret":-0.01578,"close":121.32}
{"ticker":"LH","date":"2015-03-11","pret":0.01044,"close":121.24}
{"ticker":"LH","date":"2015-03-12","pret":0.00861,"close":124.28}
{"ticker":"LH","date":"2015-03-13","pret":0.01137,"close":123.73}
{"ticker":"LH","date":"2015-03-16","pret":0.0062,"close":125.67}
{"ticker":"LH","date":"2015-03-17","pret":0.00417,"close":125.27}
{"ticker":"LH","date":"2015-03-18","pret":0.00136,"close":126.81}
{"ticker":"LH","date":"2015-03-19","pret":0.00922,"close":126.26}
{"ticker":"LH","date":"2015-03-20","pret":0.00694,"close":126.8}
{"ticker":"LH","date":"2015-03-23","pret":-0.00236,"close":128.18}
{"ticker":"LH","date":"2015-03-24","pret":0.00972,"close":128.1}
{"ticker":"LH","date":"2015-03-25","pret":-0.00062,"close":126.89}
{"ticker":"LH","date":"2015-03-26","pret":-0.01938,"close":125.8}
{"ticker":"LH","date":"2015-03-27","pret":0.00721,"close":127.15}
{"ticker":"LH","date":"2015-03-30","pret":0.00426,"close":127.28}
{"ticker":"LH","date":"2015-03-31","pret":0.02078,"close":126.09}
{"ticker":"LH","date":"2015-04-01","pret":-0.03097,"close":125.88}
{"ticker":"LH","date":"2015-04-02","pret":0.00294,"close":125.21}
{"ticker":"LH","date":"2015-04-06","pret":-0.01613,"close":125.83}
{"ticker":"LH","date":"2015-04-07","pret":0.0116,"close":124.56}
{"ticker":"LH","date":"2015-04-08","pret":-0.00927,"close":125.6}
{"ticker":"LH","date":"2015-04-09","pret":0.0084,"close":126.07}
{"ticker":"LH","date":"2015-04-10","pret":0.00397,"close":126.07}
{"ticker":"LH","date":"2015-04-13","pret":-0.0027,"close":125.18}
{"ticker":"LH","date":"2015-04-14","pret":-0.00686,"close":124.47}
{"ticker":"LH","date":"2015-04-15","pret":-0.00305,"close":125.4}
{"ticker":"LH","date":"2015-04-16","pret":0.00569,"close":125.49}
{"ticker":"LH","date":"2015-04-17","pret":-0.00296,"close":124.41}
{"ticker":"LH","date":"2015-04-20","pret":0.00168,"close":125.35}
{"ticker":"LH","date":"2015-04-21","pret":0.00598,"close":125.91}
{"ticker":"LH","date":"2015-04-22","pret":0.0027,"close":126.26}
{"ticker":"LH","date":"2015-04-23","pret":0.00095,"close":126.38}
{"ticker":"LH","date":"2015-04-24","pret":0.00024,"close":126.93}
{"ticker":"LH","date":"2015-04-27","pret":0.01353,"close":125.61}
{"ticker":"LH","date":"2015-04-28","pret":-0.02068,"close":123.46}
{"ticker":"LH","date":"2015-04-29","pret":-0.01835,"close":120.65}
{"ticker":"LH","date":"2015-04-30","pret":-0.01787,"close":119.56}
{"ticker":"LH","date":"2015-05-01","pret":-0.01014,"close":119.77}
{"ticker":"LH","date":"2015-05-04","pret":-0.0031,"close":119.19}
{"ticker":"LH","date":"2015-05-05","pret":-0.00884,"close":117.3}
{"ticker":"LH","date":"2015-05-06","pret":-0.00738,"close":117.21}
{"ticker":"LH","date":"2015-05-07","pret":-0.00162,"close":118.39}
{"ticker":"LH","date":"2015-05-08","pret":0.02027,"close":118.4}
{"ticker":"LH","date":"2015-05-11","pret":-0.01262,"close":117.46}
{"ticker":"LH","date":"2015-05-12","pret":-0.01287,"close":116.3}
{"ticker":"LH","date":"2015-05-13","pret":0.00154,"close":116.56}
{"ticker":"LH","date":"2015-05-14","pret":0.00359,"close":117.69}
{"ticker":"LH","date":"2015-05-15","pret":0.00655,"close":117.29}
{"ticker":"LH","date":"2015-05-18","pret":-0.00323,"close":118.74}
{"ticker":"LH","date":"2015-05-19","pret":0.01343,"close":118.34}
{"ticker":"LH","date":"2015-05-20","pret":-0.00387,"close":119.55}
{"ticker":"LH","date":"2015-05-21","pret":0.00688,"close":120.36}
{"ticker":"LH","date":"2015-05-22","pret":0.00733,"close":121.42}
{"ticker":"LH","date":"2015-05-26","pret":0.00274,"close":119.82}
{"ticker":"LH","date":"2015-05-27","pret":-0.00848,"close":119.45}
{"ticker":"LH","date":"2015-05-28","pret":-0.00242,"close":118.91}
{"ticker":"LH","date":"2015-05-29","pret":-0.0031,"close":117.95}
{"ticker":"LH","date":"2015-06-01","pret":-0.00792,"close":118.68}
{"ticker":"LH","date":"2015-06-02","pret":0.00059,"close":118}
{"ticker":"LH","date":"2015-06-03","pret":-0.00237,"close":117.37}
{"ticker":"LH","date":"2015-06-04","pret":-0.01108,"close":119.73}
{"ticker":"LH","date":"2015-06-05","pret":0.0233,"close":119.35}
{"ticker":"LH","date":"2015-06-08","pret":0.00351,"close":120.53}
{"ticker":"LH","date":"2015-06-09","pret":0.00458,"close":119.91}
{"ticker":"LH","date":"2015-06-10","pret":-0.00408,"close":120.69}
{"ticker":"LH","date":"2015-06-11","pret":0.00947,"close":121.14}
{"ticker":"LH","date":"2015-06-12","pret":-0.00588,"close":119.88}
{"ticker":"LH","date":"2015-06-15","pret":-0.00986,"close":119.29}
{"ticker":"LH","date":"2015-06-16","pret":0.00419,"close":120.48}
{"ticker":"LH","date":"2015-06-17","pret":0.01031,"close":120.08}
{"ticker":"LH","date":"2015-06-18","pret":-0.00307,"close":120.24}
{"ticker":"LH","date":"2015-06-19","pret":0.00141,"close":121.03}
{"ticker":"LH","date":"2015-06-22","pret":0.0126,"close":120.76}
{"ticker":"LH","date":"2015-06-23","pret":-0.0121,"close":119.9}
{"ticker":"LH","date":"2015-06-24","pret":-0.0084,"close":118.63}
{"ticker":"LH","date":"2015-06-25","pret":-0.00536,"close":120.95}
{"ticker":"LH","date":"2015-06-26","pret":0.01864,"close":121.62}
{"ticker":"LH","date":"2015-06-29","pret":-0.00496,"close":119.39}
{"ticker":"LH","date":"2015-06-30","pret":-0.00407,"close":121.22}
{"ticker":"LH","date":"2015-07-01","pret":0.01183,"close":122.19}
{"ticker":"LH","date":"2015-07-02","pret":0.00222,"close":120.75}
{"ticker":"LH","date":"2015-07-06","pret":-0.02013,"close":120.23}
{"ticker":"LH","date":"2015-07-07","pret":0.0095,"close":120.56}
{"ticker":"LH","date":"2015-07-08","pret":-0.00674,"close":118.03}
{"ticker":"LH","date":"2015-07-09","pret":-0.00586,"close":119.44}
{"ticker":"LH","date":"2015-07-10","pret":0.01285,"close":120.26}
{"ticker":"LH","date":"2015-07-13","pret":0.00323,"close":122.16}
{"ticker":"LH","date":"2015-07-14","pret":0.01027,"close":123.74}
{"ticker":"LH","date":"2015-07-15","pret":0.0109,"close":122.76}
{"ticker":"LH","date":"2015-07-16","pret":-0.00576,"close":123.69}
{"ticker":"LH","date":"2015-07-17","pret":0.00284,"close":122.3}
{"ticker":"LH","date":"2015-07-20","pret":-0.0079,"close":122.43}
{"ticker":"LH","date":"2015-07-21","pret":0.0031,"close":121.07}
{"ticker":"LH","date":"2015-07-22","pret":-0.01586,"close":121.18}
{"ticker":"LH","date":"2015-07-23","pret":0.00273,"close":122.78}
{"ticker":"LH","date":"2015-07-24","pret":0.0115,"close":122.18}
{"ticker":"LH","date":"2015-07-27","pret":-0.00393,"close":121.71}
{"ticker":"LH","date":"2015-07-28","pret":-0.00082,"close":122.21}
{"ticker":"LH","date":"2015-07-29","pret":0.00809,"close":126.32}
{"ticker":"LH","date":"2015-07-30","pret":0.02713,"close":125.62}
{"ticker":"LH","date":"2015-07-31","pret":-0.00246,"close":127.29}
{"ticker":"LH","date":"2015-08-03","pret":0.01466,"close":127.35}
{"ticker":"LH","date":"2015-08-04","pret":-0.00274,"close":127.01}
{"ticker":"LH","date":"2015-08-05","pret":0.00024,"close":127.34}
{"ticker":"LH","date":"2015-08-06","pret":0.00008,"close":125.5}
{"ticker":"LH","date":"2015-08-07","pret":-0.01541,"close":124.74}
{"ticker":"LH","date":"2015-08-10","pret":-0.00088,"close":125.19}
{"ticker":"LH","date":"2015-08-11","pret":-0.00504,"close":124.49}
{"ticker":"LH","date":"2015-08-12","pret":-0.00918,"close":123.95}
{"ticker":"LH","date":"2015-08-13","pret":0.00412,"close":123.81}
{"ticker":"LH","date":"2015-08-14","pret":-0.00145,"close":124.06}
{"ticker":"LH","date":"2015-08-17","pret":-0.00186,"close":124.76}
{"ticker":"LH","date":"2015-08-18","pret":0.01292,"close":125.16}
{"ticker":"LH","date":"2015-08-19","pret":-0.00712,"close":125.24}
{"ticker":"LH","date":"2015-08-20","pret":-0.00185,"close":122.16}
{"ticker":"LH","date":"2015-08-21","pret":-0.02295,"close":120.3}
{"ticker":"LH","date":"2015-08-24","pret":-0.04273,"close":115.37}
{"ticker":"LH","date":"2015-08-25","pret":0.01493,"close":114.76}
{"ticker":"LH","date":"2015-08-26","pret":-0.01287,"close":117.8}
{"ticker":"LH","date":"2015-08-27","pret":0.01642,"close":119.82}
{"ticker":"LH","date":"2015-08-28","pret":0.00915,"close":119.61}
{"ticker":"LH","date":"2015-08-31","pret":-0.00067,"close":117.81}
{"ticker":"LH","date":"2015-09-01","pret":-0.03273,"close":115.75}
{"ticker":"LH","date":"2015-09-02","pret":0.00706,"close":116.38}
{"ticker":"LH","date":"2015-09-03","pret":0.00172,"close":117.52}
{"ticker":"LH","date":"2015-09-04","pret":-0.00412,"close":116.39}
{"ticker":"LH","date":"2015-09-08","pret":0.01308,"close":118.59}
{"ticker":"LH","date":"2015-09-09","pret":0.01333,"close":117.5}
{"ticker":"LH","date":"2015-09-10","pret":-0.01835,"close":117.52}
{"ticker":"LH","date":"2015-09-11","pret":-0.00205,"close":118.52}
{"ticker":"LH","date":"2015-09-14","pret":0.01603,"close":118.29}
{"ticker":"LH","date":"2015-09-15","pret":-0.0011,"close":119.94}
{"ticker":"LH","date":"2015-09-16","pret":0.01297,"close":119.89}
{"ticker":"LH","date":"2015-09-17","pret":-0.00125,"close":120.45}
{"ticker":"LH","date":"2015-09-18","pret":-0.00811,"close":119.4}
{"ticker":"LH","date":"2015-09-21","pret":0.00728,"close":118.84}
{"ticker":"LH","date":"2015-09-22","pret":-0.01723,"close":117.52}
{"ticker":"LH","date":"2015-09-23","pret":-0.00476,"close":116.8}
{"ticker":"LH","date":"2015-09-24","pret":-0.01148,"close":115.31}
{"ticker":"LH","date":"2015-09-25","pret":-0.00198,"close":112.99}
{"ticker":"LH","date":"2015-09-28","pret":-0.03595,"close":108.27}
{"ticker":"LH","date":"2015-09-29","pret":-0.03146,"close":106.86}
{"ticker":"LH","date":"2015-09-30","pret":-0.00055,"close":108.47}
{"ticker":"LH","date":"2015-10-01","pret":0.00074,"close":110.18}
{"ticker":"LH","date":"2015-10-02","pret":0.00644,"close":112.29}
{"ticker":"LH","date":"2015-10-05","pret":0.0379,"close":113.43}
{"ticker":"LH","date":"2015-10-06","pret":0.00159,"close":110.29}
{"ticker":"LH","date":"2015-10-07","pret":-0.02609,"close":111.67}
{"ticker":"LH","date":"2015-10-08","pret":0.00874,"close":111.71}
{"ticker":"LH","date":"2015-10-09","pret":0.00305,"close":112.35}
{"ticker":"LH","date":"2015-10-12","pret":0.00473,"close":112.6}
{"ticker":"LH","date":"2015-10-13","pret":0.00169,"close":111.1}
{"ticker":"LH","date":"2015-10-14","pret":-0.01001,"close":111.55}
{"ticker":"LH","date":"2015-10-15","pret":0.00251,"close":115.38}
{"ticker":"LH","date":"2015-10-16","pret":0.0365,"close":117.41}
{"ticker":"LH","date":"2015-10-19","pret":0.01219,"close":117.39}
{"ticker":"LH","date":"2015-10-20","pret":0.00264,"close":117.58}
{"ticker":"LH","date":"2015-10-21","pret":0.00458,"close":116.04}
{"ticker":"LH","date":"2015-10-22","pret":-0.02192,"close":109.51}
{"ticker":"LH","date":"2015-10-23","pret":-0.04208,"close":111.95}
{"ticker":"LH","date":"2015-10-26","pret":0.02875,"close":117.74}
{"ticker":"LH","date":"2015-10-27","pret":0.03161,"close":120.67}
{"ticker":"LH","date":"2015-10-28","pret":0.028,"close":122.81}
{"ticker":"LH","date":"2015-10-29","pret":0.01249,"close":123.35}
{"ticker":"LH","date":"2015-10-30","pret":0.00057,"close":122.74}
{"ticker":"LH","date":"2015-11-02","pret":0.0057,"close":124.46}
{"ticker":"LH","date":"2015-11-03","pret":0.00864,"close":124.06}
{"ticker":"LH","date":"2015-11-04","pret":-0.00008,"close":123.09}
{"ticker":"LH","date":"2015-11-05","pret":-0.00613,"close":121.93}
{"ticker":"LH","date":"2015-11-06","pret":-0.01484,"close":121.76}
{"ticker":"LH","date":"2015-11-09","pret":-0.00263,"close":122.86}
{"ticker":"LH","date":"2015-11-10","pret":0.01049,"close":123.88}
{"ticker":"LH","date":"2015-11-11","pret":0.01384,"close":121.09}
{"ticker":"LH","date":"2015-11-12","pret":-0.02961,"close":119.66}
{"ticker":"LH","date":"2015-11-13","pret":-0.00965,"close":119.69}
{"ticker":"LH","date":"2015-11-16","pret":0.0005,"close":120.85}
{"ticker":"LH","date":"2015-11-17","pret":0.00674,"close":123.41}
{"ticker":"LH","date":"2015-11-18","pret":0.02863,"close":124.19}
{"ticker":"LH","date":"2015-11-19","pret":-0.00178,"close":120.29}
{"ticker":"LH","date":"2015-11-20","pret":-0.02156,"close":121.47}
{"ticker":"LH","date":"2015-11-23","pret":-0.00033,"close":121.11}
{"ticker":"LH","date":"2015-11-24","pret":-0.00912,"close":121.18}
{"ticker":"LH","date":"2015-11-25","pret":0.01119,"close":121.82}
{"ticker":"LH","date":"2015-11-26"}
{"ticker":"LH","date":"2015-11-27","pret":0.00772,"close":122.07}
{"ticker":"LH","date":"2015-11-30","pret":-0.00057,"close":121.54}
{"ticker":"LH","date":"2015-12-01","pret":0.00196,"close":125.32}
{"ticker":"LH","date":"2015-12-02","pret":0.02197,"close":124.18}
{"ticker":"LH","date":"2015-12-03","pret":-0.00706,"close":121}
{"ticker":"LH","date":"2015-12-04","pret":-0.02526,"close":124.74}
{"ticker":"LH","date":"2015-12-07","pret":0.02662,"close":124.71}
{"ticker":"LH","date":"2015-12-08","pret":-0.01286,"close":125.1}
{"ticker":"LH","date":"2015-12-09","pret":0.01702,"close":122.88}
{"ticker":"LH","date":"2015-12-10","pret":-0.01914,"close":122.59}
{"ticker":"LH","date":"2015-12-11","pret":-0.00827,"close":121.17}
{"ticker":"LH","date":"2015-12-14","pret":-0.00156,"close":119.68}
{"ticker":"LH","date":"2015-12-15","pret":-0.00495,"close":122.75}
{"ticker":"LH","date":"2015-12-16","pret":0.02153,"close":122.02}
{"ticker":"LH","date":"2015-12-17"}
{"ticker":"LH","date":"2015-12-18","pret":-0.01584,"close":121.76}
{"ticker":"LH","date":"2015-12-21","pret":-0.00462,"close":124.48}
{"ticker":"LH","date":"2015-12-22","pret":0.0311,"close":124.34}
{"ticker":"LH","date":"2015-12-23","pret":0.00056,"close":124.65}
{"ticker":"LH","date":"2015-12-24","pret":-0.00538,"close":124.7}
{"ticker":"LH","date":"2015-12-28","pret":0.00137,"close":124.4}
{"ticker":"LH","date":"2015-12-29","pret":0.00529,"close":125.2}
{"ticker":"LH","date":"2015-12-30","pret":-0.00136,"close":124.19}
{"ticker":"LH","date":"2015-12-31","pret":-0.00861,"close":123.64}
{"ticker":"LH","date":"2016-01-04","pret":-0.01547,"close":122.89}
{"ticker":"LH","date":"2016-01-05","pret":0.01061,"close":122}
{"ticker":"LHCG","date":"2015-01-02","pret":-0.00542,"close":30.91}
{"ticker":"LHCG","date":"2015-01-05","pret":-0.02033,"close":30.81}
{"ticker":"LHCG","date":"2015-01-06","pret":0.0013,"close":30.7}
{"ticker":"LHCG","date":"2015-01-07","pret":0.00714,"close":30.44}
{"ticker":"LHCG","date":"2015-01-08","pret":-0.01465,"close":30.78}
{"ticker":"LHCG","date":"2015-01-09","pret":0.01271,"close":30.68}
{"ticker":"LHCG","date":"2015-01-12","pret":-0.00097,"close":30.67}
{"ticker":"LHCG","date":"2015-01-13","pret":0.00646,"close":30.9}
{"ticker":"LHCG","date":"2015-01-14","pret":-0.01003,"close":30.75}
{"ticker":"LHCG","date":"2015-01-15","pret":0.00584,"close":30.33}
{"ticker":"LHCG","date":"2015-01-16","pret":-0.02356,"close":30.53}
{"ticker":"LHCG","date":"2015-01-20","pret":0.00759,"close":29.9}
{"ticker":"LHCG","date":"2015-01-21","pret":-0.02226,"close":30.12}
{"ticker":"LHCG","date":"2015-01-22","pret":0.02095,"close":30.72}
{"ticker":"LHCG","date":"2015-01-23","pret":0.0108,"close":29.93}
{"ticker":"LHCG","date":"2015-01-26","pret":-0.02605,"close":29.66}
{"ticker":"LHCG","date":"2015-01-27","pret":-0.00402,"close":29.91}
{"ticker":"LHCG","date":"2015-01-28","pret":0.00535,"close":29.72}
{"ticker":"LHCG","date":"2015-01-29","pret":-0.01006,"close":30.44}
{"ticker":"LHCG","date":"2015-01-30","pret":0.01837,"close":29.72}
{"ticker":"LHCG","date":"2015-02-02","pret":-0.02073,"close":28.95}
{"ticker":"LHCG","date":"2015-02-03","pret":-0.02255,"close":28.88}
{"ticker":"LHCG","date":"2015-02-04","pret":0.00069,"close":29.6}
{"ticker":"LHCG","date":"2015-02-05","pret":0.02993,"close":30.13}
{"ticker":"LHCG","date":"2015-02-06","pret":0.00635,"close":30.08}
{"ticker":"LHCG","date":"2015-02-09","pret":0.00266,"close":30.02}
{"ticker":"LHCG","date":"2015-02-10","pret":-0.00166,"close":30.5}
{"ticker":"LHCG","date":"2015-02-11","pret":0.0142,"close":30.72}
{"ticker":"LHCG","date":"2015-02-12","pret":0.01659,"close":30.99}
{"ticker":"LHCG","date":"2015-02-13","pret":-0.00291,"close":30.42}
{"ticker":"LHCG","date":"2015-02-17","pret":-0.01631,"close":30.07}
{"ticker":"LHCG","date":"2015-02-18","pret":-0.01058,"close":30.43}
{"ticker":"LHCG","date":"2015-02-19","pret":0.00794,"close":30.12}
{"ticker":"LHCG","date":"2015-02-20","pret":-0.00363,"close":29.27}
{"ticker":"LHCG","date":"2015-02-23","pret":-0.03194,"close":29.38}
{"ticker":"LHCG","date":"2015-02-24","pret":0.00375,"close":29.17}
{"ticker":"LHCG","date":"2015-02-25","pret":-0.00375,"close":28.93}
{"ticker":"LHCG","date":"2015-02-26","pret":0.07691,"close":33.61}
{"ticker":"LHCG","date":"2015-02-27","pret":0.06491,"close":33.8}
{"ticker":"LHCG","date":"2015-03-02","pret":0.00709,"close":34.33}
{"ticker":"LHCG","date":"2015-03-03","pret":0.01461,"close":34.39}
{"ticker":"LHCG","date":"2015-03-04","pret":-0.00845,"close":34.4}
{"ticker":"LHCG","date":"2015-03-05","pret":0.01164,"close":34.31}
{"ticker":"LHCG","date":"2015-03-06","pret":-0.01662,"close":33.28}
{"ticker":"LHCG","date":"2015-03-09","pret":-0.0169,"close":33.39}
{"ticker":"LHCG","date":"2015-03-10","pret":-0.00811,"close":32.65}
{"ticker":"LHCG","date":"2015-03-11","pret":-0.01122,"close":32.23}
{"ticker":"LHCG","date":"2015-03-12","pret":-0.00919,"close":32.35}
{"ticker":"LHCG","date":"2015-03-13","pret":-0.00277,"close":32.35}
{"ticker":"LHCG","date":"2015-03-16","pret":-0.00185,"close":32.68}
{"ticker":"LHCG","date":"2015-03-17","pret":0.00831,"close":32.51}
{"ticker":"LHCG","date":"2015-03-18","pret":-0.00677,"close":32.37}
{"ticker":"LHCG","date":"2015-03-19","pret":-0.00309,"close":32.51}
{"ticker":"LHCG","date":"2015-03-20","pret":0.01384,"close":32.4}
{"ticker":"LHCG","date":"2015-03-23","pret":-0.01074,"close":32.48}
{"ticker":"LHCG","date":"2015-03-24","pret":0.00462,"close":32.4}
{"ticker":"LHCG","date":"2015-03-25","pret":-0.00277,"close":31.48}
{"ticker":"LHCG","date":"2015-03-26","pret":-0.02939,"close":31.25}
{"ticker":"LHCG","date":"2015-03-27","pret":-0.00668,"close":32.32}
{"ticker":"LHCG","date":"2015-03-30","pret":0.04099,"close":32.48}
{"ticker":"LHCG","date":"2015-03-31","pret":-0.00399,"close":33.03}
{"ticker":"LHCG","date":"2015-04-01","pret":0.01951,"close":35.17}
{"ticker":"LHCG","date":"2015-04-02","pret":0.06373,"close":34.73}
{"ticker":"LHCG","date":"2015-04-06","pret":-0.01858,"close":34.72}
{"ticker":"LHCG","date":"2015-04-07","pret":0.00604,"close":34.24}
{"ticker":"LHCG","date":"2015-04-08","pret":-0.02409,"close":34.04}
{"ticker":"LHCG","date":"2015-04-09","pret":0,"close":33.93}
{"ticker":"LHCG","date":"2015-04-10","pret":0.00557,"close":34.21}
{"ticker":"LHCG","date":"2015-04-13","pret":0.00466,"close":34.74}
{"ticker":"LHCG","date":"2015-04-14","pret":0.01758,"close":34.81}
{"ticker":"LHCG","date":"2015-04-15","pret":0.00029,"close":34.26}
{"ticker":"LHCG","date":"2015-04-16","pret":-0.02458,"close":33.88}
{"ticker":"LHCG","date":"2015-04-17","pret":-0.01326,"close":32.98}
{"ticker":"LHCG","date":"2015-04-20","pret":-0.01434,"close":34.03}
{"ticker":"LHCG","date":"2015-04-21","pret":0.02379,"close":34.48}
{"ticker":"LHCG","date":"2015-04-22","pret":0.01372,"close":34.07}
{"ticker":"LHCG","date":"2015-04-23","pret":-0.01284,"close":34.73}
{"ticker":"LHCG","date":"2015-04-24","pret":0.02436,"close":36.06}
{"ticker":"LHCG","date":"2015-04-27","pret":0.04811,"close":34.04}
{"ticker":"LHCG","date":"2015-04-28","pret":-0.07188,"close":35.18}
{"ticker":"LHCG","date":"2015-04-29","pret":0.0292,"close":33.34}
{"ticker":"LHCG","date":"2015-04-30","pret":-0.0605,"close":32.06}
{"ticker":"LHCG","date":"2015-05-01","pret":-0.02918,"close":31.64}
{"ticker":"LHCG","date":"2015-05-04","pret":-0.01729,"close":31.61}
{"ticker":"LHCG","date":"2015-05-05","pret":-0.00732,"close":30.15}
{"ticker":"LHCG","date":"2015-05-06","pret":-0.04009,"close":30.53}
{"ticker":"LHCG","date":"2015-05-07","pret":0.02334,"close":33.32}
{"ticker":"LHCG","date":"2015-05-08","pret":0.09596,"close":34.25}
{"ticker":"LHCG","date":"2015-05-11","pret":0.01987,"close":34.39}
{"ticker":"LHCG","date":"2015-05-12","pret":-0.00348,"close":34.05}
{"ticker":"LHCG","date":"2015-05-13","pret":-0.01168,"close":33.59}
{"ticker":"LHCG","date":"2015-05-14","pret":-0.00648,"close":34.07}
{"ticker":"LHCG","date":"2015-05-15","pret":0.00354,"close":34.08}
{"ticker":"LHCG","date":"2015-05-18","pret":-0.00621,"close":34.8}
{"ticker":"LHCG","date":"2015-05-19","pret":0.03381,"close":35.17}
{"ticker":"LHCG","date":"2015-05-20","pret":0.00799,"close":36}
{"ticker":"LHCG","date":"2015-05-21","pret":0.02638,"close":34.63}
{"ticker":"LHCG","date":"2015-05-22","pret":-0.04185,"close":34.56}
{"ticker":"LHCG","date":"2015-05-26","pret":0.00404,"close":35.08}
{"ticker":"LHCG","date":"2015-05-27","pret":0.01371,"close":35.91}
{"ticker":"LHCG","date":"2015-05-28","pret":0.01156,"close":35.78}
{"ticker":"LHCG","date":"2015-05-29","pret":0.0042,"close":36.76}
{"ticker":"LHCG","date":"2015-06-01","pret":0.03458,"close":37.04}
{"ticker":"LHCG","date":"2015-06-02","pret":-0.00976,"close":36.95}
{"ticker":"LHCG","date":"2015-06-03","pret":0.01164,"close":36.25}
{"ticker":"LHCG","date":"2015-06-04","pret":-0.03229,"close":36.23}
{"ticker":"LHCG","date":"2015-06-05","pret":0.00776,"close":36.28}
{"ticker":"LHCG","date":"2015-06-08","pret":0.01234,"close":36.18}
{"ticker":"LHCG","date":"2015-06-09","pret":-0.01151,"close":36.31}
{"ticker":"LHCG","date":"2015-06-10","pret":0.00385,"close":36.47}
{"ticker":"LHCG","date":"2015-06-11","pret":0.00028,"close":36.97}
{"ticker":"LHCG","date":"2015-06-12","pret":0.01661,"close":36.24}
{"ticker":"LHCG","date":"2015-06-15","pret":-0.01743,"close":36.63}
{"ticker":"LHCG","date":"2015-06-16","pret":0.00247,"close":37.49}
{"ticker":"LHCG","date":"2015-06-17","pret":0.03263,"close":37.98}
{"ticker":"LHCG","date":"2015-06-18","pret":0.00845,"close":38.82}
{"ticker":"LHCG","date":"2015-06-19","pret":0.0252,"close":40.61}
{"ticker":"LHCG","date":"2015-06-22","pret":0.03726,"close":40}
{"ticker":"LHCG","date":"2015-06-23","pret":-0.00894,"close":38.31}
{"ticker":"LHCG","date":"2015-06-24","pret":-0.04985,"close":37.14}
{"ticker":"LHCG","date":"2015-06-25","pret":-0.02522,"close":38.15}
{"ticker":"LHCG","date":"2015-06-26","pret":0.03045,"close":38.87}
{"ticker":"LHCG","date":"2015-06-29","pret":0.0052,"close":38.55}
{"ticker":"LHCG","date":"2015-06-30","pret":0.00775,"close":38.25}
{"ticker":"LHCG","date":"2015-07-01","pret":-0.01504,"close":37.53}
{"ticker":"LHCG","date":"2015-07-02","pret":-0.02086,"close":36.95}
{"ticker":"LHCG","date":"2015-07-06","pret":-0.01343,"close":37.5}
{"ticker":"LHCG","date":"2015-07-07","pret":0.01875,"close":37.49}
{"ticker":"LHCG","date":"2015-07-08","pret":-0.00987,"close":37.4}
{"ticker":"LHCG","date":"2015-07-09","pret":0.01172,"close":37.83}
{"ticker":"LHCG","date":"2015-07-10","pret":0.01316,"close":39.26}
{"ticker":"LHCG","date":"2015-07-13","pret":0.04023,"close":40.31}
{"ticker":"LHCG","date":"2015-07-14","pret":0.01297,"close":40.38}
{"ticker":"LHCG","date":"2015-07-15","pret":-0.00099,"close":39.66}
{"ticker":"LHCG","date":"2015-07-16","pret":-0.01123,"close":41.27}
{"ticker":"LHCG","date":"2015-07-17","pret":0.03501,"close":42.01}
{"ticker":"LHCG","date":"2015-07-20","pret":0.01396,"close":40.71}
{"ticker":"LHCG","date":"2015-07-21","pret":-0.02688,"close":40.9}
{"ticker":"LHCG","date":"2015-07-22","pret":0.00612,"close":41.58}
{"ticker":"LHCG","date":"2015-07-23","pret":0.01669,"close":40.78}
{"ticker":"LHCG","date":"2015-07-24","pret":-0.0233,"close":40.66}
{"ticker":"LHCG","date":"2015-07-27","pret":-0.00962,"close":39.8}
{"ticker":"LHCG","date":"2015-07-28","pret":-0.01751,"close":40.41}
{"ticker":"LHCG","date":"2015-07-29","pret":0.01503,"close":39.23}
{"ticker":"LHCG","date":"2015-07-30","pret":-0.03259,"close":38.58}
{"ticker":"LHCG","date":"2015-07-31","pret":-0.00463,"close":40.29}
{"ticker":"LHCG","date":"2015-08-03","pret":0.03872,"close":40.41}
{"ticker":"LHCG","date":"2015-08-04","pret":0.00322,"close":41.03}
{"ticker":"LHCG","date":"2015-08-05","pret":0.02347,"close":42.75}
{"ticker":"LHCG","date":"2015-08-06","pret":0.13793,"close":46.66}
{"ticker":"LHCG","date":"2015-08-07","pret":-0.01784,"close":51.12}
{"ticker":"LHCG","date":"2015-08-10","pret":0.10315,"close":48.74}
{"ticker":"LHCG","date":"2015-08-11","pret":-0.05954,"close":47.4}
{"ticker":"LHCG","date":"2015-08-12","pret":-0.03211,"close":47.43}
{"ticker":"LHCG","date":"2015-08-13","pret":0.0019,"close":47.5}
{"ticker":"LHCG","date":"2015-08-14","pret":0.00758,"close":47.48}
{"ticker":"LHCG","date":"2015-08-17","pret":-0.00378,"close":47.49}
{"ticker":"LHCG","date":"2015-08-18","pret":0.00274,"close":47.78}
{"ticker":"LHCG","date":"2015-08-19","pret":-0.00337,"close":47.44}
{"ticker":"LHCG","date":"2015-08-20","pret":-0.00889,"close":45.3}
{"ticker":"LHCG","date":"2015-08-21","pret":-0.05464,"close":45.55}
{"ticker":"LHCG","date":"2015-08-24","pret":-0.02456,"close":42.99}
{"ticker":"LHCG","date":"2015-08-25","pret":0.01893,"close":43.02}
{"ticker":"LHCG","date":"2015-08-26","pret":-0.00544,"close":43.44}
{"ticker":"LHCG","date":"2015-08-27","pret":-0.00936,"close":43.68}
{"ticker":"LHCG","date":"2015-08-28","pret":-0.00529,"close":43.46}
{"ticker":"LHCG","date":"2015-08-31","pret":0.00023,"close":43.3}
{"ticker":"LHCG","date":"2015-09-01","pret":-0.00184,"close":44.25}
{"ticker":"LHCG","date":"2015-09-02","pret":0.03136,"close":46.85}
{"ticker":"LHCG","date":"2015-09-03","pret":0.05717,"close":46.45}
{"ticker":"LHCG","date":"2015-09-04","pret":-0.02763,"close":46.66}
{"ticker":"LHCG","date":"2015-09-08","pret":0.02064,"close":46.72}
{"ticker":"LHCG","date":"2015-09-09","pret":0.00042,"close":47.05}
{"ticker":"LHCG","date":"2015-09-10","pret":0.00042,"close":46.04}
{"ticker":"LHCG","date":"2015-09-11","pret":-0.02584,"close":45.75}
{"ticker":"LHCG","date":"2015-09-14","pret":-0.00087,"close":47.64}
{"ticker":"LHCG","date":"2015-09-15","pret":0.03897,"close":48}
{"ticker":"LHCG","date":"2015-09-16","pret":0.01148,"close":47.64}
{"ticker":"LHCG","date":"2015-09-17","pret":-0.00792,"close":49.16}
{"ticker":"LHCG","date":"2015-09-18","pret":0.01454,"close":47.83}
{"ticker":"LHCG","date":"2015-09-21","pret":-0.01057,"close":47.5}
{"ticker":"LHCG","date":"2015-09-22","pret":-0.01554,"close":48.44}
{"ticker":"LHCG","date":"2015-09-23","pret":0.02178,"close":49.59}
{"ticker":"LHCG","date":"2015-09-24","pret":0.02455,"close":49.87}
{"ticker":"LHCG","date":"2015-09-25","pret":0.01365,"close":47.7}
{"ticker":"LHCG","date":"2015-09-28","pret":-0.05617,"close":45.01}
{"ticker":"LHCG","date":"2015-09-29","pret":-0.05216,"close":44.21}
{"ticker":"LHCG","date":"2015-09-30","pret":-0.01432,"close":44.77}
{"ticker":"LHCG","date":"2015-10-01","pret":0.00629,"close":42.97}
{"ticker":"LHCG","date":"2015-10-02","pret":-0.04489,"close":43.76}
{"ticker":"LHCG","date":"2015-10-05","pret":0.02863,"close":43.58}
{"ticker":"LHCG","date":"2015-10-06","pret":-0.01191,"close":43.44}
{"ticker":"LHCG","date":"2015-10-07","pret":-0.00092,"close":43.48}
{"ticker":"LHCG","date":"2015-10-08","pret":-0.00046,"close":43.25}
{"ticker":"LHCG","date":"2015-10-09","pret":-0.00324,"close":43.52}
{"ticker":"LHCG","date":"2015-10-12","pret":0.00346,"close":44.85}
{"ticker":"LHCG","date":"2015-10-13","pret":0.03356,"close":45.32}
{"ticker":"LHCG","date":"2015-10-14","pret":0.00976,"close":45.14}
{"ticker":"LHCG","date":"2015-10-15","pret":-0.00288,"close":46.52}
{"ticker":"LHCG","date":"2015-10-16","pret":0.03397,"close":46.73}
{"ticker":"LHCG","date":"2015-10-19","pret":-0.00043,"close":47.53}
{"ticker":"LHCG","date":"2015-10-20","pret":0.0214,"close":47.39}
{"ticker":"LHCG","date":"2015-10-21","pret":-0.00042,"close":47.25}
{"ticker":"LHCG","date":"2015-10-22","pret":-0.00568,"close":44.8}
{"ticker":"LHCG","date":"2015-10-23","pret":-0.05217,"close":44.7}
{"ticker":"LHCG","date":"2015-10-26","pret":-0.00915,"close":43.86}
{"ticker":"LHCG","date":"2015-10-27","pret":-0.01674,"close":44.1}
{"ticker":"LHCG","date":"2015-10-28","pret":0.00591,"close":44.57}
{"ticker":"LHCG","date":"2015-10-29","pret":0.01127,"close":44.61}
{"ticker":"LHCG","date":"2015-10-30","pret":-0.0009,"close":45.06}
{"ticker":"LHCG","date":"2015-11-02","pret":0.01204,"close":45.67}
{"ticker":"LHCG","date":"2015-11-03","pret":0.01583,"close":46.33}
{"ticker":"LHCG","date":"2015-11-04","pret":0.00955,"close":46.18}
{"ticker":"LHCG","date":"2015-11-05","pret":0.00839,"close":47.59}
{"ticker":"LHCG","date":"2015-11-06","pret":0.01172,"close":49.16}
{"ticker":"LHCG","date":"2015-11-09","pret":0.04332,"close":48}
{"ticker":"LHCG","date":"2015-11-10","pret":-0.02839,"close":47.49}
{"ticker":"LHCG","date":"2015-11-11","pret":-0.0088,"close":46.09}
{"ticker":"LHCG","date":"2015-11-12","pret":-0.03841,"close":45.07}
{"ticker":"LHCG","date":"2015-11-13","pret":-0.02145,"close":46.17}
{"ticker":"LHCG","date":"2015-11-16","pret":0.03471,"close":45.45}
{"ticker":"LHCG","date":"2015-11-17","pret":-0.01852,"close":45.24}
{"ticker":"LHCG","date":"2015-11-18","pret":-0.00176,"close":45.43}
{"ticker":"LHCG","date":"2015-11-19","pret":-0.0011,"close":43.7}
{"ticker":"LHCG","date":"2015-11-20","pret":-0.03023,"close":45.75}
{"ticker":"LHCG","date":"2015-11-23","pret":0.03485,"close":45.96}
{"ticker":"LHCG","date":"2015-11-24","pret":0.00044,"close":46.57}
{"ticker":"LHCG","date":"2015-11-25","pret":0.01697,"close":47.04}
{"ticker":"LHCG","date":"2015-11-26"}
{"ticker":"LHCG","date":"2015-11-27","pret":0.02198,"close":47.29}
{"ticker":"LHCG","date":"2015-11-30","pret":0.00337,"close":46.55}
{"ticker":"LHCG","date":"2015-12-01","pret":-0.02062,"close":46.07}
{"ticker":"LHCG","date":"2015-12-02","pret":-0.01253,"close":46.04}
{"ticker":"LHCG","date":"2015-12-03","pret":0.0078,"close":45.27}
{"ticker":"LHCG","date":"2015-12-04","pret":-0.02446,"close":47.01}
{"ticker":"LHCG","date":"2015-12-07","pret":0.03881,"close":46.03}
{"ticker":"LHCG","date":"2015-12-08","pret":-0.0311,"close":46.12}
{"ticker":"LHCG","date":"2015-12-09","pret":0.00197,"close":45.5}
{"ticker":"LHCG","date":"2015-12-10","pret":-0.00527,"close":45.58}
{"ticker":"LHCG","date":"2015-12-11","pret":-0.01151,"close":45.3}
{"ticker":"LHCG","date":"2015-12-14","pret":0.00511,"close":45.02}
{"ticker":"LHCG","date":"2015-12-15","pret":0.00354,"close":45.12}
{"ticker":"LHCG","date":"2015-12-16","pret":-0.00088,"close":45.83}
{"ticker":"LHCG","date":"2015-12-17"}
{"ticker":"LHCG","date":"2015-12-18","pret":0.0212,"close":45.74}
{"ticker":"LHCG","date":"2015-12-21","pret":-0.00847,"close":46.6}
{"ticker":"LHCG","date":"2015-12-22","pret":0.01902,"close":46.45}
{"ticker":"LHCG","date":"2015-12-23","pret":-0.0015,"close":46.81}
{"ticker":"LHCG","date":"2015-12-24","pret":0.00107,"close":45.57}
{"ticker":"LHCG","date":"2015-12-28","pret":-0.02471,"close":45.29}
{"ticker":"LHCG","date":"2015-12-29","pret":-0.0022,"close":46.76}
{"ticker":"LHCG","date":"2015-12-30","pret":0.02905,"close":46.3}
{"ticker":"LHCG","date":"2015-12-31","pret":-0.01334,"close":45.29}
{"ticker":"LHCG","date":"2016-01-04","pret":-0.03168,"close":42.97}
{"ticker":"LHCG","date":"2016-01-05","pret":-0.03711,"close":42.56}
{"ticker":"LHO","date":"2015-01-02","pret":-0.01434,"close":40.94}
{"ticker":"LHO","date":"2015-01-05","pret":-0.00466,"close":40.78}
{"ticker":"LHO","date":"2015-01-06","pret":0.00515,"close":40.29}
{"ticker":"LHO","date":"2015-01-07","pret":-0.00614,"close":41.06}
{"ticker":"LHO","date":"2015-01-08","pret":0.01757,"close":41.84}
{"ticker":"LHO","date":"2015-01-09","pret":0.01489,"close":41.47}
{"ticker":"LHO","date":"2015-01-12","pret":-0.01078,"close":41.43}
{"ticker":"LHO","date":"2015-01-13","pret":0.00601,"close":41.78}
{"ticker":"LHO","date":"2015-01-14","pret":-0.0106,"close":41.94}
{"ticker":"LHO","date":"2015-01-15","pret":0.01918,"close":41.77}
{"ticker":"LHO","date":"2015-01-16","pret":-0.01122,"close":42.69}
{"ticker":"LHO","date":"2015-01-20","pret":0.02701,"close":42.04}
{"ticker":"LHO","date":"2015-01-21","pret":-0.01792,"close":42.21}
{"ticker":"LHO","date":"2015-01-22","pret":0.01136,"close":43.47}
{"ticker":"LHO","date":"2015-01-23","pret":0.02464,"close":42.6}
{"ticker":"LHO","date":"2015-01-26","pret":-0.02817,"close":42.95}
{"ticker":"LHO","date":"2015-01-27","pret":0.00706,"close":42.55}
{"ticker":"LHO","date":"2015-01-28","pret":0.00398,"close":41.83}
{"ticker":"LHO","date":"2015-01-29","pret":-0.02363,"close":41.93}
{"ticker":"LHO","date":"2015-01-30","pret":-0.00696,"close":40.46}
{"ticker":"LHO","date":"2015-02-02","pret":-0.02487,"close":40.26}
{"ticker":"LHO","date":"2015-02-03","pret":-0.01492,"close":41.33}
{"ticker":"LHO","date":"2015-02-04","pret":0.03399,"close":40.95}
{"ticker":"LHO","date":"2015-02-05","pret":-0.00607,"close":41.59}
{"ticker":"LHO","date":"2015-02-06","pret":0.01451,"close":41.12}
{"ticker":"LHO","date":"2015-02-09","pret":-0.01524,"close":40.46}
{"ticker":"LHO","date":"2015-02-10","pret":-0.00636,"close":40.81}
{"ticker":"LHO","date":"2015-02-11","pret":0.00196,"close":40.72}
{"ticker":"LHO","date":"2015-02-12","pret":0.00318,"close":41.22}
{"ticker":"LHO","date":"2015-02-13","pret":0.00657,"close":41.14}
{"ticker":"LHO","date":"2015-02-17","pret":-0.00218,"close":41.39}
{"ticker":"LHO","date":"2015-02-18","pret":0.00606,"close":41.54}
{"ticker":"LHO","date":"2015-02-19","pret":-0.01166,"close":39.36}
{"ticker":"LHO","date":"2015-02-20","pret":-0.03888,"close":39.49}
{"ticker":"LHO","date":"2015-02-23","pret":0.00355,"close":39.77}
{"ticker":"LHO","date":"2015-02-24","pret":0.00202,"close":38.66}
{"ticker":"LHO","date":"2015-02-25","pret":-0.02094,"close":38.81}
{"ticker":"LHO","date":"2015-02-26","pret":0.00077,"close":38.51}
{"ticker":"LHO","date":"2015-02-27","pret":-0.00569,"close":38.92}
{"ticker":"LHO","date":"2015-03-02","pret":0.01006,"close":39.78}
{"ticker":"LHO","date":"2015-03-03","pret":0.01832,"close":39.3}
{"ticker":"LHO","date":"2015-03-04","pret":-0.0109,"close":38.67}
{"ticker":"LHO","date":"2015-03-05","pret":-0.0105,"close":38.1}
{"ticker":"LHO","date":"2015-03-06","pret":-0.0402,"close":36.7}
{"ticker":"LHO","date":"2015-03-09","pret":-0.01132,"close":37.75}
{"ticker":"LHO","date":"2015-03-10","pret":0.01614,"close":37.66}
{"ticker":"LHO","date":"2015-03-11","pret":0.00585,"close":38.18}
{"ticker":"LHO","date":"2015-03-12","pret":0.01788,"close":39.29}
{"ticker":"LHO","date":"2015-03-13","pret":0.02547,"close":38.73}
{"ticker":"LHO","date":"2015-03-16","pret":-0.00996,"close":39.48}
{"ticker":"LHO","date":"2015-03-17","pret":0.00919,"close":39.63}
{"ticker":"LHO","date":"2015-03-18","pret":0.00228,"close":40.05}
{"ticker":"LHO","date":"2015-03-19","pret":0.01034,"close":39.8}
{"ticker":"LHO","date":"2015-03-20","pret":0.00075,"close":40.85}
{"ticker":"LHO","date":"2015-03-23","pret":0.02134,"close":40.53}
{"ticker":"LHO","date":"2015-03-24","pret":-0.00542,"close":39.92}
{"ticker":"LHO","date":"2015-03-25","pret":-0.04882,"close":38.66}
{"ticker":"LHO","date":"2015-03-26","pret":-0.00468,"close":38.45}
{"ticker":"LHO","date":"2015-03-27","pret":-0.00758,"close":38.51}
{"ticker":"LHO","date":"2015-03-30","pret":0.01278,"close":39.09}
{"ticker":"LHO","date":"2015-03-31","pret":0.00826,"close":38.86}
{"ticker":"LHO","date":"2015-04-01","pret":-0.00386,"close":39.02}
{"ticker":"LHO","date":"2015-04-02","pret":0.00592,"close":39.17}
{"ticker":"LHO","date":"2015-04-06","pret":0.00358,"close":39.53}
{"ticker":"LHO","date":"2015-04-07","pret":0.01017,"close":38.41}
{"ticker":"LHO","date":"2015-04-08","pret":-0.02743,"close":38.63}
{"ticker":"LHO","date":"2015-04-09","pret":0.00311,"close":37.85}
{"ticker":"LHO","date":"2015-04-10","pret":-0.01068,"close":37.83}
{"ticker":"LHO","date":"2015-04-13","pret":-0.01186,"close":37.83}
{"ticker":"LHO","date":"2015-04-14","pret":0.00265,"close":37.66}
{"ticker":"LHO","date":"2015-04-15","pret":-0.00291,"close":37.12}
{"ticker":"LHO","date":"2015-04-16","pret":-0.01657,"close":37.57}
{"ticker":"LHO","date":"2015-04-17","pret":0.00618,"close":37.29}
{"ticker":"LHO","date":"2015-04-20","pret":0.00294,"close":37.48}
{"ticker":"LHO","date":"2015-04-21","pret":0.00533,"close":37.48}
{"ticker":"LHO","date":"2015-04-22","pret":-0.00027,"close":37.95}
{"ticker":"LHO","date":"2015-04-23","pret":0.02623,"close":38.5}
{"ticker":"LHO","date":"2015-04-24","pret":-0.00233,"close":38.4}
{"ticker":"LHO","date":"2015-04-27","pret":-0.00234,"close":38.25}
{"ticker":"LHO","date":"2015-04-28","pret":-0.00626,"close":38.06}
{"ticker":"LHO","date":"2015-04-29","pret":-0.01397,"close":37.64}
{"ticker":"LHO","date":"2015-04-30","pret":-0.00399,"close":36.69}
{"ticker":"LHO","date":"2015-05-01","pret":-0.02455,"close":36.79}
{"ticker":"LHO","date":"2015-05-04","pret":0.00762,"close":36.86}
{"ticker":"LHO","date":"2015-05-05","pret":-0.00462,"close":36.21}
{"ticker":"LHO","date":"2015-05-06","pret":-0.01536,"close":35.57}
{"ticker":"LHO","date":"2015-05-07","pret":-0.01701,"close":36.17}
{"ticker":"LHO","date":"2015-05-08","pret":0.03019,"close":36.75}
{"ticker":"LHO","date":"2015-05-11","pret":0.00027,"close":36.16}
{"ticker":"LHO","date":"2015-05-12","pret":-0.01983,"close":36.22}
{"ticker":"LHO","date":"2015-05-13","pret":0.01409,"close":35.71}
{"ticker":"LHO","date":"2015-05-14","pret":-0.01799,"close":36.92}
{"ticker":"LHO","date":"2015-05-15","pret":0.03432,"close":37.52}
{"ticker":"LHO","date":"2015-05-18","pret":0.0086,"close":37.53}
{"ticker":"LHO","date":"2015-05-19","pret":0.00374,"close":37.31}
{"ticker":"LHO","date":"2015-05-20","pret":-0.00294,"close":37.09}
{"ticker":"LHO","date":"2015-05-21","pret":-0.00268,"close":36.95}
{"ticker":"LHO","date":"2015-05-22","pret":-0.01078,"close":36.6}
{"ticker":"LHO","date":"2015-05-26","pret":-0.01392,"close":36.08}
{"ticker":"LHO","date":"2015-05-27","pret":-0.00662,"close":36.79}
{"ticker":"LHO","date":"2015-05-28","pret":0.01673,"close":36.6}
{"ticker":"LHO","date":"2015-05-29","pret":-0.006,"close":36.46}
{"ticker":"LHO","date":"2015-06-01","pret":0.00137,"close":37.1}
{"ticker":"LHO","date":"2015-06-02","pret":0.00735,"close":36.97}
{"ticker":"LHO","date":"2015-06-03","pret":0.00217,"close":36.53}
{"ticker":"LHO","date":"2015-06-04","pret":-0.01363,"close":36.3}
{"ticker":"LHO","date":"2015-06-05","pret":-0.01132,"close":36.03}
{"ticker":"LHO","date":"2015-06-08","pret":0.00139,"close":35.82}
{"ticker":"LHO","date":"2015-06-09","pret":-0.00612,"close":35.72}
{"ticker":"LHO","date":"2015-06-10","pret":0,"close":35.97}
{"ticker":"LHO","date":"2015-06-11","pret":0.00916,"close":36.09}
{"ticker":"LHO","date":"2015-06-12","pret":-0.0036,"close":35.9}
{"ticker":"LHO","date":"2015-06-15","pret":-0.01368,"close":35.59}
{"ticker":"LHO","date":"2015-06-16","pret":-0.00253,"close":36.1}
{"ticker":"LHO","date":"2015-06-17","pret":0.01898,"close":36.33}
{"ticker":"LHO","date":"2015-06-18","pret":0.00799,"close":36.87}
{"ticker":"LHO","date":"2015-06-19","pret":0.00901,"close":36.81}
{"ticker":"LHO","date":"2015-06-22","pret":0.00434,"close":36.4}
{"ticker":"LHO","date":"2015-06-23","pret":-0.01555,"close":36.28}
{"ticker":"LHO","date":"2015-06-24","pret":-0.00055,"close":36.16}
{"ticker":"LHO","date":"2015-06-25","pret":-0.00303,"close":35.88}
{"ticker":"LHO","date":"2015-06-26","pret":-0.02063,"close":35.87}
{"ticker":"LHO","date":"2015-06-29","pret":0.00646,"close":35.09}
{"ticker":"LHO","date":"2015-06-30","pret":-0.00984,"close":35.46}
{"ticker":"LHO","date":"2015-07-01","pret":0.01459,"close":36.46}
{"ticker":"LHO","date":"2015-07-02","pret":0.02558,"close":36.47}
{"ticker":"LHO","date":"2015-07-06","pret":-0.01505,"close":36.9}
{"ticker":"LHO","date":"2015-07-07","pret":0.02208,"close":37.42}
{"ticker":"LHO","date":"2015-07-08","pret":0.01392,"close":37.14}
{"ticker":"LHO","date":"2015-07-09","pret":-0.00667,"close":36.83}
{"ticker":"LHO","date":"2015-07-10","pret":-0.00725,"close":37.45}
{"ticker":"LHO","date":"2015-07-13","pret":0.01817,"close":37.52}
{"ticker":"LHO","date":"2015-07-14","pret":-0.00931,"close":37.68}
{"ticker":"LHO","date":"2015-07-15","pret":0.00294,"close":37.85}
{"ticker":"LHO","date":"2015-07-16","pret":0.01455,"close":38.31}
{"ticker":"LHO","date":"2015-07-17","pret":0.00472,"close":38.15}
{"ticker":"LHO","date":"2015-07-20","pret":-0.00419,"close":38.11}
{"ticker":"LHO","date":"2015-07-21","pret":-0.00052,"close":37.67}
{"ticker":"LHO","date":"2015-07-22","pret":-0.01136,"close":37.78}
{"ticker":"LHO","date":"2015-07-23","pret":-0.07585,"close":33.97}
{"ticker":"LHO","date":"2015-07-24","pret":-0.03084,"close":34.21}
{"ticker":"LHO","date":"2015-07-27","pret":0.00707,"close":34.29}
{"ticker":"LHO","date":"2015-07-28","pret":0.00731,"close":33.93}
{"ticker":"LHO","date":"2015-07-29","pret":-0.01172,"close":33.91}
{"ticker":"LHO","date":"2015-07-30","pret":-0.00473,"close":33.58}
{"ticker":"LHO","date":"2015-07-31","pret":0,"close":33.27}
{"ticker":"LHO","date":"2015-08-03","pret":-0.01342,"close":33.27}
{"ticker":"LHO","date":"2015-08-04","pret":0.0009,"close":32.85}
{"ticker":"LHO","date":"2015-08-05","pret":-0.01176,"close":32.37}
{"ticker":"LHO","date":"2015-08-06","pret":-0.01806,"close":32.1}
{"ticker":"LHO","date":"2015-08-07","pret":-0.01337,"close":32.16}
{"ticker":"LHO","date":"2015-08-10","pret":0.01368,"close":32.5}
{"ticker":"LHO","date":"2015-08-11","pret":0,"close":32.24}
{"ticker":"LHO","date":"2015-08-12","pret":-0.02724,"close":31.9}
{"ticker":"LHO","date":"2015-08-13","pret":0.01167,"close":32.26}
{"ticker":"LHO","date":"2015-08-14","pret":0.00999,"close":32.5}
{"ticker":"LHO","date":"2015-08-17","pret":0.00557,"close":32.92}
{"ticker":"LHO","date":"2015-08-18","pret":0.01441,"close":32.85}
{"ticker":"LHO","date":"2015-08-19","pret":-0.00825,"close":32.56}
{"ticker":"LHO","date":"2015-08-20","pret":-0.00987,"close":31.83}
{"ticker":"LHO","date":"2015-08-21","pret":-0.02893,"close":31.56}
{"ticker":"LHO","date":"2015-08-24","pret":-0.03507,"close":30.8}
{"ticker":"LHO","date":"2015-08-25","pret":0.03984,"close":30.2}
{"ticker":"LHO","date":"2015-08-26","pret":-0.02671,"close":31.41}
{"ticker":"LHO","date":"2015-08-27","pret":0.03052,"close":32.09}
{"ticker":"LHO","date":"2015-08-28","pret":0.01382,"close":32.11}
{"ticker":"LHO","date":"2015-08-31","pret":-0.00219,"close":31.46}
{"ticker":"LHO","date":"2015-09-01","pret":-0.03403,"close":31.02}
{"ticker":"LHO","date":"2015-09-02","pret":0.01605,"close":31.35}
{"ticker":"LHO","date":"2015-09-03","pret":-0.00191,"close":30.85}
{"ticker":"LHO","date":"2015-09-04","pret":-0.0265,"close":30.54}
{"ticker":"LHO","date":"2015-09-08","pret":0.01075,"close":31.3}
{"ticker":"LHO","date":"2015-09-09","pret":0.02211,"close":30.92}
{"ticker":"LHO","date":"2015-09-10","pret":-0.02601,"close":30.84}
{"ticker":"LHO","date":"2015-09-11","pret":0.00195,"close":31.62}
{"ticker":"LHO","date":"2015-09-14","pret":0.02817,"close":31.62}
{"ticker":"LHO","date":"2015-09-15","pret":-0.00602,"close":31.06}
{"ticker":"LHO","date":"2015-09-16","pret":-0.01536,"close":31.54}
{"ticker":"LHO","date":"2015-09-17","pret":0.01663,"close":31.74}
{"ticker":"LHO","date":"2015-09-18","pret":-0.00636,"close":29.62}
{"ticker":"LHO","date":"2015-09-21","pret":-0.05242,"close":29.83}
{"ticker":"LHO","date":"2015-09-22","pret":-0.00675,"close":28.76}
{"ticker":"LHO","date":"2015-09-23","pret":-0.0188,"close":29.2}
{"ticker":"LHO","date":"2015-09-24","pret":0.00482,"close":28.98}
{"ticker":"LHO","date":"2015-09-25","pret":0.0048,"close":29.1}
{"ticker":"LHO","date":"2015-09-28","pret":-0.02667,"close":27.99}
{"ticker":"LHO","date":"2015-09-29","pret":-0.0145,"close":27.71}
{"ticker":"LHO","date":"2015-09-30","pret":-0.00464,"close":28.39}
{"ticker":"LHO","date":"2015-10-01","pret":0.01562,"close":28.5}
{"ticker":"LHO","date":"2015-10-02","pret":-0.00176,"close":28.64}
{"ticker":"LHO","date":"2015-10-05","pret":0.0213,"close":29.63}
{"ticker":"LHO","date":"2015-10-06","pret":0.01882,"close":29.9}
{"ticker":"LHO","date":"2015-10-07","pret":0.01847,"close":30.7}
{"ticker":"LHO","date":"2015-10-08","pret":0.02107,"close":31.25}
{"ticker":"LHO","date":"2015-10-09","pret":0.02,"close":30.96}
{"ticker":"LHO","date":"2015-10-12","pret":-0.00641,"close":31.22}
{"ticker":"LHO","date":"2015-10-13","pret":-0.0071,"close":30.22}
{"ticker":"LHO","date":"2015-10-14","pret":-0.02358,"close":30.24}
{"ticker":"LHO","date":"2015-10-15","pret":0.00529,"close":31.33}
{"ticker":"LHO","date":"2015-10-16","pret":0.03467,"close":31.12}
{"ticker":"LHO","date":"2015-10-19","pret":-0.01314,"close":31.46}
{"ticker":"LHO","date":"2015-10-20","pret":0.01314,"close":31.76}
{"ticker":"LHO","date":"2015-10-21","pret":0.01014,"close":31.05}
{"ticker":"LHO","date":"2015-10-22","pret":-0.01845,"close":31.63}
{"ticker":"LHO","date":"2015-10-23","pret":-0.09105,"close":28.92}
{"ticker":"LHO","date":"2015-10-26","pret":0.00526,"close":28.72}
{"ticker":"LHO","date":"2015-10-27","pret":0.00175,"close":28.84}
{"ticker":"LHO","date":"2015-10-28","pret":0.00973,"close":29.44}
{"ticker":"LHO","date":"2015-10-29","pret":0.01783,"close":29.82}
{"ticker":"LHO","date":"2015-10-30","pret":0.01082,"close":29.41}
{"ticker":"LHO","date":"2015-11-02","pret":-0.01115,"close":29.86}
{"ticker":"LHO","date":"2015-11-03","pret":0.0125,"close":29.82}
{"ticker":"LHO","date":"2015-11-04","pret":0.00101,"close":29.84}
{"ticker":"LHO","date":"2015-11-05","pret":0.00301,"close":30.07}
{"ticker":"LHO","date":"2015-11-06","pret":-0.00436,"close":30.08}
{"ticker":"LHO","date":"2015-11-09","pret":0.00502,"close":29.65}
{"ticker":"LHO","date":"2015-11-10","pret":-0.00974,"close":30.06}
{"ticker":"LHO","date":"2015-11-11","pret":0.01573,"close":29.8}
{"ticker":"LHO","date":"2015-11-12","pret":-0.01405,"close":29.23}
{"ticker":"LHO","date":"2015-11-13","pret":-0.01322,"close":28.58}
{"ticker":"LHO","date":"2015-11-16","pret":-0.02523,"close":28.61}
{"ticker":"LHO","date":"2015-11-17","pret":0.00314,"close":28.27}
{"ticker":"LHO","date":"2015-11-18","pret":-0.01123,"close":28.07}
{"ticker":"LHO","date":"2015-11-19","pret":-0.00815,"close":27.78}
{"ticker":"LHO","date":"2015-11-20","pret":-0.00642,"close":27.69}
{"ticker":"LHO","date":"2015-11-23","pret":-0.00827,"close":27.85}
{"ticker":"LHO","date":"2015-11-24","pret":-0.00289,"close":27.72}
{"ticker":"LHO","date":"2015-11-25","pret":0.00398,"close":28.2}
{"ticker":"LHO","date":"2015-11-26"}
{"ticker":"LHO","date":"2015-11-27","pret":0.01752,"close":28.43}
{"ticker":"LHO","date":"2015-11-30","pret":0.01058,"close":28.21}
{"ticker":"LHO","date":"2015-12-01","pret":-0.00492,"close":28.29}
{"ticker":"LHO","date":"2015-12-02","pret":-0.00707,"close":27.49}
{"ticker":"LHO","date":"2015-12-03","pret":-0.02225,"close":26.35}
{"ticker":"LHO","date":"2015-12-04","pret":-0.04262,"close":27}
{"ticker":"LHO","date":"2015-12-07","pret":0.02024,"close":26.72}
{"ticker":"LHO","date":"2015-12-08","pret":-0.01232,"close":26.69}
{"ticker":"LHO","date":"2015-12-09","pret":-0.00565,"close":26.14}
{"ticker":"LHO","date":"2015-12-10","pret":-0.00949,"close":26.3}
{"ticker":"LHO","date":"2015-12-11","pret":-0.00689,"close":26.05}
{"ticker":"LHO","date":"2015-12-14","pret":-0.00192,"close":25.78}
{"ticker":"LHO","date":"2015-12-15","pret":-0.01317,"close":26.14}
{"ticker":"LHO","date":"2015-12-16","pret":0.02274,"close":26.18}
{"ticker":"LHO","date":"2015-12-17"}
{"ticker":"LHO","date":"2015-12-18","pret":-0.01343,"close":25.21}
{"ticker":"LHO","date":"2015-12-21","pret":-0.01911,"close":25.1}
{"ticker":"LHO","date":"2015-12-22","pret":-0.0087,"close":25.32}
{"ticker":"LHO","date":"2015-12-23","pret":0.0087,"close":26.17}
{"ticker":"LHO","date":"2015-12-24","pret":0.03063,"close":26.22}
{"ticker":"LHO","date":"2015-12-28","pret":-0.00344,"close":26.07}
{"ticker":"LHO","date":"2015-12-29","pret":-0.01778,"close":26.06}
{"ticker":"LHO","date":"2015-12-30","pret":0.01702,"close":25.76}
{"ticker":"LHO","date":"2015-12-31","pret":-0.01662,"close":25.16}
{"ticker":"LHO","date":"2016-01-04","pret":-0.03249,"close":24.66}
{"ticker":"LHO","date":"2016-01-05","pret":-0.00646,"close":24.91}
{"ticker":"LIFE","date":"2015-01-02"}
{"ticker":"LIFE","date":"2015-01-05"}
{"ticker":"LIFE","date":"2015-01-06"}
{"ticker":"LIFE","date":"2015-01-07"}
{"ticker":"LIFE","date":"2015-01-08"}
{"ticker":"LIFE","date":"2015-01-09"}
{"ticker":"LIFE","date":"2015-01-12"}
{"ticker":"LIFE","date":"2015-01-13"}
{"ticker":"LIFE","date":"2015-01-14"}
{"ticker":"LIFE","date":"2015-01-15"}
{"ticker":"LIFE","date":"2015-01-16"}
{"ticker":"LIFE","date":"2015-01-20"}
{"ticker":"LIFE","date":"2015-01-21"}
{"ticker":"LIFE","date":"2015-01-22"}
{"ticker":"LIFE","date":"2015-01-23"}
{"ticker":"LIFE","date":"2015-01-26"}
{"ticker":"LIFE","date":"2015-01-27"}
{"ticker":"LIFE","date":"2015-01-28"}
{"ticker":"LIFE","date":"2015-01-29"}
{"ticker":"LIFE","date":"2015-01-30"}
{"ticker":"LIFE","date":"2015-02-02"}
{"ticker":"LIFE","date":"2015-02-03"}
{"ticker":"LIFE","date":"2015-02-04"}
{"ticker":"LIFE","date":"2015-02-05"}
{"ticker":"LIFE","date":"2015-02-06"}
{"ticker":"LIFE","date":"2015-02-09"}
{"ticker":"LIFE","date":"2015-02-10"}
{"ticker":"LIFE","date":"2015-02-11"}
{"ticker":"LIFE","date":"2015-02-12"}
{"ticker":"LIFE","date":"2015-02-13"}
{"ticker":"LIFE","date":"2015-02-17"}
{"ticker":"LIFE","date":"2015-02-18"}
{"ticker":"LIFE","date":"2015-02-19"}
{"ticker":"LIFE","date":"2015-02-20"}
{"ticker":"LIFE","date":"2015-02-23"}
{"ticker":"LIFE","date":"2015-02-24"}
{"ticker":"LIFE","date":"2015-02-25"}
{"ticker":"LIFE","date":"2015-02-26"}
{"ticker":"LIFE","date":"2015-02-27"}
{"ticker":"LIFE","date":"2015-03-02"}
{"ticker":"LIFE","date":"2015-03-03"}
{"ticker":"LIFE","date":"2015-03-04"}
{"ticker":"LIFE","date":"2015-03-05"}
{"ticker":"LIFE","date":"2015-03-06"}
{"ticker":"LIFE","date":"2015-03-09"}
{"ticker":"LIFE","date":"2015-03-10"}
{"ticker":"LIFE","date":"2015-03-11"}
{"ticker":"LIFE","date":"2015-03-12"}
{"ticker":"LIFE","date":"2015-03-13"}
{"ticker":"LIFE","date":"2015-03-16"}
{"ticker":"LIFE","date":"2015-03-17"}
{"ticker":"LIFE","date":"2015-03-18"}
{"ticker":"LIFE","date":"2015-03-19"}
{"ticker":"LIFE","date":"2015-03-20"}
{"ticker":"LIFE","date":"2015-03-23"}
{"ticker":"LIFE","date":"2015-03-24"}
{"ticker":"LIFE","date":"2015-03-25"}
{"ticker":"LIFE","date":"2015-03-26"}
{"ticker":"LIFE","date":"2015-03-27"}
{"ticker":"LIFE","date":"2015-03-30"}
{"ticker":"LIFE","date":"2015-03-31"}
{"ticker":"LIFE","date":"2015-04-01"}
{"ticker":"LIFE","date":"2015-04-02"}
{"ticker":"LIFE","date":"2015-04-06"}
{"ticker":"LIFE","date":"2015-04-07"}
{"ticker":"LIFE","date":"2015-04-08"}
{"ticker":"LIFE","date":"2015-04-09"}
{"ticker":"LIFE","date":"2015-04-10"}
{"ticker":"LIFE","date":"2015-04-13"}
{"ticker":"LIFE","date":"2015-04-14"}
{"ticker":"LIFE","date":"2015-04-15"}
{"ticker":"LIFE","date":"2015-04-16"}
{"ticker":"LIFE","date":"2015-04-17"}
{"ticker":"LIFE","date":"2015-04-20"}
{"ticker":"LIFE","date":"2015-04-21"}
{"ticker":"LIFE","date":"2015-04-22"}
{"ticker":"LIFE","date":"2015-04-23"}
{"ticker":"LIFE","date":"2015-04-24"}
{"ticker":"LIFE","date":"2015-04-27"}
{"ticker":"LIFE","date":"2015-04-28"}
{"ticker":"LIFE","date":"2015-04-29"}
{"ticker":"LIFE","date":"2015-04-30"}
{"ticker":"LIFE","date":"2015-05-01"}
{"ticker":"LIFE","date":"2015-05-04"}
{"ticker":"LIFE","date":"2015-05-05"}
{"ticker":"LIFE","date":"2015-05-06"}
{"ticker":"LIFE","date":"2015-05-07"}
{"ticker":"LIFE","date":"2015-05-08","pret":0.12538,"close":19.27}
{"ticker":"LIFE","date":"2015-05-11","pret":0.29679,"close":20.75}
{"ticker":"LIFE","date":"2015-05-12","pret":0.07021,"close":21.57}
{"ticker":"LIFE","date":"2015-05-13","pret":-0.00509,"close":19.59}
{"ticker":"LIFE","date":"2015-05-14","pret":-0.11691,"close":20.58}
{"ticker":"LIFE","date":"2015-05-15","pret":0.09346,"close":20.13}
{"ticker":"LIFE","date":"2015-05-18","pret":-0.06672,"close":19.9}
{"ticker":"LIFE","date":"2015-05-19","pret":0.03392,"close":20.1}
{"ticker":"LIFE","date":"2015-05-20","pret":-0.01731,"close":22.88}
{"ticker":"LIFE","date":"2015-05-21","pret":0.14642,"close":24}
{"ticker":"LIFE","date":"2015-05-22","pret":0.02385,"close":24.71}
{"ticker":"LIFE","date":"2015-05-26","pret":0.05884,"close":25.34}
{"ticker":"LIFE","date":"2015-05-27","pret":0.02469,"close":24.69}
{"ticker":"LIFE","date":"2015-05-28","pret":-0.06436,"close":23.98}
{"ticker":"LIFE","date":"2015-05-29","pret":-0.02636,"close":22.89}
{"ticker":"LIFE","date":"2015-06-01","pret":0.02429,"close":23.48}
{"ticker":"LIFE","date":"2015-06-02","pret":-0.02344,"close":25.24}
{"ticker":"LIFE","date":"2015-06-03","pret":0.0568,"close":27.88}
{"ticker":"LIFE","date":"2015-06-04","pret":0.12403,"close":27.33}
{"ticker":"LIFE","date":"2015-06-05","pret":-0.05262,"close":25.87}
{"ticker":"LIFE","date":"2015-06-08","pret":-0.04262,"close":24.93}
{"ticker":"LIFE","date":"2015-06-09","pret":-0.02999,"close":22.14}
{"ticker":"LIFE","date":"2015-06-10","pret":-0.10021,"close":22.54}
{"ticker":"LIFE","date":"2015-06-11","pret":-0.00044,"close":21.66}
{"ticker":"LIFE","date":"2015-06-12","pret":-0.04254,"close":22.23}
{"ticker":"LIFE","date":"2015-06-15","pret":0.01696,"close":22.65}
{"ticker":"LIFE","date":"2015-06-16","pret":0.01578,"close":21.95}
{"ticker":"LIFE","date":"2015-06-17","pret":-0.02262,"close":22.42}
{"ticker":"LIFE","date":"2015-06-18","pret":0.01904,"close":22.09}
{"ticker":"LIFE","date":"2015-06-19","pret":-0.00315,"close":21.82}
{"ticker":"LIFE","date":"2015-06-22","pret":-0.0274,"close":22.85}
{"ticker":"LIFE","date":"2015-06-23","pret":0.05626,"close":21.94}
{"ticker":"LIFE","date":"2015-06-24","pret":-0.05072,"close":21.93}
{"ticker":"LIFE","date":"2015-06-25","pret":0.00505,"close":19.6}
{"ticker":"LIFE","date":"2015-06-26","pret":-0.11492,"close":19.66}
{"ticker":"LIFE","date":"2015-06-29","pret":0.01327,"close":18.85}
{"ticker":"LIFE","date":"2015-06-30","pret":-0.04724,"close":18.52}
{"ticker":"LIFE","date":"2015-07-01","pret":-0.01824,"close":17}
{"ticker":"LIFE","date":"2015-07-02","pret":-0.08293,"close":16.49}
{"ticker":"LIFE","date":"2015-07-06","pret":-0.02985,"close":16.24}
{"ticker":"LIFE","date":"2015-07-07","pret":-0.0202,"close":16.16}
{"ticker":"LIFE","date":"2015-07-08","pret":-0.00683,"close":14.96}
{"ticker":"LIFE","date":"2015-07-09","pret":-0.06296,"close":15.33}
{"ticker":"LIFE","date":"2015-07-10","pret":0.03582,"close":18.36}
{"ticker":"LIFE","date":"2015-07-13","pret":0.17128,"close":19.45}
{"ticker":"LIFE","date":"2015-07-14","pret":0.03704,"close":17.96}
{"ticker":"LIFE","date":"2015-07-15","pret":-0.07551,"close":17.49}
{"ticker":"LIFE","date":"2015-07-16","pret":-0.01467,"close":17.87}
{"ticker":"LIFE","date":"2015-07-17","pret":0.02026,"close":16.98}
{"ticker":"LIFE","date":"2015-07-20","pret":-0.0421,"close":15.99}
{"ticker":"LIFE","date":"2015-07-21","pret":-0.06667,"close":15.8}
{"ticker":"LIFE","date":"2015-07-22","pret":-0.02388,"close":16.7}
{"ticker":"LIFE","date":"2015-07-23","pret":0.10727,"close":16.67}
{"ticker":"LIFE","date":"2015-07-24","pret":-0.04919,"close":17.71}
{"ticker":"LIFE","date":"2015-07-27","pret":0.05318,"close":17.52}
{"ticker":"LIFE","date":"2015-07-28","pret":-0.0207,"close":18.91}
{"ticker":"LIFE","date":"2015-07-29","pret":0.08837,"close":17.64}
{"ticker":"LIFE","date":"2015-07-30","pret":-0.07394,"close":18.14}
{"ticker":"LIFE","date":"2015-07-31","pret":0.04699,"close":18.75}
{"ticker":"LIFE","date":"2015-08-03","pret":0.02002,"close":19.49}
{"ticker":"LIFE","date":"2015-08-04","pret":0.04963,"close":19.88}
{"ticker":"LIFE","date":"2015-08-05","pret":0.02715,"close":20.85}
{"ticker":"LIFE","date":"2015-08-06","pret":0.03317,"close":18.75}
{"ticker":"LIFE","date":"2015-08-07","pret":-0.10568,"close":18.52}
{"ticker":"LIFE","date":"2015-08-10","pret":-0.00857,"close":18.13}
{"ticker":"LIFE","date":"2015-08-11","pret":-0.0317,"close":17.06}
{"ticker":"LIFE","date":"2015-08-12","pret":-0.05654,"close":17.03}
{"ticker":"LIFE","date":"2015-08-13","pret":-0.00235,"close":14.76}
{"ticker":"LIFE","date":"2015-08-14","pret":-0.14283,"close":14.33}
{"ticker":"LIFE","date":"2015-08-17","pret":-0.02825,"close":16.1}
{"ticker":"LIFE","date":"2015-08-18","pret":0.1191,"close":15.11}
{"ticker":"LIFE","date":"2015-08-19","pret":-0.06802,"close":14.62}
{"ticker":"LIFE","date":"2015-08-20","pret":-0.03927,"close":14.49}
{"ticker":"LIFE","date":"2015-08-21","pret":-0.02376,"close":14.04}
{"ticker":"LIFE","date":"2015-08-24","pret":-0.10819,"close":13.72}
{"ticker":"LIFE","date":"2015-08-25","pret":0.10536,"close":13.73}
{"ticker":"LIFE","date":"2015-08-26","pret":0.00283,"close":14.3}
{"ticker":"LIFE","date":"2015-08-27","pret":0.01753,"close":15.55}
{"ticker":"LIFE","date":"2015-08-28","pret":0.06458,"close":14.79}
{"ticker":"LIFE","date":"2015-08-31","pret":-0.05284,"close":14.48}
{"ticker":"LIFE","date":"2015-09-01","pret":-0.02293,"close":14.08}
{"ticker":"LIFE","date":"2015-09-02","pret":0.00561,"close":14.51}
{"ticker":"LIFE","date":"2015-09-03","pret":0.01732,"close":14.74}
{"ticker":"LIFE","date":"2015-09-04","pret":-0.00275,"close":14.41}
{"ticker":"LIFE","date":"2015-09-08","pret":0.00891,"close":15.71}
{"ticker":"LIFE","date":"2015-09-09","pret":0.07494,"close":15.43}
{"ticker":"LIFE","date":"2015-09-10","pret":-0.02177,"close":18.43}
{"ticker":"LIFE","date":"2015-09-11","pret":0.16601,"close":16.96}
{"ticker":"LIFE","date":"2015-09-14","pret":-0.07217,"close":18.73}
{"ticker":"LIFE","date":"2015-09-15","pret":0.10824,"close":19.19}
{"ticker":"LIFE","date":"2015-09-16","pret":0.01626,"close":18.78}
{"ticker":"LIFE","date":"2015-09-17","pret":-0.0221,"close":18.5}
{"ticker":"LIFE","date":"2015-09-18","pret":-0.02805,"close":17.87}
{"ticker":"LIFE","date":"2015-09-21","pret":-0.02324,"close":16.55}
{"ticker":"LIFE","date":"2015-09-22","pret":-0.09201,"close":15.55}
{"ticker":"LIFE","date":"2015-09-23","pret":-0.04136,"close":15.33}
{"ticker":"LIFE","date":"2015-09-24","pret":-0.0233,"close":15.19}
{"ticker":"LIFE","date":"2015-09-25","pret":-0.0046,"close":13.27}
{"ticker":"LIFE","date":"2015-09-28","pret":-0.13805,"close":10.78}
{"ticker":"LIFE","date":"2015-09-29","pret":-0.1899,"close":9.87}
{"ticker":"LIFE","date":"2015-09-30","pret":-0.1079,"close":10.26}
{"ticker":"LIFE","date":"2015-10-01","pret":0.05348,"close":10.24}
{"ticker":"LIFE","date":"2015-10-02","pret":-0.01359,"close":11.09}
{"ticker":"LIFE","date":"2015-10-05","pret":0.0888,"close":11.31}
{"ticker":"LIFE","date":"2015-10-06","pret":0.00268,"close":10.65}
{"ticker":"LIFE","date":"2015-10-07","pret":-0.05407,"close":11.25}
{"ticker":"LIFE","date":"2015-10-08","pret":0.0478,"close":11.55}
{"ticker":"LIFE","date":"2015-10-09","pret":0.03441,"close":11.59}
{"ticker":"LIFE","date":"2015-10-12","pret":0.01121,"close":11.11}
{"ticker":"LIFE","date":"2015-10-13","pret":-0.07108,"close":11.09}
{"ticker":"LIFE","date":"2015-10-14","pret":0.02366,"close":11.13}
{"ticker":"LIFE","date":"2015-10-15","pret":-0.00632,"close":11.53}
{"ticker":"LIFE","date":"2015-10-16","pret":0.04598,"close":11.42}
{"ticker":"LIFE","date":"2015-10-19","pret":-0.01568,"close":10.98}
{"ticker":"LIFE","date":"2015-10-20","pret":-0.0394,"close":9.9}
{"ticker":"LIFE","date":"2015-10-21","pret":-0.0808,"close":9.6}
{"ticker":"LIFE","date":"2015-10-22","pret":-0.04144,"close":9.76}
{"ticker":"LIFE","date":"2015-10-23","pret":0.02144,"close":10.82}
{"ticker":"LIFE","date":"2015-10-26","pret":0.08886,"close":11.46}
{"ticker":"LIFE","date":"2015-10-27","pret":0.04782,"close":11.48}
{"ticker":"LIFE","date":"2015-10-28","pret":0.00877,"close":12.49}
{"ticker":"LIFE","date":"2015-10-29","pret":0.06835,"close":12.31}
{"ticker":"LIFE","date":"2015-10-30","pret":0.00731,"close":12.46}
{"ticker":"LIFE","date":"2015-11-02","pret":0.01686,"close":12.8}
{"ticker":"LIFE","date":"2015-11-03","pret":0.01266,"close":12.23}
{"ticker":"LIFE","date":"2015-11-04","pret":-0.03358,"close":12.15}
{"ticker":"LIFE","date":"2015-11-05","pret":-0.01309,"close":12.24}
{"ticker":"LIFE","date":"2015-11-06","pret":0.00247,"close":12.13}
{"ticker":"LIFE","date":"2015-11-09","pret":0.02676,"close":11.91}
{"ticker":"LIFE","date":"2015-11-10","pret":-0.05678,"close":11.48}
{"ticker":"LIFE","date":"2015-11-11","pret":-0.01967,"close":9.82}
{"ticker":"LIFE","date":"2015-11-12","pret":-0.17201,"close":9.86}
{"ticker":"LIFE","date":"2015-11-13","pret":0.02532,"close":10.23}
{"ticker":"LIFE","date":"2015-11-16","pret":0.02469,"close":9.95}
{"ticker":"LIFE","date":"2015-11-17","pret":-0.02469,"close":9.92}
{"ticker":"LIFE","date":"2015-11-18","pret":-0.01005,"close":9.69}
{"ticker":"LIFE","date":"2015-11-19","pret":-0.01835,"close":8.71}
{"ticker":"LIFE","date":"2015-11-20","pret":-0.10513,"close":8.73}
{"ticker":"LIFE","date":"2015-11-23","pret":-0.01034,"close":8.47}
{"ticker":"LIFE","date":"2015-11-24","pret":-0.01865,"close":8.41}
{"ticker":"LIFE","date":"2015-11-25","pret":-0.00354,"close":8.5}
{"ticker":"LIFE","date":"2015-11-26"}
{"ticker":"LIFE","date":"2015-11-27","pret":0.00354,"close":8.74}
{"ticker":"LIFE","date":"2015-11-30","pret":0.02326,"close":8.51}
{"ticker":"LIFE","date":"2015-12-01","pret":-0.01506,"close":8.45}
{"ticker":"LIFE","date":"2015-12-02","pret":0.01045,"close":8.7}
{"ticker":"LIFE","date":"2015-12-03","pret":0.00805,"close":8.81}
{"ticker":"LIFE","date":"2015-12-04","pret":0.01929,"close":8.75}
{"ticker":"LIFE","date":"2015-12-07","pret":-0.0079,"close":7.96}
{"ticker":"LIFE","date":"2015-12-08","pret":-0.10876,"close":8.08}
{"ticker":"LIFE","date":"2015-12-09","pret":0.02,"close":7.68}
{"ticker":"LIFE","date":"2015-12-10","pret":-0.06784,"close":7.69}
{"ticker":"LIFE","date":"2015-12-11","pret":-0.00531,"close":7.61}
{"ticker":"LIFE","date":"2015-12-14","pret":0.01323,"close":8.33}
{"ticker":"LIFE","date":"2015-12-15","pret":0.094,"close":8.71}
{"ticker":"LIFE","date":"2015-12-16","pret":0.05356,"close":8.56}
{"ticker":"LIFE","date":"2015-12-17"}
{"ticker":"LIFE","date":"2015-12-18","pret":0.13452,"close":10.07}
{"ticker":"LIFE","date":"2015-12-21","pret":0.01084,"close":10.78}
{"ticker":"LIFE","date":"2015-12-22","pret":0.04879,"close":10.12}
{"ticker":"LIFE","date":"2015-12-23","pret":-0.0439,"close":10.16}
{"ticker":"LIFE","date":"2015-12-24","pret":-0.00685,"close":10.28}
{"ticker":"LIFE","date":"2015-12-28","pret":0.00685,"close":10.17}
{"ticker":"LIFE","date":"2015-12-29","pret":-0.03373,"close":9.8}
{"ticker":"LIFE","date":"2015-12-30","pret":-0.02039,"close":10.03}
{"ticker":"LIFE","date":"2015-12-31","pret":0.03143,"close":9.83}
{"ticker":"LIFE","date":"2016-01-04","pret":-0.0397,"close":9.13}
{"ticker":"LIFE","date":"2016-01-05","pret":-0.08334,"close":9.36}
{"ticker":"LII","date":"2015-01-02","pret":-0.00848,"close":94.55}
{"ticker":"LII","date":"2015-01-05","pret":-0.01004,"close":94.33}
{"ticker":"LII","date":"2015-01-06","pret":0.00276,"close":93.85}
{"ticker":"LII","date":"2015-01-07","pret":0.00812,"close":94.66}
{"ticker":"LII","date":"2015-01-08","pret":0.00063,"close":96.38}
{"ticker":"LII","date":"2015-01-09","pret":0.0119,"close":95.92}
{"ticker":"LII","date":"2015-01-12","pret":-0.00719,"close":96.62}
{"ticker":"LII","date":"2015-01-13","pret":0.02038,"close":96.3}
{"ticker":"LII","date":"2015-01-14","pret":-0.02289,"close":96.87}
{"ticker":"LII","date":"2015-01-15","pret":0.01487,"close":94.78}
{"ticker":"LII","date":"2015-01-16","pret":-0.02572,"close":94.63}
{"ticker":"LII","date":"2015-01-20","pret":0.00907,"close":95.73}
{"ticker":"LII","date":"2015-01-21","pret":0.01034,"close":96.94}
{"ticker":"LII","date":"2015-01-22","pret":0.02544,"close":98.36}
{"ticker":"LII","date":"2015-01-23","pret":-0.00508,"close":98.62}
{"ticker":"LII","date":"2015-01-26","pret":0.00346,"close":99.9}
{"ticker":"LII","date":"2015-01-27","pret":0.00415,"close":99.23}
{"ticker":"LII","date":"2015-01-28","pret":0.00915,"close":99.47}
{"ticker":"LII","date":"2015-01-29","pret":-0.0015,"close":99.7}
{"ticker":"LII","date":"2015-01-30","pret":-0.00452,"close":98.31}
{"ticker":"LII","date":"2015-02-02","pret":0.01678,"close":100.36}
{"ticker":"LII","date":"2015-02-03","pret":-0.00288,"close":101.07}
{"ticker":"LII","date":"2015-02-04","pret":0.00367,"close":101.04}
{"ticker":"LII","date":"2015-02-05","pret":0.00099,"close":101}
{"ticker":"LII","date":"2015-02-06","pret":0.0003,"close":101.19}
{"ticker":"LII","date":"2015-02-09","pret":-0.00337,"close":100.66}
{"ticker":"LII","date":"2015-02-10","pret":0.00149,"close":101.63}
{"ticker":"LII","date":"2015-02-11","pret":0.00602,"close":101.82}
{"ticker":"LII","date":"2015-02-12","pret":0.00589,"close":103.39}
{"ticker":"LII","date":"2015-02-13","pret":0.01216,"close":104.27}
{"ticker":"LII","date":"2015-02-17","pret":0.00684,"close":104.77}
{"ticker":"LII","date":"2015-02-18","pret":0.00077,"close":105.38}
{"ticker":"LII","date":"2015-02-19","pret":0.00602,"close":105.35}
{"ticker":"LII","date":"2015-02-20","pret":0.00371,"close":106.6}
{"ticker":"LII","date":"2015-02-23","pret":0.01058,"close":106.4}
{"ticker":"LII","date":"2015-02-24","pret":0.00047,"close":105.81}
{"ticker":"LII","date":"2015-02-25","pret":-0.00792,"close":104.7}
{"ticker":"LII","date":"2015-02-26","pret":-0.00856,"close":104.28}
{"ticker":"LII","date":"2015-02-27","pret":-0.00488,"close":104.26}
{"ticker":"LII","date":"2015-03-02","pret":0.00173,"close":107.2}
{"ticker":"LII","date":"2015-03-03","pret":0.02414,"close":107.08}
{"ticker":"LII","date":"2015-03-04","pret":-0.00009,"close":107.27}
{"ticker":"LII","date":"2015-03-05","pret":0.00522,"close":107.38}
{"ticker":"LII","date":"2015-03-06","pret":-0.00298,"close":106.61}
{"ticker":"LII","date":"2015-03-09","pret":-0.00383,"close":106.98}
{"ticker":"LII","date":"2015-03-10","pret":-0.00432,"close":107.13}
{"ticker":"LII","date":"2015-03-11","pret":0.0102,"close":108.01}
{"ticker":"LII","date":"2015-03-12","pret":0.00909,"close":108.7}
{"ticker":"LII","date":"2015-03-13","pret":0.00102,"close":107.86}
{"ticker":"LII","date":"2015-03-16","pret":-0.00936,"close":108.4}
{"ticker":"LII","date":"2015-03-17","pret":0.00037,"close":108.09}
{"ticker":"LII","date":"2015-03-18","pret":0.00167,"close":109.23}
{"ticker":"LII","date":"2015-03-19","pret":0.01081,"close":109.46}
{"ticker":"LII","date":"2015-03-20","pret":0.00915,"close":109.77}
{"ticker":"LII","date":"2015-03-23","pret":0.01014,"close":109.95}
{"ticker":"LII","date":"2015-03-24","pret":-0.01115,"close":109.96}
{"ticker":"LII","date":"2015-03-25","pret":0.00255,"close":109.2}
{"ticker":"LII","date":"2015-03-26","pret":-0.00803,"close":109.77}
{"ticker":"LII","date":"2015-03-27","pret":0.00247,"close":110.52}
{"ticker":"LII","date":"2015-03-30","pret":0.01812,"close":111.37}
{"ticker":"LII","date":"2015-03-31","pret":-0.00459,"close":111.69}
{"ticker":"LII","date":"2015-04-01","pret":0.0054,"close":111.94}
{"ticker":"LII","date":"2015-04-02","pret":0.00224,"close":112.06}
{"ticker":"LII","date":"2015-04-06","pret":0.0009,"close":112.09}
{"ticker":"LII","date":"2015-04-07","pret":0.00161,"close":111.39}
{"ticker":"LII","date":"2015-04-08","pret":-0.00636,"close":112.16}
{"ticker":"LII","date":"2015-04-09","pret":0.00636,"close":111.4}
{"ticker":"LII","date":"2015-04-10","pret":-0.00735,"close":111.2}
{"ticker":"LII","date":"2015-04-13","pret":0.00108,"close":110.21}
{"ticker":"LII","date":"2015-04-14","pret":-0.00694,"close":111.51}
{"ticker":"LII","date":"2015-04-15","pret":0.01196,"close":113.58}
{"ticker":"LII","date":"2015-04-16","pret":0.01164,"close":112.5}
{"ticker":"LII","date":"2015-04-17","pret":-0.0023,"close":111.39}
{"ticker":"LII","date":"2015-04-20","pret":-0.04464,"close":106.72}
{"ticker":"LII","date":"2015-04-21","pret":-0.01436,"close":105.61}
{"ticker":"LII","date":"2015-04-22","pret":-0.01086,"close":107.7}
{"ticker":"LII","date":"2015-04-23","pret":0.02114,"close":107.25}
{"ticker":"LII","date":"2015-04-24","pret":0.00074,"close":108}
{"ticker":"LII","date":"2015-04-27","pret":0.00473,"close":107.26}
{"ticker":"LII","date":"2015-04-28","pret":-0.01125,"close":107.6}
{"ticker":"LII","date":"2015-04-29","pret":0.00178,"close":106.68}
{"ticker":"LII","date":"2015-04-30","pret":-0.00684,"close":105.96}
{"ticker":"LII","date":"2015-05-01","pret":-0.00198,"close":106.5}
{"ticker":"LII","date":"2015-05-04","pret":0.0075,"close":107.43}
{"ticker":"LII","date":"2015-05-05","pret":0.00075,"close":106.8}
{"ticker":"LII","date":"2015-05-06","pret":-0.00318,"close":106.53}
{"ticker":"LII","date":"2015-05-07","pret":-0.00385,"close":107.75}
{"ticker":"LII","date":"2015-05-08","pret":0.02195,"close":108.62}
{"ticker":"LII","date":"2015-05-11","pret":-0.00037,"close":109.52}
{"ticker":"LII","date":"2015-05-12","pret":0.00606,"close":110.05}
{"ticker":"LII","date":"2015-05-13","pret":0.00784,"close":111.87}
{"ticker":"LII","date":"2015-05-14","pret":0.02058,"close":113.56}
{"ticker":"LII","date":"2015-05-15","pret":0.01,"close":114.06}
{"ticker":"LII","date":"2015-05-18","pret":0.00246,"close":114.03}
{"ticker":"LII","date":"2015-05-19","pret":0.0014,"close":114.1}
{"ticker":"LII","date":"2015-05-20","pret":0.00245,"close":114.04}
{"ticker":"LII","date":"2015-05-21","pret":-0.00219,"close":113.61}
{"ticker":"LII","date":"2015-05-22","pret":-0.00228,"close":114}
{"ticker":"LII","date":"2015-05-26","pret":0.00254,"close":113.55}
{"ticker":"LII","date":"2015-05-27","pret":-0.00193,"close":115.02}
{"ticker":"LII","date":"2015-05-28","pret":0.00796,"close":113.92}
{"ticker":"LII","date":"2015-05-29","pret":-0.0106,"close":112.6}
{"ticker":"LII","date":"2015-06-01","pret":-0.00459,"close":113.44}
{"ticker":"LII","date":"2015-06-02","pret":-0.00026,"close":113.44}
{"ticker":"LII","date":"2015-06-03","pret":0.00556,"close":113.77}
{"ticker":"LII","date":"2015-06-04","pret":-0.00203,"close":112.59}
{"ticker":"LII","date":"2015-06-05","pret":-0.00877,"close":113.27}
{"ticker":"LII","date":"2015-06-08","pret":0.00594,"close":112.67}
{"ticker":"LII","date":"2015-06-09","pret":-0.00124,"close":113.43}
{"ticker":"LII","date":"2015-06-10","pret":0.00556,"close":115.38}
{"ticker":"LII","date":"2015-06-11","pret":0.00981,"close":115.21}
{"ticker":"LII","date":"2015-06-12","pret":0.00061,"close":115.02}
{"ticker":"LII","date":"2015-06-15","pret":-0.00787,"close":113.6}
{"ticker":"LII","date":"2015-06-16","pret":-0.00361,"close":112.51}
{"ticker":"LII","date":"2015-06-17","pret":-0.00521,"close":112.02}
{"ticker":"LII","date":"2015-06-18","pret":-0.00444,"close":111.73}
{"ticker":"LII","date":"2015-06-19","pret":-0.00777,"close":110.35}
{"ticker":"LII","date":"2015-06-22","pret":-0.00819,"close":110.62}
{"ticker":"LII","date":"2015-06-23","pret":0.00009,"close":110.29}
{"ticker":"LII","date":"2015-06-24","pret":-0.00208,"close":109.89}
{"ticker":"LII","date":"2015-06-25","pret":-0.00418,"close":108.92}
{"ticker":"LII","date":"2015-06-26","pret":-0.01043,"close":108.53}
{"ticker":"LII","date":"2015-06-29","pret":-0.0084,"close":107.2}
{"ticker":"LII","date":"2015-06-30","pret":0.00352,"close":107.69}
{"ticker":"LII","date":"2015-07-01","pret":0.00074,"close":108.11}
{"ticker":"LII","date":"2015-07-02","pret":-0.00028,"close":107.98}
{"ticker":"LII","date":"2015-07-06","pret":-0.00732,"close":108.5}
{"ticker":"LII","date":"2015-07-07","pret":0.0145,"close":109.11}
{"ticker":"LII","date":"2015-07-08","pret":-0.00616,"close":107.84}
{"ticker":"LII","date":"2015-07-09","pret":0.00405,"close":108.15}
{"ticker":"LII","date":"2015-07-10","pret":-0.0012,"close":107.99}
{"ticker":"LII","date":"2015-07-13","pret":0.00156,"close":108.97}
{"ticker":"LII","date":"2015-07-14","pret":0.00128,"close":109.08}
{"ticker":"LII","date":"2015-07-15","pret":-0.0023,"close":107.57}
{"ticker":"LII","date":"2015-07-16","pret":-0.00664,"close":107.42}
{"ticker":"LII","date":"2015-07-17","pret":-0.00669,"close":107.59}
{"ticker":"LII","date":"2015-07-20","pret":0.10448,"close":116.39}
{"ticker":"LII","date":"2015-07-21","pret":-0.02731,"close":115.71}
{"ticker":"LII","date":"2015-07-22","pret":0.00009,"close":117.5}
{"ticker":"LII","date":"2015-07-23","pret":0.01464,"close":117.39}
{"ticker":"LII","date":"2015-07-24","pret":-0.00076,"close":117.22}
{"ticker":"LII","date":"2015-07-27","pret":-0.00914,"close":115.7}
{"ticker":"LII","date":"2015-07-28","pret":-0.00603,"close":116.31}
{"ticker":"LII","date":"2015-07-29","pret":0.00396,"close":116.98}
{"ticker":"LII","date":"2015-07-30","pret":0.00369,"close":117.6}
{"ticker":"LII","date":"2015-07-31","pret":0.01099,"close":118.07}
{"ticker":"LII","date":"2015-08-03","pret":-0.00025,"close":118.3}
{"ticker":"LII","date":"2015-08-04","pret":0.00195,"close":118.61}
{"ticker":"LII","date":"2015-08-05","pret":0.00809,"close":118.31}
{"ticker":"LII","date":"2015-08-06","pret":-0.00615,"close":118.47}
{"ticker":"LII","date":"2015-08-07","pret":-0.00118,"close":118.95}
{"ticker":"LII","date":"2015-08-10","pret":0.01068,"close":120.99}
{"ticker":"LII","date":"2015-08-11","pret":0.00451,"close":121.43}
{"ticker":"LII","date":"2015-08-12","pret":0.0049,"close":122.46}
{"ticker":"LII","date":"2015-08-13","pret":0.01579,"close":122.99}
{"ticker":"LII","date":"2015-08-14","pret":0.00204,"close":125.05}
{"ticker":"LII","date":"2015-08-17","pret":0.01382,"close":125.64}
{"ticker":"LII","date":"2015-08-18","pret":0.00848,"close":126.73}
{"ticker":"LII","date":"2015-08-19","pret":0.00191,"close":125.96}
{"ticker":"LII","date":"2015-08-20","pret":-0.00806,"close":122.7}
{"ticker":"LII","date":"2015-08-21","pret":-0.02951,"close":120}
{"ticker":"LII","date":"2015-08-24","pret":-0.05791,"close":116.18}
{"ticker":"LII","date":"2015-08-25","pret":0.03446,"close":114.65}
{"ticker":"LII","date":"2015-08-26","pret":-0.0142,"close":116.93}
{"ticker":"LII","date":"2015-08-27","pret":0.01023,"close":118.65}
{"ticker":"LII","date":"2015-08-28","pret":0.0033,"close":119.68}
{"ticker":"LII","date":"2015-08-31","pret":0.00774,"close":118.04}
{"ticker":"LII","date":"2015-09-01","pret":-0.02902,"close":116.16}
{"ticker":"LII","date":"2015-09-02","pret":0.01005,"close":118.98}
{"ticker":"LII","date":"2015-09-03","pret":0.01838,"close":119.41}
{"ticker":"LII","date":"2015-09-04","pret":-0.00716,"close":117.39}
{"ticker":"LII","date":"2015-09-08","pret":0.00925,"close":120.69}
{"ticker":"LII","date":"2015-09-09","pret":0.01751,"close":119.72}
{"ticker":"LII","date":"2015-09-10","pret":-0.01576,"close":119.04}
{"ticker":"LII","date":"2015-09-11","pret":-0.00335,"close":122.38}
{"ticker":"LII","date":"2015-09-14","pret":0.02673,"close":122.83}
{"ticker":"LII","date":"2015-09-15","pret":0.00813,"close":123.19}
{"ticker":"LII","date":"2015-09-16","pret":-0.00373,"close":124.08}
{"ticker":"LII","date":"2015-09-17","pret":0.01076,"close":123.72}
{"ticker":"LII","date":"2015-09-18","pret":-0.01646,"close":121.97}
{"ticker":"LII","date":"2015-09-21","pret":0.0031,"close":123.09}
{"ticker":"LII","date":"2015-09-22","pret":-0.0086,"close":121.46}
{"ticker":"LII","date":"2015-09-23","pret":0.00033,"close":119.09}
{"ticker":"LII","date":"2015-09-24","pret":-0.03071,"close":117.4}
{"ticker":"LII","date":"2015-09-25","pret":0.00144,"close":118.25}
{"ticker":"LII","date":"2015-09-28","pret":-0.00594,"close":115.17}
{"ticker":"LII","date":"2015-09-29","pret":-0.01934,"close":112.14}
{"ticker":"LII","date":"2015-09-30","pret":-0.01937,"close":113.33}
{"ticker":"LII","date":"2015-10-01","pret":0.00292,"close":113.7}
{"ticker":"LII","date":"2015-10-02","pret":-0.0078,"close":113.35}
{"ticker":"LII","date":"2015-10-05","pret":0.01088,"close":115.5}
{"ticker":"LII","date":"2015-10-06","pret":0.01571,"close":113.81}
{"ticker":"LII","date":"2015-10-07","pret":-0.00826,"close":115.62}
{"ticker":"LII","date":"2015-10-08","pret":0.0093,"close":117.88}
{"ticker":"LII","date":"2015-10-09","pret":0.02021,"close":117.67}
{"ticker":"LII","date":"2015-10-12","pret":-0.00153,"close":119.06}
{"ticker":"LII","date":"2015-10-13","pret":0.00449,"close":118.57}
{"ticker":"LII","date":"2015-10-14","pret":0.00093,"close":116.95}
{"ticker":"LII","date":"2015-10-15","pret":-0.00967,"close":117.82}
{"ticker":"LII","date":"2015-10-16","pret":0,"close":117.76}
{"ticker":"LII","date":"2015-10-19","pret":-0.00239,"close":124.71}
{"ticker":"LII","date":"2015-10-20","pret":0.06446,"close":124.15}
{"ticker":"LII","date":"2015-10-21","pret":0.00168,"close":125.05}
{"ticker":"LII","date":"2015-10-22","pret":0.00375,"close":127.78}
{"ticker":"LII","date":"2015-10-23","pret":0.02207,"close":127.91}
{"ticker":"LII","date":"2015-10-26","pret":-0.00211,"close":129.43}
{"ticker":"LII","date":"2015-10-27","pret":0.00987,"close":127.08}
{"ticker":"LII","date":"2015-10-28","pret":-0.0134,"close":131.16}
{"ticker":"LII","date":"2015-10-29","pret":0.02508,"close":130.37}
{"ticker":"LII","date":"2015-10-30","pret":-0.00276,"close":132.81}
{"ticker":"LII","date":"2015-11-02","pret":0.02064,"close":134.41}
{"ticker":"LII","date":"2015-11-03","pret":0.00852,"close":134.68}
{"ticker":"LII","date":"2015-11-04","pret":0.00342,"close":135.37}
{"ticker":"LII","date":"2015-11-05","pret":0.00452,"close":136.29}
{"ticker":"LII","date":"2015-11-06","pret":0.00626,"close":135.43}
{"ticker":"LII","date":"2015-11-09","pret":-0.01182,"close":133.47}
{"ticker":"LII","date":"2015-11-10","pret":-0.01016,"close":134.93}
{"ticker":"LII","date":"2015-11-11","pret":0.00681,"close":135.24}
{"ticker":"LII","date":"2015-11-12","pret":0.00015,"close":133.62}
{"ticker":"LII","date":"2015-11-13","pret":-0.00351,"close":133.33}
{"ticker":"LII","date":"2015-11-16","pret":-0.0033,"close":135.11}
{"ticker":"LII","date":"2015-11-17","pret":0.0163,"close":134.17}
{"ticker":"LII","date":"2015-11-18","pret":-0.00481,"close":136.74}
{"ticker":"LII","date":"2015-11-19","pret":0.00916,"close":136.5}
{"ticker":"LII","date":"2015-11-20","pret":0.00506,"close":136.31}
{"ticker":"LII","date":"2015-11-23","pret":-0.00022,"close":136.69}
{"ticker":"LII","date":"2015-11-24","pret":-0.00638,"close":136.61}
{"ticker":"LII","date":"2015-11-25","pret":0.00529,"close":136.87}
{"ticker":"LII","date":"2015-11-26"}
{"ticker":"LII","date":"2015-11-27","pret":0.00168,"close":137.63}
{"ticker":"LII","date":"2015-11-30","pret":0.00815,"close":135.92}
{"ticker":"LII","date":"2015-12-01","pret":-0.00713,"close":137.79}
{"ticker":"LII","date":"2015-12-02","pret":0.00641,"close":135.45}
{"ticker":"LII","date":"2015-12-03","pret":-0.01278,"close":133.5}
{"ticker":"LII","date":"2015-12-04","pret":-0.01742,"close":136.33}
{"ticker":"LII","date":"2015-12-07","pret":0.0113,"close":137.46}
{"ticker":"LII","date":"2015-12-08","pret":0.00318,"close":135.59}
{"ticker":"LII","date":"2015-12-09","pret":-0.00554,"close":133.84}
{"ticker":"LII","date":"2015-12-10","pret":-0.00834,"close":133}
{"ticker":"LII","date":"2015-12-11","pret":-0.01643,"close":130.16}
{"ticker":"LII","date":"2015-12-14","pret":-0.01123,"close":129.7}
{"ticker":"LII","date":"2015-12-15","pret":0.00521,"close":129.22}
{"ticker":"LII","date":"2015-12-16","pret":0.00473,"close":130.43}
{"ticker":"LII","date":"2015-12-17"}
{"ticker":"LII","date":"2015-12-18","pret":-0.04163,"close":124.21}
{"ticker":"LII","date":"2015-12-21","pret":-0.00916,"close":123.75}
{"ticker":"LII","date":"2015-12-22","pret":-0.00313,"close":125.33}
{"ticker":"LII","date":"2015-12-23","pret":0.01094,"close":125.13}
{"ticker":"LII","date":"2015-12-24","pret":-0.00685,"close":126.41}
{"ticker":"LII","date":"2015-12-28","pret":0.00487,"close":127.08}
{"ticker":"LII","date":"2015-12-29","pret":0.01297,"close":127.88}
{"ticker":"LII","date":"2015-12-30","pret":0.00259,"close":126.56}
{"ticker":"LII","date":"2015-12-31","pret":-0.01285,"close":124.9}
{"ticker":"LII","date":"2016-01-04","pret":-0.01899,"close":124.24}
{"ticker":"LII","date":"2016-01-05","pret":0.00597,"close":123.09}
{"ticker":"LION","date":"2015-01-02","pret":-0.01408,"close":15.87}
{"ticker":"LION","date":"2015-01-05","pret":-0.0256,"close":15.63}
{"ticker":"LION","date":"2015-01-06","pret":-0.00826,"close":15.57}
{"ticker":"LION","date":"2015-01-07","pret":-0.00512,"close":15.58}
{"ticker":"LION","date":"2015-01-08","pret":0.0083,"close":15.89}
{"ticker":"LION","date":"2015-01-09","pret":0.01326,"close":15.42}
{"ticker":"LION","date":"2015-01-12","pret":-0.03641,"close":15.28}
{"ticker":"LION","date":"2015-01-13","pret":0.00325,"close":15.35}
{"ticker":"LION","date":"2015-01-14","pret":-0.0124,"close":15.22}
{"ticker":"LION","date":"2015-01-15","pret":-0.00263,"close":15.14}
{"ticker":"LION","date":"2015-01-16","pret":-0.00793,"close":15.52}
{"ticker":"LION","date":"2015-01-20","pret":0.0262,"close":15.27}
{"ticker":"LION","date":"2015-01-21","pret":-0.01432,"close":15.11}
{"ticker":"LION","date":"2015-01-22","pret":-0.00066,"close":15.43}
{"ticker":"LION","date":"2015-01-23","pret":0.01368,"close":15.51}
{"ticker":"LION","date":"2015-01-26","pret":-0.0013,"close":15.29}
{"ticker":"LION","date":"2015-01-27","pret":-0.0052,"close":15.39}
{"ticker":"LION","date":"2015-01-28","pret":0.01101,"close":15.31}
{"ticker":"LION","date":"2015-01-29","pret":-0.01232,"close":15.79}
{"ticker":"LION","date":"2015-01-30","pret":0.01874,"close":15.29}
{"ticker":"LION","date":"2015-02-02","pret":-0.01614,"close":15.82}
{"ticker":"LION","date":"2015-02-03","pret":0.02886,"close":16.12}
{"ticker":"LION","date":"2015-02-04","pret":0.01194,"close":15.96}
{"ticker":"LION","date":"2015-02-05","pret":-0.00376,"close":16.05}
{"ticker":"LION","date":"2015-02-06","pret":0.0106,"close":16.1}
{"ticker":"LION","date":"2015-02-09","pret":-0.00186,"close":15.97}
{"ticker":"LION","date":"2015-02-10","pret":0.00062,"close":15.84}
{"ticker":"LION","date":"2015-02-11","pret":-0.02071,"close":15.76}
{"ticker":"LION","date":"2015-02-12","pret":0.00821,"close":15.97}
{"ticker":"LION","date":"2015-02-13","pret":0.00814,"close":15.97}
{"ticker":"LION","date":"2015-02-17","pret":-0.00187,"close":16.04}
{"ticker":"LION","date":"2015-02-18","pret":-0.00188,"close":15.96}
{"ticker":"LION","date":"2015-02-19","pret":-0.00188,"close":16.06}
{"ticker":"LION","date":"2015-02-20","pret":0.01061,"close":15.84}
{"ticker":"LION","date":"2015-02-23","pret":-0.02133,"close":15.69}
{"ticker":"LION","date":"2015-02-24","pret":-0.00127,"close":15.93}
{"ticker":"LION","date":"2015-02-25","pret":0.01262,"close":15.77}
{"ticker":"LION","date":"2015-02-26","pret":-0.01452,"close":15.83}
{"ticker":"LION","date":"2015-02-27","pret":0.00254,"close":15.79}
{"ticker":"LION","date":"2015-03-02","pret":0.00443,"close":15.85}
{"ticker":"LION","date":"2015-03-03","pret":-0.00443,"close":15.72}
{"ticker":"LION","date":"2015-03-04","pret":-0.00636,"close":15.69}
{"ticker":"LION","date":"2015-03-05","pret":0,"close":15.83}
{"ticker":"LION","date":"2015-03-06","pret":0.00636,"close":15.7}
{"ticker":"LION","date":"2015-03-09","pret":0.00127,"close":16.1}
{"ticker":"LION","date":"2015-03-10","pret":0.01572,"close":15.97}
{"ticker":"LION","date":"2015-03-11","pret":-0.01572,"close":15.96}
{"ticker":"LION","date":"2015-03-12","pret":0.02008,"close":16.87}
{"ticker":"LION","date":"2015-03-13","pret":0.04494,"close":16.91}
{"ticker":"LION","date":"2015-03-16","pret":0.00946,"close":17.08}
{"ticker":"LION","date":"2015-03-17","pret":0.00294,"close":17.07}
{"ticker":"LION","date":"2015-03-18","pret":-0.01358,"close":16.64}
{"ticker":"LION","date":"2015-03-19","pret":-0.02224,"close":16.82}
{"ticker":"LION","date":"2015-03-20","pret":0.02935,"close":17.04}
{"ticker":"LION","date":"2015-03-23","pret":0.00354,"close":17.02}
{"ticker":"LION","date":"2015-03-24","pret":0.00411,"close":17.12}
{"ticker":"LION","date":"2015-03-25","pret":0.00117,"close":16.94}
{"ticker":"LION","date":"2015-03-26","pret":-0.01,"close":17.11}
{"ticker":"LION","date":"2015-03-27","pret":0.00883,"close":16.85}
{"ticker":"LION","date":"2015-03-30","pret":-0.01179,"close":16.99}
{"ticker":"LION","date":"2015-03-31","pret":-0.00119,"close":16.88}
{"ticker":"LION","date":"2015-04-01","pret":-0.00476,"close":17.03}
{"ticker":"LION","date":"2015-04-02","pret":0.01362,"close":17.12}
{"ticker":"LION","date":"2015-04-06","pret":0.00352,"close":17.11}
{"ticker":"LION","date":"2015-04-07","pret":0.00234,"close":16.94}
{"ticker":"LION","date":"2015-04-08","pret":-0.01473,"close":17}
{"ticker":"LION","date":"2015-04-09","pret":-0.00059,"close":16.89}
{"ticker":"LION","date":"2015-04-10","pret":0.01004,"close":16.8}
{"ticker":"LION","date":"2015-04-13","pret":-0.00886,"close":16.85}
{"ticker":"LION","date":"2015-04-14","pret":0.00059,"close":16.88}
{"ticker":"LION","date":"2015-04-15","pret":0.00119,"close":16.97}
{"ticker":"LION","date":"2015-04-16","pret":0.00414,"close":17.25}
{"ticker":"LION","date":"2015-04-17","pret":0.00118,"close":17.2}
{"ticker":"LION","date":"2015-04-20","pret":0.01578,"close":17.25}
{"ticker":"LION","date":"2015-04-21","pret":0,"close":17.24}
{"ticker":"LION","date":"2015-04-22","pret":0.00289,"close":17.1}
{"ticker":"LION","date":"2015-04-23","pret":-0.01221,"close":17.1}
{"ticker":"LION","date":"2015-04-24","pret":0.00058,"close":17.15}
{"ticker":"LION","date":"2015-04-27","pret":0.00292,"close":17.01}
{"ticker":"LION","date":"2015-04-28","pret":-0.00409,"close":17}
{"ticker":"LION","date":"2015-04-29","pret":-0.01,"close":16.98}
{"ticker":"LION","date":"2015-04-30","pret":-0.00178,"close":16.8}
{"ticker":"LION","date":"2015-05-01","pret":-0.00654,"close":16.6}
{"ticker":"LION","date":"2015-05-04","pret":-0.00299,"close":16.57}
{"ticker":"LION","date":"2015-05-05","pret":-0.00901,"close":16.5}
{"ticker":"LION","date":"2015-05-06","pret":-0.00302,"close":16.82}
{"ticker":"LION","date":"2015-05-07","pret":0.01502,"close":16.67}
{"ticker":"LION","date":"2015-05-08","pret":-0.00718,"close":16.64}
{"ticker":"LION","date":"2015-05-11","pret":-0.01574,"close":16.65}
{"ticker":"LION","date":"2015-05-12","pret":0.00669,"close":16.58}
{"ticker":"LION","date":"2015-05-13","pret":0.00061,"close":16.52}
{"ticker":"LION","date":"2015-05-14","pret":0.00242,"close":16.61}
{"ticker":"LION","date":"2015-05-15","pret":0.00422,"close":16.5}
{"ticker":"LION","date":"2015-05-18","pret":-0.00422,"close":16.65}
{"ticker":"LION","date":"2015-05-19","pret":0.00302,"close":16.65}
{"ticker":"LION","date":"2015-05-20","pret":0.00301,"close":16.57}
{"ticker":"LION","date":"2015-05-21","pret":-0.00482,"close":16.5}
{"ticker":"LION","date":"2015-05-22","pret":-0.00423,"close":16.25}
{"ticker":"LION","date":"2015-05-26","pret":-0.02206,"close":15.89}
{"ticker":"LION","date":"2015-05-27","pret":-0.01687,"close":15.67}
{"ticker":"LION","date":"2015-05-28","pret":-0.01013,"close":15.5}
{"ticker":"LION","date":"2015-05-29","pret":-0.01798,"close":15.46}
{"ticker":"LION","date":"2015-06-01","pret":0.00839,"close":15.5}
{"ticker":"LION","date":"2015-06-02","pret":-0.01164,"close":15.5}
{"ticker":"LION","date":"2015-06-03","pret":0.01292,"close":15.55}
{"ticker":"LION","date":"2015-06-04","pret":-0.00644,"close":15.46}
{"ticker":"LION","date":"2015-06-05","pret":0.00065,"close":15.5}
{"ticker":"LION","date":"2015-06-08","pret":0.00322,"close":15.5}
{"ticker":"LION","date":"2015-06-09","pret":-0.00129,"close":15.5}
{"ticker":"LION","date":"2015-06-10","pret":0.01344,"close":15.5}
{"ticker":"LION","date":"2015-06-11","pret":-0.01473,"close":15.64}
{"ticker":"LION","date":"2015-06-12","pret":0.00386,"close":15.5}
{"ticker":"LION","date":"2015-06-15","pret":-0.01034,"close":15.55}
{"ticker":"LION","date":"2015-06-16","pret":0.00583,"close":15.75}
{"ticker":"LION","date":"2015-06-17","pret":0.01792,"close":15.96}
{"ticker":"LION","date":"2015-06-18","pret":0.01698,"close":16.06}
{"ticker":"LION","date":"2015-06-19","pret":0.00683,"close":16.13}
{"ticker":"LION","date":"2015-06-22","pret":0,"close":16.56}
{"ticker":"LION","date":"2015-06-23","pret":0.02929,"close":16.87}
{"ticker":"LION","date":"2015-06-24","pret":0.00779,"close":16.9}
{"ticker":"LION","date":"2015-06-25","pret":0.01363,"close":16.93}
{"ticker":"LION","date":"2015-06-26","pret":0.00118,"close":17.3}
{"ticker":"LION","date":"2015-06-29","pret":0.01864,"close":17.27}
{"ticker":"LION","date":"2015-06-30","pret":0.00058,"close":17.44}
{"ticker":"LION","date":"2015-07-01","pret":0.00918,"close":17.66}
{"ticker":"LION","date":"2015-07-02","pret":0.00853,"close":17.45}
{"ticker":"LION","date":"2015-07-06","pret":-0.01945,"close":17.38}
{"ticker":"LION","date":"2015-07-07","pret":0.00231,"close":17.23}
{"ticker":"LION","date":"2015-07-08","pret":-0.01276,"close":17.27}
{"ticker":"LION","date":"2015-07-09","pret":0.01449,"close":17.28}
{"ticker":"LION","date":"2015-07-10","pret":0.00115,"close":17.29}
{"ticker":"LION","date":"2015-07-13","pret":0,"close":17.54}
{"ticker":"LION","date":"2015-07-14","pret":0.00801,"close":17.79}
{"ticker":"LION","date":"2015-07-15","pret":0.01471,"close":17.93}
{"ticker":"LION","date":"2015-07-16","pret":0.01727,"close":18.38}
{"ticker":"LION","date":"2015-07-17","pret":0.02022,"close":18.38}
{"ticker":"LION","date":"2015-07-20","pret":0.00108,"close":18.66}
{"ticker":"LION","date":"2015-07-21","pret":0.00808,"close":18.39}
{"ticker":"LION","date":"2015-07-22","pret":-0.02278,"close":18.65}
{"ticker":"LION","date":"2015-07-23","pret":0.02546,"close":18.44}
{"ticker":"LION","date":"2015-07-24","pret":-0.01454,"close":18.6}
{"ticker":"LION","date":"2015-07-27","pret":0.01347,"close":18.84}
{"ticker":"LION","date":"2015-07-28","pret":0.01171,"close":18.73}
{"ticker":"LION","date":"2015-07-29","pret":-0.0101,"close":18.69}
{"ticker":"LION","date":"2015-07-30","pret":-0.0059,"close":19.12}
{"ticker":"LION","date":"2015-07-31","pret":0.02757,"close":19.44}
{"ticker":"LION","date":"2015-08-03","pret":0.00885,"close":19.72}
{"ticker":"LION","date":"2015-08-04","pret":0.02255,"close":19.49}
{"ticker":"LION","date":"2015-08-05","pret":-0.0061,"close":19.4}
{"ticker":"LION","date":"2015-08-06","pret":-0.00665,"close":19.27}
{"ticker":"LION","date":"2015-08-07","pret":-0.01448,"close":19.26}
{"ticker":"LION","date":"2015-08-10","pret":0.01036,"close":19.87}
{"ticker":"LION","date":"2015-08-11","pret":0.02746,"close":20.27}
{"ticker":"LION","date":"2015-08-12","pret":0.01097,"close":19.81}
{"ticker":"LION","date":"2015-08-13","pret":-0.016,"close":20.01}
{"ticker":"LION","date":"2015-08-14","pret":0.00402,"close":20.37}
{"ticker":"LION","date":"2015-08-17","pret":0.0184,"close":20.44}
{"ticker":"LION","date":"2015-08-18","pret":0.0103,"close":20.16}
{"ticker":"LION","date":"2015-08-19","pret":-0.0212,"close":19.92}
{"ticker":"LION","date":"2015-08-20","pret":-0.01607,"close":19.37}
{"ticker":"LION","date":"2015-08-21","pret":-0.03556,"close":19.31}
{"ticker":"LION","date":"2015-08-24","pret":-0.04672,"close":18.33}
{"ticker":"LION","date":"2015-08-25","pret":0.03352,"close":18.11}
{"ticker":"LION","date":"2015-08-26","pret":-0.01446,"close":18.83}
{"ticker":"LION","date":"2015-08-27","pret":0.01923,"close":18.91}
{"ticker":"LION","date":"2015-08-28","pret":-0.00424,"close":19.23}
{"ticker":"LION","date":"2015-08-31","pret":0.01895,"close":19.3}
{"ticker":"LION","date":"2015-09-01","pret":-0.00785,"close":18.66}
{"ticker":"LION","date":"2015-09-02","pret":-0.00527,"close":19.03}
{"ticker":"LION","date":"2015-09-03","pret":0.0126,"close":19.32}
{"ticker":"LION","date":"2015-09-04","pret":-0.00314,"close":19.33}
{"ticker":"LION","date":"2015-09-08","pret":0.02532,"close":20.16}
{"ticker":"LION","date":"2015-09-09","pret":0.03755,"close":19.86}
{"ticker":"LION","date":"2015-09-10","pret":-0.02993,"close":19.94}
{"ticker":"LION","date":"2015-09-11","pret":0.00505,"close":20.52}
{"ticker":"LION","date":"2015-09-14","pret":0.03951,"close":20.26}
{"ticker":"LION","date":"2015-09-15","pret":-0.01759,"close":20.43}
{"ticker":"LION","date":"2015-09-16","pret":0.00688,"close":20.58}
{"ticker":"LION","date":"2015-09-17","pret":0.01023,"close":20.28}
{"ticker":"LION","date":"2015-09-18","pret":-0.035,"close":20.16}
{"ticker":"LION","date":"2015-09-21","pret":0.00949,"close":20.26}
{"ticker":"LION","date":"2015-09-22","pret":-0.00748,"close":20.28}
{"ticker":"LION","date":"2015-09-23","pret":0.0154,"close":20.91}
{"ticker":"LION","date":"2015-09-24","pret":0.02484,"close":21.36}
{"ticker":"LION","date":"2015-09-25","pret":0.03915,"close":21.39}
{"ticker":"LION","date":"2015-09-28","pret":-0.0107,"close":21.4}
{"ticker":"LION","date":"2015-09-29","pret":0.00931,"close":20.91}
{"ticker":"LION","date":"2015-09-30","pret":-0.01682,"close":21.14}
{"ticker":"LION","date":"2015-10-01","pret":-0.00094,"close":21.23}
{"ticker":"LION","date":"2015-10-02","pret":-0.00805,"close":20.67}
{"ticker":"LION","date":"2015-10-05","pret":-0.00524,"close":20.65}
{"ticker":"LION","date":"2015-10-06","pret":-0.0096,"close":20.65}
{"ticker":"LION","date":"2015-10-07","pret":-0.00193,"close":21.08}
{"ticker":"LION","date":"2015-10-08","pret":0.01962,"close":21.33}
{"ticker":"LION","date":"2015-10-09","pret":0.01318,"close":21.05}
{"ticker":"LION","date":"2015-10-12","pret":-0.01413,"close":21.57}
{"ticker":"LION","date":"2015-10-13","pret":0.0174,"close":21.43}
{"ticker":"LION","date":"2015-10-14","pret":-0.00093,"close":20.72}
{"ticker":"LION","date":"2015-10-15","pret":-0.02744,"close":20.49}
{"ticker":"LION","date":"2015-10-16","pret":-0.01012,"close":20.3}
{"ticker":"LION","date":"2015-10-19","pret":-0.01317,"close":20.37}
{"ticker":"LION","date":"2015-10-20","pret":-0.01334,"close":20.13}
{"ticker":"LION","date":"2015-10-21","pret":0.00645,"close":20.06}
{"ticker":"LION","date":"2015-10-22","pret":0,"close":20.64}
{"ticker":"LION","date":"2015-10-23","pret":0.0321,"close":21.09}
{"ticker":"LION","date":"2015-10-26","pret":0.0043,"close":21.01}
{"ticker":"LION","date":"2015-10-27","pret":-0.00574,"close":20.82}
{"ticker":"LION","date":"2015-10-28","pret":0.00048,"close":22.14}
{"ticker":"LION","date":"2015-10-29","pret":0.04451,"close":21.69}
{"ticker":"LION","date":"2015-10-30","pret":-0.00413,"close":20.95}
{"ticker":"LION","date":"2015-11-02","pret":-0.03751,"close":21.09}
{"ticker":"LION","date":"2015-11-03","pret":0.00667,"close":20.95}
{"ticker":"LION","date":"2015-11-04","pret":-0.00333,"close":20.97}
{"ticker":"LION","date":"2015-11-05","pret":-0.00048,"close":21.42}
{"ticker":"LION","date":"2015-11-06","pret":0.02772,"close":21.84}
{"ticker":"LION","date":"2015-11-09","pret":0.01198,"close":21.72}
{"ticker":"LION","date":"2015-11-10","pret":-0.00735,"close":21.78}
{"ticker":"LION","date":"2015-11-11","pret":0.00781,"close":22.09}
{"ticker":"LION","date":"2015-11-12","pret":0.00092,"close":21.87}
{"ticker":"LION","date":"2015-11-13","pret":-0.0055,"close":21.68}
{"ticker":"LION","date":"2015-11-16","pret":-0.00831,"close":21.71}
{"ticker":"LION","date":"2015-11-17","pret":0.00231,"close":21.89}
{"ticker":"LION","date":"2015-11-18","pret":0.01287,"close":22.17}
{"ticker":"LION","date":"2015-11-19","pret":0.01225,"close":22.37}
{"ticker":"LION","date":"2015-11-20","pret":0.01121,"close":22.93}
{"ticker":"LION","date":"2015-11-23","pret":0.02336,"close":22.65}
{"ticker":"LION","date":"2015-11-24","pret":-0.01891,"close":22.61}
{"ticker":"LION","date":"2015-11-25","pret":0.00487,"close":22.64}
{"ticker":"LION","date":"2015-11-26"}
{"ticker":"LION","date":"2015-11-27","pret":0.00044,"close":22.83}
{"ticker":"LION","date":"2015-11-30","pret":0.01011,"close":22.62}
{"ticker":"LION","date":"2015-12-01","pret":-0.00614,"close":22.61}
{"ticker":"LION","date":"2015-12-02","pret":-0.00706,"close":22.17}
{"ticker":"LION","date":"2015-12-03","pret":-0.01653,"close":21.55}
{"ticker":"LION","date":"2015-12-04","pret":-0.02509,"close":22.12}
{"ticker":"LION","date":"2015-12-07","pret":0.02419,"close":21.92}
{"ticker":"LION","date":"2015-12-08","pret":-0.01636,"close":22.12}
{"ticker":"LION","date":"2015-12-09","pret":0.01049,"close":21.7}
{"ticker":"LION","date":"2015-12-10","pret":-0.01278,"close":22.09}
{"ticker":"LION","date":"2015-12-11","pret":-0.00184,"close":21.72}
{"ticker":"LION","date":"2015-12-14","pret":0,"close":21.79}
{"ticker":"LION","date":"2015-12-15","pret":0.00916,"close":22.1}
{"ticker":"LION","date":"2015-12-16","pret":0.00953,"close":22.35}
{"ticker":"LION","date":"2015-12-17"}
{"ticker":"LION","date":"2015-12-18","pret":-0.00589,"close":21.42}
{"ticker":"LION","date":"2015-12-21","pret":-0.02251,"close":21.11}
{"ticker":"LION","date":"2015-12-22","pret":-0.01593,"close":21.32}
{"ticker":"LION","date":"2015-12-23","pret":0.00987,"close":21.46}
{"ticker":"LION","date":"2015-12-24","pret":0.00327,"close":21.96}
{"ticker":"LION","date":"2015-12-28","pret":0.01847,"close":22.27}
{"ticker":"LION","date":"2015-12-29","pret":0.01993,"close":22.37}
{"ticker":"LION","date":"2015-12-30","pret":0.00313,"close":22.36}
{"ticker":"LION","date":"2015-12-31","pret":-0.00313,"close":22.31}
{"ticker":"LION","date":"2016-01-04","pret":-0.00946,"close":21.11}
{"ticker":"LION","date":"2016-01-05","pret":-0.03971,"close":21.39}
{"ticker":"LIOX","date":"2015-01-02","pret":0.01038,"close":5.63}
{"ticker":"LIOX","date":"2015-01-05","pret":-0.04398,"close":5.58}
{"ticker":"LIOX","date":"2015-01-06","pret":0.00359,"close":5.61}
{"ticker":"LIOX","date":"2015-01-07","pret":0.01247,"close":5.42}
{"ticker":"LIOX","date":"2015-01-08","pret":-0.03238,"close":5.6}
{"ticker":"LIOX","date":"2015-01-09","pret":0.0217,"close":5.44}
{"ticker":"LIOX","date":"2015-01-12","pret":-0.03088,"close":5.27}
{"ticker":"LIOX","date":"2015-01-13","pret":-0.0205,"close":5.5}
{"ticker":"LIOX","date":"2015-01-14","pret":0.02786,"close":5.38}
{"ticker":"LIOX","date":"2015-01-15","pret":-0.01105,"close":5.26}
{"ticker":"LIOX","date":"2015-01-16","pret":-0.03008,"close":5.55}
{"ticker":"LIOX","date":"2015-01-20","pret":0.05387,"close":5.35}
{"ticker":"LIOX","date":"2015-01-21","pret":-0.03122,"close":5.21}
{"ticker":"LIOX","date":"2015-01-22","pret":-0.01883,"close":5.43}
{"ticker":"LIOX","date":"2015-01-23","pret":0.03549,"close":5.33}
{"ticker":"LIOX","date":"2015-01-26","pret":-0.01665,"close":5.19}
{"ticker":"LIOX","date":"2015-01-27","pret":-0.04581,"close":5.15}
{"ticker":"LIOX","date":"2015-01-28","pret":0.00778,"close":5.05}
{"ticker":"LIOX","date":"2015-01-29","pret":-0.02353,"close":5.22}
{"ticker":"LIOX","date":"2015-01-30","pret":0.02353,"close":4.98}
{"ticker":"LIOX","date":"2015-02-02","pret":-0.0295,"close":5.11}
{"ticker":"LIOX","date":"2015-02-03","pret":0.02756,"close":5.19}
{"ticker":"LIOX","date":"2015-02-04","pret":0,"close":5.05}
{"ticker":"LIOX","date":"2015-02-05","pret":-0.01961,"close":5.08}
{"ticker":"LIOX","date":"2015-02-06","pret":0.02927,"close":5.23}
{"ticker":"LIOX","date":"2015-02-09","pret":-0.00385,"close":5.24}
{"ticker":"LIOX","date":"2015-02-10","pret":0.0229,"close":5.33}
{"ticker":"LIOX","date":"2015-02-11","pret":0.00564,"close":5.3}
{"ticker":"LIOX","date":"2015-02-12","pret":0.00374,"close":5.47}
{"ticker":"LIOX","date":"2015-02-13","pret":0.02765,"close":5.57}
{"ticker":"LIOX","date":"2015-02-17","pret":0.00905,"close":5.81}
{"ticker":"LIOX","date":"2015-02-18","pret":0.04406,"close":5.83}
{"ticker":"LIOX","date":"2015-02-19","pret":0.03056,"close":5.94}
{"ticker":"LIOX","date":"2015-02-20","pret":-0.0084,"close":5.86}
{"ticker":"LIOX","date":"2015-02-23","pret":-0.02044,"close":5.43}
{"ticker":"LIOX","date":"2015-02-24","pret":-0.06396,"close":5.52}
{"ticker":"LIOX","date":"2015-02-25","pret":0.00913,"close":5.5}
{"ticker":"LIOX","date":"2015-02-26","pret":0.00182,"close":5.58}
{"ticker":"LIOX","date":"2015-02-27","pret":0.01442,"close":5.63}
{"ticker":"LIOX","date":"2015-03-02","pret":0.01068,"close":5.93}
{"ticker":"LIOX","date":"2015-03-03","pret":0.05005,"close":5.95}
{"ticker":"LIOX","date":"2015-03-04","pret":-0.00676,"close":5.81}
{"ticker":"LIOX","date":"2015-03-05","pret":-0.00851,"close":5.85}
{"ticker":"LIOX","date":"2015-03-06","pret":-0.01377,"close":5.63}
{"ticker":"LIOX","date":"2015-03-09","pret":-0.02634,"close":5.44}
{"ticker":"LIOX","date":"2015-03-10","pret":-0.04179,"close":5.26}
{"ticker":"LIOX","date":"2015-03-11","pret":-0.01307,"close":5.42}
{"ticker":"LIOX","date":"2015-03-12","pret":0.03145,"close":5.61}
{"ticker":"LIOX","date":"2015-03-13","pret":0.0234,"close":5.52}
{"ticker":"LIOX","date":"2015-03-16","pret":-0.01253,"close":5.56}
{"ticker":"LIOX","date":"2015-03-17","pret":-0.00361,"close":5.7}
{"ticker":"LIOX","date":"2015-03-18","pret":0.02852,"close":5.64}
{"ticker":"LIOX","date":"2015-03-19","pret":-0.00883,"close":5.61}
{"ticker":"LIOX","date":"2015-03-20","pret":0.0053,"close":5.59}
{"ticker":"LIOX","date":"2015-03-23","pret":-0.01779,"close":5.74}
{"ticker":"LIOX","date":"2015-03-24","pret":0.03354,"close":5.65}
{"ticker":"LIOX","date":"2015-03-25","pret":-0.01751,"close":5.48}
{"ticker":"LIOX","date":"2015-03-26","pret":-0.03781,"close":5.58}
{"ticker":"LIOX","date":"2015-03-27","pret":0.02536,"close":5.63}
{"ticker":"LIOX","date":"2015-03-30","pret":0.01068,"close":5.78}
{"ticker":"LIOX","date":"2015-03-31","pret":0.02102,"close":5.72}
{"ticker":"LIOX","date":"2015-04-01","pret":-0.01572,"close":5.68}
{"ticker":"LIOX","date":"2015-04-02","pret":-0.0053,"close":5.79}
{"ticker":"LIOX","date":"2015-04-06","pret":0.02448,"close":5.81}
{"ticker":"LIOX","date":"2015-04-07","pret":0.00688,"close":5.89}
{"ticker":"LIOX","date":"2015-04-08","pret":0.00513,"close":5.88}
{"ticker":"LIOX","date":"2015-04-09","pret":0.0017,"close":5.87}
{"ticker":"LIOX","date":"2015-04-10","pret":0.01017,"close":5.8}
{"ticker":"LIOX","date":"2015-04-13","pret":-0.02909,"close":5.73}
{"ticker":"LIOX","date":"2015-04-14","pret":-0.00348,"close":5.82}
{"ticker":"LIOX","date":"2015-04-15","pret":0.02069,"close":5.9}
{"ticker":"LIOX","date":"2015-04-16","pret":0,"close":5.85}
{"ticker":"LIOX","date":"2015-04-17","pret":-0.01202,"close":5.53}
{"ticker":"LIOX","date":"2015-04-20","pret":-0.04233,"close":5.81}
{"ticker":"LIOX","date":"2015-04-21","pret":0.04578,"close":5.77}
{"ticker":"LIOX","date":"2015-04-22","pret":-0.00864,"close":5.63}
{"ticker":"LIOX","date":"2015-04-23","pret":-0.02283,"close":5.72}
{"ticker":"LIOX","date":"2015-04-24","pret":0.01586,"close":5.64}
{"ticker":"LIOX","date":"2015-04-27","pret":-0.01586,"close":5.62}
{"ticker":"LIOX","date":"2015-04-28","pret":0.00178,"close":5.83}
{"ticker":"LIOX","date":"2015-04-29","pret":0.03313,"close":5.76}
{"ticker":"LIOX","date":"2015-04-30","pret":-0.0208,"close":5.55}
{"ticker":"LIOX","date":"2015-05-01","pret":-0.01411,"close":5.61}
{"ticker":"LIOX","date":"2015-05-04","pret":0.00178,"close":5.56}
{"ticker":"LIOX","date":"2015-05-05","pret":-0.02332,"close":5.57}
{"ticker":"LIOX","date":"2015-05-06","pret":0.01977,"close":5.53}
{"ticker":"LIOX","date":"2015-05-07","pret":-0.00356,"close":5.44}
{"ticker":"LIOX","date":"2015-05-08","pret":-0.01258,"close":5.41}
{"ticker":"LIOX","date":"2015-05-11","pret":-0.00544,"close":5.87}
{"ticker":"LIOX","date":"2015-05-12","pret":0.06851,"close":5.72}
{"ticker":"LIOX","date":"2015-05-13","pret":-0.02232,"close":5.76}
{"ticker":"LIOX","date":"2015-05-14","pret":0.00174,"close":5.81}
{"ticker":"LIOX","date":"2015-05-15","pret":0.00691,"close":5.79}
{"ticker":"LIOX","date":"2015-05-18","pret":0.00686,"close":5.87}
{"ticker":"LIOX","date":"2015-05-19","pret":0.01358,"close":5.8}
{"ticker":"LIOX","date":"2015-05-20","pret":-0.01529,"close":5.81}
{"ticker":"LIOX","date":"2015-05-21","pret":-0.00687,"close":5.77}
{"ticker":"LIOX","date":"2015-05-22","pret":-0.0104,"close":5.65}
{"ticker":"LIOX","date":"2015-05-26","pret":-0.0158,"close":5.59}
{"ticker":"LIOX","date":"2015-05-27","pret":-0.00532,"close":5.67}
{"ticker":"LIOX","date":"2015-05-28","pret":0.01062,"close":5.54}
{"ticker":"LIOX","date":"2015-05-29","pret":-0.0322,"close":5.52}
{"ticker":"LIOX","date":"2015-06-01","pret":0.00363,"close":5.55}
{"ticker":"LIOX","date":"2015-06-02","pret":0.01973,"close":5.65}
{"ticker":"LIOX","date":"2015-06-03","pret":0.00884,"close":5.84}
{"ticker":"LIOX","date":"2015-06-04","pret":0.02435,"close":5.75}
{"ticker":"LIOX","date":"2015-06-05","pret":-0.0069,"close":5.8}
{"ticker":"LIOX","date":"2015-06-08","pret":0.01715,"close":6.2}
{"ticker":"LIOX","date":"2015-06-09","pret":0.06422,"close":6.19}
{"ticker":"LIOX","date":"2015-06-10","pret":-0.0064,"close":6.22}
{"ticker":"LIOX","date":"2015-06-11","pret":-0.00483,"close":6.1}
{"ticker":"LIOX","date":"2015-06-12","pret":-0.01462,"close":6.15}
{"ticker":"LIOX","date":"2015-06-15","pret":-0.00492,"close":6.03}
{"ticker":"LIOX","date":"2015-06-16","pret":0,"close":6.15}
{"ticker":"LIOX","date":"2015-06-17","pret":0.01793,"close":6.1}
{"ticker":"LIOX","date":"2015-06-18","pret":0,"close":6.23}
{"ticker":"LIOX","date":"2015-06-19","pret":0.00323,"close":6.18}
{"ticker":"LIOX","date":"2015-06-22","pret":0.01121,"close":6.17}
{"ticker":"LIOX","date":"2015-06-23","pret":-0.01605,"close":6.3}
{"ticker":"LIOX","date":"2015-06-24","pret":0.01446,"close":6.24}
{"ticker":"LIOX","date":"2015-06-25","pret":0.00794,"close":6.27}
{"ticker":"LIOX","date":"2015-06-26","pret":-0.00317,"close":6.4}
{"ticker":"LIOX","date":"2015-06-29","pret":0.00159,"close":6.08}
{"ticker":"LIOX","date":"2015-06-30","pret":-0.02406,"close":6.17}
{"ticker":"LIOX","date":"2015-07-01","pret":0.00808,"close":6.14}
{"ticker":"LIOX","date":"2015-07-02","pret":-0.00808,"close":6.1}
{"ticker":"LIOX","date":"2015-07-06","pret":-0.02465,"close":6.12}
{"ticker":"LIOX","date":"2015-07-07","pret":0.0214,"close":6}
{"ticker":"LIOX","date":"2015-07-08","pret":-0.0348,"close":5.88}
{"ticker":"LIOX","date":"2015-07-09","pret":-0.00847,"close":5.91}
{"ticker":"LIOX","date":"2015-07-10","pret":0.01686,"close":6.04}
{"ticker":"LIOX","date":"2015-07-13","pret":0.00667,"close":6.1}
{"ticker":"LIOX","date":"2015-07-14","pret":0.01648,"close":6.12}
{"ticker":"LIOX","date":"2015-07-15","pret":-0.00327,"close":5.92}
{"ticker":"LIOX","date":"2015-07-16","pret":-0.01486,"close":6.15}
{"ticker":"LIOX","date":"2015-07-17","pret":0.02789,"close":6.04}
{"ticker":"LIOX","date":"2015-07-20","pret":-0.02623,"close":6.03}
{"ticker":"LIOX","date":"2015-07-21","pret":0.00166,"close":5.95}
{"ticker":"LIOX","date":"2015-07-22","pret":-0.06686,"close":5.78}
{"ticker":"LIOX","date":"2015-07-23","pret":0.02797,"close":5.86}
{"ticker":"LIOX","date":"2015-07-24","pret":0.00344,"close":5.85}
{"ticker":"LIOX","date":"2015-07-27","pret":-0.0069,"close":5.8}
{"ticker":"LIOX","date":"2015-07-28","pret":0.01204,"close":5.92}
{"ticker":"LIOX","date":"2015-07-29","pret":0.00512,"close":5.83}
{"ticker":"LIOX","date":"2015-07-30","pret":-0.01715,"close":5.83}
{"ticker":"LIOX","date":"2015-07-31","pret":0.01204,"close":5.88}
{"ticker":"LIOX","date":"2015-08-03","pret":0.00681,"close":5.86}
{"ticker":"LIOX","date":"2015-08-04","pret":-0.00511,"close":5.8}
{"ticker":"LIOX","date":"2015-08-05","pret":0.04014,"close":5.87}
{"ticker":"LIOX","date":"2015-08-06","pret":-0.01653,"close":6.05}
{"ticker":"LIOX","date":"2015-08-07","pret":0,"close":5.93}
{"ticker":"LIOX","date":"2015-08-10","pret":-0.01174,"close":6.09}
{"ticker":"LIOX","date":"2015-08-11","pret":0.02169,"close":6.1}
{"ticker":"LIOX","date":"2015-08-12","pret":-0.00331,"close":6}
{"ticker":"LIOX","date":"2015-08-13","pret":-0.00664,"close":5.89}
{"ticker":"LIOX","date":"2015-08-14","pret":-0.0219,"close":5.99}
{"ticker":"LIOX","date":"2015-08-17","pret":0.01017,"close":5.97}
{"ticker":"LIOX","date":"2015-08-18","pret":0.00337,"close":5.84}
{"ticker":"LIOX","date":"2015-08-19","pret":-0.02553,"close":5.84}
{"ticker":"LIOX","date":"2015-08-20","pret":-0.00866,"close":5.58}
{"ticker":"LIOX","date":"2015-08-21","pret":-0.05542,"close":5.75}
{"ticker":"LIOX","date":"2015-08-24","pret":0.0055,"close":5.42}
{"ticker":"LIOX","date":"2015-08-25","pret":0.02527,"close":5.07}
{"ticker":"LIOX","date":"2015-08-26","pret":-0.07782,"close":5.21}
{"ticker":"LIOX","date":"2015-08-27","pret":0.00385,"close":5.22}
{"ticker":"LIOX","date":"2015-08-28","pret":0.00192,"close":5.28}
{"ticker":"LIOX","date":"2015-08-31","pret":0.00191,"close":5.33}
{"ticker":"LIOX","date":"2015-09-01","pret":-0.00383,"close":5.09}
{"ticker":"LIOX","date":"2015-09-02","pret":-0.00385,"close":5.17}
{"ticker":"LIOX","date":"2015-09-03","pret":-0.00386,"close":5.09}
{"ticker":"LIOX","date":"2015-09-04","pret":-0.03144,"close":5}
{"ticker":"LIOX","date":"2015-09-08","pret":0.01781,"close":5.15}
{"ticker":"LIOX","date":"2015-09-09","pret":0.0117,"close":5.05}
{"ticker":"LIOX","date":"2015-09-10","pret":-0.01957,"close":5.07}
{"ticker":"LIOX","date":"2015-09-11","pret":-0.00794,"close":5.05}
{"ticker":"LIOX","date":"2015-09-14","pret":0.00991,"close":5.04}
{"ticker":"LIOX","date":"2015-09-15","pret":-0.00197,"close":5.07}
{"ticker":"LIOX","date":"2015-09-16","pret":-0.00198,"close":5.07}
{"ticker":"LIOX","date":"2015-09-17","pret":0.00592,"close":5.03}
{"ticker":"LIOX","date":"2015-09-18","pret":-0.02391,"close":4.99}
{"ticker":"LIOX","date":"2015-09-21","pret":0.00603,"close":5.1}
{"ticker":"LIOX","date":"2015-09-22","pret":0.01787,"close":4.98}
{"ticker":"LIOX","date":"2015-09-23","pret":-0.01587,"close":4.95}
{"ticker":"LIOX","date":"2015-09-24","pret":-0.00803,"close":5.1}
{"ticker":"LIOX","date":"2015-09-25","pret":0.03175,"close":5.01}
{"ticker":"LIOX","date":"2015-09-28","pret":-0.01972,"close":4.84}
{"ticker":"LIOX","date":"2015-09-29","pret":-0.03034,"close":4.91}
{"ticker":"LIOX","date":"2015-09-30","pret":0.01831,"close":4.94}
{"ticker":"LIOX","date":"2015-10-01","pret":0.00201,"close":4.86}
{"ticker":"LIOX","date":"2015-10-02","pret":-0.03065,"close":4.9}
{"ticker":"LIOX","date":"2015-10-05","pret":0.02661,"close":5.23}
{"ticker":"LIOX","date":"2015-10-06","pret":0.05693,"close":5.23}
{"ticker":"LIOX","date":"2015-10-07","pret":-0.00382,"close":5.35}
{"ticker":"LIOX","date":"2015-10-08","pret":0.01898,"close":5.41}
{"ticker":"LIOX","date":"2015-10-09","pret":0.02414,"close":5.41}
{"ticker":"LIOX","date":"2015-10-12","pret":-0.00184,"close":5.37}
{"ticker":"LIOX","date":"2015-10-13","pret":-0.01295,"close":5.29}
{"ticker":"LIOX","date":"2015-10-14","pret":-0.01124,"close":5.18}
{"ticker":"LIOX","date":"2015-10-15","pret":-0.01901,"close":5.29}
{"ticker":"LIOX","date":"2015-10-16","pret":0.02089,"close":5.3}
{"ticker":"LIOX","date":"2015-10-19","pret":-0.01324,"close":5.36}
{"ticker":"LIOX","date":"2015-10-20","pret":0.02074,"close":5.38}
{"ticker":"LIOX","date":"2015-10-21","pret":0.00744,"close":5.18}
{"ticker":"LIOX","date":"2015-10-22","pret":-0.03199,"close":5.45}
{"ticker":"LIOX","date":"2015-10-23","pret":0.05034,"close":5.59}
{"ticker":"LIOX","date":"2015-10-26","pret":0.01623,"close":5.29}
{"ticker":"LIOX","date":"2015-10-27","pret":-0.04388,"close":5.57}
{"ticker":"LIOX","date":"2015-10-28","pret":0.04388,"close":5.65}
{"ticker":"LIOX","date":"2015-10-29","pret":0.00357,"close":5.5}
{"ticker":"LIOX","date":"2015-10-30","pret":-0.01617,"close":5.39}
{"ticker":"LIOX","date":"2015-11-02","pret":-0.02198,"close":5.46}
{"ticker":"LIOX","date":"2015-11-03","pret":0.01471,"close":5.57}
{"ticker":"LIOX","date":"2015-11-04","pret":0.01629,"close":6.09}
{"ticker":"LIOX","date":"2015-11-05","pret":0.0958,"close":5.96}
{"ticker":"LIOX","date":"2015-11-06","pret":-0.03486,"close":6.09}
{"ticker":"LIOX","date":"2015-11-09","pret":-0.00508,"close":5.57}
{"ticker":"LIOX","date":"2015-11-10","pret":-0.09429,"close":5.59}
{"ticker":"LIOX","date":"2015-11-11","pret":0.05092,"close":5.5}
{"ticker":"LIOX","date":"2015-11-12","pret":-0.03979,"close":5.32}
{"ticker":"LIOX","date":"2015-11-13","pret":-0.0205,"close":5.19}
{"ticker":"LIOX","date":"2015-11-16","pret":-0.01518,"close":5.18}
{"ticker":"LIOX","date":"2015-11-17","pret":-0.00383,"close":5.29}
{"ticker":"LIOX","date":"2015-11-18","pret":0.02277,"close":5.31}
{"ticker":"LIOX","date":"2015-11-19","pret":0,"close":5.28}
{"ticker":"LIOX","date":"2015-11-20","pret":-0.00188,"close":5.33}
{"ticker":"LIOX","date":"2015-11-23","pret":-0.00566,"close":5.4}
{"ticker":"LIOX","date":"2015-11-24","pret":0.00941,"close":5.41}
{"ticker":"LIOX","date":"2015-11-25","pret":0.01117,"close":5.57}
{"ticker":"LIOX","date":"2015-11-26"}
{"ticker":"LIOX","date":"2015-11-27","pret":0.02379,"close":5.54}
{"ticker":"LIOX","date":"2015-11-30","pret":0,"close":5.3}
{"ticker":"LIOX","date":"2015-12-01","pret":-0.0406,"close":5.41}
{"ticker":"LIOX","date":"2015-12-02","pret":0.01124,"close":5.29}
{"ticker":"LIOX","date":"2015-12-03","pret":-0.01312,"close":5.19}
{"ticker":"LIOX","date":"2015-12-04","pret":-0.0229,"close":5.04}
{"ticker":"LIOX","date":"2015-12-07","pret":-0.02542,"close":4.96}
{"ticker":"LIOX","date":"2015-12-08","pret":-0.02608,"close":4.9}
{"ticker":"LIOX","date":"2015-12-09","pret":-0.00407,"close":4.81}
{"ticker":"LIOX","date":"2015-12-10","pret":-0.01854,"close":4.78}
{"ticker":"LIOX","date":"2015-12-11","pret":-0.02101,"close":4.65}
{"ticker":"LIOX","date":"2015-12-14","pret":-0.01497,"close":4.58}
{"ticker":"LIOX","date":"2015-12-15","pret":-0.00866,"close":4.69}
{"ticker":"LIOX","date":"2015-12-16","pret":0.02998,"close":4.77}
{"ticker":"LIOX","date":"2015-12-17"}
{"ticker":"LIOX","date":"2015-12-18","pret":-0.02564,"close":4.68}
{"ticker":"LIOX","date":"2015-12-21","pret":0.0129,"close":4.64}
{"ticker":"LIOX","date":"2015-12-22","pret":-0.0129,"close":4.6}
{"ticker":"LIOX","date":"2015-12-23","pret":0.00432,"close":4.73}
{"ticker":"LIOX","date":"2015-12-24","pret":0.01709,"close":4.76}
{"ticker":"LIOX","date":"2015-12-28","pret":0.00212,"close":4.66}
{"ticker":"LIOX","date":"2015-12-29","pret":-0.00636,"close":4.87}
{"ticker":"LIOX","date":"2015-12-30","pret":0.03348,"close":4.9}
{"ticker":"LIOX","date":"2015-12-31","pret":0.01227,"close":4.91}
{"ticker":"LIOX","date":"2016-01-04","pret":-0.02678,"close":4.54}
{"ticker":"LIOX","date":"2016-01-05","pret":-0.04702,"close":4.42}
{"ticker":"LJPC","date":"2015-01-02","pret":-0.01085,"close":17.94}
{"ticker":"LJPC","date":"2015-01-05","pret":-0.03667,"close":17.79}
{"ticker":"LJPC","date":"2015-01-06","pret":-0.02754,"close":16.84}
{"ticker":"LJPC","date":"2015-01-07","pret":-0.01465,"close":17.94}
{"ticker":"LJPC","date":"2015-01-08","pret":0.07449,"close":18.53}
{"ticker":"LJPC","date":"2015-01-09","pret":0.01361,"close":19.8}
{"ticker":"LJPC","date":"2015-01-12","pret":0.06234,"close":20.75}
{"ticker":"LJPC","date":"2015-01-13","pret":0.04518,"close":20.06}
{"ticker":"LJPC","date":"2015-01-14","pret":-0.04721,"close":20.74}
{"ticker":"LJPC","date":"2015-01-15","pret":0.06263,"close":19.4}
{"ticker":"LJPC","date":"2015-01-16","pret":-0.07801,"close":19.92}
{"ticker":"LJPC","date":"2015-01-20","pret":0.04398,"close":19.99}
{"ticker":"LJPC","date":"2015-01-21","pret":-0.0215,"close":19.87}
{"ticker":"LJPC","date":"2015-01-22","pret":0.01056,"close":20}
{"ticker":"LJPC","date":"2015-01-23","pret":0.00598,"close":20.25}
{"ticker":"LJPC","date":"2015-01-26","pret":0.00644,"close":20.99}
{"ticker":"LJPC","date":"2015-01-27","pret":0.01471,"close":22.19}
{"ticker":"LJPC","date":"2015-01-28","pret":0.07678,"close":21.77}
{"ticker":"LJPC","date":"2015-01-29","pret":-0.01773,"close":21.98}
{"ticker":"LJPC","date":"2015-01-30","pret":0.00458,"close":21.84}
{"ticker":"LJPC","date":"2015-02-02","pret":-0.00458,"close":20.88}
{"ticker":"LJPC","date":"2015-02-03","pret":-0.03834,"close":19.33}
{"ticker":"LJPC","date":"2015-02-04","pret":-0.07727,"close":18.18}
{"ticker":"LJPC","date":"2015-02-05","pret":-0.06433,"close":18.38}
{"ticker":"LJPC","date":"2015-02-06","pret":-0.00275,"close":17.34}
{"ticker":"LJPC","date":"2015-02-09","pret":-0.0666,"close":18.32}
{"ticker":"LJPC","date":"2015-02-10","pret":0.07755,"close":18.13}
{"ticker":"LJPC","date":"2015-02-11","pret":-0.00985,"close":18.63}
{"ticker":"LJPC","date":"2015-02-12","pret":0.03566,"close":18.79}
{"ticker":"LJPC","date":"2015-02-13","pret":-0.00213,"close":18.79}
{"ticker":"LJPC","date":"2015-02-17","pret":0.0053,"close":19.2}
{"ticker":"LJPC","date":"2015-02-18","pret":0.01939,"close":18.93}
{"ticker":"LJPC","date":"2015-02-19","pret":-0.02469,"close":19.21}
{"ticker":"LJPC","date":"2015-02-20","pret":0.02365,"close":18.69}
{"ticker":"LJPC","date":"2015-02-23","pret":-0.03328,"close":19.69}
{"ticker":"LJPC","date":"2015-02-24","pret":0.08145,"close":19.42}
{"ticker":"LJPC","date":"2015-02-25","pret":-0.02811,"close":20.19}
{"ticker":"LJPC","date":"2015-02-26","pret":0.00609,"close":20.25}
{"ticker":"LJPC","date":"2015-02-27","pret":0.03432,"close":20.33}
{"ticker":"LJPC","date":"2015-03-02","pret":0.00925,"close":20.79}
{"ticker":"LJPC","date":"2015-03-03","pret":0.00964,"close":20.96}
{"ticker":"LJPC","date":"2015-03-04","pret":0.00479,"close":20.89}
{"ticker":"LJPC","date":"2015-03-05","pret":-0.0154,"close":21.32}
{"ticker":"LJPC","date":"2015-03-06","pret":0.02206,"close":23.27}
{"ticker":"LJPC","date":"2015-03-09","pret":0.13015,"close":23.92}
{"ticker":"LJPC","date":"2015-03-10","pret":-0.02062,"close":24.65}
{"ticker":"LJPC","date":"2015-03-11","pret":0.05501,"close":24.28}
{"ticker":"LJPC","date":"2015-03-12","pret":-0.0232,"close":23.92}
{"ticker":"LJPC","date":"2015-03-13","pret":-0.01619,"close":23.2}
{"ticker":"LJPC","date":"2015-03-16","pret":-0.02158,"close":21.37}
{"ticker":"LJPC","date":"2015-03-17","pret":-0.09788,"close":21.74}
{"ticker":"LJPC","date":"2015-03-18","pret":0.02008,"close":23.21}
{"ticker":"LJPC","date":"2015-03-19","pret":0.06575,"close":23.09}
{"ticker":"LJPC","date":"2015-03-20","pret":0.03614,"close":22.38}
{"ticker":"LJPC","date":"2015-03-23","pret":-0.07049,"close":21.07}
{"ticker":"LJPC","date":"2015-03-24","pret":-0.05054,"close":21.07}
{"ticker":"LJPC","date":"2015-03-25","pret":-0.00995,"close":18.58}
{"ticker":"LJPC","date":"2015-03-26","pret":-0.13265,"close":19.24}
{"ticker":"LJPC","date":"2015-03-27","pret":0.04464,"close":19.03}
{"ticker":"LJPC","date":"2015-03-30","pret":-0.01098,"close":19.13}
{"ticker":"LJPC","date":"2015-03-31","pret":0.01305,"close":18.3}
{"ticker":"LJPC","date":"2015-04-01","pret":-0.05108,"close":17.48}
{"ticker":"LJPC","date":"2015-04-02","pret":-0.04294,"close":17.46}
{"ticker":"LJPC","date":"2015-04-06","pret":-0.01319,"close":18.23}
{"ticker":"LJPC","date":"2015-04-07","pret":0.05121,"close":17.58}
{"ticker":"LJPC","date":"2015-04-08","pret":-0.0329,"close":18.14}
{"ticker":"LJPC","date":"2015-04-09","pret":0.02353,"close":17.75}
{"ticker":"LJPC","date":"2015-04-10","pret":-0.01226,"close":17.87}
{"ticker":"LJPC","date":"2015-04-13","pret":0.00503,"close":19.06}
{"ticker":"LJPC","date":"2015-04-14","pret":0.06112,"close":19.09}
{"ticker":"LJPC","date":"2015-04-15","pret":0.00628,"close":18.68}
{"ticker":"LJPC","date":"2015-04-16","pret":-0.02802,"close":18.97}
{"ticker":"LJPC","date":"2015-04-17","pret":0.00854,"close":17.87}
{"ticker":"LJPC","date":"2015-04-20","pret":-0.04402,"close":19.07}
{"ticker":"LJPC","date":"2015-04-21","pret":0.1465,"close":21.82}
{"ticker":"LJPC","date":"2015-04-22","pret":0.06592,"close":23.04}
{"ticker":"LJPC","date":"2015-04-23","pret":0.03791,"close":24.34}
{"ticker":"LJPC","date":"2015-04-24","pret":0.04772,"close":22.95}
{"ticker":"LJPC","date":"2015-04-27","pret":-0.05423,"close":22.37}
{"ticker":"LJPC","date":"2015-04-28","pret":-0.02379,"close":21.39}
{"ticker":"LJPC","date":"2015-04-29","pret":-0.05593,"close":21.28}
{"ticker":"LJPC","date":"2015-04-30","pret":-0.01281,"close":19.01}
{"ticker":"LJPC","date":"2015-05-01","pret":-0.0967,"close":19.24}
{"ticker":"LJPC","date":"2015-05-04","pret":0.01255,"close":19.73}
{"ticker":"LJPC","date":"2015-05-05","pret":0.02666,"close":18.74}
{"ticker":"LJPC","date":"2015-05-06","pret":-0.05511,"close":18.49}
{"ticker":"LJPC","date":"2015-05-07","pret":-0.01183,"close":19.38}
{"ticker":"LJPC","date":"2015-05-08","pret":-0.24033,"close":16.49}
{"ticker":"LJPC","date":"2015-05-11","pret":0.1325,"close":18.46}
{"ticker":"LJPC","date":"2015-05-12","pret":0.10837,"close":18.27}
{"ticker":"LJPC","date":"2015-05-13","pret":-0.01251,"close":18.92}
{"ticker":"LJPC","date":"2015-05-14","pret":0.0789,"close":19.8}
{"ticker":"LJPC","date":"2015-05-15","pret":0.00353,"close":19.75}
{"ticker":"LJPC","date":"2015-05-18","pret":-0.0005,"close":20.66}
{"ticker":"LJPC","date":"2015-05-19","pret":0.04631,"close":20.26}
{"ticker":"LJPC","date":"2015-05-20","pret":-0.01896,"close":19.96}
{"ticker":"LJPC","date":"2015-05-21","pret":-0.01583,"close":19.54}
{"ticker":"LJPC","date":"2015-05-22","pret":-0.0314,"close":19.67}
{"ticker":"LJPC","date":"2015-05-26","pret":0.00615,"close":19.67}
{"ticker":"LJPC","date":"2015-05-27","pret":0.00408,"close":20.1}
{"ticker":"LJPC","date":"2015-05-28","pret":0.02315,"close":20.15}
{"ticker":"LJPC","date":"2015-05-29","pret":-0.00499,"close":22.33}
{"ticker":"LJPC","date":"2015-06-01","pret":0.12222,"close":21.94}
{"ticker":"LJPC","date":"2015-06-02","pret":-0.03101,"close":22.2}
{"ticker":"LJPC","date":"2015-06-03","pret":0.0163,"close":22.52}
{"ticker":"LJPC","date":"2015-06-04","pret":0.00448,"close":22.31}
{"ticker":"LJPC","date":"2015-06-05","pret":0.01023,"close":23.13}
{"ticker":"LJPC","date":"2015-06-08","pret":0.01972,"close":22.78}
{"ticker":"LJPC","date":"2015-06-09","pret":-0.00872,"close":22.99}
{"ticker":"LJPC","date":"2015-06-10","pret":0.00872,"close":23.19}
{"ticker":"LJPC","date":"2015-06-11","pret":0.00476,"close":22.95}
{"ticker":"LJPC","date":"2015-06-12","pret":-0.01042,"close":22.85}
{"ticker":"LJPC","date":"2015-06-15","pret":-0.01009,"close":22.21}
{"ticker":"LJPC","date":"2015-06-16","pret":-0.02861,"close":21.48}
{"ticker":"LJPC","date":"2015-06-17","pret":-0.02572,"close":20.3}
{"ticker":"LJPC","date":"2015-06-18","pret":-0.05254,"close":20.44}
{"ticker":"LJPC","date":"2015-06-19","pret":0.00587,"close":19.96}
{"ticker":"LJPC","date":"2015-06-22","pret":-0.01721,"close":22.25}
{"ticker":"LJPC","date":"2015-06-23","pret":0.10893,"close":22.54}
{"ticker":"LJPC","date":"2015-06-24","pret":0.00532,"close":22.56}
{"ticker":"LJPC","date":"2015-06-25","pret":0.03007,"close":23.9}
{"ticker":"LJPC","date":"2015-06-26","pret":0.0246,"close":24}
{"ticker":"LJPC","date":"2015-06-29","pret":-0.00757,"close":24.11}
{"ticker":"LJPC","date":"2015-06-30","pret":0.02254,"close":24.51}
{"ticker":"LJPC","date":"2015-07-01","pret":0.04163,"close":27.52}
{"ticker":"LJPC","date":"2015-07-02","pret":0.08642,"close":27.35}
{"ticker":"LJPC","date":"2015-07-06","pret":-0.00692,"close":29.44}
{"ticker":"LJPC","date":"2015-07-07","pret":0.09514,"close":30.45}
{"ticker":"LJPC","date":"2015-07-08","pret":-0.00333,"close":30.34}
{"ticker":"LJPC","date":"2015-07-09","pret":0.02601,"close":30.49}
{"ticker":"LJPC","date":"2015-07-10","pret":-0.00163,"close":31.43}
{"ticker":"LJPC","date":"2015-07-13","pret":0.02412,"close":32.64}
{"ticker":"LJPC","date":"2015-07-14","pret":0.0362,"close":33.33}
{"ticker":"LJPC","date":"2015-07-15","pret":0.03464,"close":33.29}
{"ticker":"LJPC","date":"2015-07-16","pret":-0.02944,"close":32.23}
{"ticker":"LJPC","date":"2015-07-17","pret":-0.02157,"close":32.3}
{"ticker":"LJPC","date":"2015-07-20","pret":0.01238,"close":30.7}
{"ticker":"LJPC","date":"2015-07-21","pret":-0.06122,"close":29.87}
{"ticker":"LJPC","date":"2015-07-22","pret":-0.04107,"close":30.86}
{"ticker":"LJPC","date":"2015-07-23","pret":0.04172,"close":30.3}
{"ticker":"LJPC","date":"2015-07-24","pret":-0.00722,"close":28.38}
{"ticker":"LJPC","date":"2015-07-27","pret":-0.01727,"close":29.43}
{"ticker":"LJPC","date":"2015-07-28","pret":-0.01078,"close":29.81}
{"ticker":"LJPC","date":"2015-07-29","pret":0.00203,"close":28.26}
{"ticker":"LJPC","date":"2015-07-30","pret":-0.05523,"close":28.58}
{"ticker":"LJPC","date":"2015-07-31","pret":0.02852,"close":30.4}
{"ticker":"LJPC","date":"2015-08-03","pret":0.05339,"close":30.11}
{"ticker":"LJPC","date":"2015-08-04","pret":-0.00396,"close":29.46}
{"ticker":"LJPC","date":"2015-08-05","pret":-0.01935,"close":30.62}
{"ticker":"LJPC","date":"2015-08-06","pret":0.03735,"close":30.25}
{"ticker":"LJPC","date":"2015-08-07","pret":-0.03164,"close":27.12}
{"ticker":"LJPC","date":"2015-08-10","pret":-0.0878,"close":25.84}
{"ticker":"LJPC","date":"2015-08-11","pret":-0.01362,"close":24.45}
{"ticker":"LJPC","date":"2015-08-12","pret":-0.09806,"close":25.2}
{"ticker":"LJPC","date":"2015-08-13","pret":0.00041,"close":25.24}
{"ticker":"LJPC","date":"2015-08-14","pret":0.03415,"close":25.24}
{"ticker":"LJPC","date":"2015-08-17","pret":-0.01352,"close":25.46}
{"ticker":"LJPC","date":"2015-08-18","pret":0.0473,"close":26.45}
{"ticker":"LJPC","date":"2015-08-19","pret":0.01591,"close":27.69}
{"ticker":"LJPC","date":"2015-08-20","pret":0.03942,"close":25.88}
{"ticker":"LJPC","date":"2015-08-21","pret":-0.09705,"close":29.77}
{"ticker":"LJPC","date":"2015-08-24","pret":0.18219,"close":29.08}
{"ticker":"LJPC","date":"2015-08-25","pret":0.01645,"close":28.89}
{"ticker":"LJPC","date":"2015-08-26","pret":-0.03825,"close":30.76}
{"ticker":"LJPC","date":"2015-08-27","pret":0.03891,"close":31.14}
{"ticker":"LJPC","date":"2015-08-28","pret":0.01393,"close":32.65}
{"ticker":"LJPC","date":"2015-08-31","pret":0.04435,"close":35.58}
{"ticker":"LJPC","date":"2015-09-01","pret":0.04011,"close":34.76}
{"ticker":"LJPC","date":"2015-09-02","pret":0.03856,"close":35.56}
{"ticker":"LJPC","date":"2015-09-03","pret":0.01075,"close":33.24}
{"ticker":"LJPC","date":"2015-09-04","pret":-0.07962,"close":34.7}
{"ticker":"LJPC","date":"2015-09-08","pret":0.08383,"close":43.9}
{"ticker":"LJPC","date":"2015-09-09","pret":0.22398,"close":42.31}
{"ticker":"LJPC","date":"2015-09-10","pret":-0.12255,"close":38.45}
{"ticker":"LJPC","date":"2015-09-11","pret":-0.03216,"close":39.62}
{"ticker":"LJPC","date":"2015-09-14","pret":0.05716,"close":38.38}
{"ticker":"LJPC","date":"2015-09-15","pret":-0.0283,"close":38.2}
{"ticker":"LJPC","date":"2015-09-16","pret":-0.02599,"close":38.77}
{"ticker":"LJPC","date":"2015-09-17","pret":0.00908,"close":38.88}
{"ticker":"LJPC","date":"2015-09-18","pret":-0.01117,"close":41.7}
{"ticker":"LJPC","date":"2015-09-21","pret":0.10458,"close":38.17}
{"ticker":"LJPC","date":"2015-09-22","pret":-0.11429,"close":35.13}
{"ticker":"LJPC","date":"2015-09-23","pret":-0.0685,"close":36.22}
{"ticker":"LJPC","date":"2015-09-24","pret":0.01068,"close":34.47}
{"ticker":"LJPC","date":"2015-09-25","pret":-0.0295,"close":30.38}
{"ticker":"LJPC","date":"2015-09-28","pret":-0.16826,"close":25.99}
{"ticker":"LJPC","date":"2015-09-29","pret":-0.14725,"close":25.74}
{"ticker":"LJPC","date":"2015-09-30","pret":0.03642,"close":27.79}
{"ticker":"LJPC","date":"2015-10-01","pret":0.04574,"close":25.93}
{"ticker":"LJPC","date":"2015-10-02","pret":-0.08296,"close":26.53}
{"ticker":"LJPC","date":"2015-10-05","pret":0.06424,"close":25.3}
{"ticker":"LJPC","date":"2015-10-06","pret":-0.07416,"close":24.56}
{"ticker":"LJPC","date":"2015-10-07","pret":-0.0028,"close":25.04}
{"ticker":"LJPC","date":"2015-10-08","pret":-0.00441,"close":23.74}
{"ticker":"LJPC","date":"2015-10-09"}
{"ticker":"LJPC","date":"2015-10-12","pret":-0.01294,"close":23.81}
{"ticker":"LJPC","date":"2015-10-13","pret":-0.03647,"close":22.27}
{"ticker":"LJPC","date":"2015-10-14","pret":-0.04578,"close":21.88}
{"ticker":"LJPC","date":"2015-10-15","pret":-0.03691,"close":24.69}
{"ticker":"LJPC","date":"2015-10-16","pret":0.12403,"close":23.87}
{"ticker":"LJPC","date":"2015-10-19","pret":-0.04008,"close":25.64}
{"ticker":"LJPC","date":"2015-10-20","pret":0.07275,"close":24.03}
{"ticker":"LJPC","date":"2015-10-21","pret":-0.04367,"close":23.54}
{"ticker":"LJPC","date":"2015-10-22","pret":-0.04138,"close":23.42}
{"ticker":"LJPC","date":"2015-10-23","pret":0.01188,"close":24.52}
{"ticker":"LJPC","date":"2015-10-26","pret":0.02252,"close":23.81}
{"ticker":"LJPC","date":"2015-10-27","pret":-0.01705,"close":23.48}
{"ticker":"LJPC","date":"2015-10-28","pret":-0.01394,"close":24.66}
{"ticker":"LJPC","date":"2015-10-29","pret":0.03634,"close":25.34}
{"ticker":"LJPC","date":"2015-10-30","pret":0.03783,"close":24.99}
{"ticker":"LJPC","date":"2015-11-02","pret":-0.00634,"close":27.61}
{"ticker":"LJPC","date":"2015-11-03","pret":0.09401,"close":28.75}
{"ticker":"LJPC","date":"2015-11-04","pret":0.04111,"close":28.59}
{"ticker":"LJPC","date":"2015-11-05","pret":-0.00802,"close":27.1}
{"ticker":"LJPC","date":"2015-11-06","pret":-0.05652,"close":25.3}
{"ticker":"LJPC","date":"2015-11-09","pret":-0.05324,"close":28.46}
{"ticker":"LJPC","date":"2015-11-10","pret":0.10062,"close":29.5}
{"ticker":"LJPC","date":"2015-11-11","pret":0.04253,"close":28.17}
{"ticker":"LJPC","date":"2015-11-12","pret":-0.06035,"close":28.54}
{"ticker":"LJPC","date":"2015-11-13","pret":0.02521,"close":28.15}
{"ticker":"LJPC","date":"2015-11-16","pret":-0.00774,"close":26.79}
{"ticker":"LJPC","date":"2015-11-17","pret":-0.04999,"close":28.2}
{"ticker":"LJPC","date":"2015-11-18","pret":0.04681,"close":29.12}
{"ticker":"LJPC","date":"2015-11-19","pret":0.02589,"close":29.41}
{"ticker":"LJPC","date":"2015-11-20","pret":0.01882,"close":28.65}
{"ticker":"LJPC","date":"2015-11-23","pret":-0.01951,"close":30.6}
{"ticker":"LJPC","date":"2015-11-24","pret":0.05285,"close":31.46}
{"ticker":"LJPC","date":"2015-11-25","pret":0.03385,"close":33.03}
{"ticker":"LJPC","date":"2015-11-26"}
{"ticker":"LJPC","date":"2015-11-27","pret":0.05218,"close":33.93}
{"ticker":"LJPC","date":"2015-11-30","pret":0.03401,"close":33.79}
{"ticker":"LJPC","date":"2015-12-01","pret":-0.02413,"close":32.87}
{"ticker":"LJPC","date":"2015-12-02","pret":-0.02963,"close":33.58}
{"ticker":"LJPC","date":"2015-12-03","pret":0.03468,"close":31.75}
{"ticker":"LJPC","date":"2015-12-04","pret":-0.06616,"close":31.91}
{"ticker":"LJPC","date":"2015-12-07","pret":0.01321,"close":29.17}
{"ticker":"LJPC","date":"2015-12-08","pret":-0.11093,"close":29.98}
{"ticker":"LJPC","date":"2015-12-09","pret":0.03836,"close":27.56}
{"ticker":"LJPC","date":"2015-12-10","pret":-0.08189,"close":27.56}
{"ticker":"LJPC","date":"2015-12-11","pret":-0.01396,"close":26.66}
{"ticker":"LJPC","date":"2015-12-14","pret":-0.0149,"close":25.65}
{"ticker":"LJPC","date":"2015-12-15","pret":-0.02393,"close":26.17}
{"ticker":"LJPC","date":"2015-12-16","pret":0.02168,"close":27.57}
{"ticker":"LJPC","date":"2015-12-17"}
{"ticker":"LJPC","date":"2015-12-18","pret":0.03693,"close":27.2}
{"ticker":"LJPC","date":"2015-12-21","pret":-0.0029,"close":28.24}
{"ticker":"LJPC","date":"2015-12-22","pret":0.02974,"close":26.63}
{"ticker":"LJPC","date":"2015-12-23","pret":-0.05366,"close":26.54}
{"ticker":"LJPC","date":"2015-12-24","pret":-0.00748,"close":27.91}
{"ticker":"LJPC","date":"2015-12-28","pret":0.04153,"close":27.17}
{"ticker":"LJPC","date":"2015-12-29","pret":-0.00795,"close":27.99}
{"ticker":"LJPC","date":"2015-12-30","pret":0.01047,"close":27.48}
{"ticker":"LJPC","date":"2015-12-31","pret":-0.01593,"close":27}
{"ticker":"LJPC","date":"2016-01-04","pret":-0.04438,"close":25.06}
{"ticker":"LJPC","date":"2016-01-05","pret":-0.03968,"close":24.37}
{"ticker":"LKFN","date":"2015-01-02","pret":0.00206,"close":42.8}
{"ticker":"LKFN","date":"2015-01-05","pret":-0.02876,"close":42.15}
{"ticker":"LKFN","date":"2015-01-06","pret":-0.00472,"close":40.94}
{"ticker":"LKFN","date":"2015-01-07","pret":-0.03048,"close":40.69}
{"ticker":"LKFN","date":"2015-01-08","pret":-0.00122,"close":41.29}
{"ticker":"LKFN","date":"2015-01-09","pret":0.00584,"close":40.5}
{"ticker":"LKFN","date":"2015-01-12","pret":-0.01812,"close":40.19}
{"ticker":"LKFN","date":"2015-01-13","pret":-0.00099,"close":40.61}
{"ticker":"LKFN","date":"2015-01-14","pret":-0.01094,"close":40.1}
{"ticker":"LKFN","date":"2015-01-15","pret":0.00399,"close":39.9}
{"ticker":"LKFN","date":"2015-01-16","pret":-0.01076,"close":40.67}
{"ticker":"LKFN","date":"2015-01-20","pret":0.02117,"close":40.44}
{"ticker":"LKFN","date":"2015-01-21","pret":-0.00197,"close":40.23}
{"ticker":"LKFN","date":"2015-01-22","pret":0.00615,"close":41.63}
{"ticker":"LKFN","date":"2015-01-23","pret":0.01848,"close":40.98}
{"ticker":"LKFN","date":"2015-01-26","pret":-0.01922,"close":40.28}
{"ticker":"LKFN","date":"2015-01-27","pret":-0.03321,"close":39.11}
{"ticker":"LKFN","date":"2015-01-28","pret":-0.00025,"close":37.71}
{"ticker":"LKFN","date":"2015-01-29","pret":-0.04679,"close":39.17}
{"ticker":"LKFN","date":"2015-01-30","pret":0.03169,"close":37.74}
{"ticker":"LKFN","date":"2015-02-02","pret":-0.02348,"close":38.85}
{"ticker":"LKFN","date":"2015-02-03","pret":0.02425,"close":39.34}
{"ticker":"LKFN","date":"2015-02-04","pret":0.0077,"close":39.3}
{"ticker":"LKFN","date":"2015-02-05","pret":0.01043,"close":40.11}
{"ticker":"LKFN","date":"2015-02-06","pret":0.01706,"close":40.37}
{"ticker":"LKFN","date":"2015-02-09","pret":0.00422,"close":39.65}
{"ticker":"LKFN","date":"2015-02-10","pret":-0.0092,"close":39.71}
{"ticker":"LKFN","date":"2015-02-11","pret":-0.01258,"close":39.25}
{"ticker":"LKFN","date":"2015-02-12","pret":-0.0038,"close":39.68}
{"ticker":"LKFN","date":"2015-02-13","pret":0.00684,"close":39.65}
{"ticker":"LKFN","date":"2015-02-17","pret":0.00453,"close":39.75}
{"ticker":"LKFN","date":"2015-02-18","pret":-0.01137,"close":39.25}
{"ticker":"LKFN","date":"2015-02-19","pret":-0.00842,"close":39.31}
{"ticker":"LKFN","date":"2015-02-20","pret":0.00384,"close":39.18}
{"ticker":"LKFN","date":"2015-02-23","pret":-0.00692,"close":39.34}
{"ticker":"LKFN","date":"2015-02-24","pret":0.00972,"close":39.7}
{"ticker":"LKFN","date":"2015-02-25","pret":0.00533,"close":39.43}
{"ticker":"LKFN","date":"2015-02-26","pret":-0.00711,"close":39.47}
{"ticker":"LKFN","date":"2015-02-27","pret":0.0028,"close":39.04}
{"ticker":"LKFN","date":"2015-03-02","pret":-0.00484,"close":39.36}
{"ticker":"LKFN","date":"2015-03-03","pret":0,"close":39.16}
{"ticker":"LKFN","date":"2015-03-04","pret":-0.00358,"close":38.98}
{"ticker":"LKFN","date":"2015-03-05","pret":-0.00103,"close":39.2}
{"ticker":"LKFN","date":"2015-03-06","pret":-0.0036,"close":39.22}
{"ticker":"LKFN","date":"2015-03-09","pret":0.01102,"close":39.61}
{"ticker":"LKFN","date":"2015-03-10","pret":0.0066,"close":39.34}
{"ticker":"LKFN","date":"2015-03-11","pret":-0.00279,"close":39.59}
{"ticker":"LKFN","date":"2015-03-12","pret":0.01035,"close":41.23}
{"ticker":"LKFN","date":"2015-03-13","pret":0.03699,"close":41.35}
{"ticker":"LKFN","date":"2015-03-16","pret":0.00892,"close":41.24}
{"ticker":"LKFN","date":"2015-03-17","pret":-0.01401,"close":41.42}
{"ticker":"LKFN","date":"2015-03-18","pret":0.00848,"close":41.25}
{"ticker":"LKFN","date":"2015-03-19","pret":-0.00678,"close":41.03}
{"ticker":"LKFN","date":"2015-03-20","pret":0.00267,"close":41.8}
{"ticker":"LKFN","date":"2015-03-23","pret":0.0082,"close":41.14}
{"ticker":"LKFN","date":"2015-03-24","pret":-0.01111,"close":41.15}
{"ticker":"LKFN","date":"2015-03-25","pret":-0.00219,"close":40.36}
{"ticker":"LKFN","date":"2015-03-26","pret":-0.02216,"close":40.52}
{"ticker":"LKFN","date":"2015-03-27","pret":0.00744,"close":40.44}
{"ticker":"LKFN","date":"2015-03-30","pret":0.00271,"close":40.98}
{"ticker":"LKFN","date":"2015-03-31","pret":0.00271,"close":40.58}
{"ticker":"LKFN","date":"2015-04-01","pret":-0.00715,"close":40.55}
{"ticker":"LKFN","date":"2015-04-02","pret":-0.00124,"close":40.81}
{"ticker":"LKFN","date":"2015-04-06","pret":0.00025,"close":40.47}
{"ticker":"LKFN","date":"2015-04-07","pret":0.00124,"close":40.16}
{"ticker":"LKFN","date":"2015-04-08","pret":-0.00995,"close":40.27}
{"ticker":"LKFN","date":"2015-04-09","pret":0.00722,"close":40.17}
{"ticker":"LKFN","date":"2015-04-10","pret":0.00569,"close":40.17}
{"ticker":"LKFN","date":"2015-04-13","pret":-0.00818,"close":40.58}
{"ticker":"LKFN","date":"2015-04-14","pret":0.01113,"close":40.31}
{"ticker":"LKFN","date":"2015-04-15","pret":-0.00493,"close":40.64}
{"ticker":"LKFN","date":"2015-04-16","pret":-0.00099,"close":40.76}
{"ticker":"LKFN","date":"2015-04-17","pret":-0.00025,"close":39.87}
{"ticker":"LKFN","date":"2015-04-20","pret":-0.01296,"close":40.3}
{"ticker":"LKFN","date":"2015-04-21","pret":0.01023,"close":40.33}
{"ticker":"LKFN","date":"2015-04-22","pret":-0.00473,"close":40.28}
{"ticker":"LKFN","date":"2015-04-23","pret":-0.00025,"close":40.02}
{"ticker":"LKFN","date":"2015-04-24","pret":-0.0055,"close":40.04}
{"ticker":"LKFN","date":"2015-04-27","pret":0.01568,"close":40.19}
{"ticker":"LKFN","date":"2015-04-28","pret":-0.00445,"close":40.71}
{"ticker":"LKFN","date":"2015-04-29","pret":0.00297,"close":40.45}
{"ticker":"LKFN","date":"2015-04-30","pret":-0.00645,"close":39.05}
{"ticker":"LKFN","date":"2015-05-01","pret":-0.02725,"close":39.39}
{"ticker":"LKFN","date":"2015-05-04","pret":0.00485,"close":39.16}
{"ticker":"LKFN","date":"2015-05-05","pret":-0.00485,"close":39.01}
{"ticker":"LKFN","date":"2015-05-06","pret":0.00179,"close":39.45}
{"ticker":"LKFN","date":"2015-05-07","pret":0.00178,"close":39.22}
{"ticker":"LKFN","date":"2015-05-08","pret":0.00787,"close":39.35}
{"ticker":"LKFN","date":"2015-05-11","pret":-0.00431,"close":39.47}
{"ticker":"LKFN","date":"2015-05-12","pret":-0.00305,"close":39.45}
{"ticker":"LKFN","date":"2015-05-13","pret":0.00483,"close":39.55}
{"ticker":"LKFN","date":"2015-05-14","pret":0.00455,"close":39.96}
{"ticker":"LKFN","date":"2015-05-15","pret":0.00854,"close":39.69}
{"ticker":"LKFN","date":"2015-05-18","pret":-0.0093,"close":40.26}
{"ticker":"LKFN","date":"2015-05-19","pret":0.01951,"close":40.17}
{"ticker":"LKFN","date":"2015-05-20","pret":-0.00099,"close":40.07}
{"ticker":"LKFN","date":"2015-05-21","pret":-0.01222,"close":40.23}
{"ticker":"LKFN","date":"2015-05-22","pret":0.00576,"close":39.8}
{"ticker":"LKFN","date":"2015-05-26","pret":-0.0123,"close":39.5}
{"ticker":"LKFN","date":"2015-05-27","pret":-0.00329,"close":39.88}
{"ticker":"LKFN","date":"2015-05-28","pret":0.00278,"close":39.94}
{"ticker":"LKFN","date":"2015-05-29","pret":0.00404,"close":39.59}
{"ticker":"LKFN","date":"2015-06-01","pret":0.00602,"close":39.56}
{"ticker":"LKFN","date":"2015-06-02","pret":-0.00804,"close":39.86}
{"ticker":"LKFN","date":"2015-06-03","pret":-0.0005,"close":40.7}
{"ticker":"LKFN","date":"2015-06-04","pret":0.01974,"close":40.15}
{"ticker":"LKFN","date":"2015-06-05","pret":-0.00074,"close":40.93}
{"ticker":"LKFN","date":"2015-06-08","pret":0.00887,"close":41}
{"ticker":"LKFN","date":"2015-06-09","pret":0.00367,"close":41.09}
{"ticker":"LKFN","date":"2015-06-10","pret":0.01118,"close":41.77}
{"ticker":"LKFN","date":"2015-06-11","pret":0.00723,"close":41.88}
{"ticker":"LKFN","date":"2015-06-12","pret":0,"close":41.83}
{"ticker":"LKFN","date":"2015-06-15","pret":-0.00481,"close":41.83}
{"ticker":"LKFN","date":"2015-06-16","pret":0.00361,"close":42.15}
{"ticker":"LKFN","date":"2015-06-17","pret":0.01786,"close":41.77}
{"ticker":"LKFN","date":"2015-06-18","pret":-0.01283,"close":42.13}
{"ticker":"LKFN","date":"2015-06-19","pret":0.01047,"close":42.85}
{"ticker":"LKFN","date":"2015-06-22","pret":0.0155,"close":43.25}
{"ticker":"LKFN","date":"2015-06-23","pret":0.00789,"close":43.3}
{"ticker":"LKFN","date":"2015-06-24","pret":-0.00603,"close":43.35}
{"ticker":"LKFN","date":"2015-06-25","pret":0.01386,"close":43.48}
{"ticker":"LKFN","date":"2015-06-26","pret":0.00092,"close":44.26}
{"ticker":"LKFN","date":"2015-06-29","pret":0.00297,"close":43.4}
{"ticker":"LKFN","date":"2015-06-30","pret":-0.00114,"close":43.37}
{"ticker":"LKFN","date":"2015-07-01","pret":-0.00321,"close":43.69}
{"ticker":"LKFN","date":"2015-07-02","pret":0.00504,"close":42.92}
{"ticker":"LKFN","date":"2015-07-06","pret":-0.08229,"close":42.96}
{"ticker":"LKFN","date":"2015-07-07","pret":0.0592,"close":42.74}
{"ticker":"LKFN","date":"2015-07-08","pret":-0.01033,"close":42.7}
{"ticker":"LKFN","date":"2015-07-09","pret":0.01848,"close":43.25}
{"ticker":"LKFN","date":"2015-07-10","pret":0.01244,"close":43.67}
{"ticker":"LKFN","date":"2015-07-13","pret":0.00069,"close":43.91}
{"ticker":"LKFN","date":"2015-07-14","pret":0.00525,"close":43.87}
{"ticker":"LKFN","date":"2015-07-15","pret":-0.00205,"close":43.75}
{"ticker":"LKFN","date":"2015-07-16","pret":-0.00572,"close":44.17}
{"ticker":"LKFN","date":"2015-07-17","pret":0.01638,"close":44}
{"ticker":"LKFN","date":"2015-07-20","pret":-0.00588,"close":44.35}
{"ticker":"LKFN","date":"2015-07-21","pret":0.00971,"close":44.09}
{"ticker":"LKFN","date":"2015-07-22","pret":-0.0138,"close":44.29}
{"ticker":"LKFN","date":"2015-07-23","pret":0.01088,"close":43.6}
{"ticker":"LKFN","date":"2015-07-24","pret":-0.0309,"close":43.2}
{"ticker":"LKFN","date":"2015-07-27","pret":0.00418,"close":43.18}
{"ticker":"LKFN","date":"2015-07-28","pret":-0.00023,"close":42.33}
{"ticker":"LKFN","date":"2015-07-29","pret":-0.02224,"close":42.16}
{"ticker":"LKFN","date":"2015-07-30","pret":-0.00546,"close":42.48}
{"ticker":"LKFN","date":"2015-07-31","pret":0.01254,"close":42.54}
{"ticker":"LKFN","date":"2015-08-03","pret":0.00282,"close":42.61}
{"ticker":"LKFN","date":"2015-08-04","pret":-0.0007,"close":42.48}
{"ticker":"LKFN","date":"2015-08-05","pret":0.0007,"close":42.95}
{"ticker":"LKFN","date":"2015-08-06","pret":0.01165,"close":42.67}
{"ticker":"LKFN","date":"2015-08-07","pret":-0.01612,"close":42.37}
{"ticker":"LKFN","date":"2015-08-10","pret":0.00423,"close":42.42}
{"ticker":"LKFN","date":"2015-08-11","pret":-0.00942,"close":42.21}
{"ticker":"LKFN","date":"2015-08-12","pret":-0.00332,"close":41.4}
{"ticker":"LKFN","date":"2015-08-13","pret":-0.01749,"close":41.61}
{"ticker":"LKFN","date":"2015-08-14","pret":0.00362,"close":42.35}
{"ticker":"LKFN","date":"2015-08-17","pret":0.0179,"close":42.46}
{"ticker":"LKFN","date":"2015-08-18","pret":0.0066,"close":42.27}
{"ticker":"LKFN","date":"2015-08-19","pret":-0.01396,"close":42.08}
{"ticker":"LKFN","date":"2015-08-20","pret":-0.00645,"close":41.17}
{"ticker":"LKFN","date":"2015-08-21","pret":-0.0292,"close":41.17}
{"ticker":"LKFN","date":"2015-08-24","pret":-0.01869,"close":39.81}
{"ticker":"LKFN","date":"2015-08-25","pret":0.02607,"close":39.01}
{"ticker":"LKFN","date":"2015-08-26","pret":-0.02507,"close":40.32}
{"ticker":"LKFN","date":"2015-08-27","pret":0.02335,"close":40.49}
{"ticker":"LKFN","date":"2015-08-28","pret":-0.0126,"close":40.72}
{"ticker":"LKFN","date":"2015-08-31","pret":0.00792,"close":41.09}
{"ticker":"LKFN","date":"2015-09-01","pret":-0.00049,"close":39.81}
{"ticker":"LKFN","date":"2015-09-02","pret":-0.00917,"close":40.43}
{"ticker":"LKFN","date":"2015-09-03","pret":0.00447,"close":40.13}
{"ticker":"LKFN","date":"2015-09-04","pret":-0.01524,"close":39.94}
{"ticker":"LKFN","date":"2015-09-08","pret":0.02191,"close":40.83}
{"ticker":"LKFN","date":"2015-09-09","pret":0.01418,"close":40.83}
{"ticker":"LKFN","date":"2015-09-10","pret":-0.00268,"close":41.08}
{"ticker":"LKFN","date":"2015-09-11","pret":-0.00733,"close":41.11}
{"ticker":"LKFN","date":"2015-09-14","pret":0.00855,"close":41.24}
{"ticker":"LKFN","date":"2015-09-15","pret":0.00146,"close":41.71}
{"ticker":"LKFN","date":"2015-09-16","pret":0.01446,"close":41.94}
{"ticker":"LKFN","date":"2015-09-17","pret":0.00144,"close":41.81}
{"ticker":"LKFN","date":"2015-09-18","pret":-0.01299,"close":41.31}
{"ticker":"LKFN","date":"2015-09-21","pret":-0.00048,"close":41.79}
{"ticker":"LKFN","date":"2015-09-22","pret":0.00507,"close":41.58}
{"ticker":"LKFN","date":"2015-09-23","pret":0.00625,"close":42.04}
{"ticker":"LKFN","date":"2015-09-24","pret":0.00359,"close":42.45}
{"ticker":"LKFN","date":"2015-09-25","pret":0.02242,"close":43.08}
{"ticker":"LKFN","date":"2015-09-28","pret":0.00163,"close":44.38}
{"ticker":"LKFN","date":"2015-09-29","pret":0.03142,"close":44.78}
{"ticker":"LKFN","date":"2015-09-30","pret":0.01323,"close":45.15}
{"ticker":"LKFN","date":"2015-10-01","pret":0.00821,"close":46.2}
{"ticker":"LKFN","date":"2015-10-02","pret":0.00924,"close":44.41}
{"ticker":"LKFN","date":"2015-10-05","pret":-0.02102,"close":44.45}
{"ticker":"LKFN","date":"2015-10-06","pret":-0.00448,"close":43.64}
{"ticker":"LKFN","date":"2015-10-07","pret":-0.01813,"close":44.37}
{"ticker":"LKFN","date":"2015-10-08","pret":0.01476,"close":44.9}
{"ticker":"LKFN","date":"2015-10-09","pret":0.01187,"close":44.46}
{"ticker":"LKFN","date":"2015-10-12","pret":-0.00895,"close":44.95}
{"ticker":"LKFN","date":"2015-10-13","pret":0.00806,"close":44.51}
{"ticker":"LKFN","date":"2015-10-14","pret":-0.00559,"close":43.72}
{"ticker":"LKFN","date":"2015-10-15","pret":-0.01696,"close":45.28}
{"ticker":"LKFN","date":"2015-10-16","pret":0.03363,"close":45.52}
{"ticker":"LKFN","date":"2015-10-19","pret":-0.00221,"close":45.12}
{"ticker":"LKFN","date":"2015-10-20","pret":-0.00776,"close":45.45}
{"ticker":"LKFN","date":"2015-10-21","pret":0.0071,"close":45.02}
{"ticker":"LKFN","date":"2015-10-22","pret":0.00066,"close":45.54}
{"ticker":"LKFN","date":"2015-10-23","pret":0.00968,"close":46.33}
{"ticker":"LKFN","date":"2015-10-26","pret":0.00698,"close":45.58}
{"ticker":"LKFN","date":"2015-10-27","pret":-0.00392,"close":44.75}
{"ticker":"LKFN","date":"2015-10-28","pret":-0.02451,"close":46.8}
{"ticker":"LKFN","date":"2015-10-29","pret":0.04117,"close":46.04}
{"ticker":"LKFN","date":"2015-10-30","pret":-0.01666,"close":44.93}
{"ticker":"LKFN","date":"2015-11-02","pret":-0.02005,"close":45.85}
{"ticker":"LKFN","date":"2015-11-03","pret":0.01721,"close":45.88}
{"ticker":"LKFN","date":"2015-11-04","pret":0.00371,"close":46.11}
{"ticker":"LKFN","date":"2015-11-05","pret":0.00652,"close":46.83}
{"ticker":"LKFN","date":"2015-11-06","pret":0.01205,"close":48.12}
{"ticker":"LKFN","date":"2015-11-09","pret":0.0291,"close":47.49}
{"ticker":"LKFN","date":"2015-11-10","pret":-0.01423,"close":47.91}
{"ticker":"LKFN","date":"2015-11-11","pret":0.01361,"close":48}
{"ticker":"LKFN","date":"2015-11-12","pret":-0.01171,"close":47.67}
{"ticker":"LKFN","date":"2015-11-13","pret":-0.00591,"close":46.69}
{"ticker":"LKFN","date":"2015-11-16","pret":-0.02638,"close":46.56}
{"ticker":"LKFN","date":"2015-11-17","pret":0.01617,"close":47.09}
{"ticker":"LKFN","date":"2015-11-18","pret":0.00618,"close":47.41}
{"ticker":"LKFN","date":"2015-11-19","pret":0.00382,"close":47.35}
{"ticker":"LKFN","date":"2015-11-20","pret":0.00654,"close":47.7}
{"ticker":"LKFN","date":"2015-11-23","pret":0.00147,"close":47.8}
{"ticker":"LKFN","date":"2015-11-24","pret":-0.00674,"close":47.89}
{"ticker":"LKFN","date":"2015-11-25","pret":0.01114,"close":48.01}
{"ticker":"LKFN","date":"2015-11-26"}
{"ticker":"LKFN","date":"2015-11-27","pret":0.00313,"close":48.37}
{"ticker":"LKFN","date":"2015-11-30","pret":0.00975,"close":48.14}
{"ticker":"LKFN","date":"2015-12-01","pret":-0.00186,"close":48.64}
{"ticker":"LKFN","date":"2015-12-02","pret":0.00372,"close":48.68}
{"ticker":"LKFN","date":"2015-12-03","pret":0.00432,"close":48.49}
{"ticker":"LKFN","date":"2015-12-04","pret":-0.00164,"close":48.97}
{"ticker":"LKFN","date":"2015-12-07","pret":0.00778,"close":48.48}
{"ticker":"LKFN","date":"2015-12-08","pret":-0.02101,"close":48}
{"ticker":"LKFN","date":"2015-12-09","pret":-0.0048,"close":47.91}
{"ticker":"LKFN","date":"2015-12-10","pret":0.00084,"close":48.2}
{"ticker":"LKFN","date":"2015-12-11","pret":-0.00776,"close":47.4}
{"ticker":"LKFN","date":"2015-12-14","pret":-0.00592,"close":47.83}
{"ticker":"LKFN","date":"2015-12-15","pret":0.01827,"close":48.4}
{"ticker":"LKFN","date":"2015-12-16","pret":0.00994,"close":48.55}
{"ticker":"LKFN","date":"2015-12-17"}
{"ticker":"LKFN","date":"2015-12-18","pret":-0.03437,"close":46.88}
{"ticker":"LKFN","date":"2015-12-21","pret":0.00341,"close":46.5}
{"ticker":"LKFN","date":"2015-12-22","pret":-0.00939,"close":46.68}
{"ticker":"LKFN","date":"2015-12-23","pret":0.00407,"close":46.95}
{"ticker":"LKFN","date":"2015-12-24","pret":0.00341,"close":47.31}
{"ticker":"LKFN","date":"2015-12-28","pret":0.00213,"close":47.34}
{"ticker":"LKFN","date":"2015-12-29","pret":0.00951,"close":47.99}
{"ticker":"LKFN","date":"2015-12-30","pret":0.00796,"close":47.86}
{"ticker":"LKFN","date":"2015-12-31","pret":-0.00167,"close":46.62}
{"ticker":"LKFN","date":"2016-01-04","pret":-0.04076,"close":45.35}
{"ticker":"LKFN","date":"2016-01-05","pret":-0.00809,"close":45.44}
{"ticker":"LKQ","date":"2015-01-02","pret":-0.00424,"close":27.78}
{"ticker":"LKQ","date":"2015-01-05","pret":-0.02367,"close":27.44}
{"ticker":"LKQ","date":"2015-01-06","pret":-0.00364,"close":26.95}
{"ticker":"LKQ","date":"2015-01-07","pret":-0.00731,"close":27.33}
{"ticker":"LKQ","date":"2015-01-08","pret":0.00913,"close":27.62}
{"ticker":"LKQ","date":"2015-01-09","pret":0.00616,"close":27.39}
{"ticker":"LKQ","date":"2015-01-12","pret":-0.00944,"close":26.9}
{"ticker":"LKQ","date":"2015-01-13","pret":-0.01322,"close":26.63}
{"ticker":"LKQ","date":"2015-01-14","pret":-0.03039,"close":26.2}
{"ticker":"LKQ","date":"2015-01-15","pret":-0.00114,"close":25.28}
{"ticker":"LKQ","date":"2015-01-16","pret":-0.03532,"close":25.63}
{"ticker":"LKQ","date":"2015-01-20","pret":0.01529,"close":25.65}
{"ticker":"LKQ","date":"2015-01-21","pret":-0.00039,"close":26.29}
{"ticker":"LKQ","date":"2015-01-22","pret":0.02915,"close":26.89}
{"ticker":"LKQ","date":"2015-01-23","pret":0.01277,"close":26.98}
{"ticker":"LKQ","date":"2015-01-26","pret":0.00929,"close":27.28}
{"ticker":"LKQ","date":"2015-01-27","pret":-0.00817,"close":26.84}
{"ticker":"LKQ","date":"2015-01-28","pret":0.00558,"close":25.93}
{"ticker":"LKQ","date":"2015-01-29","pret":-0.03317,"close":26.21}
{"ticker":"LKQ","date":"2015-01-30","pret":0.0023,"close":25.81}
{"ticker":"LKQ","date":"2015-02-02","pret":-0.01115,"close":26.28}
{"ticker":"LKQ","date":"2015-02-03","pret":0.02067,"close":26.85}
{"ticker":"LKQ","date":"2015-02-04","pret":-0.01527,"close":26.58}
{"ticker":"LKQ","date":"2015-02-05","pret":0.02918,"close":26.67}
{"ticker":"LKQ","date":"2015-02-06","pret":0.00484,"close":27.02}
{"ticker":"LKQ","date":"2015-02-09","pret":0.00445,"close":27.05}
{"ticker":"LKQ","date":"2015-02-10","pret":0.01104,"close":27.35}
{"ticker":"LKQ","date":"2015-02-11","pret":0.00183,"close":27.14}
{"ticker":"LKQ","date":"2015-02-12","pret":-0.0066,"close":27.12}
{"ticker":"LKQ","date":"2015-02-13","pret":-0.00405,"close":27.22}
{"ticker":"LKQ","date":"2015-02-17","pret":0.00772,"close":27.43}
{"ticker":"LKQ","date":"2015-02-18","pret":0.00183,"close":27.25}
{"ticker":"LKQ","date":"2015-02-19","pret":-0.00293,"close":27.31}
{"ticker":"LKQ","date":"2015-02-20","pret":0.0033,"close":27.38}
{"ticker":"LKQ","date":"2015-02-23","pret":-0.0022,"close":27.24}
{"ticker":"LKQ","date":"2015-02-24","pret":-0.00037,"close":27.36}
{"ticker":"LKQ","date":"2015-02-25","pret":0.00475,"close":27.85}
{"ticker":"LKQ","date":"2015-02-26","pret":-0.1287,"close":24.78}
{"ticker":"LKQ","date":"2015-02-27","pret":0.02459,"close":24.58}
{"ticker":"LKQ","date":"2015-03-02","pret":-0.00406,"close":24.82}
{"ticker":"LKQ","date":"2015-03-03","pret":0.00931,"close":24.92}
{"ticker":"LKQ","date":"2015-03-04","pret":-0.01665,"close":24.03}
{"ticker":"LKQ","date":"2015-03-05","pret":-0.00946,"close":24.15}
{"ticker":"LKQ","date":"2015-03-06","pret":-0.00705,"close":23.83}
{"ticker":"LKQ","date":"2015-03-09","pret":-0.00878,"close":23.98}
{"ticker":"LKQ","date":"2015-03-10","pret":-0.00252,"close":23.82}
{"ticker":"LKQ","date":"2015-03-11","pret":0.00797,"close":24.15}
{"ticker":"LKQ","date":"2015-03-12","pret":0.01451,"close":24.47}
{"ticker":"LKQ","date":"2015-03-13","pret":0.00452,"close":24.42}
{"ticker":"LKQ","date":"2015-03-16","pret":0.00491,"close":24.7}
{"ticker":"LKQ","date":"2015-03-17","pret":0.00529,"close":24.62}
{"ticker":"LKQ","date":"2015-03-18","pret":-0.00529,"close":24.31}
{"ticker":"LKQ","date":"2015-03-19","pret":-0.01355,"close":24.23}
{"ticker":"LKQ","date":"2015-03-20","pret":0.00618,"close":24.43}
{"ticker":"LKQ","date":"2015-03-23","pret":0.00246,"close":24.32}
{"ticker":"LKQ","date":"2015-03-24","pret":-0.00452,"close":24.19}
{"ticker":"LKQ","date":"2015-03-25","pret":-0.00124,"close":23.64}
{"ticker":"LKQ","date":"2015-03-26","pret":-0.02801,"close":24.13}
{"ticker":"LKQ","date":"2015-03-27","pret":0.01765,"close":24.77}
{"ticker":"LKQ","date":"2015-03-30","pret":0.03278,"close":24.98}
{"ticker":"LKQ","date":"2015-03-31","pret":0.00763,"close":25.56}
{"ticker":"LKQ","date":"2015-04-01","pret":0.02176,"close":25.4}
{"ticker":"LKQ","date":"2015-04-02","pret":-0.00432,"close":25.58}
{"ticker":"LKQ","date":"2015-04-06","pret":0.00196,"close":25.85}
{"ticker":"LKQ","date":"2015-04-07","pret":0.01827,"close":25.67}
{"ticker":"LKQ","date":"2015-04-08","pret":-0.0124,"close":25.95}
{"ticker":"LKQ","date":"2015-04-09","pret":0.01009,"close":25.83}
{"ticker":"LKQ","date":"2015-04-10","pret":-0.00232,"close":25.84}
{"ticker":"LKQ","date":"2015-04-13","pret":-0.00232,"close":25.57}
{"ticker":"LKQ","date":"2015-04-14","pret":-0.01053,"close":25.5}
{"ticker":"LKQ","date":"2015-04-15","pret":0.00508,"close":25.58}
{"ticker":"LKQ","date":"2015-04-16","pret":-0.00078,"close":25.62}
{"ticker":"LKQ","date":"2015-04-17","pret":-0.00666,"close":25.22}
{"ticker":"LKQ","date":"2015-04-20","pret":-0.00157,"close":25.49}
{"ticker":"LKQ","date":"2015-04-21","pret":0.0055,"close":25.46}
{"ticker":"LKQ","date":"2015-04-22","pret":-0.00314,"close":25.52}
{"ticker":"LKQ","date":"2015-04-23","pret":0.00196,"close":25.58}
{"ticker":"LKQ","date":"2015-04-24","pret":0.00819,"close":25.58}
{"ticker":"LKQ","date":"2015-04-27","pret":-0.00311,"close":25.25}
{"ticker":"LKQ","date":"2015-04-28","pret":-0.01849,"close":25.01}
{"ticker":"LKQ","date":"2015-04-29","pret":-0.00838,"close":25.26}
{"ticker":"LKQ","date":"2015-04-30","pret":0.07779,"close":27.07}
{"ticker":"LKQ","date":"2015-05-01","pret":0.01179,"close":27.81}
{"ticker":"LKQ","date":"2015-05-04","pret":0.01886,"close":27.84}
{"ticker":"LKQ","date":"2015-05-05","pret":-0.00504,"close":27.66}
{"ticker":"LKQ","date":"2015-05-06","pret":0.00324,"close":27.54}
{"ticker":"LKQ","date":"2015-05-07","pret":-0.02959,"close":27.62}
{"ticker":"LKQ","date":"2015-05-08","pret":0.03462,"close":27.5}
{"ticker":"LKQ","date":"2015-05-11","pret":-0.01516,"close":27.57}
{"ticker":"LKQ","date":"2015-05-12","pret":0.00036,"close":27.76}
{"ticker":"LKQ","date":"2015-05-13","pret":0.01049,"close":27.85}
{"ticker":"LKQ","date":"2015-05-14","pret":0.00717,"close":27.82}
{"ticker":"LKQ","date":"2015-05-15","pret":-0.00645,"close":28.06}
{"ticker":"LKQ","date":"2015-05-18","pret":0.00859,"close":28.42}
{"ticker":"LKQ","date":"2015-05-19","pret":0.01626,"close":28.52}
{"ticker":"LKQ","date":"2015-05-20","pret":0.00385,"close":28.69}
{"ticker":"LKQ","date":"2015-05-21","pret":-0.0028,"close":28.72}
{"ticker":"LKQ","date":"2015-05-22","pret":0.00768,"close":28.75}
{"ticker":"LKQ","date":"2015-05-26","pret":-0.00104,"close":28.34}
{"ticker":"LKQ","date":"2015-05-27","pret":-0.00839,"close":28.86}
{"ticker":"LKQ","date":"2015-05-28","pret":0.01255,"close":28.81}
{"ticker":"LKQ","date":"2015-05-29","pret":-0.00521,"close":28.57}
{"ticker":"LKQ","date":"2015-06-01","pret":-0.00314,"close":28.81}
{"ticker":"LKQ","date":"2015-06-02","pret":0.00035,"close":28.85}
{"ticker":"LKQ","date":"2015-06-03","pret":0.0125,"close":29.24}
{"ticker":"LKQ","date":"2015-06-04","pret":-0.00034,"close":29.02}
{"ticker":"LKQ","date":"2015-06-05","pret":0.00138,"close":29.5}
{"ticker":"LKQ","date":"2015-06-08","pret":0.01607,"close":29.04}
{"ticker":"LKQ","date":"2015-06-09","pret":-0.01194,"close":29.12}
{"ticker":"LKQ","date":"2015-06-10","pret":0.00137,"close":29.29}
{"ticker":"LKQ","date":"2015-06-11","pret":0.00581,"close":29.42}
{"ticker":"LKQ","date":"2015-06-12","pret":0.00136,"close":29.4}
{"ticker":"LKQ","date":"2015-06-15","pret":-0.00683,"close":29.29}
{"ticker":"LKQ","date":"2015-06-16","pret":0.00547,"close":29.28}
{"ticker":"LKQ","date":"2015-06-17","pret":0.00136,"close":29.35}
{"ticker":"LKQ","date":"2015-06-18","pret":-0.00068,"close":29.58}
{"ticker":"LKQ","date":"2015-06-19","pret":0.00983,"close":29.69}
{"ticker":"LKQ","date":"2015-06-22","pret":0.00706,"close":29.78}
{"ticker":"LKQ","date":"2015-06-23","pret":-0.00235,"close":30.03}
{"ticker":"LKQ","date":"2015-06-24","pret":0.00802,"close":30.03}
{"ticker":"LKQ","date":"2015-06-25","pret":0.00697,"close":30.33}
{"ticker":"LKQ","date":"2015-06-26","pret":0.00495,"close":30.79}
{"ticker":"LKQ","date":"2015-06-29","pret":0.0046,"close":30.21}
{"ticker":"LKQ","date":"2015-06-30","pret":-0.00394,"close":30.24}
{"ticker":"LKQ","date":"2015-07-01","pret":0.00164,"close":30.6}
{"ticker":"LKQ","date":"2015-07-02","pret":0.0111,"close":30.41}
{"ticker":"LKQ","date":"2015-07-06","pret":-0.02165,"close":30.25}
{"ticker":"LKQ","date":"2015-07-07","pret":0.0076,"close":30.6}
{"ticker":"LKQ","date":"2015-07-08","pret":-0.00231,"close":30.36}
{"ticker":"LKQ","date":"2015-07-09","pret":0.01409,"close":30.08}
{"ticker":"LKQ","date":"2015-07-10","pret":-0.01541,"close":30.33}
{"ticker":"LKQ","date":"2015-07-13","pret":0.01019,"close":30.76}
{"ticker":"LKQ","date":"2015-07-14","pret":0.00359,"close":30.92}
{"ticker":"LKQ","date":"2015-07-15","pret":0.0094,"close":31.05}
{"ticker":"LKQ","date":"2015-07-16","pret":0.009,"close":31.17}
{"ticker":"LKQ","date":"2015-07-17","pret":-0.00032,"close":31.12}
{"ticker":"LKQ","date":"2015-07-20","pret":0,"close":31.26}
{"ticker":"LKQ","date":"2015-07-21","pret":0.0016,"close":31.21}
{"ticker":"LKQ","date":"2015-07-22","pret":-0.00384,"close":31.19}
{"ticker":"LKQ","date":"2015-07-23","pret":0.00384,"close":31.4}
{"ticker":"LKQ","date":"2015-07-24","pret":0.0051,"close":30.9}
{"ticker":"LKQ","date":"2015-07-27","pret":-0.02445,"close":30.73}
{"ticker":"LKQ","date":"2015-07-28","pret":0.0052,"close":30.87}
{"ticker":"LKQ","date":"2015-07-29","pret":0.00194,"close":31.37}
{"ticker":"LKQ","date":"2015-07-30","pret":0.00677,"close":31.34}
{"ticker":"LKQ","date":"2015-07-31","pret":0.01182,"close":31.46}
{"ticker":"LKQ","date":"2015-08-03","pret":0.00064,"close":31.36}
{"ticker":"LKQ","date":"2015-08-04","pret":-0.00127,"close":31.72}
{"ticker":"LKQ","date":"2015-08-05","pret":0.00917,"close":31.75}
{"ticker":"LKQ","date":"2015-08-06","pret":-0.0041,"close":31.49}
{"ticker":"LKQ","date":"2015-08-07","pret":-0.00634,"close":31.41}
{"ticker":"LKQ","date":"2015-08-10","pret":0.00697,"close":31.64}
{"ticker":"LKQ","date":"2015-08-11","pret":-0.00634,"close":31.45}
{"ticker":"LKQ","date":"2015-08-12","pret":-0.00894,"close":31.11}
{"ticker":"LKQ","date":"2015-08-13","pret":-0.00418,"close":31.36}
{"ticker":"LKQ","date":"2015-08-14","pret":0.01248,"close":31.53}
{"ticker":"LKQ","date":"2015-08-17","pret":-0.00223,"close":31.44}
{"ticker":"LKQ","date":"2015-08-18","pret":0.00127,"close":31.2}
{"ticker":"LKQ","date":"2015-08-19","pret":-0.00863,"close":30.84}
{"ticker":"LKQ","date":"2015-08-20","pret":-0.02044,"close":30.42}
{"ticker":"LKQ","date":"2015-08-21","pret":-0.01486,"close":29.47}
{"ticker":"LKQ","date":"2015-08-24","pret":-0.07457,"close":28.69}
{"ticker":"LKQ","date":"2015-08-25","pret":0.0561,"close":28.48}
{"ticker":"LKQ","date":"2015-08-26","pret":-0.01502,"close":29.07}
{"ticker":"LKQ","date":"2015-08-27","pret":0.0089,"close":29.85}
{"ticker":"LKQ","date":"2015-08-28","pret":0.01321,"close":29.93}
{"ticker":"LKQ","date":"2015-08-31","pret":0.00604,"close":29.99}
{"ticker":"LKQ","date":"2015-09-01","pret":-0.01516,"close":29.45}
{"ticker":"LKQ","date":"2015-09-02","pret":0.01248,"close":30.12}
{"ticker":"LKQ","date":"2015-09-03","pret":0.01366,"close":30.37}
{"ticker":"LKQ","date":"2015-09-04","pret":-0.0063,"close":29.81}
{"ticker":"LKQ","date":"2015-09-08","pret":0.01257,"close":30.49}
{"ticker":"LKQ","date":"2015-09-09","pret":0.00655,"close":30.25}
{"ticker":"LKQ","date":"2015-09-10","pret":-0.01183,"close":30.35}
{"ticker":"LKQ","date":"2015-09-11","pret":-0.00132,"close":30.31}
{"ticker":"LKQ","date":"2015-09-14","pret":0.00429,"close":30.36}
{"ticker":"LKQ","date":"2015-09-15","pret":0.0082,"close":30.5}
{"ticker":"LKQ","date":"2015-09-16","pret":-0.00164,"close":30.67}
{"ticker":"LKQ","date":"2015-09-17","pret":0.00164,"close":30.66}
{"ticker":"LKQ","date":"2015-09-18","pret":-0.01415,"close":29.94}
{"ticker":"LKQ","date":"2015-09-21","pret":0.00199,"close":30.59}
{"ticker":"LKQ","date":"2015-09-22","pret":-0.00166,"close":29.84}
{"ticker":"LKQ","date":"2015-09-23","pret":-0.01469,"close":29.49}
{"ticker":"LKQ","date":"2015-09-24","pret":-0.01798,"close":29.17}
{"ticker":"LKQ","date":"2015-09-25","pret":0.0058,"close":29.13}
{"ticker":"LKQ","date":"2015-09-28","pret":-0.01647,"close":28.26}
{"ticker":"LKQ","date":"2015-09-29","pret":-0.01922,"close":27.94}
{"ticker":"LKQ","date":"2015-09-30","pret":-0.00389,"close":28.36}
{"ticker":"LKQ","date":"2015-10-01","pret":0.00459,"close":28.44}
{"ticker":"LKQ","date":"2015-10-02","pret":-0.00956,"close":28.62}
{"ticker":"LKQ","date":"2015-10-05","pret":0.02565,"close":29.08}
{"ticker":"LKQ","date":"2015-10-06","pret":0.00932,"close":28.95}
{"ticker":"LKQ","date":"2015-10-07","pret":-0.00103,"close":28.83}
{"ticker":"LKQ","date":"2015-10-08","pret":-0.00864,"close":28.89}
{"ticker":"LKQ","date":"2015-10-09","pret":0.00208,"close":28.56}
{"ticker":"LKQ","date":"2015-10-12","pret":-0.01079,"close":28.46}
{"ticker":"LKQ","date":"2015-10-13","pret":-0.00491,"close":28.22}
{"ticker":"LKQ","date":"2015-10-14","pret":-0.00848,"close":27.79}
{"ticker":"LKQ","date":"2015-10-15","pret":-0.01142,"close":28.07}
{"ticker":"LKQ","date":"2015-10-16","pret":0.01,"close":27.8}
{"ticker":"LKQ","date":"2015-10-19","pret":-0.01539,"close":27.96}
{"ticker":"LKQ","date":"2015-10-20","pret":0.01005,"close":27.85}
{"ticker":"LKQ","date":"2015-10-21","pret":0.00107,"close":27.63}
{"ticker":"LKQ","date":"2015-10-22","pret":-0.00752,"close":28.1}
{"ticker":"LKQ","date":"2015-10-23","pret":0.00395,"close":28.28}
{"ticker":"LKQ","date":"2015-10-26","pret":0.01068,"close":28.55}
{"ticker":"LKQ","date":"2015-10-27","pret":0.01057,"close":28.19}
{"ticker":"LKQ","date":"2015-10-28","pret":-0.00845,"close":29.47}
{"ticker":"LKQ","date":"2015-10-29","pret":0.0361,"close":29.94}
{"ticker":"LKQ","date":"2015-10-30","pret":0.01891,"close":29.61}
{"ticker":"LKQ","date":"2015-11-02","pret":-0.00671,"close":29.86}
{"ticker":"LKQ","date":"2015-11-03","pret":0.00705,"close":29.94}
{"ticker":"LKQ","date":"2015-11-04","pret":0.00167,"close":30.04}
{"ticker":"LKQ","date":"2015-11-05","pret":0.004,"close":30.09}
{"ticker":"LKQ","date":"2015-11-06","pret":-0.001,"close":30.08}
{"ticker":"LKQ","date":"2015-11-09","pret":-0.002,"close":30.11}
{"ticker":"LKQ","date":"2015-11-10","pret":0.001,"close":30.4}
{"ticker":"LKQ","date":"2015-11-11","pret":0.01225,"close":30.2}
{"ticker":"LKQ","date":"2015-11-12","pret":-0.01626,"close":29.62}
{"ticker":"LKQ","date":"2015-11-13","pret":-0.0111,"close":28.8}
{"ticker":"LKQ","date":"2015-11-16","pret":-0.02605,"close":29.4}
{"ticker":"LKQ","date":"2015-11-17","pret":0.02469,"close":29.51}
{"ticker":"LKQ","date":"2015-11-18","pret":0.00574,"close":29.45}
{"ticker":"LKQ","date":"2015-11-19","pret":-0.00744,"close":29.48}
{"ticker":"LKQ","date":"2015-11-20","pret":0.00676,"close":29.57}
{"ticker":"LKQ","date":"2015-11-23","pret":-0.00473,"close":29.79}
{"ticker":"LKQ","date":"2015-11-24","pret":-0.00102,"close":29.79}
{"ticker":"LKQ","date":"2015-11-25","pret":0.00743,"close":29.76}
{"ticker":"LKQ","date":"2015-11-26"}
{"ticker":"LKQ","date":"2015-11-27","pret":0.00101,"close":30.07}
{"ticker":"LKQ","date":"2015-11-30","pret":0.01501,"close":29.49}
{"ticker":"LKQ","date":"2015-12-01","pret":-0.02176,"close":29.7}
{"ticker":"LKQ","date":"2015-12-02","pret":0.00574,"close":29.08}
{"ticker":"LKQ","date":"2015-12-03","pret":-0.01492,"close":28.56}
{"ticker":"LKQ","date":"2015-12-04","pret":-0.02525,"close":29.03}
{"ticker":"LKQ","date":"2015-12-07","pret":0.01426,"close":29.13}
{"ticker":"LKQ","date":"2015-12-08","pret":0.00172,"close":29.36}
{"ticker":"LKQ","date":"2015-12-09","pret":0.00721,"close":28.67}
{"ticker":"LKQ","date":"2015-12-10","pret":-0.01656,"close":28.65}
{"ticker":"LKQ","date":"2015-12-11","pret":-0.01614,"close":28.14}
{"ticker":"LKQ","date":"2015-12-14","pret":-0.00603,"close":28.45}
{"ticker":"LKQ","date":"2015-12-15","pret":0.02042,"close":28.54}
{"ticker":"LKQ","date":"2015-12-16","pret":0.0007,"close":28.73}
{"ticker":"LKQ","date":"2015-12-17"}
{"ticker":"LKQ","date":"2015-12-18","pret":-0.03041,"close":27.31}
{"ticker":"LKQ","date":"2015-12-21","pret":-0.01739,"close":27.35}
{"ticker":"LKQ","date":"2015-12-22","pret":0.00255,"close":28.84}
{"ticker":"LKQ","date":"2015-12-23","pret":0.05633,"close":29.46}
{"ticker":"LKQ","date":"2015-12-24","pret":0.01164,"close":29.49}
{"ticker":"LKQ","date":"2015-12-28","pret":-0.00102,"close":29.69}
{"ticker":"LKQ","date":"2015-12-29","pret":0.01656,"close":30.03}
{"ticker":"LKQ","date":"2015-12-30","pret":0.00568,"close":29.76}
{"ticker":"LKQ","date":"2015-12-31","pret":-0.00803,"close":29.63}
{"ticker":"LKQ","date":"2016-01-04","pret":-0.0166,"close":28.84}
{"ticker":"LKQ","date":"2016-01-05","pret":-0.01549,"close":28.62}
{"ticker":"LL","date":"2015-01-02","pret":0.01925,"close":63.78}
{"ticker":"LL","date":"2015-01-05","pret":-0.04956,"close":63.08}
{"ticker":"LL","date":"2015-01-06","pret":-0.00522,"close":62.63}
{"ticker":"LL","date":"2015-01-07","pret":0.00301,"close":64.72}
{"ticker":"LL","date":"2015-01-08","pret":0.03052,"close":66.88}
{"ticker":"LL","date":"2015-01-09","pret":0.02124,"close":64.93}
{"ticker":"LL","date":"2015-01-12","pret":-0.02771,"close":64.5}
{"ticker":"LL","date":"2015-01-13","pret":0.01517,"close":63.19}
{"ticker":"LL","date":"2015-01-14","pret":-0.05084,"close":63}
{"ticker":"LL","date":"2015-01-15","pret":0.00813,"close":55.2}
{"ticker":"LL","date":"2015-01-16","pret":-0.13412,"close":57.11}
{"ticker":"LL","date":"2015-01-20","pret":0.0381,"close":54.93}
{"ticker":"LL","date":"2015-01-21","pret":-0.04392,"close":54.21}
{"ticker":"LL","date":"2015-01-22","pret":-0.00146,"close":58.21}
{"ticker":"LL","date":"2015-01-23","pret":0.0627,"close":58.37}
{"ticker":"LL","date":"2015-01-26","pret":0.0077,"close":59.88}
{"ticker":"LL","date":"2015-01-27","pret":0.01522,"close":60.27}
{"ticker":"LL","date":"2015-01-28","pret":0.0125,"close":61.66}
{"ticker":"LL","date":"2015-01-29","pret":0.01888,"close":64.4}
{"ticker":"LL","date":"2015-01-30","pret":0.03719,"close":63.15}
{"ticker":"LL","date":"2015-02-02","pret":-0.01309,"close":63.52}
{"ticker":"LL","date":"2015-02-03","pret":0.00633,"close":64.11}
{"ticker":"LL","date":"2015-02-04","pret":0.00472,"close":65.19}
{"ticker":"LL","date":"2015-02-05","pret":0.02481,"close":65.7}
{"ticker":"LL","date":"2015-02-06","pret":0.00321,"close":65}
{"ticker":"LL","date":"2015-02-09","pret":-0.00951,"close":63.66}
{"ticker":"LL","date":"2015-02-10","pret":-0.01131,"close":64.53}
{"ticker":"LL","date":"2015-02-11","pret":0.0042,"close":64.21}
{"ticker":"LL","date":"2015-02-12","pret":0.00372,"close":62.8}
{"ticker":"LL","date":"2015-02-13","pret":-0.02015,"close":63.69}
{"ticker":"LL","date":"2015-02-17","pret":0.00409,"close":66.41}
{"ticker":"LL","date":"2015-02-18","pret":0.04396,"close":66.89}
{"ticker":"LL","date":"2015-02-19","pret":0.0006,"close":67.44}
{"ticker":"LL","date":"2015-02-20","pret":0.01669,"close":67.9}
{"ticker":"LL","date":"2015-02-23","pret":0.00501,"close":69.22}
{"ticker":"LL","date":"2015-02-24","pret":0.0277,"close":68.78}
{"ticker":"LL","date":"2015-02-25","pret":-0.06089,"close":50.63}
{"ticker":"LL","date":"2015-02-26","pret":-0.24765,"close":49.23}
{"ticker":"LL","date":"2015-02-27","pret":-0.04807,"close":51.86}
{"ticker":"LL","date":"2015-03-02","pret":-0.24619,"close":38.83}
{"ticker":"LL","date":"2015-03-03","pret":0.06477,"close":40.78}
{"ticker":"LL","date":"2015-03-04","pret":0.02013,"close":35.64}
{"ticker":"LL","date":"2015-03-05","pret":-0.12136,"close":33.83}
{"ticker":"LL","date":"2015-03-06","pret":-0.07806,"close":33.32}
{"ticker":"LL","date":"2015-03-09","pret":-0.03216,"close":27.95}
{"ticker":"LL","date":"2015-03-10","pret":-0.12698,"close":29.58}
{"ticker":"LL","date":"2015-03-11","pret":0.05743,"close":32.73}
{"ticker":"LL","date":"2015-03-12","pret":0.11713,"close":36.08}
{"ticker":"LL","date":"2015-03-13","pret":-0.021,"close":30.55}
{"ticker":"LL","date":"2015-03-16","pret":-0.09776,"close":29.93}
{"ticker":"LL","date":"2015-03-17","pret":-0.03036,"close":29.68}
{"ticker":"LL","date":"2015-03-18","pret":-0.00403,"close":29.69}
{"ticker":"LL","date":"2015-03-19","pret":0.00101,"close":29.35}
{"ticker":"LL","date":"2015-03-20","pret":-0.00573,"close":28.51}
{"ticker":"LL","date":"2015-03-23","pret":-0.04246,"close":27.89}
{"ticker":"LL","date":"2015-03-24","pret":-0.01635,"close":28.83}
{"ticker":"LL","date":"2015-03-25","pret":0.10697,"close":31.86}
{"ticker":"LL","date":"2015-03-26","pret":0.02481,"close":29.89}
{"ticker":"LL","date":"2015-03-27","pret":-0.05854,"close":30.56}
{"ticker":"LL","date":"2015-03-30","pret":0.01783,"close":30.25}
{"ticker":"LL","date":"2015-03-31","pret":-0.01384,"close":30.78}
{"ticker":"LL","date":"2015-04-01","pret":0.01711,"close":33.01}
{"ticker":"LL","date":"2015-04-02","pret":0.1151,"close":33.2}
{"ticker":"LL","date":"2015-04-06","pret":-0.00262,"close":34.09}
{"ticker":"LL","date":"2015-04-07","pret":0.00058,"close":33.55}
{"ticker":"LL","date":"2015-04-08","pret":-0.02149,"close":34.19}
{"ticker":"LL","date":"2015-04-09","pret":0.01624,"close":34.18}
{"ticker":"LL","date":"2015-04-10","pret":0.00438,"close":33.4}
{"ticker":"LL","date":"2015-04-13","pret":-0.0245,"close":33.23}
{"ticker":"LL","date":"2015-04-14","pret":-0.0075,"close":33.44}
{"ticker":"LL","date":"2015-04-15","pret":0.00421,"close":33.42}
{"ticker":"LL","date":"2015-04-16","pret":0.0024,"close":33.33}
{"ticker":"LL","date":"2015-04-17","pret":-0.0072,"close":32.37}
{"ticker":"LL","date":"2015-04-20","pret":-0.02532,"close":32.24}
{"ticker":"LL","date":"2015-04-21","pret":0.0135,"close":33.36}
{"ticker":"LL","date":"2015-04-22","pret":0.01332,"close":33.86}
{"ticker":"LL","date":"2015-04-23","pret":0.01818,"close":33.65}
{"ticker":"LL","date":"2015-04-24","pret":-0.00682,"close":33.07}
{"ticker":"LL","date":"2015-04-27","pret":-0.0174,"close":33.15}
{"ticker":"LL","date":"2015-04-28","pret":0.00633,"close":33.42}
{"ticker":"LL","date":"2015-04-29","pret":-0.17037,"close":26.76}
{"ticker":"LL","date":"2015-04-30","pret":-0.05835,"close":27.49}
{"ticker":"LL","date":"2015-05-01","pret":0.05871,"close":27.11}
{"ticker":"LL","date":"2015-05-04","pret":-0.03555,"close":27.69}
{"ticker":"LL","date":"2015-05-05","pret":0.01829,"close":27.23}
{"ticker":"LL","date":"2015-05-06","pret":-0.01756,"close":27.23}
{"ticker":"LL","date":"2015-05-07","pret":-0.00629,"close":27.07}
{"ticker":"LL","date":"2015-05-08","pret":0.02094,"close":28.14}
{"ticker":"LL","date":"2015-05-11","pret":0.03887,"close":28.06}
{"ticker":"LL","date":"2015-05-12","pret":-0.04874,"close":26.6}
{"ticker":"LL","date":"2015-05-13","pret":-0.01592,"close":26.49}
{"ticker":"LL","date":"2015-05-14","pret":-0.01655,"close":26.67}
{"ticker":"LL","date":"2015-05-15","pret":0.00982,"close":26.26}
{"ticker":"LL","date":"2015-05-18","pret":-0.01209,"close":26.06}
{"ticker":"LL","date":"2015-05-19","pret":-0.02815,"close":26.39}
{"ticker":"LL","date":"2015-05-20","pret":0.02739,"close":25.27}
{"ticker":"LL","date":"2015-05-21","pret":-0.22524,"close":21.1}
{"ticker":"LL","date":"2015-05-22","pret":0.00712,"close":21.04}
{"ticker":"LL","date":"2015-05-26","pret":0.00754,"close":22.04}
{"ticker":"LL","date":"2015-05-27","pret":0.03734,"close":21.57}
{"ticker":"LL","date":"2015-05-28","pret":-0.02474,"close":21.66}
{"ticker":"LL","date":"2015-05-29","pret":0.00509,"close":20.4}
{"ticker":"LL","date":"2015-06-01","pret":-0.04918,"close":21.09}
{"ticker":"LL","date":"2015-06-02","pret":0.02205,"close":22.01}
{"ticker":"LL","date":"2015-06-03","pret":0.05892,"close":21.58}
{"ticker":"LL","date":"2015-06-04","pret":-0.04433,"close":21.23}
{"ticker":"LL","date":"2015-06-05","pret":-0.00703,"close":21.37}
{"ticker":"LL","date":"2015-06-08","pret":0.00235,"close":20.6}
{"ticker":"LL","date":"2015-06-09","pret":-0.03245,"close":20.4}
{"ticker":"LL","date":"2015-06-10","pret":-0.01073,"close":20.79}
{"ticker":"LL","date":"2015-06-11","pret":0.01942,"close":20.64}
{"ticker":"LL","date":"2015-06-12","pret":0.00432,"close":21.49}
{"ticker":"LL","date":"2015-06-15","pret":0.01991,"close":21.48}
{"ticker":"LL","date":"2015-06-16","pret":0.00094,"close":21.18}
{"ticker":"LL","date":"2015-06-17","pret":0.00094,"close":21.01}
{"ticker":"LL","date":"2015-06-18","pret":-0.01463,"close":20.58}
{"ticker":"LL","date":"2015-06-19","pret":-0.01823,"close":20.71}
{"ticker":"LL","date":"2015-06-22","pret":0.00483,"close":20.36}
{"ticker":"LL","date":"2015-06-23","pret":-0.02093,"close":21.6}
{"ticker":"LL","date":"2015-06-24","pret":0.06935,"close":22.29}
{"ticker":"LL","date":"2015-06-25","pret":0.01864,"close":21.2}
{"ticker":"LL","date":"2015-06-26","pret":-0.04609,"close":21.12}
{"ticker":"LL","date":"2015-06-29","pret":-0.01425,"close":20.94}
{"ticker":"LL","date":"2015-06-30","pret":0.00477,"close":20.71}
{"ticker":"LL","date":"2015-07-01","pret":-0.00477,"close":20.93}
{"ticker":"LL","date":"2015-07-02","pret":0.00143,"close":20.64}
{"ticker":"LL","date":"2015-07-06","pret":-0.02076,"close":20.61}
{"ticker":"LL","date":"2015-07-07","pret":0.00729,"close":20.49}
{"ticker":"LL","date":"2015-07-08","pret":-0.01463,"close":19.67}
{"ticker":"LL","date":"2015-07-09","pret":-0.02236,"close":19.91}
{"ticker":"LL","date":"2015-07-10","pret":0.01298,"close":20.31}
{"ticker":"LL","date":"2015-07-13","pret":0.01477,"close":20.74}
{"ticker":"LL","date":"2015-07-14","pret":0.01214,"close":20.71}
{"ticker":"LL","date":"2015-07-15","pret":0.00193,"close":20.5}
{"ticker":"LL","date":"2015-07-16","pret":-0.01066,"close":20.41}
{"ticker":"LL","date":"2015-07-17","pret":-0.00782,"close":19.39}
{"ticker":"LL","date":"2015-07-20","pret":-0.05034,"close":19.21}
{"ticker":"LL","date":"2015-07-21","pret":-0.01142,"close":19.06}
{"ticker":"LL","date":"2015-07-22","pret":-0.00734,"close":19.61}
{"ticker":"LL","date":"2015-07-23","pret":0.03718,"close":19.69}
{"ticker":"LL","date":"2015-07-24","pret":-0.00457,"close":19.22}
{"ticker":"LL","date":"2015-07-27","pret":-0.02945,"close":18.98}
{"ticker":"LL","date":"2015-07-28","pret":-0.0021,"close":18.96}
{"ticker":"LL","date":"2015-07-29","pret":-0.00686,"close":19.06}
{"ticker":"LL","date":"2015-07-30","pret":0.00528,"close":19.14}
{"ticker":"LL","date":"2015-07-31","pret":0.00525,"close":19.3}
{"ticker":"LL","date":"2015-08-03","pret":0.01352,"close":18.59}
{"ticker":"LL","date":"2015-08-04","pret":-0.04328,"close":18.36}
{"ticker":"LL","date":"2015-08-05","pret":-0.24165,"close":13.27}
{"ticker":"LL","date":"2015-08-06","pret":-0.11718,"close":12.12}
{"ticker":"LL","date":"2015-08-07","pret":-0.0613,"close":12.06}
{"ticker":"LL","date":"2015-08-10","pret":-0.00576,"close":12.86}
{"ticker":"LL","date":"2015-08-11","pret":0.05307,"close":12.55}
{"ticker":"LL","date":"2015-08-12","pret":-0.01897,"close":13.34}
{"ticker":"LL","date":"2015-08-13","pret":0.08561,"close":13.01}
{"ticker":"LL","date":"2015-08-14","pret":-0.05264,"close":14.02}
{"ticker":"LL","date":"2015-08-17","pret":0.04897,"close":14.12}
{"ticker":"LL","date":"2015-08-18","pret":0.04669,"close":14.96}
{"ticker":"LL","date":"2015-08-19","pret":0.04929,"close":14.21}
{"ticker":"LL","date":"2015-08-20","pret":0.00931,"close":15.48}
{"ticker":"LL","date":"2015-08-21","pret":-0.00332,"close":15.45}
{"ticker":"LL","date":"2015-08-24","pret":-0.03927,"close":14.97}
{"ticker":"LL","date":"2015-08-25","pret":0.0603,"close":14.72}
{"ticker":"LL","date":"2015-08-26","pret":-0.02635,"close":14.93}
{"ticker":"LL","date":"2015-08-27","pret":0.01128,"close":15.37}
{"ticker":"LL","date":"2015-08-28","pret":0.00723,"close":14.93}
{"ticker":"LL","date":"2015-08-31","pret":-0.03739,"close":15.11}
{"ticker":"LL","date":"2015-09-01","pret":-0.00409,"close":14.52}
{"ticker":"LL","date":"2015-09-02","pret":-0.00205,"close":14.55}
{"ticker":"LL","date":"2015-09-03","pret":-0.01032,"close":14.76}
{"ticker":"LL","date":"2015-09-04","pret":0.0062,"close":14.28}
{"ticker":"LL","date":"2015-09-08","pret":-0.01454,"close":14.94}
{"ticker":"LL","date":"2015-09-09","pret":0.045,"close":14.99}
{"ticker":"LL","date":"2015-09-10","pret":-0.00535,"close":15.17}
{"ticker":"LL","date":"2015-09-11","pret":0.01596,"close":15.52}
{"ticker":"LL","date":"2015-09-14","pret":0.01441,"close":15.58}
{"ticker":"LL","date":"2015-09-15","pret":0.01292,"close":15.89}
{"ticker":"LL","date":"2015-09-16","pret":0.01718,"close":16.47}
{"ticker":"LL","date":"2015-09-17","pret":0.03411,"close":16.67}
{"ticker":"LL","date":"2015-09-18","pret":0.00304,"close":15.54}
{"ticker":"LL","date":"2015-09-21","pret":-0.06856,"close":14.71}
{"ticker":"LL","date":"2015-09-22","pret":-0.06107,"close":14.54}
{"ticker":"LL","date":"2015-09-23","pret":0.00069,"close":14.18}
{"ticker":"LL","date":"2015-09-24","pret":-0.01603,"close":14.1}
{"ticker":"LL","date":"2015-09-25","pret":-0.00352,"close":14.01}
{"ticker":"LL","date":"2015-09-28","pret":-0.01707,"close":13.2}
{"ticker":"LL","date":"2015-09-29","pret":-0.0591,"close":12.85}
{"ticker":"LL","date":"2015-09-30","pret":-0.00994,"close":13.14}
{"ticker":"LL","date":"2015-10-01","pret":0.01526,"close":13.87}
{"ticker":"LL","date":"2015-10-02","pret":0.03203,"close":14.1}
{"ticker":"LL","date":"2015-10-05","pret":0.036,"close":13.9}
{"ticker":"LL","date":"2015-10-06","pret":-0.02,"close":14.07}
{"ticker":"LL","date":"2015-10-07","pret":0.02494,"close":14.58}
{"ticker":"LL","date":"2015-10-08","pret":0.10985,"close":16.42}
{"ticker":"LL","date":"2015-10-09","pret":0.03835,"close":18.84}
{"ticker":"LL","date":"2015-10-12","pret":0.1386,"close":16.6}
{"ticker":"LL","date":"2015-10-13","pret":-0.13195,"close":17.02}
{"ticker":"LL","date":"2015-10-14","pret":0.03669,"close":16.68}
{"ticker":"LL","date":"2015-10-15","pret":-0.0265,"close":16.84}
{"ticker":"LL","date":"2015-10-16","pret":0.00654,"close":17.51}
{"ticker":"LL","date":"2015-10-19","pret":0.03036,"close":16.49}
{"ticker":"LL","date":"2015-10-20","pret":-0.05254,"close":16.26}
{"ticker":"LL","date":"2015-10-21","pret":-0.00852,"close":15.54}
{"ticker":"LL","date":"2015-10-22","pret":-0.04821,"close":15.28}
{"ticker":"LL","date":"2015-10-23","pret":0,"close":15.19}
{"ticker":"LL","date":"2015-10-26","pret":-0.02599,"close":14.37}
{"ticker":"LL","date":"2015-10-27","pret":-0.0674,"close":13.83}
{"ticker":"LL","date":"2015-10-28","pret":-0.01776,"close":13.93}
{"ticker":"LL","date":"2015-10-29","pret":-0.00144,"close":13.8}
{"ticker":"LL","date":"2015-10-30","pret":-0.0072,"close":13.82}
{"ticker":"LL","date":"2015-11-02","pret":-0.00217,"close":14.02}
{"ticker":"LL","date":"2015-11-03","pret":0.01795,"close":14.22}
{"ticker":"LL","date":"2015-11-04","pret":0.07406,"close":15.65}
{"ticker":"LL","date":"2015-11-05","pret":0.0248,"close":16.39}
{"ticker":"LL","date":"2015-11-06","pret":0.05945,"close":16.71}
{"ticker":"LL","date":"2015-11-09","pret":0.01507,"close":16.13}
{"ticker":"LL","date":"2015-11-10","pret":-0.03657,"close":15.57}
{"ticker":"LL","date":"2015-11-11","pret":-0.03538,"close":14.86}
{"ticker":"LL","date":"2015-11-12","pret":-0.05282,"close":14.9}
{"ticker":"LL","date":"2015-11-13","pret":0.00406,"close":13.87}
{"ticker":"LL","date":"2015-11-16","pret":-0.06846,"close":14.01}
{"ticker":"LL","date":"2015-11-17","pret":0.01934,"close":13.61}
{"ticker":"LL","date":"2015-11-18","pret":-0.02586,"close":13.99}
{"ticker":"LL","date":"2015-11-19","pret":0.01732,"close":13.85}
{"ticker":"LL","date":"2015-11-20","pret":-0.00143,"close":13.9}
{"ticker":"LL","date":"2015-11-23","pret":-0.00791,"close":14.6}
{"ticker":"LL","date":"2015-11-24","pret":0.04931,"close":15.12}
{"ticker":"LL","date":"2015-11-25","pret":0.03246,"close":15.74}
{"ticker":"LL","date":"2015-11-26"}
{"ticker":"LL","date":"2015-11-27","pret":0.04743,"close":14.88}
{"ticker":"LL","date":"2015-11-30","pret":-0.05611,"close":15.62}
{"ticker":"LL","date":"2015-12-01","pret":0.05039,"close":15.08}
{"ticker":"LL","date":"2015-12-02","pret":-0.04104,"close":14.8}
{"ticker":"LL","date":"2015-12-03","pret":-0.01947,"close":14.03}
{"ticker":"LL","date":"2015-12-04","pret":-0.05004,"close":14.39}
{"ticker":"LL","date":"2015-12-07","pret":0.01976,"close":14.27}
{"ticker":"LL","date":"2015-12-08","pret":-0.01834,"close":13.96}
{"ticker":"LL","date":"2015-12-09","pret":-0.00786,"close":13.91}
{"ticker":"LL","date":"2015-12-10","pret":-0.00648,"close":14.43}
{"ticker":"LL","date":"2015-12-11","pret":0.02566,"close":13.89}
{"ticker":"LL","date":"2015-12-14","pret":-0.02783,"close":14.06}
{"ticker":"LL","date":"2015-12-15","pret":0.2598,"close":17.53}
{"ticker":"LL","date":"2015-12-16","pret":-0.0056,"close":18.68}
{"ticker":"LL","date":"2015-12-17"}
{"ticker":"LL","date":"2015-12-18","pret":-0.06133,"close":16.68}
{"ticker":"LL","date":"2015-12-21","pret":-0.00419,"close":16.22}
{"ticker":"LL","date":"2015-12-22","pret":-0.02672,"close":17.42}
{"ticker":"LL","date":"2015-12-23","pret":0.07639,"close":17.5}
{"ticker":"LL","date":"2015-12-24","pret":-0.00171,"close":18.35}
{"ticker":"LL","date":"2015-12-28","pret":0.03645,"close":17.8}
{"ticker":"LL","date":"2015-12-29","pret":-0.0094,"close":17.65}
{"ticker":"LL","date":"2015-12-30","pret":-0.02647,"close":17.29}
{"ticker":"LL","date":"2015-12-31","pret":-0.01785,"close":17.36}
{"ticker":"LL","date":"2016-01-04","pret":-0.01051,"close":17.1}
{"ticker":"LL","date":"2016-01-05","pret":0.00819,"close":16.33}
{"ticker":"LLL","date":"2015-01-02","pret":-0.01104,"close":127.49}
{"ticker":"LLL","date":"2015-01-05","pret":-0.006,"close":124.13}
{"ticker":"LLL","date":"2015-01-06","pret":-0.01645,"close":123.64}
{"ticker":"LLL","date":"2015-01-07","pret":0.00322,"close":125.71}
{"ticker":"LLL","date":"2015-01-08","pret":0.01585,"close":127.83}
{"ticker":"LLL","date":"2015-01-09","pret":0.0103,"close":127.18}
{"ticker":"LLL","date":"2015-01-12","pret":-0.00156,"close":126.81}
{"ticker":"LLL","date":"2015-01-13","pret":-0.00526,"close":126.25}
{"ticker":"LLL","date":"2015-01-14","pret":-0.01772,"close":125.81}
{"ticker":"LLL","date":"2015-01-15","pret":0.01834,"close":125.71}
{"ticker":"LLL","date":"2015-01-16","pret":-0.01195,"close":125.67}
{"ticker":"LLL","date":"2015-01-20","pret":0.00342,"close":125.8}
{"ticker":"LLL","date":"2015-01-21","pret":-0.00262,"close":125.8}
{"ticker":"LLL","date":"2015-01-22","pret":0.00405,"close":128.25}
{"ticker":"LLL","date":"2015-01-23","pret":0.01651,"close":127.74}
{"ticker":"LLL","date":"2015-01-26","pret":-0.00673,"close":127.77}
{"ticker":"LLL","date":"2015-01-27","pret":-0.0116,"close":125.71}
{"ticker":"LLL","date":"2015-01-28","pret":0.00523,"close":124.59}
{"ticker":"LLL","date":"2015-01-29","pret":-0.0339,"close":123.06}
{"ticker":"LLL","date":"2015-01-30","pret":-0.00286,"close":123.12}
{"ticker":"LLL","date":"2015-02-02","pret":0.0106,"close":124.43}
{"ticker":"LLL","date":"2015-02-03","pret":0.01329,"close":126.92}
{"ticker":"LLL","date":"2015-02-04","pret":0.01319,"close":127.08}
{"ticker":"LLL","date":"2015-02-05","pret":0.00692,"close":127.81}
{"ticker":"LLL","date":"2015-02-06","pret":0.00633,"close":128.91}
{"ticker":"LLL","date":"2015-02-09","pret":-0.00101,"close":127.56}
{"ticker":"LLL","date":"2015-02-10","pret":-0.00094,"close":128.73}
{"ticker":"LLL","date":"2015-02-11","pret":0.00335,"close":128.37}
{"ticker":"LLL","date":"2015-02-12","pret":0.0045,"close":129.26}
{"ticker":"LLL","date":"2015-02-13","pret":-0.00023,"close":129.45}
{"ticker":"LLL","date":"2015-02-17","pret":-0.00031,"close":129.31}
{"ticker":"LLL","date":"2015-02-18","pret":0.00008,"close":129.58}
{"ticker":"LLL","date":"2015-02-19","pret":0.00464,"close":131.18}
{"ticker":"LLL","date":"2015-02-20","pret":0.00906,"close":132.87}
{"ticker":"LLL","date":"2015-02-23","pret":-0.0046,"close":131.95}
{"ticker":"LLL","date":"2015-02-24","pret":0.00376,"close":132.44}
{"ticker":"LLL","date":"2015-02-25","pret":0.01164,"close":131.08}
{"ticker":"LLL","date":"2015-02-26","pret":-0.01294,"close":130.75}
{"ticker":"LLL","date":"2015-02-27","pret":0.00077,"close":129.43}
{"ticker":"LLL","date":"2015-03-02","pret":-0.01016,"close":131.26}
{"ticker":"LLL","date":"2015-03-03","pret":0.00847,"close":128.83}
{"ticker":"LLL","date":"2015-03-04","pret":-0.01289,"close":127.91}
{"ticker":"LLL","date":"2015-03-05","pret":-0.01023,"close":127.26}
{"ticker":"LLL","date":"2015-03-06","pret":-0.00851,"close":125.3}
{"ticker":"LLL","date":"2015-03-09","pret":-0.00675,"close":126.28}
{"ticker":"LLL","date":"2015-03-10","pret":-0.00255,"close":123.87}
{"ticker":"LLL","date":"2015-03-11","pret":0.0051,"close":125.08}
{"ticker":"LLL","date":"2015-03-12","pret":-0.00247,"close":125.63}
{"ticker":"LLL","date":"2015-03-13","pret":0.00024,"close":124.89}
{"ticker":"LLL","date":"2015-03-16","pret":-0.00335,"close":126.99}
{"ticker":"LLL","date":"2015-03-17","pret":0.01073,"close":127.02}
{"ticker":"LLL","date":"2015-03-18","pret":0.00292,"close":127.11}
{"ticker":"LLL","date":"2015-03-19","pret":-0.00024,"close":126.77}
{"ticker":"LLL","date":"2015-03-20","pret":0.00448,"close":128.61}
{"ticker":"LLL","date":"2015-03-23","pret":0.01147,"close":127.67}
{"ticker":"LLL","date":"2015-03-24","pret":-0.01187,"close":127.19}
{"ticker":"LLL","date":"2015-03-25","pret":0.00314,"close":124.64}
{"ticker":"LLL","date":"2015-03-26","pret":-0.03036,"close":125.17}
{"ticker":"LLL","date":"2015-03-27","pret":0.01036,"close":125.23}
{"ticker":"LLL","date":"2015-03-30","pret":0.00534,"close":126.69}
{"ticker":"LLL","date":"2015-03-31","pret":0.0023,"close":125.79}
{"ticker":"LLL","date":"2015-04-01","pret":-0.00996,"close":125.29}
{"ticker":"LLL","date":"2015-04-02","pret":0.00392,"close":124.99}
{"ticker":"LLL","date":"2015-04-06","pret":-0.00656,"close":125.73}
{"ticker":"LLL","date":"2015-04-07","pret":0.00911,"close":125.37}
{"ticker":"LLL","date":"2015-04-08","pret":-0.00207,"close":126.31}
{"ticker":"LLL","date":"2015-04-09","pret":0.00683,"close":125.81}
{"ticker":"LLL","date":"2015-04-10","pret":-0.00206,"close":126.04}
{"ticker":"LLL","date":"2015-04-13","pret":-0.00413,"close":124.58}
{"ticker":"LLL","date":"2015-04-14","pret":-0.01049,"close":123.96}
{"ticker":"LLL","date":"2015-04-15","pret":-0.00056,"close":123.64}
{"ticker":"LLL","date":"2015-04-16","pret":-0.00541,"close":124.42}
{"ticker":"LLL","date":"2015-04-17","pret":-0.00122,"close":122.44}
{"ticker":"LLL","date":"2015-04-20","pret":-0.00463,"close":123.69}
{"ticker":"LLL","date":"2015-04-21","pret":0.01311,"close":123.32}
{"ticker":"LLL","date":"2015-04-22","pret":-0.00929,"close":123.83}
{"ticker":"LLL","date":"2015-04-23","pret":0.00316,"close":123.74}
{"ticker":"LLL","date":"2015-04-24","pret":0.00089,"close":123.37}
{"ticker":"LLL","date":"2015-04-27","pret":-0.00154,"close":121.89}
{"ticker":"LLL","date":"2015-04-28","pret":-0.01582,"close":122.59}
{"ticker":"LLL","date":"2015-04-29","pret":0.00369,"close":121.65}
{"ticker":"LLL","date":"2015-04-30","pret":-0.02019,"close":114.91}
{"ticker":"LLL","date":"2015-05-01","pret":-0.03947,"close":114.52}
{"ticker":"LLL","date":"2015-05-04","pret":-0.00593,"close":115.2}
{"ticker":"LLL","date":"2015-05-05","pret":0.00654,"close":113.38}
{"ticker":"LLL","date":"2015-05-06","pret":-0.01215,"close":113.88}
{"ticker":"LLL","date":"2015-05-07","pret":-0.00185,"close":114.9}
{"ticker":"LLL","date":"2015-05-08","pret":0.02024,"close":116.45}
{"ticker":"LLL","date":"2015-05-11","pret":0.00328,"close":116.64}
{"ticker":"LLL","date":"2015-05-12","pret":-0.0025,"close":116.77}
{"ticker":"LLL","date":"2015-05-13","pret":0.01158,"close":118.42}
{"ticker":"LLL","date":"2015-05-14","pret":0.01162,"close":119.97}
{"ticker":"LLL","date":"2015-05-15","pret":0.01148,"close":119.56}
{"ticker":"LLL","date":"2015-05-18","pret":-0.00309,"close":120.23}
{"ticker":"LLL","date":"2015-05-19","pret":0.00417,"close":120.52}
{"ticker":"LLL","date":"2015-05-20","pret":0.00523,"close":121.05}
{"ticker":"LLL","date":"2015-05-21","pret":0.00413,"close":121.11}
{"ticker":"LLL","date":"2015-05-22","pret":-0.00496,"close":119.52}
{"ticker":"LLL","date":"2015-05-26","pret":-0.01209,"close":117.73}
{"ticker":"LLL","date":"2015-05-27","pret":-0.00851,"close":118.61}
{"ticker":"LLL","date":"2015-05-28","pret":0.00279,"close":118.21}
{"ticker":"LLL","date":"2015-05-29","pret":-0.00068,"close":117.81}
{"ticker":"LLL","date":"2015-06-01","pret":-0.0044,"close":117.92}
{"ticker":"LLL","date":"2015-06-02","pret":-0.00314,"close":117.59}
{"ticker":"LLL","date":"2015-06-03","pret":0.00687,"close":118.46}
{"ticker":"LLL","date":"2015-06-04","pret":-0.00432,"close":116.84}
{"ticker":"LLL","date":"2015-06-05","pret":-0.01341,"close":115.75}
{"ticker":"LLL","date":"2015-06-08","pret":-0.0063,"close":115.1}
{"ticker":"LLL","date":"2015-06-09","pret":-0.00538,"close":114.11}
{"ticker":"LLL","date":"2015-06-10","pret":-0.00646,"close":115.84}
{"ticker":"LLL","date":"2015-06-11","pret":0.01521,"close":117.2}
{"ticker":"LLL","date":"2015-06-12","pret":0.00233,"close":116.55}
{"ticker":"LLL","date":"2015-06-15","pret":-0.00708,"close":115.49}
{"ticker":"LLL","date":"2015-06-16","pret":-0.00139,"close":115.73}
{"ticker":"LLL","date":"2015-06-17","pret":0.00675,"close":116.44}
{"ticker":"LLL","date":"2015-06-18","pret":0.00627,"close":117.63}
{"ticker":"LLL","date":"2015-06-19","pret":0.00683,"close":116.77}
{"ticker":"LLL","date":"2015-06-22","pret":-0.00187,"close":117.4}
{"ticker":"LLL","date":"2015-06-23","pret":-0.00068,"close":116.71}
{"ticker":"LLL","date":"2015-06-24","pret":-0.00436,"close":115.73}
{"ticker":"LLL","date":"2015-06-25","pret":-0.00826,"close":114.28}
{"ticker":"LLL","date":"2015-06-26","pret":-0.00911,"close":114.7}
{"ticker":"LLL","date":"2015-06-29","pret":-0.00718,"close":113.28}
{"ticker":"LLL","date":"2015-06-30","pret":0.00324,"close":113.38}
{"ticker":"LLL","date":"2015-07-01","pret":0.00332,"close":115.85}
{"ticker":"LLL","date":"2015-07-02","pret":0.013,"close":115.74}
{"ticker":"LLL","date":"2015-07-06","pret":-0.01195,"close":116.01}
{"ticker":"LLL","date":"2015-07-07","pret":0.01462,"close":118.24}
{"ticker":"LLL","date":"2015-07-08","pret":0.00796,"close":117.21}
{"ticker":"LLL","date":"2015-07-09","pret":0.00705,"close":117.59}
{"ticker":"LLL","date":"2015-07-10","pret":0.00742,"close":120.22}
{"ticker":"LLL","date":"2015-07-13","pret":0.01657,"close":121.05}
{"ticker":"LLL","date":"2015-07-14","pret":0.00091,"close":121.66}
{"ticker":"LLL","date":"2015-07-15","pret":0.00478,"close":122.05}
{"ticker":"LLL","date":"2015-07-16","pret":0.00663,"close":123.29}
{"ticker":"LLL","date":"2015-07-17","pret":0.0013,"close":122.67}
{"ticker":"LLL","date":"2015-07-20","pret":0.0013,"close":122.8}
{"ticker":"LLL","date":"2015-07-21","pret":-0.00375,"close":121.75}
{"ticker":"LLL","date":"2015-07-22","pret":-0.00598,"close":121.75}
{"ticker":"LLL","date":"2015-07-23","pret":0.00279,"close":121.93}
{"ticker":"LLL","date":"2015-07-24","pret":-0.00328,"close":120.65}
{"ticker":"LLL","date":"2015-07-27","pret":-0.01041,"close":120.19}
{"ticker":"LLL","date":"2015-07-28","pret":0.001,"close":121.58}
{"ticker":"LLL","date":"2015-07-29","pret":0.01237,"close":124.04}
{"ticker":"LLL","date":"2015-07-30","pret":-0.03097,"close":114.75}
{"ticker":"LLL","date":"2015-07-31","pret":-0.03309,"close":115.46}
{"ticker":"LLL","date":"2015-08-03","pret":0.00835,"close":114.41}
{"ticker":"LLL","date":"2015-08-04","pret":-0.00932,"close":114.76}
{"ticker":"LLL","date":"2015-08-05","pret":0.00663,"close":115.55}
{"ticker":"LLL","date":"2015-08-06","pret":0.00442,"close":115.71}
{"ticker":"LLL","date":"2015-08-07","pret":-0.00164,"close":115.27}
{"ticker":"LLL","date":"2015-08-10","pret":0.00674,"close":116.34}
{"ticker":"LLL","date":"2015-08-11","pret":-0.00795,"close":115.63}
{"ticker":"LLL","date":"2015-08-12","pret":-0.00836,"close":115.54}
{"ticker":"LLL","date":"2015-08-13","pret":0.00593,"close":115.55}
{"ticker":"LLL","date":"2015-08-14","pret":0.00581,"close":115.43}
{"ticker":"LLL","date":"2015-08-17","pret":-0.00546,"close":115.79}
{"ticker":"LLL","date":"2015-08-18","pret":0.00304,"close":115.05}
{"ticker":"LLL","date":"2015-08-19","pret":-0.01002,"close":113.78}
{"ticker":"LLL","date":"2015-08-20","pret":-0.01322,"close":111.63}
{"ticker":"LLL","date":"2015-08-21","pret":-0.02179,"close":108.5}
{"ticker":"LLL","date":"2015-08-24","pret":-0.0869,"close":105.66}
{"ticker":"LLL","date":"2015-08-25","pret":0.0554,"close":104.37}
{"ticker":"LLL","date":"2015-08-26","pret":-0.00422,"close":107.12}
{"ticker":"LLL","date":"2015-08-27","pret":0.01539,"close":107.12}
{"ticker":"LLL","date":"2015-08-28","pret":-0.0121,"close":106.97}
{"ticker":"LLL","date":"2015-08-31","pret":-0.00169,"close":105.47}
{"ticker":"LLL","date":"2015-09-01","pret":-0.02672,"close":103.07}
{"ticker":"LLL","date":"2015-09-02","pret":0.00067,"close":105.95}
{"ticker":"LLL","date":"2015-09-03","pret":0.02266,"close":106.32}
{"ticker":"LLL","date":"2015-09-04","pret":-0.01422,"close":104.63}
{"ticker":"LLL","date":"2015-09-08","pret":0.002,"close":107.02}
{"ticker":"LLL","date":"2015-09-09","pret":0.02911,"close":105.94}
{"ticker":"LLL","date":"2015-09-10","pret":-0.02256,"close":105.84}
{"ticker":"LLL","date":"2015-09-11","pret":-0.00076,"close":105.61}
{"ticker":"LLL","date":"2015-09-14","pret":0.00028,"close":105.84}
{"ticker":"LLL","date":"2015-09-15","pret":0.00416,"close":107.51}
{"ticker":"LLL","date":"2015-09-16","pret":0.01526,"close":107.65}
{"ticker":"LLL","date":"2015-09-17","pret":0.00102,"close":108.08}
{"ticker":"LLL","date":"2015-09-18","pret":-0.00923,"close":106.89}
{"ticker":"LLL","date":"2015-09-21","pret":0.00598,"close":107.94}
{"ticker":"LLL","date":"2015-09-22","pret":-0.00795,"close":105.99}
{"ticker":"LLL","date":"2015-09-23","pret":-0.00244,"close":104.44}
{"ticker":"LLL","date":"2015-09-24","pret":-0.02766,"close":104.34}
{"ticker":"LLL","date":"2015-09-25","pret":0.01431,"close":104.27}
{"ticker":"LLL","date":"2015-09-28","pret":-0.01373,"close":101.9}
{"ticker":"LLL","date":"2015-09-29","pret":-0.01627,"close":102.08}
{"ticker":"LLL","date":"2015-09-30","pret":0.01424,"close":104.52}
{"ticker":"LLL","date":"2015-10-01","pret":0.0105,"close":103.99}
{"ticker":"LLL","date":"2015-10-02","pret":-0.01526,"close":105.26}
{"ticker":"LLL","date":"2015-10-05","pret":0.03236,"close":107.13}
{"ticker":"LLL","date":"2015-10-06","pret":0.00779,"close":107.64}
{"ticker":"LLL","date":"2015-10-07","pret":0.01079,"close":110.44}
{"ticker":"LLL","date":"2015-10-08","pret":0.01842,"close":112.83}
{"ticker":"LLL","date":"2015-10-09","pret":0.0267,"close":113.68}
{"ticker":"LLL","date":"2015-10-12","pret":0.00388,"close":113.58}
{"ticker":"LLL","date":"2015-10-13","pret":-0.00858,"close":111.48}
{"ticker":"LLL","date":"2015-10-14","pret":-0.01018,"close":109.5}
{"ticker":"LLL","date":"2015-10-15","pret":-0.01101,"close":110.34}
{"ticker":"LLL","date":"2015-10-16","pret":0.00534,"close":110.34}
{"ticker":"LLL","date":"2015-10-19","pret":-0.00797,"close":109.93}
{"ticker":"LLL","date":"2015-10-20","pret":-0.00164,"close":110.66}
{"ticker":"LLL","date":"2015-10-21","pret":0.01528,"close":111.35}
{"ticker":"LLL","date":"2015-10-22","pret":0.00653,"close":114.01}
{"ticker":"LLL","date":"2015-10-23","pret":0.01977,"close":114.84}
{"ticker":"LLL","date":"2015-10-26","pret":0.00497,"close":115.04}
{"ticker":"LLL","date":"2015-10-27","pret":-0.00462,"close":114.55}
{"ticker":"LLL","date":"2015-10-28","pret":0.02067,"close":125.59}
{"ticker":"LLL","date":"2015-10-29","pret":0.0577,"close":128.4}
{"ticker":"LLL","date":"2015-10-30","pret":0.02898,"close":126.4}
{"ticker":"LLL","date":"2015-11-02","pret":-0.00812,"close":124.23}
{"ticker":"LLL","date":"2015-11-03","pret":-0.02078,"close":123.72}
{"ticker":"LLL","date":"2015-11-04","pret":0.00113,"close":123.04}
{"ticker":"LLL","date":"2015-11-05","pret":-0.00656,"close":122.93}
{"ticker":"LLL","date":"2015-11-06","pret":-0.00546,"close":122.09}
{"ticker":"LLL","date":"2015-11-09","pret":-0.00828,"close":120.68}
{"ticker":"LLL","date":"2015-11-10","pret":-0.00951,"close":119.89}
{"ticker":"LLL","date":"2015-11-11","pret":-0.00058,"close":120.17}
{"ticker":"LLL","date":"2015-11-12","pret":-0.0097,"close":118.85}
{"ticker":"LLL","date":"2015-11-13","pret":-0.00328,"close":118.41}
{"ticker":"LLL","date":"2015-11-16","pret":0.00236,"close":123.65}
{"ticker":"LLL","date":"2015-11-17","pret":0.0419,"close":124.42}
{"ticker":"LLL","date":"2015-11-18","pret":0.00507,"close":125.16}
{"ticker":"LLL","date":"2015-11-19","pret":0.00679,"close":125.36}
{"ticker":"LLL","date":"2015-11-20","pret":0.00405,"close":126.35}
{"ticker":"LLL","date":"2015-11-23","pret":0.00064,"close":126.02}
{"ticker":"LLL","date":"2015-11-24","pret":-0.00389,"close":124.61}
{"ticker":"LLL","date":"2015-11-25","pret":-0.0092,"close":123.57}
{"ticker":"LLL","date":"2015-11-26"}
{"ticker":"LLL","date":"2015-11-27","pret":-0.0071,"close":124.47}
{"ticker":"LLL","date":"2015-11-30","pret":0.00806,"close":122.41}
{"ticker":"LLL","date":"2015-12-01","pret":-0.01049,"close":122.96}
{"ticker":"LLL","date":"2015-12-02","pret":-0.003,"close":122.36}
{"ticker":"LLL","date":"2015-12-03","pret":-0.00301,"close":120.74}
{"ticker":"LLL","date":"2015-12-04","pret":-0.01108,"close":124.01}
{"ticker":"LLL","date":"2015-12-07","pret":0.02122,"close":125.47}
{"ticker":"LLL","date":"2015-12-08","pret":0.00371,"close":124.21}
{"ticker":"LLL","date":"2015-12-09","pret":-0.00622,"close":120.61}
{"ticker":"LLL","date":"2015-12-10","pret":-0.02401,"close":121.19}
{"ticker":"LLL","date":"2015-12-11","pret":-0.00666,"close":119.26}
{"ticker":"LLL","date":"2015-12-14","pret":-0.00184,"close":119.51}
{"ticker":"LLL","date":"2015-12-15","pret":0.00259,"close":119.48}
{"ticker":"LLL","date":"2015-12-16","pret":0.00391,"close":120.77}
{"ticker":"LLL","date":"2015-12-17"}
{"ticker":"LLL","date":"2015-12-18","pret":-0.02312,"close":116.56}
{"ticker":"LLL","date":"2015-12-21","pret":0.00111,"close":117.26}
{"ticker":"LLL","date":"2015-12-22","pret":0.00187,"close":118.48}
{"ticker":"LLL","date":"2015-12-23","pret":0.00886,"close":119.72}
{"ticker":"LLL","date":"2015-12-24","pret":0.00528,"close":119.95}
{"ticker":"LLL","date":"2015-12-28","pret":0.00084,"close":119.38}
{"ticker":"LLL","date":"2015-12-29","pret":0.00284,"close":120.72}
{"ticker":"LLL","date":"2015-12-30","pret":0.00606,"close":120.94}
{"ticker":"LLL","date":"2015-12-31","pret":-0.00432,"close":119.51}
{"ticker":"LLL","date":"2016-01-04","pret":-0.02024,"close":117.28}
{"ticker":"LLL","date":"2016-01-05","pret":-0.00212,"close":119.6}
{"ticker":"LLNW","date":"2015-01-02","pret":0.01077,"close":2.77}
{"ticker":"LLNW","date":"2015-01-05","pret":-0.01077,"close":2.82}
{"ticker":"LLNW","date":"2015-01-06","pret":0.01789,"close":2.71}
{"ticker":"LLNW","date":"2015-01-07","pret":-0.0361,"close":2.72}
{"ticker":"LLNW","date":"2015-01-08","pret":0.01097,"close":2.78}
{"ticker":"LLNW","date":"2015-01-09","pret":0.00725,"close":2.74}
{"ticker":"LLNW","date":"2015-01-12","pret":-0.01455,"close":2.76}
{"ticker":"LLNW","date":"2015-01-13","pret":0.02532,"close":2.8}
{"ticker":"LLNW","date":"2015-01-14","pret":-0.01077,"close":2.82}
{"ticker":"LLNW","date":"2015-01-15","pret":0.02496,"close":2.67}
{"ticker":"LLNW","date":"2015-01-16","pret":-0.06924,"close":2.8}
{"ticker":"LLNW","date":"2015-01-20","pret":0.05862,"close":2.77}
{"ticker":"LLNW","date":"2015-01-21","pret":-0.02888,"close":2.7}
{"ticker":"LLNW","date":"2015-01-22","pret":0.00366,"close":2.75}
{"ticker":"LLNW","date":"2015-01-23","pret":0.00727,"close":2.72}
{"ticker":"LLNW","date":"2015-01-26","pret":-0.02198,"close":2.72}
{"ticker":"LLNW","date":"2015-01-27","pret":-0.00744,"close":2.67}
{"ticker":"LLNW","date":"2015-01-28","pret":0,"close":2.54}
{"ticker":"LLNW","date":"2015-01-29","pret":-0.04581,"close":2.72}
{"ticker":"LLNW","date":"2015-01-30","pret":0.08244,"close":2.66}
{"ticker":"LLNW","date":"2015-02-02","pret":-0.03663,"close":2.8}
{"ticker":"LLNW","date":"2015-02-03","pret":0.07889,"close":2.92}
{"ticker":"LLNW","date":"2015-02-04","pret":-0.00692,"close":2.94}
{"ticker":"LLNW","date":"2015-02-05","pret":0.0274,"close":2.97}
{"ticker":"LLNW","date":"2015-02-06","pret":0.00673,"close":2.92}
{"ticker":"LLNW","date":"2015-02-09","pret":-0.01692,"close":2.93}
{"ticker":"LLNW","date":"2015-02-10","pret":0.02361,"close":2.96}
{"ticker":"LLNW","date":"2015-02-11","pret":-0.01005,"close":2.95}
{"ticker":"LLNW","date":"2015-02-12","pret":0.00336,"close":2.99}
{"ticker":"LLNW","date":"2015-02-13","pret":0.01333,"close":2.99}
{"ticker":"LLNW","date":"2015-02-17","pret":-0.00998,"close":3.1}
{"ticker":"LLNW","date":"2015-02-18","pret":0.03613,"close":3.18}
{"ticker":"LLNW","date":"2015-02-19","pret":0.03175,"close":3.14}
{"ticker":"LLNW","date":"2015-02-20","pret":-0.00942,"close":3.25}
{"ticker":"LLNW","date":"2015-02-23","pret":0.02492,"close":3.26}
{"ticker":"LLNW","date":"2015-02-24","pret":0.00919,"close":3.29}
{"ticker":"LLNW","date":"2015-02-25","pret":0.00608,"close":3.29}
{"ticker":"LLNW","date":"2015-02-26","pret":0,"close":3.27}
{"ticker":"LLNW","date":"2015-02-27","pret":0,"close":3.34}
{"ticker":"LLNW","date":"2015-03-02","pret":0.01504,"close":3.4}
{"ticker":"LLNW","date":"2015-03-03","pret":0.00595,"close":3.39}
{"ticker":"LLNW","date":"2015-03-04","pret":0.00592,"close":3.69}
{"ticker":"LLNW","date":"2015-03-05","pret":0.0875,"close":3.69}
{"ticker":"LLNW","date":"2015-03-06","pret":-0.00271,"close":3.51}
{"ticker":"LLNW","date":"2015-03-09","pret":-0.0415,"close":3.61}
{"ticker":"LLNW","date":"2015-03-10","pret":0.00282,"close":3.52}
{"ticker":"LLNW","date":"2015-03-11","pret":-0.00565,"close":3.59}
{"ticker":"LLNW","date":"2015-03-12","pret":0.01964,"close":3.74}
{"ticker":"LLNW","date":"2015-03-13","pret":0.04348,"close":3.87}
{"ticker":"LLNW","date":"2015-03-16","pret":0.03656,"close":3.9}
{"ticker":"LLNW","date":"2015-03-17","pret":0.00256,"close":3.89}
{"ticker":"LLNW","date":"2015-03-18","pret":-0.00513,"close":3.86}
{"ticker":"LLNW","date":"2015-03-19","pret":-0.01554,"close":3.87}
{"ticker":"LLNW","date":"2015-03-20","pret":-0.02646,"close":3.65}
{"ticker":"LLNW","date":"2015-03-23","pret":-0.01622,"close":3.67}
{"ticker":"LLNW","date":"2015-03-24","pret":-0.00546,"close":3.58}
{"ticker":"LLNW","date":"2015-03-25","pret":-0.02216,"close":3.43}
{"ticker":"LLNW","date":"2015-03-26","pret":-0.04,"close":3.44}
{"ticker":"LLNW","date":"2015-03-27","pret":-0.00292,"close":3.48}
{"ticker":"LLNW","date":"2015-03-30","pret":0.02882,"close":3.6}
{"ticker":"LLNW","date":"2015-03-31","pret":0.02247,"close":3.63}
{"ticker":"LLNW","date":"2015-04-01","pret":0.01105,"close":3.52}
{"ticker":"LLNW","date":"2015-04-02","pret":-0.03352,"close":3.61}
{"ticker":"LLNW","date":"2015-04-06","pret":0.02801,"close":3.55}
{"ticker":"LLNW","date":"2015-04-07","pret":-0.02801,"close":3.41}
{"ticker":"LLNW","date":"2015-04-08","pret":-0.03175,"close":3.48}
{"ticker":"LLNW","date":"2015-04-09","pret":0.02605,"close":3.46}
{"ticker":"LLNW","date":"2015-04-10","pret":-0.00286,"close":3.47}
{"ticker":"LLNW","date":"2015-04-13","pret":0,"close":3.47}
{"ticker":"LLNW","date":"2015-04-14","pret":0,"close":3.5}
{"ticker":"LLNW","date":"2015-04-15","pret":0.00286,"close":3.5}
{"ticker":"LLNW","date":"2015-04-16","pret":0,"close":3.45}
{"ticker":"LLNW","date":"2015-04-17","pret":-0.02312,"close":3.37}
{"ticker":"LLNW","date":"2015-04-20","pret":0,"close":3.57}
{"ticker":"LLNW","date":"2015-04-21","pret":0.05683,"close":3.64}
{"ticker":"LLNW","date":"2015-04-22","pret":0.01372,"close":3.6}
{"ticker":"LLNW","date":"2015-04-23","pret":-0.01926,"close":3.73}
{"ticker":"LLNW","date":"2015-04-24","pret":0.04614,"close":3.65}
{"ticker":"LLNW","date":"2015-04-27","pret":-0.03509,"close":3.58}
{"ticker":"LLNW","date":"2015-04-28","pret":-0.00551,"close":3.72}
{"ticker":"LLNW","date":"2015-04-29","pret":0.02725,"close":3.7}
{"ticker":"LLNW","date":"2015-04-30","pret":-0.01353,"close":3.7}
{"ticker":"LLNW","date":"2015-05-01","pret":0.06078,"close":4.07}
{"ticker":"LLNW","date":"2015-05-04","pret":0.03774,"close":4.18}
{"ticker":"LLNW","date":"2015-05-05","pret":0.03398,"close":3.95}
{"ticker":"LLNW","date":"2015-05-06","pret":-0.03893,"close":3.98}
{"ticker":"LLNW","date":"2015-05-07","pret":-0.03279,"close":4.13}
{"ticker":"LLNW","date":"2015-05-08","pret":0.07411,"close":3.97}
{"ticker":"LLNW","date":"2015-05-11","pret":-0.05632,"close":4.07}
{"ticker":"LLNW","date":"2015-05-12","pret":0.02733,"close":4.05}
{"ticker":"LLNW","date":"2015-05-13","pret":0,"close":4.11}
{"ticker":"LLNW","date":"2015-05-14","pret":0.02182,"close":4.17}
{"ticker":"LLNW","date":"2015-05-15","pret":-0.00481,"close":4.23}
{"ticker":"LLNW","date":"2015-05-18","pret":0.02381,"close":4.29}
{"ticker":"LLNW","date":"2015-05-19","pret":0,"close":4.31}
{"ticker":"LLNW","date":"2015-05-20","pret":0.00937,"close":4.27}
{"ticker":"LLNW","date":"2015-05-21","pret":-0.00467,"close":4.27}
{"ticker":"LLNW","date":"2015-05-22","pret":0.007,"close":4.2}
{"ticker":"LLNW","date":"2015-05-26","pret":-0.03551,"close":4.17}
{"ticker":"LLNW","date":"2015-05-27","pret":0.01198,"close":4.25}
{"ticker":"LLNW","date":"2015-05-28","pret":0.01418,"close":4.39}
{"ticker":"LLNW","date":"2015-05-29","pret":0.03461,"close":4.37}
{"ticker":"LLNW","date":"2015-06-01","pret":0,"close":4.3}
{"ticker":"LLNW","date":"2015-06-02","pret":-0.02759,"close":4.29}
{"ticker":"LLNW","date":"2015-06-03","pret":0.00697,"close":4.23}
{"ticker":"LLNW","date":"2015-06-04","pret":-0.02817,"close":4.1}
{"ticker":"LLNW","date":"2015-06-05","pret":-0.03144,"close":4.15}
{"ticker":"LLNW","date":"2015-06-08","pret":0.0049,"close":4.12}
{"ticker":"LLNW","date":"2015-06-09","pret":0.00731,"close":4.07}
{"ticker":"LLNW","date":"2015-06-10","pret":-0.00731,"close":4.19}
{"ticker":"LLNW","date":"2015-06-11","pret":0.02177,"close":4.13}
{"ticker":"LLNW","date":"2015-06-12","pret":-0.00962,"close":4.16}
{"ticker":"LLNW","date":"2015-06-15","pret":0.00241,"close":4.25}
{"ticker":"LLNW","date":"2015-06-16","pret":0.02381,"close":4.22}
{"ticker":"LLNW","date":"2015-06-17","pret":0,"close":4.11}
{"ticker":"LLNW","date":"2015-06-18","pret":-0.03593,"close":4.04}
{"ticker":"LLNW","date":"2015-06-19","pret":-0.0222,"close":3.99}
{"ticker":"LLNW","date":"2015-06-22","pret":-0.005,"close":4.18}
{"ticker":"LLNW","date":"2015-06-23","pret":0.04652,"close":4.25}
{"ticker":"LLNW","date":"2015-06-24","pret":0.00715,"close":4.15}
{"ticker":"LLNW","date":"2015-06-25","pret":-0.00715,"close":4.11}
{"ticker":"LLNW","date":"2015-06-26","pret":-0.01689,"close":4.02}
{"ticker":"LLNW","date":"2015-06-29","pret":-0.02713,"close":3.86}
{"ticker":"LLNW","date":"2015-06-30","pret":-0.02276,"close":3.94}
{"ticker":"LLNW","date":"2015-07-01","pret":0.01774,"close":3.95}
{"ticker":"LLNW","date":"2015-07-02","pret":0.04663,"close":4.25}
{"ticker":"LLNW","date":"2015-07-06","pret":-0.0024,"close":4.25}
{"ticker":"LLNW","date":"2015-07-07","pret":0.0261,"close":4.19}
{"ticker":"LLNW","date":"2015-07-08","pret":-0.0237,"close":4.08}
{"ticker":"LLNW","date":"2015-07-09","pret":-0.01693,"close":4.04}
{"ticker":"LLNW","date":"2015-07-10","pret":-0.00244,"close":4.15}
{"ticker":"LLNW","date":"2015-07-13","pret":0.01456,"close":4.19}
{"ticker":"LLNW","date":"2015-07-14","pret":0.00241,"close":4.2}
{"ticker":"LLNW","date":"2015-07-15","pret":0.0048,"close":4.06}
{"ticker":"LLNW","date":"2015-07-16","pret":-0.01932,"close":4.13}
{"ticker":"LLNW","date":"2015-07-17","pret":0.01212,"close":4.04}
{"ticker":"LLNW","date":"2015-07-20","pret":-0.02192,"close":3.95}
{"ticker":"LLNW","date":"2015-07-21","pret":-0.03509,"close":4.07}
{"ticker":"LLNW","date":"2015-07-22","pret":0.03262,"close":4.03}
{"ticker":"LLNW","date":"2015-07-23","pret":0,"close":3.9}
{"ticker":"LLNW","date":"2015-07-24","pret":-0.03774,"close":3.75}
{"ticker":"LLNW","date":"2015-07-27","pret":-0.04457,"close":3.61}
{"ticker":"LLNW","date":"2015-07-28","pret":-0.03547,"close":3.57}
{"ticker":"LLNW","date":"2015-07-29","pret":-0.00278,"close":3.52}
{"ticker":"LLNW","date":"2015-07-30","pret":-0.03112,"close":3.59}
{"ticker":"LLNW","date":"2015-07-31","pret":0.0339,"close":3.77}
{"ticker":"LLNW","date":"2015-08-03","pret":0.10286,"close":3.97}
{"ticker":"LLNW","date":"2015-08-04","pret":0.0272,"close":3.87}
{"ticker":"LLNW","date":"2015-08-05","pret":-0.04745,"close":3.51}
{"ticker":"LLNW","date":"2015-08-06","pret":-0.10792,"close":3.4}
{"ticker":"LLNW","date":"2015-08-07","pret":-0.03774,"close":3.38}
{"ticker":"LLNW","date":"2015-08-10","pret":0,"close":3.39}
{"ticker":"LLNW","date":"2015-08-11","pret":-0.00891,"close":3.25}
{"ticker":"LLNW","date":"2015-08-12","pret":-0.03648,"close":3.26}
{"ticker":"LLNW","date":"2015-08-13","pret":0.00617,"close":2.67}
{"ticker":"LLNW","date":"2015-08-14","pret":-0.25044,"close":2.7}
{"ticker":"LLNW","date":"2015-08-17","pret":0.06503,"close":2.75}
{"ticker":"LLNW","date":"2015-08-18","pret":0.00738,"close":2.71}
{"ticker":"LLNW","date":"2015-08-19","pret":-0.01109,"close":2.67}
{"ticker":"LLNW","date":"2015-08-20","pret":-0.03019,"close":2.54}
{"ticker":"LLNW","date":"2015-08-21","pret":-0.04707,"close":2.44}
{"ticker":"LLNW","date":"2015-08-24","pret":-0.11478,"close":2.32}
{"ticker":"LLNW","date":"2015-08-25","pret":0.08212,"close":2.29}
{"ticker":"LLNW","date":"2015-08-26","pret":-0.02521,"close":2.36}
{"ticker":"LLNW","date":"2015-08-27","pret":0.01688,"close":2.42}
{"ticker":"LLNW","date":"2015-08-28","pret":0.0166,"close":2.45}
{"ticker":"LLNW","date":"2015-08-31","pret":0.01227,"close":2.37}
{"ticker":"LLNW","date":"2015-09-01","pret":-0.05429,"close":2.29}
{"ticker":"LLNW","date":"2015-09-02","pret":0.00428,"close":2.49}
{"ticker":"LLNW","date":"2015-09-03","pret":0.06614,"close":2.54}
{"ticker":"LLNW","date":"2015-09-04","pret":0,"close":2.47}
{"ticker":"LLNW","date":"2015-09-08","pret":0,"close":2.52}
{"ticker":"LLNW","date":"2015-09-09","pret":0.00399,"close":2.44}
{"ticker":"LLNW","date":"2015-09-10","pret":-0.02012,"close":2.43}
{"ticker":"LLNW","date":"2015-09-11","pret":-0.02469,"close":2.44}
{"ticker":"LLNW","date":"2015-09-14","pret":0.01653,"close":2.35}
{"ticker":"LLNW","date":"2015-09-15","pret":-0.04185,"close":2.43}
{"ticker":"LLNW","date":"2015-09-16","pret":0.04185,"close":2.35}
{"ticker":"LLNW","date":"2015-09-17","pret":-0.04613,"close":2.28}
{"ticker":"LLNW","date":"2015-09-18","pret":-0.05288,"close":2.31}
{"ticker":"LLNW","date":"2015-09-21","pret":0.05716,"close":2.3}
{"ticker":"LLNW","date":"2015-09-22","pret":-0.02598,"close":2.3}
{"ticker":"LLNW","date":"2015-09-23","pret":0.01739,"close":2.23}
{"ticker":"LLNW","date":"2015-09-24","pret":-0.04406,"close":2.26}
{"ticker":"LLNW","date":"2015-09-25","pret":0.03104,"close":1.97}
{"ticker":"LLNW","date":"2015-09-28","pret":-0.15052,"close":1.86}
{"ticker":"LLNW","date":"2015-09-29","pret":-0.06827,"close":1.8}
{"ticker":"LLNW","date":"2015-09-30","pret":0,"close":1.91}
{"ticker":"LLNW","date":"2015-10-01","pret":0.04775,"close":1.9}
{"ticker":"LLNW","date":"2015-10-02","pret":-0.02094,"close":1.92}
{"ticker":"LLNW","date":"2015-10-05","pret":0.03125,"close":2.15}
{"ticker":"LLNW","date":"2015-10-06","pret":0.1115,"close":2.11}
{"ticker":"LLNW","date":"2015-10-07","pret":-0.03264,"close":2.17}
{"ticker":"LLNW","date":"2015-10-08","pret":0.02342,"close":2.19}
{"ticker":"LLNW","date":"2015-10-09","pret":0.01835,"close":2.13}
{"ticker":"LLNW","date":"2015-10-12","pret":-0.02299,"close":2.08}
{"ticker":"LLNW","date":"2015-10-13","pret":-0.0331,"close":2.01}
{"ticker":"LLNW","date":"2015-10-14","pret":-0.03423,"close":2.02}
{"ticker":"LLNW","date":"2015-10-15","pret":0.00496,"close":2.13}
{"ticker":"LLNW","date":"2015-10-16","pret":0.05771,"close":2.17}
{"ticker":"LLNW","date":"2015-10-19","pret":0,"close":2.12}
{"ticker":"LLNW","date":"2015-10-20","pret":-0.01412,"close":2.09}
{"ticker":"LLNW","date":"2015-10-21","pret":0,"close":2.06}
{"ticker":"LLNW","date":"2015-10-22","pret":-0.01914,"close":2.04}
{"ticker":"LLNW","date":"2015-10-23","pret":-0.00971,"close":2.1}
{"ticker":"LLNW","date":"2015-10-26","pret":0.0241,"close":2.1}
{"ticker":"LLNW","date":"2015-10-27","pret":-0.00957,"close":2.05}
{"ticker":"LLNW","date":"2015-10-28","pret":-0.02433,"close":2.07}
{"ticker":"LLNW","date":"2015-10-29","pret":0.00491,"close":2}
{"ticker":"LLNW","date":"2015-10-30","pret":-0.01482,"close":2.04}
{"ticker":"LLNW","date":"2015-11-02","pret":0.0099,"close":2.12}
{"ticker":"LLNW","date":"2015-11-03","pret":0.02433,"close":2.1}
{"ticker":"LLNW","date":"2015-11-04","pret":-0.03423,"close":2.18}
{"ticker":"LLNW","date":"2015-11-05","pret":0.04855,"close":2.15}
{"ticker":"LLNW","date":"2015-11-06","pret":0.00943,"close":2.19}
{"ticker":"LLNW","date":"2015-11-09","pret":0.0232,"close":2.12}
{"ticker":"LLNW","date":"2015-11-10","pret":-0.02791,"close":2.12}
{"ticker":"LLNW","date":"2015-11-11","pret":-0.00473,"close":2.08}
{"ticker":"LLNW","date":"2015-11-12","pret":-0.02398,"close":2.08}
{"ticker":"LLNW","date":"2015-11-13","pret":-0.00976,"close":2.05}
{"ticker":"LLNW","date":"2015-11-16","pret":0,"close":1.87}
{"ticker":"LLNW","date":"2015-11-17","pret":-0.08168,"close":1.72}
{"ticker":"LLNW","date":"2015-11-18","pret":-0.08315,"close":1.63}
{"ticker":"LLNW","date":"2015-11-19","pret":-0.08439,"close":1.65}
{"ticker":"LLNW","date":"2015-11-20","pret":0.04909,"close":1.65}
{"ticker":"LLNW","date":"2015-11-23","pret":-0.03659,"close":1.63}
{"ticker":"LLNW","date":"2015-11-24","pret":-0.00623,"close":1.66}
{"ticker":"LLNW","date":"2015-11-25","pret":0.03681,"close":1.72}
{"ticker":"LLNW","date":"2015-11-26"}
{"ticker":"LLNW","date":"2015-11-27","pret":0.02968,"close":1.68}
{"ticker":"LLNW","date":"2015-11-30","pret":-0.01176,"close":1.69}
{"ticker":"LLNW","date":"2015-12-01","pret":0,"close":1.66}
{"ticker":"LLNW","date":"2015-12-02","pret":-0.01791,"close":1.76}
{"ticker":"LLNW","date":"2015-12-03","pret":0.06416,"close":1.74}
{"ticker":"LLNW","date":"2015-12-04","pret":-0.02286,"close":1.79}
{"ticker":"LLNW","date":"2015-12-07","pret":0.03409,"close":1.73}
{"ticker":"LLNW","date":"2015-12-08","pret":-0.03989,"close":1.63}
{"ticker":"LLNW","date":"2015-12-09","pret":-0.05374,"close":1.55}
{"ticker":"LLNW","date":"2015-12-10","pret":-0.04389,"close":1.61}
{"ticker":"LLNW","date":"2015-12-11","pret":-0.00643,"close":1.58}
{"ticker":"LLNW","date":"2015-12-14","pret":0.00643,"close":1.6}
{"ticker":"LLNW","date":"2015-12-15","pret":0.03155,"close":1.65}
{"ticker":"LLNW","date":"2015-12-16","pret":0.02454,"close":1.65}
{"ticker":"LLNW","date":"2015-12-17"}
{"ticker":"LLNW","date":"2015-12-18","pret":-0.03077,"close":1.58}
{"ticker":"LLNW","date":"2015-12-21","pret":-0.01258,"close":1.56}
{"ticker":"LLNW","date":"2015-12-22","pret":-0.00635,"close":1.58}
{"ticker":"LLNW","date":"2015-12-23","pret":0.00635,"close":1.61}
{"ticker":"LLNW","date":"2015-12-24","pret":0.00631,"close":1.6}
{"ticker":"LLNW","date":"2015-12-28","pret":-0.01266,"close":1.59}
{"ticker":"LLNW","date":"2015-12-29","pret":0.01266,"close":1.59}
{"ticker":"LLNW","date":"2015-12-30","pret":0.00627,"close":1.58}
{"ticker":"LLNW","date":"2015-12-31","pret":-0.03175,"close":1.46}
{"ticker":"LLNW","date":"2016-01-04","pret":-0.08058,"close":1.42}
{"ticker":"LLNW","date":"2016-01-05","pret":-0.00702,"close":1.39}
{"ticker":"LLTC","date":"2015-01-02","pret":-0.00805,"close":46}
{"ticker":"LLTC","date":"2015-01-05","pret":0.00588,"close":45.29}
{"ticker":"LLTC","date":"2015-01-06","pret":-0.01069,"close":44.06}
{"ticker":"LLTC","date":"2015-01-07","pret":-0.02871,"close":44.24}
{"ticker":"LLTC","date":"2015-01-08","pret":0.00406,"close":45.46}
{"ticker":"LLTC","date":"2015-01-09","pret":0.02246,"close":45.67}
{"ticker":"LLTC","date":"2015-01-12","pret":0.00373,"close":45.45}
{"ticker":"LLTC","date":"2015-01-13","pret":0.00785,"close":45.17}
{"ticker":"LLTC","date":"2015-01-14","pret":0.01937,"close":45.62}
{"ticker":"LLTC","date":"2015-01-15","pret":-0.02438,"close":44.84}
{"ticker":"LLTC","date":"2015-01-16","pret":-0.02589,"close":45.32}
{"ticker":"LLTC","date":"2015-01-20","pret":0.02019,"close":45.91}
{"ticker":"LLTC","date":"2015-01-21","pret":0.00263,"close":46.33}
{"ticker":"LLTC","date":"2015-01-22","pret":0.01781,"close":46.86}
{"ticker":"LLTC","date":"2015-01-23","pret":0.00665,"close":46.76}
{"ticker":"LLTC","date":"2015-01-26","pret":-0.003,"close":46.8}
{"ticker":"LLTC","date":"2015-01-27","pret":-0.00926,"close":46.04}
{"ticker":"LLTC","date":"2015-01-28","pret":0.00647,"close":45.54}
{"ticker":"LLTC","date":"2015-01-29","pret":-0.0202,"close":45.75}
{"ticker":"LLTC","date":"2015-01-30","pret":-0.00462,"close":44.94}
{"ticker":"LLTC","date":"2015-02-02","pret":-0.0042,"close":44.97}
{"ticker":"LLTC","date":"2015-02-03","pret":-0.00111,"close":46.08}
{"ticker":"LLTC","date":"2015-02-04","pret":0.0191,"close":45.74}
{"ticker":"LLTC","date":"2015-02-05","pret":-0.00174,"close":46.36}
{"ticker":"LLTC","date":"2015-02-06","pret":0.00954,"close":46.38}
{"ticker":"LLTC","date":"2015-02-09","pret":-0.00302,"close":45.9}
{"ticker":"LLTC","date":"2015-02-10","pret":0.00065,"close":47.18}
{"ticker":"LLTC","date":"2015-02-11","pret":0.01694,"close":47.22}
{"ticker":"LLTC","date":"2015-02-12","pret":0.00699,"close":47.93}
{"ticker":"LLTC","date":"2015-02-13","pret":0.01467,"close":48.38}
{"ticker":"LLTC","date":"2015-02-17","pret":0.00332,"close":48.75}
{"ticker":"LLTC","date":"2015-02-18","pret":-0.01546,"close":47.96}
{"ticker":"LLTC","date":"2015-02-19","pret":0.0086,"close":47.88}
{"ticker":"LLTC","date":"2015-02-20","pret":0.00146,"close":48.25}
{"ticker":"LLTC","date":"2015-02-23","pret":0.00499,"close":47.92}
{"ticker":"LLTC","date":"2015-02-24","pret":-0.00416,"close":48.58}
{"ticker":"LLTC","date":"2015-02-25","pret":0.0118,"close":48.48}
{"ticker":"LLTC","date":"2015-02-26","pret":0.00144,"close":48.4}
{"ticker":"LLTC","date":"2015-02-27","pret":-0.00206,"close":48.18}
{"ticker":"LLTC","date":"2015-03-02","pret":0.00226,"close":49.55}
{"ticker":"LLTC","date":"2015-03-03","pret":0.00941,"close":48.2}
{"ticker":"LLTC","date":"2015-03-04","pret":-0.02265,"close":47.55}
{"ticker":"LLTC","date":"2015-03-05","pret":-0.00816,"close":48.37}
{"ticker":"LLTC","date":"2015-03-06","pret":0.01003,"close":47.65}
{"ticker":"LLTC","date":"2015-03-09","pret":-0.00961,"close":47.77}
{"ticker":"LLTC","date":"2015-03-10","pret":-0.004,"close":46.86}
{"ticker":"LLTC","date":"2015-03-11","pret":-0.00953,"close":47.1}
{"ticker":"LLTC","date":"2015-03-12","pret":-0.00341,"close":46.81}
{"ticker":"LLTC","date":"2015-03-13","pret":-0.00064,"close":46.8}
{"ticker":"LLTC","date":"2015-03-16","pret":0.00766,"close":47.56}
{"ticker":"LLTC","date":"2015-03-17","pret":0.00339,"close":47.23}
{"ticker":"LLTC","date":"2015-03-18","pret":-0.00212,"close":47.56}
{"ticker":"LLTC","date":"2015-03-19","pret":0.00507,"close":47.59}
{"ticker":"LLTC","date":"2015-03-20","pret":0.00902,"close":48.53}
{"ticker":"LLTC","date":"2015-03-23","pret":0.01595,"close":48.26}
{"ticker":"LLTC","date":"2015-03-24","pret":-0.00908,"close":47.7}
{"ticker":"LLTC","date":"2015-03-25","pret":-0.01126,"close":45.47}
{"ticker":"LLTC","date":"2015-03-26","pret":-0.06564,"close":45.6}
{"ticker":"LLTC","date":"2015-03-27","pret":0.01643,"close":46.68}
{"ticker":"LLTC","date":"2015-03-30","pret":0.03229,"close":47.59}
{"ticker":"LLTC","date":"2015-03-31","pret":0.01103,"close":46.8}
{"ticker":"LLTC","date":"2015-04-01","pret":-0.0168,"close":46.12}
{"ticker":"LLTC","date":"2015-04-02","pret":-0.00365,"close":46.12}
{"ticker":"LLTC","date":"2015-04-06","pret":-0.01366,"close":46.24}
{"ticker":"LLTC","date":"2015-04-07","pret":0.00566,"close":46.08}
{"ticker":"LLTC","date":"2015-04-08","pret":-0.00022,"close":46.18}
{"ticker":"LLTC","date":"2015-04-09","pret":0.0013,"close":46.35}
{"ticker":"LLTC","date":"2015-04-10","pret":0.0067,"close":46.5}
{"ticker":"LLTC","date":"2015-04-13","pret":0.00151,"close":46.01}
{"ticker":"LLTC","date":"2015-04-14","pret":-0.01538,"close":45.42}
{"ticker":"LLTC","date":"2015-04-15","pret":0.01086,"close":46.17}
{"ticker":"LLTC","date":"2015-04-16","pret":-0.0026,"close":46.64}
{"ticker":"LLTC","date":"2015-04-17","pret":0.00087,"close":46.16}
{"ticker":"LLTC","date":"2015-04-20","pret":0.00518,"close":47.01}
{"ticker":"LLTC","date":"2015-04-21","pret":0.01813,"close":47.63}
{"ticker":"LLTC","date":"2015-04-22","pret":0.00947,"close":47.61}
{"ticker":"LLTC","date":"2015-04-23","pret":-0.01881,"close":47.44}
{"ticker":"LLTC","date":"2015-04-24","pret":0.00998,"close":46.1}
{"ticker":"LLTC","date":"2015-04-27","pret":-0.02221,"close":46.18}
{"ticker":"LLTC","date":"2015-04-28","pret":-0.00433,"close":46.76}
{"ticker":"LLTC","date":"2015-04-29","pret":0.00584,"close":46.21}
{"ticker":"LLTC","date":"2015-04-30","pret":-0.0139,"close":46.13}
{"ticker":"LLTC","date":"2015-05-01","pret":0.01519,"close":46.99}
{"ticker":"LLTC","date":"2015-05-04","pret":0.01666,"close":47.04}
{"ticker":"LLTC","date":"2015-05-05","pret":-0.00702,"close":45.71}
{"ticker":"LLTC","date":"2015-05-06","pret":-0.02331,"close":45.83}
{"ticker":"LLTC","date":"2015-05-07","pret":0.00044,"close":45.9}
{"ticker":"LLTC","date":"2015-05-08","pret":0.00609,"close":46.54}
{"ticker":"LLTC","date":"2015-05-11","pret":0.00735,"close":46.34}
{"ticker":"LLTC","date":"2015-05-12","pret":-0.0067,"close":46}
{"ticker":"LLTC","date":"2015-05-13","pret":-0.00827,"close":46.06}
{"ticker":"LLTC","date":"2015-05-14","pret":0.02205,"close":47.11}
{"ticker":"LLTC","date":"2015-05-15","pret":0.01127,"close":47.08}
{"ticker":"LLTC","date":"2015-05-18","pret":-0.00572,"close":47.34}
{"ticker":"LLTC","date":"2015-05-19","pret":0.00615,"close":46.96}
{"ticker":"LLTC","date":"2015-05-20","pret":-0.00742,"close":46.92}
{"ticker":"LLTC","date":"2015-05-21","pret":-0.0032,"close":46.96}
{"ticker":"LLTC","date":"2015-05-22","pret":0.00171,"close":47.06}
{"ticker":"LLTC","date":"2015-05-26","pret":0.00234,"close":46.6}
{"ticker":"LLTC","date":"2015-05-27","pret":-0.00619,"close":47.74}
{"ticker":"LLTC","date":"2015-05-28","pret":0.02222,"close":48.04}
{"ticker":"LLTC","date":"2015-05-29","pret":0.00272,"close":47.85}
{"ticker":"LLTC","date":"2015-06-01","pret":0.00479,"close":47.76}
{"ticker":"LLTC","date":"2015-06-02","pret":-0.01381,"close":47.29}
{"ticker":"LLTC","date":"2015-06-03","pret":-0.00063,"close":46.91}
{"ticker":"LLTC","date":"2015-06-04","pret":-0.01679,"close":46.61}
{"ticker":"LLTC","date":"2015-06-05","pret":-0.00236,"close":46.63}
{"ticker":"LLTC","date":"2015-06-08","pret":-0.00043,"close":45.92}
{"ticker":"LLTC","date":"2015-06-09","pret":-0.0132,"close":46}
{"ticker":"LLTC","date":"2015-06-10","pret":0.00586,"close":46.66}
{"ticker":"LLTC","date":"2015-06-11","pret":0.01227,"close":46.48}
{"ticker":"LLTC","date":"2015-06-12","pret":-0.01227,"close":45.78}
{"ticker":"LLTC","date":"2015-06-15","pret":-0.0199,"close":45.87}
{"ticker":"LLTC","date":"2015-06-16","pret":0.01033,"close":46}
{"ticker":"LLTC","date":"2015-06-17","pret":0.00567,"close":46.24}
{"ticker":"LLTC","date":"2015-06-18","pret":0.00974,"close":47.03}
{"ticker":"LLTC","date":"2015-06-19","pret":0.01326,"close":47.27}
{"ticker":"LLTC","date":"2015-06-22","pret":0.00909,"close":47.15}
{"ticker":"LLTC","date":"2015-06-23","pret":-0.00422,"close":46.56}
{"ticker":"LLTC","date":"2015-06-24","pret":-0.01706,"close":46.23}
{"ticker":"LLTC","date":"2015-06-25","pret":-0.00086,"close":46.19}
{"ticker":"LLTC","date":"2015-06-26","pret":-0.00691,"close":45.37}
{"ticker":"LLTC","date":"2015-06-29","pret":-0.02457,"close":44.35}
{"ticker":"LLTC","date":"2015-06-30","pret":-0.00557,"close":44.23}
{"ticker":"LLTC","date":"2015-07-01","pret":-0.00515,"close":44.26}
{"ticker":"LLTC","date":"2015-07-02","pret":0,"close":44.45}
{"ticker":"LLTC","date":"2015-07-06","pret":-0.01061,"close":43.65}
{"ticker":"LLTC","date":"2015-07-07","pret":-0.0144,"close":43.76}
{"ticker":"LLTC","date":"2015-07-08","pret":-0.00323,"close":42.83}
{"ticker":"LLTC","date":"2015-07-09","pret":0.00942,"close":42.48}
{"ticker":"LLTC","date":"2015-07-10","pret":-0.01894,"close":43.04}
{"ticker":"LLTC","date":"2015-07-13","pret":0.00859,"close":43.35}
{"ticker":"LLTC","date":"2015-07-14","pret":0.00553,"close":43.54}
{"ticker":"LLTC","date":"2015-07-15","pret":-0.00069,"close":43.27}
{"ticker":"LLTC","date":"2015-07-16","pret":-0.00623,"close":43.58}
{"ticker":"LLTC","date":"2015-07-17","pret":0.00853,"close":43.57}
{"ticker":"LLTC","date":"2015-07-20","pret":-0.00046,"close":43}
{"ticker":"LLTC","date":"2015-07-21","pret":-0.01434,"close":43.12}
{"ticker":"LLTC","date":"2015-07-22","pret":-0.07069,"close":40.41}
{"ticker":"LLTC","date":"2015-07-23","pret":0.00921,"close":40.98}
{"ticker":"LLTC","date":"2015-07-24","pret":0.01597,"close":40.21}
{"ticker":"LLTC","date":"2015-07-27","pret":-0.02693,"close":40.27}
{"ticker":"LLTC","date":"2015-07-28","pret":0.01812,"close":40.73}
{"ticker":"LLTC","date":"2015-07-29","pret":-0.00049,"close":40.78}
{"ticker":"LLTC","date":"2015-07-30","pret":-0.00568,"close":40.99}
{"ticker":"LLTC","date":"2015-07-31","pret":0.01279,"close":41}
{"ticker":"LLTC","date":"2015-08-03","pret":0.00098,"close":41.33}
{"ticker":"LLTC","date":"2015-08-04","pret":0.01165,"close":41.05}
{"ticker":"LLTC","date":"2015-08-05","pret":-0.00387,"close":41.52}
{"ticker":"LLTC","date":"2015-08-06","pret":0.00194,"close":41.68}
{"ticker":"LLTC","date":"2015-08-07","pret":0.00386,"close":41.91}
{"ticker":"LLTC","date":"2015-08-10","pret":0.01458,"close":43}
{"ticker":"LLTC","date":"2015-08-11","pret":0.0132,"close":42.05}
{"ticker":"LLTC","date":"2015-08-12","pret":-0.03576,"close":41.65}
{"ticker":"LLTC","date":"2015-08-13","pret":0.0135,"close":41.13}
{"ticker":"LLTC","date":"2015-08-14","pret":-0.01253,"close":41.24}
{"ticker":"LLTC","date":"2015-08-17","pret":-0.01097,"close":41.3}
{"ticker":"LLTC","date":"2015-08-18","pret":0.01364,"close":40.53}
{"ticker":"LLTC","date":"2015-08-19","pret":-0.01094,"close":40.33}
{"ticker":"LLTC","date":"2015-08-20","pret":-0.02551,"close":39.44}
{"ticker":"LLTC","date":"2015-08-21","pret":-0.01669,"close":38.55}
{"ticker":"LLTC","date":"2015-08-24","pret":-0.06588,"close":38.43}
{"ticker":"LLTC","date":"2015-08-25","pret":0.07173,"close":37.41}
{"ticker":"LLTC","date":"2015-08-26","pret":-0.03194,"close":39.71}
{"ticker":"LLTC","date":"2015-08-27","pret":0.05103,"close":40.69}
{"ticker":"LLTC","date":"2015-08-28","pret":0.01015,"close":40.81}
{"ticker":"LLTC","date":"2015-08-31","pret":0.00172,"close":40.28}
{"ticker":"LLTC","date":"2015-09-01","pret":-0.0391,"close":38.46}
{"ticker":"LLTC","date":"2015-09-02","pret":0.00179,"close":39.66}
{"ticker":"LLTC","date":"2015-09-03","pret":0.01091,"close":39.88}
{"ticker":"LLTC","date":"2015-09-04","pret":-0.00862,"close":39.12}
{"ticker":"LLTC","date":"2015-09-08","pret":0.01541,"close":41.09}
{"ticker":"LLTC","date":"2015-09-09","pret":0.03643,"close":40.35}
{"ticker":"LLTC","date":"2015-09-10","pret":-0.02968,"close":40.26}
{"ticker":"LLTC","date":"2015-09-11","pret":-0.00524,"close":40.57}
{"ticker":"LLTC","date":"2015-09-14","pret":0.01614,"close":40.59}
{"ticker":"LLTC","date":"2015-09-15","pret":0.00491,"close":40.94}
{"ticker":"LLTC","date":"2015-09-16","pret":0.00342,"close":41.01}
{"ticker":"LLTC","date":"2015-09-17","pret":0.00268,"close":40.64}
{"ticker":"LLTC","date":"2015-09-18","pret":-0.02316,"close":39.93}
{"ticker":"LLTC","date":"2015-09-21","pret":0.0015,"close":39.74}
{"ticker":"LLTC","date":"2015-09-22","pret":-0.02623,"close":38.83}
{"ticker":"LLTC","date":"2015-09-23","pret":-0.0059,"close":38.83}
{"ticker":"LLTC","date":"2015-09-24","pret":-0.00826,"close":38.89}
{"ticker":"LLTC","date":"2015-09-25","pret":0.01645,"close":39.02}
{"ticker":"LLTC","date":"2015-09-28","pret":-0.00871,"close":38.31}
{"ticker":"LLTC","date":"2015-09-29","pret":-0.01581,"close":38.73}
{"ticker":"LLTC","date":"2015-09-30","pret":0.02478,"close":40.35}
{"ticker":"LLTC","date":"2015-10-01","pret":0.03235,"close":39.96}
{"ticker":"LLTC","date":"2015-10-02","pret":-0.03465,"close":40.15}
{"ticker":"LLTC","date":"2015-10-05","pret":0.03267,"close":41.8}
{"ticker":"LLTC","date":"2015-10-06","pret":0.03666,"close":41.85}
{"ticker":"LLTC","date":"2015-10-07","pret":0.00523,"close":42.54}
{"ticker":"LLTC","date":"2015-10-08","pret":-0.00929,"close":41.79}
{"ticker":"LLTC","date":"2015-10-09","pret":0.00096,"close":41.21}
{"ticker":"LLTC","date":"2015-10-12","pret":-0.01518,"close":41.24}
{"ticker":"LLTC","date":"2015-10-13","pret":-0.00511,"close":41.16}
{"ticker":"LLTC","date":"2015-10-14","pret":0.04556,"close":43.72}
{"ticker":"LLTC","date":"2015-10-15","pret":0.02759,"close":44.29}
{"ticker":"LLTC","date":"2015-10-16","pret":0.00204,"close":44}
{"ticker":"LLTC","date":"2015-10-19","pret":-0.00932,"close":43.8}
{"ticker":"LLTC","date":"2015-10-20","pret":-0.00412,"close":43.29}
{"ticker":"LLTC","date":"2015-10-21","pret":-0.00092,"close":43.4}
{"ticker":"LLTC","date":"2015-10-22","pret":0.01255,"close":45.93}
{"ticker":"LLTC","date":"2015-10-23","pret":0.04414,"close":46.02}
{"ticker":"LLTC","date":"2015-10-26","pret":-0.00196,"close":45.34}
{"ticker":"LLTC","date":"2015-10-27","pret":-0.02354,"close":45.07}
{"ticker":"LLTC","date":"2015-10-28","pret":0.00555,"close":45.72}
{"ticker":"LLTC","date":"2015-10-29","pret":-0.00133,"close":44.2}
{"ticker":"LLTC","date":"2015-10-30","pret":-0.01699,"close":44.42}
{"ticker":"LLTC","date":"2015-11-02","pret":0.00135,"close":44.76}
{"ticker":"LLTC","date":"2015-11-03","pret":0.00382,"close":44.62}
{"ticker":"LLTC","date":"2015-11-04","pret":0.00269,"close":44.73}
{"ticker":"LLTC","date":"2015-11-05","pret":-0.00022,"close":44.32}
{"ticker":"LLTC","date":"2015-11-06","pret":-0.00899,"close":44.98}
{"ticker":"LLTC","date":"2015-11-09","pret":0.00876,"close":44.74}
{"ticker":"LLTC","date":"2015-11-10","pret":-0.00876,"close":44.13}
{"ticker":"LLTC","date":"2015-11-11","pret":-0.00181,"close":44.45}
{"ticker":"LLTC","date":"2015-11-12","pret":0.00181,"close":44.14}
{"ticker":"LLTC","date":"2015-11-13","pret":-0.00498,"close":43.56}
{"ticker":"LLTC","date":"2015-11-16","pret":-0.01187,"close":44.23}
{"ticker":"LLTC","date":"2015-11-17","pret":0.01323,"close":44.41}
{"ticker":"LLTC","date":"2015-11-18","pret":0.007,"close":45.37}
{"ticker":"LLTC","date":"2015-11-19","pret":0.0196,"close":45.61}
{"ticker":"LLTC","date":"2015-11-20","pret":0.01358,"close":45.93}
{"ticker":"LLTC","date":"2015-11-23","pret":-0.00152,"close":45.11}
{"ticker":"LLTC","date":"2015-11-24","pret":-0.02003,"close":45.37}
{"ticker":"LLTC","date":"2015-11-25","pret":0.00333,"close":45.23}
{"ticker":"LLTC","date":"2015-11-26"}
{"ticker":"LLTC","date":"2015-11-27","pret":0.00486,"close":45.47}
{"ticker":"LLTC","date":"2015-11-30","pret":0.00703,"close":45.72}
{"ticker":"LLTC","date":"2015-12-01","pret":0.0072,"close":45.9}
{"ticker":"LLTC","date":"2015-12-02","pret":-0.00633,"close":45.41}
{"ticker":"LLTC","date":"2015-12-03","pret":0,"close":44.69}
{"ticker":"LLTC","date":"2015-12-04","pret":-0.0219,"close":45.69}
{"ticker":"LLTC","date":"2015-12-07","pret":0.01795,"close":45.02}
{"ticker":"LLTC","date":"2015-12-08","pret":-0.02199,"close":44.4}
{"ticker":"LLTC","date":"2015-12-09","pret":-0.00608,"close":43.74}
{"ticker":"LLTC","date":"2015-12-10","pret":-0.0125,"close":43.94}
{"ticker":"LLTC","date":"2015-12-11","pret":-0.00551,"close":43.32}
{"ticker":"LLTC","date":"2015-12-14","pret":0.00023,"close":43.53}
{"ticker":"LLTC","date":"2015-12-15","pret":0.01075,"close":44.08}
{"ticker":"LLTC","date":"2015-12-16","pret":0.00748,"close":44.26}
{"ticker":"LLTC","date":"2015-12-17"}
{"ticker":"LLTC","date":"2015-12-18","pret":-0.02887,"close":42.42}
{"ticker":"LLTC","date":"2015-12-21","pret":-0.00981,"close":43.01}
{"ticker":"LLTC","date":"2015-12-22","pret":0.01306,"close":43.13}
{"ticker":"LLTC","date":"2015-12-23","pret":0.00162,"close":43.4}
{"ticker":"LLTC","date":"2015-12-24","pret":0.00508,"close":43.59}
{"ticker":"LLTC","date":"2015-12-28","pret":0,"close":43.39}
{"ticker":"LLTC","date":"2015-12-29","pret":0.00413,"close":43.91}
{"ticker":"LLTC","date":"2015-12-30","pret":0.00366,"close":43.35}
{"ticker":"LLTC","date":"2015-12-31","pret":-0.01079,"close":42.47}
{"ticker":"LLTC","date":"2016-01-04","pret":-0.03739,"close":42.01}
{"ticker":"LLTC","date":"2016-01-05","pret":0.01144,"close":41.92}
{"ticker":"LLY","date":"2015-01-02","pret":-0.00243,"close":70.06}
{"ticker":"LLY","date":"2015-01-05","pret":-0.00057,"close":69.37}
{"ticker":"LLY","date":"2015-01-06","pret":0.00272,"close":69.72}
{"ticker":"LLY","date":"2015-01-07","pret":0.00157,"close":69.23}
{"ticker":"LLY","date":"2015-01-08","pret":-0.00043,"close":70.87}
{"ticker":"LLY","date":"2015-01-09","pret":0.00043,"close":69.93}
{"ticker":"LLY","date":"2015-01-12","pret":0.00271,"close":69.42}
{"ticker":"LLY","date":"2015-01-13","pret":-0.00214,"close":69.38}
{"ticker":"LLY","date":"2015-01-14","pret":-0.01873,"close":69.76}
{"ticker":"LLY","date":"2015-01-15","pret":0.02399,"close":69.74}
{"ticker":"LLY","date":"2015-01-16","pret":-0.01214,"close":70.68}
{"ticker":"LLY","date":"2015-01-20","pret":0.01823,"close":72.03}
{"ticker":"LLY","date":"2015-01-21","pret":0.01053,"close":72.24}
{"ticker":"LLY","date":"2015-01-22","pret":0.01483,"close":72.46}
{"ticker":"LLY","date":"2015-01-23","pret":-0.00317,"close":72.13}
{"ticker":"LLY","date":"2015-01-26","pret":-0.00832,"close":72.11}
{"ticker":"LLY","date":"2015-01-27","pret":-0.00139,"close":71.73}
{"ticker":"LLY","date":"2015-01-28","pret":0.00487,"close":70.97}
{"ticker":"LLY","date":"2015-01-29","pret":-0.01594,"close":72.11}
{"ticker":"LLY","date":"2015-01-30","pret":0.02848,"close":72}
{"ticker":"LLY","date":"2015-02-02","pret":-0.01587,"close":71.69}
{"ticker":"LLY","date":"2015-02-03","pret":-0.0039,"close":70.89}
{"ticker":"LLY","date":"2015-02-04","pret":-0.01918,"close":70.22}
{"ticker":"LLY","date":"2015-02-05","pret":0.00667,"close":71.41}
{"ticker":"LLY","date":"2015-02-06","pret":0.00648,"close":70.36}
{"ticker":"LLY","date":"2015-02-09","pret":-0.01644,"close":69.61}
{"ticker":"LLY","date":"2015-02-10","pret":0.00157,"close":70.5}
{"ticker":"LLY","date":"2015-02-11","pret":-0.00157,"close":69.95}
{"ticker":"LLY","date":"2015-02-12","pret":0.00271,"close":70.53}
{"ticker":"LLY","date":"2015-02-13","pret":0.0071,"close":70.56}
{"ticker":"LLY","date":"2015-02-17","pret":-0.00397,"close":71.56}
{"ticker":"LLY","date":"2015-02-18","pret":0.0141,"close":71.01}
{"ticker":"LLY","date":"2015-02-19","pret":-0.00816,"close":71.12}
{"ticker":"LLY","date":"2015-02-20","pret":0.00198,"close":71.88}
{"ticker":"LLY","date":"2015-02-23","pret":0.01177,"close":71.09}
{"ticker":"LLY","date":"2015-02-24","pret":-0.01134,"close":70.9}
{"ticker":"LLY","date":"2015-02-25","pret":-0.00183,"close":70.36}
{"ticker":"LLY","date":"2015-02-26","pret":-0.00993,"close":70.03}
{"ticker":"LLY","date":"2015-02-27","pret":-0.00314,"close":70.17}
{"ticker":"LLY","date":"2015-03-02","pret":0.003,"close":71.12}
{"ticker":"LLY","date":"2015-03-03","pret":0.01359,"close":70.37}
{"ticker":"LLY","date":"2015-03-04","pret":-0.01573,"close":70.65}
{"ticker":"LLY","date":"2015-03-05","pret":0.01037,"close":70.59}
{"ticker":"LLY","date":"2015-03-06","pret":-0.00681,"close":68.41}
{"ticker":"LLY","date":"2015-03-09","pret":-0.02187,"close":69.58}
{"ticker":"LLY","date":"2015-03-10","pret":0.00551,"close":68.78}
{"ticker":"LLY","date":"2015-03-11","pret":-0.00333,"close":68.46}
{"ticker":"LLY","date":"2015-03-12","pret":-0.00203,"close":69.56}
{"ticker":"LLY","date":"2015-03-13","pret":0.00955,"close":69.89}
{"ticker":"LLY","date":"2015-03-16","pret":0.01231,"close":71.07}
{"ticker":"LLY","date":"2015-03-17","pret":0.00624,"close":70.84}
{"ticker":"LLY","date":"2015-03-18","pret":0.00268,"close":73.54}
{"ticker":"LLY","date":"2015-03-19","pret":0.03274,"close":74.22}
{"ticker":"LLY","date":"2015-03-20","pret":0.0264,"close":76.12}
{"ticker":"LLY","date":"2015-03-23","pret":0.01058,"close":76.36}
{"ticker":"LLY","date":"2015-03-24","pret":0.00328,"close":75.56}
{"ticker":"LLY","date":"2015-03-25","pret":-0.00803,"close":74.36}
{"ticker":"LLY","date":"2015-03-26","pret":-0.02218,"close":73.44}
{"ticker":"LLY","date":"2015-03-27","pret":-0.00515,"close":73.58}
{"ticker":"LLY","date":"2015-03-30","pret":0.00515,"close":73.87}
{"ticker":"LLY","date":"2015-03-31","pret":-0.00882,"close":72.65}
{"ticker":"LLY","date":"2015-04-01","pret":-0.00588,"close":71.53}
{"ticker":"LLY","date":"2015-04-02","pret":-0.02022,"close":71.24}
{"ticker":"LLY","date":"2015-04-06","pret":-0.00463,"close":71.31}
{"ticker":"LLY","date":"2015-04-07","pret":0.00169,"close":71.7}
{"ticker":"LLY","date":"2015-04-08","pret":0.00936,"close":72.15}
{"ticker":"LLY","date":"2015-04-09","pret":0.00416,"close":72.36}
{"ticker":"LLY","date":"2015-04-10","pret":0.00387,"close":73.92}
{"ticker":"LLY","date":"2015-04-13","pret":0.0107,"close":73.52}
{"ticker":"LLY","date":"2015-04-14","pret":0.00027,"close":73.46}
{"ticker":"LLY","date":"2015-04-15","pret":0.00327,"close":73.71}
{"ticker":"LLY","date":"2015-04-16","pret":0.00095,"close":73.49}
{"ticker":"LLY","date":"2015-04-17","pret":-0.00818,"close":72.47}
{"ticker":"LLY","date":"2015-04-20","pret":-0.00014,"close":72.41}
{"ticker":"LLY","date":"2015-04-21","pret":-0.00027,"close":72.21}
{"ticker":"LLY","date":"2015-04-22","pret":-0.00701,"close":72.3}
{"ticker":"LLY","date":"2015-04-23","pret":0.00564,"close":72.4}
{"ticker":"LLY","date":"2015-04-24","pret":-0.0091,"close":71.58}
{"ticker":"LLY","date":"2015-04-27","pret":-0.00402,"close":70.89}
{"ticker":"LLY","date":"2015-04-28","pret":-0.01838,"close":71.18}
{"ticker":"LLY","date":"2015-04-29","pret":0.01741,"close":72.28}
{"ticker":"LLY","date":"2015-04-30","pret":0.00139,"close":71.87}
{"ticker":"LLY","date":"2015-05-01","pret":0.00416,"close":73.12}
{"ticker":"LLY","date":"2015-05-04","pret":0.01361,"close":73.05}
{"ticker":"LLY","date":"2015-05-05","pret":-0.00575,"close":71.91}
{"ticker":"LLY","date":"2015-05-06","pret":-0.01188,"close":72.05}
{"ticker":"LLY","date":"2015-05-07","pret":-0.00306,"close":71.82}
{"ticker":"LLY","date":"2015-05-08","pret":0.0104,"close":73.26}
{"ticker":"LLY","date":"2015-05-11","pret":0.01043,"close":73.47}
{"ticker":"LLY","date":"2015-05-12","pret":-0.00164,"close":72.44}
{"ticker":"LLY","date":"2015-05-13","pret":-0.00521,"close":72.8}
{"ticker":"LLY","date":"2015-05-14","pret":-0.0011,"close":73.06}
{"ticker":"LLY","date":"2015-05-15","pret":0.00754,"close":72.9}
{"ticker":"LLY","date":"2015-05-18","pret":-0.00246,"close":72.94}
{"ticker":"LLY","date":"2015-05-19","pret":-0.00315,"close":73.45}
{"ticker":"LLY","date":"2015-05-20","pret":0.00861,"close":73.36}
{"ticker":"LLY","date":"2015-05-21","pret":-0.0015,"close":74.27}
{"ticker":"LLY","date":"2015-05-22","pret":0.00963,"close":74.3}
{"ticker":"LLY","date":"2015-05-26","pret":-0.00122,"close":74.31}
{"ticker":"LLY","date":"2015-05-27","pret":0.00539,"close":74.9}
{"ticker":"LLY","date":"2015-05-28","pret":0.0059,"close":76.41}
{"ticker":"LLY","date":"2015-05-29","pret":0.01789,"close":78.9}
{"ticker":"LLY","date":"2015-06-01","pret":0.03573,"close":79}
{"ticker":"LLY","date":"2015-06-02","pret":-0.00203,"close":77.95}
{"ticker":"LLY","date":"2015-06-03","pret":-0.0097,"close":77.83}
{"ticker":"LLY","date":"2015-06-04","pret":-0.0085,"close":77.68}
{"ticker":"LLY","date":"2015-06-05","pret":0.00284,"close":78.12}
{"ticker":"LLY","date":"2015-06-08","pret":0.0054,"close":78.52}
{"ticker":"LLY","date":"2015-06-09","pret":0.00499,"close":82.77}
{"ticker":"LLY","date":"2015-06-10","pret":0.04516,"close":83.18}
{"ticker":"LLY","date":"2015-06-11","pret":0.01357,"close":86.59}
{"ticker":"LLY","date":"2015-06-12","pret":0.0329,"close":84.21}
{"ticker":"LLY","date":"2015-06-15","pret":-0.02738,"close":84.08}
{"ticker":"LLY","date":"2015-06-16","pret":0.00406,"close":84.78}
{"ticker":"LLY","date":"2015-06-17","pret":0.00914,"close":83.53}
{"ticker":"LLY","date":"2015-06-18","pret":-0.00937,"close":83.04}
{"ticker":"LLY","date":"2015-06-19","pret":-0.01707,"close":82.63}
{"ticker":"LLY","date":"2015-06-22","pret":0.01001,"close":82.92}
{"ticker":"LLY","date":"2015-06-23","pret":0.00539,"close":82.67}
{"ticker":"LLY","date":"2015-06-24","pret":-0.01504,"close":82.26}
{"ticker":"LLY","date":"2015-06-25","pret":0.01992,"close":84.8}
{"ticker":"LLY","date":"2015-06-26","pret":0.01216,"close":85.85}
{"ticker":"LLY","date":"2015-06-29","pret":0.00188,"close":83.78}
{"ticker":"LLY","date":"2015-06-30","pret":-0.01001,"close":83.49}
{"ticker":"LLY","date":"2015-07-01","pret":-0.00832,"close":84.85}
{"ticker":"LLY","date":"2015-07-02","pret":0.01669,"close":86.14}
{"ticker":"LLY","date":"2015-07-06","pret":0.00117,"close":86.35}
{"ticker":"LLY","date":"2015-07-07","pret":0.01547,"close":88.73}
{"ticker":"LLY","date":"2015-07-08","pret":0.01864,"close":87.25}
{"ticker":"LLY","date":"2015-07-09","pret":-0.00306,"close":87.48}
{"ticker":"LLY","date":"2015-07-10","pret":0.0034,"close":88.29}
{"ticker":"LLY","date":"2015-07-13","pret":0.00947,"close":88.82}
{"ticker":"LLY","date":"2015-07-14","pret":-0.00101,"close":88.76}
{"ticker":"LLY","date":"2015-07-15","pret":-0.01425,"close":86.38}
{"ticker":"LLY","date":"2015-07-16","pret":-0.01134,"close":87.17}
{"ticker":"LLY","date":"2015-07-17","pret":0.0023,"close":87.37}
{"ticker":"LLY","date":"2015-07-20","pret":0.00801,"close":87.87}
{"ticker":"LLY","date":"2015-07-21","pret":-0.00137,"close":85.57}
{"ticker":"LLY","date":"2015-07-22","pret":-0.04986,"close":86.38}
{"ticker":"LLY","date":"2015-07-23","pret":0.06662,"close":86.76}
{"ticker":"LLY","date":"2015-07-24","pret":-0.03496,"close":84.72}
{"ticker":"LLY","date":"2015-07-27","pret":-0.0176,"close":84.15}
{"ticker":"LLY","date":"2015-07-28","pret":0.00248,"close":85.68}
{"ticker":"LLY","date":"2015-07-29","pret":0.01407,"close":85.09}
{"ticker":"LLY","date":"2015-07-30","pret":-0.01939,"close":84.54}
{"ticker":"LLY","date":"2015-07-31","pret":0.00733,"close":84.51}
{"ticker":"LLY","date":"2015-08-03","pret":-0.00082,"close":84.14}
{"ticker":"LLY","date":"2015-08-04","pret":-0.00378,"close":84.05}
{"ticker":"LLY","date":"2015-08-05","pret":0.00225,"close":84.73}
{"ticker":"LLY","date":"2015-08-06","pret":0.00542,"close":82.7}
{"ticker":"LLY","date":"2015-08-07","pret":-0.0315,"close":82.27}
{"ticker":"LLY","date":"2015-08-10","pret":0.00387,"close":83.51}
{"ticker":"LLY","date":"2015-08-11","pret":-0.00012,"close":83.54}
{"ticker":"LLY","date":"2015-08-12","pret":-0.00121,"close":83.38}
{"ticker":"LLY","date":"2015-08-13","pret":0.00591,"close":83.03}
{"ticker":"LLY","date":"2015-08-14","pret":-0.00349,"close":83.91}
{"ticker":"LLY","date":"2015-08-17","pret":0.00421,"close":83.47}
{"ticker":"LLY","date":"2015-08-18","pret":0.00682,"close":83.39}
{"ticker":"LLY","date":"2015-08-19","pret":-0.00826,"close":83.77}
{"ticker":"LLY","date":"2015-08-20","pret":0.04377,"close":87.33}
{"ticker":"LLY","date":"2015-08-21","pret":0.00138,"close":84.53}
{"ticker":"LLY","date":"2015-08-24","pret":-0.06385,"close":80.73}
{"ticker":"LLY","date":"2015-08-25","pret":0.0072,"close":78.26}
{"ticker":"LLY","date":"2015-08-26","pret":-0.02851,"close":81.1}
{"ticker":"LLY","date":"2015-08-27","pret":0.02363,"close":83.74}
{"ticker":"LLY","date":"2015-08-28","pret":0.02356,"close":83.19}
{"ticker":"LLY","date":"2015-08-31","pret":-0.00395,"close":82.35}
{"ticker":"LLY","date":"2015-09-01","pret":-0.03862,"close":79.8}
{"ticker":"LLY","date":"2015-09-02","pret":0.00572,"close":81.81}
{"ticker":"LLY","date":"2015-09-03","pret":0.01647,"close":81.6}
{"ticker":"LLY","date":"2015-09-04","pret":-0.01733,"close":80.32}
{"ticker":"LLY","date":"2015-09-08","pret":0.01012,"close":82.88}
{"ticker":"LLY","date":"2015-09-09","pret":0.02414,"close":81.09}
{"ticker":"LLY","date":"2015-09-10","pret":-0.02832,"close":80.84}
{"ticker":"LLY","date":"2015-09-11","pret":-0.00581,"close":81.8}
{"ticker":"LLY","date":"2015-09-14","pret":0.01562,"close":81.89}
{"ticker":"LLY","date":"2015-09-15","pret":0.00621,"close":82.96}
{"ticker":"LLY","date":"2015-09-16","pret":0.02006,"close":84.45}
{"ticker":"LLY","date":"2015-09-17","pret":0.00439,"close":89.98}
{"ticker":"LLY","date":"2015-09-18","pret":0.07116,"close":88.49}
{"ticker":"LLY","date":"2015-09-21","pret":-0.0178,"close":87.59}
{"ticker":"LLY","date":"2015-09-22","pret":-0.02592,"close":87.8}
{"ticker":"LLY","date":"2015-09-23","pret":0.0135,"close":86.69}
{"ticker":"LLY","date":"2015-09-24","pret":-0.01777,"close":85.35}
{"ticker":"LLY","date":"2015-09-25","pret":-0.00243,"close":84.06}
{"ticker":"LLY","date":"2015-09-28","pret":-0.03013,"close":79.74}
{"ticker":"LLY","date":"2015-09-29","pret":-0.04036,"close":80.28}
{"ticker":"LLY","date":"2015-09-30","pret":0.01433,"close":83.69}
{"ticker":"LLY","date":"2015-10-01","pret":0.02507,"close":85.18}
{"ticker":"LLY","date":"2015-10-02","pret":0.00668,"close":87.52}
{"ticker":"LLY","date":"2015-10-05","pret":0.04553,"close":86.57}
{"ticker":"LLY","date":"2015-10-06","pret":-0.01937,"close":84.17}
{"ticker":"LLY","date":"2015-10-07","pret":-0.02449,"close":83.99}
{"ticker":"LLY","date":"2015-10-08","pret":-0.01374,"close":83.77}
{"ticker":"LLY","date":"2015-10-09","pret":0.02588,"close":86.14}
{"ticker":"LLY","date":"2015-10-12","pret":-0.08241,"close":79.44}
{"ticker":"LLY","date":"2015-10-13","pret":0.01528,"close":79.62}
{"ticker":"LLY","date":"2015-10-14","pret":0.01468,"close":79.25}
{"ticker":"LLY","date":"2015-10-15","pret":-0.02034,"close":79.86}
{"ticker":"LLY","date":"2015-10-16","pret":0.01551,"close":81.51}
{"ticker":"LLY","date":"2015-10-19","pret":0.0068,"close":80.25}
{"ticker":"LLY","date":"2015-10-20","pret":-0.01215,"close":77.79}
{"ticker":"LLY","date":"2015-10-21","pret":-0.02425,"close":77.01}
{"ticker":"LLY","date":"2015-10-22","pret":-0.013,"close":76.98}
{"ticker":"LLY","date":"2015-10-23","pret":0.00426,"close":78.31}
{"ticker":"LLY","date":"2015-10-26","pret":0.00975,"close":79.11}
{"ticker":"LLY","date":"2015-10-27","pret":0.01508,"close":80.91}
{"ticker":"LLY","date":"2015-10-28","pret":0.02116,"close":83.07}
{"ticker":"LLY","date":"2015-10-29","pret":0.01346,"close":82}
{"ticker":"LLY","date":"2015-10-30","pret":-0.00268,"close":81.57}
{"ticker":"LLY","date":"2015-11-02","pret":-0.01152,"close":82.04}
{"ticker":"LLY","date":"2015-11-03","pret":0.01334,"close":81.67}
{"ticker":"LLY","date":"2015-11-04","pret":-0.00097,"close":81.05}
{"ticker":"LLY","date":"2015-11-05","pret":-0.0141,"close":80.61}
{"ticker":"LLY","date":"2015-11-06","pret":-0.00868,"close":80.46}
{"ticker":"LLY","date":"2015-11-09","pret":-0.00337,"close":79.36}
{"ticker":"LLY","date":"2015-11-10","pret":-0.01663,"close":80.06}
{"ticker":"LLY","date":"2015-11-11","pret":0.01751,"close":80.7}
{"ticker":"LLY","date":"2015-11-12","pret":0.0056,"close":79.86}
{"ticker":"LLY","date":"2015-11-13","pret":-0.01111,"close":79.55}
{"ticker":"LLY","date":"2015-11-16","pret":0.00426,"close":81.23}
{"ticker":"LLY","date":"2015-11-17","pret":0.01156,"close":81.3}
{"ticker":"LLY","date":"2015-11-18","pret":0.0069,"close":83.65}
{"ticker":"LLY","date":"2015-11-19","pret":0.02077,"close":83.72}
{"ticker":"LLY","date":"2015-11-20","pret":0.01314,"close":84.47}
{"ticker":"LLY","date":"2015-11-23","pret":0.00237,"close":84.74}
{"ticker":"LLY","date":"2015-11-24","pret":-0.01119,"close":83.88}
{"ticker":"LLY","date":"2015-11-25","pret":0.00382,"close":83.74}
{"ticker":"LLY","date":"2015-11-26"}
{"ticker":"LLY","date":"2015-11-27","pret":-0.00131,"close":83.65}
{"ticker":"LLY","date":"2015-11-30","pret":-0.00012,"close":82.04}
{"ticker":"LLY","date":"2015-12-01","pret":0.00536,"close":86.5}
{"ticker":"LLY","date":"2015-12-02","pret":0.02405,"close":84.56}
{"ticker":"LLY","date":"2015-12-03","pret":-0.01884,"close":83.06}
{"ticker":"LLY","date":"2015-12-04","pret":-0.01404,"close":86.62}
{"ticker":"LLY","date":"2015-12-07","pret":0.04658,"close":86.38}
{"ticker":"LLY","date":"2015-12-08","pret":-0.02115,"close":86.41}
{"ticker":"LLY","date":"2015-12-09","pret":0.00466,"close":83.86}
{"ticker":"LLY","date":"2015-12-10","pret":-0.02103,"close":84.91}
{"ticker":"LLY","date":"2015-12-11","pret":-0.00512,"close":83.29}
{"ticker":"LLY","date":"2015-12-14","pret":-0.00526,"close":84.68}
{"ticker":"LLY","date":"2015-12-15","pret":0.0216,"close":85.52}
{"ticker":"LLY","date":"2015-12-16","pret":0.00958,"close":86.29}
{"ticker":"LLY","date":"2015-12-17"}
{"ticker":"LLY","date":"2015-12-18","pret":-0.00501,"close":84.77}
{"ticker":"LLY","date":"2015-12-21","pret":0.00175,"close":86.04}
{"ticker":"LLY","date":"2015-12-22","pret":0.0064,"close":85.91}
{"ticker":"LLY","date":"2015-12-23","pret":0.00104,"close":86.2}
{"ticker":"LLY","date":"2015-12-24","pret":-0.00441,"close":85.85}
{"ticker":"LLY","date":"2015-12-28","pret":-0.00466,"close":85.49}
{"ticker":"LLY","date":"2015-12-29","pret":0.00303,"close":86.25}
{"ticker":"LLY","date":"2015-12-30","pret":0.00708,"close":86.2}
{"ticker":"LLY","date":"2015-12-31","pret":-0.00848,"close":84.26}
{"ticker":"LLY","date":"2016-01-04","pret":-0.02744,"close":82.87}
{"ticker":"LLY","date":"2016-01-05","pret":-0.00601,"close":84.11}
{"ticker":"LM","date":"2015-01-02","pret":0.00148,"close":53.69}
{"ticker":"LM","date":"2015-01-05","pret":-0.01476,"close":52.64}
{"ticker":"LM","date":"2015-01-06","pret":-0.0068,"close":52.4}
{"ticker":"LM","date":"2015-01-07","pret":0.00736,"close":53.21}
{"ticker":"LM","date":"2015-01-08","pret":0.0075,"close":53.92}
{"ticker":"LM","date":"2015-01-09","pret":0.00781,"close":53.79}
{"ticker":"LM","date":"2015-01-12","pret":-0.0052,"close":53.07}
{"ticker":"LM","date":"2015-01-13","pret":0.01295,"close":54.45}
{"ticker":"LM","date":"2015-01-14","pret":-0.01574,"close":54.04}
{"ticker":"LM","date":"2015-01-15","pret":0.00781,"close":53.3}
{"ticker":"LM","date":"2015-01-16","pret":-0.01662,"close":53.39}
{"ticker":"LM","date":"2015-01-20","pret":0.01031,"close":53.2}
{"ticker":"LM","date":"2015-01-21","pret":-0.01087,"close":53.52}
{"ticker":"LM","date":"2015-01-22","pret":0.01348,"close":55.48}
{"ticker":"LM","date":"2015-01-23","pret":0.02697,"close":54.87}
{"ticker":"LM","date":"2015-01-26","pret":-0.00946,"close":55.49}
{"ticker":"LM","date":"2015-01-27","pret":-0.00036,"close":54.8}
{"ticker":"LM","date":"2015-01-28","pret":0.01018,"close":53.5}
{"ticker":"LM","date":"2015-01-29","pret":-0.03367,"close":54.08}
{"ticker":"LM","date":"2015-01-30","pret":0.01042,"close":55.44}
{"ticker":"LM","date":"2015-02-02","pret":0.03315,"close":56.15}
{"ticker":"LM","date":"2015-02-03","pret":0.01405,"close":56.83}
{"ticker":"LM","date":"2015-02-04","pret":0.00282,"close":56.79}
{"ticker":"LM","date":"2015-02-05","pret":0.0065,"close":57.28}
{"ticker":"LM","date":"2015-02-06","pret":0.01235,"close":57.8}
{"ticker":"LM","date":"2015-02-09","pret":-0.00781,"close":57.32}
{"ticker":"LM","date":"2015-02-10","pret":0.01315,"close":57.82}
{"ticker":"LM","date":"2015-02-11","pret":-0.00604,"close":57.66}
{"ticker":"LM","date":"2015-02-12","pret":0.00242,"close":58.09}
{"ticker":"LM","date":"2015-02-13","pret":0.00241,"close":57.84}
{"ticker":"LM","date":"2015-02-17","pret":-0.005,"close":58.5}
{"ticker":"LM","date":"2015-02-18","pret":0.01834,"close":58.43}
{"ticker":"LM","date":"2015-02-19","pret":-0.01093,"close":58.44}
{"ticker":"LM","date":"2015-02-20","pret":0.00103,"close":58.92}
{"ticker":"LM","date":"2015-02-23","pret":0.00701,"close":58.64}
{"ticker":"LM","date":"2015-02-24","pret":-0.00102,"close":58.49}
{"ticker":"LM","date":"2015-02-25","pret":-0.00376,"close":58.68}
{"ticker":"LM","date":"2015-02-26","pret":0.00376,"close":58.3}
{"ticker":"LM","date":"2015-02-27","pret":-0.00719,"close":57.27}
{"ticker":"LM","date":"2015-03-02","pret":-0.0154,"close":58.08}
{"ticker":"LM","date":"2015-03-03","pret":0.01162,"close":57.92}
{"ticker":"LM","date":"2015-03-04","pret":-0.00415,"close":57}
{"ticker":"LM","date":"2015-03-05","pret":-0.00904,"close":57.25}
{"ticker":"LM","date":"2015-03-06","pret":0.00052,"close":56.65}
{"ticker":"LM","date":"2015-03-09","pret":-0.01071,"close":56.55}
{"ticker":"LM","date":"2015-03-10","pret":-0.00886,"close":54.69}
{"ticker":"LM","date":"2015-03-11","pret":-0.02652,"close":55.03}
{"ticker":"LM","date":"2015-03-12","pret":0.00964,"close":56.33}
{"ticker":"LM","date":"2015-03-13","pret":0.01545,"close":55.98}
{"ticker":"LM","date":"2015-03-16","pret":0.00604,"close":57.47}
{"ticker":"LM","date":"2015-03-17","pret":0.01373,"close":56.96}
{"ticker":"LM","date":"2015-03-18","pret":-0.00596,"close":57.78}
{"ticker":"LM","date":"2015-03-19","pret":0.01119,"close":56.91}
{"ticker":"LM","date":"2015-03-20","pret":-0.00348,"close":58.27}
{"ticker":"LM","date":"2015-03-23","pret":0.01987,"close":58.08}
{"ticker":"LM","date":"2015-03-24","pret":-0.01136,"close":57.04}
{"ticker":"LM","date":"2015-03-25","pret":-0.01464,"close":55.33}
{"ticker":"LM","date":"2015-03-26","pret":-0.03375,"close":55.73}
{"ticker":"LM","date":"2015-03-27","pret":0.01156,"close":55.51}
{"ticker":"LM","date":"2015-03-30","pret":0.00448,"close":55.98}
{"ticker":"LM","date":"2015-03-31","pret":-0.00556,"close":55.2}
{"ticker":"LM","date":"2015-04-01","pret":-0.0123,"close":55.18}
{"ticker":"LM","date":"2015-04-02","pret":0.00707,"close":55.58}
{"ticker":"LM","date":"2015-04-06","pret":-0.00744,"close":54.88}
{"ticker":"LM","date":"2015-04-07","pret":0.00073,"close":54.34}
{"ticker":"LM","date":"2015-04-08","pret":-0.01355,"close":54.49}
{"ticker":"LM","date":"2015-04-09","pret":0.00203,"close":54.91}
{"ticker":"LM","date":"2015-04-10","pret":0.01025,"close":54.43}
{"ticker":"LM","date":"2015-04-13","pret":-0.00786,"close":54.75}
{"ticker":"LM","date":"2015-04-14","pret":0.00312,"close":54.31}
{"ticker":"LM","date":"2015-04-15","pret":-0.0011,"close":54.31}
{"ticker":"LM","date":"2015-04-16","pret":-0.00625,"close":54.19}
{"ticker":"LM","date":"2015-04-17","pret":-0.01,"close":53.47}
{"ticker":"LM","date":"2015-04-20","pret":0.00112,"close":54.14}
{"ticker":"LM","date":"2015-04-21","pret":0.00833,"close":53.79}
{"ticker":"LM","date":"2015-04-22","pret":-0.00722,"close":54.46}
{"ticker":"LM","date":"2015-04-23","pret":0.00906,"close":54.53}
{"ticker":"LM","date":"2015-04-24","pret":0.00368,"close":54.6}
{"ticker":"LM","date":"2015-04-27","pret":0.00749,"close":53.84}
{"ticker":"LM","date":"2015-04-28","pret":-0.02432,"close":54.32}
{"ticker":"LM","date":"2015-04-29","pret":0.00651,"close":53.62}
{"ticker":"LM","date":"2015-04-30","pret":-0.01174,"close":52.65}
{"ticker":"LM","date":"2015-05-01","pret":0.00729,"close":54.89}
{"ticker":"LM","date":"2015-05-04","pret":0.02881,"close":55.19}
{"ticker":"LM","date":"2015-05-05","pret":-0.00599,"close":54.87}
{"ticker":"LM","date":"2015-05-06","pret":0.00018,"close":54.34}
{"ticker":"LM","date":"2015-05-07","pret":-0.01429,"close":53.68}
{"ticker":"LM","date":"2015-05-08","pret":0.0024,"close":54.34}
{"ticker":"LM","date":"2015-05-11","pret":-0.00166,"close":54.14}
{"ticker":"LM","date":"2015-05-12","pret":-0.01318,"close":53.76}
{"ticker":"LM","date":"2015-05-13","pret":0.00652,"close":54.01}
{"ticker":"LM","date":"2015-05-14","pret":0.00795,"close":54.65}
{"ticker":"LM","date":"2015-05-15","pret":0.00661,"close":54.69}
{"ticker":"LM","date":"2015-05-18","pret":-0.00256,"close":54.52}
{"ticker":"LM","date":"2015-05-19","pret":0.00256,"close":54.3}
{"ticker":"LM","date":"2015-05-20","pret":-0.00422,"close":53.94}
{"ticker":"LM","date":"2015-05-21","pret":-0.01164,"close":53.79}
{"ticker":"LM","date":"2015-05-22","pret":-0.00242,"close":53.77}
{"ticker":"LM","date":"2015-05-26","pret":0.00056,"close":53.59}
{"ticker":"LM","date":"2015-05-27","pret":0.00168,"close":53.99}
{"ticker":"LM","date":"2015-05-28","pret":0.00334,"close":53.65}
{"ticker":"LM","date":"2015-05-29","pret":-0.00781,"close":53.36}
{"ticker":"LM","date":"2015-06-01","pret":0.00336,"close":53.53}
{"ticker":"LM","date":"2015-06-02","pret":-0.0071,"close":53.56}
{"ticker":"LM","date":"2015-06-03","pret":0.01507,"close":54.77}
{"ticker":"LM","date":"2015-06-04","pret":0.00497,"close":53.82}
{"ticker":"LM","date":"2015-06-05","pret":-0.00608,"close":54.37}
{"ticker":"LM","date":"2015-06-08","pret":0.00406,"close":54.06}
{"ticker":"LM","date":"2015-06-09","pret":-0.00906,"close":53.77}
{"ticker":"LM","date":"2015-06-10","pret":-0.00279,"close":53.85}
{"ticker":"LM","date":"2015-06-11","pret":0.00539,"close":53.67}
{"ticker":"LM","date":"2015-06-12","pret":-0.01137,"close":52.87}
{"ticker":"LM","date":"2015-06-15","pret":-0.01606,"close":52.65}
{"ticker":"LM","date":"2015-06-16","pret":0.00361,"close":52.78}
{"ticker":"LM","date":"2015-06-17","pret":0.00605,"close":53.26}
{"ticker":"LM","date":"2015-06-18","pret":0.0077,"close":54}
{"ticker":"LM","date":"2015-06-19","pret":0.00709,"close":53.33}
{"ticker":"LM","date":"2015-06-22","pret":0.00186,"close":53.65}
{"ticker":"LM","date":"2015-06-23","pret":-0.00353,"close":52.99}
{"ticker":"LM","date":"2015-06-24","pret":-0.01746,"close":52.47}
{"ticker":"LM","date":"2015-06-25","pret":-0.00475,"close":51.81}
{"ticker":"LM","date":"2015-06-26","pret":-0.0111,"close":51.87}
{"ticker":"LM","date":"2015-06-29","pret":-0.01122,"close":50.45}
{"ticker":"LM","date":"2015-06-30","pret":-0.00644,"close":51.53}
{"ticker":"LM","date":"2015-07-01","pret":0.0301,"close":51.39}
{"ticker":"LM","date":"2015-07-02","pret":-0.02463,"close":50.88}
{"ticker":"LM","date":"2015-07-06","pret":-0.03308,"close":50.33}
{"ticker":"LM","date":"2015-07-07","pret":0.0128,"close":50.48}
{"ticker":"LM","date":"2015-07-08","pret":-0.00859,"close":49.3}
{"ticker":"LM","date":"2015-07-09","pret":0.0014,"close":49.07}
{"ticker":"LM","date":"2015-07-10","pret":-0.00281,"close":49.34}
{"ticker":"LM","date":"2015-07-13","pret":0.0084,"close":49.36}
{"ticker":"LM","date":"2015-07-14","pret":-0.01849,"close":49.19}
{"ticker":"LM","date":"2015-07-15","pret":0.00122,"close":49.2}
{"ticker":"LM","date":"2015-07-16","pret":0.00666,"close":49.66}
{"ticker":"LM","date":"2015-07-17","pret":-0.00222,"close":49.17}
{"ticker":"LM","date":"2015-07-20","pret":-0.00668,"close":48.71}
{"ticker":"LM","date":"2015-07-21","pret":-0.01144,"close":48.65}
{"ticker":"LM","date":"2015-07-22","pret":-0.00062,"close":48.87}
{"ticker":"LM","date":"2015-07-23","pret":0.00819,"close":48.53}
{"ticker":"LM","date":"2015-07-24","pret":-0.01086,"close":47.56}
{"ticker":"LM","date":"2015-07-27","pret":-0.02906,"close":47.33}
{"ticker":"LM","date":"2015-07-28","pret":0.01118,"close":47.67}
{"ticker":"LM","date":"2015-07-29","pret":0.0021,"close":48.27}
{"ticker":"LM","date":"2015-07-30","pret":0.00896,"close":48.83}
{"ticker":"LM","date":"2015-07-31","pret":0.01278,"close":49.34}
{"ticker":"LM","date":"2015-08-03","pret":0.011,"close":49.74}
{"ticker":"LM","date":"2015-08-04","pret":0.00707,"close":49.64}
{"ticker":"LM","date":"2015-08-05","pret":0.00722,"close":48.98}
{"ticker":"LM","date":"2015-08-06","pret":-0.02099,"close":48.11}
{"ticker":"LM","date":"2015-08-07","pret":-0.01998,"close":47.8}
{"ticker":"LM","date":"2015-08-10","pret":0.00436,"close":48.95}
{"ticker":"LM","date":"2015-08-11","pret":0.00207,"close":48.14}
{"ticker":"LM","date":"2015-08-12","pret":-0.01752,"close":48.31}
{"ticker":"LM","date":"2015-08-13","pret":0.03595,"close":49.11}
{"ticker":"LM","date":"2015-08-14","pret":-0.0055,"close":49.11}
{"ticker":"LM","date":"2015-08-17","pret":-0.00532,"close":48.83}
{"ticker":"LM","date":"2015-08-18","pret":0.00164,"close":48.74}
{"ticker":"LM","date":"2015-08-19","pret":-0.0072,"close":48.12}
{"ticker":"LM","date":"2015-08-20","pret":-0.0158,"close":47.19}
{"ticker":"LM","date":"2015-08-21","pret":-0.02397,"close":46.09}
{"ticker":"LM","date":"2015-08-24","pret":-0.05585,"close":44.16}
{"ticker":"LM","date":"2015-08-25","pret":0.04982,"close":42.97}
{"ticker":"LM","date":"2015-08-26","pret":-0.04914,"close":43.87}
{"ticker":"LM","date":"2015-08-27","pret":0.00678,"close":45.12}
{"ticker":"LM","date":"2015-08-28","pret":0.00942,"close":44.75}
{"ticker":"LM","date":"2015-08-31","pret":-0.00942,"close":44.33}
{"ticker":"LM","date":"2015-09-01","pret":-0.02417,"close":42.75}
{"ticker":"LM","date":"2015-09-02","pret":0.00965,"close":42.69}
{"ticker":"LM","date":"2015-09-03","pret":-0.02805,"close":42.39}
{"ticker":"LM","date":"2015-09-04","pret":-0.02669,"close":41.5}
{"ticker":"LM","date":"2015-09-08","pret":0.02245,"close":43.21}
{"ticker":"LM","date":"2015-09-09","pret":0.03526,"close":42.81}
{"ticker":"LM","date":"2015-09-10","pret":-0.02867,"close":42.52}
{"ticker":"LM","date":"2015-09-11","pret":-0.00754,"close":42.6}
{"ticker":"LM","date":"2015-09-14","pret":0.00707,"close":42.15}
{"ticker":"LM","date":"2015-09-15","pret":-0.0073,"close":42.89}
{"ticker":"LM","date":"2015-09-16","pret":0.01222,"close":43.84}
{"ticker":"LM","date":"2015-09-17","pret":0.02377,"close":44.04}
{"ticker":"LM","date":"2015-09-18","pret":-0.01078,"close":42.88}
{"ticker":"LM","date":"2015-09-21","pret":-0.00231,"close":42.98}
{"ticker":"LM","date":"2015-09-22","pret":-0.03312,"close":42.04}
{"ticker":"LM","date":"2015-09-23","pret":0.00381,"close":41.86}
{"ticker":"LM","date":"2015-09-24","pret":-0.0139,"close":42.02}
{"ticker":"LM","date":"2015-09-25","pret":0.02266,"close":42.16}
{"ticker":"LM","date":"2015-09-28","pret":-0.01067,"close":41.36}
{"ticker":"LM","date":"2015-09-29","pret":-0.0132,"close":41.18}
{"ticker":"LM","date":"2015-09-30","pret":0.00842,"close":41.61}
{"ticker":"LM","date":"2015-10-01","pret":-0.00552,"close":41.25}
{"ticker":"LM","date":"2015-10-02","pret":-0.02438,"close":41.96}
{"ticker":"LM","date":"2015-10-05","pret":0.04394,"close":42.99}
{"ticker":"LM","date":"2015-10-06","pret":0.00518,"close":43.7}
{"ticker":"LM","date":"2015-10-07","pret":0.03032,"close":43.85}
{"ticker":"LM","date":"2015-10-08","pret":-0.00709,"close":44.07}
{"ticker":"LM","date":"2015-10-09","pret":0.00982,"close":43.85}
{"ticker":"LM","date":"2015-10-12","pret":-0.00136,"close":43.74}
{"ticker":"LM","date":"2015-10-13","pret":-0.00915,"close":43.29}
{"ticker":"LM","date":"2015-10-14","pret":-0.00322,"close":42.93}
{"ticker":"LM","date":"2015-10-15","pret":-0.00601,"close":43.44}
{"ticker":"LM","date":"2015-10-16","pret":0.01107,"close":43.81}
{"ticker":"LM","date":"2015-10-19","pret":-0.00069,"close":43.06}
{"ticker":"LM","date":"2015-10-20","pret":-0.01154,"close":43.17}
{"ticker":"LM","date":"2015-10-21","pret":0.00579,"close":43.49}
{"ticker":"LM","date":"2015-10-22","pret":0.00621,"close":45.16}
{"ticker":"LM","date":"2015-10-23","pret":0.0431,"close":45.56}
{"ticker":"LM","date":"2015-10-26","pret":0.00088,"close":45.34}
{"ticker":"LM","date":"2015-10-27","pret":-0.01237,"close":44.7}
{"ticker":"LM","date":"2015-10-28","pret":-0.00691,"close":45.76}
{"ticker":"LM","date":"2015-10-29","pret":0.01818,"close":45.16}
{"ticker":"LM","date":"2015-10-30","pret":-0.03057,"close":44.75}
{"ticker":"LM","date":"2015-11-02","pret":0.01663,"close":45.74}
{"ticker":"LM","date":"2015-11-03","pret":0.02029,"close":45.88}
{"ticker":"LM","date":"2015-11-04","pret":0.0061,"close":45.12}
{"ticker":"LM","date":"2015-11-05","pret":-0.01795,"close":45.81}
{"ticker":"LM","date":"2015-11-06","pret":0.0238,"close":45.46}
{"ticker":"LM","date":"2015-11-09","pret":-0.01522,"close":45.07}
{"ticker":"LM","date":"2015-11-10","pret":-0.01723,"close":44.56}
{"ticker":"LM","date":"2015-11-11","pret":0.00423,"close":44.19}
{"ticker":"LM","date":"2015-11-12","pret":-0.00936,"close":43.16}
{"ticker":"LM","date":"2015-11-13","pret":-0.03696,"close":42.42}
{"ticker":"LM","date":"2015-11-16","pret":-0.01499,"close":43.15}
{"ticker":"LM","date":"2015-11-17","pret":0.01963,"close":42.74}
{"ticker":"LM","date":"2015-11-18","pret":-0.00487,"close":44.11}
{"ticker":"LM","date":"2015-11-19","pret":0.02752,"close":43.77}
{"ticker":"LM","date":"2015-11-20","pret":-0.00772,"close":43.38}
{"ticker":"LM","date":"2015-11-23","pret":-0.01031,"close":42.86}
{"ticker":"LM","date":"2015-11-24","pret":-0.01719,"close":42.81}
{"ticker":"LM","date":"2015-11-25","pret":0.00607,"close":43.67}
{"ticker":"LM","date":"2015-11-26"}
{"ticker":"LM","date":"2015-11-27","pret":0.01709,"close":43.55}
{"ticker":"LM","date":"2015-11-30","pret":-0.00023,"close":44.38}
{"ticker":"LM","date":"2015-12-01","pret":0.02443,"close":44.88}
{"ticker":"LM","date":"2015-12-02","pret":0.00357,"close":43.9}
{"ticker":"LM","date":"2015-12-03","pret":-0.01934,"close":43.75}
{"ticker":"LM","date":"2015-12-04","pret":-0.00478,"close":44.34}
{"ticker":"LM","date":"2015-12-07","pret":0.00478,"close":43.21}
{"ticker":"LM","date":"2015-12-08","pret":-0.01717,"close":42.12}
{"ticker":"LM","date":"2015-12-09","pret":-0.03144,"close":41.61}
{"ticker":"LM","date":"2015-12-10","pret":-0.01199,"close":41.6}
{"ticker":"LM","date":"2015-12-11","pret":-0.01678,"close":39.66}
{"ticker":"LM","date":"2015-12-14","pret":-0.02886,"close":38.12}
{"ticker":"LM","date":"2015-12-15","pret":-0.02842,"close":38.71}
{"ticker":"LM","date":"2015-12-16","pret":0.01444,"close":40.26}
{"ticker":"LM","date":"2015-12-17"}
{"ticker":"LM","date":"2015-12-18","pret":-0.00488,"close":37.85}
{"ticker":"LM","date":"2015-12-21","pret":-0.01634,"close":38.56}
{"ticker":"LM","date":"2015-12-22","pret":0.0073,"close":38.75}
{"ticker":"LM","date":"2015-12-23","pret":0.01494,"close":39.74}
{"ticker":"LM","date":"2015-12-24","pret":0.01674,"close":39.67}
{"ticker":"LM","date":"2015-12-28","pret":-0.00757,"close":39.54}
{"ticker":"LM","date":"2015-12-29","pret":0.00958,"close":39.76}
{"ticker":"LM","date":"2015-12-30","pret":-0.00731,"close":39.35}
{"ticker":"LM","date":"2015-12-31","pret":-0.01247,"close":39.23}
{"ticker":"LM","date":"2016-01-04","pret":-0.02043,"close":39.73}
{"ticker":"LM","date":"2016-01-05","pret":0.0387,"close":38.68}
{"ticker":"LMAT","date":"2015-01-02","pret":-0.02012,"close":7.82}
{"ticker":"LMAT","date":"2015-01-05","pret":0.05919,"close":7.72}
{"ticker":"LMAT","date":"2015-01-06","pret":-0.05109,"close":7.29}
{"ticker":"LMAT","date":"2015-01-07","pret":-0.01763,"close":7.36}
{"ticker":"LMAT","date":"2015-01-08","pret":0.00546,"close":7.43}
{"ticker":"LMAT","date":"2015-01-09","pret":0.02817,"close":7.71}
{"ticker":"LMAT","date":"2015-01-12","pret":0.02482,"close":7.71}
{"ticker":"LMAT","date":"2015-01-13","pret":-0.01168,"close":7.54}
{"ticker":"LMAT","date":"2015-01-14","pret":-0.01579,"close":7.57}
{"ticker":"LMAT","date":"2015-01-15","pret":0.00529,"close":7.49}
{"ticker":"LMAT","date":"2015-01-16","pret":0.00658,"close":7.61}
{"ticker":"LMAT","date":"2015-01-20","pret":0.0156,"close":7.68}
{"ticker":"LMAT","date":"2015-01-21","pret":-0.03948,"close":7.38}
{"ticker":"LMAT","date":"2015-01-22","pret":-0.0108,"close":7.5}
{"ticker":"LMAT","date":"2015-01-23","pret":0.02148,"close":7.8}
{"ticker":"LMAT","date":"2015-01-26","pret":0.03266,"close":7.71}
{"ticker":"LMAT","date":"2015-01-27","pret":-0.02209,"close":7.8}
{"ticker":"LMAT","date":"2015-01-28","pret":0.02338,"close":7.9}
{"ticker":"LMAT","date":"2015-01-29","pret":0.00128,"close":7.91}
{"ticker":"LMAT","date":"2015-01-30","pret":0.00256,"close":7.95}
{"ticker":"LMAT","date":"2015-02-02","pret":-0.0077,"close":7.75}
{"ticker":"LMAT","date":"2015-02-03","pret":-0.00129,"close":7.73}
{"ticker":"LMAT","date":"2015-02-04","pret":0,"close":7.72}
{"ticker":"LMAT","date":"2015-02-05","pret":0.00643,"close":7.78}
{"ticker":"LMAT","date":"2015-02-06","pret":0,"close":7.67}
{"ticker":"LMAT","date":"2015-02-09","pret":-0.01942,"close":7.68}
{"ticker":"LMAT","date":"2015-02-10","pret":0.0104,"close":7.69}
{"ticker":"LMAT","date":"2015-02-11","pret":-0.00389,"close":7.84}
{"ticker":"LMAT","date":"2015-02-12","pret":-0.0039,"close":7.58}
{"ticker":"LMAT","date":"2015-02-13","pret":-0.01048,"close":7.66}
{"ticker":"LMAT","date":"2015-02-17","pret":-0.00927,"close":7.55}
{"ticker":"LMAT","date":"2015-02-18","pret":0.01452,"close":7.9}
{"ticker":"LMAT","date":"2015-02-19","pret":0.01173,"close":7.78}
{"ticker":"LMAT","date":"2015-02-20","pret":0.01031,"close":7.63}
{"ticker":"LMAT","date":"2015-02-23","pret":-0.02598,"close":7.79}
{"ticker":"LMAT","date":"2015-02-24","pret":0.00263,"close":7.72}
{"ticker":"LMAT","date":"2015-02-25","pret":-0.00263,"close":7.74}
{"ticker":"LMAT","date":"2015-02-26","pret":0.05129,"close":7.89}
{"ticker":"LMAT","date":"2015-02-27","pret":-0.00125,"close":7.62}
{"ticker":"LMAT","date":"2015-03-02","pret":-0.02151,"close":7.58}
{"ticker":"LMAT","date":"2015-03-03","pret":-0.03381,"close":7.82}
{"ticker":"LMAT","date":"2015-03-04","pret":0.04272,"close":8.33}
{"ticker":"LMAT","date":"2015-03-05","pret":0.05666,"close":8.23}
{"ticker":"LMAT","date":"2015-03-06","pret":-0.01084,"close":8.23}
{"ticker":"LMAT","date":"2015-03-09","pret":-0.00729,"close":8.31}
{"ticker":"LMAT","date":"2015-03-10","pret":0.01813,"close":8.34}
{"ticker":"LMAT","date":"2015-03-11","pret":0,"close":8.01}
{"ticker":"LMAT","date":"2015-03-12","pret":-0.00842,"close":7.98}
{"ticker":"LMAT","date":"2015-03-13","pret":-0.01951,"close":7.79}
{"ticker":"LMAT","date":"2015-03-16","pret":-0.04021,"close":7.88}
{"ticker":"LMAT","date":"2015-03-17","pret":0.01527,"close":8}
{"ticker":"LMAT","date":"2015-03-18","pret":0.01504,"close":8}
{"ticker":"LMAT","date":"2015-03-19","pret":-0.00124,"close":8.27}
{"ticker":"LMAT","date":"2015-03-20","pret":0.02582,"close":8.16}
{"ticker":"LMAT","date":"2015-03-23","pret":0,"close":8.21}
{"ticker":"LMAT","date":"2015-03-24","pret":0.01326,"close":8.34}
{"ticker":"LMAT","date":"2015-03-25","pret":-0.0012,"close":8.35}
{"ticker":"LMAT","date":"2015-03-26","pret":0.0012,"close":8.25}
{"ticker":"LMAT","date":"2015-03-27","pret":-0.01569,"close":8.33}
{"ticker":"LMAT","date":"2015-03-30","pret":0.01689,"close":8.24}
{"ticker":"LMAT","date":"2015-03-31","pret":-0.01446,"close":8.38}
{"ticker":"LMAT","date":"2015-04-01","pret":0.00363,"close":8.27}
{"ticker":"LMAT","date":"2015-04-02","pret":-0.00606,"close":8.28}
{"ticker":"LMAT","date":"2015-04-06","pret":0.00727,"close":8.2}
{"ticker":"LMAT","date":"2015-04-07","pret":-0.01093,"close":8.28}
{"ticker":"LMAT","date":"2015-04-08","pret":0.01695,"close":8.35}
{"ticker":"LMAT","date":"2015-04-09","pret":0.0024,"close":8.3}
{"ticker":"LMAT","date":"2015-04-10","pret":-0.00601,"close":8.38}
{"ticker":"LMAT","date":"2015-04-13","pret":0.01198,"close":8.4}
{"ticker":"LMAT","date":"2015-04-14","pret":0,"close":8.4}
{"ticker":"LMAT","date":"2015-04-15","pret":0,"close":8.44}
{"ticker":"LMAT","date":"2015-04-16","pret":0.0083,"close":8.61}
{"ticker":"LMAT","date":"2015-04-17","pret":0.01639,"close":8.51}
{"ticker":"LMAT","date":"2015-04-20","pret":-0.00349,"close":8.58}
{"ticker":"LMAT","date":"2015-04-21","pret":-0.0035,"close":8.54}
{"ticker":"LMAT","date":"2015-04-22","pret":-0.01176,"close":8.44}
{"ticker":"LMAT","date":"2015-04-23","pret":0.00354,"close":8.57}
{"ticker":"LMAT","date":"2015-04-24","pret":0.00471,"close":8.6}
{"ticker":"LMAT","date":"2015-04-27","pret":0.01167,"close":8.67}
{"ticker":"LMAT","date":"2015-04-28","pret":0.00578,"close":8.85}
{"ticker":"LMAT","date":"2015-04-29","pret":0.03736,"close":8.67}
{"ticker":"LMAT","date":"2015-04-30","pret":-0.01455,"close":9.06}
{"ticker":"LMAT","date":"2015-05-01","pret":0.00338,"close":8.98}
{"ticker":"LMAT","date":"2015-05-04","pret":0.04289,"close":9.42}
{"ticker":"LMAT","date":"2015-05-05","pret":0.02235,"close":9.63}
{"ticker":"LMAT","date":"2015-05-06","pret":0.02598,"close":9.8}
{"ticker":"LMAT","date":"2015-05-07","pret":0.00512,"close":9.9}
{"ticker":"LMAT","date":"2015-05-08","pret":0.0202,"close":10.24}
{"ticker":"LMAT","date":"2015-05-11","pret":0.0944,"close":10.44}
{"ticker":"LMAT","date":"2015-05-12","pret":-0.05134,"close":10.25}
{"ticker":"LMAT","date":"2015-05-13","pret":-0.01837,"close":10.15}
{"ticker":"LMAT","date":"2015-05-14","pret":-0.00685,"close":10}
{"ticker":"LMAT","date":"2015-05-15","pret":-0.0069,"close":10.03}
{"ticker":"LMAT","date":"2015-05-18","pret":-0.00297,"close":10.17}
{"ticker":"LMAT","date":"2015-05-19","pret":0.01477,"close":10.21}
{"ticker":"LMAT","date":"2015-05-20","pret":-0.00294,"close":10.18}
{"ticker":"LMAT","date":"2015-05-21","pret":0.00294,"close":10.21}
{"ticker":"LMAT","date":"2015-05-22","pret":0.00293,"close":10.25}
{"ticker":"LMAT","date":"2015-05-26","pret":-0.00881,"close":9.87}
{"ticker":"LMAT","date":"2015-05-27","pret":-0.02187,"close":10.31}
{"ticker":"LMAT","date":"2015-05-28","pret":0.03554,"close":10}
{"ticker":"LMAT","date":"2015-05-29","pret":-0.02355,"close":10.14}
{"ticker":"LMAT","date":"2015-06-01","pret":-0.00298,"close":9.98}
{"ticker":"LMAT","date":"2015-06-02","pret":-0.001,"close":10.43}
{"ticker":"LMAT","date":"2015-06-03","pret":0.04675,"close":10.88}
{"ticker":"LMAT","date":"2015-06-04","pret":0.03276,"close":11.12}
{"ticker":"LMAT","date":"2015-06-05","pret":0.03883,"close":11.09}
{"ticker":"LMAT","date":"2015-06-08","pret":-0.01787,"close":10.93}
{"ticker":"LMAT","date":"2015-06-09","pret":-0.01088,"close":10.75}
{"ticker":"LMAT","date":"2015-06-10","pret":-0.03148,"close":10.8}
{"ticker":"LMAT","date":"2015-06-11","pret":0.02416,"close":10.8}
{"ticker":"LMAT","date":"2015-06-12","pret":-0.01573,"close":10.79}
{"ticker":"LMAT","date":"2015-06-15","pret":0.0139,"close":11.1}
{"ticker":"LMAT","date":"2015-06-16","pret":0.02543,"close":11.13}
{"ticker":"LMAT","date":"2015-06-17","pret":0.00715,"close":11}
{"ticker":"LMAT","date":"2015-06-18","pret":-0.01525,"close":11.07}
{"ticker":"LMAT","date":"2015-06-19","pret":0.0099,"close":11.23}
{"ticker":"LMAT","date":"2015-06-22","pret":0.00179,"close":11.22}
{"ticker":"LMAT","date":"2015-06-23","pret":0.00268,"close":10.99}
{"ticker":"LMAT","date":"2015-06-24","pret":-0.02345,"close":10.76}
{"ticker":"LMAT","date":"2015-06-25","pret":-0.02494,"close":10.81}
{"ticker":"LMAT","date":"2015-06-26","pret":0.00746,"close":11.1}
{"ticker":"LMAT","date":"2015-06-29","pret":0.02476,"close":11.53}
{"ticker":"LMAT","date":"2015-06-30","pret":0.04948,"close":12.06}
{"ticker":"LMAT","date":"2015-07-01","pret":0.0422,"close":12.08}
{"ticker":"LMAT","date":"2015-07-02","pret":0.00083,"close":11.3}
{"ticker":"LMAT","date":"2015-07-06","pret":-0.06746,"close":11.59}
{"ticker":"LMAT","date":"2015-07-07","pret":0.02357,"close":11.42}
{"ticker":"LMAT","date":"2015-07-08","pret":-0.02446,"close":11.27}
{"ticker":"LMAT","date":"2015-07-09","pret":0.00617,"close":11.3}
{"ticker":"LMAT","date":"2015-07-10","pret":-0.00706,"close":11.71}
{"ticker":"LMAT","date":"2015-07-13","pret":0.03393,"close":11.24}
{"ticker":"LMAT","date":"2015-07-14","pret":-0.03659,"close":11.13}
{"ticker":"LMAT","date":"2015-07-15","pret":-0.0125,"close":11.28}
{"ticker":"LMAT","date":"2015-07-16","pret":0.01869,"close":11.32}
{"ticker":"LMAT","date":"2015-07-17","pret":0,"close":11.33}
{"ticker":"LMAT","date":"2015-07-20","pret":0.00352,"close":11.43}
{"ticker":"LMAT","date":"2015-07-21","pret":0.00962,"close":11.33}
{"ticker":"LMAT","date":"2015-07-22","pret":-0.01845,"close":11.5}
{"ticker":"LMAT","date":"2015-07-23","pret":0.02452,"close":11.43}
{"ticker":"LMAT","date":"2015-07-24","pret":-0.01218,"close":11.24}
{"ticker":"LMAT","date":"2015-07-27","pret":-0.015,"close":11.21}
{"ticker":"LMAT","date":"2015-07-28","pret":0.00178,"close":11.24}
{"ticker":"LMAT","date":"2015-07-29","pret":0.08746,"close":12.78}
{"ticker":"LMAT","date":"2015-07-30","pret":0.04063,"close":13.4}
{"ticker":"LMAT","date":"2015-07-31","pret":0.04503,"close":14.24}
{"ticker":"LMAT","date":"2015-08-03","pret":0.0782,"close":14.1}
{"ticker":"LMAT","date":"2015-08-04","pret":-0.02516,"close":13.97}
{"ticker":"LMAT","date":"2015-08-05","pret":-0.00996,"close":13.81}
{"ticker":"LMAT","date":"2015-08-06","pret":-0.01367,"close":13.27}
{"ticker":"LMAT","date":"2015-08-07","pret":-0.04521,"close":13.2}
{"ticker":"LMAT","date":"2015-08-10","pret":0,"close":13.33}
{"ticker":"LMAT","date":"2015-08-11","pret":0.00454,"close":13.45}
{"ticker":"LMAT","date":"2015-08-12","pret":-0.00151,"close":13.23}
{"ticker":"LMAT","date":"2015-08-13","pret":0.00226,"close":13.57}
{"ticker":"LMAT","date":"2015-08-14","pret":0.01942,"close":13.61}
{"ticker":"LMAT","date":"2015-08-17","pret":0.00957,"close":13.95}
{"ticker":"LMAT","date":"2015-08-18","pret":0.02888,"close":14.15}
{"ticker":"LMAT","date":"2015-08-19","pret":0.00709,"close":14.11}
{"ticker":"LMAT","date":"2015-08-20","pret":-0.00567,"close":13.47}
{"ticker":"LMAT","date":"2015-08-21","pret":-0.06686,"close":13.47}
{"ticker":"LMAT","date":"2015-08-24","pret":-0.02073,"close":13.22}
{"ticker":"LMAT","date":"2015-08-25","pret":0.05509,"close":13.54}
{"ticker":"LMAT","date":"2015-08-26","pret":0.01313,"close":13.41}
{"ticker":"LMAT","date":"2015-08-27","pret":-0.01166,"close":13.31}
{"ticker":"LMAT","date":"2015-08-28","pret":-0.03355,"close":13.45}
{"ticker":"LMAT","date":"2015-08-31","pret":0.01952,"close":13.22}
{"ticker":"LMAT","date":"2015-09-01","pret":-0.03326,"close":12.61}
{"ticker":"LMAT","date":"2015-09-02","pret":-0.02569,"close":13.05}
{"ticker":"LMAT","date":"2015-09-03","pret":0.02876,"close":12.72}
{"ticker":"LMAT","date":"2015-09-04","pret":-0.03271,"close":12.8}
{"ticker":"LMAT","date":"2015-09-08","pret":0.01571,"close":13.2}
{"ticker":"LMAT","date":"2015-09-09","pret":0.03447,"close":13.13}
{"ticker":"LMAT","date":"2015-09-10","pret":-0.02671,"close":13.03}
{"ticker":"LMAT","date":"2015-09-11","pret":0.0077,"close":13.38}
{"ticker":"LMAT","date":"2015-09-14","pret":0.03247,"close":13.61}
{"ticker":"LMAT","date":"2015-09-15","pret":0.00666,"close":14.06}
{"ticker":"LMAT","date":"2015-09-16","pret":0.03837,"close":13.98}
{"ticker":"LMAT","date":"2015-09-17","pret":-0.00213,"close":14.05}
{"ticker":"LMAT","date":"2015-09-18","pret":-0.01001,"close":14.3}
{"ticker":"LMAT","date":"2015-09-21","pret":0.03184,"close":13.69}
{"ticker":"LMAT","date":"2015-09-22","pret":-0.05806,"close":13.7}
{"ticker":"LMAT","date":"2015-09-23","pret":0.01465,"close":13.91}
{"ticker":"LMAT","date":"2015-09-24","pret":0.00652,"close":13.79}
{"ticker":"LMAT","date":"2015-09-25","pret":0.00216,"close":13.37}
{"ticker":"LMAT","date":"2015-09-28","pret":-0.04272,"close":12.22}
{"ticker":"LMAT","date":"2015-09-29","pret":-0.09381,"close":12.32}
{"ticker":"LMAT","date":"2015-09-30","pret":0.02932,"close":12.19}
{"ticker":"LMAT","date":"2015-10-01","pret":-0.02355,"close":12.33}
{"ticker":"LMAT","date":"2015-10-02","pret":0.00574,"close":12.65}
{"ticker":"LMAT","date":"2015-10-05","pret":0.03768,"close":13.05}
{"ticker":"LMAT","date":"2015-10-06","pret":0.01871,"close":12.75}
{"ticker":"LMAT","date":"2015-10-07","pret":-0.014,"close":12.49}
{"ticker":"LMAT","date":"2015-10-08","pret":-0.0294,"close":12.57}
{"ticker":"LMAT","date":"2015-10-09","pret":0.01838,"close":12.39}
{"ticker":"LMAT","date":"2015-10-12","pret":-0.01516,"close":12.63}
{"ticker":"LMAT","date":"2015-10-13","pret":0.00641,"close":12.21}
{"ticker":"LMAT","date":"2015-10-14","pret":-0.02262,"close":12.01}
{"ticker":"LMAT","date":"2015-10-15","pret":-0.01897,"close":12.4}
{"ticker":"LMAT","date":"2015-10-16","pret":0.03678,"close":12.73}
{"ticker":"LMAT","date":"2015-10-19","pret":0.02065,"close":12.84}
{"ticker":"LMAT","date":"2015-10-20","pret":-0.01027,"close":13.11}
{"ticker":"LMAT","date":"2015-10-21","pret":0.05034,"close":12.7}
{"ticker":"LMAT","date":"2015-10-22","pret":-0.0385,"close":12.76}
{"ticker":"LMAT","date":"2015-10-23","pret":0.0148,"close":12.45}
{"ticker":"LMAT","date":"2015-10-26","pret":-0.04752,"close":12.6}
{"ticker":"LMAT","date":"2015-10-27","pret":0.01369,"close":12.73}
{"ticker":"LMAT","date":"2015-10-28","pret":0.07696,"close":13.99}
{"ticker":"LMAT","date":"2015-10-29","pret":0.05196,"close":14.46}
{"ticker":"LMAT","date":"2015-10-30","pret":0.02088,"close":13.32}
{"ticker":"LMAT","date":"2015-11-02","pret":-0.07953,"close":13.75}
{"ticker":"LMAT","date":"2015-11-03","pret":0.03517,"close":13.5}
{"ticker":"LMAT","date":"2015-11-04","pret":-0.0145,"close":13.39}
{"ticker":"LMAT","date":"2015-11-05","pret":-0.02141,"close":13.43}
{"ticker":"LMAT","date":"2015-11-06","pret":0.00075,"close":13.85}
{"ticker":"LMAT","date":"2015-11-09","pret":0.03156,"close":13.66}
{"ticker":"LMAT","date":"2015-11-10","pret":-0.01236,"close":13.78}
{"ticker":"LMAT","date":"2015-11-11","pret":0.01019,"close":13.65}
{"ticker":"LMAT","date":"2015-11-12","pret":-0.01532,"close":13.57}
{"ticker":"LMAT","date":"2015-11-13","pret":-0.00886,"close":13.65}
{"ticker":"LMAT","date":"2015-11-16","pret":0.01546,"close":13.83}
{"ticker":"LMAT","date":"2015-11-17","pret":0.00583,"close":14.19}
{"ticker":"LMAT","date":"2015-11-18","pret":0.03356,"close":14.34}
{"ticker":"LMAT","date":"2015-11-19","pret":0.0049,"close":14.39}
{"ticker":"LMAT","date":"2015-11-20","pret":0.00974,"close":15.77}
{"ticker":"LMAT","date":"2015-11-23","pret":0.09374,"close":15.91}
{"ticker":"LMAT","date":"2015-11-24","pret":0.01128,"close":15.61}
{"ticker":"LMAT","date":"2015-11-25","pret":-0.02141,"close":16.32}
{"ticker":"LMAT","date":"2015-11-26"}
{"ticker":"LMAT","date":"2015-11-27","pret":0.03625,"close":15.79}
{"ticker":"LMAT","date":"2015-11-30","pret":-0.03181,"close":15.43}
{"ticker":"LMAT","date":"2015-12-01","pret":-0.02049,"close":15.63}
{"ticker":"LMAT","date":"2015-12-02","pret":-0.00454,"close":14.78}
{"ticker":"LMAT","date":"2015-12-03","pret":-0.04044,"close":14.61}
{"ticker":"LMAT","date":"2015-12-04","pret":0.00742,"close":15.78}
{"ticker":"LMAT","date":"2015-12-07","pret":0.07689,"close":15.9}
{"ticker":"LMAT","date":"2015-12-08","pret":-0.01567,"close":15.88}
{"ticker":"LMAT","date":"2015-12-09","pret":-0.0019,"close":15.69}
{"ticker":"LMAT","date":"2015-12-10","pret":-0.00954,"close":15.72}
{"ticker":"LMAT","date":"2015-12-11","pret":-0.01351,"close":15.64}
{"ticker":"LMAT","date":"2015-12-14","pret":0.01287,"close":15.76}
{"ticker":"LMAT","date":"2015-12-15","pret":0.01586,"close":16.38}
{"ticker":"LMAT","date":"2015-12-16","pret":0.03949,"close":16.5}
{"ticker":"LMAT","date":"2015-12-17"}
{"ticker":"LMAT","date":"2015-12-18","pret":-0.03259,"close":16.55}
{"ticker":"LMAT","date":"2015-12-21","pret":0.04342,"close":16.84}
{"ticker":"LMAT","date":"2015-12-22","pret":0.01662,"close":16.89}
{"ticker":"LMAT","date":"2015-12-23","pret":0.00704,"close":16.75}
{"ticker":"LMAT","date":"2015-12-24","pret":-0.02425,"close":16.67}
{"ticker":"LMAT","date":"2015-12-28","pret":0.00299,"close":16.69}
{"ticker":"LMAT","date":"2015-12-29","pret":0,"close":17.77}
{"ticker":"LMAT","date":"2015-12-30","pret":0.07142,"close":17.5}
{"ticker":"LMAT","date":"2015-12-31","pret":-0.02762,"close":17.25}
{"ticker":"LMAT","date":"2016-01-04","pret":-0.01729,"close":15.82}
{"ticker":"LMAT","date":"2016-01-05","pret":-0.08427,"close":16.22}
{"ticker":"LMCA","date":"2015-01-02","pret":0.00596,"close":34.85}
{"ticker":"LMCA","date":"2015-01-05","pret":-0.02029,"close":34.08}
{"ticker":"LMCA","date":"2015-01-06","pret":-0.016,"close":33.35}
{"ticker":"LMCA","date":"2015-01-07","pret":-0.01032,"close":34.07}
{"ticker":"LMCA","date":"2015-01-08","pret":0.01675,"close":35.19}
{"ticker":"LMCA","date":"2015-01-09","pret":0.02504,"close":34.95}
{"ticker":"LMCA","date":"2015-01-12","pret":-0.0057,"close":35.22}
{"ticker":"LMCA","date":"2015-01-13","pret":0.01363,"close":35.33}
{"ticker":"LMCA","date":"2015-01-14","pret":-0.01163,"close":34.67}
{"ticker":"LMCA","date":"2015-01-15","pret":-0.0086,"close":34.02}
{"ticker":"LMCA","date":"2015-01-16","pret":-0.02447,"close":34.54}
{"ticker":"LMCA","date":"2015-01-20","pret":0.02072,"close":34.44}
{"ticker":"LMCA","date":"2015-01-21","pret":-0.01016,"close":34.66}
{"ticker":"LMCA","date":"2015-01-22","pret":0.01707,"close":35.14}
{"ticker":"LMCA","date":"2015-01-23","pret":0.01056,"close":34.55}
{"ticker":"LMCA","date":"2015-01-26","pret":-0.01257,"close":35.66}
{"ticker":"LMCA","date":"2015-01-27","pret":0.0171,"close":35.47}
{"ticker":"LMCA","date":"2015-01-28","pret":0.01096,"close":34.33}
{"ticker":"LMCA","date":"2015-01-29","pret":-0.03846,"close":34.31}
{"ticker":"LMCA","date":"2015-01-30","pret":-0.00846,"close":34.05}
{"ticker":"LMCA","date":"2015-02-02","pret":0.00117,"close":34.55}
{"ticker":"LMCA","date":"2015-02-03","pret":0.01941,"close":35.61}
{"ticker":"LMCA","date":"2015-02-04","pret":0.01763,"close":35.65}
{"ticker":"LMCA","date":"2015-02-05","pret":0.00898,"close":36.49}
{"ticker":"LMCA","date":"2015-02-06","pret":0.01964,"close":36.62}
{"ticker":"LMCA","date":"2015-02-09","pret":0.00027,"close":36.39}
{"ticker":"LMCA","date":"2015-02-10","pret":0.00246,"close":36.75}
{"ticker":"LMCA","date":"2015-02-11","pret":0.00355,"close":36.96}
{"ticker":"LMCA","date":"2015-02-12","pret":0.0111,"close":37.91}
{"ticker":"LMCA","date":"2015-02-13","pret":0.025,"close":37.97}
{"ticker":"LMCA","date":"2015-02-17","pret":-0.00712,"close":38.12}
{"ticker":"LMCA","date":"2015-02-18","pret":0.00764,"close":38.56}
{"ticker":"LMCA","date":"2015-02-19","pret":0.01278,"close":38.47}
{"ticker":"LMCA","date":"2015-02-20","pret":0.00207,"close":38.5}
{"ticker":"LMCA","date":"2015-02-23","pret":-0.00467,"close":38.65}
{"ticker":"LMCA","date":"2015-02-24","pret":0.00337,"close":38.81}
{"ticker":"LMCA","date":"2015-02-25","pret":0.00181,"close":38.71}
{"ticker":"LMCA","date":"2015-02-26","pret":-0.00311,"close":38.77}
{"ticker":"LMCA","date":"2015-02-27","pret":0.00723,"close":38.56}
{"ticker":"LMCA","date":"2015-03-02","pret":-0.00749,"close":39.27}
{"ticker":"LMCA","date":"2015-03-03","pret":0.01595,"close":40.28}
{"ticker":"LMCA","date":"2015-03-04","pret":0.02843,"close":39.86}
{"ticker":"LMCA","date":"2015-03-05","pret":-0.016,"close":39.66}
{"ticker":"LMCA","date":"2015-03-06","pret":-0.00658,"close":39.44}
{"ticker":"LMCA","date":"2015-03-09","pret":0.00127,"close":39.52}
{"ticker":"LMCA","date":"2015-03-10","pret":-0.00687,"close":38.8}
{"ticker":"LMCA","date":"2015-03-11","pret":-0.01155,"close":39.07}
{"ticker":"LMCA","date":"2015-03-12","pret":0.01104,"close":39.53}
{"ticker":"LMCA","date":"2015-03-13","pret":0.00586,"close":39.1}
{"ticker":"LMCA","date":"2015-03-16","pret":-0.00051,"close":39.45}
{"ticker":"LMCA","date":"2015-03-17","pret":-0.00535,"close":39.3}
{"ticker":"LMCA","date":"2015-03-18","pret":-0.00179,"close":39.61}
{"ticker":"LMCA","date":"2015-03-19","pret":0.01144,"close":39.94}
{"ticker":"LMCA","date":"2015-03-20","pret":0.01754,"close":40.09}
{"ticker":"LMCA","date":"2015-03-23","pret":-0.00498,"close":39.5}
{"ticker":"LMCA","date":"2015-03-24","pret":-0.01992,"close":39.08}
{"ticker":"LMCA","date":"2015-03-25","pret":-0.00664,"close":38.1}
{"ticker":"LMCA","date":"2015-03-26","pret":-0.02676,"close":38.02}
{"ticker":"LMCA","date":"2015-03-27","pret":0,"close":38.04}
{"ticker":"LMCA","date":"2015-03-30","pret":0.00918,"close":38.47}
{"ticker":"LMCA","date":"2015-03-31","pret":0.01759,"close":38.55}
{"ticker":"LMCA","date":"2015-04-01","pret":-0.01602,"close":38.77}
{"ticker":"LMCA","date":"2015-04-02","pret":0.01011,"close":39.48}
{"ticker":"LMCA","date":"2015-04-06","pret":0.01307,"close":39.63}
{"ticker":"LMCA","date":"2015-04-07","pret":0.01038,"close":39.44}
{"ticker":"LMCA","date":"2015-04-08","pret":-0.00353,"close":39.4}
{"ticker":"LMCA","date":"2015-04-09","pret":-0.00253,"close":39.37}
{"ticker":"LMCA","date":"2015-04-10","pret":0.00051,"close":39.39}
{"ticker":"LMCA","date":"2015-04-13","pret":-0.00381,"close":39.17}
{"ticker":"LMCA","date":"2015-04-14","pret":-0.00331,"close":39.23}
{"ticker":"LMCA","date":"2015-04-15","pret":0.00433,"close":39.36}
{"ticker":"LMCA","date":"2015-04-16","pret":0.00025,"close":38.95}
{"ticker":"LMCA","date":"2015-04-17","pret":-0.01975,"close":38.08}
{"ticker":"LMCA","date":"2015-04-20","pret":-0.01225,"close":38.43}
{"ticker":"LMCA","date":"2015-04-21","pret":0.01121,"close":38.63}
{"ticker":"LMCA","date":"2015-04-22","pret":0.0044,"close":38.6}
{"ticker":"LMCA","date":"2015-04-23","pret":-0.00103,"close":38.8}
{"ticker":"LMCA","date":"2015-04-24","pret":0.00747,"close":39.4}
{"ticker":"LMCA","date":"2015-04-27","pret":0.013,"close":38.83}
{"ticker":"LMCA","date":"2015-04-28","pret":-0.01582,"close":38.95}
{"ticker":"LMCA","date":"2015-04-29","pret":-0.00438,"close":39.16}
{"ticker":"LMCA","date":"2015-04-30","pret":0.009,"close":38.38}
{"ticker":"LMCA","date":"2015-05-01","pret":-0.01783,"close":38.76}
{"ticker":"LMCA","date":"2015-05-04","pret":0.01578,"close":39.06}
{"ticker":"LMCA","date":"2015-05-05","pret":0.00205,"close":38.33}
{"ticker":"LMCA","date":"2015-05-06","pret":-0.01627,"close":37.99}
{"ticker":"LMCA","date":"2015-05-07","pret":-0.00836,"close":38.05}
{"ticker":"LMCA","date":"2015-05-08","pret":0.00314,"close":37.93}
{"ticker":"LMCA","date":"2015-05-11","pret":-0.01078,"close":37.49}
{"ticker":"LMCA","date":"2015-05-12","pret":-0.01465,"close":37.65}
{"ticker":"LMCA","date":"2015-05-13","pret":0.01571,"close":37.69}
{"ticker":"LMCA","date":"2015-05-14","pret":0.0029,"close":37.73}
{"ticker":"LMCA","date":"2015-05-15","pret":-0.00264,"close":37.8}
{"ticker":"LMCA","date":"2015-05-18","pret":-0.00106,"close":37.84}
{"ticker":"LMCA","date":"2015-05-19","pret":-0.00026,"close":37.85}
{"ticker":"LMCA","date":"2015-05-20","pret":0.00238,"close":37.78}
{"ticker":"LMCA","date":"2015-05-21","pret":-0.00582,"close":38.03}
{"ticker":"LMCA","date":"2015-05-22","pret":0.00977,"close":38.05}
{"ticker":"LMCA","date":"2015-05-26","pret":-0.00474,"close":37.89}
{"ticker":"LMCA","date":"2015-05-27","pret":0.00395,"close":38.45}
{"ticker":"LMCA","date":"2015-05-28","pret":0.01203,"close":38.12}
{"ticker":"LMCA","date":"2015-05-29","pret":-0.01387,"close":38.32}
{"ticker":"LMCA","date":"2015-06-01","pret":0.01543,"close":38.29}
{"ticker":"LMCA","date":"2015-06-02","pret":-0.01201,"close":38.26}
{"ticker":"LMCA","date":"2015-06-03","pret":0.00915,"close":38.96}
{"ticker":"LMCA","date":"2015-06-04","pret":0.0101,"close":38.83}
{"ticker":"LMCA","date":"2015-06-05","pret":-0.00491,"close":39.05}
{"ticker":"LMCA","date":"2015-06-08","pret":0.00722,"close":38.61}
{"ticker":"LMCA","date":"2015-06-09","pret":-0.00955,"close":38.4}
{"ticker":"LMCA","date":"2015-06-10","pret":-0.0013,"close":38.97}
{"ticker":"LMCA","date":"2015-06-11","pret":0.01598,"close":38.73}
{"ticker":"LMCA","date":"2015-06-12","pret":-0.01313,"close":38.43}
{"ticker":"LMCA","date":"2015-06-15","pret":-0.00885,"close":38.06}
{"ticker":"LMCA","date":"2015-06-16","pret":-0.00814,"close":37.87}
{"ticker":"LMCA","date":"2015-06-17","pret":0.00053,"close":37.96}
{"ticker":"LMCA","date":"2015-06-18","pret":0.00368,"close":38.56}
{"ticker":"LMCA","date":"2015-06-19","pret":0.01278,"close":38.38}
{"ticker":"LMCA","date":"2015-06-22","pret":-0.00078,"close":38.42}
{"ticker":"LMCA","date":"2015-06-23","pret":-0.00208,"close":38.2}
{"ticker":"LMCA","date":"2015-06-24","pret":-0.0115,"close":37.83}
{"ticker":"LMCA","date":"2015-06-25","pret":-0.00474,"close":37.52}
{"ticker":"LMCA","date":"2015-06-26","pret":-0.00609,"close":37.26}
{"ticker":"LMCA","date":"2015-06-29","pret":-0.01796,"close":36.14}
{"ticker":"LMCA","date":"2015-06-30","pret":-0.01225,"close":36.04}
{"ticker":"LMCA","date":"2015-07-01","pret":-0.00219,"close":36.31}
{"ticker":"LMCA","date":"2015-07-02","pret":-0.00385,"close":36.22}
{"ticker":"LMCA","date":"2015-07-06","pret":-0.0083,"close":35.78}
{"ticker":"LMCA","date":"2015-07-07","pret":-0.00557,"close":35.94}
{"ticker":"LMCA","date":"2015-07-08","pret":-0.00392,"close":34.98}
{"ticker":"LMCA","date":"2015-07-09","pret":-0.01384,"close":35.31}
{"ticker":"LMCA","date":"2015-07-10","pret":0.01692,"close":35.74}
{"ticker":"LMCA","date":"2015-07-13","pret":0.00391,"close":36.35}
{"ticker":"LMCA","date":"2015-07-14","pret":0.01383,"close":36.78}
{"ticker":"LMCA","date":"2015-07-15","pret":0.01201,"close":36.69}
{"ticker":"LMCA","date":"2015-07-16","pret":0.00352,"close":37.06}
{"ticker":"LMCA","date":"2015-07-17","pret":0.00378,"close":36.72}
{"ticker":"LMCA","date":"2015-07-20","pret":-0.00405,"close":36.61}
{"ticker":"LMCA","date":"2015-07-21","pret":-0.00978,"close":36.41}
{"ticker":"LMCA","date":"2015-07-22","pret":-0.00878,"close":36.44}
{"ticker":"LMCA","date":"2015-07-23","pret":0.00358,"close":36.35}
{"ticker":"LMCA","date":"2015-07-24","pret":0.0052,"close":36.02}
{"ticker":"LMCA","date":"2015-07-27","pret":-0.0168,"close":35.72}
{"ticker":"LMCA","date":"2015-07-28","pret":0.00333,"close":36.83}
{"ticker":"LMCA","date":"2015-07-29","pret":0.01675,"close":37.32}
{"ticker":"LMCA","date":"2015-07-30","pret":0.01486,"close":37.7}
{"ticker":"LMCA","date":"2015-07-31","pret":0.01649,"close":37.8}
{"ticker":"LMCA","date":"2015-08-03","pret":-0.00291,"close":38.04}
{"ticker":"LMCA","date":"2015-08-04","pret":0.02638,"close":38.37}
{"ticker":"LMCA","date":"2015-08-05","pret":-0.01558,"close":38.55}
{"ticker":"LMCA","date":"2015-08-06","pret":0.013,"close":38.26}
{"ticker":"LMCA","date":"2015-08-07","pret":-0.01799,"close":38.12}
{"ticker":"LMCA","date":"2015-08-10","pret":0.01125,"close":38.63}
{"ticker":"LMCA","date":"2015-08-11","pret":-0.00339,"close":38.03}
{"ticker":"LMCA","date":"2015-08-12","pret":-0.00812,"close":38.58}
{"ticker":"LMCA","date":"2015-08-13","pret":0.01281,"close":38.43}
{"ticker":"LMCA","date":"2015-08-14","pret":-0.00678,"close":38.28}
{"ticker":"LMCA","date":"2015-08-17","pret":-0.00314,"close":38.58}
{"ticker":"LMCA","date":"2015-08-18","pret":0.01485,"close":38.47}
{"ticker":"LMCA","date":"2015-08-19","pret":-0.00987,"close":38.16}
{"ticker":"LMCA","date":"2015-08-20","pret":-0.01023,"close":37.13}
{"ticker":"LMCA","date":"2015-08-21","pret":-0.03326,"close":36.05}
{"ticker":"LMCA","date":"2015-08-24","pret":-0.0756,"close":34.72}
{"ticker":"LMCA","date":"2015-08-25","pret":0.04486,"close":34.96}
{"ticker":"LMCA","date":"2015-08-26","pret":0.00645,"close":36.15}
{"ticker":"LMCA","date":"2015-08-27","pret":0.02019,"close":37.12}
{"ticker":"LMCA","date":"2015-08-28","pret":0.01171,"close":37.38}
{"ticker":"LMCA","date":"2015-08-31","pret":0.0113,"close":37.25}
{"ticker":"LMCA","date":"2015-09-01","pret":-0.01809,"close":36.78}
{"ticker":"LMCA","date":"2015-09-02","pret":0.01138,"close":37.36}
{"ticker":"LMCA","date":"2015-09-03","pret":0.00992,"close":37.49}
{"ticker":"LMCA","date":"2015-09-04","pret":-0.01127,"close":37.07}
{"ticker":"LMCA","date":"2015-09-08","pret":0.01818,"close":37.78}
{"ticker":"LMCA","date":"2015-09-09","pret":0.01264,"close":37.5}
{"ticker":"LMCA","date":"2015-09-10","pret":-0.01795,"close":37.76}
{"ticker":"LMCA","date":"2015-09-11","pret":0.00213,"close":37.56}
{"ticker":"LMCA","date":"2015-09-14","pret":-0.00319,"close":37.45}
{"ticker":"LMCA","date":"2015-09-15","pret":0.00293,"close":37.72}
{"ticker":"LMCA","date":"2015-09-16","pret":0.00768,"close":37.95}
{"ticker":"LMCA","date":"2015-09-17","pret":0.00079,"close":37.94}
{"ticker":"LMCA","date":"2015-09-18","pret":-0.0122,"close":37.29}
{"ticker":"LMCA","date":"2015-09-21","pret":0.00187,"close":37.63}
{"ticker":"LMCA","date":"2015-09-22","pret":-0.00614,"close":37.28}
{"ticker":"LMCA","date":"2015-09-23","pret":-0.00188,"close":37.2}
{"ticker":"LMCA","date":"2015-09-24","pret":-0.0108,"close":36.89}
{"ticker":"LMCA","date":"2015-09-25","pret":0.00595,"close":36.5}
{"ticker":"LMCA","date":"2015-09-28","pret":-0.01742,"close":35.49}
{"ticker":"LMCA","date":"2015-09-29","pret":-0.0267,"close":35.09}
{"ticker":"LMCA","date":"2015-09-30","pret":0.00113,"close":35.72}
{"ticker":"LMCA","date":"2015-10-01","pret":0.01092,"close":36.87}
{"ticker":"LMCA","date":"2015-10-02","pret":0.01575,"close":37.17}
{"ticker":"LMCA","date":"2015-10-05","pret":0.02625,"close":37.55}
{"ticker":"LMCA","date":"2015-10-06","pret":0.0016,"close":37.58}
{"ticker":"LMCA","date":"2015-10-07","pret":0.00664,"close":37.56}
{"ticker":"LMCA","date":"2015-10-08","pret":-0.00611,"close":38.13}
{"ticker":"LMCA","date":"2015-10-09","pret":0.01403,"close":38.19}
{"ticker":"LMCA","date":"2015-10-12","pret":0.00367,"close":38.5}
{"ticker":"LMCA","date":"2015-10-13","pret":0.00418,"close":38.42}
{"ticker":"LMCA","date":"2015-10-14","pret":0.00312,"close":38.2}
{"ticker":"LMCA","date":"2015-10-15","pret":-0.00078,"close":38.71}
{"ticker":"LMCA","date":"2015-10-16","pret":0.00752,"close":38.8}
{"ticker":"LMCA","date":"2015-10-19","pret":-0.00026,"close":38.61}
{"ticker":"LMCA","date":"2015-10-20","pret":-0.00544,"close":38.99}
{"ticker":"LMCA","date":"2015-10-21","pret":0.01392,"close":38.01}
{"ticker":"LMCA","date":"2015-10-22","pret":-0.02201,"close":39}
{"ticker":"LMCA","date":"2015-10-23","pret":0.03245,"close":39.8}
{"ticker":"LMCA","date":"2015-10-26","pret":0.01134,"close":40.24}
{"ticker":"LMCA","date":"2015-10-27","pret":0.00624,"close":39.84}
{"ticker":"LMCA","date":"2015-10-28","pret":-0.00424,"close":40.48}
{"ticker":"LMCA","date":"2015-10-29","pret":0.01144,"close":41.14}
{"ticker":"LMCA","date":"2015-10-30","pret":0.01546,"close":40.76}
{"ticker":"LMCA","date":"2015-11-02","pret":-0.00807,"close":41.09}
{"ticker":"LMCA","date":"2015-11-03","pret":0.00441,"close":41.09}
{"ticker":"LMCA","date":"2015-11-04","pret":0.00779,"close":41.32}
{"ticker":"LMCA","date":"2015-11-05","pret":-0.00146,"close":40.69}
{"ticker":"LMCA","date":"2015-11-06","pret":-0.01123,"close":40.49}
{"ticker":"LMCA","date":"2015-11-09","pret":-0.01061,"close":40.43}
{"ticker":"LMCA","date":"2015-11-10","pret":0.00248,"close":40.62}
{"ticker":"LMCA","date":"2015-11-11","pret":0.0074,"close":41.03}
{"ticker":"LMCA","date":"2015-11-12","pret":0.02091,"close":41.71}
{"ticker":"LMCA","date":"2015-11-13","pret":-0.00265,"close":41.2}
{"ticker":"LMCA","date":"2015-11-16","pret":-0.00921,"close":41.47}
{"ticker":"LMCA","date":"2015-11-17","pret":0.01066,"close":41.14}
{"ticker":"LMCA","date":"2015-11-18","pret":-0.0075,"close":41.78}
{"ticker":"LMCA","date":"2015-11-19","pret":0.01158,"close":41.03}
{"ticker":"LMCA","date":"2015-11-20","pret":-0.00674,"close":40.99}
{"ticker":"LMCA","date":"2015-11-23","pret":-0.01215,"close":40.63}
{"ticker":"LMCA","date":"2015-11-24","pret":-0.00958,"close":40.4}
{"ticker":"LMCA","date":"2015-11-25","pret":0.00099,"close":40.72}
{"ticker":"LMCA","date":"2015-11-26"}
{"ticker":"LMCA","date":"2015-11-27","pret":-0.00272,"close":40.72}
{"ticker":"LMCA","date":"2015-11-30","pret":0.00739,"close":40.51}
{"ticker":"LMCA","date":"2015-12-01","pret":0.00123,"close":40.83}
{"ticker":"LMCA","date":"2015-12-02","pret":0.00465,"close":40.52}
{"ticker":"LMCA","date":"2015-12-03","pret":-0.01104,"close":39.81}
{"ticker":"LMCA","date":"2015-12-04","pret":-0.01792,"close":40}
{"ticker":"LMCA","date":"2015-12-07","pret":0.00526,"close":39.67}
{"ticker":"LMCA","date":"2015-12-08","pret":-0.01587,"close":39.23}
{"ticker":"LMCA","date":"2015-12-09","pret":-0.00458,"close":38.83}
{"ticker":"LMCA","date":"2015-12-10","pret":-0.00563,"close":39.41}
{"ticker":"LMCA","date":"2015-12-11","pret":-0.00051,"close":38.5}
{"ticker":"LMCA","date":"2015-12-14","pret":-0.00695,"close":38.09}
{"ticker":"LMCA","date":"2015-12-15","pret":0.01488,"close":39.49}
{"ticker":"LMCA","date":"2015-12-16","pret":0.0066,"close":39.66}
{"ticker":"LMCA","date":"2015-12-17"}
{"ticker":"LMCA","date":"2015-12-18","pret":-0.02978,"close":38.16}
{"ticker":"LMCA","date":"2015-12-21","pret":0.00338,"close":38.66}
{"ticker":"LMCA","date":"2015-12-22","pret":0.00466,"close":38.79}
{"ticker":"LMCA","date":"2015-12-23","pret":0.00695,"close":39.26}
{"ticker":"LMCA","date":"2015-12-24","pret":0.00996,"close":39.24}
{"ticker":"LMCA","date":"2015-12-28","pret":-0.00484,"close":39.09}
{"ticker":"LMCA","date":"2015-12-29","pret":0.00179,"close":39.48}
{"ticker":"LMCA","date":"2015-12-30","pret":0.0028,"close":39.29}
{"ticker":"LMCA","date":"2015-12-31","pret":-0.00331,"close":39.25}
{"ticker":"LMCA","date":"2016-01-04","pret":-0.01698,"close":38.05}
{"ticker":"LMCA","date":"2016-01-05","pret":-0.01069,"close":37.5}
{"ticker":"LMCK","date":"2015-01-02","pret":-0.01245,"close":34.64}
{"ticker":"LMCK","date":"2015-01-05","pret":-0.02071,"close":33.99}
{"ticker":"LMCK","date":"2015-01-06","pret":-0.00817,"close":33.29}
{"ticker":"LMCK","date":"2015-01-07","pret":-0.02012,"close":34.08}
{"ticker":"LMCK","date":"2015-01-08","pret":0.02771,"close":35.19}
{"ticker":"LMCK","date":"2015-01-09","pret":0.02442,"close":34.99}
{"ticker":"LMCK","date":"2015-01-12","pret":-0.00683,"close":35.25}
{"ticker":"LMCK","date":"2015-01-13","pret":0.01896,"close":35.42}
{"ticker":"LMCK","date":"2015-01-14","pret":-0.01782,"close":34.78}
{"ticker":"LMCK","date":"2015-01-15","pret":-0.00659,"close":34.19}
{"ticker":"LMCK","date":"2015-01-16","pret":-0.01651,"close":34.7}
{"ticker":"LMCK","date":"2015-01-20","pret":0.0145,"close":34.55}
{"ticker":"LMCK","date":"2015-01-21","pret":-0.00491,"close":34.83}
{"ticker":"LMCK","date":"2015-01-22","pret":0.01036,"close":35.4}
{"ticker":"LMCK","date":"2015-01-23","pret":0.00798,"close":34.51}
{"ticker":"LMCK","date":"2015-01-26","pret":-0.02095,"close":35.79}
{"ticker":"LMCK","date":"2015-01-27","pret":0.02237,"close":35.44}
{"ticker":"LMCK","date":"2015-01-28","pret":0.00763,"close":34.3}
{"ticker":"LMCK","date":"2015-01-29","pret":-0.03232,"close":34.37}
{"ticker":"LMCK","date":"2015-01-30","pret":-0.00612,"close":34.12}
{"ticker":"LMCK","date":"2015-02-02","pret":-0.00352,"close":34.57}
{"ticker":"LMCK","date":"2015-02-03","pret":0.02464,"close":35.67}
{"ticker":"LMCK","date":"2015-02-04","pret":0.0176,"close":35.75}
{"ticker":"LMCK","date":"2015-02-05","pret":0.00785,"close":36.59}
{"ticker":"LMCK","date":"2015-02-06","pret":0.02072,"close":36.57}
{"ticker":"LMCK","date":"2015-02-09","pret":-0.00384,"close":36.39}
{"ticker":"LMCK","date":"2015-02-10","pret":0.00137,"close":36.72}
{"ticker":"LMCK","date":"2015-02-11","pret":0.00765,"close":36.95}
{"ticker":"LMCK","date":"2015-02-12","pret":0.0119,"close":37.93}
{"ticker":"LMCK","date":"2015-02-13","pret":0.026,"close":38.07}
{"ticker":"LMCK","date":"2015-02-17","pret":-0.01159,"close":38.13}
{"ticker":"LMCK","date":"2015-02-18","pret":0.01577,"close":38.67}
{"ticker":"LMCK","date":"2015-02-19","pret":0.00986,"close":38.45}
{"ticker":"LMCK","date":"2015-02-20","pret":-0.00233,"close":38.49}
{"ticker":"LMCK","date":"2015-02-23","pret":-0.00623,"close":38.75}
{"ticker":"LMCK","date":"2015-02-24","pret":0.00856,"close":38.8}
{"ticker":"LMCK","date":"2015-02-25","pret":-0.00103,"close":38.8}
{"ticker":"LMCK","date":"2015-02-26","pret":-0.01249,"close":38.63}
{"ticker":"LMCK","date":"2015-02-27","pret":0.02021,"close":38.6}
{"ticker":"LMCK","date":"2015-03-02","pret":-0.00669,"close":38.96}
{"ticker":"LMCK","date":"2015-03-03","pret":0.00515,"close":40.01}
{"ticker":"LMCK","date":"2015-03-04","pret":0.0216,"close":39.65}
{"ticker":"LMCK","date":"2015-03-05","pret":-0.00353,"close":39.44}
{"ticker":"LMCK","date":"2015-03-06","pret":-0.00684,"close":39.16}
{"ticker":"LMCK","date":"2015-03-09","pret":-0.00586,"close":39.44}
{"ticker":"LMCK","date":"2015-03-10","pret":0.00026,"close":38.47}
{"ticker":"LMCK","date":"2015-03-11","pret":-0.01649,"close":38.92}
{"ticker":"LMCK","date":"2015-03-12","pret":0.017,"close":39.27}
{"ticker":"LMCK","date":"2015-03-13","pret":0.00306,"close":38.76}
{"ticker":"LMCK","date":"2015-03-16","pret":-0.01204,"close":39.26}
{"ticker":"LMCK","date":"2015-03-17","pret":0.00232,"close":39.03}
{"ticker":"LMCK","date":"2015-03-18","pret":0.00231,"close":39.48}
{"ticker":"LMCK","date":"2015-03-19","pret":0.01148,"close":39.68}
{"ticker":"LMCK","date":"2015-03-20","pret":0.01485,"close":39.98}
{"ticker":"LMCK","date":"2015-03-23","pret":-0.003,"close":39.29}
{"ticker":"LMCK","date":"2015-03-24","pret":-0.02025,"close":38.73}
{"ticker":"LMCK","date":"2015-03-25","pret":-0.01028,"close":37.69}
{"ticker":"LMCK","date":"2015-03-26","pret":-0.02936,"close":37.59}
{"ticker":"LMCK","date":"2015-03-27","pret":0.0016,"close":37.71}
{"ticker":"LMCK","date":"2015-03-30","pret":0.00635,"close":38.01}
{"ticker":"LMCK","date":"2015-03-31","pret":0.00579,"close":38.2}
{"ticker":"LMCK","date":"2015-04-01","pret":0.00236,"close":38.36}
{"ticker":"LMCK","date":"2015-04-02","pret":0.00574,"close":39.1}
{"ticker":"LMCK","date":"2015-04-06","pret":0.00933,"close":39.25}
{"ticker":"LMCK","date":"2015-04-07","pret":0.01612,"close":39.22}
{"ticker":"LMCK","date":"2015-04-08","pret":-0.00534,"close":39}
{"ticker":"LMCK","date":"2015-04-09","pret":-0.00383,"close":39.01}
{"ticker":"LMCK","date":"2015-04-10","pret":0.00383,"close":39.06}
{"ticker":"LMCK","date":"2015-04-13","pret":-0.00486,"close":39.04}
{"ticker":"LMCK","date":"2015-04-14","pret":-0.00103,"close":39.07}
{"ticker":"LMCK","date":"2015-04-15","pret":0.00435,"close":39.19}
{"ticker":"LMCK","date":"2015-04-16","pret":-0.00281,"close":38.88}
{"ticker":"LMCK","date":"2015-04-17","pret":-0.01679,"close":37.9}
{"ticker":"LMCK","date":"2015-04-20","pret":-0.011,"close":38.37}
{"ticker":"LMCK","date":"2015-04-21","pret":0.01438,"close":38.58}
{"ticker":"LMCK","date":"2015-04-22","pret":0.00026,"close":38.43}
{"ticker":"LMCK","date":"2015-04-23","pret":-0.0013,"close":38.41}
{"ticker":"LMCK","date":"2015-04-24","pret":0.0057,"close":38.93}
{"ticker":"LMCK","date":"2015-04-27","pret":0.00849,"close":38.3}
{"ticker":"LMCK","date":"2015-04-28","pret":-0.01758,"close":38.55}
{"ticker":"LMCK","date":"2015-04-29","pret":-0.0013,"close":38.83}
{"ticker":"LMCK","date":"2015-04-30","pret":0.01323,"close":37.95}
{"ticker":"LMCK","date":"2015-05-01","pret":-0.02373,"close":38.28}
{"ticker":"LMCK","date":"2015-05-04","pret":0.01128,"close":38.6}
{"ticker":"LMCK","date":"2015-05-05","pret":0.00572,"close":37.8}
{"ticker":"LMCK","date":"2015-05-06","pret":-0.02124,"close":37.5}
{"ticker":"LMCK","date":"2015-05-07","pret":-0.00718,"close":37.59}
{"ticker":"LMCK","date":"2015-05-08","pret":0.00983,"close":37.38}
{"ticker":"LMCK","date":"2015-05-11","pret":-0.01518,"close":36.99}
{"ticker":"LMCK","date":"2015-05-12","pret":-0.01324,"close":37.08}
{"ticker":"LMCK","date":"2015-05-13","pret":0.01243,"close":37.37}
{"ticker":"LMCK","date":"2015-05-14","pret":0.01095,"close":37.6}
{"ticker":"LMCK","date":"2015-05-15","pret":0.0053,"close":37.68}
{"ticker":"LMCK","date":"2015-05-18","pret":-0.00477,"close":37.72}
{"ticker":"LMCK","date":"2015-05-19","pret":0,"close":37.76}
{"ticker":"LMCK","date":"2015-05-20","pret":0.00609,"close":37.63}
{"ticker":"LMCK","date":"2015-05-21","pret":-0.00981,"close":37.97}
{"ticker":"LMCK","date":"2015-05-22","pret":0.00849,"close":38.04}
{"ticker":"LMCK","date":"2015-05-26","pret":0.00079,"close":37.81}
{"ticker":"LMCK","date":"2015-05-27","pret":0.00343,"close":38.34}
{"ticker":"LMCK","date":"2015-05-28","pret":0.00551,"close":37.93}
{"ticker":"LMCK","date":"2015-05-29","pret":-0.01052,"close":37.96}
{"ticker":"LMCK","date":"2015-06-01","pret":0.00764,"close":37.95}
{"ticker":"LMCK","date":"2015-06-02","pret":-0.00923,"close":37.79}
{"ticker":"LMCK","date":"2015-06-03","pret":0.00634,"close":38.44}
{"ticker":"LMCK","date":"2015-06-04","pret":0.00604,"close":38.43}
{"ticker":"LMCK","date":"2015-06-05","pret":0.00261,"close":38.58}
{"ticker":"LMCK","date":"2015-06-08","pret":0.00961,"close":38.21}
{"ticker":"LMCK","date":"2015-06-09","pret":-0.01406,"close":37.94}
{"ticker":"LMCK","date":"2015-06-10","pret":-0.00131,"close":38.66}
{"ticker":"LMCK","date":"2015-06-11","pret":0.01614,"close":38.58}
{"ticker":"LMCK","date":"2015-06-12","pret":-0.01038,"close":38.06}
{"ticker":"LMCK","date":"2015-06-15","pret":-0.01366,"close":37.54}
{"ticker":"LMCK","date":"2015-06-16","pret":-0.01037,"close":37.38}
{"ticker":"LMCK","date":"2015-06-17","pret":0.00107,"close":37.53}
{"ticker":"LMCK","date":"2015-06-18","pret":0.00293,"close":38.12}
{"ticker":"LMCK","date":"2015-06-19","pret":0.01794,"close":38.05}
{"ticker":"LMCK","date":"2015-06-22","pret":0,"close":37.96}
{"ticker":"LMCK","date":"2015-06-23","pret":-0.0092,"close":37.68}
{"ticker":"LMCK","date":"2015-06-24","pret":-0.00609,"close":37.28}
{"ticker":"LMCK","date":"2015-06-25","pret":-0.00292,"close":37.09}
{"ticker":"LMCK","date":"2015-06-26","pret":-0.004,"close":36.64}
{"ticker":"LMCK","date":"2015-06-29","pret":-0.02463,"close":36.01}
{"ticker":"LMCK","date":"2015-06-30","pret":-0.00577,"close":35.9}
{"ticker":"LMCK","date":"2015-07-01","pret":-0.00664,"close":36.06}
{"ticker":"LMCK","date":"2015-07-02","pret":-0.00028,"close":36.1}
{"ticker":"LMCK","date":"2015-07-06","pret":-0.00362,"close":35.57}
{"ticker":"LMCK","date":"2015-07-07","pret":-0.00475,"close":35.75}
{"ticker":"LMCK","date":"2015-07-08","pret":-0.00787,"close":34.82}
{"ticker":"LMCK","date":"2015-07-09","pret":-0.00679,"close":34.93}
{"ticker":"LMCK","date":"2015-07-10","pret":0.00368,"close":35.21}
{"ticker":"LMCK","date":"2015-07-13","pret":0.00085,"close":35.78}
{"ticker":"LMCK","date":"2015-07-14","pret":0.0118,"close":36.18}
{"ticker":"LMCK","date":"2015-07-15","pret":0.00862,"close":36.18}
{"ticker":"LMCK","date":"2015-07-16","pret":0.00497,"close":36.29}
{"ticker":"LMCK","date":"2015-07-17","pret":0.00028,"close":36.01}
{"ticker":"LMCK","date":"2015-07-20","pret":-0.00997,"close":35.98}
{"ticker":"LMCK","date":"2015-07-21","pret":0.0025,"close":35.97}
{"ticker":"LMCK","date":"2015-07-22","pret":-0.00613,"close":35.84}
{"ticker":"LMCK","date":"2015-07-23","pret":0.00418,"close":35.75}
{"ticker":"LMCK","date":"2015-07-24","pret":0.00139,"close":35.57}
{"ticker":"LMCK","date":"2015-07-27","pret":-0.02446,"close":35.51}
{"ticker":"LMCK","date":"2015-07-28","pret":0.01861,"close":36.32}
{"ticker":"LMCK","date":"2015-07-29","pret":0.01662,"close":36.96}
{"ticker":"LMCK","date":"2015-07-30","pret":0.01446,"close":37.53}
{"ticker":"LMCK","date":"2015-07-31","pret":0.02329,"close":37.7}
{"ticker":"LMCK","date":"2015-08-03","pret":-0.02086,"close":37.71}
{"ticker":"LMCK","date":"2015-08-04","pret":0.02376,"close":38.07}
{"ticker":"LMCK","date":"2015-08-05","pret":0.00945,"close":38.05}
{"ticker":"LMCK","date":"2015-08-06","pret":-0.00157,"close":37.67}
{"ticker":"LMCK","date":"2015-08-07","pret":-0.01212,"close":37.64}
{"ticker":"LMCK","date":"2015-08-10","pret":0.0037,"close":38.2}
{"ticker":"LMCK","date":"2015-08-11","pret":-0.00158,"close":37.54}
{"ticker":"LMCK","date":"2015-08-12","pret":-0.01144,"close":37.98}
{"ticker":"LMCK","date":"2015-08-13","pret":0.01223,"close":37.94}
{"ticker":"LMCK","date":"2015-08-14","pret":-0.00291,"close":37.75}
{"ticker":"LMCK","date":"2015-08-17","pret":0.00026,"close":37.82}
{"ticker":"LMCK","date":"2015-08-18","pret":0.0037,"close":37.62}
{"ticker":"LMCK","date":"2015-08-19","pret":-0.01302,"close":37.35}
{"ticker":"LMCK","date":"2015-08-20","pret":-0.00671,"close":36.35}
{"ticker":"LMCK","date":"2015-08-21","pret":-0.03618,"close":35.48}
{"ticker":"LMCK","date":"2015-08-24","pret":-0.07143,"close":34.01}
{"ticker":"LMCK","date":"2015-08-25","pret":0.03794,"close":34.46}
{"ticker":"LMCK","date":"2015-08-26","pret":0.00862,"close":35.26}
{"ticker":"LMCK","date":"2015-08-27","pret":0.02039,"close":36.31}
{"ticker":"LMCK","date":"2015-08-28","pret":0.00976,"close":36.4}
{"ticker":"LMCK","date":"2015-08-31","pret":0.00912,"close":36.22}
{"ticker":"LMCK","date":"2015-09-01","pret":-0.02479,"close":35.96}
{"ticker":"LMCK","date":"2015-09-02","pret":0.02314,"close":36.4}
{"ticker":"LMCK","date":"2015-09-03","pret":0.00741,"close":36.38}
{"ticker":"LMCK","date":"2015-09-04","pret":-0.01683,"close":35.99}
{"ticker":"LMCK","date":"2015-09-08","pret":0.01354,"close":36.53}
{"ticker":"LMCK","date":"2015-09-09","pret":0.01336,"close":36.11}
{"ticker":"LMCK","date":"2015-09-10","pret":-0.0255,"close":36.54}
{"ticker":"LMCK","date":"2015-09-11","pret":0.01078,"close":36.39}
{"ticker":"LMCK","date":"2015-09-14","pret":-0.00082,"close":36.15}
{"ticker":"LMCK","date":"2015-09-15","pret":-0.0011,"close":36.25}
{"ticker":"LMCK","date":"2015-09-16","pret":-0.00331,"close":36.26}
{"ticker":"LMCK","date":"2015-09-17","pret":0.00524,"close":36.14}
{"ticker":"LMCK","date":"2015-09-18","pret":-0.01886,"close":35.6}
{"ticker":"LMCK","date":"2015-09-21","pret":0.0028,"close":36.14}
{"ticker":"LMCK","date":"2015-09-22","pret":-0.00392,"close":35.68}
{"ticker":"LMCK","date":"2015-09-23","pret":-0.0014,"close":35.52}
{"ticker":"LMCK","date":"2015-09-24","pret":-0.01044,"close":35.31}
{"ticker":"LMCK","date":"2015-09-25","pret":0.00735,"close":35.02}
{"ticker":"LMCK","date":"2015-09-28","pret":-0.01733,"close":34.05}
{"ticker":"LMCK","date":"2015-09-29","pret":-0.02524,"close":33.7}
{"ticker":"LMCK","date":"2015-09-30","pret":0.00118,"close":34.46}
{"ticker":"LMCK","date":"2015-10-01","pret":0.0163,"close":35.23}
{"ticker":"LMCK","date":"2015-10-02","pret":0.0092,"close":35.93}
{"ticker":"LMCK","date":"2015-10-05","pret":0.03845,"close":36.27}
{"ticker":"LMCK","date":"2015-10-06","pret":-0.00276,"close":36.5}
{"ticker":"LMCK","date":"2015-10-07","pret":0.01071,"close":36.5}
{"ticker":"LMCK","date":"2015-10-08","pret":-0.00603,"close":37.09}
{"ticker":"LMCK","date":"2015-10-09","pret":0.01959,"close":37.14}
{"ticker":"LMCK","date":"2015-10-12","pret":-0.00162,"close":37.46}
{"ticker":"LMCK","date":"2015-10-13","pret":0.00967,"close":37.48}
{"ticker":"LMCK","date":"2015-10-14","pret":-0.00107,"close":37.45}
{"ticker":"LMCK","date":"2015-10-15","pret":0.00746,"close":37.73}
{"ticker":"LMCK","date":"2015-10-16","pret":0.00345,"close":37.56}
{"ticker":"LMCK","date":"2015-10-19","pret":-0.00584,"close":37.64}
{"ticker":"LMCK","date":"2015-10-20","pret":0.00239,"close":37.84}
{"ticker":"LMCK","date":"2015-10-21","pret":0.00583,"close":37.03}
{"ticker":"LMCK","date":"2015-10-22","pret":-0.01812,"close":37.82}
{"ticker":"LMCK","date":"2015-10-23","pret":0.02993,"close":38.44}
{"ticker":"LMCK","date":"2015-10-26","pret":0.00391,"close":38.82}
{"ticker":"LMCK","date":"2015-10-27","pret":0.00441,"close":38.3}
{"ticker":"LMCK","date":"2015-10-28","pret":-0.00623,"close":39.28}
{"ticker":"LMCK","date":"2015-10-29","pret":0.02138,"close":39.66}
{"ticker":"LMCK","date":"2015-10-30","pret":0.01493,"close":39.15}
{"ticker":"LMCK","date":"2015-11-02","pret":-0.0134,"close":39.25}
{"ticker":"LMCK","date":"2015-11-03","pret":-0.00076,"close":39.48}
{"ticker":"LMCK","date":"2015-11-04","pret":0.00508,"close":39.55}
{"ticker":"LMCK","date":"2015-11-05","pret":0.00076,"close":39.22}
{"ticker":"LMCK","date":"2015-11-06","pret":-0.00661,"close":39.1}
{"ticker":"LMCK","date":"2015-11-09","pret":-0.0087,"close":39.09}
{"ticker":"LMCK","date":"2015-11-10","pret":0.00257,"close":39.3}
{"ticker":"LMCK","date":"2015-11-11","pret":0.01198,"close":39.61}
{"ticker":"LMCK","date":"2015-11-12","pret":0.00278,"close":40.34}
{"ticker":"LMCK","date":"2015-11-13","pret":0.01306,"close":39.95}
{"ticker":"LMCK","date":"2015-11-16","pret":0.00025,"close":39.99}
{"ticker":"LMCK","date":"2015-11-17","pret":-0.00075,"close":39.79}
{"ticker":"LMCK","date":"2015-11-18","pret":-0.00475,"close":40.14}
{"ticker":"LMCK","date":"2015-11-19","pret":0.0055,"close":39.39}
{"ticker":"LMCK","date":"2015-11-20","pret":-0.0065,"close":39.32}
{"ticker":"LMCK","date":"2015-11-23","pret":-0.01518,"close":39.06}
{"ticker":"LMCK","date":"2015-11-24","pret":-0.0023,"close":38.74}
{"ticker":"LMCK","date":"2015-11-25","pret":-0.01234,"close":39.06}
{"ticker":"LMCK","date":"2015-11-26"}
{"ticker":"LMCK","date":"2015-11-27","pret":0.00901,"close":39.18}
{"ticker":"LMCK","date":"2015-11-30","pret":0.00435,"close":39.1}
{"ticker":"LMCK","date":"2015-12-01","pret":0.00534,"close":39.43}
{"ticker":"LMCK","date":"2015-12-02","pret":-0.00102,"close":39.11}
{"ticker":"LMCK","date":"2015-12-03","pret":-0.00612,"close":38.51}
{"ticker":"LMCK","date":"2015-12-04","pret":-0.01753,"close":38.73}
{"ticker":"LMCK","date":"2015-12-07","pret":0.00597,"close":38.36}
{"ticker":"LMCK","date":"2015-12-08","pret":-0.01774,"close":37.86}
{"ticker":"LMCK","date":"2015-12-09","pret":-0.0029,"close":37.58}
{"ticker":"LMCK","date":"2015-12-10","pret":-0.00928,"close":38.11}
{"ticker":"LMCK","date":"2015-12-11","pret":-0.00133,"close":37.27}
{"ticker":"LMCK","date":"2015-12-14","pret":-0.00804,"close":36.87}
{"ticker":"LMCK","date":"2015-12-15","pret":0.02837,"close":38}
{"ticker":"LMCK","date":"2015-12-16","pret":0.00157,"close":38.3}
{"ticker":"LMCK","date":"2015-12-17"}
{"ticker":"LMCK","date":"2015-12-18","pret":-0.03182,"close":36.71}
{"ticker":"LMCK","date":"2015-12-21","pret":-0.00486,"close":37.01}
{"ticker":"LMCK","date":"2015-12-22","pret":0.00378,"close":37.31}
{"ticker":"LMCK","date":"2015-12-23","pret":0.01366,"close":37.98}
{"ticker":"LMCK","date":"2015-12-24","pret":0.01269,"close":38.03}
{"ticker":"LMCK","date":"2015-12-28","pret":-0.00237,"close":37.59}
{"ticker":"LMCK","date":"2015-12-29","pret":-0.00979,"close":38.1}
{"ticker":"LMCK","date":"2015-12-30","pret":0.01452,"close":37.84}
{"ticker":"LMCK","date":"2015-12-31","pret":-0.00948,"close":38.08}
{"ticker":"LMCK","date":"2016-01-04","pret":-0.01171,"close":36.74}
{"ticker":"LMCK","date":"2016-01-05","pret":-0.0162,"close":36.31}
{"ticker":"LMNR","date":"2015-01-02","pret":-0.01393,"close":24.86}
{"ticker":"LMNR","date":"2015-01-05","pret":-0.01413,"close":24.83}
{"ticker":"LMNR","date":"2015-01-06","pret":0.0081,"close":24.27}
{"ticker":"LMNR","date":"2015-01-07","pret":-0.00972,"close":24.22}
{"ticker":"LMNR","date":"2015-01-08","pret":-0.0049,"close":24.39}
{"ticker":"LMNR","date":"2015-01-09","pret":-0.00698,"close":23.54}
{"ticker":"LMNR","date":"2015-01-12","pret":-0.03693,"close":23.05}
{"ticker":"LMNR","date":"2015-01-13","pret":-0.15408,"close":21.54}
{"ticker":"LMNR","date":"2015-01-14","pret":0.07122,"close":21.9}
{"ticker":"LMNR","date":"2015-01-15","pret":0.012,"close":20.92}
{"ticker":"LMNR","date":"2015-01-16","pret":-0.04506,"close":20.02}
{"ticker":"LMNR","date":"2015-01-20","pret":-0.03617,"close":20.63}
{"ticker":"LMNR","date":"2015-01-21","pret":0.01972,"close":20.39}
{"ticker":"LMNR","date":"2015-01-22","pret":0.00438,"close":20.66}
{"ticker":"LMNR","date":"2015-01-23","pret":0.00726,"close":21.31}
{"ticker":"LMNR","date":"2015-01-26","pret":0.03461,"close":21.6}
{"ticker":"LMNR","date":"2015-01-27","pret":0.00604,"close":21.59}
{"ticker":"LMNR","date":"2015-01-28","pret":-0.00139,"close":21.34}
{"ticker":"LMNR","date":"2015-01-29","pret":-0.01026,"close":21.66}
{"ticker":"LMNR","date":"2015-01-30","pret":0.00328,"close":20.8}
{"ticker":"LMNR","date":"2015-02-02","pret":-0.02363,"close":20.9}
{"ticker":"LMNR","date":"2015-02-03","pret":-0.00192,"close":20.85}
{"ticker":"LMNR","date":"2015-02-04","pret":0.00048,"close":20.45}
{"ticker":"LMNR","date":"2015-02-05","pret":-0.01983,"close":20.89}
{"ticker":"LMNR","date":"2015-02-06","pret":0.0227,"close":20.54}
{"ticker":"LMNR","date":"2015-02-09","pret":-0.02319,"close":20.08}
{"ticker":"LMNR","date":"2015-02-10","pret":-0.01081,"close":20}
{"ticker":"LMNR","date":"2015-02-11","pret":-0.01644,"close":19.88}
{"ticker":"LMNR","date":"2015-02-12","pret":0.001,"close":20.23}
{"ticker":"LMNR","date":"2015-02-13","pret":0.01741,"close":20.3}
{"ticker":"LMNR","date":"2015-02-17","pret":0.00786,"close":20.71}
{"ticker":"LMNR","date":"2015-02-18","pret":0.02082,"close":22.11}
{"ticker":"LMNR","date":"2015-02-19","pret":0.05772,"close":21.91}
{"ticker":"LMNR","date":"2015-02-20","pret":-0.00499,"close":20.66}
{"ticker":"LMNR","date":"2015-02-23","pret":-0.06139,"close":20.77}
{"ticker":"LMNR","date":"2015-02-24","pret":0.00434,"close":20.59}
{"ticker":"LMNR","date":"2015-02-25","pret":0.01338,"close":20.98}
{"ticker":"LMNR","date":"2015-02-26","pret":0,"close":20.85}
{"ticker":"LMNR","date":"2015-02-27","pret":-0.0081,"close":20.9}
{"ticker":"LMNR","date":"2015-03-02","pret":0.00334,"close":21.3}
{"ticker":"LMNR","date":"2015-03-03","pret":0.01656,"close":21.25}
{"ticker":"LMNR","date":"2015-03-04","pret":-0.00282,"close":21.42}
{"ticker":"LMNR","date":"2015-03-05","pret":0.0117,"close":21.29}
{"ticker":"LMNR","date":"2015-03-06","pret":-0.0117,"close":21.36}
{"ticker":"LMNR","date":"2015-03-09","pret":0.00563,"close":21.5}
{"ticker":"LMNR","date":"2015-03-10","pret":-0.00094,"close":21.55}
{"ticker":"LMNR","date":"2015-03-11","pret":0.01164,"close":21.52}
{"ticker":"LMNR","date":"2015-03-12","pret":0.00416,"close":22.37}
{"ticker":"LMNR","date":"2015-03-13","pret":0.02639,"close":22.37}
{"ticker":"LMNR","date":"2015-03-16","pret":0.01028,"close":22.15}
{"ticker":"LMNR","date":"2015-03-17","pret":-0.01613,"close":22.38}
{"ticker":"LMNR","date":"2015-03-18","pret":0.01078,"close":22.17}
{"ticker":"LMNR","date":"2015-03-19","pret":-0.00988,"close":22.29}
{"ticker":"LMNR","date":"2015-03-20","pret":0.013,"close":22.86}
{"ticker":"LMNR","date":"2015-03-23","pret":0.02724,"close":22.81}
{"ticker":"LMNR","date":"2015-03-24","pret":-0.00696,"close":23.07}
{"ticker":"LMNR","date":"2015-03-25","pret":0.00436,"close":22.16}
{"ticker":"LMNR","date":"2015-03-26","pret":-0.03629,"close":22.25}
{"ticker":"LMNR","date":"2015-03-27","pret":0.00135,"close":22.2}
{"ticker":"LMNR","date":"2015-03-30","pret":-0.00225,"close":22.4}
{"ticker":"LMNR","date":"2015-03-31","pret":0.00943,"close":21.8}
{"ticker":"LMNR","date":"2015-04-01","pret":-0.03455,"close":22.21}
{"ticker":"LMNR","date":"2015-04-02","pret":0.02332,"close":21.85}
{"ticker":"LMNR","date":"2015-04-06","pret":-0.0164,"close":21.91}
{"ticker":"LMNR","date":"2015-04-07","pret":0.01187,"close":21.83}
{"ticker":"LMNR","date":"2015-04-08","pret":-0.00546,"close":22.19}
{"ticker":"LMNR","date":"2015-04-09","pret":0.01585,"close":22.51}
{"ticker":"LMNR","date":"2015-04-10","pret":0.01869,"close":22.95}
{"ticker":"LMNR","date":"2015-04-13","pret":0.0079,"close":22.25}
{"ticker":"LMNR","date":"2015-04-14","pret":-0.02391,"close":22.45}
{"ticker":"LMNR","date":"2015-04-15","pret":0.00892,"close":23.19}
{"ticker":"LMNR","date":"2015-04-16","pret":0.02239,"close":23.82}
{"ticker":"LMNR","date":"2015-04-17","pret":0.02572,"close":23.52}
{"ticker":"LMNR","date":"2015-04-20","pret":0.00085,"close":23.61}
{"ticker":"LMNR","date":"2015-04-21","pret":-0.00466,"close":23.47}
{"ticker":"LMNR","date":"2015-04-22","pret":-0.0017,"close":23.45}
{"ticker":"LMNR","date":"2015-04-23","pret":-0.00384,"close":23.51}
{"ticker":"LMNR","date":"2015-04-24","pret":0.00554,"close":23.68}
{"ticker":"LMNR","date":"2015-04-27","pret":0.00677,"close":23.85}
{"ticker":"LMNR","date":"2015-04-28","pret":0.00337,"close":23.96}
{"ticker":"LMNR","date":"2015-04-29","pret":0.00336,"close":23.62}
{"ticker":"LMNR","date":"2015-04-30","pret":-0.01947,"close":22.94}
{"ticker":"LMNR","date":"2015-05-01","pret":-0.02422,"close":23.1}
{"ticker":"LMNR","date":"2015-05-04","pret":0.01564,"close":22.9}
{"ticker":"LMNR","date":"2015-05-05","pret":-0.02003,"close":22.08}
{"ticker":"LMNR","date":"2015-05-06","pret":-0.03263,"close":22.2}
{"ticker":"LMNR","date":"2015-05-07","pret":0.00091,"close":22.17}
{"ticker":"LMNR","date":"2015-05-08","pret":0.01084,"close":22.03}
{"ticker":"LMNR","date":"2015-05-11","pret":-0.0122,"close":22.15}
{"ticker":"LMNR","date":"2015-05-12","pret":-0.01373,"close":21.73}
{"ticker":"LMNR","date":"2015-05-13","pret":0.00552,"close":21.77}
{"ticker":"LMNR","date":"2015-05-14","pret":0.00137,"close":22.45}
{"ticker":"LMNR","date":"2015-05-15","pret":0.02709,"close":22.43}
{"ticker":"LMNR","date":"2015-05-18","pret":0.00044,"close":22.65}
{"ticker":"LMNR","date":"2015-05-19","pret":0.00842,"close":22.64}
{"ticker":"LMNR","date":"2015-05-20","pret":0.00132,"close":22.6}
{"ticker":"LMNR","date":"2015-05-21","pret":-0.00221,"close":22.68}
{"ticker":"LMNR","date":"2015-05-22","pret":0.00088,"close":22.26}
{"ticker":"LMNR","date":"2015-05-26","pret":-0.02549,"close":21.93}
{"ticker":"LMNR","date":"2015-05-27","pret":-0.00773,"close":22.28}
{"ticker":"LMNR","date":"2015-05-28","pret":0.00592,"close":21.58}
{"ticker":"LMNR","date":"2015-05-29","pret":-0.02434,"close":21.64}
{"ticker":"LMNR","date":"2015-06-01","pret":0.01522,"close":21.65}
{"ticker":"LMNR","date":"2015-06-02","pret":-0.01151,"close":21.5}
{"ticker":"LMNR","date":"2015-06-03","pret":0.00046,"close":22}
{"ticker":"LMNR","date":"2015-06-04","pret":0.01151,"close":21.62}
{"ticker":"LMNR","date":"2015-06-05","pret":-0.00966,"close":21.64}
{"ticker":"LMNR","date":"2015-06-08","pret":0.00369,"close":21.64}
{"ticker":"LMNR","date":"2015-06-09","pret":-0.00184,"close":22.29}
{"ticker":"LMNR","date":"2015-06-10","pret":-0.00973,"close":21.99}
{"ticker":"LMNR","date":"2015-06-11","pret":0.0253,"close":21.69}
{"ticker":"LMNR","date":"2015-06-12","pret":-0.02018,"close":21.96}
{"ticker":"LMNR","date":"2015-06-15","pret":0.01106,"close":21.16}
{"ticker":"LMNR","date":"2015-06-16","pret":-0.03071,"close":21.15}
{"ticker":"LMNR","date":"2015-06-17","pret":0.00659,"close":21.35}
{"ticker":"LMNR","date":"2015-06-18","pret":0.00935,"close":21.88}
{"ticker":"LMNR","date":"2015-06-19","pret":0.01477,"close":22.4}
{"ticker":"LMNR","date":"2015-06-22","pret":0.04174,"close":22.79}
{"ticker":"LMNR","date":"2015-06-23","pret":0.00526,"close":22.88}
{"ticker":"LMNR","date":"2015-06-24","pret":-0.00482,"close":22.69}
{"ticker":"LMNR","date":"2015-06-25","pret":0.00088,"close":22.67}
{"ticker":"LMNR","date":"2015-06-26","pret":0.00132,"close":23}
{"ticker":"LMNR","date":"2015-06-29","pret":0.0035,"close":21.9}
{"ticker":"LMNR","date":"2015-06-30","pret":-0.0383,"close":22.23}
{"ticker":"LMNR","date":"2015-07-01","pret":0.00317,"close":21.38}
{"ticker":"LMNR","date":"2015-07-02","pret":-0.02846,"close":21.26}
{"ticker":"LMNR","date":"2015-07-06","pret":-0.01454,"close":21.05}
{"ticker":"LMNR","date":"2015-07-07","pret":-0.00236,"close":21.08}
{"ticker":"LMNR","date":"2015-07-08","pret":-0.0038,"close":20.59}
{"ticker":"LMNR","date":"2015-07-09","pret":-0.00716,"close":20.3}
{"ticker":"LMNR","date":"2015-07-10","pret":-0.01982,"close":21.24}
{"ticker":"LMNR","date":"2015-07-13","pret":0.03361,"close":20.99}
{"ticker":"LMNR","date":"2015-07-14","pret":-0.00663,"close":21.01}
{"ticker":"LMNR","date":"2015-07-15","pret":0.00142,"close":20.77}
{"ticker":"LMNR","date":"2015-07-16","pret":-0.00476,"close":20.62}
{"ticker":"LMNR","date":"2015-07-17","pret":-0.01926,"close":20.89}
{"ticker":"LMNR","date":"2015-07-20","pret":0.02307,"close":20.3}
{"ticker":"LMNR","date":"2015-07-21","pret":-0.03973,"close":20.44}
{"ticker":"LMNR","date":"2015-07-22","pret":0.00886,"close":20.62}
{"ticker":"LMNR","date":"2015-07-23","pret":0.02037,"close":19.94}
{"ticker":"LMNR","date":"2015-07-24","pret":-0.04266,"close":19.92}
{"ticker":"LMNR","date":"2015-07-27","pret":-0.00201,"close":20.06}
{"ticker":"LMNR","date":"2015-07-28","pret":0.02919,"close":20.25}
{"ticker":"LMNR","date":"2015-07-29","pret":-0.00931,"close":20.49}
{"ticker":"LMNR","date":"2015-07-30","pret":0.00736,"close":20.29}
{"ticker":"LMNR","date":"2015-07-31","pret":0.00146,"close":20.59}
{"ticker":"LMNR","date":"2015-08-03","pret":0.00874,"close":20.53}
{"ticker":"LMNR","date":"2015-08-04","pret":-0.00728,"close":20.33}
{"ticker":"LMNR","date":"2015-08-05","pret":0.00049,"close":20.72}
{"ticker":"LMNR","date":"2015-08-06","pret":0.0145,"close":20.65}
{"ticker":"LMNR","date":"2015-08-07","pret":-0.01596,"close":20.33}
{"ticker":"LMNR","date":"2015-08-10","pret":-0.00685,"close":20.31}
{"ticker":"LMNR","date":"2015-08-11","pret":-0.00987,"close":19.81}
{"ticker":"LMNR","date":"2015-08-12","pret":-0.02663,"close":19.28}
{"ticker":"LMNR","date":"2015-08-13","pret":-0.02162,"close":19.21}
{"ticker":"LMNR","date":"2015-08-14","pret":0.00312,"close":19.48}
{"ticker":"LMNR","date":"2015-08-17","pret":0.00414,"close":19.94}
{"ticker":"LMNR","date":"2015-08-18","pret":0.03052,"close":19.77}
{"ticker":"LMNR","date":"2015-08-19","pret":-0.01973,"close":19.45}
{"ticker":"LMNR","date":"2015-08-20","pret":-0.01182,"close":19.06}
{"ticker":"LMNR","date":"2015-08-21","pret":-0.03098,"close":18.91}
{"ticker":"LMNR","date":"2015-08-24","pret":-0.04027,"close":18.31}
{"ticker":"LMNR","date":"2015-08-25","pret":0.04929,"close":18.02}
{"ticker":"LMNR","date":"2015-08-26","pret":-0.03386,"close":18.95}
{"ticker":"LMNR","date":"2015-08-27","pret":0.04019,"close":18.52}
{"ticker":"LMNR","date":"2015-08-28","pret":-0.03419,"close":18.65}
{"ticker":"LMNR","date":"2015-08-31","pret":0.01617,"close":18.98}
{"ticker":"LMNR","date":"2015-09-01","pret":-0.00214,"close":18.43}
{"ticker":"LMNR","date":"2015-09-02","pret":-0.00107,"close":18.66}
{"ticker":"LMNR","date":"2015-09-03","pret":0.00482,"close":19.35}
{"ticker":"LMNR","date":"2015-09-04","pret":0.02998,"close":19.38}
{"ticker":"LMNR","date":"2015-09-08","pret":0.01848,"close":19.48}
{"ticker":"LMNR","date":"2015-09-09","pret":-0.0216,"close":17.1}
{"ticker":"LMNR","date":"2015-09-10","pret":-0.11791,"close":16.18}
{"ticker":"LMNR","date":"2015-09-11","pret":-0.0553,"close":16.56}
{"ticker":"LMNR","date":"2015-09-14","pret":0.02683,"close":16.44}
{"ticker":"LMNR","date":"2015-09-15","pret":-0.00301,"close":16.48}
{"ticker":"LMNR","date":"2015-09-16","pret":-0.0006,"close":16.83}
{"ticker":"LMNR","date":"2015-09-17","pret":0.0221,"close":16.6}
{"ticker":"LMNR","date":"2015-09-18","pret":-0.02694,"close":17.25}
{"ticker":"LMNR","date":"2015-09-21","pret":0.04914,"close":17.19}
{"ticker":"LMNR","date":"2015-09-22","pret":-0.01279,"close":17.11}
{"ticker":"LMNR","date":"2015-09-23","pret":0.00758,"close":16.78}
{"ticker":"LMNR","date":"2015-09-24","pret":-0.03848,"close":17.11}
{"ticker":"LMNR","date":"2015-09-25","pret":0.03382,"close":16.55}
{"ticker":"LMNR","date":"2015-09-28","pret":-0.03806,"close":16.57}
{"ticker":"LMNR","date":"2015-09-29","pret":-0.00182,"close":16.61}
{"ticker":"LMNR","date":"2015-09-30","pret":0.01865,"close":16.73}
{"ticker":"LMNR","date":"2015-10-01","pret":0.00119,"close":15.99}
{"ticker":"LMNR","date":"2015-10-02","pret":-0.05569,"close":16.56}
{"ticker":"LMNR","date":"2015-10-05","pret":0.04672,"close":16.53}
{"ticker":"LMNR","date":"2015-10-06","pret":-0.00301,"close":16.52}
{"ticker":"LMNR","date":"2015-10-07","pret":-0.00181,"close":16.51}
{"ticker":"LMNR","date":"2015-10-08","pret":0.00121,"close":16.68}
{"ticker":"LMNR","date":"2015-10-09","pret":0.01019,"close":16.84}
{"ticker":"LMNR","date":"2015-10-12","pret":0.00654,"close":17.13}
{"ticker":"LMNR","date":"2015-10-13","pret":-0.00356,"close":16.25}
{"ticker":"LMNR","date":"2015-10-14","pret":-0.0302,"close":16.22}
{"ticker":"LMNR","date":"2015-10-15","pret":0.00061,"close":16.56}
{"ticker":"LMNR","date":"2015-10-16","pret":0.01761,"close":16.51}
{"ticker":"LMNR","date":"2015-10-19","pret":-0.00664,"close":16.45}
{"ticker":"LMNR","date":"2015-10-20","pret":0.00121,"close":16.55}
{"ticker":"LMNR","date":"2015-10-21","pret":0,"close":16.5}
{"ticker":"LMNR","date":"2015-10-22","pret":-0.00121,"close":16.52}
{"ticker":"LMNR","date":"2015-10-23","pret":0.01324,"close":17.17}
{"ticker":"LMNR","date":"2015-10-26","pret":0.02189,"close":16.73}
{"ticker":"LMNR","date":"2015-10-27","pret":-0.02728,"close":16.49}
{"ticker":"LMNR","date":"2015-10-28","pret":-0.00967,"close":16.46}
{"ticker":"LMNR","date":"2015-10-29","pret":0.00907,"close":16.52}
{"ticker":"LMNR","date":"2015-10-30","pret":-0.00907,"close":15.86}
{"ticker":"LMNR","date":"2015-11-02","pret":-0.03837,"close":16.11}
{"ticker":"LMNR","date":"2015-11-03","pret":0.01129,"close":16.18}
{"ticker":"LMNR","date":"2015-11-04","pret":0.00125,"close":16.3}
{"ticker":"LMNR","date":"2015-11-05","pret":-0.00062,"close":16.3}
{"ticker":"LMNR","date":"2015-11-06","pret":0.00745,"close":16.71}
{"ticker":"LMNR","date":"2015-11-09","pret":0.02566,"close":16.05}
{"ticker":"LMNR","date":"2015-11-10","pret":-0.02938,"close":16.04}
{"ticker":"LMNR","date":"2015-11-11","pret":0,"close":15.92}
{"ticker":"LMNR","date":"2015-11-12","pret":-0.01565,"close":15.63}
{"ticker":"LMNR","date":"2015-11-13","pret":-0.0204,"close":15.3}
{"ticker":"LMNR","date":"2015-11-16","pret":-0.01166,"close":15.6}
{"ticker":"LMNR","date":"2015-11-17","pret":0.01359,"close":15.49}
{"ticker":"LMNR","date":"2015-11-18","pret":-0.00839,"close":15.48}
{"ticker":"LMNR","date":"2015-11-19","pret":0.00453,"close":15.38}
{"ticker":"LMNR","date":"2015-11-20","pret":0,"close":15.61}
{"ticker":"LMNR","date":"2015-11-23","pret":0.00451,"close":15.91}
{"ticker":"LMNR","date":"2015-11-24","pret":0.02097,"close":15.8}
{"ticker":"LMNR","date":"2015-11-25","pret":-0.00315,"close":16.84}
{"ticker":"LMNR","date":"2015-11-26"}
{"ticker":"LMNR","date":"2015-11-27","pret":0.06177,"close":17.57}
{"ticker":"LMNR","date":"2015-11-30","pret":0.04466,"close":17.03}
{"ticker":"LMNR","date":"2015-12-01","pret":-0.02353,"close":16.97}
{"ticker":"LMNR","date":"2015-12-02","pret":-0.00758,"close":17.13}
{"ticker":"LMNR","date":"2015-12-03","pret":0.00117,"close":17.33}
{"ticker":"LMNR","date":"2015-12-04","pret":0.01046,"close":17}
{"ticker":"LMNR","date":"2015-12-07","pret":-0.02222,"close":16.56}
{"ticker":"LMNR","date":"2015-12-08","pret":-0.03062,"close":16.37}
{"ticker":"LMNR","date":"2015-12-09","pret":-0.00061,"close":16.08}
{"ticker":"LMNR","date":"2015-12-10","pret":-0.00981,"close":16.83}
{"ticker":"LMNR","date":"2015-12-11","pret":0.01832,"close":15.52}
{"ticker":"LMNR","date":"2015-12-14","pret":-0.08916,"close":15.15}
{"ticker":"LMNR","date":"2015-12-15","pret":0.03892,"close":15.16}
{"ticker":"LMNR","date":"2015-12-16","pret":-0.03693,"close":15.61}
{"ticker":"LMNR","date":"2015-12-17"}
{"ticker":"LMNR","date":"2015-12-18","pret":0.03375,"close":15.13}
{"ticker":"LMNR","date":"2015-12-21","pret":-0.02848,"close":15.05}
{"ticker":"LMNR","date":"2015-12-22","pret":-0.01522,"close":14.86}
{"ticker":"LMNR","date":"2015-12-23","pret":-0.00669,"close":14.9}
{"ticker":"LMNR","date":"2015-12-24","pret":-0.00336,"close":15.29}
{"ticker":"LMNR","date":"2015-12-28","pret":0.02395,"close":15.2}
{"ticker":"LMNR","date":"2015-12-29","pret":0.01176,"close":15.18}
{"ticker":"LMNR","date":"2015-12-30","pret":-0.02101,"close":15.19}
{"ticker":"LMNR","date":"2015-12-31","pret":0.01318,"close":14.94}
{"ticker":"LMNR","date":"2016-01-04","pret":-0.03262,"close":14.31}
{"ticker":"LMNR","date":"2016-01-05","pret":-0.02952,"close":14.35}
{"ticker":"LMNX","date":"2015-01-02","pret":-0.00265,"close":18.82}
{"ticker":"LMNX","date":"2015-01-05","pret":-0.008,"close":18.72}
{"ticker":"LMNX","date":"2015-01-06","pret":0.00161,"close":18.47}
{"ticker":"LMNX","date":"2015-01-07","pret":0.00107,"close":19.68}
{"ticker":"LMNX","date":"2015-01-08","pret":0.05811,"close":19.82}
{"ticker":"LMNX","date":"2015-01-09","pret":-0.00303,"close":19.5}
{"ticker":"LMNX","date":"2015-01-12","pret":-0.01272,"close":19.59}
{"ticker":"LMNX","date":"2015-01-13","pret":0.01322,"close":19.87}
{"ticker":"LMNX","date":"2015-01-14","pret":-0.00965,"close":19.4}
{"ticker":"LMNX","date":"2015-01-15","pret":-0.01439,"close":18.65}
{"ticker":"LMNX","date":"2015-01-16","pret":-0.04013,"close":18.79}
{"ticker":"LMNX","date":"2015-01-20","pret":0.01125,"close":18.93}
{"ticker":"LMNX","date":"2015-01-21","pret":0.00372,"close":18.21}
{"ticker":"LMNX","date":"2015-01-22","pret":-0.02963,"close":18.56}
{"ticker":"LMNX","date":"2015-01-23","pret":0.01949,"close":18.28}
{"ticker":"LMNX","date":"2015-01-26","pret":-0.02004,"close":18}
{"ticker":"LMNX","date":"2015-01-27","pret":-0.02549,"close":17.97}
{"ticker":"LMNX","date":"2015-01-28","pret":0.01559,"close":17.75}
{"ticker":"LMNX","date":"2015-01-29","pret":-0.02009,"close":17.9}
{"ticker":"LMNX","date":"2015-01-30","pret":0,"close":17.65}
{"ticker":"LMNX","date":"2015-02-02","pret":-0.00452,"close":17.68}
{"ticker":"LMNX","date":"2015-02-03","pret":-0.04933,"close":15.32}
{"ticker":"LMNX","date":"2015-02-04","pret":-0.08696,"close":15.49}
{"ticker":"LMNX","date":"2015-02-05","pret":0.00904,"close":15.49}
{"ticker":"LMNX","date":"2015-02-06","pret":-0.00129,"close":15.57}
{"ticker":"LMNX","date":"2015-02-09","pret":0.00321,"close":15.28}
{"ticker":"LMNX","date":"2015-02-10","pret":-0.01357,"close":15.45}
{"ticker":"LMNX","date":"2015-02-11","pret":0.00519,"close":15.42}
{"ticker":"LMNX","date":"2015-02-12","pret":0,"close":15.43}
{"ticker":"LMNX","date":"2015-02-13","pret":0.00323,"close":15.45}
{"ticker":"LMNX","date":"2015-02-17","pret":-0.00323,"close":15.47}
{"ticker":"LMNX","date":"2015-02-18","pret":0.00194,"close":15.6}
{"ticker":"LMNX","date":"2015-02-19","pret":0.00322,"close":15.77}
{"ticker":"LMNX","date":"2015-02-20","pret":0.01787,"close":15.8}
{"ticker":"LMNX","date":"2015-02-23","pret":0,"close":16.21}
{"ticker":"LMNX","date":"2015-02-24","pret":0.02313,"close":16.12}
{"ticker":"LMNX","date":"2015-02-25","pret":-0.00124,"close":16.21}
{"ticker":"LMNX","date":"2015-02-26","pret":0.00555,"close":15.97}
{"ticker":"LMNX","date":"2015-02-27","pret":-0.01613,"close":15.74}
{"ticker":"LMNX","date":"2015-03-02","pret":-0.01006,"close":16.09}
{"ticker":"LMNX","date":"2015-03-03","pret":0.01505,"close":15.64}
{"ticker":"LMNX","date":"2015-03-04","pret":-0.03161,"close":15.89}
{"ticker":"LMNX","date":"2015-03-05","pret":0.02474,"close":15.62}
{"ticker":"LMNX","date":"2015-03-06","pret":-0.01962,"close":15.78}
{"ticker":"LMNX","date":"2015-03-09","pret":0.0127,"close":15.8}
{"ticker":"LMNX","date":"2015-03-10","pret":-0.0076,"close":15.71}
{"ticker":"LMNX","date":"2015-03-11","pret":0.0019,"close":15.93}
{"ticker":"LMNX","date":"2015-03-12","pret":0.01823,"close":15.96}
{"ticker":"LMNX","date":"2015-03-13","pret":-0.00374,"close":15.76}
{"ticker":"LMNX","date":"2015-03-16","pret":-0.01132,"close":15.72}
{"ticker":"LMNX","date":"2015-03-17","pret":-0.00953,"close":15.73}
{"ticker":"LMNX","date":"2015-03-18","pret":0.00191,"close":15.9}
{"ticker":"LMNX","date":"2015-03-19","pret":0.01078,"close":16.06}
{"ticker":"LMNX","date":"2015-03-20","pret":0.02244,"close":15.98}
{"ticker":"LMNX","date":"2015-03-23","pret":-0.01741,"close":16.46}
{"ticker":"LMNX","date":"2015-03-24","pret":0.03271,"close":16.08}
{"ticker":"LMNX","date":"2015-03-25","pret":-0.019,"close":15.95}
{"ticker":"LMNX","date":"2015-03-26","pret":-0.01874,"close":15.78}
{"ticker":"LMNX","date":"2015-03-27","pret":-0.00379,"close":16.1}
{"ticker":"LMNX","date":"2015-03-30","pret":0.01881,"close":16.04}
{"ticker":"LMNX","date":"2015-03-31","pret":-0.01124,"close":16}
{"ticker":"LMNX","date":"2015-04-01","pret":0.00501,"close":16.06}
{"ticker":"LMNX","date":"2015-04-02","pret":0.0025,"close":15.97}
{"ticker":"LMNX","date":"2015-04-06","pret":-0.01255,"close":16.12}
{"ticker":"LMNX","date":"2015-04-07","pret":0.02062,"close":16.35}
{"ticker":"LMNX","date":"2015-04-08","pret":0.01046,"close":16.74}
{"ticker":"LMNX","date":"2015-04-09","pret":0.02776,"close":16.25}
{"ticker":"LMNX","date":"2015-04-10","pret":-0.0296,"close":16.65}
{"ticker":"LMNX","date":"2015-04-13","pret":0.02063,"close":16.55}
{"ticker":"LMNX","date":"2015-04-14","pret":-0.00723,"close":16.55}
{"ticker":"LMNX","date":"2015-04-15","pret":0.00121,"close":16.74}
{"ticker":"LMNX","date":"2015-04-16","pret":0.00722,"close":16.53}
{"ticker":"LMNX","date":"2015-04-17","pret":-0.01633,"close":16.29}
{"ticker":"LMNX","date":"2015-04-20","pret":0.00122,"close":16.47}
{"ticker":"LMNX","date":"2015-04-21","pret":0.00486,"close":16.35}
{"ticker":"LMNX","date":"2015-04-22","pret":-0.00547,"close":16.34}
{"ticker":"LMNX","date":"2015-04-23","pret":-0.00673,"close":16.28}
{"ticker":"LMNX","date":"2015-04-24","pret":-0.00492,"close":16.1}
{"ticker":"LMNX","date":"2015-04-27","pret":-0.00185,"close":15.74}
{"ticker":"LMNX","date":"2015-04-28","pret":-0.02946,"close":16.17}
{"ticker":"LMNX","date":"2015-04-29","pret":0.02326,"close":15.95}
{"ticker":"LMNX","date":"2015-04-30","pret":-0.01692,"close":15.52}
{"ticker":"LMNX","date":"2015-05-01","pret":-0.01593,"close":15.84}
{"ticker":"LMNX","date":"2015-05-04","pret":0.01593,"close":15.73}
{"ticker":"LMNX","date":"2015-05-05","pret":0.14672,"close":16.51}
{"ticker":"LMNX","date":"2015-05-06","pret":-0.0998,"close":16.28}
{"ticker":"LMNX","date":"2015-05-07","pret":-0.01703,"close":16.72}
{"ticker":"LMNX","date":"2015-05-08","pret":0.03378,"close":17}
{"ticker":"LMNX","date":"2015-05-11","pret":0.00178,"close":16.86}
{"ticker":"LMNX","date":"2015-05-12","pret":-0.00475,"close":16.71}
{"ticker":"LMNX","date":"2015-05-13","pret":0,"close":16.82}
{"ticker":"LMNX","date":"2015-05-14","pret":0.00593,"close":16.72}
{"ticker":"LMNX","date":"2015-05-15","pret":-0.0113,"close":16.63}
{"ticker":"LMNX","date":"2015-05-18","pret":-0.0048,"close":16.67}
{"ticker":"LMNX","date":"2015-05-19","pret":0.0012,"close":16.82}
{"ticker":"LMNX","date":"2015-05-20","pret":0.05772,"close":16.85}
{"ticker":"LMNX","date":"2015-05-21","pret":-0.04876,"close":16.63}
{"ticker":"LMNX","date":"2015-05-22","pret":-0.01257,"close":16.45}
{"ticker":"LMNX","date":"2015-05-26","pret":-0.01885,"close":16.39}
{"ticker":"LMNX","date":"2015-05-27","pret":0.01038,"close":16.71}
{"ticker":"LMNX","date":"2015-05-28","pret":0.01448,"close":16.41}
{"ticker":"LMNX","date":"2015-05-29","pret":-0.01448,"close":16.77}
{"ticker":"LMNX","date":"2015-06-01","pret":0.02164,"close":16.6}
{"ticker":"LMNX","date":"2015-06-02","pret":-0.01679,"close":16.81}
{"ticker":"LMNX","date":"2015-06-03","pret":0.01976,"close":17.25}
{"ticker":"LMNX","date":"2015-06-04","pret":0.01937,"close":16.98}
{"ticker":"LMNX","date":"2015-06-05","pret":-0.01111,"close":17.14}
{"ticker":"LMNX","date":"2015-06-08","pret":0.00936,"close":17.17}
{"ticker":"LMNX","date":"2015-06-09","pret":-0.00058,"close":17.01}
{"ticker":"LMNX","date":"2015-06-10","pret":-0.00409,"close":17.11}
{"ticker":"LMNX","date":"2015-06-11","pret":0.00117,"close":17.16}
{"ticker":"LMNX","date":"2015-06-12","pret":0.0035,"close":17.17}
{"ticker":"LMNX","date":"2015-06-15","pret":0.00116,"close":17.36}
{"ticker":"LMNX","date":"2015-06-16","pret":0.00696,"close":17.33}
{"ticker":"LMNX","date":"2015-06-17","pret":0.00231,"close":17.55}
{"ticker":"LMNX","date":"2015-06-18","pret":0.01032,"close":17.76}
{"ticker":"LMNX","date":"2015-06-19","pret":0.01585,"close":17.81}
{"ticker":"LMNX","date":"2015-06-22","pret":0.00504,"close":18.05}
{"ticker":"LMNX","date":"2015-06-23","pret":0.00279,"close":18.17}
{"ticker":"LMNX","date":"2015-06-24","pret":0.00887,"close":17.92}
{"ticker":"LMNX","date":"2015-06-25","pret":-0.0111,"close":17.72}
{"ticker":"LMNX","date":"2015-06-26","pret":-0.00785,"close":17.69}
{"ticker":"LMNX","date":"2015-06-29","pret":-0.01303,"close":17.22}
{"ticker":"LMNX","date":"2015-06-30","pret":-0.0132,"close":17.26}
{"ticker":"LMNX","date":"2015-07-01","pret":0.01832,"close":17.33}
{"ticker":"LMNX","date":"2015-07-02","pret":-0.01428,"close":17.16}
{"ticker":"LMNX","date":"2015-07-06","pret":-0.01566,"close":17.21}
{"ticker":"LMNX","date":"2015-07-07","pret":0.00175,"close":17.25}
{"ticker":"LMNX","date":"2015-07-08","pret":0.00058,"close":16.84}
{"ticker":"LMNX","date":"2015-07-09","pret":-0.00878,"close":17.05}
{"ticker":"LMNX","date":"2015-07-10","pret":0.01053,"close":17.08}
{"ticker":"LMNX","date":"2015-07-13","pret":-0.00058,"close":17.25}
{"ticker":"LMNX","date":"2015-07-14","pret":0.00058,"close":17.37}
{"ticker":"LMNX","date":"2015-07-15","pret":0.0133,"close":17.17}
{"ticker":"LMNX","date":"2015-07-16","pret":-0.0075,"close":17.16}
{"ticker":"LMNX","date":"2015-07-17","pret":-0.00232,"close":17.21}
{"ticker":"LMNX","date":"2015-07-20","pret":0.00347,"close":17.05}
{"ticker":"LMNX","date":"2015-07-21","pret":-0.0169,"close":17.09}
{"ticker":"LMNX","date":"2015-07-22","pret":0.00586,"close":17.4}
{"ticker":"LMNX","date":"2015-07-23","pret":0.02139,"close":17.69}
{"ticker":"LMNX","date":"2015-07-24","pret":0.00741,"close":17.65}
{"ticker":"LMNX","date":"2015-07-27","pret":-0.00398,"close":17.43}
{"ticker":"LMNX","date":"2015-07-28","pret":-0.00286,"close":17.81}
{"ticker":"LMNX","date":"2015-07-29","pret":0.0125,"close":17.19}
{"ticker":"LMNX","date":"2015-07-30","pret":-0.03388,"close":17.05}
{"ticker":"LMNX","date":"2015-07-31","pret":-0.00527,"close":17.23}
{"ticker":"LMNX","date":"2015-08-03","pret":0.01573,"close":17.31}
{"ticker":"LMNX","date":"2015-08-04","pret":0.09373,"close":20.21}
{"ticker":"LMNX","date":"2015-08-05","pret":0.06124,"close":20.21}
{"ticker":"LMNX","date":"2015-08-06","pret":-0.00795,"close":20.27}
{"ticker":"LMNX","date":"2015-08-07","pret":0.00299,"close":19.35}
{"ticker":"LMNX","date":"2015-08-10","pret":-0.03133,"close":19.84}
{"ticker":"LMNX","date":"2015-08-11","pret":0.01022,"close":19.69}
{"ticker":"LMNX","date":"2015-08-12","pret":-0.00663,"close":19.75}
{"ticker":"LMNX","date":"2015-08-13","pret":0.01119,"close":19.4}
{"ticker":"LMNX","date":"2015-08-14","pret":-0.02199,"close":19.26}
{"ticker":"LMNX","date":"2015-08-17","pret":-0.0057,"close":19.36}
{"ticker":"LMNX","date":"2015-08-18","pret":0.00156,"close":19.27}
{"ticker":"LMNX","date":"2015-08-19","pret":-0.0026,"close":19.06}
{"ticker":"LMNX","date":"2015-08-20","pret":-0.0131,"close":18.02}
{"ticker":"LMNX","date":"2015-08-21","pret":-0.0733,"close":18.47}
{"ticker":"LMNX","date":"2015-08-24","pret":0.01632,"close":17.89}
{"ticker":"LMNX","date":"2015-08-25","pret":0.03619,"close":18.06}
{"ticker":"LMNX","date":"2015-08-26","pret":-0.00757,"close":18.41}
{"ticker":"LMNX","date":"2015-08-27","pret":0.00757,"close":18.53}
{"ticker":"LMNX","date":"2015-08-28","pret":-0.0092,"close":18.46}
{"ticker":"LMNX","date":"2015-08-31","pret":-0.00272,"close":18.22}
{"ticker":"LMNX","date":"2015-09-01","pret":-0.02427,"close":17.71}
{"ticker":"LMNX","date":"2015-09-02","pret":0.00056,"close":18.06}
{"ticker":"LMNX","date":"2015-09-03","pret":0.00944,"close":18.01}
{"ticker":"LMNX","date":"2015-09-04","pret":-0.01616,"close":18.06}
{"ticker":"LMNX","date":"2015-09-08","pret":0.02661,"close":18.36}
{"ticker":"LMNX","date":"2015-09-09","pret":0.0152,"close":18.1}
{"ticker":"LMNX","date":"2015-09-10","pret":-0.0251,"close":18.31}
{"ticker":"LMNX","date":"2015-09-11","pret":0.01154,"close":18.63}
{"ticker":"LMNX","date":"2015-09-14","pret":0.0184,"close":18.59}
{"ticker":"LMNX","date":"2015-09-15","pret":-0.00215,"close":18.9}
{"ticker":"LMNX","date":"2015-09-16","pret":0.01493,"close":18.84}
{"ticker":"LMNX","date":"2015-09-17","pret":-0.00797,"close":18.93}
{"ticker":"LMNX","date":"2015-09-18","pret":-0.00214,"close":18.55}
{"ticker":"LMNX","date":"2015-09-21","pret":-0.00054,"close":18.11}
{"ticker":"LMNX","date":"2015-09-22","pret":-0.04711,"close":17.87}
{"ticker":"LMNX","date":"2015-09-23","pret":0.00168,"close":17.75}
{"ticker":"LMNX","date":"2015-09-24","pret":-0.01013,"close":17.71}
{"ticker":"LMNX","date":"2015-09-25","pret":0.00508,"close":17.55}
{"ticker":"LMNX","date":"2015-09-28","pret":-0.01989,"close":17.07}
{"ticker":"LMNX","date":"2015-09-29","pret":0.00115,"close":16.75}
{"ticker":"LMNX","date":"2015-09-30","pret":-0.03086,"close":16.91}
{"ticker":"LMNX","date":"2015-10-01","pret":-0.00237,"close":16.74}
{"ticker":"LMNX","date":"2015-10-02","pret":-0.01193,"close":17}
{"ticker":"LMNX","date":"2015-10-05","pret":0.02547,"close":16.94}
{"ticker":"LMNX","date":"2015-10-06","pret":-0.01414,"close":16.51}
{"ticker":"LMNX","date":"2015-10-07","pret":0.03726,"close":17.64}
{"ticker":"LMNX","date":"2015-10-08","pret":0.00228,"close":17.9}
{"ticker":"LMNX","date":"2015-10-09","pret":0.027,"close":18.16}
{"ticker":"LMNX","date":"2015-10-12","pret":0.01487,"close":18.27}
{"ticker":"LMNX","date":"2015-10-13","pret":-0.01155,"close":18.07}
{"ticker":"LMNX","date":"2015-10-14","pret":0,"close":17.79}
{"ticker":"LMNX","date":"2015-10-15","pret":0.00055,"close":18.34}
{"ticker":"LMNX","date":"2015-10-16","pret":0.01808,"close":17.98}
{"ticker":"LMNX","date":"2015-10-19","pret":-0.02864,"close":17.93}
{"ticker":"LMNX","date":"2015-10-20","pret":0.0039,"close":17.88}
{"ticker":"LMNX","date":"2015-10-21","pret":0.00444,"close":17.74}
{"ticker":"LMNX","date":"2015-10-22","pret":-0.01395,"close":17.91}
{"ticker":"LMNX","date":"2015-10-23","pret":0.01616,"close":17.92}
{"ticker":"LMNX","date":"2015-10-26","pret":-0.00777,"close":17.84}
{"ticker":"LMNX","date":"2015-10-27","pret":-0.00783,"close":17.92}
{"ticker":"LMNX","date":"2015-10-28","pret":0.0056,"close":18.6}
{"ticker":"LMNX","date":"2015-10-29","pret":0.0378,"close":18.3}
{"ticker":"LMNX","date":"2015-10-30","pret":-0.019,"close":18.2}
{"ticker":"LMNX","date":"2015-11-02","pret":-0.00384,"close":19.24}
{"ticker":"LMNX","date":"2015-11-03","pret":0.15037,"close":21.01}
{"ticker":"LMNX","date":"2015-11-04","pret":-0.00665,"close":20.78}
{"ticker":"LMNX","date":"2015-11-05","pret":-0.01488,"close":20.9}
{"ticker":"LMNX","date":"2015-11-06","pret":0.00482,"close":21.06}
{"ticker":"LMNX","date":"2015-11-09","pret":0.00958,"close":21.05}
{"ticker":"LMNX","date":"2015-11-10","pret":-0.00191,"close":21.09}
{"ticker":"LMNX","date":"2015-11-11","pret":0.00809,"close":20.82}
{"ticker":"LMNX","date":"2015-11-12","pret":-0.02737,"close":20.39}
{"ticker":"LMNX","date":"2015-11-13","pret":-0.01471,"close":20.3}
{"ticker":"LMNX","date":"2015-11-16","pret":0.00444,"close":20.74}
{"ticker":"LMNX","date":"2015-11-17","pret":0.019,"close":20.8}
{"ticker":"LMNX","date":"2015-11-18","pret":0.00289,"close":21.42}
{"ticker":"LMNX","date":"2015-11-19","pret":0.03267,"close":21.3}
{"ticker":"LMNX","date":"2015-11-20","pret":-0.0014,"close":21.67}
{"ticker":"LMNX","date":"2015-11-23","pret":0.00697,"close":21.52}
{"ticker":"LMNX","date":"2015-11-24","pret":-0.00837,"close":21.58}
{"ticker":"LMNX","date":"2015-11-25","pret":0.00744,"close":21.89}
{"ticker":"LMNX","date":"2015-11-26"}
{"ticker":"LMNX","date":"2015-11-27","pret":0.01518,"close":21.9}
{"ticker":"LMNX","date":"2015-11-30","pret":0.00137,"close":21.52}
{"ticker":"LMNX","date":"2015-12-01","pret":-0.01702,"close":21.92}
{"ticker":"LMNX","date":"2015-12-02","pret":0.01884,"close":21.41}
{"ticker":"LMNX","date":"2015-12-03","pret":-0.02629,"close":21.35}
{"ticker":"LMNX","date":"2015-12-04","pret":-0.00234,"close":21.55}
{"ticker":"LMNX","date":"2015-12-07","pret":0.00654,"close":21.37}
{"ticker":"LMNX","date":"2015-12-08","pret":-0.0117,"close":21.54}
{"ticker":"LMNX","date":"2015-12-09","pret":0.00657,"close":21.47}
{"ticker":"LMNX","date":"2015-12-10","pret":0.00513,"close":21.6}
{"ticker":"LMNX","date":"2015-12-11","pret":-0.01453,"close":21.2}
{"ticker":"LMNX","date":"2015-12-14","pret":0.00518,"close":21.54}
{"ticker":"LMNX","date":"2015-12-15","pret":0.01815,"close":22.2}
{"ticker":"LMNX","date":"2015-12-16","pret":0.03446,"close":22.81}
{"ticker":"LMNX","date":"2015-12-17"}
{"ticker":"LMNX","date":"2015-12-18","pret":-0.0271,"close":21.49}
{"ticker":"LMNX","date":"2015-12-21","pret":-0.00781,"close":21.73}
{"ticker":"LMNX","date":"2015-12-22","pret":0.00781,"close":21.69}
{"ticker":"LMNX","date":"2015-12-23","pret":-0.00183,"close":21.68}
{"ticker":"LMNX","date":"2015-12-24","pret":-0.00875,"close":21.66}
{"ticker":"LMNX","date":"2015-12-28","pret":0.00139,"close":21.71}
{"ticker":"LMNX","date":"2015-12-29","pret":0.01103,"close":21.92}
{"ticker":"LMNX","date":"2015-12-30","pret":0.00091,"close":21.64}
{"ticker":"LMNX","date":"2015-12-31","pret":-0.01379,"close":21.39}
{"ticker":"LMNX","date":"2016-01-04","pret":-0.0296,"close":20.44}
{"ticker":"LMNX","date":"2016-01-05","pret":-0.01877,"close":20.35}
{"ticker":"LMOS","date":"2015-01-02","pret":0.0101,"close":16.85}
{"ticker":"LMOS","date":"2015-01-05","pret":-0.01249,"close":16.56}
{"ticker":"LMOS","date":"2015-01-06","pret":-0.01083,"close":16.17}
{"ticker":"LMOS","date":"2015-01-07","pret":-0.0177,"close":16.43}
{"ticker":"LMOS","date":"2015-01-08","pret":0.02132,"close":16.31}
{"ticker":"LMOS","date":"2015-01-09","pret":-0.01825,"close":16.27}
{"ticker":"LMOS","date":"2015-01-12","pret":-0.00061,"close":16.19}
{"ticker":"LMOS","date":"2015-01-13","pret":0,"close":16.37}
{"ticker":"LMOS","date":"2015-01-14","pret":-0.01735,"close":16.05}
{"ticker":"LMOS","date":"2015-01-15","pret":0.00312,"close":15.88}
{"ticker":"LMOS","date":"2015-01-16","pret":-0.0157,"close":16.06}
{"ticker":"LMOS","date":"2015-01-20","pret":0.01508,"close":16.14}
{"ticker":"LMOS","date":"2015-01-21","pret":-0.00125,"close":16.54}
{"ticker":"LMOS","date":"2015-01-22","pret":0.03556,"close":17.26}
{"ticker":"LMOS","date":"2015-01-23","pret":0.03492,"close":17.19}
{"ticker":"LMOS","date":"2015-01-26","pret":-0.00466,"close":17.06}
{"ticker":"LMOS","date":"2015-01-27","pret":-0.02126,"close":17.17}
{"ticker":"LMOS","date":"2015-01-28","pret":0.0236,"close":16.71}
{"ticker":"LMOS","date":"2015-01-29","pret":-0.02122,"close":16.75}
{"ticker":"LMOS","date":"2015-01-30","pret":-0.01259,"close":16.03}
{"ticker":"LMOS","date":"2015-02-02","pret":0.02619,"close":16.97}
{"ticker":"LMOS","date":"2015-02-03","pret":-0.00059,"close":17.86}
{"ticker":"LMOS","date":"2015-02-04","pret":0.04146,"close":18.02}
{"ticker":"LMOS","date":"2015-02-05","pret":0.01622,"close":18.09}
{"ticker":"LMOS","date":"2015-02-06","pret":0.00664,"close":18.29}
{"ticker":"LMOS","date":"2015-02-09","pret":0.0022,"close":17.98}
{"ticker":"LMOS","date":"2015-02-10","pret":-0.0011,"close":17.95}
{"ticker":"LMOS","date":"2015-02-11","pret":-0.01554,"close":17.93}
{"ticker":"LMOS","date":"2015-02-12","pret":0.00724,"close":18.12}
{"ticker":"LMOS","date":"2015-02-13","pret":0.00333,"close":17.98}
{"ticker":"LMOS","date":"2015-02-17","pret":-0.00111,"close":17.99}
{"ticker":"LMOS","date":"2015-02-18","pret":-0.00834,"close":18.01}
{"ticker":"LMOS","date":"2015-02-19","pret":0.00223,"close":17.99}
{"ticker":"LMOS","date":"2015-02-20","pret":0.005,"close":18.04}
{"ticker":"LMOS","date":"2015-02-23","pret":-0.00389,"close":18}
{"ticker":"LMOS","date":"2015-02-24","pret":-0.00502,"close":18.08}
{"ticker":"LMOS","date":"2015-02-25","pret":0.00725,"close":17.99}
{"ticker":"LMOS","date":"2015-02-26","pret":-0.00557,"close":17.84}
{"ticker":"LMOS","date":"2015-02-27","pret":-0.00392,"close":17.22}
{"ticker":"LMOS","date":"2015-03-02","pret":-0.03133,"close":17.91}
{"ticker":"LMOS","date":"2015-03-03","pret":0.02965,"close":17.93}
{"ticker":"LMOS","date":"2015-03-04","pret":-0.00056,"close":17.8}
{"ticker":"LMOS","date":"2015-03-05","pret":-0.02217,"close":17.8}
{"ticker":"LMOS","date":"2015-03-06","pret":0.02273,"close":17.54}
{"ticker":"LMOS","date":"2015-03-09","pret":-0.0079,"close":17.38}
{"ticker":"LMOS","date":"2015-03-10","pret":-0.02291,"close":17.22}
{"ticker":"LMOS","date":"2015-03-11","pret":-0.0029,"close":17.1}
{"ticker":"LMOS","date":"2015-03-12","pret":-0.05986,"close":15.96}
{"ticker":"LMOS","date":"2015-03-13","pret":-0.01429,"close":15.67}
{"ticker":"LMOS","date":"2015-03-16","pret":-0.00502,"close":15.25}
{"ticker":"LMOS","date":"2015-03-17","pret":-0.04766,"close":15.75}
{"ticker":"LMOS","date":"2015-03-18","pret":0.03373,"close":15.78}
{"ticker":"LMOS","date":"2015-03-19","pret":0.02145,"close":15.49}
{"ticker":"LMOS","date":"2015-03-20","pret":-0.02593,"close":15.67}
{"ticker":"LMOS","date":"2015-03-23","pret":0.00702,"close":15.56}
{"ticker":"LMOS","date":"2015-03-24","pret":-0.00702,"close":15.58}
{"ticker":"LMOS","date":"2015-03-25","pret":0.00192,"close":15.31}
{"ticker":"LMOS","date":"2015-03-26","pret":-0.02591,"close":15.34}
{"ticker":"LMOS","date":"2015-03-27","pret":0.00066,"close":15.29}
{"ticker":"LMOS","date":"2015-03-30","pret":0.00458,"close":15.37}
{"ticker":"LMOS","date":"2015-03-31","pret":-0.00524,"close":15.26}
{"ticker":"LMOS","date":"2015-04-01","pret":-0.0046,"close":15.76}
{"ticker":"LMOS","date":"2015-04-02","pret":0.03625,"close":15.73}
{"ticker":"LMOS","date":"2015-04-06","pret":-0.00318,"close":15.64}
{"ticker":"LMOS","date":"2015-04-07","pret":0,"close":15.78}
{"ticker":"LMOS","date":"2015-04-08","pret":0.00889,"close":15.93}
{"ticker":"LMOS","date":"2015-04-09","pret":0.00756,"close":15.95}
{"ticker":"LMOS","date":"2015-04-10","pret":-0.00126,"close":15.68}
{"ticker":"LMOS","date":"2015-04-13","pret":-0.01392,"close":15.42}
{"ticker":"LMOS","date":"2015-04-14","pret":-0.01994,"close":15.62}
{"ticker":"LMOS","date":"2015-04-15","pret":0.01611,"close":15.61}
{"ticker":"LMOS","date":"2015-04-16","pret":-0.00577,"close":15.45}
{"ticker":"LMOS","date":"2015-04-17","pret":-0.01425,"close":15.09}
{"ticker":"LMOS","date":"2015-04-20","pret":-0.00852,"close":15.69}
{"ticker":"LMOS","date":"2015-04-21","pret":0.03173,"close":15.51}
{"ticker":"LMOS","date":"2015-04-22","pret":-0.01542,"close":15.26}
{"ticker":"LMOS","date":"2015-04-23","pret":-0.01106,"close":15.32}
{"ticker":"LMOS","date":"2015-04-24","pret":0.00587,"close":15.4}
{"ticker":"LMOS","date":"2015-04-27","pret":0.00065,"close":15.09}
{"ticker":"LMOS","date":"2015-04-28","pret":-0.02169,"close":15.46}
{"ticker":"LMOS","date":"2015-04-29","pret":0.03075,"close":14.88}
{"ticker":"LMOS","date":"2015-04-30","pret":-0.0475,"close":14.14}
{"ticker":"LMOS","date":"2015-05-01","pret":-0.04633,"close":14.25}
{"ticker":"LMOS","date":"2015-05-04","pret":0.00846,"close":13.98}
{"ticker":"LMOS","date":"2015-05-05","pret":-0.01913,"close":14.07}
{"ticker":"LMOS","date":"2015-05-06","pret":0.08432,"close":13.88}
{"ticker":"LMOS","date":"2015-05-07","pret":-0.10164,"close":13.4}
{"ticker":"LMOS","date":"2015-05-08","pret":-0.01466,"close":13.51}
{"ticker":"LMOS","date":"2015-05-11","pret":-0.00667,"close":13.42}
{"ticker":"LMOS","date":"2015-05-12","pret":-0.00971,"close":13.4}
{"ticker":"LMOS","date":"2015-05-13","pret":0.00599,"close":13.33}
{"ticker":"LMOS","date":"2015-05-14","pret":-0.00599,"close":13.42}
{"ticker":"LMOS","date":"2015-05-15","pret":0.00748,"close":13.67}
{"ticker":"LMOS","date":"2015-05-18","pret":0.03298,"close":14.1}
{"ticker":"LMOS","date":"2015-05-19","pret":0.01857,"close":13.73}
{"ticker":"LMOS","date":"2015-05-20","pret":-0.02363,"close":13.98}
{"ticker":"LMOS","date":"2015-05-21","pret":0.00938,"close":13.87}
{"ticker":"LMOS","date":"2015-05-22","pret":-0.00865,"close":13.86}
{"ticker":"LMOS","date":"2015-05-26","pret":-0.00217,"close":13.79}
{"ticker":"LMOS","date":"2015-05-27","pret":-0.00218,"close":14.29}
{"ticker":"LMOS","date":"2015-05-28","pret":0.02726,"close":14.12}
{"ticker":"LMOS","date":"2015-05-29","pret":-0.00568,"close":14.27}
{"ticker":"LMOS","date":"2015-06-01","pret":0.01343,"close":14.08}
{"ticker":"LMOS","date":"2015-06-02","pret":-0.01486,"close":14.22}
{"ticker":"LMOS","date":"2015-06-03","pret":0.01134,"close":14.81}
{"ticker":"LMOS","date":"2015-06-04","pret":0.04209,"close":14.64}
{"ticker":"LMOS","date":"2015-06-05","pret":-0.02117,"close":14.69}
{"ticker":"LMOS","date":"2015-06-08","pret":0.00825,"close":14.77}
{"ticker":"LMOS","date":"2015-06-09","pret":0.0136,"close":14.71}
{"ticker":"LMOS","date":"2015-06-10","pret":-0.01223,"close":14.84}
{"ticker":"LMOS","date":"2015-06-11","pret":0.0129,"close":15.2}
{"ticker":"LMOS","date":"2015-06-12","pret":0.02532,"close":15.54}
{"ticker":"LMOS","date":"2015-06-15","pret":0.01437,"close":15.5}
{"ticker":"LMOS","date":"2015-06-16","pret":-0.00065,"close":15.24}
{"ticker":"LMOS","date":"2015-06-17","pret":-0.01372,"close":15.08}
{"ticker":"LMOS","date":"2015-06-18","pret":-0.00793,"close":15.04}
{"ticker":"LMOS","date":"2015-06-19","pret":-0.00532,"close":15.36}
{"ticker":"LMOS","date":"2015-06-22","pret":0.02437,"close":15.23}
{"ticker":"LMOS","date":"2015-06-23","pret":-0.00981,"close":15.74}
{"ticker":"LMOS","date":"2015-06-24","pret":0.03041,"close":15.39}
{"ticker":"LMOS","date":"2015-06-25","pret":-0.01218,"close":15.47}
{"ticker":"LMOS","date":"2015-06-26","pret":0.00258,"close":15.27}
{"ticker":"LMOS","date":"2015-06-29","pret":-0.02938,"close":14.87}
{"ticker":"LMOS","date":"2015-06-30","pret":-0.00999,"close":14.79}
{"ticker":"LMOS","date":"2015-07-01","pret":-0.00537,"close":14.68}
{"ticker":"LMOS","date":"2015-07-02","pret":-0.01015,"close":14.6}
{"ticker":"LMOS","date":"2015-07-06","pret":-0.01576,"close":14.57}
{"ticker":"LMOS","date":"2015-07-07","pret":0.00138,"close":14.4}
{"ticker":"LMOS","date":"2015-07-08","pret":-0.01669,"close":14.48}
{"ticker":"LMOS","date":"2015-07-09","pret":0.02562,"close":14.38}
{"ticker":"LMOS","date":"2015-07-10","pret":-0.01031,"close":14.41}
{"ticker":"LMOS","date":"2015-07-13","pret":-0.00554,"close":14.52}
{"ticker":"LMOS","date":"2015-07-14","pret":0.00554,"close":14.7}
{"ticker":"LMOS","date":"2015-07-15","pret":0.01847,"close":14.64}
{"ticker":"LMOS","date":"2015-07-16","pret":-0.00272,"close":14.53}
{"ticker":"LMOS","date":"2015-07-17","pret":-0.01094,"close":14.46}
{"ticker":"LMOS","date":"2015-07-20","pret":-0.00482,"close":14.41}
{"ticker":"LMOS","date":"2015-07-21","pret":-0.00415,"close":14.58}
{"ticker":"LMOS","date":"2015-07-22","pret":0.00415,"close":14.38}
{"ticker":"LMOS","date":"2015-07-23","pret":-0.00972,"close":14.22}
{"ticker":"LMOS","date":"2015-07-24","pret":-0.01263,"close":14.07}
{"ticker":"LMOS","date":"2015-07-27","pret":-0.0078,"close":14.01}
{"ticker":"LMOS","date":"2015-07-28","pret":0.00497,"close":13.89}
{"ticker":"LMOS","date":"2015-07-29","pret":-0.01498,"close":13.86}
{"ticker":"LMOS","date":"2015-07-30","pret":-0.01012,"close":13.95}
{"ticker":"LMOS","date":"2015-07-31","pret":0.01442,"close":13.96}
{"ticker":"LMOS","date":"2015-08-03","pret":-0.00502,"close":14.03}
{"ticker":"LMOS","date":"2015-08-04","pret":0.00717,"close":14.03}
{"ticker":"LMOS","date":"2015-08-05","pret":0,"close":13.99}
{"ticker":"LMOS","date":"2015-08-06","pret":-0.00072,"close":12.65}
{"ticker":"LMOS","date":"2015-08-07","pret":-0.10862,"close":12.71}
{"ticker":"LMOS","date":"2015-08-10","pret":0.01503,"close":12.95}
{"ticker":"LMOS","date":"2015-08-11","pret":0.00704,"close":13.35}
{"ticker":"LMOS","date":"2015-08-12","pret":0.05386,"close":13.07}
{"ticker":"LMOS","date":"2015-08-13","pret":-0.03916,"close":12.98}
{"ticker":"LMOS","date":"2015-08-14","pret":-0.00926,"close":13.2}
{"ticker":"LMOS","date":"2015-08-17","pret":0.01996,"close":13.08}
{"ticker":"LMOS","date":"2015-08-18","pret":-0.01146,"close":13.11}
{"ticker":"LMOS","date":"2015-08-19","pret":-0.00154,"close":12.86}
{"ticker":"LMOS","date":"2015-08-20","pret":-0.02179,"close":12.4}
{"ticker":"LMOS","date":"2015-08-21","pret":-0.04095,"close":12.28}
{"ticker":"LMOS","date":"2015-08-24","pret":-0.0308,"close":11.94}
{"ticker":"LMOS","date":"2015-08-25","pret":0.0414,"close":11.3}
{"ticker":"LMOS","date":"2015-08-26","pret":-0.06795,"close":11.3}
{"ticker":"LMOS","date":"2015-08-27","pret":-0.01487,"close":11.51}
{"ticker":"LMOS","date":"2015-08-28","pret":0.0079,"close":11.55}
{"ticker":"LMOS","date":"2015-08-31","pret":0.0087,"close":11.74}
{"ticker":"LMOS","date":"2015-09-01","pret":-0.00174,"close":11.43}
{"ticker":"LMOS","date":"2015-09-02","pret":0.00606,"close":11.64}
{"ticker":"LMOS","date":"2015-09-03","pret":0.00258,"close":11.82}
{"ticker":"LMOS","date":"2015-09-04","pret":0.00344,"close":11.83}
{"ticker":"LMOS","date":"2015-09-08","pret":0.02373,"close":12.1}
{"ticker":"LMOS","date":"2015-09-09","pret":0.02482,"close":12}
{"ticker":"LMOS","date":"2015-09-10","pret":-0.02314,"close":12.08}
{"ticker":"LMOS","date":"2015-09-11","pret":0.005,"close":12.44}
{"ticker":"LMOS","date":"2015-09-14","pret":0.03675,"close":12.24}
{"ticker":"LMOS","date":"2015-09-15","pret":-0.02025,"close":12.18}
{"ticker":"LMOS","date":"2015-09-16","pret":-0.00328,"close":12.27}
{"ticker":"LMOS","date":"2015-09-17","pret":0.0098,"close":12.14}
{"ticker":"LMOS","date":"2015-09-18","pret":-0.03054,"close":12.03}
{"ticker":"LMOS","date":"2015-09-21","pret":0.0125,"close":12.22}
{"ticker":"LMOS","date":"2015-09-22","pret":0.00083,"close":12.07}
{"ticker":"LMOS","date":"2015-09-23","pret":-0.00248,"close":12.04}
{"ticker":"LMOS","date":"2015-09-24","pret":-0.00833,"close":12.04}
{"ticker":"LMOS","date":"2015-09-25","pret":0.01411,"close":12.16}
{"ticker":"LMOS","date":"2015-09-28","pret":-0.0033,"close":12.02}
{"ticker":"LMOS","date":"2015-09-29","pret":0.00083,"close":12.04}
{"ticker":"LMOS","date":"2015-09-30","pret":0,"close":12.16}
{"ticker":"LMOS","date":"2015-10-01","pret":0,"close":12.31}
{"ticker":"LMOS","date":"2015-10-02","pret":0.01069,"close":12.38}
{"ticker":"LMOS","date":"2015-10-05","pret":0.02264,"close":12.54}
{"ticker":"LMOS","date":"2015-10-06","pret":0.00319,"close":12.39}
{"ticker":"LMOS","date":"2015-10-07","pret":-0.01445,"close":12.59}
{"ticker":"LMOS","date":"2015-10-08","pret":0.01045,"close":12.54}
{"ticker":"LMOS","date":"2015-10-09","pret":0.00558,"close":12.37}
{"ticker":"LMOS","date":"2015-10-12","pret":-0.012,"close":12.53}
{"ticker":"LMOS","date":"2015-10-13","pret":0.00402,"close":12.25}
{"ticker":"LMOS","date":"2015-10-14","pret":-0.02025,"close":12.14}
{"ticker":"LMOS","date":"2015-10-15","pret":-0.00987,"close":12.6}
{"ticker":"LMOS","date":"2015-10-16","pret":0.04445,"close":12.42}
{"ticker":"LMOS","date":"2015-10-19","pret":-0.02562,"close":12.51}
{"ticker":"LMOS","date":"2015-10-20","pret":0.01689,"close":12.62}
{"ticker":"LMOS","date":"2015-10-21","pret":0.00477,"close":12.49}
{"ticker":"LMOS","date":"2015-10-22","pret":-0.00557,"close":12.88}
{"ticker":"LMOS","date":"2015-10-23","pret":0.03297,"close":13.13}
{"ticker":"LMOS","date":"2015-10-26","pret":0.00922,"close":13.37}
{"ticker":"LMOS","date":"2015-10-27","pret":0.01744,"close":13.41}
{"ticker":"LMOS","date":"2015-10-28","pret":0.01122,"close":13.65}
{"ticker":"LMOS","date":"2015-10-29","pret":0.00371,"close":12.98}
{"ticker":"LMOS","date":"2015-10-30","pret":-0.0362,"close":12.96}
{"ticker":"LMOS","date":"2015-11-02","pret":-0.00154,"close":13.2}
{"ticker":"LMOS","date":"2015-11-03","pret":-0.03922,"close":12.83}
{"ticker":"LMOS","date":"2015-11-04","pret":0.03691,"close":12.78}
{"ticker":"LMOS","date":"2015-11-05","pret":-0.01711,"close":12.66}
{"ticker":"LMOS","date":"2015-11-06","pret":-0.01342,"close":12.59}
{"ticker":"LMOS","date":"2015-11-09","pret":0,"close":12.14}
{"ticker":"LMOS","date":"2015-11-10","pret":-0.03478,"close":12.09}
{"ticker":"LMOS","date":"2015-11-11","pret":-0.00993,"close":11.92}
{"ticker":"LMOS","date":"2015-11-12","pret":-0.01086,"close":11.68}
{"ticker":"LMOS","date":"2015-11-13","pret":-0.02812,"close":11.38}
{"ticker":"LMOS","date":"2015-11-16","pret":-0.01305,"close":11.52}
{"ticker":"LMOS","date":"2015-11-17","pret":0.01218,"close":11.52}
{"ticker":"LMOS","date":"2015-11-18","pret":0.00259,"close":11.6}
{"ticker":"LMOS","date":"2015-11-19","pret":0.00344,"close":11.48}
{"ticker":"LMOS","date":"2015-11-20","pret":-0.00604,"close":11.5}
{"ticker":"LMOS","date":"2015-11-23","pret":-0.00869,"close":11.49}
{"ticker":"LMOS","date":"2015-11-24","pret":-0.007,"close":11.63}
{"ticker":"LMOS","date":"2015-11-25","pret":0.02173,"close":11.63}
{"ticker":"LMOS","date":"2015-11-26"}
{"ticker":"LMOS","date":"2015-11-27","pret":-0.00172,"close":11.82}
{"ticker":"LMOS","date":"2015-11-30","pret":0.01708,"close":11.79}
{"ticker":"LMOS","date":"2015-12-01","pret":-0.00085,"close":11.66}
{"ticker":"LMOS","date":"2015-12-02","pret":-0.01537,"close":11.87}
{"ticker":"LMOS","date":"2015-12-03","pret":0.02549,"close":11.66}
{"ticker":"LMOS","date":"2015-12-04","pret":-0.01948,"close":11.86}
{"ticker":"LMOS","date":"2015-12-07","pret":0.01021,"close":11.64}
{"ticker":"LMOS","date":"2015-12-08","pret":-0.02486,"close":11.71}
{"ticker":"LMOS","date":"2015-12-09","pret":0.01036,"close":11.55}
{"ticker":"LMOS","date":"2015-12-10","pret":-0.0069,"close":11.39}
{"ticker":"LMOS","date":"2015-12-11","pret":-0.03074,"close":11.19}
{"ticker":"LMOS","date":"2015-12-14","pret":-0.00358,"close":11.14}
{"ticker":"LMOS","date":"2015-12-15","pret":0.0009,"close":11.12}
{"ticker":"LMOS","date":"2015-12-16","pret":0.00179,"close":11.25}
{"ticker":"LMOS","date":"2015-12-17"}
{"ticker":"LMOS","date":"2015-12-18","pret":0.02033,"close":11.4}
{"ticker":"LMOS","date":"2015-12-21","pret":-0.00088,"close":11.62}
{"ticker":"LMOS","date":"2015-12-22","pret":0.0208,"close":11.86}
{"ticker":"LMOS","date":"2015-12-23","pret":0.02037,"close":11.91}
{"ticker":"LMOS","date":"2015-12-24","pret":-0.00168,"close":12.06}
{"ticker":"LMOS","date":"2015-12-28","pret":-0.00168,"close":12.01}
{"ticker":"LMOS","date":"2015-12-29","pret":0.01672,"close":11.88}
{"ticker":"LMOS","date":"2015-12-30","pret":-0.01252,"close":11.49}
{"ticker":"LMOS","date":"2015-12-31","pret":-0.04376,"close":11.2}
{"ticker":"LMOS","date":"2016-01-04","pret":-0.03299,"close":10.97}
{"ticker":"LMOS","date":"2016-01-05","pret":-0.00272,"close":11}
{"ticker":"LNC","date":"2015-01-02","pret":-0.01486,"close":57.42}
{"ticker":"LNC","date":"2015-01-05","pret":-0.02316,"close":55.65}
{"ticker":"LNC","date":"2015-01-06","pret":-0.02172,"close":53.87}
{"ticker":"LNC","date":"2015-01-07","pret":-0.01633,"close":54.62}
{"ticker":"LNC","date":"2015-01-08","pret":0.01471,"close":55.67}
{"ticker":"LNC","date":"2015-01-09","pret":0.00342,"close":54.36}
{"ticker":"LNC","date":"2015-01-12","pret":-0.01905,"close":53.88}
{"ticker":"LNC","date":"2015-01-13","pret":-0.00828,"close":53.31}
{"ticker":"LNC","date":"2015-01-14","pret":-0.03763,"close":51.9}
{"ticker":"LNC","date":"2015-01-15","pret":-0.00558,"close":50.26}
{"ticker":"LNC","date":"2015-01-16","pret":-0.02046,"close":51.43}
{"ticker":"LNC","date":"2015-01-20","pret":0.01968,"close":51.19}
{"ticker":"LNC","date":"2015-01-21","pret":-0.01458,"close":51.75}
{"ticker":"LNC","date":"2015-01-22","pret":0.00722,"close":52.99}
{"ticker":"LNC","date":"2015-01-23","pret":0.02078,"close":52.17}
{"ticker":"LNC","date":"2015-01-26","pret":-0.00745,"close":52.36}
{"ticker":"LNC","date":"2015-01-27","pret":-0.01352,"close":51.69}
{"ticker":"LNC","date":"2015-01-28","pret":0.01352,"close":50.64}
{"ticker":"LNC","date":"2015-01-29","pret":-0.0229,"close":51.48}
{"ticker":"LNC","date":"2015-01-30","pret":-0.00808,"close":49.98}
{"ticker":"LNC","date":"2015-02-02","pret":-0.00357,"close":51.59}
{"ticker":"LNC","date":"2015-02-03","pret":0.03493,"close":53.21}
{"ticker":"LNC","date":"2015-02-04","pret":0.01843,"close":53.2}
{"ticker":"LNC","date":"2015-02-05","pret":-0.01422,"close":53.78}
{"ticker":"LNC","date":"2015-02-06","pret":0.04371,"close":55.8}
{"ticker":"LNC","date":"2015-02-09","pret":0.01253,"close":56.53}
{"ticker":"LNC","date":"2015-02-10","pret":0.03058,"close":57}
{"ticker":"LNC","date":"2015-02-11","pret":0.00018,"close":57.82}
{"ticker":"LNC","date":"2015-02-12","pret":0.01425,"close":58.06}
{"ticker":"LNC","date":"2015-02-13","pret":-0.00104,"close":58.44}
{"ticker":"LNC","date":"2015-02-17","pret":0.00826,"close":58.84}
{"ticker":"LNC","date":"2015-02-18","pret":0.00291,"close":57.93}
{"ticker":"LNC","date":"2015-02-19","pret":-0.01584,"close":58.16}
{"ticker":"LNC","date":"2015-02-20","pret":0.00398,"close":58.51}
{"ticker":"LNC","date":"2015-02-23","pret":0.01203,"close":57.86}
{"ticker":"LNC","date":"2015-02-24","pret":-0.01099,"close":58.46}
{"ticker":"LNC","date":"2015-02-25","pret":0.00688,"close":58.26}
{"ticker":"LNC","date":"2015-02-26","pret":-0.00017,"close":58.11}
{"ticker":"LNC","date":"2015-02-27","pret":-0.00275,"close":57.64}
{"ticker":"LNC","date":"2015-03-02","pret":-0.00968,"close":58.77}
{"ticker":"LNC","date":"2015-03-03","pret":0.01277,"close":58.46}
{"ticker":"LNC","date":"2015-03-04","pret":-0.00309,"close":58.03}
{"ticker":"LNC","date":"2015-03-05","pret":-0.00155,"close":58.33}
{"ticker":"LNC","date":"2015-03-06","pret":0.01284,"close":58.92}
{"ticker":"LNC","date":"2015-03-09","pret":-0.00221,"close":59.05}
{"ticker":"LNC","date":"2015-03-10","pret":-0.00976,"close":56.38}
{"ticker":"LNC","date":"2015-03-11","pret":-0.02828,"close":56.61}
{"ticker":"LNC","date":"2015-03-12","pret":0.01004,"close":58.06}
{"ticker":"LNC","date":"2015-03-13","pret":0.01444,"close":57.64}
{"ticker":"LNC","date":"2015-03-16","pret":0.00017,"close":58.69}
{"ticker":"LNC","date":"2015-03-17","pret":0.00534,"close":58.39}
{"ticker":"LNC","date":"2015-03-18","pret":-0.00103,"close":58.22}
{"ticker":"LNC","date":"2015-03-19","pret":0.00052,"close":57.36}
{"ticker":"LNC","date":"2015-03-20","pret":-0.00777,"close":58.22}
{"ticker":"LNC","date":"2015-03-23","pret":0.01257,"close":57.96}
{"ticker":"LNC","date":"2015-03-24","pret":-0.01118,"close":57.02}
{"ticker":"LNC","date":"2015-03-25","pret":-0.01044,"close":56.5}
{"ticker":"LNC","date":"2015-03-26","pret":-0.01444,"close":57.01}
{"ticker":"LNC","date":"2015-03-27","pret":0.00742,"close":56.55}
{"ticker":"LNC","date":"2015-03-30","pret":0.00737,"close":57.54}
{"ticker":"LNC","date":"2015-03-31","pret":-0.0021,"close":57.46}
{"ticker":"LNC","date":"2015-04-01","pret":-0.00246,"close":56.87}
{"ticker":"LNC","date":"2015-04-02","pret":-0.0014,"close":57.46}
{"ticker":"LNC","date":"2015-04-06","pret":-0.00123,"close":57.03}
{"ticker":"LNC","date":"2015-04-07","pret":0.00492,"close":56.6}
{"ticker":"LNC","date":"2015-04-08","pret":-0.00827,"close":56.85}
{"ticker":"LNC","date":"2015-04-09","pret":0.00088,"close":57.32}
{"ticker":"LNC","date":"2015-04-10","pret":0.00983,"close":56.81}
{"ticker":"LNC","date":"2015-04-13","pret":-0.01089,"close":57.09}
{"ticker":"LNC","date":"2015-04-14","pret":0.01124,"close":56.57}
{"ticker":"LNC","date":"2015-04-15","pret":-0.01036,"close":58.44}
{"ticker":"LNC","date":"2015-04-16","pret":0.02699,"close":58.05}
{"ticker":"LNC","date":"2015-04-17","pret":-0.0114,"close":56.79}
{"ticker":"LNC","date":"2015-04-20","pret":-0.00732,"close":57.51}
{"ticker":"LNC","date":"2015-04-21","pret":0.00923,"close":57.54}
{"ticker":"LNC","date":"2015-04-22","pret":-0.00104,"close":58.14}
{"ticker":"LNC","date":"2015-04-23","pret":0.00658,"close":58.18}
{"ticker":"LNC","date":"2015-04-24","pret":0.0043,"close":57.32}
{"ticker":"LNC","date":"2015-04-27","pret":-0.00932,"close":56.63}
{"ticker":"LNC","date":"2015-04-28","pret":-0.01731,"close":57.23}
{"ticker":"LNC","date":"2015-04-29","pret":0.01175,"close":58.23}
{"ticker":"LNC","date":"2015-04-30","pret":-0.02328,"close":56.49}
{"ticker":"LNC","date":"2015-05-01","pret":0.01558,"close":57.49}
{"ticker":"LNC","date":"2015-05-04","pret":0.01014,"close":58}
{"ticker":"LNC","date":"2015-05-05","pret":0.00417,"close":58.31}
{"ticker":"LNC","date":"2015-05-06","pret":0.01649,"close":58.64}
{"ticker":"LNC","date":"2015-05-07","pret":-0.00392,"close":58.79}
{"ticker":"LNC","date":"2015-05-08","pret":0.00868,"close":58.77}
{"ticker":"LNC","date":"2015-05-11","pret":-0.00136,"close":59.06}
{"ticker":"LNC","date":"2015-05-12","pret":-0.00374,"close":58.77}
{"ticker":"LNC","date":"2015-05-13","pret":-0.00461,"close":58.53}
{"ticker":"LNC","date":"2015-05-14","pret":0.00699,"close":58.74}
{"ticker":"LNC","date":"2015-05-15","pret":-0.00102,"close":58.1}
{"ticker":"LNC","date":"2015-05-18","pret":-0.00854,"close":58.77}
{"ticker":"LNC","date":"2015-05-19","pret":0.01092,"close":58.92}
{"ticker":"LNC","date":"2015-05-20","pret":-0.00119,"close":59.23}
{"ticker":"LNC","date":"2015-05-21","pret":0.00492,"close":58.99}
{"ticker":"LNC","date":"2015-05-22","pret":-0.00441,"close":58.61}
{"ticker":"LNC","date":"2015-05-26","pret":-0.00802,"close":57.22}
{"ticker":"LNC","date":"2015-05-27","pret":-0.01797,"close":57.8}
{"ticker":"LNC","date":"2015-05-28","pret":0.00608,"close":57.7}
{"ticker":"LNC","date":"2015-05-29","pret":-0.00278,"close":57.01}
{"ticker":"LNC","date":"2015-06-01","pret":-0.00768,"close":56.91}
{"ticker":"LNC","date":"2015-06-02","pret":-0.00298,"close":57.37}
{"ticker":"LNC","date":"2015-06-03","pret":0.0143,"close":58.48}
{"ticker":"LNC","date":"2015-06-04","pret":0.00449,"close":58.07}
{"ticker":"LNC","date":"2015-06-05","pret":0.0203,"close":59.43}
{"ticker":"LNC","date":"2015-06-08","pret":0.00169,"close":59.32}
{"ticker":"LNC","date":"2015-06-09","pret":0.00152,"close":59.79}
{"ticker":"LNC","date":"2015-06-10","pret":0.01371,"close":61.15}
{"ticker":"LNC","date":"2015-06-11","pret":0.01516,"close":61.59}
{"ticker":"LNC","date":"2015-06-12","pret":0.0031,"close":61.22}
{"ticker":"LNC","date":"2015-06-15","pret":-0.01264,"close":60.63}
{"ticker":"LNC","date":"2015-06-16","pret":-0.00149,"close":60.81}
{"ticker":"LNC","date":"2015-06-17","pret":0.01036,"close":60.27}
{"ticker":"LNC","date":"2015-06-18","pret":-0.00921,"close":60.53}
{"ticker":"LNC","date":"2015-06-19","pret":-0.00796,"close":59.96}
{"ticker":"LNC","date":"2015-06-22","pret":0.0101,"close":61.01}
{"ticker":"LNC","date":"2015-06-23","pret":0.01115,"close":61.65}
{"ticker":"LNC","date":"2015-06-24","pret":0.00033,"close":60.87}
{"ticker":"LNC","date":"2015-06-25","pret":-0.0031,"close":60.36}
{"ticker":"LNC","date":"2015-06-26","pret":-0.00623,"close":60.92}
{"ticker":"LNC","date":"2015-06-29","pret":-0.02481,"close":58.65}
{"ticker":"LNC","date":"2015-06-30","pret":0.00454,"close":59.22}
{"ticker":"LNC","date":"2015-07-01","pret":0.01334,"close":59.73}
{"ticker":"LNC","date":"2015-07-02","pret":-0.01284,"close":59.14}
{"ticker":"LNC","date":"2015-07-06","pret":-0.02085,"close":58.54}
{"ticker":"LNC","date":"2015-07-07","pret":0.0024,"close":58.41}
{"ticker":"LNC","date":"2015-07-08","pret":-0.02334,"close":56.23}
{"ticker":"LNC","date":"2015-07-09","pret":0.00419,"close":57}
{"ticker":"LNC","date":"2015-07-10","pret":0.00538,"close":58.43}
{"ticker":"LNC","date":"2015-07-13","pret":0.01752,"close":58.93}
{"ticker":"LNC","date":"2015-07-14","pret":-0.00204,"close":58.54}
{"ticker":"LNC","date":"2015-07-15","pret":-0.00994,"close":58.52}
{"ticker":"LNC","date":"2015-07-16","pret":0.01776,"close":59.1}
{"ticker":"LNC","date":"2015-07-17","pret":-0.00339,"close":58.4}
{"ticker":"LNC","date":"2015-07-20","pret":-0.0063,"close":58.2}
{"ticker":"LNC","date":"2015-07-21","pret":-0.00291,"close":58.64}
{"ticker":"LNC","date":"2015-07-22","pret":0.00428,"close":58.67}
{"ticker":"LNC","date":"2015-07-23","pret":0.00307,"close":58}
{"ticker":"LNC","date":"2015-07-24","pret":-0.01371,"close":57.95}
{"ticker":"LNC","date":"2015-07-27","pret":-0.0125,"close":57.1}
{"ticker":"LNC","date":"2015-07-28","pret":0.01319,"close":57.41}
{"ticker":"LNC","date":"2015-07-29","pret":-0.00987,"close":58.65}
{"ticker":"LNC","date":"2015-07-30","pret":-0.00804,"close":57.27}
{"ticker":"LNC","date":"2015-07-31","pret":0.00105,"close":56.32}
{"ticker":"LNC","date":"2015-08-03","pret":-0.00969,"close":56.18}
{"ticker":"LNC","date":"2015-08-04","pret":-0.00461,"close":56.24}
{"ticker":"LNC","date":"2015-08-05","pret":0.01885,"close":56.35}
{"ticker":"LNC","date":"2015-08-06","pret":-0.01371,"close":56.2}
{"ticker":"LNC","date":"2015-08-07","pret":-0.00906,"close":55.75}
{"ticker":"LNC","date":"2015-08-10","pret":0.00818,"close":57.44}
{"ticker":"LNC","date":"2015-08-11","pret":-0.00053,"close":56.07}
{"ticker":"LNC","date":"2015-08-12","pret":-0.01842,"close":55.03}
{"ticker":"LNC","date":"2015-08-13","pret":0.01344,"close":56.18}
{"ticker":"LNC","date":"2015-08-14","pret":0.00231,"close":56.5}
{"ticker":"LNC","date":"2015-08-17","pret":-0.00409,"close":56.37}
{"ticker":"LNC","date":"2015-08-18","pret":0.0048,"close":56.41}
{"ticker":"LNC","date":"2015-08-19","pret":-0.00409,"close":55.36}
{"ticker":"LNC","date":"2015-08-20","pret":-0.02491,"close":53.16}
{"ticker":"LNC","date":"2015-08-21","pret":-0.04104,"close":50.68}
{"ticker":"LNC","date":"2015-08-24","pret":-0.10426,"close":48.14}
{"ticker":"LNC","date":"2015-08-25","pret":0.05369,"close":47.27}
{"ticker":"LNC","date":"2015-08-26","pret":-0.0272,"close":49.48}
{"ticker":"LNC","date":"2015-08-27","pret":0.0314,"close":51.46}
{"ticker":"LNC","date":"2015-08-28","pret":0.01091,"close":51.13}
{"ticker":"LNC","date":"2015-08-31","pret":-0.00296,"close":50.79}
{"ticker":"LNC","date":"2015-09-01","pret":-0.02646,"close":48.3}
{"ticker":"LNC","date":"2015-09-02","pret":0.00668,"close":49.15}
{"ticker":"LNC","date":"2015-09-03","pret":-0.00607,"close":49.41}
{"ticker":"LNC","date":"2015-09-04","pret":-0.00448,"close":48.4}
{"ticker":"LNC","date":"2015-09-08","pret":0.0059,"close":49.52}
{"ticker":"LNC","date":"2015-09-09","pret":0.02087,"close":49.18}
{"ticker":"LNC","date":"2015-09-10","pret":-0.01884,"close":49.74}
{"ticker":"LNC","date":"2015-09-11","pret":-0.00122,"close":49.93}
{"ticker":"LNC","date":"2015-09-14","pret":0.00727,"close":49.55}
{"ticker":"LNC","date":"2015-09-15","pret":0.00422,"close":50.49}
{"ticker":"LNC","date":"2015-09-16","pret":0.01115,"close":50.74}
{"ticker":"LNC","date":"2015-09-17","pret":0.00435,"close":49.33}
{"ticker":"LNC","date":"2015-09-18","pret":-0.04952,"close":47.6}
{"ticker":"LNC","date":"2015-09-21","pret":-0.00958,"close":48.28}
{"ticker":"LNC","date":"2015-09-22","pret":-0.00882,"close":47.5}
{"ticker":"LNC","date":"2015-09-23","pret":0.00505,"close":47.43}
{"ticker":"LNC","date":"2015-09-24","pret":-0.01801,"close":47.17}
{"ticker":"LNC","date":"2015-09-25","pret":0.03797,"close":47.99}
{"ticker":"LNC","date":"2015-09-28","pret":-0.02522,"close":46.07}
{"ticker":"LNC","date":"2015-09-29","pret":-0.01553,"close":46.92}
{"ticker":"LNC","date":"2015-09-30","pret":0.02163,"close":47.46}
{"ticker":"LNC","date":"2015-10-01","pret":-0.00526,"close":47.53}
{"ticker":"LNC","date":"2015-10-02","pret":-0.02976,"close":47.19}
{"ticker":"LNC","date":"2015-10-05","pret":0.03502,"close":48.66}
{"ticker":"LNC","date":"2015-10-06","pret":0.01788,"close":48.74}
{"ticker":"LNC","date":"2015-10-07","pret":0.01005,"close":49.24}
{"ticker":"LNC","date":"2015-10-08","pret":-0.00286,"close":49.67}
{"ticker":"LNC","date":"2015-10-09","pret":0.01624,"close":49.47}
{"ticker":"LNC","date":"2015-10-12","pret":-0.00505,"close":49.45}
{"ticker":"LNC","date":"2015-10-13","pret":-0.00935,"close":48.8}
{"ticker":"LNC","date":"2015-10-14","pret":-0.00615,"close":48.49}
{"ticker":"LNC","date":"2015-10-15","pret":0.00635,"close":49.67}
{"ticker":"LNC","date":"2015-10-16","pret":0.01821,"close":50.09}
{"ticker":"LNC","date":"2015-10-19","pret":-0.0016,"close":50.25}
{"ticker":"LNC","date":"2015-10-20","pret":0.0078,"close":50.68}
{"ticker":"LNC","date":"2015-10-21","pret":0.01189,"close":50.45}
{"ticker":"LNC","date":"2015-10-22","pret":0.00059,"close":51.39}
{"ticker":"LNC","date":"2015-10-23","pret":0.0164,"close":52.34}
{"ticker":"LNC","date":"2015-10-26","pret":0.00906,"close":52.07}
{"ticker":"LNC","date":"2015-10-27","pret":-0.0143,"close":51.28}
{"ticker":"LNC","date":"2015-10-28","pret":0.02783,"close":53.21}
{"ticker":"LNC","date":"2015-10-29","pret":0.01372,"close":53.85}
{"ticker":"LNC","date":"2015-10-30","pret":0.00614,"close":53.51}
{"ticker":"LNC","date":"2015-11-02","pret":-0.00167,"close":54.65}
{"ticker":"LNC","date":"2015-11-03","pret":0.01036,"close":54.79}
{"ticker":"LNC","date":"2015-11-04","pret":0.01098,"close":54.87}
{"ticker":"LNC","date":"2015-11-05","pret":-0.00346,"close":55.11}
{"ticker":"LNC","date":"2015-11-06","pret":0.03039,"close":56.95}
{"ticker":"LNC","date":"2015-11-09","pret":0.01337,"close":55.82}
{"ticker":"LNC","date":"2015-11-10","pret":-0.02908,"close":55.86}
{"ticker":"LNC","date":"2015-11-11","pret":0.00824,"close":55.64}
{"ticker":"LNC","date":"2015-11-12","pret":-0.01402,"close":54.32}
{"ticker":"LNC","date":"2015-11-13","pret":-0.02122,"close":54.33}
{"ticker":"LNC","date":"2015-11-16","pret":0.00535,"close":55.21}
{"ticker":"LNC","date":"2015-11-17","pret":0.01966,"close":54.98}
{"ticker":"LNC","date":"2015-11-18","pret":-0.00796,"close":55.85}
{"ticker":"LNC","date":"2015-11-19","pret":0.01138,"close":55.59}
{"ticker":"LNC","date":"2015-11-20","pret":0.00215,"close":55.41}
{"ticker":"LNC","date":"2015-11-23","pret":-0.00593,"close":54.76}
{"ticker":"LNC","date":"2015-11-24","pret":-0.03114,"close":54.75}
{"ticker":"LNC","date":"2015-11-25","pret":0.01989,"close":54.75}
{"ticker":"LNC","date":"2015-11-26"}
{"ticker":"LNC","date":"2015-11-27","pret":0.00036,"close":54.93}
{"ticker":"LNC","date":"2015-11-30","pret":0.00437,"close":54.99}
{"ticker":"LNC","date":"2015-12-01","pret":0.00561,"close":55.5}
{"ticker":"LNC","date":"2015-12-02","pret":0.00576,"close":54.93}
{"ticker":"LNC","date":"2015-12-03","pret":-0.0063,"close":54.49}
{"ticker":"LNC","date":"2015-12-04","pret":-0.01272,"close":55.8}
{"ticker":"LNC","date":"2015-12-07","pret":0.01795,"close":54.57}
{"ticker":"LNC","date":"2015-12-08","pret":-0.03436,"close":53.37}
{"ticker":"LNC","date":"2015-12-09","pret":-0.00972,"close":52.22}
{"ticker":"LNC","date":"2015-12-10","pret":-0.0201,"close":52.73}
{"ticker":"LNC","date":"2015-12-11","pret":-0.01059,"close":50.62}
{"ticker":"LNC","date":"2015-12-14","pret":-0.01935,"close":50.37}
{"ticker":"LNC","date":"2015-12-15","pret":0.00806,"close":51.3}
{"ticker":"LNC","date":"2015-12-16","pret":0.0167,"close":51.94}
{"ticker":"LNC","date":"2015-12-17"}
{"ticker":"LNC","date":"2015-12-18","pret":-0.0453,"close":48.67}
{"ticker":"LNC","date":"2015-12-21","pret":-0.01298,"close":49}
{"ticker":"LNC","date":"2015-12-22","pret":0.01076,"close":49.8}
{"ticker":"LNC","date":"2015-12-23","pret":0.01344,"close":50.73}
{"ticker":"LNC","date":"2015-12-24","pret":0.0105,"close":50.65}
{"ticker":"LNC","date":"2015-12-28","pret":-0.00474,"close":50.6}
{"ticker":"LNC","date":"2015-12-29","pret":0.01416,"close":51.11}
{"ticker":"LNC","date":"2015-12-30","pret":-0.00117,"close":50.83}
{"ticker":"LNC","date":"2015-12-31","pret":-0.01497,"close":50.26}
{"ticker":"LNC","date":"2016-01-04","pret":-0.02431,"close":49.1}
{"ticker":"LNC","date":"2016-01-05","pret":0.00264,"close":49.14}
{"ticker":"LNCE","date":"2015-01-02","pret":-0.0165,"close":29.97}
{"ticker":"LNCE","date":"2015-01-05","pret":-0.02644,"close":29.82}
{"ticker":"LNCE","date":"2015-01-06","pret":0.00067,"close":29.57}
{"ticker":"LNCE","date":"2015-01-07","pret":-0.00604,"close":29.8}
{"ticker":"LNCE","date":"2015-01-08","pret":0.01437,"close":30.44}
{"ticker":"LNCE","date":"2015-01-09","pret":0.00728,"close":29.88}
{"ticker":"LNCE","date":"2015-01-12","pret":-0.01561,"close":29.44}
{"ticker":"LNCE","date":"2015-01-13","pret":-0.0047,"close":29.89}
{"ticker":"LNCE","date":"2015-01-14","pret":-0.00371,"close":29.8}
{"ticker":"LNCE","date":"2015-01-15","pret":0.00639,"close":29.66}
{"ticker":"LNCE","date":"2015-01-16","pret":-0.0091,"close":30.27}
{"ticker":"LNCE","date":"2015-01-20","pret":0.02605,"close":30.16}
{"ticker":"LNCE","date":"2015-01-21","pret":-0.01328,"close":29.87}
{"ticker":"LNCE","date":"2015-01-22","pret":-0.00167,"close":30.62}
{"ticker":"LNCE","date":"2015-01-23","pret":0.02675,"close":30.36}
{"ticker":"LNCE","date":"2015-01-26","pret":-0.00654,"close":30.78}
{"ticker":"LNCE","date":"2015-01-27","pret":-0.00526,"close":30.29}
{"ticker":"LNCE","date":"2015-01-28","pret":0.00657,"close":29.79}
{"ticker":"LNCE","date":"2015-01-29","pret":-0.02387,"close":30.17}
{"ticker":"LNCE","date":"2015-01-30","pret":0.00234,"close":29.09}
{"ticker":"LNCE","date":"2015-02-02","pret":-0.0268,"close":29.86}
{"ticker":"LNCE","date":"2015-02-03","pret":0.02646,"close":30.59}
{"ticker":"LNCE","date":"2015-02-04","pret":0.01825,"close":30.11}
{"ticker":"LNCE","date":"2015-02-05","pret":-0.00494,"close":30.49}
{"ticker":"LNCE","date":"2015-02-06","pret":0.00822,"close":30.57}
{"ticker":"LNCE","date":"2015-02-09","pret":-0.00098,"close":29.91}
{"ticker":"LNCE","date":"2015-02-10","pret":-0.00989,"close":30.05}
{"ticker":"LNCE","date":"2015-02-11","pret":-0.00299,"close":30.2}
{"ticker":"LNCE","date":"2015-02-12","pret":0.00662,"close":30.97}
{"ticker":"LNCE","date":"2015-02-13","pret":0.01928,"close":30.72}
{"ticker":"LNCE","date":"2015-02-17","pret":-0.00065,"close":30.47}
{"ticker":"LNCE","date":"2015-02-18","pret":-0.01732,"close":30.89}
{"ticker":"LNCE","date":"2015-02-19","pret":0.01958,"close":30.69}
{"ticker":"LNCE","date":"2015-02-20","pret":-0.00584,"close":30.77}
{"ticker":"LNCE","date":"2015-02-23","pret":-0.00718,"close":30.5}
{"ticker":"LNCE","date":"2015-02-24","pret":-0.00131,"close":30.51}
{"ticker":"LNCE","date":"2015-02-25","pret":-0.00296,"close":30.65}
{"ticker":"LNCE","date":"2015-02-26","pret":0.00427,"close":30.83}
{"ticker":"LNCE","date":"2015-02-27","pret":0.0049,"close":30.85}
{"ticker":"LNCE","date":"2015-03-02","pret":0.00682,"close":31.02}
{"ticker":"LNCE","date":"2015-03-03","pret":-0.00194,"close":31.03}
{"ticker":"LNCE","date":"2015-03-04","pret":-0.00065,"close":30.05}
{"ticker":"LNCE","date":"2015-03-05","pret":-0.0253,"close":30.03}
{"ticker":"LNCE","date":"2015-03-06","pret":-0.01037,"close":29.55}
{"ticker":"LNCE","date":"2015-03-09","pret":-0.00641,"close":29.81}
{"ticker":"LNCE","date":"2015-03-10","pret":0.00405,"close":29.45}
{"ticker":"LNCE","date":"2015-03-11","pret":-0.00982,"close":29.38}
{"ticker":"LNCE","date":"2015-03-12","pret":0.00881,"close":30.14}
{"ticker":"LNCE","date":"2015-03-13","pret":0.01207,"close":29.98}
{"ticker":"LNCE","date":"2015-03-16","pret":0.00698,"close":29.99}
{"ticker":"LNCE","date":"2015-03-17","pret":-0.00698,"close":30.16}
{"ticker":"LNCE","date":"2015-03-18","pret":0.00598,"close":30.62}
{"ticker":"LNCE","date":"2015-03-19","pret":0.01153,"close":30.33}
{"ticker":"LNCE","date":"2015-03-20","pret":-0.00033,"close":30.84}
{"ticker":"LNCE","date":"2015-03-23","pret":0.01076,"close":31.2}
{"ticker":"LNCE","date":"2015-03-24","pret":0.00775,"close":31.17}
{"ticker":"LNCE","date":"2015-03-25","pret":0.00897,"close":31.16}
{"ticker":"LNCE","date":"2015-03-26","pret":-0.00736,"close":31}
{"ticker":"LNCE","date":"2015-03-27","pret":-0.00774,"close":31.81}
{"ticker":"LNCE","date":"2015-03-30","pret":0.03028,"close":32.12}
{"ticker":"LNCE","date":"2015-03-31","pret":0.0072,"close":31.96}
{"ticker":"LNCE","date":"2015-04-01","pret":-0.00657,"close":32.23}
{"ticker":"LNCE","date":"2015-04-02","pret":0.01371,"close":32.4}
{"ticker":"LNCE","date":"2015-04-06","pret":-0.00062,"close":32.39}
{"ticker":"LNCE","date":"2015-04-07","pret":0.00494,"close":31.96}
{"ticker":"LNCE","date":"2015-04-08","pret":-0.01741,"close":32.08}
{"ticker":"LNCE","date":"2015-04-09","pret":0.00843,"close":31.84}
{"ticker":"LNCE","date":"2015-04-10","pret":-0.00468,"close":31.86}
{"ticker":"LNCE","date":"2015-04-13","pret":-0.00595,"close":31.69}
{"ticker":"LNCE","date":"2015-04-14","pret":-0.00409,"close":31.55}
{"ticker":"LNCE","date":"2015-04-15","pret":-0.00284,"close":31.45}
{"ticker":"LNCE","date":"2015-04-16","pret":-0.0038,"close":31.64}
{"ticker":"LNCE","date":"2015-04-17","pret":-0.00382,"close":30.97}
{"ticker":"LNCE","date":"2015-04-20","pret":-0.00897,"close":31.16}
{"ticker":"LNCE","date":"2015-04-21","pret":0.00385,"close":31.4}
{"ticker":"LNCE","date":"2015-04-22","pret":0.00416,"close":30.98}
{"ticker":"LNCE","date":"2015-04-23","pret":-0.01641,"close":30.9}
{"ticker":"LNCE","date":"2015-04-24","pret":0.00453,"close":30.94}
{"ticker":"LNCE","date":"2015-04-27","pret":0.0058,"close":30.89}
{"ticker":"LNCE","date":"2015-04-28","pret":-0.00806,"close":31.13}
{"ticker":"LNCE","date":"2015-04-29","pret":0.0042,"close":30.42}
{"ticker":"LNCE","date":"2015-04-30","pret":-0.02448,"close":29.53}
{"ticker":"LNCE","date":"2015-05-01","pret":-0.0234,"close":29.67}
{"ticker":"LNCE","date":"2015-05-04","pret":0.00169,"close":29.76}
{"ticker":"LNCE","date":"2015-05-05","pret":0.00034,"close":29.48}
{"ticker":"LNCE","date":"2015-05-06","pret":-0.00304,"close":29.72}
{"ticker":"LNCE","date":"2015-05-07","pret":0,"close":29.66}
{"ticker":"LNCE","date":"2015-05-08","pret":0.01745,"close":29.76}
{"ticker":"LNCE","date":"2015-05-11","pret":-0.01441,"close":29.64}
{"ticker":"LNCE","date":"2015-05-12","pret":-0.00406,"close":29.44}
{"ticker":"LNCE","date":"2015-05-13","pret":-0.00204,"close":29.19}
{"ticker":"LNCE","date":"2015-05-14","pret":-0.00613,"close":30.03}
{"ticker":"LNCE","date":"2015-05-15","pret":0.02663,"close":29.66}
{"ticker":"LNCE","date":"2015-05-18","pret":-0.01205,"close":30.13}
{"ticker":"LNCE","date":"2015-05-19","pret":0.01038,"close":29.96}
{"ticker":"LNCE","date":"2015-05-20","pret":0.00266,"close":30.06}
{"ticker":"LNCE","date":"2015-05-21","pret":-0.00033,"close":30.16}
{"ticker":"LNCE","date":"2015-05-22","pret":0.00199,"close":29.87}
{"ticker":"LNCE","date":"2015-05-26","pret":-0.01504,"close":29.44}
{"ticker":"LNCE","date":"2015-05-27","pret":-0.00846,"close":30.03}
{"ticker":"LNCE","date":"2015-05-28","pret":0.01851,"close":30.19}
{"ticker":"LNCE","date":"2015-05-29","pret":0.00432,"close":29.87}
{"ticker":"LNCE","date":"2015-06-01","pret":0.00464,"close":30.49}
{"ticker":"LNCE","date":"2015-06-02","pret":0.00297,"close":30.36}
{"ticker":"LNCE","date":"2015-06-03","pret":0.00099,"close":30.34}
{"ticker":"LNCE","date":"2015-06-04","pret":-0.00893,"close":29.8}
{"ticker":"LNCE","date":"2015-06-05","pret":-0.01035,"close":29.96}
{"ticker":"LNCE","date":"2015-06-08","pret":0.00101,"close":30.19}
{"ticker":"LNCE","date":"2015-06-09","pret":0.012,"close":30.37}
{"ticker":"LNCE","date":"2015-06-10","pret":0.01087,"close":30.93}
{"ticker":"LNCE","date":"2015-06-11","pret":0.01399,"close":30.97}
{"ticker":"LNCE","date":"2015-06-12","pret":-0.00097,"close":30.9}
{"ticker":"LNCE","date":"2015-06-15","pret":-0.01204,"close":30.52}
{"ticker":"LNCE","date":"2015-06-16","pret":-0.00394,"close":31.14}
{"ticker":"LNCE","date":"2015-06-17","pret":0.02851,"close":31.07}
{"ticker":"LNCE","date":"2015-06-18","pret":-0.00352,"close":31.53}
{"ticker":"LNCE","date":"2015-06-19","pret":0.014,"close":31.79}
{"ticker":"LNCE","date":"2015-06-22","pret":0.01131,"close":32.44}
{"ticker":"LNCE","date":"2015-06-23","pret":0.01026,"close":32.76}
{"ticker":"LNCE","date":"2015-06-24","pret":0.01321,"close":32.55}
{"ticker":"LNCE","date":"2015-06-25","pret":-0.00643,"close":32.81}
{"ticker":"LNCE","date":"2015-06-26","pret":0.01221,"close":33.01}
{"ticker":"LNCE","date":"2015-06-29","pret":-0.00548,"close":32.32}
{"ticker":"LNCE","date":"2015-06-30","pret":-0.00827,"close":32.27}
{"ticker":"LNCE","date":"2015-07-01","pret":0.00215,"close":32.48}
{"ticker":"LNCE","date":"2015-07-02","pret":-0.00061,"close":32.45}
{"ticker":"LNCE","date":"2015-07-06","pret":-0.00864,"close":32.36}
{"ticker":"LNCE","date":"2015-07-07","pret":0.00093,"close":32.4}
{"ticker":"LNCE","date":"2015-07-08","pret":-0.00217,"close":32.38}
{"ticker":"LNCE","date":"2015-07-09","pret":0.01844,"close":32.18}
{"ticker":"LNCE","date":"2015-07-10","pret":-0.00795,"close":32.48}
{"ticker":"LNCE","date":"2015-07-13","pret":-0.00031,"close":32.75}
{"ticker":"LNCE","date":"2015-07-14","pret":0.0113,"close":33}
{"ticker":"LNCE","date":"2015-07-15","pret":0.00212,"close":32.82}
{"ticker":"LNCE","date":"2015-07-16","pret":0.00182,"close":33}
{"ticker":"LNCE","date":"2015-07-17","pret":-0.0006,"close":32.74}
{"ticker":"LNCE","date":"2015-07-20","pret":-0.00851,"close":32.65}
{"ticker":"LNCE","date":"2015-07-21","pret":-0.00582,"close":32.17}
{"ticker":"LNCE","date":"2015-07-22","pret":-0.01828,"close":32.22}
{"ticker":"LNCE","date":"2015-07-23","pret":0.00654,"close":31.98}
{"ticker":"LNCE","date":"2015-07-24","pret":-0.00999,"close":31.65}
{"ticker":"LNCE","date":"2015-07-27","pret":-0.01263,"close":31.76}
{"ticker":"LNCE","date":"2015-07-28","pret":0.01106,"close":32.18}
{"ticker":"LNCE","date":"2015-07-29","pret":0.00845,"close":32.11}
{"ticker":"LNCE","date":"2015-07-30","pret":-0.00406,"close":32.49}
{"ticker":"LNCE","date":"2015-07-31","pret":0.01706,"close":32.52}
{"ticker":"LNCE","date":"2015-08-03","pret":-0.00185,"close":32.55}
{"ticker":"LNCE","date":"2015-08-04","pret":0.00553,"close":32.74}
{"ticker":"LNCE","date":"2015-08-05","pret":0.00702,"close":32.98}
{"ticker":"LNCE","date":"2015-08-06","pret":0.00728,"close":32.86}
{"ticker":"LNCE","date":"2015-08-07","pret":-0.014,"close":32.91}
{"ticker":"LNCE","date":"2015-08-10","pret":0.0146,"close":32.66}
{"ticker":"LNCE","date":"2015-08-11","pret":0.00392,"close":33.71}
{"ticker":"LNCE","date":"2015-08-12","pret":0.01166,"close":33.55}
{"ticker":"LNCE","date":"2015-08-13","pret":-0.00208,"close":33.67}
{"ticker":"LNCE","date":"2015-08-14","pret":-0.00119,"close":34.25}
{"ticker":"LNCE","date":"2015-08-17","pret":0.0151,"close":34.87}
{"ticker":"LNCE","date":"2015-08-18","pret":0.02409,"close":34.78}
{"ticker":"LNCE","date":"2015-08-19","pret":-0.0098,"close":34.51}
{"ticker":"LNCE","date":"2015-08-20","pret":-0.0096,"close":34.43}
{"ticker":"LNCE","date":"2015-08-21","pret":-0.01088,"close":34.12}
{"ticker":"LNCE","date":"2015-08-24","pret":-0.00326,"close":33.48}
{"ticker":"LNCE","date":"2015-08-25","pret":0.0188,"close":33.29}
{"ticker":"LNCE","date":"2015-08-26","pret":-0.01466,"close":33.77}
{"ticker":"LNCE","date":"2015-08-27","pret":0.00118,"close":33.58}
{"ticker":"LNCE","date":"2015-08-28","pret":-0.01606,"close":33.8}
{"ticker":"LNCE","date":"2015-08-31","pret":0.00568,"close":33.77}
{"ticker":"LNCE","date":"2015-09-01","pret":-0.00868,"close":33.19}
{"ticker":"LNCE","date":"2015-09-02","pret":0.00898,"close":34.13}
{"ticker":"LNCE","date":"2015-09-03","pret":0.01977,"close":34.19}
{"ticker":"LNCE","date":"2015-09-04","pret":-0.01294,"close":33.93}
{"ticker":"LNCE","date":"2015-09-08","pret":0.01644,"close":34.52}
{"ticker":"LNCE","date":"2015-09-09","pret":0.01158,"close":33.89}
{"ticker":"LNCE","date":"2015-09-10","pret":-0.0289,"close":33.92}
{"ticker":"LNCE","date":"2015-09-11","pret":-0.00119,"close":34.22}
{"ticker":"LNCE","date":"2015-09-14","pret":0.0153,"close":33.97}
{"ticker":"LNCE","date":"2015-09-15","pret":-0.00586,"close":34.13}
{"ticker":"LNCE","date":"2015-09-16","pret":0.00644,"close":34.76}
{"ticker":"LNCE","date":"2015-09-17","pret":0.01449,"close":34.94}
{"ticker":"LNCE","date":"2015-09-18","pret":-0.00693,"close":34.7}
{"ticker":"LNCE","date":"2015-09-21","pret":0.01324,"close":35.16}
{"ticker":"LNCE","date":"2015-09-22","pret":0.00342,"close":35.02}
{"ticker":"LNCE","date":"2015-09-23","pret":-0.00228,"close":35.04}
{"ticker":"LNCE","date":"2015-09-24","pret":-0.00573,"close":35.37}
{"ticker":"LNCE","date":"2015-09-25","pret":0.01934,"close":35.76}
{"ticker":"LNCE","date":"2015-09-28","pret":-0.01162,"close":34.16}
{"ticker":"LNCE","date":"2015-09-29","pret":-0.02481,"close":33.41}
{"ticker":"LNCE","date":"2015-09-30","pret":-0.01531,"close":33.73}
{"ticker":"LNCE","date":"2015-10-01","pret":0.00237,"close":33.61}
{"ticker":"LNCE","date":"2015-10-02","pret":-0.01341,"close":33.9}
{"ticker":"LNCE","date":"2015-10-05","pret":0.02576,"close":34.91}
{"ticker":"LNCE","date":"2015-10-06","pret":0.01739,"close":34.83}
{"ticker":"LNCE","date":"2015-10-07","pret":0.00401,"close":35.23}
{"ticker":"LNCE","date":"2015-10-08","pret":0.00599,"close":35.3}
{"ticker":"LNCE","date":"2015-10-09","pret":0.00737,"close":36.18}
{"ticker":"LNCE","date":"2015-10-12","pret":0.01763,"close":36.26}
{"ticker":"LNCE","date":"2015-10-13","pret":0.00774,"close":35.88}
{"ticker":"LNCE","date":"2015-10-14","pret":-0.01218,"close":35.37}
{"ticker":"LNCE","date":"2015-10-15","pret":-0.00896,"close":34.86}
{"ticker":"LNCE","date":"2015-10-16","pret":-0.01673,"close":35.51}
{"ticker":"LNCE","date":"2015-10-19","pret":0.01363,"close":35.54}
{"ticker":"LNCE","date":"2015-10-20","pret":0.00225,"close":35.16}
{"ticker":"LNCE","date":"2015-10-21","pret":-0.01018,"close":35.15}
{"ticker":"LNCE","date":"2015-10-22","pret":0.00482,"close":36.42}
{"ticker":"LNCE","date":"2015-10-23","pret":0.03201,"close":36.5}
{"ticker":"LNCE","date":"2015-10-26","pret":-0.00192,"close":36.42}
{"ticker":"LNCE","date":"2015-10-27","pret":-0.00275,"close":36.08}
{"ticker":"LNCE","date":"2015-10-28","pret":-0.03873,"close":33.25}
{"ticker":"LNCE","date":"2015-10-29","pret":-0.02756,"close":35.79}
{"ticker":"LNCE","date":"2015-10-30","pret":0.04767,"close":35.54}
{"ticker":"LNCE","date":"2015-11-02","pret":0.00726,"close":36.86}
{"ticker":"LNCE","date":"2015-11-03","pret":0.02556,"close":36.75}
{"ticker":"LNCE","date":"2015-11-04","pret":0.00244,"close":37.14}
{"ticker":"LNCE","date":"2015-11-05","pret":0.0054,"close":37.11}
{"ticker":"LNCE","date":"2015-11-06","pret":-0.00621,"close":36.66}
{"ticker":"LNCE","date":"2015-11-09","pret":-0.00707,"close":36.75}
{"ticker":"LNCE","date":"2015-11-10","pret":0.00463,"close":37.45}
{"ticker":"LNCE","date":"2015-11-11","pret":0.01963,"close":38.44}
{"ticker":"LNCE","date":"2015-11-12","pret":0.01402,"close":37.39}
{"ticker":"LNCE","date":"2015-11-13","pret":-0.02553,"close":37.38}
{"ticker":"LNCE","date":"2015-11-16","pret":0.00376,"close":38.24}
{"ticker":"LNCE","date":"2015-11-17","pret":0.02883,"close":38.14}
{"ticker":"LNCE","date":"2015-11-18","pret":-0.00549,"close":38.66}
{"ticker":"LNCE","date":"2015-11-19","pret":0.01354,"close":38.69}
{"ticker":"LNCE","date":"2015-11-20","pret":0.00722,"close":38.74}
{"ticker":"LNCE","date":"2015-11-23","pret":-0.01136,"close":38.61}
{"ticker":"LNCE","date":"2015-11-24","pret":0.00285,"close":38.04}
{"ticker":"LNCE","date":"2015-11-25","pret":-0.01645,"close":38.16}
{"ticker":"LNCE","date":"2015-11-26"}
{"ticker":"LNCE","date":"2015-11-27","pret":0.0063,"close":38.43}
{"ticker":"LNCE","date":"2015-11-30","pret":0.01015,"close":37.07}
{"ticker":"LNCE","date":"2015-12-01","pret":-0.03613,"close":36.77}
{"ticker":"LNCE","date":"2015-12-02","pret":-0.01597,"close":36.6}
{"ticker":"LNCE","date":"2015-12-03","pret":0.00218,"close":36.19}
{"ticker":"LNCE","date":"2015-12-04","pret":-0.01481,"close":36.42}
{"ticker":"LNCE","date":"2015-12-07","pret":0.00579,"close":35.79}
{"ticker":"LNCE","date":"2015-12-08","pret":-0.02222,"close":35.4}
{"ticker":"LNCE","date":"2015-12-09","pret":-0.00563,"close":35.17}
{"ticker":"LNCE","date":"2015-12-10","pret":-0.00652,"close":34.4}
{"ticker":"LNCE","date":"2015-12-11","pret":-0.0356,"close":34.25}
{"ticker":"LNCE","date":"2015-12-14","pret":0.00675,"close":35.25}
{"ticker":"LNCE","date":"2015-12-15","pret":0.03508,"close":35.71}
{"ticker":"LNCE","date":"2015-12-16","pret":0.02429,"close":36.31}
{"ticker":"LNCE","date":"2015-12-17"}
{"ticker":"LNCE","date":"2015-12-18","pret":-0.01444,"close":35.67}
{"ticker":"LNCE","date":"2015-12-21","pret":0.00642,"close":35.72}
{"ticker":"LNCE","date":"2015-12-22","pret":-0.00698,"close":35.48}
{"ticker":"LNCE","date":"2015-12-23","pret":-0.00056,"close":35.85}
{"ticker":"LNCE","date":"2015-12-24","pret":0.00308,"close":35.14}
{"ticker":"LNCE","date":"2015-12-28","pret":-0.01889,"close":34.68}
{"ticker":"LNCE","date":"2015-12-29","pret":-0.00657,"close":35}
{"ticker":"LNCE","date":"2015-12-30","pret":0.00258,"close":34.8}
{"ticker":"LNCE","date":"2015-12-31","pret":-0.00487,"close":34.3}
{"ticker":"LNCE","date":"2016-01-04","pret":-0.02736,"close":33.2}
{"ticker":"LNCE","date":"2016-01-05","pret":-0.01486,"close":33.21}
{"ticker":"LNDC","date":"2015-01-02","pret":-0.02777,"close":13.9}
{"ticker":"LNDC","date":"2015-01-05","pret":0,"close":13.7}
{"ticker":"LNDC","date":"2015-01-06","pret":-0.00579,"close":13.53}
{"ticker":"LNDC","date":"2015-01-07","pret":-0.01169,"close":13.49}
{"ticker":"LNDC","date":"2015-01-08","pret":0.01604,"close":13.91}
{"ticker":"LNDC","date":"2015-01-09","pret":0.00289,"close":13.41}
{"ticker":"LNDC","date":"2015-01-12","pret":-0.03075,"close":13.26}
{"ticker":"LNDC","date":"2015-01-13","pret":-0.00746,"close":13.56}
{"ticker":"LNDC","date":"2015-01-14","pret":0.00746,"close":13.43}
{"ticker":"LNDC","date":"2015-01-15","pret":-0.00223,"close":13.05}
{"ticker":"LNDC","date":"2015-01-16","pret":-0.03257,"close":13.37}
{"ticker":"LNDC","date":"2015-01-20","pret":0.02883,"close":13.31}
{"ticker":"LNDC","date":"2015-01-21","pret":-0.00902,"close":13.25}
{"ticker":"LNDC","date":"2015-01-22","pret":0.00301,"close":13.62}
{"ticker":"LNDC","date":"2015-01-23","pret":0.02819,"close":13.62}
{"ticker":"LNDC","date":"2015-01-26","pret":-0.00366,"close":13.42}
{"ticker":"LNDC","date":"2015-01-27","pret":-0.02981,"close":13.4}
{"ticker":"LNDC","date":"2015-01-28","pret":0.01799,"close":13.07}
{"ticker":"LNDC","date":"2015-01-29","pret":-0.0294,"close":13.45}
{"ticker":"LNDC","date":"2015-01-30","pret":0.01744,"close":12.77}
{"ticker":"LNDC","date":"2015-02-02","pret":-0.03286,"close":13.47}
{"ticker":"LNDC","date":"2015-02-03","pret":0.04779,"close":13.82}
{"ticker":"LNDC","date":"2015-02-04","pret":0.01616,"close":13.7}
{"ticker":"LNDC","date":"2015-02-05","pret":0.00146,"close":14.09}
{"ticker":"LNDC","date":"2015-02-06","pret":0.03011,"close":13.7}
{"ticker":"LNDC","date":"2015-02-09","pret":-0.04035,"close":13.52}
{"ticker":"LNDC","date":"2015-02-10","pret":0.0066,"close":14.04}
{"ticker":"LNDC","date":"2015-02-11","pret":0.02667,"close":13.96}
{"ticker":"LNDC","date":"2015-02-12","pret":-0.00285,"close":14.1}
{"ticker":"LNDC","date":"2015-02-13","pret":0.0064,"close":14.3}
{"ticker":"LNDC","date":"2015-02-17","pret":0.01965,"close":14.34}
{"ticker":"LNDC","date":"2015-02-18","pret":-0.00697,"close":14.3}
{"ticker":"LNDC","date":"2015-02-19","pret":-0.00773,"close":14.43}
{"ticker":"LNDC","date":"2015-02-20","pret":0.00211,"close":14.16}
{"ticker":"LNDC","date":"2015-02-23","pret":-0.01204,"close":14.12}
{"ticker":"LNDC","date":"2015-02-24","pret":0.00426,"close":14.25}
{"ticker":"LNDC","date":"2015-02-25","pret":0.01338,"close":14.14}
{"ticker":"LNDC","date":"2015-02-26","pret":-0.01197,"close":14.08}
{"ticker":"LNDC","date":"2015-02-27","pret":-0.00497,"close":13.96}
{"ticker":"LNDC","date":"2015-03-02","pret":-0.00571,"close":14}
{"ticker":"LNDC","date":"2015-03-03","pret":-0.0043,"close":14.1}
{"ticker":"LNDC","date":"2015-03-04","pret":0.00859,"close":13.81}
{"ticker":"LNDC","date":"2015-03-05","pret":-0.01147,"close":13.95}
{"ticker":"LNDC","date":"2015-03-06","pret":-0.00434,"close":13.68}
{"ticker":"LNDC","date":"2015-03-09","pret":-0.00435,"close":13.91}
{"ticker":"LNDC","date":"2015-03-10","pret":0,"close":13.56}
{"ticker":"LNDC","date":"2015-03-11","pret":-0.01097,"close":13.74}
{"ticker":"LNDC","date":"2015-03-12","pret":0.02038,"close":13.94}
{"ticker":"LNDC","date":"2015-03-13","pret":0.00072,"close":14.07}
{"ticker":"LNDC","date":"2015-03-16","pret":0.01501,"close":14.12}
{"ticker":"LNDC","date":"2015-03-17","pret":-0.00426,"close":13.84}
{"ticker":"LNDC","date":"2015-03-18","pret":-0.02087,"close":14}
{"ticker":"LNDC","date":"2015-03-19","pret":0.01587,"close":13.98}
{"ticker":"LNDC","date":"2015-03-20","pret":0.005,"close":14.1}
{"ticker":"LNDC","date":"2015-03-23","pret":0.00426,"close":14.1}
{"ticker":"LNDC","date":"2015-03-24","pret":0,"close":14.54}
{"ticker":"LNDC","date":"2015-03-25","pret":0.04167,"close":14.14}
{"ticker":"LNDC","date":"2015-03-26","pret":-0.04522,"close":13.97}
{"ticker":"LNDC","date":"2015-03-27","pret":-0.00786,"close":14.24}
{"ticker":"LNDC","date":"2015-03-30","pret":0.02129,"close":14.11}
{"ticker":"LNDC","date":"2015-03-31","pret":-0.01914,"close":13.95}
{"ticker":"LNDC","date":"2015-04-01","pret":-0.01952,"close":14.28}
{"ticker":"LNDC","date":"2015-04-02","pret":0.05053,"close":14.49}
{"ticker":"LNDC","date":"2015-04-06","pret":0.00623,"close":14.78}
{"ticker":"LNDC","date":"2015-04-07","pret":0.02115,"close":14.64}
{"ticker":"LNDC","date":"2015-04-08","pret":-0.01291,"close":14.47}
{"ticker":"LNDC","date":"2015-04-09","pret":-0.01516,"close":14.54}
{"ticker":"LNDC","date":"2015-04-10","pret":0.01721,"close":14.47}
{"ticker":"LNDC","date":"2015-04-13","pret":-0.01236,"close":14.68}
{"ticker":"LNDC","date":"2015-04-14","pret":0.01031,"close":14.66}
{"ticker":"LNDC","date":"2015-04-15","pret":0.00817,"close":14.92}
{"ticker":"LNDC","date":"2015-04-16","pret":0.01214,"close":14.63}
{"ticker":"LNDC","date":"2015-04-17","pret":-0.02649,"close":14.36}
{"ticker":"LNDC","date":"2015-04-20","pret":-0.00691,"close":14.62}
{"ticker":"LNDC","date":"2015-04-21","pret":0.02193,"close":14.43}
{"ticker":"LNDC","date":"2015-04-22","pret":-0.0254,"close":14.38}
{"ticker":"LNDC","date":"2015-04-23","pret":-0.00279,"close":14.34}
{"ticker":"LNDC","date":"2015-04-24","pret":-0.00279,"close":14.25}
{"ticker":"LNDC","date":"2015-04-27","pret":-0.00421,"close":14.35}
{"ticker":"LNDC","date":"2015-04-28","pret":0.01048,"close":14.84}
{"ticker":"LNDC","date":"2015-04-29","pret":0.01995,"close":14.44}
{"ticker":"LNDC","date":"2015-04-30","pret":-0.01787,"close":14.21}
{"ticker":"LNDC","date":"2015-05-01","pret":-0.01397,"close":14.31}
{"ticker":"LNDC","date":"2015-05-04","pret":0.01188,"close":14.6}
{"ticker":"LNDC","date":"2015-05-05","pret":0.01449,"close":14.39}
{"ticker":"LNDC","date":"2015-05-06","pret":-0.01379,"close":14.37}
{"ticker":"LNDC","date":"2015-05-07","pret":0,"close":14.44}
{"ticker":"LNDC","date":"2015-05-08","pret":0.01585,"close":14.25}
{"ticker":"LNDC","date":"2015-05-11","pret":-0.02632,"close":14.2}
{"ticker":"LNDC","date":"2015-05-12","pret":-0.012,"close":14.14}
{"ticker":"LNDC","date":"2015-05-13","pret":0.00567,"close":14.09}
{"ticker":"LNDC","date":"2015-05-14","pret":-0.00141,"close":14.21}
{"ticker":"LNDC","date":"2015-05-15","pret":0.00564,"close":14.42}
{"ticker":"LNDC","date":"2015-05-18","pret":0.00771,"close":14.18}
{"ticker":"LNDC","date":"2015-05-19","pret":-0.01123,"close":14.26}
{"ticker":"LNDC","date":"2015-05-20","pret":0.00913,"close":14.27}
{"ticker":"LNDC","date":"2015-05-21","pret":-0.0035,"close":14.26}
{"ticker":"LNDC","date":"2015-05-22","pret":-0.00352,"close":14.13}
{"ticker":"LNDC","date":"2015-05-26","pret":-0.01418,"close":13.96}
{"ticker":"LNDC","date":"2015-05-27","pret":0.00214,"close":14.1}
{"ticker":"LNDC","date":"2015-05-28","pret":0.00142,"close":14.39}
{"ticker":"LNDC","date":"2015-05-29","pret":0.02113,"close":14.29}
{"ticker":"LNDC","date":"2015-06-01","pret":0.00625,"close":14.38}
{"ticker":"LNDC","date":"2015-06-02","pret":-0.00834,"close":14.45}
{"ticker":"LNDC","date":"2015-06-03","pret":0.01318,"close":14.67}
{"ticker":"LNDC","date":"2015-06-04","pret":0.00206,"close":14.47}
{"ticker":"LNDC","date":"2015-06-05","pret":-0.00759,"close":14.45}
{"ticker":"LNDC","date":"2015-06-08","pret":-0.00347,"close":14.29}
{"ticker":"LNDC","date":"2015-06-09","pret":-0.00628,"close":14.23}
{"ticker":"LNDC","date":"2015-06-10","pret":0.00419,"close":14.65}
{"ticker":"LNDC","date":"2015-06-11","pret":0.01796,"close":14.5}
{"ticker":"LNDC","date":"2015-06-12","pret":-0.00825,"close":14.49}
{"ticker":"LNDC","date":"2015-06-15","pret":-0.00276,"close":14.42}
{"ticker":"LNDC","date":"2015-06-16","pret":-0.00764,"close":14.43}
{"ticker":"LNDC","date":"2015-06-17","pret":0.01247,"close":14.31}
{"ticker":"LNDC","date":"2015-06-18","pret":-0.01317,"close":14.4}
{"ticker":"LNDC","date":"2015-06-19","pret":0.00834,"close":14.56}
{"ticker":"LNDC","date":"2015-06-22","pret":0.00896,"close":14.62}
{"ticker":"LNDC","date":"2015-06-23","pret":0.00411,"close":14.66}
{"ticker":"LNDC","date":"2015-06-24","pret":0.00205,"close":14.78}
{"ticker":"LNDC","date":"2015-06-25","pret":0.0122,"close":14.84}
{"ticker":"LNDC","date":"2015-06-26","pret":0.00336,"close":14.7}
{"ticker":"LNDC","date":"2015-06-29","pret":-0.01556,"close":14.41}
{"ticker":"LNDC","date":"2015-06-30","pret":-0.01442,"close":14.43}
{"ticker":"LNDC","date":"2015-07-01","pret":0.00483,"close":14.42}
{"ticker":"LNDC","date":"2015-07-02","pret":-0.00483,"close":14.28}
{"ticker":"LNDC","date":"2015-07-06","pret":-0.01814,"close":14.32}
{"ticker":"LNDC","date":"2015-07-07","pret":0.00562,"close":14.17}
{"ticker":"LNDC","date":"2015-07-08","pret":-0.01482,"close":14.04}
{"ticker":"LNDC","date":"2015-07-09","pret":0.01412,"close":13.95}
{"ticker":"LNDC","date":"2015-07-10","pret":-0.01483,"close":14.07}
{"ticker":"LNDC","date":"2015-07-13","pret":0.00213,"close":14}
{"ticker":"LNDC","date":"2015-07-14","pret":-0.00927,"close":14.05}
{"ticker":"LNDC","date":"2015-07-15","pret":0.00643,"close":14.03}
{"ticker":"LNDC","date":"2015-07-16","pret":0,"close":13.97}
{"ticker":"LNDC","date":"2015-07-17","pret":-0.00428,"close":14.12}
{"ticker":"LNDC","date":"2015-07-20","pret":0.01278,"close":14.06}
{"ticker":"LNDC","date":"2015-07-21","pret":-0.01136,"close":13.88}
{"ticker":"LNDC","date":"2015-07-22","pret":-0.01076,"close":13.77}
{"ticker":"LNDC","date":"2015-07-23","pret":-0.00579,"close":13.32}
{"ticker":"LNDC","date":"2015-07-24","pret":-0.04149,"close":13.19}
{"ticker":"LNDC","date":"2015-07-27","pret":-0.00531,"close":13.13}
{"ticker":"LNDC","date":"2015-07-28","pret":-0.0061,"close":13.37}
{"ticker":"LNDC","date":"2015-07-29","pret":0.00686,"close":12.96}
{"ticker":"LNDC","date":"2015-07-30","pret":-0.02151,"close":13.01}
{"ticker":"LNDC","date":"2015-07-31","pret":0.00927,"close":13.35}
{"ticker":"LNDC","date":"2015-08-03","pret":0.02056,"close":13.2}
{"ticker":"LNDC","date":"2015-08-04","pret":-0.00151,"close":13.33}
{"ticker":"LNDC","date":"2015-08-05","pret":0.01349,"close":13.35}
{"ticker":"LNDC","date":"2015-08-06","pret":0,"close":13.27}
{"ticker":"LNDC","date":"2015-08-07","pret":-0.01879,"close":13.09}
{"ticker":"LNDC","date":"2015-08-10","pret":-0.00609,"close":13.1}
{"ticker":"LNDC","date":"2015-08-11","pret":-0.00306,"close":13.2}
{"ticker":"LNDC","date":"2015-08-12","pret":0.00229,"close":13.06}
{"ticker":"LNDC","date":"2015-08-13","pret":0.00229,"close":13.04}
{"ticker":"LNDC","date":"2015-08-14","pret":-0.00919,"close":13.04}
{"ticker":"LNDC","date":"2015-08-17","pret":-0.00308,"close":13.28}
{"ticker":"LNDC","date":"2015-08-18","pret":0.02288,"close":13.32}
{"ticker":"LNDC","date":"2015-08-19","pret":0,"close":13.28}
{"ticker":"LNDC","date":"2015-08-20","pret":-0.00757,"close":12.94}
{"ticker":"LNDC","date":"2015-08-21","pret":-0.03558,"close":12.78}
{"ticker":"LNDC","date":"2015-08-24","pret":-0.03608,"close":12.41}
{"ticker":"LNDC","date":"2015-08-25","pret":0.04157,"close":12.22}
{"ticker":"LNDC","date":"2015-08-26","pret":-0.01977,"close":13.09}
{"ticker":"LNDC","date":"2015-08-27","pret":0.04681,"close":12.93}
{"ticker":"LNDC","date":"2015-08-28","pret":-0.02002,"close":13.24}
{"ticker":"LNDC","date":"2015-08-31","pret":0.02306,"close":13.3}
{"ticker":"LNDC","date":"2015-09-01","pret":-0.00993,"close":12.79}
{"ticker":"LNDC","date":"2015-09-02","pret":-0.00616,"close":13.19}
{"ticker":"LNDC","date":"2015-09-03","pret":0.01988,"close":13.16}
{"ticker":"LNDC","date":"2015-09-04","pret":-0.01834,"close":13.09}
{"ticker":"LNDC","date":"2015-09-08","pret":0.02211,"close":13.29}
{"ticker":"LNDC","date":"2015-09-09","pret":0.01348,"close":13.18}
{"ticker":"LNDC","date":"2015-09-10","pret":-0.02562,"close":13.16}
{"ticker":"LNDC","date":"2015-09-11","pret":-0.00382,"close":13.2}
{"ticker":"LNDC","date":"2015-09-14","pret":0.01143,"close":13.22}
{"ticker":"LNDC","date":"2015-09-15","pret":-0.00076,"close":13.16}
{"ticker":"LNDC","date":"2015-09-16","pret":-0.00304,"close":13.18}
{"ticker":"LNDC","date":"2015-09-17","pret":0.00908,"close":13.12}
{"ticker":"LNDC","date":"2015-09-18","pret":-0.02983,"close":13.05}
{"ticker":"LNDC","date":"2015-09-21","pret":0.02302,"close":13.08}
{"ticker":"LNDC","date":"2015-09-22","pret":-0.01375,"close":12.81}
{"ticker":"LNDC","date":"2015-09-23","pret":-0.00772,"close":12.64}
{"ticker":"LNDC","date":"2015-09-24","pret":-0.0323,"close":12.43}
{"ticker":"LNDC","date":"2015-09-25","pret":0.00798,"close":12.35}
{"ticker":"LNDC","date":"2015-09-28","pret":-0.01844,"close":12.16}
{"ticker":"LNDC","date":"2015-09-29","pret":-0.01631,"close":12.08}
{"ticker":"LNDC","date":"2015-09-30","pret":-0.01324,"close":11.67}
{"ticker":"LNDC","date":"2015-10-01","pret":-0.02276,"close":11.67}
{"ticker":"LNDC","date":"2015-10-02","pret":-0.0146,"close":11.76}
{"ticker":"LNDC","date":"2015-10-05","pret":0.02899,"close":11.89}
{"ticker":"LNDC","date":"2015-10-06","pret":0.00168,"close":11.54}
{"ticker":"LNDC","date":"2015-10-07","pret":-0.0324,"close":11.45}
{"ticker":"LNDC","date":"2015-10-08","pret":-0.0087,"close":12.02}
{"ticker":"LNDC","date":"2015-10-09","pret":0.05361,"close":12.13}
{"ticker":"LNDC","date":"2015-10-12","pret":0.00825,"close":12.43}
{"ticker":"LNDC","date":"2015-10-13","pret":0.01953,"close":12.52}
{"ticker":"LNDC","date":"2015-10-14","pret":0.00962,"close":12.54}
{"ticker":"LNDC","date":"2015-10-15","pret":0.00398,"close":12.78}
{"ticker":"LNDC","date":"2015-10-16","pret":0.01968,"close":12.67}
{"ticker":"LNDC","date":"2015-10-19","pret":-0.02127,"close":12.4}
{"ticker":"LNDC","date":"2015-10-20","pret":-0.01282,"close":12.34}
{"ticker":"LNDC","date":"2015-10-21","pret":-0.00485,"close":12.15}
{"ticker":"LNDC","date":"2015-10-22","pret":-0.0065,"close":12.43}
{"ticker":"LNDC","date":"2015-10-23","pret":0.02098,"close":12.57}
{"ticker":"LNDC","date":"2015-10-26","pret":0.00796,"close":12.05}
{"ticker":"LNDC","date":"2015-10-27","pret":-0.0429,"close":11.71}
{"ticker":"LNDC","date":"2015-10-28","pret":-0.02259,"close":12.3}
{"ticker":"LNDC","date":"2015-10-29","pret":0.04305,"close":12.32}
{"ticker":"LNDC","date":"2015-10-30","pret":-0.00325,"close":12.3}
{"ticker":"LNDC","date":"2015-11-02","pret":-0.00081,"close":12.42}
{"ticker":"LNDC","date":"2015-11-03","pret":0.00649,"close":12.29}
{"ticker":"LNDC","date":"2015-11-04","pret":-0.00162,"close":12.36}
{"ticker":"LNDC","date":"2015-11-05","pret":0.00404,"close":12.5}
{"ticker":"LNDC","date":"2015-11-06","pret":0.00081,"close":12.53}
{"ticker":"LNDC","date":"2015-11-09","pret":0.00962,"close":12.3}
{"ticker":"LNDC","date":"2015-11-10","pret":-0.0169,"close":12.32}
{"ticker":"LNDC","date":"2015-11-11","pret":0.00405,"close":12.32}
{"ticker":"LNDC","date":"2015-11-12","pret":-0.00649,"close":11.98}
{"ticker":"LNDC","date":"2015-11-13","pret":-0.03393,"close":11.93}
{"ticker":"LNDC","date":"2015-11-16","pret":0.00671,"close":12.18}
{"ticker":"LNDC","date":"2015-11-17","pret":0.01658,"close":12.28}
{"ticker":"LNDC","date":"2015-11-18","pret":0.02437,"close":12.63}
{"ticker":"LNDC","date":"2015-11-19","pret":0.0032,"close":12.29}
{"ticker":"LNDC","date":"2015-11-20","pret":-0.00965,"close":12.39}
{"ticker":"LNDC","date":"2015-11-23","pret":-0.00405,"close":12.33}
{"ticker":"LNDC","date":"2015-11-24","pret":-0.00081,"close":12.39}
{"ticker":"LNDC","date":"2015-11-25","pret":0.00405,"close":12.56}
{"ticker":"LNDC","date":"2015-11-26"}
{"ticker":"LNDC","date":"2015-11-27","pret":0.01125,"close":12.59}
{"ticker":"LNDC","date":"2015-11-30","pret":0.00796,"close":12.81}
{"ticker":"LNDC","date":"2015-12-01","pret":0.02041,"close":12.91}
{"ticker":"LNDC","date":"2015-12-02","pret":0.0062,"close":12.98}
{"ticker":"LNDC","date":"2015-12-03","pret":0.00846,"close":12.83}
{"ticker":"LNDC","date":"2015-12-04","pret":-0.02246,"close":13.01}
{"ticker":"LNDC","date":"2015-12-07","pret":0.014,"close":13.01}
{"ticker":"LNDC","date":"2015-12-08","pret":-0.02661,"close":12.17}
{"ticker":"LNDC","date":"2015-12-09","pret":-0.04128,"close":12.05}
{"ticker":"LNDC","date":"2015-12-10","pret":-0.00663,"close":12.12}
{"ticker":"LNDC","date":"2015-12-11","pret":-0.01424,"close":11.9}
{"ticker":"LNDC","date":"2015-12-14","pret":-0.00169,"close":11.95}
{"ticker":"LNDC","date":"2015-12-15","pret":0.01593,"close":12}
{"ticker":"LNDC","date":"2015-12-16","pret":0.00083,"close":12.43}
{"ticker":"LNDC","date":"2015-12-17"}
{"ticker":"LNDC","date":"2015-12-18","pret":-0.00083,"close":12.03}
{"ticker":"LNDC","date":"2015-12-21","pret":0.00249,"close":11.95}
{"ticker":"LNDC","date":"2015-12-22","pret":-0.00332,"close":12.04}
{"ticker":"LNDC","date":"2015-12-23","pret":0.00416,"close":12.31}
{"ticker":"LNDC","date":"2015-12-24","pret":0.01726,"close":12.17}
{"ticker":"LNDC","date":"2015-12-28","pret":-0.01561,"close":12.2}
{"ticker":"LNDC","date":"2015-12-29","pret":0.01316,"close":12.43}
{"ticker":"LNDC","date":"2015-12-30","pret":0.01701,"close":12.17}
{"ticker":"LNDC","date":"2015-12-31","pret":-0.02357,"close":11.83}
{"ticker":"LNDC","date":"2016-01-04","pret":-0.04801,"close":11.65}
{"ticker":"LNDC","date":"2016-01-05","pret":0.0103,"close":11.61}
{"ticker":"LNG","date":"2015-01-02","pret":-0.01224,"close":71.32}
{"ticker":"LNG","date":"2015-01-05","pret":0.001,"close":69.19}
{"ticker":"LNG","date":"2015-01-06","pret":-0.01863,"close":67.32}
{"ticker":"LNG","date":"2015-01-07","pret":-0.006,"close":66.61}
{"ticker":"LNG","date":"2015-01-08","pret":-0.02585,"close":68.25}
{"ticker":"LNG","date":"2015-01-09","pret":0.02732,"close":69.27}
{"ticker":"LNG","date":"2015-01-12","pret":0.00468,"close":68.48}
{"ticker":"LNG","date":"2015-01-13","pret":0.00218,"close":69.7}
{"ticker":"LNG","date":"2015-01-14","pret":-0.00613,"close":73.06}
{"ticker":"LNG","date":"2015-01-15","pret":0.08309,"close":73.06}
{"ticker":"LNG","date":"2015-01-16","pret":-0.01616,"close":73.23}
{"ticker":"LNG","date":"2015-01-20","pret":0.00219,"close":74.33}
{"ticker":"LNG","date":"2015-01-21","pret":0.02081,"close":73.92}
{"ticker":"LNG","date":"2015-01-22","pret":-0.01022,"close":73.49}
{"ticker":"LNG","date":"2015-01-23","pret":-0.0023,"close":72.83}
{"ticker":"LNG","date":"2015-01-26","pret":-0.01597,"close":73.4}
{"ticker":"LNG","date":"2015-01-27","pret":-0.0058,"close":73.27}
{"ticker":"LNG","date":"2015-01-28","pret":0.01279,"close":71.41}
{"ticker":"LNG","date":"2015-01-29","pret":-0.02309,"close":71.25}
{"ticker":"LNG","date":"2015-01-30","pret":-0.00744,"close":71.38}
{"ticker":"LNG","date":"2015-02-02","pret":0.01344,"close":71.72}
{"ticker":"LNG","date":"2015-02-03","pret":0.009,"close":72.07}
{"ticker":"LNG","date":"2015-02-04","pret":-0.01639,"close":71.32}
{"ticker":"LNG","date":"2015-02-05","pret":0.00698,"close":72}
{"ticker":"LNG","date":"2015-02-06","pret":0.00831,"close":72.08}
{"ticker":"LNG","date":"2015-02-09","pret":0.00028,"close":71.5}
{"ticker":"LNG","date":"2015-02-10","pret":-0.0029,"close":72.96}
{"ticker":"LNG","date":"2015-02-11","pret":0.00028,"close":74.85}
{"ticker":"LNG","date":"2015-02-12","pret":0.04395,"close":73.58}
{"ticker":"LNG","date":"2015-02-13","pret":-0.01722,"close":74.48}
{"ticker":"LNG","date":"2015-02-17","pret":0.00483,"close":76.09}
{"ticker":"LNG","date":"2015-02-18","pret":0.01384,"close":75.55}
{"ticker":"LNG","date":"2015-02-19","pret":-0.01612,"close":74.95}
{"ticker":"LNG","date":"2015-02-20","pret":-0.00148,"close":74}
{"ticker":"LNG","date":"2015-02-23","pret":-0.0201,"close":73.73}
{"ticker":"LNG","date":"2015-02-24","pret":0.02171,"close":76.21}
{"ticker":"LNG","date":"2015-02-25","pret":0.02663,"close":80.28}
{"ticker":"LNG","date":"2015-02-26","pret":0.04598,"close":78.52}
{"ticker":"LNG","date":"2015-02-27","pret":-0.01776,"close":80.63}
{"ticker":"LNG","date":"2015-03-02","pret":0.02757,"close":80.11}
{"ticker":"LNG","date":"2015-03-03","pret":-0.01056,"close":81.4}
{"ticker":"LNG","date":"2015-03-04","pret":-0.00878,"close":78.43}
{"ticker":"LNG","date":"2015-03-05","pret":-0.01064,"close":78.41}
{"ticker":"LNG","date":"2015-03-06","pret":0.00254,"close":76.91}
{"ticker":"LNG","date":"2015-03-09","pret":-0.02874,"close":76.15}
{"ticker":"LNG","date":"2015-03-10","pret":-0.01768,"close":75.89}
{"ticker":"LNG","date":"2015-03-11","pret":0.01322,"close":75.45}
{"ticker":"LNG","date":"2015-03-12","pret":-0.01482,"close":75.74}
{"ticker":"LNG","date":"2015-03-13","pret":0,"close":75.48}
{"ticker":"LNG","date":"2015-03-16","pret":-0.0012,"close":76.22}
{"ticker":"LNG","date":"2015-03-17","pret":0.0089,"close":77.38}
{"ticker":"LNG","date":"2015-03-18","pret":0.00856,"close":79.31}
{"ticker":"LNG","date":"2015-03-19","pret":0.04413,"close":78.88}
{"ticker":"LNG","date":"2015-03-20","pret":-0.001,"close":79.71}
{"ticker":"LNG","date":"2015-03-23","pret":0,"close":78.16}
{"ticker":"LNG","date":"2015-03-24","pret":-0.01036,"close":77.01}
{"ticker":"LNG","date":"2015-03-25","pret":-0.02728,"close":76.62}
{"ticker":"LNG","date":"2015-03-26","pret":0.00572,"close":78.7}
{"ticker":"LNG","date":"2015-03-27","pret":0.0232,"close":78.03}
{"ticker":"LNG","date":"2015-03-30","pret":-0.01597,"close":78.9}
{"ticker":"LNG","date":"2015-03-31","pret":0.00231,"close":77.4}
{"ticker":"LNG","date":"2015-04-01","pret":-0.00632,"close":77.66}
{"ticker":"LNG","date":"2015-04-02","pret":0.00387,"close":79.78}
{"ticker":"LNG","date":"2015-04-06","pret":0.02869,"close":79.25}
{"ticker":"LNG","date":"2015-04-07","pret":0.0005,"close":78.49}
{"ticker":"LNG","date":"2015-04-08","pret":-0.00627,"close":78.97}
{"ticker":"LNG","date":"2015-04-09","pret":-0.00606,"close":79.03}
{"ticker":"LNG","date":"2015-04-10","pret":0.01296,"close":78.86}
{"ticker":"LNG","date":"2015-04-13","pret":-0.01359,"close":77.78}
{"ticker":"LNG","date":"2015-04-14","pret":-0.01224,"close":77.96}
{"ticker":"LNG","date":"2015-04-15","pret":0.00179,"close":78.12}
{"ticker":"LNG","date":"2015-04-16","pret":0.00409,"close":78}
{"ticker":"LNG","date":"2015-04-17","pret":-0.0091,"close":76.8}
{"ticker":"LNG","date":"2015-04-20","pret":-0.01465,"close":77.39}
{"ticker":"LNG","date":"2015-04-21","pret":0.00677,"close":77}
{"ticker":"LNG","date":"2015-04-22","pret":-0.00403,"close":78.61}
{"ticker":"LNG","date":"2015-04-23","pret":0.03569,"close":78.64}
{"ticker":"LNG","date":"2015-04-24","pret":-0.01456,"close":77.29}
{"ticker":"LNG","date":"2015-04-27","pret":-0.01219,"close":76.12}
{"ticker":"LNG","date":"2015-04-28","pret":-0.01771,"close":75.36}
{"ticker":"LNG","date":"2015-04-29","pret":-0.0107,"close":75.47}
{"ticker":"LNG","date":"2015-04-30","pret":0.01254,"close":76.49}
{"ticker":"LNG","date":"2015-05-01","pret":-0.00079,"close":77.84}
{"ticker":"LNG","date":"2015-05-04","pret":0.01291,"close":76.92}
{"ticker":"LNG","date":"2015-05-05","pret":-0.00572,"close":75.52}
{"ticker":"LNG","date":"2015-05-06","pret":-0.01828,"close":75.26}
{"ticker":"LNG","date":"2015-05-07","pret":-0.01794,"close":76.68}
{"ticker":"LNG","date":"2015-05-08","pret":0.03921,"close":78}
{"ticker":"LNG","date":"2015-05-11","pret":0.01316,"close":77.51}
{"ticker":"LNG","date":"2015-05-12","pret":-0.00966,"close":76.02}
{"ticker":"LNG","date":"2015-05-13","pret":-0.01724,"close":75.03}
{"ticker":"LNG","date":"2015-05-14","pret":-0.00475,"close":75.01}
{"ticker":"LNG","date":"2015-05-15","pret":-0.00557,"close":75.86}
{"ticker":"LNG","date":"2015-05-18","pret":-0.00748,"close":77.11}
{"ticker":"LNG","date":"2015-05-19","pret":0.02528,"close":75.93}
{"ticker":"LNG","date":"2015-05-20","pret":-0.0113,"close":76.33}
{"ticker":"LNG","date":"2015-05-21","pret":0.01144,"close":77}
{"ticker":"LNG","date":"2015-05-22","pret":-0.008,"close":75.18}
{"ticker":"LNG","date":"2015-05-26","pret":-0.01527,"close":75.24}
{"ticker":"LNG","date":"2015-05-27","pret":0.00667,"close":75.86}
{"ticker":"LNG","date":"2015-05-28","pret":0.00345,"close":75.85}
{"ticker":"LNG","date":"2015-05-29","pret":-0.00425,"close":75.83}
{"ticker":"LNG","date":"2015-06-01","pret":0.00742,"close":75.06}
{"ticker":"LNG","date":"2015-06-02","pret":-0.01128,"close":73.91}
{"ticker":"LNG","date":"2015-06-03","pret":-0.00872,"close":72.05}
{"ticker":"LNG","date":"2015-06-04","pret":-0.04857,"close":70}
{"ticker":"LNG","date":"2015-06-05","pret":-0.01324,"close":71.61}
{"ticker":"LNG","date":"2015-06-08","pret":0.02266,"close":70.94}
{"ticker":"LNG","date":"2015-06-09","pret":-0.00435,"close":70.03}
{"ticker":"LNG","date":"2015-06-10","pret":0.00547,"close":70.35}
{"ticker":"LNG","date":"2015-06-11","pret":-0.00392,"close":72.31}
{"ticker":"LNG","date":"2015-06-12","pret":0.01228,"close":71.4}
{"ticker":"LNG","date":"2015-06-15","pret":-0.02216,"close":70.51}
{"ticker":"LNG","date":"2015-06-16","pret":0.00241,"close":71.05}
{"ticker":"LNG","date":"2015-06-17","pret":0.01014,"close":70.65}
{"ticker":"LNG","date":"2015-06-18","pret":-0.00604,"close":70.23}
{"ticker":"LNG","date":"2015-06-19","pret":-0.01276,"close":70.11}
{"ticker":"LNG","date":"2015-06-22","pret":0.00825,"close":70.5}
{"ticker":"LNG","date":"2015-06-23","pret":-0.00383,"close":73.17}
{"ticker":"LNG","date":"2015-06-24","pret":0.03929,"close":71.9}
{"ticker":"LNG","date":"2015-06-25","pret":-0.02602,"close":70.53}
{"ticker":"LNG","date":"2015-06-26","pret":-0.01455,"close":70.24}
{"ticker":"LNG","date":"2015-06-29","pret":-0.00714,"close":68.49}
{"ticker":"LNG","date":"2015-06-30","pret":-0.01924,"close":69.26}
{"ticker":"LNG","date":"2015-07-01","pret":0.00408,"close":68.73}
{"ticker":"LNG","date":"2015-07-02","pret":-0.00818,"close":68.77}
{"ticker":"LNG","date":"2015-07-06","pret":-0.00412,"close":66.99}
{"ticker":"LNG","date":"2015-07-07","pret":-0.00354,"close":67.33}
{"ticker":"LNG","date":"2015-07-08","pret":-0.01324,"close":65.17}
{"ticker":"LNG","date":"2015-07-09","pret":-0.00933,"close":64.53}
{"ticker":"LNG","date":"2015-07-10","pret":-0.02232,"close":65.64}
{"ticker":"LNG","date":"2015-07-13","pret":0.01641,"close":67.33}
{"ticker":"LNG","date":"2015-07-14","pret":0.02686,"close":68.51}
{"ticker":"LNG","date":"2015-07-15","pret":0.01353,"close":67.11}
{"ticker":"LNG","date":"2015-07-16","pret":-0.00513,"close":67.07}
{"ticker":"LNG","date":"2015-07-17","pret":-0.02152,"close":66.01}
{"ticker":"LNG","date":"2015-07-20","pret":-0.01374,"close":66.18}
{"ticker":"LNG","date":"2015-07-21","pret":0.00758,"close":68.01}
{"ticker":"LNG","date":"2015-07-22","pret":0.02681,"close":67.17}
{"ticker":"LNG","date":"2015-07-23","pret":-0.00886,"close":65.4}
{"ticker":"LNG","date":"2015-07-24","pret":-0.03393,"close":64.05}
{"ticker":"LNG","date":"2015-07-27","pret":-0.04181,"close":63.9}
{"ticker":"LNG","date":"2015-07-28","pret":0.01665,"close":66}
{"ticker":"LNG","date":"2015-07-29","pret":0.04114,"close":68.09}
{"ticker":"LNG","date":"2015-07-30","pret":0.02607,"close":70.16}
{"ticker":"LNG","date":"2015-07-31","pret":0.0117,"close":68.97}
{"ticker":"LNG","date":"2015-08-03","pret":0.01012,"close":65.98}
{"ticker":"LNG","date":"2015-08-04","pret":-0.05319,"close":66.34}
{"ticker":"LNG","date":"2015-08-05","pret":0.01864,"close":64.98}
{"ticker":"LNG","date":"2015-08-06","pret":-0.02473,"close":64.81}
{"ticker":"LNG","date":"2015-08-07","pret":0.03746,"close":68.45}
{"ticker":"LNG","date":"2015-08-10","pret":0.01908,"close":70.65}
{"ticker":"LNG","date":"2015-08-11","pret":-0.00448,"close":69}
{"ticker":"LNG","date":"2015-08-12","pret":-0.00479,"close":67.74}
{"ticker":"LNG","date":"2015-08-13","pret":-0.00995,"close":68.3}
{"ticker":"LNG","date":"2015-08-14","pret":-0.00191,"close":68.44}
{"ticker":"LNG","date":"2015-08-17","pret":0.0025,"close":68.17}
{"ticker":"LNG","date":"2015-08-18","pret":-0.00088,"close":66.69}
{"ticker":"LNG","date":"2015-08-19","pret":-0.01811,"close":64.37}
{"ticker":"LNG","date":"2015-08-20","pret":-0.03646,"close":61.14}
{"ticker":"LNG","date":"2015-08-21","pret":-0.06915,"close":61.93}
{"ticker":"LNG","date":"2015-08-24","pret":-0.05036,"close":60}
{"ticker":"LNG","date":"2015-08-25","pret":0.09322,"close":58.34}
{"ticker":"LNG","date":"2015-08-26","pret":-0.05223,"close":58.8}
{"ticker":"LNG","date":"2015-08-27","pret":0.01402,"close":62.47}
{"ticker":"LNG","date":"2015-08-28","pret":0.03004,"close":63.48}
{"ticker":"LNG","date":"2015-08-31","pret":0.01532,"close":62.15}
{"ticker":"LNG","date":"2015-09-01","pret":-0.03793,"close":59.6}
{"ticker":"LNG","date":"2015-09-02","pret":0.00296,"close":59.94}
{"ticker":"LNG","date":"2015-09-03","pret":-0.01988,"close":57.92}
{"ticker":"LNG","date":"2015-09-04","pret":-0.04745,"close":56.1}
{"ticker":"LNG","date":"2015-09-08","pret":-0.00035,"close":56.75}
{"ticker":"LNG","date":"2015-09-09","pret":-0.04084,"close":54.99}
{"ticker":"LNG","date":"2015-09-10","pret":-0.00826,"close":53.17}
{"ticker":"LNG","date":"2015-09-11","pret":-0.02388,"close":52.77}
{"ticker":"LNG","date":"2015-09-14","pret":-0.00606,"close":54.14}
{"ticker":"LNG","date":"2015-09-15","pret":0.02994,"close":54.81}
{"ticker":"LNG","date":"2015-09-16","pret":0.02062,"close":55.14}
{"ticker":"LNG","date":"2015-09-17","pret":-0.01108,"close":53.91}
{"ticker":"LNG","date":"2015-09-18","pret":-0.03134,"close":53.71}
{"ticker":"LNG","date":"2015-09-21","pret":0.01012,"close":52.4}
{"ticker":"LNG","date":"2015-09-22","pret":-0.03898,"close":50.43}
{"ticker":"LNG","date":"2015-09-23","pret":-0.02832,"close":47.85}
{"ticker":"LNG","date":"2015-09-24","pret":-0.04738,"close":48.91}
{"ticker":"LNG","date":"2015-09-25","pret":0.03373,"close":48.5}
{"ticker":"LNG","date":"2015-09-28","pret":-0.02602,"close":47.47}
{"ticker":"LNG","date":"2015-09-29","pret":-0.00042,"close":48.5}
{"ticker":"LNG","date":"2015-09-30","pret":0.02279,"close":48.3}
{"ticker":"LNG","date":"2015-10-01","pret":-0.0055,"close":50}
{"ticker":"LNG","date":"2015-10-02","pret":0.01015,"close":50.5}
{"ticker":"LNG","date":"2015-10-05","pret":0.02,"close":51.05}
{"ticker":"LNG","date":"2015-10-06","pret":0.01083,"close":51.5}
{"ticker":"LNG","date":"2015-10-07","pret":0.02763,"close":54.02}
{"ticker":"LNG","date":"2015-10-08","pret":0.03225,"close":53.29}
{"ticker":"LNG","date":"2015-10-09","pret":-0.00629,"close":53.04}
{"ticker":"LNG","date":"2015-10-12","pret":-0.02082,"close":50.77}
{"ticker":"LNG","date":"2015-10-13","pret":-0.04995,"close":49.54}
{"ticker":"LNG","date":"2015-10-14","pret":-0.00419,"close":49.07}
{"ticker":"LNG","date":"2015-10-15","pret":-0.02124,"close":49.2}
{"ticker":"LNG","date":"2015-10-16","pret":0.00672,"close":47.89}
{"ticker":"LNG","date":"2015-10-19","pret":-0.04188,"close":47.68}
{"ticker":"LNG","date":"2015-10-20","pret":0.01804,"close":47.61}
{"ticker":"LNG","date":"2015-10-21","pret":-0.02101,"close":46.33}
{"ticker":"LNG","date":"2015-10-22","pret":-0.01476,"close":45.96}
{"ticker":"LNG","date":"2015-10-23","pret":-0.01454,"close":46.43}
{"ticker":"LNG","date":"2015-10-26","pret":0.00871,"close":45.35}
{"ticker":"LNG","date":"2015-10-27","pret":-0.0248,"close":45.06}
{"ticker":"LNG","date":"2015-10-28","pret":0.00244,"close":47.51}
{"ticker":"LNG","date":"2015-10-29","pret":0.06314,"close":49}
{"ticker":"LNG","date":"2015-10-30","pret":0.02467,"close":49.52}
{"ticker":"LNG","date":"2015-11-02","pret":0.00061,"close":46.38}
{"ticker":"LNG","date":"2015-11-03","pret":-0.06432,"close":47.15}
{"ticker":"LNG","date":"2015-11-04","pret":0.03048,"close":47.5}
{"ticker":"LNG","date":"2015-11-05","pret":0.00544,"close":45.6}
{"ticker":"LNG","date":"2015-11-06","pret":-0.06245,"close":46.4}
{"ticker":"LNG","date":"2015-11-09","pret":0.03687,"close":46.19}
{"ticker":"LNG","date":"2015-11-10","pret":-0.00279,"close":46.94}
{"ticker":"LNG","date":"2015-11-11","pret":-0.00107,"close":45.1}
{"ticker":"LNG","date":"2015-11-12","pret":-0.05162,"close":44.88}
{"ticker":"LNG","date":"2015-11-13","pret":0.02416,"close":46.12}
{"ticker":"LNG","date":"2015-11-16","pret":0.02316,"close":49.95}
{"ticker":"LNG","date":"2015-11-17","pret":0.07165,"close":47.74}
{"ticker":"LNG","date":"2015-11-18","pret":-0.02937,"close":49.06}
{"ticker":"LNG","date":"2015-11-19","pret":0.01255,"close":50.2}
{"ticker":"LNG","date":"2015-11-20","pret":0.01823,"close":50.24}
{"ticker":"LNG","date":"2015-11-23","pret":0.01276,"close":48.44}
{"ticker":"LNG","date":"2015-11-24","pret":-0.03263,"close":49.7}
{"ticker":"LNG","date":"2015-11-25","pret":0.00937,"close":49.3}
{"ticker":"LNG","date":"2015-11-26"}
{"ticker":"LNG","date":"2015-11-27","pret":-0.01615,"close":47.6}
{"ticker":"LNG","date":"2015-11-30","pret":-0.01747,"close":47.55}
{"ticker":"LNG","date":"2015-12-01","pret":0.00981,"close":46.72}
{"ticker":"LNG","date":"2015-12-02","pret":-0.03595,"close":45.57}
{"ticker":"LNG","date":"2015-12-03","pret":-0.02045,"close":44.5}
{"ticker":"LNG","date":"2015-12-04","pret":-0.03171,"close":44.52}
{"ticker":"LNG","date":"2015-12-07","pret":-0.02202,"close":42.16}
{"ticker":"LNG","date":"2015-12-08","pret":-0.04555,"close":42.58}
{"ticker":"LNG","date":"2015-12-09","pret":0.0402,"close":42.42}
{"ticker":"LNG","date":"2015-12-10","pret":-0.00093,"close":43.45}
{"ticker":"LNG","date":"2015-12-11","pret":0.00814,"close":41.29}
{"ticker":"LNG","date":"2015-12-14","pret":-0.02271,"close":40.14}
{"ticker":"LNG","date":"2015-12-15","pret":-0.03322,"close":39.28}
{"ticker":"LNG","date":"2015-12-16","pret":-0.04558,"close":38.9}
{"ticker":"LNG","date":"2015-12-17"}
{"ticker":"LNG","date":"2015-12-18","pret":-0.05098,"close":36.04}
{"ticker":"LNG","date":"2015-12-21","pret":-0.02983,"close":35.87}
{"ticker":"LNG","date":"2015-12-22","pret":-0.00473,"close":36.35}
{"ticker":"LNG","date":"2015-12-23","pret":0.03348,"close":39.35}
{"ticker":"LNG","date":"2015-12-24","pret":0.07411,"close":38.85}
{"ticker":"LNG","date":"2015-12-28","pret":-0.0459,"close":37.26}
{"ticker":"LNG","date":"2015-12-29","pret":-0.00632,"close":37.03}
{"ticker":"LNG","date":"2015-12-30","pret":-0.04234,"close":36.43}
{"ticker":"LNG","date":"2015-12-31","pret":0.00467,"close":37.25}
{"ticker":"LNG","date":"2016-01-04","pret":0.0147,"close":37.51}
{"ticker":"LNG","date":"2016-01-05","pret":0.01475,"close":38.47}
{"ticker":"LNKD","date":"2015-01-02","pret":-0.01013,"close":229.65}
{"ticker":"LNKD","date":"2015-01-05","pret":-0.01199,"close":227.51}
{"ticker":"LNKD","date":"2015-01-06","pret":-0.00162,"close":219.51}
{"ticker":"LNKD","date":"2015-01-07","pret":-0.02956,"close":222.16}
{"ticker":"LNKD","date":"2015-01-08","pret":0.0117,"close":227.05}
{"ticker":"LNKD","date":"2015-01-09","pret":0.01865,"close":227.13}
{"ticker":"LNKD","date":"2015-01-12","pret":-0.00524,"close":223.13}
{"ticker":"LNKD","date":"2015-01-13","pret":-0.00225,"close":223}
{"ticker":"LNKD","date":"2015-01-14","pret":-0.02735,"close":219.43}
{"ticker":"LNKD","date":"2015-01-15","pret":0,"close":213.21}
{"ticker":"LNKD","date":"2015-01-16","pret":-0.03177,"close":214.18}
{"ticker":"LNKD","date":"2015-01-20","pret":0.0098,"close":213.06}
{"ticker":"LNKD","date":"2015-01-21","pret":-0.00854,"close":219.2}
{"ticker":"LNKD","date":"2015-01-22","pret":0.03214,"close":224.94}
{"ticker":"LNKD","date":"2015-01-23","pret":0.0406,"close":232.22}
{"ticker":"LNKD","date":"2015-01-26","pret":0.01178,"close":226.36}
{"ticker":"LNKD","date":"2015-01-27","pret":-0.0447,"close":222.62}
{"ticker":"LNKD","date":"2015-01-28","pret":0.01595,"close":220.46}
{"ticker":"LNKD","date":"2015-01-29","pret":-0.02577,"close":223.04}
{"ticker":"LNKD","date":"2015-01-30","pret":0.01022,"close":224.74}
{"ticker":"LNKD","date":"2015-02-02","pret":0.01519,"close":224.57}
{"ticker":"LNKD","date":"2015-02-03","pret":0.02266,"close":232.76}
{"ticker":"LNKD","date":"2015-02-04","pret":0.00768,"close":232.03}
{"ticker":"LNKD","date":"2015-02-05","pret":0.00733,"close":237.97}
{"ticker":"LNKD","date":"2015-02-06","pret":0.11575,"close":263.4}
{"ticker":"LNKD","date":"2015-02-09","pret":-0.00076,"close":267.43}
{"ticker":"LNKD","date":"2015-02-10","pret":0.0234,"close":269.75}
{"ticker":"LNKD","date":"2015-02-11","pret":0.00004,"close":267.92}
{"ticker":"LNKD","date":"2015-02-12","pret":-0.00015,"close":267.17}
{"ticker":"LNKD","date":"2015-02-13","pret":-0.00803,"close":269}
{"ticker":"LNKD","date":"2015-02-17","pret":0.01059,"close":265.75}
{"ticker":"LNKD","date":"2015-02-18","pret":-0.03138,"close":266.91}
{"ticker":"LNKD","date":"2015-02-19","pret":0.01436,"close":266.34}
{"ticker":"LNKD","date":"2015-02-20","pret":0.00185,"close":267.63}
{"ticker":"LNKD","date":"2015-02-23","pret":0.00537,"close":264.21}
{"ticker":"LNKD","date":"2015-02-24","pret":-0.0071,"close":264.26}
{"ticker":"LNKD","date":"2015-02-25","pret":-0.00272,"close":269}
{"ticker":"LNKD","date":"2015-02-26","pret":0.02952,"close":270.76}
{"ticker":"LNKD","date":"2015-02-27","pret":-0.00874,"close":267.2}
{"ticker":"LNKD","date":"2015-03-02","pret":-0.00927,"close":269.42}
{"ticker":"LNKD","date":"2015-03-03","pret":0.00455,"close":265.54}
{"ticker":"LNKD","date":"2015-03-04","pret":-0.01394,"close":265.23}
{"ticker":"LNKD","date":"2015-03-05","pret":0.00113,"close":268.34}
{"ticker":"LNKD","date":"2015-03-06","pret":0.01043,"close":264.63}
{"ticker":"LNKD","date":"2015-03-09","pret":-0.01345,"close":267.21}
{"ticker":"LNKD","date":"2015-03-10","pret":0.00151,"close":265}
{"ticker":"LNKD","date":"2015-03-11","pret":0.00109,"close":264.95}
{"ticker":"LNKD","date":"2015-03-12","pret":0.00211,"close":266.42}
{"ticker":"LNKD","date":"2015-03-13","pret":-0.00782,"close":259.12}
{"ticker":"LNKD","date":"2015-03-16","pret":-0.01464,"close":260.17}
{"ticker":"LNKD","date":"2015-03-17","pret":-0.01869,"close":258.71}
{"ticker":"LNKD","date":"2015-03-18","pret":0.01375,"close":260.15}
{"ticker":"LNKD","date":"2015-03-19","pret":0.00532,"close":260.58}
{"ticker":"LNKD","date":"2015-03-20","pret":0.00995,"close":264.25}
{"ticker":"LNKD","date":"2015-03-23","pret":0.00664,"close":261.84}
{"ticker":"LNKD","date":"2015-03-24","pret":-0.00501,"close":264.16}
{"ticker":"LNKD","date":"2015-03-25","pret":0.00474,"close":256.05}
{"ticker":"LNKD","date":"2015-03-26","pret":-0.03894,"close":255.79}
{"ticker":"LNKD","date":"2015-03-27","pret":0.00749,"close":256.71}
{"ticker":"LNKD","date":"2015-03-30","pret":0.00739,"close":255.19}
{"ticker":"LNKD","date":"2015-03-31","pret":-0.01343,"close":249.86}
{"ticker":"LNKD","date":"2015-04-01","pret":-0.018,"close":248.32}
{"ticker":"LNKD","date":"2015-04-02","pret":-0.00084,"close":248.82}
{"ticker":"LNKD","date":"2015-04-06","pret":-0.01493,"close":249.31}
{"ticker":"LNKD","date":"2015-04-07","pret":0.01011,"close":249.81}
{"ticker":"LNKD","date":"2015-04-08","pret":0.00822,"close":252.26}
{"ticker":"LNKD","date":"2015-04-09","pret":0.00183,"close":256.14}
{"ticker":"LNKD","date":"2015-04-10","pret":0.03707,"close":265.35}
{"ticker":"LNKD","date":"2015-04-13","pret":0.01335,"close":263.16}
{"ticker":"LNKD","date":"2015-04-14","pret":-0.00749,"close":257.5}
{"ticker":"LNKD","date":"2015-04-15","pret":-0.01171,"close":257.19}
{"ticker":"LNKD","date":"2015-04-16","pret":-0.00764,"close":257.07}
{"ticker":"LNKD","date":"2015-04-17","pret":-0.00296,"close":253.75}
{"ticker":"LNKD","date":"2015-04-20","pret":-0.00332,"close":258.52}
{"ticker":"LNKD","date":"2015-04-21","pret":0.02031,"close":258.42}
{"ticker":"LNKD","date":"2015-04-22","pret":-0.00604,"close":259.35}
{"ticker":"LNKD","date":"2015-04-23","pret":-0.00236,"close":256.24}
{"ticker":"LNKD","date":"2015-04-24","pret":-0.00054,"close":260.95}
{"ticker":"LNKD","date":"2015-04-27","pret":0.01704,"close":260.29}
{"ticker":"LNKD","date":"2015-04-28","pret":-0.00618,"close":257.34}
{"ticker":"LNKD","date":"2015-04-29","pret":-0.01976,"close":257.15}
{"ticker":"LNKD","date":"2015-04-30","pret":0.00144,"close":252.13}
{"ticker":"LNKD","date":"2015-05-01","pret":-0.2147,"close":205.21}
{"ticker":"LNKD","date":"2015-05-04","pret":0.00742,"close":203.42}
{"ticker":"LNKD","date":"2015-05-05","pret":-0.02483,"close":199.83}
{"ticker":"LNKD","date":"2015-05-06","pret":-0.01632,"close":200.22}
{"ticker":"LNKD","date":"2015-05-07","pret":-0.0009,"close":201.41}
{"ticker":"LNKD","date":"2015-05-08","pret":0.01549,"close":198.72}
{"ticker":"LNKD","date":"2015-05-11","pret":-0.01961,"close":200.26}
{"ticker":"LNKD","date":"2015-05-12","pret":0.00501,"close":200.24}
{"ticker":"LNKD","date":"2015-05-13","pret":0.00265,"close":196.87}
{"ticker":"LNKD","date":"2015-05-14","pret":-0.01169,"close":194.49}
{"ticker":"LNKD","date":"2015-05-15","pret":-0.01617,"close":195.66}
{"ticker":"LNKD","date":"2015-05-18","pret":-0.01821,"close":198.38}
{"ticker":"LNKD","date":"2015-05-19","pret":0.02964,"close":194.22}
{"ticker":"LNKD","date":"2015-05-20","pret":-0.01219,"close":193.8}
{"ticker":"LNKD","date":"2015-05-21","pret":-0.00247,"close":197.04}
{"ticker":"LNKD","date":"2015-05-22","pret":0.01501,"close":196.23}
{"ticker":"LNKD","date":"2015-05-26","pret":-0.00686,"close":195.79}
{"ticker":"LNKD","date":"2015-05-27","pret":-0.00501,"close":197.99}
{"ticker":"LNKD","date":"2015-05-28","pret":0.01577,"close":196.23}
{"ticker":"LNKD","date":"2015-05-29","pret":-0.01449,"close":194.93}
{"ticker":"LNKD","date":"2015-06-01","pret":0.0045,"close":200.77}
{"ticker":"LNKD","date":"2015-06-02","pret":0.01994,"close":204.81}
{"ticker":"LNKD","date":"2015-06-03","pret":0.05428,"close":213.25}
{"ticker":"LNKD","date":"2015-06-04","pret":0.01536,"close":212.83}
{"ticker":"LNKD","date":"2015-06-05","pret":0.00228,"close":213.8}
{"ticker":"LNKD","date":"2015-06-08","pret":-0.00233,"close":212.04}
{"ticker":"LNKD","date":"2015-06-09","pret":-0.00838,"close":216.83}
{"ticker":"LNKD","date":"2015-06-10","pret":0.01918,"close":216.7}
{"ticker":"LNKD","date":"2015-06-11","pret":0.0006,"close":217.95}
{"ticker":"LNKD","date":"2015-06-12","pret":0.00166,"close":215.72}
{"ticker":"LNKD","date":"2015-06-15","pret":-0.00948,"close":215.75}
{"ticker":"LNKD","date":"2015-06-16","pret":0.00121,"close":217.29}
{"ticker":"LNKD","date":"2015-06-17","pret":0.0113,"close":215.91}
{"ticker":"LNKD","date":"2015-06-18","pret":-0.00621,"close":217.75}
{"ticker":"LNKD","date":"2015-06-19","pret":0.00846,"close":216.78}
{"ticker":"LNKD","date":"2015-06-22","pret":-0.00546,"close":217.15}
{"ticker":"LNKD","date":"2015-06-23","pret":-0.00078,"close":217.31}
{"ticker":"LNKD","date":"2015-06-24","pret":-0.00166,"close":215.7}
{"ticker":"LNKD","date":"2015-06-25","pret":-0.00472,"close":217.89}
{"ticker":"LNKD","date":"2015-06-26","pret":0.00845,"close":215.93}
{"ticker":"LNKD","date":"2015-06-29","pret":-0.03537,"close":203.55}
{"ticker":"LNKD","date":"2015-06-30","pret":-0.02166,"close":206.63}
{"ticker":"LNKD","date":"2015-07-01","pret":0.01627,"close":207.96}
{"ticker":"LNKD","date":"2015-07-02","pret":-0.00417,"close":207.76}
{"ticker":"LNKD","date":"2015-07-06","pret":-0.01268,"close":209.45}
{"ticker":"LNKD","date":"2015-07-07","pret":0.01594,"close":210.98}
{"ticker":"LNKD","date":"2015-07-08","pret":0.00263,"close":205.37}
{"ticker":"LNKD","date":"2015-07-09","pret":-0.00845,"close":207.56}
{"ticker":"LNKD","date":"2015-07-10","pret":0.01976,"close":209.95}
{"ticker":"LNKD","date":"2015-07-13","pret":-0.00042,"close":213.33}
{"ticker":"LNKD","date":"2015-07-14","pret":0.00617,"close":213.88}
{"ticker":"LNKD","date":"2015-07-15","pret":0.02496,"close":218.54}
{"ticker":"LNKD","date":"2015-07-16","pret":0.00931,"close":219.27}
{"ticker":"LNKD","date":"2015-07-17","pret":0.02187,"close":224.95}
{"ticker":"LNKD","date":"2015-07-20","pret":0.00629,"close":230.56}
{"ticker":"LNKD","date":"2015-07-21","pret":0.01637,"close":231.05}
{"ticker":"LNKD","date":"2015-07-22","pret":-0.00244,"close":224.8}
{"ticker":"LNKD","date":"2015-07-23","pret":-0.01407,"close":224.1}
{"ticker":"LNKD","date":"2015-07-24","pret":0.00467,"close":225.06}
{"ticker":"LNKD","date":"2015-07-27","pret":-0.02271,"close":220.66}
{"ticker":"LNKD","date":"2015-07-28","pret":0.00534,"close":228.5}
{"ticker":"LNKD","date":"2015-07-29","pret":0.01081,"close":232}
{"ticker":"LNKD","date":"2015-07-30","pret":0.01719,"close":227.15}
{"ticker":"LNKD","date":"2015-07-31","pret":-0.10146,"close":203.26}
{"ticker":"LNKD","date":"2015-08-03","pret":-0.03581,"close":197.1}
{"ticker":"LNKD","date":"2015-08-04","pret":-0.0167,"close":194.76}
{"ticker":"LNKD","date":"2015-08-05","pret":-0.0061,"close":192.7}
{"ticker":"LNKD","date":"2015-08-06","pret":-0.01688,"close":189.51}
{"ticker":"LNKD","date":"2015-08-07","pret":-0.01928,"close":190.03}
{"ticker":"LNKD","date":"2015-08-10","pret":0.01455,"close":190.22}
{"ticker":"LNKD","date":"2015-08-11","pret":-0.00712,"close":190.02}
{"ticker":"LNKD","date":"2015-08-12","pret":-0.01295,"close":188.9}
{"ticker":"LNKD","date":"2015-08-13","pret":0.00742,"close":188.82}
{"ticker":"LNKD","date":"2015-08-14","pret":-0.00201,"close":189.59}
{"ticker":"LNKD","date":"2015-08-17","pret":0.00407,"close":190.66}
{"ticker":"LNKD","date":"2015-08-18","pret":-0.01369,"close":186.88}
{"ticker":"LNKD","date":"2015-08-19","pret":-0.00842,"close":188.71}
{"ticker":"LNKD","date":"2015-08-20","pret":0.00949,"close":180.57}
{"ticker":"LNKD","date":"2015-08-21","pret":-0.05857,"close":179.5}
{"ticker":"LNKD","date":"2015-08-24","pret":-0.06053,"close":172.38}
{"ticker":"LNKD","date":"2015-08-25","pret":0.07201,"close":169.94}
{"ticker":"LNKD","date":"2015-08-26","pret":-0.02469,"close":178.47}
{"ticker":"LNKD","date":"2015-08-27","pret":0.03709,"close":182.64}
{"ticker":"LNKD","date":"2015-08-28","pret":0.00546,"close":183.94}
{"ticker":"LNKD","date":"2015-08-31","pret":0.01147,"close":180.6}
{"ticker":"LNKD","date":"2015-09-01","pret":-0.04024,"close":175.27}
{"ticker":"LNKD","date":"2015-09-02","pret":0.00485,"close":179.61}
{"ticker":"LNKD","date":"2015-09-03","pret":0.0128,"close":179.1}
{"ticker":"LNKD","date":"2015-09-04","pret":-0.01585,"close":180.43}
{"ticker":"LNKD","date":"2015-09-08","pret":0.03691,"close":183.18}
{"ticker":"LNKD","date":"2015-09-09","pret":0.00559,"close":186.65}
{"ticker":"LNKD","date":"2015-09-10","pret":0.0098,"close":193.1}
{"ticker":"LNKD","date":"2015-09-11","pret":0.03096,"close":195.6}
{"ticker":"LNKD","date":"2015-09-14","pret":0.01669,"close":194.26}
{"ticker":"LNKD","date":"2015-09-15","pret":-0.00723,"close":195.45}
{"ticker":"LNKD","date":"2015-09-16","pret":0.0141,"close":197.65}
{"ticker":"LNKD","date":"2015-09-17","pret":-0.00051,"close":196.96}
{"ticker":"LNKD","date":"2015-09-18","pret":-0.01031,"close":202.98}
{"ticker":"LNKD","date":"2015-09-21","pret":0.04178,"close":198.58}
{"ticker":"LNKD","date":"2015-09-22","pret":-0.03412,"close":197.32}
{"ticker":"LNKD","date":"2015-09-23","pret":0.00584,"close":196.85}
{"ticker":"LNKD","date":"2015-09-24","pret":-0.00925,"close":194.08}
{"ticker":"LNKD","date":"2015-09-25","pret":0.00377,"close":193.89}
{"ticker":"LNKD","date":"2015-09-28","pret":-0.01947,"close":187.47}
{"ticker":"LNKD","date":"2015-09-29","pret":-0.02426,"close":186.61}
{"ticker":"LNKD","date":"2015-09-30","pret":0.00302,"close":190.13}
{"ticker":"LNKD","date":"2015-10-01","pret":0.00613,"close":189.32}
{"ticker":"LNKD","date":"2015-10-02","pret":-0.02793,"close":189.21}
{"ticker":"LNKD","date":"2015-10-05","pret":0.02982,"close":194.65}
{"ticker":"LNKD","date":"2015-10-06","pret":0.02435,"close":195.52}
{"ticker":"LNKD","date":"2015-10-07","pret":0.01021,"close":198.46}
{"ticker":"LNKD","date":"2015-10-08","pret":0.00461,"close":198.03}
{"ticker":"LNKD","date":"2015-10-09","pret":0.0073,"close":195.61}
{"ticker":"LNKD","date":"2015-10-12","pret":-0.02294,"close":192.16}
{"ticker":"LNKD","date":"2015-10-13","pret":-0.01438,"close":193.51}
{"ticker":"LNKD","date":"2015-10-14","pret":0.00809,"close":195.04}
{"ticker":"LNKD","date":"2015-10-15","pret":0.01079,"close":197.56}
{"ticker":"LNKD","date":"2015-10-16","pret":0.0127,"close":197.9}
{"ticker":"LNKD","date":"2015-10-19","pret":-0.00481,"close":197.41}
{"ticker":"LNKD","date":"2015-10-20","pret":0.00127,"close":197.6}
{"ticker":"LNKD","date":"2015-10-21","pret":-0.00066,"close":193}
{"ticker":"LNKD","date":"2015-10-22","pret":-0.01188,"close":200.46}
{"ticker":"LNKD","date":"2015-10-23","pret":0.04791,"close":210.39}
{"ticker":"LNKD","date":"2015-10-26","pret":0.02214,"close":210.89}
{"ticker":"LNKD","date":"2015-10-27","pret":0.00881,"close":209.81}
{"ticker":"LNKD","date":"2015-10-28","pret":-0.01077,"close":213.21}
{"ticker":"LNKD","date":"2015-10-29","pret":0.01973,"close":217}
{"ticker":"LNKD","date":"2015-10-30","pret":0.12082,"close":240.87}
{"ticker":"LNKD","date":"2015-11-02","pret":-0.00275,"close":240.5}
{"ticker":"LNKD","date":"2015-11-03","pret":0.00308,"close":247.77}
{"ticker":"LNKD","date":"2015-11-04","pret":0.0281,"close":253.02}
{"ticker":"LNKD","date":"2015-11-05","pret":0.0241,"close":249.74}
{"ticker":"LNKD","date":"2015-11-06","pret":-0.01464,"close":250.64}
{"ticker":"LNKD","date":"2015-11-09","pret":0.00372,"close":254.52}
{"ticker":"LNKD","date":"2015-11-10","pret":0.00981,"close":255.54}
{"ticker":"LNKD","date":"2015-11-11","pret":0.01019,"close":252.21}
{"ticker":"LNKD","date":"2015-11-12","pret":-0.01558,"close":252.96}
{"ticker":"LNKD","date":"2015-11-13","pret":0.00175,"close":243}
{"ticker":"LNKD","date":"2015-11-16","pret":-0.04442,"close":246.48}
{"ticker":"LNKD","date":"2015-11-17","pret":0.00653,"close":245.32}
{"ticker":"LNKD","date":"2015-11-18","pret":0.01379,"close":248.76}
{"ticker":"LNKD","date":"2015-11-19","pret":0.01051,"close":250.21}
{"ticker":"LNKD","date":"2015-11-20","pret":0.00662,"close":252.87}
{"ticker":"LNKD","date":"2015-11-23","pret":0.01022,"close":251.09}
{"ticker":"LNKD","date":"2015-11-24","pret":-0.01466,"close":246.92}
{"ticker":"LNKD","date":"2015-11-25","pret":-0.00568,"close":245.66}
{"ticker":"LNKD","date":"2015-11-26"}
{"ticker":"LNKD","date":"2015-11-27","pret":-0.00912,"close":244.59}
{"ticker":"LNKD","date":"2015-11-30","pret":-0.00421,"close":243.11}
{"ticker":"LNKD","date":"2015-12-01","pret":-0.00287,"close":249.82}
{"ticker":"LNKD","date":"2015-12-02","pret":0.02532,"close":245.51}
{"ticker":"LNKD","date":"2015-12-03","pret":-0.01467,"close":239.44}
{"ticker":"LNKD","date":"2015-12-04","pret":-0.01955,"close":241.5}
{"ticker":"LNKD","date":"2015-12-07","pret":-0.00377,"close":234.56}
{"ticker":"LNKD","date":"2015-12-08","pret":-0.03734,"close":238.51}
{"ticker":"LNKD","date":"2015-12-09","pret":0.02454,"close":231.34}
{"ticker":"LNKD","date":"2015-12-10","pret":-0.0289,"close":232.09}
{"ticker":"LNKD","date":"2015-12-11","pret":-0.00004,"close":230.61}
{"ticker":"LNKD","date":"2015-12-14","pret":-0.00182,"close":231.99}
{"ticker":"LNKD","date":"2015-12-15","pret":0.00881,"close":229.23}
{"ticker":"LNKD","date":"2015-12-16","pret":-0.00375,"close":234.51}
{"ticker":"LNKD","date":"2015-12-17"}
{"ticker":"LNKD","date":"2015-12-18","pret":-0.0112,"close":225.8}
{"ticker":"LNKD","date":"2015-12-21","pret":-0.00776,"close":227.33}
{"ticker":"LNKD","date":"2015-12-22","pret":0.00408,"close":228.35}
{"ticker":"LNKD","date":"2015-12-23","pret":0.00328,"close":228.97}
{"ticker":"LNKD","date":"2015-12-24","pret":-0.00149,"close":229.03}
{"ticker":"LNKD","date":"2015-12-28","pret":0.00109,"close":229.29}
{"ticker":"LNKD","date":"2015-12-29","pret":0.00619,"close":231.37}
{"ticker":"LNKD","date":"2015-12-30","pret":0.00667,"close":227.53}
{"ticker":"LNKD","date":"2015-12-31","pret":-0.02366,"close":225.08}
{"ticker":"LNKD","date":"2016-01-04","pret":-0.01922,"close":225.55}
{"ticker":"LNKD","date":"2016-01-05","pret":0.02649,"close":229}
{"ticker":"LNN","date":"2015-01-02","pret":-0.01035,"close":85.14}
{"ticker":"LNN","date":"2015-01-05","pret":-0.00457,"close":83.08}
{"ticker":"LNN","date":"2015-01-06","pret":-0.06115,"close":80.83}
{"ticker":"LNN","date":"2015-01-07","pret":0.0145,"close":82}
{"ticker":"LNN","date":"2015-01-08","pret":0.01332,"close":84.97}
{"ticker":"LNN","date":"2015-01-09","pret":0.0312,"close":85.09}
{"ticker":"LNN","date":"2015-01-12","pret":0.00153,"close":84.71}
{"ticker":"LNN","date":"2015-01-13","pret":0.00434,"close":83.6}
{"ticker":"LNN","date":"2015-01-14","pret":-0.02632,"close":83.15}
{"ticker":"LNN","date":"2015-01-15","pret":-0.00036,"close":82.41}
{"ticker":"LNN","date":"2015-01-16","pret":-0.01562,"close":82.92}
{"ticker":"LNN","date":"2015-01-20","pret":0.01334,"close":83.55}
{"ticker":"LNN","date":"2015-01-21","pret":0.00156,"close":83.08}
{"ticker":"LNN","date":"2015-01-22","pret":0.00564,"close":85.51}
{"ticker":"LNN","date":"2015-01-23","pret":0.01895,"close":86.31}
{"ticker":"LNN","date":"2015-01-26","pret":0.009,"close":85.8}
{"ticker":"LNN","date":"2015-01-27","pret":-0.01158,"close":86.16}
{"ticker":"LNN","date":"2015-01-28","pret":0.00797,"close":84.94}
{"ticker":"LNN","date":"2015-01-29","pret":-0.00903,"close":87.94}
{"ticker":"LNN","date":"2015-01-30","pret":0.02673,"close":86.42}
{"ticker":"LNN","date":"2015-02-02","pret":-0.01003,"close":85.72}
{"ticker":"LNN","date":"2015-02-03","pret":-0.00627,"close":85.3}
{"ticker":"LNN","date":"2015-02-04","pret":-0.00596,"close":85.52}
{"ticker":"LNN","date":"2015-02-05","pret":-0.0007,"close":87.61}
{"ticker":"LNN","date":"2015-02-06","pret":0.02411,"close":87.97}
{"ticker":"LNN","date":"2015-02-09","pret":0.00309,"close":87.2}
{"ticker":"LNN","date":"2015-02-10","pret":-0.0016,"close":87.62}
{"ticker":"LNN","date":"2015-02-11","pret":-0.00504,"close":87.73}
{"ticker":"LNN","date":"2015-02-12","pret":0.01166,"close":88.96}
{"ticker":"LNN","date":"2015-02-13","pret":0.01242,"close":88.94}
{"ticker":"LNN","date":"2015-02-17","pret":-0.00135,"close":87.92}
{"ticker":"LNN","date":"2015-02-18","pret":-0.01894,"close":88.09}
{"ticker":"LNN","date":"2015-02-19","pret":0.00901,"close":88.09}
{"ticker":"LNN","date":"2015-02-20","pret":0.00045,"close":88.57}
{"ticker":"LNN","date":"2015-02-23","pret":0.00419,"close":87.94}
{"ticker":"LNN","date":"2015-02-24","pret":-0.01056,"close":88.14}
{"ticker":"LNN","date":"2015-02-25","pret":0.00671,"close":88.17}
{"ticker":"LNN","date":"2015-02-26","pret":-0.00307,"close":88.88}
{"ticker":"LNN","date":"2015-02-27","pret":0.01131,"close":87.58}
{"ticker":"LNN","date":"2015-03-02","pret":-0.0145,"close":87.61}
{"ticker":"LNN","date":"2015-03-03","pret":-0.00526,"close":87.14}
{"ticker":"LNN","date":"2015-03-04","pret":-0.01712,"close":84.17}
{"ticker":"LNN","date":"2015-03-05","pret":-0.02027,"close":82.25}
{"ticker":"LNN","date":"2015-03-06","pret":-0.02716,"close":81.06}
{"ticker":"LNN","date":"2015-03-09","pret":-0.00947,"close":81.61}
{"ticker":"LNN","date":"2015-03-10","pret":-0.0026,"close":79.36}
{"ticker":"LNN","date":"2015-03-11","pret":-0.0185,"close":77.84}
{"ticker":"LNN","date":"2015-03-12","pret":-0.00328,"close":79.7}
{"ticker":"LNN","date":"2015-03-13","pret":0.00982,"close":81.22}
{"ticker":"LNN","date":"2015-03-16","pret":0.0228,"close":81.13}
{"ticker":"LNN","date":"2015-03-17","pret":-0.00874,"close":81.35}
{"ticker":"LNN","date":"2015-03-18","pret":-0.00086,"close":82.52}
{"ticker":"LNN","date":"2015-03-19","pret":0.01315,"close":82.63}
{"ticker":"LNN","date":"2015-03-20","pret":0.01346,"close":82.19}
{"ticker":"LNN","date":"2015-03-23","pret":-0.01273,"close":81.37}
{"ticker":"LNN","date":"2015-03-24","pret":-0.00759,"close":79.97}
{"ticker":"LNN","date":"2015-03-25","pret":-0.07144,"close":75.6}
{"ticker":"LNN","date":"2015-03-26","pret":-0.01316,"close":74.7}
{"ticker":"LNN","date":"2015-03-27","pret":-0.0008,"close":76.55}
{"ticker":"LNN","date":"2015-03-30","pret":0.02355,"close":75.06}
{"ticker":"LNN","date":"2015-03-31","pret":-0.01914,"close":76.25}
{"ticker":"LNN","date":"2015-04-01","pret":0.01521,"close":75.49}
{"ticker":"LNN","date":"2015-04-02","pret":-0.01003,"close":77.58}
{"ticker":"LNN","date":"2015-04-06","pret":0.02462,"close":75.21}
{"ticker":"LNN","date":"2015-04-07","pret":-0.03007,"close":75.14}
{"ticker":"LNN","date":"2015-04-08","pret":0,"close":75.05}
{"ticker":"LNN","date":"2015-04-09","pret":0.00373,"close":75}
{"ticker":"LNN","date":"2015-04-10","pret":-0.00386,"close":75.19}
{"ticker":"LNN","date":"2015-04-13","pret":0.00386,"close":75}
{"ticker":"LNN","date":"2015-04-14","pret":-0.00386,"close":76.03}
{"ticker":"LNN","date":"2015-04-15","pret":0.01797,"close":76.4}
{"ticker":"LNN","date":"2015-04-16","pret":-0.00275,"close":75.51}
{"ticker":"LNN","date":"2015-04-17","pret":-0.01255,"close":75.22}
{"ticker":"LNN","date":"2015-04-20","pret":0.00398,"close":76.97}
{"ticker":"LNN","date":"2015-04-21","pret":0.02136,"close":75.1}
{"ticker":"LNN","date":"2015-04-22","pret":-0.02348,"close":75.75}
{"ticker":"LNN","date":"2015-04-23","pret":-0.00146,"close":76.65}
{"ticker":"LNN","date":"2015-04-24","pret":0.02312,"close":76.95}
{"ticker":"LNN","date":"2015-04-27","pret":-0.00013,"close":77.65}
{"ticker":"LNN","date":"2015-04-28","pret":0.00428,"close":77.62}
{"ticker":"LNN","date":"2015-04-29","pret":-0.00155,"close":82.09}
{"ticker":"LNN","date":"2015-04-30","pret":0.05703,"close":79.19}
{"ticker":"LNN","date":"2015-05-01","pret":-0.03195,"close":78.48}
{"ticker":"LNN","date":"2015-05-04","pret":-0.00914,"close":78.28}
{"ticker":"LNN","date":"2015-05-05","pret":-0.00242,"close":77.45}
{"ticker":"LNN","date":"2015-05-06","pret":-0.00873,"close":77.89}
{"ticker":"LNN","date":"2015-05-07","pret":0.0027,"close":77.45}
{"ticker":"LNN","date":"2015-05-08","pret":0.00449,"close":76.72}
{"ticker":"LNN","date":"2015-05-11","pret":-0.02004,"close":77.89}
{"ticker":"LNN","date":"2015-05-12","pret":0.01388,"close":77.08}
{"ticker":"LNN","date":"2015-05-13","pret":-0.01062,"close":77.51}
{"ticker":"LNN","date":"2015-05-14","pret":0.01409,"close":80}
{"ticker":"LNN","date":"2015-05-15","pret":0.02171,"close":79.55}
{"ticker":"LNN","date":"2015-05-18","pret":-0.00453,"close":79.83}
{"ticker":"LNN","date":"2015-05-19","pret":0.01117,"close":79.95}
{"ticker":"LNN","date":"2015-05-20","pret":-0.00576,"close":80.34}
{"ticker":"LNN","date":"2015-05-21","pret":0.00924,"close":80.86}
{"ticker":"LNN","date":"2015-05-22","pret":0.0099,"close":80}
{"ticker":"LNN","date":"2015-05-26","pret":-0.02128,"close":79.7}
{"ticker":"LNN","date":"2015-05-27","pret":0.00226,"close":80.89}
{"ticker":"LNN","date":"2015-05-28","pret":0.0116,"close":80.53}
{"ticker":"LNN","date":"2015-05-29","pret":-0.00149,"close":80.54}
{"ticker":"LNN","date":"2015-06-01","pret":0.00087,"close":80.5}
{"ticker":"LNN","date":"2015-06-02","pret":-0.00087,"close":80.75}
{"ticker":"LNN","date":"2015-06-03","pret":0.00322,"close":80.79}
{"ticker":"LNN","date":"2015-06-04","pret":-0.00037,"close":80.54}
{"ticker":"LNN","date":"2015-06-05","pret":-0.00174,"close":81.19}
{"ticker":"LNN","date":"2015-06-08","pret":0.0047,"close":81.32}
{"ticker":"LNN","date":"2015-06-09","pret":0.00419,"close":81.05}
{"ticker":"LNN","date":"2015-06-10","pret":0.00466,"close":82.33}
{"ticker":"LNN","date":"2015-06-11","pret":0.00586,"close":81.2}
{"ticker":"LNN","date":"2015-06-12","pret":-0.01669,"close":80.9}
{"ticker":"LNN","date":"2015-06-15","pret":-0.0092,"close":80.57}
{"ticker":"LNN","date":"2015-06-16","pret":0.00523,"close":80.52}
{"ticker":"LNN","date":"2015-06-17","pret":-0.00025,"close":80.26}
{"ticker":"LNN","date":"2015-06-18","pret":-0.00249,"close":80.24}
{"ticker":"LNN","date":"2015-06-19","pret":0.00398,"close":80.62}
{"ticker":"LNN","date":"2015-06-22","pret":0.00495,"close":82.05}
{"ticker":"LNN","date":"2015-06-23","pret":0.01859,"close":84.47}
{"ticker":"LNN","date":"2015-06-24","pret":0.0198,"close":82.62}
{"ticker":"LNN","date":"2015-06-25","pret":0.01988,"close":89.7}
{"ticker":"LNN","date":"2015-06-26","pret":0.04375,"close":87.7}
{"ticker":"LNN","date":"2015-06-29","pret":-0.01948,"close":86.61}
{"ticker":"LNN","date":"2015-06-30","pret":-0.0049,"close":87.91}
{"ticker":"LNN","date":"2015-07-01","pret":0.00524,"close":87.3}
{"ticker":"LNN","date":"2015-07-02","pret":-0.00822,"close":87.97}
{"ticker":"LNN","date":"2015-07-06","pret":0.00822,"close":87.59}
{"ticker":"LNN","date":"2015-07-07","pret":-0.00284,"close":87.62}
{"ticker":"LNN","date":"2015-07-08","pret":-0.00824,"close":84.67}
{"ticker":"LNN","date":"2015-07-09","pret":-0.02184,"close":84.75}
{"ticker":"LNN","date":"2015-07-10","pret":0.00352,"close":85.25}
{"ticker":"LNN","date":"2015-07-13","pret":-0.00211,"close":84.65}
{"ticker":"LNN","date":"2015-07-14","pret":-0.01049,"close":84.99}
{"ticker":"LNN","date":"2015-07-15","pret":0.00461,"close":83.72}
{"ticker":"LNN","date":"2015-07-16","pret":-0.00996,"close":85.07}
{"ticker":"LNN","date":"2015-07-17","pret":0.01537,"close":85.04}
{"ticker":"LNN","date":"2015-07-20","pret":0.00386,"close":84.22}
{"ticker":"LNN","date":"2015-07-21","pret":-0.01389,"close":84.18}
{"ticker":"LNN","date":"2015-07-22","pret":-0.00261,"close":83.33}
{"ticker":"LNN","date":"2015-07-23","pret":0.00474,"close":84.99}
{"ticker":"LNN","date":"2015-07-24","pret":0.00083,"close":83.15}
{"ticker":"LNN","date":"2015-07-27","pret":-0.02537,"close":82.57}
{"ticker":"LNN","date":"2015-07-28","pret":0.00929,"close":83.16}
{"ticker":"LNN","date":"2015-07-29","pret":-0.00554,"close":83.11}
{"ticker":"LNN","date":"2015-07-30","pret":0.00374,"close":82.81}
{"ticker":"LNN","date":"2015-07-31","pret":-0.0035,"close":83.87}
{"ticker":"LNN","date":"2015-08-03","pret":0.00853,"close":83.07}
{"ticker":"LNN","date":"2015-08-04","pret":-0.00986,"close":82.82}
{"ticker":"LNN","date":"2015-08-05","pret":0.00974,"close":84.21}
{"ticker":"LNN","date":"2015-08-06","pret":0.00728,"close":84.39}
{"ticker":"LNN","date":"2015-08-07","pret":-0.00238,"close":84.86}
{"ticker":"LNN","date":"2015-08-10","pret":0.01255,"close":85.75}
{"ticker":"LNN","date":"2015-08-11","pret":0.00071,"close":85.18}
{"ticker":"LNN","date":"2015-08-12","pret":0.00059,"close":84.49}
{"ticker":"LNN","date":"2015-08-13","pret":-0.01456,"close":83.28}
{"ticker":"LNN","date":"2015-08-14","pret":-0.00934,"close":84.23}
{"ticker":"LNN","date":"2015-08-17","pret":0.01065,"close":83.66}
{"ticker":"LNN","date":"2015-08-18","pret":-0.00801,"close":82.41}
{"ticker":"LNN","date":"2015-08-19","pret":-0.01694,"close":79.05}
{"ticker":"LNN","date":"2015-08-20","pret":-0.04813,"close":76.86}
{"ticker":"LNN","date":"2015-08-21","pret":-0.0336,"close":75.4}
{"ticker":"LNN","date":"2015-08-24","pret":-0.04386,"close":74.93}
{"ticker":"LNN","date":"2015-08-25","pret":0.06366,"close":74.98}
{"ticker":"LNN","date":"2015-08-26","pret":-0.01228,"close":74.87}
{"ticker":"LNN","date":"2015-08-27","pret":-0.00263,"close":75.9}
{"ticker":"LNN","date":"2015-08-28","pret":-0.00409,"close":76.16}
{"ticker":"LNN","date":"2015-08-31","pret":0.00581,"close":76.23}
{"ticker":"LNN","date":"2015-09-01","pret":0,"close":75.84}
{"ticker":"LNN","date":"2015-09-02","pret":0.0046,"close":75.62}
{"ticker":"LNN","date":"2015-09-03","pret":-0.0046,"close":76.13}
{"ticker":"LNN","date":"2015-09-04","pret":-0.00422,"close":74.68}
{"ticker":"LNN","date":"2015-09-08","pret":0.00264,"close":74.43}
{"ticker":"LNN","date":"2015-09-09","pret":-0.0033,"close":74.61}
{"ticker":"LNN","date":"2015-09-10","pret":-0.01801,"close":74.43}
{"ticker":"LNN","date":"2015-09-11","pret":-0.0054,"close":74.03}
{"ticker":"LNN","date":"2015-09-14","pret":-0.00529,"close":74.15}
{"ticker":"LNN","date":"2015-09-15","pret":0.01271,"close":74.04}
{"ticker":"LNN","date":"2015-09-16","pret":-0.0004,"close":74.16}
{"ticker":"LNN","date":"2015-09-17","pret":-0.00512,"close":73.31}
{"ticker":"LNN","date":"2015-09-18","pret":-0.01951,"close":70.86}
{"ticker":"LNN","date":"2015-09-21","pret":-0.02215,"close":71.56}
{"ticker":"LNN","date":"2015-09-22","pret":0.00267,"close":70.73}
{"ticker":"LNN","date":"2015-09-23","pret":-0.00197,"close":68.97}
{"ticker":"LNN","date":"2015-09-24","pret":-0.0386,"close":68.42}
{"ticker":"LNN","date":"2015-09-25","pret":0.00234,"close":68.76}
{"ticker":"LNN","date":"2015-09-28","pret":-0.00234,"close":67.26}
{"ticker":"LNN","date":"2015-09-29","pret":-0.01652,"close":67.45}
{"ticker":"LNN","date":"2015-09-30","pret":0.00667,"close":67.79}
{"ticker":"LNN","date":"2015-10-01","pret":-0.00133,"close":66.04}
{"ticker":"LNN","date":"2015-10-02","pret":-0.02851,"close":67.19}
{"ticker":"LNN","date":"2015-10-05","pret":0.02792,"close":70.67}
{"ticker":"LNN","date":"2015-10-06","pret":0.04938,"close":70.92}
{"ticker":"LNN","date":"2015-10-07","pret":0.0031,"close":71.65}
{"ticker":"LNN","date":"2015-10-08","pret":0.0028,"close":72.49}
{"ticker":"LNN","date":"2015-10-09","pret":0.01763,"close":71.26}
{"ticker":"LNN","date":"2015-10-12","pret":-0.02044,"close":69.88}
{"ticker":"LNN","date":"2015-10-13","pret":-0.02172,"close":68.35}
{"ticker":"LNN","date":"2015-10-14","pret":-0.01694,"close":68.64}
{"ticker":"LNN","date":"2015-10-15","pret":-0.04387,"close":66.19}
{"ticker":"LNN","date":"2015-10-16","pret":0.00107,"close":64.06}
{"ticker":"LNN","date":"2015-10-19","pret":-0.02499,"close":64.65}
{"ticker":"LNN","date":"2015-10-20","pret":0.00995,"close":65.51}
{"ticker":"LNN","date":"2015-10-21","pret":0.01657,"close":64.52}
{"ticker":"LNN","date":"2015-10-22","pret":-0.01564,"close":67.08}
{"ticker":"LNN","date":"2015-10-23","pret":0.03701,"close":67.68}
{"ticker":"LNN","date":"2015-10-26","pret":0.0083,"close":65.55}
{"ticker":"LNN","date":"2015-10-27","pret":-0.04085,"close":64.99}
{"ticker":"LNN","date":"2015-10-28","pret":0.00077,"close":67.39}
{"ticker":"LNN","date":"2015-10-29","pret":0.02685,"close":66.51}
{"ticker":"LNN","date":"2015-10-30","pret":-0.0012,"close":67.78}
{"ticker":"LNN","date":"2015-11-02","pret":0.01384,"close":69.51}
{"ticker":"LNN","date":"2015-11-03","pret":0.02668,"close":69.36}
{"ticker":"LNN","date":"2015-11-04","pret":0.00029,"close":69.03}
{"ticker":"LNN","date":"2015-11-05","pret":-0.00794,"close":69.47}
{"ticker":"LNN","date":"2015-11-06","pret":0.00044,"close":69.72}
{"ticker":"LNN","date":"2015-11-09","pret":0.01009,"close":70.75}
{"ticker":"LNN","date":"2015-11-10","pret":0.01184,"close":71.32}
{"ticker":"LNN","date":"2015-11-11","pret":0.01114,"close":70.46}
{"ticker":"LNN","date":"2015-11-12","pret":-0.03148,"close":68.73}
{"ticker":"LNN","date":"2015-11-13","pret":-0.01208,"close":69.11}
{"ticker":"LNN","date":"2015-11-16","pret":0.00497,"close":70.24}
{"ticker":"LNN","date":"2015-11-17","pret":0.0182,"close":68.99}
{"ticker":"LNN","date":"2015-11-18","pret":-0.01674,"close":69.75}
{"ticker":"LNN","date":"2015-11-19","pret":0.01574,"close":68.79}
{"ticker":"LNN","date":"2015-11-20","pret":-0.00791,"close":68.9}
{"ticker":"LNN","date":"2015-11-23","pret":-0.00289,"close":69}
{"ticker":"LNN","date":"2015-11-24","pret":-0.00523,"close":69.89}
{"ticker":"LNN","date":"2015-11-25","pret":0.01975,"close":69.87}
{"ticker":"LNN","date":"2015-11-26"}
{"ticker":"LNN","date":"2015-11-27","pret":-0.00143,"close":70.28}
{"ticker":"LNN","date":"2015-11-30","pret":0.00171,"close":69.76}
{"ticker":"LNN","date":"2015-12-01","pret":-0.01134,"close":69.98}
{"ticker":"LNN","date":"2015-12-02","pret":0.00547,"close":70.01}
{"ticker":"LNN","date":"2015-12-03","pret":0.0053,"close":70.37}
{"ticker":"LNN","date":"2015-12-04","pret":0.00143,"close":71.5}
{"ticker":"LNN","date":"2015-12-07","pret":0.01331,"close":70.92}
{"ticker":"LNN","date":"2015-12-08","pret":-0.01274,"close":69.13}
{"ticker":"LNN","date":"2015-12-09","pret":-0.0142,"close":69.02}
{"ticker":"LNN","date":"2015-12-10","pret":-0.0058,"close":69.32}
{"ticker":"LNN","date":"2015-12-11","pret":-0.007,"close":67.3}
{"ticker":"LNN","date":"2015-12-14","pret":-0.01148,"close":66.79}
{"ticker":"LNN","date":"2015-12-15","pret":-0.00624,"close":67.22}
{"ticker":"LNN","date":"2015-12-16","pret":-0.0003,"close":68.44}
{"ticker":"LNN","date":"2015-12-17"}
{"ticker":"LNN","date":"2015-12-18","pret":0.04088,"close":67.5}
{"ticker":"LNN","date":"2015-12-21","pret":-0.00718,"close":67.62}
{"ticker":"LNN","date":"2015-12-22","pret":-0.02613,"close":68.5}
{"ticker":"LNN","date":"2015-12-23","pret":0.04568,"close":74.94}
{"ticker":"LNN","date":"2015-12-24","pret":0.05965,"close":74.65}
{"ticker":"LNN","date":"2015-12-28","pret":-0.00681,"close":74.19}
{"ticker":"LNN","date":"2015-12-29","pret":-0.00174,"close":74.37}
{"ticker":"LNN","date":"2015-12-30","pret":-0.00687,"close":73.16}
{"ticker":"LNN","date":"2015-12-31","pret":-0.01484,"close":72.4}
{"ticker":"LNN","date":"2016-01-04","pret":-0.0194,"close":69.06}
{"ticker":"LNN","date":"2016-01-05","pret":-0.03633,"close":68.83}
{"ticker":"LNT","date":"2015-01-02","pret":-0.0199,"close":66.5}
{"ticker":"LNT","date":"2015-01-05","pret":-0.0033,"close":65.69}
{"ticker":"LNT","date":"2015-01-06","pret":-0.00922,"close":65.48}
{"ticker":"LNT","date":"2015-01-07","pret":0.00167,"close":66.56}
{"ticker":"LNT","date":"2015-01-08","pret":0.0146,"close":67.61}
{"ticker":"LNT","date":"2015-01-09","pret":0.01232,"close":66.65}
{"ticker":"LNT","date":"2015-01-12","pret":-0.01427,"close":66.47}
{"ticker":"LNT","date":"2015-01-13","pret":0.00254,"close":66.93}
{"ticker":"LNT","date":"2015-01-14","pret":-0.00554,"close":68.16}
{"ticker":"LNT","date":"2015-01-15","pret":0.02315,"close":68.32}
{"ticker":"LNT","date":"2015-01-16","pret":0.00044,"close":69.6}
{"ticker":"LNT","date":"2015-01-20","pret":0.02118,"close":69.57}
{"ticker":"LNT","date":"2015-01-21","pret":-0.00403,"close":70.07}
{"ticker":"LNT","date":"2015-01-22","pret":0.01346,"close":70.05}
{"ticker":"LNT","date":"2015-01-23","pret":-0.00057,"close":70.2}
{"ticker":"LNT","date":"2015-01-26","pret":-0.00371,"close":70.17}
{"ticker":"LNT","date":"2015-01-27","pret":-0.00172,"close":70.02}
{"ticker":"LNT","date":"2015-01-28","pret":-0.00444,"close":69.2}
{"ticker":"LNT","date":"2015-01-29","pret":-0.00519,"close":70.32}
{"ticker":"LNT","date":"2015-01-30","pret":0.0122,"close":68.61}
{"ticker":"LNT","date":"2015-02-02","pret":-0.01887,"close":68.93}
{"ticker":"LNT","date":"2015-02-03","pret":-0.00116,"close":69.11}
{"ticker":"LNT","date":"2015-02-04","pret":0.00725,"close":68.11}
{"ticker":"LNT","date":"2015-02-05","pret":-0.01002,"close":68.81}
{"ticker":"LNT","date":"2015-02-06","pret":0,"close":65.78}
{"ticker":"LNT","date":"2015-02-09","pret":-0.04525,"close":64.64}
{"ticker":"LNT","date":"2015-02-10","pret":-0.01137,"close":66.08}
{"ticker":"LNT","date":"2015-02-11","pret":0.01685,"close":64.66}
{"ticker":"LNT","date":"2015-02-12","pret":-0.01639,"close":64.46}
{"ticker":"LNT","date":"2015-02-13","pret":-0.00542,"close":63.57}
{"ticker":"LNT","date":"2015-02-17","pret":-0.01628,"close":63.42}
{"ticker":"LNT","date":"2015-02-18","pret":0.0011,"close":65.04}
{"ticker":"LNT","date":"2015-02-19","pret":0.02491,"close":64.55}
{"ticker":"LNT","date":"2015-02-20","pret":-0.00818,"close":64.61}
{"ticker":"LNT","date":"2015-02-23","pret":0.00201,"close":65.09}
{"ticker":"LNT","date":"2015-02-24","pret":0.00709,"close":65.51}
{"ticker":"LNT","date":"2015-02-25","pret":0.00689,"close":64.37}
{"ticker":"LNT","date":"2015-02-26","pret":-0.01522,"close":63.71}
{"ticker":"LNT","date":"2015-02-27","pret":-0.01263,"close":63.6}
{"ticker":"LNT","date":"2015-03-02","pret":-0.00456,"close":62.41}
{"ticker":"LNT","date":"2015-03-03","pret":-0.02167,"close":62.64}
{"ticker":"LNT","date":"2015-03-04","pret":0.00514,"close":62.09}
{"ticker":"LNT","date":"2015-03-05","pret":-0.00176,"close":62.2}
{"ticker":"LNT","date":"2015-03-06","pret":-0.01211,"close":60.25}
{"ticker":"LNT","date":"2015-03-09","pret":-0.02068,"close":60.7}
{"ticker":"LNT","date":"2015-03-10","pret":0.0043,"close":60.67}
{"ticker":"LNT","date":"2015-03-11","pret":0.00198,"close":60.31}
{"ticker":"LNT","date":"2015-03-12","pret":-0.00115,"close":61.15}
{"ticker":"LNT","date":"2015-03-13","pret":0.00871,"close":60.52}
{"ticker":"LNT","date":"2015-03-16","pret":-0.00443,"close":61.79}
{"ticker":"LNT","date":"2015-03-17","pret":0.01144,"close":61.69}
{"ticker":"LNT","date":"2015-03-18","pret":0.00195,"close":63.02}
{"ticker":"LNT","date":"2015-03-19","pret":0.01911,"close":62.72}
{"ticker":"LNT","date":"2015-03-20","pret":-0.00032,"close":63.58}
{"ticker":"LNT","date":"2015-03-23","pret":0.01155,"close":63.43}
{"ticker":"LNT","date":"2015-03-24","pret":-0.00631,"close":62.54}
{"ticker":"LNT","date":"2015-03-25","pret":-0.00016,"close":62.02}
{"ticker":"LNT","date":"2015-03-26","pret":-0.02031,"close":61.3}
{"ticker":"LNT","date":"2015-03-27","pret":-0.006,"close":61.64}
{"ticker":"LNT","date":"2015-03-30","pret":0.00632,"close":62.58}
{"ticker":"LNT","date":"2015-03-31","pret":0.009,"close":63}
{"ticker":"LNT","date":"2015-04-01","pret":0.00781,"close":62.85}
{"ticker":"LNT","date":"2015-04-02","pret":-0.00175,"close":62.91}
{"ticker":"LNT","date":"2015-04-06","pret":0.00222,"close":63.65}
{"ticker":"LNT","date":"2015-04-07","pret":0.01011,"close":62.6}
{"ticker":"LNT","date":"2015-04-08","pret":-0.01664,"close":62.52}
{"ticker":"LNT","date":"2015-04-09","pret":-0.00128,"close":62.51}
{"ticker":"LNT","date":"2015-04-10","pret":0.00304,"close":63.14}
{"ticker":"LNT","date":"2015-04-13","pret":0.00652,"close":62.74}
{"ticker":"LNT","date":"2015-04-14","pret":-0.00286,"close":63.01}
{"ticker":"LNT","date":"2015-04-15","pret":0.0019,"close":62.81}
{"ticker":"LNT","date":"2015-04-16","pret":-0.007,"close":62.37}
{"ticker":"LNT","date":"2015-04-17","pret":-0.00979,"close":62.15}
{"ticker":"LNT","date":"2015-04-20","pret":0.00611,"close":63.08}
{"ticker":"LNT","date":"2015-04-21","pret":0.01179,"close":62.6}
{"ticker":"LNT","date":"2015-04-22","pret":-0.00413,"close":62.75}
{"ticker":"LNT","date":"2015-04-23","pret":-0.00191,"close":62.88}
{"ticker":"LNT","date":"2015-04-24","pret":0.00143,"close":63.33}
{"ticker":"LNT","date":"2015-04-27","pret":0.01139,"close":62.31}
{"ticker":"LNT","date":"2015-04-28","pret":-0.02938,"close":62.22}
{"ticker":"LNT","date":"2015-04-29","pret":-0.00016,"close":61.76}
{"ticker":"LNT","date":"2015-04-30","pret":-0.00439,"close":60.47}
{"ticker":"LNT","date":"2015-05-01","pret":-0.01807,"close":61.01}
{"ticker":"LNT","date":"2015-05-04","pret":0.01186,"close":61.87}
{"ticker":"LNT","date":"2015-05-05","pret":0.00881,"close":60.44}
{"ticker":"LNT","date":"2015-05-06","pret":-0.01753,"close":60.19}
{"ticker":"LNT","date":"2015-05-07","pret":-0.00348,"close":60.29}
{"ticker":"LNT","date":"2015-05-08","pret":0.01105,"close":60.26}
{"ticker":"LNT","date":"2015-05-11","pret":-0.0142,"close":60.09}
{"ticker":"LNT","date":"2015-05-12","pret":-0.00584,"close":59.9}
{"ticker":"LNT","date":"2015-05-13","pret":0.00634,"close":59.47}
{"ticker":"LNT","date":"2015-05-14","pret":-0.00801,"close":60.27}
{"ticker":"LNT","date":"2015-05-15","pret":0.0105,"close":61}
{"ticker":"LNT","date":"2015-05-18","pret":0.00678,"close":61.23}
{"ticker":"LNT","date":"2015-05-19","pret":0.0046,"close":61.26}
{"ticker":"LNT","date":"2015-05-20","pret":0.00376,"close":61.4}
{"ticker":"LNT","date":"2015-05-21","pret":0.00114,"close":61.33}
{"ticker":"LNT","date":"2015-05-22","pret":-0.00261,"close":61.21}
{"ticker":"LNT","date":"2015-05-26","pret":-0.00016,"close":60.68}
{"ticker":"LNT","date":"2015-05-27","pret":-0.00361,"close":61.26}
{"ticker":"LNT","date":"2015-05-28","pret":0.00573,"close":61.46}
{"ticker":"LNT","date":"2015-05-29","pret":0.00277,"close":61.3}
{"ticker":"LNT","date":"2015-06-01","pret":-0.00033,"close":61.39}
{"ticker":"LNT","date":"2015-06-02","pret":-0.00506,"close":60.52}
{"ticker":"LNT","date":"2015-06-03","pret":-0.01053,"close":59.61}
{"ticker":"LNT","date":"2015-06-04","pret":-0.01938,"close":59.06}
{"ticker":"LNT","date":"2015-06-05","pret":-0.01085,"close":58.29}
{"ticker":"LNT","date":"2015-06-08","pret":-0.00684,"close":58.04}
{"ticker":"LNT","date":"2015-06-09","pret":-0.00447,"close":57.81}
{"ticker":"LNT","date":"2015-06-10","pret":0.00362,"close":58.04}
{"ticker":"LNT","date":"2015-06-11","pret":0.00377,"close":58.79}
{"ticker":"LNT","date":"2015-06-12","pret":0.00051,"close":58.12}
{"ticker":"LNT","date":"2015-06-15","pret":-0.0067,"close":57.87}
{"ticker":"LNT","date":"2015-06-16","pret":-0.0057,"close":58.28}
{"ticker":"LNT","date":"2015-06-17","pret":0.00982,"close":58.59}
{"ticker":"LNT","date":"2015-06-18","pret":0.00735,"close":59.43}
{"ticker":"LNT","date":"2015-06-19","pret":0.0147,"close":59.14}
{"ticker":"LNT","date":"2015-06-22","pret":-0.0037,"close":59.05}
{"ticker":"LNT","date":"2015-06-23","pret":-0.00693,"close":58.12}
{"ticker":"LNT","date":"2015-06-24","pret":-0.01641,"close":57.68}
{"ticker":"LNT","date":"2015-06-25","pret":-0.00501,"close":57.37}
{"ticker":"LNT","date":"2015-06-26","pret":-0.00852,"close":57.84}
{"ticker":"LNT","date":"2015-06-29","pret":0.01008,"close":57.54}
{"ticker":"LNT","date":"2015-06-30","pret":0.00138,"close":57.72}
{"ticker":"LNT","date":"2015-07-01","pret":0,"close":58.13}
{"ticker":"LNT","date":"2015-07-02","pret":0.01065,"close":59.01}
{"ticker":"LNT","date":"2015-07-06","pret":0.00902,"close":59.1}
{"ticker":"LNT","date":"2015-07-07","pret":0.00591,"close":60.78}
{"ticker":"LNT","date":"2015-07-08","pret":0.01901,"close":60.41}
{"ticker":"LNT","date":"2015-07-09","pret":0.00083,"close":59.59}
{"ticker":"LNT","date":"2015-07-10","pret":-0.01648,"close":60.09}
{"ticker":"LNT","date":"2015-07-13","pret":0.01135,"close":60.27}
{"ticker":"LNT","date":"2015-07-14","pret":-0.0005,"close":60.3}
{"ticker":"LNT","date":"2015-07-15","pret":-0.00083,"close":60.4}
{"ticker":"LNT","date":"2015-07-16","pret":0.00464,"close":61.34}
{"ticker":"LNT","date":"2015-07-17","pret":0.01069,"close":60.47}
{"ticker":"LNT","date":"2015-07-20","pret":-0.01135,"close":60.25}
{"ticker":"LNT","date":"2015-07-21","pret":-0.00415,"close":59.63}
{"ticker":"LNT","date":"2015-07-22","pret":-0.00935,"close":60.07}
{"ticker":"LNT","date":"2015-07-23","pret":0.00418,"close":59.17}
{"ticker":"LNT","date":"2015-07-24","pret":-0.01142,"close":59.26}
{"ticker":"LNT","date":"2015-07-27","pret":0.00304,"close":60.25}
{"ticker":"LNT","date":"2015-07-28","pret":0.01372,"close":60.54}
{"ticker":"LNT","date":"2015-07-29","pret":-0.00566,"close":60.42}
{"ticker":"LNT","date":"2015-07-30","pret":0.00666,"close":60.97}
{"ticker":"LNT","date":"2015-07-31","pret":0.01988,"close":61.51}
{"ticker":"LNT","date":"2015-08-03","pret":0.00065,"close":61.59}
{"ticker":"LNT","date":"2015-08-04","pret":-0.00098,"close":60.8}
{"ticker":"LNT","date":"2015-08-05","pret":-0.00653,"close":61.08}
{"ticker":"LNT","date":"2015-08-06","pret":-0.00938,"close":60.63}
{"ticker":"LNT","date":"2015-08-07","pret":0.00198,"close":60.72}
{"ticker":"LNT","date":"2015-08-10","pret":0.00346,"close":60.63}
{"ticker":"LNT","date":"2015-08-11","pret":-0.00049,"close":60.65}
{"ticker":"LNT","date":"2015-08-12","pret":-0.00346,"close":61.32}
{"ticker":"LNT","date":"2015-08-13","pret":0.0092,"close":61.52}
{"ticker":"LNT","date":"2015-08-14","pret":0.00392,"close":61.74}
{"ticker":"LNT","date":"2015-08-17","pret":0.01005,"close":62.92}
{"ticker":"LNT","date":"2015-08-18","pret":0.01505,"close":62.33}
{"ticker":"LNT","date":"2015-08-19","pret":-0.01328,"close":62.49}
{"ticker":"LNT","date":"2015-08-20","pret":0.00113,"close":61.84}
{"ticker":"LNT","date":"2015-08-21","pret":-0.01002,"close":60.73}
{"ticker":"LNT","date":"2015-08-24","pret":-0.03826,"close":58.04}
{"ticker":"LNT","date":"2015-08-25","pret":-0.0078,"close":56.1}
{"ticker":"LNT","date":"2015-08-26","pret":-0.03975,"close":56.66}
{"ticker":"LNT","date":"2015-08-27","pret":0.00653,"close":57.73}
{"ticker":"LNT","date":"2015-08-28","pret":0.01276,"close":57.8}
{"ticker":"LNT","date":"2015-08-31","pret":-0.00017,"close":56.67}
{"ticker":"LNT","date":"2015-09-01","pret":-0.02569,"close":55.12}
{"ticker":"LNT","date":"2015-09-02","pret":-0.00733,"close":55.13}
{"ticker":"LNT","date":"2015-09-03","pret":-0.00866,"close":55.38}
{"ticker":"LNT","date":"2015-09-04","pret":-0.00563,"close":54.55}
{"ticker":"LNT","date":"2015-09-08","pret":0.00091,"close":55.6}
{"ticker":"LNT","date":"2015-09-09","pret":0.01409,"close":55.01}
{"ticker":"LNT","date":"2015-09-10","pret":-0.01737,"close":54.84}
{"ticker":"LNT","date":"2015-09-11","pret":-0.00238,"close":55.25}
{"ticker":"LNT","date":"2015-09-14","pret":0.01363,"close":55.4}
{"ticker":"LNT","date":"2015-09-15","pret":-0.00018,"close":55.6}
{"ticker":"LNT","date":"2015-09-16","pret":0.0036,"close":56.21}
{"ticker":"LNT","date":"2015-09-17","pret":0.00931,"close":57.08}
{"ticker":"LNT","date":"2015-09-18","pret":0.00675,"close":56.75}
{"ticker":"LNT","date":"2015-09-21","pret":0.00811,"close":57.15}
{"ticker":"LNT","date":"2015-09-22","pret":-0.00352,"close":56.7}
{"ticker":"LNT","date":"2015-09-23","pret":-0.00053,"close":56.78}
{"ticker":"LNT","date":"2015-09-24","pret":-0.00124,"close":57.36}
{"ticker":"LNT","date":"2015-09-25","pret":0.0142,"close":57.98}
{"ticker":"LNT","date":"2015-09-28","pret":0.00573,"close":58.04}
{"ticker":"LNT","date":"2015-09-29","pret":0.0038,"close":57.74}
{"ticker":"LNT","date":"2015-09-30","pret":0.00086,"close":58.49}
{"ticker":"LNT","date":"2015-10-01","pret":0.00857,"close":57.59}
{"ticker":"LNT","date":"2015-10-02","pret":-0.01013,"close":58.37}
{"ticker":"LNT","date":"2015-10-05","pret":0.0103,"close":58.96}
{"ticker":"LNT","date":"2015-10-06","pret":0.00426,"close":58.47}
{"ticker":"LNT","date":"2015-10-07","pret":-0.00409,"close":58.22}
{"ticker":"LNT","date":"2015-10-08","pret":-0.00823,"close":58.94}
{"ticker":"LNT","date":"2015-10-09","pret":0.01452,"close":58.72}
{"ticker":"LNT","date":"2015-10-12","pret":-0.00119,"close":59.37}
{"ticker":"LNT","date":"2015-10-13","pret":0.00711,"close":59.4}
{"ticker":"LNT","date":"2015-10-14","pret":0.00421,"close":59.53}
{"ticker":"LNT","date":"2015-10-15","pret":0.00452,"close":60.53}
{"ticker":"LNT","date":"2015-10-16","pret":0.01362,"close":60.72}
{"ticker":"LNT","date":"2015-10-19","pret":-0.00132,"close":60.99}
{"ticker":"LNT","date":"2015-10-20","pret":0.00428,"close":61.2}
{"ticker":"LNT","date":"2015-10-21","pret":0.00819,"close":60.82}
{"ticker":"LNT","date":"2015-10-22","pret":-0.00654,"close":61.54}
{"ticker":"LNT","date":"2015-10-23","pret":0.0085,"close":60.36}
{"ticker":"LNT","date":"2015-10-26","pret":-0.01641,"close":60.59}
{"ticker":"LNT","date":"2015-10-27","pret":-0.00033,"close":60.38}
{"ticker":"LNT","date":"2015-10-28","pret":-0.00598,"close":59.3}
{"ticker":"LNT","date":"2015-10-29","pret":-0.02086,"close":58.67}
{"ticker":"LNT","date":"2015-10-30","pret":0.00085,"close":59.02}
{"ticker":"LNT","date":"2015-11-02","pret":0.00339,"close":59.54}
{"ticker":"LNT","date":"2015-11-03","pret":0.00523,"close":59.72}
{"ticker":"LNT","date":"2015-11-04","pret":0.00538,"close":60.11}
{"ticker":"LNT","date":"2015-11-05","pret":0.00468,"close":60.03}
{"ticker":"LNT","date":"2015-11-06","pret":-0.02961,"close":56.99}
{"ticker":"LNT","date":"2015-11-09","pret":-0.02627,"close":56.81}
{"ticker":"LNT","date":"2015-11-10","pret":0.0007,"close":58.15}
{"ticker":"LNT","date":"2015-11-11","pret":0.02763,"close":58.83}
{"ticker":"LNT","date":"2015-11-12","pret":0.00359,"close":58.43}
{"ticker":"LNT","date":"2015-11-13","pret":-0.00137,"close":58.49}
{"ticker":"LNT","date":"2015-11-16","pret":0.00817,"close":59.98}
{"ticker":"LNT","date":"2015-11-17","pret":0.01515,"close":58.98}
{"ticker":"LNT","date":"2015-11-18","pret":-0.0177,"close":59.3}
{"ticker":"LNT","date":"2015-11-19","pret":0.00897,"close":60.45}
{"ticker":"LNT","date":"2015-11-20","pret":0.01986,"close":61.08}
{"ticker":"LNT","date":"2015-11-23","pret":0.00593,"close":60.25}
{"ticker":"LNT","date":"2015-11-24","pret":-0.01539,"close":60.09}
{"ticker":"LNT","date":"2015-11-25","pret":0.001,"close":59.71}
{"ticker":"LNT","date":"2015-11-26"}
{"ticker":"LNT","date":"2015-11-27","pret":-0.00401,"close":59.88}
{"ticker":"LNT","date":"2015-11-30","pret":0.0015,"close":60.19}
{"ticker":"LNT","date":"2015-12-01","pret":0.01228,"close":61.4}
{"ticker":"LNT","date":"2015-12-02","pret":0.01018,"close":60.62}
{"ticker":"LNT","date":"2015-12-03","pret":-0.01166,"close":59.39}
{"ticker":"LNT","date":"2015-12-04","pret":-0.01582,"close":60.35}
{"ticker":"LNT","date":"2015-12-07","pret":0.00869,"close":60.33}
{"ticker":"LNT","date":"2015-12-08","pret":0.00133,"close":60.69}
{"ticker":"LNT","date":"2015-12-09","pret":0.00332,"close":60.28}
{"ticker":"LNT","date":"2015-12-10","pret":-0.00083,"close":58.81}
{"ticker":"LNT","date":"2015-12-11","pret":-0.02961,"close":58.59}
{"ticker":"LNT","date":"2015-12-14","pret":-0.00222,"close":58.79}
{"ticker":"LNT","date":"2015-12-15","pret":0.00937,"close":59.31}
{"ticker":"LNT","date":"2015-12-16","pret":0.00979,"close":60.76}
{"ticker":"LNT","date":"2015-12-17"}
{"ticker":"LNT","date":"2015-12-18","pret":0.0639,"close":62.46}
{"ticker":"LNT","date":"2015-12-21","pret":-0.01172,"close":61.93}
{"ticker":"LNT","date":"2015-12-22","pret":-0.0117,"close":62.29}
{"ticker":"LNT","date":"2015-12-23","pret":0.00771,"close":62.88}
{"ticker":"LNT","date":"2015-12-24","pret":0.00304,"close":62.69}
{"ticker":"LNT","date":"2015-12-28","pret":-0.00048,"close":63.23}
{"ticker":"LNT","date":"2015-12-29","pret":0.013,"close":63.38}
{"ticker":"LNT","date":"2015-12-30","pret":-0.00032,"close":63.45}
{"ticker":"LNT","date":"2015-12-31","pret":-0.00158,"close":62.45}
{"ticker":"LNT","date":"2016-01-04","pret":-0.01335,"close":62.28}
{"ticker":"LNT","date":"2016-01-05","pret":-0.00352,"close":62.56}
{"ticker":"LOCK","date":"2015-01-02","pret":-0.01434,"close":15.89}
{"ticker":"LOCK","date":"2015-01-05","pret":-0.1755,"close":15.24}
{"ticker":"LOCK","date":"2015-01-06","pret":-0.02191,"close":15.35}
{"ticker":"LOCK","date":"2015-01-07","pret":0.01101,"close":15.93}
{"ticker":"LOCK","date":"2015-01-08","pret":0.02858,"close":15.3}
{"ticker":"LOCK","date":"2015-01-09","pret":-0.04482,"close":14.75}
{"ticker":"LOCK","date":"2015-01-12","pret":-0.03465,"close":14.45}
{"ticker":"LOCK","date":"2015-01-13","pret":-0.01159,"close":14.5}
{"ticker":"LOCK","date":"2015-01-14","pret":-0.01173,"close":14.4}
{"ticker":"LOCK","date":"2015-01-15","pret":0,"close":13.88}
{"ticker":"LOCK","date":"2015-01-16","pret":-0.03675,"close":14.51}
{"ticker":"LOCK","date":"2015-01-20","pret":0.04505,"close":14.32}
{"ticker":"LOCK","date":"2015-01-21","pret":-0.01736,"close":14.26}
{"ticker":"LOCK","date":"2015-01-22","pret":0.00489,"close":14.48}
{"ticker":"LOCK","date":"2015-01-23","pret":0.00902,"close":14.83}
{"ticker":"LOCK","date":"2015-01-26","pret":0.02523,"close":15.07}
{"ticker":"LOCK","date":"2015-01-27","pret":0.00938,"close":14.97}
{"ticker":"LOCK","date":"2015-01-28","pret":0.00797,"close":14.48}
{"ticker":"LOCK","date":"2015-01-29","pret":-0.04466,"close":14.95}
{"ticker":"LOCK","date":"2015-01-30","pret":0.02393,"close":14.85}
{"ticker":"LOCK","date":"2015-02-02","pret":0.00808,"close":14.75}
{"ticker":"LOCK","date":"2015-02-03","pret":-0.00134,"close":14.98}
{"ticker":"LOCK","date":"2015-02-04","pret":0,"close":14.87}
{"ticker":"LOCK","date":"2015-02-05","pret":-0.00202,"close":15.01}
{"ticker":"LOCK","date":"2015-02-06","pret":0.01402,"close":14.6}
{"ticker":"LOCK","date":"2015-02-09","pret":-0.03853,"close":15.58}
{"ticker":"LOCK","date":"2015-02-10","pret":0.08137,"close":15.33}
{"ticker":"LOCK","date":"2015-02-11","pret":-0.0704,"close":14.34}
{"ticker":"LOCK","date":"2015-02-12","pret":-0.01997,"close":14.29}
{"ticker":"LOCK","date":"2015-02-13","pret":-0.00488,"close":14.1}
{"ticker":"LOCK","date":"2015-02-17","pret":-0.00842,"close":14.21}
{"ticker":"LOCK","date":"2015-02-18","pret":0.00422,"close":14.24}
{"ticker":"LOCK","date":"2015-02-19","pret":-0.00281,"close":13.97}
{"ticker":"LOCK","date":"2015-02-20","pret":-0.01632,"close":13.99}
{"ticker":"LOCK","date":"2015-02-23","pret":0.00214,"close":14.12}
{"ticker":"LOCK","date":"2015-02-24","pret":0.01136,"close":14.09}
{"ticker":"LOCK","date":"2015-02-25","pret":-0.00779,"close":14.02}
{"ticker":"LOCK","date":"2015-02-26","pret":-0.00499,"close":14.06}
{"ticker":"LOCK","date":"2015-02-27","pret":0.0057,"close":13.98}
{"ticker":"LOCK","date":"2015-03-02","pret":-0.01216,"close":13.7}
{"ticker":"LOCK","date":"2015-03-03","pret":-0.01376,"close":13.4}
{"ticker":"LOCK","date":"2015-03-04","pret":-0.02661,"close":13.31}
{"ticker":"LOCK","date":"2015-03-05","pret":0.00224,"close":13.53}
{"ticker":"LOCK","date":"2015-03-06","pret":0.00745,"close":13.21}
{"ticker":"LOCK","date":"2015-03-09","pret":-0.01721,"close":13.43}
{"ticker":"LOCK","date":"2015-03-10","pret":0.00226,"close":13.21}
{"ticker":"LOCK","date":"2015-03-11","pret":-0.00226,"close":13.2}
{"ticker":"LOCK","date":"2015-03-12","pret":0.00226,"close":13.36}
{"ticker":"LOCK","date":"2015-03-13","pret":0.00376,"close":13.44}
{"ticker":"LOCK","date":"2015-03-16","pret":0.01267,"close":13.26}
{"ticker":"LOCK","date":"2015-03-17","pret":-0.02247,"close":13.46}
{"ticker":"LOCK","date":"2015-03-18","pret":0.02173,"close":13.51}
{"ticker":"LOCK","date":"2015-03-19","pret":0.00148,"close":13.72}
{"ticker":"LOCK","date":"2015-03-20","pret":0.02846,"close":14.25}
{"ticker":"LOCK","date":"2015-03-23","pret":0.02417,"close":13.96}
{"ticker":"LOCK","date":"2015-03-24","pret":-0.01843,"close":14.16}
{"ticker":"LOCK","date":"2015-03-25","pret":0.01491,"close":14.07}
{"ticker":"LOCK","date":"2015-03-26","pret":-0.01706,"close":13.93}
{"ticker":"LOCK","date":"2015-03-27","pret":-0.00287,"close":14.2}
{"ticker":"LOCK","date":"2015-03-30","pret":0.02975,"close":14.03}
{"ticker":"LOCK","date":"2015-03-31","pret":-0.02831,"close":14.11}
{"ticker":"LOCK","date":"2015-04-01","pret":0.01142,"close":14.19}
{"ticker":"LOCK","date":"2015-04-02","pret":0.01059,"close":14.32}
{"ticker":"LOCK","date":"2015-04-06","pret":0.01878,"close":14.26}
{"ticker":"LOCK","date":"2015-04-07","pret":-0.01878,"close":14.33}
{"ticker":"LOCK","date":"2015-04-08","pret":0.0063,"close":14.44}
{"ticker":"LOCK","date":"2015-04-09","pret":0.00557,"close":14.38}
{"ticker":"LOCK","date":"2015-04-10","pret":0,"close":14.59}
{"ticker":"LOCK","date":"2015-04-13","pret":0.01104,"close":14.76}
{"ticker":"LOCK","date":"2015-04-14","pret":0.01363,"close":14.72}
{"ticker":"LOCK","date":"2015-04-15","pret":-0.00136,"close":15.01}
{"ticker":"LOCK","date":"2015-04-16","pret":0.01681,"close":14.95}
{"ticker":"LOCK","date":"2015-04-17","pret":-0.01275,"close":14.38}
{"ticker":"LOCK","date":"2015-04-20","pret":-0.02669,"close":14.69}
{"ticker":"LOCK","date":"2015-04-21","pret":0.0233,"close":14.9}
{"ticker":"LOCK","date":"2015-04-22","pret":0.01145,"close":15.2}
{"ticker":"LOCK","date":"2015-04-23","pret":0.01595,"close":14.81}
{"ticker":"LOCK","date":"2015-04-24","pret":-0.02537,"close":14.58}
{"ticker":"LOCK","date":"2015-04-27","pret":-0.00951,"close":14.72}
{"ticker":"LOCK","date":"2015-04-28","pret":0.00545,"close":14.44}
{"ticker":"LOCK","date":"2015-04-29","pret":-0.02127,"close":14.64}
{"ticker":"LOCK","date":"2015-04-30","pret":0.05268,"close":14.61}
{"ticker":"LOCK","date":"2015-05-01","pret":-0.03686,"close":14.85}
{"ticker":"LOCK","date":"2015-05-04","pret":0.01356,"close":14.92}
{"ticker":"LOCK","date":"2015-05-05","pret":0.00336,"close":15.05}
{"ticker":"LOCK","date":"2015-05-06","pret":0.01466,"close":15.25}
{"ticker":"LOCK","date":"2015-05-07","pret":0.00856,"close":15.28}
{"ticker":"LOCK","date":"2015-05-08","pret":0.00849,"close":15.32}
{"ticker":"LOCK","date":"2015-05-11","pret":-0.00326,"close":15.62}
{"ticker":"LOCK","date":"2015-05-12","pret":0.01103,"close":15.45}
{"ticker":"LOCK","date":"2015-05-13","pret":-0.00388,"close":15.42}
{"ticker":"LOCK","date":"2015-05-14","pret":0.00452,"close":15.5}
{"ticker":"LOCK","date":"2015-05-15","pret":-0.00323,"close":15.37}
{"ticker":"LOCK","date":"2015-05-18","pret":-0.00454,"close":15.42}
{"ticker":"LOCK","date":"2015-05-19","pret":0.0026,"close":15.32}
{"ticker":"LOCK","date":"2015-05-20","pret":-0.00846,"close":15.31}
{"ticker":"LOCK","date":"2015-05-21","pret":0,"close":15.29}
{"ticker":"LOCK","date":"2015-05-22","pret":-0.00065,"close":15.24}
{"ticker":"LOCK","date":"2015-05-26","pret":-0.0059,"close":15.21}
{"ticker":"LOCK","date":"2015-05-27","pret":0.00066,"close":15.31}
{"ticker":"LOCK","date":"2015-05-28","pret":0.00197,"close":15.23}
{"ticker":"LOCK","date":"2015-05-29","pret":-0.00394,"close":15.22}
{"ticker":"LOCK","date":"2015-06-01","pret":0.00329,"close":15.14}
{"ticker":"LOCK","date":"2015-06-02","pret":-0.00593,"close":15.27}
{"ticker":"LOCK","date":"2015-06-03","pret":0.00986,"close":15.52}
{"ticker":"LOCK","date":"2015-06-04","pret":0.013,"close":15.48}
{"ticker":"LOCK","date":"2015-06-05","pret":0.00064,"close":16.48}
{"ticker":"LOCK","date":"2015-06-08","pret":0.06191,"close":16.51}
{"ticker":"LOCK","date":"2015-06-09","pret":0.01086,"close":16.81}
{"ticker":"LOCK","date":"2015-06-10","pret":0.01133,"close":16.56}
{"ticker":"LOCK","date":"2015-06-11","pret":-0.01735,"close":16.38}
{"ticker":"LOCK","date":"2015-06-12","pret":-0.01153,"close":16.53}
{"ticker":"LOCK","date":"2015-06-15","pret":0.00487,"close":16.57}
{"ticker":"LOCK","date":"2015-06-16","pret":0.00726,"close":16.51}
{"ticker":"LOCK","date":"2015-06-17","pret":-0.00423,"close":16.48}
{"ticker":"LOCK","date":"2015-06-18","pret":-0.0079,"close":16.48}
{"ticker":"LOCK","date":"2015-06-19","pret":0.01274,"close":17.01}
{"ticker":"LOCK","date":"2015-06-22","pret":0.03086,"close":16.9}
{"ticker":"LOCK","date":"2015-06-23","pret":-0.00822,"close":17.06}
{"ticker":"LOCK","date":"2015-06-24","pret":0.00705,"close":17.03}
{"ticker":"LOCK","date":"2015-06-25","pret":0.00292,"close":17.23}
{"ticker":"LOCK","date":"2015-06-26","pret":0.00929,"close":16.97}
{"ticker":"LOCK","date":"2015-06-29","pret":-0.03052,"close":16.37}
{"ticker":"LOCK","date":"2015-06-30","pret":-0.01501,"close":16.4}
{"ticker":"LOCK","date":"2015-07-01","pret":-0.0006,"close":16.45}
{"ticker":"LOCK","date":"2015-07-02","pret":-0.00425,"close":16.22}
{"ticker":"LOCK","date":"2015-07-06","pret":-0.01841,"close":16.09}
{"ticker":"LOCK","date":"2015-07-07","pret":-0.00248,"close":15.99}
{"ticker":"LOCK","date":"2015-07-08","pret":-0.00998,"close":15.65}
{"ticker":"LOCK","date":"2015-07-09","pret":-0.00377,"close":16.11}
{"ticker":"LOCK","date":"2015-07-10","pret":0.02609,"close":16.37}
{"ticker":"LOCK","date":"2015-07-13","pret":0.00489,"close":16.52}
{"ticker":"LOCK","date":"2015-07-14","pret":0.0073,"close":16.74}
{"ticker":"LOCK","date":"2015-07-15","pret":0.01324,"close":16.37}
{"ticker":"LOCK","date":"2015-07-16","pret":-0.01992,"close":16.19}
{"ticker":"LOCK","date":"2015-07-17","pret":-0.00919,"close":16.13}
{"ticker":"LOCK","date":"2015-07-20","pret":-0.00679,"close":16.06}
{"ticker":"LOCK","date":"2015-07-21","pret":-0.00559,"close":8.15}
{"ticker":"LOCK","date":"2015-07-22","pret":-0.64629,"close":8.9}
{"ticker":"LOCK","date":"2015-07-23","pret":0.07555,"close":8.03}
{"ticker":"LOCK","date":"2015-07-24","pret":-0.08992,"close":7.79}
{"ticker":"LOCK","date":"2015-07-27","pret":-0.06221,"close":7.74}
{"ticker":"LOCK","date":"2015-07-28","pret":0.00384,"close":7.71}
{"ticker":"LOCK","date":"2015-07-29","pret":-0.01158,"close":8.57}
{"ticker":"LOCK","date":"2015-07-30","pret":-0.02489,"close":8.05}
{"ticker":"LOCK","date":"2015-07-31","pret":0.07164,"close":7.92}
{"ticker":"LOCK","date":"2015-08-03","pret":-0.02374,"close":7.55}
{"ticker":"LOCK","date":"2015-08-04","pret":-0.04923,"close":7.6}
{"ticker":"LOCK","date":"2015-08-05","pret":0.00662,"close":7.67}
{"ticker":"LOCK","date":"2015-08-06","pret":0.00919,"close":7.69}
{"ticker":"LOCK","date":"2015-08-07","pret":0,"close":7.55}
{"ticker":"LOCK","date":"2015-08-10","pret":-0.00656,"close":7.61}
{"ticker":"LOCK","date":"2015-08-11","pret":-0.00264,"close":7.61}
{"ticker":"LOCK","date":"2015-08-12","pret":-0.00529,"close":7.46}
{"ticker":"LOCK","date":"2015-08-13","pret":-0.01335,"close":7.38}
{"ticker":"LOCK","date":"2015-08-14","pret":-0.00404,"close":7.32}
{"ticker":"LOCK","date":"2015-08-17","pret":-0.01907,"close":7.44}
{"ticker":"LOCK","date":"2015-08-18","pret":0.02177,"close":7.66}
{"ticker":"LOCK","date":"2015-08-19","pret":0.01337,"close":7.69}
{"ticker":"LOCK","date":"2015-08-20","pret":0.01319,"close":7.7}
{"ticker":"LOCK","date":"2015-08-21","pret":-0.01054,"close":8.06}
{"ticker":"LOCK","date":"2015-08-24","pret":0.01837,"close":7.87}
{"ticker":"LOCK","date":"2015-08-25","pret":0.03952,"close":7.83}
{"ticker":"LOCK","date":"2015-08-26","pret":-0.00627,"close":8.01}
{"ticker":"LOCK","date":"2015-08-27","pret":0.01374,"close":8.21}
{"ticker":"LOCK","date":"2015-08-28","pret":0.01722,"close":8.39}
{"ticker":"LOCK","date":"2015-08-31","pret":0.01693,"close":8.45}
{"ticker":"LOCK","date":"2015-09-01","pret":-0.01085,"close":8.28}
{"ticker":"LOCK","date":"2015-09-02","pret":0.01564,"close":8.41}
{"ticker":"LOCK","date":"2015-09-03","pret":0.00832,"close":8.52}
{"ticker":"LOCK","date":"2015-09-04","pret":-0.00237,"close":8.54}
{"ticker":"LOCK","date":"2015-09-08","pret":0.02692,"close":8.59}
{"ticker":"LOCK","date":"2015-09-09","pret":0.00231,"close":8.75}
{"ticker":"LOCK","date":"2015-09-10","pret":0.0023,"close":8.76}
{"ticker":"LOCK","date":"2015-09-11","pret":0,"close":8.87}
{"ticker":"LOCK","date":"2015-09-14","pret":0.01935,"close":9.2}
{"ticker":"LOCK","date":"2015-09-15","pret":0.03653,"close":9.06}
{"ticker":"LOCK","date":"2015-09-16","pret":-0.01423,"close":9.09}
{"ticker":"LOCK","date":"2015-09-17","pret":-0.0011,"close":9.26}
{"ticker":"LOCK","date":"2015-09-18","pret":0.01207,"close":9.19}
{"ticker":"LOCK","date":"2015-09-21","pret":0.00435,"close":9.14}
{"ticker":"LOCK","date":"2015-09-22","pret":-0.01863,"close":8.81}
{"ticker":"LOCK","date":"2015-09-23","pret":-0.02577,"close":8.73}
{"ticker":"LOCK","date":"2015-09-24","pret":-0.01602,"close":8.84}
{"ticker":"LOCK","date":"2015-09-25","pret":0.02281,"close":8.63}
{"ticker":"LOCK","date":"2015-09-28","pret":-0.03558,"close":8.44}
{"ticker":"LOCK","date":"2015-09-29","pret":-0.01175,"close":8.51}
{"ticker":"LOCK","date":"2015-09-30","pret":0.01058,"close":8.76}
{"ticker":"LOCK","date":"2015-10-01","pret":0.02312,"close":8.76}
{"ticker":"LOCK","date":"2015-10-02","pret":-0.00918,"close":8.98}
{"ticker":"LOCK","date":"2015-10-05","pret":0.03513,"close":9.19}
{"ticker":"LOCK","date":"2015-10-06","pret":0.02312,"close":9.19}
{"ticker":"LOCK","date":"2015-10-07","pret":0.00217,"close":9.53}
{"ticker":"LOCK","date":"2015-10-08","pret":0.02889,"close":9.6}
{"ticker":"LOCK","date":"2015-10-09","pret":0.01362,"close":9.72}
{"ticker":"LOCK","date":"2015-10-12","pret":0.00415,"close":9.71}
{"ticker":"LOCK","date":"2015-10-13","pret":-0.00415,"close":9.6}
{"ticker":"LOCK","date":"2015-10-14","pret":0.00104,"close":9.4}
{"ticker":"LOCK","date":"2015-10-15","pret":-0.02314,"close":9.36}
{"ticker":"LOCK","date":"2015-10-16","pret":-0.00533,"close":9.2}
{"ticker":"LOCK","date":"2015-10-19","pret":-0.026,"close":9.38}
{"ticker":"LOCK","date":"2015-10-20","pret":0.03027,"close":9.21}
{"ticker":"LOCK","date":"2015-10-21","pret":-0.0161,"close":9.28}
{"ticker":"LOCK","date":"2015-10-22","pret":0.00969,"close":9.42}
{"ticker":"LOCK","date":"2015-10-23","pret":0.02016,"close":9.65}
{"ticker":"LOCK","date":"2015-10-26","pret":0.01356,"close":9.6}
{"ticker":"LOCK","date":"2015-10-27","pret":-0.01146,"close":9.75}
{"ticker":"LOCK","date":"2015-10-28","pret":0.02587,"close":9.69}
{"ticker":"LOCK","date":"2015-10-29","pret":0.30941,"close":13.94}
{"ticker":"LOCK","date":"2015-10-30","pret":0.04829,"close":14.01}
{"ticker":"LOCK","date":"2015-11-02","pret":-0.00215,"close":14.1}
{"ticker":"LOCK","date":"2015-11-03","pret":0.00429,"close":14.25}
{"ticker":"LOCK","date":"2015-11-04","pret":0.02046,"close":14.44}
{"ticker":"LOCK","date":"2015-11-05","pret":0.00834,"close":14.44}
{"ticker":"LOCK","date":"2015-11-06","pret":-0.00208,"close":14.43}
{"ticker":"LOCK","date":"2015-11-09","pret":0,"close":14.41}
{"ticker":"LOCK","date":"2015-11-10","pret":-0.00766,"close":14.49}
{"ticker":"LOCK","date":"2015-11-11","pret":0.01251,"close":14.25}
{"ticker":"LOCK","date":"2015-11-12","pret":-0.0273,"close":14.13}
{"ticker":"LOCK","date":"2015-11-13","pret":0.00142,"close":14.3}
{"ticker":"LOCK","date":"2015-11-16","pret":0.00987,"close":14.48}
{"ticker":"LOCK","date":"2015-11-17","pret":0.01601,"close":14.31}
{"ticker":"LOCK","date":"2015-11-18","pret":-0.01041,"close":14.46}
{"ticker":"LOCK","date":"2015-11-19","pret":0.00695,"close":14.53}
{"ticker":"LOCK","date":"2015-11-20","pret":0.00415,"close":14.68}
{"ticker":"LOCK","date":"2015-11-23","pret":0.01303,"close":14.75}
{"ticker":"LOCK","date":"2015-11-24","pret":-0.00136,"close":14.94}
{"ticker":"LOCK","date":"2015-11-25","pret":0.01892,"close":14.79}
{"ticker":"LOCK","date":"2015-11-26"}
{"ticker":"LOCK","date":"2015-11-27","pret":-0.01212,"close":14.57}
{"ticker":"LOCK","date":"2015-11-30","pret":-0.01227,"close":14.44}
{"ticker":"LOCK","date":"2015-12-01","pret":0.00888,"close":15.34}
{"ticker":"LOCK","date":"2015-12-02","pret":0.03998,"close":15.01}
{"ticker":"LOCK","date":"2015-12-03","pret":-0.01646,"close":14.79}
{"ticker":"LOCK","date":"2015-12-04","pret":-0.01809,"close":14.65}
{"ticker":"LOCK","date":"2015-12-07","pret":-0.01019,"close":14.34}
{"ticker":"LOCK","date":"2015-12-08","pret":-0.0284,"close":14.29}
{"ticker":"LOCK","date":"2015-12-09","pret":-0.0007,"close":14.25}
{"ticker":"LOCK","date":"2015-12-10","pret":0,"close":14.35}
{"ticker":"LOCK","date":"2015-12-11","pret":-0.00282,"close":13.77}
{"ticker":"LOCK","date":"2015-12-14","pret":-0.02789,"close":14.02}
{"ticker":"LOCK","date":"2015-12-15","pret":0.02365,"close":14.24}
{"ticker":"LOCK","date":"2015-12-16","pret":0.01057,"close":14.29}
{"ticker":"LOCK","date":"2015-12-17"}
{"ticker":"LOCK","date":"2015-12-18","pret":-0.01768,"close":14.18}
{"ticker":"LOCK","date":"2015-12-21","pret":0.01768,"close":14.39}
{"ticker":"LOCK","date":"2015-12-22","pret":0.00559,"close":14.15}
{"ticker":"LOCK","date":"2015-12-23","pret":-0.0077,"close":14.45}
{"ticker":"LOCK","date":"2015-12-24","pret":0.01256,"close":14.35}
{"ticker":"LOCK","date":"2015-12-28","pret":-0.01046,"close":14.17}
{"ticker":"LOCK","date":"2015-12-29","pret":0,"close":14.59}
{"ticker":"LOCK","date":"2015-12-30","pret":0.01874,"close":14.5}
{"ticker":"LOCK","date":"2015-12-31","pret":-0.00552,"close":14.35}
{"ticker":"LOCK","date":"2016-01-04","pret":-0.0245,"close":14}
{"ticker":"LOCK","date":"2016-01-05","pret":-0.00569,"close":13.94}
{"ticker":"LOCO","date":"2015-01-02","pret":-0.04162,"close":20.26}
{"ticker":"LOCO","date":"2015-01-05","pret":0.04879,"close":20.86}
{"ticker":"LOCO","date":"2015-01-06","pret":0.04196,"close":22.52}
{"ticker":"LOCO","date":"2015-01-07","pret":0.03984,"close":23.84}
{"ticker":"LOCO","date":"2015-01-08","pret":0.06416,"close":23.76}
{"ticker":"LOCO","date":"2015-01-09","pret":-0.02923,"close":23.45}
{"ticker":"LOCO","date":"2015-01-12","pret":-0.00894,"close":23.37}
{"ticker":"LOCO","date":"2015-01-13","pret":-0.00686,"close":24.5}
{"ticker":"LOCO","date":"2015-01-14","pret":0.03178,"close":24.45}
{"ticker":"LOCO","date":"2015-01-15","pret":0.01408,"close":23.37}
{"ticker":"LOCO","date":"2015-01-16","pret":-0.06893,"close":23.73}
{"ticker":"LOCO","date":"2015-01-20","pret":0.04648,"close":23.4}
{"ticker":"LOCO","date":"2015-01-21","pret":-0.01654,"close":24.31}
{"ticker":"LOCO","date":"2015-01-22","pret":0.04636,"close":25.52}
{"ticker":"LOCO","date":"2015-01-23","pret":0.03726,"close":26.27}
{"ticker":"LOCO","date":"2015-01-26","pret":0.04008,"close":26.16}
{"ticker":"LOCO","date":"2015-01-27","pret":-0.03577,"close":25.63}
{"ticker":"LOCO","date":"2015-01-28","pret":0.01168,"close":25.33}
{"ticker":"LOCO","date":"2015-01-29","pret":-0.01954,"close":26.79}
{"ticker":"LOCO","date":"2015-01-30","pret":0.04815,"close":25.73}
{"ticker":"LOCO","date":"2015-02-02","pret":-0.03016,"close":25.36}
{"ticker":"LOCO","date":"2015-02-03","pret":-0.0117,"close":25.75}
{"ticker":"LOCO","date":"2015-02-04","pret":0.00118,"close":25.61}
{"ticker":"LOCO","date":"2015-02-05","pret":0.01323,"close":25.23}
{"ticker":"LOCO","date":"2015-02-06","pret":-0.02426,"close":25.53}
{"ticker":"LOCO","date":"2015-02-09","pret":0.00632,"close":24.93}
{"ticker":"LOCO","date":"2015-02-10","pret":-0.01347,"close":24.84}
{"ticker":"LOCO","date":"2015-02-11","pret":-0.00721,"close":24.45}
{"ticker":"LOCO","date":"2015-02-12","pret":-0.01702,"close":24.14}
{"ticker":"LOCO","date":"2015-02-13","pret":-0.01648,"close":24.2}
{"ticker":"LOCO","date":"2015-02-17","pret":-0.00125,"close":24.29}
{"ticker":"LOCO","date":"2015-02-18","pret":0.01076,"close":25.59}
{"ticker":"LOCO","date":"2015-02-19","pret":0.05212,"close":25.3}
{"ticker":"LOCO","date":"2015-02-20","pret":-0.0106,"close":24.78}
{"ticker":"LOCO","date":"2015-02-23","pret":-0.02155,"close":24.72}
{"ticker":"LOCO","date":"2015-02-24","pret":-0.00121,"close":24.66}
{"ticker":"LOCO","date":"2015-02-25","pret":-0.00405,"close":24.95}
{"ticker":"LOCO","date":"2015-02-26","pret":0.01369,"close":24.86}
{"ticker":"LOCO","date":"2015-02-27","pret":-0.00884,"close":24.59}
{"ticker":"LOCO","date":"2015-03-02","pret":-0.00526,"close":24.62}
{"ticker":"LOCO","date":"2015-03-03","pret":-0.00122,"close":24.98}
{"ticker":"LOCO","date":"2015-03-04","pret":0.01171,"close":24.87}
{"ticker":"LOCO","date":"2015-03-05","pret":0.0004,"close":24.62}
{"ticker":"LOCO","date":"2015-03-06","pret":-0.01455,"close":24.59}
{"ticker":"LOCO","date":"2015-03-09","pret":0.00528,"close":24}
{"ticker":"LOCO","date":"2015-03-10","pret":-0.03378,"close":23.93}
{"ticker":"LOCO","date":"2015-03-11","pret":0.00167,"close":23.46}
{"ticker":"LOCO","date":"2015-03-12","pret":-0.01687,"close":24}
{"ticker":"LOCO","date":"2015-03-13","pret":0.12873,"close":27.1}
{"ticker":"LOCO","date":"2015-03-16","pret":0.02073,"close":26.34}
{"ticker":"LOCO","date":"2015-03-17","pret":-0.03542,"close":26.37}
{"ticker":"LOCO","date":"2015-03-18","pret":-0.00571,"close":26.15}
{"ticker":"LOCO","date":"2015-03-19","pret":-0.00843,"close":25.89}
{"ticker":"LOCO","date":"2015-03-20","pret":-0.00077,"close":27}
{"ticker":"LOCO","date":"2015-03-23","pret":0.03184,"close":27.06}
{"ticker":"LOCO","date":"2015-03-24","pret":0.00669,"close":27.15}
{"ticker":"LOCO","date":"2015-03-25","pret":0.01106,"close":26.66}
{"ticker":"LOCO","date":"2015-03-26","pret":-0.03052,"close":26.07}
{"ticker":"LOCO","date":"2015-03-27","pret":-0.01754,"close":25.97}
{"ticker":"LOCO","date":"2015-03-30","pret":0.00766,"close":25.81}
{"ticker":"LOCO","date":"2015-03-31","pret":-0.02317,"close":25.61}
{"ticker":"LOCO","date":"2015-04-01","pret":0,"close":25.21}
{"ticker":"LOCO","date":"2015-04-02","pret":-0.01813,"close":25.63}
{"ticker":"LOCO","date":"2015-04-06","pret":0.00989,"close":25.6}
{"ticker":"LOCO","date":"2015-04-07","pret":0.0055,"close":25.79}
{"ticker":"LOCO","date":"2015-04-08","pret":0.01593,"close":26.86}
{"ticker":"LOCO","date":"2015-04-09","pret":0.03634,"close":28.05}
{"ticker":"LOCO","date":"2015-04-10","pret":0.04186,"close":27.63}
{"ticker":"LOCO","date":"2015-04-13","pret":-0.01545,"close":27.25}
{"ticker":"LOCO","date":"2015-04-14","pret":-0.01643,"close":27.04}
{"ticker":"LOCO","date":"2015-04-15","pret":-0.0048,"close":27.05}
{"ticker":"LOCO","date":"2015-04-16","pret":0.00074,"close":28.31}
{"ticker":"LOCO","date":"2015-04-17","pret":0.03985,"close":27.56}
{"ticker":"LOCO","date":"2015-04-20","pret":-0.01719,"close":28.75}
{"ticker":"LOCO","date":"2015-04-21","pret":0.04486,"close":28.56}
{"ticker":"LOCO","date":"2015-04-22","pret":-0.01672,"close":28.22}
{"ticker":"LOCO","date":"2015-04-23","pret":-0.00634,"close":28}
{"ticker":"LOCO","date":"2015-04-24","pret":-0.00496,"close":28}
{"ticker":"LOCO","date":"2015-04-27","pret":-0.00178,"close":28.11}
{"ticker":"LOCO","date":"2015-04-28","pret":0.00638,"close":28.27}
{"ticker":"LOCO","date":"2015-04-29","pret":-0.00995,"close":26.56}
{"ticker":"LOCO","date":"2015-04-30","pret":-0.04754,"close":26.18}
{"ticker":"LOCO","date":"2015-05-01","pret":-0.01206,"close":26.49}
{"ticker":"LOCO","date":"2015-05-04","pret":0.00265,"close":26.66}
{"ticker":"LOCO","date":"2015-05-05","pret":0.00828,"close":26.16}
{"ticker":"LOCO","date":"2015-05-06","pret":-0.01359,"close":25.86}
{"ticker":"LOCO","date":"2015-05-07","pret":-0.01571,"close":26.76}
{"ticker":"LOCO","date":"2015-05-08","pret":0.04159,"close":26.8}
{"ticker":"LOCO","date":"2015-05-11","pret":0.00074,"close":27.84}
{"ticker":"LOCO","date":"2015-05-12","pret":0.02558,"close":27.85}
{"ticker":"LOCO","date":"2015-05-13","pret":0.01362,"close":28.22}
{"ticker":"LOCO","date":"2015-05-14","pret":0.02391,"close":29.06}
{"ticker":"LOCO","date":"2015-05-15","pret":-0.14241,"close":24.7}
{"ticker":"LOCO","date":"2015-05-18","pret":-0.01047,"close":24.27}
{"ticker":"LOCO","date":"2015-05-19","pret":-0.02584,"close":23.31}
{"ticker":"LOCO","date":"2015-05-20","pret":-0.07817,"close":22.35}
{"ticker":"LOCO","date":"2015-05-21","pret":0.00672,"close":22.8}
{"ticker":"LOCO","date":"2015-05-22","pret":0.02294,"close":22.53}
{"ticker":"LOCO","date":"2015-05-26","pret":-0.01849,"close":22.15}
{"ticker":"LOCO","date":"2015-05-27","pret":-0.01117,"close":21.72}
{"ticker":"LOCO","date":"2015-05-28","pret":-0.02456,"close":21.28}
{"ticker":"LOCO","date":"2015-05-29","pret":-0.02188,"close":20.74}
{"ticker":"LOCO","date":"2015-06-01","pret":-0.02719,"close":20.78}
{"ticker":"LOCO","date":"2015-06-02","pret":0,"close":20.95}
{"ticker":"LOCO","date":"2015-06-03","pret":0.02153,"close":21.14}
{"ticker":"LOCO","date":"2015-06-04","pret":0.00425,"close":20.88}
{"ticker":"LOCO","date":"2015-06-05","pret":-0.01615,"close":20.88}
{"ticker":"LOCO","date":"2015-06-08","pret":-0.00432,"close":20.78}
{"ticker":"LOCO","date":"2015-06-09","pret":-0.00144,"close":20.67}
{"ticker":"LOCO","date":"2015-06-10","pret":-0.00531,"close":20.7}
{"ticker":"LOCO","date":"2015-06-11","pret":0.00242,"close":20.65}
{"ticker":"LOCO","date":"2015-06-12","pret":0.00145,"close":20.65}
{"ticker":"LOCO","date":"2015-06-15","pret":-0.00775,"close":20.71}
{"ticker":"LOCO","date":"2015-06-16","pret":0.00485,"close":20.74}
{"ticker":"LOCO","date":"2015-06-17","pret":0.00675,"close":20.89}
{"ticker":"LOCO","date":"2015-06-18","pret":0.00384,"close":20.93}
{"ticker":"LOCO","date":"2015-06-19","pret":0.00191,"close":21.45}
{"ticker":"LOCO","date":"2015-06-22","pret":0.0264,"close":20.76}
{"ticker":"LOCO","date":"2015-06-23","pret":-0.03312,"close":20.81}
{"ticker":"LOCO","date":"2015-06-24","pret":-0.00337,"close":20.61}
{"ticker":"LOCO","date":"2015-06-25","pret":-0.00097,"close":20.7}
{"ticker":"LOCO","date":"2015-06-26","pret":-0.00242,"close":21}
{"ticker":"LOCO","date":"2015-06-29","pret":0.00483,"close":20.76}
{"ticker":"LOCO","date":"2015-06-30","pret":0.00959,"close":20.71}
{"ticker":"LOCO","date":"2015-07-01","pret":0.00143,"close":20.47}
{"ticker":"LOCO","date":"2015-07-02","pret":-0.02706,"close":20.38}
{"ticker":"LOCO","date":"2015-07-06","pret":-0.00737,"close":20.41}
{"ticker":"LOCO","date":"2015-07-07","pret":0.00639,"close":20.03}
{"ticker":"LOCO","date":"2015-07-08","pret":-0.02733,"close":19.5}
{"ticker":"LOCO","date":"2015-07-09","pret":-0.00758,"close":19.26}
{"ticker":"LOCO","date":"2015-07-10","pret":-0.01483,"close":19.66}
{"ticker":"LOCO","date":"2015-07-13","pret":0.01838,"close":20.39}
{"ticker":"LOCO","date":"2015-07-14","pret":0.02596,"close":19.92}
{"ticker":"LOCO","date":"2015-07-15","pret":-0.01991,"close":19.22}
{"ticker":"LOCO","date":"2015-07-16","pret":-0.02908,"close":19.51}
{"ticker":"LOCO","date":"2015-07-17","pret":0.00876,"close":18.93}
{"ticker":"LOCO","date":"2015-07-20","pret":-0.02968,"close":18.8}
{"ticker":"LOCO","date":"2015-07-21","pret":-0.00956,"close":18.7}
{"ticker":"LOCO","date":"2015-07-22","pret":-0.00428,"close":19.36}
{"ticker":"LOCO","date":"2015-07-23","pret":0.03838,"close":18.86}
{"ticker":"LOCO","date":"2015-07-24","pret":-0.02878,"close":18.52}
{"ticker":"LOCO","date":"2015-07-27","pret":-0.02363,"close":18.19}
{"ticker":"LOCO","date":"2015-07-28","pret":-0.01093,"close":18.37}
{"ticker":"LOCO","date":"2015-07-29","pret":0.01147,"close":18.97}
{"ticker":"LOCO","date":"2015-07-30","pret":0.02362,"close":18.29}
{"ticker":"LOCO","date":"2015-07-31","pret":-0.02907,"close":18.79}
{"ticker":"LOCO","date":"2015-08-03","pret":0.02161,"close":18.73}
{"ticker":"LOCO","date":"2015-08-04","pret":0.00427,"close":19.11}
{"ticker":"LOCO","date":"2015-08-05","pret":0.02678,"close":19.57}
{"ticker":"LOCO","date":"2015-08-06","pret":0.01797,"close":18.97}
{"ticker":"LOCO","date":"2015-08-07","pret":-0.02996,"close":18.5}
{"ticker":"LOCO","date":"2015-08-10","pret":-0.01959,"close":18.4}
{"ticker":"LOCO","date":"2015-08-11","pret":-0.02436,"close":17.93}
{"ticker":"LOCO","date":"2015-08-12","pret":-0.01992,"close":17.84}
{"ticker":"LOCO","date":"2015-08-13","pret":0.00835,"close":18.36}
{"ticker":"LOCO","date":"2015-08-14","pret":-0.19729,"close":14.56}
{"ticker":"LOCO","date":"2015-08-17","pret":-0.01771,"close":14.69}
{"ticker":"LOCO","date":"2015-08-18","pret":0.02176,"close":14.1}
{"ticker":"LOCO","date":"2015-08-19","pret":-0.06962,"close":13.32}
{"ticker":"LOCO","date":"2015-08-20","pret":-0.06478,"close":12.45}
{"ticker":"LOCO","date":"2015-08-21","pret":-0.06269,"close":12.26}
{"ticker":"LOCO","date":"2015-08-24","pret":-0.09531,"close":11.37}
{"ticker":"LOCO","date":"2015-08-25","pret":0.09613,"close":12.15}
{"ticker":"LOCO","date":"2015-08-26","pret":0.00734,"close":11.79}
{"ticker":"LOCO","date":"2015-08-27","pret":-0.01721,"close":12.62}
{"ticker":"LOCO","date":"2015-08-28","pret":0.08625,"close":13.7}
{"ticker":"LOCO","date":"2015-08-31","pret":0.02471,"close":13.01}
{"ticker":"LOCO","date":"2015-09-01","pret":-0.06572,"close":12.79}
{"ticker":"LOCO","date":"2015-09-02","pret":0.02265,"close":12.68}
{"ticker":"LOCO","date":"2015-09-03","pret":-0.02502,"close":12.51}
{"ticker":"LOCO","date":"2015-09-04","pret":-0.02404,"close":12.69}
{"ticker":"LOCO","date":"2015-09-08","pret":0.04442,"close":12.55}
{"ticker":"LOCO","date":"2015-09-09","pret":-0.02434,"close":12.35}
{"ticker":"LOCO","date":"2015-09-10","pret":-0.02088,"close":12.3}
{"ticker":"LOCO","date":"2015-09-11","pret":-0.0057,"close":12.3}
{"ticker":"LOCO","date":"2015-09-14","pret":0.00489,"close":12.29}
{"ticker":"LOCO","date":"2015-09-15","pret":-0.00326,"close":12.39}
{"ticker":"LOCO","date":"2015-09-16","pret":0.00973,"close":12.63}
{"ticker":"LOCO","date":"2015-09-17","pret":0.02077,"close":12.49}
{"ticker":"LOCO","date":"2015-09-18","pret":-0.02481,"close":12.28}
{"ticker":"LOCO","date":"2015-09-21","pret":0.00162,"close":12.28}
{"ticker":"LOCO","date":"2015-09-22","pret":-0.01549,"close":12.03}
{"ticker":"LOCO","date":"2015-09-23","pret":-0.0124,"close":11.6}
{"ticker":"LOCO","date":"2015-09-24","pret":-0.05208,"close":11.2}
{"ticker":"LOCO","date":"2015-09-25","pret":-0.00263,"close":11.1}
{"ticker":"LOCO","date":"2015-09-28","pret":-0.03305,"close":10.64}
{"ticker":"LOCO","date":"2015-09-29","pret":-0.03231,"close":10.98}
{"ticker":"LOCO","date":"2015-09-30","pret":0.03774,"close":10.78}
{"ticker":"LOCO","date":"2015-10-01","pret":-0.0284,"close":10.38}
{"ticker":"LOCO","date":"2015-10-02","pret":-0.04466,"close":10.91}
{"ticker":"LOCO","date":"2015-10-05","pret":0.06399,"close":11.27}
{"ticker":"LOCO","date":"2015-10-06","pret":0.02698,"close":11.03}
{"ticker":"LOCO","date":"2015-10-07","pret":-0.017,"close":11.07}
{"ticker":"LOCO","date":"2015-10-08","pret":0.03547,"close":12.28}
{"ticker":"LOCO","date":"2015-10-09","pret":0.06574,"close":13}
{"ticker":"LOCO","date":"2015-10-12","pret":0.05398,"close":11.79}
{"ticker":"LOCO","date":"2015-10-13","pret":-0.10502,"close":11.74}
{"ticker":"LOCO","date":"2015-10-14","pret":0.00428,"close":11.56}
{"ticker":"LOCO","date":"2015-10-15","pret":-0.00772,"close":11.69}
{"ticker":"LOCO","date":"2015-10-16","pret":0.00258,"close":11.76}
{"ticker":"LOCO","date":"2015-10-19","pret":0.02041,"close":12.12}
{"ticker":"LOCO","date":"2015-10-20","pret":0.02,"close":12.02}
{"ticker":"LOCO","date":"2015-10-21","pret":-0.00829,"close":11.64}
{"ticker":"LOCO","date":"2015-10-22","pret":-0.02102,"close":11.51}
{"ticker":"LOCO","date":"2015-10-23","pret":-0.01111,"close":11.8}
{"ticker":"LOCO","date":"2015-10-26","pret":0.00855,"close":11.48}
{"ticker":"LOCO","date":"2015-10-27","pret":-0.02414,"close":11.06}
{"ticker":"LOCO","date":"2015-10-28","pret":-0.03553,"close":11.52}
{"ticker":"LOCO","date":"2015-10-29","pret":0.04075,"close":11.6}
{"ticker":"LOCO","date":"2015-10-30","pret":0.00347,"close":11.48}
{"ticker":"LOCO","date":"2015-11-02","pret":-0.0052,"close":11.96}
{"ticker":"LOCO","date":"2015-11-03","pret":0.03922,"close":11.78}
{"ticker":"LOCO","date":"2015-11-04","pret":-0.01601,"close":11.47}
{"ticker":"LOCO","date":"2015-11-05","pret":-0.02582,"close":11.36}
{"ticker":"LOCO","date":"2015-11-06","pret":-0.01759,"close":11.61}
{"ticker":"LOCO","date":"2015-11-09","pret":0.02368,"close":11.73}
{"ticker":"LOCO","date":"2015-11-10","pret":0.0112,"close":11.62}
{"ticker":"LOCO","date":"2015-11-11","pret":-0.00602,"close":12.09}
{"ticker":"LOCO","date":"2015-11-12","pret":0.03056,"close":11.52}
{"ticker":"LOCO","date":"2015-11-13","pret":-0.19207,"close":10.2}
{"ticker":"LOCO","date":"2015-11-16","pret":0.02797,"close":10.61}
{"ticker":"LOCO","date":"2015-11-17","pret":0.0537,"close":10.6}
{"ticker":"LOCO","date":"2015-11-18","pret":-0.00187,"close":10.64}
{"ticker":"LOCO","date":"2015-11-19","pret":0.00653,"close":11.15}
{"ticker":"LOCO","date":"2015-11-20","pret":0.03918,"close":11.12}
{"ticker":"LOCO","date":"2015-11-23","pret":-0.00268,"close":11.56}
{"ticker":"LOCO","date":"2015-11-24","pret":0.02303,"close":11.62}
{"ticker":"LOCO","date":"2015-11-25","pret":0.01391,"close":11.88}
{"ticker":"LOCO","date":"2015-11-26"}
{"ticker":"LOCO","date":"2015-11-27","pret":0.02305,"close":11.74}
{"ticker":"LOCO","date":"2015-11-30","pret":-0.00592,"close":12.28}
{"ticker":"LOCO","date":"2015-12-01","pret":0.07834,"close":12.65}
{"ticker":"LOCO","date":"2015-12-02","pret":-0.01184,"close":12.3}
{"ticker":"LOCO","date":"2015-12-03","pret":-0.01682,"close":12.09}
{"ticker":"LOCO","date":"2015-12-04","pret":-0.02288,"close":12.04}
{"ticker":"LOCO","date":"2015-12-07","pret":-0.0083,"close":12.16}
{"ticker":"LOCO","date":"2015-12-08","pret":-0.01596,"close":12.4}
{"ticker":"LOCO","date":"2015-12-09","pret":0.04065,"close":12.44}
{"ticker":"LOCO","date":"2015-12-10","pret":0.01051,"close":12.67}
{"ticker":"LOCO","date":"2015-12-11","pret":0.00642,"close":12.43}
{"ticker":"LOCO","date":"2015-12-14","pret":-0.01045,"close":12.32}
{"ticker":"LOCO","date":"2015-12-15","pret":0.00323,"close":12.71}
{"ticker":"LOCO","date":"2015-12-16","pret":0.02701,"close":13}
{"ticker":"LOCO","date":"2015-12-17"}
{"ticker":"LOCO","date":"2015-12-18","pret":-0.01103,"close":12.76}
{"ticker":"LOCO","date":"2015-12-21","pret":0.0165,"close":12.81}
{"ticker":"LOCO","date":"2015-12-22","pret":-0.00078,"close":12.77}
{"ticker":"LOCO","date":"2015-12-23","pret":-0.00078,"close":13.04}
{"ticker":"LOCO","date":"2015-12-24","pret":0.02086,"close":13.11}
{"ticker":"LOCO","date":"2015-12-28","pret":-0.0046,"close":12.8}
{"ticker":"LOCO","date":"2015-12-29","pret":-0.0147,"close":12.9}
{"ticker":"LOCO","date":"2015-12-30","pret":-0.00156,"close":12.68}
{"ticker":"LOCO","date":"2015-12-31","pret":-0.0221,"close":12.63}
{"ticker":"LOCO","date":"2016-01-04","pret":-0.01934,"close":12.6}
{"ticker":"LOCO","date":"2016-01-05","pret":0.02491,"close":12.72}
{"ticker":"LOGM","date":"2015-01-02","pret":0.01234,"close":48.24}
{"ticker":"LOGM","date":"2015-01-05","pret":-0.03105,"close":46.79}
{"ticker":"LOGM","date":"2015-01-06","pret":-0.06426,"close":46.17}
{"ticker":"LOGM","date":"2015-01-07","pret":0.04139,"close":46.33}
{"ticker":"LOGM","date":"2015-01-08","pret":-0.00724,"close":48.33}
{"ticker":"LOGM","date":"2015-01-09","pret":0.03219,"close":48.56}
{"ticker":"LOGM","date":"2015-01-12","pret":0.00516,"close":47.61}
{"ticker":"LOGM","date":"2015-01-13","pret":-0.00413,"close":48.68}
{"ticker":"LOGM","date":"2015-01-14","pret":-0.00269,"close":48.31}
{"ticker":"LOGM","date":"2015-01-15","pret":0.00435,"close":47.19}
{"ticker":"LOGM","date":"2015-01-16","pret":-0.02955,"close":48.81}
{"ticker":"LOGM","date":"2015-01-20","pret":0.0441,"close":48.64}
{"ticker":"LOGM","date":"2015-01-21","pret":-0.01476,"close":48.05}
{"ticker":"LOGM","date":"2015-01-22","pret":-0.00083,"close":48.91}
{"ticker":"LOGM","date":"2015-01-23","pret":0.01049,"close":48.98}
{"ticker":"LOGM","date":"2015-01-26","pret":0.00347,"close":48.9}
{"ticker":"LOGM","date":"2015-01-27","pret":-0.01665,"close":48.53}
{"ticker":"LOGM","date":"2015-01-28","pret":0.01174,"close":48.12}
{"ticker":"LOGM","date":"2015-01-29","pret":-0.00823,"close":48.69}
{"ticker":"LOGM","date":"2015-01-30","pret":-0.00041,"close":47.55}
{"ticker":"LOGM","date":"2015-02-02","pret":-0.02362,"close":48.1}
{"ticker":"LOGM","date":"2015-02-03","pret":0.02383,"close":48.86}
{"ticker":"LOGM","date":"2015-02-04","pret":0.00206,"close":48.43}
{"ticker":"LOGM","date":"2015-02-05","pret":0.00596,"close":48.83}
{"ticker":"LOGM","date":"2015-02-06","pret":-0.00041,"close":46.65}
{"ticker":"LOGM","date":"2015-02-09","pret":-0.04572,"close":46.98}
{"ticker":"LOGM","date":"2015-02-10","pret":0.01237,"close":46.96}
{"ticker":"LOGM","date":"2015-02-11","pret":-0.0034,"close":47.25}
{"ticker":"LOGM","date":"2015-02-12","pret":0.00974,"close":48.05}
{"ticker":"LOGM","date":"2015-02-13","pret":0.03151,"close":52.22}
{"ticker":"LOGM","date":"2015-02-17","pret":0.06918,"close":52.47}
{"ticker":"LOGM","date":"2015-02-18","pret":-0.00573,"close":52.46}
{"ticker":"LOGM","date":"2015-02-19","pret":-0.00038,"close":52.98}
{"ticker":"LOGM","date":"2015-02-20","pret":0.00934,"close":53.54}
{"ticker":"LOGM","date":"2015-02-23","pret":0.01151,"close":52.93}
{"ticker":"LOGM","date":"2015-02-24","pret":-0.00886,"close":52.2}
{"ticker":"LOGM","date":"2015-02-25","pret":-0.01468,"close":52.46}
{"ticker":"LOGM","date":"2015-02-26","pret":0.00785,"close":52.68}
{"ticker":"LOGM","date":"2015-02-27","pret":-0.00057,"close":52.7}
{"ticker":"LOGM","date":"2015-03-02","pret":0.00703,"close":54.27}
{"ticker":"LOGM","date":"2015-03-03","pret":0.02801,"close":53.43}
{"ticker":"LOGM","date":"2015-03-04","pret":-0.0184,"close":53.25}
{"ticker":"LOGM","date":"2015-03-05","pret":-0.00038,"close":53.29}
{"ticker":"LOGM","date":"2015-03-06","pret":-0.00791,"close":52.43}
{"ticker":"LOGM","date":"2015-03-09","pret":-0.00626,"close":52.96}
{"ticker":"LOGM","date":"2015-03-10","pret":-0.00305,"close":52.76}
{"ticker":"LOGM","date":"2015-03-11","pret":0.0078,"close":53.14}
{"ticker":"LOGM","date":"2015-03-12","pret":0.01317,"close":53.66}
{"ticker":"LOGM","date":"2015-03-13","pret":0.00261,"close":53.32}
{"ticker":"LOGM","date":"2015-03-16","pret":-0.00299,"close":54.52}
{"ticker":"LOGM","date":"2015-03-17","pret":0.01926,"close":54.47}
{"ticker":"LOGM","date":"2015-03-18","pret":-0.00202,"close":55.19}
{"ticker":"LOGM","date":"2015-03-19","pret":0.01079,"close":56.26}
{"ticker":"LOGM","date":"2015-03-20","pret":0.02797,"close":57.21}
{"ticker":"LOGM","date":"2015-03-23","pret":0.01405,"close":57.29}
{"ticker":"LOGM","date":"2015-03-24","pret":-0.00105,"close":57.84}
{"ticker":"LOGM","date":"2015-03-25","pret":0.01507,"close":55.65}
{"ticker":"LOGM","date":"2015-03-26","pret":-0.05151,"close":55.32}
{"ticker":"LOGM","date":"2015-03-27","pret":0.00127,"close":56.05}
{"ticker":"LOGM","date":"2015-03-30","pret":0.01756,"close":56.4}
{"ticker":"LOGM","date":"2015-03-31","pret":-0.00463,"close":55.99}
{"ticker":"LOGM","date":"2015-04-01","pret":-0.0025,"close":55.98}
{"ticker":"LOGM","date":"2015-04-02","pret":0.00322,"close":55.42}
{"ticker":"LOGM","date":"2015-04-06","pret":-0.02163,"close":55.82}
{"ticker":"LOGM","date":"2015-04-07","pret":0.01519,"close":55.67}
{"ticker":"LOGM","date":"2015-04-08","pret":0.00054,"close":56.79}
{"ticker":"LOGM","date":"2015-04-09","pret":0.01796,"close":57.05}
{"ticker":"LOGM","date":"2015-04-10","pret":0.01243,"close":56.78}
{"ticker":"LOGM","date":"2015-04-13","pret":-0.00734,"close":56.8}
{"ticker":"LOGM","date":"2015-04-14","pret":-0.00298,"close":57.12}
{"ticker":"LOGM","date":"2015-04-15","pret":0.00701,"close":57.85}
{"ticker":"LOGM","date":"2015-04-16","pret":0.01232,"close":58.14}
{"ticker":"LOGM","date":"2015-04-17","pret":-0.0064,"close":56.65}
{"ticker":"LOGM","date":"2015-04-20","pret":-0.00994,"close":57.34}
{"ticker":"LOGM","date":"2015-04-21","pret":0.00525,"close":58.35}
{"ticker":"LOGM","date":"2015-04-22","pret":0.02174,"close":58.19}
{"ticker":"LOGM","date":"2015-04-23","pret":-0.00702,"close":58.55}
{"ticker":"LOGM","date":"2015-04-24","pret":0.00958,"close":58.81}
{"ticker":"LOGM","date":"2015-04-27","pret":0.00374,"close":58.14}
{"ticker":"LOGM","date":"2015-04-28","pret":-0.00971,"close":58.62}
{"ticker":"LOGM","date":"2015-04-29","pret":0.12416,"close":66.11}
{"ticker":"LOGM","date":"2015-04-30","pret":-0.00273,"close":64.18}
{"ticker":"LOGM","date":"2015-05-01","pret":-0.02674,"close":63.9}
{"ticker":"LOGM","date":"2015-05-04","pret":-0.01349,"close":64.48}
{"ticker":"LOGM","date":"2015-05-05","pret":0.0152,"close":63.1}
{"ticker":"LOGM","date":"2015-05-06","pret":-0.01142,"close":63.56}
{"ticker":"LOGM","date":"2015-05-07","pret":-0.0011,"close":64.67}
{"ticker":"LOGM","date":"2015-05-08","pret":0.0307,"close":65.09}
{"ticker":"LOGM","date":"2015-05-11","pret":-0.00967,"close":65.31}
{"ticker":"LOGM","date":"2015-05-12","pret":0.00477,"close":64.81}
{"ticker":"LOGM","date":"2015-05-13","pret":-0.00077,"close":64.42}
{"ticker":"LOGM","date":"2015-05-14","pret":-0.00246,"close":65.43}
{"ticker":"LOGM","date":"2015-05-15","pret":0.00553,"close":65.27}
{"ticker":"LOGM","date":"2015-05-18","pret":-0.00522,"close":66.4}
{"ticker":"LOGM","date":"2015-05-19","pret":0.02041,"close":65.27}
{"ticker":"LOGM","date":"2015-05-20","pret":-0.01137,"close":64.99}
{"ticker":"LOGM","date":"2015-05-21","pret":-0.01135,"close":64.97}
{"ticker":"LOGM","date":"2015-05-22","pret":-0.00124,"close":64.66}
{"ticker":"LOGM","date":"2015-05-26","pret":-0.00402,"close":63.95}
{"ticker":"LOGM","date":"2015-05-27","pret":-0.01044,"close":64.42}
{"ticker":"LOGM","date":"2015-05-28","pret":0.00375,"close":64.16}
{"ticker":"LOGM","date":"2015-05-29","pret":0.00358,"close":63.47}
{"ticker":"LOGM","date":"2015-06-01","pret":-0.00436,"close":63.96}
{"ticker":"LOGM","date":"2015-06-02","pret":-0.00329,"close":63.98}
{"ticker":"LOGM","date":"2015-06-03","pret":0.00578,"close":64.47}
{"ticker":"LOGM","date":"2015-06-04","pret":0.00125,"close":63.64}
{"ticker":"LOGM","date":"2015-06-05","pret":-0.01316,"close":63.9}
{"ticker":"LOGM","date":"2015-06-08","pret":0.0022,"close":64.15}
{"ticker":"LOGM","date":"2015-06-09","pret":0.00706,"close":63.59}
{"ticker":"LOGM","date":"2015-06-10","pret":0,"close":64.96}
{"ticker":"LOGM","date":"2015-06-11","pret":0.01658,"close":64.43}
{"ticker":"LOGM","date":"2015-06-12","pret":-0.01035,"close":66.49}
{"ticker":"LOGM","date":"2015-06-15","pret":0.02862,"close":65.66}
{"ticker":"LOGM","date":"2015-06-16","pret":-0.01154,"close":66.58}
{"ticker":"LOGM","date":"2015-06-17","pret":0.01665,"close":66.52}
{"ticker":"LOGM","date":"2015-06-18","pret":0.0009,"close":66.74}
{"ticker":"LOGM","date":"2015-06-19","pret":0.003,"close":66.86}
{"ticker":"LOGM","date":"2015-06-22","pret":0.00492,"close":67.1}
{"ticker":"LOGM","date":"2015-06-23","pret":-0.00567,"close":67.45}
{"ticker":"LOGM","date":"2015-06-24","pret":0.00953,"close":67.14}
{"ticker":"LOGM","date":"2015-06-25","pret":-0.0003,"close":66.98}
{"ticker":"LOGM","date":"2015-06-26","pret":-0.00655,"close":65.19}
{"ticker":"LOGM","date":"2015-06-29","pret":-0.0337,"close":63.46}
{"ticker":"LOGM","date":"2015-06-30","pret":-0.00931,"close":64.49}
{"ticker":"LOGM","date":"2015-07-01","pret":0.00992,"close":64.51}
{"ticker":"LOGM","date":"2015-07-02","pret":-0.00479,"close":63.52}
{"ticker":"LOGM","date":"2015-07-06","pret":-0.02543,"close":62.23}
{"ticker":"LOGM","date":"2015-07-07","pret":-0.01103,"close":62.49}
{"ticker":"LOGM","date":"2015-07-08","pret":-0.0029,"close":61.67}
{"ticker":"LOGM","date":"2015-07-09","pret":0.00691,"close":62.59}
{"ticker":"LOGM","date":"2015-07-10","pret":0.01415,"close":63.21}
{"ticker":"LOGM","date":"2015-07-13","pret":-0.00063,"close":63.94}
{"ticker":"LOGM","date":"2015-07-14","pret":0.01162,"close":64.42}
{"ticker":"LOGM","date":"2015-07-15","pret":0.00374,"close":64.06}
{"ticker":"LOGM","date":"2015-07-16","pret":0.00682,"close":64.7}
{"ticker":"LOGM","date":"2015-07-17","pret":0.00432,"close":64.92}
{"ticker":"LOGM","date":"2015-07-20","pret":0,"close":65.81}
{"ticker":"LOGM","date":"2015-07-21","pret":0.01451,"close":65.75}
{"ticker":"LOGM","date":"2015-07-22","pret":-0.00471,"close":66.2}
{"ticker":"LOGM","date":"2015-07-23","pret":0.01842,"close":65.51}
{"ticker":"LOGM","date":"2015-07-24","pret":0.08717,"close":72.21}
{"ticker":"LOGM","date":"2015-07-27","pret":-0.00936,"close":73.17}
{"ticker":"LOGM","date":"2015-07-28","pret":0.01238,"close":73.79}
{"ticker":"LOGM","date":"2015-07-29","pret":0.00925,"close":73.79}
{"ticker":"LOGM","date":"2015-07-30","pret":-0.01117,"close":73.93}
{"ticker":"LOGM","date":"2015-07-31","pret":0.01292,"close":73.58}
{"ticker":"LOGM","date":"2015-08-03","pret":-0.00637,"close":73.07}
{"ticker":"LOGM","date":"2015-08-04","pret":-0.00655,"close":73.26}
{"ticker":"LOGM","date":"2015-08-05","pret":0.00764,"close":72.94}
{"ticker":"LOGM","date":"2015-08-06","pret":-0.00928,"close":71.3}
{"ticker":"LOGM","date":"2015-08-07","pret":-0.02556,"close":71.19}
{"ticker":"LOGM","date":"2015-08-10","pret":0.00211,"close":71.07}
{"ticker":"LOGM","date":"2015-08-11","pret":-0.01101,"close":69.39}
{"ticker":"LOGM","date":"2015-08-12","pret":-0.02676,"close":69.89}
{"ticker":"LOGM","date":"2015-08-13","pret":0.01849,"close":70.05}
{"ticker":"LOGM","date":"2015-08-14","pret":0.00072,"close":70.66}
{"ticker":"LOGM","date":"2015-08-17","pret":0.00698,"close":71.47}
{"ticker":"LOGM","date":"2015-08-18","pret":0.00947,"close":71.17}
{"ticker":"LOGM","date":"2015-08-19","pret":0.00267,"close":70.35}
{"ticker":"LOGM","date":"2015-08-20","pret":-0.02156,"close":66.55}
{"ticker":"LOGM","date":"2015-08-21","pret":-0.06655,"close":65.22}
{"ticker":"LOGM","date":"2015-08-24","pret":-0.05675,"close":61.14}
{"ticker":"LOGM","date":"2015-08-25","pret":0.02531,"close":60.29}
{"ticker":"LOGM","date":"2015-08-26","pret":-0.02271,"close":62.08}
{"ticker":"LOGM","date":"2015-08-27","pret":0.01716,"close":64.39}
{"ticker":"LOGM","date":"2015-08-28","pret":0.03929,"close":64.52}
{"ticker":"LOGM","date":"2015-08-31","pret":-0.02602,"close":62.34}
{"ticker":"LOGM","date":"2015-09-01","pret":-0.04691,"close":61.25}
{"ticker":"LOGM","date":"2015-09-02","pret":0.02148,"close":63.34}
{"ticker":"LOGM","date":"2015-09-03","pret":0.01692,"close":61.81}
{"ticker":"LOGM","date":"2015-09-04","pret":-0.03725,"close":60.42}
{"ticker":"LOGM","date":"2015-09-08","pret":0.01823,"close":62.38}
{"ticker":"LOGM","date":"2015-09-09","pret":0.016,"close":62.62}
{"ticker":"LOGM","date":"2015-09-10","pret":-0.00701,"close":62.48}
{"ticker":"LOGM","date":"2015-09-11","pret":-0.00803,"close":63.04}
{"ticker":"LOGM","date":"2015-09-14","pret":0.01726,"close":62.71}
{"ticker":"LOGM","date":"2015-09-15","pret":-0.00731,"close":63.65}
{"ticker":"LOGM","date":"2015-09-16","pret":0.0174,"close":63.98}
{"ticker":"LOGM","date":"2015-09-17","pret":-0.00031,"close":64.81}
{"ticker":"LOGM","date":"2015-09-18","pret":0,"close":64.57}
{"ticker":"LOGM","date":"2015-09-21","pret":0.01942,"close":64.92}
{"ticker":"LOGM","date":"2015-09-22","pret":-0.0127,"close":64.21}
{"ticker":"LOGM","date":"2015-09-23","pret":0.00714,"close":67.56}
{"ticker":"LOGM","date":"2015-09-24","pret":0.03227,"close":67.48}
{"ticker":"LOGM","date":"2015-09-25","pret":0.02134,"close":65.97}
{"ticker":"LOGM","date":"2015-09-28","pret":-0.04116,"close":63.57}
{"ticker":"LOGM","date":"2015-09-29","pret":-0.03025,"close":65.5}
{"ticker":"LOGM","date":"2015-09-30","pret":0.04224,"close":68.16}
{"ticker":"LOGM","date":"2015-10-01","pret":0.02828,"close":67.93}
{"ticker":"LOGM","date":"2015-10-02","pret":-0.01687,"close":67.84}
{"ticker":"LOGM","date":"2015-10-05","pret":0.02009,"close":69.42}
{"ticker":"LOGM","date":"2015-10-06","pret":0.0164,"close":68.89}
{"ticker":"LOGM","date":"2015-10-07","pret":-0.0065,"close":70.66}
{"ticker":"LOGM","date":"2015-10-08","pret":0.02418,"close":71.2}
{"ticker":"LOGM","date":"2015-10-09","pret":-0.00752,"close":68}
{"ticker":"LOGM","date":"2015-10-12","pret":-0.02568,"close":69.61}
{"ticker":"LOGM","date":"2015-10-13","pret":0.0135,"close":67.85}
{"ticker":"LOGM","date":"2015-10-14","pret":-0.02497,"close":67.06}
{"ticker":"LOGM","date":"2015-10-15","pret":-0.0037,"close":68.35}
{"ticker":"LOGM","date":"2015-10-16","pret":0.01852,"close":68.48}
{"ticker":"LOGM","date":"2015-10-19","pret":-0.0054,"close":69.49}
{"ticker":"LOGM","date":"2015-10-20","pret":0.02688,"close":69.59}
{"ticker":"LOGM","date":"2015-10-21","pret":-0.00802,"close":68.12}
{"ticker":"LOGM","date":"2015-10-22","pret":-0.01055,"close":69.75}
{"ticker":"LOGM","date":"2015-10-23","pret":0.05853,"close":68.71}
{"ticker":"LOGM","date":"2015-10-26","pret":-0.06246,"close":66.83}
{"ticker":"LOGM","date":"2015-10-27","pret":-0.02915,"close":66.85}
{"ticker":"LOGM","date":"2015-10-28","pret":0.0033,"close":68.15}
{"ticker":"LOGM","date":"2015-10-29","pret":0.01853,"close":67.4}
{"ticker":"LOGM","date":"2015-10-30","pret":-0.01078,"close":67.36}
{"ticker":"LOGM","date":"2015-11-02","pret":0.00163,"close":69.01}
{"ticker":"LOGM","date":"2015-11-03","pret":0.02098,"close":68.85}
{"ticker":"LOGM","date":"2015-11-04","pret":0.00203,"close":71.09}
{"ticker":"LOGM","date":"2015-11-05","pret":0.02997,"close":70.69}
{"ticker":"LOGM","date":"2015-11-06","pret":-0.01103,"close":71.53}
{"ticker":"LOGM","date":"2015-11-09","pret":0.01565,"close":71.75}
{"ticker":"LOGM","date":"2015-11-10","pret":-0.00196,"close":71.46}
{"ticker":"LOGM","date":"2015-11-11","pret":0.0035,"close":72.71}
{"ticker":"LOGM","date":"2015-11-12","pret":0.01456,"close":73.12}
{"ticker":"LOGM","date":"2015-11-13","pret":0.00727,"close":71.13}
{"ticker":"LOGM","date":"2015-11-16","pret":-0.0311,"close":70.84}
{"ticker":"LOGM","date":"2015-11-17","pret":0.00169,"close":70.21}
{"ticker":"LOGM","date":"2015-11-18","pret":-0.00962,"close":71.5}
{"ticker":"LOGM","date":"2015-11-19","pret":0.01719,"close":71.94}
{"ticker":"LOGM","date":"2015-11-20","pret":0.01319,"close":72.15}
{"ticker":"LOGM","date":"2015-11-23","pret":-0.00761,"close":71.27}
{"ticker":"LOGM","date":"2015-11-24","pret":-0.01399,"close":71.48}
{"ticker":"LOGM","date":"2015-11-25","pret":0.00702,"close":72.26}
{"ticker":"LOGM","date":"2015-11-26"}
{"ticker":"LOGM","date":"2015-11-27","pret":0.00961,"close":72.05}
{"ticker":"LOGM","date":"2015-11-30","pret":-0.00083,"close":71.42}
{"ticker":"LOGM","date":"2015-12-01","pret":-0.00626,"close":71.62}
{"ticker":"LOGM","date":"2015-12-02","pret":0,"close":72.04}
{"ticker":"LOGM","date":"2015-12-03","pret":0.00668,"close":70.14}
{"ticker":"LOGM","date":"2015-12-04","pret":-0.02527,"close":70.43}
{"ticker":"LOGM","date":"2015-12-07","pret":-0.00085,"close":71.15}
{"ticker":"LOGM","date":"2015-12-08","pret":0.00497,"close":72.14}
{"ticker":"LOGM","date":"2015-12-09","pret":0.01657,"close":69.45}
{"ticker":"LOGM","date":"2015-12-10","pret":-0.03544,"close":68.81}
{"ticker":"LOGM","date":"2015-12-11","pret":-0.02262,"close":66.95}
{"ticker":"LOGM","date":"2015-12-14","pret":-0.01352,"close":66.57}
{"ticker":"LOGM","date":"2015-12-15","pret":0.00045,"close":67.69}
{"ticker":"LOGM","date":"2015-12-16","pret":0.01676,"close":67.53}
{"ticker":"LOGM","date":"2015-12-17"}
{"ticker":"LOGM","date":"2015-12-18","pret":-0.00472,"close":66.45}
{"ticker":"LOGM","date":"2015-12-21","pret":-0.01309,"close":67.97}
{"ticker":"LOGM","date":"2015-12-22","pret":0.0225,"close":68.6}
{"ticker":"LOGM","date":"2015-12-23","pret":0.00802,"close":68.36}
{"ticker":"LOGM","date":"2015-12-24","pret":-0.00626,"close":68.8}
{"ticker":"LOGM","date":"2015-12-28","pret":0.00015,"close":69.15}
{"ticker":"LOGM","date":"2015-12-29","pret":0.01609,"close":69.88}
{"ticker":"LOGM","date":"2015-12-30","pret":0.00187,"close":68.89}
{"ticker":"LOGM","date":"2015-12-31","pret":-0.01416,"close":67.1}
{"ticker":"LOGM","date":"2016-01-04","pret":-0.04145,"close":61.55}
{"ticker":"LOGM","date":"2016-01-05","pret":-0.06502,"close":60.4}
{"ticker":"LOPE","date":"2015-01-02","pret":0.00512,"close":45.58}
{"ticker":"LOPE","date":"2015-01-05","pret":-0.03486,"close":45.34}
{"ticker":"LOPE","date":"2015-01-06","pret":0.01183,"close":44.56}
{"ticker":"LOPE","date":"2015-01-07","pret":-0.02268,"close":44.9}
{"ticker":"LOPE","date":"2015-01-08","pret":0.002,"close":44.9}
{"ticker":"LOPE","date":"2015-01-09","pret":-0.00089,"close":44.14}
{"ticker":"LOPE","date":"2015-01-12","pret":-0.01841,"close":43.94}
{"ticker":"LOPE","date":"2015-01-13","pret":0.00542,"close":44.59}
{"ticker":"LOPE","date":"2015-01-14","pret":-0.00452,"close":43.95}
{"ticker":"LOPE","date":"2015-01-15","pret":-0.00295,"close":43.09}
{"ticker":"LOPE","date":"2015-01-16","pret":-0.02576,"close":43.35}
{"ticker":"LOPE","date":"2015-01-20","pret":0.00743,"close":43.07}
{"ticker":"LOPE","date":"2015-01-21","pret":-0.00813,"close":43.65}
{"ticker":"LOPE","date":"2015-01-22","pret":0.02578,"close":44.65}
{"ticker":"LOPE","date":"2015-01-23","pret":0.01533,"close":44.73}
{"ticker":"LOPE","date":"2015-01-26","pret":0,"close":44.92}
{"ticker":"LOPE","date":"2015-01-27","pret":-0.00831,"close":44.56}
{"ticker":"LOPE","date":"2015-01-28","pret":0.01322,"close":44.29}
{"ticker":"LOPE","date":"2015-01-29","pret":-0.01322,"close":45.06}
{"ticker":"LOPE","date":"2015-01-30","pret":0.011,"close":43.82}
{"ticker":"LOPE","date":"2015-02-02","pret":-0.01847,"close":44.2}
{"ticker":"LOPE","date":"2015-02-03","pret":0.01265,"close":45.45}
{"ticker":"LOPE","date":"2015-02-04","pret":0.01227,"close":44.84}
{"ticker":"LOPE","date":"2015-02-05","pret":0,"close":45.41}
{"ticker":"LOPE","date":"2015-02-06","pret":0.00354,"close":44.05}
{"ticker":"LOPE","date":"2015-02-09","pret":-0.02846,"close":44.18}
{"ticker":"LOPE","date":"2015-02-10","pret":0.00973,"close":43.86}
{"ticker":"LOPE","date":"2015-02-11","pret":-0.01634,"close":43.99}
{"ticker":"LOPE","date":"2015-02-12","pret":0.01589,"close":44.59}
{"ticker":"LOPE","date":"2015-02-13","pret":0.00763,"close":44.75}
{"ticker":"LOPE","date":"2015-02-17","pret":0.00402,"close":44.61}
{"ticker":"LOPE","date":"2015-02-18","pret":-0.00894,"close":45.4}
{"ticker":"LOPE","date":"2015-02-19","pret":0.03118,"close":46.95}
{"ticker":"LOPE","date":"2015-02-20","pret":0.02452,"close":46.68}
{"ticker":"LOPE","date":"2015-02-23","pret":-0.01498,"close":46.09}
{"ticker":"LOPE","date":"2015-02-24","pret":-0.00606,"close":46.35}
{"ticker":"LOPE","date":"2015-02-25","pret":0.00562,"close":46.43}
{"ticker":"LOPE","date":"2015-02-26","pret":-0.00173,"close":46.41}
{"ticker":"LOPE","date":"2015-02-27","pret":-0.00108,"close":45.86}
{"ticker":"LOPE","date":"2015-03-02","pret":-0.00978,"close":46.11}
{"ticker":"LOPE","date":"2015-03-03","pret":0.00371,"close":45.3}
{"ticker":"LOPE","date":"2015-03-04","pret":-0.02067,"close":45.05}
{"ticker":"LOPE","date":"2015-03-05","pret":-0.00133,"close":44.91}
{"ticker":"LOPE","date":"2015-03-06","pret":-0.00849,"close":44.36}
{"ticker":"LOPE","date":"2015-03-09","pret":-0.00225,"close":44.65}
{"ticker":"LOPE","date":"2015-03-10","pret":-0.00406,"close":44.23}
{"ticker":"LOPE","date":"2015-03-11","pret":-0.00271,"close":44.13}
{"ticker":"LOPE","date":"2015-03-12","pret":0.00136,"close":45.89}
{"ticker":"LOPE","date":"2015-03-13","pret":0.03314,"close":45.31}
{"ticker":"LOPE","date":"2015-03-16","pret":-0.00109,"close":45.35}
{"ticker":"LOPE","date":"2015-03-17","pret":-0.01168,"close":45.56}
{"ticker":"LOPE","date":"2015-03-18","pret":0.00354,"close":45.75}
{"ticker":"LOPE","date":"2015-03-19","pret":0.00967,"close":45.47}
{"ticker":"LOPE","date":"2015-03-20","pret":-0.00285,"close":45.14}
{"ticker":"LOPE","date":"2015-03-23","pret":-0.01258,"close":45.51}
{"ticker":"LOPE","date":"2015-03-24","pret":0.01126,"close":45.86}
{"ticker":"LOPE","date":"2015-03-25","pret":0,"close":44.07}
{"ticker":"LOPE","date":"2015-03-26","pret":-0.04033,"close":43.58}
{"ticker":"LOPE","date":"2015-03-27","pret":-0.00573,"close":43.69}
{"ticker":"LOPE","date":"2015-03-30","pret":0.00847,"close":43.36}
{"ticker":"LOPE","date":"2015-03-31","pret":-0.01262,"close":43.3}
{"ticker":"LOPE","date":"2015-04-01","pret":-0.00023,"close":43.8}
{"ticker":"LOPE","date":"2015-04-02","pret":0.00942,"close":44.09}
{"ticker":"LOPE","date":"2015-04-06","pret":0.00297,"close":43.88}
{"ticker":"LOPE","date":"2015-04-07","pret":0.00114,"close":43.64}
{"ticker":"LOPE","date":"2015-04-08","pret":-0.00388,"close":43.49}
{"ticker":"LOPE","date":"2015-04-09","pret":-0.00298,"close":43.25}
{"ticker":"LOPE","date":"2015-04-10","pret":-0.00161,"close":43.18}
{"ticker":"LOPE","date":"2015-04-13","pret":-0.00808,"close":42.98}
{"ticker":"LOPE","date":"2015-04-14","pret":-0.00464,"close":42.83}
{"ticker":"LOPE","date":"2015-04-15","pret":0.0007,"close":44.01}
{"ticker":"LOPE","date":"2015-04-16","pret":0.02231,"close":44.81}
{"ticker":"LOPE","date":"2015-04-17","pret":0.01063,"close":44.5}
{"ticker":"LOPE","date":"2015-04-20","pret":0.00471,"close":45.04}
{"ticker":"LOPE","date":"2015-04-21","pret":0.01091,"close":44.8}
{"ticker":"LOPE","date":"2015-04-22","pret":-0.00734,"close":44.69}
{"ticker":"LOPE","date":"2015-04-23","pret":-0.00402,"close":45.65}
{"ticker":"LOPE","date":"2015-04-24","pret":0.01887,"close":45.11}
{"ticker":"LOPE","date":"2015-04-27","pret":-0.00883,"close":44.45}
{"ticker":"LOPE","date":"2015-04-28","pret":-0.0125,"close":44.75}
{"ticker":"LOPE","date":"2015-04-29","pret":0.00269,"close":44}
{"ticker":"LOPE","date":"2015-04-30","pret":0.01512,"close":45.28}
{"ticker":"LOPE","date":"2015-05-01","pret":0.00022,"close":43.17}
{"ticker":"LOPE","date":"2015-05-04","pret":-0.05091,"close":43.19}
{"ticker":"LOPE","date":"2015-05-05","pret":0.00394,"close":43.04}
{"ticker":"LOPE","date":"2015-05-06","pret":0.00116,"close":42.59}
{"ticker":"LOPE","date":"2015-05-07","pret":-0.01395,"close":43.24}
{"ticker":"LOPE","date":"2015-05-08","pret":0.0204,"close":43.54}
{"ticker":"LOPE","date":"2015-05-11","pret":0.00046,"close":42.91}
{"ticker":"LOPE","date":"2015-05-12","pret":-0.01525,"close":42.3}
{"ticker":"LOPE","date":"2015-05-13","pret":-0.0162,"close":42.41}
{"ticker":"LOPE","date":"2015-05-14","pret":0.0059,"close":42.67}
{"ticker":"LOPE","date":"2015-05-15","pret":0.00493,"close":42.26}
{"ticker":"LOPE","date":"2015-05-18","pret":-0.01676,"close":42.65}
{"ticker":"LOPE","date":"2015-05-19","pret":0.01254,"close":42.83}
{"ticker":"LOPE","date":"2015-05-20","pret":0.01099,"close":42.75}
{"ticker":"LOPE","date":"2015-05-21","pret":-0.01028,"close":42.78}
{"ticker":"LOPE","date":"2015-05-22","pret":0.00235,"close":42.52}
{"ticker":"LOPE","date":"2015-05-26","pret":-0.00305,"close":41.9}
{"ticker":"LOPE","date":"2015-05-27","pret":-0.01278,"close":42.87}
{"ticker":"LOPE","date":"2015-05-28","pret":0.0156,"close":42.51}
{"ticker":"LOPE","date":"2015-05-29","pret":-0.0073,"close":42.71}
{"ticker":"LOPE","date":"2015-06-01","pret":0.01104,"close":43}
{"ticker":"LOPE","date":"2015-06-02","pret":0.0028,"close":42.87}
{"ticker":"LOPE","date":"2015-06-03","pret":0.00023,"close":42.72}
{"ticker":"LOPE","date":"2015-06-04","pret":-0.01266,"close":41.91}
{"ticker":"LOPE","date":"2015-06-05","pret":-0.01091,"close":42.79}
{"ticker":"LOPE","date":"2015-06-08","pret":0.01491,"close":41.92}
{"ticker":"LOPE","date":"2015-06-09","pret":-0.01443,"close":42.25}
{"ticker":"LOPE","date":"2015-06-10","pret":0.00878,"close":42.39}
{"ticker":"LOPE","date":"2015-06-11","pret":0.00142,"close":42.66}
{"ticker":"LOPE","date":"2015-06-12","pret":0.00612,"close":43}
{"ticker":"LOPE","date":"2015-06-15","pret":-0.00164,"close":42.72}
{"ticker":"LOPE","date":"2015-06-16","pret":0.00024,"close":43.17}
{"ticker":"LOPE","date":"2015-06-17","pret":0.01492,"close":43.1}
{"ticker":"LOPE","date":"2015-06-18","pret":-0.00301,"close":43.44}
{"ticker":"LOPE","date":"2015-06-19","pret":0.0037,"close":43.8}
{"ticker":"LOPE","date":"2015-06-22","pret":0.01514,"close":43.52}
{"ticker":"LOPE","date":"2015-06-23","pret":-0.01053,"close":43.7}
{"ticker":"LOPE","date":"2015-06-24","pret":0.00665,"close":43.34}
{"ticker":"LOPE","date":"2015-06-25","pret":-0.00504,"close":43.92}
{"ticker":"LOPE","date":"2015-06-26","pret":0.01233,"close":43.94}
{"ticker":"LOPE","date":"2015-06-29","pret":-0.00706,"close":42.76}
{"ticker":"LOPE","date":"2015-06-30","pret":-0.02312,"close":42.4}
{"ticker":"LOPE","date":"2015-07-01","pret":-0.0061,"close":42.74}
{"ticker":"LOPE","date":"2015-07-02","pret":0.00797,"close":42.77}
{"ticker":"LOPE","date":"2015-07-06","pret":-0.01387,"close":42.88}
{"ticker":"LOPE","date":"2015-07-07","pret":0.01736,"close":42.56}
{"ticker":"LOPE","date":"2015-07-08","pret":-0.01618,"close":42.18}
{"ticker":"LOPE","date":"2015-07-09","pret":0.00754,"close":42.8}
{"ticker":"LOPE","date":"2015-07-10","pret":0.01583,"close":43.59}
{"ticker":"LOPE","date":"2015-07-13","pret":0.0069,"close":43.65}
{"ticker":"LOPE","date":"2015-07-14","pret":-0.00345,"close":43.27}
{"ticker":"LOPE","date":"2015-07-15","pret":-0.00115,"close":43.38}
{"ticker":"LOPE","date":"2015-07-16","pret":0.0078,"close":44.45}
{"ticker":"LOPE","date":"2015-07-17","pret":0.01723,"close":44.37}
{"ticker":"LOPE","date":"2015-07-20","pret":-0.0009,"close":44.9}
{"ticker":"LOPE","date":"2015-07-21","pret":0.00762,"close":44.1}
{"ticker":"LOPE","date":"2015-07-22","pret":-0.01756,"close":44.4}
{"ticker":"LOPE","date":"2015-07-23","pret":0.01017,"close":44.2}
{"ticker":"LOPE","date":"2015-07-24","pret":-0.00972,"close":43.75}
{"ticker":"LOPE","date":"2015-07-27","pret":-0.01188,"close":43.11}
{"ticker":"LOPE","date":"2015-07-28","pret":-0.00553,"close":42.92}
{"ticker":"LOPE","date":"2015-07-29","pret":-0.00742,"close":44.07}
{"ticker":"LOPE","date":"2015-07-30","pret":0.01685,"close":43.37}
{"ticker":"LOPE","date":"2015-07-31","pret":-0.00137,"close":43.43}
{"ticker":"LOPE","date":"2015-08-03","pret":-0.0099,"close":43.16}
{"ticker":"LOPE","date":"2015-08-04","pret":0.00485,"close":43}
{"ticker":"LOPE","date":"2015-08-05","pret":-0.003,"close":43.28}
{"ticker":"LOPE","date":"2015-08-06","pret":-0.00023,"close":42.73}
{"ticker":"LOPE","date":"2015-08-07","pret":-0.0189,"close":42.08}
{"ticker":"LOPE","date":"2015-08-10","pret":-0.00236,"close":42.59}
{"ticker":"LOPE","date":"2015-08-11","pret":-0.03214,"close":39.84}
{"ticker":"LOPE","date":"2015-08-12","pret":-0.02894,"close":39.72}
{"ticker":"LOPE","date":"2015-08-13","pret":-0.00908,"close":39.52}
{"ticker":"LOPE","date":"2015-08-14","pret":-0.00381,"close":39.22}
{"ticker":"LOPE","date":"2015-08-17","pret":-0.00407,"close":39.52}
{"ticker":"LOPE","date":"2015-08-18","pret":0.00331,"close":38.6}
{"ticker":"LOPE","date":"2015-08-19","pret":-0.02629,"close":37.12}
{"ticker":"LOPE","date":"2015-08-20","pret":-0.03562,"close":36.97}
{"ticker":"LOPE","date":"2015-08-21","pret":-0.01775,"close":37.2}
{"ticker":"LOPE","date":"2015-08-24","pret":-0.01863,"close":36.5}
{"ticker":"LOPE","date":"2015-08-25","pret":0.05514,"close":35.9}
{"ticker":"LOPE","date":"2015-08-26","pret":-0.0291,"close":36.49}
{"ticker":"LOPE","date":"2015-08-27","pret":0.00191,"close":37.29}
{"ticker":"LOPE","date":"2015-08-28","pret":0.01732,"close":37.48}
{"ticker":"LOPE","date":"2015-08-31","pret":-0.00027,"close":36.96}
{"ticker":"LOPE","date":"2015-09-01","pret":-0.02362,"close":36.56}
{"ticker":"LOPE","date":"2015-09-02","pret":0.01391,"close":36.87}
{"ticker":"LOPE","date":"2015-09-03","pret":0.00135,"close":37.13}
{"ticker":"LOPE","date":"2015-09-04","pret":-0.00842,"close":37.05}
{"ticker":"LOPE","date":"2015-09-08","pret":0.02319,"close":37.73}
{"ticker":"LOPE","date":"2015-09-09","pret":0.01692,"close":37.85}
{"ticker":"LOPE","date":"2015-09-10","pret":-0.01001,"close":37.24}
{"ticker":"LOPE","date":"2015-09-11","pret":-0.0206,"close":38.01}
{"ticker":"LOPE","date":"2015-09-14","pret":0.02719,"close":37.01}
{"ticker":"LOPE","date":"2015-09-15","pret":-0.02746,"close":37.3}
{"ticker":"LOPE","date":"2015-09-16","pret":0.00727,"close":37.92}
{"ticker":"LOPE","date":"2015-09-17","pret":0.01782,"close":37.68}
{"ticker":"LOPE","date":"2015-09-18","pret":-0.02401,"close":37.56}
{"ticker":"LOPE","date":"2015-09-21","pret":0.01661,"close":37.67}
{"ticker":"LOPE","date":"2015-09-22","pret":-0.00693,"close":37.88}
{"ticker":"LOPE","date":"2015-09-23","pret":0.01645,"close":38.28}
{"ticker":"LOPE","date":"2015-09-24","pret":-0.00132,"close":38.29}
{"ticker":"LOPE","date":"2015-09-25","pret":0.03774,"close":38.28}
{"ticker":"LOPE","date":"2015-09-28","pret":-0.03327,"close":37.64}
{"ticker":"LOPE","date":"2015-09-29","pret":-0.01187,"close":37.69}
{"ticker":"LOPE","date":"2015-09-30","pret":0.00872,"close":37.99}
{"ticker":"LOPE","date":"2015-10-01","pret":0.00315,"close":37.31}
{"ticker":"LOPE","date":"2015-10-02","pret":-0.02846,"close":37.7}
{"ticker":"LOPE","date":"2015-10-05","pret":0.02373,"close":38.62}
{"ticker":"LOPE","date":"2015-10-06","pret":0.0175,"close":38.89}
{"ticker":"LOPE","date":"2015-10-07","pret":0.01158,"close":39.48}
{"ticker":"LOPE","date":"2015-10-08","pret":0.00816,"close":39.95}
{"ticker":"LOPE","date":"2015-10-09","pret":0.01362,"close":40.42}
{"ticker":"LOPE","date":"2015-10-12","pret":0.01417,"close":40.44}
{"ticker":"LOPE","date":"2015-10-13","pret":-0.0052,"close":40.14}
{"ticker":"LOPE","date":"2015-10-14","pret":-0.00273,"close":39.09}
{"ticker":"LOPE","date":"2015-10-15","pret":-0.0224,"close":39.01}
{"ticker":"LOPE","date":"2015-10-16","pret":-0.00331,"close":39.2}
{"ticker":"LOPE","date":"2015-10-19","pret":-0.00153,"close":39.39}
{"ticker":"LOPE","date":"2015-10-20","pret":0.00967,"close":40.13}
{"ticker":"LOPE","date":"2015-10-21","pret":0.01708,"close":38.66}
{"ticker":"LOPE","date":"2015-10-22","pret":-0.03781,"close":38.15}
{"ticker":"LOPE","date":"2015-10-23","pret":-0.00311,"close":39.39}
{"ticker":"LOPE","date":"2015-10-26","pret":0.02409,"close":39.02}
{"ticker":"LOPE","date":"2015-10-27","pret":-0.01634,"close":38.01}
{"ticker":"LOPE","date":"2015-10-28","pret":-0.02318,"close":38.65}
{"ticker":"LOPE","date":"2015-10-29","pret":0.02677,"close":40.73}
{"ticker":"LOPE","date":"2015-10-30","pret":0.04929,"close":41.56}
{"ticker":"LOPE","date":"2015-11-02","pret":0.00754,"close":41.31}
{"ticker":"LOPE","date":"2015-11-03","pret":0,"close":41.41}
{"ticker":"LOPE","date":"2015-11-04","pret":0.00242,"close":41.16}
{"ticker":"LOPE","date":"2015-11-05","pret":-0.00582,"close":40.93}
{"ticker":"LOPE","date":"2015-11-06","pret":-0.00953,"close":41.28}
{"ticker":"LOPE","date":"2015-11-09","pret":0.01292,"close":40.22}
{"ticker":"LOPE","date":"2015-11-10","pret":-0.02951,"close":40.16}
{"ticker":"LOPE","date":"2015-11-11","pret":0.00274,"close":39.76}
{"ticker":"LOPE","date":"2015-11-12","pret":-0.01303,"close":38.47}
{"ticker":"LOPE","date":"2015-11-13","pret":-0.03698,"close":38.01}
{"ticker":"LOPE","date":"2015-11-16","pret":-0.00183,"close":38.65}
{"ticker":"LOPE","date":"2015-11-17","pret":0.01406,"close":38.77}
{"ticker":"LOPE","date":"2015-11-18","pret":0.00258,"close":39.12}
{"ticker":"LOPE","date":"2015-11-19","pret":0.00745,"close":38.71}
{"ticker":"LOPE","date":"2015-11-20","pret":-0.00462,"close":39.07}
{"ticker":"LOPE","date":"2015-11-23","pret":0.00666,"close":38.94}
{"ticker":"LOPE","date":"2015-11-24","pret":-0.01259,"close":39.79}
{"ticker":"LOPE","date":"2015-11-25","pret":0.0283,"close":39.63}
{"ticker":"LOPE","date":"2015-11-26"}
{"ticker":"LOPE","date":"2015-11-27","pret":-0.00201,"close":39.61}
{"ticker":"LOPE","date":"2015-11-30","pret":0.00352,"close":39.62}
{"ticker":"LOPE","date":"2015-12-01","pret":-0.00528,"close":39.44}
{"ticker":"LOPE","date":"2015-12-02","pret":-0.0076,"close":38.66}
{"ticker":"LOPE","date":"2015-12-03","pret":-0.01899,"close":38.38}
{"ticker":"LOPE","date":"2015-12-04","pret":-0.00311,"close":38.96}
{"ticker":"LOPE","date":"2015-12-07","pret":0.0124,"close":38.42}
{"ticker":"LOPE","date":"2015-12-08","pret":-0.01787,"close":37.75}
{"ticker":"LOPE","date":"2015-12-09","pret":-0.02006,"close":37.67}
{"ticker":"LOPE","date":"2015-12-10","pret":-0.00428,"close":38.38}
{"ticker":"LOPE","date":"2015-12-11","pret":0.00986,"close":38.22}
{"ticker":"LOPE","date":"2015-12-14","pret":0.01474,"close":38.57}
{"ticker":"LOPE","date":"2015-12-15","pret":0.01736,"close":38.95}
{"ticker":"LOPE","date":"2015-12-16","pret":0.01022,"close":39.55}
{"ticker":"LOPE","date":"2015-12-17"}
{"ticker":"LOPE","date":"2015-12-18","pret":-0.00254,"close":38.46}
{"ticker":"LOPE","date":"2015-12-21","pret":-0.01412,"close":38.61}
{"ticker":"LOPE","date":"2015-12-22","pret":0.00052,"close":39.25}
{"ticker":"LOPE","date":"2015-12-23","pret":0.01894,"close":40.24}
{"ticker":"LOPE","date":"2015-12-24","pret":0.02082,"close":40.07}
{"ticker":"LOPE","date":"2015-12-28","pret":-0.00673,"close":40.5}
{"ticker":"LOPE","date":"2015-12-29","pret":0.01661,"close":40.74}
{"ticker":"LOPE","date":"2015-12-30","pret":0.00221,"close":40.56}
{"ticker":"LOPE","date":"2015-12-31","pret":-0.01135,"close":40.12}
{"ticker":"LOPE","date":"2016-01-04","pret":-0.01853,"close":38.58}
{"ticker":"LOPE","date":"2016-01-05","pret":-0.0243,"close":38.27}
{"ticker":"LORL","date":"2015-01-02","pret":-0.00956,"close":78.1}
{"ticker":"LORL","date":"2015-01-05","pret":-0.01875,"close":77.51}
{"ticker":"LORL","date":"2015-01-06","pret":-0.00193,"close":76.67}
{"ticker":"LORL","date":"2015-01-07","pret":-0.00751,"close":77.2}
{"ticker":"LORL","date":"2015-01-08","pret":0.01125,"close":78.22}
{"ticker":"LORL","date":"2015-01-09","pret":0.00334,"close":78.35}
{"ticker":"LORL","date":"2015-01-12","pret":-0.04092,"close":75.44}
{"ticker":"LORL","date":"2015-01-13","pret":0.01707,"close":74.5}
{"ticker":"LORL","date":"2015-01-14","pret":-0.02619,"close":75.89}
{"ticker":"LORL","date":"2015-01-15","pret":0.0233,"close":74.17}
{"ticker":"LORL","date":"2015-01-16","pret":-0.02653,"close":75.75}
{"ticker":"LORL","date":"2015-01-20","pret":0.02258,"close":73.25}
{"ticker":"LORL","date":"2015-01-21","pret":-0.03783,"close":72.65}
{"ticker":"LORL","date":"2015-01-22","pret":-0.00151,"close":73.86}
{"ticker":"LORL","date":"2015-01-23","pret":0.01541,"close":74.53}
{"ticker":"LORL","date":"2015-01-26","pret":-0.0019,"close":74.22}
{"ticker":"LORL","date":"2015-01-27","pret":-0.00217,"close":73.4}
{"ticker":"LORL","date":"2015-01-28","pret":0.00244,"close":72.36}
{"ticker":"LORL","date":"2015-01-29","pret":-0.02358,"close":73}
{"ticker":"LORL","date":"2015-01-30","pret":0.0065,"close":71.91}
{"ticker":"LORL","date":"2015-02-02","pret":-0.01682,"close":71.69}
{"ticker":"LORL","date":"2015-02-03","pret":0.00378,"close":72.64}
{"ticker":"LORL","date":"2015-02-04","pret":0.00779,"close":71.76}
{"ticker":"LORL","date":"2015-02-05","pret":-0.00111,"close":73.14}
{"ticker":"LORL","date":"2015-02-06","pret":0.01692,"close":72.99}
{"ticker":"LORL","date":"2015-02-09","pret":-0.01111,"close":72.48}
{"ticker":"LORL","date":"2015-02-10","pret":0.00041,"close":72.14}
{"ticker":"LORL","date":"2015-02-11","pret":-0.00553,"close":71.91}
{"ticker":"LORL","date":"2015-02-12","pret":0.00097,"close":71.79}
{"ticker":"LORL","date":"2015-02-13","pret":-0.00625,"close":71.94}
{"ticker":"LORL","date":"2015-02-17","pret":0.00473,"close":72.19}
{"ticker":"LORL","date":"2015-02-18","pret":0.00208,"close":72.34}
{"ticker":"LORL","date":"2015-02-19","pret":0.00194,"close":72.37}
{"ticker":"LORL","date":"2015-02-20","pret":0.00276,"close":72.67}
{"ticker":"LORL","date":"2015-02-23","pret":0.00399,"close":72.62}
{"ticker":"LORL","date":"2015-02-24","pret":-0.01021,"close":71.41}
{"ticker":"LORL","date":"2015-02-25","pret":-0.00153,"close":71.75}
{"ticker":"LORL","date":"2015-02-26","pret":-0.00655,"close":71.37}
{"ticker":"LORL","date":"2015-02-27","pret":-0.00378,"close":71.13}
{"ticker":"LORL","date":"2015-03-02","pret":-0.00014,"close":71.24}
{"ticker":"LORL","date":"2015-03-03","pret":0.00964,"close":71.35}
{"ticker":"LORL","date":"2015-03-04","pret":-0.00837,"close":71.42}
{"ticker":"LORL","date":"2015-03-05","pret":-0.00014,"close":71.71}
{"ticker":"LORL","date":"2015-03-06","pret":-0.0014,"close":71.68}
{"ticker":"LORL","date":"2015-03-09","pret":0.01725,"close":72.65}
{"ticker":"LORL","date":"2015-03-10","pret":-0.00359,"close":71.11}
{"ticker":"LORL","date":"2015-03-11","pret":-0.01072,"close":71.17}
{"ticker":"LORL","date":"2015-03-12","pret":0.00363,"close":72.29}
{"ticker":"LORL","date":"2015-03-13","pret":0.00112,"close":69.4}
{"ticker":"LORL","date":"2015-03-16","pret":-0.03256,"close":69.3}
{"ticker":"LORL","date":"2015-03-17","pret":-0.00288,"close":69}
{"ticker":"LORL","date":"2015-03-18","pret":-0.00695,"close":69.02}
{"ticker":"LORL","date":"2015-03-19","pret":0.00319,"close":68.42}
{"ticker":"LORL","date":"2015-03-20","pret":-0.00377,"close":67.11}
{"ticker":"LORL","date":"2015-03-23","pret":-0.02547,"close":68.84}
{"ticker":"LORL","date":"2015-03-24","pret":0.02968,"close":68.4}
{"ticker":"LORL","date":"2015-03-25","pret":-0.0118,"close":66.09}
{"ticker":"LORL","date":"2015-03-26","pret":-0.03822,"close":68.41}
{"ticker":"LORL","date":"2015-03-27","pret":0.03793,"close":68.43}
{"ticker":"LORL","date":"2015-03-30","pret":0.00934,"close":68.95}
{"ticker":"LORL","date":"2015-03-31","pret":-0.00393,"close":68.44}
{"ticker":"LORL","date":"2015-04-01","pret":-0.00776,"close":68.35}
{"ticker":"LORL","date":"2015-04-02","pret":0.00469,"close":68.47}
{"ticker":"LORL","date":"2015-04-06","pret":-0.00264,"close":68.49}
{"ticker":"LORL","date":"2015-04-07","pret":0.00468,"close":67.93}
{"ticker":"LORL","date":"2015-04-08","pret":-0.00659,"close":68.72}
{"ticker":"LORL","date":"2015-04-09","pret":0.00571,"close":68.94}
{"ticker":"LORL","date":"2015-04-10","pret":0.01248,"close":69.6}
{"ticker":"LORL","date":"2015-04-13","pret":0.00403,"close":69.87}
{"ticker":"LORL","date":"2015-04-14","pret":-0.00058,"close":69.88}
{"ticker":"LORL","date":"2015-04-15","pret":0.0103,"close":69.78}
{"ticker":"LORL","date":"2015-04-16","pret":-0.01317,"close":70.02}
{"ticker":"LORL","date":"2015-04-17","pret":0.00058,"close":69.14}
{"ticker":"LORL","date":"2015-04-20","pret":-0.00346,"close":69.71}
{"ticker":"LORL","date":"2015-04-21","pret":0.00749,"close":69.72}
{"ticker":"LORL","date":"2015-04-22","pret":-0.00115,"close":69.71}
{"ticker":"LORL","date":"2015-04-23","pret":-0.0036,"close":69.64}
{"ticker":"LORL","date":"2015-04-24","pret":-0.00202,"close":69.45}
{"ticker":"LORL","date":"2015-04-27","pret":-0.00029,"close":69.53}
{"ticker":"LORL","date":"2015-04-28","pret":0.00173,"close":69.39}
{"ticker":"LORL","date":"2015-04-29","pret":0.00144,"close":69.5}
{"ticker":"LORL","date":"2015-04-30","pret":-0.00491,"close":69}
{"ticker":"LORL","date":"2015-05-01","pret":-0.00014,"close":69.05}
{"ticker":"LORL","date":"2015-05-04","pret":0.00145,"close":69.52}
{"ticker":"LORL","date":"2015-05-05","pret":-0.00029,"close":68.72}
{"ticker":"LORL","date":"2015-05-06","pret":-0.00493,"close":68.08}
{"ticker":"LORL","date":"2015-05-07","pret":-0.01449,"close":67.22}
{"ticker":"LORL","date":"2015-05-08","pret":-0.0034,"close":66.37}
{"ticker":"LORL","date":"2015-05-11","pret":-0.01806,"close":65.68}
{"ticker":"LORL","date":"2015-05-12","pret":-0.0109,"close":65.32}
{"ticker":"LORL","date":"2015-05-13","pret":-0.00534,"close":65.55}
{"ticker":"LORL","date":"2015-05-14","pret":0.0055,"close":66.77}
{"ticker":"LORL","date":"2015-05-15","pret":0.01766,"close":67.03}
{"ticker":"LORL","date":"2015-05-18","pret":0.01012,"close":67.73}
{"ticker":"LORL","date":"2015-05-19","pret":0.00723,"close":68.35}
{"ticker":"LORL","date":"2015-05-20","pret":0.00601,"close":67.18}
{"ticker":"LORL","date":"2015-05-21","pret":-0.01132,"close":67.44}
{"ticker":"LORL","date":"2015-05-22","pret":-0.00207,"close":67.25}
{"ticker":"LORL","date":"2015-05-26","pret":-0.00908,"close":66.65}
{"ticker":"LORL","date":"2015-05-27","pret":0.00179,"close":66.65}
{"ticker":"LORL","date":"2015-05-28","pret":-0.0114,"close":66.63}
{"ticker":"LORL","date":"2015-05-29","pret":0.00271,"close":66.79}
{"ticker":"LORL","date":"2015-06-01","pret":0.01078,"close":66.53}
{"ticker":"LORL","date":"2015-06-02","pret":-0.01379,"close":67.02}
{"ticker":"LORL","date":"2015-06-03","pret":0.01036,"close":67.15}
{"ticker":"LORL","date":"2015-06-04","pret":-0.00269,"close":66.51}
{"ticker":"LORL","date":"2015-06-05","pret":-0.0012,"close":66.9}
{"ticker":"LORL","date":"2015-06-08","pret":-0.00165,"close":66.31}
{"ticker":"LORL","date":"2015-06-09","pret":-0.00663,"close":66.2}
{"ticker":"LORL","date":"2015-06-10","pret":0.00045,"close":67.24}
{"ticker":"LORL","date":"2015-06-11","pret":0.02846,"close":67.67}
{"ticker":"LORL","date":"2015-06-12","pret":-0.0056,"close":67.24}
{"ticker":"LORL","date":"2015-06-15","pret":-0.00608,"close":66.5}
{"ticker":"LORL","date":"2015-06-16","pret":-0.01724,"close":66.45}
{"ticker":"LORL","date":"2015-06-17","pret":0.01038,"close":65.65}
{"ticker":"LORL","date":"2015-06-18","pret":-0.0166,"close":66.18}
{"ticker":"LORL","date":"2015-06-19","pret":0.01029,"close":65.82}
{"ticker":"LORL","date":"2015-06-22","pret":-0.00196,"close":65.98}
{"ticker":"LORL","date":"2015-06-23","pret":-0.00666,"close":65.36}
{"ticker":"LORL","date":"2015-06-24","pret":-0.00716,"close":65.1}
{"ticker":"LORL","date":"2015-06-25","pret":-0.00214,"close":65.22}
{"ticker":"LORL","date":"2015-06-26","pret":0.00474,"close":64.93}
{"ticker":"LORL","date":"2015-06-29","pret":-0.0146,"close":63.06}
{"ticker":"LORL","date":"2015-06-30","pret":-0.0186,"close":63.12}
{"ticker":"LORL","date":"2015-07-01","pret":0.00488,"close":63.88}
{"ticker":"LORL","date":"2015-07-02","pret":0.0072,"close":65.54}
{"ticker":"LORL","date":"2015-07-06","pret":0.00869,"close":65.07}
{"ticker":"LORL","date":"2015-07-07","pret":0.00555,"close":65.39}
{"ticker":"LORL","date":"2015-07-08","pret":-0.00046,"close":64.62}
{"ticker":"LORL","date":"2015-07-09","pret":0.0023,"close":65.05}
{"ticker":"LORL","date":"2015-07-10","pret":0.00459,"close":66.1}
{"ticker":"LORL","date":"2015-07-13","pret":0.0132,"close":67.24}
{"ticker":"LORL","date":"2015-07-14","pret":0.01094,"close":67.27}
{"ticker":"LORL","date":"2015-07-15","pret":-0.0006,"close":67.17}
{"ticker":"LORL","date":"2015-07-16","pret":0.00832,"close":67.57}
{"ticker":"LORL","date":"2015-07-17","pret":-0.00207,"close":66.86}
{"ticker":"LORL","date":"2015-07-20","pret":-0.01073,"close":66.26}
{"ticker":"LORL","date":"2015-07-21","pret":-0.00752,"close":65.79}
{"ticker":"LORL","date":"2015-07-22","pret":-0.00363,"close":66}
{"ticker":"LORL","date":"2015-07-23","pret":0.00348,"close":64.71}
{"ticker":"LORL","date":"2015-07-24","pret":-0.02507,"close":64.32}
{"ticker":"LORL","date":"2015-07-27","pret":-0.00949,"close":63.74}
{"ticker":"LORL","date":"2015-07-28","pret":-0.00627,"close":64.04}
{"ticker":"LORL","date":"2015-07-29","pret":0.00549,"close":64.34}
{"ticker":"LORL","date":"2015-07-30","pret":0.00281,"close":63.75}
{"ticker":"LORL","date":"2015-07-31","pret":-0.01382,"close":63.35}
{"ticker":"LORL","date":"2015-08-03","pret":0.003,"close":63.13}
{"ticker":"LORL","date":"2015-08-04","pret":-0.00395,"close":63.79}
{"ticker":"LORL","date":"2015-08-05","pret":0.00961,"close":62.84}
{"ticker":"LORL","date":"2015-08-06","pret":-0.00882,"close":61.8}
{"ticker":"LORL","date":"2015-08-07","pret":-0.02806,"close":61.23}
{"ticker":"LORL","date":"2015-08-10","pret":-0.00554,"close":62.35}
{"ticker":"LORL","date":"2015-08-11","pret":0.01187,"close":61.6}
{"ticker":"LORL","date":"2015-08-12","pret":-0.00714,"close":61.51}
{"ticker":"LORL","date":"2015-08-13","pret":-0.00065,"close":61.22}
{"ticker":"LORL","date":"2015-08-14","pret":-0.00473,"close":61.48}
{"ticker":"LORL","date":"2015-08-17","pret":0.00065,"close":61.78}
{"ticker":"LORL","date":"2015-08-18","pret":0.00895,"close":62.02}
{"ticker":"LORL","date":"2015-08-19","pret":0.00016,"close":61.25}
{"ticker":"LORL","date":"2015-08-20","pret":-0.01518,"close":58.4}
{"ticker":"LORL","date":"2015-08-21","pret":-0.05756,"close":56.19}
{"ticker":"LORL","date":"2015-08-24","pret":-0.06405,"close":53.33}
{"ticker":"LORL","date":"2015-08-25","pret":0.01987,"close":53.25}
{"ticker":"LORL","date":"2015-08-26","pret":-0.0108,"close":53.89}
{"ticker":"LORL","date":"2015-08-27","pret":0.00166,"close":54.7}
{"ticker":"LORL","date":"2015-08-28","pret":-0.00129,"close":55.36}
{"ticker":"LORL","date":"2015-08-31","pret":0.01426,"close":54.21}
{"ticker":"LORL","date":"2015-09-01","pret":-0.03115,"close":53.18}
{"ticker":"LORL","date":"2015-09-02","pret":0.01117,"close":53.66}
{"ticker":"LORL","date":"2015-09-03","pret":-0.00818,"close":54.12}
{"ticker":"LORL","date":"2015-09-04","pret":-0.00243,"close":53.69}
{"ticker":"LORL","date":"2015-09-08","pret":0.0132,"close":54.55}
{"ticker":"LORL","date":"2015-09-09","pret":0.01721,"close":52.95}
{"ticker":"LORL","date":"2015-09-10","pret":-0.05464,"close":52.08}
{"ticker":"LORL","date":"2015-09-11","pret":-0.00326,"close":52.67}
{"ticker":"LORL","date":"2015-09-14","pret":0.01166,"close":52.07}
{"ticker":"LORL","date":"2015-09-15","pret":-0.00114,"close":52.21}
{"ticker":"LORL","date":"2015-09-16","pret":-0.00783,"close":52.85}
{"ticker":"LORL","date":"2015-09-17","pret":0.01447,"close":53.58}
{"ticker":"LORL","date":"2015-09-18","pret":-0.00227,"close":52.17}
{"ticker":"LORL","date":"2015-09-21","pret":-0.00589,"close":52.5}
{"ticker":"LORL","date":"2015-09-22","pret":-0.01073,"close":51.91}
{"ticker":"LORL","date":"2015-09-23","pret":0.00019,"close":51.75}
{"ticker":"LORL","date":"2015-09-24","pret":-0.00812,"close":51.22}
{"ticker":"LORL","date":"2015-09-25","pret":0.00407,"close":50.25}
{"ticker":"LORL","date":"2015-09-28","pret":-0.03443,"close":48.15}
{"ticker":"LORL","date":"2015-09-29","pret":-0.03503,"close":46.57}
{"ticker":"LORL","date":"2015-09-30","pret":-0.02349,"close":47.08}
{"ticker":"LORL","date":"2015-10-01","pret":-0.00425,"close":45.89}
{"ticker":"LORL","date":"2015-10-02","pret":-0.03007,"close":47.21}
{"ticker":"LORL","date":"2015-10-05","pret":0.0474,"close":48.71}
{"ticker":"LORL","date":"2015-10-06","pret":0.01785,"close":47.97}
{"ticker":"LORL","date":"2015-10-07","pret":-0.01159,"close":49.44}
{"ticker":"LORL","date":"2015-10-08","pret":0.02569,"close":50.84}
{"ticker":"LORL","date":"2015-10-09","pret":0.03116,"close":51.41}
{"ticker":"LORL","date":"2015-10-12","pret":0.01056,"close":50.72}
{"ticker":"LORL","date":"2015-10-13","pret":-0.02045,"close":49.11}
{"ticker":"LORL","date":"2015-10-14","pret":-0.02453,"close":47.95}
{"ticker":"LORL","date":"2015-10-15","pret":-0.01953,"close":48.98}
{"ticker":"LORL","date":"2015-10-16","pret":0.02054,"close":47.96}
{"ticker":"LORL","date":"2015-10-19","pret":-0.02262,"close":47.6}
{"ticker":"LORL","date":"2015-10-20","pret":-0.01488,"close":47.52}
{"ticker":"LORL","date":"2015-10-21","pret":0.00966,"close":45.95}
{"ticker":"LORL","date":"2015-10-22","pret":-0.03316,"close":46.76}
{"ticker":"LORL","date":"2015-10-23","pret":0.01714,"close":46.11}
{"ticker":"LORL","date":"2015-10-26","pret":-0.02626,"close":44.83}
{"ticker":"LORL","date":"2015-10-27","pret":-0.02607,"close":43.39}
{"ticker":"LORL","date":"2015-10-28","pret":-0.02585,"close":44.58}
{"ticker":"LORL","date":"2015-10-29","pret":0.01979,"close":43.93}
{"ticker":"LORL","date":"2015-10-30","pret":-0.00905,"close":44.71}
{"ticker":"LORL","date":"2015-11-02","pret":0.01534,"close":45.94}
{"ticker":"LORL","date":"2015-11-03","pret":0.02367,"close":45.84}
{"ticker":"LORL","date":"2015-11-04","pret":0,"close":45.26}
{"ticker":"LORL","date":"2015-11-05","pret":-0.00856,"close":44.75}
{"ticker":"LORL","date":"2015-11-06","pret":-0.01734,"close":44.55}
{"ticker":"LORL","date":"2015-11-09","pret":0.00112,"close":44.63}
{"ticker":"LORL","date":"2015-11-10","pret":-0.00517,"close":45.55}
{"ticker":"LORL","date":"2015-11-11","pret":0.02667,"close":45.05}
{"ticker":"LORL","date":"2015-11-12","pret":-0.0233,"close":44.47}
{"ticker":"LORL","date":"2015-11-13","pret":-0.00993,"close":43.85}
{"ticker":"LORL","date":"2015-11-16","pret":-0.00591,"close":44.28}
{"ticker":"LORL","date":"2015-11-17","pret":0.01111,"close":43.14}
{"ticker":"LORL","date":"2015-11-18","pret":-0.03069,"close":43.78}
{"ticker":"LORL","date":"2015-11-19","pret":0.01706,"close":43.49}
{"ticker":"LORL","date":"2015-11-20","pret":0.00091,"close":43.76}
{"ticker":"LORL","date":"2015-11-23","pret":-0.00114,"close":43.29}
{"ticker":"LORL","date":"2015-11-24","pret":-0.01683,"close":43.61}
{"ticker":"LORL","date":"2015-11-25","pret":0.01477,"close":43.96}
{"ticker":"LORL","date":"2015-11-26"}
{"ticker":"LORL","date":"2015-11-27","pret":0.00457,"close":45.18}
{"ticker":"LORL","date":"2015-11-30","pret":0.03077,"close":44.24}
{"ticker":"LORL","date":"2015-12-01","pret":-0.02011,"close":43.6}
{"ticker":"LORL","date":"2015-12-02","pret":-0.0134,"close":42.97}
{"ticker":"LORL","date":"2015-12-03","pret":-0.0173,"close":42.67}
{"ticker":"LORL","date":"2015-12-04","pret":-0.0117,"close":42.97}
{"ticker":"LORL","date":"2015-12-07","pret":0.0047,"close":41.34}
{"ticker":"LORL","date":"2015-12-08","pret":-0.03603,"close":39.21}
{"ticker":"LORL","date":"2015-12-09","pret":-0.04854,"close":39.41}
{"ticker":"LORL","date":"2015-12-10","pret":0.03114,"close":39.69}
{"ticker":"LORL","date":"2015-12-11","pret":-0.03933,"close":38.65}
{"ticker":"LORL","date":"2015-12-14","pret":0.00206,"close":38.1}
{"ticker":"LORL","date":"2015-12-15","pret":-0.01734,"close":38.09}
{"ticker":"LORL","date":"2015-12-16","pret":-0.00183,"close":38.47}
{"ticker":"LORL","date":"2015-12-17"}
{"ticker":"LORL","date":"2015-12-18","pret":0.00782,"close":38.36}
{"ticker":"LORL","date":"2015-12-21","pret":-0.00182,"close":38.52}
{"ticker":"LORL","date":"2015-12-22","pret":0.00415,"close":38.81}
{"ticker":"LORL","date":"2015-12-23","pret":0.00825,"close":39.27}
{"ticker":"LORL","date":"2015-12-24","pret":0.00666,"close":39.77}
{"ticker":"LORL","date":"2015-12-28","pret":0.00484,"close":39.53}
{"ticker":"LORL","date":"2015-12-29","pret":0.00784,"close":40.57}
{"ticker":"LORL","date":"2015-12-30","pret":0.02316,"close":40.17}
{"ticker":"LORL","date":"2015-12-31","pret":-0.01463,"close":40.71}
{"ticker":"LORL","date":"2016-01-04","pret":0.00249,"close":40.05}
{"ticker":"LORL","date":"2016-01-05","pret":-0.00224,"close":39.22}
{"ticker":"LOW","date":"2015-01-02","pret":0.00378,"close":67.7}
{"ticker":"LOW","date":"2015-01-05","pret":-0.02658,"close":66.08}
{"ticker":"LOW","date":"2015-01-06","pret":-0.00987,"close":66.23}
{"ticker":"LOW","date":"2015-01-07","pret":0.00495,"close":68.2}
{"ticker":"LOW","date":"2015-01-08","pret":0.03064,"close":69.64}
{"ticker":"LOW","date":"2015-01-09","pret":0.00881,"close":68.33}
{"ticker":"LOW","date":"2015-01-12","pret":-0.01361,"close":67.85}
{"ticker":"LOW","date":"2015-01-13","pret":-0.0016,"close":67.86}
{"ticker":"LOW","date":"2015-01-14","pret":-0.0199,"close":67.39}
{"ticker":"LOW","date":"2015-01-15","pret":0.00727,"close":66.35}
{"ticker":"LOW","date":"2015-01-16","pret":-0.02454,"close":67.99}
{"ticker":"LOW","date":"2015-01-20","pret":0.03,"close":66.52}
{"ticker":"LOW","date":"2015-01-21","pret":-0.01079,"close":67.32}
{"ticker":"LOW","date":"2015-01-22","pret":0.00593,"close":69.55}
{"ticker":"LOW","date":"2015-01-23","pret":0.02682,"close":69.71}
{"ticker":"LOW","date":"2015-01-26","pret":0.00244,"close":70.44}
{"ticker":"LOW","date":"2015-01-27","pret":-0.00072,"close":69.85}
{"ticker":"LOW","date":"2015-01-28","pret":0.00858,"close":69.22}
{"ticker":"LOW","date":"2015-01-29","pret":-0.0116,"close":69.93}
{"ticker":"LOW","date":"2015-01-30","pret":0.00058,"close":67.76}
{"ticker":"LOW","date":"2015-02-02","pret":-0.02758,"close":68.41}
{"ticker":"LOW","date":"2015-02-03","pret":0.02195,"close":69.63}
{"ticker":"LOW","date":"2015-02-04","pret":0.0062,"close":70.67}
{"ticker":"LOW","date":"2015-02-05","pret":0.01853,"close":71.47}
{"ticker":"LOW","date":"2015-02-06","pret":0.01012,"close":71.9}
{"ticker":"LOW","date":"2015-02-09","pret":-0.00112,"close":70.95}
{"ticker":"LOW","date":"2015-02-10","pret":-0.00491,"close":71.76}
{"ticker":"LOW","date":"2015-02-11","pret":0.00687,"close":71.43}
{"ticker":"LOW","date":"2015-02-12","pret":-0.00014,"close":72.19}
{"ticker":"LOW","date":"2015-02-13","pret":0.00668,"close":72.05}
{"ticker":"LOW","date":"2015-02-17","pret":-0.00375,"close":72.47}
{"ticker":"LOW","date":"2015-02-18","pret":0.00611,"close":72.52}
{"ticker":"LOW","date":"2015-02-19","pret":0.00428,"close":72.29}
{"ticker":"LOW","date":"2015-02-20","pret":-0.00567,"close":73.56}
{"ticker":"LOW","date":"2015-02-23","pret":0.02465,"close":73.73}
{"ticker":"LOW","date":"2015-02-24","pret":0.02247,"close":74.65}
{"ticker":"LOW","date":"2015-02-25","pret":0.00383,"close":74.43}
{"ticker":"LOW","date":"2015-02-26","pret":-0.01848,"close":74.1}
{"ticker":"LOW","date":"2015-02-27","pret":-0.00876,"close":74.09}
{"ticker":"LOW","date":"2015-03-02","pret":-0.00461,"close":75.09}
{"ticker":"LOW","date":"2015-03-03","pret":0.0186,"close":75.01}
{"ticker":"LOW","date":"2015-03-04","pret":-0.00053,"close":74.02}
{"ticker":"LOW","date":"2015-03-05","pret":-0.00643,"close":74.56}
{"ticker":"LOW","date":"2015-03-06","pret":-0.00566,"close":73.51}
{"ticker":"LOW","date":"2015-03-09","pret":-0.00583,"close":74.26}
{"ticker":"LOW","date":"2015-03-10","pret":0.00312,"close":73.06}
{"ticker":"LOW","date":"2015-03-11","pret":-0.00803,"close":73.07}
{"ticker":"LOW","date":"2015-03-12","pret":0.0045,"close":74.94}
{"ticker":"LOW","date":"2015-03-13","pret":0.0194,"close":74.16}
{"ticker":"LOW","date":"2015-03-16","pret":-0.00334,"close":75.44}
{"ticker":"LOW","date":"2015-03-17","pret":0.00388,"close":74.57}
{"ticker":"LOW","date":"2015-03-18","pret":-0.00682,"close":74.52}
{"ticker":"LOW","date":"2015-03-19","pret":0.00295,"close":74.56}
{"ticker":"LOW","date":"2015-03-20","pret":-0.00067,"close":75.23}
{"ticker":"LOW","date":"2015-03-23","pret":0.01212,"close":75.37}
{"ticker":"LOW","date":"2015-03-24","pret":-0.00119,"close":75.61}
{"ticker":"LOW","date":"2015-03-25","pret":0.00304,"close":74.26}
{"ticker":"LOW","date":"2015-03-26","pret":-0.02854,"close":72.86}
{"ticker":"LOW","date":"2015-03-27","pret":-0.01094,"close":73.67}
{"ticker":"LOW","date":"2015-03-30","pret":0.01487,"close":74.8}
{"ticker":"LOW","date":"2015-03-31","pret":0.0089,"close":74.39}
{"ticker":"LOW","date":"2015-04-01","pret":-0.00255,"close":74.39}
{"ticker":"LOW","date":"2015-04-02","pret":-0.00094,"close":74.84}
{"ticker":"LOW","date":"2015-04-06","pret":-0.00027,"close":75.06}
{"ticker":"LOW","date":"2015-04-07","pret":0.01032,"close":74.11}
{"ticker":"LOW","date":"2015-04-08","pret":-0.01086,"close":74.81}
{"ticker":"LOW","date":"2015-04-09","pret":0.00564,"close":74.25}
{"ticker":"LOW","date":"2015-04-10","pret":-0.00148,"close":74.9}
{"ticker":"LOW","date":"2015-04-13","pret":0.00669,"close":73.81}
{"ticker":"LOW","date":"2015-04-14","pret":-0.01627,"close":73.98}
{"ticker":"LOW","date":"2015-04-15","pret":0.00365,"close":73.41}
{"ticker":"LOW","date":"2015-04-16","pret":-0.00392,"close":74.08}
{"ticker":"LOW","date":"2015-04-17","pret":-0.00231,"close":72.55}
{"ticker":"LOW","date":"2015-04-20","pret":-0.00969,"close":72.63}
{"ticker":"LOW","date":"2015-04-21","pret":-0.00041,"close":73.24}
{"ticker":"LOW","date":"2015-04-22","pret":0.00452,"close":73.07}
{"ticker":"LOW","date":"2015-04-23","pret":-0.00328,"close":73.37}
{"ticker":"LOW","date":"2015-04-24","pret":0.00642,"close":73.16}
{"ticker":"LOW","date":"2015-04-27","pret":0.00204,"close":71.84}
{"ticker":"LOW","date":"2015-04-28","pret":-0.02714,"close":71.74}
{"ticker":"LOW","date":"2015-04-29","pret":-0.00098,"close":70.44}
{"ticker":"LOW","date":"2015-04-30","pret":-0.01635,"close":68.86}
{"ticker":"LOW","date":"2015-05-01","pret":-0.03912,"close":70.7}
{"ticker":"LOW","date":"2015-05-04","pret":0.04649,"close":71.25}
{"ticker":"LOW","date":"2015-05-05","pret":0.0038,"close":70.43}
{"ticker":"LOW","date":"2015-05-06","pret":-0.01031,"close":70.77}
{"ticker":"LOW","date":"2015-05-07","pret":0.00637,"close":72.29}
{"ticker":"LOW","date":"2015-05-08","pret":0.03016,"close":73.26}
{"ticker":"LOW","date":"2015-05-11","pret":-0.00027,"close":73.22}
{"ticker":"LOW","date":"2015-05-12","pret":0.00437,"close":73.67}
{"ticker":"LOW","date":"2015-05-13","pret":0.0072,"close":73.11}
{"ticker":"LOW","date":"2015-05-14","pret":-0.0087,"close":72.26}
{"ticker":"LOW","date":"2015-05-15","pret":-0.01098,"close":73.09}
{"ticker":"LOW","date":"2015-05-18","pret":0.01071,"close":73.06}
{"ticker":"LOW","date":"2015-05-19","pret":0.00626,"close":71.83}
{"ticker":"LOW","date":"2015-05-20","pret":-0.07056,"close":68.5}
{"ticker":"LOW","date":"2015-05-21","pret":-0.00233,"close":68.72}
{"ticker":"LOW","date":"2015-05-22","pret":0.00524,"close":69.54}
{"ticker":"LOW","date":"2015-05-26","pret":0.00954,"close":69.58}
{"ticker":"LOW","date":"2015-05-27","pret":0.00602,"close":70.72}
{"ticker":"LOW","date":"2015-05-28","pret":0.00783,"close":70.45}
{"ticker":"LOW","date":"2015-05-29","pret":-0.00384,"close":69.98}
{"ticker":"LOW","date":"2015-06-01","pret":-0.00371,"close":70.14}
{"ticker":"LOW","date":"2015-06-02","pret":-0.00143,"close":70.15}
{"ticker":"LOW","date":"2015-06-03","pret":0.00471,"close":70.65}
{"ticker":"LOW","date":"2015-06-04","pret":-0.00214,"close":70.14}
{"ticker":"LOW","date":"2015-06-05","pret":0.00014,"close":69.79}
{"ticker":"LOW","date":"2015-06-08","pret":-0.00501,"close":68.68}
{"ticker":"LOW","date":"2015-06-09","pret":-0.01314,"close":68.53}
{"ticker":"LOW","date":"2015-06-10","pret":-0.00073,"close":69.17}
{"ticker":"LOW","date":"2015-06-11","pret":0.00855,"close":69.04}
{"ticker":"LOW","date":"2015-06-12","pret":-0.0084,"close":69.03}
{"ticker":"LOW","date":"2015-06-15","pret":0.0016,"close":69.11}
{"ticker":"LOW","date":"2015-06-16","pret":0.00014,"close":69.4}
{"ticker":"LOW","date":"2015-06-17","pret":0.00767,"close":69.67}
{"ticker":"LOW","date":"2015-06-18","pret":0.00517,"close":70.15}
{"ticker":"LOW","date":"2015-06-19","pret":0.00243,"close":69.99}
{"ticker":"LOW","date":"2015-06-22","pret":0.00798,"close":70.29}
{"ticker":"LOW","date":"2015-06-23","pret":0.00622,"close":70.6}
{"ticker":"LOW","date":"2015-06-24","pret":-0.00537,"close":70.08}
{"ticker":"LOW","date":"2015-06-25","pret":-0.00142,"close":69.66}
{"ticker":"LOW","date":"2015-06-26","pret":-0.01358,"close":68.61}
{"ticker":"LOW","date":"2015-06-29","pret":-0.01742,"close":67.53}
{"ticker":"LOW","date":"2015-06-30","pret":-0.00161,"close":66.97}
{"ticker":"LOW","date":"2015-07-01","pret":-0.01091,"close":67.24}
{"ticker":"LOW","date":"2015-07-02","pret":0,"close":66.7}
{"ticker":"LOW","date":"2015-07-06","pret":-0.01674,"close":66.25}
{"ticker":"LOW","date":"2015-07-07","pret":0.00196,"close":67.37}
{"ticker":"LOW","date":"2015-07-08","pret":0.00195,"close":66.53}
{"ticker":"LOW","date":"2015-07-09","pret":0.01061,"close":67.02}
{"ticker":"LOW","date":"2015-07-10","pret":0.00238,"close":67.85}
{"ticker":"LOW","date":"2015-07-13","pret":0.01384,"close":68.3}
{"ticker":"LOW","date":"2015-07-14","pret":-0.00586,"close":68.39}
{"ticker":"LOW","date":"2015-07-15","pret":0.00235,"close":68.27}
{"ticker":"LOW","date":"2015-07-16","pret":-0.00309,"close":68.23}
{"ticker":"LOW","date":"2015-07-17","pret":-0.00029,"close":67.53}
{"ticker":"LOW","date":"2015-07-20","pret":-0.02128,"close":66.7}
{"ticker":"LOW","date":"2015-07-21","pret":0.0012,"close":66.39}
{"ticker":"LOW","date":"2015-07-22","pret":0.0003,"close":67.44}
{"ticker":"LOW","date":"2015-07-23","pret":0.0152,"close":67.7}
{"ticker":"LOW","date":"2015-07-24","pret":0.00398,"close":67.18}
{"ticker":"LOW","date":"2015-07-27","pret":-0.0126,"close":67.04}
{"ticker":"LOW","date":"2015-07-28","pret":0.00313,"close":67.8}
{"ticker":"LOW","date":"2015-07-29","pret":0.0105,"close":68.74}
{"ticker":"LOW","date":"2015-07-30","pret":0.00616,"close":68.86}
{"ticker":"LOW","date":"2015-07-31","pret":0.0125,"close":69.36}
{"ticker":"LOW","date":"2015-08-03","pret":-0.00101,"close":68.91}
{"ticker":"LOW","date":"2015-08-04","pret":-0.00087,"close":69.36}
{"ticker":"LOW","date":"2015-08-05","pret":0.01165,"close":69.94}
{"ticker":"LOW","date":"2015-08-06","pret":0.00029,"close":69.31}
{"ticker":"LOW","date":"2015-08-07","pret":-0.00919,"close":69.53}
{"ticker":"LOW","date":"2015-08-10","pret":0.00976,"close":69.57}
{"ticker":"LOW","date":"2015-08-11","pret":-0.0157,"close":69.42}
{"ticker":"LOW","date":"2015-08-12","pret":0.00087,"close":68.97}
{"ticker":"LOW","date":"2015-08-13","pret":0.0029,"close":71.21}
{"ticker":"LOW","date":"2015-08-14","pret":0.03048,"close":72.11}
{"ticker":"LOW","date":"2015-08-17","pret":0.0081,"close":72.48}
{"ticker":"LOW","date":"2015-08-18","pret":0.01793,"close":73.02}
{"ticker":"LOW","date":"2015-08-19","pret":-0.00823,"close":74.37}
{"ticker":"LOW","date":"2015-08-20","pret":0.01897,"close":73.18}
{"ticker":"LOW","date":"2015-08-21","pret":-0.01939,"close":71.11}
{"ticker":"LOW","date":"2015-08-24","pret":-0.07038,"close":68.31}
{"ticker":"LOW","date":"2015-08-25","pret":0.03502,"close":66.99}
{"ticker":"LOW","date":"2015-08-26","pret":-0.01903,"close":68.75}
{"ticker":"LOW","date":"2015-08-27","pret":0.00812,"close":69.06}
{"ticker":"LOW","date":"2015-08-28","pret":-0.00318,"close":68.45}
{"ticker":"LOW","date":"2015-08-31","pret":-0.00785,"close":69.17}
{"ticker":"LOW","date":"2015-09-01","pret":-0.00909,"close":67.75}
{"ticker":"LOW","date":"2015-09-02","pret":0.01201,"close":69.04}
{"ticker":"LOW","date":"2015-09-03","pret":0.0074,"close":69.1}
{"ticker":"LOW","date":"2015-09-04","pret":-0.01324,"close":67.8}
{"ticker":"LOW","date":"2015-09-08","pret":0.00307,"close":69.31}
{"ticker":"LOW","date":"2015-09-09","pret":0.01937,"close":68.11}
{"ticker":"LOW","date":"2015-09-10","pret":-0.02876,"close":67.93}
{"ticker":"LOW","date":"2015-09-11","pret":-0.00133,"close":68.63}
{"ticker":"LOW","date":"2015-09-14","pret":0.01202,"close":68.15}
{"ticker":"LOW","date":"2015-09-15","pret":-0.00029,"close":69.44}
{"ticker":"LOW","date":"2015-09-16","pret":0.01232,"close":70.07}
{"ticker":"LOW","date":"2015-09-17","pret":0.01174,"close":70.48}
{"ticker":"LOW","date":"2015-09-18","pret":-0.00457,"close":68.19}
{"ticker":"LOW","date":"2015-09-21","pret":-0.02227,"close":69.6}
{"ticker":"LOW","date":"2015-09-22","pret":0.00786,"close":68.67}
{"ticker":"LOW","date":"2015-09-23","pret":-0.00524,"close":68.73}
{"ticker":"LOW","date":"2015-09-24","pret":-0.00394,"close":68.48}
{"ticker":"LOW","date":"2015-09-25","pret":0.01222,"close":68.69}
{"ticker":"LOW","date":"2015-09-28","pret":-0.01018,"close":67.15}
{"ticker":"LOW","date":"2015-09-29","pret":-0.01903,"close":66.77}
{"ticker":"LOW","date":"2015-09-30","pret":0.0083,"close":68.92}
{"ticker":"LOW","date":"2015-10-01","pret":0.01945,"close":69.79}
{"ticker":"LOW","date":"2015-10-02","pret":-0.00319,"close":70.23}
{"ticker":"LOW","date":"2015-10-05","pret":0.02907,"close":71.77}
{"ticker":"LOW","date":"2015-10-06","pret":0.00899,"close":71.19}
{"ticker":"LOW","date":"2015-10-07","pret":0.00168,"close":71.79}
{"ticker":"LOW","date":"2015-10-08","pret":-0.01053,"close":73.17}
{"ticker":"LOW","date":"2015-10-09","pret":0.03044,"close":73.33}
{"ticker":"LOW","date":"2015-10-12","pret":0.00192,"close":73.81}
{"ticker":"LOW","date":"2015-10-13","pret":0.00654,"close":72.97}
{"ticker":"LOW","date":"2015-10-14","pret":-0.01051,"close":72.04}
{"ticker":"LOW","date":"2015-10-15","pret":-0.00592,"close":72.65}
{"ticker":"LOW","date":"2015-10-16","pret":0.00893,"close":72.78}
{"ticker":"LOW","date":"2015-10-19","pret":-0.01031,"close":73.43}
{"ticker":"LOW","date":"2015-10-20","pret":0.01372,"close":72.84}
{"ticker":"LOW","date":"2015-10-21","pret":-0.00191,"close":72.72}
{"ticker":"LOW","date":"2015-10-22","pret":-0.00671,"close":73.42}
{"ticker":"LOW","date":"2015-10-23","pret":0.0142,"close":73.55}
{"ticker":"LOW","date":"2015-10-26","pret":-0.00217,"close":74.16}
{"ticker":"LOW","date":"2015-10-27","pret":0.00515,"close":73.55}
{"ticker":"LOW","date":"2015-10-28","pret":-0.00338,"close":74.02}
{"ticker":"LOW","date":"2015-10-29","pret":0.00338,"close":73.87}
{"ticker":"LOW","date":"2015-10-30","pret":-0.00216,"close":73.83}
{"ticker":"LOW","date":"2015-11-02","pret":0.00081,"close":73.77}
{"ticker":"LOW","date":"2015-11-03","pret":-0.00162,"close":73.95}
{"ticker":"LOW","date":"2015-11-04","pret":0.00527,"close":73.1}
{"ticker":"LOW","date":"2015-11-05","pret":-0.01098,"close":73.58}
{"ticker":"LOW","date":"2015-11-06","pret":-0.00232,"close":73.14}
{"ticker":"LOW","date":"2015-11-09","pret":-0.00274,"close":72.02}
{"ticker":"LOW","date":"2015-11-10","pret":-0.0138,"close":73.34}
{"ticker":"LOW","date":"2015-11-11","pret":0.01735,"close":72.12}
{"ticker":"LOW","date":"2015-11-12","pret":-0.01832,"close":72.71}
{"ticker":"LOW","date":"2015-11-13","pret":0.00278,"close":70.09}
{"ticker":"LOW","date":"2015-11-16","pret":-0.03184,"close":71.64}
{"ticker":"LOW","date":"2015-11-17","pret":0.0596,"close":72.85}
{"ticker":"LOW","date":"2015-11-18","pret":0.00175,"close":73.48}
{"ticker":"LOW","date":"2015-11-19","pret":-0.01083,"close":73.39}
{"ticker":"LOW","date":"2015-11-20","pret":0.0057,"close":75.77}
{"ticker":"LOW","date":"2015-11-23","pret":0.02512,"close":76.67}
{"ticker":"LOW","date":"2015-11-24","pret":0.00867,"close":77.39}
{"ticker":"LOW","date":"2015-11-25","pret":0.01248,"close":77.61}
{"ticker":"LOW","date":"2015-11-26"}
{"ticker":"LOW","date":"2015-11-27","pret":0.00644,"close":77.34}
{"ticker":"LOW","date":"2015-11-30","pret":-0.00657,"close":76.6}
{"ticker":"LOW","date":"2015-12-01","pret":-0.00622,"close":77.13}
{"ticker":"LOW","date":"2015-12-02","pret":-0.00039,"close":76.3}
{"ticker":"LOW","date":"2015-12-03","pret":-0.00902,"close":75.12}
{"ticker":"LOW","date":"2015-12-04","pret":-0.01135,"close":76.76}
{"ticker":"LOW","date":"2015-12-07","pret":0.01489,"close":76.45}
{"ticker":"LOW","date":"2015-12-08","pret":-0.00183,"close":77.17}
{"ticker":"LOW","date":"2015-12-09","pret":0.00757,"close":76.12}
{"ticker":"LOW","date":"2015-12-10","pret":-0.01217,"close":76.17}
{"ticker":"LOW","date":"2015-12-11","pret":-0.00806,"close":75.01}
{"ticker":"LOW","date":"2015-12-14","pret":-0.00133,"close":75.65}
{"ticker":"LOW","date":"2015-12-15","pret":0.01149,"close":74.9}
{"ticker":"LOW","date":"2015-12-16","pret":-0.01442,"close":76.13}
{"ticker":"LOW","date":"2015-12-17"}
{"ticker":"LOW","date":"2015-12-18","pret":-0.00374,"close":73.89}
{"ticker":"LOW","date":"2015-12-21","pret":-0.00348,"close":74.89}
{"ticker":"LOW","date":"2015-12-22","pret":0.00549,"close":75.16}
{"ticker":"LOW","date":"2015-12-23","pret":0.01589,"close":76.16}
{"ticker":"LOW","date":"2015-12-24","pret":-0.00369,"close":76.28}
{"ticker":"LOW","date":"2015-12-28","pret":0.00211,"close":76.44}
{"ticker":"LOW","date":"2015-12-29","pret":0.01229,"close":77.13}
{"ticker":"LOW","date":"2015-12-30","pret":0.00065,"close":76.86}
{"ticker":"LOW","date":"2015-12-31","pret":-0.00678,"close":76.04}
{"ticker":"LOW","date":"2016-01-04","pret":-0.02342,"close":75.28}
{"ticker":"LOW","date":"2016-01-05","pret":0.00999,"close":75.44}
{"ticker":"LOXO","date":"2015-01-02","pret":-0.0384,"close":11.87}
{"ticker":"LOXO","date":"2015-01-05","pret":-0.04171,"close":11.52}
{"ticker":"LOXO","date":"2015-01-06","pret":0.01322,"close":10.65}
{"ticker":"LOXO","date":"2015-01-07","pret":-0.03384,"close":10.5}
{"ticker":"LOXO","date":"2015-01-08","pret":-0.05015,"close":12.4}
{"ticker":"LOXO","date":"2015-01-09","pret":0.14842,"close":11.8}
{"ticker":"LOXO","date":"2015-01-12","pret":-0.0317,"close":11.35}
{"ticker":"LOXO","date":"2015-01-13","pret":-0.02402,"close":11.8}
{"ticker":"LOXO","date":"2015-01-14","pret":0.00692,"close":11.37}
{"ticker":"LOXO","date":"2015-01-15","pret":-0.02975,"close":10.72}
{"ticker":"LOXO","date":"2015-01-16","pret":-0.05946,"close":11}
{"ticker":"LOXO","date":"2015-01-20","pret":0.04695,"close":10.5}
{"ticker":"LOXO","date":"2015-01-21","pret":-0.08734,"close":10.05}
{"ticker":"LOXO","date":"2015-01-22","pret":-0.00393,"close":10.12}
{"ticker":"LOXO","date":"2015-01-23","pret":-0.00197,"close":10.49}
{"ticker":"LOXO","date":"2015-01-26","pret":0.04535,"close":10.95}
{"ticker":"LOXO","date":"2015-01-27","pret":0.00846,"close":11}
{"ticker":"LOXO","date":"2015-01-28","pret":0.03854,"close":11.12}
{"ticker":"LOXO","date":"2015-01-29","pret":-0.00451,"close":11.79}
{"ticker":"LOXO","date":"2015-01-30","pret":0.05882,"close":12.79}
{"ticker":"LOXO","date":"2015-02-02","pret":0.0873,"close":12.67}
{"ticker":"LOXO","date":"2015-02-03","pret":0.00778,"close":12.8}
{"ticker":"LOXO","date":"2015-02-04","pret":-0.01878,"close":11.97}
{"ticker":"LOXO","date":"2015-02-05","pret":-0.03292,"close":12.25}
{"ticker":"LOXO","date":"2015-02-06","pret":0.00407,"close":12.1}
{"ticker":"LOXO","date":"2015-02-09","pret":-0.00652,"close":12.07}
{"ticker":"LOXO","date":"2015-02-10","pret":0.00082,"close":11.9}
{"ticker":"LOXO","date":"2015-02-11","pret":-0.02065,"close":11.94}
{"ticker":"LOXO","date":"2015-02-12","pret":0.00666,"close":12.15}
{"ticker":"LOXO","date":"2015-02-13","pret":0.00083,"close":11.91}
{"ticker":"LOXO","date":"2015-02-17","pret":-0.0125,"close":12.29}
{"ticker":"LOXO","date":"2015-02-18","pret":0.02975,"close":12.52}
{"ticker":"LOXO","date":"2015-02-19","pret":0.02254,"close":12.98}
{"ticker":"LOXO","date":"2015-02-20","pret":0.0375,"close":13.66}
{"ticker":"LOXO","date":"2015-02-23","pret":0.05737,"close":13.29}
{"ticker":"LOXO","date":"2015-02-24","pret":-0.05737,"close":12.99}
{"ticker":"LOXO","date":"2015-02-25","pret":0.0023,"close":12.92}
{"ticker":"LOXO","date":"2015-02-26","pret":0.00458,"close":12.91}
{"ticker":"LOXO","date":"2015-02-27","pret":-0.02702,"close":12.84}
{"ticker":"LOXO","date":"2015-03-02","pret":0.00857,"close":13.6}
{"ticker":"LOXO","date":"2015-03-03","pret":0.05288,"close":13.49}
{"ticker":"LOXO","date":"2015-03-04","pret":0.02471,"close":14.39}
{"ticker":"LOXO","date":"2015-03-05","pret":0.0297,"close":14.35}
{"ticker":"LOXO","date":"2015-03-06","pret":-0.0007,"close":13.79}
{"ticker":"LOXO","date":"2015-03-09","pret":-0.03044,"close":13.8}
{"ticker":"LOXO","date":"2015-03-10","pret":0.0164,"close":13.7}
{"ticker":"LOXO","date":"2015-03-11","pret":-0.036,"close":13.27}
{"ticker":"LOXO","date":"2015-03-12","pret":-0.01701,"close":13.6}
{"ticker":"LOXO","date":"2015-03-13","pret":0.02867,"close":13.67}
{"ticker":"LOXO","date":"2015-03-16","pret":-0.00072,"close":13.75}
{"ticker":"LOXO","date":"2015-03-17","pret":0.0144,"close":13.93}
{"ticker":"LOXO","date":"2015-03-18","pret":0.00072,"close":13.99}
{"ticker":"LOXO","date":"2015-03-19","pret":0.00143,"close":13.74}
{"ticker":"LOXO","date":"2015-03-20","pret":-0.01292,"close":13.8}
{"ticker":"LOXO","date":"2015-03-23","pret":-0.00652,"close":13.38}
{"ticker":"LOXO","date":"2015-03-24","pret":-0.00146,"close":13.85}
{"ticker":"LOXO","date":"2015-03-25","pret":0.01733,"close":13.01}
{"ticker":"LOXO","date":"2015-03-26","pret":-0.09295,"close":13.41}
{"ticker":"LOXO","date":"2015-03-27","pret":0.03398,"close":12.36}
{"ticker":"LOXO","date":"2015-03-30","pret":-0.04187,"close":12.55}
{"ticker":"LOXO","date":"2015-03-31","pret":0.074,"close":12.45}
{"ticker":"LOXO","date":"2015-04-01","pret":-0.0956,"close":12.05}
{"ticker":"LOXO","date":"2015-04-02","pret":-0.03039,"close":11.78}
{"ticker":"LOXO","date":"2015-04-06","pret":-0.03134,"close":11.78}
{"ticker":"LOXO","date":"2015-04-07","pret":0.02129,"close":11.91}
{"ticker":"LOXO","date":"2015-04-08","pret":-0.01186,"close":12.13}
{"ticker":"LOXO","date":"2015-04-09","pret":0.02192,"close":12.2}
{"ticker":"LOXO","date":"2015-04-10","pret":0.02308,"close":12.7}
{"ticker":"LOXO","date":"2015-04-13","pret":0.03916,"close":12.62}
{"ticker":"LOXO","date":"2015-04-14","pret":-0.03023,"close":12.76}
{"ticker":"LOXO","date":"2015-04-15","pret":0.04114,"close":13.01}
{"ticker":"LOXO","date":"2015-04-16","pret":-0.00233,"close":13.03}
{"ticker":"LOXO","date":"2015-04-17","pret":0.0031,"close":12.95}
{"ticker":"LOXO","date":"2015-04-20","pret":0.00464,"close":13.02}
{"ticker":"LOXO","date":"2015-04-21","pret":0.00615,"close":13.22}
{"ticker":"LOXO","date":"2015-04-22","pret":0.00763,"close":13.21}
{"ticker":"LOXO","date":"2015-04-23","pret":-0.01301,"close":13.39}
{"ticker":"LOXO","date":"2015-04-24","pret":0.04666,"close":13.6}
{"ticker":"LOXO","date":"2015-04-27","pret":0.01024,"close":12.97}
{"ticker":"LOXO","date":"2015-04-28","pret":-0.0477,"close":12.89}
{"ticker":"LOXO","date":"2015-04-29","pret":-0.02787,"close":12.12}
{"ticker":"LOXO","date":"2015-04-30","pret":-0.02383,"close":11.36}
{"ticker":"LOXO","date":"2015-05-01","pret":-0.0639,"close":11.35}
{"ticker":"LOXO","date":"2015-05-04","pret":-0.02429,"close":11.89}
{"ticker":"LOXO","date":"2015-05-05","pret":0.0379,"close":11.51}
{"ticker":"LOXO","date":"2015-05-06","pret":-0.0205,"close":11.44}
{"ticker":"LOXO","date":"2015-05-07","pret":-0.00259,"close":11.6}
{"ticker":"LOXO","date":"2015-05-08","pret":0.00604,"close":11.89}
{"ticker":"LOXO","date":"2015-05-11","pret":0.02043,"close":11.04}
{"ticker":"LOXO","date":"2015-05-12","pret":-0.07612,"close":11.12}
{"ticker":"LOXO","date":"2015-05-13","pret":0.00905,"close":11.11}
{"ticker":"LOXO","date":"2015-05-14","pret":0.06285,"close":11.06}
{"ticker":"LOXO","date":"2015-05-15","pret":-0.06195,"close":11}
{"ticker":"LOXO","date":"2015-05-18","pret":-0.00723,"close":11.14}
{"ticker":"LOXO","date":"2015-05-19","pret":-0.00272,"close":10.99}
{"ticker":"LOXO","date":"2015-05-20","pret":0.00905,"close":10.89}
{"ticker":"LOXO","date":"2015-05-21","pret":-0.0274,"close":11.39}
{"ticker":"LOXO","date":"2015-05-22","pret":0.05844,"close":12.15}
{"ticker":"LOXO","date":"2015-05-26","pret":0.02756,"close":11.67}
{"ticker":"LOXO","date":"2015-05-27","pret":0.00424,"close":11.89}
{"ticker":"LOXO","date":"2015-05-28","pret":0.0059,"close":12.23}
{"ticker":"LOXO","date":"2015-05-29","pret":0.01502,"close":12.34}
{"ticker":"LOXO","date":"2015-06-01","pret":0.00661,"close":12.74}
{"ticker":"LOXO","date":"2015-06-02","pret":0.03795,"close":12.48}
{"ticker":"LOXO","date":"2015-06-03","pret":-0.01116,"close":12.33}
{"ticker":"LOXO","date":"2015-06-04","pret":-0.0268,"close":12.19}
{"ticker":"LOXO","date":"2015-06-05","pret":-0.01242,"close":14.02}
{"ticker":"LOXO","date":"2015-06-08","pret":0.15985,"close":15.36}
{"ticker":"LOXO","date":"2015-06-09","pret":0.08506,"close":16.93}
{"ticker":"LOXO","date":"2015-06-10","pret":0.10927,"close":17.24}
{"ticker":"LOXO","date":"2015-06-11","pret":-0.00293,"close":16.41}
{"ticker":"LOXO","date":"2015-06-12","pret":-0.04131,"close":15.96}
{"ticker":"LOXO","date":"2015-06-15","pret":-0.04245,"close":16.48}
{"ticker":"LOXO","date":"2015-06-16","pret":0.03571,"close":16.02}
{"ticker":"LOXO","date":"2015-06-17","pret":-0.00494,"close":16.59}
{"ticker":"LOXO","date":"2015-06-18","pret":0.03822,"close":18.14}
{"ticker":"LOXO","date":"2015-06-19","pret":0.0701,"close":19.9}
{"ticker":"LOXO","date":"2015-06-22","pret":0.10924,"close":20.3}
{"ticker":"LOXO","date":"2015-06-23","pret":0.00199,"close":19.75}
{"ticker":"LOXO","date":"2015-06-24","pret":-0.00698,"close":19.83}
{"ticker":"LOXO","date":"2015-06-25","pret":0.001,"close":19.45}
{"ticker":"LOXO","date":"2015-06-26","pret":-0.02478,"close":18.65}
{"ticker":"LOXO","date":"2015-06-29","pret":-0.06287,"close":18}
{"ticker":"LOXO","date":"2015-06-30","pret":-0.00054,"close":18.03}
{"ticker":"LOXO","date":"2015-07-01","pret":0.00544,"close":18.16}
{"ticker":"LOXO","date":"2015-07-02","pret":-0.01862,"close":17.12}
{"ticker":"LOXO","date":"2015-07-06","pret":-0.05921,"close":17.29}
{"ticker":"LOXO","date":"2015-07-07","pret":0.01398,"close":17.5}
{"ticker":"LOXO","date":"2015-07-08","pret":0.00346,"close":16}
{"ticker":"LOXO","date":"2015-07-09","pret":-0.07105,"close":16.42}
{"ticker":"LOXO","date":"2015-07-10","pret":0.03047,"close":16.35}
{"ticker":"LOXO","date":"2015-07-13","pret":-0.0012,"close":16.74}
{"ticker":"LOXO","date":"2015-07-14","pret":0.0214,"close":18.01}
{"ticker":"LOXO","date":"2015-07-15","pret":0.05326,"close":17.13}
{"ticker":"LOXO","date":"2015-07-16","pret":-0.04098,"close":17.96}
{"ticker":"LOXO","date":"2015-07-17","pret":0.04377,"close":18.18}
{"ticker":"LOXO","date":"2015-07-20","pret":0.02037,"close":17.79}
{"ticker":"LOXO","date":"2015-07-21","pret":-0.03437,"close":17.44}
{"ticker":"LOXO","date":"2015-07-22","pret":-0.03209,"close":17.65}
{"ticker":"LOXO","date":"2015-07-23","pret":0.027,"close":17.51}
{"ticker":"LOXO","date":"2015-07-24","pret":-0.01026,"close":15.78}
{"ticker":"LOXO","date":"2015-07-27","pret":-0.10117,"close":16.58}
{"ticker":"LOXO","date":"2015-07-28","pret":0.07447,"close":20.91}
{"ticker":"LOXO","date":"2015-07-29","pret":0.2189,"close":20.97}
{"ticker":"LOXO","date":"2015-07-30","pret":-0.01909,"close":20.54}
{"ticker":"LOXO","date":"2015-07-31","pret":0.00672,"close":20.25}
{"ticker":"LOXO","date":"2015-08-03","pret":0.00334,"close":20.13}
{"ticker":"LOXO","date":"2015-08-04","pret":-0.04786,"close":19.77}
{"ticker":"LOXO","date":"2015-08-05","pret":-0.04974,"close":20.49}
{"ticker":"LOXO","date":"2015-08-06","pret":0.07786,"close":20.27}
{"ticker":"LOXO","date":"2015-08-07","pret":-0.01915,"close":20.52}
{"ticker":"LOXO","date":"2015-08-10","pret":0.02835,"close":21.92}
{"ticker":"LOXO","date":"2015-08-11","pret":0.03597,"close":21.09}
{"ticker":"LOXO","date":"2015-08-12","pret":-0.02829,"close":21.39}
{"ticker":"LOXO","date":"2015-08-13","pret":0.02456,"close":19.9}
{"ticker":"LOXO","date":"2015-08-14","pret":-0.07206,"close":19.83}
{"ticker":"LOXO","date":"2015-08-17","pret":0.0005,"close":20.18}
{"ticker":"LOXO","date":"2015-08-18","pret":-0.00502,"close":20.13}
{"ticker":"LOXO","date":"2015-08-19","pret":0.00603,"close":19.01}
{"ticker":"LOXO","date":"2015-08-20","pret":-0.05984,"close":17.62}
{"ticker":"LOXO","date":"2015-08-21","pret":-0.10118,"close":17.46}
{"ticker":"LOXO","date":"2015-08-24","pret":-0.03776,"close":18.31}
{"ticker":"LOXO","date":"2015-08-25","pret":0.14688,"close":19.62}
{"ticker":"LOXO","date":"2015-08-26","pret":0.0559,"close":20.39}
{"ticker":"LOXO","date":"2015-08-27","pret":0.02755,"close":20.54}
{"ticker":"LOXO","date":"2015-08-28","pret":-0.01319,"close":20.51}
{"ticker":"LOXO","date":"2015-08-31","pret":0.00049,"close":20.1}
{"ticker":"LOXO","date":"2015-09-01","pret":-0.04781,"close":20.03}
{"ticker":"LOXO","date":"2015-09-02","pret":0.06002,"close":20.99}
{"ticker":"LOXO","date":"2015-09-03","pret":0.0178,"close":20.66}
{"ticker":"LOXO","date":"2015-09-04","pret":-0.02952,"close":20.83}
{"ticker":"LOXO","date":"2015-09-08","pret":0.03095,"close":21.63}
{"ticker":"LOXO","date":"2015-09-09","pret":0.04196,"close":21.82}
{"ticker":"LOXO","date":"2015-09-10","pret":-0.00137,"close":22.61}
{"ticker":"LOXO","date":"2015-09-11","pret":0.03813,"close":22.65}
{"ticker":"LOXO","date":"2015-09-14","pret":0.00702,"close":22.64}
{"ticker":"LOXO","date":"2015-09-15","pret":-0.01542,"close":22.09}
{"ticker":"LOXO","date":"2015-09-16","pret":-0.02199,"close":21.89}
{"ticker":"LOXO","date":"2015-09-17","pret":-0.0137,"close":21.92}
{"ticker":"LOXO","date":"2015-09-18","pret":-0.00971,"close":21.79}
{"ticker":"LOXO","date":"2015-09-21","pret":0.0216,"close":20.75}
{"ticker":"LOXO","date":"2015-09-22","pret":-0.07551,"close":20.42}
{"ticker":"LOXO","date":"2015-09-23","pret":-0.00344,"close":20.93}
{"ticker":"LOXO","date":"2015-09-24","pret":0.02334,"close":22.83}
{"ticker":"LOXO","date":"2015-09-25","pret":0.09396,"close":21.2}
{"ticker":"LOXO","date":"2015-09-28","pret":-0.08059,"close":18.54}
{"ticker":"LOXO","date":"2015-09-29","pret":-0.13917,"close":16.95}
{"ticker":"LOXO","date":"2015-09-30","pret":-0.07055,"close":17.48}
{"ticker":"LOXO","date":"2015-10-01","pret":0.03562,"close":17.72}
{"ticker":"LOXO","date":"2015-10-02","pret":-0.01593,"close":18.69}
{"ticker":"LOXO","date":"2015-10-05","pret":0.08409,"close":18.84}
{"ticker":"LOXO","date":"2015-10-06","pret":-0.01327,"close":18.29}
{"ticker":"LOXO","date":"2015-10-07","pret":-0.0102,"close":19.44}
{"ticker":"LOXO","date":"2015-10-08","pret":0.03604,"close":20.3}
{"ticker":"LOXO","date":"2015-10-09"}
{"ticker":"LOXO","date":"2015-10-12","pret":0.09857,"close":19.41}
{"ticker":"LOXO","date":"2015-10-13","pret":-0.08307,"close":20.07}
{"ticker":"LOXO","date":"2015-10-14","pret":0.03178,"close":20.12}
{"ticker":"LOXO","date":"2015-10-15","pret":0.00495,"close":22.74}
{"ticker":"LOXO","date":"2015-10-16","pret":0.12085,"close":24.21}
{"ticker":"LOXO","date":"2015-10-19","pret":0.0566,"close":22.86}
{"ticker":"LOXO","date":"2015-10-20","pret":0.01763,"close":22.73}
{"ticker":"LOXO","date":"2015-10-21","pret":-0.06075,"close":23.6}
{"ticker":"LOXO","date":"2015-10-22","pret":0.02895,"close":24.11}
{"ticker":"LOXO","date":"2015-10-23","pret":0.01871,"close":25.09}
{"ticker":"LOXO","date":"2015-10-26","pret":0.03361,"close":24.12}
{"ticker":"LOXO","date":"2015-10-27","pret":-0.05148,"close":24.2}
{"ticker":"LOXO","date":"2015-10-28","pret":0.0154,"close":24.48}
{"ticker":"LOXO","date":"2015-10-29","pret":0.01068,"close":23.88}
{"ticker":"LOXO","date":"2015-10-30","pret":0.01299,"close":23.38}
{"ticker":"LOXO","date":"2015-11-02","pret":-0.05342,"close":24.98}
{"ticker":"LOXO","date":"2015-11-03","pret":0.05543,"close":24.94}
{"ticker":"LOXO","date":"2015-11-04","pret":0.00881,"close":25.84}
{"ticker":"LOXO","date":"2015-11-05","pret":0.02832,"close":22.98}
{"ticker":"LOXO","date":"2015-11-06","pret":-0.11667,"close":23.25}
{"ticker":"LOXO","date":"2015-11-09","pret":0.04098,"close":27.68}
{"ticker":"LOXO","date":"2015-11-10","pret":0.13807,"close":26.75}
{"ticker":"LOXO","date":"2015-11-11","pret":0.004,"close":27.94}
{"ticker":"LOXO","date":"2015-11-12","pret":-0.01352,"close":27.74}
{"ticker":"LOXO","date":"2015-11-13","pret":0.01134,"close":28.15}
{"ticker":"LOXO","date":"2015-11-16","pret":0.01659,"close":28.84}
{"ticker":"LOXO","date":"2015-11-17","pret":0.04886,"close":30.14}
{"ticker":"LOXO","date":"2015-11-18","pret":0.0292,"close":31.09}
{"ticker":"LOXO","date":"2015-11-19","pret":0.04115,"close":31.5}
{"ticker":"LOXO","date":"2015-11-20","pret":0.02198,"close":30.91}
{"ticker":"LOXO","date":"2015-11-23","pret":-0.03766,"close":31.68}
{"ticker":"LOXO","date":"2015-11-24","pret":0.01821,"close":32.94}
{"ticker":"LOXO","date":"2015-11-25","pret":0.0376,"close":32.52}
{"ticker":"LOXO","date":"2015-11-26"}
{"ticker":"LOXO","date":"2015-11-27","pret":-0.00489,"close":34.1}
{"ticker":"LOXO","date":"2015-11-30","pret":0.05515,"close":32.93}
{"ticker":"LOXO","date":"2015-12-01","pret":-0.03063,"close":30.91}
{"ticker":"LOXO","date":"2015-12-02","pret":-0.07062,"close":30.49}
{"ticker":"LOXO","date":"2015-12-03","pret":-0.02469,"close":28.6}
{"ticker":"LOXO","date":"2015-12-04","pret":-0.08438,"close":30.15}
{"ticker":"LOXO","date":"2015-12-07","pret":0.06746,"close":28.11}
{"ticker":"LOXO","date":"2015-12-08","pret":-0.06675,"close":29.26}
{"ticker":"LOXO","date":"2015-12-09","pret":0.03996,"close":28.41}
{"ticker":"LOXO","date":"2015-12-10","pret":-0.02505,"close":29.57}
{"ticker":"LOXO","date":"2015-12-11","pret":0.01434,"close":28.9}
{"ticker":"LOXO","date":"2015-12-14","pret":0.00381,"close":27.71}
{"ticker":"LOXO","date":"2015-12-15","pret":-0.0295,"close":28.99}
{"ticker":"LOXO","date":"2015-12-16","pret":0.04529,"close":31.69}
{"ticker":"LOXO","date":"2015-12-17"}
{"ticker":"LOXO","date":"2015-12-18","pret":0.06175,"close":31.94}
{"ticker":"LOXO","date":"2015-12-21","pret":0.02841,"close":31.47}
{"ticker":"LOXO","date":"2015-12-22","pret":-0.02044,"close":31.79}
{"ticker":"LOXO","date":"2015-12-23","pret":0.02044,"close":32.32}
{"ticker":"LOXO","date":"2015-12-24","pret":0.01329,"close":32.58}
{"ticker":"LOXO","date":"2015-12-28","pret":-0.00493,"close":29.33}
{"ticker":"LOXO","date":"2015-12-29","pret":-0.09208,"close":29.73}
{"ticker":"LOXO","date":"2015-12-30","pret":-0.00169,"close":29.21}
{"ticker":"LOXO","date":"2015-12-31","pret":-0.01159,"close":28.45}
{"ticker":"LOXO","date":"2016-01-04","pret":-0.05245,"close":27.31}
{"ticker":"LOXO","date":"2016-01-05","pret":-0.02934,"close":27.95}
{"ticker":"LPG","date":"2015-01-02","pret":0.0378,"close":13.48}
{"ticker":"LPG","date":"2015-01-05","pret":-0.04002,"close":12.36}
{"ticker":"LPG","date":"2015-01-06","pret":-0.10149,"close":11.51}
{"ticker":"LPG","date":"2015-01-07","pret":-0.03003,"close":11.5}
{"ticker":"LPG","date":"2015-01-08","pret":-0.02399,"close":11.81}
{"ticker":"LPG","date":"2015-01-09","pret":0.03243,"close":12.23}
{"ticker":"LPG","date":"2015-01-12","pret":0.0257,"close":12.38}
{"ticker":"LPG","date":"2015-01-13","pret":0.01301,"close":12.11}
{"ticker":"LPG","date":"2015-01-14","pret":-0.03034,"close":11.52}
{"ticker":"LPG","date":"2015-01-15","pret":-0.02872,"close":11.39}
{"ticker":"LPG","date":"2015-01-16","pret":-0.03045,"close":12.21}
{"ticker":"LPG","date":"2015-01-20","pret":0.06415,"close":11.6}
{"ticker":"LPG","date":"2015-01-21","pret":-0.04058,"close":12.08}
{"ticker":"LPG","date":"2015-01-22","pret":0.05538,"close":11.99}
{"ticker":"LPG","date":"2015-01-23","pret":-0.00409,"close":12.08}
{"ticker":"LPG","date":"2015-01-26","pret":-0.01154,"close":11.8}
{"ticker":"LPG","date":"2015-01-27","pret":-0.04062,"close":11.83}
{"ticker":"LPG","date":"2015-01-28","pret":0.0222,"close":10.72}
{"ticker":"LPG","date":"2015-01-29","pret":-0.09844,"close":10.42}
{"ticker":"LPG","date":"2015-01-30","pret":-0.03606,"close":11.27}
{"ticker":"LPG","date":"2015-02-02","pret":0.09926,"close":11.48}
{"ticker":"LPG","date":"2015-02-03","pret":0.09188,"close":12.3}
{"ticker":"LPG","date":"2015-02-04","pret":-0.02178,"close":11.91}
{"ticker":"LPG","date":"2015-02-05","pret":-0.00245,"close":12.45}
{"ticker":"LPG","date":"2015-02-06","pret":-0.00739,"close":11.76}
{"ticker":"LPG","date":"2015-02-09","pret":-0.0318,"close":11.27}
{"ticker":"LPG","date":"2015-02-10","pret":-0.03725,"close":11.78}
{"ticker":"LPG","date":"2015-02-11","pret":0.02957,"close":12.04}
{"ticker":"LPG","date":"2015-02-12","pret":0.04769,"close":12.56}
{"ticker":"LPG","date":"2015-02-13","pret":0.03847,"close":12.67}
{"ticker":"LPG","date":"2015-02-17","pret":-0.00157,"close":12.63}
{"ticker":"LPG","date":"2015-02-18","pret":-0.00474,"close":12.7}
{"ticker":"LPG","date":"2015-02-19","pret":0.01881,"close":12.84}
{"ticker":"LPG","date":"2015-02-20","pret":-0.00311,"close":12.33}
{"ticker":"LPG","date":"2015-02-23","pret":-0.04297,"close":12.5}
{"ticker":"LPG","date":"2015-02-24","pret":0.02964,"close":13}
{"ticker":"LPG","date":"2015-02-25","pret":0.0349,"close":12.62}
{"ticker":"LPG","date":"2015-02-26","pret":-0.02861,"close":12.44}
{"ticker":"LPG","date":"2015-02-27","pret":-0.03107,"close":12.28}
{"ticker":"LPG","date":"2015-03-02","pret":-0.01549,"close":11.83}
{"ticker":"LPG","date":"2015-03-03","pret":-0.03087,"close":11.85}
{"ticker":"LPG","date":"2015-03-04","pret":0.00844,"close":12.11}
{"ticker":"LPG","date":"2015-03-05","pret":0.01336,"close":12.05}
{"ticker":"LPG","date":"2015-03-06","pret":-0.00499,"close":12.04}
{"ticker":"LPG","date":"2015-03-09","pret":0.00747,"close":11.68}
{"ticker":"LPG","date":"2015-03-10","pret":-0.04569,"close":11.83}
{"ticker":"LPG","date":"2015-03-11","pret":0.02817,"close":11.87}
{"ticker":"LPG","date":"2015-03-12","pret":0.00838,"close":12.22}
{"ticker":"LPG","date":"2015-03-13","pret":0.01244,"close":11.97}
{"ticker":"LPG","date":"2015-03-16","pret":-0.00994,"close":11.75}
{"ticker":"LPG","date":"2015-03-17","pret":-0.03387,"close":11.73}
{"ticker":"LPG","date":"2015-03-18","pret":0.00516,"close":12}
{"ticker":"LPG","date":"2015-03-19","pret":0.01615,"close":11.76}
{"ticker":"LPG","date":"2015-03-20","pret":0,"close":11.86}
{"ticker":"LPG","date":"2015-03-23","pret":-0.00422,"close":12.08}
{"ticker":"LPG","date":"2015-03-24","pret":0.02343,"close":12.06}
{"ticker":"LPG","date":"2015-03-25","pret":0.00906,"close":12.65}
{"ticker":"LPG","date":"2015-03-26","pret":0.04488,"close":12.51}
{"ticker":"LPG","date":"2015-03-27","pret":-0.02379,"close":12.89}
{"ticker":"LPG","date":"2015-03-30","pret":0.04396,"close":12.93}
{"ticker":"LPG","date":"2015-03-31","pret":-0.01704,"close":13.03}
{"ticker":"LPG","date":"2015-04-01","pret":0.02393,"close":13.07}
{"ticker":"LPG","date":"2015-04-02","pret":-0.00612,"close":13.48}
{"ticker":"LPG","date":"2015-04-06","pret":0.03913,"close":13.55}
{"ticker":"LPG","date":"2015-04-07","pret":-0.00296,"close":13.41}
{"ticker":"LPG","date":"2015-04-08","pret":-0.00074,"close":13.26}
{"ticker":"LPG","date":"2015-04-09","pret":-0.01493,"close":13.7}
{"ticker":"LPG","date":"2015-04-10","pret":0.04124,"close":13.43}
{"ticker":"LPG","date":"2015-04-13","pret":-0.01161,"close":13.42}
{"ticker":"LPG","date":"2015-04-14","pret":-0.01693,"close":13.79}
{"ticker":"LPG","date":"2015-04-15","pret":0.03859,"close":14.12}
{"ticker":"LPG","date":"2015-04-16","pret":-0.00072,"close":13.95}
{"ticker":"LPG","date":"2015-04-17","pret":-0.0173,"close":13.66}
{"ticker":"LPG","date":"2015-04-20","pret":-0.00291,"close":13.54}
{"ticker":"LPG","date":"2015-04-21","pret":-0.00659,"close":13.82}
{"ticker":"LPG","date":"2015-04-22","pret":0.01819,"close":13.67}
{"ticker":"LPG","date":"2015-04-23","pret":-0.01452,"close":13.74}
{"ticker":"LPG","date":"2015-04-24","pret":0.02742,"close":13.99}
{"ticker":"LPG","date":"2015-04-27","pret":0.00142,"close":13.93}
{"ticker":"LPG","date":"2015-04-28","pret":-0.01216,"close":13.91}
{"ticker":"LPG","date":"2015-04-29","pret":-0.00433,"close":13.43}
{"ticker":"LPG","date":"2015-04-30","pret":-0.02933,"close":13.26}
{"ticker":"LPG","date":"2015-05-01","pret":-0.00373,"close":13.29}
{"ticker":"LPG","date":"2015-05-04","pret":0.00966,"close":13.6}
{"ticker":"LPG","date":"2015-05-05","pret":0.01905,"close":13.61}
{"ticker":"LPG","date":"2015-05-06","pret":-0.00582,"close":13.53}
{"ticker":"LPG","date":"2015-05-07","pret":-0.00806,"close":13.68}
{"ticker":"LPG","date":"2015-05-08","pret":0.0117,"close":13.6}
{"ticker":"LPG","date":"2015-05-11","pret":0.00363,"close":13.76}
{"ticker":"LPG","date":"2015-05-12","pret":-0.00727,"close":13.71}
{"ticker":"LPG","date":"2015-05-13","pret":0.00437,"close":13.29}
{"ticker":"LPG","date":"2015-05-14","pret":-0.02502,"close":13.52}
{"ticker":"LPG","date":"2015-05-15","pret":0.00298,"close":13.57}
{"ticker":"LPG","date":"2015-05-18","pret":0.00814,"close":14.31}
{"ticker":"LPG","date":"2015-05-19","pret":0.04256,"close":14.25}
{"ticker":"LPG","date":"2015-05-20","pret":0.01472,"close":14.09}
{"ticker":"LPG","date":"2015-05-21","pret":-0.01684,"close":14.26}
{"ticker":"LPG","date":"2015-05-22","pret":0.00916,"close":14.52}
{"ticker":"LPG","date":"2015-05-26","pret":0.01324,"close":14.31}
{"ticker":"LPG","date":"2015-05-27","pret":-0.01534,"close":14.21}
{"ticker":"LPG","date":"2015-05-28","pret":-0.00564,"close":14.27}
{"ticker":"LPG","date":"2015-05-29","pret":0.00564,"close":13.85}
{"ticker":"LPG","date":"2015-06-01","pret":-0.02562,"close":14.23}
{"ticker":"LPG","date":"2015-06-02","pret":0.04097,"close":14.67}
{"ticker":"LPG","date":"2015-06-03","pret":0.01511,"close":14.4}
{"ticker":"LPG","date":"2015-06-04","pret":-0.02835,"close":14.29}
{"ticker":"LPG","date":"2015-06-05","pret":-0.00492,"close":14.38}
{"ticker":"LPG","date":"2015-06-08","pret":0.00842,"close":13.71}
{"ticker":"LPG","date":"2015-06-09","pret":-0.04283,"close":13.33}
{"ticker":"LPG","date":"2015-06-10","pret":-0.02511,"close":13.72}
{"ticker":"LPG","date":"2015-06-11","pret":0.02948,"close":13.8}
{"ticker":"LPG","date":"2015-06-12","pret":-0.0051,"close":14.14}
{"ticker":"LPG","date":"2015-06-15","pret":0.03514,"close":14.7}
{"ticker":"LPG","date":"2015-06-16","pret":0.05551,"close":15.17}
{"ticker":"LPG","date":"2015-06-17","pret":0.02762,"close":15.35}
{"ticker":"LPG","date":"2015-06-18","pret":-0.0039,"close":15.43}
{"ticker":"LPG","date":"2015-06-19","pret":0.00195,"close":15.02}
{"ticker":"LPG","date":"2015-06-22","pret":-0.025,"close":15.37}
{"ticker":"LPG","date":"2015-06-23","pret":0.01848,"close":15.52}
{"ticker":"LPG","date":"2015-06-24","pret":0.01106,"close":15.09}
{"ticker":"LPG","date":"2015-06-25","pret":-0.02356,"close":15.32}
{"ticker":"LPG","date":"2015-06-26","pret":0.01642,"close":15.34}
{"ticker":"LPG","date":"2015-06-29","pret":-0.00326,"close":15.75}
{"ticker":"LPG","date":"2015-06-30","pret":0.03972,"close":16.68}
{"ticker":"LPG","date":"2015-07-01","pret":0.04963,"close":16.84}
{"ticker":"LPG","date":"2015-07-02","pret":0.00833,"close":16.54}
{"ticker":"LPG","date":"2015-07-06","pret":-0.01734,"close":16.4}
{"ticker":"LPG","date":"2015-07-07","pret":-0.02134,"close":15.69}
{"ticker":"LPG","date":"2015-07-08","pret":-0.04344,"close":15.5}
{"ticker":"LPG","date":"2015-07-09","pret":0.00833,"close":15.74}
{"ticker":"LPG","date":"2015-07-10","pret":0.01205,"close":16.22}
{"ticker":"LPG","date":"2015-07-13","pret":0.0462,"close":16.89}
{"ticker":"LPG","date":"2015-07-14","pret":0.01375,"close":16.95}
{"ticker":"LPG","date":"2015-07-15","pret":0.00887,"close":16.48}
{"ticker":"LPG","date":"2015-07-16","pret":-0.03352,"close":16.81}
{"ticker":"LPG","date":"2015-07-17","pret":0.02998,"close":16.39}
{"ticker":"LPG","date":"2015-07-20","pret":-0.01608,"close":16.58}
{"ticker":"LPG","date":"2015-07-21","pret":-0.00542,"close":16.49}
{"ticker":"LPG","date":"2015-07-22","pret":-0.01092,"close":16.16}
{"ticker":"LPG","date":"2015-07-23","pret":-0.01475,"close":16.18}
{"ticker":"LPG","date":"2015-07-24","pret":-0.00372,"close":15.52}
{"ticker":"LPG","date":"2015-07-27","pret":-0.05296,"close":15.44}
{"ticker":"LPG","date":"2015-07-28","pret":0.01043,"close":15.46}
{"ticker":"LPG","date":"2015-07-29","pret":-0.0052,"close":15.48}
{"ticker":"LPG","date":"2015-07-30","pret":0.00325,"close":15.22}
{"ticker":"LPG","date":"2015-07-31","pret":-0.01242,"close":15.73}
{"ticker":"LPG","date":"2015-08-03","pret":0.02662,"close":15.31}
{"ticker":"LPG","date":"2015-08-04","pret":-0.02268,"close":15.28}
{"ticker":"LPG","date":"2015-08-05","pret":0.00262,"close":14.1}
{"ticker":"LPG","date":"2015-08-06","pret":-0.07743,"close":14.48}
{"ticker":"LPG","date":"2015-08-07","pret":0.02235,"close":13.86}
{"ticker":"LPG","date":"2015-08-10","pret":-0.03944,"close":14.32}
{"ticker":"LPG","date":"2015-08-11","pret":0.01356,"close":13.77}
{"ticker":"LPG","date":"2015-08-12","pret":-0.03829,"close":13.94}
{"ticker":"LPG","date":"2015-08-13","pret":0.01824,"close":13.6}
{"ticker":"LPG","date":"2015-08-14","pret":-0.02193,"close":13.46}
{"ticker":"LPG","date":"2015-08-17","pret":-0.0179,"close":13.28}
{"ticker":"LPG","date":"2015-08-18","pret":0.00675,"close":13.2}
{"ticker":"LPG","date":"2015-08-19","pret":-0.02115,"close":12.82}
{"ticker":"LPG","date":"2015-08-20","pret":-0.02551,"close":12.26}
{"ticker":"LPG","date":"2015-08-21","pret":-0.05886,"close":12.17}
{"ticker":"LPG","date":"2015-08-24","pret":-0.0485,"close":11.9}
{"ticker":"LPG","date":"2015-08-25","pret":0.06006,"close":12.06}
{"ticker":"LPG","date":"2015-08-26","pret":0.01548,"close":12.07}
{"ticker":"LPG","date":"2015-08-27","pret":-0.01466,"close":12.43}
{"ticker":"LPG","date":"2015-08-28","pret":0.0291,"close":12.77}
{"ticker":"LPG","date":"2015-08-31","pret":0.00873,"close":13.18}
{"ticker":"LPG","date":"2015-09-01","pret":0.0334,"close":12.79}
{"ticker":"LPG","date":"2015-09-02","pret":-0.01462,"close":12.8}
{"ticker":"LPG","date":"2015-09-03","pret":-0.00935,"close":12.45}
{"ticker":"LPG","date":"2015-09-04","pret":-0.03342,"close":12.52}
{"ticker":"LPG","date":"2015-09-08","pret":0.02161,"close":12.79}
{"ticker":"LPG","date":"2015-09-09","pret":0.0196,"close":12.48}
{"ticker":"LPG","date":"2015-09-10","pret":-0.01014,"close":12.34}
{"ticker":"LPG","date":"2015-09-11","pret":-0.03268,"close":11.85}
{"ticker":"LPG","date":"2015-09-14","pret":-0.04814,"close":11.59}
{"ticker":"LPG","date":"2015-09-15","pret":-0.0137,"close":11.68}
{"ticker":"LPG","date":"2015-09-16","pret":0.00858,"close":12.11}
{"ticker":"LPG","date":"2015-09-17","pret":0.02865,"close":12.1}
{"ticker":"LPG","date":"2015-09-18","pret":0.00662,"close":11.85}
{"ticker":"LPG","date":"2015-09-21","pret":-0.01832,"close":12}
{"ticker":"LPG","date":"2015-09-22","pret":-0.00844,"close":11.77}
{"ticker":"LPG","date":"2015-09-23","pret":-0.00937,"close":11.38}
{"ticker":"LPG","date":"2015-09-24","pret":-0.04461,"close":11.26}
{"ticker":"LPG","date":"2015-09-25","pret":0.01421,"close":11.04}
{"ticker":"LPG","date":"2015-09-28","pret":-0.03591,"close":10.46}
{"ticker":"LPG","date":"2015-09-29","pret":-0.04487,"close":9.99}
{"ticker":"LPG","date":"2015-09-30","pret":-0.03206,"close":10.31}
{"ticker":"LPG","date":"2015-10-01","pret":0.02918,"close":10.55}
{"ticker":"LPG","date":"2015-10-02","pret":0.00478,"close":10.97}
{"ticker":"LPG","date":"2015-10-05","pret":0.05838,"close":11.3}
{"ticker":"LPG","date":"2015-10-06","pret":0.0345,"close":11.92}
{"ticker":"LPG","date":"2015-10-07","pret":0.05498,"close":11.87}
{"ticker":"LPG","date":"2015-10-08","pret":-0.02332,"close":11.86}
{"ticker":"LPG","date":"2015-10-09","pret":0.00252,"close":11.94}
{"ticker":"LPG","date":"2015-10-12","pret":0.00586,"close":11.7}
{"ticker":"LPG","date":"2015-10-13","pret":-0.03312,"close":11.38}
{"ticker":"LPG","date":"2015-10-14","pret":-0.0183,"close":11.44}
{"ticker":"LPG","date":"2015-10-15","pret":0.00439,"close":11.59}
{"ticker":"LPG","date":"2015-10-16","pret":0.0165,"close":11.2}
{"ticker":"LPG","date":"2015-10-19","pret":-0.04402,"close":11.06}
{"ticker":"LPG","date":"2015-10-20","pret":-0.00813,"close":11.22}
{"ticker":"LPG","date":"2015-10-21","pret":0.01977,"close":11.15}
{"ticker":"LPG","date":"2015-10-22","pret":0.00089,"close":11.31}
{"ticker":"LPG","date":"2015-10-23","pret":0.0062,"close":11.25}
{"ticker":"LPG","date":"2015-10-26","pret":-0.00887,"close":10.97}
{"ticker":"LPG","date":"2015-10-27","pret":-0.02436,"close":10.69}
{"ticker":"LPG","date":"2015-10-28","pret":-0.01936,"close":11.56}
{"ticker":"LPG","date":"2015-10-29","pret":0.06663,"close":11.45}
{"ticker":"LPG","date":"2015-10-30","pret":0.04846,"close":11.78}
{"ticker":"LPG","date":"2015-11-02","pret":-0.01674,"close":12.25}
{"ticker":"LPG","date":"2015-11-03","pret":0.03156,"close":12.9}
{"ticker":"LPG","date":"2015-11-04","pret":0.06183,"close":13.07}
{"ticker":"LPG","date":"2015-11-05","pret":0.0046,"close":12.91}
{"ticker":"LPG","date":"2015-11-06","pret":-0.01775,"close":13}
{"ticker":"LPG","date":"2015-11-09","pret":0.01392,"close":12.79}
{"ticker":"LPG","date":"2015-11-10","pret":-0.01939,"close":12.73}
{"ticker":"LPG","date":"2015-11-11","pret":0,"close":12.46}
{"ticker":"LPG","date":"2015-11-12","pret":-0.03425,"close":12.26}
{"ticker":"LPG","date":"2015-11-13","pret":-0.01141,"close":12.66}
{"ticker":"LPG","date":"2015-11-16","pret":0.03305,"close":12.31}
{"ticker":"LPG","date":"2015-11-17","pret":-0.02408,"close":12.13}
{"ticker":"LPG","date":"2015-11-18","pret":-0.01144,"close":12.32}
{"ticker":"LPG","date":"2015-11-19","pret":0.01468,"close":12.71}
{"ticker":"LPG","date":"2015-11-20","pret":0.02795,"close":12.62}
{"ticker":"LPG","date":"2015-11-23","pret":-0.01428,"close":12.55}
{"ticker":"LPG","date":"2015-11-24","pret":0.00319,"close":12.76}
{"ticker":"LPG","date":"2015-11-25","pret":0.0158,"close":13.12}
{"ticker":"LPG","date":"2015-11-26"}
{"ticker":"LPG","date":"2015-11-27","pret":0.02553,"close":13.12}
{"ticker":"LPG","date":"2015-11-30","pret":0.00533,"close":13.21}
{"ticker":"LPG","date":"2015-12-01","pret":0.00682,"close":12.99}
{"ticker":"LPG","date":"2015-12-02","pret":-0.02367,"close":12.87}
{"ticker":"LPG","date":"2015-12-03","pret":0.00154,"close":12.7}
{"ticker":"LPG","date":"2015-12-04","pret":-0.02027,"close":12.85}
{"ticker":"LPG","date":"2015-12-07","pret":0.00393,"close":12.42}
{"ticker":"LPG","date":"2015-12-08","pret":-0.0482,"close":12}
{"ticker":"LPG","date":"2015-12-09","pret":-0.0091,"close":12.65}
{"ticker":"LPG","date":"2015-12-10","pret":0.04467,"close":12.33}
{"ticker":"LPG","date":"2015-12-11","pret":-0.04301,"close":12.1}
{"ticker":"LPG","date":"2015-12-14","pret":0.00166,"close":11.86}
{"ticker":"LPG","date":"2015-12-15","pret":-0.01166,"close":12.13}
{"ticker":"LPG","date":"2015-12-16","pret":0.01826,"close":11.89}
{"ticker":"LPG","date":"2015-12-17"}
{"ticker":"LPG","date":"2015-12-18","pret":-0.04801,"close":11.29}
{"ticker":"LPG","date":"2015-12-21","pret":-0.02622,"close":11.17}
{"ticker":"LPG","date":"2015-12-22","pret":-0.00444,"close":11.45}
{"ticker":"LPG","date":"2015-12-23","pret":0.03066,"close":11.68}
{"ticker":"LPG","date":"2015-12-24","pret":-0.00086,"close":11.74}
{"ticker":"LPG","date":"2015-12-28","pret":0.00945,"close":11.71}
{"ticker":"LPG","date":"2015-12-29","pret":0.00427,"close":11.59}
{"ticker":"LPG","date":"2015-12-30","pret":-0.0077,"close":11.57}
{"ticker":"LPG","date":"2015-12-31","pret":-0.01383,"close":11.77}
{"ticker":"LPG","date":"2016-01-04","pret":0.00953,"close":11.37}
{"ticker":"LPG","date":"2016-01-05","pret":-0.01476,"close":11.08}
{"ticker":"LPI","date":"2015-01-02","pret":-0.00585,"close":10.9}
{"ticker":"LPI","date":"2015-01-05","pret":0.04215,"close":9.37}
{"ticker":"LPI","date":"2015-01-06","pret":-0.1827,"close":8.42}
{"ticker":"LPI","date":"2015-01-07","pret":-0.03553,"close":8.31}
{"ticker":"LPI","date":"2015-01-08","pret":-0.02601,"close":9.03}
{"ticker":"LPI","date":"2015-01-09","pret":0.07051,"close":9.4}
{"ticker":"LPI","date":"2015-01-12","pret":0.0166,"close":8.68}
{"ticker":"LPI","date":"2015-01-13","pret":-0.0611,"close":8.89}
{"ticker":"LPI","date":"2015-01-14","pret":0.00349,"close":9.19}
{"ticker":"LPI","date":"2015-01-15","pret":0.10058,"close":8.5}
{"ticker":"LPI","date":"2015-01-16","pret":-0.0971,"close":9.04}
{"ticker":"LPI","date":"2015-01-20","pret":0.04752,"close":9.01}
{"ticker":"LPI","date":"2015-01-21","pret":0.02078,"close":9.87}
{"ticker":"LPI","date":"2015-01-22","pret":0.07101,"close":9.92}
{"ticker":"LPI","date":"2015-01-23","pret":-0.01013,"close":9.28}
{"ticker":"LPI","date":"2015-01-26","pret":-0.05119,"close":9.69}
{"ticker":"LPI","date":"2015-01-27","pret":0.02435,"close":10.05}
{"ticker":"LPI","date":"2015-01-28","pret":0.04099,"close":9.06}
{"ticker":"LPI","date":"2015-01-29","pret":-0.07937,"close":9.17}
{"ticker":"LPI","date":"2015-01-30","pret":-0.01976,"close":9.81}
{"ticker":"LPI","date":"2015-02-02","pret":0.0941,"close":11.06}
{"ticker":"LPI","date":"2015-02-03","pret":0.14444,"close":12.89}
{"ticker":"LPI","date":"2015-02-04","pret":0.08212,"close":13.33}
{"ticker":"LPI","date":"2015-02-05","pret":0.08406,"close":14.61}
{"ticker":"LPI","date":"2015-02-06","pret":0.07204,"close":13.33}
{"ticker":"LPI","date":"2015-02-09","pret":-0.06688,"close":13.14}
{"ticker":"LPI","date":"2015-02-10","pret":-0.03672,"close":12.36}
{"ticker":"LPI","date":"2015-02-11","pret":-0.08687,"close":12.32}
{"ticker":"LPI","date":"2015-02-12","pret":0.06214,"close":12.44}
{"ticker":"LPI","date":"2015-02-13","pret":0.00468,"close":13.25}
{"ticker":"LPI","date":"2015-02-17","pret":0.01315,"close":13.82}
{"ticker":"LPI","date":"2015-02-18","pret":0.03252,"close":13.72}
{"ticker":"LPI","date":"2015-02-19","pret":-0.02105,"close":13.96}
{"ticker":"LPI","date":"2015-02-20","pret":0.04094,"close":13.08}
{"ticker":"LPI","date":"2015-02-23","pret":-0.07416,"close":12.83}
{"ticker":"LPI","date":"2015-02-24","pret":0.01327,"close":12.72}
{"ticker":"LPI","date":"2015-02-25","pret":-0.00622,"close":13.04}
{"ticker":"LPI","date":"2015-02-26","pret":0.02237,"close":12.26}
{"ticker":"LPI","date":"2015-02-27","pret":-0.08514,"close":11.93}
{"ticker":"LPI","date":"2015-03-02","pret":-0.06787,"close":11.22}
{"ticker":"LPI","date":"2015-03-03","pret":-0.01162,"close":11.84}
{"ticker":"LPI","date":"2015-03-04","pret":0.06527,"close":11.82}
{"ticker":"LPI","date":"2015-03-05","pret":-0.00676,"close":11.67}
{"ticker":"LPI","date":"2015-03-06","pret":-0.02404,"close":11.63}
{"ticker":"LPI","date":"2015-03-09","pret":0.01637,"close":11.64}
{"ticker":"LPI","date":"2015-03-10","pret":-0.01811,"close":11.23}
{"ticker":"LPI","date":"2015-03-11","pret":-0.01226,"close":11.5}
{"ticker":"LPI","date":"2015-03-12","pret":0.01487,"close":11.07}
{"ticker":"LPI","date":"2015-03-13","pret":-0.06454,"close":11.18}
{"ticker":"LPI","date":"2015-03-16","pret":0.01835,"close":11.18}
{"ticker":"LPI","date":"2015-03-17","pret":0.00995,"close":11.02}
{"ticker":"LPI","date":"2015-03-18","pret":-0.02368,"close":12.04}
{"ticker":"LPI","date":"2015-03-19","pret":0.05905,"close":11.77}
{"ticker":"LPI","date":"2015-03-20","pret":0.03835,"close":11.98}
{"ticker":"LPI","date":"2015-03-23","pret":-0.00167,"close":11.7}
{"ticker":"LPI","date":"2015-03-24","pret":-0.02373,"close":12}
{"ticker":"LPI","date":"2015-03-25","pret":0.04363,"close":12.67}
{"ticker":"LPI","date":"2015-03-26","pret":0.06053,"close":12.88}
{"ticker":"LPI","date":"2015-03-27","pret":-0.0203,"close":12.75}
{"ticker":"LPI","date":"2015-03-30","pret":0.03943,"close":13.21}
{"ticker":"LPI","date":"2015-03-31","pret":-0.01914,"close":13.04}
{"ticker":"LPI","date":"2015-04-01","pret":0.01762,"close":13.4}
{"ticker":"LPI","date":"2015-04-02","pret":0.04455,"close":14.3}
{"ticker":"LPI","date":"2015-04-06","pret":0.04958,"close":15.56}
{"ticker":"LPI","date":"2015-04-07","pret":0.0479,"close":15.59}
{"ticker":"LPI","date":"2015-04-08","pret":0.02665,"close":14.37}
{"ticker":"LPI","date":"2015-04-09","pret":-0.06698,"close":14.78}
{"ticker":"LPI","date":"2015-04-10","pret":0.01498,"close":14.43}
{"ticker":"LPI","date":"2015-04-13","pret":0.00673,"close":14.08}
{"ticker":"LPI","date":"2015-04-14","pret":-0.03552,"close":14.21}
{"ticker":"LPI","date":"2015-04-15","pret":-0.0007,"close":15.19}
{"ticker":"LPI","date":"2015-04-16","pret":0.04291,"close":15.34}
{"ticker":"LPI","date":"2015-04-17","pret":0.00863,"close":14.79}
{"ticker":"LPI","date":"2015-04-20","pret":-0.04184,"close":14.9}
{"ticker":"LPI","date":"2015-04-21","pret":0.03254,"close":14.26}
{"ticker":"LPI","date":"2015-04-22","pret":-0.04433,"close":14.46}
{"ticker":"LPI","date":"2015-04-23","pret":0.02207,"close":15.04}
{"ticker":"LPI","date":"2015-04-24","pret":0.01557,"close":14.72}
{"ticker":"LPI","date":"2015-04-27","pret":-0.00202,"close":14.61}
{"ticker":"LPI","date":"2015-04-28","pret":-0.01697,"close":14.53}
{"ticker":"LPI","date":"2015-04-29","pret":-0.01032,"close":15.43}
{"ticker":"LPI","date":"2015-04-30","pret":0.07396,"close":15.8}
{"ticker":"LPI","date":"2015-05-01","pret":0.01403,"close":15.8}
{"ticker":"LPI","date":"2015-05-04","pret":0.00063,"close":15.62}
{"ticker":"LPI","date":"2015-05-05","pret":0.01195,"close":15.03}
{"ticker":"LPI","date":"2015-05-06","pret":-0.0487,"close":14.3}
{"ticker":"LPI","date":"2015-05-07","pret":-0.10441,"close":13.72}
{"ticker":"LPI","date":"2015-05-08","pret":0.02945,"close":13.34}
{"ticker":"LPI","date":"2015-05-11","pret":-0.02945,"close":13.39}
{"ticker":"LPI","date":"2015-05-12","pret":-0.02136,"close":14.04}
{"ticker":"LPI","date":"2015-05-13","pret":0.05434,"close":13.93}
{"ticker":"LPI","date":"2015-05-14","pret":-0.01206,"close":13.61}
{"ticker":"LPI","date":"2015-05-15","pret":-0.01946,"close":13.84}
{"ticker":"LPI","date":"2015-05-18","pret":0.0216,"close":14.31}
{"ticker":"LPI","date":"2015-05-19","pret":-0.01435,"close":13.43}
{"ticker":"LPI","date":"2015-05-20","pret":-0.02858,"close":13.03}
{"ticker":"LPI","date":"2015-05-21","pret":-0.02332,"close":13.7}
{"ticker":"LPI","date":"2015-05-22","pret":0.02406,"close":13.76}
{"ticker":"LPI","date":"2015-05-26","pret":0.00148,"close":13.8}
{"ticker":"LPI","date":"2015-05-27","pret":0.00813,"close":13.98}
{"ticker":"LPI","date":"2015-05-28","pret":0.0044,"close":13.11}
{"ticker":"LPI","date":"2015-05-29","pret":-0.03808,"close":13.62}
{"ticker":"LPI","date":"2015-06-01","pret":0.03808,"close":14.16}
{"ticker":"LPI","date":"2015-06-02","pret":0.03598,"close":14.25}
{"ticker":"LPI","date":"2015-06-03","pret":0.01751,"close":14.13}
{"ticker":"LPI","date":"2015-06-04","pret":-0.02603,"close":13.86}
{"ticker":"LPI","date":"2015-06-05","pret":-0.01798,"close":14.32}
{"ticker":"LPI","date":"2015-06-08","pret":0.03284,"close":13.9}
{"ticker":"LPI","date":"2015-06-09","pret":-0.00705,"close":14.46}
{"ticker":"LPI","date":"2015-06-10","pret":0.04562,"close":14.81}
{"ticker":"LPI","date":"2015-06-11","pret":0.01209,"close":14.93}
{"ticker":"LPI","date":"2015-06-12","pret":-0.00334,"close":15.05}
{"ticker":"LPI","date":"2015-06-15","pret":-0.00874,"close":14.5}
{"ticker":"LPI","date":"2015-06-16","pret":-0.01979,"close":14.7}
{"ticker":"LPI","date":"2015-06-17","pret":0.01979,"close":14.26}
{"ticker":"LPI","date":"2015-06-18","pret":-0.02948,"close":14.26}
{"ticker":"LPI","date":"2015-06-19","pret":-0.01684,"close":13.93}
{"ticker":"LPI","date":"2015-06-22","pret":-0.00497,"close":14.35}
{"ticker":"LPI","date":"2015-06-23","pret":0.01902,"close":14.21}
{"ticker":"LPI","date":"2015-06-24","pret":-0.00841,"close":13.88}
{"ticker":"LPI","date":"2015-06-25","pret":-0.01775,"close":13.61}
{"ticker":"LPI","date":"2015-06-26","pret":-0.03351,"close":13.08}
{"ticker":"LPI","date":"2015-06-29","pret":-0.05637,"close":12.64}
{"ticker":"LPI","date":"2015-06-30","pret":0.00313,"close":12.58}
{"ticker":"LPI","date":"2015-07-01","pret":-0.02052,"close":12.02}
{"ticker":"LPI","date":"2015-07-02","pret":-0.03654,"close":11.78}
{"ticker":"LPI","date":"2015-07-06","pret":-0.05177,"close":11.45}
{"ticker":"LPI","date":"2015-07-07","pret":-0.00524,"close":11.7}
{"ticker":"LPI","date":"2015-07-08","pret":0.00959,"close":11.05}
{"ticker":"LPI","date":"2015-07-09","pret":-0.00784,"close":11.54}
{"ticker":"LPI","date":"2015-07-10","pret":0.02503,"close":11.19}
{"ticker":"LPI","date":"2015-07-13","pret":-0.04713,"close":11.19}
{"ticker":"LPI","date":"2015-07-14","pret":0.04883,"close":11.83}
{"ticker":"LPI","date":"2015-07-15","pret":-0.00855,"close":11.32}
{"ticker":"LPI","date":"2015-07-16","pret":-0.01906,"close":11.01}
{"ticker":"LPI","date":"2015-07-17","pret":-0.03653,"close":10.79}
{"ticker":"LPI","date":"2015-07-20","pret":-0.01832,"close":10.12}
{"ticker":"LPI","date":"2015-07-21","pret":-0.05705,"close":10.05}
{"ticker":"LPI","date":"2015-07-22","pret":-0.03181,"close":9.71}
{"ticker":"LPI","date":"2015-07-23","pret":-0.01527,"close":9.49}
{"ticker":"LPI","date":"2015-07-24","pret":-0.02492,"close":8.9}
{"ticker":"LPI","date":"2015-07-27","pret":-0.09478,"close":8.52}
{"ticker":"LPI","date":"2015-07-28","pret":-0.00231,"close":8.78}
{"ticker":"LPI","date":"2015-07-29","pret":0.00808,"close":9.1}
{"ticker":"LPI","date":"2015-07-30","pret":0.03612,"close":8.96}
{"ticker":"LPI","date":"2015-07-31","pret":-0.0179,"close":8.57}
{"ticker":"LPI","date":"2015-08-03","pret":-0.05094,"close":8.28}
{"ticker":"LPI","date":"2015-08-04","pret":-0.00238,"close":8.22}
{"ticker":"LPI","date":"2015-08-05","pret":-0.00477,"close":7.79}
{"ticker":"LPI","date":"2015-08-06","pret":-0.14799,"close":8.51}
{"ticker":"LPI","date":"2015-08-07","pret":0.15038,"close":8.01}
{"ticker":"LPI","date":"2015-08-10","pret":-0.02783,"close":8.52}
{"ticker":"LPI","date":"2015-08-11","pret":0.00855,"close":8.55}
{"ticker":"LPI","date":"2015-08-12","pret":0.03585,"close":9.72}
{"ticker":"LPI","date":"2015-08-13","pret":0.11517,"close":9.49}
{"ticker":"LPI","date":"2015-08-14","pret":-0.01052,"close":9.3}
{"ticker":"LPI","date":"2015-08-17","pret":-0.02245,"close":9.55}
{"ticker":"LPI","date":"2015-08-18","pret":0.0413,"close":9.95}
{"ticker":"LPI","date":"2015-08-19","pret":0.04265,"close":9.71}
{"ticker":"LPI","date":"2015-08-20","pret":-0.03541,"close":9.6}
{"ticker":"LPI","date":"2015-08-21","pret":-0.02397,"close":9.3}
{"ticker":"LPI","date":"2015-08-24","pret":-0.07671,"close":9.72}
{"ticker":"LPI","date":"2015-08-25","pret":0.11804,"close":10.07}
{"ticker":"LPI","date":"2015-08-26","pret":0.06086,"close":9.28}
{"ticker":"LPI","date":"2015-08-27","pret":-0.07719,"close":9.85}
{"ticker":"LPI","date":"2015-08-28","pret":0.00308,"close":9.92}
{"ticker":"LPI","date":"2015-08-31","pret":0.01324,"close":10.19}
{"ticker":"LPI","date":"2015-09-01","pret":0.00505,"close":9.96}
{"ticker":"LPI","date":"2015-09-02","pret":0.01598,"close":9.96}
{"ticker":"LPI","date":"2015-09-03","pret":-0.01598,"close":10.56}
{"ticker":"LPI","date":"2015-09-04","pret":0.03949,"close":10.17}
{"ticker":"LPI","date":"2015-09-08","pret":-0.00875,"close":10.17}
{"ticker":"LPI","date":"2015-09-09","pret":-0.01179,"close":9.89}
{"ticker":"LPI","date":"2015-09-10","pret":-0.01694,"close":9.9}
{"ticker":"LPI","date":"2015-09-11","pret":-0.02545,"close":9.72}
{"ticker":"LPI","date":"2015-09-14","pret":0,"close":9.46}
{"ticker":"LPI","date":"2015-09-15","pret":-0.01663,"close":10.05}
{"ticker":"LPI","date":"2015-09-16","pret":0.06591,"close":11.39}
{"ticker":"LPI","date":"2015-09-17","pret":0.10605,"close":11.25}
{"ticker":"LPI","date":"2015-09-18","pret":-0.02141,"close":10.34}
{"ticker":"LPI","date":"2015-09-21","pret":-0.05562,"close":10.47}
{"ticker":"LPI","date":"2015-09-22","pret":-0.02804,"close":10.37}
{"ticker":"LPI","date":"2015-09-23","pret":0.01942,"close":9.68}
{"ticker":"LPI","date":"2015-09-24","pret":-0.08526,"close":9.67}
{"ticker":"LPI","date":"2015-09-25","pret":0.02686,"close":9.76}
{"ticker":"LPI","date":"2015-09-28","pret":-0.01956,"close":9.04}
{"ticker":"LPI","date":"2015-09-29","pret":-0.05447,"close":9.07}
{"ticker":"LPI","date":"2015-09-30","pret":0.02064,"close":9.43}
{"ticker":"LPI","date":"2015-10-01","pret":0.03175,"close":9.88}
{"ticker":"LPI","date":"2015-10-02","pret":-0.00104,"close":11.06}
{"ticker":"LPI","date":"2015-10-05","pret":0.15608,"close":11.77}
{"ticker":"LPI","date":"2015-10-06","pret":0.05889,"close":13.49}
{"ticker":"LPI","date":"2015-10-07","pret":0.14316,"close":13.21}
{"ticker":"LPI","date":"2015-10-08","pret":-0.03561,"close":13.96}
{"ticker":"LPI","date":"2015-10-09","pret":0.05224,"close":13.4}
{"ticker":"LPI","date":"2015-10-12","pret":-0.04247,"close":13.09}
{"ticker":"LPI","date":"2015-10-13","pret":-0.0617,"close":12.72}
{"ticker":"LPI","date":"2015-10-14","pret":0.01186,"close":12.74}
{"ticker":"LPI","date":"2015-10-15","pret":-0.0279,"close":12.98}
{"ticker":"LPI","date":"2015-10-16","pret":0.04505,"close":12.96}
{"ticker":"LPI","date":"2015-10-19","pret":0.00077,"close":12.65}
{"ticker":"LPI","date":"2015-10-20","pret":-0.02265,"close":12.56}
{"ticker":"LPI","date":"2015-10-21","pret":-0.01032,"close":11.69}
{"ticker":"LPI","date":"2015-10-22","pret":-0.06087,"close":11.55}
{"ticker":"LPI","date":"2015-10-23","pret":-0.02404,"close":11.68}
{"ticker":"LPI","date":"2015-10-26","pret":0.00865,"close":11.77}
{"ticker":"LPI","date":"2015-10-27","pret":-0.00865,"close":11.2}
{"ticker":"LPI","date":"2015-10-28","pret":-0.02019,"close":11.64}
{"ticker":"LPI","date":"2015-10-29","pret":0.0297,"close":11.51}
{"ticker":"LPI","date":"2015-10-30","pret":-0.00431,"close":11.48}
{"ticker":"LPI","date":"2015-11-02","pret":-0.01217,"close":12.33}
{"ticker":"LPI","date":"2015-11-03","pret":0.09188,"close":13.04}
{"ticker":"LPI","date":"2015-11-04","pret":0.04525,"close":12.71}
{"ticker":"LPI","date":"2015-11-05","pret":-0.11379,"close":12.32}
{"ticker":"LPI","date":"2015-11-06","pret":0.03113,"close":12.05}
{"ticker":"LPI","date":"2015-11-09","pret":0.00496,"close":12.58}
{"ticker":"LPI","date":"2015-11-10","pret":0.02925,"close":12.74}
{"ticker":"LPI","date":"2015-11-11","pret":0.01746,"close":11.94}
{"ticker":"LPI","date":"2015-11-12","pret":-0.04836,"close":11.35}
{"ticker":"LPI","date":"2015-11-13","pret":-0.0657,"close":11.56}
{"ticker":"LPI","date":"2015-11-16","pret":0.02611,"close":12.57}
{"ticker":"LPI","date":"2015-11-17","pret":0.06244,"close":12.15}
{"ticker":"LPI","date":"2015-11-18","pret":-0.00567,"close":12.24}
{"ticker":"LPI","date":"2015-11-19","pret":-0.02216,"close":11.7}
{"ticker":"LPI","date":"2015-11-20","pret":-0.03548,"close":11.12}
{"ticker":"LPI","date":"2015-11-23","pret":-0.05388,"close":11.04}
{"ticker":"LPI","date":"2015-11-24","pret":0.01173,"close":11.74}
{"ticker":"LPI","date":"2015-11-25","pret":0.03957,"close":11.56}
{"ticker":"LPI","date":"2015-11-26"}
{"ticker":"LPI","date":"2015-11-27","pret":-0.02003,"close":11.09}
{"ticker":"LPI","date":"2015-11-30","pret":-0.01328,"close":10.89}
{"ticker":"LPI","date":"2015-12-01","pret":-0.02253,"close":10.85}
{"ticker":"LPI","date":"2015-12-02","pret":-0.03431,"close":10.4}
{"ticker":"LPI","date":"2015-12-03","pret":-0.00094,"close":10.27}
{"ticker":"LPI","date":"2015-12-04","pret":-0.05234,"close":9.42}
{"ticker":"LPI","date":"2015-12-07","pret":-0.07756,"close":8.76}
{"ticker":"LPI","date":"2015-12-08","pret":-0.0923,"close":9.28}
{"ticker":"LPI","date":"2015-12-09","pret":0.08907,"close":9.4}
{"ticker":"LPI","date":"2015-12-10","pret":0.00645,"close":9.37}
{"ticker":"LPI","date":"2015-12-11","pret":-0.0173,"close":8.82}
{"ticker":"LPI","date":"2015-12-14","pret":-0.04346,"close":9.14}
{"ticker":"LPI","date":"2015-12-15","pret":0.05323,"close":8.95}
{"ticker":"LPI","date":"2015-12-16","pret":-0.02848,"close":8.34}
{"ticker":"LPI","date":"2015-12-17"}
{"ticker":"LPI","date":"2015-12-18","pret":-0.1329,"close":7.79}
{"ticker":"LPI","date":"2015-12-21","pret":-0.02051,"close":7.05}
{"ticker":"LPI","date":"2015-12-22","pret":-0.08654,"close":7.34}
{"ticker":"LPI","date":"2015-12-23","pret":0.06029,"close":8.7}
{"ticker":"LPI","date":"2015-12-24","pret":0.15263,"close":8.79}
{"ticker":"LPI","date":"2015-12-28","pret":-0.02661,"close":8.28}
{"ticker":"LPI","date":"2015-12-29","pret":-0.0047,"close":8.35}
{"ticker":"LPI","date":"2015-12-30","pret":-0.04579,"close":7.85}
{"ticker":"LPI","date":"2015-12-31","pret":-0.03386,"close":7.99}
{"ticker":"LPI","date":"2016-01-04","pret":0.03755,"close":8.52}
{"ticker":"LPI","date":"2016-01-05","pret":0.03144,"close":8.52}
{"ticker":"LPLA","date":"2015-01-02","pret":0.00402,"close":44.77}
{"ticker":"LPLA","date":"2015-01-05","pret":0.019,"close":44.39}
{"ticker":"LPLA","date":"2015-01-06","pret":-0.03089,"close":43.19}
{"ticker":"LPLA","date":"2015-01-07","pret":-0.01386,"close":43.64}
{"ticker":"LPLA","date":"2015-01-08","pret":0.00639,"close":43.62}
{"ticker":"LPLA","date":"2015-01-09","pret":-0.00982,"close":42.71}
{"ticker":"LPLA","date":"2015-01-12","pret":-0.02229,"close":42.08}
{"ticker":"LPLA","date":"2015-01-13","pret":-0.00802,"close":41.19}
{"ticker":"LPLA","date":"2015-01-14","pret":-0.0428,"close":40.91}
{"ticker":"LPLA","date":"2015-01-15","pret":0.00616,"close":40.52}
{"ticker":"LPLA","date":"2015-01-16","pret":-0.00591,"close":41.32}
{"ticker":"LPLA","date":"2015-01-20","pret":0.02319,"close":41.04}
{"ticker":"LPLA","date":"2015-01-21","pret":-0.01019,"close":41.73}
{"ticker":"LPLA","date":"2015-01-22","pret":0.02075,"close":43.05}
{"ticker":"LPLA","date":"2015-01-23","pret":0.0236,"close":42.49}
{"ticker":"LPLA","date":"2015-01-26","pret":-0.01149,"close":43.04}
{"ticker":"LPLA","date":"2015-01-27","pret":0.00729,"close":42.31}
{"ticker":"LPLA","date":"2015-01-28","pret":-0.00164,"close":41}
{"ticker":"LPLA","date":"2015-01-29","pret":-0.03558,"close":41.55}
{"ticker":"LPLA","date":"2015-01-30","pret":-0.00097,"close":41.15}
{"ticker":"LPLA","date":"2015-02-02","pret":0.00776,"close":41.45}
{"ticker":"LPLA","date":"2015-02-03","pret":0.00985,"close":42.77}
{"ticker":"LPLA","date":"2015-02-04","pret":0.02058,"close":42.66}
{"ticker":"LPLA","date":"2015-02-05","pret":0.00234,"close":43.65}
{"ticker":"LPLA","date":"2015-02-06","pret":0.02879,"close":44.85}
{"ticker":"LPLA","date":"2015-02-09","pret":0.01039,"close":44.38}
{"ticker":"LPLA","date":"2015-02-10","pret":0.00917,"close":45}
{"ticker":"LPLA","date":"2015-02-11","pret":-0.00111,"close":45}
{"ticker":"LPLA","date":"2015-02-12","pret":0.00976,"close":45.46}
{"ticker":"LPLA","date":"2015-02-13","pret":0.00242,"close":45.6}
{"ticker":"LPLA","date":"2015-02-17","pret":0.00176,"close":45.76}
{"ticker":"LPLA","date":"2015-02-18","pret":0.00132,"close":44.95}
{"ticker":"LPLA","date":"2015-02-19","pret":0.03239,"close":44.91}
{"ticker":"LPLA","date":"2015-02-20","pret":-0.03856,"close":45.69}
{"ticker":"LPLA","date":"2015-02-23","pret":0.00858,"close":45.5}
{"ticker":"LPLA","date":"2015-02-24","pret":0.00175,"close":45.58}
{"ticker":"LPLA","date":"2015-02-25","pret":-0.00592,"close":45.46}
{"ticker":"LPLA","date":"2015-02-26","pret":-0.00463,"close":44.97}
{"ticker":"LPLA","date":"2015-02-27","pret":-0.00954,"close":44.86}
{"ticker":"LPLA","date":"2015-03-02","pret":-0.00134,"close":45.58}
{"ticker":"LPLA","date":"2015-03-03","pret":0.01595,"close":45.31}
{"ticker":"LPLA","date":"2015-03-04","pret":-0.01105,"close":45.18}
{"ticker":"LPLA","date":"2015-03-05","pret":0.00973,"close":45.25}
{"ticker":"LPLA","date":"2015-03-06","pret":-0.00419,"close":45.55}
{"ticker":"LPLA","date":"2015-03-09","pret":0.0123,"close":45.79}
{"ticker":"LPLA","date":"2015-03-10","pret":-0.01429,"close":45.15}
{"ticker":"LPLA","date":"2015-03-11","pret":-0.00022,"close":45.4}
{"ticker":"LPLA","date":"2015-03-12","pret":0.01364,"close":46.02}
{"ticker":"LPLA","date":"2015-03-13","pret":0.00588,"close":45.69}
{"ticker":"LPLA","date":"2015-03-16","pret":-0.00523,"close":46.01}
{"ticker":"LPLA","date":"2015-03-17","pret":-0.00087,"close":45.96}
{"ticker":"LPLA","date":"2015-03-18","pret":-0.00066,"close":45.29}
{"ticker":"LPLA","date":"2015-03-19","pret":-0.01609,"close":45.28}
{"ticker":"LPLA","date":"2015-03-20","pret":0.00885,"close":46.48}
{"ticker":"LPLA","date":"2015-03-23","pret":0.02071,"close":46.3}
{"ticker":"LPLA","date":"2015-03-24","pret":-0.00065,"close":46.33}
{"ticker":"LPLA","date":"2015-03-25","pret":0.00086,"close":45.81}
{"ticker":"LPLA","date":"2015-03-26","pret":-0.015,"close":45.56}
{"ticker":"LPLA","date":"2015-03-27","pret":-0.00241,"close":44.79}
{"ticker":"LPLA","date":"2015-03-30","pret":-0.01482,"close":44.99}
{"ticker":"LPLA","date":"2015-03-31","pret":-0.00626,"close":43.86}
{"ticker":"LPLA","date":"2015-04-01","pret":-0.0181,"close":43.39}
{"ticker":"LPLA","date":"2015-04-02","pret":-0.00963,"close":43.97}
{"ticker":"LPLA","date":"2015-04-06","pret":0.00918,"close":44.1}
{"ticker":"LPLA","date":"2015-04-07","pret":0.00478,"close":43.27}
{"ticker":"LPLA","date":"2015-04-08","pret":-0.01766,"close":43.38}
{"ticker":"LPLA","date":"2015-04-09","pret":0.00185,"close":41.72}
{"ticker":"LPLA","date":"2015-04-10","pret":-0.03716,"close":40.72}
{"ticker":"LPLA","date":"2015-04-13","pret":-0.02278,"close":40.7}
{"ticker":"LPLA","date":"2015-04-14","pret":-0.00664,"close":41.99}
{"ticker":"LPLA","date":"2015-04-15","pret":0.03564,"close":40.87}
{"ticker":"LPLA","date":"2015-04-16","pret":-0.02998,"close":40.71}
{"ticker":"LPLA","date":"2015-04-17","pret":-0.00615,"close":40.34}
{"ticker":"LPLA","date":"2015-04-20","pret":0.00419,"close":40.85}
{"ticker":"LPLA","date":"2015-04-21","pret":0.00979,"close":40.71}
{"ticker":"LPLA","date":"2015-04-22","pret":-0.00782,"close":40.91}
{"ticker":"LPLA","date":"2015-04-23","pret":0.00416,"close":41.03}
{"ticker":"LPLA","date":"2015-04-24","pret":0.00293,"close":40.47}
{"ticker":"LPLA","date":"2015-04-27","pret":-0.00317,"close":40.65}
{"ticker":"LPLA","date":"2015-04-28","pret":-0.00294,"close":40.83}
{"ticker":"LPLA","date":"2015-04-29","pret":0.00172,"close":41.06}
{"ticker":"LPLA","date":"2015-04-30","pret":0.00586,"close":40.47}
{"ticker":"LPLA","date":"2015-05-01","pret":-0.00757,"close":40.35}
{"ticker":"LPLA","date":"2015-05-04","pret":-0.01035,"close":40.8}
{"ticker":"LPLA","date":"2015-05-05","pret":0.00839,"close":40.7}
{"ticker":"LPLA","date":"2015-05-06","pret":0.00172,"close":40.62}
{"ticker":"LPLA","date":"2015-05-07","pret":-0.00714,"close":40.7}
{"ticker":"LPLA","date":"2015-05-08","pret":0.0091,"close":40.85}
{"ticker":"LPLA","date":"2015-05-11","pret":-0.00368,"close":40.94}
{"ticker":"LPLA","date":"2015-05-12","pret":-0.00419,"close":40.81}
{"ticker":"LPLA","date":"2015-05-13","pret":0.00566,"close":41.07}
{"ticker":"LPLA","date":"2015-05-14","pret":0.01243,"close":41.24}
{"ticker":"LPLA","date":"2015-05-15","pret":0.00169,"close":41.42}
{"ticker":"LPLA","date":"2015-05-18","pret":0.00193,"close":42.85}
{"ticker":"LPLA","date":"2015-05-19","pret":0.03603,"close":42.85}
{"ticker":"LPLA","date":"2015-05-20","pret":-0.00631,"close":42.54}
{"ticker":"LPLA","date":"2015-05-21","pret":-0.0047,"close":42.49}
{"ticker":"LPLA","date":"2015-05-22","pret":-0.00306,"close":42.67}
{"ticker":"LPLA","date":"2015-05-26","pret":0.00682,"close":42.45}
{"ticker":"LPLA","date":"2015-05-27","pret":-0.00447,"close":42.54}
{"ticker":"LPLA","date":"2015-05-28","pret":0.00353,"close":42.54}
{"ticker":"LPLA","date":"2015-05-29","pret":0.0007,"close":42.64}
{"ticker":"LPLA","date":"2015-06-01","pret":0.00047,"close":42.59}
{"ticker":"LPLA","date":"2015-06-02","pret":0.01973,"close":43.93}
{"ticker":"LPLA","date":"2015-06-03","pret":0.01279,"close":45.1}
{"ticker":"LPLA","date":"2015-06-04","pret":0.01643,"close":44.86}
{"ticker":"LPLA","date":"2015-06-05","pret":0.01946,"close":45.62}
{"ticker":"LPLA","date":"2015-06-08","pret":-0.00132,"close":45.4}
{"ticker":"LPLA","date":"2015-06-09","pret":-0.00616,"close":45.55}
{"ticker":"LPLA","date":"2015-06-10","pret":0.01032,"close":47.3}
{"ticker":"LPLA","date":"2015-06-11","pret":0.03476,"close":47.1}
{"ticker":"LPLA","date":"2015-06-12","pret":-0.00868,"close":46.86}
{"ticker":"LPLA","date":"2015-06-15","pret":-0.01069,"close":46.6}
{"ticker":"LPLA","date":"2015-06-16","pret":-0.00366,"close":47.67}
{"ticker":"LPLA","date":"2015-06-17","pret":0.02893,"close":47.25}
{"ticker":"LPLA","date":"2015-06-18","pret":-0.00483,"close":47.53}
{"ticker":"LPLA","date":"2015-06-19","pret":0.00316,"close":47.3}
{"ticker":"LPLA","date":"2015-06-22","pret":-0.00252,"close":47.63}
{"ticker":"LPLA","date":"2015-06-23","pret":-0.0074,"close":47.65}
{"ticker":"LPLA","date":"2015-06-24","pret":0.00908,"close":46.73}
{"ticker":"LPLA","date":"2015-06-25","pret":-0.0129,"close":46.66}
{"ticker":"LPLA","date":"2015-06-26","pret":-0.00213,"close":47.76}
{"ticker":"LPLA","date":"2015-06-29","pret":0.00744,"close":45.89}
{"ticker":"LPLA","date":"2015-06-30","pret":-0.01687,"close":46.49}
{"ticker":"LPLA","date":"2015-07-01","pret":0.01348,"close":46.8}
{"ticker":"LPLA","date":"2015-07-02","pret":-0.00918,"close":46.72}
{"ticker":"LPLA","date":"2015-07-06","pret":-0.00753,"close":46.07}
{"ticker":"LPLA","date":"2015-07-07","pret":-0.00433,"close":45.69}
{"ticker":"LPLA","date":"2015-07-08","pret":-0.01862,"close":44.25}
{"ticker":"LPLA","date":"2015-07-09","pret":-0.00666,"close":44.6}
{"ticker":"LPLA","date":"2015-07-10","pret":0.01129,"close":45.4}
{"ticker":"LPLA","date":"2015-07-13","pret":0.01007,"close":46.16}
{"ticker":"LPLA","date":"2015-07-14","pret":0.00109,"close":46.35}
{"ticker":"LPLA","date":"2015-07-15","pret":-0.00655,"close":46.24}
{"ticker":"LPLA","date":"2015-07-16","pret":0.02188,"close":47.02}
{"ticker":"LPLA","date":"2015-07-17","pret":0.00321,"close":47.45}
{"ticker":"LPLA","date":"2015-07-20","pret":0.01442,"close":47.36}
{"ticker":"LPLA","date":"2015-07-21","pret":-0.00825,"close":46.4}
{"ticker":"LPLA","date":"2015-07-22","pret":-0.01713,"close":46.93}
{"ticker":"LPLA","date":"2015-07-23","pret":0.0184,"close":46.52}
{"ticker":"LPLA","date":"2015-07-24","pret":-0.0113,"close":46.59}
{"ticker":"LPLA","date":"2015-07-27","pret":-0.00451,"close":45.84}
{"ticker":"LPLA","date":"2015-07-28","pret":-0.0041,"close":46.78}
{"ticker":"LPLA","date":"2015-07-29","pret":0.00904,"close":47.22}
{"ticker":"LPLA","date":"2015-07-30","pret":0.00854,"close":47.09}
{"ticker":"LPLA","date":"2015-07-31","pret":-0.00192,"close":47.15}
{"ticker":"LPLA","date":"2015-08-03","pret":0.00255,"close":47.34}
{"ticker":"LPLA","date":"2015-08-04","pret":0.00888,"close":48.09}
{"ticker":"LPLA","date":"2015-08-05","pret":-0.01699,"close":43.66}
{"ticker":"LPLA","date":"2015-08-06","pret":-0.07721,"close":43.74}
{"ticker":"LPLA","date":"2015-08-07","pret":0.01036,"close":43.23}
{"ticker":"LPLA","date":"2015-08-10","pret":-0.00712,"close":43.53}
{"ticker":"LPLA","date":"2015-08-11","pret":-0.0037,"close":42.75}
{"ticker":"LPLA","date":"2015-08-12","pret":-0.02365,"close":42.87}
{"ticker":"LPLA","date":"2015-08-13","pret":0.01458,"close":42.55}
{"ticker":"LPLA","date":"2015-08-14","pret":-0.0134,"close":42.83}
{"ticker":"LPLA","date":"2015-08-17","pret":0.00708,"close":43.49}
{"ticker":"LPLA","date":"2015-08-18","pret":0.01238,"close":43.53}
{"ticker":"LPLA","date":"2015-08-19","pret":0.0097,"close":42.82}
{"ticker":"LPLA","date":"2015-08-20","pret":-0.02279,"close":42.23}
{"ticker":"LPLA","date":"2015-08-21","pret":-0.01684,"close":40.94}
{"ticker":"LPLA","date":"2015-08-24","pret":-0.07652,"close":39.5}
{"ticker":"LPLA","date":"2015-08-25","pret":0.04715,"close":39.45}
{"ticker":"LPLA","date":"2015-08-26","pret":-0.00866,"close":40}
{"ticker":"LPLA","date":"2015-08-27","pret":0.00025,"close":40.2}
{"ticker":"LPLA","date":"2015-08-28","pret":-0.00673,"close":40.34}
{"ticker":"LPLA","date":"2015-08-31","pret":0.00698,"close":40.22}
{"ticker":"LPLA","date":"2015-09-01","pret":-0.01224,"close":39.4}
{"ticker":"LPLA","date":"2015-09-02","pret":0.00251,"close":39.62}
{"ticker":"LPLA","date":"2015-09-03","pret":-0.00654,"close":39.21}
{"ticker":"LPLA","date":"2015-09-04","pret":-0.01834,"close":39.21}
{"ticker":"LPLA","date":"2015-09-08","pret":0.02413,"close":40.07}
{"ticker":"LPLA","date":"2015-09-09","pret":0.01643,"close":39.55}
{"ticker":"LPLA","date":"2015-09-10","pret":-0.02272,"close":39.69}
{"ticker":"LPLA","date":"2015-09-11","pret":-0.00253,"close":39.75}
{"ticker":"LPLA","date":"2015-09-14","pret":0.00631,"close":39.97}
{"ticker":"LPLA","date":"2015-09-15","pret":0.00802,"close":40.45}
{"ticker":"LPLA","date":"2015-09-16","pret":0.01191,"close":40.89}
{"ticker":"LPLA","date":"2015-09-17","pret":0.00664,"close":39.92}
{"ticker":"LPLA","date":"2015-09-18","pret":-0.03591,"close":38.99}
{"ticker":"LPLA","date":"2015-09-21","pret":-0.00229,"close":40.2}
{"ticker":"LPLA","date":"2015-09-22","pret":0.0066,"close":40.89}
{"ticker":"LPLA","date":"2015-09-23","pret":0.03381,"close":41.57}
{"ticker":"LPLA","date":"2015-09-24","pret":0.00366,"close":40.61}
{"ticker":"LPLA","date":"2015-09-25","pret":0.00122,"close":41.12}
{"ticker":"LPLA","date":"2015-09-28","pret":-0.01446,"close":38.95}
{"ticker":"LPLA","date":"2015-09-29","pret":-0.03414,"close":39.41}
{"ticker":"LPLA","date":"2015-09-30","pret":0.01897,"close":39.77}
{"ticker":"LPLA","date":"2015-10-01","pret":-0.00957,"close":39.39}
{"ticker":"LPLA","date":"2015-10-02","pret":-0.04211,"close":38.56}
{"ticker":"LPLA","date":"2015-10-05","pret":0.02733,"close":39.08}
{"ticker":"LPLA","date":"2015-10-06","pret":0.00359,"close":38.7}
{"ticker":"LPLA","date":"2015-10-07","pret":-0.00796,"close":38.95}
{"ticker":"LPLA","date":"2015-10-08","pret":-0.00388,"close":38.77}
{"ticker":"LPLA","date":"2015-10-09","pret":0.00748,"close":38.11}
{"ticker":"LPLA","date":"2015-10-12","pret":-0.02524,"close":38.66}
{"ticker":"LPLA","date":"2015-10-13","pret":0.01517,"close":38.13}
{"ticker":"LPLA","date":"2015-10-14","pret":-0.01385,"close":37.6}
{"ticker":"LPLA","date":"2015-10-15","pret":-0.00264,"close":38.32}
{"ticker":"LPLA","date":"2015-10-16","pret":0.01128,"close":38.63}
{"ticker":"LPLA","date":"2015-10-19","pret":0.00052,"close":39.76}
{"ticker":"LPLA","date":"2015-10-20","pret":0.03485,"close":39.79}
{"ticker":"LPLA","date":"2015-10-21","pret":0.00603,"close":39.38}
{"ticker":"LPLA","date":"2015-10-22","pret":-0.01666,"close":40.32}
{"ticker":"LPLA","date":"2015-10-23","pret":0.03575,"close":40.91}
{"ticker":"LPLA","date":"2015-10-26","pret":0.00245,"close":41.12}
{"ticker":"LPLA","date":"2015-10-27","pret":0.00147,"close":40.47}
{"ticker":"LPLA","date":"2015-10-28","pret":-0.00959,"close":41.21}
{"ticker":"LPLA","date":"2015-10-29","pret":0.00394,"close":42.91}
{"ticker":"LPLA","date":"2015-10-30","pret":0.05504,"close":42.6}
{"ticker":"LPLA","date":"2015-11-02","pret":-0.00654,"close":43.92}
{"ticker":"LPLA","date":"2015-11-03","pret":0.025,"close":44.13}
{"ticker":"LPLA","date":"2015-11-04","pret":0.01136,"close":44.21}
{"ticker":"LPLA","date":"2015-11-05","pret":0.00338,"close":43.92}
{"ticker":"LPLA","date":"2015-11-06","pret":0.00539,"close":44.72}
{"ticker":"LPLA","date":"2015-11-09","pret":0.00179,"close":44.59}
{"ticker":"LPLA","date":"2015-11-10","pret":-0.00651,"close":44.21}
{"ticker":"LPLA","date":"2015-11-11","pret":0.00112,"close":44.79}
{"ticker":"LPLA","date":"2015-11-12","pret":0.00022,"close":44.12}
{"ticker":"LPLA","date":"2015-11-13","pret":-0.01563,"close":43.6}
{"ticker":"LPLA","date":"2015-11-16","pret":-0.00917,"close":44.11}
{"ticker":"LPLA","date":"2015-11-17","pret":0.02188,"close":44.28}
{"ticker":"LPLA","date":"2015-11-18","pret":-0.00113,"close":44.97}
{"ticker":"LPLA","date":"2015-11-19","pret":0.013,"close":44.54}
{"ticker":"LPLA","date":"2015-11-20","pret":-0.00268,"close":44.58}
{"ticker":"LPLA","date":"2015-11-23","pret":-0.00358,"close":45.18}
{"ticker":"LPLA","date":"2015-11-24","pret":0.00291,"close":45.5}
{"ticker":"LPLA","date":"2015-11-25","pret":0.01662,"close":45.8}
{"ticker":"LPLA","date":"2015-11-26"}
{"ticker":"LPLA","date":"2015-11-27","pret":0.00701,"close":45.6}
{"ticker":"LPLA","date":"2015-11-30","pret":0.00022,"close":45.98}
{"ticker":"LPLA","date":"2015-12-01","pret":0.00522,"close":46.75}
{"ticker":"LPLA","date":"2015-12-02","pret":0.01701,"close":46.37}
{"ticker":"LPLA","date":"2015-12-03","pret":-0.00342,"close":45.8}
{"ticker":"LPLA","date":"2015-12-04","pret":-0.01424,"close":46.47}
{"ticker":"LPLA","date":"2015-12-07","pret":0.00477,"close":46.1}
{"ticker":"LPLA","date":"2015-12-08","pret":-0.0124,"close":45.06}
{"ticker":"LPLA","date":"2015-12-09","pret":-0.02169,"close":43.82}
{"ticker":"LPLA","date":"2015-12-10","pret":-0.02102,"close":44.11}
{"ticker":"LPLA","date":"2015-12-11","pret":-0.01775,"close":42.49}
{"ticker":"LPLA","date":"2015-12-14","pret":-0.01689,"close":42.98}
{"ticker":"LPLA","date":"2015-12-15","pret":0.02199,"close":43.67}
{"ticker":"LPLA","date":"2015-12-16","pret":0.01629,"close":43.94}
{"ticker":"LPLA","date":"2015-12-17"}
{"ticker":"LPLA","date":"2015-12-18","pret":-0.03333,"close":41.43}
{"ticker":"LPLA","date":"2015-12-21","pret":-0.01781,"close":41.86}
{"ticker":"LPLA","date":"2015-12-22","pret":0.00882,"close":42.11}
{"ticker":"LPLA","date":"2015-12-23","pret":0.00521,"close":42.7}
{"ticker":"LPLA","date":"2015-12-24","pret":0.00964,"close":42.55}
{"ticker":"LPLA","date":"2015-12-28","pret":0.00094,"close":42.16}
{"ticker":"LPLA","date":"2015-12-29","pret":-0.00963,"close":42.98}
{"ticker":"LPLA","date":"2015-12-30","pret":0.0122,"close":42.96}
{"ticker":"LPLA","date":"2015-12-31","pret":-0.00093,"close":42.65}
{"ticker":"LPLA","date":"2016-01-04","pret":-0.02481,"close":42.46}
{"ticker":"LPLA","date":"2016-01-05","pret":0.01472,"close":41.63}
{"ticker":"LPNT","date":"2015-01-02","pret":-0.02168,"close":71.55}
{"ticker":"LPNT","date":"2015-01-05","pret":-0.01636,"close":70.19}
{"ticker":"LPNT","date":"2015-01-06","pret":-0.00778,"close":69.55}
{"ticker":"LPNT","date":"2015-01-07","pret":-0.00327,"close":71.24}
{"ticker":"LPNT","date":"2015-01-08","pret":0.02561,"close":72.49}
{"ticker":"LPNT","date":"2015-01-09","pret":0.00872,"close":72.73}
{"ticker":"LPNT","date":"2015-01-12","pret":0.00741,"close":68.51}
{"ticker":"LPNT","date":"2015-01-13","pret":-0.06292,"close":68.82}
{"ticker":"LPNT","date":"2015-01-14","pret":-0.01113,"close":68.44}
{"ticker":"LPNT","date":"2015-01-15","pret":0.00894,"close":68.16}
{"ticker":"LPNT","date":"2015-01-16","pret":-0.011,"close":68.89}
{"ticker":"LPNT","date":"2015-01-20","pret":0.01494,"close":67.4}
{"ticker":"LPNT","date":"2015-01-21","pret":-0.02547,"close":68.26}
{"ticker":"LPNT","date":"2015-01-22","pret":0.02474,"close":69.9}
{"ticker":"LPNT","date":"2015-01-23","pret":0.0153,"close":67.98}
{"ticker":"LPNT","date":"2015-01-26","pret":-0.02231,"close":69.27}
{"ticker":"LPNT","date":"2015-01-27","pret":-0.00308,"close":69.11}
{"ticker":"LPNT","date":"2015-01-28","pret":0.02309,"close":68.63}
{"ticker":"LPNT","date":"2015-01-29","pret":-0.01301,"close":68.14}
{"ticker":"LPNT","date":"2015-01-30","pret":-0.01436,"close":65.24}
{"ticker":"LPNT","date":"2015-02-02","pret":-0.01787,"close":65.83}
{"ticker":"LPNT","date":"2015-02-03","pret":-0.01651,"close":67.96}
{"ticker":"LPNT","date":"2015-02-04","pret":0.03423,"close":67.71}
{"ticker":"LPNT","date":"2015-02-05","pret":-0.00059,"close":67.7}
{"ticker":"LPNT","date":"2015-02-06","pret":0.0031,"close":67.32}
{"ticker":"LPNT","date":"2015-02-09","pret":-0.01066,"close":66.75}
{"ticker":"LPNT","date":"2015-02-10","pret":0.00327,"close":68.59}
{"ticker":"LPNT","date":"2015-02-11","pret":0.01179,"close":69.75}
{"ticker":"LPNT","date":"2015-02-12","pret":-0.02388,"close":69.1}
{"ticker":"LPNT","date":"2015-02-13","pret":0.04247,"close":69.04}
{"ticker":"LPNT","date":"2015-02-17","pret":-0.00259,"close":70.32}
{"ticker":"LPNT","date":"2015-02-18","pret":0.01147,"close":69.62}
{"ticker":"LPNT","date":"2015-02-19","pret":-0.00917,"close":69.63}
{"ticker":"LPNT","date":"2015-02-20","pret":0.00172,"close":70.18}
{"ticker":"LPNT","date":"2015-02-23","pret":0.00858,"close":71}
{"ticker":"LPNT","date":"2015-02-24","pret":0.00964,"close":70.32}
{"ticker":"LPNT","date":"2015-02-25","pret":-0.00523,"close":70.96}
{"ticker":"LPNT","date":"2015-02-26","pret":0.00396,"close":72.1}
{"ticker":"LPNT","date":"2015-02-27","pret":0.01486,"close":71.96}
{"ticker":"LPNT","date":"2015-03-02","pret":-0.00209,"close":72.57}
{"ticker":"LPNT","date":"2015-03-03","pret":0.00515,"close":71.47}
{"ticker":"LPNT","date":"2015-03-04","pret":-0.01411,"close":74.07}
{"ticker":"LPNT","date":"2015-03-05","pret":0.04377,"close":73.2}
{"ticker":"LPNT","date":"2015-03-06","pret":-0.01862,"close":72.38}
{"ticker":"LPNT","date":"2015-03-09","pret":-0.00481,"close":72.06}
{"ticker":"LPNT","date":"2015-03-10","pret":-0.01318,"close":71.86}
{"ticker":"LPNT","date":"2015-03-11","pret":0.00195,"close":73.5}
{"ticker":"LPNT","date":"2015-03-12","pret":0.03089,"close":74.4}
{"ticker":"LPNT","date":"2015-03-13","pret":-0.00298,"close":73.01}
{"ticker":"LPNT","date":"2015-03-16","pret":-0.0019,"close":74.23}
{"ticker":"LPNT","date":"2015-03-17","pret":0.00664,"close":74.66}
{"ticker":"LPNT","date":"2015-03-18","pret":0.00256,"close":75.15}
{"ticker":"LPNT","date":"2015-03-19","pret":0.00403,"close":75.89}
{"ticker":"LPNT","date":"2015-03-20","pret":0.01991,"close":75.66}
{"ticker":"LPNT","date":"2015-03-23","pret":-0.00197,"close":77.6}
{"ticker":"LPNT","date":"2015-03-24","pret":0.01853,"close":76.41}
{"ticker":"LPNT","date":"2015-03-25","pret":-0.00792,"close":74.65}
{"ticker":"LPNT","date":"2015-03-26","pret":-0.04531,"close":73.85}
{"ticker":"LPNT","date":"2015-03-27","pret":0.01004,"close":73.7}
{"ticker":"LPNT","date":"2015-03-30","pret":0.00512,"close":74.31}
{"ticker":"LPNT","date":"2015-03-31","pret":-0.00647,"close":73.45}
{"ticker":"LPNT","date":"2015-04-01","pret":-0.00896,"close":72.99}
{"ticker":"LPNT","date":"2015-04-02","pret":-0.00753,"close":74.06}
{"ticker":"LPNT","date":"2015-04-06","pret":0.00998,"close":75.25}
{"ticker":"LPNT","date":"2015-04-07","pret":0.02419,"close":74.57}
{"ticker":"LPNT","date":"2015-04-08","pret":0.01855,"close":75.02}
{"ticker":"LPNT","date":"2015-04-09","pret":-0.02441,"close":74.84}
{"ticker":"LPNT","date":"2015-04-10","pret":-0.00134,"close":74.96}
{"ticker":"LPNT","date":"2015-04-13","pret":0.0016,"close":75.12}
{"ticker":"LPNT","date":"2015-04-14","pret":0.00426,"close":74.6}
{"ticker":"LPNT","date":"2015-04-15","pret":0.00173,"close":75.07}
{"ticker":"LPNT","date":"2015-04-16","pret":-0.0084,"close":74.81}
{"ticker":"LPNT","date":"2015-04-17","pret":-0.00362,"close":75.49}
{"ticker":"LPNT","date":"2015-04-20","pret":0.01982,"close":75.96}
{"ticker":"LPNT","date":"2015-04-21","pret":0.00748,"close":77}
{"ticker":"LPNT","date":"2015-04-22","pret":0.00508,"close":76.96}
{"ticker":"LPNT","date":"2015-04-23","pret":-0.00169,"close":77.75}
{"ticker":"LPNT","date":"2015-04-24","pret":0.01538,"close":77.91}
{"ticker":"LPNT","date":"2015-04-27","pret":0.00218,"close":76.55}
{"ticker":"LPNT","date":"2015-04-28","pret":-0.02135,"close":76.91}
{"ticker":"LPNT","date":"2015-04-29","pret":-0.00367,"close":76.01}
{"ticker":"LPNT","date":"2015-04-30","pret":-0.01029,"close":74.88}
{"ticker":"LPNT","date":"2015-05-01","pret":-0.02565,"close":71.44}
{"ticker":"LPNT","date":"2015-05-04","pret":-0.03109,"close":72.76}
{"ticker":"LPNT","date":"2015-05-05","pret":0.00908,"close":70.97}
{"ticker":"LPNT","date":"2015-05-06","pret":-0.01443,"close":69.7}
{"ticker":"LPNT","date":"2015-05-07","pret":-0.01593,"close":71.88}
{"ticker":"LPNT","date":"2015-05-08","pret":0.0417,"close":72.53}
{"ticker":"LPNT","date":"2015-05-11","pret":-0.00124,"close":73.09}
{"ticker":"LPNT","date":"2015-05-12","pret":0.00522,"close":71.86}
{"ticker":"LPNT","date":"2015-05-13","pret":-0.00977,"close":72.85}
{"ticker":"LPNT","date":"2015-05-14","pret":0.01619,"close":73.26}
{"ticker":"LPNT","date":"2015-05-15","pret":0,"close":73.18}
{"ticker":"LPNT","date":"2015-05-18","pret":-0.0082,"close":74.93}
{"ticker":"LPNT","date":"2015-05-19","pret":0.0308,"close":75.83}
{"ticker":"LPNT","date":"2015-05-20","pret":0.01269,"close":75.9}
{"ticker":"LPNT","date":"2015-05-21","pret":-0.00355,"close":75.77}
{"ticker":"LPNT","date":"2015-05-22","pret":-0.0033,"close":76.15}
{"ticker":"LPNT","date":"2015-05-26","pret":0.00159,"close":75.64}
{"ticker":"LPNT","date":"2015-05-27","pret":-0.00212,"close":76.41}
{"ticker":"LPNT","date":"2015-05-28","pret":0.01328,"close":75.78}
{"ticker":"LPNT","date":"2015-05-29","pret":-0.01222,"close":75.29}
{"ticker":"LPNT","date":"2015-06-01","pret":-0.00238,"close":75.25}
{"ticker":"LPNT","date":"2015-06-02","pret":-0.00545,"close":74.4}
{"ticker":"LPNT","date":"2015-06-03","pret":-0.00454,"close":74.17}
{"ticker":"LPNT","date":"2015-06-04","pret":-0.01185,"close":73.39}
{"ticker":"LPNT","date":"2015-06-05","pret":0.01011,"close":74.44}
{"ticker":"LPNT","date":"2015-06-08","pret":-0.0008,"close":73.45}
{"ticker":"LPNT","date":"2015-06-09","pret":-0.0112,"close":73.65}
{"ticker":"LPNT","date":"2015-06-10","pret":0.00203,"close":75.18}
{"ticker":"LPNT","date":"2015-06-11","pret":0.02276,"close":75.89}
{"ticker":"LPNT","date":"2015-06-12","pret":0.00159,"close":74.86}
{"ticker":"LPNT","date":"2015-06-15","pret":-0.01948,"close":75.22}
{"ticker":"LPNT","date":"2015-06-16","pret":0.01445,"close":74.92}
{"ticker":"LPNT","date":"2015-06-17","pret":0.00226,"close":75.68}
{"ticker":"LPNT","date":"2015-06-18","pret":0.00344,"close":76.46}
{"ticker":"LPNT","date":"2015-06-19","pret":0.01273,"close":77.17}
{"ticker":"LPNT","date":"2015-06-22","pret":0.01591,"close":77.66}
{"ticker":"LPNT","date":"2015-06-23","pret":0.00205,"close":78.73}
{"ticker":"LPNT","date":"2015-06-24","pret":0.01096,"close":77.48}
{"ticker":"LPNT","date":"2015-06-25","pret":-0.01262,"close":83.4}
{"ticker":"LPNT","date":"2015-06-26","pret":0.09141,"close":83.89}
{"ticker":"LPNT","date":"2015-06-29","pret":-0.01048,"close":86.1}
{"ticker":"LPNT","date":"2015-06-30","pret":0.02408,"close":86.95}
{"ticker":"LPNT","date":"2015-07-01","pret":0.0108,"close":87.21}
{"ticker":"LPNT","date":"2015-07-02","pret":-0.00217,"close":87.36}
{"ticker":"LPNT","date":"2015-07-06","pret":-0.0077,"close":86.89}
{"ticker":"LPNT","date":"2015-07-07","pret":0.0053,"close":86.31}
{"ticker":"LPNT","date":"2015-07-08","pret":-0.01364,"close":85.7}
{"ticker":"LPNT","date":"2015-07-09","pret":0.00603,"close":85.59}
{"ticker":"LPNT","date":"2015-07-10","pret":-0.00139,"close":86.65}
{"ticker":"LPNT","date":"2015-07-13","pret":0.00658,"close":87.24}
{"ticker":"LPNT","date":"2015-07-14","pret":0.00585,"close":87.76}
{"ticker":"LPNT","date":"2015-07-15","pret":0.00752,"close":87.68}
{"ticker":"LPNT","date":"2015-07-16","pret":-0.00764,"close":86.39}
{"ticker":"LPNT","date":"2015-07-17","pret":-0.00827,"close":85.6}
{"ticker":"LPNT","date":"2015-07-20","pret":-0.01382,"close":85.18}
{"ticker":"LPNT","date":"2015-07-21","pret":0.00035,"close":84.52}
{"ticker":"LPNT","date":"2015-07-22","pret":-0.012,"close":84.75}
{"ticker":"LPNT","date":"2015-07-23","pret":0.00813,"close":84.89}
{"ticker":"LPNT","date":"2015-07-24","pret":-0.00872,"close":83.91}
{"ticker":"LPNT","date":"2015-07-27","pret":-0.00964,"close":83.09}
{"ticker":"LPNT","date":"2015-07-28","pret":-0.00672,"close":84.02}
{"ticker":"LPNT","date":"2015-07-29","pret":0.00887,"close":85.54}
{"ticker":"LPNT","date":"2015-07-30","pret":0.01327,"close":85.98}
{"ticker":"LPNT","date":"2015-07-31","pret":0.00176,"close":82.86}
{"ticker":"LPNT","date":"2015-08-03","pret":-0.02535,"close":83.08}
{"ticker":"LPNT","date":"2015-08-04","pret":0.01898,"close":84.6}
{"ticker":"LPNT","date":"2015-08-05","pret":0.00319,"close":81.25}
{"ticker":"LPNT","date":"2015-08-06","pret":-0.043,"close":81.26}
{"ticker":"LPNT","date":"2015-08-07","pret":-0.00667,"close":81.54}
{"ticker":"LPNT","date":"2015-08-10","pret":0.0128,"close":82.03}
{"ticker":"LPNT","date":"2015-08-11","pret":-0.00638,"close":80.79}
{"ticker":"LPNT","date":"2015-08-12","pret":-0.01226,"close":81.77}
{"ticker":"LPNT","date":"2015-08-13","pret":0.01926,"close":81.71}
{"ticker":"LPNT","date":"2015-08-14","pret":-0.00404,"close":81.03}
{"ticker":"LPNT","date":"2015-08-17","pret":-0.01086,"close":81.75}
{"ticker":"LPNT","date":"2015-08-18","pret":0.01466,"close":81.98}
{"ticker":"LPNT","date":"2015-08-19","pret":0.0011,"close":81.99}
{"ticker":"LPNT","date":"2015-08-20","pret":-0.00539,"close":80.54}
{"ticker":"LPNT","date":"2015-08-21","pret":-0.01659,"close":79.89}
{"ticker":"LPNT","date":"2015-08-24","pret":-0.03883,"close":76.54}
{"ticker":"LPNT","date":"2015-08-25","pret":0.01992,"close":76.64}
{"ticker":"LPNT","date":"2015-08-26","pret":-0.00792,"close":77.99}
{"ticker":"LPNT","date":"2015-08-27","pret":0.00728,"close":80.37}
{"ticker":"LPNT","date":"2015-08-28","pret":0.02004,"close":80.09}
{"ticker":"LPNT","date":"2015-08-31","pret":-0.00513,"close":78.13}
{"ticker":"LPNT","date":"2015-09-01","pret":-0.03458,"close":75.15}
{"ticker":"LPNT","date":"2015-09-02","pret":-0.01439,"close":78.77}
{"ticker":"LPNT","date":"2015-09-03","pret":0.03724,"close":78.43}
{"ticker":"LPNT","date":"2015-09-04","pret":-0.01586,"close":77.81}
{"ticker":"LPNT","date":"2015-09-08","pret":0.01966,"close":79.58}
{"ticker":"LPNT","date":"2015-09-09","pret":0.01717,"close":78.8}
{"ticker":"LPNT","date":"2015-09-10","pret":-0.02441,"close":78.55}
{"ticker":"LPNT","date":"2015-09-11","pret":-0.00319,"close":78.64}
{"ticker":"LPNT","date":"2015-09-14","pret":0.00662,"close":78.82}
{"ticker":"LPNT","date":"2015-09-15","pret":0.00127,"close":79.36}
{"ticker":"LPNT","date":"2015-09-16","pret":0.00025,"close":78.67}
{"ticker":"LPNT","date":"2015-09-17","pret":0.00013,"close":80.13}
{"ticker":"LPNT","date":"2015-09-18","pret":0.00316,"close":77.92}
{"ticker":"LPNT","date":"2015-09-21","pret":-0.01067,"close":77.67}
{"ticker":"LPNT","date":"2015-09-22","pret":-0.02286,"close":76.92}
{"ticker":"LPNT","date":"2015-09-23","pret":0.00716,"close":78.3}
{"ticker":"LPNT","date":"2015-09-24","pret":0.00904,"close":75.77}
{"ticker":"LPNT","date":"2015-09-25","pret":-0.01724,"close":72.93}
{"ticker":"LPNT","date":"2015-09-28","pret":-0.0478,"close":69.87}
{"ticker":"LPNT","date":"2015-09-29","pret":-0.04574,"close":69.62}
{"ticker":"LPNT","date":"2015-09-30","pret":0.00943,"close":70.9}
{"ticker":"LPNT","date":"2015-10-01","pret":0.00807,"close":71.1}
{"ticker":"LPNT","date":"2015-10-02","pret":-0.01593,"close":72.11}
{"ticker":"LPNT","date":"2015-10-05","pret":0.03701,"close":73.62}
{"ticker":"LPNT","date":"2015-10-06","pret":0.02064,"close":73.5}
{"ticker":"LPNT","date":"2015-10-07","pret":0.00108,"close":74.51}
{"ticker":"LPNT","date":"2015-10-08","pret":0.00135,"close":73.7}
{"ticker":"LPNT","date":"2015-10-09","pret":-0.00936,"close":74.19}
{"ticker":"LPNT","date":"2015-10-12","pret":0.01044,"close":74.89}
{"ticker":"LPNT","date":"2015-10-13","pret":0.00792,"close":74.34}
{"ticker":"LPNT","date":"2015-10-14","pret":0.00214,"close":73.53}
{"ticker":"LPNT","date":"2015-10-15","pret":-0.06181,"close":70.72}
{"ticker":"LPNT","date":"2015-10-16","pret":0.0082,"close":71.85}
{"ticker":"LPNT","date":"2015-10-19","pret":0.00492,"close":72.89}
{"ticker":"LPNT","date":"2015-10-20","pret":0.02587,"close":73.15}
{"ticker":"LPNT","date":"2015-10-21","pret":0.00626,"close":72.11}
{"ticker":"LPNT","date":"2015-10-22","pret":-0.12319,"close":60.15}
{"ticker":"LPNT","date":"2015-10-23","pret":-0.05815,"close":64.16}
{"ticker":"LPNT","date":"2015-10-26","pret":0.03862,"close":64.87}
{"ticker":"LPNT","date":"2015-10-27","pret":0.01569,"close":65.55}
{"ticker":"LPNT","date":"2015-10-28","pret":0.00951,"close":68.03}
{"ticker":"LPNT","date":"2015-10-29","pret":0.0376,"close":68.19}
{"ticker":"LPNT","date":"2015-10-30","pret":0.02726,"close":68.88}
{"ticker":"LPNT","date":"2015-11-02","pret":-0.00718,"close":71}
{"ticker":"LPNT","date":"2015-11-03","pret":0.01402,"close":70.05}
{"ticker":"LPNT","date":"2015-11-04","pret":0.00298,"close":71.05}
{"ticker":"LPNT","date":"2015-11-05","pret":0.00368,"close":70.75}
{"ticker":"LPNT","date":"2015-11-06","pret":-0.00566,"close":71.89}
{"ticker":"LPNT","date":"2015-11-09","pret":0.01535,"close":71.85}
{"ticker":"LPNT","date":"2015-11-10","pret":-0.00126,"close":72.85}
{"ticker":"LPNT","date":"2015-11-11","pret":0.01968,"close":70.49}
{"ticker":"LPNT","date":"2015-11-12","pret":-0.03733,"close":69.41}
{"ticker":"LPNT","date":"2015-11-13","pret":-0.01782,"close":69.51}
{"ticker":"LPNT","date":"2015-11-16","pret":0.00838,"close":71.05}
{"ticker":"LPNT","date":"2015-11-17","pret":0.02542,"close":72.69}
{"ticker":"LPNT","date":"2015-11-18","pret":0.02438,"close":74.16}
{"ticker":"LPNT","date":"2015-11-19","pret":-0.00893,"close":69.06}
{"ticker":"LPNT","date":"2015-11-20","pret":-0.04071,"close":69.87}
{"ticker":"LPNT","date":"2015-11-23","pret":0,"close":71.83}
{"ticker":"LPNT","date":"2015-11-24","pret":0.02373,"close":72.09}
{"ticker":"LPNT","date":"2015-11-25","pret":0.01464,"close":71.69}
{"ticker":"LPNT","date":"2015-11-26"}
{"ticker":"LPNT","date":"2015-11-27","pret":-0.00444,"close":72.51}
{"ticker":"LPNT","date":"2015-11-30","pret":0.01174,"close":71.61}
{"ticker":"LPNT","date":"2015-12-01","pret":-0.01188,"close":73.5}
{"ticker":"LPNT","date":"2015-12-02","pret":0.01914,"close":72.42}
{"ticker":"LPNT","date":"2015-12-03","pret":-0.00822,"close":70.75}
{"ticker":"LPNT","date":"2015-12-04","pret":-0.02859,"close":70.92}
{"ticker":"LPNT","date":"2015-12-07","pret":0.00395,"close":69.42}
{"ticker":"LPNT","date":"2015-12-08","pret":-0.02728,"close":70.17}
{"ticker":"LPNT","date":"2015-12-09","pret":0.00966,"close":69.4}
{"ticker":"LPNT","date":"2015-12-10","pret":-0.00604,"close":70.62}
{"ticker":"LPNT","date":"2015-12-11","pret":0.00662,"close":69.57}
{"ticker":"LPNT","date":"2015-12-14","pret":-0.00158,"close":67.82}
{"ticker":"LPNT","date":"2015-12-15","pret":-0.02016,"close":69.28}
{"ticker":"LPNT","date":"2015-12-16","pret":0.02646,"close":69.4}
{"ticker":"LPNT","date":"2015-12-17"}
{"ticker":"LPNT","date":"2015-12-18","pret":-0.01191,"close":69.41}
{"ticker":"LPNT","date":"2015-12-21","pret":0.00691,"close":71.97}
{"ticker":"LPNT","date":"2015-12-22","pret":0.03356,"close":71.89}
{"ticker":"LPNT","date":"2015-12-23","pret":0.00691,"close":73.84}
{"ticker":"LPNT","date":"2015-12-24","pret":0.01503,"close":74.02}
{"ticker":"LPNT","date":"2015-12-28","pret":-0.00109,"close":73.89}
{"ticker":"LPNT","date":"2015-12-29","pret":0.00838,"close":75.42}
{"ticker":"LPNT","date":"2015-12-30","pret":0.0151,"close":74.1}
{"ticker":"LPNT","date":"2015-12-31","pret":-0.02104,"close":73.4}
{"ticker":"LPNT","date":"2016-01-04","pret":-0.0179,"close":72.71}
{"ticker":"LPNT","date":"2016-01-05","pret":0.00564,"close":72.76}
{"ticker":"LPSN","date":"2015-01-02","pret":0.03164,"close":13.66}
{"ticker":"LPSN","date":"2015-01-05","pret":-0.05379,"close":12.85}
{"ticker":"LPSN","date":"2015-01-06","pret":-0.04584,"close":12.8}
{"ticker":"LPSN","date":"2015-01-07","pret":0.00701,"close":12.53}
{"ticker":"LPSN","date":"2015-01-08","pret":-0.02357,"close":12.75}
{"ticker":"LPSN","date":"2015-01-09","pret":0.01028,"close":12.53}
{"ticker":"LPSN","date":"2015-01-12","pret":-0.01666,"close":12.54}
{"ticker":"LPSN","date":"2015-01-13","pret":0.01351,"close":12.68}
{"ticker":"LPSN","date":"2015-01-14","pret":-0.01511,"close":12.58}
{"ticker":"LPSN","date":"2015-01-15","pret":0.0016,"close":10.98}
{"ticker":"LPSN","date":"2015-01-16","pret":-0.13239,"close":11.23}
{"ticker":"LPSN","date":"2015-01-20","pret":0.02347,"close":10.86}
{"ticker":"LPSN","date":"2015-01-21","pret":-0.03819,"close":10.81}
{"ticker":"LPSN","date":"2015-01-22","pret":0.00647,"close":10.87}
{"ticker":"LPSN","date":"2015-01-23","pret":0.00092,"close":11.14}
{"ticker":"LPSN","date":"2015-01-26","pret":0.03347,"close":11.2}
{"ticker":"LPSN","date":"2015-01-27","pret":-0.00356,"close":11.03}
{"ticker":"LPSN","date":"2015-01-28","pret":-0.01077,"close":10.98}
{"ticker":"LPSN","date":"2015-01-29","pret":-0.00634,"close":10.61}
{"ticker":"LPSN","date":"2015-01-30","pret":-0.04553,"close":10.7}
{"ticker":"LPSN","date":"2015-02-02","pret":0.01228,"close":10.69}
{"ticker":"LPSN","date":"2015-02-03","pret":0.00935,"close":10.76}
{"ticker":"LPSN","date":"2015-02-04","pret":-0.0028,"close":10.53}
{"ticker":"LPSN","date":"2015-02-05","pret":-0.0122,"close":10.47}
{"ticker":"LPSN","date":"2015-02-06","pret":-0.00663,"close":10.43}
{"ticker":"LPSN","date":"2015-02-09","pret":-0.01147,"close":10.48}
{"ticker":"LPSN","date":"2015-02-10","pret":0.01999,"close":10.47}
{"ticker":"LPSN","date":"2015-02-11","pret":-0.01999,"close":10.45}
{"ticker":"LPSN","date":"2015-02-12","pret":-0.00772,"close":10.36}
{"ticker":"LPSN","date":"2015-02-13","pret":0.0029,"close":10.74}
{"ticker":"LPSN","date":"2015-02-17","pret":0.05452,"close":10.85}
{"ticker":"LPSN","date":"2015-02-18","pret":0.01001,"close":11.27}
{"ticker":"LPSN","date":"2015-02-19","pret":0.02945,"close":11.4}
{"ticker":"LPSN","date":"2015-02-20","pret":0.00526,"close":11.44}
{"ticker":"LPSN","date":"2015-02-23","pret":-0.00263,"close":11.28}
{"ticker":"LPSN","date":"2015-02-24","pret":-0.01147,"close":11.38}
{"ticker":"LPSN","date":"2015-02-25","pret":0.0141,"close":11.4}
{"ticker":"LPSN","date":"2015-02-26","pret":0.00436,"close":11.6}
{"ticker":"LPSN","date":"2015-02-27","pret":0.00435,"close":11.54}
{"ticker":"LPSN","date":"2015-03-02","pret":0.0026,"close":11.53}
{"ticker":"LPSN","date":"2015-03-03","pret":-0.0026,"close":11.45}
{"ticker":"LPSN","date":"2015-03-04","pret":-0.01397,"close":11.38}
{"ticker":"LPSN","date":"2015-03-05","pret":0.00351,"close":11.52}
{"ticker":"LPSN","date":"2015-03-06","pret":0.00175,"close":11.28}
{"ticker":"LPSN","date":"2015-03-09","pret":-0.01232,"close":11.41}
{"ticker":"LPSN","date":"2015-03-10","pret":0.00618,"close":11.04}
{"ticker":"LPSN","date":"2015-03-11","pret":-0.03129,"close":11.1}
{"ticker":"LPSN","date":"2015-03-12","pret":0.00544,"close":11.33}
{"ticker":"LPSN","date":"2015-03-13","pret":0.0241,"close":11.22}
{"ticker":"LPSN","date":"2015-03-16","pret":-0.00886,"close":11.3}
{"ticker":"LPSN","date":"2015-03-17","pret":0.00089,"close":11.06}
{"ticker":"LPSN","date":"2015-03-18","pret":-0.02338,"close":10.96}
{"ticker":"LPSN","date":"2015-03-19","pret":-0.01374,"close":11.33}
{"ticker":"LPSN","date":"2015-03-20","pret":0.05125,"close":11}
{"ticker":"LPSN","date":"2015-03-23","pret":-0.04848,"close":10.86}
{"ticker":"LPSN","date":"2015-03-24","pret":-0.00369,"close":10.84}
{"ticker":"LPSN","date":"2015-03-25","pret":0.00461,"close":10.77}
{"ticker":"LPSN","date":"2015-03-26","pret":-0.02043,"close":10.91}
{"ticker":"LPSN","date":"2015-03-27","pret":0.02593,"close":10.76}
{"ticker":"LPSN","date":"2015-03-30","pret":-0.01566,"close":10.73}
{"ticker":"LPSN","date":"2015-03-31","pret":-0.0112,"close":10.24}
{"ticker":"LPSN","date":"2015-04-01","pret":-0.04415,"close":9.94}
{"ticker":"LPSN","date":"2015-04-02","pret":-0.02484,"close":10.02}
{"ticker":"LPSN","date":"2015-04-06","pret":0.01101,"close":10.28}
{"ticker":"LPSN","date":"2015-04-07","pret":0.02263,"close":10.03}
{"ticker":"LPSN","date":"2015-04-08","pret":-0.01866,"close":10.09}
{"ticker":"LPSN","date":"2015-04-09","pret":0.00099,"close":10.08}
{"ticker":"LPSN","date":"2015-04-10","pret":0.00198,"close":10.08}
{"ticker":"LPSN","date":"2015-04-13","pret":-0.00495,"close":9.96}
{"ticker":"LPSN","date":"2015-04-14","pret":-0.014,"close":10.08}
{"ticker":"LPSN","date":"2015-04-15","pret":0.01499,"close":9.93}
{"ticker":"LPSN","date":"2015-04-16","pret":-0.01499,"close":9.97}
{"ticker":"LPSN","date":"2015-04-17","pret":-0.00404,"close":9.81}
{"ticker":"LPSN","date":"2015-04-20","pret":-0.00812,"close":9.79}
{"ticker":"LPSN","date":"2015-04-21","pret":0.00508,"close":9.06}
{"ticker":"LPSN","date":"2015-04-22","pret":-0.08572,"close":9.37}
{"ticker":"LPSN","date":"2015-04-23","pret":0.03688,"close":9.41}
{"ticker":"LPSN","date":"2015-04-24","pret":0.00425,"close":9.5}
{"ticker":"LPSN","date":"2015-04-27","pret":0.0074,"close":9.55}
{"ticker":"LPSN","date":"2015-04-28","pret":0.0021,"close":9.81}
{"ticker":"LPSN","date":"2015-04-29","pret":0.01976,"close":9.6}
{"ticker":"LPSN","date":"2015-04-30","pret":-0.01662,"close":9.4}
{"ticker":"LPSN","date":"2015-05-01","pret":-0.01477,"close":9.42}
{"ticker":"LPSN","date":"2015-05-04","pret":0.00318,"close":9.49}
{"ticker":"LPSN","date":"2015-05-05","pret":0.00844,"close":9.4}
{"ticker":"LPSN","date":"2015-05-06","pret":-0.00632,"close":9.51}
{"ticker":"LPSN","date":"2015-05-07","pret":-0.00424,"close":9.5}
{"ticker":"LPSN","date":"2015-05-08","pret":0.01475,"close":9.51}
{"ticker":"LPSN","date":"2015-05-11","pret":-0.0084,"close":9.46}
{"ticker":"LPSN","date":"2015-05-12","pret":-0.13293,"close":8.53}
{"ticker":"LPSN","date":"2015-05-13","pret":0.02028,"close":8.62}
{"ticker":"LPSN","date":"2015-05-14","pret":0.01639,"close":8.65}
{"ticker":"LPSN","date":"2015-05-15","pret":0.00694,"close":8.75}
{"ticker":"LPSN","date":"2015-05-18","pret":0.01375,"close":8.76}
{"ticker":"LPSN","date":"2015-05-19","pret":-0.00342,"close":8.89}
{"ticker":"LPSN","date":"2015-05-20","pret":0.01586,"close":8.85}
{"ticker":"LPSN","date":"2015-05-21","pret":-0.00225,"close":8.81}
{"ticker":"LPSN","date":"2015-05-22","pret":-0.00905,"close":8.94}
{"ticker":"LPSN","date":"2015-05-26","pret":0.13976,"close":10.16}
{"ticker":"LPSN","date":"2015-05-27","pret":0.00689,"close":9.91}
{"ticker":"LPSN","date":"2015-05-28","pret":-0.03902,"close":9.7}
{"ticker":"LPSN","date":"2015-05-29","pret":-0.01335,"close":9.57}
{"ticker":"LPSN","date":"2015-06-01","pret":0.00103,"close":9.61}
{"ticker":"LPSN","date":"2015-06-02","pret":-0.00934,"close":9.58}
{"ticker":"LPSN","date":"2015-06-03","pret":0.00208,"close":10.01}
{"ticker":"LPSN","date":"2015-06-04","pret":0.03477,"close":10.01}
{"ticker":"LPSN","date":"2015-06-05","pret":0.00201,"close":9.99}
{"ticker":"LPSN","date":"2015-06-08","pret":-0.001,"close":10.15}
{"ticker":"LPSN","date":"2015-06-09","pret":0.00601,"close":9.8}
{"ticker":"LPSN","date":"2015-06-10","pret":-0.03556,"close":9.78}
{"ticker":"LPSN","date":"2015-06-11","pret":0.00926,"close":9.82}
{"ticker":"LPSN","date":"2015-06-12","pret":0.00613,"close":9.83}
{"ticker":"LPSN","date":"2015-06-15","pret":-0.01746,"close":10.24}
{"ticker":"LPSN","date":"2015-06-16","pret":0.05347,"close":10.31}
{"ticker":"LPSN","date":"2015-06-17","pret":0.01656,"close":10.49}
{"ticker":"LPSN","date":"2015-06-18","pret":0.01629,"close":10.49}
{"ticker":"LPSN","date":"2015-06-19","pret":0,"close":10.3}
{"ticker":"LPSN","date":"2015-06-22","pret":-0.01823,"close":10.28}
{"ticker":"LPSN","date":"2015-06-23","pret":-0.01856,"close":10.25}
{"ticker":"LPSN","date":"2015-06-24","pret":0,"close":10.16}
{"ticker":"LPSN","date":"2015-06-25","pret":0.00197,"close":10.18}
{"ticker":"LPSN","date":"2015-06-26","pret":0.00491,"close":9.97}
{"ticker":"LPSN","date":"2015-06-29","pret":-0.04713,"close":9.66}
{"ticker":"LPSN","date":"2015-06-30","pret":-0.00103,"close":9.81}
{"ticker":"LPSN","date":"2015-07-01","pret":0.01631,"close":10.05}
{"ticker":"LPSN","date":"2015-07-02","pret":0.01704,"close":10.11}
{"ticker":"LPSN","date":"2015-07-06","pret":-0.00598,"close":9.75}
{"ticker":"LPSN","date":"2015-07-07","pret":-0.0284,"close":9.73}
{"ticker":"LPSN","date":"2015-07-08","pret":-0.01346,"close":9.64}
{"ticker":"LPSN","date":"2015-07-09","pret":0.01037,"close":9.59}
{"ticker":"LPSN","date":"2015-07-10","pret":-0.00207,"close":9.71}
{"ticker":"LPSN","date":"2015-07-13","pret":0.00926,"close":9.85}
{"ticker":"LPSN","date":"2015-07-14","pret":0.00511,"close":10.11}
{"ticker":"LPSN","date":"2015-07-15","pret":0.02616,"close":10}
{"ticker":"LPSN","date":"2015-07-16","pret":0.00198,"close":10.15}
{"ticker":"LPSN","date":"2015-07-17","pret":0.00986,"close":10.16}
{"ticker":"LPSN","date":"2015-07-20","pret":0.00196,"close":9.89}
{"ticker":"LPSN","date":"2015-07-21","pret":-0.03488,"close":9.88}
{"ticker":"LPSN","date":"2015-07-22","pret":0.00101,"close":9.91}
{"ticker":"LPSN","date":"2015-07-23","pret":0.00101,"close":9.66}
{"ticker":"LPSN","date":"2015-07-24","pret":-0.02771,"close":9.59}
{"ticker":"LPSN","date":"2015-07-27","pret":-0.00626,"close":9.26}
{"ticker":"LPSN","date":"2015-07-28","pret":-0.02438,"close":8.46}
{"ticker":"LPSN","date":"2015-07-29","pret":-0.07692,"close":7.9}
{"ticker":"LPSN","date":"2015-07-30","pret":0.05742,"close":9.5}
{"ticker":"LPSN","date":"2015-07-31","pret":0.0323,"close":9.61}
{"ticker":"LPSN","date":"2015-08-03","pret":0.01993,"close":9.17}
{"ticker":"LPSN","date":"2015-08-04","pret":-0.04895,"close":9.41}
{"ticker":"LPSN","date":"2015-08-05","pret":0.03535,"close":9.28}
{"ticker":"LPSN","date":"2015-08-06","pret":-0.01913,"close":9.18}
{"ticker":"LPSN","date":"2015-08-07","pret":-0.02389,"close":9.2}
{"ticker":"LPSN","date":"2015-08-10","pret":0.01743,"close":9.28}
{"ticker":"LPSN","date":"2015-08-11","pret":0.02031,"close":9.28}
{"ticker":"LPSN","date":"2015-08-12","pret":-0.02464,"close":9.2}
{"ticker":"LPSN","date":"2015-08-13","pret":0.00325,"close":9.15}
{"ticker":"LPSN","date":"2015-08-14","pret":-0.01415,"close":9.2}
{"ticker":"LPSN","date":"2015-08-17","pret":0.01847,"close":9.19}
{"ticker":"LPSN","date":"2015-08-18","pret":-0.013,"close":9.13}
{"ticker":"LPSN","date":"2015-08-19","pret":-0.00547,"close":9.02}
{"ticker":"LPSN","date":"2015-08-20","pret":-0.01993,"close":8.82}
{"ticker":"LPSN","date":"2015-08-21","pret":-0.03182,"close":8.72}
{"ticker":"LPSN","date":"2015-08-24","pret":-0.04729,"close":8.53}
{"ticker":"LPSN","date":"2015-08-25","pret":0.06673,"close":8.53}
{"ticker":"LPSN","date":"2015-08-26","pret":-0.0091,"close":8.73}
{"ticker":"LPSN","date":"2015-08-27","pret":0.0057,"close":8.83}
{"ticker":"LPSN","date":"2015-08-28","pret":-0.00342,"close":9.07}
{"ticker":"LPSN","date":"2015-08-31","pret":0.03474,"close":9.15}
{"ticker":"LPSN","date":"2015-09-01","pret":0,"close":8.78}
{"ticker":"LPSN","date":"2015-09-02","pret":-0.0234,"close":8.78}
{"ticker":"LPSN","date":"2015-09-03","pret":-0.0102,"close":8.68}
{"ticker":"LPSN","date":"2015-09-04","pret":-0.02421,"close":8.61}
{"ticker":"LPSN","date":"2015-09-08","pret":0.02875,"close":8.89}
{"ticker":"LPSN","date":"2015-09-09","pret":0.02464,"close":8.98}
{"ticker":"LPSN","date":"2015-09-10","pret":-0.01001,"close":9}
{"ticker":"LPSN","date":"2015-09-11","pret":-0.00224,"close":9.15}
{"ticker":"LPSN","date":"2015-09-14","pret":0.02652,"close":8.25}
{"ticker":"LPSN","date":"2015-09-15","pret":-0.10209,"close":8.17}
{"ticker":"LPSN","date":"2015-09-16","pret":-0.02817,"close":8.18}
{"ticker":"LPSN","date":"2015-09-17","pret":0.00496,"close":8.03}
{"ticker":"LPSN","date":"2015-09-18","pret":-0.01119,"close":7.9}
{"ticker":"LPSN","date":"2015-09-21","pret":-0.00879,"close":8.15}
{"ticker":"LPSN","date":"2015-09-22","pret":0.02368,"close":8.37}
{"ticker":"LPSN","date":"2015-09-23","pret":0.02553,"close":8.1}
{"ticker":"LPSN","date":"2015-09-24","pret":-0.04042,"close":7.98}
{"ticker":"LPSN","date":"2015-09-25","pret":0.00125,"close":7.99}
{"ticker":"LPSN","date":"2015-09-28","pret":-0.0025,"close":7.83}
{"ticker":"LPSN","date":"2015-09-29","pret":-0.02151,"close":7.56}
{"ticker":"LPSN","date":"2015-09-30","pret":-0.02067,"close":7.56}
{"ticker":"LPSN","date":"2015-10-01","pret":-0.02378,"close":7.53}
{"ticker":"LPSN","date":"2015-10-02","pret":0.00134,"close":7.79}
{"ticker":"LPSN","date":"2015-10-05","pret":0.04184,"close":7.86}
{"ticker":"LPSN","date":"2015-10-06","pret":0.00511,"close":7.73}
{"ticker":"LPSN","date":"2015-10-07","pret":-0.00511,"close":7.97}
{"ticker":"LPSN","date":"2015-10-08","pret":0.02028,"close":7.99}
{"ticker":"LPSN","date":"2015-10-09","pret":0.00625,"close":8.1}
{"ticker":"LPSN","date":"2015-10-12","pret":0.01239,"close":8.17}
{"ticker":"LPSN","date":"2015-10-13","pret":-0.01364,"close":8.09}
{"ticker":"LPSN","date":"2015-10-14","pret":0.00994,"close":8.1}
{"ticker":"LPSN","date":"2015-10-15","pret":0.00616,"close":8.24}
{"ticker":"LPSN","date":"2015-10-16","pret":0.01342,"close":8.16}
{"ticker":"LPSN","date":"2015-10-19","pret":-0.01958,"close":8.17}
{"ticker":"LPSN","date":"2015-10-20","pret":0.00739,"close":8.09}
{"ticker":"LPSN","date":"2015-10-21","pret":-0.00739,"close":8.08}
{"ticker":"LPSN","date":"2015-10-22","pret":0.00124,"close":7.95}
{"ticker":"LPSN","date":"2015-10-23","pret":-0.00744,"close":7.7}
{"ticker":"LPSN","date":"2015-10-26","pret":-0.05365,"close":7.24}
{"ticker":"LPSN","date":"2015-10-27","pret":-0.0484,"close":7.51}
{"ticker":"LPSN","date":"2015-10-28","pret":0.03119,"close":7.78}
{"ticker":"LPSN","date":"2015-10-29","pret":0.02895,"close":7.83}
{"ticker":"LPSN","date":"2015-10-30","pret":0.02054,"close":7.8}
{"ticker":"LPSN","date":"2015-11-02","pret":-0.01279,"close":7.85}
{"ticker":"LPSN","date":"2015-11-03","pret":0.00769,"close":8.07}
{"ticker":"LPSN","date":"2015-11-04","pret":0.03143,"close":8}
{"ticker":"LPSN","date":"2015-11-05","pret":-0.09197,"close":7.43}
{"ticker":"LPSN","date":"2015-11-06","pret":0.03467,"close":7.75}
{"ticker":"LPSN","date":"2015-11-09","pret":0.00913,"close":7.75}
{"ticker":"LPSN","date":"2015-11-10","pret":0.00905,"close":7.74}
{"ticker":"LPSN","date":"2015-11-11","pret":-0.00129,"close":7.64}
{"ticker":"LPSN","date":"2015-11-12","pret":-0.02083,"close":7.66}
{"ticker":"LPSN","date":"2015-11-13","pret":-0.00264,"close":7.57}
{"ticker":"LPSN","date":"2015-11-16","pret":-0.00795,"close":7.46}
{"ticker":"LPSN","date":"2015-11-17","pret":-0.00533,"close":7.33}
{"ticker":"LPSN","date":"2015-11-18","pret":-0.01346,"close":7.42}
{"ticker":"LPSN","date":"2015-11-19","pret":0,"close":7.36}
{"ticker":"LPSN","date":"2015-11-20","pret":0.00406,"close":7.5}
{"ticker":"LPSN","date":"2015-11-23","pret":0.01074,"close":7.51}
{"ticker":"LPSN","date":"2015-11-24","pret":-0.0067,"close":7.52}
{"ticker":"LPSN","date":"2015-11-25","pret":0.00402,"close":7.58}
{"ticker":"LPSN","date":"2015-11-26"}
{"ticker":"LPSN","date":"2015-11-27","pret":0.01462,"close":7.72}
{"ticker":"LPSN","date":"2015-11-30","pret":0.02476,"close":7.8}
{"ticker":"LPSN","date":"2015-12-01","pret":0.00385,"close":7.86}
{"ticker":"LPSN","date":"2015-12-02","pret":-0.00128,"close":7.81}
{"ticker":"LPSN","date":"2015-12-03","pret":0.00128,"close":7.69}
{"ticker":"LPSN","date":"2015-12-04","pret":-0.01681,"close":7.47}
{"ticker":"LPSN","date":"2015-12-07","pret":-0.04398,"close":7.22}
{"ticker":"LPSN","date":"2015-12-08","pret":-0.02343,"close":7.1}
{"ticker":"LPSN","date":"2015-12-09","pret":-0.00981,"close":7.06}
{"ticker":"LPSN","date":"2015-12-10","pret":-0.00707,"close":7.1}
{"ticker":"LPSN","date":"2015-12-11","pret":0.00142,"close":7.06}
{"ticker":"LPSN","date":"2015-12-14","pret":-0.00568,"close":7.12}
{"ticker":"LPSN","date":"2015-12-15","pret":0.00992,"close":7.31}
{"ticker":"LPSN","date":"2015-12-16","pret":0.03192,"close":7.32}
{"ticker":"LPSN","date":"2015-12-17"}
{"ticker":"LPSN","date":"2015-12-18","pret":-0.00137,"close":7.25}
{"ticker":"LPSN","date":"2015-12-21","pret":-0.00411,"close":7.14}
{"ticker":"LPSN","date":"2015-12-22","pret":-0.02363,"close":7.08}
{"ticker":"LPSN","date":"2015-12-23","pret":-0.00282,"close":7.17}
{"ticker":"LPSN","date":"2015-12-24","pret":0.00141,"close":7.12}
{"ticker":"LPSN","date":"2015-12-28","pret":-0.00141,"close":7.11}
{"ticker":"LPSN","date":"2015-12-29","pret":0.00282,"close":7.13}
{"ticker":"LPSN","date":"2015-12-30","pret":-0.00423,"close":7}
{"ticker":"LPSN","date":"2015-12-31","pret":-0.01136,"close":6.75}
{"ticker":"LPSN","date":"2016-01-04","pret":-0.03934,"close":6.69}
{"ticker":"LPSN","date":"2016-01-05","pret":-0.00149,"close":6.69}
{"ticker":"LPT","date":"2015-01-02","pret":-0.0029,"close":37.9}
{"ticker":"LPT","date":"2015-01-05","pret":-0.00635,"close":38.06}
{"ticker":"LPT","date":"2015-01-06","pret":0.01213,"close":38.36}
{"ticker":"LPT","date":"2015-01-07","pret":0.01095,"close":39.02}
{"ticker":"LPT","date":"2015-01-08","pret":0.01492,"close":39.27}
{"ticker":"LPT","date":"2015-01-09","pret":0.00535,"close":39.57}
{"ticker":"LPT","date":"2015-01-12","pret":0.00986,"close":39.91}
{"ticker":"LPT","date":"2015-01-13","pret":0.00527,"close":39.83}
{"ticker":"LPT","date":"2015-01-14","pret":-0.00728,"close":40.27}
{"ticker":"LPT","date":"2015-01-15","pret":0.02095,"close":40.37}
{"ticker":"LPT","date":"2015-01-16","pret":-0.0042,"close":40.65}
{"ticker":"LPT","date":"2015-01-20","pret":0.00716,"close":40.07}
{"ticker":"LPT","date":"2015-01-21","pret":-0.01288,"close":39.99}
{"ticker":"LPT","date":"2015-01-22","pret":0.00174,"close":40.57}
{"ticker":"LPT","date":"2015-01-23","pret":0.01261,"close":40.35}
{"ticker":"LPT","date":"2015-01-26","pret":-0.00814,"close":40.95}
{"ticker":"LPT","date":"2015-01-27","pret":0.01133,"close":41.11}
{"ticker":"LPT","date":"2015-01-28","pret":0.01023,"close":40.8}
{"ticker":"LPT","date":"2015-01-29","pret":-0.01465,"close":41.42}
{"ticker":"LPT","date":"2015-01-30","pret":0.01635,"close":40.3}
{"ticker":"LPT","date":"2015-02-02","pret":-0.02698,"close":40.1}
{"ticker":"LPT","date":"2015-02-03","pret":-0.00149,"close":39.66}
{"ticker":"LPT","date":"2015-02-04","pret":-0.01708,"close":39.59}
{"ticker":"LPT","date":"2015-02-05","pret":0.00304,"close":39.79}
{"ticker":"LPT","date":"2015-02-06","pret":0.00126,"close":38.95}
{"ticker":"LPT","date":"2015-02-09","pret":-0.01781,"close":38.69}
{"ticker":"LPT","date":"2015-02-10","pret":-0.00309,"close":38.55}
{"ticker":"LPT","date":"2015-02-11","pret":-0.0075,"close":38.55}
{"ticker":"LPT","date":"2015-02-12","pret":0.0044,"close":39.19}
{"ticker":"LPT","date":"2015-02-13","pret":0.01258,"close":39.14}
{"ticker":"LPT","date":"2015-02-17","pret":-0.00026,"close":38.66}
{"ticker":"LPT","date":"2015-02-18","pret":-0.00768,"close":39}
{"ticker":"LPT","date":"2015-02-19","pret":-0.00051,"close":38.39}
{"ticker":"LPT","date":"2015-02-20","pret":-0.01425,"close":38.65}
{"ticker":"LPT","date":"2015-02-23","pret":0.00832,"close":38.71}
{"ticker":"LPT","date":"2015-02-24","pret":-0.00441,"close":37.65}
{"ticker":"LPT","date":"2015-02-25","pret":-0.02022,"close":37.79}
{"ticker":"LPT","date":"2015-02-26","pret":0.00132,"close":37.07}
{"ticker":"LPT","date":"2015-02-27","pret":-0.01845,"close":37.22}
{"ticker":"LPT","date":"2015-03-02","pret":0.00377,"close":37.33}
{"ticker":"LPT","date":"2015-03-03","pret":0.00188,"close":37.09}
{"ticker":"LPT","date":"2015-03-04","pret":-0.00511,"close":36.46}
{"ticker":"LPT","date":"2015-03-05","pret":-0.01631,"close":36.19}
{"ticker":"LPT","date":"2015-03-06","pret":-0.02105,"close":35.03}
{"ticker":"LPT","date":"2015-03-09","pret":-0.01552,"close":34.78}
{"ticker":"LPT","date":"2015-03-10","pret":-0.0175,"close":34.65}
{"ticker":"LPT","date":"2015-03-11","pret":0.00635,"close":34.54}
{"ticker":"LPT","date":"2015-03-12","pret":-0.00519,"close":34.91}
{"ticker":"LPT","date":"2015-03-13","pret":0.00978,"close":34.57}
{"ticker":"LPT","date":"2015-03-16","pret":-0.00718,"close":35.18}
{"ticker":"LPT","date":"2015-03-17","pret":0.01403,"close":35.5}
{"ticker":"LPT","date":"2015-03-18","pret":0.00934,"close":36.34}
{"ticker":"LPT","date":"2015-03-19","pret":0.01842,"close":36.25}
{"ticker":"LPT","date":"2015-03-20","pret":-0.00083,"close":37.13}
{"ticker":"LPT","date":"2015-03-23","pret":0.02756,"close":36.9}
{"ticker":"LPT","date":"2015-03-24","pret":-0.00648,"close":36.33}
{"ticker":"LPT","date":"2015-03-25","pret":-0.01282,"close":35.95}
{"ticker":"LPT","date":"2015-03-26","pret":-0.01912,"close":35.78}
{"ticker":"LPT","date":"2015-03-27","pret":0.00502,"close":35.97}
{"ticker":"LPT","date":"2015-03-30","pret":-0.01035,"close":35.92}
{"ticker":"LPT","date":"2015-03-31","pret":0.00645,"close":35.7}
{"ticker":"LPT","date":"2015-04-01","pret":-0.00252,"close":35.78}
{"ticker":"LPT","date":"2015-04-02","pret":0.0028,"close":36.27}
{"ticker":"LPT","date":"2015-04-06","pret":0.01772,"close":36.75}
{"ticker":"LPT","date":"2015-04-07","pret":0.00765,"close":35.93}
{"ticker":"LPT","date":"2015-04-08","pret":-0.02314,"close":36.19}
{"ticker":"LPT","date":"2015-04-09","pret":0.00611,"close":35.55}
{"ticker":"LPT","date":"2015-04-10","pret":-0.00918,"close":35.41}
{"ticker":"LPT","date":"2015-04-13","pret":-0.01294,"close":35.3}
{"ticker":"LPT","date":"2015-04-14","pret":0.00452,"close":35.49}
{"ticker":"LPT","date":"2015-04-15","pret":0,"close":35.34}
{"ticker":"LPT","date":"2015-04-16","pret":-0.00736,"close":35.33}
{"ticker":"LPT","date":"2015-04-17","pret":-0.00114,"close":35.05}
{"ticker":"LPT","date":"2015-04-20","pret":0,"close":35.38}
{"ticker":"LPT","date":"2015-04-21","pret":0.00962,"close":35.99}
{"ticker":"LPT","date":"2015-04-22","pret":0.01287,"close":35.6}
{"ticker":"LPT","date":"2015-04-23","pret":-0.0109,"close":35.56}
{"ticker":"LPT","date":"2015-04-24","pret":0.00028,"close":35.3}
{"ticker":"LPT","date":"2015-04-27","pret":-0.00338,"close":35.36}
{"ticker":"LPT","date":"2015-04-28","pret":-0.00622,"close":35.45}
{"ticker":"LPT","date":"2015-04-29","pret":-0.00057,"close":35}
{"ticker":"LPT","date":"2015-04-30","pret":-0.00941,"close":34.84}
{"ticker":"LPT","date":"2015-05-01","pret":0,"close":34.75}
{"ticker":"LPT","date":"2015-05-04","pret":0.00057,"close":34.79}
{"ticker":"LPT","date":"2015-05-05","pret":-0.0069,"close":34.01}
{"ticker":"LPT","date":"2015-05-06","pret":-0.0201,"close":33.99}
{"ticker":"LPT","date":"2015-05-07","pret":0.00059,"close":34.33}
{"ticker":"LPT","date":"2015-05-08","pret":0.02583,"close":34.88}
{"ticker":"LPT","date":"2015-05-11","pret":-0.00546,"close":34.47}
{"ticker":"LPT","date":"2015-05-12","pret":-0.01276,"close":34.67}
{"ticker":"LPT","date":"2015-05-13","pret":0.01879,"close":34.56}
{"ticker":"LPT","date":"2015-05-14","pret":-0.00776,"close":35.61}
{"ticker":"LPT","date":"2015-05-15","pret":0.03069,"close":36.14}
{"ticker":"LPT","date":"2015-05-18","pret":0.00753,"close":36.22}
{"ticker":"LPT","date":"2015-05-19","pret":0.00194,"close":36.4}
{"ticker":"LPT","date":"2015-05-20","pret":0.0113,"close":36.68}
{"ticker":"LPT","date":"2015-05-21","pret":0.00737,"close":35.86}
{"ticker":"LPT","date":"2015-05-22","pret":-0.02815,"close":35.94}
{"ticker":"LPT","date":"2015-05-26","pret":0.0028,"close":35.36}
{"ticker":"LPT","date":"2015-05-27","pret":-0.0132,"close":35.8}
{"ticker":"LPT","date":"2015-05-28","pret":0.00985,"close":35.48}
{"ticker":"LPT","date":"2015-05-29","pret":-0.00872,"close":34.94}
{"ticker":"LPT","date":"2015-06-01","pret":-0.01165,"close":35.5}
{"ticker":"LPT","date":"2015-06-02","pret":0.00939,"close":35.05}
{"ticker":"LPT","date":"2015-06-03","pret":-0.00853,"close":34.55}
{"ticker":"LPT","date":"2015-06-04","pret":-0.01641,"close":34.57}
{"ticker":"LPT","date":"2015-06-05","pret":-0.00816,"close":34.21}
{"ticker":"LPT","date":"2015-06-08","pret":0.00175,"close":34.11}
{"ticker":"LPT","date":"2015-06-09","pret":-0.00498,"close":33.55}
{"ticker":"LPT","date":"2015-06-10","pret":-0.0136,"close":33.56}
{"ticker":"LPT","date":"2015-06-11","pret":0.00594,"close":33.9}
{"ticker":"LPT","date":"2015-06-12","pret":0.00089,"close":33.55}
{"ticker":"LPT","date":"2015-06-15","pret":-0.0104,"close":33.36}
{"ticker":"LPT","date":"2015-06-16","pret":-0.00239,"close":33.38}
{"ticker":"LPT","date":"2015-06-17","pret":0.00209,"close":33.58}
{"ticker":"LPT","date":"2015-06-18","pret":0.00447,"close":34.49}
{"ticker":"LPT","date":"2015-06-19","pret":0.02235,"close":34.34}
{"ticker":"LPT","date":"2015-06-22","pret":0.00116,"close":34.6}
{"ticker":"LPT","date":"2015-06-23","pret":0.00029,"close":34.43}
{"ticker":"LPT","date":"2015-06-24","pret":0,"close":33.88}
{"ticker":"LPT","date":"2015-06-25","pret":-0.01669,"close":33.27}
{"ticker":"LPT","date":"2015-06-26","pret":-0.01638,"close":33.41}
{"ticker":"LPT","date":"2015-06-29","pret":-0.00935,"close":32.52}
{"ticker":"LPT","date":"2015-06-30","pret":-0.00944,"close":32.22}
{"ticker":"LPT","date":"2015-07-01","pret":-0.01324,"close":32.69}
{"ticker":"LPT","date":"2015-07-02","pret":0.01873,"close":32.54}
{"ticker":"LPT","date":"2015-07-06","pret":-0.0107,"close":32.75}
{"ticker":"LPT","date":"2015-07-07","pret":0.01192,"close":33.13}
{"ticker":"LPT","date":"2015-07-08","pret":0.00213,"close":32.89}
{"ticker":"LPT","date":"2015-07-09","pret":0.00121,"close":32.68}
{"ticker":"LPT","date":"2015-07-10","pret":-0.00882,"close":32.77}
{"ticker":"LPT","date":"2015-07-13","pret":0.00791,"close":33.27}
{"ticker":"LPT","date":"2015-07-14","pret":0.00965,"close":33.22}
{"ticker":"LPT","date":"2015-07-15","pret":-0.00663,"close":33.41}
{"ticker":"LPT","date":"2015-07-16","pret":0.01202,"close":33.46}
{"ticker":"LPT","date":"2015-07-17","pret":-0.00149,"close":33.56}
{"ticker":"LPT","date":"2015-07-20","pret":0.00179,"close":33.57}
{"ticker":"LPT","date":"2015-07-21","pret":0.0009,"close":33.65}
{"ticker":"LPT","date":"2015-07-22","pret":0.00238,"close":34.06}
{"ticker":"LPT","date":"2015-07-23","pret":0.01359,"close":33.92}
{"ticker":"LPT","date":"2015-07-24","pret":-0.00736,"close":33.63}
{"ticker":"LPT","date":"2015-07-27","pret":-0.00593,"close":33.7}
{"ticker":"LPT","date":"2015-07-28","pret":0.00208,"close":34.04}
{"ticker":"LPT","date":"2015-07-29","pret":0.00828,"close":34.15}
{"ticker":"LPT","date":"2015-07-30","pret":0.00206,"close":33.86}
{"ticker":"LPT","date":"2015-07-31","pret":0.0041,"close":34.03}
{"ticker":"LPT","date":"2015-08-03","pret":-0.00557,"close":34}
{"ticker":"LPT","date":"2015-08-04","pret":-0.00265,"close":33.65}
{"ticker":"LPT","date":"2015-08-05","pret":-0.00118,"close":33.31}
{"ticker":"LPT","date":"2015-08-06","pret":-0.01788,"close":33.2}
{"ticker":"LPT","date":"2015-08-07","pret":-0.00392,"close":33.56}
{"ticker":"LPT","date":"2015-08-10","pret":0.02239,"close":33.66}
{"ticker":"LPT","date":"2015-08-11","pret":-0.01128,"close":33.61}
{"ticker":"LPT","date":"2015-08-12","pret":-0.0003,"close":33.8}
{"ticker":"LPT","date":"2015-08-13","pret":0.00833,"close":33.75}
{"ticker":"LPT","date":"2015-08-14","pret":-0.00119,"close":33.91}
{"ticker":"LPT","date":"2015-08-17","pret":0.00444,"close":34.4}
{"ticker":"LPT","date":"2015-08-18","pret":0.01174,"close":34.48}
{"ticker":"LPT","date":"2015-08-19","pret":0.00611,"close":34.47}
{"ticker":"LPT","date":"2015-08-20","pret":-0.00874,"close":33.82}
{"ticker":"LPT","date":"2015-08-21","pret":-0.01503,"close":32.98}
{"ticker":"LPT","date":"2015-08-24","pret":-0.03905,"close":31.33}
{"ticker":"LPT","date":"2015-08-25","pret":-0.0458,"close":30.21}
{"ticker":"LPT","date":"2015-08-26","pret":-0.00518,"close":30.91}
{"ticker":"LPT","date":"2015-08-27","pret":0.0097,"close":31.4}
{"ticker":"LPT","date":"2015-08-28","pret":0.00992,"close":31.46}
{"ticker":"LPT","date":"2015-08-31","pret":0.00445,"close":30.74}
{"ticker":"LPT","date":"2015-09-01","pret":-0.0431,"close":29.91}
{"ticker":"LPT","date":"2015-09-02","pret":0.00066,"close":30.69}
{"ticker":"LPT","date":"2015-09-03","pret":0.01934,"close":31.04}
{"ticker":"LPT","date":"2015-09-04","pret":-0.00292,"close":30.32}
{"ticker":"LPT","date":"2015-09-08","pret":-0.00326,"close":30.58}
{"ticker":"LPT","date":"2015-09-09","pret":0.0091,"close":30.4}
{"ticker":"LPT","date":"2015-09-10","pret":-0.01796,"close":30.39}
{"ticker":"LPT","date":"2015-09-11","pret":0.00132,"close":30.82}
{"ticker":"LPT","date":"2015-09-14","pret":0.01729,"close":30.83}
{"ticker":"LPT","date":"2015-09-15","pret":-0.00032,"close":30.9}
{"ticker":"LPT","date":"2015-09-16","pret":-0.00162,"close":31.22}
{"ticker":"LPT","date":"2015-09-17","pret":0.01,"close":31.55}
{"ticker":"LPT","date":"2015-09-18","pret":0.00096,"close":31.61}
{"ticker":"LPT","date":"2015-09-21","pret":0.01684,"close":31.69}
{"ticker":"LPT","date":"2015-09-22","pret":-0.00759,"close":31.07}
{"ticker":"LPT","date":"2015-09-23","pret":-0.01086,"close":31.36}
{"ticker":"LPT","date":"2015-09-24","pret":0.0064,"close":31.04}
{"ticker":"LPT","date":"2015-09-25","pret":-0.00512,"close":31.3}
{"ticker":"LPT","date":"2015-09-28","pret":0.0016,"close":31.14}
{"ticker":"LPT","date":"2015-09-29","pret":-0.01321,"close":31.2}
{"ticker":"LPT","date":"2015-09-30","pret":0.02055,"close":31.51}
{"ticker":"LPT","date":"2015-10-01","pret":0.00381,"close":31.53}
{"ticker":"LPT","date":"2015-10-02","pret":-0.00412,"close":31.73}
{"ticker":"LPT","date":"2015-10-05","pret":0.01201,"close":32.51}
{"ticker":"LPT","date":"2015-10-06","pret":0.01898,"close":32.21}
{"ticker":"LPT","date":"2015-10-07","pret":-0.00494,"close":32.85}
{"ticker":"LPT","date":"2015-10-08","pret":0.01658,"close":33.43}
{"ticker":"LPT","date":"2015-10-09","pret":0.01781,"close":33.74}
{"ticker":"LPT","date":"2015-10-12","pret":0.01308,"close":33.96}
{"ticker":"LPT","date":"2015-10-13","pret":-0.00177,"close":33.75}
{"ticker":"LPT","date":"2015-10-14","pret":0.00089,"close":33.6}
{"ticker":"LPT","date":"2015-10-15","pret":-0.00355,"close":34.09}
{"ticker":"LPT","date":"2015-10-16","pret":0.01355,"close":34.08}
{"ticker":"LPT","date":"2015-10-19","pret":-0.00499,"close":34.43}
{"ticker":"LPT","date":"2015-10-20","pret":0.01024,"close":34.4}
{"ticker":"LPT","date":"2015-10-21","pret":0.00638,"close":34.27}
{"ticker":"LPT","date":"2015-10-22","pret":-0.0029,"close":34.81}
{"ticker":"LPT","date":"2015-10-23","pret":0.01068,"close":34.86}
{"ticker":"LPT","date":"2015-10-26","pret":0.00229,"close":35.06}
{"ticker":"LPT","date":"2015-10-27","pret":0.00372,"close":34.93}
{"ticker":"LPT","date":"2015-10-28","pret":-0.00975,"close":34.68}
{"ticker":"LPT","date":"2015-10-29","pret":-0.00173,"close":34.33}
{"ticker":"LPT","date":"2015-10-30","pret":-0.00782,"close":34.02}
{"ticker":"LPT","date":"2015-11-02","pret":-0.01023,"close":34.86}
{"ticker":"LPT","date":"2015-11-03","pret":0.02122,"close":34.44}
{"ticker":"LPT","date":"2015-11-04","pret":-0.00693,"close":34.33}
{"ticker":"LPT","date":"2015-11-05","pret":-0.00668,"close":34.7}
{"ticker":"LPT","date":"2015-11-06","pret":-0.00175,"close":33.27}
{"ticker":"LPT","date":"2015-11-09","pret":-0.03266,"close":32.74}
{"ticker":"LPT","date":"2015-11-10","pret":-0.01062,"close":33.03}
{"ticker":"LPT","date":"2015-11-11","pret":0.01092,"close":33.08}
{"ticker":"LPT","date":"2015-11-12","pret":-0.00272,"close":32.67}
{"ticker":"LPT","date":"2015-11-13","pret":-0.00607,"close":32.52}
{"ticker":"LPT","date":"2015-11-16","pret":-0.01071,"close":32.81}
{"ticker":"LPT","date":"2015-11-17","pret":0.00552,"close":32.84}
{"ticker":"LPT","date":"2015-11-18","pret":0.00853,"close":33.32}
{"ticker":"LPT","date":"2015-11-19","pret":0.01386,"close":33.35}
{"ticker":"LPT","date":"2015-11-20","pret":0.00299,"close":33.83}
{"ticker":"LPT","date":"2015-11-23","pret":0.0095,"close":33.77}
{"ticker":"LPT","date":"2015-11-24","pret":-0.00474,"close":33.69}
{"ticker":"LPT","date":"2015-11-25","pret":-0.00059,"close":33.84}
{"ticker":"LPT","date":"2015-11-26"}
{"ticker":"LPT","date":"2015-11-27","pret":0.0077,"close":34.16}
{"ticker":"LPT","date":"2015-11-30","pret":0.00793,"close":33.9}
{"ticker":"LPT","date":"2015-12-01","pret":-0.00205,"close":34.22}
{"ticker":"LPT","date":"2015-12-02","pret":-0.00854,"close":33.39}
{"ticker":"LPT","date":"2015-12-03","pret":-0.01489,"close":32.84}
{"ticker":"LPT","date":"2015-12-04","pret":-0.01025,"close":33.25}
{"ticker":"LPT","date":"2015-12-07","pret":0.00815,"close":33.16}
{"ticker":"LPT","date":"2015-12-08","pret":-0.0012,"close":33.04}
{"ticker":"LPT","date":"2015-12-09","pret":-0.00907,"close":32.7}
{"ticker":"LPT","date":"2015-12-10","pret":-0.00335,"close":32.48}
{"ticker":"LPT","date":"2015-12-11","pret":-0.01381,"close":32.03}
{"ticker":"LPT","date":"2015-12-14","pret":-0.01244,"close":31.59}
{"ticker":"LPT","date":"2015-12-15","pret":-0.00975,"close":31.84}
{"ticker":"LPT","date":"2015-12-16","pret":-0.0057,"close":31.9}
{"ticker":"LPT","date":"2015-12-17"}
{"ticker":"LPT","date":"2015-12-18","pret":0.00286,"close":30.83}
{"ticker":"LPT","date":"2015-12-21","pret":-0.01823,"close":31.01}
{"ticker":"LPT","date":"2015-12-22","pret":0.00547,"close":31.48}
{"ticker":"LPT","date":"2015-12-23","pret":0.0137,"close":31.92}
{"ticker":"LPT","date":"2015-12-24","pret":0.01258,"close":31.58}
{"ticker":"LPT","date":"2015-12-28","pret":-0.0148,"close":31.85}
{"ticker":"LPT","date":"2015-12-29","pret":0.01198,"close":31.85}
{"ticker":"LPT","date":"2015-12-30","pret":-0.02027,"close":31.45}
{"ticker":"LPT","date":"2015-12-31","pret":0.00606,"close":31.05}
{"ticker":"LPT","date":"2016-01-04","pret":-0.00606,"close":31.14}
{"ticker":"LPT","date":"2016-01-05","pret":0.00128,"close":32.13}
{"ticker":"LPX","date":"2015-01-02","pret":-0.00359,"close":16.54}
{"ticker":"LPX","date":"2015-01-05","pret":-0.01387,"close":16.19}
{"ticker":"LPX","date":"2015-01-06","pret":-0.0116,"close":15.6}
{"ticker":"LPX","date":"2015-01-07","pret":-0.03628,"close":15.69}
{"ticker":"LPX","date":"2015-01-08","pret":0.00698,"close":16.44}
{"ticker":"LPX","date":"2015-01-09","pret":0.0415,"close":16.5}
{"ticker":"LPX","date":"2015-01-12","pret":-0.00182,"close":16.45}
{"ticker":"LPX","date":"2015-01-13","pret":0.01448,"close":16.08}
{"ticker":"LPX","date":"2015-01-14","pret":-0.04975,"close":16.16}
{"ticker":"LPX","date":"2015-01-15","pret":0.02303,"close":15.55}
{"ticker":"LPX","date":"2015-01-16","pret":-0.04725,"close":15.75}
{"ticker":"LPX","date":"2015-01-20","pret":0.01282,"close":15.74}
{"ticker":"LPX","date":"2015-01-21","pret":-0.00703,"close":15.46}
{"ticker":"LPX","date":"2015-01-22","pret":-0.00321,"close":16.02}
{"ticker":"LPX","date":"2015-01-23","pret":0.0298,"close":15.51}
{"ticker":"LPX","date":"2015-01-26","pret":-0.02787,"close":16}
{"ticker":"LPX","date":"2015-01-27","pret":0.01149,"close":15.74}
{"ticker":"LPX","date":"2015-01-28","pret":0.00633,"close":16.13}
{"ticker":"LPX","date":"2015-01-29","pret":0.01813,"close":16.52}
{"ticker":"LPX","date":"2015-01-30","pret":0.01902,"close":16.37}
{"ticker":"LPX","date":"2015-02-02","pret":-0.00671,"close":16.54}
{"ticker":"LPX","date":"2015-02-03","pret":0.01518,"close":16.87}
{"ticker":"LPX","date":"2015-02-04","pret":0.01377,"close":17.02}
{"ticker":"LPX","date":"2015-02-05","pret":0.01064,"close":17.04}
{"ticker":"LPX","date":"2015-02-06","pret":-0.00059,"close":16.69}
{"ticker":"LPX","date":"2015-02-09","pret":-0.01961,"close":16.49}
{"ticker":"LPX","date":"2015-02-10","pret":-0.01026,"close":16.4}
{"ticker":"LPX","date":"2015-02-11","pret":-0.04338,"close":16}
{"ticker":"LPX","date":"2015-02-12","pret":0.01321,"close":17.02}
{"ticker":"LPX","date":"2015-02-13","pret":0.06062,"close":17.44}
{"ticker":"LPX","date":"2015-02-17","pret":0.02326,"close":17.41}
{"ticker":"LPX","date":"2015-02-18","pret":-0.00982,"close":17.61}
{"ticker":"LPX","date":"2015-02-19","pret":0.01612,"close":17.27}
{"ticker":"LPX","date":"2015-02-20","pret":-0.01612,"close":17.4}
{"ticker":"LPX","date":"2015-02-23","pret":0.00982,"close":17.27}
{"ticker":"LPX","date":"2015-02-24","pret":-0.00924,"close":17.62}
{"ticker":"LPX","date":"2015-02-25","pret":0.0201,"close":17.5}
{"ticker":"LPX","date":"2015-02-26","pret":-0.00456,"close":17.04}
{"ticker":"LPX","date":"2015-02-27","pret":-0.03015,"close":16.83}
{"ticker":"LPX","date":"2015-03-02","pret":-0.01303,"close":16.95}
{"ticker":"LPX","date":"2015-03-03","pret":0.01009,"close":16.61}
{"ticker":"LPX","date":"2015-03-04","pret":-0.02935,"close":16.68}
{"ticker":"LPX","date":"2015-03-05","pret":0.01628,"close":16.49}
{"ticker":"LPX","date":"2015-03-06","pret":-0.0236,"close":16.42}
{"ticker":"LPX","date":"2015-03-09","pret":0.00975,"close":16.38}
{"ticker":"LPX","date":"2015-03-10","pret":-0.01713,"close":15.94}
{"ticker":"LPX","date":"2015-03-11","pret":-0.01554,"close":16.23}
{"ticker":"LPX","date":"2015-03-12","pret":0.02292,"close":16.43}
{"ticker":"LPX","date":"2015-03-13","pret":0.00184,"close":16.27}
{"ticker":"LPX","date":"2015-03-16","pret":-0.00306,"close":15.85}
{"ticker":"LPX","date":"2015-03-17","pret":-0.02861,"close":15.94}
{"ticker":"LPX","date":"2015-03-18","pret":0.00378,"close":15.83}
{"ticker":"LPX","date":"2015-03-19","pret":-0.00567,"close":16.22}
{"ticker":"LPX","date":"2015-03-20","pret":0.02743,"close":16.45}
{"ticker":"LPX","date":"2015-03-23","pret":0.00979,"close":16.4}
{"ticker":"LPX","date":"2015-03-24","pret":-0.00305,"close":16.94}
{"ticker":"LPX","date":"2015-03-25","pret":0.02652,"close":16.65}
{"ticker":"LPX","date":"2015-03-26","pret":-0.01498,"close":16.43}
{"ticker":"LPX","date":"2015-03-27","pret":-0.0091,"close":16.43}
{"ticker":"LPX","date":"2015-03-30","pret":0.00304,"close":16.62}
{"ticker":"LPX","date":"2015-03-31","pret":-0.02336,"close":16.51}
{"ticker":"LPX","date":"2015-04-01","pret":0.02336,"close":16.17}
{"ticker":"LPX","date":"2015-04-02","pret":-0.02025,"close":16.29}
{"ticker":"LPX","date":"2015-04-06","pret":0.0031,"close":16.15}
{"ticker":"LPX","date":"2015-04-07","pret":-0.00558,"close":16.09}
{"ticker":"LPX","date":"2015-04-08","pret":0.00062,"close":16.21}
{"ticker":"LPX","date":"2015-04-09","pret":0.00186,"close":16.08}
{"ticker":"LPX","date":"2015-04-10","pret":-0.03534,"close":16.14}
{"ticker":"LPX","date":"2015-04-13","pret":0.04766,"close":16.29}
{"ticker":"LPX","date":"2015-04-14","pret":-0.00061,"close":16.48}
{"ticker":"LPX","date":"2015-04-15","pret":0.01097,"close":16.36}
{"ticker":"LPX","date":"2015-04-16","pret":-0.01281,"close":16.06}
{"ticker":"LPX","date":"2015-04-17","pret":-0.02172,"close":15.7}
{"ticker":"LPX","date":"2015-04-20","pret":-0.01009,"close":15.58}
{"ticker":"LPX","date":"2015-04-21","pret":-0.01211,"close":15.58}
{"ticker":"LPX","date":"2015-04-22","pret":0,"close":15.72}
{"ticker":"LPX","date":"2015-04-23","pret":0.00512,"close":15.75}
{"ticker":"LPX","date":"2015-04-24","pret":0.00573,"close":16.12}
{"ticker":"LPX","date":"2015-04-27","pret":0.02568,"close":16.07}
{"ticker":"LPX","date":"2015-04-28","pret":-0.0087,"close":15.98}
{"ticker":"LPX","date":"2015-04-29","pret":-0.00814,"close":15.75}
{"ticker":"LPX","date":"2015-04-30","pret":-0.01393,"close":15.24}
{"ticker":"LPX","date":"2015-05-01","pret":-0.0265,"close":15.96}
{"ticker":"LPX","date":"2015-05-04","pret":0.05044,"close":16.3}
{"ticker":"LPX","date":"2015-05-05","pret":0.0492,"close":17.18}
{"ticker":"LPX","date":"2015-05-06","pret":-0.00297,"close":17}
{"ticker":"LPX","date":"2015-05-07","pret":0.00534,"close":16.78}
{"ticker":"LPX","date":"2015-05-08","pret":0.00531,"close":16.96}
{"ticker":"LPX","date":"2015-05-11","pret":-0.00236,"close":16.92}
{"ticker":"LPX","date":"2015-05-12","pret":-0.00651,"close":16.9}
{"ticker":"LPX","date":"2015-05-13","pret":0.00474,"close":17.01}
{"ticker":"LPX","date":"2015-05-14","pret":0.01116,"close":17.34}
{"ticker":"LPX","date":"2015-05-15","pret":0.01162,"close":17.48}
{"ticker":"LPX","date":"2015-05-18","pret":0.0092,"close":17.96}
{"ticker":"LPX","date":"2015-05-19","pret":0.03264,"close":18.24}
{"ticker":"LPX","date":"2015-05-20","pret":0.00882,"close":18.06}
{"ticker":"LPX","date":"2015-05-21","pret":-0.01437,"close":18.18}
{"ticker":"LPX","date":"2015-05-22","pret":0.01107,"close":18.35}
{"ticker":"LPX","date":"2015-05-26","pret":0.00494,"close":18.21}
{"ticker":"LPX","date":"2015-05-27","pret":-0.00055,"close":18.39}
{"ticker":"LPX","date":"2015-05-28","pret":0.00383,"close":18.47}
{"ticker":"LPX","date":"2015-05-29","pret":0.0049,"close":18.09}
{"ticker":"LPX","date":"2015-06-01","pret":-0.01423,"close":18.16}
{"ticker":"LPX","date":"2015-06-02","pret":-0.00221,"close":17.86}
{"ticker":"LPX","date":"2015-06-03","pret":-0.01,"close":17.86}
{"ticker":"LPX","date":"2015-06-04","pret":-0.00728,"close":17.5}
{"ticker":"LPX","date":"2015-06-05","pret":-0.01301,"close":17.53}
{"ticker":"LPX","date":"2015-06-08","pret":-0.00342,"close":17.36}
{"ticker":"LPX","date":"2015-06-09","pret":-0.00803,"close":17.01}
{"ticker":"LPX","date":"2015-06-10","pret":-0.01334,"close":17.65}
{"ticker":"LPX","date":"2015-06-11","pret":0.03217,"close":17.68}
{"ticker":"LPX","date":"2015-06-12","pret":-0.00283,"close":17.68}
{"ticker":"LPX","date":"2015-06-15","pret":-0.0017,"close":17.56}
{"ticker":"LPX","date":"2015-06-16","pret":-0.00455,"close":17.61}
{"ticker":"LPX","date":"2015-06-17","pret":0.00682,"close":17.69}
{"ticker":"LPX","date":"2015-06-18","pret":0.00678,"close":17.43}
{"ticker":"LPX","date":"2015-06-19","pret":-0.01474,"close":17.42}
{"ticker":"LPX","date":"2015-06-22","pret":-0.00229,"close":17.55}
{"ticker":"LPX","date":"2015-06-23","pret":0.00571,"close":17.31}
{"ticker":"LPX","date":"2015-06-24","pret":-0.01433,"close":17.05}
{"ticker":"LPX","date":"2015-06-25","pret":-0.01045,"close":17.34}
{"ticker":"LPX","date":"2015-06-26","pret":0.0162,"close":17.46}
{"ticker":"LPX","date":"2015-06-29","pret":-0.00518,"close":16.77}
{"ticker":"LPX","date":"2015-06-30","pret":-0.02276,"close":17.03}
{"ticker":"LPX","date":"2015-07-01","pret":0.01465,"close":16.88}
{"ticker":"LPX","date":"2015-07-02","pret":-0.01701,"close":16.84}
{"ticker":"LPX","date":"2015-07-06","pret":-0.01131,"close":16.8}
{"ticker":"LPX","date":"2015-07-07","pret":0.00299,"close":16.87}
{"ticker":"LPX","date":"2015-07-08","pret":-0.00239,"close":16.28}
{"ticker":"LPX","date":"2015-07-09","pret":-0.01385,"close":16.13}
{"ticker":"LPX","date":"2015-07-10","pret":-0.01098,"close":16.41}
{"ticker":"LPX","date":"2015-07-13","pret":0.01158,"close":16.4}
{"ticker":"LPX","date":"2015-07-14","pret":-0.00669,"close":16.41}
{"ticker":"LPX","date":"2015-07-15","pret":0.00122,"close":15.97}
{"ticker":"LPX","date":"2015-07-16","pret":-0.01845,"close":15.93}
{"ticker":"LPX","date":"2015-07-17","pret":-0.01375,"close":15.94}
{"ticker":"LPX","date":"2015-07-20","pret":0.00377,"close":15.74}
{"ticker":"LPX","date":"2015-07-21","pret":-0.01644,"close":15.43}
{"ticker":"LPX","date":"2015-07-22","pret":-0.01996,"close":15.17}
{"ticker":"LPX","date":"2015-07-23","pret":-0.01177,"close":15.03}
{"ticker":"LPX","date":"2015-07-24","pret":-0.01324,"close":14.49}
{"ticker":"LPX","date":"2015-07-27","pret":-0.04221,"close":14.21}
{"ticker":"LPX","date":"2015-07-28","pret":-0.00768,"close":14.4}
{"ticker":"LPX","date":"2015-07-29","pret":0.00489,"close":14.44}
{"ticker":"LPX","date":"2015-07-30","pret":0.00139,"close":14.62}
{"ticker":"LPX","date":"2015-07-31","pret":0.01999,"close":14.74}
{"ticker":"LPX","date":"2015-08-03","pret":0.00816,"close":15.04}
{"ticker":"LPX","date":"2015-08-04","pret":-0.03514,"close":15.71}
{"ticker":"LPX","date":"2015-08-05","pret":0.09684,"close":15.6}
{"ticker":"LPX","date":"2015-08-06","pret":-0.00383,"close":15.81}
{"ticker":"LPX","date":"2015-08-07","pret":0.00637,"close":15.86}
{"ticker":"LPX","date":"2015-08-10","pret":0.0145,"close":16.59}
{"ticker":"LPX","date":"2015-08-11","pret":0.02716,"close":16.24}
{"ticker":"LPX","date":"2015-08-12","pret":-0.01906,"close":16.39}
{"ticker":"LPX","date":"2015-08-13","pret":0.01295,"close":16.05}
{"ticker":"LPX","date":"2015-08-14","pret":-0.0198,"close":16.62}
{"ticker":"LPX","date":"2015-08-17","pret":0.0338,"close":17.02}
{"ticker":"LPX","date":"2015-08-18","pret":0.03035,"close":17.16}
{"ticker":"LPX","date":"2015-08-19","pret":0.00059,"close":16.82}
{"ticker":"LPX","date":"2015-08-20","pret":-0.02551,"close":16.27}
{"ticker":"LPX","date":"2015-08-21","pret":-0.04864,"close":16.1}
{"ticker":"LPX","date":"2015-08-24","pret":-0.04451,"close":15.59}
{"ticker":"LPX","date":"2015-08-25","pret":0.05892,"close":15.26}
{"ticker":"LPX","date":"2015-08-26","pret":-0.03545,"close":15.82}
{"ticker":"LPX","date":"2015-08-27","pret":0.02921,"close":16.12}
{"ticker":"LPX","date":"2015-08-28","pret":0.00624,"close":16.37}
{"ticker":"LPX","date":"2015-08-31","pret":0.00558,"close":16.44}
{"ticker":"LPX","date":"2015-09-01","pret":-0.00186,"close":15.97}
{"ticker":"LPX","date":"2015-09-02","pret":0.00248,"close":15.88}
{"ticker":"LPX","date":"2015-09-03","pret":-0.01494,"close":16.13}
{"ticker":"LPX","date":"2015-09-04","pret":0.0075,"close":16.31}
{"ticker":"LPX","date":"2015-09-08","pret":0.03608,"close":16.5}
{"ticker":"LPX","date":"2015-09-09","pret":0.0006,"close":16.38}
{"ticker":"LPX","date":"2015-09-10","pret":-0.0194,"close":16.46}
{"ticker":"LPX","date":"2015-09-11","pret":-0.00491,"close":16.54}
{"ticker":"LPX","date":"2015-09-14","pret":0.01949,"close":16.46}
{"ticker":"LPX","date":"2015-09-15","pret":-0.00909,"close":16.78}
{"ticker":"LPX","date":"2015-09-16","pret":0.02465,"close":16.55}
{"ticker":"LPX","date":"2015-09-17","pret":-0.01677,"close":16.68}
{"ticker":"LPX","date":"2015-09-18","pret":-0.00545,"close":15.88}
{"ticker":"LPX","date":"2015-09-21","pret":-0.02646,"close":15.78}
{"ticker":"LPX","date":"2015-09-22","pret":-0.02846,"close":15.29}
{"ticker":"LPX","date":"2015-09-23","pret":-0.02205,"close":15.12}
{"ticker":"LPX","date":"2015-09-24","pret":-0.01853,"close":15.2}
{"ticker":"LPX","date":"2015-09-25","pret":0.02637,"close":15.26}
{"ticker":"LPX","date":"2015-09-28","pret":-0.01376,"close":14.3}
{"ticker":"LPX","date":"2015-09-29","pret":-0.0584,"close":14.19}
{"ticker":"LPX","date":"2015-09-30","pret":0.0014,"close":14.24}
{"ticker":"LPX","date":"2015-10-01","pret":-0.0014,"close":14.35}
{"ticker":"LPX","date":"2015-10-02","pret":-0.00631,"close":14.76}
{"ticker":"LPX","date":"2015-10-05","pret":0.04742,"close":15.51}
{"ticker":"LPX","date":"2015-10-06","pret":0.04012,"close":15.86}
{"ticker":"LPX","date":"2015-10-07","pret":0.03235,"close":16.57}
{"ticker":"LPX","date":"2015-10-08","pret":0.03194,"close":16.95}
{"ticker":"LPX","date":"2015-10-09","pret":0.02978,"close":17.38}
{"ticker":"LPX","date":"2015-10-12","pret":0.01803,"close":17.32}
{"ticker":"LPX","date":"2015-10-13","pret":-0.01218,"close":17.07}
{"ticker":"LPX","date":"2015-10-14","pret":-0.00644,"close":16.74}
{"ticker":"LPX","date":"2015-10-15","pret":-0.01181,"close":17.29}
{"ticker":"LPX","date":"2015-10-16","pret":0.02812,"close":17.3}
{"ticker":"LPX","date":"2015-10-19","pret":-0.00579,"close":17.29}
{"ticker":"LPX","date":"2015-10-20","pret":0.00464,"close":17.24}
{"ticker":"LPX","date":"2015-10-21","pret":0.00116,"close":16.94}
{"ticker":"LPX","date":"2015-10-22","pret":-0.01631,"close":17.51}
{"ticker":"LPX","date":"2015-10-23","pret":0.04084,"close":18.24}
{"ticker":"LPX","date":"2015-10-26","pret":0.0256,"close":17.76}
{"ticker":"LPX","date":"2015-10-27","pret":-0.03182,"close":17.26}
{"ticker":"LPX","date":"2015-10-28","pret":-0.01716,"close":17.87}
{"ticker":"LPX","date":"2015-10-29","pret":0.03012,"close":17.53}
{"ticker":"LPX","date":"2015-10-30","pret":-0.01979,"close":17.66}
{"ticker":"LPX","date":"2015-11-02","pret":0.00853,"close":18.07}
{"ticker":"LPX","date":"2015-11-03","pret":0.00508,"close":16.88}
{"ticker":"LPX","date":"2015-11-04","pret":-0.02279,"close":17.09}
{"ticker":"LPX","date":"2015-11-05","pret":-0.0151,"close":17.37}
{"ticker":"LPX","date":"2015-11-06","pret":0.01337,"close":17.51}
{"ticker":"LPX","date":"2015-11-09","pret":0.01319,"close":17.58}
{"ticker":"LPX","date":"2015-11-10","pret":-0.00342,"close":17.67}
{"ticker":"LPX","date":"2015-11-11","pret":0.01194,"close":17.91}
{"ticker":"LPX","date":"2015-11-12","pret":0,"close":17.22}
{"ticker":"LPX","date":"2015-11-13","pret":-0.0339,"close":16.95}
{"ticker":"LPX","date":"2015-11-16","pret":-0.00999,"close":17.41}
{"ticker":"LPX","date":"2015-11-17","pret":0.03195,"close":17.39}
{"ticker":"LPX","date":"2015-11-18","pret":0,"close":18.03}
{"ticker":"LPX","date":"2015-11-19","pret":0.0293,"close":17.73}
{"ticker":"LPX","date":"2015-11-20","pret":-0.0078,"close":17.67}
{"ticker":"LPX","date":"2015-11-23","pret":-0.01579,"close":17.56}
{"ticker":"LPX","date":"2015-11-24","pret":-0.00399,"close":17.78}
{"ticker":"LPX","date":"2015-11-25","pret":0.01698,"close":18.25}
{"ticker":"LPX","date":"2015-11-26"}
{"ticker":"LPX","date":"2015-11-27","pret":0.02384,"close":18.31}
{"ticker":"LPX","date":"2015-11-30","pret":0.00274,"close":18.4}
{"ticker":"LPX","date":"2015-12-01","pret":0.00708,"close":17.95}
{"ticker":"LPX","date":"2015-12-02","pret":-0.02528,"close":17.41}
{"ticker":"LPX","date":"2015-12-03","pret":-0.02879,"close":17}
{"ticker":"LPX","date":"2015-12-04","pret":-0.0267,"close":17.04}
{"ticker":"LPX","date":"2015-12-07","pret":-0.00118,"close":17.19}
{"ticker":"LPX","date":"2015-12-08","pret":-0.00295,"close":17.09}
{"ticker":"LPX","date":"2015-12-09","pret":0.00589,"close":16.81}
{"ticker":"LPX","date":"2015-12-10","pret":-0.01538,"close":16.76}
{"ticker":"LPX","date":"2015-12-11","pret":-0.01623,"close":16.57}
{"ticker":"LPX","date":"2015-12-14","pret":0.00664,"close":16.47}
{"ticker":"LPX","date":"2015-12-15","pret":-0.00241,"close":16.57}
{"ticker":"LPX","date":"2015-12-16","pret":0.00241,"close":16.75}
{"ticker":"LPX","date":"2015-12-17"}
{"ticker":"LPX","date":"2015-12-18","pret":0.01967,"close":16.98}
{"ticker":"LPX","date":"2015-12-21","pret":0.00882,"close":17.47}
{"ticker":"LPX","date":"2015-12-22","pret":0.02314,"close":17.78}
{"ticker":"LPX","date":"2015-12-23","pret":0.02485,"close":18.39}
{"ticker":"LPX","date":"2015-12-24","pret":0.0275,"close":18.54}
{"ticker":"LPX","date":"2015-12-28","pret":0.00325,"close":18.7}
{"ticker":"LPX","date":"2015-12-29","pret":0.01663,"close":18.58}
{"ticker":"LPX","date":"2015-12-30","pret":-0.01231,"close":18.22}
{"ticker":"LPX","date":"2015-12-31","pret":-0.02398,"close":18.01}
{"ticker":"LPX","date":"2016-01-04","pret":-0.02118,"close":17.88}
{"ticker":"LPX","date":"2016-01-05","pret":0.0073,"close":17.81}
{"ticker":"LQ","date":"2015-01-02","pret":0.00136,"close":22.16}
{"ticker":"LQ","date":"2015-01-05","pret":0.01348,"close":21.71}
{"ticker":"LQ","date":"2015-01-06","pret":-0.03081,"close":21.14}
{"ticker":"LQ","date":"2015-01-07","pret":-0.01999,"close":21.26}
{"ticker":"LQ","date":"2015-01-08","pret":0.00608,"close":21.78}
{"ticker":"LQ","date":"2015-01-09","pret":0.01344,"close":21.55}
{"ticker":"LQ","date":"2015-01-12","pret":-0.00786,"close":21.44}
{"ticker":"LQ","date":"2015-01-13","pret":0.00185,"close":21.54}
{"ticker":"LQ","date":"2015-01-14","pret":-0.01118,"close":21.32}
{"ticker":"LQ","date":"2015-01-15","pret":-0.00234,"close":20.6}
{"ticker":"LQ","date":"2015-01-16","pret":-0.0339,"close":19.98}
{"ticker":"LQ","date":"2015-01-20","pret":-0.01912,"close":20.57}
{"ticker":"LQ","date":"2015-01-21","pret":0.03979,"close":20.56}
{"ticker":"LQ","date":"2015-01-22","pret":-0.01052,"close":21.62}
{"ticker":"LQ","date":"2015-01-23","pret":0.04236,"close":21.29}
{"ticker":"LQ","date":"2015-01-26","pret":-0.01954,"close":22.2}
{"ticker":"LQ","date":"2015-01-27","pret":0.031,"close":21.84}
{"ticker":"LQ","date":"2015-01-28","pret":0.00228,"close":21.43}
{"ticker":"LQ","date":"2015-01-29","pret":-0.02718,"close":20.93}
{"ticker":"LQ","date":"2015-01-30","pret":-0.02939,"close":20.33}
{"ticker":"LQ","date":"2015-02-02","pret":-0.02041,"close":20.77}
{"ticker":"LQ","date":"2015-02-03","pret":0.02089,"close":21.68}
{"ticker":"LQ","date":"2015-02-04","pret":0.0382,"close":21.52}
{"ticker":"LQ","date":"2015-02-05","pret":0.00092,"close":22.03}
{"ticker":"LQ","date":"2015-02-06","pret":0.02014,"close":21.57}
{"ticker":"LQ","date":"2015-02-09","pret":-0.02803,"close":21.16}
{"ticker":"LQ","date":"2015-02-10","pret":-0.00608,"close":21.83}
{"ticker":"LQ","date":"2015-02-11","pret":0.02225,"close":21.29}
{"ticker":"LQ","date":"2015-02-12","pret":-0.02319,"close":21.59}
{"ticker":"LQ","date":"2015-02-13","pret":0.01213,"close":21.59}
{"ticker":"LQ","date":"2015-02-17","pret":-0.00604,"close":21.8}
{"ticker":"LQ","date":"2015-02-18","pret":0.01711,"close":21.91}
{"ticker":"LQ","date":"2015-02-19","pret":0.00412,"close":21.85}
{"ticker":"LQ","date":"2015-02-20","pret":-0.00183,"close":22.14}
{"ticker":"LQ","date":"2015-02-23","pret":0.00684,"close":21.83}
{"ticker":"LQ","date":"2015-02-24","pret":-0.01326,"close":21.85}
{"ticker":"LQ","date":"2015-02-25","pret":0.04148,"close":22.6}
{"ticker":"LQ","date":"2015-02-26","pret":0.00176,"close":22.39}
{"ticker":"LQ","date":"2015-02-27","pret":-0.01064,"close":22.21}
{"ticker":"LQ","date":"2015-03-02","pret":-0.00895,"close":22.53}
{"ticker":"LQ","date":"2015-03-03","pret":0.01207,"close":22.24}
{"ticker":"LQ","date":"2015-03-04","pret":-0.01974,"close":22.59}
{"ticker":"LQ","date":"2015-03-05","pret":0.02284,"close":22.55}
{"ticker":"LQ","date":"2015-03-06","pret":-0.00577,"close":22.5}
{"ticker":"LQ","date":"2015-03-09","pret":0.00134,"close":22.79}
{"ticker":"LQ","date":"2015-03-10","pret":0.00488,"close":22.74}
{"ticker":"LQ","date":"2015-03-11","pret":0.00706,"close":23.01}
{"ticker":"LQ","date":"2015-03-12","pret":0.01786,"close":23.45}
{"ticker":"LQ","date":"2015-03-13","pret":-0.01523,"close":22.95}
{"ticker":"LQ","date":"2015-03-16","pret":0.00916,"close":23.17}
{"ticker":"LQ","date":"2015-03-17","pret":0.00434,"close":23.27}
{"ticker":"LQ","date":"2015-03-18","pret":0.00173,"close":23.75}
{"ticker":"LQ","date":"2015-03-19","pret":0.02431,"close":23.71}
{"ticker":"LQ","date":"2015-03-20","pret":0.0021,"close":24.19}
{"ticker":"LQ","date":"2015-03-23","pret":0.01337,"close":23.84}
{"ticker":"LQ","date":"2015-03-24","pret":-0.03033,"close":23.71}
{"ticker":"LQ","date":"2015-03-25","pret":0.03158,"close":23.63}
{"ticker":"LQ","date":"2015-03-26","pret":-0.02816,"close":23.37}
{"ticker":"LQ","date":"2015-03-27","pret":-0.00171,"close":23.63}
{"ticker":"LQ","date":"2015-03-30","pret":0.01273,"close":23.93}
{"ticker":"LQ","date":"2015-03-31","pret":0.0084,"close":23.68}
{"ticker":"LQ","date":"2015-04-01","pret":-0.01474,"close":23.55}
{"ticker":"LQ","date":"2015-04-02","pret":-0.00638,"close":23.36}
{"ticker":"LQ","date":"2015-04-06","pret":-0.00772,"close":23.67}
{"ticker":"LQ","date":"2015-04-07","pret":0.02002,"close":23.14}
{"ticker":"LQ","date":"2015-04-08","pret":-0.02433,"close":23.18}
{"ticker":"LQ","date":"2015-04-09","pret":0.00259,"close":23.17}
{"ticker":"LQ","date":"2015-04-10","pret":-0.00043,"close":23.1}
{"ticker":"LQ","date":"2015-04-13","pret":-0.00432,"close":22.78}
{"ticker":"LQ","date":"2015-04-14","pret":-0.02056,"close":23.06}
{"ticker":"LQ","date":"2015-04-15","pret":0.02618,"close":22.94}
{"ticker":"LQ","date":"2015-04-16","pret":-0.01344,"close":23}
{"ticker":"LQ","date":"2015-04-17","pret":-0.00394,"close":22.73}
{"ticker":"LQ","date":"2015-04-20","pret":0.00263,"close":23.18}
{"ticker":"LQ","date":"2015-04-21","pret":0.01561,"close":23.22}
{"ticker":"LQ","date":"2015-04-22","pret":0,"close":23.57}
{"ticker":"LQ","date":"2015-04-23","pret":0.01833,"close":23.98}
{"ticker":"LQ","date":"2015-04-24","pret":0.01426,"close":24.09}
{"ticker":"LQ","date":"2015-04-27","pret":0.00457,"close":24.05}
{"ticker":"LQ","date":"2015-04-28","pret":-0.00332,"close":24.17}
{"ticker":"LQ","date":"2015-04-29","pret":0.00663,"close":24.18}
{"ticker":"LQ","date":"2015-04-30","pret":0.01883,"close":24.08}
{"ticker":"LQ","date":"2015-05-01","pret":-0.02173,"close":24.36}
{"ticker":"LQ","date":"2015-05-04","pret":0.01072,"close":24.33}
{"ticker":"LQ","date":"2015-05-05","pret":-0.00411,"close":23.79}
{"ticker":"LQ","date":"2015-05-06","pret":-0.01954,"close":24.07}
{"ticker":"LQ","date":"2015-05-07","pret":0.00919,"close":24.5}
{"ticker":"LQ","date":"2015-05-08","pret":0.02708,"close":24.44}
{"ticker":"LQ","date":"2015-05-11","pret":-0.00895,"close":24.31}
{"ticker":"LQ","date":"2015-05-12","pret":-0.01026,"close":24.42}
{"ticker":"LQ","date":"2015-05-13","pret":0.00822,"close":24.2}
{"ticker":"LQ","date":"2015-05-14","pret":-0.00616,"close":24.34}
{"ticker":"LQ","date":"2015-05-15","pret":0.00452,"close":24.5}
{"ticker":"LQ","date":"2015-05-18","pret":0.00368,"close":24.52}
{"ticker":"LQ","date":"2015-05-19","pret":0.00489,"close":24.65}
{"ticker":"LQ","date":"2015-05-20","pret":0.00203,"close":24.49}
{"ticker":"LQ","date":"2015-05-21","pret":-0.00733,"close":24.77}
{"ticker":"LQ","date":"2015-05-22","pret":0.01218,"close":24.6}
{"ticker":"LQ","date":"2015-05-26","pret":-0.00892,"close":24.45}
{"ticker":"LQ","date":"2015-05-27","pret":-0.00204,"close":24.7}
{"ticker":"LQ","date":"2015-05-28","pret":0.00407,"close":24.89}
{"ticker":"LQ","date":"2015-05-29","pret":0.01172,"close":24.86}
{"ticker":"LQ","date":"2015-06-01","pret":0.0004,"close":24.49}
{"ticker":"LQ","date":"2015-06-02","pret":-0.02275,"close":24.25}
{"ticker":"LQ","date":"2015-06-03","pret":-0.00123,"close":24.3}
{"ticker":"LQ","date":"2015-06-04","pret":-0.00412,"close":24.11}
{"ticker":"LQ","date":"2015-06-05","pret":-0.00538,"close":24.45}
{"ticker":"LQ","date":"2015-06-08","pret":0.0132,"close":24.17}
{"ticker":"LQ","date":"2015-06-09","pret":-0.01279,"close":24.17}
{"ticker":"LQ","date":"2015-06-10","pret":0.00991,"close":24.36}
{"ticker":"LQ","date":"2015-06-11","pret":0.00123,"close":24.3}
{"ticker":"LQ","date":"2015-06-12","pret":-0.00535,"close":24.24}
{"ticker":"LQ","date":"2015-06-15","pret":-0.00455,"close":24.05}
{"ticker":"LQ","date":"2015-06-16","pret":-0.00499,"close":23.5}
{"ticker":"LQ","date":"2015-06-17","pret":-0.01723,"close":23.39}
{"ticker":"LQ","date":"2015-06-18","pret":-0.00894,"close":23.95}
{"ticker":"LQ","date":"2015-06-19","pret":0.02867,"close":23.99}
{"ticker":"LQ","date":"2015-06-22","pret":0.00539,"close":23.73}
{"ticker":"LQ","date":"2015-06-23","pret":-0.02089,"close":23.35}
{"ticker":"LQ","date":"2015-06-24","pret":-0.02004,"close":22.94}
{"ticker":"LQ","date":"2015-06-25","pret":-0.00735,"close":23.03}
{"ticker":"LQ","date":"2015-06-26","pret":-0.00087,"close":23.29}
{"ticker":"LQ","date":"2015-06-29","pret":0.00692,"close":22.55}
{"ticker":"LQ","date":"2015-06-30","pret":-0.02136,"close":22.85}
{"ticker":"LQ","date":"2015-07-01","pret":0.014,"close":23.26}
{"ticker":"LQ","date":"2015-07-02","pret":0.01594,"close":22.89}
{"ticker":"LQ","date":"2015-07-06","pret":-0.02599,"close":23.19}
{"ticker":"LQ","date":"2015-07-07","pret":0.01611,"close":22.89}
{"ticker":"LQ","date":"2015-07-08","pret":-0.0205,"close":22.77}
{"ticker":"LQ","date":"2015-07-09","pret":0.01574,"close":22.71}
{"ticker":"LQ","date":"2015-07-10","pret":-0.00348,"close":23.42}
{"ticker":"LQ","date":"2015-07-13","pret":0.02536,"close":23.79}
{"ticker":"LQ","date":"2015-07-14","pret":0.0093,"close":23.94}
{"ticker":"LQ","date":"2015-07-15","pret":0.00587,"close":23.64}
{"ticker":"LQ","date":"2015-07-16","pret":-0.00587,"close":23.93}
{"ticker":"LQ","date":"2015-07-17","pret":0.00587,"close":23.87}
{"ticker":"LQ","date":"2015-07-20","pret":-0.00209,"close":24.05}
{"ticker":"LQ","date":"2015-07-21","pret":0.00834,"close":23.75}
{"ticker":"LQ","date":"2015-07-22","pret":-0.01549,"close":23.62}
{"ticker":"LQ","date":"2015-07-23","pret":0,"close":22.74}
{"ticker":"LQ","date":"2015-07-24","pret":-0.04355,"close":22.09}
{"ticker":"LQ","date":"2015-07-27","pret":-0.03225,"close":21.63}
{"ticker":"LQ","date":"2015-07-28","pret":-0.0096,"close":21.6}
{"ticker":"LQ","date":"2015-07-29","pret":-0.00692,"close":22.13}
{"ticker":"LQ","date":"2015-07-30","pret":0.01104,"close":21.35}
{"ticker":"LQ","date":"2015-07-31","pret":-0.01848,"close":21.22}
{"ticker":"LQ","date":"2015-08-03","pret":-0.01314,"close":21.29}
{"ticker":"LQ","date":"2015-08-04","pret":0.00706,"close":20.98}
{"ticker":"LQ","date":"2015-08-05","pret":-0.01274,"close":20.94}
{"ticker":"LQ","date":"2015-08-06","pret":-0.00572,"close":20.56}
{"ticker":"LQ","date":"2015-08-07","pret":-0.02174,"close":20.44}
{"ticker":"LQ","date":"2015-08-10","pret":0.00438,"close":20.89}
{"ticker":"LQ","date":"2015-08-11","pret":0.00485,"close":20.15}
{"ticker":"LQ","date":"2015-08-12","pret":-0.03445,"close":20.24}
{"ticker":"LQ","date":"2015-08-13","pret":0.01195,"close":20.13}
{"ticker":"LQ","date":"2015-08-14","pret":-0.00695,"close":20.2}
{"ticker":"LQ","date":"2015-08-17","pret":0.00199,"close":20.29}
{"ticker":"LQ","date":"2015-08-18","pret":0.00644,"close":20.09}
{"ticker":"LQ","date":"2015-08-19","pret":-0.01393,"close":19.95}
{"ticker":"LQ","date":"2015-08-20","pret":-0.0121,"close":19.11}
{"ticker":"LQ","date":"2015-08-21","pret":-0.04831,"close":18.56}
{"ticker":"LQ","date":"2015-08-24","pret":-0.06656,"close":17.87}
{"ticker":"LQ","date":"2015-08-25","pret":0.04396,"close":17.8}
{"ticker":"LQ","date":"2015-08-26","pret":-0.0093,"close":18.26}
{"ticker":"LQ","date":"2015-08-27","pret":0.0131,"close":18.75}
{"ticker":"LQ","date":"2015-08-28","pret":0.01454,"close":18.78}
{"ticker":"LQ","date":"2015-08-31","pret":0.00107,"close":18.85}
{"ticker":"LQ","date":"2015-09-01","pret":-0.0156,"close":18.5}
{"ticker":"LQ","date":"2015-09-02","pret":0.01721,"close":18.57}
{"ticker":"LQ","date":"2015-09-03","pret":-0.00534,"close":18.79}
{"ticker":"LQ","date":"2015-09-04","pret":-0.00969,"close":18.54}
{"ticker":"LQ","date":"2015-09-08","pret":0.02035,"close":18.71}
{"ticker":"LQ","date":"2015-09-09","pret":-0.00053,"close":18.31}
{"ticker":"LQ","date":"2015-09-10","pret":-0.02907,"close":18.29}
{"ticker":"LQ","date":"2015-09-11","pret":-0.00603,"close":18.61}
{"ticker":"LQ","date":"2015-09-14","pret":0.02335,"close":18.5}
{"ticker":"LQ","date":"2015-09-15","pret":-0.0043,"close":18.54}
{"ticker":"LQ","date":"2015-09-16","pret":0.00054,"close":18.74}
{"ticker":"LQ","date":"2015-09-17","pret":0.00912,"close":18.97}
{"ticker":"LQ","date":"2015-09-18","pret":-0.16192,"close":16.05}
{"ticker":"LQ","date":"2015-09-21","pret":0.00999,"close":16.44}
{"ticker":"LQ","date":"2015-09-22","pret":0.00062,"close":16.28}
{"ticker":"LQ","date":"2015-09-23","pret":0.00681,"close":16.25}
{"ticker":"LQ","date":"2015-09-24","pret":-0.00309,"close":16.19}
{"ticker":"LQ","date":"2015-09-25","pret":0.01169,"close":16.11}
{"ticker":"LQ","date":"2015-09-28","pret":-0.01977,"close":15.64}
{"ticker":"LQ","date":"2015-09-29","pret":-0.02463,"close":15.41}
{"ticker":"LQ","date":"2015-09-30","pret":-0.0077,"close":15.78}
{"ticker":"LQ","date":"2015-10-01","pret":0.01661,"close":15.85}
{"ticker":"LQ","date":"2015-10-02","pret":0.00127,"close":16.23}
{"ticker":"LQ","date":"2015-10-05","pret":0.03544,"close":16.53}
{"ticker":"LQ","date":"2015-10-06","pret":0.00912,"close":16.53}
{"ticker":"LQ","date":"2015-10-07","pret":0.00302,"close":16.9}
{"ticker":"LQ","date":"2015-10-08","pret":0.01557,"close":17.15}
{"ticker":"LQ","date":"2015-10-09","pret":0.01884,"close":17.22}
{"ticker":"LQ","date":"2015-10-12","pret":0.00523,"close":17.21}
{"ticker":"LQ","date":"2015-10-13","pret":-0.00523,"close":17.01}
{"ticker":"LQ","date":"2015-10-14","pret":-0.00702,"close":16.74}
{"ticker":"LQ","date":"2015-10-15","pret":-0.01479,"close":17.24}
{"ticker":"LQ","date":"2015-10-16","pret":0.0282,"close":17.13}
{"ticker":"LQ","date":"2015-10-19","pret":-0.01342,"close":17.1}
{"ticker":"LQ","date":"2015-10-20","pret":0.0041,"close":17.22}
{"ticker":"LQ","date":"2015-10-21","pret":0.01105,"close":16.98}
{"ticker":"LQ","date":"2015-10-22","pret":-0.01105,"close":17.31}
{"ticker":"LQ","date":"2015-10-23","pret":0.01105,"close":16.79}
{"ticker":"LQ","date":"2015-10-26","pret":-0.02934,"close":16.91}
{"ticker":"LQ","date":"2015-10-27","pret":0.00238,"close":16.69}
{"ticker":"LQ","date":"2015-10-28","pret":-0.00357,"close":16.5}
{"ticker":"LQ","date":"2015-10-29","pret":-0.14269,"close":15.02}
{"ticker":"LQ","date":"2015-10-30","pret":0.03514,"close":15.15}
{"ticker":"LQ","date":"2015-11-02","pret":0.0086,"close":15.19}
{"ticker":"LQ","date":"2015-11-03","pret":0,"close":15.28}
{"ticker":"LQ","date":"2015-11-04","pret":0.00787,"close":15.11}
{"ticker":"LQ","date":"2015-11-05","pret":-0.01381,"close":15.1}
{"ticker":"LQ","date":"2015-11-06","pret":-0.00265,"close":15.03}
{"ticker":"LQ","date":"2015-11-09","pret":-0.00533,"close":15.05}
{"ticker":"LQ","date":"2015-11-10","pret":0.00333,"close":15.24}
{"ticker":"LQ","date":"2015-11-11","pret":0.01715,"close":15.16}
{"ticker":"LQ","date":"2015-11-12","pret":-0.0125,"close":15.09}
{"ticker":"LQ","date":"2015-11-13","pret":-0.00664,"close":14.69}
{"ticker":"LQ","date":"2015-11-16","pret":-0.02566,"close":14.62}
{"ticker":"LQ","date":"2015-11-17","pret":0.00546,"close":14.59}
{"ticker":"LQ","date":"2015-11-18","pret":-0.00272,"close":14.7}
{"ticker":"LQ","date":"2015-11-19","pret":0.00204,"close":14.67}
{"ticker":"LQ","date":"2015-11-20","pret":0.00543,"close":14.74}
{"ticker":"LQ","date":"2015-11-23","pret":-0.00611,"close":14.76}
{"ticker":"LQ","date":"2015-11-24","pret":-0.00273,"close":14.68}
{"ticker":"LQ","date":"2015-11-25","pret":0.00205,"close":15.09}
{"ticker":"LQ","date":"2015-11-26"}
{"ticker":"LQ","date":"2015-11-27","pret":0.02756,"close":14.93}
{"ticker":"LQ","date":"2015-11-30","pret":-0.00799,"close":14.99}
{"ticker":"LQ","date":"2015-12-01","pret":0.00666,"close":15.11}
{"ticker":"LQ","date":"2015-12-02","pret":0.00199,"close":15}
{"ticker":"LQ","date":"2015-12-03","pret":-0.00265,"close":14.78}
{"ticker":"LQ","date":"2015-12-04","pret":-0.01743,"close":14.53}
{"ticker":"LQ","date":"2015-12-07","pret":-0.01774,"close":14.22}
{"ticker":"LQ","date":"2015-12-08","pret":-0.03288,"close":13.96}
{"ticker":"LQ","date":"2015-12-09","pret":-0.00714,"close":14.35}
{"ticker":"LQ","date":"2015-12-10","pret":0.02616,"close":14.53}
{"ticker":"LQ","date":"2015-12-11","pret":-0.0021,"close":14.15}
{"ticker":"LQ","date":"2015-12-14","pret":-0.01196,"close":14.25}
{"ticker":"LQ","date":"2015-12-15","pret":0.01893,"close":14.32}
{"ticker":"LQ","date":"2015-12-16","pret":0.00277,"close":14.55}
{"ticker":"LQ","date":"2015-12-17"}
{"ticker":"LQ","date":"2015-12-18","pret":-0.01324,"close":13.77}
{"ticker":"LQ","date":"2015-12-21","pret":-0.02992,"close":13.74}
{"ticker":"LQ","date":"2015-12-22","pret":-0.00362,"close":13.83}
{"ticker":"LQ","date":"2015-12-23","pret":0.00867,"close":14.14}
{"ticker":"LQ","date":"2015-12-24","pret":0.01641,"close":14.24}
{"ticker":"LQ","date":"2015-12-28","pret":0.00494,"close":13.93}
{"ticker":"LQ","date":"2015-12-29","pret":-0.01204,"close":13.95}
{"ticker":"LQ","date":"2015-12-30","pret":-0.00787,"close":13.85}
{"ticker":"LQ","date":"2015-12-31","pret":-0.00938,"close":13.61}
{"ticker":"LQ","date":"2016-01-04","pret":-0.02944,"close":13.4}
{"ticker":"LQ","date":"2016-01-05","pret":0.00149,"close":13.4}
{"ticker":"LQDT","date":"2015-01-02","pret":0.00121,"close":7.96}
{"ticker":"LQDT","date":"2015-01-05","pret":-0.02575,"close":7.93}
{"ticker":"LQDT","date":"2015-01-06","pret":-0.01754,"close":7.96}
{"ticker":"LQDT","date":"2015-01-07","pret":0.0163,"close":8.01}
{"ticker":"LQDT","date":"2015-01-08","pret":0.00744,"close":8.29}
{"ticker":"LQDT","date":"2015-01-09","pret":0.01956,"close":8.14}
{"ticker":"LQDT","date":"2015-01-12","pret":-0.01833,"close":7.93}
{"ticker":"LQDT","date":"2015-01-13","pret":0.00492,"close":7.9}
{"ticker":"LQDT","date":"2015-01-14","pret":-0.04261,"close":7.85}
{"ticker":"LQDT","date":"2015-01-15","pret":0.00892,"close":7.62}
{"ticker":"LQDT","date":"2015-01-16","pret":-0.03486,"close":7.74}
{"ticker":"LQDT","date":"2015-01-20","pret":0.01823,"close":7.52}
{"ticker":"LQDT","date":"2015-01-21","pret":-0.03546,"close":7.44}
{"ticker":"LQDT","date":"2015-01-22","pret":-0.00268,"close":7.53}
{"ticker":"LQDT","date":"2015-01-23","pret":0.01067,"close":7.49}
{"ticker":"LQDT","date":"2015-01-26","pret":-0.01067,"close":7.61}
{"ticker":"LQDT","date":"2015-01-27","pret":0.00934,"close":7.71}
{"ticker":"LQDT","date":"2015-01-28","pret":0.02751,"close":7.76}
{"ticker":"LQDT","date":"2015-01-29","pret":0.00258,"close":7.71}
{"ticker":"LQDT","date":"2015-01-30","pret":-0.01558,"close":7.74}
{"ticker":"LQDT","date":"2015-02-02","pret":0.013,"close":7.84}
{"ticker":"LQDT","date":"2015-02-03","pret":0.01793,"close":8.42}
{"ticker":"LQDT","date":"2015-02-04","pret":0.06271,"close":8.03}
{"ticker":"LQDT","date":"2015-02-05","pret":0.02588,"close":10.27}
{"ticker":"LQDT","date":"2015-02-06","pret":0.18406,"close":9.73}
{"ticker":"LQDT","date":"2015-02-09","pret":-0.06692,"close":9.21}
{"ticker":"LQDT","date":"2015-02-10","pret":-0.04544,"close":9.21}
{"ticker":"LQDT","date":"2015-02-11","pret":-0.00542,"close":9.43}
{"ticker":"LQDT","date":"2015-02-12","pret":0.02998,"close":9.43}
{"ticker":"LQDT","date":"2015-02-13","pret":-0.00529,"close":9.52}
{"ticker":"LQDT","date":"2015-02-17","pret":0.0074,"close":9.73}
{"ticker":"LQDT","date":"2015-02-18","pret":0.01877,"close":9.66}
{"ticker":"LQDT","date":"2015-02-19","pret":-0.0083,"close":9.83}
{"ticker":"LQDT","date":"2015-02-20","pret":0.02672,"close":9.62}
{"ticker":"LQDT","date":"2015-02-23","pret":-0.02464,"close":9.77}
{"ticker":"LQDT","date":"2015-02-24","pret":0.01752,"close":9.79}
{"ticker":"LQDT","date":"2015-02-25","pret":0.00204,"close":9.98}
{"ticker":"LQDT","date":"2015-02-26","pret":0.01518,"close":10.02}
{"ticker":"LQDT","date":"2015-02-27","pret":0.00601,"close":9.88}
{"ticker":"LQDT","date":"2015-03-02","pret":-0.0161,"close":9.71}
{"ticker":"LQDT","date":"2015-03-03","pret":-0.02153,"close":9.66}
{"ticker":"LQDT","date":"2015-03-04","pret":-0.0052,"close":9.84}
{"ticker":"LQDT","date":"2015-03-05","pret":0.02672,"close":9.64}
{"ticker":"LQDT","date":"2015-03-06","pret":-0.0309,"close":9.69}
{"ticker":"LQDT","date":"2015-03-09","pret":0.0166,"close":9.74}
{"ticker":"LQDT","date":"2015-03-10","pret":-0.00826,"close":9.38}
{"ticker":"LQDT","date":"2015-03-11","pret":-0.02628,"close":9.37}
{"ticker":"LQDT","date":"2015-03-12","pret":0.00213,"close":9.53}
{"ticker":"LQDT","date":"2015-03-13","pret":0.01162,"close":9.69}
{"ticker":"LQDT","date":"2015-03-16","pret":0.02182,"close":9.66}
{"ticker":"LQDT","date":"2015-03-17","pret":-0.01137,"close":9.45}
{"ticker":"LQDT","date":"2015-03-18","pret":-0.02314,"close":9.59}
{"ticker":"LQDT","date":"2015-03-19","pret":0.01792,"close":9.64}
{"ticker":"LQDT","date":"2015-03-20","pret":0.00936,"close":9.62}
{"ticker":"LQDT","date":"2015-03-23","pret":-0.00623,"close":10.13}
{"ticker":"LQDT","date":"2015-03-24","pret":0.05176,"close":9.9}
{"ticker":"LQDT","date":"2015-03-25","pret":-0.01998,"close":9.86}
{"ticker":"LQDT","date":"2015-03-26","pret":-0.00709,"close":9.77}
{"ticker":"LQDT","date":"2015-03-27","pret":-0.00919,"close":9.8}
{"ticker":"LQDT","date":"2015-03-30","pret":0.00919,"close":9.78}
{"ticker":"LQDT","date":"2015-03-31","pret":-0.01124,"close":9.88}
{"ticker":"LQDT","date":"2015-04-01","pret":0.01732,"close":9.64}
{"ticker":"LQDT","date":"2015-04-02","pret":-0.03077,"close":9.54}
{"ticker":"LQDT","date":"2015-04-06","pret":-0.03175,"close":9.41}
{"ticker":"LQDT","date":"2015-04-07","pret":0.0107,"close":9.39}
{"ticker":"LQDT","date":"2015-04-08","pret":-0.0032,"close":9.08}
{"ticker":"LQDT","date":"2015-04-09","pret":-0.03144,"close":9.35}
{"ticker":"LQDT","date":"2015-04-10","pret":0.03464,"close":9.3}
{"ticker":"LQDT","date":"2015-04-13","pret":-0.01393,"close":9.25}
{"ticker":"LQDT","date":"2015-04-14","pret":-0.00649,"close":9.35}
{"ticker":"LQDT","date":"2015-04-15","pret":0.02254,"close":9.39}
{"ticker":"LQDT","date":"2015-04-16","pret":-0.00639,"close":9.5}
{"ticker":"LQDT","date":"2015-04-17","pret":0.01063,"close":9.19}
{"ticker":"LQDT","date":"2015-04-20","pret":-0.02245,"close":9.36}
{"ticker":"LQDT","date":"2015-04-21","pret":0.01609,"close":9.14}
{"ticker":"LQDT","date":"2015-04-22","pret":-0.02368,"close":9.22}
{"ticker":"LQDT","date":"2015-04-23","pret":0.00326,"close":9.38}
{"ticker":"LQDT","date":"2015-04-24","pret":0.02361,"close":9.43}
{"ticker":"LQDT","date":"2015-04-27","pret":0.00106,"close":9.57}
{"ticker":"LQDT","date":"2015-04-28","pret":0.01368,"close":9.61}
{"ticker":"LQDT","date":"2015-04-29","pret":0.00209,"close":9.45}
{"ticker":"LQDT","date":"2015-04-30","pret":-0.02001,"close":9.36}
{"ticker":"LQDT","date":"2015-05-01","pret":0.00106,"close":9.26}
{"ticker":"LQDT","date":"2015-05-04","pret":-0.0204,"close":9.13}
{"ticker":"LQDT","date":"2015-05-05","pret":-0.0131,"close":9}
{"ticker":"LQDT","date":"2015-05-06","pret":-0.01328,"close":9.02}
{"ticker":"LQDT","date":"2015-05-07","pret":-0.03398,"close":9.75}
{"ticker":"LQDT","date":"2015-05-08","pret":0.1305,"close":10.15}
{"ticker":"LQDT","date":"2015-05-11","pret":0.02693,"close":10.54}
{"ticker":"LQDT","date":"2015-05-12","pret":0.03767,"close":10.49}
{"ticker":"LQDT","date":"2015-05-13","pret":-0.0057,"close":10.57}
{"ticker":"LQDT","date":"2015-05-14","pret":0.01043,"close":10.94}
{"ticker":"LQDT","date":"2015-05-15","pret":0.02515,"close":10.41}
{"ticker":"LQDT","date":"2015-05-18","pret":-0.0442,"close":10.47}
{"ticker":"LQDT","date":"2015-05-19","pret":0.00862,"close":10.58}
{"ticker":"LQDT","date":"2015-05-20","pret":0.01043,"close":10.6}
{"ticker":"LQDT","date":"2015-05-21","pret":0.00094,"close":10.66}
{"ticker":"LQDT","date":"2015-05-22","pret":0.0047,"close":10.52}
{"ticker":"LQDT","date":"2015-05-26","pret":-0.01512,"close":10.19}
{"ticker":"LQDT","date":"2015-05-27","pret":-0.03095,"close":10.26}
{"ticker":"LQDT","date":"2015-05-28","pret":0.00294,"close":10.11}
{"ticker":"LQDT","date":"2015-05-29","pret":-0.01083,"close":9.92}
{"ticker":"LQDT","date":"2015-06-01","pret":-0.01296,"close":9.85}
{"ticker":"LQDT","date":"2015-06-02","pret":-0.01618,"close":9.77}
{"ticker":"LQDT","date":"2015-06-03","pret":0,"close":10.15}
{"ticker":"LQDT","date":"2015-06-04","pret":0.0321,"close":9.79}
{"ticker":"LQDT","date":"2015-06-05","pret":-0.03414,"close":9.97}
{"ticker":"LQDT","date":"2015-06-08","pret":0.0142,"close":9.6}
{"ticker":"LQDT","date":"2015-06-09","pret":-0.03276,"close":9.53}
{"ticker":"LQDT","date":"2015-06-10","pret":0.00312,"close":10.47}
{"ticker":"LQDT","date":"2015-06-11","pret":0.08641,"close":9.97}
{"ticker":"LQDT","date":"2015-06-12","pret":-0.05174,"close":9.97}
{"ticker":"LQDT","date":"2015-06-15","pret":-0.01108,"close":10}
{"ticker":"LQDT","date":"2015-06-16","pret":0.01308,"close":10.01}
{"ticker":"LQDT","date":"2015-06-17","pret":0.00598,"close":10.02}
{"ticker":"LQDT","date":"2015-06-18","pret":-0.001,"close":10.15}
{"ticker":"LQDT","date":"2015-06-19","pret":0.01383,"close":10.28}
{"ticker":"LQDT","date":"2015-06-22","pret":0.0204,"close":10.35}
{"ticker":"LQDT","date":"2015-06-23","pret":-0.00482,"close":10.51}
{"ticker":"LQDT","date":"2015-06-24","pret":0.01534,"close":10.3}
{"ticker":"LQDT","date":"2015-06-25","pret":-0.01921,"close":10.28}
{"ticker":"LQDT","date":"2015-06-26","pret":-0.00389,"close":10.22}
{"ticker":"LQDT","date":"2015-06-29","pret":-0.00684,"close":9.85}
{"ticker":"LQDT","date":"2015-06-30","pret":-0.02784,"close":9.63}
{"ticker":"LQDT","date":"2015-07-01","pret":-0.02656,"close":9.5}
{"ticker":"LQDT","date":"2015-07-02","pret":-0.01881,"close":9.28}
{"ticker":"LQDT","date":"2015-07-06","pret":-0.0224,"close":9.22}
{"ticker":"LQDT","date":"2015-07-07","pret":-0.00216,"close":9.24}
{"ticker":"LQDT","date":"2015-07-08","pret":-0.0076,"close":9.14}
{"ticker":"LQDT","date":"2015-07-09","pret":0.01406,"close":9.32}
{"ticker":"LQDT","date":"2015-07-10","pret":0.01387,"close":9.35}
{"ticker":"LQDT","date":"2015-07-13","pret":-0.00531,"close":9.53}
{"ticker":"LQDT","date":"2015-07-14","pret":0.01585,"close":9.62}
{"ticker":"LQDT","date":"2015-07-15","pret":0.00418,"close":9.5}
{"ticker":"LQDT","date":"2015-07-16","pret":-0.00523,"close":9.7}
{"ticker":"LQDT","date":"2015-07-17","pret":0.02077,"close":9.67}
{"ticker":"LQDT","date":"2015-07-20","pret":-0.00619,"close":9.5}
{"ticker":"LQDT","date":"2015-07-21","pret":-0.01563,"close":9.5}
{"ticker":"LQDT","date":"2015-07-22","pret":-0.00632,"close":9.6}
{"ticker":"LQDT","date":"2015-07-23","pret":0.01677,"close":9.6}
{"ticker":"LQDT","date":"2015-07-24","pret":-0.00521,"close":9.25}
{"ticker":"LQDT","date":"2015-07-27","pret":-0.04052,"close":9.39}
{"ticker":"LQDT","date":"2015-07-28","pret":0.0279,"close":9.38}
{"ticker":"LQDT","date":"2015-07-29","pret":-0.00744,"close":9.27}
{"ticker":"LQDT","date":"2015-07-30","pret":-0.01938,"close":8.73}
{"ticker":"LQDT","date":"2015-07-31","pret":-0.05703,"close":8.98}
{"ticker":"LQDT","date":"2015-08-03","pret":0.03171,"close":8.88}
{"ticker":"LQDT","date":"2015-08-04","pret":-0.00671,"close":8.86}
{"ticker":"LQDT","date":"2015-08-05","pret":0.00336,"close":9.05}
{"ticker":"LQDT","date":"2015-08-06","pret":-0.04929,"close":8.78}
{"ticker":"LQDT","date":"2015-08-07","pret":0.02781,"close":9.24}
{"ticker":"LQDT","date":"2015-08-10","pret":0.06311,"close":9.3}
{"ticker":"LQDT","date":"2015-08-11","pret":-0.01405,"close":9.13}
{"ticker":"LQDT","date":"2015-08-12","pret":-0.01646,"close":9.01}
{"ticker":"LQDT","date":"2015-08-13","pret":-0.00666,"close":8.15}
{"ticker":"LQDT","date":"2015-08-14","pret":-0.1019,"close":7.95}
{"ticker":"LQDT","date":"2015-08-17","pret":-0.02624,"close":7.91}
{"ticker":"LQDT","date":"2015-08-18","pret":-0.00508,"close":7.82}
{"ticker":"LQDT","date":"2015-08-19","pret":-0.01152,"close":7.63}
{"ticker":"LQDT","date":"2015-08-20","pret":-0.0274,"close":7.51}
{"ticker":"LQDT","date":"2015-08-21","pret":-0.0241,"close":7.56}
{"ticker":"LQDT","date":"2015-08-24","pret":-0.03727,"close":7.18}
{"ticker":"LQDT","date":"2015-08-25","pret":0.03727,"close":7.12}
{"ticker":"LQDT","date":"2015-08-26","pret":-0.0109,"close":7.23}
{"ticker":"LQDT","date":"2015-08-27","pret":0,"close":7.1}
{"ticker":"LQDT","date":"2015-08-28","pret":-0.03769,"close":7.36}
{"ticker":"LQDT","date":"2015-08-31","pret":0.04315,"close":7.5}
{"ticker":"LQDT","date":"2015-09-01","pret":0.00814,"close":7.2}
{"ticker":"LQDT","date":"2015-09-02","pret":-0.0191,"close":7.48}
{"ticker":"LQDT","date":"2015-09-03","pret":0.02718,"close":7.46}
{"ticker":"LQDT","date":"2015-09-04","pret":-0.01622,"close":7.54}
{"ticker":"LQDT","date":"2015-09-08","pret":0.0229,"close":7.45}
{"ticker":"LQDT","date":"2015-09-09","pret":0.00266,"close":7.49}
{"ticker":"LQDT","date":"2015-09-10","pret":-0.00934,"close":7.48}
{"ticker":"LQDT","date":"2015-09-11","pret":-0.00538,"close":7.4}
{"ticker":"LQDT","date":"2015-09-14","pret":0.00672,"close":7.46}
{"ticker":"LQDT","date":"2015-09-15","pret":-0.00134,"close":7.46}
{"ticker":"LQDT","date":"2015-09-16","pret":-0.00268,"close":7.42}
{"ticker":"LQDT","date":"2015-09-17","pret":-0.00134,"close":7.4}
{"ticker":"LQDT","date":"2015-09-18","pret":-0.0204,"close":7.29}
{"ticker":"LQDT","date":"2015-09-21","pret":0.00684,"close":7.4}
{"ticker":"LQDT","date":"2015-09-22","pret":0,"close":7.3}
{"ticker":"LQDT","date":"2015-09-23","pret":-0.00547,"close":7.27}
{"ticker":"LQDT","date":"2015-09-24","pret":-0.01242,"close":7.21}
{"ticker":"LQDT","date":"2015-09-25","pret":0.00692,"close":7.53}
{"ticker":"LQDT","date":"2015-09-28","pret":0.03123,"close":6.79}
{"ticker":"LQDT","date":"2015-09-29","pret":-0.09531,"close":7.34}
{"ticker":"LQDT","date":"2015-09-30","pret":0.08185,"close":7.39}
{"ticker":"LQDT","date":"2015-10-01","pret":0.00406,"close":7.3}
{"ticker":"LQDT","date":"2015-10-02","pret":-0.02459,"close":7.58}
{"ticker":"LQDT","date":"2015-10-05","pret":0.05254,"close":7.94}
{"ticker":"LQDT","date":"2015-10-06","pret":0.04741,"close":7.93}
{"ticker":"LQDT","date":"2015-10-07","pret":-0.00628,"close":8.2}
{"ticker":"LQDT","date":"2015-10-08","pret":0.02733,"close":8.41}
{"ticker":"LQDT","date":"2015-10-09","pret":0.0361,"close":8.38}
{"ticker":"LQDT","date":"2015-10-12","pret":-0.01189,"close":8.16}
{"ticker":"LQDT","date":"2015-10-13","pret":-0.03036,"close":8.18}
{"ticker":"LQDT","date":"2015-10-14","pret":0.00982,"close":8.11}
{"ticker":"LQDT","date":"2015-10-15","pret":-0.0049,"close":8.18}
{"ticker":"LQDT","date":"2015-10-16","pret":0.00734,"close":8.12}
{"ticker":"LQDT","date":"2015-10-19","pret":-0.01968,"close":8.14}
{"ticker":"LQDT","date":"2015-10-20","pret":0.01357,"close":8.15}
{"ticker":"LQDT","date":"2015-10-21","pret":-0.00123,"close":7.99}
{"ticker":"LQDT","date":"2015-10-22","pret":-0.0111,"close":8.17}
{"ticker":"LQDT","date":"2015-10-23","pret":0.02693,"close":8.2}
{"ticker":"LQDT","date":"2015-10-26","pret":-0.00971,"close":8.27}
{"ticker":"LQDT","date":"2015-10-27","pret":0.00122,"close":8.17}
{"ticker":"LQDT","date":"2015-10-28","pret":-0.00611,"close":8.48}
{"ticker":"LQDT","date":"2015-10-29","pret":0.03255,"close":8.15}
{"ticker":"LQDT","date":"2015-10-30","pret":-0.03378,"close":8.19}
{"ticker":"LQDT","date":"2015-11-02","pret":0.00245,"close":8.41}
{"ticker":"LQDT","date":"2015-11-03","pret":0.02418,"close":8.36}
{"ticker":"LQDT","date":"2015-11-04","pret":0.00358,"close":9.02}
{"ticker":"LQDT","date":"2015-11-05","pret":0.06899,"close":8.83}
{"ticker":"LQDT","date":"2015-11-06","pret":-0.02475,"close":8.62}
{"ticker":"LQDT","date":"2015-11-09","pret":-0.01492,"close":8.49}
{"ticker":"LQDT","date":"2015-11-10","pret":-0.01867,"close":8.6}
{"ticker":"LQDT","date":"2015-11-11","pret":0.01287,"close":8.26}
{"ticker":"LQDT","date":"2015-11-12","pret":-0.04398,"close":8.1}
{"ticker":"LQDT","date":"2015-11-13","pret":-0.02336,"close":8.1}
{"ticker":"LQDT","date":"2015-11-16","pret":0.00248,"close":8.13}
{"ticker":"LQDT","date":"2015-11-17","pret":0.00618,"close":8.13}
{"ticker":"LQDT","date":"2015-11-18","pret":0.01104,"close":7.88}
{"ticker":"LQDT","date":"2015-11-19","pret":-0.20203,"close":6.8}
{"ticker":"LQDT","date":"2015-11-20","pret":0.01482,"close":6.55}
{"ticker":"LQDT","date":"2015-11-23","pret":-0.04205,"close":6.76}
{"ticker":"LQDT","date":"2015-11-24","pret":0.03615,"close":6.58}
{"ticker":"LQDT","date":"2015-11-25","pret":-0.04385,"close":6.75}
{"ticker":"LQDT","date":"2015-11-26"}
{"ticker":"LQDT","date":"2015-11-27","pret":0.04237,"close":6.76}
{"ticker":"LQDT","date":"2015-11-30","pret":0.00148,"close":6.82}
{"ticker":"LQDT","date":"2015-12-01","pret":0.03203,"close":6.99}
{"ticker":"LQDT","date":"2015-12-02","pret":-0.00143,"close":7}
{"ticker":"LQDT","date":"2015-12-03","pret":0.00857,"close":6.91}
{"ticker":"LQDT","date":"2015-12-04","pret":-0.01722,"close":6.86}
{"ticker":"LQDT","date":"2015-12-07","pret":-0.01311,"close":6.74}
{"ticker":"LQDT","date":"2015-12-08","pret":-0.02374,"close":6.78}
{"ticker":"LQDT","date":"2015-12-09","pret":0.00748,"close":6.55}
{"ticker":"LQDT","date":"2015-12-10","pret":-0.02261,"close":6.51}
{"ticker":"LQDT","date":"2015-12-11","pret":-0.00765,"close":6.41}
{"ticker":"LQDT","date":"2015-12-14","pret":-0.01548,"close":6.27}
{"ticker":"LQDT","date":"2015-12-15","pret":-0.02208,"close":6.73}
{"ticker":"LQDT","date":"2015-12-16","pret":0.07377,"close":6.59}
{"ticker":"LQDT","date":"2015-12-17"}
{"ticker":"LQDT","date":"2015-12-18","pret":-0.04701,"close":6.68}
{"ticker":"LQDT","date":"2015-12-21","pret":0.03958,"close":6.44}
{"ticker":"LQDT","date":"2015-12-22","pret":-0.03493,"close":6.63}
{"ticker":"LQDT","date":"2015-12-23","pret":0.03344,"close":6.83}
{"ticker":"LQDT","date":"2015-12-24","pret":0.02071,"close":6.77}
{"ticker":"LQDT","date":"2015-12-28","pret":-0.01178,"close":6.79}
{"ticker":"LQDT","date":"2015-12-29","pret":0.00885,"close":6.7}
{"ticker":"LQDT","date":"2015-12-30","pret":-0.02077,"close":6.55}
{"ticker":"LQDT","date":"2015-12-31","pret":-0.02428,"close":6.5}
{"ticker":"LQDT","date":"2016-01-04","pret":-0.02646,"close":6.54}
{"ticker":"LQDT","date":"2016-01-05","pret":0.03106,"close":6.32}
{"ticker":"LRCX","date":"2015-01-02","pret":-0.00612,"close":79.45}
{"ticker":"LRCX","date":"2015-01-05","pret":-0.00754,"close":78.48}
{"ticker":"LRCX","date":"2015-01-06","pret":-0.009,"close":77.17}
{"ticker":"LRCX","date":"2015-01-07","pret":-0.0163,"close":77.57}
{"ticker":"LRCX","date":"2015-01-08","pret":0.01273,"close":79.58}
{"ticker":"LRCX","date":"2015-01-09","pret":0.01446,"close":79.73}
{"ticker":"LRCX","date":"2015-01-12","pret":0.00101,"close":77.31}
{"ticker":"LRCX","date":"2015-01-13","pret":-0.0179,"close":76.56}
{"ticker":"LRCX","date":"2015-01-14","pret":-0.03333,"close":76.05}
{"ticker":"LRCX","date":"2015-01-15","pret":0.01524,"close":76.68}
{"ticker":"LRCX","date":"2015-01-16","pret":-0.00274,"close":77.58}
{"ticker":"LRCX","date":"2015-01-20","pret":0.01865,"close":78.5}
{"ticker":"LRCX","date":"2015-01-21","pret":0.00844,"close":80.04}
{"ticker":"LRCX","date":"2015-01-22","pret":0.02165,"close":80.86}
{"ticker":"LRCX","date":"2015-01-23","pret":-0.00876,"close":80.42}
{"ticker":"LRCX","date":"2015-01-26","pret":0.01236,"close":81.18}
{"ticker":"LRCX","date":"2015-01-27","pret":-0.0061,"close":80.15}
{"ticker":"LRCX","date":"2015-01-28","pret":0.01167,"close":79.72}
{"ticker":"LRCX","date":"2015-01-29","pret":-0.01292,"close":79.87}
{"ticker":"LRCX","date":"2015-01-30","pret":-0.0127,"close":76.44}
{"ticker":"LRCX","date":"2015-02-02","pret":-0.02864,"close":76.66}
{"ticker":"LRCX","date":"2015-02-03","pret":0.00143,"close":77.63}
{"ticker":"LRCX","date":"2015-02-04","pret":0.00842,"close":77.44}
{"ticker":"LRCX","date":"2015-02-05","pret":0.00309,"close":78.03}
{"ticker":"LRCX","date":"2015-02-06","pret":0.00372,"close":78.14}
{"ticker":"LRCX","date":"2015-02-09","pret":-0.00437,"close":77.68}
{"ticker":"LRCX","date":"2015-02-10","pret":0.00833,"close":80.58}
{"ticker":"LRCX","date":"2015-02-11","pret":0.02794,"close":80.6}
{"ticker":"LRCX","date":"2015-02-12","pret":0.00211,"close":81.11}
{"ticker":"LRCX","date":"2015-02-13","pret":0.00765,"close":82.21}
{"ticker":"LRCX","date":"2015-02-17","pret":0.01051,"close":81.9}
{"ticker":"LRCX","date":"2015-02-18","pret":-0.0028,"close":81.92}
{"ticker":"LRCX","date":"2015-02-19","pret":-0.00403,"close":83.07}
{"ticker":"LRCX","date":"2015-02-20","pret":0.01519,"close":83.84}
{"ticker":"LRCX","date":"2015-02-23","pret":0.00745,"close":83.18}
{"ticker":"LRCX","date":"2015-02-24","pret":-0.00348,"close":84.23}
{"ticker":"LRCX","date":"2015-02-25","pret":0.01099,"close":83.53}
{"ticker":"LRCX","date":"2015-02-26","pret":-0.00847,"close":83.38}
{"ticker":"LRCX","date":"2015-02-27","pret":-0.00312,"close":82.46}
{"ticker":"LRCX","date":"2015-03-02","pret":-0.0018,"close":84.48}
{"ticker":"LRCX","date":"2015-03-03","pret":0.00696,"close":81.79}
{"ticker":"LRCX","date":"2015-03-04","pret":-0.02986,"close":80.87}
{"ticker":"LRCX","date":"2015-03-05","pret":-0.00012,"close":80.77}
{"ticker":"LRCX","date":"2015-03-06","pret":-0.01128,"close":80.17}
{"ticker":"LRCX","date":"2015-03-09","pret":-0.00374,"close":80.78}
{"ticker":"LRCX","date":"2015-03-10","pret":0.00125,"close":77.96}
{"ticker":"LRCX","date":"2015-03-11","pret":-0.02287,"close":78.27}
{"ticker":"LRCX","date":"2015-03-12","pret":-0.0059,"close":77.72}
{"ticker":"LRCX","date":"2015-03-13","pret":-0.00296,"close":78.71}
{"ticker":"LRCX","date":"2015-03-16","pret":0.02156,"close":79.89}
{"ticker":"LRCX","date":"2015-03-17","pret":0.00328,"close":78.98}
{"ticker":"LRCX","date":"2015-03-18","pret":-0.01368,"close":77.48}
{"ticker":"LRCX","date":"2015-03-19","pret":-0.01193,"close":78.95}
{"ticker":"LRCX","date":"2015-03-20","pret":0.02473,"close":79.23}
{"ticker":"LRCX","date":"2015-03-23","pret":-0.00581,"close":78.43}
{"ticker":"LRCX","date":"2015-03-24","pret":-0.00597,"close":78.76}
{"ticker":"LRCX","date":"2015-03-25","pret":0.00051,"close":72.75}
{"ticker":"LRCX","date":"2015-03-26","pret":-0.0868,"close":71.15}
{"ticker":"LRCX","date":"2015-03-27","pret":-0.00907,"close":72.04}
{"ticker":"LRCX","date":"2015-03-30","pret":0.01833,"close":72.19}
{"ticker":"LRCX","date":"2015-03-31","pret":-0.01358,"close":70.24}
{"ticker":"LRCX","date":"2015-04-01","pret":-0.0156,"close":70.26}
{"ticker":"LRCX","date":"2015-04-02","pret":-0.00412,"close":70.75}
{"ticker":"LRCX","date":"2015-04-06","pret":-0.00571,"close":72.35}
{"ticker":"LRCX","date":"2015-04-07","pret":0.03569,"close":71.17}
{"ticker":"LRCX","date":"2015-04-08","pret":-0.01656,"close":72.83}
{"ticker":"LRCX","date":"2015-04-09","pret":0.01698,"close":73.16}
{"ticker":"LRCX","date":"2015-04-10","pret":0.01112,"close":73.1}
{"ticker":"LRCX","date":"2015-04-13","pret":-0.00273,"close":72.7}
{"ticker":"LRCX","date":"2015-04-14","pret":-0.00494,"close":72}
{"ticker":"LRCX","date":"2015-04-15","pret":-0.0087,"close":72.42}
{"ticker":"LRCX","date":"2015-04-16","pret":-0.00459,"close":71.79}
{"ticker":"LRCX","date":"2015-04-17","pret":-0.00741,"close":70.66}
{"ticker":"LRCX","date":"2015-04-20","pret":-0.00253,"close":71.99}
{"ticker":"LRCX","date":"2015-04-21","pret":0.12971,"close":77.84}
{"ticker":"LRCX","date":"2015-04-22","pret":-0.03076,"close":78.36}
{"ticker":"LRCX","date":"2015-04-23","pret":-0.01218,"close":77.08}
{"ticker":"LRCX","date":"2015-04-24","pret":-0.00934,"close":76.7}
{"ticker":"LRCX","date":"2015-04-27","pret":0.0039,"close":76.33}
{"ticker":"LRCX","date":"2015-04-28","pret":-0.01122,"close":76.39}
{"ticker":"LRCX","date":"2015-04-29","pret":-0.005,"close":76.38}
{"ticker":"LRCX","date":"2015-04-30","pret":0.00263,"close":75.58}
{"ticker":"LRCX","date":"2015-05-01","pret":0.00079,"close":77.23}
{"ticker":"LRCX","date":"2015-05-04","pret":0.01448,"close":76.89}
{"ticker":"LRCX","date":"2015-05-05","pret":-0.0078,"close":75.6}
{"ticker":"LRCX","date":"2015-05-06","pret":-0.01076,"close":75.2}
{"ticker":"LRCX","date":"2015-05-07","pret":-0.01088,"close":75.45}
{"ticker":"LRCX","date":"2015-05-08","pret":0.01338,"close":77.02}
{"ticker":"LRCX","date":"2015-05-11","pret":0.0158,"close":78.11}
{"ticker":"LRCX","date":"2015-05-12","pret":0.008,"close":76.8}
{"ticker":"LRCX","date":"2015-05-13","pret":-0.01216,"close":77.24}
{"ticker":"LRCX","date":"2015-05-14","pret":0.01061,"close":78.24}
{"ticker":"LRCX","date":"2015-05-15","pret":0.01254,"close":78.73}
{"ticker":"LRCX","date":"2015-05-18","pret":0.00949,"close":79.46}
{"ticker":"LRCX","date":"2015-05-19","pret":0.00778,"close":80.78}
{"ticker":"LRCX","date":"2015-05-20","pret":0.00933,"close":80.36}
{"ticker":"LRCX","date":"2015-05-21","pret":-0.00571,"close":81.23}
{"ticker":"LRCX","date":"2015-05-22","pret":0.00831,"close":81.08}
{"ticker":"LRCX","date":"2015-05-26","pret":-0.00346,"close":80.41}
{"ticker":"LRCX","date":"2015-05-27","pret":-0.00174,"close":82.66}
{"ticker":"LRCX","date":"2015-05-28","pret":0.025,"close":82.38}
{"ticker":"LRCX","date":"2015-05-29","pret":-0.00279,"close":82.25}
{"ticker":"LRCX","date":"2015-06-01","pret":0.00472,"close":83.39}
{"ticker":"LRCX","date":"2015-06-02","pret":0.00193,"close":83.28}
{"ticker":"LRCX","date":"2015-06-03","pret":0.00685,"close":83.52}
{"ticker":"LRCX","date":"2015-06-04","pret":-0.00733,"close":82.97}
{"ticker":"LRCX","date":"2015-06-05","pret":0.00217,"close":83.44}
{"ticker":"LRCX","date":"2015-06-08","pret":0.01113,"close":82.25}
{"ticker":"LRCX","date":"2015-06-09","pret":-0.02361,"close":81.98}
{"ticker":"LRCX","date":"2015-06-10","pret":0.0062,"close":82.64}
{"ticker":"LRCX","date":"2015-06-11","pret":0.00544,"close":82.54}
{"ticker":"LRCX","date":"2015-06-12","pret":-0.01176,"close":81.46}
{"ticker":"LRCX","date":"2015-06-15","pret":-0.01375,"close":81.26}
{"ticker":"LRCX","date":"2015-06-16","pret":0.00308,"close":82.55}
{"ticker":"LRCX","date":"2015-06-17","pret":0.01103,"close":82.24}
{"ticker":"LRCX","date":"2015-06-18","pret":0.0068,"close":83.87}
{"ticker":"LRCX","date":"2015-06-19","pret":0.01645,"close":83.23}
{"ticker":"LRCX","date":"2015-06-22","pret":-0.00262,"close":83.67}
{"ticker":"LRCX","date":"2015-06-23","pret":-0.00167,"close":83.78}
{"ticker":"LRCX","date":"2015-06-24","pret":-0.00048,"close":83.21}
{"ticker":"LRCX","date":"2015-06-25","pret":0.00024,"close":83.73}
{"ticker":"LRCX","date":"2015-06-26","pret":-0.00443,"close":82.86}
{"ticker":"LRCX","date":"2015-06-29","pret":-0.01708,"close":80.2}
{"ticker":"LRCX","date":"2015-06-30","pret":-0.00773,"close":81.35}
{"ticker":"LRCX","date":"2015-07-01","pret":0.02096,"close":82.27}
{"ticker":"LRCX","date":"2015-07-02","pret":-0.00568,"close":83.23}
{"ticker":"LRCX","date":"2015-07-06","pret":-0.00279,"close":81.14}
{"ticker":"LRCX","date":"2015-07-07","pret":-0.01631,"close":80.16}
{"ticker":"LRCX","date":"2015-07-08","pret":-0.01658,"close":77.95}
{"ticker":"LRCX","date":"2015-07-09","pret":0.00364,"close":77.63}
{"ticker":"LRCX","date":"2015-07-10","pret":-0.0205,"close":78.53}
{"ticker":"LRCX","date":"2015-07-13","pret":0.0098,"close":79.27}
{"ticker":"LRCX","date":"2015-07-14","pret":0.00631,"close":79.85}
{"ticker":"LRCX","date":"2015-07-15","pret":0.00477,"close":79.49}
{"ticker":"LRCX","date":"2015-07-16","pret":-0.00678,"close":77.35}
{"ticker":"LRCX","date":"2015-07-17","pret":-0.02334,"close":77.26}
{"ticker":"LRCX","date":"2015-07-20","pret":0.0054,"close":77.08}
{"ticker":"LRCX","date":"2015-07-21","pret":-0.01201,"close":77.37}
{"ticker":"LRCX","date":"2015-07-22","pret":-0.00573,"close":76.48}
{"ticker":"LRCX","date":"2015-07-23","pret":0.00183,"close":77.02}
{"ticker":"LRCX","date":"2015-07-24","pret":0.00299,"close":75.45}
{"ticker":"LRCX","date":"2015-07-27","pret":-0.02781,"close":75.45}
{"ticker":"LRCX","date":"2015-07-28","pret":0.01169,"close":77.75}
{"ticker":"LRCX","date":"2015-07-29","pret":0.03147,"close":77.67}
{"ticker":"LRCX","date":"2015-07-30","pret":0.00409,"close":78.57}
{"ticker":"LRCX","date":"2015-07-31","pret":0.00661,"close":76.87}
{"ticker":"LRCX","date":"2015-08-03","pret":-0.02891,"close":75.74}
{"ticker":"LRCX","date":"2015-08-04","pret":-0.03004,"close":73.09}
{"ticker":"LRCX","date":"2015-08-05","pret":-0.01352,"close":74.05}
{"ticker":"LRCX","date":"2015-08-06","pret":0.01326,"close":72.52}
{"ticker":"LRCX","date":"2015-08-07","pret":-0.03098,"close":72.42}
{"ticker":"LRCX","date":"2015-08-10","pret":0.01636,"close":74.87}
{"ticker":"LRCX","date":"2015-08-11","pret":0.01233,"close":73}
{"ticker":"LRCX","date":"2015-08-12","pret":-0.03147,"close":72.61}
{"ticker":"LRCX","date":"2015-08-13","pret":0.01106,"close":72.01}
{"ticker":"LRCX","date":"2015-08-14","pret":-0.01189,"close":72.71}
{"ticker":"LRCX","date":"2015-08-17","pret":0.00996,"close":74.39}
{"ticker":"LRCX","date":"2015-08-18","pret":0.02664,"close":72.27}
{"ticker":"LRCX","date":"2015-08-19","pret":-0.03161,"close":72.41}
{"ticker":"LRCX","date":"2015-08-20","pret":-0.00722,"close":71.02}
{"ticker":"LRCX","date":"2015-08-21","pret":-0.02085,"close":69.75}
{"ticker":"LRCX","date":"2015-08-24","pret":-0.05727,"close":67.32}
{"ticker":"LRCX","date":"2015-08-25","pret":0.05727,"close":67.4}
{"ticker":"LRCX","date":"2015-08-26","pret":-0.00686,"close":70.75}
{"ticker":"LRCX","date":"2015-08-27","pret":0.02533,"close":73.11}
{"ticker":"LRCX","date":"2015-08-28","pret":0.01636,"close":72.92}
{"ticker":"LRCX","date":"2015-08-31","pret":-0.00193,"close":72.77}
{"ticker":"LRCX","date":"2015-09-01","pret":-0.02468,"close":69.56}
{"ticker":"LRCX","date":"2015-09-02","pret":0.00198,"close":71.1}
{"ticker":"LRCX","date":"2015-09-03","pret":0.01455,"close":71.75}
{"ticker":"LRCX","date":"2015-09-04","pret":-0.0246,"close":69.75}
{"ticker":"LRCX","date":"2015-09-08","pret":0.01315,"close":72.63}
{"ticker":"LRCX","date":"2015-09-09","pret":0.02566,"close":70.59}
{"ticker":"LRCX","date":"2015-09-10","pret":-0.03469,"close":71.9}
{"ticker":"LRCX","date":"2015-09-11","pret":0.00523,"close":71.83}
{"ticker":"LRCX","date":"2015-09-14","pret":0.01747,"close":72.5}
{"ticker":"LRCX","date":"2015-09-15","pret":0.01061,"close":74.02}
{"ticker":"LRCX","date":"2015-09-16","pret":0.01429,"close":74.76}
{"ticker":"LRCX","date":"2015-09-17","pret":0.00202,"close":72.64}
{"ticker":"LRCX","date":"2015-09-18","pret":-0.035,"close":71.22}
{"ticker":"LRCX","date":"2015-09-21","pret":-0.00084,"close":68.07}
{"ticker":"LRCX","date":"2015-09-22","pret":-0.06826,"close":65.64}
{"ticker":"LRCX","date":"2015-09-23","pret":-0.01919,"close":63.69}
{"ticker":"LRCX","date":"2015-09-24","pret":-0.0381,"close":63.39}
{"ticker":"LRCX","date":"2015-09-25","pret":0.02504,"close":63.08}
{"ticker":"LRCX","date":"2015-09-28","pret":-0.03077,"close":61.77}
{"ticker":"LRCX","date":"2015-09-29","pret":-0.0109,"close":62.86}
{"ticker":"LRCX","date":"2015-09-30","pret":0.02514,"close":65.33}
{"ticker":"LRCX","date":"2015-10-01","pret":0.0256,"close":64.44}
{"ticker":"LRCX","date":"2015-10-02","pret":-0.03017,"close":65.68}
{"ticker":"LRCX","date":"2015-10-05","pret":0.01551,"close":65.42}
{"ticker":"LRCX","date":"2015-10-06","pret":0.01067,"close":65.25}
{"ticker":"LRCX","date":"2015-10-07","pret":0.01481,"close":66.56}
{"ticker":"LRCX","date":"2015-10-08","pret":-0.00121,"close":67.31}
{"ticker":"LRCX","date":"2015-10-09","pret":0.01491,"close":66.47}
{"ticker":"LRCX","date":"2015-10-12","pret":-0.00675,"close":66.48}
{"ticker":"LRCX","date":"2015-10-13","pret":-0.00998,"close":64.63}
{"ticker":"LRCX","date":"2015-10-14","pret":-0.01856,"close":67.29}
{"ticker":"LRCX","date":"2015-10-15","pret":0.04792,"close":67.46}
{"ticker":"LRCX","date":"2015-10-16","pret":-0.00384,"close":68.28}
{"ticker":"LRCX","date":"2015-10-19","pret":0.00502,"close":67.64}
{"ticker":"LRCX","date":"2015-10-20","pret":-0.0186,"close":70.03}
{"ticker":"LRCX","date":"2015-10-21","pret":0.08518,"close":70.79}
{"ticker":"LRCX","date":"2015-10-22","pret":-0.01263,"close":72.61}
{"ticker":"LRCX","date":"2015-10-23","pret":0.03392,"close":74.57}
{"ticker":"LRCX","date":"2015-10-26","pret":0.00068,"close":75.07}
{"ticker":"LRCX","date":"2015-10-27","pret":0.00887,"close":75.1}
{"ticker":"LRCX","date":"2015-10-28","pret":0.0121,"close":75.74}
{"ticker":"LRCX","date":"2015-10-29","pret":-0.00889,"close":75.84}
{"ticker":"LRCX","date":"2015-10-30","pret":0.011,"close":76.59}
{"ticker":"LRCX","date":"2015-11-02","pret":0.01284,"close":76.6}
{"ticker":"LRCX","date":"2015-11-03","pret":-0.00274,"close":76.34}
{"ticker":"LRCX","date":"2015-11-04","pret":0.00287,"close":77.01}
{"ticker":"LRCX","date":"2015-11-05","pret":0.00519,"close":77.07}
{"ticker":"LRCX","date":"2015-11-06","pret":-0.00207,"close":76.9}
{"ticker":"LRCX","date":"2015-11-09","pret":-0.00572,"close":77}
{"ticker":"LRCX","date":"2015-11-10","pret":0.00091,"close":76.42}
{"ticker":"LRCX","date":"2015-11-11","pret":-0.0017,"close":76.82}
{"ticker":"LRCX","date":"2015-11-12","pret":-0.00655,"close":75.44}
{"ticker":"LRCX","date":"2015-11-13","pret":-0.00316,"close":75.57}
{"ticker":"LRCX","date":"2015-11-16","pret":-0.00675,"close":77.41}
{"ticker":"LRCX","date":"2015-11-17","pret":0.02737,"close":77.76}
{"ticker":"LRCX","date":"2015-11-18","pret":0.00155,"close":78.43}
{"ticker":"LRCX","date":"2015-11-19","pret":0.0109,"close":77.92}
{"ticker":"LRCX","date":"2015-11-20","pret":0.00089,"close":78.38}
{"ticker":"LRCX","date":"2015-11-23","pret":-0.00191,"close":76.99}
{"ticker":"LRCX","date":"2015-11-24","pret":-0.01752,"close":77.29}
{"ticker":"LRCX","date":"2015-11-25","pret":0.00415,"close":77.28}
{"ticker":"LRCX","date":"2015-11-26"}
{"ticker":"LRCX","date":"2015-11-27","pret":0.00246,"close":77.63}
{"ticker":"LRCX","date":"2015-11-30","pret":0.00836,"close":78.2}
{"ticker":"LRCX","date":"2015-12-01","pret":0.00256,"close":79.59}
{"ticker":"LRCX","date":"2015-12-02","pret":0.01193,"close":78.65}
{"ticker":"LRCX","date":"2015-12-03","pret":0.00176,"close":76.44}
{"ticker":"LRCX","date":"2015-12-04","pret":-0.03474,"close":77.68}
{"ticker":"LRCX","date":"2015-12-07","pret":0.01167,"close":77.89}
{"ticker":"LRCX","date":"2015-12-08","pret":0.01877,"close":80.4}
{"ticker":"LRCX","date":"2015-12-09","pret":0.01482,"close":78.32}
{"ticker":"LRCX","date":"2015-12-10","pret":-0.01875,"close":80.03}
{"ticker":"LRCX","date":"2015-12-11","pret":0.00393,"close":78.89}
{"ticker":"LRCX","date":"2015-12-14","pret":0.00051,"close":77.56}
{"ticker":"LRCX","date":"2015-12-15","pret":-0.00177,"close":79.93}
{"ticker":"LRCX","date":"2015-12-16","pret":0.01932,"close":80.25}
{"ticker":"LRCX","date":"2015-12-17"}
{"ticker":"LRCX","date":"2015-12-18","pret":-0.03104,"close":77.04}
{"ticker":"LRCX","date":"2015-12-21","pret":-0.00077,"close":78.75}
{"ticker":"LRCX","date":"2015-12-22","pret":0.01944,"close":80.19}
{"ticker":"LRCX","date":"2015-12-23","pret":0.01337,"close":80.42}
{"ticker":"LRCX","date":"2015-12-24","pret":-0.00435,"close":80.39}
{"ticker":"LRCX","date":"2015-12-28","pret":-0.0005,"close":80.03}
{"ticker":"LRCX","date":"2015-12-29","pret":0.00423,"close":80.75}
{"ticker":"LRCX","date":"2015-12-30","pret":0.00298,"close":80.17}
{"ticker":"LRCX","date":"2015-12-31","pret":-0.00796,"close":79.42}
{"ticker":"LRCX","date":"2016-01-04","pret":-0.02964,"close":77.73}
{"ticker":"LRCX","date":"2016-01-05","pret":0.005,"close":78.15}
{"ticker":"LRN","date":"2015-01-02","pret":0.00084,"close":11.7}
{"ticker":"LRN","date":"2015-01-05","pret":-0.02213,"close":11.3}
{"ticker":"LRN","date":"2015-01-06","pret":-0.01212,"close":10.53}
{"ticker":"LRN","date":"2015-01-07","pret":-0.07599,"close":10.25}
{"ticker":"LRN","date":"2015-01-08","pret":-0.04715,"close":10.68}
{"ticker":"LRN","date":"2015-01-09","pret":0.04996,"close":10.3}
{"ticker":"LRN","date":"2015-01-12","pret":-0.03821,"close":10.63}
{"ticker":"LRN","date":"2015-01-13","pret":0.04661,"close":11.15}
{"ticker":"LRN","date":"2015-01-14","pret":0.0266,"close":10.66}
{"ticker":"LRN","date":"2015-01-15","pret":-0.03125,"close":10.41}
{"ticker":"LRN","date":"2015-01-16","pret":-0.02745,"close":10.95}
{"ticker":"LRN","date":"2015-01-20","pret":0.06142,"close":11.03}
{"ticker":"LRN","date":"2015-01-21","pret":-0.00452,"close":11.42}
{"ticker":"LRN","date":"2015-01-22","pret":0.0426,"close":11.65}
{"ticker":"LRN","date":"2015-01-23","pret":0.00865,"close":11.54}
{"ticker":"LRN","date":"2015-01-26","pret":-0.00865,"close":11.69}
{"ticker":"LRN","date":"2015-01-27","pret":0.0026,"close":11.59}
{"ticker":"LRN","date":"2015-01-28","pret":0.00605,"close":11.05}
{"ticker":"LRN","date":"2015-01-29","pret":-0.03417,"close":14.4}
{"ticker":"LRN","date":"2015-01-30","pret":0.26127,"close":14.22}
{"ticker":"LRN","date":"2015-02-02","pret":-0.01035,"close":14.99}
{"ticker":"LRN","date":"2015-02-03","pret":0.04143,"close":15.62}
{"ticker":"LRN","date":"2015-02-04","pret":0.03144,"close":16.06}
{"ticker":"LRN","date":"2015-02-05","pret":0.0392,"close":16.53}
{"ticker":"LRN","date":"2015-02-06","pret":0.0111,"close":16.58}
{"ticker":"LRN","date":"2015-02-09","pret":0.014,"close":16.91}
{"ticker":"LRN","date":"2015-02-10","pret":0.03037,"close":16.41}
{"ticker":"LRN","date":"2015-02-11","pret":-0.04009,"close":16.51}
{"ticker":"LRN","date":"2015-02-12","pret":0.01995,"close":16.62}
{"ticker":"LRN","date":"2015-02-13","pret":-0.0006,"close":16.56}
{"ticker":"LRN","date":"2015-02-17","pret":-0.01084,"close":16.51}
{"ticker":"LRN","date":"2015-02-18","pret":-0.00607,"close":17.27}
{"ticker":"LRN","date":"2015-02-19","pret":0.03648,"close":17.29}
{"ticker":"LRN","date":"2015-02-20","pret":0.01515,"close":17.29}
{"ticker":"LRN","date":"2015-02-23","pret":-0.00522,"close":16.88}
{"ticker":"LRN","date":"2015-02-24","pret":-0.01878,"close":17.3}
{"ticker":"LRN","date":"2015-02-25","pret":0.02168,"close":17.46}
{"ticker":"LRN","date":"2015-02-26","pret":0.00808,"close":16.93}
{"ticker":"LRN","date":"2015-02-27","pret":-0.02563,"close":16.93}
{"ticker":"LRN","date":"2015-03-02","pret":-0.00592,"close":16.63}
{"ticker":"LRN","date":"2015-03-03","pret":-0.01676,"close":17.28}
{"ticker":"LRN","date":"2015-03-04","pret":0.04196,"close":17.3}
{"ticker":"LRN","date":"2015-03-05","pret":0.00058,"close":16.67}
{"ticker":"LRN","date":"2015-03-06","pret":-0.04677,"close":16.68}
{"ticker":"LRN","date":"2015-03-09","pret":0.01205,"close":16.72}
{"ticker":"LRN","date":"2015-03-10","pret":-0.00842,"close":16.25}
{"ticker":"LRN","date":"2015-03-11","pret":-0.02013,"close":16.19}
{"ticker":"LRN","date":"2015-03-12","pret":0.00185,"close":16.75}
{"ticker":"LRN","date":"2015-03-13","pret":0.0267,"close":16.74}
{"ticker":"LRN","date":"2015-03-16","pret":0.00478,"close":16.84}
{"ticker":"LRN","date":"2015-03-17","pret":-0.00119,"close":16.87}
{"ticker":"LRN","date":"2015-03-18","pret":0.00119,"close":16.82}
{"ticker":"LRN","date":"2015-03-19","pret":-0.00478,"close":16.36}
{"ticker":"LRN","date":"2015-03-20","pret":-0.01084,"close":16.03}
{"ticker":"LRN","date":"2015-03-23","pret":-0.03011,"close":16.52}
{"ticker":"LRN","date":"2015-03-24","pret":0.03072,"close":16.49}
{"ticker":"LRN","date":"2015-03-25","pret":-0.01034,"close":15.83}
{"ticker":"LRN","date":"2015-03-26","pret":-0.03673,"close":15.64}
{"ticker":"LRN","date":"2015-03-27","pret":-0.01084,"close":15.99}
{"ticker":"LRN","date":"2015-03-30","pret":0.03403,"close":15.96}
{"ticker":"LRN","date":"2015-03-31","pret":-0.01561,"close":15.72}
{"ticker":"LRN","date":"2015-04-01","pret":-0.01394,"close":15.85}
{"ticker":"LRN","date":"2015-04-02","pret":0.01142,"close":16.69}
{"ticker":"LRN","date":"2015-04-06","pret":0.04684,"close":16.97}
{"ticker":"LRN","date":"2015-04-07","pret":0.0238,"close":16.9}
{"ticker":"LRN","date":"2015-04-08","pret":-0.00235,"close":16.86}
{"ticker":"LRN","date":"2015-04-09","pret":-0.00591,"close":16.89}
{"ticker":"LRN","date":"2015-04-10","pret":0.00532,"close":16.84}
{"ticker":"LRN","date":"2015-04-13","pret":-0.00532,"close":16.88}
{"ticker":"LRN","date":"2015-04-14","pret":0.00178,"close":16.04}
{"ticker":"LRN","date":"2015-04-15","pret":-0.0516,"close":16.28}
{"ticker":"LRN","date":"2015-04-16","pret":0.0093,"close":16.11}
{"ticker":"LRN","date":"2015-04-17","pret":-0.01618,"close":15.67}
{"ticker":"LRN","date":"2015-04-20","pret":-0.01453,"close":16.33}
{"ticker":"LRN","date":"2015-04-21","pret":0.04054,"close":16.15}
{"ticker":"LRN","date":"2015-04-22","pret":-0.01416,"close":15.76}
{"ticker":"LRN","date":"2015-04-23","pret":-0.02448,"close":16.27}
{"ticker":"LRN","date":"2015-04-24","pret":0.02572,"close":15.51}
{"ticker":"LRN","date":"2015-04-27","pret":-0.04108,"close":15.63}
{"ticker":"LRN","date":"2015-04-28","pret":0.03425,"close":17.44}
{"ticker":"LRN","date":"2015-04-29","pret":0.08081,"close":17.27}
{"ticker":"LRN","date":"2015-04-30","pret":-0.00808,"close":16.17}
{"ticker":"LRN","date":"2015-05-01","pret":-0.06651,"close":16.32}
{"ticker":"LRN","date":"2015-05-04","pret":0.00986,"close":16}
{"ticker":"LRN","date":"2015-05-05","pret":-0.01421,"close":14.76}
{"ticker":"LRN","date":"2015-05-06","pret":-0.08098,"close":14.1}
{"ticker":"LRN","date":"2015-05-07","pret":-0.05336,"close":14.4}
{"ticker":"LRN","date":"2015-05-08","pret":0.03634,"close":14.16}
{"ticker":"LRN","date":"2015-05-11","pret":-0.02784,"close":14.61}
{"ticker":"LRN","date":"2015-05-12","pret":0.02715,"close":13.86}
{"ticker":"LRN","date":"2015-05-13","pret":-0.04208,"close":14.24}
{"ticker":"LRN","date":"2015-05-14","pret":0.02476,"close":14.22}
{"ticker":"LRN","date":"2015-05-15","pret":-0.00983,"close":14.18}
{"ticker":"LRN","date":"2015-05-18","pret":-0.00283,"close":14.16}
{"ticker":"LRN","date":"2015-05-19","pret":0,"close":14}
{"ticker":"LRN","date":"2015-05-20","pret":-0.00568,"close":14.35}
{"ticker":"LRN","date":"2015-05-21","pret":0.01764,"close":14.22}
{"ticker":"LRN","date":"2015-05-22","pret":-0.00772,"close":14.05}
{"ticker":"LRN","date":"2015-05-26","pret":-0.01205,"close":13.86}
{"ticker":"LRN","date":"2015-05-27","pret":-0.01292,"close":13.97}
{"ticker":"LRN","date":"2015-05-28","pret":0.00504,"close":13.94}
{"ticker":"LRN","date":"2015-05-29","pret":0,"close":13.69}
{"ticker":"LRN","date":"2015-06-01","pret":-0.00288,"close":13.91}
{"ticker":"LRN","date":"2015-06-02","pret":-0.00289,"close":13.84}
{"ticker":"LRN","date":"2015-06-03","pret":0.00289,"close":13.9}
{"ticker":"LRN","date":"2015-06-04","pret":-0.00434,"close":13.66}
{"ticker":"LRN","date":"2015-06-05","pret":-0.01312,"close":13.84}
{"ticker":"LRN","date":"2015-06-08","pret":0.01022,"close":13.66}
{"ticker":"LRN","date":"2015-06-09","pret":-0.00583,"close":13.76}
{"ticker":"LRN","date":"2015-06-10","pret":0.008,"close":13.68}
{"ticker":"LRN","date":"2015-06-11","pret":-0.00873,"close":13.7}
{"ticker":"LRN","date":"2015-06-12","pret":0.00073,"close":13.6}
{"ticker":"LRN","date":"2015-06-15","pret":-0.01918,"close":13.6}
{"ticker":"LRN","date":"2015-06-16","pret":0.00963,"close":13.76}
{"ticker":"LRN","date":"2015-06-17","pret":0.01537,"close":13.96}
{"ticker":"LRN","date":"2015-06-18","pret":0.01799,"close":14.46}
{"ticker":"LRN","date":"2015-06-19","pret":0.0309,"close":14.8}
{"ticker":"LRN","date":"2015-06-22","pret":0.03266,"close":14.77}
{"ticker":"LRN","date":"2015-06-23","pret":-0.00806,"close":14.87}
{"ticker":"LRN","date":"2015-06-24","pret":0.00471,"close":14.61}
{"ticker":"LRN","date":"2015-06-25","pret":-0.01898,"close":14.3}
{"ticker":"LRN","date":"2015-06-26","pret":-0.02145,"close":14.28}
{"ticker":"LRN","date":"2015-06-29","pret":-0.01054,"close":13.2}
{"ticker":"LRN","date":"2015-06-30","pret":-0.0771,"close":12.65}
{"ticker":"LRN","date":"2015-07-01","pret":-0.02395,"close":12.93}
{"ticker":"LRN","date":"2015-07-02","pret":0.01475,"close":12.83}
{"ticker":"LRN","date":"2015-07-06","pret":-0.02417,"close":12.71}
{"ticker":"LRN","date":"2015-07-07","pret":0.00158,"close":12.66}
{"ticker":"LRN","date":"2015-07-08","pret":-0.01429,"close":12.83}
{"ticker":"LRN","date":"2015-07-09","pret":0.04149,"close":13.5}
{"ticker":"LRN","date":"2015-07-10","pret":0.04718,"close":13.51}
{"ticker":"LRN","date":"2015-07-13","pret":-0.00293,"close":13.8}
{"ticker":"LRN","date":"2015-07-14","pret":0.01094,"close":14.14}
{"ticker":"LRN","date":"2015-07-15","pret":0.02367,"close":14.09}
{"ticker":"LRN","date":"2015-07-16","pret":0.00706,"close":14.26}
{"ticker":"LRN","date":"2015-07-17","pret":0.00281,"close":13.8}
{"ticker":"LRN","date":"2015-07-20","pret":-0.03426,"close":13.86}
{"ticker":"LRN","date":"2015-07-21","pret":0.00868,"close":13.82}
{"ticker":"LRN","date":"2015-07-22","pret":-0.01159,"close":14.25}
{"ticker":"LRN","date":"2015-07-23","pret":0.03928,"close":13.72}
{"ticker":"LRN","date":"2015-07-24","pret":-0.04439,"close":13.49}
{"ticker":"LRN","date":"2015-07-27","pret":-0.02296,"close":13.23}
{"ticker":"LRN","date":"2015-07-28","pret":-0.00075,"close":13.28}
{"ticker":"LRN","date":"2015-07-29","pret":-0.00602,"close":13.51}
{"ticker":"LRN","date":"2015-07-30","pret":0.0105,"close":13.24}
{"ticker":"LRN","date":"2015-07-31","pret":-0.00749,"close":13.19}
{"ticker":"LRN","date":"2015-08-03","pret":-0.01058,"close":12.76}
{"ticker":"LRN","date":"2015-08-04","pret":-0.013,"close":12.68}
{"ticker":"LRN","date":"2015-08-05","pret":-0.01239,"close":12.87}
{"ticker":"LRN","date":"2015-08-06","pret":0.01162,"close":14.03}
{"ticker":"LRN","date":"2015-08-07","pret":0.06488,"close":14.22}
{"ticker":"LRN","date":"2015-08-10","pret":0.03547,"close":14.88}
{"ticker":"LRN","date":"2015-08-11","pret":0.02682,"close":14.8}
{"ticker":"LRN","date":"2015-08-12","pret":-0.00408,"close":14.8}
{"ticker":"LRN","date":"2015-08-13","pret":0.01084,"close":14.57}
{"ticker":"LRN","date":"2015-08-14","pret":-0.01836,"close":14.56}
{"ticker":"LRN","date":"2015-08-17","pret":-0.01104,"close":14.4}
{"ticker":"LRN","date":"2015-08-18","pret":-0.00139,"close":13.89}
{"ticker":"LRN","date":"2015-08-19","pret":-0.04114,"close":13.47}
{"ticker":"LRN","date":"2015-08-20","pret":-0.03088,"close":13.15}
{"ticker":"LRN","date":"2015-08-21","pret":-0.02037,"close":13.26}
{"ticker":"LRN","date":"2015-08-24","pret":-0.05001,"close":12.51}
{"ticker":"LRN","date":"2015-08-25","pret":0.0362,"close":12.28}
{"ticker":"LRN","date":"2015-08-26","pret":-0.033,"close":12.66}
{"ticker":"LRN","date":"2015-08-27","pret":0.02055,"close":12.85}
{"ticker":"LRN","date":"2015-08-28","pret":0.00468,"close":13.02}
{"ticker":"LRN","date":"2015-08-31","pret":0.00544,"close":13.22}
{"ticker":"LRN","date":"2015-09-01","pret":0.00309,"close":12.88}
{"ticker":"LRN","date":"2015-09-02","pret":0.00999,"close":12.74}
{"ticker":"LRN","date":"2015-09-03","pret":-0.02399,"close":12.79}
{"ticker":"LRN","date":"2015-09-04","pret":-0.0142,"close":12.77}
{"ticker":"LRN","date":"2015-09-08","pret":0.02432,"close":13.57}
{"ticker":"LRN","date":"2015-09-09","pret":0.05651,"close":13.79}
{"ticker":"LRN","date":"2015-09-10","pret":0.0073,"close":13.43}
{"ticker":"LRN","date":"2015-09-11","pret":-0.03177,"close":13.3}
{"ticker":"LRN","date":"2015-09-14","pret":-0.0015,"close":13.36}
{"ticker":"LRN","date":"2015-09-15","pret":0.0045,"close":13.53}
{"ticker":"LRN","date":"2015-09-16","pret":0.00671,"close":13.72}
{"ticker":"LRN","date":"2015-09-17","pret":0.02279,"close":13.53}
{"ticker":"LRN","date":"2015-09-18","pret":-0.02651,"close":13.33}
{"ticker":"LRN","date":"2015-09-21","pret":0.00224,"close":13.45}
{"ticker":"LRN","date":"2015-09-22","pret":-0.01198,"close":12.75}
{"ticker":"LRN","date":"2015-09-23","pret":-0.03606,"close":13.14}
{"ticker":"LRN","date":"2015-09-24","pret":0.02087,"close":13.08}
{"ticker":"LRN","date":"2015-09-25","pret":0.01217,"close":13.17}
{"ticker":"LRN","date":"2015-09-28","pret":-0.01064,"close":12.71}
{"ticker":"LRN","date":"2015-09-29","pret":-0.02632,"close":12.62}
{"ticker":"LRN","date":"2015-09-30","pret":0.00078,"close":12.44}
{"ticker":"LRN","date":"2015-10-01","pret":-0.02379,"close":12.6}
{"ticker":"LRN","date":"2015-10-02","pret":0.0072,"close":13.05}
{"ticker":"LRN","date":"2015-10-05","pret":0.04822,"close":13.62}
{"ticker":"LRN","date":"2015-10-06","pret":0.03433,"close":13.48}
{"ticker":"LRN","date":"2015-10-07","pret":-0.00368,"close":13.86}
{"ticker":"LRN","date":"2015-10-08","pret":0.02041,"close":14.11}
{"ticker":"LRN","date":"2015-10-09","pret":0.01788,"close":13.82}
{"ticker":"LRN","date":"2015-10-12","pret":-0.0186,"close":13.53}
{"ticker":"LRN","date":"2015-10-13","pret":-0.0256,"close":13.5}
{"ticker":"LRN","date":"2015-10-14","pret":0.00148,"close":12.64}
{"ticker":"LRN","date":"2015-10-15","pret":-0.0673,"close":12.74}
{"ticker":"LRN","date":"2015-10-16","pret":0.01258,"close":12.82}
{"ticker":"LRN","date":"2015-10-19","pret":-0.0047,"close":13.15}
{"ticker":"LRN","date":"2015-10-20","pret":0.03168,"close":13.77}
{"ticker":"LRN","date":"2015-10-21","pret":0.04462,"close":12.73}
{"ticker":"LRN","date":"2015-10-22","pret":-0.06614,"close":12.8}
{"ticker":"LRN","date":"2015-10-23","pret":0.0062,"close":12.94}
{"ticker":"LRN","date":"2015-10-26","pret":-0.00542,"close":12.18}
{"ticker":"LRN","date":"2015-10-27","pret":-0.14783,"close":10.25}
{"ticker":"LRN","date":"2015-10-28","pret":-0.08154,"close":10.32}
{"ticker":"LRN","date":"2015-10-29","pret":0.00098,"close":9.95}
{"ticker":"LRN","date":"2015-10-30","pret":-0.03071,"close":9.71}
{"ticker":"LRN","date":"2015-11-02","pret":-0.02033,"close":10.5}
{"ticker":"LRN","date":"2015-11-03","pret":0.07036,"close":11}
{"ticker":"LRN","date":"2015-11-04","pret":0.0522,"close":10.65}
{"ticker":"LRN","date":"2015-11-05","pret":-0.03606,"close":10.76}
{"ticker":"LRN","date":"2015-11-06","pret":0.01402,"close":10.91}
{"ticker":"LRN","date":"2015-11-09","pret":0.0074,"close":10.48}
{"ticker":"LRN","date":"2015-11-10","pret":-0.03852,"close":10.22}
{"ticker":"LRN","date":"2015-11-11","pret":-0.01642,"close":9.86}
{"ticker":"LRN","date":"2015-11-12","pret":-0.04991,"close":9.26}
{"ticker":"LRN","date":"2015-11-13","pret":-0.06338,"close":9.27}
{"ticker":"LRN","date":"2015-11-16","pret":0.013,"close":9.44}
{"ticker":"LRN","date":"2015-11-17","pret":0.01602,"close":9.31}
{"ticker":"LRN","date":"2015-11-18","pret":-0.00425,"close":9.59}
{"ticker":"LRN","date":"2015-11-19","pret":0.01792,"close":9.5}
{"ticker":"LRN","date":"2015-11-20","pret":-0.00734,"close":9.57}
{"ticker":"LRN","date":"2015-11-23","pret":0.0021,"close":9.65}
{"ticker":"LRN","date":"2015-11-24","pret":0.01045,"close":9.64}
{"ticker":"LRN","date":"2015-11-25","pret":0.00415,"close":10.08}
{"ticker":"LRN","date":"2015-11-26"}
{"ticker":"LRN","date":"2015-11-27","pret":0.03858,"close":9.72}
{"ticker":"LRN","date":"2015-11-30","pret":-0.03239,"close":10.14}
{"ticker":"LRN","date":"2015-12-01","pret":0.04427,"close":10.29}
{"ticker":"LRN","date":"2015-12-02","pret":0.01271,"close":9.75}
{"ticker":"LRN","date":"2015-12-03","pret":-0.04573,"close":9.66}
{"ticker":"LRN","date":"2015-12-04","pret":-0.01641,"close":9.43}
{"ticker":"LRN","date":"2015-12-07","pret":-0.02938,"close":9.39}
{"ticker":"LRN","date":"2015-12-08","pret":-0.01178,"close":9.18}
{"ticker":"LRN","date":"2015-12-09","pret":-0.0163,"close":9.01}
{"ticker":"LRN","date":"2015-12-10","pret":-0.01323,"close":9.03}
{"ticker":"LRN","date":"2015-12-11","pret":-0.01679,"close":9.05}
{"ticker":"LRN","date":"2015-12-14","pret":0.0179,"close":8.95}
{"ticker":"LRN","date":"2015-12-15","pret":0,"close":9.26}
{"ticker":"LRN","date":"2015-12-16","pret":0.0241,"close":9.39}
{"ticker":"LRN","date":"2015-12-17"}
{"ticker":"LRN","date":"2015-12-18","pret":0,"close":9.03}
{"ticker":"LRN","date":"2015-12-21","pret":-0.02078,"close":9.31}
{"ticker":"LRN","date":"2015-12-22","pret":0.0294,"close":9.35}
{"ticker":"LRN","date":"2015-12-23","pret":0.00642,"close":9.23}
{"ticker":"LRN","date":"2015-12-24","pret":-0.01938,"close":9.4}
{"ticker":"LRN","date":"2015-12-28","pret":0.01724,"close":9.28}
{"ticker":"LRN","date":"2015-12-29","pret":-0.00428,"close":9.06}
{"ticker":"LRN","date":"2015-12-30","pret":-0.0294,"close":8.88}
{"ticker":"LRN","date":"2015-12-31","pret":-0.02574,"close":8.8}
{"ticker":"LRN","date":"2016-01-04","pret":-0.01715,"close":8.55}
{"ticker":"LRN","date":"2016-01-05","pret":-0.00927,"close":8.3}
{"ticker":"LSCC","date":"2015-01-02","pret":0.01017,"close":6.91}
{"ticker":"LSCC","date":"2015-01-05","pret":-0.01163,"close":6.77}
{"ticker":"LSCC","date":"2015-01-06","pret":-0.01029,"close":6.63}
{"ticker":"LSCC","date":"2015-01-07","pret":-0.01189,"close":6.74}
{"ticker":"LSCC","date":"2015-01-08","pret":0.01778,"close":6.79}
{"ticker":"LSCC","date":"2015-01-09","pret":-0.00441,"close":6.76}
{"ticker":"LSCC","date":"2015-01-12","pret":-0.00592,"close":6.71}
{"ticker":"LSCC","date":"2015-01-13","pret":-0.00148,"close":6.71}
{"ticker":"LSCC","date":"2015-01-14","pret":-0.01046,"close":6.75}
{"ticker":"LSCC","date":"2015-01-15","pret":0.0149,"close":6.51}
{"ticker":"LSCC","date":"2015-01-16","pret":-0.04385,"close":6.7}
{"ticker":"LSCC","date":"2015-01-20","pret":0.03344,"close":6.74}
{"ticker":"LSCC","date":"2015-01-21","pret":0.00149,"close":6.78}
{"ticker":"LSCC","date":"2015-01-22","pret":0.01187,"close":6.69}
{"ticker":"LSCC","date":"2015-01-23","pret":-0.01786,"close":6.62}
{"ticker":"LSCC","date":"2015-01-26","pret":-0.00602,"close":6.59}
{"ticker":"LSCC","date":"2015-01-27","pret":0.01945,"close":7.3}
{"ticker":"LSCC","date":"2015-01-28","pret":0.08107,"close":7.18}
{"ticker":"LSCC","date":"2015-01-29","pret":-0.01514,"close":7.36}
{"ticker":"LSCC","date":"2015-01-30","pret":0.01787,"close":7.13}
{"ticker":"LSCC","date":"2015-02-02","pret":-0.02065,"close":7.07}
{"ticker":"LSCC","date":"2015-02-03","pret":-0.01401,"close":7.19}
{"ticker":"LSCC","date":"2015-02-04","pret":-0.01278,"close":6.54}
{"ticker":"LSCC","date":"2015-02-05","pret":-0.06036,"close":6.25}
{"ticker":"LSCC","date":"2015-02-06","pret":-0.04978,"close":6.1}
{"ticker":"LSCC","date":"2015-02-09","pret":-0.02913,"close":5.95}
{"ticker":"LSCC","date":"2015-02-10","pret":-0.01489,"close":5.96}
{"ticker":"LSCC","date":"2015-02-11","pret":-0.00669,"close":6.04}
{"ticker":"LSCC","date":"2015-02-12","pret":0.02486,"close":6.08}
{"ticker":"LSCC","date":"2015-02-13","pret":-0.00164,"close":6.1}
{"ticker":"LSCC","date":"2015-02-17","pret":0.00327,"close":6.03}
{"ticker":"LSCC","date":"2015-02-18","pret":-0.0115,"close":6.18}
{"ticker":"LSCC","date":"2015-02-19","pret":0.01964,"close":6.38}
{"ticker":"LSCC","date":"2015-02-20","pret":0.02876,"close":6.33}
{"ticker":"LSCC","date":"2015-02-23","pret":-0.00632,"close":6.4}
{"ticker":"LSCC","date":"2015-02-24","pret":0.01572,"close":6.51}
{"ticker":"LSCC","date":"2015-02-25","pret":0.01855,"close":6.54}
{"ticker":"LSCC","date":"2015-02-26","pret":0.00153,"close":6.7}
{"ticker":"LSCC","date":"2015-02-27","pret":0.02268,"close":6.72}
{"ticker":"LSCC","date":"2015-03-02","pret":0.00893,"close":6.76}
{"ticker":"LSCC","date":"2015-03-03","pret":-0.00445,"close":6.7}
{"ticker":"LSCC","date":"2015-03-04","pret":-0.01198,"close":6.71}
{"ticker":"LSCC","date":"2015-03-05","pret":0.01049,"close":6.7}
{"ticker":"LSCC","date":"2015-03-06","pret":-0.00898,"close":6.76}
{"ticker":"LSCC","date":"2015-03-09","pret":0.02231,"close":6.76}
{"ticker":"LSCC","date":"2015-03-10","pret":-0.01332,"close":6.68}
{"ticker":"LSCC","date":"2015-03-11","pret":-0.00298,"close":6.68}
{"ticker":"LSCC","date":"2015-03-12","pret":-0.0015,"close":6.74}
{"ticker":"LSCC","date":"2015-03-13","pret":0.01042,"close":6.73}
{"ticker":"LSCC","date":"2015-03-16","pret":0.00296,"close":6.82}
{"ticker":"LSCC","date":"2015-03-17","pret":0.00589,"close":6.8}
{"ticker":"LSCC","date":"2015-03-18","pret":-0.00737,"close":6.86}
{"ticker":"LSCC","date":"2015-03-19","pret":0.00884,"close":6.87}
{"ticker":"LSCC","date":"2015-03-20","pret":0.01456,"close":6.86}
{"ticker":"LSCC","date":"2015-03-23","pret":-0.01017,"close":6.79}
{"ticker":"LSCC","date":"2015-03-24","pret":-0.00733,"close":6.72}
{"ticker":"LSCC","date":"2015-03-25","pret":-0.01482,"close":6.43}
{"ticker":"LSCC","date":"2015-03-26","pret":-0.04581,"close":6.36}
{"ticker":"LSCC","date":"2015-03-27","pret":-0.00942,"close":6.59}
{"ticker":"LSCC","date":"2015-03-30","pret":0.04322,"close":6.46}
{"ticker":"LSCC","date":"2015-03-31","pret":-0.03068,"close":6.34}
{"ticker":"LSCC","date":"2015-04-01","pret":-0.01254,"close":6.28}
{"ticker":"LSCC","date":"2015-04-02","pret":-0.00951,"close":6.29}
{"ticker":"LSCC","date":"2015-04-06","pret":-0.00799,"close":6.28}
{"ticker":"LSCC","date":"2015-04-07","pret":0.00958,"close":6.21}
{"ticker":"LSCC","date":"2015-04-08","pret":-0.0128,"close":6.36}
{"ticker":"LSCC","date":"2015-04-09","pret":0.02387,"close":6.34}
{"ticker":"LSCC","date":"2015-04-10","pret":0.00471,"close":6.5}
{"ticker":"LSCC","date":"2015-04-13","pret":0.02167,"close":6.51}
{"ticker":"LSCC","date":"2015-04-14","pret":-0.0046,"close":6.36}
{"ticker":"LSCC","date":"2015-04-15","pret":-0.01394,"close":6.47}
{"ticker":"LSCC","date":"2015-04-16","pret":0.00622,"close":6.49}
{"ticker":"LSCC","date":"2015-04-17","pret":0,"close":6.35}
{"ticker":"LSCC","date":"2015-04-20","pret":-0.01091,"close":6.43}
{"ticker":"LSCC","date":"2015-04-21","pret":0.01555,"close":6.38}
{"ticker":"LSCC","date":"2015-04-22","pret":-0.01555,"close":6.38}
{"ticker":"LSCC","date":"2015-04-23","pret":-0.01103,"close":6.34}
{"ticker":"LSCC","date":"2015-04-24","pret":0.00946,"close":6.06}
{"ticker":"LSCC","date":"2015-04-27","pret":-0.0532,"close":6.14}
{"ticker":"LSCC","date":"2015-04-28","pret":0.01642,"close":6.12}
{"ticker":"LSCC","date":"2015-04-29","pret":-0.00654,"close":6.03}
{"ticker":"LSCC","date":"2015-04-30","pret":-0.01486,"close":5.93}
{"ticker":"LSCC","date":"2015-05-01","pret":-0.005,"close":6.12}
{"ticker":"LSCC","date":"2015-05-04","pret":0.02151,"close":6.19}
{"ticker":"LSCC","date":"2015-05-05","pret":0.03537,"close":6.23}
{"ticker":"LSCC","date":"2015-05-06","pret":-0.01272,"close":6.16}
{"ticker":"LSCC","date":"2015-05-07","pret":-0.02593,"close":6.21}
{"ticker":"LSCC","date":"2015-05-08","pret":0.02593,"close":6.27}
{"ticker":"LSCC","date":"2015-05-11","pret":-0.0016,"close":6.21}
{"ticker":"LSCC","date":"2015-05-12","pret":-0.0129,"close":6.16}
{"ticker":"LSCC","date":"2015-05-13","pret":-0.00162,"close":6.07}
{"ticker":"LSCC","date":"2015-05-14","pret":-0.01145,"close":6.14}
{"ticker":"LSCC","date":"2015-05-15","pret":0.00492,"close":6.11}
{"ticker":"LSCC","date":"2015-05-18","pret":-0.00164,"close":6.19}
{"ticker":"LSCC","date":"2015-05-19","pret":0.01141,"close":6.14}
{"ticker":"LSCC","date":"2015-05-20","pret":-0.00814,"close":6.06}
{"ticker":"LSCC","date":"2015-05-21","pret":-0.00656,"close":6.04}
{"ticker":"LSCC","date":"2015-05-22","pret":-0.0066,"close":6.06}
{"ticker":"LSCC","date":"2015-05-26","pret":-0.00332,"close":6.05}
{"ticker":"LSCC","date":"2015-05-27","pret":0.00497,"close":6.26}
{"ticker":"LSCC","date":"2015-05-28","pret":0.03252,"close":6.26}
{"ticker":"LSCC","date":"2015-05-29","pret":0,"close":6.26}
{"ticker":"LSCC","date":"2015-06-01","pret":0.0016,"close":6.44}
{"ticker":"LSCC","date":"2015-06-02","pret":0.02055,"close":6.3}
{"ticker":"LSCC","date":"2015-06-03","pret":-0.01418,"close":6.35}
{"ticker":"LSCC","date":"2015-06-04","pret":0.00475,"close":6.51}
{"ticker":"LSCC","date":"2015-06-05","pret":0.0265,"close":6.42}
{"ticker":"LSCC","date":"2015-06-08","pret":-0.01083,"close":6.28}
{"ticker":"LSCC","date":"2015-06-09","pret":-0.02201,"close":6.44}
{"ticker":"LSCC","date":"2015-06-10","pret":0.02976,"close":6.56}
{"ticker":"LSCC","date":"2015-06-11","pret":0.01074,"close":6.41}
{"ticker":"LSCC","date":"2015-06-12","pret":-0.02005,"close":6.39}
{"ticker":"LSCC","date":"2015-06-15","pret":-0.01254,"close":6.33}
{"ticker":"LSCC","date":"2015-06-16","pret":-0.00951,"close":6.37}
{"ticker":"LSCC","date":"2015-06-17","pret":0.01736,"close":6.35}
{"ticker":"LSCC","date":"2015-06-18","pret":-0.00157,"close":6.42}
{"ticker":"LSCC","date":"2015-06-19","pret":0.00781,"close":6.38}
{"ticker":"LSCC","date":"2015-06-22","pret":-0.00312,"close":6.34}
{"ticker":"LSCC","date":"2015-06-23","pret":0.00467,"close":6.36}
{"ticker":"LSCC","date":"2015-06-24","pret":-0.01723,"close":6.32}
{"ticker":"LSCC","date":"2015-06-25","pret":0.0063,"close":6.25}
{"ticker":"LSCC","date":"2015-06-26","pret":-0.01902,"close":6.09}
{"ticker":"LSCC","date":"2015-06-29","pret":-0.02593,"close":5.95}
{"ticker":"LSCC","date":"2015-06-30","pret":-0.01322,"close":5.89}
{"ticker":"LSCC","date":"2015-07-01","pret":-0.0134,"close":5.79}
{"ticker":"LSCC","date":"2015-07-02","pret":-0.00338,"close":6.09}
{"ticker":"LSCC","date":"2015-07-06","pret":0.0201,"close":6.02}
{"ticker":"LSCC","date":"2015-07-07","pret":-0.00499,"close":6.06}
{"ticker":"LSCC","date":"2015-07-08","pret":-0.00334,"close":5.89}
{"ticker":"LSCC","date":"2015-07-09","pret":0,"close":5.85}
{"ticker":"LSCC","date":"2015-07-10","pret":-0.01347,"close":5.89}
{"ticker":"LSCC","date":"2015-07-13","pret":0.00169,"close":5.98}
{"ticker":"LSCC","date":"2015-07-14","pret":0.00842,"close":5.99}
{"ticker":"LSCC","date":"2015-07-15","pret":0.00669,"close":5.9}
{"ticker":"LSCC","date":"2015-07-16","pret":-0.01342,"close":5.91}
{"ticker":"LSCC","date":"2015-07-17","pret":0,"close":5.89}
{"ticker":"LSCC","date":"2015-07-20","pret":-0.00678,"close":5.78}
{"ticker":"LSCC","date":"2015-07-21","pret":-0.01715,"close":5.71}
{"ticker":"LSCC","date":"2015-07-22","pret":-0.02275,"close":5.38}
{"ticker":"LSCC","date":"2015-07-23","pret":-0.05456,"close":5.39}
{"ticker":"LSCC","date":"2015-07-24","pret":0,"close":5}
{"ticker":"LSCC","date":"2015-07-27","pret":-0.07771,"close":4.92}
{"ticker":"LSCC","date":"2015-07-28","pret":0,"close":4.84}
{"ticker":"LSCC","date":"2015-07-29","pret":-0.01835,"close":5}
{"ticker":"LSCC","date":"2015-07-30","pret":0.0304,"close":5.02}
{"ticker":"LSCC","date":"2015-07-31","pret":-0.08104,"close":4.92}
{"ticker":"LSCC","date":"2015-08-03","pret":0.0568,"close":4.36}
{"ticker":"LSCC","date":"2015-08-04","pret":-0.11472,"close":4.15}
{"ticker":"LSCC","date":"2015-08-05","pret":-0.03739,"close":4.17}
{"ticker":"LSCC","date":"2015-08-06","pret":-0.01198,"close":4.1}
{"ticker":"LSCC","date":"2015-08-07","pret":-0.01701,"close":4.13}
{"ticker":"LSCC","date":"2015-08-10","pret":0.01942,"close":4.3}
{"ticker":"LSCC","date":"2015-08-11","pret":0.0261,"close":4.15}
{"ticker":"LSCC","date":"2015-08-12","pret":-0.03576,"close":4.14}
{"ticker":"LSCC","date":"2015-08-13","pret":-0.00487,"close":4.03}
{"ticker":"LSCC","date":"2015-08-14","pret":-0.02469,"close":4.05}
{"ticker":"LSCC","date":"2015-08-17","pret":0.01735,"close":4.07}
{"ticker":"LSCC","date":"2015-08-18","pret":-0.00246,"close":3.92}
{"ticker":"LSCC","date":"2015-08-19","pret":-0.02494,"close":3.96}
{"ticker":"LSCC","date":"2015-08-20","pret":-0.01784,"close":3.8}
{"ticker":"LSCC","date":"2015-08-21","pret":-0.0555,"close":3.87}
{"ticker":"LSCC","date":"2015-08-24","pret":-0.12426,"close":3.9}
{"ticker":"LSCC","date":"2015-08-25","pret":0.20764,"close":3.98}
{"ticker":"LSCC","date":"2015-08-26","pret":0.0198,"close":4.14}
{"ticker":"LSCC","date":"2015-08-27","pret":0.02421,"close":4.25}
{"ticker":"LSCC","date":"2015-08-28","pret":0.01661,"close":4.25}
{"ticker":"LSCC","date":"2015-08-31","pret":-0.01183,"close":4.18}
{"ticker":"LSCC","date":"2015-09-01","pret":-0.01681,"close":4.1}
{"ticker":"LSCC","date":"2015-09-02","pret":0.01203,"close":4.25}
{"ticker":"LSCC","date":"2015-09-03","pret":0.0213,"close":4.23}
{"ticker":"LSCC","date":"2015-09-04","pret":-0.0261,"close":4.09}
{"ticker":"LSCC","date":"2015-09-08","pret":-0.00241,"close":4.32}
{"ticker":"LSCC","date":"2015-09-09","pret":0.03084,"close":4.21}
{"ticker":"LSCC","date":"2015-09-10","pret":-0.01175,"close":4.19}
{"ticker":"LSCC","date":"2015-09-11","pret":-0.01669,"close":4.14}
{"ticker":"LSCC","date":"2015-09-14","pret":-0.00482,"close":4.09}
{"ticker":"LSCC","date":"2015-09-15","pret":-0.0146,"close":4.03}
{"ticker":"LSCC","date":"2015-09-16","pret":-0.00491,"close":4.06}
{"ticker":"LSCC","date":"2015-09-17","pret":-0.00742,"close":4.16}
{"ticker":"LSCC","date":"2015-09-18","pret":0.01233,"close":4.11}
{"ticker":"LSCC","date":"2015-09-21","pret":0.01942,"close":4.06}
{"ticker":"LSCC","date":"2015-09-22","pret":-0.03423,"close":3.95}
{"ticker":"LSCC","date":"2015-09-23","pret":0.10834,"close":3.99}
{"ticker":"LSCC","date":"2015-09-24","pret":-0.09353,"close":4.1}
{"ticker":"LSCC","date":"2015-09-25","pret":0.02182,"close":4}
{"ticker":"LSCC","date":"2015-09-28","pret":-0.05167,"close":3.81}
{"ticker":"LSCC","date":"2015-09-29","pret":-0.03077,"close":3.79}
{"ticker":"LSCC","date":"2015-09-30","pret":0.0052,"close":3.85}
{"ticker":"LSCC","date":"2015-10-01","pret":-0.0078,"close":3.77}
{"ticker":"LSCC","date":"2015-10-02","pret":-0.02111,"close":3.73}
{"ticker":"LSCC","date":"2015-10-05","pret":-0.00267,"close":3.72}
{"ticker":"LSCC","date":"2015-10-06","pret":-0.00536,"close":3.84}
{"ticker":"LSCC","date":"2015-10-07","pret":0.03175,"close":3.95}
{"ticker":"LSCC","date":"2015-10-08","pret":0.03077,"close":3.96}
{"ticker":"LSCC","date":"2015-10-09","pret":0.00252,"close":3.91}
{"ticker":"LSCC","date":"2015-10-12","pret":0.00502,"close":4.22}
{"ticker":"LSCC","date":"2015-10-13","pret":0.05604,"close":4.54}
{"ticker":"LSCC","date":"2015-10-14","pret":0.06646,"close":4.56}
{"ticker":"LSCC","date":"2015-10-15","pret":0.01758,"close":4.4}
{"ticker":"LSCC","date":"2015-10-16","pret":-0.02873,"close":4.51}
{"ticker":"LSCC","date":"2015-10-19","pret":0.01998,"close":4.65}
{"ticker":"LSCC","date":"2015-10-20","pret":0.03244,"close":4.69}
{"ticker":"LSCC","date":"2015-10-21","pret":-0.00213,"close":4.31}
{"ticker":"LSCC","date":"2015-10-22","pret":-0.06838,"close":4.56}
{"ticker":"LSCC","date":"2015-10-23","pret":0.04901,"close":4.63}
{"ticker":"LSCC","date":"2015-10-26","pret":0.03209,"close":4.49}
{"ticker":"LSCC","date":"2015-10-27","pret":-0.04522,"close":4.4}
{"ticker":"LSCC","date":"2015-10-28","pret":-0.02227,"close":4.49}
{"ticker":"LSCC","date":"2015-10-29","pret":0.0112,"close":4.45}
{"ticker":"LSCC","date":"2015-10-30","pret":0.08124,"close":4.58}
{"ticker":"LSCC","date":"2015-11-02","pret":-0.06797,"close":4.82}
{"ticker":"LSCC","date":"2015-11-03","pret":0.04931,"close":4.69}
{"ticker":"LSCC","date":"2015-11-04","pret":-0.01901,"close":4.69}
{"ticker":"LSCC","date":"2015-11-05","pret":0,"close":4.67}
{"ticker":"LSCC","date":"2015-11-06","pret":0,"close":4.98}
{"ticker":"LSCC","date":"2015-11-09","pret":0.07791,"close":5.18}
{"ticker":"LSCC","date":"2015-11-10","pret":0.01371,"close":5.09}
{"ticker":"LSCC","date":"2015-11-11","pret":0,"close":5.07}
{"ticker":"LSCC","date":"2015-11-12","pret":-0.01965,"close":5.01}
{"ticker":"LSCC","date":"2015-11-13","pret":-0.01802,"close":4.88}
{"ticker":"LSCC","date":"2015-11-16","pret":-0.02041,"close":4.93}
{"ticker":"LSCC","date":"2015-11-17","pret":0.02444,"close":5.36}
{"ticker":"LSCC","date":"2015-11-18","pret":0.07927,"close":5.8}
{"ticker":"LSCC","date":"2015-11-19","pret":0.07689,"close":5.54}
{"ticker":"LSCC","date":"2015-11-20","pret":-0.05483,"close":5.77}
{"ticker":"LSCC","date":"2015-11-23","pret":0.04792,"close":5.6}
{"ticker":"LSCC","date":"2015-11-24","pret":-0.02812,"close":5.88}
{"ticker":"LSCC","date":"2015-11-25","pret":0.04701,"close":6}
{"ticker":"LSCC","date":"2015-11-26"}
{"ticker":"LSCC","date":"2015-11-27","pret":0.01854,"close":5.98}
{"ticker":"LSCC","date":"2015-11-30","pret":0.005,"close":6.29}
{"ticker":"LSCC","date":"2015-12-01","pret":0.03909,"close":6.22}
{"ticker":"LSCC","date":"2015-12-02","pret":-0.00963,"close":6.08}
{"ticker":"LSCC","date":"2015-12-03","pret":-0.0081,"close":6.02}
{"ticker":"LSCC","date":"2015-12-04","pret":-0.02469,"close":6.09}
{"ticker":"LSCC","date":"2015-12-07","pret":0.0116,"close":5.79}
{"ticker":"LSCC","date":"2015-12-08","pret":-0.07703,"close":5.85}
{"ticker":"LSCC","date":"2015-12-09","pret":0.05031,"close":5.9}
{"ticker":"LSCC","date":"2015-12-10","pret":-0.0102,"close":6.26}
{"ticker":"LSCC","date":"2015-12-11","pret":0.04021,"close":5.98}
{"ticker":"LSCC","date":"2015-12-14","pret":-0.0099,"close":5.91}
{"ticker":"LSCC","date":"2015-12-15","pret":-0.01504,"close":6}
{"ticker":"LSCC","date":"2015-12-16","pret":0.0167,"close":5.98}
{"ticker":"LSCC","date":"2015-12-17"}
{"ticker":"LSCC","date":"2015-12-18","pret":-0.00664,"close":6.03}
{"ticker":"LSCC","date":"2015-12-21","pret":0.01653,"close":6.01}
{"ticker":"LSCC","date":"2015-12-22","pret":-0.01154,"close":6}
{"ticker":"LSCC","date":"2015-12-23","pret":-0.00332,"close":6.05}
{"ticker":"LSCC","date":"2015-12-24","pret":0.00332,"close":6.12}
{"ticker":"LSCC","date":"2015-12-28","pret":0.00826,"close":6.28}
{"ticker":"LSCC","date":"2015-12-29","pret":0.04187,"close":6.77}
{"ticker":"LSCC","date":"2015-12-30","pret":0.06857,"close":6.56}
{"ticker":"LSCC","date":"2015-12-31","pret":-0.03751,"close":6.47}
{"ticker":"LSCC","date":"2016-01-04","pret":-0.02164,"close":6.27}
{"ticker":"LSCC","date":"2016-01-05","pret":-0.01258,"close":6.15}
{"ticker":"LSTR","date":"2015-01-02","pret":-0.00492,"close":72.08}
{"ticker":"LSTR","date":"2015-01-05","pret":-0.01338,"close":69.49}
{"ticker":"LSTR","date":"2015-01-06","pret":-0.03518,"close":68.81}
{"ticker":"LSTR","date":"2015-01-07","pret":-0.0023,"close":68.47}
{"ticker":"LSTR","date":"2015-01-08","pret":-0.02024,"close":69.19}
{"ticker":"LSTR","date":"2015-01-09","pret":0.02096,"close":68.23}
{"ticker":"LSTR","date":"2015-01-12","pret":-0.0189,"close":67.17}
{"ticker":"LSTR","date":"2015-01-13","pret":-0.02752,"close":66.46}
{"ticker":"LSTR","date":"2015-01-14","pret":-0.01229,"close":66.1}
{"ticker":"LSTR","date":"2015-01-15","pret":0.00988,"close":64.9}
{"ticker":"LSTR","date":"2015-01-16","pret":-0.02465,"close":64.97}
{"ticker":"LSTR","date":"2015-01-20","pret":-0.00404,"close":63.78}
{"ticker":"LSTR","date":"2015-01-21","pret":-0.00656,"close":64.21}
{"ticker":"LSTR","date":"2015-01-22","pret":0.00982,"close":66.08}
{"ticker":"LSTR","date":"2015-01-23","pret":0.02497,"close":66.23}
{"ticker":"LSTR","date":"2015-01-26","pret":-0.00076,"close":65.98}
{"ticker":"LSTR","date":"2015-01-27","pret":-0.01188,"close":65.28}
{"ticker":"LSTR","date":"2015-01-28","pret":0.01158,"close":64.55}
{"ticker":"LSTR","date":"2015-01-29","pret":-0.01757,"close":64.18}
{"ticker":"LSTR","date":"2015-01-30","pret":-0.01366,"close":64.08}
{"ticker":"LSTR","date":"2015-02-02","pret":0.00778,"close":65.6}
{"ticker":"LSTR","date":"2015-02-03","pret":0.01996,"close":66.73}
{"ticker":"LSTR","date":"2015-02-04","pret":0.00772,"close":66.75}
{"ticker":"LSTR","date":"2015-02-05","pret":0.0111,"close":68.19}
{"ticker":"LSTR","date":"2015-02-06","pret":0.01613,"close":67.52}
{"ticker":"LSTR","date":"2015-02-09","pret":-0.01196,"close":67.89}
{"ticker":"LSTR","date":"2015-02-10","pret":0.0102,"close":67.71}
{"ticker":"LSTR","date":"2015-02-11","pret":-0.00812,"close":68.6}
{"ticker":"LSTR","date":"2015-02-12","pret":0.01763,"close":68.67}
{"ticker":"LSTR","date":"2015-02-13","pret":-0.00204,"close":68.62}
{"ticker":"LSTR","date":"2015-02-17","pret":-0.00248,"close":68.43}
{"ticker":"LSTR","date":"2015-02-18","pret":-0.00103,"close":68.51}
{"ticker":"LSTR","date":"2015-02-19","pret":0.00146,"close":69.17}
{"ticker":"LSTR","date":"2015-02-20","pret":0.00772,"close":70.44}
{"ticker":"LSTR","date":"2015-02-23","pret":0.02564,"close":71.5}
{"ticker":"LSTR","date":"2015-02-24","pret":-0.02,"close":69.89}
{"ticker":"LSTR","date":"2015-02-25","pret":0.0079,"close":70.5}
{"ticker":"LSTR","date":"2015-02-26","pret":0.01096,"close":70.45}
{"ticker":"LSTR","date":"2015-02-27","pret":-0.00042,"close":70.22}
{"ticker":"LSTR","date":"2015-03-02","pret":-0.00725,"close":71.3}
{"ticker":"LSTR","date":"2015-03-03","pret":0.01262,"close":70.33}
{"ticker":"LSTR","date":"2015-03-04","pret":-0.01447,"close":69.38}
{"ticker":"LSTR","date":"2015-03-05","pret":-0.0053,"close":68.57}
{"ticker":"LSTR","date":"2015-03-06","pret":-0.01579,"close":68.42}
{"ticker":"LSTR","date":"2015-03-09","pret":-0.00733,"close":68.49}
{"ticker":"LSTR","date":"2015-03-10","pret":-0.00295,"close":67.98}
{"ticker":"LSTR","date":"2015-03-11","pret":0.00295,"close":68.79}
{"ticker":"LSTR","date":"2015-03-12","pret":0.01242,"close":68.58}
{"ticker":"LSTR","date":"2015-03-13","pret":-0.00174,"close":67.83}
{"ticker":"LSTR","date":"2015-03-16","pret":-0.00628,"close":68.68}
{"ticker":"LSTR","date":"2015-03-17","pret":0,"close":68.03}
{"ticker":"LSTR","date":"2015-03-18","pret":-0.00396,"close":69.11}
{"ticker":"LSTR","date":"2015-03-19","pret":0.0143,"close":68.01}
{"ticker":"LSTR","date":"2015-03-20","pret":-0.01122,"close":68.91}
{"ticker":"LSTR","date":"2015-03-23","pret":0.00846,"close":68.04}
{"ticker":"LSTR","date":"2015-03-24","pret":-0.01302,"close":67.17}
{"ticker":"LSTR","date":"2015-03-25","pret":-0.01185,"close":65.95}
{"ticker":"LSTR","date":"2015-03-26","pret":-0.02199,"close":65.87}
{"ticker":"LSTR","date":"2015-03-27","pret":0.00122,"close":65.75}
{"ticker":"LSTR","date":"2015-03-30","pret":0.00531,"close":65.85}
{"ticker":"LSTR","date":"2015-03-31","pret":-0.00866,"close":66.3}
{"ticker":"LSTR","date":"2015-04-01","pret":0.00821,"close":66.18}
{"ticker":"LSTR","date":"2015-04-02","pret":-0.01341,"close":63.88}
{"ticker":"LSTR","date":"2015-04-06","pret":-0.02485,"close":62.85}
{"ticker":"LSTR","date":"2015-04-07","pret":-0.00964,"close":63.34}
{"ticker":"LSTR","date":"2015-04-08","pret":0.00491,"close":64.33}
{"ticker":"LSTR","date":"2015-04-09","pret":0.01863,"close":64.12}
{"ticker":"LSTR","date":"2015-04-10","pret":-0.00357,"close":65.12}
{"ticker":"LSTR","date":"2015-04-13","pret":0.00868,"close":64.37}
{"ticker":"LSTR","date":"2015-04-14","pret":-0.00914,"close":65.26}
{"ticker":"LSTR","date":"2015-04-15","pret":0.01392,"close":64.67}
{"ticker":"LSTR","date":"2015-04-16","pret":-0.00972,"close":64.15}
{"ticker":"LSTR","date":"2015-04-17","pret":-0.00997,"close":64.09}
{"ticker":"LSTR","date":"2015-04-20","pret":0.01137,"close":64.87}
{"ticker":"LSTR","date":"2015-04-21","pret":0.0074,"close":64.69}
{"ticker":"LSTR","date":"2015-04-22","pret":-0.0074,"close":65.26}
{"ticker":"LSTR","date":"2015-04-23","pret":0.00587,"close":65.93}
{"ticker":"LSTR","date":"2015-04-24","pret":-0.05962,"close":64.49}
{"ticker":"LSTR","date":"2015-04-27","pret":0.0491,"close":63.93}
{"ticker":"LSTR","date":"2015-04-28","pret":-0.00296,"close":63.73}
{"ticker":"LSTR","date":"2015-04-29","pret":-0.01715,"close":62.64}
{"ticker":"LSTR","date":"2015-04-30","pret":-0.00829,"close":62.31}
{"ticker":"LSTR","date":"2015-05-01","pret":-0.00064,"close":63.3}
{"ticker":"LSTR","date":"2015-05-04","pret":0.01872,"close":63.87}
{"ticker":"LSTR","date":"2015-05-05","pret":-0.01616,"close":62.93}
{"ticker":"LSTR","date":"2015-05-06","pret":0.00653,"close":63.57}
{"ticker":"LSTR","date":"2015-05-07","pret":0.00916,"close":64.04}
{"ticker":"LSTR","date":"2015-05-08","pret":0.01204,"close":63.18}
{"ticker":"LSTR","date":"2015-05-11","pret":-0.02009,"close":63.47}
{"ticker":"LSTR","date":"2015-05-12","pret":0.00443,"close":63.14}
{"ticker":"LSTR","date":"2015-05-13","pret":-0.0019,"close":62.62}
{"ticker":"LSTR","date":"2015-05-14","pret":-0.00317,"close":62.99}
{"ticker":"LSTR","date":"2015-05-15","pret":-0.00461,"close":63.26}
{"ticker":"LSTR","date":"2015-05-18","pret":0.00825,"close":64.43}
{"ticker":"LSTR","date":"2015-05-19","pret":0.0225,"close":63.47}
{"ticker":"LSTR","date":"2015-05-20","pret":-0.01667,"close":62.74}
{"ticker":"LSTR","date":"2015-05-21","pret":-0.01122,"close":63.22}
{"ticker":"LSTR","date":"2015-05-22","pret":0.01232,"close":63.28}
{"ticker":"LSTR","date":"2015-05-26","pret":-0.00567,"close":62.55}
{"ticker":"LSTR","date":"2015-05-27","pret":-0.01303,"close":63.47}
{"ticker":"LSTR","date":"2015-05-28","pret":0.01161,"close":64.27}
{"ticker":"LSTR","date":"2015-05-29","pret":0.01848,"close":65.4}
{"ticker":"LSTR","date":"2015-06-01","pret":0.01738,"close":65.75}
{"ticker":"LSTR","date":"2015-06-02","pret":0.00198,"close":66.22}
{"ticker":"LSTR","date":"2015-06-03","pret":-0.00152,"close":67.8}
{"ticker":"LSTR","date":"2015-06-04","pret":0.03358,"close":66.36}
{"ticker":"LSTR","date":"2015-06-05","pret":-0.0147,"close":67.14}
{"ticker":"LSTR","date":"2015-06-08","pret":0.00373,"close":66}
{"ticker":"LSTR","date":"2015-06-09","pret":-0.01789,"close":65.89}
{"ticker":"LSTR","date":"2015-06-10","pret":0.00891,"close":67.19}
{"ticker":"LSTR","date":"2015-06-11","pret":0.00928,"close":67.85}
{"ticker":"LSTR","date":"2015-06-12","pret":0.00639,"close":66.95}
{"ticker":"LSTR","date":"2015-06-15","pret":-0.01191,"close":68}
{"ticker":"LSTR","date":"2015-06-16","pret":0.01708,"close":66.75}
{"ticker":"LSTR","date":"2015-06-17","pret":-0.01828,"close":66.57}
{"ticker":"LSTR","date":"2015-06-18","pret":-0.00195,"close":68.01}
{"ticker":"LSTR","date":"2015-06-19","pret":0.0245,"close":67.46}
{"ticker":"LSTR","date":"2015-06-22","pret":-0.00412,"close":68.08}
{"ticker":"LSTR","date":"2015-06-23","pret":-0.00088,"close":67.94}
{"ticker":"LSTR","date":"2015-06-24","pret":0.00309,"close":66.76}
{"ticker":"LSTR","date":"2015-06-25","pret":-0.01779,"close":67.11}
{"ticker":"LSTR","date":"2015-06-26","pret":0.00403,"close":67.15}
{"ticker":"LSTR","date":"2015-06-29","pret":-0.00688,"close":66.6}
{"ticker":"LSTR","date":"2015-06-30","pret":0.0024,"close":66.87}
{"ticker":"LSTR","date":"2015-07-01","pret":0.01042,"close":67.94}
{"ticker":"LSTR","date":"2015-07-02","pret":0.00576,"close":67.98}
{"ticker":"LSTR","date":"2015-07-06","pret":-0.00502,"close":66.97}
{"ticker":"LSTR","date":"2015-07-07","pret":-0.00445,"close":67.62}
{"ticker":"LSTR","date":"2015-07-08","pret":-0.00149,"close":67.17}
{"ticker":"LSTR","date":"2015-07-09","pret":0.00564,"close":67.28}
{"ticker":"LSTR","date":"2015-07-10","pret":-0.00104,"close":67.8}
{"ticker":"LSTR","date":"2015-07-13","pret":0.01383,"close":68.98}
{"ticker":"LSTR","date":"2015-07-14","pret":0.00481,"close":68.07}
{"ticker":"LSTR","date":"2015-07-15","pret":-0.00642,"close":67.39}
{"ticker":"LSTR","date":"2015-07-16","pret":-0.01371,"close":67.8}
{"ticker":"LSTR","date":"2015-07-17","pret":0.00798,"close":67.65}
{"ticker":"LSTR","date":"2015-07-20","pret":-0.00103,"close":67.61}
{"ticker":"LSTR","date":"2015-07-21","pret":-0.0068,"close":68.7}
{"ticker":"LSTR","date":"2015-07-22","pret":0.01998,"close":69.2}
{"ticker":"LSTR","date":"2015-07-23","pret":0.00609,"close":68.32}
{"ticker":"LSTR","date":"2015-07-24","pret":0,"close":70.49}
{"ticker":"LSTR","date":"2015-07-27","pret":0.02173,"close":70.06}
{"ticker":"LSTR","date":"2015-07-28","pret":-0.00142,"close":70.97}
{"ticker":"LSTR","date":"2015-07-29","pret":0.00776,"close":73.16}
{"ticker":"LSTR","date":"2015-07-30","pret":0.02581,"close":72.89}
{"ticker":"LSTR","date":"2015-07-31","pret":0.00369,"close":72.03}
{"ticker":"LSTR","date":"2015-08-03","pret":-0.01222,"close":72.32}
{"ticker":"LSTR","date":"2015-08-04","pret":-0.0018,"close":72.34}
{"ticker":"LSTR","date":"2015-08-05","pret":0.0029,"close":71.88}
{"ticker":"LSTR","date":"2015-08-06","pret":-0.00567,"close":71.4}
{"ticker":"LSTR","date":"2015-08-07","pret":-0.01046,"close":69.63}
{"ticker":"LSTR","date":"2015-08-10","pret":-0.02241,"close":69.57}
{"ticker":"LSTR","date":"2015-08-11","pret":-0.00705,"close":68.52}
{"ticker":"LSTR","date":"2015-08-12","pret":-0.0253,"close":68.6}
{"ticker":"LSTR","date":"2015-08-13","pret":0.01602,"close":68.9}
{"ticker":"LSTR","date":"2015-08-14","pret":0.00044,"close":69.03}
{"ticker":"LSTR","date":"2015-08-17","pret":0.00306,"close":68.94}
{"ticker":"LSTR","date":"2015-08-18","pret":0.00058,"close":69.57}
{"ticker":"LSTR","date":"2015-08-19","pret":0.00723,"close":69.14}
{"ticker":"LSTR","date":"2015-08-20","pret":-0.01029,"close":67.68}
{"ticker":"LSTR","date":"2015-08-21","pret":-0.02462,"close":66.79}
{"ticker":"LSTR","date":"2015-08-24","pret":-0.01731,"close":66.26}
{"ticker":"LSTR","date":"2015-08-25","pret":0.03051,"close":65.13}
{"ticker":"LSTR","date":"2015-08-26","pret":-0.02506,"close":66.41}
{"ticker":"LSTR","date":"2015-08-27","pret":0.00662,"close":66.87}
{"ticker":"LSTR","date":"2015-08-28","pret":0.0006,"close":66.06}
{"ticker":"LSTR","date":"2015-08-31","pret":-0.01298,"close":66.2}
{"ticker":"LSTR","date":"2015-09-01","pret":-0.01038,"close":64.88}
{"ticker":"LSTR","date":"2015-09-02","pret":0.0049,"close":65.63}
{"ticker":"LSTR","date":"2015-09-03","pret":0.00655,"close":66.2}
{"ticker":"LSTR","date":"2015-09-04","pret":-0.00792,"close":66.52}
{"ticker":"LSTR","date":"2015-09-08","pret":0.02939,"close":67.63}
{"ticker":"LSTR","date":"2015-09-09","pret":0.0143,"close":67.8}
{"ticker":"LSTR","date":"2015-09-10","pret":-0.0069,"close":67.53}
{"ticker":"LSTR","date":"2015-09-11","pret":-0.0071,"close":67.05}
{"ticker":"LSTR","date":"2015-09-14","pret":-0.00446,"close":66.81}
{"ticker":"LSTR","date":"2015-09-15","pret":-0.00119,"close":68.07}
{"ticker":"LSTR","date":"2015-09-16","pret":0.01864,"close":68.8}
{"ticker":"LSTR","date":"2015-09-17","pret":0.00541,"close":68.9}
{"ticker":"LSTR","date":"2015-09-18","pret":-0.00717,"close":67.67}
{"ticker":"LSTR","date":"2015-09-21","pret":-0.0025,"close":68.65}
{"ticker":"LSTR","date":"2015-09-22","pret":0.00147,"close":66.91}
{"ticker":"LSTR","date":"2015-09-23","pret":-0.0175,"close":67.07}
{"ticker":"LSTR","date":"2015-09-24","pret":-0.00315,"close":65.82}
{"ticker":"LSTR","date":"2015-09-25","pret":-0.00572,"close":67.38}
{"ticker":"LSTR","date":"2015-09-28","pret":0.01453,"close":66.12}
{"ticker":"LSTR","date":"2015-09-29","pret":-0.0174,"close":65.86}
{"ticker":"LSTR","date":"2015-09-30","pret":-0.00121,"close":63.47}
{"ticker":"LSTR","date":"2015-10-01","pret":-0.04098,"close":62.97}
{"ticker":"LSTR","date":"2015-10-02","pret":-0.02219,"close":63.22}
{"ticker":"LSTR","date":"2015-10-05","pret":0.02045,"close":64.62}
{"ticker":"LSTR","date":"2015-10-06","pret":0.02128,"close":64.29}
{"ticker":"LSTR","date":"2015-10-07","pret":-0.00232,"close":64.58}
{"ticker":"LSTR","date":"2015-10-08","pret":-0.00373,"close":64.64}
{"ticker":"LSTR","date":"2015-10-09","pret":0.01161,"close":65.31}
{"ticker":"LSTR","date":"2015-10-12","pret":0.00858,"close":65.01}
{"ticker":"LSTR","date":"2015-10-13","pret":-0.01817,"close":63.74}
{"ticker":"LSTR","date":"2015-10-14","pret":-0.01267,"close":64.12}
{"ticker":"LSTR","date":"2015-10-15","pret":0.01376,"close":64.65}
{"ticker":"LSTR","date":"2015-10-16","pret":0.00186,"close":63.86}
{"ticker":"LSTR","date":"2015-10-19","pret":-0.01279,"close":64.85}
{"ticker":"LSTR","date":"2015-10-20","pret":0.01974,"close":65.3}
{"ticker":"LSTR","date":"2015-10-21","pret":0.01026,"close":64.77}
{"ticker":"LSTR","date":"2015-10-22","pret":-0.00995,"close":65.21}
{"ticker":"LSTR","date":"2015-10-23","pret":-0.01161,"close":62.13}
{"ticker":"LSTR","date":"2015-10-26","pret":-0.03791,"close":63.18}
{"ticker":"LSTR","date":"2015-10-27","pret":0.01604,"close":61.44}
{"ticker":"LSTR","date":"2015-10-28","pret":-0.02074,"close":61.91}
{"ticker":"LSTR","date":"2015-10-29","pret":-0.00065,"close":63.51}
{"ticker":"LSTR","date":"2015-10-30","pret":0.03309,"close":63.04}
{"ticker":"LSTR","date":"2015-11-02","pret":-0.00773,"close":64.38}
{"ticker":"LSTR","date":"2015-11-03","pret":0.02008,"close":64.07}
{"ticker":"LSTR","date":"2015-11-04","pret":-0.00654,"close":63.31}
{"ticker":"LSTR","date":"2015-11-05","pret":-0.00564,"close":63.4}
{"ticker":"LSTR","date":"2015-11-06","pret":-0.0041,"close":64.05}
{"ticker":"LSTR","date":"2015-11-09","pret":0.00692,"close":63.23}
{"ticker":"LSTR","date":"2015-11-10","pret":-0.00834,"close":63.75}
{"ticker":"LSTR","date":"2015-11-11","pret":0.00772,"close":63.28}
{"ticker":"LSTR","date":"2015-11-12","pret":-0.01088,"close":61.45}
{"ticker":"LSTR","date":"2015-11-13","pret":-0.02586,"close":61.08}
{"ticker":"LSTR","date":"2015-11-16","pret":-0.01014,"close":62.05}
{"ticker":"LSTR","date":"2015-11-17","pret":0.01841,"close":61.87}
{"ticker":"LSTR","date":"2015-11-18","pret":0.00676,"close":62.69}
{"ticker":"LSTR","date":"2015-11-19","pret":0.00352,"close":62.55}
{"ticker":"LSTR","date":"2015-11-20","pret":0.00303,"close":62.5}
{"ticker":"LSTR","date":"2015-11-23","pret":-0.00175,"close":62.47}
{"ticker":"LSTR","date":"2015-11-24","pret":-0.0101,"close":62.42}
{"ticker":"LSTR","date":"2015-11-25","pret":0.00898,"close":62.74}
{"ticker":"LSTR","date":"2015-11-26"}
{"ticker":"LSTR","date":"2015-11-27","pret":0.00271,"close":63.31}
{"ticker":"LSTR","date":"2015-11-30","pret":0.01219,"close":62.42}
{"ticker":"LSTR","date":"2015-12-01","pret":-0.01906,"close":62.86}
{"ticker":"LSTR","date":"2015-12-02","pret":0.00496,"close":61.2}
{"ticker":"LSTR","date":"2015-12-03","pret":-0.01999,"close":60.17}
{"ticker":"LSTR","date":"2015-12-04","pret":-0.02256,"close":59.9}
{"ticker":"LSTR","date":"2015-12-07","pret":-0.00585,"close":58.4}
{"ticker":"LSTR","date":"2015-12-08","pret":-0.0301,"close":57.37}
{"ticker":"LSTR","date":"2015-12-09","pret":-0.01654,"close":57.09}
{"ticker":"LSTR","date":"2015-12-10","pret":0.00578,"close":57.63}
{"ticker":"LSTR","date":"2015-12-11","pret":0.0185,"close":57}
{"ticker":"LSTR","date":"2015-12-14","pret":-0.04162,"close":55.08}
{"ticker":"LSTR","date":"2015-12-15","pret":-0.01348,"close":56.02}
{"ticker":"LSTR","date":"2015-12-16","pret":0.04304,"close":57.93}
{"ticker":"LSTR","date":"2015-12-17"}
{"ticker":"LSTR","date":"2015-12-18","pret":-0.02635,"close":55.49}
{"ticker":"LSTR","date":"2015-12-21","pret":-0.0102,"close":56.86}
{"ticker":"LSTR","date":"2015-12-22","pret":0.0224,"close":57.87}
{"ticker":"LSTR","date":"2015-12-23","pret":0.02312,"close":58.17}
{"ticker":"LSTR","date":"2015-12-24","pret":-0.00103,"close":58.12}
{"ticker":"LSTR","date":"2015-12-28","pret":-0.00431,"close":58.59}
{"ticker":"LSTR","date":"2015-12-29","pret":0.01594,"close":59.13}
{"ticker":"LSTR","date":"2015-12-30","pret":0.00306,"close":58.81}
{"ticker":"LSTR","date":"2015-12-31","pret":-0.00289,"close":58.65}
{"ticker":"LSTR","date":"2016-01-04","pret":-0.01266,"close":58.59}
{"ticker":"LSTR","date":"2016-01-05","pret":0.01385,"close":58.3}
{"ticker":"LTC","date":"2015-01-02","pret":-0.02308,"close":43.55}
{"ticker":"LTC","date":"2015-01-05","pret":0.00208,"close":44.56}
{"ticker":"LTC","date":"2015-01-06","pret":0.03045,"close":45}
{"ticker":"LTC","date":"2015-01-07","pret":0.00825,"close":45.56}
{"ticker":"LTC","date":"2015-01-08","pret":0.01126,"close":45.48}
{"ticker":"LTC","date":"2015-01-09","pret":-0.00352,"close":45.28}
{"ticker":"LTC","date":"2015-01-12","pret":-0.00265,"close":46.2}
{"ticker":"LTC","date":"2015-01-13","pret":0.02141,"close":46.32}
{"ticker":"LTC","date":"2015-01-14","pret":-0.0026,"close":46.84}
{"ticker":"LTC","date":"2015-01-15","pret":0.01548,"close":46.94}
{"ticker":"LTC","date":"2015-01-16","pret":0.00213,"close":47.91}
{"ticker":"LTC","date":"2015-01-20","pret":0.01668,"close":48.03}
{"ticker":"LTC","date":"2015-01-21","pret":0.00897,"close":47.83}
{"ticker":"LTC","date":"2015-01-22","pret":-0.00374,"close":48.31}
{"ticker":"LTC","date":"2015-01-23","pret":0.00954,"close":47.72}
{"ticker":"LTC","date":"2015-01-26","pret":-0.01581,"close":48.09}
{"ticker":"LTC","date":"2015-01-27","pret":0.00814,"close":48.1}
{"ticker":"LTC","date":"2015-01-28","pret":0.00332,"close":47.86}
{"ticker":"LTC","date":"2015-01-29","pret":-0.00645,"close":47.92}
{"ticker":"LTC","date":"2015-01-30","pret":-0.00355,"close":46.92}
{"ticker":"LTC","date":"2015-02-02","pret":-0.02094,"close":46.52}
{"ticker":"LTC","date":"2015-02-03","pret":-0.00772,"close":46.63}
{"ticker":"LTC","date":"2015-02-04","pret":-0.00065,"close":46.1}
{"ticker":"LTC","date":"2015-02-05","pret":-0.00627,"close":46.52}
{"ticker":"LTC","date":"2015-02-06","pret":0.00735,"close":44.81}
{"ticker":"LTC","date":"2015-02-09","pret":-0.03707,"close":44.46}
{"ticker":"LTC","date":"2015-02-10","pret":-0.0047,"close":44.45}
{"ticker":"LTC","date":"2015-02-11","pret":-0.00202,"close":44.57}
{"ticker":"LTC","date":"2015-02-12","pret":0.00717,"close":44.74}
{"ticker":"LTC","date":"2015-02-13","pret":0.00201,"close":44.74}
{"ticker":"LTC","date":"2015-02-17","pret":-0.00246,"close":44.55}
{"ticker":"LTC","date":"2015-02-18","pret":-0.00246,"close":45.34}
{"ticker":"LTC","date":"2015-02-19","pret":0.01578,"close":44.37}
{"ticker":"LTC","date":"2015-02-20","pret":-0.0205,"close":44.64}
{"ticker":"LTC","date":"2015-02-23","pret":0.00651,"close":45.09}
{"ticker":"LTC","date":"2015-02-24","pret":0.00201,"close":44.12}
{"ticker":"LTC","date":"2015-02-25","pret":-0.0128,"close":44.48}
{"ticker":"LTC","date":"2015-02-26","pret":0.0081,"close":43.85}
{"ticker":"LTC","date":"2015-02-27","pret":-0.00224,"close":44.63}
{"ticker":"LTC","date":"2015-03-02","pret":0.00694,"close":44.88}
{"ticker":"LTC","date":"2015-03-03","pret":-0.00807,"close":44.17}
{"ticker":"LTC","date":"2015-03-04","pret":-0.00904,"close":43.62}
{"ticker":"LTC","date":"2015-03-05","pret":-0.00569,"close":43.6}
{"ticker":"LTC","date":"2015-03-06","pret":-0.01287,"close":41.65}
{"ticker":"LTC","date":"2015-03-09","pret":-0.03339,"close":42.05}
{"ticker":"LTC","date":"2015-03-10","pret":0,"close":42.31}
{"ticker":"LTC","date":"2015-03-11","pret":0.0107,"close":42.32}
{"ticker":"LTC","date":"2015-03-12","pret":0.00825,"close":43.43}
{"ticker":"LTC","date":"2015-03-13","pret":0.0209,"close":43.08}
{"ticker":"LTC","date":"2015-03-16","pret":-0.00576,"close":43.28}
{"ticker":"LTC","date":"2015-03-17","pret":0.00046,"close":43.64}
{"ticker":"LTC","date":"2015-03-18","pret":0.0092,"close":44.67}
{"ticker":"LTC","date":"2015-03-19","pret":0.01115,"close":44.58}
{"ticker":"LTC","date":"2015-03-20","pret":0.01572,"close":45.46}
{"ticker":"LTC","date":"2015-03-23","pret":0.01306,"close":45.7}
{"ticker":"LTC","date":"2015-03-24","pret":0.00505,"close":45.46}
{"ticker":"LTC","date":"2015-03-25","pret":-0.00285,"close":44.73}
{"ticker":"LTC","date":"2015-03-26","pret":-0.01838,"close":44.75}
{"ticker":"LTC","date":"2015-03-27","pret":0.00223,"close":45.14}
{"ticker":"LTC","date":"2015-03-30","pret":0.00866,"close":46.09}
{"ticker":"LTC","date":"2015-03-31","pret":0.01862,"close":46}
{"ticker":"LTC","date":"2015-04-01","pret":-0.00022,"close":46.05}
{"ticker":"LTC","date":"2015-04-02","pret":-0.00174,"close":46.09}
{"ticker":"LTC","date":"2015-04-06","pret":0.00347,"close":46.74}
{"ticker":"LTC","date":"2015-04-07","pret":0.00906,"close":45.85}
{"ticker":"LTC","date":"2015-04-08","pret":-0.01624,"close":45.66}
{"ticker":"LTC","date":"2015-04-09","pret":-0.0024,"close":44.88}
{"ticker":"LTC","date":"2015-04-10","pret":-0.01321,"close":45.21}
{"ticker":"LTC","date":"2015-04-13","pret":0.00244,"close":45.11}
{"ticker":"LTC","date":"2015-04-14","pret":0.00155,"close":45.24}
{"ticker":"LTC","date":"2015-04-15","pret":0.00331,"close":45.15}
{"ticker":"LTC","date":"2015-04-16","pret":-0.01129,"close":45.09}
{"ticker":"LTC","date":"2015-04-17","pret":-0.00111,"close":44.63}
{"ticker":"LTC","date":"2015-04-20","pret":-0.00045,"close":44.49}
{"ticker":"LTC","date":"2015-04-21","pret":-0.00806,"close":44.11}
{"ticker":"LTC","date":"2015-04-22","pret":-0.00609,"close":44.3}
{"ticker":"LTC","date":"2015-04-23","pret":0.00339,"close":44.15}
{"ticker":"LTC","date":"2015-04-24","pret":-0.00158,"close":44.51}
{"ticker":"LTC","date":"2015-04-27","pret":0.00495,"close":44.55}
{"ticker":"LTC","date":"2015-04-28","pret":0.00045,"close":44.61}
{"ticker":"LTC","date":"2015-04-29","pret":-0.00563,"close":44.24}
{"ticker":"LTC","date":"2015-04-30","pret":-0.00611,"close":43.46}
{"ticker":"LTC","date":"2015-05-01","pret":-0.00729,"close":43.42}
{"ticker":"LTC","date":"2015-05-04","pret":-0.00252,"close":42.98}
{"ticker":"LTC","date":"2015-05-05","pret":-0.01782,"close":41.88}
{"ticker":"LTC","date":"2015-05-06","pret":-0.01957,"close":41.75}
{"ticker":"LTC","date":"2015-05-07","pret":-0.00501,"close":41.99}
{"ticker":"LTC","date":"2015-05-08","pret":0.0159,"close":42.48}
{"ticker":"LTC","date":"2015-05-11","pret":-0.00189,"close":42.09}
{"ticker":"LTC","date":"2015-05-12","pret":-0.00782,"close":42.16}
{"ticker":"LTC","date":"2015-05-13","pret":0.009,"close":42.06}
{"ticker":"LTC","date":"2015-05-14","pret":-0.00781,"close":42.73}
{"ticker":"LTC","date":"2015-05-15","pret":0.01626,"close":42.74}
{"ticker":"LTC","date":"2015-05-18","pret":-0.00398,"close":42.5}
{"ticker":"LTC","date":"2015-05-19","pret":-0.0073,"close":42.38}
{"ticker":"LTC","date":"2015-05-20","pret":0.00118,"close":42.27}
{"ticker":"LTC","date":"2015-05-21","pret":-0.00165,"close":41.86}
{"ticker":"LTC","date":"2015-05-22","pret":-0.01357,"close":41.79}
{"ticker":"LTC","date":"2015-05-26","pret":0.00096,"close":41.59}
{"ticker":"LTC","date":"2015-05-27","pret":-0.00144,"close":42.09}
{"ticker":"LTC","date":"2015-05-28","pret":0.0086,"close":42.29}
{"ticker":"LTC","date":"2015-05-29","pret":0.00734,"close":42.09}
{"ticker":"LTC","date":"2015-06-01","pret":-0.00497,"close":42.38}
{"ticker":"LTC","date":"2015-06-02","pret":-0.00024,"close":42.3}
{"ticker":"LTC","date":"2015-06-03","pret":0.00166,"close":41.98}
{"ticker":"LTC","date":"2015-06-04","pret":-0.00618,"close":41.94}
{"ticker":"LTC","date":"2015-06-05","pret":-0.00838,"close":41.2}
{"ticker":"LTC","date":"2015-06-08","pret":-0.01063,"close":41.09}
{"ticker":"LTC","date":"2015-06-09","pret":-0.00292,"close":40.8}
{"ticker":"LTC","date":"2015-06-10","pret":-0.00122,"close":41.44}
{"ticker":"LTC","date":"2015-06-11","pret":0.01405,"close":41.65}
{"ticker":"LTC","date":"2015-06-12","pret":0.00024,"close":41.66}
{"ticker":"LTC","date":"2015-06-15","pret":0,"close":41.55}
{"ticker":"LTC","date":"2015-06-16","pret":-0.00072,"close":42.19}
{"ticker":"LTC","date":"2015-06-17","pret":0.02048,"close":42.56}
{"ticker":"LTC","date":"2015-06-18","pret":0.00541,"close":42.81}
{"ticker":"LTC","date":"2015-06-19","pret":0.00608,"close":42.79}
{"ticker":"LTC","date":"2015-06-22","pret":-0.00047,"close":42.64}
{"ticker":"LTC","date":"2015-06-23","pret":-0.00655,"close":42.32}
{"ticker":"LTC","date":"2015-06-24","pret":-0.00754,"close":42.08}
{"ticker":"LTC","date":"2015-06-25","pret":-0.0045,"close":41.15}
{"ticker":"LTC","date":"2015-06-26","pret":-0.02428,"close":41.44}
{"ticker":"LTC","date":"2015-06-29","pret":0.00558,"close":41.47}
{"ticker":"LTC","date":"2015-06-30","pret":0.00844,"close":41.6}
{"ticker":"LTC","date":"2015-07-01","pret":0.0067,"close":41.87}
{"ticker":"LTC","date":"2015-07-02","pret":0.00476,"close":42.19}
{"ticker":"LTC","date":"2015-07-06","pret":-0.00476,"close":42.57}
{"ticker":"LTC","date":"2015-07-07","pret":0.01819,"close":43.25}
{"ticker":"LTC","date":"2015-07-08","pret":0.02131,"close":43.7}
{"ticker":"LTC","date":"2015-07-09","pret":0.00548,"close":43.61}
{"ticker":"LTC","date":"2015-07-10","pret":-0.00274,"close":44.18}
{"ticker":"LTC","date":"2015-07-13","pret":0.01159,"close":44.11}
{"ticker":"LTC","date":"2015-07-14","pret":-0.00407,"close":43.85}
{"ticker":"LTC","date":"2015-07-15","pret":-0.00706,"close":43.55}
{"ticker":"LTC","date":"2015-07-16","pret":0.00137,"close":43.83}
{"ticker":"LTC","date":"2015-07-17","pret":-0.00183,"close":43.73}
{"ticker":"LTC","date":"2015-07-20","pret":-0.00069,"close":43.58}
{"ticker":"LTC","date":"2015-07-21","pret":-0.00573,"close":43.22}
{"ticker":"LTC","date":"2015-07-22","pret":-0.00484,"close":43.39}
{"ticker":"LTC","date":"2015-07-23","pret":0.00599,"close":42.83}
{"ticker":"LTC","date":"2015-07-24","pret":-0.01808,"close":43.16}
{"ticker":"LTC","date":"2015-07-27","pret":0.00815,"close":43.09}
{"ticker":"LTC","date":"2015-07-28","pret":-0.00232,"close":43.01}
{"ticker":"LTC","date":"2015-07-29","pret":-0.00256,"close":43.38}
{"ticker":"LTC","date":"2015-07-30","pret":0.01021,"close":43.3}
{"ticker":"LTC","date":"2015-07-31","pret":0.00575,"close":43.87}
{"ticker":"LTC","date":"2015-08-03","pret":0.00686,"close":44.18}
{"ticker":"LTC","date":"2015-08-04","pret":0.00817,"close":44.08}
{"ticker":"LTC","date":"2015-08-05","pret":-0.00362,"close":43.82}
{"ticker":"LTC","date":"2015-08-06","pret":-0.00637,"close":43.49}
{"ticker":"LTC","date":"2015-08-07","pret":-0.0131,"close":43.28}
{"ticker":"LTC","date":"2015-08-10","pret":0.00208,"close":42.82}
{"ticker":"LTC","date":"2015-08-11","pret":-0.01488,"close":42.9}
{"ticker":"LTC","date":"2015-08-12","pret":0.00281,"close":42.83}
{"ticker":"LTC","date":"2015-08-13","pret":-0.00234,"close":42.74}
{"ticker":"LTC","date":"2015-08-14","pret":-0.00234,"close":43.1}
{"ticker":"LTC","date":"2015-08-17","pret":0.01074,"close":43.95}
{"ticker":"LTC","date":"2015-08-18","pret":0.01521,"close":44.13}
{"ticker":"LTC","date":"2015-08-19","pret":-0.00046,"close":43.95}
{"ticker":"LTC","date":"2015-08-20","pret":0.00229,"close":44.19}
{"ticker":"LTC","date":"2015-08-21","pret":-0.00366,"close":44.01}
{"ticker":"LTC","date":"2015-08-24","pret":-0.01757,"close":41.65}
{"ticker":"LTC","date":"2015-08-25","pret":-0.0148,"close":40.99}
{"ticker":"LTC","date":"2015-08-26","pret":-0.01526,"close":41.22}
{"ticker":"LTC","date":"2015-08-27","pret":-0.00265,"close":41.68}
{"ticker":"LTC","date":"2015-08-28","pret":0.00361,"close":41.45}
{"ticker":"LTC","date":"2015-08-31","pret":-0.0065,"close":40.79}
{"ticker":"LTC","date":"2015-09-01","pret":-0.02496,"close":39.78}
{"ticker":"LTC","date":"2015-09-02","pret":-0.00746,"close":39.95}
{"ticker":"LTC","date":"2015-09-03","pret":-0.00075,"close":39.99}
{"ticker":"LTC","date":"2015-09-04","pret":-0.00878,"close":39.2}
{"ticker":"LTC","date":"2015-09-08","pret":0.00076,"close":39.54}
{"ticker":"LTC","date":"2015-09-09","pret":0.00201,"close":39.05}
{"ticker":"LTC","date":"2015-09-10","pret":-0.01903,"close":38.89}
{"ticker":"LTC","date":"2015-09-11","pret":-0.00617,"close":39.34}
{"ticker":"LTC","date":"2015-09-14","pret":0.0156,"close":40.03}
{"ticker":"LTC","date":"2015-09-15","pret":0.02258,"close":40.57}
{"ticker":"LTC","date":"2015-09-16","pret":0.00668,"close":40.35}
{"ticker":"LTC","date":"2015-09-17","pret":-0.00469,"close":41.51}
{"ticker":"LTC","date":"2015-09-18","pret":0.01352,"close":41.71}
{"ticker":"LTC","date":"2015-09-21","pret":0.03716,"close":42.52}
{"ticker":"LTC","date":"2015-09-22","pret":-0.00424,"close":42.3}
{"ticker":"LTC","date":"2015-09-23","pret":0.00448,"close":42.6}
{"ticker":"LTC","date":"2015-09-24","pret":0.00024,"close":42.31}
{"ticker":"LTC","date":"2015-09-25","pret":-0.00236,"close":42.91}
{"ticker":"LTC","date":"2015-09-28","pret":0.00799,"close":42.33}
{"ticker":"LTC","date":"2015-09-29","pret":-0.00869,"close":42.62}
{"ticker":"LTC","date":"2015-09-30","pret":0.01126,"close":42.67}
{"ticker":"LTC","date":"2015-10-01","pret":-0.0021,"close":42.57}
{"ticker":"LTC","date":"2015-10-02","pret":-0.00751,"close":42.95}
{"ticker":"LTC","date":"2015-10-05","pret":0.01612,"close":43.71}
{"ticker":"LTC","date":"2015-10-06","pret":0.01358,"close":43.43}
{"ticker":"LTC","date":"2015-10-07","pret":-0.00412,"close":44.24}
{"ticker":"LTC","date":"2015-10-08","pret":0.01414,"close":44.27}
{"ticker":"LTC","date":"2015-10-09","pret":0.00249,"close":43.95}
{"ticker":"LTC","date":"2015-10-12","pret":-0.00907,"close":44.33}
{"ticker":"LTC","date":"2015-10-13","pret":0.00998,"close":43.89}
{"ticker":"LTC","date":"2015-10-14","pret":-0.00998,"close":43.1}
{"ticker":"LTC","date":"2015-10-15","pret":-0.01492,"close":43.37}
{"ticker":"LTC","date":"2015-10-16","pret":0.00646,"close":43.75}
{"ticker":"LTC","date":"2015-10-19","pret":0.00459,"close":44.4}
{"ticker":"LTC","date":"2015-10-20","pret":0.01341,"close":44.07}
{"ticker":"LTC","date":"2015-10-21","pret":-0.00362,"close":44.22}
{"ticker":"LTC","date":"2015-10-22","pret":0.007,"close":44.63}
{"ticker":"LTC","date":"2015-10-23","pret":0.00628,"close":44.21}
{"ticker":"LTC","date":"2015-10-26","pret":-0.01056,"close":43.87}
{"ticker":"LTC","date":"2015-10-27","pret":-0.01045,"close":43.43}
{"ticker":"LTC","date":"2015-10-28","pret":-0.00756,"close":43.8}
{"ticker":"LTC","date":"2015-10-29","pret":0.00528,"close":43.38}
{"ticker":"LTC","date":"2015-10-30","pret":-0.00551,"close":42.85}
{"ticker":"LTC","date":"2015-11-02","pret":-0.01647,"close":43.24}
{"ticker":"LTC","date":"2015-11-03","pret":0.01255,"close":43.3}
{"ticker":"LTC","date":"2015-11-04","pret":0.00576,"close":43.17}
{"ticker":"LTC","date":"2015-11-05","pret":-0.00923,"close":43.21}
{"ticker":"LTC","date":"2015-11-06","pret":-0.00698,"close":42.13}
{"ticker":"LTC","date":"2015-11-09","pret":-0.02171,"close":40.88}
{"ticker":"LTC","date":"2015-11-10","pret":-0.02463,"close":41.44}
{"ticker":"LTC","date":"2015-11-11","pret":0.01577,"close":41.35}
{"ticker":"LTC","date":"2015-11-12","pret":-0.00749,"close":40.99}
{"ticker":"LTC","date":"2015-11-13","pret":-0.00803,"close":40.48}
{"ticker":"LTC","date":"2015-11-16","pret":-0.01057,"close":40.57}
{"ticker":"LTC","date":"2015-11-17","pret":0.00123,"close":40.4}
{"ticker":"LTC","date":"2015-11-18","pret":-0.00445,"close":40.73}
{"ticker":"LTC","date":"2015-11-19","pret":0.00937,"close":41.4}
{"ticker":"LTC","date":"2015-11-20","pret":0.02138,"close":42}
{"ticker":"LTC","date":"2015-11-23","pret":0.00957,"close":42.21}
{"ticker":"LTC","date":"2015-11-24","pret":0.00048,"close":42.31}
{"ticker":"LTC","date":"2015-11-25","pret":0.00546,"close":42.3}
{"ticker":"LTC","date":"2015-11-26"}
{"ticker":"LTC","date":"2015-11-27","pret":0,"close":42.74}
{"ticker":"LTC","date":"2015-11-30","pret":0.01129,"close":42.63}
{"ticker":"LTC","date":"2015-12-01","pret":-0.00094,"close":42.8}
{"ticker":"LTC","date":"2015-12-02","pret":0.0014,"close":41.89}
{"ticker":"LTC","date":"2015-12-03","pret":-0.02366,"close":41.53}
{"ticker":"LTC","date":"2015-12-04","pret":-0.00625,"close":42.25}
{"ticker":"LTC","date":"2015-12-07","pret":0.01625,"close":42.37}
{"ticker":"LTC","date":"2015-12-08","pret":0.00308,"close":42.11}
{"ticker":"LTC","date":"2015-12-09","pret":-0.00426,"close":42.07}
{"ticker":"LTC","date":"2015-12-10","pret":-0.00119,"close":41.98}
{"ticker":"LTC","date":"2015-12-11","pret":-0.01219,"close":41.82}
{"ticker":"LTC","date":"2015-12-14","pret":0.00072,"close":41.57}
{"ticker":"LTC","date":"2015-12-15","pret":0.00288,"close":41.7}
{"ticker":"LTC","date":"2015-12-16","pret":0.00383,"close":42.43}
{"ticker":"LTC","date":"2015-12-17"}
{"ticker":"LTC","date":"2015-12-18","pret":0.00927,"close":41.63}
{"ticker":"LTC","date":"2015-12-21","pret":-0.01478,"close":41.68}
{"ticker":"LTC","date":"2015-12-22","pret":0.00288,"close":41.83}
{"ticker":"LTC","date":"2015-12-23","pret":0.00263,"close":42}
{"ticker":"LTC","date":"2015-12-24","pret":0.00262,"close":42.03}
{"ticker":"LTC","date":"2015-12-28","pret":0.00024,"close":42.7}
{"ticker":"LTC","date":"2015-12-29","pret":0.01887,"close":43.75}
{"ticker":"LTC","date":"2015-12-30","pret":0.0215,"close":43.62}
{"ticker":"LTC","date":"2015-12-31","pret":-0.00092,"close":43.14}
{"ticker":"LTC","date":"2016-01-04","pret":-0.01615,"close":42.99}
{"ticker":"LTC","date":"2016-01-05","pret":0.00232,"close":44.58}
{"ticker":"LTRPA","date":"2015-01-02","pret":-0.00772,"close":26.95}
{"ticker":"LTRPA","date":"2015-01-05","pret":-0.01262,"close":26.2}
{"ticker":"LTRPA","date":"2015-01-06","pret":-0.01924,"close":25.09}
{"ticker":"LTRPA","date":"2015-01-07","pret":-0.0337,"close":25.25}
{"ticker":"LTRPA","date":"2015-01-08","pret":-0.00197,"close":26.24}
{"ticker":"LTRPA","date":"2015-01-09","pret":0.03262,"close":26.95}
{"ticker":"LTRPA","date":"2015-01-12","pret":0.02863,"close":25.78}
{"ticker":"LTRPA","date":"2015-01-13","pret":-0.03016,"close":25.84}
{"ticker":"LTRPA","date":"2015-01-14","pret":-0.02598,"close":25.11}
{"ticker":"LTRPA","date":"2015-01-15","pret":-0.01185,"close":23.74}
{"ticker":"LTRPA","date":"2015-01-16","pret":-0.06358,"close":24.33}
{"ticker":"LTRPA","date":"2015-01-20","pret":0.03414,"close":24.59}
{"ticker":"LTRPA","date":"2015-01-21","pret":0.00204,"close":24.64}
{"ticker":"LTRPA","date":"2015-01-22","pret":0.0142,"close":25.35}
{"ticker":"LTRPA","date":"2015-01-23","pret":0.01717,"close":24.79}
{"ticker":"LTRPA","date":"2015-01-26","pret":-0.01838,"close":24.55}
{"ticker":"LTRPA","date":"2015-01-27","pret":-0.02988,"close":24.49}
{"ticker":"LTRPA","date":"2015-01-28","pret":0.023,"close":24.05}
{"ticker":"LTRPA","date":"2015-01-29","pret":-0.02217,"close":24.18}
{"ticker":"LTRPA","date":"2015-01-30","pret":-0.00291,"close":23.94}
{"ticker":"LTRPA","date":"2015-02-02","pret":-0.00459,"close":24.25}
{"ticker":"LTRPA","date":"2015-02-03","pret":0.02845,"close":25.63}
{"ticker":"LTRPA","date":"2015-02-04","pret":0.0375,"close":26}
{"ticker":"LTRPA","date":"2015-02-05","pret":0.02322,"close":25.61}
{"ticker":"LTRPA","date":"2015-02-06","pret":-0.02244,"close":24.61}
{"ticker":"LTRPA","date":"2015-02-09","pret":-0.04522,"close":24.89}
{"ticker":"LTRPA","date":"2015-02-10","pret":0.02785,"close":25.26}
{"ticker":"LTRPA","date":"2015-02-11","pret":0.00754,"close":24.22}
{"ticker":"LTRPA","date":"2015-02-12","pret":0.10136,"close":30.35}
{"ticker":"LTRPA","date":"2015-02-13","pret":0.07925,"close":31.12}
{"ticker":"LTRPA","date":"2015-02-17","pret":0.02604,"close":30.81}
{"ticker":"LTRPA","date":"2015-02-18","pret":-0.02012,"close":31.44}
{"ticker":"LTRPA","date":"2015-02-19","pret":0.03321,"close":32.8}
{"ticker":"LTRPA","date":"2015-02-20","pret":0.04344,"close":32.95}
{"ticker":"LTRPA","date":"2015-02-23","pret":-0.00061,"close":32.85}
{"ticker":"LTRPA","date":"2015-02-24","pret":-0.00946,"close":32.54}
{"ticker":"LTRPA","date":"2015-02-25","pret":-0.00123,"close":32.68}
{"ticker":"LTRPA","date":"2015-02-26","pret":0.00337,"close":32.73}
{"ticker":"LTRPA","date":"2015-02-27","pret":0.00702,"close":33.03}
{"ticker":"LTRPA","date":"2015-03-02","pret":0.00848,"close":33.96}
{"ticker":"LTRPA","date":"2015-03-03","pret":0.0191,"close":33.97}
{"ticker":"LTRPA","date":"2015-03-04","pret":0.0003,"close":33.54}
{"ticker":"LTRPA","date":"2015-03-05","pret":-0.00296,"close":33.14}
{"ticker":"LTRPA","date":"2015-03-06","pret":-0.02249,"close":32.28}
{"ticker":"LTRPA","date":"2015-03-09","pret":-0.02207,"close":32.15}
{"ticker":"LTRPA","date":"2015-03-10","pret":-0.01562,"close":31.46}
{"ticker":"LTRPA","date":"2015-03-11","pret":-0.00758,"close":31.52}
{"ticker":"LTRPA","date":"2015-03-12","pret":0.00063,"close":31.79}
{"ticker":"LTRPA","date":"2015-03-13","pret":0.00506,"close":31.13}
{"ticker":"LTRPA","date":"2015-03-16","pret":-0.01526,"close":31.19}
{"ticker":"LTRPA","date":"2015-03-17","pret":-0.00385,"close":31.23}
{"ticker":"LTRPA","date":"2015-03-18","pret":0.00513,"close":31.62}
{"ticker":"LTRPA","date":"2015-03-19","pret":0.0105,"close":31.59}
{"ticker":"LTRPA","date":"2015-03-20","pret":0.0107,"close":32.99}
{"ticker":"LTRPA","date":"2015-03-23","pret":0.0278,"close":32.6}
{"ticker":"LTRPA","date":"2015-03-24","pret":-0.00764,"close":31.95}
{"ticker":"LTRPA","date":"2015-03-25","pret":-0.01453,"close":31.85}
{"ticker":"LTRPA","date":"2015-03-26","pret":-0.01348,"close":31.5}
{"ticker":"LTRPA","date":"2015-03-27","pret":-0.0019,"close":31.81}
{"ticker":"LTRPA","date":"2015-03-30","pret":0.01195,"close":31.89}
{"ticker":"LTRPA","date":"2015-03-31","pret":-0.00847,"close":31.79}
{"ticker":"LTRPA","date":"2015-04-01","pret":0.00472,"close":31.58}
{"ticker":"LTRPA","date":"2015-04-02","pret":-0.0044,"close":31.68}
{"ticker":"LTRPA","date":"2015-04-06","pret":-0.01204,"close":31.9}
{"ticker":"LTRPA","date":"2015-04-07","pret":0.01801,"close":31.44}
{"ticker":"LTRPA","date":"2015-04-08","pret":-0.01007,"close":31.57}
{"ticker":"LTRPA","date":"2015-04-09","pret":0.00347,"close":31.87}
{"ticker":"LTRPA","date":"2015-04-10","pret":0.00754,"close":31.58}
{"ticker":"LTRPA","date":"2015-04-13","pret":-0.00596,"close":31.89}
{"ticker":"LTRPA","date":"2015-04-14","pret":0.00157,"close":31.89}
{"ticker":"LTRPA","date":"2015-04-15","pret":0.00595,"close":31.87}
{"ticker":"LTRPA","date":"2015-04-16","pret":-0.00816,"close":31.57}
{"ticker":"LTRPA","date":"2015-04-17","pret":-0.01108,"close":30.46}
{"ticker":"LTRPA","date":"2015-04-20","pret":-0.02418,"close":30.53}
{"ticker":"LTRPA","date":"2015-04-21","pret":0.00163,"close":30.69}
{"ticker":"LTRPA","date":"2015-04-22","pret":0.00455,"close":31.03}
{"ticker":"LTRPA","date":"2015-04-23","pret":0.00646,"close":31.23}
{"ticker":"LTRPA","date":"2015-04-24","pret":0.01121,"close":30.73}
{"ticker":"LTRPA","date":"2015-04-27","pret":-0.0206,"close":30.51}
{"ticker":"LTRPA","date":"2015-04-28","pret":-0.01145,"close":30.43}
{"ticker":"LTRPA","date":"2015-04-29","pret":-0.00462,"close":30.25}
{"ticker":"LTRPA","date":"2015-04-30","pret":-0.00497,"close":29.71}
{"ticker":"LTRPA","date":"2015-05-01","pret":-0.00466,"close":30.07}
{"ticker":"LTRPA","date":"2015-05-04","pret":0.00665,"close":29.8}
{"ticker":"LTRPA","date":"2015-05-05","pret":-0.01772,"close":28.92}
{"ticker":"LTRPA","date":"2015-05-06","pret":-0.01633,"close":28.58}
{"ticker":"LTRPA","date":"2015-05-07","pret":-0.00447,"close":29.39}
{"ticker":"LTRPA","date":"2015-05-08","pret":0.01674,"close":30.55}
{"ticker":"LTRPA","date":"2015-05-11","pret":0.02674,"close":30.47}
{"ticker":"LTRPA","date":"2015-05-12","pret":-0.00231,"close":30.2}
{"ticker":"LTRPA","date":"2015-05-13","pret":0.00099,"close":30.16}
{"ticker":"LTRPA","date":"2015-05-14","pret":0.00396,"close":30.43}
{"ticker":"LTRPA","date":"2015-05-15","pret":0.00099,"close":30.39}
{"ticker":"LTRPA","date":"2015-05-18","pret":-0.00296,"close":30.46}
{"ticker":"LTRPA","date":"2015-05-19","pret":0.01342,"close":30.26}
{"ticker":"LTRPA","date":"2015-05-20","pret":-0.01276,"close":30}
{"ticker":"LTRPA","date":"2015-05-21","pret":-0.01661,"close":29.84}
{"ticker":"LTRPA","date":"2015-05-22","pret":0.00234,"close":30.41}
{"ticker":"LTRPA","date":"2015-05-26","pret":0.01262,"close":29.35}
{"ticker":"LTRPA","date":"2015-05-27","pret":-0.02709,"close":29.24}
{"ticker":"LTRPA","date":"2015-05-28","pret":-0.0092,"close":28.49}
{"ticker":"LTRPA","date":"2015-05-29","pret":-0.02916,"close":27.98}
{"ticker":"LTRPA","date":"2015-06-01","pret":-0.00813,"close":28.32}
{"ticker":"LTRPA","date":"2015-06-02","pret":-0.00071,"close":28.07}
{"ticker":"LTRPA","date":"2015-06-03","pret":0.00248,"close":27.79}
{"ticker":"LTRPA","date":"2015-06-04","pret":-0.02114,"close":27.67}
{"ticker":"LTRPA","date":"2015-06-05","pret":0,"close":28.19}
{"ticker":"LTRPA","date":"2015-06-08","pret":0.01616,"close":27.67}
{"ticker":"LTRPA","date":"2015-06-09","pret":-0.01689,"close":27.52}
{"ticker":"LTRPA","date":"2015-06-10","pret":0.00722,"close":28.14}
{"ticker":"LTRPA","date":"2015-06-11","pret":0.0118,"close":28}
{"ticker":"LTRPA","date":"2015-06-12","pret":-0.01,"close":27.8}
{"ticker":"LTRPA","date":"2015-06-15","pret":-0.00902,"close":27.88}
{"ticker":"LTRPA","date":"2015-06-16","pret":0.00758,"close":28.03}
{"ticker":"LTRPA","date":"2015-06-17","pret":0.00895,"close":31.89}
{"ticker":"LTRPA","date":"2015-06-18","pret":0.11469,"close":32.92}
{"ticker":"LTRPA","date":"2015-06-19","pret":0.04959,"close":32.87}
{"ticker":"LTRPA","date":"2015-06-22","pret":-0.0006,"close":33.02}
{"ticker":"LTRPA","date":"2015-06-23","pret":-0.00151,"close":33.11}
{"ticker":"LTRPA","date":"2015-06-24","pret":0,"close":32.79}
{"ticker":"LTRPA","date":"2015-06-25","pret":-0.00456,"close":32.89}
{"ticker":"LTRPA","date":"2015-06-26","pret":0.00274,"close":33.43}
{"ticker":"LTRPA","date":"2015-06-29","pret":0.00786,"close":31.92}
{"ticker":"LTRPA","date":"2015-06-30","pret":-0.02872,"close":32.22}
{"ticker":"LTRPA","date":"2015-07-01","pret":0.00618,"close":32.12}
{"ticker":"LTRPA","date":"2015-07-02","pret":-0.00897,"close":32.05}
{"ticker":"LTRPA","date":"2015-07-06","pret":-0.01125,"close":31.88}
{"ticker":"LTRPA","date":"2015-07-07","pret":-0.00031,"close":32}
{"ticker":"LTRPA","date":"2015-07-08","pret":-0.00283,"close":31.69}
{"ticker":"LTRPA","date":"2015-07-09","pret":0.0144,"close":32.18}
{"ticker":"LTRPA","date":"2015-07-10","pret":0.01082,"close":33.01}
{"ticker":"LTRPA","date":"2015-07-13","pret":0.01768,"close":33.48}
{"ticker":"LTRPA","date":"2015-07-14","pret":0.01171,"close":33.47}
{"ticker":"LTRPA","date":"2015-07-15","pret":-0.00269,"close":33.56}
{"ticker":"LTRPA","date":"2015-07-16","pret":0.0119,"close":34.01}
{"ticker":"LTRPA","date":"2015-07-17","pret":0.00972,"close":34.34}
{"ticker":"LTRPA","date":"2015-07-20","pret":0.0038,"close":34.7}
{"ticker":"LTRPA","date":"2015-07-21","pret":0.01506,"close":34.65}
{"ticker":"LTRPA","date":"2015-07-22","pret":-0.00982,"close":34.55}
{"ticker":"LTRPA","date":"2015-07-23","pret":0.00348,"close":34.3}
{"ticker":"LTRPA","date":"2015-07-24","pret":-0.06608,"close":29.73}
{"ticker":"LTRPA","date":"2015-07-27","pret":-0.09324,"close":29.51}
{"ticker":"LTRPA","date":"2015-07-28","pret":0.00508,"close":29.29}
{"ticker":"LTRPA","date":"2015-07-29","pret":-0.01257,"close":29.52}
{"ticker":"LTRPA","date":"2015-07-30","pret":0.00478,"close":28.88}
{"ticker":"LTRPA","date":"2015-07-31","pret":-0.01198,"close":29.29}
{"ticker":"LTRPA","date":"2015-08-03","pret":0.0072,"close":29.09}
{"ticker":"LTRPA","date":"2015-08-04","pret":-0.00411,"close":28.79}
{"ticker":"LTRPA","date":"2015-08-05","pret":-0.00413,"close":29.05}
{"ticker":"LTRPA","date":"2015-08-06","pret":0.0031,"close":28.16}
{"ticker":"LTRPA","date":"2015-08-07","pret":-0.04104,"close":27.22}
{"ticker":"LTRPA","date":"2015-08-10","pret":-0.01552,"close":27.77}
{"ticker":"LTRPA","date":"2015-08-11","pret":0,"close":27.35}
{"ticker":"LTRPA","date":"2015-08-12","pret":-0.01576,"close":27.01}
{"ticker":"LTRPA","date":"2015-08-13","pret":-0.00333,"close":26.22}
{"ticker":"LTRPA","date":"2015-08-14","pret":-0.03815,"close":26.38}
{"ticker":"LTRPA","date":"2015-08-17","pret":0.01453,"close":26.82}
{"ticker":"LTRPA","date":"2015-08-18","pret":0.01095,"close":26.19}
{"ticker":"LTRPA","date":"2015-08-19","pret":-0.02278,"close":25.93}
{"ticker":"LTRPA","date":"2015-08-20","pret":-0.00154,"close":25.6}
{"ticker":"LTRPA","date":"2015-08-21","pret":-0.04685,"close":25.39}
{"ticker":"LTRPA","date":"2015-08-24","pret":-0.02489,"close":23.74}
{"ticker":"LTRPA","date":"2015-08-25","pret":0.0265,"close":24.02}
{"ticker":"LTRPA","date":"2015-08-26","pret":-0.01052,"close":24.6}
{"ticker":"LTRPA","date":"2015-08-27","pret":0.01172,"close":25.27}
{"ticker":"LTRPA","date":"2015-08-28","pret":0.0088,"close":25.56}
{"ticker":"LTRPA","date":"2015-08-31","pret":0.01699,"close":25.37}
{"ticker":"LTRPA","date":"2015-09-01","pret":-0.03062,"close":24.5}
{"ticker":"LTRPA","date":"2015-09-02","pret":0.00564,"close":24.96}
{"ticker":"LTRPA","date":"2015-09-03","pret":0.0084,"close":25.21}
{"ticker":"LTRPA","date":"2015-09-04","pret":-0.01242,"close":24.15}
{"ticker":"LTRPA","date":"2015-09-08","pret":-0.00891,"close":24.18}
{"ticker":"LTRPA","date":"2015-09-09","pret":-0.0094,"close":24.15}
{"ticker":"LTRPA","date":"2015-09-10","pret":-0.00453,"close":24.48}
{"ticker":"LTRPA","date":"2015-09-11","pret":0,"close":24.01}
{"ticker":"LTRPA","date":"2015-09-14","pret":-0.0087,"close":24.22}
{"ticker":"LTRPA","date":"2015-09-15","pret":0.00664,"close":25.19}
{"ticker":"LTRPA","date":"2015-09-16","pret":0.03693,"close":25.2}
{"ticker":"LTRPA","date":"2015-09-17","pret":0.00556,"close":25.27}
{"ticker":"LTRPA","date":"2015-09-18","pret":-0.01638,"close":24.9}
{"ticker":"LTRPA","date":"2015-09-21","pret":0.00962,"close":24.72}
{"ticker":"LTRPA","date":"2015-09-22","pret":-0.02382,"close":24.18}
{"ticker":"LTRPA","date":"2015-09-23","pret":-0.00738,"close":23.67}
{"ticker":"LTRPA","date":"2015-09-24","pret":-0.03561,"close":23.75}
{"ticker":"LTRPA","date":"2015-09-25","pret":0.02526,"close":23.48}
{"ticker":"LTRPA","date":"2015-09-28","pret":-0.0274,"close":22.51}
{"ticker":"LTRPA","date":"2015-09-29","pret":-0.03744,"close":22.59}
{"ticker":"LTRPA","date":"2015-09-30","pret":0.01278,"close":22.17}
{"ticker":"LTRPA","date":"2015-10-01","pret":-0.02753,"close":22.7}
{"ticker":"LTRPA","date":"2015-10-02","pret":0.01164,"close":23.7}
{"ticker":"LTRPA","date":"2015-10-05","pret":0.06462,"close":24.29}
{"ticker":"LTRPA","date":"2015-10-06","pret":0.0112,"close":24.25}
{"ticker":"LTRPA","date":"2015-10-07","pret":0.0033,"close":24.55}
{"ticker":"LTRPA","date":"2015-10-08","pret":0.00492,"close":25.19}
{"ticker":"LTRPA","date":"2015-10-09"}
{"ticker":"LTRPA","date":"2015-10-12","pret":0.01784,"close":24.69}
{"ticker":"LTRPA","date":"2015-10-13","pret":-0.01662,"close":24.19}
{"ticker":"LTRPA","date":"2015-10-14","pret":0.19504,"close":30.91}
{"ticker":"LTRPA","date":"2015-10-15","pret":0.03794,"close":30.85}
{"ticker":"LTRPA","date":"2015-10-16","pret":-0.00194,"close":30.65}
{"ticker":"LTRPA","date":"2015-10-19","pret":-0.01109,"close":31.37}
{"ticker":"LTRPA","date":"2015-10-20","pret":0.03005,"close":31.5}
{"ticker":"LTRPA","date":"2015-10-21","pret":0.00286,"close":30.86}
{"ticker":"LTRPA","date":"2015-10-22","pret":-0.01117,"close":31.39}
{"ticker":"LTRPA","date":"2015-10-23","pret":0.01876,"close":30.86}
{"ticker":"LTRPA","date":"2015-10-26","pret":-0.02487,"close":30.96}
{"ticker":"LTRPA","date":"2015-10-27","pret":-0.00778,"close":30.07}
{"ticker":"LTRPA","date":"2015-10-28","pret":-0.01905,"close":30.28}
{"ticker":"LTRPA","date":"2015-10-29","pret":-0.00232,"close":30.32}
{"ticker":"LTRPA","date":"2015-10-30","pret":0.01255,"close":31.19}
{"ticker":"LTRPA","date":"2015-11-02","pret":0.02272,"close":31.31}
{"ticker":"LTRPA","date":"2015-11-03","pret":0.00544,"close":31.05}
{"ticker":"LTRPA","date":"2015-11-04","pret":-0.00416,"close":30.88}
{"ticker":"LTRPA","date":"2015-11-05","pret":-0.00064,"close":30.83}
{"ticker":"LTRPA","date":"2015-11-06","pret":-0.09975,"close":28.76}
{"ticker":"LTRPA","date":"2015-11-09","pret":0.01372,"close":28.5}
{"ticker":"LTRPA","date":"2015-11-10","pret":-0.00878,"close":28.97}
{"ticker":"LTRPA","date":"2015-11-11","pret":0.02232,"close":29.42}
{"ticker":"LTRPA","date":"2015-11-12","pret":0.00927,"close":28.82}
{"ticker":"LTRPA","date":"2015-11-13","pret":-0.02842,"close":28.31}
{"ticker":"LTRPA","date":"2015-11-16","pret":-0.00317,"close":28.53}
{"ticker":"LTRPA","date":"2015-11-17","pret":0.00457,"close":28.19}
{"ticker":"LTRPA","date":"2015-11-18","pret":-0.00387,"close":30.21}
{"ticker":"LTRPA","date":"2015-11-19","pret":0.0648,"close":30.22}
{"ticker":"LTRPA","date":"2015-11-20","pret":0.00461,"close":30.5}
{"ticker":"LTRPA","date":"2015-11-23","pret":-0.0023,"close":30.79}
{"ticker":"LTRPA","date":"2015-11-24","pret":0.00559,"close":30.36}
{"ticker":"LTRPA","date":"2015-11-25","pret":-0.00526,"close":30.48}
{"ticker":"LTRPA","date":"2015-11-26"}
{"ticker":"LTRPA","date":"2015-11-27","pret":0.00165,"close":30.53}
{"ticker":"LTRPA","date":"2015-11-30","pret":0.00949,"close":29.94}
{"ticker":"LTRPA","date":"2015-12-01","pret":-0.01907,"close":29.93}
{"ticker":"LTRPA","date":"2015-12-02","pret":-0.00834,"close":30.05}
{"ticker":"LTRPA","date":"2015-12-03","pret":0.00734,"close":29.92}
{"ticker":"LTRPA","date":"2015-12-04","pret":-0.006,"close":30.54}
{"ticker":"LTRPA","date":"2015-12-07","pret":0.0215,"close":30.43}
{"ticker":"LTRPA","date":"2015-12-08","pret":-0.01384,"close":30.21}
{"ticker":"LTRPA","date":"2015-12-09","pret":0.00133,"close":29.92}
{"ticker":"LTRPA","date":"2015-12-10","pret":-0.01032,"close":30.42}
{"ticker":"LTRPA","date":"2015-12-11","pret":-0.00369,"close":29.8}
{"ticker":"LTRPA","date":"2015-12-14","pret":0.00101,"close":30.17}
{"ticker":"LTRPA","date":"2015-12-15","pret":0.01994,"close":31.29}
{"ticker":"LTRPA","date":"2015-12-16","pret":0.0346,"close":31.67}
{"ticker":"LTRPA","date":"2015-12-17"}
{"ticker":"LTRPA","date":"2015-12-18","pret":-0.02608,"close":30.28}
{"ticker":"LTRPA","date":"2015-12-21","pret":-0.00458,"close":30.29}
{"ticker":"LTRPA","date":"2015-12-22","pret":-0.00625,"close":30.46}
{"ticker":"LTRPA","date":"2015-12-23","pret":0.00887,"close":30.62}
{"ticker":"LTRPA","date":"2015-12-24","pret":-0.00164,"close":30.72}
{"ticker":"LTRPA","date":"2015-12-28","pret":0.00066,"close":30.33}
{"ticker":"LTRPA","date":"2015-12-29","pret":-0.00295,"close":30.85}
{"ticker":"LTRPA","date":"2015-12-30","pret":0.01337,"close":30.96}
{"ticker":"LTRPA","date":"2015-12-31","pret":-0.00162,"close":30.34}
{"ticker":"LTRPA","date":"2016-01-04","pret":-0.03667,"close":28.78}
{"ticker":"LTRPA","date":"2016-01-05","pret":-0.03006,"close":28.82}
{"ticker":"LTXB","date":"2015-01-02","pret":0.1098,"close":25.09}
{"ticker":"LTXB","date":"2015-01-05","pret":-0.07064,"close":23.6}
{"ticker":"LTXB","date":"2015-01-06","pret":-0.05763,"close":22.58}
{"ticker":"LTXB","date":"2015-01-07","pret":-0.03976,"close":22.56}
{"ticker":"LTXB","date":"2015-01-08","pret":0.00088,"close":22.34}
{"ticker":"LTXB","date":"2015-01-09","pret":-0.01912,"close":21.49}
{"ticker":"LTXB","date":"2015-01-12","pret":-0.04032,"close":20.82}
{"ticker":"LTXB","date":"2015-01-13","pret":-0.01935,"close":20.8}
{"ticker":"LTXB","date":"2015-01-14","pret":-0.02071,"close":20.46}
{"ticker":"LTXB","date":"2015-01-15","pret":-0.00244,"close":19.85}
{"ticker":"LTXB","date":"2015-01-16","pret":-0.03575,"close":20.22}
{"ticker":"LTXB","date":"2015-01-20","pret":0.022,"close":20}
{"ticker":"LTXB","date":"2015-01-21","pret":-0.00994,"close":20.23}
{"ticker":"LTXB","date":"2015-01-22","pret":0.01929,"close":20.33}
{"ticker":"LTXB","date":"2015-01-23","pret":-0.00393,"close":20.35}
{"ticker":"LTXB","date":"2015-01-26","pret":-0.00049,"close":20.42}
{"ticker":"LTXB","date":"2015-01-27","pret":-0.00345,"close":20.31}
{"ticker":"LTXB","date":"2015-01-28","pret":0.00247,"close":19.86}
{"ticker":"LTXB","date":"2015-01-29","pret":-0.02292,"close":20.04}
{"ticker":"LTXB","date":"2015-01-30","pret":0.01053,"close":19.82}
{"ticker":"LTXB","date":"2015-02-02","pret":-0.0045,"close":20.83}
{"ticker":"LTXB","date":"2015-02-03","pret":0.05554,"close":22.1}
{"ticker":"LTXB","date":"2015-02-04","pret":0.03949,"close":21.39}
{"ticker":"LTXB","date":"2015-02-05","pret":-0.02304,"close":22.36}
{"ticker":"LTXB","date":"2015-02-06","pret":0.05178,"close":23.23}
{"ticker":"LTXB","date":"2015-02-09","pret":0.02232,"close":22.92}
{"ticker":"LTXB","date":"2015-02-10","pret":0.00216,"close":23.23}
{"ticker":"LTXB","date":"2015-02-11","pret":0.00259,"close":22.63}
{"ticker":"LTXB","date":"2015-02-12","pret":-0.02134,"close":22.59}
{"ticker":"LTXB","date":"2015-02-13","pret":-0.0022,"close":22.68}
{"ticker":"LTXB","date":"2015-02-17","pret":-0.00354,"close":23.18}
{"ticker":"LTXB","date":"2015-02-18","pret":0.01799,"close":22.57}
{"ticker":"LTXB","date":"2015-02-19","pret":-0.02643,"close":22.5}
{"ticker":"LTXB","date":"2015-02-20","pret":0,"close":22.5}
{"ticker":"LTXB","date":"2015-02-23","pret":-0.00224,"close":22.33}
{"ticker":"LTXB","date":"2015-02-24","pret":0.00491,"close":22.77}
{"ticker":"LTXB","date":"2015-02-25","pret":0.01239,"close":23.04}
{"ticker":"LTXB","date":"2015-02-26","pret":0.0118,"close":23.19}
{"ticker":"LTXB","date":"2015-02-27","pret":0.00693,"close":23}
{"ticker":"LTXB","date":"2015-03-02","pret":-0.00476,"close":23.16}
{"ticker":"LTXB","date":"2015-03-03","pret":0.00433,"close":23.16}
{"ticker":"LTXB","date":"2015-03-04","pret":-0.00346,"close":23.01}
{"ticker":"LTXB","date":"2015-03-05","pret":-0.00391,"close":23.19}
{"ticker":"LTXB","date":"2015-03-06","pret":0.00477,"close":23.37}
{"ticker":"LTXB","date":"2015-03-09","pret":0.01929,"close":24.15}
{"ticker":"LTXB","date":"2015-03-10","pret":0.0135,"close":23.35}
{"ticker":"LTXB","date":"2015-03-11","pret":-0.01989,"close":23.95}
{"ticker":"LTXB","date":"2015-03-12","pret":0.02532,"close":24.69}
{"ticker":"LTXB","date":"2015-03-13","pret":0.02021,"close":24.28}
{"ticker":"LTXB","date":"2015-03-16","pret":-0.00614,"close":24.44}
{"ticker":"LTXB","date":"2015-03-17","pret":-0.00453,"close":23.96}
{"ticker":"LTXB","date":"2015-03-18","pret":-0.01875,"close":23.72}
{"ticker":"LTXB","date":"2015-03-19","pret":-0.00845,"close":23.82}
{"ticker":"LTXB","date":"2015-03-20","pret":0.01682,"close":24.29}
{"ticker":"LTXB","date":"2015-03-23","pret":0.00913,"close":24.63}
{"ticker":"LTXB","date":"2015-03-24","pret":0.01964,"close":24.36}
{"ticker":"LTXB","date":"2015-03-25","pret":-0.01141,"close":23.46}
{"ticker":"LTXB","date":"2015-03-26","pret":-0.04099,"close":23.09}
{"ticker":"LTXB","date":"2015-03-27","pret":-0.01723,"close":22.73}
{"ticker":"LTXB","date":"2015-03-30","pret":-0.00785,"close":22.94}
{"ticker":"LTXB","date":"2015-03-31","pret":-0.00395,"close":22.73}
{"ticker":"LTXB","date":"2015-04-01","pret":-0.00396,"close":22.8}
{"ticker":"LTXB","date":"2015-04-02","pret":0.0066,"close":23.04}
{"ticker":"LTXB","date":"2015-04-06","pret":0.00437,"close":22.76}
{"ticker":"LTXB","date":"2015-04-07","pret":-0.00745,"close":22.67}
{"ticker":"LTXB","date":"2015-04-08","pret":-0.00529,"close":22.88}
{"ticker":"LTXB","date":"2015-04-09","pret":0.01361,"close":23.13}
{"ticker":"LTXB","date":"2015-04-10","pret":0.01644,"close":22.85}
{"ticker":"LTXB","date":"2015-04-13","pret":-0.00905,"close":23.41}
{"ticker":"LTXB","date":"2015-04-14","pret":0.01034,"close":22.92}
{"ticker":"LTXB","date":"2015-04-15","pret":-0.01337,"close":23.65}
{"ticker":"LTXB","date":"2015-04-16","pret":0.02318,"close":24}
{"ticker":"LTXB","date":"2015-04-17","pret":0.00676,"close":23.55}
{"ticker":"LTXB","date":"2015-04-20","pret":-0.00507,"close":23.97}
{"ticker":"LTXB","date":"2015-04-21","pret":0.01722,"close":23.89}
{"ticker":"LTXB","date":"2015-04-22","pret":0.00332,"close":25.29}
{"ticker":"LTXB","date":"2015-04-23","pret":0.0258,"close":25.63}
{"ticker":"LTXB","date":"2015-04-24","pret":0.03692,"close":25.15}
{"ticker":"LTXB","date":"2015-04-27","pret":-0.02008,"close":25.31}
{"ticker":"LTXB","date":"2015-04-28","pret":0.00753,"close":26.27}
{"ticker":"LTXB","date":"2015-04-29","pret":0.02571,"close":26.11}
{"ticker":"LTXB","date":"2015-04-30","pret":-0.00617,"close":25.45}
{"ticker":"LTXB","date":"2015-05-01","pret":-0.01246,"close":24.99}
{"ticker":"LTXB","date":"2015-05-04","pret":-0.01064,"close":25.62}
{"ticker":"LTXB","date":"2015-05-05","pret":0.01024,"close":25.36}
{"ticker":"LTXB","date":"2015-05-06","pret":-0.00078,"close":25.32}
{"ticker":"LTXB","date":"2015-05-07","pret":-0.01343,"close":24.92}
{"ticker":"LTXB","date":"2015-05-08","pret":0.00119,"close":24.86}
{"ticker":"LTXB","date":"2015-05-11","pret":-0.01763,"close":25.16}
{"ticker":"LTXB","date":"2015-05-12","pret":0.01165,"close":25.12}
{"ticker":"LTXB","date":"2015-05-13","pret":0.00478,"close":25.09}
{"ticker":"LTXB","date":"2015-05-14","pret":-0.00159,"close":25.59}
{"ticker":"LTXB","date":"2015-05-15","pret":0.01345,"close":24.64}
{"ticker":"LTXB","date":"2015-05-18","pret":-0.03397,"close":25}
{"ticker":"LTXB","date":"2015-05-19","pret":0.01613,"close":25.4}
{"ticker":"LTXB","date":"2015-05-20","pret":0.01902,"close":25.3}
{"ticker":"LTXB","date":"2015-05-21","pret":-0.01503,"close":25.53}
{"ticker":"LTXB","date":"2015-05-22","pret":0.0162,"close":25.21}
{"ticker":"LTXB","date":"2015-05-26","pret":-0.0214,"close":25.25}
{"ticker":"LTXB","date":"2015-05-27","pret":0.0155,"close":25.97}
{"ticker":"LTXB","date":"2015-05-28","pret":0.02223,"close":25.96}
{"ticker":"LTXB","date":"2015-05-29","pret":-0.00116,"close":25.94}
{"ticker":"LTXB","date":"2015-06-01","pret":0.00654,"close":25.92}
{"ticker":"LTXB","date":"2015-06-02","pret":-0.00538,"close":26.5}
{"ticker":"LTXB","date":"2015-06-03","pret":0.02851,"close":27.48}
{"ticker":"LTXB","date":"2015-06-04","pret":0.02663,"close":27.08}
{"ticker":"LTXB","date":"2015-06-05","pret":-0.01175,"close":27.81}
{"ticker":"LTXB","date":"2015-06-08","pret":0.03126,"close":28}
{"ticker":"LTXB","date":"2015-06-09","pret":0.00571,"close":28.43}
{"ticker":"LTXB","date":"2015-06-10","pret":0.02113,"close":29.2}
{"ticker":"LTXB","date":"2015-06-11","pret":0.0224,"close":29.4}
{"ticker":"LTXB","date":"2015-06-12","pret":0.00882,"close":29.64}
{"ticker":"LTXB","date":"2015-06-15","pret":-0.01121,"close":29.93}
{"ticker":"LTXB","date":"2015-06-16","pret":0.01828,"close":30.18}
{"ticker":"LTXB","date":"2015-06-17","pret":0.01893,"close":29.58}
{"ticker":"LTXB","date":"2015-06-18","pret":-0.01793,"close":30.32}
{"ticker":"LTXB","date":"2015-06-19","pret":0.01397,"close":30.66}
{"ticker":"LTXB","date":"2015-06-22","pret":0.02383,"close":30.5}
{"ticker":"LTXB","date":"2015-06-23","pret":-0.0143,"close":30.86}
{"ticker":"LTXB","date":"2015-06-24","pret":0.00782,"close":30.47}
{"ticker":"LTXB","date":"2015-06-25","pret":-0.04312,"close":30.68}
{"ticker":"LTXB","date":"2015-06-26","pret":0.04475,"close":30.64}
{"ticker":"LTXB","date":"2015-06-29","pret":0.0013,"close":30.31}
{"ticker":"LTXB","date":"2015-06-30","pret":-0.00324,"close":30.2}
{"ticker":"LTXB","date":"2015-07-01","pret":-0.00619,"close":30.48}
{"ticker":"LTXB","date":"2015-07-02","pret":-0.00524,"close":30.05}
{"ticker":"LTXB","date":"2015-07-06","pret":-0.02427,"close":29.64}
{"ticker":"LTXB","date":"2015-07-07","pret":0.00235,"close":29.1}
{"ticker":"LTXB","date":"2015-07-08","pret":-0.03277,"close":28.63}
{"ticker":"LTXB","date":"2015-07-09","pret":0.00726,"close":29.35}
{"ticker":"LTXB","date":"2015-07-10","pret":0.02886,"close":30}
{"ticker":"LTXB","date":"2015-07-13","pret":0.01264,"close":30.25}
{"ticker":"LTXB","date":"2015-07-14","pret":-0.00364,"close":30.29}
{"ticker":"LTXB","date":"2015-07-15","pret":0.00694,"close":29.68}
{"ticker":"LTXB","date":"2015-07-16","pret":-0.01093,"close":30.24}
{"ticker":"LTXB","date":"2015-07-17","pret":0.00664,"close":29.47}
{"ticker":"LTXB","date":"2015-07-20","pret":-0.01904,"close":29.39}
{"ticker":"LTXB","date":"2015-07-21","pret":-0.01085,"close":29.42}
{"ticker":"LTXB","date":"2015-07-22","pret":0.0034,"close":31.32}
{"ticker":"LTXB","date":"2015-07-23","pret":0.06827,"close":31.03}
{"ticker":"LTXB","date":"2015-07-24","pret":-0.01793,"close":30.94}
{"ticker":"LTXB","date":"2015-07-27","pret":-0.00908,"close":30.67}
{"ticker":"LTXB","date":"2015-07-28","pret":0.00973,"close":30.11}
{"ticker":"LTXB","date":"2015-07-29","pret":-0.02418,"close":30.4}
{"ticker":"LTXB","date":"2015-07-30","pret":-0.0083,"close":30.08}
{"ticker":"LTXB","date":"2015-07-31","pret":0.00266,"close":30.39}
{"ticker":"LTXB","date":"2015-08-03","pret":0.01092,"close":30.06}
{"ticker":"LTXB","date":"2015-08-04","pret":-0.0196,"close":29.96}
{"ticker":"LTXB","date":"2015-08-05","pret":0.00802,"close":30.23}
{"ticker":"LTXB","date":"2015-08-06","pret":0.00597,"close":29.85}
{"ticker":"LTXB","date":"2015-08-07","pret":-0.01567,"close":29.68}
{"ticker":"LTXB","date":"2015-08-10","pret":0.00603,"close":29.9}
{"ticker":"LTXB","date":"2015-08-11","pret":-0.00838,"close":29.26}
{"ticker":"LTXB","date":"2015-08-12","pret":-0.0242,"close":28.64}
{"ticker":"LTXB","date":"2015-08-13","pret":-0.01355,"close":28.61}
{"ticker":"LTXB","date":"2015-08-14","pret":-0.00245,"close":29.15}
{"ticker":"LTXB","date":"2015-08-17","pret":0.02048,"close":29.04}
{"ticker":"LTXB","date":"2015-08-18","pret":-0.00448,"close":29.07}
{"ticker":"LTXB","date":"2015-08-19","pret":-0.00207,"close":28.34}
{"ticker":"LTXB","date":"2015-08-20","pret":-0.02805,"close":28.17}
{"ticker":"LTXB","date":"2015-08-21","pret":-0.01975,"close":28.23}
{"ticker":"LTXB","date":"2015-08-24","pret":-0.01867,"close":27.04}
{"ticker":"LTXB","date":"2015-08-25","pret":0.02734,"close":26.11}
{"ticker":"LTXB","date":"2015-08-26","pret":-0.03998,"close":27.04}
{"ticker":"LTXB","date":"2015-08-27","pret":0.02367,"close":27.55}
{"ticker":"LTXB","date":"2015-08-28","pret":0.00474,"close":27.66}
{"ticker":"LTXB","date":"2015-08-31","pret":-0.00438,"close":28.32}
{"ticker":"LTXB","date":"2015-09-01","pret":0.01162,"close":26.77}
{"ticker":"LTXB","date":"2015-09-02","pret":-0.01712,"close":27.07}
{"ticker":"LTXB","date":"2015-09-03","pret":-0.00479,"close":27.1}
{"ticker":"LTXB","date":"2015-09-04","pret":-0.013,"close":27.01}
{"ticker":"LTXB","date":"2015-09-08","pret":0.02657,"close":28.37}
{"ticker":"LTXB","date":"2015-09-09","pret":0.04521,"close":28.56}
{"ticker":"LTXB","date":"2015-09-10","pret":-0.0105,"close":29.02}
{"ticker":"LTXB","date":"2015-09-11","pret":0.01605,"close":29.03}
{"ticker":"LTXB","date":"2015-09-14","pret":0.00518,"close":29.29}
{"ticker":"LTXB","date":"2015-09-15","pret":0.013,"close":29.94}
{"ticker":"LTXB","date":"2015-09-16","pret":0.02185,"close":30.46}
{"ticker":"LTXB","date":"2015-09-17","pret":0.01485,"close":29.55}
{"ticker":"LTXB","date":"2015-09-18","pret":-0.05109,"close":28.91}
{"ticker":"LTXB","date":"2015-09-21","pret":0.00516,"close":29.05}
{"ticker":"LTXB","date":"2015-09-22","pret":-0.01905,"close":28.83}
{"ticker":"LTXB","date":"2015-09-23","pret":0.01182,"close":29.35}
{"ticker":"LTXB","date":"2015-09-24","pret":0.00723,"close":29.86}
{"ticker":"LTXB","date":"2015-09-25","pret":0.03572,"close":30.3}
{"ticker":"LTXB","date":"2015-09-28","pret":-0.00431,"close":29.59}
{"ticker":"LTXB","date":"2015-09-29","pret":-0.01271,"close":29.42}
{"ticker":"LTXB","date":"2015-09-30","pret":0.00101,"close":30.48}
{"ticker":"LTXB","date":"2015-10-01","pret":0.02459,"close":30.4}
{"ticker":"LTXB","date":"2015-10-02","pret":-0.01554,"close":29.72}
{"ticker":"LTXB","date":"2015-10-05","pret":0.00033,"close":30.34}
{"ticker":"LTXB","date":"2015-10-06","pret":0.01423,"close":30.45}
{"ticker":"LTXB","date":"2015-10-07","pret":-0.00132,"close":30.82}
{"ticker":"LTXB","date":"2015-10-08","pret":0.01242,"close":30.59}
{"ticker":"LTXB","date":"2015-10-09","pret":-0.00228,"close":30.44}
{"ticker":"LTXB","date":"2015-10-12","pret":-0.00752,"close":30.62}
{"ticker":"LTXB","date":"2015-10-13","pret":-0.00066,"close":29.98}
{"ticker":"LTXB","date":"2015-10-14","pret":-0.01522,"close":29.13}
{"ticker":"LTXB","date":"2015-10-15","pret":-0.02156,"close":29.98}
{"ticker":"LTXB","date":"2015-10-16","pret":0.02156,"close":29.92}
{"ticker":"LTXB","date":"2015-10-19","pret":-0.0077,"close":30.46}
{"ticker":"LTXB","date":"2015-10-20","pret":0.02324,"close":31.2}
{"ticker":"LTXB","date":"2015-10-21","pret":0.00164,"close":28.89}
{"ticker":"LTXB","date":"2015-10-22","pret":-0.04868,"close":28.41}
{"ticker":"LTXB","date":"2015-10-23","pret":-0.0184,"close":28.9}
{"ticker":"LTXB","date":"2015-10-26","pret":0.01392,"close":29.35}
{"ticker":"LTXB","date":"2015-10-27","pret":0.0062,"close":28.46}
{"ticker":"LTXB","date":"2015-10-28","pret":-0.02152,"close":29.86}
{"ticker":"LTXB","date":"2015-10-29","pret":0.03753,"close":29.36}
{"ticker":"LTXB","date":"2015-10-30","pret":-0.01087,"close":28.7}
{"ticker":"LTXB","date":"2015-11-02","pret":-0.01584,"close":29.83}
{"ticker":"LTXB","date":"2015-11-03","pret":0.03479,"close":30.18}
{"ticker":"LTXB","date":"2015-11-04","pret":0.01166,"close":30.09}
{"ticker":"LTXB","date":"2015-11-05","pret":-0.00465,"close":30.98}
{"ticker":"LTXB","date":"2015-11-06","pret":0.02628,"close":31.97}
{"ticker":"LTXB","date":"2015-11-09","pret":0.03599,"close":31.53}
{"ticker":"LTXB","date":"2015-11-10","pret":-0.02118,"close":31.45}
{"ticker":"LTXB","date":"2015-11-11","pret":0.01144,"close":30.99}
{"ticker":"LTXB","date":"2015-11-12","pret":-0.02916,"close":29.74}
{"ticker":"LTXB","date":"2015-11-13","pret":-0.0415,"close":29.08}
{"ticker":"LTXB","date":"2015-11-16","pret":-0.01917,"close":29.4}
{"ticker":"LTXB","date":"2015-11-17","pret":0.02154,"close":29.36}
{"ticker":"LTXB","date":"2015-11-18","pret":-0.00068,"close":29.86}
{"ticker":"LTXB","date":"2015-11-19","pret":0.00708,"close":29.56}
{"ticker":"LTXB","date":"2015-11-20","pret":-0.00844,"close":29.84}
{"ticker":"LTXB","date":"2015-11-23","pret":0.01078,"close":30.08}
{"ticker":"LTXB","date":"2015-11-24","pret":0.00134,"close":30.52}
{"ticker":"LTXB","date":"2015-11-25","pret":0.0212,"close":30.55}
{"ticker":"LTXB","date":"2015-11-26"}
{"ticker":"LTXB","date":"2015-11-27","pret":0.00164,"close":30.32}
{"ticker":"LTXB","date":"2015-11-30","pret":-0.00229,"close":30.51}
{"ticker":"LTXB","date":"2015-12-01","pret":0.00229,"close":30.43}
{"ticker":"LTXB","date":"2015-12-02","pret":0.00098,"close":30}
{"ticker":"LTXB","date":"2015-12-03","pret":-0.01184,"close":29.37}
{"ticker":"LTXB","date":"2015-12-04","pret":-0.0292,"close":29.93}
{"ticker":"LTXB","date":"2015-12-07","pret":0.01555,"close":29.55}
{"ticker":"LTXB","date":"2015-12-08","pret":-0.02685,"close":28.65}
{"ticker":"LTXB","date":"2015-12-09","pret":-0.06953,"close":26.56}
{"ticker":"LTXB","date":"2015-12-10","pret":-0.01751,"close":26.13}
{"ticker":"LTXB","date":"2015-12-11","pret":-0.04261,"close":25.2}
{"ticker":"LTXB","date":"2015-12-14","pret":-0.01263,"close":24.77}
{"ticker":"LTXB","date":"2015-12-15","pret":-0.00838,"close":24.95}
{"ticker":"LTXB","date":"2015-12-16","pret":0.00996,"close":25.07}
{"ticker":"LTXB","date":"2015-12-17"}
{"ticker":"LTXB","date":"2015-12-18","pret":-0.04005,"close":24.59}
{"ticker":"LTXB","date":"2015-12-21","pret":0.02043,"close":24.76}
{"ticker":"LTXB","date":"2015-12-22","pret":0.00444,"close":25.07}
{"ticker":"LTXB","date":"2015-12-23","pret":0.01161,"close":25.63}
{"ticker":"LTXB","date":"2015-12-24","pret":0.02165,"close":25.46}
{"ticker":"LTXB","date":"2015-12-28","pret":-0.01254,"close":25.5}
{"ticker":"LTXB","date":"2015-12-29","pret":0.01565,"close":25.9}
{"ticker":"LTXB","date":"2015-12-30","pret":0.00116,"close":25.4}
{"ticker":"LTXB","date":"2015-12-31","pret":-0.01997,"close":25.02}
{"ticker":"LTXB","date":"2016-01-04","pret":-0.03625,"close":24.26}
{"ticker":"LTXB","date":"2016-01-05","pret":-0.00411,"close":24.12}
{"ticker":"LUK","date":"2015-01-02","pret":-0.00971,"close":22.63}
{"ticker":"LUK","date":"2015-01-05","pret":-0.00133,"close":21.89}
{"ticker":"LUK","date":"2015-01-06","pret":-0.02474,"close":21.66}
{"ticker":"LUK","date":"2015-01-07","pret":-0.00411,"close":21.91}
{"ticker":"LUK","date":"2015-01-08","pret":0.01227,"close":22.8}
{"ticker":"LUK","date":"2015-01-09","pret":0.02981,"close":22.49}
{"ticker":"LUK","date":"2015-01-12","pret":-0.01635,"close":22.11}
{"ticker":"LUK","date":"2015-01-13","pret":-0.00626,"close":22.1}
{"ticker":"LUK","date":"2015-01-14","pret":-0.02497,"close":21.87}
{"ticker":"LUK","date":"2015-01-15","pret":0.01006,"close":21.64}
{"ticker":"LUK","date":"2015-01-16","pret":-0.01884,"close":21.84}
{"ticker":"LUK","date":"2015-01-20","pret":-0.00139,"close":22.15}
{"ticker":"LUK","date":"2015-01-21","pret":0.02205,"close":22.41}
{"ticker":"LUK","date":"2015-01-22","pret":0.02335,"close":23.17}
{"ticker":"LUK","date":"2015-01-23","pret":0.02412,"close":23.04}
{"ticker":"LUK","date":"2015-01-26","pret":-0.00174,"close":23.52}
{"ticker":"LUK","date":"2015-01-27","pret":0.00864,"close":23.65}
{"ticker":"LUK","date":"2015-01-28","pret":0.02171,"close":22.75}
{"ticker":"LUK","date":"2015-01-29","pret":-0.04478,"close":22.88}
{"ticker":"LUK","date":"2015-01-30","pret":-0.00441,"close":22.67}
{"ticker":"LUK","date":"2015-02-02","pret":0.00221,"close":22.8}
{"ticker":"LUK","date":"2015-02-03","pret":0.01141,"close":23.3}
{"ticker":"LUK","date":"2015-02-04","pret":0.00826,"close":23.27}
{"ticker":"LUK","date":"2015-02-05","pret":0.00862,"close":23.41}
{"ticker":"LUK","date":"2015-02-06","pret":0.00982,"close":23.39}
{"ticker":"LUK","date":"2015-02-09","pret":-0.01154,"close":23.57}
{"ticker":"LUK","date":"2015-02-10","pret":0.01873,"close":23.41}
{"ticker":"LUK","date":"2015-02-11","pret":-0.01402,"close":23.3}
{"ticker":"LUK","date":"2015-02-12","pret":0,"close":23.51}
{"ticker":"LUK","date":"2015-02-13","pret":0.00554,"close":23.5}
{"ticker":"LUK","date":"2015-02-17","pret":-0.00042,"close":23.72}
{"ticker":"LUK","date":"2015-02-18","pret":0.00382,"close":23.84}
{"ticker":"LUK","date":"2015-02-19","pret":0.00886,"close":23.95}
{"ticker":"LUK","date":"2015-02-20","pret":0.00586,"close":24.11}
{"ticker":"LUK","date":"2015-02-23","pret":0.0108,"close":23.91}
{"ticker":"LUK","date":"2015-02-24","pret":-0.01122,"close":24.17}
{"ticker":"LUK","date":"2015-02-25","pret":0.00998,"close":24.06}
{"ticker":"LUK","date":"2015-02-26","pret":-0.00664,"close":23.77}
{"ticker":"LUK","date":"2015-02-27","pret":-0.01131,"close":23.73}
{"ticker":"LUK","date":"2015-03-02","pret":-0.00084,"close":23.7}
{"ticker":"LUK","date":"2015-03-03","pret":-0.00465,"close":23.99}
{"ticker":"LUK","date":"2015-03-04","pret":0.00969,"close":23.79}
{"ticker":"LUK","date":"2015-03-05","pret":0.00126,"close":23.96}
{"ticker":"LUK","date":"2015-03-06","pret":0,"close":23.41}
{"ticker":"LUK","date":"2015-03-09","pret":-0.02031,"close":23.4}
{"ticker":"LUK","date":"2015-03-10","pret":-0.01031,"close":23.04}
{"ticker":"LUK","date":"2015-03-11","pret":-0.0039,"close":23.26}
{"ticker":"LUK","date":"2015-03-12","pret":0.01035,"close":23.61}
{"ticker":"LUK","date":"2015-03-13","pret":0.00982,"close":23.59}
{"ticker":"LUK","date":"2015-03-16","pret":0.00636,"close":23.78}
{"ticker":"LUK","date":"2015-03-17","pret":-0.00338,"close":23.14}
{"ticker":"LUK","date":"2015-03-18","pret":-0.02271,"close":23.38}
{"ticker":"LUK","date":"2015-03-19","pret":0.01035,"close":23.07}
{"ticker":"LUK","date":"2015-03-20","pret":-0.00905,"close":23.05}
{"ticker":"LUK","date":"2015-03-23","pret":-0.00304,"close":23.25}
{"ticker":"LUK","date":"2015-03-24","pret":0.00908,"close":23.05}
{"ticker":"LUK","date":"2015-03-25","pret":-0.00778,"close":22.68}
{"ticker":"LUK","date":"2015-03-26","pret":-0.02015,"close":22.25}
{"ticker":"LUK","date":"2015-03-27","pret":-0.01786,"close":22.17}
{"ticker":"LUK","date":"2015-03-30","pret":0.00494,"close":22.34}
{"ticker":"LUK","date":"2015-03-31","pret":-0.00314,"close":22.29}
{"ticker":"LUK","date":"2015-04-01","pret":0.00135,"close":22.3}
{"ticker":"LUK","date":"2015-04-02","pret":0.00135,"close":22.48}
{"ticker":"LUK","date":"2015-04-06","pret":0,"close":22.92}
{"ticker":"LUK","date":"2015-04-07","pret":0.02655,"close":22.85}
{"ticker":"LUK","date":"2015-04-08","pret":-0.00262,"close":22.89}
{"ticker":"LUK","date":"2015-04-09","pret":0.00219,"close":23}
{"ticker":"LUK","date":"2015-04-10","pret":0.00566,"close":23.07}
{"ticker":"LUK","date":"2015-04-13","pret":0.00087,"close":23.09}
{"ticker":"LUK","date":"2015-04-14","pret":0.00217,"close":23.02}
{"ticker":"LUK","date":"2015-04-15","pret":-0.0013,"close":23.08}
{"ticker":"LUK","date":"2015-04-16","pret":0.00087,"close":22.89}
{"ticker":"LUK","date":"2015-04-17","pret":-0.01528,"close":22.71}
{"ticker":"LUK","date":"2015-04-20","pret":0.00351,"close":22.88}
{"ticker":"LUK","date":"2015-04-21","pret":0.00394,"close":22.77}
{"ticker":"LUK","date":"2015-04-22","pret":-0.00438,"close":22.71}
{"ticker":"LUK","date":"2015-04-23","pret":-0.0022,"close":22.77}
{"ticker":"LUK","date":"2015-04-24","pret":0,"close":23.05}
{"ticker":"LUK","date":"2015-04-27","pret":0.0144,"close":23.26}
{"ticker":"LUK","date":"2015-04-28","pret":0.00605,"close":23.6}
{"ticker":"LUK","date":"2015-04-29","pret":0.01284,"close":23.8}
{"ticker":"LUK","date":"2015-04-30","pret":0.01226,"close":23.77}
{"ticker":"LUK","date":"2015-05-01","pret":0.00084,"close":23.96}
{"ticker":"LUK","date":"2015-05-04","pret":0.00628,"close":24.03}
{"ticker":"LUK","date":"2015-05-05","pret":0.00125,"close":23.77}
{"ticker":"LUK","date":"2015-05-06","pret":-0.0092,"close":23.49}
{"ticker":"LUK","date":"2015-05-07","pret":-0.01312,"close":23.52}
{"ticker":"LUK","date":"2015-05-08","pret":0.0051,"close":24}
{"ticker":"LUK","date":"2015-05-11","pret":0.02014,"close":24.01}
{"ticker":"LUK","date":"2015-05-12","pret":-0.0096,"close":23.93}
{"ticker":"LUK","date":"2015-05-13","pret":0.00627,"close":23.96}
{"ticker":"LUK","date":"2015-05-14","pret":0.00333,"close":24.06}
{"ticker":"LUK","date":"2015-05-15","pret":-0.00042,"close":24.05}
{"ticker":"LUK","date":"2015-05-18","pret":-0.00166,"close":24.26}
{"ticker":"LUK","date":"2015-05-19","pret":0.01117,"close":24.32}
{"ticker":"LUK","date":"2015-05-20","pret":0.00452,"close":24.83}
{"ticker":"LUK","date":"2015-05-21","pret":0.01545,"close":24.98}
{"ticker":"LUK","date":"2015-05-22","pret":0.00724,"close":24.92}
{"ticker":"LUK","date":"2015-05-26","pret":-0.00401,"close":24.61}
{"ticker":"LUK","date":"2015-05-27","pret":-0.00767,"close":24.68}
{"ticker":"LUK","date":"2015-05-28","pret":-0.00365,"close":24.97}
{"ticker":"LUK","date":"2015-05-29","pret":0.01413,"close":24.63}
{"ticker":"LUK","date":"2015-06-01","pret":-0.01048,"close":24.53}
{"ticker":"LUK","date":"2015-06-02","pret":-0.00569,"close":24.57}
{"ticker":"LUK","date":"2015-06-03","pret":0.00285,"close":24.84}
{"ticker":"LUK","date":"2015-06-04","pret":0.00122,"close":24.27}
{"ticker":"LUK","date":"2015-06-05","pret":-0.01225,"close":24.57}
{"ticker":"LUK","date":"2015-06-08","pret":0.0094,"close":24.55}
{"ticker":"LUK","date":"2015-06-09","pret":-0.00081,"close":24.35}
{"ticker":"LUK","date":"2015-06-10","pret":-0.00367,"close":24.62}
{"ticker":"LUK","date":"2015-06-11","pret":0.00489,"close":24.48}
{"ticker":"LUK","date":"2015-06-12","pret":-0.00776,"close":24.18}
{"ticker":"LUK","date":"2015-06-15","pret":-0.01321,"close":24.03}
{"ticker":"LUK","date":"2015-06-16","pret":0.00042,"close":24.02}
{"ticker":"LUK","date":"2015-06-17","pret":0.00124,"close":23.78}
{"ticker":"LUK","date":"2015-06-18","pret":-0.01,"close":24.21}
{"ticker":"LUK","date":"2015-06-19","pret":0.01332,"close":24.18}
{"ticker":"LUK","date":"2015-06-22","pret":0.00577,"close":24.4}
{"ticker":"LUK","date":"2015-06-23","pret":0.00287,"close":24.41}
{"ticker":"LUK","date":"2015-06-24","pret":-0.00164,"close":24.33}
{"ticker":"LUK","date":"2015-06-25","pret":-0.00123,"close":24.06}
{"ticker":"LUK","date":"2015-06-26","pret":-0.00825,"close":24.57}
{"ticker":"LUK","date":"2015-06-29","pret":0.00661,"close":24.12}
{"ticker":"LUK","date":"2015-06-30","pret":0.00411,"close":24.28}
{"ticker":"LUK","date":"2015-07-01","pret":0.00613,"close":24.39}
{"ticker":"LUK","date":"2015-07-02","pret":-0.00613,"close":24.53}
{"ticker":"LUK","date":"2015-07-06","pret":-0.00287,"close":24.4}
{"ticker":"LUK","date":"2015-07-07","pret":0.00451,"close":24.58}
{"ticker":"LUK","date":"2015-07-08","pret":-0.00205,"close":24.18}
{"ticker":"LUK","date":"2015-07-09","pret":0.00491,"close":24.36}
{"ticker":"LUK","date":"2015-07-10","pret":0.00651,"close":24.76}
{"ticker":"LUK","date":"2015-07-13","pret":0.00968,"close":25.18}
{"ticker":"LUK","date":"2015-07-14","pret":0.01158,"close":25.2}
{"ticker":"LUK","date":"2015-07-15","pret":0.00198,"close":24.92}
{"ticker":"LUK","date":"2015-07-16","pret":-0.00756,"close":24.98}
{"ticker":"LUK","date":"2015-07-17","pret":-0.00601,"close":24.85}
{"ticker":"LUK","date":"2015-07-20","pret":-0.00282,"close":24.75}
{"ticker":"LUK","date":"2015-07-21","pret":-0.00242,"close":24.57}
{"ticker":"LUK","date":"2015-07-22","pret":-0.01055,"close":24.02}
{"ticker":"LUK","date":"2015-07-23","pret":-0.02019,"close":23.71}
{"ticker":"LUK","date":"2015-07-24","pret":-0.01426,"close":23.4}
{"ticker":"LUK","date":"2015-07-27","pret":-0.01747,"close":23.38}
{"ticker":"LUK","date":"2015-07-28","pret":0.00984,"close":23.74}
{"ticker":"LUK","date":"2015-07-29","pret":0.01058,"close":23.74}
{"ticker":"LUK","date":"2015-07-30","pret":-0.00042,"close":23.84}
{"ticker":"LUK","date":"2015-07-31","pret":0.00672,"close":23.52}
{"ticker":"LUK","date":"2015-08-03","pret":-0.01688,"close":23.32}
{"ticker":"LUK","date":"2015-08-04","pret":-0.00769,"close":23.31}
{"ticker":"LUK","date":"2015-08-05","pret":0.01447,"close":23.04}
{"ticker":"LUK","date":"2015-08-06","pret":-0.02266,"close":22.87}
{"ticker":"LUK","date":"2015-08-07","pret":-0.01218,"close":23.14}
{"ticker":"LUK","date":"2015-08-10","pret":0.01649,"close":23.38}
{"ticker":"LUK","date":"2015-08-11","pret":-0.00345,"close":22.97}
{"ticker":"LUK","date":"2015-08-12","pret":-0.01743,"close":23.14}
{"ticker":"LUK","date":"2015-08-13","pret":0.017,"close":23.04}
{"ticker":"LUK","date":"2015-08-14","pret":-0.0065,"close":23.35}
{"ticker":"LUK","date":"2015-08-17","pret":0.01038,"close":23.3}
{"ticker":"LUK","date":"2015-08-18","pret":0.00301,"close":23.15}
{"ticker":"LUK","date":"2015-08-19","pret":-0.00992,"close":22.99}
{"ticker":"LUK","date":"2015-08-20","pret":-0.01221,"close":22.3}
{"ticker":"LUK","date":"2015-08-21","pret":-0.03074,"close":21.42}
{"ticker":"LUK","date":"2015-08-24","pret":-0.07515,"close":20.54}
{"ticker":"LUK","date":"2015-08-25","pret":0.02885,"close":20.43}
{"ticker":"LUK","date":"2015-08-26","pret":-0.00095,"close":20.74}
{"ticker":"LUK","date":"2015-08-27","pret":-0.0038,"close":21.72}
{"ticker":"LUK","date":"2015-08-28","pret":0.02817,"close":21.5}
{"ticker":"LUK","date":"2015-08-31","pret":-0.00977,"close":21.46}
{"ticker":"LUK","date":"2015-09-01","pret":-0.01745,"close":20.71}
{"ticker":"LUK","date":"2015-09-02","pret":-0.00334,"close":20.86}
{"ticker":"LUK","date":"2015-09-03","pret":0.00095,"close":20.94}
{"ticker":"LUK","date":"2015-09-04","pret":-0.01199,"close":20.32}
{"ticker":"LUK","date":"2015-09-08","pret":-0.00097,"close":20.92}
{"ticker":"LUK","date":"2015-09-09","pret":0.02103,"close":20.73}
{"ticker":"LUK","date":"2015-09-10","pret":-0.022,"close":20.92}
{"ticker":"LUK","date":"2015-09-11","pret":0.00627,"close":20.82}
{"ticker":"LUK","date":"2015-09-14","pret":0.00144,"close":20.33}
{"ticker":"LUK","date":"2015-09-15","pret":-0.02183,"close":20.55}
{"ticker":"LUK","date":"2015-09-16","pret":0.00782,"close":20.63}
{"ticker":"LUK","date":"2015-09-17","pret":-0.00049,"close":20.42}
{"ticker":"LUK","date":"2015-09-18","pret":-0.01669,"close":20.29}
{"ticker":"LUK","date":"2015-09-21","pret":0.01181,"close":20.11}
{"ticker":"LUK","date":"2015-09-22","pret":-0.02176,"close":20.26}
{"ticker":"LUK","date":"2015-09-23","pret":0.01341,"close":20.16}
{"ticker":"LUK","date":"2015-09-24","pret":-0.01491,"close":20.22}
{"ticker":"LUK","date":"2015-09-25","pret":0.02326,"close":20.25}
{"ticker":"LUK","date":"2015-09-28","pret":-0.01677,"close":19.92}
{"ticker":"LUK","date":"2015-09-29","pret":-0.00699,"close":20.08}
{"ticker":"LUK","date":"2015-09-30","pret":0.01442,"close":20.26}
{"ticker":"LUK","date":"2015-10-01","pret":0.00197,"close":19.6}
{"ticker":"LUK","date":"2015-10-02","pret":-0.05106,"close":19.68}
{"ticker":"LUK","date":"2015-10-05","pret":0.02914,"close":20.08}
{"ticker":"LUK","date":"2015-10-06","pret":0.01102,"close":20.31}
{"ticker":"LUK","date":"2015-10-07","pret":0.01778,"close":20.95}
{"ticker":"LUK","date":"2015-10-08","pret":0.02083,"close":21.11}
{"ticker":"LUK","date":"2015-10-09","pret":0.0157,"close":21.07}
{"ticker":"LUK","date":"2015-10-12","pret":-0.00663,"close":20.65}
{"ticker":"LUK","date":"2015-10-13","pret":-0.0221,"close":20.34}
{"ticker":"LUK","date":"2015-10-14","pret":-0.01369,"close":20.08}
{"ticker":"LUK","date":"2015-10-15","pret":-0.00741,"close":20.34}
{"ticker":"LUK","date":"2015-10-16","pret":0.01428,"close":20.49}
{"ticker":"LUK","date":"2015-10-19","pret":-0.00294,"close":20.39}
{"ticker":"LUK","date":"2015-10-20","pret":-0.00246,"close":20.28}
{"ticker":"LUK","date":"2015-10-21","pret":-0.00049,"close":19.9}
{"ticker":"LUK","date":"2015-10-22","pret":-0.01487,"close":20.15}
{"ticker":"LUK","date":"2015-10-23","pret":0.01043,"close":20.2}
{"ticker":"LUK","date":"2015-10-26","pret":-0.00247,"close":20.03}
{"ticker":"LUK","date":"2015-10-27","pret":-0.01146,"close":20.11}
{"ticker":"LUK","date":"2015-10-28","pret":0.00699,"close":20.09}
{"ticker":"LUK","date":"2015-10-29","pret":-0.0005,"close":20}
{"ticker":"LUK","date":"2015-10-30","pret":-0.00199,"close":20.01}
{"ticker":"LUK","date":"2015-11-02","pret":-0.0015,"close":20.13}
{"ticker":"LUK","date":"2015-11-03","pret":0.00249,"close":20.08}
{"ticker":"LUK","date":"2015-11-04","pret":0.00199,"close":19.97}
{"ticker":"LUK","date":"2015-11-05","pret":-0.00648,"close":19.34}
{"ticker":"LUK","date":"2015-11-06","pret":-0.03307,"close":19.47}
{"ticker":"LUK","date":"2015-11-09","pret":0.00978,"close":18.9}
{"ticker":"LUK","date":"2015-11-10","pret":-0.03546,"close":18.93}
{"ticker":"LUK","date":"2015-11-11","pret":0.00951,"close":18.79}
{"ticker":"LUK","date":"2015-11-12","pret":-0.01857,"close":18.43}
{"ticker":"LUK","date":"2015-11-13","pret":-0.01674,"close":18.01}
{"ticker":"LUK","date":"2015-11-16","pret":-0.01925,"close":18.42}
{"ticker":"LUK","date":"2015-11-17","pret":0.02251,"close":18.11}
{"ticker":"LUK","date":"2015-11-18","pret":-0.01092,"close":18.35}
{"ticker":"LUK","date":"2015-11-19","pret":0.00711,"close":18.12}
{"ticker":"LUK","date":"2015-11-20","pret":-0.01096,"close":18.06}
{"ticker":"LUK","date":"2015-11-23","pret":-0.00386,"close":18.05}
{"ticker":"LUK","date":"2015-11-24","pret":-0.00443,"close":18.01}
{"ticker":"LUK","date":"2015-11-25","pret":0.00056,"close":17.95}
{"ticker":"LUK","date":"2015-11-26"}
{"ticker":"LUK","date":"2015-11-27","pret":-0.00111,"close":17.88}
{"ticker":"LUK","date":"2015-11-30","pret":-0.00502,"close":17.68}
{"ticker":"LUK","date":"2015-12-01","pret":-0.0028,"close":17.74}
{"ticker":"LUK","date":"2015-12-02","pret":-0.00562,"close":18}
{"ticker":"LUK","date":"2015-12-03","pret":0.01621,"close":17.96}
{"ticker":"LUK","date":"2015-12-04","pret":-0.00222,"close":17.8}
{"ticker":"LUK","date":"2015-12-07","pret":-0.01117,"close":17.53}
{"ticker":"LUK","date":"2015-12-08","pret":-0.02676,"close":17.64}
{"ticker":"LUK","date":"2015-12-09","pret":0.01489,"close":17.32}
{"ticker":"LUK","date":"2015-12-10","pret":-0.01952,"close":17.22}
{"ticker":"LUK","date":"2015-12-11","pret":-0.01284,"close":16.63}
{"ticker":"LUK","date":"2015-12-14","pret":-0.02257,"close":16.08}
{"ticker":"LUK","date":"2015-12-15","pret":-0.02432,"close":16.96}
{"ticker":"LUK","date":"2015-12-16","pret":0.04512,"close":16.49}
{"ticker":"LUK","date":"2015-12-17"}
{"ticker":"LUK","date":"2015-12-18","pret":-0.04144,"close":16.46}
{"ticker":"LUK","date":"2015-12-21","pret":0.01461,"close":16.61}
{"ticker":"LUK","date":"2015-12-22","pret":0.00782,"close":16.85}
{"ticker":"LUK","date":"2015-12-23","pret":0.01606,"close":17.43}
{"ticker":"LUK","date":"2015-12-24","pret":0.02792,"close":17.33}
{"ticker":"LUK","date":"2015-12-28","pret":-0.01154,"close":17.01}
{"ticker":"LUK","date":"2015-12-29","pret":-0.0064,"close":17.16}
{"ticker":"LUK","date":"2015-12-30","pret":-0.00234,"close":17.1}
{"ticker":"LUK","date":"2015-12-31","pret":-0.00411,"close":17.39}
{"ticker":"LUK","date":"2016-01-04","pret":0.00176,"close":17.02}
{"ticker":"LUK","date":"2016-01-05","pret":0.00117,"close":17.06}
{"ticker":"LULU","date":"2015-01-02","pret":0.00681,"close":55.34}
{"ticker":"LULU","date":"2015-01-05","pret":0.00588,"close":55.96}
{"ticker":"LULU","date":"2015-01-06","pret":-0.00891,"close":55.57}
{"ticker":"LULU","date":"2015-01-07","pret":0.00767,"close":57.65}
{"ticker":"LULU","date":"2015-01-08","pret":0.03458,"close":59.07}
{"ticker":"LULU","date":"2015-01-09","pret":0.01059,"close":58.63}
{"ticker":"LULU","date":"2015-01-12","pret":0.05823,"close":62.59}
{"ticker":"LULU","date":"2015-01-13","pret":0.0048,"close":63.06}
{"ticker":"LULU","date":"2015-01-14","pret":-0.00608,"close":63.4}
{"ticker":"LULU","date":"2015-01-15","pret":0.01828,"close":62.51}
{"ticker":"LULU","date":"2015-01-16","pret":-0.01941,"close":63}
{"ticker":"LULU","date":"2015-01-20","pret":0.01198,"close":63}
{"ticker":"LULU","date":"2015-01-21","pret":0,"close":62.86}
{"ticker":"LULU","date":"2015-01-22","pret":0.00048,"close":63.76}
{"ticker":"LULU","date":"2015-01-23","pret":0.04255,"close":66.2}
{"ticker":"LULU","date":"2015-01-26","pret":0.00258,"close":66.76}
{"ticker":"LULU","date":"2015-01-27","pret":0.00288,"close":67.48}
{"ticker":"LULU","date":"2015-01-28","pret":0.02125,"close":66.16}
{"ticker":"LULU","date":"2015-01-29","pret":-0.02352,"close":67.2}
{"ticker":"LULU","date":"2015-01-30","pret":0.01385,"close":66.24}
{"ticker":"LULU","date":"2015-02-02","pret":-0.00991,"close":65.52}
{"ticker":"LULU","date":"2015-02-03","pret":-0.00986,"close":66.49}
{"ticker":"LULU","date":"2015-02-04","pret":0.01227,"close":65.66}
{"ticker":"LULU","date":"2015-02-05","pret":-0.00999,"close":65.29}
{"ticker":"LULU","date":"2015-02-06","pret":-0.00779,"close":64.44}
{"ticker":"LULU","date":"2015-02-09","pret":-0.01452,"close":65.43}
{"ticker":"LULU","date":"2015-02-10","pret":0.01926,"close":65.76}
{"ticker":"LULU","date":"2015-02-11","pret":-0.00628,"close":65.59}
{"ticker":"LULU","date":"2015-02-12","pret":0.00765,"close":66.04}
{"ticker":"LULU","date":"2015-02-13","pret":0.00865,"close":65.98}
{"ticker":"LULU","date":"2015-02-17","pret":-0.01048,"close":66}
{"ticker":"LULU","date":"2015-02-18","pret":0.00396,"close":66.42}
{"ticker":"LULU","date":"2015-02-19","pret":0.00983,"close":66.89}
{"ticker":"LULU","date":"2015-02-20","pret":0.00959,"close":67.37}
{"ticker":"LULU","date":"2015-02-23","pret":-0.0009,"close":66.08}
{"ticker":"LULU","date":"2015-02-24","pret":-0.01352,"close":66.1}
{"ticker":"LULU","date":"2015-02-25","pret":0.00091,"close":67.09}
{"ticker":"LULU","date":"2015-02-26","pret":0.0156,"close":66.48}
{"ticker":"LULU","date":"2015-02-27","pret":-0.00822,"close":68.44}
{"ticker":"LULU","date":"2015-03-02","pret":0.02869,"close":67.49}
{"ticker":"LULU","date":"2015-03-03","pret":-0.02092,"close":65.87}
{"ticker":"LULU","date":"2015-03-04","pret":-0.02213,"close":65.52}
{"ticker":"LULU","date":"2015-03-05","pret":-0.00091,"close":64.84}
{"ticker":"LULU","date":"2015-03-06","pret":-0.05447,"close":62.3}
{"ticker":"LULU","date":"2015-03-09","pret":0.00225,"close":62.24}
{"ticker":"LULU","date":"2015-03-10","pret":-0.00225,"close":62.08}
{"ticker":"LULU","date":"2015-03-11","pret":-0.00371,"close":62.27}
{"ticker":"LULU","date":"2015-03-12","pret":0.0074,"close":62.82}
{"ticker":"LULU","date":"2015-03-13","pret":0.01179,"close":63.12}
{"ticker":"LULU","date":"2015-03-16","pret":0.00158,"close":63.61}
{"ticker":"LULU","date":"2015-03-17","pret":0.00426,"close":64.42}
{"ticker":"LULU","date":"2015-03-18","pret":0.01407,"close":64.4}
{"ticker":"LULU","date":"2015-03-19","pret":-0.01014,"close":64.4}
{"ticker":"LULU","date":"2015-03-20","pret":0.01123,"close":65.74}
{"ticker":"LULU","date":"2015-03-23","pret":0.00093,"close":63.71}
{"ticker":"LULU","date":"2015-03-24","pret":-0.01909,"close":63.3}
{"ticker":"LULU","date":"2015-03-25","pret":-0.00016,"close":60.96}
{"ticker":"LULU","date":"2015-03-26","pret":-0.01208,"close":63.96}
{"ticker":"LULU","date":"2015-03-27","pret":0.01901,"close":64.32}
{"ticker":"LULU","date":"2015-03-30","pret":0.01077,"close":64.83}
{"ticker":"LULU","date":"2015-03-31","pret":0.01647,"close":64.02}
{"ticker":"LULU","date":"2015-04-01","pret":-0.01849,"close":63.1}
{"ticker":"LULU","date":"2015-04-02","pret":-0.02297,"close":63.34}
{"ticker":"LULU","date":"2015-04-06","pret":0.01186,"close":64.4}
{"ticker":"LULU","date":"2015-04-07","pret":0.01359,"close":66.41}
{"ticker":"LULU","date":"2015-04-08","pret":0.05346,"close":68.7}
{"ticker":"LULU","date":"2015-04-09","pret":0.00367,"close":69.77}
{"ticker":"LULU","date":"2015-04-10","pret":0.02117,"close":68.86}
{"ticker":"LULU","date":"2015-04-13","pret":-0.01212,"close":68.2}
{"ticker":"LULU","date":"2015-04-14","pret":-0.01271,"close":67.65}
{"ticker":"LULU","date":"2015-04-15","pret":-0.0062,"close":67.39}
{"ticker":"LULU","date":"2015-04-16","pret":-0.00326,"close":67.5}
{"ticker":"LULU","date":"2015-04-17","pret":-0.0067,"close":66.7}
{"ticker":"LULU","date":"2015-04-20","pret":-0.01415,"close":66.19}
{"ticker":"LULU","date":"2015-04-21","pret":0.0003,"close":66.35}
{"ticker":"LULU","date":"2015-04-22","pret":0.00559,"close":65.67}
{"ticker":"LULU","date":"2015-04-23","pret":-0.01304,"close":66.48}
{"ticker":"LULU","date":"2015-04-24","pret":0.0141,"close":66.94}
{"ticker":"LULU","date":"2015-04-27","pret":0.01598,"close":65.57}
{"ticker":"LULU","date":"2015-04-28","pret":-0.03222,"close":64.66}
{"ticker":"LULU","date":"2015-04-29","pret":-0.01201,"close":64.7}
{"ticker":"LULU","date":"2015-04-30","pret":-0.00155,"close":63.64}
{"ticker":"LULU","date":"2015-05-01","pret":-0.00904,"close":63.57}
{"ticker":"LULU","date":"2015-05-04","pret":0.00312,"close":64.76}
{"ticker":"LULU","date":"2015-05-05","pret":0.00731,"close":64.31}
{"ticker":"LULU","date":"2015-05-06","pret":0.00232,"close":65.04}
{"ticker":"LULU","date":"2015-05-07","pret":0.00231,"close":65.31}
{"ticker":"LULU","date":"2015-05-08","pret":0.01073,"close":65.49}
{"ticker":"LULU","date":"2015-05-11","pret":-0.00122,"close":65.67}
{"ticker":"LULU","date":"2015-05-12","pret":0.00061,"close":64.7}
{"ticker":"LULU","date":"2015-05-13","pret":-0.0129,"close":64.41}
{"ticker":"LULU","date":"2015-05-14","pret":-0.00434,"close":65.2}
{"ticker":"LULU","date":"2015-05-15","pret":0.01403,"close":64.49}
{"ticker":"LULU","date":"2015-05-18","pret":-0.01839,"close":64.58}
{"ticker":"LULU","date":"2015-05-19","pret":0.0028,"close":63}
{"ticker":"LULU","date":"2015-05-20","pret":-0.02265,"close":61.91}
{"ticker":"LULU","date":"2015-05-21","pret":-0.02301,"close":60.5}
{"ticker":"LULU","date":"2015-05-22","pret":-0.01509,"close":61.16}
{"ticker":"LULU","date":"2015-05-26","pret":-0.00331,"close":60.27}
{"ticker":"LULU","date":"2015-05-27","pret":-0.0095,"close":61.12}
{"ticker":"LULU","date":"2015-05-28","pret":0.02332,"close":61.23}
{"ticker":"LULU","date":"2015-05-29","pret":-0.00114,"close":59.79}
{"ticker":"LULU","date":"2015-06-01","pret":-0.01318,"close":59.98}
{"ticker":"LULU","date":"2015-06-02","pret":0.00066,"close":59.8}
{"ticker":"LULU","date":"2015-06-03","pret":-0.00515,"close":61.27}
{"ticker":"LULU","date":"2015-06-04","pret":0.01127,"close":61.35}
{"ticker":"LULU","date":"2015-06-05","pret":0.02006,"close":63.8}
{"ticker":"LULU","date":"2015-06-08","pret":0.02504,"close":61.52}
{"ticker":"LULU","date":"2015-06-09","pret":0.03421,"close":68.27}
{"ticker":"LULU","date":"2015-06-10","pret":0.04231,"close":66.77}
{"ticker":"LULU","date":"2015-06-11","pret":-0.04475,"close":66.07}
{"ticker":"LULU","date":"2015-06-12","pret":0.00076,"close":66.48}
{"ticker":"LULU","date":"2015-06-15","pret":0.01046,"close":66.82}
{"ticker":"LULU","date":"2015-06-16","pret":0.01065,"close":67.26}
{"ticker":"LULU","date":"2015-06-17","pret":0.00358,"close":66.93}
{"ticker":"LULU","date":"2015-06-18","pret":-0.00238,"close":66.61}
{"ticker":"LULU","date":"2015-06-19","pret":-0.01623,"close":65.99}
{"ticker":"LULU","date":"2015-06-22","pret":0.00559,"close":66.34}
{"ticker":"LULU","date":"2015-06-23","pret":0.00526,"close":68.8}
{"ticker":"LULU","date":"2015-06-24","pret":0.03114,"close":67.42}
{"ticker":"LULU","date":"2015-06-25","pret":-0.017,"close":67.56}
{"ticker":"LULU","date":"2015-06-26","pret":-0.00786,"close":67.09}
{"ticker":"LULU","date":"2015-06-29","pret":-0.00958,"close":64.8}
{"ticker":"LULU","date":"2015-06-30","pret":-0.01576,"close":65.3}
{"ticker":"LULU","date":"2015-07-01","pret":0.00351,"close":65.05}
{"ticker":"LULU","date":"2015-07-02","pret":-0.01179,"close":65.18}
{"ticker":"LULU","date":"2015-07-06","pret":-0.00077,"close":64.3}
{"ticker":"LULU","date":"2015-07-07","pret":-0.00216,"close":65.68}
{"ticker":"LULU","date":"2015-07-08","pret":0.00478,"close":63.97}
{"ticker":"LULU","date":"2015-07-09","pret":-0.00354,"close":62.46}
{"ticker":"LULU","date":"2015-07-10","pret":-0.02468,"close":63}
{"ticker":"LULU","date":"2015-07-13","pret":0.00332,"close":64.11}
{"ticker":"LULU","date":"2015-07-14","pret":0.01206,"close":63.92}
{"ticker":"LULU","date":"2015-07-15","pret":-0.00688,"close":63.42}
{"ticker":"LULU","date":"2015-07-16","pret":-0.00724,"close":62.78}
{"ticker":"LULU","date":"2015-07-17","pret":-0.0065,"close":62.94}
{"ticker":"LULU","date":"2015-07-20","pret":0,"close":63.36}
{"ticker":"LULU","date":"2015-07-21","pret":0.00839,"close":62.77}
{"ticker":"LULU","date":"2015-07-22","pret":-0.01557,"close":62.86}
{"ticker":"LULU","date":"2015-07-23","pret":0.01336,"close":62}
{"ticker":"LULU","date":"2015-07-24","pret":-0.01946,"close":61.24}
{"ticker":"LULU","date":"2015-07-27","pret":-0.02084,"close":61.17}
{"ticker":"LULU","date":"2015-07-28","pret":0.00819,"close":63.22}
{"ticker":"LULU","date":"2015-07-29","pret":0.03021,"close":63.74}
{"ticker":"LULU","date":"2015-07-30","pret":0.00788,"close":63.07}
{"ticker":"LULU","date":"2015-07-31","pret":-0.00599,"close":62.86}
{"ticker":"LULU","date":"2015-08-03","pret":-0.00809,"close":61.87}
{"ticker":"LULU","date":"2015-08-04","pret":-0.00832,"close":62.57}
{"ticker":"LULU","date":"2015-08-05","pret":0.00273,"close":62.69}
{"ticker":"LULU","date":"2015-08-06","pret":0.00766,"close":62.27}
{"ticker":"LULU","date":"2015-08-07","pret":-0.01199,"close":62.37}
{"ticker":"LULU","date":"2015-08-10","pret":0.01422,"close":63.99}
{"ticker":"LULU","date":"2015-08-11","pret":0.00459,"close":64.45}
{"ticker":"LULU","date":"2015-08-12","pret":0.00598,"close":63.02}
{"ticker":"LULU","date":"2015-08-13","pret":-0.00661,"close":64.5}
{"ticker":"LULU","date":"2015-08-14","pret":0.01521,"close":65.17}
{"ticker":"LULU","date":"2015-08-17","pret":0.0136,"close":66.37}
{"ticker":"LULU","date":"2015-08-18","pret":0.01825,"close":66.7}
{"ticker":"LULU","date":"2015-08-19","pret":0.0012,"close":65.36}
{"ticker":"LULU","date":"2015-08-20","pret":-0.02469,"close":62.96}
{"ticker":"LULU","date":"2015-08-21","pret":-0.03838,"close":61.95}
{"ticker":"LULU","date":"2015-08-24","pret":-0.06577,"close":59.07}
{"ticker":"LULU","date":"2015-08-25","pret":0.05172,"close":58.7}
{"ticker":"LULU","date":"2015-08-26","pret":-0.01921,"close":60.31}
{"ticker":"LULU","date":"2015-08-27","pret":0.02083,"close":62.64}
{"ticker":"LULU","date":"2015-08-28","pret":0.01642,"close":63.17}
{"ticker":"LULU","date":"2015-08-31","pret":0.00732,"close":64.01}
{"ticker":"LULU","date":"2015-09-01","pret":-0.00413,"close":63.07}
{"ticker":"LULU","date":"2015-09-02","pret":0.01626,"close":65.36}
{"ticker":"LULU","date":"2015-09-03","pret":0.03388,"close":64.95}
{"ticker":"LULU","date":"2015-09-04","pret":-0.02235,"close":65.68}
{"ticker":"LULU","date":"2015-09-08","pret":0.02658,"close":65.89}
{"ticker":"LULU","date":"2015-09-09","pret":0.0009,"close":64.05}
{"ticker":"LULU","date":"2015-09-10","pret":-0.10004,"close":53.54}
{"ticker":"LULU","date":"2015-09-11","pret":-0.09548,"close":54.01}
{"ticker":"LULU","date":"2015-09-14","pret":-0.01532,"close":53.79}
{"ticker":"LULU","date":"2015-09-15","pret":0.00112,"close":53.37}
{"ticker":"LULU","date":"2015-09-16","pret":-0.0114,"close":54.65}
{"ticker":"LULU","date":"2015-09-17","pret":0.03035,"close":53.83}
{"ticker":"LULU","date":"2015-09-18","pret":-0.02772,"close":52.91}
{"ticker":"LULU","date":"2015-09-21","pret":0.02242,"close":53.98}
{"ticker":"LULU","date":"2015-09-22","pret":-0.02411,"close":54.72}
{"ticker":"LULU","date":"2015-09-23","pret":0.03486,"close":53.53}
{"ticker":"LULU","date":"2015-09-24","pret":-0.03731,"close":52.85}
{"ticker":"LULU","date":"2015-09-25","pret":0.01364,"close":52.58}
{"ticker":"LULU","date":"2015-09-28","pret":-0.03322,"close":50.37}
{"ticker":"LULU","date":"2015-09-29","pret":-0.03535,"close":49.81}
{"ticker":"LULU","date":"2015-09-30","pret":0.00179,"close":50.65}
{"ticker":"LULU","date":"2015-10-01","pret":-0.00099,"close":50.28}
{"ticker":"LULU","date":"2015-10-02","pret":-0.01038,"close":51.12}
{"ticker":"LULU","date":"2015-10-05","pret":0.02966,"close":51.27}
{"ticker":"LULU","date":"2015-10-06","pret":-0.00215,"close":51.74}
{"ticker":"LULU","date":"2015-10-07","pret":0.03568,"close":54}
{"ticker":"LULU","date":"2015-10-08","pret":0.01143,"close":54.21}
{"ticker":"LULU","date":"2015-10-09","pret":0.01516,"close":52.75}
{"ticker":"LULU","date":"2015-10-12","pret":-0.03074,"close":51.91}
{"ticker":"LULU","date":"2015-10-13","pret":-0.02316,"close":51.58}
{"ticker":"LULU","date":"2015-10-14","pret":0.00155,"close":51.54}
{"ticker":"LULU","date":"2015-10-15","pret":-0.00039,"close":52.52}
{"ticker":"LULU","date":"2015-10-16","pret":0.04501,"close":53.81}
{"ticker":"LULU","date":"2015-10-19","pret":-0.00705,"close":53.26}
{"ticker":"LULU","date":"2015-10-20","pret":-0.01105,"close":52.93}
{"ticker":"LULU","date":"2015-10-21","pret":0.00376,"close":52}
{"ticker":"LULU","date":"2015-10-22","pret":-0.05198,"close":52.33}
{"ticker":"LULU","date":"2015-10-23","pret":0.03323,"close":48.49}
{"ticker":"LULU","date":"2015-10-26","pret":-0.07458,"close":48.3}
{"ticker":"LULU","date":"2015-10-27","pret":-0.00124,"close":48.28}
{"ticker":"LULU","date":"2015-10-28","pret":-0.00517,"close":49.24}
{"ticker":"LULU","date":"2015-10-29","pret":0.02153,"close":48.79}
{"ticker":"LULU","date":"2015-10-30","pret":-0.01245,"close":49.17}
{"ticker":"LULU","date":"2015-11-02","pret":0.01346,"close":51.08}
{"ticker":"LULU","date":"2015-11-03","pret":0.03778,"close":52.09}
{"ticker":"LULU","date":"2015-11-04","pret":0.01202,"close":51.68}
{"ticker":"LULU","date":"2015-11-05","pret":0.00135,"close":52.08}
{"ticker":"LULU","date":"2015-11-06","pret":0.0048,"close":51.06}
{"ticker":"LULU","date":"2015-11-09","pret":-0.02562,"close":50.17}
{"ticker":"LULU","date":"2015-11-10","pret":-0.01346,"close":50.08}
{"ticker":"LULU","date":"2015-11-11","pret":-0.00459,"close":47.57}
{"ticker":"LULU","date":"2015-11-12","pret":-0.05176,"close":48.16}
{"ticker":"LULU","date":"2015-11-13","pret":-0.00296,"close":45.05}
{"ticker":"LULU","date":"2015-11-16","pret":-0.05654,"close":45.24}
{"ticker":"LULU","date":"2015-11-17","pret":0.00647,"close":44.09}
{"ticker":"LULU","date":"2015-11-18","pret":-0.0141,"close":45.69}
{"ticker":"LULU","date":"2015-11-19","pret":0.03326,"close":47.33}
{"ticker":"LULU","date":"2015-11-20","pret":0.04373,"close":49.28}
{"ticker":"LULU","date":"2015-11-23","pret":0.03305,"close":52.77}
{"ticker":"LULU","date":"2015-11-24","pret":0.04578,"close":52.73}
{"ticker":"LULU","date":"2015-11-25","pret":0.02383,"close":52.95}
{"ticker":"LULU","date":"2015-11-26"}
{"ticker":"LULU","date":"2015-11-27","pret":-0.00453,"close":52.5}
{"ticker":"LULU","date":"2015-11-30","pret":-0.06994,"close":47.82}
{"ticker":"LULU","date":"2015-12-01","pret":-0.00897,"close":49.05}
{"ticker":"LULU","date":"2015-12-02","pret":0.00164,"close":49}
{"ticker":"LULU","date":"2015-12-03","pret":0.01017,"close":49.12}
{"ticker":"LULU","date":"2015-12-04","pret":-0.00853,"close":49.18}
{"ticker":"LULU","date":"2015-12-07","pret":0.00041,"close":51.79}
{"ticker":"LULU","date":"2015-12-08","pret":0.04488,"close":52.16}
{"ticker":"LULU","date":"2015-12-09","pret":-0.08824,"close":45.32}
{"ticker":"LULU","date":"2015-12-10","pret":-0.04823,"close":45.95}
{"ticker":"LULU","date":"2015-12-11","pret":0.01465,"close":46.12}
{"ticker":"LULU","date":"2015-12-14","pret":0.0153,"close":47.79}
{"ticker":"LULU","date":"2015-12-15","pret":0.03852,"close":49.26}
{"ticker":"LULU","date":"2015-12-16","pret":0.03749,"close":49.97}
{"ticker":"LULU","date":"2015-12-17"}
{"ticker":"LULU","date":"2015-12-18","pret":0.0004,"close":50.26}
{"ticker":"LULU","date":"2015-12-21","pret":0.01238,"close":51.9}
{"ticker":"LULU","date":"2015-12-22","pret":0.02722,"close":53.15}
{"ticker":"LULU","date":"2015-12-23","pret":0.03624,"close":52.89}
{"ticker":"LULU","date":"2015-12-24","pret":-0.01786,"close":53.19}
{"ticker":"LULU","date":"2015-12-28","pret":0.00227,"close":53.17}
{"ticker":"LULU","date":"2015-12-29","pret":0.00773,"close":52.37}
{"ticker":"LULU","date":"2015-12-30","pret":-0.0159,"close":51.59}
{"ticker":"LULU","date":"2015-12-31","pret":-0.01345,"close":52.47}
{"ticker":"LULU","date":"2016-01-04","pret":0.03795,"close":55.86}
{"ticker":"LULU","date":"2016-01-05","pret":0.04532,"close":55.59}
{"ticker":"LUV","date":"2015-01-02","pret":0.00446,"close":42.69}
{"ticker":"LUV","date":"2015-01-05","pret":0.00327,"close":41.64}
{"ticker":"LUV","date":"2015-01-06","pret":-0.02195,"close":40.46}
{"ticker":"LUV","date":"2015-01-07","pret":-0.02734,"close":40.8}
{"ticker":"LUV","date":"2015-01-08","pret":0.00563,"close":41.88}
{"ticker":"LUV","date":"2015-01-09","pret":0.02124,"close":40.79}
{"ticker":"LUV","date":"2015-01-12","pret":-0.03474,"close":40.25}
{"ticker":"LUV","date":"2015-01-13","pret":0.00419,"close":40.48}
{"ticker":"LUV","date":"2015-01-14","pret":-0.02241,"close":39.44}
{"ticker":"LUV","date":"2015-01-15","pret":-0.01267,"close":38.9}
{"ticker":"LUV","date":"2015-01-16","pret":-0.01386,"close":39.48}
{"ticker":"LUV","date":"2015-01-20","pret":0.03954,"close":40.79}
{"ticker":"LUV","date":"2015-01-21","pret":0.0052,"close":41.83}
{"ticker":"LUV","date":"2015-01-22","pret":0.07154,"close":45.35}
{"ticker":"LUV","date":"2015-01-23","pret":0.045,"close":45.78}
{"ticker":"LUV","date":"2015-01-26","pret":-0.00264,"close":46.4}
{"ticker":"LUV","date":"2015-01-27","pret":0.00594,"close":45.88}
{"ticker":"LUV","date":"2015-01-28","pret":0.02212,"close":45.8}
{"ticker":"LUV","date":"2015-01-29","pret":-0.01448,"close":46.99}
{"ticker":"LUV","date":"2015-01-30","pret":0.00845,"close":45.18}
{"ticker":"LUV","date":"2015-02-02","pret":-0.03068,"close":44.53}
{"ticker":"LUV","date":"2015-02-03","pret":-0.04018,"close":43.25}
{"ticker":"LUV","date":"2015-02-04","pret":0.00784,"close":44.64}
{"ticker":"LUV","date":"2015-02-05","pret":0.01822,"close":44.47}
{"ticker":"LUV","date":"2015-02-06","pret":-0.00407,"close":44.14}
{"ticker":"LUV","date":"2015-02-09","pret":-0.01438,"close":43.26}
{"ticker":"LUV","date":"2015-02-10","pret":0.00504,"close":43.78}
{"ticker":"LUV","date":"2015-02-11","pret":0.01678,"close":43.5}
{"ticker":"LUV","date":"2015-02-12","pret":-0.032,"close":43.5}
{"ticker":"LUV","date":"2015-02-13","pret":0.00116,"close":43.3}
{"ticker":"LUV","date":"2015-02-17","pret":0.00809,"close":42.59}
{"ticker":"LUV","date":"2015-02-18","pret":-0.01204,"close":43.55}
{"ticker":"LUV","date":"2015-02-19","pret":0.04508,"close":43.76}
{"ticker":"LUV","date":"2015-02-20","pret":-0.02868,"close":44.78}
{"ticker":"LUV","date":"2015-02-23","pret":0.0329,"close":44.69}
{"ticker":"LUV","date":"2015-02-24","pret":-0.01632,"close":45.35}
{"ticker":"LUV","date":"2015-02-25","pret":0.01432,"close":44.12}
{"ticker":"LUV","date":"2015-02-26","pret":-0.01027,"close":44.08}
{"ticker":"LUV","date":"2015-02-27","pret":-0.00902,"close":43.24}
{"ticker":"LUV","date":"2015-03-02","pret":-0.01207,"close":44.22}
{"ticker":"LUV","date":"2015-03-03","pret":-0.00046,"close":43.96}
{"ticker":"LUV","date":"2015-03-04","pret":0.00412,"close":44.01}
{"ticker":"LUV","date":"2015-03-05","pret":0.00864,"close":44.1}
{"ticker":"LUV","date":"2015-03-06","pret":-0.01024,"close":43.3}
{"ticker":"LUV","date":"2015-03-09","pret":-0.00965,"close":43.4}
{"ticker":"LUV","date":"2015-03-10","pret":-0.00254,"close":42.94}
{"ticker":"LUV","date":"2015-03-11","pret":0.00139,"close":43.84}
{"ticker":"LUV","date":"2015-03-12","pret":0.01514,"close":44.97}
{"ticker":"LUV","date":"2015-03-13","pret":0.0274,"close":44.51}
{"ticker":"LUV","date":"2015-03-16","pret":0.00354,"close":45.5}
{"ticker":"LUV","date":"2015-03-17","pret":0.00945,"close":46.21}
{"ticker":"LUV","date":"2015-03-18","pret":0.01584,"close":45.74}
{"ticker":"LUV","date":"2015-03-19","pret":-0.00821,"close":46.35}
{"ticker":"LUV","date":"2015-03-20","pret":0.00433,"close":46.36}
{"ticker":"LUV","date":"2015-03-23","pret":0.00302,"close":45.44}
{"ticker":"LUV","date":"2015-03-24","pret":-0.02819,"close":44.92}
{"ticker":"LUV","date":"2015-03-25","pret":-0.00622,"close":43.72}
{"ticker":"LUV","date":"2015-03-26","pret":-0.04563,"close":43.18}
{"ticker":"LUV","date":"2015-03-27","pret":0.01483,"close":44.24}
{"ticker":"LUV","date":"2015-03-30","pret":0.02655,"close":44.58}
{"ticker":"LUV","date":"2015-03-31","pret":-0.00067,"close":44.3}
{"ticker":"LUV","date":"2015-04-01","pret":-0.0124,"close":43.45}
{"ticker":"LUV","date":"2015-04-02","pret":-0.01026,"close":42.86}
{"ticker":"LUV","date":"2015-04-06","pret":-0.04334,"close":41.09}
{"ticker":"LUV","date":"2015-04-07","pret":-0.01277,"close":41.34}
{"ticker":"LUV","date":"2015-04-08","pret":0.00604,"close":42.85}
{"ticker":"LUV","date":"2015-04-09","pret":0.03388,"close":42.82}
{"ticker":"LUV","date":"2015-04-10","pret":-0.0028,"close":42.82}
{"ticker":"LUV","date":"2015-04-13","pret":-0.00656,"close":42.76}
{"ticker":"LUV","date":"2015-04-14","pret":0.00258,"close":42.5}
{"ticker":"LUV","date":"2015-04-15","pret":0.0225,"close":41.87}
{"ticker":"LUV","date":"2015-04-16","pret":-0.03477,"close":42.25}
{"ticker":"LUV","date":"2015-04-17","pret":-0.00643,"close":41.79}
{"ticker":"LUV","date":"2015-04-20","pret":0.00928,"close":42.57}
{"ticker":"LUV","date":"2015-04-21","pret":0.0113,"close":43.03}
{"ticker":"LUV","date":"2015-04-22","pret":0.00723,"close":42.85}
{"ticker":"LUV","date":"2015-04-23","pret":0.00764,"close":43.26}
{"ticker":"LUV","date":"2015-04-24","pret":-0.00115,"close":43.49}
{"ticker":"LUV","date":"2015-04-27","pret":0.00323,"close":42.29}
{"ticker":"LUV","date":"2015-04-28","pret":-0.03038,"close":41.89}
{"ticker":"LUV","date":"2015-04-29","pret":-0.0117,"close":40.95}
{"ticker":"LUV","date":"2015-04-30","pret":-0.02652,"close":40.56}
{"ticker":"LUV","date":"2015-05-01","pret":0.00664,"close":42.6}
{"ticker":"LUV","date":"2015-05-04","pret":0.04173,"close":41.83}
{"ticker":"LUV","date":"2015-05-05","pret":-0.03466,"close":40.53}
{"ticker":"LUV","date":"2015-05-06","pret":-0.01866,"close":40.88}
{"ticker":"LUV","date":"2015-05-07","pret":0.01841,"close":42.1}
{"ticker":"LUV","date":"2015-05-08","pret":0.03631,"close":43.23}
{"ticker":"LUV","date":"2015-05-11","pret":0.00748,"close":43.02}
{"ticker":"LUV","date":"2015-05-12","pret":-0.00724,"close":42.25}
{"ticker":"LUV","date":"2015-05-13","pret":-0.00117,"close":41.27}
{"ticker":"LUV","date":"2015-05-14","pret":-0.02496,"close":42.12}
{"ticker":"LUV","date":"2015-05-15","pret":0.01884,"close":41.89}
{"ticker":"LUV","date":"2015-05-18","pret":-0.00949,"close":42.14}
{"ticker":"LUV","date":"2015-05-19","pret":0.00879,"close":40.91}
{"ticker":"LUV","date":"2015-05-20","pret":-0.04472,"close":37.19}
{"ticker":"LUV","date":"2015-05-21","pret":-0.07679,"close":37.23}
{"ticker":"LUV","date":"2015-05-22","pret":-0.00374,"close":36.86}
{"ticker":"LUV","date":"2015-05-26","pret":-0.00349,"close":36}
{"ticker":"LUV","date":"2015-05-27","pret":-0.02892,"close":36.99}
{"ticker":"LUV","date":"2015-05-28","pret":0.02109,"close":36.81}
{"ticker":"LUV","date":"2015-05-29","pret":-0.00407,"close":37.05}
{"ticker":"LUV","date":"2015-06-01","pret":0.00975,"close":37.85}
{"ticker":"LUV","date":"2015-06-02","pret":0.00511,"close":37.82}
{"ticker":"LUV","date":"2015-06-03","pret":0.01464,"close":37.72}
{"ticker":"LUV","date":"2015-06-04","pret":-0.00769,"close":37.32}
{"ticker":"LUV","date":"2015-06-05","pret":-0.00748,"close":37.17}
{"ticker":"LUV","date":"2015-06-08","pret":-0.01052,"close":36.11}
{"ticker":"LUV","date":"2015-06-09","pret":-0.04775,"close":34.59}
{"ticker":"LUV","date":"2015-06-10","pret":-0.02156,"close":34.45}
{"ticker":"LUV","date":"2015-06-11","pret":0.00983,"close":34.7}
{"ticker":"LUV","date":"2015-06-12","pret":-0.00635,"close":35}
{"ticker":"LUV","date":"2015-06-15","pret":0.00491,"close":34.19}
{"ticker":"LUV","date":"2015-06-16","pret":-0.01539,"close":33.91}
{"ticker":"LUV","date":"2015-06-17","pret":-0.01059,"close":33.84}
{"ticker":"LUV","date":"2015-06-18","pret":-0.02333,"close":33.86}
{"ticker":"LUV","date":"2015-06-19","pret":0.02629,"close":34.22}
{"ticker":"LUV","date":"2015-06-22","pret":0.02302,"close":34.79}
{"ticker":"LUV","date":"2015-06-23","pret":0.00288,"close":34.58}
{"ticker":"LUV","date":"2015-06-24","pret":-0.00808,"close":34.35}
{"ticker":"LUV","date":"2015-06-25","pret":0.00058,"close":34.49}
{"ticker":"LUV","date":"2015-06-26","pret":0.00145,"close":34.32}
{"ticker":"LUV","date":"2015-06-29","pret":-0.02576,"close":33.18}
{"ticker":"LUV","date":"2015-06-30","pret":-0.00476,"close":33.09}
{"ticker":"LUV","date":"2015-07-01","pret":0.0089,"close":32.62}
{"ticker":"LUV","date":"2015-07-02","pret":-0.03364,"close":32.51}
{"ticker":"LUV","date":"2015-07-06","pret":-0.00828,"close":33.03}
{"ticker":"LUV","date":"2015-07-07","pret":0.02494,"close":33.41}
{"ticker":"LUV","date":"2015-07-08","pret":-0.00996,"close":32.36}
{"ticker":"LUV","date":"2015-07-09","pret":-0.00517,"close":32.52}
{"ticker":"LUV","date":"2015-07-10","pret":0.01122,"close":33.83}
{"ticker":"LUV","date":"2015-07-13","pret":0.05028,"close":33.93}
{"ticker":"LUV","date":"2015-07-14","pret":-0.03443,"close":33.86}
{"ticker":"LUV","date":"2015-07-15","pret":-0.00536,"close":33.92}
{"ticker":"LUV","date":"2015-07-16","pret":0.01833,"close":34.57}
{"ticker":"LUV","date":"2015-07-17","pret":0.0131,"close":34.76}
{"ticker":"LUV","date":"2015-07-20","pret":0.00921,"close":34.31}
{"ticker":"LUV","date":"2015-07-21","pret":-0.01705,"close":34.71}
{"ticker":"LUV","date":"2015-07-22","pret":0.01102,"close":35.12}
{"ticker":"LUV","date":"2015-07-23","pret":0.08029,"close":36.48}
{"ticker":"LUV","date":"2015-07-24","pret":-0.01934,"close":35}
{"ticker":"LUV","date":"2015-07-27","pret":-0.05721,"close":35.09}
{"ticker":"LUV","date":"2015-07-28","pret":0.01482,"close":36.06}
{"ticker":"LUV","date":"2015-07-29","pret":0.01961,"close":35.52}
{"ticker":"LUV","date":"2015-07-30","pret":-0.00389,"close":36.31}
{"ticker":"LUV","date":"2015-07-31","pret":0.01548,"close":36.2}
{"ticker":"LUV","date":"2015-08-03","pret":0.00547,"close":37.53}
{"ticker":"LUV","date":"2015-08-04","pret":0.03142,"close":37.93}
{"ticker":"LUV","date":"2015-08-05","pret":0.00527,"close":37.89}
{"ticker":"LUV","date":"2015-08-06","pret":-0.00105,"close":37.81}
{"ticker":"LUV","date":"2015-08-07","pret":-0.00952,"close":37.58}
{"ticker":"LUV","date":"2015-08-10","pret":0.00847,"close":37.79}
{"ticker":"LUV","date":"2015-08-11","pret":-0.00847,"close":38.36}
{"ticker":"LUV","date":"2015-08-12","pret":0.009,"close":38.68}
{"ticker":"LUV","date":"2015-08-13","pret":0.02471,"close":38.97}
{"ticker":"LUV","date":"2015-08-14","pret":-0.00051,"close":39.36}
{"ticker":"LUV","date":"2015-08-17","pret":0.01023,"close":40.45}
{"ticker":"LUV","date":"2015-08-18","pret":0.03377,"close":40.19}
{"ticker":"LUV","date":"2015-08-19","pret":-0.01862,"close":40.45}
{"ticker":"LUV","date":"2015-08-20","pret":-0.00251,"close":39.06}
{"ticker":"LUV","date":"2015-08-21","pret":-0.0301,"close":37.91}
{"ticker":"LUV","date":"2015-08-24","pret":-0.09301,"close":37.21}
{"ticker":"LUV","date":"2015-08-25","pret":0.08573,"close":36.52}
{"ticker":"LUV","date":"2015-08-26","pret":-0.02082,"close":37.39}
{"ticker":"LUV","date":"2015-08-27","pret":0.00611,"close":37.31}
{"ticker":"LUV","date":"2015-08-28","pret":-0.01091,"close":37.1}
{"ticker":"LUV","date":"2015-08-31","pret":-0.00806,"close":36.7}
{"ticker":"LUV","date":"2015-09-01","pret":-0.02458,"close":36.36}
{"ticker":"LUV","date":"2015-09-02","pret":0.02079,"close":37.72}
{"ticker":"LUV","date":"2015-09-03","pret":0.02593,"close":37.43}
{"ticker":"LUV","date":"2015-09-04","pret":-0.0281,"close":37.23}
{"ticker":"LUV","date":"2015-09-08","pret":0.02492,"close":38.11}
{"ticker":"LUV","date":"2015-09-09","pret":0.01732,"close":38.3}
{"ticker":"LUV","date":"2015-09-10","pret":-0.00104,"close":38.36}
{"ticker":"LUV","date":"2015-09-11","pret":-0.00575,"close":38.54}
{"ticker":"LUV","date":"2015-09-14","pret":0.00912,"close":38.87}
{"ticker":"LUV","date":"2015-09-15","pret":0.01161,"close":38.9}
{"ticker":"LUV","date":"2015-09-16","pret":-0.00566,"close":39.14}
{"ticker":"LUV","date":"2015-09-17","pret":0.01384,"close":39.49}
{"ticker":"LUV","date":"2015-09-18","pret":0.00127,"close":39.47}
{"ticker":"LUV","date":"2015-09-21","pret":0.00355,"close":39.38}
{"ticker":"LUV","date":"2015-09-22","pret":-0.01223,"close":38.24}
{"ticker":"LUV","date":"2015-09-23","pret":-0.01524,"close":38.58}
{"ticker":"LUV","date":"2015-09-24","pret":-0.00679,"close":38.17}
{"ticker":"LUV","date":"2015-09-25","pret":0.00887,"close":38.09}
{"ticker":"LUV","date":"2015-09-28","pret":-0.01808,"close":37.45}
{"ticker":"LUV","date":"2015-09-29","pret":-0.00957,"close":37.68}
{"ticker":"LUV","date":"2015-09-30","pret":0.01747,"close":38.04}
{"ticker":"LUV","date":"2015-10-01","pret":-0.00764,"close":38.41}
{"ticker":"LUV","date":"2015-10-02","pret":0.00317,"close":38.38}
{"ticker":"LUV","date":"2015-10-05","pret":0.01854,"close":39.3}
{"ticker":"LUV","date":"2015-10-06","pret":0.01566,"close":38}
{"ticker":"LUV","date":"2015-10-07","pret":-0.0313,"close":38.71}
{"ticker":"LUV","date":"2015-10-08","pret":0.01668,"close":38.76}
{"ticker":"LUV","date":"2015-10-09","pret":0.00901,"close":39.94}
{"ticker":"LUV","date":"2015-10-12","pret":0.02129,"close":41.22}
{"ticker":"LUV","date":"2015-10-13","pret":0.0233,"close":40.82}
{"ticker":"LUV","date":"2015-10-14","pret":0.00878,"close":40.84}
{"ticker":"LUV","date":"2015-10-15","pret":-0.00511,"close":41.24}
{"ticker":"LUV","date":"2015-10-16","pret":-0.00196,"close":40.56}
{"ticker":"LUV","date":"2015-10-19","pret":-0.0081,"close":41.41}
{"ticker":"LUV","date":"2015-10-20","pret":0.01541,"close":41.38}
{"ticker":"LUV","date":"2015-10-21","pret":0.00508,"close":41.04}
{"ticker":"LUV","date":"2015-10-22","pret":0.02669,"close":44.08}
{"ticker":"LUV","date":"2015-10-23","pret":0.04101,"close":45.23}
{"ticker":"LUV","date":"2015-10-26","pret":0.01745,"close":45.77}
{"ticker":"LUV","date":"2015-10-27","pret":0.01475,"close":45.47}
{"ticker":"LUV","date":"2015-10-28","pret":-0.00548,"close":45.41}
{"ticker":"LUV","date":"2015-10-29","pret":-0.00573,"close":45.82}
{"ticker":"LUV","date":"2015-10-30","pret":0.01165,"close":46.29}
{"ticker":"LUV","date":"2015-11-02","pret":0.01518,"close":46.74}
{"ticker":"LUV","date":"2015-11-03","pret":0.01134,"close":46.96}
{"ticker":"LUV","date":"2015-11-04","pret":-0.00277,"close":46.64}
{"ticker":"LUV","date":"2015-11-05","pret":-0.00449,"close":46.67}
{"ticker":"LUV","date":"2015-11-06","pret":0.00128,"close":46.85}
{"ticker":"LUV","date":"2015-11-09","pret":0,"close":46.37}
{"ticker":"LUV","date":"2015-11-10","pret":-0.00903,"close":46.46}
{"ticker":"LUV","date":"2015-11-11","pret":0.00989,"close":46.72}
{"ticker":"LUV","date":"2015-11-12","pret":-0.00386,"close":46.69}
{"ticker":"LUV","date":"2015-11-13","pret":-0.00064,"close":45.89}
{"ticker":"LUV","date":"2015-11-16","pret":-0.0281,"close":45.74}
{"ticker":"LUV","date":"2015-11-17","pret":0.01622,"close":45.93}
{"ticker":"LUV","date":"2015-11-18","pret":-0.00152,"close":46.31}
{"ticker":"LUV","date":"2015-11-19","pret":0.01384,"close":46.87}
{"ticker":"LUV","date":"2015-11-20","pret":0.00919,"close":47.32}
{"ticker":"LUV","date":"2015-11-23","pret":0.00953,"close":47.47}
{"ticker":"LUV","date":"2015-11-24","pret":-0.02216,"close":46.23}
{"ticker":"LUV","date":"2015-11-25","pret":0.00022,"close":45.88}
{"ticker":"LUV","date":"2015-11-26"}
{"ticker":"LUV","date":"2015-11-27","pret":-0.00931,"close":45.82}
{"ticker":"LUV","date":"2015-11-30","pret":-0.00196,"close":45.88}
{"ticker":"LUV","date":"2015-12-01","pret":0.00218,"close":47.04}
{"ticker":"LUV","date":"2015-12-02","pret":0.03713,"close":47.51}
{"ticker":"LUV","date":"2015-12-03","pret":-0.00462,"close":47.29}
{"ticker":"LUV","date":"2015-12-04","pret":0.00378,"close":49.41}
{"ticker":"LUV","date":"2015-12-07","pret":0.04469,"close":49.58}
{"ticker":"LUV","date":"2015-12-08","pret":-0.04679,"close":45.04}
{"ticker":"LUV","date":"2015-12-09","pret":-0.05306,"close":44.5}
{"ticker":"LUV","date":"2015-12-10","pret":-0.00689,"close":45.25}
{"ticker":"LUV","date":"2015-12-11","pret":-0.00626,"close":43.42}
{"ticker":"LUV","date":"2015-12-14","pret":-0.02041,"close":43.77}
{"ticker":"LUV","date":"2015-12-15","pret":0.01456,"close":44.22}
{"ticker":"LUV","date":"2015-12-16","pret":0.00248,"close":44.8}
{"ticker":"LUV","date":"2015-12-17"}
{"ticker":"LUV","date":"2015-12-18","pret":-0.02647,"close":42.74}
{"ticker":"LUV","date":"2015-12-21","pret":0,"close":43.37}
{"ticker":"LUV","date":"2015-12-22","pret":0.00737,"close":43.54}
{"ticker":"LUV","date":"2015-12-23","pret":-0.00023,"close":43.44}
{"ticker":"LUV","date":"2015-12-24","pret":-0.00115,"close":43.9}
{"ticker":"LUV","date":"2015-12-28","pret":0.00984,"close":43.82}
{"ticker":"LUV","date":"2015-12-29","pret":0.00046,"close":44.34}
{"ticker":"LUV","date":"2015-12-30","pret":0.00906,"close":43.35}
{"ticker":"LUV","date":"2015-12-31","pret":-0.02674,"close":43.06}
{"ticker":"LUV","date":"2016-01-04","pret":-0.03488,"close":41.96}
{"ticker":"LUV","date":"2016-01-05","pret":0.01665,"close":42.46}
{"ticker":"LVLT","date":"2015-01-02","pret":-0.00564,"close":49.35}
{"ticker":"LVLT","date":"2015-01-05","pret":-0.00426,"close":48.57}
{"ticker":"LVLT","date":"2015-01-06","pret":-0.02155,"close":47.02}
{"ticker":"LVLT","date":"2015-01-07","pret":-0.01526,"close":47.02}
{"ticker":"LVLT","date":"2015-01-08","pret":0.00084,"close":47.24}
{"ticker":"LVLT","date":"2015-01-09","pret":-0.00401,"close":47.21}
{"ticker":"LVLT","date":"2015-01-12","pret":0.00211,"close":47.18}
{"ticker":"LVLT","date":"2015-01-13","pret":0.00316,"close":47.44}
{"ticker":"LVLT","date":"2015-01-14","pret":-0.00612,"close":47.88}
{"ticker":"LVLT","date":"2015-01-15","pret":0.01886,"close":47.3}
{"ticker":"LVLT","date":"2015-01-16","pret":-0.01991,"close":47.8}
{"ticker":"LVLT","date":"2015-01-20","pret":0.01804,"close":48.33}
{"ticker":"LVLT","date":"2015-01-21","pret":0.01875,"close":49.52}
{"ticker":"LVLT","date":"2015-01-22","pret":0.01499,"close":50.09}
{"ticker":"LVLT","date":"2015-01-23","pret":0.011,"close":49.94}
{"ticker":"LVLT","date":"2015-01-26","pret":-0.00718,"close":50.04}
{"ticker":"LVLT","date":"2015-01-27","pret":-0.00683,"close":50.18}
{"ticker":"LVLT","date":"2015-01-28","pret":0.0164,"close":49.77}
{"ticker":"LVLT","date":"2015-01-29","pret":-0.01258,"close":50.05}
{"ticker":"LVLT","date":"2015-01-30","pret":-0.00362,"close":49.74}
{"ticker":"LVLT","date":"2015-02-02","pret":0.00402,"close":50.19}
{"ticker":"LVLT","date":"2015-02-03","pret":0.01098,"close":51.39}
{"ticker":"LVLT","date":"2015-02-04","pret":-0.01642,"close":52.5}
{"ticker":"LVLT","date":"2015-02-05","pret":0.06564,"close":53.38}
{"ticker":"LVLT","date":"2015-02-06","pret":0.00922,"close":52.42}
{"ticker":"LVLT","date":"2015-02-09","pret":-0.02082,"close":52.83}
{"ticker":"LVLT","date":"2015-02-10","pret":0.01368,"close":53.55}
{"ticker":"LVLT","date":"2015-02-11","pret":0.01032,"close":53.69}
{"ticker":"LVLT","date":"2015-02-12","pret":0.00818,"close":54.01}
{"ticker":"LVLT","date":"2015-02-13","pret":-0.00222,"close":53.49}
{"ticker":"LVLT","date":"2015-02-17","pret":-0.01101,"close":53.47}
{"ticker":"LVLT","date":"2015-02-18","pret":0.00206,"close":53.31}
{"ticker":"LVLT","date":"2015-02-19","pret":-0.00094,"close":52.86}
{"ticker":"LVLT","date":"2015-02-20","pret":-0.00847,"close":54.08}
{"ticker":"LVLT","date":"2015-02-23","pret":0.02391,"close":53.86}
{"ticker":"LVLT","date":"2015-02-24","pret":-0.00481,"close":53.91}
{"ticker":"LVLT","date":"2015-02-25","pret":-0.00148,"close":53.87}
{"ticker":"LVLT","date":"2015-02-26","pret":0.00204,"close":53.39}
{"ticker":"LVLT","date":"2015-02-27","pret":-0.00894,"close":53.86}
{"ticker":"LVLT","date":"2015-03-02","pret":0.01005,"close":54}
{"ticker":"LVLT","date":"2015-03-03","pret":-0.00074,"close":54.9}
{"ticker":"LVLT","date":"2015-03-04","pret":0.0138,"close":54.7}
{"ticker":"LVLT","date":"2015-03-05","pret":0.00383,"close":55.46}
{"ticker":"LVLT","date":"2015-03-06","pret":0.00164,"close":54.58}
{"ticker":"LVLT","date":"2015-03-09","pret":-0.0095,"close":54.47}
{"ticker":"LVLT","date":"2015-03-10","pret":-0.00294,"close":53.48}
{"ticker":"LVLT","date":"2015-03-11","pret":-0.01914,"close":53.54}
{"ticker":"LVLT","date":"2015-03-12","pret":0.00748,"close":54.82}
{"ticker":"LVLT","date":"2015-03-13","pret":0.0168,"close":54.41}
{"ticker":"LVLT","date":"2015-03-16","pret":-0.00073,"close":54.55}
{"ticker":"LVLT","date":"2015-03-17","pret":-0.00312,"close":54.42}
{"ticker":"LVLT","date":"2015-03-18","pret":-0.00424,"close":55.31}
{"ticker":"LVLT","date":"2015-03-19","pret":0.02046,"close":54.67}
{"ticker":"LVLT","date":"2015-03-20","pret":-0.00671,"close":55.4}
{"ticker":"LVLT","date":"2015-03-23","pret":0.00978,"close":55.28}
{"ticker":"LVLT","date":"2015-03-24","pret":-0.00416,"close":54.99}
{"ticker":"LVLT","date":"2015-03-25","pret":-0.00436,"close":53.51}
{"ticker":"LVLT","date":"2015-03-26","pret":-0.03215,"close":53.65}
{"ticker":"LVLT","date":"2015-03-27","pret":0.00897,"close":53.95}
{"ticker":"LVLT","date":"2015-03-30","pret":0.01147,"close":54.47}
{"ticker":"LVLT","date":"2015-03-31","pret":-0.0024,"close":53.84}
{"ticker":"LVLT","date":"2015-04-01","pret":-0.00685,"close":53.92}
{"ticker":"LVLT","date":"2015-04-02","pret":0.00463,"close":54.23}
{"ticker":"LVLT","date":"2015-04-06","pret":-0.00278,"close":54.06}
{"ticker":"LVLT","date":"2015-04-07","pret":0.00444,"close":54.05}
{"ticker":"LVLT","date":"2015-04-08","pret":-0.00111,"close":54.22}
{"ticker":"LVLT","date":"2015-04-09","pret":0,"close":53.63}
{"ticker":"LVLT","date":"2015-04-10","pret":-0.00798,"close":53.68}
{"ticker":"LVLT","date":"2015-04-13","pret":-0.00298,"close":53}
{"ticker":"LVLT","date":"2015-04-14","pret":-0.01108,"close":52.82}
{"ticker":"LVLT","date":"2015-04-15","pret":0.00546,"close":53.14}
{"ticker":"LVLT","date":"2015-04-16","pret":-0.00603,"close":53.13}
{"ticker":"LVLT","date":"2015-04-17","pret":-0.00379,"close":52.12}
{"ticker":"LVLT","date":"2015-04-20","pret":-0.00209,"close":53.45}
{"ticker":"LVLT","date":"2015-04-21","pret":0.01808,"close":54.28}
{"ticker":"LVLT","date":"2015-04-22","pret":0.01372,"close":54.24}
{"ticker":"LVLT","date":"2015-04-23","pret":-0.00147,"close":54.62}
{"ticker":"LVLT","date":"2015-04-24","pret":0.01046,"close":54.67}
{"ticker":"LVLT","date":"2015-04-27","pret":-0.00219,"close":54.12}
{"ticker":"LVLT","date":"2015-04-28","pret":-0.01103,"close":54.66}
{"ticker":"LVLT","date":"2015-04-29","pret":0.02988,"close":56.68}
{"ticker":"LVLT","date":"2015-04-30","pret":0.01708,"close":55.94}
{"ticker":"LVLT","date":"2015-05-01","pret":-0.00904,"close":55.71}
{"ticker":"LVLT","date":"2015-05-04","pret":-0.00446,"close":56.9}
{"ticker":"LVLT","date":"2015-05-05","pret":0.01614,"close":55.79}
{"ticker":"LVLT","date":"2015-05-06","pret":-0.01722,"close":55.77}
{"ticker":"LVLT","date":"2015-05-07","pret":0.00072,"close":55.47}
{"ticker":"LVLT","date":"2015-05-08","pret":0.00624,"close":56.42}
{"ticker":"LVLT","date":"2015-05-11","pret":-0.00036,"close":56.53}
{"ticker":"LVLT","date":"2015-05-12","pret":-0.00178,"close":55.81}
{"ticker":"LVLT","date":"2015-05-13","pret":-0.00375,"close":54.92}
{"ticker":"LVLT","date":"2015-05-14","pret":-0.0135,"close":55.28}
{"ticker":"LVLT","date":"2015-05-15","pret":0.00253,"close":55.48}
{"ticker":"LVLT","date":"2015-05-18","pret":0.01436,"close":56.68}
{"ticker":"LVLT","date":"2015-05-19","pret":0.01046,"close":55.78}
{"ticker":"LVLT","date":"2015-05-20","pret":-0.01654,"close":55.47}
{"ticker":"LVLT","date":"2015-05-21","pret":-0.00305,"close":55.28}
{"ticker":"LVLT","date":"2015-05-22","pret":-0.00632,"close":55.33}
{"ticker":"LVLT","date":"2015-05-26","pret":-0.00236,"close":54.75}
{"ticker":"LVLT","date":"2015-05-27","pret":-0.00218,"close":55.92}
{"ticker":"LVLT","date":"2015-05-28","pret":0.02247,"close":55.55}
{"ticker":"LVLT","date":"2015-05-29","pret":-0.01216,"close":55.48}
{"ticker":"LVLT","date":"2015-06-01","pret":0.00377,"close":55.49}
{"ticker":"LVLT","date":"2015-06-02","pret":-0.00882,"close":55.65}
{"ticker":"LVLT","date":"2015-06-03","pret":0.00721,"close":55.98}
{"ticker":"LVLT","date":"2015-06-04","pret":-0.0009,"close":55.07}
{"ticker":"LVLT","date":"2015-06-05","pret":-0.01412,"close":54.78}
{"ticker":"LVLT","date":"2015-06-08","pret":-0.00018,"close":54.49}
{"ticker":"LVLT","date":"2015-06-09","pret":-0.00842,"close":54.59}
{"ticker":"LVLT","date":"2015-06-10","pret":0.0066,"close":55.76}
{"ticker":"LVLT","date":"2015-06-11","pret":0.01971,"close":55.55}
{"ticker":"LVLT","date":"2015-06-12","pret":-0.00845,"close":54.75}
{"ticker":"LVLT","date":"2015-06-15","pret":-0.01804,"close":54.31}
{"ticker":"LVLT","date":"2015-06-16","pret":-0.00498,"close":54.77}
{"ticker":"LVLT","date":"2015-06-17","pret":0.01504,"close":54.75}
{"ticker":"LVLT","date":"2015-06-18","pret":0.00036,"close":55.26}
{"ticker":"LVLT","date":"2015-06-19","pret":0.00182,"close":54.83}
{"ticker":"LVLT","date":"2015-06-22","pret":0.00489,"close":55.27}
{"ticker":"LVLT","date":"2015-06-23","pret":0,"close":55.54}
{"ticker":"LVLT","date":"2015-06-24","pret":0.00271,"close":54.45}
{"ticker":"LVLT","date":"2015-06-25","pret":-0.01489,"close":54.32}
{"ticker":"LVLT","date":"2015-06-26","pret":-0.0022,"close":53.79}
{"ticker":"LVLT","date":"2015-06-29","pret":-0.01963,"close":52.11}
{"ticker":"LVLT","date":"2015-06-30","pret":-0.01888,"close":52.67}
{"ticker":"LVLT","date":"2015-07-01","pret":0.00986,"close":53.13}
{"ticker":"LVLT","date":"2015-07-02","pret":0.0032,"close":52.43}
{"ticker":"LVLT","date":"2015-07-06","pret":-0.02708,"close":51.74}
{"ticker":"LVLT","date":"2015-07-07","pret":0.00309,"close":52.2}
{"ticker":"LVLT","date":"2015-07-08","pret":-0.00464,"close":50.91}
{"ticker":"LVLT","date":"2015-07-09","pret":-0.0031,"close":50.94}
{"ticker":"LVLT","date":"2015-07-10","pret":0.00388,"close":51.92}
{"ticker":"LVLT","date":"2015-07-13","pret":0.01536,"close":52.4}
{"ticker":"LVLT","date":"2015-07-14","pret":-0.0021,"close":52.61}
{"ticker":"LVLT","date":"2015-07-15","pret":0.00419,"close":51.93}
{"ticker":"LVLT","date":"2015-07-16","pret":-0.00381,"close":53}
{"ticker":"LVLT","date":"2015-07-17","pret":0.00874,"close":53.04}
{"ticker":"LVLT","date":"2015-07-20","pret":0.00302,"close":54.16}
{"ticker":"LVLT","date":"2015-07-21","pret":0.01813,"close":53.1}
{"ticker":"LVLT","date":"2015-07-22","pret":-0.0219,"close":52.44}
{"ticker":"LVLT","date":"2015-07-23","pret":-0.00627,"close":52.6}
{"ticker":"LVLT","date":"2015-07-24","pret":0.00494,"close":52.24}
{"ticker":"LVLT","date":"2015-07-27","pret":-0.01278,"close":52.1}
{"ticker":"LVLT","date":"2015-07-28","pret":0.00345,"close":52.5}
{"ticker":"LVLT","date":"2015-07-29","pret":-0.00942,"close":49.39}
{"ticker":"LVLT","date":"2015-07-30","pret":-0.041,"close":50.06}
{"ticker":"LVLT","date":"2015-07-31","pret":0.0122,"close":50.5}
{"ticker":"LVLT","date":"2015-08-03","pret":0.0004,"close":50.55}
{"ticker":"LVLT","date":"2015-08-04","pret":0.00298,"close":50.07}
{"ticker":"LVLT","date":"2015-08-05","pret":0.0004,"close":50.32}
{"ticker":"LVLT","date":"2015-08-06","pret":-0.00476,"close":49.08}
{"ticker":"LVLT","date":"2015-08-07","pret":-0.02682,"close":48.72}
{"ticker":"LVLT","date":"2015-08-10","pret":0.00367,"close":49.14}
{"ticker":"LVLT","date":"2015-08-11","pret":-0.00818,"close":48.93}
{"ticker":"LVLT","date":"2015-08-12","pret":-0.00556,"close":48.12}
{"ticker":"LVLT","date":"2015-08-13","pret":-0.00808,"close":48.18}
{"ticker":"LVLT","date":"2015-08-14","pret":0,"close":48.58}
{"ticker":"LVLT","date":"2015-08-17","pret":0.00726,"close":49.47}
{"ticker":"LVLT","date":"2015-08-18","pret":0.02126,"close":49.11}
{"ticker":"LVLT","date":"2015-08-19","pret":-0.01078,"close":49.02}
{"ticker":"LVLT","date":"2015-08-20","pret":-0.00636,"close":47.33}
{"ticker":"LVLT","date":"2015-08-21","pret":-0.03582,"close":46.11}
{"ticker":"LVLT","date":"2015-08-24","pret":-0.06794,"close":44.42}
{"ticker":"LVLT","date":"2015-08-25","pret":0.04267,"close":43.15}
{"ticker":"LVLT","date":"2015-08-26","pret":-0.03246,"close":44.53}
{"ticker":"LVLT","date":"2015-08-27","pret":0.01814,"close":45.73}
{"ticker":"LVLT","date":"2015-08-28","pret":0.01366,"close":45.37}
{"ticker":"LVLT","date":"2015-08-31","pret":-0.00924,"close":44.73}
{"ticker":"LVLT","date":"2015-09-01","pret":-0.02959,"close":43.25}
{"ticker":"LVLT","date":"2015-09-02","pret":-0.00228,"close":45.12}
{"ticker":"LVLT","date":"2015-09-03","pret":0.05307,"close":45.63}
{"ticker":"LVLT","date":"2015-09-04","pret":-0.02852,"close":44.96}
{"ticker":"LVLT","date":"2015-09-08","pret":0.01786,"close":45.88}
{"ticker":"LVLT","date":"2015-09-09","pret":0.01152,"close":45.44}
{"ticker":"LVLT","date":"2015-09-10","pret":-0.0181,"close":45.43}
{"ticker":"LVLT","date":"2015-09-11","pret":-0.00884,"close":45.17}
{"ticker":"LVLT","date":"2015-09-14","pret":0.00377,"close":44.96}
{"ticker":"LVLT","date":"2015-09-15","pret":-0.00288,"close":45.55}
{"ticker":"LVLT","date":"2015-09-16","pret":0.00707,"close":44.44}
{"ticker":"LVLT","date":"2015-09-17","pret":-0.02294,"close":45.51}
{"ticker":"LVLT","date":"2015-09-18","pret":0.01387,"close":46.36}
{"ticker":"LVLT","date":"2015-09-21","pret":0.03772,"close":46.32}
{"ticker":"LVLT","date":"2015-09-22","pret":-0.02054,"close":45}
{"ticker":"LVLT","date":"2015-09-23","pret":-0.01674,"close":44.18}
{"ticker":"LVLT","date":"2015-09-24","pret":-0.02519,"close":43.72}
{"ticker":"LVLT","date":"2015-09-25","pret":0.00772,"close":43.53}
{"ticker":"LVLT","date":"2015-09-28","pret":-0.02217,"close":41.57}
{"ticker":"LVLT","date":"2015-09-29","pret":-0.03864,"close":41.64}
{"ticker":"LVLT","date":"2015-09-30","pret":0.02561,"close":43.69}
{"ticker":"LVLT","date":"2015-10-01","pret":0.0204,"close":43}
{"ticker":"LVLT","date":"2015-10-02","pret":-0.02768,"close":43.18}
{"ticker":"LVLT","date":"2015-10-05","pret":0.02653,"close":44.77}
{"ticker":"LVLT","date":"2015-10-06","pret":0.02405,"close":44.08}
{"ticker":"LVLT","date":"2015-10-07","pret":-0.00743,"close":44.33}
{"ticker":"LVLT","date":"2015-10-08","pret":-0.00023,"close":44.98}
{"ticker":"LVLT","date":"2015-10-09","pret":0.01769,"close":44.98}
{"ticker":"LVLT","date":"2015-10-12","pret":-0.00334,"close":45.21}
{"ticker":"LVLT","date":"2015-10-13","pret":0.02268,"close":45.38}
{"ticker":"LVLT","date":"2015-10-14","pret":-0.01271,"close":45.51}
{"ticker":"LVLT","date":"2015-10-15","pret":0.00725,"close":46.96}
{"ticker":"LVLT","date":"2015-10-16","pret":0.03379,"close":47.38}
{"ticker":"LVLT","date":"2015-10-19","pret":-0.00042,"close":47.44}
{"ticker":"LVLT","date":"2015-10-20","pret":0.00549,"close":48.09}
{"ticker":"LVLT","date":"2015-10-21","pret":0.0196,"close":47.36}
{"ticker":"LVLT","date":"2015-10-22","pret":-0.01624,"close":48.58}
{"ticker":"LVLT","date":"2015-10-23","pret":0.02936,"close":48.96}
{"ticker":"LVLT","date":"2015-10-26","pret":-0.00429,"close":48.37}
{"ticker":"LVLT","date":"2015-10-27","pret":-0.01443,"close":47.49}
{"ticker":"LVLT","date":"2015-10-28","pret":0.03027,"close":51.89}
{"ticker":"LVLT","date":"2015-10-29","pret":0.04356,"close":50.93}
{"ticker":"LVLT","date":"2015-10-30","pret":-0.01888,"close":50.95}
{"ticker":"LVLT","date":"2015-11-02","pret":0.00138,"close":52.1}
{"ticker":"LVLT","date":"2015-11-03","pret":0.01944,"close":51.31}
{"ticker":"LVLT","date":"2015-11-04","pret":-0.01142,"close":51.29}
{"ticker":"LVLT","date":"2015-11-05","pret":-0.00292,"close":50.83}
{"ticker":"LVLT","date":"2015-11-06","pret":-0.01297,"close":50.86}
{"ticker":"LVLT","date":"2015-11-09","pret":0.00356,"close":50.57}
{"ticker":"LVLT","date":"2015-11-10","pret":-0.00712,"close":50.79}
{"ticker":"LVLT","date":"2015-11-11","pret":0.01125,"close":50.74}
{"ticker":"LVLT","date":"2015-11-12","pret":-0.01006,"close":50.27}
{"ticker":"LVLT","date":"2015-11-13","pret":-0.00577,"close":49.84}
{"ticker":"LVLT","date":"2015-11-16","pret":-0.00821,"close":50.93}
{"ticker":"LVLT","date":"2015-11-17","pret":0.02365,"close":50.76}
{"ticker":"LVLT","date":"2015-11-18","pret":-0.00177,"close":50.68}
{"ticker":"LVLT","date":"2015-11-19","pret":-0.00355,"close":50.71}
{"ticker":"LVLT","date":"2015-11-20","pret":0.00512,"close":50.94}
{"ticker":"LVLT","date":"2015-11-23","pret":0,"close":50.76}
{"ticker":"LVLT","date":"2015-11-24","pret":-0.00987,"close":50.9}
{"ticker":"LVLT","date":"2015-11-25","pret":0.00869,"close":50.84}
{"ticker":"LVLT","date":"2015-11-26"}
{"ticker":"LVLT","date":"2015-11-27","pret":0.00079,"close":50.74}
{"ticker":"LVLT","date":"2015-11-30","pret":0.00059,"close":50.83}
{"ticker":"LVLT","date":"2015-12-01","pret":0.00685,"close":52.85}
{"ticker":"LVLT","date":"2015-12-02","pret":0.0294,"close":51.95}
{"ticker":"LVLT","date":"2015-12-03","pret":-0.01604,"close":51.41}
{"ticker":"LVLT","date":"2015-12-04","pret":-0.00715,"close":51.79}
{"ticker":"LVLT","date":"2015-12-07","pret":0.00019,"close":51.48}
{"ticker":"LVLT","date":"2015-12-08","pret":-0.01111,"close":52.79}
{"ticker":"LVLT","date":"2015-12-09","pret":0.02878,"close":52.64}
{"ticker":"LVLT","date":"2015-12-10","pret":0.00095,"close":53.21}
{"ticker":"LVLT","date":"2015-12-11","pret":-0.00267,"close":51.52}
{"ticker":"LVLT","date":"2015-12-14","pret":-0.01751,"close":50.47}
{"ticker":"LVLT","date":"2015-12-15","pret":-0.01132,"close":51.06}
{"ticker":"LVLT","date":"2015-12-16","pret":0.00996,"close":52.67}
{"ticker":"LVLT","date":"2015-12-17"}
{"ticker":"LVLT","date":"2015-12-18","pret":0.00485,"close":50.85}
{"ticker":"LVLT","date":"2015-12-21","pret":-0.01383,"close":51.9}
{"ticker":"LVLT","date":"2015-12-22","pret":0.02134,"close":52.69}
{"ticker":"LVLT","date":"2015-12-23","pret":0.01732,"close":54.29}
{"ticker":"LVLT","date":"2015-12-24","pret":0.02276,"close":54.4}
{"ticker":"LVLT","date":"2015-12-28","pret":-0.00481,"close":53.93}
{"ticker":"LVLT","date":"2015-12-29","pret":0.00481,"close":54.45}
{"ticker":"LVLT","date":"2015-12-30","pret":0.00368,"close":54.2}
{"ticker":"LVLT","date":"2015-12-31","pret":-0.00812,"close":54.36}
{"ticker":"LVLT","date":"2016-01-04","pret":-0.00949,"close":53.09}
{"ticker":"LVLT","date":"2016-01-05","pret":-0.01983,"close":53.74}
{"ticker":"LVNTA","date":"2015-01-02","pret":0.00371,"close":37.16}
{"ticker":"LVNTA","date":"2015-01-05","pret":-0.01761,"close":36.53}
{"ticker":"LVNTA","date":"2015-01-06","pret":-0.02784,"close":35.69}
{"ticker":"LVNTA","date":"2015-01-07","pret":-0.00611,"close":35.75}
{"ticker":"LVNTA","date":"2015-01-08","pret":0.00389,"close":37.09}
{"ticker":"LVNTA","date":"2015-01-09","pret":0.02898,"close":37.01}
{"ticker":"LVNTA","date":"2015-01-12","pret":0.00215,"close":36.65}
{"ticker":"LVNTA","date":"2015-01-13","pret":-0.00593,"close":36.68}
{"ticker":"LVNTA","date":"2015-01-14","pret":-0.01554,"close":36.36}
{"ticker":"LVNTA","date":"2015-01-15","pret":-0.0011,"close":35.48}
{"ticker":"LVNTA","date":"2015-01-16","pret":-0.02845,"close":36.14}
{"ticker":"LVNTA","date":"2015-01-20","pret":0.02653,"close":36.05}
{"ticker":"LVNTA","date":"2015-01-21","pret":-0.01108,"close":36.79}
{"ticker":"LVNTA","date":"2015-01-22","pret":0.02911,"close":37.23}
{"ticker":"LVNTA","date":"2015-01-23","pret":0.01077,"close":37.66}
{"ticker":"LVNTA","date":"2015-01-26","pret":0.00534,"close":37.82}
{"ticker":"LVNTA","date":"2015-01-27","pret":-0.0048,"close":37.56}
{"ticker":"LVNTA","date":"2015-01-28","pret":0.008,"close":37.38}
{"ticker":"LVNTA","date":"2015-01-29","pret":-0.00987,"close":37.39}
{"ticker":"LVNTA","date":"2015-01-30","pret":-0.00322,"close":37.35}
{"ticker":"LVNTA","date":"2015-02-02","pret":0.00269,"close":37.82}
{"ticker":"LVNTA","date":"2015-02-03","pret":0.02176,"close":38}
{"ticker":"LVNTA","date":"2015-02-04","pret":-0.00263,"close":38.45}
{"ticker":"LVNTA","date":"2015-02-05","pret":0.01954,"close":38.62}
{"ticker":"LVNTA","date":"2015-02-06","pret":-0.02403,"close":36.94}
{"ticker":"LVNTA","date":"2015-02-09","pret":-0.02516,"close":36.22}
{"ticker":"LVNTA","date":"2015-02-10","pret":-0.01337,"close":36.51}
{"ticker":"LVNTA","date":"2015-02-11","pret":0.00411,"close":36.81}
{"ticker":"LVNTA","date":"2015-02-12","pret":0.03204,"close":39.28}
{"ticker":"LVNTA","date":"2015-02-13","pret":0.05189,"close":38.87}
{"ticker":"LVNTA","date":"2015-02-17","pret":-0.0211,"close":39.08}
{"ticker":"LVNTA","date":"2015-02-18","pret":0.00385,"close":39.46}
{"ticker":"LVNTA","date":"2015-02-19","pret":0.01297,"close":39.96}
{"ticker":"LVNTA","date":"2015-02-20","pret":0.01504,"close":39.8}
{"ticker":"LVNTA","date":"2015-02-23","pret":-0.0085,"close":40.09}
{"ticker":"LVNTA","date":"2015-02-24","pret":0.01247,"close":40.47}
{"ticker":"LVNTA","date":"2015-02-25","pret":-0.0005,"close":40.39}
{"ticker":"LVNTA","date":"2015-02-26","pret":0.00914,"close":40.64}
{"ticker":"LVNTA","date":"2015-02-27","pret":0.00441,"close":40.18}
{"ticker":"LVNTA","date":"2015-03-02","pret":-0.01827,"close":40.04}
{"ticker":"LVNTA","date":"2015-03-03","pret":-0.00725,"close":39.94}
{"ticker":"LVNTA","date":"2015-03-04","pret":0.01247,"close":40.07}
{"ticker":"LVNTA","date":"2015-03-05","pret":-0.00871,"close":40.2}
{"ticker":"LVNTA","date":"2015-03-06","pret":0.00424,"close":39.99}
{"ticker":"LVNTA","date":"2015-03-09","pret":0.001,"close":39.88}
{"ticker":"LVNTA","date":"2015-03-10","pret":-0.01833,"close":39.69}
{"ticker":"LVNTA","date":"2015-03-11","pret":0.02056,"close":39.64}
{"ticker":"LVNTA","date":"2015-03-12","pret":-0.01324,"close":39.97}
{"ticker":"LVNTA","date":"2015-03-13","pret":-0.00656,"close":39.54}
{"ticker":"LVNTA","date":"2015-03-16","pret":0.00732,"close":40.29}
{"ticker":"LVNTA","date":"2015-03-17","pret":0.01149,"close":40.85}
{"ticker":"LVNTA","date":"2015-03-18","pret":0.01382,"close":41.14}
{"ticker":"LVNTA","date":"2015-03-19","pret":0.00708,"close":41.49}
{"ticker":"LVNTA","date":"2015-03-20","pret":0.01952,"close":41.78}
{"ticker":"LVNTA","date":"2015-03-23","pret":-0.00454,"close":41.96}
{"ticker":"LVNTA","date":"2015-03-24","pret":0.00478,"close":41.78}
{"ticker":"LVNTA","date":"2015-03-25","pret":0.00048,"close":41.2}
{"ticker":"LVNTA","date":"2015-03-26","pret":-0.02267,"close":41.23}
{"ticker":"LVNTA","date":"2015-03-27","pret":0.00753,"close":41.56}
{"ticker":"LVNTA","date":"2015-03-30","pret":0.01346,"close":41.37}
{"ticker":"LVNTA","date":"2015-03-31","pret":-0.0171,"close":42.01}
{"ticker":"LVNTA","date":"2015-04-01","pret":0.0183,"close":41.52}
{"ticker":"LVNTA","date":"2015-04-02","pret":-0.00502,"close":42.48}
{"ticker":"LVNTA","date":"2015-04-06","pret":0.0112,"close":42.53}
{"ticker":"LVNTA","date":"2015-04-07","pret":0.00967,"close":42.17}
{"ticker":"LVNTA","date":"2015-04-08","pret":-0.01133,"close":42.21}
{"ticker":"LVNTA","date":"2015-04-09","pret":0.00332,"close":42.09}
{"ticker":"LVNTA","date":"2015-04-10","pret":-0.00047,"close":42.62}
{"ticker":"LVNTA","date":"2015-04-13","pret":0.00802,"close":42.68}
{"ticker":"LVNTA","date":"2015-04-14","pret":0.00632,"close":42.87}
{"ticker":"LVNTA","date":"2015-04-15","pret":0.00187,"close":42.69}
{"ticker":"LVNTA","date":"2015-04-16","pret":-0.00631,"close":42.98}
{"ticker":"LVNTA","date":"2015-04-17","pret":-0.00047,"close":42.51}
{"ticker":"LVNTA","date":"2015-04-20","pret":-0.00024,"close":42.64}
{"ticker":"LVNTA","date":"2015-04-21","pret":0.00328,"close":42.56}
{"ticker":"LVNTA","date":"2015-04-22","pret":-0.00633,"close":42.76}
{"ticker":"LVNTA","date":"2015-04-23","pret":0.00844,"close":43.07}
{"ticker":"LVNTA","date":"2015-04-24","pret":0.01022,"close":43.39}
{"ticker":"LVNTA","date":"2015-04-27","pret":0.0053,"close":42.83}
{"ticker":"LVNTA","date":"2015-04-28","pret":-0.01622,"close":42.7}
{"ticker":"LVNTA","date":"2015-04-29","pret":-0.00351,"close":42.39}
{"ticker":"LVNTA","date":"2015-04-30","pret":-0.01321,"close":41.68}
{"ticker":"LVNTA","date":"2015-05-01","pret":0.00095,"close":43.32}
{"ticker":"LVNTA","date":"2015-05-04","pret":0.02761,"close":43.33}
{"ticker":"LVNTA","date":"2015-05-05","pret":-0.00858,"close":42.35}
{"ticker":"LVNTA","date":"2015-05-06","pret":-0.01406,"close":42.37}
{"ticker":"LVNTA","date":"2015-05-07","pret":0.00142,"close":43.07}
{"ticker":"LVNTA","date":"2015-05-08","pret":0.01753,"close":43.15}
{"ticker":"LVNTA","date":"2015-05-11","pret":-0.00232,"close":43.1}
{"ticker":"LVNTA","date":"2015-05-12","pret":-0.00559,"close":42.59}
{"ticker":"LVNTA","date":"2015-05-13","pret":-0.00468,"close":42.17}
{"ticker":"LVNTA","date":"2015-05-14","pret":0.0007,"close":42.5}
{"ticker":"LVNTA","date":"2015-05-15","pret":0.00211,"close":42.51}
{"ticker":"LVNTA","date":"2015-05-18","pret":-0.00893,"close":43.21}
{"ticker":"LVNTA","date":"2015-05-19","pret":0.01778,"close":43.74}
{"ticker":"LVNTA","date":"2015-05-20","pret":0.01382,"close":43.63}
{"ticker":"LVNTA","date":"2015-05-21","pret":-0.0055,"close":43.62}
{"ticker":"LVNTA","date":"2015-05-22","pret":0.01257,"close":44.67}
{"ticker":"LVNTA","date":"2015-05-26","pret":0.01353,"close":41.21}
{"ticker":"LVNTA","date":"2015-05-27","pret":-0.08092,"close":41.24}
{"ticker":"LVNTA","date":"2015-05-28","pret":-0.00219,"close":40.57}
{"ticker":"LVNTA","date":"2015-05-29","pret":-0.01102,"close":41.5}
{"ticker":"LVNTA","date":"2015-06-01","pret":0.02647,"close":41.82}
{"ticker":"LVNTA","date":"2015-06-02","pret":-0.00216,"close":41.75}
{"ticker":"LVNTA","date":"2015-06-03","pret":0.00718,"close":41.73}
{"ticker":"LVNTA","date":"2015-06-04","pret":-0.00983,"close":41.21}
{"ticker":"LVNTA","date":"2015-06-05","pret":-0.00725,"close":41.2}
{"ticker":"LVNTA","date":"2015-06-08","pret":0.00048,"close":40.79}
{"ticker":"LVNTA","date":"2015-06-09","pret":-0.01073,"close":40.61}
{"ticker":"LVNTA","date":"2015-06-10","pret":-0.00024,"close":41.01}
{"ticker":"LVNTA","date":"2015-06-11","pret":0.00514,"close":40.99}
{"ticker":"LVNTA","date":"2015-06-12","pret":-0.00636,"close":40.91}
{"ticker":"LVNTA","date":"2015-06-15","pret":-0.00049,"close":40.64}
{"ticker":"LVNTA","date":"2015-06-16","pret":-0.00197,"close":40.41}
{"ticker":"LVNTA","date":"2015-06-17","pret":-0.00271,"close":40.42}
{"ticker":"LVNTA","date":"2015-06-18","pret":-0.00148,"close":41.11}
{"ticker":"LVNTA","date":"2015-06-19","pret":0.02079,"close":41.11}
{"ticker":"LVNTA","date":"2015-06-22","pret":0.00169,"close":41.38}
{"ticker":"LVNTA","date":"2015-06-23","pret":-0.00121,"close":41.49}
{"ticker":"LVNTA","date":"2015-06-24","pret":-0.00024,"close":40.96}
{"ticker":"LVNTA","date":"2015-06-25","pret":-0.00802,"close":40.79}
{"ticker":"LVNTA","date":"2015-06-26","pret":-0.00269,"close":40.73}
{"ticker":"LVNTA","date":"2015-06-29","pret":-0.01082,"close":39.16}
{"ticker":"LVNTA","date":"2015-06-30","pret":-0.02808,"close":39.27}
{"ticker":"LVNTA","date":"2015-07-01","pret":0.0081,"close":39.01}
{"ticker":"LVNTA","date":"2015-07-02","pret":-0.02141,"close":39.14}
{"ticker":"LVNTA","date":"2015-07-06","pret":0.00232,"close":39.35}
{"ticker":"LVNTA","date":"2015-07-07","pret":0.01074,"close":39.51}
{"ticker":"LVNTA","date":"2015-07-08","pret":-0.00255,"close":38.61}
{"ticker":"LVNTA","date":"2015-07-09","pret":-0.00794,"close":38.44}
{"ticker":"LVNTA","date":"2015-07-10","pret":-0.0018,"close":38.95}
{"ticker":"LVNTA","date":"2015-07-13","pret":0.00897,"close":39.75}
{"ticker":"LVNTA","date":"2015-07-14","pret":0.01192,"close":39.55}
{"ticker":"LVNTA","date":"2015-07-15","pret":-0.0043,"close":39.46}
{"ticker":"LVNTA","date":"2015-07-16","pret":0.00908,"close":40.22}
{"ticker":"LVNTA","date":"2015-07-17","pret":0.00949,"close":40.37}
{"ticker":"LVNTA","date":"2015-07-20","pret":0.00323,"close":40.49}
{"ticker":"LVNTA","date":"2015-07-21","pret":0.00716,"close":40.18}
{"ticker":"LVNTA","date":"2015-07-22","pret":-0.0079,"close":40.59}
{"ticker":"LVNTA","date":"2015-07-23","pret":0.00371,"close":40.16}
{"ticker":"LVNTA","date":"2015-07-24","pret":-0.00322,"close":39.84}
{"ticker":"LVNTA","date":"2015-07-27","pret":-0.01725,"close":39.07}
{"ticker":"LVNTA","date":"2015-07-28","pret":-0.01116,"close":39.67}
{"ticker":"LVNTA","date":"2015-07-29","pret":0.00534,"close":39.57}
{"ticker":"LVNTA","date":"2015-07-30","pret":0.00253,"close":40.1}
{"ticker":"LVNTA","date":"2015-07-31","pret":0.04138,"close":41.48}
{"ticker":"LVNTA","date":"2015-08-03","pret":0.00557,"close":41.4}
{"ticker":"LVNTA","date":"2015-08-04","pret":0.00145,"close":41.84}
{"ticker":"LVNTA","date":"2015-08-05","pret":0.02028,"close":42.83}
{"ticker":"LVNTA","date":"2015-08-06","pret":0.0073,"close":41.96}
{"ticker":"LVNTA","date":"2015-08-07","pret":-0.02493,"close":41.28}
{"ticker":"LVNTA","date":"2015-08-10","pret":-0.00458,"close":41.5}
{"ticker":"LVNTA","date":"2015-08-11","pret":-0.00776,"close":41.09}
{"ticker":"LVNTA","date":"2015-08-12","pret":-0.01274,"close":40.91}
{"ticker":"LVNTA","date":"2015-08-13","pret":0.0059,"close":41}
{"ticker":"LVNTA","date":"2015-08-14","pret":-0.00049,"close":41.58}
{"ticker":"LVNTA","date":"2015-08-17","pret":0.01774,"close":42.57}
{"ticker":"LVNTA","date":"2015-08-18","pret":0.02192,"close":42.3}
{"ticker":"LVNTA","date":"2015-08-19","pret":-0.00899,"close":42.37}
{"ticker":"LVNTA","date":"2015-08-20","pret":0.00474,"close":41.06}
{"ticker":"LVNTA","date":"2015-08-21","pret":-0.04699,"close":39.52}
{"ticker":"LVNTA","date":"2015-08-24","pret":-0.08323,"close":38.01}
{"ticker":"LVNTA","date":"2015-08-25","pret":0.04918,"close":38.23}
{"ticker":"LVNTA","date":"2015-08-26","pret":-0.00386,"close":39.01}
{"ticker":"LVNTA","date":"2015-08-27","pret":0.02116,"close":40.04}
{"ticker":"LVNTA","date":"2015-08-28","pret":0.00453,"close":40.24}
{"ticker":"LVNTA","date":"2015-08-31","pret":0.00551,"close":39.73}
{"ticker":"LVNTA","date":"2015-09-01","pret":-0.03351,"close":39.9}
{"ticker":"LVNTA","date":"2015-09-02","pret":0.04345,"close":40.55}
{"ticker":"LVNTA","date":"2015-09-03","pret":0.00861,"close":40.67}
{"ticker":"LVNTA","date":"2015-09-04","pret":-0.01681,"close":40.2}
{"ticker":"LVNTA","date":"2015-09-08","pret":0.02218,"close":40.43}
{"ticker":"LVNTA","date":"2015-09-09","pret":-0.00146,"close":40.38}
{"ticker":"LVNTA","date":"2015-09-10","pret":-0.01749,"close":40.54}
{"ticker":"LVNTA","date":"2015-09-11","pret":0.00644,"close":40.59}
{"ticker":"LVNTA","date":"2015-09-14","pret":0.00222,"close":40.49}
{"ticker":"LVNTA","date":"2015-09-15","pret":-0.00247,"close":40.77}
{"ticker":"LVNTA","date":"2015-09-16","pret":0.00958,"close":42.12}
{"ticker":"LVNTA","date":"2015-09-17","pret":0.03319,"close":42.46}
{"ticker":"LVNTA","date":"2015-09-18","pret":-0.00736,"close":41.91}
{"ticker":"LVNTA","date":"2015-09-21","pret":0.00902,"close":42.23}
{"ticker":"LVNTA","date":"2015-09-22","pret":-0.01332,"close":41.53}
{"ticker":"LVNTA","date":"2015-09-23","pret":-0.00624,"close":41.41}
{"ticker":"LVNTA","date":"2015-09-24","pret":-0.00822,"close":41.14}
{"ticker":"LVNTA","date":"2015-09-25","pret":0.00097,"close":40.95}
{"ticker":"LVNTA","date":"2015-09-28","pret":-0.01417,"close":39.89}
{"ticker":"LVNTA","date":"2015-09-29","pret":-0.02038,"close":39.31}
{"ticker":"LVNTA","date":"2015-09-30","pret":-0.00377,"close":40.35}
{"ticker":"LVNTA","date":"2015-10-01","pret":0.01997,"close":41.14}
{"ticker":"LVNTA","date":"2015-10-02","pret":0.00763,"close":41.89}
{"ticker":"LVNTA","date":"2015-10-05","pret":0.03919,"close":42.42}
{"ticker":"LVNTA","date":"2015-10-06","pret":0.00094,"close":41.88}
{"ticker":"LVNTA","date":"2015-10-07","pret":-0.00875,"close":42.11}
{"ticker":"LVNTA","date":"2015-10-08","pret":-0.00429,"close":42.19}
{"ticker":"LVNTA","date":"2015-10-09","pret":0.01163,"close":41.98}
{"ticker":"LVNTA","date":"2015-10-12","pret":-0.01091,"close":42.21}
{"ticker":"LVNTA","date":"2015-10-13","pret":0.00167,"close":42.3}
{"ticker":"LVNTA","date":"2015-10-14","pret":0.00309,"close":41.24}
{"ticker":"LVNTA","date":"2015-10-15","pret":-0.01772,"close":42.13}
{"ticker":"LVNTA","date":"2015-10-16","pret":0.02056,"close":42.39}
{"ticker":"LVNTA","date":"2015-10-19","pret":0.00213,"close":42.64}
{"ticker":"LVNTA","date":"2015-10-20","pret":0.00847,"close":42.59}
{"ticker":"LVNTA","date":"2015-10-21","pret":-0.00023,"close":41.93}
{"ticker":"LVNTA","date":"2015-10-22","pret":-0.01344,"close":42.21}
{"ticker":"LVNTA","date":"2015-10-23","pret":0.01718,"close":42.12}
{"ticker":"LVNTA","date":"2015-10-26","pret":-0.01481,"close":42.33}
{"ticker":"LVNTA","date":"2015-10-27","pret":0.00402,"close":42.02}
{"ticker":"LVNTA","date":"2015-10-28","pret":-0.00996,"close":41.96}
{"ticker":"LVNTA","date":"2015-10-29","pret":-0.00215,"close":41.99}
{"ticker":"LVNTA","date":"2015-10-30","pret":0.01705,"close":43.57}
{"ticker":"LVNTA","date":"2015-11-02","pret":0.02869,"close":43.42}
{"ticker":"LVNTA","date":"2015-11-03","pret":-0.00825,"close":43.24}
{"ticker":"LVNTA","date":"2015-11-04","pret":-0.00669,"close":42.49}
{"ticker":"LVNTA","date":"2015-11-05","pret":-0.00907,"close":42.73}
{"ticker":"LVNTA","date":"2015-11-06","pret":-0.00164,"close":42.15}
{"ticker":"LVNTA","date":"2015-11-09","pret":-0.01842,"close":41.75}
{"ticker":"LVNTA","date":"2015-11-10","pret":-0.00622,"close":42}
{"ticker":"LVNTA","date":"2015-11-11","pret":0.0124,"close":42.1}
{"ticker":"LVNTA","date":"2015-11-12","pret":0.02226,"close":43.76}
{"ticker":"LVNTA","date":"2015-11-13","pret":0.00647,"close":43.36}
{"ticker":"LVNTA","date":"2015-11-16","pret":-0.00254,"close":43.26}
{"ticker":"LVNTA","date":"2015-11-17","pret":-0.00231,"close":42.79}
{"ticker":"LVNTA","date":"2015-11-18","pret":-0.0079,"close":43.37}
{"ticker":"LVNTA","date":"2015-11-19","pret":0.00882,"close":43.46}
{"ticker":"LVNTA","date":"2015-11-20","pret":0.01559,"close":43.38}
{"ticker":"LVNTA","date":"2015-11-23","pret":-0.01629,"close":43.03}
{"ticker":"LVNTA","date":"2015-11-24","pret":-0.00859,"close":42.59}
{"ticker":"LVNTA","date":"2015-11-25","pret":-0.00961,"close":42.71}
{"ticker":"LVNTA","date":"2015-11-26"}
{"ticker":"LVNTA","date":"2015-11-27","pret":0.00353,"close":42.92}
{"ticker":"LVNTA","date":"2015-11-30","pret":0.00725,"close":43.01}
{"ticker":"LVNTA","date":"2015-12-01","pret":0.00372,"close":43.63}
{"ticker":"LVNTA","date":"2015-12-02","pret":0.01452,"close":43.7}
{"ticker":"LVNTA","date":"2015-12-03","pret":0.00479,"close":43.21}
{"ticker":"LVNTA","date":"2015-12-04","pret":-0.01722,"close":43.49}
{"ticker":"LVNTA","date":"2015-12-07","pret":0.00208,"close":43.05}
{"ticker":"LVNTA","date":"2015-12-08","pret":-0.01256,"close":43.21}
{"ticker":"LVNTA","date":"2015-12-09","pret":0.00723,"close":43.05}
{"ticker":"LVNTA","date":"2015-12-10","pret":0.00162,"close":43.15}
{"ticker":"LVNTA","date":"2015-12-11","pret":-0.01284,"close":42.28}
{"ticker":"LVNTA","date":"2015-12-14","pret":-0.00235,"close":43.12}
{"ticker":"LVNTA","date":"2015-12-15","pret":0.02374,"close":43.93}
{"ticker":"LVNTA","date":"2015-12-16","pret":0.01801,"close":44.45}
{"ticker":"LVNTA","date":"2015-12-17"}
{"ticker":"LVNTA","date":"2015-12-18","pret":0.00045,"close":43.43}
{"ticker":"LVNTA","date":"2015-12-21","pret":-0.01548,"close":44.03}
{"ticker":"LVNTA","date":"2015-12-22","pret":0.01072,"close":44.06}
{"ticker":"LVNTA","date":"2015-12-23","pret":0.00453,"close":44.02}
{"ticker":"LVNTA","date":"2015-12-24","pret":-0.00294,"close":44.27}
{"ticker":"LVNTA","date":"2015-12-28","pret":-0.00136,"close":43.63}
{"ticker":"LVNTA","date":"2015-12-29","pret":-0.0066,"close":44.17}
{"ticker":"LVNTA","date":"2015-12-30","pret":0.00977,"close":44.25}
{"ticker":"LVNTA","date":"2015-12-31","pret":-0.00204,"close":45.11}
{"ticker":"LVNTA","date":"2016-01-04","pret":0.00317,"close":43.35}
{"ticker":"LVNTA","date":"2016-01-05","pret":-0.02031,"close":42.45}
{"ticker":"LVS","date":"2015-01-02","pret":-0.0098,"close":56.3}
{"ticker":"LVS","date":"2015-01-05","pret":-0.03874,"close":54.76}
{"ticker":"LVS","date":"2015-01-06","pret":-0.02086,"close":53.36}
{"ticker":"LVS","date":"2015-01-07","pret":0.00293,"close":55.12}
{"ticker":"LVS","date":"2015-01-08","pret":0.02188,"close":55.87}
{"ticker":"LVS","date":"2015-01-09","pret":-0.00952,"close":55.11}
{"ticker":"LVS","date":"2015-01-12","pret":-0.01053,"close":55.01}
{"ticker":"LVS","date":"2015-01-13","pret":0.01521,"close":55.45}
{"ticker":"LVS","date":"2015-01-14","pret":-0.0218,"close":54.85}
{"ticker":"LVS","date":"2015-01-15","pret":0.01458,"close":54.84}
{"ticker":"LVS","date":"2015-01-16","pret":-0.01348,"close":54.89}
{"ticker":"LVS","date":"2015-01-20","pret":0.00238,"close":53.2}
{"ticker":"LVS","date":"2015-01-21","pret":-0.03577,"close":53.3}
{"ticker":"LVS","date":"2015-01-22","pret":0.02028,"close":53.97}
{"ticker":"LVS","date":"2015-01-23","pret":0.00056,"close":53.89}
{"ticker":"LVS","date":"2015-01-26","pret":0.01145,"close":56.8}
{"ticker":"LVS","date":"2015-01-27","pret":0.03306,"close":56.93}
{"ticker":"LVS","date":"2015-01-28","pret":0.00867,"close":56.02}
{"ticker":"LVS","date":"2015-01-29","pret":-0.00159,"close":55.45}
{"ticker":"LVS","date":"2015-01-30","pret":-0.03684,"close":54.37}
{"ticker":"LVS","date":"2015-02-02","pret":-0.00477,"close":55.3}
{"ticker":"LVS","date":"2015-02-03","pret":0.02165,"close":57.73}
{"ticker":"LVS","date":"2015-02-04","pret":0.02611,"close":55.41}
{"ticker":"LVS","date":"2015-02-05","pret":-0.02144,"close":56.07}
{"ticker":"LVS","date":"2015-02-06","pret":0.01688,"close":55.37}
{"ticker":"LVS","date":"2015-02-09","pret":-0.03258,"close":55.72}
{"ticker":"LVS","date":"2015-02-10","pret":0.02392,"close":57.64}
{"ticker":"LVS","date":"2015-02-11","pret":0.02145,"close":56.77}
{"ticker":"LVS","date":"2015-02-12","pret":-0.00944,"close":58.72}
{"ticker":"LVS","date":"2015-02-13","pret":0.03485,"close":60.43}
{"ticker":"LVS","date":"2015-02-17","pret":0.0228,"close":60.43}
{"ticker":"LVS","date":"2015-02-18","pret":-0.00017,"close":60.56}
{"ticker":"LVS","date":"2015-02-19","pret":0.00281,"close":60.47}
{"ticker":"LVS","date":"2015-02-20","pret":0.00215,"close":60.35}
{"ticker":"LVS","date":"2015-02-23","pret":-0.02134,"close":58.71}
{"ticker":"LVS","date":"2015-02-24","pret":-0.0404,"close":56.15}
{"ticker":"LVS","date":"2015-02-25","pret":-0.02974,"close":56.3}
{"ticker":"LVS","date":"2015-02-26","pret":0.01007,"close":56.7}
{"ticker":"LVS","date":"2015-02-27","pret":0.01068,"close":56.9}
{"ticker":"LVS","date":"2015-03-02","pret":0.00283,"close":57.09}
{"ticker":"LVS","date":"2015-03-03","pret":0.01315,"close":57.24}
{"ticker":"LVS","date":"2015-03-04","pret":-0.0151,"close":57}
{"ticker":"LVS","date":"2015-03-05","pret":0.00705,"close":56.36}
{"ticker":"LVS","date":"2015-03-06","pret":-0.01593,"close":55.09}
{"ticker":"LVS","date":"2015-03-09","pret":-0.01637,"close":53.79}
{"ticker":"LVS","date":"2015-03-10","pret":-0.04698,"close":52.52}
{"ticker":"LVS","date":"2015-03-11","pret":0.00133,"close":51.42}
{"ticker":"LVS","date":"2015-03-12","pret":-0.02091,"close":51.92}
{"ticker":"LVS","date":"2015-03-13","pret":0.00348,"close":52.37}
{"ticker":"LVS","date":"2015-03-16","pret":0.00789,"close":52.91}
{"ticker":"LVS","date":"2015-03-17","pret":0.0263,"close":53.34}
{"ticker":"LVS","date":"2015-03-18","pret":-0.01391,"close":54.8}
{"ticker":"LVS","date":"2015-03-19","pret":0.02819,"close":56.18}
{"ticker":"LVS","date":"2015-03-20","pret":0.04393,"close":56.04}
{"ticker":"LVS","date":"2015-03-23","pret":-0.01384,"close":55.98}
{"ticker":"LVS","date":"2015-03-24","pret":-0.00179,"close":55.69}
{"ticker":"LVS","date":"2015-03-25","pret":0.00018,"close":55.13}
{"ticker":"LVS","date":"2015-03-26","pret":-0.01314,"close":54.69}
{"ticker":"LVS","date":"2015-03-27","pret":-0.00272,"close":54.75}
{"ticker":"LVS","date":"2015-03-30","pret":-0.00018,"close":55.29}
{"ticker":"LVS","date":"2015-03-31","pret":0.00363,"close":55.04}
{"ticker":"LVS","date":"2015-04-01","pret":0.00127,"close":54.97}
{"ticker":"LVS","date":"2015-04-02","pret":-0.00326,"close":56.17}
{"ticker":"LVS","date":"2015-04-06","pret":0.01816,"close":56.85}
{"ticker":"LVS","date":"2015-04-07","pret":0.01081,"close":56.01}
{"ticker":"LVS","date":"2015-04-08","pret":0.00141,"close":56.93}
{"ticker":"LVS","date":"2015-04-09","pret":0.01416,"close":59.56}
{"ticker":"LVS","date":"2015-04-10","pret":0.0306,"close":59.29}
{"ticker":"LVS","date":"2015-04-13","pret":-0.00794,"close":58.05}
{"ticker":"LVS","date":"2015-04-14","pret":-0.05046,"close":55.8}
{"ticker":"LVS","date":"2015-04-15","pret":-0.00663,"close":56.77}
{"ticker":"LVS","date":"2015-04-16","pret":0.01939,"close":56.22}
{"ticker":"LVS","date":"2015-04-17","pret":-0.01904,"close":55.16}
{"ticker":"LVS","date":"2015-04-20","pret":-0.00144,"close":56.34}
{"ticker":"LVS","date":"2015-04-21","pret":0.01553,"close":55.44}
{"ticker":"LVS","date":"2015-04-22","pret":-0.01643,"close":56.39}
{"ticker":"LVS","date":"2015-04-23","pret":-0.01378,"close":55.12}
{"ticker":"LVS","date":"2015-04-24","pret":0.01504,"close":55.25}
{"ticker":"LVS","date":"2015-04-27","pret":-0.00216,"close":54.49}
{"ticker":"LVS","date":"2015-04-28","pret":-0.01745,"close":55.39}
{"ticker":"LVS","date":"2015-04-29","pret":-0.01925,"close":52.9}
{"ticker":"LVS","date":"2015-04-30","pret":-0.01298,"close":52.88}
{"ticker":"LVS","date":"2015-05-01","pret":0.00905,"close":52.86}
{"ticker":"LVS","date":"2015-05-04","pret":0.00337,"close":53.48}
{"ticker":"LVS","date":"2015-05-05","pret":-0.00019,"close":53.07}
{"ticker":"LVS","date":"2015-05-06","pret":-0.00075,"close":52.15}
{"ticker":"LVS","date":"2015-05-07","pret":-0.0231,"close":52.17}
{"ticker":"LVS","date":"2015-05-08","pret":0.01275,"close":52.74}
{"ticker":"LVS","date":"2015-05-11","pret":-0.00436,"close":51.85}
{"ticker":"LVS","date":"2015-05-12","pret":-0.01782,"close":52.09}
{"ticker":"LVS","date":"2015-05-13","pret":0.01096,"close":52.04}
{"ticker":"LVS","date":"2015-05-14","pret":0.00267,"close":51.54}
{"ticker":"LVS","date":"2015-05-15","pret":-0.01751,"close":50.97}
{"ticker":"LVS","date":"2015-05-18","pret":-0.02238,"close":50.66}
{"ticker":"LVS","date":"2015-05-19","pret":0.00535,"close":50.46}
{"ticker":"LVS","date":"2015-05-20","pret":0.00099,"close":51.73}
{"ticker":"LVS","date":"2015-05-21","pret":0.02263,"close":52.54}
{"ticker":"LVS","date":"2015-05-22","pret":0.01436,"close":51.95}
{"ticker":"LVS","date":"2015-05-26","pret":-0.01958,"close":49.93}
{"ticker":"LVS","date":"2015-05-27","pret":-0.02832,"close":50.55}
{"ticker":"LVS","date":"2015-05-28","pret":0.00735,"close":51.05}
{"ticker":"LVS","date":"2015-05-29","pret":0.01571,"close":50.83}
{"ticker":"LVS","date":"2015-06-01","pret":-0.02227,"close":49.95}
{"ticker":"LVS","date":"2015-06-02","pret":-0.00459,"close":50.95}
{"ticker":"LVS","date":"2015-06-03","pret":0.0208,"close":52.5}
{"ticker":"LVS","date":"2015-06-04","pret":0.04505,"close":54.99}
{"ticker":"LVS","date":"2015-06-05","pret":0.02937,"close":55}
{"ticker":"LVS","date":"2015-06-08","pret":-0.03237,"close":52.21}
{"ticker":"LVS","date":"2015-06-09","pret":-0.02417,"close":51.93}
{"ticker":"LVS","date":"2015-06-10","pret":0.00825,"close":52.22}
{"ticker":"LVS","date":"2015-06-11","pret":-0.00038,"close":53.3}
{"ticker":"LVS","date":"2015-06-12","pret":0.01064,"close":52.24}
{"ticker":"LVS","date":"2015-06-15","pret":-0.01736,"close":52.01}
{"ticker":"LVS","date":"2015-06-16","pret":-0.00096,"close":52.25}
{"ticker":"LVS","date":"2015-06-17","pret":0.0151,"close":53.14}
{"ticker":"LVS","date":"2015-06-18","pret":-0.00171,"close":54.36}
{"ticker":"LVS","date":"2015-06-19","pret":0.02514,"close":53.06}
{"ticker":"LVS","date":"2015-06-22","pret":-0.00763,"close":52.83}
{"ticker":"LVS","date":"2015-06-23","pret":-0.01562,"close":52.81}
{"ticker":"LVS","date":"2015-06-24","pret":0.0017,"close":51.9}
{"ticker":"LVS","date":"2015-06-25","pret":-0.01315,"close":51.58}
{"ticker":"LVS","date":"2015-06-26","pret":-0.01391,"close":51.2}
{"ticker":"LVS","date":"2015-06-29","pret":-0.02521,"close":50.14}
{"ticker":"LVS","date":"2015-06-30","pret":0.02249,"close":52.57}
{"ticker":"LVS","date":"2015-07-01","pret":0.05944,"close":54.18}
{"ticker":"LVS","date":"2015-07-02","pret":0.00842,"close":53.82}
{"ticker":"LVS","date":"2015-07-06","pret":-0.03317,"close":54.49}
{"ticker":"LVS","date":"2015-07-07","pret":0.0264,"close":56.59}
{"ticker":"LVS","date":"2015-07-08","pret":0.01962,"close":53.8}
{"ticker":"LVS","date":"2015-07-09","pret":-0.0134,"close":54.38}
{"ticker":"LVS","date":"2015-07-10","pret":0.0116,"close":54.84}
{"ticker":"LVS","date":"2015-07-13","pret":0.01875,"close":57.23}
{"ticker":"LVS","date":"2015-07-14","pret":0.01108,"close":55.47}
{"ticker":"LVS","date":"2015-07-15","pret":-0.03091,"close":54.45}
{"ticker":"LVS","date":"2015-07-16","pret":-0.01125,"close":54.92}
{"ticker":"LVS","date":"2015-07-17","pret":0.00128,"close":54.27}
{"ticker":"LVS","date":"2015-07-20","pret":-0.00915,"close":54.63}
{"ticker":"LVS","date":"2015-07-21","pret":0.00459,"close":54.83}
{"ticker":"LVS","date":"2015-07-22","pret":-0.00975,"close":54.96}
{"ticker":"LVS","date":"2015-07-23","pret":0.05957,"close":55.73}
{"ticker":"LVS","date":"2015-07-24","pret":-0.02504,"close":54.81}
{"ticker":"LVS","date":"2015-07-27","pret":-0.04027,"close":53.59}
{"ticker":"LVS","date":"2015-07-28","pret":0.00408,"close":54.14}
{"ticker":"LVS","date":"2015-07-29","pret":0.00646,"close":54.27}
{"ticker":"LVS","date":"2015-07-30","pret":0.00843,"close":56.01}
{"ticker":"LVS","date":"2015-07-31","pret":0.02504,"close":56.04}
{"ticker":"LVS","date":"2015-08-03","pret":-0.00643,"close":55.25}
{"ticker":"LVS","date":"2015-08-04","pret":-0.00557,"close":55}
{"ticker":"LVS","date":"2015-08-05","pret":0.00449,"close":55.97}
{"ticker":"LVS","date":"2015-08-06","pret":-0.00197,"close":56.03}
{"ticker":"LVS","date":"2015-08-07","pret":0.01036,"close":56.8}
{"ticker":"LVS","date":"2015-08-10","pret":0.01954,"close":56.75}
{"ticker":"LVS","date":"2015-08-11","pret":-0.02417,"close":54.36}
{"ticker":"LVS","date":"2015-08-12","pret":-0.04942,"close":53.48}
{"ticker":"LVS","date":"2015-08-13","pret":0.00766,"close":53.12}
{"ticker":"LVS","date":"2015-08-14","pret":-0.00785,"close":52.41}
{"ticker":"LVS","date":"2015-08-17","pret":-0.02624,"close":52.19}
{"ticker":"LVS","date":"2015-08-18","pret":0.00192,"close":51.82}
{"ticker":"LVS","date":"2015-08-19","pret":-0.00947,"close":50.69}
{"ticker":"LVS","date":"2015-08-20","pret":-0.02975,"close":48.9}
{"ticker":"LVS","date":"2015-08-21","pret":-0.0402,"close":47.99}
{"ticker":"LVS","date":"2015-08-24","pret":-0.10807,"close":46.05}
{"ticker":"LVS","date":"2015-08-25","pret":0.10849,"close":44.73}
{"ticker":"LVS","date":"2015-08-26","pret":-0.05387,"close":45.18}
{"ticker":"LVS","date":"2015-08-27","pret":0.01244,"close":47.26}
{"ticker":"LVS","date":"2015-08-28","pret":0.01186,"close":47.36}
{"ticker":"LVS","date":"2015-08-31","pret":0.00214,"close":46.23}
{"ticker":"LVS","date":"2015-09-01","pret":-0.03549,"close":45.33}
{"ticker":"LVS","date":"2015-09-02","pret":0.01649,"close":45.89}
{"ticker":"LVS","date":"2015-09-03","pret":0.0063,"close":47.67}
{"ticker":"LVS","date":"2015-09-04","pret":0.01548,"close":47.57}
{"ticker":"LVS","date":"2015-09-08","pret":0.03418,"close":48.48}
{"ticker":"LVS","date":"2015-09-09","pret":0.01005,"close":47.88}
{"ticker":"LVS","date":"2015-09-10","pret":-0.03552,"close":46.54}
{"ticker":"LVS","date":"2015-09-11","pret":-0.02332,"close":46.88}
{"ticker":"LVS","date":"2015-09-14","pret":0.01525,"close":46.72}
{"ticker":"LVS","date":"2015-09-15","pret":-0.00149,"close":47.48}
{"ticker":"LVS","date":"2015-09-16","pret":0.0228,"close":48.71}
{"ticker":"LVS","date":"2015-09-17","pret":0.01615,"close":47.65}
{"ticker":"LVS","date":"2015-09-18","pret":-0.04644,"close":45.26}
{"ticker":"LVS","date":"2015-09-21","pret":-0.02726,"close":44.67}
{"ticker":"LVS","date":"2015-09-22","pret":-0.0344,"close":43.42}
{"ticker":"LVS","date":"2015-09-23","pret":-0.0122,"close":41.77}
{"ticker":"LVS","date":"2015-09-24","pret":-0.03632,"close":41.9}
{"ticker":"LVS","date":"2015-09-25","pret":0.01691,"close":41.65}
{"ticker":"LVS","date":"2015-09-28","pret":-0.021,"close":40.26}
{"ticker":"LVS","date":"2015-09-29","pret":-0.04943,"close":37.81}
{"ticker":"LVS","date":"2015-09-30","pret":-0.03088,"close":37.97}
{"ticker":"LVS","date":"2015-10-01","pret":0.00261,"close":36.98}
{"ticker":"LVS","date":"2015-10-02","pret":0.00338,"close":40.87}
{"ticker":"LVS","date":"2015-10-05","pret":0.07093,"close":43.89}
{"ticker":"LVS","date":"2015-10-06","pret":0.05622,"close":44.88}
{"ticker":"LVS","date":"2015-10-07","pret":0.03991,"close":45.82}
{"ticker":"LVS","date":"2015-10-08","pret":-0.00573,"close":47.09}
{"ticker":"LVS","date":"2015-10-09","pret":0.02898,"close":46.98}
{"ticker":"LVS","date":"2015-10-12","pret":0.00876,"close":46.13}
{"ticker":"LVS","date":"2015-10-13","pret":-0.01891,"close":46.95}
{"ticker":"LVS","date":"2015-10-14","pret":0.01422,"close":48.08}
{"ticker":"LVS","date":"2015-10-15","pret":0.06499,"close":49.46}
{"ticker":"LVS","date":"2015-10-16","pret":-0.0514,"close":49.72}
{"ticker":"LVS","date":"2015-10-19","pret":0.03034,"close":47.54}
{"ticker":"LVS","date":"2015-10-20","pret":-0.02718,"close":47.32}
{"ticker":"LVS","date":"2015-10-21","pret":-0.01206,"close":46.84}
{"ticker":"LVS","date":"2015-10-22","pret":0.02812,"close":46.6}
{"ticker":"LVS","date":"2015-10-23","pret":-0.0226,"close":49.19}
{"ticker":"LVS","date":"2015-10-26","pret":0.04065,"close":48.83}
{"ticker":"LVS","date":"2015-10-27","pret":-0.02657,"close":47.54}
{"ticker":"LVS","date":"2015-10-28","pret":0.00084,"close":48.44}
{"ticker":"LVS","date":"2015-10-29","pret":0.02166,"close":48.85}
{"ticker":"LVS","date":"2015-10-30","pret":-0.00143,"close":49.51}
{"ticker":"LVS","date":"2015-11-02","pret":0.01662,"close":50.61}
{"ticker":"LVS","date":"2015-11-03","pret":0.00281,"close":50.91}
{"ticker":"LVS","date":"2015-11-04","pret":0.03544,"close":49.69}
{"ticker":"LVS","date":"2015-11-05","pret":-0.04067,"close":49.55}
{"ticker":"LVS","date":"2015-11-06","pret":-0.00647,"close":49.78}
{"ticker":"LVS","date":"2015-11-09","pret":-0.0104,"close":46.61}
{"ticker":"LVS","date":"2015-11-10","pret":-0.05216,"close":46.93}
{"ticker":"LVS","date":"2015-11-11","pret":0.01606,"close":46.49}
{"ticker":"LVS","date":"2015-11-12","pret":-0.02082,"close":46.03}
{"ticker":"LVS","date":"2015-11-13","pret":-0.00631,"close":45.69}
{"ticker":"LVS","date":"2015-11-16","pret":-0.00503,"close":46.02}
{"ticker":"LVS","date":"2015-11-17","pret":0.01351,"close":45.35}
{"ticker":"LVS","date":"2015-11-18","pret":-0.01813,"close":45.99}
{"ticker":"LVS","date":"2015-11-19","pret":0.01292,"close":46.07}
{"ticker":"LVS","date":"2015-11-20","pret":0.00478,"close":45.08}
{"ticker":"LVS","date":"2015-11-23","pret":-0.02856,"close":45.19}
{"ticker":"LVS","date":"2015-11-24","pret":0.00223,"close":44.9}
{"ticker":"LVS","date":"2015-11-25","pret":0.00422,"close":44.82}
{"ticker":"LVS","date":"2015-11-26"}
{"ticker":"LVS","date":"2015-11-27","pret":-0.01404,"close":44.32}
{"ticker":"LVS","date":"2015-11-30","pret":-0.00247,"close":44.06}
{"ticker":"LVS","date":"2015-12-01","pret":0.00157,"close":44.8}
{"ticker":"LVS","date":"2015-12-02","pret":0.00067,"close":45.18}
{"ticker":"LVS","date":"2015-12-03","pret":0.02045,"close":43.54}
{"ticker":"LVS","date":"2015-12-04","pret":-0.04316,"close":43.69}
{"ticker":"LVS","date":"2015-12-07","pret":-0.00161,"close":43.12}
{"ticker":"LVS","date":"2015-12-08","pret":-0.02351,"close":42.55}
{"ticker":"LVS","date":"2015-12-09","pret":0.02098,"close":43.7}
{"ticker":"LVS","date":"2015-12-10","pret":0.01147,"close":42.8}
{"ticker":"LVS","date":"2015-12-11","pret":-0.04215,"close":41.26}
{"ticker":"LVS","date":"2015-12-14","pret":-0.02456,"close":40.42}
{"ticker":"LVS","date":"2015-12-15","pret":-0.0022,"close":41.49}
{"ticker":"LVS","date":"2015-12-16","pret":0.02581,"close":43.4}
{"ticker":"LVS","date":"2015-12-17"}
{"ticker":"LVS","date":"2015-12-18","pret":-0.01899,"close":41.53}
{"ticker":"LVS","date":"2015-12-21","pret":0.01493,"close":42.04}
{"ticker":"LVS","date":"2015-12-22","pret":0.00762,"close":42.93}
{"ticker":"LVS","date":"2015-12-23","pret":0.02899,"close":44.51}
{"ticker":"LVS","date":"2015-12-24","pret":0.02143,"close":44.36}
{"ticker":"LVS","date":"2015-12-28","pret":-0.0118,"close":44.12}
{"ticker":"LVS","date":"2015-12-29","pret":0.01428,"close":44.38}
{"ticker":"LVS","date":"2015-12-30","pret":-0.00361,"close":43.99}
{"ticker":"LVS","date":"2015-12-31","pret":-0.01433,"close":43.84}
{"ticker":"LVS","date":"2016-01-04","pret":-0.01966,"close":43.4}
{"ticker":"LVS","date":"2016-01-05","pret":0.01944,"close":44.04}
{"ticker":"LWAY","date":"2015-01-02","pret":-0.00378,"close":17.59}
{"ticker":"LWAY","date":"2015-01-05","pret":-0.03469,"close":17.67}
{"ticker":"LWAY","date":"2015-01-06","pret":0.00559,"close":17.77}
{"ticker":"LWAY","date":"2015-01-07","pret":0.00334,"close":18.07}
{"ticker":"LWAY","date":"2015-01-08","pret":0.00222,"close":18.41}
{"ticker":"LWAY","date":"2015-01-09","pret":0.02408,"close":18.39}
{"ticker":"LWAY","date":"2015-01-12","pret":0.00216,"close":18.54}
{"ticker":"LWAY","date":"2015-01-13","pret":0.01074,"close":18.84}
{"ticker":"LWAY","date":"2015-01-14","pret":0.00586,"close":18.98}
{"ticker":"LWAY","date":"2015-01-15","pret":0.00846,"close":18.73}
{"ticker":"LWAY","date":"2015-01-16","pret":-0.01859,"close":18.98}
{"ticker":"LWAY","date":"2015-01-20","pret":0.01859,"close":18.41}
{"ticker":"LWAY","date":"2015-01-21","pret":-0.02667,"close":18.2}
{"ticker":"LWAY","date":"2015-01-22","pret":-0.01635,"close":17.87}
{"ticker":"LWAY","date":"2015-01-23","pret":-0.0155,"close":18.07}
{"ticker":"LWAY","date":"2015-01-26","pret":0.00889,"close":18.47}
{"ticker":"LWAY","date":"2015-01-27","pret":0.01482,"close":18.42}
{"ticker":"LWAY","date":"2015-01-28","pret":0.0076,"close":19.01}
{"ticker":"LWAY","date":"2015-01-29","pret":0.03768,"close":19.15}
{"ticker":"LWAY","date":"2015-01-30","pret":-0.00261,"close":18.3}
{"ticker":"LWAY","date":"2015-02-02","pret":-0.03995,"close":18.2}
{"ticker":"LWAY","date":"2015-02-03","pret":-0.00327,"close":18.57}
{"ticker":"LWAY","date":"2015-02-04","pret":0.03008,"close":20.28}
{"ticker":"LWAY","date":"2015-02-05","pret":0.07097,"close":20.4}
{"ticker":"LWAY","date":"2015-02-06","pret":0.00981,"close":20.49}
{"ticker":"LWAY","date":"2015-02-09","pret":-0.00244,"close":20.11}
{"ticker":"LWAY","date":"2015-02-10","pret":-0.01479,"close":20.15}
{"ticker":"LWAY","date":"2015-02-11","pret":0.00545,"close":19.76}
{"ticker":"LWAY","date":"2015-02-12","pret":-0.02551,"close":19.72}
{"ticker":"LWAY","date":"2015-02-13","pret":-0.00457,"close":19.83}
{"ticker":"LWAY","date":"2015-02-17","pret":0.02065,"close":20.02}
{"ticker":"LWAY","date":"2015-02-18","pret":-0.01709,"close":19.76}
{"ticker":"LWAY","date":"2015-02-19","pret":-0.00559,"close":19.63}
{"ticker":"LWAY","date":"2015-02-20","pret":0.00509,"close":19.43}
{"ticker":"LWAY","date":"2015-02-23","pret":-0.01276,"close":19.43}
{"ticker":"LWAY","date":"2015-02-24","pret":-0.00619,"close":19.43}
{"ticker":"LWAY","date":"2015-02-25","pret":0,"close":18.77}
{"ticker":"LWAY","date":"2015-02-26","pret":-0.03419,"close":18.8}
{"ticker":"LWAY","date":"2015-02-27","pret":0.00799,"close":18.73}
{"ticker":"LWAY","date":"2015-03-02","pret":-0.00586,"close":18.94}
{"ticker":"LWAY","date":"2015-03-03","pret":0.01431,"close":18.72}
{"ticker":"LWAY","date":"2015-03-04","pret":-0.01111,"close":18.64}
{"ticker":"LWAY","date":"2015-03-05","pret":-0.00641,"close":18.8}
{"ticker":"LWAY","date":"2015-03-06","pret":-0.00107,"close":18.22}
{"ticker":"LWAY","date":"2015-03-09","pret":-0.02442,"close":17.55}
{"ticker":"LWAY","date":"2015-03-10","pret":-0.04036,"close":17.73}
{"ticker":"LWAY","date":"2015-03-11","pret":0.00684,"close":17.63}
{"ticker":"LWAY","date":"2015-03-12","pret":0.01298,"close":18.48}
{"ticker":"LWAY","date":"2015-03-13","pret":0.02438,"close":17.92}
{"ticker":"LWAY","date":"2015-03-16","pret":-0.02438,"close":18.67}
{"ticker":"LWAY","date":"2015-03-17","pret":0.02492,"close":17.97}
{"ticker":"LWAY","date":"2015-03-18","pret":0.00273,"close":19.41}
{"ticker":"LWAY","date":"2015-03-19","pret":0.05725,"close":19.71}
{"ticker":"LWAY","date":"2015-03-20","pret":0.01686,"close":20.54}
{"ticker":"LWAY","date":"2015-03-23","pret":0.02006,"close":20.74}
{"ticker":"LWAY","date":"2015-03-24","pret":0.02258,"close":21.35}
{"ticker":"LWAY","date":"2015-03-25","pret":0.0423,"close":21.26}
{"ticker":"LWAY","date":"2015-03-26","pret":-0.01832,"close":20.87}
{"ticker":"LWAY","date":"2015-03-27","pret":-0.01336,"close":21.24}
{"ticker":"LWAY","date":"2015-03-30","pret":0.02326,"close":21.9}
{"ticker":"LWAY","date":"2015-03-31","pret":0.01583,"close":21.39}
{"ticker":"LWAY","date":"2015-04-01","pret":-0.0037,"close":21.43}
{"ticker":"LWAY","date":"2015-04-02","pret":-0.0225,"close":21.2}
{"ticker":"LWAY","date":"2015-04-06","pret":0.01038,"close":21.21}
{"ticker":"LWAY","date":"2015-04-07","pret":-0.00754,"close":21.25}
{"ticker":"LWAY","date":"2015-04-08","pret":0.00894,"close":21.25}
{"ticker":"LWAY","date":"2015-04-09","pret":-0.01131,"close":21.11}
{"ticker":"LWAY","date":"2015-04-10","pret":0.00567,"close":21.19}
{"ticker":"LWAY","date":"2015-04-13","pret":-0.01042,"close":21.08}
{"ticker":"LWAY","date":"2015-04-14","pret":-0.00382,"close":20.77}
{"ticker":"LWAY","date":"2015-04-15","pret":0,"close":20.62}
{"ticker":"LWAY","date":"2015-04-16","pret":-0.02028,"close":20.25}
{"ticker":"LWAY","date":"2015-04-17","pret":-0.0197,"close":20.03}
{"ticker":"LWAY","date":"2015-04-20","pret":0.00149,"close":20.24}
{"ticker":"LWAY","date":"2015-04-21","pret":0.00099,"close":20.84}
{"ticker":"LWAY","date":"2015-04-22","pret":0.01722,"close":20.32}
{"ticker":"LWAY","date":"2015-04-23","pret":-0.01227,"close":20.59}
{"ticker":"LWAY","date":"2015-04-24","pret":0.00836,"close":20.28}
{"ticker":"LWAY","date":"2015-04-27","pret":0.00196,"close":20.51}
{"ticker":"LWAY","date":"2015-04-28","pret":-0.00736,"close":21.08}
{"ticker":"LWAY","date":"2015-04-29","pret":0.03721,"close":21.09}
{"ticker":"LWAY","date":"2015-04-30","pret":0.00142,"close":20.21}
{"ticker":"LWAY","date":"2015-05-01","pret":-0.04357,"close":20.36}
{"ticker":"LWAY","date":"2015-05-04","pret":0.01229,"close":20.64}
{"ticker":"LWAY","date":"2015-05-05","pret":0.00876,"close":19.57}
{"ticker":"LWAY","date":"2015-05-06","pret":-0.04205,"close":19.96}
{"ticker":"LWAY","date":"2015-05-07","pret":-0.0005,"close":19.66}
{"ticker":"LWAY","date":"2015-05-08","pret":-0.00304,"close":19.76}
{"ticker":"LWAY","date":"2015-05-11","pret":-0.00815,"close":19.53}
{"ticker":"LWAY","date":"2015-05-12","pret":-0.00154,"close":19.49}
{"ticker":"LWAY","date":"2015-05-13","pret":-0.00513,"close":19.43}
{"ticker":"LWAY","date":"2015-05-14","pret":0.00052,"close":19.46}
{"ticker":"LWAY","date":"2015-05-15","pret":-0.00309,"close":19.96}
{"ticker":"LWAY","date":"2015-05-18","pret":0.03149,"close":21.47}
{"ticker":"LWAY","date":"2015-05-19","pret":0.07279,"close":20.99}
{"ticker":"LWAY","date":"2015-05-20","pret":-0.01735,"close":21.02}
{"ticker":"LWAY","date":"2015-05-21","pret":-0.0076,"close":20.15}
{"ticker":"LWAY","date":"2015-05-22","pret":-0.04335,"close":19.13}
{"ticker":"LWAY","date":"2015-05-26","pret":-0.06796,"close":18.61}
{"ticker":"LWAY","date":"2015-05-27","pret":-0.00534,"close":19.17}
{"ticker":"LWAY","date":"2015-05-28","pret":0.04196,"close":18.2}
{"ticker":"LWAY","date":"2015-05-29","pret":-0.06416,"close":17.86}
{"ticker":"LWAY","date":"2015-06-01","pret":-0.01157,"close":18.2}
{"ticker":"LWAY","date":"2015-06-02","pret":0.04018,"close":17.97}
{"ticker":"LWAY","date":"2015-06-03","pret":-0.03631,"close":17.97}
{"ticker":"LWAY","date":"2015-06-04","pret":0.00165,"close":17.99}
{"ticker":"LWAY","date":"2015-06-05","pret":-0.01499,"close":18.3}
{"ticker":"LWAY","date":"2015-06-08","pret":0.00669,"close":17.94}
{"ticker":"LWAY","date":"2015-06-09","pret":-0.01117,"close":18.28}
{"ticker":"LWAY","date":"2015-06-10","pret":0.02497,"close":18.53}
{"ticker":"LWAY","date":"2015-06-11","pret":0.00546,"close":18.4}
{"ticker":"LWAY","date":"2015-06-12","pret":0.00435,"close":18.2}
{"ticker":"LWAY","date":"2015-06-15","pret":-0.01531,"close":18.27}
{"ticker":"LWAY","date":"2015-06-16","pret":0.00604,"close":18.21}
{"ticker":"LWAY","date":"2015-06-17","pret":0.00981,"close":18.03}
{"ticker":"LWAY","date":"2015-06-18","pret":-0.02972,"close":18.39}
{"ticker":"LWAY","date":"2015-06-19","pret":0.03459,"close":19.14}
{"ticker":"LWAY","date":"2015-06-22","pret":0.0118,"close":19.41}
{"ticker":"LWAY","date":"2015-06-23","pret":0.04892,"close":19.36}
{"ticker":"LWAY","date":"2015-06-24","pret":-0.03199,"close":19.09}
{"ticker":"LWAY","date":"2015-06-25","pret":-0.05442,"close":19.1}
{"ticker":"LWAY","date":"2015-06-26","pret":0.05074,"close":19.92}
{"ticker":"LWAY","date":"2015-06-29","pret":0.02598,"close":19.06}
{"ticker":"LWAY","date":"2015-06-30","pret":-0.00308,"close":19.19}
{"ticker":"LWAY","date":"2015-07-01","pret":0.00615,"close":19.61}
{"ticker":"LWAY","date":"2015-07-02","pret":0.00408,"close":19.01}
{"ticker":"LWAY","date":"2015-07-06","pret":-0.04424,"close":19.3}
{"ticker":"LWAY","date":"2015-07-07","pret":0.02263,"close":19.12}
{"ticker":"LWAY","date":"2015-07-08","pret":-0.01626,"close":19.06}
{"ticker":"LWAY","date":"2015-07-09","pret":-0.0101,"close":18.66}
{"ticker":"LWAY","date":"2015-07-10","pret":0.0101,"close":18.73}
{"ticker":"LWAY","date":"2015-07-13","pret":0.00053,"close":18.93}
{"ticker":"LWAY","date":"2015-07-14","pret":0.00053,"close":16.65}
{"ticker":"LWAY","date":"2015-07-15","pret":-0.13799,"close":15.3}
{"ticker":"LWAY","date":"2015-07-16","pret":-0.06385,"close":15.26}
{"ticker":"LWAY","date":"2015-07-17","pret":-0.01629,"close":14.79}
{"ticker":"LWAY","date":"2015-07-20","pret":-0.02326,"close":14.95}
{"ticker":"LWAY","date":"2015-07-21","pret":-0.03212,"close":14.67}
{"ticker":"LWAY","date":"2015-07-22","pret":0.0083,"close":15.04}
{"ticker":"LWAY","date":"2015-07-23","pret":0.04708,"close":14.37}
{"ticker":"LWAY","date":"2015-07-24","pret":-0.05886,"close":14.27}
{"ticker":"LWAY","date":"2015-07-27","pret":-0.01121,"close":14.06}
{"ticker":"LWAY","date":"2015-07-28","pret":-0.00636,"close":14.23}
{"ticker":"LWAY","date":"2015-07-29","pret":0.00848,"close":14.4}
{"ticker":"LWAY","date":"2015-07-30","pret":0.01049,"close":14.56}
{"ticker":"LWAY","date":"2015-07-31","pret":0.01176,"close":14.72}
{"ticker":"LWAY","date":"2015-08-03","pret":0.01637,"close":15.31}
{"ticker":"LWAY","date":"2015-08-04","pret":0.02868,"close":14.98}
{"ticker":"LWAY","date":"2015-08-05","pret":-0.00726,"close":14.81}
{"ticker":"LWAY","date":"2015-08-06","pret":-0.01333,"close":14.97}
{"ticker":"LWAY","date":"2015-08-07","pret":0.00402,"close":14.83}
{"ticker":"LWAY","date":"2015-08-10","pret":-0.00067,"close":15.35}
{"ticker":"LWAY","date":"2015-08-11","pret":0.02118,"close":14.95}
{"ticker":"LWAY","date":"2015-08-12","pret":-0.02453,"close":14.76}
{"ticker":"LWAY","date":"2015-08-13","pret":-0.01012,"close":15.4}
{"ticker":"LWAY","date":"2015-08-14","pret":0.04182,"close":14.84}
{"ticker":"LWAY","date":"2015-08-17","pret":-0.03574,"close":14.73}
{"ticker":"LWAY","date":"2015-08-18","pret":-0.00812,"close":14.15}
{"ticker":"LWAY","date":"2015-08-19","pret":-0.04658,"close":13.72}
{"ticker":"LWAY","date":"2015-08-20","pret":-0.02231,"close":13.73}
{"ticker":"LWAY","date":"2015-08-21","pret":-0.01762,"close":13.88}
{"ticker":"LWAY","date":"2015-08-24","pret":0.01835,"close":14.2}
{"ticker":"LWAY","date":"2015-08-25","pret":0.05793,"close":13.6}
{"ticker":"LWAY","date":"2015-08-26","pret":-0.04564,"close":14.09}
{"ticker":"LWAY","date":"2015-08-27","pret":0.01568,"close":13.74}
{"ticker":"LWAY","date":"2015-08-28","pret":-0.03673,"close":14.1}
{"ticker":"LWAY","date":"2015-08-31","pret":0.03673,"close":14.41}
{"ticker":"LWAY","date":"2015-09-01","pret":0.01265,"close":14.07}
{"ticker":"LWAY","date":"2015-09-02","pret":-0.00771,"close":13.97}
{"ticker":"LWAY","date":"2015-09-03","pret":0.0112,"close":13.74}
{"ticker":"LWAY","date":"2015-09-04","pret":-0.05434,"close":13.68}
{"ticker":"LWAY","date":"2015-09-08","pret":0.02108,"close":13.65}
{"ticker":"LWAY","date":"2015-09-09","pret":-0.01158,"close":13.5}
{"ticker":"LWAY","date":"2015-09-10","pret":-0.02133,"close":13.4}
{"ticker":"LWAY","date":"2015-09-11","pret":-0.01122,"close":13.3}
{"ticker":"LWAY","date":"2015-09-14","pret":0.01862,"close":13.44}
{"ticker":"LWAY","date":"2015-09-15","pret":-0.01412,"close":13.37}
{"ticker":"LWAY","date":"2015-09-16","pret":0.00299,"close":13.46}
{"ticker":"LWAY","date":"2015-09-17","pret":0.0495,"close":13.61}
{"ticker":"LWAY","date":"2015-09-18","pret":-0.04876,"close":13.4}
{"ticker":"LWAY","date":"2015-09-21","pret":0.00149,"close":13.13}
{"ticker":"LWAY","date":"2015-09-22","pret":-0.03254,"close":13.09}
{"ticker":"LWAY","date":"2015-09-23","pret":0.03403,"close":12.6}
{"ticker":"LWAY","date":"2015-09-24","pret":-0.05266,"close":12.54}
{"ticker":"LWAY","date":"2015-09-25","pret":-0.015,"close":11.72}
{"ticker":"LWAY","date":"2015-09-28","pret":-0.07172,"close":11.76}
{"ticker":"LWAY","date":"2015-09-29","pret":-0.006,"close":11.47}
{"ticker":"LWAY","date":"2015-09-30","pret":-0.01124,"close":10.48}
{"ticker":"LWAY","date":"2015-10-01","pret":-0.08244,"close":10.59}
{"ticker":"LWAY","date":"2015-10-02","pret":0.00094,"close":10.3}
{"ticker":"LWAY","date":"2015-10-05","pret":-0.00378,"close":12.19}
{"ticker":"LWAY","date":"2015-10-06","pret":0.13943,"close":12.08}
{"ticker":"LWAY","date":"2015-10-07","pret":-0.00165,"close":12.06}
{"ticker":"LWAY","date":"2015-10-08","pret":0,"close":12.21}
{"ticker":"LWAY","date":"2015-10-09","pret":0.00822,"close":12.2}
{"ticker":"LWAY","date":"2015-10-12","pret":-0.00328,"close":12.3}
{"ticker":"LWAY","date":"2015-10-13","pret":0.00736,"close":11.59}
{"ticker":"LWAY","date":"2015-10-14","pret":-0.02308,"close":11.42}
{"ticker":"LWAY","date":"2015-10-15","pret":-0.03825,"close":11.68}
{"ticker":"LWAY","date":"2015-10-16","pret":0.01633,"close":11.47}
{"ticker":"LWAY","date":"2015-10-19","pret":-0.01201,"close":11.31}
{"ticker":"LWAY","date":"2015-10-20","pret":-0.02622,"close":11.24}
{"ticker":"LWAY","date":"2015-10-21","pret":-0.00089,"close":11.18}
{"ticker":"LWAY","date":"2015-10-22","pret":-0.0089,"close":11.47}
{"ticker":"LWAY","date":"2015-10-23","pret":0.02735,"close":11.89}
{"ticker":"LWAY","date":"2015-10-26","pret":0.02578,"close":11.25}
{"ticker":"LWAY","date":"2015-10-27","pret":-0.046,"close":11.45}
{"ticker":"LWAY","date":"2015-10-28","pret":0.04684,"close":11.71}
{"ticker":"LWAY","date":"2015-10-29","pret":-0.00937,"close":11.36}
{"ticker":"LWAY","date":"2015-10-30","pret":-0.00257,"close":11.35}
{"ticker":"LWAY","date":"2015-11-02","pret":-0.00258,"close":11.51}
{"ticker":"LWAY","date":"2015-11-03","pret":-0.0069,"close":11.86}
{"ticker":"LWAY","date":"2015-11-04","pret":0.02564,"close":12.11}
{"ticker":"LWAY","date":"2015-11-05","pret":0.02418,"close":11.6}
{"ticker":"LWAY","date":"2015-11-06","pret":-0.05677,"close":11.2}
{"ticker":"LWAY","date":"2015-11-09","pret":-0.0274,"close":11.23}
{"ticker":"LWAY","date":"2015-11-10","pret":0.00447,"close":10.8}
{"ticker":"LWAY","date":"2015-11-11","pret":-0.0308,"close":10.06}
{"ticker":"LWAY","date":"2015-11-12","pret":-0.08342,"close":10.31}
{"ticker":"LWAY","date":"2015-11-13","pret":0.0344,"close":10.22}
{"ticker":"LWAY","date":"2015-11-16","pret":-0.00873,"close":10.54}
{"ticker":"LWAY","date":"2015-11-17","pret":0.02217,"close":10.39}
{"ticker":"LWAY","date":"2015-11-18","pret":-0.01634,"close":10.19}
{"ticker":"LWAY","date":"2015-11-19","pret":-0.01366,"close":10.29}
{"ticker":"LWAY","date":"2015-11-20","pret":0.01849,"close":10.49}
{"ticker":"LWAY","date":"2015-11-23","pret":0.00193,"close":10.53}
{"ticker":"LWAY","date":"2015-11-24","pret":0.00672,"close":10.69}
{"ticker":"LWAY","date":"2015-11-25","pret":0.01706,"close":11.03}
{"ticker":"LWAY","date":"2015-11-26"}
{"ticker":"LWAY","date":"2015-11-27","pret":0.02414,"close":11.03}
{"ticker":"LWAY","date":"2015-11-30","pret":0.00366,"close":11}
{"ticker":"LWAY","date":"2015-12-01","pret":0.01901,"close":11.47}
{"ticker":"LWAY","date":"2015-12-02","pret":0.03698,"close":11.11}
{"ticker":"LWAY","date":"2015-12-03","pret":-0.04057,"close":11.44}
{"ticker":"LWAY","date":"2015-12-04","pret":0.02577,"close":11.25}
{"ticker":"LWAY","date":"2015-12-07","pret":-0.02217,"close":11.56}
{"ticker":"LWAY","date":"2015-12-08","pret":0.03438,"close":11.99}
{"ticker":"LWAY","date":"2015-12-09","pret":0.03909,"close":11.72}
{"ticker":"LWAY","date":"2015-12-10","pret":-0.02532,"close":11.58}
{"ticker":"LWAY","date":"2015-12-11","pret":-0.01031,"close":11.36}
{"ticker":"LWAY","date":"2015-12-14","pret":-0.01129,"close":11.55}
{"ticker":"LWAY","date":"2015-12-15","pret":-0.00438,"close":11.23}
{"ticker":"LWAY","date":"2015-12-16","pret":-0.00793,"close":11.39}
{"ticker":"LWAY","date":"2015-12-17"}
{"ticker":"LWAY","date":"2015-12-18","pret":-0.01425,"close":11.14}
{"ticker":"LWAY","date":"2015-12-21","pret":0.00358,"close":11.31}
{"ticker":"LWAY","date":"2015-12-22","pret":0.01859,"close":11.35}
{"ticker":"LWAY","date":"2015-12-23","pret":0,"close":11.4}
{"ticker":"LWAY","date":"2015-12-24","pret":-0.00176,"close":11.36}
{"ticker":"LWAY","date":"2015-12-28","pret":-0.00971,"close":11.29}
{"ticker":"LWAY","date":"2015-12-29","pret":-0.00445,"close":11.25}
{"ticker":"LWAY","date":"2015-12-30","pret":-0.00805,"close":11.04}
{"ticker":"LWAY","date":"2015-12-31","pret":-0.0054,"close":11.1}
{"ticker":"LWAY","date":"2016-01-04","pret":0,"close":11}
{"ticker":"LWAY","date":"2016-01-05","pret":-0.01273,"close":11.21}
{"ticker":"LXFT","date":"2015-01-02","pret":0.00361,"close":39.02}
{"ticker":"LXFT","date":"2015-01-05","pret":0.00334,"close":38.71}
{"ticker":"LXFT","date":"2015-01-06","pret":-0.00876,"close":37.51}
{"ticker":"LXFT","date":"2015-01-07","pret":-0.0241,"close":37.03}
{"ticker":"LXFT","date":"2015-01-08","pret":-0.00612,"close":37.55}
{"ticker":"LXFT","date":"2015-01-09","pret":-0.00053,"close":38.27}
{"ticker":"LXFT","date":"2015-01-12","pret":0.02218,"close":38.59}
{"ticker":"LXFT","date":"2015-01-13","pret":0.01503,"close":38.8}
{"ticker":"LXFT","date":"2015-01-14","pret":-0.01346,"close":39.38}
{"ticker":"LXFT","date":"2015-01-15","pret":0.03459,"close":39.03}
{"ticker":"LXFT","date":"2015-01-16","pret":-0.02241,"close":39.34}
{"ticker":"LXFT","date":"2015-01-20","pret":0.0133,"close":39.93}
{"ticker":"LXFT","date":"2015-01-21","pret":0.00608,"close":39.94}
{"ticker":"LXFT","date":"2015-01-22","pret":0.01155,"close":39.98}
{"ticker":"LXFT","date":"2015-01-23","pret":-0.00275,"close":39.33}
{"ticker":"LXFT","date":"2015-01-26","pret":-0.01743,"close":38.58}
{"ticker":"LXFT","date":"2015-01-27","pret":-0.02895,"close":38.24}
{"ticker":"LXFT","date":"2015-01-28","pret":0.01173,"close":37.81}
{"ticker":"LXFT","date":"2015-01-29","pret":-0.01726,"close":38.73}
{"ticker":"LXFT","date":"2015-01-30","pret":0.01803,"close":39.02}
{"ticker":"LXFT","date":"2015-02-02","pret":0.01005,"close":38.85}
{"ticker":"LXFT","date":"2015-02-03","pret":0.00307,"close":39.66}
{"ticker":"LXFT","date":"2015-02-04","pret":0.00662,"close":40.6}
{"ticker":"LXFT","date":"2015-02-05","pret":0.03763,"close":42.26}
{"ticker":"LXFT","date":"2015-02-06","pret":0.02845,"close":42.93}
{"ticker":"LXFT","date":"2015-02-09","pret":0.01907,"close":42}
{"ticker":"LXFT","date":"2015-02-10","pret":-0.01126,"close":42.91}
{"ticker":"LXFT","date":"2015-02-11","pret":0.00939,"close":43.16}
{"ticker":"LXFT","date":"2015-02-12","pret":0.02992,"close":48.86}
{"ticker":"LXFT","date":"2015-02-13","pret":0.12095,"close":48.86}
{"ticker":"LXFT","date":"2015-02-17","pret":-0.01416,"close":48.07}
{"ticker":"LXFT","date":"2015-02-18","pret":-0.02059,"close":48.75}
{"ticker":"LXFT","date":"2015-02-19","pret":0.01261,"close":49.72}
{"ticker":"LXFT","date":"2015-02-20","pret":0.02335,"close":49.86}
{"ticker":"LXFT","date":"2015-02-23","pret":0.00341,"close":49.47}
{"ticker":"LXFT","date":"2015-02-24","pret":-0.00803,"close":50.02}
{"ticker":"LXFT","date":"2015-02-25","pret":0.02666,"close":51.45}
{"ticker":"LXFT","date":"2015-02-26","pret":0.01481,"close":51.59}
{"ticker":"LXFT","date":"2015-02-27","pret":-0.00291,"close":50.7}
{"ticker":"LXFT","date":"2015-03-02","pret":-0.01998,"close":51.47}
{"ticker":"LXFT","date":"2015-03-03","pret":0.02308,"close":49.85}
{"ticker":"LXFT","date":"2015-03-04","pret":-0.04287,"close":49.7}
{"ticker":"LXFT","date":"2015-03-05","pret":0.00121,"close":49.58}
{"ticker":"LXFT","date":"2015-03-06","pret":-0.00668,"close":49.13}
{"ticker":"LXFT","date":"2015-03-09","pret":-0.00264,"close":49.19}
{"ticker":"LXFT","date":"2015-03-10","pret":-0.01023,"close":49.42}
{"ticker":"LXFT","date":"2015-03-11","pret":0.01591,"close":49.63}
{"ticker":"LXFT","date":"2015-03-12","pret":0.01067,"close":49.3}
{"ticker":"LXFT","date":"2015-03-13","pret":-0.01432,"close":49.32}
{"ticker":"LXFT","date":"2015-03-16","pret":0.0091,"close":53.35}
{"ticker":"LXFT","date":"2015-03-17","pret":0.07088,"close":52.48}
{"ticker":"LXFT","date":"2015-03-18","pret":-0.02525,"close":52.12}
{"ticker":"LXFT","date":"2015-03-19","pret":0.00154,"close":52.6}
{"ticker":"LXFT","date":"2015-03-20","pret":0.01107,"close":52.23}
{"ticker":"LXFT","date":"2015-03-23","pret":-0.01069,"close":54.87}
{"ticker":"LXFT","date":"2015-03-24","pret":0.04924,"close":53.58}
{"ticker":"LXFT","date":"2015-03-25","pret":-0.02572,"close":50.6}
{"ticker":"LXFT","date":"2015-03-26","pret":-0.06126,"close":51.95}
{"ticker":"LXFT","date":"2015-03-27","pret":0.03927,"close":51.9}
{"ticker":"LXFT","date":"2015-03-30","pret":0.00611,"close":52.24}
{"ticker":"LXFT","date":"2015-03-31","pret":-0.00267,"close":51.74}
{"ticker":"LXFT","date":"2015-04-01","pret":-0.01578,"close":50.69}
{"ticker":"LXFT","date":"2015-04-02","pret":-0.019,"close":52.51}
{"ticker":"LXFT","date":"2015-04-06","pret":0.03344,"close":52.98}
{"ticker":"LXFT","date":"2015-04-07","pret":0.01292,"close":54.23}
{"ticker":"LXFT","date":"2015-04-08","pret":0.02663,"close":54.39}
{"ticker":"LXFT","date":"2015-04-09","pret":0.00037,"close":54.2}
{"ticker":"LXFT","date":"2015-04-10","pret":-0.00166,"close":54.82}
{"ticker":"LXFT","date":"2015-04-13","pret":0.00934,"close":54}
{"ticker":"LXFT","date":"2015-04-14","pret":-0.01562,"close":53.06}
{"ticker":"LXFT","date":"2015-04-15","pret":-0.01305,"close":53.04}
{"ticker":"LXFT","date":"2015-04-16","pret":-0.00376,"close":53.92}
{"ticker":"LXFT","date":"2015-04-17","pret":0.0075,"close":53.36}
{"ticker":"LXFT","date":"2015-04-20","pret":0.00522,"close":53.94}
{"ticker":"LXFT","date":"2015-04-21","pret":0.0133,"close":56.04}
{"ticker":"LXFT","date":"2015-04-22","pret":0.0348,"close":56.2}
{"ticker":"LXFT","date":"2015-04-23","pret":-0.01069,"close":55.97}
{"ticker":"LXFT","date":"2015-04-24","pret":0.0025,"close":54.85}
{"ticker":"LXFT","date":"2015-04-27","pret":-0.01476,"close":53.01}
{"ticker":"LXFT","date":"2015-04-28","pret":-0.03976,"close":53.42}
{"ticker":"LXFT","date":"2015-04-29","pret":0.01126,"close":53.13}
{"ticker":"LXFT","date":"2015-04-30","pret":-0.01788,"close":51.83}
{"ticker":"LXFT","date":"2015-05-01","pret":-0.00782,"close":52.88}
{"ticker":"LXFT","date":"2015-05-04","pret":0.00896,"close":53.32}
{"ticker":"LXFT","date":"2015-05-05","pret":0.00303,"close":52.8}
{"ticker":"LXFT","date":"2015-05-06","pret":0.00359,"close":52.73}
{"ticker":"LXFT","date":"2015-05-07","pret":-0.00814,"close":51.68}
{"ticker":"LXFT","date":"2015-05-08","pret":-0.01512,"close":50.77}
{"ticker":"LXFT","date":"2015-05-11","pret":-0.01987,"close":51.33}
{"ticker":"LXFT","date":"2015-05-12","pret":0.00589,"close":52.8}
{"ticker":"LXFT","date":"2015-05-13","pret":0.03347,"close":52.1}
{"ticker":"LXFT","date":"2015-05-14","pret":-0.07583,"close":52.29}
{"ticker":"LXFT","date":"2015-05-15","pret":0.06823,"close":51.77}
{"ticker":"LXFT","date":"2015-05-18","pret":-0.0173,"close":51.81}
{"ticker":"LXFT","date":"2015-05-19","pret":0.00542,"close":52.55}
{"ticker":"LXFT","date":"2015-05-20","pret":0.01094,"close":52.42}
{"ticker":"LXFT","date":"2015-05-21","pret":0.00172,"close":52.65}
{"ticker":"LXFT","date":"2015-05-22","pret":-0.00229,"close":52.85}
{"ticker":"LXFT","date":"2015-05-26","pret":0.00609,"close":51.91}
{"ticker":"LXFT","date":"2015-05-27","pret":-0.01626,"close":52.98}
{"ticker":"LXFT","date":"2015-05-28","pret":0.02005,"close":53.38}
{"ticker":"LXFT","date":"2015-05-29","pret":0.00772,"close":53.53}
{"ticker":"LXFT","date":"2015-06-01","pret":0.01286,"close":53.91}
{"ticker":"LXFT","date":"2015-06-02","pret":-0.00893,"close":54.47}
{"ticker":"LXFT","date":"2015-06-03","pret":0.02181,"close":55}
{"ticker":"LXFT","date":"2015-06-04","pret":-0.00128,"close":55.36}
{"ticker":"LXFT","date":"2015-06-05","pret":0.0176,"close":57.06}
{"ticker":"LXFT","date":"2015-06-08","pret":0.02994,"close":56.63}
{"ticker":"LXFT","date":"2015-06-09","pret":-0.00947,"close":56.18}
{"ticker":"LXFT","date":"2015-06-10","pret":-0.00992,"close":56.92}
{"ticker":"LXFT","date":"2015-06-11","pret":0.01344,"close":57.11}
{"ticker":"LXFT","date":"2015-06-12","pret":0.00053,"close":56.57}
{"ticker":"LXFT","date":"2015-06-15","pret":-0.01806,"close":56}
{"ticker":"LXFT","date":"2015-06-16","pret":0.00072,"close":56.04}
{"ticker":"LXFT","date":"2015-06-17","pret":0.00268,"close":56.23}
{"ticker":"LXFT","date":"2015-06-18","pret":0.02062,"close":56.19}
{"ticker":"LXFT","date":"2015-06-19","pret":-0.02455,"close":54.98}
{"ticker":"LXFT","date":"2015-06-22","pret":-0.01386,"close":55.16}
{"ticker":"LXFT","date":"2015-06-23","pret":0.0029,"close":55.8}
{"ticker":"LXFT","date":"2015-06-24","pret":0.00433,"close":54.62}
{"ticker":"LXFT","date":"2015-06-25","pret":-0.01597,"close":58.11}
{"ticker":"LXFT","date":"2015-06-26","pret":0.06548,"close":59.6}
{"ticker":"LXFT","date":"2015-06-29","pret":-0.00705,"close":57.27}
{"ticker":"LXFT","date":"2015-06-30","pret":-0.0064,"close":56.55}
{"ticker":"LXFT","date":"2015-07-01","pret":-0.00174,"close":58.39}
{"ticker":"LXFT","date":"2015-07-02","pret":0.02372,"close":59.72}
{"ticker":"LXFT","date":"2015-07-06","pret":0.00356,"close":60.09}
{"ticker":"LXFT","date":"2015-07-07","pret":0.01512,"close":59.06}
{"ticker":"LXFT","date":"2015-07-08","pret":-0.02789,"close":56.57}
{"ticker":"LXFT","date":"2015-07-09","pret":-0.01502,"close":57.73}
{"ticker":"LXFT","date":"2015-07-10","pret":0.01348,"close":59.6}
{"ticker":"LXFT","date":"2015-07-13","pret":0.03376,"close":61.18}
{"ticker":"LXFT","date":"2015-07-14","pret":0.01532,"close":62.99}
{"ticker":"LXFT","date":"2015-07-15","pret":0.02884,"close":61.03}
{"ticker":"LXFT","date":"2015-07-16","pret":-0.02492,"close":62}
{"ticker":"LXFT","date":"2015-07-17","pret":0.01133,"close":62.68}
{"ticker":"LXFT","date":"2015-07-20","pret":0.01407,"close":61.39}
{"ticker":"LXFT","date":"2015-07-21","pret":-0.02507,"close":62.14}
{"ticker":"LXFT","date":"2015-07-22","pret":0.00374,"close":62}
{"ticker":"LXFT","date":"2015-07-23","pret":0.01081,"close":63.33}
{"ticker":"LXFT","date":"2015-07-24","pret":0.01164,"close":62.91}
{"ticker":"LXFT","date":"2015-07-27","pret":-0.00588,"close":60.08}
{"ticker":"LXFT","date":"2015-07-28","pret":-0.02634,"close":61.98}
{"ticker":"LXFT","date":"2015-07-29","pret":0.01334,"close":62.41}
{"ticker":"LXFT","date":"2015-07-30","pret":0.00306,"close":61.62}
{"ticker":"LXFT","date":"2015-07-31","pret":0.00097,"close":62.76}
{"ticker":"LXFT","date":"2015-08-03","pret":0.00578,"close":61.26}
{"ticker":"LXFT","date":"2015-08-04","pret":-0.01922,"close":61.48}
{"ticker":"LXFT","date":"2015-08-05","pret":0.00683,"close":60.44}
{"ticker":"LXFT","date":"2015-08-06","pret":-0.02178,"close":60.29}
{"ticker":"LXFT","date":"2015-08-07","pret":-0.00831,"close":59.86}
{"ticker":"LXFT","date":"2015-08-10","pret":0.00666,"close":61.17}
{"ticker":"LXFT","date":"2015-08-11","pret":0.00727,"close":60.04}
{"ticker":"LXFT","date":"2015-08-12","pret":-0.01727,"close":61.54}
{"ticker":"LXFT","date":"2015-08-13","pret":0.05997,"close":67.57}
{"ticker":"LXFT","date":"2015-08-14","pret":0.06888,"close":65.12}
{"ticker":"LXFT","date":"2015-08-17","pret":-0.04672,"close":65}
{"ticker":"LXFT","date":"2015-08-18","pret":-0.00077,"close":64.73}
{"ticker":"LXFT","date":"2015-08-19","pret":-0.00884,"close":64.12}
{"ticker":"LXFT","date":"2015-08-20","pret":-0.00343,"close":62.97}
{"ticker":"LXFT","date":"2015-08-21","pret":-0.02935,"close":60.43}
{"ticker":"LXFT","date":"2015-08-24","pret":-0.07867,"close":55.56}
{"ticker":"LXFT","date":"2015-08-25","pret":-0.00087,"close":58.73}
{"ticker":"LXFT","date":"2015-08-26","pret":0.04482,"close":61.56}
{"ticker":"LXFT","date":"2015-08-27","pret":0.03295,"close":61.88}
{"ticker":"LXFT","date":"2015-08-28","pret":-0.00728,"close":61.71}
{"ticker":"LXFT","date":"2015-08-31","pret":-0.00472,"close":61.09}
{"ticker":"LXFT","date":"2015-09-01","pret":-0.01364,"close":60.34}
{"ticker":"LXFT","date":"2015-09-02","pret":0.01004,"close":61.49}
{"ticker":"LXFT","date":"2015-09-03","pret":0.00425,"close":62.89}
{"ticker":"LXFT","date":"2015-09-04","pret":0.01151,"close":62.69}
{"ticker":"LXFT","date":"2015-09-08","pret":0.02264,"close":65}
{"ticker":"LXFT","date":"2015-09-09","pret":0.04786,"close":65.59}
{"ticker":"LXFT","date":"2015-09-10","pret":-0.0156,"close":65.38}
{"ticker":"LXFT","date":"2015-09-11","pret":-0.00413,"close":66.22}
{"ticker":"LXFT","date":"2015-09-14","pret":0.02228,"close":65.03}
{"ticker":"LXFT","date":"2015-09-15","pret":-0.02612,"close":66.7}
{"ticker":"LXFT","date":"2015-09-16","pret":0.02806,"close":68.42}
{"ticker":"LXFT","date":"2015-09-17","pret":0.02307,"close":66.76}
{"ticker":"LXFT","date":"2015-09-18","pret":-0.03571,"close":65.94}
{"ticker":"LXFT","date":"2015-09-21","pret":0.008,"close":65.85}
{"ticker":"LXFT","date":"2015-09-22","pret":-0.01866,"close":64.37}
{"ticker":"LXFT","date":"2015-09-23","pret":-0.0114,"close":64.43}
{"ticker":"LXFT","date":"2015-09-24","pret":-0.0059,"close":63.19}
{"ticker":"LXFT","date":"2015-09-25","pret":-0.00531,"close":61.91}
{"ticker":"LXFT","date":"2015-09-28","pret":-0.03555,"close":59.82}
{"ticker":"LXFT","date":"2015-09-29","pret":-0.02831,"close":59.81}
{"ticker":"LXFT","date":"2015-09-30","pret":0.01096,"close":63.29}
{"ticker":"LXFT","date":"2015-10-01","pret":0.0395,"close":64.25}
{"ticker":"LXFT","date":"2015-10-02","pret":0.00222,"close":63}
{"ticker":"LXFT","date":"2015-10-05","pret":0.00883,"close":66.55}
{"ticker":"LXFT","date":"2015-10-06","pret":0.04,"close":66.29}
{"ticker":"LXFT","date":"2015-10-07","pret":0.00331,"close":66.43}
{"ticker":"LXFT","date":"2015-10-08","pret":-0.00452,"close":65.46}
{"ticker":"LXFT","date":"2015-10-09","pret":-0.00697,"close":66.32}
{"ticker":"LXFT","date":"2015-10-12","pret":0.01119,"close":65.98}
{"ticker":"LXFT","date":"2015-10-13","pret":-0.01241,"close":64.19}
{"ticker":"LXFT","date":"2015-10-14","pret":-0.01984,"close":62.82}
{"ticker":"LXFT","date":"2015-10-15","pret":-0.02103,"close":65.55}
{"ticker":"LXFT","date":"2015-10-16","pret":0.04284,"close":65.4}
{"ticker":"LXFT","date":"2015-10-19","pret":-0.00962,"close":65.5}
{"ticker":"LXFT","date":"2015-10-20","pret":0.00612,"close":65.17}
{"ticker":"LXFT","date":"2015-10-21","pret":-0.00474,"close":65.02}
{"ticker":"LXFT","date":"2015-10-22","pret":0.00382,"close":66.65}
{"ticker":"LXFT","date":"2015-10-23","pret":0.02844,"close":69.65}
{"ticker":"LXFT","date":"2015-10-26","pret":0.0377,"close":65.79}
{"ticker":"LXFT","date":"2015-10-27","pret":-0.06935,"close":66.62}
{"ticker":"LXFT","date":"2015-10-28","pret":0.02301,"close":69.04}
{"ticker":"LXFT","date":"2015-10-29","pret":0.02526,"close":67.57}
{"ticker":"LXFT","date":"2015-10-30","pret":-0.01233,"close":66.64}
{"ticker":"LXFT","date":"2015-11-02","pret":-0.01024,"close":69.78}
{"ticker":"LXFT","date":"2015-11-03","pret":0.0349,"close":68.92}
{"ticker":"LXFT","date":"2015-11-04","pret":-0.00564,"close":70.52}
{"ticker":"LXFT","date":"2015-11-05","pret":0.02448,"close":69.9}
{"ticker":"LXFT","date":"2015-11-06","pret":-0.01482,"close":69.86}
{"ticker":"LXFT","date":"2015-11-09","pret":0.00715,"close":69.58}
{"ticker":"LXFT","date":"2015-11-10","pret":-0.00457,"close":70.3}
{"ticker":"LXFT","date":"2015-11-11","pret":0.04644,"close":75.21}
{"ticker":"LXFT","date":"2015-11-12","pret":0.03795,"close":76.3}
{"ticker":"LXFT","date":"2015-11-13","pret":-0.00079,"close":73.86}
{"ticker":"LXFT","date":"2015-11-16","pret":-0.02547,"close":76.35}
{"ticker":"LXFT","date":"2015-11-17","pret":0.0383,"close":74.98}
{"ticker":"LXFT","date":"2015-11-18","pret":-0.02288,"close":74.63}
{"ticker":"LXFT","date":"2015-11-19","pret":-0.00253,"close":74.91}
{"ticker":"LXFT","date":"2015-11-20","pret":0.00359,"close":75.78}
{"ticker":"LXFT","date":"2015-11-23","pret":0.00318,"close":75.89}
{"ticker":"LXFT","date":"2015-11-24","pret":0.00291,"close":76.49}
{"ticker":"LXFT","date":"2015-11-25","pret":0.01051,"close":76.45}
{"ticker":"LXFT","date":"2015-11-26"}
{"ticker":"LXFT","date":"2015-11-27","pret":-0.00092,"close":76.5}
{"ticker":"LXFT","date":"2015-11-30","pret":0.00717,"close":77.47}
{"ticker":"LXFT","date":"2015-12-01","pret":0.00673,"close":77.06}
{"ticker":"LXFT","date":"2015-12-02","pret":-0.00738,"close":77.58}
{"ticker":"LXFT","date":"2015-12-03","pret":0.01291,"close":78.48}
{"ticker":"LXFT","date":"2015-12-04","pret":0.00869,"close":79.03}
{"ticker":"LXFT","date":"2015-12-07","pret":0.00064,"close":78.99}
{"ticker":"LXFT","date":"2015-12-08","pret":-0.00574,"close":80.2}
{"ticker":"LXFT","date":"2015-12-09","pret":0.02037,"close":75.89}
{"ticker":"LXFT","date":"2015-12-10","pret":-0.04732,"close":77.79}
{"ticker":"LXFT","date":"2015-12-11","pret":0.00863,"close":74.82}
{"ticker":"LXFT","date":"2015-12-14","pret":-0.01244,"close":76.55}
{"ticker":"LXFT","date":"2015-12-15","pret":0.01492,"close":78.69}
{"ticker":"LXFT","date":"2015-12-16","pret":0.0312,"close":77.37}
{"ticker":"LXFT","date":"2015-12-17"}
{"ticker":"LXFT","date":"2015-12-18","pret":-0.03771,"close":75.27}
{"ticker":"LXFT","date":"2015-12-21","pret":-0.00656,"close":77.44}
{"ticker":"LXFT","date":"2015-12-22","pret":0.0189,"close":78.21}
{"ticker":"LXFT","date":"2015-12-23","pret":0.01487,"close":78.36}
{"ticker":"LXFT","date":"2015-12-24","pret":-0.00115,"close":78.61}
{"ticker":"LXFT","date":"2015-12-28","pret":-0.0014,"close":77.38}
{"ticker":"LXFT","date":"2015-12-29","pret":-0.00935,"close":78.18}
{"ticker":"LXFT","date":"2015-12-30","pret":0.00565,"close":79.14}
{"ticker":"LXFT","date":"2015-12-31","pret":0.00689,"close":77.13}
{"ticker":"LXFT","date":"2016-01-04","pret":-0.02719,"close":71.36}
{"ticker":"LXFT","date":"2016-01-05","pret":-0.06685,"close":72.51}
{"ticker":"LXK","date":"2015-01-02","pret":-0.00336,"close":40.81}
{"ticker":"LXK","date":"2015-01-05","pret":-0.02677,"close":40.67}
{"ticker":"LXK","date":"2015-01-06","pret":0.00957,"close":39.79}
{"ticker":"LXK","date":"2015-01-07","pret":-0.02248,"close":39.43}
{"ticker":"LXK","date":"2015-01-08","pret":-0.00125,"close":40.53}
{"ticker":"LXK","date":"2015-01-09","pret":0.01613,"close":40.65}
{"ticker":"LXK","date":"2015-01-12","pret":0.00197,"close":40.7}
{"ticker":"LXK","date":"2015-01-13","pret":0.00637,"close":40.78}
{"ticker":"LXK","date":"2015-01-14","pret":-0.02421,"close":39.27}
{"ticker":"LXK","date":"2015-01-15","pret":-0.01486,"close":37.92}
{"ticker":"LXK","date":"2015-01-16","pret":-0.0375,"close":39}
{"ticker":"LXK","date":"2015-01-20","pret":0.03572,"close":37.94}
{"ticker":"LXK","date":"2015-01-21","pret":-0.03493,"close":38.45}
{"ticker":"LXK","date":"2015-01-22","pret":0.02162,"close":39.75}
{"ticker":"LXK","date":"2015-01-23","pret":0.02444,"close":38.52}
{"ticker":"LXK","date":"2015-01-26","pret":-0.03194,"close":40.02}
{"ticker":"LXK","date":"2015-01-27","pret":-0.0013,"close":40.85}
{"ticker":"LXK","date":"2015-01-28","pret":0.05389,"close":39.82}
{"ticker":"LXK","date":"2015-01-29","pret":-0.02191,"close":40.19}
{"ticker":"LXK","date":"2015-01-30","pret":0.00176,"close":39.91}
{"ticker":"LXK","date":"2015-02-02","pret":0.0162,"close":41.13}
{"ticker":"LXK","date":"2015-02-03","pret":0.01862,"close":42.37}
{"ticker":"LXK","date":"2015-02-04","pret":0.0209,"close":41.45}
{"ticker":"LXK","date":"2015-02-05","pret":-0.00835,"close":41.94}
{"ticker":"LXK","date":"2015-02-06","pret":0.0043,"close":42.23}
{"ticker":"LXK","date":"2015-02-09","pret":0.00571,"close":43.07}
{"ticker":"LXK","date":"2015-02-10","pret":0.02623,"close":43.07}
{"ticker":"LXK","date":"2015-02-11","pret":-0.00487,"close":43.4}
{"ticker":"LXK","date":"2015-02-12","pret":0.00971,"close":44.27}
{"ticker":"LXK","date":"2015-02-13","pret":0.02094,"close":44.7}
{"ticker":"LXK","date":"2015-02-17","pret":0.00517,"close":44.65}
{"ticker":"LXK","date":"2015-02-18","pret":-0.00045,"close":44.56}
{"ticker":"LXK","date":"2015-02-19","pret":-0.00494,"close":44.57}
{"ticker":"LXK","date":"2015-02-20","pret":0.00539,"close":44.95}
{"ticker":"LXK","date":"2015-02-23","pret":0.00603,"close":43.86}
{"ticker":"LXK","date":"2015-02-24","pret":-0.02801,"close":43.62}
{"ticker":"LXK","date":"2015-02-25","pret":-0.03449,"close":42.82}
{"ticker":"LXK","date":"2015-02-26","pret":0.01413,"close":42.23}
{"ticker":"LXK","date":"2015-02-27","pret":-0.01176,"close":42.66}
{"ticker":"LXK","date":"2015-03-02","pret":0.0066,"close":41.15}
{"ticker":"LXK","date":"2015-03-03","pret":-0.03321,"close":41.21}
{"ticker":"LXK","date":"2015-03-04","pret":-0.00024,"close":40.66}
{"ticker":"LXK","date":"2015-03-05","pret":-0.00879,"close":40.58}
{"ticker":"LXK","date":"2015-03-06","pret":-0.00961,"close":39.91}
{"ticker":"LXK","date":"2015-03-09","pret":-0.00696,"close":39.94}
{"ticker":"LXK","date":"2015-03-10","pret":-0.01279,"close":38.79}
{"ticker":"LXK","date":"2015-03-11","pret":-0.01373,"close":38.88}
{"ticker":"LXK","date":"2015-03-12","pret":-0.01158,"close":38.08}
{"ticker":"LXK","date":"2015-03-13","pret":-0.01671,"close":37.7}
{"ticker":"LXK","date":"2015-03-16","pret":0.00158,"close":39.06}
{"ticker":"LXK","date":"2015-03-17","pret":0.02236,"close":38.95}
{"ticker":"LXK","date":"2015-03-18","pret":0.00077,"close":40.08}
{"ticker":"LXK","date":"2015-03-19","pret":0.02636,"close":39.65}
{"ticker":"LXK","date":"2015-03-20","pret":-0.00276,"close":41.12}
{"ticker":"LXK","date":"2015-03-23","pret":0.02966,"close":41.54}
{"ticker":"LXK","date":"2015-03-24","pret":0.00873,"close":40.79}
{"ticker":"LXK","date":"2015-03-25","pret":0.05473,"close":43.27}
{"ticker":"LXK","date":"2015-03-26","pret":-0.02593,"close":43.21}
{"ticker":"LXK","date":"2015-03-27","pret":0.01305,"close":43.3}
{"ticker":"LXK","date":"2015-03-30","pret":0.01174,"close":43.13}
{"ticker":"LXK","date":"2015-03-31","pret":-0.02151,"close":42.34}
{"ticker":"LXK","date":"2015-04-01","pret":-0.01484,"close":42.1}
{"ticker":"LXK","date":"2015-04-02","pret":0.00473,"close":42.92}
{"ticker":"LXK","date":"2015-04-06","pret":0.01361,"close":43.61}
{"ticker":"LXK","date":"2015-04-07","pret":0.01365,"close":43.02}
{"ticker":"LXK","date":"2015-04-08","pret":-0.01249,"close":42.88}
{"ticker":"LXK","date":"2015-04-09","pret":-0.00443,"close":42.86}
{"ticker":"LXK","date":"2015-04-10","pret":0.00583,"close":43.23}
{"ticker":"LXK","date":"2015-04-13","pret":0.00672,"close":43.22}
{"ticker":"LXK","date":"2015-04-14","pret":0.00346,"close":43.38}
{"ticker":"LXK","date":"2015-04-15","pret":0.00069,"close":44.07}
{"ticker":"LXK","date":"2015-04-16","pret":0.01052,"close":43.37}
{"ticker":"LXK","date":"2015-04-17","pret":-0.01837,"close":43.11}
{"ticker":"LXK","date":"2015-04-20","pret":0.00185,"close":42.99}
{"ticker":"LXK","date":"2015-04-21","pret":-0.00603,"close":43.07}
{"ticker":"LXK","date":"2015-04-22","pret":0.00719,"close":44.24}
{"ticker":"LXK","date":"2015-04-23","pret":0.01854,"close":44.48}
{"ticker":"LXK","date":"2015-04-24","pret":0.00768,"close":43.22}
{"ticker":"LXK","date":"2015-04-27","pret":-0.0276,"close":43.72}
{"ticker":"LXK","date":"2015-04-28","pret":0.01583,"close":43.89}
{"ticker":"LXK","date":"2015-04-29","pret":0.00907,"close":44.85}
{"ticker":"LXK","date":"2015-04-30","pret":0.00876,"close":44.39}
{"ticker":"LXK","date":"2015-05-01","pret":0.00067,"close":44.59}
{"ticker":"LXK","date":"2015-05-04","pret":-0.00112,"close":43.97}
{"ticker":"LXK","date":"2015-05-05","pret":-0.0192,"close":43.53}
{"ticker":"LXK","date":"2015-05-06","pret":-0.00503,"close":43.41}
{"ticker":"LXK","date":"2015-05-07","pret":-0.00529,"close":43.35}
{"ticker":"LXK","date":"2015-05-08","pret":0.0023,"close":43.36}
{"ticker":"LXK","date":"2015-05-11","pret":-0.00715,"close":43.7}
{"ticker":"LXK","date":"2015-05-12","pret":0.01014,"close":43.54}
{"ticker":"LXK","date":"2015-05-13","pret":0.0016,"close":43.67}
{"ticker":"LXK","date":"2015-05-14","pret":0.00616,"close":44.73}
{"ticker":"LXK","date":"2015-05-15","pret":0.01468,"close":44.89}
{"ticker":"LXK","date":"2015-05-18","pret":0.00804,"close":45.15}
{"ticker":"LXK","date":"2015-05-19","pret":0.0051,"close":44.72}
{"ticker":"LXK","date":"2015-05-20","pret":-0.01068,"close":44.94}
{"ticker":"LXK","date":"2015-05-21","pret":0.00468,"close":45.6}
{"ticker":"LXK","date":"2015-05-22","pret":0.01327,"close":45.85}
{"ticker":"LXK","date":"2015-05-26","pret":0.00788,"close":45.69}
{"ticker":"LXK","date":"2015-05-27","pret":-0.01184,"close":45.85}
{"ticker":"LXK","date":"2015-05-28","pret":0.01249,"close":46.22}
{"ticker":"LXK","date":"2015-05-29","pret":0.00456,"close":45.98}
{"ticker":"LXK","date":"2015-06-01","pret":0.00605,"close":45.65}
{"ticker":"LXK","date":"2015-06-02","pret":-0.02046,"close":45.54}
{"ticker":"LXK","date":"2015-06-03","pret":0.00461,"close":45.66}
{"ticker":"LXK","date":"2015-06-04","pret":-0.00175,"close":44.76}
{"ticker":"LXK","date":"2015-06-05","pret":-0.02195,"close":45}
{"ticker":"LXK","date":"2015-06-08","pret":0.0087,"close":44.69}
{"ticker":"LXK","date":"2015-06-09","pret":-0.00468,"close":44.95}
{"ticker":"LXK","date":"2015-06-10","pret":0.00867,"close":44.8}
{"ticker":"LXK","date":"2015-06-11","pret":-0.01046,"close":45.62}
{"ticker":"LXK","date":"2015-06-12","pret":0.01399,"close":45.38}
{"ticker":"LXK","date":"2015-06-15","pret":-0.00819,"close":44.9}
{"ticker":"LXK","date":"2015-06-16","pret":-0.00178,"close":45.36}
{"ticker":"LXK","date":"2015-06-17","pret":-0.00357,"close":45.19}
{"ticker":"LXK","date":"2015-06-18","pret":0.01001,"close":45.74}
{"ticker":"LXK","date":"2015-06-19","pret":0.00947,"close":45.26}
{"ticker":"LXK","date":"2015-06-22","pret":-0.00572,"close":45.13}
{"ticker":"LXK","date":"2015-06-23","pret":-0.00309,"close":45.39}
{"ticker":"LXK","date":"2015-06-24","pret":0.00177,"close":45.41}
{"ticker":"LXK","date":"2015-06-25","pret":-0.00243,"close":44.7}
{"ticker":"LXK","date":"2015-06-26","pret":-0.00956,"close":44.8}
{"ticker":"LXK","date":"2015-06-29","pret":-0.00808,"close":44.25}
{"ticker":"LXK","date":"2015-06-30","pret":0.00315,"close":44.2}
{"ticker":"LXK","date":"2015-07-01","pret":-0.00045,"close":44.73}
{"ticker":"LXK","date":"2015-07-02","pret":0.00806,"close":44.6}
{"ticker":"LXK","date":"2015-07-06","pret":-0.01686,"close":44.31}
{"ticker":"LXK","date":"2015-07-07","pret":0.00565,"close":44.77}
{"ticker":"LXK","date":"2015-07-08","pret":0.0018,"close":43.65}
{"ticker":"LXK","date":"2015-07-09","pret":-0.00406,"close":43.52}
{"ticker":"LXK","date":"2015-07-10","pret":-0.00612,"close":44.32}
{"ticker":"LXK","date":"2015-07-13","pret":0.01332,"close":45.07}
{"ticker":"LXK","date":"2015-07-14","pret":0.00982,"close":45.22}
{"ticker":"LXK","date":"2015-07-15","pret":0.00443,"close":45.36}
{"ticker":"LXK","date":"2015-07-16","pret":0.00749,"close":45.99}
{"ticker":"LXK","date":"2015-07-17","pret":0.00917,"close":45.78}
{"ticker":"LXK","date":"2015-07-20","pret":-0.00152,"close":47.32}
{"ticker":"LXK","date":"2015-07-21","pret":-0.08662,"close":37.75}
{"ticker":"LXK","date":"2015-07-22","pret":-0.11701,"close":36.25}
{"ticker":"LXK","date":"2015-07-23","pret":-0.02788,"close":35.39}
{"ticker":"LXK","date":"2015-07-24","pret":-0.03123,"close":33.91}
{"ticker":"LXK","date":"2015-07-27","pret":-0.05831,"close":33.54}
{"ticker":"LXK","date":"2015-07-28","pret":0.00807,"close":33.91}
{"ticker":"LXK","date":"2015-07-29","pret":0.00771,"close":34.48}
{"ticker":"LXK","date":"2015-07-30","pret":0.01845,"close":34.11}
{"ticker":"LXK","date":"2015-07-31","pret":-0.0064,"close":33.99}
{"ticker":"LXK","date":"2015-08-03","pret":-0.0085,"close":33.58}
{"ticker":"LXK","date":"2015-08-04","pret":-0.01993,"close":32.53}
{"ticker":"LXK","date":"2015-08-05","pret":0.0039,"close":33.37}
{"ticker":"LXK","date":"2015-08-06","pret":0.00329,"close":33.05}
{"ticker":"LXK","date":"2015-08-07","pret":-0.02049,"close":32.41}
{"ticker":"LXK","date":"2015-08-10","pret":-0.0055,"close":33.01}
{"ticker":"LXK","date":"2015-08-11","pret":0.00367,"close":32.14}
{"ticker":"LXK","date":"2015-08-12","pret":-0.02283,"close":32.6}
{"ticker":"LXK","date":"2015-08-13","pret":0.01947,"close":32.13}
{"ticker":"LXK","date":"2015-08-14","pret":-0.01884,"close":32.48}
{"ticker":"LXK","date":"2015-08-17","pret":0.00591,"close":32.4}
{"ticker":"LXK","date":"2015-08-18","pret":0.00186,"close":32.14}
{"ticker":"LXK","date":"2015-08-19","pret":-0.0112,"close":30.89}
{"ticker":"LXK","date":"2015-08-20","pret":-0.0373,"close":30.24}
{"ticker":"LXK","date":"2015-08-21","pret":-0.03067,"close":29.16}
{"ticker":"LXK","date":"2015-08-24","pret":-0.08197,"close":28.93}
{"ticker":"LXK","date":"2015-08-25","pret":0.07559,"close":28.18}
{"ticker":"LXK","date":"2015-08-26","pret":-0.04834,"close":28.87}
{"ticker":"LXK","date":"2015-08-27","pret":0.02997,"close":29.78}
{"ticker":"LXK","date":"2015-08-28","pret":0.01601,"close":29.97}
{"ticker":"LXK","date":"2015-08-31","pret":0.0064,"close":29.98}
{"ticker":"LXK","date":"2015-09-01","pret":-0.01898,"close":28.13}
{"ticker":"LXK","date":"2015-09-02","pret":-0.02144,"close":28.5}
{"ticker":"LXK","date":"2015-09-03","pret":0.0007,"close":28.81}
{"ticker":"LXK","date":"2015-09-04","pret":-0.01018,"close":28.34}
{"ticker":"LXK","date":"2015-09-08","pret":0.0206,"close":28.96}
{"ticker":"LXK","date":"2015-09-09","pret":0.00997,"close":28.92}
{"ticker":"LXK","date":"2015-09-10","pret":-0.01344,"close":28.9}
{"ticker":"LXK","date":"2015-09-11","pret":-0.00348,"close":29.22}
{"ticker":"LXK","date":"2015-09-14","pret":0.01554,"close":28.97}
{"ticker":"LXK","date":"2015-09-15","pret":-0.00378,"close":29.38}
{"ticker":"LXK","date":"2015-09-16","pret":0.01299,"close":30.12}
{"ticker":"LXK","date":"2015-09-17","pret":0.02283,"close":30.2}
{"ticker":"LXK","date":"2015-09-18","pret":-0.01101,"close":29.03}
{"ticker":"LXK","date":"2015-09-21","pret":-0.02343,"close":29.05}
{"ticker":"LXK","date":"2015-09-22","pret":-0.01698,"close":28.76}
{"ticker":"LXK","date":"2015-09-23","pret":0.01043,"close":28.4}
{"ticker":"LXK","date":"2015-09-24","pret":-0.02948,"close":28.56}
{"ticker":"LXK","date":"2015-09-25","pret":0.02774,"close":28.54}
{"ticker":"LXK","date":"2015-09-28","pret":-0.01923,"close":28.08}
{"ticker":"LXK","date":"2015-09-29","pret":-0.00709,"close":27.92}
{"ticker":"LXK","date":"2015-09-30","pret":0.0092,"close":28.98}
{"ticker":"LXK","date":"2015-10-01","pret":0.02127,"close":29.21}
{"ticker":"LXK","date":"2015-10-02","pret":-0.0097,"close":29.96}
{"ticker":"LXK","date":"2015-10-05","pret":0.04828,"close":31.04}
{"ticker":"LXK","date":"2015-10-06","pret":0.03297,"close":31.25}
{"ticker":"LXK","date":"2015-10-07","pret":0.02818,"close":31.51}
{"ticker":"LXK","date":"2015-10-08","pret":-0.01542,"close":31.58}
{"ticker":"LXK","date":"2015-10-09","pret":0.00032,"close":31.65}
{"ticker":"LXK","date":"2015-10-12","pret":0.00443,"close":31.17}
{"ticker":"LXK","date":"2015-10-13","pret":-0.02201,"close":30.9}
{"ticker":"LXK","date":"2015-10-14","pret":-0.00518,"close":30.77}
{"ticker":"LXK","date":"2015-10-15","pret":0.00032,"close":30.84}
{"ticker":"LXK","date":"2015-10-16","pret":0.00065,"close":31}
{"ticker":"LXK","date":"2015-10-19","pret":0.00581,"close":31.21}
{"ticker":"LXK","date":"2015-10-20","pret":0.00386,"close":31.18}
{"ticker":"LXK","date":"2015-10-21","pret":0.00224,"close":31.06}
{"ticker":"LXK","date":"2015-10-22","pret":0.00096,"close":32.88}
{"ticker":"LXK","date":"2015-10-23","pret":0.07306,"close":35.25}
{"ticker":"LXK","date":"2015-10-26","pret":0.04873,"close":35.37}
{"ticker":"LXK","date":"2015-10-27","pret":-0.04547,"close":30.92}
{"ticker":"LXK","date":"2015-10-28","pret":-0.09472,"close":32.89}
{"ticker":"LXK","date":"2015-10-29","pret":0.06005,"close":32.58}
{"ticker":"LXK","date":"2015-10-30","pret":0.00215,"close":32.49}
{"ticker":"LXK","date":"2015-11-02","pret":-0.00368,"close":33.5}
{"ticker":"LXK","date":"2015-11-03","pret":0.02518,"close":34.57}
{"ticker":"LXK","date":"2015-11-04","pret":0.03387,"close":34.11}
{"ticker":"LXK","date":"2015-11-05","pret":-0.01165,"close":34.5}
{"ticker":"LXK","date":"2015-11-06","pret":0.00962,"close":35.21}
{"ticker":"LXK","date":"2015-11-09","pret":0.01612,"close":34.48}
{"ticker":"LXK","date":"2015-11-10","pret":-0.02282,"close":33.82}
{"ticker":"LXK","date":"2015-11-11","pret":-0.01175,"close":33.56}
{"ticker":"LXK","date":"2015-11-12","pret":-0.01549,"close":32.84}
{"ticker":"LXK","date":"2015-11-13","pret":-0.02124,"close":31.3}
{"ticker":"LXK","date":"2015-11-16","pret":-0.04068,"close":32.27}
{"ticker":"LXK","date":"2015-11-17","pret":0.05529,"close":33.85}
{"ticker":"LXK","date":"2015-11-18","pret":0.02977,"close":35.22}
{"ticker":"LXK","date":"2015-11-19","pret":0.03119,"close":34.97}
{"ticker":"LXK","date":"2015-11-20","pret":-0.00114,"close":35.43}
{"ticker":"LXK","date":"2015-11-23","pret":0.01245,"close":34.81}
{"ticker":"LXK","date":"2015-11-24","pret":-0.03257,"close":34.24}
{"ticker":"LXK","date":"2015-11-25","pret":-0.02888,"close":34.2}
{"ticker":"LXK","date":"2015-11-26"}
{"ticker":"LXK","date":"2015-11-27","pret":0.02597,"close":34.7}
{"ticker":"LXK","date":"2015-11-30","pret":0.01158,"close":34.34}
{"ticker":"LXK","date":"2015-12-01","pret":-0.00955,"close":34.84}
{"ticker":"LXK","date":"2015-12-02","pret":0.00984,"close":33.91}
{"ticker":"LXK","date":"2015-12-03","pret":-0.01889,"close":33.81}
{"ticker":"LXK","date":"2015-12-04","pret":-0.00914,"close":33.88}
{"ticker":"LXK","date":"2015-12-07","pret":-0.00119,"close":33.59}
{"ticker":"LXK","date":"2015-12-08","pret":-0.01855,"close":32.97}
{"ticker":"LXK","date":"2015-12-09","pret":-0.00727,"close":32.78}
{"ticker":"LXK","date":"2015-12-10","pret":-0.00396,"close":33.1}
{"ticker":"LXK","date":"2015-12-11","pret":-0.00459,"close":32.29}
{"ticker":"LXK","date":"2015-12-14","pret":-0.01142,"close":31.99}
{"ticker":"LXK","date":"2015-12-15","pret":-0.00155,"close":31.96}
{"ticker":"LXK","date":"2015-12-16","pret":0.00031,"close":32.28}
{"ticker":"LXK","date":"2015-12-17"}
{"ticker":"LXK","date":"2015-12-18","pret":-0.02294,"close":31.11}
{"ticker":"LXK","date":"2015-12-21","pret":0.00064,"close":31.52}
{"ticker":"LXK","date":"2015-12-22","pret":0.0038,"close":31.83}
{"ticker":"LXK","date":"2015-12-23","pret":0.01601,"close":32.37}
{"ticker":"LXK","date":"2015-12-24","pret":0.0059,"close":32.1}
{"ticker":"LXK","date":"2015-12-28","pret":-0.01152,"close":31.69}
{"ticker":"LXK","date":"2015-12-29","pret":-0.00157,"close":31.12}
{"ticker":"LXK","date":"2015-12-30","pret":-0.0267,"close":33.5}
{"ticker":"LXK","date":"2015-12-31","pret":0.06938,"close":32.45}
{"ticker":"LXK","date":"2016-01-04","pret":-0.04739,"close":30.64}
{"ticker":"LXK","date":"2016-01-05","pret":-0.02715,"close":30.61}
{"ticker":"LXP","date":"2015-01-02","pret":-0.01619,"close":11.19}
{"ticker":"LXP","date":"2015-01-05","pret":0.00902,"close":11.2}
{"ticker":"LXP","date":"2015-01-06","pret":0.01072,"close":11.15}
{"ticker":"LXP","date":"2015-01-07","pret":-0.00267,"close":11.23}
{"ticker":"LXP","date":"2015-01-08","pret":0.00887,"close":11.23}
{"ticker":"LXP","date":"2015-01-09","pret":-0.00887,"close":11.18}
{"ticker":"LXP","date":"2015-01-12","pret":-0.00268,"close":11.31}
{"ticker":"LXP","date":"2015-01-13","pret":0.01332,"close":11.31}
{"ticker":"LXP","date":"2015-01-14","pret":-0.01064,"close":11.25}
{"ticker":"LXP","date":"2015-01-15","pret":0.00356,"close":11.34}
{"ticker":"LXP","date":"2015-01-16","pret":0.00443,"close":11.44}
{"ticker":"LXP","date":"2015-01-20","pret":0.01405,"close":11.3}
{"ticker":"LXP","date":"2015-01-21","pret":-0.01582,"close":11.26}
{"ticker":"LXP","date":"2015-01-22","pret":0.0053,"close":11.48}
{"ticker":"LXP","date":"2015-01-23","pret":0.01226,"close":11.32}
{"ticker":"LXP","date":"2015-01-26","pret":-0.01491,"close":11.69}
{"ticker":"LXP","date":"2015-01-27","pret":0.02616,"close":11.68}
{"ticker":"LXP","date":"2015-01-28","pret":0.00857,"close":11.44}
{"ticker":"LXP","date":"2015-01-29","pret":-0.02331,"close":11.67}
{"ticker":"LXP","date":"2015-01-30","pret":0.01474,"close":11.41}
{"ticker":"LXP","date":"2015-02-02","pret":-0.01824,"close":11.29}
{"ticker":"LXP","date":"2015-02-03","pret":-0.01057,"close":11.5}
{"ticker":"LXP","date":"2015-02-04","pret":0.01582,"close":11.41}
{"ticker":"LXP","date":"2015-02-05","pret":-0.00437,"close":11.57}
{"ticker":"LXP","date":"2015-02-06","pret":0.01132,"close":11.19}
{"ticker":"LXP","date":"2015-02-09","pret":-0.03166,"close":11.19}
{"ticker":"LXP","date":"2015-02-10","pret":0.00179,"close":11.15}
{"ticker":"LXP","date":"2015-02-11","pret":-0.00537,"close":11.03}
{"ticker":"LXP","date":"2015-02-12","pret":-0.00449,"close":11.25}
{"ticker":"LXP","date":"2015-02-13","pret":0.0152,"close":11.24}
{"ticker":"LXP","date":"2015-02-17","pret":-0.00534,"close":11.06}
{"ticker":"LXP","date":"2015-02-18","pret":-0.01257,"close":11.18}
{"ticker":"LXP","date":"2015-02-19","pret":0.01168,"close":10.96}
{"ticker":"LXP","date":"2015-02-20","pret":-0.02715,"close":10.89}
{"ticker":"LXP","date":"2015-02-23","pret":-0.00092,"close":10.98}
{"ticker":"LXP","date":"2015-02-24","pret":0.00458,"close":10.81}
{"ticker":"LXP","date":"2015-02-25","pret":-0.01011,"close":10.67}
{"ticker":"LXP","date":"2015-02-26","pret":-0.01395,"close":10.71}
{"ticker":"LXP","date":"2015-02-27","pret":0.00374,"close":10.83}
{"ticker":"LXP","date":"2015-03-02","pret":0.01021,"close":10.78}
{"ticker":"LXP","date":"2015-03-03","pret":-0.00556,"close":10.85}
{"ticker":"LXP","date":"2015-03-04","pret":0.00371,"close":10.53}
{"ticker":"LXP","date":"2015-03-05","pret":-0.02245,"close":10.44}
{"ticker":"LXP","date":"2015-03-06","pret":-0.02685,"close":9.9}
{"ticker":"LXP","date":"2015-03-09","pret":-0.0336,"close":9.76}
{"ticker":"LXP","date":"2015-03-10","pret":-0.02442,"close":9.58}
{"ticker":"LXP","date":"2015-03-11","pret":-0.00827,"close":9.72}
{"ticker":"LXP","date":"2015-03-12","pret":0.01648,"close":9.96}
{"ticker":"LXP","date":"2015-03-13","pret":0.01319,"close":9.87}
{"ticker":"LXP","date":"2015-03-16","pret":-0.00303,"close":9.87}
{"ticker":"LXP","date":"2015-03-17","pret":0.00605,"close":9.97}
{"ticker":"LXP","date":"2015-03-18","pret":0.001,"close":10.23}
{"ticker":"LXP","date":"2015-03-19","pret":0.02283,"close":10.21}
{"ticker":"LXP","date":"2015-03-20","pret":0.00098,"close":10.39}
{"ticker":"LXP","date":"2015-03-23","pret":0.02038,"close":10.38}
{"ticker":"LXP","date":"2015-03-24","pret":-0.00192,"close":10.26}
{"ticker":"LXP","date":"2015-03-25","pret":-0.01064,"close":10.08}
{"ticker":"LXP","date":"2015-03-26","pret":-0.02362,"close":10.01}
{"ticker":"LXP","date":"2015-03-27","pret":-0.01505,"close":9.85}
{"ticker":"LXP","date":"2015-03-30","pret":0.00202,"close":9.88}
{"ticker":"LXP","date":"2015-03-31","pret":-0.00709,"close":9.83}
{"ticker":"LXP","date":"2015-04-01","pret":-0.00102,"close":9.84}
{"ticker":"LXP","date":"2015-04-02","pret":0.00102,"close":10.05}
{"ticker":"LXP","date":"2015-04-06","pret":0.02211,"close":10.13}
{"ticker":"LXP","date":"2015-04-07","pret":0.00496,"close":9.92}
{"ticker":"LXP","date":"2015-04-08","pret":-0.01897,"close":9.9}
{"ticker":"LXP","date":"2015-04-09","pret":-0.00404,"close":9.69}
{"ticker":"LXP","date":"2015-04-10","pret":-0.01427,"close":9.68}
{"ticker":"LXP","date":"2015-04-13","pret":-0.00618,"close":9.67}
{"ticker":"LXP","date":"2015-04-14","pret":0.00206,"close":9.69}
{"ticker":"LXP","date":"2015-04-15","pret":0.00412,"close":9.64}
{"ticker":"LXP","date":"2015-04-16","pret":-0.01032,"close":9.69}
{"ticker":"LXP","date":"2015-04-17","pret":-0.00104,"close":9.51}
{"ticker":"LXP","date":"2015-04-20","pret":-0.00834,"close":9.55}
{"ticker":"LXP","date":"2015-04-21","pret":0.00626,"close":9.65}
{"ticker":"LXP","date":"2015-04-22","pret":0.00415,"close":9.63}
{"ticker":"LXP","date":"2015-04-23","pret":-0.00208,"close":9.62}
{"ticker":"LXP","date":"2015-04-24","pret":0,"close":9.59}
{"ticker":"LXP","date":"2015-04-27","pret":0,"close":9.55}
{"ticker":"LXP","date":"2015-04-28","pret":-0.00939,"close":9.52}
{"ticker":"LXP","date":"2015-04-29","pret":-0.0042,"close":9.42}
{"ticker":"LXP","date":"2015-04-30","pret":-0.01058,"close":9.27}
{"ticker":"LXP","date":"2015-05-01","pret":-0.01285,"close":9.29}
{"ticker":"LXP","date":"2015-05-04","pret":0.0043,"close":9.3}
{"ticker":"LXP","date":"2015-05-05","pret":-0.00215,"close":9.09}
{"ticker":"LXP","date":"2015-05-06","pret":-0.01954,"close":9.01}
{"ticker":"LXP","date":"2015-05-07","pret":-0.0077,"close":9.13}
{"ticker":"LXP","date":"2015-05-08","pret":0.02186,"close":9.26}
{"ticker":"LXP","date":"2015-05-11","pret":-0.00216,"close":9.07}
{"ticker":"LXP","date":"2015-05-12","pret":-0.02191,"close":9.07}
{"ticker":"LXP","date":"2015-05-13","pret":0.01101,"close":8.97}
{"ticker":"LXP","date":"2015-05-14","pret":-0.01212,"close":9.12}
{"ticker":"LXP","date":"2015-05-15","pret":0.01322,"close":9.31}
{"ticker":"LXP","date":"2015-05-18","pret":0.01735,"close":9.37}
{"ticker":"LXP","date":"2015-05-19","pret":0.00429,"close":9.34}
{"ticker":"LXP","date":"2015-05-20","pret":0.00214,"close":9.42}
{"ticker":"LXP","date":"2015-05-21","pret":0.00851,"close":9.42}
{"ticker":"LXP","date":"2015-05-22","pret":-0.00531,"close":9.41}
{"ticker":"LXP","date":"2015-05-26","pret":0,"close":9.32}
{"ticker":"LXP","date":"2015-05-27","pret":-0.00856,"close":9.4}
{"ticker":"LXP","date":"2015-05-28","pret":0.00962,"close":9.33}
{"ticker":"LXP","date":"2015-05-29","pret":-0.00855,"close":9.18}
{"ticker":"LXP","date":"2015-06-01","pret":-0.01187,"close":9.28}
{"ticker":"LXP","date":"2015-06-02","pret":0.00108,"close":9.25}
{"ticker":"LXP","date":"2015-06-03","pret":0.00217,"close":9.13}
{"ticker":"LXP","date":"2015-06-04","pret":-0.01307,"close":9.1}
{"ticker":"LXP","date":"2015-06-05","pret":-0.01214,"close":9.02}
{"ticker":"LXP","date":"2015-06-08","pret":-0.00111,"close":9.06}
{"ticker":"LXP","date":"2015-06-09","pret":0.00554,"close":8.97}
{"ticker":"LXP","date":"2015-06-10","pret":-0.00665,"close":9.03}
{"ticker":"LXP","date":"2015-06-11","pret":0.00776,"close":8.98}
{"ticker":"LXP","date":"2015-06-12","pret":-0.00664,"close":8.98}
{"ticker":"LXP","date":"2015-06-15","pret":-0.00669,"close":8.92}
{"ticker":"LXP","date":"2015-06-16","pret":0,"close":8.98}
{"ticker":"LXP","date":"2015-06-17","pret":0.01664,"close":9.22}
{"ticker":"LXP","date":"2015-06-18","pret":0.01637,"close":9.34}
{"ticker":"LXP","date":"2015-06-19","pret":0.00755,"close":9.33}
{"ticker":"LXP","date":"2015-06-22","pret":0.00536,"close":9.24}
{"ticker":"LXP","date":"2015-06-23","pret":-0.00966,"close":9.17}
{"ticker":"LXP","date":"2015-06-24","pret":-0.01085,"close":9.09}
{"ticker":"LXP","date":"2015-06-25","pret":-0.02764,"close":8.83}
{"ticker":"LXP","date":"2015-06-26","pret":-0.02843,"close":8.62}
{"ticker":"LXP","date":"2015-06-29","pret":-0.00578,"close":8.5}
{"ticker":"LXP","date":"2015-06-30","pret":-0.00815,"close":8.48}
{"ticker":"LXP","date":"2015-07-01","pret":-0.00704,"close":8.59}
{"ticker":"LXP","date":"2015-07-02","pret":0.01983,"close":8.46}
{"ticker":"LXP","date":"2015-07-06","pret":-0.01865,"close":8.52}
{"ticker":"LXP","date":"2015-07-07","pret":0.00586,"close":8.67}
{"ticker":"LXP","date":"2015-07-08","pret":0.01278,"close":8.6}
{"ticker":"LXP","date":"2015-07-09","pret":0,"close":8.49}
{"ticker":"LXP","date":"2015-07-10","pret":-0.01512,"close":8.62}
{"ticker":"LXP","date":"2015-07-13","pret":0.01628,"close":8.63}
{"ticker":"LXP","date":"2015-07-14","pret":-0.00231,"close":8.66}
{"ticker":"LXP","date":"2015-07-15","pret":0,"close":8.64}
{"ticker":"LXP","date":"2015-07-16","pret":0.00576,"close":8.75}
{"ticker":"LXP","date":"2015-07-17","pret":0.00459,"close":8.69}
{"ticker":"LXP","date":"2015-07-20","pret":-0.00689,"close":8.66}
{"ticker":"LXP","date":"2015-07-21","pret":-0.00231,"close":8.65}
{"ticker":"LXP","date":"2015-07-22","pret":-0.00463,"close":8.66}
{"ticker":"LXP","date":"2015-07-23","pret":0.00463,"close":8.53}
{"ticker":"LXP","date":"2015-07-24","pret":-0.01747,"close":8.49}
{"ticker":"LXP","date":"2015-07-27","pret":-0.00118,"close":8.49}
{"ticker":"LXP","date":"2015-07-28","pret":0.00118,"close":8.58}
{"ticker":"LXP","date":"2015-07-29","pret":0.00469,"close":8.67}
{"ticker":"LXP","date":"2015-07-30","pret":0.00815,"close":8.62}
{"ticker":"LXP","date":"2015-07-31","pret":0.00694,"close":8.6}
{"ticker":"LXP","date":"2015-08-03","pret":-0.0081,"close":8.66}
{"ticker":"LXP","date":"2015-08-04","pret":0.02183,"close":8.72}
{"ticker":"LXP","date":"2015-08-05","pret":0.00454,"close":8.66}
{"ticker":"LXP","date":"2015-08-06","pret":-0.02173,"close":8.71}
{"ticker":"LXP","date":"2015-08-07","pret":0.00461,"close":8.75}
{"ticker":"LXP","date":"2015-08-10","pret":0.00916,"close":8.75}
{"ticker":"LXP","date":"2015-08-11","pret":-0.00572,"close":8.85}
{"ticker":"LXP","date":"2015-08-12","pret":0.01254,"close":8.91}
{"ticker":"LXP","date":"2015-08-13","pret":0.00677,"close":8.85}
{"ticker":"LXP","date":"2015-08-14","pret":-0.00904,"close":8.89}
{"ticker":"LXP","date":"2015-08-17","pret":0.00453,"close":8.97}
{"ticker":"LXP","date":"2015-08-18","pret":0.009,"close":8.94}
{"ticker":"LXP","date":"2015-08-19","pret":-0.00449,"close":8.9}
{"ticker":"LXP","date":"2015-08-20","pret":-0.00451,"close":8.9}
{"ticker":"LXP","date":"2015-08-21","pret":-0.01709,"close":8.52}
{"ticker":"LXP","date":"2015-08-24","pret":-0.07022,"close":8.13}
{"ticker":"LXP","date":"2015-08-25","pret":0.01833,"close":7.9}
{"ticker":"LXP","date":"2015-08-26","pret":-0.03073,"close":8.06}
{"ticker":"LXP","date":"2015-08-27","pret":0.01117,"close":8.19}
{"ticker":"LXP","date":"2015-08-28","pret":0.01714,"close":8.15}
{"ticker":"LXP","date":"2015-08-31","pret":-0.01098,"close":8.07}
{"ticker":"LXP","date":"2015-09-01","pret":-0.02233,"close":7.92}
{"ticker":"LXP","date":"2015-09-02","pret":0.00251,"close":7.85}
{"ticker":"LXP","date":"2015-09-03","pret":-0.0126,"close":8.02}
{"ticker":"LXP","date":"2015-09-04","pret":0.00632,"close":7.84}
{"ticker":"LXP","date":"2015-09-08","pret":0,"close":7.91}
{"ticker":"LXP","date":"2015-09-09","pret":0.00252,"close":7.85}
{"ticker":"LXP","date":"2015-09-10","pret":-0.01519,"close":7.93}
{"ticker":"LXP","date":"2015-09-11","pret":0.00889,"close":8.08}
{"ticker":"LXP","date":"2015-09-14","pret":0.02497,"close":8.1}
{"ticker":"LXP","date":"2015-09-15","pret":-0.00247,"close":8.19}
{"ticker":"LXP","date":"2015-09-16","pret":0.01106,"close":8.28}
{"ticker":"LXP","date":"2015-09-17","pret":0.00973,"close":8.35}
{"ticker":"LXP","date":"2015-09-18","pret":-0.00364,"close":8.37}
{"ticker":"LXP","date":"2015-09-21","pret":0.01926,"close":8.46}
{"ticker":"LXP","date":"2015-09-22","pret":-0.00119,"close":8.4}
{"ticker":"LXP","date":"2015-09-23","pret":0.00476,"close":8.43}
{"ticker":"LXP","date":"2015-09-24","pret":-0.00119,"close":8.32}
{"ticker":"LXP","date":"2015-09-25","pret":-0.00716,"close":8.28}
{"ticker":"LXP","date":"2015-09-28","pret":-0.0304,"close":7.99}
{"ticker":"LXP","date":"2015-09-29","pret":-0.01242,"close":8.02}
{"ticker":"LXP","date":"2015-09-30","pret":0.00995,"close":8.1}
{"ticker":"LXP","date":"2015-10-01","pret":0.00247,"close":8.12}
{"ticker":"LXP","date":"2015-10-02","pret":-0.00124,"close":8.17}
{"ticker":"LXP","date":"2015-10-05","pret":0.01594,"close":8.31}
{"ticker":"LXP","date":"2015-10-06","pret":0.00968,"close":8.28}
{"ticker":"LXP","date":"2015-10-07","pret":-0.00121,"close":8.35}
{"ticker":"LXP","date":"2015-10-08","pret":0.00721,"close":8.45}
{"ticker":"LXP","date":"2015-10-09","pret":0.0119,"close":8.4}
{"ticker":"LXP","date":"2015-10-12","pret":-0.00356,"close":8.58}
{"ticker":"LXP","date":"2015-10-13","pret":0.01298,"close":8.48}
{"ticker":"LXP","date":"2015-10-14","pret":-0.00352,"close":8.47}
{"ticker":"LXP","date":"2015-10-15","pret":-0.00118,"close":8.54}
{"ticker":"LXP","date":"2015-10-16","pret":0.00938,"close":8.68}
{"ticker":"LXP","date":"2015-10-19","pret":0.0116,"close":8.79}
{"ticker":"LXP","date":"2015-10-20","pret":0.01261,"close":8.78}
{"ticker":"LXP","date":"2015-10-21","pret":0.00228,"close":8.76}
{"ticker":"LXP","date":"2015-10-22","pret":0.0034,"close":8.96}
{"ticker":"LXP","date":"2015-10-23","pret":0.01573,"close":9.07}
{"ticker":"LXP","date":"2015-10-26","pret":0.01219,"close":8.98}
{"ticker":"LXP","date":"2015-10-27","pret":-0.01219,"close":9.04}
{"ticker":"LXP","date":"2015-10-28","pret":0.00888,"close":8.99}
{"ticker":"LXP","date":"2015-10-29","pret":-0.01,"close":8.85}
{"ticker":"LXP","date":"2015-10-30","pret":-0.00897,"close":8.84}
{"ticker":"LXP","date":"2015-11-02","pret":-0.00565,"close":9.07}
{"ticker":"LXP","date":"2015-11-03","pret":0.02129,"close":9.04}
{"ticker":"LXP","date":"2015-11-04","pret":0.00553,"close":9.02}
{"ticker":"LXP","date":"2015-11-05","pret":-0.00221,"close":9.1}
{"ticker":"LXP","date":"2015-11-06","pret":-0.00665,"close":8.82}
{"ticker":"LXP","date":"2015-11-09","pret":-0.03049,"close":8.46}
{"ticker":"LXP","date":"2015-11-10","pret":-0.03382,"close":8.52}
{"ticker":"LXP","date":"2015-11-11","pret":0.01062,"close":8.55}
{"ticker":"LXP","date":"2015-11-12","pret":0,"close":8.48}
{"ticker":"LXP","date":"2015-11-13","pret":-0.00589,"close":8.33}
{"ticker":"LXP","date":"2015-11-16","pret":-0.01907,"close":8.34}
{"ticker":"LXP","date":"2015-11-17","pret":0.0036,"close":8.37}
{"ticker":"LXP","date":"2015-11-18","pret":0.00717,"close":8.43}
{"ticker":"LXP","date":"2015-11-19","pret":0.00475,"close":8.54}
{"ticker":"LXP","date":"2015-11-20","pret":0.01528,"close":8.64}
{"ticker":"LXP","date":"2015-11-23","pret":0.00582,"close":8.61}
{"ticker":"LXP","date":"2015-11-24","pret":-0.00465,"close":8.55}
{"ticker":"LXP","date":"2015-11-25","pret":-0.00233,"close":8.63}
{"ticker":"LXP","date":"2015-11-26"}
{"ticker":"LXP","date":"2015-11-27","pret":0.00698,"close":8.71}
{"ticker":"LXP","date":"2015-11-30","pret":0.01382,"close":8.59}
{"ticker":"LXP","date":"2015-12-01","pret":-0.01499,"close":8.76}
{"ticker":"LXP","date":"2015-12-02","pret":0.01384,"close":8.45}
{"ticker":"LXP","date":"2015-12-03","pret":-0.0326,"close":8.21}
{"ticker":"LXP","date":"2015-12-04","pret":-0.02638,"close":8.28}
{"ticker":"LXP","date":"2015-12-07","pret":0.00606,"close":8.25}
{"ticker":"LXP","date":"2015-12-08","pret":-0.00849,"close":8.15}
{"ticker":"LXP","date":"2015-12-09","pret":-0.01102,"close":8.17}
{"ticker":"LXP","date":"2015-12-10","pret":0.00858,"close":8.11}
{"ticker":"LXP","date":"2015-12-11","pret":-0.01849,"close":8.09}
{"ticker":"LXP","date":"2015-12-14","pret":0.00248,"close":8.12}
{"ticker":"LXP","date":"2015-12-15","pret":-0.00498,"close":8.12}
{"ticker":"LXP","date":"2015-12-16","pret":0.01485,"close":8.24}
{"ticker":"LXP","date":"2015-12-17"}
{"ticker":"LXP","date":"2015-12-18","pret":0.00245,"close":8.02}
{"ticker":"LXP","date":"2015-12-21","pret":-0.01109,"close":8.06}
{"ticker":"LXP","date":"2015-12-22","pret":0.00371,"close":8.12}
{"ticker":"LXP","date":"2015-12-23","pret":0.00615,"close":8.18}
{"ticker":"LXP","date":"2015-12-24","pret":0.00367,"close":8.18}
{"ticker":"LXP","date":"2015-12-28","pret":0,"close":8.19}
{"ticker":"LXP","date":"2015-12-29","pret":-0.01354,"close":8.15}
{"ticker":"LXP","date":"2015-12-30","pret":0.00741,"close":8.07}
{"ticker":"LXP","date":"2015-12-31","pret":-0.00617,"close":8}
{"ticker":"LXP","date":"2016-01-04","pret":-0.01874,"close":7.91}
{"ticker":"LXP","date":"2016-01-05","pret":-0.00252,"close":8.08}
{"ticker":"LXRX","date":"2015-01-02","pret":0.07825,"close":6.46}
{"ticker":"LXRX","date":"2015-01-05","pret":0,"close":6.44}
{"ticker":"LXRX","date":"2015-01-06","pret":-0.00926,"close":6.4}
{"ticker":"LXRX","date":"2015-01-07","pret":0.00926,"close":6.54}
{"ticker":"LXRX","date":"2015-01-08","pret":0.01676,"close":6.58}
{"ticker":"LXRX","date":"2015-01-09","pret":-0.00303,"close":6.54}
{"ticker":"LXRX","date":"2015-01-12","pret":-0.02454,"close":6.79}
{"ticker":"LXRX","date":"2015-01-13","pret":0.06172,"close":7.07}
{"ticker":"LXRX","date":"2015-01-14","pret":0.03161,"close":7.07}
{"ticker":"LXRX","date":"2015-01-15","pret":0.00985,"close":6.49}
{"ticker":"LXRX","date":"2015-01-16","pret":-0.09237,"close":6.61}
{"ticker":"LXRX","date":"2015-01-20","pret":0.02128,"close":6.65}
{"ticker":"LXRX","date":"2015-01-21","pret":-0.01058,"close":6.39}
{"ticker":"LXRX","date":"2015-01-22","pret":0.03142,"close":6.47}
{"ticker":"LXRX","date":"2015-01-23","pret":-0.05448,"close":6.41}
{"ticker":"LXRX","date":"2015-01-26","pret":0.01236,"close":6.65}
{"ticker":"LXRX","date":"2015-01-27","pret":0.02578,"close":6.58}
{"ticker":"LXRX","date":"2015-01-28","pret":-0.03659,"close":6.32}
{"ticker":"LXRX","date":"2015-01-29","pret":0,"close":6.44}
{"ticker":"LXRX","date":"2015-01-30","pret":-0.01565,"close":6.37}
{"ticker":"LXRX","date":"2015-02-02","pret":0.0141,"close":6.3}
{"ticker":"LXRX","date":"2015-02-03","pret":-0.00624,"close":6.37}
{"ticker":"LXRX","date":"2015-02-04","pret":-0.00471,"close":6.23}
{"ticker":"LXRX","date":"2015-02-05","pret":-0.00948,"close":6.53}
{"ticker":"LXRX","date":"2015-02-06","pret":0.03279,"close":6.32}
{"ticker":"LXRX","date":"2015-02-09","pret":-0.02962,"close":6.31}
{"ticker":"LXRX","date":"2015-02-10","pret":0.01414,"close":6.3}
{"ticker":"LXRX","date":"2015-02-11","pret":-0.01414,"close":6.2}
{"ticker":"LXRX","date":"2015-02-12","pret":-0.00954,"close":6.24}
{"ticker":"LXRX","date":"2015-02-13","pret":0,"close":6.23}
{"ticker":"LXRX","date":"2015-02-17","pret":-0.00641,"close":6.3}
{"ticker":"LXRX","date":"2015-02-18","pret":-0.00969,"close":6.31}
{"ticker":"LXRX","date":"2015-02-19","pret":0.03352,"close":6.34}
{"ticker":"LXRX","date":"2015-02-20","pret":0.01558,"close":6.51}
{"ticker":"LXRX","date":"2015-02-23","pret":0.02744,"close":6.62}
{"ticker":"LXRX","date":"2015-02-24","pret":-0.00452,"close":6.53}
{"ticker":"LXRX","date":"2015-02-25","pret":-0.01216,"close":6.56}
{"ticker":"LXRX","date":"2015-02-26","pret":0.01668,"close":6.6}
{"ticker":"LXRX","date":"2015-02-27","pret":-0.01058,"close":6.58}
{"ticker":"LXRX","date":"2015-03-02","pret":0.01058,"close":6.66}
{"ticker":"LXRX","date":"2015-03-03","pret":0.0045,"close":6.86}
{"ticker":"LXRX","date":"2015-03-04","pret":0.11445,"close":7.35}
{"ticker":"LXRX","date":"2015-03-05","pret":-0.00939,"close":7.84}
{"ticker":"LXRX","date":"2015-03-06","pret":0.08149,"close":8.19}
{"ticker":"LXRX","date":"2015-03-09","pret":0.05086,"close":8.19}
{"ticker":"LXRX","date":"2015-03-10","pret":-0.03362,"close":7.84}
{"ticker":"LXRX","date":"2015-03-11","pret":-0.04368,"close":7.77}
{"ticker":"LXRX","date":"2015-03-12","pret":0,"close":8.05}
{"ticker":"LXRX","date":"2015-03-13","pret":0.05219,"close":7.77}
{"ticker":"LXRX","date":"2015-03-16","pret":-0.03449,"close":7.91}
{"ticker":"LXRX","date":"2015-03-17","pret":-0.00881,"close":7.84}
{"ticker":"LXRX","date":"2015-03-18","pret":-0.01786,"close":7.77}
{"ticker":"LXRX","date":"2015-03-19","pret":0.00897,"close":7.98}
{"ticker":"LXRX","date":"2015-03-20","pret":-0.00897,"close":7.7}
{"ticker":"LXRX","date":"2015-03-23","pret":-0.00905,"close":7.42}
{"ticker":"LXRX","date":"2015-03-24","pret":-0.04652,"close":7.21}
{"ticker":"LXRX","date":"2015-03-25","pret":-0.01923,"close":6.78}
{"ticker":"LXRX","date":"2015-03-26","pret":-0.06002,"close":6.66}
{"ticker":"LXRX","date":"2015-03-27","pret":-0.01933,"close":6.65}
{"ticker":"LXRX","date":"2015-03-30","pret":0.00897,"close":6.81}
{"ticker":"LXRX","date":"2015-03-31","pret":0.01183,"close":6.61}
{"ticker":"LXRX","date":"2015-04-01","pret":-0.02231,"close":6.54}
{"ticker":"LXRX","date":"2015-04-02","pret":0,"close":6.71}
{"ticker":"LXRX","date":"2015-04-06","pret":0.01047,"close":6.64}
{"ticker":"LXRX","date":"2015-04-07","pret":-0.01499,"close":6.5}
{"ticker":"LXRX","date":"2015-04-08","pret":-0.01522,"close":6.45}
{"ticker":"LXRX","date":"2015-04-09","pret":-0.00154,"close":6.31}
{"ticker":"LXRX","date":"2015-04-10","pret":-0.00462,"close":6.35}
{"ticker":"LXRX","date":"2015-04-13","pret":-0.00619,"close":6.39}
{"ticker":"LXRX","date":"2015-04-14","pret":0.00927,"close":6.37}
{"ticker":"LXRX","date":"2015-04-15","pret":0.0539,"close":6.79}
{"ticker":"LXRX","date":"2015-04-16","pret":0.0202,"close":6.93}
{"ticker":"LXRX","date":"2015-04-17","pret":-0.01149,"close":7.21}
{"ticker":"LXRX","date":"2015-04-20","pret":0.06028,"close":7.28}
{"ticker":"LXRX","date":"2015-04-21","pret":0,"close":7.49}
{"ticker":"LXRX","date":"2015-04-22","pret":0.02817,"close":7.42}
{"ticker":"LXRX","date":"2015-04-23","pret":-0.0093,"close":7.49}
{"ticker":"LXRX","date":"2015-04-24","pret":0,"close":7.7}
{"ticker":"LXRX","date":"2015-04-27","pret":0.02765,"close":7.42}
{"ticker":"LXRX","date":"2015-04-28","pret":-0.03704,"close":7.42}
{"ticker":"LXRX","date":"2015-04-29","pret":-0.01905,"close":7.56}
{"ticker":"LXRX","date":"2015-04-30","pret":0,"close":7}
{"ticker":"LXRX","date":"2015-05-01","pret":-0.03922,"close":7.28}
{"ticker":"LXRX","date":"2015-05-04","pret":0.0198,"close":7.28}
{"ticker":"LXRX","date":"2015-05-05","pret":0.01942,"close":7.21}
{"ticker":"LXRX","date":"2015-05-06","pret":0,"close":7.21}
{"ticker":"LXRX","date":"2015-05-07","pret":0,"close":7}
{"ticker":"LXRX","date":"2015-05-08","pret":0,"close":7.28}
{"ticker":"LXRX","date":"2015-05-11","pret":0,"close":7.35}
{"ticker":"LXRX","date":"2015-05-12","pret":0.00957,"close":7.07}
{"ticker":"LXRX","date":"2015-05-13","pret":-0.02899,"close":7}
{"ticker":"LXRX","date":"2015-05-14","pret":-0.02985,"close":7.07}
{"ticker":"LXRX","date":"2015-05-15","pret":0.02,"close":7.07}
{"ticker":"LXRX","date":"2015-05-18","pret":-0.00995,"close":7.07}
{"ticker":"LXRX","date":"2015-05-19","pret":0.00995,"close":7.07}
{"ticker":"LXRX","date":"2015-05-20","pret":0,"close":7.07}
{"ticker":"LXRX","date":"2015-05-21","pret":0.00423,"close":7.14}
{"ticker":"LXRX","date":"2015-05-22","pret":0.0112,"close":7.68}
{"ticker":"LXRX","date":"2015-05-26","pret":0.10939,"close":7.4}
{"ticker":"LXRX","date":"2015-05-27","pret":-0.07651,"close":7.32}
{"ticker":"LXRX","date":"2015-05-28","pret":-0.0163,"close":7.11}
{"ticker":"LXRX","date":"2015-05-29","pret":-0.02778,"close":7.03}
{"ticker":"LXRX","date":"2015-06-01","pret":0.00562,"close":7.2}
{"ticker":"LXRX","date":"2015-06-02","pret":-0.00562,"close":7.28}
{"ticker":"LXRX","date":"2015-06-03","pret":0.03324,"close":7.3}
{"ticker":"LXRX","date":"2015-06-04","pret":-0.01234,"close":7.3}
{"ticker":"LXRX","date":"2015-06-05","pret":0.00824,"close":7.6}
{"ticker":"LXRX","date":"2015-06-08","pret":0.04022,"close":7.94}
{"ticker":"LXRX","date":"2015-06-09","pret":0.04622,"close":8.29}
{"ticker":"LXRX","date":"2015-06-10","pret":0.05016,"close":8.34}
{"ticker":"LXRX","date":"2015-06-11","pret":-0.00239,"close":8.23}
{"ticker":"LXRX","date":"2015-06-12","pret":-0.02054,"close":8}
{"ticker":"LXRX","date":"2015-06-15","pret":-0.02848,"close":7.9}
{"ticker":"LXRX","date":"2015-06-16","pret":-0.00757,"close":7.78}
{"ticker":"LXRX","date":"2015-06-17","pret":-0.01531,"close":8}
{"ticker":"LXRX","date":"2015-06-18","pret":0.03412,"close":7.87}
{"ticker":"LXRX","date":"2015-06-19","pret":-0.0354,"close":7.67}
{"ticker":"LXRX","date":"2015-06-22","pret":-0.00646,"close":8.03}
{"ticker":"LXRX","date":"2015-06-23","pret":0.03187,"close":8.11}
{"ticker":"LXRX","date":"2015-06-24","pret":0.00999,"close":7.98}
{"ticker":"LXRX","date":"2015-06-25","pret":-0.00748,"close":8.13}
{"ticker":"LXRX","date":"2015-06-26","pret":0.01491,"close":8.14}
{"ticker":"LXRX","date":"2015-06-29","pret":-0.00991,"close":7.88}
{"ticker":"LXRX","date":"2015-06-30","pret":-0.01379,"close":8.05}
{"ticker":"LXRX","date":"2015-07-01","pret":0.02124,"close":8.01}
{"ticker":"LXRX","date":"2015-07-02","pret":-0.0062,"close":8.16}
{"ticker":"LXRX","date":"2015-07-06","pret":0.00867,"close":8.67}
{"ticker":"LXRX","date":"2015-07-07","pret":0.06792,"close":8.61}
{"ticker":"LXRX","date":"2015-07-08","pret":-0.0186,"close":8.15}
{"ticker":"LXRX","date":"2015-07-09","pret":-0.02496,"close":8.31}
{"ticker":"LXRX","date":"2015-07-10","pret":0.0036,"close":8.21}
{"ticker":"LXRX","date":"2015-07-13","pret":-0.01328,"close":8.52}
{"ticker":"LXRX","date":"2015-07-14","pret":0.03228,"close":8.84}
{"ticker":"LXRX","date":"2015-07-15","pret":0.04148,"close":8.54}
{"ticker":"LXRX","date":"2015-07-16","pret":-0.01708,"close":8.79}
{"ticker":"LXRX","date":"2015-07-17","pret":0.00914,"close":9.15}
{"ticker":"LXRX","date":"2015-07-20","pret":0.04668,"close":9.72}
{"ticker":"LXRX","date":"2015-07-21","pret":0.06413,"close":9.49}
{"ticker":"LXRX","date":"2015-07-22","pret":-0.0598,"close":9.41}
{"ticker":"LXRX","date":"2015-07-23","pret":0.02033,"close":9.26}
{"ticker":"LXRX","date":"2015-07-24","pret":-0.02358,"close":8.87}
{"ticker":"LXRX","date":"2015-07-27","pret":-0.05232,"close":8.29}
{"ticker":"LXRX","date":"2015-07-28","pret":-0.05884,"close":8.59}
{"ticker":"LXRX","date":"2015-07-29","pret":0.0322,"close":8.47}
{"ticker":"LXRX","date":"2015-07-30","pret":-0.00589,"close":8.49}
{"ticker":"LXRX","date":"2015-07-31","pret":-0.00473,"close":8.44}
{"ticker":"LXRX","date":"2015-08-03","pret":0.28322,"close":13.6}
{"ticker":"LXRX","date":"2015-08-04","pret":0.14066,"close":12.67}
{"ticker":"LXRX","date":"2015-08-05","pret":-0.00701,"close":12.9}
{"ticker":"LXRX","date":"2015-08-06","pret":-0.01417,"close":12.06}
{"ticker":"LXRX","date":"2015-08-07","pret":-0.04958,"close":11.38}
{"ticker":"LXRX","date":"2015-08-10","pret":-0.09706,"close":11.02}
{"ticker":"LXRX","date":"2015-08-11","pret":0.0055,"close":10.76}
{"ticker":"LXRX","date":"2015-08-12","pret":-0.04196,"close":11.05}
{"ticker":"LXRX","date":"2015-08-13","pret":0.0226,"close":10.77}
{"ticker":"LXRX","date":"2015-08-14","pret":-0.01218,"close":10.48}
{"ticker":"LXRX","date":"2015-08-17","pret":-0.00378,"close":11.12}
{"ticker":"LXRX","date":"2015-08-18","pret":0.04441,"close":10.54}
{"ticker":"LXRX","date":"2015-08-19","pret":-0.06641,"close":10.54}
{"ticker":"LXRX","date":"2015-08-20","pret":0.09847,"close":11.34}
{"ticker":"LXRX","date":"2015-08-21","pret":-0.0375,"close":11.33}
{"ticker":"LXRX","date":"2015-08-24","pret":-0.00914,"close":11.68}
{"ticker":"LXRX","date":"2015-08-25","pret":0.09539,"close":12.02}
{"ticker":"LXRX","date":"2015-08-26","pret":0.0182,"close":12.07}
{"ticker":"LXRX","date":"2015-08-27","pret":0.00409,"close":12.13}
{"ticker":"LXRX","date":"2015-08-28","pret":-0.01646,"close":12.69}
{"ticker":"LXRX","date":"2015-08-31","pret":0.05175,"close":11.94}
{"ticker":"LXRX","date":"2015-09-01","pret":-0.08037,"close":11.75}
{"ticker":"LXRX","date":"2015-09-02","pret":0.01188,"close":12.64}
{"ticker":"LXRX","date":"2015-09-03","pret":0.07242,"close":12.09}
{"ticker":"LXRX","date":"2015-09-04","pret":-0.05984,"close":12.21}
{"ticker":"LXRX","date":"2015-09-08","pret":0.04958,"close":13.01}
{"ticker":"LXRX","date":"2015-09-09","pret":0.04041,"close":12.59}
{"ticker":"LXRX","date":"2015-09-10","pret":-0.04997,"close":12.59}
{"ticker":"LXRX","date":"2015-09-11","pret":0.00718,"close":13.2}
{"ticker":"LXRX","date":"2015-09-14","pret":0.04811,"close":13.18}
{"ticker":"LXRX","date":"2015-09-15","pret":-0.00228,"close":14.01}
{"ticker":"LXRX","date":"2015-09-16","pret":0.05897,"close":14.15}
{"ticker":"LXRX","date":"2015-09-17","pret":0.01562,"close":15.74}
{"ticker":"LXRX","date":"2015-09-18","pret":0.00422,"close":14.18}
{"ticker":"LXRX","date":"2015-09-21","pret":-0.01485,"close":12.74}
{"ticker":"LXRX","date":"2015-09-22","pret":-0.11139,"close":12.55}
{"ticker":"LXRX","date":"2015-09-23","pret":-0.00159,"close":12.22}
{"ticker":"LXRX","date":"2015-09-24","pret":-0.03159,"close":12.38}
{"ticker":"LXRX","date":"2015-09-25","pret":0.02519,"close":11.18}
{"ticker":"LXRX","date":"2015-09-28","pret":-0.07844,"close":10.9}
{"ticker":"LXRX","date":"2015-09-29","pret":-0.05716,"close":9.84}
{"ticker":"LXRX","date":"2015-09-30","pret":-0.08334,"close":10.74}
{"ticker":"LXRX","date":"2015-10-01","pret":0.0601,"close":11.02}
{"ticker":"LXRX","date":"2015-10-02","pret":0.01772,"close":11.87}
{"ticker":"LXRX","date":"2015-10-05","pret":0.0867,"close":12.01}
{"ticker":"LXRX","date":"2015-10-06","pret":0.01681,"close":11.85}
{"ticker":"LXRX","date":"2015-10-07","pret":-0.00334,"close":12.09}
{"ticker":"LXRX","date":"2015-10-08","pret":0,"close":11.64}
{"ticker":"LXRX","date":"2015-10-09","pret":-0.01857,"close":11.59}
{"ticker":"LXRX","date":"2015-10-12","pret":0.00085,"close":11.34}
{"ticker":"LXRX","date":"2015-10-13","pret":-0.04616,"close":10.85}
{"ticker":"LXRX","date":"2015-10-14","pret":-0.02894,"close":11.17}
{"ticker":"LXRX","date":"2015-10-15","pret":0.02447,"close":11.55}
{"ticker":"LXRX","date":"2015-10-16","pret":0.03085,"close":11.08}
{"ticker":"LXRX","date":"2015-10-19","pret":-0.03444,"close":11.28}
{"ticker":"LXRX","date":"2015-10-20","pret":0.01781,"close":10.61}
{"ticker":"LXRX","date":"2015-10-21","pret":-0.04976,"close":10.66}
{"ticker":"LXRX","date":"2015-10-22","pret":-0.00838,"close":10.99}
{"ticker":"LXRX","date":"2015-10-23","pret":0.04303,"close":10.6}
{"ticker":"LXRX","date":"2015-10-26","pret":-0.04772,"close":10.73}
{"ticker":"LXRX","date":"2015-10-27","pret":0.00282,"close":10.05}
{"ticker":"LXRX","date":"2015-10-28","pret":-0.04799,"close":9.64}
{"ticker":"LXRX","date":"2015-10-29","pret":-0.06081,"close":9.77}
{"ticker":"LXRX","date":"2015-10-30","pret":0.02477,"close":9.51}
{"ticker":"LXRX","date":"2015-11-02","pret":-0.03211,"close":10.2}
{"ticker":"LXRX","date":"2015-11-03","pret":0.06223,"close":9.9}
{"ticker":"LXRX","date":"2015-11-04","pret":-0.0291,"close":10.16}
{"ticker":"LXRX","date":"2015-11-05","pret":0.036,"close":10.54}
{"ticker":"LXRX","date":"2015-11-06","pret":0.30786,"close":13.04}
{"ticker":"LXRX","date":"2015-11-09","pret":-0.06026,"close":13.76}
{"ticker":"LXRX","date":"2015-11-10","pret":0.06026,"close":13.18}
{"ticker":"LXRX","date":"2015-11-11","pret":-0.0511,"close":13.13}
{"ticker":"LXRX","date":"2015-11-12","pret":-0.0107,"close":12.79}
{"ticker":"LXRX","date":"2015-11-13","pret":-0.0241,"close":13.11}
{"ticker":"LXRX","date":"2015-11-16","pret":0.0241,"close":12.72}
{"ticker":"LXRX","date":"2015-11-17","pret":-0.01159,"close":13.07}
{"ticker":"LXRX","date":"2015-11-18","pret":0.01542,"close":13.7}
{"ticker":"LXRX","date":"2015-11-19","pret":0.04048,"close":13.26}
{"ticker":"LXRX","date":"2015-11-20","pret":-0.02605,"close":13.49}
{"ticker":"LXRX","date":"2015-11-23","pret":0.01348,"close":13.83}
{"ticker":"LXRX","date":"2015-11-24","pret":0.0177,"close":13.67}
{"ticker":"LXRX","date":"2015-11-25","pret":0.00146,"close":13.74}
{"ticker":"LXRX","date":"2015-11-26"}
{"ticker":"LXRX","date":"2015-11-27","pret":0,"close":13.92}
{"ticker":"LXRX","date":"2015-11-30","pret":0.01521,"close":13.76}
{"ticker":"LXRX","date":"2015-12-01","pret":-0.00072,"close":13.56}
{"ticker":"LXRX","date":"2015-12-02","pret":-0.02256,"close":13.69}
{"ticker":"LXRX","date":"2015-12-03","pret":0.01025,"close":13.53}
{"ticker":"LXRX","date":"2015-12-04","pret":-0.01912,"close":13.48}
{"ticker":"LXRX","date":"2015-12-07","pret":0.00222,"close":12.66}
{"ticker":"LXRX","date":"2015-12-08","pret":-0.08177,"close":12.97}
{"ticker":"LXRX","date":"2015-12-09","pret":0.03941,"close":12.31}
{"ticker":"LXRX","date":"2015-12-10","pret":-0.04748,"close":12.68}
{"ticker":"LXRX","date":"2015-12-11","pret":0.01048,"close":12.28}
{"ticker":"LXRX","date":"2015-12-14","pret":-0.01129,"close":12.51}
{"ticker":"LXRX","date":"2015-12-15","pret":0.03506,"close":12.98}
{"ticker":"LXRX","date":"2015-12-16","pret":0.02704,"close":13.4}
{"ticker":"LXRX","date":"2015-12-17"}
{"ticker":"LXRX","date":"2015-12-18","pret":-0.01769,"close":13.31}
{"ticker":"LXRX","date":"2015-12-21","pret":0.03731,"close":13.36}
{"ticker":"LXRX","date":"2015-12-22","pret":0.00893,"close":13.49}
{"ticker":"LXRX","date":"2015-12-23","pret":0.00738,"close":13.66}
{"ticker":"LXRX","date":"2015-12-24","pret":0.00147,"close":13.58}
{"ticker":"LXRX","date":"2015-12-28","pret":-0.01107,"close":13.26}
{"ticker":"LXRX","date":"2015-12-29","pret":-0.0082,"close":13.62}
{"ticker":"LXRX","date":"2015-12-30","pret":0.01042,"close":13.36}
{"ticker":"LXRX","date":"2015-12-31","pret":-0.01869,"close":13.31}
{"ticker":"LXRX","date":"2016-01-04","pret":-0.01368,"close":13.15}
{"ticker":"LXRX","date":"2016-01-05","pret":0.00686,"close":13.33}
{"ticker":"LXU","date":"2015-01-02","pret":-0.00409,"close":31.36}
{"ticker":"LXU","date":"2015-01-05","pret":-0.02009,"close":29.84}
{"ticker":"LXU","date":"2015-01-06","pret":-0.0364,"close":29.55}
{"ticker":"LXU","date":"2015-01-07","pret":-0.00301,"close":29.88}
{"ticker":"LXU","date":"2015-01-08","pret":0.01,"close":31.67}
{"ticker":"LXU","date":"2015-01-09","pret":0.04634,"close":31.12}
{"ticker":"LXU","date":"2015-01-12","pret":-0.01596,"close":31.41}
{"ticker":"LXU","date":"2015-01-13","pret":0.02196,"close":31.34}
{"ticker":"LXU","date":"2015-01-14","pret":-0.02809,"close":31.4}
{"ticker":"LXU","date":"2015-01-15","pret":0.02367,"close":30.43}
{"ticker":"LXU","date":"2015-01-16","pret":-0.04461,"close":31}
{"ticker":"LXU","date":"2015-01-20","pret":0.03412,"close":30.89}
{"ticker":"LXU","date":"2015-01-21","pret":-0.02001,"close":30.77}
{"ticker":"LXU","date":"2015-01-22","pret":0.01295,"close":31.25}
{"ticker":"LXU","date":"2015-01-23","pret":0.00705,"close":31.13}
{"ticker":"LXU","date":"2015-01-26","pret":-0.00416,"close":32.25}
{"ticker":"LXU","date":"2015-01-27","pret":0.01875,"close":32.46}
{"ticker":"LXU","date":"2015-01-28","pret":0.02518,"close":31.54}
{"ticker":"LXU","date":"2015-01-29","pret":-0.03309,"close":31.8}
{"ticker":"LXU","date":"2015-01-30","pret":0.00159,"close":31.24}
{"ticker":"LXU","date":"2015-02-02","pret":-0.00476,"close":32.02}
{"ticker":"LXU","date":"2015-02-03","pret":0.02732,"close":33.7}
{"ticker":"LXU","date":"2015-02-04","pret":0.03471,"close":32.46}
{"ticker":"LXU","date":"2015-02-05","pret":-0.02423,"close":33.95}
{"ticker":"LXU","date":"2015-02-06","pret":0.04466,"close":34.28}
{"ticker":"LXU","date":"2015-02-09","pret":0.0038,"close":34.27}
{"ticker":"LXU","date":"2015-02-10","pret":0.00872,"close":34.28}
{"ticker":"LXU","date":"2015-02-11","pret":-0.01253,"close":34.42}
{"ticker":"LXU","date":"2015-02-12","pret":0.00992,"close":35.08}
{"ticker":"LXU","date":"2015-02-13","pret":0.02068,"close":35.39}
{"ticker":"LXU","date":"2015-02-17","pret":0.00934,"close":35.77}
{"ticker":"LXU","date":"2015-02-18","pret":0.00197,"close":35.78}
{"ticker":"LXU","date":"2015-02-19","pret":0.00028,"close":35.64}
{"ticker":"LXU","date":"2015-02-20","pret":0.00028,"close":35.65}
{"ticker":"LXU","date":"2015-02-23","pret":-0.00648,"close":35.56}
{"ticker":"LXU","date":"2015-02-24","pret":0.00564,"close":36.75}
{"ticker":"LXU","date":"2015-02-25","pret":0.02992,"close":36.14}
{"ticker":"LXU","date":"2015-02-26","pret":-0.01015,"close":37.29}
{"ticker":"LXU","date":"2015-02-27","pret":0.02343,"close":37.58}
{"ticker":"LXU","date":"2015-03-02","pret":-0.01383,"close":37.75}
{"ticker":"LXU","date":"2015-03-03","pret":0.02481,"close":38.53}
{"ticker":"LXU","date":"2015-03-04","pret":0.01874,"close":38.13}
{"ticker":"LXU","date":"2015-03-05","pret":-0.00472,"close":38.91}
{"ticker":"LXU","date":"2015-03-06","pret":0.01123,"close":38.46}
{"ticker":"LXU","date":"2015-03-09","pret":0.00363,"close":38.76}
{"ticker":"LXU","date":"2015-03-10","pret":-0.01093,"close":38.24}
{"ticker":"LXU","date":"2015-03-11","pret":0.00105,"close":39.36}
{"ticker":"LXU","date":"2015-03-12","pret":0.03921,"close":39.84}
{"ticker":"LXU","date":"2015-03-13","pret":-0.00327,"close":39.68}
{"ticker":"LXU","date":"2015-03-16","pret":0.00704,"close":40.24}
{"ticker":"LXU","date":"2015-03-17","pret":0.004,"close":40.65}
{"ticker":"LXU","date":"2015-03-18","pret":0.01387,"close":41.29}
{"ticker":"LXU","date":"2015-03-19","pret":0.00979,"close":41.23}
{"ticker":"LXU","date":"2015-03-20","pret":0.01066,"close":42.4}
{"ticker":"LXU","date":"2015-03-23","pret":0.01886,"close":41.72}
{"ticker":"LXU","date":"2015-03-24","pret":-0.01838,"close":41.69}
{"ticker":"LXU","date":"2015-03-25","pret":0.00696,"close":40.83}
{"ticker":"LXU","date":"2015-03-26","pret":-0.02543,"close":40}
{"ticker":"LXU","date":"2015-03-27","pret":-0.02007,"close":40.32}
{"ticker":"LXU","date":"2015-03-30","pret":0.01367,"close":40.96}
{"ticker":"LXU","date":"2015-03-31","pret":0.00517,"close":41.33}
{"ticker":"LXU","date":"2015-04-01","pret":0.01026,"close":40.8}
{"ticker":"LXU","date":"2015-04-02","pret":-0.01174,"close":40.52}
{"ticker":"LXU","date":"2015-04-06","pret":-0.00543,"close":40.72}
{"ticker":"LXU","date":"2015-04-07","pret":0.00494,"close":41.12}
{"ticker":"LXU","date":"2015-04-08","pret":0.01174,"close":40.33}
{"ticker":"LXU","date":"2015-04-09","pret":-0.0194,"close":40.25}
{"ticker":"LXU","date":"2015-04-10","pret":0.00248,"close":40.5}
{"ticker":"LXU","date":"2015-04-13","pret":-0.0005,"close":40.41}
{"ticker":"LXU","date":"2015-04-14","pret":0.00222,"close":41.29}
{"ticker":"LXU","date":"2015-04-15","pret":0.02464,"close":41.81}
{"ticker":"LXU","date":"2015-04-16","pret":0.00265,"close":41.47}
{"ticker":"LXU","date":"2015-04-17","pret":-0.01355,"close":41.02}
{"ticker":"LXU","date":"2015-04-20","pret":0.01978,"close":42.6}
{"ticker":"LXU","date":"2015-04-21","pret":0.02407,"close":42.71}
{"ticker":"LXU","date":"2015-04-22","pret":-0.00561,"close":44.69}
{"ticker":"LXU","date":"2015-04-23","pret":0.04829,"close":44.93}
{"ticker":"LXU","date":"2015-04-24","pret":0.0069,"close":44.67}
{"ticker":"LXU","date":"2015-04-27","pret":0.03767,"close":45.05}
{"ticker":"LXU","date":"2015-04-28","pret":-0.03523,"close":45.26}
{"ticker":"LXU","date":"2015-04-29","pret":-0.00533,"close":44.91}
{"ticker":"LXU","date":"2015-04-30","pret":-0.00782,"close":42.41}
{"ticker":"LXU","date":"2015-05-01","pret":-0.04636,"close":42.47}
{"ticker":"LXU","date":"2015-05-04","pret":0.00445,"close":43.64}
{"ticker":"LXU","date":"2015-05-05","pret":0.00699,"close":43.75}
{"ticker":"LXU","date":"2015-05-06","pret":0.0175,"close":42.47}
{"ticker":"LXU","date":"2015-05-07","pret":-0.03412,"close":42.35}
{"ticker":"LXU","date":"2015-05-08","pret":0.03275,"close":42.45}
{"ticker":"LXU","date":"2015-05-11","pret":-0.03488,"close":41.51}
{"ticker":"LXU","date":"2015-05-12","pret":-0.01839,"close":42.99}
{"ticker":"LXU","date":"2015-05-13","pret":0.03923,"close":43.22}
{"ticker":"LXU","date":"2015-05-14","pret":0.00969,"close":43.23}
{"ticker":"LXU","date":"2015-05-15","pret":-0.01085,"close":42.76}
{"ticker":"LXU","date":"2015-05-18","pret":-0.00769,"close":43.05}
{"ticker":"LXU","date":"2015-05-19","pret":0.0021,"close":43}
{"ticker":"LXU","date":"2015-05-20","pret":0.00535,"close":43.17}
{"ticker":"LXU","date":"2015-05-21","pret":0.00486,"close":43.23}
{"ticker":"LXU","date":"2015-05-22","pret":-0.00463,"close":43}
{"ticker":"LXU","date":"2015-05-26","pret":-0.00815,"close":42.35}
{"ticker":"LXU","date":"2015-05-27","pret":-0.00563,"close":43.11}
{"ticker":"LXU","date":"2015-05-28","pret":0.0089,"close":42.61}
{"ticker":"LXU","date":"2015-05-29","pret":-0.00866,"close":42.53}
{"ticker":"LXU","date":"2015-06-01","pret":0.05134,"close":41.84}
{"ticker":"LXU","date":"2015-06-02","pret":-0.06722,"close":42.18}
{"ticker":"LXU","date":"2015-06-03","pret":0.00999,"close":42.89}
{"ticker":"LXU","date":"2015-06-04","pret":0.01036,"close":42.25}
{"ticker":"LXU","date":"2015-06-05","pret":-0.01154,"close":42.34}
{"ticker":"LXU","date":"2015-06-08","pret":-0.00119,"close":42.31}
{"ticker":"LXU","date":"2015-06-09","pret":0.00142,"close":42.28}
{"ticker":"LXU","date":"2015-06-10","pret":0.00966,"close":43.43}
{"ticker":"LXU","date":"2015-06-11","pret":0.01928,"close":43.35}
{"ticker":"LXU","date":"2015-06-12","pret":-0.00669,"close":43.05}
{"ticker":"LXU","date":"2015-06-15","pret":-0.01752,"close":43.15}
{"ticker":"LXU","date":"2015-06-16","pret":0.01404,"close":43.42}
{"ticker":"LXU","date":"2015-06-17","pret":0.0127,"close":42.97}
{"ticker":"LXU","date":"2015-06-18","pret":-0.01386,"close":43.8}
{"ticker":"LXU","date":"2015-06-19","pret":0.02209,"close":41.69}
{"ticker":"LXU","date":"2015-06-22","pret":-0.05208,"close":41.75}
{"ticker":"LXU","date":"2015-06-23","pret":-0.00505,"close":42.79}
{"ticker":"LXU","date":"2015-06-24","pret":0.03271,"close":42.65}
{"ticker":"LXU","date":"2015-06-25","pret":-0.00585,"close":42.93}
{"ticker":"LXU","date":"2015-06-26","pret":0.00748,"close":42.65}
{"ticker":"LXU","date":"2015-06-29","pret":-0.01336,"close":40.96}
{"ticker":"LXU","date":"2015-06-30","pret":-0.02388,"close":40.84}
{"ticker":"LXU","date":"2015-07-01","pret":-0.00315,"close":41.33}
{"ticker":"LXU","date":"2015-07-02","pret":0.00194,"close":40.8}
{"ticker":"LXU","date":"2015-07-06","pret":-0.02474,"close":40}
{"ticker":"LXU","date":"2015-07-07","pret":-0.00622,"close":39.86}
{"ticker":"LXU","date":"2015-07-08","pret":-0.01407,"close":39.19}
{"ticker":"LXU","date":"2015-07-09","pret":0.00303,"close":39.25}
{"ticker":"LXU","date":"2015-07-10","pret":0.00629,"close":40.16}
{"ticker":"LXU","date":"2015-07-13","pret":0.01221,"close":40.76}
{"ticker":"LXU","date":"2015-07-14","pret":0.00912,"close":40.62}
{"ticker":"LXU","date":"2015-07-15","pret":-0.01061,"close":39.07}
{"ticker":"LXU","date":"2015-07-16","pret":-0.0236,"close":38.91}
{"ticker":"LXU","date":"2015-07-17","pret":-0.01278,"close":38.78}
{"ticker":"LXU","date":"2015-07-20","pret":-0.00206,"close":37.94}
{"ticker":"LXU","date":"2015-07-21","pret":-0.02084,"close":37.44}
{"ticker":"LXU","date":"2015-07-22","pret":-0.01967,"close":37}
{"ticker":"LXU","date":"2015-07-23","pret":-0.00107,"close":36.23}
{"ticker":"LXU","date":"2015-07-24","pret":-0.0278,"close":35.93}
{"ticker":"LXU","date":"2015-07-27","pret":-0.01195,"close":36.16}
{"ticker":"LXU","date":"2015-07-28","pret":0.01746,"close":36.78}
{"ticker":"LXU","date":"2015-07-29","pret":0.0131,"close":37.24}
{"ticker":"LXU","date":"2015-07-30","pret":0.00703,"close":37.4}
{"ticker":"LXU","date":"2015-07-31","pret":0.01444,"close":36.91}
{"ticker":"LXU","date":"2015-08-03","pret":-0.02065,"close":36.24}
{"ticker":"LXU","date":"2015-08-04","pret":-0.01419,"close":36.13}
{"ticker":"LXU","date":"2015-08-05","pret":0.00137,"close":35.3}
{"ticker":"LXU","date":"2015-08-06","pret":-0.02925,"close":35.1}
{"ticker":"LXU","date":"2015-08-07","pret":-0.16162,"close":23.01}
{"ticker":"LXU","date":"2015-08-10","pret":-0.25865,"close":23.99}
{"ticker":"LXU","date":"2015-08-11","pret":0.02044,"close":25.23}
{"ticker":"LXU","date":"2015-08-12","pret":0.05296,"close":24.67}
{"ticker":"LXU","date":"2015-08-13","pret":-0.02265,"close":26.07}
{"ticker":"LXU","date":"2015-08-14","pret":0.05529,"close":25.97}
{"ticker":"LXU","date":"2015-08-17","pret":-0.00039,"close":26.55}
{"ticker":"LXU","date":"2015-08-18","pret":0.01955,"close":26.1}
{"ticker":"LXU","date":"2015-08-19","pret":-0.018,"close":25.41}
{"ticker":"LXU","date":"2015-08-20","pret":-0.02703,"close":24.61}
{"ticker":"LXU","date":"2015-08-21","pret":-0.0364,"close":24.13}
{"ticker":"LXU","date":"2015-08-24","pret":-0.05416,"close":22.93}
{"ticker":"LXU","date":"2015-08-25","pret":0.02406,"close":22.21}
{"ticker":"LXU","date":"2015-08-26","pret":-0.03895,"close":22.5}
{"ticker":"LXU","date":"2015-08-27","pret":0.00616,"close":22.86}
{"ticker":"LXU","date":"2015-08-28","pret":-0.00396,"close":23.45}
{"ticker":"LXU","date":"2015-08-31","pret":0.02822,"close":23.91}
{"ticker":"LXU","date":"2015-09-01","pret":-0.00515,"close":22.76}
{"ticker":"LXU","date":"2015-09-02","pret":-0.00908,"close":23.21}
{"ticker":"LXU","date":"2015-09-03","pret":0.01508,"close":24.65}
{"ticker":"LXU","date":"2015-09-04","pret":0.03571,"close":23.67}
{"ticker":"LXU","date":"2015-09-08","pret":-0.00746,"close":23.62}
{"ticker":"LXU","date":"2015-09-09","pret":-0.01045,"close":23.5}
{"ticker":"LXU","date":"2015-09-10","pret":-0.01439,"close":23.3}
{"ticker":"LXU","date":"2015-09-11","pret":-0.01114,"close":23.07}
{"ticker":"LXU","date":"2015-09-14","pret":-0.00866,"close":22.79}
{"ticker":"LXU","date":"2015-09-15","pret":-0.01049,"close":22.53}
{"ticker":"LXU","date":"2015-09-16","pret":-0.01149,"close":22.8}
{"ticker":"LXU","date":"2015-09-17","pret":0.00885,"close":22.59}
{"ticker":"LXU","date":"2015-09-18","pret":-0.01464,"close":21.67}
{"ticker":"LXU","date":"2015-09-21","pret":-0.02995,"close":21.24}
{"ticker":"LXU","date":"2015-09-22","pret":-0.03563,"close":20.02}
{"ticker":"LXU","date":"2015-09-23","pret":-0.04591,"close":18.56}
{"ticker":"LXU","date":"2015-09-24","pret":-0.08008,"close":18.52}
{"ticker":"LXU","date":"2015-09-25","pret":0.00809,"close":18.19}
{"ticker":"LXU","date":"2015-09-28","pret":-0.03164,"close":15.75}
{"ticker":"LXU","date":"2015-09-29","pret":-0.13893,"close":15.46}
{"ticker":"LXU","date":"2015-09-30","pret":-0.00191,"close":15.32}
{"ticker":"LXU","date":"2015-10-01","pret":-0.0032,"close":14.77}
{"ticker":"LXU","date":"2015-10-02","pret":-0.06207,"close":15.19}
{"ticker":"LXU","date":"2015-10-05","pret":0.04658,"close":17.17}
{"ticker":"LXU","date":"2015-10-06","pret":0.11358,"close":16.81}
{"ticker":"LXU","date":"2015-10-07","pret":-0.01934,"close":17.25}
{"ticker":"LXU","date":"2015-10-08","pret":0.02224,"close":17.91}
{"ticker":"LXU","date":"2015-10-09","pret":0.04249,"close":18.06}
{"ticker":"LXU","date":"2015-10-12","pret":-0.00166,"close":17.53}
{"ticker":"LXU","date":"2015-10-13","pret":-0.03736,"close":17.6}
{"ticker":"LXU","date":"2015-10-14","pret":0.00976,"close":17.81}
{"ticker":"LXU","date":"2015-10-15","pret":0.01699,"close":17.71}
{"ticker":"LXU","date":"2015-10-16","pret":0,"close":17.75}
{"ticker":"LXU","date":"2015-10-19","pret":-0.0045,"close":16.55}
{"ticker":"LXU","date":"2015-10-20","pret":-0.07311,"close":16.48}
{"ticker":"LXU","date":"2015-10-21","pret":0.00665,"close":15.82}
{"ticker":"LXU","date":"2015-10-22","pret":-0.0406,"close":16.18}
{"ticker":"LXU","date":"2015-10-23","pret":0.01989,"close":16.27}
{"ticker":"LXU","date":"2015-10-26","pret":0.00123,"close":15.36}
{"ticker":"LXU","date":"2015-10-27","pret":-0.06212,"close":15.03}
{"ticker":"LXU","date":"2015-10-28","pret":-0.01915,"close":15.65}
{"ticker":"LXU","date":"2015-10-29","pret":0.04752,"close":15.56}
{"ticker":"LXU","date":"2015-10-30","pret":-0.00958,"close":15.65}
{"ticker":"LXU","date":"2015-11-02","pret":0.00384,"close":15.81}
{"ticker":"LXU","date":"2015-11-03","pret":0.01208,"close":16.19}
{"ticker":"LXU","date":"2015-11-04","pret":0.02187,"close":16.47}
{"ticker":"LXU","date":"2015-11-05","pret":0.01594,"close":16.22}
{"ticker":"LXU","date":"2015-11-06","pret":-0.18525,"close":9.08}
{"ticker":"LXU","date":"2015-11-09","pret":-0.38338,"close":7.34}
{"ticker":"LXU","date":"2015-11-10","pret":-0.23639,"close":7.76}
{"ticker":"LXU","date":"2015-11-11","pret":0.0607,"close":7.12}
{"ticker":"LXU","date":"2015-11-12","pret":-0.11236,"close":6.24}
{"ticker":"LXU","date":"2015-11-13","pret":-0.10887,"close":6.96}
{"ticker":"LXU","date":"2015-11-16","pret":0.10168,"close":6.82}
{"ticker":"LXU","date":"2015-11-17","pret":-0.02041,"close":6.4}
{"ticker":"LXU","date":"2015-11-18","pret":-0.05292,"close":6.67}
{"ticker":"LXU","date":"2015-11-19","pret":0.03958,"close":6.61}
{"ticker":"LXU","date":"2015-11-20","pret":-0.00299,"close":6.93}
{"ticker":"LXU","date":"2015-11-23","pret":0.0324,"close":6.39}
{"ticker":"LXU","date":"2015-11-24","pret":-0.08307,"close":6.42}
{"ticker":"LXU","date":"2015-11-25","pret":0.00628,"close":6.42}
{"ticker":"LXU","date":"2015-11-26"}
{"ticker":"LXU","date":"2015-11-27","pret":0.00156,"close":6.23}
{"ticker":"LXU","date":"2015-11-30","pret":-0.02212,"close":7.11}
{"ticker":"LXU","date":"2015-12-01","pret":0.12026,"close":6.51}
{"ticker":"LXU","date":"2015-12-02","pret":-0.07957,"close":6.5}
{"ticker":"LXU","date":"2015-12-03","pret":0.00916,"close":6.36}
{"ticker":"LXU","date":"2015-12-04","pret":-0.03558,"close":6.11}
{"ticker":"LXU","date":"2015-12-07","pret":0.00784,"close":6.35}
{"ticker":"LXU","date":"2015-12-08","pret":-0.02372,"close":6.22}
{"ticker":"LXU","date":"2015-12-09","pret":0.0032,"close":6.59}
{"ticker":"LXU","date":"2015-12-10","pret":0.04369,"close":6.42}
{"ticker":"LXU","date":"2015-12-11","pret":-0.03892,"close":6.02}
{"ticker":"LXU","date":"2015-12-14","pret":-0.04215,"close":5.66}
{"ticker":"LXU","date":"2015-12-15","pret":-0.05269,"close":5.49}
{"ticker":"LXU","date":"2015-12-16","pret":-0.03372,"close":6.29}
{"ticker":"LXU","date":"2015-12-17"}
{"ticker":"LXU","date":"2015-12-18","pret":0.11256,"close":7.17}
{"ticker":"LXU","date":"2015-12-21","pret":0.14396,"close":7.43}
{"ticker":"LXU","date":"2015-12-22","pret":0.0397,"close":7.76}
{"ticker":"LXU","date":"2015-12-23","pret":0.04847,"close":7.74}
{"ticker":"LXU","date":"2015-12-24","pret":-0.00384,"close":7.85}
{"ticker":"LXU","date":"2015-12-28","pret":-0.00644,"close":7.13}
{"ticker":"LXU","date":"2015-12-29","pret":-0.06816,"close":7.38}
{"ticker":"LXU","date":"2015-12-30","pret":0.00964,"close":7.18}
{"ticker":"LXU","date":"2015-12-31","pret":-0.02076,"close":7.25}
{"ticker":"LXU","date":"2016-01-04","pret":-0.00561,"close":7.18}
{"ticker":"LXU","date":"2016-01-05","pret":0.01397,"close":6.8}
{"ticker":"LYB","date":"2015-01-02","pret":-0.00237,"close":80.07}
{"ticker":"LYB","date":"2015-01-05","pret":-0.01449,"close":76.04}
{"ticker":"LYB","date":"2015-01-06","pret":-0.03028,"close":74.43}
{"ticker":"LYB","date":"2015-01-07","pret":-0.01715,"close":75.21}
{"ticker":"LYB","date":"2015-01-08","pret":0.01204,"close":78.22}
{"ticker":"LYB","date":"2015-01-09","pret":0.04386,"close":78.98}
{"ticker":"LYB","date":"2015-01-12","pret":-0.01394,"close":76.15}
{"ticker":"LYB","date":"2015-01-13","pret":-0.01362,"close":75.3}
{"ticker":"LYB","date":"2015-01-14","pret":-0.04187,"close":74.36}
{"ticker":"LYB","date":"2015-01-15","pret":0.01273,"close":75.27}
{"ticker":"LYB","date":"2015-01-16","pret":0.00452,"close":79.84}
{"ticker":"LYB","date":"2015-01-20","pret":0.04903,"close":77.94}
{"ticker":"LYB","date":"2015-01-21","pret":-0.01411,"close":81.38}
{"ticker":"LYB","date":"2015-01-22","pret":0.05262,"close":81.41}
{"ticker":"LYB","date":"2015-01-23","pret":-0.01691,"close":80.8}
{"ticker":"LYB","date":"2015-01-26","pret":-0.00956,"close":79.27}
{"ticker":"LYB","date":"2015-01-27","pret":-0.0268,"close":78.67}
{"ticker":"LYB","date":"2015-01-28","pret":0.01475,"close":76.46}
{"ticker":"LYB","date":"2015-01-29","pret":-0.02596,"close":77.77}
{"ticker":"LYB","date":"2015-01-30","pret":-0.00298,"close":79.09}
{"ticker":"LYB","date":"2015-02-02","pret":0.02945,"close":82}
{"ticker":"LYB","date":"2015-02-03","pret":0.05475,"close":86.9}
{"ticker":"LYB","date":"2015-02-04","pret":0.02513,"close":85.35}
{"ticker":"LYB","date":"2015-02-05","pret":0.00708,"close":87.65}
{"ticker":"LYB","date":"2015-02-06","pret":0.01845,"close":86.82}
{"ticker":"LYB","date":"2015-02-09","pret":0.00136,"close":88.34}
{"ticker":"LYB","date":"2015-02-10","pret":0.00351,"close":88.21}
{"ticker":"LYB","date":"2015-02-11","pret":-0.01056,"close":87.18}
{"ticker":"LYB","date":"2015-02-12","pret":0.00785,"close":89.8}
{"ticker":"LYB","date":"2015-02-13","pret":0.01082,"close":89.99}
{"ticker":"LYB","date":"2015-02-17","pret":-0.00123,"close":89.94}
{"ticker":"LYB","date":"2015-02-18","pret":-0.01072,"close":89.49}
{"ticker":"LYB","date":"2015-02-19","pret":0.00045,"close":91.24}
{"ticker":"LYB","date":"2015-02-20","pret":0.02773,"close":90.47}
{"ticker":"LYB","date":"2015-02-23","pret":-0.00797,"close":91.55}
{"ticker":"LYB","date":"2015-02-24","pret":0.02058,"close":91.32}
{"ticker":"LYB","date":"2015-02-25","pret":-0.00316,"close":89.59}
{"ticker":"LYB","date":"2015-02-26","pret":-0.03593,"close":86.75}
{"ticker":"LYB","date":"2015-02-27","pret":-0.01621,"close":85.91}
{"ticker":"LYB","date":"2015-03-02","pret":-0.01543,"close":86.1}
{"ticker":"LYB","date":"2015-03-03","pret":0.00105,"close":86.49}
{"ticker":"LYB","date":"2015-03-04","pret":0.00408,"close":87.24}
{"ticker":"LYB","date":"2015-03-05","pret":0.0126,"close":87.98}
{"ticker":"LYB","date":"2015-03-06","pret":-0.0068,"close":87.4}
{"ticker":"LYB","date":"2015-03-09","pret":0.01161,"close":87.6}
{"ticker":"LYB","date":"2015-03-10","pret":-0.01335,"close":84.38}
{"ticker":"LYB","date":"2015-03-11","pret":-0.01989,"close":85.11}
{"ticker":"LYB","date":"2015-03-12","pret":0.00659,"close":86.02}
{"ticker":"LYB","date":"2015-03-13","pret":0.00106,"close":83.72}
{"ticker":"LYB","date":"2015-03-16","pret":-0.01607,"close":85.27}
{"ticker":"LYB","date":"2015-03-17","pret":0.0038,"close":82.66}
{"ticker":"LYB","date":"2015-03-18","pret":-0.0222,"close":86.81}
{"ticker":"LYB","date":"2015-03-19","pret":0.0416,"close":85.02}
{"ticker":"LYB","date":"2015-03-20","pret":-0.00385,"close":85.53}
{"ticker":"LYB","date":"2015-03-23","pret":0.00652,"close":86.38}
{"ticker":"LYB","date":"2015-03-24","pret":0.00671,"close":86.04}
{"ticker":"LYB","date":"2015-03-25","pret":-0.00277,"close":85.4}
{"ticker":"LYB","date":"2015-03-26","pret":-0.00545,"close":87.86}
{"ticker":"LYB","date":"2015-03-27","pret":0.0282,"close":86.56}
{"ticker":"LYB","date":"2015-03-30","pret":-0.01343,"close":87.77}
{"ticker":"LYB","date":"2015-03-31","pret":-0.00275,"close":87.8}
{"ticker":"LYB","date":"2015-04-01","pret":0.01471,"close":88.63}
{"ticker":"LYB","date":"2015-04-02","pret":-0.00011,"close":87.98}
{"ticker":"LYB","date":"2015-04-06","pret":-0.00023,"close":90.95}
{"ticker":"LYB","date":"2015-04-07","pret":0.02483,"close":91.83}
{"ticker":"LYB","date":"2015-04-08","pret":0.01676,"close":91.26}
{"ticker":"LYB","date":"2015-04-09","pret":-0.00501,"close":90.74}
{"ticker":"LYB","date":"2015-04-10","pret":-0.00339,"close":91.41}
{"ticker":"LYB","date":"2015-04-13","pret":0.00481,"close":91.1}
{"ticker":"LYB","date":"2015-04-14","pret":0,"close":93.3}
{"ticker":"LYB","date":"2015-04-15","pret":0.0237,"close":96.52}
{"ticker":"LYB","date":"2015-04-16","pret":0.02689,"close":95.91}
{"ticker":"LYB","date":"2015-04-17","pret":-0.01641,"close":95.65}
{"ticker":"LYB","date":"2015-04-20","pret":0.01069,"close":96.35}
{"ticker":"LYB","date":"2015-04-21","pret":0.00437,"close":96.55}
{"ticker":"LYB","date":"2015-04-22","pret":0.00238,"close":97.11}
{"ticker":"LYB","date":"2015-04-23","pret":0.00413,"close":97.57}
{"ticker":"LYB","date":"2015-04-24","pret":0.03675,"close":100.83}
{"ticker":"LYB","date":"2015-04-27","pret":0.00782,"close":103.53}
{"ticker":"LYB","date":"2015-04-28","pret":0.00825,"close":104.14}
{"ticker":"LYB","date":"2015-04-29","pret":0.00274,"close":104.45}
{"ticker":"LYB","date":"2015-04-30","pret":0.01529,"close":103.52}
{"ticker":"LYB","date":"2015-05-01","pret":0.00202,"close":104.5}
{"ticker":"LYB","date":"2015-05-04","pret":0.00421,"close":103.87}
{"ticker":"LYB","date":"2015-05-05","pret":-0.0045,"close":102.97}
{"ticker":"LYB","date":"2015-05-06","pret":-0.00029,"close":103.26}
{"ticker":"LYB","date":"2015-05-07","pret":-0.02792,"close":101.79}
{"ticker":"LYB","date":"2015-05-08","pret":0.05423,"close":103.83}
{"ticker":"LYB","date":"2015-05-11","pret":-0.03026,"close":103.42}
{"ticker":"LYB","date":"2015-05-12","pret":-0.00667,"close":103.23}
{"ticker":"LYB","date":"2015-05-13","pret":0.00203,"close":104.4}
{"ticker":"LYB","date":"2015-05-14","pret":0.01479,"close":104.21}
{"ticker":"LYB","date":"2015-05-15","pret":-0.01083,"close":104.74}
{"ticker":"LYB","date":"2015-05-18","pret":0.00414,"close":104.4}
{"ticker":"LYB","date":"2015-05-19","pret":-0.00616,"close":101.23}
{"ticker":"LYB","date":"2015-05-20","pret":-0.01999,"close":101.81}
{"ticker":"LYB","date":"2015-05-21","pret":0.00384,"close":103.42}
{"ticker":"LYB","date":"2015-05-22","pret":0.0119,"close":102.9}
{"ticker":"LYB","date":"2015-05-26","pret":-0.0121,"close":100.62}
{"ticker":"LYB","date":"2015-05-27","pret":-0.01135,"close":101.34}
{"ticker":"LYB","date":"2015-05-28","pret":-0.01088,"close":101.46}
{"ticker":"LYB","date":"2015-05-29","pret":0.01474,"close":101.1}
{"ticker":"LYB","date":"2015-06-01","pret":0.0066,"close":101.43}
{"ticker":"LYB","date":"2015-06-02","pret":-0.00423,"close":102.32}
{"ticker":"LYB","date":"2015-06-03","pret":0.01634,"close":102.78}
{"ticker":"LYB","date":"2015-06-04","pret":-0.02148,"close":99.48}
{"ticker":"LYB","date":"2015-06-05","pret":-0.01569,"close":99.68}
{"ticker":"LYB","date":"2015-06-08","pret":0.00512,"close":99.48}
{"ticker":"LYB","date":"2015-06-09","pret":0.0052,"close":101.83}
{"ticker":"LYB","date":"2015-06-10","pret":0.02656,"close":104.06}
{"ticker":"LYB","date":"2015-06-11","pret":0.01216,"close":104.32}
{"ticker":"LYB","date":"2015-06-12","pret":-0.00298,"close":104.28}
{"ticker":"LYB","date":"2015-06-15","pret":-0.0086,"close":103.87}
{"ticker":"LYB","date":"2015-06-16","pret":0.0032,"close":104.67}
{"ticker":"LYB","date":"2015-06-17","pret":0.01755,"close":103.64}
{"ticker":"LYB","date":"2015-06-18","pret":-0.00677,"close":104.82}
{"ticker":"LYB","date":"2015-06-19","pret":0.0001,"close":103.94}
{"ticker":"LYB","date":"2015-06-22","pret":0.0043,"close":104.96}
{"ticker":"LYB","date":"2015-06-23","pret":0.00029,"close":104.45}
{"ticker":"LYB","date":"2015-06-24","pret":-0.00334,"close":104.81}
{"ticker":"LYB","date":"2015-06-25","pret":0.00496,"close":106.13}
{"ticker":"LYB","date":"2015-06-26","pret":0.00531,"close":104.63}
{"ticker":"LYB","date":"2015-06-29","pret":-0.02966,"close":101.62}
{"ticker":"LYB","date":"2015-06-30","pret":-0.00263,"close":103.52}
{"ticker":"LYB","date":"2015-07-01","pret":0.01724,"close":101.06}
{"ticker":"LYB","date":"2015-07-02","pret":-0.02577,"close":101.65}
{"ticker":"LYB","date":"2015-07-06","pret":-0.01489,"close":98.75}
{"ticker":"LYB","date":"2015-07-07","pret":-0.01207,"close":97.62}
{"ticker":"LYB","date":"2015-07-08","pret":-0.02407,"close":95.07}
{"ticker":"LYB","date":"2015-07-09","pret":0.00383,"close":97.31}
{"ticker":"LYB","date":"2015-07-10","pret":0.01741,"close":98.38}
{"ticker":"LYB","date":"2015-07-13","pret":0.00617,"close":99.45}
{"ticker":"LYB","date":"2015-07-14","pret":0.00212,"close":101.12}
{"ticker":"LYB","date":"2015-07-15","pret":0.01637,"close":100.3}
{"ticker":"LYB","date":"2015-07-16","pret":-0.00228,"close":100.75}
{"ticker":"LYB","date":"2015-07-17","pret":-0.00318,"close":97.5}
{"ticker":"LYB","date":"2015-07-20","pret":-0.03424,"close":96.23}
{"ticker":"LYB","date":"2015-07-21","pret":-0.00703,"close":96.06}
{"ticker":"LYB","date":"2015-07-22","pret":-0.00437,"close":95.71}
{"ticker":"LYB","date":"2015-07-23","pret":0.00146,"close":93.8}
{"ticker":"LYB","date":"2015-07-24","pret":-0.0222,"close":90.37}
{"ticker":"LYB","date":"2015-07-27","pret":-0.054,"close":89.85}
{"ticker":"LYB","date":"2015-07-28","pret":0.04609,"close":92.46}
{"ticker":"LYB","date":"2015-07-29","pret":-0.00312,"close":93.76}
{"ticker":"LYB","date":"2015-07-30","pret":0.0091,"close":94.15}
{"ticker":"LYB","date":"2015-07-31","pret":0.01208,"close":93.83}
{"ticker":"LYB","date":"2015-08-03","pret":-0.01689,"close":90.07}
{"ticker":"LYB","date":"2015-08-04","pret":-0.03068,"close":91.56}
{"ticker":"LYB","date":"2015-08-05","pret":0.02099,"close":91.64}
{"ticker":"LYB","date":"2015-08-06","pret":-0.01142,"close":90.18}
{"ticker":"LYB","date":"2015-08-07","pret":-0.01766,"close":86.99}
{"ticker":"LYB","date":"2015-08-10","pret":-0.02595,"close":91.42}
{"ticker":"LYB","date":"2015-08-11","pret":0.02003,"close":89.36}
{"ticker":"LYB","date":"2015-08-12","pret":-0.01512,"close":89.38}
{"ticker":"LYB","date":"2015-08-13","pret":0.01759,"close":89.28}
{"ticker":"LYB","date":"2015-08-14","pret":-0.00448,"close":87.11}
{"ticker":"LYB","date":"2015-08-17","pret":-0.0265,"close":87.32}
{"ticker":"LYB","date":"2015-08-18","pret":0.00494,"close":86.18}
{"ticker":"LYB","date":"2015-08-19","pret":-0.0218,"close":84.93}
{"ticker":"LYB","date":"2015-08-20","pret":-0.00978,"close":83.91}
{"ticker":"LYB","date":"2015-08-21","pret":-0.01936,"close":80.25}
{"ticker":"LYB","date":"2015-08-24","pret":-0.09966,"close":77.25}
{"ticker":"LYB","date":"2015-08-25","pret":0.08618,"close":77.72}
{"ticker":"LYB","date":"2015-08-26","pret":-0.01206,"close":80.9}
{"ticker":"LYB","date":"2015-08-27","pret":0.02724,"close":85.26}
{"ticker":"LYB","date":"2015-08-28","pret":0.01221,"close":85.43}
{"ticker":"LYB","date":"2015-08-31","pret":-0.00933,"close":85.38}
{"ticker":"LYB","date":"2015-09-01","pret":-0.01124,"close":81.55}
{"ticker":"LYB","date":"2015-09-02","pret":0.00811,"close":82.76}
{"ticker":"LYB","date":"2015-09-03","pret":0.00433,"close":82.69}
{"ticker":"LYB","date":"2015-09-04","pret":-0.0307,"close":80.25}
{"ticker":"LYB","date":"2015-09-08","pret":0.01315,"close":83.17}
{"ticker":"LYB","date":"2015-09-09","pret":0.03739,"close":83.12}
{"ticker":"LYB","date":"2015-09-10","pret":-0.02538,"close":84.11}
{"ticker":"LYB","date":"2015-09-11","pret":0.00733,"close":83.77}
{"ticker":"LYB","date":"2015-09-14","pret":0.00227,"close":82.39}
{"ticker":"LYB","date":"2015-09-15","pret":-0.01057,"close":83.78}
{"ticker":"LYB","date":"2015-09-16","pret":0.01795,"close":87.3}
{"ticker":"LYB","date":"2015-09-17","pret":0.0231,"close":86.2}
{"ticker":"LYB","date":"2015-09-18","pret":-0.02038,"close":85.69}
{"ticker":"LYB","date":"2015-09-21","pret":0.0198,"close":86.76}
{"ticker":"LYB","date":"2015-09-22","pret":-0.01402,"close":84.93}
{"ticker":"LYB","date":"2015-09-23","pret":-0.00106,"close":83.2}
{"ticker":"LYB","date":"2015-09-24","pret":-0.03316,"close":83.85}
{"ticker":"LYB","date":"2015-09-25","pret":0.03457,"close":84.51}
{"ticker":"LYB","date":"2015-09-28","pret":-0.01851,"close":80.6}
{"ticker":"LYB","date":"2015-09-29","pret":-0.03226,"close":80.96}
{"ticker":"LYB","date":"2015-09-30","pret":0.01826,"close":83.36}
{"ticker":"LYB","date":"2015-10-01","pret":0.02862,"close":85.98}
{"ticker":"LYB","date":"2015-10-02","pret":-0.00937,"close":88.43}
{"ticker":"LYB","date":"2015-10-05","pret":0.06414,"close":90.55}
{"ticker":"LYB","date":"2015-10-06","pret":0.01541,"close":93.63}
{"ticker":"LYB","date":"2015-10-07","pret":0.04676,"close":95.59}
{"ticker":"LYB","date":"2015-10-08","pret":0.00356,"close":97.5}
{"ticker":"LYB","date":"2015-10-09","pret":0.02664,"close":95.45}
{"ticker":"LYB","date":"2015-10-12","pret":-0.03568,"close":92.68}
{"ticker":"LYB","date":"2015-10-13","pret":-0.02762,"close":92.28}
{"ticker":"LYB","date":"2015-10-14","pret":0.00401,"close":94.15}
{"ticker":"LYB","date":"2015-10-15","pret":0.01342,"close":93.4}
{"ticker":"LYB","date":"2015-10-16","pret":0.00966,"close":94.16}
{"ticker":"LYB","date":"2015-10-19","pret":-0.01286,"close":93.36}
{"ticker":"LYB","date":"2015-10-20","pret":-0.00128,"close":93.34}
{"ticker":"LYB","date":"2015-10-21","pret":0.00641,"close":91.25}
{"ticker":"LYB","date":"2015-10-22","pret":-0.00705,"close":94.51}
{"ticker":"LYB","date":"2015-10-23","pret":0.02006,"close":94.16}
{"ticker":"LYB","date":"2015-10-26","pret":-0.01397,"close":92.41}
{"ticker":"LYB","date":"2015-10-27","pret":-0.02646,"close":90.43}
{"ticker":"LYB","date":"2015-10-28","pret":-0.00527,"close":92.15}
{"ticker":"LYB","date":"2015-10-29","pret":0.00734,"close":92}
{"ticker":"LYB","date":"2015-10-30","pret":0.00762,"close":92.91}
{"ticker":"LYB","date":"2015-11-02","pret":0.00443,"close":93.62}
{"ticker":"LYB","date":"2015-11-03","pret":0.00966,"close":95.31}
{"ticker":"LYB","date":"2015-11-04","pret":0.02104,"close":95.42}
{"ticker":"LYB","date":"2015-11-05","pret":-0.00788,"close":94.99}
{"ticker":"LYB","date":"2015-11-06","pret":-0.00296,"close":96.18}
{"ticker":"LYB","date":"2015-11-09","pret":0.01292,"close":94.49}
{"ticker":"LYB","date":"2015-11-10","pret":-0.01526,"close":93.47}
{"ticker":"LYB","date":"2015-11-11","pret":-0.00585,"close":92.53}
{"ticker":"LYB","date":"2015-11-12","pret":-0.03284,"close":90.05}
{"ticker":"LYB","date":"2015-11-13","pret":-0.00719,"close":91.78}
{"ticker":"LYB","date":"2015-11-16","pret":0.01924,"close":94.42}
{"ticker":"LYB","date":"2015-11-17","pret":0.02314,"close":93.99}
{"ticker":"LYB","date":"2015-11-18","pret":0.00403,"close":95.07}
{"ticker":"LYB","date":"2015-11-19","pret":0.00497,"close":93.12}
{"ticker":"LYB","date":"2015-11-20","pret":-0.01487,"close":93.29}
{"ticker":"LYB","date":"2015-11-23","pret":0.00182,"close":94.42}
{"ticker":"LYB","date":"2015-11-24","pret":0.00692,"close":96.32}
{"ticker":"LYB","date":"2015-11-25","pret":0.01839,"close":95.95}
{"ticker":"LYB","date":"2015-11-26"}
{"ticker":"LYB","date":"2015-11-27","pret":-0.01617,"close":95.16}
{"ticker":"LYB","date":"2015-11-30","pret":0.01189,"close":95.82}
{"ticker":"LYB","date":"2015-12-01","pret":0.00407,"close":97.08}
{"ticker":"LYB","date":"2015-12-02","pret":0.00385,"close":95.08}
{"ticker":"LYB","date":"2015-12-03","pret":-0.0074,"close":95.17}
{"ticker":"LYB","date":"2015-12-04","pret":-0.00756,"close":96.33}
{"ticker":"LYB","date":"2015-12-07","pret":0.00588,"close":90.49}
{"ticker":"LYB","date":"2015-12-08","pret":-0.07387,"close":87.37}
{"ticker":"LYB","date":"2015-12-09","pret":-0.00509,"close":88.83}
{"ticker":"LYB","date":"2015-12-10","pret":0.00057,"close":87.5}
{"ticker":"LYB","date":"2015-12-11","pret":-0.02639,"close":85.58}
{"ticker":"LYB","date":"2015-12-14","pret":-0.0077,"close":85.72}
{"ticker":"LYB","date":"2015-12-15","pret":0.0188,"close":88.05}
{"ticker":"LYB","date":"2015-12-16","pret":0.0188,"close":88.93}
{"ticker":"LYB","date":"2015-12-17"}
{"ticker":"LYB","date":"2015-12-18","pret":-0.01329,"close":87.53}
{"ticker":"LYB","date":"2015-12-21","pret":0.00604,"close":86.98}
{"ticker":"LYB","date":"2015-12-22","pret":0.00102,"close":87.09}
{"ticker":"LYB","date":"2015-12-23","pret":0.00114,"close":89.75}
{"ticker":"LYB","date":"2015-12-24","pret":0.01453,"close":88.17}
{"ticker":"LYB","date":"2015-12-28","pret":-0.01964,"close":86.92}
{"ticker":"LYB","date":"2015-12-29","pret":0.00068,"close":88.66}
{"ticker":"LYB","date":"2015-12-30","pret":0.00341,"close":87.76}
{"ticker":"LYB","date":"2015-12-31","pret":-0.01222,"close":86.9}
{"ticker":"LYB","date":"2016-01-04","pret":-0.00831,"close":87.18}
{"ticker":"LYB","date":"2016-01-05","pret":0.01769,"close":87.64}
{"ticker":"LYTS","date":"2015-01-02","pret":0.02985,"close":6.55}
{"ticker":"LYTS","date":"2015-01-05","pret":-0.04512,"close":6.42}
{"ticker":"LYTS","date":"2015-01-06","pret":-0.00617,"close":6.19}
{"ticker":"LYTS","date":"2015-01-07","pret":-0.03305,"close":6.16}
{"ticker":"LYTS","date":"2015-01-08","pret":-0.00481,"close":6.24}
{"ticker":"LYTS","date":"2015-01-09","pret":0.00321,"close":6.27}
{"ticker":"LYTS","date":"2015-01-12","pret":0.00639,"close":6.24}
{"ticker":"LYTS","date":"2015-01-13","pret":-0.00159,"close":6.22}
{"ticker":"LYTS","date":"2015-01-14","pret":-0.01608,"close":6.21}
{"ticker":"LYTS","date":"2015-01-15","pret":0.00485,"close":5.96}
{"ticker":"LYTS","date":"2015-01-16","pret":-0.04452,"close":6.23}
{"ticker":"LYTS","date":"2015-01-20","pret":0.05256,"close":6.18}
{"ticker":"LYTS","date":"2015-01-21","pret":-0.01776,"close":6.2}
{"ticker":"LYTS","date":"2015-01-22","pret":0.01936,"close":6.55}
{"ticker":"LYTS","date":"2015-01-23","pret":0.04986,"close":6.5}
{"ticker":"LYTS","date":"2015-01-26","pret":-0.01223,"close":6.8}
{"ticker":"LYTS","date":"2015-01-27","pret":0.0303,"close":6.79}
{"ticker":"LYTS","date":"2015-01-28","pret":0.02068,"close":6.73}
{"ticker":"LYTS","date":"2015-01-29","pret":0.00873,"close":7.47}
{"ticker":"LYTS","date":"2015-01-30","pret":0.05909,"close":7.34}
{"ticker":"LYTS","date":"2015-02-02","pret":0.00952,"close":7.37}
{"ticker":"LYTS","date":"2015-02-03","pret":-0.00407,"close":7.42}
{"ticker":"LYTS","date":"2015-02-04","pret":0,"close":7.4}
{"ticker":"LYTS","date":"2015-02-05","pret":0.00542,"close":7.76}
{"ticker":"LYTS","date":"2015-02-06","pret":0.0475,"close":7.72}
{"ticker":"LYTS","date":"2015-02-09","pret":-0.01428,"close":7.6}
{"ticker":"LYTS","date":"2015-02-10","pret":0.00261,"close":7.54}
{"ticker":"LYTS","date":"2015-02-11","pret":-0.01577,"close":7.51}
{"ticker":"LYTS","date":"2015-02-12","pret":-0.00132,"close":7.64}
{"ticker":"LYTS","date":"2015-02-13","pret":0.0184,"close":8.06}
{"ticker":"LYTS","date":"2015-02-17","pret":0.05817,"close":8.07}
{"ticker":"LYTS","date":"2015-02-18","pret":-0.00864,"close":7.94}
{"ticker":"LYTS","date":"2015-02-19","pret":-0.01498,"close":7.97}
{"ticker":"LYTS","date":"2015-02-20","pret":0.00377,"close":7.93}
{"ticker":"LYTS","date":"2015-02-23","pret":-0.00502,"close":7.9}
{"ticker":"LYTS","date":"2015-02-24","pret":0.00126,"close":7.84}
{"ticker":"LYTS","date":"2015-02-25","pret":-0.00884,"close":7.81}
{"ticker":"LYTS","date":"2015-02-26","pret":-0.00636,"close":7.86}
{"ticker":"LYTS","date":"2015-02-27","pret":-0.00384,"close":7.87}
{"ticker":"LYTS","date":"2015-03-02","pret":0.00639,"close":7.88}
{"ticker":"LYTS","date":"2015-03-03","pret":-0.00639,"close":8.13}
{"ticker":"LYTS","date":"2015-03-04","pret":0.03403,"close":7.84}
{"ticker":"LYTS","date":"2015-03-05","pret":-0.02637,"close":7.88}
{"ticker":"LYTS","date":"2015-03-06","pret":-0.01023,"close":7.6}
{"ticker":"LYTS","date":"2015-03-09","pret":-0.02736,"close":7.8}
{"ticker":"LYTS","date":"2015-03-10","pret":0.0235,"close":7.69}
{"ticker":"LYTS","date":"2015-03-11","pret":-0.01168,"close":7.71}
{"ticker":"LYTS","date":"2015-03-12","pret":0.02195,"close":7.74}
{"ticker":"LYTS","date":"2015-03-13","pret":-0.00898,"close":7.66}
{"ticker":"LYTS","date":"2015-03-16","pret":-0.01036,"close":7.7}
{"ticker":"LYTS","date":"2015-03-17","pret":0.0013,"close":7.79}
{"ticker":"LYTS","date":"2015-03-18","pret":0.00777,"close":7.97}
{"ticker":"LYTS","date":"2015-03-19","pret":0.02925,"close":7.83}
{"ticker":"LYTS","date":"2015-03-20","pret":-0.0177,"close":8.02}
{"ticker":"LYTS","date":"2015-03-23","pret":0.0177,"close":8.02}
{"ticker":"LYTS","date":"2015-03-24","pret":0.0025,"close":8.11}
{"ticker":"LYTS","date":"2015-03-25","pret":0.01735,"close":7.88}
{"ticker":"LYTS","date":"2015-03-26","pret":-0.03883,"close":7.78}
{"ticker":"LYTS","date":"2015-03-27","pret":-0.00898,"close":7.92}
{"ticker":"LYTS","date":"2015-03-30","pret":0.02167,"close":8.25}
{"ticker":"LYTS","date":"2015-03-31","pret":0.03226,"close":8.15}
{"ticker":"LYTS","date":"2015-04-01","pret":-0.01105,"close":8.19}
{"ticker":"LYTS","date":"2015-04-02","pret":0.00738,"close":8.2}
{"ticker":"LYTS","date":"2015-04-06","pret":-0.00491,"close":8.17}
{"ticker":"LYTS","date":"2015-04-07","pret":0.00123,"close":8.11}
{"ticker":"LYTS","date":"2015-04-08","pret":-0.00123,"close":8.2}
{"ticker":"LYTS","date":"2015-04-09","pret":0.0098,"close":8.22}
{"ticker":"LYTS","date":"2015-04-10","pret":0.00608,"close":8.23}
{"ticker":"LYTS","date":"2015-04-13","pret":-0.00486,"close":8.27}
{"ticker":"LYTS","date":"2015-04-14","pret":0.00849,"close":8.28}
{"ticker":"LYTS","date":"2015-04-15","pret":0.00241,"close":8.7}
{"ticker":"LYTS","date":"2015-04-16","pret":0.02733,"close":8.68}
{"ticker":"LYTS","date":"2015-04-17","pret":0.01973,"close":8.61}
{"ticker":"LYTS","date":"2015-04-20","pret":-0.00576,"close":8.73}
{"ticker":"LYTS","date":"2015-04-21","pret":0.00921,"close":8.75}
{"ticker":"LYTS","date":"2015-04-22","pret":-0.00344,"close":8.76}
{"ticker":"LYTS","date":"2015-04-23","pret":0.01143,"close":9.07}
{"ticker":"LYTS","date":"2015-04-24","pret":0.02691,"close":9.04}
{"ticker":"LYTS","date":"2015-04-27","pret":0.00662,"close":9}
{"ticker":"LYTS","date":"2015-04-28","pret":-0.00994,"close":9.09}
{"ticker":"LYTS","date":"2015-04-29","pret":-0.00111,"close":8.92}
{"ticker":"LYTS","date":"2015-04-30","pret":-0.01568,"close":8.96}
{"ticker":"LYTS","date":"2015-05-01","pret":0.01345,"close":9}
{"ticker":"LYTS","date":"2015-05-04","pret":0.00222,"close":8.91}
{"ticker":"LYTS","date":"2015-05-05","pret":0,"close":8.96}
{"ticker":"LYTS","date":"2015-05-06","pret":0,"close":9.03}
{"ticker":"LYTS","date":"2015-05-07","pret":0,"close":9.05}
{"ticker":"LYTS","date":"2015-05-08","pret":0.00885,"close":9.03}
{"ticker":"LYTS","date":"2015-05-11","pret":-0.01107,"close":8.99}
{"ticker":"LYTS","date":"2015-05-12","pret":-0.00446,"close":8.94}
{"ticker":"LYTS","date":"2015-05-13","pret":0,"close":8.86}
{"ticker":"LYTS","date":"2015-05-14","pret":-0.00673,"close":8.91}
{"ticker":"LYTS","date":"2015-05-15","pret":0.00337,"close":8.84}
{"ticker":"LYTS","date":"2015-05-18","pret":-0.00676,"close":8.99}
{"ticker":"LYTS","date":"2015-05-19","pret":0.01681,"close":9}
{"ticker":"LYTS","date":"2015-05-20","pret":0,"close":9.07}
{"ticker":"LYTS","date":"2015-05-21","pret":0.00111,"close":9.25}
{"ticker":"LYTS","date":"2015-05-22","pret":0.02629,"close":9.3}
{"ticker":"LYTS","date":"2015-05-26","pret":0.00324,"close":9.27}
{"ticker":"LYTS","date":"2015-05-27","pret":-0.00324,"close":9.27}
{"ticker":"LYTS","date":"2015-05-28","pret":0.00432,"close":9.48}
{"ticker":"LYTS","date":"2015-05-29","pret":0.01496,"close":9.47}
{"ticker":"LYTS","date":"2015-06-01","pret":0.00529,"close":9.82}
{"ticker":"LYTS","date":"2015-06-02","pret":0.03218,"close":9.96}
{"ticker":"LYTS","date":"2015-06-03","pret":0.01922,"close":10}
{"ticker":"LYTS","date":"2015-06-04","pret":-0.0121,"close":9.83}
{"ticker":"LYTS","date":"2015-06-05","pret":-0.0061,"close":9.82}
{"ticker":"LYTS","date":"2015-06-08","pret":0.00407,"close":9.53}
{"ticker":"LYTS","date":"2015-06-09","pret":-0.03516,"close":9.5}
{"ticker":"LYTS","date":"2015-06-10","pret":0.00525,"close":9.6}
{"ticker":"LYTS","date":"2015-06-11","pret":0.00314,"close":9.53}
{"ticker":"LYTS","date":"2015-06-12","pret":-0.00523,"close":9.6}
{"ticker":"LYTS","date":"2015-06-15","pret":0.01562,"close":9.56}
{"ticker":"LYTS","date":"2015-06-16","pret":-0.01038,"close":9.63}
{"ticker":"LYTS","date":"2015-06-17","pret":-0.0179,"close":9.58}
{"ticker":"LYTS","date":"2015-06-18","pret":0.01999,"close":9.74}
{"ticker":"LYTS","date":"2015-06-19","pret":0.01139,"close":9.66}
{"ticker":"LYTS","date":"2015-06-22","pret":-0.0062,"close":9.64}
{"ticker":"LYTS","date":"2015-06-23","pret":-0.00311,"close":9.57}
{"ticker":"LYTS","date":"2015-06-24","pret":-0.01045,"close":9.53}
{"ticker":"LYTS","date":"2015-06-25","pret":0.00105,"close":9.37}
{"ticker":"LYTS","date":"2015-06-26","pret":-0.02228,"close":9.29}
{"ticker":"LYTS","date":"2015-06-29","pret":-0.01841,"close":9.3}
{"ticker":"LYTS","date":"2015-06-30","pret":0.02162,"close":9.34}
{"ticker":"LYTS","date":"2015-07-01","pret":0.0032,"close":9.39}
{"ticker":"LYTS","date":"2015-07-02","pret":0.00213,"close":9.16}
{"ticker":"LYTS","date":"2015-07-06","pret":-0.03684,"close":9.15}
{"ticker":"LYTS","date":"2015-07-07","pret":0.0077,"close":9.17}
{"ticker":"LYTS","date":"2015-07-08","pret":-0.0011,"close":9.16}
{"ticker":"LYTS","date":"2015-07-09","pret":0.01523,"close":9.11}
{"ticker":"LYTS","date":"2015-07-10","pret":-0.0065,"close":9.21}
{"ticker":"LYTS","date":"2015-07-13","pret":0.01081,"close":9.81}
{"ticker":"LYTS","date":"2015-07-14","pret":0.05542,"close":9.84}
{"ticker":"LYTS","date":"2015-07-15","pret":0.0081,"close":9.99}
{"ticker":"LYTS","date":"2015-07-16","pret":0.018,"close":9.92}
{"ticker":"LYTS","date":"2015-07-17","pret":-0.01397,"close":9.99}
{"ticker":"LYTS","date":"2015-07-20","pret":0.01595,"close":10.35}
{"ticker":"LYTS","date":"2015-07-21","pret":0.03212,"close":10.39}
{"ticker":"LYTS","date":"2015-07-22","pret":-0.00384,"close":10.43}
{"ticker":"LYTS","date":"2015-07-23","pret":0.00766,"close":10.39}
{"ticker":"LYTS","date":"2015-07-24","pret":-0.01345,"close":10.13}
{"ticker":"LYTS","date":"2015-07-27","pret":-0.03644,"close":9.86}
{"ticker":"LYTS","date":"2015-07-28","pret":-0.01008,"close":9.83}
{"ticker":"LYTS","date":"2015-07-29","pret":-0.00814,"close":9.69}
{"ticker":"LYTS","date":"2015-07-30","pret":-0.01752,"close":9.78}
{"ticker":"LYTS","date":"2015-07-31","pret":0.01034,"close":9.96}
{"ticker":"LYTS","date":"2015-08-03","pret":0.01024,"close":9.81}
{"ticker":"LYTS","date":"2015-08-04","pret":-0.00408,"close":9.78}
{"ticker":"LYTS","date":"2015-08-05","pret":0.00306,"close":9.67}
{"ticker":"LYTS","date":"2015-08-06","pret":-0.00922,"close":9.91}
{"ticker":"LYTS","date":"2015-08-07","pret":0.01227,"close":9.76}
{"ticker":"LYTS","date":"2015-08-10","pret":-0.0133,"close":9.76}
{"ticker":"LYTS","date":"2015-08-11","pret":0,"close":8.66}
{"ticker":"LYTS","date":"2015-08-12","pret":-0.11444,"close":9.03}
{"ticker":"LYTS","date":"2015-08-13","pret":0.04846,"close":9.27}
{"ticker":"LYTS","date":"2015-08-14","pret":0.01312,"close":9.53}
{"ticker":"LYTS","date":"2015-08-17","pret":0.031,"close":9.25}
{"ticker":"LYTS","date":"2015-08-18","pret":-0.03426,"close":9.05}
{"ticker":"LYTS","date":"2015-08-19","pret":-0.02314,"close":8.85}
{"ticker":"LYTS","date":"2015-08-20","pret":0.00998,"close":8.97}
{"ticker":"LYTS","date":"2015-08-21","pret":-0.03596,"close":9.11}
{"ticker":"LYTS","date":"2015-08-24","pret":0.02931,"close":8.84}
{"ticker":"LYTS","date":"2015-08-25","pret":0.00885,"close":8.79}
{"ticker":"LYTS","date":"2015-08-26","pret":-0.00885,"close":9.15}
{"ticker":"LYTS","date":"2015-08-27","pret":0.02198,"close":9.16}
{"ticker":"LYTS","date":"2015-08-28","pret":-0.01093,"close":9.29}
{"ticker":"LYTS","date":"2015-08-31","pret":0.02174,"close":9.49}
{"ticker":"LYTS","date":"2015-09-01","pret":0.00536,"close":9.21}
{"ticker":"LYTS","date":"2015-09-02","pret":-0.00859,"close":9.42}
{"ticker":"LYTS","date":"2015-09-03","pret":0.02346,"close":9.35}
{"ticker":"LYTS","date":"2015-09-04","pret":-0.02346,"close":9.37}
{"ticker":"LYTS","date":"2015-09-08","pret":0.02871,"close":9.55}
{"ticker":"LYTS","date":"2015-09-09","pret":0.01354,"close":9.36}
{"ticker":"LYTS","date":"2015-09-10","pret":-0.03794,"close":9.35}
{"ticker":"LYTS","date":"2015-09-11","pret":-0.00538,"close":9.42}
{"ticker":"LYTS","date":"2015-09-14","pret":0.00967,"close":9.12}
{"ticker":"LYTS","date":"2015-09-15","pret":-0.01944,"close":9.17}
{"ticker":"LYTS","date":"2015-09-16","pret":0.0076,"close":9.35}
{"ticker":"LYTS","date":"2015-09-17","pret":0.01183,"close":9.36}
{"ticker":"LYTS","date":"2015-09-18","pret":-0.01509,"close":8.69}
{"ticker":"LYTS","date":"2015-09-21","pret":-0.04554,"close":8.91}
{"ticker":"LYTS","date":"2015-09-22","pret":0.0113,"close":8.93}
{"ticker":"LYTS","date":"2015-09-23","pret":0.00112,"close":8.95}
{"ticker":"LYTS","date":"2015-09-24","pret":-0.00112,"close":8.96}
{"ticker":"LYTS","date":"2015-09-25","pret":0.01561,"close":8.77}
{"ticker":"LYTS","date":"2015-09-28","pret":-0.03146,"close":8.56}
{"ticker":"LYTS","date":"2015-09-29","pret":-0.01843,"close":8.4}
{"ticker":"LYTS","date":"2015-09-30","pret":-0.01641,"close":8.44}
{"ticker":"LYTS","date":"2015-10-01","pret":0,"close":8.15}
{"ticker":"LYTS","date":"2015-10-02","pret":-0.03979,"close":8.25}
{"ticker":"LYTS","date":"2015-10-05","pret":0.03505,"close":8.6}
{"ticker":"LYTS","date":"2015-10-06","pret":0.02348,"close":8.27}
{"ticker":"LYTS","date":"2015-10-07","pret":-0.04024,"close":8.57}
{"ticker":"LYTS","date":"2015-10-08","pret":0.03442,"close":8.95}
{"ticker":"LYTS","date":"2015-10-09","pret":0.04673,"close":9.18}
{"ticker":"LYTS","date":"2015-10-12","pret":0.01985,"close":9.05}
{"ticker":"LYTS","date":"2015-10-13","pret":-0.01429,"close":9.2}
{"ticker":"LYTS","date":"2015-10-14","pret":0.01648,"close":8.4}
{"ticker":"LYTS","date":"2015-10-15","pret":-0.08286,"close":8.95}
{"ticker":"LYTS","date":"2015-10-16","pret":0.05525,"close":8.73}
{"ticker":"LYTS","date":"2015-10-19","pret":-0.02494,"close":8.99}
{"ticker":"LYTS","date":"2015-10-20","pret":0.03164,"close":9.1}
{"ticker":"LYTS","date":"2015-10-21","pret":0.01216,"close":8.86}
{"ticker":"LYTS","date":"2015-10-22","pret":0.01202,"close":10.35}
{"ticker":"LYTS","date":"2015-10-23","pret":0.08029,"close":10.25}
{"ticker":"LYTS","date":"2015-10-26","pret":0.0267,"close":10.32}
{"ticker":"LYTS","date":"2015-10-27","pret":0.00681,"close":10.22}
{"ticker":"LYTS","date":"2015-10-28","pret":-0.01072,"close":11}
{"ticker":"LYTS","date":"2015-10-29","pret":0.07088,"close":10.76}
{"ticker":"LYTS","date":"2015-10-30","pret":-0.01563,"close":10.74}
{"ticker":"LYTS","date":"2015-11-02","pret":0,"close":10.93}
{"ticker":"LYTS","date":"2015-11-03","pret":0.01746,"close":11.14}
{"ticker":"LYTS","date":"2015-11-04","pret":0.01447,"close":11.57}
{"ticker":"LYTS","date":"2015-11-05","pret":0.04132,"close":11.46}
{"ticker":"LYTS","date":"2015-11-06","pret":-0.01562,"close":11.31}
{"ticker":"LYTS","date":"2015-11-09","pret":0,"close":11.61}
{"ticker":"LYTS","date":"2015-11-10","pret":0.01044,"close":11.6}
{"ticker":"LYTS","date":"2015-11-11","pret":0.00259,"close":11.25}
{"ticker":"LYTS","date":"2015-11-12","pret":-0.04053,"close":10.96}
{"ticker":"LYTS","date":"2015-11-13","pret":-0.02274,"close":11.51}
{"ticker":"LYTS","date":"2015-11-16","pret":0.04761,"close":11.49}
{"ticker":"LYTS","date":"2015-11-17","pret":0.00873,"close":11.21}
{"ticker":"LYTS","date":"2015-11-18","pret":-0.01843,"close":11.91}
{"ticker":"LYTS","date":"2015-11-19","pret":0.04757,"close":11.97}
{"ticker":"LYTS","date":"2015-11-20","pret":0.01092,"close":12.04}
{"ticker":"LYTS","date":"2015-11-23","pret":0.01163,"close":11.79}
{"ticker":"LYTS","date":"2015-11-24","pret":-0.03018,"close":11.79}
{"ticker":"LYTS","date":"2015-11-25","pret":0.01016,"close":11.98}
{"ticker":"LYTS","date":"2015-11-26"}
{"ticker":"LYTS","date":"2015-11-27","pret":0.00755,"close":11.88}
{"ticker":"LYTS","date":"2015-11-30","pret":-0.01178,"close":11.82}
{"ticker":"LYTS","date":"2015-12-01","pret":0.00506,"close":11.68}
{"ticker":"LYTS","date":"2015-12-02","pret":-0.01784,"close":11.68}
{"ticker":"LYTS","date":"2015-12-03","pret":0.00171,"close":11.73}
{"ticker":"LYTS","date":"2015-12-04","pret":0.00852,"close":11.78}
{"ticker":"LYTS","date":"2015-12-07","pret":0,"close":11.6}
{"ticker":"LYTS","date":"2015-12-08","pret":-0.02839,"close":11.21}
{"ticker":"LYTS","date":"2015-12-09","pret":-0.02206,"close":11.34}
{"ticker":"LYTS","date":"2015-12-10","pret":0.01153,"close":11.34}
{"ticker":"LYTS","date":"2015-12-11","pret":-0.02139,"close":10.92}
{"ticker":"LYTS","date":"2015-12-14","pret":-0.02647,"close":10.9}
{"ticker":"LYTS","date":"2015-12-15","pret":0.00829,"close":11.65}
{"ticker":"LYTS","date":"2015-12-16","pret":0.0674,"close":12}
{"ticker":"LYTS","date":"2015-12-17"}
{"ticker":"LYTS","date":"2015-12-18","pret":0.02624,"close":11.83}
{"ticker":"LYTS","date":"2015-12-21","pret":-0.00923,"close":11.83}
{"ticker":"LYTS","date":"2015-12-22","pret":0.00421,"close":11.91}
{"ticker":"LYTS","date":"2015-12-23","pret":0.00335,"close":12.17}
{"ticker":"LYTS","date":"2015-12-24","pret":0.02724,"close":12.42}
{"ticker":"LYTS","date":"2015-12-28","pret":0.01375,"close":12.38}
{"ticker":"LYTS","date":"2015-12-29","pret":-0.00402,"close":12.5}
{"ticker":"LYTS","date":"2015-12-30","pret":0.01123,"close":12.69}
{"ticker":"LYTS","date":"2015-12-31","pret":0.0008,"close":12.19}
{"ticker":"LYTS","date":"2016-01-04","pret":-0.05402,"close":11.87}
{"ticker":"LYTS","date":"2016-01-05","pret":-0.00168,"close":11.65}
{"ticker":"LYV","date":"2015-01-02","pret":-0.01476,"close":26.16}
{"ticker":"LYV","date":"2015-01-05","pret":-0.00997,"close":25.56}
{"ticker":"LYV","date":"2015-01-06","pret":-0.01514,"close":24.82}
{"ticker":"LYV","date":"2015-01-07","pret":-0.02214,"close":25.11}
{"ticker":"LYV","date":"2015-01-08","pret":0.01508,"close":25.83}
{"ticker":"LYV","date":"2015-01-09","pret":0.01718,"close":25.29}
{"ticker":"LYV","date":"2015-01-12","pret":-0.02549,"close":25}
{"ticker":"LYV","date":"2015-01-13","pret":0.00436,"close":25.27}
{"ticker":"LYV","date":"2015-01-14","pret":-0.01273,"close":24.68}
{"ticker":"LYV","date":"2015-01-15","pret":-0.00885,"close":24.46}
{"ticker":"LYV","date":"2015-01-16","pret":-0.01138,"close":25.03}
{"ticker":"LYV","date":"2015-01-20","pret":0.02582,"close":24.85}
{"ticker":"LYV","date":"2015-01-21","pret":-0.01363,"close":24.78}
{"ticker":"LYV","date":"2015-01-22","pret":0.00724,"close":25.33}
{"ticker":"LYV","date":"2015-01-23","pret":0.0163,"close":25.47}
{"ticker":"LYV","date":"2015-01-26","pret":0.00276,"close":25.7}
{"ticker":"LYV","date":"2015-01-27","pret":-0.00512,"close":25.41}
{"ticker":"LYV","date":"2015-01-28","pret":0.01491,"close":24.55}
{"ticker":"LYV","date":"2015-01-29","pret":-0.04459,"close":24.68}
{"ticker":"LYV","date":"2015-01-30","pret":-0.00695,"close":23.77}
{"ticker":"LYV","date":"2015-02-02","pret":-0.02239,"close":23.85}
{"ticker":"LYV","date":"2015-02-03","pret":0.00377,"close":24.13}
{"ticker":"LYV","date":"2015-02-04","pret":0.00334,"close":24.39}
{"ticker":"LYV","date":"2015-02-05","pret":0.01733,"close":24.46}
{"ticker":"LYV","date":"2015-02-06","pret":0.00082,"close":24.38}
{"ticker":"LYV","date":"2015-02-09","pret":-0.01317,"close":24.39}
{"ticker":"LYV","date":"2015-02-10","pret":0.01888,"close":24.75}
{"ticker":"LYV","date":"2015-02-11","pret":0.00689,"close":24.59}
{"ticker":"LYV","date":"2015-02-12","pret":-0.00121,"close":24.68}
{"ticker":"LYV","date":"2015-02-13","pret":-0.00324,"close":25.04}
{"ticker":"LYV","date":"2015-02-17","pret":0.01569,"close":25.33}
{"ticker":"LYV","date":"2015-02-18","pret":0.01072,"close":25.3}
{"ticker":"LYV","date":"2015-02-19","pret":-0.00119,"close":25.42}
{"ticker":"LYV","date":"2015-02-20","pret":0.0004,"close":25.84}
{"ticker":"LYV","date":"2015-02-23","pret":0.02034,"close":25.69}
{"ticker":"LYV","date":"2015-02-24","pret":-0.00078,"close":25.73}
{"ticker":"LYV","date":"2015-02-25","pret":-0.00194,"close":26.1}
{"ticker":"LYV","date":"2015-02-26","pret":0.01542,"close":25.85}
{"ticker":"LYV","date":"2015-02-27","pret":-0.02087,"close":25.59}
{"ticker":"LYV","date":"2015-03-02","pret":0.00545,"close":26.78}
{"ticker":"LYV","date":"2015-03-03","pret":0.03022,"close":26.19}
{"ticker":"LYV","date":"2015-03-04","pret":-0.01366,"close":26.15}
{"ticker":"LYV","date":"2015-03-05","pret":0.00305,"close":26.21}
{"ticker":"LYV","date":"2015-03-06","pret":-0.00726,"close":25.76}
{"ticker":"LYV","date":"2015-03-09","pret":-0.02172,"close":25.48}
{"ticker":"LYV","date":"2015-03-10","pret":-0.01382,"close":25.26}
{"ticker":"LYV","date":"2015-03-11","pret":0.02201,"close":25.37}
{"ticker":"LYV","date":"2015-03-12","pret":-0.01331,"close":25.44}
{"ticker":"LYV","date":"2015-03-13","pret":0.00079,"close":25.08}
{"ticker":"LYV","date":"2015-03-16","pret":-0.00632,"close":25.53}
{"ticker":"LYV","date":"2015-03-17","pret":0.0075,"close":25.4}
{"ticker":"LYV","date":"2015-03-18","pret":-0.00276,"close":25.72}
{"ticker":"LYV","date":"2015-03-19","pret":0.00903,"close":25.51}
{"ticker":"LYV","date":"2015-03-20","pret":0.00195,"close":25.5}
{"ticker":"LYV","date":"2015-03-23","pret":-0.00665,"close":25.43}
{"ticker":"LYV","date":"2015-03-24","pret":-0.00079,"close":25.48}
{"ticker":"LYV","date":"2015-03-25","pret":0.00079,"close":24.96}
{"ticker":"LYV","date":"2015-03-26","pret":-0.02706,"close":24.93}
{"ticker":"LYV","date":"2015-03-27","pret":0.00643,"close":25}
{"ticker":"LYV","date":"2015-03-30","pret":0.00918,"close":25.25}
{"ticker":"LYV","date":"2015-03-31","pret":-0.00239,"close":25.23}
{"ticker":"LYV","date":"2015-04-01","pret":0.0008,"close":25.31}
{"ticker":"LYV","date":"2015-04-02","pret":0.00318,"close":25.69}
{"ticker":"LYV","date":"2015-04-06","pret":0.01222,"close":25.91}
{"ticker":"LYV","date":"2015-04-07","pret":0.01323,"close":25.74}
{"ticker":"LYV","date":"2015-04-08","pret":-0.00698,"close":25.73}
{"ticker":"LYV","date":"2015-04-09","pret":0.00505,"close":25.93}
{"ticker":"LYV","date":"2015-04-10","pret":0.00579,"close":25.8}
{"ticker":"LYV","date":"2015-04-13","pret":-0.00812,"close":25.95}
{"ticker":"LYV","date":"2015-04-14","pret":0.00927,"close":26.03}
{"ticker":"LYV","date":"2015-04-15","pret":0.00346,"close":26.18}
{"ticker":"LYV","date":"2015-04-16","pret":0.00153,"close":26.24}
{"ticker":"LYV","date":"2015-04-17","pret":-0.00422,"close":25.7}
{"ticker":"LYV","date":"2015-04-20","pret":-0.00772,"close":25.91}
{"ticker":"LYV","date":"2015-04-21","pret":0.00695,"close":25.97}
{"ticker":"LYV","date":"2015-04-22","pret":0,"close":25.99}
{"ticker":"LYV","date":"2015-04-23","pret":-0.00347,"close":25.98}
{"ticker":"LYV","date":"2015-04-24","pret":0.00577,"close":25.99}
{"ticker":"LYV","date":"2015-04-27","pret":-0.00192,"close":25.58}
{"ticker":"LYV","date":"2015-04-28","pret":-0.01824,"close":25.51}
{"ticker":"LYV","date":"2015-04-29","pret":-0.00589,"close":25.63}
{"ticker":"LYV","date":"2015-04-30","pret":0.00589,"close":25.06}
{"ticker":"LYV","date":"2015-05-01","pret":0.04554,"close":27.08}
{"ticker":"LYV","date":"2015-05-04","pret":0.01927,"close":27.75}
{"ticker":"LYV","date":"2015-05-05","pret":0.01818,"close":26.89}
{"ticker":"LYV","date":"2015-05-06","pret":-0.02851,"close":26.63}
{"ticker":"LYV","date":"2015-05-07","pret":-0.01194,"close":26.56}
{"ticker":"LYV","date":"2015-05-08","pret":0.00934,"close":26.85}
{"ticker":"LYV","date":"2015-05-11","pret":-0.00298,"close":26.63}
{"ticker":"LYV","date":"2015-05-12","pret":-0.01238,"close":26.59}
{"ticker":"LYV","date":"2015-05-13","pret":0.00677,"close":26.65}
{"ticker":"LYV","date":"2015-05-14","pret":0.0071,"close":27}
{"ticker":"LYV","date":"2015-05-15","pret":0.00483,"close":27.16}
{"ticker":"LYV","date":"2015-05-18","pret":0.00554,"close":27.49}
{"ticker":"LYV","date":"2015-05-19","pret":0.01463,"close":27.25}
{"ticker":"LYV","date":"2015-05-20","pret":-0.01022,"close":27.19}
{"ticker":"LYV","date":"2015-05-21","pret":-0.00515,"close":27.27}
{"ticker":"LYV","date":"2015-05-22","pret":0.00295,"close":27.36}
{"ticker":"LYV","date":"2015-05-26","pret":0.00184,"close":28.32}
{"ticker":"LYV","date":"2015-05-27","pret":0.04204,"close":28.84}
{"ticker":"LYV","date":"2015-05-28","pret":0.01536,"close":28.4}
{"ticker":"LYV","date":"2015-05-29","pret":-0.01466,"close":28.6}
{"ticker":"LYV","date":"2015-06-01","pret":0.00316,"close":28.65}
{"ticker":"LYV","date":"2015-06-02","pret":0.00245,"close":28.53}
{"ticker":"LYV","date":"2015-06-03","pret":0.0021,"close":28.97}
{"ticker":"LYV","date":"2015-06-04","pret":0.01007,"close":28.69}
{"ticker":"LYV","date":"2015-06-05","pret":-0.01391,"close":29.01}
{"ticker":"LYV","date":"2015-06-08","pret":0.01564,"close":28.78}
{"ticker":"LYV","date":"2015-06-09","pret":-0.00762,"close":28.6}
{"ticker":"LYV","date":"2015-06-10","pret":-0.00035,"close":28.93}
{"ticker":"LYV","date":"2015-06-11","pret":0.00693,"close":29.21}
{"ticker":"LYV","date":"2015-06-12","pret":-0.02093,"close":28.93}
{"ticker":"LYV","date":"2015-06-15","pret":0.01296,"close":28.81}
{"ticker":"LYV","date":"2015-06-16","pret":-0.0007,"close":28.68}
{"ticker":"LYV","date":"2015-06-17","pret":0.00348,"close":28.71}
{"ticker":"LYV","date":"2015-06-18","pret":-0.00243,"close":28.94}
{"ticker":"LYV","date":"2015-06-19","pret":0.00728,"close":28.73}
{"ticker":"LYV","date":"2015-06-22","pret":0.00034,"close":29}
{"ticker":"LYV","date":"2015-06-23","pret":0.00379,"close":29.16}
{"ticker":"LYV","date":"2015-06-24","pret":0.00172,"close":28.92}
{"ticker":"LYV","date":"2015-06-25","pret":-0.00241,"close":29}
{"ticker":"LYV","date":"2015-06-26","pret":0.00034,"close":28.58}
{"ticker":"LYV","date":"2015-06-29","pret":-0.03074,"close":27.58}
{"ticker":"LYV","date":"2015-06-30","pret":-0.01249,"close":27.49}
{"ticker":"LYV","date":"2015-07-01","pret":-0.00288,"close":27.59}
{"ticker":"LYV","date":"2015-07-02","pret":-0.00144,"close":27.57}
{"ticker":"LYV","date":"2015-07-06","pret":-0.01527,"close":27.09}
{"ticker":"LYV","date":"2015-07-07","pret":-0.00477,"close":26.92}
{"ticker":"LYV","date":"2015-07-08","pret":-0.01334,"close":26.4}
{"ticker":"LYV","date":"2015-07-09","pret":-0.00075,"close":26.54}
{"ticker":"LYV","date":"2015-07-10","pret":0.00149,"close":26.91}
{"ticker":"LYV","date":"2015-07-13","pret":0.01149,"close":27.41}
{"ticker":"LYV","date":"2015-07-14","pret":0.01281,"close":27.63}
{"ticker":"LYV","date":"2015-07-15","pret":0.00689,"close":27.05}
{"ticker":"LYV","date":"2015-07-16","pret":-0.01456,"close":27.32}
{"ticker":"LYV","date":"2015-07-17","pret":-0.00073,"close":26.76}
{"ticker":"LYV","date":"2015-07-20","pret":-0.01404,"close":26.76}
{"ticker":"LYV","date":"2015-07-21","pret":-0.00373,"close":26.23}
{"ticker":"LYV","date":"2015-07-22","pret":-0.0261,"close":26.26}
{"ticker":"LYV","date":"2015-07-23","pret":0.01181,"close":26.19}
{"ticker":"LYV","date":"2015-07-24","pret":-0.00913,"close":25.89}
{"ticker":"LYV","date":"2015-07-27","pret":-0.01735,"close":25.52}
{"ticker":"LYV","date":"2015-07-28","pret":-0.0039,"close":26.06}
{"ticker":"LYV","date":"2015-07-29","pret":0.0178,"close":26.21}
{"ticker":"LYV","date":"2015-07-30","pret":0.00153,"close":26.12}
{"ticker":"LYV","date":"2015-07-31","pret":0.0023,"close":26.22}
{"ticker":"LYV","date":"2015-08-03","pret":0.00305,"close":26.25}
{"ticker":"LYV","date":"2015-08-04","pret":0.00114,"close":26.23}
{"ticker":"LYV","date":"2015-08-05","pret":0.00683,"close":25.54}
{"ticker":"LYV","date":"2015-08-06","pret":-0.03382,"close":25.24}
{"ticker":"LYV","date":"2015-08-07","pret":-0.01854,"close":25.2}
{"ticker":"LYV","date":"2015-08-10","pret":0.01306,"close":25.76}
{"ticker":"LYV","date":"2015-08-11","pret":-0.0075,"close":25.54}
{"ticker":"LYV","date":"2015-08-12","pret":-0.00158,"close":25.8}
{"ticker":"LYV","date":"2015-08-13","pret":0.02932,"close":26.24}
{"ticker":"LYV","date":"2015-08-14","pret":0.01111,"close":26.3}
{"ticker":"LYV","date":"2015-08-17","pret":-0.00191,"close":26.56}
{"ticker":"LYV","date":"2015-08-18","pret":0.00988,"close":26.24}
{"ticker":"LYV","date":"2015-08-19","pret":-0.01217,"close":25.74}
{"ticker":"LYV","date":"2015-08-20","pret":-0.02832,"close":25.38}
{"ticker":"LYV","date":"2015-08-21","pret":-0.0087,"close":24.38}
{"ticker":"LYV","date":"2015-08-24","pret":-0.08445,"close":23.98}
{"ticker":"LYV","date":"2015-08-25","pret":0.06116,"close":23.94}
{"ticker":"LYV","date":"2015-08-26","pret":-0.00693,"close":24.26}
{"ticker":"LYV","date":"2015-08-27","pret":0.00774,"close":24.85}
{"ticker":"LYV","date":"2015-08-28","pret":0.00284,"close":24.8}
{"ticker":"LYV","date":"2015-08-31","pret":0.00202,"close":24.62}
{"ticker":"LYV","date":"2015-09-01","pret":-0.02165,"close":23.99}
{"ticker":"LYV","date":"2015-09-02","pret":-0.00041,"close":24.34}
{"ticker":"LYV","date":"2015-09-03","pret":0.00946,"close":24.73}
{"ticker":"LYV","date":"2015-09-04","pret":-0.00287,"close":24.7}
{"ticker":"LYV","date":"2015-09-08","pret":0.03111,"close":25.42}
{"ticker":"LYV","date":"2015-09-09","pret":0.02203,"close":25.01}
{"ticker":"LYV","date":"2015-09-10","pret":-0.02562,"close":24.88}
{"ticker":"LYV","date":"2015-09-11","pret":-0.01124,"close":25.03}
{"ticker":"LYV","date":"2015-09-14","pret":0.01044,"close":25.05}
{"ticker":"LYV","date":"2015-09-15","pret":0.00399,"close":25.34}
{"ticker":"LYV","date":"2015-09-16","pret":0.01147,"close":25.66}
{"ticker":"LYV","date":"2015-09-17","pret":0.01018,"close":25.74}
{"ticker":"LYV","date":"2015-09-18","pret":-0.01057,"close":25.53}
{"ticker":"LYV","date":"2015-09-21","pret":0.01018,"close":25.59}
{"ticker":"LYV","date":"2015-09-22","pret":-0.0157,"close":25.2}
{"ticker":"LYV","date":"2015-09-23","pret":0.00079,"close":25.1}
{"ticker":"LYV","date":"2015-09-24","pret":-0.01434,"close":24.69}
{"ticker":"LYV","date":"2015-09-25","pret":-0.00281,"close":24.38}
{"ticker":"LYV","date":"2015-09-28","pret":-0.02073,"close":24.01}
{"ticker":"LYV","date":"2015-09-29","pret":-0.01656,"close":23.58}
{"ticker":"LYV","date":"2015-09-30","pret":-0.0046,"close":24.04}
{"ticker":"LYV","date":"2015-10-01","pret":0.00794,"close":24.09}
{"ticker":"LYV","date":"2015-10-02","pret":-0.01256,"close":24.6}
{"ticker":"LYV","date":"2015-10-05","pret":0.04208,"close":25.25}
{"ticker":"LYV","date":"2015-10-06","pret":0.02119,"close":25.43}
{"ticker":"LYV","date":"2015-10-07","pret":0.01102,"close":25.66}
{"ticker":"LYV","date":"2015-10-08","pret":0.0109,"close":25.92}
{"ticker":"LYV","date":"2015-10-09","pret":0.0027,"close":25.94}
{"ticker":"LYV","date":"2015-10-12","pret":0.00193,"close":25.61}
{"ticker":"LYV","date":"2015-10-13","pret":-0.0167,"close":25.41}
{"ticker":"LYV","date":"2015-10-14","pret":-0.00235,"close":25.52}
{"ticker":"LYV","date":"2015-10-15","pret":0.00626,"close":25.88}
{"ticker":"LYV","date":"2015-10-16","pret":0.00971,"close":25.89}
{"ticker":"LYV","date":"2015-10-19","pret":-0.00232,"close":25.99}
{"ticker":"LYV","date":"2015-10-20","pret":0.00618,"close":25.85}
{"ticker":"LYV","date":"2015-10-21","pret":0.00767,"close":25.57}
{"ticker":"LYV","date":"2015-10-22","pret":-0.01501,"close":26.01}
{"ticker":"LYV","date":"2015-10-23","pret":0.01654,"close":26.76}
{"ticker":"LYV","date":"2015-10-26","pret":0.02039,"close":27.03}
{"ticker":"LYV","date":"2015-10-27","pret":0.01078,"close":26.64}
{"ticker":"LYV","date":"2015-10-28","pret":-0.01377,"close":27.35}
{"ticker":"LYV","date":"2015-10-29","pret":0.0259,"close":27.05}
{"ticker":"LYV","date":"2015-10-30","pret":0.05989,"close":27.28}
{"ticker":"LYV","date":"2015-11-02","pret":-0.06355,"close":26.9}
{"ticker":"LYV","date":"2015-11-03","pret":-0.01962,"close":26.5}
{"ticker":"LYV","date":"2015-11-04","pret":-0.00939,"close":26.37}
{"ticker":"LYV","date":"2015-11-05","pret":-0.00076,"close":26.18}
{"ticker":"LYV","date":"2015-11-06","pret":-0.01139,"close":26.47}
{"ticker":"LYV","date":"2015-11-09","pret":0.01102,"close":26.56}
{"ticker":"LYV","date":"2015-11-10","pret":-0.00038,"close":26.49}
{"ticker":"LYV","date":"2015-11-11","pret":0.00264,"close":26.5}
{"ticker":"LYV","date":"2015-11-12","pret":-0.00871,"close":26.25}
{"ticker":"LYV","date":"2015-11-13","pret":-0.00648,"close":25.94}
{"ticker":"LYV","date":"2015-11-16","pret":-0.02049,"close":25.88}
{"ticker":"LYV","date":"2015-11-17","pret":0.01474,"close":25.6}
{"ticker":"LYV","date":"2015-11-18","pret":-0.0163,"close":25.79}
{"ticker":"LYV","date":"2015-11-19","pret":0.01051,"close":25.76}
{"ticker":"LYV","date":"2015-11-20","pret":-0.00155,"close":25.72}
{"ticker":"LYV","date":"2015-11-23","pret":-0.00583,"close":25.24}
{"ticker":"LYV","date":"2015-11-24","pret":-0.02528,"close":25.37}
{"ticker":"LYV","date":"2015-11-25","pret":0.01232,"close":25.56}
{"ticker":"LYV","date":"2015-11-26"}
{"ticker":"LYV","date":"2015-11-27","pret":0.00591,"close":25.61}
{"ticker":"LYV","date":"2015-11-30","pret":0.00587,"close":25.39}
{"ticker":"LYV","date":"2015-12-01","pret":-0.0047,"close":25.59}
{"ticker":"LYV","date":"2015-12-02","pret":0.00118,"close":25.19}
{"ticker":"LYV","date":"2015-12-03","pret":-0.00866,"close":24.96}
{"ticker":"LYV","date":"2015-12-04","pret":-0.01313,"close":25.14}
{"ticker":"LYV","date":"2015-12-07","pret":0.0016,"close":25.07}
{"ticker":"LYV","date":"2015-12-08","pret":-0.0032,"close":24.81}
{"ticker":"LYV","date":"2015-12-09","pret":-0.00846,"close":24.53}
{"ticker":"LYV","date":"2015-12-10","pret":-0.00609,"close":24.61}
{"ticker":"LYV","date":"2015-12-11","pret":-0.00735,"close":24.7}
{"ticker":"LYV","date":"2015-12-14","pret":0.01101,"close":24.75}
{"ticker":"LYV","date":"2015-12-15","pret":0.01129,"close":24.9}
{"ticker":"LYV","date":"2015-12-16","pret":0.00679,"close":25.47}
{"ticker":"LYV","date":"2015-12-17"}
{"ticker":"LYV","date":"2015-12-18","pret":-0.0096,"close":24.68}
{"ticker":"LYV","date":"2015-12-21","pret":0,"close":24.79}
{"ticker":"LYV","date":"2015-12-22","pret":0.00121,"close":25.02}
{"ticker":"LYV","date":"2015-12-23","pret":0.0092,"close":25.01}
{"ticker":"LYV","date":"2015-12-24","pret":-0.00319,"close":24.9}
{"ticker":"LYV","date":"2015-12-28","pret":-0.00882,"close":24.9}
{"ticker":"LYV","date":"2015-12-29","pret":0.00802,"close":25.17}
{"ticker":"LYV","date":"2015-12-30","pret":0.00239,"close":24.78}
{"ticker":"LYV","date":"2015-12-31","pret":-0.01648,"close":24.57}
{"ticker":"LYV","date":"2016-01-04","pret":-0.02212,"close":23.97}
{"ticker":"LYV","date":"2016-01-05","pret":-0.00748,"close":23.91}
{"ticker":"LZB","date":"2015-01-02","pret":0.00259,"close":26.52}
{"ticker":"LZB","date":"2015-01-05","pret":-0.02662,"close":26.33}
{"ticker":"LZB","date":"2015-01-06","pret":0.00417,"close":25.75}
{"ticker":"LZB","date":"2015-01-07","pret":-0.0141,"close":26.29}
{"ticker":"LZB","date":"2015-01-08","pret":0.01674,"close":26.64}
{"ticker":"LZB","date":"2015-01-09","pret":0.00038,"close":26.54}
{"ticker":"LZB","date":"2015-01-12","pret":0.00264,"close":26.91}
{"ticker":"LZB","date":"2015-01-13","pret":0.01642,"close":26.91}
{"ticker":"LZB","date":"2015-01-14","pret":-0.01529,"close":26.87}
{"ticker":"LZB","date":"2015-01-15","pret":0.0164,"close":26.51}
{"ticker":"LZB","date":"2015-01-16","pret":-0.02622,"close":27.01}
{"ticker":"LZB","date":"2015-01-20","pret":0.02806,"close":26.83}
{"ticker":"LZB","date":"2015-01-21","pret":-0.01076,"close":26.91}
{"ticker":"LZB","date":"2015-01-22","pret":0.0126,"close":27.07}
{"ticker":"LZB","date":"2015-01-23","pret":-0.00184,"close":27.36}
{"ticker":"LZB","date":"2015-01-26","pret":0.01429,"close":27.98}
{"ticker":"LZB","date":"2015-01-27","pret":0.00833,"close":27.66}
{"ticker":"LZB","date":"2015-01-28","pret":-0.00036,"close":27.03}
{"ticker":"LZB","date":"2015-01-29","pret":-0.02448,"close":27.58}
{"ticker":"LZB","date":"2015-01-30","pret":0.01103,"close":26.69}
{"ticker":"LZB","date":"2015-02-02","pret":-0.02331,"close":26.77}
{"ticker":"LZB","date":"2015-02-03","pret":0.00634,"close":27.45}
{"ticker":"LZB","date":"2015-02-04","pret":0.0188,"close":27.44}
{"ticker":"LZB","date":"2015-02-05","pret":0.00401,"close":27.32}
{"ticker":"LZB","date":"2015-02-06","pret":-0.01244,"close":27.73}
{"ticker":"LZB","date":"2015-02-09","pret":0.01933,"close":27.21}
{"ticker":"LZB","date":"2015-02-10","pret":-0.01382,"close":27.63}
{"ticker":"LZB","date":"2015-02-11","pret":0.00621,"close":27.47}
{"ticker":"LZB","date":"2015-02-12","pret":0.00725,"close":27.55}
{"ticker":"LZB","date":"2015-02-13","pret":-0.00217,"close":27.5}
{"ticker":"LZB","date":"2015-02-17","pret":-0.00435,"close":27.55}
{"ticker":"LZB","date":"2015-02-18","pret":-0.03365,"close":25.99}
{"ticker":"LZB","date":"2015-02-19","pret":-0.01937,"close":25.28}
{"ticker":"LZB","date":"2015-02-20","pret":-0.03432,"close":25.4}
{"ticker":"LZB","date":"2015-02-23","pret":0.00514,"close":25.35}
{"ticker":"LZB","date":"2015-02-24","pret":0.00315,"close":24.93}
{"ticker":"LZB","date":"2015-02-25","pret":-0.01987,"close":25.2}
{"ticker":"LZB","date":"2015-02-26","pret":0.0084,"close":25.22}
{"ticker":"LZB","date":"2015-02-27","pret":0.00437,"close":24.95}
{"ticker":"LZB","date":"2015-03-02","pret":-0.01397,"close":25.29}
{"ticker":"LZB","date":"2015-03-03","pret":0.0104,"close":25.35}
{"ticker":"LZB","date":"2015-03-04","pret":0.00595,"close":25.33}
{"ticker":"LZB","date":"2015-03-05","pret":0.00552,"close":25.31}
{"ticker":"LZB","date":"2015-03-06","pret":-0.01346,"close":25.15}
{"ticker":"LZB","date":"2015-03-09","pret":0.00556,"close":25.89}
{"ticker":"LZB","date":"2015-03-10","pret":0.01962,"close":25.4}
{"ticker":"LZB","date":"2015-03-11","pret":-0.01212,"close":25.6}
{"ticker":"LZB","date":"2015-03-12","pret":0.01445,"close":25.83}
{"ticker":"LZB","date":"2015-03-13","pret":0.00271,"close":25.71}
{"ticker":"LZB","date":"2015-03-16","pret":-0.00232,"close":26.04}
{"ticker":"LZB","date":"2015-03-17","pret":0.00503,"close":26.38}
{"ticker":"LZB","date":"2015-03-18","pret":0.01531,"close":26.19}
{"ticker":"LZB","date":"2015-03-19","pret":-0.00992,"close":26.29}
{"ticker":"LZB","date":"2015-03-20","pret":0.01598,"close":27.04}
{"ticker":"LZB","date":"2015-03-23","pret":0.02018,"close":27.3}
{"ticker":"LZB","date":"2015-03-24","pret":0.00994,"close":27.6}
{"ticker":"LZB","date":"2015-03-25","pret":0.00948,"close":27.44}
{"ticker":"LZB","date":"2015-03-26","pret":-0.00692,"close":27.34}
{"ticker":"LZB","date":"2015-03-27","pret":-0.0022,"close":27.43}
{"ticker":"LZB","date":"2015-03-30","pret":0.00948,"close":27.74}
{"ticker":"LZB","date":"2015-03-31","pret":0.00109,"close":28.11}
{"ticker":"LZB","date":"2015-04-01","pret":0.01224,"close":27.65}
{"ticker":"LZB","date":"2015-04-02","pret":-0.01007,"close":27.97}
{"ticker":"LZB","date":"2015-04-06","pret":0.00541,"close":28}
{"ticker":"LZB","date":"2015-04-07","pret":0.00752,"close":27.8}
{"ticker":"LZB","date":"2015-04-08","pret":-0.01112,"close":28.16}
{"ticker":"LZB","date":"2015-04-09","pret":0.01788,"close":27.74}
{"ticker":"LZB","date":"2015-04-10","pret":-0.01248,"close":27.72}
{"ticker":"LZB","date":"2015-04-13","pret":-0.00793,"close":27.75}
{"ticker":"LZB","date":"2015-04-14","pret":-0.00036,"close":27.7}
{"ticker":"LZB","date":"2015-04-15","pret":0.00577,"close":27.72}
{"ticker":"LZB","date":"2015-04-16","pret":-0.00433,"close":27.56}
{"ticker":"LZB","date":"2015-04-17","pret":-0.0109,"close":26.76}
{"ticker":"LZB","date":"2015-04-20","pret":-0.01435,"close":27.64}
{"ticker":"LZB","date":"2015-04-21","pret":0.02742,"close":28.04}
{"ticker":"LZB","date":"2015-04-22","pret":0.0104,"close":27.72}
{"ticker":"LZB","date":"2015-04-23","pret":-0.01112,"close":27.23}
{"ticker":"LZB","date":"2015-04-24","pret":-0.01784,"close":27.49}
{"ticker":"LZB","date":"2015-04-27","pret":0.0106,"close":27.04}
{"ticker":"LZB","date":"2015-04-28","pret":-0.01575,"close":27.4}
{"ticker":"LZB","date":"2015-04-29","pret":0.00919,"close":26.9}
{"ticker":"LZB","date":"2015-04-30","pret":-0.0207,"close":26.21}
{"ticker":"LZB","date":"2015-05-01","pret":-0.01885,"close":26.5}
{"ticker":"LZB","date":"2015-05-04","pret":0.00796,"close":26.57}
{"ticker":"LZB","date":"2015-05-05","pret":-0.00189,"close":26.23}
{"ticker":"LZB","date":"2015-05-06","pret":-0.00227,"close":26.29}
{"ticker":"LZB","date":"2015-05-07","pret":-0.00532,"close":26.3}
{"ticker":"LZB","date":"2015-05-08","pret":0.00797,"close":26.31}
{"ticker":"LZB","date":"2015-05-11","pret":-0.00379,"close":26.3}
{"ticker":"LZB","date":"2015-05-12","pret":-0.00609,"close":26.14}
{"ticker":"LZB","date":"2015-05-13","pret":-0.00115,"close":26.25}
{"ticker":"LZB","date":"2015-05-14","pret":0.01178,"close":26.2}
{"ticker":"LZB","date":"2015-05-15","pret":-0.01064,"close":26.28}
{"ticker":"LZB","date":"2015-05-18","pret":0.00114,"close":26.49}
{"ticker":"LZB","date":"2015-05-19","pret":0.01289,"close":26.58}
{"ticker":"LZB","date":"2015-05-20","pret":0.00113,"close":26.81}
{"ticker":"LZB","date":"2015-05-21","pret":0.0116,"close":27.09}
{"ticker":"LZB","date":"2015-05-22","pret":0.00741,"close":26.95}
{"ticker":"LZB","date":"2015-05-26","pret":-0.01151,"close":26.73}
{"ticker":"LZB","date":"2015-05-27","pret":-0.00075,"close":26.77}
{"ticker":"LZB","date":"2015-05-28","pret":-0.00112,"close":26.81}
{"ticker":"LZB","date":"2015-05-29","pret":0,"close":26.53}
{"ticker":"LZB","date":"2015-06-01","pret":-0.00412,"close":26.77}
{"ticker":"LZB","date":"2015-06-02","pret":0,"close":26.88}
{"ticker":"LZB","date":"2015-06-03","pret":0.01158,"close":27.03}
{"ticker":"LZB","date":"2015-06-04","pret":-0.0026,"close":26.82}
{"ticker":"LZB","date":"2015-06-05","pret":-0.00373,"close":26.96}
{"ticker":"LZB","date":"2015-06-08","pret":0.00485,"close":26.86}
{"ticker":"LZB","date":"2015-06-09","pret":0.00074,"close":26.71}
{"ticker":"LZB","date":"2015-06-10","pret":-0.00746,"close":27.03}
{"ticker":"LZB","date":"2015-06-11","pret":0.01006,"close":27.16}
{"ticker":"LZB","date":"2015-06-12","pret":0.00591,"close":27.11}
{"ticker":"LZB","date":"2015-06-15","pret":-0.0048,"close":26.69}
{"ticker":"LZB","date":"2015-06-16","pret":-0.01492,"close":27.16}
{"ticker":"LZB","date":"2015-06-17","pret":-0.0121,"close":26.21}
{"ticker":"LZB","date":"2015-06-18","pret":0.00418,"close":27.05}
{"ticker":"LZB","date":"2015-06-19","pret":0.0221,"close":26.93}
{"ticker":"LZB","date":"2015-06-22","pret":0.00148,"close":26.94}
{"ticker":"LZB","date":"2015-06-23","pret":0.00148,"close":26.92}
{"ticker":"LZB","date":"2015-06-24","pret":-0.00556,"close":26.9}
{"ticker":"LZB","date":"2015-06-25","pret":0.00371,"close":26.75}
{"ticker":"LZB","date":"2015-06-26","pret":-0.01004,"close":27.01}
{"ticker":"LZB","date":"2015-06-29","pret":0.00299,"close":26.41}
{"ticker":"LZB","date":"2015-06-30","pret":-0.01011,"close":26.34}
{"ticker":"LZB","date":"2015-07-01","pret":0.00075,"close":26.63}
{"ticker":"LZB","date":"2015-07-02","pret":0.00451,"close":26.27}
{"ticker":"LZB","date":"2015-07-06","pret":-0.02196,"close":26.37}
{"ticker":"LZB","date":"2015-07-07","pret":0.01142,"close":26.39}
{"ticker":"LZB","date":"2015-07-08","pret":-0.00646,"close":26.41}
{"ticker":"LZB","date":"2015-07-09","pret":0.01737,"close":26.47}
{"ticker":"LZB","date":"2015-07-10","pret":0.0015,"close":27.34}
{"ticker":"LZB","date":"2015-07-13","pret":0.02765,"close":27.14}
{"ticker":"LZB","date":"2015-07-14","pret":-0.01761,"close":27.04}
{"ticker":"LZB","date":"2015-07-15","pret":0.00111,"close":26.61}
{"ticker":"LZB","date":"2015-07-16","pret":-0.01115,"close":27.14}
{"ticker":"LZB","date":"2015-07-17","pret":0.013,"close":26.47}
{"ticker":"LZB","date":"2015-07-20","pret":-0.01938,"close":26.1}
{"ticker":"LZB","date":"2015-07-21","pret":-0.01937,"close":25.85}
{"ticker":"LZB","date":"2015-07-22","pret":-0.00848,"close":26.03}
{"ticker":"LZB","date":"2015-07-23","pret":0.01154,"close":25.25}
{"ticker":"LZB","date":"2015-07-24","pret":-0.03304,"close":24.98}
{"ticker":"LZB","date":"2015-07-27","pret":-0.01795,"close":24.6}
{"ticker":"LZB","date":"2015-07-28","pret":-0.00201,"close":24.49}
{"ticker":"LZB","date":"2015-07-29","pret":-0.0134,"close":24.86}
{"ticker":"LZB","date":"2015-07-30","pret":0.0142,"close":25.38}
{"ticker":"LZB","date":"2015-07-31","pret":0.02428,"close":25.4}
{"ticker":"LZB","date":"2015-08-03","pret":0,"close":24.87}
{"ticker":"LZB","date":"2015-08-04","pret":-0.01986,"close":24.99}
{"ticker":"LZB","date":"2015-08-05","pret":0.00918,"close":24.99}
{"ticker":"LZB","date":"2015-08-06","pret":-0.00119,"close":24.71}
{"ticker":"LZB","date":"2015-08-07","pret":-0.02457,"close":24.58}
{"ticker":"LZB","date":"2015-08-10","pret":0.00934,"close":24.99}
{"ticker":"LZB","date":"2015-08-11","pret":0.00564,"close":25.09}
{"ticker":"LZB","date":"2015-08-12","pret":0.0004,"close":25.09}
{"ticker":"LZB","date":"2015-08-13","pret":0.01198,"close":25.78}
{"ticker":"LZB","date":"2015-08-14","pret":0.02624,"close":26.94}
{"ticker":"LZB","date":"2015-08-17","pret":0.03569,"close":27.21}
{"ticker":"LZB","date":"2015-08-18","pret":0.02031,"close":27.18}
{"ticker":"LZB","date":"2015-08-19","pret":0.02953,"close":27.79}
{"ticker":"LZB","date":"2015-08-20","pret":-0.00927,"close":28.34}
{"ticker":"LZB","date":"2015-08-21","pret":0.00107,"close":27.74}
{"ticker":"LZB","date":"2015-08-24","pret":-0.05743,"close":26.55}
{"ticker":"LZB","date":"2015-08-25","pret":0.03427,"close":26.75}
{"ticker":"LZB","date":"2015-08-26","pret":0.0022,"close":27.32}
{"ticker":"LZB","date":"2015-08-27","pret":0.00146,"close":27.67}
{"ticker":"LZB","date":"2015-08-28","pret":0.00509,"close":27.53}
{"ticker":"LZB","date":"2015-08-31","pret":-0.00073,"close":27.61}
{"ticker":"LZB","date":"2015-09-01","pret":-0.01537,"close":26.69}
{"ticker":"LZB","date":"2015-09-02","pret":-0.00555,"close":26.95}
{"ticker":"LZB","date":"2015-09-03","pret":0.00148,"close":27.02}
{"ticker":"LZB","date":"2015-09-04","pret":-0.01267,"close":26.88}
{"ticker":"LZB","date":"2015-09-08","pret":0.02555,"close":27.06}
{"ticker":"LZB","date":"2015-09-09","pret":-0.00734,"close":26.83}
{"ticker":"LZB","date":"2015-09-10","pret":-0.01223,"close":26.88}
{"ticker":"LZB","date":"2015-09-11","pret":-0.00748,"close":27.08}
{"ticker":"LZB","date":"2015-09-14","pret":0.02045,"close":27.36}
{"ticker":"LZB","date":"2015-09-15","pret":0.00916,"close":28.15}
{"ticker":"LZB","date":"2015-09-16","pret":0.02307,"close":27.75}
{"ticker":"LZB","date":"2015-09-17","pret":-0.01039,"close":28.18}
{"ticker":"LZB","date":"2015-09-18","pret":0.0036,"close":27.48}
{"ticker":"LZB","date":"2015-09-21","pret":-0.00865,"close":27.84}
{"ticker":"LZB","date":"2015-09-22","pret":0,"close":27.77}
{"ticker":"LZB","date":"2015-09-23","pret":0.00972,"close":27.69}
{"ticker":"LZB","date":"2015-09-24","pret":-0.01045,"close":27.21}
{"ticker":"LZB","date":"2015-09-25","pret":-0.01239,"close":27.3}
{"ticker":"LZB","date":"2015-09-28","pret":-0.00073,"close":26.75}
{"ticker":"LZB","date":"2015-09-29","pret":-0.01927,"close":26.51}
{"ticker":"LZB","date":"2015-09-30","pret":0.00299,"close":26.56}
{"ticker":"LZB","date":"2015-10-01","pret":-0.01125,"close":26.98}
{"ticker":"LZB","date":"2015-10-02","pret":0.01163,"close":26.66}
{"ticker":"LZB","date":"2015-10-05","pret":0.00335,"close":27.12}
{"ticker":"LZB","date":"2015-10-06","pret":0.00777,"close":26.86}
{"ticker":"LZB","date":"2015-10-07","pret":-0.00629,"close":27.53}
{"ticker":"LZB","date":"2015-10-08","pret":0.01948,"close":27.96}
{"ticker":"LZB","date":"2015-10-09","pret":0.02017,"close":28.41}
{"ticker":"LZB","date":"2015-10-12","pret":0.01557,"close":29.01}
{"ticker":"LZB","date":"2015-10-13","pret":0.01809,"close":28.71}
{"ticker":"LZB","date":"2015-10-14","pret":-0.01249,"close":27.97}
{"ticker":"LZB","date":"2015-10-15","pret":-0.02153,"close":28.05}
{"ticker":"LZB","date":"2015-10-16","pret":0.00427,"close":28.03}
{"ticker":"LZB","date":"2015-10-19","pret":-0.00499,"close":28.43}
{"ticker":"LZB","date":"2015-10-20","pret":0.01629,"close":28.61}
{"ticker":"LZB","date":"2015-10-21","pret":0.007,"close":27.95}
{"ticker":"LZB","date":"2015-10-22","pret":-0.02222,"close":28.38}
{"ticker":"LZB","date":"2015-10-23","pret":0.01768,"close":28.5}
{"ticker":"LZB","date":"2015-10-26","pret":-0.00316,"close":28.97}
{"ticker":"LZB","date":"2015-10-27","pret":0.01431,"close":28.38}
{"ticker":"LZB","date":"2015-10-28","pret":-0.0122,"close":28.72}
{"ticker":"LZB","date":"2015-10-29","pret":0.00664,"close":28.74}
{"ticker":"LZB","date":"2015-10-30","pret":-0.00279,"close":28.55}
{"ticker":"LZB","date":"2015-11-02","pret":0.00244,"close":28.96}
{"ticker":"LZB","date":"2015-11-03","pret":0.00971,"close":28.74}
{"ticker":"LZB","date":"2015-11-04","pret":-0.00762,"close":28.68}
{"ticker":"LZB","date":"2015-11-05","pret":0.00035,"close":28.99}
{"ticker":"LZB","date":"2015-11-06","pret":0.0052,"close":28.75}
{"ticker":"LZB","date":"2015-11-09","pret":-0.00555,"close":28.44}
{"ticker":"LZB","date":"2015-11-10","pret":-0.01154,"close":28.29}
{"ticker":"LZB","date":"2015-11-11","pret":-0.00247,"close":27.56}
{"ticker":"LZB","date":"2015-11-12","pret":-0.03664,"close":26.54}
{"ticker":"LZB","date":"2015-11-13","pret":-0.03576,"close":25.69}
{"ticker":"LZB","date":"2015-11-16","pret":-0.02807,"close":26.08}
{"ticker":"LZB","date":"2015-11-17","pret":0.02084,"close":25.97}
{"ticker":"LZB","date":"2015-11-18","pret":0.00571,"close":26.05}
{"ticker":"LZB","date":"2015-11-19","pret":-0.01454,"close":26.15}
{"ticker":"LZB","date":"2015-11-20","pret":0.01378,"close":26.54}
{"ticker":"LZB","date":"2015-11-23","pret":0.00493,"close":26.79}
{"ticker":"LZB","date":"2015-11-24","pret":0.00603,"close":26.94}
{"ticker":"LZB","date":"2015-11-25","pret":0.00861,"close":27.12}
{"ticker":"LZB","date":"2015-11-26"}
{"ticker":"LZB","date":"2015-11-27","pret":0.01112,"close":27.32}
{"ticker":"LZB","date":"2015-11-30","pret":0.00808,"close":26.81}
{"ticker":"LZB","date":"2015-12-01","pret":-0.00881,"close":27.21}
{"ticker":"LZB","date":"2015-12-02","pret":0.00074,"close":27.26}
{"ticker":"LZB","date":"2015-12-03","pret":0.00954,"close":26.71}
{"ticker":"LZB","date":"2015-12-04","pret":-0.02477,"close":27.38}
{"ticker":"LZB","date":"2015-12-07","pret":0.02074,"close":26.89}
{"ticker":"LZB","date":"2015-12-08","pret":-0.01925,"close":26.55}
{"ticker":"LZB","date":"2015-12-09","pret":-0.01317,"close":25.62}
{"ticker":"LZB","date":"2015-12-10","pret":-0.02998,"close":25.29}
{"ticker":"LZB","date":"2015-12-11","pret":-0.02809,"close":24.6}
{"ticker":"LZB","date":"2015-12-14","pret":-0.01537,"close":24.06}
{"ticker":"LZB","date":"2015-12-15","pret":-0.0123,"close":24.11}
{"ticker":"LZB","date":"2015-12-16","pret":-0.00165,"close":24.49}
{"ticker":"LZB","date":"2015-12-17"}
{"ticker":"LZB","date":"2015-12-18","pret":-0.00414,"close":23.73}
{"ticker":"LZB","date":"2015-12-21","pret":-0.01379,"close":24.2}
{"ticker":"LZB","date":"2015-12-22","pret":0.02082,"close":24.04}
{"ticker":"LZB","date":"2015-12-23","pret":-0.00454,"close":24.25}
{"ticker":"LZB","date":"2015-12-24","pret":0.00413,"close":24.26}
{"ticker":"LZB","date":"2015-12-28","pret":-0.00745,"close":24.14}
{"ticker":"LZB","date":"2015-12-29","pret":0.00621,"close":24.45}
{"ticker":"LZB","date":"2015-12-30","pret":0.00576,"close":24.41}
{"ticker":"LZB","date":"2015-12-31","pret":0,"close":24.42}
{"ticker":"LZB","date":"2016-01-04","pret":-0.01906,"close":23.88}
{"ticker":"LZB","date":"2016-01-05","pret":0.00334,"close":24.1}
{"ticker":"M","date":"2015-01-02","pret":0.01183,"close":65.69}
{"ticker":"M","date":"2015-01-05","pret":-0.02442,"close":65.13}
{"ticker":"M","date":"2015-01-06","pret":0.01045,"close":64.89}
{"ticker":"M","date":"2015-01-07","pret":0.03234,"close":67.55}
{"ticker":"M","date":"2015-01-08","pret":0.01031,"close":67.81}
{"ticker":"M","date":"2015-01-09","pret":-0.02944,"close":65.92}
{"ticker":"M","date":"2015-01-12","pret":-0.00454,"close":66.04}
{"ticker":"M","date":"2015-01-13","pret":0.0113,"close":65.58}
{"ticker":"M","date":"2015-01-14","pret":-0.02673,"close":64.43}
{"ticker":"M","date":"2015-01-15","pret":-0.00602,"close":62.34}
{"ticker":"M","date":"2015-01-16","pret":-0.03418,"close":63.14}
{"ticker":"M","date":"2015-01-20","pret":0.01889,"close":63.3}
{"ticker":"M","date":"2015-01-21","pret":-0.00283,"close":64.2}
{"ticker":"M","date":"2015-01-22","pret":0.01812,"close":65.5}
{"ticker":"M","date":"2015-01-23","pret":0.02719,"close":65.83}
{"ticker":"M","date":"2015-01-26","pret":-0.01091,"close":66.08}
{"ticker":"M","date":"2015-01-27","pret":-0.00519,"close":65.51}
{"ticker":"M","date":"2015-01-28","pret":0.01293,"close":64.89}
{"ticker":"M","date":"2015-01-29","pret":-0.01862,"close":65.36}
{"ticker":"M","date":"2015-01-30","pret":0.00031,"close":63.88}
{"ticker":"M","date":"2015-02-02","pret":-0.01474,"close":64.18}
{"ticker":"M","date":"2015-02-03","pret":0.00732,"close":66.07}
{"ticker":"M","date":"2015-02-04","pret":0.00742,"close":64.89}
{"ticker":"M","date":"2015-02-05","pret":-0.01411,"close":63.7}
{"ticker":"M","date":"2015-02-06","pret":-0.00109,"close":63.73}
{"ticker":"M","date":"2015-02-09","pret":-0.00643,"close":63.69}
{"ticker":"M","date":"2015-02-10","pret":0.0094,"close":64.52}
{"ticker":"M","date":"2015-02-11","pret":0.00761,"close":64.76}
{"ticker":"M","date":"2015-02-12","pret":0.00324,"close":64.66}
{"ticker":"M","date":"2015-02-13","pret":-0.00712,"close":64.32}
{"ticker":"M","date":"2015-02-17","pret":-0.01423,"close":63.64}
{"ticker":"M","date":"2015-02-18","pret":0.00314,"close":63.52}
{"ticker":"M","date":"2015-02-19","pret":-0.00267,"close":63}
{"ticker":"M","date":"2015-02-20","pret":-0.00727,"close":63.7}
{"ticker":"M","date":"2015-02-23","pret":0.01573,"close":64.16}
{"ticker":"M","date":"2015-02-24","pret":0.00265,"close":62.1}
{"ticker":"M","date":"2015-02-25","pret":-0.03292,"close":63.58}
{"ticker":"M","date":"2015-02-26","pret":0.02479,"close":63.58}
{"ticker":"M","date":"2015-02-27","pret":-0.00047,"close":63.72}
{"ticker":"M","date":"2015-03-02","pret":-0.00441,"close":63.9}
{"ticker":"M","date":"2015-03-03","pret":0.0077,"close":63.47}
{"ticker":"M","date":"2015-03-04","pret":-0.00833,"close":62.89}
{"ticker":"M","date":"2015-03-05","pret":-0.00269,"close":63.19}
{"ticker":"M","date":"2015-03-06","pret":-0.00444,"close":62.98}
{"ticker":"M","date":"2015-03-09","pret":-0.00095,"close":62.56}
{"ticker":"M","date":"2015-03-10","pret":-0.01329,"close":63.3}
{"ticker":"M","date":"2015-03-11","pret":0.01869,"close":62.36}
{"ticker":"M","date":"2015-03-12","pret":-0.00858,"close":63.19}
{"ticker":"M","date":"2015-03-13","pret":0.00842,"close":63.36}
{"ticker":"M","date":"2015-03-16","pret":0.0071,"close":64.13}
{"ticker":"M","date":"2015-03-17","pret":0.00345,"close":64.1}
{"ticker":"M","date":"2015-03-18","pret":0.00328,"close":64.61}
{"ticker":"M","date":"2015-03-19","pret":0.00576,"close":65.07}
{"ticker":"M","date":"2015-03-20","pret":0.01142,"close":65.98}
{"ticker":"M","date":"2015-03-23","pret":0.00992,"close":65.64}
{"ticker":"M","date":"2015-03-24","pret":-0.00762,"close":65.33}
{"ticker":"M","date":"2015-03-25","pret":0.00015,"close":64.72}
{"ticker":"M","date":"2015-03-26","pret":-0.01838,"close":63.26}
{"ticker":"M","date":"2015-03-27","pret":-0.01019,"close":63.65}
{"ticker":"M","date":"2015-03-30","pret":0.00909,"close":64.44}
{"ticker":"M","date":"2015-03-31","pret":0.00576,"close":64.91}
{"ticker":"M","date":"2015-04-01","pret":0.00124,"close":65.45}
{"ticker":"M","date":"2015-04-02","pret":0.01538,"close":67.85}
{"ticker":"M","date":"2015-04-06","pret":0.0274,"close":68.13}
{"ticker":"M","date":"2015-04-07","pret":0.01225,"close":67.95}
{"ticker":"M","date":"2015-04-08","pret":-0.00367,"close":69.8}
{"ticker":"M","date":"2015-04-09","pret":0.02616,"close":68}
{"ticker":"M","date":"2015-04-10","pret":-0.0143,"close":69.16}
{"ticker":"M","date":"2015-04-13","pret":0.00739,"close":69.15}
{"ticker":"M","date":"2015-04-14","pret":-0.00623,"close":68}
{"ticker":"M","date":"2015-04-15","pret":-0.00612,"close":67.91}
{"ticker":"M","date":"2015-04-16","pret":-0.00808,"close":67.67}
{"ticker":"M","date":"2015-04-17","pret":-0.01097,"close":66.45}
{"ticker":"M","date":"2015-04-20","pret":-0.00314,"close":66.79}
{"ticker":"M","date":"2015-04-21","pret":-0.00135,"close":67.03}
{"ticker":"M","date":"2015-04-22","pret":0.00403,"close":67}
{"ticker":"M","date":"2015-04-23","pret":-0.0006,"close":67.42}
{"ticker":"M","date":"2015-04-24","pret":0.0058,"close":66.99}
{"ticker":"M","date":"2015-04-27","pret":-0.00879,"close":65.94}
{"ticker":"M","date":"2015-04-28","pret":-0.01919,"close":65.8}
{"ticker":"M","date":"2015-04-29","pret":0.00183,"close":64.81}
{"ticker":"M","date":"2015-04-30","pret":-0.01395,"close":64.63}
{"ticker":"M","date":"2015-05-01","pret":-0.00946,"close":65.07}
{"ticker":"M","date":"2015-05-04","pret":0.0147,"close":65.29}
{"ticker":"M","date":"2015-05-05","pret":-0.00184,"close":64.5}
{"ticker":"M","date":"2015-05-06","pret":-0.00772,"close":63.61}
{"ticker":"M","date":"2015-05-07","pret":-0.01029,"close":64.71}
{"ticker":"M","date":"2015-05-08","pret":0.02903,"close":65.94}
{"ticker":"M","date":"2015-05-11","pret":0.00198,"close":66.03}
{"ticker":"M","date":"2015-05-12","pret":-0.00426,"close":65.33}
{"ticker":"M","date":"2015-05-13","pret":-0.028,"close":63.73}
{"ticker":"M","date":"2015-05-14","pret":-0.00756,"close":63.22}
{"ticker":"M","date":"2015-05-15","pret":-0.00016,"close":66.53}
{"ticker":"M","date":"2015-05-18","pret":0.04618,"close":67.85}
{"ticker":"M","date":"2015-05-19","pret":0.02548,"close":69.08}
{"ticker":"M","date":"2015-05-20","pret":0.01577,"close":68.21}
{"ticker":"M","date":"2015-05-21","pret":-0.0168,"close":67.66}
{"ticker":"M","date":"2015-05-22","pret":-0.00236,"close":68.11}
{"ticker":"M","date":"2015-05-26","pret":0.00442,"close":67.33}
{"ticker":"M","date":"2015-05-27","pret":-0.02305,"close":67.8}
{"ticker":"M","date":"2015-05-28","pret":0.02069,"close":68.04}
{"ticker":"M","date":"2015-05-29","pret":-0.00206,"close":66.95}
{"ticker":"M","date":"2015-06-01","pret":-0.01039,"close":66.81}
{"ticker":"M","date":"2015-06-02","pret":-0.00389,"close":68.49}
{"ticker":"M","date":"2015-06-03","pret":0.0298,"close":69.68}
{"ticker":"M","date":"2015-06-04","pret":-0.00087,"close":69.24}
{"ticker":"M","date":"2015-06-05","pret":0.00739,"close":69.25}
{"ticker":"M","date":"2015-06-08","pret":0.00144,"close":68.97}
{"ticker":"M","date":"2015-06-09","pret":-0.00289,"close":69.13}
{"ticker":"M","date":"2015-06-10","pret":0.00173,"close":68.9}
{"ticker":"M","date":"2015-06-11","pret":-0.00202,"close":68.92}
{"ticker":"M","date":"2015-06-12","pret":-0.00493,"close":69.61}
{"ticker":"M","date":"2015-06-15","pret":0.00739,"close":68.98}
{"ticker":"M","date":"2015-06-16","pret":-0.00797,"close":68.86}
{"ticker":"M","date":"2015-06-17","pret":0.00638,"close":70.05}
{"ticker":"M","date":"2015-06-18","pret":0.0135,"close":70.64}
{"ticker":"M","date":"2015-06-19","pret":0.00228,"close":69.85}
{"ticker":"M","date":"2015-06-22","pret":0.00227,"close":69.9}
{"ticker":"M","date":"2015-06-23","pret":-0.00043,"close":70.11}
{"ticker":"M","date":"2015-06-24","pret":-0.00341,"close":69.9}
{"ticker":"M","date":"2015-06-25","pret":-0.003,"close":69.17}
{"ticker":"M","date":"2015-06-26","pret":-0.0076,"close":69.85}
{"ticker":"M","date":"2015-06-29","pret":-0.0239,"close":67.09}
{"ticker":"M","date":"2015-06-30","pret":0.00192,"close":67.47}
{"ticker":"M","date":"2015-07-01","pret":-0.00147,"close":67.71}
{"ticker":"M","date":"2015-07-02","pret":0.00103,"close":67.44}
{"ticker":"M","date":"2015-07-06","pret":-0.0123,"close":67.5}
{"ticker":"M","date":"2015-07-07","pret":0.00728,"close":68.02}
{"ticker":"M","date":"2015-07-08","pret":0.00192,"close":66.18}
{"ticker":"M","date":"2015-07-09","pret":-0.01189,"close":65.78}
{"ticker":"M","date":"2015-07-10","pret":-0.0063,"close":66.48}
{"ticker":"M","date":"2015-07-13","pret":0.0075,"close":66.71}
{"ticker":"M","date":"2015-07-14","pret":-0.00209,"close":66.73}
{"ticker":"M","date":"2015-07-15","pret":0.00224,"close":72.01}
{"ticker":"M","date":"2015-07-16","pret":0.07214,"close":72.8}
{"ticker":"M","date":"2015-07-17","pret":0.0072,"close":72.31}
{"ticker":"M","date":"2015-07-20","pret":0.00124,"close":72.14}
{"ticker":"M","date":"2015-07-21","pret":-0.00594,"close":71.67}
{"ticker":"M","date":"2015-07-22","pret":-0.00444,"close":71.91}
{"ticker":"M","date":"2015-07-23","pret":-0.0007,"close":71.21}
{"ticker":"M","date":"2015-07-24","pret":-0.01121,"close":69.94}
{"ticker":"M","date":"2015-07-27","pret":-0.01762,"close":69.95}
{"ticker":"M","date":"2015-07-28","pret":-0.01081,"close":68.88}
{"ticker":"M","date":"2015-07-29","pret":-0.00203,"close":69.19}
{"ticker":"M","date":"2015-07-30","pret":0.00304,"close":69.33}
{"ticker":"M","date":"2015-07-31","pret":0.00894,"close":69.06}
{"ticker":"M","date":"2015-08-03","pret":-0.00836,"close":68.21}
{"ticker":"M","date":"2015-08-04","pret":-0.01033,"close":68.57}
{"ticker":"M","date":"2015-08-05","pret":0.01221,"close":68.91}
{"ticker":"M","date":"2015-08-06","pret":-0.01016,"close":67.45}
{"ticker":"M","date":"2015-08-07","pret":-0.01455,"close":66.9}
{"ticker":"M","date":"2015-08-10","pret":-0.00475,"close":67.38}
{"ticker":"M","date":"2015-08-11","pret":-0.00223,"close":67.53}
{"ticker":"M","date":"2015-08-12","pret":-0.00793,"close":64.11}
{"ticker":"M","date":"2015-08-13","pret":-0.04471,"close":62.98}
{"ticker":"M","date":"2015-08-14","pret":-0.00852,"close":63.36}
{"ticker":"M","date":"2015-08-17","pret":-0.00302,"close":62.95}
{"ticker":"M","date":"2015-08-18","pret":0.0027,"close":62.67}
{"ticker":"M","date":"2015-08-19","pret":-0.00988,"close":62.39}
{"ticker":"M","date":"2015-08-20","pret":-0.01305,"close":61.44}
{"ticker":"M","date":"2015-08-21","pret":-0.01273,"close":59.19}
{"ticker":"M","date":"2015-08-24","pret":-0.08321,"close":57.12}
{"ticker":"M","date":"2015-08-25","pret":0.04946,"close":56.77}
{"ticker":"M","date":"2015-08-26","pret":-0.01593,"close":58.72}
{"ticker":"M","date":"2015-08-27","pret":0.01949,"close":59.05}
{"ticker":"M","date":"2015-08-28","pret":0.00135,"close":59}
{"ticker":"M","date":"2015-08-31","pret":-0.00441,"close":58.61}
{"ticker":"M","date":"2015-09-01","pret":-0.0218,"close":57.95}
{"ticker":"M","date":"2015-09-02","pret":0.0167,"close":58.62}
{"ticker":"M","date":"2015-09-03","pret":0.00664,"close":59.28}
{"ticker":"M","date":"2015-09-04","pret":-0.00937,"close":58.4}
{"ticker":"M","date":"2015-09-08","pret":0.01613,"close":59.17}
{"ticker":"M","date":"2015-09-09","pret":0.00521,"close":58.85}
{"ticker":"M","date":"2015-09-10","pret":-0.01333,"close":58.39}
{"ticker":"M","date":"2015-09-11","pret":-0.01695,"close":58.19}
{"ticker":"M","date":"2015-09-14","pret":0.00448,"close":57.86}
{"ticker":"M","date":"2015-09-15","pret":-0.00344,"close":57.17}
{"ticker":"M","date":"2015-09-16","pret":-0.01846,"close":57.28}
{"ticker":"M","date":"2015-09-17","pret":0.0077,"close":56}
{"ticker":"M","date":"2015-09-18","pret":-0.03406,"close":54.06}
{"ticker":"M","date":"2015-09-21","pret":-0.0206,"close":53.91}
{"ticker":"M","date":"2015-09-22","pret":-0.01,"close":53.44}
{"ticker":"M","date":"2015-09-23","pret":-0.00485,"close":52.85}
{"ticker":"M","date":"2015-09-24","pret":-0.02097,"close":52.08}
{"ticker":"M","date":"2015-09-25","pret":0.00495,"close":52.51}
{"ticker":"M","date":"2015-09-28","pret":-0.00935,"close":50.29}
{"ticker":"M","date":"2015-09-29","pret":-0.03116,"close":50.39}
{"ticker":"M","date":"2015-09-30","pret":0.00867,"close":51.32}
{"ticker":"M","date":"2015-10-01","pret":0.00372,"close":51.05}
{"ticker":"M","date":"2015-10-02","pret":-0.01834,"close":51.84}
{"ticker":"M","date":"2015-10-05","pret":0.02632,"close":51.71}
{"ticker":"M","date":"2015-10-06","pret":-0.00544,"close":51.39}
{"ticker":"M","date":"2015-10-07","pret":0.00117,"close":51.13}
{"ticker":"M","date":"2015-10-08","pret":-0.00195,"close":51.47}
{"ticker":"M","date":"2015-10-09","pret":0.00428,"close":51}
{"ticker":"M","date":"2015-10-12","pret":-0.01015,"close":50.36}
{"ticker":"M","date":"2015-10-13","pret":-0.01264,"close":50.26}
{"ticker":"M","date":"2015-10-14","pret":0.00179,"close":49.77}
{"ticker":"M","date":"2015-10-15","pret":-0.01057,"close":50.46}
{"ticker":"M","date":"2015-10-16","pret":0.01334,"close":50.47}
{"ticker":"M","date":"2015-10-19","pret":-0.00476,"close":50.71}
{"ticker":"M","date":"2015-10-20","pret":-0.0006,"close":50.63}
{"ticker":"M","date":"2015-10-21","pret":0.01382,"close":50.33}
{"ticker":"M","date":"2015-10-22","pret":-0.01084,"close":49.88}
{"ticker":"M","date":"2015-10-23","pret":-0.00497,"close":47.97}
{"ticker":"M","date":"2015-10-26","pret":-0.05109,"close":48.66}
{"ticker":"M","date":"2015-10-27","pret":0.02526,"close":49.05}
{"ticker":"M","date":"2015-10-28","pret":0.0049,"close":49.87}
{"ticker":"M","date":"2015-10-29","pret":0.01434,"close":49.7}
{"ticker":"M","date":"2015-10-30","pret":0.0014,"close":50.98}
{"ticker":"M","date":"2015-11-02","pret":0.0216,"close":51.34}
{"ticker":"M","date":"2015-11-03","pret":0.0043,"close":51.18}
{"ticker":"M","date":"2015-11-04","pret":-0.01316,"close":50.44}
{"ticker":"M","date":"2015-11-05","pret":0,"close":50.45}
{"ticker":"M","date":"2015-11-06","pret":-0.00635,"close":48.9}
{"ticker":"M","date":"2015-11-09","pret":-0.03503,"close":46.24}
{"ticker":"M","date":"2015-11-10","pret":-0.04813,"close":47.02}
{"ticker":"M","date":"2015-11-11","pret":-0.08058,"close":40.44}
{"ticker":"M","date":"2015-11-12","pret":-0.06139,"close":40.82}
{"ticker":"M","date":"2015-11-13","pret":0.00124,"close":39.1}
{"ticker":"M","date":"2015-11-16","pret":-0.03264,"close":38.62}
{"ticker":"M","date":"2015-11-17","pret":0.00206,"close":38.03}
{"ticker":"M","date":"2015-11-18","pret":-0.01578,"close":38.92}
{"ticker":"M","date":"2015-11-19","pret":0.01424,"close":38.54}
{"ticker":"M","date":"2015-11-20","pret":0.00359,"close":38.6}
{"ticker":"M","date":"2015-11-23","pret":0.00256,"close":40.04}
{"ticker":"M","date":"2015-11-24","pret":0.01168,"close":39.63}
{"ticker":"M","date":"2015-11-25","pret":0.00755,"close":40.38}
{"ticker":"M","date":"2015-11-26"}
{"ticker":"M","date":"2015-11-27","pret":0.01714,"close":39.99}
{"ticker":"M","date":"2015-11-30","pret":-0.01065,"close":39.08}
{"ticker":"M","date":"2015-12-01","pret":-0.01961,"close":39.33}
{"ticker":"M","date":"2015-12-02","pret":0.00405,"close":38.44}
{"ticker":"M","date":"2015-12-03","pret":-0.0264,"close":38.98}
{"ticker":"M","date":"2015-12-04","pret":-0.00052,"close":39.32}
{"ticker":"M","date":"2015-12-07","pret":0.0147,"close":38.55}
{"ticker":"M","date":"2015-12-08","pret":-0.02436,"close":38.44}
{"ticker":"M","date":"2015-12-09","pret":0.0081,"close":38.15}
{"ticker":"M","date":"2015-12-10","pret":-0.00078,"close":37.88}
{"ticker":"M","date":"2015-12-11","pret":-0.03121,"close":36.76}
{"ticker":"M","date":"2015-12-14","pret":-0.00836,"close":36.37}
{"ticker":"M","date":"2015-12-15","pret":-0.0109,"close":35.94}
{"ticker":"M","date":"2015-12-16","pret":-0.00991,"close":35.87}
{"ticker":"M","date":"2015-12-17"}
{"ticker":"M","date":"2015-12-18","pret":-0.04585,"close":34.87}
{"ticker":"M","date":"2015-12-21","pret":0.01409,"close":35.02}
{"ticker":"M","date":"2015-12-22","pret":-0.0138,"close":35.43}
{"ticker":"M","date":"2015-12-23","pret":0.03023,"close":36.06}
{"ticker":"M","date":"2015-12-24","pret":0.01312,"close":35.48}
{"ticker":"M","date":"2015-12-28","pret":-0.01706,"close":35.5}
{"ticker":"M","date":"2015-12-29","pret":0.0059,"close":35.7}
{"ticker":"M","date":"2015-12-30","pret":0.00196,"close":35.38}
{"ticker":"M","date":"2015-12-31","pret":-0.01324,"close":34.98}
{"ticker":"M","date":"2016-01-04","pret":-0.02352,"close":35.79}
{"ticker":"M","date":"2016-01-05","pret":0.0619,"close":36.96}
{"ticker":"MA","date":"2015-01-02","pret":-0.00575,"close":85.68}
{"ticker":"MA","date":"2015-01-05","pret":-0.01617,"close":83.27}
{"ticker":"MA","date":"2015-01-06","pret":-0.0193,"close":83.09}
{"ticker":"MA","date":"2015-01-07","pret":0.00525,"close":84.22}
{"ticker":"MA","date":"2015-01-08","pret":0.01288,"close":85.53}
{"ticker":"MA","date":"2015-01-09","pret":0.00911,"close":84.44}
{"ticker":"MA","date":"2015-01-12","pret":-0.01831,"close":83.36}
{"ticker":"MA","date":"2015-01-13","pret":-0.0038,"close":83.55}
{"ticker":"MA","date":"2015-01-14","pret":-0.02517,"close":83.46}
{"ticker":"MA","date":"2015-01-15","pret":0.02171,"close":82.25}
{"ticker":"MA","date":"2015-01-16","pret":-0.0211,"close":83.8}
{"ticker":"MA","date":"2015-01-20","pret":0.02812,"close":84.26}
{"ticker":"MA","date":"2015-01-21","pret":-0.00726,"close":83.72}
{"ticker":"MA","date":"2015-01-22","pret":-0.00503,"close":84.38}
{"ticker":"MA","date":"2015-01-23","pret":0.01098,"close":84.39}
{"ticker":"MA","date":"2015-01-26","pret":0.00024,"close":83.6}
{"ticker":"MA","date":"2015-01-27","pret":-0.02025,"close":81.77}
{"ticker":"MA","date":"2015-01-28","pret":0.00868,"close":80.74}
{"ticker":"MA","date":"2015-01-29","pret":-0.03704,"close":81.38}
{"ticker":"MA","date":"2015-01-30","pret":0.0454,"close":82.03}
{"ticker":"MA","date":"2015-02-02","pret":-0.028,"close":82.98}
{"ticker":"MA","date":"2015-02-03","pret":0.01903,"close":83.81}
{"ticker":"MA","date":"2015-02-04","pret":0.00766,"close":84.18}
{"ticker":"MA","date":"2015-02-05","pret":0.00783,"close":85.82}
{"ticker":"MA","date":"2015-02-06","pret":0.01222,"close":84.16}
{"ticker":"MA","date":"2015-02-09","pret":-0.01946,"close":84.59}
{"ticker":"MA","date":"2015-02-10","pret":0.01419,"close":84.23}
{"ticker":"MA","date":"2015-02-11","pret":-0.0111,"close":84.46}
{"ticker":"MA","date":"2015-02-12","pret":0.01415,"close":87.52}
{"ticker":"MA","date":"2015-02-13","pret":0.02771,"close":87.14}
{"ticker":"MA","date":"2015-02-17","pret":0.00114,"close":87.52}
{"ticker":"MA","date":"2015-02-18","pret":-0.00845,"close":87.73}
{"ticker":"MA","date":"2015-02-19","pret":0.00515,"close":89.2}
{"ticker":"MA","date":"2015-02-20","pret":0.01562,"close":90.79}
{"ticker":"MA","date":"2015-02-23","pret":0.02112,"close":91.12}
{"ticker":"MA","date":"2015-02-24","pret":-0.00408,"close":91.32}
{"ticker":"MA","date":"2015-02-25","pret":0.01643,"close":92.67}
{"ticker":"MA","date":"2015-02-26","pret":0.00908,"close":91.26}
{"ticker":"MA","date":"2015-02-27","pret":-0.02045,"close":90.13}
{"ticker":"MA","date":"2015-03-02","pret":-0.01606,"close":92.02}
{"ticker":"MA","date":"2015-03-03","pret":0.02579,"close":90.97}
{"ticker":"MA","date":"2015-03-04","pret":-0.0138,"close":91.71}
{"ticker":"MA","date":"2015-03-05","pret":0.01489,"close":92.81}
{"ticker":"MA","date":"2015-03-06","pret":0.00553,"close":90.79}
{"ticker":"MA","date":"2015-03-09","pret":-0.02175,"close":91.12}
{"ticker":"MA","date":"2015-03-10","pret":-0.00376,"close":88.84}
{"ticker":"MA","date":"2015-03-11","pret":-0.02914,"close":86.97}
{"ticker":"MA","date":"2015-03-12","pret":0.0016,"close":89.25}
{"ticker":"MA","date":"2015-03-13","pret":0.01718,"close":87.75}
{"ticker":"MA","date":"2015-03-16","pret":-0.00844,"close":88.71}
{"ticker":"MA","date":"2015-03-17","pret":-0.00272,"close":87.97}
{"ticker":"MA","date":"2015-03-18","pret":-0.00614,"close":88.88}
{"ticker":"MA","date":"2015-03-19","pret":0.0128,"close":89.02}
{"ticker":"MA","date":"2015-03-20","pret":0.00807,"close":89.82}
{"ticker":"MA","date":"2015-03-23","pret":0.00412,"close":89.33}
{"ticker":"MA","date":"2015-03-24","pret":-0.00602,"close":89.49}
{"ticker":"MA","date":"2015-03-25","pret":0.0019,"close":87.37}
{"ticker":"MA","date":"2015-03-26","pret":-0.03245,"close":87.93}
{"ticker":"MA","date":"2015-03-27","pret":0.01363,"close":87.25}
{"ticker":"MA","date":"2015-03-30","pret":-0.00296,"close":87.67}
{"ticker":"MA","date":"2015-03-31","pret":-0.00354,"close":86.39}
{"ticker":"MA","date":"2015-04-01","pret":-0.00689,"close":86.74}
{"ticker":"MA","date":"2015-04-02","pret":0.00219,"close":87.03}
{"ticker":"MA","date":"2015-04-06","pret":-0.00658,"close":87.34}
{"ticker":"MA","date":"2015-04-07","pret":0.01277,"close":87.92}
{"ticker":"MA","date":"2015-04-08","pret":0.01069,"close":89.32}
{"ticker":"MA","date":"2015-04-09","pret":0.00789,"close":89.06}
{"ticker":"MA","date":"2015-04-10","pret":0.00426,"close":88.57}
{"ticker":"MA","date":"2015-04-13","pret":-0.00954,"close":88.25}
{"ticker":"MA","date":"2015-04-14","pret":-0.00702,"close":89.12}
{"ticker":"MA","date":"2015-04-15","pret":0.01287,"close":89.25}
{"ticker":"MA","date":"2015-04-16","pret":-0.00225,"close":88.72}
{"ticker":"MA","date":"2015-04-17","pret":-0.01085,"close":86.93}
{"ticker":"MA","date":"2015-04-20","pret":-0.00879,"close":87.33}
{"ticker":"MA","date":"2015-04-21","pret":0.0032,"close":87.77}
{"ticker":"MA","date":"2015-04-22","pret":0.01114,"close":91.2}
{"ticker":"MA","date":"2015-04-23","pret":0.03028,"close":90.88}
{"ticker":"MA","date":"2015-04-24","pret":-0.00528,"close":90.72}
{"ticker":"MA","date":"2015-04-27","pret":0.00231,"close":89.75}
{"ticker":"MA","date":"2015-04-28","pret":-0.01418,"close":90.23}
{"ticker":"MA","date":"2015-04-29","pret":0.01637,"close":90.25}
{"ticker":"MA","date":"2015-04-30","pret":-0.0097,"close":90.21}
{"ticker":"MA","date":"2015-05-01","pret":0.00122,"close":91.25}
{"ticker":"MA","date":"2015-05-04","pret":0.01243,"close":91.18}
{"ticker":"MA","date":"2015-05-05","pret":-0.00383,"close":90.78}
{"ticker":"MA","date":"2015-05-06","pret":-0.00099,"close":90.57}
{"ticker":"MA","date":"2015-05-07","pret":-0.00374,"close":92.05}
{"ticker":"MA","date":"2015-05-08","pret":0.02321,"close":93.51}
{"ticker":"MA","date":"2015-05-11","pret":0.00687,"close":92.52}
{"ticker":"MA","date":"2015-05-12","pret":-0.01716,"close":92.39}
{"ticker":"MA","date":"2015-05-13","pret":0.00932,"close":92.52}
{"ticker":"MA","date":"2015-05-14","pret":0.00377,"close":93.84}
{"ticker":"MA","date":"2015-05-15","pret":0.00792,"close":93.22}
{"ticker":"MA","date":"2015-05-18","pret":-0.01007,"close":93.08}
{"ticker":"MA","date":"2015-05-19","pret":0.00761,"close":93.8}
{"ticker":"MA","date":"2015-05-20","pret":0.00522,"close":93.24}
{"ticker":"MA","date":"2015-05-21","pret":-0.01079,"close":92.9}
{"ticker":"MA","date":"2015-05-22","pret":-0.0015,"close":92.69}
{"ticker":"MA","date":"2015-05-26","pret":-0.00377,"close":91.89}
{"ticker":"MA","date":"2015-05-27","pret":-0.00531,"close":92.59}
{"ticker":"MA","date":"2015-05-28","pret":0.00531,"close":92.82}
{"ticker":"MA","date":"2015-05-29","pret":0.00226,"close":92.26}
{"ticker":"MA","date":"2015-06-01","pret":-0.00443,"close":92.56}
{"ticker":"MA","date":"2015-06-02","pret":-0.00282,"close":93.17}
{"ticker":"MA","date":"2015-06-03","pret":0.01251,"close":93.5}
{"ticker":"MA","date":"2015-06-04","pret":-0.00376,"close":92.57}
{"ticker":"MA","date":"2015-06-05","pret":-0.0055,"close":92.62}
{"ticker":"MA","date":"2015-06-08","pret":-0.00054,"close":91.9}
{"ticker":"MA","date":"2015-06-09","pret":-0.00717,"close":92.09}
{"ticker":"MA","date":"2015-06-10","pret":0.00836,"close":94.17}
{"ticker":"MA","date":"2015-06-11","pret":0.0198,"close":94.5}
{"ticker":"MA","date":"2015-06-12","pret":-0.00318,"close":93.77}
{"ticker":"MA","date":"2015-06-15","pret":-0.01198,"close":93.3}
{"ticker":"MA","date":"2015-06-16","pret":0.0043,"close":94.15}
{"ticker":"MA","date":"2015-06-17","pret":0.01087,"close":94.45}
{"ticker":"MA","date":"2015-06-18","pret":0.00233,"close":96.05}
{"ticker":"MA","date":"2015-06-19","pret":0.01313,"close":94.81}
{"ticker":"MA","date":"2015-06-22","pret":-0.0024,"close":95.42}
{"ticker":"MA","date":"2015-06-23","pret":0.00084,"close":95.7}
{"ticker":"MA","date":"2015-06-24","pret":-0.00304,"close":95.51}
{"ticker":"MA","date":"2015-06-25","pret":0.00512,"close":94.46}
{"ticker":"MA","date":"2015-06-26","pret":-0.01122,"close":94.51}
{"ticker":"MA","date":"2015-06-29","pret":-0.01188,"close":92.52}
{"ticker":"MA","date":"2015-06-30","pret":-0.00514,"close":93.48}
{"ticker":"MA","date":"2015-07-01","pret":0.01354,"close":94.5}
{"ticker":"MA","date":"2015-07-02","pret":0.00021,"close":94.24}
{"ticker":"MA","date":"2015-07-06","pret":-0.0116,"close":94.52}
{"ticker":"MA","date":"2015-07-07","pret":0.01213,"close":93.89}
{"ticker":"MA","date":"2015-07-08","pret":-0.01675,"close":92.49}
{"ticker":"MA","date":"2015-07-09","pret":0.00814,"close":93.04}
{"ticker":"MA","date":"2015-07-10","pret":0.00765,"close":94.62}
{"ticker":"MA","date":"2015-07-13","pret":0.00969,"close":95.5}
{"ticker":"MA","date":"2015-07-14","pret":0.00345,"close":95.27}
{"ticker":"MA","date":"2015-07-15","pret":-0.00199,"close":95.25}
{"ticker":"MA","date":"2015-07-16","pret":0.00251,"close":95.82}
{"ticker":"MA","date":"2015-07-17","pret":-0.00199,"close":96.08}
{"ticker":"MA","date":"2015-07-20","pret":0.01041,"close":97.26}
{"ticker":"MA","date":"2015-07-21","pret":0.00661,"close":96.71}
{"ticker":"MA","date":"2015-07-22","pret":-0.0093,"close":96.88}
{"ticker":"MA","date":"2015-07-23","pret":0.00621,"close":95.16}
{"ticker":"MA","date":"2015-07-24","pret":0.00412,"close":95.83}
{"ticker":"MA","date":"2015-07-27","pret":-0.01899,"close":94.39}
{"ticker":"MA","date":"2015-07-28","pret":-0.0042,"close":95.16}
{"ticker":"MA","date":"2015-07-29","pret":-0.00707,"close":96.73}
{"ticker":"MA","date":"2015-07-30","pret":0.02345,"close":98.41}
{"ticker":"MA","date":"2015-07-31","pret":0.02058,"close":97.4}
{"ticker":"MA","date":"2015-08-03","pret":-0.00927,"close":97.44}
{"ticker":"MA","date":"2015-08-04","pret":-0.00297,"close":97.3}
{"ticker":"MA","date":"2015-08-05","pret":0.00644,"close":98.27}
{"ticker":"MA","date":"2015-08-06","pret":0.00488,"close":97.16}
{"ticker":"MA","date":"2015-08-07","pret":-0.01503,"close":97.77}
{"ticker":"MA","date":"2015-08-10","pret":0.0131,"close":98.08}
{"ticker":"MA","date":"2015-08-11","pret":-0.01196,"close":97.2}
{"ticker":"MA","date":"2015-08-12","pret":-0.00661,"close":97.04}
{"ticker":"MA","date":"2015-08-13","pret":0.00753,"close":97.23}
{"ticker":"MA","date":"2015-08-14","pret":-0.00062,"close":97.89}
{"ticker":"MA","date":"2015-08-17","pret":0.00339,"close":97.86}
{"ticker":"MA","date":"2015-08-18","pret":0.00123,"close":97.6}
{"ticker":"MA","date":"2015-08-19","pret":-0.00544,"close":96.6}
{"ticker":"MA","date":"2015-08-20","pret":-0.01222,"close":94.56}
{"ticker":"MA","date":"2015-08-21","pret":-0.02575,"close":90.68}
{"ticker":"MA","date":"2015-08-24","pret":-0.08977,"close":87.83}
{"ticker":"MA","date":"2015-08-25","pret":0.06047,"close":86.82}
{"ticker":"MA","date":"2015-08-26","pret":-0.02136,"close":91.71}
{"ticker":"MA","date":"2015-08-27","pret":0.04659,"close":94.05}
{"ticker":"MA","date":"2015-08-28","pret":0.00578,"close":94.08}
{"ticker":"MA","date":"2015-08-31","pret":-0.00289,"close":92.37}
{"ticker":"MA","date":"2015-09-01","pret":-0.03663,"close":89.05}
{"ticker":"MA","date":"2015-09-02","pret":0.00111,"close":90.43}
{"ticker":"MA","date":"2015-09-03","pret":0.00916,"close":91.65}
{"ticker":"MA","date":"2015-09-04","pret":-0.00264,"close":90.53}
{"ticker":"MA","date":"2015-09-08","pret":0.01596,"close":92.9}
{"ticker":"MA","date":"2015-09-09","pret":-0.01101,"close":89.97}
{"ticker":"MA","date":"2015-09-10","pret":-0.01547,"close":89.68}
{"ticker":"MA","date":"2015-09-11","pret":-0.00324,"close":91.35}
{"ticker":"MA","date":"2015-09-14","pret":0.01958,"close":90.94}
{"ticker":"MA","date":"2015-09-15","pret":0,"close":92.11}
{"ticker":"MA","date":"2015-09-16","pret":0.01133,"close":92.73}
{"ticker":"MA","date":"2015-09-17","pret":0.00357,"close":93.21}
{"ticker":"MA","date":"2015-09-18","pret":-0.0065,"close":92.15}
{"ticker":"MA","date":"2015-09-21","pret":0.00887,"close":93.05}
{"ticker":"MA","date":"2015-09-22","pret":-0.01235,"close":92.07}
{"ticker":"MA","date":"2015-09-23","pret":0.00196,"close":92.14}
{"ticker":"MA","date":"2015-09-24","pret":-0.00546,"close":91.12}
{"ticker":"MA","date":"2015-09-25","pret":0.00741,"close":91.3}
{"ticker":"MA","date":"2015-09-28","pret":-0.01224,"close":88.35}
{"ticker":"MA","date":"2015-09-29","pret":-0.02561,"close":88.76}
{"ticker":"MA","date":"2015-09-30","pret":0.01711,"close":90.12}
{"ticker":"MA","date":"2015-10-01","pret":0.00409,"close":90.73}
{"ticker":"MA","date":"2015-10-02","pret":-0.01446,"close":92.07}
{"ticker":"MA","date":"2015-10-05","pret":0.03867,"close":94.33}
{"ticker":"MA","date":"2015-10-06","pret":0.01296,"close":93.92}
{"ticker":"MA","date":"2015-10-07","pret":0.00541,"close":95.18}
{"ticker":"MA","date":"2015-10-08","pret":0.00201,"close":95.87}
{"ticker":"MA","date":"2015-10-09","pret":0.00977,"close":95.82}
{"ticker":"MA","date":"2015-10-12","pret":0.00209,"close":96.64}
{"ticker":"MA","date":"2015-10-13","pret":0.0051,"close":95.93}
{"ticker":"MA","date":"2015-10-14","pret":-0.00635,"close":95.03}
{"ticker":"MA","date":"2015-10-15","pret":0.00261,"close":97.16}
{"ticker":"MA","date":"2015-10-16","pret":0.01459,"close":97.64}
{"ticker":"MA","date":"2015-10-19","pret":-0.00164,"close":97.74}
{"ticker":"MA","date":"2015-10-20","pret":0.00277,"close":97.67}
{"ticker":"MA","date":"2015-10-21","pret":0.00644,"close":96.6}
{"ticker":"MA","date":"2015-10-22","pret":-0.00685,"close":98.02}
{"ticker":"MA","date":"2015-10-23","pret":0.01841,"close":99.79}
{"ticker":"MA","date":"2015-10-26","pret":-0.00758,"close":99.63}
{"ticker":"MA","date":"2015-10-27","pret":0.00859,"close":98.43}
{"ticker":"MA","date":"2015-10-28","pret":-0.00626,"close":100.09}
{"ticker":"MA","date":"2015-10-29","pret":0.01158,"close":100.59}
{"ticker":"MA","date":"2015-10-30","pret":0.00887,"close":98.99}
{"ticker":"MA","date":"2015-11-02","pret":-0.01873,"close":99.38}
{"ticker":"MA","date":"2015-11-03","pret":0.00555,"close":100.12}
{"ticker":"MA","date":"2015-11-04","pret":0.00652,"close":100.52}
{"ticker":"MA","date":"2015-11-05","pret":-0.001,"close":100.69}
{"ticker":"MA","date":"2015-11-06","pret":0.00797,"close":101.5}
{"ticker":"MA","date":"2015-11-09","pret":0.00238,"close":100.47}
{"ticker":"MA","date":"2015-11-10","pret":-0.01065,"close":100.65}
{"ticker":"MA","date":"2015-11-11","pret":0.01312,"close":100.88}
{"ticker":"MA","date":"2015-11-12","pret":-0.00475,"close":98.28}
{"ticker":"MA","date":"2015-11-13","pret":-0.02735,"close":96.86}
{"ticker":"MA","date":"2015-11-16","pret":-0.01562,"close":98.3}
{"ticker":"MA","date":"2015-11-17","pret":0.0204,"close":98.07}
{"ticker":"MA","date":"2015-11-18","pret":-0.00132,"close":99.16}
{"ticker":"MA","date":"2015-11-19","pret":0.00588,"close":98.93}
{"ticker":"MA","date":"2015-11-20","pret":0.00413,"close":99.5}
{"ticker":"MA","date":"2015-11-23","pret":0.00542,"close":99.37}
{"ticker":"MA","date":"2015-11-24","pret":-0.01238,"close":98.5}
{"ticker":"MA","date":"2015-11-25","pret":-0.00193,"close":98.16}
{"ticker":"MA","date":"2015-11-26"}
{"ticker":"MA","date":"2015-11-27","pret":-0.00264,"close":98.67}
{"ticker":"MA","date":"2015-11-30","pret":0.00528,"close":97.92}
{"ticker":"MA","date":"2015-12-01","pret":-0.00599,"close":97.93}
{"ticker":"MA","date":"2015-12-02","pret":-0.0048,"close":97.1}
{"ticker":"MA","date":"2015-12-03","pret":-0.0042,"close":95.96}
{"ticker":"MA","date":"2015-12-04","pret":-0.00929,"close":98.7}
{"ticker":"MA","date":"2015-12-07","pret":0.01921,"close":97.82}
{"ticker":"MA","date":"2015-12-08","pret":-0.01146,"close":98.18}
{"ticker":"MA","date":"2015-12-09","pret":0.01461,"close":97.82}
{"ticker":"MA","date":"2015-12-10","pret":-0.00498,"close":97.61}
{"ticker":"MA","date":"2015-12-11","pret":-0.02059,"close":94.83}
{"ticker":"MA","date":"2015-12-14","pret":-0.01088,"close":96.3}
{"ticker":"MA","date":"2015-12-15","pret":0.02411,"close":98.43}
{"ticker":"MA","date":"2015-12-16","pret":0.02284,"close":100.04}
{"ticker":"MA","date":"2015-12-17"}
{"ticker":"MA","date":"2015-12-18","pret":-0.01019,"close":96.29}
{"ticker":"MA","date":"2015-12-21","pret":-0.01769,"close":97.04}
{"ticker":"MA","date":"2015-12-22","pret":0.00617,"close":97.54}
{"ticker":"MA","date":"2015-12-23","pret":0.0044,"close":98.73}
{"ticker":"MA","date":"2015-12-24","pret":0.00854,"close":98.59}
{"ticker":"MA","date":"2015-12-28","pret":-0.0064,"close":98.53}
{"ticker":"MA","date":"2015-12-29","pret":0.01094,"close":99.72}
{"ticker":"MA","date":"2015-12-30","pret":0.00442,"close":98.87}
{"ticker":"MA","date":"2015-12-31","pret":-0.01435,"close":97.36}
{"ticker":"MA","date":"2016-01-04","pret":-0.02975,"close":94.81}
{"ticker":"MA","date":"2016-01-05","pret":0.0001,"close":94.99}
{"ticker":"MAA","date":"2015-01-02","pret":-0.02349,"close":76.15}
{"ticker":"MAA","date":"2015-01-05","pret":0.01849,"close":75.86}
{"ticker":"MAA","date":"2015-01-06","pret":0.00552,"close":77.18}
{"ticker":"MAA","date":"2015-01-07","pret":0.00262,"close":78.14}
{"ticker":"MAA","date":"2015-01-08","pret":0.02147,"close":78.34}
{"ticker":"MAA","date":"2015-01-09","pret":0.00294,"close":78.83}
{"ticker":"MAA","date":"2015-01-12","pret":0.0157,"close":80.86}
{"ticker":"MAA","date":"2015-01-13","pret":0.00925,"close":79.89}
{"ticker":"MAA","date":"2015-01-14","pret":-0.01416,"close":80.63}
{"ticker":"MAA","date":"2015-01-15","pret":0.01851,"close":80.64}
{"ticker":"MAA","date":"2015-01-16","pret":-0.00012,"close":81.44}
{"ticker":"MAA","date":"2015-01-20","pret":0.01415,"close":80.39}
{"ticker":"MAA","date":"2015-01-21","pret":-0.01701,"close":81.08}
{"ticker":"MAA","date":"2015-01-22","pret":0.00977,"close":82.05}
{"ticker":"MAA","date":"2015-01-23","pret":0.01053,"close":82.11}
{"ticker":"MAA","date":"2015-01-26","pret":-0.00085,"close":82.49}
{"ticker":"MAA","date":"2015-01-27","pret":0.00523,"close":82.48}
{"ticker":"MAA","date":"2015-01-28","pret":0,"close":81.72}
{"ticker":"MAA","date":"2015-01-29","pret":-0.01085,"close":80.72}
{"ticker":"MAA","date":"2015-01-30","pret":-0.01085,"close":79.32}
{"ticker":"MAA","date":"2015-02-02","pret":-0.01737,"close":79.57}
{"ticker":"MAA","date":"2015-02-03","pret":-0.00177,"close":79.27}
{"ticker":"MAA","date":"2015-02-04","pret":0.00088,"close":78.72}
{"ticker":"MAA","date":"2015-02-05","pret":-0.00291,"close":77.53}
{"ticker":"MAA","date":"2015-02-06","pret":-0.01891,"close":74.88}
{"ticker":"MAA","date":"2015-02-09","pret":-0.02826,"close":73.82}
{"ticker":"MAA","date":"2015-02-10","pret":-0.02119,"close":73.93}
{"ticker":"MAA","date":"2015-02-11","pret":0.00392,"close":73.58}
{"ticker":"MAA","date":"2015-02-12","pret":-0.00392,"close":74.41}
{"ticker":"MAA","date":"2015-02-13","pret":0.00702,"close":73.82}
{"ticker":"MAA","date":"2015-02-17","pret":-0.00675,"close":73.8}
{"ticker":"MAA","date":"2015-02-18","pret":0.00392,"close":75.1}
{"ticker":"MAA","date":"2015-02-19","pret":0.00994,"close":73.7}
{"ticker":"MAA","date":"2015-02-20","pret":-0.01725,"close":74.49}
{"ticker":"MAA","date":"2015-02-23","pret":0.01685,"close":74.46}
{"ticker":"MAA","date":"2015-02-24","pret":-0.00913,"close":73.15}
{"ticker":"MAA","date":"2015-02-25","pret":-0.01194,"close":73.45}
{"ticker":"MAA","date":"2015-02-26","pret":0.00232,"close":71.97}
{"ticker":"MAA","date":"2015-02-27","pret":-0.01814,"close":72.47}
{"ticker":"MAA","date":"2015-03-02","pret":0.00705,"close":73.26}
{"ticker":"MAA","date":"2015-03-03","pret":0.00823,"close":73.1}
{"ticker":"MAA","date":"2015-03-04","pret":0.00068,"close":73.24}
{"ticker":"MAA","date":"2015-03-05","pret":0.00109,"close":73.52}
{"ticker":"MAA","date":"2015-03-06","pret":-0.01028,"close":71.15}
{"ticker":"MAA","date":"2015-03-09","pret":-0.01317,"close":71.77}
{"ticker":"MAA","date":"2015-03-10","pret":0.00084,"close":71.85}
{"ticker":"MAA","date":"2015-03-11","pret":0.00209,"close":72.27}
{"ticker":"MAA","date":"2015-03-12","pret":0.01231,"close":73.94}
{"ticker":"MAA","date":"2015-03-13","pret":0.01785,"close":74.15}
{"ticker":"MAA","date":"2015-03-16","pret":0.00525,"close":75.36}
{"ticker":"MAA","date":"2015-03-17","pret":0.01215,"close":76.43}
{"ticker":"MAA","date":"2015-03-18","pret":0.01684,"close":77.72}
{"ticker":"MAA","date":"2015-03-19","pret":0.01026,"close":77.46}
{"ticker":"MAA","date":"2015-03-20","pret":0.00387,"close":79.59}
{"ticker":"MAA","date":"2015-03-23","pret":0.02378,"close":79.17}
{"ticker":"MAA","date":"2015-03-24","pret":-0.00516,"close":78.29}
{"ticker":"MAA","date":"2015-03-25","pret":-0.01003,"close":76.91}
{"ticker":"MAA","date":"2015-03-26","pret":-0.01958,"close":76.72}
{"ticker":"MAA","date":"2015-03-27","pret":-0.00117,"close":76.73}
{"ticker":"MAA","date":"2015-03-30","pret":0.00377,"close":77.87}
{"ticker":"MAA","date":"2015-03-31","pret":0.00672,"close":77.27}
{"ticker":"MAA","date":"2015-04-01","pret":-0.00387,"close":77.32}
{"ticker":"MAA","date":"2015-04-02","pret":-0.00545,"close":77.97}
{"ticker":"MAA","date":"2015-04-06","pret":0.01805,"close":78.8}
{"ticker":"MAA","date":"2015-04-07","pret":0.00586,"close":77.49}
{"ticker":"MAA","date":"2015-04-08","pret":-0.01214,"close":78.15}
{"ticker":"MAA","date":"2015-04-09","pret":0.01112,"close":76.07}
{"ticker":"MAA","date":"2015-04-10","pret":-0.02759,"close":75.67}
{"ticker":"MAA","date":"2015-04-13","pret":-0.02367,"close":74.79}
{"ticker":"MAA","date":"2015-04-14","pret":0.00667,"close":75.4}
{"ticker":"MAA","date":"2015-04-15","pret":0.00345,"close":74.49}
{"ticker":"MAA","date":"2015-04-16","pret":-0.01751,"close":75.13}
{"ticker":"MAA","date":"2015-04-17","pret":0.00953,"close":74.96}
{"ticker":"MAA","date":"2015-04-20","pret":0.00213,"close":75.24}
{"ticker":"MAA","date":"2015-04-21","pret":0.0077,"close":75.57}
{"ticker":"MAA","date":"2015-04-22","pret":-0.00119,"close":76.57}
{"ticker":"MAA","date":"2015-04-23","pret":0.01119,"close":77.06}
{"ticker":"MAA","date":"2015-04-24","pret":0.01003,"close":76.73}
{"ticker":"MAA","date":"2015-04-27","pret":-0.00156,"close":76.6}
{"ticker":"MAA","date":"2015-04-28","pret":-0.00508,"close":76.72}
{"ticker":"MAA","date":"2015-04-29","pret":-0.00641,"close":75.71}
{"ticker":"MAA","date":"2015-04-30","pret":0.01253,"close":74.61}
{"ticker":"MAA","date":"2015-05-01","pret":-0.03095,"close":76.23}
{"ticker":"MAA","date":"2015-05-04","pret":0.0234,"close":77.04}
{"ticker":"MAA","date":"2015-05-05","pret":0.00287,"close":74.95}
{"ticker":"MAA","date":"2015-05-06","pret":-0.02133,"close":75.16}
{"ticker":"MAA","date":"2015-05-07","pret":0.00266,"close":76.32}
{"ticker":"MAA","date":"2015-05-08","pret":0.02504,"close":77.14}
{"ticker":"MAA","date":"2015-05-11","pret":-0.00441,"close":75.49}
{"ticker":"MAA","date":"2015-05-12","pret":-0.02488,"close":75.65}
{"ticker":"MAA","date":"2015-05-13","pret":0.00412,"close":74.49}
{"ticker":"MAA","date":"2015-05-14","pret":-0.00359,"close":75.85}
{"ticker":"MAA","date":"2015-05-15","pret":0.01429,"close":76.85}
{"ticker":"MAA","date":"2015-05-18","pret":0.0042,"close":76.84}
{"ticker":"MAA","date":"2015-05-19","pret":0.00248,"close":76.77}
{"ticker":"MAA","date":"2015-05-20","pret":0.0043,"close":76.86}
{"ticker":"MAA","date":"2015-05-21","pret":0.00156,"close":76.79}
{"ticker":"MAA","date":"2015-05-22","pret":-0.00703,"close":77.04}
{"ticker":"MAA","date":"2015-05-26","pret":0.00456,"close":76.25}
{"ticker":"MAA","date":"2015-05-27","pret":-0.00639,"close":77.09}
{"ticker":"MAA","date":"2015-05-28","pret":0.00964,"close":77.33}
{"ticker":"MAA","date":"2015-05-29","pret":0.00246,"close":76.39}
{"ticker":"MAA","date":"2015-06-01","pret":-0.00922,"close":77.37}
{"ticker":"MAA","date":"2015-06-02","pret":0.0043,"close":76.16}
{"ticker":"MAA","date":"2015-06-03","pret":-0.00992,"close":74.59}
{"ticker":"MAA","date":"2015-06-04","pret":-0.02189,"close":74.75}
{"ticker":"MAA","date":"2015-06-05","pret":-0.00606,"close":74.56}
{"ticker":"MAA","date":"2015-06-08","pret":0.0082,"close":73.96}
{"ticker":"MAA","date":"2015-06-09","pret":-0.00928,"close":73.17}
{"ticker":"MAA","date":"2015-06-10","pret":-0.01087,"close":73.63}
{"ticker":"MAA","date":"2015-06-11","pret":0.011,"close":74.09}
{"ticker":"MAA","date":"2015-06-12","pret":0.00229,"close":74.22}
{"ticker":"MAA","date":"2015-06-15","pret":-0.00027,"close":73.58}
{"ticker":"MAA","date":"2015-06-16","pret":-0.00554,"close":74.07}
{"ticker":"MAA","date":"2015-06-17","pret":0.00635,"close":73.98}
{"ticker":"MAA","date":"2015-06-18","pret":-0.00175,"close":75.15}
{"ticker":"MAA","date":"2015-06-19","pret":0.00686,"close":75.18}
{"ticker":"MAA","date":"2015-06-22","pret":0.01027,"close":74.59}
{"ticker":"MAA","date":"2015-06-23","pret":-0.01228,"close":74.09}
{"ticker":"MAA","date":"2015-06-24","pret":-0.00498,"close":73.93}
{"ticker":"MAA","date":"2015-06-25","pret":-0.00297,"close":73.27}
{"ticker":"MAA","date":"2015-06-26","pret":-0.00761,"close":73.92}
{"ticker":"MAA","date":"2015-06-29","pret":0.00788,"close":73.29}
{"ticker":"MAA","date":"2015-06-30","pret":-0.00285,"close":72.81}
{"ticker":"MAA","date":"2015-07-01","pret":-0.00272,"close":74.75}
{"ticker":"MAA","date":"2015-07-02","pret":0.02526,"close":75.38}
{"ticker":"MAA","date":"2015-07-06","pret":-0.00372,"close":75.65}
{"ticker":"MAA","date":"2015-07-07","pret":0.01546,"close":76.46}
{"ticker":"MAA","date":"2015-07-08","pret":0.00039,"close":75.94}
{"ticker":"MAA","date":"2015-07-09","pret":0.0021,"close":76.49}
{"ticker":"MAA","date":"2015-07-10","pret":0.003,"close":76.65}
{"ticker":"MAA","date":"2015-07-13","pret":-0.00183,"close":75.77}
{"ticker":"MAA","date":"2015-07-14","pret":-0.00629,"close":76.25}
{"ticker":"MAA","date":"2015-07-15","pret":-0.00013,"close":76.3}
{"ticker":"MAA","date":"2015-07-16","pret":0.00655,"close":77.09}
{"ticker":"MAA","date":"2015-07-17","pret":0.00988,"close":77.06}
{"ticker":"MAA","date":"2015-07-20","pret":-0.00675,"close":77.69}
{"ticker":"MAA","date":"2015-07-21","pret":0.01743,"close":77.78}
{"ticker":"MAA","date":"2015-07-22","pret":-0.00539,"close":77.69}
{"ticker":"MAA","date":"2015-07-23","pret":0.00129,"close":76.82}
{"ticker":"MAA","date":"2015-07-24","pret":-0.01345,"close":76.73}
{"ticker":"MAA","date":"2015-07-27","pret":-0.00039,"close":76.68}
{"ticker":"MAA","date":"2015-07-28","pret":-0.00065,"close":76.31}
{"ticker":"MAA","date":"2015-07-29","pret":-0.00562,"close":76.4}
{"ticker":"MAA","date":"2015-07-30","pret":0.02588,"close":79.25}
{"ticker":"MAA","date":"2015-07-31","pret":0.02261,"close":80.34}
{"ticker":"MAA","date":"2015-08-03","pret":0.00511,"close":81.18}
{"ticker":"MAA","date":"2015-08-04","pret":0.00743,"close":80.43}
{"ticker":"MAA","date":"2015-08-05","pret":-0.00706,"close":79.7}
{"ticker":"MAA","date":"2015-08-06","pret":-0.00898,"close":80.55}
{"ticker":"MAA","date":"2015-08-07","pret":0.00861,"close":81.2}
{"ticker":"MAA","date":"2015-08-10","pret":0.01309,"close":81.17}
{"ticker":"MAA","date":"2015-08-11","pret":-0.00739,"close":81.71}
{"ticker":"MAA","date":"2015-08-12","pret":0.00935,"close":81.63}
{"ticker":"MAA","date":"2015-08-13","pret":-0.00528,"close":81.64}
{"ticker":"MAA","date":"2015-08-14","pret":0.00491,"close":82.82}
{"ticker":"MAA","date":"2015-08-17","pret":0.01856,"close":84.13}
{"ticker":"MAA","date":"2015-08-18","pret":0.0048,"close":84.36}
{"ticker":"MAA","date":"2015-08-19","pret":0,"close":83.63}
{"ticker":"MAA","date":"2015-08-20","pret":-0.0066,"close":82.84}
{"ticker":"MAA","date":"2015-08-21","pret":-0.01492,"close":80.97}
{"ticker":"MAA","date":"2015-08-24","pret":-0.03939,"close":77.65}
{"ticker":"MAA","date":"2015-08-25","pret":0.00659,"close":76.52}
{"ticker":"MAA","date":"2015-08-26","pret":-0.01656,"close":78.2}
{"ticker":"MAA","date":"2015-08-27","pret":0.01453,"close":80.37}
{"ticker":"MAA","date":"2015-08-28","pret":0.01694,"close":80.63}
{"ticker":"MAA","date":"2015-08-31","pret":0.00249,"close":78.59}
{"ticker":"MAA","date":"2015-09-01","pret":-0.03859,"close":77.49}
{"ticker":"MAA","date":"2015-09-02","pret":0.00682,"close":78.06}
{"ticker":"MAA","date":"2015-09-03","pret":0.00995,"close":77.86}
{"ticker":"MAA","date":"2015-09-04","pret":-0.02271,"close":76.06}
{"ticker":"MAA","date":"2015-09-08","pret":-0.00416,"close":76.35}
{"ticker":"MAA","date":"2015-09-09","pret":0.00143,"close":75.43}
{"ticker":"MAA","date":"2015-09-10","pret":-0.02424,"close":76.04}
{"ticker":"MAA","date":"2015-09-11","pret":0.01417,"close":77.67}
{"ticker":"MAA","date":"2015-09-14","pret":0.02557,"close":77.83}
{"ticker":"MAA","date":"2015-09-15","pret":-0.00527,"close":78.65}
{"ticker":"MAA","date":"2015-09-16","pret":0.01242,"close":79.84}
{"ticker":"MAA","date":"2015-09-17","pret":0.01553,"close":81.01}
{"ticker":"MAA","date":"2015-09-18","pret":0.0045,"close":81.22}
{"ticker":"MAA","date":"2015-09-21","pret":0.01743,"close":81.67}
{"ticker":"MAA","date":"2015-09-22","pret":-0.0043,"close":80.38}
{"ticker":"MAA","date":"2015-09-23","pret":-0.00568,"close":82.02}
{"ticker":"MAA","date":"2015-09-24","pret":0.01291,"close":80.76}
{"ticker":"MAA","date":"2015-09-25","pret":-0.01279,"close":80.64}
{"ticker":"MAA","date":"2015-09-28","pret":-0.0036,"close":79.32}
{"ticker":"MAA","date":"2015-09-29","pret":-0.01099,"close":80.97}
{"ticker":"MAA","date":"2015-09-30","pret":0.02272,"close":81.87}
{"ticker":"MAA","date":"2015-10-01","pret":0.0077,"close":82.77}
{"ticker":"MAA","date":"2015-10-02","pret":0.00547,"close":84.16}
{"ticker":"MAA","date":"2015-10-05","pret":0.01467,"close":84.22}
{"ticker":"MAA","date":"2015-10-06","pret":0.00548,"close":82.88}
{"ticker":"MAA","date":"2015-10-07","pret":-0.01242,"close":83.59}
{"ticker":"MAA","date":"2015-10-08","pret":0.00468,"close":83.98}
{"ticker":"MAA","date":"2015-10-09","pret":0.00501,"close":84.25}
{"ticker":"MAA","date":"2015-10-12","pret":0.00451,"close":84.26}
{"ticker":"MAA","date":"2015-10-13","pret":-0.0124,"close":82.8}
{"ticker":"MAA","date":"2015-10-14","pret":-0.00228,"close":81.83}
{"ticker":"MAA","date":"2015-10-15","pret":-0.01174,"close":83.89}
{"ticker":"MAA","date":"2015-10-16","pret":0.0206,"close":83.97}
{"ticker":"MAA","date":"2015-10-19","pret":0.00048,"close":85.7}
{"ticker":"MAA","date":"2015-10-20","pret":0.03028,"close":85.84}
{"ticker":"MAA","date":"2015-10-21","pret":-0.00673,"close":85.26}
{"ticker":"MAA","date":"2015-10-22","pret":-0.00163,"close":85.85}
{"ticker":"MAA","date":"2015-10-23","pret":-0.00198,"close":85.78}
{"ticker":"MAA","date":"2015-10-26","pret":0.00233,"close":85.83}
{"ticker":"MAA","date":"2015-10-27","pret":0.00128,"close":86.14}
{"ticker":"MAA","date":"2015-10-28","pret":0.00186,"close":85.3}
{"ticker":"MAA","date":"2015-10-29","pret":-0.01204,"close":87.55}
{"ticker":"MAA","date":"2015-10-30","pret":0.0333,"close":85.19}
{"ticker":"MAA","date":"2015-11-02","pret":-0.03307,"close":87.02}
{"ticker":"MAA","date":"2015-11-03","pret":0.01944,"close":86.14}
{"ticker":"MAA","date":"2015-11-04","pret":-0.00787,"close":86.18}
{"ticker":"MAA","date":"2015-11-05","pret":-0.00361,"close":86.02}
{"ticker":"MAA","date":"2015-11-06","pret":-0.00984,"close":83.31}
{"ticker":"MAA","date":"2015-11-09","pret":-0.02528,"close":82.72}
{"ticker":"MAA","date":"2015-11-10","pret":-0.00825,"close":83.5}
{"ticker":"MAA","date":"2015-11-11","pret":0.02085,"close":84.32}
{"ticker":"MAA","date":"2015-11-12","pret":0.00381,"close":83.96}
{"ticker":"MAA","date":"2015-11-13","pret":0.00237,"close":84.19}
{"ticker":"MAA","date":"2015-11-16","pret":-0.00202,"close":85.64}
{"ticker":"MAA","date":"2015-11-17","pret":0.0145,"close":86.5}
{"ticker":"MAA","date":"2015-11-18","pret":0.01303,"close":87.08}
{"ticker":"MAA","date":"2015-11-19","pret":0.00645,"close":87.6}
{"ticker":"MAA","date":"2015-11-20","pret":0.00846,"close":88.66}
{"ticker":"MAA","date":"2015-11-23","pret":0.00997,"close":88.47}
{"ticker":"MAA","date":"2015-11-24","pret":-0.00815,"close":87.71}
{"ticker":"MAA","date":"2015-11-25","pret":-0.00046,"close":88.65}
{"ticker":"MAA","date":"2015-11-26"}
{"ticker":"MAA","date":"2015-11-27","pret":0.00465,"close":89.4}
{"ticker":"MAA","date":"2015-11-30","pret":0.01204,"close":88.56}
{"ticker":"MAA","date":"2015-12-01","pret":-0.00763,"close":89.88}
{"ticker":"MAA","date":"2015-12-02","pret":0.00975,"close":88.56}
{"ticker":"MAA","date":"2015-12-03","pret":-0.0154,"close":86.8}
{"ticker":"MAA","date":"2015-12-04","pret":-0.01622,"close":88.95}
{"ticker":"MAA","date":"2015-12-07","pret":0.02412,"close":88.42}
{"ticker":"MAA","date":"2015-12-08","pret":-0.00801,"close":88.2}
{"ticker":"MAA","date":"2015-12-09","pret":-0.00557,"close":87.62}
{"ticker":"MAA","date":"2015-12-10","pret":0.00023,"close":87.8}
{"ticker":"MAA","date":"2015-12-11","pret":-0.00606,"close":88.42}
{"ticker":"MAA","date":"2015-12-14","pret":0.00776,"close":89.54}
{"ticker":"MAA","date":"2015-12-15","pret":0.02294,"close":90.04}
{"ticker":"MAA","date":"2015-12-16","pret":-0.00647,"close":91.35}
{"ticker":"MAA","date":"2015-12-17"}
{"ticker":"MAA","date":"2015-12-18","pret":0.00747,"close":89.86}
{"ticker":"MAA","date":"2015-12-21","pret":0.00741,"close":90.14}
{"ticker":"MAA","date":"2015-12-22","pret":0.00242,"close":90.56}
{"ticker":"MAA","date":"2015-12-23","pret":-0.00088,"close":90.87}
{"ticker":"MAA","date":"2015-12-24","pret":-0.00055,"close":91.08}
{"ticker":"MAA","date":"2015-12-28","pret":0.00264,"close":91.67}
{"ticker":"MAA","date":"2015-12-29","pret":0.00864,"close":92.4}
{"ticker":"MAA","date":"2015-12-30","pret":0.00738,"close":91.81}
{"ticker":"MAA","date":"2015-12-31","pret":-0.00498,"close":90.81}
{"ticker":"MAA","date":"2016-01-04","pret":-0.01819,"close":90.03}
{"ticker":"MAA","date":"2016-01-05","pret":-0.00078,"close":91.16}
{"ticker":"MAC","date":"2015-01-02","pret":-0.01328,"close":84.14}
{"ticker":"MAC","date":"2015-01-05","pret":0.00274,"close":84.56}
{"ticker":"MAC","date":"2015-01-06","pret":0.01196,"close":85.49}
{"ticker":"MAC","date":"2015-01-07","pret":0.01123,"close":87.43}
{"ticker":"MAC","date":"2015-01-08","pret":0.0126,"close":87}
{"ticker":"MAC","date":"2015-01-09","pret":-0.00023,"close":86.96}
{"ticker":"MAC","date":"2015-01-12","pret":0.00207,"close":88.19}
{"ticker":"MAC","date":"2015-01-13","pret":0.0122,"close":88.26}
{"ticker":"MAC","date":"2015-01-14","pret":-0.00409,"close":89.35}
{"ticker":"MAC","date":"2015-01-15","pret":0.01714,"close":88.11}
{"ticker":"MAC","date":"2015-01-16","pret":-0.0176,"close":88.72}
{"ticker":"MAC","date":"2015-01-20","pret":0.01491,"close":87.61}
{"ticker":"MAC","date":"2015-01-21","pret":-0.02855,"close":87.67}
{"ticker":"MAC","date":"2015-01-22","pret":0.01818,"close":89.94}
{"ticker":"MAC","date":"2015-01-23","pret":0.02616,"close":88.94}
{"ticker":"MAC","date":"2015-01-26","pret":-0.01883,"close":88.11}
{"ticker":"MAC","date":"2015-01-27","pret":-0.01154,"close":87.66}
{"ticker":"MAC","date":"2015-01-28","pret":0.0017,"close":86.59}
{"ticker":"MAC","date":"2015-01-29","pret":-0.01522,"close":86.93}
{"ticker":"MAC","date":"2015-01-30","pret":-0.00312,"close":86.01}
{"ticker":"MAC","date":"2015-02-02","pret":-0.00301,"close":87.04}
{"ticker":"MAC","date":"2015-02-03","pret":0.01417,"close":88.39}
{"ticker":"MAC","date":"2015-02-04","pret":0.00559,"close":88.08}
{"ticker":"MAC","date":"2015-02-05","pret":0.00782,"close":89.26}
{"ticker":"MAC","date":"2015-02-06","pret":0.00552,"close":87.56}
{"ticker":"MAC","date":"2015-02-09","pret":-0.01732,"close":87.34}
{"ticker":"MAC","date":"2015-02-10","pret":-0.00091,"close":87.73}
{"ticker":"MAC","date":"2015-02-11","pret":0.00411,"close":87.67}
{"ticker":"MAC","date":"2015-02-12","pret":-0.00228,"close":87.21}
{"ticker":"MAC","date":"2015-02-13","pret":-0.00676,"close":85.88}
{"ticker":"MAC","date":"2015-02-17","pret":-0.01283,"close":85.13}
{"ticker":"MAC","date":"2015-02-18","pret":-0.01406,"close":85.5}
{"ticker":"MAC","date":"2015-02-19","pret":0.00565,"close":82.75}
{"ticker":"MAC","date":"2015-02-20","pret":-0.03026,"close":83.74}
{"ticker":"MAC","date":"2015-02-23","pret":0.01524,"close":84.84}
{"ticker":"MAC","date":"2015-02-24","pret":0.00475,"close":83.19}
{"ticker":"MAC","date":"2015-02-25","pret":-0.01638,"close":82.97}
{"ticker":"MAC","date":"2015-02-26","pret":-0.00229,"close":82.19}
{"ticker":"MAC","date":"2015-02-27","pret":-0.00399,"close":83.65}
{"ticker":"MAC","date":"2015-03-02","pret":0.01265,"close":84.63}
{"ticker":"MAC","date":"2015-03-03","pret":0.00752,"close":84.41}
{"ticker":"MAC","date":"2015-03-04","pret":-0.00059,"close":83.8}
{"ticker":"MAC","date":"2015-03-05","pret":0.03792,"close":88.07}
{"ticker":"MAC","date":"2015-03-06","pret":0.00069,"close":86.72}
{"ticker":"MAC","date":"2015-03-09","pret":0.0419,"close":92.76}
{"ticker":"MAC","date":"2015-03-10","pret":0.01438,"close":92.39}
{"ticker":"MAC","date":"2015-03-11","pret":0.00194,"close":91.74}
{"ticker":"MAC","date":"2015-03-12","pret":-0.00672,"close":92.31}
{"ticker":"MAC","date":"2015-03-13","pret":0.00844,"close":94.39}
{"ticker":"MAC","date":"2015-03-16","pret":0.02048,"close":94.89}
{"ticker":"MAC","date":"2015-03-17","pret":-0.04138,"close":91.6}
{"ticker":"MAC","date":"2015-03-18","pret":0.00789,"close":92.22}
{"ticker":"MAC","date":"2015-03-19","pret":0.00653,"close":93.5}
{"ticker":"MAC","date":"2015-03-20","pret":-0.06613,"close":89.21}
{"ticker":"MAC","date":"2015-03-23","pret":0.03529,"close":87.49}
{"ticker":"MAC","date":"2015-03-24","pret":-0.0271,"close":87.42}
{"ticker":"MAC","date":"2015-03-25","pret":0.00881,"close":87.02}
{"ticker":"MAC","date":"2015-03-26","pret":-0.00904,"close":86.96}
{"ticker":"MAC","date":"2015-03-27","pret":-0.0015,"close":86.15}
{"ticker":"MAC","date":"2015-03-30","pret":-0.00058,"close":86.34}
{"ticker":"MAC","date":"2015-03-31","pret":-0.00938,"close":84.33}
{"ticker":"MAC","date":"2015-04-01","pret":-0.07232,"close":78.73}
{"ticker":"MAC","date":"2015-04-02","pret":-0.00627,"close":80.66}
{"ticker":"MAC","date":"2015-04-06","pret":0.01039,"close":79.65}
{"ticker":"MAC","date":"2015-04-07","pret":-0.00963,"close":77.4}
{"ticker":"MAC","date":"2015-04-08","pret":-0.02417,"close":78.95}
{"ticker":"MAC","date":"2015-04-09","pret":0.01381,"close":80.3}
{"ticker":"MAC","date":"2015-04-10","pret":0.02248,"close":81.35}
{"ticker":"MAC","date":"2015-04-13","pret":0.00742,"close":81.91}
{"ticker":"MAC","date":"2015-04-14","pret":0.00945,"close":81.12}
{"ticker":"MAC","date":"2015-04-15","pret":-0.0076,"close":82.3}
{"ticker":"MAC","date":"2015-04-16","pret":0.01089,"close":82.99}
{"ticker":"MAC","date":"2015-04-17","pret":0.00655,"close":82.52}
{"ticker":"MAC","date":"2015-04-20","pret":-0.00169,"close":82.63}
{"ticker":"MAC","date":"2015-04-21","pret":0.00338,"close":82.6}
{"ticker":"MAC","date":"2015-04-22","pret":-0.0046,"close":83.25}
{"ticker":"MAC","date":"2015-04-23","pret":0.00677,"close":82.34}
{"ticker":"MAC","date":"2015-04-24","pret":-0.00422,"close":83.23}
{"ticker":"MAC","date":"2015-04-27","pret":0.00651,"close":83.28}
{"ticker":"MAC","date":"2015-04-28","pret":-0.00409,"close":83.06}
{"ticker":"MAC","date":"2015-04-29","pret":-0.00727,"close":81.72}
{"ticker":"MAC","date":"2015-04-30","pret":-0.01321,"close":81.76}
{"ticker":"MAC","date":"2015-05-01","pret":0.01102,"close":82.5}
{"ticker":"MAC","date":"2015-05-04","pret":0.00619,"close":82.46}
{"ticker":"MAC","date":"2015-05-05","pret":-0.00607,"close":81.42}
{"ticker":"MAC","date":"2015-05-06","pret":-0.0125,"close":80.94}
{"ticker":"MAC","date":"2015-05-07","pret":0.00197,"close":82.75}
{"ticker":"MAC","date":"2015-05-08","pret":0.0321,"close":82.07}
{"ticker":"MAC","date":"2015-05-11","pret":-0.02364,"close":81.81}
{"ticker":"MAC","date":"2015-05-12","pret":-0.00698,"close":81.8}
{"ticker":"MAC","date":"2015-05-13","pret":0.01234,"close":82.15}
{"ticker":"MAC","date":"2015-05-14","pret":0.00024,"close":83.5}
{"ticker":"MAC","date":"2015-05-15","pret":0.01637,"close":83.59}
{"ticker":"MAC","date":"2015-05-18","pret":-0.00503,"close":83.5}
{"ticker":"MAC","date":"2015-05-19","pret":-0.00084,"close":83.07}
{"ticker":"MAC","date":"2015-05-20","pret":-0.00012,"close":82.14}
{"ticker":"MAC","date":"2015-05-21","pret":-0.01099,"close":82.89}
{"ticker":"MAC","date":"2015-05-22","pret":0.00339,"close":82.56}
{"ticker":"MAC","date":"2015-05-26","pret":-0.00961,"close":81.65}
{"ticker":"MAC","date":"2015-05-27","pret":-0.00208,"close":82.33}
{"ticker":"MAC","date":"2015-05-28","pret":0.00902,"close":81.91}
{"ticker":"MAC","date":"2015-05-29","pret":-0.00377,"close":82.11}
{"ticker":"MAC","date":"2015-06-01","pret":0.00036,"close":83.45}
{"ticker":"MAC","date":"2015-06-02","pret":0.01882,"close":82.59}
{"ticker":"MAC","date":"2015-06-03","pret":-0.01323,"close":81.76}
{"ticker":"MAC","date":"2015-06-04","pret":-0.01414,"close":80.83}
{"ticker":"MAC","date":"2015-06-05","pret":-0.01572,"close":80.76}
{"ticker":"MAC","date":"2015-06-08","pret":0.00882,"close":80}
{"ticker":"MAC","date":"2015-06-09","pret":-0.00907,"close":79.69}
{"ticker":"MAC","date":"2015-06-10","pret":-0.00626,"close":80.03}
{"ticker":"MAC","date":"2015-06-11","pret":0.01012,"close":80.65}
{"ticker":"MAC","date":"2015-06-12","pret":0.00124,"close":81.11}
{"ticker":"MAC","date":"2015-06-15","pret":0.00471,"close":81.1}
{"ticker":"MAC","date":"2015-06-16","pret":0.00124,"close":81.62}
{"ticker":"MAC","date":"2015-06-17","pret":0.00664,"close":82.61}
{"ticker":"MAC","date":"2015-06-18","pret":0.0146,"close":82.45}
{"ticker":"MAC","date":"2015-06-19","pret":-0.07799,"close":76.87}
{"ticker":"MAC","date":"2015-06-22","pret":0.0104,"close":76.35}
{"ticker":"MAC","date":"2015-06-23","pret":-0.01314,"close":76.57}
{"ticker":"MAC","date":"2015-06-24","pret":0.00353,"close":77.09}
{"ticker":"MAC","date":"2015-06-25","pret":0.00599,"close":76.04}
{"ticker":"MAC","date":"2015-06-26","pret":-0.00938,"close":77.17}
{"ticker":"MAC","date":"2015-06-29","pret":-0.00013,"close":75}
{"ticker":"MAC","date":"2015-06-30","pret":-0.0104,"close":74.6}
{"ticker":"MAC","date":"2015-07-01","pret":-0.00837,"close":76.77}
{"ticker":"MAC","date":"2015-07-02","pret":0.02478,"close":77.29}
{"ticker":"MAC","date":"2015-07-06","pret":0.00403,"close":77.16}
{"ticker":"MAC","date":"2015-07-07","pret":0.00608,"close":77.84}
{"ticker":"MAC","date":"2015-07-08","pret":-0.00116,"close":77.45}
{"ticker":"MAC","date":"2015-07-09","pret":0.00438,"close":77.09}
{"ticker":"MAC","date":"2015-07-10","pret":-0.00348,"close":77.68}
{"ticker":"MAC","date":"2015-07-13","pret":0.00886,"close":78.21}
{"ticker":"MAC","date":"2015-07-14","pret":-0.00115,"close":78.3}
{"ticker":"MAC","date":"2015-07-15","pret":-0.00192,"close":78.45}
{"ticker":"MAC","date":"2015-07-16","pret":0.01084,"close":78.49}
{"ticker":"MAC","date":"2015-07-17","pret":-0.00496,"close":78.25}
{"ticker":"MAC","date":"2015-07-20","pret":-0.00511,"close":77.99}
{"ticker":"MAC","date":"2015-07-21","pret":0.00064,"close":76.7}
{"ticker":"MAC","date":"2015-07-22","pret":-0.01743,"close":77.25}
{"ticker":"MAC","date":"2015-07-23","pret":-0.00065,"close":76.01}
{"ticker":"MAC","date":"2015-07-24","pret":-0.00811,"close":77.44}
{"ticker":"MAC","date":"2015-07-27","pret":0.01706,"close":77.91}
{"ticker":"MAC","date":"2015-07-28","pret":0.00772,"close":78.49}
{"ticker":"MAC","date":"2015-07-29","pret":0.00779,"close":78.78}
{"ticker":"MAC","date":"2015-07-30","pret":0.00089,"close":78.08}
{"ticker":"MAC","date":"2015-07-31","pret":0.00025,"close":79.16}
{"ticker":"MAC","date":"2015-08-03","pret":0.00633,"close":79.03}
{"ticker":"MAC","date":"2015-08-04","pret":-0.00202,"close":78.8}
{"ticker":"MAC","date":"2015-08-05","pret":0.00856,"close":79.81}
{"ticker":"MAC","date":"2015-08-06","pret":-0.00151,"close":80.07}
{"ticker":"MAC","date":"2015-08-07","pret":0.00589,"close":80.36}
{"ticker":"MAC","date":"2015-08-10","pret":0.00448,"close":79.89}
{"ticker":"MAC","date":"2015-08-11","pret":-0.00924,"close":79.87}
{"ticker":"MAC","date":"2015-08-12","pret":0,"close":79.99}
{"ticker":"MAC","date":"2015-08-13","pret":0.00301,"close":80.36}
{"ticker":"MAC","date":"2015-08-14","pret":0.00212,"close":80.39}
{"ticker":"MAC","date":"2015-08-17","pret":0.00224,"close":81.17}
{"ticker":"MAC","date":"2015-08-18","pret":-0.00087,"close":81}
{"ticker":"MAC","date":"2015-08-19","pret":0.00832,"close":81.04}
{"ticker":"MAC","date":"2015-08-20","pret":-0.00384,"close":80.43}
{"ticker":"MAC","date":"2015-08-21","pret":-0.00261,"close":78.59}
{"ticker":"MAC","date":"2015-08-24","pret":-0.05209,"close":73.99}
{"ticker":"MAC","date":"2015-08-25","pret":-0.00066,"close":72.75}
{"ticker":"MAC","date":"2015-08-26","pret":-0.02604,"close":75.43}
{"ticker":"MAC","date":"2015-08-27","pret":0.0267,"close":77.52}
{"ticker":"MAC","date":"2015-08-28","pret":0.01393,"close":77.54}
{"ticker":"MAC","date":"2015-08-31","pret":-0.00142,"close":76.18}
{"ticker":"MAC","date":"2015-09-01","pret":-0.02916,"close":74.36}
{"ticker":"MAC","date":"2015-09-02","pret":0.00226,"close":75.74}
{"ticker":"MAC","date":"2015-09-03","pret":0.01124,"close":75.3}
{"ticker":"MAC","date":"2015-09-04","pret":-0.02166,"close":73.62}
{"ticker":"MAC","date":"2015-09-08","pret":-0.00229,"close":74.04}
{"ticker":"MAC","date":"2015-09-09","pret":0.00684,"close":72.53}
{"ticker":"MAC","date":"2015-09-10","pret":-0.03567,"close":72.63}
{"ticker":"MAC","date":"2015-09-11","pret":0.00401,"close":74.2}
{"ticker":"MAC","date":"2015-09-14","pret":0.02724,"close":74.52}
{"ticker":"MAC","date":"2015-09-15","pret":0.00295,"close":75.23}
{"ticker":"MAC","date":"2015-09-16","pret":0.00986,"close":76.26}
{"ticker":"MAC","date":"2015-09-17","pret":0.012,"close":76.42}
{"ticker":"MAC","date":"2015-09-18","pret":-0.00776,"close":77.5}
{"ticker":"MAC","date":"2015-09-21","pret":0.02504,"close":78.61}
{"ticker":"MAC","date":"2015-09-22","pret":0.00411,"close":77.42}
{"ticker":"MAC","date":"2015-09-23","pret":-0.00747,"close":77.89}
{"ticker":"MAC","date":"2015-09-24","pret":0.00335,"close":76.98}
{"ticker":"MAC","date":"2015-09-25","pret":-0.00646,"close":77.02}
{"ticker":"MAC","date":"2015-09-28","pret":-0.00546,"close":75.56}
{"ticker":"MAC","date":"2015-09-29","pret":-0.01563,"close":76.67}
{"ticker":"MAC","date":"2015-09-30","pret":0.02239,"close":76.82}
{"ticker":"MAC","date":"2015-10-01","pret":0.00272,"close":77.02}
{"ticker":"MAC","date":"2015-10-02","pret":-0.01208,"close":77.21}
{"ticker":"MAC","date":"2015-10-05","pret":0.01774,"close":79.19}
{"ticker":"MAC","date":"2015-10-06","pret":0.01529,"close":78.58}
{"ticker":"MAC","date":"2015-10-07","pret":-0.00456,"close":79.54}
{"ticker":"MAC","date":"2015-10-08","pret":0.00986,"close":79.95}
{"ticker":"MAC","date":"2015-10-09","pret":0.00614,"close":80.14}
{"ticker":"MAC","date":"2015-10-12","pret":0.00262,"close":80.71}
{"ticker":"MAC","date":"2015-10-13","pret":0.00224,"close":80.47}
{"ticker":"MAC","date":"2015-10-14","pret":0.00372,"close":80.44}
{"ticker":"MAC","date":"2015-10-15","pret":0.00272,"close":81.82}
{"ticker":"MAC","date":"2015-10-16","pret":0.01582,"close":83.2}
{"ticker":"MAC","date":"2015-10-19","pret":0.01113,"close":83.99}
{"ticker":"MAC","date":"2015-10-20","pret":0.01077,"close":83.34}
{"ticker":"MAC","date":"2015-10-21","pret":-0.00633,"close":83.49}
{"ticker":"MAC","date":"2015-10-22","pret":0.00215,"close":84.04}
{"ticker":"MAC","date":"2015-10-23","pret":0.00798,"close":84.11}
{"ticker":"MAC","date":"2015-10-26","pret":-0.0013,"close":84.44}
{"ticker":"MAC","date":"2015-10-27","pret":-0.00024,"close":85.15}
{"ticker":"MAC","date":"2015-10-28","pret":0.00957,"close":85.6}
{"ticker":"MAC","date":"2015-10-29","pret":-0.00012,"close":85.81}
{"ticker":"MAC","date":"2015-10-30","pret":0.0117,"close":84.74}
{"ticker":"MAC","date":"2015-11-02","pret":-0.01429,"close":85.91}
{"ticker":"MAC","date":"2015-11-03","pret":0.01149,"close":85.4}
{"ticker":"MAC","date":"2015-11-04","pret":-0.00714,"close":84.89}
{"ticker":"MAC","date":"2015-11-05","pret":-0.0053,"close":85.94}
{"ticker":"MAC","date":"2015-11-06","pret":0.00142,"close":84.09}
{"ticker":"MAC","date":"2015-11-09","pret":-0.06615,"close":77.68}
{"ticker":"MAC","date":"2015-11-10","pret":-0.02177,"close":77.97}
{"ticker":"MAC","date":"2015-11-11","pret":0.00283,"close":77.63}
{"ticker":"MAC","date":"2015-11-12","pret":-0.00657,"close":77.33}
{"ticker":"MAC","date":"2015-11-13","pret":-0.00039,"close":75.13}
{"ticker":"MAC","date":"2015-11-16","pret":-0.03325,"close":75.47}
{"ticker":"MAC","date":"2015-11-17","pret":0.01103,"close":76.18}
{"ticker":"MAC","date":"2015-11-18","pret":0.01026,"close":79.17}
{"ticker":"MAC","date":"2015-11-19","pret":0.03496,"close":79.79}
{"ticker":"MAC","date":"2015-11-20","pret":0.0123,"close":80.14}
{"ticker":"MAC","date":"2015-11-23","pret":0.00125,"close":79.82}
{"ticker":"MAC","date":"2015-11-24","pret":-0.01103,"close":79}
{"ticker":"MAC","date":"2015-11-25","pret":-0.00164,"close":79.08}
{"ticker":"MAC","date":"2015-11-26"}
{"ticker":"MAC","date":"2015-11-27","pret":-0.00354,"close":79.37}
{"ticker":"MAC","date":"2015-11-30","pret":0.0087,"close":78.15}
{"ticker":"MAC","date":"2015-12-01","pret":-0.01225,"close":79.13}
{"ticker":"MAC","date":"2015-12-02","pret":0.00266,"close":76.82}
{"ticker":"MAC","date":"2015-12-03","pret":-0.02946,"close":76.37}
{"ticker":"MAC","date":"2015-12-04","pret":0.00702,"close":78.99}
{"ticker":"MAC","date":"2015-12-07","pret":0.01951,"close":78.97}
{"ticker":"MAC","date":"2015-12-08","pret":-0.00051,"close":78.41}
{"ticker":"MAC","date":"2015-12-09","pret":-0.00689,"close":78.24}
{"ticker":"MAC","date":"2015-12-10","pret":0.00396,"close":77.83}
{"ticker":"MAC","date":"2015-12-11","pret":-0.01802,"close":77.1}
{"ticker":"MAC","date":"2015-12-14","pret":0.00208,"close":76.65}
{"ticker":"MAC","date":"2015-12-15","pret":0.00298,"close":78.94}
{"ticker":"MAC","date":"2015-12-16","pret":0.02413,"close":80.43}
{"ticker":"MAC","date":"2015-12-17"}
{"ticker":"MAC","date":"2015-12-18","pret":0.00214,"close":77.51}
{"ticker":"MAC","date":"2015-12-21","pret":-0.0165,"close":79.37}
{"ticker":"MAC","date":"2015-12-22","pret":0.01977,"close":79.29}
{"ticker":"MAC","date":"2015-12-23","pret":-0.00264,"close":80.68}
{"ticker":"MAC","date":"2015-12-24","pret":0.01039,"close":80.17}
{"ticker":"MAC","date":"2015-12-28","pret":-0.00324,"close":81.06}
{"ticker":"MAC","date":"2015-12-29","pret":0.01525,"close":81.74}
{"ticker":"MAC","date":"2015-12-30","pret":0.00344,"close":81.65}
{"ticker":"MAC","date":"2015-12-31","pret":0.00061,"close":80.69}
{"ticker":"MAC","date":"2016-01-04","pret":-0.02167,"close":79.44}
{"ticker":"MAC","date":"2016-01-05","pret":-0.00251,"close":82.5}
{"ticker":"MACK","date":"2015-01-02","pret":0.02487,"close":11.43}
{"ticker":"MACK","date":"2015-01-05","pret":0,"close":11.65}
{"ticker":"MACK","date":"2015-01-06","pret":0.03787,"close":11.34}
{"ticker":"MACK","date":"2015-01-07","pret":-0.03088,"close":11.51}
{"ticker":"MACK","date":"2015-01-08","pret":0.01556,"close":11.85}
{"ticker":"MACK","date":"2015-01-09","pret":0.01616,"close":11.73}
{"ticker":"MACK","date":"2015-01-12","pret":-0.00508,"close":11.51}
{"ticker":"MACK","date":"2015-01-13","pret":-0.01195,"close":11.01}
{"ticker":"MACK","date":"2015-01-14","pret":-0.07114,"close":11.38}
{"ticker":"MACK","date":"2015-01-15","pret":0.04681,"close":10.44}
{"ticker":"MACK","date":"2015-01-16","pret":-0.08342,"close":10.87}
{"ticker":"MACK","date":"2015-01-20","pret":0.04395,"close":10.22}
{"ticker":"MACK","date":"2015-01-21","pret":-0.07109,"close":9.84}
{"ticker":"MACK","date":"2015-01-22","pret":-0.03499,"close":9.82}
{"ticker":"MACK","date":"2015-01-23","pret":-0.01125,"close":9.59}
{"ticker":"MACK","date":"2015-01-26","pret":-0.01974,"close":9.71}
{"ticker":"MACK","date":"2015-01-27","pret":-0.00632,"close":9.96}
{"ticker":"MACK","date":"2015-01-28","pret":0.04238,"close":9.52}
{"ticker":"MACK","date":"2015-01-29","pret":-0.03817,"close":9.56}
{"ticker":"MACK","date":"2015-01-30","pret":-0.0021,"close":9.43}
{"ticker":"MACK","date":"2015-02-02","pret":-0.00528,"close":9.01}
{"ticker":"MACK","date":"2015-02-03","pret":-0.04773,"close":8.8}
{"ticker":"MACK","date":"2015-02-04","pret":-0.0123,"close":8.78}
{"ticker":"MACK","date":"2015-02-05","pret":-0.01245,"close":9.09}
{"ticker":"MACK","date":"2015-02-06","pret":0.02252,"close":8.87}
{"ticker":"MACK","date":"2015-02-09","pret":-0.01458,"close":9.08}
{"ticker":"MACK","date":"2015-02-10","pret":0.03224,"close":9.25}
{"ticker":"MACK","date":"2015-02-11","pret":0.01196,"close":9.48}
{"ticker":"MACK","date":"2015-02-12","pret":0.03401,"close":9.82}
{"ticker":"MACK","date":"2015-02-13","pret":0.03087,"close":10.22}
{"ticker":"MACK","date":"2015-02-17","pret":0.03289,"close":10.57}
{"ticker":"MACK","date":"2015-02-18","pret":0.03184,"close":10.79}
{"ticker":"MACK","date":"2015-02-19","pret":0.02439,"close":11}
{"ticker":"MACK","date":"2015-02-20","pret":0.01472,"close":11.01}
{"ticker":"MACK","date":"2015-02-23","pret":0.00456,"close":10.93}
{"ticker":"MACK","date":"2015-02-24","pret":-0.00547,"close":10.79}
{"ticker":"MACK","date":"2015-02-25","pret":-0.01752,"close":10.85}
{"ticker":"MACK","date":"2015-02-26","pret":0.02481,"close":10.77}
{"ticker":"MACK","date":"2015-02-27","pret":-0.02295,"close":10.72}
{"ticker":"MACK","date":"2015-03-02","pret":-0.00559,"close":11.29}
{"ticker":"MACK","date":"2015-03-03","pret":0.05274,"close":11.72}
{"ticker":"MACK","date":"2015-03-04","pret":0.03738,"close":11.78}
{"ticker":"MACK","date":"2015-03-05","pret":0.0085,"close":12.48}
{"ticker":"MACK","date":"2015-03-06","pret":0.03246,"close":12.38}
{"ticker":"MACK","date":"2015-03-09","pret":0.01463,"close":12.03}
{"ticker":"MACK","date":"2015-03-10","pret":-0.0471,"close":11.27}
{"ticker":"MACK","date":"2015-03-11","pret":-0.05835,"close":11.22}
{"ticker":"MACK","date":"2015-03-12","pret":0.01248,"close":11.22}
{"ticker":"MACK","date":"2015-03-13","pret":0,"close":11.79}
{"ticker":"MACK","date":"2015-03-16","pret":0.05598,"close":11.75}
{"ticker":"MACK","date":"2015-03-17","pret":-0.02202,"close":12.03}
{"ticker":"MACK","date":"2015-03-18","pret":0.02453,"close":12.1}
{"ticker":"MACK","date":"2015-03-19","pret":0.0108,"close":12.08}
{"ticker":"MACK","date":"2015-03-20","pret":0.00823,"close":11.76}
{"ticker":"MACK","date":"2015-03-23","pret":-0.03673,"close":11.46}
{"ticker":"MACK","date":"2015-03-24","pret":-0.02236,"close":11.54}
{"ticker":"MACK","date":"2015-03-25","pret":0.0078,"close":11.13}
{"ticker":"MACK","date":"2015-03-26","pret":-0.05316,"close":11.25}
{"ticker":"MACK","date":"2015-03-27","pret":0.02427,"close":11.61}
{"ticker":"MACK","date":"2015-03-30","pret":0.03833,"close":11.87}
{"ticker":"MACK","date":"2015-03-31","pret":0.00426,"close":11.88}
{"ticker":"MACK","date":"2015-04-01","pret":0.00678,"close":12.06}
{"ticker":"MACK","date":"2015-04-02","pret":0.03162,"close":12.07}
{"ticker":"MACK","date":"2015-04-06","pret":-0.01236,"close":12}
{"ticker":"MACK","date":"2015-04-07","pret":-0.00499,"close":12.15}
{"ticker":"MACK","date":"2015-04-08","pret":0.01324,"close":12.3}
{"ticker":"MACK","date":"2015-04-09","pret":0.01469,"close":12}
{"ticker":"MACK","date":"2015-04-10","pret":-0.02461,"close":12.17}
{"ticker":"MACK","date":"2015-04-13","pret":0.01238,"close":12.88}
{"ticker":"MACK","date":"2015-04-14","pret":0.04492,"close":12.79}
{"ticker":"MACK","date":"2015-04-15","pret":0.01402,"close":13.1}
{"ticker":"MACK","date":"2015-04-16","pret":0.01306,"close":13.29}
{"ticker":"MACK","date":"2015-04-17","pret":0.00305,"close":13.08}
{"ticker":"MACK","date":"2015-04-20","pret":0,"close":12.71}
{"ticker":"MACK","date":"2015-04-21","pret":-0.00687,"close":13.26}
{"ticker":"MACK","date":"2015-04-22","pret":0.00459,"close":13.44}
{"ticker":"MACK","date":"2015-04-23","pret":0.02486,"close":13.67}
{"ticker":"MACK","date":"2015-04-24","pret":0.01624,"close":13.42}
{"ticker":"MACK","date":"2015-04-27","pret":0.01309,"close":12.28}
{"ticker":"MACK","date":"2015-04-28","pret":-0.11634,"close":12.15}
{"ticker":"MACK","date":"2015-04-29","pret":-0.0139,"close":12.02}
{"ticker":"MACK","date":"2015-04-30","pret":-0.01576,"close":11.1}
{"ticker":"MACK","date":"2015-05-01","pret":-0.06387,"close":11.92}
{"ticker":"MACK","date":"2015-05-04","pret":0.07468,"close":12.12}
{"ticker":"MACK","date":"2015-05-05","pret":-0.00083,"close":11.42}
{"ticker":"MACK","date":"2015-05-06","pret":-0.04487,"close":11.22}
{"ticker":"MACK","date":"2015-05-07","pret":-0.0281,"close":11.2}
{"ticker":"MACK","date":"2015-05-08","pret":-0.00268,"close":11.4}
{"ticker":"MACK","date":"2015-05-11","pret":0.0177,"close":11.73}
{"ticker":"MACK","date":"2015-05-12","pret":0.01653,"close":11.52}
{"ticker":"MACK","date":"2015-05-13","pret":0.01201,"close":11.88}
{"ticker":"MACK","date":"2015-05-14","pret":0.01942,"close":12.32}
{"ticker":"MACK","date":"2015-05-15","pret":0.03855,"close":12.66}
{"ticker":"MACK","date":"2015-05-18","pret":0.01912,"close":13.07}
{"ticker":"MACK","date":"2015-05-19","pret":0.03032,"close":12.79}
{"ticker":"MACK","date":"2015-05-20","pret":-0.02167,"close":12.75}
{"ticker":"MACK","date":"2015-05-21","pret":-0.00471,"close":12.46}
{"ticker":"MACK","date":"2015-05-22","pret":-0.02065,"close":12.56}
{"ticker":"MACK","date":"2015-05-26","pret":0.0048,"close":12.25}
{"ticker":"MACK","date":"2015-05-27","pret":-0.0161,"close":12.29}
{"ticker":"MACK","date":"2015-05-28","pret":-0.01061,"close":11.92}
{"ticker":"MACK","date":"2015-05-29","pret":-0.02576,"close":11.8}
{"ticker":"MACK","date":"2015-06-01","pret":0.00504,"close":11.53}
{"ticker":"MACK","date":"2015-06-02","pret":-0.03842,"close":11.65}
{"ticker":"MACK","date":"2015-06-03","pret":0.01811,"close":11.59}
{"ticker":"MACK","date":"2015-06-04","pret":-0.0155,"close":11.33}
{"ticker":"MACK","date":"2015-06-05","pret":-0.01928,"close":11.68}
{"ticker":"MACK","date":"2015-06-08","pret":0.03393,"close":11.48}
{"ticker":"MACK","date":"2015-06-09","pret":-0.01639,"close":11.22}
{"ticker":"MACK","date":"2015-06-10","pret":-0.02109,"close":11.36}
{"ticker":"MACK","date":"2015-06-11","pret":0.00884,"close":11.3}
{"ticker":"MACK","date":"2015-06-12","pret":-0.00884,"close":10.92}
{"ticker":"MACK","date":"2015-06-15","pret":-0.03158,"close":10.92}
{"ticker":"MACK","date":"2015-06-16","pret":0.03954,"close":10.76}
{"ticker":"MACK","date":"2015-06-17","pret":-0.04782,"close":11.06}
{"ticker":"MACK","date":"2015-06-18","pret":0.02555,"close":12.19}
{"ticker":"MACK","date":"2015-06-19","pret":0.08956,"close":11.99}
{"ticker":"MACK","date":"2015-06-22","pret":-0.00744,"close":12.29}
{"ticker":"MACK","date":"2015-06-23","pret":0.00909,"close":12.31}
{"ticker":"MACK","date":"2015-06-24","pret":0.00982,"close":11.9}
{"ticker":"MACK","date":"2015-06-25","pret":0.02334,"close":12.44}
{"ticker":"MACK","date":"2015-06-26","pret":-0.00638,"close":12.54}
{"ticker":"MACK","date":"2015-06-29","pret":-0.00562,"close":11.9}
{"ticker":"MACK","date":"2015-06-30","pret":-0.02941,"close":12.36}
{"ticker":"MACK","date":"2015-07-01","pret":0.03583,"close":12.1}
{"ticker":"MACK","date":"2015-07-02","pret":-0.03087,"close":11.98}
{"ticker":"MACK","date":"2015-07-06","pret":-0.02337,"close":12.24}
{"ticker":"MACK","date":"2015-07-07","pret":0.03323,"close":12.09}
{"ticker":"MACK","date":"2015-07-08","pret":-0.02565,"close":11.67}
{"ticker":"MACK","date":"2015-07-09","pret":-0.00673,"close":11.65}
{"ticker":"MACK","date":"2015-07-10","pret":-0.00338,"close":12.08}
{"ticker":"MACK","date":"2015-07-13","pret":0.02508,"close":12.12}
{"ticker":"MACK","date":"2015-07-14","pret":-0.0133,"close":11.87}
{"ticker":"MACK","date":"2015-07-15","pret":-0.00168,"close":11.53}
{"ticker":"MACK","date":"2015-07-16","pret":-0.02805,"close":11.45}
{"ticker":"MACK","date":"2015-07-17","pret":0.0154,"close":11.08}
{"ticker":"MACK","date":"2015-07-20","pret":-0.05946,"close":10.25}
{"ticker":"MACK","date":"2015-07-21","pret":-0.10136,"close":9.84}
{"ticker":"MACK","date":"2015-07-22","pret":-0.02116,"close":10.43}
{"ticker":"MACK","date":"2015-07-23","pret":0.066,"close":10.43}
{"ticker":"MACK","date":"2015-07-24","pret":-0.01828,"close":9.88}
{"ticker":"MACK","date":"2015-07-27","pret":-0.03658,"close":10.14}
{"ticker":"MACK","date":"2015-07-28","pret":0.03074,"close":10.3}
{"ticker":"MACK","date":"2015-07-29","pret":0.00584,"close":10.06}
{"ticker":"MACK","date":"2015-07-30","pret":-0.02956,"close":10.2}
{"ticker":"MACK","date":"2015-07-31","pret":0.02176,"close":10.1}
{"ticker":"MACK","date":"2015-08-03","pret":-0.0128,"close":10.28}
{"ticker":"MACK","date":"2015-08-04","pret":0.02157,"close":10.44}
{"ticker":"MACK","date":"2015-08-05","pret":0.01826,"close":10.84}
{"ticker":"MACK","date":"2015-08-06","pret":0.03279,"close":10.07}
{"ticker":"MACK","date":"2015-08-07","pret":-0.08258,"close":9.52}
{"ticker":"MACK","date":"2015-08-10","pret":-0.03982,"close":9.53}
{"ticker":"MACK","date":"2015-08-11","pret":0.0155,"close":10.08}
{"ticker":"MACK","date":"2015-08-12","pret":0.04414,"close":10.5}
{"ticker":"MACK","date":"2015-08-13","pret":0.05629,"close":10.47}
{"ticker":"MACK","date":"2015-08-14","pret":-0.03109,"close":10.56}
{"ticker":"MACK","date":"2015-08-17","pret":0.00382,"close":10.79}
{"ticker":"MACK","date":"2015-08-18","pret":0.02262,"close":10.52}
{"ticker":"MACK","date":"2015-08-19","pret":-0.03124,"close":10.33}
{"ticker":"MACK","date":"2015-08-20","pret":-0.02236,"close":9.51}
{"ticker":"MACK","date":"2015-08-21","pret":-0.1035,"close":9.6}
{"ticker":"MACK","date":"2015-08-24","pret":-0.05838,"close":9.21}
{"ticker":"MACK","date":"2015-08-25","pret":0.13396,"close":9.58}
{"ticker":"MACK","date":"2015-08-26","pret":-0.00608,"close":10.09}
{"ticker":"MACK","date":"2015-08-27","pret":0.03989,"close":10.43}
{"ticker":"MACK","date":"2015-08-28","pret":0.00779,"close":10.5}
{"ticker":"MACK","date":"2015-08-31","pret":0.02301,"close":10.09}
{"ticker":"MACK","date":"2015-09-01","pret":-0.06764,"close":9.53}
{"ticker":"MACK","date":"2015-09-02","pret":-0.01327,"close":10.15}
{"ticker":"MACK","date":"2015-09-03","pret":0.04423,"close":10.2}
{"ticker":"MACK","date":"2015-09-04","pret":-0.01486,"close":9.88}
{"ticker":"MACK","date":"2015-09-08","pret":0.01289,"close":10.45}
{"ticker":"MACK","date":"2015-09-09","pret":0.04621,"close":10.12}
{"ticker":"MACK","date":"2015-09-10","pret":-0.04917,"close":10.44}
{"ticker":"MACK","date":"2015-09-11","pret":0.02344,"close":10.48}
{"ticker":"MACK","date":"2015-09-14","pret":0.01247,"close":10.48}
{"ticker":"MACK","date":"2015-09-15","pret":0,"close":10.68}
{"ticker":"MACK","date":"2015-09-16","pret":0.02355,"close":10.48}
{"ticker":"MACK","date":"2015-09-17","pret":-0.02833,"close":10.75}
{"ticker":"MACK","date":"2015-09-18","pret":0.01709,"close":10.57}
{"ticker":"MACK","date":"2015-09-21","pret":0.00844,"close":10}
{"ticker":"MACK","date":"2015-09-22","pret":-0.08371,"close":9.86}
{"ticker":"MACK","date":"2015-09-23","pret":0.00607,"close":9.85}
{"ticker":"MACK","date":"2015-09-24","pret":-0.01218,"close":9.5}
{"ticker":"MACK","date":"2015-09-25","pret":-0.01544,"close":8.99}
{"ticker":"MACK","date":"2015-09-28","pret":-0.09572,"close":8.79}
{"ticker":"MACK","date":"2015-09-29","pret":-0.00114,"close":7.78}
{"ticker":"MACK","date":"2015-09-30","pret":-0.07226,"close":8.51}
{"ticker":"MACK","date":"2015-10-01","pret":-0.01735,"close":7.87}
{"ticker":"MACK","date":"2015-10-02","pret":-0.02917,"close":9.21}
{"ticker":"MACK","date":"2015-10-05","pret":0.18189,"close":9.55}
{"ticker":"MACK","date":"2015-10-06","pret":0.01913,"close":9.34}
{"ticker":"MACK","date":"2015-10-07","pret":-0.01485,"close":9.3}
{"ticker":"MACK","date":"2015-10-08","pret":-0.00966,"close":9.43}
{"ticker":"MACK","date":"2015-10-09","pret":0.04121,"close":9.6}
{"ticker":"MACK","date":"2015-10-12","pret":-0.00207,"close":9.37}
{"ticker":"MACK","date":"2015-10-13","pret":-0.03914,"close":8.92}
{"ticker":"MACK","date":"2015-10-14","pret":-0.02512,"close":9.31}
{"ticker":"MACK","date":"2015-10-15","pret":0.02836,"close":9.95}
{"ticker":"MACK","date":"2015-10-16","pret":0.07257,"close":9.81}
{"ticker":"MACK","date":"2015-10-19","pret":-0.00803,"close":9.96}
{"ticker":"MACK","date":"2015-10-20","pret":-0.00708,"close":9.81}
{"ticker":"MACK","date":"2015-10-21","pret":0.00405,"close":10.01}
{"ticker":"MACK","date":"2015-10-22","pret":0.01605,"close":8.71}
{"ticker":"MACK","date":"2015-10-23","pret":-0.06899,"close":9.67}
{"ticker":"MACK","date":"2015-10-26","pret":0.03252,"close":9.59}
{"ticker":"MACK","date":"2015-10-27","pret":0,"close":9.66}
{"ticker":"MACK","date":"2015-10-28","pret":-0.00517,"close":10.02}
{"ticker":"MACK","date":"2015-10-29","pret":0.03566,"close":9.56}
{"ticker":"MACK","date":"2015-10-30","pret":-0.0367,"close":9.34}
{"ticker":"MACK","date":"2015-11-02","pret":-0.03487,"close":9.98}
{"ticker":"MACK","date":"2015-11-03","pret":0.05948,"close":9.94}
{"ticker":"MACK","date":"2015-11-04","pret":0.01308,"close":10}
{"ticker":"MACK","date":"2015-11-05","pret":-0.001,"close":9.77}
{"ticker":"MACK","date":"2015-11-06","pret":-0.02022,"close":9.97}
{"ticker":"MACK","date":"2015-11-09","pret":0.02022,"close":9.82}
{"ticker":"MACK","date":"2015-11-10","pret":-0.04819,"close":8.93}
{"ticker":"MACK","date":"2015-11-11","pret":-0.06398,"close":9.44}
{"ticker":"MACK","date":"2015-11-12","pret":0.04167,"close":8.83}
{"ticker":"MACK","date":"2015-11-13","pret":-0.04729,"close":9.12}
{"ticker":"MACK","date":"2015-11-16","pret":0.02227,"close":8.58}
{"ticker":"MACK","date":"2015-11-17","pret":-0.04967,"close":8.48}
{"ticker":"MACK","date":"2015-11-18","pret":-0.00697,"close":8.65}
{"ticker":"MACK","date":"2015-11-19","pret":-0.0035,"close":8.36}
{"ticker":"MACK","date":"2015-11-20","pret":-0.01058,"close":8.25}
{"ticker":"MACK","date":"2015-11-23","pret":-0.03244,"close":8.75}
{"ticker":"MACK","date":"2015-11-24","pret":0.05349,"close":8.76}
{"ticker":"MACK","date":"2015-11-25","pret":0.01835,"close":9.13}
{"ticker":"MACK","date":"2015-11-26"}
{"ticker":"MACK","date":"2015-11-27","pret":0.03462,"close":9.35}
{"ticker":"MACK","date":"2015-11-30","pret":0.03558,"close":9.41}
{"ticker":"MACK","date":"2015-12-01","pret":-0.01172,"close":9.15}
{"ticker":"MACK","date":"2015-12-02","pret":-0.01621,"close":9.06}
{"ticker":"MACK","date":"2015-12-03","pret":-0.00765,"close":8.48}
{"ticker":"MACK","date":"2015-12-04","pret":-0.06931,"close":8.93}
{"ticker":"MACK","date":"2015-12-07","pret":0.04935,"close":8.19}
{"ticker":"MACK","date":"2015-12-08","pret":-0.09755,"close":8.36}
{"ticker":"MACK","date":"2015-12-09","pret":0.02198,"close":8.46}
{"ticker":"MACK","date":"2015-12-10","pret":0.01558,"close":8.51}
{"ticker":"MACK","date":"2015-12-11","pret":-0.02529,"close":8.02}
{"ticker":"MACK","date":"2015-12-14","pret":-0.01846,"close":7.57}
{"ticker":"MACK","date":"2015-12-15","pret":-0.04836,"close":7.94}
{"ticker":"MACK","date":"2015-12-16","pret":0.03837,"close":8.2}
{"ticker":"MACK","date":"2015-12-17"}
{"ticker":"MACK","date":"2015-12-18","pret":0.01494,"close":7.95}
{"ticker":"MACK","date":"2015-12-21","pret":-0.0062,"close":7.75}
{"ticker":"MACK","date":"2015-12-22","pret":-0.03545,"close":7.62}
{"ticker":"MACK","date":"2015-12-23","pret":-0.01167,"close":7.88}
{"ticker":"MACK","date":"2015-12-24","pret":0.02955,"close":8.21}
{"ticker":"MACK","date":"2015-12-28","pret":0.03238,"close":8.13}
{"ticker":"MACK","date":"2015-12-29","pret":0.00854,"close":8.32}
{"ticker":"MACK","date":"2015-12-30","pret":0.00243,"close":8.09}
{"ticker":"MACK","date":"2015-12-31","pret":-0.04588,"close":7.9}
{"ticker":"MACK","date":"2016-01-04","pret":-0.02441,"close":7.74}
{"ticker":"MACK","date":"2016-01-05","pret":0.01035,"close":7.82}
{"ticker":"MAN","date":"2015-01-02","pret":-0.01477,"close":67.47}
{"ticker":"MAN","date":"2015-01-05","pret":-0.02407,"close":65.88}
{"ticker":"MAN","date":"2015-01-06","pret":-0.01097,"close":65.32}
{"ticker":"MAN","date":"2015-01-07","pret":-0.00045,"close":66.48}
{"ticker":"MAN","date":"2015-01-08","pret":0.00543,"close":68.42}
{"ticker":"MAN","date":"2015-01-09","pret":0.02787,"close":67.66}
{"ticker":"MAN","date":"2015-01-12","pret":-0.0128,"close":66.37}
{"ticker":"MAN","date":"2015-01-13","pret":-0.01057,"close":65.34}
{"ticker":"MAN","date":"2015-01-14","pret":-0.03611,"close":63.79}
{"ticker":"MAN","date":"2015-01-15","pret":-0.00748,"close":64.41}
{"ticker":"MAN","date":"2015-01-16","pret":0.00965,"close":66.01}
{"ticker":"MAN","date":"2015-01-20","pret":0.02492,"close":65.6}
{"ticker":"MAN","date":"2015-01-21","pret":-0.01368,"close":67.42}
{"ticker":"MAN","date":"2015-01-22","pret":0.038,"close":68.61}
{"ticker":"MAN","date":"2015-01-23","pret":0.00968,"close":67.67}
{"ticker":"MAN","date":"2015-01-26","pret":-0.0153,"close":67.09}
{"ticker":"MAN","date":"2015-01-27","pret":-0.02112,"close":66.76}
{"ticker":"MAN","date":"2015-01-28","pret":0.01144,"close":64.27}
{"ticker":"MAN","date":"2015-01-29","pret":-0.03596,"close":64.9}
{"ticker":"MAN","date":"2015-01-30","pret":0.02573,"close":72.88}
{"ticker":"MAN","date":"2015-02-02","pret":0.09718,"close":71.3}
{"ticker":"MAN","date":"2015-02-03","pret":0.00096,"close":74.82}
{"ticker":"MAN","date":"2015-02-04","pret":0.01685,"close":73.62}
{"ticker":"MAN","date":"2015-02-05","pret":-0.00554,"close":75.46}
{"ticker":"MAN","date":"2015-02-06","pret":0.02635,"close":74.83}
{"ticker":"MAN","date":"2015-02-09","pret":-0.01516,"close":75}
{"ticker":"MAN","date":"2015-02-10","pret":0.01371,"close":76.97}
{"ticker":"MAN","date":"2015-02-11","pret":0.01352,"close":76.18}
{"ticker":"MAN","date":"2015-02-12","pret":-0.00078,"close":76.74}
{"ticker":"MAN","date":"2015-02-13","pret":0.00039,"close":77.51}
{"ticker":"MAN","date":"2015-02-17","pret":0.01064,"close":78.27}
{"ticker":"MAN","date":"2015-02-18","pret":0.00476,"close":78.44}
{"ticker":"MAN","date":"2015-02-19","pret":0.00372,"close":79.04}
{"ticker":"MAN","date":"2015-02-20","pret":0.00727,"close":79.5}
{"ticker":"MAN","date":"2015-02-23","pret":0.0033,"close":79.44}
{"ticker":"MAN","date":"2015-02-24","pret":0.00694,"close":80.69}
{"ticker":"MAN","date":"2015-02-25","pret":0.01275,"close":80.59}
{"ticker":"MAN","date":"2015-02-26","pret":0.00149,"close":81.51}
{"ticker":"MAN","date":"2015-02-27","pret":0.01465,"close":80.46}
{"ticker":"MAN","date":"2015-03-02","pret":-0.01316,"close":81.6}
{"ticker":"MAN","date":"2015-03-03","pret":0.00482,"close":81.14}
{"ticker":"MAN","date":"2015-03-04","pret":-0.00308,"close":81.1}
{"ticker":"MAN","date":"2015-03-05","pret":0.00702,"close":80.19}
{"ticker":"MAN","date":"2015-03-06","pret":-0.01833,"close":78.58}
{"ticker":"MAN","date":"2015-03-09","pret":-0.01753,"close":82.01}
{"ticker":"MAN","date":"2015-03-10","pret":0.04684,"close":81.96}
{"ticker":"MAN","date":"2015-03-11","pret":0.01075,"close":81.58}
{"ticker":"MAN","date":"2015-03-12","pret":-0.01087,"close":84.06}
{"ticker":"MAN","date":"2015-03-13","pret":0.01279,"close":83.29}
{"ticker":"MAN","date":"2015-03-16","pret":0.00072,"close":84.45}
{"ticker":"MAN","date":"2015-03-17","pret":-0.00072,"close":84.55}
{"ticker":"MAN","date":"2015-03-18","pret":0.00954,"close":86.26}
{"ticker":"MAN","date":"2015-03-19","pret":0.01753,"close":85.58}
{"ticker":"MAN","date":"2015-03-20","pret":0.00373,"close":86.65}
{"ticker":"MAN","date":"2015-03-23","pret":0.00672,"close":86.7}
{"ticker":"MAN","date":"2015-03-24","pret":-0.00289,"close":86.45}
{"ticker":"MAN","date":"2015-03-25","pret":-0.00081,"close":84.41}
{"ticker":"MAN","date":"2015-03-26","pret":-0.03023,"close":84.5}
{"ticker":"MAN","date":"2015-03-27","pret":0.0127,"close":84.8}
{"ticker":"MAN","date":"2015-03-30","pret":0.00997,"close":86.92}
{"ticker":"MAN","date":"2015-03-31","pret":0.00999,"close":86.15}
{"ticker":"MAN","date":"2015-04-01","pret":-0.00487,"close":85.4}
{"ticker":"MAN","date":"2015-04-02","pret":-0.00653,"close":86.56}
{"ticker":"MAN","date":"2015-04-06","pret":0.00362,"close":86.73}
{"ticker":"MAN","date":"2015-04-07","pret":0.00905,"close":86.07}
{"ticker":"MAN","date":"2015-04-08","pret":-0.00509,"close":84.4}
{"ticker":"MAN","date":"2015-04-09","pret":-0.02634,"close":84.24}
{"ticker":"MAN","date":"2015-04-10","pret":0.00819,"close":84.59}
{"ticker":"MAN","date":"2015-04-13","pret":0.00224,"close":84.42}
{"ticker":"MAN","date":"2015-04-14","pret":-0.0065,"close":84.52}
{"ticker":"MAN","date":"2015-04-15","pret":0.00627,"close":84.97}
{"ticker":"MAN","date":"2015-04-16","pret":0.00141,"close":83.33}
{"ticker":"MAN","date":"2015-04-17","pret":-0.02395,"close":83.33}
{"ticker":"MAN","date":"2015-04-20","pret":0.00948,"close":85}
{"ticker":"MAN","date":"2015-04-21","pret":0.0351,"close":84.01}
{"ticker":"MAN","date":"2015-04-22","pret":-0.02772,"close":83.66}
{"ticker":"MAN","date":"2015-04-23","pret":-0.0087,"close":83.64}
{"ticker":"MAN","date":"2015-04-24","pret":0.00155,"close":85.15}
{"ticker":"MAN","date":"2015-04-27","pret":0.0167,"close":85.43}
{"ticker":"MAN","date":"2015-04-28","pret":0.00574,"close":85.42}
{"ticker":"MAN","date":"2015-04-29","pret":0.00408,"close":85.83}
{"ticker":"MAN","date":"2015-04-30","pret":-0.00712,"close":85.33}
{"ticker":"MAN","date":"2015-05-01","pret":0.00619,"close":85.59}
{"ticker":"MAN","date":"2015-05-04","pret":-0.00303,"close":85.19}
{"ticker":"MAN","date":"2015-05-05","pret":-0.00903,"close":83.07}
{"ticker":"MAN","date":"2015-05-06","pret":-0.01855,"close":82.76}
{"ticker":"MAN","date":"2015-05-07","pret":-0.01208,"close":83.21}
{"ticker":"MAN","date":"2015-05-08","pret":0.02282,"close":84.71}
{"ticker":"MAN","date":"2015-05-11","pret":0.01052,"close":85.46}
{"ticker":"MAN","date":"2015-05-12","pret":-0.00153,"close":84.07}
{"ticker":"MAN","date":"2015-05-13","pret":-0.00875,"close":85.3}
{"ticker":"MAN","date":"2015-05-14","pret":0.02022,"close":85.75}
{"ticker":"MAN","date":"2015-05-15","pret":-0.00175,"close":86.19}
{"ticker":"MAN","date":"2015-05-18","pret":0.00477,"close":87.08}
{"ticker":"MAN","date":"2015-05-19","pret":0.0113,"close":86.55}
{"ticker":"MAN","date":"2015-05-20","pret":-0.01026,"close":86.62}
{"ticker":"MAN","date":"2015-05-21","pret":0.00439,"close":86.41}
{"ticker":"MAN","date":"2015-05-22","pret":-0.00648,"close":86.16}
{"ticker":"MAN","date":"2015-05-26","pret":-0.00898,"close":85.17}
{"ticker":"MAN","date":"2015-05-27","pret":-0.00035,"close":86.12}
{"ticker":"MAN","date":"2015-05-28","pret":0.00035,"close":85.42}
{"ticker":"MAN","date":"2015-05-29","pret":-0.00293,"close":84.65}
{"ticker":"MAN","date":"2015-06-01","pret":-0.00731,"close":85.4}
{"ticker":"MAN","date":"2015-06-02","pret":0.00578,"close":85.73}
{"ticker":"MAN","date":"2015-06-03","pret":0.01135,"close":86.5}
{"ticker":"MAN","date":"2015-06-04","pret":-0.0014,"close":85.35}
{"ticker":"MAN","date":"2015-06-05","pret":-0.01043,"close":84.78}
{"ticker":"MAN","date":"2015-06-08","pret":-0.0046,"close":85.89}
{"ticker":"MAN","date":"2015-06-09","pret":0.01713,"close":86.1}
{"ticker":"MAN","date":"2015-06-10","pret":0.00661,"close":87.21}
{"ticker":"MAN","date":"2015-06-11","pret":0.00737,"close":88.45}
{"ticker":"MAN","date":"2015-06-12","pret":0.00731,"close":87.84}
{"ticker":"MAN","date":"2015-06-15","pret":-0.00628,"close":87.48}
{"ticker":"MAN","date":"2015-06-16","pret":0.00183,"close":88.79}
{"ticker":"MAN","date":"2015-06-17","pret":0.02004,"close":88.76}
{"ticker":"MAN","date":"2015-06-18","pret":-0.00078,"close":90.32}
{"ticker":"MAN","date":"2015-06-19","pret":0.01569,"close":90.3}
{"ticker":"MAN","date":"2015-06-22","pret":0.00044,"close":92}
{"ticker":"MAN","date":"2015-06-23","pret":0.01261,"close":91.6}
{"ticker":"MAN","date":"2015-06-24","pret":-0.00328,"close":91}
{"ticker":"MAN","date":"2015-06-25","pret":-0.00131,"close":91.75}
{"ticker":"MAN","date":"2015-06-26","pret":0.00448,"close":91.72}
{"ticker":"MAN","date":"2015-06-29","pret":-0.01151,"close":88.9}
{"ticker":"MAN","date":"2015-06-30","pret":-0.01444,"close":89.38}
{"ticker":"MAN","date":"2015-07-01","pret":0.01057,"close":90.07}
{"ticker":"MAN","date":"2015-07-02","pret":0.00177,"close":89.62}
{"ticker":"MAN","date":"2015-07-06","pret":-0.02122,"close":89.14}
{"ticker":"MAN","date":"2015-07-07","pret":0.00619,"close":90.13}
{"ticker":"MAN","date":"2015-07-08","pret":0.01337,"close":88.92}
{"ticker":"MAN","date":"2015-07-09","pret":-0.00288,"close":89.67}
{"ticker":"MAN","date":"2015-07-10","pret":0.00917,"close":91.89}
{"ticker":"MAN","date":"2015-07-13","pret":0.01842,"close":91.86}
{"ticker":"MAN","date":"2015-07-14","pret":-0.00683,"close":93.99}
{"ticker":"MAN","date":"2015-07-15","pret":0.02289,"close":93.93}
{"ticker":"MAN","date":"2015-07-16","pret":-0.00117,"close":94.91}
{"ticker":"MAN","date":"2015-07-17","pret":0.00911,"close":94.01}
{"ticker":"MAN","date":"2015-07-20","pret":-0.00911,"close":94.63}
{"ticker":"MAN","date":"2015-07-21","pret":-0.01944,"close":90.38}
{"ticker":"MAN","date":"2015-07-22","pret":-0.02038,"close":92.27}
{"ticker":"MAN","date":"2015-07-23","pret":0.02212,"close":90.69}
{"ticker":"MAN","date":"2015-07-24","pret":-0.02267,"close":89.23}
{"ticker":"MAN","date":"2015-07-27","pret":-0.01822,"close":88.67}
{"ticker":"MAN","date":"2015-07-28","pret":0.00943,"close":88.9}
{"ticker":"MAN","date":"2015-07-29","pret":-0.01112,"close":90.34}
{"ticker":"MAN","date":"2015-07-30","pret":0.0177,"close":89.82}
{"ticker":"MAN","date":"2015-07-31","pret":0.00133,"close":90.48}
{"ticker":"MAN","date":"2015-08-03","pret":0.00431,"close":90.66}
{"ticker":"MAN","date":"2015-08-04","pret":0.00022,"close":90.97}
{"ticker":"MAN","date":"2015-08-05","pret":0.01185,"close":90.95}
{"ticker":"MAN","date":"2015-08-06","pret":-0.00317,"close":90.85}
{"ticker":"MAN","date":"2015-08-07","pret":-0.00802,"close":90.93}
{"ticker":"MAN","date":"2015-08-10","pret":0.01271,"close":93.83}
{"ticker":"MAN","date":"2015-08-11","pret":0.01384,"close":93.22}
{"ticker":"MAN","date":"2015-08-12","pret":-0.00961,"close":93.3}
{"ticker":"MAN","date":"2015-08-13","pret":0.00821,"close":94.47}
{"ticker":"MAN","date":"2015-08-14","pret":0.0108,"close":95.29}
{"ticker":"MAN","date":"2015-08-17","pret":0.01594,"close":96.56}
{"ticker":"MAN","date":"2015-08-18","pret":0.00699,"close":95.21}
{"ticker":"MAN","date":"2015-08-19","pret":-0.0135,"close":94.38}
{"ticker":"MAN","date":"2015-08-20","pret":-0.01808,"close":91.71}
{"ticker":"MAN","date":"2015-08-21","pret":-0.02532,"close":88.74}
{"ticker":"MAN","date":"2015-08-24","pret":-0.08844,"close":82.55}
{"ticker":"MAN","date":"2015-08-25","pret":0.02482,"close":82.44}
{"ticker":"MAN","date":"2015-08-26","pret":-0.01239,"close":84.98}
{"ticker":"MAN","date":"2015-08-27","pret":0.01847,"close":87.79}
{"ticker":"MAN","date":"2015-08-28","pret":0.00986,"close":87.09}
{"ticker":"MAN","date":"2015-08-31","pret":0.00058,"close":86.9}
{"ticker":"MAN","date":"2015-09-01","pret":-0.01699,"close":84.8}
{"ticker":"MAN","date":"2015-09-02","pret":0.00923,"close":86.74}
{"ticker":"MAN","date":"2015-09-03","pret":0.01294,"close":87.49}
{"ticker":"MAN","date":"2015-09-04","pret":-0.01387,"close":85.94}
{"ticker":"MAN","date":"2015-09-08","pret":0.01708,"close":88.56}
{"ticker":"MAN","date":"2015-09-09","pret":0.02374,"close":87.17}
{"ticker":"MAN","date":"2015-09-10","pret":-0.02787,"close":87.85}
{"ticker":"MAN","date":"2015-09-11","pret":0.00367,"close":87.74}
{"ticker":"MAN","date":"2015-09-14","pret":0.00286,"close":86.9}
{"ticker":"MAN","date":"2015-09-15","pret":-0.00137,"close":88.55}
{"ticker":"MAN","date":"2015-09-16","pret":0.00593,"close":89.87}
{"ticker":"MAN","date":"2015-09-17","pret":0.01902,"close":88.32}
{"ticker":"MAN","date":"2015-09-18","pret":-0.02792,"close":85.16}
{"ticker":"MAN","date":"2015-09-21","pret":-0.01618,"close":86.34}
{"ticker":"MAN","date":"2015-09-22","pret":-0.00831,"close":84.54}
{"ticker":"MAN","date":"2015-09-23","pret":-0.00235,"close":84.68}
{"ticker":"MAN","date":"2015-09-24","pret":-0.01411,"close":82.83}
{"ticker":"MAN","date":"2015-09-25","pret":0.00262,"close":83.06}
{"ticker":"MAN","date":"2015-09-28","pret":-0.01379,"close":79.25}
{"ticker":"MAN","date":"2015-09-29","pret":-0.04546,"close":77.43}
{"ticker":"MAN","date":"2015-09-30","pret":-0.00443,"close":81.89}
{"ticker":"MAN","date":"2015-10-01","pret":0.03897,"close":82.06}
{"ticker":"MAN","date":"2015-10-02","pret":-0.00514,"close":80.48}
{"ticker":"MAN","date":"2015-10-05","pret":-0.00357,"close":82.53}
{"ticker":"MAN","date":"2015-10-06","pret":0.01321,"close":80.83}
{"ticker":"MAN","date":"2015-10-07","pret":-0.01248,"close":83.03}
{"ticker":"MAN","date":"2015-10-08","pret":0.01986,"close":85.01}
{"ticker":"MAN","date":"2015-10-09","pret":0.02995,"close":85.52}
{"ticker":"MAN","date":"2015-10-12","pret":0.00094,"close":87.19}
{"ticker":"MAN","date":"2015-10-13","pret":0.00955,"close":85.88}
{"ticker":"MAN","date":"2015-10-14","pret":-0.00313,"close":86}
{"ticker":"MAN","date":"2015-10-15","pret":0.00614,"close":87.61}
{"ticker":"MAN","date":"2015-10-16","pret":0.01468,"close":87.12}
{"ticker":"MAN","date":"2015-10-19","pret":-0.01295,"close":87.33}
{"ticker":"MAN","date":"2015-10-20","pret":0.00655,"close":87.66}
{"ticker":"MAN","date":"2015-10-21","pret":-0.01827,"close":85.05}
{"ticker":"MAN","date":"2015-10-22","pret":-0.00421,"close":83.78}
{"ticker":"MAN","date":"2015-10-23","pret":-0.01202,"close":85.65}
{"ticker":"MAN","date":"2015-10-26","pret":0.01565,"close":86.19}
{"ticker":"MAN","date":"2015-10-27","pret":0.00082,"close":87.03}
{"ticker":"MAN","date":"2015-10-28","pret":0.01987,"close":89.56}
{"ticker":"MAN","date":"2015-10-29","pret":0.02752,"close":90.76}
{"ticker":"MAN","date":"2015-10-30","pret":0.0126,"close":91.78}
{"ticker":"MAN","date":"2015-11-02","pret":0.01321,"close":92.87}
{"ticker":"MAN","date":"2015-11-03","pret":0.00098,"close":92.53}
{"ticker":"MAN","date":"2015-11-04","pret":0.00551,"close":93.24}
{"ticker":"MAN","date":"2015-11-05","pret":-0.00097,"close":90.91}
{"ticker":"MAN","date":"2015-11-06","pret":-0.0185,"close":91.72}
{"ticker":"MAN","date":"2015-11-09","pret":0.00406,"close":92.1}
{"ticker":"MAN","date":"2015-11-10","pret":0.00295,"close":91.43}
{"ticker":"MAN","date":"2015-11-11","pret":0.00033,"close":91.38}
{"ticker":"MAN","date":"2015-11-12","pret":-0.01627,"close":88.85}
{"ticker":"MAN","date":"2015-11-13","pret":-0.01631,"close":86.98}
{"ticker":"MAN","date":"2015-11-16","pret":-0.01945,"close":88.33}
{"ticker":"MAN","date":"2015-11-17","pret":0.02249,"close":89.59}
{"ticker":"MAN","date":"2015-11-18","pret":0.01239,"close":90.98}
{"ticker":"MAN","date":"2015-11-19","pret":0.00982,"close":90.51}
{"ticker":"MAN","date":"2015-11-20","pret":-0.00209,"close":90.25}
{"ticker":"MAN","date":"2015-11-23","pret":-0.01029,"close":90.1}
{"ticker":"MAN","date":"2015-11-24","pret":-0.00782,"close":90.45}
{"ticker":"MAN","date":"2015-11-25","pret":0.01744,"close":90.52}
{"ticker":"MAN","date":"2015-11-26"}
{"ticker":"MAN","date":"2015-11-27","pret":-0.01453,"close":90.6}
{"ticker":"MAN","date":"2015-11-30","pret":0.01695,"close":90.28}
{"ticker":"MAN","date":"2015-12-01","pret":-0.00396,"close":91.94}
{"ticker":"MAN","date":"2015-12-02","pret":0.01478,"close":90.28}
{"ticker":"MAN","date":"2015-12-03","pret":-0.01666,"close":88.75}
{"ticker":"MAN","date":"2015-12-04","pret":-0.02077,"close":89.67}
{"ticker":"MAN","date":"2015-12-07","pret":0.012,"close":89.08}
{"ticker":"MAN","date":"2015-12-08","pret":-0.01902,"close":88.55}
{"ticker":"MAN","date":"2015-12-09","pret":-0.0439,"close":83.93}
{"ticker":"MAN","date":"2015-12-10","pret":-0.00345,"close":85.07}
{"ticker":"MAN","date":"2015-12-11","pret":0.00036,"close":82.9}
{"ticker":"MAN","date":"2015-12-14","pret":-0.01391,"close":82.37}
{"ticker":"MAN","date":"2015-12-15","pret":0.00241,"close":85.44}
{"ticker":"MAN","date":"2015-12-16","pret":0.03632,"close":86.67}
{"ticker":"MAN","date":"2015-12-17"}
{"ticker":"MAN","date":"2015-12-18","pret":-0.03139,"close":82.55}
{"ticker":"MAN","date":"2015-12-21","pret":-0.00517,"close":84.33}
{"ticker":"MAN","date":"2015-12-22","pret":0.01803,"close":84.67}
{"ticker":"MAN","date":"2015-12-23","pret":0.00884,"close":85.89}
{"ticker":"MAN","date":"2015-12-24","pret":0.0041,"close":85.88}
{"ticker":"MAN","date":"2015-12-28","pret":-0.0007,"close":85.06}
{"ticker":"MAN","date":"2015-12-29","pret":0.00408,"close":85.79}
{"ticker":"MAN","date":"2015-12-30","pret":-0.00047,"close":85.54}
{"ticker":"MAN","date":"2015-12-31","pret":-0.00925,"close":84.29}
{"ticker":"MAN","date":"2016-01-04","pret":-0.025,"close":81.82}
{"ticker":"MAN","date":"2016-01-05","pret":-0.01396,"close":81.53}
{"ticker":"MANH","date":"2015-01-02","pret":0.01527,"close":39.72}
{"ticker":"MANH","date":"2015-01-05","pret":-0.03964,"close":39.69}
{"ticker":"MANH","date":"2015-01-06","pret":0.00861,"close":38.53}
{"ticker":"MANH","date":"2015-01-07","pret":0.00603,"close":41.37}
{"ticker":"MANH","date":"2015-01-08","pret":0.04292,"close":43.46}
{"ticker":"MANH","date":"2015-01-09","pret":0.0453,"close":43.52}
{"ticker":"MANH","date":"2015-01-12","pret":0.00412,"close":42.87}
{"ticker":"MANH","date":"2015-01-13","pret":-0.00941,"close":43.49}
{"ticker":"MANH","date":"2015-01-14","pret":-0.00834,"close":43.84}
{"ticker":"MANH","date":"2015-01-15","pret":0.02413,"close":43.06}
{"ticker":"MANH","date":"2015-01-16","pret":-0.02623,"close":44.48}
{"ticker":"MANH","date":"2015-01-20","pret":0.03931,"close":45.04}
{"ticker":"MANH","date":"2015-01-21","pret":0.00269,"close":43.78}
{"ticker":"MANH","date":"2015-01-22","pret":-0.01577,"close":44.62}
{"ticker":"MANH","date":"2015-01-23","pret":0.01488,"close":45.18}
{"ticker":"MANH","date":"2015-01-26","pret":0.00935,"close":45.99}
{"ticker":"MANH","date":"2015-01-27","pret":0.00773,"close":45.95}
{"ticker":"MANH","date":"2015-01-28","pret":0.01419,"close":44.75}
{"ticker":"MANH","date":"2015-01-29","pret":-0.03194,"close":45.45}
{"ticker":"MANH","date":"2015-01-30","pret":0.01047,"close":44.64}
{"ticker":"MANH","date":"2015-02-02","pret":-0.01069,"close":43.1}
{"ticker":"MANH","date":"2015-02-03","pret":-0.03579,"close":45.07}
{"ticker":"MANH","date":"2015-02-04","pret":0.06882,"close":48.31}
{"ticker":"MANH","date":"2015-02-05","pret":0.0513,"close":47.95}
{"ticker":"MANH","date":"2015-02-06","pret":-0.01097,"close":49.05}
{"ticker":"MANH","date":"2015-02-09","pret":0.02059,"close":48.3}
{"ticker":"MANH","date":"2015-02-10","pret":-0.01086,"close":50.05}
{"ticker":"MANH","date":"2015-02-11","pret":0.03284,"close":49.84}
{"ticker":"MANH","date":"2015-02-12","pret":-0.0012,"close":50.72}
{"ticker":"MANH","date":"2015-02-13","pret":0.01565,"close":51.61}
{"ticker":"MANH","date":"2015-02-17","pret":0.01405,"close":51.47}
{"ticker":"MANH","date":"2015-02-18","pret":-0.00525,"close":51.3}
{"ticker":"MANH","date":"2015-02-19","pret":-0.00058,"close":50.99}
{"ticker":"MANH","date":"2015-02-20","pret":-0.00586,"close":51.33}
{"ticker":"MANH","date":"2015-02-23","pret":0.00645,"close":51.14}
{"ticker":"MANH","date":"2015-02-24","pret":-0.00586,"close":51.05}
{"ticker":"MANH","date":"2015-02-25","pret":0.00176,"close":51.19}
{"ticker":"MANH","date":"2015-02-26","pret":-0.00314,"close":51.74}
{"ticker":"MANH","date":"2015-02-27","pret":0.01054,"close":49.85}
{"ticker":"MANH","date":"2015-03-02","pret":-0.03196,"close":51.38}
{"ticker":"MANH","date":"2015-03-03","pret":0.02963,"close":51.03}
{"ticker":"MANH","date":"2015-03-04","pret":-0.0151,"close":50.18}
{"ticker":"MANH","date":"2015-03-05","pret":-0.00873,"close":50.81}
{"ticker":"MANH","date":"2015-03-06","pret":0.00259,"close":49.7}
{"ticker":"MANH","date":"2015-03-09","pret":-0.012,"close":50.01}
{"ticker":"MANH","date":"2015-03-10","pret":-0.00504,"close":48.69}
{"ticker":"MANH","date":"2015-03-11","pret":-0.01569,"close":49.56}
{"ticker":"MANH","date":"2015-03-12","pret":0.02935,"close":50.36}
{"ticker":"MANH","date":"2015-03-13","pret":0.00338,"close":50.57}
{"ticker":"MANH","date":"2015-03-16","pret":0.01362,"close":52.89}
{"ticker":"MANH","date":"2015-03-17","pret":0.0309,"close":53.16}
{"ticker":"MANH","date":"2015-03-18","pret":0.01059,"close":53.45}
{"ticker":"MANH","date":"2015-03-19","pret":-0.00038,"close":53.68}
{"ticker":"MANH","date":"2015-03-20","pret":0.01772,"close":55.11}
{"ticker":"MANH","date":"2015-03-23","pret":0.0165,"close":52.86}
{"ticker":"MANH","date":"2015-03-24","pret":-0.0397,"close":51.76}
{"ticker":"MANH","date":"2015-03-25","pret":-0.01795,"close":48.85}
{"ticker":"MANH","date":"2015-03-26","pret":-0.07168,"close":49.97}
{"ticker":"MANH","date":"2015-03-27","pret":0.03018,"close":51.3}
{"ticker":"MANH","date":"2015-03-30","pret":0.03104,"close":51.77}
{"ticker":"MANH","date":"2015-03-31","pret":0.00408,"close":50.61}
{"ticker":"MANH","date":"2015-04-01","pret":-0.02116,"close":50.8}
{"ticker":"MANH","date":"2015-04-02","pret":0.00868,"close":51.58}
{"ticker":"MANH","date":"2015-04-06","pret":0.00587,"close":52.5}
{"ticker":"MANH","date":"2015-04-07","pret":0.02563,"close":52.12}
{"ticker":"MANH","date":"2015-04-08","pret":-0.00994,"close":52.96}
{"ticker":"MANH","date":"2015-04-09","pret":0.01847,"close":52.42}
{"ticker":"MANH","date":"2015-04-10","pret":-0.00416,"close":52.43}
{"ticker":"MANH","date":"2015-04-13","pret":-0.00247,"close":52.71}
{"ticker":"MANH","date":"2015-04-14","pret":0.00209,"close":52.68}
{"ticker":"MANH","date":"2015-04-15","pret":0,"close":53.18}
{"ticker":"MANH","date":"2015-04-16","pret":0.00359,"close":52.8}
{"ticker":"MANH","date":"2015-04-17","pret":-0.01522,"close":51.51}
{"ticker":"MANH","date":"2015-04-20","pret":0.00688,"close":55.75}
{"ticker":"MANH","date":"2015-04-21","pret":0.06968,"close":56.18}
{"ticker":"MANH","date":"2015-04-22","pret":0.02767,"close":54.02}
{"ticker":"MANH","date":"2015-04-23","pret":-0.06956,"close":54.82}
{"ticker":"MANH","date":"2015-04-24","pret":0.01471,"close":54.9}
{"ticker":"MANH","date":"2015-04-27","pret":0.00745,"close":54.95}
{"ticker":"MANH","date":"2015-04-28","pret":-0.00563,"close":56.09}
{"ticker":"MANH","date":"2015-04-29","pret":0.01823,"close":54.65}
{"ticker":"MANH","date":"2015-04-30","pret":-0.02867,"close":52.56}
{"ticker":"MANH","date":"2015-05-01","pret":-0.02951,"close":53.18}
{"ticker":"MANH","date":"2015-05-04","pret":0.01018,"close":53.34}
{"ticker":"MANH","date":"2015-05-05","pret":-0.00451,"close":51.75}
{"ticker":"MANH","date":"2015-05-06","pret":-0.01865,"close":52.15}
{"ticker":"MANH","date":"2015-05-07","pret":-0.0025,"close":52.76}
{"ticker":"MANH","date":"2015-05-08","pret":0.02641,"close":52.95}
{"ticker":"MANH","date":"2015-05-11","pret":-0.00696,"close":53.09}
{"ticker":"MANH","date":"2015-05-12","pret":-0.00151,"close":53.3}
{"ticker":"MANH","date":"2015-05-13","pret":0.0139,"close":53.48}
{"ticker":"MANH","date":"2015-05-14","pret":0.00242,"close":54.27}
{"ticker":"MANH","date":"2015-05-15","pret":0.01018,"close":53.51}
{"ticker":"MANH","date":"2015-05-18","pret":-0.01484,"close":54.35}
{"ticker":"MANH","date":"2015-05-19","pret":0.01797,"close":55.84}
{"ticker":"MANH","date":"2015-05-20","pret":0.02609,"close":55.75}
{"ticker":"MANH","date":"2015-05-21","pret":-0.00125,"close":55.79}
{"ticker":"MANH","date":"2015-05-22","pret":-0.00395,"close":55.06}
{"ticker":"MANH","date":"2015-05-26","pret":-0.01303,"close":54.11}
{"ticker":"MANH","date":"2015-05-27","pret":-0.01412,"close":55.44}
{"ticker":"MANH","date":"2015-05-28","pret":0.01957,"close":55.08}
{"ticker":"MANH","date":"2015-05-29","pret":-0.00072,"close":54.85}
{"ticker":"MANH","date":"2015-06-01","pret":0.00326,"close":55.21}
{"ticker":"MANH","date":"2015-06-02","pret":-0.00853,"close":54.87}
{"ticker":"MANH","date":"2015-06-03","pret":0.00618,"close":55.93}
{"ticker":"MANH","date":"2015-06-04","pret":0.00578,"close":55.08}
{"ticker":"MANH","date":"2015-06-05","pret":0.01039,"close":57.1}
{"ticker":"MANH","date":"2015-06-08","pret":0.01661,"close":56.74}
{"ticker":"MANH","date":"2015-06-09","pret":-0.00422,"close":56.54}
{"ticker":"MANH","date":"2015-06-10","pret":0.00527,"close":57.5}
{"ticker":"MANH","date":"2015-06-11","pret":0.01201,"close":57.59}
{"ticker":"MANH","date":"2015-06-12","pret":-0.00607,"close":57.74}
{"ticker":"MANH","date":"2015-06-15","pret":-0.00035,"close":58.06}
{"ticker":"MANH","date":"2015-06-16","pret":0.00694,"close":59.34}
{"ticker":"MANH","date":"2015-06-17","pret":0.03216,"close":59.68}
{"ticker":"MANH","date":"2015-06-18","pret":0.00401,"close":61.04}
{"ticker":"MANH","date":"2015-06-19","pret":0.02047,"close":60.36}
{"ticker":"MANH","date":"2015-06-22","pret":-0.00491,"close":61.23}
{"ticker":"MANH","date":"2015-06-23","pret":0.00475,"close":60.96}
{"ticker":"MANH","date":"2015-06-24","pret":-0.00524,"close":60.56}
{"ticker":"MANH","date":"2015-06-25","pret":0.00049,"close":60.45}
{"ticker":"MANH","date":"2015-06-26","pret":-0.00329,"close":60.35}
{"ticker":"MANH","date":"2015-06-29","pret":-0.02131,"close":59.14}
{"ticker":"MANH","date":"2015-06-30","pret":0.00319,"close":59.65}
{"ticker":"MANH","date":"2015-07-01","pret":0.00885,"close":60.17}
{"ticker":"MANH","date":"2015-07-02","pret":0.001,"close":59.84}
{"ticker":"MANH","date":"2015-07-06","pret":-0.01557,"close":59.46}
{"ticker":"MANH","date":"2015-07-07","pret":0.0032,"close":59.47}
{"ticker":"MANH","date":"2015-07-08","pret":-0.00658,"close":59.58}
{"ticker":"MANH","date":"2015-07-09","pret":0.02574,"close":60.25}
{"ticker":"MANH","date":"2015-07-10","pret":0.01197,"close":60.92}
{"ticker":"MANH","date":"2015-07-13","pret":0.00147,"close":61.48}
{"ticker":"MANH","date":"2015-07-14","pret":0.00422,"close":62.39}
{"ticker":"MANH","date":"2015-07-15","pret":0.0013,"close":61.56}
{"ticker":"MANH","date":"2015-07-16","pret":0.00049,"close":61.92}
{"ticker":"MANH","date":"2015-07-17","pret":0.00613,"close":61.79}
{"ticker":"MANH","date":"2015-07-20","pret":0.00032,"close":62.5}
{"ticker":"MANH","date":"2015-07-21","pret":0.01119,"close":62.33}
{"ticker":"MANH","date":"2015-07-22","pret":0.01264,"close":68.19}
{"ticker":"MANH","date":"2015-07-23","pret":0.07615,"close":66.77}
{"ticker":"MANH","date":"2015-07-24","pret":-0.02624,"close":65.99}
{"ticker":"MANH","date":"2015-07-27","pret":-0.02541,"close":64.95}
{"ticker":"MANH","date":"2015-07-28","pret":-0.00031,"close":64.52}
{"ticker":"MANH","date":"2015-07-29","pret":-0.0156,"close":64.86}
{"ticker":"MANH","date":"2015-07-30","pret":0.00899,"close":65.08}
{"ticker":"MANH","date":"2015-07-31","pret":0.00845,"close":64.82}
{"ticker":"MANH","date":"2015-08-03","pret":-0.00768,"close":64.43}
{"ticker":"MANH","date":"2015-08-04","pret":-0.00371,"close":65.15}
{"ticker":"MANH","date":"2015-08-05","pret":0.01566,"close":66.31}
{"ticker":"MANH","date":"2015-08-06","pret":0.01346,"close":64.21}
{"ticker":"MANH","date":"2015-08-07","pret":-0.04377,"close":64.36}
{"ticker":"MANH","date":"2015-08-10","pret":0.0162,"close":64.7}
{"ticker":"MANH","date":"2015-08-11","pret":-0.00869,"close":65.5}
{"ticker":"MANH","date":"2015-08-12","pret":0.00745,"close":65.07}
{"ticker":"MANH","date":"2015-08-13","pret":0.00524,"close":64.46}
{"ticker":"MANH","date":"2015-08-14","pret":-0.01519,"close":65.39}
{"ticker":"MANH","date":"2015-08-17","pret":0.02041,"close":67.22}
{"ticker":"MANH","date":"2015-08-18","pret":0.0306,"close":66.69}
{"ticker":"MANH","date":"2015-08-19","pret":-0.0145,"close":66.53}
{"ticker":"MANH","date":"2015-08-20","pret":-0.01045,"close":64.41}
{"ticker":"MANH","date":"2015-08-21","pret":-0.04116,"close":59.91}
{"ticker":"MANH","date":"2015-08-24","pret":-0.11659,"close":56.96}
{"ticker":"MANH","date":"2015-08-25","pret":0.06702,"close":57.34}
{"ticker":"MANH","date":"2015-08-26","pret":-0.02037,"close":58.88}
{"ticker":"MANH","date":"2015-08-27","pret":0.01452,"close":59.92}
{"ticker":"MANH","date":"2015-08-28","pret":-0.00353,"close":59.51}
{"ticker":"MANH","date":"2015-08-31","pret":-0.00709,"close":58.48}
{"ticker":"MANH","date":"2015-09-01","pret":-0.03237,"close":56.97}
{"ticker":"MANH","date":"2015-09-02","pret":0.01235,"close":57.91}
{"ticker":"MANH","date":"2015-09-03","pret":0.00293,"close":58.57}
{"ticker":"MANH","date":"2015-09-04","pret":-0.00588,"close":58.25}
{"ticker":"MANH","date":"2015-09-08","pret":0.02584,"close":60.06}
{"ticker":"MANH","date":"2015-09-09","pret":0.02205,"close":59.58}
{"ticker":"MANH","date":"2015-09-10","pret":-0.0202,"close":60.46}
{"ticker":"MANH","date":"2015-09-11","pret":0.01107,"close":61.48}
{"ticker":"MANH","date":"2015-09-14","pret":0.02925,"close":61.31}
{"ticker":"MANH","date":"2015-09-15","pret":-0.00357,"close":62.48}
{"ticker":"MANH","date":"2015-09-16","pret":0.01356,"close":62.22}
{"ticker":"MANH","date":"2015-09-17","pret":0.00048,"close":62.97}
{"ticker":"MANH","date":"2015-09-18","pret":-0.00837,"close":62.08}
{"ticker":"MANH","date":"2015-09-21","pret":0.01348,"close":61.92}
{"ticker":"MANH","date":"2015-09-22","pret":-0.02584,"close":62.3}
{"ticker":"MANH","date":"2015-09-23","pret":0.02073,"close":62.96}
{"ticker":"MANH","date":"2015-09-24","pret":0.00288,"close":63.63}
{"ticker":"MANH","date":"2015-09-25","pret":0.02711,"close":64.04}
{"ticker":"MANH","date":"2015-09-28","pret":-0.00514,"close":61.63}
{"ticker":"MANH","date":"2015-09-29","pret":-0.02935,"close":61.9}
{"ticker":"MANH","date":"2015-09-30","pret":0.0085,"close":62.3}
{"ticker":"MANH","date":"2015-10-01","pret":0.00032,"close":62.71}
{"ticker":"MANH","date":"2015-10-02","pret":-0.01836,"close":63}
{"ticker":"MANH","date":"2015-10-05","pret":0.03214,"close":64.53}
{"ticker":"MANH","date":"2015-10-06","pret":0.01515,"close":62.68}
{"ticker":"MANH","date":"2015-10-07","pret":-0.02416,"close":63.6}
{"ticker":"MANH","date":"2015-10-08","pret":0.00996,"close":63.86}
{"ticker":"MANH","date":"2015-10-09","pret":0.00923,"close":64.14}
{"ticker":"MANH","date":"2015-10-12","pret":0.00358,"close":65.5}
{"ticker":"MANH","date":"2015-10-13","pret":0.00973,"close":65.01}
{"ticker":"MANH","date":"2015-10-14","pret":-0.00185,"close":64.27}
{"ticker":"MANH","date":"2015-10-15","pret":-0.00587,"close":65.76}
{"ticker":"MANH","date":"2015-10-16","pret":0.02191,"close":67.56}
{"ticker":"MANH","date":"2015-10-19","pret":0.02263,"close":68.22}
{"ticker":"MANH","date":"2015-10-20","pret":0.01631,"close":66.19}
{"ticker":"MANH","date":"2015-10-21","pret":0.04615,"close":70.08}
{"ticker":"MANH","date":"2015-10-22","pret":-0.01064,"close":71.4}
{"ticker":"MANH","date":"2015-10-23","pret":0.01286,"close":74.49}
{"ticker":"MANH","date":"2015-10-26","pret":0.034,"close":73.29}
{"ticker":"MANH","date":"2015-10-27","pret":-0.02007,"close":72.18}
{"ticker":"MANH","date":"2015-10-28","pret":-0.00426,"close":74.24}
{"ticker":"MANH","date":"2015-10-29","pret":0.01013,"close":72.96}
{"ticker":"MANH","date":"2015-10-30","pret":-0.0015,"close":72.85}
{"ticker":"MANH","date":"2015-11-02","pret":0.00123,"close":73.97}
{"ticker":"MANH","date":"2015-11-03","pret":0.00313,"close":74.94}
{"ticker":"MANH","date":"2015-11-04","pret":0.01803,"close":74.15}
{"ticker":"MANH","date":"2015-11-05","pret":-0.00992,"close":73.49}
{"ticker":"MANH","date":"2015-11-06","pret":-0.0137,"close":76.4}
{"ticker":"MANH","date":"2015-11-09","pret":0.03975,"close":74.33}
{"ticker":"MANH","date":"2015-11-10","pret":-0.02538,"close":75.12}
{"ticker":"MANH","date":"2015-11-11","pret":0.02826,"close":74.88}
{"ticker":"MANH","date":"2015-11-12","pret":-0.02948,"close":73.35}
{"ticker":"MANH","date":"2015-11-13","pret":-0.01808,"close":71.39}
{"ticker":"MANH","date":"2015-11-16","pret":-0.02557,"close":71.63}
{"ticker":"MANH","date":"2015-11-17","pret":0.01412,"close":72.02}
{"ticker":"MANH","date":"2015-11-18","pret":0.0054,"close":72.79}
{"ticker":"MANH","date":"2015-11-19","pret":0.00331,"close":72.71}
{"ticker":"MANH","date":"2015-11-20","pret":0.00699,"close":73.72}
{"ticker":"MANH","date":"2015-11-23","pret":0.00491,"close":74.49}
{"ticker":"MANH","date":"2015-11-24","pret":0.00745,"close":73.88}
{"ticker":"MANH","date":"2015-11-25","pret":-0.00419,"close":74.86}
{"ticker":"MANH","date":"2015-11-26"}
{"ticker":"MANH","date":"2015-11-27","pret":0.01293,"close":76.02}
{"ticker":"MANH","date":"2015-11-30","pret":0.02262,"close":76.6}
{"ticker":"MANH","date":"2015-12-01","pret":0.00457,"close":76.53}
{"ticker":"MANH","date":"2015-12-02","pret":-0.00196,"close":76.2}
{"ticker":"MANH","date":"2015-12-03","pret":-0.00484,"close":74.81}
{"ticker":"MANH","date":"2015-12-04","pret":-0.01906,"close":76.96}
{"ticker":"MANH","date":"2015-12-07","pret":0.02806,"close":75.57}
{"ticker":"MANH","date":"2015-12-08","pret":-0.0601,"close":76.44}
{"ticker":"MANH","date":"2015-12-09","pret":0.05122,"close":73.75}
{"ticker":"MANH","date":"2015-12-10","pret":-0.03562,"close":73.04}
{"ticker":"MANH","date":"2015-12-11","pret":-0.02405,"close":70.34}
{"ticker":"MANH","date":"2015-12-14","pret":-0.02123,"close":70.98}
{"ticker":"MANH","date":"2015-12-15","pret":0.01607,"close":71.71}
{"ticker":"MANH","date":"2015-12-16","pret":0.01002,"close":73.05}
{"ticker":"MANH","date":"2015-12-17"}
{"ticker":"MANH","date":"2015-12-18","pret":-0.01324,"close":70.21}
{"ticker":"MANH","date":"2015-12-21","pret":-0.00959,"close":69.51}
{"ticker":"MANH","date":"2015-12-22","pret":-0.01111,"close":69.11}
{"ticker":"MANH","date":"2015-12-23","pret":-0.0082,"close":69.28}
{"ticker":"MANH","date":"2015-12-24","pret":0.00014,"close":69.29}
{"ticker":"MANH","date":"2015-12-28","pret":-0.00072,"close":68.95}
{"ticker":"MANH","date":"2015-12-29","pret":-0.00116,"close":69.43}
{"ticker":"MANH","date":"2015-12-30","pret":0.00101,"close":68.14}
{"ticker":"MANH","date":"2015-12-31","pret":-0.02221,"close":66.17}
{"ticker":"MANH","date":"2016-01-04","pret":-0.04457,"close":64.66}
{"ticker":"MANH","date":"2016-01-05","pret":-0.00108,"close":64.68}
{"ticker":"MANT","date":"2015-01-02","pret":0,"close":30}
{"ticker":"MANT","date":"2015-01-05","pret":-0.01897,"close":30.02}
{"ticker":"MANT","date":"2015-01-06","pret":0.00936,"close":29.68}
{"ticker":"MANT","date":"2015-01-07","pret":0.02141,"close":30.83}
{"ticker":"MANT","date":"2015-01-08","pret":0.01424,"close":31.09}
{"ticker":"MANT","date":"2015-01-09","pret":-0.00161,"close":30.75}
{"ticker":"MANT","date":"2015-01-12","pret":-0.01132,"close":30.67}
{"ticker":"MANT","date":"2015-01-13","pret":0.00552,"close":31.32}
{"ticker":"MANT","date":"2015-01-14","pret":-0.00097,"close":31.48}
{"ticker":"MANT","date":"2015-01-15","pret":0.02274,"close":30.64}
{"ticker":"MANT","date":"2015-01-16","pret":-0.03513,"close":31.52}
{"ticker":"MANT","date":"2015-01-20","pret":0.02877,"close":31.58}
{"ticker":"MANT","date":"2015-01-21","pret":0.00064,"close":31.43}
{"ticker":"MANT","date":"2015-01-22","pret":0.00286,"close":31.57}
{"ticker":"MANT","date":"2015-01-23","pret":0.00665,"close":31.9}
{"ticker":"MANT","date":"2015-01-26","pret":0.00409,"close":31.87}
{"ticker":"MANT","date":"2015-01-27","pret":-0.01424,"close":31.52}
{"ticker":"MANT","date":"2015-01-28","pret":0.0289,"close":31.8}
{"ticker":"MANT","date":"2015-01-29","pret":-0.0156,"close":32.29}
{"ticker":"MANT","date":"2015-01-30","pret":0.00814,"close":32.53}
{"ticker":"MANT","date":"2015-02-02","pret":0.01701,"close":32.5}
{"ticker":"MANT","date":"2015-02-03","pret":-0.00523,"close":33.56}
{"ticker":"MANT","date":"2015-02-04","pret":0.03335,"close":33.58}
{"ticker":"MANT","date":"2015-02-05","pret":0.00535,"close":34}
{"ticker":"MANT","date":"2015-02-06","pret":0.00827,"close":34.07}
{"ticker":"MANT","date":"2015-02-09","pret":0.0044,"close":34.03}
{"ticker":"MANT","date":"2015-02-10","pret":0.00671,"close":34.21}
{"ticker":"MANT","date":"2015-02-11","pret":-0.02325,"close":34.21}
{"ticker":"MANT","date":"2015-02-12","pret":0.02847,"close":34.68}
{"ticker":"MANT","date":"2015-02-13","pret":0.00692,"close":34.72}
{"ticker":"MANT","date":"2015-02-17","pret":0.00287,"close":34.84}
{"ticker":"MANT","date":"2015-02-18","pret":-0.00172,"close":35.07}
{"ticker":"MANT","date":"2015-02-19","pret":-0.00144,"close":33.67}
{"ticker":"MANT","date":"2015-02-20","pret":-0.03094,"close":33.59}
{"ticker":"MANT","date":"2015-02-23","pret":-0.00505,"close":33.53}
{"ticker":"MANT","date":"2015-02-24","pret":0,"close":33.27}
{"ticker":"MANT","date":"2015-02-25","pret":-0.00808,"close":33.02}
{"ticker":"MANT","date":"2015-02-26","pret":-0.01057,"close":32.85}
{"ticker":"MANT","date":"2015-02-27","pret":-0.00213,"close":33.1}
{"ticker":"MANT","date":"2015-03-02","pret":0.00516,"close":33.38}
{"ticker":"MANT","date":"2015-03-03","pret":0.00573,"close":33.25}
{"ticker":"MANT","date":"2015-03-04","pret":-0.00664,"close":33}
{"ticker":"MANT","date":"2015-03-05","pret":0,"close":32.86}
{"ticker":"MANT","date":"2015-03-06","pret":-0.00638,"close":32.61}
{"ticker":"MANT","date":"2015-03-09","pret":-0.00734,"close":32.87}
{"ticker":"MANT","date":"2015-03-10","pret":-0.00092,"close":32.55}
{"ticker":"MANT","date":"2015-03-11","pret":-0.00031,"close":32.34}
{"ticker":"MANT","date":"2015-03-12","pret":0,"close":32.77}
{"ticker":"MANT","date":"2015-03-13","pret":0.00521,"close":32.53}
{"ticker":"MANT","date":"2015-03-16","pret":0.00183,"close":32.67}
{"ticker":"MANT","date":"2015-03-17","pret":-0.00797,"close":32.45}
{"ticker":"MANT","date":"2015-03-18","pret":0.00123,"close":33.07}
{"ticker":"MANT","date":"2015-03-19","pret":0.01434,"close":33.13}
{"ticker":"MANT","date":"2015-03-20","pret":0.01205,"close":34.54}
{"ticker":"MANT","date":"2015-03-23","pret":0.02746,"close":34.81}
{"ticker":"MANT","date":"2015-03-24","pret":0.01245,"close":34.75}
{"ticker":"MANT","date":"2015-03-25","pret":0.0023,"close":33.2}
{"ticker":"MANT","date":"2015-03-26","pret":-0.04942,"close":33.21}
{"ticker":"MANT","date":"2015-03-27","pret":-0.00181,"close":34.09}
{"ticker":"MANT","date":"2015-03-30","pret":0.03386,"close":34.01}
{"ticker":"MANT","date":"2015-03-31","pret":-0.01441,"close":33.94}
{"ticker":"MANT","date":"2015-04-01","pret":-0.00119,"close":33.76}
{"ticker":"MANT","date":"2015-04-02","pret":0.00355,"close":33.57}
{"ticker":"MANT","date":"2015-04-06","pret":-0.01729,"close":33.77}
{"ticker":"MANT","date":"2015-04-07","pret":0.01107,"close":33.83}
{"ticker":"MANT","date":"2015-04-08","pret":0.00888,"close":33.86}
{"ticker":"MANT","date":"2015-04-09","pret":-0.00177,"close":33.36}
{"ticker":"MANT","date":"2015-04-10","pret":-0.01188,"close":33.36}
{"ticker":"MANT","date":"2015-04-13","pret":-0.0084,"close":33.2}
{"ticker":"MANT","date":"2015-04-14","pret":-0.00544,"close":33.18}
{"ticker":"MANT","date":"2015-04-15","pret":0.00544,"close":33.08}
{"ticker":"MANT","date":"2015-04-16","pret":-0.00272,"close":32.96}
{"ticker":"MANT","date":"2015-04-17","pret":-0.01094,"close":32.31}
{"ticker":"MANT","date":"2015-04-20","pret":-0.00644,"close":32.6}
{"ticker":"MANT","date":"2015-04-21","pret":0.00031,"close":32.63}
{"ticker":"MANT","date":"2015-04-22","pret":0,"close":32.59}
{"ticker":"MANT","date":"2015-04-23","pret":0.00031,"close":32.55}
{"ticker":"MANT","date":"2015-04-24","pret":0.00031,"close":32.3}
{"ticker":"MANT","date":"2015-04-27","pret":-0.00926,"close":32.02}
{"ticker":"MANT","date":"2015-04-28","pret":0.0111,"close":32.2}
{"ticker":"MANT","date":"2015-04-29","pret":-0.01421,"close":31.83}
{"ticker":"MANT","date":"2015-04-30","pret":-0.10415,"close":29.23}
{"ticker":"MANT","date":"2015-05-01","pret":0.00894,"close":29}
{"ticker":"MANT","date":"2015-05-04","pret":-0.02319,"close":28.92}
{"ticker":"MANT","date":"2015-05-05","pret":0.01045,"close":28.74}
{"ticker":"MANT","date":"2015-05-06","pret":-0.01255,"close":28.88}
{"ticker":"MANT","date":"2015-05-07","pret":0.01012,"close":28.98}
{"ticker":"MANT","date":"2015-05-08","pret":0.01858,"close":28.98}
{"ticker":"MANT","date":"2015-05-11","pret":-0.01512,"close":28.83}
{"ticker":"MANT","date":"2015-05-12","pret":-0.00416,"close":28.64}
{"ticker":"MANT","date":"2015-05-13","pret":-0.00139,"close":28.68}
{"ticker":"MANT","date":"2015-05-14","pret":0.00521,"close":28.95}
{"ticker":"MANT","date":"2015-05-15","pret":0.0038,"close":29.08}
{"ticker":"MANT","date":"2015-05-18","pret":-0.00173,"close":29.14}
{"ticker":"MANT","date":"2015-05-19","pret":0.00689,"close":29.25}
{"ticker":"MANT","date":"2015-05-20","pret":0.00445,"close":29.07}
{"ticker":"MANT","date":"2015-05-21","pret":-0.00858,"close":28.96}
{"ticker":"MANT","date":"2015-05-22","pret":-0.00588,"close":28.61}
{"ticker":"MANT","date":"2015-05-26","pret":-0.01678,"close":27.97}
{"ticker":"MANT","date":"2015-05-27","pret":-0.01742,"close":28.27}
{"ticker":"MANT","date":"2015-05-28","pret":0.01495,"close":28.97}
{"ticker":"MANT","date":"2015-05-29","pret":0.02167,"close":28.48}
{"ticker":"MANT","date":"2015-06-01","pret":-0.01078,"close":28.73}
{"ticker":"MANT","date":"2015-06-02","pret":-0.0021,"close":28.77}
{"ticker":"MANT","date":"2015-06-03","pret":0.00384,"close":29.04}
{"ticker":"MANT","date":"2015-06-04","pret":0.00418,"close":28.4}
{"ticker":"MANT","date":"2015-06-05","pret":-0.01647,"close":28.63}
{"ticker":"MANT","date":"2015-06-08","pret":0.00844,"close":28.16}
{"ticker":"MANT","date":"2015-06-09","pret":-0.01234,"close":28.14}
{"ticker":"MANT","date":"2015-06-10","pret":0.0053,"close":28.66}
{"ticker":"MANT","date":"2015-06-11","pret":0.01332,"close":28.68}
{"ticker":"MANT","date":"2015-06-12","pret":-0.00628,"close":28.6}
{"ticker":"MANT","date":"2015-06-15","pret":-0.00774,"close":28.44}
{"ticker":"MANT","date":"2015-06-16","pret":0.00528,"close":29.56}
{"ticker":"MANT","date":"2015-06-17","pret":0.03925,"close":29.51}
{"ticker":"MANT","date":"2015-06-18","pret":0.00135,"close":29.96}
{"ticker":"MANT","date":"2015-06-19","pret":0.01273,"close":30.16}
{"ticker":"MANT","date":"2015-06-22","pret":0.01158,"close":29.88}
{"ticker":"MANT","date":"2015-06-23","pret":-0.01525,"close":30.09}
{"ticker":"MANT","date":"2015-06-24","pret":0.00367,"close":29.77}
{"ticker":"MANT","date":"2015-06-25","pret":-0.00702,"close":29.59}
{"ticker":"MANT","date":"2015-06-26","pret":-0.00605,"close":29.59}
{"ticker":"MANT","date":"2015-06-29","pret":-0.00847,"close":29.25}
{"ticker":"MANT","date":"2015-06-30","pret":0.00102,"close":29}
{"ticker":"MANT","date":"2015-07-01","pret":-0.0075,"close":29.29}
{"ticker":"MANT","date":"2015-07-02","pret":0.00171,"close":29.07}
{"ticker":"MANT","date":"2015-07-06","pret":-0.01273,"close":29.09}
{"ticker":"MANT","date":"2015-07-07","pret":0.00518,"close":28.95}
{"ticker":"MANT","date":"2015-07-08","pret":-0.01038,"close":29.21}
{"ticker":"MANT","date":"2015-07-09","pret":0.02881,"close":29.37}
{"ticker":"MANT","date":"2015-07-10","pret":0.00371,"close":29.96}
{"ticker":"MANT","date":"2015-07-13","pret":0.01305,"close":29.92}
{"ticker":"MANT","date":"2015-07-14","pret":-0.00835,"close":29.83}
{"ticker":"MANT","date":"2015-07-15","pret":0.00201,"close":30.27}
{"ticker":"MANT","date":"2015-07-16","pret":0.02053,"close":30.54}
{"ticker":"MANT","date":"2015-07-17","pret":0.00458,"close":30.42}
{"ticker":"MANT","date":"2015-07-20","pret":-0.00819,"close":30.06}
{"ticker":"MANT","date":"2015-07-21","pret":-0.01125,"close":29.87}
{"ticker":"MANT","date":"2015-07-22","pret":-0.01205,"close":29.81}
{"ticker":"MANT","date":"2015-07-23","pret":0.00838,"close":29.83}
{"ticker":"MANT","date":"2015-07-24","pret":-0.00838,"close":29.8}
{"ticker":"MANT","date":"2015-07-27","pret":-0.00034,"close":29.32}
{"ticker":"MANT","date":"2015-07-28","pret":-0.01391,"close":29.61}
{"ticker":"MANT","date":"2015-07-29","pret":0.01087,"close":30.01}
{"ticker":"MANT","date":"2015-07-30","pret":0.00573,"close":29.55}
{"ticker":"MANT","date":"2015-07-31","pret":-0.00776,"close":29.81}
{"ticker":"MANT","date":"2015-08-03","pret":0.00675,"close":29.9}
{"ticker":"MANT","date":"2015-08-04","pret":-0.00135,"close":29.3}
{"ticker":"MANT","date":"2015-08-05","pret":-0.0122,"close":29.5}
{"ticker":"MANT","date":"2015-08-06","pret":0.00984,"close":29.21}
{"ticker":"MANT","date":"2015-08-07","pret":-0.02115,"close":29.48}
{"ticker":"MANT","date":"2015-08-10","pret":0.02317,"close":29.57}
{"ticker":"MANT","date":"2015-08-11","pret":-0.01084,"close":29.34}
{"ticker":"MANT","date":"2015-08-12","pret":-0.00752,"close":28.99}
{"ticker":"MANT","date":"2015-08-13","pret":-0.00654,"close":28.66}
{"ticker":"MANT","date":"2015-08-14","pret":-0.01496,"close":28.72}
{"ticker":"MANT","date":"2015-08-17","pret":0.00559,"close":28.63}
{"ticker":"MANT","date":"2015-08-18","pret":-0.00174,"close":28.34}
{"ticker":"MANT","date":"2015-08-19","pret":-0.01442,"close":28.23}
{"ticker":"MANT","date":"2015-08-20","pret":-0.0064,"close":27.86}
{"ticker":"MANT","date":"2015-08-21","pret":-0.01835,"close":27.86}
{"ticker":"MANT","date":"2015-08-24","pret":-0.02761,"close":26.65}
{"ticker":"MANT","date":"2015-08-25","pret":0.02215,"close":26.59}
{"ticker":"MANT","date":"2015-08-26","pret":-0.01028,"close":27.26}
{"ticker":"MANT","date":"2015-08-27","pret":0.01246,"close":27.15}
{"ticker":"MANT","date":"2015-08-28","pret":-0.01431,"close":27.46}
{"ticker":"MANT","date":"2015-08-31","pret":0.00956,"close":27.39}
{"ticker":"MANT","date":"2015-09-01","pret":-0.01252,"close":26.32}
{"ticker":"MANT","date":"2015-09-02","pret":-0.02211,"close":26.25}
{"ticker":"MANT","date":"2015-09-03","pret":-0.00723,"close":26.56}
{"ticker":"MANT","date":"2015-09-04","pret":0.00153,"close":26.06}
{"ticker":"MANT","date":"2015-09-08","pret":0.00722,"close":26.44}
{"ticker":"MANT","date":"2015-09-09","pret":0.00679,"close":26.4}
{"ticker":"MANT","date":"2015-09-10","pret":-0.00528,"close":26.39}
{"ticker":"MANT","date":"2015-09-11","pret":-0.00987,"close":26.5}
{"ticker":"MANT","date":"2015-09-14","pret":0.01063,"close":26.31}
{"ticker":"MANT","date":"2015-09-15","pret":-0.00568,"close":26.64}
{"ticker":"MANT","date":"2015-09-16","pret":0.01395,"close":27.04}
{"ticker":"MANT","date":"2015-09-17","pret":0.00932,"close":27.35}
{"ticker":"MANT","date":"2015-09-18","pret":-0.00037,"close":26.84}
{"ticker":"MANT","date":"2015-09-21","pret":-0.00074,"close":26.91}
{"ticker":"MANT","date":"2015-09-22","pret":-0.01233,"close":26.15}
{"ticker":"MANT","date":"2015-09-23","pret":-0.01477,"close":25.86}
{"ticker":"MANT","date":"2015-09-24","pret":-0.02238,"close":26.03}
{"ticker":"MANT","date":"2015-09-25","pret":0.01855,"close":25.9}
{"ticker":"MANT","date":"2015-09-28","pret":-0.01272,"close":25.54}
{"ticker":"MANT","date":"2015-09-29","pret":-0.00896,"close":25.32}
{"ticker":"MANT","date":"2015-09-30","pret":-0.00039,"close":25.7}
{"ticker":"MANT","date":"2015-10-01","pret":0.00586,"close":25.55}
{"ticker":"MANT","date":"2015-10-02","pret":-0.01214,"close":25.5}
{"ticker":"MANT","date":"2015-10-05","pret":0.00863,"close":26.12}
{"ticker":"MANT","date":"2015-10-06","pret":0.02011,"close":26.4}
{"ticker":"MANT","date":"2015-10-07","pret":0.02084,"close":27.36}
{"ticker":"MANT","date":"2015-10-08","pret":0.02335,"close":28.08}
{"ticker":"MANT","date":"2015-10-09","pret":0.03102,"close":27.88}
{"ticker":"MANT","date":"2015-10-12","pret":-0.00999,"close":27.82}
{"ticker":"MANT","date":"2015-10-13","pret":-0.00467,"close":27.44}
{"ticker":"MANT","date":"2015-10-14","pret":-0.01014,"close":27.04}
{"ticker":"MANT","date":"2015-10-15","pret":-0.01356,"close":27.48}
{"ticker":"MANT","date":"2015-10-16","pret":0.01574,"close":27.25}
{"ticker":"MANT","date":"2015-10-19","pret":-0.01353,"close":27.15}
{"ticker":"MANT","date":"2015-10-20","pret":-0.00074,"close":27.09}
{"ticker":"MANT","date":"2015-10-21","pret":-0.00332,"close":26.86}
{"ticker":"MANT","date":"2015-10-22","pret":0,"close":27.42}
{"ticker":"MANT","date":"2015-10-23","pret":0.01759,"close":27.68}
{"ticker":"MANT","date":"2015-10-26","pret":0.00145,"close":27.44}
{"ticker":"MANT","date":"2015-10-27","pret":-0.00546,"close":27.05}
{"ticker":"MANT","date":"2015-10-28","pret":-0.00732,"close":28.1}
{"ticker":"MANT","date":"2015-10-29","pret":0.03643,"close":29.09}
{"ticker":"MANT","date":"2015-10-30","pret":0.02553,"close":28.9}
{"ticker":"MANT","date":"2015-11-02","pret":0.00069,"close":29.43}
{"ticker":"MANT","date":"2015-11-03","pret":0.01439,"close":29.83}
{"ticker":"MANT","date":"2015-11-04","pret":0.0172,"close":29.57}
{"ticker":"MANT","date":"2015-11-05","pret":-0.01312,"close":29.73}
{"ticker":"MANT","date":"2015-11-06","pret":0.00574,"close":30.01}
{"ticker":"MANT","date":"2015-11-09","pret":0.00638,"close":29.69}
{"ticker":"MANT","date":"2015-11-10","pret":-0.01111,"close":29.97}
{"ticker":"MANT","date":"2015-11-11","pret":0.01445,"close":29.65}
{"ticker":"MANT","date":"2015-11-12","pret":-0.0192,"close":29.33}
{"ticker":"MANT","date":"2015-11-13","pret":-0.00922,"close":29.69}
{"ticker":"MANT","date":"2015-11-16","pret":0.02172,"close":30.35}
{"ticker":"MANT","date":"2015-11-17","pret":0.02192,"close":30.64}
{"ticker":"MANT","date":"2015-11-18","pret":0.00883,"close":31.18}
{"ticker":"MANT","date":"2015-11-19","pret":0.01583,"close":31.04}
{"ticker":"MANT","date":"2015-11-20","pret":-0.00289,"close":31.52}
{"ticker":"MANT","date":"2015-11-23","pret":0.02225,"close":31.69}
{"ticker":"MANT","date":"2015-11-24","pret":-0.00346,"close":32.32}
{"ticker":"MANT","date":"2015-11-25","pret":0.0172,"close":32.46}
{"ticker":"MANT","date":"2015-11-26"}
{"ticker":"MANT","date":"2015-11-27","pret":0.00803,"close":33.24}
{"ticker":"MANT","date":"2015-11-30","pret":0.0216,"close":33.49}
{"ticker":"MANT","date":"2015-12-01","pret":0.01018,"close":33.6}
{"ticker":"MANT","date":"2015-12-02","pret":-0.00239,"close":33.01}
{"ticker":"MANT","date":"2015-12-03","pret":-0.01444,"close":32.39}
{"ticker":"MANT","date":"2015-12-04","pret":-0.01835,"close":32.8}
{"ticker":"MANT","date":"2015-12-07","pret":0.00983,"close":32.59}
{"ticker":"MANT","date":"2015-12-08","pret":-0.01385,"close":32.13}
{"ticker":"MANT","date":"2015-12-09","pret":-0.01028,"close":31.67}
{"ticker":"MANT","date":"2015-12-10","pret":-0.00786,"close":31.84}
{"ticker":"MANT","date":"2015-12-11","pret":-0.01015,"close":31.09}
{"ticker":"MANT","date":"2015-12-14","pret":-0.00993,"close":31.06}
{"ticker":"MANT","date":"2015-12-15","pret":0.00642,"close":30.85}
{"ticker":"MANT","date":"2015-12-16","pret":-0.01029,"close":31.36}
{"ticker":"MANT","date":"2015-12-17"}
{"ticker":"MANT","date":"2015-12-18","pret":0.00355,"close":30.39}
{"ticker":"MANT","date":"2015-12-21","pret":-0.01623,"close":30.44}
{"ticker":"MANT","date":"2015-12-22","pret":0.00033,"close":30.71}
{"ticker":"MANT","date":"2015-12-23","pret":0.01171,"close":30.95}
{"ticker":"MANT","date":"2015-12-24","pret":0.00032,"close":30.76}
{"ticker":"MANT","date":"2015-12-28","pret":-0.00779,"close":30.57}
{"ticker":"MANT","date":"2015-12-29","pret":0.00195,"close":30.83}
{"ticker":"MANT","date":"2015-12-30","pret":0.00162,"close":30.8}
{"ticker":"MANT","date":"2015-12-31","pret":-0.00228,"close":30.24}
{"ticker":"MANT","date":"2016-01-04","pret":-0.03612,"close":29.16}
{"ticker":"MANT","date":"2016-01-05","pret":-0.01086,"close":29.23}
{"ticker":"MAR","date":"2015-01-02","pret":-0.0042,"close":77.75}
{"ticker":"MAR","date":"2015-01-05","pret":-0.00898,"close":75.62}
{"ticker":"MAR","date":"2015-01-06","pret":-0.02835,"close":74.67}
{"ticker":"MAR","date":"2015-01-07","pret":0.00013,"close":76.38}
{"ticker":"MAR","date":"2015-01-08","pret":0.01734,"close":78.91}
{"ticker":"MAR","date":"2015-01-09","pret":0.02558,"close":78.73}
{"ticker":"MAR","date":"2015-01-12","pret":0.00114,"close":77.9}
{"ticker":"MAR","date":"2015-01-13","pret":-0.00051,"close":77.42}
{"ticker":"MAR","date":"2015-01-14","pret":-0.0338,"close":76.57}
{"ticker":"MAR","date":"2015-01-15","pret":0.00615,"close":76.1}
{"ticker":"MAR","date":"2015-01-16","pret":-0.00904,"close":75.89}
{"ticker":"MAR","date":"2015-01-20","pret":0.0093,"close":76.32}
{"ticker":"MAR","date":"2015-01-21","pret":-0.00969,"close":76.26}
{"ticker":"MAR","date":"2015-01-22","pret":0.0093,"close":78.48}
{"ticker":"MAR","date":"2015-01-23","pret":0.02549,"close":78.51}
{"ticker":"MAR","date":"2015-01-26","pret":-0.00013,"close":79.42}
{"ticker":"MAR","date":"2015-01-27","pret":0.00051,"close":78.61}
{"ticker":"MAR","date":"2015-01-28","pret":-0.0028,"close":76.9}
{"ticker":"MAR","date":"2015-01-29","pret":-0.02151,"close":77.11}
{"ticker":"MAR","date":"2015-01-30","pret":-0.00457,"close":74.5}
{"ticker":"MAR","date":"2015-02-02","pret":-0.0288,"close":74.8}
{"ticker":"MAR","date":"2015-02-03","pret":0.00938,"close":76.63}
{"ticker":"MAR","date":"2015-02-04","pret":0.01127,"close":75.94}
{"ticker":"MAR","date":"2015-02-05","pret":0.00105,"close":75.7}
{"ticker":"MAR","date":"2015-02-06","pret":-0.00171,"close":74.22}
{"ticker":"MAR","date":"2015-02-09","pret":-0.033,"close":73.38}
{"ticker":"MAR","date":"2015-02-10","pret":0.01435,"close":77.23}
{"ticker":"MAR","date":"2015-02-11","pret":0.0363,"close":77.02}
{"ticker":"MAR","date":"2015-02-12","pret":0.00569,"close":79.02}
{"ticker":"MAR","date":"2015-02-13","pret":0.01941,"close":79.4}
{"ticker":"MAR","date":"2015-02-17","pret":0.00442,"close":81.29}
{"ticker":"MAR","date":"2015-02-18","pret":0.00977,"close":81.45}
{"ticker":"MAR","date":"2015-02-19","pret":0.04342,"close":83.1}
{"ticker":"MAR","date":"2015-02-20","pret":-0.00719,"close":83}
{"ticker":"MAR","date":"2015-02-23","pret":-0.00518,"close":82.95}
{"ticker":"MAR","date":"2015-02-24","pret":-0.00024,"close":82.24}
{"ticker":"MAR","date":"2015-02-25","pret":-0.00618,"close":82.36}
{"ticker":"MAR","date":"2015-02-26","pret":-0.00073,"close":83.22}
{"ticker":"MAR","date":"2015-02-27","pret":0.0139,"close":83.1}
{"ticker":"MAR","date":"2015-03-02","pret":0.00048,"close":84.83}
{"ticker":"MAR","date":"2015-03-03","pret":0.01713,"close":83.91}
{"ticker":"MAR","date":"2015-03-04","pret":-0.01473,"close":83.15}
{"ticker":"MAR","date":"2015-03-05","pret":-0.00312,"close":82.9}
{"ticker":"MAR","date":"2015-03-06","pret":-0.00941,"close":81.52}
{"ticker":"MAR","date":"2015-03-09","pret":-0.01305,"close":82.48}
{"ticker":"MAR","date":"2015-03-10","pret":0.00404,"close":81.26}
{"ticker":"MAR","date":"2015-03-11","pret":-0.00958,"close":81.07}
{"ticker":"MAR","date":"2015-03-12","pret":0.00787,"close":82.8}
{"ticker":"MAR","date":"2015-03-13","pret":0.01084,"close":82.08}
{"ticker":"MAR","date":"2015-03-16","pret":0.00109,"close":83.49}
{"ticker":"MAR","date":"2015-03-17","pret":0.00952,"close":82.44}
{"ticker":"MAR","date":"2015-03-18","pret":-0.01364,"close":83.23}
{"ticker":"MAR","date":"2015-03-19","pret":0.0128,"close":84.31}
{"ticker":"MAR","date":"2015-03-20","pret":0.01984,"close":84.04}
{"ticker":"MAR","date":"2015-03-23","pret":-0.01112,"close":84.27}
{"ticker":"MAR","date":"2015-03-24","pret":-0.00107,"close":82.25}
{"ticker":"MAR","date":"2015-03-25","pret":-0.02545,"close":79.79}
{"ticker":"MAR","date":"2015-03-26","pret":-0.03266,"close":80.58}
{"ticker":"MAR","date":"2015-03-27","pret":0.0154,"close":80.82}
{"ticker":"MAR","date":"2015-03-30","pret":0.01063,"close":81.5}
{"ticker":"MAR","date":"2015-03-31","pret":-0.00037,"close":80.32}
{"ticker":"MAR","date":"2015-04-01","pret":-0.01076,"close":80.33}
{"ticker":"MAR","date":"2015-04-02","pret":-0.00137,"close":80.15}
{"ticker":"MAR","date":"2015-04-06","pret":-0.01102,"close":80.28}
{"ticker":"MAR","date":"2015-04-07","pret":0.0084,"close":79.15}
{"ticker":"MAR","date":"2015-04-08","pret":-0.0079,"close":80.18}
{"ticker":"MAR","date":"2015-04-09","pret":0.00677,"close":80.22}
{"ticker":"MAR","date":"2015-04-10","pret":0.00424,"close":80.32}
{"ticker":"MAR","date":"2015-04-13","pret":-0.00199,"close":80.21}
{"ticker":"MAR","date":"2015-04-14","pret":-0.00412,"close":79.26}
{"ticker":"MAR","date":"2015-04-15","pret":-0.0054,"close":78.96}
{"ticker":"MAR","date":"2015-04-16","pret":-0.01114,"close":78.51}
{"ticker":"MAR","date":"2015-04-17","pret":-0.00805,"close":77.64}
{"ticker":"MAR","date":"2015-04-20","pret":0.0009,"close":79.77}
{"ticker":"MAR","date":"2015-04-21","pret":0.02657,"close":80.47}
{"ticker":"MAR","date":"2015-04-22","pret":0.01192,"close":80.78}
{"ticker":"MAR","date":"2015-04-23","pret":-0.00731,"close":81.35}
{"ticker":"MAR","date":"2015-04-24","pret":0.01395,"close":81.84}
{"ticker":"MAR","date":"2015-04-27","pret":0.00233,"close":81.37}
{"ticker":"MAR","date":"2015-04-28","pret":-0.00699,"close":81.32}
{"ticker":"MAR","date":"2015-04-29","pret":0.01479,"close":83.87}
{"ticker":"MAR","date":"2015-04-30","pret":-0.00146,"close":80.05}
{"ticker":"MAR","date":"2015-05-01","pret":-0.02025,"close":80.96}
{"ticker":"MAR","date":"2015-05-04","pret":0.00445,"close":80.51}
{"ticker":"MAR","date":"2015-05-05","pret":-0.00905,"close":78.21}
{"ticker":"MAR","date":"2015-05-06","pret":-0.02434,"close":78.82}
{"ticker":"MAR","date":"2015-05-07","pret":0.00547,"close":78.48}
{"ticker":"MAR","date":"2015-05-08","pret":0.00784,"close":80.3}
{"ticker":"MAR","date":"2015-05-11","pret":0.0094,"close":79.72}
{"ticker":"MAR","date":"2015-05-12","pret":-0.01256,"close":79.16}
{"ticker":"MAR","date":"2015-05-13","pret":-0.00266,"close":78.68}
{"ticker":"MAR","date":"2015-05-14","pret":0.00543,"close":80.58}
{"ticker":"MAR","date":"2015-05-15","pret":0.01946,"close":80.9}
{"ticker":"MAR","date":"2015-05-18","pret":-0.00347,"close":81.23}
{"ticker":"MAR","date":"2015-05-19","pret":0.00655,"close":80.9}
{"ticker":"MAR","date":"2015-05-20","pret":-0.00321,"close":80.66}
{"ticker":"MAR","date":"2015-05-21","pret":-0.00694,"close":80.47}
{"ticker":"MAR","date":"2015-05-22","pret":0.00037,"close":80.15}
{"ticker":"MAR","date":"2015-05-26","pret":-0.00312,"close":78.71}
{"ticker":"MAR","date":"2015-05-27","pret":-0.01407,"close":79.2}
{"ticker":"MAR","date":"2015-05-28","pret":0.00126,"close":79.03}
{"ticker":"MAR","date":"2015-05-29","pret":0.00252,"close":77.99}
{"ticker":"MAR","date":"2015-06-01","pret":-0.01422,"close":77.97}
{"ticker":"MAR","date":"2015-06-02","pret":-0.0059,"close":78.43}
{"ticker":"MAR","date":"2015-06-03","pret":0.01443,"close":79.38}
{"ticker":"MAR","date":"2015-06-04","pret":-0.00025,"close":78.48}
{"ticker":"MAR","date":"2015-06-05","pret":-0.00777,"close":78.38}
{"ticker":"MAR","date":"2015-06-08","pret":-0.00217,"close":76.96}
{"ticker":"MAR","date":"2015-06-09","pret":-0.01588,"close":77.32}
{"ticker":"MAR","date":"2015-06-10","pret":0.00816,"close":77.23}
{"ticker":"MAR","date":"2015-06-11","pret":-0.00078,"close":77.27}
{"ticker":"MAR","date":"2015-06-12","pret":-0.00596,"close":76.63}
{"ticker":"MAR","date":"2015-06-15","pret":-0.01176,"close":77.02}
{"ticker":"MAR","date":"2015-06-16","pret":0.00864,"close":76.73}
{"ticker":"MAR","date":"2015-06-17","pret":0.00052,"close":77.02}
{"ticker":"MAR","date":"2015-06-18","pret":0.00805,"close":78.15}
{"ticker":"MAR","date":"2015-06-19","pret":0.00978,"close":77.64}
{"ticker":"MAR","date":"2015-06-22","pret":-0.00166,"close":77.91}
{"ticker":"MAR","date":"2015-06-23","pret":-0.00257,"close":77.59}
{"ticker":"MAR","date":"2015-06-24","pret":-0.00296,"close":76.37}
{"ticker":"MAR","date":"2015-06-25","pret":-0.01468,"close":76.16}
{"ticker":"MAR","date":"2015-06-26","pret":0.00131,"close":76.02}
{"ticker":"MAR","date":"2015-06-29","pret":-0.01713,"close":73.83}
{"ticker":"MAR","date":"2015-06-30","pret":-0.01042,"close":74.39}
{"ticker":"MAR","date":"2015-07-01","pret":0.01016,"close":74.99}
{"ticker":"MAR","date":"2015-07-02","pret":-0.00213,"close":74.8}
{"ticker":"MAR","date":"2015-07-06","pret":-0.01341,"close":74.31}
{"ticker":"MAR","date":"2015-07-07","pret":0.00337,"close":75.44}
{"ticker":"MAR","date":"2015-07-08","pret":0.00497,"close":73.96}
{"ticker":"MAR","date":"2015-07-09","pret":0.0072,"close":74.18}
{"ticker":"MAR","date":"2015-07-10","pret":0.00013,"close":75.97}
{"ticker":"MAR","date":"2015-07-13","pret":0.02013,"close":76.98}
{"ticker":"MAR","date":"2015-07-14","pret":-0.00209,"close":77.26}
{"ticker":"MAR","date":"2015-07-15","pret":0.00702,"close":77.36}
{"ticker":"MAR","date":"2015-07-16","pret":0.00685,"close":78.25}
{"ticker":"MAR","date":"2015-07-17","pret":-0.00866,"close":77.7}
{"ticker":"MAR","date":"2015-07-20","pret":0.00957,"close":77.83}
{"ticker":"MAR","date":"2015-07-21","pret":0.00475,"close":76.6}
{"ticker":"MAR","date":"2015-07-22","pret":-0.0203,"close":76.93}
{"ticker":"MAR","date":"2015-07-23","pret":0.00495,"close":74.62}
{"ticker":"MAR","date":"2015-07-24","pret":-0.02795,"close":74.02}
{"ticker":"MAR","date":"2015-07-27","pret":-0.01699,"close":73.9}
{"ticker":"MAR","date":"2015-07-28","pret":0.0088,"close":74.59}
{"ticker":"MAR","date":"2015-07-29","pret":0.00819,"close":77}
{"ticker":"MAR","date":"2015-07-30","pret":0.01591,"close":72.64}
{"ticker":"MAR","date":"2015-07-31","pret":-0.0287,"close":72.61}
{"ticker":"MAR","date":"2015-08-03","pret":-0.02315,"close":72.57}
{"ticker":"MAR","date":"2015-08-04","pret":0.00608,"close":72.22}
{"ticker":"MAR","date":"2015-08-05","pret":0.00659,"close":70.7}
{"ticker":"MAR","date":"2015-08-06","pret":-0.0293,"close":70.93}
{"ticker":"MAR","date":"2015-08-07","pret":-0.00056,"close":71.37}
{"ticker":"MAR","date":"2015-08-10","pret":0.01705,"close":72.55}
{"ticker":"MAR","date":"2015-08-11","pret":-0.00166,"close":72.14}
{"ticker":"MAR","date":"2015-08-12","pret":-0.01257,"close":72.27}
{"ticker":"MAR","date":"2015-08-13","pret":0.00951,"close":72.3}
{"ticker":"MAR","date":"2015-08-14","pret":0.00611,"close":71.85}
{"ticker":"MAR","date":"2015-08-17","pret":-0.00904,"close":72.94}
{"ticker":"MAR","date":"2015-08-18","pret":0.01813,"close":72.38}
{"ticker":"MAR","date":"2015-08-19","pret":-0.01312,"close":71.91}
{"ticker":"MAR","date":"2015-08-20","pret":-0.00992,"close":70}
{"ticker":"MAR","date":"2015-08-21","pret":-0.02847,"close":69.33}
{"ticker":"MAR","date":"2015-08-24","pret":-0.05996,"close":66.69}
{"ticker":"MAR","date":"2015-08-25","pret":0.0514,"close":66.56}
{"ticker":"MAR","date":"2015-08-26","pret":-0.00584,"close":69.92}
{"ticker":"MAR","date":"2015-08-27","pret":0.03158,"close":71.11}
{"ticker":"MAR","date":"2015-08-28","pret":0.00382,"close":71.58}
{"ticker":"MAR","date":"2015-08-31","pret":0.0062,"close":70.66}
{"ticker":"MAR","date":"2015-09-01","pret":-0.03547,"close":69.09}
{"ticker":"MAR","date":"2015-09-02","pret":0.0236,"close":70.92}
{"ticker":"MAR","date":"2015-09-03","pret":0.01089,"close":71.07}
{"ticker":"MAR","date":"2015-09-04","pret":-0.01588,"close":70.02}
{"ticker":"MAR","date":"2015-09-08","pret":0.01925,"close":72.42}
{"ticker":"MAR","date":"2015-09-09","pret":0.01902,"close":71.19}
{"ticker":"MAR","date":"2015-09-10","pret":-0.02225,"close":72.27}
{"ticker":"MAR","date":"2015-09-11","pret":0.00868,"close":73.01}
{"ticker":"MAR","date":"2015-09-14","pret":0.01687,"close":72.99}
{"ticker":"MAR","date":"2015-09-15","pret":0.00178,"close":72.24}
{"ticker":"MAR","date":"2015-09-16","pret":-0.00756,"close":72.79}
{"ticker":"MAR","date":"2015-09-17","pret":0.00482,"close":72.16}
{"ticker":"MAR","date":"2015-09-18","pret":-0.02797,"close":69.68}
{"ticker":"MAR","date":"2015-09-21","pret":-0.00936,"close":70.22}
{"ticker":"MAR","date":"2015-09-22","pret":-0.01956,"close":68.05}
{"ticker":"MAR","date":"2015-09-23","pret":-0.0067,"close":67.72}
{"ticker":"MAR","date":"2015-09-24","pret":0.00874,"close":68.2}
{"ticker":"MAR","date":"2015-09-25","pret":-0.00567,"close":68.5}
{"ticker":"MAR","date":"2015-09-28","pret":-0.01262,"close":66.17}
{"ticker":"MAR","date":"2015-09-29","pret":-0.023,"close":65.44}
{"ticker":"MAR","date":"2015-09-30","pret":-0.00121,"close":68.2}
{"ticker":"MAR","date":"2015-10-01","pret":0.03391,"close":70.11}
{"ticker":"MAR","date":"2015-10-02","pret":0.01033,"close":71.46}
{"ticker":"MAR","date":"2015-10-05","pret":0.03847,"close":72.76}
{"ticker":"MAR","date":"2015-10-06","pret":0.00749,"close":71.91}
{"ticker":"MAR","date":"2015-10-07","pret":-0.00416,"close":74.17}
{"ticker":"MAR","date":"2015-10-08","pret":0.02535,"close":76.56}
{"ticker":"MAR","date":"2015-10-09","pret":0.03654,"close":76.47}
{"ticker":"MAR","date":"2015-10-12","pret":-0.00183,"close":76.41}
{"ticker":"MAR","date":"2015-10-13","pret":-0.01501,"close":75.28}
{"ticker":"MAR","date":"2015-10-14","pret":-0.00226,"close":74.17}
{"ticker":"MAR","date":"2015-10-15","pret":-0.006,"close":74.84}
{"ticker":"MAR","date":"2015-10-16","pret":-0.00067,"close":73.83}
{"ticker":"MAR","date":"2015-10-19","pret":-0.01456,"close":73.38}
{"ticker":"MAR","date":"2015-10-20","pret":0.00987,"close":74.89}
{"ticker":"MAR","date":"2015-10-21","pret":0.0067,"close":73.85}
{"ticker":"MAR","date":"2015-10-22","pret":-0.00442,"close":76.87}
{"ticker":"MAR","date":"2015-10-23","pret":0.01888,"close":75.3}
{"ticker":"MAR","date":"2015-10-26","pret":-0.00793,"close":76.61}
{"ticker":"MAR","date":"2015-10-27","pret":0.01659,"close":77.99}
{"ticker":"MAR","date":"2015-10-28","pret":0.03791,"close":76.89}
{"ticker":"MAR","date":"2015-10-29","pret":-0.06692,"close":76.98}
{"ticker":"MAR","date":"2015-10-30","pret":0.03849,"close":76.78}
{"ticker":"MAR","date":"2015-11-02","pret":-0.00428,"close":77.46}
{"ticker":"MAR","date":"2015-11-03","pret":0.00337,"close":76.71}
{"ticker":"MAR","date":"2015-11-04","pret":-0.00545,"close":77.02}
{"ticker":"MAR","date":"2015-11-05","pret":0.00286,"close":76.72}
{"ticker":"MAR","date":"2015-11-06","pret":-0.0039,"close":76.68}
{"ticker":"MAR","date":"2015-11-09","pret":-0.00287,"close":75.76}
{"ticker":"MAR","date":"2015-11-10","pret":-0.01077,"close":76.52}
{"ticker":"MAR","date":"2015-11-11","pret":0.01286,"close":75.46}
{"ticker":"MAR","date":"2015-11-12","pret":-0.01577,"close":74.52}
{"ticker":"MAR","date":"2015-11-13","pret":-0.01831,"close":72.74}
{"ticker":"MAR","date":"2015-11-16","pret":-0.035,"close":73.72}
{"ticker":"MAR","date":"2015-11-17","pret":0.03824,"close":72.77}
{"ticker":"MAR","date":"2015-11-18","pret":-0.0381,"close":72.23}
{"ticker":"MAR","date":"2015-11-19","pret":0.01125,"close":72.57}
{"ticker":"MAR","date":"2015-11-20","pret":0.00798,"close":72.31}
{"ticker":"MAR","date":"2015-11-23","pret":-0.00922,"close":72.4}
{"ticker":"MAR","date":"2015-11-24","pret":-0.01688,"close":70.98}
{"ticker":"MAR","date":"2015-11-25","pret":0.00211,"close":71.84}
{"ticker":"MAR","date":"2015-11-26"}
{"ticker":"MAR","date":"2015-11-27","pret":0.0056,"close":71.48}
{"ticker":"MAR","date":"2015-11-30","pret":-0.00378,"close":70.91}
{"ticker":"MAR","date":"2015-12-01","pret":0.00182,"close":72.26}
{"ticker":"MAR","date":"2015-12-02","pret":0.00794,"close":71.69}
{"ticker":"MAR","date":"2015-12-03","pret":-0.00459,"close":68.78}
{"ticker":"MAR","date":"2015-12-04","pret":-0.01772,"close":71.04}
{"ticker":"MAR","date":"2015-12-07","pret":0.00368,"close":69.5}
{"ticker":"MAR","date":"2015-12-08","pret":-0.021,"close":69.58}
{"ticker":"MAR","date":"2015-12-09","pret":-0.00289,"close":68.02}
{"ticker":"MAR","date":"2015-12-10","pret":-0.00508,"close":68.23}
{"ticker":"MAR","date":"2015-12-11","pret":-0.0237,"close":66.85}
{"ticker":"MAR","date":"2015-12-14","pret":-0.00508,"close":66.43}
{"ticker":"MAR","date":"2015-12-15","pret":0.00433,"close":66.62}
{"ticker":"MAR","date":"2015-12-16","pret":0.00134,"close":67.16}
{"ticker":"MAR","date":"2015-12-17"}
{"ticker":"MAR","date":"2015-12-18","pret":-0.01909,"close":65.11}
{"ticker":"MAR","date":"2015-12-21","pret":-0.00792,"close":65.17}
{"ticker":"MAR","date":"2015-12-22","pret":0.00595,"close":68.49}
{"ticker":"MAR","date":"2015-12-23","pret":0.03804,"close":68.85}
{"ticker":"MAR","date":"2015-12-24","pret":0.00802,"close":68.77}
{"ticker":"MAR","date":"2015-12-28","pret":-0.01257,"close":68.85}
{"ticker":"MAR","date":"2015-12-29","pret":0.0159,"close":68.75}
{"ticker":"MAR","date":"2015-12-30","pret":-0.00362,"close":68.02}
{"ticker":"MAR","date":"2015-12-31","pret":-0.01242,"close":67.04}
{"ticker":"MAR","date":"2016-01-04","pret":-0.03077,"close":65.38}
{"ticker":"MAR","date":"2016-01-05","pret":-0.00685,"close":65.59}
{"ticker":"MAS","date":"2015-01-02","pret":0.00237,"close":25.01}
{"ticker":"MAS","date":"2015-01-05","pret":-0.02069,"close":24.58}
{"ticker":"MAS","date":"2015-01-06","pret":-0.0101,"close":24.55}
{"ticker":"MAS","date":"2015-01-07","pret":0.00081,"close":24.83}
{"ticker":"MAS","date":"2015-01-08","pret":0.0177,"close":25.82}
{"ticker":"MAS","date":"2015-01-09","pret":0.03179,"close":25.38}
{"ticker":"MAS","date":"2015-01-12","pret":-0.01596,"close":25.19}
{"ticker":"MAS","date":"2015-01-13","pret":-0.00196,"close":24.75}
{"ticker":"MAS","date":"2015-01-14","pret":-0.03889,"close":24.45}
{"ticker":"MAS","date":"2015-01-15","pret":0.00163,"close":23.76}
{"ticker":"MAS","date":"2015-01-16","pret":-0.0332,"close":24.17}
{"ticker":"MAS","date":"2015-01-20","pret":0.02418,"close":23.7}
{"ticker":"MAS","date":"2015-01-21","pret":-0.02798,"close":24.1}
{"ticker":"MAS","date":"2015-01-22","pret":0.02716,"close":24.62}
{"ticker":"MAS","date":"2015-01-23","pret":0.01473,"close":24.65}
{"ticker":"MAS","date":"2015-01-26","pret":0.00446,"close":25.34}
{"ticker":"MAS","date":"2015-01-27","pret":0.01166,"close":25.15}
{"ticker":"MAS","date":"2015-01-28","pret":0.01271,"close":25.02}
{"ticker":"MAS","date":"2015-01-29","pret":-0.01832,"close":25.42}
{"ticker":"MAS","date":"2015-01-30","pret":0.01397,"close":24.84}
{"ticker":"MAS","date":"2015-02-02","pret":-0.00676,"close":25.16}
{"ticker":"MAS","date":"2015-02-03","pret":0.01111,"close":25.97}
{"ticker":"MAS","date":"2015-02-04","pret":0.01993,"close":26.12}
{"ticker":"MAS","date":"2015-02-05","pret":0.01077,"close":25.59}
{"ticker":"MAS","date":"2015-02-06","pret":-0.01932,"close":26.05}
{"ticker":"MAS","date":"2015-02-09","pret":0.06092,"close":26.21}
{"ticker":"MAS","date":"2015-02-10","pret":-0.04582,"close":26.32}
{"ticker":"MAS","date":"2015-02-11","pret":0.0088,"close":26.12}
{"ticker":"MAS","date":"2015-02-12","pret":-0.00229,"close":26.43}
{"ticker":"MAS","date":"2015-02-13","pret":0.00912,"close":26.45}
{"ticker":"MAS","date":"2015-02-17","pret":-0.00076,"close":26.77}
{"ticker":"MAS","date":"2015-02-18","pret":0.01204,"close":26.66}
{"ticker":"MAS","date":"2015-02-19","pret":-0.00488,"close":26.79}
{"ticker":"MAS","date":"2015-02-20","pret":0.00113,"close":26.75}
{"ticker":"MAS","date":"2015-02-23","pret":0.00748,"close":26.57}
{"ticker":"MAS","date":"2015-02-24","pret":-0.00373,"close":26.84}
{"ticker":"MAS","date":"2015-02-25","pret":0.00522,"close":26.79}
{"ticker":"MAS","date":"2015-02-26","pret":-0.00448,"close":26.22}
{"ticker":"MAS","date":"2015-02-27","pret":-0.01887,"close":26.19}
{"ticker":"MAS","date":"2015-03-02","pret":-0.00076,"close":26.53}
{"ticker":"MAS","date":"2015-03-03","pret":0.00835,"close":26.39}
{"ticker":"MAS","date":"2015-03-04","pret":-0.00873,"close":26.48}
{"ticker":"MAS","date":"2015-03-05","pret":0.00949,"close":26.83}
{"ticker":"MAS","date":"2015-03-06","pret":0.0079,"close":25.97}
{"ticker":"MAS","date":"2015-03-09","pret":-0.02351,"close":26.09}
{"ticker":"MAS","date":"2015-03-10","pret":-0.00577,"close":26.14}
{"ticker":"MAS","date":"2015-03-11","pret":0.00922,"close":26.18}
{"ticker":"MAS","date":"2015-03-12","pret":0.00838,"close":26.92}
{"ticker":"MAS","date":"2015-03-13","pret":0.01916,"close":26.46}
{"ticker":"MAS","date":"2015-03-16","pret":-0.01235,"close":26.29}
{"ticker":"MAS","date":"2015-03-17","pret":-0.01709,"close":25.84}
{"ticker":"MAS","date":"2015-03-18","pret":-0.01583,"close":26.21}
{"ticker":"MAS","date":"2015-03-19","pret":0.01736,"close":26.27}
{"ticker":"MAS","date":"2015-03-20","pret":0.00496,"close":26.76}
{"ticker":"MAS","date":"2015-03-23","pret":0.01997,"close":26.62}
{"ticker":"MAS","date":"2015-03-24","pret":-0.00824,"close":26.79}
{"ticker":"MAS","date":"2015-03-25","pret":0.00787,"close":26.13}
{"ticker":"MAS","date":"2015-03-26","pret":-0.02801,"close":25.85}
{"ticker":"MAS","date":"2015-03-27","pret":-0.00732,"close":26.21}
{"ticker":"MAS","date":"2015-03-30","pret":0.01991,"close":26.45}
{"ticker":"MAS","date":"2015-03-31","pret":-0.00152,"close":26.7}
{"ticker":"MAS","date":"2015-04-01","pret":0.01769,"close":26.07}
{"ticker":"MAS","date":"2015-04-02","pret":-0.02991,"close":26.62}
{"ticker":"MAS","date":"2015-04-06","pret":0.02205,"close":26.87}
{"ticker":"MAS","date":"2015-04-07","pret":0.01122,"close":26.29}
{"ticker":"MAS","date":"2015-04-08","pret":-0.02751,"close":26.32}
{"ticker":"MAS","date":"2015-04-09","pret":0.00458,"close":26.31}
{"ticker":"MAS","date":"2015-04-10","pret":0.00152,"close":26.57}
{"ticker":"MAS","date":"2015-04-13","pret":-0.00419,"close":26.45}
{"ticker":"MAS","date":"2015-04-14","pret":0.0076,"close":26.43}
{"ticker":"MAS","date":"2015-04-15","pret":0.00378,"close":26.51}
{"ticker":"MAS","date":"2015-04-16","pret":-0.0034,"close":25.87}
{"ticker":"MAS","date":"2015-04-17","pret":-0.03113,"close":25.65}
{"ticker":"MAS","date":"2015-04-20","pret":0.00739,"close":25.77}
{"ticker":"MAS","date":"2015-04-21","pret":0.00155,"close":26.35}
{"ticker":"MAS","date":"2015-04-22","pret":0.03085,"close":26.85}
{"ticker":"MAS","date":"2015-04-23","pret":-0.0064,"close":26.2}
{"ticker":"MAS","date":"2015-04-24","pret":-0.01101,"close":26.19}
{"ticker":"MAS","date":"2015-04-27","pret":0.00571,"close":26.29}
{"ticker":"MAS","date":"2015-04-28","pret":0.00643,"close":26.94}
{"ticker":"MAS","date":"2015-04-29","pret":0.01274,"close":26.78}
{"ticker":"MAS","date":"2015-04-30","pret":-0.00635,"close":26.49}
{"ticker":"MAS","date":"2015-05-01","pret":-0.0079,"close":27.14}
{"ticker":"MAS","date":"2015-05-04","pret":0.02536,"close":27.38}
{"ticker":"MAS","date":"2015-05-05","pret":0.00331,"close":26.76}
{"ticker":"MAS","date":"2015-05-06","pret":-0.01516,"close":26.11}
{"ticker":"MAS","date":"2015-05-07","pret":-0.02796,"close":26.39}
{"ticker":"MAS","date":"2015-05-08","pret":0.02609,"close":26.45}
{"ticker":"MAS","date":"2015-05-11","pret":-0.0158,"close":26.62}
{"ticker":"MAS","date":"2015-05-12","pret":0.00114,"close":26.33}
{"ticker":"MAS","date":"2015-05-13","pret":-0.0019,"close":26.49}
{"ticker":"MAS","date":"2015-05-14","pret":0.01357,"close":27.16}
{"ticker":"MAS","date":"2015-05-15","pret":0.01597,"close":26.8}
{"ticker":"MAS","date":"2015-05-18","pret":-0.0156,"close":27.2}
{"ticker":"MAS","date":"2015-05-19","pret":0.02513,"close":27.77}
{"ticker":"MAS","date":"2015-05-20","pret":0.01665,"close":27.33}
{"ticker":"MAS","date":"2015-05-21","pret":-0.02287,"close":27.81}
{"ticker":"MAS","date":"2015-05-22","pret":0.02,"close":27.34}
{"ticker":"MAS","date":"2015-05-26","pret":-0.01963,"close":27.19}
{"ticker":"MAS","date":"2015-05-27","pret":-0.00037,"close":27.52}
{"ticker":"MAS","date":"2015-05-28","pret":0.00659,"close":27.59}
{"ticker":"MAS","date":"2015-05-29","pret":0.00328,"close":27.07}
{"ticker":"MAS","date":"2015-06-01","pret":-0.0106,"close":27.36}
{"ticker":"MAS","date":"2015-06-02","pret":0.0022,"close":27.47}
{"ticker":"MAS","date":"2015-06-03","pret":0.01022,"close":27.75}
{"ticker":"MAS","date":"2015-06-04","pret":0,"close":27.34}
{"ticker":"MAS","date":"2015-06-05","pret":-0.00692,"close":27.42}
{"ticker":"MAS","date":"2015-06-08","pret":-0.00146,"close":27.06}
{"ticker":"MAS","date":"2015-06-09","pret":-0.00956,"close":27.28}
{"ticker":"MAS","date":"2015-06-10","pret":0.01176,"close":27.88}
{"ticker":"MAS","date":"2015-06-11","pret":0.02311,"close":27.92}
{"ticker":"MAS","date":"2015-06-12","pret":-0.00716,"close":27.75}
{"ticker":"MAS","date":"2015-06-15","pret":-0.00794,"close":27.43}
{"ticker":"MAS","date":"2015-06-16","pret":-0.00946,"close":27.38}
{"ticker":"MAS","date":"2015-06-17","pret":0.00146,"close":27.45}
{"ticker":"MAS","date":"2015-06-18","pret":0.0051,"close":27.73}
{"ticker":"MAS","date":"2015-06-19","pret":0.00796,"close":27.71}
{"ticker":"MAS","date":"2015-06-22","pret":0.00539,"close":27.62}
{"ticker":"MAS","date":"2015-06-23","pret":-0.00973,"close":27.52}
{"ticker":"MAS","date":"2015-06-24","pret":0.00181,"close":27.33}
{"ticker":"MAS","date":"2015-06-25","pret":-0.01163,"close":27.41}
{"ticker":"MAS","date":"2015-06-26","pret":0.00292,"close":27.3}
{"ticker":"MAS","date":"2015-06-29","pret":-0.01174,"close":26.44}
{"ticker":"MAS","date":"2015-06-30","pret":-0.01824,"close":26.67}
{"ticker":"MAS","date":"2015-07-01","pret":-0.11156,"close":23.77}
{"ticker":"MAS","date":"2015-07-02","pret":0.00042,"close":23.6}
{"ticker":"MAS","date":"2015-07-06","pret":-0.01779,"close":23.5}
{"ticker":"MAS","date":"2015-07-07","pret":0.00512,"close":23.62}
{"ticker":"MAS","date":"2015-07-08","pret":-0.00383,"close":23.03}
{"ticker":"MAS","date":"2015-07-09","pret":-0.00556,"close":23.05}
{"ticker":"MAS","date":"2015-07-10","pret":-0.00172,"close":23.48}
{"ticker":"MAS","date":"2015-07-13","pret":0.0162,"close":23.52}
{"ticker":"MAS","date":"2015-07-14","pret":-0.00807,"close":23.64}
{"ticker":"MAS","date":"2015-07-15","pret":0.00934,"close":23.4}
{"ticker":"MAS","date":"2015-07-16","pret":-0.00381,"close":23.27}
{"ticker":"MAS","date":"2015-07-17","pret":-0.01582,"close":22.86}
{"ticker":"MAS","date":"2015-07-20","pret":-0.01388,"close":23.01}
{"ticker":"MAS","date":"2015-07-21","pret":0.00044,"close":22.63}
{"ticker":"MAS","date":"2015-07-22","pret":-0.01363,"close":23.08}
{"ticker":"MAS","date":"2015-07-23","pret":0.0348,"close":23.8}
{"ticker":"MAS","date":"2015-07-24","pret":0.01738,"close":23.37}
{"ticker":"MAS","date":"2015-07-27","pret":-0.02553,"close":23.16}
{"ticker":"MAS","date":"2015-07-28","pret":0.0422,"close":25.63}
{"ticker":"MAS","date":"2015-07-29","pret":0.06325,"close":26.41}
{"ticker":"MAS","date":"2015-07-30","pret":0.02187,"close":26.4}
{"ticker":"MAS","date":"2015-07-31","pret":0.00605,"close":26.39}
{"ticker":"MAS","date":"2015-08-03","pret":-0.00567,"close":26.44}
{"ticker":"MAS","date":"2015-08-04","pret":0.00492,"close":26.46}
{"ticker":"MAS","date":"2015-08-05","pret":0.00677,"close":26.2}
{"ticker":"MAS","date":"2015-08-06","pret":-0.01207,"close":26.44}
{"ticker":"MAS","date":"2015-08-07","pret":0.00417,"close":26.83}
{"ticker":"MAS","date":"2015-08-10","pret":0.0202,"close":26.94}
{"ticker":"MAS","date":"2015-08-11","pret":-0.0123,"close":27.1}
{"ticker":"MAS","date":"2015-08-12","pret":0.00673,"close":27.09}
{"ticker":"MAS","date":"2015-08-13","pret":0.0089,"close":27.04}
{"ticker":"MAS","date":"2015-08-14","pret":-0.00185,"close":27.22}
{"ticker":"MAS","date":"2015-08-17","pret":0.0059,"close":27.62}
{"ticker":"MAS","date":"2015-08-18","pret":0.01785,"close":28.35}
{"ticker":"MAS","date":"2015-08-19","pret":0.01399,"close":28.09}
{"ticker":"MAS","date":"2015-08-20","pret":-0.00822,"close":27.25}
{"ticker":"MAS","date":"2015-08-21","pret":-0.03137,"close":26.53}
{"ticker":"MAS","date":"2015-08-24","pret":-0.07819,"close":25.29}
{"ticker":"MAS","date":"2015-08-25","pret":0.04504,"close":24.89}
{"ticker":"MAS","date":"2015-08-26","pret":-0.01934,"close":25.75}
{"ticker":"MAS","date":"2015-08-27","pret":0.01627,"close":26.29}
{"ticker":"MAS","date":"2015-08-28","pret":0.00575,"close":26.29}
{"ticker":"MAS","date":"2015-08-31","pret":-0.00229,"close":26.23}
{"ticker":"MAS","date":"2015-09-01","pret":-0.01427,"close":25.64}
{"ticker":"MAS","date":"2015-09-02","pret":0.00812,"close":26.2}
{"ticker":"MAS","date":"2015-09-03","pret":0.01453,"close":26.59}
{"ticker":"MAS","date":"2015-09-04","pret":-0.00724,"close":26.23}
{"ticker":"MAS","date":"2015-09-08","pret":0.02119,"close":26.76}
{"ticker":"MAS","date":"2015-09-09","pret":0.0108,"close":26.6}
{"ticker":"MAS","date":"2015-09-10","pret":-0.01455,"close":26.85}
{"ticker":"MAS","date":"2015-09-11","pret":0.0045,"close":27.11}
{"ticker":"MAS","date":"2015-09-14","pret":0.01412,"close":27.1}
{"ticker":"MAS","date":"2015-09-15","pret":0.00368,"close":27.5}
{"ticker":"MAS","date":"2015-09-16","pret":0.00951,"close":27.55}
{"ticker":"MAS","date":"2015-09-17","pret":0.00218,"close":27.55}
{"ticker":"MAS","date":"2015-09-18","pret":-0.0128,"close":27.26}
{"ticker":"MAS","date":"2015-09-21","pret":0.00952,"close":27.29}
{"ticker":"MAS","date":"2015-09-22","pret":-0.01654,"close":26.69}
{"ticker":"MAS","date":"2015-09-23","pret":-0.00893,"close":26.55}
{"ticker":"MAS","date":"2015-09-24","pret":-0.0162,"close":26.3}
{"ticker":"MAS","date":"2015-09-25","pret":0.01096,"close":26.19}
{"ticker":"MAS","date":"2015-09-28","pret":-0.01859,"close":25.62}
{"ticker":"MAS","date":"2015-09-29","pret":-0.01738,"close":24.58}
{"ticker":"MAS","date":"2015-09-30","pret":-0.03448,"close":25.18}
{"ticker":"MAS","date":"2015-10-01","pret":0.02194,"close":25.67}
{"ticker":"MAS","date":"2015-10-02","pret":-0.00356,"close":25.9}
{"ticker":"MAS","date":"2015-10-05","pret":0.03463,"close":26.46}
{"ticker":"MAS","date":"2015-10-06","pret":0.02493,"close":26.53}
{"ticker":"MAS","date":"2015-10-07","pret":-0.00711,"close":26.78}
{"ticker":"MAS","date":"2015-10-08","pret":0.00599,"close":26.78}
{"ticker":"MAS","date":"2015-10-09","pret":0.00298,"close":27.01}
{"ticker":"MAS","date":"2015-10-12","pret":0.00705,"close":27.11}
{"ticker":"MAS","date":"2015-10-13","pret":-0.00296,"close":26.63}
{"ticker":"MAS","date":"2015-10-14","pret":-0.01344,"close":26.15}
{"ticker":"MAS","date":"2015-10-15","pret":-0.01134,"close":26.38}
{"ticker":"MAS","date":"2015-10-16","pret":0.00304,"close":26.42}
{"ticker":"MAS","date":"2015-10-19","pret":-0.00076,"close":26.55}
{"ticker":"MAS","date":"2015-10-20","pret":0.00643,"close":26.67}
{"ticker":"MAS","date":"2015-10-21","pret":0.01384,"close":26.85}
{"ticker":"MAS","date":"2015-10-22","pret":0.00037,"close":27.63}
{"ticker":"MAS","date":"2015-10-23","pret":0.0354,"close":27.57}
{"ticker":"MAS","date":"2015-10-26","pret":-0.01045,"close":27.6}
{"ticker":"MAS","date":"2015-10-27","pret":-0.02904,"close":28.36}
{"ticker":"MAS","date":"2015-10-28","pret":0.06847,"close":29.25}
{"ticker":"MAS","date":"2015-10-29","pret":0.01795,"close":28.68}
{"ticker":"MAS","date":"2015-10-30","pret":-0.01969,"close":29}
{"ticker":"MAS","date":"2015-11-02","pret":0.01352,"close":29.35}
{"ticker":"MAS","date":"2015-11-03","pret":0.00789,"close":29.4}
{"ticker":"MAS","date":"2015-11-04","pret":0.00409,"close":29.02}
{"ticker":"MAS","date":"2015-11-05","pret":-0.01335,"close":29.25}
{"ticker":"MAS","date":"2015-11-06","pret":0.00378,"close":28.6}
{"ticker":"MAS","date":"2015-11-09","pret":-0.01977,"close":28.41}
{"ticker":"MAS","date":"2015-11-10","pret":-0.00632,"close":28.8}
{"ticker":"MAS","date":"2015-11-11","pret":0.01989,"close":29.16}
{"ticker":"MAS","date":"2015-11-12","pret":-0.00173,"close":28.67}
{"ticker":"MAS","date":"2015-11-13","pret":-0.01009,"close":28.3}
{"ticker":"MAS","date":"2015-11-16","pret":-0.00772,"close":28.78}
{"ticker":"MAS","date":"2015-11-17","pret":0.02196,"close":29.32}
{"ticker":"MAS","date":"2015-11-18","pret":0.01199,"close":29.84}
{"ticker":"MAS","date":"2015-11-19","pret":0.01622,"close":29.95}
{"ticker":"MAS","date":"2015-11-20","pret":0.00568,"close":30.19}
{"ticker":"MAS","date":"2015-11-23","pret":0.00631,"close":30.16}
{"ticker":"MAS","date":"2015-11-24","pret":-0.00564,"close":30.19}
{"ticker":"MAS","date":"2015-11-25","pret":0.00531,"close":30.5}
{"ticker":"MAS","date":"2015-11-26"}
{"ticker":"MAS","date":"2015-11-27","pret":0.00857,"close":30.25}
{"ticker":"MAS","date":"2015-11-30","pret":-0.00527,"close":29.91}
{"ticker":"MAS","date":"2015-12-01","pret":-0.00895,"close":30.42}
{"ticker":"MAS","date":"2015-12-02","pret":0.01027,"close":30.17}
{"ticker":"MAS","date":"2015-12-03","pret":-0.0043,"close":29.51}
{"ticker":"MAS","date":"2015-12-04","pret":-0.01906,"close":30.02}
{"ticker":"MAS","date":"2015-12-07","pret":0.0084,"close":29.94}
{"ticker":"MAS","date":"2015-12-08","pret":-0.00975,"close":29.75}
{"ticker":"MAS","date":"2015-12-09","pret":0.00101,"close":29.3}
{"ticker":"MAS","date":"2015-12-10","pret":-0.0136,"close":29.25}
{"ticker":"MAS","date":"2015-12-11","pret":-0.00756,"close":28.96}
{"ticker":"MAS","date":"2015-12-14","pret":0.00276,"close":29.22}
{"ticker":"MAS","date":"2015-12-15","pret":0.01094,"close":28.81}
{"ticker":"MAS","date":"2015-12-16","pret":-0.01026,"close":29.43}
{"ticker":"MAS","date":"2015-12-17"}
{"ticker":"MAS","date":"2015-12-18","pret":-0.03,"close":27.88}
{"ticker":"MAS","date":"2015-12-21","pret":-0.00675,"close":28.04}
{"ticker":"MAS","date":"2015-12-22","pret":0.00356,"close":28.31}
{"ticker":"MAS","date":"2015-12-23","pret":0.01236,"close":28.38}
{"ticker":"MAS","date":"2015-12-24","pret":-0.00563,"close":28.44}
{"ticker":"MAS","date":"2015-12-28","pret":-0.00318,"close":28.51}
{"ticker":"MAS","date":"2015-12-29","pret":0.01685,"close":28.54}
{"ticker":"MAS","date":"2015-12-30","pret":-0.00839,"close":28.41}
{"ticker":"MAS","date":"2015-12-31","pret":-0.00634,"close":28.3}
{"ticker":"MAS","date":"2016-01-04","pret":-0.0171,"close":27.8}
{"ticker":"MAS","date":"2016-01-05","pret":0.00215,"close":27.69}
{"ticker":"MASI","date":"2015-01-02","pret":0.0034,"close":25.88}
{"ticker":"MASI","date":"2015-01-05","pret":-0.02793,"close":26.29}
{"ticker":"MASI","date":"2015-01-06","pret":0.02112,"close":26.35}
{"ticker":"MASI","date":"2015-01-07","pret":0.01508,"close":27.04}
{"ticker":"MASI","date":"2015-01-08","pret":0.01781,"close":27.39}
{"ticker":"MASI","date":"2015-01-09","pret":0.01097,"close":27.52}
{"ticker":"MASI","date":"2015-01-12","pret":-0.00218,"close":26.8}
{"ticker":"MASI","date":"2015-01-13","pret":-0.02099,"close":26.63}
{"ticker":"MASI","date":"2015-01-14","pret":-0.02068,"close":26.5}
{"ticker":"MASI","date":"2015-01-15","pret":0.01021,"close":25.98}
{"ticker":"MASI","date":"2015-01-16","pret":-0.02706,"close":26.72}
{"ticker":"MASI","date":"2015-01-20","pret":0.03493,"close":26.64}
{"ticker":"MASI","date":"2015-01-21","pret":-0.01013,"close":26.54}
{"ticker":"MASI","date":"2015-01-22","pret":0.00564,"close":26.63}
{"ticker":"MASI","date":"2015-01-23","pret":-0.00451,"close":26.42}
{"ticker":"MASI","date":"2015-01-26","pret":-0.00264,"close":26.97}
{"ticker":"MASI","date":"2015-01-27","pret":0.00902,"close":26.98}
{"ticker":"MASI","date":"2015-01-28","pret":0.01485,"close":26.34}
{"ticker":"MASI","date":"2015-01-29","pret":-0.02501,"close":26.32}
{"ticker":"MASI","date":"2015-01-30","pret":-0.01064,"close":25.52}
{"ticker":"MASI","date":"2015-02-02","pret":-0.02123,"close":25.76}
{"ticker":"MASI","date":"2015-02-03","pret":0.01279,"close":26.85}
{"ticker":"MASI","date":"2015-02-04","pret":0.03222,"close":26.2}
{"ticker":"MASI","date":"2015-02-05","pret":-0.01655,"close":26.93}
{"ticker":"MASI","date":"2015-02-06","pret":0.02435,"close":27.03}
{"ticker":"MASI","date":"2015-02-09","pret":-0.00111,"close":26.67}
{"ticker":"MASI","date":"2015-02-10","pret":-0.00371,"close":27.09}
{"ticker":"MASI","date":"2015-02-11","pret":0.00149,"close":27.1}
{"ticker":"MASI","date":"2015-02-12","pret":0.01548,"close":27.59}
{"ticker":"MASI","date":"2015-02-13","pret":0.01055,"close":27.38}
{"ticker":"MASI","date":"2015-02-17","pret":-0.01274,"close":27.37}
{"ticker":"MASI","date":"2015-02-18","pret":0.02533,"close":29.57}
{"ticker":"MASI","date":"2015-02-19","pret":0.04813,"close":29.4}
{"ticker":"MASI","date":"2015-02-20","pret":0.00204,"close":29.9}
{"ticker":"MASI","date":"2015-02-23","pret":0.01316,"close":30.5}
{"ticker":"MASI","date":"2015-02-24","pret":0.01729,"close":30.87}
{"ticker":"MASI","date":"2015-02-25","pret":-0.00429,"close":30.05}
{"ticker":"MASI","date":"2015-02-26","pret":-0.01199,"close":29.9}
{"ticker":"MASI","date":"2015-02-27","pret":-0.0379,"close":29.47}
{"ticker":"MASI","date":"2015-03-02","pret":0.02712,"close":30.66}
{"ticker":"MASI","date":"2015-03-03","pret":0.03592,"close":30.18}
{"ticker":"MASI","date":"2015-03-04","pret":-0.01946,"close":30.44}
{"ticker":"MASI","date":"2015-03-05","pret":0.01652,"close":31.12}
{"ticker":"MASI","date":"2015-03-06","pret":0.00783,"close":30.22}
{"ticker":"MASI","date":"2015-03-09","pret":-0.01441,"close":30.61}
{"ticker":"MASI","date":"2015-03-10","pret":-0.0033,"close":30.51}
{"ticker":"MASI","date":"2015-03-11","pret":0.01021,"close":30.65}
{"ticker":"MASI","date":"2015-03-12","pret":0.0114,"close":30.92}
{"ticker":"MASI","date":"2015-03-13","pret":0.00452,"close":30.87}
{"ticker":"MASI","date":"2015-03-16","pret":0.00225,"close":31.66}
{"ticker":"MASI","date":"2015-03-17","pret":0.01627,"close":32.16}
{"ticker":"MASI","date":"2015-03-18","pret":0.01258,"close":31.64}
{"ticker":"MASI","date":"2015-03-19","pret":-0.01861,"close":31.56}
{"ticker":"MASI","date":"2015-03-20","pret":0.01265,"close":31.01}
{"ticker":"MASI","date":"2015-03-23","pret":-0.02773,"close":31.31}
{"ticker":"MASI","date":"2015-03-24","pret":0.00965,"close":31.08}
{"ticker":"MASI","date":"2015-03-25","pret":0.00128,"close":30.8}
{"ticker":"MASI","date":"2015-03-26","pret":-0.021,"close":31.42}
{"ticker":"MASI","date":"2015-03-27","pret":0.02674,"close":31.84}
{"ticker":"MASI","date":"2015-03-30","pret":0.01514,"close":32.76}
{"ticker":"MASI","date":"2015-03-31","pret":0.0226,"close":32.98}
{"ticker":"MASI","date":"2015-04-01","pret":0.00428,"close":33.07}
{"ticker":"MASI","date":"2015-04-02","pret":0.0082,"close":33.45}
{"ticker":"MASI","date":"2015-04-06","pret":0.00783,"close":33.88}
{"ticker":"MASI","date":"2015-04-07","pret":0.01842,"close":33.84}
{"ticker":"MASI","date":"2015-04-08","pret":0,"close":34.59}
{"ticker":"MASI","date":"2015-04-09","pret":0.02069,"close":34.92}
{"ticker":"MASI","date":"2015-04-10","pret":0.00862,"close":34.97}
{"ticker":"MASI","date":"2015-04-13","pret":0.00086,"close":34.86}
{"ticker":"MASI","date":"2015-04-14","pret":-0.00086,"close":34.73}
{"ticker":"MASI","date":"2015-04-15","pret":-0.00545,"close":34.77}
{"ticker":"MASI","date":"2015-04-16","pret":-0.00029,"close":34.46}
{"ticker":"MASI","date":"2015-04-17","pret":-0.02004,"close":34.14}
{"ticker":"MASI","date":"2015-04-20","pret":0.00527,"close":34.71}
{"ticker":"MASI","date":"2015-04-21","pret":0.0142,"close":34.53}
{"ticker":"MASI","date":"2015-04-22","pret":-0.00983,"close":34.96}
{"ticker":"MASI","date":"2015-04-23","pret":0.017,"close":34.9}
{"ticker":"MASI","date":"2015-04-24","pret":-0.00544,"close":34.83}
{"ticker":"MASI","date":"2015-04-27","pret":0.00373,"close":34.53}
{"ticker":"MASI","date":"2015-04-28","pret":-0.01094,"close":34.86}
{"ticker":"MASI","date":"2015-04-29","pret":0.00029,"close":34.25}
{"ticker":"MASI","date":"2015-04-30","pret":-0.01222,"close":33.76}
{"ticker":"MASI","date":"2015-05-01","pret":-0.01119,"close":34.17}
{"ticker":"MASI","date":"2015-05-04","pret":0.01411,"close":34.6}
{"ticker":"MASI","date":"2015-05-05","pret":0.00669,"close":34.58}
{"ticker":"MASI","date":"2015-05-06","pret":0.00665,"close":33.97}
{"ticker":"MASI","date":"2015-05-07","pret":0.03232,"close":34.94}
{"ticker":"MASI","date":"2015-05-08","pret":-0.01574,"close":34.71}
{"ticker":"MASI","date":"2015-05-11","pret":-0.02671,"close":34.57}
{"ticker":"MASI","date":"2015-05-12","pret":0.00407,"close":34.49}
{"ticker":"MASI","date":"2015-05-13","pret":0.00116,"close":34.51}
{"ticker":"MASI","date":"2015-05-14","pret":-0.00348,"close":34.64}
{"ticker":"MASI","date":"2015-05-15","pret":0.00752,"close":34.63}
{"ticker":"MASI","date":"2015-05-18","pret":-0.00144,"close":35.16}
{"ticker":"MASI","date":"2015-05-19","pret":0.02481,"close":36.13}
{"ticker":"MASI","date":"2015-05-20","pret":0.00897,"close":35.73}
{"ticker":"MASI","date":"2015-05-21","pret":-0.0042,"close":35.52}
{"ticker":"MASI","date":"2015-05-22","pret":-0.00253,"close":35.59}
{"ticker":"MASI","date":"2015-05-26","pret":-0.00225,"close":35.45}
{"ticker":"MASI","date":"2015-05-27","pret":0.00169,"close":35.86}
{"ticker":"MASI","date":"2015-05-28","pret":0.00337,"close":35.48}
{"ticker":"MASI","date":"2015-05-29","pret":-0.00449,"close":35.1}
{"ticker":"MASI","date":"2015-06-01","pret":-0.00933,"close":35.53}
{"ticker":"MASI","date":"2015-06-02","pret":0.0051,"close":35.83}
{"ticker":"MASI","date":"2015-06-03","pret":0.01487,"close":36.62}
{"ticker":"MASI","date":"2015-06-04","pret":0.01356,"close":36.03}
{"ticker":"MASI","date":"2015-06-05","pret":-0.01774,"close":36.34}
{"ticker":"MASI","date":"2015-06-08","pret":0.01113,"close":36.2}
{"ticker":"MASI","date":"2015-06-09","pret":0.00359,"close":36.1}
{"ticker":"MASI","date":"2015-06-10","pret":0.00248,"close":36.5}
{"ticker":"MASI","date":"2015-06-11","pret":0.0011,"close":36.71}
{"ticker":"MASI","date":"2015-06-12","pret":0.04274,"close":38.84}
{"ticker":"MASI","date":"2015-06-15","pret":-0.00528,"close":38.76}
{"ticker":"MASI","date":"2015-06-16","pret":0.02791,"close":38.8}
{"ticker":"MASI","date":"2015-06-17","pret":-0.0018,"close":38.92}
{"ticker":"MASI","date":"2015-06-18","pret":-0.00026,"close":39.05}
{"ticker":"MASI","date":"2015-06-19","pret":0.0054,"close":38.89}
{"ticker":"MASI","date":"2015-06-22","pret":0.0046,"close":39.67}
{"ticker":"MASI","date":"2015-06-23","pret":0.01318,"close":39.66}
{"ticker":"MASI","date":"2015-06-24","pret":-0.00454,"close":39.21}
{"ticker":"MASI","date":"2015-06-25","pret":-0.0033,"close":39.73}
{"ticker":"MASI","date":"2015-06-26","pret":0.01286,"close":39.46}
{"ticker":"MASI","date":"2015-06-29","pret":-0.01388,"close":38.55}
{"ticker":"MASI","date":"2015-06-30","pret":-0.0164,"close":38.74}
{"ticker":"MASI","date":"2015-07-01","pret":0.00695,"close":38.77}
{"ticker":"MASI","date":"2015-07-02","pret":-0.00283,"close":38.61}
{"ticker":"MASI","date":"2015-07-06","pret":-0.01138,"close":38.48}
{"ticker":"MASI","date":"2015-07-07","pret":0.00467,"close":38.57}
{"ticker":"MASI","date":"2015-07-08","pret":-0.00937,"close":38.08}
{"ticker":"MASI","date":"2015-07-09","pret":0.00755,"close":38.19}
{"ticker":"MASI","date":"2015-07-10","pret":-0.00078,"close":38.5}
{"ticker":"MASI","date":"2015-07-13","pret":0.00337,"close":38.99}
{"ticker":"MASI","date":"2015-07-14","pret":0.00979,"close":38.99}
{"ticker":"MASI","date":"2015-07-15","pret":0.00358,"close":38.67}
{"ticker":"MASI","date":"2015-07-16","pret":-0.02456,"close":38.37}
{"ticker":"MASI","date":"2015-07-17","pret":0.00782,"close":39.23}
{"ticker":"MASI","date":"2015-07-20","pret":0.01878,"close":38.68}
{"ticker":"MASI","date":"2015-07-21","pret":0.01918,"close":41.33}
{"ticker":"MASI","date":"2015-07-22","pret":0.03344,"close":42.45}
{"ticker":"MASI","date":"2015-07-23","pret":0.02578,"close":42}
{"ticker":"MASI","date":"2015-07-24","pret":-0.01448,"close":41.98}
{"ticker":"MASI","date":"2015-07-27","pret":0.00239,"close":41.09}
{"ticker":"MASI","date":"2015-07-28","pret":-0.01708,"close":40.67}
{"ticker":"MASI","date":"2015-07-29","pret":-0.01171,"close":40.91}
{"ticker":"MASI","date":"2015-07-30","pret":0.00024,"close":41.69}
{"ticker":"MASI","date":"2015-07-31","pret":0.0228,"close":41.68}
{"ticker":"MASI","date":"2015-08-03","pret":-0.01279,"close":41.05}
{"ticker":"MASI","date":"2015-08-04","pret":0,"close":41.78}
{"ticker":"MASI","date":"2015-08-05","pret":0.03204,"close":43.61}
{"ticker":"MASI","date":"2015-08-06","pret":0.03036,"close":42.34}
{"ticker":"MASI","date":"2015-08-07","pret":-0.03413,"close":41.44}
{"ticker":"MASI","date":"2015-08-10","pret":-0.02004,"close":40.94}
{"ticker":"MASI","date":"2015-08-11","pret":-0.01677,"close":42.27}
{"ticker":"MASI","date":"2015-08-12","pret":0.03041,"close":42.61}
{"ticker":"MASI","date":"2015-08-13","pret":0.01228,"close":42.42}
{"ticker":"MASI","date":"2015-08-14","pret":-0.004,"close":42.7}
{"ticker":"MASI","date":"2015-08-17","pret":0.00611,"close":43.51}
{"ticker":"MASI","date":"2015-08-18","pret":0.02202,"close":43.58}
{"ticker":"MASI","date":"2015-08-19","pret":-0.00436,"close":43.18}
{"ticker":"MASI","date":"2015-08-20","pret":-0.01391,"close":41.99}
{"ticker":"MASI","date":"2015-08-21","pret":-0.03661,"close":41.53}
{"ticker":"MASI","date":"2015-08-24","pret":-0.04254,"close":39.56}
{"ticker":"MASI","date":"2015-08-25","pret":0.0284,"close":39.54}
{"ticker":"MASI","date":"2015-08-26","pret":-0.0126,"close":40.85}
{"ticker":"MASI","date":"2015-08-27","pret":0.02747,"close":42.14}
{"ticker":"MASI","date":"2015-08-28","pret":0.01226,"close":41.51}
{"ticker":"MASI","date":"2015-08-31","pret":-0.01154,"close":40.63}
{"ticker":"MASI","date":"2015-09-01","pret":-0.03019,"close":39.64}
{"ticker":"MASI","date":"2015-09-02","pret":-0.00374,"close":40.16}
{"ticker":"MASI","date":"2015-09-03","pret":0.00574,"close":40.06}
{"ticker":"MASI","date":"2015-09-04","pret":-0.01503,"close":39.67}
{"ticker":"MASI","date":"2015-09-08","pret":0.01304,"close":40.97}
{"ticker":"MASI","date":"2015-09-09","pret":0.03116,"close":40.75}
{"ticker":"MASI","date":"2015-09-10","pret":-0.01509,"close":41.12}
{"ticker":"MASI","date":"2015-09-11","pret":0.00172,"close":41.64}
{"ticker":"MASI","date":"2015-09-14","pret":0.01915,"close":41.79}
{"ticker":"MASI","date":"2015-09-15","pret":0.00312,"close":41.74}
{"ticker":"MASI","date":"2015-09-16","pret":0.00263,"close":42.32}
{"ticker":"MASI","date":"2015-09-17","pret":0.00761,"close":42.46}
{"ticker":"MASI","date":"2015-09-18","pret":-0.00642,"close":42.45}
{"ticker":"MASI","date":"2015-09-21","pret":0.01656,"close":43.14}
{"ticker":"MASI","date":"2015-09-22","pret":0.00561,"close":42.67}
{"ticker":"MASI","date":"2015-09-23","pret":0.00023,"close":42.63}
{"ticker":"MASI","date":"2015-09-24","pret":-0.01551,"close":42.54}
{"ticker":"MASI","date":"2015-09-25","pret":0.01224,"close":40.18}
{"ticker":"MASI","date":"2015-09-28","pret":-0.06102,"close":37.9}
{"ticker":"MASI","date":"2015-09-29","pret":-0.06075,"close":37.61}
{"ticker":"MASI","date":"2015-09-30","pret":0.00053,"close":38.56}
{"ticker":"MASI","date":"2015-10-01","pret":0.01624,"close":39.07}
{"ticker":"MASI","date":"2015-10-02","pret":0.00699,"close":39.26}
{"ticker":"MASI","date":"2015-10-05","pret":0.01917,"close":39.78}
{"ticker":"MASI","date":"2015-10-06","pret":0.00782,"close":38.58}
{"ticker":"MASI","date":"2015-10-07","pret":-0.02957,"close":38.88}
{"ticker":"MASI","date":"2015-10-08","pret":0.00722,"close":39.36}
{"ticker":"MASI","date":"2015-10-09","pret":0.01403,"close":39.58}
{"ticker":"MASI","date":"2015-10-12","pret":0.00404,"close":40.14}
{"ticker":"MASI","date":"2015-10-13","pret":0.00954,"close":39.77}
{"ticker":"MASI","date":"2015-10-14","pret":-0.00677,"close":38.96}
{"ticker":"MASI","date":"2015-10-15","pret":-0.01879,"close":40.39}
{"ticker":"MASI","date":"2015-10-16","pret":0.03847,"close":41}
{"ticker":"MASI","date":"2015-10-19","pret":0.00271,"close":40.84}
{"ticker":"MASI","date":"2015-10-20","pret":0.01222,"close":41.4}
{"ticker":"MASI","date":"2015-10-21","pret":0.01328,"close":40.7}
{"ticker":"MASI","date":"2015-10-22","pret":-0.02035,"close":38.36}
{"ticker":"MASI","date":"2015-10-23","pret":-0.04941,"close":38.45}
{"ticker":"MASI","date":"2015-10-26","pret":-0.01529,"close":38.12}
{"ticker":"MASI","date":"2015-10-27","pret":-0.00445,"close":38.55}
{"ticker":"MASI","date":"2015-10-28","pret":0.01096,"close":40.07}
{"ticker":"MASI","date":"2015-10-29","pret":0.03417,"close":39.72}
{"ticker":"MASI","date":"2015-10-30","pret":-0.00477,"close":39.68}
{"ticker":"MASI","date":"2015-11-02","pret":0.00327,"close":41.16}
{"ticker":"MASI","date":"2015-11-03","pret":0.03114,"close":41.46}
{"ticker":"MASI","date":"2015-11-04","pret":0.01378,"close":41.45}
{"ticker":"MASI","date":"2015-11-05","pret":-0.00674,"close":41.48}
{"ticker":"MASI","date":"2015-11-06","pret":0.01487,"close":43.12}
{"ticker":"MASI","date":"2015-11-09","pret":0.02353,"close":42.75}
{"ticker":"MASI","date":"2015-11-10","pret":-0.00583,"close":43.11}
{"ticker":"MASI","date":"2015-11-11","pret":0.00931,"close":42.33}
{"ticker":"MASI","date":"2015-11-12","pret":-0.02274,"close":41.39}
{"ticker":"MASI","date":"2015-11-13","pret":-0.02545,"close":41.14}
{"ticker":"MASI","date":"2015-11-16","pret":-0.00097,"close":41.6}
{"ticker":"MASI","date":"2015-11-17","pret":0.00073,"close":42.06}
{"ticker":"MASI","date":"2015-11-18","pret":0.03278,"close":42.86}
{"ticker":"MASI","date":"2015-11-19","pret":0.00914,"close":41.48}
{"ticker":"MASI","date":"2015-11-20","pret":-0.02504,"close":41.72}
{"ticker":"MASI","date":"2015-11-23","pret":-0.00383,"close":41.9}
{"ticker":"MASI","date":"2015-11-24","pret":0.00216,"close":41.93}
{"ticker":"MASI","date":"2015-11-25","pret":0.00454,"close":42.23}
{"ticker":"MASI","date":"2015-11-26"}
{"ticker":"MASI","date":"2015-11-27","pret":0.00855,"close":42.48}
{"ticker":"MASI","date":"2015-11-30","pret":0.01409,"close":41.48}
{"ticker":"MASI","date":"2015-12-01","pret":-0.02502,"close":41.7}
{"ticker":"MASI","date":"2015-12-02","pret":-0.00048,"close":41.43}
{"ticker":"MASI","date":"2015-12-03","pret":-0.0101,"close":40.35}
{"ticker":"MASI","date":"2015-12-04","pret":-0.02124,"close":41.07}
{"ticker":"MASI","date":"2015-12-07","pret":0.01324,"close":40.54}
{"ticker":"MASI","date":"2015-12-08","pret":-0.02142,"close":41.58}
{"ticker":"MASI","date":"2015-12-09","pret":0.02797,"close":40.65}
{"ticker":"MASI","date":"2015-12-10","pret":-0.01659,"close":40.99}
{"ticker":"MASI","date":"2015-12-11","pret":-0.00815,"close":40.44}
{"ticker":"MASI","date":"2015-12-14","pret":0.00692,"close":40.54}
{"ticker":"MASI","date":"2015-12-15","pret":0.00712,"close":40.94}
{"ticker":"MASI","date":"2015-12-16","pret":0.01336,"close":41.35}
{"ticker":"MASI","date":"2015-12-17"}
{"ticker":"MASI","date":"2015-12-18","pret":0.00289,"close":41.43}
{"ticker":"MASI","date":"2015-12-21","pret":0.00192,"close":39.48}
{"ticker":"MASI","date":"2015-12-22","pret":-0.04444,"close":40.45}
{"ticker":"MASI","date":"2015-12-23","pret":0.02798,"close":40.88}
{"ticker":"MASI","date":"2015-12-24","pret":0.00195,"close":41.78}
{"ticker":"MASI","date":"2015-12-28","pret":0.01451,"close":41.6}
{"ticker":"MASI","date":"2015-12-29","pret":0.00646,"close":42.28}
{"ticker":"MASI","date":"2015-12-30","pret":0.01139,"close":42.32}
{"ticker":"MASI","date":"2015-12-31","pret":-0.00686,"close":41.51}
{"ticker":"MASI","date":"2016-01-04","pret":-0.02892,"close":39.19}
{"ticker":"MASI","date":"2016-01-05","pret":-0.03965,"close":39.26}
{"ticker":"MAT","date":"2015-01-02","pret":0.0139,"close":30.47}
{"ticker":"MAT","date":"2015-01-05","pret":-0.02502,"close":30.46}
{"ticker":"MAT","date":"2015-01-06","pret":0.00525,"close":29.81}
{"ticker":"MAT","date":"2015-01-07","pret":-0.01684,"close":29.91}
{"ticker":"MAT","date":"2015-01-08","pret":0.00399,"close":29.98}
{"ticker":"MAT","date":"2015-01-09","pret":-0.00732,"close":29.1}
{"ticker":"MAT","date":"2015-01-12","pret":-0.02571,"close":28.91}
{"ticker":"MAT","date":"2015-01-13","pret":-0.00446,"close":28.27}
{"ticker":"MAT","date":"2015-01-14","pret":-0.03432,"close":27.95}
{"ticker":"MAT","date":"2015-01-15","pret":-0.00536,"close":27.4}
{"ticker":"MAT","date":"2015-01-16","pret":-0.01771,"close":27.82}
{"ticker":"MAT","date":"2015-01-20","pret":0.01412,"close":27.76}
{"ticker":"MAT","date":"2015-01-21","pret":-0.01448,"close":28.04}
{"ticker":"MAT","date":"2015-01-22","pret":0.02556,"close":28.41}
{"ticker":"MAT","date":"2015-01-23","pret":0,"close":28.04}
{"ticker":"MAT","date":"2015-01-26","pret":-0.11516,"close":26.64}
{"ticker":"MAT","date":"2015-01-27","pret":0.05396,"close":26.51}
{"ticker":"MAT","date":"2015-01-28","pret":0.0064,"close":26.98}
{"ticker":"MAT","date":"2015-01-29","pret":0.01009,"close":26.9}
{"ticker":"MAT","date":"2015-01-30","pret":-0.02637,"close":26.9}
{"ticker":"MAT","date":"2015-02-02","pret":0.0323,"close":27.91}
{"ticker":"MAT","date":"2015-02-03","pret":0.02734,"close":28.06}
{"ticker":"MAT","date":"2015-02-04","pret":0.00824,"close":27.92}
{"ticker":"MAT","date":"2015-02-05","pret":0.00071,"close":27.99}
{"ticker":"MAT","date":"2015-02-06","pret":0,"close":28.22}
{"ticker":"MAT","date":"2015-02-09","pret":-0.00143,"close":27.91}
{"ticker":"MAT","date":"2015-02-10","pret":0.00143,"close":27.44}
{"ticker":"MAT","date":"2015-02-11","pret":-0.02125,"close":26.93}
{"ticker":"MAT","date":"2015-02-12","pret":-0.01689,"close":27.44}
{"ticker":"MAT","date":"2015-02-13","pret":0.02016,"close":27.62}
{"ticker":"MAT","date":"2015-02-17","pret":-0.00948,"close":27.02}
{"ticker":"MAT","date":"2015-02-18","pret":-0.0092,"close":26.7}
{"ticker":"MAT","date":"2015-02-19","pret":-0.01527,"close":25.81}
{"ticker":"MAT","date":"2015-02-20","pret":-0.0301,"close":25.77}
{"ticker":"MAT","date":"2015-02-23","pret":-0.00155,"close":25.39}
{"ticker":"MAT","date":"2015-02-24","pret":-0.01641,"close":25.32}
{"ticker":"MAT","date":"2015-02-25","pret":0.00157,"close":25.92}
{"ticker":"MAT","date":"2015-02-26","pret":0.01831,"close":26.14}
{"ticker":"MAT","date":"2015-02-27","pret":0.00616,"close":26.32}
{"ticker":"MAT","date":"2015-03-02","pret":0.01712,"close":26.56}
{"ticker":"MAT","date":"2015-03-03","pret":0.00339,"close":26.9}
{"ticker":"MAT","date":"2015-03-04","pret":0.01047,"close":26.38}
{"ticker":"MAT","date":"2015-03-05","pret":-0.0184,"close":26.08}
{"ticker":"MAT","date":"2015-03-06","pret":-0.01374,"close":25.63}
{"ticker":"MAT","date":"2015-03-09","pret":-0.01588,"close":25.55}
{"ticker":"MAT","date":"2015-03-10","pret":-0.00784,"close":25.02}
{"ticker":"MAT","date":"2015-03-11","pret":-0.01466,"close":24.62}
{"ticker":"MAT","date":"2015-03-12","pret":-0.01084,"close":25.66}
{"ticker":"MAT","date":"2015-03-13","pret":0.0306,"close":25.04}
{"ticker":"MAT","date":"2015-03-16","pret":-0.01459,"close":25.04}
{"ticker":"MAT","date":"2015-03-17","pret":-0.0136,"close":24.44}
{"ticker":"MAT","date":"2015-03-18","pret":-0.01542,"close":23.96}
{"ticker":"MAT","date":"2015-03-19","pret":-0.02358,"close":23.76}
{"ticker":"MAT","date":"2015-03-20","pret":0.00042,"close":24}
{"ticker":"MAT","date":"2015-03-23","pret":0.00418,"close":24.18}
{"ticker":"MAT","date":"2015-03-24","pret":0.00374,"close":23.48}
{"ticker":"MAT","date":"2015-03-25","pret":-0.03377,"close":23.1}
{"ticker":"MAT","date":"2015-03-26","pret":-0.01166,"close":22.76}
{"ticker":"MAT","date":"2015-03-27","pret":-0.014,"close":22.61}
{"ticker":"MAT","date":"2015-03-30","pret":0.00088,"close":22.65}
{"ticker":"MAT","date":"2015-03-31","pret":-0.00044,"close":22.85}
{"ticker":"MAT","date":"2015-04-01","pret":0.00615,"close":23.08}
{"ticker":"MAT","date":"2015-04-02","pret":0.00741,"close":22.65}
{"ticker":"MAT","date":"2015-04-06","pret":0.00563,"close":24}
{"ticker":"MAT","date":"2015-04-07","pret":0.03272,"close":23.9}
{"ticker":"MAT","date":"2015-04-08","pret":-0.00084,"close":23.94}
{"ticker":"MAT","date":"2015-04-09","pret":0.00251,"close":24.27}
{"ticker":"MAT","date":"2015-04-10","pret":0.01327,"close":24.23}
{"ticker":"MAT","date":"2015-04-13","pret":0.00041,"close":24.31}
{"ticker":"MAT","date":"2015-04-14","pret":-0.00165,"close":24.56}
{"ticker":"MAT","date":"2015-04-15","pret":0.01596,"close":25.37}
{"ticker":"MAT","date":"2015-04-16","pret":0.04871,"close":25.27}
{"ticker":"MAT","date":"2015-04-17","pret":0.04312,"close":26.74}
{"ticker":"MAT","date":"2015-04-20","pret":-0.00706,"close":27.22}
{"ticker":"MAT","date":"2015-04-21","pret":-0.00411,"close":27.22}
{"ticker":"MAT","date":"2015-04-22","pret":0.02222,"close":28.36}
{"ticker":"MAT","date":"2015-04-23","pret":0.03773,"close":28.92}
{"ticker":"MAT","date":"2015-04-24","pret":0.05455,"close":30.2}
{"ticker":"MAT","date":"2015-04-27","pret":0.00964,"close":28.8}
{"ticker":"MAT","date":"2015-04-28","pret":-0.05576,"close":28.62}
{"ticker":"MAT","date":"2015-04-29","pret":-0.00526,"close":28.43}
{"ticker":"MAT","date":"2015-04-30","pret":-0.00599,"close":28.16}
{"ticker":"MAT","date":"2015-05-01","pret":-0.00461,"close":28.02}
{"ticker":"MAT","date":"2015-05-04","pret":-0.00356,"close":27.84}
{"ticker":"MAT","date":"2015-05-05","pret":-0.00536,"close":27.62}
{"ticker":"MAT","date":"2015-05-06","pret":-0.01045,"close":27.2}
{"ticker":"MAT","date":"2015-05-07","pret":-0.01791,"close":26.83}
{"ticker":"MAT","date":"2015-05-08","pret":-0.00406,"close":27.14}
{"ticker":"MAT","date":"2015-05-11","pret":0.00259,"close":27.4}
{"ticker":"MAT","date":"2015-05-12","pret":0.00516,"close":26.88}
{"ticker":"MAT","date":"2015-05-13","pret":-0.01257,"close":26.17}
{"ticker":"MAT","date":"2015-05-14","pret":-0.02219,"close":26.73}
{"ticker":"MAT","date":"2015-05-15","pret":0.01548,"close":26.95}
{"ticker":"MAT","date":"2015-05-18","pret":0.0056,"close":26.28}
{"ticker":"MAT","date":"2015-05-19","pret":-0.02184,"close":26.01}
{"ticker":"MAT","date":"2015-05-20","pret":-0.02388,"close":25.76}
{"ticker":"MAT","date":"2015-05-21","pret":0.00078,"close":26.12}
{"ticker":"MAT","date":"2015-05-22","pret":0.02006,"close":26.34}
{"ticker":"MAT","date":"2015-05-26","pret":0.00343,"close":26.07}
{"ticker":"MAT","date":"2015-05-27","pret":-0.00649,"close":26.11}
{"ticker":"MAT","date":"2015-05-28","pret":0,"close":25.86}
{"ticker":"MAT","date":"2015-05-29","pret":-0.01311,"close":25.81}
{"ticker":"MAT","date":"2015-06-01","pret":0.00271,"close":25.8}
{"ticker":"MAT","date":"2015-06-02","pret":-0.00621,"close":25.58}
{"ticker":"MAT","date":"2015-06-03","pret":-0.00078,"close":25.66}
{"ticker":"MAT","date":"2015-06-04","pret":-0.0043,"close":25.35}
{"ticker":"MAT","date":"2015-06-05","pret":-0.00904,"close":25.62}
{"ticker":"MAT","date":"2015-06-08","pret":0.01412,"close":25.82}
{"ticker":"MAT","date":"2015-06-09","pret":0.01162,"close":26.01}
{"ticker":"MAT","date":"2015-06-10","pret":0.00576,"close":26.35}
{"ticker":"MAT","date":"2015-06-11","pret":0.00724,"close":26.6}
{"ticker":"MAT","date":"2015-06-12","pret":0.00493,"close":26.13}
{"ticker":"MAT","date":"2015-06-15","pret":-0.01639,"close":25.87}
{"ticker":"MAT","date":"2015-06-16","pret":-0.00346,"close":26.38}
{"ticker":"MAT","date":"2015-06-17","pret":0.02325,"close":26.95}
{"ticker":"MAT","date":"2015-06-18","pret":0.01866,"close":27}
{"ticker":"MAT","date":"2015-06-19","pret":-0.00222,"close":26.67}
{"ticker":"MAT","date":"2015-06-22","pret":-0.00707,"close":26.86}
{"ticker":"MAT","date":"2015-06-23","pret":0.00335,"close":26.8}
{"ticker":"MAT","date":"2015-06-24","pret":-0.00261,"close":26.74}
{"ticker":"MAT","date":"2015-06-25","pret":-0.00187,"close":26.62}
{"ticker":"MAT","date":"2015-06-26","pret":-0.00524,"close":26.9}
{"ticker":"MAT","date":"2015-06-29","pret":0.00075,"close":25.9}
{"ticker":"MAT","date":"2015-06-30","pret":-0.02278,"close":25.69}
{"ticker":"MAT","date":"2015-07-01","pret":-0.00346,"close":26.34}
{"ticker":"MAT","date":"2015-07-02","pret":0.01378,"close":26.07}
{"ticker":"MAT","date":"2015-07-06","pret":-0.02074,"close":25.77}
{"ticker":"MAT","date":"2015-07-07","pret":0.00271,"close":26.04}
{"ticker":"MAT","date":"2015-07-08","pret":0.00232,"close":26.04}
{"ticker":"MAT","date":"2015-07-09","pret":0.01609,"close":25.78}
{"ticker":"MAT","date":"2015-07-10","pret":-0.01262,"close":25.38}
{"ticker":"MAT","date":"2015-07-13","pret":-0.02021,"close":26.1}
{"ticker":"MAT","date":"2015-07-14","pret":0.02328,"close":25.82}
{"ticker":"MAT","date":"2015-07-15","pret":-0.00964,"close":25.59}
{"ticker":"MAT","date":"2015-07-16","pret":-0.00427,"close":25.15}
{"ticker":"MAT","date":"2015-07-17","pret":0.00194,"close":24.31}
{"ticker":"MAT","date":"2015-07-20","pret":-0.05629,"close":24.01}
{"ticker":"MAT","date":"2015-07-21","pret":-0.01824,"close":23.72}
{"ticker":"MAT","date":"2015-07-22","pret":-0.00587,"close":23.7}
{"ticker":"MAT","date":"2015-07-23","pret":-0.00548,"close":23.53}
{"ticker":"MAT","date":"2015-07-24","pret":-0.00424,"close":23.21}
{"ticker":"MAT","date":"2015-07-27","pret":-0.0206,"close":23.08}
{"ticker":"MAT","date":"2015-07-28","pret":0.00173,"close":23.06}
{"ticker":"MAT","date":"2015-07-29","pret":-0.00695,"close":23.12}
{"ticker":"MAT","date":"2015-07-30","pret":0.00652,"close":23.44}
{"ticker":"MAT","date":"2015-07-31","pret":0.01462,"close":23.21}
{"ticker":"MAT","date":"2015-08-03","pret":0.00341,"close":22.51}
{"ticker":"MAT","date":"2015-08-04","pret":-0.04658,"close":22.62}
{"ticker":"MAT","date":"2015-08-05","pret":0.01767,"close":22.93}
{"ticker":"MAT","date":"2015-08-06","pret":-0.00351,"close":22.63}
{"ticker":"MAT","date":"2015-08-07","pret":-0.00617,"close":22.82}
{"ticker":"MAT","date":"2015-08-10","pret":0.01536,"close":23.54}
{"ticker":"MAT","date":"2015-08-11","pret":0.01641,"close":23.3}
{"ticker":"MAT","date":"2015-08-12","pret":-0.01859,"close":23.22}
{"ticker":"MAT","date":"2015-08-13","pret":0.02115,"close":23.08}
{"ticker":"MAT","date":"2015-08-14","pret":-0.01333,"close":23.09}
{"ticker":"MAT","date":"2015-08-17","pret":-0.00521,"close":23.41}
{"ticker":"MAT","date":"2015-08-18","pret":0.02152,"close":22.9}
{"ticker":"MAT","date":"2015-08-19","pret":-0.02939,"close":22.51}
{"ticker":"MAT","date":"2015-08-20","pret":-0.01147,"close":22.76}
{"ticker":"MAT","date":"2015-08-21","pret":0.00575,"close":22.58}
{"ticker":"MAT","date":"2015-08-24","pret":-0.05905,"close":21.44}
{"ticker":"MAT","date":"2015-08-25","pret":0.01578,"close":21.44}
{"ticker":"MAT","date":"2015-08-26","pret":0.00322,"close":21.75}
{"ticker":"MAT","date":"2015-08-27","pret":0.0105,"close":22.83}
{"ticker":"MAT","date":"2015-08-28","pret":0.03043,"close":23.2}
{"ticker":"MAT","date":"2015-08-31","pret":0.01487,"close":23.43}
{"ticker":"MAT","date":"2015-09-01","pret":-0.01487,"close":22.57}
{"ticker":"MAT","date":"2015-09-02","pret":0.00571,"close":22.93}
{"ticker":"MAT","date":"2015-09-03","pret":0.01003,"close":23.1}
{"ticker":"MAT","date":"2015-09-04","pret":-0.01047,"close":22.82}
{"ticker":"MAT","date":"2015-09-08","pret":0.01566,"close":23}
{"ticker":"MAT","date":"2015-09-09","pret":0.00259,"close":22.81}
{"ticker":"MAT","date":"2015-09-10","pret":-0.0222,"close":22.76}
{"ticker":"MAT","date":"2015-09-11","pret":-0.00397,"close":22.6}
{"ticker":"MAT","date":"2015-09-14","pret":0.00088,"close":22.72}
{"ticker":"MAT","date":"2015-09-15","pret":0.0066,"close":23.12}
{"ticker":"MAT","date":"2015-09-16","pret":0.01437,"close":24.02}
{"ticker":"MAT","date":"2015-09-17","pret":0.03984,"close":23.83}
{"ticker":"MAT","date":"2015-09-18","pret":-0.02226,"close":23.04}
{"ticker":"MAT","date":"2015-09-21","pret":-0.01714,"close":23.19}
{"ticker":"MAT","date":"2015-09-22","pret":-0.00912,"close":22.87}
{"ticker":"MAT","date":"2015-09-23","pret":0.00044,"close":22.72}
{"ticker":"MAT","date":"2015-09-24","pret":-0.01981,"close":22.6}
{"ticker":"MAT","date":"2015-09-25","pret":0.01763,"close":22.63}
{"ticker":"MAT","date":"2015-09-28","pret":-0.02298,"close":21.61}
{"ticker":"MAT","date":"2015-09-29","pret":-0.03503,"close":21.03}
{"ticker":"MAT","date":"2015-09-30","pret":-0.02105,"close":21.06}
{"ticker":"MAT","date":"2015-10-01","pret":-0.01669,"close":19.83}
{"ticker":"MAT","date":"2015-10-02","pret":-0.05738,"close":19.93}
{"ticker":"MAT","date":"2015-10-05","pret":0.01916,"close":21.62}
{"ticker":"MAT","date":"2015-10-06","pret":0.07411,"close":21.7}
{"ticker":"MAT","date":"2015-10-07","pret":0.0129,"close":21.82}
{"ticker":"MAT","date":"2015-10-08","pret":0.00229,"close":22.33}
{"ticker":"MAT","date":"2015-10-09","pret":0.01541,"close":22.35}
{"ticker":"MAT","date":"2015-10-12","pret":0.02838,"close":22.49}
{"ticker":"MAT","date":"2015-10-13","pret":-0.0221,"close":22.47}
{"ticker":"MAT","date":"2015-10-14","pret":0.0049,"close":22.52}
{"ticker":"MAT","date":"2015-10-15","pret":-0.00446,"close":22.53}
{"ticker":"MAT","date":"2015-10-16","pret":0.07446,"close":23.89}
{"ticker":"MAT","date":"2015-10-19","pret":-0.01084,"close":23.14}
{"ticker":"MAT","date":"2015-10-20","pret":-0.03368,"close":23.78}
{"ticker":"MAT","date":"2015-10-21","pret":0.03032,"close":23.85}
{"ticker":"MAT","date":"2015-10-22","pret":0.00796,"close":24.49}
{"ticker":"MAT","date":"2015-10-23","pret":0.02961,"close":24.74}
{"ticker":"MAT","date":"2015-10-26","pret":0.00445,"close":24.49}
{"ticker":"MAT","date":"2015-10-27","pret":-0.02202,"close":23.89}
{"ticker":"MAT","date":"2015-10-28","pret":-0.0062,"close":24.44}
{"ticker":"MAT","date":"2015-10-29","pret":0.01237,"close":24.63}
{"ticker":"MAT","date":"2015-10-30","pret":0.0106,"close":24.58}
{"ticker":"MAT","date":"2015-11-02","pret":-0.00203,"close":24.96}
{"ticker":"MAT","date":"2015-11-03","pret":0.01332,"close":25.32}
{"ticker":"MAT","date":"2015-11-04","pret":0.01631,"close":24.87}
{"ticker":"MAT","date":"2015-11-05","pret":-0.01791,"close":24.79}
{"ticker":"MAT","date":"2015-11-06","pret":-0.00887,"close":24.62}
{"ticker":"MAT","date":"2015-11-09","pret":-0.00365,"close":24.7}
{"ticker":"MAT","date":"2015-11-10","pret":0.00365,"close":24.34}
{"ticker":"MAT","date":"2015-11-11","pret":-0.02627,"close":24.04}
{"ticker":"MAT","date":"2015-11-12","pret":-0.0071,"close":23.46}
{"ticker":"MAT","date":"2015-11-13","pret":-0.02202,"close":23.2}
{"ticker":"MAT","date":"2015-11-16","pret":-0.01163,"close":23.78}
{"ticker":"MAT","date":"2015-11-17","pret":0.03408,"close":24.71}
{"ticker":"MAT","date":"2015-11-18","pret":0.03578,"close":24.35}
{"ticker":"MAT","date":"2015-11-19","pret":-0.0167,"close":24.4}
{"ticker":"MAT","date":"2015-11-20","pret":0.00696,"close":24.54}
{"ticker":"MAT","date":"2015-11-23","pret":-0.01356,"close":23.55}
{"ticker":"MAT","date":"2015-11-24","pret":-0.03023,"close":24.37}
{"ticker":"MAT","date":"2015-11-25","pret":0.04052,"close":24.81}
{"ticker":"MAT","date":"2015-11-26"}
{"ticker":"MAT","date":"2015-11-27","pret":0.01463,"close":24.48}
{"ticker":"MAT","date":"2015-11-30","pret":-0.00932,"close":24.86}
{"ticker":"MAT","date":"2015-12-01","pret":0.01495,"close":24.83}
{"ticker":"MAT","date":"2015-12-02","pret":-0.00563,"close":24.62}
{"ticker":"MAT","date":"2015-12-03","pret":-0.0081,"close":24.48}
{"ticker":"MAT","date":"2015-12-04","pret":0.01534,"close":25.54}
{"ticker":"MAT","date":"2015-12-07","pret":0.01943,"close":25.75}
{"ticker":"MAT","date":"2015-12-08","pret":-0.00236,"close":25.38}
{"ticker":"MAT","date":"2015-12-09","pret":-0.01268,"close":25.31}
{"ticker":"MAT","date":"2015-12-10","pret":0.00873,"close":25.57}
{"ticker":"MAT","date":"2015-12-11","pret":-0.0004,"close":26.25}
{"ticker":"MAT","date":"2015-12-14","pret":0.06394,"close":27.07}
{"ticker":"MAT","date":"2015-12-15","pret":0.01143,"close":27.09}
{"ticker":"MAT","date":"2015-12-16","pret":0.00512,"close":27.53}
{"ticker":"MAT","date":"2015-12-17"}
{"ticker":"MAT","date":"2015-12-18","pret":-0.02849,"close":26.19}
{"ticker":"MAT","date":"2015-12-21","pret":-0.01246,"close":26.38}
{"ticker":"MAT","date":"2015-12-22","pret":0.00644,"close":27.02}
{"ticker":"MAT","date":"2015-12-23","pret":0.02793,"close":27.66}
{"ticker":"MAT","date":"2015-12-24","pret":0.01531,"close":27.69}
{"ticker":"MAT","date":"2015-12-28","pret":-0.00254,"close":27.47}
{"ticker":"MAT","date":"2015-12-29","pret":0.00362,"close":27.68}
{"ticker":"MAT","date":"2015-12-30","pret":0.00072,"close":27.44}
{"ticker":"MAT","date":"2015-12-31","pret":-0.01052,"close":27.17}
{"ticker":"MAT","date":"2016-01-04","pret":-0.02587,"close":27.43}
{"ticker":"MAT","date":"2016-01-05","pret":0.0335,"close":27.26}
{"ticker":"MATW","date":"2015-01-02","pret":-0.00143,"close":48.14}
{"ticker":"MATW","date":"2015-01-05","pret":-0.02441,"close":47.57}
{"ticker":"MATW","date":"2015-01-06","pret":-0.00378,"close":46.54}
{"ticker":"MATW","date":"2015-01-07","pret":-0.01354,"close":46.77}
{"ticker":"MATW","date":"2015-01-08","pret":0.00468,"close":47.58}
{"ticker":"MATW","date":"2015-01-09","pret":0.00697,"close":47.19}
{"ticker":"MATW","date":"2015-01-12","pret":-0.0057,"close":46.83}
{"ticker":"MATW","date":"2015-01-13","pret":0,"close":47.32}
{"ticker":"MATW","date":"2015-01-14","pret":-0.00744,"close":46.62}
{"ticker":"MATW","date":"2015-01-15","pret":-0.00449,"close":45.66}
{"ticker":"MATW","date":"2015-01-16","pret":-0.02518,"close":46.31}
{"ticker":"MATW","date":"2015-01-20","pret":0.01678,"close":45.32}
{"ticker":"MATW","date":"2015-01-21","pret":-0.0285,"close":44.73}
{"ticker":"MATW","date":"2015-01-22","pret":0.00178,"close":45.84}
{"ticker":"MATW","date":"2015-01-23","pret":0.03726,"close":47.19}
{"ticker":"MATW","date":"2015-01-26","pret":0.01106,"close":47.92}
{"ticker":"MATW","date":"2015-01-27","pret":0.00485,"close":47.32}
{"ticker":"MATW","date":"2015-01-28","pret":0.00315,"close":46.81}
{"ticker":"MATW","date":"2015-01-29","pret":-0.02507,"close":47.15}
{"ticker":"MATW","date":"2015-01-30","pret":0.03239,"close":46.33}
{"ticker":"MATW","date":"2015-02-02","pret":-0.03368,"close":46.31}
{"ticker":"MATW","date":"2015-02-03","pret":0.00451,"close":48.08}
{"ticker":"MATW","date":"2015-02-04","pret":0.02415,"close":47.55}
{"ticker":"MATW","date":"2015-02-05","pret":-0.00189,"close":47.92}
{"ticker":"MATW","date":"2015-02-06","pret":0.00669,"close":47.66}
{"ticker":"MATW","date":"2015-02-09","pret":-0.01279,"close":47.89}
{"ticker":"MATW","date":"2015-02-10","pret":0.0385,"close":48.26}
{"ticker":"MATW","date":"2015-02-11","pret":-0.02508,"close":48.44}
{"ticker":"MATW","date":"2015-02-12","pret":0.00953,"close":48.4}
{"ticker":"MATW","date":"2015-02-13","pret":-0.00227,"close":49.13}
{"ticker":"MATW","date":"2015-02-17","pret":0.0162,"close":48.74}
{"ticker":"MATW","date":"2015-02-18","pret":-0.01063,"close":48.95}
{"ticker":"MATW","date":"2015-02-19","pret":0.00123,"close":48.57}
{"ticker":"MATW","date":"2015-02-20","pret":-0.00062,"close":48.59}
{"ticker":"MATW","date":"2015-02-23","pret":-0.00267,"close":48.55}
{"ticker":"MATW","date":"2015-02-24","pret":-0.00227,"close":48.5}
{"ticker":"MATW","date":"2015-02-25","pret":0.00124,"close":48.16}
{"ticker":"MATW","date":"2015-02-26","pret":-0.00704,"close":48.51}
{"ticker":"MATW","date":"2015-02-27","pret":0.00538,"close":48.37}
{"ticker":"MATW","date":"2015-03-02","pret":0.00083,"close":48.26}
{"ticker":"MATW","date":"2015-03-03","pret":-0.00954,"close":47.96}
{"ticker":"MATW","date":"2015-03-04","pret":-0.00271,"close":47.5}
{"ticker":"MATW","date":"2015-03-05","pret":-0.00734,"close":47.39}
{"ticker":"MATW","date":"2015-03-06","pret":-0.01122,"close":46.36}
{"ticker":"MATW","date":"2015-03-09","pret":-0.00962,"close":46.97}
{"ticker":"MATW","date":"2015-03-10","pret":0.0092,"close":46.78}
{"ticker":"MATW","date":"2015-03-11","pret":0.00021,"close":47.22}
{"ticker":"MATW","date":"2015-03-12","pret":0.00996,"close":48.73}
{"ticker":"MATW","date":"2015-03-13","pret":0.02744,"close":49.07}
{"ticker":"MATW","date":"2015-03-16","pret":0.01344,"close":49.59}
{"ticker":"MATW","date":"2015-03-17","pret":-0.00081,"close":50.01}
{"ticker":"MATW","date":"2015-03-18","pret":0.01228,"close":50.49}
{"ticker":"MATW","date":"2015-03-19","pret":0.00936,"close":50.08}
{"ticker":"MATW","date":"2015-03-20","pret":-0.00079,"close":51.04}
{"ticker":"MATW","date":"2015-03-23","pret":0.01281,"close":51.5}
{"ticker":"MATW","date":"2015-03-24","pret":0.01013,"close":52.28}
{"ticker":"MATW","date":"2015-03-25","pret":0.01252,"close":51.13}
{"ticker":"MATW","date":"2015-03-26","pret":-0.02696,"close":51.25}
{"ticker":"MATW","date":"2015-03-27","pret":0.0051,"close":51.58}
{"ticker":"MATW","date":"2015-03-30","pret":0.01302,"close":52.1}
{"ticker":"MATW","date":"2015-03-31","pret":0.00347,"close":51.51}
{"ticker":"MATW","date":"2015-04-01","pret":-0.01317,"close":51.59}
{"ticker":"MATW","date":"2015-04-02","pret":0.00564,"close":51.64}
{"ticker":"MATW","date":"2015-04-06","pret":-0.007,"close":52.01}
{"ticker":"MATW","date":"2015-04-07","pret":0.01646,"close":51.35}
{"ticker":"MATW","date":"2015-04-08","pret":-0.01256,"close":51.65}
{"ticker":"MATW","date":"2015-04-09","pret":0.00349,"close":51.56}
{"ticker":"MATW","date":"2015-04-10","pret":0.00522,"close":51.19}
{"ticker":"MATW","date":"2015-04-13","pret":-0.01027,"close":50.85}
{"ticker":"MATW","date":"2015-04-14","pret":-0.009,"close":50.43}
{"ticker":"MATW","date":"2015-04-15","pret":-0.00433,"close":50.85}
{"ticker":"MATW","date":"2015-04-16","pret":0.00276,"close":50.85}
{"ticker":"MATW","date":"2015-04-17","pret":-0.0081,"close":49.87}
{"ticker":"MATW","date":"2015-04-20","pret":-0.00637,"close":50.58}
{"ticker":"MATW","date":"2015-04-21","pret":0.01388,"close":50.66}
{"ticker":"MATW","date":"2015-04-22","pret":-0.00434,"close":50.74}
{"ticker":"MATW","date":"2015-04-23","pret":-0.00119,"close":51}
{"ticker":"MATW","date":"2015-04-24","pret":0.00612,"close":50.8}
{"ticker":"MATW","date":"2015-04-27","pret":0.00491,"close":50.67}
{"ticker":"MATW","date":"2015-04-28","pret":-0.00826,"close":51.46}
{"ticker":"MATW","date":"2015-04-29","pret":0.00748,"close":50.26}
{"ticker":"MATW","date":"2015-04-30","pret":-0.02481,"close":48.53}
{"ticker":"MATW","date":"2015-05-01","pret":-0.02833,"close":48.65}
{"ticker":"MATW","date":"2015-05-04","pret":0.0111,"close":48.25}
{"ticker":"MATW","date":"2015-05-05","pret":-0.01962,"close":47.9}
{"ticker":"MATW","date":"2015-05-06","pret":-0.00042,"close":48.41}
{"ticker":"MATW","date":"2015-05-07","pret":0.00312,"close":48.63}
{"ticker":"MATW","date":"2015-05-08","pret":0.0216,"close":48.61}
{"ticker":"MATW","date":"2015-05-11","pret":-0.0092,"close":48.61}
{"ticker":"MATW","date":"2015-05-12","pret":-0.00391,"close":48.52}
{"ticker":"MATW","date":"2015-05-13","pret":0,"close":48.48}
{"ticker":"MATW","date":"2015-05-14","pret":0.00268,"close":49.26}
{"ticker":"MATW","date":"2015-05-15","pret":0.01267,"close":48.8}
{"ticker":"MATW","date":"2015-05-18","pret":-0.00918,"close":49.55}
{"ticker":"MATW","date":"2015-05-19","pret":0.01626,"close":50.28}
{"ticker":"MATW","date":"2015-05-20","pret":0.0162,"close":50.27}
{"ticker":"MATW","date":"2015-05-21","pret":-0.00717,"close":50.73}
{"ticker":"MATW","date":"2015-05-22","pret":0.0135,"close":50.45}
{"ticker":"MATW","date":"2015-05-26","pret":-0.0123,"close":49.51}
{"ticker":"MATW","date":"2015-05-27","pret":-0.00822,"close":49.83}
{"ticker":"MATW","date":"2015-05-28","pret":-0.00222,"close":50.31}
{"ticker":"MATW","date":"2015-05-29","pret":0.01003,"close":49.65}
{"ticker":"MATW","date":"2015-06-01","pret":-0.0006,"close":50.06}
{"ticker":"MATW","date":"2015-06-02","pret":-0.0038,"close":50.59}
{"ticker":"MATW","date":"2015-06-03","pret":0.02005,"close":51.49}
{"ticker":"MATW","date":"2015-06-04","pret":0.00334,"close":50.86}
{"ticker":"MATW","date":"2015-06-05","pret":-0.00491,"close":51.22}
{"ticker":"MATW","date":"2015-06-08","pret":0.00354,"close":50.89}
{"ticker":"MATW","date":"2015-06-09","pret":-0.00177,"close":51.13}
{"ticker":"MATW","date":"2015-06-10","pret":0.0125,"close":52.25}
{"ticker":"MATW","date":"2015-06-11","pret":0.01388,"close":52.17}
{"ticker":"MATW","date":"2015-06-12","pret":-0.00441,"close":51.99}
{"ticker":"MATW","date":"2015-06-15","pret":-0.0027,"close":52.07}
{"ticker":"MATW","date":"2015-06-16","pret":-0.00135,"close":52.86}
{"ticker":"MATW","date":"2015-06-17","pret":0.02271,"close":54.01}
{"ticker":"MATW","date":"2015-06-18","pret":0.02331,"close":54.67}
{"ticker":"MATW","date":"2015-06-19","pret":0.01045,"close":54.49}
{"ticker":"MATW","date":"2015-06-22","pret":-0.00201,"close":54.31}
{"ticker":"MATW","date":"2015-06-23","pret":0.00128,"close":55.07}
{"ticker":"MATW","date":"2015-06-24","pret":-0.00146,"close":54.9}
{"ticker":"MATW","date":"2015-06-25","pret":0.0091,"close":54.66}
{"ticker":"MATW","date":"2015-06-26","pret":-0.00472,"close":54.37}
{"ticker":"MATW","date":"2015-06-29","pret":-0.01301,"close":53}
{"ticker":"MATW","date":"2015-06-30","pret":-0.02957,"close":53.14}
{"ticker":"MATW","date":"2015-07-01","pret":0.01732,"close":54.14}
{"ticker":"MATW","date":"2015-07-02","pret":0.01095,"close":53.72}
{"ticker":"MATW","date":"2015-07-06","pret":-0.01245,"close":53.22}
{"ticker":"MATW","date":"2015-07-07","pret":-0.00225,"close":53.06}
{"ticker":"MATW","date":"2015-07-08","pret":-0.01396,"close":53.19}
{"ticker":"MATW","date":"2015-07-09","pret":0.02087,"close":52.46}
{"ticker":"MATW","date":"2015-07-10","pret":-0.01236,"close":54.24}
{"ticker":"MATW","date":"2015-07-13","pret":0.02713,"close":54.33}
{"ticker":"MATW","date":"2015-07-14","pret":-0.00773,"close":54.44}
{"ticker":"MATW","date":"2015-07-15","pret":0.00295,"close":54.15}
{"ticker":"MATW","date":"2015-07-16","pret":0.00221,"close":54.05}
{"ticker":"MATW","date":"2015-07-17","pret":-0.00849,"close":54.44}
{"ticker":"MATW","date":"2015-07-20","pret":0.00592,"close":53.96}
{"ticker":"MATW","date":"2015-07-21","pret":-0.00388,"close":53.73}
{"ticker":"MATW","date":"2015-07-22","pret":-0.00668,"close":54.37}
{"ticker":"MATW","date":"2015-07-23","pret":0.01571,"close":53.43}
{"ticker":"MATW","date":"2015-07-24","pret":-0.02038,"close":53.16}
{"ticker":"MATW","date":"2015-07-27","pret":-0.0111,"close":52.71}
{"ticker":"MATW","date":"2015-07-28","pret":0.00227,"close":53.13}
{"ticker":"MATW","date":"2015-07-29","pret":0.00245,"close":53.27}
{"ticker":"MATW","date":"2015-07-30","pret":-0.00699,"close":53.24}
{"ticker":"MATW","date":"2015-07-31","pret":0.01206,"close":53.85}
{"ticker":"MATW","date":"2015-08-03","pret":0.01025,"close":53.86}
{"ticker":"MATW","date":"2015-08-04","pret":-0.00446,"close":53.66}
{"ticker":"MATW","date":"2015-08-05","pret":0.00631,"close":53.75}
{"ticker":"MATW","date":"2015-08-06","pret":-0.00204,"close":53.23}
{"ticker":"MATW","date":"2015-08-07","pret":-0.01872,"close":53.13}
{"ticker":"MATW","date":"2015-08-10","pret":0.00809,"close":53.51}
{"ticker":"MATW","date":"2015-08-11","pret":-0.00715,"close":53.48}
{"ticker":"MATW","date":"2015-08-12","pret":0.00094,"close":52.82}
{"ticker":"MATW","date":"2015-08-13","pret":-0.00151,"close":52.88}
{"ticker":"MATW","date":"2015-08-14","pret":-0.00549,"close":53.36}
{"ticker":"MATW","date":"2015-08-17","pret":0.01302,"close":53.9}
{"ticker":"MATW","date":"2015-08-18","pret":0.01304,"close":53.74}
{"ticker":"MATW","date":"2015-08-19","pret":-0.01285,"close":53.33}
{"ticker":"MATW","date":"2015-08-20","pret":-0.00583,"close":52.92}
{"ticker":"MATW","date":"2015-08-21","pret":-0.01981,"close":52.04}
{"ticker":"MATW","date":"2015-08-24","pret":-0.04143,"close":49.73}
{"ticker":"MATW","date":"2015-08-25","pret":0.03021,"close":49.01}
{"ticker":"MATW","date":"2015-08-26","pret":-0.03122,"close":49.95}
{"ticker":"MATW","date":"2015-08-27","pret":0.0066,"close":50.75}
{"ticker":"MATW","date":"2015-08-28","pret":0.00537,"close":50.63}
{"ticker":"MATW","date":"2015-08-31","pret":-0.00159,"close":50.78}
{"ticker":"MATW","date":"2015-09-01","pret":-0.00538,"close":49.6}
{"ticker":"MATW","date":"2015-09-02","pret":0.0018,"close":50.46}
{"ticker":"MATW","date":"2015-09-03","pret":0.00715,"close":50.47}
{"ticker":"MATW","date":"2015-09-04","pret":-0.01455,"close":50.21}
{"ticker":"MATW","date":"2015-09-08","pret":0.02047,"close":51.57}
{"ticker":"MATW","date":"2015-09-09","pret":0.01794,"close":50.91}
{"ticker":"MATW","date":"2015-09-10","pret":-0.01754,"close":50.83}
{"ticker":"MATW","date":"2015-09-11","pret":-0.0075,"close":50.89}
{"ticker":"MATW","date":"2015-09-14","pret":0.00927,"close":50.29}
{"ticker":"MATW","date":"2015-09-15","pret":-0.00986,"close":51.1}
{"ticker":"MATW","date":"2015-09-16","pret":0.01652,"close":51.88}
{"ticker":"MATW","date":"2015-09-17","pret":0.01221,"close":52.03}
{"ticker":"MATW","date":"2015-09-18","pret":-0.01163,"close":51.42}
{"ticker":"MATW","date":"2015-09-21","pret":0.0122,"close":50.19}
{"ticker":"MATW","date":"2015-09-22","pret":-0.0465,"close":49.74}
{"ticker":"MATW","date":"2015-09-23","pret":0.00603,"close":49.44}
{"ticker":"MATW","date":"2015-09-24","pret":-0.01474,"close":49.51}
{"ticker":"MATW","date":"2015-09-25","pret":0.01675,"close":49.39}
{"ticker":"MATW","date":"2015-09-28","pret":-0.01654,"close":48.69}
{"ticker":"MATW","date":"2015-09-29","pret":-0.00776,"close":48.42}
{"ticker":"MATW","date":"2015-09-30","pret":0.00328,"close":48.97}
{"ticker":"MATW","date":"2015-10-01","pret":0.00041,"close":49}
{"ticker":"MATW","date":"2015-10-02","pret":-0.00861,"close":49.61}
{"ticker":"MATW","date":"2015-10-05","pret":0.03283,"close":51.27}
{"ticker":"MATW","date":"2015-10-06","pret":0.02091,"close":50.51}
{"ticker":"MATW","date":"2015-10-07","pret":-0.0102,"close":51.01}
{"ticker":"MATW","date":"2015-10-08","pret":0.00374,"close":52.44}
{"ticker":"MATW","date":"2015-10-09","pret":0.03,"close":52.82}
{"ticker":"MATW","date":"2015-10-12","pret":0.00949,"close":53.45}
{"ticker":"MATW","date":"2015-10-13","pret":0.00452,"close":53.36}
{"ticker":"MATW","date":"2015-10-14","pret":0.00244,"close":52.95}
{"ticker":"MATW","date":"2015-10-15","pret":-0.00056,"close":54.24}
{"ticker":"MATW","date":"2015-10-16","pret":0.0208,"close":54.47}
{"ticker":"MATW","date":"2015-10-19","pret":-0.00387,"close":55.39}
{"ticker":"MATW","date":"2015-10-20","pret":0.01973,"close":55.67}
{"ticker":"MATW","date":"2015-10-21","pret":0.00541,"close":54.92}
{"ticker":"MATW","date":"2015-10-22","pret":-0.00469,"close":55.77}
{"ticker":"MATW","date":"2015-10-23","pret":0.01418,"close":56.35}
{"ticker":"MATW","date":"2015-10-26","pret":0.00036,"close":56.79}
{"ticker":"MATW","date":"2015-10-27","pret":0.00692,"close":56.75}
{"ticker":"MATW","date":"2015-10-28","pret":0.00688,"close":57.93}
{"ticker":"MATW","date":"2015-10-29","pret":0.01535,"close":57.75}
{"ticker":"MATW","date":"2015-10-30","pret":-0.00052,"close":57.73}
{"ticker":"MATW","date":"2015-11-02","pret":-0.00434,"close":58.9}
{"ticker":"MATW","date":"2015-11-03","pret":0.02066,"close":57.9}
{"ticker":"MATW","date":"2015-11-04","pret":-0.02676,"close":56.7}
{"ticker":"MATW","date":"2015-11-05","pret":-0.0079,"close":56.56}
{"ticker":"MATW","date":"2015-11-06","pret":-0.00832,"close":57}
{"ticker":"MATW","date":"2015-11-09","pret":0.01026,"close":56.49}
{"ticker":"MATW","date":"2015-11-10","pret":-0.00795,"close":57.21}
{"ticker":"MATW","date":"2015-11-11","pret":0.01497,"close":57.68}
{"ticker":"MATW","date":"2015-11-12","pret":0.00314,"close":56.62}
{"ticker":"MATW","date":"2015-11-13","pret":-0.02113,"close":55.83}
{"ticker":"MATW","date":"2015-11-16","pret":-0.00446,"close":55.97}
{"ticker":"MATW","date":"2015-11-17","pret":0.02035,"close":56.72}
{"ticker":"MATW","date":"2015-11-18","pret":-0.00615,"close":58}
{"ticker":"MATW","date":"2015-11-19","pret":0.0166,"close":57.96}
{"ticker":"MATW","date":"2015-11-20","pret":0.01103,"close":58.67}
{"ticker":"MATW","date":"2015-11-23","pret":0.00257,"close":59.35}
{"ticker":"MATW","date":"2015-11-24","pret":0.01055,"close":60}
{"ticker":"MATW","date":"2015-11-25","pret":0.01328,"close":59.74}
{"ticker":"MATW","date":"2015-11-26"}
{"ticker":"MATW","date":"2015-11-27","pret":-0.00402,"close":60.42}
{"ticker":"MATW","date":"2015-11-30","pret":0.01877,"close":59.81}
{"ticker":"MATW","date":"2015-12-01","pret":-0.01092,"close":60.3}
{"ticker":"MATW","date":"2015-12-02","pret":0.00299,"close":59.99}
{"ticker":"MATW","date":"2015-12-03","pret":-0.00332,"close":58.65}
{"ticker":"MATW","date":"2015-12-04","pret":-0.02493,"close":58.71}
{"ticker":"MATW","date":"2015-12-07","pret":0.00119,"close":57.4}
{"ticker":"MATW","date":"2015-12-08","pret":-0.03115,"close":56.65}
{"ticker":"MATW","date":"2015-12-09","pret":-0.00706,"close":55.83}
{"ticker":"MATW","date":"2015-12-10","pret":-0.01372,"close":55.55}
{"ticker":"MATW","date":"2015-12-11","pret":-0.02196,"close":54.99}
{"ticker":"MATW","date":"2015-12-14","pret":0.00676,"close":54.66}
{"ticker":"MATW","date":"2015-12-15","pret":0.00309,"close":55.25}
{"ticker":"MATW","date":"2015-12-16","pret":0.00778,"close":55.29}
{"ticker":"MATW","date":"2015-12-17"}
{"ticker":"MATW","date":"2015-12-18","pret":-0.03168,"close":53.27}
{"ticker":"MATW","date":"2015-12-21","pret":-0.00354,"close":54.46}
{"ticker":"MATW","date":"2015-12-22","pret":0.02015,"close":55.4}
{"ticker":"MATW","date":"2015-12-23","pret":0.01777,"close":55.15}
{"ticker":"MATW","date":"2015-12-24","pret":-0.00758,"close":54.98}
{"ticker":"MATW","date":"2015-12-28","pret":-0.00581,"close":55.01}
{"ticker":"MATW","date":"2015-12-29","pret":0.00291,"close":55.37}
{"ticker":"MATW","date":"2015-12-30","pret":0.00724,"close":54.68}
{"ticker":"MATW","date":"2015-12-31","pret":-0.016,"close":53.45}
{"ticker":"MATW","date":"2016-01-04","pret":-0.03601,"close":51.34}
{"ticker":"MATW","date":"2016-01-05","pret":-0.01937,"close":52.51}
{"ticker":"MATX","date":"2015-01-02","pret":-0.00344,"close":34.14}
{"ticker":"MATX","date":"2015-01-05","pret":-0.02239,"close":33.38}
{"ticker":"MATX","date":"2015-01-06","pret":-0.01272,"close":32.81}
{"ticker":"MATX","date":"2015-01-07","pret":-0.01349,"close":32.77}
{"ticker":"MATX","date":"2015-01-08","pret":-0.0003,"close":33.4}
{"ticker":"MATX","date":"2015-01-09","pret":0.0132,"close":34.58}
{"ticker":"MATX","date":"2015-01-12","pret":0.03225,"close":34.91}
{"ticker":"MATX","date":"2015-01-13","pret":0.01631,"close":34.71}
{"ticker":"MATX","date":"2015-01-14","pret":-0.02763,"close":34.96}
{"ticker":"MATX","date":"2015-01-15","pret":0.0245,"close":34.54}
{"ticker":"MATX","date":"2015-01-16","pret":-0.02275,"close":34.75}
{"ticker":"MATX","date":"2015-01-20","pret":0.01818,"close":34.72}
{"ticker":"MATX","date":"2015-01-21","pret":-0.00574,"close":34.87}
{"ticker":"MATX","date":"2015-01-22","pret":0.00916,"close":36.37}
{"ticker":"MATX","date":"2015-01-23","pret":0.03308,"close":36.32}
{"ticker":"MATX","date":"2015-01-26","pret":-0.00221,"close":36.7}
{"ticker":"MATX","date":"2015-01-27","pret":-0.00055,"close":36.3}
{"ticker":"MATX","date":"2015-01-28","pret":0.01045,"close":36.25}
{"ticker":"MATX","date":"2015-01-29","pret":-0.00769,"close":35.94}
{"ticker":"MATX","date":"2015-01-30","pret":-0.01837,"close":34.75}
{"ticker":"MATX","date":"2015-02-02","pret":-0.02359,"close":35.58}
{"ticker":"MATX","date":"2015-02-03","pret":0.02919,"close":36.35}
{"ticker":"MATX","date":"2015-02-04","pret":0.0158,"close":37.15}
{"ticker":"MATX","date":"2015-02-05","pret":0.02176,"close":37.92}
{"ticker":"MATX","date":"2015-02-06","pret":0.0176,"close":37.69}
{"ticker":"MATX","date":"2015-02-09","pret":-0.0061,"close":37.19}
{"ticker":"MATX","date":"2015-02-10","pret":-0.00748,"close":36.86}
{"ticker":"MATX","date":"2015-02-11","pret":-0.01566,"close":37.57}
{"ticker":"MATX","date":"2015-02-12","pret":0.025,"close":37.61}
{"ticker":"MATX","date":"2015-02-13","pret":-0.00773,"close":38.15}
{"ticker":"MATX","date":"2015-02-17","pret":0.02039,"close":38.03}
{"ticker":"MATX","date":"2015-02-18","pret":-0.00922,"close":38.46}
{"ticker":"MATX","date":"2015-02-19","pret":0.01314,"close":38.12}
{"ticker":"MATX","date":"2015-02-20","pret":-0.00471,"close":37.93}
{"ticker":"MATX","date":"2015-02-23","pret":-0.005,"close":37.58}
{"ticker":"MATX","date":"2015-02-24","pret":-0.00821,"close":37.95}
{"ticker":"MATX","date":"2015-02-25","pret":0.04674,"close":40.42}
{"ticker":"MATX","date":"2015-02-26","pret":0.02703,"close":40.55}
{"ticker":"MATX","date":"2015-02-27","pret":0.00123,"close":39.47}
{"ticker":"MATX","date":"2015-03-02","pret":-0.02674,"close":39.61}
{"ticker":"MATX","date":"2015-03-03","pret":-0.01223,"close":39.42}
{"ticker":"MATX","date":"2015-03-04","pret":0.00944,"close":39.7}
{"ticker":"MATX","date":"2015-03-05","pret":0.00658,"close":39.59}
{"ticker":"MATX","date":"2015-03-06","pret":-0.00964,"close":39.29}
{"ticker":"MATX","date":"2015-03-09","pret":0.00837,"close":39.57}
{"ticker":"MATX","date":"2015-03-10","pret":-0.00786,"close":39.08}
{"ticker":"MATX","date":"2015-03-11","pret":-0.00741,"close":39.76}
{"ticker":"MATX","date":"2015-03-12","pret":0.02833,"close":41.6}
{"ticker":"MATX","date":"2015-03-13","pret":0.03287,"close":41.15}
{"ticker":"MATX","date":"2015-03-16","pret":-0.00242,"close":40.73}
{"ticker":"MATX","date":"2015-03-17","pret":-0.02474,"close":40.92}
{"ticker":"MATX","date":"2015-03-18","pret":0.01403,"close":41.42}
{"ticker":"MATX","date":"2015-03-19","pret":0.01384,"close":41.6}
{"ticker":"MATX","date":"2015-03-20","pret":0.00793,"close":41.66}
{"ticker":"MATX","date":"2015-03-23","pret":-0.00312,"close":41.92}
{"ticker":"MATX","date":"2015-03-24","pret":0.00216,"close":42.43}
{"ticker":"MATX","date":"2015-03-25","pret":0.01756,"close":41.67}
{"ticker":"MATX","date":"2015-03-26","pret":-0.01924,"close":41.54}
{"ticker":"MATX","date":"2015-03-27","pret":-0.0036,"close":41.66}
{"ticker":"MATX","date":"2015-03-30","pret":0.00504,"close":42.32}
{"ticker":"MATX","date":"2015-03-31","pret":0.01309,"close":42.16}
{"ticker":"MATX","date":"2015-04-01","pret":-0.00783,"close":41.95}
{"ticker":"MATX","date":"2015-04-02","pret":-0.00334,"close":41.59}
{"ticker":"MATX","date":"2015-04-06","pret":-0.01202,"close":41.41}
{"ticker":"MATX","date":"2015-04-07","pret":0.00121,"close":41.35}
{"ticker":"MATX","date":"2015-04-08","pret":0.00072,"close":41.95}
{"ticker":"MATX","date":"2015-04-09","pret":0.00985,"close":41.57}
{"ticker":"MATX","date":"2015-04-10","pret":-0.00048,"close":42.01}
{"ticker":"MATX","date":"2015-04-13","pret":0.00786,"close":41.81}
{"ticker":"MATX","date":"2015-04-14","pret":-0.00285,"close":41.45}
{"ticker":"MATX","date":"2015-04-15","pret":-0.01197,"close":41.45}
{"ticker":"MATX","date":"2015-04-16","pret":-0.0012,"close":41.15}
{"ticker":"MATX","date":"2015-04-17","pret":-0.0158,"close":40.4}
{"ticker":"MATX","date":"2015-04-20","pret":-0.00688,"close":41.44}
{"ticker":"MATX","date":"2015-04-21","pret":0.02196,"close":41.24}
{"ticker":"MATX","date":"2015-04-22","pret":-0.00508,"close":42.01}
{"ticker":"MATX","date":"2015-04-23","pret":0.01397,"close":42.18}
{"ticker":"MATX","date":"2015-04-24","pret":0.00715,"close":42.37}
{"ticker":"MATX","date":"2015-04-27","pret":0.01485,"close":42.06}
{"ticker":"MATX","date":"2015-04-28","pret":-0.01842,"close":42.85}
{"ticker":"MATX","date":"2015-04-29","pret":0.01819,"close":41.86}
{"ticker":"MATX","date":"2015-04-30","pret":-0.02729,"close":40.5}
{"ticker":"MATX","date":"2015-05-01","pret":-0.02435,"close":41.18}
{"ticker":"MATX","date":"2015-05-04","pret":0.02387,"close":41.4}
{"ticker":"MATX","date":"2015-05-05","pret":0.00432,"close":42.45}
{"ticker":"MATX","date":"2015-05-06","pret":0.02228,"close":42.86}
{"ticker":"MATX","date":"2015-05-07","pret":0.00631,"close":43.05}
{"ticker":"MATX","date":"2015-05-08","pret":0.00881,"close":43.02}
{"ticker":"MATX","date":"2015-05-11","pret":-0.00834,"close":42.99}
{"ticker":"MATX","date":"2015-05-12","pret":-0.00584,"close":42.62}
{"ticker":"MATX","date":"2015-05-13","pret":-0.00328,"close":42.77}
{"ticker":"MATX","date":"2015-05-14","pret":0.00819,"close":43.1}
{"ticker":"MATX","date":"2015-05-15","pret":0.00419,"close":42.92}
{"ticker":"MATX","date":"2015-05-18","pret":-0.00093,"close":43.29}
{"ticker":"MATX","date":"2015-05-19","pret":0.00232,"close":42.8}
{"ticker":"MATX","date":"2015-05-20","pret":0.00046,"close":42.07}
{"ticker":"MATX","date":"2015-05-21","pret":-0.03033,"close":42.19}
{"ticker":"MATX","date":"2015-05-22","pret":0.00761,"close":41.67}
{"ticker":"MATX","date":"2015-05-26","pret":-0.01865,"close":40.75}
{"ticker":"MATX","date":"2015-05-27","pret":-0.01483,"close":41.36}
{"ticker":"MATX","date":"2015-05-28","pret":0.01387,"close":41.08}
{"ticker":"MATX","date":"2015-05-29","pret":-0.00728,"close":40.28}
{"ticker":"MATX","date":"2015-06-01","pret":-0.0157,"close":41.26}
{"ticker":"MATX","date":"2015-06-02","pret":0.01861,"close":41.82}
{"ticker":"MATX","date":"2015-06-03","pret":0.02279,"close":43.29}
{"ticker":"MATX","date":"2015-06-04","pret":0.02367,"close":42.41}
{"ticker":"MATX","date":"2015-06-05","pret":-0.01658,"close":43.18}
{"ticker":"MATX","date":"2015-06-08","pret":0.01774,"close":41.89}
{"ticker":"MATX","date":"2015-06-09","pret":-0.0358,"close":41.31}
{"ticker":"MATX","date":"2015-06-10","pret":-0.00891,"close":41.3}
{"ticker":"MATX","date":"2015-06-11","pret":-0.00024,"close":41.51}
{"ticker":"MATX","date":"2015-06-12","pret":-0.00121,"close":41.49}
{"ticker":"MATX","date":"2015-06-15","pret":0.00024,"close":41.01}
{"ticker":"MATX","date":"2015-06-16","pret":-0.00754,"close":41.59}
{"ticker":"MATX","date":"2015-06-17","pret":0.01766,"close":41.3}
{"ticker":"MATX","date":"2015-06-18","pret":-0.00384,"close":42.19}
{"ticker":"MATX","date":"2015-06-19","pret":0.01837,"close":42.57}
{"ticker":"MATX","date":"2015-06-22","pret":0.01478,"close":42.69}
{"ticker":"MATX","date":"2015-06-23","pret":-0.00701,"close":42.98}
{"ticker":"MATX","date":"2015-06-24","pret":0.00794,"close":42.35}
{"ticker":"MATX","date":"2015-06-25","pret":-0.01194,"close":41.82}
{"ticker":"MATX","date":"2015-06-26","pret":-0.01113,"close":41.57}
{"ticker":"MATX","date":"2015-06-29","pret":-0.01947,"close":41.09}
{"ticker":"MATX","date":"2015-06-30","pret":0.00605,"close":42.04}
{"ticker":"MATX","date":"2015-07-01","pret":0.01959,"close":42.79}
{"ticker":"MATX","date":"2015-07-02","pret":0.01689,"close":42.33}
{"ticker":"MATX","date":"2015-07-06","pret":-0.02259,"close":42.04}
{"ticker":"MATX","date":"2015-07-07","pret":0,"close":42.04}
{"ticker":"MATX","date":"2015-07-08","pret":-0.01125,"close":41.54}
{"ticker":"MATX","date":"2015-07-09","pret":0.01196,"close":41.84}
{"ticker":"MATX","date":"2015-07-10","pret":0.0064,"close":42.75}
{"ticker":"MATX","date":"2015-07-13","pret":0.01664,"close":43.36}
{"ticker":"MATX","date":"2015-07-14","pret":0.00856,"close":43.04}
{"ticker":"MATX","date":"2015-07-15","pret":-0.00926,"close":41.94}
{"ticker":"MATX","date":"2015-07-16","pret":-0.01689,"close":42.16}
{"ticker":"MATX","date":"2015-07-17","pret":-0.00166,"close":41.95}
{"ticker":"MATX","date":"2015-07-20","pret":-0.00308,"close":41.88}
{"ticker":"MATX","date":"2015-07-21","pret":-0.0062,"close":41.95}
{"ticker":"MATX","date":"2015-07-22","pret":0.00167,"close":41.71}
{"ticker":"MATX","date":"2015-07-23","pret":-0.00479,"close":40.83}
{"ticker":"MATX","date":"2015-07-24","pret":-0.02551,"close":40.2}
{"ticker":"MATX","date":"2015-07-27","pret":-0.01938,"close":39.52}
{"ticker":"MATX","date":"2015-07-28","pret":-0.00427,"close":39.56}
{"ticker":"MATX","date":"2015-07-29","pret":-0.00227,"close":40.07}
{"ticker":"MATX","date":"2015-07-30","pret":0.0088,"close":40.12}
{"ticker":"MATX","date":"2015-07-31","pret":0.00723,"close":41.42}
{"ticker":"MATX","date":"2015-08-03","pret":0.03035,"close":40.6}
{"ticker":"MATX","date":"2015-08-04","pret":-0.02514,"close":40.5}
{"ticker":"MATX","date":"2015-08-05","pret":0.0345,"close":43.04}
{"ticker":"MATX","date":"2015-08-06","pret":0.03312,"close":42.7}
{"ticker":"MATX","date":"2015-08-07","pret":-0.02243,"close":40.24}
{"ticker":"MATX","date":"2015-08-10","pret":-0.0447,"close":40.67}
{"ticker":"MATX","date":"2015-08-11","pret":-0.00421,"close":41.06}
{"ticker":"MATX","date":"2015-08-12","pret":0.01012,"close":40.72}
{"ticker":"MATX","date":"2015-08-13","pret":0.00172,"close":40.84}
{"ticker":"MATX","date":"2015-08-14","pret":-0.00123,"close":40.79}
{"ticker":"MATX","date":"2015-08-17","pret":0,"close":41.03}
{"ticker":"MATX","date":"2015-08-18","pret":0.00685,"close":40.67}
{"ticker":"MATX","date":"2015-08-19","pret":-0.01449,"close":40.54}
{"ticker":"MATX","date":"2015-08-20","pret":-0.00845,"close":39.51}
{"ticker":"MATX","date":"2015-08-21","pret":-0.02271,"close":38.78}
{"ticker":"MATX","date":"2015-08-24","pret":-0.06457,"close":36.87}
{"ticker":"MATX","date":"2015-08-25","pret":0.03188,"close":35.7}
{"ticker":"MATX","date":"2015-08-26","pret":-0.04836,"close":35.91}
{"ticker":"MATX","date":"2015-08-27","pret":-0.00083,"close":37.78}
{"ticker":"MATX","date":"2015-08-28","pret":0.04628,"close":37.8}
{"ticker":"MATX","date":"2015-08-31","pret":-0.00717,"close":37.68}
{"ticker":"MATX","date":"2015-09-01","pret":-0.01449,"close":36.01}
{"ticker":"MATX","date":"2015-09-02","pret":-0.01251,"close":37.35}
{"ticker":"MATX","date":"2015-09-03","pret":0.02246,"close":36.7}
{"ticker":"MATX","date":"2015-09-04","pret":-0.03236,"close":35.76}
{"ticker":"MATX","date":"2015-09-08","pret":0.00304,"close":36.71}
{"ticker":"MATX","date":"2015-09-09","pret":0.02315,"close":36.59}
{"ticker":"MATX","date":"2015-09-10","pret":-0.01574,"close":36.84}
{"ticker":"MATX","date":"2015-09-11","pret":0.00763,"close":37.04}
{"ticker":"MATX","date":"2015-09-14","pret":0.01214,"close":36.6}
{"ticker":"MATX","date":"2015-09-15","pret":-0.01813,"close":37.87}
{"ticker":"MATX","date":"2015-09-16","pret":0.03383,"close":37.47}
{"ticker":"MATX","date":"2015-09-17","pret":-0.00902,"close":37.92}
{"ticker":"MATX","date":"2015-09-18","pret":-0.00107,"close":37.53}
{"ticker":"MATX","date":"2015-09-21","pret":0.01087,"close":37.96}
{"ticker":"MATX","date":"2015-09-22","pret":-0.01007,"close":37.12}
{"ticker":"MATX","date":"2015-09-23","pret":-0.00615,"close":36.76}
{"ticker":"MATX","date":"2015-09-24","pret":-0.01813,"close":36.75}
{"ticker":"MATX","date":"2015-09-25","pret":0.0114,"close":37.33}
{"ticker":"MATX","date":"2015-09-28","pret":0.00162,"close":36.9}
{"ticker":"MATX","date":"2015-09-29","pret":0.00323,"close":38.04}
{"ticker":"MATX","date":"2015-09-30","pret":0.02755,"close":38.49}
{"ticker":"MATX","date":"2015-10-01","pret":0.00183,"close":39.04}
{"ticker":"MATX","date":"2015-10-02","pret":0.00676,"close":39.41}
{"ticker":"MATX","date":"2015-10-05","pret":0.02936,"close":41.05}
{"ticker":"MATX","date":"2015-10-06","pret":0.03291,"close":40.63}
{"ticker":"MATX","date":"2015-10-07","pret":-0.00366,"close":41.51}
{"ticker":"MATX","date":"2015-10-08","pret":0.01744,"close":43.3}
{"ticker":"MATX","date":"2015-10-09","pret":0.04277,"close":43.12}
{"ticker":"MATX","date":"2015-10-12","pret":-0.00461,"close":43.89}
{"ticker":"MATX","date":"2015-10-13","pret":0.00989,"close":44.44}
{"ticker":"MATX","date":"2015-10-14","pret":0.01499,"close":43.85}
{"ticker":"MATX","date":"2015-10-15","pret":-0.00565,"close":45.15}
{"ticker":"MATX","date":"2015-10-16","pret":0.02618,"close":44.98}
{"ticker":"MATX","date":"2015-10-19","pret":-0.01356,"close":44.99}
{"ticker":"MATX","date":"2015-10-20","pret":0.00424,"close":45.09}
{"ticker":"MATX","date":"2015-10-21","pret":0.00777,"close":45.37}
{"ticker":"MATX","date":"2015-10-22","pret":0.01275,"close":46.15}
{"ticker":"MATX","date":"2015-10-23","pret":0.02032,"close":47.94}
{"ticker":"MATX","date":"2015-10-26","pret":0.02096,"close":46.58}
{"ticker":"MATX","date":"2015-10-27","pret":-0.03172,"close":44.8}
{"ticker":"MATX","date":"2015-10-28","pret":-0.02608,"close":45.77}
{"ticker":"MATX","date":"2015-10-29","pret":0.0095,"close":45.76}
{"ticker":"MATX","date":"2015-10-30","pret":0.00264,"close":45.83}
{"ticker":"MATX","date":"2015-11-02","pret":0.00678,"close":46.75}
{"ticker":"MATX","date":"2015-11-03","pret":0.01105,"close":46.28}
{"ticker":"MATX","date":"2015-11-04","pret":-0.00237,"close":46.4}
{"ticker":"MATX","date":"2015-11-05","pret":0.05443,"close":50.52}
{"ticker":"MATX","date":"2015-11-06","pret":0.03359,"close":52.82}
{"ticker":"MATX","date":"2015-11-09","pret":0.04619,"close":51.93}
{"ticker":"MATX","date":"2015-11-10","pret":-0.02428,"close":52.1}
{"ticker":"MATX","date":"2015-11-11","pret":0.01173,"close":52.28}
{"ticker":"MATX","date":"2015-11-12","pret":-0.0127,"close":50.71}
{"ticker":"MATX","date":"2015-11-13","pret":-0.0265,"close":50.22}
{"ticker":"MATX","date":"2015-11-16","pret":-0.0004,"close":50.87}
{"ticker":"MATX","date":"2015-11-17","pret":0.01422,"close":51.18}
{"ticker":"MATX","date":"2015-11-18","pret":0.00743,"close":51.56}
{"ticker":"MATX","date":"2015-11-19","pret":0.00427,"close":51.82}
{"ticker":"MATX","date":"2015-11-20","pret":0.01233,"close":52.27}
{"ticker":"MATX","date":"2015-11-23","pret":-0.00422,"close":51.76}
{"ticker":"MATX","date":"2015-11-24","pret":-0.01355,"close":52.2}
{"ticker":"MATX","date":"2015-11-25","pret":0.01739,"close":52.03}
{"ticker":"MATX","date":"2015-11-26"}
{"ticker":"MATX","date":"2015-11-27","pret":0.00172,"close":52.73}
{"ticker":"MATX","date":"2015-11-30","pret":0.01292,"close":51.71}
{"ticker":"MATX","date":"2015-12-01","pret":-0.02098,"close":52.21}
{"ticker":"MATX","date":"2015-12-02","pret":0.00538,"close":49.97}
{"ticker":"MATX","date":"2015-12-03","pret":-0.0437,"close":48.98}
{"ticker":"MATX","date":"2015-12-04","pret":-0.02208,"close":48.84}
{"ticker":"MATX","date":"2015-12-07","pret":-0.00062,"close":47.88}
{"ticker":"MATX","date":"2015-12-08","pret":-0.0289,"close":47.15}
{"ticker":"MATX","date":"2015-12-09","pret":-0.00402,"close":46.78}
{"ticker":"MATX","date":"2015-12-10","pret":-0.01193,"close":45.68}
{"ticker":"MATX","date":"2015-12-11","pret":-0.04403,"close":44.33}
{"ticker":"MATX","date":"2015-12-14","pret":0.00179,"close":44.4}
{"ticker":"MATX","date":"2015-12-15","pret":-0.00291,"close":44.09}
{"ticker":"MATX","date":"2015-12-16","pret":0,"close":44.9}
{"ticker":"MATX","date":"2015-12-17"}
{"ticker":"MATX","date":"2015-12-18","pret":-0.02497,"close":42.1}
{"ticker":"MATX","date":"2015-12-21","pret":-0.02538,"close":42.79}
{"ticker":"MATX","date":"2015-12-22","pret":0.01149,"close":43.2}
{"ticker":"MATX","date":"2015-12-23","pret":0.01251,"close":43.46}
{"ticker":"MATX","date":"2015-12-24","pret":0.00046,"close":43.7}
{"ticker":"MATX","date":"2015-12-28","pret":0.00436,"close":43.52}
{"ticker":"MATX","date":"2015-12-29","pret":-0.00046,"close":43.6}
{"ticker":"MATX","date":"2015-12-30","pret":-0.00321,"close":43.11}
{"ticker":"MATX","date":"2015-12-31","pret":-0.01576,"close":42.63}
{"ticker":"MATX","date":"2016-01-04","pret":-0.01554,"close":40.92}
{"ticker":"MATX","date":"2016-01-05","pret":-0.02986,"close":41.37}
{"ticker":"MBFI","date":"2015-01-02","pret":-0.00692,"close":31.98}
{"ticker":"MBFI","date":"2015-01-05","pret":-0.0385,"close":30.89}
{"ticker":"MBFI","date":"2015-01-06","pret":-0.02996,"close":30.01}
{"ticker":"MBFI","date":"2015-01-07","pret":-0.01401,"close":30.6}
{"ticker":"MBFI","date":"2015-01-08","pret":0.01077,"close":31.23}
{"ticker":"MBFI","date":"2015-01-09","pret":0.01162,"close":30.28}
{"ticker":"MBFI","date":"2015-01-12","pret":-0.02864,"close":29.94}
{"ticker":"MBFI","date":"2015-01-13","pret":-0.00132,"close":29.96}
{"ticker":"MBFI","date":"2015-01-14","pret":-0.02443,"close":29.3}
{"ticker":"MBFI","date":"2015-01-15","pret":-0.01193,"close":28.64}
{"ticker":"MBFI","date":"2015-01-16","pret":-0.02043,"close":29.3}
{"ticker":"MBFI","date":"2015-01-20","pret":0.02693,"close":28.73}
{"ticker":"MBFI","date":"2015-01-21","pret":-0.02274,"close":28.7}
{"ticker":"MBFI","date":"2015-01-22","pret":0.01005,"close":30.32}
{"ticker":"MBFI","date":"2015-01-23","pret":0.04222,"close":29.59}
{"ticker":"MBFI","date":"2015-01-26","pret":-0.02511,"close":29.79}
{"ticker":"MBFI","date":"2015-01-27","pret":-0.00306,"close":29.21}
{"ticker":"MBFI","date":"2015-01-28","pret":0.00068,"close":28.27}
{"ticker":"MBFI","date":"2015-01-29","pret":-0.03705,"close":28.75}
{"ticker":"MBFI","date":"2015-01-30","pret":0.00563,"close":28.41}
{"ticker":"MBFI","date":"2015-02-02","pret":0.0028,"close":29.64}
{"ticker":"MBFI","date":"2015-02-03","pret":0.0391,"close":30.13}
{"ticker":"MBFI","date":"2015-02-04","pret":0.00871,"close":30}
{"ticker":"MBFI","date":"2015-02-05","pret":0.00665,"close":30.79}
{"ticker":"MBFI","date":"2015-02-06","pret":0.02389,"close":31.22}
{"ticker":"MBFI","date":"2015-02-09","pret":0.00162,"close":30.51}
{"ticker":"MBFI","date":"2015-02-10","pret":-0.00486,"close":30.56}
{"ticker":"MBFI","date":"2015-02-11","pret":-0.00782,"close":30.3}
{"ticker":"MBFI","date":"2015-02-12","pret":-0.00196,"close":31.17}
{"ticker":"MBFI","date":"2015-02-13","pret":0.02011,"close":31.41}
{"ticker":"MBFI","date":"2015-02-17","pret":0.01149,"close":31.92}
{"ticker":"MBFI","date":"2015-02-18","pret":0.0079,"close":31.2}
{"ticker":"MBFI","date":"2015-02-19","pret":-0.02294,"close":31.06}
{"ticker":"MBFI","date":"2015-02-20","pret":-0.00258,"close":31.07}
{"ticker":"MBFI","date":"2015-02-23","pret":-0.00259,"close":31.21}
{"ticker":"MBFI","date":"2015-02-24","pret":0.00903,"close":31.6}
{"ticker":"MBFI","date":"2015-02-25","pret":0.01212,"close":31.26}
{"ticker":"MBFI","date":"2015-02-26","pret":-0.0102,"close":31.54}
{"ticker":"MBFI","date":"2015-02-27","pret":0.01052,"close":31.19}
{"ticker":"MBFI","date":"2015-03-02","pret":-0.01501,"close":31.26}
{"ticker":"MBFI","date":"2015-03-03","pret":-0.00032,"close":30.86}
{"ticker":"MBFI","date":"2015-03-04","pret":-0.01459,"close":30.53}
{"ticker":"MBFI","date":"2015-03-05","pret":-0.00294,"close":30.52}
{"ticker":"MBFI","date":"2015-03-06","pret":-0.01087,"close":30.77}
{"ticker":"MBFI","date":"2015-03-09","pret":0.01838,"close":31.05}
{"ticker":"MBFI","date":"2015-03-10","pret":-0.0013,"close":30.16}
{"ticker":"MBFI","date":"2015-03-11","pret":-0.02006,"close":30.37}
{"ticker":"MBFI","date":"2015-03-12","pret":0.01974,"close":31.72}
{"ticker":"MBFI","date":"2015-03-13","pret":0.03331,"close":31.68}
{"ticker":"MBFI","date":"2015-03-16","pret":0.00032,"close":31.52}
{"ticker":"MBFI","date":"2015-03-17","pret":-0.01045,"close":31.9}
{"ticker":"MBFI","date":"2015-03-18","pret":0.01076,"close":31.21}
{"ticker":"MBFI","date":"2015-03-19","pret":-0.01875,"close":31.14}
{"ticker":"MBFI","date":"2015-03-20","pret":0.00448,"close":31.63}
{"ticker":"MBFI","date":"2015-03-23","pret":0.01112,"close":31.36}
{"ticker":"MBFI","date":"2015-03-24","pret":-0.01336,"close":31.22}
{"ticker":"MBFI","date":"2015-03-25","pret":-0.00128,"close":30.51}
{"ticker":"MBFI","date":"2015-03-26","pret":-0.02499,"close":30.64}
{"ticker":"MBFI","date":"2015-03-27","pret":0.00459,"close":30.5}
{"ticker":"MBFI","date":"2015-03-30","pret":0.00261,"close":31.13}
{"ticker":"MBFI","date":"2015-03-31","pret":0.01071,"close":31.31}
{"ticker":"MBFI","date":"2015-04-01","pret":0.00611,"close":31.21}
{"ticker":"MBFI","date":"2015-04-02","pret":0.0016,"close":31.37}
{"ticker":"MBFI","date":"2015-04-06","pret":-0.00643,"close":30.78}
{"ticker":"MBFI","date":"2015-04-07","pret":-0.01004,"close":30.72}
{"ticker":"MBFI","date":"2015-04-08","pret":-0.00196,"close":30.65}
{"ticker":"MBFI","date":"2015-04-09","pret":0.00065,"close":30.63}
{"ticker":"MBFI","date":"2015-04-10","pret":0.00065,"close":30.43}
{"ticker":"MBFI","date":"2015-04-13","pret":-0.00916,"close":30.91}
{"ticker":"MBFI","date":"2015-04-14","pret":0.01242,"close":30.74}
{"ticker":"MBFI","date":"2015-04-15","pret":0.00162,"close":31.43}
{"ticker":"MBFI","date":"2015-04-16","pret":0.01576,"close":31.18}
{"ticker":"MBFI","date":"2015-04-17","pret":-0.01059,"close":30.48}
{"ticker":"MBFI","date":"2015-04-20","pret":-0.01364,"close":30.83}
{"ticker":"MBFI","date":"2015-04-21","pret":0.01686,"close":30.91}
{"ticker":"MBFI","date":"2015-04-22","pret":-0.00742,"close":30.51}
{"ticker":"MBFI","date":"2015-04-23","pret":-0.01633,"close":30.66}
{"ticker":"MBFI","date":"2015-04-24","pret":0.01048,"close":30.44}
{"ticker":"MBFI","date":"2015-04-27","pret":-0.00818,"close":30.01}
{"ticker":"MBFI","date":"2015-04-28","pret":-0.01723,"close":30.82}
{"ticker":"MBFI","date":"2015-04-29","pret":0.02411,"close":30.79}
{"ticker":"MBFI","date":"2015-04-30","pret":0.00098,"close":30.13}
{"ticker":"MBFI","date":"2015-05-01","pret":-0.01478,"close":29.81}
{"ticker":"MBFI","date":"2015-05-04","pret":-0.00897,"close":30.07}
{"ticker":"MBFI","date":"2015-05-05","pret":-0.002,"close":30.03}
{"ticker":"MBFI","date":"2015-05-06","pret":0.006,"close":30.42}
{"ticker":"MBFI","date":"2015-05-07","pret":0.00894,"close":30.46}
{"ticker":"MBFI","date":"2015-05-08","pret":0.01179,"close":30.8}
{"ticker":"MBFI","date":"2015-05-11","pret":0.0013,"close":30.83}
{"ticker":"MBFI","date":"2015-05-12","pret":0.00032,"close":31.3}
{"ticker":"MBFI","date":"2015-05-13","pret":0.01996,"close":31.28}
{"ticker":"MBFI","date":"2015-05-14","pret":0.00159,"close":31.44}
{"ticker":"MBFI","date":"2015-05-15","pret":-0.00319,"close":30.89}
{"ticker":"MBFI","date":"2015-05-18","pret":-0.0122,"close":31.73}
{"ticker":"MBFI","date":"2015-05-19","pret":0.02552,"close":32.17}
{"ticker":"MBFI","date":"2015-05-20","pret":0.01562,"close":32.07}
{"ticker":"MBFI","date":"2015-05-21","pret":-0.00841,"close":31.94}
{"ticker":"MBFI","date":"2015-05-22","pret":-0.00031,"close":31.91}
{"ticker":"MBFI","date":"2015-05-26","pret":-0.00785,"close":31.48}
{"ticker":"MBFI","date":"2015-05-27","pret":-0.00442,"close":31.9}
{"ticker":"MBFI","date":"2015-05-28","pret":0.01384,"close":32.44}
{"ticker":"MBFI","date":"2015-05-29","pret":0.00933,"close":32.22}
{"ticker":"MBFI","date":"2015-06-01","pret":0.00278,"close":32.33}
{"ticker":"MBFI","date":"2015-06-02","pret":-0.00402,"close":32.77}
{"ticker":"MBFI","date":"2015-06-03","pret":0.02145,"close":33.5}
{"ticker":"MBFI","date":"2015-06-04","pret":0.00996,"close":33.11}
{"ticker":"MBFI","date":"2015-06-05","pret":-0.0009,"close":33.8}
{"ticker":"MBFI","date":"2015-06-08","pret":0.01254,"close":34.01}
{"ticker":"MBFI","date":"2015-06-09","pret":0.01151,"close":34.36}
{"ticker":"MBFI","date":"2015-06-10","pret":0.01543,"close":34.69}
{"ticker":"MBFI","date":"2015-06-11","pret":-0.0055,"close":34.64}
{"ticker":"MBFI","date":"2015-06-12","pret":0.00203,"close":34.63}
{"ticker":"MBFI","date":"2015-06-15","pret":-0.00611,"close":34.51}
{"ticker":"MBFI","date":"2015-06-16","pret":0.00233,"close":34.8}
{"ticker":"MBFI","date":"2015-06-17","pret":0.01816,"close":34.25}
{"ticker":"MBFI","date":"2015-06-18","pret":-0.02108,"close":34.74}
{"ticker":"MBFI","date":"2015-06-19","pret":0.01477,"close":34.45}
{"ticker":"MBFI","date":"2015-06-22","pret":-0.00115,"close":34.9}
{"ticker":"MBFI","date":"2015-06-23","pret":0.00803,"close":35.15}
{"ticker":"MBFI","date":"2015-06-24","pret":0.00314,"close":35.06}
{"ticker":"MBFI","date":"2015-06-25","pret":0.00596,"close":35.24}
{"ticker":"MBFI","date":"2015-06-26","pret":0.00226,"close":35.11}
{"ticker":"MBFI","date":"2015-06-29","pret":-0.0168,"close":34.08}
{"ticker":"MBFI","date":"2015-06-30","pret":-0.0072,"close":34.44}
{"ticker":"MBFI","date":"2015-07-01","pret":0.00806,"close":34.85}
{"ticker":"MBFI","date":"2015-07-02","pret":0.00086,"close":34.16}
{"ticker":"MBFI","date":"2015-07-06","pret":-0.0279,"close":34.5}
{"ticker":"MBFI","date":"2015-07-07","pret":0.01782,"close":33.99}
{"ticker":"MBFI","date":"2015-07-08","pret":-0.02225,"close":33.93}
{"ticker":"MBFI","date":"2015-07-09","pret":0.01498,"close":34.44}
{"ticker":"MBFI","date":"2015-07-10","pret":0.01849,"close":35.09}
{"ticker":"MBFI","date":"2015-07-13","pret":0.01224,"close":35}
{"ticker":"MBFI","date":"2015-07-14","pret":-0.01424,"close":35}
{"ticker":"MBFI","date":"2015-07-15","pret":0.00914,"close":35.04}
{"ticker":"MBFI","date":"2015-07-16","pret":0.00284,"close":35.1}
{"ticker":"MBFI","date":"2015-07-17","pret":-0.00113,"close":35}
{"ticker":"MBFI","date":"2015-07-20","pret":-0.00712,"close":35.66}
{"ticker":"MBFI","date":"2015-07-21","pret":0.01897,"close":35.49}
{"ticker":"MBFI","date":"2015-07-22","pret":-0.0093,"close":35.92}
{"ticker":"MBFI","date":"2015-07-23","pret":0.0199,"close":35.14}
{"ticker":"MBFI","date":"2015-07-24","pret":-0.029,"close":34.49}
{"ticker":"MBFI","date":"2015-07-27","pret":-0.02604,"close":34.17}
{"ticker":"MBFI","date":"2015-07-28","pret":0.00585,"close":34.07}
{"ticker":"MBFI","date":"2015-07-29","pret":-0.00585,"close":33.87}
{"ticker":"MBFI","date":"2015-07-30","pret":-0.00913,"close":33.98}
{"ticker":"MBFI","date":"2015-07-31","pret":0.00502,"close":34.1}
{"ticker":"MBFI","date":"2015-08-03","pret":0.00118,"close":33.98}
{"ticker":"MBFI","date":"2015-08-04","pret":0.00323,"close":33.98}
{"ticker":"MBFI","date":"2015-08-05","pret":0.00409,"close":34.32}
{"ticker":"MBFI","date":"2015-08-06","pret":0.00611,"close":33.99}
{"ticker":"MBFI","date":"2015-08-07","pret":-0.01874,"close":33.75}
{"ticker":"MBFI","date":"2015-08-10","pret":0.00707,"close":34.08}
{"ticker":"MBFI","date":"2015-08-11","pret":-0.00825,"close":33.74}
{"ticker":"MBFI","date":"2015-08-12","pret":-0.00772,"close":33.07}
{"ticker":"MBFI","date":"2015-08-13","pret":-0.00899,"close":33.2}
{"ticker":"MBFI","date":"2015-08-14","pret":-0.00332,"close":33.65}
{"ticker":"MBFI","date":"2015-08-17","pret":0.00812,"close":33.44}
{"ticker":"MBFI","date":"2015-08-18","pret":0.00329,"close":33.65}
{"ticker":"MBFI","date":"2015-08-19","pret":-0.00149,"close":33.02}
{"ticker":"MBFI","date":"2015-08-20","pret":-0.02329,"close":32.24}
{"ticker":"MBFI","date":"2015-08-21","pret":-0.03297,"close":32.24}
{"ticker":"MBFI","date":"2015-08-24","pret":-0.0198,"close":31.03}
{"ticker":"MBFI","date":"2015-08-25","pret":0.03237,"close":30.48}
{"ticker":"MBFI","date":"2015-08-26","pret":-0.02594,"close":31.71}
{"ticker":"MBFI","date":"2015-08-27","pret":0.02375,"close":32.14}
{"ticker":"MBFI","date":"2015-08-28","pret":-0.00219,"close":32.28}
{"ticker":"MBFI","date":"2015-08-31","pret":0.00313,"close":32.94}
{"ticker":"MBFI","date":"2015-09-01","pret":0.00686,"close":31.45}
{"ticker":"MBFI","date":"2015-09-02","pret":-0.00936,"close":31.89}
{"ticker":"MBFI","date":"2015-09-03","pret":-0.00188,"close":32.01}
{"ticker":"MBFI","date":"2015-09-04","pret":-0.00947,"close":31.6}
{"ticker":"MBFI","date":"2015-09-08","pret":0.01884,"close":32.57}
{"ticker":"MBFI","date":"2015-09-09","pret":0.02519,"close":32.6}
{"ticker":"MBFI","date":"2015-09-10","pret":-0.01467,"close":33.07}
{"ticker":"MBFI","date":"2015-09-11","pret":0.0043,"close":32.95}
{"ticker":"MBFI","date":"2015-09-14","pret":0.00976,"close":32.98}
{"ticker":"MBFI","date":"2015-09-15","pret":0.00485,"close":33.41}
{"ticker":"MBFI","date":"2015-09-16","pret":0.01052,"close":33.32}
{"ticker":"MBFI","date":"2015-09-17","pret":-0.00871,"close":32.52}
{"ticker":"MBFI","date":"2015-09-18","pret":-0.03717,"close":31.41}
{"ticker":"MBFI","date":"2015-09-21","pret":-0.01768,"close":31.9}
{"ticker":"MBFI","date":"2015-09-22","pret":0.00413,"close":31.73}
{"ticker":"MBFI","date":"2015-09-23","pret":0.00916,"close":32.06}
{"ticker":"MBFI","date":"2015-09-24","pret":-0.00315,"close":32.49}
{"ticker":"MBFI","date":"2015-09-25","pret":0.03836,"close":32.71}
{"ticker":"MBFI","date":"2015-09-28","pret":-0.01191,"close":32.31}
{"ticker":"MBFI","date":"2015-09-29","pret":-0.00802,"close":32.34}
{"ticker":"MBFI","date":"2015-09-30","pret":0.01108,"close":32.64}
{"ticker":"MBFI","date":"2015-10-01","pret":-0.00368,"close":32.75}
{"ticker":"MBFI","date":"2015-10-02","pret":-0.01081,"close":31.87}
{"ticker":"MBFI","date":"2015-10-05","pret":-0.00374,"close":32.62}
{"ticker":"MBFI","date":"2015-10-06","pret":0.01209,"close":32.48}
{"ticker":"MBFI","date":"2015-10-07","pret":0.00767,"close":32.98}
{"ticker":"MBFI","date":"2015-10-08","pret":0.00427,"close":33.07}
{"ticker":"MBFI","date":"2015-10-09","pret":0.0133,"close":32.47}
{"ticker":"MBFI","date":"2015-10-12","pret":-0.03019,"close":32.93}
{"ticker":"MBFI","date":"2015-10-13","pret":0.01992,"close":32.53}
{"ticker":"MBFI","date":"2015-10-14","pret":-0.01714,"close":31.27}
{"ticker":"MBFI","date":"2015-10-15","pret":-0.03743,"close":31.3}
{"ticker":"MBFI","date":"2015-10-16","pret":0.01999,"close":31.35}
{"ticker":"MBFI","date":"2015-10-19","pret":-0.02642,"close":31}
{"ticker":"MBFI","date":"2015-10-20","pret":0.00611,"close":31.72}
{"ticker":"MBFI","date":"2015-10-21","pret":0.01716,"close":30.83}
{"ticker":"MBFI","date":"2015-10-22","pret":-0.02102,"close":31.34}
{"ticker":"MBFI","date":"2015-10-23","pret":0.0166,"close":31.95}
{"ticker":"MBFI","date":"2015-10-26","pret":0.00663,"close":31.87}
{"ticker":"MBFI","date":"2015-10-27","pret":-0.00252,"close":31.64}
{"ticker":"MBFI","date":"2015-10-28","pret":-0.00063,"close":33.17}
{"ticker":"MBFI","date":"2015-10-29","pret":0.0414,"close":32.82}
{"ticker":"MBFI","date":"2015-10-30","pret":-0.01034,"close":32.24}
{"ticker":"MBFI","date":"2015-11-02","pret":-0.00429,"close":33.05}
{"ticker":"MBFI","date":"2015-11-03","pret":0.00978,"close":33.35}
{"ticker":"MBFI","date":"2015-11-04","pret":0.01629,"close":33.38}
{"ticker":"MBFI","date":"2015-11-05","pret":-0.0024,"close":34.08}
{"ticker":"MBFI","date":"2015-11-06","pret":0.03362,"close":34.75}
{"ticker":"MBFI","date":"2015-11-09","pret":0.01268,"close":34.46}
{"ticker":"MBFI","date":"2015-11-10","pret":-0.01065,"close":34.5}
{"ticker":"MBFI","date":"2015-11-11","pret":0.00664,"close":34.55}
{"ticker":"MBFI","date":"2015-11-12","pret":-0.01506,"close":33.74}
{"ticker":"MBFI","date":"2015-11-13","pret":-0.02243,"close":33.24}
{"ticker":"MBFI","date":"2015-11-16","pret":-0.0105,"close":33.67}
{"ticker":"MBFI","date":"2015-11-17","pret":0.0209,"close":34.16}
{"ticker":"MBFI","date":"2015-11-18","pret":0.01612,"close":34.59}
{"ticker":"MBFI","date":"2015-11-19","pret":0.00638,"close":34.56}
{"ticker":"MBFI","date":"2015-11-20","pret":0.00029,"close":35.09}
{"ticker":"MBFI","date":"2015-11-23","pret":0.0132,"close":35.87}
{"ticker":"MBFI","date":"2015-11-24","pret":0.02115,"close":35.58}
{"ticker":"MBFI","date":"2015-11-25","pret":-0.00251,"close":35.79}
{"ticker":"MBFI","date":"2015-11-26"}
{"ticker":"MBFI","date":"2015-11-27","pret":0.00391,"close":35.77}
{"ticker":"MBFI","date":"2015-11-30","pret":-0.00112,"close":35.74}
{"ticker":"MBFI","date":"2015-12-01","pret":0.00139,"close":35.75}
{"ticker":"MBFI","date":"2015-12-02","pret":0.00139,"close":35.21}
{"ticker":"MBFI","date":"2015-12-03","pret":-0.01091,"close":34.55}
{"ticker":"MBFI","date":"2015-12-04","pret":-0.02592,"close":35.34}
{"ticker":"MBFI","date":"2015-12-07","pret":0.01688,"close":34.47}
{"ticker":"MBFI","date":"2015-12-08","pret":-0.02966,"close":33.81}
{"ticker":"MBFI","date":"2015-12-09","pret":-0.01265,"close":33.25}
{"ticker":"MBFI","date":"2015-12-10","pret":-0.01792,"close":33.4}
{"ticker":"MBFI","date":"2015-12-11","pret":-0.02194,"close":32.14}
{"ticker":"MBFI","date":"2015-12-14","pret":-0.01427,"close":31.89}
{"ticker":"MBFI","date":"2015-12-15","pret":0.00623,"close":32.97}
{"ticker":"MBFI","date":"2015-12-16","pret":0.03808,"close":32.99}
{"ticker":"MBFI","date":"2015-12-17"}
{"ticker":"MBFI","date":"2015-12-18","pret":-0.03313,"close":32.45}
{"ticker":"MBFI","date":"2015-12-21","pret":0.008,"close":32.99}
{"ticker":"MBFI","date":"2015-12-22","pret":0.0131,"close":32.58}
{"ticker":"MBFI","date":"2015-12-23","pret":-0.00576,"close":33.27}
{"ticker":"MBFI","date":"2015-12-24","pret":0.0175,"close":33.38}
{"ticker":"MBFI","date":"2015-12-28","pret":-0.0021,"close":33.37}
{"ticker":"MBFI","date":"2015-12-29","pret":0.01014,"close":33.65}
{"ticker":"MBFI","date":"2015-12-30","pret":0,"close":33.07}
{"ticker":"MBFI","date":"2015-12-31","pret":-0.02189,"close":32.37}
{"ticker":"MBFI","date":"2016-01-04","pret":-0.03927,"close":31.16}
{"ticker":"MBFI","date":"2016-01-05","pret":-0.01206,"close":31.11}
{"ticker":"MBI","date":"2015-01-02","pret":-0.01655,"close":9.63}
{"ticker":"MBI","date":"2015-01-05","pret":0.00104,"close":9.57}
{"ticker":"MBI","date":"2015-01-06","pret":0,"close":9.43}
{"ticker":"MBI","date":"2015-01-07","pret":-0.00418,"close":9.11}
{"ticker":"MBI","date":"2015-01-08","pret":-0.04383,"close":9.33}
{"ticker":"MBI","date":"2015-01-09","pret":0.01303,"close":9.19}
{"ticker":"MBI","date":"2015-01-12","pret":-0.00541,"close":9.12}
{"ticker":"MBI","date":"2015-01-13","pret":0.00541,"close":8.96}
{"ticker":"MBI","date":"2015-01-14","pret":-0.04863,"close":8.84}
{"ticker":"MBI","date":"2015-01-15","pret":0.0079,"close":8.55}
{"ticker":"MBI","date":"2015-01-16","pret":-0.03895,"close":8.73}
{"ticker":"MBI","date":"2015-01-20","pret":0.02538,"close":8.74}
{"ticker":"MBI","date":"2015-01-21","pret":-0.00457,"close":8.7}
{"ticker":"MBI","date":"2015-01-22","pret":0.00229,"close":8.8}
{"ticker":"MBI","date":"2015-01-23","pret":0.00683,"close":8.82}
{"ticker":"MBI","date":"2015-01-26","pret":-0.00227,"close":8.63}
{"ticker":"MBI","date":"2015-01-27","pret":-0.03116,"close":8.47}
{"ticker":"MBI","date":"2015-01-28","pret":0.00117,"close":8.05}
{"ticker":"MBI","date":"2015-01-29","pret":-0.05166,"close":8.11}
{"ticker":"MBI","date":"2015-01-30","pret":-0.00494,"close":8.02}
{"ticker":"MBI","date":"2015-02-02","pret":-0.00372,"close":8.23}
{"ticker":"MBI","date":"2015-02-03","pret":0.027,"close":8.48}
{"ticker":"MBI","date":"2015-02-04","pret":0.01918,"close":8.41}
{"ticker":"MBI","date":"2015-02-05","pret":0,"close":8.56}
{"ticker":"MBI","date":"2015-02-06","pret":0.01415,"close":8.68}
{"ticker":"MBI","date":"2015-02-09","pret":0.01511,"close":8.56}
{"ticker":"MBI","date":"2015-02-10","pret":-0.01044,"close":8.4}
{"ticker":"MBI","date":"2015-02-11","pret":-0.0212,"close":8.5}
{"ticker":"MBI","date":"2015-02-12","pret":0.01301,"close":8.55}
{"ticker":"MBI","date":"2015-02-13","pret":-0.00118,"close":8.72}
{"ticker":"MBI","date":"2015-02-17","pret":0.0267,"close":8.67}
{"ticker":"MBI","date":"2015-02-18","pret":-0.01152,"close":8.49}
{"ticker":"MBI","date":"2015-02-19","pret":-0.01518,"close":8.5}
{"ticker":"MBI","date":"2015-02-20","pret":-0.00236,"close":8.59}
{"ticker":"MBI","date":"2015-02-23","pret":0.01405,"close":8.7}
{"ticker":"MBI","date":"2015-02-24","pret":0.0058,"close":9.15}
{"ticker":"MBI","date":"2015-02-25","pret":0.05291,"close":9.05}
{"ticker":"MBI","date":"2015-02-26","pret":-0.0077,"close":9.04}
{"ticker":"MBI","date":"2015-02-27","pret":-0.00443,"close":9}
{"ticker":"MBI","date":"2015-03-02","pret":-0.00111,"close":8.88}
{"ticker":"MBI","date":"2015-03-03","pret":-0.01342,"close":9.28}
{"ticker":"MBI","date":"2015-03-04","pret":0.04406,"close":9.37}
{"ticker":"MBI","date":"2015-03-05","pret":0.00644,"close":9.37}
{"ticker":"MBI","date":"2015-03-06","pret":0.00214,"close":9.25}
{"ticker":"MBI","date":"2015-03-09","pret":-0.01074,"close":9.06}
{"ticker":"MBI","date":"2015-03-10","pret":-0.03517,"close":8.86}
{"ticker":"MBI","date":"2015-03-11","pret":-0.00786,"close":9.12}
{"ticker":"MBI","date":"2015-03-12","pret":0.02889,"close":9.35}
{"ticker":"MBI","date":"2015-03-13","pret":0.0206,"close":9.38}
{"ticker":"MBI","date":"2015-03-16","pret":0.00855,"close":9.3}
{"ticker":"MBI","date":"2015-03-17","pret":-0.01717,"close":9.25}
{"ticker":"MBI","date":"2015-03-18","pret":-0.00108,"close":9.38}
{"ticker":"MBI","date":"2015-03-19","pret":0.01399,"close":9.18}
{"ticker":"MBI","date":"2015-03-20","pret":-0.00966,"close":9.24}
{"ticker":"MBI","date":"2015-03-23","pret":-0.00216,"close":9.4}
{"ticker":"MBI","date":"2015-03-24","pret":0.0235,"close":9.42}
{"ticker":"MBI","date":"2015-03-25","pret":-0.00848,"close":9.21}
{"ticker":"MBI","date":"2015-03-26","pret":-0.02044,"close":8.9}
{"ticker":"MBI","date":"2015-03-27","pret":-0.03315,"close":8.6}
{"ticker":"MBI","date":"2015-03-30","pret":-0.03081,"close":9.16}
{"ticker":"MBI","date":"2015-03-31","pret":0.05193,"close":9.3}
{"ticker":"MBI","date":"2015-04-01","pret":0.03884,"close":9.2}
{"ticker":"MBI","date":"2015-04-02","pret":-0.02572,"close":9.47}
{"ticker":"MBI","date":"2015-04-06","pret":0.01722,"close":9.5}
{"ticker":"MBI","date":"2015-04-07","pret":0.00744,"close":9.52}
{"ticker":"MBI","date":"2015-04-08","pret":0.00949,"close":9.5}
{"ticker":"MBI","date":"2015-04-09","pret":-0.00632,"close":9.53}
{"ticker":"MBI","date":"2015-04-10","pret":0.00316,"close":9.59}
{"ticker":"MBI","date":"2015-04-13","pret":0.01151,"close":9.69}
{"ticker":"MBI","date":"2015-04-14","pret":0.00622,"close":9.57}
{"ticker":"MBI","date":"2015-04-15","pret":-0.01144,"close":9.65}
{"ticker":"MBI","date":"2015-04-16","pret":0.01041,"close":9.77}
{"ticker":"MBI","date":"2015-04-17","pret":0.00619,"close":9.57}
{"ticker":"MBI","date":"2015-04-20","pret":-0.01242,"close":9.47}
{"ticker":"MBI","date":"2015-04-21","pret":-0.01047,"close":9.3}
{"ticker":"MBI","date":"2015-04-22","pret":-0.01699,"close":9.34}
{"ticker":"MBI","date":"2015-04-23","pret":0,"close":9.06}
{"ticker":"MBI","date":"2015-04-24","pret":-0.03044,"close":9.1}
{"ticker":"MBI","date":"2015-04-27","pret":0.00331,"close":9.11}
{"ticker":"MBI","date":"2015-04-28","pret":0.0022,"close":9.19}
{"ticker":"MBI","date":"2015-04-29","pret":0.00547,"close":9.16}
{"ticker":"MBI","date":"2015-04-30","pret":-0.00657,"close":8.75}
{"ticker":"MBI","date":"2015-05-01","pret":-0.03694,"close":8.75}
{"ticker":"MBI","date":"2015-05-04","pret":0,"close":8.74}
{"ticker":"MBI","date":"2015-05-05","pret":-0.00686,"close":8.65}
{"ticker":"MBI","date":"2015-05-06","pret":-0.00691,"close":8.51}
{"ticker":"MBI","date":"2015-05-07","pret":-0.01867,"close":8.61}
{"ticker":"MBI","date":"2015-05-08","pret":0.02558,"close":8.74}
{"ticker":"MBI","date":"2015-05-11","pret":0.00229,"close":8.95}
{"ticker":"MBI","date":"2015-05-12","pret":0.02935,"close":9.09}
{"ticker":"MBI","date":"2015-05-13","pret":0.01216,"close":9.33}
{"ticker":"MBI","date":"2015-05-14","pret":0.0335,"close":9.48}
{"ticker":"MBI","date":"2015-05-15","pret":0.01582,"close":9.8}
{"ticker":"MBI","date":"2015-05-18","pret":0.02683,"close":9.81}
{"ticker":"MBI","date":"2015-05-19","pret":-0.0598,"close":8.99}
{"ticker":"MBI","date":"2015-05-20","pret":-0.02629,"close":9.06}
{"ticker":"MBI","date":"2015-05-21","pret":0.00553,"close":8.88}
{"ticker":"MBI","date":"2015-05-22","pret":0.0066,"close":9.07}
{"ticker":"MBI","date":"2015-05-26","pret":-0.01102,"close":9.1}
{"ticker":"MBI","date":"2015-05-27","pret":0.00883,"close":9}
{"ticker":"MBI","date":"2015-05-28","pret":-0.01105,"close":9.15}
{"ticker":"MBI","date":"2015-05-29","pret":0.01544,"close":9.02}
{"ticker":"MBI","date":"2015-06-01","pret":-0.0099,"close":8.81}
{"ticker":"MBI","date":"2015-06-02","pret":-0.03143,"close":8.98}
{"ticker":"MBI","date":"2015-06-03","pret":0.02589,"close":9.24}
{"ticker":"MBI","date":"2015-06-04","pret":0.02089,"close":9.07}
{"ticker":"MBI","date":"2015-06-05","pret":-0.02758,"close":8.9}
{"ticker":"MBI","date":"2015-06-08","pret":-0.00448,"close":8.88}
{"ticker":"MBI","date":"2015-06-09","pret":-0.00338,"close":8.73}
{"ticker":"MBI","date":"2015-06-10","pret":-0.0102,"close":8.87}
{"ticker":"MBI","date":"2015-06-11","pret":0.01132,"close":8.94}
{"ticker":"MBI","date":"2015-06-12","pret":0.00337,"close":8.96}
{"ticker":"MBI","date":"2015-06-15","pret":0,"close":9.02}
{"ticker":"MBI","date":"2015-06-16","pret":0.01005,"close":9.01}
{"ticker":"MBI","date":"2015-06-17","pret":0,"close":8.72}
{"ticker":"MBI","date":"2015-06-18","pret":-0.02817,"close":8.92}
{"ticker":"MBI","date":"2015-06-19","pret":0.017,"close":9}
{"ticker":"MBI","date":"2015-06-22","pret":0.01892,"close":9.38}
{"ticker":"MBI","date":"2015-06-23","pret":0.05052,"close":9.42}
{"ticker":"MBI","date":"2015-06-24","pret":-0.01266,"close":9.06}
{"ticker":"MBI","date":"2015-06-25","pret":-0.03786,"close":8.62}
{"ticker":"MBI","date":"2015-06-26","pret":-0.04973,"close":8.32}
{"ticker":"MBI","date":"2015-06-29","pret":-0.16054,"close":6.37}
{"ticker":"MBI","date":"2015-06-30","pret":-0.15415,"close":6.01}
{"ticker":"MBI","date":"2015-07-01","pret":0.0079,"close":5.88}
{"ticker":"MBI","date":"2015-07-02","pret":-0.05005,"close":5.75}
{"ticker":"MBI","date":"2015-07-06","pret":-0.06321,"close":5.58}
{"ticker":"MBI","date":"2015-07-07","pret":-0.00353,"close":5.76}
{"ticker":"MBI","date":"2015-07-08","pret":-0.00889,"close":6.1}
{"ticker":"MBI","date":"2015-07-09","pret":0.09855,"close":6.09}
{"ticker":"MBI","date":"2015-07-10","pret":-0.00649,"close":6.09}
{"ticker":"MBI","date":"2015-07-13","pret":-0.0049,"close":6.18}
{"ticker":"MBI","date":"2015-07-14","pret":0.00977,"close":6.17}
{"ticker":"MBI","date":"2015-07-15","pret":-0.00162,"close":6.19}
{"ticker":"MBI","date":"2015-07-16","pret":0.0113,"close":6.12}
{"ticker":"MBI","date":"2015-07-17","pret":-0.02109,"close":6.09}
{"ticker":"MBI","date":"2015-07-20","pret":-0.00328,"close":5.77}
{"ticker":"MBI","date":"2015-07-21","pret":-0.0506,"close":5.8}
{"ticker":"MBI","date":"2015-07-22","pret":0,"close":5.83}
{"ticker":"MBI","date":"2015-07-23","pret":0.0069,"close":6.65}
{"ticker":"MBI","date":"2015-07-24","pret":0.12577,"close":6.29}
{"ticker":"MBI","date":"2015-07-27","pret":-0.05289,"close":6.21}
{"ticker":"MBI","date":"2015-07-28","pret":-0.0032,"close":6.19}
{"ticker":"MBI","date":"2015-07-29","pret":-0.0016,"close":6.33}
{"ticker":"MBI","date":"2015-07-30","pret":0.0016,"close":6.15}
{"ticker":"MBI","date":"2015-07-31","pret":-0.01453,"close":5.95}
{"ticker":"MBI","date":"2015-08-03","pret":-0.03306,"close":5.83}
{"ticker":"MBI","date":"2015-08-04","pret":-0.01524,"close":6.11}
{"ticker":"MBI","date":"2015-08-05","pret":-0.01202,"close":5.8}
{"ticker":"MBI","date":"2015-08-06","pret":0.0086,"close":6.12}
{"ticker":"MBI","date":"2015-08-07","pret":0.03367,"close":5.98}
{"ticker":"MBI","date":"2015-08-10","pret":0,"close":6.44}
{"ticker":"MBI","date":"2015-08-11","pret":0.07647,"close":7.06}
{"ticker":"MBI","date":"2015-08-12","pret":0.06387,"close":6.73}
{"ticker":"MBI","date":"2015-08-13","pret":-0.05471,"close":6.5}
{"ticker":"MBI","date":"2015-08-14","pret":-0.0107,"close":6.81}
{"ticker":"MBI","date":"2015-08-17","pret":0.04064,"close":6.84}
{"ticker":"MBI","date":"2015-08-18","pret":0.00441,"close":6.71}
{"ticker":"MBI","date":"2015-08-19","pret":-0.02077,"close":6.54}
{"ticker":"MBI","date":"2015-08-20","pret":-0.03199,"close":6.47}
{"ticker":"MBI","date":"2015-08-21","pret":-0.0156,"close":6.38}
{"ticker":"MBI","date":"2015-08-24","pret":-0.05162,"close":6.34}
{"ticker":"MBI","date":"2015-08-25","pret":0.0734,"close":6.39}
{"ticker":"MBI","date":"2015-08-26","pret":0,"close":6.44}
{"ticker":"MBI","date":"2015-08-27","pret":0.0046,"close":6.69}
{"ticker":"MBI","date":"2015-08-28","pret":0.01821,"close":6.72}
{"ticker":"MBI","date":"2015-08-31","pret":0.00898,"close":7.02}
{"ticker":"MBI","date":"2015-09-01","pret":0.02502,"close":6.76}
{"ticker":"MBI","date":"2015-09-02","pret":0.013,"close":7.68}
{"ticker":"MBI","date":"2015-09-03","pret":0.09309,"close":7.57}
{"ticker":"MBI","date":"2015-09-04","pret":-0.02515,"close":7.08}
{"ticker":"MBI","date":"2015-09-08","pret":-0.03965,"close":6.97}
{"ticker":"MBI","date":"2015-09-09","pret":-0.02686,"close":6.88}
{"ticker":"MBI","date":"2015-09-10","pret":-0.01153,"close":6.9}
{"ticker":"MBI","date":"2015-09-11","pret":-0.00727,"close":6.94}
{"ticker":"MBI","date":"2015-09-14","pret":0.01161,"close":6.91}
{"ticker":"MBI","date":"2015-09-15","pret":-0.00579,"close":6.95}
{"ticker":"MBI","date":"2015-09-16","pret":0.00579,"close":6.96}
{"ticker":"MBI","date":"2015-09-17","pret":-0.00289,"close":6.88}
{"ticker":"MBI","date":"2015-09-18","pret":-0.01311,"close":6.79}
{"ticker":"MBI","date":"2015-09-21","pret":0.00293,"close":6.69}
{"ticker":"MBI","date":"2015-09-22","pret":-0.03572,"close":6.71}
{"ticker":"MBI","date":"2015-09-23","pret":0.01802,"close":6.52}
{"ticker":"MBI","date":"2015-09-24","pret":-0.03329,"close":6.47}
{"ticker":"MBI","date":"2015-09-25","pret":-0.00154,"close":6.4}
{"ticker":"MBI","date":"2015-09-28","pret":-0.01866,"close":6.02}
{"ticker":"MBI","date":"2015-09-29","pret":-0.0532,"close":6.02}
{"ticker":"MBI","date":"2015-09-30","pret":0.0066,"close":6.08}
{"ticker":"MBI","date":"2015-10-01","pret":0.00819,"close":6.07}
{"ticker":"MBI","date":"2015-10-02","pret":-0.01314,"close":6.18}
{"ticker":"MBI","date":"2015-10-05","pret":0.03092,"close":6.49}
{"ticker":"MBI","date":"2015-10-06","pret":0.04082,"close":6.85}
{"ticker":"MBI","date":"2015-10-07","pret":0.06117,"close":7}
{"ticker":"MBI","date":"2015-10-08","pret":0.01294,"close":7.28}
{"ticker":"MBI","date":"2015-10-09","pret":0.04606,"close":7.15}
{"ticker":"MBI","date":"2015-10-12","pret":-0.02907,"close":7.12}
{"ticker":"MBI","date":"2015-10-13","pret":-0.00281,"close":6.99}
{"ticker":"MBI","date":"2015-10-14","pret":-0.01848,"close":7.11}
{"ticker":"MBI","date":"2015-10-15","pret":0.03939,"close":7.49}
{"ticker":"MBI","date":"2015-10-16","pret":0.03656,"close":7.52}
{"ticker":"MBI","date":"2015-10-19","pret":-0.00533,"close":7.55}
{"ticker":"MBI","date":"2015-10-20","pret":0.01064,"close":7.62}
{"ticker":"MBI","date":"2015-10-21","pret":-0.00132,"close":7.37}
{"ticker":"MBI","date":"2015-10-22","pret":-0.02142,"close":7.08}
{"ticker":"MBI","date":"2015-10-23","pret":-0.04144,"close":7.04}
{"ticker":"MBI","date":"2015-10-26","pret":-0.01135,"close":7.05}
{"ticker":"MBI","date":"2015-10-27","pret":0.00143,"close":6.96}
{"ticker":"MBI","date":"2015-10-28","pret":-0.00285,"close":7.25}
{"ticker":"MBI","date":"2015-10-29","pret":0.05557,"close":7.58}
{"ticker":"MBI","date":"2015-10-30","pret":0.02403,"close":7.51}
{"ticker":"MBI","date":"2015-11-02","pret":-0.00662,"close":7.74}
{"ticker":"MBI","date":"2015-11-03","pret":0.03779,"close":7.95}
{"ticker":"MBI","date":"2015-11-04","pret":0.02025,"close":7.92}
{"ticker":"MBI","date":"2015-11-05","pret":-0.01642,"close":8.15}
{"ticker":"MBI","date":"2015-11-06","pret":0.03135,"close":8.28}
{"ticker":"MBI","date":"2015-11-09","pret":0.02319,"close":7.74}
{"ticker":"MBI","date":"2015-11-10","pret":-0.07124,"close":7.55}
{"ticker":"MBI","date":"2015-11-11","pret":-0.02227,"close":7.24}
{"ticker":"MBI","date":"2015-11-12","pret":-0.05304,"close":6.65}
{"ticker":"MBI","date":"2015-11-13","pret":-0.07842,"close":6.9}
{"ticker":"MBI","date":"2015-11-16","pret":0.03852,"close":6.97}
{"ticker":"MBI","date":"2015-11-17","pret":0.01156,"close":7.04}
{"ticker":"MBI","date":"2015-11-18","pret":0.01568,"close":7.06}
{"ticker":"MBI","date":"2015-11-19","pret":-0.00567,"close":6.91}
{"ticker":"MBI","date":"2015-11-20","pret":-0.01722,"close":6.58}
{"ticker":"MBI","date":"2015-11-23","pret":-0.05198,"close":6.76}
{"ticker":"MBI","date":"2015-11-24","pret":0.03151,"close":6.78}
{"ticker":"MBI","date":"2015-11-25","pret":-0.00148,"close":6.77}
{"ticker":"MBI","date":"2015-11-26"}
{"ticker":"MBI","date":"2015-11-27","pret":-0.00594,"close":6.55}
{"ticker":"MBI","date":"2015-11-30","pret":-0.02562,"close":6.57}
{"ticker":"MBI","date":"2015-12-01","pret":0.01214,"close":6.79}
{"ticker":"MBI","date":"2015-12-02","pret":0.01794,"close":6.52}
{"ticker":"MBI","date":"2015-12-03","pret":-0.03314,"close":6.27}
{"ticker":"MBI","date":"2015-12-04","pret":-0.04543,"close":6.2}
{"ticker":"MBI","date":"2015-12-07","pret":-0.0129,"close":5.99}
{"ticker":"MBI","date":"2015-12-08","pret":-0.03805,"close":5.9}
{"ticker":"MBI","date":"2015-12-09","pret":-0.00169,"close":5.7}
{"ticker":"MBI","date":"2015-12-10","pret":-0.03787,"close":5.65}
{"ticker":"MBI","date":"2015-12-11","pret":-0.01949,"close":5.52}
{"ticker":"MBI","date":"2015-12-14","pret":-0.0126,"close":5.41}
{"ticker":"MBI","date":"2015-12-15","pret":-0.01276,"close":5.7}
{"ticker":"MBI","date":"2015-12-16","pret":0.04835,"close":5.6}
{"ticker":"MBI","date":"2015-12-17"}
{"ticker":"MBI","date":"2015-12-18","pret":-0.0035,"close":5.94}
{"ticker":"MBI","date":"2015-12-21","pret":0.04292,"close":5.92}
{"ticker":"MBI","date":"2015-12-22","pret":-0.01014,"close":5.97}
{"ticker":"MBI","date":"2015-12-23","pret":0.02183,"close":6.24}
{"ticker":"MBI","date":"2015-12-24","pret":0.07672,"close":6.75}
{"ticker":"MBI","date":"2015-12-28","pret":0.0198,"close":6.51}
{"ticker":"MBI","date":"2015-12-29","pret":-0.01061,"close":6.67}
{"ticker":"MBI","date":"2015-12-30","pret":0.0091,"close":6.47}
{"ticker":"MBI","date":"2015-12-31","pret":-0.02602,"close":6.48}
{"ticker":"MBI","date":"2016-01-04","pret":-0.00466,"close":6.55}
{"ticker":"MBI","date":"2016-01-05","pret":0.02005,"close":6.73}
{"ticker":"MBUU","date":"2015-01-02","pret":0.03675,"close":18.85}
{"ticker":"MBUU","date":"2015-01-05","pret":-0.03728,"close":18.72}
{"ticker":"MBUU","date":"2015-01-06","pret":-0.01076,"close":18.78}
{"ticker":"MBUU","date":"2015-01-07","pret":0.02246,"close":18.69}
{"ticker":"MBUU","date":"2015-01-08","pret":-0.00318,"close":18.95}
{"ticker":"MBUU","date":"2015-01-09","pret":0.00793,"close":18.42}
{"ticker":"MBUU","date":"2015-01-12","pret":-0.02829,"close":19.4}
{"ticker":"MBUU","date":"2015-01-13","pret":0.03406,"close":19.39}
{"ticker":"MBUU","date":"2015-01-14","pret":0.01093,"close":19.32}
{"ticker":"MBUU","date":"2015-01-15","pret":0.00568,"close":19.1}
{"ticker":"MBUU","date":"2015-01-16","pret":-0.01975,"close":19.45}
{"ticker":"MBUU","date":"2015-01-20","pret":0.0254,"close":19.58}
{"ticker":"MBUU","date":"2015-01-21","pret":-0.00205,"close":19.74}
{"ticker":"MBUU","date":"2015-01-22","pret":0.01324,"close":20.09}
{"ticker":"MBUU","date":"2015-01-23","pret":0.01954,"close":20.3}
{"ticker":"MBUU","date":"2015-01-26","pret":0.00742,"close":20.27}
{"ticker":"MBUU","date":"2015-01-27","pret":-0.01389,"close":20.37}
{"ticker":"MBUU","date":"2015-01-28","pret":0.01684,"close":20.25}
{"ticker":"MBUU","date":"2015-01-29","pret":-0.00542,"close":21.6}
{"ticker":"MBUU","date":"2015-01-30","pret":0.0543,"close":21.82}
{"ticker":"MBUU","date":"2015-02-02","pret":0.02859,"close":22}
{"ticker":"MBUU","date":"2015-02-03","pret":0,"close":22.15}
{"ticker":"MBUU","date":"2015-02-04","pret":-0.01604,"close":22}
{"ticker":"MBUU","date":"2015-02-05","pret":0.03584,"close":22.04}
{"ticker":"MBUU","date":"2015-02-06","pret":-0.0198,"close":21.5}
{"ticker":"MBUU","date":"2015-02-09","pret":-0.02952,"close":20.98}
{"ticker":"MBUU","date":"2015-02-10","pret":-0.00941,"close":21.14}
{"ticker":"MBUU","date":"2015-02-11","pret":-0.00189,"close":20.32}
{"ticker":"MBUU","date":"2015-02-12","pret":-0.03371,"close":19.89}
{"ticker":"MBUU","date":"2015-02-13","pret":-0.02128,"close":20.04}
{"ticker":"MBUU","date":"2015-02-17","pret":-0.0005,"close":20.19}
{"ticker":"MBUU","date":"2015-02-18","pret":0.01046,"close":20.18}
{"ticker":"MBUU","date":"2015-02-19","pret":-0.0005,"close":20.53}
{"ticker":"MBUU","date":"2015-02-20","pret":0.02011,"close":19.7}
{"ticker":"MBUU","date":"2015-02-23","pret":-0.0447,"close":19.66}
{"ticker":"MBUU","date":"2015-02-24","pret":0.00254,"close":20.01}
{"ticker":"MBUU","date":"2015-02-25","pret":0.00908,"close":20.21}
{"ticker":"MBUU","date":"2015-02-26","pret":0.01692,"close":20.34}
{"ticker":"MBUU","date":"2015-02-27","pret":-0.00148,"close":20.25}
{"ticker":"MBUU","date":"2015-03-02","pret":0.00395,"close":20.45}
{"ticker":"MBUU","date":"2015-03-03","pret":0.00638,"close":20.37}
{"ticker":"MBUU","date":"2015-03-04","pret":0.00293,"close":20.39}
{"ticker":"MBUU","date":"2015-03-05","pret":-0.00882,"close":20.33}
{"ticker":"MBUU","date":"2015-03-06","pret":-0.00246,"close":20.22}
{"ticker":"MBUU","date":"2015-03-09","pret":0.00246,"close":20.94}
{"ticker":"MBUU","date":"2015-03-10","pret":0.02238,"close":20.75}
{"ticker":"MBUU","date":"2015-03-11","pret":0.00528,"close":20.99}
{"ticker":"MBUU","date":"2015-03-12","pret":0.01142,"close":21.69}
{"ticker":"MBUU","date":"2015-03-13","pret":0.0408,"close":22.8}
{"ticker":"MBUU","date":"2015-03-16","pret":0.0479,"close":22.7}
{"ticker":"MBUU","date":"2015-03-17","pret":-0.01704,"close":22.48}
{"ticker":"MBUU","date":"2015-03-18","pret":-0.0142,"close":22.52}
{"ticker":"MBUU","date":"2015-03-19","pret":0.0089,"close":22.29}
{"ticker":"MBUU","date":"2015-03-20","pret":-0.01158,"close":22.4}
{"ticker":"MBUU","date":"2015-03-23","pret":0.00625,"close":22.71}
{"ticker":"MBUU","date":"2015-03-24","pret":0.00666,"close":22.63}
{"ticker":"MBUU","date":"2015-03-25","pret":0.00177,"close":22.65}
{"ticker":"MBUU","date":"2015-03-26","pret":0.00176,"close":22.81}
{"ticker":"MBUU","date":"2015-03-27","pret":0.0022,"close":23}
{"ticker":"MBUU","date":"2015-03-30","pret":0.01354,"close":23.07}
{"ticker":"MBUU","date":"2015-03-31","pret":-0.00261,"close":23.35}
{"ticker":"MBUU","date":"2015-04-01","pret":0.01082,"close":22.81}
{"ticker":"MBUU","date":"2015-04-02","pret":-0.02175,"close":22.88}
{"ticker":"MBUU","date":"2015-04-06","pret":0.00044,"close":23}
{"ticker":"MBUU","date":"2015-04-07","pret":0.00744,"close":22.9}
{"ticker":"MBUU","date":"2015-04-08","pret":-0.00175,"close":22.75}
{"ticker":"MBUU","date":"2015-04-09","pret":-0.00263,"close":22.6}
{"ticker":"MBUU","date":"2015-04-10","pret":-0.01457,"close":22.26}
{"ticker":"MBUU","date":"2015-04-13","pret":-0.00312,"close":22.4}
{"ticker":"MBUU","date":"2015-04-14","pret":-0.01121,"close":22.4}
{"ticker":"MBUU","date":"2015-04-15","pret":0.01389,"close":22.51}
{"ticker":"MBUU","date":"2015-04-16","pret":0.00311,"close":23.89}
{"ticker":"MBUU","date":"2015-04-17","pret":0.05311,"close":22.98}
{"ticker":"MBUU","date":"2015-04-20","pret":-0.03335,"close":22.85}
{"ticker":"MBUU","date":"2015-04-21","pret":-0.00174,"close":22.74}
{"ticker":"MBUU","date":"2015-04-22","pret":-0.00612,"close":22.63}
{"ticker":"MBUU","date":"2015-04-23","pret":-0.01368,"close":22.51}
{"ticker":"MBUU","date":"2015-04-24","pret":-0.00044,"close":22.47}
{"ticker":"MBUU","date":"2015-04-27","pret":0.00089,"close":22.02}
{"ticker":"MBUU","date":"2015-04-28","pret":-0.02019,"close":22.03}
{"ticker":"MBUU","date":"2015-04-29","pret":-0.0091,"close":21.64}
{"ticker":"MBUU","date":"2015-04-30","pret":-0.01104,"close":21.17}
{"ticker":"MBUU","date":"2015-05-01","pret":-0.02197,"close":21}
{"ticker":"MBUU","date":"2015-05-04","pret":-0.00331,"close":20.99}
{"ticker":"MBUU","date":"2015-05-05","pret":0.03449,"close":21.57}
{"ticker":"MBUU","date":"2015-05-06","pret":0.00366,"close":21.01}
{"ticker":"MBUU","date":"2015-05-07","pret":-0.04147,"close":20.93}
{"ticker":"MBUU","date":"2015-05-08","pret":-0.00812,"close":20.49}
{"ticker":"MBUU","date":"2015-05-11","pret":-0.01061,"close":20.77}
{"ticker":"MBUU","date":"2015-05-12","pret":-0.00194,"close":20.48}
{"ticker":"MBUU","date":"2015-05-13","pret":-0.00682,"close":20.52}
{"ticker":"MBUU","date":"2015-05-14","pret":0.0039,"close":20.55}
{"ticker":"MBUU","date":"2015-05-15","pret":0.00243,"close":20.67}
{"ticker":"MBUU","date":"2015-05-18","pret":-0.04066,"close":20.57}
{"ticker":"MBUU","date":"2015-05-19","pret":0.02696,"close":20.77}
{"ticker":"MBUU","date":"2015-05-20","pret":0.01467,"close":20.62}
{"ticker":"MBUU","date":"2015-05-21","pret":0.02208,"close":20.56}
{"ticker":"MBUU","date":"2015-05-22","pret":-0.02403,"close":20.92}
{"ticker":"MBUU","date":"2015-05-26","pret":0.01974,"close":20.81}
{"ticker":"MBUU","date":"2015-05-27","pret":-0.0067,"close":20.7}
{"ticker":"MBUU","date":"2015-05-28","pret":0.00336,"close":20.77}
{"ticker":"MBUU","date":"2015-05-29","pret":-0.01107,"close":20.97}
{"ticker":"MBUU","date":"2015-06-01","pret":0.01584,"close":21.19}
{"ticker":"MBUU","date":"2015-06-02","pret":0.01089,"close":21.17}
{"ticker":"MBUU","date":"2015-06-03","pret":0.00188,"close":21.49}
{"ticker":"MBUU","date":"2015-06-04","pret":0.01076,"close":21.45}
{"ticker":"MBUU","date":"2015-06-05","pret":-0.00233,"close":21.37}
{"ticker":"MBUU","date":"2015-06-08","pret":-0.00984,"close":21.35}
{"ticker":"MBUU","date":"2015-06-09","pret":0.0075,"close":21.27}
{"ticker":"MBUU","date":"2015-06-10","pret":-0.00047,"close":21.83}
{"ticker":"MBUU","date":"2015-06-11","pret":0.01853,"close":21.76}
{"ticker":"MBUU","date":"2015-06-12","pret":-0.00737,"close":21.84}
{"ticker":"MBUU","date":"2015-06-15","pret":-0.00185,"close":21.76}
{"ticker":"MBUU","date":"2015-06-16","pret":0.00508,"close":22}
{"ticker":"MBUU","date":"2015-06-17","pret":0.01373,"close":21.85}
{"ticker":"MBUU","date":"2015-06-18","pret":-0.0041,"close":22.29}
{"ticker":"MBUU","date":"2015-06-19","pret":0.01988,"close":22.66}
{"ticker":"MBUU","date":"2015-06-22","pret":0.01466,"close":22.13}
{"ticker":"MBUU","date":"2015-06-23","pret":-0.02274,"close":21.81}
{"ticker":"MBUU","date":"2015-06-24","pret":-0.015,"close":21.53}
{"ticker":"MBUU","date":"2015-06-25","pret":-0.0143,"close":21.74}
{"ticker":"MBUU","date":"2015-06-26","pret":0.01384,"close":21.21}
{"ticker":"MBUU","date":"2015-06-29","pret":-0.03401,"close":20.41}
{"ticker":"MBUU","date":"2015-06-30","pret":-0.02544,"close":20.09}
{"ticker":"MBUU","date":"2015-07-01","pret":-0.00536,"close":20.5}
{"ticker":"MBUU","date":"2015-07-02","pret":0.00195,"close":20.16}
{"ticker":"MBUU","date":"2015-07-06","pret":-0.0217,"close":20.42}
{"ticker":"MBUU","date":"2015-07-07","pret":0.01681,"close":20.34}
{"ticker":"MBUU","date":"2015-07-08","pret":-0.00886,"close":20.21}
{"ticker":"MBUU","date":"2015-07-09","pret":0.00886,"close":20.48}
{"ticker":"MBUU","date":"2015-07-10","pret":0.01073,"close":20.92}
{"ticker":"MBUU","date":"2015-07-13","pret":0.01635,"close":21.23}
{"ticker":"MBUU","date":"2015-07-14","pret":0.01844,"close":20.91}
{"ticker":"MBUU","date":"2015-07-15","pret":-0.01796,"close":20.7}
{"ticker":"MBUU","date":"2015-07-16","pret":-0.01103,"close":20.89}
{"ticker":"MBUU","date":"2015-07-17","pret":0.00337,"close":20.13}
{"ticker":"MBUU","date":"2015-07-20","pret":-0.03322,"close":19.43}
{"ticker":"MBUU","date":"2015-07-21","pret":-0.039,"close":19.31}
{"ticker":"MBUU","date":"2015-07-22","pret":-0.00414,"close":19.1}
{"ticker":"MBUU","date":"2015-07-23","pret":-0.01463,"close":18.96}
{"ticker":"MBUU","date":"2015-07-24","pret":-0.00528,"close":18.91}
{"ticker":"MBUU","date":"2015-07-27","pret":-0.0085,"close":18.76}
{"ticker":"MBUU","date":"2015-07-28","pret":0,"close":18.84}
{"ticker":"MBUU","date":"2015-07-29","pret":0.00107,"close":19.27}
{"ticker":"MBUU","date":"2015-07-30","pret":0.02058,"close":19.15}
{"ticker":"MBUU","date":"2015-07-31","pret":-0.00314,"close":19.31}
{"ticker":"MBUU","date":"2015-08-03","pret":0.0047,"close":18.8}
{"ticker":"MBUU","date":"2015-08-04","pret":-0.01682,"close":18.85}
{"ticker":"MBUU","date":"2015-08-05","pret":0.00423,"close":19.05}
{"ticker":"MBUU","date":"2015-08-06","pret":0.00422,"close":19.19}
{"ticker":"MBUU","date":"2015-08-07","pret":0.00315,"close":19.33}
{"ticker":"MBUU","date":"2015-08-10","pret":0.01302,"close":19.04}
{"ticker":"MBUU","date":"2015-08-11","pret":-0.02833,"close":19.32}
{"ticker":"MBUU","date":"2015-08-12","pret":0.01636,"close":18.8}
{"ticker":"MBUU","date":"2015-08-13","pret":-0.01956,"close":18.63}
{"ticker":"MBUU","date":"2015-08-14","pret":-0.00966,"close":19.03}
{"ticker":"MBUU","date":"2015-08-17","pret":0.02344,"close":19.05}
{"ticker":"MBUU","date":"2015-08-18","pret":0.0042,"close":18.81}
{"ticker":"MBUU","date":"2015-08-19","pret":-0.01959,"close":18.17}
{"ticker":"MBUU","date":"2015-08-20","pret":-0.03427,"close":18.16}
{"ticker":"MBUU","date":"2015-08-21","pret":-0.01057,"close":17.81}
{"ticker":"MBUU","date":"2015-08-24","pret":-0.0546,"close":16.69}
{"ticker":"MBUU","date":"2015-08-25","pret":0.00882,"close":16.53}
{"ticker":"MBUU","date":"2015-08-26","pret":-0.01296,"close":17.19}
{"ticker":"MBUU","date":"2015-08-27","pret":0.02229,"close":17.49}
{"ticker":"MBUU","date":"2015-08-28","pret":0.01153,"close":17.49}
{"ticker":"MBUU","date":"2015-08-31","pret":-0.0069,"close":17.27}
{"ticker":"MBUU","date":"2015-09-01","pret":-0.01983,"close":16.96}
{"ticker":"MBUU","date":"2015-09-02","pret":0.00704,"close":17.25}
{"ticker":"MBUU","date":"2015-09-03","pret":0.00583,"close":17.1}
{"ticker":"MBUU","date":"2015-09-04","pret":-0.01996,"close":16.82}
{"ticker":"MBUU","date":"2015-09-08","pret":0.01238,"close":16.86}
{"ticker":"MBUU","date":"2015-09-09","pret":0.00759,"close":15.85}
{"ticker":"MBUU","date":"2015-09-10","pret":-0.07232,"close":16.17}
{"ticker":"MBUU","date":"2015-09-11","pret":-0.00376,"close":15.95}
{"ticker":"MBUU","date":"2015-09-14","pret":-0.00126,"close":15.91}
{"ticker":"MBUU","date":"2015-09-15","pret":-0.00378,"close":15.31}
{"ticker":"MBUU","date":"2015-09-16","pret":-0.03008,"close":16.05}
{"ticker":"MBUU","date":"2015-09-17","pret":0.0395,"close":15.96}
{"ticker":"MBUU","date":"2015-09-18","pret":-0.01574,"close":16.06}
{"ticker":"MBUU","date":"2015-09-21","pret":0.03246,"close":15.88}
{"ticker":"MBUU","date":"2015-09-22","pret":-0.0331,"close":15.37}
{"ticker":"MBUU","date":"2015-09-23","pret":-0.02572,"close":15.07}
{"ticker":"MBUU","date":"2015-09-24","pret":-0.02574,"close":14.8}
{"ticker":"MBUU","date":"2015-09-25","pret":0.002,"close":14.27}
{"ticker":"MBUU","date":"2015-09-28","pret":-0.04852,"close":13.95}
{"ticker":"MBUU","date":"2015-09-29","pret":-0.02769,"close":13.97}
{"ticker":"MBUU","date":"2015-09-30","pret":0.01713,"close":13.98}
{"ticker":"MBUU","date":"2015-10-01","pret":-0.01354,"close":13.73}
{"ticker":"MBUU","date":"2015-10-02","pret":-0.02249,"close":13.95}
{"ticker":"MBUU","date":"2015-10-05","pret":0.03461,"close":13.99}
{"ticker":"MBUU","date":"2015-10-06","pret":-0.00997,"close":14.35}
{"ticker":"MBUU","date":"2015-10-07","pret":0.02893,"close":14.86}
{"ticker":"MBUU","date":"2015-10-08","pret":0.03216,"close":15.21}
{"ticker":"MBUU","date":"2015-10-09","pret":0.02789,"close":14.87}
{"ticker":"MBUU","date":"2015-10-12","pret":-0.02185,"close":14.81}
{"ticker":"MBUU","date":"2015-10-13","pret":-0.01212,"close":14.92}
{"ticker":"MBUU","date":"2015-10-14","pret":0.00877,"close":14.91}
{"ticker":"MBUU","date":"2015-10-15","pret":0.00536,"close":14.99}
{"ticker":"MBUU","date":"2015-10-16","pret":-0.00134,"close":14.93}
{"ticker":"MBUU","date":"2015-10-19","pret":-0.00201,"close":14.39}
{"ticker":"MBUU","date":"2015-10-20","pret":-0.03895,"close":14.1}
{"ticker":"MBUU","date":"2015-10-21","pret":-0.02113,"close":13.51}
{"ticker":"MBUU","date":"2015-10-22","pret":-0.03476,"close":13.46}
{"ticker":"MBUU","date":"2015-10-23","pret":0.00368,"close":13.72}
{"ticker":"MBUU","date":"2015-10-26","pret":0.00513,"close":13.42}
{"ticker":"MBUU","date":"2015-10-27","pret":-0.01843,"close":13.03}
{"ticker":"MBUU","date":"2015-10-28","pret":-0.02105,"close":13.71}
{"ticker":"MBUU","date":"2015-10-29","pret":0.04167,"close":14.33}
{"ticker":"MBUU","date":"2015-10-30","pret":0.04559,"close":14.21}
{"ticker":"MBUU","date":"2015-11-02","pret":-0.01473,"close":14.49}
{"ticker":"MBUU","date":"2015-11-03","pret":0.02512,"close":15.4}
{"ticker":"MBUU","date":"2015-11-04","pret":0.05953,"close":15.16}
{"ticker":"MBUU","date":"2015-11-05","pret":-0.01439,"close":15.2}
{"ticker":"MBUU","date":"2015-11-06","pret":-0.00396,"close":15.27}
{"ticker":"MBUU","date":"2015-11-09","pret":0.00987,"close":14.93}
{"ticker":"MBUU","date":"2015-11-10","pret":-0.02789,"close":14.93}
{"ticker":"MBUU","date":"2015-11-11","pret":0.00537,"close":14.39}
{"ticker":"MBUU","date":"2015-11-12","pret":-0.04381,"close":14.4}
{"ticker":"MBUU","date":"2015-11-13","pret":0,"close":14.21}
{"ticker":"MBUU","date":"2015-11-16","pret":-0.00702,"close":14.57}
{"ticker":"MBUU","date":"2015-11-17","pret":0.02985,"close":14.47}
{"ticker":"MBUU","date":"2015-11-18","pret":-0.00274,"close":14.81}
{"ticker":"MBUU","date":"2015-11-19","pret":0.01565,"close":15.02}
{"ticker":"MBUU","date":"2015-11-20","pret":0.02005,"close":15.3}
{"ticker":"MBUU","date":"2015-11-23","pret":0.00791,"close":15}
{"ticker":"MBUU","date":"2015-11-24","pret":-0.02056,"close":15.31}
{"ticker":"MBUU","date":"2015-11-25","pret":0.02711,"close":15.66}
{"ticker":"MBUU","date":"2015-11-26"}
{"ticker":"MBUU","date":"2015-11-27","pret":0.01618,"close":15.62}
{"ticker":"MBUU","date":"2015-11-30","pret":0.00384,"close":15.52}
{"ticker":"MBUU","date":"2015-12-01","pret":-0.0032,"close":15.52}
{"ticker":"MBUU","date":"2015-12-02","pret":-0.00579,"close":15.61}
{"ticker":"MBUU","date":"2015-12-03","pret":0.00771,"close":16}
{"ticker":"MBUU","date":"2015-12-04","pret":0.02404,"close":16.27}
{"ticker":"MBUU","date":"2015-12-07","pret":0.01489,"close":16.32}
{"ticker":"MBUU","date":"2015-12-08","pret":-0.00062,"close":15.82}
{"ticker":"MBUU","date":"2015-12-09","pret":-0.03703,"close":15.89}
{"ticker":"MBUU","date":"2015-12-10","pret":0.01523,"close":15.32}
{"ticker":"MBUU","date":"2015-12-11","pret":-0.06035,"close":15.27}
{"ticker":"MBUU","date":"2015-12-14","pret":0.01658,"close":15.51}
{"ticker":"MBUU","date":"2015-12-15","pret":0.02854,"close":15.84}
{"ticker":"MBUU","date":"2015-12-16","pret":0.01963,"close":16.1}
{"ticker":"MBUU","date":"2015-12-17"}
{"ticker":"MBUU","date":"2015-12-18","pret":0.02171,"close":16.23}
{"ticker":"MBUU","date":"2015-12-21","pret":0,"close":16.11}
{"ticker":"MBUU","date":"2015-12-22","pret":-0.01297,"close":16.11}
{"ticker":"MBUU","date":"2015-12-23","pret":-0.00561,"close":16.08}
{"ticker":"MBUU","date":"2015-12-24","pret":0,"close":16.04}
{"ticker":"MBUU","date":"2015-12-28","pret":0.00187,"close":16}
{"ticker":"MBUU","date":"2015-12-29","pret":-0.00187,"close":16.28}
{"ticker":"MBUU","date":"2015-12-30","pret":0.01304,"close":16.04}
{"ticker":"MBUU","date":"2015-12-31","pret":-0.01304,"close":16.37}
{"ticker":"MBUU","date":"2016-01-04","pret":0.02286,"close":16.12}
{"ticker":"MBUU","date":"2016-01-05","pret":-0.01663,"close":16.32}
{"ticker":"MBVT","date":"2015-01-02","pret":0.01712,"close":30.65}
{"ticker":"MBVT","date":"2015-01-05","pret":-0.00819,"close":29.04}
{"ticker":"MBVT","date":"2015-01-06","pret":-0.04099,"close":29.5}
{"ticker":"MBVT","date":"2015-01-07","pret":0.02037,"close":29.49}
{"ticker":"MBVT","date":"2015-01-08","pret":-0.01524,"close":29.72}
{"ticker":"MBVT","date":"2015-01-09","pret":0.00714,"close":29.1}
{"ticker":"MBVT","date":"2015-01-12","pret":-0.01708,"close":29.21}
{"ticker":"MBVT","date":"2015-01-13","pret":0.00653,"close":29.3}
{"ticker":"MBVT","date":"2015-01-14","pret":-0.0131,"close":28.87}
{"ticker":"MBVT","date":"2015-01-15","pret":0.00691,"close":28.6}
{"ticker":"MBVT","date":"2015-01-16","pret":-0.01667,"close":29.33}
{"ticker":"MBVT","date":"2015-01-20","pret":0.02593,"close":28.7}
{"ticker":"MBVT","date":"2015-01-21","pret":-0.02069,"close":28.62}
{"ticker":"MBVT","date":"2015-01-22","pret":0.00209,"close":28.79}
{"ticker":"MBVT","date":"2015-01-23","pret":-0.00104,"close":28.97}
{"ticker":"MBVT","date":"2015-01-26","pret":0.00243,"close":28.92}
{"ticker":"MBVT","date":"2015-01-27","pret":-0.01047,"close":28.33}
{"ticker":"MBVT","date":"2015-01-28","pret":-0.00352,"close":27.66}
{"ticker":"MBVT","date":"2015-01-29","pret":-0.0264,"close":28.14}
{"ticker":"MBVT","date":"2015-01-30","pret":0.0072,"close":26.77}
{"ticker":"MBVT","date":"2015-02-02","pret":-0.03136,"close":26.9}
{"ticker":"MBVT","date":"2015-02-03","pret":0.00885,"close":27.47}
{"ticker":"MBVT","date":"2015-02-04","pret":0.01458,"close":27.47}
{"ticker":"MBVT","date":"2015-02-05","pret":-0.00145,"close":27.66}
{"ticker":"MBVT","date":"2015-02-06","pret":0.00794,"close":27.75}
{"ticker":"MBVT","date":"2015-02-09","pret":-0.00288,"close":27.77}
{"ticker":"MBVT","date":"2015-02-10","pret":-0.01233,"close":27.15}
{"ticker":"MBVT","date":"2015-02-11","pret":0.00292,"close":27.71}
{"ticker":"MBVT","date":"2015-02-12","pret":0.00834,"close":28.59}
{"ticker":"MBVT","date":"2015-02-13","pret":0.02671,"close":28.66}
{"ticker":"MBVT","date":"2015-02-17","pret":0.0014,"close":28.65}
{"ticker":"MBVT","date":"2015-02-18","pret":-0.02595,"close":28.63}
{"ticker":"MBVT","date":"2015-02-19","pret":0.00825,"close":28.64}
{"ticker":"MBVT","date":"2015-02-20","pret":0.02678,"close":28.74}
{"ticker":"MBVT","date":"2015-02-23","pret":-0.00873,"close":28.5}
{"ticker":"MBVT","date":"2015-02-24","pret":0.00699,"close":29.2}
{"ticker":"MBVT","date":"2015-02-25","pret":-0.00699,"close":28.72}
{"ticker":"MBVT","date":"2015-02-26","pret":0.01255,"close":29.19}
{"ticker":"MBVT","date":"2015-02-27","pret":-0.0087,"close":29.03}
{"ticker":"MBVT","date":"2015-03-02","pret":0.02994,"close":29.4}
{"ticker":"MBVT","date":"2015-03-03","pret":-0.04971,"close":28.33}
{"ticker":"MBVT","date":"2015-03-04","pret":0.00391,"close":28.5}
{"ticker":"MBVT","date":"2015-03-05","pret":0.01094,"close":29.19}
{"ticker":"MBVT","date":"2015-03-06","pret":0.01325,"close":28.55}
{"ticker":"MBVT","date":"2015-03-09","pret":0.00691,"close":29.05}
{"ticker":"MBVT","date":"2015-03-10","pret":-0.01736,"close":28.62}
{"ticker":"MBVT","date":"2015-03-11","pret":0,"close":28.59}
{"ticker":"MBVT","date":"2015-03-12","pret":0.01425,"close":29.23}
{"ticker":"MBVT","date":"2015-03-13","pret":0.01235,"close":29.35}
{"ticker":"MBVT","date":"2015-03-16","pret":-0.02486,"close":28.6}
{"ticker":"MBVT","date":"2015-03-17","pret":-0.01302,"close":28.6}
{"ticker":"MBVT","date":"2015-03-18","pret":-0.00213,"close":28.71}
{"ticker":"MBVT","date":"2015-03-19","pret":0.00672,"close":28.79}
{"ticker":"MBVT","date":"2015-03-20","pret":0.01608,"close":28.26}
{"ticker":"MBVT","date":"2015-03-23","pret":-0.00382,"close":28.21}
{"ticker":"MBVT","date":"2015-03-24","pret":-0.01473,"close":28.7}
{"ticker":"MBVT","date":"2015-03-25","pret":0.01925,"close":28.5}
{"ticker":"MBVT","date":"2015-03-26","pret":0.00035,"close":29.05}
{"ticker":"MBVT","date":"2015-03-27","pret":0.00311,"close":28.87}
{"ticker":"MBVT","date":"2015-03-30","pret":-0.00208,"close":28.94}
{"ticker":"MBVT","date":"2015-03-31","pret":0.00104,"close":29.17}
{"ticker":"MBVT","date":"2015-04-01","pret":0.01816,"close":29.46}
{"ticker":"MBVT","date":"2015-04-02","pret":-0.00476,"close":29.24}
{"ticker":"MBVT","date":"2015-04-06","pret":-0.00171,"close":29.74}
{"ticker":"MBVT","date":"2015-04-07","pret":0.00171,"close":29.38}
{"ticker":"MBVT","date":"2015-04-08","pret":0.00102,"close":29.85}
{"ticker":"MBVT","date":"2015-04-09","pret":0.01455,"close":30.15}
{"ticker":"MBVT","date":"2015-04-10","pret":0.01102,"close":30.03}
{"ticker":"MBVT","date":"2015-04-13","pret":0,"close":29.82}
{"ticker":"MBVT","date":"2015-04-14","pret":-0.005,"close":30.23}
{"ticker":"MBVT","date":"2015-04-15","pret":0.0136,"close":29.99}
{"ticker":"MBVT","date":"2015-04-16","pret":-0.00893,"close":29.88}
{"ticker":"MBVT","date":"2015-04-17","pret":-0.01372,"close":29.25}
{"ticker":"MBVT","date":"2015-04-20","pret":-0.00371,"close":29.98}
{"ticker":"MBVT","date":"2015-04-21","pret":0.02108,"close":29.22}
{"ticker":"MBVT","date":"2015-04-22","pret":-0.03025,"close":29.82}
{"ticker":"MBVT","date":"2015-04-23","pret":0.00646,"close":29.3}
{"ticker":"MBVT","date":"2015-04-24","pret":-0.00715,"close":29.35}
{"ticker":"MBVT","date":"2015-04-27","pret":-0.00103,"close":29.5}
{"ticker":"MBVT","date":"2015-04-28","pret":-0.00103,"close":29.8}
{"ticker":"MBVT","date":"2015-04-29","pret":0.02668,"close":29.85}
{"ticker":"MBVT","date":"2015-04-30","pret":-0.00836,"close":29.46}
{"ticker":"MBVT","date":"2015-05-01","pret":-0.00844,"close":29.27}
{"ticker":"MBVT","date":"2015-05-04","pret":-0.00374,"close":29.38}
{"ticker":"MBVT","date":"2015-05-05","pret":0.00577,"close":29.34}
{"ticker":"MBVT","date":"2015-05-06","pret":-0.00611,"close":29.36}
{"ticker":"MBVT","date":"2015-05-07","pret":-0.00478,"close":29.45}
{"ticker":"MBVT","date":"2015-05-08","pret":0.00953,"close":29.37}
{"ticker":"MBVT","date":"2015-05-11","pret":-0.00714,"close":29.38}
{"ticker":"MBVT","date":"2015-05-12","pret":-0.0041,"close":29.18}
{"ticker":"MBVT","date":"2015-05-13","pret":-0.00171,"close":29.15}
{"ticker":"MBVT","date":"2015-05-14","pret":0,"close":29.15}
{"ticker":"MBVT","date":"2015-05-15","pret":0,"close":29.09}
{"ticker":"MBVT","date":"2015-05-18","pret":0.00445,"close":29.09}
{"ticker":"MBVT","date":"2015-05-19","pret":-0.00617,"close":29.24}
{"ticker":"MBVT","date":"2015-05-20","pret":0.00617,"close":29.04}
{"ticker":"MBVT","date":"2015-05-21","pret":-0.00137,"close":29.12}
{"ticker":"MBVT","date":"2015-05-22","pret":-0.00068,"close":29.21}
{"ticker":"MBVT","date":"2015-05-26","pret":0.00171,"close":29.5}
{"ticker":"MBVT","date":"2015-05-27","pret":0.0085,"close":29.69}
{"ticker":"MBVT","date":"2015-05-28","pret":0.00372,"close":29.85}
{"ticker":"MBVT","date":"2015-05-29","pret":0.00773,"close":29.84}
{"ticker":"MBVT","date":"2015-06-01","pret":0.00933,"close":30.13}
{"ticker":"MBVT","date":"2015-06-02","pret":-0.01943,"close":30.14}
{"ticker":"MBVT","date":"2015-06-03","pret":0.0267,"close":30.85}
{"ticker":"MBVT","date":"2015-06-04","pret":0.00657,"close":31.12}
{"ticker":"MBVT","date":"2015-06-05","pret":0.00196,"close":31.15}
{"ticker":"MBVT","date":"2015-06-08","pret":0.00196,"close":31.27}
{"ticker":"MBVT","date":"2015-06-09","pret":0.00325,"close":31.57}
{"ticker":"MBVT","date":"2015-06-10","pret":0.02026,"close":31.99}
{"ticker":"MBVT","date":"2015-06-11","pret":0.0183,"close":31.97}
{"ticker":"MBVT","date":"2015-06-12","pret":-0.0047,"close":31.84}
{"ticker":"MBVT","date":"2015-06-15","pret":-0.00063,"close":31.19}
{"ticker":"MBVT","date":"2015-06-16","pret":-0.01776,"close":31.71}
{"ticker":"MBVT","date":"2015-06-17","pret":0.01964,"close":31.71}
{"ticker":"MBVT","date":"2015-06-18","pret":-0.00409,"close":31.62}
{"ticker":"MBVT","date":"2015-06-19","pret":-0.01172,"close":32.3}
{"ticker":"MBVT","date":"2015-06-22","pret":0.0289,"close":32.45}
{"ticker":"MBVT","date":"2015-06-23","pret":-0.00217,"close":32.97}
{"ticker":"MBVT","date":"2015-06-24","pret":0.023,"close":32.32}
{"ticker":"MBVT","date":"2015-06-25","pret":-0.01774,"close":32.7}
{"ticker":"MBVT","date":"2015-06-26","pret":0.00769,"close":33.3}
{"ticker":"MBVT","date":"2015-06-29","pret":0,"close":33}
{"ticker":"MBVT","date":"2015-06-30","pret":0.0257,"close":33.07}
{"ticker":"MBVT","date":"2015-07-01","pret":-0.00749,"close":32.82}
{"ticker":"MBVT","date":"2015-07-02","pret":-0.00603,"close":32.65}
{"ticker":"MBVT","date":"2015-07-06","pret":-0.01065,"close":32.24}
{"ticker":"MBVT","date":"2015-07-07","pret":-0.01945,"close":31.86}
{"ticker":"MBVT","date":"2015-07-08","pret":-0.06439,"close":31.4}
{"ticker":"MBVT","date":"2015-07-09","pret":0.05782,"close":32.2}
{"ticker":"MBVT","date":"2015-07-10","pret":0.0131,"close":32.88}
{"ticker":"MBVT","date":"2015-07-13","pret":-0.0084,"close":32.24}
{"ticker":"MBVT","date":"2015-07-14","pret":0.0025,"close":32.35}
{"ticker":"MBVT","date":"2015-07-15","pret":0.00404,"close":32.24}
{"ticker":"MBVT","date":"2015-07-16","pret":0.0065,"close":32.55}
{"ticker":"MBVT","date":"2015-07-17","pret":0.00062,"close":32.33}
{"ticker":"MBVT","date":"2015-07-20","pret":0.01164,"close":31.78}
{"ticker":"MBVT","date":"2015-07-21","pret":-0.03156,"close":32.45}
{"ticker":"MBVT","date":"2015-07-22","pret":0.01281,"close":32.48}
{"ticker":"MBVT","date":"2015-07-23","pret":-0.00873,"close":31.65}
{"ticker":"MBVT","date":"2015-07-24","pret":-0.00094,"close":31.46}
{"ticker":"MBVT","date":"2015-07-27","pret":0.0351,"close":32.01}
{"ticker":"MBVT","date":"2015-07-28","pret":-0.01371,"close":31.24}
{"ticker":"MBVT","date":"2015-07-29","pret":-0.04293,"close":32.3}
{"ticker":"MBVT","date":"2015-07-30","pret":0.00988,"close":31.54}
{"ticker":"MBVT","date":"2015-07-31","pret":0.04828,"close":31.6}
{"ticker":"MBVT","date":"2015-08-03","pret":-0.04164,"close":30.93}
{"ticker":"MBVT","date":"2015-08-04","pret":-0.01587,"close":31.47}
{"ticker":"MBVT","date":"2015-08-05","pret":0.00955,"close":31.49}
{"ticker":"MBVT","date":"2015-08-06","pret":-0.00318,"close":30.64}
{"ticker":"MBVT","date":"2015-08-07","pret":-0.02969,"close":30.25}
{"ticker":"MBVT","date":"2015-08-10","pret":-0.01186,"close":30.19}
{"ticker":"MBVT","date":"2015-08-11","pret":-0.00732,"close":29.7}
{"ticker":"MBVT","date":"2015-08-12","pret":-0.0067,"close":29.83}
{"ticker":"MBVT","date":"2015-08-13","pret":-0.0037,"close":28.8}
{"ticker":"MBVT","date":"2015-08-14","pret":-0.02528,"close":29.08}
{"ticker":"MBVT","date":"2015-08-17","pret":0.00449,"close":29.64}
{"ticker":"MBVT","date":"2015-08-18","pret":0.03786,"close":29.13}
{"ticker":"MBVT","date":"2015-08-19","pret":-0.03545,"close":28.88}
{"ticker":"MBVT","date":"2015-08-20","pret":-0.01733,"close":28.93}
{"ticker":"MBVT","date":"2015-08-21","pret":-0.00175,"close":29.12}
{"ticker":"MBVT","date":"2015-08-24","pret":-0.01304,"close":27.92}
{"ticker":"MBVT","date":"2015-08-25","pret":0.03658,"close":28.91}
{"ticker":"MBVT","date":"2015-08-26","pret":0.00103,"close":29.41}
{"ticker":"MBVT","date":"2015-08-27","pret":0.00307,"close":29.2}
{"ticker":"MBVT","date":"2015-08-28","pret":-0.01338,"close":28.87}
{"ticker":"MBVT","date":"2015-08-31","pret":0.00138,"close":28.81}
{"ticker":"MBVT","date":"2015-09-01","pret":-0.01214,"close":28.4}
{"ticker":"MBVT","date":"2015-09-02","pret":-0.0035,"close":28.57}
{"ticker":"MBVT","date":"2015-09-03","pret":0.0035,"close":28.45}
{"ticker":"MBVT","date":"2015-09-04","pret":-0.01477,"close":28.32}
{"ticker":"MBVT","date":"2015-09-08","pret":0.01442,"close":28.3}
{"ticker":"MBVT","date":"2015-09-09","pret":-0.00701,"close":28.13}
{"ticker":"MBVT","date":"2015-09-10","pret":-0.00282,"close":28.27}
{"ticker":"MBVT","date":"2015-09-11","pret":-0.00779,"close":28.36}
{"ticker":"MBVT","date":"2015-09-14","pret":0.00814,"close":28.4}
{"ticker":"MBVT","date":"2015-09-15","pret":0.00702,"close":29.01}
{"ticker":"MBVT","date":"2015-09-16","pret":0.01425,"close":28.08}
{"ticker":"MBVT","date":"2015-09-17","pret":-0.0344,"close":28.4}
{"ticker":"MBVT","date":"2015-09-18","pret":0.00712,"close":28.94}
{"ticker":"MBVT","date":"2015-09-21","pret":0.02487,"close":28.65}
{"ticker":"MBVT","date":"2015-09-22","pret":-0.01253,"close":29.05}
{"ticker":"MBVT","date":"2015-09-23","pret":0.01288,"close":29.37}
{"ticker":"MBVT","date":"2015-09-24","pret":0.01066,"close":29.52}
{"ticker":"MBVT","date":"2015-09-25","pret":0.01055,"close":29.21}
{"ticker":"MBVT","date":"2015-09-28","pret":-0.01123,"close":28.88}
{"ticker":"MBVT","date":"2015-09-29","pret":0.02,"close":29.01}
{"ticker":"MBVT","date":"2015-09-30","pret":-0.01012,"close":29.4}
{"ticker":"MBVT","date":"2015-10-01","pret":-0.00544,"close":28.83}
{"ticker":"MBVT","date":"2015-10-02","pret":-0.01858,"close":28.77}
{"ticker":"MBVT","date":"2015-10-05","pret":0.00208,"close":29.56}
{"ticker":"MBVT","date":"2015-10-06","pret":0.02193,"close":29.16}
{"ticker":"MBVT","date":"2015-10-07","pret":-0.01194,"close":29.19}
{"ticker":"MBVT","date":"2015-10-08","pret":0,"close":29.61}
{"ticker":"MBVT","date":"2015-10-09","pret":0.02205,"close":29.4}
{"ticker":"MBVT","date":"2015-10-12","pret":-0.01283,"close":29.72}
{"ticker":"MBVT","date":"2015-10-13","pret":0.00339,"close":29.52}
{"ticker":"MBVT","date":"2015-10-14","pret":0.00574,"close":29.5}
{"ticker":"MBVT","date":"2015-10-15","pret":-0.00202,"close":29.7}
{"ticker":"MBVT","date":"2015-10-16","pret":0.00404,"close":29.93}
{"ticker":"MBVT","date":"2015-10-19","pret":-0.02933,"close":29.48}
{"ticker":"MBVT","date":"2015-10-20","pret":0.03336,"close":29.75}
{"ticker":"MBVT","date":"2015-10-21","pret":-0.01722,"close":29.35}
{"ticker":"MBVT","date":"2015-10-22","pret":0.00476,"close":29.9}
{"ticker":"MBVT","date":"2015-10-23","pret":0.01714,"close":30.36}
{"ticker":"MBVT","date":"2015-10-26","pret":0,"close":30}
{"ticker":"MBVT","date":"2015-10-27","pret":0.01127,"close":30.38}
{"ticker":"MBVT","date":"2015-10-28","pret":0.00165,"close":31.18}
{"ticker":"MBVT","date":"2015-10-29","pret":0.01954,"close":31.43}
{"ticker":"MBVT","date":"2015-10-30","pret":0.01664,"close":31.52}
{"ticker":"MBVT","date":"2015-11-02","pret":0.01167,"close":31.8}
{"ticker":"MBVT","date":"2015-11-03","pret":-0.00503,"close":32.44}
{"ticker":"MBVT","date":"2015-11-04","pret":0.02305,"close":32.3}
{"ticker":"MBVT","date":"2015-11-05","pret":-0.00835,"close":31.45}
{"ticker":"MBVT","date":"2015-11-06","pret":-0.02388,"close":32.48}
{"ticker":"MBVT","date":"2015-11-09","pret":0.03008,"close":32.12}
{"ticker":"MBVT","date":"2015-11-10","pret":-0.01055,"close":32.18}
{"ticker":"MBVT","date":"2015-11-11","pret":0.00715,"close":31.74}
{"ticker":"MBVT","date":"2015-11-12","pret":-0.01435,"close":31.79}
{"ticker":"MBVT","date":"2015-11-13","pret":-0.00346,"close":31.76}
{"ticker":"MBVT","date":"2015-11-16","pret":0.0022,"close":31.96}
{"ticker":"MBVT","date":"2015-11-17","pret":-0.00441,"close":31.22}
{"ticker":"MBVT","date":"2015-11-18","pret":0.00818,"close":31.48}
{"ticker":"MBVT","date":"2015-11-19","pret":-0.01611,"close":31.39}
{"ticker":"MBVT","date":"2015-11-20","pret":0,"close":31.59}
{"ticker":"MBVT","date":"2015-11-23","pret":0.00951,"close":32.38}
{"ticker":"MBVT","date":"2015-11-24","pret":0.02308,"close":32.44}
{"ticker":"MBVT","date":"2015-11-25","pret":-0.00556,"close":32.48}
{"ticker":"MBVT","date":"2015-11-26"}
{"ticker":"MBVT","date":"2015-11-27","pret":0.0068,"close":32.47}
{"ticker":"MBVT","date":"2015-11-30","pret":-0.00092,"close":32.69}
{"ticker":"MBVT","date":"2015-12-01","pret":0.01134,"close":33.6}
{"ticker":"MBVT","date":"2015-12-02","pret":0.01991,"close":32.96}
{"ticker":"MBVT","date":"2015-12-03","pret":-0.00539,"close":32.32}
{"ticker":"MBVT","date":"2015-12-04","pret":-0.03328,"close":32.66}
{"ticker":"MBVT","date":"2015-12-07","pret":0.01204,"close":32.12}
{"ticker":"MBVT","date":"2015-12-08","pret":-0.01858,"close":31.35}
{"ticker":"MBVT","date":"2015-12-09","pret":-0.01575,"close":32.2}
{"ticker":"MBVT","date":"2015-12-10","pret":0.02817,"close":31.72}
{"ticker":"MBVT","date":"2015-12-11","pret":-0.03742,"close":30.51}
{"ticker":"MBVT","date":"2015-12-14","pret":-0.01974,"close":31.35}
{"ticker":"MBVT","date":"2015-12-15","pret":0.02038,"close":31.7}
{"ticker":"MBVT","date":"2015-12-16","pret":-0.02234,"close":31.8}
{"ticker":"MBVT","date":"2015-12-17"}
{"ticker":"MBVT","date":"2015-12-18","pret":0.00718,"close":30.5}
{"ticker":"MBVT","date":"2015-12-21","pret":0.02694,"close":31.32}
{"ticker":"MBVT","date":"2015-12-22","pret":-0.0121,"close":31.19}
{"ticker":"MBVT","date":"2015-12-23","pret":0.0032,"close":31.35}
{"ticker":"MBVT","date":"2015-12-24","pret":0.0051,"close":31.48}
{"ticker":"MBVT","date":"2015-12-28","pret":-0.01022,"close":31.6}
{"ticker":"MBVT","date":"2015-12-29","pret":0.01244,"close":31.4}
{"ticker":"MBVT","date":"2015-12-30","pret":-0.00955,"close":31.11}
{"ticker":"MBVT","date":"2015-12-31","pret":0.00064,"close":31.49}
{"ticker":"MBVT","date":"2016-01-04","pret":-0.00513,"close":30.3}
{"ticker":"MBVT","date":"2016-01-05","pret":-0.01653,"close":30.41}
{"ticker":"MBWM","date":"2015-01-02","pret":-0.0349,"close":20.55}
{"ticker":"MBWM","date":"2015-01-05","pret":-0.03077,"close":19.86}
{"ticker":"MBWM","date":"2015-01-06","pret":-0.02372,"close":19.68}
{"ticker":"MBWM","date":"2015-01-07","pret":-0.00753,"close":19.84}
{"ticker":"MBWM","date":"2015-01-08","pret":0.00653,"close":20.43}
{"ticker":"MBWM","date":"2015-01-09","pret":0.0252,"close":20.04}
{"ticker":"MBWM","date":"2015-01-12","pret":-0.02571,"close":20}
{"ticker":"MBWM","date":"2015-01-13","pret":0.00549,"close":20.34}
{"ticker":"MBWM","date":"2015-01-14","pret":-0.00199,"close":20.13}
{"ticker":"MBWM","date":"2015-01-15","pret":-0.0005,"close":19.85}
{"ticker":"MBWM","date":"2015-01-16","pret":-0.01915,"close":20.23}
{"ticker":"MBWM","date":"2015-01-20","pret":0.04235,"close":19.29}
{"ticker":"MBWM","date":"2015-01-21","pret":-0.06291,"close":19.12}
{"ticker":"MBWM","date":"2015-01-22","pret":-0.0026,"close":19.1}
{"ticker":"MBWM","date":"2015-01-23","pret":-0.00522,"close":18.95}
{"ticker":"MBWM","date":"2015-01-26","pret":-0.00788,"close":19.16}
{"ticker":"MBWM","date":"2015-01-27","pret":0.00264,"close":18.94}
{"ticker":"MBWM","date":"2015-01-28","pret":0.00368,"close":18.75}
{"ticker":"MBWM","date":"2015-01-29","pret":-0.01266,"close":18.92}
{"ticker":"MBWM","date":"2015-01-30","pret":0.00899,"close":19}
{"ticker":"MBWM","date":"2015-02-02","pret":0.0042,"close":18.94}
{"ticker":"MBWM","date":"2015-02-03","pret":-0.00789,"close":19.08}
{"ticker":"MBWM","date":"2015-02-04","pret":0.00053,"close":19.01}
{"ticker":"MBWM","date":"2015-02-05","pret":0.00316,"close":19}
{"ticker":"MBWM","date":"2015-02-06","pret":0.00263,"close":19}
{"ticker":"MBWM","date":"2015-02-09","pret":-0.0079,"close":19.02}
{"ticker":"MBWM","date":"2015-02-10","pret":0.01471,"close":19.24}
{"ticker":"MBWM","date":"2015-02-11","pret":-0.00575,"close":19.15}
{"ticker":"MBWM","date":"2015-02-12","pret":0.01406,"close":19.3}
{"ticker":"MBWM","date":"2015-02-13","pret":-0.00466,"close":19.32}
{"ticker":"MBWM","date":"2015-02-17","pret":0.00156,"close":19.23}
{"ticker":"MBWM","date":"2015-02-18","pret":-0.0026,"close":19.27}
{"ticker":"MBWM","date":"2015-02-19","pret":0.00156,"close":19.19}
{"ticker":"MBWM","date":"2015-02-20","pret":0,"close":19.21}
{"ticker":"MBWM","date":"2015-02-23","pret":-0.00625,"close":19.08}
{"ticker":"MBWM","date":"2015-02-24","pret":-0.00052,"close":19.25}
{"ticker":"MBWM","date":"2015-02-25","pret":0.0104,"close":19.15}
{"ticker":"MBWM","date":"2015-02-26","pret":-0.01145,"close":19.15}
{"ticker":"MBWM","date":"2015-02-27","pret":-0.00314,"close":19.01}
{"ticker":"MBWM","date":"2015-03-02","pret":-0.00052,"close":19.37}
{"ticker":"MBWM","date":"2015-03-03","pret":0.01615,"close":19.04}
{"ticker":"MBWM","date":"2015-03-04","pret":-0.01562,"close":19.15}
{"ticker":"MBWM","date":"2015-03-05","pret":0.00524,"close":19.03}
{"ticker":"MBWM","date":"2015-03-06","pret":-0.00629,"close":19.01}
{"ticker":"MBWM","date":"2015-03-09","pret":-0.00158,"close":19.18}
{"ticker":"MBWM","date":"2015-03-10","pret":0.00105,"close":19.01}
{"ticker":"MBWM","date":"2015-03-11","pret":-0.00105,"close":19}
{"ticker":"MBWM","date":"2015-03-12","pret":0.00525,"close":19.89}
{"ticker":"MBWM","date":"2015-03-13","pret":0.03296,"close":19.62}
{"ticker":"MBWM","date":"2015-03-16","pret":-0.00406,"close":19.45}
{"ticker":"MBWM","date":"2015-03-17","pret":-0.01538,"close":19.52}
{"ticker":"MBWM","date":"2015-03-18","pret":0.00206,"close":19.61}
{"ticker":"MBWM","date":"2015-03-19","pret":0.00565,"close":19.45}
{"ticker":"MBWM","date":"2015-03-20","pret":0.00358,"close":20.11}
{"ticker":"MBWM","date":"2015-03-23","pret":-0.00461,"close":19.65}
{"ticker":"MBWM","date":"2015-03-24","pret":-0.00824,"close":19.65}
{"ticker":"MBWM","date":"2015-03-25","pret":0.02402,"close":19.24}
{"ticker":"MBWM","date":"2015-03-26","pret":-0.02558,"close":19.43}
{"ticker":"MBWM","date":"2015-03-27","pret":0.00774,"close":19.54}
{"ticker":"MBWM","date":"2015-03-30","pret":0.00615,"close":19.53}
{"ticker":"MBWM","date":"2015-03-31","pret":-0.00358,"close":19.55}
{"ticker":"MBWM","date":"2015-04-01","pret":-0.00411,"close":19.55}
{"ticker":"MBWM","date":"2015-04-02","pret":-0.00103,"close":19.69}
{"ticker":"MBWM","date":"2015-04-06","pret":0.01788,"close":19.62}
{"ticker":"MBWM","date":"2015-04-07","pret":-0.00916,"close":19.62}
{"ticker":"MBWM","date":"2015-04-08","pret":-0.00564,"close":19.81}
{"ticker":"MBWM","date":"2015-04-09","pret":0.01783,"close":19.95}
{"ticker":"MBWM","date":"2015-04-10","pret":0.01154,"close":19.94}
{"ticker":"MBWM","date":"2015-04-13","pret":-0.01053,"close":20.08}
{"ticker":"MBWM","date":"2015-04-14","pret":0.01352,"close":20.16}
{"ticker":"MBWM","date":"2015-04-15","pret":0.00496,"close":20.53}
{"ticker":"MBWM","date":"2015-04-16","pret":0.00691,"close":20.67}
{"ticker":"MBWM","date":"2015-04-17","pret":0.00832,"close":20}
{"ticker":"MBWM","date":"2015-04-20","pret":-0.02169,"close":20.32}
{"ticker":"MBWM","date":"2015-04-21","pret":0.00893,"close":20.7}
{"ticker":"MBWM","date":"2015-04-22","pret":0.01665,"close":20.52}
{"ticker":"MBWM","date":"2015-04-23","pret":-0.00292,"close":20.53}
{"ticker":"MBWM","date":"2015-04-24","pret":-0.00146,"close":20.54}
{"ticker":"MBWM","date":"2015-04-27","pret":0.00487,"close":20.48}
{"ticker":"MBWM","date":"2015-04-28","pret":-0.00097,"close":20.51}
{"ticker":"MBWM","date":"2015-04-29","pret":-0.00634,"close":20.46}
{"ticker":"MBWM","date":"2015-04-30","pret":-0.00196,"close":19.82}
{"ticker":"MBWM","date":"2015-05-01","pret":-0.02631,"close":19.96}
{"ticker":"MBWM","date":"2015-05-04","pret":-0.00151,"close":19.81}
{"ticker":"MBWM","date":"2015-05-05","pret":-0.00657,"close":19.72}
{"ticker":"MBWM","date":"2015-05-06","pret":0.00101,"close":19.97}
{"ticker":"MBWM","date":"2015-05-07","pret":0.01008,"close":19.99}
{"ticker":"MBWM","date":"2015-05-08","pret":0.0045,"close":19.81}
{"ticker":"MBWM","date":"2015-05-11","pret":-0.01004,"close":19.95}
{"ticker":"MBWM","date":"2015-05-12","pret":0.00151,"close":19.75}
{"ticker":"MBWM","date":"2015-05-13","pret":-0.0086,"close":19.75}
{"ticker":"MBWM","date":"2015-05-14","pret":0.00304,"close":19.82}
{"ticker":"MBWM","date":"2015-05-15","pret":0.00303,"close":19.6}
{"ticker":"MBWM","date":"2015-05-18","pret":-0.00608,"close":19.59}
{"ticker":"MBWM","date":"2015-05-19","pret":-0.00611,"close":19.84}
{"ticker":"MBWM","date":"2015-05-20","pret":0.0137,"close":20.27}
{"ticker":"MBWM","date":"2015-05-21","pret":0.01798,"close":19.97}
{"ticker":"MBWM","date":"2015-05-22","pret":-0.01496,"close":20.02}
{"ticker":"MBWM","date":"2015-05-26","pret":-0.00453,"close":19.62}
{"ticker":"MBWM","date":"2015-05-27","pret":-0.01577,"close":19.95}
{"ticker":"MBWM","date":"2015-05-28","pret":0.01678,"close":19.82}
{"ticker":"MBWM","date":"2015-05-29","pret":-0.00404,"close":20.01}
{"ticker":"MBWM","date":"2015-06-01","pret":0.01408,"close":19.8}
{"ticker":"MBWM","date":"2015-06-02","pret":-0.01408,"close":19.76}
{"ticker":"MBWM","date":"2015-06-03","pret":0.00101,"close":20.11}
{"ticker":"MBWM","date":"2015-06-04","pret":0.00906,"close":19.91}
{"ticker":"MBWM","date":"2015-06-05","pret":-0.0005,"close":20.22}
{"ticker":"MBWM","date":"2015-06-08","pret":0.01493,"close":20.2}
{"ticker":"MBWM","date":"2015-06-09","pret":-0.00396,"close":20.41}
{"ticker":"MBWM","date":"2015-06-10","pret":0.00692,"close":20.43}
{"ticker":"MBWM","date":"2015-06-11","pret":0.00295,"close":20.43}
{"ticker":"MBWM","date":"2015-06-12","pret":-0.00394,"close":20.16}
{"ticker":"MBWM","date":"2015-06-15","pret":-0.01041,"close":20.65}
{"ticker":"MBWM","date":"2015-06-16","pret":0.02266,"close":20.72}
{"ticker":"MBWM","date":"2015-06-17","pret":0.00825,"close":20.64}
{"ticker":"MBWM","date":"2015-06-18","pret":-0.00145,"close":20.97}
{"ticker":"MBWM","date":"2015-06-19","pret":0.01584,"close":21.56}
{"ticker":"MBWM","date":"2015-06-22","pret":0.03187,"close":21.67}
{"ticker":"MBWM","date":"2015-06-23","pret":-0.00046,"close":21.95}
{"ticker":"MBWM","date":"2015-06-24","pret":0.01511,"close":21.63}
{"ticker":"MBWM","date":"2015-06-25","pret":-0.01051,"close":21.76}
{"ticker":"MBWM","date":"2015-06-26","pret":0.00458,"close":21.95}
{"ticker":"MBWM","date":"2015-06-29","pret":-0.00183,"close":21.27}
{"ticker":"MBWM","date":"2015-06-30","pret":-0.01989,"close":21.41}
{"ticker":"MBWM","date":"2015-07-01","pret":0.0093,"close":21.76}
{"ticker":"MBWM","date":"2015-07-02","pret":0.006,"close":21.24}
{"ticker":"MBWM","date":"2015-07-06","pret":-0.02942,"close":21.43}
{"ticker":"MBWM","date":"2015-07-07","pret":0.00896,"close":21.43}
{"ticker":"MBWM","date":"2015-07-08","pret":0.00047,"close":20.74}
{"ticker":"MBWM","date":"2015-07-09","pret":-0.01418,"close":20.98}
{"ticker":"MBWM","date":"2015-07-10","pret":0.00759,"close":21.25}
{"ticker":"MBWM","date":"2015-07-13","pret":0.00424,"close":21.23}
{"ticker":"MBWM","date":"2015-07-14","pret":-0.00708,"close":21.23}
{"ticker":"MBWM","date":"2015-07-15","pret":0.00284,"close":21.2}
{"ticker":"MBWM","date":"2015-07-16","pret":0.00424,"close":21.05}
{"ticker":"MBWM","date":"2015-07-17","pret":-0.00661,"close":20.98}
{"ticker":"MBWM","date":"2015-07-20","pret":-0.01816,"close":20.78}
{"ticker":"MBWM","date":"2015-07-21","pret":0.01008,"close":20.52}
{"ticker":"MBWM","date":"2015-07-22","pret":-0.02368,"close":20.01}
{"ticker":"MBWM","date":"2015-07-23","pret":-0.01677,"close":20.04}
{"ticker":"MBWM","date":"2015-07-24","pret":-0.00399,"close":20.25}
{"ticker":"MBWM","date":"2015-07-27","pret":0.00299,"close":20.15}
{"ticker":"MBWM","date":"2015-07-28","pret":0.00596,"close":20.23}
{"ticker":"MBWM","date":"2015-07-29","pret":-0.00297,"close":20.07}
{"ticker":"MBWM","date":"2015-07-30","pret":-0.01299,"close":20.3}
{"ticker":"MBWM","date":"2015-07-31","pret":0.02286,"close":20.6}
{"ticker":"MBWM","date":"2015-08-03","pret":0.01075,"close":20.48}
{"ticker":"MBWM","date":"2015-08-04","pret":-0.00585,"close":20.35}
{"ticker":"MBWM","date":"2015-08-05","pret":-0.00884,"close":20.39}
{"ticker":"MBWM","date":"2015-08-06","pret":0.00541,"close":20.31}
{"ticker":"MBWM","date":"2015-08-07","pret":-0.00887,"close":20.38}
{"ticker":"MBWM","date":"2015-08-10","pret":0.00985,"close":20.45}
{"ticker":"MBWM","date":"2015-08-11","pret":-0.00098,"close":20.37}
{"ticker":"MBWM","date":"2015-08-12","pret":-0.00788,"close":19.76}
{"ticker":"MBWM","date":"2015-08-13","pret":-0.02352,"close":20.27}
{"ticker":"MBWM","date":"2015-08-14","pret":0.02302,"close":20.59}
{"ticker":"MBWM","date":"2015-08-17","pret":0.00789,"close":20.59}
{"ticker":"MBWM","date":"2015-08-18","pret":0.0088,"close":20.63}
{"ticker":"MBWM","date":"2015-08-19","pret":-0.00244,"close":20.55}
{"ticker":"MBWM","date":"2015-08-20","pret":-0.00587,"close":20.27}
{"ticker":"MBWM","date":"2015-08-21","pret":-0.02333,"close":20.35}
{"ticker":"MBWM","date":"2015-08-24","pret":-0.00352,"close":19.57}
{"ticker":"MBWM","date":"2015-08-25","pret":0.01501,"close":19.56}
{"ticker":"MBWM","date":"2015-08-26","pret":-0.014,"close":20.32}
{"ticker":"MBWM","date":"2015-08-27","pret":0.02683,"close":20.2}
{"ticker":"MBWM","date":"2015-08-28","pret":-0.01283,"close":20.2}
{"ticker":"MBWM","date":"2015-08-31","pret":-0.00298,"close":20.3}
{"ticker":"MBWM","date":"2015-09-01","pret":-0.00349,"close":19.75}
{"ticker":"MBWM","date":"2015-09-02","pret":-0.0015,"close":20.16}
{"ticker":"MBWM","date":"2015-09-03","pret":0.01244,"close":20.17}
{"ticker":"MBWM","date":"2015-09-04","pret":-0.01344,"close":19.7}
{"ticker":"MBWM","date":"2015-09-08","pret":-0.001,"close":20.17}
{"ticker":"MBWM","date":"2015-09-09","pret":0.01296,"close":19.76}
{"ticker":"MBWM","date":"2015-09-10","pret":-0.02253,"close":20.03}
{"ticker":"MBWM","date":"2015-09-11","pret":0.00706,"close":20.17}
{"ticker":"MBWM","date":"2015-09-14","pret":0.01299,"close":20.31}
{"ticker":"MBWM","date":"2015-09-15","pret":0.00692,"close":20.58}
{"ticker":"MBWM","date":"2015-09-16","pret":0.01516,"close":20.36}
{"ticker":"MBWM","date":"2015-09-17","pret":-0.01368,"close":20.32}
{"ticker":"MBWM","date":"2015-09-18","pret":-0.00592,"close":20.35}
{"ticker":"MBWM","date":"2015-09-21","pret":0.0123,"close":20.41}
{"ticker":"MBWM","date":"2015-09-22","pret":-0.0128,"close":20.56}
{"ticker":"MBWM","date":"2015-09-23","pret":0.02495,"close":20.92}
{"ticker":"MBWM","date":"2015-09-24","pret":0.0077,"close":21.12}
{"ticker":"MBWM","date":"2015-09-25","pret":0.01899,"close":20.15}
{"ticker":"MBWM","date":"2015-09-28","pret":-0.05611,"close":20.31}
{"ticker":"MBWM","date":"2015-09-29","pret":0.0099,"close":20.36}
{"ticker":"MBWM","date":"2015-09-30","pret":0.00785,"close":20.78}
{"ticker":"MBWM","date":"2015-10-01","pret":0.00633,"close":20.59}
{"ticker":"MBWM","date":"2015-10-02","pret":-0.01025,"close":19.99}
{"ticker":"MBWM","date":"2015-10-05","pret":-0.01284,"close":20.49}
{"ticker":"MBWM","date":"2015-10-06","pret":0.00989,"close":20.38}
{"ticker":"MBWM","date":"2015-10-07","pret":0.00882,"close":20.68}
{"ticker":"MBWM","date":"2015-10-08","pret":-0.00146,"close":20.98}
{"ticker":"MBWM","date":"2015-10-09","pret":0.02699,"close":20.75}
{"ticker":"MBWM","date":"2015-10-12","pret":-0.0134,"close":21.22}
{"ticker":"MBWM","date":"2015-10-13","pret":0.01767,"close":21.12}
{"ticker":"MBWM","date":"2015-10-14","pret":-0.00904,"close":20.47}
{"ticker":"MBWM","date":"2015-10-15","pret":-0.01784,"close":21.21}
{"ticker":"MBWM","date":"2015-10-16","pret":0.02876,"close":21.16}
{"ticker":"MBWM","date":"2015-10-19","pret":-0.00759,"close":20.98}
{"ticker":"MBWM","date":"2015-10-20","pret":0.01183,"close":21.23}
{"ticker":"MBWM","date":"2015-10-21","pret":-0.00756,"close":20.97}
{"ticker":"MBWM","date":"2015-10-22","pret":-0.00523,"close":21.18}
{"ticker":"MBWM","date":"2015-10-23","pret":0.01279,"close":21.8}
{"ticker":"MBWM","date":"2015-10-26","pret":0.02739,"close":21.9}
{"ticker":"MBWM","date":"2015-10-27","pret":-0.00367,"close":21.49}
{"ticker":"MBWM","date":"2015-10-28","pret":-0.01202,"close":22.67}
{"ticker":"MBWM","date":"2015-10-29","pret":0.06177,"close":22.61}
{"ticker":"MBWM","date":"2015-10-30","pret":-0.01143,"close":22.06}
{"ticker":"MBWM","date":"2015-11-02","pret":-0.02735,"close":22.6}
{"ticker":"MBWM","date":"2015-11-03","pret":0.02868,"close":22.63}
{"ticker":"MBWM","date":"2015-11-04","pret":-0.00044,"close":22.52}
{"ticker":"MBWM","date":"2015-11-05","pret":-0.00799,"close":22.74}
{"ticker":"MBWM","date":"2015-11-06","pret":0.01722,"close":23.84}
{"ticker":"MBWM","date":"2015-11-09","pret":0.04369,"close":23.7}
{"ticker":"MBWM","date":"2015-11-10","pret":0.00042,"close":24.15}
{"ticker":"MBWM","date":"2015-11-11","pret":0.01208,"close":24.42}
{"ticker":"MBWM","date":"2015-11-12","pret":0.00041,"close":24.2}
{"ticker":"MBWM","date":"2015-11-13","pret":-0.00041,"close":24.09}
{"ticker":"MBWM","date":"2015-11-16","pret":-0.00664,"close":24.28}
{"ticker":"MBWM","date":"2015-11-17","pret":0.02103,"close":24.7}
{"ticker":"MBWM","date":"2015-11-18","pret":0.01418,"close":25.17}
{"ticker":"MBWM","date":"2015-11-19","pret":0.00881,"close":25.14}
{"ticker":"MBWM","date":"2015-11-20","pret":0.00715,"close":25.01}
{"ticker":"MBWM","date":"2015-11-23","pret":-0.00995,"close":25.51}
{"ticker":"MBWM","date":"2015-11-24","pret":0.00876,"close":25.4}
{"ticker":"MBWM","date":"2015-11-25","pret":0.00238,"close":25.56}
{"ticker":"MBWM","date":"2015-11-26"}
{"ticker":"MBWM","date":"2015-11-27","pret":0.00905,"close":25.77}
{"ticker":"MBWM","date":"2015-11-30","pret":0.01014,"close":25.87}
{"ticker":"MBWM","date":"2015-12-01","pret":0.0085,"close":25.93}
{"ticker":"MBWM","date":"2015-12-02","pret":-0.00385,"close":25.66}
{"ticker":"MBWM","date":"2015-12-03","pret":-0.00853,"close":25.41}
{"ticker":"MBWM","date":"2015-12-04","pret":-0.009,"close":25.87}
{"ticker":"MBWM","date":"2015-12-07","pret":0.01016,"close":25.4}
{"ticker":"MBWM","date":"2015-12-08","pret":-0.01924,"close":25.27}
{"ticker":"MBWM","date":"2015-12-09","pret":-0.00477,"close":24.67}
{"ticker":"MBWM","date":"2015-12-10","pret":-0.02012,"close":24.59}
{"ticker":"MBWM","date":"2015-12-11","pret":-0.01681,"close":24.18}
{"ticker":"MBWM","date":"2015-12-14","pret":-0.00788,"close":24.34}
{"ticker":"MBWM","date":"2015-12-15","pret":0.0083,"close":25.19}
{"ticker":"MBWM","date":"2015-12-16","pret":0.04485,"close":25.39}
{"ticker":"MBWM","date":"2015-12-17"}
{"ticker":"MBWM","date":"2015-12-18","pret":0.00394,"close":24.86}
{"ticker":"MBWM","date":"2015-12-21","pret":-0.01867,"close":24.57}
{"ticker":"MBWM","date":"2015-12-22","pret":-0.01454,"close":24.96}
{"ticker":"MBWM","date":"2015-12-23","pret":0.02133,"close":24.95}
{"ticker":"MBWM","date":"2015-12-24","pret":-0.0004,"close":25.15}
{"ticker":"MBWM","date":"2015-12-28","pret":-0.00319,"close":25.02}
{"ticker":"MBWM","date":"2015-12-29","pret":0.00756,"close":24.97}
{"ticker":"MBWM","date":"2015-12-30","pret":-0.01237,"close":24.88}
{"ticker":"MBWM","date":"2015-12-31","pret":-0.0004,"close":24.54}
{"ticker":"MBWM","date":"2016-01-04","pret":-0.03225,"close":23.62}
{"ticker":"MBWM","date":"2016-01-05","pret":-0.01463,"close":23.93}
{"ticker":"MC","date":"2015-01-02","pret":0.01555,"close":35.28}
{"ticker":"MC","date":"2015-01-05","pret":0.00371,"close":34.31}
{"ticker":"MC","date":"2015-01-06","pret":-0.02245,"close":33.47}
{"ticker":"MC","date":"2015-01-07","pret":-0.02327,"close":33.56}
{"ticker":"MC","date":"2015-01-08","pret":0.00357,"close":33.21}
{"ticker":"MC","date":"2015-01-09","pret":-0.00985,"close":33.49}
{"ticker":"MC","date":"2015-01-12","pret":0,"close":33.64}
{"ticker":"MC","date":"2015-01-13","pret":0.00866,"close":33.15}
{"ticker":"MC","date":"2015-01-14","pret":-0.02773,"close":32.61}
{"ticker":"MC","date":"2015-01-15","pret":-0.0046,"close":31.96}
{"ticker":"MC","date":"2015-01-16","pret":-0.02613,"close":31.5}
{"ticker":"MC","date":"2015-01-20","pret":-0.00918,"close":31.55}
{"ticker":"MC","date":"2015-01-21","pret":0.00159,"close":31}
{"ticker":"MC","date":"2015-01-22","pret":-0.01054,"close":32.02}
{"ticker":"MC","date":"2015-01-23","pret":0.02847,"close":33.13}
{"ticker":"MC","date":"2015-01-26","pret":0.0286,"close":33.22}
{"ticker":"MC","date":"2015-01-27","pret":-0.00182,"close":33.19}
{"ticker":"MC","date":"2015-01-28","pret":0.00877,"close":32.91}
{"ticker":"MC","date":"2015-01-29","pret":-0.01303,"close":32.61}
{"ticker":"MC","date":"2015-01-30","pret":-0.01754,"close":31}
{"ticker":"MC","date":"2015-02-02","pret":-0.05749,"close":30.38}
{"ticker":"MC","date":"2015-02-03","pret":-0.00296,"close":30.89}
{"ticker":"MC","date":"2015-02-04","pret":0.01017,"close":31.05}
{"ticker":"MC","date":"2015-02-05","pret":0.01329,"close":31.99}
{"ticker":"MC","date":"2015-02-06","pret":-0.00097,"close":29.74}
{"ticker":"MC","date":"2015-02-09","pret":-0.04348,"close":29.94}
{"ticker":"MC","date":"2015-02-10","pret":0.01038,"close":30.54}
{"ticker":"MC","date":"2015-02-11","pret":0.02436,"close":30.27}
{"ticker":"MC","date":"2015-02-12","pret":-0.01375,"close":30.27}
{"ticker":"MC","date":"2015-02-13","pret":-0.00297,"close":30.79}
{"ticker":"MC","date":"2015-02-17","pret":0.01705,"close":30.48}
{"ticker":"MC","date":"2015-02-18","pret":-0.01013,"close":30.8}
{"ticker":"MC","date":"2015-02-19","pret":0.01467,"close":31.38}
{"ticker":"MC","date":"2015-02-20","pret":0.00966,"close":31.67}
{"ticker":"MC","date":"2015-02-23","pret":0.00862,"close":31.25}
{"ticker":"MC","date":"2015-02-24","pret":-0.0051,"close":32.2}
{"ticker":"MC","date":"2015-02-25","pret":0.02336,"close":31.95}
{"ticker":"MC","date":"2015-02-26","pret":-0.00281,"close":32.28}
{"ticker":"MC","date":"2015-02-27","pret":0.00562,"close":32.18}
{"ticker":"MC","date":"2015-03-02","pret":-0.00031,"close":32.28}
{"ticker":"MC","date":"2015-03-03","pret":-0.00125,"close":32.25}
{"ticker":"MC","date":"2015-03-04","pret":0.00311,"close":31.27}
{"ticker":"MC","date":"2015-03-05","pret":-0.02485,"close":30.85}
{"ticker":"MC","date":"2015-03-06","pret":-0.02254,"close":30.84}
{"ticker":"MC","date":"2015-03-09","pret":0.01551,"close":30.47}
{"ticker":"MC","date":"2015-03-10","pret":-0.0316,"close":29.83}
{"ticker":"MC","date":"2015-03-11","pret":-0.00764,"close":31.35}
{"ticker":"MC","date":"2015-03-12","pret":0.05484,"close":31.49}
{"ticker":"MC","date":"2015-03-13","pret":-0.01111,"close":30.81}
{"ticker":"MC","date":"2015-03-16","pret":-0.00737,"close":31.28}
{"ticker":"MC","date":"2015-03-17","pret":0.00096,"close":31.09}
{"ticker":"MC","date":"2015-03-18","pret":-0.00548,"close":30.89}
{"ticker":"MC","date":"2015-03-19","pret":-0.00097,"close":30.69}
{"ticker":"MC","date":"2015-03-20","pret":-0.00324,"close":30.55}
{"ticker":"MC","date":"2015-03-23","pret":-0.01372,"close":30.57}
{"ticker":"MC","date":"2015-03-24","pret":0.00197,"close":30.61}
{"ticker":"MC","date":"2015-03-25","pret":0.00426,"close":30.55}
{"ticker":"MC","date":"2015-03-26","pret":0.00065,"close":30.17}
{"ticker":"MC","date":"2015-03-27","pret":-0.01084,"close":29.98}
{"ticker":"MC","date":"2015-03-30","pret":-0.00929,"close":30.31}
{"ticker":"MC","date":"2015-03-31","pret":-0.00033,"close":30.12}
{"ticker":"MC","date":"2015-04-01","pret":0.00632,"close":29.77}
{"ticker":"MC","date":"2015-04-02","pret":-0.01536,"close":29.84}
{"ticker":"MC","date":"2015-04-06","pret":0.00336,"close":29.6}
{"ticker":"MC","date":"2015-04-07","pret":-0.01045,"close":29.55}
{"ticker":"MC","date":"2015-04-08","pret":0.00743,"close":29.53}
{"ticker":"MC","date":"2015-04-09","pret":-0.00574,"close":29.69}
{"ticker":"MC","date":"2015-04-10","pret":0.00742,"close":29.78}
{"ticker":"MC","date":"2015-04-13","pret":-0.01625,"close":29.7}
{"ticker":"MC","date":"2015-04-14","pret":0.01558,"close":29.37}
{"ticker":"MC","date":"2015-04-15","pret":-0.00945,"close":29.66}
{"ticker":"MC","date":"2015-04-16","pret":0.00271,"close":29.79}
{"ticker":"MC","date":"2015-04-17","pret":-0.00203,"close":29.46}
{"ticker":"MC","date":"2015-04-20","pret":-0.00238,"close":29.62}
{"ticker":"MC","date":"2015-04-21","pret":0.01249,"close":30.05}
{"ticker":"MC","date":"2015-04-22","pret":0.01333,"close":29.16}
{"ticker":"MC","date":"2015-04-23","pret":-0.03367,"close":29.53}
{"ticker":"MC","date":"2015-04-24","pret":0.00886,"close":29.54}
{"ticker":"MC","date":"2015-04-27","pret":-0.00204,"close":29.06}
{"ticker":"MC","date":"2015-04-28","pret":-0.00888,"close":29.84}
{"ticker":"MC","date":"2015-04-29","pret":0.02172,"close":29.46}
{"ticker":"MC","date":"2015-04-30","pret":-0.10357,"close":27.05}
{"ticker":"MC","date":"2015-05-01","pret":0.00853,"close":27.15}
{"ticker":"MC","date":"2015-05-04","pret":0.01211,"close":27.93}
{"ticker":"MC","date":"2015-05-05","pret":0.0213,"close":27.45}
{"ticker":"MC","date":"2015-05-06","pret":-0.01439,"close":27.65}
{"ticker":"MC","date":"2015-05-07","pret":0.00072,"close":27.86}
{"ticker":"MC","date":"2015-05-08","pret":0.01545,"close":28.38}
{"ticker":"MC","date":"2015-05-11","pret":0.00817,"close":28.35}
{"ticker":"MC","date":"2015-05-12","pret":-0.0039,"close":28.24}
{"ticker":"MC","date":"2015-05-13","pret":0.00142,"close":28.37}
{"ticker":"MC","date":"2015-05-14","pret":0.00812,"close":28.74}
{"ticker":"MC","date":"2015-05-15","pret":0.01049,"close":28.71}
{"ticker":"MC","date":"2015-05-18","pret":0.00035,"close":28.76}
{"ticker":"MC","date":"2015-05-19","pret":-0.00139,"close":28.63}
{"ticker":"MC","date":"2015-05-20","pret":-0.00244,"close":28.79}
{"ticker":"MC","date":"2015-05-21","pret":-0.0007,"close":28.59}
{"ticker":"MC","date":"2015-05-22","pret":0.00105,"close":28.64}
{"ticker":"MC","date":"2015-05-26","pret":-0.00455,"close":28.48}
{"ticker":"MC","date":"2015-05-27","pret":0.0042,"close":29.31}
{"ticker":"MC","date":"2015-05-28","pret":0.01902,"close":29.13}
{"ticker":"MC","date":"2015-05-29","pret":0.00034,"close":28.86}
{"ticker":"MC","date":"2015-06-01","pret":-0.01033,"close":28.84}
{"ticker":"MC","date":"2015-06-02","pret":-0.00347,"close":29.01}
{"ticker":"MC","date":"2015-06-03","pret":0.00692,"close":29.68}
{"ticker":"MC","date":"2015-06-04","pret":0.01845,"close":29.71}
{"ticker":"MC","date":"2015-06-05","pret":0.0054,"close":30.06}
{"ticker":"MC","date":"2015-06-08","pret":0.00705,"close":29.8}
{"ticker":"MC","date":"2015-06-09","pret":-0.0057,"close":29.92}
{"ticker":"MC","date":"2015-06-10","pret":0.00537,"close":30.37}
{"ticker":"MC","date":"2015-06-11","pret":0.01362,"close":30.53}
{"ticker":"MC","date":"2015-06-12","pret":0.00132,"close":30.22}
{"ticker":"MC","date":"2015-06-15","pret":-0.0455,"close":30.11}
{"ticker":"MC","date":"2015-06-16","pret":0.03856,"close":30.21}
{"ticker":"MC","date":"2015-06-17","pret":0.00364,"close":30.04}
{"ticker":"MC","date":"2015-06-18","pret":-0.00198,"close":30.22}
{"ticker":"MC","date":"2015-06-19","pret":0.00364,"close":30.42}
{"ticker":"MC","date":"2015-06-22","pret":0.00658,"close":30.28}
{"ticker":"MC","date":"2015-06-23","pret":-0.0046,"close":29.99}
{"ticker":"MC","date":"2015-06-24","pret":-0.01226,"close":29.45}
{"ticker":"MC","date":"2015-06-25","pret":-0.03529,"close":29.13}
{"ticker":"MC","date":"2015-06-26","pret":0.00448,"close":28.81}
{"ticker":"MC","date":"2015-06-29","pret":-0.00586,"close":28.44}
{"ticker":"MC","date":"2015-06-30","pret":-0.00625,"close":28.71}
{"ticker":"MC","date":"2015-07-01","pret":0.01245,"close":29.02}
{"ticker":"MC","date":"2015-07-02","pret":0.00137,"close":28.87}
{"ticker":"MC","date":"2015-07-06","pret":-0.02116,"close":28.83}
{"ticker":"MC","date":"2015-07-07","pret":0.00768,"close":28.67}
{"ticker":"MC","date":"2015-07-08","pret":-0.01331,"close":28.1}
{"ticker":"MC","date":"2015-07-09","pret":0.00317,"close":28.22}
{"ticker":"MC","date":"2015-07-10","pret":0,"close":28.96}
{"ticker":"MC","date":"2015-07-13","pret":0.0219,"close":28.68}
{"ticker":"MC","date":"2015-07-14","pret":-0.00898,"close":29.11}
{"ticker":"MC","date":"2015-07-15","pret":0.00932,"close":29.13}
{"ticker":"MC","date":"2015-07-16","pret":0.0024,"close":28.74}
{"ticker":"MC","date":"2015-07-17","pret":-0.01416,"close":28.79}
{"ticker":"MC","date":"2015-07-20","pret":0.00486,"close":28.71}
{"ticker":"MC","date":"2015-07-21","pret":0.00552,"close":28.76}
{"ticker":"MC","date":"2015-07-22","pret":-0.01282,"close":29.03}
{"ticker":"MC","date":"2015-07-23","pret":0.01247,"close":28.61}
{"ticker":"MC","date":"2015-07-24","pret":-0.01527,"close":28.15}
{"ticker":"MC","date":"2015-07-27","pret":-0.01622,"close":27.97}
{"ticker":"MC","date":"2015-07-28","pret":-0.00249,"close":27.95}
{"ticker":"MC","date":"2015-07-29","pret":-0.00679,"close":27.89}
{"ticker":"MC","date":"2015-07-30","pret":0.04454,"close":29.39}
{"ticker":"MC","date":"2015-07-31","pret":0.01464,"close":29.92}
{"ticker":"MC","date":"2015-08-03","pret":0.01276,"close":30.54}
{"ticker":"MC","date":"2015-08-04","pret":0.0195,"close":30.44}
{"ticker":"MC","date":"2015-08-05","pret":0.00262,"close":30.22}
{"ticker":"MC","date":"2015-08-06","pret":-0.01546,"close":29.97}
{"ticker":"MC","date":"2015-08-07","pret":-0.01033,"close":30.02}
{"ticker":"MC","date":"2015-08-10","pret":0.00867,"close":30.12}
{"ticker":"MC","date":"2015-08-11","pret":0.0181,"close":30.18}
{"ticker":"MC","date":"2015-08-12","pret":-0.01877,"close":29.81}
{"ticker":"MC","date":"2015-08-13","pret":-0.00466,"close":29.87}
{"ticker":"MC","date":"2015-08-14","pret":-0.00502,"close":30.01}
{"ticker":"MC","date":"2015-08-17","pret":0.00101,"close":30.16}
{"ticker":"MC","date":"2015-08-18","pret":0.00735,"close":29.98}
{"ticker":"MC","date":"2015-08-19","pret":-0.00835,"close":29.87}
{"ticker":"MC","date":"2015-08-20","pret":-0.01249,"close":29.65}
{"ticker":"MC","date":"2015-08-21","pret":-0.00648,"close":28.7}
{"ticker":"MC","date":"2015-08-24","pret":-0.07306,"close":27}
{"ticker":"MC","date":"2015-08-25","pret":0.02112,"close":26.76}
{"ticker":"MC","date":"2015-08-26","pret":-0.02222,"close":27.15}
{"ticker":"MC","date":"2015-08-27","pret":0.00734,"close":27.21}
{"ticker":"MC","date":"2015-08-28","pret":-0.01066,"close":27.2}
{"ticker":"MC","date":"2015-08-31","pret":0.00626,"close":27.28}
{"ticker":"MC","date":"2015-09-01","pret":-0.02078,"close":26.54}
{"ticker":"MC","date":"2015-09-02","pret":0.00896,"close":26.32}
{"ticker":"MC","date":"2015-09-03","pret":-0.01611,"close":26.34}
{"ticker":"MC","date":"2015-09-04","pret":-0.01676,"close":26.26}
{"ticker":"MC","date":"2015-09-08","pret":0.04432,"close":27.21}
{"ticker":"MC","date":"2015-09-09","pret":0.0011,"close":26.9}
{"ticker":"MC","date":"2015-09-10","pret":-0.01404,"close":26.94}
{"ticker":"MC","date":"2015-09-11","pret":-0.00186,"close":26.88}
{"ticker":"MC","date":"2015-09-14","pret":0.00521,"close":26.68}
{"ticker":"MC","date":"2015-09-15","pret":-0.00707,"close":26.61}
{"ticker":"MC","date":"2015-09-16","pret":-0.00374,"close":27.21}
{"ticker":"MC","date":"2015-09-17","pret":0.01931,"close":27.33}
{"ticker":"MC","date":"2015-09-18","pret":-0.0059,"close":27.17}
{"ticker":"MC","date":"2015-09-21","pret":0.01432,"close":28}
{"ticker":"MC","date":"2015-09-22","pret":0.00872,"close":27.53}
{"ticker":"MC","date":"2015-09-23","pret":-0.00253,"close":27.6}
{"ticker":"MC","date":"2015-09-24","pret":-0.00764,"close":27.69}
{"ticker":"MC","date":"2015-09-25","pret":0.02096,"close":27.39}
{"ticker":"MC","date":"2015-09-28","pret":-0.02279,"close":26.54}
{"ticker":"MC","date":"2015-09-29","pret":-0.02971,"close":25.98}
{"ticker":"MC","date":"2015-09-30","pret":-0.00947,"close":26.26}
{"ticker":"MC","date":"2015-10-01","pret":0.00266,"close":26.15}
{"ticker":"MC","date":"2015-10-02","pret":-0.01993,"close":25.6}
{"ticker":"MC","date":"2015-10-05","pret":0.00155,"close":26.65}
{"ticker":"MC","date":"2015-10-06","pret":0.02708,"close":27.12}
{"ticker":"MC","date":"2015-10-07","pret":0.00936,"close":27.36}
{"ticker":"MC","date":"2015-10-08","pret":0.0159,"close":27.57}
{"ticker":"MC","date":"2015-10-09","pret":0.01094,"close":27.47}
{"ticker":"MC","date":"2015-10-12","pret":-0.00655,"close":27.26}
{"ticker":"MC","date":"2015-10-13","pret":-0.00807,"close":27.16}
{"ticker":"MC","date":"2015-10-14","pret":-0.0048,"close":26.96}
{"ticker":"MC","date":"2015-10-15","pret":0.00185,"close":27.93}
{"ticker":"MC","date":"2015-10-16","pret":0.03412,"close":28.22}
{"ticker":"MC","date":"2015-10-19","pret":0.00143,"close":27.96}
{"ticker":"MC","date":"2015-10-20","pret":-0.00143,"close":28.46}
{"ticker":"MC","date":"2015-10-21","pret":0.01734,"close":27.78}
{"ticker":"MC","date":"2015-10-22","pret":-0.01662,"close":28.43}
{"ticker":"MC","date":"2015-10-23","pret":0.02535,"close":28.89}
{"ticker":"MC","date":"2015-10-26","pret":0,"close":28.9}
{"ticker":"MC","date":"2015-10-27","pret":0.00174,"close":28.52}
{"ticker":"MC","date":"2015-10-28","pret":-0.01082,"close":29.49}
{"ticker":"MC","date":"2015-10-29","pret":0.03686,"close":30.17}
{"ticker":"MC","date":"2015-10-30","pret":0.01444,"close":29.48}
{"ticker":"MC","date":"2015-11-02","pret":-0.01816,"close":29.96}
{"ticker":"MC","date":"2015-11-03","pret":0.01013,"close":29.94}
{"ticker":"MC","date":"2015-11-04","pret":0.00603,"close":29.95}
{"ticker":"MC","date":"2015-11-05","pret":0.001,"close":30.05}
{"ticker":"MC","date":"2015-11-06","pret":0.00499,"close":30.69}
{"ticker":"MC","date":"2015-11-09","pret":0.01875,"close":29.91}
{"ticker":"MC","date":"2015-11-10","pret":-0.02742,"close":29.6}
{"ticker":"MC","date":"2015-11-11","pret":-0.00874,"close":29.43}
{"ticker":"MC","date":"2015-11-12","pret":-0.00985,"close":28.43}
{"ticker":"MC","date":"2015-11-13","pret":-0.03754,"close":28.01}
{"ticker":"MC","date":"2015-11-16","pret":-0.00568,"close":28.29}
{"ticker":"MC","date":"2015-11-17","pret":0.00887,"close":27.77}
{"ticker":"MC","date":"2015-11-18","pret":-0.01602,"close":28.04}
{"ticker":"MC","date":"2015-11-19","pret":-0.00576,"close":27.51}
{"ticker":"MC","date":"2015-11-20","pret":-0.00036,"close":28.05}
{"ticker":"MC","date":"2015-11-23","pret":0.01398,"close":28.42}
{"ticker":"MC","date":"2015-11-24","pret":0.00355,"close":28.97}
{"ticker":"MC","date":"2015-11-25","pret":0.03108,"close":29.39}
{"ticker":"MC","date":"2015-11-26"}
{"ticker":"MC","date":"2015-11-27","pret":0.0072,"close":29.42}
{"ticker":"MC","date":"2015-11-30","pret":0.02927,"close":29.51}
{"ticker":"MC","date":"2015-12-01","pret":-0.0147,"close":29.82}
{"ticker":"MC","date":"2015-12-02","pret":0.0057,"close":29.66}
{"ticker":"MC","date":"2015-12-03","pret":-0.00772,"close":29.02}
{"ticker":"MC","date":"2015-12-04","pret":-0.02285,"close":29.63}
{"ticker":"MC","date":"2015-12-07","pret":0.02217,"close":29.63}
{"ticker":"MC","date":"2015-12-08","pret":-0.01017,"close":29.4}
{"ticker":"MC","date":"2015-12-09","pret":0.00916,"close":29.39}
{"ticker":"MC","date":"2015-12-10","pret":-0.00474,"close":29.46}
{"ticker":"MC","date":"2015-12-11","pret":-0.01573,"close":27.97}
{"ticker":"MC","date":"2015-12-14","pret":-0.03722,"close":28.23}
{"ticker":"MC","date":"2015-12-15","pret":0.005,"close":29.23}
{"ticker":"MC","date":"2015-12-16","pret":0.04149,"close":29.94}
{"ticker":"MC","date":"2015-12-17"}
{"ticker":"MC","date":"2015-12-18","pret":-0.00617,"close":28.23}
{"ticker":"MC","date":"2015-12-21","pret":-0.03248,"close":27.65}
{"ticker":"MC","date":"2015-12-22","pret":-0.01502,"close":27.76}
{"ticker":"MC","date":"2015-12-23","pret":0.00718,"close":27.92}
{"ticker":"MC","date":"2015-12-24","pret":0.00286,"close":28.5}
{"ticker":"MC","date":"2015-12-28","pret":-0.0231,"close":28.86}
{"ticker":"MC","date":"2015-12-29","pret":0.06056,"close":29.31}
{"ticker":"MC","date":"2015-12-30","pret":0.00753,"close":29.34}
{"ticker":"MC","date":"2015-12-31","pret":-0.00547,"close":29.18}
{"ticker":"MC","date":"2016-01-04","pret":-0.02395,"close":28.47}
{"ticker":"MC","date":"2016-01-05","pret":0.0021,"close":28.55}
{"ticker":"MCD","date":"2015-01-02","pret":0.00404,"close":93.26}
{"ticker":"MCD","date":"2015-01-05","pret":-0.00886,"close":92.23}
{"ticker":"MCD","date":"2015-01-06","pret":-0.00678,"close":92.4}
{"ticker":"MCD","date":"2015-01-07","pret":0.00635,"close":94.01}
{"ticker":"MCD","date":"2015-01-08","pret":0.01035,"close":94.36}
{"ticker":"MCD","date":"2015-01-09","pret":-0.00276,"close":93.21}
{"ticker":"MCD","date":"2015-01-12","pret":-0.00469,"close":93.01}
{"ticker":"MCD","date":"2015-01-13","pret":0.00448,"close":92.83}
{"ticker":"MCD","date":"2015-01-14","pret":-0.02697,"close":91.54}
{"ticker":"MCD","date":"2015-01-15","pret":0.00567,"close":91.38}
{"ticker":"MCD","date":"2015-01-16","pret":-0.01005,"close":91.49}
{"ticker":"MCD","date":"2015-01-20","pret":0.00646,"close":90.8}
{"ticker":"MCD","date":"2015-01-21","pret":-0.01628,"close":90.34}
{"ticker":"MCD","date":"2015-01-22","pret":0.00509,"close":90.89}
{"ticker":"MCD","date":"2015-01-23","pret":0.0033,"close":89.56}
{"ticker":"MCD","date":"2015-01-26","pret":-0.01697,"close":90.67}
{"ticker":"MCD","date":"2015-01-27","pret":0.00636,"close":89.57}
{"ticker":"MCD","date":"2015-01-28","pret":-0.00245,"close":88.78}
{"ticker":"MCD","date":"2015-01-29","pret":0.01942,"close":93.27}
{"ticker":"MCD","date":"2015-01-30","pret":0.01249,"close":92.44}
{"ticker":"MCD","date":"2015-02-02","pret":-0.0065,"close":92.51}
{"ticker":"MCD","date":"2015-02-03","pret":0.00639,"close":93.92}
{"ticker":"MCD","date":"2015-02-04","pret":0.00924,"close":94.05}
{"ticker":"MCD","date":"2015-02-05","pret":0.0064,"close":94.34}
{"ticker":"MCD","date":"2015-02-06","pret":0.00053,"close":93.99}
{"ticker":"MCD","date":"2015-02-09","pret":-0.00907,"close":92.72}
{"ticker":"MCD","date":"2015-02-10","pret":0.00032,"close":94.02}
{"ticker":"MCD","date":"2015-02-11","pret":0.00885,"close":94.21}
{"ticker":"MCD","date":"2015-02-12","pret":-0.00117,"close":95.09}
{"ticker":"MCD","date":"2015-02-13","pret":0.01425,"close":95.65}
{"ticker":"MCD","date":"2015-02-17","pret":-0.00294,"close":94.35}
{"ticker":"MCD","date":"2015-02-18","pret":-0.0094,"close":94.58}
{"ticker":"MCD","date":"2015-02-19","pret":0.00286,"close":94.19}
{"ticker":"MCD","date":"2015-02-20","pret":-0.0036,"close":94.19}
{"ticker":"MCD","date":"2015-02-23","pret":-0.00042,"close":94.31}
{"ticker":"MCD","date":"2015-02-24","pret":-0.00042,"close":94.98}
{"ticker":"MCD","date":"2015-02-25","pret":0.00878,"close":98.66}
{"ticker":"MCD","date":"2015-02-26","pret":0.0262,"close":99.51}
{"ticker":"MCD","date":"2015-02-27","pret":0.0177,"close":98.9}
{"ticker":"MCD","date":"2015-03-02","pret":-0.00556,"close":100}
{"ticker":"MCD","date":"2015-03-03","pret":0.0136,"close":99.74}
{"ticker":"MCD","date":"2015-03-04","pret":-0.0016,"close":100.25}
{"ticker":"MCD","date":"2015-03-05","pret":-0.00805,"close":99.11}
{"ticker":"MCD","date":"2015-03-06","pret":-0.0075,"close":97.13}
{"ticker":"MCD","date":"2015-03-09","pret":-0.01497,"close":97.71}
{"ticker":"MCD","date":"2015-03-10","pret":0.00103,"close":96.29}
{"ticker":"MCD","date":"2015-03-11","pret":-0.00631,"close":94.96}
{"ticker":"MCD","date":"2015-03-12","pret":-0.00918,"close":96.25}
{"ticker":"MCD","date":"2015-03-13","pret":0.00856,"close":96.35}
{"ticker":"MCD","date":"2015-03-16","pret":0.00714,"close":97.15}
{"ticker":"MCD","date":"2015-03-17","pret":-0.00031,"close":96.17}
{"ticker":"MCD","date":"2015-03-18","pret":-0.00923,"close":97}
{"ticker":"MCD","date":"2015-03-19","pret":0.00881,"close":95.98}
{"ticker":"MCD","date":"2015-03-20","pret":-0.00559,"close":97.05}
{"ticker":"MCD","date":"2015-03-23","pret":0.00497,"close":98.62}
{"ticker":"MCD","date":"2015-03-24","pret":0.017,"close":99.36}
{"ticker":"MCD","date":"2015-03-25","pret":0.00577,"close":98.14}
{"ticker":"MCD","date":"2015-03-26","pret":-0.01454,"close":97.64}
{"ticker":"MCD","date":"2015-03-27","pret":-0.00246,"close":96.96}
{"ticker":"MCD","date":"2015-03-30","pret":0.00072,"close":97.88}
{"ticker":"MCD","date":"2015-03-31","pret":0.004,"close":97.44}
{"ticker":"MCD","date":"2015-04-01","pret":-0.01038,"close":96.29}
{"ticker":"MCD","date":"2015-04-02","pret":-0.00882,"close":95.83}
{"ticker":"MCD","date":"2015-04-06","pret":-0.00219,"close":96.28}
{"ticker":"MCD","date":"2015-04-07","pret":0.0051,"close":96.35}
{"ticker":"MCD","date":"2015-04-08","pret":0.00508,"close":96.85}
{"ticker":"MCD","date":"2015-04-09","pret":0.00124,"close":96.55}
{"ticker":"MCD","date":"2015-04-10","pret":0.00052,"close":97.8}
{"ticker":"MCD","date":"2015-04-13","pret":0.00525,"close":97.44}
{"ticker":"MCD","date":"2015-04-14","pret":-0.00257,"close":97.58}
{"ticker":"MCD","date":"2015-04-15","pret":-0.00165,"close":96.44}
{"ticker":"MCD","date":"2015-04-16","pret":-0.00652,"close":95.63}
{"ticker":"MCD","date":"2015-04-17","pret":-0.01295,"close":94.88}
{"ticker":"MCD","date":"2015-04-20","pret":-0.00137,"close":96.18}
{"ticker":"MCD","date":"2015-04-21","pret":0.01245,"close":94.87}
{"ticker":"MCD","date":"2015-04-22","pret":0.00839,"close":97.84}
{"ticker":"MCD","date":"2015-04-23","pret":0.00453,"close":97}
{"ticker":"MCD","date":"2015-04-24","pret":-0.00463,"close":98.74}
{"ticker":"MCD","date":"2015-04-27","pret":0.01788,"close":96.44}
{"ticker":"MCD","date":"2015-04-28","pret":-0.02533,"close":96.83}
{"ticker":"MCD","date":"2015-04-29","pret":0.00322,"close":97.02}
{"ticker":"MCD","date":"2015-04-30","pret":0.00072,"close":96.55}
{"ticker":"MCD","date":"2015-05-01","pret":0.00083,"close":97.8}
{"ticker":"MCD","date":"2015-05-04","pret":-0.00166,"close":96.13}
{"ticker":"MCD","date":"2015-05-05","pret":-0.00187,"close":96.13}
{"ticker":"MCD","date":"2015-05-06","pret":-0.00301,"close":96.39}
{"ticker":"MCD","date":"2015-05-07","pret":0.00177,"close":96.78}
{"ticker":"MCD","date":"2015-05-08","pret":0.01975,"close":98.23}
{"ticker":"MCD","date":"2015-05-11","pret":-0.00122,"close":97.51}
{"ticker":"MCD","date":"2015-05-12","pret":-0.00696,"close":97.95}
{"ticker":"MCD","date":"2015-05-13","pret":0.00696,"close":97.35}
{"ticker":"MCD","date":"2015-05-14","pret":-0.00419,"close":97.71}
{"ticker":"MCD","date":"2015-05-15","pret":0.00082,"close":98.04}
{"ticker":"MCD","date":"2015-05-18","pret":0.00235,"close":98.02}
{"ticker":"MCD","date":"2015-05-19","pret":0.00122,"close":100.68}
{"ticker":"MCD","date":"2015-05-20","pret":0.02805,"close":100.11}
{"ticker":"MCD","date":"2015-05-21","pret":-0.00986,"close":99.28}
{"ticker":"MCD","date":"2015-05-22","pret":-0.00744,"close":98.99}
{"ticker":"MCD","date":"2015-05-26","pret":-0.00303,"close":98.46}
{"ticker":"MCD","date":"2015-05-27","pret":0.00121,"close":98.66}
{"ticker":"MCD","date":"2015-05-28","pret":-0.00985,"close":96.48}
{"ticker":"MCD","date":"2015-05-29","pret":-0.00419,"close":95.93}
{"ticker":"MCD","date":"2015-06-01","pret":-0.0181,"close":96.22}
{"ticker":"MCD","date":"2015-06-02","pret":0.00479,"close":96.29}
{"ticker":"MCD","date":"2015-06-03","pret":0.00083,"close":96.52}
{"ticker":"MCD","date":"2015-06-04","pret":-0.00083,"close":96.31}
{"ticker":"MCD","date":"2015-06-05","pret":-0.00385,"close":95.54}
{"ticker":"MCD","date":"2015-06-08","pret":0.00073,"close":95.32}
{"ticker":"MCD","date":"2015-06-09","pret":-0.00501,"close":94.73}
{"ticker":"MCD","date":"2015-06-10","pret":-0.00525,"close":95.3}
{"ticker":"MCD","date":"2015-06-11","pret":0.00504,"close":95.59}
{"ticker":"MCD","date":"2015-06-12","pret":-0.00084,"close":95.06}
{"ticker":"MCD","date":"2015-06-15","pret":-0.00715,"close":94.3}
{"ticker":"MCD","date":"2015-06-16","pret":-0.00518,"close":94.63}
{"ticker":"MCD","date":"2015-06-17","pret":0.00307,"close":95.22}
{"ticker":"MCD","date":"2015-06-18","pret":0.01209,"close":96.17}
{"ticker":"MCD","date":"2015-06-19","pret":0.00729,"close":96.08}
{"ticker":"MCD","date":"2015-06-22","pret":-0.00083,"close":96.87}
{"ticker":"MCD","date":"2015-06-23","pret":0.0132,"close":97.18}
{"ticker":"MCD","date":"2015-06-24","pret":-0.00864,"close":96.64}
{"ticker":"MCD","date":"2015-06-25","pret":-0.00052,"close":95.79}
{"ticker":"MCD","date":"2015-06-26","pret":-0.00591,"close":97.29}
{"ticker":"MCD","date":"2015-06-29","pret":0.00508,"close":95.44}
{"ticker":"MCD","date":"2015-06-30","pret":-0.00717,"close":95.07}
{"ticker":"MCD","date":"2015-07-01","pret":-0.00869,"close":95.76}
{"ticker":"MCD","date":"2015-07-02","pret":0.01077,"close":96.17}
{"ticker":"MCD","date":"2015-07-06","pret":-0.0025,"close":95.65}
{"ticker":"MCD","date":"2015-07-07","pret":0.00042,"close":96.68}
{"ticker":"MCD","date":"2015-07-08","pret":-0.00292,"close":95.84}
{"ticker":"MCD","date":"2015-07-09","pret":0.0103,"close":96.49}
{"ticker":"MCD","date":"2015-07-10","pret":0.00629,"close":97.65}
{"ticker":"MCD","date":"2015-07-13","pret":0.00768,"close":98.43}
{"ticker":"MCD","date":"2015-07-14","pret":0.00122,"close":98.78}
{"ticker":"MCD","date":"2015-07-15","pret":0.00031,"close":99.07}
{"ticker":"MCD","date":"2015-07-16","pret":0.00973,"close":97.86}
{"ticker":"MCD","date":"2015-07-17","pret":-0.01433,"close":97.5}
{"ticker":"MCD","date":"2015-07-20","pret":0.00082,"close":97.49}
{"ticker":"MCD","date":"2015-07-21","pret":-0.00184,"close":97.32}
{"ticker":"MCD","date":"2015-07-22","pret":0.00113,"close":97.58}
{"ticker":"MCD","date":"2015-07-23","pret":0.0121,"close":97.09}
{"ticker":"MCD","date":"2015-07-24","pret":-0.01518,"close":96.1}
{"ticker":"MCD","date":"2015-07-27","pret":-0.01458,"close":96.04}
{"ticker":"MCD","date":"2015-07-28","pret":0.00499,"close":97.33}
{"ticker":"MCD","date":"2015-07-29","pret":0.01031,"close":98.21}
{"ticker":"MCD","date":"2015-07-30","pret":0.00113,"close":99.17}
{"ticker":"MCD","date":"2015-07-31","pret":0.02089,"close":99.86}
{"ticker":"MCD","date":"2015-08-03","pret":0.00351,"close":99.42}
{"ticker":"MCD","date":"2015-08-04","pret":-0.00531,"close":99.14}
{"ticker":"MCD","date":"2015-08-05","pret":0.00361,"close":99.8}
{"ticker":"MCD","date":"2015-08-06","pret":-0.0011,"close":99.35}
{"ticker":"MCD","date":"2015-08-07","pret":-0.00432,"close":98.92}
{"ticker":"MCD","date":"2015-08-10","pret":0.00201,"close":99.39}
{"ticker":"MCD","date":"2015-08-11","pret":-0.00807,"close":98.81}
{"ticker":"MCD","date":"2015-08-12","pret":-0.00426,"close":98.28}
{"ticker":"MCD","date":"2015-08-13","pret":-0.00204,"close":99.37}
{"ticker":"MCD","date":"2015-08-14","pret":0.00994,"close":99.27}
{"ticker":"MCD","date":"2015-08-17","pret":-0.0005,"close":100.66}
{"ticker":"MCD","date":"2015-08-18","pret":0.01005,"close":100.76}
{"ticker":"MCD","date":"2015-08-19","pret":0.00449,"close":101.1}
{"ticker":"MCD","date":"2015-08-20","pret":0.00278,"close":99.76}
{"ticker":"MCD","date":"2015-08-21","pret":-0.01349,"close":97.13}
{"ticker":"MCD","date":"2015-08-24","pret":-0.08174,"close":92.87}
{"ticker":"MCD","date":"2015-08-25","pret":0.0416,"close":91.21}
{"ticker":"MCD","date":"2015-08-26","pret":-0.02697,"close":95.15}
{"ticker":"MCD","date":"2015-08-27","pret":0.03125,"close":97.33}
{"ticker":"MCD","date":"2015-08-28","pret":0.00177,"close":96.25}
{"ticker":"MCD","date":"2015-08-31","pret":-0.00292,"close":95.02}
{"ticker":"MCD","date":"2015-09-01","pret":-0.03183,"close":93.47}
{"ticker":"MCD","date":"2015-09-02","pret":0.03036,"close":96.04}
{"ticker":"MCD","date":"2015-09-03","pret":0.01216,"close":96.01}
{"ticker":"MCD","date":"2015-09-04","pret":-0.01824,"close":94.85}
{"ticker":"MCD","date":"2015-09-08","pret":0.01317,"close":96.78}
{"ticker":"MCD","date":"2015-09-09","pret":0.01012,"close":95.43}
{"ticker":"MCD","date":"2015-09-10","pret":-0.02424,"close":95.25}
{"ticker":"MCD","date":"2015-09-11","pret":0.00536,"close":97.41}
{"ticker":"MCD","date":"2015-09-14","pret":0.0196,"close":96.97}
{"ticker":"MCD","date":"2015-09-15","pret":-0.00072,"close":98.19}
{"ticker":"MCD","date":"2015-09-16","pret":0.01388,"close":98.69}
{"ticker":"MCD","date":"2015-09-17","pret":-0.00081,"close":97.84}
{"ticker":"MCD","date":"2015-09-18","pret":-0.01791,"close":97.05}
{"ticker":"MCD","date":"2015-09-21","pret":0.00679,"close":97.9}
{"ticker":"MCD","date":"2015-09-22","pret":-0.0037,"close":97.2}
{"ticker":"MCD","date":"2015-09-23","pret":0.00124,"close":97.38}
{"ticker":"MCD","date":"2015-09-24","pret":-0.00422,"close":97.29}
{"ticker":"MCD","date":"2015-09-25","pret":0.01089,"close":97.59}
{"ticker":"MCD","date":"2015-09-28","pret":-0.00913,"close":95.96}
{"ticker":"MCD","date":"2015-09-29","pret":0.00473,"close":97.48}
{"ticker":"MCD","date":"2015-09-30","pret":0.00767,"close":98.53}
{"ticker":"MCD","date":"2015-10-01","pret":0.00295,"close":98.78}
{"ticker":"MCD","date":"2015-10-02","pret":-0.01195,"close":99.79}
{"ticker":"MCD","date":"2015-10-05","pret":0.02976,"close":101.17}
{"ticker":"MCD","date":"2015-10-06","pret":0.00982,"close":101.9}
{"ticker":"MCD","date":"2015-10-07","pret":-0.00505,"close":101.77}
{"ticker":"MCD","date":"2015-10-08","pret":0.01086,"close":102.95}
{"ticker":"MCD","date":"2015-10-09","pret":0.01123,"close":102.76}
{"ticker":"MCD","date":"2015-10-12","pret":-0.00311,"close":103.24}
{"ticker":"MCD","date":"2015-10-13","pret":0.00165,"close":103.38}
{"ticker":"MCD","date":"2015-10-14","pret":0.01256,"close":102.82}
{"ticker":"MCD","date":"2015-10-15","pret":-0.01529,"close":103.66}
{"ticker":"MCD","date":"2015-10-16","pret":0.02074,"close":104.82}
{"ticker":"MCD","date":"2015-10-19","pret":-0.00459,"close":104.49}
{"ticker":"MCD","date":"2015-10-20","pret":-0.00182,"close":103.84}
{"ticker":"MCD","date":"2015-10-21","pret":-0.00067,"close":102.54}
{"ticker":"MCD","date":"2015-10-22","pret":0.05991,"close":110.87}
{"ticker":"MCD","date":"2015-10-23","pret":0.00704,"close":112.59}
{"ticker":"MCD","date":"2015-10-26","pret":0.0094,"close":112.18}
{"ticker":"MCD","date":"2015-10-27","pret":0.00036,"close":111.64}
{"ticker":"MCD","date":"2015-10-28","pret":-0.00518,"close":112.94}
{"ticker":"MCD","date":"2015-10-29","pret":0.00865,"close":112.62}
{"ticker":"MCD","date":"2015-10-30","pret":0.00195,"close":112.25}
{"ticker":"MCD","date":"2015-11-02","pret":-0.00373,"close":112.11}
{"ticker":"MCD","date":"2015-11-03","pret":-0.00481,"close":112.08}
{"ticker":"MCD","date":"2015-11-04","pret":0.00241,"close":112.4}
{"ticker":"MCD","date":"2015-11-05","pret":0.00365,"close":112.85}
{"ticker":"MCD","date":"2015-11-06","pret":-0.00178,"close":113.31}
{"ticker":"MCD","date":"2015-11-09","pret":0.0093,"close":112.93}
{"ticker":"MCD","date":"2015-11-10","pret":-0.00601,"close":113.22}
{"ticker":"MCD","date":"2015-11-11","pret":0.00795,"close":113.85}
{"ticker":"MCD","date":"2015-11-12","pret":-0.0015,"close":112.11}
{"ticker":"MCD","date":"2015-11-13","pret":-0.01464,"close":109.97}
{"ticker":"MCD","date":"2015-11-16","pret":-0.01804,"close":111.06}
{"ticker":"MCD","date":"2015-11-17","pret":0.01078,"close":110.94}
{"ticker":"MCD","date":"2015-11-18","pret":0.00234,"close":112.53}
{"ticker":"MCD","date":"2015-11-19","pret":0.01099,"close":113.3}
{"ticker":"MCD","date":"2015-11-20","pret":0.00735,"close":113.91}
{"ticker":"MCD","date":"2015-11-23","pret":0.00572,"close":114.47}
{"ticker":"MCD","date":"2015-11-24","pret":-0.00096,"close":114.28}
{"ticker":"MCD","date":"2015-11-25","pret":0.00324,"close":114.4}
{"ticker":"MCD","date":"2015-11-26"}
{"ticker":"MCD","date":"2015-11-27","pret":-0.00491,"close":114.23}
{"ticker":"MCD","date":"2015-11-30","pret":0.00588,"close":114.16}
{"ticker":"MCD","date":"2015-12-01","pret":0.00122,"close":114.45}
{"ticker":"MCD","date":"2015-12-02","pret":-0.00367,"close":113.72}
{"ticker":"MCD","date":"2015-12-03","pret":-0.0043,"close":113.39}
{"ticker":"MCD","date":"2015-12-04","pret":0.00123,"close":116.2}
{"ticker":"MCD","date":"2015-12-07","pret":0.01795,"close":116.42}
{"ticker":"MCD","date":"2015-12-08","pret":0.00121,"close":116.53}
{"ticker":"MCD","date":"2015-12-09","pret":0.00224,"close":116.58}
{"ticker":"MCD","date":"2015-12-10","pret":0.00344,"close":117.2}
{"ticker":"MCD","date":"2015-12-11","pret":-0.00645,"close":116.08}
{"ticker":"MCD","date":"2015-12-14","pret":0.00267,"close":116.26}
{"ticker":"MCD","date":"2015-12-15","pret":0.01138,"close":116.93}
{"ticker":"MCD","date":"2015-12-16","pret":-0.00008,"close":117.84}
{"ticker":"MCD","date":"2015-12-17"}
{"ticker":"MCD","date":"2015-12-18","pret":-0.0064,"close":116.66}
{"ticker":"MCD","date":"2015-12-21","pret":0.00188,"close":117.69}
{"ticker":"MCD","date":"2015-12-22","pret":0.00851,"close":117.72}
{"ticker":"MCD","date":"2015-12-23","pret":0.00051,"close":118.8}
{"ticker":"MCD","date":"2015-12-24","pret":0.00617,"close":118.57}
{"ticker":"MCD","date":"2015-12-28","pret":-0.00549,"close":118.75}
{"ticker":"MCD","date":"2015-12-29","pret":0.00759,"close":120.07}
{"ticker":"MCD","date":"2015-12-30","pret":0.00536,"close":119.43}
{"ticker":"MCD","date":"2015-12-31","pret":-0.00688,"close":118.14}
{"ticker":"MCD","date":"2016-01-04","pret":-0.0133,"close":117.58}
{"ticker":"MCD","date":"2016-01-05","pret":0.00136,"close":119.2}
{"ticker":"MCF","date":"2015-01-02","pret":-0.0368,"close":29.69}
{"ticker":"MCF","date":"2015-01-05","pret":0.00378,"close":28.07}
{"ticker":"MCF","date":"2015-01-06","pret":-0.03699,"close":27.06}
{"ticker":"MCF","date":"2015-01-07","pret":-0.02849,"close":25.59}
{"ticker":"MCF","date":"2015-01-08","pret":-0.05218,"close":26.04}
{"ticker":"MCF","date":"2015-01-09","pret":0.00653,"close":26.03}
{"ticker":"MCF","date":"2015-01-12","pret":-0.00884,"close":25.28}
{"ticker":"MCF","date":"2015-01-13","pret":-0.01479,"close":26.15}
{"ticker":"MCF","date":"2015-01-14","pret":0.01517,"close":28.39}
{"ticker":"MCF","date":"2015-01-15","pret":0.10891,"close":26.68}
{"ticker":"MCF","date":"2015-01-16","pret":-0.07849,"close":27.9}
{"ticker":"MCF","date":"2015-01-20","pret":0.03098,"close":26.54}
{"ticker":"MCF","date":"2015-01-21","pret":-0.02985,"close":27.63}
{"ticker":"MCF","date":"2015-01-22","pret":0.04713,"close":28}
{"ticker":"MCF","date":"2015-01-23","pret":0.00071,"close":28.85}
{"ticker":"MCF","date":"2015-01-26","pret":0.01872,"close":29.19}
{"ticker":"MCF","date":"2015-01-27","pret":0.01528,"close":30}
{"ticker":"MCF","date":"2015-01-28","pret":0.02687,"close":29}
{"ticker":"MCF","date":"2015-01-29","pret":-0.01726,"close":29.91}
{"ticker":"MCF","date":"2015-01-30","pret":0.00443,"close":30.07}
{"ticker":"MCF","date":"2015-02-02","pret":0.03605,"close":32.01}
{"ticker":"MCF","date":"2015-02-03","pret":0.06781,"close":31.89}
{"ticker":"MCF","date":"2015-02-04","pret":-0.04544,"close":30.13}
{"ticker":"MCF","date":"2015-02-05","pret":-0.04525,"close":29.47}
{"ticker":"MCF","date":"2015-02-06","pret":-0.00067,"close":29.84}
{"ticker":"MCF","date":"2015-02-09","pret":-0.01318,"close":29.17}
{"ticker":"MCF","date":"2015-02-10","pret":-0.0241,"close":28.15}
{"ticker":"MCF","date":"2015-02-11","pret":-0.0222,"close":28.55}
{"ticker":"MCF","date":"2015-02-12","pret":0.03156,"close":29.4}
{"ticker":"MCF","date":"2015-02-13","pret":0.02522,"close":30.56}
{"ticker":"MCF","date":"2015-02-17","pret":0.0246,"close":30.46}
{"ticker":"MCF","date":"2015-02-18","pret":-0.01756,"close":27.09}
{"ticker":"MCF","date":"2015-02-19","pret":-0.12252,"close":26.67}
{"ticker":"MCF","date":"2015-02-20","pret":0.01015,"close":25.37}
{"ticker":"MCF","date":"2015-02-23","pret":-0.06449,"close":25.2}
{"ticker":"MCF","date":"2015-02-24","pret":0.01661,"close":24.59}
{"ticker":"MCF","date":"2015-02-25","pret":-0.0392,"close":25.49}
{"ticker":"MCF","date":"2015-02-26","pret":0.03291,"close":24.34}
{"ticker":"MCF","date":"2015-02-27","pret":-0.04316,"close":23.53}
{"ticker":"MCF","date":"2015-03-02","pret":-0.0297,"close":22.91}
{"ticker":"MCF","date":"2015-03-03","pret":-0.02363,"close":21.04}
{"ticker":"MCF","date":"2015-03-04","pret":-0.09383,"close":21.69}
{"ticker":"MCF","date":"2015-03-05","pret":0.02313,"close":21.71}
{"ticker":"MCF","date":"2015-03-06","pret":0.0028,"close":21.75}
{"ticker":"MCF","date":"2015-03-09","pret":0.01798,"close":21.8}
{"ticker":"MCF","date":"2015-03-10","pret":-0.01566,"close":21.56}
{"ticker":"MCF","date":"2015-03-11","pret":0.00556,"close":22.02}
{"ticker":"MCF","date":"2015-03-12","pret":0.02553,"close":22.4}
{"ticker":"MCF","date":"2015-03-13","pret":-0.00587,"close":22.56}
{"ticker":"MCF","date":"2015-03-16","pret":0.01661,"close":22.18}
{"ticker":"MCF","date":"2015-03-17","pret":-0.02251,"close":21.31}
{"ticker":"MCF","date":"2015-03-18","pret":-0.04422,"close":22.03}
{"ticker":"MCF","date":"2015-03-19","pret":0.02862,"close":21.1}
{"ticker":"MCF","date":"2015-03-20","pret":-0.0291,"close":21.42}
{"ticker":"MCF","date":"2015-03-23","pret":0.01653,"close":20.94}
{"ticker":"MCF","date":"2015-03-24","pret":-0.01748,"close":22.26}
{"ticker":"MCF","date":"2015-03-25","pret":0.06995,"close":22.04}
{"ticker":"MCF","date":"2015-03-26","pret":-0.0058,"close":22.76}
{"ticker":"MCF","date":"2015-03-27","pret":0.00535,"close":21.8}
{"ticker":"MCF","date":"2015-03-30","pret":-0.01795,"close":21.89}
{"ticker":"MCF","date":"2015-03-31","pret":-0.02012,"close":22}
{"ticker":"MCF","date":"2015-04-01","pret":0.01967,"close":22.36}
{"ticker":"MCF","date":"2015-04-02","pret":0.00316,"close":22.75}
{"ticker":"MCF","date":"2015-04-06","pret":0.04026,"close":23.17}
{"ticker":"MCF","date":"2015-04-07","pret":0.00433,"close":23.5}
{"ticker":"MCF","date":"2015-04-08","pret":0.01585,"close":22.61}
{"ticker":"MCF","date":"2015-04-09","pret":-0.03503,"close":22.72}
{"ticker":"MCF","date":"2015-04-10","pret":0.00746,"close":22.65}
{"ticker":"MCF","date":"2015-04-13","pret":-0.00044,"close":22.12}
{"ticker":"MCF","date":"2015-04-14","pret":-0.02523,"close":22.81}
{"ticker":"MCF","date":"2015-04-15","pret":0.02959,"close":23.73}
{"ticker":"MCF","date":"2015-04-16","pret":0.02493,"close":22.65}
{"ticker":"MCF","date":"2015-04-17","pret":-0.04204,"close":22.05}
{"ticker":"MCF","date":"2015-04-20","pret":-0.0292,"close":21.8}
{"ticker":"MCF","date":"2015-04-21","pret":-0.00686,"close":20.46}
{"ticker":"MCF","date":"2015-04-22","pret":-0.05762,"close":20.44}
{"ticker":"MCF","date":"2015-04-23","pret":-0.00585,"close":21.59}
{"ticker":"MCF","date":"2015-04-24","pret":0.04914,"close":21.86}
{"ticker":"MCF","date":"2015-04-27","pret":0.02347,"close":21.65}
{"ticker":"MCF","date":"2015-04-28","pret":-0.01558,"close":22.03}
{"ticker":"MCF","date":"2015-04-29","pret":0.02328,"close":24.91}
{"ticker":"MCF","date":"2015-04-30","pret":0.11457,"close":25.07}
{"ticker":"MCF","date":"2015-05-01","pret":-0.00282,"close":22.63}
{"ticker":"MCF","date":"2015-05-04","pret":-0.09563,"close":21.4}
{"ticker":"MCF","date":"2015-05-05","pret":-0.04217,"close":20.74}
{"ticker":"MCF","date":"2015-05-06","pret":-0.0258,"close":20.46}
{"ticker":"MCF","date":"2015-05-07","pret":-0.026,"close":20.74}
{"ticker":"MCF","date":"2015-05-08","pret":0.02505,"close":20.88}
{"ticker":"MCF","date":"2015-05-11","pret":-0.00572,"close":18.57}
{"ticker":"MCF","date":"2015-05-12","pret":-0.12849,"close":18.65}
{"ticker":"MCF","date":"2015-05-13","pret":0.01779,"close":16.98}
{"ticker":"MCF","date":"2015-05-14","pret":-0.09291,"close":16.38}
{"ticker":"MCF","date":"2015-05-15","pret":-0.04131,"close":16.52}
{"ticker":"MCF","date":"2015-05-18","pret":0.00852,"close":16.98}
{"ticker":"MCF","date":"2015-05-19","pret":0.02158,"close":15.02}
{"ticker":"MCF","date":"2015-05-20","pret":-0.10959,"close":15.21}
{"ticker":"MCF","date":"2015-05-21","pret":0.0125,"close":15.3}
{"ticker":"MCF","date":"2015-05-22","pret":-0.02314,"close":14.91}
{"ticker":"MCF","date":"2015-05-26","pret":-0.01686,"close":14.15}
{"ticker":"MCF","date":"2015-05-27","pret":-0.03955,"close":14.04}
{"ticker":"MCF","date":"2015-05-28","pret":-0.01282,"close":14.15}
{"ticker":"MCF","date":"2015-05-29","pret":0.01424,"close":13.78}
{"ticker":"MCF","date":"2015-06-01","pret":-0.02795,"close":13.59}
{"ticker":"MCF","date":"2015-06-02","pret":-0.01317,"close":14.23}
{"ticker":"MCF","date":"2015-06-03","pret":0.05166,"close":13.65}
{"ticker":"MCF","date":"2015-06-04","pret":-0.04799,"close":12.28}
{"ticker":"MCF","date":"2015-06-05","pret":-0.10593,"close":12.41}
{"ticker":"MCF","date":"2015-06-08","pret":0.01216,"close":12.71}
{"ticker":"MCF","date":"2015-06-09","pret":0.03172,"close":12.75}
{"ticker":"MCF","date":"2015-06-10","pret":0.00855,"close":12.45}
{"ticker":"MCF","date":"2015-06-11","pret":-0.03305,"close":11.7}
{"ticker":"MCF","date":"2015-06-12","pret":-0.06956,"close":11.43}
{"ticker":"MCF","date":"2015-06-15","pret":-0.01817,"close":11.5}
{"ticker":"MCF","date":"2015-06-16","pret":0.00262,"close":12.73}
{"ticker":"MCF","date":"2015-06-17","pret":0.10728,"close":12.93}
{"ticker":"MCF","date":"2015-06-18","pret":0.02167,"close":12.85}
{"ticker":"MCF","date":"2015-06-19","pret":-0.02167,"close":12.04}
{"ticker":"MCF","date":"2015-06-22","pret":-0.05055,"close":12.74}
{"ticker":"MCF","date":"2015-06-23","pret":0.04427,"close":13.08}
{"ticker":"MCF","date":"2015-06-24","pret":0.0333,"close":12.89}
{"ticker":"MCF","date":"2015-06-25","pret":-0.01149,"close":12.53}
{"ticker":"MCF","date":"2015-06-26","pret":-0.03449,"close":12.57}
{"ticker":"MCF","date":"2015-06-29","pret":-0.02421,"close":12.1}
{"ticker":"MCF","date":"2015-06-30","pret":-0.00245,"close":12.27}
{"ticker":"MCF","date":"2015-07-01","pret":-0.00164,"close":11.96}
{"ticker":"MCF","date":"2015-07-02","pret":-0.01988,"close":12.07}
{"ticker":"MCF","date":"2015-07-06","pret":-0.01263,"close":11.92}
{"ticker":"MCF","date":"2015-07-07","pret":0.00507,"close":11.98}
{"ticker":"MCF","date":"2015-07-08","pret":0.00421,"close":11.8}
{"ticker":"MCF","date":"2015-07-09","pret":0.0067,"close":11.56}
{"ticker":"MCF","date":"2015-07-10","pret":-0.03825,"close":11.51}
{"ticker":"MCF","date":"2015-07-13","pret":-0.0026,"close":11.56}
{"ticker":"MCF","date":"2015-07-14","pret":0.0026,"close":11.87}
{"ticker":"MCF","date":"2015-07-15","pret":0.01803,"close":11.43}
{"ticker":"MCF","date":"2015-07-16","pret":-0.0163,"close":11.12}
{"ticker":"MCF","date":"2015-07-17","pret":-0.03701,"close":10.56}
{"ticker":"MCF","date":"2015-07-20","pret":-0.05822,"close":9.87}
{"ticker":"MCF","date":"2015-07-21","pret":-0.05777,"close":10.25}
{"ticker":"MCF","date":"2015-07-22","pret":0.02882,"close":10.26}
{"ticker":"MCF","date":"2015-07-23","pret":-0.00098,"close":10.09}
{"ticker":"MCF","date":"2015-07-24","pret":-0.01781,"close":9.77}
{"ticker":"MCF","date":"2015-07-27","pret":-0.04595,"close":9.42}
{"ticker":"MCF","date":"2015-07-28","pret":-0.01686,"close":9.7}
{"ticker":"MCF","date":"2015-07-29","pret":0.03035,"close":9.81}
{"ticker":"MCF","date":"2015-07-30","pret":0.00412,"close":9.6}
{"ticker":"MCF","date":"2015-07-31","pret":-0.01552,"close":9.18}
{"ticker":"MCF","date":"2015-08-03","pret":-0.06461,"close":9.14}
{"ticker":"MCF","date":"2015-08-04","pret":0.022,"close":9.13}
{"ticker":"MCF","date":"2015-08-05","pret":0.00543,"close":8.55}
{"ticker":"MCF","date":"2015-08-06","pret":-0.06598,"close":8.81}
{"ticker":"MCF","date":"2015-08-07","pret":-0.07189,"close":8.14}
{"ticker":"MCF","date":"2015-08-10","pret":0.01235,"close":8.52}
{"ticker":"MCF","date":"2015-08-11","pret":0.01944,"close":7.93}
{"ticker":"MCF","date":"2015-08-12","pret":-0.15596,"close":8.22}
{"ticker":"MCF","date":"2015-08-13","pret":0.13774,"close":7.83}
{"ticker":"MCF","date":"2015-08-14","pret":-0.03619,"close":7.98}
{"ticker":"MCF","date":"2015-08-17","pret":0.00633,"close":7.8}
{"ticker":"MCF","date":"2015-08-18","pret":-0.03208,"close":7.76}
{"ticker":"MCF","date":"2015-08-19","pret":0.0026,"close":7.68}
{"ticker":"MCF","date":"2015-08-20","pret":0.0026,"close":7.34}
{"ticker":"MCF","date":"2015-08-21","pret":-0.09233,"close":7.69}
{"ticker":"MCF","date":"2015-08-24","pret":0.03769,"close":7}
{"ticker":"MCF","date":"2015-08-25","pret":-0.02076,"close":6.68}
{"ticker":"MCF","date":"2015-08-26","pret":-0.05757,"close":6.83}
{"ticker":"MCF","date":"2015-08-27","pret":0.03207,"close":7.71}
{"ticker":"MCF","date":"2015-08-28","pret":0.097,"close":8.98}
{"ticker":"MCF","date":"2015-08-31","pret":0.1418,"close":9.31}
{"ticker":"MCF","date":"2015-09-01","pret":0.00338,"close":9.06}
{"ticker":"MCF","date":"2015-09-02","pret":0.03649,"close":9.24}
{"ticker":"MCF","date":"2015-09-03","pret":0.00865,"close":9.41}
{"ticker":"MCF","date":"2015-09-04","pret":-0.00215,"close":9.42}
{"ticker":"MCF","date":"2015-09-08","pret":0.01923,"close":9.49}
{"ticker":"MCF","date":"2015-09-09","pret":0.00843,"close":9.27}
{"ticker":"MCF","date":"2015-09-10","pret":-0.02336,"close":9.46}
{"ticker":"MCF","date":"2015-09-11","pret":-0.00431,"close":9.25}
{"ticker":"MCF","date":"2015-09-14","pret":-0.01194,"close":9.42}
{"ticker":"MCF","date":"2015-09-15","pret":0.0248,"close":9.4}
{"ticker":"MCF","date":"2015-09-16","pret":0.00954,"close":9.67}
{"ticker":"MCF","date":"2015-09-17","pret":0.02088,"close":9.41}
{"ticker":"MCF","date":"2015-09-18","pret":-0.04977,"close":8.88}
{"ticker":"MCF","date":"2015-09-21","pret":-0.02975,"close":8.97}
{"ticker":"MCF","date":"2015-09-22","pret":-0.01125,"close":9}
{"ticker":"MCF","date":"2015-09-23","pret":0.02458,"close":8.17}
{"ticker":"MCF","date":"2015-09-24","pret":-0.11696,"close":8.41}
{"ticker":"MCF","date":"2015-09-25","pret":0.04607,"close":8.21}
{"ticker":"MCF","date":"2015-09-28","pret":-0.04359,"close":7.84}
{"ticker":"MCF","date":"2015-09-29","pret":-0.0238,"close":7.78}
{"ticker":"MCF","date":"2015-09-30","pret":0.0038,"close":7.6}
{"ticker":"MCF","date":"2015-10-01","pret":-0.02041,"close":7.23}
{"ticker":"MCF","date":"2015-10-02","pret":-0.08047,"close":7.89}
{"ticker":"MCF","date":"2015-10-05","pret":0.11343,"close":8.8}
{"ticker":"MCF","date":"2015-10-06","pret":0.09395,"close":9.41}
{"ticker":"MCF","date":"2015-10-07","pret":0.0817,"close":9.68}
{"ticker":"MCF","date":"2015-10-08","pret":-0.00105,"close":10.3}
{"ticker":"MCF","date":"2015-10-09","pret":0.08814,"close":10.1}
{"ticker":"MCF","date":"2015-10-12","pret":-0.02328,"close":9.47}
{"ticker":"MCF","date":"2015-10-13","pret":-0.08496,"close":9.61}
{"ticker":"MCF","date":"2015-10-14","pret":0.02948,"close":9.74}
{"ticker":"MCF","date":"2015-10-15","pret":0.00826,"close":10.14}
{"ticker":"MCF","date":"2015-10-16","pret":0.05407,"close":9.81}
{"ticker":"MCF","date":"2015-10-19","pret":-0.05613,"close":9.47}
{"ticker":"MCF","date":"2015-10-20","pret":-0.024,"close":9.74}
{"ticker":"MCF","date":"2015-10-21","pret":0.0105,"close":9.03}
{"ticker":"MCF","date":"2015-10-22","pret":-0.04707,"close":8.98}
{"ticker":"MCF","date":"2015-10-23","pret":-0.01545,"close":8.8}
{"ticker":"MCF","date":"2015-10-26","pret":-0.02935,"close":7.82}
{"ticker":"MCF","date":"2015-10-27","pret":-0.12425,"close":7.41}
{"ticker":"MCF","date":"2015-10-28","pret":-0.03565,"close":7.64}
{"ticker":"MCF","date":"2015-10-29","pret":0.02784,"close":7.85}
{"ticker":"MCF","date":"2015-10-30","pret":0.02708,"close":7.65}
{"ticker":"MCF","date":"2015-11-02","pret":-0.03496,"close":8.42}
{"ticker":"MCF","date":"2015-11-03","pret":0.1014,"close":8.65}
{"ticker":"MCF","date":"2015-11-04","pret":0.02933,"close":7.61}
{"ticker":"MCF","date":"2015-11-05","pret":-0.13205,"close":7.93}
{"ticker":"MCF","date":"2015-11-06","pret":0.02861,"close":8.79}
{"ticker":"MCF","date":"2015-11-09","pret":0.12742,"close":8.16}
{"ticker":"MCF","date":"2015-11-10","pret":-0.08353,"close":8.41}
{"ticker":"MCF","date":"2015-11-11","pret":0.03851,"close":8.05}
{"ticker":"MCF","date":"2015-11-12","pret":-0.07347,"close":7.57}
{"ticker":"MCF","date":"2015-11-13","pret":-0.04416,"close":7.93}
{"ticker":"MCF","date":"2015-11-16","pret":0.05679,"close":7.73}
{"ticker":"MCF","date":"2015-11-17","pret":-0.02799,"close":8.43}
{"ticker":"MCF","date":"2015-11-18","pret":0.11678,"close":8.35}
{"ticker":"MCF","date":"2015-11-19","pret":-0.05063,"close":7.86}
{"ticker":"MCF","date":"2015-11-20","pret":-0.04572,"close":7.45}
{"ticker":"MCF","date":"2015-11-23","pret":-0.05322,"close":7.44}
{"ticker":"MCF","date":"2015-11-24","pret":0.00133,"close":7.89}
{"ticker":"MCF","date":"2015-11-25","pret":0.04936,"close":8.2}
{"ticker":"MCF","date":"2015-11-26"}
{"ticker":"MCF","date":"2015-11-27","pret":0.02627,"close":8.01}
{"ticker":"MCF","date":"2015-11-30","pret":-0.01117,"close":7.71}
{"ticker":"MCF","date":"2015-12-01","pret":-0.02913,"close":7.98}
{"ticker":"MCF","date":"2015-12-02","pret":0.01531,"close":7.45}
{"ticker":"MCF","date":"2015-12-03","pret":-0.05196,"close":7.31}
{"ticker":"MCF","date":"2015-12-04","pret":-0.03666,"close":7}
{"ticker":"MCF","date":"2015-12-07","pret":-0.06279,"close":6.58}
{"ticker":"MCF","date":"2015-12-08","pret":-0.05137,"close":6.77}
{"ticker":"MCF","date":"2015-12-09","pret":0.05284,"close":6.79}
{"ticker":"MCF","date":"2015-12-10","pret":-0.01482,"close":7}
{"ticker":"MCF","date":"2015-12-11","pret":0,"close":6.73}
{"ticker":"MCF","date":"2015-12-14","pret":-0.01504,"close":6.3}
{"ticker":"MCF","date":"2015-12-15","pret":-0.02299,"close":6.82}
{"ticker":"MCF","date":"2015-12-16","pret":0.05871,"close":6.5}
{"ticker":"MCF","date":"2015-12-17"}
{"ticker":"MCF","date":"2015-12-18","pret":-0.09341,"close":6.08}
{"ticker":"MCF","date":"2015-12-21","pret":0.01117,"close":5.79}
{"ticker":"MCF","date":"2015-12-22","pret":-0.08442,"close":5.94}
{"ticker":"MCF","date":"2015-12-23","pret":0.05543,"close":6.74}
{"ticker":"MCF","date":"2015-12-24","pret":0.09501,"close":6.36}
{"ticker":"MCF","date":"2015-12-28","pret":-0.06444,"close":6.27}
{"ticker":"MCF","date":"2015-12-29","pret":0.02504,"close":6.31}
{"ticker":"MCF","date":"2015-12-30","pret":-0.05398,"close":6.31}
{"ticker":"MCF","date":"2015-12-31","pret":0.02736,"close":6.41}
{"ticker":"MCF","date":"2016-01-04","pret":0.01575,"close":6.4}
{"ticker":"MCF","date":"2016-01-05","pret":-0.011,"close":6.36}
{"ticker":"MCHP","date":"2015-01-02","pret":-0.00308,"close":44.87}
{"ticker":"MCHP","date":"2015-01-05","pret":-0.01555,"close":43.87}
{"ticker":"MCHP","date":"2015-01-06","pret":-0.02036,"close":43.02}
{"ticker":"MCHP","date":"2015-01-07","pret":-0.00734,"close":43.26}
{"ticker":"MCHP","date":"2015-01-08","pret":0.00184,"close":44.64}
{"ticker":"MCHP","date":"2015-01-09","pret":0.03033,"close":44.52}
{"ticker":"MCHP","date":"2015-01-12","pret":-0.01392,"close":44.03}
{"ticker":"MCHP","date":"2015-01-13","pret":0.01459,"close":43.97}
{"ticker":"MCHP","date":"2015-01-14","pret":-0.02641,"close":45.01}
{"ticker":"MCHP","date":"2015-01-15","pret":0.0432,"close":44.46}
{"ticker":"MCHP","date":"2015-01-16","pret":-0.03002,"close":44.84}
{"ticker":"MCHP","date":"2015-01-20","pret":0.02056,"close":45.26}
{"ticker":"MCHP","date":"2015-01-21","pret":-0.00066,"close":46.17}
{"ticker":"MCHP","date":"2015-01-22","pret":0.03115,"close":46.54}
{"ticker":"MCHP","date":"2015-01-23","pret":0.00064,"close":46.52}
{"ticker":"MCHP","date":"2015-01-26","pret":-0.00753,"close":46.79}
{"ticker":"MCHP","date":"2015-01-27","pret":-0.00086,"close":45.79}
{"ticker":"MCHP","date":"2015-01-28","pret":-0.00238,"close":45.71}
{"ticker":"MCHP","date":"2015-01-29","pret":-0.01353,"close":45.85}
{"ticker":"MCHP","date":"2015-01-30","pret":0.0273,"close":45.1}
{"ticker":"MCHP","date":"2015-02-02","pret":-0.03501,"close":44.76}
{"ticker":"MCHP","date":"2015-02-03","pret":-0.00333,"close":45.58}
{"ticker":"MCHP","date":"2015-02-04","pret":0.00686,"close":46.33}
{"ticker":"MCHP","date":"2015-02-05","pret":0.04633,"close":49.04}
{"ticker":"MCHP","date":"2015-02-06","pret":0.03212,"close":48.64}
{"ticker":"MCHP","date":"2015-02-09","pret":-0.01624,"close":47.88}
{"ticker":"MCHP","date":"2015-02-10","pret":0,"close":48.88}
{"ticker":"MCHP","date":"2015-02-11","pret":0.01297,"close":48.86}
{"ticker":"MCHP","date":"2015-02-12","pret":0.0126,"close":49.98}
{"ticker":"MCHP","date":"2015-02-13","pret":0.0398,"close":50.71}
{"ticker":"MCHP","date":"2015-02-17","pret":-0.02,"close":50.91}
{"ticker":"MCHP","date":"2015-02-18","pret":0.00356,"close":50.71}
{"ticker":"MCHP","date":"2015-02-19","pret":-0.00574,"close":50.53}
{"ticker":"MCHP","date":"2015-02-20","pret":-0.00139,"close":50.92}
{"ticker":"MCHP","date":"2015-02-23","pret":0.00614,"close":50.62}
{"ticker":"MCHP","date":"2015-02-24","pret":0.00217,"close":51.53}
{"ticker":"MCHP","date":"2015-02-25","pret":0.01254,"close":51.35}
{"ticker":"MCHP","date":"2015-02-26","pret":0.00214,"close":51.46}
{"ticker":"MCHP","date":"2015-02-27","pret":-0.00175,"close":51.27}
{"ticker":"MCHP","date":"2015-03-02","pret":0.00427,"close":52.41}
{"ticker":"MCHP","date":"2015-03-03","pret":0.00753,"close":51.43}
{"ticker":"MCHP","date":"2015-03-04","pret":-0.01394,"close":51.48}
{"ticker":"MCHP","date":"2015-03-05","pret":0.00758,"close":50.88}
{"ticker":"MCHP","date":"2015-03-06","pret":-0.02231,"close":50.75}
{"ticker":"MCHP","date":"2015-03-09","pret":0.00887,"close":51.33}
{"ticker":"MCHP","date":"2015-03-10","pret":-0.00551,"close":49.53}
{"ticker":"MCHP","date":"2015-03-11","pret":-0.0278,"close":49.02}
{"ticker":"MCHP","date":"2015-03-12","pret":-0.01471,"close":49.69}
{"ticker":"MCHP","date":"2015-03-13","pret":0.02359,"close":49.52}
{"ticker":"MCHP","date":"2015-03-16","pret":0.00401,"close":50.43}
{"ticker":"MCHP","date":"2015-03-17","pret":0.00658,"close":49.73}
{"ticker":"MCHP","date":"2015-03-18","pret":-0.01422,"close":50.21}
{"ticker":"MCHP","date":"2015-03-19","pret":0.01143,"close":50.3}
{"ticker":"MCHP","date":"2015-03-20","pret":0.01012,"close":50.87}
{"ticker":"MCHP","date":"2015-03-23","pret":0.00689,"close":50.38}
{"ticker":"MCHP","date":"2015-03-24","pret":-0.01104,"close":49.62}
{"ticker":"MCHP","date":"2015-03-25","pret":-0.01619,"close":48.09}
{"ticker":"MCHP","date":"2015-03-26","pret":-0.0405,"close":48.21}
{"ticker":"MCHP","date":"2015-03-27","pret":0.00919,"close":49.2}
{"ticker":"MCHP","date":"2015-03-30","pret":0.02484,"close":49.89}
{"ticker":"MCHP","date":"2015-03-31","pret":0.00687,"close":48.9}
{"ticker":"MCHP","date":"2015-04-01","pret":-0.01727,"close":48.31}
{"ticker":"MCHP","date":"2015-04-02","pret":-0.00864,"close":48.18}
{"ticker":"MCHP","date":"2015-04-06","pret":-0.0106,"close":48.32}
{"ticker":"MCHP","date":"2015-04-07","pret":0.01142,"close":48.92}
{"ticker":"MCHP","date":"2015-04-08","pret":0.00597,"close":48.92}
{"ticker":"MCHP","date":"2015-04-09","pret":0,"close":49.4}
{"ticker":"MCHP","date":"2015-04-10","pret":0.01811,"close":50}
{"ticker":"MCHP","date":"2015-04-13","pret":0.00883,"close":49.53}
{"ticker":"MCHP","date":"2015-04-14","pret":-0.0147,"close":48.8}
{"ticker":"MCHP","date":"2015-04-15","pret":-0.00855,"close":50.11}
{"ticker":"MCHP","date":"2015-04-16","pret":0.01704,"close":50.26}
{"ticker":"MCHP","date":"2015-04-17","pret":0.0004,"close":49.2}
{"ticker":"MCHP","date":"2015-04-20","pret":-0.00403,"close":49.61}
{"ticker":"MCHP","date":"2015-04-21","pret":0.00644,"close":49.22}
{"ticker":"MCHP","date":"2015-04-22","pret":-0.00826,"close":49.3}
{"ticker":"MCHP","date":"2015-04-23","pret":-0.02809,"close":48.57}
{"ticker":"MCHP","date":"2015-04-24","pret":0.00477,"close":47.33}
{"ticker":"MCHP","date":"2015-04-27","pret":-0.01838,"close":47.35}
{"ticker":"MCHP","date":"2015-04-28","pret":-0.00211,"close":47.94}
{"ticker":"MCHP","date":"2015-04-29","pret":0.00316,"close":47.62}
{"ticker":"MCHP","date":"2015-04-30","pret":-0.00105,"close":47.66}
{"ticker":"MCHP","date":"2015-05-01","pret":0.01361,"close":48.59}
{"ticker":"MCHP","date":"2015-05-04","pret":0.01609,"close":48.84}
{"ticker":"MCHP","date":"2015-05-05","pret":-0.00575,"close":47.54}
{"ticker":"MCHP","date":"2015-05-06","pret":-0.01744,"close":47.1}
{"ticker":"MCHP","date":"2015-05-07","pret":-0.01095,"close":47.41}
{"ticker":"MCHP","date":"2015-05-08","pret":0.01617,"close":48.97}
{"ticker":"MCHP","date":"2015-05-11","pret":0.02001,"close":49.38}
{"ticker":"MCHP","date":"2015-05-12","pret":0.00408,"close":49.09}
{"ticker":"MCHP","date":"2015-05-13","pret":0.00446,"close":49.66}
{"ticker":"MCHP","date":"2015-05-14","pret":0.00807,"close":49.85}
{"ticker":"MCHP","date":"2015-05-15","pret":0.00361,"close":49.26}
{"ticker":"MCHP","date":"2015-05-18","pret":-0.01533,"close":48.98}
{"ticker":"MCHP","date":"2015-05-19","pret":-0.00939,"close":48.32}
{"ticker":"MCHP","date":"2015-05-20","pret":-0.00535,"close":48.68}
{"ticker":"MCHP","date":"2015-05-21","pret":0.00432,"close":48.39}
{"ticker":"MCHP","date":"2015-05-22","pret":-0.01074,"close":48.4}
{"ticker":"MCHP","date":"2015-05-26","pret":-0.00042,"close":47.76}
{"ticker":"MCHP","date":"2015-05-27","pret":-0.00729,"close":48.5}
{"ticker":"MCHP","date":"2015-05-28","pret":0.0133,"close":48.88}
{"ticker":"MCHP","date":"2015-05-29","pret":0.01006,"close":49.13}
{"ticker":"MCHP","date":"2015-06-01","pret":0.00631,"close":49.09}
{"ticker":"MCHP","date":"2015-06-02","pret":-0.01185,"close":48.28}
{"ticker":"MCHP","date":"2015-06-03","pret":-0.00288,"close":48.02}
{"ticker":"MCHP","date":"2015-06-04","pret":-0.01788,"close":47.3}
{"ticker":"MCHP","date":"2015-06-05","pret":-0.01118,"close":47.46}
{"ticker":"MCHP","date":"2015-06-08","pret":0.00487,"close":46.66}
{"ticker":"MCHP","date":"2015-06-09","pret":-0.03152,"close":46.84}
{"ticker":"MCHP","date":"2015-06-10","pret":0.02368,"close":47.51}
{"ticker":"MCHP","date":"2015-06-11","pret":0.01184,"close":47.64}
{"ticker":"MCHP","date":"2015-06-12","pret":-0.00253,"close":47.36}
{"ticker":"MCHP","date":"2015-06-15","pret":-0.01145,"close":47.6}
{"ticker":"MCHP","date":"2015-06-16","pret":0.01018,"close":47.74}
{"ticker":"MCHP","date":"2015-06-17","pret":0.01092,"close":47.9}
{"ticker":"MCHP","date":"2015-06-18","pret":0.00438,"close":49.01}
{"ticker":"MCHP","date":"2015-06-19","pret":0.02159,"close":49.66}
{"ticker":"MCHP","date":"2015-06-22","pret":0.01534,"close":50.41}
{"ticker":"MCHP","date":"2015-06-23","pret":0.01294,"close":50.2}
{"ticker":"MCHP","date":"2015-06-24","pret":-0.00714,"close":49.48}
{"ticker":"MCHP","date":"2015-06-25","pret":-0.01122,"close":49.34}
{"ticker":"MCHP","date":"2015-06-26","pret":-0.00951,"close":48.42}
{"ticker":"MCHP","date":"2015-06-29","pret":-0.02867,"close":47.2}
{"ticker":"MCHP","date":"2015-06-30","pret":-0.00251,"close":47.42}
{"ticker":"MCHP","date":"2015-07-01","pret":0.00481,"close":46.64}
{"ticker":"MCHP","date":"2015-07-02","pret":-0.02216,"close":46.52}
{"ticker":"MCHP","date":"2015-07-06","pret":-0.01766,"close":45.77}
{"ticker":"MCHP","date":"2015-07-07","pret":0.00195,"close":45.67}
{"ticker":"MCHP","date":"2015-07-08","pret":-0.02037,"close":44.69}
{"ticker":"MCHP","date":"2015-07-09","pret":0.00331,"close":44.18}
{"ticker":"MCHP","date":"2015-07-10","pret":-0.01578,"close":44.85}
{"ticker":"MCHP","date":"2015-07-13","pret":0.00959,"close":44.95}
{"ticker":"MCHP","date":"2015-07-14","pret":0.00133,"close":45.22}
{"ticker":"MCHP","date":"2015-07-15","pret":-0.00044,"close":44.97}
{"ticker":"MCHP","date":"2015-07-16","pret":-0.00133,"close":44.51}
{"ticker":"MCHP","date":"2015-07-17","pret":-0.01634,"close":44.34}
{"ticker":"MCHP","date":"2015-07-20","pret":0.00495,"close":43.99}
{"ticker":"MCHP","date":"2015-07-21","pret":-0.0122,"close":43.8}
{"ticker":"MCHP","date":"2015-07-22","pret":-0.03375,"close":42.09}
{"ticker":"MCHP","date":"2015-07-23","pret":-0.00377,"close":42.67}
{"ticker":"MCHP","date":"2015-07-24","pret":0.00823,"close":41.87}
{"ticker":"MCHP","date":"2015-07-27","pret":-0.02561,"close":41.78}
{"ticker":"MCHP","date":"2015-07-28","pret":-0.00917,"close":42.66}
{"ticker":"MCHP","date":"2015-07-29","pret":0.03196,"close":42.77}
{"ticker":"MCHP","date":"2015-07-30","pret":0.00281,"close":42.91}
{"ticker":"MCHP","date":"2015-07-31","pret":0.00537,"close":42.84}
{"ticker":"MCHP","date":"2015-08-03","pret":-0.01785,"close":42.78}
{"ticker":"MCHP","date":"2015-08-04","pret":-0.00237,"close":42.79}
{"ticker":"MCHP","date":"2015-08-05","pret":0.02441,"close":43.83}
{"ticker":"MCHP","date":"2015-08-06","pret":0.01701,"close":43.23}
{"ticker":"MCHP","date":"2015-08-07","pret":-0.01724,"close":43.56}
{"ticker":"MCHP","date":"2015-08-10","pret":0.0202,"close":44.42}
{"ticker":"MCHP","date":"2015-08-11","pret":-0.00023,"close":43.72}
{"ticker":"MCHP","date":"2015-08-12","pret":-0.0172,"close":43.85}
{"ticker":"MCHP","date":"2015-08-13","pret":0.01218,"close":43.39}
{"ticker":"MCHP","date":"2015-08-14","pret":-0.01241,"close":43.29}
{"ticker":"MCHP","date":"2015-08-17","pret":-0.00278,"close":43.52}
{"ticker":"MCHP","date":"2015-08-18","pret":0.00532,"close":42.93}
{"ticker":"MCHP","date":"2015-08-19","pret":-0.0095,"close":42.68}
{"ticker":"MCHP","date":"2015-08-20","pret":-0.01857,"close":41.53}
{"ticker":"MCHP","date":"2015-08-21","pret":-0.01844,"close":40.84}
{"ticker":"MCHP","date":"2015-08-24","pret":-0.08497,"close":40.14}
{"ticker":"MCHP","date":"2015-08-25","pret":0.08449,"close":39.57}
{"ticker":"MCHP","date":"2015-08-26","pret":-0.0188,"close":41.09}
{"ticker":"MCHP","date":"2015-08-27","pret":0.03034,"close":42.73}
{"ticker":"MCHP","date":"2015-08-28","pret":0.01589,"close":43.24}
{"ticker":"MCHP","date":"2015-08-31","pret":0.01216,"close":42.5}
{"ticker":"MCHP","date":"2015-09-01","pret":-0.03718,"close":40.34}
{"ticker":"MCHP","date":"2015-09-02","pret":-0.01483,"close":41.09}
{"ticker":"MCHP","date":"2015-09-03","pret":0.01096,"close":41.74}
{"ticker":"MCHP","date":"2015-09-04","pret":-0.00461,"close":41}
{"ticker":"MCHP","date":"2015-09-08","pret":0.05721,"close":44.86}
{"ticker":"MCHP","date":"2015-09-09","pret":0.03411,"close":44.37}
{"ticker":"MCHP","date":"2015-09-10","pret":-0.01793,"close":44.2}
{"ticker":"MCHP","date":"2015-09-11","pret":-0.00863,"close":43.89}
{"ticker":"MCHP","date":"2015-09-14","pret":0.00455,"close":43.92}
{"ticker":"MCHP","date":"2015-09-15","pret":0.00272,"close":44.01}
{"ticker":"MCHP","date":"2015-09-16","pret":-0.00454,"close":43.91}
{"ticker":"MCHP","date":"2015-09-17","pret":-0.00182,"close":43.33}
{"ticker":"MCHP","date":"2015-09-18","pret":-0.02492,"close":42.8}
{"ticker":"MCHP","date":"2015-09-21","pret":0.00907,"close":42.73}
{"ticker":"MCHP","date":"2015-09-22","pret":-0.02722,"close":41.99}
{"ticker":"MCHP","date":"2015-09-23","pret":-0.00286,"close":41.35}
{"ticker":"MCHP","date":"2015-09-24","pret":-0.02268,"close":41.28}
{"ticker":"MCHP","date":"2015-09-25","pret":0.01502,"close":41.38}
{"ticker":"MCHP","date":"2015-09-28","pret":-0.00289,"close":40.86}
{"ticker":"MCHP","date":"2015-09-29","pret":-0.01164,"close":41.67}
{"ticker":"MCHP","date":"2015-09-30","pret":0.02861,"close":43.09}
{"ticker":"MCHP","date":"2015-10-01","pret":0.02111,"close":42.19}
{"ticker":"MCHP","date":"2015-10-02","pret":-0.03495,"close":43.38}
{"ticker":"MCHP","date":"2015-10-05","pret":0.04901,"close":45.08}
{"ticker":"MCHP","date":"2015-10-06","pret":0.02687,"close":45.36}
{"ticker":"MCHP","date":"2015-10-07","pret":0.0135,"close":45.98}
{"ticker":"MCHP","date":"2015-10-08","pret":0.00853,"close":46.65}
{"ticker":"MCHP","date":"2015-10-09","pret":0.0132,"close":46.27}
{"ticker":"MCHP","date":"2015-10-12","pret":-0.00886,"close":46.28}
{"ticker":"MCHP","date":"2015-10-13","pret":-0.00152,"close":46.06}
{"ticker":"MCHP","date":"2015-10-14","pret":-0.00109,"close":47.31}
{"ticker":"MCHP","date":"2015-10-15","pret":0.03757,"close":47.33}
{"ticker":"MCHP","date":"2015-10-16","pret":-0.00799,"close":46.94}
{"ticker":"MCHP","date":"2015-10-19","pret":-0.00998,"close":47.23}
{"ticker":"MCHP","date":"2015-10-20","pret":0.00256,"close":47.4}
{"ticker":"MCHP","date":"2015-10-21","pret":0.01436,"close":47.16}
{"ticker":"MCHP","date":"2015-10-22","pret":0.00523,"close":48.86}
{"ticker":"MCHP","date":"2015-10-23","pret":0.03001,"close":49.11}
{"ticker":"MCHP","date":"2015-10-26","pret":-0.00772,"close":48.51}
{"ticker":"MCHP","date":"2015-10-27","pret":-0.01812,"close":47.93}
{"ticker":"MCHP","date":"2015-10-28","pret":-0.00354,"close":48.56}
{"ticker":"MCHP","date":"2015-10-29","pret":0.00146,"close":47.39}
{"ticker":"MCHP","date":"2015-10-30","pret":-0.01299,"close":48.29}
{"ticker":"MCHP","date":"2015-11-02","pret":0.01653,"close":48.89}
{"ticker":"MCHP","date":"2015-11-03","pret":0.01483,"close":48.82}
{"ticker":"MCHP","date":"2015-11-04","pret":-0.00348,"close":48.99}
{"ticker":"MCHP","date":"2015-11-05","pret":0.0203,"close":47.91}
{"ticker":"MCHP","date":"2015-11-06","pret":-0.0446,"close":47.85}
{"ticker":"MCHP","date":"2015-11-09","pret":-0.00084,"close":47.82}
{"ticker":"MCHP","date":"2015-11-10","pret":-0.00063,"close":47.16}
{"ticker":"MCHP","date":"2015-11-11","pret":-0.00612,"close":47.1}
{"ticker":"MCHP","date":"2015-11-12","pret":-0.00915,"close":46.37}
{"ticker":"MCHP","date":"2015-11-13","pret":-0.00945,"close":45.64}
{"ticker":"MCHP","date":"2015-11-16","pret":-0.0518,"close":45.95}
{"ticker":"MCHP","date":"2015-11-17","pret":0.04096,"close":46.08}
{"ticker":"MCHP","date":"2015-11-18","pret":-0.00372,"close":46.98}
{"ticker":"MCHP","date":"2015-11-19","pret":0.02998,"close":47.18}
{"ticker":"MCHP","date":"2015-11-20","pret":0.00593,"close":47.38}
{"ticker":"MCHP","date":"2015-11-23","pret":0.00295,"close":46.6}
{"ticker":"MCHP","date":"2015-11-24","pret":-0.0215,"close":47.23}
{"ticker":"MCHP","date":"2015-11-25","pret":0.01516,"close":47.15}
{"ticker":"MCHP","date":"2015-11-26"}
{"ticker":"MCHP","date":"2015-11-27","pret":-0.00064,"close":47.69}
{"ticker":"MCHP","date":"2015-11-30","pret":0.0116,"close":48.28}
{"ticker":"MCHP","date":"2015-12-01","pret":0.01745,"close":48.49}
{"ticker":"MCHP","date":"2015-12-02","pret":-0.00952,"close":46.66}
{"ticker":"MCHP","date":"2015-12-03","pret":-0.02186,"close":46.43}
{"ticker":"MCHP","date":"2015-12-04","pret":-0.01197,"close":47.37}
{"ticker":"MCHP","date":"2015-12-07","pret":0.016,"close":46.68}
{"ticker":"MCHP","date":"2015-12-08","pret":-0.02291,"close":46.21}
{"ticker":"MCHP","date":"2015-12-09","pret":-0.00347,"close":45.51}
{"ticker":"MCHP","date":"2015-12-10","pret":-0.01159,"close":45.35}
{"ticker":"MCHP","date":"2015-12-11","pret":-0.01328,"close":44.64}
{"ticker":"MCHP","date":"2015-12-14","pret":-0.00134,"close":44.61}
{"ticker":"MCHP","date":"2015-12-15","pret":0.00178,"close":46.07}
{"ticker":"MCHP","date":"2015-12-16","pret":0.03265,"close":47.11}
{"ticker":"MCHP","date":"2015-12-17"}
{"ticker":"MCHP","date":"2015-12-18","pret":-0.00757,"close":46.09}
{"ticker":"MCHP","date":"2015-12-21","pret":0.00347,"close":46.85}
{"ticker":"MCHP","date":"2015-12-22","pret":0.01866,"close":47.17}
{"ticker":"MCHP","date":"2015-12-23","pret":0.00572,"close":47.31}
{"ticker":"MCHP","date":"2015-12-24","pret":-0.00402,"close":47.26}
{"ticker":"MCHP","date":"2015-12-28","pret":-0.00064,"close":47.53}
{"ticker":"MCHP","date":"2015-12-29","pret":0.01307,"close":48.12}
{"ticker":"MCHP","date":"2015-12-30","pret":0.00564,"close":47.74}
{"ticker":"MCHP","date":"2015-12-31","pret":-0.00753,"close":46.54}
{"ticker":"MCHP","date":"2016-01-04","pret":-0.04266,"close":45.98}
{"ticker":"MCHP","date":"2016-01-05","pret":0.00698,"close":45.64}
{"ticker":"MCHX","date":"2015-01-02","pret":0.01088,"close":4.75}
{"ticker":"MCHX","date":"2015-01-05","pret":0.02141,"close":4.68}
{"ticker":"MCHX","date":"2015-01-06","pret":-0.00851,"close":4.55}
{"ticker":"MCHX","date":"2015-01-07","pret":-0.02598,"close":4.19}
{"ticker":"MCHX","date":"2015-01-08","pret":-0.07512,"close":4.4}
{"ticker":"MCHX","date":"2015-01-09","pret":0.0462,"close":4.37}
{"ticker":"MCHX","date":"2015-01-12","pret":-0.02052,"close":4.31}
{"ticker":"MCHX","date":"2015-01-13","pret":0,"close":4.42}
{"ticker":"MCHX","date":"2015-01-14","pret":0.00917,"close":4.19}
{"ticker":"MCHX","date":"2015-01-15","pret":-0.03959,"close":3.95}
{"ticker":"MCHX","date":"2015-01-16","pret":-0.06628,"close":4.19}
{"ticker":"MCHX","date":"2015-01-20","pret":0.06628,"close":4.07}
{"ticker":"MCHX","date":"2015-01-21","pret":-0.03382,"close":3.88}
{"ticker":"MCHX","date":"2015-01-22","pret":-0.04011,"close":3.96}
{"ticker":"MCHX","date":"2015-01-23","pret":0.01523,"close":4.02}
{"ticker":"MCHX","date":"2015-01-26","pret":0.01252,"close":4.09}
{"ticker":"MCHX","date":"2015-01-27","pret":0.00744,"close":4.06}
{"ticker":"MCHX","date":"2015-01-28","pret":0.00983,"close":3.93}
{"ticker":"MCHX","date":"2015-01-29","pret":-0.03736,"close":4}
{"ticker":"MCHX","date":"2015-01-30","pret":0.00758,"close":3.81}
{"ticker":"MCHX","date":"2015-02-02","pret":-0.04114,"close":4.01}
{"ticker":"MCHX","date":"2015-02-03","pret":0.05862,"close":4.18}
{"ticker":"MCHX","date":"2015-02-04","pret":0.02686,"close":4}
{"ticker":"MCHX","date":"2015-02-05","pret":-0.02934,"close":4.15}
{"ticker":"MCHX","date":"2015-02-06","pret":0.03893,"close":4.28}
{"ticker":"MCHX","date":"2015-02-09","pret":0.01422,"close":4.5}
{"ticker":"MCHX","date":"2015-02-10","pret":0.06601,"close":4.6}
{"ticker":"MCHX","date":"2015-02-11","pret":0.0153,"close":4.34}
{"ticker":"MCHX","date":"2015-02-12","pret":-0.05118,"close":4.35}
{"ticker":"MCHX","date":"2015-02-13","pret":-0.00687,"close":4.34}
{"ticker":"MCHX","date":"2015-02-17","pret":0.00459,"close":4.35}
{"ticker":"MCHX","date":"2015-02-18","pret":-0.00229,"close":4.18}
{"ticker":"MCHX","date":"2015-02-19","pret":-0.04696,"close":4.15}
{"ticker":"MCHX","date":"2015-02-20","pret":0.0024,"close":4.15}
{"ticker":"MCHX","date":"2015-02-23","pret":-0.01449,"close":4.15}
{"ticker":"MCHX","date":"2015-02-24","pret":0.01449,"close":4.09}
{"ticker":"MCHX","date":"2015-02-25","pret":-0.01693,"close":3.96}
{"ticker":"MCHX","date":"2015-02-26","pret":0.07515,"close":4.31}
{"ticker":"MCHX","date":"2015-02-27","pret":-0.02985,"close":4.13}
{"ticker":"MCHX","date":"2015-03-02","pret":-0.03801,"close":4.08}
{"ticker":"MCHX","date":"2015-03-03","pret":-0.01463,"close":4.09}
{"ticker":"MCHX","date":"2015-03-04","pret":0.0049,"close":4.14}
{"ticker":"MCHX","date":"2015-03-05","pret":0.01697,"close":4.44}
{"ticker":"MCHX","date":"2015-03-06","pret":0.05609,"close":4.17}
{"ticker":"MCHX","date":"2015-03-09","pret":-0.0585,"close":4.2}
{"ticker":"MCHX","date":"2015-03-10","pret":0,"close":4.1}
{"ticker":"MCHX","date":"2015-03-11","pret":-0.00726,"close":4.29}
{"ticker":"MCHX","date":"2015-03-12","pret":0.05202,"close":4.16}
{"ticker":"MCHX","date":"2015-03-13","pret":-0.03996,"close":4.09}
{"ticker":"MCHX","date":"2015-03-16","pret":-0.01693,"close":4.06}
{"ticker":"MCHX","date":"2015-03-17","pret":-0.01227,"close":4.09}
{"ticker":"MCHX","date":"2015-03-18","pret":0.00247,"close":4.3}
{"ticker":"MCHX","date":"2015-03-19","pret":0.05277,"close":4.43}
{"ticker":"MCHX","date":"2015-03-20","pret":0.0479,"close":4.48}
{"ticker":"MCHX","date":"2015-03-23","pret":0.00222,"close":4.51}
{"ticker":"MCHX","date":"2015-03-24","pret":0,"close":4.62}
{"ticker":"MCHX","date":"2015-03-25","pret":0.02848,"close":4.5}
{"ticker":"MCHX","date":"2015-03-26","pret":-0.02626,"close":4.32}
{"ticker":"MCHX","date":"2015-03-27","pret":-0.04304,"close":4.22}
{"ticker":"MCHX","date":"2015-03-30","pret":-0.01399,"close":4.25}
{"ticker":"MCHX","date":"2015-03-31","pret":-0.01181,"close":4.08}
{"ticker":"MCHX","date":"2015-04-01","pret":-0.03875,"close":4.36}
{"ticker":"MCHX","date":"2015-04-02","pret":0.06916,"close":4.25}
{"ticker":"MCHX","date":"2015-04-06","pret":-0.03041,"close":4.21}
{"ticker":"MCHX","date":"2015-04-07","pret":-0.00715,"close":4.2}
{"ticker":"MCHX","date":"2015-04-08","pret":0.00239,"close":4.46}
{"ticker":"MCHX","date":"2015-04-09","pret":0.0557,"close":4.33}
{"ticker":"MCHX","date":"2015-04-10","pret":-0.02283,"close":4.18}
{"ticker":"MCHX","date":"2015-04-13","pret":-0.03526,"close":4.1}
{"ticker":"MCHX","date":"2015-04-14","pret":-0.01203,"close":4.08}
{"ticker":"MCHX","date":"2015-04-15","pret":-0.01218,"close":4.08}
{"ticker":"MCHX","date":"2015-04-16","pret":0,"close":4.04}
{"ticker":"MCHX","date":"2015-04-17","pret":-0.0198,"close":3.92}
{"ticker":"MCHX","date":"2015-04-20","pret":-0.01766,"close":3.99}
{"ticker":"MCHX","date":"2015-04-21","pret":0.01515,"close":4.03}
{"ticker":"MCHX","date":"2015-04-22","pret":0.03932,"close":4.5}
{"ticker":"MCHX","date":"2015-04-23","pret":0.07204,"close":4.58}
{"ticker":"MCHX","date":"2015-04-24","pret":0.02217,"close":4.49}
{"ticker":"MCHX","date":"2015-04-27","pret":-0.0066,"close":4.58}
{"ticker":"MCHX","date":"2015-04-28","pret":0.01098,"close":4.46}
{"ticker":"MCHX","date":"2015-04-29","pret":-0.03104,"close":4.48}
{"ticker":"MCHX","date":"2015-04-30","pret":-0.00226,"close":4.25}
{"ticker":"MCHX","date":"2015-05-01","pret":-0.03913,"close":4.27}
{"ticker":"MCHX","date":"2015-05-04","pret":0,"close":4.27}
{"ticker":"MCHX","date":"2015-05-05","pret":-0.01181,"close":4.17}
{"ticker":"MCHX","date":"2015-05-06","pret":-0.00476,"close":4.15}
{"ticker":"MCHX","date":"2015-05-07","pret":0.01657,"close":4.9}
{"ticker":"MCHX","date":"2015-05-08","pret":0.13997,"close":4.7}
{"ticker":"MCHX","date":"2015-05-11","pret":-0.03743,"close":5.21}
{"ticker":"MCHX","date":"2015-05-12","pret":0.11966,"close":5.06}
{"ticker":"MCHX","date":"2015-05-13","pret":-0.05208,"close":5.12}
{"ticker":"MCHX","date":"2015-05-14","pret":0.01961,"close":5.04}
{"ticker":"MCHX","date":"2015-05-15","pret":-0.01961,"close":5.17}
{"ticker":"MCHX","date":"2015-05-18","pret":0.01572,"close":5.13}
{"ticker":"MCHX","date":"2015-05-19","pret":-0.00586,"close":4.91}
{"ticker":"MCHX","date":"2015-05-20","pret":-0.03188,"close":4.95}
{"ticker":"MCHX","date":"2015-05-21","pret":-0.00406,"close":4.99}
{"ticker":"MCHX","date":"2015-05-22","pret":0.01413,"close":4.87}
{"ticker":"MCHX","date":"2015-05-26","pret":-0.03674,"close":4.8}
{"ticker":"MCHX","date":"2015-05-27","pret":0.00622,"close":4.86}
{"ticker":"MCHX","date":"2015-05-28","pret":0.00412,"close":4.84}
{"ticker":"MCHX","date":"2015-05-29","pret":-0.00619,"close":4.86}
{"ticker":"MCHX","date":"2015-06-01","pret":0.00619,"close":4.9}
{"ticker":"MCHX","date":"2015-06-02","pret":0,"close":5.07}
{"ticker":"MCHX","date":"2015-06-03","pret":0.0423,"close":5.14}
{"ticker":"MCHX","date":"2015-06-04","pret":0.0059,"close":5.03}
{"ticker":"MCHX","date":"2015-06-05","pret":-0.01382,"close":4.93}
{"ticker":"MCHX","date":"2015-06-08","pret":-0.02618,"close":4.77}
{"ticker":"MCHX","date":"2015-06-09","pret":-0.0227,"close":4.75}
{"ticker":"MCHX","date":"2015-06-10","pret":0.00209,"close":4.91}
{"ticker":"MCHX","date":"2015-06-11","pret":0.02469,"close":4.86}
{"ticker":"MCHX","date":"2015-06-12","pret":-0.01022,"close":4.9}
{"ticker":"MCHX","date":"2015-06-15","pret":-0.00206,"close":4.89}
{"ticker":"MCHX","date":"2015-06-16","pret":0,"close":4.9}
{"ticker":"MCHX","date":"2015-06-17","pret":0.01633,"close":4.9}
{"ticker":"MCHX","date":"2015-06-18","pret":0,"close":5}
{"ticker":"MCHX","date":"2015-06-19","pret":0.01606,"close":5.04}
{"ticker":"MCHX","date":"2015-06-22","pret":-0.02624,"close":5.15}
{"ticker":"MCHX","date":"2015-06-23","pret":0.0518,"close":5.18}
{"ticker":"MCHX","date":"2015-06-24","pret":0.00388,"close":5.04}
{"ticker":"MCHX","date":"2015-06-25","pret":-0.0156,"close":5.14}
{"ticker":"MCHX","date":"2015-06-26","pret":0.0156,"close":5.15}
{"ticker":"MCHX","date":"2015-06-29","pret":-0.01363,"close":4.92}
{"ticker":"MCHX","date":"2015-06-30","pret":-0.02381,"close":4.95}
{"ticker":"MCHX","date":"2015-07-01","pret":-0.06213,"close":4.75}
{"ticker":"MCHX","date":"2015-07-02","pret":0.02114,"close":4.7}
{"ticker":"MCHX","date":"2015-07-06","pret":-0.03188,"close":4.65}
{"ticker":"MCHX","date":"2015-07-07","pret":0.00216,"close":4.64}
{"ticker":"MCHX","date":"2015-07-08","pret":-0.01959,"close":4.47}
{"ticker":"MCHX","date":"2015-07-09","pret":-0.0022,"close":4.61}
{"ticker":"MCHX","date":"2015-07-10","pret":0.04522,"close":4.74}
{"ticker":"MCHX","date":"2015-07-13","pret":0.0063,"close":4.81}
{"ticker":"MCHX","date":"2015-07-14","pret":0.00626,"close":4.75}
{"ticker":"MCHX","date":"2015-07-15","pret":-0.00835,"close":4.57}
{"ticker":"MCHX","date":"2015-07-16","pret":-0.02763,"close":4.93}
{"ticker":"MCHX","date":"2015-07-17","pret":0.06467,"close":4.81}
{"ticker":"MCHX","date":"2015-07-20","pret":-0.03077,"close":4.75}
{"ticker":"MCHX","date":"2015-07-21","pret":-0.01469,"close":4.78}
{"ticker":"MCHX","date":"2015-07-22","pret":0.00422,"close":4.69}
{"ticker":"MCHX","date":"2015-07-23","pret":-0.00846,"close":4.6}
{"ticker":"MCHX","date":"2015-07-24","pret":-0.02581,"close":4.59}
{"ticker":"MCHX","date":"2015-07-27","pret":-0.00875,"close":4.54}
{"ticker":"MCHX","date":"2015-07-28","pret":0.0022,"close":4.65}
{"ticker":"MCHX","date":"2015-07-29","pret":0.01954,"close":4.66}
{"ticker":"MCHX","date":"2015-07-30","pret":-0.00215,"close":4.66}
{"ticker":"MCHX","date":"2015-07-31","pret":0.00644,"close":4.6}
{"ticker":"MCHX","date":"2015-08-03","pret":-0.01946,"close":4.56}
{"ticker":"MCHX","date":"2015-08-04","pret":0.00218,"close":4.51}
{"ticker":"MCHX","date":"2015-08-05","pret":-0.0198,"close":4.68}
{"ticker":"MCHX","date":"2015-08-06","pret":-0.07616,"close":4.13}
{"ticker":"MCHX","date":"2015-08-07","pret":-0.02427,"close":4.08}
{"ticker":"MCHX","date":"2015-08-10","pret":0.01463,"close":4.16}
{"ticker":"MCHX","date":"2015-08-11","pret":-0.00729,"close":4.11}
{"ticker":"MCHX","date":"2015-08-12","pret":-0.01227,"close":4.11}
{"ticker":"MCHX","date":"2015-08-13","pret":0.01227,"close":4.13}
{"ticker":"MCHX","date":"2015-08-14","pret":0.00244,"close":4.16}
{"ticker":"MCHX","date":"2015-08-17","pret":0.00243,"close":4.13}
{"ticker":"MCHX","date":"2015-08-18","pret":-0.00487,"close":3.95}
{"ticker":"MCHX","date":"2015-08-19","pret":-0.04745,"close":3.82}
{"ticker":"MCHX","date":"2015-08-20","pret":-0.03646,"close":3.68}
{"ticker":"MCHX","date":"2015-08-21","pret":-0.05171,"close":3.96}
{"ticker":"MCHX","date":"2015-08-24","pret":0.07271,"close":3.74}
{"ticker":"MCHX","date":"2015-08-25","pret":0.01546,"close":3.68}
{"ticker":"MCHX","date":"2015-08-26","pret":-0.03646,"close":3.65}
{"ticker":"MCHX","date":"2015-08-27","pret":-0.02961,"close":3.85}
{"ticker":"MCHX","date":"2015-08-28","pret":0.0454,"close":3.96}
{"ticker":"MCHX","date":"2015-08-31","pret":0.02067,"close":3.97}
{"ticker":"MCHX","date":"2015-09-01","pret":-0.01028,"close":3.86}
{"ticker":"MCHX","date":"2015-09-02","pret":0.01028,"close":3.98}
{"ticker":"MCHX","date":"2015-09-03","pret":0.02276,"close":4.08}
{"ticker":"MCHX","date":"2015-09-04","pret":0.0025,"close":3.95}
{"ticker":"MCHX","date":"2015-09-08","pret":-0.0025,"close":3.84}
{"ticker":"MCHX","date":"2015-09-09","pret":-0.03563,"close":3.88}
{"ticker":"MCHX","date":"2015-09-10","pret":0.00774,"close":3.92}
{"ticker":"MCHX","date":"2015-09-11","pret":-0.00257,"close":3.89}
{"ticker":"MCHX","date":"2015-09-14","pret":0.00257,"close":3.89}
{"ticker":"MCHX","date":"2015-09-15","pret":-0.00257,"close":4}
{"ticker":"MCHX","date":"2015-09-16","pret":0.03046,"close":4.02}
{"ticker":"MCHX","date":"2015-09-17","pret":0.0025,"close":3.99}
{"ticker":"MCHX","date":"2015-09-18","pret":-0.01508,"close":3.99}
{"ticker":"MCHX","date":"2015-09-21","pret":0.01258,"close":4.08}
{"ticker":"MCHX","date":"2015-09-22","pret":0.01735,"close":4.1}
{"ticker":"MCHX","date":"2015-09-23","pret":0.01221,"close":4.03}
{"ticker":"MCHX","date":"2015-09-24","pret":-0.02457,"close":4.15}
{"ticker":"MCHX","date":"2015-09-25","pret":0.03423,"close":4.09}
{"ticker":"MCHX","date":"2015-09-28","pret":-0.03672,"close":4.05}
{"ticker":"MCHX","date":"2015-09-29","pret":0.00993,"close":4}
{"ticker":"MCHX","date":"2015-09-30","pret":-0.00247,"close":4.03}
{"ticker":"MCHX","date":"2015-10-01","pret":-0.00496,"close":4.01}
{"ticker":"MCHX","date":"2015-10-02","pret":-0.0201,"close":3.95}
{"ticker":"MCHX","date":"2015-10-05","pret":0.00506,"close":4.22}
{"ticker":"MCHX","date":"2015-10-06","pret":0.07068,"close":4.22}
{"ticker":"MCHX","date":"2015-10-07","pret":-0.00708,"close":4.33}
{"ticker":"MCHX","date":"2015-10-08","pret":0.02342,"close":4.31}
{"ticker":"MCHX","date":"2015-10-09","pret":0.00462,"close":4.3}
{"ticker":"MCHX","date":"2015-10-12","pret":-0.00231,"close":4.28}
{"ticker":"MCHX","date":"2015-10-13","pret":-0.021,"close":4.18}
{"ticker":"MCHX","date":"2015-10-14","pret":-0.01665,"close":4.03}
{"ticker":"MCHX","date":"2015-10-15","pret":-0.02673,"close":4.21}
{"ticker":"MCHX","date":"2015-10-16","pret":0.04102,"close":4.16}
{"ticker":"MCHX","date":"2015-10-19","pret":-0.03122,"close":4.18}
{"ticker":"MCHX","date":"2015-10-20","pret":0.01932,"close":4.26}
{"ticker":"MCHX","date":"2015-10-21","pret":0.01661,"close":4.15}
{"ticker":"MCHX","date":"2015-10-22","pret":-0.02381,"close":4.3}
{"ticker":"MCHX","date":"2015-10-23","pret":0.03318,"close":4.38}
{"ticker":"MCHX","date":"2015-10-26","pret":0.02532,"close":4.33}
{"ticker":"MCHX","date":"2015-10-27","pret":-0.02299,"close":4.1}
{"ticker":"MCHX","date":"2015-10-28","pret":-0.04276,"close":4.4}
{"ticker":"MCHX","date":"2015-10-29","pret":0.05202,"close":4.28}
{"ticker":"MCHX","date":"2015-10-30","pret":-0.00926,"close":4.32}
{"ticker":"MCHX","date":"2015-11-02","pret":0.00695,"close":4.43}
{"ticker":"MCHX","date":"2015-11-03","pret":0.02283,"close":4.44}
{"ticker":"MCHX","date":"2015-11-04","pret":-0.00226,"close":4.45}
{"ticker":"MCHX","date":"2015-11-05","pret":0.03992,"close":4.6}
{"ticker":"MCHX","date":"2015-11-06","pret":-0.00873,"close":4.49}
{"ticker":"MCHX","date":"2015-11-09","pret":-0.02892,"close":4.53}
{"ticker":"MCHX","date":"2015-11-10","pret":0.01568,"close":4.51}
{"ticker":"MCHX","date":"2015-11-11","pret":-0.00669,"close":4.44}
{"ticker":"MCHX","date":"2015-11-12","pret":-0.00899,"close":4.31}
{"ticker":"MCHX","date":"2015-11-13","pret":-0.03445,"close":4.19}
{"ticker":"MCHX","date":"2015-11-16","pret":-0.02604,"close":4.25}
{"ticker":"MCHX","date":"2015-11-17","pret":0.0237,"close":4.11}
{"ticker":"MCHX","date":"2015-11-18","pret":-0.04063,"close":4}
{"ticker":"MCHX","date":"2015-11-19","pret":-0.0272,"close":3.9}
{"ticker":"MCHX","date":"2015-11-20","pret":-0.01515,"close":3.93}
{"ticker":"MCHX","date":"2015-11-23","pret":-0.01023,"close":4}
{"ticker":"MCHX","date":"2015-11-24","pret":0.03038,"close":4}
{"ticker":"MCHX","date":"2015-11-25","pret":-0.005,"close":4.1}
{"ticker":"MCHX","date":"2015-11-26"}
{"ticker":"MCHX","date":"2015-11-27","pret":0.02963,"close":4.18}
{"ticker":"MCHX","date":"2015-11-30","pret":0.02404,"close":4.26}
{"ticker":"MCHX","date":"2015-12-01","pret":0.01649,"close":4.36}
{"ticker":"MCHX","date":"2015-12-02","pret":0.02081,"close":4.27}
{"ticker":"MCHX","date":"2015-12-03","pret":-0.0302,"close":4.21}
{"ticker":"MCHX","date":"2015-12-04","pret":-0.00948,"close":4.13}
{"ticker":"MCHX","date":"2015-12-07","pret":-0.01439,"close":4.03}
{"ticker":"MCHX","date":"2015-12-08","pret":-0.03191,"close":4.09}
{"ticker":"MCHX","date":"2015-12-09","pret":0,"close":4.09}
{"ticker":"MCHX","date":"2015-12-10","pret":0.0222,"close":4.11}
{"ticker":"MCHX","date":"2015-12-11","pret":-0.02469,"close":4.13}
{"ticker":"MCHX","date":"2015-12-14","pret":0.03922,"close":4.09}
{"ticker":"MCHX","date":"2015-12-15","pret":-0.00966,"close":4.09}
{"ticker":"MCHX","date":"2015-12-16","pret":-0.00976,"close":4.05}
{"ticker":"MCHX","date":"2015-12-17"}
{"ticker":"MCHX","date":"2015-12-18","pret":-0.03492,"close":3.79}
{"ticker":"MCHX","date":"2015-12-21","pret":-0.06285,"close":3.64}
{"ticker":"MCHX","date":"2015-12-22","pret":0.03974,"close":3.76}
{"ticker":"MCHX","date":"2015-12-23","pret":-0.01571,"close":3.83}
{"ticker":"MCHX","date":"2015-12-24","pret":0.00526,"close":3.85}
{"ticker":"MCHX","date":"2015-12-28","pret":0.00524,"close":3.82}
{"ticker":"MCHX","date":"2015-12-29","pret":0,"close":3.88}
{"ticker":"MCHX","date":"2015-12-30","pret":0.01297,"close":3.9}
{"ticker":"MCHX","date":"2015-12-31","pret":0.00257,"close":3.89}
{"ticker":"MCHX","date":"2016-01-04","pret":-0.02078,"close":3.75}
{"ticker":"MCHX","date":"2016-01-05","pret":-0.01321,"close":3.81}
{"ticker":"MCK","date":"2015-01-02","pret":-0.00701,"close":207.2}
{"ticker":"MCK","date":"2015-01-05","pret":-0.01305,"close":208.9}
{"ticker":"MCK","date":"2015-01-06","pret":0.01276,"close":208.42}
{"ticker":"MCK","date":"2015-01-07","pret":0.00577,"close":214.75}
{"ticker":"MCK","date":"2015-01-08","pret":0.0281,"close":217.2}
{"ticker":"MCK","date":"2015-01-09","pret":0.0059,"close":216.67}
{"ticker":"MCK","date":"2015-01-12","pret":0.00124,"close":214.66}
{"ticker":"MCK","date":"2015-01-13","pret":-0.00262,"close":214.65}
{"ticker":"MCK","date":"2015-01-14","pret":-0.01878,"close":213.53}
{"ticker":"MCK","date":"2015-01-15","pret":0.0023,"close":211.3}
{"ticker":"MCK","date":"2015-01-16","pret":-0.01466,"close":213.98}
{"ticker":"MCK","date":"2015-01-20","pret":0.02598,"close":214.87}
{"ticker":"MCK","date":"2015-01-21","pret":-0.0107,"close":215.23}
{"ticker":"MCK","date":"2015-01-22","pret":0.00578,"close":218.89}
{"ticker":"MCK","date":"2015-01-23","pret":0.01779,"close":217.67}
{"ticker":"MCK","date":"2015-01-26","pret":-0.00803,"close":218.94}
{"ticker":"MCK","date":"2015-01-27","pret":0.00248,"close":217.71}
{"ticker":"MCK","date":"2015-01-28","pret":0.00646,"close":217.94}
{"ticker":"MCK","date":"2015-01-29","pret":-0.00692,"close":219.53}
{"ticker":"MCK","date":"2015-01-30","pret":0.00504,"close":212.65}
{"ticker":"MCK","date":"2015-02-02","pret":-0.02698,"close":214.83}
{"ticker":"MCK","date":"2015-02-03","pret":0.01131,"close":213.13}
{"ticker":"MCK","date":"2015-02-04","pret":-0.01319,"close":210.84}
{"ticker":"MCK","date":"2015-02-05","pret":0.00019,"close":215.86}
{"ticker":"MCK","date":"2015-02-06","pret":0.03927,"close":222.76}
{"ticker":"MCK","date":"2015-02-09","pret":0.00018,"close":218.26}
{"ticker":"MCK","date":"2015-02-10","pret":-0.00426,"close":222.45}
{"ticker":"MCK","date":"2015-02-11","pret":0.00702,"close":223.73}
{"ticker":"MCK","date":"2015-02-12","pret":0.01509,"close":224.77}
{"ticker":"MCK","date":"2015-02-13","pret":-0.00553,"close":224.89}
{"ticker":"MCK","date":"2015-02-17","pret":0.00424,"close":226.05}
{"ticker":"MCK","date":"2015-02-18","pret":0.00502,"close":225.64}
{"ticker":"MCK","date":"2015-02-19","pret":-0.00253,"close":225.35}
{"ticker":"MCK","date":"2015-02-20","pret":-0.00147,"close":229.16}
{"ticker":"MCK","date":"2015-02-23","pret":0.02007,"close":229.82}
{"ticker":"MCK","date":"2015-02-24","pret":0.00139,"close":230.2}
{"ticker":"MCK","date":"2015-02-25","pret":0.0036,"close":229.6}
{"ticker":"MCK","date":"2015-02-26","pret":-0.00735,"close":229.46}
{"ticker":"MCK","date":"2015-02-27","pret":0.00083,"close":228.7}
{"ticker":"MCK","date":"2015-03-02","pret":-0.0028,"close":228.22}
{"ticker":"MCK","date":"2015-03-03","pret":0.0007,"close":227.69}
{"ticker":"MCK","date":"2015-03-04","pret":-0.00579,"close":227.67}
{"ticker":"MCK","date":"2015-03-05","pret":0.0061,"close":229.2}
{"ticker":"MCK","date":"2015-03-06","pret":0,"close":224.6}
{"ticker":"MCK","date":"2015-03-09","pret":-0.01649,"close":225.35}
{"ticker":"MCK","date":"2015-03-10","pret":-0.007,"close":220.85}
{"ticker":"MCK","date":"2015-03-11","pret":-0.0089,"close":222.18}
{"ticker":"MCK","date":"2015-03-12","pret":0.00872,"close":225.08}
{"ticker":"MCK","date":"2015-03-13","pret":0.00585,"close":224.64}
{"ticker":"MCK","date":"2015-03-16","pret":0.00736,"close":229.54}
{"ticker":"MCK","date":"2015-03-17","pret":0.00744,"close":228.2}
{"ticker":"MCK","date":"2015-03-18","pret":-0.00233,"close":228.94}
{"ticker":"MCK","date":"2015-03-19","pret":0.00526,"close":225.75}
{"ticker":"MCK","date":"2015-03-20","pret":-0.00263,"close":229.94}
{"ticker":"MCK","date":"2015-03-23","pret":0.00916,"close":230.26}
{"ticker":"MCK","date":"2015-03-24","pret":-0.00148,"close":228.4}
{"ticker":"MCK","date":"2015-03-25","pret":-0.00707,"close":225.52}
{"ticker":"MCK","date":"2015-03-26","pret":-0.01376,"close":226.05}
{"ticker":"MCK","date":"2015-03-27","pret":0.002,"close":226.11}
{"ticker":"MCK","date":"2015-03-30","pret":0.01063,"close":229.14}
{"ticker":"MCK","date":"2015-03-31","pret":0.00132,"close":226.2}
{"ticker":"MCK","date":"2015-04-01","pret":-0.00999,"close":222.71}
{"ticker":"MCK","date":"2015-04-02","pret":-0.01529,"close":223.52}
{"ticker":"MCK","date":"2015-04-06","pret":-0.00261,"close":224.43}
{"ticker":"MCK","date":"2015-04-07","pret":0.01396,"close":221.84}
{"ticker":"MCK","date":"2015-04-08","pret":-0.01571,"close":222.49}
{"ticker":"MCK","date":"2015-04-09","pret":0.00423,"close":223.28}
{"ticker":"MCK","date":"2015-04-10","pret":0.00175,"close":224.34}
{"ticker":"MCK","date":"2015-04-13","pret":0.00657,"close":223.97}
{"ticker":"MCK","date":"2015-04-14","pret":-0.00107,"close":226.01}
{"ticker":"MCK","date":"2015-04-15","pret":0.01052,"close":225.66}
{"ticker":"MCK","date":"2015-04-16","pret":-0.00248,"close":226.57}
{"ticker":"MCK","date":"2015-04-17","pret":-0.00377,"close":228.03}
{"ticker":"MCK","date":"2015-04-20","pret":0.01704,"close":229.23}
{"ticker":"MCK","date":"2015-04-21","pret":0.00753,"close":231.29}
{"ticker":"MCK","date":"2015-04-22","pret":0.00208,"close":231.27}
{"ticker":"MCK","date":"2015-04-23","pret":-0.00686,"close":229.11}
{"ticker":"MCK","date":"2015-04-24","pret":-0.00192,"close":229.2}
{"ticker":"MCK","date":"2015-04-27","pret":0.00587,"close":227.17}
{"ticker":"MCK","date":"2015-04-28","pret":-0.01609,"close":228.52}
{"ticker":"MCK","date":"2015-04-29","pret":0.00053,"close":225.4}
{"ticker":"MCK","date":"2015-04-30","pret":-0.00566,"close":223.4}
{"ticker":"MCK","date":"2015-05-01","pret":-0.00618,"close":224.94}
{"ticker":"MCK","date":"2015-05-04","pret":0.0048,"close":225.9}
{"ticker":"MCK","date":"2015-05-05","pret":-0.00075,"close":222.78}
{"ticker":"MCK","date":"2015-05-06","pret":-0.01237,"close":222.9}
{"ticker":"MCK","date":"2015-05-07","pret":0.00283,"close":223.82}
{"ticker":"MCK","date":"2015-05-08","pret":0.01322,"close":229.08}
{"ticker":"MCK","date":"2015-05-11","pret":0.01227,"close":228.54}
{"ticker":"MCK","date":"2015-05-12","pret":-0.00521,"close":229.55}
{"ticker":"MCK","date":"2015-05-13","pret":0.02301,"close":232.38}
{"ticker":"MCK","date":"2015-05-14","pret":0.00462,"close":239.48}
{"ticker":"MCK","date":"2015-05-15","pret":0.0226,"close":239.93}
{"ticker":"MCK","date":"2015-05-18","pret":0.00434,"close":242.75}
{"ticker":"MCK","date":"2015-05-19","pret":0.0131,"close":242.6}
{"ticker":"MCK","date":"2015-05-20","pret":-0.00519,"close":241.8}
{"ticker":"MCK","date":"2015-05-21","pret":-0.00554,"close":239.44}
{"ticker":"MCK","date":"2015-05-22","pret":-0.00649,"close":240.61}
{"ticker":"MCK","date":"2015-05-26","pret":-0.00004,"close":237.86}
{"ticker":"MCK","date":"2015-05-27","pret":-0.00814,"close":239.2}
{"ticker":"MCK","date":"2015-05-28","pret":0.00353,"close":237.84}
{"ticker":"MCK","date":"2015-05-29","pret":0.00231,"close":237.23}
{"ticker":"MCK","date":"2015-06-01","pret":-0.00613,"close":238.27}
{"ticker":"MCK","date":"2015-06-02","pret":0.00198,"close":236.62}
{"ticker":"MCK","date":"2015-06-03","pret":-0.00527,"close":237.02}
{"ticker":"MCK","date":"2015-06-04","pret":-0.003,"close":234.72}
{"ticker":"MCK","date":"2015-06-05","pret":-0.00604,"close":235.45}
{"ticker":"MCK","date":"2015-06-08","pret":0.00204,"close":233.42}
{"ticker":"MCK","date":"2015-06-09","pret":-0.00418,"close":234}
{"ticker":"MCK","date":"2015-06-10","pret":0.00008,"close":235.95}
{"ticker":"MCK","date":"2015-06-11","pret":0.01594,"close":237.61}
{"ticker":"MCK","date":"2015-06-12","pret":-0.0016,"close":235.12}
{"ticker":"MCK","date":"2015-06-15","pret":-0.01524,"close":233.77}
{"ticker":"MCK","date":"2015-06-16","pret":0.00086,"close":234.44}
{"ticker":"MCK","date":"2015-06-17","pret":0.00414,"close":233.76}
{"ticker":"MCK","date":"2015-06-18","pret":-0.00679,"close":236.04}
{"ticker":"MCK","date":"2015-06-19","pret":0.00976,"close":235.85}
{"ticker":"MCK","date":"2015-06-22","pret":0.00778,"close":235.76}
{"ticker":"MCK","date":"2015-06-23","pret":-0.00468,"close":235.54}
{"ticker":"MCK","date":"2015-06-24","pret":-0.00607,"close":230.53}
{"ticker":"MCK","date":"2015-06-25","pret":-0.01825,"close":229.33}
{"ticker":"MCK","date":"2015-06-26","pret":-0.00278,"close":227.92}
{"ticker":"MCK","date":"2015-06-29","pret":-0.01762,"close":224.28}
{"ticker":"MCK","date":"2015-06-30","pret":-0.00128,"close":224.81}
{"ticker":"MCK","date":"2015-07-01","pret":0.00486,"close":225.78}
{"ticker":"MCK","date":"2015-07-02","pret":-0.00048,"close":224.26}
{"ticker":"MCK","date":"2015-07-06","pret":-0.02022,"close":224.58}
{"ticker":"MCK","date":"2015-07-07","pret":0.01514,"close":228.23}
{"ticker":"MCK","date":"2015-07-08","pret":0.00402,"close":224.52}
{"ticker":"MCK","date":"2015-07-09","pret":0.0037,"close":226.9}
{"ticker":"MCK","date":"2015-07-10","pret":0.01141,"close":229.56}
{"ticker":"MCK","date":"2015-07-13","pret":0.00749,"close":231.43}
{"ticker":"MCK","date":"2015-07-14","pret":-0.00039,"close":233.83}
{"ticker":"MCK","date":"2015-07-15","pret":0.00885,"close":234.44}
{"ticker":"MCK","date":"2015-07-16","pret":0.01111,"close":235.02}
{"ticker":"MCK","date":"2015-07-17","pret":-0.00803,"close":234.46}
{"ticker":"MCK","date":"2015-07-20","pret":0.00349,"close":234.55}
{"ticker":"MCK","date":"2015-07-21","pret":-0.00119,"close":232.49}
{"ticker":"MCK","date":"2015-07-22","pret":-0.01078,"close":235.13}
{"ticker":"MCK","date":"2015-07-23","pret":0.01121,"close":229.48}
{"ticker":"MCK","date":"2015-07-24","pret":-0.02133,"close":226.66}
{"ticker":"MCK","date":"2015-07-27","pret":-0.01926,"close":224.76}
{"ticker":"MCK","date":"2015-07-28","pret":0.00226,"close":226.74}
{"ticker":"MCK","date":"2015-07-29","pret":0.00485,"close":226.85}
{"ticker":"MCK","date":"2015-07-30","pret":-0.02603,"close":217.36}
{"ticker":"MCK","date":"2015-07-31","pret":-0.01538,"close":220.57}
{"ticker":"MCK","date":"2015-08-03","pret":0.01565,"close":223.48}
{"ticker":"MCK","date":"2015-08-04","pret":0.00769,"close":222.91}
{"ticker":"MCK","date":"2015-08-05","pret":0.00661,"close":223.4}
{"ticker":"MCK","date":"2015-08-06","pret":-0.00625,"close":218.39}
{"ticker":"MCK","date":"2015-08-07","pret":-0.02356,"close":216.14}
{"ticker":"MCK","date":"2015-08-10","pret":-0.00234,"close":217.34}
{"ticker":"MCK","date":"2015-08-11","pret":-0.00585,"close":215.52}
{"ticker":"MCK","date":"2015-08-12","pret":-0.0112,"close":215.18}
{"ticker":"MCK","date":"2015-08-13","pret":0.00592,"close":214.29}
{"ticker":"MCK","date":"2015-08-14","pret":-0.00452,"close":215.28}
{"ticker":"MCK","date":"2015-08-17","pret":0,"close":216.29}
{"ticker":"MCK","date":"2015-08-18","pret":0.00721,"close":215.51}
{"ticker":"MCK","date":"2015-08-19","pret":-0.00884,"close":215.51}
{"ticker":"MCK","date":"2015-08-20","pret":-0.00215,"close":210.49}
{"ticker":"MCK","date":"2015-08-21","pret":-0.02294,"close":202.53}
{"ticker":"MCK","date":"2015-08-24","pret":-0.08355,"close":197.8}
{"ticker":"MCK","date":"2015-08-25","pret":0.0587,"close":188.44}
{"ticker":"MCK","date":"2015-08-26","pret":-0.04514,"close":197.89}
{"ticker":"MCK","date":"2015-08-27","pret":0.02974,"close":198.87}
{"ticker":"MCK","date":"2015-08-28","pret":-0.00681,"close":200.8}
{"ticker":"MCK","date":"2015-08-31","pret":0.00901,"close":197.58}
{"ticker":"MCK","date":"2015-09-01","pret":-0.02931,"close":195.78}
{"ticker":"MCK","date":"2015-09-02","pret":0.01789,"close":197}
{"ticker":"MCK","date":"2015-09-03","pret":-0.00161,"close":194.97}
{"ticker":"MCK","date":"2015-09-04","pret":-0.0254,"close":192.82}
{"ticker":"MCK","date":"2015-09-08","pret":0.01602,"close":195.39}
{"ticker":"MCK","date":"2015-09-09","pret":0.00498,"close":192.85}
{"ticker":"MCK","date":"2015-09-10","pret":-0.02426,"close":195.11}
{"ticker":"MCK","date":"2015-09-11","pret":0.00838,"close":197.64}
{"ticker":"MCK","date":"2015-09-14","pret":0.01943,"close":196.61}
{"ticker":"MCK","date":"2015-09-15","pret":-0.00339,"close":200.41}
{"ticker":"MCK","date":"2015-09-16","pret":0.0266,"close":204.24}
{"ticker":"MCK","date":"2015-09-17","pret":0.00659,"close":204.7}
{"ticker":"MCK","date":"2015-09-18","pret":-0.00113,"close":203.73}
{"ticker":"MCK","date":"2015-09-21","pret":0.00044,"close":201.3}
{"ticker":"MCK","date":"2015-09-22","pret":-0.02493,"close":198.98}
{"ticker":"MCK","date":"2015-09-23","pret":-0.00045,"close":198.22}
{"ticker":"MCK","date":"2015-09-24","pret":-0.01006,"close":197.24}
{"ticker":"MCK","date":"2015-09-25","pret":0.00749,"close":192.23}
{"ticker":"MCK","date":"2015-09-28","pret":-0.03412,"close":184.26}
{"ticker":"MCK","date":"2015-09-29","pret":-0.03424,"close":184.77}
{"ticker":"MCK","date":"2015-09-30","pret":0.00388,"close":185.03}
{"ticker":"MCK","date":"2015-10-01","pret":-0.00604,"close":186.07}
{"ticker":"MCK","date":"2015-10-02","pret":-0.00304,"close":186.54}
{"ticker":"MCK","date":"2015-10-05","pret":0.01637,"close":189.71}
{"ticker":"MCK","date":"2015-10-06","pret":0.01231,"close":184}
{"ticker":"MCK","date":"2015-10-07","pret":-0.02711,"close":184.98}
{"ticker":"MCK","date":"2015-10-08","pret":-0.00038,"close":186.29}
{"ticker":"MCK","date":"2015-10-09","pret":0.00966,"close":189.95}
{"ticker":"MCK","date":"2015-10-12","pret":0.01904,"close":190.61}
{"ticker":"MCK","date":"2015-10-13","pret":0.00389,"close":191.91}
{"ticker":"MCK","date":"2015-10-14","pret":0.00414,"close":189.78}
{"ticker":"MCK","date":"2015-10-15","pret":-0.00561,"close":193.75}
{"ticker":"MCK","date":"2015-10-16","pret":0.02425,"close":195.21}
{"ticker":"MCK","date":"2015-10-19","pret":-0.00175,"close":194.85}
{"ticker":"MCK","date":"2015-10-20","pret":0.0019,"close":189.33}
{"ticker":"MCK","date":"2015-10-21","pret":-0.02404,"close":186.62}
{"ticker":"MCK","date":"2015-10-22","pret":-0.01413,"close":181.44}
{"ticker":"MCK","date":"2015-10-23","pret":-0.02662,"close":186.96}
{"ticker":"MCK","date":"2015-10-26","pret":0.02155,"close":189.54}
{"ticker":"MCK","date":"2015-10-27","pret":0.01251,"close":181.68}
{"ticker":"MCK","date":"2015-10-28","pret":-0.03938,"close":182.41}
{"ticker":"MCK","date":"2015-10-29","pret":0.02922,"close":186.25}
{"ticker":"MCK","date":"2015-10-30","pret":-0.00514,"close":178.8}
{"ticker":"MCK","date":"2015-11-02","pret":-0.03426,"close":180.64}
{"ticker":"MCK","date":"2015-11-03","pret":0.00422,"close":183.37}
{"ticker":"MCK","date":"2015-11-04","pret":0.01188,"close":181.9}
{"ticker":"MCK","date":"2015-11-05","pret":-0.00548,"close":185.94}
{"ticker":"MCK","date":"2015-11-06","pret":0.03592,"close":183.75}
{"ticker":"MCK","date":"2015-11-09","pret":-0.02852,"close":183.13}
{"ticker":"MCK","date":"2015-11-10","pret":0.00142,"close":184.66}
{"ticker":"MCK","date":"2015-11-11","pret":0.00874,"close":183.47}
{"ticker":"MCK","date":"2015-11-12","pret":-0.01114,"close":180.1}
{"ticker":"MCK","date":"2015-11-13","pret":-0.01937,"close":179.89}
{"ticker":"MCK","date":"2015-11-16","pret":0.00223,"close":182.35}
{"ticker":"MCK","date":"2015-11-17","pret":0.01599,"close":185.48}
{"ticker":"MCK","date":"2015-11-18","pret":0.01526,"close":189.27}
{"ticker":"MCK","date":"2015-11-19","pret":0.01018,"close":185.36}
{"ticker":"MCK","date":"2015-11-20","pret":-0.00551,"close":189.68}
{"ticker":"MCK","date":"2015-11-23","pret":0.01838,"close":189.7}
{"ticker":"MCK","date":"2015-11-24","pret":-0.00931,"close":189.8}
{"ticker":"MCK","date":"2015-11-25","pret":0.00762,"close":189.57}
{"ticker":"MCK","date":"2015-11-26"}
{"ticker":"MCK","date":"2015-11-27","pret":0.00121,"close":190.36}
{"ticker":"MCK","date":"2015-11-30","pret":0.00268,"close":189.35}
{"ticker":"MCK","date":"2015-12-01","pret":-0.00105,"close":191.25}
{"ticker":"MCK","date":"2015-12-02","pret":0.00687,"close":189.99}
{"ticker":"MCK","date":"2015-12-03","pret":-0.00739,"close":190.3}
{"ticker":"MCK","date":"2015-12-04","pret":0.00499,"close":190.54}
{"ticker":"MCK","date":"2015-12-07","pret":-0.0021,"close":188.98}
{"ticker":"MCK","date":"2015-12-08","pret":-0.0164,"close":188.91}
{"ticker":"MCK","date":"2015-12-09","pret":0.00186,"close":187.06}
{"ticker":"MCK","date":"2015-12-10","pret":0.0008,"close":190.48}
{"ticker":"MCK","date":"2015-12-11","pret":0.00382,"close":190.21}
{"ticker":"MCK","date":"2015-12-14","pret":0.0086,"close":190.58}
{"ticker":"MCK","date":"2015-12-15","pret":0.00988,"close":187.15}
{"ticker":"MCK","date":"2015-12-16","pret":-0.02007,"close":190.72}
{"ticker":"MCK","date":"2015-12-17"}
{"ticker":"MCK","date":"2015-12-18","pret":0.00498,"close":193.4}
{"ticker":"MCK","date":"2015-12-21","pret":0.02616,"close":195.3}
{"ticker":"MCK","date":"2015-12-22","pret":0.00564,"close":197.3}
{"ticker":"MCK","date":"2015-12-23","pret":0.01225,"close":200.5}
{"ticker":"MCK","date":"2015-12-24","pret":0.00865,"close":199.41}
{"ticker":"MCK","date":"2015-12-28","pret":-0.001,"close":200.27}
{"ticker":"MCK","date":"2015-12-29","pret":0.01221,"close":200.32}
{"ticker":"MCK","date":"2015-12-30","pret":-0.00651,"close":198.74}
{"ticker":"MCK","date":"2015-12-31","pret":-0.01012,"close":197.23}
{"ticker":"MCK","date":"2016-01-04","pret":-0.0252,"close":194.67}
{"ticker":"MCK","date":"2016-01-05","pret":0.00813,"close":195.5}
{"ticker":"MCO","date":"2015-01-02","pret":-0.00671,"close":95.89}
{"ticker":"MCO","date":"2015-01-05","pret":-0.01555,"close":94.01}
{"ticker":"MCO","date":"2015-01-06","pret":-0.00676,"close":93.02}
{"ticker":"MCO","date":"2015-01-07","pret":-0.00446,"close":94.44}
{"ticker":"MCO","date":"2015-01-08","pret":0.00985,"close":95.36}
{"ticker":"MCO","date":"2015-01-09","pret":0.00368,"close":93.82}
{"ticker":"MCO","date":"2015-01-12","pret":-0.01193,"close":93.01}
{"ticker":"MCO","date":"2015-01-13","pret":-0.00426,"close":94.49}
{"ticker":"MCO","date":"2015-01-14","pret":-0.00192,"close":93.74}
{"ticker":"MCO","date":"2015-01-15","pret":0.00384,"close":92.67}
{"ticker":"MCO","date":"2015-01-16","pret":-0.01664,"close":94.13}
{"ticker":"MCO","date":"2015-01-20","pret":0.02523,"close":94.18}
{"ticker":"MCO","date":"2015-01-21","pret":-0.01115,"close":92.72}
{"ticker":"MCO","date":"2015-01-22","pret":-0.0046,"close":94.36}
{"ticker":"MCO","date":"2015-01-23","pret":0.00588,"close":93.78}
{"ticker":"MCO","date":"2015-01-26","pret":-0.00363,"close":94.23}
{"ticker":"MCO","date":"2015-01-27","pret":-0.00343,"close":93.56}
{"ticker":"MCO","date":"2015-01-28","pret":0.01174,"close":90.62}
{"ticker":"MCO","date":"2015-01-29","pret":-0.04038,"close":92.35}
{"ticker":"MCO","date":"2015-01-30","pret":0.01,"close":91.33}
{"ticker":"MCO","date":"2015-02-02","pret":-0.00747,"close":89.32}
{"ticker":"MCO","date":"2015-02-03","pret":-0.00586,"close":92.69}
{"ticker":"MCO","date":"2015-02-04","pret":0.0242,"close":92.22}
{"ticker":"MCO","date":"2015-02-05","pret":0.00065,"close":93.27}
{"ticker":"MCO","date":"2015-02-06","pret":0.03736,"close":98.04}
{"ticker":"MCO","date":"2015-02-09","pret":0.01827,"close":97.89}
{"ticker":"MCO","date":"2015-02-10","pret":0.0053,"close":98.85}
{"ticker":"MCO","date":"2015-02-11","pret":0.00081,"close":97.3}
{"ticker":"MCO","date":"2015-02-12","pret":-0.00602,"close":98.21}
{"ticker":"MCO","date":"2015-02-13","pret":0.00316,"close":98.22}
{"ticker":"MCO","date":"2015-02-17","pret":-0.00122,"close":98.08}
{"ticker":"MCO","date":"2015-02-18","pret":-0.00296,"close":98.23}
{"ticker":"MCO","date":"2015-02-19","pret":0.00061,"close":97.1}
{"ticker":"MCO","date":"2015-02-20","pret":-0.00874,"close":97.14}
{"ticker":"MCO","date":"2015-02-23","pret":-0.00021,"close":96.77}
{"ticker":"MCO","date":"2015-02-24","pret":-0.00062,"close":97.18}
{"ticker":"MCO","date":"2015-02-25","pret":0.00659,"close":97.56}
{"ticker":"MCO","date":"2015-02-26","pret":-0.00144,"close":96.87}
{"ticker":"MCO","date":"2015-02-27","pret":-0.00319,"close":96.94}
{"ticker":"MCO","date":"2015-03-02","pret":-0.00196,"close":96.77}
{"ticker":"MCO","date":"2015-03-03","pret":-0.00663,"close":96.14}
{"ticker":"MCO","date":"2015-03-04","pret":-0.00647,"close":95.07}
{"ticker":"MCO","date":"2015-03-05","pret":-0.00535,"close":96.12}
{"ticker":"MCO","date":"2015-03-06","pret":0.00817,"close":94.56}
{"ticker":"MCO","date":"2015-03-09","pret":-0.01451,"close":96.43}
{"ticker":"MCO","date":"2015-03-10","pret":0.01148,"close":95.22}
{"ticker":"MCO","date":"2015-03-11","pret":-0.00241,"close":96}
{"ticker":"MCO","date":"2015-03-12","pret":0.01002,"close":98.3}
{"ticker":"MCO","date":"2015-03-13","pret":0.02087,"close":97.12}
{"ticker":"MCO","date":"2015-03-16","pret":-0.00868,"close":97.73}
{"ticker":"MCO","date":"2015-03-17","pret":0.00655,"close":100.69}
{"ticker":"MCO","date":"2015-03-18","pret":0.02537,"close":102.87}
{"ticker":"MCO","date":"2015-03-19","pret":0.02154,"close":102.47}
{"ticker":"MCO","date":"2015-03-20","pret":-0.00282,"close":104.26}
{"ticker":"MCO","date":"2015-03-23","pret":0.01501,"close":103.52}
{"ticker":"MCO","date":"2015-03-24","pret":-0.0083,"close":103.29}
{"ticker":"MCO","date":"2015-03-25","pret":-0.00019,"close":101.7}
{"ticker":"MCO","date":"2015-03-26","pret":-0.01435,"close":102.09}
{"ticker":"MCO","date":"2015-03-27","pret":0.00098,"close":102.49}
{"ticker":"MCO","date":"2015-03-30","pret":0.01521,"close":104.12}
{"ticker":"MCO","date":"2015-03-31","pret":0.00309,"close":103.8}
{"ticker":"MCO","date":"2015-04-01","pret":-0.00745,"close":104.43}
{"ticker":"MCO","date":"2015-04-02","pret":0.01198,"close":104.7}
{"ticker":"MCO","date":"2015-04-06","pret":-0.00462,"close":104.91}
{"ticker":"MCO","date":"2015-04-07","pret":0.01418,"close":104.58}
{"ticker":"MCO","date":"2015-04-08","pret":-0.00209,"close":105.32}
{"ticker":"MCO","date":"2015-04-09","pret":0.00124,"close":105.85}
{"ticker":"MCO","date":"2015-04-10","pret":0.00683,"close":105.73}
{"ticker":"MCO","date":"2015-04-13","pret":-0.00085,"close":105.42}
{"ticker":"MCO","date":"2015-04-14","pret":-0.00265,"close":104.91}
{"ticker":"MCO","date":"2015-04-15","pret":-0.00552,"close":105.69}
{"ticker":"MCO","date":"2015-04-16","pret":0.00789,"close":105.22}
{"ticker":"MCO","date":"2015-04-17","pret":-0.01315,"close":104.4}
{"ticker":"MCO","date":"2015-04-20","pret":0.00526,"close":105.87}
{"ticker":"MCO","date":"2015-04-21","pret":0.01166,"close":105.99}
{"ticker":"MCO","date":"2015-04-22","pret":-0.00104,"close":107.23}
{"ticker":"MCO","date":"2015-04-23","pret":0.0078,"close":107.76}
{"ticker":"MCO","date":"2015-04-24","pret":0.00793,"close":107.5}
{"ticker":"MCO","date":"2015-04-27","pret":-0.00084,"close":107.34}
{"ticker":"MCO","date":"2015-04-28","pret":-0.00373,"close":107.7}
{"ticker":"MCO","date":"2015-04-29","pret":0.00177,"close":107.45}
{"ticker":"MCO","date":"2015-04-30","pret":-0.00028,"close":107.52}
{"ticker":"MCO","date":"2015-05-01","pret":0.02485,"close":107.22}
{"ticker":"MCO","date":"2015-05-04","pret":-0.02094,"close":108.4}
{"ticker":"MCO","date":"2015-05-05","pret":0.00565,"close":108.24}
{"ticker":"MCO","date":"2015-05-06","pret":0.00028,"close":106.63}
{"ticker":"MCO","date":"2015-05-07","pret":-0.01769,"close":107.01}
{"ticker":"MCO","date":"2015-05-08","pret":0.01408,"close":107.88}
{"ticker":"MCO","date":"2015-05-11","pret":-0.00297,"close":106.7}
{"ticker":"MCO","date":"2015-05-12","pret":-0.01582,"close":106.49}
{"ticker":"MCO","date":"2015-05-13","pret":0.00668,"close":107.2}
{"ticker":"MCO","date":"2015-05-14","pret":0.00961,"close":108.73}
{"ticker":"MCO","date":"2015-05-15","pret":0.01246,"close":109.98}
{"ticker":"MCO","date":"2015-05-18","pret":0.00412,"close":109.45}
{"ticker":"MCO","date":"2015-05-19","pret":0.00164,"close":110.1}
{"ticker":"MCO","date":"2015-05-20","pret":0.00036,"close":110.27}
{"ticker":"MCO","date":"2015-05-21","pret":0.002,"close":109.89}
{"ticker":"MCO","date":"2015-05-22","pret":-0.00018,"close":110.11}
{"ticker":"MCO","date":"2015-05-26","pret":0.00136,"close":108.58}
{"ticker":"MCO","date":"2015-05-27","pret":-0.01032,"close":109.22}
{"ticker":"MCO","date":"2015-05-28","pret":-0.00322,"close":108.83}
{"ticker":"MCO","date":"2015-05-29","pret":0.00395,"close":108.1}
{"ticker":"MCO","date":"2015-06-01","pret":-0.00607,"close":108.5}
{"ticker":"MCO","date":"2015-06-02","pret":-0.00018,"close":108.41}
{"ticker":"MCO","date":"2015-06-03","pret":0.00433,"close":109.19}
{"ticker":"MCO","date":"2015-06-04","pret":-0.00046,"close":107.65}
{"ticker":"MCO","date":"2015-06-05","pret":-0.00831,"close":107.15}
{"ticker":"MCO","date":"2015-06-08","pret":-0.00829,"close":105.57}
{"ticker":"MCO","date":"2015-06-09","pret":-0.01242,"close":106.01}
{"ticker":"MCO","date":"2015-06-10","pret":0.0066,"close":107.53}
{"ticker":"MCO","date":"2015-06-11","pret":0.01373,"close":108.75}
{"ticker":"MCO","date":"2015-06-12","pret":0.00721,"close":108.71}
{"ticker":"MCO","date":"2015-06-15","pret":-0.00619,"close":107.95}
{"ticker":"MCO","date":"2015-06-16","pret":-0.00269,"close":108.03}
{"ticker":"MCO","date":"2015-06-17","pret":0.00704,"close":108.42}
{"ticker":"MCO","date":"2015-06-18","pret":0.00405,"close":110}
{"ticker":"MCO","date":"2015-06-19","pret":0.00787,"close":110.06}
{"ticker":"MCO","date":"2015-06-22","pret":0.01025,"close":110.82}
{"ticker":"MCO","date":"2015-06-23","pret":-0.00072,"close":110.57}
{"ticker":"MCO","date":"2015-06-24","pret":-0.00498,"close":109.95}
{"ticker":"MCO","date":"2015-06-25","pret":-0.00145,"close":109.24}
{"ticker":"MCO","date":"2015-06-26","pret":-0.00373,"close":110.55}
{"ticker":"MCO","date":"2015-06-29","pret":-0.00082,"close":107.17}
{"ticker":"MCO","date":"2015-06-30","pret":-0.01416,"close":107.96}
{"ticker":"MCO","date":"2015-07-01","pret":0.00664,"close":108.99}
{"ticker":"MCO","date":"2015-07-02","pret":0.00523,"close":108.71}
{"ticker":"MCO","date":"2015-07-06","pret":-0.01317,"close":108.45}
{"ticker":"MCO","date":"2015-07-07","pret":0.00831,"close":109.46}
{"ticker":"MCO","date":"2015-07-08","pret":-0.0035,"close":108.07}
{"ticker":"MCO","date":"2015-07-09","pret":0.00873,"close":108.38}
{"ticker":"MCO","date":"2015-07-10","pret":0.00101,"close":110.48}
{"ticker":"MCO","date":"2015-07-13","pret":0.01847,"close":111.18}
{"ticker":"MCO","date":"2015-07-14","pret":-0.00144,"close":112.1}
{"ticker":"MCO","date":"2015-07-15","pret":0.00654,"close":112.33}
{"ticker":"MCO","date":"2015-07-16","pret":0.00835,"close":112.75}
{"ticker":"MCO","date":"2015-07-17","pret":-0.00239,"close":112.74}
{"ticker":"MCO","date":"2015-07-20","pret":0.00133,"close":112.9}
{"ticker":"MCO","date":"2015-07-21","pret":0.00204,"close":112.31}
{"ticker":"MCO","date":"2015-07-22","pret":-0.01067,"close":112.37}
{"ticker":"MCO","date":"2015-07-23","pret":0.00499,"close":111.76}
{"ticker":"MCO","date":"2015-07-24","pret":-0.01064,"close":111.82}
{"ticker":"MCO","date":"2015-07-27","pret":0.0026,"close":110.32}
{"ticker":"MCO","date":"2015-07-28","pret":-0.00449,"close":109.75}
{"ticker":"MCO","date":"2015-07-29","pret":-0.01023,"close":110.33}
{"ticker":"MCO","date":"2015-07-30","pret":0.00254,"close":111.53}
{"ticker":"MCO","date":"2015-07-31","pret":0.01414,"close":110.43}
{"ticker":"MCO","date":"2015-08-03","pret":-0.01007,"close":110.62}
{"ticker":"MCO","date":"2015-08-04","pret":-0.00235,"close":111.19}
{"ticker":"MCO","date":"2015-08-05","pret":0.0126,"close":111.8}
{"ticker":"MCO","date":"2015-08-06","pret":0.00063,"close":110.31}
{"ticker":"MCO","date":"2015-08-07","pret":-0.01404,"close":109.81}
{"ticker":"MCO","date":"2015-08-10","pret":0.00317,"close":111.67}
{"ticker":"MCO","date":"2015-08-11","pret":0.00154,"close":110.54}
{"ticker":"MCO","date":"2015-08-12","pret":-0.01107,"close":109.43}
{"ticker":"MCO","date":"2015-08-13","pret":0.00046,"close":110.18}
{"ticker":"MCO","date":"2015-08-14","pret":0.00364,"close":110.81}
{"ticker":"MCO","date":"2015-08-17","pret":0.00045,"close":111.28}
{"ticker":"MCO","date":"2015-08-18","pret":0.00778,"close":110.98}
{"ticker":"MCO","date":"2015-08-19","pret":-0.00189,"close":110.6}
{"ticker":"MCO","date":"2015-08-20","pret":-0.01117,"close":107.57}
{"ticker":"MCO","date":"2015-08-21","pret":-0.02337,"close":103.63}
{"ticker":"MCO","date":"2015-08-24","pret":-0.0845,"close":99.47}
{"ticker":"MCO","date":"2015-08-25","pret":0.0386,"close":98.94}
{"ticker":"MCO","date":"2015-08-26","pret":-0.0134,"close":102.52}
{"ticker":"MCO","date":"2015-08-27","pret":0.02652,"close":104.57}
{"ticker":"MCO","date":"2015-08-28","pret":0.0098,"close":104.39}
{"ticker":"MCO","date":"2015-08-31","pret":-0.0071,"close":102.31}
{"ticker":"MCO","date":"2015-09-01","pret":-0.03848,"close":98.99}
{"ticker":"MCO","date":"2015-09-02","pret":0.0004,"close":100.56}
{"ticker":"MCO","date":"2015-09-03","pret":0.00886,"close":100.94}
{"ticker":"MCO","date":"2015-09-04","pret":-0.01247,"close":99.2}
{"ticker":"MCO","date":"2015-09-08","pret":0.01505,"close":101.41}
{"ticker":"MCO","date":"2015-09-09","pret":0.01404,"close":100.17}
{"ticker":"MCO","date":"2015-09-10","pret":-0.02639,"close":100.82}
{"ticker":"MCO","date":"2015-09-11","pret":0.0047,"close":101.56}
{"ticker":"MCO","date":"2015-09-14","pret":0.01228,"close":100.92}
{"ticker":"MCO","date":"2015-09-15","pret":-0.00335,"close":102.43}
{"ticker":"MCO","date":"2015-09-16","pret":0.01178,"close":102.9}
{"ticker":"MCO","date":"2015-09-17","pret":0.00623,"close":102.31}
{"ticker":"MCO","date":"2015-09-18","pret":-0.03184,"close":100.75}
{"ticker":"MCO","date":"2015-09-21","pret":0.01669,"close":101.78}
{"ticker":"MCO","date":"2015-09-22","pret":-0.01099,"close":100.63}
{"ticker":"MCO","date":"2015-09-23","pret":0.0009,"close":101.12}
{"ticker":"MCO","date":"2015-09-24","pret":-0.00399,"close":99.94}
{"ticker":"MCO","date":"2015-09-25","pret":0.00895,"close":100.42}
{"ticker":"MCO","date":"2015-09-28","pret":-0.01386,"close":96.89}
{"ticker":"MCO","date":"2015-09-29","pret":-0.02367,"close":97.53}
{"ticker":"MCO","date":"2015-09-30","pret":0.01246,"close":98.2}
{"ticker":"MCO","date":"2015-10-01","pret":-0.00468,"close":97.49}
{"ticker":"MCO","date":"2015-10-02","pret":-0.02217,"close":99.05}
{"ticker":"MCO","date":"2015-10-05","pret":0.04566,"close":101.08}
{"ticker":"MCO","date":"2015-10-06","pret":0.00239,"close":99.1}
{"ticker":"MCO","date":"2015-10-07","pret":-0.00969,"close":99.44}
{"ticker":"MCO","date":"2015-10-08","pret":-0.00422,"close":98.38}
{"ticker":"MCO","date":"2015-10-09","pret":-0.0081,"close":98.88}
{"ticker":"MCO","date":"2015-10-12","pret":0.00497,"close":99.04}
{"ticker":"MCO","date":"2015-10-13","pret":-0.00152,"close":98.09}
{"ticker":"MCO","date":"2015-10-14","pret":-0.00926,"close":97.63}
{"ticker":"MCO","date":"2015-10-15","pret":0.00753,"close":100.04}
{"ticker":"MCO","date":"2015-10-16","pret":0.01959,"close":100.58}
{"ticker":"MCO","date":"2015-10-19","pret":-0.00499,"close":99.91}
{"ticker":"MCO","date":"2015-10-20","pret":-0.00391,"close":100.15}
{"ticker":"MCO","date":"2015-10-21","pret":0.008,"close":97.73}
{"ticker":"MCO","date":"2015-10-22","pret":-0.02378,"close":99.02}
{"ticker":"MCO","date":"2015-10-23","pret":0.01668,"close":100.5}
{"ticker":"MCO","date":"2015-10-26","pret":0.00759,"close":100.97}
{"ticker":"MCO","date":"2015-10-27","pret":-0.00249,"close":99.41}
{"ticker":"MCO","date":"2015-10-28","pret":-0.0056,"close":100.39}
{"ticker":"MCO","date":"2015-10-29","pret":0.0045,"close":101.53}
{"ticker":"MCO","date":"2015-10-30","pret":-0.0155,"close":96.16}
{"ticker":"MCO","date":"2015-11-02","pret":-0.03719,"close":96.45}
{"ticker":"MCO","date":"2015-11-03","pret":0.01172,"close":99.2}
{"ticker":"MCO","date":"2015-11-04","pret":0.03154,"close":99.63}
{"ticker":"MCO","date":"2015-11-05","pret":0.00913,"close":101.6}
{"ticker":"MCO","date":"2015-11-06","pret":0.01919,"close":102.55}
{"ticker":"MCO","date":"2015-11-09","pret":0.00294,"close":100.38}
{"ticker":"MCO","date":"2015-11-10","pret":-0.02493,"close":100.1}
{"ticker":"MCO","date":"2015-11-11","pret":0.00808,"close":100.73}
{"ticker":"MCO","date":"2015-11-12","pret":-0.00768,"close":99.4}
{"ticker":"MCO","date":"2015-11-13","pret":-0.00271,"close":96.9}
{"ticker":"MCO","date":"2015-11-16","pret":-0.03048,"close":98.09}
{"ticker":"MCO","date":"2015-11-17","pret":0.02746,"close":101.2}
{"ticker":"MCO","date":"2015-11-18","pret":0.02142,"close":103.2}
{"ticker":"MCO","date":"2015-11-19","pret":0.01768,"close":103.43}
{"ticker":"MCO","date":"2015-11-20","pret":0.00531,"close":104.34}
{"ticker":"MCO","date":"2015-11-23","pret":0.0071,"close":104.17}
{"ticker":"MCO","date":"2015-11-24","pret":-0.01174,"close":103.49}
{"ticker":"MCO","date":"2015-11-25","pret":0.00386,"close":102.88}
{"ticker":"MCO","date":"2015-11-26"}
{"ticker":"MCO","date":"2015-11-27","pret":-0.00541,"close":103.79}
{"ticker":"MCO","date":"2015-11-30","pret":0.00561,"close":103.12}
{"ticker":"MCO","date":"2015-12-01","pret":-0.00251,"close":103.44}
{"ticker":"MCO","date":"2015-12-02","pret":0.00106,"close":102.9}
{"ticker":"MCO","date":"2015-12-03","pret":-0.00455,"close":101.36}
{"ticker":"MCO","date":"2015-12-04","pret":-0.01406,"close":104.02}
{"ticker":"MCO","date":"2015-12-07","pret":0.01328,"close":104.05}
{"ticker":"MCO","date":"2015-12-08","pret":-0.00068,"close":101.49}
{"ticker":"MCO","date":"2015-12-09","pret":-0.01971,"close":99.34}
{"ticker":"MCO","date":"2015-12-10","pret":-0.01266,"close":99.53}
{"ticker":"MCO","date":"2015-12-11","pret":-0.01465,"close":95.73}
{"ticker":"MCO","date":"2015-12-14","pret":-0.02306,"close":96.78}
{"ticker":"MCO","date":"2015-12-15","pret":0.01919,"close":98.66}
{"ticker":"MCO","date":"2015-12-16","pret":0.01531,"close":99.32}
{"ticker":"MCO","date":"2015-12-17"}
{"ticker":"MCO","date":"2015-12-18","pret":-0.02228,"close":97.46}
{"ticker":"MCO","date":"2015-12-21","pret":0.01003,"close":99.21}
{"ticker":"MCO","date":"2015-12-22","pret":0.01376,"close":99.03}
{"ticker":"MCO","date":"2015-12-23","pret":-0.00231,"close":99.85}
{"ticker":"MCO","date":"2015-12-24","pret":0.00101,"close":100.11}
{"ticker":"MCO","date":"2015-12-28","pret":0.00562,"close":100.66}
{"ticker":"MCO","date":"2015-12-29","pret":0.01351,"close":101.56}
{"ticker":"MCO","date":"2015-12-30","pret":0.00128,"close":101.11}
{"ticker":"MCO","date":"2015-12-31","pret":-0.00643,"close":100.34}
{"ticker":"MCO","date":"2016-01-04","pret":-0.02369,"close":97.22}
{"ticker":"MCO","date":"2016-01-05","pret":-0.00949,"close":98.57}
{"ticker":"MCRI","date":"2015-01-02","pret":0.00482,"close":16.59}
{"ticker":"MCRI","date":"2015-01-05","pret":-0.01453,"close":16.38}
{"ticker":"MCRI","date":"2015-01-06","pret":0.02529,"close":15.71}
{"ticker":"MCRI","date":"2015-01-07","pret":-0.06003,"close":17.26}
{"ticker":"MCRI","date":"2015-01-08","pret":0.08875,"close":17.95}
{"ticker":"MCRI","date":"2015-01-09","pret":0.04075,"close":18.94}
{"ticker":"MCRI","date":"2015-01-12","pret":0.05188,"close":18.63}
{"ticker":"MCRI","date":"2015-01-13","pret":-0.00264,"close":18.8}
{"ticker":"MCRI","date":"2015-01-14","pret":-0.01543,"close":18.59}
{"ticker":"MCRI","date":"2015-01-15","pret":-0.0043,"close":18.15}
{"ticker":"MCRI","date":"2015-01-16","pret":-0.02729,"close":17.5}
{"ticker":"MCRI","date":"2015-01-20","pret":-0.03205,"close":17.32}
{"ticker":"MCRI","date":"2015-01-21","pret":-0.01962,"close":17.06}
{"ticker":"MCRI","date":"2015-01-22","pret":-0.0035,"close":18.04}
{"ticker":"MCRI","date":"2015-01-23","pret":0.05074,"close":17.8}
{"ticker":"MCRI","date":"2015-01-26","pret":-0.01965,"close":18.26}
{"ticker":"MCRI","date":"2015-01-27","pret":0.01798,"close":17.74}
{"ticker":"MCRI","date":"2015-01-28","pret":-0.01007,"close":17.31}
{"ticker":"MCRI","date":"2015-01-29","pret":-0.02103,"close":17.69}
{"ticker":"MCRI","date":"2015-01-30","pret":0.00344,"close":17.3}
{"ticker":"MCRI","date":"2015-02-02","pret":-0.0092,"close":17.07}
{"ticker":"MCRI","date":"2015-02-03","pret":-0.00638,"close":17.81}
{"ticker":"MCRI","date":"2015-02-04","pret":0.02299,"close":17.33}
{"ticker":"MCRI","date":"2015-02-05","pret":-0.01777,"close":17.32}
{"ticker":"MCRI","date":"2015-02-06","pret":-0.00232,"close":17.06}
{"ticker":"MCRI","date":"2015-02-09","pret":-0.01519,"close":17.01}
{"ticker":"MCRI","date":"2015-02-10","pret":0.0047,"close":17.08}
{"ticker":"MCRI","date":"2015-02-11","pret":0.00292,"close":16.77}
{"ticker":"MCRI","date":"2015-02-12","pret":-0.02185,"close":17.39}
{"ticker":"MCRI","date":"2015-02-13","pret":0.03462,"close":17.44}
{"ticker":"MCRI","date":"2015-02-17","pret":0.01488,"close":17.61}
{"ticker":"MCRI","date":"2015-02-18","pret":0.00114,"close":17.97}
{"ticker":"MCRI","date":"2015-02-19","pret":0.01465,"close":17.93}
{"ticker":"MCRI","date":"2015-02-20","pret":0.00669,"close":18.27}
{"ticker":"MCRI","date":"2015-02-23","pret":0.01105,"close":18.12}
{"ticker":"MCRI","date":"2015-02-24","pret":-0.00496,"close":18}
{"ticker":"MCRI","date":"2015-02-25","pret":-0.06266,"close":18.28}
{"ticker":"MCRI","date":"2015-02-26","pret":0.07201,"close":18.68}
{"ticker":"MCRI","date":"2015-02-27","pret":0.02378,"close":18.2}
{"ticker":"MCRI","date":"2015-03-02","pret":-0.03423,"close":18.56}
{"ticker":"MCRI","date":"2015-03-03","pret":0.01536,"close":18.7}
{"ticker":"MCRI","date":"2015-03-04","pret":0.00759,"close":18.33}
{"ticker":"MCRI","date":"2015-03-05","pret":-0.01141,"close":18.14}
{"ticker":"MCRI","date":"2015-03-06","pret":-0.01931,"close":17.8}
{"ticker":"MCRI","date":"2015-03-09","pret":-0.00223,"close":17.81}
{"ticker":"MCRI","date":"2015-03-10","pret":-0.02831,"close":17.77}
{"ticker":"MCRI","date":"2015-03-11","pret":0.01369,"close":17.95}
{"ticker":"MCRI","date":"2015-03-12","pret":0.02794,"close":18.11}
{"ticker":"MCRI","date":"2015-03-13","pret":-0.00997,"close":17.95}
{"ticker":"MCRI","date":"2015-03-16","pret":0.005,"close":18.12}
{"ticker":"MCRI","date":"2015-03-17","pret":0.00937,"close":18.58}
{"ticker":"MCRI","date":"2015-03-18","pret":0.01037,"close":18.91}
{"ticker":"MCRI","date":"2015-03-19","pret":0.03678,"close":18.27}
{"ticker":"MCRI","date":"2015-03-20","pret":-0.03732,"close":18.4}
{"ticker":"MCRI","date":"2015-03-23","pret":-0.00109,"close":18.18}
{"ticker":"MCRI","date":"2015-03-24","pret":-0.01314,"close":18.42}
{"ticker":"MCRI","date":"2015-03-25","pret":0.02072,"close":17.82}
{"ticker":"MCRI","date":"2015-03-26","pret":-0.04696,"close":18.22}
{"ticker":"MCRI","date":"2015-03-27","pret":0.03447,"close":18.3}
{"ticker":"MCRI","date":"2015-03-30","pret":0.00599,"close":18.51}
{"ticker":"MCRI","date":"2015-03-31","pret":0.00271,"close":19.14}
{"ticker":"MCRI","date":"2015-04-01","pret":0.02672,"close":19.39}
{"ticker":"MCRI","date":"2015-04-02","pret":0.01674,"close":20.1}
{"ticker":"MCRI","date":"2015-04-06","pret":0.02358,"close":19.63}
{"ticker":"MCRI","date":"2015-04-07","pret":-0.00051,"close":18.88}
{"ticker":"MCRI","date":"2015-04-08","pret":-0.03823,"close":19.18}
{"ticker":"MCRI","date":"2015-04-09","pret":0.011,"close":19.13}
{"ticker":"MCRI","date":"2015-04-10","pret":0.00364,"close":19.2}
{"ticker":"MCRI","date":"2015-04-13","pret":-0.02098,"close":18.98}
{"ticker":"MCRI","date":"2015-04-14","pret":0.00423,"close":18.89}
{"ticker":"MCRI","date":"2015-04-15","pret":-0.00476,"close":18.95}
{"ticker":"MCRI","date":"2015-04-16","pret":-0.00106,"close":18.79}
{"ticker":"MCRI","date":"2015-04-17","pret":-0.01713,"close":18.77}
{"ticker":"MCRI","date":"2015-04-20","pret":0.01607,"close":19.96}
{"ticker":"MCRI","date":"2015-04-21","pret":0.0663,"close":19.43}
{"ticker":"MCRI","date":"2015-04-22","pret":-0.04059,"close":19.53}
{"ticker":"MCRI","date":"2015-04-23","pret":0.01286,"close":19.25}
{"ticker":"MCRI","date":"2015-04-24","pret":-0.01962,"close":19.45}
{"ticker":"MCRI","date":"2015-04-27","pret":0.02675,"close":18.74}
{"ticker":"MCRI","date":"2015-04-28","pret":-0.06339,"close":19.06}
{"ticker":"MCRI","date":"2015-04-29","pret":0.03089,"close":18.61}
{"ticker":"MCRI","date":"2015-04-30","pret":-0.02711,"close":18.3}
{"ticker":"MCRI","date":"2015-05-01","pret":-0.00324,"close":18.93}
{"ticker":"MCRI","date":"2015-05-04","pret":0.01874,"close":18.84}
{"ticker":"MCRI","date":"2015-05-05","pret":0.00582,"close":18.65}
{"ticker":"MCRI","date":"2015-05-06","pret":-0.00688,"close":18.67}
{"ticker":"MCRI","date":"2015-05-07","pret":-0.00159,"close":18.68}
{"ticker":"MCRI","date":"2015-05-08","pret":0.01058,"close":18.96}
{"ticker":"MCRI","date":"2015-05-11","pret":0.00158,"close":19.57}
{"ticker":"MCRI","date":"2015-05-12","pret":0.00105,"close":19.64}
{"ticker":"MCRI","date":"2015-05-13","pret":0.02846,"close":19.63}
{"ticker":"MCRI","date":"2015-05-14","pret":0.00153,"close":19.78}
{"ticker":"MCRI","date":"2015-05-15","pret":0.00254,"close":19.8}
{"ticker":"MCRI","date":"2015-05-18","pret":0.00608,"close":19.94}
{"ticker":"MCRI","date":"2015-05-19","pret":0.00101,"close":19.89}
{"ticker":"MCRI","date":"2015-05-20","pret":0.00302,"close":19.92}
{"ticker":"MCRI","date":"2015-05-21","pret":-0.00302,"close":19.54}
{"ticker":"MCRI","date":"2015-05-22","pret":-0.01884,"close":19.51}
{"ticker":"MCRI","date":"2015-05-26","pret":-0.00722,"close":19.36}
{"ticker":"MCRI","date":"2015-05-27","pret":0.00979,"close":19.39}
{"ticker":"MCRI","date":"2015-05-28","pret":-0.00514,"close":19.74}
{"ticker":"MCRI","date":"2015-05-29","pret":0.01636,"close":19.38}
{"ticker":"MCRI","date":"2015-06-01","pret":-0.0061,"close":19.71}
{"ticker":"MCRI","date":"2015-06-02","pret":0.00102,"close":19.74}
{"ticker":"MCRI","date":"2015-06-03","pret":0.00458,"close":19.93}
{"ticker":"MCRI","date":"2015-06-04","pret":0.00758,"close":19.88}
{"ticker":"MCRI","date":"2015-06-05","pret":0.00352,"close":20.08}
{"ticker":"MCRI","date":"2015-06-08","pret":0.007,"close":19.86}
{"ticker":"MCRI","date":"2015-06-09","pret":-0.00901,"close":19.76}
{"ticker":"MCRI","date":"2015-06-10","pret":0.00351,"close":19.91}
{"ticker":"MCRI","date":"2015-06-11","pret":-0.01108,"close":20}
{"ticker":"MCRI","date":"2015-06-12","pret":0.01408,"close":19.81}
{"ticker":"MCRI","date":"2015-06-15","pret":-0.01408,"close":19.82}
{"ticker":"MCRI","date":"2015-06-16","pret":0.00304,"close":20.15}
{"ticker":"MCRI","date":"2015-06-17","pret":0.01752,"close":20.73}
{"ticker":"MCRI","date":"2015-06-18","pret":0.03511,"close":21.85}
{"ticker":"MCRI","date":"2015-06-19","pret":0.05409,"close":22.1}
{"ticker":"MCRI","date":"2015-06-22","pret":0.00904,"close":21.95}
{"ticker":"MCRI","date":"2015-06-23","pret":-0.01633,"close":21.88}
{"ticker":"MCRI","date":"2015-06-24","pret":-0.00688,"close":21.46}
{"ticker":"MCRI","date":"2015-06-25","pret":-0.01251,"close":20.9}
{"ticker":"MCRI","date":"2015-06-26","pret":-0.02645,"close":20.67}
{"ticker":"MCRI","date":"2015-06-29","pret":-0.02276,"close":20.04}
{"ticker":"MCRI","date":"2015-06-30","pret":-0.01629,"close":20.56}
{"ticker":"MCRI","date":"2015-07-01","pret":0.02991,"close":20.74}
{"ticker":"MCRI","date":"2015-07-02","pret":-0.00145,"close":20.6}
{"ticker":"MCRI","date":"2015-07-06","pret":-0.01806,"close":20.68}
{"ticker":"MCRI","date":"2015-07-07","pret":0.01855,"close":20.74}
{"ticker":"MCRI","date":"2015-07-08","pret":-0.0151,"close":20.22}
{"ticker":"MCRI","date":"2015-07-09","pret":0.01365,"close":20.39}
{"ticker":"MCRI","date":"2015-07-10","pret":-0.0034,"close":20.69}
{"ticker":"MCRI","date":"2015-07-13","pret":0.00726,"close":20.82}
{"ticker":"MCRI","date":"2015-07-14","pret":0.00817,"close":20.95}
{"ticker":"MCRI","date":"2015-07-15","pret":-0.00144,"close":20.79}
{"ticker":"MCRI","date":"2015-07-16","pret":0,"close":20.77}
{"ticker":"MCRI","date":"2015-07-17","pret":-0.00048,"close":20.27}
{"ticker":"MCRI","date":"2015-07-20","pret":-0.02083,"close":20.02}
{"ticker":"MCRI","date":"2015-07-21","pret":-0.01828,"close":19.9}
{"ticker":"MCRI","date":"2015-07-22","pret":-0.01103,"close":19.87}
{"ticker":"MCRI","date":"2015-07-23","pret":0.01153,"close":20.27}
{"ticker":"MCRI","date":"2015-07-24","pret":0.00398,"close":19.06}
{"ticker":"MCRI","date":"2015-07-27","pret":-0.06935,"close":18.54}
{"ticker":"MCRI","date":"2015-07-28","pret":-0.0048,"close":18.6}
{"ticker":"MCRI","date":"2015-07-29","pret":-0.0016,"close":18.69}
{"ticker":"MCRI","date":"2015-07-30","pret":0.0064,"close":18.64}
{"ticker":"MCRI","date":"2015-07-31","pret":-0.0048,"close":18.61}
{"ticker":"MCRI","date":"2015-08-03","pret":-0.00805,"close":18.65}
{"ticker":"MCRI","date":"2015-08-04","pret":0.00484,"close":18.6}
{"ticker":"MCRI","date":"2015-08-05","pret":0.00854,"close":18.81}
{"ticker":"MCRI","date":"2015-08-06","pret":0.01215,"close":18.7}
{"ticker":"MCRI","date":"2015-08-07","pret":-0.02338,"close":18.72}
{"ticker":"MCRI","date":"2015-08-10","pret":0.016,"close":18.82}
{"ticker":"MCRI","date":"2015-08-11","pret":-0.01439,"close":18.73}
{"ticker":"MCRI","date":"2015-08-12","pret":0.00107,"close":18.51}
{"ticker":"MCRI","date":"2015-08-13","pret":-0.01241,"close":18.44}
{"ticker":"MCRI","date":"2015-08-14","pret":0.00054,"close":18.56}
{"ticker":"MCRI","date":"2015-08-17","pret":0.00433,"close":18.5}
{"ticker":"MCRI","date":"2015-08-18","pret":-0.00487,"close":18.15}
{"ticker":"MCRI","date":"2015-08-19","pret":-0.03199,"close":18.02}
{"ticker":"MCRI","date":"2015-08-20","pret":-0.00393,"close":17.75}
{"ticker":"MCRI","date":"2015-08-21","pret":-0.01989,"close":17.6}
{"ticker":"MCRI","date":"2015-08-24","pret":-0.05729,"close":16.82}
{"ticker":"MCRI","date":"2015-08-25","pret":0.05844,"close":17.01}
{"ticker":"MCRI","date":"2015-08-26","pret":-0.00806,"close":17.52}
{"ticker":"MCRI","date":"2015-08-27","pret":0.02229,"close":17.67}
{"ticker":"MCRI","date":"2015-08-28","pret":-0.00909,"close":17.75}
{"ticker":"MCRI","date":"2015-08-31","pret":0.00398,"close":17.55}
{"ticker":"MCRI","date":"2015-09-01","pret":-0.02125,"close":17.28}
{"ticker":"MCRI","date":"2015-09-02","pret":0.0184,"close":17.72}
{"ticker":"MCRI","date":"2015-09-03","pret":0.00455,"close":17.63}
{"ticker":"MCRI","date":"2015-09-04","pret":-0.01198,"close":17.78}
{"ticker":"MCRI","date":"2015-09-08","pret":0.03995,"close":18.59}
{"ticker":"MCRI","date":"2015-09-09","pret":0.02828,"close":18.56}
{"ticker":"MCRI","date":"2015-09-10","pret":-0.00538,"close":19.06}
{"ticker":"MCRI","date":"2015-09-11","pret":0.01922,"close":18.78}
{"ticker":"MCRI","date":"2015-09-14","pret":-0.00796,"close":18.45}
{"ticker":"MCRI","date":"2015-09-15","pret":-0.01612,"close":18.75}
{"ticker":"MCRI","date":"2015-09-16","pret":0.01452,"close":18.71}
{"ticker":"MCRI","date":"2015-09-17","pret":-0.00374,"close":18.75}
{"ticker":"MCRI","date":"2015-09-18","pret":-0.01349,"close":18.49}
{"ticker":"MCRI","date":"2015-09-21","pret":0.0151,"close":18.66}
{"ticker":"MCRI","date":"2015-09-22","pret":-0.0151,"close":18.38}
{"ticker":"MCRI","date":"2015-09-23","pret":0.0065,"close":18.49}
{"ticker":"MCRI","date":"2015-09-24","pret":-0.00595,"close":18.5}
{"ticker":"MCRI","date":"2015-09-25","pret":0.00972,"close":18.17}
{"ticker":"MCRI","date":"2015-09-28","pret":-0.02946,"close":17.53}
{"ticker":"MCRI","date":"2015-09-29","pret":-0.02865,"close":17.47}
{"ticker":"MCRI","date":"2015-09-30","pret":0.00455,"close":17.97}
{"ticker":"MCRI","date":"2015-10-01","pret":0.02354,"close":17.84}
{"ticker":"MCRI","date":"2015-10-02","pret":-0.01789,"close":18}
{"ticker":"MCRI","date":"2015-10-05","pret":0.02451,"close":18.27}
{"ticker":"MCRI","date":"2015-10-06","pret":0.00877,"close":17.91}
{"ticker":"MCRI","date":"2015-10-07","pret":-0.01872,"close":18.01}
{"ticker":"MCRI","date":"2015-10-08","pret":-0.00056,"close":18}
{"ticker":"MCRI","date":"2015-10-09","pret":0.00222,"close":17.94}
{"ticker":"MCRI","date":"2015-10-12","pret":-0.00892,"close":18}
{"ticker":"MCRI","date":"2015-10-13","pret":-0.00224,"close":17.98}
{"ticker":"MCRI","date":"2015-10-14","pret":0.00783,"close":18}
{"ticker":"MCRI","date":"2015-10-15","pret":0.00721,"close":18}
{"ticker":"MCRI","date":"2015-10-16","pret":-0.00055,"close":18}
{"ticker":"MCRI","date":"2015-10-19","pret":-0.00499,"close":17.94}
{"ticker":"MCRI","date":"2015-10-20","pret":0.00111,"close":17.83}
{"ticker":"MCRI","date":"2015-10-21","pret":-0.01117,"close":17.62}
{"ticker":"MCRI","date":"2015-10-22","pret":0.00224,"close":18}
{"ticker":"MCRI","date":"2015-10-23","pret":0.03198,"close":20.99}
{"ticker":"MCRI","date":"2015-10-26","pret":0.13434,"close":21.96}
{"ticker":"MCRI","date":"2015-10-27","pret":0.03496,"close":21.99}
{"ticker":"MCRI","date":"2015-10-28","pret":0.01546,"close":21.94}
{"ticker":"MCRI","date":"2015-10-29","pret":-0.0077,"close":22}
{"ticker":"MCRI","date":"2015-10-30","pret":0.00363,"close":21.94}
{"ticker":"MCRI","date":"2015-11-02","pret":-0.00363,"close":22.08}
{"ticker":"MCRI","date":"2015-11-03","pret":0.00363,"close":22.49}
{"ticker":"MCRI","date":"2015-11-04","pret":0.02989,"close":22.6}
{"ticker":"MCRI","date":"2015-11-05","pret":-0.00396,"close":22.42}
{"ticker":"MCRI","date":"2015-11-06","pret":-0.01109,"close":22.68}
{"ticker":"MCRI","date":"2015-11-09","pret":0.00401,"close":22.35}
{"ticker":"MCRI","date":"2015-11-10","pret":-0.00714,"close":22.5}
{"ticker":"MCRI","date":"2015-11-11","pret":0.00669,"close":22.45}
{"ticker":"MCRI","date":"2015-11-12","pret":-0.00848,"close":22.04}
{"ticker":"MCRI","date":"2015-11-13","pret":-0.01536,"close":22.05}
{"ticker":"MCRI","date":"2015-11-16","pret":0.00182,"close":22.13}
{"ticker":"MCRI","date":"2015-11-17","pret":0.00725,"close":22.06}
{"ticker":"MCRI","date":"2015-11-18","pret":-0.00679,"close":22.21}
{"ticker":"MCRI","date":"2015-11-19","pret":0.00905,"close":22.26}
{"ticker":"MCRI","date":"2015-11-20","pret":0.00404,"close":22.41}
{"ticker":"MCRI","date":"2015-11-23","pret":0.00581,"close":22.45}
{"ticker":"MCRI","date":"2015-11-24","pret":-0.00492,"close":22.41}
{"ticker":"MCRI","date":"2015-11-25","pret":0.00625,"close":22.48}
{"ticker":"MCRI","date":"2015-11-26"}
{"ticker":"MCRI","date":"2015-11-27","pret":-0.00089,"close":22.5}
{"ticker":"MCRI","date":"2015-11-30","pret":0.0071,"close":22.42}
{"ticker":"MCRI","date":"2015-12-01","pret":-0.00177,"close":22.61}
{"ticker":"MCRI","date":"2015-12-02","pret":0.00707,"close":22.65}
{"ticker":"MCRI","date":"2015-12-03","pret":-0.00264,"close":22.01}
{"ticker":"MCRI","date":"2015-12-04","pret":-0.02865,"close":22.14}
{"ticker":"MCRI","date":"2015-12-07","pret":0.00227,"close":22.24}
{"ticker":"MCRI","date":"2015-12-08","pret":0.01707,"close":22.16}
{"ticker":"MCRI","date":"2015-12-09","pret":-0.01707,"close":22.05}
{"ticker":"MCRI","date":"2015-12-10","pret":-0.00318,"close":22.24}
{"ticker":"MCRI","date":"2015-12-11","pret":-0.00684,"close":22.3}
{"ticker":"MCRI","date":"2015-12-14","pret":0.03728,"close":22.16}
{"ticker":"MCRI","date":"2015-12-15","pret":-0.01914,"close":21.62}
{"ticker":"MCRI","date":"2015-12-16","pret":-0.02688,"close":22.2}
{"ticker":"MCRI","date":"2015-12-17"}
{"ticker":"MCRI","date":"2015-12-18","pret":0.00736,"close":21.92}
{"ticker":"MCRI","date":"2015-12-21","pret":0.00457,"close":22.15}
{"ticker":"MCRI","date":"2015-12-22","pret":0.00773,"close":22.4}
{"ticker":"MCRI","date":"2015-12-23","pret":0.01215,"close":22.81}
{"ticker":"MCRI","date":"2015-12-24","pret":0.02822,"close":23.38}
{"ticker":"MCRI","date":"2015-12-28","pret":0.01038,"close":23.22}
{"ticker":"MCRI","date":"2015-12-29","pret":0.00043,"close":23.25}
{"ticker":"MCRI","date":"2015-12-30","pret":-0.00431,"close":23.09}
{"ticker":"MCRI","date":"2015-12-31","pret":-0.00086,"close":22.72}
{"ticker":"MCRI","date":"2016-01-04","pret":-0.03475,"close":22.6}
{"ticker":"MCRI","date":"2016-01-05","pret":0.01157,"close":22.58}
{"ticker":"MCRL","date":"2015-01-02","pret":0.00276,"close":14.26}
{"ticker":"MCRL","date":"2015-01-05","pret":-0.02228,"close":13.96}
{"ticker":"MCRL","date":"2015-01-06","pret":-0.01418,"close":13.43}
{"ticker":"MCRL","date":"2015-01-07","pret":-0.03637,"close":13.52}
{"ticker":"MCRL","date":"2015-01-08","pret":0.00296,"close":13.75}
{"ticker":"MCRL","date":"2015-01-09","pret":0.01539,"close":13.83}
{"ticker":"MCRL","date":"2015-01-12","pret":0.00218,"close":13.77}
{"ticker":"MCRL","date":"2015-01-13","pret":0.00867,"close":13.62}
{"ticker":"MCRL","date":"2015-01-14","pret":-0.03068,"close":13.53}
{"ticker":"MCRL","date":"2015-01-15","pret":0.00813,"close":13.25}
{"ticker":"MCRL","date":"2015-01-16","pret":-0.02912,"close":13.32}
{"ticker":"MCRL","date":"2015-01-20","pret":0.0459,"close":14.08}
{"ticker":"MCRL","date":"2015-01-21","pret":0.02006,"close":14.51}
{"ticker":"MCRL","date":"2015-01-22","pret":0.03073,"close":14.53}
{"ticker":"MCRL","date":"2015-01-23","pret":0.00069,"close":14.43}
{"ticker":"MCRL","date":"2015-01-26","pret":-0.01175,"close":14.45}
{"ticker":"MCRL","date":"2015-01-27","pret":-0.00908,"close":14.28}
{"ticker":"MCRL","date":"2015-01-28","pret":0.00839,"close":14.19}
{"ticker":"MCRL","date":"2015-01-29","pret":-0.01331,"close":14.28}
{"ticker":"MCRL","date":"2015-01-30","pret":-0.0007,"close":14.07}
{"ticker":"MCRL","date":"2015-02-02","pret":-0.00708,"close":14.08}
{"ticker":"MCRL","date":"2015-02-03","pret":-0.00427,"close":14.14}
{"ticker":"MCRL","date":"2015-02-04","pret":0.00924,"close":14.25}
{"ticker":"MCRL","date":"2015-02-05","pret":0.01335,"close":14.34}
{"ticker":"MCRL","date":"2015-02-06","pret":0.00487,"close":14.28}
{"ticker":"MCRL","date":"2015-02-09","pret":-0.01469,"close":14.12}
{"ticker":"MCRL","date":"2015-02-10","pret":0.00562,"close":14.49}
{"ticker":"MCRL","date":"2015-02-11","pret":0.01115,"close":14.73}
{"ticker":"MCRL","date":"2015-02-12","pret":0.01103,"close":14.6}
{"ticker":"MCRL","date":"2015-02-13","pret":-0.00137,"close":14.63}
{"ticker":"MCRL","date":"2015-02-17","pret":-0.00551,"close":14.55}
{"ticker":"MCRL","date":"2015-02-18","pret":-0.00276,"close":14.91}
{"ticker":"MCRL","date":"2015-02-19","pret":0.0273,"close":14.83}
{"ticker":"MCRL","date":"2015-02-20","pret":-0.00135,"close":14.79}
{"ticker":"MCRL","date":"2015-02-23","pret":-0.00338,"close":14.86}
{"ticker":"MCRL","date":"2015-02-24","pret":0.00405,"close":15.02}
{"ticker":"MCRL","date":"2015-02-25","pret":0.00672,"close":14.77}
{"ticker":"MCRL","date":"2015-02-26","pret":-0.01348,"close":14.99}
{"ticker":"MCRL","date":"2015-02-27","pret":0.01214,"close":14.93}
{"ticker":"MCRL","date":"2015-03-02","pret":-0.00201,"close":15.14}
{"ticker":"MCRL","date":"2015-03-03","pret":0.01467,"close":14.84}
{"ticker":"MCRL","date":"2015-03-04","pret":-0.0214,"close":14.86}
{"ticker":"MCRL","date":"2015-03-05","pret":0.00472,"close":15.21}
{"ticker":"MCRL","date":"2015-03-06","pret":0.01536,"close":15.4}
{"ticker":"MCRL","date":"2015-03-09","pret":0.02487,"close":15.35}
{"ticker":"MCRL","date":"2015-03-10","pret":-0.01761,"close":15.04}
{"ticker":"MCRL","date":"2015-03-11","pret":-0.00726,"close":15.32}
{"ticker":"MCRL","date":"2015-03-12","pret":0.0112,"close":15.43}
{"ticker":"MCRL","date":"2015-03-13","pret":0.01302,"close":15.3}
{"ticker":"MCRL","date":"2015-03-16","pret":-0.00519,"close":15.39}
{"ticker":"MCRL","date":"2015-03-17","pret":-0.00326,"close":15.37}
{"ticker":"MCRL","date":"2015-03-18","pret":0.00065,"close":15.28}
{"ticker":"MCRL","date":"2015-03-19","pret":-0.00523,"close":15.39}
{"ticker":"MCRL","date":"2015-03-20","pret":0.01625,"close":15.63}
{"ticker":"MCRL","date":"2015-03-23","pret":0.00771,"close":15.63}
{"ticker":"MCRL","date":"2015-03-24","pret":-0.00192,"close":15.57}
{"ticker":"MCRL","date":"2015-03-25","pret":0.00064,"close":14.73}
{"ticker":"MCRL","date":"2015-03-26","pret":-0.06895,"close":14.63}
{"ticker":"MCRL","date":"2015-03-27","pret":0,"close":14.87}
{"ticker":"MCRL","date":"2015-03-30","pret":0.02775,"close":15.25}
{"ticker":"MCRL","date":"2015-03-31","pret":0.01128,"close":15.08}
{"ticker":"MCRL","date":"2015-04-01","pret":-0.00795,"close":14.9}
{"ticker":"MCRL","date":"2015-04-02","pret":-0.00735,"close":14.71}
{"ticker":"MCRL","date":"2015-04-06","pret":-0.02237,"close":14.55}
{"ticker":"MCRL","date":"2015-04-07","pret":-0.00206,"close":14.47}
{"ticker":"MCRL","date":"2015-04-08","pret":-0.00551,"close":14.46}
{"ticker":"MCRL","date":"2015-04-09","pret":-0.00693,"close":14.4}
{"ticker":"MCRL","date":"2015-04-10","pret":0.00693,"close":14.4}
{"ticker":"MCRL","date":"2015-04-13","pret":0.02859,"close":15.04}
{"ticker":"MCRL","date":"2015-04-14","pret":0.00935,"close":14.64}
{"ticker":"MCRL","date":"2015-04-15","pret":-0.01947,"close":14.79}
{"ticker":"MCRL","date":"2015-04-16","pret":-0.0034,"close":14.76}
{"ticker":"MCRL","date":"2015-04-17","pret":-0.00409,"close":14.43}
{"ticker":"MCRL","date":"2015-04-20","pret":-0.00754,"close":14.69}
{"ticker":"MCRL","date":"2015-04-21","pret":0.02044,"close":14.73}
{"ticker":"MCRL","date":"2015-04-22","pret":-0.0027,"close":14.74}
{"ticker":"MCRL","date":"2015-04-23","pret":-0.01019,"close":14.6}
{"ticker":"MCRL","date":"2015-04-24","pret":0.02895,"close":14.2}
{"ticker":"MCRL","date":"2015-04-27","pret":-0.06087,"close":14.13}
{"ticker":"MCRL","date":"2015-04-28","pret":-0.00282,"close":14.18}
{"ticker":"MCRL","date":"2015-04-29","pret":-0.00142,"close":14.03}
{"ticker":"MCRL","date":"2015-04-30","pret":-0.01211,"close":13.6}
{"ticker":"MCRL","date":"2015-05-01","pret":-0.02321,"close":13.85}
{"ticker":"MCRL","date":"2015-05-04","pret":0.01094,"close":13.71}
{"ticker":"MCRL","date":"2015-05-05","pret":-0.01168,"close":13.5}
{"ticker":"MCRL","date":"2015-05-06","pret":-0.00663,"close":13.58}
{"ticker":"MCRL","date":"2015-05-07","pret":0.00148,"close":13.5}
{"ticker":"MCRL","date":"2015-05-08","pret":0.02118,"close":13.87}
{"ticker":"MCRL","date":"2015-05-11","pret":0.00361,"close":13.89}
{"ticker":"MCRL","date":"2015-05-12","pret":0,"close":13.88}
{"ticker":"MCRL","date":"2015-05-13","pret":0.00072,"close":13.86}
{"ticker":"MCRL","date":"2015-05-14","pret":0,"close":13.9}
{"ticker":"MCRL","date":"2015-05-15","pret":0.00072,"close":13.95}
{"ticker":"MCRL","date":"2015-05-18","pret":0.00215,"close":13.96}
{"ticker":"MCRL","date":"2015-05-19","pret":0.00072,"close":13.9}
{"ticker":"MCRL","date":"2015-05-20","pret":-0.00287,"close":13.91}
{"ticker":"MCRL","date":"2015-05-21","pret":0,"close":13.93}
{"ticker":"MCRL","date":"2015-05-22","pret":0.00072,"close":13.94}
{"ticker":"MCRL","date":"2015-05-26","pret":0,"close":13.89}
{"ticker":"MCRL","date":"2015-05-27","pret":0,"close":14.01}
{"ticker":"MCRL","date":"2015-05-28","pret":0.00359,"close":13.91}
{"ticker":"MCRL","date":"2015-05-29","pret":-0.00359,"close":13.92}
{"ticker":"MCRL","date":"2015-06-01","pret":0.00215,"close":13.95}
{"ticker":"MCRL","date":"2015-06-02","pret":-0.00144,"close":13.94}
{"ticker":"MCRL","date":"2015-06-03","pret":0.00287,"close":13.92}
{"ticker":"MCRL","date":"2015-06-04","pret":-0.00359,"close":13.91}
{"ticker":"MCRL","date":"2015-06-05","pret":0,"close":13.93}
{"ticker":"MCRL","date":"2015-06-08","pret":-0.00144,"close":13.91}
{"ticker":"MCRL","date":"2015-06-09","pret":0.00072,"close":13.91}
{"ticker":"MCRL","date":"2015-06-10","pret":0.00287,"close":13.92}
{"ticker":"MCRL","date":"2015-06-11","pret":-0.00072,"close":13.93}
{"ticker":"MCRL","date":"2015-06-12","pret":-0.00215,"close":13.94}
{"ticker":"MCRL","date":"2015-06-15","pret":0,"close":13.91}
{"ticker":"MCRL","date":"2015-06-16","pret":0,"close":13.87}
{"ticker":"MCRL","date":"2015-06-17","pret":-0.00216,"close":13.9}
{"ticker":"MCRL","date":"2015-06-18","pret":0.00144,"close":13.89}
{"ticker":"MCRL","date":"2015-06-19","pret":0.00216,"close":13.92}
{"ticker":"MCRL","date":"2015-06-22","pret":0.00144,"close":13.88}
{"ticker":"MCRL","date":"2015-06-23","pret":-0.00359,"close":13.92}
{"ticker":"MCRL","date":"2015-06-24","pret":0,"close":13.9}
{"ticker":"MCRL","date":"2015-06-25","pret":0,"close":13.87}
{"ticker":"MCRL","date":"2015-06-26","pret":-0.00144,"close":13.85}
{"ticker":"MCRL","date":"2015-06-29","pret":-0.00216,"close":13.88}
{"ticker":"MCRL","date":"2015-06-30","pret":0.0036,"close":13.9}
{"ticker":"MCRL","date":"2015-07-01","pret":0.00359,"close":13.92}
{"ticker":"MCRL","date":"2015-07-02","pret":-0.00072,"close":13.94}
{"ticker":"MCRL","date":"2015-07-06","pret":-0.00215,"close":13.9}
{"ticker":"MCRL","date":"2015-07-07","pret":0.00144,"close":13.92}
{"ticker":"MCRL","date":"2015-07-08","pret":-0.00216,"close":13.92}
{"ticker":"MCRL","date":"2015-07-09","pret":0.00502,"close":13.93}
{"ticker":"MCRL","date":"2015-07-10","pret":-0.00072,"close":13.93}
{"ticker":"MCRL","date":"2015-07-13","pret":0,"close":13.96}
{"ticker":"MCRL","date":"2015-07-14","pret":0,"close":13.97}
{"ticker":"MCRL","date":"2015-07-15","pret":0.00143,"close":13.95}
{"ticker":"MCRL","date":"2015-07-16","pret":-0.00143,"close":13.96}
{"ticker":"MCRL","date":"2015-07-17","pret":0.00072,"close":13.96}
{"ticker":"MCRL","date":"2015-07-20","pret":-0.00072,"close":13.96}
{"ticker":"MCRL","date":"2015-07-21","pret":0.00072,"close":13.96}
{"ticker":"MCRL","date":"2015-07-22","pret":-0.00072,"close":13.92}
{"ticker":"MCRL","date":"2015-07-23","pret":-0.00143,"close":13.96}
{"ticker":"MCRL","date":"2015-07-24","pret":0.00072,"close":13.88}
{"ticker":"MCRL","date":"2015-07-27","pret":-0.00575,"close":13.85}
{"ticker":"MCRL","date":"2015-07-28","pret":0.00144,"close":14}
{"ticker":"MCRL","date":"2015-07-29","pret":0.00717,"close":13.96}
{"ticker":"MCRL","date":"2015-07-30","pret":-0.00215,"close":13.99}
{"ticker":"MCRL","date":"2015-07-31","pret":0.00215,"close":13.95}
{"ticker":"MCRL","date":"2015-08-03","pret":-0.00502,"close":13.86}
{"ticker":"MCRL","date":"2015-08-04"}
{"ticker":"MCRL","date":"2015-08-05"}
{"ticker":"MCRL","date":"2015-08-06"}
{"ticker":"MCRL","date":"2015-08-07"}
{"ticker":"MCRL","date":"2015-08-10"}
{"ticker":"MCRL","date":"2015-08-11"}
{"ticker":"MCRL","date":"2015-08-12"}
{"ticker":"MCRL","date":"2015-08-13"}
{"ticker":"MCRL","date":"2015-08-14"}
{"ticker":"MCRL","date":"2015-08-17"}
{"ticker":"MCRL","date":"2015-08-18"}
{"ticker":"MCRL","date":"2015-08-19"}
{"ticker":"MCRL","date":"2015-08-20"}
{"ticker":"MCRL","date":"2015-08-21"}
{"ticker":"MCRL","date":"2015-08-24"}
{"ticker":"MCRL","date":"2015-08-25"}
{"ticker":"MCRL","date":"2015-08-26"}
{"ticker":"MCRL","date":"2015-08-27"}
{"ticker":"MCRL","date":"2015-08-28"}
{"ticker":"MCRL","date":"2015-08-31"}
{"ticker":"MCRL","date":"2015-09-01"}
{"ticker":"MCRL","date":"2015-09-02"}
{"ticker":"MCRL","date":"2015-09-03"}
{"ticker":"MCRL","date":"2015-09-04"}
{"ticker":"MCRL","date":"2015-09-08"}
{"ticker":"MCRL","date":"2015-09-09"}
{"ticker":"MCRL","date":"2015-09-10"}
{"ticker":"MCRL","date":"2015-09-11"}
{"ticker":"MCRL","date":"2015-09-14"}
{"ticker":"MCRL","date":"2015-09-15"}
{"ticker":"MCRL","date":"2015-09-16"}
{"ticker":"MCRL","date":"2015-09-17"}
{"ticker":"MCRL","date":"2015-09-18"}
{"ticker":"MCRL","date":"2015-09-21"}
{"ticker":"MCRL","date":"2015-09-22"}
{"ticker":"MCRL","date":"2015-09-23"}
{"ticker":"MCRL","date":"2015-09-24"}
{"ticker":"MCRL","date":"2015-09-25"}
{"ticker":"MCRL","date":"2015-09-28"}
{"ticker":"MCRL","date":"2015-09-29"}
{"ticker":"MCRL","date":"2015-09-30"}
{"ticker":"MCRL","date":"2015-10-01"}
{"ticker":"MCRL","date":"2015-10-02"}
{"ticker":"MCRL","date":"2015-10-05"}
{"ticker":"MCRL","date":"2015-10-06"}
{"ticker":"MCRL","date":"2015-10-07"}
{"ticker":"MCRL","date":"2015-10-08"}
{"ticker":"MCRL","date":"2015-10-09"}
{"ticker":"MCRL","date":"2015-10-12"}
{"ticker":"MCRL","date":"2015-10-13"}
{"ticker":"MCRL","date":"2015-10-14"}
{"ticker":"MCRL","date":"2015-10-15"}
{"ticker":"MCRL","date":"2015-10-16"}
{"ticker":"MCRL","date":"2015-10-19"}
{"ticker":"MCRL","date":"2015-10-20"}
{"ticker":"MCRL","date":"2015-10-21"}
{"ticker":"MCRL","date":"2015-10-22"}
{"ticker":"MCRL","date":"2015-10-23"}
{"ticker":"MCRL","date":"2015-10-26"}
{"ticker":"MCRL","date":"2015-10-27"}
{"ticker":"MCRL","date":"2015-10-28"}
{"ticker":"MCRL","date":"2015-10-29"}
{"ticker":"MCRL","date":"2015-10-30"}
{"ticker":"MCRL","date":"2015-11-02"}
{"ticker":"MCRL","date":"2015-11-03"}
{"ticker":"MCRL","date":"2015-11-04"}
{"ticker":"MCRL","date":"2015-11-05"}
{"ticker":"MCRL","date":"2015-11-06"}
{"ticker":"MCRL","date":"2015-11-09"}
{"ticker":"MCRL","date":"2015-11-10"}
{"ticker":"MCRL","date":"2015-11-11"}
{"ticker":"MCRL","date":"2015-11-12"}
{"ticker":"MCRL","date":"2015-11-13"}
{"ticker":"MCRL","date":"2015-11-16"}
{"ticker":"MCRL","date":"2015-11-17"}
{"ticker":"MCRL","date":"2015-11-18"}
{"ticker":"MCRL","date":"2015-11-19"}
{"ticker":"MCRL","date":"2015-11-20"}
{"ticker":"MCRL","date":"2015-11-23"}
{"ticker":"MCRL","date":"2015-11-24"}
{"ticker":"MCRL","date":"2015-11-25"}
{"ticker":"MCRL","date":"2015-11-26"}
{"ticker":"MCRL","date":"2015-11-27"}
{"ticker":"MCRL","date":"2015-11-30"}
{"ticker":"MCRL","date":"2015-12-01"}
{"ticker":"MCRL","date":"2015-12-02"}
{"ticker":"MCRL","date":"2015-12-03"}
{"ticker":"MCRL","date":"2015-12-04"}
{"ticker":"MCRL","date":"2015-12-07"}
{"ticker":"MCRL","date":"2015-12-08"}
{"ticker":"MCRL","date":"2015-12-09"}
{"ticker":"MCRL","date":"2015-12-10"}
{"ticker":"MCRL","date":"2015-12-11"}
{"ticker":"MCRL","date":"2015-12-14"}
{"ticker":"MCRL","date":"2015-12-15"}
{"ticker":"MCRL","date":"2015-12-16"}
{"ticker":"MCRL","date":"2015-12-17"}
{"ticker":"MCRL","date":"2015-12-18"}
{"ticker":"MCRL","date":"2015-12-21"}
{"ticker":"MCRL","date":"2015-12-22"}
{"ticker":"MCRL","date":"2015-12-23"}
{"ticker":"MCRL","date":"2015-12-24"}
{"ticker":"MCRL","date":"2015-12-28"}
{"ticker":"MCRL","date":"2015-12-29"}
{"ticker":"MCRL","date":"2015-12-30"}
{"ticker":"MCRL","date":"2015-12-31"}
{"ticker":"MCRL","date":"2016-01-04"}
{"ticker":"MCRL","date":"2016-01-05"}
{"ticker":"MCS","date":"2015-01-02","pret":-0.00054,"close":18.38}
{"ticker":"MCS","date":"2015-01-05","pret":-0.02768,"close":17.8}
{"ticker":"MCS","date":"2015-01-06","pret":-0.02508,"close":17.45}
{"ticker":"MCS","date":"2015-01-07","pret":-0.00339,"close":17.58}
{"ticker":"MCS","date":"2015-01-08","pret":0.00958,"close":17.76}
{"ticker":"MCS","date":"2015-01-09","pret":-0.0045,"close":17.68}
{"ticker":"MCS","date":"2015-01-12","pret":-0.00565,"close":17.98}
{"ticker":"MCS","date":"2015-01-13","pret":0.02296,"close":18.45}
{"ticker":"MCS","date":"2015-01-14","pret":0.00497,"close":18.63}
{"ticker":"MCS","date":"2015-01-15","pret":0.03252,"close":18.64}
{"ticker":"MCS","date":"2015-01-16","pret":-0.0118,"close":18.95}
{"ticker":"MCS","date":"2015-01-20","pret":0.02136,"close":18.69}
{"ticker":"MCS","date":"2015-01-21","pret":-0.0192,"close":18.51}
{"ticker":"MCS","date":"2015-01-22","pret":-0.00054,"close":19.04}
{"ticker":"MCS","date":"2015-01-23","pret":0.02606,"close":18.95}
{"ticker":"MCS","date":"2015-01-26","pret":-0.00421,"close":19.07}
{"ticker":"MCS","date":"2015-01-27","pret":-0.01007,"close":18.95}
{"ticker":"MCS","date":"2015-01-28","pret":0.01165,"close":18.92}
{"ticker":"MCS","date":"2015-01-29","pret":0.00158,"close":19.2}
{"ticker":"MCS","date":"2015-01-30","pret":-0.00263,"close":18.86}
{"ticker":"MCS","date":"2015-02-02","pret":-0.00581,"close":18.82}
{"ticker":"MCS","date":"2015-02-03","pret":0.00687,"close":19.27}
{"ticker":"MCS","date":"2015-02-04","pret":0.00682,"close":19.11}
{"ticker":"MCS","date":"2015-02-05","pret":-0.00052,"close":19.36}
{"ticker":"MCS","date":"2015-02-06","pret":0.01454,"close":18.98}
{"ticker":"MCS","date":"2015-02-09","pret":-0.02294,"close":18.77}
{"ticker":"MCS","date":"2015-02-10","pret":-0.00106,"close":19.21}
{"ticker":"MCS","date":"2015-02-11","pret":0.00946,"close":19.31}
{"ticker":"MCS","date":"2015-02-12","pret":0.0166,"close":19.45}
{"ticker":"MCS","date":"2015-02-13","pret":-0.00154,"close":19.52}
{"ticker":"MCS","date":"2015-02-17","pret":0.00411,"close":19.77}
{"ticker":"MCS","date":"2015-02-18","pret":0.01729,"close":19.8}
{"ticker":"MCS","date":"2015-02-19","pret":-0.00202,"close":19.91}
{"ticker":"MCS","date":"2015-02-20","pret":0.00655,"close":19.52}
{"ticker":"MCS","date":"2015-02-23","pret":-0.02028,"close":19.52}
{"ticker":"MCS","date":"2015-02-24","pret":-0.00205,"close":19.57}
{"ticker":"MCS","date":"2015-02-25","pret":0.00051,"close":19.35}
{"ticker":"MCS","date":"2015-02-26","pret":-0.01032,"close":19.43}
{"ticker":"MCS","date":"2015-02-27","pret":0.00414,"close":19.49}
{"ticker":"MCS","date":"2015-03-02","pret":0.00874,"close":19.97}
{"ticker":"MCS","date":"2015-03-03","pret":0.01574,"close":19.7}
{"ticker":"MCS","date":"2015-03-04","pret":-0.01216,"close":19.63}
{"ticker":"MCS","date":"2015-03-05","pret":-0.00051,"close":19.53}
{"ticker":"MCS","date":"2015-03-06","pret":-0.01387,"close":19.12}
{"ticker":"MCS","date":"2015-03-09","pret":-0.00571,"close":19.21}
{"ticker":"MCS","date":"2015-03-10","pret":-0.00626,"close":19.03}
{"ticker":"MCS","date":"2015-03-11","pret":0.00157,"close":19.16}
{"ticker":"MCS","date":"2015-03-12","pret":0.0135,"close":19.69}
{"ticker":"MCS","date":"2015-03-13","pret":0.01637,"close":19.92}
{"ticker":"MCS","date":"2015-03-16","pret":0.01461,"close":20.25}
{"ticker":"MCS","date":"2015-03-17","pret":0.01242,"close":20.27}
{"ticker":"MCS","date":"2015-03-18","pret":0,"close":20.79}
{"ticker":"MCS","date":"2015-03-19","pret":0.04914,"close":20.27}
{"ticker":"MCS","date":"2015-03-20","pret":-0.03152,"close":21}
{"ticker":"MCS","date":"2015-03-23","pret":0.02065,"close":20.98}
{"ticker":"MCS","date":"2015-03-24","pret":-0.00476,"close":20.87}
{"ticker":"MCS","date":"2015-03-25","pret":-0.00479,"close":20.84}
{"ticker":"MCS","date":"2015-03-26","pret":-0.00192,"close":20.8}
{"ticker":"MCS","date":"2015-03-27","pret":0.00192,"close":21.06}
{"ticker":"MCS","date":"2015-03-30","pret":0.00383,"close":20.99}
{"ticker":"MCS","date":"2015-03-31","pret":0.00334,"close":21.29}
{"ticker":"MCS","date":"2015-04-01","pret":0.01325,"close":21.59}
{"ticker":"MCS","date":"2015-04-02","pret":0.01586,"close":21.37}
{"ticker":"MCS","date":"2015-04-06","pret":-0.01398,"close":21.59}
{"ticker":"MCS","date":"2015-04-07","pret":0.01583,"close":21.75}
{"ticker":"MCS","date":"2015-04-08","pret":0.00736,"close":22.08}
{"ticker":"MCS","date":"2015-04-09","pret":0.01457,"close":22.08}
{"ticker":"MCS","date":"2015-04-10","pret":-0.00181,"close":21.96}
{"ticker":"MCS","date":"2015-04-13","pret":-0.02614,"close":21.13}
{"ticker":"MCS","date":"2015-04-14","pret":-0.01734,"close":20.64}
{"ticker":"MCS","date":"2015-04-15","pret":-0.01861,"close":20.6}
{"ticker":"MCS","date":"2015-04-16","pret":-0.00628,"close":20.9}
{"ticker":"MCS","date":"2015-04-17","pret":0.0058,"close":20.83}
{"ticker":"MCS","date":"2015-04-20","pret":0.00672,"close":20.97}
{"ticker":"MCS","date":"2015-04-21","pret":0.00573,"close":20.74}
{"ticker":"MCS","date":"2015-04-22","pret":-0.01342,"close":20.52}
{"ticker":"MCS","date":"2015-04-23","pret":-0.01556,"close":20.62}
{"ticker":"MCS","date":"2015-04-24","pret":0.00975,"close":20.62}
{"ticker":"MCS","date":"2015-04-27","pret":-0.00292,"close":20.58}
{"ticker":"MCS","date":"2015-04-28","pret":0.00049,"close":20.59}
{"ticker":"MCS","date":"2015-04-29","pret":0,"close":20.24}
{"ticker":"MCS","date":"2015-04-30","pret":-0.02412,"close":19.37}
{"ticker":"MCS","date":"2015-05-01","pret":-0.03035,"close":19.73}
{"ticker":"MCS","date":"2015-05-04","pret":0.02235,"close":19.66}
{"ticker":"MCS","date":"2015-05-05","pret":-0.01569,"close":19.51}
{"ticker":"MCS","date":"2015-05-06","pret":0.00356,"close":19.54}
{"ticker":"MCS","date":"2015-05-07","pret":-0.00817,"close":19.82}
{"ticker":"MCS","date":"2015-05-08","pret":0.03029,"close":20.01}
{"ticker":"MCS","date":"2015-05-11","pret":-0.00849,"close":19.95}
{"ticker":"MCS","date":"2015-05-12","pret":-0.00553,"close":19.73}
{"ticker":"MCS","date":"2015-05-13","pret":-0.00101,"close":19.4}
{"ticker":"MCS","date":"2015-05-14","pret":-0.01219,"close":19.7}
{"ticker":"MCS","date":"2015-05-15","pret":0.00814,"close":19.45}
{"ticker":"MCS","date":"2015-05-18","pret":-0.01945,"close":19.56}
{"ticker":"MCS","date":"2015-05-19","pret":0.0113,"close":19.75}
{"ticker":"MCS","date":"2015-05-20","pret":0.01067,"close":19.81}
{"ticker":"MCS","date":"2015-05-21","pret":-0.00152,"close":19.81}
{"ticker":"MCS","date":"2015-05-22","pret":-0.00101,"close":19.7}
{"ticker":"MCS","date":"2015-05-26","pret":-0.00508,"close":19.52}
{"ticker":"MCS","date":"2015-05-27","pret":0.00204,"close":19.69}
{"ticker":"MCS","date":"2015-05-28","pret":0.00051,"close":19.65}
{"ticker":"MCS","date":"2015-05-29","pret":-0.00153,"close":19.6}
{"ticker":"MCS","date":"2015-06-01","pret":0.00254,"close":19.32}
{"ticker":"MCS","date":"2015-06-02","pret":-0.02311,"close":19.34}
{"ticker":"MCS","date":"2015-06-03","pret":0.00725,"close":19.59}
{"ticker":"MCS","date":"2015-06-04","pret":0.00103,"close":19.03}
{"ticker":"MCS","date":"2015-06-05","pret":-0.02082,"close":19.15}
{"ticker":"MCS","date":"2015-06-08","pret":0.0089,"close":18.72}
{"ticker":"MCS","date":"2015-06-09","pret":-0.02534,"close":18.79}
{"ticker":"MCS","date":"2015-06-10","pret":0.01486,"close":19}
{"ticker":"MCS","date":"2015-06-11","pret":-0.00211,"close":19.09}
{"ticker":"MCS","date":"2015-06-12","pret":0.00158,"close":19.07}
{"ticker":"MCS","date":"2015-06-15","pret":0.00053,"close":19.2}
{"ticker":"MCS","date":"2015-06-16","pret":0.0084,"close":19.28}
{"ticker":"MCS","date":"2015-06-17","pret":0.01298,"close":19.11}
{"ticker":"MCS","date":"2015-06-18","pret":-0.00725,"close":19.42}
{"ticker":"MCS","date":"2015-06-19","pret":0.01188,"close":19.6}
{"ticker":"MCS","date":"2015-06-22","pret":0.01123,"close":19.91}
{"ticker":"MCS","date":"2015-06-23","pret":0.01661,"close":20.03}
{"ticker":"MCS","date":"2015-06-24","pret":-0.0045,"close":20}
{"ticker":"MCS","date":"2015-06-25","pret":0.00998,"close":20.16}
{"ticker":"MCS","date":"2015-06-26","pret":0.00446,"close":20.25}
{"ticker":"MCS","date":"2015-06-29","pret":-0.00396,"close":19.23}
{"ticker":"MCS","date":"2015-06-30","pret":-0.03279,"close":19.18}
{"ticker":"MCS","date":"2015-07-01","pret":0.00103,"close":19.73}
{"ticker":"MCS","date":"2015-07-02","pret":0.01273,"close":19.39}
{"ticker":"MCS","date":"2015-07-06","pret":-0.02251,"close":19.54}
{"ticker":"MCS","date":"2015-07-07","pret":0.00619,"close":19.43}
{"ticker":"MCS","date":"2015-07-08","pret":-0.00671,"close":19.14}
{"ticker":"MCS","date":"2015-07-09","pret":0.00413,"close":18.92}
{"ticker":"MCS","date":"2015-07-10","pret":-0.01716,"close":19.53}
{"ticker":"MCS","date":"2015-07-13","pret":0.01922,"close":19.95}
{"ticker":"MCS","date":"2015-07-14","pret":0.0259,"close":20.7}
{"ticker":"MCS","date":"2015-07-15","pret":0.0398,"close":20.4}
{"ticker":"MCS","date":"2015-07-16","pret":-0.00871,"close":20.79}
{"ticker":"MCS","date":"2015-07-17","pret":0.01208,"close":20.42}
{"ticker":"MCS","date":"2015-07-20","pret":-0.02233,"close":19.92}
{"ticker":"MCS","date":"2015-07-21","pret":-0.02033,"close":20.24}
{"ticker":"MCS","date":"2015-07-22","pret":0.00749,"close":19.97}
{"ticker":"MCS","date":"2015-07-23","pret":-0.08345,"close":18.61}
{"ticker":"MCS","date":"2015-07-24","pret":0.08245,"close":19.69}
{"ticker":"MCS","date":"2015-07-27","pret":-0.01707,"close":19.64}
{"ticker":"MCS","date":"2015-07-28","pret":0.00455,"close":20.26}
{"ticker":"MCS","date":"2015-07-29","pret":0.02243,"close":20.25}
{"ticker":"MCS","date":"2015-07-30","pret":-0.00841,"close":20.41}
{"ticker":"MCS","date":"2015-07-31","pret":0.0192,"close":20.96}
{"ticker":"MCS","date":"2015-08-03","pret":0.01884,"close":20.26}
{"ticker":"MCS","date":"2015-08-04","pret":-0.02716,"close":20.22}
{"ticker":"MCS","date":"2015-08-05","pret":-0.00148,"close":20.07}
{"ticker":"MCS","date":"2015-08-06","pret":-0.01288,"close":20.04}
{"ticker":"MCS","date":"2015-08-07","pret":-0.00902,"close":20.07}
{"ticker":"MCS","date":"2015-08-10","pret":0.01201,"close":20.04}
{"ticker":"MCS","date":"2015-08-11","pret":-0.01453,"close":20.02}
{"ticker":"MCS","date":"2015-08-12","pret":-0.00202,"close":19.74}
{"ticker":"MCS","date":"2015-08-13","pret":-0.00507,"close":19.68}
{"ticker":"MCS","date":"2015-08-14","pret":-0.00458,"close":19.72}
{"ticker":"MCS","date":"2015-08-17","pret":0.00153,"close":19.93}
{"ticker":"MCS","date":"2015-08-18","pret":0.01367,"close":19.19}
{"ticker":"MCS","date":"2015-08-19","pret":-0.04525,"close":19.37}
{"ticker":"MCS","date":"2015-08-20","pret":0.00786,"close":19.03}
{"ticker":"MCS","date":"2015-08-21","pret":-0.02698,"close":18.99}
{"ticker":"MCS","date":"2015-08-24","pret":-0.03547,"close":18.5}
{"ticker":"MCS","date":"2015-08-25","pret":0.04985,"close":18.32}
{"ticker":"MCS","date":"2015-08-26","pret":-0.01009,"close":19.11}
{"ticker":"MCS","date":"2015-08-27","pret":0.02218,"close":19.25}
{"ticker":"MCS","date":"2015-08-28","pret":0.00052,"close":19.65}
{"ticker":"MCS","date":"2015-08-31","pret":0.01862,"close":19.41}
{"ticker":"MCS","date":"2015-09-01","pret":-0.0207,"close":18.96}
{"ticker":"MCS","date":"2015-09-02","pret":0.00522,"close":19}
{"ticker":"MCS","date":"2015-09-03","pret":-0.01151,"close":18.96}
{"ticker":"MCS","date":"2015-09-04","pret":-0.01645,"close":19.08}
{"ticker":"MCS","date":"2015-09-08","pret":0.03728,"close":18.97}
{"ticker":"MCS","date":"2015-09-09","pret":-0.02083,"close":19.18}
{"ticker":"MCS","date":"2015-09-10","pret":0.00786,"close":19.61}
{"ticker":"MCS","date":"2015-09-11","pret":0.01452,"close":19.6}
{"ticker":"MCS","date":"2015-09-14","pret":0.00922,"close":19.47}
{"ticker":"MCS","date":"2015-09-15","pret":-0.00562,"close":19.55}
{"ticker":"MCS","date":"2015-09-16","pret":0.00154,"close":19.37}
{"ticker":"MCS","date":"2015-09-17","pret":0.01676,"close":20.01}
{"ticker":"MCS","date":"2015-09-18","pret":-0.00353,"close":19.37}
{"ticker":"MCS","date":"2015-09-21","pret":-0.01016,"close":19.64}
{"ticker":"MCS","date":"2015-09-22","pret":-0.0046,"close":19.23}
{"ticker":"MCS","date":"2015-09-23","pret":-0.00772,"close":18.94}
{"ticker":"MCS","date":"2015-09-24","pret":-0.03096,"close":19.17}
{"ticker":"MCS","date":"2015-09-25","pret":0.03766,"close":19.37}
{"ticker":"MCS","date":"2015-09-28","pret":-0.01032,"close":18.81}
{"ticker":"MCS","date":"2015-09-29","pret":-0.02309,"close":19}
{"ticker":"MCS","date":"2015-09-30","pret":0.00424,"close":19.34}
{"ticker":"MCS","date":"2015-10-01","pret":0.02608,"close":19.21}
{"ticker":"MCS","date":"2015-10-02","pret":-0.01557,"close":19.21}
{"ticker":"MCS","date":"2015-10-05","pret":0.01041,"close":19.63}
{"ticker":"MCS","date":"2015-10-06","pret":0.00927,"close":19.48}
{"ticker":"MCS","date":"2015-10-07","pret":0.00817,"close":19.97}
{"ticker":"MCS","date":"2015-10-08","pret":0.01765,"close":20.31}
{"ticker":"MCS","date":"2015-10-09","pret":0.01291,"close":20.51}
{"ticker":"MCS","date":"2015-10-12","pret":0.00737,"close":20.98}
{"ticker":"MCS","date":"2015-10-13","pret":0.02467,"close":20.54}
{"ticker":"MCS","date":"2015-10-14","pret":-0.01492,"close":20.1}
{"ticker":"MCS","date":"2015-10-15","pret":-0.00681,"close":20.57}
{"ticker":"MCS","date":"2015-10-16","pret":0.00487,"close":20.58}
{"ticker":"MCS","date":"2015-10-19","pret":-0.00146,"close":20.34}
{"ticker":"MCS","date":"2015-10-20","pret":-0.00635,"close":20.41}
{"ticker":"MCS","date":"2015-10-21","pret":-0.00098,"close":19.72}
{"ticker":"MCS","date":"2015-10-22","pret":-0.02985,"close":20.49}
{"ticker":"MCS","date":"2015-10-23","pret":0.03767,"close":20.3}
{"ticker":"MCS","date":"2015-10-26","pret":-0.01027,"close":20.14}
{"ticker":"MCS","date":"2015-10-27","pret":-0.01087,"close":19.91}
{"ticker":"MCS","date":"2015-10-28","pret":-0.00149,"close":20.71}
{"ticker":"MCS","date":"2015-10-29","pret":0.02845,"close":20.61}
{"ticker":"MCS","date":"2015-10-30","pret":-0.00631,"close":20.69}
{"ticker":"MCS","date":"2015-11-02","pret":0.01161,"close":20.97}
{"ticker":"MCS","date":"2015-11-03","pret":0.00384,"close":20.78}
{"ticker":"MCS","date":"2015-11-04","pret":-0.02229,"close":20.58}
{"ticker":"MCS","date":"2015-11-05","pret":0.00781,"close":20.78}
{"ticker":"MCS","date":"2015-11-06","pret":0.00775,"close":20.7}
{"ticker":"MCS","date":"2015-11-09","pret":-0.00581,"close":20.26}
{"ticker":"MCS","date":"2015-11-10","pret":-0.01812,"close":20.25}
{"ticker":"MCS","date":"2015-11-11","pret":0.00542,"close":20.4}
{"ticker":"MCS","date":"2015-11-12","pret":-0.00641,"close":20.5}
{"ticker":"MCS","date":"2015-11-13","pret":0.00493,"close":20.21}
{"ticker":"MCS","date":"2015-11-16","pret":-0.0089,"close":19.87}
{"ticker":"MCS","date":"2015-11-17","pret":-0.014,"close":19.81}
{"ticker":"MCS","date":"2015-11-18","pret":-0.00303,"close":19.87}
{"ticker":"MCS","date":"2015-11-19","pret":0.00151,"close":19.99}
{"ticker":"MCS","date":"2015-11-20","pret":0.01452,"close":20.51}
{"ticker":"MCS","date":"2015-11-23","pret":0.02115,"close":20.52}
{"ticker":"MCS","date":"2015-11-24","pret":-0.00341,"close":20.28}
{"ticker":"MCS","date":"2015-11-25","pret":-0.01228,"close":20.13}
{"ticker":"MCS","date":"2015-11-26"}
{"ticker":"MCS","date":"2015-11-27","pret":-0.00645,"close":20.05}
{"ticker":"MCS","date":"2015-11-30","pret":0.00397,"close":19.9}
{"ticker":"MCS","date":"2015-12-01","pret":-0.01146,"close":20.2}
{"ticker":"MCS","date":"2015-12-02","pret":0.01047,"close":20.13}
{"ticker":"MCS","date":"2015-12-03","pret":-0.00348,"close":20.15}
{"ticker":"MCS","date":"2015-12-04","pret":0.00397,"close":20.11}
{"ticker":"MCS","date":"2015-12-07","pret":-0.00547,"close":19.71}
{"ticker":"MCS","date":"2015-12-08","pret":-0.0232,"close":19.57}
{"ticker":"MCS","date":"2015-12-09","pret":0.00153,"close":19.48}
{"ticker":"MCS","date":"2015-12-10","pret":-0.0046,"close":19.31}
{"ticker":"MCS","date":"2015-12-11","pret":-0.03436,"close":18.96}
{"ticker":"MCS","date":"2015-12-14","pret":0.00739,"close":19.15}
{"ticker":"MCS","date":"2015-12-15","pret":0.01875,"close":19.56}
{"ticker":"MCS","date":"2015-12-16","pret":0.03049,"close":19.7}
{"ticker":"MCS","date":"2015-12-17"}
{"ticker":"MCS","date":"2015-12-18","pret":-0.04295,"close":19.15}
{"ticker":"MCS","date":"2015-12-21","pret":0.00469,"close":19.36}
{"ticker":"MCS","date":"2015-12-22","pret":0.00725,"close":19.37}
{"ticker":"MCS","date":"2015-12-23","pret":0.00771,"close":19.39}
{"ticker":"MCS","date":"2015-12-24","pret":-0.00462,"close":19.38}
{"ticker":"MCS","date":"2015-12-28","pret":-0.00361,"close":19.55}
{"ticker":"MCS","date":"2015-12-29","pret":0.01436,"close":19.4}
{"ticker":"MCS","date":"2015-12-30","pret":-0.00972,"close":19.27}
{"ticker":"MCS","date":"2015-12-31","pret":-0.00774,"close":18.97}
{"ticker":"MCS","date":"2016-01-04","pret":-0.02998,"close":18}
{"ticker":"MCS","date":"2016-01-05","pret":-0.0392,"close":18.1}
{"ticker":"MCY","date":"2015-01-02","pret":0.00422,"close":56.09}
{"ticker":"MCY","date":"2015-01-05","pret":-0.02525,"close":54.79}
{"ticker":"MCY","date":"2015-01-06","pret":-0.01342,"close":53.93}
{"ticker":"MCY","date":"2015-01-07","pret":-0.00678,"close":55.81}
{"ticker":"MCY","date":"2015-01-08","pret":0.03201,"close":56.51}
{"ticker":"MCY","date":"2015-01-09","pret":0.00798,"close":55.98}
{"ticker":"MCY","date":"2015-01-12","pret":-0.01136,"close":56.32}
{"ticker":"MCY","date":"2015-01-13","pret":0.01577,"close":57.45}
{"ticker":"MCY","date":"2015-01-14","pret":-0.00299,"close":56.19}
{"ticker":"MCY","date":"2015-01-15","pret":-0.00957,"close":56.85}
{"ticker":"MCY","date":"2015-01-16","pret":0.0078,"close":58.1}
{"ticker":"MCY","date":"2015-01-20","pret":0.02975,"close":57.48}
{"ticker":"MCY","date":"2015-01-21","pret":-0.01468,"close":56.94}
{"ticker":"MCY","date":"2015-01-22","pret":-0.00174,"close":58.05}
{"ticker":"MCY","date":"2015-01-23","pret":0.01247,"close":57.63}
{"ticker":"MCY","date":"2015-01-26","pret":-0.00345,"close":58.8}
{"ticker":"MCY","date":"2015-01-27","pret":0.00808,"close":58.4}
{"ticker":"MCY","date":"2015-01-28","pret":0.00717,"close":57.67}
{"ticker":"MCY","date":"2015-01-29","pret":-0.0175,"close":58.26}
{"ticker":"MCY","date":"2015-01-30","pret":0.00397,"close":57.15}
{"ticker":"MCY","date":"2015-02-02","pret":-0.01441,"close":58.54}
{"ticker":"MCY","date":"2015-02-03","pret":0.02777,"close":59.18}
{"ticker":"MCY","date":"2015-02-04","pret":0.00407,"close":60}
{"ticker":"MCY","date":"2015-02-05","pret":0.01647,"close":60.02}
{"ticker":"MCY","date":"2015-02-06","pret":0.00482,"close":60.2}
{"ticker":"MCY","date":"2015-02-09","pret":-0.0257,"close":56.7}
{"ticker":"MCY","date":"2015-02-10","pret":-0.05438,"close":53.07}
{"ticker":"MCY","date":"2015-02-11","pret":-0.05694,"close":53.45}
{"ticker":"MCY","date":"2015-02-12","pret":0.0151,"close":53.88}
{"ticker":"MCY","date":"2015-02-13","pret":0.00858,"close":53.93}
{"ticker":"MCY","date":"2015-02-17","pret":0.00037,"close":53.92}
{"ticker":"MCY","date":"2015-02-18","pret":-0.00074,"close":53.77}
{"ticker":"MCY","date":"2015-02-19","pret":-0.00149,"close":53.57}
{"ticker":"MCY","date":"2015-02-20","pret":-0.00485,"close":53.75}
{"ticker":"MCY","date":"2015-02-23","pret":0.00504,"close":54.27}
{"ticker":"MCY","date":"2015-02-24","pret":0.01037,"close":54.74}
{"ticker":"MCY","date":"2015-02-25","pret":0.00953,"close":54.77}
{"ticker":"MCY","date":"2015-02-26","pret":-0.00091,"close":54.78}
{"ticker":"MCY","date":"2015-02-27","pret":0.00255,"close":54.53}
{"ticker":"MCY","date":"2015-03-02","pret":-0.0042,"close":54.49}
{"ticker":"MCY","date":"2015-03-03","pret":-0.00771,"close":55.17}
{"ticker":"MCY","date":"2015-03-04","pret":0.01663,"close":54.58}
{"ticker":"MCY","date":"2015-03-05","pret":-0.00837,"close":54.87}
{"ticker":"MCY","date":"2015-03-06","pret":0.00183,"close":54.35}
{"ticker":"MCY","date":"2015-03-09","pret":-0.00935,"close":54.56}
{"ticker":"MCY","date":"2015-03-10","pret":0.00129,"close":54.04}
{"ticker":"MCY","date":"2015-03-11","pret":-0.00276,"close":54.96}
{"ticker":"MCY","date":"2015-03-12","pret":0.01319,"close":56.19}
{"ticker":"MCY","date":"2015-03-13","pret":0.01176,"close":54.88}
{"ticker":"MCY","date":"2015-03-16","pret":-0.00433,"close":55.24}
{"ticker":"MCY","date":"2015-03-17","pret":-0.00308,"close":55.75}
{"ticker":"MCY","date":"2015-03-18","pret":0.00938,"close":56.47}
{"ticker":"MCY","date":"2015-03-19","pret":0.01497,"close":56.8}
{"ticker":"MCY","date":"2015-03-20","pret":0.00968,"close":58.37}
{"ticker":"MCY","date":"2015-03-23","pret":0.02217,"close":57.87}
{"ticker":"MCY","date":"2015-03-24","pret":-0.00722,"close":57.8}
{"ticker":"MCY","date":"2015-03-25","pret":-0.00242,"close":56.46}
{"ticker":"MCY","date":"2015-03-26","pret":-0.02576,"close":56.73}
{"ticker":"MCY","date":"2015-03-27","pret":0.00813,"close":56.95}
{"ticker":"MCY","date":"2015-03-30","pret":0.00894,"close":58.21}
{"ticker":"MCY","date":"2015-03-31","pret":0.0118,"close":57.75}
{"ticker":"MCY","date":"2015-04-01","pret":-0.00138,"close":57.89}
{"ticker":"MCY","date":"2015-04-02","pret":0.00017,"close":58.23}
{"ticker":"MCY","date":"2015-04-06","pret":-0.00034,"close":59.08}
{"ticker":"MCY","date":"2015-04-07","pret":0.01967,"close":58.19}
{"ticker":"MCY","date":"2015-04-08","pret":-0.01278,"close":57.51}
{"ticker":"MCY","date":"2015-04-09","pret":-0.01364,"close":56.49}
{"ticker":"MCY","date":"2015-04-10","pret":-0.01595,"close":57.49}
{"ticker":"MCY","date":"2015-04-13","pret":0.0163,"close":58.06}
{"ticker":"MCY","date":"2015-04-14","pret":0.00934,"close":58.67}
{"ticker":"MCY","date":"2015-04-15","pret":0.01487,"close":58.08}
{"ticker":"MCY","date":"2015-04-16","pret":-0.01608,"close":57.59}
{"ticker":"MCY","date":"2015-04-17","pret":-0.01144,"close":57.09}
{"ticker":"MCY","date":"2015-04-20","pret":-0.00105,"close":57.62}
{"ticker":"MCY","date":"2015-04-21","pret":0.00956,"close":57.69}
{"ticker":"MCY","date":"2015-04-22","pret":-0.00398,"close":58.11}
{"ticker":"MCY","date":"2015-04-23","pret":0.00864,"close":58.46}
{"ticker":"MCY","date":"2015-04-24","pret":0.0072,"close":58.3}
{"ticker":"MCY","date":"2015-04-27","pret":-0.0385,"close":57.27}
{"ticker":"MCY","date":"2015-04-28","pret":0.00831,"close":56.27}
{"ticker":"MCY","date":"2015-04-29","pret":-0.01544,"close":55.45}
{"ticker":"MCY","date":"2015-04-30","pret":-0.01441,"close":54.94}
{"ticker":"MCY","date":"2015-05-01","pret":-0.00364,"close":55.22}
{"ticker":"MCY","date":"2015-05-04","pret":0.00979,"close":55.88}
{"ticker":"MCY","date":"2015-05-05","pret":0.00396,"close":55.57}
{"ticker":"MCY","date":"2015-05-06","pret":0.00144,"close":55.26}
{"ticker":"MCY","date":"2015-05-07","pret":-0.01191,"close":55.39}
{"ticker":"MCY","date":"2015-05-08","pret":0.01209,"close":55.7}
{"ticker":"MCY","date":"2015-05-11","pret":-0.00323,"close":54.94}
{"ticker":"MCY","date":"2015-05-12","pret":-0.01669,"close":54.71}
{"ticker":"MCY","date":"2015-05-13","pret":0.00384,"close":54.57}
{"ticker":"MCY","date":"2015-05-14","pret":0.00109,"close":54.7}
{"ticker":"MCY","date":"2015-05-15","pret":-0.00456,"close":54.81}
{"ticker":"MCY","date":"2015-05-18","pret":0.00238,"close":55.13}
{"ticker":"MCY","date":"2015-05-19","pret":0.008,"close":55.29}
{"ticker":"MCY","date":"2015-05-20","pret":0.00325,"close":55.12}
{"ticker":"MCY","date":"2015-05-21","pret":-0.00579,"close":54.94}
{"ticker":"MCY","date":"2015-05-22","pret":-0.00546,"close":54.79}
{"ticker":"MCY","date":"2015-05-26","pret":-0.00329,"close":55.41}
{"ticker":"MCY","date":"2015-05-27","pret":0.0158,"close":55.97}
{"ticker":"MCY","date":"2015-05-28","pret":0.00432,"close":56.11}
{"ticker":"MCY","date":"2015-05-29","pret":0.00679,"close":55.68}
{"ticker":"MCY","date":"2015-06-01","pret":-0.00214,"close":55.69}
{"ticker":"MCY","date":"2015-06-02","pret":-0.00789,"close":55.7}
{"ticker":"MCY","date":"2015-06-03","pret":0.00431,"close":56.5}
{"ticker":"MCY","date":"2015-06-04","pret":0.00714,"close":56.3}
{"ticker":"MCY","date":"2015-06-05","pret":0.00018,"close":56.18}
{"ticker":"MCY","date":"2015-06-08","pret":-0.00231,"close":56.15}
{"ticker":"MCY","date":"2015-06-09","pret":-0.00986,"close":55.28}
{"ticker":"MCY","date":"2015-06-10","pret":0.00288,"close":55.33}
{"ticker":"MCY","date":"2015-06-11","pret":-0.00468,"close":55.39}
{"ticker":"MCY","date":"2015-06-12","pret":-0.00199,"close":55.25}
{"ticker":"MCY","date":"2015-06-15","pret":-0.00689,"close":55.12}
{"ticker":"MCY","date":"2015-06-16","pret":0.00472,"close":55.65}
{"ticker":"MCY","date":"2015-06-17","pret":0.01332,"close":55.76}
{"ticker":"MCY","date":"2015-06-18","pret":0.00054,"close":56.4}
{"ticker":"MCY","date":"2015-06-19","pret":0.00677,"close":57.19}
{"ticker":"MCY","date":"2015-06-22","pret":0.01602,"close":57.53}
{"ticker":"MCY","date":"2015-06-23","pret":0.00748,"close":57.37}
{"ticker":"MCY","date":"2015-06-24","pret":-0.00521,"close":56.73}
{"ticker":"MCY","date":"2015-06-25","pret":-0.01051,"close":56.52}
{"ticker":"MCY","date":"2015-06-26","pret":-0.00212,"close":56.85}
{"ticker":"MCY","date":"2015-06-29","pret":-0.00478,"close":55.67}
{"ticker":"MCY","date":"2015-06-30","pret":-0.0048,"close":55.65}
{"ticker":"MCY","date":"2015-07-01","pret":0.01433,"close":56.28}
{"ticker":"MCY","date":"2015-07-02","pret":-0.01415,"close":55.79}
{"ticker":"MCY","date":"2015-07-06","pret":-0.01237,"close":56.07}
{"ticker":"MCY","date":"2015-07-07","pret":0.01361,"close":56.54}
{"ticker":"MCY","date":"2015-07-08","pret":-0.00053,"close":56.17}
{"ticker":"MCY","date":"2015-07-09","pret":0.01062,"close":55.69}
{"ticker":"MCY","date":"2015-07-10","pret":-0.01187,"close":56.03}
{"ticker":"MCY","date":"2015-07-13","pret":0.00622,"close":56.43}
{"ticker":"MCY","date":"2015-07-14","pret":-0.0039,"close":56.36}
{"ticker":"MCY","date":"2015-07-15","pret":-0.00053,"close":56.69}
{"ticker":"MCY","date":"2015-07-16","pret":0.01308,"close":56.88}
{"ticker":"MCY","date":"2015-07-17","pret":0.00123,"close":56.66}
{"ticker":"MCY","date":"2015-07-20","pret":-0.00739,"close":56.61}
{"ticker":"MCY","date":"2015-07-21","pret":0.00212,"close":56.46}
{"ticker":"MCY","date":"2015-07-22","pret":-0.003,"close":56.55}
{"ticker":"MCY","date":"2015-07-23","pret":0.00177,"close":56.37}
{"ticker":"MCY","date":"2015-07-24","pret":-0.00018,"close":56.31}
{"ticker":"MCY","date":"2015-07-27","pret":-0.00691,"close":56.14}
{"ticker":"MCY","date":"2015-07-28","pret":0.00691,"close":56.07}
{"ticker":"MCY","date":"2015-07-29","pret":-0.00958,"close":56.16}
{"ticker":"MCY","date":"2015-07-30","pret":-0.00018,"close":56.4}
{"ticker":"MCY","date":"2015-07-31","pret":0.01082,"close":56.45}
{"ticker":"MCY","date":"2015-08-03","pret":-0.05436,"close":55.49}
{"ticker":"MCY","date":"2015-08-04","pret":0.03099,"close":55.92}
{"ticker":"MCY","date":"2015-08-05","pret":0.01202,"close":55.2}
{"ticker":"MCY","date":"2015-08-06","pret":-0.01383,"close":54.67}
{"ticker":"MCY","date":"2015-08-07","pret":-0.01274,"close":54.7}
{"ticker":"MCY","date":"2015-08-10","pret":0.00712,"close":54.52}
{"ticker":"MCY","date":"2015-08-11","pret":-0.01669,"close":54.53}
{"ticker":"MCY","date":"2015-08-12","pret":0.00185,"close":54.04}
{"ticker":"MCY","date":"2015-08-13","pret":-0.00351,"close":54.02}
{"ticker":"MCY","date":"2015-08-14","pret":0.00074,"close":54.97}
{"ticker":"MCY","date":"2015-08-17","pret":0.01306,"close":55.12}
{"ticker":"MCY","date":"2015-08-18","pret":0.00456,"close":55.37}
{"ticker":"MCY","date":"2015-08-19","pret":-0.00383,"close":55}
{"ticker":"MCY","date":"2015-08-20","pret":-0.00531,"close":54.01}
{"ticker":"MCY","date":"2015-08-21","pret":-0.01796,"close":53.1}
{"ticker":"MCY","date":"2015-08-24","pret":-0.0412,"close":50.79}
{"ticker":"MCY","date":"2015-08-25","pret":0.00621,"close":50.52}
{"ticker":"MCY","date":"2015-08-26","pret":-0.00758,"close":51.21}
{"ticker":"MCY","date":"2015-08-27","pret":0.01356,"close":52.02}
{"ticker":"MCY","date":"2015-08-28","pret":-0.00424,"close":51.32}
{"ticker":"MCY","date":"2015-08-31","pret":-0.01362,"close":50.86}
{"ticker":"MCY","date":"2015-09-01","pret":-0.01083,"close":49.76}
{"ticker":"MCY","date":"2015-09-02","pret":-0.00636,"close":50.28}
{"ticker":"MCY","date":"2015-09-03","pret":0.00318,"close":49.95}
{"ticker":"MCY","date":"2015-09-04","pret":-0.01824,"close":49.16}
{"ticker":"MCY","date":"2015-09-08","pret":-0.00833,"close":49.27}
{"ticker":"MCY","date":"2015-09-09","pret":0.00954,"close":49.61}
{"ticker":"MCY","date":"2015-09-10","pret":0.0002,"close":50.11}
{"ticker":"MCY","date":"2015-09-11","pret":0.00865,"close":50.53}
{"ticker":"MCY","date":"2015-09-14","pret":0.00917,"close":50.53}
{"ticker":"MCY","date":"2015-09-15","pret":0.00337,"close":50.64}
{"ticker":"MCY","date":"2015-09-16","pret":-0.0002,"close":50.9}
{"ticker":"MCY","date":"2015-09-17","pret":0.00533,"close":50.8}
{"ticker":"MCY","date":"2015-09-18","pret":-0.01148,"close":51.89}
{"ticker":"MCY","date":"2015-09-21","pret":0.03558,"close":52.19}
{"ticker":"MCY","date":"2015-09-22","pret":-0.0081,"close":51.51}
{"ticker":"MCY","date":"2015-09-23","pret":-0.00233,"close":51.31}
{"ticker":"MCY","date":"2015-09-24","pret":-0.01093,"close":51.35}
{"ticker":"MCY","date":"2015-09-25","pret":0.01383,"close":51.15}
{"ticker":"MCY","date":"2015-09-28","pret":-0.01442,"close":50.75}
{"ticker":"MCY","date":"2015-09-29","pret":-0.00197,"close":50.5}
{"ticker":"MCY","date":"2015-09-30","pret":-0.00118,"close":50.51}
{"ticker":"MCY","date":"2015-10-01","pret":-0.00316,"close":49.67}
{"ticker":"MCY","date":"2015-10-02","pret":-0.02744,"close":49.35}
{"ticker":"MCY","date":"2015-10-05","pret":0.00628,"close":50.33}
{"ticker":"MCY","date":"2015-10-06","pret":0.01383,"close":50.59}
{"ticker":"MCY","date":"2015-10-07","pret":0.0097,"close":50.78}
{"ticker":"MCY","date":"2015-10-08","pret":-0.00099,"close":51.3}
{"ticker":"MCY","date":"2015-10-09","pret":0.01177,"close":51.65}
{"ticker":"MCY","date":"2015-10-12","pret":0.00796,"close":52.02}
{"ticker":"MCY","date":"2015-10-13","pret":0.00174,"close":52.04}
{"ticker":"MCY","date":"2015-10-14","pret":0.00289,"close":51.17}
{"ticker":"MCY","date":"2015-10-15","pret":-0.0122,"close":52.85}
{"ticker":"MCY","date":"2015-10-16","pret":0.03052,"close":52.64}
{"ticker":"MCY","date":"2015-10-19","pret":-0.00797,"close":52.99}
{"ticker":"MCY","date":"2015-10-20","pret":0.01043,"close":53.03}
{"ticker":"MCY","date":"2015-10-21","pret":0.00395,"close":52.78}
{"ticker":"MCY","date":"2015-10-22","pret":0.00038,"close":53.14}
{"ticker":"MCY","date":"2015-10-23","pret":0.00094,"close":53.1}
{"ticker":"MCY","date":"2015-10-26","pret":-0.00564,"close":53.21}
{"ticker":"MCY","date":"2015-10-27","pret":0,"close":52.79}
{"ticker":"MCY","date":"2015-10-28","pret":-0.00321,"close":53.87}
{"ticker":"MCY","date":"2015-10-29","pret":0.01241,"close":53.74}
{"ticker":"MCY","date":"2015-10-30","pret":0.00243,"close":54.01}
{"ticker":"MCY","date":"2015-11-02","pret":0.00186,"close":51.93}
{"ticker":"MCY","date":"2015-11-03","pret":-0.03177,"close":52.1}
{"ticker":"MCY","date":"2015-11-04","pret":-0.00038,"close":52.12}
{"ticker":"MCY","date":"2015-11-05","pret":0.00096,"close":52.26}
{"ticker":"MCY","date":"2015-11-06","pret":0.00574,"close":52.17}
{"ticker":"MCY","date":"2015-11-09","pret":-0.00728,"close":51.17}
{"ticker":"MCY","date":"2015-11-10","pret":-0.01824,"close":51.53}
{"ticker":"MCY","date":"2015-11-11","pret":0.01091,"close":51.47}
{"ticker":"MCY","date":"2015-11-12","pret":-0.007,"close":50.39}
{"ticker":"MCY","date":"2015-11-13","pret":-0.01831,"close":50.24}
{"ticker":"MCY","date":"2015-11-16","pret":-0.00438,"close":50.6}
{"ticker":"MCY","date":"2015-11-17","pret":0.01032,"close":50.41}
{"ticker":"MCY","date":"2015-11-18","pret":0.00079,"close":51.15}
{"ticker":"MCY","date":"2015-11-19","pret":0.00982,"close":51.3}
{"ticker":"MCY","date":"2015-11-20","pret":0.0041,"close":51.66}
{"ticker":"MCY","date":"2015-11-23","pret":0.00621,"close":51.2}
{"ticker":"MCY","date":"2015-11-24","pret":-0.01736,"close":51.1}
{"ticker":"MCY","date":"2015-11-25","pret":0.0055,"close":51.07}
{"ticker":"MCY","date":"2015-11-26"}
{"ticker":"MCY","date":"2015-11-27","pret":-0.00274,"close":51.46}
{"ticker":"MCY","date":"2015-11-30","pret":0.01074,"close":51.75}
{"ticker":"MCY","date":"2015-12-01","pret":0.00658,"close":51.95}
{"ticker":"MCY","date":"2015-12-02","pret":0.00289,"close":51.56}
{"ticker":"MCY","date":"2015-12-03","pret":-0.00734,"close":50.91}
{"ticker":"MCY","date":"2015-12-04","pret":-0.01228,"close":51.98}
{"ticker":"MCY","date":"2015-12-07","pret":0.01654,"close":51.85}
{"ticker":"MCY","date":"2015-12-08","pret":-0.00445,"close":51.09}
{"ticker":"MCY","date":"2015-12-09","pret":-0.01425,"close":50.65}
{"ticker":"MCY","date":"2015-12-10","pret":-0.00532,"close":49.88}
{"ticker":"MCY","date":"2015-12-11","pret":-0.03499,"close":48.2}
{"ticker":"MCY","date":"2015-12-14","pret":-0.01443,"close":48.14}
{"ticker":"MCY","date":"2015-12-15","pret":0.006,"close":47.6}
{"ticker":"MCY","date":"2015-12-16","pret":-0.01434,"close":46.33}
{"ticker":"MCY","date":"2015-12-17"}
{"ticker":"MCY","date":"2015-12-18","pret":-0.04322,"close":45.64}
{"ticker":"MCY","date":"2015-12-21","pret":0.00109,"close":46.2}
{"ticker":"MCY","date":"2015-12-22","pret":0.00935,"close":46.94}
{"ticker":"MCY","date":"2015-12-23","pret":0.01992,"close":46.89}
{"ticker":"MCY","date":"2015-12-24","pret":-0.00468,"close":47.06}
{"ticker":"MCY","date":"2015-12-28","pret":0.00064,"close":47.47}
{"ticker":"MCY","date":"2015-12-29","pret":0.01501,"close":47.48}
{"ticker":"MCY","date":"2015-12-30","pret":-0.00463,"close":47.31}
{"ticker":"MCY","date":"2015-12-31","pret":-0.00783,"close":46.57}
{"ticker":"MCY","date":"2016-01-04","pret":-0.01995,"close":45.9}
{"ticker":"MCY","date":"2016-01-05","pret":-0.00674,"close":45.73}
{"ticker":"MD","date":"2015-01-02","pret":-0.00918,"close":66.08}
{"ticker":"MD","date":"2015-01-05","pret":-0.0047,"close":65.7}
{"ticker":"MD","date":"2015-01-06","pret":-0.00213,"close":64.86}
{"ticker":"MD","date":"2015-01-07","pret":-0.00779,"close":65.7}
{"ticker":"MD","date":"2015-01-08","pret":0.01326,"close":66.02}
{"ticker":"MD","date":"2015-01-09","pret":0.00287,"close":65.71}
{"ticker":"MD","date":"2015-01-12","pret":-0.00849,"close":65.35}
{"ticker":"MD","date":"2015-01-13","pret":0.00471,"close":65.53}
{"ticker":"MD","date":"2015-01-14","pret":-0.01511,"close":65.31}
{"ticker":"MD","date":"2015-01-15","pret":0.00353,"close":64.67}
{"ticker":"MD","date":"2015-01-16","pret":-0.01125,"close":65.26}
{"ticker":"MD","date":"2015-01-20","pret":0.01736,"close":64.91}
{"ticker":"MD","date":"2015-01-21","pret":-0.01504,"close":65.2}
{"ticker":"MD","date":"2015-01-22","pret":0.01245,"close":65.64}
{"ticker":"MD","date":"2015-01-23","pret":0.00183,"close":65.53}
{"ticker":"MD","date":"2015-01-26","pret":-0.00183,"close":65.19}
{"ticker":"MD","date":"2015-01-27","pret":-0.01121,"close":65.11}
{"ticker":"MD","date":"2015-01-28","pret":0.00846,"close":64.53}
{"ticker":"MD","date":"2015-01-29","pret":-0.00061,"close":68.84}
{"ticker":"MD","date":"2015-01-30","pret":0.05327,"close":67.89}
{"ticker":"MD","date":"2015-02-02","pret":-0.00788,"close":67.98}
{"ticker":"MD","date":"2015-02-03","pret":-0.00514,"close":68.48}
{"ticker":"MD","date":"2015-02-04","pret":0.00587,"close":68.54}
{"ticker":"MD","date":"2015-02-05","pret":0.00656,"close":69.08}
{"ticker":"MD","date":"2015-02-06","pret":0.01472,"close":70.48}
{"ticker":"MD","date":"2015-02-09","pret":0.00557,"close":69.66}
{"ticker":"MD","date":"2015-02-10","pret":-0.00242,"close":70.6}
{"ticker":"MD","date":"2015-02-11","pret":0.00768,"close":71.24}
{"ticker":"MD","date":"2015-02-12","pret":0.01449,"close":71.38}
{"ticker":"MD","date":"2015-02-13","pret":-0.0056,"close":71.32}
{"ticker":"MD","date":"2015-02-17","pret":-0.00183,"close":70.91}
{"ticker":"MD","date":"2015-02-18","pret":-0.00451,"close":71.25}
{"ticker":"MD","date":"2015-02-19","pret":0.00423,"close":70.92}
{"ticker":"MD","date":"2015-02-20","pret":-0.00494,"close":71.47}
{"ticker":"MD","date":"2015-02-23","pret":0.01041,"close":71.97}
{"ticker":"MD","date":"2015-02-24","pret":0.00558,"close":71.39}
{"ticker":"MD","date":"2015-02-25","pret":-0.00474,"close":71.78}
{"ticker":"MD","date":"2015-02-26","pret":0.00391,"close":71.62}
{"ticker":"MD","date":"2015-02-27","pret":-0.00042,"close":71.47}
{"ticker":"MD","date":"2015-03-02","pret":-0.00587,"close":71.23}
{"ticker":"MD","date":"2015-03-03","pret":-0.00492,"close":70.57}
{"ticker":"MD","date":"2015-03-04","pret":-0.01048,"close":71.11}
{"ticker":"MD","date":"2015-03-05","pret":0.01526,"close":71.5}
{"ticker":"MD","date":"2015-03-06","pret":0.00014,"close":71.14}
{"ticker":"MD","date":"2015-03-09","pret":-0.00351,"close":71.24}
{"ticker":"MD","date":"2015-03-10","pret":-0.0055,"close":70.85}
{"ticker":"MD","date":"2015-03-11","pret":0.00494,"close":71.62}
{"ticker":"MD","date":"2015-03-12","pret":0.02021,"close":73.66}
{"ticker":"MD","date":"2015-03-13","pret":0.01669,"close":73.72}
{"ticker":"MD","date":"2015-03-16","pret":0.00541,"close":73.3}
{"ticker":"MD","date":"2015-03-17","pret":-0.01564,"close":72.64}
{"ticker":"MD","date":"2015-03-18","pret":-0.00798,"close":72.06}
{"ticker":"MD","date":"2015-03-19","pret":-0.00429,"close":72.14}
{"ticker":"MD","date":"2015-03-20","pret":0.00305,"close":72.46}
{"ticker":"MD","date":"2015-03-23","pret":0.00579,"close":73.12}
{"ticker":"MD","date":"2015-03-24","pret":0.00371,"close":72.75}
{"ticker":"MD","date":"2015-03-25","pret":-0.00412,"close":72.09}
{"ticker":"MD","date":"2015-03-26","pret":-0.01386,"close":71.98}
{"ticker":"MD","date":"2015-03-27","pret":0.00362,"close":72.11}
{"ticker":"MD","date":"2015-03-30","pret":0.0072,"close":72.61}
{"ticker":"MD","date":"2015-03-31","pret":0.0011,"close":72.51}
{"ticker":"MD","date":"2015-04-01","pret":0.0011,"close":71.48}
{"ticker":"MD","date":"2015-04-02","pret":-0.01736,"close":71.88}
{"ticker":"MD","date":"2015-04-06","pret":0.00196,"close":72.6}
{"ticker":"MD","date":"2015-04-07","pret":0.01747,"close":72.11}
{"ticker":"MD","date":"2015-04-08","pret":-0.0087,"close":73.03}
{"ticker":"MD","date":"2015-04-09","pret":0.01445,"close":73.16}
{"ticker":"MD","date":"2015-04-10","pret":0.00178,"close":73.36}
{"ticker":"MD","date":"2015-04-13","pret":0.00027,"close":73.3}
{"ticker":"MD","date":"2015-04-14","pret":0.00191,"close":73.14}
{"ticker":"MD","date":"2015-04-15","pret":0.00109,"close":73.26}
{"ticker":"MD","date":"2015-04-16","pret":-0.00368,"close":73.34}
{"ticker":"MD","date":"2015-04-17","pret":-0.00287,"close":72.67}
{"ticker":"MD","date":"2015-04-20","pret":-0.00068,"close":73.1}
{"ticker":"MD","date":"2015-04-21","pret":0.00601,"close":72.88}
{"ticker":"MD","date":"2015-04-22","pret":-0.00848,"close":73}
{"ticker":"MD","date":"2015-04-23","pret":0.0011,"close":73.06}
{"ticker":"MD","date":"2015-04-24","pret":0.00615,"close":73.41}
{"ticker":"MD","date":"2015-04-27","pret":-0.00273,"close":72.83}
{"ticker":"MD","date":"2015-04-28","pret":-0.00727,"close":72.88}
{"ticker":"MD","date":"2015-04-29","pret":0.00316,"close":72.5}
{"ticker":"MD","date":"2015-04-30","pret":-0.0215,"close":70.78}
{"ticker":"MD","date":"2015-05-01","pret":-0.0014,"close":71.6}
{"ticker":"MD","date":"2015-05-04","pret":0.00476,"close":72.05}
{"ticker":"MD","date":"2015-05-05","pret":0.00265,"close":71.22}
{"ticker":"MD","date":"2015-05-06","pret":-0.0077,"close":70.43}
{"ticker":"MD","date":"2015-05-07","pret":-0.01244,"close":70.33}
{"ticker":"MD","date":"2015-05-08","pret":0.00737,"close":70.69}
{"ticker":"MD","date":"2015-05-11","pret":-0.00212,"close":70.71}
{"ticker":"MD","date":"2015-05-12","pret":0.00438,"close":70.38}
{"ticker":"MD","date":"2015-05-13","pret":-0.00692,"close":69.62}
{"ticker":"MD","date":"2015-05-14","pret":-0.00697,"close":70.4}
{"ticker":"MD","date":"2015-05-15","pret":0.00839,"close":70.4}
{"ticker":"MD","date":"2015-05-18","pret":-0.00099,"close":71.47}
{"ticker":"MD","date":"2015-05-19","pret":0.01492,"close":71.07}
{"ticker":"MD","date":"2015-05-20","pret":-0.00602,"close":71.15}
{"ticker":"MD","date":"2015-05-21","pret":-0.00239,"close":71.09}
{"ticker":"MD","date":"2015-05-22","pret":0.00366,"close":71.37}
{"ticker":"MD","date":"2015-05-26","pret":-0.00225,"close":70.3}
{"ticker":"MD","date":"2015-05-27","pret":-0.00592,"close":70.65}
{"ticker":"MD","date":"2015-05-28","pret":0.00014,"close":70.86}
{"ticker":"MD","date":"2015-05-29","pret":0.00141,"close":71.18}
{"ticker":"MD","date":"2015-06-01","pret":0.00521,"close":70.21}
{"ticker":"MD","date":"2015-06-02","pret":-0.0143,"close":70.47}
{"ticker":"MD","date":"2015-06-03","pret":0.01035,"close":70.64}
{"ticker":"MD","date":"2015-06-04","pret":-0.00822,"close":70.15}
{"ticker":"MD","date":"2015-06-05","pret":-0.00656,"close":70.55}
{"ticker":"MD","date":"2015-06-08","pret":0.00728,"close":70.18}
{"ticker":"MD","date":"2015-06-09","pret":-0.00342,"close":70.5}
{"ticker":"MD","date":"2015-06-10","pret":0.01078,"close":70.87}
{"ticker":"MD","date":"2015-06-11","pret":0.00113,"close":71.88}
{"ticker":"MD","date":"2015-06-12","pret":0.00926,"close":72.01}
{"ticker":"MD","date":"2015-06-15","pret":0.00112,"close":71.7}
{"ticker":"MD","date":"2015-06-16","pret":0.00126,"close":72.27}
{"ticker":"MD","date":"2015-06-17","pret":0.01012,"close":72.07}
{"ticker":"MD","date":"2015-06-18","pret":-0.00622,"close":72.87}
{"ticker":"MD","date":"2015-06-19","pret":0.01118,"close":73.19}
{"ticker":"MD","date":"2015-06-22","pret":0.01417,"close":73.67}
{"ticker":"MD","date":"2015-06-23","pret":-0.00203,"close":73.74}
{"ticker":"MD","date":"2015-06-24","pret":-0.00421,"close":74.23}
{"ticker":"MD","date":"2015-06-25","pret":0.01741,"close":75.22}
{"ticker":"MD","date":"2015-06-26","pret":0.00826,"close":75.07}
{"ticker":"MD","date":"2015-06-29","pret":-0.00386,"close":74.08}
{"ticker":"MD","date":"2015-06-30","pret":-0.00749,"close":74.11}
{"ticker":"MD","date":"2015-07-01","pret":0.00255,"close":75.06}
{"ticker":"MD","date":"2015-07-02","pret":0.00467,"close":74.81}
{"ticker":"MD","date":"2015-07-06","pret":-0.00843,"close":75.05}
{"ticker":"MD","date":"2015-07-07","pret":0.01322,"close":76.29}
{"ticker":"MD","date":"2015-07-08","pret":0.007,"close":75.33}
{"ticker":"MD","date":"2015-07-09","pret":-0.00171,"close":75.29}
{"ticker":"MD","date":"2015-07-10","pret":-0.00066,"close":76.01}
{"ticker":"MD","date":"2015-07-13","pret":0.00972,"close":76.62}
{"ticker":"MD","date":"2015-07-14","pret":0.00652,"close":77.4}
{"ticker":"MD","date":"2015-07-15","pret":0.00466,"close":77.59}
{"ticker":"MD","date":"2015-07-16","pret":0.00426,"close":78.13}
{"ticker":"MD","date":"2015-07-17","pret":0.00244,"close":78.07}
{"ticker":"MD","date":"2015-07-20","pret":0.00218,"close":78}
{"ticker":"MD","date":"2015-07-21","pret":-0.00064,"close":77.78}
{"ticker":"MD","date":"2015-07-22","pret":-0.00424,"close":78.36}
{"ticker":"MD","date":"2015-07-23","pret":0.01508,"close":79.31}
{"ticker":"MD","date":"2015-07-24","pret":0.00279,"close":79.15}
{"ticker":"MD","date":"2015-07-27","pret":-0.00711,"close":79.36}
{"ticker":"MD","date":"2015-07-28","pret":0.0124,"close":79.87}
{"ticker":"MD","date":"2015-07-29","pret":0.0074,"close":81.25}
{"ticker":"MD","date":"2015-07-30","pret":0.01954,"close":82.01}
{"ticker":"MD","date":"2015-07-31","pret":0.00866,"close":84.64}
{"ticker":"MD","date":"2015-08-03","pret":0.02683,"close":84.66}
{"ticker":"MD","date":"2015-08-04","pret":-0.00071,"close":84.54}
{"ticker":"MD","date":"2015-08-05","pret":0.00083,"close":85.1}
{"ticker":"MD","date":"2015-08-06","pret":-0.00036,"close":84.03}
{"ticker":"MD","date":"2015-08-07","pret":-0.01094,"close":84.36}
{"ticker":"MD","date":"2015-08-10","pret":0.01094,"close":84.36}
{"ticker":"MD","date":"2015-08-11","pret":-0.00807,"close":84.11}
{"ticker":"MD","date":"2015-08-12","pret":-0.00514,"close":83.49}
{"ticker":"MD","date":"2015-08-13","pret":0.00621,"close":84.23}
{"ticker":"MD","date":"2015-08-14","pret":0.0006,"close":84.08}
{"ticker":"MD","date":"2015-08-17","pret":-0.00048,"close":85.47}
{"ticker":"MD","date":"2015-08-18","pret":0.0123,"close":85.42}
{"ticker":"MD","date":"2015-08-19","pret":0.00399,"close":85.1}
{"ticker":"MD","date":"2015-08-20","pret":-0.00682,"close":84.3}
{"ticker":"MD","date":"2015-08-21","pret":-0.01425,"close":82.19}
{"ticker":"MD","date":"2015-08-24","pret":-0.06154,"close":77.7}
{"ticker":"MD","date":"2015-08-25","pret":0.01753,"close":77.49}
{"ticker":"MD","date":"2015-08-26","pret":-0.01651,"close":79.58}
{"ticker":"MD","date":"2015-08-27","pret":0.02112,"close":81.55}
{"ticker":"MD","date":"2015-08-28","pret":0.01347,"close":81.57}
{"ticker":"MD","date":"2015-08-31","pret":-0.00086,"close":80.55}
{"ticker":"MD","date":"2015-09-01","pret":-0.02689,"close":78.26}
{"ticker":"MD","date":"2015-09-02","pret":-0.0062,"close":79.13}
{"ticker":"MD","date":"2015-09-03","pret":0.00923,"close":79.34}
{"ticker":"MD","date":"2015-09-04","pret":-0.02613,"close":79.21}
{"ticker":"MD","date":"2015-09-08","pret":0.03615,"close":81.24}
{"ticker":"MD","date":"2015-09-09","pret":0.01912,"close":80.35}
{"ticker":"MD","date":"2015-09-10","pret":-0.02199,"close":80.33}
{"ticker":"MD","date":"2015-09-11","pret":-0.00025,"close":81}
{"ticker":"MD","date":"2015-09-14","pret":0.02126,"close":81.41}
{"ticker":"MD","date":"2015-09-15","pret":0.00086,"close":82.54}
{"ticker":"MD","date":"2015-09-16","pret":0.01685,"close":83.2}
{"ticker":"MD","date":"2015-09-17","pret":0.00706,"close":84.34}
{"ticker":"MD","date":"2015-09-18","pret":-0.00442,"close":84.52}
{"ticker":"MD","date":"2015-09-21","pret":0.0231,"close":84.8}
{"ticker":"MD","date":"2015-09-22","pret":-0.01618,"close":83.92}
{"ticker":"MD","date":"2015-09-23","pret":0.00428,"close":84.49}
{"ticker":"MD","date":"2015-09-24","pret":-0.00249,"close":83.19}
{"ticker":"MD","date":"2015-09-25","pret":-0.00464,"close":81.57}
{"ticker":"MD","date":"2015-09-28","pret":-0.034,"close":78.29}
{"ticker":"MD","date":"2015-09-29","pret":-0.03506,"close":77.19}
{"ticker":"MD","date":"2015-09-30","pret":-0.00231,"close":76.79}
{"ticker":"MD","date":"2015-10-01","pret":-0.01602,"close":76.51}
{"ticker":"MD","date":"2015-10-02","pret":-0.0204,"close":77.43}
{"ticker":"MD","date":"2015-10-05","pret":0.03642,"close":78.46}
{"ticker":"MD","date":"2015-10-06","pret":0.00766,"close":76.74}
{"ticker":"MD","date":"2015-10-07","pret":-0.02343,"close":77.19}
{"ticker":"MD","date":"2015-10-08","pret":0.00533,"close":78.3}
{"ticker":"MD","date":"2015-10-09","pret":0.0144,"close":78.96}
{"ticker":"MD","date":"2015-10-12","pret":0.00827,"close":80.33}
{"ticker":"MD","date":"2015-10-13","pret":0.01471,"close":80.36}
{"ticker":"MD","date":"2015-10-14","pret":0.00274,"close":79.84}
{"ticker":"MD","date":"2015-10-15","pret":-0.00938,"close":80.05}
{"ticker":"MD","date":"2015-10-16","pret":0.00601,"close":80.33}
{"ticker":"MD","date":"2015-10-19","pret":0.00187,"close":80.37}
{"ticker":"MD","date":"2015-10-20","pret":0.00634,"close":82.61}
{"ticker":"MD","date":"2015-10-21","pret":0.02447,"close":82.02}
{"ticker":"MD","date":"2015-10-22","pret":-0.01277,"close":75.3}
{"ticker":"MD","date":"2015-10-23","pret":-0.0701,"close":76.48}
{"ticker":"MD","date":"2015-10-26","pret":0.00511,"close":73.11}
{"ticker":"MD","date":"2015-10-27","pret":-0.04598,"close":73.08}
{"ticker":"MD","date":"2015-10-28","pret":-0.00027,"close":73.74}
{"ticker":"MD","date":"2015-10-29","pret":-0.0412,"close":71.25}
{"ticker":"MD","date":"2015-10-30","pret":0.0157,"close":70.47}
{"ticker":"MD","date":"2015-11-02","pret":-0.00506,"close":72.2}
{"ticker":"MD","date":"2015-11-03","pret":0.01415,"close":72.99}
{"ticker":"MD","date":"2015-11-04","pret":0.01669,"close":72.51}
{"ticker":"MD","date":"2015-11-05","pret":-0.00728,"close":73.54}
{"ticker":"MD","date":"2015-11-06","pret":0.01219,"close":73.71}
{"ticker":"MD","date":"2015-11-09","pret":0.00313,"close":73.19}
{"ticker":"MD","date":"2015-11-10","pret":-0.0105,"close":73.56}
{"ticker":"MD","date":"2015-11-11","pret":0.0086,"close":71.1}
{"ticker":"MD","date":"2015-11-12","pret":-0.03655,"close":69.55}
{"ticker":"MD","date":"2015-11-13","pret":-0.01951,"close":70.89}
{"ticker":"MD","date":"2015-11-16","pret":0.01908,"close":70.93}
{"ticker":"MD","date":"2015-11-17","pret":0.00296,"close":71.82}
{"ticker":"MD","date":"2015-11-18","pret":0.01591,"close":72.51}
{"ticker":"MD","date":"2015-11-19","pret":0.00964,"close":73.09}
{"ticker":"MD","date":"2015-11-20","pret":0.0026,"close":73.06}
{"ticker":"MD","date":"2015-11-23","pret":0.00137,"close":74.97}
{"ticker":"MD","date":"2015-11-24","pret":0.01652,"close":74.48}
{"ticker":"MD","date":"2015-11-25","pret":0.00161,"close":73.75}
{"ticker":"MD","date":"2015-11-26"}
{"ticker":"MD","date":"2015-11-27","pret":-0.00889,"close":73.57}
{"ticker":"MD","date":"2015-11-30","pret":-0.00108,"close":71.37}
{"ticker":"MD","date":"2015-12-01","pret":-0.02774,"close":72.22}
{"ticker":"MD","date":"2015-12-02","pret":0.00708,"close":71.68}
{"ticker":"MD","date":"2015-12-03","pret":-0.00791,"close":70.29}
{"ticker":"MD","date":"2015-12-04","pret":-0.01701,"close":71.2}
{"ticker":"MD","date":"2015-12-07","pret":0.00706,"close":70.36}
{"ticker":"MD","date":"2015-12-08","pret":-0.00962,"close":71.48}
{"ticker":"MD","date":"2015-12-09","pret":0.01173,"close":71.01}
{"ticker":"MD","date":"2015-12-10","pret":-0.00352,"close":71.8}
{"ticker":"MD","date":"2015-12-11","pret":0.00239,"close":71.06}
{"ticker":"MD","date":"2015-12-14","pret":-0.00169,"close":69.97}
{"ticker":"MD","date":"2015-12-15","pret":-0.00707,"close":70.72}
{"ticker":"MD","date":"2015-12-16","pret":0.01114,"close":72.53}
{"ticker":"MD","date":"2015-12-17"}
{"ticker":"MD","date":"2015-12-18","pret":0.01697,"close":71.4}
{"ticker":"MD","date":"2015-12-21","pret":-0.01151,"close":72.07}
{"ticker":"MD","date":"2015-12-22","pret":0.00598,"close":72.14}
{"ticker":"MD","date":"2015-12-23","pret":0.00553,"close":73.21}
{"ticker":"MD","date":"2015-12-24","pret":0.00605,"close":72.91}
{"ticker":"MD","date":"2015-12-28","pret":-0.00509,"close":72.28}
{"ticker":"MD","date":"2015-12-29","pret":0.00124,"close":73.04}
{"ticker":"MD","date":"2015-12-30","pret":0.00069,"close":72.1}
{"ticker":"MD","date":"2015-12-31","pret":-0.01009,"close":71.66}
{"ticker":"MD","date":"2016-01-04","pret":-0.0195,"close":71.05}
{"ticker":"MD","date":"2016-01-05","pret":0.0072,"close":69.81}
{"ticker":"MDAS","date":"2015-01-02","pret":-0.01404,"close":19.7}
{"ticker":"MDAS","date":"2015-01-05","pret":-0.01117,"close":19.67}
{"ticker":"MDAS","date":"2015-01-06","pret":0.00509,"close":19.61}
{"ticker":"MDAS","date":"2015-01-07","pret":-0.00102,"close":19.24}
{"ticker":"MDAS","date":"2015-01-08","pret":-0.01744,"close":19.43}
{"ticker":"MDAS","date":"2015-01-09","pret":0.00876,"close":19.38}
{"ticker":"MDAS","date":"2015-01-12","pret":-0.00308,"close":19.55}
{"ticker":"MDAS","date":"2015-01-13","pret":0.00308,"close":18.81}
{"ticker":"MDAS","date":"2015-01-14","pret":-0.04564,"close":18.48}
{"ticker":"MDAS","date":"2015-01-15","pret":-0.00917,"close":18.28}
{"ticker":"MDAS","date":"2015-01-16","pret":-0.03136,"close":18.5}
{"ticker":"MDAS","date":"2015-01-20","pret":0.05967,"close":18.48}
{"ticker":"MDAS","date":"2015-01-21","pret":-0.03428,"close":18.59}
{"ticker":"MDAS","date":"2015-01-22","pret":0.01782,"close":19.04}
{"ticker":"MDAS","date":"2015-01-23","pret":0.02171,"close":18.66}
{"ticker":"MDAS","date":"2015-01-26","pret":-0.02654,"close":19.03}
{"ticker":"MDAS","date":"2015-01-27","pret":0.02024,"close":18.64}
{"ticker":"MDAS","date":"2015-01-28","pret":-0.01701,"close":18.58}
{"ticker":"MDAS","date":"2015-01-29","pret":0.00054,"close":18.6}
{"ticker":"MDAS","date":"2015-01-30","pret":-0.00861,"close":18.51}
{"ticker":"MDAS","date":"2015-02-02","pret":0.00324,"close":18.7}
{"ticker":"MDAS","date":"2015-02-03","pret":0.01178,"close":19.06}
{"ticker":"MDAS","date":"2015-02-04","pret":0.01322,"close":19.05}
{"ticker":"MDAS","date":"2015-02-05","pret":0.00524,"close":19.23}
{"ticker":"MDAS","date":"2015-02-06","pret":0.00833,"close":19.2}
{"ticker":"MDAS","date":"2015-02-09","pret":-0.00572,"close":18.85}
{"ticker":"MDAS","date":"2015-02-10","pret":-0.01101,"close":18.65}
{"ticker":"MDAS","date":"2015-02-11","pret":-0.02131,"close":19.22}
{"ticker":"MDAS","date":"2015-02-12","pret":0.04424,"close":19.63}
{"ticker":"MDAS","date":"2015-02-13","pret":0.01076,"close":19.81}
{"ticker":"MDAS","date":"2015-02-17","pret":0.00711,"close":19.83}
{"ticker":"MDAS","date":"2015-02-18","pret":-0.144,"close":17.91}
{"ticker":"MDAS","date":"2015-02-19","pret":0.04514,"close":18.19}
{"ticker":"MDAS","date":"2015-02-20","pret":0.04104,"close":19.73}
{"ticker":"MDAS","date":"2015-02-23","pret":0.08478,"close":19.91}
{"ticker":"MDAS","date":"2015-02-24","pret":-0.02342,"close":19.47}
{"ticker":"MDAS","date":"2015-02-25","pret":-0.01473,"close":19.75}
{"ticker":"MDAS","date":"2015-02-26","pret":0.01372,"close":19.64}
{"ticker":"MDAS","date":"2015-02-27","pret":-0.01117,"close":19.21}
{"ticker":"MDAS","date":"2015-03-02","pret":-0.02167,"close":19.31}
{"ticker":"MDAS","date":"2015-03-03","pret":-0.02215,"close":18.49}
{"ticker":"MDAS","date":"2015-03-04","pret":-0.0145,"close":18.55}
{"ticker":"MDAS","date":"2015-03-05","pret":0.00647,"close":18.33}
{"ticker":"MDAS","date":"2015-03-06","pret":-0.02229,"close":18.44}
{"ticker":"MDAS","date":"2015-03-09","pret":0.01256,"close":18.58}
{"ticker":"MDAS","date":"2015-03-10","pret":-0.00435,"close":18.8}
{"ticker":"MDAS","date":"2015-03-11","pret":0.02477,"close":19.02}
{"ticker":"MDAS","date":"2015-03-12","pret":0.01426,"close":19.01}
{"ticker":"MDAS","date":"2015-03-13","pret":-0.00631,"close":18.96}
{"ticker":"MDAS","date":"2015-03-16","pret":0.00945,"close":19.13}
{"ticker":"MDAS","date":"2015-03-17","pret":-0.00419,"close":18.77}
{"ticker":"MDAS","date":"2015-03-18","pret":-0.01801,"close":18.89}
{"ticker":"MDAS","date":"2015-03-19","pret":0.00586,"close":19.43}
{"ticker":"MDAS","date":"2015-03-20","pret":0.03549,"close":19.52}
{"ticker":"MDAS","date":"2015-03-23","pret":-0.00154,"close":19.78}
{"ticker":"MDAS","date":"2015-03-24","pret":0.01327,"close":19.62}
{"ticker":"MDAS","date":"2015-03-25","pret":-0.00559,"close":18.84}
{"ticker":"MDAS","date":"2015-03-26","pret":-0.04482,"close":18.86}
{"ticker":"MDAS","date":"2015-03-27","pret":0.00638,"close":19.01}
{"ticker":"MDAS","date":"2015-03-30","pret":0.01368,"close":18.85}
{"ticker":"MDAS","date":"2015-03-31","pret":-0.01846,"close":18.82}
{"ticker":"MDAS","date":"2015-04-01","pret":0.0016,"close":18.99}
{"ticker":"MDAS","date":"2015-04-02","pret":0.01004,"close":18.99}
{"ticker":"MDAS","date":"2015-04-06","pret":-0.00422,"close":19.36}
{"ticker":"MDAS","date":"2015-04-07","pret":0.02401,"close":19.34}
{"ticker":"MDAS","date":"2015-04-08","pret":-0.00362,"close":19.58}
{"ticker":"MDAS","date":"2015-04-09","pret":0.01694,"close":20.02}
{"ticker":"MDAS","date":"2015-04-10","pret":0.02612,"close":20.52}
{"ticker":"MDAS","date":"2015-04-13","pret":0.02061,"close":20.22}
{"ticker":"MDAS","date":"2015-04-14","pret":-0.02011,"close":20.35}
{"ticker":"MDAS","date":"2015-04-15","pret":0.0079,"close":20.36}
{"ticker":"MDAS","date":"2015-04-16","pret":-0.00148,"close":20.35}
{"ticker":"MDAS","date":"2015-04-17","pret":-0.00444,"close":19.9}
{"ticker":"MDAS","date":"2015-04-20","pret":-0.01194,"close":20.33}
{"ticker":"MDAS","date":"2015-04-21","pret":0.02227,"close":19.95}
{"ticker":"MDAS","date":"2015-04-22","pret":-0.02327,"close":20.08}
{"ticker":"MDAS","date":"2015-04-23","pret":0.0015,"close":20.3}
{"ticker":"MDAS","date":"2015-04-24","pret":0.01932,"close":20.53}
{"ticker":"MDAS","date":"2015-04-27","pret":0.00782,"close":20.11}
{"ticker":"MDAS","date":"2015-04-28","pret":-0.02066,"close":20.93}
{"ticker":"MDAS","date":"2015-04-29","pret":0.03899,"close":21.5}
{"ticker":"MDAS","date":"2015-04-30","pret":0.02595,"close":20.24}
{"ticker":"MDAS","date":"2015-05-01","pret":-0.05998,"close":20.05}
{"ticker":"MDAS","date":"2015-05-04","pret":-0.00695,"close":20.15}
{"ticker":"MDAS","date":"2015-05-05","pret":-0.0005,"close":20.01}
{"ticker":"MDAS","date":"2015-05-06","pret":-0.00199,"close":19.93}
{"ticker":"MDAS","date":"2015-05-07","pret":-0.004,"close":19.92}
{"ticker":"MDAS","date":"2015-05-08","pret":0.002,"close":19.89}
{"ticker":"MDAS","date":"2015-05-11","pret":-0.00451,"close":20.32}
{"ticker":"MDAS","date":"2015-05-12","pret":0.01397,"close":20.28}
{"ticker":"MDAS","date":"2015-05-13","pret":0.00937,"close":20.48}
{"ticker":"MDAS","date":"2015-05-14","pret":0.00734,"close":20.52}
{"ticker":"MDAS","date":"2015-05-15","pret":0.00049,"close":20.33}
{"ticker":"MDAS","date":"2015-05-18","pret":-0.01324,"close":20.7}
{"ticker":"MDAS","date":"2015-05-19","pret":0.01713,"close":20.56}
{"ticker":"MDAS","date":"2015-05-20","pret":0.00146,"close":20.67}
{"ticker":"MDAS","date":"2015-05-21","pret":0,"close":20.65}
{"ticker":"MDAS","date":"2015-05-22","pret":-0.00048,"close":21.01}
{"ticker":"MDAS","date":"2015-05-26","pret":0.01635,"close":21.03}
{"ticker":"MDAS","date":"2015-05-27","pret":0.00286,"close":21.01}
{"ticker":"MDAS","date":"2015-05-28","pret":-0.00095,"close":21.12}
{"ticker":"MDAS","date":"2015-05-29","pret":0,"close":20.87}
{"ticker":"MDAS","date":"2015-06-01","pret":-0.00477,"close":21.18}
{"ticker":"MDAS","date":"2015-06-02","pret":0.01141,"close":21.17}
{"ticker":"MDAS","date":"2015-06-03","pret":0.00236,"close":21.56}
{"ticker":"MDAS","date":"2015-06-04","pret":0.01405,"close":21.4}
{"ticker":"MDAS","date":"2015-06-05","pret":-0.00466,"close":21.56}
{"ticker":"MDAS","date":"2015-06-08","pret":0.00466,"close":21.46}
{"ticker":"MDAS","date":"2015-06-09","pret":-0.00186,"close":21.51}
{"ticker":"MDAS","date":"2015-06-10","pret":0.00789,"close":22.07}
{"ticker":"MDAS","date":"2015-06-11","pret":0.01923,"close":22.78}
{"ticker":"MDAS","date":"2015-06-12","pret":0.02817,"close":22.43}
{"ticker":"MDAS","date":"2015-06-15","pret":-0.01914,"close":22}
{"ticker":"MDAS","date":"2015-06-16","pret":-0.01312,"close":22.15}
{"ticker":"MDAS","date":"2015-06-17","pret":0.00952,"close":22.1}
{"ticker":"MDAS","date":"2015-06-18","pret":-0.01043,"close":22.17}
{"ticker":"MDAS","date":"2015-06-19","pret":0.01088,"close":22.02}
{"ticker":"MDAS","date":"2015-06-22","pret":-0.00407,"close":22.5}
{"ticker":"MDAS","date":"2015-06-23","pret":0.0215,"close":22.52}
{"ticker":"MDAS","date":"2015-06-24","pret":-0.00222,"close":22.36}
{"ticker":"MDAS","date":"2015-06-25","pret":-0.00267,"close":22.22}
{"ticker":"MDAS","date":"2015-06-26","pret":-0.01119,"close":22.07}
{"ticker":"MDAS","date":"2015-06-29","pret":-0.01543,"close":21.82}
{"ticker":"MDAS","date":"2015-06-30","pret":0.00274,"close":22.06}
{"ticker":"MDAS","date":"2015-07-01","pret":0.01134,"close":22.25}
{"ticker":"MDAS","date":"2015-07-02","pret":0.0036,"close":22.51}
{"ticker":"MDAS","date":"2015-07-06","pret":0.00314,"close":22.45}
{"ticker":"MDAS","date":"2015-07-07","pret":0.00224,"close":22.26}
{"ticker":"MDAS","date":"2015-07-08","pret":-0.01123,"close":21.99}
{"ticker":"MDAS","date":"2015-07-09","pret":0.00226,"close":22.46}
{"ticker":"MDAS","date":"2015-07-10","pret":0.02097,"close":22.97}
{"ticker":"MDAS","date":"2015-07-13","pret":0.01185,"close":22.3}
{"ticker":"MDAS","date":"2015-07-14","pret":-0.04097,"close":22}
{"ticker":"MDAS","date":"2015-07-15","pret":0,"close":21.99}
{"ticker":"MDAS","date":"2015-07-16","pret":0.00272,"close":22.01}
{"ticker":"MDAS","date":"2015-07-17","pret":0,"close":22}
{"ticker":"MDAS","date":"2015-07-20","pret":-0.00136,"close":21.97}
{"ticker":"MDAS","date":"2015-07-21","pret":-0.01555,"close":20.77}
{"ticker":"MDAS","date":"2015-07-22","pret":-0.04817,"close":21.03}
{"ticker":"MDAS","date":"2015-07-23","pret":0.01679,"close":20.89}
{"ticker":"MDAS","date":"2015-07-24","pret":-0.00812,"close":20.71}
{"ticker":"MDAS","date":"2015-07-27","pret":-0.00819,"close":20.77}
{"ticker":"MDAS","date":"2015-07-28","pret":-0.00097,"close":20.66}
{"ticker":"MDAS","date":"2015-07-29","pret":-0.00242,"close":21.3}
{"ticker":"MDAS","date":"2015-07-30","pret":0.06527,"close":23.59}
{"ticker":"MDAS","date":"2015-07-31","pret":0.0544,"close":23.3}
{"ticker":"MDAS","date":"2015-08-03","pret":0.00558,"close":23.6}
{"ticker":"MDAS","date":"2015-08-04","pret":-0.03974,"close":21.29}
{"ticker":"MDAS","date":"2015-08-05","pret":-0.07154,"close":20.57}
{"ticker":"MDAS","date":"2015-08-06","pret":-0.02814,"close":20.94}
{"ticker":"MDAS","date":"2015-08-07","pret":0.03006,"close":20.59}
{"ticker":"MDAS","date":"2015-08-10","pret":-0.0096,"close":20.81}
{"ticker":"MDAS","date":"2015-08-11","pret":-0.00193,"close":20.97}
{"ticker":"MDAS","date":"2015-08-12","pret":0.01582,"close":21.21}
{"ticker":"MDAS","date":"2015-08-13","pret":0.01276,"close":21.11}
{"ticker":"MDAS","date":"2015-08-14","pret":-0.00707,"close":21.58}
{"ticker":"MDAS","date":"2015-08-17","pret":0.01408,"close":22.16}
{"ticker":"MDAS","date":"2015-08-18","pret":0.03707,"close":21.98}
{"ticker":"MDAS","date":"2015-08-19","pret":-0.01539,"close":21.9}
{"ticker":"MDAS","date":"2015-08-20","pret":-0.00503,"close":21.22}
{"ticker":"MDAS","date":"2015-08-21","pret":-0.04214,"close":21.02}
{"ticker":"MDAS","date":"2015-08-24","pret":-0.03603,"close":20.37}
{"ticker":"MDAS","date":"2015-08-25","pret":0.03507,"close":20.49}
{"ticker":"MDAS","date":"2015-08-26","pret":0,"close":20.76}
{"ticker":"MDAS","date":"2015-08-27","pret":-0.0024,"close":20.66}
{"ticker":"MDAS","date":"2015-08-28","pret":-0.01158,"close":21.2}
{"ticker":"MDAS","date":"2015-08-31","pret":0.02965,"close":21.12}
{"ticker":"MDAS","date":"2015-09-01","pret":-0.01903,"close":20.41}
{"ticker":"MDAS","date":"2015-09-02","pret":-0.01159,"close":20.73}
{"ticker":"MDAS","date":"2015-09-03","pret":0.01063,"close":20.85}
{"ticker":"MDAS","date":"2015-09-04","pret":-0.02729,"close":20.7}
{"ticker":"MDAS","date":"2015-09-08","pret":0.034,"close":21.18}
{"ticker":"MDAS","date":"2015-09-09","pret":0.01892,"close":20.93}
{"ticker":"MDAS","date":"2015-09-10","pret":-0.01273,"close":21.27}
{"ticker":"MDAS","date":"2015-09-11","pret":0.00568,"close":21.36}
{"ticker":"MDAS","date":"2015-09-14","pret":0.00986,"close":21.2}
{"ticker":"MDAS","date":"2015-09-15","pret":-0.0075,"close":21.46}
{"ticker":"MDAS","date":"2015-09-16","pret":0.00937,"close":21.53}
{"ticker":"MDAS","date":"2015-09-17","pret":0.00186,"close":21.67}
{"ticker":"MDAS","date":"2015-09-18","pret":-0.00233,"close":21.06}
{"ticker":"MDAS","date":"2015-09-21","pret":-0.01362,"close":20.82}
{"ticker":"MDAS","date":"2015-09-22","pret":-0.02345,"close":20.56}
{"ticker":"MDAS","date":"2015-09-23","pret":-0.00194,"close":20.61}
{"ticker":"MDAS","date":"2015-09-24","pret":-0.0034,"close":20.79}
{"ticker":"MDAS","date":"2015-09-25","pret":0.02167,"close":20.21}
{"ticker":"MDAS","date":"2015-09-28","pret":-0.04333,"close":19.44}
{"ticker":"MDAS","date":"2015-09-29","pret":-0.03339,"close":19.15}
{"ticker":"MDAS","date":"2015-09-30","pret":0,"close":20.06}
{"ticker":"MDAS","date":"2015-10-01","pret":0.0274,"close":20.77}
{"ticker":"MDAS","date":"2015-10-02","pret":0.02716,"close":21.38}
{"ticker":"MDAS","date":"2015-10-05","pret":0.03823,"close":21.6}
{"ticker":"MDAS","date":"2015-10-06","pret":0.01258,"close":21.27}
{"ticker":"MDAS","date":"2015-10-07","pret":-0.01587,"close":21.79}
{"ticker":"MDAS","date":"2015-10-08","pret":0.026,"close":22.16}
{"ticker":"MDAS","date":"2015-10-09"}
{"ticker":"MDAS","date":"2015-10-12","pret":0.01636,"close":22.72}
{"ticker":"MDAS","date":"2015-10-13","pret":0.01787,"close":22.39}
{"ticker":"MDAS","date":"2015-10-14","pret":-0.00488,"close":22.1}
{"ticker":"MDAS","date":"2015-10-15","pret":-0.01706,"close":22.51}
{"ticker":"MDAS","date":"2015-10-16","pret":0.02282,"close":23.1}
{"ticker":"MDAS","date":"2015-10-19","pret":0.01319,"close":22.78}
{"ticker":"MDAS","date":"2015-10-20","pret":-0.00394,"close":23.17}
{"ticker":"MDAS","date":"2015-10-21","pret":0.03235,"close":23.37}
{"ticker":"MDAS","date":"2015-10-22","pret":-0.0081,"close":22.38}
{"ticker":"MDAS","date":"2015-10-23","pret":-0.02382,"close":23}
{"ticker":"MDAS","date":"2015-10-26","pret":0.00786,"close":23}
{"ticker":"MDAS","date":"2015-10-27","pret":-0.00436,"close":23.11}
{"ticker":"MDAS","date":"2015-10-28","pret":0.00999,"close":23.61}
{"ticker":"MDAS","date":"2015-10-29","pret":0.01842,"close":23.72}
{"ticker":"MDAS","date":"2015-10-30","pret":0.00424,"close":23.68}
{"ticker":"MDAS","date":"2015-11-02","pret":0.26373,"close":31}
{"ticker":"MDAS","date":"2015-11-03","pret":0,"close":30.85}
{"ticker":"MDAS","date":"2015-11-04","pret":0.00518,"close":30.74}
{"ticker":"MDAS","date":"2015-11-05","pret":-0.00486,"close":30.66}
{"ticker":"MDAS","date":"2015-11-06","pret":-0.00651,"close":30.92}
{"ticker":"MDAS","date":"2015-11-09","pret":0.00619,"close":30.84}
{"ticker":"MDAS","date":"2015-11-10","pret":-0.00162,"close":30.92}
{"ticker":"MDAS","date":"2015-11-11","pret":0.00162,"close":30.74}
{"ticker":"MDAS","date":"2015-11-12","pret":-0.00162,"close":30.73}
{"ticker":"MDAS","date":"2015-11-13","pret":-0.00326,"close":30.53}
{"ticker":"MDAS","date":"2015-11-16","pret":-0.00392,"close":30.31}
{"ticker":"MDAS","date":"2015-11-17","pret":-0.00262,"close":29.65}
{"ticker":"MDAS","date":"2015-11-18","pret":-0.02158,"close":29.67}
{"ticker":"MDAS","date":"2015-11-19","pret":-0.00437,"close":29.33}
{"ticker":"MDAS","date":"2015-11-20","pret":-0.0027,"close":29.28}
{"ticker":"MDAS","date":"2015-11-23","pret":-0.01258,"close":29.34}
{"ticker":"MDAS","date":"2015-11-24","pret":0.00068,"close":29.42}
{"ticker":"MDAS","date":"2015-11-25","pret":0.00817,"close":29.71}
{"ticker":"MDAS","date":"2015-11-26"}
{"ticker":"MDAS","date":"2015-11-27","pret":0.00575,"close":30.1}
{"ticker":"MDAS","date":"2015-11-30","pret":0.01473,"close":30.13}
{"ticker":"MDAS","date":"2015-12-01","pret":0.00563,"close":30.57}
{"ticker":"MDAS","date":"2015-12-02","pret":0.00954,"close":30.7}
{"ticker":"MDAS","date":"2015-12-03","pret":0.00718,"close":30.76}
{"ticker":"MDAS","date":"2015-12-04","pret":0,"close":30.79}
{"ticker":"MDAS","date":"2015-12-07","pret":-0.00098,"close":30.71}
{"ticker":"MDAS","date":"2015-12-08","pret":-0.00686,"close":30.68}
{"ticker":"MDAS","date":"2015-12-09","pret":0.00294,"close":30.45}
{"ticker":"MDAS","date":"2015-12-10","pret":-0.00327,"close":30.77}
{"ticker":"MDAS","date":"2015-12-11","pret":0.00066,"close":30.82}
{"ticker":"MDAS","date":"2015-12-14","pret":0.00848,"close":30.71}
{"ticker":"MDAS","date":"2015-12-15","pret":0,"close":30.89}
{"ticker":"MDAS","date":"2015-12-16","pret":0.00356,"close":30.9}
{"ticker":"MDAS","date":"2015-12-17"}
{"ticker":"MDAS","date":"2015-12-18","pret":-0.00584,"close":30.78}
{"ticker":"MDAS","date":"2015-12-21","pret":0.00487,"close":30.87}
{"ticker":"MDAS","date":"2015-12-22","pret":0.00065,"close":30.89}
{"ticker":"MDAS","date":"2015-12-23","pret":0.00129,"close":30.87}
{"ticker":"MDAS","date":"2015-12-24","pret":-0.00162,"close":30.86}
{"ticker":"MDAS","date":"2015-12-28","pret":-0.00227,"close":30.89}
{"ticker":"MDAS","date":"2015-12-29","pret":0.00227,"close":30.91}
{"ticker":"MDAS","date":"2015-12-30","pret":0.00097,"close":30.9}
{"ticker":"MDAS","date":"2015-12-31","pret":-0.00162,"close":30.94}
{"ticker":"MDAS","date":"2016-01-04","pret":-0.00032,"close":30.86}
{"ticker":"MDAS","date":"2016-01-05","pret":0.0013,"close":30.98}
{"ticker":"MDC","date":"2015-01-02","pret":0.01893,"close":26.12}
{"ticker":"MDC","date":"2015-01-05","pret":-0.02276,"close":26.01}
{"ticker":"MDC","date":"2015-01-06","pret":0,"close":25.84}
{"ticker":"MDC","date":"2015-01-07","pret":-0.00154,"close":27.28}
{"ticker":"MDC","date":"2015-01-08","pret":0.05423,"close":27.6}
{"ticker":"MDC","date":"2015-01-09","pret":0.00689,"close":27.55}
{"ticker":"MDC","date":"2015-01-12","pret":0.00253,"close":28.11}
{"ticker":"MDC","date":"2015-01-13","pret":0.03089,"close":27.05}
{"ticker":"MDC","date":"2015-01-14","pret":-0.06687,"close":26.75}
{"ticker":"MDC","date":"2015-01-15","pret":0.00856,"close":24.88}
{"ticker":"MDC","date":"2015-01-16","pret":-0.08345,"close":25.22}
{"ticker":"MDC","date":"2015-01-20","pret":0.01361,"close":24.62}
{"ticker":"MDC","date":"2015-01-21","pret":-0.0217,"close":24.88}
{"ticker":"MDC","date":"2015-01-22","pret":0.01612,"close":24.91}
{"ticker":"MDC","date":"2015-01-23","pret":-0.00521,"close":24.87}
{"ticker":"MDC","date":"2015-01-26","pret":0.01317,"close":24.99}
{"ticker":"MDC","date":"2015-01-27","pret":-0.0172,"close":25.02}
{"ticker":"MDC","date":"2015-01-28","pret":0.00964,"close":24.42}
{"ticker":"MDC","date":"2015-01-29","pret":-0.03662,"close":25.14}
{"ticker":"MDC","date":"2015-01-30","pret":0.03782,"close":25}
{"ticker":"MDC","date":"2015-02-02","pret":-0.004,"close":25.33}
{"ticker":"MDC","date":"2015-02-03","pret":0.01748,"close":26.05}
{"ticker":"MDC","date":"2015-02-04","pret":0.01601,"close":26.21}
{"ticker":"MDC","date":"2015-02-05","pret":0.01614,"close":26.17}
{"ticker":"MDC","date":"2015-02-06","pret":-0.00306,"close":26.76}
{"ticker":"MDC","date":"2015-02-09","pret":0.01556,"close":26.63}
{"ticker":"MDC","date":"2015-02-10","pret":0.00974,"close":26.91}
{"ticker":"MDC","date":"2015-02-11","pret":0.01774,"close":26.88}
{"ticker":"MDC","date":"2015-02-12","pret":-0.00957,"close":27.62}
{"ticker":"MDC","date":"2015-02-13","pret":0.01578,"close":27.38}
{"ticker":"MDC","date":"2015-02-17","pret":-0.00694,"close":27.66}
{"ticker":"MDC","date":"2015-02-18","pret":0.01383,"close":27.77}
{"ticker":"MDC","date":"2015-02-19","pret":0.00108,"close":27.45}
{"ticker":"MDC","date":"2015-02-20","pret":-0.00798,"close":27.24}
{"ticker":"MDC","date":"2015-02-23","pret":-0.00878,"close":26.85}
{"ticker":"MDC","date":"2015-02-24","pret":-0.00037,"close":27.9}
{"ticker":"MDC","date":"2015-02-25","pret":0.02611,"close":27.34}
{"ticker":"MDC","date":"2015-02-26","pret":-0.02171,"close":26.94}
{"ticker":"MDC","date":"2015-02-27","pret":-0.01585,"close":27.18}
{"ticker":"MDC","date":"2015-03-02","pret":0.00962,"close":27.12}
{"ticker":"MDC","date":"2015-03-03","pret":-0.00628,"close":26.42}
{"ticker":"MDC","date":"2015-03-04","pret":-0.02627,"close":26.87}
{"ticker":"MDC","date":"2015-03-05","pret":0.02478,"close":27}
{"ticker":"MDC","date":"2015-03-06","pret":-0.00857,"close":26.42}
{"ticker":"MDC","date":"2015-03-09","pret":-0.00638,"close":26.32}
{"ticker":"MDC","date":"2015-03-10","pret":-0.01403,"close":26.08}
{"ticker":"MDC","date":"2015-03-11","pret":-0.00191,"close":26.37}
{"ticker":"MDC","date":"2015-03-12","pret":0.01141,"close":26.65}
{"ticker":"MDC","date":"2015-03-13","pret":0.00378,"close":26.54}
{"ticker":"MDC","date":"2015-03-16","pret":0.00151,"close":26.41}
{"ticker":"MDC","date":"2015-03-17","pret":-0.01287,"close":26.3}
{"ticker":"MDC","date":"2015-03-18","pret":0.00228,"close":27.05}
{"ticker":"MDC","date":"2015-03-19","pret":0.03033,"close":26.73}
{"ticker":"MDC","date":"2015-03-20","pret":-0.00332,"close":27.58}
{"ticker":"MDC","date":"2015-03-23","pret":0.02051,"close":27.34}
{"ticker":"MDC","date":"2015-03-24","pret":-0.00837,"close":27.77}
{"ticker":"MDC","date":"2015-03-25","pret":0.01524,"close":27.61}
{"ticker":"MDC","date":"2015-03-26","pret":-0.01305,"close":27.34}
{"ticker":"MDC","date":"2015-03-27","pret":-0.00183,"close":27.77}
{"ticker":"MDC","date":"2015-03-30","pret":0.01811,"close":28.36}
{"ticker":"MDC","date":"2015-03-31","pret":0.01496,"close":28.5}
{"ticker":"MDC","date":"2015-04-01","pret":0.00915,"close":28.23}
{"ticker":"MDC","date":"2015-04-02","pret":-0.01057,"close":28.68}
{"ticker":"MDC","date":"2015-04-06","pret":0.01232,"close":28.48}
{"ticker":"MDC","date":"2015-04-07","pret":-0.00386,"close":28.18}
{"ticker":"MDC","date":"2015-04-08","pret":-0.0113,"close":28.55}
{"ticker":"MDC","date":"2015-04-09","pret":0.0106,"close":28.18}
{"ticker":"MDC","date":"2015-04-10","pret":-0.00918,"close":28.15}
{"ticker":"MDC","date":"2015-04-13","pret":-0.00248,"close":28.13}
{"ticker":"MDC","date":"2015-04-14","pret":0.00248,"close":28.41}
{"ticker":"MDC","date":"2015-04-15","pret":0.00953,"close":28.76}
{"ticker":"MDC","date":"2015-04-16","pret":0.007,"close":28.26}
{"ticker":"MDC","date":"2015-04-17","pret":-0.02329,"close":27.93}
{"ticker":"MDC","date":"2015-04-20","pret":0.00178,"close":28}
{"ticker":"MDC","date":"2015-04-21","pret":0.00107,"close":28.17}
{"ticker":"MDC","date":"2015-04-22","pret":0.00107,"close":27.81}
{"ticker":"MDC","date":"2015-04-23","pret":-0.01975,"close":27.01}
{"ticker":"MDC","date":"2015-04-24","pret":-0.02089,"close":27.53}
{"ticker":"MDC","date":"2015-04-27","pret":0.02306,"close":27.44}
{"ticker":"MDC","date":"2015-04-28","pret":-0.00763,"close":27.8}
{"ticker":"MDC","date":"2015-04-29","pret":0.01232,"close":27.32}
{"ticker":"MDC","date":"2015-04-30","pret":-0.01964,"close":26.84}
{"ticker":"MDC","date":"2015-05-01","pret":-0.00812,"close":27.04}
{"ticker":"MDC","date":"2015-05-04","pret":0.0048,"close":27.13}
{"ticker":"MDC","date":"2015-05-05","pret":0.01899,"close":26.86}
{"ticker":"MDC","date":"2015-05-06","pret":-0.02527,"close":27.39}
{"ticker":"MDC","date":"2015-05-07","pret":0.014,"close":27.97}
{"ticker":"MDC","date":"2015-05-08","pret":0.03486,"close":28.18}
{"ticker":"MDC","date":"2015-05-11","pret":-0.01137,"close":27.82}
{"ticker":"MDC","date":"2015-05-12","pret":-0.01548,"close":27.68}
{"ticker":"MDC","date":"2015-05-13","pret":0.00471,"close":27.66}
{"ticker":"MDC","date":"2015-05-14","pret":0.0054,"close":28.13}
{"ticker":"MDC","date":"2015-05-15","pret":0.00072,"close":28.05}
{"ticker":"MDC","date":"2015-05-18","pret":0.00929,"close":28.45}
{"ticker":"MDC","date":"2015-05-19","pret":0.01797,"close":28.69}
{"ticker":"MDC","date":"2015-05-20","pret":0.00209,"close":28.61}
{"ticker":"MDC","date":"2015-05-21","pret":-0.00279,"close":28.5}
{"ticker":"MDC","date":"2015-05-22","pret":-0.00631,"close":28.38}
{"ticker":"MDC","date":"2015-05-26","pret":-0.00317,"close":28.09}
{"ticker":"MDC","date":"2015-05-27","pret":-0.01064,"close":28.1}
{"ticker":"MDC","date":"2015-05-28","pret":-0.00143,"close":28.35}
{"ticker":"MDC","date":"2015-05-29","pret":0.01066,"close":27.96}
{"ticker":"MDC","date":"2015-06-01","pret":-0.00745,"close":28.05}
{"ticker":"MDC","date":"2015-06-02","pret":-0.00428,"close":27.92}
{"ticker":"MDC","date":"2015-06-03","pret":-0.00107,"close":28.11}
{"ticker":"MDC","date":"2015-06-04","pret":0.00286,"close":27.85}
{"ticker":"MDC","date":"2015-06-05","pret":-0.01004,"close":28.07}
{"ticker":"MDC","date":"2015-06-08","pret":0.01147,"close":28.1}
{"ticker":"MDC","date":"2015-06-09","pret":0.00107,"close":28.06}
{"ticker":"MDC","date":"2015-06-10","pret":0.00142,"close":28.43}
{"ticker":"MDC","date":"2015-06-11","pret":0.01587,"close":28.58}
{"ticker":"MDC","date":"2015-06-12","pret":-0.00597,"close":28.74}
{"ticker":"MDC","date":"2015-06-15","pret":0.05011,"close":29.38}
{"ticker":"MDC","date":"2015-06-16","pret":-0.01654,"close":29.33}
{"ticker":"MDC","date":"2015-06-17","pret":-0.00136,"close":29.44}
{"ticker":"MDC","date":"2015-06-18","pret":0.00476,"close":29.69}
{"ticker":"MDC","date":"2015-06-19","pret":0.0118,"close":30.08}
{"ticker":"MDC","date":"2015-06-22","pret":0.01365,"close":30.31}
{"ticker":"MDC","date":"2015-06-23","pret":0.00231,"close":30.38}
{"ticker":"MDC","date":"2015-06-24","pret":0.01441,"close":30.65}
{"ticker":"MDC","date":"2015-06-25","pret":0.00292,"close":30.79}
{"ticker":"MDC","date":"2015-06-26","pret":0.00259,"close":30.81}
{"ticker":"MDC","date":"2015-06-29","pret":-0.00877,"close":30.15}
{"ticker":"MDC","date":"2015-06-30","pret":-0.00491,"close":29.97}
{"ticker":"MDC","date":"2015-07-01","pret":-0.00823,"close":30.26}
{"ticker":"MDC","date":"2015-07-02","pret":0.00132,"close":29.97}
{"ticker":"MDC","date":"2015-07-06","pret":-0.01664,"close":29.95}
{"ticker":"MDC","date":"2015-07-07","pret":0.00369,"close":30.35}
{"ticker":"MDC","date":"2015-07-08","pret":0.00633,"close":30.18}
{"ticker":"MDC","date":"2015-07-09","pret":0.0155,"close":30.52}
{"ticker":"MDC","date":"2015-07-10","pret":0.00457,"close":31.05}
{"ticker":"MDC","date":"2015-07-13","pret":0.01487,"close":30.83}
{"ticker":"MDC","date":"2015-07-14","pret":-0.01194,"close":30.94}
{"ticker":"MDC","date":"2015-07-15","pret":0.00615,"close":30.54}
{"ticker":"MDC","date":"2015-07-16","pret":-0.01202,"close":30.29}
{"ticker":"MDC","date":"2015-07-17","pret":-0.00688,"close":30}
{"ticker":"MDC","date":"2015-07-20","pret":-0.01258,"close":29.79}
{"ticker":"MDC","date":"2015-07-21","pret":-0.00601,"close":29.7}
{"ticker":"MDC","date":"2015-07-22","pret":-0.00774,"close":30.11}
{"ticker":"MDC","date":"2015-07-23","pret":0.02204,"close":29.62}
{"ticker":"MDC","date":"2015-07-24","pret":-0.02171,"close":28.93}
{"ticker":"MDC","date":"2015-07-27","pret":-0.02946,"close":28.94}
{"ticker":"MDC","date":"2015-07-28","pret":0.00969,"close":29.14}
{"ticker":"MDC","date":"2015-07-29","pret":0.00309,"close":29.56}
{"ticker":"MDC","date":"2015-07-30","pret":0.01092,"close":29.57}
{"ticker":"MDC","date":"2015-07-31","pret":0.00812,"close":29.86}
{"ticker":"MDC","date":"2015-08-03","pret":-0.00439,"close":29.44}
{"ticker":"MDC","date":"2015-08-04","pret":-0.00475,"close":28.89}
{"ticker":"MDC","date":"2015-08-05","pret":-0.01472,"close":28.36}
{"ticker":"MDC","date":"2015-08-06","pret":-0.01564,"close":28.41}
{"ticker":"MDC","date":"2015-08-07","pret":-0.00809,"close":28.6}
{"ticker":"MDC","date":"2015-08-10","pret":0.01508,"close":29.21}
{"ticker":"MDC","date":"2015-08-11","pret":0.01554,"close":29.48}
{"ticker":"MDC","date":"2015-08-12","pret":0.00819,"close":29.52}
{"ticker":"MDC","date":"2015-08-13","pret":0.00441,"close":29.88}
{"ticker":"MDC","date":"2015-08-14","pret":0.00876,"close":29.77}
{"ticker":"MDC","date":"2015-08-17","pret":-0.00504,"close":30.18}
{"ticker":"MDC","date":"2015-08-18","pret":0.02595,"close":31.01}
{"ticker":"MDC","date":"2015-08-19","pret":0.01305,"close":31.07}
{"ticker":"MDC","date":"2015-08-20","pret":-0.00325,"close":30.28}
{"ticker":"MDC","date":"2015-08-21","pret":-0.0287,"close":29.61}
{"ticker":"MDC","date":"2015-08-24","pret":-0.07251,"close":27.96}
{"ticker":"MDC","date":"2015-08-25","pret":0.01783,"close":27.29}
{"ticker":"MDC","date":"2015-08-26","pret":-0.00995,"close":28.04}
{"ticker":"MDC","date":"2015-08-27","pret":0.01171,"close":28.53}
{"ticker":"MDC","date":"2015-08-28","pret":0.00703,"close":28.27}
{"ticker":"MDC","date":"2015-08-31","pret":-0.0134,"close":28.49}
{"ticker":"MDC","date":"2015-09-01","pret":-0.0082,"close":27.52}
{"ticker":"MDC","date":"2015-09-02","pret":-0.00502,"close":28.08}
{"ticker":"MDC","date":"2015-09-03","pret":0.01995,"close":28.7}
{"ticker":"MDC","date":"2015-09-04","pret":-0.00106,"close":28.37}
{"ticker":"MDC","date":"2015-09-08","pret":0.01715,"close":29.08}
{"ticker":"MDC","date":"2015-09-09","pret":0.01789,"close":28.7}
{"ticker":"MDC","date":"2015-09-10","pret":-0.03469,"close":28.29}
{"ticker":"MDC","date":"2015-09-11","pret":-0.00177,"close":28.78}
{"ticker":"MDC","date":"2015-09-14","pret":0.01822,"close":28.57}
{"ticker":"MDC","date":"2015-09-15","pret":-0.00487,"close":28.7}
{"ticker":"MDC","date":"2015-09-16","pret":0.00244,"close":28.88}
{"ticker":"MDC","date":"2015-09-17","pret":0.00278,"close":29.08}
{"ticker":"MDC","date":"2015-09-18","pret":-0.01187,"close":28.75}
{"ticker":"MDC","date":"2015-09-21","pret":0.01776,"close":28.3}
{"ticker":"MDC","date":"2015-09-22","pret":-0.03512,"close":27.44}
{"ticker":"MDC","date":"2015-09-23","pret":-0.0173,"close":27.35}
{"ticker":"MDC","date":"2015-09-24","pret":-0.01576,"close":27.52}
{"ticker":"MDC","date":"2015-09-25","pret":0.02733,"close":27.81}
{"ticker":"MDC","date":"2015-09-28","pret":-0.00468,"close":26.42}
{"ticker":"MDC","date":"2015-09-29","pret":-0.04317,"close":26.04}
{"ticker":"MDC","date":"2015-09-30","pret":-0.00567,"close":26.18}
{"ticker":"MDC","date":"2015-10-01","pret":-0.00532,"close":26.39}
{"ticker":"MDC","date":"2015-10-02","pret":-0.00765,"close":26.23}
{"ticker":"MDC","date":"2015-10-05","pret":0.01827,"close":27.35}
{"ticker":"MDC","date":"2015-10-06","pret":0.0301,"close":27.13}
{"ticker":"MDC","date":"2015-10-07","pret":-0.0022,"close":28.08}
{"ticker":"MDC","date":"2015-10-08","pret":0.02892,"close":28.13}
{"ticker":"MDC","date":"2015-10-09","pret":0.00533,"close":27.72}
{"ticker":"MDC","date":"2015-10-12","pret":-0.01644,"close":27.69}
{"ticker":"MDC","date":"2015-10-13","pret":0.00825,"close":28.09}
{"ticker":"MDC","date":"2015-10-14","pret":0.00357,"close":27.22}
{"ticker":"MDC","date":"2015-10-15","pret":-0.02634,"close":27.53}
{"ticker":"MDC","date":"2015-10-16","pret":0.00837,"close":27.91}
{"ticker":"MDC","date":"2015-10-19","pret":0.0083,"close":28.1}
{"ticker":"MDC","date":"2015-10-20","pret":0.01002,"close":28.75}
{"ticker":"MDC","date":"2015-10-21","pret":0.02704,"close":28.35}
{"ticker":"MDC","date":"2015-10-22","pret":-0.02136,"close":27.86}
{"ticker":"MDC","date":"2015-10-23","pret":-0.01068,"close":27.76}
{"ticker":"MDC","date":"2015-10-26","pret":-0.00682,"close":27.61}
{"ticker":"MDC","date":"2015-10-27","pret":-0.03259,"close":26.07}
{"ticker":"MDC","date":"2015-10-28","pret":-0.036,"close":26.25}
{"ticker":"MDC","date":"2015-10-29","pret":0.00193,"close":25.85}
{"ticker":"MDC","date":"2015-10-30","pret":-0.00773,"close":25.99}
{"ticker":"MDC","date":"2015-11-02","pret":-0.00078,"close":26.02}
{"ticker":"MDC","date":"2015-11-03","pret":0.00658,"close":25.99}
{"ticker":"MDC","date":"2015-11-04","pret":0.00385,"close":25.84}
{"ticker":"MDC","date":"2015-11-05","pret":-0.00578,"close":25.68}
{"ticker":"MDC","date":"2015-11-06","pret":-0.01284,"close":25.51}
{"ticker":"MDC","date":"2015-11-09","pret":0.00078,"close":25.06}
{"ticker":"MDC","date":"2015-11-10","pret":-0.01736,"close":25.82}
{"ticker":"MDC","date":"2015-11-11","pret":0.02865,"close":26.13}
{"ticker":"MDC","date":"2015-11-12","pret":-0.00039,"close":25.27}
{"ticker":"MDC","date":"2015-11-13","pret":-0.02231,"close":25.01}
{"ticker":"MDC","date":"2015-11-16","pret":-0.01274,"close":25.68}
{"ticker":"MDC","date":"2015-11-17","pret":0.0335,"close":25.74}
{"ticker":"MDC","date":"2015-11-18","pret":-0.00505,"close":26.17}
{"ticker":"MDC","date":"2015-11-19","pret":0.01853,"close":26.35}
{"ticker":"MDC","date":"2015-11-20","pret":0.01292,"close":26.47}
{"ticker":"MDC","date":"2015-11-23","pret":-0.00076,"close":26.23}
{"ticker":"MDC","date":"2015-11-24","pret":-0.01331,"close":26.59}
{"ticker":"MDC","date":"2015-11-25","pret":0.01783,"close":26.78}
{"ticker":"MDC","date":"2015-11-26"}
{"ticker":"MDC","date":"2015-11-27","pret":0.006,"close":26.73}
{"ticker":"MDC","date":"2015-11-30","pret":-0.00112,"close":26.23}
{"ticker":"MDC","date":"2015-12-01","pret":-0.01205,"close":26.88}
{"ticker":"MDC","date":"2015-12-02","pret":0.01765,"close":26.16}
{"ticker":"MDC","date":"2015-12-03","pret":-0.02296,"close":25.8}
{"ticker":"MDC","date":"2015-12-04","pret":-0.01226,"close":26.24}
{"ticker":"MDC","date":"2015-12-07","pret":0.00768,"close":25.95}
{"ticker":"MDC","date":"2015-12-08","pret":-0.02557,"close":25.43}
{"ticker":"MDC","date":"2015-12-09","pret":-0.00907,"close":24.83}
{"ticker":"MDC","date":"2015-12-10","pret":-0.01637,"close":25.16}
{"ticker":"MDC","date":"2015-12-11","pret":0.00241,"close":24.93}
{"ticker":"MDC","date":"2015-12-14","pret":0,"close":24.6}
{"ticker":"MDC","date":"2015-12-15","pret":-0.00564,"close":25.18}
{"ticker":"MDC","date":"2015-12-16","pret":0.0192,"close":25.69}
{"ticker":"MDC","date":"2015-12-17"}
{"ticker":"MDC","date":"2015-12-18","pret":-0.01799,"close":24.97}
{"ticker":"MDC","date":"2015-12-21","pret":0.01362,"close":25.29}
{"ticker":"MDC","date":"2015-12-22","pret":0.00793,"close":25.68}
{"ticker":"MDC","date":"2015-12-23","pret":0.01645,"close":25.78}
{"ticker":"MDC","date":"2015-12-24","pret":0.00078,"close":25.94}
{"ticker":"MDC","date":"2015-12-28","pret":0.0031,"close":25.79}
{"ticker":"MDC","date":"2015-12-29","pret":0.0054,"close":25.92}
{"ticker":"MDC","date":"2015-12-30","pret":-0.00231,"close":25.72}
{"ticker":"MDC","date":"2015-12-31","pret":-0.01008,"close":25.53}
{"ticker":"MDC","date":"2016-01-04","pret":-0.0165,"close":24.72}
{"ticker":"MDC","date":"2016-01-05","pret":-0.01677,"close":24.86}
{"ticker":"MDCA","date":"2015-01-02","pret":0.00263,"close":22.97}
{"ticker":"MDCA","date":"2015-01-05","pret":-0.00394,"close":22.2}
{"ticker":"MDCA","date":"2015-01-06","pret":-0.02263,"close":21.87}
{"ticker":"MDCA","date":"2015-01-07","pret":-0.00856,"close":22.1}
{"ticker":"MDCA","date":"2015-01-08","pret":0.01081,"close":22.48}
{"ticker":"MDCA","date":"2015-01-09","pret":0.00447,"close":22.45}
{"ticker":"MDCA","date":"2015-01-12","pret":-0.00178,"close":22.44}
{"ticker":"MDCA","date":"2015-01-13","pret":0.00712,"close":22.55}
{"ticker":"MDCA","date":"2015-01-14","pret":-0.01339,"close":22.4}
{"ticker":"MDCA","date":"2015-01-15","pret":0.01782,"close":22.41}
{"ticker":"MDCA","date":"2015-01-16","pret":-0.0111,"close":23}
{"ticker":"MDCA","date":"2015-01-20","pret":0.02774,"close":23.04}
{"ticker":"MDCA","date":"2015-01-21","pret":-0.00479,"close":23.55}
{"ticker":"MDCA","date":"2015-01-22","pret":0.02754,"close":24.12}
{"ticker":"MDCA","date":"2015-01-23","pret":0.02556,"close":24.68}
{"ticker":"MDCA","date":"2015-01-26","pret":0.0156,"close":24.26}
{"ticker":"MDCA","date":"2015-01-27","pret":-0.02141,"close":24.6}
{"ticker":"MDCA","date":"2015-01-28","pret":0.02871,"close":24.17}
{"ticker":"MDCA","date":"2015-01-29","pret":-0.02249,"close":24.73}
{"ticker":"MDCA","date":"2015-01-30","pret":0.0111,"close":23.9}
{"ticker":"MDCA","date":"2015-02-02","pret":-0.0215,"close":23.95}
{"ticker":"MDCA","date":"2015-02-03","pret":0.00625,"close":24.32}
{"ticker":"MDCA","date":"2015-02-04","pret":0.00621,"close":24.55}
{"ticker":"MDCA","date":"2015-02-05","pret":0.01149,"close":24.67}
{"ticker":"MDCA","date":"2015-02-06","pret":0.00732,"close":24.59}
{"ticker":"MDCA","date":"2015-02-09","pret":-0.01264,"close":24.4}
{"ticker":"MDCA","date":"2015-02-10","pret":0.00898,"close":24.6}
{"ticker":"MDCA","date":"2015-02-11","pret":-0.00407,"close":24.6}
{"ticker":"MDCA","date":"2015-02-12","pret":0.00772,"close":25.63}
{"ticker":"MDCA","date":"2015-02-13","pret":0.04009,"close":25.57}
{"ticker":"MDCA","date":"2015-02-17","pret":-0.0039,"close":25.6}
{"ticker":"MDCA","date":"2015-02-18","pret":-0.00431,"close":25.64}
{"ticker":"MDCA","date":"2015-02-19","pret":0.00118,"close":25.49}
{"ticker":"MDCA","date":"2015-02-20","pret":0.00274,"close":25.51}
{"ticker":"MDCA","date":"2015-02-23","pret":-0.00392,"close":25.42}
{"ticker":"MDCA","date":"2015-02-24","pret":0.00782,"close":26.96}
{"ticker":"MDCA","date":"2015-02-25","pret":0.04305,"close":26.16}
{"ticker":"MDCA","date":"2015-02-26","pret":-0.02339,"close":26.47}
{"ticker":"MDCA","date":"2015-02-27","pret":0.00723,"close":26.02}
{"ticker":"MDCA","date":"2015-03-02","pret":-0.0122,"close":26.3}
{"ticker":"MDCA","date":"2015-03-03","pret":0.00038,"close":26.3}
{"ticker":"MDCA","date":"2015-03-04","pret":0.00574,"close":26.01}
{"ticker":"MDCA","date":"2015-03-05","pret":-0.0042,"close":26}
{"ticker":"MDCA","date":"2015-03-06","pret":-0.01699,"close":25.57}
{"ticker":"MDCA","date":"2015-03-09","pret":0.00039,"close":26.28}
{"ticker":"MDCA","date":"2015-03-10","pret":0.01507,"close":25.99}
{"ticker":"MDCA","date":"2015-03-11","pret":-0.00307,"close":25.86}
{"ticker":"MDCA","date":"2015-03-12","pret":0.00346,"close":26.75}
{"ticker":"MDCA","date":"2015-03-13","pret":0.0261,"close":26.97}
{"ticker":"MDCA","date":"2015-03-16","pret":0.01151,"close":27.45}
{"ticker":"MDCA","date":"2015-03-17","pret":0.0132,"close":27.34}
{"ticker":"MDCA","date":"2015-03-18","pret":-0.00731,"close":27.89}
{"ticker":"MDCA","date":"2015-03-19","pret":0.02178,"close":27.79}
{"ticker":"MDCA","date":"2015-03-20","pret":-0.0054,"close":27.79}
{"ticker":"MDCA","date":"2015-03-23","pret":0.00324,"close":27.87}
{"ticker":"MDCA","date":"2015-03-24","pret":0.00036,"close":27.72}
{"ticker":"MDCA","date":"2015-03-25","pret":-0.00144,"close":27.58}
{"ticker":"MDCA","date":"2015-03-26","pret":-0.00905,"close":27.65}
{"ticker":"MDCA","date":"2015-03-27","pret":0.00652,"close":27.8}
{"ticker":"MDCA","date":"2015-03-30","pret":0.01292,"close":28.11}
{"ticker":"MDCA","date":"2015-03-31","pret":0.00178,"close":28.35}
{"ticker":"MDCA","date":"2015-04-01","pret":0.00284,"close":28.21}
{"ticker":"MDCA","date":"2015-04-02","pret":0.00354,"close":28.22}
{"ticker":"MDCA","date":"2015-04-06","pret":-0.00496,"close":27.92}
{"ticker":"MDCA","date":"2015-04-07","pret":-0.00534,"close":27.89}
{"ticker":"MDCA","date":"2015-04-08","pret":-0.00322,"close":28.22}
{"ticker":"MDCA","date":"2015-04-09","pret":0.00963,"close":27.41}
{"ticker":"MDCA","date":"2015-04-10","pret":-0.02008,"close":27}
{"ticker":"MDCA","date":"2015-04-13","pret":-0.01938,"close":27.84}
{"ticker":"MDCA","date":"2015-04-14","pret":0.02947,"close":27.85}
{"ticker":"MDCA","date":"2015-04-15","pret":0.00358,"close":28.31}
{"ticker":"MDCA","date":"2015-04-16","pret":0.01207,"close":27.91}
{"ticker":"MDCA","date":"2015-04-17","pret":-0.02141,"close":27.22}
{"ticker":"MDCA","date":"2015-04-20","pret":-0.0127,"close":27.89}
{"ticker":"MDCA","date":"2015-04-21","pret":0.02453,"close":28.08}
{"ticker":"MDCA","date":"2015-04-22","pret":0.00285,"close":28}
{"ticker":"MDCA","date":"2015-04-23","pret":-0.00821,"close":28.04}
{"ticker":"MDCA","date":"2015-04-24","pret":0.00358,"close":28.4}
{"ticker":"MDCA","date":"2015-04-27","pret":0.01559,"close":27.98}
{"ticker":"MDCA","date":"2015-04-28","pret":-0.27592,"close":20.2}
{"ticker":"MDCA","date":"2015-04-29","pret":-0.08705,"close":21.86}
{"ticker":"MDCA","date":"2015-04-30","pret":0.09948,"close":20.94}
{"ticker":"MDCA","date":"2015-05-01","pret":-0.04348,"close":20.32}
{"ticker":"MDCA","date":"2015-05-04","pret":-0.02909,"close":20.22}
{"ticker":"MDCA","date":"2015-05-05","pret":-0.01088,"close":20.63}
{"ticker":"MDCA","date":"2015-05-06","pret":0.01383,"close":21.12}
{"ticker":"MDCA","date":"2015-05-07","pret":0.03565,"close":20.84}
{"ticker":"MDCA","date":"2015-05-08","pret":-0.00665,"close":20.76}
{"ticker":"MDCA","date":"2015-05-11","pret":-0.01391,"close":20.67}
{"ticker":"MDCA","date":"2015-05-12","pret":-0.00581,"close":20.54}
{"ticker":"MDCA","date":"2015-05-13","pret":0.0034,"close":20.69}
{"ticker":"MDCA","date":"2015-05-14","pret":0.00868,"close":21.24}
{"ticker":"MDCA","date":"2015-05-15","pret":0.0209,"close":20.95}
{"ticker":"MDCA","date":"2015-05-18","pret":-0.01564,"close":21.37}
{"ticker":"MDCA","date":"2015-05-19","pret":0.01892,"close":21.41}
{"ticker":"MDCA","date":"2015-05-20","pret":0.00933,"close":21.21}
{"ticker":"MDCA","date":"2015-05-21","pret":-0.01827,"close":21.44}
{"ticker":"MDCA","date":"2015-05-22","pret":0.00894,"close":20.98}
{"ticker":"MDCA","date":"2015-05-26","pret":-0.02083,"close":20.69}
{"ticker":"MDCA","date":"2015-05-27","pret":-0.00624,"close":20.96}
{"ticker":"MDCA","date":"2015-05-28","pret":0.00432,"close":20.88}
{"ticker":"MDCA","date":"2015-05-29","pret":0.00192,"close":21.2}
{"ticker":"MDCA","date":"2015-06-01","pret":0.0213,"close":20.64}
{"ticker":"MDCA","date":"2015-06-02","pret":-0.04112,"close":20.91}
{"ticker":"MDCA","date":"2015-06-03","pret":0.0222,"close":21.34}
{"ticker":"MDCA","date":"2015-06-04","pret":0.01375,"close":20.89}
{"ticker":"MDCA","date":"2015-06-05","pret":-0.01566,"close":20.07}
{"ticker":"MDCA","date":"2015-06-08","pret":-0.0435,"close":19.85}
{"ticker":"MDCA","date":"2015-06-09","pret":-0.00652,"close":19.97}
{"ticker":"MDCA","date":"2015-06-10","pret":0.00901,"close":19.89}
{"ticker":"MDCA","date":"2015-06-11","pret":-0.0055,"close":20.2}
{"ticker":"MDCA","date":"2015-06-12","pret":0.01146,"close":20.25}
{"ticker":"MDCA","date":"2015-06-15","pret":-0.00248,"close":20.4}
{"ticker":"MDCA","date":"2015-06-16","pret":0.00939,"close":20.67}
{"ticker":"MDCA","date":"2015-06-17","pret":0.02045,"close":20.9}
{"ticker":"MDCA","date":"2015-06-18","pret":0.01198,"close":21.05}
{"ticker":"MDCA","date":"2015-06-19","pret":0.00475,"close":20.6}
{"ticker":"MDCA","date":"2015-06-22","pret":-0.02156,"close":21.02}
{"ticker":"MDCA","date":"2015-06-23","pret":0.01824,"close":20.77}
{"ticker":"MDCA","date":"2015-06-24","pret":-0.01244,"close":20.75}
{"ticker":"MDCA","date":"2015-06-25","pret":0.00528,"close":20.82}
{"ticker":"MDCA","date":"2015-06-26","pret":-0.00096,"close":20.77}
{"ticker":"MDCA","date":"2015-06-29","pret":-0.01109,"close":19.74}
{"ticker":"MDCA","date":"2015-06-30","pret":-0.03703,"close":19.7}
{"ticker":"MDCA","date":"2015-07-01","pret":-0.00151,"close":19.67}
{"ticker":"MDCA","date":"2015-07-02","pret":-0.00708,"close":19.27}
{"ticker":"MDCA","date":"2015-07-06","pret":-0.02778,"close":19.04}
{"ticker":"MDCA","date":"2015-07-07","pret":-0.00366,"close":18.99}
{"ticker":"MDCA","date":"2015-07-08","pret":-0.01053,"close":18.6}
{"ticker":"MDCA","date":"2015-07-09","pret":-0.00106,"close":18.48}
{"ticker":"MDCA","date":"2015-07-10","pret":-0.01226,"close":18.49}
{"ticker":"MDCA","date":"2015-07-13","pret":-0.00484,"close":19.13}
{"ticker":"MDCA","date":"2015-07-14","pret":0.02816,"close":19}
{"ticker":"MDCA","date":"2015-07-15","pret":-0.00473,"close":18.64}
{"ticker":"MDCA","date":"2015-07-16","pret":-0.01591,"close":18.74}
{"ticker":"MDCA","date":"2015-07-17","pret":0.0117,"close":18.74}
{"ticker":"MDCA","date":"2015-07-20","pret":-0.01223,"close":17.61}
{"ticker":"MDCA","date":"2015-07-21","pret":-0.02492,"close":17.83}
{"ticker":"MDCA","date":"2015-07-22","pret":-0.0295,"close":18.74}
{"ticker":"MDCA","date":"2015-07-23","pret":0.05603,"close":18.53}
{"ticker":"MDCA","date":"2015-07-24","pret":-0.01344,"close":17.96}
{"ticker":"MDCA","date":"2015-07-27","pret":-0.03414,"close":16.74}
{"ticker":"MDCA","date":"2015-07-28","pret":-0.04351,"close":17.25}
{"ticker":"MDCA","date":"2015-07-29","pret":0.00292,"close":17.29}
{"ticker":"MDCA","date":"2015-07-30","pret":0.00233,"close":17.47}
{"ticker":"MDCA","date":"2015-07-31","pret":0.02131,"close":17.63}
{"ticker":"MDCA","date":"2015-08-03","pret":0.00398,"close":16.99}
{"ticker":"MDCA","date":"2015-08-04","pret":-0.03759,"close":16.74}
{"ticker":"MDCA","date":"2015-08-05","pret":-0.01365,"close":16.64}
{"ticker":"MDCA","date":"2015-08-06","pret":-0.00599,"close":16.33}
{"ticker":"MDCA","date":"2015-08-07","pret":0.15088,"close":19.34}
{"ticker":"MDCA","date":"2015-08-10","pret":0.00258,"close":19.61}
{"ticker":"MDCA","date":"2015-08-11","pret":-0.0031,"close":19.3}
{"ticker":"MDCA","date":"2015-08-12","pret":-0.00363,"close":19.7}
{"ticker":"MDCA","date":"2015-08-13","pret":0.0246,"close":19.34}
{"ticker":"MDCA","date":"2015-08-14","pret":-0.04029,"close":19.41}
{"ticker":"MDCA","date":"2015-08-17","pret":0.0219,"close":20.25}
{"ticker":"MDCA","date":"2015-08-18","pret":0.03497,"close":19.79}
{"ticker":"MDCA","date":"2015-08-19","pret":-0.0242,"close":19.87}
{"ticker":"MDCA","date":"2015-08-20","pret":0.00407,"close":19.77}
{"ticker":"MDCA","date":"2015-08-21","pret":-0.01588,"close":20.23}
{"ticker":"MDCA","date":"2015-08-24","pret":0.00669,"close":18.91}
{"ticker":"MDCA","date":"2015-08-25","pret":-0.00257,"close":18.79}
{"ticker":"MDCA","date":"2015-08-26","pret":-0.01764,"close":19.26}
{"ticker":"MDCA","date":"2015-08-27","pret":0.01866,"close":19.35}
{"ticker":"MDCA","date":"2015-08-28","pret":-0.00877,"close":20.16}
{"ticker":"MDCA","date":"2015-08-31","pret":0.03613,"close":19.64}
{"ticker":"MDCA","date":"2015-09-01","pret":-0.03872,"close":19.08}
{"ticker":"MDCA","date":"2015-09-02","pret":0.0057,"close":19.08}
{"ticker":"MDCA","date":"2015-09-03","pret":-0.00726,"close":18.96}
{"ticker":"MDCA","date":"2015-09-04","pret":-0.02156,"close":18.64}
{"ticker":"MDCA","date":"2015-09-08","pret":0.00847,"close":19.33}
{"ticker":"MDCA","date":"2015-09-09","pret":0.02807,"close":19.32}
{"ticker":"MDCA","date":"2015-09-10","pret":-0.01134,"close":19.15}
{"ticker":"MDCA","date":"2015-09-11","pret":-0.01252,"close":18.7}
{"ticker":"MDCA","date":"2015-09-14","pret":-0.01854,"close":18.52}
{"ticker":"MDCA","date":"2015-09-15","pret":-0.01021,"close":18.78}
{"ticker":"MDCA","date":"2015-09-16","pret":0.01235,"close":18.92}
{"ticker":"MDCA","date":"2015-09-17","pret":0.00903,"close":18.87}
{"ticker":"MDCA","date":"2015-09-18","pret":-0.01384,"close":18.74}
{"ticker":"MDCA","date":"2015-09-21","pret":0.01701,"close":18.95}
{"ticker":"MDCA","date":"2015-09-22","pret":-0.01594,"close":19.1}
{"ticker":"MDCA","date":"2015-09-23","pret":0.02486,"close":18.84}
{"ticker":"MDCA","date":"2015-09-24","pret":-0.0254,"close":18.66}
{"ticker":"MDCA","date":"2015-09-25","pret":0.00801,"close":18.66}
{"ticker":"MDCA","date":"2015-09-28","pret":-0.01069,"close":17.87}
{"ticker":"MDCA","date":"2015-09-29","pret":-0.04338,"close":17.54}
{"ticker":"MDCA","date":"2015-09-30","pret":-0.00676,"close":18.43}
{"ticker":"MDCA","date":"2015-10-01","pret":0.04529,"close":18.61}
{"ticker":"MDCA","date":"2015-10-02","pret":-0.00596,"close":19.17}
{"ticker":"MDCA","date":"2015-10-05","pret":0.05135,"close":19.92}
{"ticker":"MDCA","date":"2015-10-06","pret":0.02447,"close":19.77}
{"ticker":"MDCA","date":"2015-10-07","pret":0.00201,"close":20.4}
{"ticker":"MDCA","date":"2015-10-08","pret":0.02089,"close":20.41}
{"ticker":"MDCA","date":"2015-10-09","pret":0.00589,"close":20.68}
{"ticker":"MDCA","date":"2015-10-12","pret":0.01312,"close":20.44}
{"ticker":"MDCA","date":"2015-10-13","pret":-0.01901,"close":20.06}
{"ticker":"MDCA","date":"2015-10-14","pret":-0.01089,"close":20.29}
{"ticker":"MDCA","date":"2015-10-15","pret":0.00891,"close":20.19}
{"ticker":"MDCA","date":"2015-10-16","pret":-0.00197,"close":20.3}
{"ticker":"MDCA","date":"2015-10-19","pret":-0.00495,"close":20.32}
{"ticker":"MDCA","date":"2015-10-20","pret":0.0089,"close":21.1}
{"ticker":"MDCA","date":"2015-10-21","pret":0.03909,"close":21.76}
{"ticker":"MDCA","date":"2015-10-22","pret":0.03259,"close":22.23}
{"ticker":"MDCA","date":"2015-10-23","pret":0.02622,"close":21.93}
{"ticker":"MDCA","date":"2015-10-26","pret":-0.02302,"close":21.93}
{"ticker":"MDCA","date":"2015-10-27","pret":-0.00687,"close":21.69}
{"ticker":"MDCA","date":"2015-10-28","pret":0.00276,"close":22.1}
{"ticker":"MDCA","date":"2015-10-29","pret":0.00685,"close":20.96}
{"ticker":"MDCA","date":"2015-10-30","pret":-0.04375,"close":20.78}
{"ticker":"MDCA","date":"2015-11-02","pret":-0.00716,"close":20.65}
{"ticker":"MDCA","date":"2015-11-03","pret":-0.01496,"close":20.63}
{"ticker":"MDCA","date":"2015-11-04","pret":0.00582,"close":20.26}
{"ticker":"MDCA","date":"2015-11-05","pret":-0.01609,"close":20.21}
{"ticker":"MDCA","date":"2015-11-06","pret":-0.02086,"close":19.77}
{"ticker":"MDCA","date":"2015-11-09","pret":-0.00806,"close":19.68}
{"ticker":"MDCA","date":"2015-11-10","pret":-0.00966,"close":20.44}
{"ticker":"MDCA","date":"2015-11-11","pret":0.04347,"close":20.95}
{"ticker":"MDCA","date":"2015-11-12","pret":0.01456,"close":20.73}
{"ticker":"MDCA","date":"2015-11-13","pret":-0.00871,"close":20.81}
{"ticker":"MDCA","date":"2015-11-16","pret":0.0116,"close":21.79}
{"ticker":"MDCA","date":"2015-11-17","pret":0.04464,"close":21.14}
{"ticker":"MDCA","date":"2015-11-18","pret":-0.02607,"close":21.27}
{"ticker":"MDCA","date":"2015-11-19","pret":-0.0258,"close":20.88}
{"ticker":"MDCA","date":"2015-11-20","pret":0.01775,"close":20.95}
{"ticker":"MDCA","date":"2015-11-23","pret":-0.00524,"close":21.18}
{"ticker":"MDCA","date":"2015-11-24","pret":0.00951,"close":20.95}
{"ticker":"MDCA","date":"2015-11-25","pret":-0.01191,"close":21.19}
{"ticker":"MDCA","date":"2015-11-26"}
{"ticker":"MDCA","date":"2015-11-27","pret":0.01096,"close":21.19}
{"ticker":"MDCA","date":"2015-11-30","pret":0.00943,"close":21.55}
{"ticker":"MDCA","date":"2015-12-01","pret":0.01491,"close":22}
{"ticker":"MDCA","date":"2015-12-02","pret":0.01424,"close":21.96}
{"ticker":"MDCA","date":"2015-12-03","pret":0.00591,"close":21.83}
{"ticker":"MDCA","date":"2015-12-04","pret":-0.05737,"close":21.54}
{"ticker":"MDCA","date":"2015-12-07","pret":0.0298,"close":21.52}
{"ticker":"MDCA","date":"2015-12-08","pret":-0.00467,"close":21.64}
{"ticker":"MDCA","date":"2015-12-09","pret":0.01025,"close":21.78}
{"ticker":"MDCA","date":"2015-12-10","pret":0.00693,"close":22.01}
{"ticker":"MDCA","date":"2015-12-11","pret":-0.00369,"close":21.84}
{"ticker":"MDCA","date":"2015-12-14","pret":0.0092,"close":21.81}
{"ticker":"MDCA","date":"2015-12-15","pret":0.00548,"close":21.76}
{"ticker":"MDCA","date":"2015-12-16","pret":-0.00274,"close":22.16}
{"ticker":"MDCA","date":"2015-12-17"}
{"ticker":"MDCA","date":"2015-12-18","pret":-0.01101,"close":21.43}
{"ticker":"MDCA","date":"2015-12-21","pret":-0.00509,"close":21.31}
{"ticker":"MDCA","date":"2015-12-22","pret":-0.00792,"close":21.55}
{"ticker":"MDCA","date":"2015-12-23","pret":0.01208,"close":22.01}
{"ticker":"MDCA","date":"2015-12-24","pret":0.01831,"close":22.08}
{"ticker":"MDCA","date":"2015-12-28","pret":-0.00364,"close":22.06}
{"ticker":"MDCA","date":"2015-12-29","pret":0.00545,"close":22.39}
{"ticker":"MDCA","date":"2015-12-30","pret":0.0117,"close":22.07}
{"ticker":"MDCA","date":"2015-12-31","pret":-0.01397,"close":21.72}
{"ticker":"MDCA","date":"2016-01-04","pret":-0.029,"close":20.92}
{"ticker":"MDCA","date":"2016-01-05","pret":-0.02315,"close":21.1}
{"ticker":"MDCO","date":"2015-01-02","pret":0.00108,"close":26.63}
{"ticker":"MDCO","date":"2015-01-05","pret":-0.04088,"close":26.23}
{"ticker":"MDCO","date":"2015-01-06","pret":-0.01324,"close":25.27}
{"ticker":"MDCO","date":"2015-01-07","pret":-0.09128,"close":24.79}
{"ticker":"MDCO","date":"2015-01-08","pret":0.04648,"close":24.84}
{"ticker":"MDCO","date":"2015-01-09","pret":-0.0088,"close":24.63}
{"ticker":"MDCO","date":"2015-01-12","pret":-0.00767,"close":24.92}
{"ticker":"MDCO","date":"2015-01-13","pret":0.01806,"close":24.32}
{"ticker":"MDCO","date":"2015-01-14","pret":-0.04807,"close":24.62}
{"ticker":"MDCO","date":"2015-01-15","pret":0.03042,"close":24.32}
{"ticker":"MDCO","date":"2015-01-16","pret":-0.02128,"close":25.08}
{"ticker":"MDCO","date":"2015-01-20","pret":0.04013,"close":24.7}
{"ticker":"MDCO","date":"2015-01-21","pret":0.00949,"close":26.02}
{"ticker":"MDCO","date":"2015-01-22","pret":0.02985,"close":27.5}
{"ticker":"MDCO","date":"2015-01-23","pret":0.07184,"close":28.4}
{"ticker":"MDCO","date":"2015-01-26","pret":0.00991,"close":28.39}
{"ticker":"MDCO","date":"2015-01-27","pret":-0.01847,"close":28.7}
{"ticker":"MDCO","date":"2015-01-28","pret":0.03557,"close":28.54}
{"ticker":"MDCO","date":"2015-01-29","pret":-0.01499,"close":28.6}
{"ticker":"MDCO","date":"2015-01-30","pret":-0.00246,"close":28.67}
{"ticker":"MDCO","date":"2015-02-02","pret":0.00281,"close":28.84}
{"ticker":"MDCO","date":"2015-02-03","pret":0.01221,"close":28.98}
{"ticker":"MDCO","date":"2015-02-04","pret":-0.01151,"close":28.39}
{"ticker":"MDCO","date":"2015-02-05","pret":0.0021,"close":28.63}
{"ticker":"MDCO","date":"2015-02-06","pret":0.00524,"close":28.34}
{"ticker":"MDCO","date":"2015-02-09","pret":-0.01368,"close":28.29}
{"ticker":"MDCO","date":"2015-02-10","pret":0.00563,"close":28.73}
{"ticker":"MDCO","date":"2015-02-11","pret":0.007,"close":28.72}
{"ticker":"MDCO","date":"2015-02-12","pret":0.00764,"close":28.88}
{"ticker":"MDCO","date":"2015-02-13","pret":0.00242,"close":29.79}
{"ticker":"MDCO","date":"2015-02-17","pret":-0.0045,"close":29.66}
{"ticker":"MDCO","date":"2015-02-18","pret":0.02398,"close":28.5}
{"ticker":"MDCO","date":"2015-02-19","pret":-0.04006,"close":28.45}
{"ticker":"MDCO","date":"2015-02-20","pret":0.0007,"close":28.46}
{"ticker":"MDCO","date":"2015-02-23","pret":0.00176,"close":29.29}
{"ticker":"MDCO","date":"2015-02-24","pret":0.03624,"close":28.96}
{"ticker":"MDCO","date":"2015-02-25","pret":-0.02228,"close":28.83}
{"ticker":"MDCO","date":"2015-02-26","pret":0.00173,"close":29.52}
{"ticker":"MDCO","date":"2015-02-27","pret":0.02258,"close":28.76}
{"ticker":"MDCO","date":"2015-03-02","pret":-0.02674,"close":29.11}
{"ticker":"MDCO","date":"2015-03-03","pret":0.00934,"close":29.77}
{"ticker":"MDCO","date":"2015-03-04","pret":0.01876,"close":29.96}
{"ticker":"MDCO","date":"2015-03-05","pret":0.01176,"close":29.64}
{"ticker":"MDCO","date":"2015-03-06","pret":-0.0148,"close":28.78}
{"ticker":"MDCO","date":"2015-03-09","pret":-0.04364,"close":27.16}
{"ticker":"MDCO","date":"2015-03-10","pret":-0.04785,"close":27.35}
{"ticker":"MDCO","date":"2015-03-11","pret":0.01401,"close":27.93}
{"ticker":"MDCO","date":"2015-03-12","pret":0.02602,"close":28.15}
{"ticker":"MDCO","date":"2015-03-13","pret":-0.0025,"close":28.56}
{"ticker":"MDCO","date":"2015-03-16","pret":0.02786,"close":29.36}
{"ticker":"MDCO","date":"2015-03-17","pret":0.01656,"close":29.38}
{"ticker":"MDCO","date":"2015-03-18","pret":0.00953,"close":31.05}
{"ticker":"MDCO","date":"2015-03-19","pret":0.04861,"close":31.29}
{"ticker":"MDCO","date":"2015-03-20","pret":0.01886,"close":31.01}
{"ticker":"MDCO","date":"2015-03-23","pret":-0.01951,"close":30.47}
{"ticker":"MDCO","date":"2015-03-24","pret":-0.01431,"close":30.16}
{"ticker":"MDCO","date":"2015-03-25","pret":-0.01021,"close":28.23}
{"ticker":"MDCO","date":"2015-03-26","pret":-0.0871,"close":27.9}
{"ticker":"MDCO","date":"2015-03-27","pret":0.00396,"close":28.6}
{"ticker":"MDCO","date":"2015-03-30","pret":0.03603,"close":28.36}
{"ticker":"MDCO","date":"2015-03-31","pret":-0.0175,"close":28.02}
{"ticker":"MDCO","date":"2015-04-01","pret":-0.00709,"close":28.01}
{"ticker":"MDCO","date":"2015-04-02","pret":-0.00428,"close":27.52}
{"ticker":"MDCO","date":"2015-04-06","pret":-0.02899,"close":27.19}
{"ticker":"MDCO","date":"2015-04-07","pret":0.00184,"close":27.51}
{"ticker":"MDCO","date":"2015-04-08","pret":0.01276,"close":28.19}
{"ticker":"MDCO","date":"2015-04-09","pret":0.02222,"close":27.82}
{"ticker":"MDCO","date":"2015-04-10","pret":-0.07198,"close":28.31}
{"ticker":"MDCO","date":"2015-04-13","pret":0.08221,"close":29.3}
{"ticker":"MDCO","date":"2015-04-14","pret":0.03108,"close":28.97}
{"ticker":"MDCO","date":"2015-04-15"}
{"ticker":"MDCO","date":"2015-04-16","pret":0.01986,"close":29.12}
{"ticker":"MDCO","date":"2015-04-17","pret":-0.03978,"close":29.08}
{"ticker":"MDCO","date":"2015-04-20","pret":0.01719,"close":27.44}
{"ticker":"MDCO","date":"2015-04-21","pret":-0.05935,"close":27.59}
{"ticker":"MDCO","date":"2015-04-22","pret":0.00181,"close":27.84}
{"ticker":"MDCO","date":"2015-04-23","pret":0.00504,"close":27.32}
{"ticker":"MDCO","date":"2015-04-24","pret":-0.02106,"close":27.41}
{"ticker":"MDCO","date":"2015-04-27","pret":0.00986,"close":26.34}
{"ticker":"MDCO","date":"2015-04-28","pret":-0.04193,"close":26.3}
{"ticker":"MDCO","date":"2015-04-29","pret":-0.00875,"close":26.05}
{"ticker":"MDCO","date":"2015-04-30","pret":-0.00922,"close":25.61}
{"ticker":"MDCO","date":"2015-05-01","pret":0.01607,"close":27.07}
{"ticker":"MDCO","date":"2015-05-04","pret":0.02475,"close":26.39}
{"ticker":"MDCO","date":"2015-05-05","pret":-0.00893,"close":26.29}
{"ticker":"MDCO","date":"2015-05-06","pret":-0.0292,"close":26.15}
{"ticker":"MDCO","date":"2015-05-07","pret":0.00728,"close":25.58}
{"ticker":"MDCO","date":"2015-05-08","pret":-0.02123,"close":25.67}
{"ticker":"MDCO","date":"2015-05-11","pret":0.00389,"close":25.76}
{"ticker":"MDCO","date":"2015-05-12","pret":-0.00194,"close":25.8}
{"ticker":"MDCO","date":"2015-05-13","pret":0.00969,"close":25.97}
{"ticker":"MDCO","date":"2015-05-14","pret":0.00308,"close":26}
{"ticker":"MDCO","date":"2015-05-15","pret":0.00192,"close":26.35}
{"ticker":"MDCO","date":"2015-05-18","pret":0.01069,"close":26.92}
{"ticker":"MDCO","date":"2015-05-19","pret":0.02475,"close":26.87}
{"ticker":"MDCO","date":"2015-05-20","pret":-0.00594,"close":27.23}
{"ticker":"MDCO","date":"2015-05-21","pret":0.01001,"close":27.48}
{"ticker":"MDCO","date":"2015-05-22","pret":0.00735,"close":27.09}
{"ticker":"MDCO","date":"2015-05-26","pret":-0.0129,"close":27.11}
{"ticker":"MDCO","date":"2015-05-27","pret":0.00444,"close":27.63}
{"ticker":"MDCO","date":"2015-05-28","pret":0.00184,"close":28.14}
{"ticker":"MDCO","date":"2015-05-29","pret":0.03442,"close":28.36}
{"ticker":"MDCO","date":"2015-06-01","pret":0.03155,"close":28.09}
{"ticker":"MDCO","date":"2015-06-02","pret":-0.03619,"close":28.71}
{"ticker":"MDCO","date":"2015-06-03","pret":0.02578,"close":29.24}
{"ticker":"MDCO","date":"2015-06-04","pret":0.01454,"close":29.56}
{"ticker":"MDCO","date":"2015-06-05","pret":0.01467,"close":29.7}
{"ticker":"MDCO","date":"2015-06-08","pret":0.00507,"close":28.9}
{"ticker":"MDCO","date":"2015-06-09","pret":-0.03218,"close":28.5}
{"ticker":"MDCO","date":"2015-06-10","pret":-0.00628,"close":29.04}
{"ticker":"MDCO","date":"2015-06-11","pret":0.01563,"close":29.21}
{"ticker":"MDCO","date":"2015-06-12","pret":0.00069,"close":29.18}
{"ticker":"MDCO","date":"2015-06-15","pret":-0.0038,"close":28.64}
{"ticker":"MDCO","date":"2015-06-16","pret":-0.00903,"close":28.79}
{"ticker":"MDCO","date":"2015-06-17","pret":0.00903,"close":28.43}
{"ticker":"MDCO","date":"2015-06-18","pret":-0.01183,"close":28.96}
{"ticker":"MDCO","date":"2015-06-19","pret":0.01769,"close":29.34}
{"ticker":"MDCO","date":"2015-06-22","pret":0.01366,"close":29.54}
{"ticker":"MDCO","date":"2015-06-23","pret":0.00372,"close":29.91}
{"ticker":"MDCO","date":"2015-06-24","pret":0.01609,"close":29.62}
{"ticker":"MDCO","date":"2015-06-25","pret":-0.00935,"close":30.34}
{"ticker":"MDCO","date":"2015-06-26","pret":0.00702,"close":29.41}
{"ticker":"MDCO","date":"2015-06-29","pret":-0.0202,"close":28.59}
{"ticker":"MDCO","date":"2015-06-30","pret":-0.01715,"close":28.61}
{"ticker":"MDCO","date":"2015-07-01","pret":-0.00834,"close":28.34}
{"ticker":"MDCO","date":"2015-07-02","pret":-0.0063,"close":31.28}
{"ticker":"MDCO","date":"2015-07-06","pret":0.09598,"close":32.76}
{"ticker":"MDCO","date":"2015-07-07","pret":0.04368,"close":33.3}
{"ticker":"MDCO","date":"2015-07-08","pret":0.01244,"close":32.41}
{"ticker":"MDCO","date":"2015-07-09","pret":-0.00605,"close":32.97}
{"ticker":"MDCO","date":"2015-07-10","pret":0.00755,"close":32.73}
{"ticker":"MDCO","date":"2015-07-13","pret":-0.01029,"close":33.15}
{"ticker":"MDCO","date":"2015-07-14","pret":0.01149,"close":33.73}
{"ticker":"MDCO","date":"2015-07-15","pret":0.01314,"close":33.82}
{"ticker":"MDCO","date":"2015-07-16","pret":0.01209,"close":34.42}
{"ticker":"MDCO","date":"2015-07-17","pret":0.01079,"close":34.23}
{"ticker":"MDCO","date":"2015-07-20","pret":-0.00903,"close":33.72}
{"ticker":"MDCO","date":"2015-07-21","pret":-0.01089,"close":33.85}
{"ticker":"MDCO","date":"2015-07-22","pret":-0.00594,"close":33.84}
{"ticker":"MDCO","date":"2015-07-23","pret":0.00564,"close":34}
{"ticker":"MDCO","date":"2015-07-24","pret":0.00325,"close":33.82}
{"ticker":"MDCO","date":"2015-07-27","pret":-0.00414,"close":33.39}
{"ticker":"MDCO","date":"2015-07-28","pret":-0.00505,"close":33.48}
{"ticker":"MDCO","date":"2015-07-29","pret":-0.02472,"close":30.95}
{"ticker":"MDCO","date":"2015-07-30","pret":-0.06167,"close":30.4}
{"ticker":"MDCO","date":"2015-07-31","pret":-0.01373,"close":31.39}
{"ticker":"MDCO","date":"2015-08-03","pret":0.02406,"close":31.01}
{"ticker":"MDCO","date":"2015-08-04","pret":-0.0058,"close":31.02}
{"ticker":"MDCO","date":"2015-08-05","pret":0.01761,"close":31.77}
{"ticker":"MDCO","date":"2015-08-06","pret":0.00538,"close":31.25}
{"ticker":"MDCO","date":"2015-08-07","pret":-0.02138,"close":29.93}
{"ticker":"MDCO","date":"2015-08-10","pret":-0.03379,"close":29.85}
{"ticker":"MDCO","date":"2015-08-11","pret":-0.00703,"close":29.97}
{"ticker":"MDCO","date":"2015-08-12","pret":-0.00471,"close":30.61}
{"ticker":"MDCO","date":"2015-08-13","pret":0.0296,"close":30.29}
{"ticker":"MDCO","date":"2015-08-14","pret":-0.00328,"close":30.27}
{"ticker":"MDCO","date":"2015-08-17","pret":-0.00066,"close":31.18}
{"ticker":"MDCO","date":"2015-08-18","pret":0.02823,"close":31.75}
{"ticker":"MDCO","date":"2015-08-19","pret":0.01681,"close":32}
{"ticker":"MDCO","date":"2015-08-20","pret":-0.0022,"close":31.31}
{"ticker":"MDCO","date":"2015-08-21","pret":-0.03562,"close":30.94}
{"ticker":"MDCO","date":"2015-08-24","pret":-0.02917,"close":29.38}
{"ticker":"MDCO","date":"2015-08-25","pret":0.01204,"close":28.92}
{"ticker":"MDCO","date":"2015-08-26","pret":-0.01676,"close":30.4}
{"ticker":"MDCO","date":"2015-08-27","pret":0.0391,"close":31.75}
{"ticker":"MDCO","date":"2015-08-28","pret":0.0547,"close":33.64}
{"ticker":"MDCO","date":"2015-08-31","pret":0.20489,"close":41}
{"ticker":"MDCO","date":"2015-09-01","pret":-0.01847,"close":40.97}
{"ticker":"MDCO","date":"2015-09-02","pret":0.04004,"close":41.64}
{"ticker":"MDCO","date":"2015-09-03","pret":0.02232,"close":40.12}
{"ticker":"MDCO","date":"2015-09-04","pret":-0.04691,"close":40.42}
{"ticker":"MDCO","date":"2015-09-08","pret":0.02753,"close":41.2}
{"ticker":"MDCO","date":"2015-09-09","pret":0.01264,"close":42.45}
{"ticker":"MDCO","date":"2015-09-10","pret":0.01938,"close":42.1}
{"ticker":"MDCO","date":"2015-09-11","pret":-0.01264,"close":43.05}
{"ticker":"MDCO","date":"2015-09-14","pret":0.03744,"close":42.56}
{"ticker":"MDCO","date":"2015-09-15","pret":-0.01937,"close":42.76}
{"ticker":"MDCO","date":"2015-09-16","pret":0.00447,"close":42.85}
{"ticker":"MDCO","date":"2015-09-17","pret":0.00678,"close":43.31}
{"ticker":"MDCO","date":"2015-09-18","pret":-0.0042,"close":42.43}
{"ticker":"MDCO","date":"2015-09-21","pret":0.00513,"close":41.75}
{"ticker":"MDCO","date":"2015-09-22","pret":-0.04256,"close":41.45}
{"ticker":"MDCO","date":"2015-09-23","pret":0.01159,"close":42.15}
{"ticker":"MDCO","date":"2015-09-24","pret":0.0036,"close":41.8}
{"ticker":"MDCO","date":"2015-09-25","pret":0.01,"close":40.5}
{"ticker":"MDCO","date":"2015-09-28","pret":-0.04332,"close":38.25}
{"ticker":"MDCO","date":"2015-09-29","pret":-0.06462,"close":36.62}
{"ticker":"MDCO","date":"2015-09-30","pret":-0.02782,"close":37.96}
{"ticker":"MDCO","date":"2015-10-01","pret":0.0302,"close":38.46}
{"ticker":"MDCO","date":"2015-10-02","pret":-0.00264,"close":39.02}
{"ticker":"MDCO","date":"2015-10-05","pret":0.04465,"close":38.29}
{"ticker":"MDCO","date":"2015-10-06","pret":-0.04017,"close":35.33}
{"ticker":"MDCO","date":"2015-10-07","pret":-0.06682,"close":36}
{"ticker":"MDCO","date":"2015-10-08","pret":0.00588,"close":34.81}
{"ticker":"MDCO","date":"2015-10-09","pret":-0.01803,"close":34.88}
{"ticker":"MDCO","date":"2015-10-12","pret":0.01103,"close":35.01}
{"ticker":"MDCO","date":"2015-10-13","pret":-0.02621,"close":33.89}
{"ticker":"MDCO","date":"2015-10-14","pret":-0.03197,"close":34.14}
{"ticker":"MDCO","date":"2015-10-15","pret":0.02879,"close":35.45}
{"ticker":"MDCO","date":"2015-10-16","pret":0.02911,"close":35.13}
{"ticker":"MDCO","date":"2015-10-19","pret":-0.01759,"close":35.17}
{"ticker":"MDCO","date":"2015-10-20","pret":0.00656,"close":32.69}
{"ticker":"MDCO","date":"2015-10-21","pret":-0.07376,"close":32.14}
{"ticker":"MDCO","date":"2015-10-22","pret":-0.02574,"close":32.41}
{"ticker":"MDCO","date":"2015-10-23","pret":0.03215,"close":32.35}
{"ticker":"MDCO","date":"2015-10-26","pret":-0.01471,"close":33.04}
{"ticker":"MDCO","date":"2015-10-27","pret":0.01532,"close":33.1}
{"ticker":"MDCO","date":"2015-10-28","pret":0.00727,"close":34.76}
{"ticker":"MDCO","date":"2015-10-29","pret":0.05119,"close":33.95}
{"ticker":"MDCO","date":"2015-10-30","pret":-0.02821,"close":34.24}
{"ticker":"MDCO","date":"2015-11-02","pret":0.01638,"close":35.27}
{"ticker":"MDCO","date":"2015-11-03","pret":-0.00611,"close":38.92}
{"ticker":"MDCO","date":"2015-11-04","pret":0.14135,"close":39.21}
{"ticker":"MDCO","date":"2015-11-05","pret":-0.00381,"close":38.94}
{"ticker":"MDCO","date":"2015-11-06","pret":-0.01203,"close":39.53}
{"ticker":"MDCO","date":"2015-11-09","pret":0.01787,"close":39.68}
{"ticker":"MDCO","date":"2015-11-10","pret":-0.00101,"close":40.97}
{"ticker":"MDCO","date":"2015-11-11","pret":0.02969,"close":39.11}
{"ticker":"MDCO","date":"2015-11-12","pret":-0.04013,"close":38.49}
{"ticker":"MDCO","date":"2015-11-13","pret":-0.01938,"close":40}
{"ticker":"MDCO","date":"2015-11-16","pret":0.0444,"close":41.51}
{"ticker":"MDCO","date":"2015-11-17","pret":0.03434,"close":41.08}
{"ticker":"MDCO","date":"2015-11-18","pret":-0.00799,"close":41.57}
{"ticker":"MDCO","date":"2015-11-19","pret":0.01304,"close":41.23}
{"ticker":"MDCO","date":"2015-11-20","pret":-0.00578,"close":41.11}
{"ticker":"MDCO","date":"2015-11-23","pret":-0.01141,"close":41.6}
{"ticker":"MDCO","date":"2015-11-24","pret":0.0102,"close":41.97}
{"ticker":"MDCO","date":"2015-11-25","pret":0.01153,"close":42.64}
{"ticker":"MDCO","date":"2015-11-26"}
{"ticker":"MDCO","date":"2015-11-27","pret":0.01682,"close":42.6}
{"ticker":"MDCO","date":"2015-11-30","pret":-0.00235,"close":42.01}
{"ticker":"MDCO","date":"2015-12-01","pret":-0.00236,"close":41.29}
{"ticker":"MDCO","date":"2015-12-02","pret":-0.02364,"close":41.15}
{"ticker":"MDCO","date":"2015-12-03","pret":-0.00533,"close":39.26}
{"ticker":"MDCO","date":"2015-12-04","pret":-0.0475,"close":40.17}
{"ticker":"MDCO","date":"2015-12-07","pret":0.02466,"close":39.28}
{"ticker":"MDCO","date":"2015-12-08","pret":-0.03028,"close":39.99}
{"ticker":"MDCO","date":"2015-12-09","pret":0.02429,"close":38.99}
{"ticker":"MDCO","date":"2015-12-10","pret":-0.02532,"close":39.36}
{"ticker":"MDCO","date":"2015-12-11","pret":-0.0072,"close":38.71}
{"ticker":"MDCO","date":"2015-12-14","pret":0.00361,"close":38.53}
{"ticker":"MDCO","date":"2015-12-15","pret":0.00026,"close":39.09}
{"ticker":"MDCO","date":"2015-12-16","pret":0.00973,"close":39.66}
{"ticker":"MDCO","date":"2015-12-17"}
{"ticker":"MDCO","date":"2015-12-18","pret":-0.01955,"close":39.58}
{"ticker":"MDCO","date":"2015-12-21","pret":0.03297,"close":35.97}
{"ticker":"MDCO","date":"2015-12-22","pret":-0.09707,"close":36.38}
{"ticker":"MDCO","date":"2015-12-23","pret":0.01567,"close":36.66}
{"ticker":"MDCO","date":"2015-12-24","pret":0.00082,"close":36.41}
{"ticker":"MDCO","date":"2015-12-28","pret":-0.01676,"close":36.15}
{"ticker":"MDCO","date":"2015-12-29","pret":0.00525,"close":37.15}
{"ticker":"MDCO","date":"2015-12-30","pret":0.02638,"close":37.41}
{"ticker":"MDCO","date":"2015-12-31","pret":-0.00242,"close":37.34}
{"ticker":"MDCO","date":"2016-01-04","pret":-0.00892,"close":35.3}
{"ticker":"MDCO","date":"2016-01-05","pret":-0.0413,"close":35.17}
{"ticker":"MDGN","date":"2015-01-02","pret":0.02592,"close":5.28}
{"ticker":"MDGN","date":"2015-01-05","pret":0.07397,"close":5.23}
{"ticker":"MDGN","date":"2015-01-06","pret":-0.05834,"close":5.36}
{"ticker":"MDGN","date":"2015-01-07","pret":0.04175,"close":5.95}
{"ticker":"MDGN","date":"2015-01-08","pret":0.09226,"close":6.34}
{"ticker":"MDGN","date":"2015-01-09","pret":0.0735,"close":6.37}
{"ticker":"MDGN","date":"2015-01-12","pret":-0.00316,"close":6.36}
{"ticker":"MDGN","date":"2015-01-13","pret":0.00158,"close":6.05}
{"ticker":"MDGN","date":"2015-01-14","pret":-0.05512,"close":7.12}
{"ticker":"MDGN","date":"2015-01-15","pret":0.15415,"close":6.83}
{"ticker":"MDGN","date":"2015-01-16","pret":-0.04829,"close":6.8}
{"ticker":"MDGN","date":"2015-01-20","pret":0.07507,"close":6.81}
{"ticker":"MDGN","date":"2015-01-21","pret":-0.04117,"close":6.5}
{"ticker":"MDGN","date":"2015-01-22","pret":-0.05053,"close":6.86}
{"ticker":"MDGN","date":"2015-01-23","pret":0.03887,"close":7.1}
{"ticker":"MDGN","date":"2015-01-26","pret":0.04024,"close":7.85}
{"ticker":"MDGN","date":"2015-01-27","pret":0.10677,"close":8.03}
{"ticker":"MDGN","date":"2015-01-28","pret":0.01881,"close":7.99}
{"ticker":"MDGN","date":"2015-01-29","pret":0.00619,"close":8.21}
{"ticker":"MDGN","date":"2015-01-30","pret":0.0256,"close":8.3}
{"ticker":"MDGN","date":"2015-02-02","pret":-0.0012,"close":8.16}
{"ticker":"MDGN","date":"2015-02-03","pret":-0.0207,"close":7.74}
{"ticker":"MDGN","date":"2015-02-04","pret":-0.04916,"close":7.47}
{"ticker":"MDGN","date":"2015-02-05","pret":-0.03417,"close":7.78}
{"ticker":"MDGN","date":"2015-02-06","pret":0.03675,"close":7.42}
{"ticker":"MDGN","date":"2015-02-09","pret":-0.05428,"close":7}
{"ticker":"MDGN","date":"2015-02-10","pret":-0.05452,"close":7.67}
{"ticker":"MDGN","date":"2015-02-11","pret":0.09322,"close":7.87}
{"ticker":"MDGN","date":"2015-02-12","pret":0.02712,"close":7.88}
{"ticker":"MDGN","date":"2015-02-13","pret":-0.0154,"close":7.13}
{"ticker":"MDGN","date":"2015-02-17","pret":-0.09492,"close":6.71}
{"ticker":"MDGN","date":"2015-02-18","pret":-0.05858,"close":7.01}
{"ticker":"MDGN","date":"2015-02-19","pret":0.08248,"close":7.51}
{"ticker":"MDGN","date":"2015-02-20","pret":0.05011,"close":7.55}
{"ticker":"MDGN","date":"2015-02-23","pret":0.01703,"close":7.91}
{"ticker":"MDGN","date":"2015-02-24","pret":0.03697,"close":7.75}
{"ticker":"MDGN","date":"2015-02-25","pret":-0.04479,"close":7.8}
{"ticker":"MDGN","date":"2015-02-26","pret":0.00912,"close":8.07}
{"ticker":"MDGN","date":"2015-02-27","pret":0.05181,"close":7.84}
{"ticker":"MDGN","date":"2015-03-02","pret":-0.03127,"close":7.57}
{"ticker":"MDGN","date":"2015-03-03","pret":-0.03886,"close":7.84}
{"ticker":"MDGN","date":"2015-03-04","pret":0.04013,"close":8.1}
{"ticker":"MDGN","date":"2015-03-05","pret":0.02754,"close":8.18}
{"ticker":"MDGN","date":"2015-03-06","pret":0.0037,"close":8.35}
{"ticker":"MDGN","date":"2015-03-09","pret":0.0267,"close":8.48}
{"ticker":"MDGN","date":"2015-03-10","pret":0.0119,"close":8.08}
{"ticker":"MDGN","date":"2015-03-11","pret":-0.03861,"close":8.26}
{"ticker":"MDGN","date":"2015-03-12","pret":0.03029,"close":8.35}
{"ticker":"MDGN","date":"2015-03-13","pret":-0.00119,"close":8.23}
{"ticker":"MDGN","date":"2015-03-16","pret":-0.02664,"close":8.3}
{"ticker":"MDGN","date":"2015-03-17","pret":-0.00123,"close":8.5}
{"ticker":"MDGN","date":"2015-03-18","pret":0.0421,"close":8.27}
{"ticker":"MDGN","date":"2015-03-19","pret":-0.03964,"close":8.45}
{"ticker":"MDGN","date":"2015-03-20","pret":0.03492,"close":8}
{"ticker":"MDGN","date":"2015-03-23","pret":-0.03984,"close":8.27}
{"ticker":"MDGN","date":"2015-03-24","pret":0.0183,"close":8.2}
{"ticker":"MDGN","date":"2015-03-25","pret":-0.00121,"close":8.14}
{"ticker":"MDGN","date":"2015-03-26","pret":-0.02203,"close":8.23}
{"ticker":"MDGN","date":"2015-03-27","pret":0.02203,"close":8.4}
{"ticker":"MDGN","date":"2015-03-30","pret":0.01681,"close":8.22}
{"ticker":"MDGN","date":"2015-03-31","pret":-0.01923,"close":8.06}
{"ticker":"MDGN","date":"2015-04-01","pret":-0.02085,"close":8.09}
{"ticker":"MDGN","date":"2015-04-02","pret":0,"close":8.02}
{"ticker":"MDGN","date":"2015-04-06","pret":-0.01372,"close":7.75}
{"ticker":"MDGN","date":"2015-04-07","pret":-0.02803,"close":7.77}
{"ticker":"MDGN","date":"2015-04-08","pret":-0.01957,"close":7.92}
{"ticker":"MDGN","date":"2015-04-09","pret":0.03113,"close":8.04}
{"ticker":"MDGN","date":"2015-04-10","pret":0.02647,"close":8.69}
{"ticker":"MDGN","date":"2015-04-13","pret":0.05564,"close":9.21}
{"ticker":"MDGN","date":"2015-04-14","pret":0.08022,"close":9.03}
{"ticker":"MDGN","date":"2015-04-15","pret":-0.01974,"close":9.19}
{"ticker":"MDGN","date":"2015-04-16","pret":0,"close":9}
{"ticker":"MDGN","date":"2015-04-17","pret":-0.02922,"close":9.13}
{"ticker":"MDGN","date":"2015-04-20","pret":0.03364,"close":9.1}
{"ticker":"MDGN","date":"2015-04-21","pret":0.00659,"close":9.13}
{"ticker":"MDGN","date":"2015-04-22","pret":0,"close":9.05}
{"ticker":"MDGN","date":"2015-04-23","pret":-0.00659,"close":9.12}
{"ticker":"MDGN","date":"2015-04-24","pret":0.0033,"close":8.97}
{"ticker":"MDGN","date":"2015-04-27","pret":-0.0211,"close":8.16}
{"ticker":"MDGN","date":"2015-04-28","pret":-0.04593,"close":8.2}
{"ticker":"MDGN","date":"2015-04-29","pret":-0.04938,"close":8.14}
{"ticker":"MDGN","date":"2015-04-30","pret":-0.00124,"close":7.81}
{"ticker":"MDGN","date":"2015-05-01","pret":-0.05592,"close":7.81}
{"ticker":"MDGN","date":"2015-05-04","pret":0.02198,"close":8.08}
{"ticker":"MDGN","date":"2015-05-05","pret":0.04989,"close":8.01}
{"ticker":"MDGN","date":"2015-05-06","pret":-0.02214,"close":7.92}
{"ticker":"MDGN","date":"2015-05-07","pret":-0.01252,"close":7.75}
{"ticker":"MDGN","date":"2015-05-08","pret":-0.01779,"close":7.87}
{"ticker":"MDGN","date":"2015-05-11","pret":0.00893,"close":7.98}
{"ticker":"MDGN","date":"2015-05-12","pret":0.00254,"close":7.82}
{"ticker":"MDGN","date":"2015-05-13","pret":-0.01404,"close":7.84}
{"ticker":"MDGN","date":"2015-05-14","pret":0.00896,"close":7.65}
{"ticker":"MDGN","date":"2015-05-15","pret":-0.02581,"close":7.38}
{"ticker":"MDGN","date":"2015-05-18","pret":-0.04273,"close":7.44}
{"ticker":"MDGN","date":"2015-05-19","pret":0.01624,"close":7.3}
{"ticker":"MDGN","date":"2015-05-20","pret":-0.01488,"close":7.23}
{"ticker":"MDGN","date":"2015-05-21","pret":-0.01926,"close":7.25}
{"ticker":"MDGN","date":"2015-05-22","pret":0,"close":7.12}
{"ticker":"MDGN","date":"2015-05-26","pret":-0.02105,"close":7.1}
{"ticker":"MDGN","date":"2015-05-27","pret":0,"close":6.93}
{"ticker":"MDGN","date":"2015-05-28","pret":-0.00855,"close":7.12}
{"ticker":"MDGN","date":"2015-05-29","pret":0.01138,"close":7.55}
{"ticker":"MDGN","date":"2015-06-01","pret":0.05904,"close":7.79}
{"ticker":"MDGN","date":"2015-06-02","pret":0.02891,"close":8.1}
{"ticker":"MDGN","date":"2015-06-03","pret":0.04805,"close":7.76}
{"ticker":"MDGN","date":"2015-06-04","pret":-0.04805,"close":7.94}
{"ticker":"MDGN","date":"2015-06-05","pret":0.01797,"close":8.06}
{"ticker":"MDGN","date":"2015-06-08","pret":0.03746,"close":8.06}
{"ticker":"MDGN","date":"2015-06-09","pret":-0.01482,"close":7.77}
{"ticker":"MDGN","date":"2015-06-10","pret":-0.02774,"close":7.77}
{"ticker":"MDGN","date":"2015-06-11","pret":-0.00513,"close":7.8}
{"ticker":"MDGN","date":"2015-06-12","pret":0.02663,"close":8.1}
{"ticker":"MDGN","date":"2015-06-15","pret":0.01983,"close":7.39}
{"ticker":"MDGN","date":"2015-06-16","pret":-0.09249,"close":7.16}
{"ticker":"MDGN","date":"2015-06-17","pret":-0.03423,"close":6.95}
{"ticker":"MDGN","date":"2015-06-18","pret":-0.01969,"close":6.66}
{"ticker":"MDGN","date":"2015-06-19","pret":-0.03469,"close":6.75}
{"ticker":"MDGN","date":"2015-06-22","pret":-0.00738,"close":6.34}
{"ticker":"MDGN","date":"2015-06-23","pret":-0.04701,"close":6.1}
{"ticker":"MDGN","date":"2015-06-24","pret":-0.07077,"close":6.41}
{"ticker":"MDGN","date":"2015-06-25","pret":0.04879,"close":6.28}
{"ticker":"MDGN","date":"2015-06-26","pret":-0.01117,"close":6.21}
{"ticker":"MDGN","date":"2015-06-29","pret":-0.00806,"close":5.99}
{"ticker":"MDGN","date":"2015-06-30","pret":-0.01796,"close":6.13}
{"ticker":"MDGN","date":"2015-07-01","pret":0.01309,"close":6.36}
{"ticker":"MDGN","date":"2015-07-02","pret":0.04141,"close":6.4}
{"ticker":"MDGN","date":"2015-07-06","pret":-0.00783,"close":6.35}
{"ticker":"MDGN","date":"2015-07-07","pret":-0.00157,"close":6.25}
{"ticker":"MDGN","date":"2015-07-08","pret":-0.02391,"close":6.2}
{"ticker":"MDGN","date":"2015-07-09","pret":0.01123,"close":6.1}
{"ticker":"MDGN","date":"2015-07-10","pret":-0.04069,"close":6.47}
{"ticker":"MDGN","date":"2015-07-13","pret":0.08132,"close":6.51}
{"ticker":"MDGN","date":"2015-07-14","pret":0.00306,"close":6.59}
{"ticker":"MDGN","date":"2015-07-15","pret":-0.00459,"close":6.7}
{"ticker":"MDGN","date":"2015-07-16","pret":0.01371,"close":6.97}
{"ticker":"MDGN","date":"2015-07-17","pret":0.05733,"close":6.86}
{"ticker":"MDGN","date":"2015-07-20","pret":-0.02605,"close":7.11}
{"ticker":"MDGN","date":"2015-07-21","pret":-0.09209,"close":7.46}
{"ticker":"MDGN","date":"2015-07-22","pret":0.17641,"close":8.09}
{"ticker":"MDGN","date":"2015-07-23","pret":0.09015,"close":7.94}
{"ticker":"MDGN","date":"2015-07-24","pret":-0.01865,"close":8.22}
{"ticker":"MDGN","date":"2015-07-27","pret":0.02233,"close":8.05}
{"ticker":"MDGN","date":"2015-07-28","pret":-0.00986,"close":8.24}
{"ticker":"MDGN","date":"2015-07-29","pret":0.03411,"close":7.81}
{"ticker":"MDGN","date":"2015-07-30","pret":-0.0554,"close":8.25}
{"ticker":"MDGN","date":"2015-07-31","pret":0.04335,"close":8.08}
{"ticker":"MDGN","date":"2015-08-03","pret":-0.0233,"close":7.77}
{"ticker":"MDGN","date":"2015-08-04","pret":-0.05221,"close":7.86}
{"ticker":"MDGN","date":"2015-08-05","pret":0.02962,"close":7.9}
{"ticker":"MDGN","date":"2015-08-06","pret":0.01261,"close":7.75}
{"ticker":"MDGN","date":"2015-08-07","pret":-0.03312,"close":7.61}
{"ticker":"MDGN","date":"2015-08-10","pret":-0.02227,"close":7.92}
{"ticker":"MDGN","date":"2015-08-11","pret":0.04278,"close":8.15}
{"ticker":"MDGN","date":"2015-08-12","pret":0.02134,"close":8.23}
{"ticker":"MDGN","date":"2015-08-13","pret":0.06841,"close":8.16}
{"ticker":"MDGN","date":"2015-08-14","pret":-0.05976,"close":8.4}
{"ticker":"MDGN","date":"2015-08-17","pret":0.02673,"close":8.49}
{"ticker":"MDGN","date":"2015-08-18","pret":0.019,"close":8.23}
{"ticker":"MDGN","date":"2015-08-19","pret":-0.02864,"close":8}
{"ticker":"MDGN","date":"2015-08-20","pret":-0.03825,"close":7.51}
{"ticker":"MDGN","date":"2015-08-21","pret":-0.09632,"close":7.54}
{"ticker":"MDGN","date":"2015-08-24","pret":-0.00974,"close":7.1}
{"ticker":"MDGN","date":"2015-08-25","pret":0.04779,"close":7.19}
{"ticker":"MDGN","date":"2015-08-26","pret":-0.02156,"close":7.44}
{"ticker":"MDGN","date":"2015-08-27","pret":0.01756,"close":7.63}
{"ticker":"MDGN","date":"2015-08-28","pret":0.01462,"close":7.87}
{"ticker":"MDGN","date":"2015-08-31","pret":0.03373,"close":7.91}
{"ticker":"MDGN","date":"2015-09-01","pret":-0.00512,"close":7.69}
{"ticker":"MDGN","date":"2015-09-02","pret":-0.00514,"close":7.55}
{"ticker":"MDGN","date":"2015-09-03","pret":-0.03408,"close":7.01}
{"ticker":"MDGN","date":"2015-09-04","pret":-0.08338,"close":6.98}
{"ticker":"MDGN","date":"2015-09-08","pret":0.02151,"close":7.1}
{"ticker":"MDGN","date":"2015-09-09","pret":0.02105,"close":7.24}
{"ticker":"MDGN","date":"2015-09-10","pret":0.00416,"close":7.57}
{"ticker":"MDGN","date":"2015-09-11","pret":0.03533,"close":7.71}
{"ticker":"MDGN","date":"2015-09-14","pret":0.03412,"close":8.96}
{"ticker":"MDGN","date":"2015-09-15","pret":0.12592,"close":9.09}
{"ticker":"MDGN","date":"2015-09-16","pret":0.02804,"close":8.94}
{"ticker":"MDGN","date":"2015-09-17","pret":-0.01561,"close":9.49}
{"ticker":"MDGN","date":"2015-09-18","pret":0.05146,"close":9.96}
{"ticker":"MDGN","date":"2015-09-21","pret":0.04589,"close":9.35}
{"ticker":"MDGN","date":"2015-09-22","pret":-0.05878,"close":9.46}
{"ticker":"MDGN","date":"2015-09-23","pret":0.02667,"close":9.47}
{"ticker":"MDGN","date":"2015-09-24","pret":-0.01591,"close":8.92}
{"ticker":"MDGN","date":"2015-09-25","pret":-0.03372,"close":8.44}
{"ticker":"MDGN","date":"2015-09-28","pret":-0.0782,"close":7.9}
{"ticker":"MDGN","date":"2015-09-29","pret":-0.06294,"close":7.78}
{"ticker":"MDGN","date":"2015-09-30","pret":0.00127,"close":7.82}
{"ticker":"MDGN","date":"2015-10-01","pret":-0.11445,"close":6.56}
{"ticker":"MDGN","date":"2015-10-02","pret":-0.05724,"close":6.62}
{"ticker":"MDGN","date":"2015-10-05","pret":0.01648,"close":6.96}
{"ticker":"MDGN","date":"2015-10-06","pret":0.04645,"close":6.62}
{"ticker":"MDGN","date":"2015-10-07","pret":-0.06444,"close":7}
{"ticker":"MDGN","date":"2015-10-08","pret":0.07713,"close":7.13}
{"ticker":"MDGN","date":"2015-10-09","pret":-0.00703,"close":7.21}
{"ticker":"MDGN","date":"2015-10-12","pret":0.02507,"close":7.37}
{"ticker":"MDGN","date":"2015-10-13","pret":-0.00276,"close":7.05}
{"ticker":"MDGN","date":"2015-10-14","pret":-0.03509,"close":7.34}
{"ticker":"MDGN","date":"2015-10-15","pret":0.04606,"close":7.55}
{"ticker":"MDGN","date":"2015-10-16","pret":0.03749,"close":7.28}
{"ticker":"MDGN","date":"2015-10-19","pret":-0.04571,"close":7.19}
{"ticker":"MDGN","date":"2015-10-20","pret":-0.00829,"close":6.94}
{"ticker":"MDGN","date":"2015-10-21","pret":-0.03385,"close":6.74}
{"ticker":"MDGN","date":"2015-10-22","pret":-0.03951,"close":6.79}
{"ticker":"MDGN","date":"2015-10-23","pret":0.03951,"close":6.7}
{"ticker":"MDGN","date":"2015-10-26","pret":-0.02764,"close":7.01}
{"ticker":"MDGN","date":"2015-10-27","pret":0.03336,"close":7.12}
{"ticker":"MDGN","date":"2015-10-28","pret":0.01276,"close":7.4}
{"ticker":"MDGN","date":"2015-10-29","pret":0.04003,"close":7.06}
{"ticker":"MDGN","date":"2015-10-30","pret":-0.03722,"close":6.55}
{"ticker":"MDGN","date":"2015-11-02","pret":-0.0713,"close":7.44}
{"ticker":"MDGN","date":"2015-11-03","pret":0.10852,"close":7.34}
{"ticker":"MDGN","date":"2015-11-04","pret":-0.00679,"close":7.15}
{"ticker":"MDGN","date":"2015-11-05","pret":-0.02623,"close":7.02}
{"ticker":"MDGN","date":"2015-11-06","pret":-0.02981,"close":7.22}
{"ticker":"MDGN","date":"2015-11-09","pret":0.04232,"close":7.29}
{"ticker":"MDGN","date":"2015-11-10","pret":0.00414,"close":7.41}
{"ticker":"MDGN","date":"2015-11-11","pret":0.01772,"close":7.19}
{"ticker":"MDGN","date":"2015-11-12","pret":-0.0095,"close":7.17}
{"ticker":"MDGN","date":"2015-11-13","pret":-0.03188,"close":7.15}
{"ticker":"MDGN","date":"2015-11-16","pret":0,"close":6.81}
{"ticker":"MDGN","date":"2015-11-17","pret":-0.03731,"close":6.65}
{"ticker":"MDGN","date":"2015-11-18","pret":-0.02367,"close":7}
{"ticker":"MDGN","date":"2015-11-19","pret":0.04822,"close":6.67}
{"ticker":"MDGN","date":"2015-11-20","pret":-0.03928,"close":6.76}
{"ticker":"MDGN","date":"2015-11-23","pret":0.00444,"close":7.07}
{"ticker":"MDGN","date":"2015-11-24","pret":0.04053,"close":6.86}
{"ticker":"MDGN","date":"2015-11-25","pret":-0.02441,"close":7.17}
{"ticker":"MDGN","date":"2015-11-26"}
{"ticker":"MDGN","date":"2015-11-27","pret":0.04546,"close":7.2}
{"ticker":"MDGN","date":"2015-11-30","pret":-0.00278,"close":6.92}
{"ticker":"MDGN","date":"2015-12-01","pret":-0.03544,"close":6.9}
{"ticker":"MDGN","date":"2015-12-02","pret":-0.00579,"close":6.9}
{"ticker":"MDGN","date":"2015-12-03","pret":0,"close":6.56}
{"ticker":"MDGN","date":"2015-12-04","pret":-0.03847,"close":6.7}
{"ticker":"MDGN","date":"2015-12-07","pret":0.01348,"close":6.55}
{"ticker":"MDGN","date":"2015-12-08","pret":-0.03483,"close":6.62}
{"ticker":"MDGN","date":"2015-12-09","pret":0.00768,"close":6.49}
{"ticker":"MDGN","date":"2015-12-10","pret":-0.00768,"close":6.41}
{"ticker":"MDGN","date":"2015-12-11","pret":-0.02971,"close":6.08}
{"ticker":"MDGN","date":"2015-12-14","pret":-0.03062,"close":6.08}
{"ticker":"MDGN","date":"2015-12-15","pret":0,"close":6.08}
{"ticker":"MDGN","date":"2015-12-16","pret":-0.00822,"close":5.99}
{"ticker":"MDGN","date":"2015-12-17"}
{"ticker":"MDGN","date":"2015-12-18","pret":0.01474,"close":6.22}
{"ticker":"MDGN","date":"2015-12-21","pret":0.02568,"close":6.29}
{"ticker":"MDGN","date":"2015-12-22","pret":0,"close":6.13}
{"ticker":"MDGN","date":"2015-12-23","pret":-0.02406,"close":6.2}
{"ticker":"MDGN","date":"2015-12-24","pret":0.00808,"close":6.15}
{"ticker":"MDGN","date":"2015-12-28","pret":-0.01787,"close":6}
{"ticker":"MDGN","date":"2015-12-29","pret":-0.00988,"close":6.15}
{"ticker":"MDGN","date":"2015-12-30","pret":0.00824,"close":6.14}
{"ticker":"MDGN","date":"2015-12-31","pret":0.00164,"close":6.02}
{"ticker":"MDGN","date":"2016-01-04","pret":-0.02658,"close":5.91}
{"ticker":"MDGN","date":"2016-01-05","pret":-0.00337,"close":5.96}
{"ticker":"MDLY","date":"2015-01-02","pret":-0.01418,"close":14.81}
{"ticker":"MDLY","date":"2015-01-05","pret":-0.00477,"close":14.94}
{"ticker":"MDLY","date":"2015-01-06","pret":0.0129,"close":14.26}
{"ticker":"MDLY","date":"2015-01-07","pret":-0.02875,"close":14.41}
{"ticker":"MDLY","date":"2015-01-08","pret":0.00485,"close":14.15}
{"ticker":"MDLY","date":"2015-01-09","pret":-0.03159,"close":14.06}
{"ticker":"MDLY","date":"2015-01-12","pret":-0.00143,"close":13.55}
{"ticker":"MDLY","date":"2015-01-13","pret":-0.02899,"close":13.16}
{"ticker":"MDLY","date":"2015-01-14","pret":-0.16598,"close":11.1}
{"ticker":"MDLY","date":"2015-01-15","pret":-0.03354,"close":11.16}
{"ticker":"MDLY","date":"2015-01-16","pret":-0.0045,"close":11.33}
{"ticker":"MDLY","date":"2015-01-20","pret":0.02141,"close":11.25}
{"ticker":"MDLY","date":"2015-01-21","pret":-0.00265,"close":10.93}
{"ticker":"MDLY","date":"2015-01-22","pret":-0.02328,"close":10.98}
{"ticker":"MDLY","date":"2015-01-23","pret":-0.00272,"close":10.91}
{"ticker":"MDLY","date":"2015-01-26","pret":-0.01096,"close":10.5}
{"ticker":"MDLY","date":"2015-01-27","pret":-0.04796,"close":10.59}
{"ticker":"MDLY","date":"2015-01-28","pret":0.02003,"close":10.35}
{"ticker":"MDLY","date":"2015-01-29","pret":-0.03263,"close":10.08}
{"ticker":"MDLY","date":"2015-01-30","pret":-0.02469,"close":9.87}
{"ticker":"MDLY","date":"2015-02-02","pret":-0.00702,"close":9.9}
{"ticker":"MDLY","date":"2015-02-03","pret":0.00702,"close":10.05}
{"ticker":"MDLY","date":"2015-02-04","pret":0.00698,"close":10.24}
{"ticker":"MDLY","date":"2015-02-05","pret":0.01674,"close":10.89}
{"ticker":"MDLY","date":"2015-02-06","pret":0.06521,"close":10.76}
{"ticker":"MDLY","date":"2015-02-09","pret":-0.01196,"close":10.39}
{"ticker":"MDLY","date":"2015-02-10","pret":-0.0387,"close":10.73}
{"ticker":"MDLY","date":"2015-02-11","pret":0.02659,"close":10.9}
{"ticker":"MDLY","date":"2015-02-12","pret":0.02499,"close":10.54}
{"ticker":"MDLY","date":"2015-02-13","pret":-0.03441,"close":10.44}
{"ticker":"MDLY","date":"2015-02-17","pret":-0.00951,"close":10.4}
{"ticker":"MDLY","date":"2015-02-18","pret":-0.01443,"close":10.24}
{"ticker":"MDLY","date":"2015-02-19","pret":-0.00194,"close":10.72}
{"ticker":"MDLY","date":"2015-02-20","pret":0.03623,"close":10.55}
{"ticker":"MDLY","date":"2015-02-23","pret":-0.00658,"close":10.31}
{"ticker":"MDLY","date":"2015-02-24","pret":-0.03354,"close":9.93}
{"ticker":"MDLY","date":"2015-02-25","pret":-0.0418,"close":10.14}
{"ticker":"MDLY","date":"2015-02-26","pret":0.03102,"close":10.43}
{"ticker":"MDLY","date":"2015-02-27","pret":0.02817,"close":10.39}
{"ticker":"MDLY","date":"2015-03-02","pret":0.00096,"close":11.04}
{"ticker":"MDLY","date":"2015-03-03","pret":0.04947,"close":10.97}
{"ticker":"MDLY","date":"2015-03-04","pret":-0.00365,"close":10.97}
{"ticker":"MDLY","date":"2015-03-05","pret":0.00547,"close":11.09}
{"ticker":"MDLY","date":"2015-03-06","pret":0.01534,"close":11.14}
{"ticker":"MDLY","date":"2015-03-09","pret":-0.00269,"close":10.97}
{"ticker":"MDLY","date":"2015-03-10","pret":-0.01265,"close":10.68}
{"ticker":"MDLY","date":"2015-03-11","pret":-0.03046,"close":10.9}
{"ticker":"MDLY","date":"2015-03-12","pret":0.03046,"close":12.2}
{"ticker":"MDLY","date":"2015-03-13","pret":0.09696,"close":12}
{"ticker":"MDLY","date":"2015-03-16","pret":-0.00912,"close":12.18}
{"ticker":"MDLY","date":"2015-03-17","pret":-0.00501,"close":11.96}
{"ticker":"MDLY","date":"2015-03-18","pret":-0.00168,"close":11.94}
{"ticker":"MDLY","date":"2015-03-19","pret":-0.00252,"close":11.7}
{"ticker":"MDLY","date":"2015-03-20","pret":-0.01952,"close":12.15}
{"ticker":"MDLY","date":"2015-03-23","pret":0.03453,"close":12.63}
{"ticker":"MDLY","date":"2015-03-24","pret":0.04848,"close":12.7}
{"ticker":"MDLY","date":"2015-03-25","pret":-0.00158,"close":12.03}
{"ticker":"MDLY","date":"2015-03-26","pret":-0.05772,"close":11.51}
{"ticker":"MDLY","date":"2015-03-27","pret":-0.03665,"close":11.69}
{"ticker":"MDLY","date":"2015-03-30","pret":0.0155,"close":11.92}
{"ticker":"MDLY","date":"2015-03-31","pret":-0.00086,"close":10.99}
{"ticker":"MDLY","date":"2015-04-01","pret":-0.08104,"close":10.73}
{"ticker":"MDLY","date":"2015-04-02","pret":0,"close":11.77}
{"ticker":"MDLY","date":"2015-04-06","pret":0.07847,"close":11.89}
{"ticker":"MDLY","date":"2015-04-07","pret":0.02958,"close":11.89}
{"ticker":"MDLY","date":"2015-04-08","pret":-0.00501,"close":11.75}
{"ticker":"MDLY","date":"2015-04-09","pret":-0.01178,"close":11.69}
{"ticker":"MDLY","date":"2015-04-10","pret":-0.0085,"close":11.3}
{"ticker":"MDLY","date":"2015-04-13","pret":-0.02683,"close":11.49}
{"ticker":"MDLY","date":"2015-04-14","pret":0.01911,"close":11.29}
{"ticker":"MDLY","date":"2015-04-15","pret":-0.01736,"close":11.17}
{"ticker":"MDLY","date":"2015-04-16","pret":-0.00968,"close":11.2}
{"ticker":"MDLY","date":"2015-04-17","pret":-0.01604,"close":11.02}
{"ticker":"MDLY","date":"2015-04-20","pret":-0.0045,"close":11.35}
{"ticker":"MDLY","date":"2015-04-21","pret":0.01789,"close":11.08}
{"ticker":"MDLY","date":"2015-04-22","pret":-0.0089,"close":11.39}
{"ticker":"MDLY","date":"2015-04-23","pret":0.00713,"close":11.83}
{"ticker":"MDLY","date":"2015-04-24","pret":0.046,"close":11.79}
{"ticker":"MDLY","date":"2015-04-27","pret":0,"close":11.71}
{"ticker":"MDLY","date":"2015-04-28","pret":-0.0034,"close":11.5}
{"ticker":"MDLY","date":"2015-04-29","pret":-0.02064,"close":11.58}
{"ticker":"MDLY","date":"2015-04-30","pret":0.01209,"close":11.46}
{"ticker":"MDLY","date":"2015-05-01","pret":-0.01209,"close":11.82}
{"ticker":"MDLY","date":"2015-05-04","pret":0.02149,"close":11.7}
{"ticker":"MDLY","date":"2015-05-05","pret":-0.01112,"close":11.58}
{"ticker":"MDLY","date":"2015-05-06","pret":-0.00431,"close":11.43}
{"ticker":"MDLY","date":"2015-05-07","pret":-0.01479,"close":11.58}
{"ticker":"MDLY","date":"2015-05-08","pret":0.02595,"close":11.66}
{"ticker":"MDLY","date":"2015-05-11","pret":-0.02158,"close":11.39}
{"ticker":"MDLY","date":"2015-05-12","pret":-0.007,"close":11.17}
{"ticker":"MDLY","date":"2015-05-13","pret":-0.02132,"close":11.14}
{"ticker":"MDLY","date":"2015-05-14","pret":0.00537,"close":11.31}
{"ticker":"MDLY","date":"2015-05-15","pret":0.02033,"close":11.48}
{"ticker":"MDLY","date":"2015-05-18","pret":-0.00175,"close":11.43}
{"ticker":"MDLY","date":"2015-05-19","pret":0.00524,"close":11.01}
{"ticker":"MDLY","date":"2015-05-20","pret":-0.0373,"close":10.72}
{"ticker":"MDLY","date":"2015-05-21","pret":-0.03032,"close":10.72}
{"ticker":"MDLY","date":"2015-05-22","pret":-0.01126,"close":10.57}
{"ticker":"MDLY","date":"2015-05-26","pret":-0.0133,"close":10.78}
{"ticker":"MDLY","date":"2015-05-27","pret":0.02735,"close":11.24}
{"ticker":"MDLY","date":"2015-05-28","pret":0.03833,"close":11.51}
{"ticker":"MDLY","date":"2015-05-29","pret":0.02912,"close":11.58}
{"ticker":"MDLY","date":"2015-06-01","pret":0.01467,"close":11.6}
{"ticker":"MDLY","date":"2015-06-02","pret":-0.01207,"close":11.54}
{"ticker":"MDLY","date":"2015-06-03","pret":-0.00174,"close":11.67}
{"ticker":"MDLY","date":"2015-06-04","pret":0.00434,"close":11.72}
{"ticker":"MDLY","date":"2015-06-05","pret":0.00518,"close":11.85}
{"ticker":"MDLY","date":"2015-06-08","pret":0.01198,"close":11.78}
{"ticker":"MDLY","date":"2015-06-09","pret":-0.00341,"close":11.78}
{"ticker":"MDLY","date":"2015-06-10","pret":0.0144,"close":11.98}
{"ticker":"MDLY","date":"2015-06-11","pret":0.00754,"close":11.98}
{"ticker":"MDLY","date":"2015-06-12","pret":-0.00334,"close":11.95}
{"ticker":"MDLY","date":"2015-06-15","pret":-0.00757,"close":11.86}
{"ticker":"MDLY","date":"2015-06-16","pret":0.0084,"close":12.04}
{"ticker":"MDLY","date":"2015-06-17","pret":0.01082,"close":12.08}
{"ticker":"MDLY","date":"2015-06-18","pret":0.00906,"close":12.15}
{"ticker":"MDLY","date":"2015-06-19","pret":0,"close":12.03}
{"ticker":"MDLY","date":"2015-06-22","pret":-0.01571,"close":12.12}
{"ticker":"MDLY","date":"2015-06-23","pret":0.01898,"close":11.83}
{"ticker":"MDLY","date":"2015-06-24","pret":-0.03325,"close":11.94}
{"ticker":"MDLY","date":"2015-06-25","pret":0.01843,"close":12.01}
{"ticker":"MDLY","date":"2015-06-26","pret":-0.00499,"close":12.3}
{"ticker":"MDLY","date":"2015-06-29","pret":0.00416,"close":12.1}
{"ticker":"MDLY","date":"2015-06-30","pret":0.00497,"close":11.84}
{"ticker":"MDLY","date":"2015-07-01","pret":0,"close":11.79}
{"ticker":"MDLY","date":"2015-07-02","pret":-0.0285,"close":11.76}
{"ticker":"MDLY","date":"2015-07-06","pret":-0.0094,"close":11.54}
{"ticker":"MDLY","date":"2015-07-07","pret":-0.00949,"close":11.32}
{"ticker":"MDLY","date":"2015-07-08","pret":-0.03169,"close":11.01}
{"ticker":"MDLY","date":"2015-07-09","pret":-0.00269,"close":11.03}
{"ticker":"MDLY","date":"2015-07-10","pret":0.0009,"close":10.89}
{"ticker":"MDLY","date":"2015-07-13","pret":-0.01626,"close":10.97}
{"ticker":"MDLY","date":"2015-07-14","pret":0.00182,"close":11}
{"ticker":"MDLY","date":"2015-07-15","pret":-0.01742,"close":10.99}
{"ticker":"MDLY","date":"2015-07-16","pret":0.02827,"close":10.68}
{"ticker":"MDLY","date":"2015-07-17","pret":-0.04318,"close":10.28}
{"ticker":"MDLY","date":"2015-07-20","pret":-0.02857,"close":10.07}
{"ticker":"MDLY","date":"2015-07-21","pret":-0.02842,"close":10.01}
{"ticker":"MDLY","date":"2015-07-22","pret":-0.01301,"close":10.53}
{"ticker":"MDLY","date":"2015-07-23","pret":0.06906,"close":9.79}
{"ticker":"MDLY","date":"2015-07-24","pret":-0.07816,"close":8.98}
{"ticker":"MDLY","date":"2015-07-27","pret":-0.09034,"close":9.54}
{"ticker":"MDLY","date":"2015-07-28","pret":0.04566,"close":9.42}
{"ticker":"MDLY","date":"2015-07-29","pret":0,"close":9.56}
{"ticker":"MDLY","date":"2015-07-30","pret":0.00212,"close":9.4}
{"ticker":"MDLY","date":"2015-07-31","pret":-0.02144,"close":9.11}
{"ticker":"MDLY","date":"2015-08-03","pret":-0.0098,"close":9.09}
{"ticker":"MDLY","date":"2015-08-04","pret":-0.00439,"close":9.12}
{"ticker":"MDLY","date":"2015-08-05","pret":0.00984,"close":9.75}
{"ticker":"MDLY","date":"2015-08-06","pret":0.06222,"close":8.91}
{"ticker":"MDLY","date":"2015-08-07","pret":-0.09541,"close":8.62}
{"ticker":"MDLY","date":"2015-08-10","pret":-0.02968,"close":8.45}
{"ticker":"MDLY","date":"2015-08-11","pret":-0.01871,"close":8.13}
{"ticker":"MDLY","date":"2015-08-12","pret":-0.36838,"close":8.03}
{"ticker":"MDLY","date":"2015-08-13","pret":0.31129,"close":8.18}
{"ticker":"MDLY","date":"2015-08-14","pret":0.01735,"close":8.08}
{"ticker":"MDLY","date":"2015-08-17","pret":-0.0074,"close":8.21}
{"ticker":"MDLY","date":"2015-08-18","pret":0.01108,"close":8.22}
{"ticker":"MDLY","date":"2015-08-19","pret":-0.01108,"close":8.24}
{"ticker":"MDLY","date":"2015-08-20","pret":0.01474,"close":8.33}
{"ticker":"MDLY","date":"2015-08-21","pret":0.00122,"close":8.26}
{"ticker":"MDLY","date":"2015-08-24","pret":-0.0347,"close":7.7}
{"ticker":"MDLY","date":"2015-08-25","pret":0,"close":7.39}
{"ticker":"MDLY","date":"2015-08-26","pret":-0.05575,"close":7.27}
{"ticker":"MDLY","date":"2015-08-27","pret":-0.1024,"close":7.29}
{"ticker":"MDLY","date":"2015-08-28","pret":0.0685,"close":7.08}
{"ticker":"MDLY","date":"2015-08-31","pret":-0.02797,"close":7.42}
{"ticker":"MDLY","date":"2015-09-01","pret":0.03485,"close":7.16}
{"ticker":"MDLY","date":"2015-09-02","pret":-0.00825,"close":7.36}
{"ticker":"MDLY","date":"2015-09-03","pret":0.00962,"close":7.37}
{"ticker":"MDLY","date":"2015-09-04","pret":-0.00137,"close":7.44}
{"ticker":"MDLY","date":"2015-09-08","pret":0.04027,"close":8.23}
{"ticker":"MDLY","date":"2015-09-09","pret":0.0869,"close":8.01}
{"ticker":"MDLY","date":"2015-09-10","pret":-0.03436,"close":8.24}
{"ticker":"MDLY","date":"2015-09-11","pret":0.021,"close":8.3}
{"ticker":"MDLY","date":"2015-09-14","pret":0.01336,"close":8.14}
{"ticker":"MDLY","date":"2015-09-15","pret":-0.01581,"close":7.77}
{"ticker":"MDLY","date":"2015-09-16","pret":-0.04769,"close":8}
{"ticker":"MDLY","date":"2015-09-17","pret":0.02287,"close":7.91}
{"ticker":"MDLY","date":"2015-09-18","pret":-0.01774,"close":7.51}
{"ticker":"MDLY","date":"2015-09-21","pret":-0.02722,"close":7.23}
{"ticker":"MDLY","date":"2015-09-22","pret":-0.04984,"close":7.19}
{"ticker":"MDLY","date":"2015-09-23","pret":-0.02376,"close":7.19}
{"ticker":"MDLY","date":"2015-09-24","pret":0.00564,"close":7.04}
{"ticker":"MDLY","date":"2015-09-25","pret":-0.00141,"close":7.1}
{"ticker":"MDLY","date":"2015-09-28","pret":0.02091,"close":6.98}
{"ticker":"MDLY","date":"2015-09-29","pret":-0.03509,"close":6.53}
{"ticker":"MDLY","date":"2015-09-30","pret":-0.0528,"close":6.62}
{"ticker":"MDLY","date":"2015-10-01","pret":0.009,"close":7.28}
{"ticker":"MDLY","date":"2015-10-02","pret":0.07751,"close":7.17}
{"ticker":"MDLY","date":"2015-10-05","pret":-0.00693,"close":7.93}
{"ticker":"MDLY","date":"2015-10-06","pret":0.08782,"close":7.45}
{"ticker":"MDLY","date":"2015-10-07","pret":-0.03897,"close":7.93}
{"ticker":"MDLY","date":"2015-10-08","pret":0.0491,"close":7.93}
{"ticker":"MDLY","date":"2015-10-09","pret":0.00879,"close":8.05}
{"ticker":"MDLY","date":"2015-10-12","pret":0.00623,"close":8.09}
{"ticker":"MDLY","date":"2015-10-13","pret":-0.00873,"close":7.66}
{"ticker":"MDLY","date":"2015-10-14","pret":-0.03962,"close":7.19}
{"ticker":"MDLY","date":"2015-10-15","pret":-0.05219,"close":7.45}
{"ticker":"MDLY","date":"2015-10-16","pret":0.0271,"close":7.44}
{"ticker":"MDLY","date":"2015-10-19","pret":-0.03399,"close":7.26}
{"ticker":"MDLY","date":"2015-10-20","pret":-0.00138,"close":7.16}
{"ticker":"MDLY","date":"2015-10-21","pret":-0.00556,"close":7.24}
{"ticker":"MDLY","date":"2015-10-22","pret":-0.0098,"close":7.79}
{"ticker":"MDLY","date":"2015-10-23","pret":0.09005,"close":7.96}
{"ticker":"MDLY","date":"2015-10-26","pret":0.02287,"close":8.01}
{"ticker":"MDLY","date":"2015-10-27","pret":0.00251,"close":7.4}
{"ticker":"MDLY","date":"2015-10-28","pret":-0.08224,"close":7.54}
{"ticker":"MDLY","date":"2015-10-29","pret":0.03608,"close":7.49}
{"ticker":"MDLY","date":"2015-10-30","pret":-0.01454,"close":7.34}
{"ticker":"MDLY","date":"2015-11-02","pret":-0.01746,"close":7.15}
{"ticker":"MDLY","date":"2015-11-03","pret":-0.09966,"close":6.79}
{"ticker":"MDLY","date":"2015-11-04","pret":-0.0015,"close":6.6}
{"ticker":"MDLY","date":"2015-11-05","pret":-0.01055,"close":6.52}
{"ticker":"MDLY","date":"2015-11-06","pret":-0.01681,"close":6.61}
{"ticker":"MDLY","date":"2015-11-09","pret":0.02435,"close":6.76}
{"ticker":"MDLY","date":"2015-11-10","pret":0.00898,"close":6.45}
{"ticker":"MDLY","date":"2015-11-11","pret":-0.03952,"close":6.18}
{"ticker":"MDLY","date":"2015-11-12","pret":-0.05252,"close":5.79}
{"ticker":"MDLY","date":"2015-11-13","pret":-0.05543,"close":5.66}
{"ticker":"MDLY","date":"2015-11-16","pret":-0.07904,"close":5.84}
{"ticker":"MDLY","date":"2015-11-17","pret":0.08248,"close":5.79}
{"ticker":"MDLY","date":"2015-11-18","pret":-0.00864,"close":6.05}
{"ticker":"MDLY","date":"2015-11-19","pret":0.03915,"close":6.12}
{"ticker":"MDLY","date":"2015-11-20","pret":0.02798,"close":6.4}
{"ticker":"MDLY","date":"2015-11-23","pret":0.02088,"close":6.29}
{"ticker":"MDLY","date":"2015-11-24","pret":-0.02903,"close":6.1}
{"ticker":"MDLY","date":"2015-11-25","pret":-0.01817,"close":6.05}
{"ticker":"MDLY","date":"2015-11-26"}
{"ticker":"MDLY","date":"2015-11-27","pret":0.0116,"close":5.99}
{"ticker":"MDLY","date":"2015-11-30","pret":0,"close":5.95}
{"ticker":"MDLY","date":"2015-12-01","pret":-0.00993,"close":6.12}
{"ticker":"MDLY","date":"2015-12-02","pret":0.01977,"close":6.02}
{"ticker":"MDLY","date":"2015-12-03","pret":-0.01314,"close":5.9}
{"ticker":"MDLY","date":"2015-12-04","pret":-0.0268,"close":5.38}
{"ticker":"MDLY","date":"2015-12-07","pret":-0.11503,"close":4.73}
{"ticker":"MDLY","date":"2015-12-08","pret":-0.09798,"close":4.71}
{"ticker":"MDLY","date":"2015-12-09","pret":-0.02123,"close":4.73}
{"ticker":"MDLY","date":"2015-12-10","pret":0.01702,"close":4.64}
{"ticker":"MDLY","date":"2015-12-11","pret":-0.04311,"close":4.72}
{"ticker":"MDLY","date":"2015-12-14","pret":0.04522,"close":4.62}
{"ticker":"MDLY","date":"2015-12-15","pret":-0.01271,"close":4.79}
{"ticker":"MDLY","date":"2015-12-16","pret":0.02318,"close":5.4}
{"ticker":"MDLY","date":"2015-12-17"}
{"ticker":"MDLY","date":"2015-12-18","pret":0.12332,"close":5.64}
{"ticker":"MDLY","date":"2015-12-21","pret":0.03083,"close":5.89}
{"ticker":"MDLY","date":"2015-12-22","pret":0.04538,"close":6.18}
{"ticker":"MDLY","date":"2015-12-23","pret":0.04993,"close":6.36}
{"ticker":"MDLY","date":"2015-12-24","pret":0.02247,"close":6.16}
{"ticker":"MDLY","date":"2015-12-28","pret":-0.0339,"close":6.69}
{"ticker":"MDLY","date":"2015-12-29","pret":0.08646,"close":6.34}
{"ticker":"MDLY","date":"2015-12-30","pret":-0.05256,"close":5.85}
{"ticker":"MDLY","date":"2015-12-31","pret":-0.08269,"close":5.69}
{"ticker":"MDLY","date":"2016-01-04","pret":-0.04586,"close":5.62}
{"ticker":"MDLY","date":"2016-01-05","pret":0.00719,"close":5.41}
{"ticker":"MDLZ","date":"2015-01-02","pret":-0.01634,"close":36.79}
{"ticker":"MDLZ","date":"2015-01-05","pret":0.00766,"close":36.24}
{"ticker":"MDLZ","date":"2015-01-06","pret":-0.00931,"close":35.99}
{"ticker":"MDLZ","date":"2015-01-07","pret":-0.00496,"close":37.12}
{"ticker":"MDLZ","date":"2015-01-08","pret":0.02456,"close":37.59}
{"ticker":"MDLZ","date":"2015-01-09","pret":0.00591,"close":37.22}
{"ticker":"MDLZ","date":"2015-01-12","pret":-0.00916,"close":36.87}
{"ticker":"MDLZ","date":"2015-01-13","pret":0.00216,"close":36.62}
{"ticker":"MDLZ","date":"2015-01-14","pret":-0.02349,"close":36.54}
{"ticker":"MDLZ","date":"2015-01-15","pret":0.01617,"close":36.54}
{"ticker":"MDLZ","date":"2015-01-16","pret":-0.00737,"close":36.94}
{"ticker":"MDLZ","date":"2015-01-20","pret":0.02141,"close":37.02}
{"ticker":"MDLZ","date":"2015-01-21","pret":-0.0116,"close":37.15}
{"ticker":"MDLZ","date":"2015-01-22","pret":0.01534,"close":37.59}
{"ticker":"MDLZ","date":"2015-01-23","pret":0.00453,"close":36.94}
{"ticker":"MDLZ","date":"2015-01-26","pret":-0.02177,"close":36.58}
{"ticker":"MDLZ","date":"2015-01-27","pret":-0.01672,"close":36.08}
{"ticker":"MDLZ","date":"2015-01-28","pret":-0.00304,"close":35.66}
{"ticker":"MDLZ","date":"2015-01-29","pret":-0.01733,"close":35.74}
{"ticker":"MDLZ","date":"2015-01-30","pret":0,"close":35.24}
{"ticker":"MDLZ","date":"2015-02-02","pret":-0.00622,"close":35.76}
{"ticker":"MDLZ","date":"2015-02-03","pret":0.0166,"close":36.06}
{"ticker":"MDLZ","date":"2015-02-04","pret":0.00223,"close":36.02}
{"ticker":"MDLZ","date":"2015-02-05","pret":0.00278,"close":36.26}
{"ticker":"MDLZ","date":"2015-02-06","pret":0.00692,"close":35.91}
{"ticker":"MDLZ","date":"2015-02-09","pret":-0.02344,"close":35.71}
{"ticker":"MDLZ","date":"2015-02-10","pret":0.0031,"close":35.81}
{"ticker":"MDLZ","date":"2015-02-11","pret":0.02034,"close":36.74}
{"ticker":"MDLZ","date":"2015-02-12","pret":0.01966,"close":36.98}
{"ticker":"MDLZ","date":"2015-02-13","pret":0.00432,"close":36.78}
{"ticker":"MDLZ","date":"2015-02-17","pret":-0.0092,"close":37.15}
{"ticker":"MDLZ","date":"2015-02-18","pret":0.00434,"close":36.94}
{"ticker":"MDLZ","date":"2015-02-19","pret":-0.00027,"close":37}
{"ticker":"MDLZ","date":"2015-02-20","pret":0.00243,"close":36.97}
{"ticker":"MDLZ","date":"2015-02-23","pret":-0.00786,"close":37}
{"ticker":"MDLZ","date":"2015-02-24","pret":0.00651,"close":37}
{"ticker":"MDLZ","date":"2015-02-25","pret":-0.00216,"close":36.66}
{"ticker":"MDLZ","date":"2015-02-26","pret":-0.00489,"close":36.72}
{"ticker":"MDLZ","date":"2015-02-27","pret":0.00435,"close":36.94}
{"ticker":"MDLZ","date":"2015-03-02","pret":0.00135,"close":36.89}
{"ticker":"MDLZ","date":"2015-03-03","pret":-0.0038,"close":36.64}
{"ticker":"MDLZ","date":"2015-03-04","pret":-0.00819,"close":36.44}
{"ticker":"MDLZ","date":"2015-03-05","pret":0.00219,"close":36.51}
{"ticker":"MDLZ","date":"2015-03-06","pret":-0.00713,"close":35.22}
{"ticker":"MDLZ","date":"2015-03-09","pret":-0.03047,"close":35.42}
{"ticker":"MDLZ","date":"2015-03-10","pret":-0.00484,"close":34.5}
{"ticker":"MDLZ","date":"2015-03-11","pret":-0.02017,"close":34.34}
{"ticker":"MDLZ","date":"2015-03-12","pret":0.00551,"close":35}
{"ticker":"MDLZ","date":"2015-03-13","pret":0.00664,"close":34.51}
{"ticker":"MDLZ","date":"2015-03-16","pret":-0.00144,"close":34.71}
{"ticker":"MDLZ","date":"2015-03-17","pret":-0.00664,"close":34.36}
{"ticker":"MDLZ","date":"2015-03-18","pret":-0.00319,"close":35.02}
{"ticker":"MDLZ","date":"2015-03-19","pret":0.0173,"close":34.66}
{"ticker":"MDLZ","date":"2015-03-20","pret":-0.00344,"close":34.74}
{"ticker":"MDLZ","date":"2015-03-23","pret":-0.00057,"close":35.3}
{"ticker":"MDLZ","date":"2015-03-24","pret":0.01763,"close":35.01}
{"ticker":"MDLZ","date":"2015-03-25","pret":0.00366,"close":35.8}
{"ticker":"MDLZ","date":"2015-03-26","pret":0.00756,"close":35.08}
{"ticker":"MDLZ","date":"2015-03-27","pret":-0.02284,"close":35.55}
{"ticker":"MDLZ","date":"2015-03-30","pret":0.02228,"close":36.5}
{"ticker":"MDLZ","date":"2015-03-31","pret":0.01522,"close":36.09}
{"ticker":"MDLZ","date":"2015-04-01","pret":-0.00496,"close":36.3}
{"ticker":"MDLZ","date":"2015-04-02","pret":0.00221,"close":36.63}
{"ticker":"MDLZ","date":"2015-04-06","pret":0.00248,"close":37}
{"ticker":"MDLZ","date":"2015-04-07","pret":0.01338,"close":37}
{"ticker":"MDLZ","date":"2015-04-08","pret":0.0046,"close":37.39}
{"ticker":"MDLZ","date":"2015-04-09","pret":0.00592,"close":37.38}
{"ticker":"MDLZ","date":"2015-04-10","pret":0.00402,"close":37.4}
{"ticker":"MDLZ","date":"2015-04-13","pret":-0.00107,"close":37.25}
{"ticker":"MDLZ","date":"2015-04-14","pret":-0.00752,"close":37.47}
{"ticker":"MDLZ","date":"2015-04-15","pret":0.00939,"close":37.55}
{"ticker":"MDLZ","date":"2015-04-16","pret":-0.00107,"close":37.31}
{"ticker":"MDLZ","date":"2015-04-17","pret":-0.01237,"close":36.96}
{"ticker":"MDLZ","date":"2015-04-20","pret":0.0027,"close":36.99}
{"ticker":"MDLZ","date":"2015-04-21","pret":0.00135,"close":36.52}
{"ticker":"MDLZ","date":"2015-04-22","pret":-0.01275,"close":36.83}
{"ticker":"MDLZ","date":"2015-04-23","pret":0.00327,"close":36.81}
{"ticker":"MDLZ","date":"2015-04-24","pret":-0.00875,"close":36.82}
{"ticker":"MDLZ","date":"2015-04-27","pret":0.01038,"close":36.8}
{"ticker":"MDLZ","date":"2015-04-28","pret":-0.00381,"close":36.8}
{"ticker":"MDLZ","date":"2015-04-29","pret":0.03273,"close":38.7}
{"ticker":"MDLZ","date":"2015-04-30","pret":0.02373,"close":38.37}
{"ticker":"MDLZ","date":"2015-05-01","pret":-0.00698,"close":38.65}
{"ticker":"MDLZ","date":"2015-05-04","pret":-0.00078,"close":38.62}
{"ticker":"MDLZ","date":"2015-05-05","pret":0.0013,"close":38.32}
{"ticker":"MDLZ","date":"2015-05-06","pret":-0.00338,"close":38.45}
{"ticker":"MDLZ","date":"2015-05-07","pret":0,"close":38.98}
{"ticker":"MDLZ","date":"2015-05-08","pret":0.02265,"close":39.44}
{"ticker":"MDLZ","date":"2015-05-11","pret":0.00076,"close":39.33}
{"ticker":"MDLZ","date":"2015-05-12","pret":-0.00561,"close":39.31}
{"ticker":"MDLZ","date":"2015-05-13","pret":0.00637,"close":39.31}
{"ticker":"MDLZ","date":"2015-05-14","pret":0.00456,"close":40.05}
{"ticker":"MDLZ","date":"2015-05-15","pret":0.01606,"close":40.45}
{"ticker":"MDLZ","date":"2015-05-18","pret":-0.00149,"close":40}
{"ticker":"MDLZ","date":"2015-05-19","pret":-0.003,"close":40.25}
{"ticker":"MDLZ","date":"2015-05-20","pret":0.00846,"close":40.66}
{"ticker":"MDLZ","date":"2015-05-21","pret":0.00766,"close":40.31}
{"ticker":"MDLZ","date":"2015-05-22","pret":-0.01063,"close":40.17}
{"ticker":"MDLZ","date":"2015-05-26","pret":-0.00174,"close":39.94}
{"ticker":"MDLZ","date":"2015-05-27","pret":-0.00449,"close":40.14}
{"ticker":"MDLZ","date":"2015-05-28","pret":0.004,"close":40.47}
{"ticker":"MDLZ","date":"2015-05-29","pret":0.01041,"close":41.59}
{"ticker":"MDLZ","date":"2015-06-01","pret":0.02556,"close":40.69}
{"ticker":"MDLZ","date":"2015-06-02","pret":-0.02803,"close":40.8}
{"ticker":"MDLZ","date":"2015-06-03","pret":0.01399,"close":41.03}
{"ticker":"MDLZ","date":"2015-06-04","pret":-0.00562,"close":40.42}
{"ticker":"MDLZ","date":"2015-06-05","pret":-0.01085,"close":40.02}
{"ticker":"MDLZ","date":"2015-06-08","pret":-0.00696,"close":40.05}
{"ticker":"MDLZ","date":"2015-06-09","pret":0.00025,"close":40.22}
{"ticker":"MDLZ","date":"2015-06-10","pret":0.00597,"close":40.37}
{"ticker":"MDLZ","date":"2015-06-11","pret":0.00099,"close":40.36}
{"ticker":"MDLZ","date":"2015-06-12","pret":0.0106,"close":40.47}
{"ticker":"MDLZ","date":"2015-06-15","pret":-0.01582,"close":40.11}
{"ticker":"MDLZ","date":"2015-06-16","pret":0.00124,"close":40.74}
{"ticker":"MDLZ","date":"2015-06-17","pret":0.01187,"close":40.79}
{"ticker":"MDLZ","date":"2015-06-18","pret":0.00613,"close":40.85}
{"ticker":"MDLZ","date":"2015-06-19","pret":-0.00147,"close":41.04}
{"ticker":"MDLZ","date":"2015-06-22","pret":0.00731,"close":41.05}
{"ticker":"MDLZ","date":"2015-06-23","pret":-0.00414,"close":41.1}
{"ticker":"MDLZ","date":"2015-06-24","pret":0.00438,"close":41.08}
{"ticker":"MDLZ","date":"2015-06-25","pret":0.00024,"close":41.08}
{"ticker":"MDLZ","date":"2015-06-26","pret":-0.00438,"close":41.11}
{"ticker":"MDLZ","date":"2015-06-29","pret":-0.00391,"close":40.84}
{"ticker":"MDLZ","date":"2015-06-30","pret":0.01096,"close":41.14}
{"ticker":"MDLZ","date":"2015-07-01","pret":-0.00242,"close":41.61}
{"ticker":"MDLZ","date":"2015-07-02","pret":0.01278,"close":41.55}
{"ticker":"MDLZ","date":"2015-07-06","pret":-0.01278,"close":41.26}
{"ticker":"MDLZ","date":"2015-07-07","pret":0.00677,"close":41.78}
{"ticker":"MDLZ","date":"2015-07-08","pret":0.00481,"close":41.41}
{"ticker":"MDLZ","date":"2015-07-09","pret":0.0012,"close":41.25}
{"ticker":"MDLZ","date":"2015-07-10","pret":-0.00529,"close":41.41}
{"ticker":"MDLZ","date":"2015-07-13","pret":0.00481,"close":41.6}
{"ticker":"MDLZ","date":"2015-07-14","pret":-0.00048,"close":41.88}
{"ticker":"MDLZ","date":"2015-07-15","pret":0.00383,"close":41.34}
{"ticker":"MDLZ","date":"2015-07-16","pret":-0.00599,"close":41.97}
{"ticker":"MDLZ","date":"2015-07-17","pret":0.00862,"close":41.89}
{"ticker":"MDLZ","date":"2015-07-20","pret":-0.00742,"close":41.81}
{"ticker":"MDLZ","date":"2015-07-21","pret":0.00479,"close":42.07}
{"ticker":"MDLZ","date":"2015-07-22","pret":0.01306,"close":42.25}
{"ticker":"MDLZ","date":"2015-07-23","pret":-0.009,"close":42.12}
{"ticker":"MDLZ","date":"2015-07-24","pret":0.00261,"close":42.03}
{"ticker":"MDLZ","date":"2015-07-27","pret":-0.00619,"close":42.03}
{"ticker":"MDLZ","date":"2015-07-28","pret":0.01093,"close":42.8}
{"ticker":"MDLZ","date":"2015-07-29","pret":0.00706,"close":43.1}
{"ticker":"MDLZ","date":"2015-07-30","pret":0.03639,"close":45.27}
{"ticker":"MDLZ","date":"2015-07-31","pret":0.01816,"close":45.13}
{"ticker":"MDLZ","date":"2015-08-03","pret":0.00576,"close":45.49}
{"ticker":"MDLZ","date":"2015-08-04","pret":0.00243,"close":45.6}
{"ticker":"MDLZ","date":"2015-08-05","pret":0.00812,"close":46.29}
{"ticker":"MDLZ","date":"2015-08-06","pret":0.05918,"close":46.81}
{"ticker":"MDLZ","date":"2015-08-07","pret":-0.0365,"close":46.11}
{"ticker":"MDLZ","date":"2015-08-10","pret":-0.02444,"close":46.41}
{"ticker":"MDLZ","date":"2015-08-11","pret":0.01154,"close":46.1}
{"ticker":"MDLZ","date":"2015-08-12","pret":-0.0146,"close":46.53}
{"ticker":"MDLZ","date":"2015-08-13","pret":0.02365,"close":46.01}
{"ticker":"MDLZ","date":"2015-08-14","pret":-0.01078,"close":46.48}
{"ticker":"MDLZ","date":"2015-08-17","pret":0.00476,"close":46.2}
{"ticker":"MDLZ","date":"2015-08-18","pret":-0.00411,"close":46.15}
{"ticker":"MDLZ","date":"2015-08-19","pret":-0.00521,"close":45.21}
{"ticker":"MDLZ","date":"2015-08-20","pret":-0.02135,"close":44}
{"ticker":"MDLZ","date":"2015-08-21","pret":-0.03049,"close":43.2}
{"ticker":"MDLZ","date":"2015-08-24","pret":-0.05856,"close":41.96}
{"ticker":"MDLZ","date":"2015-08-25","pret":0.03395,"close":41.31}
{"ticker":"MDLZ","date":"2015-08-26","pret":-0.00921,"close":42.2}
{"ticker":"MDLZ","date":"2015-08-27","pret":0.00662,"close":42.76}
{"ticker":"MDLZ","date":"2015-08-28","pret":0.00024,"close":42.8}
{"ticker":"MDLZ","date":"2015-08-31","pret":0.00564,"close":42.36}
{"ticker":"MDLZ","date":"2015-09-01","pret":-0.02347,"close":41.01}
{"ticker":"MDLZ","date":"2015-09-02","pret":-0.00602,"close":42.27}
{"ticker":"MDLZ","date":"2015-09-03","pret":0.0262,"close":43.24}
{"ticker":"MDLZ","date":"2015-09-04","pret":0.00235,"close":42.57}
{"ticker":"MDLZ","date":"2015-09-08","pret":0.01513,"close":42.93}
{"ticker":"MDLZ","date":"2015-09-09","pret":0.00392,"close":41.99}
{"ticker":"MDLZ","date":"2015-09-10","pret":-0.03942,"close":42.38}
{"ticker":"MDLZ","date":"2015-09-11","pret":0.01897,"close":42.68}
{"ticker":"MDLZ","date":"2015-09-14","pret":0.00328,"close":42.28}
{"ticker":"MDLZ","date":"2015-09-15","pret":-0.0054,"close":42.99}
{"ticker":"MDLZ","date":"2015-09-16","pret":0.01425,"close":43.04}
{"ticker":"MDLZ","date":"2015-09-17","pret":0.00347,"close":43.72}
{"ticker":"MDLZ","date":"2015-09-18","pret":0,"close":42.85}
{"ticker":"MDLZ","date":"2015-09-21","pret":-0.00626,"close":42.85}
{"ticker":"MDLZ","date":"2015-09-22","pret":-0.01477,"close":41.99}
{"ticker":"MDLZ","date":"2015-09-23","pret":-0.00687,"close":42.28}
{"ticker":"MDLZ","date":"2015-09-24","pret":0,"close":42.13}
{"ticker":"MDLZ","date":"2015-09-25","pret":0.01064,"close":42.8}
{"ticker":"MDLZ","date":"2015-09-28","pret":-0.00259,"close":41.47}
{"ticker":"MDLZ","date":"2015-09-29","pret":-0.02097,"close":40.81}
{"ticker":"MDLZ","date":"2015-09-30","pret":-0.00677,"close":41.87}
{"ticker":"MDLZ","date":"2015-10-01","pret":0.02467,"close":42.21}
{"ticker":"MDLZ","date":"2015-10-02","pret":-0.00975,"close":43.56}
{"ticker":"MDLZ","date":"2015-10-05","pret":0.0469,"close":44.29}
{"ticker":"MDLZ","date":"2015-10-06","pret":0.00975,"close":43.9}
{"ticker":"MDLZ","date":"2015-10-07","pret":-0.0043,"close":44.33}
{"ticker":"MDLZ","date":"2015-10-08","pret":0.00565,"close":45.3}
{"ticker":"MDLZ","date":"2015-10-09","pret":0.01876,"close":45}
{"ticker":"MDLZ","date":"2015-10-12","pret":-0.00934,"close":45.05}
{"ticker":"MDLZ","date":"2015-10-13","pret":0.00268,"close":44.84}
{"ticker":"MDLZ","date":"2015-10-14","pret":-0.0094,"close":44.74}
{"ticker":"MDLZ","date":"2015-10-15","pret":0.01029,"close":44.98}
{"ticker":"MDLZ","date":"2015-10-16","pret":0.00378,"close":45.85}
{"ticker":"MDLZ","date":"2015-10-19","pret":0.01518,"close":46.42}
{"ticker":"MDLZ","date":"2015-10-20","pret":0.01624,"close":45.74}
{"ticker":"MDLZ","date":"2015-10-21","pret":-0.0145,"close":45.45}
{"ticker":"MDLZ","date":"2015-10-22","pret":-0.00634,"close":46.94}
{"ticker":"MDLZ","date":"2015-10-23","pret":0.0279,"close":46.53}
{"ticker":"MDLZ","date":"2015-10-26","pret":-0.00749,"close":46.8}
{"ticker":"MDLZ","date":"2015-10-27","pret":0.006,"close":46.6}
{"ticker":"MDLZ","date":"2015-10-28","pret":-0.01398,"close":46.4}
{"ticker":"MDLZ","date":"2015-10-29","pret":0.00346,"close":46.28}
{"ticker":"MDLZ","date":"2015-10-30","pret":-0.00086,"close":46.16}
{"ticker":"MDLZ","date":"2015-11-02","pret":0.00173,"close":46.44}
{"ticker":"MDLZ","date":"2015-11-03","pret":-0.00108,"close":46.4}
{"ticker":"MDLZ","date":"2015-11-04","pret":0.00903,"close":45.88}
{"ticker":"MDLZ","date":"2015-11-05","pret":-0.01879,"close":45.88}
{"ticker":"MDLZ","date":"2015-11-06","pret":-0.00481,"close":44.88}
{"ticker":"MDLZ","date":"2015-11-09","pret":-0.02104,"close":44.39}
{"ticker":"MDLZ","date":"2015-11-10","pret":-0.00764,"close":44.59}
{"ticker":"MDLZ","date":"2015-11-11","pret":0.01099,"close":44.47}
{"ticker":"MDLZ","date":"2015-11-12","pret":-0.01212,"close":43.64}
{"ticker":"MDLZ","date":"2015-11-13","pret":-0.01822,"close":43.27}
{"ticker":"MDLZ","date":"2015-11-16","pret":0.00023,"close":44.06}
{"ticker":"MDLZ","date":"2015-11-17","pret":0.01302,"close":43.82}
{"ticker":"MDLZ","date":"2015-11-18","pret":-0.00273,"close":44.48}
{"ticker":"MDLZ","date":"2015-11-19","pret":0.01423,"close":44.58}
{"ticker":"MDLZ","date":"2015-11-20","pret":0.0076,"close":43.95}
{"ticker":"MDLZ","date":"2015-11-23","pret":-0.02365,"close":44.08}
{"ticker":"MDLZ","date":"2015-11-24","pret":-0.00205,"close":43.98}
{"ticker":"MDLZ","date":"2015-11-25","pret":0.00365,"close":43.93}
{"ticker":"MDLZ","date":"2015-11-26"}
{"ticker":"MDLZ","date":"2015-11-27","pret":0.00273,"close":44.42}
{"ticker":"MDLZ","date":"2015-11-30","pret":0.00791,"close":43.66}
{"ticker":"MDLZ","date":"2015-12-01","pret":-0.00768,"close":44.32}
{"ticker":"MDLZ","date":"2015-12-02","pret":0.00588,"close":43.86}
{"ticker":"MDLZ","date":"2015-12-03","pret":-0.00974,"close":42.61}
{"ticker":"MDLZ","date":"2015-12-04","pret":-0.0249,"close":44.5}
{"ticker":"MDLZ","date":"2015-12-07","pret":0.03668,"close":44.03}
{"ticker":"MDLZ","date":"2015-12-08","pret":-0.02138,"close":44}
{"ticker":"MDLZ","date":"2015-12-09","pret":0.00619,"close":43.65}
{"ticker":"MDLZ","date":"2015-12-10","pret":-0.00412,"close":43.98}
{"ticker":"MDLZ","date":"2015-12-11","pret":-0.00968,"close":42.73}
{"ticker":"MDLZ","date":"2015-12-14","pret":-0.00209,"close":43.32}
{"ticker":"MDLZ","date":"2015-12-15","pret":0.0268,"close":44.02}
{"ticker":"MDLZ","date":"2015-12-16","pret":-0.00589,"close":44.84}
{"ticker":"MDLZ","date":"2015-12-17"}
{"ticker":"MDLZ","date":"2015-12-18","pret":-0.01651,"close":43.3}
{"ticker":"MDLZ","date":"2015-12-21","pret":0.00898,"close":44.44}
{"ticker":"MDLZ","date":"2015-12-22","pret":0.01884,"close":44.71}
{"ticker":"MDLZ","date":"2015-12-23","pret":0.01029,"close":45.58}
{"ticker":"MDLZ","date":"2015-12-24","pret":0.01392,"close":45.35}
{"ticker":"MDLZ","date":"2015-12-28","pret":-0.00727,"close":45.07}
{"ticker":"MDLZ","date":"2015-12-29","pret":-0.00199,"close":45.75}
{"ticker":"MDLZ","date":"2015-12-30","pret":0.01298,"close":45.51}
{"ticker":"MDLZ","date":"2015-12-31","pret":-0.01166,"close":44.84}
{"ticker":"MDLZ","date":"2016-01-04","pret":-0.02508,"close":43.79}
{"ticker":"MDLZ","date":"2016-01-05","pret":-0.00683,"close":44.15}
{"ticker":"MDP","date":"2015-01-02","pret":0.00312,"close":51.78}
{"ticker":"MDP","date":"2015-01-05","pret":-0.05882,"close":51.05}
{"ticker":"MDP","date":"2015-01-06","pret":-0.01074,"close":50.75}
{"ticker":"MDP","date":"2015-01-07","pret":0.00078,"close":51.03}
{"ticker":"MDP","date":"2015-01-08","pret":0.0084,"close":51.03}
{"ticker":"MDP","date":"2015-01-09","pret":-0.00683,"close":50.74}
{"ticker":"MDP","date":"2015-01-12","pret":-0.00707,"close":50.7}
{"ticker":"MDP","date":"2015-01-13","pret":0.00668,"close":52.95}
{"ticker":"MDP","date":"2015-01-14","pret":0.02534,"close":52.88}
{"ticker":"MDP","date":"2015-01-15","pret":0.01045,"close":52.07}
{"ticker":"MDP","date":"2015-01-16","pret":-0.02217,"close":52.07}
{"ticker":"MDP","date":"2015-01-20","pret":0.00616,"close":51.67}
{"ticker":"MDP","date":"2015-01-21","pret":-0.01178,"close":51.78}
{"ticker":"MDP","date":"2015-01-22","pret":0.01524,"close":53.26}
{"ticker":"MDP","date":"2015-01-23","pret":0.01971,"close":52.92}
{"ticker":"MDP","date":"2015-01-26","pret":-0.00867,"close":53.08}
{"ticker":"MDP","date":"2015-01-27","pret":-0.00455,"close":53.12}
{"ticker":"MDP","date":"2015-01-28","pret":0.0272,"close":53.62}
{"ticker":"MDP","date":"2015-01-29","pret":0.00018,"close":53.63}
{"ticker":"MDP","date":"2015-01-30","pret":-0.01698,"close":52.06}
{"ticker":"MDP","date":"2015-02-02","pret":-0.01593,"close":52.81}
{"ticker":"MDP","date":"2015-02-03","pret":0.01931,"close":54.34}
{"ticker":"MDP","date":"2015-02-04","pret":0.01692,"close":53.88}
{"ticker":"MDP","date":"2015-02-05","pret":-0.00536,"close":54.25}
{"ticker":"MDP","date":"2015-02-06","pret":0.0061,"close":54.33}
{"ticker":"MDP","date":"2015-02-09","pret":-0.00055,"close":53.87}
{"ticker":"MDP","date":"2015-02-10","pret":-0.00222,"close":54.02}
{"ticker":"MDP","date":"2015-02-11","pret":-0.0024,"close":53.66}
{"ticker":"MDP","date":"2015-02-12","pret":-0.00408,"close":54.53}
{"ticker":"MDP","date":"2015-02-13","pret":0.01293,"close":54.72}
{"ticker":"MDP","date":"2015-02-17","pret":0.00165,"close":54.27}
{"ticker":"MDP","date":"2015-02-18","pret":-0.00958,"close":54.51}
{"ticker":"MDP","date":"2015-02-19","pret":0.0048,"close":54.69}
{"ticker":"MDP","date":"2015-02-20","pret":0.00368,"close":54.93}
{"ticker":"MDP","date":"2015-02-23","pret":0.00421,"close":54.73}
{"ticker":"MDP","date":"2015-02-24","pret":-0.0011,"close":54.72}
{"ticker":"MDP","date":"2015-02-25","pret":-0.00385,"close":54.31}
{"ticker":"MDP","date":"2015-02-26","pret":-0.00626,"close":54.41}
{"ticker":"MDP","date":"2015-02-27","pret":0.0059,"close":53.64}
{"ticker":"MDP","date":"2015-03-02","pret":-0.01108,"close":54.4}
{"ticker":"MDP","date":"2015-03-03","pret":0.00796,"close":54.05}
{"ticker":"MDP","date":"2015-03-04","pret":-0.00369,"close":53.85}
{"ticker":"MDP","date":"2015-03-05","pret":-0.00167,"close":52.53}
{"ticker":"MDP","date":"2015-03-06","pret":-0.03315,"close":53.17}
{"ticker":"MDP","date":"2015-03-09","pret":0.0216,"close":53.64}
{"ticker":"MDP","date":"2015-03-10","pret":-0.00131,"close":52.45}
{"ticker":"MDP","date":"2015-03-11","pret":-0.01265,"close":53.35}
{"ticker":"MDP","date":"2015-03-12","pret":0.01864,"close":54.49}
{"ticker":"MDP","date":"2015-03-13","pret":0.01738,"close":54.19}
{"ticker":"MDP","date":"2015-03-16","pret":0.00073,"close":54.89}
{"ticker":"MDP","date":"2015-03-17","pret":0.00055,"close":54.86}
{"ticker":"MDP","date":"2015-03-18","pret":0.00548,"close":54.72}
{"ticker":"MDP","date":"2015-03-19","pret":-0.00456,"close":56.08}
{"ticker":"MDP","date":"2015-03-20","pret":0.03222,"close":56.96}
{"ticker":"MDP","date":"2015-03-23","pret":0.00882,"close":56.41}
{"ticker":"MDP","date":"2015-03-24","pret":-0.01219,"close":55.96}
{"ticker":"MDP","date":"2015-03-25","pret":-0.00624,"close":55.17}
{"ticker":"MDP","date":"2015-03-26","pret":-0.01695,"close":54.17}
{"ticker":"MDP","date":"2015-03-27","pret":-0.01669,"close":54.22}
{"ticker":"MDP","date":"2015-03-30","pret":0.007,"close":54.58}
{"ticker":"MDP","date":"2015-03-31","pret":0.00531,"close":55.77}
{"ticker":"MDP","date":"2015-04-01","pret":0.01397,"close":54.91}
{"ticker":"MDP","date":"2015-04-02","pret":-0.01287,"close":55.05}
{"ticker":"MDP","date":"2015-04-06","pret":0.002,"close":55.14}
{"ticker":"MDP","date":"2015-04-07","pret":0.00164,"close":54.7}
{"ticker":"MDP","date":"2015-04-08","pret":-0.00638,"close":55.26}
{"ticker":"MDP","date":"2015-04-09","pret":0.00784,"close":55.07}
{"ticker":"MDP","date":"2015-04-10","pret":0.00362,"close":55.04}
{"ticker":"MDP","date":"2015-04-13","pret":-0.00599,"close":54.57}
{"ticker":"MDP","date":"2015-04-14","pret":-0.00859,"close":55.17}
{"ticker":"MDP","date":"2015-04-15","pret":0.01367,"close":54.39}
{"ticker":"MDP","date":"2015-04-16","pret":-0.01901,"close":54.79}
{"ticker":"MDP","date":"2015-04-17","pret":0.0057,"close":53.81}
{"ticker":"MDP","date":"2015-04-20","pret":-0.01014,"close":53.53}
{"ticker":"MDP","date":"2015-04-21","pret":-0.00278,"close":53.4}
{"ticker":"MDP","date":"2015-04-22","pret":-0.0054,"close":52.99}
{"ticker":"MDP","date":"2015-04-23","pret":-0.01128,"close":54.68}
{"ticker":"MDP","date":"2015-04-24","pret":0.03765,"close":53.9}
{"ticker":"MDP","date":"2015-04-27","pret":-0.01522,"close":53.19}
{"ticker":"MDP","date":"2015-04-28","pret":-0.01696,"close":53.66}
{"ticker":"MDP","date":"2015-04-29","pret":0.00637,"close":52.64}
{"ticker":"MDP","date":"2015-04-30","pret":-0.02324,"close":52.04}
{"ticker":"MDP","date":"2015-05-01","pret":-0.00306,"close":52.13}
{"ticker":"MDP","date":"2015-05-04","pret":0.00287,"close":52.06}
{"ticker":"MDP","date":"2015-05-05","pret":-0.00672,"close":50.6}
{"ticker":"MDP","date":"2015-05-06","pret":-0.02574,"close":50.67}
{"ticker":"MDP","date":"2015-05-07","pret":-0.00178,"close":50.92}
{"ticker":"MDP","date":"2015-05-08","pret":0.01979,"close":51.44}
{"ticker":"MDP","date":"2015-05-11","pret":-0.00467,"close":52.03}
{"ticker":"MDP","date":"2015-05-12","pret":0.00989,"close":51.47}
{"ticker":"MDP","date":"2015-05-13","pret":-0.00348,"close":51.19}
{"ticker":"MDP","date":"2015-05-14","pret":-0.00349,"close":52.17}
{"ticker":"MDP","date":"2015-05-15","pret":0.01504,"close":52.2}
{"ticker":"MDP","date":"2015-05-18","pret":-0.00307,"close":52.76}
{"ticker":"MDP","date":"2015-05-19","pret":0.01126,"close":53.09}
{"ticker":"MDP","date":"2015-05-20","pret":0.00926,"close":53.17}
{"ticker":"MDP","date":"2015-05-21","pret":-0.00188,"close":53.07}
{"ticker":"MDP","date":"2015-05-22","pret":0.00094,"close":52.35}
{"ticker":"MDP","date":"2015-05-26","pret":-0.01709,"close":51.99}
{"ticker":"MDP","date":"2015-05-27","pret":-0.01078,"close":52.7}
{"ticker":"MDP","date":"2015-05-28","pret":0.01747,"close":52.88}
{"ticker":"MDP","date":"2015-05-29","pret":0.00323,"close":52.8}
{"ticker":"MDP","date":"2015-06-01","pret":0.00511,"close":53.2}
{"ticker":"MDP","date":"2015-06-02","pret":-0.00019,"close":52.99}
{"ticker":"MDP","date":"2015-06-03","pret":0,"close":53.34}
{"ticker":"MDP","date":"2015-06-04","pret":0.00245,"close":52.71}
{"ticker":"MDP","date":"2015-06-05","pret":-0.00889,"close":52.49}
{"ticker":"MDP","date":"2015-06-08","pret":-0.00514,"close":52.23}
{"ticker":"MDP","date":"2015-06-09","pret":-0.00402,"close":51.76}
{"ticker":"MDP","date":"2015-06-10","pret":-0.00288,"close":52.78}
{"ticker":"MDP","date":"2015-06-11","pret":0.01715,"close":53.07}
{"ticker":"MDP","date":"2015-06-12","pret":0.00094,"close":52.59}
{"ticker":"MDP","date":"2015-06-15","pret":-0.01675,"close":51.82}
{"ticker":"MDP","date":"2015-06-16","pret":-0.00694,"close":52.79}
{"ticker":"MDP","date":"2015-06-17","pret":0.02331,"close":52.49}
{"ticker":"MDP","date":"2015-06-18","pret":-0.01063,"close":52.78}
{"ticker":"MDP","date":"2015-06-19","pret":0.00969,"close":52.92}
{"ticker":"MDP","date":"2015-06-22","pret":0.00659,"close":53.38}
{"ticker":"MDP","date":"2015-06-23","pret":0.00244,"close":53.06}
{"ticker":"MDP","date":"2015-06-24","pret":-0.00714,"close":52.59}
{"ticker":"MDP","date":"2015-06-25","pret":-0.00302,"close":52.35}
{"ticker":"MDP","date":"2015-06-26","pret":-0.00741,"close":53.22}
{"ticker":"MDP","date":"2015-06-29","pret":0.00684,"close":52.03}
{"ticker":"MDP","date":"2015-06-30","pret":-0.00627,"close":52.15}
{"ticker":"MDP","date":"2015-07-01","pret":0.00019,"close":52.76}
{"ticker":"MDP","date":"2015-07-02","pret":0.00854,"close":52.11}
{"ticker":"MDP","date":"2015-07-06","pret":-0.02622,"close":51.21}
{"ticker":"MDP","date":"2015-07-07","pret":-0.007,"close":50.91}
{"ticker":"MDP","date":"2015-07-08","pret":-0.01535,"close":50.33}
{"ticker":"MDP","date":"2015-07-09","pret":0.01065,"close":50.47}
{"ticker":"MDP","date":"2015-07-10","pret":0.00411,"close":51.12}
{"ticker":"MDP","date":"2015-07-13","pret":0.00059,"close":51.37}
{"ticker":"MDP","date":"2015-07-14","pret":0.00409,"close":51.28}
{"ticker":"MDP","date":"2015-07-15","pret":-0.00351,"close":51.63}
{"ticker":"MDP","date":"2015-07-16","pret":0.01203,"close":52}
{"ticker":"MDP","date":"2015-07-17","pret":0.00096,"close":51.24}
{"ticker":"MDP","date":"2015-07-20","pret":-0.0128,"close":51.59}
{"ticker":"MDP","date":"2015-07-21","pret":0.00058,"close":51.01}
{"ticker":"MDP","date":"2015-07-22","pret":-0.01157,"close":51.48}
{"ticker":"MDP","date":"2015-07-23","pret":0.01779,"close":50.73}
{"ticker":"MDP","date":"2015-07-24","pret":-0.01898,"close":50.12}
{"ticker":"MDP","date":"2015-07-27","pret":-0.01553,"close":49.54}
{"ticker":"MDP","date":"2015-07-28","pret":-0.00161,"close":49.83}
{"ticker":"MDP","date":"2015-07-29","pret":0.001,"close":49.93}
{"ticker":"MDP","date":"2015-07-30","pret":-0.001,"close":50.26}
{"ticker":"MDP","date":"2015-07-31","pret":0.00781,"close":47.92}
{"ticker":"MDP","date":"2015-08-03","pret":-0.04756,"close":47.12}
{"ticker":"MDP","date":"2015-08-04","pret":-0.01411,"close":47.36}
{"ticker":"MDP","date":"2015-08-05","pret":0.01055,"close":46.64}
{"ticker":"MDP","date":"2015-08-06","pret":-0.01971,"close":45.33}
{"ticker":"MDP","date":"2015-08-07","pret":-0.03506,"close":45.59}
{"ticker":"MDP","date":"2015-08-10","pret":0.01102,"close":45.67}
{"ticker":"MDP","date":"2015-08-11","pret":-0.00483,"close":44.72}
{"ticker":"MDP","date":"2015-08-12","pret":-0.02182,"close":44.61}
{"ticker":"MDP","date":"2015-08-13","pret":0.00247,"close":44.74}
{"ticker":"MDP","date":"2015-08-14","pret":0.00247,"close":44.5}
{"ticker":"MDP","date":"2015-08-17","pret":-0.00832,"close":45.23}
{"ticker":"MDP","date":"2015-08-18","pret":0.02145,"close":44.81}
{"ticker":"MDP","date":"2015-08-19","pret":-0.01627,"close":44.43}
{"ticker":"MDP","date":"2015-08-20","pret":-0.01997,"close":42.84}
{"ticker":"MDP","date":"2015-08-21","pret":-0.02578,"close":42.71}
{"ticker":"MDP","date":"2015-08-24","pret":-0.04844,"close":41.69}
{"ticker":"MDP","date":"2015-08-25","pret":0.05172,"close":41.36}
{"ticker":"MDP","date":"2015-08-26","pret":-0.01227,"close":41.83}
{"ticker":"MDP","date":"2015-08-27","pret":-0.0141,"close":43.49}
{"ticker":"MDP","date":"2015-08-28","pret":0.04633,"close":46.79}
{"ticker":"MDP","date":"2015-08-31","pret":0.06215,"close":47.22}
{"ticker":"MDP","date":"2015-09-01","pret":0.00646,"close":45.78}
{"ticker":"MDP","date":"2015-09-02","pret":-0.00905,"close":46.17}
{"ticker":"MDP","date":"2015-09-03","pret":0.00561,"close":46.25}
{"ticker":"MDP","date":"2015-09-04","pret":-0.01235,"close":45.94}
{"ticker":"MDP","date":"2015-09-08","pret":0.09219,"close":50.47}
{"ticker":"MDP","date":"2015-09-09","pret":0.00397,"close":50.47}
{"ticker":"MDP","date":"2015-09-10","pret":-0.00258,"close":49.62}
{"ticker":"MDP","date":"2015-09-11","pret":-0.02472,"close":49.44}
{"ticker":"MDP","date":"2015-09-14","pret":0.0075,"close":48.15}
{"ticker":"MDP","date":"2015-09-15","pret":-0.02309,"close":48.3}
{"ticker":"MDP","date":"2015-09-16","pret":-0.00331,"close":48.79}
{"ticker":"MDP","date":"2015-09-17","pret":0.01584,"close":48.69}
{"ticker":"MDP","date":"2015-09-18","pret":-0.01688,"close":48.59}
{"ticker":"MDP","date":"2015-09-21","pret":0.01627,"close":47.78}
{"ticker":"MDP","date":"2015-09-22","pret":-0.02964,"close":47.27}
{"ticker":"MDP","date":"2015-09-23","pret":-0.00485,"close":46.83}
{"ticker":"MDP","date":"2015-09-24","pret":-0.01191,"close":46.46}
{"ticker":"MDP","date":"2015-09-25","pret":-0.0015,"close":46.01}
{"ticker":"MDP","date":"2015-09-28","pret":-0.03644,"close":43.43}
{"ticker":"MDP","date":"2015-09-29","pret":-0.03069,"close":43.41}
{"ticker":"MDP","date":"2015-09-30","pret":-0.00206,"close":42.58}
{"ticker":"MDP","date":"2015-10-01","pret":-0.01924,"close":41.98}
{"ticker":"MDP","date":"2015-10-02","pret":-0.02345,"close":43.49}
{"ticker":"MDP","date":"2015-10-05","pret":0.04384,"close":43.4}
{"ticker":"MDP","date":"2015-10-06","pret":-0.00046,"close":43.7}
{"ticker":"MDP","date":"2015-10-07","pret":0.00777,"close":44.24}
{"ticker":"MDP","date":"2015-10-08","pret":0.01019,"close":44.58}
{"ticker":"MDP","date":"2015-10-09","pret":0.00786,"close":45.21}
{"ticker":"MDP","date":"2015-10-12","pret":0.01244,"close":44.64}
{"ticker":"MDP","date":"2015-10-13","pret":-0.01872,"close":43.9}
{"ticker":"MDP","date":"2015-10-14","pret":-0.01177,"close":43.71}
{"ticker":"MDP","date":"2015-10-15","pret":-0.00342,"close":44.28}
{"ticker":"MDP","date":"2015-10-16","pret":0.01564,"close":44.74}
{"ticker":"MDP","date":"2015-10-19","pret":0.00449,"close":45.25}
{"ticker":"MDP","date":"2015-10-20","pret":0.01357,"close":45.05}
{"ticker":"MDP","date":"2015-10-21","pret":-0.00354,"close":44.21}
{"ticker":"MDP","date":"2015-10-22","pret":-0.01159,"close":44.51}
{"ticker":"MDP","date":"2015-10-23","pret":0.00581,"close":45.4}
{"ticker":"MDP","date":"2015-10-26","pret":0.01329,"close":45.19}
{"ticker":"MDP","date":"2015-10-27","pret":-0.0084,"close":45.05}
{"ticker":"MDP","date":"2015-10-28","pret":0.00465,"close":45.52}
{"ticker":"MDP","date":"2015-10-29","pret":0.00507,"close":45.51}
{"ticker":"MDP","date":"2015-10-30","pret":0,"close":47.02}
{"ticker":"MDP","date":"2015-11-02","pret":0.03243,"close":47.28}
{"ticker":"MDP","date":"2015-11-03","pret":0.00382,"close":47.24}
{"ticker":"MDP","date":"2015-11-04","pret":0.00444,"close":47.09}
{"ticker":"MDP","date":"2015-11-05","pret":-0.00486,"close":47.29}
{"ticker":"MDP","date":"2015-11-06","pret":-0.00276,"close":47.07}
{"ticker":"MDP","date":"2015-11-09","pret":-0.00383,"close":46.31}
{"ticker":"MDP","date":"2015-11-10","pret":-0.01224,"close":47.15}
{"ticker":"MDP","date":"2015-11-11","pret":0.02348,"close":47.01}
{"ticker":"MDP","date":"2015-11-12","pret":-0.01638,"close":45.36}
{"ticker":"MDP","date":"2015-11-13","pret":-0.03515,"close":45.07}
{"ticker":"MDP","date":"2015-11-16","pret":-0.00178,"close":45.87}
{"ticker":"MDP","date":"2015-11-17","pret":0.0231,"close":45.67}
{"ticker":"MDP","date":"2015-11-18","pret":-0.01027,"close":46.65}
{"ticker":"MDP","date":"2015-11-19","pret":0.02044,"close":45.97}
{"ticker":"MDP","date":"2015-11-20","pret":-0.00367,"close":46.37}
{"ticker":"MDP","date":"2015-11-23","pret":-0.00065,"close":46.15}
{"ticker":"MDP","date":"2015-11-24","pret":-0.00978,"close":45.95}
{"ticker":"MDP","date":"2015-11-25","pret":-0.00066,"close":46.33}
{"ticker":"MDP","date":"2015-11-26"}
{"ticker":"MDP","date":"2015-11-27","pret":0.01065,"close":47.01}
{"ticker":"MDP","date":"2015-11-30","pret":0.01587,"close":46.65}
{"ticker":"MDP","date":"2015-12-01","pret":-0.00341,"close":47.16}
{"ticker":"MDP","date":"2015-12-02","pret":0.00426,"close":45.78}
{"ticker":"MDP","date":"2015-12-03","pret":-0.02715,"close":44.97}
{"ticker":"MDP","date":"2015-12-04","pret":-0.01807,"close":47.41}
{"ticker":"MDP","date":"2015-12-07","pret":0.04947,"close":46.4}
{"ticker":"MDP","date":"2015-12-08","pret":-0.02856,"close":45.62}
{"ticker":"MDP","date":"2015-12-09","pret":-0.01073,"close":46.26}
{"ticker":"MDP","date":"2015-12-10","pret":0.01984,"close":45.87}
{"ticker":"MDP","date":"2015-12-11","pret":-0.02292,"close":44.62}
{"ticker":"MDP","date":"2015-12-14","pret":-0.01267,"close":42.7}
{"ticker":"MDP","date":"2015-12-15","pret":-0.03644,"close":40.36}
{"ticker":"MDP","date":"2015-12-16","pret":-0.05581,"close":42.4}
{"ticker":"MDP","date":"2015-12-17"}
{"ticker":"MDP","date":"2015-12-18","pret":0.0392,"close":42.43}
{"ticker":"MDP","date":"2015-12-21","pret":0.00588,"close":42.94}
{"ticker":"MDP","date":"2015-12-22","pret":0.00817,"close":43.76}
{"ticker":"MDP","date":"2015-12-23","pret":0.02208,"close":43.7}
{"ticker":"MDP","date":"2015-12-24","pret":-0.0025,"close":43.29}
{"ticker":"MDP","date":"2015-12-28","pret":-0.01332,"close":42.85}
{"ticker":"MDP","date":"2015-12-29","pret":-0.00719,"close":42.26}
{"ticker":"MDP","date":"2015-12-30","pret":-0.02618,"close":43.35}
{"ticker":"MDP","date":"2015-12-31","pret":0.03267,"close":43.25}
{"ticker":"MDP","date":"2016-01-04","pret":-0.01938,"close":42.68}
{"ticker":"MDP","date":"2016-01-05","pret":0.00635,"close":42.24}
{"ticker":"MDR","date":"2015-01-02","pret":0.00343,"close":3.04}
{"ticker":"MDR","date":"2015-01-05","pret":0.07582,"close":2.95}
{"ticker":"MDR","date":"2015-01-06","pret":-0.07925,"close":2.89}
{"ticker":"MDR","date":"2015-01-07","pret":0.00685,"close":2.93}
{"ticker":"MDR","date":"2015-01-08","pret":0.03025,"close":2.99}
{"ticker":"MDR","date":"2015-01-09","pret":-0.03025,"close":2.85}
{"ticker":"MDR","date":"2015-01-12","pret":-0.04182,"close":2.63}
{"ticker":"MDR","date":"2015-01-13","pret":-0.0662,"close":2.44}
{"ticker":"MDR","date":"2015-01-14","pret":-0.06277,"close":2.45}
{"ticker":"MDR","date":"2015-01-15","pret":0.04744,"close":2.3}
{"ticker":"MDR","date":"2015-01-16","pret":-0.10579,"close":2.37}
{"ticker":"MDR","date":"2015-01-20","pret":0.02542,"close":2.24}
{"ticker":"MDR","date":"2015-01-21","pret":-0.08284,"close":2.22}
{"ticker":"MDR","date":"2015-01-22","pret":0.00905,"close":2.29}
{"ticker":"MDR","date":"2015-01-23","pret":0.0354,"close":2.33}
{"ticker":"MDR","date":"2015-01-26","pret":0.01724,"close":2.3}
{"ticker":"MDR","date":"2015-01-27","pret":-0.00858,"close":2.3}
{"ticker":"MDR","date":"2015-01-28","pret":-0.02179,"close":2.19}
{"ticker":"MDR","date":"2015-01-29","pret":-0.02227,"close":2.15}
{"ticker":"MDR","date":"2015-01-30","pret":-0.03204,"close":2.25}
{"ticker":"MDR","date":"2015-02-02","pret":0.07178,"close":2.33}
{"ticker":"MDR","date":"2015-02-03","pret":0.03822,"close":2.77}
{"ticker":"MDR","date":"2015-02-04","pret":0.12883,"close":2.57}
{"ticker":"MDR","date":"2015-02-05","pret":-0.04879,"close":2.63}
{"ticker":"MDR","date":"2015-02-06","pret":0.05609,"close":2.71}
{"ticker":"MDR","date":"2015-02-09","pret":-0.01835,"close":2.79}
{"ticker":"MDR","date":"2015-02-10","pret":0.0256,"close":2.68}
{"ticker":"MDR","date":"2015-02-11","pret":-0.05567,"close":2.6}
{"ticker":"MDR","date":"2015-02-12","pret":0.0189,"close":2.65}
{"ticker":"MDR","date":"2015-02-13","pret":0.01487,"close":2.77}
{"ticker":"MDR","date":"2015-02-17","pret":0.02909,"close":2.71}
{"ticker":"MDR","date":"2015-02-18","pret":-0.05148,"close":2.78}
{"ticker":"MDR","date":"2015-02-19","pret":0.0334,"close":2.67}
{"ticker":"MDR","date":"2015-02-20","pret":-0.02214,"close":2.66}
{"ticker":"MDR","date":"2015-02-23","pret":-0.04191,"close":2.56}
{"ticker":"MDR","date":"2015-02-24","pret":0.04564,"close":2.53}
{"ticker":"MDR","date":"2015-02-25","pret":-0.04953,"close":2.54}
{"ticker":"MDR","date":"2015-02-26","pret":-0.00784,"close":2.43}
{"ticker":"MDR","date":"2015-02-27","pret":-0.02391,"close":2.5}
{"ticker":"MDR","date":"2015-03-02","pret":0.00803,"close":2.61}
{"ticker":"MDR","date":"2015-03-03","pret":0.30454,"close":3.33}
{"ticker":"MDR","date":"2015-03-04","pret":-0.04218,"close":3.43}
{"ticker":"MDR","date":"2015-03-05","pret":0.0539,"close":3.37}
{"ticker":"MDR","date":"2015-03-06","pret":-0.03561,"close":3.32}
{"ticker":"MDR","date":"2015-03-09","pret":0,"close":3.2}
{"ticker":"MDR","date":"2015-03-10","pret":-0.05272,"close":3.11}
{"ticker":"MDR","date":"2015-03-11","pret":-0.01605,"close":3.13}
{"ticker":"MDR","date":"2015-03-12","pret":0.01605,"close":3.18}
{"ticker":"MDR","date":"2015-03-13","pret":0.00318,"close":3.36}
{"ticker":"MDR","date":"2015-03-16","pret":0.05857,"close":3.26}
{"ticker":"MDR","date":"2015-03-17","pret":-0.04282,"close":3.22}
{"ticker":"MDR","date":"2015-03-18","pret":-0.00942,"close":3.41}
{"ticker":"MDR","date":"2015-03-19","pret":0.05821,"close":3.28}
{"ticker":"MDR","date":"2015-03-20","pret":-0.01499,"close":3.29}
{"ticker":"MDR","date":"2015-03-23","pret":0.01499,"close":3.42}
{"ticker":"MDR","date":"2015-03-24","pret":0.02643,"close":3.74}
{"ticker":"MDR","date":"2015-03-25","pret":0.0887,"close":3.81}
{"ticker":"MDR","date":"2015-03-26","pret":0.03133,"close":3.73}
{"ticker":"MDR","date":"2015-03-27","pret":-0.05822,"close":3.63}
{"ticker":"MDR","date":"2015-03-30","pret":-0.00821,"close":3.78}
{"ticker":"MDR","date":"2015-03-31","pret":0.02977,"close":3.84}
{"ticker":"MDR","date":"2015-04-01","pret":0.02891,"close":3.94}
{"ticker":"MDR","date":"2015-04-02","pret":0.01542,"close":4.18}
{"ticker":"MDR","date":"2015-04-06","pret":0.07611,"close":4.45}
{"ticker":"MDR","date":"2015-04-07","pret":0.0641,"close":4.78}
{"ticker":"MDR","date":"2015-04-08","pret":0.06232,"close":4.75}
{"ticker":"MDR","date":"2015-04-09","pret":0,"close":4.75}
{"ticker":"MDR","date":"2015-04-10","pret":-0.00209,"close":4.88}
{"ticker":"MDR","date":"2015-04-13","pret":0.02474,"close":4.85}
{"ticker":"MDR","date":"2015-04-14","pret":0.01816,"close":5.12}
{"ticker":"MDR","date":"2015-04-15","pret":0.04114,"close":5.4}
{"ticker":"MDR","date":"2015-04-16","pret":0.03397,"close":5.51}
{"ticker":"MDR","date":"2015-04-17","pret":0.01838,"close":5.13}
{"ticker":"MDR","date":"2015-04-20","pret":-0.06782,"close":5.13}
{"ticker":"MDR","date":"2015-04-21","pret":0.00195,"close":4.89}
{"ticker":"MDR","date":"2015-04-22","pret":-0.05807,"close":4.95}
{"ticker":"MDR","date":"2015-04-23","pret":0.02846,"close":4.99}
{"ticker":"MDR","date":"2015-04-24","pret":0,"close":5}
{"ticker":"MDR","date":"2015-04-27","pret":0.01787,"close":5.02}
{"ticker":"MDR","date":"2015-04-28","pret":-0.01188,"close":5.19}
{"ticker":"MDR","date":"2015-04-29","pret":0.02557,"close":5.24}
{"ticker":"MDR","date":"2015-04-30","pret":0.02303,"close":5.25}
{"ticker":"MDR","date":"2015-05-01","pret":-0.01145,"close":5.24}
{"ticker":"MDR","date":"2015-05-04","pret":0.01713,"close":5.39}
{"ticker":"MDR","date":"2015-05-05","pret":0.02791,"close":5.26}
{"ticker":"MDR","date":"2015-05-06","pret":-0.00552,"close":5.21}
{"ticker":"MDR","date":"2015-05-07","pret":-0.0511,"close":5.03}
{"ticker":"MDR","date":"2015-05-08","pret":-0.01566,"close":5.27}
{"ticker":"MDR","date":"2015-05-11","pret":0.03298,"close":5.08}
{"ticker":"MDR","date":"2015-05-12","pret":-0.06709,"close":4.84}
{"ticker":"MDR","date":"2015-05-13","pret":-0.00409,"close":4.96}
{"ticker":"MDR","date":"2015-05-14","pret":0.02828,"close":4.85}
{"ticker":"MDR","date":"2015-05-15","pret":-0.03858,"close":4.61}
{"ticker":"MDR","date":"2015-05-18","pret":-0.05533,"close":4.79}
{"ticker":"MDR","date":"2015-05-19","pret":0.0195,"close":4.6}
{"ticker":"MDR","date":"2015-05-20","pret":-0.01079,"close":4.63}
{"ticker":"MDR","date":"2015-05-21","pret":0.01293,"close":4.78}
{"ticker":"MDR","date":"2015-05-22","pret":0.0064,"close":4.67}
{"ticker":"MDR","date":"2015-05-26","pret":0.06984,"close":5.28}
{"ticker":"MDR","date":"2015-05-27","pret":0.04841,"close":5.23}
{"ticker":"MDR","date":"2015-05-28","pret":-0.01332,"close":5.48}
{"ticker":"MDR","date":"2015-05-29","pret":0.05225,"close":5.46}
{"ticker":"MDR","date":"2015-06-01","pret":-0.00547,"close":5.52}
{"ticker":"MDR","date":"2015-06-02","pret":0.01991,"close":5.67}
{"ticker":"MDR","date":"2015-06-03","pret":0.01247,"close":5.7}
{"ticker":"MDR","date":"2015-06-04","pret":0.02102,"close":5.52}
{"ticker":"MDR","date":"2015-06-05","pret":-0.04611,"close":5.73}
{"ticker":"MDR","date":"2015-06-08","pret":0.03039,"close":5.62}
{"ticker":"MDR","date":"2015-06-09","pret":0.00527,"close":5.62}
{"ticker":"MDR","date":"2015-06-10","pret":0.00698,"close":5.89}
{"ticker":"MDR","date":"2015-06-11","pret":0.01724,"close":5.75}
{"ticker":"MDR","date":"2015-06-12","pret":-0.02247,"close":5.72}
{"ticker":"MDR","date":"2015-06-15","pret":-0.01586,"close":5.69}
{"ticker":"MDR","date":"2015-06-16","pret":0.00178,"close":5.78}
{"ticker":"MDR","date":"2015-06-17","pret":0.03827,"close":5.73}
{"ticker":"MDR","date":"2015-06-18","pret":-0.02069,"close":5.8}
{"ticker":"MDR","date":"2015-06-19","pret":0.00348,"close":5.71}
{"ticker":"MDR","date":"2015-06-22","pret":-0.01047,"close":5.48}
{"ticker":"MDR","date":"2015-06-23","pret":-0.03572,"close":5.75}
{"ticker":"MDR","date":"2015-06-24","pret":0.03922,"close":5.51}
{"ticker":"MDR","date":"2015-06-25","pret":-0.03922,"close":5.45}
{"ticker":"MDR","date":"2015-06-26","pret":-0.0165,"close":5.46}
{"ticker":"MDR","date":"2015-06-29","pret":-0.01115,"close":5.29}
{"ticker":"MDR","date":"2015-06-30","pret":-0.00939,"close":5.34}
{"ticker":"MDR","date":"2015-07-01","pret":0.01312,"close":5.07}
{"ticker":"MDR","date":"2015-07-02","pret":-0.05159,"close":5.2}
{"ticker":"MDR","date":"2015-07-06","pret":-0.00393,"close":5.03}
{"ticker":"MDR","date":"2015-07-07","pret":-0.01587,"close":5}
{"ticker":"MDR","date":"2015-07-08","pret":-0.0141,"close":4.77}
{"ticker":"MDR","date":"2015-07-09","pret":-0.01019,"close":4.83}
{"ticker":"MDR","date":"2015-07-10","pret":0.00409,"close":5.07}
{"ticker":"MDR","date":"2015-07-13","pret":0.03015,"close":5.07}
{"ticker":"MDR","date":"2015-07-14","pret":-0.00397,"close":5.32}
{"ticker":"MDR","date":"2015-07-15","pret":0.04281,"close":4.86}
{"ticker":"MDR","date":"2015-07-16","pret":-0.06086,"close":4.9}
{"ticker":"MDR","date":"2015-07-17","pret":-0.01017,"close":4.84}
{"ticker":"MDR","date":"2015-07-20","pret":-0.03327,"close":4.57}
{"ticker":"MDR","date":"2015-07-21","pret":-0.0388,"close":4.65}
{"ticker":"MDR","date":"2015-07-22","pret":0.00875,"close":4.62}
{"ticker":"MDR","date":"2015-07-23","pret":0.00218,"close":4.52}
{"ticker":"MDR","date":"2015-07-24","pret":-0.02867,"close":4.3}
{"ticker":"MDR","date":"2015-07-27","pret":-0.0623,"close":4.19}
{"ticker":"MDR","date":"2015-07-28","pret":0,"close":4.39}
{"ticker":"MDR","date":"2015-07-29","pret":0.02353,"close":4.56}
{"ticker":"MDR","date":"2015-07-30","pret":0.05651,"close":4.54}
{"ticker":"MDR","date":"2015-07-31","pret":-0.00662,"close":4.4}
{"ticker":"MDR","date":"2015-08-03","pret":-0.06159,"close":4.51}
{"ticker":"MDR","date":"2015-08-04","pret":0.0704,"close":4.23}
{"ticker":"MDR","date":"2015-08-05","pret":-0.06571,"close":4.36}
{"ticker":"MDR","date":"2015-08-06","pret":0.00932,"close":4.67}
{"ticker":"MDR","date":"2015-08-07","pret":0.03645,"close":4.48}
{"ticker":"MDR","date":"2015-08-10","pret":0.00669,"close":4.64}
{"ticker":"MDR","date":"2015-08-11","pret":0.03279,"close":4.31}
{"ticker":"MDR","date":"2015-08-12","pret":-0.08058,"close":4.66}
{"ticker":"MDR","date":"2015-08-13","pret":0.05001,"close":4.33}
{"ticker":"MDR","date":"2015-08-14","pret":-0.04304,"close":4.34}
{"ticker":"MDR","date":"2015-08-17","pret":0.00692,"close":4.28}
{"ticker":"MDR","date":"2015-08-18","pret":-0.01622,"close":4.29}
{"ticker":"MDR","date":"2015-08-19","pret":-0.01412,"close":4.14}
{"ticker":"MDR","date":"2015-08-20","pret":-0.01914,"close":3.96}
{"ticker":"MDR","date":"2015-08-21","pret":-0.07783,"close":3.73}
{"ticker":"MDR","date":"2015-08-24","pret":-0.23761,"close":3.37}
{"ticker":"MDR","date":"2015-08-25","pret":0.16169,"close":3.5}
{"ticker":"MDR","date":"2015-08-26","pret":0.01676,"close":3.46}
{"ticker":"MDR","date":"2015-08-27","pret":0.07213,"close":4.52}
{"ticker":"MDR","date":"2015-08-28","pret":0.14602,"close":4.66}
{"ticker":"MDR","date":"2015-08-31","pret":0.02203,"close":5.08}
{"ticker":"MDR","date":"2015-09-01","pret":0.05921,"close":4.9}
{"ticker":"MDR","date":"2015-09-02","pret":0.02234,"close":4.74}
{"ticker":"MDR","date":"2015-09-03","pret":-0.04518,"close":4.8}
{"ticker":"MDR","date":"2015-09-04","pret":-0.01056,"close":4.69}
{"ticker":"MDR","date":"2015-09-08","pret":0.00846,"close":4.8}
{"ticker":"MDR","date":"2015-09-09","pret":0.01255,"close":4.54}
{"ticker":"MDR","date":"2015-09-10","pret":-0.05118,"close":4.76}
{"ticker":"MDR","date":"2015-09-11","pret":0.01735,"close":4.65}
{"ticker":"MDR","date":"2015-09-14","pret":-0.01299,"close":4.54}
{"ticker":"MDR","date":"2015-09-15","pret":0,"close":4.72}
{"ticker":"MDR","date":"2015-09-16","pret":0.04265,"close":5.02}
{"ticker":"MDR","date":"2015-09-17","pret":0.05681,"close":5.12}
{"ticker":"MDR","date":"2015-09-18","pret":-0.0119,"close":4.78}
{"ticker":"MDR","date":"2015-09-21","pret":-0.03452,"close":4.78}
{"ticker":"MDR","date":"2015-09-22","pret":-0.0379,"close":4.79}
{"ticker":"MDR","date":"2015-09-23","pret":0.02752,"close":4.77}
{"ticker":"MDR","date":"2015-09-24","pret":-0.00209,"close":4.82}
{"ticker":"MDR","date":"2015-09-25","pret":0.01454,"close":4.59}
{"ticker":"MDR","date":"2015-09-28","pret":-0.0749,"close":4.32}
{"ticker":"MDR","date":"2015-09-29","pret":-0.0339,"close":4.28}
{"ticker":"MDR","date":"2015-09-30","pret":-0.00461,"close":4.3}
{"ticker":"MDR","date":"2015-10-01","pret":0.01831,"close":4.27}
{"ticker":"MDR","date":"2015-10-02","pret":-0.07289,"close":4.44}
{"ticker":"MDR","date":"2015-10-05","pret":0.09309,"close":4.71}
{"ticker":"MDR","date":"2015-10-06","pret":0.02415,"close":4.76}
{"ticker":"MDR","date":"2015-10-07","pret":0.07519,"close":4.93}
{"ticker":"MDR","date":"2015-10-08","pret":-0.00808,"close":5.03}
{"ticker":"MDR","date":"2015-10-09","pret":0.03194,"close":5.22}
{"ticker":"MDR","date":"2015-10-12","pret":0.0233,"close":5.1}
{"ticker":"MDR","date":"2015-10-13","pret":-0.03317,"close":4.95}
{"ticker":"MDR","date":"2015-10-14","pret":-0.01802,"close":5.17}
{"ticker":"MDR","date":"2015-10-15","pret":0.03767,"close":5.4}
{"ticker":"MDR","date":"2015-10-16","pret":0.05304,"close":5.38}
{"ticker":"MDR","date":"2015-10-19","pret":-0.01674,"close":5.27}
{"ticker":"MDR","date":"2015-10-20","pret":-0.01132,"close":5.37}
{"ticker":"MDR","date":"2015-10-21","pret":0.01507,"close":5.33}
{"ticker":"MDR","date":"2015-10-22","pret":0.0093,"close":5.5}
{"ticker":"MDR","date":"2015-10-23","pret":0.01471,"close":5.53}
{"ticker":"MDR","date":"2015-10-26","pret":0.00364,"close":5.04}
{"ticker":"MDR","date":"2015-10-27","pret":-0.11347,"close":4.57}
{"ticker":"MDR","date":"2015-10-28","pret":-0.05872,"close":4.83}
{"ticker":"MDR","date":"2015-10-29","pret":0.02559,"close":4.66}
{"ticker":"MDR","date":"2015-10-30","pret":-0.00846,"close":4.61}
{"ticker":"MDR","date":"2015-11-02","pret":-0.03236,"close":5.06}
{"ticker":"MDR","date":"2015-11-03","pret":0.10602,"close":5.51}
{"ticker":"MDR","date":"2015-11-04","pret":0.08504,"close":5.47}
{"ticker":"MDR","date":"2015-11-05","pret":-0.02198,"close":5.35}
{"ticker":"MDR","date":"2015-11-06","pret":-0.01869,"close":5.39}
{"ticker":"MDR","date":"2015-11-09","pret":0.01498,"close":5.25}
{"ticker":"MDR","date":"2015-11-10","pret":0.07517,"close":5.94}
{"ticker":"MDR","date":"2015-11-11","pret":0.02553,"close":5.91}
{"ticker":"MDR","date":"2015-11-12","pret":-0.02553,"close":5.65}
{"ticker":"MDR","date":"2015-11-13","pret":-0.03331,"close":5.72}
{"ticker":"MDR","date":"2015-11-16","pret":0.00356,"close":5.91}
{"ticker":"MDR","date":"2015-11-17","pret":0.02975,"close":4.85}
{"ticker":"MDR","date":"2015-11-18","pret":-0.16455,"close":4.97}
{"ticker":"MDR","date":"2015-11-19","pret":0,"close":4.61}
{"ticker":"MDR","date":"2015-11-20","pret":-0.05859,"close":4.37}
{"ticker":"MDR","date":"2015-11-23","pret":-0.05538,"close":4.38}
{"ticker":"MDR","date":"2015-11-24","pret":0,"close":4.45}
{"ticker":"MDR","date":"2015-11-25","pret":-0.00228,"close":4.52}
{"ticker":"MDR","date":"2015-11-26"}
{"ticker":"MDR","date":"2015-11-27","pret":0.0248,"close":4.3}
{"ticker":"MDR","date":"2015-11-30","pret":-0.02709,"close":4.43}
{"ticker":"MDR","date":"2015-12-01","pret":0.01589,"close":4.39}
{"ticker":"MDR","date":"2015-12-02","pret":-0.01589,"close":4.2}
{"ticker":"MDR","date":"2015-12-03","pret":-0.02549,"close":4.12}
{"ticker":"MDR","date":"2015-12-04","pret":-0.04563,"close":4.01}
{"ticker":"MDR","date":"2015-12-07","pret":-0.04267,"close":3.85}
{"ticker":"MDR","date":"2015-12-08","pret":-0.03125,"close":3.77}
{"ticker":"MDR","date":"2015-12-09","pret":0.00528,"close":3.75}
{"ticker":"MDR","date":"2015-12-10","pret":-0.01058,"close":3.76}
{"ticker":"MDR","date":"2015-12-11","pret":0.00795,"close":3.62}
{"ticker":"MDR","date":"2015-12-14","pret":-0.0598,"close":3.44}
{"ticker":"MDR","date":"2015-12-15","pret":-0.0141,"close":3.64}
{"ticker":"MDR","date":"2015-12-16","pret":0.02525,"close":3.51}
{"ticker":"MDR","date":"2015-12-17"}
{"ticker":"MDR","date":"2015-12-18","pret":-0.08978,"close":3.29}
{"ticker":"MDR","date":"2015-12-21","pret":-0.00304,"close":3.31}
{"ticker":"MDR","date":"2015-12-22","pret":0.00304,"close":3.5}
{"ticker":"MDR","date":"2015-12-23","pret":0.08978,"close":3.7}
{"ticker":"MDR","date":"2015-12-24","pret":0.02192,"close":3.57}
{"ticker":"MDR","date":"2015-12-28","pret":-0.05001,"close":3.43}
{"ticker":"MDR","date":"2015-12-29","pret":0,"close":3.49}
{"ticker":"MDR","date":"2015-12-30","pret":-0.0407,"close":3.32}
{"ticker":"MDR","date":"2015-12-31","pret":-0.02099,"close":3.35}
{"ticker":"MDR","date":"2016-01-04","pret":0.00303,"close":3.32}
{"ticker":"MDR","date":"2016-01-05","pret":-0.00303,"close":3.24}
{"ticker":"MDRX","date":"2015-01-02","pret":-0.00234,"close":12.85}
{"ticker":"MDRX","date":"2015-01-05","pret":-0.0047,"close":12.87}
{"ticker":"MDRX","date":"2015-01-06","pret":0.00937,"close":12.66}
{"ticker":"MDRX","date":"2015-01-07","pret":-0.00937,"close":12.9}
{"ticker":"MDRX","date":"2015-01-08","pret":0.01402,"close":12.98}
{"ticker":"MDRX","date":"2015-01-09","pret":0.00617,"close":12.67}
{"ticker":"MDRX","date":"2015-01-12","pret":-0.02412,"close":12.6}
{"ticker":"MDRX","date":"2015-01-13","pret":-0.00553,"close":12.52}
{"ticker":"MDRX","date":"2015-01-14","pret":-0.01999,"close":12.44}
{"ticker":"MDRX","date":"2015-01-15","pret":0.00644,"close":12.34}
{"ticker":"MDRX","date":"2015-01-16","pret":-0.01211,"close":12.35}
{"ticker":"MDRX","date":"2015-01-20","pret":0.01211,"close":12.14}
{"ticker":"MDRX","date":"2015-01-21","pret":-0.02767,"close":12.48}
{"ticker":"MDRX","date":"2015-01-22","pret":0.03247,"close":12.78}
{"ticker":"MDRX","date":"2015-01-23","pret":0.0182,"close":12.66}
{"ticker":"MDRX","date":"2015-01-26","pret":-0.00946,"close":12.55}
{"ticker":"MDRX","date":"2015-01-27","pret":-0.01757,"close":12.44}
{"ticker":"MDRX","date":"2015-01-28","pret":0.01202,"close":12.38}
{"ticker":"MDRX","date":"2015-01-29","pret":-0.01524,"close":12.24}
{"ticker":"MDRX","date":"2015-01-30","pret":-0.01466,"close":11.91}
{"ticker":"MDRX","date":"2015-02-02","pret":-0.0224,"close":11.92}
{"ticker":"MDRX","date":"2015-02-03","pret":0.00669,"close":11.97}
{"ticker":"MDRX","date":"2015-02-04","pret":-0.00837,"close":11.72}
{"ticker":"MDRX","date":"2015-02-05","pret":-0.01354,"close":12.07}
{"ticker":"MDRX","date":"2015-02-06","pret":0.0335,"close":12.2}
{"ticker":"MDRX","date":"2015-02-09","pret":-0.00082,"close":11.92}
{"ticker":"MDRX","date":"2015-02-10","pret":-0.01495,"close":11.61}
{"ticker":"MDRX","date":"2015-02-11","pret":-0.03491,"close":11.62}
{"ticker":"MDRX","date":"2015-02-12","pret":0.01206,"close":11.76}
{"ticker":"MDRX","date":"2015-02-13","pret":0.00598,"close":11.8}
{"ticker":"MDRX","date":"2015-02-17","pret":0.00763,"close":11.81}
{"ticker":"MDRX","date":"2015-02-18","pret":-0.00254,"close":11.75}
{"ticker":"MDRX","date":"2015-02-19","pret":-0.00936,"close":12.29}
{"ticker":"MDRX","date":"2015-02-20","pret":0.04512,"close":12.83}
{"ticker":"MDRX","date":"2015-02-23","pret":0.04395,"close":12.6}
{"ticker":"MDRX","date":"2015-02-24","pret":-0.01576,"close":12.64}
{"ticker":"MDRX","date":"2015-02-25","pret":0.00633,"close":12.78}
{"ticker":"MDRX","date":"2015-02-26","pret":0.00551,"close":12.75}
{"ticker":"MDRX","date":"2015-02-27","pret":-0.05568,"close":12}
{"ticker":"MDRX","date":"2015-03-02","pret":-0.00083,"close":12.37}
{"ticker":"MDRX","date":"2015-03-03","pret":0.01402,"close":12.35}
{"ticker":"MDRX","date":"2015-03-04","pret":0.00734,"close":12.32}
{"ticker":"MDRX","date":"2015-03-05","pret":0.00162,"close":12.26}
{"ticker":"MDRX","date":"2015-03-06","pret":-0.00488,"close":12.17}
{"ticker":"MDRX","date":"2015-03-09","pret":-0.00491,"close":12.07}
{"ticker":"MDRX","date":"2015-03-10","pret":-0.01987,"close":11.96}
{"ticker":"MDRX","date":"2015-03-11","pret":-0.00084,"close":12}
{"ticker":"MDRX","date":"2015-03-12","pret":0.01082,"close":11.97}
{"ticker":"MDRX","date":"2015-03-13","pret":-0.00998,"close":11.74}
{"ticker":"MDRX","date":"2015-03-16","pret":-0.01262,"close":11.75}
{"ticker":"MDRX","date":"2015-03-17","pret":-0.00594,"close":11.69}
{"ticker":"MDRX","date":"2015-03-18","pret":-0.00941,"close":11.72}
{"ticker":"MDRX","date":"2015-03-19","pret":0.02547,"close":12.11}
{"ticker":"MDRX","date":"2015-03-20","pret":0.01745,"close":12.05}
{"ticker":"MDRX","date":"2015-03-23","pret":-0.00744,"close":12.34}
{"ticker":"MDRX","date":"2015-03-24","pret":0.0254,"close":12.33}
{"ticker":"MDRX","date":"2015-03-25","pret":-0.00324,"close":11.89}
{"ticker":"MDRX","date":"2015-03-26","pret":-0.03974,"close":11.77}
{"ticker":"MDRX","date":"2015-03-27","pret":-0.00848,"close":11.83}
{"ticker":"MDRX","date":"2015-03-30","pret":0.01605,"close":11.88}
{"ticker":"MDRX","date":"2015-03-31","pret":-0.0118,"close":11.96}
{"ticker":"MDRX","date":"2015-04-01","pret":0.01013,"close":11.72}
{"ticker":"MDRX","date":"2015-04-02","pret":-0.01438,"close":11.77}
{"ticker":"MDRX","date":"2015-04-06","pret":-0.00085,"close":12.16}
{"ticker":"MDRX","date":"2015-04-07","pret":0.03353,"close":11.8}
{"ticker":"MDRX","date":"2015-04-08","pret":-0.02758,"close":11.93}
{"ticker":"MDRX","date":"2015-04-09","pret":0.01096,"close":12.25}
{"ticker":"MDRX","date":"2015-04-10","pret":0.0281,"close":12.28}
{"ticker":"MDRX","date":"2015-04-13","pret":-0.00163,"close":12.2}
{"ticker":"MDRX","date":"2015-04-14","pret":-0.02563,"close":12.13}
{"ticker":"MDRX","date":"2015-04-15","pret":0.01579,"close":12.24}
{"ticker":"MDRX","date":"2015-04-16","pret":0.00984,"close":12.18}
{"ticker":"MDRX","date":"2015-04-17","pret":-0.01315,"close":11.99}
{"ticker":"MDRX","date":"2015-04-20","pret":-0.00166,"close":12.16}
{"ticker":"MDRX","date":"2015-04-21","pret":0.01235,"close":12.18}
{"ticker":"MDRX","date":"2015-04-22","pret":-0.00164,"close":12.3}
{"ticker":"MDRX","date":"2015-04-23","pret":0.00409,"close":12.74}
{"ticker":"MDRX","date":"2015-04-24","pret":0.04,"close":12.59}
{"ticker":"MDRX","date":"2015-04-27","pret":0.0117,"close":12.96}
{"ticker":"MDRX","date":"2015-04-28","pret":0.0031,"close":13.27}
{"ticker":"MDRX","date":"2015-04-29","pret":0.0161,"close":13.35}
{"ticker":"MDRX","date":"2015-04-30","pret":0.01134,"close":13.3}
{"ticker":"MDRX","date":"2015-05-01","pret":0.00674,"close":13.3}
{"ticker":"MDRX","date":"2015-05-04","pret":-0.00299,"close":13.44}
{"ticker":"MDRX","date":"2015-05-05","pret":0.00523,"close":13.35}
{"ticker":"MDRX","date":"2015-05-06","pret":-0.00373,"close":13.04}
{"ticker":"MDRX","date":"2015-05-07","pret":-0.02883,"close":13.2}
{"ticker":"MDRX","date":"2015-05-08","pret":-0.0163,"close":13.95}
{"ticker":"MDRX","date":"2015-05-11","pret":0.08832,"close":13.91}
{"ticker":"MDRX","date":"2015-05-12","pret":-0.01153,"close":13.9}
{"ticker":"MDRX","date":"2015-05-13","pret":0.01224,"close":13.97}
{"ticker":"MDRX","date":"2015-05-14","pret":0.00215,"close":13.99}
{"ticker":"MDRX","date":"2015-05-15","pret":0,"close":13.98}
{"ticker":"MDRX","date":"2015-05-18","pret":-0.00501,"close":14.08}
{"ticker":"MDRX","date":"2015-05-19","pret":0.01426,"close":14.18}
{"ticker":"MDRX","date":"2015-05-20","pret":0.00212,"close":14.22}
{"ticker":"MDRX","date":"2015-05-21","pret":0,"close":14.21}
{"ticker":"MDRX","date":"2015-05-22","pret":0,"close":14.6}
{"ticker":"MDRX","date":"2015-05-26","pret":0.02717,"close":14.24}
{"ticker":"MDRX","date":"2015-05-27","pret":-0.01943,"close":14.39}
{"ticker":"MDRX","date":"2015-05-28","pret":0.0007,"close":14.5}
{"ticker":"MDRX","date":"2015-05-29","pret":0.01253,"close":14.07}
{"ticker":"MDRX","date":"2015-06-01","pret":-0.00764,"close":14.24}
{"ticker":"MDRX","date":"2015-06-02","pret":-0.01121,"close":14.19}
{"ticker":"MDRX","date":"2015-06-03","pret":0.00352,"close":14.28}
{"ticker":"MDRX","date":"2015-06-04","pret":0.0014,"close":14.18}
{"ticker":"MDRX","date":"2015-06-05","pret":-0.00563,"close":14.26}
{"ticker":"MDRX","date":"2015-06-08","pret":0.00282,"close":14.12}
{"ticker":"MDRX","date":"2015-06-09","pret":-0.00918,"close":13.97}
{"ticker":"MDRX","date":"2015-06-10","pret":-0.00284,"close":14.31}
{"ticker":"MDRX","date":"2015-06-11","pret":0.01904,"close":14.27}
{"ticker":"MDRX","date":"2015-06-12","pret":-0.0063,"close":14.15}
{"ticker":"MDRX","date":"2015-06-15","pret":-0.01202,"close":14.12}
{"ticker":"MDRX","date":"2015-06-16","pret":0,"close":14.54}
{"ticker":"MDRX","date":"2015-06-17","pret":0.03426,"close":14.49}
{"ticker":"MDRX","date":"2015-06-18","pret":-0.00551,"close":14.37}
{"ticker":"MDRX","date":"2015-06-19","pret":-0.00624,"close":14.17}
{"ticker":"MDRX","date":"2015-06-22","pret":-0.00628,"close":14.4}
{"ticker":"MDRX","date":"2015-06-23","pret":0.00767,"close":14.42}
{"ticker":"MDRX","date":"2015-06-24","pret":0,"close":14.23}
{"ticker":"MDRX","date":"2015-06-25","pret":-0.00557,"close":14.14}
{"ticker":"MDRX","date":"2015-06-26","pret":-0.00771,"close":14.16}
{"ticker":"MDRX","date":"2015-06-29","pret":-0.0156,"close":13.93}
{"ticker":"MDRX","date":"2015-06-30","pret":0.0156,"close":13.68}
{"ticker":"MDRX","date":"2015-07-01","pret":-0.03073,"close":13.57}
{"ticker":"MDRX","date":"2015-07-02","pret":-0.01462,"close":13.42}
{"ticker":"MDRX","date":"2015-07-06","pret":-0.02008,"close":13.36}
{"ticker":"MDRX","date":"2015-07-07","pret":0.00524,"close":13.21}
{"ticker":"MDRX","date":"2015-07-08","pret":-0.01886,"close":12.98}
{"ticker":"MDRX","date":"2015-07-09","pret":0.00228,"close":13.03}
{"ticker":"MDRX","date":"2015-07-10","pret":0.00379,"close":13.25}
{"ticker":"MDRX","date":"2015-07-13","pret":0.00829,"close":13.35}
{"ticker":"MDRX","date":"2015-07-14","pret":-0.00226,"close":13.56}
{"ticker":"MDRX","date":"2015-07-15","pret":0.01938,"close":13.55}
{"ticker":"MDRX","date":"2015-07-16","pret":0.00735,"close":13.62}
{"ticker":"MDRX","date":"2015-07-17","pret":0.12128,"close":14.88}
{"ticker":"MDRX","date":"2015-07-20","pret":-0.03231,"close":14.82}
{"ticker":"MDRX","date":"2015-07-21","pret":-0.00538,"close":14.9}
{"ticker":"MDRX","date":"2015-07-22","pret":0.00135,"close":15.16}
{"ticker":"MDRX","date":"2015-07-23","pret":0.02394,"close":14.78}
{"ticker":"MDRX","date":"2015-07-24","pret":-0.03204,"close":14.2}
{"ticker":"MDRX","date":"2015-07-27","pret":-0.04794,"close":14.2}
{"ticker":"MDRX","date":"2015-07-28","pret":0.01973,"close":14.2}
{"ticker":"MDRX","date":"2015-07-29","pret":-0.00841,"close":14.27}
{"ticker":"MDRX","date":"2015-07-30","pret":0.00141,"close":14.4}
{"ticker":"MDRX","date":"2015-07-31","pret":0.01396,"close":14.46}
{"ticker":"MDRX","date":"2015-08-03","pret":0.00069,"close":14.32}
{"ticker":"MDRX","date":"2015-08-04","pret":-0.01606,"close":14.28}
{"ticker":"MDRX","date":"2015-08-05","pret":0.0373,"close":14.53}
{"ticker":"MDRX","date":"2015-08-06","pret":-0.01709,"close":14.4}
{"ticker":"MDRX","date":"2015-08-07","pret":-0.00762,"close":14.55}
{"ticker":"MDRX","date":"2015-08-10","pret":0.01449,"close":14.67}
{"ticker":"MDRX","date":"2015-08-11","pret":-0.00687,"close":14.44}
{"ticker":"MDRX","date":"2015-08-12","pret":-0.0111,"close":14.36}
{"ticker":"MDRX","date":"2015-08-13","pret":-0.0014,"close":14.21}
{"ticker":"MDRX","date":"2015-08-14","pret":-0.0063,"close":14.08}
{"ticker":"MDRX","date":"2015-08-17","pret":-0.03431,"close":14.24}
{"ticker":"MDRX","date":"2015-08-18","pret":0.03782,"close":14.2}
{"ticker":"MDRX","date":"2015-08-19","pret":-0.02482,"close":14.13}
{"ticker":"MDRX","date":"2015-08-20","pret":0.00358,"close":13.77}
{"ticker":"MDRX","date":"2015-08-21","pret":-0.02169,"close":13.52}
{"ticker":"MDRX","date":"2015-08-24","pret":-0.02292,"close":13.14}
{"ticker":"MDRX","date":"2015-08-25","pret":0.01042,"close":13.02}
{"ticker":"MDRX","date":"2015-08-26","pret":-0.01792,"close":13.57}
{"ticker":"MDRX","date":"2015-08-27","pret":0.03116,"close":13.68}
{"ticker":"MDRX","date":"2015-08-28","pret":-0.0066,"close":13.8}
{"ticker":"MDRX","date":"2015-08-31","pret":0.00733,"close":13.77}
{"ticker":"MDRX","date":"2015-09-01","pret":-0.01027,"close":13.29}
{"ticker":"MDRX","date":"2015-09-02","pret":-0.00963,"close":13.14}
{"ticker":"MDRX","date":"2015-09-03","pret":-0.02259,"close":13.15}
{"ticker":"MDRX","date":"2015-09-04","pret":-0.00841,"close":13}
{"ticker":"MDRX","date":"2015-09-08","pret":0.0107,"close":13.36}
{"ticker":"MDRX","date":"2015-09-09","pret":0.02328,"close":13.12}
{"ticker":"MDRX","date":"2015-09-10","pret":-0.03014,"close":13.24}
{"ticker":"MDRX","date":"2015-09-11","pret":0.0099,"close":13.27}
{"ticker":"MDRX","date":"2015-09-14","pret":0.00604,"close":13.4}
{"ticker":"MDRX","date":"2015-09-15","pret":0.01049,"close":13.64}
{"ticker":"MDRX","date":"2015-09-16","pret":0.01699,"close":13.72}
{"ticker":"MDRX","date":"2015-09-17","pret":0.02674,"close":14.17}
{"ticker":"MDRX","date":"2015-09-18","pret":-0.005,"close":13.9}
{"ticker":"MDRX","date":"2015-09-21","pret":0.00143,"close":13.82}
{"ticker":"MDRX","date":"2015-09-22","pret":-0.02244,"close":13.54}
{"ticker":"MDRX","date":"2015-09-23","pret":-0.01104,"close":13.64}
{"ticker":"MDRX","date":"2015-09-24","pret":-0.00074,"close":13.59}
{"ticker":"MDRX","date":"2015-09-25","pret":0.01762,"close":13.01}
{"ticker":"MDRX","date":"2015-09-28","pret":-0.06308,"close":12.4}
{"ticker":"MDRX","date":"2015-09-29","pret":-0.04114,"close":12.2}
{"ticker":"MDRX","date":"2015-09-30","pret":-0.00243,"close":12.4}
{"ticker":"MDRX","date":"2015-10-01","pret":0.00162,"close":12.3}
{"ticker":"MDRX","date":"2015-10-02","pret":-0.01877,"close":12.51}
{"ticker":"MDRX","date":"2015-10-05","pret":0.03481,"close":12.89}
{"ticker":"MDRX","date":"2015-10-06","pret":0.02359,"close":12.71}
{"ticker":"MDRX","date":"2015-10-07","pret":-0.01094,"close":12.74}
{"ticker":"MDRX","date":"2015-10-08","pret":0,"close":12.38}
{"ticker":"MDRX","date":"2015-10-09","pret":-0.02465,"close":12.69}
{"ticker":"MDRX","date":"2015-10-12","pret":0.01993,"close":12.92}
{"ticker":"MDRX","date":"2015-10-13","pret":0.01644,"close":12.86}
{"ticker":"MDRX","date":"2015-10-14","pret":-0.00467,"close":12.73}
{"ticker":"MDRX","date":"2015-10-15","pret":-0.00862,"close":13.05}
{"ticker":"MDRX","date":"2015-10-16","pret":0.02486,"close":13.25}
{"ticker":"MDRX","date":"2015-10-19","pret":0.00841,"close":13.61}
{"ticker":"MDRX","date":"2015-10-20","pret":0.03441,"close":13.65}
{"ticker":"MDRX","date":"2015-10-21","pret":0.01966,"close":13.7}
{"ticker":"MDRX","date":"2015-10-22","pret":-0.00942,"close":13.73}
{"ticker":"MDRX","date":"2015-10-23","pret":0.01732,"close":14.02}
{"ticker":"MDRX","date":"2015-10-26","pret":-0.02096,"close":14.04}
{"ticker":"MDRX","date":"2015-10-27","pret":0.02453,"close":13.91}
{"ticker":"MDRX","date":"2015-10-28","pret":-0.00286,"close":14.16}
{"ticker":"MDRX","date":"2015-10-29","pret":-0.00717,"close":14.13}
{"ticker":"MDRX","date":"2015-10-30","pret":0.03814,"close":14.06}
{"ticker":"MDRX","date":"2015-11-02","pret":-0.02101,"close":14.44}
{"ticker":"MDRX","date":"2015-11-03","pret":0.01893,"close":14.27}
{"ticker":"MDRX","date":"2015-11-04","pret":-0.00837,"close":14.24}
{"ticker":"MDRX","date":"2015-11-05","pret":-0.00421,"close":14.09}
{"ticker":"MDRX","date":"2015-11-06","pret":0.03659,"close":14.91}
{"ticker":"MDRX","date":"2015-11-09","pret":-0.01159,"close":14.72}
{"ticker":"MDRX","date":"2015-11-10","pret":0.00206,"close":14.93}
{"ticker":"MDRX","date":"2015-11-11","pret":0.00614,"close":14.8}
{"ticker":"MDRX","date":"2015-11-12","pret":0.00407,"close":14.6}
{"ticker":"MDRX","date":"2015-11-13","pret":-0.03587,"close":14.58}
{"ticker":"MDRX","date":"2015-11-16","pret":0.02428,"close":14.8}
{"ticker":"MDRX","date":"2015-11-17","pret":0.01766,"close":14.68}
{"ticker":"MDRX","date":"2015-11-18","pret":-0.00608,"close":15}
{"ticker":"MDRX","date":"2015-11-19","pret":0.01613,"close":14.85}
{"ticker":"MDRX","date":"2015-11-20","pret":-0.00401,"close":14.95}
{"ticker":"MDRX","date":"2015-11-23","pret":-0.01552,"close":15.06}
{"ticker":"MDRX","date":"2015-11-24","pret":0.01618,"close":14.88}
{"ticker":"MDRX","date":"2015-11-25","pret":-0.00134,"close":15.22}
{"ticker":"MDRX","date":"2015-11-26"}
{"ticker":"MDRX","date":"2015-11-27","pret":0.01858,"close":15.29}
{"ticker":"MDRX","date":"2015-11-30","pret":0.00328,"close":15.23}
{"ticker":"MDRX","date":"2015-12-01","pret":0.0156,"close":15.53}
{"ticker":"MDRX","date":"2015-12-02","pret":-0.00129,"close":15.42}
{"ticker":"MDRX","date":"2015-12-03","pret":0.00129,"close":15.02}
{"ticker":"MDRX","date":"2015-12-04","pret":-0.03146,"close":15.14}
{"ticker":"MDRX","date":"2015-12-07","pret":0.00399,"close":15.19}
{"ticker":"MDRX","date":"2015-12-08","pret":-0.00266,"close":14.92}
{"ticker":"MDRX","date":"2015-12-09","pret":-0.0107,"close":14.65}
{"ticker":"MDRX","date":"2015-12-10","pret":-0.01081,"close":14.62}
{"ticker":"MDRX","date":"2015-12-11","pret":-0.01437,"close":14.38}
{"ticker":"MDRX","date":"2015-12-14","pret":-0.00553,"close":14.39}
{"ticker":"MDRX","date":"2015-12-15","pret":0.00346,"close":14.7}
{"ticker":"MDRX","date":"2015-12-16","pret":0.02321,"close":14.83}
{"ticker":"MDRX","date":"2015-12-17"}
{"ticker":"MDRX","date":"2015-12-18","pret":0.00068,"close":14.77}
{"ticker":"MDRX","date":"2015-12-21","pret":0.00202,"close":14.89}
{"ticker":"MDRX","date":"2015-12-22","pret":0.00537,"close":14.94}
{"ticker":"MDRX","date":"2015-12-23","pret":0.00334,"close":15.13}
{"ticker":"MDRX","date":"2015-12-24","pret":0.00996,"close":15.22}
{"ticker":"MDRX","date":"2015-12-28","pret":-0.00066,"close":15.28}
{"ticker":"MDRX","date":"2015-12-29","pret":0.01444,"close":15.5}
{"ticker":"MDRX","date":"2015-12-30","pret":0.00779,"close":15.42}
{"ticker":"MDRX","date":"2015-12-31","pret":-0.00714,"close":15.38}
{"ticker":"MDRX","date":"2016-01-04","pret":-0.02639,"close":14.43}
{"ticker":"MDRX","date":"2016-01-05","pret":-0.03469,"close":14.51}
{"ticker":"MDSO","date":"2015-01-02","pret":0.00563,"close":46.79}
{"ticker":"MDSO","date":"2015-01-05","pret":-0.03944,"close":46.4}
{"ticker":"MDSO","date":"2015-01-06","pret":0.00539,"close":46.31}
{"ticker":"MDSO","date":"2015-01-07","pret":-0.02065,"close":46.4}
{"ticker":"MDSO","date":"2015-01-08","pret":0.02301,"close":47.2}
{"ticker":"MDSO","date":"2015-01-09","pret":0.01068,"close":45.14}
{"ticker":"MDSO","date":"2015-01-12","pret":-0.04008,"close":44.34}
{"ticker":"MDSO","date":"2015-01-13","pret":-0.01089,"close":43.9}
{"ticker":"MDSO","date":"2015-01-14","pret":-0.03525,"close":43.39}
{"ticker":"MDSO","date":"2015-01-15","pret":0.01105,"close":42.32}
{"ticker":"MDSO","date":"2015-01-16","pret":-0.03069,"close":42.92}
{"ticker":"MDSO","date":"2015-01-20","pret":0.01033,"close":42.69}
{"ticker":"MDSO","date":"2015-01-21","pret":-0.00633,"close":44.39}
{"ticker":"MDSO","date":"2015-01-22","pret":0.04663,"close":44}
{"ticker":"MDSO","date":"2015-01-23","pret":-0.01447,"close":44.09}
{"ticker":"MDSO","date":"2015-01-26","pret":0.00136,"close":46.18}
{"ticker":"MDSO","date":"2015-01-27","pret":0.03639,"close":45.58}
{"ticker":"MDSO","date":"2015-01-28","pret":0.00656,"close":45.79}
{"ticker":"MDSO","date":"2015-01-29","pret":-0.00196,"close":44.85}
{"ticker":"MDSO","date":"2015-01-30","pret":-0.02744,"close":42.99}
{"ticker":"MDSO","date":"2015-02-02","pret":-0.03608,"close":42.95}
{"ticker":"MDSO","date":"2015-02-03","pret":0.00116,"close":44.43}
{"ticker":"MDSO","date":"2015-02-04","pret":0.03043,"close":45.11}
{"ticker":"MDSO","date":"2015-02-05","pret":-0.07848,"close":44.52}
{"ticker":"MDSO","date":"2015-02-06","pret":0.08164,"close":45.09}
{"ticker":"MDSO","date":"2015-02-09","pret":0.01228,"close":44.25}
{"ticker":"MDSO","date":"2015-02-10","pret":-0.00914,"close":45.38}
{"ticker":"MDSO","date":"2015-02-11","pret":0.01687,"close":45.11}
{"ticker":"MDSO","date":"2015-02-12","pret":0.0011,"close":45.1}
{"ticker":"MDSO","date":"2015-02-13","pret":-0.01017,"close":46.58}
{"ticker":"MDSO","date":"2015-02-17","pret":0.03214,"close":47.05}
{"ticker":"MDSO","date":"2015-02-18","pret":0.00729,"close":47.2}
{"ticker":"MDSO","date":"2015-02-19","pret":0.00213,"close":47.17}
{"ticker":"MDSO","date":"2015-02-20","pret":0.00828,"close":47.42}
{"ticker":"MDSO","date":"2015-02-23","pret":-0.00339,"close":46.62}
{"ticker":"MDSO","date":"2015-02-24","pret":-0.01647,"close":46.4}
{"ticker":"MDSO","date":"2015-02-25","pret":0.00258,"close":47.71}
{"ticker":"MDSO","date":"2015-02-26","pret":0.02736,"close":48.37}
{"ticker":"MDSO","date":"2015-02-27","pret":0.00438,"close":48.11}
{"ticker":"MDSO","date":"2015-03-02","pret":0.00021,"close":48.81}
{"ticker":"MDSO","date":"2015-03-03","pret":0.0116,"close":47.29}
{"ticker":"MDSO","date":"2015-03-04","pret":-0.03435,"close":46.41}
{"ticker":"MDSO","date":"2015-03-05","pret":-0.00706,"close":46.42}
{"ticker":"MDSO","date":"2015-03-06","pret":-0.00992,"close":45.17}
{"ticker":"MDSO","date":"2015-03-09","pret":-0.01771,"close":45.16}
{"ticker":"MDSO","date":"2015-03-10","pret":-0.01265,"close":45.19}
{"ticker":"MDSO","date":"2015-03-11","pret":0.00823,"close":46.26}
{"ticker":"MDSO","date":"2015-03-12","pret":0.0327,"close":47.86}
{"ticker":"MDSO","date":"2015-03-13","pret":0.02771,"close":47.27}
{"ticker":"MDSO","date":"2015-03-16","pret":-0.01154,"close":47.33}
{"ticker":"MDSO","date":"2015-03-17","pret":-0.00359,"close":47.97}
{"ticker":"MDSO","date":"2015-03-18","pret":0.01638,"close":48.95}
{"ticker":"MDSO","date":"2015-03-19","pret":0.01407,"close":49.27}
{"ticker":"MDSO","date":"2015-03-20","pret":0.0161,"close":49.53}
{"ticker":"MDSO","date":"2015-03-23","pret":0.00101,"close":50.08}
{"ticker":"MDSO","date":"2015-03-24","pret":0.0196,"close":50.29}
{"ticker":"MDSO","date":"2015-03-25","pret":-0.00536,"close":48.51}
{"ticker":"MDSO","date":"2015-03-26","pret":-0.03649,"close":48.3}
{"ticker":"MDSO","date":"2015-03-27","pret":-0.00476,"close":49.13}
{"ticker":"MDSO","date":"2015-03-30","pret":0.02682,"close":49.61}
{"ticker":"MDSO","date":"2015-03-31","pret":-0.00709,"close":49.04}
{"ticker":"MDSO","date":"2015-04-01","pret":-0.01043,"close":48.54}
{"ticker":"MDSO","date":"2015-04-02","pret":-0.00041,"close":47.31}
{"ticker":"MDSO","date":"2015-04-06","pret":-0.03729,"close":48.07}
{"ticker":"MDSO","date":"2015-04-07","pret":0.0282,"close":47.02}
{"ticker":"MDSO","date":"2015-04-08","pret":-0.02564,"close":47.53}
{"ticker":"MDSO","date":"2015-04-09","pret":0.00932,"close":48.16}
{"ticker":"MDSO","date":"2015-04-10","pret":0.02025,"close":49.16}
{"ticker":"MDSO","date":"2015-04-13","pret":0.01599,"close":48.54}
{"ticker":"MDSO","date":"2015-04-14","pret":-0.01455,"close":47.26}
{"ticker":"MDSO","date":"2015-04-15","pret":-0.01707,"close":47.34}
{"ticker":"MDSO","date":"2015-04-16","pret":-0.00653,"close":47.44}
{"ticker":"MDSO","date":"2015-04-17","pret":-0.00721,"close":46.78}
{"ticker":"MDSO","date":"2015-04-20","pret":0.00404,"close":47.09}
{"ticker":"MDSO","date":"2015-04-21","pret":0.00085,"close":47.23}
{"ticker":"MDSO","date":"2015-04-22","pret":0.00254,"close":47.66}
{"ticker":"MDSO","date":"2015-04-23","pret":0.04886,"close":57.54}
{"ticker":"MDSO","date":"2015-04-24","pret":0.14107,"close":57.59}
{"ticker":"MDSO","date":"2015-04-27","pret":0.0125,"close":57.49}
{"ticker":"MDSO","date":"2015-04-28","pret":-0.03996,"close":55.55}
{"ticker":"MDSO","date":"2015-04-29","pret":-0.00866,"close":55.51}
{"ticker":"MDSO","date":"2015-04-30","pret":0.00235,"close":53.43}
{"ticker":"MDSO","date":"2015-05-01","pret":-0.03363,"close":54.66}
{"ticker":"MDSO","date":"2015-05-04","pret":0.022,"close":56.01}
{"ticker":"MDSO","date":"2015-05-05","pret":0.01794,"close":55.58}
{"ticker":"MDSO","date":"2015-05-06","pret":0.00215,"close":56.65}
{"ticker":"MDSO","date":"2015-05-07","pret":0.01582,"close":55.35}
{"ticker":"MDSO","date":"2015-05-08","pret":-0.01511,"close":54.16}
{"ticker":"MDSO","date":"2015-05-11","pret":-0.03036,"close":54}
{"ticker":"MDSO","date":"2015-05-12","pret":-0.01095,"close":53.76}
{"ticker":"MDSO","date":"2015-05-13","pret":0.00873,"close":53.29}
{"ticker":"MDSO","date":"2015-05-14","pret":-0.00743,"close":53.62}
{"ticker":"MDSO","date":"2015-05-15","pret":-0.00561,"close":53.16}
{"ticker":"MDSO","date":"2015-05-18","pret":-0.00451,"close":56.28}
{"ticker":"MDSO","date":"2015-05-19","pret":0.05637,"close":55.02}
{"ticker":"MDSO","date":"2015-05-20","pret":-0.0156,"close":55.32}
{"ticker":"MDSO","date":"2015-05-21","pret":-0.00217,"close":54.86}
{"ticker":"MDSO","date":"2015-05-22","pret":-0.00472,"close":55.04}
{"ticker":"MDSO","date":"2015-05-26","pret":-0.00694,"close":54.72}
{"ticker":"MDSO","date":"2015-05-27","pret":0.00694,"close":56.38}
{"ticker":"MDSO","date":"2015-05-28","pret":0.03365,"close":57.24}
{"ticker":"MDSO","date":"2015-05-29","pret":0.00789,"close":58.01}
{"ticker":"MDSO","date":"2015-06-01","pret":0.02125,"close":58.42}
{"ticker":"MDSO","date":"2015-06-02","pret":-0.00841,"close":55.9}
{"ticker":"MDSO","date":"2015-06-03","pret":-0.03723,"close":55.9}
{"ticker":"MDSO","date":"2015-06-04","pret":-0.00287,"close":54.89}
{"ticker":"MDSO","date":"2015-06-05","pret":-0.0345,"close":54.79}
{"ticker":"MDSO","date":"2015-06-08","pret":0.01895,"close":54.67}
{"ticker":"MDSO","date":"2015-06-09","pret":-0.00603,"close":54.46}
{"ticker":"MDSO","date":"2015-06-10","pret":0.00018,"close":54.68}
{"ticker":"MDSO","date":"2015-06-11","pret":0.0053,"close":54.95}
{"ticker":"MDSO","date":"2015-06-12","pret":-0.00548,"close":54.42}
{"ticker":"MDSO","date":"2015-06-15","pret":-0.01255,"close":53.41}
{"ticker":"MDSO","date":"2015-06-16","pret":-0.00671,"close":54.42}
{"ticker":"MDSO","date":"2015-06-17","pret":0.02145,"close":56.87}
{"ticker":"MDSO","date":"2015-06-18","pret":0.0449,"close":58.42}
{"ticker":"MDSO","date":"2015-06-19","pret":0.0247,"close":57.42}
{"ticker":"MDSO","date":"2015-06-22","pret":-0.01617,"close":57.32}
{"ticker":"MDSO","date":"2015-06-23","pret":-0.01046,"close":56.85}
{"ticker":"MDSO","date":"2015-06-24","pret":0.0014,"close":56.98}
{"ticker":"MDSO","date":"2015-06-25","pret":-0.00316,"close":57.49}
{"ticker":"MDSO","date":"2015-06-26","pret":0.01256,"close":56.05}
{"ticker":"MDSO","date":"2015-06-29","pret":-0.0416,"close":54.34}
{"ticker":"MDSO","date":"2015-06-30","pret":-0.01346,"close":54.32}
{"ticker":"MDSO","date":"2015-07-01","pret":0.00639,"close":54.5}
{"ticker":"MDSO","date":"2015-07-02","pret":-0.01467,"close":53.71}
{"ticker":"MDSO","date":"2015-07-06","pret":-0.01376,"close":53.6}
{"ticker":"MDSO","date":"2015-07-07","pret":0.00672,"close":53.5}
{"ticker":"MDSO","date":"2015-07-08","pret":-0.01613,"close":52.99}
{"ticker":"MDSO","date":"2015-07-09","pret":0.01464,"close":54.1}
{"ticker":"MDSO","date":"2015-07-10","pret":0.01754,"close":55.54}
{"ticker":"MDSO","date":"2015-07-13","pret":0.02119,"close":55.58}
{"ticker":"MDSO","date":"2015-07-14","pret":-0.00611,"close":56.44}
{"ticker":"MDSO","date":"2015-07-15","pret":0.01929,"close":57}
{"ticker":"MDSO","date":"2015-07-16","pret":0.00986,"close":57.16}
{"ticker":"MDSO","date":"2015-07-17","pret":0.00507,"close":57.94}
{"ticker":"MDSO","date":"2015-07-20","pret":0.00833,"close":59.88}
{"ticker":"MDSO","date":"2015-07-21","pret":0.02811,"close":56.64}
{"ticker":"MDSO","date":"2015-07-22","pret":-0.0615,"close":56.15}
{"ticker":"MDSO","date":"2015-07-23","pret":0.00161,"close":54.61}
{"ticker":"MDSO","date":"2015-07-24","pret":-0.02951,"close":53.1}
{"ticker":"MDSO","date":"2015-07-27","pret":-0.03515,"close":52.83}
{"ticker":"MDSO","date":"2015-07-28","pret":0.0106,"close":54.24}
{"ticker":"MDSO","date":"2015-07-29","pret":0.01884,"close":54.25}
{"ticker":"MDSO","date":"2015-07-30","pret":-0.00407,"close":54.02}
{"ticker":"MDSO","date":"2015-07-31","pret":0.00537,"close":53.8}
{"ticker":"MDSO","date":"2015-08-03","pret":-0.0037,"close":53.32}
{"ticker":"MDSO","date":"2015-08-04","pret":-0.01099,"close":52.39}
{"ticker":"MDSO","date":"2015-08-05","pret":-0.01073,"close":52.47}
{"ticker":"MDSO","date":"2015-08-06","pret":0.0313,"close":51.25}
{"ticker":"MDSO","date":"2015-08-07","pret":-0.05875,"close":51.07}
{"ticker":"MDSO","date":"2015-08-10","pret":0.00291,"close":52.14}
{"ticker":"MDSO","date":"2015-08-11","pret":0.00869,"close":51.7}
{"ticker":"MDSO","date":"2015-08-12","pret":-0.01219,"close":52.09}
{"ticker":"MDSO","date":"2015-08-13","pret":0.02004,"close":52.02}
{"ticker":"MDSO","date":"2015-08-14","pret":-0.00689,"close":52.59}
{"ticker":"MDSO","date":"2015-08-17","pret":0.00269,"close":53.07}
{"ticker":"MDSO","date":"2015-08-18","pret":0.01162,"close":52.69}
{"ticker":"MDSO","date":"2015-08-19","pret":-0.00913,"close":52.2}
{"ticker":"MDSO","date":"2015-08-20","pret":-0.01076,"close":49.94}
{"ticker":"MDSO","date":"2015-08-21","pret":-0.05582,"close":50.09}
{"ticker":"MDSO","date":"2015-08-24","pret":-0.02148,"close":48.24}
{"ticker":"MDSO","date":"2015-08-25","pret":0.0409,"close":47.95}
{"ticker":"MDSO","date":"2015-08-26","pret":-0.01697,"close":47.5}
{"ticker":"MDSO","date":"2015-08-27","pret":-0.02727,"close":47.65}
{"ticker":"MDSO","date":"2015-08-28","pret":-0.00715,"close":48.67}
{"ticker":"MDSO","date":"2015-08-31","pret":0.02561,"close":48.02}
{"ticker":"MDSO","date":"2015-09-01","pret":-0.03558,"close":46.1}
{"ticker":"MDSO","date":"2015-09-02","pret":-0.00427,"close":46.98}
{"ticker":"MDSO","date":"2015-09-03","pret":0.00873,"close":46.41}
{"ticker":"MDSO","date":"2015-09-04","pret":-0.03189,"close":45.81}
{"ticker":"MDSO","date":"2015-09-08","pret":0.01844,"close":47.42}
{"ticker":"MDSO","date":"2015-09-09","pret":0.03982,"close":47.28}
{"ticker":"MDSO","date":"2015-09-10","pret":-0.02214,"close":47.3}
{"ticker":"MDSO","date":"2015-09-11","pret":-0.00848,"close":46.94}
{"ticker":"MDSO","date":"2015-09-14","pret":0.00021,"close":46.93}
{"ticker":"MDSO","date":"2015-09-15","pret":0.00043,"close":47.67}
{"ticker":"MDSO","date":"2015-09-16","pret":0.01311,"close":48.43}
{"ticker":"MDSO","date":"2015-09-17","pret":0.01832,"close":49.09}
{"ticker":"MDSO","date":"2015-09-18","pret":-0.00704,"close":48.02}
{"ticker":"MDSO","date":"2015-09-21","pret":0.00662,"close":47.35}
{"ticker":"MDSO","date":"2015-09-22","pret":-0.03592,"close":47.1}
{"ticker":"MDSO","date":"2015-09-23","pret":0.01,"close":47.37}
{"ticker":"MDSO","date":"2015-09-24","pret":-0.00042,"close":47.27}
{"ticker":"MDSO","date":"2015-09-25","pret":0.00655,"close":44.07}
{"ticker":"MDSO","date":"2015-09-28","pret":-0.07675,"close":41.51}
{"ticker":"MDSO","date":"2015-09-29","pret":-0.05465,"close":40.76}
{"ticker":"MDSO","date":"2015-09-30","pret":-0.0111,"close":42.11}
{"ticker":"MDSO","date":"2015-10-01","pret":0.01899,"close":41.55}
{"ticker":"MDSO","date":"2015-10-02","pret":-0.01899,"close":43.01}
{"ticker":"MDSO","date":"2015-10-05","pret":0.05294,"close":43.48}
{"ticker":"MDSO","date":"2015-10-06","pret":-0.00739,"close":41.81}
{"ticker":"MDSO","date":"2015-10-07","pret":-0.02727,"close":41.93}
{"ticker":"MDSO","date":"2015-10-08","pret":0.00119,"close":40.47}
{"ticker":"MDSO","date":"2015-10-09","pret":-0.03908,"close":40.95}
{"ticker":"MDSO","date":"2015-10-12","pret":0.01474,"close":42.38}
{"ticker":"MDSO","date":"2015-10-13","pret":0.02885,"close":40.15}
{"ticker":"MDSO","date":"2015-10-14","pret":-0.04186,"close":38.2}
{"ticker":"MDSO","date":"2015-10-15","pret":-0.05825,"close":39.82}
{"ticker":"MDSO","date":"2015-10-16","pret":0.04632,"close":41.09}
{"ticker":"MDSO","date":"2015-10-19","pret":0.02152,"close":41.47}
{"ticker":"MDSO","date":"2015-10-20","pret":0.01482,"close":41.57}
{"ticker":"MDSO","date":"2015-10-21","pret":0.00721,"close":41.12}
{"ticker":"MDSO","date":"2015-10-22","pret":-0.0118,"close":40.19}
{"ticker":"MDSO","date":"2015-10-23","pret":-0.01145,"close":41.27}
{"ticker":"MDSO","date":"2015-10-26","pret":0.00635,"close":40.5}
{"ticker":"MDSO","date":"2015-10-27","pret":-0.10571,"close":41.24}
{"ticker":"MDSO","date":"2015-10-28","pret":0.13119,"close":40.37}
{"ticker":"MDSO","date":"2015-10-29","pret":-0.04664,"close":40.85}
{"ticker":"MDSO","date":"2015-10-30","pret":0.01799,"close":43}
{"ticker":"MDSO","date":"2015-11-02","pret":0.0484,"close":44.01}
{"ticker":"MDSO","date":"2015-11-03","pret":0.01868,"close":44.21}
{"ticker":"MDSO","date":"2015-11-04","pret":0.00842,"close":44.05}
{"ticker":"MDSO","date":"2015-11-05","pret":-0.0034,"close":44.97}
{"ticker":"MDSO","date":"2015-11-06","pret":0.01601,"close":45.6}
{"ticker":"MDSO","date":"2015-11-09","pret":0.01046,"close":44.93}
{"ticker":"MDSO","date":"2015-11-10","pret":-0.00733,"close":44.85}
{"ticker":"MDSO","date":"2015-11-11","pret":-0.0038,"close":43.81}
{"ticker":"MDSO","date":"2015-11-12","pret":-0.01647,"close":44.05}
{"ticker":"MDSO","date":"2015-11-13","pret":-0.00273,"close":43.67}
{"ticker":"MDSO","date":"2015-11-16","pret":-0.00894,"close":44.01}
{"ticker":"MDSO","date":"2015-11-17","pret":0.0119,"close":44.01}
{"ticker":"MDSO","date":"2015-11-18","pret":0.00725,"close":44.9}
{"ticker":"MDSO","date":"2015-11-19","pret":0.00966,"close":44.09}
{"ticker":"MDSO","date":"2015-11-20","pret":-0.00696,"close":45}
{"ticker":"MDSO","date":"2015-11-23","pret":0.00852,"close":44.88}
{"ticker":"MDSO","date":"2015-11-24","pret":0.00067,"close":45.99}
{"ticker":"MDSO","date":"2015-11-25","pret":0.02207,"close":46.67}
{"ticker":"MDSO","date":"2015-11-26"}
{"ticker":"MDSO","date":"2015-11-27","pret":0.01817,"close":47.15}
{"ticker":"MDSO","date":"2015-11-30","pret":0.00342,"close":45.83}
{"ticker":"MDSO","date":"2015-12-01","pret":-0.01898,"close":45.82}
{"ticker":"MDSO","date":"2015-12-02","pret":-0.00743,"close":44.77}
{"ticker":"MDSO","date":"2015-12-03","pret":-0.01949,"close":42.51}
{"ticker":"MDSO","date":"2015-12-04","pret":-0.05376,"close":42.84}
{"ticker":"MDSO","date":"2015-12-07","pret":0.01243,"close":43.23}
{"ticker":"MDSO","date":"2015-12-08","pret":0.00163,"close":43.34}
{"ticker":"MDSO","date":"2015-12-09","pret":0.0007,"close":43.07}
{"ticker":"MDSO","date":"2015-12-10","pret":0.00023,"close":43.53}
{"ticker":"MDSO","date":"2015-12-11","pret":-0.00396,"close":43.37}
{"ticker":"MDSO","date":"2015-12-14","pret":0.0146,"close":43.92}
{"ticker":"MDSO","date":"2015-12-15","pret":0.01575,"close":44.71}
{"ticker":"MDSO","date":"2015-12-16","pret":0.02106,"close":46.33}
{"ticker":"MDSO","date":"2015-12-17"}
{"ticker":"MDSO","date":"2015-12-18","pret":0.01278,"close":46.15}
{"ticker":"MDSO","date":"2015-12-21","pret":0.01908,"close":48.06}
{"ticker":"MDSO","date":"2015-12-22","pret":0.03358,"close":48.86}
{"ticker":"MDSO","date":"2015-12-23","pret":0.01913,"close":48.77}
{"ticker":"MDSO","date":"2015-12-24","pret":-0.00901,"close":49}
{"ticker":"MDSO","date":"2015-12-28","pret":0.0088,"close":49.33}
{"ticker":"MDSO","date":"2015-12-29","pret":0.00973,"close":50.11}
{"ticker":"MDSO","date":"2015-12-30","pret":0.00864,"close":50.38}
{"ticker":"MDSO","date":"2015-12-31","pret":0.00479,"close":49.29}
{"ticker":"MDSO","date":"2016-01-04","pret":-0.03712,"close":47.3}
{"ticker":"MDSO","date":"2016-01-05","pret":-0.02278,"close":48.05}
{"ticker":"MDT","date":"2015-01-02","pret":-0.01582,"close":71.88}
{"ticker":"MDT","date":"2015-01-05","pret":-0.00877,"close":71.58}
{"ticker":"MDT","date":"2015-01-06","pret":0.00697,"close":71.22}
{"ticker":"MDT","date":"2015-01-07","pret":-0.0039,"close":73}
{"ticker":"MDT","date":"2015-01-08","pret":0.02737,"close":74.75}
{"ticker":"MDT","date":"2015-01-09","pret":0.0124,"close":74.4}
{"ticker":"MDT","date":"2015-01-12","pret":-0.00228,"close":74.47}
{"ticker":"MDT","date":"2015-01-13","pret":0.00562,"close":72.79}
{"ticker":"MDT","date":"2015-01-14","pret":-0.04214,"close":71.77}
{"ticker":"MDT","date":"2015-01-15","pret":0.00694,"close":71.9}
{"ticker":"MDT","date":"2015-01-16","pret":-0.00834,"close":72.76}
{"ticker":"MDT","date":"2015-01-20","pret":0.01729,"close":72.2}
{"ticker":"MDT","date":"2015-01-21","pret":-0.01464,"close":73.06}
{"ticker":"MDT","date":"2015-01-22","pret":0.01505,"close":75.48}
{"ticker":"MDT","date":"2015-01-23","pret":0.03871,"close":76.95}
{"ticker":"MDT","date":"2015-01-26","pret":0.01336,"close":75.59}
{"ticker":"MDT","date":"2015-01-27"}
{"ticker":"MDT","date":"2015-01-28"}
{"ticker":"MDT","date":"2015-01-29"}
{"ticker":"MDT","date":"2015-01-30"}
{"ticker":"MDT","date":"2015-02-02"}
{"ticker":"MDT","date":"2015-02-03"}
{"ticker":"MDT","date":"2015-02-04"}
{"ticker":"MDT","date":"2015-02-05"}
{"ticker":"MDT","date":"2015-02-06"}
{"ticker":"MDT","date":"2015-02-09"}
{"ticker":"MDT","date":"2015-02-10"}
{"ticker":"MDT","date":"2015-02-11"}
{"ticker":"MDT","date":"2015-02-12"}
{"ticker":"MDT","date":"2015-02-13"}
{"ticker":"MDT","date":"2015-02-17"}
{"ticker":"MDT","date":"2015-02-18"}
{"ticker":"MDT","date":"2015-02-19"}
{"ticker":"MDT","date":"2015-02-20"}
{"ticker":"MDT","date":"2015-02-23"}
{"ticker":"MDT","date":"2015-02-24"}
{"ticker":"MDT","date":"2015-02-25"}
{"ticker":"MDT","date":"2015-02-26"}
{"ticker":"MDT","date":"2015-02-27"}
{"ticker":"MDT","date":"2015-03-02"}
{"ticker":"MDT","date":"2015-03-03"}
{"ticker":"MDT","date":"2015-03-04"}
{"ticker":"MDT","date":"2015-03-05"}
{"ticker":"MDT","date":"2015-03-06"}
{"ticker":"MDT","date":"2015-03-09"}
{"ticker":"MDT","date":"2015-03-10"}
{"ticker":"MDT","date":"2015-03-11"}
{"ticker":"MDT","date":"2015-03-12"}
{"ticker":"MDT","date":"2015-03-13"}
{"ticker":"MDT","date":"2015-03-16"}
{"ticker":"MDT","date":"2015-03-17"}
{"ticker":"MDT","date":"2015-03-18"}
{"ticker":"MDT","date":"2015-03-19"}
{"ticker":"MDT","date":"2015-03-20"}
{"ticker":"MDT","date":"2015-03-23"}
{"ticker":"MDT","date":"2015-03-24"}
{"ticker":"MDT","date":"2015-03-25"}
{"ticker":"MDT","date":"2015-03-26"}
{"ticker":"MDT","date":"2015-03-27"}
{"ticker":"MDT","date":"2015-03-30"}
{"ticker":"MDT","date":"2015-03-31"}
{"ticker":"MDT","date":"2015-04-01"}
{"ticker":"MDT","date":"2015-04-02"}
{"ticker":"MDT","date":"2015-04-06"}
{"ticker":"MDT","date":"2015-04-07"}
{"ticker":"MDT","date":"2015-04-08"}
{"ticker":"MDT","date":"2015-04-09"}
{"ticker":"MDT","date":"2015-04-10"}
{"ticker":"MDT","date":"2015-04-13"}
{"ticker":"MDT","date":"2015-04-14"}
{"ticker":"MDT","date":"2015-04-15"}
{"ticker":"MDT","date":"2015-04-16"}
{"ticker":"MDT","date":"2015-04-17"}
{"ticker":"MDT","date":"2015-04-20"}
{"ticker":"MDT","date":"2015-04-21"}
{"ticker":"MDT","date":"2015-04-22"}
{"ticker":"MDT","date":"2015-04-23"}
{"ticker":"MDT","date":"2015-04-24"}
{"ticker":"MDT","date":"2015-04-27"}
{"ticker":"MDT","date":"2015-04-28"}
{"ticker":"MDT","date":"2015-04-29"}
{"ticker":"MDT","date":"2015-04-30"}
{"ticker":"MDT","date":"2015-05-01"}
{"ticker":"MDT","date":"2015-05-04"}
{"ticker":"MDT","date":"2015-05-05"}
{"ticker":"MDT","date":"2015-05-06"}
{"ticker":"MDT","date":"2015-05-07"}
{"ticker":"MDT","date":"2015-05-08"}
{"ticker":"MDT","date":"2015-05-11"}
{"ticker":"MDT","date":"2015-05-12"}
{"ticker":"MDT","date":"2015-05-13"}
{"ticker":"MDT","date":"2015-05-14"}
{"ticker":"MDT","date":"2015-05-15"}
{"ticker":"MDT","date":"2015-05-18"}
{"ticker":"MDT","date":"2015-05-19"}
{"ticker":"MDT","date":"2015-05-20"}
{"ticker":"MDT","date":"2015-05-21"}
{"ticker":"MDT","date":"2015-05-22"}
{"ticker":"MDT","date":"2015-05-26"}
{"ticker":"MDT","date":"2015-05-27"}
{"ticker":"MDT","date":"2015-05-28"}
{"ticker":"MDT","date":"2015-05-29"}
{"ticker":"MDT","date":"2015-06-01"}
{"ticker":"MDT","date":"2015-06-02"}
{"ticker":"MDT","date":"2015-06-03"}
{"ticker":"MDT","date":"2015-06-04"}
{"ticker":"MDT","date":"2015-06-05"}
{"ticker":"MDT","date":"2015-06-08"}
{"ticker":"MDT","date":"2015-06-09"}
{"ticker":"MDT","date":"2015-06-10"}
{"ticker":"MDT","date":"2015-06-11"}
{"ticker":"MDT","date":"2015-06-12"}
{"ticker":"MDT","date":"2015-06-15"}
{"ticker":"MDT","date":"2015-06-16"}
{"ticker":"MDT","date":"2015-06-17"}
{"ticker":"MDT","date":"2015-06-18"}
{"ticker":"MDT","date":"2015-06-19"}
{"ticker":"MDT","date":"2015-06-22"}
{"ticker":"MDT","date":"2015-06-23"}
{"ticker":"MDT","date":"2015-06-24"}
{"ticker":"MDT","date":"2015-06-25"}
{"ticker":"MDT","date":"2015-06-26"}
{"ticker":"MDT","date":"2015-06-29"}
{"ticker":"MDT","date":"2015-06-30"}
{"ticker":"MDT","date":"2015-07-01"}
{"ticker":"MDT","date":"2015-07-02"}
{"ticker":"MDT","date":"2015-07-06"}
{"ticker":"MDT","date":"2015-07-07"}
{"ticker":"MDT","date":"2015-07-08"}
{"ticker":"MDT","date":"2015-07-09"}
{"ticker":"MDT","date":"2015-07-10"}
{"ticker":"MDT","date":"2015-07-13"}
{"ticker":"MDT","date":"2015-07-14"}
{"ticker":"MDT","date":"2015-07-15"}
{"ticker":"MDT","date":"2015-07-16"}
{"ticker":"MDT","date":"2015-07-17"}
{"ticker":"MDT","date":"2015-07-20"}
{"ticker":"MDT","date":"2015-07-21"}
{"ticker":"MDT","date":"2015-07-22"}
{"ticker":"MDT","date":"2015-07-23"}
{"ticker":"MDT","date":"2015-07-24"}
{"ticker":"MDT","date":"2015-07-27"}
{"ticker":"MDT","date":"2015-07-28"}
{"ticker":"MDT","date":"2015-07-29"}
{"ticker":"MDT","date":"2015-07-30"}
{"ticker":"MDT","date":"2015-07-31"}
{"ticker":"MDT","date":"2015-08-03"}
{"ticker":"MDT","date":"2015-08-04"}
{"ticker":"MDT","date":"2015-08-05"}
{"ticker":"MDT","date":"2015-08-06"}
{"ticker":"MDT","date":"2015-08-07"}
{"ticker":"MDT","date":"2015-08-10"}
{"ticker":"MDT","date":"2015-08-11"}
{"ticker":"MDT","date":"2015-08-12"}
{"ticker":"MDT","date":"2015-08-13"}
{"ticker":"MDT","date":"2015-08-14"}
{"ticker":"MDT","date":"2015-08-17"}
{"ticker":"MDT","date":"2015-08-18"}
{"ticker":"MDT","date":"2015-08-19"}
{"ticker":"MDT","date":"2015-08-20"}
{"ticker":"MDT","date":"2015-08-21"}
{"ticker":"MDT","date":"2015-08-24"}
{"ticker":"MDT","date":"2015-08-25"}
{"ticker":"MDT","date":"2015-08-26"}
{"ticker":"MDT","date":"2015-08-27"}
{"ticker":"MDT","date":"2015-08-28"}
{"ticker":"MDT","date":"2015-08-31"}
{"ticker":"MDT","date":"2015-09-01"}
{"ticker":"MDT","date":"2015-09-02"}
{"ticker":"MDT","date":"2015-09-03"}
{"ticker":"MDT","date":"2015-09-04"}
{"ticker":"MDT","date":"2015-09-08"}
{"ticker":"MDT","date":"2015-09-09"}
{"ticker":"MDT","date":"2015-09-10"}
{"ticker":"MDT","date":"2015-09-11"}
{"ticker":"MDT","date":"2015-09-14"}
{"ticker":"MDT","date":"2015-09-15"}
{"ticker":"MDT","date":"2015-09-16"}
{"ticker":"MDT","date":"2015-09-17"}
{"ticker":"MDT","date":"2015-09-18"}
{"ticker":"MDT","date":"2015-09-21"}
{"ticker":"MDT","date":"2015-09-22"}
{"ticker":"MDT","date":"2015-09-23"}
{"ticker":"MDT","date":"2015-09-24"}
{"ticker":"MDT","date":"2015-09-25"}
{"ticker":"MDT","date":"2015-09-28"}
{"ticker":"MDT","date":"2015-09-29"}
{"ticker":"MDT","date":"2015-09-30"}
{"ticker":"MDT","date":"2015-10-01"}
{"ticker":"MDT","date":"2015-10-02"}
{"ticker":"MDT","date":"2015-10-05"}
{"ticker":"MDT","date":"2015-10-06"}
{"ticker":"MDT","date":"2015-10-07"}
{"ticker":"MDT","date":"2015-10-08"}
{"ticker":"MDT","date":"2015-10-09"}
{"ticker":"MDT","date":"2015-10-12"}
{"ticker":"MDT","date":"2015-10-13"}
{"ticker":"MDT","date":"2015-10-14"}
{"ticker":"MDT","date":"2015-10-15"}
{"ticker":"MDT","date":"2015-10-16"}
{"ticker":"MDT","date":"2015-10-19"}
{"ticker":"MDT","date":"2015-10-20"}
{"ticker":"MDT","date":"2015-10-21"}
{"ticker":"MDT","date":"2015-10-22"}
{"ticker":"MDT","date":"2015-10-23"}
{"ticker":"MDT","date":"2015-10-26"}
{"ticker":"MDT","date":"2015-10-27"}
{"ticker":"MDT","date":"2015-10-28"}
{"ticker":"MDT","date":"2015-10-29"}
{"ticker":"MDT","date":"2015-10-30"}
{"ticker":"MDT","date":"2015-11-02"}
{"ticker":"MDT","date":"2015-11-03"}
{"ticker":"MDT","date":"2015-11-04"}
{"ticker":"MDT","date":"2015-11-05"}
{"ticker":"MDT","date":"2015-11-06"}
{"ticker":"MDT","date":"2015-11-09"}
{"ticker":"MDT","date":"2015-11-10"}
{"ticker":"MDT","date":"2015-11-11"}
{"ticker":"MDT","date":"2015-11-12"}
{"ticker":"MDT","date":"2015-11-13"}
{"ticker":"MDT","date":"2015-11-16"}
{"ticker":"MDT","date":"2015-11-17"}
{"ticker":"MDT","date":"2015-11-18"}
{"ticker":"MDT","date":"2015-11-19"}
{"ticker":"MDT","date":"2015-11-20"}
{"ticker":"MDT","date":"2015-11-23"}
{"ticker":"MDT","date":"2015-11-24"}
{"ticker":"MDT","date":"2015-11-25"}
{"ticker":"MDT","date":"2015-11-26"}
{"ticker":"MDT","date":"2015-11-27"}
{"ticker":"MDT","date":"2015-11-30"}
{"ticker":"MDT","date":"2015-12-01"}
{"ticker":"MDT","date":"2015-12-02"}
{"ticker":"MDT","date":"2015-12-03"}
{"ticker":"MDT","date":"2015-12-04"}
{"ticker":"MDT","date":"2015-12-07"}
{"ticker":"MDT","date":"2015-12-08"}
{"ticker":"MDT","date":"2015-12-09"}
{"ticker":"MDT","date":"2015-12-10"}
{"ticker":"MDT","date":"2015-12-11"}
{"ticker":"MDT","date":"2015-12-14"}
{"ticker":"MDT","date":"2015-12-15"}
{"ticker":"MDT","date":"2015-12-16"}
{"ticker":"MDT","date":"2015-12-17"}
{"ticker":"MDT","date":"2015-12-18"}
{"ticker":"MDT","date":"2015-12-21"}
{"ticker":"MDT","date":"2015-12-22"}
{"ticker":"MDT","date":"2015-12-23"}
{"ticker":"MDT","date":"2015-12-24"}
{"ticker":"MDT","date":"2015-12-28"}
{"ticker":"MDT","date":"2015-12-29"}
{"ticker":"MDT","date":"2015-12-30"}
{"ticker":"MDT","date":"2015-12-31"}
{"ticker":"MDT","date":"2016-01-04"}
{"ticker":"MDT","date":"2016-01-05"}
{"ticker":"MDU","date":"2015-01-02","pret":-0.01556,"close":24.01}
{"ticker":"MDU","date":"2015-01-05","pret":0.01306,"close":23.45}
{"ticker":"MDU","date":"2015-01-06","pret":-0.01901,"close":23.39}
{"ticker":"MDU","date":"2015-01-07","pret":0.00849,"close":23.78}
{"ticker":"MDU","date":"2015-01-08","pret":0.01052,"close":24.36}
{"ticker":"MDU","date":"2015-01-09","pret":0.01123,"close":23.11}
{"ticker":"MDU","date":"2015-01-12","pret":-0.04831,"close":23.18}
{"ticker":"MDU","date":"2015-01-13","pret":0.01337,"close":23.12}
{"ticker":"MDU","date":"2015-01-14","pret":-0.0199,"close":23.18}
{"ticker":"MDU","date":"2015-01-15","pret":0.02076,"close":23.17}
{"ticker":"MDU","date":"2015-01-16","pret":-0.00774,"close":23.7}
{"ticker":"MDU","date":"2015-01-20","pret":0.02261,"close":23.62}
{"ticker":"MDU","date":"2015-01-21","pret":-0.00253,"close":23.91}
{"ticker":"MDU","date":"2015-01-22","pret":0.01469,"close":23.56}
{"ticker":"MDU","date":"2015-01-23","pret":-0.01384,"close":23.38}
{"ticker":"MDU","date":"2015-01-26","pret":-0.01147,"close":23.04}
{"ticker":"MDU","date":"2015-01-27","pret":-0.02073,"close":23.14}
{"ticker":"MDU","date":"2015-01-28","pret":0.01042,"close":22.65}
{"ticker":"MDU","date":"2015-01-29","pret":-0.02227,"close":22.78}
{"ticker":"MDU","date":"2015-01-30","pret":0.0022,"close":22.61}
{"ticker":"MDU","date":"2015-02-02","pret":-0.01868,"close":22.8}
{"ticker":"MDU","date":"2015-02-03","pret":0.02351,"close":23.37}
{"ticker":"MDU","date":"2015-02-04","pret":0.00306,"close":22.03}
{"ticker":"MDU","date":"2015-02-05","pret":-0.03107,"close":22.35}
{"ticker":"MDU","date":"2015-02-06","pret":0.00674,"close":21.94}
{"ticker":"MDU","date":"2015-02-09","pret":-0.02402,"close":21.85}
{"ticker":"MDU","date":"2015-02-10","pret":0.00913,"close":22.04}
{"ticker":"MDU","date":"2015-02-11","pret":0.00045,"close":21.6}
{"ticker":"MDU","date":"2015-02-12","pret":-0.0188,"close":21.55}
{"ticker":"MDU","date":"2015-02-13","pret":-0.00093,"close":21.57}
{"ticker":"MDU","date":"2015-02-17","pret":-0.00093,"close":21.68}
{"ticker":"MDU","date":"2015-02-18","pret":0.0037,"close":22.32}
{"ticker":"MDU","date":"2015-02-19","pret":0.03675,"close":22.64}
{"ticker":"MDU","date":"2015-02-20","pret":0.00931,"close":23.02}
{"ticker":"MDU","date":"2015-02-23","pret":0.01446,"close":22.84}
{"ticker":"MDU","date":"2015-02-24","pret":-0.00305,"close":23.26}
{"ticker":"MDU","date":"2015-02-25","pret":0.01472,"close":23.1}
{"ticker":"MDU","date":"2015-02-26","pret":-0.00604,"close":22.46}
{"ticker":"MDU","date":"2015-02-27","pret":-0.02852,"close":22.3}
{"ticker":"MDU","date":"2015-03-02","pret":-0.0067,"close":21.77}
{"ticker":"MDU","date":"2015-03-03","pret":-0.02495,"close":22.01}
{"ticker":"MDU","date":"2015-03-04","pret":0.00778,"close":21.89}
{"ticker":"MDU","date":"2015-03-05","pret":-0.0032,"close":21.77}
{"ticker":"MDU","date":"2015-03-06","pret":-0.01567,"close":21.19}
{"ticker":"MDU","date":"2015-03-09","pret":-0.01545,"close":21.25}
{"ticker":"MDU","date":"2015-03-10","pret":-0.01186,"close":20.4}
{"ticker":"MDU","date":"2015-03-11","pret":-0.02416,"close":20.9}
{"ticker":"MDU","date":"2015-03-12","pret":0.02654,"close":20.63}
{"ticker":"MDU","date":"2015-03-13","pret":-0.01972,"close":20.12}
{"ticker":"MDU","date":"2015-03-16","pret":-0.01912,"close":20.7}
{"ticker":"MDU","date":"2015-03-17","pret":0.02058,"close":21.04}
{"ticker":"MDU","date":"2015-03-18","pret":0.01683,"close":21.58}
{"ticker":"MDU","date":"2015-03-19","pret":0.02589,"close":21.36}
{"ticker":"MDU","date":"2015-03-20","pret":-0.00372,"close":21.95}
{"ticker":"MDU","date":"2015-03-23","pret":0.02488,"close":22.07}
{"ticker":"MDU","date":"2015-03-24","pret":0.00363,"close":21.81}
{"ticker":"MDU","date":"2015-03-25","pret":-0.00682,"close":21.59}
{"ticker":"MDU","date":"2015-03-26","pret":-0.01471,"close":21.09}
{"ticker":"MDU","date":"2015-03-27","pret":-0.02296,"close":21.16}
{"ticker":"MDU","date":"2015-03-30","pret":0.0085,"close":21.58}
{"ticker":"MDU","date":"2015-03-31","pret":0.00609,"close":21.34}
{"ticker":"MDU","date":"2015-04-01","pret":-0.00374,"close":21.38}
{"ticker":"MDU","date":"2015-04-02","pret":0.0014,"close":21.82}
{"ticker":"MDU","date":"2015-04-06","pret":0.02222,"close":22.18}
{"ticker":"MDU","date":"2015-04-07","pret":0.015,"close":22.27}
{"ticker":"MDU","date":"2015-04-08","pret":0.01077,"close":22.4}
{"ticker":"MDU","date":"2015-04-09","pret":-0.00045,"close":22.39}
{"ticker":"MDU","date":"2015-04-10","pret":0.00045,"close":22.66}
{"ticker":"MDU","date":"2015-04-13","pret":0.01109,"close":22.41}
{"ticker":"MDU","date":"2015-04-14","pret":-0.00798,"close":22.61}
{"ticker":"MDU","date":"2015-04-15","pret":0.01018,"close":22.9}
{"ticker":"MDU","date":"2015-04-16","pret":0.00964,"close":22.59}
{"ticker":"MDU","date":"2015-04-17","pret":-0.02472,"close":22.42}
{"ticker":"MDU","date":"2015-04-20","pret":0.00713,"close":22.69}
{"ticker":"MDU","date":"2015-04-21","pret":0.0106,"close":22.41}
{"ticker":"MDU","date":"2015-04-22","pret":-0.01594,"close":22.5}
{"ticker":"MDU","date":"2015-04-23","pret":0.00578,"close":22.57}
{"ticker":"MDU","date":"2015-04-24","pret":0.00222,"close":22.65}
{"ticker":"MDU","date":"2015-04-27","pret":0.0075,"close":22.21}
{"ticker":"MDU","date":"2015-04-28","pret":-0.02672,"close":22.65}
{"ticker":"MDU","date":"2015-04-29","pret":0.01523,"close":22.67}
{"ticker":"MDU","date":"2015-04-30","pret":0.00355,"close":22.29}
{"ticker":"MDU","date":"2015-05-01","pret":-0.01293,"close":22.32}
{"ticker":"MDU","date":"2015-05-04","pret":0.00537,"close":22.17}
{"ticker":"MDU","date":"2015-05-05","pret":-0.01892,"close":20.93}
{"ticker":"MDU","date":"2015-05-06","pret":-0.04369,"close":20.29}
{"ticker":"MDU","date":"2015-05-07","pret":-0.03628,"close":20.16}
{"ticker":"MDU","date":"2015-05-08","pret":0.01321,"close":20.48}
{"ticker":"MDU","date":"2015-05-11","pret":-0.00928,"close":20.22}
{"ticker":"MDU","date":"2015-05-12","pret":-0.00887,"close":20.31}
{"ticker":"MDU","date":"2015-05-13","pret":0.01034,"close":20.02}
{"ticker":"MDU","date":"2015-05-14","pret":-0.01381,"close":20.27}
{"ticker":"MDU","date":"2015-05-15","pret":0.00693,"close":20.59}
{"ticker":"MDU","date":"2015-05-18","pret":0.0108,"close":20.49}
{"ticker":"MDU","date":"2015-05-19","pret":-0.00489,"close":20.71}
{"ticker":"MDU","date":"2015-05-20","pret":0.0175,"close":21.04}
{"ticker":"MDU","date":"2015-05-21","pret":0.01435,"close":20.97}
{"ticker":"MDU","date":"2015-05-22","pret":-0.00572,"close":20.9}
{"ticker":"MDU","date":"2015-05-26","pret":-0.00719,"close":20.69}
{"ticker":"MDU","date":"2015-05-27","pret":-0.00482,"close":20.87}
{"ticker":"MDU","date":"2015-05-28","pret":0.00771,"close":20.95}
{"ticker":"MDU","date":"2015-05-29","pret":0.00383,"close":20.94}
{"ticker":"MDU","date":"2015-06-01","pret":0.00239,"close":21.11}
{"ticker":"MDU","date":"2015-06-02","pret":0.00143,"close":20.86}
{"ticker":"MDU","date":"2015-06-03","pret":-0.00525,"close":20.92}
{"ticker":"MDU","date":"2015-06-04","pret":-0.00624,"close":20.44}
{"ticker":"MDU","date":"2015-06-05","pret":-0.02389,"close":20.45}
{"ticker":"MDU","date":"2015-06-08","pret":0.00835,"close":20.49}
{"ticker":"MDU","date":"2015-06-09","pret":0.00049,"close":20.26}
{"ticker":"MDU","date":"2015-06-10","pret":0.00098,"close":20.16}
{"ticker":"MDU","date":"2015-06-11","pret":-0.00932,"close":20.2}
{"ticker":"MDU","date":"2015-06-12","pret":-0.00742,"close":19.9}
{"ticker":"MDU","date":"2015-06-15","pret":-0.013,"close":19.72}
{"ticker":"MDU","date":"2015-06-16","pret":-0.01215,"close":19.89}
{"ticker":"MDU","date":"2015-06-17","pret":0.01817,"close":20.09}
{"ticker":"MDU","date":"2015-06-18","pret":0.00896,"close":20.59}
{"ticker":"MDU","date":"2015-06-19","pret":0.02255,"close":20.55}
{"ticker":"MDU","date":"2015-06-22","pret":0.00097,"close":20.51}
{"ticker":"MDU","date":"2015-06-23","pret":-0.01218,"close":20.35}
{"ticker":"MDU","date":"2015-06-24","pret":-0.00541,"close":20.02}
{"ticker":"MDU","date":"2015-06-25","pret":-0.0124,"close":19.79}
{"ticker":"MDU","date":"2015-06-26","pret":-0.01306,"close":19.88}
{"ticker":"MDU","date":"2015-06-29","pret":-0.00152,"close":19.52}
{"ticker":"MDU","date":"2015-06-30","pret":-0.00558,"close":19.53}
{"ticker":"MDU","date":"2015-07-01","pret":0,"close":19.14}
{"ticker":"MDU","date":"2015-07-02","pret":-0.0185,"close":19.24}
{"ticker":"MDU","date":"2015-07-06","pret":-0.00938,"close":19.14}
{"ticker":"MDU","date":"2015-07-07","pret":0.00366,"close":19.63}
{"ticker":"MDU","date":"2015-07-08","pret":0.02014,"close":19.09}
{"ticker":"MDU","date":"2015-07-09","pret":-0.01546,"close":19.07}
{"ticker":"MDU","date":"2015-07-10","pret":0,"close":19.07}
{"ticker":"MDU","date":"2015-07-13","pret":-0.00521,"close":19.15}
{"ticker":"MDU","date":"2015-07-14","pret":-0.00052,"close":19.26}
{"ticker":"MDU","date":"2015-07-15","pret":0.00417,"close":19.03}
{"ticker":"MDU","date":"2015-07-16","pret":-0.00993,"close":19.49}
{"ticker":"MDU","date":"2015-07-17","pret":0.01976,"close":19.18}
{"ticker":"MDU","date":"2015-07-20","pret":-0.014,"close":18.68}
{"ticker":"MDU","date":"2015-07-21","pret":-0.02592,"close":18.67}
{"ticker":"MDU","date":"2015-07-22","pret":-0.00161,"close":18.58}
{"ticker":"MDU","date":"2015-07-23","pret":-0.00107,"close":18.22}
{"ticker":"MDU","date":"2015-07-24","pret":-0.02503,"close":18.35}
{"ticker":"MDU","date":"2015-07-27","pret":0.00495,"close":18.28}
{"ticker":"MDU","date":"2015-07-28","pret":0.00492,"close":18.39}
{"ticker":"MDU","date":"2015-07-29","pret":0.00054,"close":18.88}
{"ticker":"MDU","date":"2015-07-30","pret":0.02477,"close":19.05}
{"ticker":"MDU","date":"2015-07-31","pret":0.01792,"close":19.51}
{"ticker":"MDU","date":"2015-08-03","pret":0.02477,"close":19.22}
{"ticker":"MDU","date":"2015-08-04","pret":-0.02948,"close":17.38}
{"ticker":"MDU","date":"2015-08-05","pret":-0.08658,"close":17.55}
{"ticker":"MDU","date":"2015-08-06","pret":0.00172,"close":17.08}
{"ticker":"MDU","date":"2015-08-07","pret":-0.02958,"close":17.12}
{"ticker":"MDU","date":"2015-08-10","pret":0.01287,"close":18.17}
{"ticker":"MDU","date":"2015-08-11","pret":0.0471,"close":18.48}
{"ticker":"MDU","date":"2015-08-12","pret":0.01867,"close":18.85}
{"ticker":"MDU","date":"2015-08-13","pret":0.02153,"close":18.38}
{"ticker":"MDU","date":"2015-08-14","pret":-0.02262,"close":18.66}
{"ticker":"MDU","date":"2015-08-17","pret":0.01514,"close":18.9}
{"ticker":"MDU","date":"2015-08-18","pret":0.00802,"close":18.7}
{"ticker":"MDU","date":"2015-08-19","pret":-0.0107,"close":18.3}
{"ticker":"MDU","date":"2015-08-20","pret":-0.0245,"close":18.07}
{"ticker":"MDU","date":"2015-08-21","pret":-0.01444,"close":17.71}
{"ticker":"MDU","date":"2015-08-24","pret":-0.06708,"close":16.76}
{"ticker":"MDU","date":"2015-08-25","pret":0.03121,"close":16.4}
{"ticker":"MDU","date":"2015-08-26","pret":-0.03001,"close":16.72}
{"ticker":"MDU","date":"2015-08-27","pret":0.00833,"close":17.6}
{"ticker":"MDU","date":"2015-08-28","pret":0.04006,"close":17.99}
{"ticker":"MDU","date":"2015-08-31","pret":0.01749,"close":17.91}
{"ticker":"MDU","date":"2015-09-01","pret":-0.01863,"close":16.95}
{"ticker":"MDU","date":"2015-09-02","pret":-0.02306,"close":16.86}
{"ticker":"MDU","date":"2015-09-03","pret":-0.01587,"close":16.92}
{"ticker":"MDU","date":"2015-09-04","pret":-0.00713,"close":16.36}
{"ticker":"MDU","date":"2015-09-08","pret":-0.02171,"close":16.56}
{"ticker":"MDU","date":"2015-09-09","pret":0.02291,"close":16.57}
{"ticker":"MDU","date":"2015-09-10","pret":-0.01743,"close":16.4}
{"ticker":"MDU","date":"2015-09-11","pret":-0.00914,"close":16.43}
{"ticker":"MDU","date":"2015-09-14","pret":0.00549,"close":16.47}
{"ticker":"MDU","date":"2015-09-15","pret":0.00425,"close":16.91}
{"ticker":"MDU","date":"2015-09-16","pret":0.0275,"close":17.38}
{"ticker":"MDU","date":"2015-09-17","pret":0.021,"close":17.55}
{"ticker":"MDU","date":"2015-09-18","pret":0,"close":17.15}
{"ticker":"MDU","date":"2015-09-21","pret":-0.00405,"close":17.04}
{"ticker":"MDU","date":"2015-09-22","pret":-0.02228,"close":16.69}
{"ticker":"MDU","date":"2015-09-23","pret":-0.00893,"close":16.51}
{"ticker":"MDU","date":"2015-09-24","pret":-0.01689,"close":16.73}
{"ticker":"MDU","date":"2015-09-25","pret":0.02047,"close":16.62}
{"ticker":"MDU","date":"2015-09-28","pret":-0.01259,"close":16.58}
{"ticker":"MDU","date":"2015-09-29","pret":0.00181,"close":16.66}
{"ticker":"MDU","date":"2015-09-30","pret":0.01198,"close":17.2}
{"ticker":"MDU","date":"2015-10-01","pret":0.03337,"close":16.85}
{"ticker":"MDU","date":"2015-10-02","pret":-0.03099,"close":17.74}
{"ticker":"MDU","date":"2015-10-05","pret":0.05993,"close":18.46}
{"ticker":"MDU","date":"2015-10-06","pret":0.0303,"close":18.72}
{"ticker":"MDU","date":"2015-10-07","pret":0.02359,"close":18.92}
{"ticker":"MDU","date":"2015-10-08","pret":0.00159,"close":19.4}
{"ticker":"MDU","date":"2015-10-09","pret":0.0292,"close":19.46}
{"ticker":"MDU","date":"2015-10-12","pret":0.00051,"close":19.07}
{"ticker":"MDU","date":"2015-10-13","pret":-0.02866,"close":18.95}
{"ticker":"MDU","date":"2015-10-14","pret":0.00475,"close":18.87}
{"ticker":"MDU","date":"2015-10-15","pret":-0.00527,"close":19.03}
{"ticker":"MDU","date":"2015-10-16","pret":0.00895,"close":19.08}
{"ticker":"MDU","date":"2015-10-19","pret":-0.00631,"close":19.12}
{"ticker":"MDU","date":"2015-10-20","pret":0.00578,"close":19.09}
{"ticker":"MDU","date":"2015-10-21","pret":-0.00157,"close":18.73}
{"ticker":"MDU","date":"2015-10-22","pret":-0.00844,"close":19.23}
{"ticker":"MDU","date":"2015-10-23","pret":0.01889,"close":18.86}
{"ticker":"MDU","date":"2015-10-26","pret":-0.02154,"close":18.81}
{"ticker":"MDU","date":"2015-10-27","pret":-0.01122,"close":18.45}
{"ticker":"MDU","date":"2015-10-28","pret":-0.00592,"close":19.03}
{"ticker":"MDU","date":"2015-10-29","pret":0.01873,"close":18.73}
{"ticker":"MDU","date":"2015-10-30","pret":-0.00692,"close":18.86}
{"ticker":"MDU","date":"2015-11-02","pret":0.0032,"close":19.2}
{"ticker":"MDU","date":"2015-11-03","pret":0.00478,"close":18.78}
{"ticker":"MDU","date":"2015-11-04","pret":-0.00212,"close":19.51}
{"ticker":"MDU","date":"2015-11-05","pret":0.03238,"close":19.39}
{"ticker":"MDU","date":"2015-11-06","pret":-0.01763,"close":18.48}
{"ticker":"MDU","date":"2015-11-09","pret":-0.04002,"close":18.58}
{"ticker":"MDU","date":"2015-11-10","pret":0.01405,"close":18.93}
{"ticker":"MDU","date":"2015-11-11","pret":0.02072,"close":18.86}
{"ticker":"MDU","date":"2015-11-12","pret":-0.01964,"close":18.26}
{"ticker":"MDU","date":"2015-11-13","pret":-0.02442,"close":17.88}
{"ticker":"MDU","date":"2015-11-16","pret":-0.0155,"close":18.69}
{"ticker":"MDU","date":"2015-11-17","pret":0.02915,"close":18.09}
{"ticker":"MDU","date":"2015-11-18","pret":-0.01309,"close":18.67}
{"ticker":"MDU","date":"2015-11-19","pret":0.02173,"close":18.11}
{"ticker":"MDU","date":"2015-11-20","pret":-0.02063,"close":17.93}
{"ticker":"MDU","date":"2015-11-23","pret":-0.01492,"close":17.96}
{"ticker":"MDU","date":"2015-11-24","pret":-0.00167,"close":17.58}
{"ticker":"MDU","date":"2015-11-25","pret":-0.01744,"close":17.67}
{"ticker":"MDU","date":"2015-11-26"}
{"ticker":"MDU","date":"2015-11-27","pret":-0.00057,"close":17.56}
{"ticker":"MDU","date":"2015-11-30","pret":-0.00284,"close":17.42}
{"ticker":"MDU","date":"2015-12-01","pret":-0.00457,"close":17.79}
{"ticker":"MDU","date":"2015-12-02","pret":0.01081,"close":17.49}
{"ticker":"MDU","date":"2015-12-03","pret":-0.00681,"close":17.58}
{"ticker":"MDU","date":"2015-12-04","pret":-0.00114,"close":17.69}
{"ticker":"MDU","date":"2015-12-07","pret":0.00398,"close":17.27}
{"ticker":"MDU","date":"2015-12-08","pret":-0.04712,"close":16.99}
{"ticker":"MDU","date":"2015-12-09","pret":0.00889,"close":16.88}
{"ticker":"MDU","date":"2015-12-10","pret":-0.00473,"close":16.95}
{"ticker":"MDU","date":"2015-12-11","pret":-0.00595,"close":16.82}
{"ticker":"MDU","date":"2015-12-14","pret":-0.00478,"close":16.4}
{"ticker":"MDU","date":"2015-12-15","pret":-0.01693,"close":16.65}
{"ticker":"MDU","date":"2015-12-16","pret":0.01932,"close":16.92}
{"ticker":"MDU","date":"2015-12-17"}
{"ticker":"MDU","date":"2015-12-18","pret":-0.0024,"close":16.92}
{"ticker":"MDU","date":"2015-12-21","pret":0.01842,"close":17.26}
{"ticker":"MDU","date":"2015-12-22","pret":0.01635,"close":17.85}
{"ticker":"MDU","date":"2015-12-23","pret":0.0414,"close":18.33}
{"ticker":"MDU","date":"2015-12-24","pret":0.01817,"close":18.34}
{"ticker":"MDU","date":"2015-12-28","pret":-0.00437,"close":18.45}
{"ticker":"MDU","date":"2015-12-29","pret":0.019,"close":18.57}
{"ticker":"MDU","date":"2015-12-30","pret":-0.00701,"close":18.54}
{"ticker":"MDU","date":"2015-12-31","pret":-0.00054,"close":18.32}
{"ticker":"MDU","date":"2016-01-04","pret":-0.02135,"close":18.2}
{"ticker":"MDU","date":"2016-01-05","pret":0.01319,"close":18.54}
{"ticker":"MDVN","date":"2015-01-02","pret":0.012,"close":50.9}
{"ticker":"MDVN","date":"2015-01-05","pret":0.00318,"close":50.01}
{"ticker":"MDVN","date":"2015-01-06","pret":0.00277,"close":49.56}
{"ticker":"MDVN","date":"2015-01-07","pret":-0.00714,"close":51.38}
{"ticker":"MDVN","date":"2015-01-08","pret":0.03135,"close":51.64}
{"ticker":"MDVN","date":"2015-01-09","pret":0.00193,"close":51.74}
{"ticker":"MDVN","date":"2015-01-12","pret":0.00269,"close":52.2}
{"ticker":"MDVN","date":"2015-01-13","pret":0.01468,"close":53.21}
{"ticker":"MDVN","date":"2015-01-14","pret":-0.00322,"close":53.61}
{"ticker":"MDVN","date":"2015-01-15","pret":0.01955,"close":52.85}
{"ticker":"MDVN","date":"2015-01-16","pret":-0.01557,"close":54.26}
{"ticker":"MDVN","date":"2015-01-20","pret":0.02262,"close":54.76}
{"ticker":"MDVN","date":"2015-01-21","pret":0.0059,"close":55.6}
{"ticker":"MDVN","date":"2015-01-22","pret":-0.00387,"close":53.43}
{"ticker":"MDVN","date":"2015-01-23","pret":-0.01506,"close":53.14}
{"ticker":"MDVN","date":"2015-01-26","pret":-0.00375,"close":53.17}
{"ticker":"MDVN","date":"2015-01-27","pret":-0.01821,"close":52.36}
{"ticker":"MDVN","date":"2015-01-28","pret":0.00915,"close":52.12}
{"ticker":"MDVN","date":"2015-01-29","pret":-0.00133,"close":53.97}
{"ticker":"MDVN","date":"2015-01-30","pret":0.01826,"close":54.41}
{"ticker":"MDVN","date":"2015-02-02","pret":0.01628,"close":52.42}
{"ticker":"MDVN","date":"2015-02-03","pret":-0.03549,"close":50.7}
{"ticker":"MDVN","date":"2015-02-04","pret":-0.04312,"close":50.33}
{"ticker":"MDVN","date":"2015-02-05","pret":0.00436,"close":51.76}
{"ticker":"MDVN","date":"2015-02-06","pret":0.02228,"close":50.88}
{"ticker":"MDVN","date":"2015-02-09","pret":-0.02307,"close":50.41}
{"ticker":"MDVN","date":"2015-02-10","pret":0.0067,"close":52.16}
{"ticker":"MDVN","date":"2015-02-11","pret":0.02292,"close":51.53}
{"ticker":"MDVN","date":"2015-02-12","pret":-0.00077,"close":52.02}
{"ticker":"MDVN","date":"2015-02-13","pret":0.00651,"close":52.36}
{"ticker":"MDVN","date":"2015-02-17","pret":0.00076,"close":52.66}
{"ticker":"MDVN","date":"2015-02-18","pret":0.00229,"close":53.5}
{"ticker":"MDVN","date":"2015-02-19","pret":0.02611,"close":52.98}
{"ticker":"MDVN","date":"2015-02-20","pret":-0.00988,"close":55}
{"ticker":"MDVN","date":"2015-02-23","pret":0.03152,"close":56.6}
{"ticker":"MDVN","date":"2015-02-24","pret":0.03108,"close":55.96}
{"ticker":"MDVN","date":"2015-02-25","pret":-0.01471,"close":56.92}
{"ticker":"MDVN","date":"2015-02-26","pret":0.03611,"close":59.87}
{"ticker":"MDVN","date":"2015-02-27","pret":0.02416,"close":58.76}
{"ticker":"MDVN","date":"2015-03-02","pret":-0.0098,"close":60.52}
{"ticker":"MDVN","date":"2015-03-03","pret":0.02646,"close":60.69}
{"ticker":"MDVN","date":"2015-03-04","pret":-0.00663,"close":60.5}
{"ticker":"MDVN","date":"2015-03-05","pret":0.0201,"close":63.54}
{"ticker":"MDVN","date":"2015-03-06","pret":0.04325,"close":63.28}
{"ticker":"MDVN","date":"2015-03-09","pret":-0.01242,"close":64.02}
{"ticker":"MDVN","date":"2015-03-10","pret":0.00568,"close":64.91}
{"ticker":"MDVN","date":"2015-03-11","pret":0.02023,"close":64.28}
{"ticker":"MDVN","date":"2015-03-12","pret":-0.00401,"close":64.62}
{"ticker":"MDVN","date":"2015-03-13","pret":-0.00419,"close":64.34}
{"ticker":"MDVN","date":"2015-03-16","pret":0.00728,"close":65.08}
{"ticker":"MDVN","date":"2015-03-17","pret":0.00323,"close":66.12}
{"ticker":"MDVN","date":"2015-03-18","pret":0.01238,"close":66.1}
{"ticker":"MDVN","date":"2015-03-19","pret":0.00967,"close":67.24}
{"ticker":"MDVN","date":"2015-03-20","pret":0.02378,"close":67.78}
{"ticker":"MDVN","date":"2015-03-23","pret":0.03874,"close":67.44}
{"ticker":"MDVN","date":"2015-03-24","pret":-0.05056,"close":66.58}
{"ticker":"MDVN","date":"2015-03-25","pret":-0.00134,"close":65.02}
{"ticker":"MDVN","date":"2015-03-26","pret":-0.04738,"close":64.19}
{"ticker":"MDVN","date":"2015-03-27","pret":0.02222,"close":66}
{"ticker":"MDVN","date":"2015-03-30","pret":0.02203,"close":66.97}
{"ticker":"MDVN","date":"2015-03-31","pret":-0.01231,"close":64.54}
{"ticker":"MDVN","date":"2015-04-01","pret":-0.02509,"close":62.74}
{"ticker":"MDVN","date":"2015-04-02","pret":-0.01656,"close":65.1}
{"ticker":"MDVN","date":"2015-04-06","pret":0.01284,"close":63.85}
{"ticker":"MDVN","date":"2015-04-07","pret":-0.00483,"close":63.46}
{"ticker":"MDVN","date":"2015-04-08","pret":0.00109,"close":66.44}
{"ticker":"MDVN","date":"2015-04-09","pret":0.04038,"close":66.03}
{"ticker":"MDVN","date":"2015-04-10","pret":0.0012,"close":66.22}
{"ticker":"MDVN","date":"2015-04-13","pret":-0.00812,"close":66.46}
{"ticker":"MDVN","date":"2015-04-14","pret":0.00782,"close":66.07}
{"ticker":"MDVN","date":"2015-04-15","pret":-0.00993,"close":64.82}
{"ticker":"MDVN","date":"2015-04-16","pret":-0.02141,"close":65.4}
{"ticker":"MDVN","date":"2015-04-17","pret":-0.00062,"close":63.84}
{"ticker":"MDVN","date":"2015-04-20","pret":-0.00932,"close":63.61}
{"ticker":"MDVN","date":"2015-04-21","pret":-0.0025,"close":64.3}
{"ticker":"MDVN","date":"2015-04-22","pret":0.00935,"close":64.44}
{"ticker":"MDVN","date":"2015-04-23","pret":0.00895,"close":66.26}
{"ticker":"MDVN","date":"2015-04-24","pret":0.01434,"close":65.5}
{"ticker":"MDVN","date":"2015-04-27","pret":-0.00547,"close":63.31}
{"ticker":"MDVN","date":"2015-04-28","pret":-0.03345,"close":62.1}
{"ticker":"MDVN","date":"2015-04-29","pret":-0.02342,"close":62.82}
{"ticker":"MDVN","date":"2015-04-30","pret":0.00306,"close":60.37}
{"ticker":"MDVN","date":"2015-05-01","pret":-0.0203,"close":62.7}
{"ticker":"MDVN","date":"2015-05-04","pret":0.02766,"close":62.46}
{"ticker":"MDVN","date":"2015-05-05","pret":-0.00288,"close":60.42}
{"ticker":"MDVN","date":"2015-05-06","pret":-0.02593,"close":60.8}
{"ticker":"MDVN","date":"2015-05-07","pret":-0.00791,"close":61.62}
{"ticker":"MDVN","date":"2015-05-08","pret":-0.0231,"close":61.82}
{"ticker":"MDVN","date":"2015-05-11","pret":0.04439,"close":61.56}
{"ticker":"MDVN","date":"2015-05-12","pret":-0.00977,"close":62.12}
{"ticker":"MDVN","date":"2015-05-13","pret":0.01784,"close":61.32}
{"ticker":"MDVN","date":"2015-05-14","pret":-0.01229,"close":61.68}
{"ticker":"MDVN","date":"2015-05-15","pret":0.01358,"close":61.45}
{"ticker":"MDVN","date":"2015-05-18","pret":-0.01683,"close":62.95}
{"ticker":"MDVN","date":"2015-05-19","pret":0.02387,"close":63.04}
{"ticker":"MDVN","date":"2015-05-20","pret":0.00096,"close":65.14}
{"ticker":"MDVN","date":"2015-05-21","pret":0.03674,"close":65.66}
{"ticker":"MDVN","date":"2015-05-22","pret":0.00475,"close":64.44}
{"ticker":"MDVN","date":"2015-05-26","pret":-0.02037,"close":64.16}
{"ticker":"MDVN","date":"2015-05-27","pret":0.00529,"close":65.6}
{"ticker":"MDVN","date":"2015-05-28","pret":0.01417,"close":65.82}
{"ticker":"MDVN","date":"2015-05-29","pret":0.0026,"close":66.02}
{"ticker":"MDVN","date":"2015-06-01","pret":0.01047,"close":64.16}
{"ticker":"MDVN","date":"2015-06-02","pret":-0.03439,"close":61.79}
{"ticker":"MDVN","date":"2015-06-03","pret":-0.03545,"close":60.35}
{"ticker":"MDVN","date":"2015-06-04","pret":-0.01287,"close":58.03}
{"ticker":"MDVN","date":"2015-06-05","pret":-0.0475,"close":59.02}
{"ticker":"MDVN","date":"2015-06-08","pret":0.01518,"close":57.47}
{"ticker":"MDVN","date":"2015-06-09","pret":-0.0362,"close":55.92}
{"ticker":"MDVN","date":"2015-06-10","pret":-0.01682,"close":56.26}
{"ticker":"MDVN","date":"2015-06-11","pret":0.00552,"close":57.14}
{"ticker":"MDVN","date":"2015-06-12","pret":0.00319,"close":56.46}
{"ticker":"MDVN","date":"2015-06-15","pret":-0.00764,"close":56.24}
{"ticker":"MDVN","date":"2015-06-16","pret":0.00196,"close":55.45}
{"ticker":"MDVN","date":"2015-06-17","pret":-0.00858,"close":55.75}
{"ticker":"MDVN","date":"2015-06-18","pret":0.01089,"close":58.31}
{"ticker":"MDVN","date":"2015-06-19","pret":0.07507,"close":58.5}
{"ticker":"MDVN","date":"2015-06-22","pret":-0.02841,"close":59.16}
{"ticker":"MDVN","date":"2015-06-23","pret":0.00169,"close":58.03}
{"ticker":"MDVN","date":"2015-06-24","pret":-0.01724,"close":56.86}
{"ticker":"MDVN","date":"2015-06-25","pret":-0.02316,"close":56.56}
{"ticker":"MDVN","date":"2015-06-26","pret":-0.00035,"close":56.16}
{"ticker":"MDVN","date":"2015-06-29","pret":-0.01742,"close":55.05}
{"ticker":"MDVN","date":"2015-06-30","pret":0.00286,"close":57.1}
{"ticker":"MDVN","date":"2015-07-01","pret":0.02925,"close":56.25}
{"ticker":"MDVN","date":"2015-07-02","pret":-0.02355,"close":56.03}
{"ticker":"MDVN","date":"2015-07-06","pret":0.00036,"close":56.78}
{"ticker":"MDVN","date":"2015-07-07","pret":0.01201,"close":56.78}
{"ticker":"MDVN","date":"2015-07-08","pret":-0.01273,"close":54.26}
{"ticker":"MDVN","date":"2015-07-09","pret":-0.02303,"close":54.5}
{"ticker":"MDVN","date":"2015-07-10","pret":-0.00511,"close":53.4}
{"ticker":"MDVN","date":"2015-07-13","pret":-0.01363,"close":52.04}
{"ticker":"MDVN","date":"2015-07-14","pret":-0.0378,"close":54.25}
{"ticker":"MDVN","date":"2015-07-15","pret":0.05399,"close":55.8}
{"ticker":"MDVN","date":"2015-07-16","pret":0.02059,"close":56.46}
{"ticker":"MDVN","date":"2015-07-17","pret":0.01279,"close":56.62}
{"ticker":"MDVN","date":"2015-07-20","pret":-0.00389,"close":55.9}
{"ticker":"MDVN","date":"2015-07-21","pret":-0.0089,"close":54.82}
{"ticker":"MDVN","date":"2015-07-22","pret":-0.03049,"close":54.83}
{"ticker":"MDVN","date":"2015-07-23","pret":0.01645,"close":54.26}
{"ticker":"MDVN","date":"2015-07-24","pret":-0.02664,"close":51.39}
{"ticker":"MDVN","date":"2015-07-27","pret":-0.05649,"close":51.92}
{"ticker":"MDVN","date":"2015-07-28","pret":0.03027,"close":52.26}
{"ticker":"MDVN","date":"2015-07-29","pret":-0.01677,"close":47.87}
{"ticker":"MDVN","date":"2015-07-30","pret":-0.06691,"close":48.48}
{"ticker":"MDVN","date":"2015-07-31","pret":0.09206,"close":52.66}
{"ticker":"MDVN","date":"2015-08-03","pret":-0.0038,"close":52.39}
{"ticker":"MDVN","date":"2015-08-04","pret":0.00664,"close":53.66}
{"ticker":"MDVN","date":"2015-08-05","pret":0.02924,"close":54.1}
{"ticker":"MDVN","date":"2015-08-06","pret":-0.01107,"close":50.72}
{"ticker":"MDVN","date":"2015-08-07","pret":-0.02595,"close":51.36}
{"ticker":"MDVN","date":"2015-08-10","pret":-0.01265,"close":50.37}
{"ticker":"MDVN","date":"2015-08-11","pret":-0.03934,"close":50.37}
{"ticker":"MDVN","date":"2015-08-12","pret":-0.00362,"close":49.48}
{"ticker":"MDVN","date":"2015-08-13","pret":-0.00485,"close":49.08}
{"ticker":"MDVN","date":"2015-08-14","pret":-0.01365,"close":49.5}
{"ticker":"MDVN","date":"2015-08-17","pret":0.00756,"close":50.54}
{"ticker":"MDVN","date":"2015-08-18","pret":0.02314,"close":49.72}
{"ticker":"MDVN","date":"2015-08-19","pret":-0.01342,"close":49.03}
{"ticker":"MDVN","date":"2015-08-20","pret":-0.02263,"close":46.12}
{"ticker":"MDVN","date":"2015-08-21","pret":-0.07092,"close":45.72}
{"ticker":"MDVN","date":"2015-08-24","pret":-0.11607,"close":42.52}
{"ticker":"MDVN","date":"2015-08-25","pret":0.10225,"close":43.06}
{"ticker":"MDVN","date":"2015-08-26","pret":-0.00135,"close":44.86}
{"ticker":"MDVN","date":"2015-08-27","pret":0.02815,"close":46.04}
{"ticker":"MDVN","date":"2015-08-28","pret":-0.00922,"close":46.2}
{"ticker":"MDVN","date":"2015-08-31","pret":0.01009,"close":44.03}
{"ticker":"MDVN","date":"2015-09-01","pret":-0.04534,"close":42.78}
{"ticker":"MDVN","date":"2015-09-02","pret":-0.00987,"close":44.77}
{"ticker":"MDVN","date":"2015-09-03","pret":0.02955,"close":43.87}
{"ticker":"MDVN","date":"2015-09-04","pret":-0.0284,"close":44.19}
{"ticker":"MDVN","date":"2015-09-08","pret":0.04572,"close":45.56}
{"ticker":"MDVN","date":"2015-09-09","pret":0.00746,"close":47.02}
{"ticker":"MDVN","date":"2015-09-10","pret":0.02119,"close":48.06}
{"ticker":"MDVN","date":"2015-09-11","pret":0.02075,"close":47.74}
{"ticker":"MDVN","date":"2015-09-14","pret":0.00335,"close":48.98}
{"ticker":"MDVN","date":"2015-09-15","pret":0.0178,"close":48.96}
{"ticker":"MDVN","date":"2015-09-16","pret":0.01769,"close":49.87}
{"ticker":"MDVN","date":"2015-09-17","pret":0.0333,"close":51.54}
{"ticker":"MDVN","date":"2015-09-18","pret":-0.00665,"close":50.57}
{"ticker":"MDVN","date":"2015-09-21","pret":-0.01423,"close":48.35}
{"ticker":"MDVN","date":"2015-09-22","pret":-0.04917,"close":46.57}
{"ticker":"MDVN","date":"2015-09-23","pret":-0.02649,"close":46.64}
{"ticker":"MDVN","date":"2015-09-24","pret":-0.00863,"close":45.04}
{"ticker":"MDVN","date":"2015-09-25","pret":-0.01242,"close":41.64}
{"ticker":"MDVN","date":"2015-09-28","pret":-0.07915,"close":39.83}
{"ticker":"MDVN","date":"2015-09-29","pret":-0.05463,"close":39.15}
{"ticker":"MDVN","date":"2015-09-30","pret":0.02207,"close":42.5}
{"ticker":"MDVN","date":"2015-10-01","pret":0.02876,"close":42.9}
{"ticker":"MDVN","date":"2015-10-02","pret":-0.00334,"close":44.89}
{"ticker":"MDVN","date":"2015-10-05","pret":0.08498,"close":43.66}
{"ticker":"MDVN","date":"2015-10-06","pret":-0.06229,"close":40.54}
{"ticker":"MDVN","date":"2015-10-07","pret":-0.05377,"close":41.49}
{"ticker":"MDVN","date":"2015-10-08","pret":0.02147,"close":39.23}
{"ticker":"MDVN","date":"2015-10-09","pret":-0.05126,"close":41.26}
{"ticker":"MDVN","date":"2015-10-12","pret":0.05077,"close":41.3}
{"ticker":"MDVN","date":"2015-10-13","pret":-0.00024,"close":41.47}
{"ticker":"MDVN","date":"2015-10-14","pret":0.0065,"close":41.76}
{"ticker":"MDVN","date":"2015-10-15","pret":-0.00771,"close":44.7}
{"ticker":"MDVN","date":"2015-10-16","pret":0.07297,"close":44.04}
{"ticker":"MDVN","date":"2015-10-19","pret":-0.00858,"close":44.24}
{"ticker":"MDVN","date":"2015-10-20","pret":0.00249,"close":42.38}
{"ticker":"MDVN","date":"2015-10-21","pret":-0.03124,"close":43.17}
{"ticker":"MDVN","date":"2015-10-22","pret":-0.0014,"close":43.43}
{"ticker":"MDVN","date":"2015-10-23","pret":0.03084,"close":45.19}
{"ticker":"MDVN","date":"2015-10-26","pret":0.02086,"close":46.02}
{"ticker":"MDVN","date":"2015-10-27","pret":0.02043,"close":45.86}
{"ticker":"MDVN","date":"2015-10-28","pret":-0.00458,"close":45.78}
{"ticker":"MDVN","date":"2015-10-29","pret":0.00392,"close":46.76}
{"ticker":"MDVN","date":"2015-10-30","pret":0.00087,"close":42.06}
{"ticker":"MDVN","date":"2015-11-02","pret":-0.07796,"close":44.41}
{"ticker":"MDVN","date":"2015-11-03","pret":0.03351,"close":44.59}
{"ticker":"MDVN","date":"2015-11-04","pret":0.01869,"close":44.97}
{"ticker":"MDVN","date":"2015-11-05","pret":-0.00045,"close":43.55}
{"ticker":"MDVN","date":"2015-11-06","pret":-0.02829,"close":39.53}
{"ticker":"MDVN","date":"2015-11-09","pret":-0.09506,"close":41.95}
{"ticker":"MDVN","date":"2015-11-10","pret":0.04154,"close":41.13}
{"ticker":"MDVN","date":"2015-11-11","pret":-0.00388,"close":41.18}
{"ticker":"MDVN","date":"2015-11-12","pret":-0.00122,"close":40.45}
{"ticker":"MDVN","date":"2015-11-13","pret":-0.02165,"close":41.09}
{"ticker":"MDVN","date":"2015-11-16","pret":0.01482,"close":40.11}
{"ticker":"MDVN","date":"2015-11-17","pret":-0.01706,"close":41.77}
{"ticker":"MDVN","date":"2015-11-18","pret":0.029,"close":42.43}
{"ticker":"MDVN","date":"2015-11-19","pret":0.0429,"close":41.29}
{"ticker":"MDVN","date":"2015-11-20","pret":-0.04218,"close":40.08}
{"ticker":"MDVN","date":"2015-11-23","pret":-0.02276,"close":40.53}
{"ticker":"MDVN","date":"2015-11-24","pret":-0.00671,"close":40.62}
{"ticker":"MDVN","date":"2015-11-25","pret":0.01558,"close":41.17}
{"ticker":"MDVN","date":"2015-11-26"}
{"ticker":"MDVN","date":"2015-11-27","pret":0.00807,"close":41.68}
{"ticker":"MDVN","date":"2015-11-30","pret":0.02167,"close":42.28}
{"ticker":"MDVN","date":"2015-12-01","pret":0.01654,"close":42.77}
{"ticker":"MDVN","date":"2015-12-02","pret":0.02522,"close":44.29}
{"ticker":"MDVN","date":"2015-12-03","pret":0.01609,"close":41.2}
{"ticker":"MDVN","date":"2015-12-04","pret":-0.07152,"close":42.77}
{"ticker":"MDVN","date":"2015-12-07","pret":0.01748,"close":42.14}
{"ticker":"MDVN","date":"2015-12-08","pret":-0.01772,"close":42.46}
{"ticker":"MDVN","date":"2015-12-09","pret":0.01677,"close":42.02}
{"ticker":"MDVN","date":"2015-12-10","pret":0.00356,"close":41.49}
{"ticker":"MDVN","date":"2015-12-11","pret":-0.02687,"close":40.59}
{"ticker":"MDVN","date":"2015-12-14","pret":-0.01692,"close":40.28}
{"ticker":"MDVN","date":"2015-12-15","pret":0.00099,"close":41.98}
{"ticker":"MDVN","date":"2015-12-16","pret":0.04209,"close":43.99}
{"ticker":"MDVN","date":"2015-12-17"}
{"ticker":"MDVN","date":"2015-12-18","pret":0.01738,"close":43.79}
{"ticker":"MDVN","date":"2015-12-21","pret":0.02913,"close":46.27}
{"ticker":"MDVN","date":"2015-12-22","pret":0.05648,"close":46.87}
{"ticker":"MDVN","date":"2015-12-23","pret":0.00235,"close":47.61}
{"ticker":"MDVN","date":"2015-12-24","pret":0.01418,"close":47.96}
{"ticker":"MDVN","date":"2015-12-28","pret":-0.00189,"close":47.98}
{"ticker":"MDVN","date":"2015-12-29","pret":0.00483,"close":47.81}
{"ticker":"MDVN","date":"2015-12-30","pret":0.00335,"close":47.98}
{"ticker":"MDVN","date":"2015-12-31","pret":-0.00608,"close":48.34}
{"ticker":"MDVN","date":"2016-01-04","pret":-0.02038,"close":47.18}
{"ticker":"MDVN","date":"2016-01-05","pret":0.01954,"close":47.33}
{"ticker":"MDXG","date":"2015-01-02","pret":-0.10476,"close":9.74}
{"ticker":"MDXG","date":"2015-01-05","pret":-0.04062,"close":9.78}
{"ticker":"MDXG","date":"2015-01-06","pret":-0.02838,"close":9.52}
{"ticker":"MDXG","date":"2015-01-07","pret":0.02214,"close":9.66}
{"ticker":"MDXG","date":"2015-01-08","pret":0.02166,"close":9.5}
{"ticker":"MDXG","date":"2015-01-09","pret":-0.03531,"close":9.27}
{"ticker":"MDXG","date":"2015-01-12","pret":-0.02245,"close":8.79}
{"ticker":"MDXG","date":"2015-01-13","pret":-0.04987,"close":8.79}
{"ticker":"MDXG","date":"2015-01-14","pret":-0.00913,"close":8.64}
{"ticker":"MDXG","date":"2015-01-15","pret":-0.0046,"close":8.37}
{"ticker":"MDXG","date":"2015-01-16","pret":-0.03876,"close":8.69}
{"ticker":"MDXG","date":"2015-01-20","pret":0.04565,"close":8.45}
{"ticker":"MDXG","date":"2015-01-21","pret":-0.04087,"close":8.36}
{"ticker":"MDXG","date":"2015-01-22","pret":0.00238,"close":8.55}
{"ticker":"MDXG","date":"2015-01-23","pret":0.01417,"close":8.7}
{"ticker":"MDXG","date":"2015-01-26","pret":0.00701,"close":8.62}
{"ticker":"MDXG","date":"2015-01-27","pret":-0.01171,"close":8.51}
{"ticker":"MDXG","date":"2015-01-28","pret":0.00821,"close":8.37}
{"ticker":"MDXG","date":"2015-01-29","pret":-0.02364,"close":8.5}
{"ticker":"MDXG","date":"2015-01-30","pret":0.00715,"close":8.16}
{"ticker":"MDXG","date":"2015-02-02","pret":-0.02648,"close":8.07}
{"ticker":"MDXG","date":"2015-02-03","pret":-0.01474,"close":8.32}
{"ticker":"MDXG","date":"2015-02-04","pret":0.02082,"close":8.25}
{"ticker":"MDXG","date":"2015-02-05","pret":0,"close":8.32}
{"ticker":"MDXG","date":"2015-02-06","pret":0.00965,"close":8.22}
{"ticker":"MDXG","date":"2015-02-09","pret":-0.01208,"close":8.16}
{"ticker":"MDXG","date":"2015-02-10","pret":0.00121,"close":8.08}
{"ticker":"MDXG","date":"2015-02-11","pret":-0.01837,"close":8.3}
{"ticker":"MDXG","date":"2015-02-12","pret":0.03163,"close":8.42}
{"ticker":"MDXG","date":"2015-02-13","pret":0.0119,"close":8.65}
{"ticker":"MDXG","date":"2015-02-17","pret":0.03831,"close":8.79}
{"ticker":"MDXG","date":"2015-02-18","pret":0.00568,"close":9.02}
{"ticker":"MDXG","date":"2015-02-19","pret":0.01907,"close":9.38}
{"ticker":"MDXG","date":"2015-02-20","pret":0.10135,"close":9.86}
{"ticker":"MDXG","date":"2015-02-23","pret":-0.01009,"close":9.6}
{"ticker":"MDXG","date":"2015-02-24","pret":-0.02776,"close":9.55}
{"ticker":"MDXG","date":"2015-02-25","pret":0.00104,"close":9.52}
{"ticker":"MDXG","date":"2015-02-26","pret":0.01755,"close":10.48}
{"ticker":"MDXG","date":"2015-02-27","pret":0.0692,"close":10.35}
{"ticker":"MDXG","date":"2015-03-02","pret":-0.01637,"close":10.25}
{"ticker":"MDXG","date":"2015-03-03","pret":-0.01172,"close":10.2}
{"ticker":"MDXG","date":"2015-03-04","pret":-0.00098,"close":10.02}
{"ticker":"MDXG","date":"2015-03-05","pret":-0.01187,"close":10.33}
{"ticker":"MDXG","date":"2015-03-06","pret":0.01677,"close":9.81}
{"ticker":"MDXG","date":"2015-03-09","pret":-0.03485,"close":10.15}
{"ticker":"MDXG","date":"2015-03-10","pret":0.00707,"close":9.74}
{"ticker":"MDXG","date":"2015-03-11","pret":-0.01316,"close":9.76}
{"ticker":"MDXG","date":"2015-03-12","pret":0,"close":9.91}
{"ticker":"MDXG","date":"2015-03-13","pret":0.01014,"close":9.84}
{"ticker":"MDXG","date":"2015-03-16","pret":-0.00506,"close":10.12}
{"ticker":"MDXG","date":"2015-03-17","pret":0.01809,"close":10.16}
{"ticker":"MDXG","date":"2015-03-18","pret":0.00991,"close":10.08}
{"ticker":"MDXG","date":"2015-03-19","pret":-0.01091,"close":10.2}
{"ticker":"MDXG","date":"2015-03-20","pret":0.02462,"close":9.89}
{"ticker":"MDXG","date":"2015-03-23","pret":-0.0407,"close":10.23}
{"ticker":"MDXG","date":"2015-03-24","pret":0.08168,"close":11.11}
{"ticker":"MDXG","date":"2015-03-25","pret":0.04205,"close":10.53}
{"ticker":"MDXG","date":"2015-03-26","pret":-0.07528,"close":10.44}
{"ticker":"MDXG","date":"2015-03-27","pret":0.00865,"close":10.68}
{"ticker":"MDXG","date":"2015-03-30","pret":0.02737,"close":10.77}
{"ticker":"MDXG","date":"2015-03-31","pret":-0.00373,"close":10.4}
{"ticker":"MDXG","date":"2015-04-01","pret":-0.03616,"close":10.45}
{"ticker":"MDXG","date":"2015-04-02","pret":0.01156,"close":10.43}
{"ticker":"MDXG","date":"2015-04-06","pret":-0.00096,"close":10.46}
{"ticker":"MDXG","date":"2015-04-07","pret":0.00383,"close":10.56}
{"ticker":"MDXG","date":"2015-04-08","pret":0.0114,"close":10.69}
{"ticker":"MDXG","date":"2015-04-09","pret":0.00753,"close":10.62}
{"ticker":"MDXG","date":"2015-04-10","pret":0.00747,"close":10.88}
{"ticker":"MDXG","date":"2015-04-13","pret":0.01752,"close":10.85}
{"ticker":"MDXG","date":"2015-04-14","pret":-0.01011,"close":10.18}
{"ticker":"MDXG","date":"2015-04-15","pret":-0.05993,"close":10.01}
{"ticker":"MDXG","date":"2015-04-16","pret":-0.02582,"close":10.02}
{"ticker":"MDXG","date":"2015-04-17","pret":0,"close":10.17}
{"ticker":"MDXG","date":"2015-04-20","pret":0.02974,"close":10.35}
{"ticker":"MDXG","date":"2015-04-21","pret":0.0039,"close":10.38}
{"ticker":"MDXG","date":"2015-04-22","pret":0.01257,"close":10.21}
{"ticker":"MDXG","date":"2015-04-23","pret":-0.0194,"close":10.2}
{"ticker":"MDXG","date":"2015-04-24","pret":0.00196,"close":9.8}
{"ticker":"MDXG","date":"2015-04-27","pret":-0.04192,"close":9.46}
{"ticker":"MDXG","date":"2015-04-28","pret":-0.00409,"close":9.9}
{"ticker":"MDXG","date":"2015-04-29","pret":0.00612,"close":9.68}
{"ticker":"MDXG","date":"2015-04-30","pret":-0.02472,"close":9.4}
{"ticker":"MDXG","date":"2015-05-01","pret":-0.01682,"close":9.23}
{"ticker":"MDXG","date":"2015-05-04","pret":-0.02469,"close":9.78}
{"ticker":"MDXG","date":"2015-05-05","pret":0.06827,"close":9.68}
{"ticker":"MDXG","date":"2015-05-06","pret":-0.01329,"close":9.57}
{"ticker":"MDXG","date":"2015-05-07","pret":0,"close":9.55}
{"ticker":"MDXG","date":"2015-05-08","pret":-0.00309,"close":9.53}
{"ticker":"MDXG","date":"2015-05-11","pret":-0.01351,"close":9.62}
{"ticker":"MDXG","date":"2015-05-12","pret":0.00209,"close":9.46}
{"ticker":"MDXG","date":"2015-05-13","pret":-0.00628,"close":9.67}
{"ticker":"MDXG","date":"2015-05-14","pret":0.02387,"close":9.9}
{"ticker":"MDXG","date":"2015-05-15","pret":0.02532,"close":9.99}
{"ticker":"MDXG","date":"2015-05-18","pret":-0.00501,"close":10.12}
{"ticker":"MDXG","date":"2015-05-19","pret":0.0199,"close":10.24}
{"ticker":"MDXG","date":"2015-05-20","pret":0.0137,"close":10.46}
{"ticker":"MDXG","date":"2015-05-21","pret":0.01447,"close":10.27}
{"ticker":"MDXG","date":"2015-05-22","pret":-0.02032,"close":10.21}
{"ticker":"MDXG","date":"2015-05-26","pret":-0.01081,"close":10.03}
{"ticker":"MDXG","date":"2015-05-27","pret":0.01081,"close":10.21}
{"ticker":"MDXG","date":"2015-05-28","pret":-0.00982,"close":10.12}
{"ticker":"MDXG","date":"2015-05-29","pret":0,"close":10.35}
{"ticker":"MDXG","date":"2015-06-01","pret":0.0311,"close":10.37}
{"ticker":"MDXG","date":"2015-06-02","pret":-0.01738,"close":10.13}
{"ticker":"MDXG","date":"2015-06-03","pret":0.00292,"close":10.22}
{"ticker":"MDXG","date":"2015-06-04","pret":-0.01172,"close":9.94}
{"ticker":"MDXG","date":"2015-06-05","pret":-0.02285,"close":10.13}
{"ticker":"MDXG","date":"2015-06-08","pret":0.04807,"close":10.28}
{"ticker":"MDXG","date":"2015-06-09","pret":-0.02326,"close":10.03}
{"ticker":"MDXG","date":"2015-06-10","pret":-0.01084,"close":10.16}
{"ticker":"MDXG","date":"2015-06-11","pret":0.0128,"close":10.25}
{"ticker":"MDXG","date":"2015-06-12","pret":-0.00196,"close":10.15}
{"ticker":"MDXG","date":"2015-06-15","pret":-0.00886,"close":10.1}
{"ticker":"MDXG","date":"2015-06-16","pret":-0.00496,"close":10.16}
{"ticker":"MDXG","date":"2015-06-17","pret":0.04281,"close":10.44}
{"ticker":"MDXG","date":"2015-06-18","pret":0.00285,"close":11.32}
{"ticker":"MDXG","date":"2015-06-19","pret":0.08201,"close":11.02}
{"ticker":"MDXG","date":"2015-06-22","pret":0.00784,"close":11.55}
{"ticker":"MDXG","date":"2015-06-23","pret":-0.00087,"close":11.56}
{"ticker":"MDXG","date":"2015-06-24","pret":0.00606,"close":11.15}
{"ticker":"MDXG","date":"2015-06-25","pret":-0.0298,"close":11.74}
{"ticker":"MDXG","date":"2015-06-26","pret":0.04352,"close":11.68}
{"ticker":"MDXG","date":"2015-06-29","pret":-0.012,"close":11.57}
{"ticker":"MDXG","date":"2015-06-30","pret":0.00258,"close":11.59}
{"ticker":"MDXG","date":"2015-07-01","pret":0.00429,"close":11.04}
{"ticker":"MDXG","date":"2015-07-02","pret":-0.05817,"close":10.87}
{"ticker":"MDXG","date":"2015-07-06","pret":-0.02481,"close":11.1}
{"ticker":"MDXG","date":"2015-07-07","pret":0.03653,"close":11.02}
{"ticker":"MDXG","date":"2015-07-08","pret":-0.02176,"close":10.62}
{"ticker":"MDXG","date":"2015-07-09","pret":-0.01106,"close":10.99}
{"ticker":"MDXG","date":"2015-07-10","pret":0.04707,"close":11.61}
{"ticker":"MDXG","date":"2015-07-13","pret":0.03219,"close":12.11}
{"ticker":"MDXG","date":"2015-07-14","pret":0.03533,"close":12.75}
{"ticker":"MDXG","date":"2015-07-15","pret":0.05154,"close":12.29}
{"ticker":"MDXG","date":"2015-07-16","pret":-0.02786,"close":12.42}
{"ticker":"MDXG","date":"2015-07-17","pret":0.02943,"close":12.97}
{"ticker":"MDXG","date":"2015-07-20","pret":0.01632,"close":12.95}
{"ticker":"MDXG","date":"2015-07-21","pret":0.00154,"close":12.91}
{"ticker":"MDXG","date":"2015-07-22","pret":-0.01552,"close":12.71}
{"ticker":"MDXG","date":"2015-07-23","pret":-0.00313,"close":12.5}
{"ticker":"MDXG","date":"2015-07-24","pret":-0.0214,"close":12.34}
{"ticker":"MDXG","date":"2015-07-27","pret":-0.01128,"close":12.54}
{"ticker":"MDXG","date":"2015-07-28","pret":0.02481,"close":12.8}
{"ticker":"MDXG","date":"2015-07-29","pret":-0.04445,"close":12.41}
{"ticker":"MDXG","date":"2015-07-30","pret":0.0115,"close":11.15}
{"ticker":"MDXG","date":"2015-07-31","pret":-0.09776,"close":10.73}
{"ticker":"MDXG","date":"2015-08-03","pret":-0.0339,"close":10.21}
{"ticker":"MDXG","date":"2015-08-04","pret":-0.04479,"close":9.87}
{"ticker":"MDXG","date":"2015-08-05","pret":-0.03875,"close":10.36}
{"ticker":"MDXG","date":"2015-08-06","pret":0.03778,"close":9.74}
{"ticker":"MDXG","date":"2015-08-07","pret":-0.05722,"close":9.5}
{"ticker":"MDXG","date":"2015-08-10","pret":-0.00622,"close":9.37}
{"ticker":"MDXG","date":"2015-08-11","pret":-0.05009,"close":9.33}
{"ticker":"MDXG","date":"2015-08-12","pret":0.01948,"close":9.36}
{"ticker":"MDXG","date":"2015-08-13","pret":0.00854,"close":9.53}
{"ticker":"MDXG","date":"2015-08-14","pret":-0.0357,"close":9.34}
{"ticker":"MDXG","date":"2015-08-17","pret":0.02716,"close":9.81}
{"ticker":"MDXG","date":"2015-08-18","pret":0.04403,"close":9.76}
{"ticker":"MDXG","date":"2015-08-19","pret":-0.00617,"close":9.31}
{"ticker":"MDXG","date":"2015-08-20","pret":-0.05189,"close":8.71}
{"ticker":"MDXG","date":"2015-08-21","pret":-0.06512,"close":9.16}
{"ticker":"MDXG","date":"2015-08-24","pret":0.01153,"close":9.22}
{"ticker":"MDXG","date":"2015-08-25","pret":0.0951,"close":9.11}
{"ticker":"MDXG","date":"2015-08-26","pret":-0.02534,"close":9.46}
{"ticker":"MDXG","date":"2015-08-27","pret":0.02221,"close":9.48}
{"ticker":"MDXG","date":"2015-08-28","pret":-0.01475,"close":9.6}
{"ticker":"MDXG","date":"2015-08-31","pret":0.01789,"close":9.71}
{"ticker":"MDXG","date":"2015-09-01","pret":-0.01577,"close":9.31}
{"ticker":"MDXG","date":"2015-09-02","pret":-0.00425,"close":9.58}
{"ticker":"MDXG","date":"2015-09-03","pret":0.01792,"close":9.67}
{"ticker":"MDXG","date":"2015-09-04","pret":-0.00419,"close":9.82}
{"ticker":"MDXG","date":"2015-09-08","pret":0.04112,"close":10.41}
{"ticker":"MDXG","date":"2015-09-09","pret":0.052,"close":10.12}
{"ticker":"MDXG","date":"2015-09-10","pret":-0.03403,"close":10.27}
{"ticker":"MDXG","date":"2015-09-11","pret":0.00198,"close":10.12}
{"ticker":"MDXG","date":"2015-09-14","pret":0.00689,"close":10.18}
{"ticker":"MDXG","date":"2015-09-15","pret":-0.00689,"close":10.34}
{"ticker":"MDXG","date":"2015-09-16","pret":0.02438,"close":10.56}
{"ticker":"MDXG","date":"2015-09-17","pret":0.01435,"close":10.94}
{"ticker":"MDXG","date":"2015-09-18","pret":0.01881,"close":11.07}
{"ticker":"MDXG","date":"2015-09-21","pret":0.05881,"close":10.76}
{"ticker":"MDXG","date":"2015-09-22","pret":-0.071,"close":10.35}
{"ticker":"MDXG","date":"2015-09-23","pret":-0.01905,"close":10.35}
{"ticker":"MDXG","date":"2015-09-24","pret":-0.01258,"close":10.36}
{"ticker":"MDXG","date":"2015-09-25","pret":0.0269,"close":10}
{"ticker":"MDXG","date":"2015-09-28","pret":-0.05554,"close":9.48}
{"ticker":"MDXG","date":"2015-09-29","pret":-0.05563,"close":9.46}
{"ticker":"MDXG","date":"2015-09-30","pret":0.01785,"close":9.65}
{"ticker":"MDXG","date":"2015-10-01","pret":0.00312,"close":9.47}
{"ticker":"MDXG","date":"2015-10-02","pret":-0.02628,"close":9.72}
{"ticker":"MDXG","date":"2015-10-05","pret":0.04986,"close":9.8}
{"ticker":"MDXG","date":"2015-10-06","pret":-0.01429,"close":9.42}
{"ticker":"MDXG","date":"2015-10-07","pret":-0.02814,"close":9.55}
{"ticker":"MDXG","date":"2015-10-08","pret":0.00527,"close":9.39}
{"ticker":"MDXG","date":"2015-10-09","pret":-0.00845,"close":9.4}
{"ticker":"MDXG","date":"2015-10-12","pret":0.01055,"close":9.84}
{"ticker":"MDXG","date":"2015-10-13","pret":0.04212,"close":8.44}
{"ticker":"MDXG","date":"2015-10-14","pret":-0.14364,"close":7.95}
{"ticker":"MDXG","date":"2015-10-15","pret":-0.07975,"close":8.38}
{"ticker":"MDXG","date":"2015-10-16","pret":0.05625,"close":8.32}
{"ticker":"MDXG","date":"2015-10-19","pret":-0.00596,"close":8.68}
{"ticker":"MDXG","date":"2015-10-20","pret":0.03986,"close":8.89}
{"ticker":"MDXG","date":"2015-10-21","pret":0.02273,"close":8.91}
{"ticker":"MDXG","date":"2015-10-22","pret":0.01006,"close":8.78}
{"ticker":"MDXG","date":"2015-10-23","pret":-0.01231,"close":8.88}
{"ticker":"MDXG","date":"2015-10-26","pret":-0.00226,"close":8.86}
{"ticker":"MDXG","date":"2015-10-27","pret":-0.00113,"close":9.09}
{"ticker":"MDXG","date":"2015-10-28","pret":0.02676,"close":9.49}
{"ticker":"MDXG","date":"2015-10-29","pret":0.04306,"close":7.29}
{"ticker":"MDXG","date":"2015-10-30","pret":-0.18464,"close":7.28}
{"ticker":"MDXG","date":"2015-11-02","pret":-0.06412,"close":7.81}
{"ticker":"MDXG","date":"2015-11-03","pret":0.03974,"close":7.39}
{"ticker":"MDXG","date":"2015-11-04","pret":-0.03301,"close":7.55}
{"ticker":"MDXG","date":"2015-11-05","pret":0.00669,"close":7.5}
{"ticker":"MDXG","date":"2015-11-06","pret":-0.00938,"close":7.84}
{"ticker":"MDXG","date":"2015-11-09","pret":0.01337,"close":7.34}
{"ticker":"MDXG","date":"2015-11-10","pret":-0.02965,"close":7.59}
{"ticker":"MDXG","date":"2015-11-11","pret":0.05845,"close":7.76}
{"ticker":"MDXG","date":"2015-11-12","pret":-0.00647,"close":7.65}
{"ticker":"MDXG","date":"2015-11-13","pret":-0.00913,"close":7.75}
{"ticker":"MDXG","date":"2015-11-16","pret":0.04735,"close":8.23}
{"ticker":"MDXG","date":"2015-11-17","pret":0.03198,"close":8.12}
{"ticker":"MDXG","date":"2015-11-18","pret":-0.01586,"close":8.36}
{"ticker":"MDXG","date":"2015-11-19","pret":0.0219,"close":8.11}
{"ticker":"MDXG","date":"2015-11-20","pret":-0.01821,"close":8.37}
{"ticker":"MDXG","date":"2015-11-23","pret":0.0278,"close":8.56}
{"ticker":"MDXG","date":"2015-11-24","pret":0.00949,"close":8.63}
{"ticker":"MDXG","date":"2015-11-25","pret":0.01639,"close":8.79}
{"ticker":"MDXG","date":"2015-11-26"}
{"ticker":"MDXG","date":"2015-11-27","pret":0.01727,"close":8.73}
{"ticker":"MDXG","date":"2015-11-30","pret":0.00114,"close":8.96}
{"ticker":"MDXG","date":"2015-12-01","pret":0.02589,"close":8.93}
{"ticker":"MDXG","date":"2015-12-02","pret":-0.01117,"close":9.07}
{"ticker":"MDXG","date":"2015-12-03","pret":0.01892,"close":8.69}
{"ticker":"MDXG","date":"2015-12-04","pret":-0.04626,"close":9}
{"ticker":"MDXG","date":"2015-12-07","pret":0.03851,"close":8.5}
{"ticker":"MDXG","date":"2015-12-08","pret":-0.06543,"close":8.74}
{"ticker":"MDXG","date":"2015-12-09","pret":0.02922,"close":8.49}
{"ticker":"MDXG","date":"2015-12-10","pret":-0.02567,"close":8.64}
{"ticker":"MDXG","date":"2015-12-11","pret":-0.00118,"close":8.29}
{"ticker":"MDXG","date":"2015-12-14","pret":-0.0155,"close":8.31}
{"ticker":"MDXG","date":"2015-12-15","pret":0.00838,"close":8.29}
{"ticker":"MDXG","date":"2015-12-16","pret":-0.00119,"close":8.1}
{"ticker":"MDXG","date":"2015-12-17"}
{"ticker":"MDXG","date":"2015-12-18","pret":0.06357,"close":9.54}
{"ticker":"MDXG","date":"2015-12-21","pret":0.06817,"close":9.35}
{"ticker":"MDXG","date":"2015-12-22","pret":-0.0063,"close":9.46}
{"ticker":"MDXG","date":"2015-12-23","pret":0,"close":9.61}
{"ticker":"MDXG","date":"2015-12-24","pret":0.00839,"close":9.4}
{"ticker":"MDXG","date":"2015-12-28","pret":-0.01897,"close":9.61}
{"ticker":"MDXG","date":"2015-12-29","pret":0.02105,"close":9.84}
{"ticker":"MDXG","date":"2015-12-30","pret":0.01448,"close":9.53}
{"ticker":"MDXG","date":"2015-12-31","pret":-0.02285,"close":9.37}
{"ticker":"MDXG","date":"2016-01-04","pret":-0.04402,"close":8.96}
{"ticker":"MDXG","date":"2016-01-05","pret":-0.02108,"close":8.86}
{"ticker":"MED","date":"2015-01-02","pret":0.00359,"close":32.24}
{"ticker":"MED","date":"2015-01-05","pret":-0.04581,"close":32.26}
{"ticker":"MED","date":"2015-01-06","pret":-0.00219,"close":31.4}
{"ticker":"MED","date":"2015-01-07","pret":-0.00849,"close":31.77}
{"ticker":"MED","date":"2015-01-08","pret":0.00818,"close":31.94}
{"ticker":"MED","date":"2015-01-09","pret":0.00063,"close":31.23}
{"ticker":"MED","date":"2015-01-12","pret":-0.02376,"close":31.14}
{"ticker":"MED","date":"2015-01-13","pret":0.00512,"close":31.54}
{"ticker":"MED","date":"2015-01-14","pret":0,"close":31.91}
{"ticker":"MED","date":"2015-01-15","pret":0.01833,"close":31.29}
{"ticker":"MED","date":"2015-01-16","pret":-0.02602,"close":31.74}
{"ticker":"MED","date":"2015-01-20","pret":0.01879,"close":31.56}
{"ticker":"MED","date":"2015-01-21","pret":-0.00919,"close":32.6}
{"ticker":"MED","date":"2015-01-22","pret":0.03841,"close":33}
{"ticker":"MED","date":"2015-01-23","pret":0.0143,"close":33.08}
{"ticker":"MED","date":"2015-01-26","pret":-0.00302,"close":33.24}
{"ticker":"MED","date":"2015-01-27","pret":-0.00425,"close":32.74}
{"ticker":"MED","date":"2015-01-28","pret":-0.00213,"close":32.17}
{"ticker":"MED","date":"2015-01-29","pret":-0.02002,"close":32.72}
{"ticker":"MED","date":"2015-01-30","pret":0.01144,"close":31.69}
{"ticker":"MED","date":"2015-02-02","pret":-0.02617,"close":32.45}
{"ticker":"MED","date":"2015-02-03","pret":0.02525,"close":33.4}
{"ticker":"MED","date":"2015-02-04","pret":0.02342,"close":33.06}
{"ticker":"MED","date":"2015-02-05","pret":0.00749,"close":33.39}
{"ticker":"MED","date":"2015-02-06","pret":0,"close":32.77}
{"ticker":"MED","date":"2015-02-09","pret":-0.02111,"close":32.99}
{"ticker":"MED","date":"2015-02-10","pret":0.00577,"close":32.75}
{"ticker":"MED","date":"2015-02-11","pret":-0.01128,"close":32.85}
{"ticker":"MED","date":"2015-02-12","pret":0.01521,"close":32.86}
{"ticker":"MED","date":"2015-02-13","pret":-0.01154,"close":31.55}
{"ticker":"MED","date":"2015-02-17","pret":-0.04146,"close":31.55}
{"ticker":"MED","date":"2015-02-18","pret":0.00603,"close":31.98}
{"ticker":"MED","date":"2015-02-19","pret":0.0132,"close":32.5}
{"ticker":"MED","date":"2015-02-20","pret":0.01641,"close":32.28}
{"ticker":"MED","date":"2015-02-23","pret":-0.00616,"close":32.67}
{"ticker":"MED","date":"2015-02-24","pret":0.00708,"close":32.95}
{"ticker":"MED","date":"2015-02-25","pret":0.01371,"close":33.18}
{"ticker":"MED","date":"2015-02-26","pret":0.00393,"close":33.04}
{"ticker":"MED","date":"2015-02-27","pret":-0.00211,"close":31.64}
{"ticker":"MED","date":"2015-03-02","pret":-0.04227,"close":32.35}
{"ticker":"MED","date":"2015-03-03","pret":0.0119,"close":31.93}
{"ticker":"MED","date":"2015-03-04","pret":-0.01064,"close":31.95}
{"ticker":"MED","date":"2015-03-05","pret":-0.00126,"close":31.33}
{"ticker":"MED","date":"2015-03-06","pret":-0.02006,"close":31.32}
{"ticker":"MED","date":"2015-03-09","pret":0.00641,"close":31.22}
{"ticker":"MED","date":"2015-03-10","pret":-0.00705,"close":30.84}
{"ticker":"MED","date":"2015-03-11","pret":-0.00905,"close":30.59}
{"ticker":"MED","date":"2015-03-12","pret":-0.00358,"close":31.12}
{"ticker":"MED","date":"2015-03-13","pret":-0.05802,"close":29.64}
{"ticker":"MED","date":"2015-03-16","pret":0.02355,"close":30.07}
{"ticker":"MED","date":"2015-03-17","pret":0.01772,"close":30.06}
{"ticker":"MED","date":"2015-03-18","pret":-0.00332,"close":29.82}
{"ticker":"MED","date":"2015-03-19","pret":-0.0171,"close":30.45}
{"ticker":"MED","date":"2015-03-20","pret":0.03129,"close":31.1}
{"ticker":"MED","date":"2015-03-23","pret":0.01948,"close":31.7}
{"ticker":"MED","date":"2015-03-24","pret":0.01309,"close":30.08}
{"ticker":"MED","date":"2015-03-25","pret":-0.04344,"close":29.74}
{"ticker":"MED","date":"2015-03-26","pret":-0.0194,"close":29.64}
{"ticker":"MED","date":"2015-03-27","pret":0.00034,"close":29.96}
{"ticker":"MED","date":"2015-03-30","pret":0.01508,"close":30.18}
{"ticker":"MED","date":"2015-03-31","pret":0.00266,"close":29.97}
{"ticker":"MED","date":"2015-04-01","pret":-0.00666,"close":29.89}
{"ticker":"MED","date":"2015-04-02","pret":-0.00335,"close":29.72}
{"ticker":"MED","date":"2015-04-06","pret":-0.0118,"close":29.66}
{"ticker":"MED","date":"2015-04-07","pret":0.00743,"close":29.91}
{"ticker":"MED","date":"2015-04-08","pret":0.00671,"close":30.73}
{"ticker":"MED","date":"2015-04-09","pret":0.02737,"close":30.36}
{"ticker":"MED","date":"2015-04-10","pret":-0.00751,"close":30.5}
{"ticker":"MED","date":"2015-04-13","pret":-0.00033,"close":30.66}
{"ticker":"MED","date":"2015-04-14","pret":0.00621,"close":30.68}
{"ticker":"MED","date":"2015-04-15","pret":0.00908,"close":30.54}
{"ticker":"MED","date":"2015-04-16","pret":-0.01825,"close":30.46}
{"ticker":"MED","date":"2015-04-17","pret":-0.00362,"close":30.42}
{"ticker":"MED","date":"2015-04-20","pret":0.00658,"close":30.71}
{"ticker":"MED","date":"2015-04-21","pret":0.01141,"close":30.92}
{"ticker":"MED","date":"2015-04-22","pret":0.00227,"close":30.89}
{"ticker":"MED","date":"2015-04-23","pret":-0.00097,"close":31.27}
{"ticker":"MED","date":"2015-04-24","pret":0.01414,"close":31.52}
{"ticker":"MED","date":"2015-04-27","pret":0.00509,"close":31.14}
{"ticker":"MED","date":"2015-04-28","pret":-0.01472,"close":31.22}
{"ticker":"MED","date":"2015-04-29","pret":-0.00064,"close":30.75}
{"ticker":"MED","date":"2015-04-30","pret":-0.01102,"close":30}
{"ticker":"MED","date":"2015-05-01","pret":-0.02242,"close":30.69}
{"ticker":"MED","date":"2015-05-04","pret":0.02275,"close":30.88}
{"ticker":"MED","date":"2015-05-05","pret":0.00553,"close":30.42}
{"ticker":"MED","date":"2015-05-06","pret":-0.00455,"close":30.21}
{"ticker":"MED","date":"2015-05-07","pret":-0.01015,"close":30.95}
{"ticker":"MED","date":"2015-05-08","pret":0.06557,"close":31.8}
{"ticker":"MED","date":"2015-05-11","pret":-0.02432,"close":31.96}
{"ticker":"MED","date":"2015-05-12","pret":0.00252,"close":31.98}
{"ticker":"MED","date":"2015-05-13","pret":0.01096,"close":31.97}
{"ticker":"MED","date":"2015-05-14","pret":0.00187,"close":32.83}
{"ticker":"MED","date":"2015-05-15","pret":0.01939,"close":32.64}
{"ticker":"MED","date":"2015-05-18","pret":-0.00612,"close":32.86}
{"ticker":"MED","date":"2015-05-19","pret":0.00673,"close":33.25}
{"ticker":"MED","date":"2015-05-20","pret":0.01512,"close":33.34}
{"ticker":"MED","date":"2015-05-21","pret":-0.0018,"close":32.94}
{"ticker":"MED","date":"2015-05-22","pret":-0.00906,"close":32.67}
{"ticker":"MED","date":"2015-05-26","pret":-0.01375,"close":32.43}
{"ticker":"MED","date":"2015-05-27","pret":0.00123,"close":32.67}
{"ticker":"MED","date":"2015-05-28","pret":-0.00031,"close":33.05}
{"ticker":"MED","date":"2015-05-29","pret":0.01282,"close":32.19}
{"ticker":"MED","date":"2015-06-01","pret":-0.01868,"close":32.76}
{"ticker":"MED","date":"2015-06-02","pret":0.00463,"close":32.77}
{"ticker":"MED","date":"2015-06-03","pret":0.01223,"close":32.66}
{"ticker":"MED","date":"2015-06-04","pret":-0.01131,"close":32.32}
{"ticker":"MED","date":"2015-06-05","pret":-0.01113,"close":32.25}
{"ticker":"MED","date":"2015-06-08","pret":-0.00218,"close":32.19}
{"ticker":"MED","date":"2015-06-09","pret":-0.00031,"close":32.2}
{"ticker":"MED","date":"2015-06-10","pret":0.01208,"close":31.87}
{"ticker":"MED","date":"2015-06-11","pret":-0.01865,"close":32.07}
{"ticker":"MED","date":"2015-06-12","pret":0.00063,"close":32.52}
{"ticker":"MED","date":"2015-06-15","pret":0.0137,"close":32.45}
{"ticker":"MED","date":"2015-06-16","pret":0.00524,"close":32.32}
{"ticker":"MED","date":"2015-06-17","pret":-0.00185,"close":32.5}
{"ticker":"MED","date":"2015-06-18","pret":0.00215,"close":32.54}
{"ticker":"MED","date":"2015-06-19","pret":0.0046,"close":32.85}
{"ticker":"MED","date":"2015-06-22","pret":0.01247,"close":32.69}
{"ticker":"MED","date":"2015-06-23","pret":-0.00911,"close":32.98}
{"ticker":"MED","date":"2015-06-24","pret":0.00457,"close":32.81}
{"ticker":"MED","date":"2015-06-25","pret":-0.00243,"close":32.74}
{"ticker":"MED","date":"2015-06-26","pret":0.0003,"close":32.53}
{"ticker":"MED","date":"2015-06-29","pret":-0.01502,"close":32}
{"ticker":"MED","date":"2015-06-30","pret":-0.00713,"close":32.32}
{"ticker":"MED","date":"2015-07-01","pret":0.01237,"close":32.66}
{"ticker":"MED","date":"2015-07-02","pret":0.00643,"close":32.36}
{"ticker":"MED","date":"2015-07-06","pret":-0.01508,"close":31.12}
{"ticker":"MED","date":"2015-07-07","pret":-0.0363,"close":30.95}
{"ticker":"MED","date":"2015-07-08","pret":-0.0162,"close":30.25}
{"ticker":"MED","date":"2015-07-09","pret":0.00261,"close":30.46}
{"ticker":"MED","date":"2015-07-10","pret":0.00552,"close":30.89}
{"ticker":"MED","date":"2015-07-13","pret":0.01,"close":31.29}
{"ticker":"MED","date":"2015-07-14","pret":0.00512,"close":30.95}
{"ticker":"MED","date":"2015-07-15","pret":-0.01414,"close":30.71}
{"ticker":"MED","date":"2015-07-16","pret":-0.0013,"close":30.93}
{"ticker":"MED","date":"2015-07-17","pret":0.00388,"close":30.63}
{"ticker":"MED","date":"2015-07-20","pret":-0.00291,"close":30.5}
{"ticker":"MED","date":"2015-07-21","pret":-0.01534,"close":30.56}
{"ticker":"MED","date":"2015-07-22","pret":0.00131,"close":31.04}
{"ticker":"MED","date":"2015-07-23","pret":0.0179,"close":30.95}
{"ticker":"MED","date":"2015-07-24","pret":-0.00032,"close":30.38}
{"ticker":"MED","date":"2015-07-27","pret":-0.02219,"close":30.4}
{"ticker":"MED","date":"2015-07-28","pret":0.00952,"close":31.06}
{"ticker":"MED","date":"2015-07-29","pret":0.01653,"close":30.6}
{"ticker":"MED","date":"2015-07-30","pret":-0.02671,"close":30.65}
{"ticker":"MED","date":"2015-07-31","pret":0.01702,"close":30.87}
{"ticker":"MED","date":"2015-08-03","pret":0.00324,"close":30.68}
{"ticker":"MED","date":"2015-08-04","pret":-0.01762,"close":30.68}
{"ticker":"MED","date":"2015-08-05","pret":0.01762,"close":30.83}
{"ticker":"MED","date":"2015-08-06","pret":-0.03122,"close":27.87}
{"ticker":"MED","date":"2015-08-07","pret":-0.07771,"close":28.28}
{"ticker":"MED","date":"2015-08-10","pret":0.03195,"close":28.56}
{"ticker":"MED","date":"2015-08-11","pret":-0.00948,"close":28.34}
{"ticker":"MED","date":"2015-08-12","pret":-0.01242,"close":28.8}
{"ticker":"MED","date":"2015-08-13","pret":0.02643,"close":28.35}
{"ticker":"MED","date":"2015-08-14","pret":-0.01049,"close":28.86}
{"ticker":"MED","date":"2015-08-17","pret":0.00875,"close":28.76}
{"ticker":"MED","date":"2015-08-18","pret":0.00209,"close":28.48}
{"ticker":"MED","date":"2015-08-19","pret":-0.02002,"close":28.34}
{"ticker":"MED","date":"2015-08-20","pret":-0.00036,"close":28.12}
{"ticker":"MED","date":"2015-08-21","pret":-0.00855,"close":27.59}
{"ticker":"MED","date":"2015-08-24","pret":-0.05556,"close":26.67}
{"ticker":"MED","date":"2015-08-25","pret":0.03202,"close":26.68}
{"ticker":"MED","date":"2015-08-26","pret":-0.00809,"close":27.54}
{"ticker":"MED","date":"2015-08-27","pret":0.01576,"close":27.89}
{"ticker":"MED","date":"2015-08-28","pret":0.01013,"close":28}
{"ticker":"MED","date":"2015-08-31","pret":0.0086,"close":27.77}
{"ticker":"MED","date":"2015-09-01","pret":-0.0242,"close":27.53}
{"ticker":"MED","date":"2015-09-02","pret":0.01812,"close":27.75}
{"ticker":"MED","date":"2015-09-03","pret":0.00144,"close":28.2}
{"ticker":"MED","date":"2015-09-04","pret":0.00072,"close":27.93}
{"ticker":"MED","date":"2015-09-08","pret":0.01776,"close":28.04}
{"ticker":"MED","date":"2015-09-09","pret":-0.00494,"close":28.25}
{"ticker":"MED","date":"2015-09-10","pret":-0.00461,"close":28.34}
{"ticker":"MED","date":"2015-09-11","pret":0.0039,"close":28.52}
{"ticker":"MED","date":"2015-09-14","pret":0.01091,"close":28.18}
{"ticker":"MED","date":"2015-09-15","pret":-0.01021,"close":28.59}
{"ticker":"MED","date":"2015-09-16","pret":0.0151,"close":28.56}
{"ticker":"MED","date":"2015-09-17","pret":-0.00349,"close":28.71}
{"ticker":"MED","date":"2015-09-18","pret":-0.00561,"close":28.2}
{"ticker":"MED","date":"2015-09-21","pret":-0.0007,"close":28.47}
{"ticker":"MED","date":"2015-09-22","pret":-0.00529,"close":27.73}
{"ticker":"MED","date":"2015-09-23","pret":-0.01569,"close":27.63}
{"ticker":"MED","date":"2015-09-24","pret":-0.01193,"close":27.53}
{"ticker":"MED","date":"2015-09-25","pret":0.00652,"close":27.57}
{"ticker":"MED","date":"2015-09-28","pret":-0.00543,"close":26.71}
{"ticker":"MED","date":"2015-09-29","pret":-0.02949,"close":27.31}
{"ticker":"MED","date":"2015-09-30","pret":0.02804,"close":26.86}
{"ticker":"MED","date":"2015-10-01","pret":-0.0191,"close":26.7}
{"ticker":"MED","date":"2015-10-02","pret":-0.01494,"close":27.02}
{"ticker":"MED","date":"2015-10-05","pret":0.05349,"close":29}
{"ticker":"MED","date":"2015-10-06","pret":0.03505,"close":28.16}
{"ticker":"MED","date":"2015-10-07","pret":-0.03078,"close":28.9}
{"ticker":"MED","date":"2015-10-08","pret":0.02179,"close":28.88}
{"ticker":"MED","date":"2015-10-09","pret":0.00451,"close":28.86}
{"ticker":"MED","date":"2015-10-12","pret":-0.00104,"close":28.87}
{"ticker":"MED","date":"2015-10-13","pret":-0.00312,"close":28.68}
{"ticker":"MED","date":"2015-10-14","pret":-0.00348,"close":28.45}
{"ticker":"MED","date":"2015-10-15","pret":-0.00349,"close":29}
{"ticker":"MED","date":"2015-10-16","pret":0.01597,"close":28.82}
{"ticker":"MED","date":"2015-10-19","pret":-0.00691,"close":28.75}
{"ticker":"MED","date":"2015-10-20","pret":0.00381,"close":28.61}
{"ticker":"MED","date":"2015-10-21","pret":-0.01077,"close":28.39}
{"ticker":"MED","date":"2015-10-22","pret":-0.0042,"close":28.55}
{"ticker":"MED","date":"2015-10-23","pret":0.00768,"close":28.9}
{"ticker":"MED","date":"2015-10-26","pret":0.00139,"close":28.89}
{"ticker":"MED","date":"2015-10-27","pret":-0.00313,"close":27.9}
{"ticker":"MED","date":"2015-10-28","pret":-0.02114,"close":28.6}
{"ticker":"MED","date":"2015-10-29","pret":0.00851,"close":27.98}
{"ticker":"MED","date":"2015-10-30","pret":-0.01243,"close":27.97}
{"ticker":"MED","date":"2015-11-02","pret":0.0025,"close":29.42}
{"ticker":"MED","date":"2015-11-03","pret":0.04496,"close":29.52}
{"ticker":"MED","date":"2015-11-04","pret":0.00476,"close":29.92}
{"ticker":"MED","date":"2015-11-05","pret":0.01782,"close":31.07}
{"ticker":"MED","date":"2015-11-06","pret":0.03246,"close":31.99}
{"ticker":"MED","date":"2015-11-09","pret":0.03112,"close":31.34}
{"ticker":"MED","date":"2015-11-10","pret":-0.02341,"close":31.72}
{"ticker":"MED","date":"2015-11-11","pret":0.02216,"close":31.54}
{"ticker":"MED","date":"2015-11-12","pret":-0.01864,"close":31.23}
{"ticker":"MED","date":"2015-11-13","pret":-0.01026,"close":30.3}
{"ticker":"MED","date":"2015-11-16","pret":-0.02117,"close":30.96}
{"ticker":"MED","date":"2015-11-17","pret":0.02181,"close":30.24}
{"ticker":"MED","date":"2015-11-18","pret":-0.01853,"close":31.06}
{"ticker":"MED","date":"2015-11-19","pret":0.01077,"close":30.64}
{"ticker":"MED","date":"2015-11-20","pret":0.00227,"close":31.02}
{"ticker":"MED","date":"2015-11-23","pret":0.00485,"close":31.77}
{"ticker":"MED","date":"2015-11-24","pret":0.01662,"close":31.55}
{"ticker":"MED","date":"2015-11-25","pret":0,"close":31.87}
{"ticker":"MED","date":"2015-11-26"}
{"ticker":"MED","date":"2015-11-27","pret":0.00915,"close":31.84}
{"ticker":"MED","date":"2015-11-30","pret":-0.03159,"close":30.32}
{"ticker":"MED","date":"2015-12-01","pret":-0.01733,"close":30.01}
{"ticker":"MED","date":"2015-12-02","pret":-0.01061,"close":30.33}
{"ticker":"MED","date":"2015-12-03","pret":0.01127,"close":29.89}
{"ticker":"MED","date":"2015-12-04","pret":-0.01528,"close":29.85}
{"ticker":"MED","date":"2015-12-07","pret":0.00334,"close":29.74}
{"ticker":"MED","date":"2015-12-08","pret":-0.01852,"close":29.64}
{"ticker":"MED","date":"2015-12-09","pret":0.00305,"close":29.37}
{"ticker":"MED","date":"2015-12-10","pret":-0.00305,"close":29.46}
{"ticker":"MED","date":"2015-12-11","pret":-0.01368,"close":28.82}
{"ticker":"MED","date":"2015-12-14","pret":-0.00241,"close":28.86}
{"ticker":"MED","date":"2015-12-15","pret":0.0062,"close":29.55}
{"ticker":"MED","date":"2015-12-16","pret":0.02474,"close":29.9}
{"ticker":"MED","date":"2015-12-17"}
{"ticker":"MED","date":"2015-12-18","pret":0.01032,"close":30.51}
{"ticker":"MED","date":"2015-12-21","pret":0.01545,"close":30.38}
{"ticker":"MED","date":"2015-12-22","pret":-0.0036,"close":30.72}
{"ticker":"MED","date":"2015-12-23","pret":0.00588,"close":31.19}
{"ticker":"MED","date":"2015-12-24","pret":0.01036,"close":30.98}
{"ticker":"MED","date":"2015-12-28","pret":-0.01101,"close":30.56}
{"ticker":"MED","date":"2015-12-29","pret":-0.00065,"close":29.87}
{"ticker":"MED","date":"2015-12-30","pret":-0.02375,"close":30.53}
{"ticker":"MED","date":"2015-12-31","pret":0.01062,"close":30.38}
{"ticker":"MED","date":"2016-01-04","pret":-0.01665,"close":28.59}
{"ticker":"MED","date":"2016-01-05","pret":-0.0352,"close":29.03}
{"ticker":"MEG","date":"2015-01-02"}
{"ticker":"MEG","date":"2015-01-05"}
{"ticker":"MEG","date":"2015-01-06"}
{"ticker":"MEG","date":"2015-01-07"}
{"ticker":"MEG","date":"2015-01-08"}
{"ticker":"MEG","date":"2015-01-09"}
{"ticker":"MEG","date":"2015-01-12"}
{"ticker":"MEG","date":"2015-01-13"}
{"ticker":"MEG","date":"2015-01-14"}
{"ticker":"MEG","date":"2015-01-15"}
{"ticker":"MEG","date":"2015-01-16"}
{"ticker":"MEG","date":"2015-01-20"}
{"ticker":"MEG","date":"2015-01-21"}
{"ticker":"MEG","date":"2015-01-22"}
{"ticker":"MEG","date":"2015-01-23"}
{"ticker":"MEG","date":"2015-01-26"}
{"ticker":"MEG","date":"2015-01-27"}
{"ticker":"MEG","date":"2015-01-28"}
{"ticker":"MEG","date":"2015-01-29"}
{"ticker":"MEG","date":"2015-01-30"}
{"ticker":"MEG","date":"2015-02-02"}
{"ticker":"MEG","date":"2015-02-03"}
{"ticker":"MEG","date":"2015-02-04"}
{"ticker":"MEG","date":"2015-02-05"}
{"ticker":"MEG","date":"2015-02-06"}
{"ticker":"MEG","date":"2015-02-09"}
{"ticker":"MEG","date":"2015-02-10"}
{"ticker":"MEG","date":"2015-02-11"}
{"ticker":"MEG","date":"2015-02-12"}
{"ticker":"MEG","date":"2015-02-13"}
{"ticker":"MEG","date":"2015-02-17"}
{"ticker":"MEG","date":"2015-02-18"}
{"ticker":"MEG","date":"2015-02-19"}
{"ticker":"MEG","date":"2015-02-20"}
{"ticker":"MEG","date":"2015-02-23"}
{"ticker":"MEG","date":"2015-02-24"}
{"ticker":"MEG","date":"2015-02-25"}
{"ticker":"MEG","date":"2015-02-26"}
{"ticker":"MEG","date":"2015-02-27"}
{"ticker":"MEG","date":"2015-03-02"}
{"ticker":"MEG","date":"2015-03-03"}
{"ticker":"MEG","date":"2015-03-04"}
{"ticker":"MEG","date":"2015-03-05"}
{"ticker":"MEG","date":"2015-03-06"}
{"ticker":"MEG","date":"2015-03-09"}
{"ticker":"MEG","date":"2015-03-10"}
{"ticker":"MEG","date":"2015-03-11"}
{"ticker":"MEG","date":"2015-03-12"}
{"ticker":"MEG","date":"2015-03-13"}
{"ticker":"MEG","date":"2015-03-16"}
{"ticker":"MEG","date":"2015-03-17"}
{"ticker":"MEG","date":"2015-03-18"}
{"ticker":"MEG","date":"2015-03-19"}
{"ticker":"MEG","date":"2015-03-20"}
{"ticker":"MEG","date":"2015-03-23"}
{"ticker":"MEG","date":"2015-03-24"}
{"ticker":"MEG","date":"2015-03-25"}
{"ticker":"MEG","date":"2015-03-26"}
{"ticker":"MEG","date":"2015-03-27"}
{"ticker":"MEG","date":"2015-03-30"}
{"ticker":"MEG","date":"2015-03-31"}
{"ticker":"MEG","date":"2015-04-01"}
{"ticker":"MEG","date":"2015-04-02"}
{"ticker":"MEG","date":"2015-04-06"}
{"ticker":"MEG","date":"2015-04-07"}
{"ticker":"MEG","date":"2015-04-08"}
{"ticker":"MEG","date":"2015-04-09"}
{"ticker":"MEG","date":"2015-04-10"}
{"ticker":"MEG","date":"2015-04-13"}
{"ticker":"MEG","date":"2015-04-14"}
{"ticker":"MEG","date":"2015-04-15"}
{"ticker":"MEG","date":"2015-04-16"}
{"ticker":"MEG","date":"2015-04-17"}
{"ticker":"MEG","date":"2015-04-20"}
{"ticker":"MEG","date":"2015-04-21"}
{"ticker":"MEG","date":"2015-04-22"}
{"ticker":"MEG","date":"2015-04-23"}
{"ticker":"MEG","date":"2015-04-24"}
{"ticker":"MEG","date":"2015-04-27"}
{"ticker":"MEG","date":"2015-04-28"}
{"ticker":"MEG","date":"2015-04-29"}
{"ticker":"MEG","date":"2015-04-30"}
{"ticker":"MEG","date":"2015-05-01"}
{"ticker":"MEG","date":"2015-05-04"}
{"ticker":"MEG","date":"2015-05-05"}
{"ticker":"MEG","date":"2015-05-06"}
{"ticker":"MEG","date":"2015-05-07"}
{"ticker":"MEG","date":"2015-05-08"}
{"ticker":"MEG","date":"2015-05-11"}
{"ticker":"MEG","date":"2015-05-12"}
{"ticker":"MEG","date":"2015-05-13"}
{"ticker":"MEG","date":"2015-05-14"}
{"ticker":"MEG","date":"2015-05-15"}
{"ticker":"MEG","date":"2015-05-18"}
{"ticker":"MEG","date":"2015-05-19"}
{"ticker":"MEG","date":"2015-05-20"}
{"ticker":"MEG","date":"2015-05-21"}
{"ticker":"MEG","date":"2015-05-22"}
{"ticker":"MEG","date":"2015-05-26"}
{"ticker":"MEG","date":"2015-05-27"}
{"ticker":"MEG","date":"2015-05-28"}
{"ticker":"MEG","date":"2015-05-29"}
{"ticker":"MEG","date":"2015-06-01"}
{"ticker":"MEG","date":"2015-06-02"}
{"ticker":"MEG","date":"2015-06-03"}
{"ticker":"MEG","date":"2015-06-04"}
{"ticker":"MEG","date":"2015-06-05"}
{"ticker":"MEG","date":"2015-06-08"}
{"ticker":"MEG","date":"2015-06-09"}
{"ticker":"MEG","date":"2015-06-10"}
{"ticker":"MEG","date":"2015-06-11"}
{"ticker":"MEG","date":"2015-06-12"}
{"ticker":"MEG","date":"2015-06-15"}
{"ticker":"MEG","date":"2015-06-16"}
{"ticker":"MEG","date":"2015-06-17"}
{"ticker":"MEG","date":"2015-06-18"}
{"ticker":"MEG","date":"2015-06-19"}
{"ticker":"MEG","date":"2015-06-22"}
{"ticker":"MEG","date":"2015-06-23"}
{"ticker":"MEG","date":"2015-06-24"}
{"ticker":"MEG","date":"2015-06-25"}
{"ticker":"MEG","date":"2015-06-26"}
{"ticker":"MEG","date":"2015-06-29"}
{"ticker":"MEG","date":"2015-06-30"}
{"ticker":"MEG","date":"2015-07-01"}
{"ticker":"MEG","date":"2015-07-02"}
{"ticker":"MEG","date":"2015-07-06"}
{"ticker":"MEG","date":"2015-07-07"}
{"ticker":"MEG","date":"2015-07-08"}
{"ticker":"MEG","date":"2015-07-09"}
{"ticker":"MEG","date":"2015-07-10"}
{"ticker":"MEG","date":"2015-07-13"}
{"ticker":"MEG","date":"2015-07-14"}
{"ticker":"MEG","date":"2015-07-15"}
{"ticker":"MEG","date":"2015-07-16"}
{"ticker":"MEG","date":"2015-07-17"}
{"ticker":"MEG","date":"2015-07-20"}
{"ticker":"MEG","date":"2015-07-21"}
{"ticker":"MEG","date":"2015-07-22"}
{"ticker":"MEG","date":"2015-07-23"}
{"ticker":"MEG","date":"2015-07-24"}
{"ticker":"MEG","date":"2015-07-27"}
{"ticker":"MEG","date":"2015-07-28"}
{"ticker":"MEG","date":"2015-07-29"}
{"ticker":"MEG","date":"2015-07-30"}
{"ticker":"MEG","date":"2015-07-31"}
{"ticker":"MEG","date":"2015-08-03"}
{"ticker":"MEG","date":"2015-08-04"}
{"ticker":"MEG","date":"2015-08-05"}
{"ticker":"MEG","date":"2015-08-06"}
{"ticker":"MEG","date":"2015-08-07"}
{"ticker":"MEG","date":"2015-08-10"}
{"ticker":"MEG","date":"2015-08-11"}
{"ticker":"MEG","date":"2015-08-12"}
{"ticker":"MEG","date":"2015-08-13"}
{"ticker":"MEG","date":"2015-08-14"}
{"ticker":"MEG","date":"2015-08-17"}
{"ticker":"MEG","date":"2015-08-18"}
{"ticker":"MEG","date":"2015-08-19"}
{"ticker":"MEG","date":"2015-08-20"}
{"ticker":"MEG","date":"2015-08-21"}
{"ticker":"MEG","date":"2015-08-24"}
{"ticker":"MEG","date":"2015-08-25"}
{"ticker":"MEG","date":"2015-08-26"}
{"ticker":"MEG","date":"2015-08-27"}
{"ticker":"MEG","date":"2015-08-28"}
{"ticker":"MEG","date":"2015-08-31"}
{"ticker":"MEG","date":"2015-09-01"}
{"ticker":"MEG","date":"2015-09-02"}
{"ticker":"MEG","date":"2015-09-03"}
{"ticker":"MEG","date":"2015-09-04"}
{"ticker":"MEG","date":"2015-09-08"}
{"ticker":"MEG","date":"2015-09-09"}
{"ticker":"MEG","date":"2015-09-10"}
{"ticker":"MEG","date":"2015-09-11"}
{"ticker":"MEG","date":"2015-09-14"}
{"ticker":"MEG","date":"2015-09-15"}
{"ticker":"MEG","date":"2015-09-16"}
{"ticker":"MEG","date":"2015-09-17"}
{"ticker":"MEG","date":"2015-09-18"}
{"ticker":"MEG","date":"2015-09-21"}
{"ticker":"MEG","date":"2015-09-22"}
{"ticker":"MEG","date":"2015-09-23"}
{"ticker":"MEG","date":"2015-09-24"}
{"ticker":"MEG","date":"2015-09-25"}
{"ticker":"MEG","date":"2015-09-28"}
{"ticker":"MEG","date":"2015-09-29"}
{"ticker":"MEG","date":"2015-09-30"}
{"ticker":"MEG","date":"2015-10-01"}
{"ticker":"MEG","date":"2015-10-02"}
{"ticker":"MEG","date":"2015-10-05"}
{"ticker":"MEG","date":"2015-10-06"}
{"ticker":"MEG","date":"2015-10-07"}
{"ticker":"MEG","date":"2015-10-08"}
{"ticker":"MEG","date":"2015-10-09"}
{"ticker":"MEG","date":"2015-10-12"}
{"ticker":"MEG","date":"2015-10-13"}
{"ticker":"MEG","date":"2015-10-14"}
{"ticker":"MEG","date":"2015-10-15"}
{"ticker":"MEG","date":"2015-10-16"}
{"ticker":"MEG","date":"2015-10-19"}
{"ticker":"MEG","date":"2015-10-20"}
{"ticker":"MEG","date":"2015-10-21"}
{"ticker":"MEG","date":"2015-10-22"}
{"ticker":"MEG","date":"2015-10-23"}
{"ticker":"MEG","date":"2015-10-26"}
{"ticker":"MEG","date":"2015-10-27"}
{"ticker":"MEG","date":"2015-10-28"}
{"ticker":"MEG","date":"2015-10-29"}
{"ticker":"MEG","date":"2015-10-30"}
{"ticker":"MEG","date":"2015-11-02"}
{"ticker":"MEG","date":"2015-11-03"}
{"ticker":"MEG","date":"2015-11-04"}
{"ticker":"MEG","date":"2015-11-05"}
{"ticker":"MEG","date":"2015-11-06"}
{"ticker":"MEG","date":"2015-11-09"}
{"ticker":"MEG","date":"2015-11-10"}
{"ticker":"MEG","date":"2015-11-11"}
{"ticker":"MEG","date":"2015-11-12"}
{"ticker":"MEG","date":"2015-11-13"}
{"ticker":"MEG","date":"2015-11-16"}
{"ticker":"MEG","date":"2015-11-17"}
{"ticker":"MEG","date":"2015-11-18"}
{"ticker":"MEG","date":"2015-11-19"}
{"ticker":"MEG","date":"2015-11-20"}
{"ticker":"MEG","date":"2015-11-23"}
{"ticker":"MEG","date":"2015-11-24"}
{"ticker":"MEG","date":"2015-11-25"}
{"ticker":"MEG","date":"2015-11-26"}
{"ticker":"MEG","date":"2015-11-27"}
{"ticker":"MEG","date":"2015-11-30"}
{"ticker":"MEG","date":"2015-12-01"}
{"ticker":"MEG","date":"2015-12-02"}
{"ticker":"MEG","date":"2015-12-03"}
{"ticker":"MEG","date":"2015-12-04"}
{"ticker":"MEG","date":"2015-12-07"}
{"ticker":"MEG","date":"2015-12-08"}
{"ticker":"MEG","date":"2015-12-09"}
{"ticker":"MEG","date":"2015-12-10"}
{"ticker":"MEG","date":"2015-12-11"}
{"ticker":"MEG","date":"2015-12-14"}
{"ticker":"MEG","date":"2015-12-15"}
{"ticker":"MEG","date":"2015-12-16"}
{"ticker":"MEG","date":"2015-12-17"}
{"ticker":"MEG","date":"2015-12-18"}
{"ticker":"MEG","date":"2015-12-21"}
{"ticker":"MEG","date":"2015-12-22"}
{"ticker":"MEG","date":"2015-12-23"}
{"ticker":"MEG","date":"2015-12-24"}
{"ticker":"MEG","date":"2015-12-28"}
{"ticker":"MEG","date":"2015-12-29"}
{"ticker":"MEG","date":"2015-12-30"}
{"ticker":"MEG","date":"2015-12-31"}
{"ticker":"MEG","date":"2016-01-04"}
{"ticker":"MEG","date":"2016-01-05"}
{"ticker":"MEI","date":"2015-01-02","pret":0.00027,"close":36.26}
{"ticker":"MEI","date":"2015-01-05","pret":-0.01844,"close":36.11}
{"ticker":"MEI","date":"2015-01-06","pret":0.00305,"close":35.51}
{"ticker":"MEI","date":"2015-01-07","pret":-0.01002,"close":36.17}
{"ticker":"MEI","date":"2015-01-08","pret":0.02131,"close":37.18}
{"ticker":"MEI","date":"2015-01-09","pret":0.01684,"close":36.98}
{"ticker":"MEI","date":"2015-01-12","pret":-0.00648,"close":36.5}
{"ticker":"MEI","date":"2015-01-13","pret":-0.00136,"close":36.47}
{"ticker":"MEI","date":"2015-01-14","pret":-0.02723,"close":36.16}
{"ticker":"MEI","date":"2015-01-15","pret":0.00861,"close":35.56}
{"ticker":"MEI","date":"2015-01-16","pret":-0.02208,"close":36.28}
{"ticker":"MEI","date":"2015-01-20","pret":0.02484,"close":35.23}
{"ticker":"MEI","date":"2015-01-21","pret":-0.03564,"close":34.97}
{"ticker":"MEI","date":"2015-01-22","pret":0.00797,"close":35.97}
{"ticker":"MEI","date":"2015-01-23","pret":0.01742,"close":36.26}
{"ticker":"MEI","date":"2015-01-26","pret":-0.00335,"close":36.57}
{"ticker":"MEI","date":"2015-01-27","pret":0.00418,"close":36.74}
{"ticker":"MEI","date":"2015-01-28","pret":0.01984,"close":36.3}
{"ticker":"MEI","date":"2015-01-29","pret":-0.00739,"close":36.86}
{"ticker":"MEI","date":"2015-01-30","pret":0.00357,"close":36.17}
{"ticker":"MEI","date":"2015-02-02","pret":-0.00715,"close":36.51}
{"ticker":"MEI","date":"2015-02-03","pret":0.01125,"close":37.87}
{"ticker":"MEI","date":"2015-02-04","pret":0.02292,"close":38.33}
{"ticker":"MEI","date":"2015-02-05","pret":0.0289,"close":38.61}
{"ticker":"MEI","date":"2015-02-06","pret":0.00026,"close":38.55}
{"ticker":"MEI","date":"2015-02-09","pret":-0.00806,"close":38.23}
{"ticker":"MEI","date":"2015-02-10","pret":0.00495,"close":38.54}
{"ticker":"MEI","date":"2015-02-11","pret":-0.00312,"close":38.59}
{"ticker":"MEI","date":"2015-02-12","pret":0.01551,"close":39.18}
{"ticker":"MEI","date":"2015-02-13","pret":0.00486,"close":39.4}
{"ticker":"MEI","date":"2015-02-17","pret":0.00611,"close":38.63}
{"ticker":"MEI","date":"2015-02-18","pret":-0.0244,"close":39.04}
{"ticker":"MEI","date":"2015-02-19","pret":0.01446,"close":39.07}
{"ticker":"MEI","date":"2015-02-20","pret":0.00154,"close":39.18}
{"ticker":"MEI","date":"2015-02-23","pret":-0.00102,"close":39.16}
{"ticker":"MEI","date":"2015-02-24","pret":0.00562,"close":39.26}
{"ticker":"MEI","date":"2015-02-25","pret":-0.00051,"close":39.44}
{"ticker":"MEI","date":"2015-02-26","pret":0.00508,"close":39.49}
{"ticker":"MEI","date":"2015-02-27","pret":0.00177,"close":38.89}
{"ticker":"MEI","date":"2015-03-02","pret":-0.01556,"close":39.12}
{"ticker":"MEI","date":"2015-03-03","pret":-0.00103,"close":39.33}
{"ticker":"MEI","date":"2015-03-04","pret":0.0059,"close":40.23}
{"ticker":"MEI","date":"2015-03-05","pret":0.07133,"close":42.99}
{"ticker":"MEI","date":"2015-03-06","pret":0.00452,"close":42.69}
{"ticker":"MEI","date":"2015-03-09","pret":0.01366,"close":44.36}
{"ticker":"MEI","date":"2015-03-10","pret":0.02472,"close":43.99}
{"ticker":"MEI","date":"2015-03-11","pret":0.0041,"close":44.32}
{"ticker":"MEI","date":"2015-03-12","pret":0.00792,"close":44.82}
{"ticker":"MEI","date":"2015-03-13","pret":0.01344,"close":44.29}
{"ticker":"MEI","date":"2015-03-16","pret":-0.00558,"close":44.49}
{"ticker":"MEI","date":"2015-03-17","pret":-0.00741,"close":45.28}
{"ticker":"MEI","date":"2015-03-18","pret":0.02008,"close":45.67}
{"ticker":"MEI","date":"2015-03-19","pret":0.0077,"close":45.34}
{"ticker":"MEI","date":"2015-03-20","pret":-0.00066,"close":45.57}
{"ticker":"MEI","date":"2015-03-23","pret":-0.00022,"close":45.93}
{"ticker":"MEI","date":"2015-03-24","pret":0.01589,"close":46.93}
{"ticker":"MEI","date":"2015-03-25","pret":0.0133,"close":45.36}
{"ticker":"MEI","date":"2015-03-26","pret":-0.03867,"close":44.7}
{"ticker":"MEI","date":"2015-03-27","pret":-0.00734,"close":46}
{"ticker":"MEI","date":"2015-03-30","pret":0.03335,"close":46.95}
{"ticker":"MEI","date":"2015-03-31","pret":0.00881,"close":47.04}
{"ticker":"MEI","date":"2015-04-01","pret":0.00618,"close":46.99}
{"ticker":"MEI","date":"2015-04-02","pret":0.00021,"close":46.91}
{"ticker":"MEI","date":"2015-04-06","pret":-0.00576,"close":46.81}
{"ticker":"MEI","date":"2015-04-07","pret":0.00341,"close":46.52}
{"ticker":"MEI","date":"2015-04-08","pret":-0.00513,"close":46.87}
{"ticker":"MEI","date":"2015-04-09","pret":0.00363,"close":46.84}
{"ticker":"MEI","date":"2015-04-10","pret":0.0017,"close":46.64}
{"ticker":"MEI","date":"2015-04-13","pret":-0.00877,"close":45.98}
{"ticker":"MEI","date":"2015-04-14","pret":-0.01385,"close":45.68}
{"ticker":"MEI","date":"2015-04-15","pret":-0.00284,"close":45.84}
{"ticker":"MEI","date":"2015-04-16","pret":0.0024,"close":45.37}
{"ticker":"MEI","date":"2015-04-17","pret":-0.01361,"close":43.75}
{"ticker":"MEI","date":"2015-04-20","pret":-0.02755,"close":44.38}
{"ticker":"MEI","date":"2015-04-21","pret":0.01129,"close":43.91}
{"ticker":"MEI","date":"2015-04-22","pret":-0.0122,"close":44.65}
{"ticker":"MEI","date":"2015-04-23","pret":0.01198,"close":44.61}
{"ticker":"MEI","date":"2015-04-24","pret":0.00515,"close":44.14}
{"ticker":"MEI","date":"2015-04-27","pret":-0.0047,"close":45.12}
{"ticker":"MEI","date":"2015-04-28","pret":0.01471,"close":44.54}
{"ticker":"MEI","date":"2015-04-29","pret":-0.01741,"close":44.59}
{"ticker":"MEI","date":"2015-04-30","pret":-0.00068,"close":42.46}
{"ticker":"MEI","date":"2015-05-01","pret":-0.04163,"close":43.59}
{"ticker":"MEI","date":"2015-05-04","pret":0.03847,"close":45.22}
{"ticker":"MEI","date":"2015-05-05","pret":0.0283,"close":44.36}
{"ticker":"MEI","date":"2015-05-06","pret":-0.01975,"close":44.52}
{"ticker":"MEI","date":"2015-05-07","pret":-0.00202,"close":44.54}
{"ticker":"MEI","date":"2015-05-08","pret":0.01028,"close":45.27}
{"ticker":"MEI","date":"2015-05-11","pret":0.01762,"close":46.26}
{"ticker":"MEI","date":"2015-05-12","pret":0.00436,"close":45.9}
{"ticker":"MEI","date":"2015-05-13","pret":-0.00065,"close":46.33}
{"ticker":"MEI","date":"2015-05-14","pret":0.01704,"close":47.17}
{"ticker":"MEI","date":"2015-05-15","pret":0.00703,"close":46.72}
{"ticker":"MEI","date":"2015-05-18","pret":-0.00789,"close":47.6}
{"ticker":"MEI","date":"2015-05-19","pret":0.01866,"close":47.46}
{"ticker":"MEI","date":"2015-05-20","pret":-0.00295,"close":47.32}
{"ticker":"MEI","date":"2015-05-21","pret":-0.00528,"close":47.37}
{"ticker":"MEI","date":"2015-05-22","pret":0.00254,"close":47.35}
{"ticker":"MEI","date":"2015-05-26","pret":-0.00381,"close":46.5}
{"ticker":"MEI","date":"2015-05-27","pret":-0.01517,"close":47.07}
{"ticker":"MEI","date":"2015-05-28","pret":0.01262,"close":47.15}
{"ticker":"MEI","date":"2015-05-29","pret":-0.00064,"close":46.93}
{"ticker":"MEI","date":"2015-06-01","pret":0.00403,"close":47.33}
{"ticker":"MEI","date":"2015-06-02","pret":0.00064,"close":47.28}
{"ticker":"MEI","date":"2015-06-03","pret":0.00612,"close":48.61}
{"ticker":"MEI","date":"2015-06-04","pret":0.014,"close":47.56}
{"ticker":"MEI","date":"2015-06-05","pret":-0.0178,"close":48.07}
{"ticker":"MEI","date":"2015-06-08","pret":0.01572,"close":47.23}
{"ticker":"MEI","date":"2015-06-09","pret":-0.02081,"close":47.38}
{"ticker":"MEI","date":"2015-06-10","pret":0.00677,"close":47.88}
{"ticker":"MEI","date":"2015-06-11","pret":0.01091,"close":47.36}
{"ticker":"MEI","date":"2015-06-12","pret":-0.01535,"close":47.82}
{"ticker":"MEI","date":"2015-06-15","pret":0.00655,"close":47.71}
{"ticker":"MEI","date":"2015-06-16","pret":-0.02364,"close":43.45}
{"ticker":"MEI","date":"2015-06-17","pret":-0.06178,"close":43.9}
{"ticker":"MEI","date":"2015-06-18","pret":0.00526,"close":43.78}
{"ticker":"MEI","date":"2015-06-19","pret":0.00114,"close":43.1}
{"ticker":"MEI","date":"2015-06-22","pret":-0.00915,"close":42.64}
{"ticker":"MEI","date":"2015-06-23","pret":-0.01692,"close":43.29}
{"ticker":"MEI","date":"2015-06-24","pret":0.01185,"close":43.07}
{"ticker":"MEI","date":"2015-06-25","pret":-0.30822,"close":31.38}
{"ticker":"MEI","date":"2015-06-26","pret":-0.01713,"close":30.4}
{"ticker":"MEI","date":"2015-06-29","pret":-0.03981,"close":27.79}
{"ticker":"MEI","date":"2015-06-30","pret":-0.06997,"close":27.45}
{"ticker":"MEI","date":"2015-07-01","pret":-0.01583,"close":27.34}
{"ticker":"MEI","date":"2015-07-02","pret":-0.00984,"close":27.4}
{"ticker":"MEI","date":"2015-07-06","pret":-0.01513,"close":26.77}
{"ticker":"MEI","date":"2015-07-07","pret":0.00371,"close":26.84}
{"ticker":"MEI","date":"2015-07-08","pret":-0.0187,"close":25.85}
{"ticker":"MEI","date":"2015-07-09","pret":-0.01483,"close":25.38}
{"ticker":"MEI","date":"2015-07-10","pret":-0.017,"close":26.2}
{"ticker":"MEI","date":"2015-07-13","pret":0.02311,"close":26.69}
{"ticker":"MEI","date":"2015-07-14","pret":0.01324,"close":27.1}
{"ticker":"MEI","date":"2015-07-15","pret":0.0164,"close":26.75}
{"ticker":"MEI","date":"2015-07-16","pret":-0.00185,"close":27.28}
{"ticker":"MEI","date":"2015-07-17","pret":0.00628,"close":26.68}
{"ticker":"MEI","date":"2015-07-20","pret":-0.01782,"close":26.1}
{"ticker":"MEI","date":"2015-07-21","pret":-0.01777,"close":26.01}
{"ticker":"MEI","date":"2015-07-22","pret":-0.01151,"close":26.2}
{"ticker":"MEI","date":"2015-07-23","pret":0.01645,"close":26.16}
{"ticker":"MEI","date":"2015-07-24","pret":-0.008,"close":25.62}
{"ticker":"MEI","date":"2015-07-27","pret":-0.02793,"close":25.54}
{"ticker":"MEI","date":"2015-07-28","pret":0.01096,"close":26.51}
{"ticker":"MEI","date":"2015-07-29","pret":0.01353,"close":26.73}
{"ticker":"MEI","date":"2015-07-30","pret":0.02577,"close":27.1}
{"ticker":"MEI","date":"2015-07-31","pret":0.01559,"close":26.83}
{"ticker":"MEI","date":"2015-08-03","pret":-0.01484,"close":26.47}
{"ticker":"MEI","date":"2015-08-04","pret":-0.00788,"close":26.47}
{"ticker":"MEI","date":"2015-08-05","pret":0.00826,"close":26.43}
{"ticker":"MEI","date":"2015-08-06","pret":-0.00863,"close":26.78}
{"ticker":"MEI","date":"2015-08-07","pret":-0.00038,"close":26.93}
{"ticker":"MEI","date":"2015-08-10","pret":0.022,"close":27.23}
{"ticker":"MEI","date":"2015-08-11","pret":-0.00258,"close":27.07}
{"ticker":"MEI","date":"2015-08-12","pret":0,"close":27.18}
{"ticker":"MEI","date":"2015-08-13","pret":0.00406,"close":27}
{"ticker":"MEI","date":"2015-08-14","pret":-0.00591,"close":27.01}
{"ticker":"MEI","date":"2015-08-17","pret":0.00074,"close":27.24}
{"ticker":"MEI","date":"2015-08-18","pret":0.00995,"close":26.83}
{"ticker":"MEI","date":"2015-08-19","pret":-0.01962,"close":27.04}
{"ticker":"MEI","date":"2015-08-20","pret":0.00224,"close":26.05}
{"ticker":"MEI","date":"2015-08-21","pret":-0.04657,"close":25.2}
{"ticker":"MEI","date":"2015-08-24","pret":-0.09719,"close":24.27}
{"ticker":"MEI","date":"2015-08-25","pret":0.07546,"close":23.97}
{"ticker":"MEI","date":"2015-08-26","pret":-0.01489,"close":25.12}
{"ticker":"MEI","date":"2015-08-27","pret":0.02995,"close":26.67}
{"ticker":"MEI","date":"2015-08-28","pret":0.04349,"close":26.75}
{"ticker":"MEI","date":"2015-08-31","pret":0.00638,"close":26.57}
{"ticker":"MEI","date":"2015-09-01","pret":-0.02924,"close":25.97}
{"ticker":"MEI","date":"2015-09-02","pret":0.01946,"close":27.39}
{"ticker":"MEI","date":"2015-09-03","pret":0.13419,"close":32.82}
{"ticker":"MEI","date":"2015-09-04","pret":0.09302,"close":32.12}
{"ticker":"MEI","date":"2015-09-08","pret":-0.01242,"close":32.55}
{"ticker":"MEI","date":"2015-09-09","pret":-0.0003,"close":31.67}
{"ticker":"MEI","date":"2015-09-10","pret":-0.03412,"close":32.11}
{"ticker":"MEI","date":"2015-09-11","pret":0.00504,"close":32.32}
{"ticker":"MEI","date":"2015-09-14","pret":0.02051,"close":32.04}
{"ticker":"MEI","date":"2015-09-15","pret":-0.00896,"close":32.67}
{"ticker":"MEI","date":"2015-09-16","pret":0.01479,"close":32.9}
{"ticker":"MEI","date":"2015-09-17","pret":-0.00153,"close":32.75}
{"ticker":"MEI","date":"2015-09-18","pret":-0.00985,"close":32.9}
{"ticker":"MEI","date":"2015-09-21","pret":0.02625,"close":32.8}
{"ticker":"MEI","date":"2015-09-22","pret":-0.02687,"close":31.99}
{"ticker":"MEI","date":"2015-09-23","pret":-0.00528,"close":31.89}
{"ticker":"MEI","date":"2015-09-24","pret":-0.02075,"close":32.03}
{"ticker":"MEI","date":"2015-09-25","pret":0.03004,"close":32.17}
{"ticker":"MEI","date":"2015-09-28","pret":-0.01147,"close":31.39}
{"ticker":"MEI","date":"2015-09-29","pret":-0.01889,"close":31.57}
{"ticker":"MEI","date":"2015-09-30","pret":0.01701,"close":31.9}
{"ticker":"MEI","date":"2015-10-01","pret":0.0053,"close":31.99}
{"ticker":"MEI","date":"2015-10-02","pret":-0.01756,"close":32.46}
{"ticker":"MEI","date":"2015-10-05","pret":0.0345,"close":33.15}
{"ticker":"MEI","date":"2015-10-06","pret":0.01033,"close":33.25}
{"ticker":"MEI","date":"2015-10-07","pret":0.0162,"close":33.78}
{"ticker":"MEI","date":"2015-10-08","pret":0.00356,"close":33.95}
{"ticker":"MEI","date":"2015-10-09","pret":0.00827,"close":33.7}
{"ticker":"MEI","date":"2015-10-12","pret":-0.0056,"close":33.76}
{"ticker":"MEI","date":"2015-10-13","pret":-0.00534,"close":33.89}
{"ticker":"MEI","date":"2015-10-14","pret":-0.00357,"close":33.26}
{"ticker":"MEI","date":"2015-10-15","pret":-0.00568,"close":33.75}
{"ticker":"MEI","date":"2015-10-16","pret":0.01312,"close":33.69}
{"ticker":"MEI","date":"2015-10-19","pret":-0.00713,"close":33.52}
{"ticker":"MEI","date":"2015-10-20","pret":-0.00388,"close":33.54}
{"ticker":"MEI","date":"2015-10-21","pret":0.00835,"close":32.59}
{"ticker":"MEI","date":"2015-10-22","pret":-0.02617,"close":33.66}
{"ticker":"MEI","date":"2015-10-23","pret":0.03268,"close":34.06}
{"ticker":"MEI","date":"2015-10-26","pret":-0.0003,"close":33.05}
{"ticker":"MEI","date":"2015-10-27","pret":-0.033,"close":32.74}
{"ticker":"MEI","date":"2015-10-28","pret":0.00335,"close":34}
{"ticker":"MEI","date":"2015-10-29","pret":0.02994,"close":33}
{"ticker":"MEI","date":"2015-10-30","pret":-0.02751,"close":33.33}
{"ticker":"MEI","date":"2015-11-02","pret":0.01475,"close":34.84}
{"ticker":"MEI","date":"2015-11-03","pret":0.03551,"close":34.7}
{"ticker":"MEI","date":"2015-11-04","pret":0.00518,"close":34.9}
{"ticker":"MEI","date":"2015-11-05","pret":-0.00057,"close":34.93}
{"ticker":"MEI","date":"2015-11-06","pret":-0.00086,"close":35.61}
{"ticker":"MEI","date":"2015-11-09","pret":0.02019,"close":34.14}
{"ticker":"MEI","date":"2015-11-10","pret":-0.04374,"close":34.61}
{"ticker":"MEI","date":"2015-11-11","pret":0.01951,"close":34.6}
{"ticker":"MEI","date":"2015-11-12","pret":-0.00492,"close":34.49}
{"ticker":"MEI","date":"2015-11-13","pret":-0.00727,"close":33.35}
{"ticker":"MEI","date":"2015-11-16","pret":-0.02423,"close":34.19}
{"ticker":"MEI","date":"2015-11-17","pret":0.02248,"close":33.2}
{"ticker":"MEI","date":"2015-11-18","pret":-0.02488,"close":34.1}
{"ticker":"MEI","date":"2015-11-19","pret":0.01989,"close":34.09}
{"ticker":"MEI","date":"2015-11-20","pret":0.00936,"close":34.53}
{"ticker":"MEI","date":"2015-11-23","pret":0.00668,"close":35.46}
{"ticker":"MEI","date":"2015-11-24","pret":0.0192,"close":35.71}
{"ticker":"MEI","date":"2015-11-25","pret":0.01101,"close":36.08}
{"ticker":"MEI","date":"2015-11-26"}
{"ticker":"MEI","date":"2015-11-27","pret":0.01642,"close":36.24}
{"ticker":"MEI","date":"2015-11-30","pret":0.00193,"close":36.08}
{"ticker":"MEI","date":"2015-12-01","pret":0.00165,"close":37.04}
{"ticker":"MEI","date":"2015-12-02","pret":0.01583,"close":35.93}
{"ticker":"MEI","date":"2015-12-03","pret":-0.0255,"close":35.3}
{"ticker":"MEI","date":"2015-12-04","pret":-0.0185,"close":35.65}
{"ticker":"MEI","date":"2015-12-07","pret":0.00649,"close":35.25}
{"ticker":"MEI","date":"2015-12-08","pret":-0.02419,"close":35.16}
{"ticker":"MEI","date":"2015-12-09","pret":0.01487,"close":34.05}
{"ticker":"MEI","date":"2015-12-10","pret":-0.16533,"close":30.55}
{"ticker":"MEI","date":"2015-12-11","pret":0.00534,"close":31.33}
{"ticker":"MEI","date":"2015-12-14","pret":0.04238,"close":31.52}
{"ticker":"MEI","date":"2015-12-15","pret":0.01332,"close":31.6}
{"ticker":"MEI","date":"2015-12-16","pret":0.00847,"close":32.48}
{"ticker":"MEI","date":"2015-12-17"}
{"ticker":"MEI","date":"2015-12-18","pret":-0.01257,"close":31.49}
{"ticker":"MEI","date":"2015-12-21","pret":0.00693,"close":31.74}
{"ticker":"MEI","date":"2015-12-22","pret":0.00094,"close":32.54}
{"ticker":"MEI","date":"2015-12-23","pret":0.02998,"close":33.2}
{"ticker":"MEI","date":"2015-12-24","pret":0.01331,"close":33.37}
{"ticker":"MEI","date":"2015-12-28","pret":-0.0003,"close":32.52}
{"ticker":"MEI","date":"2015-12-29","pret":-0.01728,"close":32.52}
{"ticker":"MEI","date":"2015-12-30","pret":-0.00276,"close":31.97}
{"ticker":"MEI","date":"2015-12-31","pret":-0.02233,"close":31.83}
{"ticker":"MEI","date":"2016-01-04","pret":-0.0238,"close":31.25}
{"ticker":"MEI","date":"2016-01-05","pret":0.00353,"close":30.51}
{"ticker":"MENT","date":"2015-01-02","pret":-0.01618,"close":21.77}
{"ticker":"MENT","date":"2015-01-05","pret":-0.02989,"close":21.48}
{"ticker":"MENT","date":"2015-01-06","pret":0.0028,"close":20.96}
{"ticker":"MENT","date":"2015-01-07","pret":-0.02308,"close":21.29}
{"ticker":"MENT","date":"2015-01-08","pret":0.02028,"close":21.65}
{"ticker":"MENT","date":"2015-01-09","pret":0.00837,"close":21.52}
{"ticker":"MENT","date":"2015-01-12","pret":-0.00697,"close":21.28}
{"ticker":"MENT","date":"2015-01-13","pret":0.00047,"close":21.74}
{"ticker":"MENT","date":"2015-01-14","pret":-0.00187,"close":21.95}
{"ticker":"MENT","date":"2015-01-15","pret":0.02672,"close":21.67}
{"ticker":"MENT","date":"2015-01-16","pret":-0.01881,"close":22.16}
{"ticker":"MENT","date":"2015-01-20","pret":0.03146,"close":22.09}
{"ticker":"MENT","date":"2015-01-21","pret":-0.00947,"close":21.95}
{"ticker":"MENT","date":"2015-01-22","pret":0.00362,"close":22.64}
{"ticker":"MENT","date":"2015-01-23","pret":0.01923,"close":22.75}
{"ticker":"MENT","date":"2015-01-26","pret":0.0031,"close":23.15}
{"ticker":"MENT","date":"2015-01-27","pret":0.00616,"close":22.88}
{"ticker":"MENT","date":"2015-01-28","pret":0.01091,"close":22.74}
{"ticker":"MENT","date":"2015-01-29","pret":-0.00872,"close":23.15}
{"ticker":"MENT","date":"2015-01-30","pret":0.00742,"close":23.01}
{"ticker":"MENT","date":"2015-02-02","pret":-0.00044,"close":23.26}
{"ticker":"MENT","date":"2015-02-03","pret":0.01296,"close":23.75}
{"ticker":"MENT","date":"2015-02-04","pret":0.01406,"close":23.9}
{"ticker":"MENT","date":"2015-02-05","pret":0.01136,"close":23.99}
{"ticker":"MENT","date":"2015-02-06","pret":0.00418,"close":24.25}
{"ticker":"MENT","date":"2015-02-09","pret":0.00623,"close":24.07}
{"ticker":"MENT","date":"2015-02-10","pret":0.00496,"close":24.39}
{"ticker":"MENT","date":"2015-02-11","pret":0,"close":24.13}
{"ticker":"MENT","date":"2015-02-12","pret":-0.00454,"close":24.45}
{"ticker":"MENT","date":"2015-02-13","pret":0.01316,"close":24.58}
{"ticker":"MENT","date":"2015-02-17","pret":0.00082,"close":24.67}
{"ticker":"MENT","date":"2015-02-18","pret":0.00285,"close":24.74}
{"ticker":"MENT","date":"2015-02-19","pret":0.00284,"close":25.05}
{"ticker":"MENT","date":"2015-02-20","pret":0.0157,"close":25.3}
{"ticker":"MENT","date":"2015-02-23","pret":0.00438,"close":25.1}
{"ticker":"MENT","date":"2015-02-24","pret":-0.01241,"close":25.1}
{"ticker":"MENT","date":"2015-02-25","pret":0.0128,"close":25.25}
{"ticker":"MENT","date":"2015-02-26","pret":0,"close":24.56}
{"ticker":"MENT","date":"2015-02-27","pret":-0.02415,"close":23.46}
{"ticker":"MENT","date":"2015-03-02","pret":-0.05012,"close":24.18}
{"ticker":"MENT","date":"2015-03-03","pret":0.03244,"close":23.79}
{"ticker":"MENT","date":"2015-03-04","pret":-0.0142,"close":23.32}
{"ticker":"MENT","date":"2015-03-05","pret":-0.01996,"close":23.22}
{"ticker":"MENT","date":"2015-03-06","pret":-0.01165,"close":23.07}
{"ticker":"MENT","date":"2015-03-09","pret":0.00087,"close":23.02}
{"ticker":"MENT","date":"2015-03-10","pret":-0.00565,"close":22.91}
{"ticker":"MENT","date":"2015-03-11","pret":0.00261,"close":23.54}
{"ticker":"MENT","date":"2015-03-12","pret":0.02999,"close":23.94}
{"ticker":"MENT","date":"2015-03-13","pret":0.01133,"close":23.88}
{"ticker":"MENT","date":"2015-03-16","pret":0.00292,"close":24.09}
{"ticker":"MENT","date":"2015-03-17","pret":0.00291,"close":23.81}
{"ticker":"MENT","date":"2015-03-18","pret":-0.01632,"close":23.76}
{"ticker":"MENT","date":"2015-03-19","pret":0.00169,"close":24.07}
{"ticker":"MENT","date":"2015-03-20","pret":0.02042,"close":24.45}
{"ticker":"MENT","date":"2015-03-23","pret":0.00535,"close":24.28}
{"ticker":"MENT","date":"2015-03-24","pret":-0.00247,"close":24}
{"ticker":"MENT","date":"2015-03-25","pret":-0.01283,"close":23.16}
{"ticker":"MENT","date":"2015-03-26","pret":-0.04212,"close":23.24}
{"ticker":"MENT","date":"2015-03-27","pret":0.01124,"close":23.79}
{"ticker":"MENT","date":"2015-03-30","pret":0.02671,"close":24.42}
{"ticker":"MENT","date":"2015-03-31","pret":0.0133,"close":24.03}
{"ticker":"MENT","date":"2015-04-01","pret":-0.00829,"close":24.34}
{"ticker":"MENT","date":"2015-04-02","pret":0.01241,"close":24.34}
{"ticker":"MENT","date":"2015-04-06","pret":-0.00909,"close":24.89}
{"ticker":"MENT","date":"2015-04-07","pret":0.03225,"close":24.45}
{"ticker":"MENT","date":"2015-04-08","pret":-0.01906,"close":24.84}
{"ticker":"MENT","date":"2015-04-09","pret":0.01262,"close":24.77}
{"ticker":"MENT","date":"2015-04-10","pret":0.00283,"close":25.03}
{"ticker":"MENT","date":"2015-04-13","pret":0.00803,"close":24.62}
{"ticker":"MENT","date":"2015-04-14","pret":-0.01816,"close":24.6}
{"ticker":"MENT","date":"2015-04-15","pret":0.00122,"close":24.33}
{"ticker":"MENT","date":"2015-04-16","pret":-0.01599,"close":24.3}
{"ticker":"MENT","date":"2015-04-17","pret":-0.00331,"close":23.9}
{"ticker":"MENT","date":"2015-04-20","pret":0.00331,"close":24.75}
{"ticker":"MENT","date":"2015-04-21","pret":0.02812,"close":24.33}
{"ticker":"MENT","date":"2015-04-22","pret":-0.02524,"close":24.8}
{"ticker":"MENT","date":"2015-04-23","pret":0.0208,"close":25.08}
{"ticker":"MENT","date":"2015-04-24","pret":0.01363,"close":24.68}
{"ticker":"MENT","date":"2015-04-27","pret":-0.01687,"close":24.3}
{"ticker":"MENT","date":"2015-04-28","pret":-0.01592,"close":24.58}
{"ticker":"MENT","date":"2015-04-29","pret":0.00288,"close":24.48}
{"ticker":"MENT","date":"2015-04-30","pret":-0.00411,"close":23.93}
{"ticker":"MENT","date":"2015-05-01","pret":-0.01327,"close":24.06}
{"ticker":"MENT","date":"2015-05-04","pret":0.01492,"close":23.91}
{"ticker":"MENT","date":"2015-05-05","pret":-0.02288,"close":23.55}
{"ticker":"MENT","date":"2015-05-06","pret":-0.00253,"close":24.03}
{"ticker":"MENT","date":"2015-05-07","pret":0.01549,"close":23.92}
{"ticker":"MENT","date":"2015-05-08","pret":0.00539,"close":24.31}
{"ticker":"MENT","date":"2015-05-11","pret":0.00124,"close":24.39}
{"ticker":"MENT","date":"2015-05-12","pret":-0.00124,"close":24}
{"ticker":"MENT","date":"2015-05-13","pret":-0.0058,"close":24.21}
{"ticker":"MENT","date":"2015-05-14","pret":0.01075,"close":24.67}
{"ticker":"MENT","date":"2015-05-15","pret":0.01469,"close":24.58}
{"ticker":"MENT","date":"2015-05-18","pret":-0.00447,"close":25.14}
{"ticker":"MENT","date":"2015-05-19","pret":0.02532,"close":25.14}
{"ticker":"MENT","date":"2015-05-20","pret":-0.00119,"close":25.49}
{"ticker":"MENT","date":"2015-05-21","pret":0.01028,"close":25.34}
{"ticker":"MENT","date":"2015-05-22","pret":0.02217,"close":25.77}
{"ticker":"MENT","date":"2015-05-26","pret":-0.00889,"close":25.85}
{"ticker":"MENT","date":"2015-05-27","pret":0.00116,"close":26.28}
{"ticker":"MENT","date":"2015-05-28","pret":0.01919,"close":26.21}
{"ticker":"MENT","date":"2015-05-29","pret":0.00152,"close":26.11}
{"ticker":"MENT","date":"2015-06-01","pret":-0.00114,"close":26.48}
{"ticker":"MENT","date":"2015-06-02","pret":-0.0019,"close":26.53}
{"ticker":"MENT","date":"2015-06-03","pret":0.01362,"close":27.09}
{"ticker":"MENT","date":"2015-06-04","pret":0.00711,"close":26.63}
{"ticker":"MENT","date":"2015-06-05","pret":-0.00711,"close":27.02}
{"ticker":"MENT","date":"2015-06-08","pret":0.01602,"close":26.7}
{"ticker":"MENT","date":"2015-06-09","pret":-0.01115,"close":26.59}
{"ticker":"MENT","date":"2015-06-10","pret":-0.00826,"close":27.03}
{"ticker":"MENT","date":"2015-06-11","pret":0.02604,"close":26.99}
{"ticker":"MENT","date":"2015-06-12","pret":-0.01182,"close":26.86}
{"ticker":"MENT","date":"2015-06-15","pret":-0.01384,"close":26.44}
{"ticker":"MENT","date":"2015-06-16","pret":0.00038,"close":26.82}
{"ticker":"MENT","date":"2015-06-17","pret":0.01347,"close":26.82}
{"ticker":"MENT","date":"2015-06-18","pret":0.00186,"close":27.17}
{"ticker":"MENT","date":"2015-06-19","pret":0.00923,"close":26.44}
{"ticker":"MENT","date":"2015-06-22","pret":-0.0193,"close":26.52}
{"ticker":"MENT","date":"2015-06-23","pret":-0.00714,"close":26.43}
{"ticker":"MENT","date":"2015-06-24","pret":-0.00264,"close":26.48}
{"ticker":"MENT","date":"2015-06-25","pret":0.00641,"close":26.88}
{"ticker":"MENT","date":"2015-06-26","pret":0.01567,"close":26.86}
{"ticker":"MENT","date":"2015-06-29","pret":-0.0168,"close":26.07}
{"ticker":"MENT","date":"2015-06-30","pret":-0.00793,"close":26.43}
{"ticker":"MENT","date":"2015-07-01","pret":0.00831,"close":26.54}
{"ticker":"MENT","date":"2015-07-02","pret":-0.01135,"close":26.26}
{"ticker":"MENT","date":"2015-07-06","pret":-0.01843,"close":26.09}
{"ticker":"MENT","date":"2015-07-07","pret":0.01003,"close":25.99}
{"ticker":"MENT","date":"2015-07-08","pret":-0.00964,"close":25.96}
{"ticker":"MENT","date":"2015-07-09","pret":0.01614,"close":26.25}
{"ticker":"MENT","date":"2015-07-10","pret":0.01024,"close":26.13}
{"ticker":"MENT","date":"2015-07-13","pret":-0.01215,"close":26.2}
{"ticker":"MENT","date":"2015-07-14","pret":0.00153,"close":26.26}
{"ticker":"MENT","date":"2015-07-15","pret":0.00152,"close":26.35}
{"ticker":"MENT","date":"2015-07-16","pret":0.00532,"close":26.2}
{"ticker":"MENT","date":"2015-07-17","pret":-0.00608,"close":25.96}
{"ticker":"MENT","date":"2015-07-20","pret":-0.01034,"close":25.98}
{"ticker":"MENT","date":"2015-07-21","pret":0.00116,"close":26.07}
{"ticker":"MENT","date":"2015-07-22","pret":-0.01005,"close":26.13}
{"ticker":"MENT","date":"2015-07-23","pret":0.01962,"close":25.88}
{"ticker":"MENT","date":"2015-07-24","pret":-0.01729,"close":25.5}
{"ticker":"MENT","date":"2015-07-27","pret":-0.02234,"close":25.1}
{"ticker":"MENT","date":"2015-07-28","pret":-0.00437,"close":25.83}
{"ticker":"MENT","date":"2015-07-29","pret":0.0271,"close":26.16}
{"ticker":"MENT","date":"2015-07-30","pret":0.01194,"close":26.12}
{"ticker":"MENT","date":"2015-07-31","pret":-0.00115,"close":26.09}
{"ticker":"MENT","date":"2015-08-03","pret":-0.00384,"close":25.91}
{"ticker":"MENT","date":"2015-08-04","pret":-0.00463,"close":25.94}
{"ticker":"MENT","date":"2015-08-05","pret":0.00655,"close":26.25}
{"ticker":"MENT","date":"2015-08-06","pret":0.00498,"close":25.65}
{"ticker":"MENT","date":"2015-08-07","pret":-0.02476,"close":25.9}
{"ticker":"MENT","date":"2015-08-10","pret":0.0194,"close":26.29}
{"ticker":"MENT","date":"2015-08-11","pret":0.00689,"close":25.71}
{"ticker":"MENT","date":"2015-08-12","pret":-0.02121,"close":25.51}
{"ticker":"MENT","date":"2015-08-13","pret":-0.00704,"close":25.46}
{"ticker":"MENT","date":"2015-08-14","pret":-0.00512,"close":26.21}
{"ticker":"MENT","date":"2015-08-17","pret":0.03527,"close":26.65}
{"ticker":"MENT","date":"2015-08-18","pret":0.00985,"close":25.7}
{"ticker":"MENT","date":"2015-08-19","pret":-0.03922,"close":26}
{"ticker":"MENT","date":"2015-08-20","pret":0.01014,"close":25.08}
{"ticker":"MENT","date":"2015-08-21","pret":-0.04648,"close":25.05}
{"ticker":"MENT","date":"2015-08-24","pret":-0.0293,"close":24.22}
{"ticker":"MENT","date":"2015-08-25","pret":0.04343,"close":24.15}
{"ticker":"MENT","date":"2015-08-26","pret":-0.00886,"close":24.96}
{"ticker":"MENT","date":"2015-08-27","pret":0.01963,"close":25.32}
{"ticker":"MENT","date":"2015-08-28","pret":-0.13893,"close":25.67}
{"ticker":"MENT","date":"2015-08-31","pret":0.1535,"close":25.84}
{"ticker":"MENT","date":"2015-09-01","pret":-0.00903,"close":24.94}
{"ticker":"MENT","date":"2015-09-02","pret":-0.00514,"close":25.2}
{"ticker":"MENT","date":"2015-09-03","pret":0.00514,"close":25.35}
{"ticker":"MENT","date":"2015-09-04","pret":-0.0147,"close":25.2}
{"ticker":"MENT","date":"2015-09-08","pret":0.02608,"close":25.44}
{"ticker":"MENT","date":"2015-09-09","pret":0.00078,"close":24.98}
{"ticker":"MENT","date":"2015-09-10","pret":-0.02846,"close":24.97}
{"ticker":"MENT","date":"2015-09-11","pret":-0.00362,"close":25.15}
{"ticker":"MENT","date":"2015-09-14","pret":0.01081,"close":24.85}
{"ticker":"MENT","date":"2015-09-15","pret":-0.00399,"close":25.2}
{"ticker":"MENT","date":"2015-09-16","pret":0.00717,"close":25.25}
{"ticker":"MENT","date":"2015-09-17","pret":0.00396,"close":25.13}
{"ticker":"MENT","date":"2015-09-18","pret":-0.02158,"close":24.93}
{"ticker":"MENT","date":"2015-09-21","pret":0.01324,"close":25.17}
{"ticker":"MENT","date":"2015-09-22","pret":-0.0072,"close":24.88}
{"ticker":"MENT","date":"2015-09-23","pret":0.00361,"close":24.89}
{"ticker":"MENT","date":"2015-09-24","pret":-0.00682,"close":24.76}
{"ticker":"MENT","date":"2015-09-25","pret":0.00522,"close":24.5}
{"ticker":"MENT","date":"2015-09-28","pret":-0.02024,"close":23.82}
{"ticker":"MENT","date":"2015-09-29","pret":-0.024,"close":24.11}
{"ticker":"MENT","date":"2015-09-30","pret":0.01949,"close":24.63}
{"ticker":"MENT","date":"2015-10-01","pret":0.01468,"close":24.64}
{"ticker":"MENT","date":"2015-10-02","pret":-0.01099,"close":24.83}
{"ticker":"MENT","date":"2015-10-05","pret":0.02266,"close":25.23}
{"ticker":"MENT","date":"2015-10-06","pret":0.00558,"close":25.23}
{"ticker":"MENT","date":"2015-10-07","pret":0.00595,"close":25.4}
{"ticker":"MENT","date":"2015-10-08","pret":0.00552,"close":25.69}
{"ticker":"MENT","date":"2015-10-09","pret":0.0125,"close":25.71}
{"ticker":"MENT","date":"2015-10-12","pret":-0.00272,"close":25.82}
{"ticker":"MENT","date":"2015-10-13","pret":0.00272,"close":25.59}
{"ticker":"MENT","date":"2015-10-14","pret":-0.00819,"close":25.35}
{"ticker":"MENT","date":"2015-10-15","pret":-0.00432,"close":25.75}
{"ticker":"MENT","date":"2015-10-16","pret":0.01715,"close":25.71}
{"ticker":"MENT","date":"2015-10-19","pret":-0.01127,"close":25.87}
{"ticker":"MENT","date":"2015-10-20","pret":0.01436,"close":26.16}
{"ticker":"MENT","date":"2015-10-21","pret":0.01302,"close":25.71}
{"ticker":"MENT","date":"2015-10-22","pret":-0.01495,"close":26.48}
{"ticker":"MENT","date":"2015-10-23","pret":0.02967,"close":26.89}
{"ticker":"MENT","date":"2015-10-26","pret":0.01007,"close":26.74}
{"ticker":"MENT","date":"2015-10-27","pret":-0.0127,"close":26.25}
{"ticker":"MENT","date":"2015-10-28","pret":-0.00982,"close":27.37}
{"ticker":"MENT","date":"2015-10-29","pret":0.02659,"close":27.13}
{"ticker":"MENT","date":"2015-10-30","pret":0.00406,"close":27.2}
{"ticker":"MENT","date":"2015-11-02","pret":0.0011,"close":27.43}
{"ticker":"MENT","date":"2015-11-03","pret":0.00513,"close":27.68}
{"ticker":"MENT","date":"2015-11-04","pret":0.01668,"close":27.67}
{"ticker":"MENT","date":"2015-11-05","pret":-0.0065,"close":27.23}
{"ticker":"MENT","date":"2015-11-06","pret":-0.01496,"close":27.9}
{"ticker":"MENT","date":"2015-11-09","pret":0.02073,"close":27.64}
{"ticker":"MENT","date":"2015-11-10","pret":-0.01049,"close":27.58}
{"ticker":"MENT","date":"2015-11-11","pret":0.01193,"close":27.8}
{"ticker":"MENT","date":"2015-11-12","pret":-0.0083,"close":27.46}
{"ticker":"MENT","date":"2015-11-13","pret":-0.01093,"close":27.17}
{"ticker":"MENT","date":"2015-11-16","pret":-0.00478,"close":27.24}
{"ticker":"MENT","date":"2015-11-17","pret":0.00661,"close":27.25}
{"ticker":"MENT","date":"2015-11-18","pret":-0.00146,"close":27.67}
{"ticker":"MENT","date":"2015-11-19","pret":0.01238,"close":27.78}
{"ticker":"MENT","date":"2015-11-20","pret":-0.33611,"close":17.85}
{"ticker":"MENT","date":"2015-11-23","pret":-0.11412,"close":18.59}
{"ticker":"MENT","date":"2015-11-24","pret":0.04874,"close":18.98}
{"ticker":"MENT","date":"2015-11-25","pret":0.02456,"close":19.02}
{"ticker":"MENT","date":"2015-11-26"}
{"ticker":"MENT","date":"2015-11-27","pret":0.00736,"close":19.4}
{"ticker":"MENT","date":"2015-11-30","pret":0.01507,"close":18.73}
{"ticker":"MENT","date":"2015-12-01","pret":-0.03998,"close":18.44}
{"ticker":"MENT","date":"2015-12-02","pret":-0.00754,"close":17.96}
{"ticker":"MENT","date":"2015-12-03","pret":-0.02797,"close":17.15}
{"ticker":"MENT","date":"2015-12-04","pret":-0.04319,"close":17.72}
{"ticker":"MENT","date":"2015-12-07","pret":0.03144,"close":17.63}
{"ticker":"MENT","date":"2015-12-08","pret":-0.01989,"close":17.78}
{"ticker":"MENT","date":"2015-12-09","pret":0.01764,"close":17.44}
{"ticker":"MENT","date":"2015-12-10","pret":-0.02224,"close":17.88}
{"ticker":"MENT","date":"2015-12-11","pret":0.00115,"close":17.43}
{"ticker":"MENT","date":"2015-12-14","pret":0.00115,"close":17.51}
{"ticker":"MENT","date":"2015-12-15","pret":0.01937,"close":17.62}
{"ticker":"MENT","date":"2015-12-16","pret":-0.00226,"close":17.91}
{"ticker":"MENT","date":"2015-12-17"}
{"ticker":"MENT","date":"2015-12-18","pret":0.00789,"close":17.49}
{"ticker":"MENT","date":"2015-12-21","pret":-0.01129,"close":17.83}
{"ticker":"MENT","date":"2015-12-22","pret":0.01129,"close":18.23}
{"ticker":"MENT","date":"2015-12-23","pret":0.01945,"close":18.6}
{"ticker":"MENT","date":"2015-12-24","pret":0.0207,"close":18.73}
{"ticker":"MENT","date":"2015-12-28","pret":0.00752,"close":18.7}
{"ticker":"MENT","date":"2015-12-29","pret":0.00427,"close":18.92}
{"ticker":"MENT","date":"2015-12-30","pret":0.00743,"close":18.86}
{"ticker":"MENT","date":"2015-12-31","pret":-0.00477,"close":18.42}
{"ticker":"MENT","date":"2016-01-04","pret":-0.0379,"close":18.24}
{"ticker":"MENT","date":"2016-01-05","pret":0.0066,"close":18.36}
{"ticker":"MET","date":"2015-01-02","pret":-0.01277,"close":53.91}
{"ticker":"MET","date":"2015-01-05","pret":-0.01965,"close":52.11}
{"ticker":"MET","date":"2015-01-06","pret":-0.0231,"close":50.53}
{"ticker":"MET","date":"2015-01-07","pret":-0.02071,"close":51.2}
{"ticker":"MET","date":"2015-01-08","pret":0.00643,"close":51.98}
{"ticker":"MET","date":"2015-01-09","pret":0.00967,"close":51.02}
{"ticker":"MET","date":"2015-01-12","pret":-0.0161,"close":50.43}
{"ticker":"MET","date":"2015-01-13","pret":-0.00588,"close":49.81}
{"ticker":"MET","date":"2015-01-14","pret":-0.03646,"close":48.94}
{"ticker":"MET","date":"2015-01-15","pret":0.00346,"close":47.98}
{"ticker":"MET","date":"2015-01-16","pret":-0.02491,"close":48.99}
{"ticker":"MET","date":"2015-01-20","pret":0.02552,"close":48.74}
{"ticker":"MET","date":"2015-01-21","pret":-0.01742,"close":49.27}
{"ticker":"MET","date":"2015-01-22","pret":0.02733,"close":50.21}
{"ticker":"MET","date":"2015-01-23","pret":0.00802,"close":48.77}
{"ticker":"MET","date":"2015-01-26","pret":-0.02404,"close":48.79}
{"ticker":"MET","date":"2015-01-27","pret":-0.01608,"close":48.13}
{"ticker":"MET","date":"2015-01-28","pret":0.01013,"close":46.84}
{"ticker":"MET","date":"2015-01-29","pret":-0.03559,"close":46.87}
{"ticker":"MET","date":"2015-01-30","pret":-0.01114,"close":46.5}
{"ticker":"MET","date":"2015-02-02","pret":0.00666,"close":47.86}
{"ticker":"MET","date":"2015-02-03","pret":0.02995,"close":49.11}
{"ticker":"MET","date":"2015-02-04","pret":0.01136,"close":48.77}
{"ticker":"MET","date":"2015-02-05","pret":-0.0066,"close":48.98}
{"ticker":"MET","date":"2015-02-06","pret":0.03075,"close":49.6}
{"ticker":"MET","date":"2015-02-09","pret":-0.01454,"close":49.55}
{"ticker":"MET","date":"2015-02-10","pret":0.01974,"close":50.03}
{"ticker":"MET","date":"2015-02-11","pret":-0.0026,"close":50.41}
{"ticker":"MET","date":"2015-02-12","pret":0.01272,"close":50.33}
{"ticker":"MET","date":"2015-02-13","pret":-0.00515,"close":50.86}
{"ticker":"MET","date":"2015-02-17","pret":0.00889,"close":51.69}
{"ticker":"MET","date":"2015-02-18","pret":0.01115,"close":50.69}
{"ticker":"MET","date":"2015-02-19","pret":-0.01727,"close":51.1}
{"ticker":"MET","date":"2015-02-20","pret":0.00572,"close":51.59}
{"ticker":"MET","date":"2015-02-23","pret":0.01271,"close":50.86}
{"ticker":"MET","date":"2015-02-24","pret":-0.01114,"close":51.39}
{"ticker":"MET","date":"2015-02-25","pret":0.0049,"close":51.16}
{"ticker":"MET","date":"2015-02-26","pret":0.00117,"close":51.03}
{"ticker":"MET","date":"2015-02-27","pret":-0.00666,"close":50.83}
{"ticker":"MET","date":"2015-03-02","pret":-0.00394,"close":51.82}
{"ticker":"MET","date":"2015-03-03","pret":0.01508,"close":51.86}
{"ticker":"MET","date":"2015-03-04","pret":0.00019,"close":51.41}
{"ticker":"MET","date":"2015-03-05","pret":0.00349,"close":51.74}
{"ticker":"MET","date":"2015-03-06","pret":0.00868,"close":52.64}
{"ticker":"MET","date":"2015-03-09","pret":0.00708,"close":52.33}
{"ticker":"MET","date":"2015-03-10","pret":-0.01731,"close":50.54}
{"ticker":"MET","date":"2015-03-11","pret":-0.01841,"close":50.85}
{"ticker":"MET","date":"2015-03-12","pret":0.01003,"close":51.84}
{"ticker":"MET","date":"2015-03-13","pret":0.01109,"close":51.35}
{"ticker":"MET","date":"2015-03-16","pret":0.00058,"close":51.92}
{"ticker":"MET","date":"2015-03-17","pret":-0.00232,"close":51.6}
{"ticker":"MET","date":"2015-03-18","pret":-0.00564,"close":51.66}
{"ticker":"MET","date":"2015-03-19","pret":0.0037,"close":50.61}
{"ticker":"MET","date":"2015-03-20","pret":-0.01192,"close":51.62}
{"ticker":"MET","date":"2015-03-23","pret":0.01172,"close":51.41}
{"ticker":"MET","date":"2015-03-24","pret":-0.0037,"close":50.89}
{"ticker":"MET","date":"2015-03-25","pret":-0.00744,"close":50.31}
{"ticker":"MET","date":"2015-03-26","pret":-0.01704,"close":50.58}
{"ticker":"MET","date":"2015-03-27","pret":0.00677,"close":50.27}
{"ticker":"MET","date":"2015-03-30","pret":0.00692,"close":50.93}
{"ticker":"MET","date":"2015-03-31","pret":-0.00336,"close":50.55}
{"ticker":"MET","date":"2015-04-01","pret":-0.00635,"close":50.27}
{"ticker":"MET","date":"2015-04-02","pret":0.00139,"close":51.1}
{"ticker":"MET","date":"2015-04-06","pret":0.00318,"close":51.17}
{"ticker":"MET","date":"2015-04-07","pret":0.01767,"close":50.8}
{"ticker":"MET","date":"2015-04-08","pret":-0.00703,"close":51.1}
{"ticker":"MET","date":"2015-04-09","pret":-0.00157,"close":51.45}
{"ticker":"MET","date":"2015-04-10","pret":0.00724,"close":50.82}
{"ticker":"MET","date":"2015-04-13","pret":-0.00704,"close":51.27}
{"ticker":"MET","date":"2015-04-14","pret":-0.00907,"close":50.45}
{"ticker":"MET","date":"2015-04-15","pret":0.00178,"close":50.85}
{"ticker":"MET","date":"2015-04-16","pret":0.00513,"close":51}
{"ticker":"MET","date":"2015-04-17","pret":-0.00473,"close":50.5}
{"ticker":"MET","date":"2015-04-20","pret":0.00414,"close":50.71}
{"ticker":"MET","date":"2015-04-21","pret":0.00177,"close":50.39}
{"ticker":"MET","date":"2015-04-22","pret":-0.01047,"close":51.05}
{"ticker":"MET","date":"2015-04-23","pret":0.00948,"close":51.13}
{"ticker":"MET","date":"2015-04-24","pret":0.00392,"close":50.66}
{"ticker":"MET","date":"2015-04-27","pret":-0.0055,"close":50.25}
{"ticker":"MET","date":"2015-04-28","pret":-0.00831,"close":50.85}
{"ticker":"MET","date":"2015-04-29","pret":0.014,"close":52.14}
{"ticker":"MET","date":"2015-04-30","pret":0.01901,"close":51.29}
{"ticker":"MET","date":"2015-05-01","pret":-0.00559,"close":51.99}
{"ticker":"MET","date":"2015-05-04","pret":0.00923,"close":52.45}
{"ticker":"MET","date":"2015-05-05","pret":-0.00058,"close":52.11}
{"ticker":"MET","date":"2015-05-06","pret":0.00421,"close":51.78}
{"ticker":"MET","date":"2015-05-07","pret":-0.00997,"close":52.07}
{"ticker":"MET","date":"2015-05-08","pret":0.00058,"close":52.25}
{"ticker":"MET","date":"2015-05-11","pret":0.0071,"close":53.3}
{"ticker":"MET","date":"2015-05-12","pret":0.018,"close":53.11}
{"ticker":"MET","date":"2015-05-13","pret":-0.00849,"close":53.1}
{"ticker":"MET","date":"2015-05-14","pret":0.00905,"close":53.15}
{"ticker":"MET","date":"2015-05-15","pret":-0.0015,"close":52.58}
{"ticker":"MET","date":"2015-05-18","pret":-0.00887,"close":53.06}
{"ticker":"MET","date":"2015-05-19","pret":0.01524,"close":53.44}
{"ticker":"MET","date":"2015-05-20","pret":-0.00299,"close":53.29}
{"ticker":"MET","date":"2015-05-21","pret":-0.00582,"close":53.59}
{"ticker":"MET","date":"2015-05-22","pret":0.00489,"close":53.23}
{"ticker":"MET","date":"2015-05-26","pret":-0.00357,"close":52.48}
{"ticker":"MET","date":"2015-05-27","pret":-0.00737,"close":52.77}
{"ticker":"MET","date":"2015-05-28","pret":0.00038,"close":52.89}
{"ticker":"MET","date":"2015-05-29","pret":0.00038,"close":52.26}
{"ticker":"MET","date":"2015-06-01","pret":-0.01335,"close":52.27}
{"ticker":"MET","date":"2015-06-02","pret":0.00422,"close":52.84}
{"ticker":"MET","date":"2015-06-03","pret":0.01819,"close":53.99}
{"ticker":"MET","date":"2015-06-04","pret":0.00244,"close":53.81}
{"ticker":"MET","date":"2015-06-05","pret":0.02825,"close":54.45}
{"ticker":"MET","date":"2015-06-08","pret":-0.00823,"close":54.34}
{"ticker":"MET","date":"2015-06-09","pret":0.0011,"close":54.66}
{"ticker":"MET","date":"2015-06-10","pret":0.01763,"close":56.23}
{"ticker":"MET","date":"2015-06-11","pret":0.0136,"close":56.07}
{"ticker":"MET","date":"2015-06-12","pret":-0.00535,"close":55.77}
{"ticker":"MET","date":"2015-06-15","pret":-0.01114,"close":55.57}
{"ticker":"MET","date":"2015-06-16","pret":-0.00072,"close":56.33}
{"ticker":"MET","date":"2015-06-17","pret":0.02058,"close":56.02}
{"ticker":"MET","date":"2015-06-18","pret":-0.00071,"close":56.74}
{"ticker":"MET","date":"2015-06-19","pret":0.00159,"close":56.23}
{"ticker":"MET","date":"2015-06-22","pret":0.003,"close":57.34}
{"ticker":"MET","date":"2015-06-23","pret":0.0168,"close":57.7}
{"ticker":"MET","date":"2015-06-24","pret":-0.00104,"close":57.17}
{"ticker":"MET","date":"2015-06-25","pret":0,"close":56.86}
{"ticker":"MET","date":"2015-06-26","pret":-0.00732,"close":57.37}
{"ticker":"MET","date":"2015-06-29","pret":-0.01268,"close":55.47}
{"ticker":"MET","date":"2015-06-30","pret":-0.00319,"close":55.99}
{"ticker":"MET","date":"2015-07-01","pret":0.01307,"close":56.47}
{"ticker":"MET","date":"2015-07-02","pret":-0.01076,"close":56.16}
{"ticker":"MET","date":"2015-07-06","pret":-0.01825,"close":55.91}
{"ticker":"MET","date":"2015-07-07","pret":0.00666,"close":55.66}
{"ticker":"MET","date":"2015-07-08","pret":-0.01664,"close":54.44}
{"ticker":"MET","date":"2015-07-09","pret":0.01034,"close":55.02}
{"ticker":"MET","date":"2015-07-10","pret":0.0106,"close":55.96}
{"ticker":"MET","date":"2015-07-13","pret":0.01084,"close":56.6}
{"ticker":"MET","date":"2015-07-14","pret":-0.00763,"close":56.68}
{"ticker":"MET","date":"2015-07-15","pret":0.0078,"close":57.47}
{"ticker":"MET","date":"2015-07-16","pret":0.01994,"close":57.7}
{"ticker":"MET","date":"2015-07-17","pret":-0.00573,"close":57.49}
{"ticker":"MET","date":"2015-07-20","pret":0.00573,"close":57.35}
{"ticker":"MET","date":"2015-07-21","pret":-0.00748,"close":57.48}
{"ticker":"MET","date":"2015-07-22","pret":0.00366,"close":57.33}
{"ticker":"MET","date":"2015-07-23","pret":-0.0047,"close":56.75}
{"ticker":"MET","date":"2015-07-24","pret":-0.01124,"close":56.15}
{"ticker":"MET","date":"2015-07-27","pret":-0.01549,"close":55.6}
{"ticker":"MET","date":"2015-07-28","pret":0.01,"close":56.27}
{"ticker":"MET","date":"2015-07-29","pret":-0.00071,"close":57.22}
{"ticker":"MET","date":"2015-07-30","pret":-0.00214,"close":56.83}
{"ticker":"MET","date":"2015-07-31","pret":0.00851,"close":55.74}
{"ticker":"MET","date":"2015-08-03","pret":-0.01369,"close":55.73}
{"ticker":"MET","date":"2015-08-04","pret":0.00286,"close":55.93}
{"ticker":"MET","date":"2015-08-05","pret":0.00107,"close":55.51}
{"ticker":"MET","date":"2015-08-06","pret":-0.00716,"close":55.51}
{"ticker":"MET","date":"2015-08-07","pret":-0.00703,"close":54.92}
{"ticker":"MET","date":"2015-08-10","pret":0.00253,"close":56.36}
{"ticker":"MET","date":"2015-08-11","pret":0.00216,"close":54.98}
{"ticker":"MET","date":"2015-08-12","pret":-0.02332,"close":54.18}
{"ticker":"MET","date":"2015-08-13","pret":0.00331,"close":54.37}
{"ticker":"MET","date":"2015-08-14","pret":0.00257,"close":54.76}
{"ticker":"MET","date":"2015-08-17","pret":-0.00165,"close":54.5}
{"ticker":"MET","date":"2015-08-18","pret":-0.00092,"close":54.28}
{"ticker":"MET","date":"2015-08-19","pret":-0.00904,"close":53.63}
{"ticker":"MET","date":"2015-08-20","pret":-0.01513,"close":51.91}
{"ticker":"MET","date":"2015-08-21","pret":-0.03426,"close":49.55}
{"ticker":"MET","date":"2015-08-24","pret":-0.10223,"close":47.4}
{"ticker":"MET","date":"2015-08-25","pret":0.05966,"close":46.59}
{"ticker":"MET","date":"2015-08-26","pret":-0.02636,"close":48.79}
{"ticker":"MET","date":"2015-08-27","pret":0.03041,"close":50.4}
{"ticker":"MET","date":"2015-08-28","pret":0.01427,"close":50.32}
{"ticker":"MET","date":"2015-08-31","pret":-0.00661,"close":50.1}
{"ticker":"MET","date":"2015-09-01","pret":-0.02708,"close":47.99}
{"ticker":"MET","date":"2015-09-02","pret":0.01047,"close":48.85}
{"ticker":"MET","date":"2015-09-03","pret":0.00163,"close":48.96}
{"ticker":"MET","date":"2015-09-04","pret":-0.01417,"close":47.86}
{"ticker":"MET","date":"2015-09-08","pret":0.0107,"close":49.07}
{"ticker":"MET","date":"2015-09-09","pret":0.01523,"close":48.42}
{"ticker":"MET","date":"2015-09-10","pret":-0.02716,"close":48.7}
{"ticker":"MET","date":"2015-09-11","pret":-0.00062,"close":48.53}
{"ticker":"MET","date":"2015-09-14","pret":0.00331,"close":48.19}
{"ticker":"MET","date":"2015-09-15","pret":0.00248,"close":49.31}
{"ticker":"MET","date":"2015-09-16","pret":0.01594,"close":49.59}
{"ticker":"MET","date":"2015-09-17","pret":0.00344,"close":47.78}
{"ticker":"MET","date":"2015-09-18","pret":-0.05673,"close":46.52}
{"ticker":"MET","date":"2015-09-21","pret":0.00554,"close":46.9}
{"ticker":"MET","date":"2015-09-22","pret":-0.02062,"close":46.2}
{"ticker":"MET","date":"2015-09-23","pret":0.00864,"close":46.52}
{"ticker":"MET","date":"2015-09-24","pret":-0.01365,"close":46.43}
{"ticker":"MET","date":"2015-09-25","pret":0.03178,"close":47.23}
{"ticker":"MET","date":"2015-09-28","pret":-0.01233,"close":46.07}
{"ticker":"MET","date":"2015-09-29","pret":0.00704,"close":46.34}
{"ticker":"MET","date":"2015-09-30","pret":-0.00021,"close":47.15}
{"ticker":"MET","date":"2015-10-01","pret":0.01057,"close":47.44}
{"ticker":"MET","date":"2015-10-02","pret":-0.02988,"close":46.97}
{"ticker":"MET","date":"2015-10-05","pret":0.02714,"close":47.79}
{"ticker":"MET","date":"2015-10-06","pret":0.00505,"close":47.54}
{"ticker":"MET","date":"2015-10-07","pret":0.00898,"close":48.19}
{"ticker":"MET","date":"2015-10-08","pret":-0.00333,"close":48.62}
{"ticker":"MET","date":"2015-10-09","pret":0.01285,"close":48.39}
{"ticker":"MET","date":"2015-10-12","pret":-0.00351,"close":48.34}
{"ticker":"MET","date":"2015-10-13","pret":-0.00539,"close":47.88}
{"ticker":"MET","date":"2015-10-14","pret":-0.01023,"close":47.2}
{"ticker":"MET","date":"2015-10-15","pret":0.00293,"close":48.4}
{"ticker":"MET","date":"2015-10-16","pret":0.01496,"close":48.84}
{"ticker":"MET","date":"2015-10-19","pret":0.00206,"close":48.93}
{"ticker":"MET","date":"2015-10-20","pret":0.0086,"close":49.3}
{"ticker":"MET","date":"2015-10-21","pret":0.00894,"close":49.09}
{"ticker":"MET","date":"2015-10-22","pret":-0.00081,"close":49.68}
{"ticker":"MET","date":"2015-10-23","pret":0.01884,"close":50.98}
{"ticker":"MET","date":"2015-10-26","pret":0.01047,"close":50.25}
{"ticker":"MET","date":"2015-10-27","pret":-0.02065,"close":49.22}
{"ticker":"MET","date":"2015-10-28","pret":-0.00624,"close":51.25}
{"ticker":"MET","date":"2015-10-29","pret":0.03257,"close":50.99}
{"ticker":"MET","date":"2015-10-30","pret":-0.00431,"close":50.38}
{"ticker":"MET","date":"2015-11-02","pret":-0.00709,"close":51.07}
{"ticker":"MET","date":"2015-11-03","pret":0.00983,"close":51.4}
{"ticker":"MET","date":"2015-11-04","pret":-0.00098,"close":50.49}
{"ticker":"MET","date":"2015-11-05","pret":-0.03569,"close":49.9}
{"ticker":"MET","date":"2015-11-06","pret":0.03902,"close":51.69}
{"ticker":"MET","date":"2015-11-09","pret":0.00991,"close":50.8}
{"ticker":"MET","date":"2015-11-10","pret":-0.01972,"close":50.77}
{"ticker":"MET","date":"2015-11-11","pret":-0.00633,"close":50.28}
{"ticker":"MET","date":"2015-11-12","pret":-0.01037,"close":49.46}
{"ticker":"MET","date":"2015-11-13","pret":-0.01332,"close":49.89}
{"ticker":"MET","date":"2015-11-16","pret":0.00809,"close":50.47}
{"ticker":"MET","date":"2015-11-17","pret":0.01976,"close":50.28}
{"ticker":"MET","date":"2015-11-18","pret":-0.00257,"close":51.08}
{"ticker":"MET","date":"2015-11-19","pret":0.00887,"close":50.75}
{"ticker":"MET","date":"2015-11-20","pret":0.00039,"close":51.02}
{"ticker":"MET","date":"2015-11-23","pret":0.00137,"close":50.69}
{"ticker":"MET","date":"2015-11-24","pret":-0.0208,"close":50.52}
{"ticker":"MET","date":"2015-11-25","pret":0.01233,"close":50.65}
{"ticker":"MET","date":"2015-11-26"}
{"ticker":"MET","date":"2015-11-27","pret":0.00198,"close":50.96}
{"ticker":"MET","date":"2015-11-30","pret":0.00394,"close":51.09}
{"ticker":"MET","date":"2015-12-01","pret":0.00646,"close":51.56}
{"ticker":"MET","date":"2015-12-02","pret":0.00758,"close":50.86}
{"ticker":"MET","date":"2015-12-03","pret":-0.00798,"close":50.06}
{"ticker":"MET","date":"2015-12-04","pret":-0.01754,"close":51.07}
{"ticker":"MET","date":"2015-12-07","pret":0.01048,"close":50.12}
{"ticker":"MET","date":"2015-12-08","pret":-0.0251,"close":49.23}
{"ticker":"MET","date":"2015-12-09","pret":-0.01136,"close":48.59}
{"ticker":"MET","date":"2015-12-10","pret":-0.00799,"close":48.87}
{"ticker":"MET","date":"2015-12-11","pret":-0.01137,"close":47.12}
{"ticker":"MET","date":"2015-12-14","pret":-0.01636,"close":46.42}
{"ticker":"MET","date":"2015-12-15","pret":-0.00127,"close":47.57}
{"ticker":"MET","date":"2015-12-16","pret":0.01825,"close":48.7}
{"ticker":"MET","date":"2015-12-17"}
{"ticker":"MET","date":"2015-12-18","pret":-0.021,"close":46.45}
{"ticker":"MET","date":"2015-12-21","pret":-0.00724,"close":46.82}
{"ticker":"MET","date":"2015-12-22","pret":0.00554,"close":47.21}
{"ticker":"MET","date":"2015-12-23","pret":0.01373,"close":48.18}
{"ticker":"MET","date":"2015-12-24","pret":0.01085,"close":48.27}
{"ticker":"MET","date":"2015-12-28","pret":-0.00416,"close":48.26}
{"ticker":"MET","date":"2015-12-29","pret":0.01366,"close":49.01}
{"ticker":"MET","date":"2015-12-30","pret":0.00635,"close":48.73}
{"ticker":"MET","date":"2015-12-31","pret":-0.01481,"close":48.21}
{"ticker":"MET","date":"2016-01-04","pret":-0.0237,"close":47.32}
{"ticker":"MET","date":"2016-01-05","pret":-0.00276,"close":46.42}
{"ticker":"METR","date":"2015-01-02","pret":-0.00959,"close":25.33}
{"ticker":"METR","date":"2015-01-05","pret":-0.0345,"close":25.07}
{"ticker":"METR","date":"2015-01-06","pret":-0.0024,"close":24.45}
{"ticker":"METR","date":"2015-01-07","pret":-0.01572,"close":24.52}
{"ticker":"METR","date":"2015-01-08","pret":0.00405,"close":24.99}
{"ticker":"METR","date":"2015-01-09","pret":0.01206,"close":25.16}
{"ticker":"METR","date":"2015-01-12","pret":0.002,"close":25.05}
{"ticker":"METR","date":"2015-01-13","pret":0.00913,"close":25.14}
{"ticker":"METR","date":"2015-01-14","pret":-0.01193,"close":24.98}
{"ticker":"METR","date":"2015-01-15","pret":-0.0012,"close":24.73}
{"ticker":"METR","date":"2015-01-16","pret":-0.01412,"close":25.53}
{"ticker":"METR","date":"2015-01-20","pret":0.03708,"close":25.56}
{"ticker":"METR","date":"2015-01-21","pret":0.0043,"close":25.57}
{"ticker":"METR","date":"2015-01-22","pret":0.0035,"close":26.37}
{"ticker":"METR","date":"2015-01-23","pret":0.02113,"close":25.97}
{"ticker":"METR","date":"2015-01-26","pret":-0.01032,"close":25.94}
{"ticker":"METR","date":"2015-01-27","pret":-0.00849,"close":26.02}
{"ticker":"METR","date":"2015-01-28","pret":0.01002,"close":25.55}
{"ticker":"METR","date":"2015-01-29","pret":-0.0225,"close":26.37}
{"ticker":"METR","date":"2015-01-30","pret":0.02173,"close":25.46}
{"ticker":"METR","date":"2015-02-02","pret":-0.01742,"close":25.6}
{"ticker":"METR","date":"2015-02-03","pret":0.00156,"close":26.12}
{"ticker":"METR","date":"2015-02-04","pret":0.01778,"close":25.91}
{"ticker":"METR","date":"2015-02-05","pret":-0.0104,"close":26.07}
{"ticker":"METR","date":"2015-02-06","pret":0.01193,"close":26.21}
{"ticker":"METR","date":"2015-02-09","pret":-0.02636,"close":25.75}
{"ticker":"METR","date":"2015-02-10","pret":0.0206,"close":25.79}
{"ticker":"METR","date":"2015-02-11","pret":-0.01473,"close":25.48}
{"ticker":"METR","date":"2015-02-12","pret":0.00584,"close":25.93}
{"ticker":"METR","date":"2015-02-13","pret":0.00658,"close":25.95}
{"ticker":"METR","date":"2015-02-17","pret":0.00423,"close":25.94}
{"ticker":"METR","date":"2015-02-18","pret":-0.00926,"close":25.54}
{"ticker":"METR","date":"2015-02-19","pret":-0.0113,"close":25.35}
{"ticker":"METR","date":"2015-02-20","pret":-0.00314,"close":25.43}
{"ticker":"METR","date":"2015-02-23","pret":-0.01466,"close":25.41}
{"ticker":"METR","date":"2015-02-24","pret":0.00755,"close":25.58}
{"ticker":"METR","date":"2015-02-25","pret":0.01064,"close":25.4}
{"ticker":"METR","date":"2015-02-26","pret":-0.00866,"close":25.36}
{"ticker":"METR","date":"2015-02-27","pret":-0.00198,"close":25.27}
{"ticker":"METR","date":"2015-03-02","pret":0.00435,"close":25.59}
{"ticker":"METR","date":"2015-03-03","pret":0.00903,"close":25.43}
{"ticker":"METR","date":"2015-03-04","pret":-0.01496,"close":25.34}
{"ticker":"METR","date":"2015-03-05","pret":0.00908,"close":25.67}
{"ticker":"METR","date":"2015-03-06","pret":-0.00079,"close":25.38}
{"ticker":"METR","date":"2015-03-09","pret":-0.00909,"close":26.06}
{"ticker":"METR","date":"2015-03-10","pret":0.02238,"close":26.21}
{"ticker":"METR","date":"2015-03-11","pret":0.01694,"close":26.44}
{"ticker":"METR","date":"2015-03-12","pret":0.01928,"close":27.74}
{"ticker":"METR","date":"2015-03-13","pret":0.03133,"close":27.53}
{"ticker":"METR","date":"2015-03-16","pret":-0.00036,"close":27.52}
{"ticker":"METR","date":"2015-03-17","pret":0.00795,"close":27.57}
{"ticker":"METR","date":"2015-03-18","pret":-0.01854,"close":27.32}
{"ticker":"METR","date":"2015-03-19","pret":-0.00662,"close":27.04}
{"ticker":"METR","date":"2015-03-20","pret":0.00221,"close":27.74}
{"ticker":"METR","date":"2015-03-23","pret":0.02941,"close":27.54}
{"ticker":"METR","date":"2015-03-24","pret":-0.01587,"close":27.58}
{"ticker":"METR","date":"2015-03-25","pret":0.00544,"close":26.97}
{"ticker":"METR","date":"2015-03-26","pret":-0.02675,"close":27.16}
{"ticker":"METR","date":"2015-03-27","pret":0.01145,"close":27.48}
{"ticker":"METR","date":"2015-03-30","pret":0.01023,"close":27.41}
{"ticker":"METR","date":"2015-03-31","pret":-0.00364,"close":27.57}
{"ticker":"METR","date":"2015-04-01","pret":-0.00219,"close":26.83}
{"ticker":"METR","date":"2015-04-02","pret":-0.02292,"close":26.98}
{"ticker":"METR","date":"2015-04-06","pret":0.00373,"close":26.65}
{"ticker":"METR","date":"2015-04-07","pret":0.0026,"close":26.4}
{"ticker":"METR","date":"2015-04-08","pret":-0.02217,"close":26.6}
{"ticker":"METR","date":"2015-04-09","pret":0.0087,"close":26.38}
{"ticker":"METR","date":"2015-04-10","pret":0.00075,"close":26.26}
{"ticker":"METR","date":"2015-04-13","pret":-0.00113,"close":26.39}
{"ticker":"METR","date":"2015-04-14","pret":-0.00189,"close":26.42}
{"ticker":"METR","date":"2015-04-15","pret":0.00038,"close":26.87}
{"ticker":"METR","date":"2015-04-16","pret":0.00789,"close":26.5}
{"ticker":"METR","date":"2015-04-17","pret":-0.01661,"close":25.82}
{"ticker":"METR","date":"2015-04-20","pret":-0.01728,"close":26.46}
{"ticker":"METR","date":"2015-04-21","pret":0.02637,"close":26.59}
{"ticker":"METR","date":"2015-04-22","pret":-0.011,"close":26.63}
{"ticker":"METR","date":"2015-04-23","pret":0.00684,"close":26.94}
{"ticker":"METR","date":"2015-04-24","pret":0,"close":26.54}
{"ticker":"METR","date":"2015-04-27","pret":0.00151,"close":26.35}
{"ticker":"METR","date":"2015-04-28","pret":0.00038,"close":26.84}
{"ticker":"METR","date":"2015-04-29","pret":0.01277,"close":26.66}
{"ticker":"METR","date":"2015-04-30","pret":-0.01088,"close":25.64}
{"ticker":"METR","date":"2015-05-01","pret":-0.02522,"close":25.29}
{"ticker":"METR","date":"2015-05-04","pret":-0.01954,"close":25.52}
{"ticker":"METR","date":"2015-05-05","pret":-0.00119,"close":25.3}
{"ticker":"METR","date":"2015-05-06","pret":0.00355,"close":25.7}
{"ticker":"METR","date":"2015-05-07","pret":0.0094,"close":26.2}
{"ticker":"METR","date":"2015-05-08","pret":0.02466,"close":26.12}
{"ticker":"METR","date":"2015-05-11","pret":-0.00458,"close":26.01}
{"ticker":"METR","date":"2015-05-12","pret":-0.01619,"close":25.9}
{"ticker":"METR","date":"2015-05-13","pret":0.00426,"close":25.6}
{"ticker":"METR","date":"2015-05-14","pret":-0.00699,"close":26.14}
{"ticker":"METR","date":"2015-05-15","pret":0.01277,"close":26.03}
{"ticker":"METR","date":"2015-05-18","pret":0.00307,"close":26.52}
{"ticker":"METR","date":"2015-05-19","pret":0.01371,"close":26.6}
{"ticker":"METR","date":"2015-05-20","pret":-0.00836,"close":26.14}
{"ticker":"METR","date":"2015-05-21","pret":0.01364,"close":26.14}
{"ticker":"METR","date":"2015-05-22","pret":-0.01899,"close":26.14}
{"ticker":"METR","date":"2015-05-26","pret":0.00192,"close":25.86}
{"ticker":"METR","date":"2015-05-27","pret":-0.01,"close":26.1}
{"ticker":"METR","date":"2015-05-28","pret":0.00655,"close":26.02}
{"ticker":"METR","date":"2015-05-29","pret":-0.00346,"close":25.86}
{"ticker":"METR","date":"2015-06-01","pret":0.005,"close":25.73}
{"ticker":"METR","date":"2015-06-02","pret":-0.00886,"close":25.78}
{"ticker":"METR","date":"2015-06-03","pret":-0.00388,"close":25.71}
{"ticker":"METR","date":"2015-06-04","pret":-0.00428,"close":25.64}
{"ticker":"METR","date":"2015-06-05","pret":0.00312,"close":25.73}
{"ticker":"METR","date":"2015-06-08","pret":-0.00078,"close":25.55}
{"ticker":"METR","date":"2015-06-09","pret":0,"close":25.61}
{"ticker":"METR","date":"2015-06-10","pret":0.00194,"close":25.99}
{"ticker":"METR","date":"2015-06-11","pret":-0.00117,"close":26.02}
{"ticker":"METR","date":"2015-06-12","pret":0.00659,"close":25.87}
{"ticker":"METR","date":"2015-06-15","pret":-0.00542,"close":25.74}
{"ticker":"METR","date":"2015-06-16","pret":-0.00662,"close":25.72}
{"ticker":"METR","date":"2015-06-17","pret":0.00895,"close":25.8}
{"ticker":"METR","date":"2015-06-18","pret":0.00348,"close":25.75}
{"ticker":"METR","date":"2015-06-19","pret":-0.00581,"close":26.26}
{"ticker":"METR","date":"2015-06-22","pret":0.0306,"close":26.51}
{"ticker":"METR","date":"2015-06-23","pret":-0.00642,"close":26.42}
{"ticker":"METR","date":"2015-06-24","pret":0,"close":26.34}
{"ticker":"METR","date":"2015-06-25","pret":0.00341,"close":26.56}
{"ticker":"METR","date":"2015-06-26","pret":0.00678,"close":26.47}
{"ticker":"METR","date":"2015-06-29","pret":-0.01741,"close":26.33}
{"ticker":"METR","date":"2015-06-30","pret":0.01177,"close":26.14}
{"ticker":"METR","date":"2015-07-01","pret":-0.00302,"close":26.2}
{"ticker":"METR","date":"2015-07-02","pret":-0.00455,"close":25.88}
{"ticker":"METR","date":"2015-07-06","pret":-0.02152,"close":25.8}
{"ticker":"METR","date":"2015-07-07","pret":0.00039,"close":26.02}
{"ticker":"METR","date":"2015-07-08","pret":0.00966,"close":25.64}
{"ticker":"METR","date":"2015-07-09","pret":-0.00772,"close":26.05}
{"ticker":"METR","date":"2015-07-10","pret":0.01881,"close":26.73}
{"ticker":"METR","date":"2015-07-13","pret":0.0166,"close":26.93}
{"ticker":"METR","date":"2015-07-14","pret":0.00522,"close":26.99}
{"ticker":"METR","date":"2015-07-15","pret":0.00408,"close":26.96}
{"ticker":"METR","date":"2015-07-16","pret":0.00074,"close":26.73}
{"ticker":"METR","date":"2015-07-17","pret":-0.00632,"close":26.36}
{"ticker":"METR","date":"2015-07-20","pret":-0.02147,"close":26.32}
{"ticker":"METR","date":"2015-07-21","pret":0.0038,"close":26.28}
{"ticker":"METR","date":"2015-07-22","pret":-0.00418,"close":26.54}
{"ticker":"METR","date":"2015-07-23","pret":0.01136,"close":25.54}
{"ticker":"METR","date":"2015-07-24","pret":-0.04349,"close":25.5}
{"ticker":"METR","date":"2015-07-27","pret":-0.00315,"close":25.43}
{"ticker":"METR","date":"2015-07-28","pret":0.00512,"close":25.32}
{"ticker":"METR","date":"2015-07-29","pret":-0.0067,"close":25}
{"ticker":"METR","date":"2015-07-30","pret":-0.01193,"close":24.27}
{"ticker":"METR","date":"2015-07-31","pret":-0.02799,"close":24.47}
{"ticker":"METR","date":"2015-08-03","pret":0.01267,"close":24.78}
{"ticker":"METR","date":"2015-08-04","pret":0.01091,"close":29.98}
{"ticker":"METR","date":"2015-08-05","pret":0.1884,"close":30.65}
{"ticker":"METR","date":"2015-08-06","pret":0.01716,"close":30.5}
{"ticker":"METR","date":"2015-08-07","pret":-0.00229,"close":30.26}
{"ticker":"METR","date":"2015-08-10","pret":-0.01088,"close":30.24}
{"ticker":"METR","date":"2015-08-11","pret":0.00166,"close":29.87}
{"ticker":"METR","date":"2015-08-12","pret":-0.00931,"close":29.5}
{"ticker":"METR","date":"2015-08-13","pret":-0.0148,"close":29.66}
{"ticker":"METR","date":"2015-08-14","pret":0.00945,"close":29.99}
{"ticker":"METR","date":"2015-08-17","pret":0.00669,"close":30.2}
{"ticker":"METR","date":"2015-08-18","pret":0.01029,"close":30.21}
{"ticker":"METR","date":"2015-08-19","pret":-0.00629,"close":30.07}
{"ticker":"METR","date":"2015-08-20","pret":-0.00266,"close":29.64}
{"ticker":"METR","date":"2015-08-21","pret":-0.02053,"close":29.45}
{"ticker":"METR","date":"2015-08-24","pret":-0.036,"close":27.74}
{"ticker":"METR","date":"2015-08-25","pret":0.00632,"close":27.14}
{"ticker":"METR","date":"2015-08-26","pret":-0.03312,"close":27.9}
{"ticker":"METR","date":"2015-08-27","pret":0.01758,"close":28.43}
{"ticker":"METR","date":"2015-08-28","pret":0.00461,"close":28.5}
{"ticker":"METR","date":"2015-08-31","pret":0.00706,"close":28.64}
{"ticker":"METR","date":"2015-09-01","pret":-0.00494,"close":27.77}
{"ticker":"METR","date":"2015-09-02","pret":-0.00674,"close":28.24}
{"ticker":"METR","date":"2015-09-03","pret":0.00461,"close":28.25}
{"ticker":"METR","date":"2015-09-04","pret":-0.01211,"close":28.37}
{"ticker":"METR","date":"2015-09-08","pret":0.02408,"close":29.45}
{"ticker":"METR","date":"2015-09-09","pret":0.03911,"close":29.35}
{"ticker":"METR","date":"2015-09-10","pret":-0.01151,"close":29.75}
{"ticker":"METR","date":"2015-09-11","pret":0.00746,"close":29.58}
{"ticker":"METR","date":"2015-09-14","pret":-0.00237,"close":29.46}
{"ticker":"METR","date":"2015-09-15","pret":-0.00271,"close":29.86}
{"ticker":"METR","date":"2015-09-16","pret":0.01081,"close":29.83}
{"ticker":"METR","date":"2015-09-17","pret":-0.0037,"close":29.04}
{"ticker":"METR","date":"2015-09-18","pret":-0.03954,"close":28.17}
{"ticker":"METR","date":"2015-09-21","pret":-0.00598,"close":28.76}
{"ticker":"METR","date":"2015-09-22","pret":0.00317,"close":28.48}
{"ticker":"METR","date":"2015-09-23","pret":0.00421,"close":28.7}
{"ticker":"METR","date":"2015-09-24","pret":-0.00316,"close":28.94}
{"ticker":"METR","date":"2015-09-25","pret":0.02464,"close":29.37}
{"ticker":"METR","date":"2015-09-28","pret":0.00376,"close":29.2}
{"ticker":"METR","date":"2015-09-29","pret":0.00171,"close":29.42}
{"ticker":"METR","date":"2015-09-30","pret":0.01254,"close":29.39}
{"ticker":"METR","date":"2015-10-01","pret":-0.00913,"close":29.22}
{"ticker":"METR","date":"2015-10-02","pret":-0.01956,"close":28.77}
{"ticker":"METR","date":"2015-10-05","pret":0.00759,"close":29.49}
{"ticker":"METR","date":"2015-10-06","pret":0.00822,"close":29.28}
{"ticker":"METR","date":"2015-10-07","pret":0.00442,"close":29.92}
{"ticker":"METR","date":"2015-10-08","pret":0.01081,"close":30.44}
{"ticker":"METR","date":"2015-10-09","pret":0.02127,"close":30.14}
{"ticker":"METR","date":"2015-10-12","pret":-0.00759,"close":30.4}
{"ticker":"METR","date":"2015-10-13","pret":0.00858,"close":30.16}
{"ticker":"METR","date":"2015-10-14","pret":-0.00593,"close":29.27}
{"ticker":"METR","date":"2015-10-15","pret":-0.02849,"close":30.1}
{"ticker":"METR","date":"2015-10-16","pret":0.02684,"close":30.04}
{"ticker":"METR","date":"2015-10-19","pret":-0.01635,"close":30.04}
{"ticker":"METR","date":"2015-10-20","pret":0.00671,"close":29.89}
{"ticker":"METR","date":"2015-10-21","pret":0.00267,"close":29.47}
{"ticker":"METR","date":"2015-10-22","pret":-0.01545,"close":30.67}
{"ticker":"METR","date":"2015-10-23","pret":0.04469,"close":31.37}
{"ticker":"METR","date":"2015-10-26","pret":0.00966,"close":31.02}
{"ticker":"METR","date":"2015-10-27","pret":-0.01128,"close":30.68}
{"ticker":"METR","date":"2015-10-28","pret":-0.00422,"close":32.06}
{"ticker":"METR","date":"2015-10-29","pret":0.04271,"close":31.86}
{"ticker":"METR","date":"2015-10-30","pret":-0.01224,"close":30.98}
{"ticker":"METR","date":"2015-11-02","pret":-0.01752,"close":31.67}
{"ticker":"METR","date":"2015-11-03","pret":0.01816,"close":31.81}
{"ticker":"METR","date":"2015-11-04","pret":0.00942,"close":31.87}
{"ticker":"METR","date":"2015-11-05","pret":-0.00627,"close":32.48}
{"ticker":"METR","date":"2015-11-06","pret":0.02946,"close":33.34}
{"ticker":"METR","date":"2015-11-09","pret":0.01696,"close":33.14}
{"ticker":"METR","date":"2015-11-10","pret":-0.00603,"close":33.35}
{"ticker":"METR","date":"2015-11-11","pret":0.015,"close":33.15}
{"ticker":"METR","date":"2015-11-12","pret":-0.02136,"close":32.4}
{"ticker":"METR","date":"2015-11-13","pret":-0.01997,"close":32.12}
{"ticker":"METR","date":"2015-11-16","pret":-0.00685,"close":32.55}
{"ticker":"METR","date":"2015-11-17","pret":0.02286,"close":32.54}
{"ticker":"METR","date":"2015-11-18","pret":-0.00582,"close":33.1}
{"ticker":"METR","date":"2015-11-19","pret":0.0116,"close":32.87}
{"ticker":"METR","date":"2015-11-20","pret":0.00424,"close":33.18}
{"ticker":"METR","date":"2015-11-23","pret":-0.00151,"close":33.43}
{"ticker":"METR","date":"2015-11-24","pret":0.00544,"close":33.81}
{"ticker":"METR","date":"2015-11-25","pret":0.01731,"close":33.81}
{"ticker":"METR","date":"2015-11-26"}
{"ticker":"METR","date":"2015-11-27","pret":-0.00296,"close":33.85}
{"ticker":"METR","date":"2015-11-30","pret":0.00916,"close":33.98}
{"ticker":"METR","date":"2015-12-01","pret":0.00206,"close":34.13}
{"ticker":"METR","date":"2015-12-02","pret":0.00293,"close":33.37}
{"ticker":"METR","date":"2015-12-03","pret":-0.02399,"close":32.84}
{"ticker":"METR","date":"2015-12-04","pret":-0.01541,"close":33.32}
{"ticker":"METR","date":"2015-12-07","pret":0.0121,"close":32.5}
{"ticker":"METR","date":"2015-12-08","pret":-0.03489,"close":32.13}
{"ticker":"METR","date":"2015-12-09","pret":-0.00343,"close":31.32}
{"ticker":"METR","date":"2015-12-10","pret":-0.01893,"close":31.28}
{"ticker":"METR","date":"2015-12-11","pret":-0.02059,"close":30.55}
{"ticker":"METR","date":"2015-12-14","pret":-0.00849,"close":30.71}
{"ticker":"METR","date":"2015-12-15","pret":0.01497,"close":31.45}
{"ticker":"METR","date":"2015-12-16","pret":0.01411,"close":31.75}
{"ticker":"METR","date":"2015-12-17"}
{"ticker":"METR","date":"2015-12-18","pret":0.00032,"close":30.83}
{"ticker":"METR","date":"2015-12-21","pret":-0.00671,"close":31.43}
{"ticker":"METR","date":"2015-12-22","pret":0.01211,"close":31.55}
{"ticker":"METR","date":"2015-12-23","pret":-0.00158,"close":31.93}
{"ticker":"METR","date":"2015-12-24","pret":0.01261,"close":32.01}
{"ticker":"METR","date":"2015-12-28","pret":-0.00188,"close":31.95}
{"ticker":"METR","date":"2015-12-29","pret":0.00688,"close":32.35}
{"ticker":"METR","date":"2015-12-30","pret":0.00838,"close":31.96}
{"ticker":"METR","date":"2015-12-31","pret":-0.0162,"close":31.38}
{"ticker":"METR","date":"2016-01-04","pret":-0.03386,"close":30.54}
{"ticker":"METR","date":"2016-01-05","pret":-0.00325,"close":30.7}
{"ticker":"MFA","date":"2015-01-02","pret":-0.00993,"close":8.1}
{"ticker":"MFA","date":"2015-01-05","pret":-0.00625,"close":8.1}
{"ticker":"MFA","date":"2015-01-06","pret":0.01865,"close":8.08}
{"ticker":"MFA","date":"2015-01-07","pret":-0.00247,"close":8.04}
{"ticker":"MFA","date":"2015-01-08","pret":-0.00495,"close":8.04}
{"ticker":"MFA","date":"2015-01-09","pret":-0.00498,"close":7.97}
{"ticker":"MFA","date":"2015-01-12","pret":-0.00877,"close":7.97}
{"ticker":"MFA","date":"2015-01-13","pret":0.00502,"close":7.89}
{"ticker":"MFA","date":"2015-01-14","pret":-0.01768,"close":7.84}
{"ticker":"MFA","date":"2015-01-15","pret":-0.00128,"close":7.82}
{"ticker":"MFA","date":"2015-01-16","pret":-0.00512,"close":7.85}
{"ticker":"MFA","date":"2015-01-20","pret":0.00512,"close":7.74}
{"ticker":"MFA","date":"2015-01-21","pret":-0.01542,"close":7.71}
{"ticker":"MFA","date":"2015-01-22","pret":0.00388,"close":7.87}
{"ticker":"MFA","date":"2015-01-23","pret":0.01664,"close":7.81}
{"ticker":"MFA","date":"2015-01-26","pret":-0.0102,"close":7.9}
{"ticker":"MFA","date":"2015-01-27","pret":0.01147,"close":7.93}
{"ticker":"MFA","date":"2015-01-28","pret":0.00883,"close":7.94}
{"ticker":"MFA","date":"2015-01-29","pret":0.00251,"close":7.91}
{"ticker":"MFA","date":"2015-01-30","pret":-0.01008,"close":7.84}
{"ticker":"MFA","date":"2015-02-02","pret":-0.01146,"close":7.78}
{"ticker":"MFA","date":"2015-02-03","pret":-0.00128,"close":7.88}
{"ticker":"MFA","date":"2015-02-04","pret":0.00766,"close":7.81}
{"ticker":"MFA","date":"2015-02-05","pret":-0.00638,"close":7.9}
{"ticker":"MFA","date":"2015-02-06","pret":0.00892,"close":7.76}
{"ticker":"MFA","date":"2015-02-09","pret":-0.01406,"close":7.77}
{"ticker":"MFA","date":"2015-02-10","pret":-0.00129,"close":7.74}
{"ticker":"MFA","date":"2015-02-11","pret":-0.00517,"close":7.76}
{"ticker":"MFA","date":"2015-02-12","pret":0.02051,"close":7.89}
{"ticker":"MFA","date":"2015-02-13","pret":-0.00254,"close":7.89}
{"ticker":"MFA","date":"2015-02-17","pret":0,"close":7.93}
{"ticker":"MFA","date":"2015-02-18","pret":0.01013,"close":7.94}
{"ticker":"MFA","date":"2015-02-19","pret":-0.00505,"close":8.02}
{"ticker":"MFA","date":"2015-02-20","pret":0.01258,"close":7.99}
{"ticker":"MFA","date":"2015-02-23","pret":0.00125,"close":7.93}
{"ticker":"MFA","date":"2015-02-24","pret":-0.01256,"close":7.9}
{"ticker":"MFA","date":"2015-02-25","pret":-0.0038,"close":7.96}
{"ticker":"MFA","date":"2015-02-26","pret":0.00758,"close":7.93}
{"ticker":"MFA","date":"2015-02-27","pret":-0.00126,"close":7.96}
{"ticker":"MFA","date":"2015-03-02","pret":-0.00126,"close":7.95}
{"ticker":"MFA","date":"2015-03-03","pret":0.00252,"close":7.96}
{"ticker":"MFA","date":"2015-03-04","pret":0.00252,"close":8.03}
{"ticker":"MFA","date":"2015-03-05","pret":0.01248,"close":7.94}
{"ticker":"MFA","date":"2015-03-06","pret":-0.02005,"close":7.77}
{"ticker":"MFA","date":"2015-03-09","pret":-0.01274,"close":7.92}
{"ticker":"MFA","date":"2015-03-10","pret":0.01274,"close":7.88}
{"ticker":"MFA","date":"2015-03-11","pret":-0.00127,"close":7.81}
{"ticker":"MFA","date":"2015-03-12","pret":-0.00636,"close":7.9}
{"ticker":"MFA","date":"2015-03-13","pret":0.01015,"close":7.83}
{"ticker":"MFA","date":"2015-03-16","pret":-0.01143,"close":7.88}
{"ticker":"MFA","date":"2015-03-17","pret":0.00763,"close":7.91}
{"ticker":"MFA","date":"2015-03-18","pret":0.00506,"close":8.06}
{"ticker":"MFA","date":"2015-03-19","pret":0.01253,"close":8.04}
{"ticker":"MFA","date":"2015-03-20","pret":0.00124,"close":8.16}
{"ticker":"MFA","date":"2015-03-23","pret":0.01482,"close":8.19}
{"ticker":"MFA","date":"2015-03-24","pret":0.00367,"close":8.17}
{"ticker":"MFA","date":"2015-03-25","pret":-0.02974,"close":7.85}
{"ticker":"MFA","date":"2015-03-26","pret":-0.01393,"close":7.83}
{"ticker":"MFA","date":"2015-03-27","pret":-0.00128,"close":7.82}
{"ticker":"MFA","date":"2015-03-30","pret":0,"close":7.87}
{"ticker":"MFA","date":"2015-03-31","pret":0.0051,"close":7.86}
{"ticker":"MFA","date":"2015-04-01","pret":0.00254,"close":7.88}
{"ticker":"MFA","date":"2015-04-02","pret":0,"close":7.87}
{"ticker":"MFA","date":"2015-04-06","pret":-0.00254,"close":7.92}
{"ticker":"MFA","date":"2015-04-07","pret":0.01011,"close":7.89}
{"ticker":"MFA","date":"2015-04-08","pret":-0.00758,"close":7.91}
{"ticker":"MFA","date":"2015-04-09","pret":0,"close":7.87}
{"ticker":"MFA","date":"2015-04-10","pret":0.00127,"close":7.9}
{"ticker":"MFA","date":"2015-04-13","pret":0.00253,"close":7.89}
{"ticker":"MFA","date":"2015-04-14","pret":-0.00253,"close":7.92}
{"ticker":"MFA","date":"2015-04-15","pret":0.00505,"close":7.91}
{"ticker":"MFA","date":"2015-04-16","pret":-0.00252,"close":7.98}
{"ticker":"MFA","date":"2015-04-17","pret":0.00504,"close":7.99}
{"ticker":"MFA","date":"2015-04-20","pret":0.00376,"close":7.98}
{"ticker":"MFA","date":"2015-04-21","pret":0,"close":7.95}
{"ticker":"MFA","date":"2015-04-22","pret":-0.00502,"close":7.94}
{"ticker":"MFA","date":"2015-04-23","pret":0,"close":7.96}
{"ticker":"MFA","date":"2015-04-24","pret":0.00251,"close":7.96}
{"ticker":"MFA","date":"2015-04-27","pret":0.00125,"close":7.94}
{"ticker":"MFA","date":"2015-04-28","pret":-0.00502,"close":7.89}
{"ticker":"MFA","date":"2015-04-29","pret":-0.01267,"close":7.8}
{"ticker":"MFA","date":"2015-04-30","pret":-0.00128,"close":7.77}
{"ticker":"MFA","date":"2015-05-01","pret":-0.01027,"close":7.8}
{"ticker":"MFA","date":"2015-05-04","pret":0.00771,"close":7.86}
{"ticker":"MFA","date":"2015-05-05","pret":0.00892,"close":7.75}
{"ticker":"MFA","date":"2015-05-06","pret":-0.0102,"close":7.73}
{"ticker":"MFA","date":"2015-05-07","pret":-0.00902,"close":7.78}
{"ticker":"MFA","date":"2015-05-08","pret":0.01413,"close":7.81}
{"ticker":"MFA","date":"2015-05-11","pret":-0.00383,"close":7.83}
{"ticker":"MFA","date":"2015-05-12","pret":-0.00128,"close":7.87}
{"ticker":"MFA","date":"2015-05-13","pret":0.0102,"close":7.86}
{"ticker":"MFA","date":"2015-05-14","pret":0.00254,"close":7.89}
{"ticker":"MFA","date":"2015-05-15","pret":0.00126,"close":7.92}
{"ticker":"MFA","date":"2015-05-18","pret":-0.00126,"close":7.94}
{"ticker":"MFA","date":"2015-05-19","pret":0.00505,"close":7.93}
{"ticker":"MFA","date":"2015-05-20","pret":0.00252,"close":7.94}
{"ticker":"MFA","date":"2015-05-21","pret":0,"close":7.94}
{"ticker":"MFA","date":"2015-05-22","pret":-0.00378,"close":7.93}
{"ticker":"MFA","date":"2015-05-26","pret":-0.00126,"close":7.9}
{"ticker":"MFA","date":"2015-05-27","pret":-0.00126,"close":7.91}
{"ticker":"MFA","date":"2015-05-28","pret":0,"close":7.89}
{"ticker":"MFA","date":"2015-05-29","pret":0,"close":7.94}
{"ticker":"MFA","date":"2015-06-01","pret":0.0063,"close":7.97}
{"ticker":"MFA","date":"2015-06-02","pret":-0.00126,"close":7.93}
{"ticker":"MFA","date":"2015-06-03","pret":-0.00378,"close":7.87}
{"ticker":"MFA","date":"2015-06-04","pret":-0.00888,"close":7.82}
{"ticker":"MFA","date":"2015-06-05","pret":-0.00896,"close":7.69}
{"ticker":"MFA","date":"2015-06-08","pret":-0.01294,"close":7.72}
{"ticker":"MFA","date":"2015-06-09","pret":0.0039,"close":7.69}
{"ticker":"MFA","date":"2015-06-10","pret":-0.0026,"close":7.7}
{"ticker":"MFA","date":"2015-06-11","pret":0.0013,"close":7.81}
{"ticker":"MFA","date":"2015-06-12","pret":0.01418,"close":7.79}
{"ticker":"MFA","date":"2015-06-15","pret":-0.00385,"close":7.73}
{"ticker":"MFA","date":"2015-06-16","pret":-0.00386,"close":7.72}
{"ticker":"MFA","date":"2015-06-17","pret":-0.00388,"close":7.82}
{"ticker":"MFA","date":"2015-06-18","pret":0.01287,"close":7.91}
{"ticker":"MFA","date":"2015-06-19","pret":0.01144,"close":7.93}
{"ticker":"MFA","date":"2015-06-22","pret":0.00504,"close":7.87}
{"ticker":"MFA","date":"2015-06-23","pret":-0.01011,"close":7.86}
{"ticker":"MFA","date":"2015-06-24","pret":-0.00127,"close":7.83}
{"ticker":"MFA","date":"2015-06-25","pret":-0.03101,"close":7.58}
{"ticker":"MFA","date":"2015-06-26","pret":-0.0079,"close":7.51}
{"ticker":"MFA","date":"2015-06-29","pret":-0.01064,"close":7.42}
{"ticker":"MFA","date":"2015-06-30","pret":-0.00671,"close":7.39}
{"ticker":"MFA","date":"2015-07-01","pret":-0.0027,"close":7.47}
{"ticker":"MFA","date":"2015-07-02","pret":0.01207,"close":7.51}
{"ticker":"MFA","date":"2015-07-06","pret":-0.00401,"close":7.59}
{"ticker":"MFA","date":"2015-07-07","pret":0.03032,"close":7.76}
{"ticker":"MFA","date":"2015-07-08","pret":0.00389,"close":7.74}
{"ticker":"MFA","date":"2015-07-09","pret":0.00129,"close":7.64}
{"ticker":"MFA","date":"2015-07-10","pret":-0.0117,"close":7.7}
{"ticker":"MFA","date":"2015-07-13","pret":0.00781,"close":7.63}
{"ticker":"MFA","date":"2015-07-14","pret":-0.00781,"close":7.65}
{"ticker":"MFA","date":"2015-07-15","pret":0,"close":7.64}
{"ticker":"MFA","date":"2015-07-16","pret":0,"close":7.67}
{"ticker":"MFA","date":"2015-07-17","pret":0.00261,"close":7.63}
{"ticker":"MFA","date":"2015-07-20","pret":-0.00392,"close":7.62}
{"ticker":"MFA","date":"2015-07-21","pret":-0.00131,"close":7.58}
{"ticker":"MFA","date":"2015-07-22","pret":-0.00658,"close":7.57}
{"ticker":"MFA","date":"2015-07-23","pret":-0.00264,"close":7.48}
{"ticker":"MFA","date":"2015-07-24","pret":-0.01064,"close":7.42}
{"ticker":"MFA","date":"2015-07-27","pret":-0.01346,"close":7.39}
{"ticker":"MFA","date":"2015-07-28","pret":0.00406,"close":7.41}
{"ticker":"MFA","date":"2015-07-29","pret":-0.00135,"close":7.49}
{"ticker":"MFA","date":"2015-07-30","pret":0.01075,"close":7.47}
{"ticker":"MFA","date":"2015-07-31","pret":0.004,"close":7.53}
{"ticker":"MFA","date":"2015-08-03","pret":0.00266,"close":7.52}
{"ticker":"MFA","date":"2015-08-04","pret":-0.008,"close":7.49}
{"ticker":"MFA","date":"2015-08-05","pret":-0.00134,"close":7.47}
{"ticker":"MFA","date":"2015-08-06","pret":0,"close":7.41}
{"ticker":"MFA","date":"2015-08-07","pret":-0.00672,"close":7.35}
{"ticker":"MFA","date":"2015-08-10","pret":-0.00813,"close":7.37}
{"ticker":"MFA","date":"2015-08-11","pret":0.00136,"close":7.43}
{"ticker":"MFA","date":"2015-08-12","pret":0.01081,"close":7.48}
{"ticker":"MFA","date":"2015-08-13","pret":0.0067,"close":7.46}
{"ticker":"MFA","date":"2015-08-14","pret":-0.0067,"close":7.49}
{"ticker":"MFA","date":"2015-08-17","pret":0.00536,"close":7.52}
{"ticker":"MFA","date":"2015-08-18","pret":0.00267,"close":7.53}
{"ticker":"MFA","date":"2015-08-19","pret":0.00133,"close":7.52}
{"ticker":"MFA","date":"2015-08-20","pret":-0.00267,"close":7.46}
{"ticker":"MFA","date":"2015-08-21","pret":-0.00536,"close":7.3}
{"ticker":"MFA","date":"2015-08-24","pret":-0.05945,"close":7.06}
{"ticker":"MFA","date":"2015-08-25","pret":0.02114,"close":7.05}
{"ticker":"MFA","date":"2015-08-26","pret":-0.01263,"close":7.17}
{"ticker":"MFA","date":"2015-08-27","pret":0.01542,"close":7.25}
{"ticker":"MFA","date":"2015-08-28","pret":0.01106,"close":7.21}
{"ticker":"MFA","date":"2015-08-31","pret":-0.00968,"close":7.11}
{"ticker":"MFA","date":"2015-09-01","pret":-0.01964,"close":7.03}
{"ticker":"MFA","date":"2015-09-02","pret":0,"close":7.05}
{"ticker":"MFA","date":"2015-09-03","pret":0.00142,"close":7.05}
{"ticker":"MFA","date":"2015-09-04","pret":-0.00995,"close":6.97}
{"ticker":"MFA","date":"2015-09-08","pret":0.00428,"close":7.02}
{"ticker":"MFA","date":"2015-09-09","pret":0.00284,"close":6.99}
{"ticker":"MFA","date":"2015-09-10","pret":-0.01285,"close":7.02}
{"ticker":"MFA","date":"2015-09-11","pret":0.0043,"close":7.11}
{"ticker":"MFA","date":"2015-09-14","pret":0.01843,"close":7.09}
{"ticker":"MFA","date":"2015-09-15","pret":-0.00422,"close":7.05}
{"ticker":"MFA","date":"2015-09-16","pret":-0.00566,"close":7.04}
{"ticker":"MFA","date":"2015-09-17","pret":-0.00284,"close":7.17}
{"ticker":"MFA","date":"2015-09-18","pret":0.01132,"close":7.17}
{"ticker":"MFA","date":"2015-09-21","pret":0.00561,"close":7.26}
{"ticker":"MFA","date":"2015-09-22","pret":0.00836,"close":7.23}
{"ticker":"MFA","date":"2015-09-23","pret":0.00691,"close":7.31}
{"ticker":"MFA","date":"2015-09-24","pret":0.00275,"close":7.31}
{"ticker":"MFA","date":"2015-09-25","pret":-0.02222,"close":7.03}
{"ticker":"MFA","date":"2015-09-28","pret":-0.017,"close":6.8}
{"ticker":"MFA","date":"2015-09-29","pret":-0.02899,"close":6.78}
{"ticker":"MFA","date":"2015-09-30","pret":0,"close":6.81}
{"ticker":"MFA","date":"2015-10-01","pret":0,"close":6.84}
{"ticker":"MFA","date":"2015-10-02","pret":0.00733,"close":6.89}
{"ticker":"MFA","date":"2015-10-05","pret":0.00727,"close":7.03}
{"ticker":"MFA","date":"2015-10-06","pret":0.02009,"close":7.03}
{"ticker":"MFA","date":"2015-10-07","pret":0.00142,"close":7.14}
{"ticker":"MFA","date":"2015-10-08","pret":0.01408,"close":7.11}
{"ticker":"MFA","date":"2015-10-09","pret":-0.00561,"close":7.08}
{"ticker":"MFA","date":"2015-10-12","pret":-0.00141,"close":7.15}
{"ticker":"MFA","date":"2015-10-13","pret":0.00422,"close":7.05}
{"ticker":"MFA","date":"2015-10-14","pret":-0.0127,"close":7.04}
{"ticker":"MFA","date":"2015-10-15","pret":0,"close":7.05}
{"ticker":"MFA","date":"2015-10-16","pret":0.00425,"close":7.07}
{"ticker":"MFA","date":"2015-10-19","pret":0,"close":7.08}
{"ticker":"MFA","date":"2015-10-20","pret":0,"close":7.08}
{"ticker":"MFA","date":"2015-10-21","pret":0.00423,"close":7.07}
{"ticker":"MFA","date":"2015-10-22","pret":0,"close":7.06}
{"ticker":"MFA","date":"2015-10-23","pret":-0.00565,"close":7.06}
{"ticker":"MFA","date":"2015-10-26","pret":0.00283,"close":7.07}
{"ticker":"MFA","date":"2015-10-27","pret":-0.00283,"close":6.94}
{"ticker":"MFA","date":"2015-10-28","pret":-0.02148,"close":6.96}
{"ticker":"MFA","date":"2015-10-29","pret":0.00145,"close":6.9}
{"ticker":"MFA","date":"2015-10-30","pret":0,"close":6.92}
{"ticker":"MFA","date":"2015-11-02","pret":0,"close":7.02}
{"ticker":"MFA","date":"2015-11-03","pret":0.01149,"close":7.02}
{"ticker":"MFA","date":"2015-11-04","pret":0.00285,"close":6.95}
{"ticker":"MFA","date":"2015-11-05","pret":-0.0129,"close":6.92}
{"ticker":"MFA","date":"2015-11-06","pret":-0.01161,"close":6.81}
{"ticker":"MFA","date":"2015-11-09","pret":-0.00733,"close":6.72}
{"ticker":"MFA","date":"2015-11-10","pret":-0.01183,"close":6.9}
{"ticker":"MFA","date":"2015-11-11","pret":0.02933,"close":6.92}
{"ticker":"MFA","date":"2015-11-12","pret":0,"close":6.87}
{"ticker":"MFA","date":"2015-11-13","pret":-0.00871,"close":6.86}
{"ticker":"MFA","date":"2015-11-16","pret":-0.00292,"close":6.88}
{"ticker":"MFA","date":"2015-11-17","pret":0.00292,"close":6.83}
{"ticker":"MFA","date":"2015-11-18","pret":-0.00585,"close":6.91}
{"ticker":"MFA","date":"2015-11-19","pret":0.01456,"close":6.88}
{"ticker":"MFA","date":"2015-11-20","pret":-0.00289,"close":6.89}
{"ticker":"MFA","date":"2015-11-23","pret":-0.00145,"close":6.93}
{"ticker":"MFA","date":"2015-11-24","pret":0.00145,"close":6.94}
{"ticker":"MFA","date":"2015-11-25","pret":0.00289,"close":6.9}
{"ticker":"MFA","date":"2015-11-26"}
{"ticker":"MFA","date":"2015-11-27","pret":-0.00725,"close":6.99}
{"ticker":"MFA","date":"2015-11-30","pret":0.01875,"close":6.98}
{"ticker":"MFA","date":"2015-12-01","pret":0,"close":6.96}
{"ticker":"MFA","date":"2015-12-02","pret":-0.00717,"close":6.83}
{"ticker":"MFA","date":"2015-12-03","pret":-0.02035,"close":6.87}
{"ticker":"MFA","date":"2015-12-04","pret":0.01023,"close":6.89}
{"ticker":"MFA","date":"2015-12-07","pret":0.00145,"close":6.8}
{"ticker":"MFA","date":"2015-12-08","pret":-0.01609,"close":6.79}
{"ticker":"MFA","date":"2015-12-09","pret":-0.00443,"close":6.8}
{"ticker":"MFA","date":"2015-12-10","pret":0.00738,"close":6.83}
{"ticker":"MFA","date":"2015-12-11","pret":-0.00147,"close":6.7}
{"ticker":"MFA","date":"2015-12-14","pret":-0.01484,"close":6.48}
{"ticker":"MFA","date":"2015-12-15","pret":-0.03498,"close":6.52}
{"ticker":"MFA","date":"2015-12-16","pret":0.01231,"close":6.73}
{"ticker":"MFA","date":"2015-12-17"}
{"ticker":"MFA","date":"2015-12-18","pret":0.04777,"close":6.83}
{"ticker":"MFA","date":"2015-12-21","pret":0.00291,"close":6.86}
{"ticker":"MFA","date":"2015-12-22","pret":-0.00146,"close":6.99}
{"ticker":"MFA","date":"2015-12-23","pret":-0.01171,"close":6.79}
{"ticker":"MFA","date":"2015-12-24","pret":-0.00147,"close":6.78}
{"ticker":"MFA","date":"2015-12-28","pret":-0.00295,"close":6.78}
{"ticker":"MFA","date":"2015-12-29","pret":0.00295,"close":6.7}
{"ticker":"MFA","date":"2015-12-30","pret":-0.01336,"close":6.64}
{"ticker":"MFA","date":"2015-12-31","pret":-0.00901,"close":6.6}
{"ticker":"MFA","date":"2016-01-04","pret":-0.00909,"close":6.75}
{"ticker":"MFA","date":"2016-01-05","pret":0.02703,"close":6.85}
{"ticker":"MFLX","date":"2015-01-02","pret":0.02772,"close":11.16}
{"ticker":"MFLX","date":"2015-01-05","pret":-0.0169,"close":11.06}
{"ticker":"MFLX","date":"2015-01-06","pret":-0.0072,"close":10.79}
{"ticker":"MFLX","date":"2015-01-07","pret":-0.01181,"close":11}
{"ticker":"MFLX","date":"2015-01-08","pret":0.00547,"close":11.03}
{"ticker":"MFLX","date":"2015-01-09","pret":-0.0073,"close":10.98}
{"ticker":"MFLX","date":"2015-01-12","pret":0.00092,"close":11.03}
{"ticker":"MFLX","date":"2015-01-13","pret":0.06036,"close":11.5}
{"ticker":"MFLX","date":"2015-01-14","pret":-0.00865,"close":11.45}
{"ticker":"MFLX","date":"2015-01-15","pret":0.0026,"close":11.94}
{"ticker":"MFLX","date":"2015-01-16","pret":0.03408,"close":11.96}
{"ticker":"MFLX","date":"2015-01-20","pret":0.00084,"close":11.9}
{"ticker":"MFLX","date":"2015-01-21","pret":-0.01009,"close":11.98}
{"ticker":"MFLX","date":"2015-01-22","pret":0.01343,"close":12.13}
{"ticker":"MFLX","date":"2015-01-23","pret":0.00831,"close":12.5}
{"ticker":"MFLX","date":"2015-01-26","pret":0.08252,"close":12.97}
{"ticker":"MFLX","date":"2015-01-27","pret":-0.02156,"close":12.75}
{"ticker":"MFLX","date":"2015-01-28","pret":-0.00781,"close":12.61}
{"ticker":"MFLX","date":"2015-01-29","pret":-0.00393,"close":12.98}
{"ticker":"MFLX","date":"2015-01-30","pret":0.01174,"close":13.01}
{"ticker":"MFLX","date":"2015-02-02","pret":0.00852,"close":13.43}
{"ticker":"MFLX","date":"2015-02-03","pret":0.03711,"close":14.07}
{"ticker":"MFLX","date":"2015-02-04","pret":0.04578,"close":14.3}
{"ticker":"MFLX","date":"2015-02-05","pret":0.0162,"close":14.87}
{"ticker":"MFLX","date":"2015-02-06","pret":-0.10141,"close":13.74}
{"ticker":"MFLX","date":"2015-02-09","pret":0.12966,"close":15.07}
{"ticker":"MFLX","date":"2015-02-10","pret":0.01014,"close":14.3}
{"ticker":"MFLX","date":"2015-02-11","pret":-0.0356,"close":14.88}
{"ticker":"MFLX","date":"2015-02-12","pret":0.0443,"close":14.83}
{"ticker":"MFLX","date":"2015-02-13","pret":-0.00602,"close":14.99}
{"ticker":"MFLX","date":"2015-02-17","pret":0.00535,"close":16.16}
{"ticker":"MFLX","date":"2015-02-18","pret":0.08378,"close":16.96}
{"ticker":"MFLX","date":"2015-02-19","pret":0.04381,"close":18.1}
{"ticker":"MFLX","date":"2015-02-20","pret":0.06259,"close":17.93}
{"ticker":"MFLX","date":"2015-02-23","pret":-0.0072,"close":18.38}
{"ticker":"MFLX","date":"2015-02-24","pret":0.0301,"close":19.24}
{"ticker":"MFLX","date":"2015-02-25","pret":0.03183,"close":19.29}
{"ticker":"MFLX","date":"2015-02-26","pret":0.0078,"close":19.25}
{"ticker":"MFLX","date":"2015-02-27","pret":-0.00259,"close":18.63}
{"ticker":"MFLX","date":"2015-03-02","pret":-0.04679,"close":19.45}
{"ticker":"MFLX","date":"2015-03-03","pret":0.0597,"close":19.37}
{"ticker":"MFLX","date":"2015-03-04","pret":-0.01342,"close":19.84}
{"ticker":"MFLX","date":"2015-03-05","pret":0.03774,"close":19.94}
{"ticker":"MFLX","date":"2015-03-06","pret":-0.01057,"close":19.68}
{"ticker":"MFLX","date":"2015-03-09","pret":-0.0117,"close":19.84}
{"ticker":"MFLX","date":"2015-03-10","pret":0.00816,"close":18.74}
{"ticker":"MFLX","date":"2015-03-11","pret":-0.04996,"close":18.87}
{"ticker":"MFLX","date":"2015-03-12","pret":0.01062,"close":18.87}
{"ticker":"MFLX","date":"2015-03-13","pret":-0.00848,"close":18.67}
{"ticker":"MFLX","date":"2015-03-16","pret":-0.0161,"close":17.73}
{"ticker":"MFLX","date":"2015-03-17","pret":-0.03469,"close":18.4}
{"ticker":"MFLX","date":"2015-03-18","pret":0.02544,"close":18.56}
{"ticker":"MFLX","date":"2015-03-19","pret":0.01356,"close":18.57}
{"ticker":"MFLX","date":"2015-03-20","pret":0.00805,"close":18.49}
{"ticker":"MFLX","date":"2015-03-23","pret":-0.02052,"close":17.89}
{"ticker":"MFLX","date":"2015-03-24","pret":-0.02934,"close":18.39}
{"ticker":"MFLX","date":"2015-03-25","pret":0.04019,"close":17.7}
{"ticker":"MFLX","date":"2015-03-26","pret":-0.05605,"close":18.2}
{"ticker":"MFLX","date":"2015-03-27","pret":0.04246,"close":17.95}
{"ticker":"MFLX","date":"2015-03-30","pret":-0.01544,"close":18.16}
{"ticker":"MFLX","date":"2015-03-31","pret":0,"close":18.27}
{"ticker":"MFLX","date":"2015-04-01","pret":0.01653,"close":19.11}
{"ticker":"MFLX","date":"2015-04-02","pret":0.04749,"close":18.81}
{"ticker":"MFLX","date":"2015-04-06","pret":-0.03554,"close":19.3}
{"ticker":"MFLX","date":"2015-04-07","pret":0.04436,"close":19.07}
{"ticker":"MFLX","date":"2015-04-08","pret":-0.00622,"close":19.51}
{"ticker":"MFLX","date":"2015-04-09","pret":0.01701,"close":19.47}
{"ticker":"MFLX","date":"2015-04-10","pret":-0.00153,"close":19.74}
{"ticker":"MFLX","date":"2015-04-13","pret":0.0112,"close":19.95}
{"ticker":"MFLX","date":"2015-04-14","pret":0.01706,"close":19.92}
{"ticker":"MFLX","date":"2015-04-15","pret":0.00793,"close":19.93}
{"ticker":"MFLX","date":"2015-04-16","pret":-0.02044,"close":19.9}
{"ticker":"MFLX","date":"2015-04-17","pret":0.04434,"close":20.47}
{"ticker":"MFLX","date":"2015-04-20","pret":0.0072,"close":20.85}
{"ticker":"MFLX","date":"2015-04-21","pret":0.00525,"close":20.64}
{"ticker":"MFLX","date":"2015-04-22","pret":-0.02214,"close":20.51}
{"ticker":"MFLX","date":"2015-04-23","pret":-0.00782,"close":20.55}
{"ticker":"MFLX","date":"2015-04-24","pret":0.0083,"close":20.69}
{"ticker":"MFLX","date":"2015-04-27","pret":0.01161,"close":20.44}
{"ticker":"MFLX","date":"2015-04-28","pret":-0.00821,"close":22.66}
{"ticker":"MFLX","date":"2015-04-29","pret":0.09562,"close":22.82}
{"ticker":"MFLX","date":"2015-04-30","pret":0.00921,"close":23.38}
{"ticker":"MFLX","date":"2015-05-01","pret":0.0284,"close":23.56}
{"ticker":"MFLX","date":"2015-05-04","pret":-0.0051,"close":22.32}
{"ticker":"MFLX","date":"2015-05-05","pret":-0.05613,"close":21.78}
{"ticker":"MFLX","date":"2015-05-06","pret":-0.01729,"close":21.41}
{"ticker":"MFLX","date":"2015-05-07","pret":-0.01386,"close":21.37}
{"ticker":"MFLX","date":"2015-05-08","pret":0.1021,"close":24.2}
{"ticker":"MFLX","date":"2015-05-11","pret":0.01543,"close":24.48}
{"ticker":"MFLX","date":"2015-05-12","pret":0.01193,"close":23.55}
{"ticker":"MFLX","date":"2015-05-13","pret":-0.05851,"close":23.49}
{"ticker":"MFLX","date":"2015-05-14","pret":0.02779,"close":24.4}
{"ticker":"MFLX","date":"2015-05-15","pret":0.02826,"close":24.88}
{"ticker":"MFLX","date":"2015-05-18","pret":0.02429,"close":25.02}
{"ticker":"MFLX","date":"2015-05-19","pret":0.00836,"close":25.39}
{"ticker":"MFLX","date":"2015-05-20","pret":0.01144,"close":25.66}
{"ticker":"MFLX","date":"2015-05-21","pret":0.00781,"close":25.94}
{"ticker":"MFLX","date":"2015-05-22","pret":0.01161,"close":25.65}
{"ticker":"MFLX","date":"2015-05-26","pret":-0.01355,"close":25.22}
{"ticker":"MFLX","date":"2015-05-27","pret":-0.00979,"close":25.25}
{"ticker":"MFLX","date":"2015-05-28","pret":0.00157,"close":25.07}
{"ticker":"MFLX","date":"2015-05-29","pret":-0.02065,"close":25.06}
{"ticker":"MFLX","date":"2015-06-01","pret":0.0032,"close":24.74}
{"ticker":"MFLX","date":"2015-06-02","pret":-0.01248,"close":25.39}
{"ticker":"MFLX","date":"2015-06-03","pret":0.03854,"close":25.49}
{"ticker":"MFLX","date":"2015-06-04","pret":-0.01018,"close":25.26}
{"ticker":"MFLX","date":"2015-06-05","pret":-0.01188,"close":25.36}
{"ticker":"MFLX","date":"2015-06-08","pret":-0.00319,"close":23.23}
{"ticker":"MFLX","date":"2015-06-09","pret":-0.08418,"close":23.23}
{"ticker":"MFLX","date":"2015-06-10","pret":0.01296,"close":24.17}
{"ticker":"MFLX","date":"2015-06-11","pret":0.03955,"close":23.41}
{"ticker":"MFLX","date":"2015-06-12","pret":-0.04471,"close":23.79}
{"ticker":"MFLX","date":"2015-06-15","pret":0.02598,"close":23.25}
{"ticker":"MFLX","date":"2015-06-16","pret":-0.02124,"close":23.34}
{"ticker":"MFLX","date":"2015-06-17","pret":-0.00043,"close":22.6}
{"ticker":"MFLX","date":"2015-06-18","pret":-0.03009,"close":23.63}
{"ticker":"MFLX","date":"2015-06-19","pret":0.04923,"close":23.41}
{"ticker":"MFLX","date":"2015-06-22","pret":-0.01786,"close":23.09}
{"ticker":"MFLX","date":"2015-06-23","pret":-0.01252,"close":22.91}
{"ticker":"MFLX","date":"2015-06-24","pret":-0.00217,"close":22.69}
{"ticker":"MFLX","date":"2015-06-25","pret":-0.01226,"close":22.87}
{"ticker":"MFLX","date":"2015-06-26","pret":0.0079,"close":21.94}
{"ticker":"MFLX","date":"2015-06-29","pret":-0.04792,"close":21.15}
{"ticker":"MFLX","date":"2015-06-30","pret":-0.02414,"close":21.86}
{"ticker":"MFLX","date":"2015-07-01","pret":0.03191,"close":22}
{"ticker":"MFLX","date":"2015-07-02","pret":0.00046,"close":21.86}
{"ticker":"MFLX","date":"2015-07-06","pret":-0.02301,"close":21.35}
{"ticker":"MFLX","date":"2015-07-07","pret":-0.00373,"close":19.41}
{"ticker":"MFLX","date":"2015-07-08","pret":-0.10848,"close":18.36}
{"ticker":"MFLX","date":"2015-07-09","pret":-0.0366,"close":18.95}
{"ticker":"MFLX","date":"2015-07-10","pret":0.04335,"close":19.11}
{"ticker":"MFLX","date":"2015-07-13","pret":-0.01249,"close":18.72}
{"ticker":"MFLX","date":"2015-07-14","pret":-0.02064,"close":18.87}
{"ticker":"MFLX","date":"2015-07-15","pret":0.01539,"close":18.75}
{"ticker":"MFLX","date":"2015-07-16","pret":-0.00687,"close":19.22}
{"ticker":"MFLX","date":"2015-07-17","pret":0.02358,"close":18.59}
{"ticker":"MFLX","date":"2015-07-20","pret":-0.03961,"close":18.59}
{"ticker":"MFLX","date":"2015-07-21","pret":-0.00162,"close":18.51}
{"ticker":"MFLX","date":"2015-07-22","pret":-0.01907,"close":17.58}
{"ticker":"MFLX","date":"2015-07-23","pret":-0.03242,"close":18.09}
{"ticker":"MFLX","date":"2015-07-24","pret":0.02192,"close":17.63}
{"ticker":"MFLX","date":"2015-07-27","pret":-0.02021,"close":16.89}
{"ticker":"MFLX","date":"2015-07-28","pret":-0.03521,"close":17.57}
{"ticker":"MFLX","date":"2015-07-29","pret":0.0403,"close":17.4}
{"ticker":"MFLX","date":"2015-07-30","pret":-0.02514,"close":17.48}
{"ticker":"MFLX","date":"2015-07-31","pret":0.01265,"close":17.86}
{"ticker":"MFLX","date":"2015-08-03","pret":0.01644,"close":17.7}
{"ticker":"MFLX","date":"2015-08-04","pret":-0.00169,"close":17.61}
{"ticker":"MFLX","date":"2015-08-05","pret":-0.00226,"close":17.71}
{"ticker":"MFLX","date":"2015-08-06","pret":0.04308,"close":17.72}
{"ticker":"MFLX","date":"2015-08-07","pret":-0.05386,"close":17.2}
{"ticker":"MFLX","date":"2015-08-10","pret":-0.01205,"close":18.26}
{"ticker":"MFLX","date":"2015-08-11","pret":0.03684,"close":17.31}
{"ticker":"MFLX","date":"2015-08-12","pret":-0.04962,"close":17.16}
{"ticker":"MFLX","date":"2015-08-13","pret":0.00408,"close":17.06}
{"ticker":"MFLX","date":"2015-08-14","pret":-0.00058,"close":18.09}
{"ticker":"MFLX","date":"2015-08-17","pret":0.04334,"close":18.35}
{"ticker":"MFLX","date":"2015-08-18","pret":0.02153,"close":18.17}
{"ticker":"MFLX","date":"2015-08-19","pret":-0.00603,"close":18.31}
{"ticker":"MFLX","date":"2015-08-20","pret":-0.0044,"close":17.93}
{"ticker":"MFLX","date":"2015-08-21","pret":-0.02345,"close":17.81}
{"ticker":"MFLX","date":"2015-08-24","pret":-0.05457,"close":16.13}
{"ticker":"MFLX","date":"2015-08-25","pret":0.00891,"close":15.71}
{"ticker":"MFLX","date":"2015-08-26","pret":-0.04846,"close":16.06}
{"ticker":"MFLX","date":"2015-08-27","pret":0.0105,"close":16.31}
{"ticker":"MFLX","date":"2015-08-28","pret":0.00184,"close":16.38}
{"ticker":"MFLX","date":"2015-08-31","pret":-0.00615,"close":15.97}
{"ticker":"MFLX","date":"2015-09-01","pret":-0.04028,"close":15.62}
{"ticker":"MFLX","date":"2015-09-02","pret":0.02034,"close":15.74}
{"ticker":"MFLX","date":"2015-09-03","pret":-0.01012,"close":15.59}
{"ticker":"MFLX","date":"2015-09-04","pret":-0.02968,"close":15.62}
{"ticker":"MFLX","date":"2015-09-08","pret":0.02841,"close":16.4}
{"ticker":"MFLX","date":"2015-09-09","pret":0.05269,"close":16.51}
{"ticker":"MFLX","date":"2015-09-10","pret":-0.00727,"close":16.2}
{"ticker":"MFLX","date":"2015-09-11","pret":-0.02339,"close":15.74}
{"ticker":"MFLX","date":"2015-09-14","pret":-0.02013,"close":15.69}
{"ticker":"MFLX","date":"2015-09-15","pret":0.00317,"close":15.6}
{"ticker":"MFLX","date":"2015-09-16","pret":-0.01211,"close":15.75}
{"ticker":"MFLX","date":"2015-09-17","pret":0.0083,"close":16.48}
{"ticker":"MFLX","date":"2015-09-18","pret":0.02697,"close":16.3}
{"ticker":"MFLX","date":"2015-09-21","pret":0.01413,"close":16.01}
{"ticker":"MFLX","date":"2015-09-22","pret":-0.03793,"close":15.9}
{"ticker":"MFLX","date":"2015-09-23","pret":0.0126,"close":16.16}
{"ticker":"MFLX","date":"2015-09-24","pret":-0.00188,"close":16.47}
{"ticker":"MFLX","date":"2015-09-25","pret":0.04595,"close":16.88}
{"ticker":"MFLX","date":"2015-09-28","pret":0.00299,"close":17.1}
{"ticker":"MFLX","date":"2015-09-29","pret":0.02126,"close":16.25}
{"ticker":"MFLX","date":"2015-09-30","pret":-0.03691,"close":16.7}
{"ticker":"MFLX","date":"2015-10-01","pret":0.02041,"close":16.92}
{"ticker":"MFLX","date":"2015-10-02","pret":-0.00357,"close":17.2}
{"ticker":"MFLX","date":"2015-10-05","pret":0.09004,"close":19.34}
{"ticker":"MFLX","date":"2015-10-06","pret":0.05667,"close":18.9}
{"ticker":"MFLX","date":"2015-10-07","pret":-0.014,"close":19.94}
{"ticker":"MFLX","date":"2015-10-08","pret":0.04043,"close":19.5}
{"ticker":"MFLX","date":"2015-10-09","pret":-0.02283,"close":19.23}
{"ticker":"MFLX","date":"2015-10-12","pret":-0.00205,"close":19.79}
{"ticker":"MFLX","date":"2015-10-13","pret":0.00921,"close":18.8}
{"ticker":"MFLX","date":"2015-10-14","pret":-0.04267,"close":18.9}
{"ticker":"MFLX","date":"2015-10-15","pret":0.00742,"close":19.55}
{"ticker":"MFLX","date":"2015-10-16","pret":0.03066,"close":19.22}
{"ticker":"MFLX","date":"2015-10-19","pret":-0.0108,"close":19.23}
{"ticker":"MFLX","date":"2015-10-20","pret":-0.00936,"close":19.2}
{"ticker":"MFLX","date":"2015-10-21","pret":0.01297,"close":18.22}
{"ticker":"MFLX","date":"2015-10-22","pret":-0.05129,"close":18.36}
{"ticker":"MFLX","date":"2015-10-23","pret":0.00595,"close":18.64}
{"ticker":"MFLX","date":"2015-10-26","pret":-0.0027,"close":18.61}
{"ticker":"MFLX","date":"2015-10-27","pret":-0.00162,"close":18.09}
{"ticker":"MFLX","date":"2015-10-28","pret":-0.0087,"close":18.8}
{"ticker":"MFLX","date":"2015-10-29","pret":0.01894,"close":18.09}
{"ticker":"MFLX","date":"2015-10-30","pret":-0.02773,"close":18.58}
{"ticker":"MFLX","date":"2015-11-02","pret":0.02504,"close":19.09}
{"ticker":"MFLX","date":"2015-11-03","pret":0.03331,"close":19.43}
{"ticker":"MFLX","date":"2015-11-04","pret":0.01906,"close":18.99}
{"ticker":"MFLX","date":"2015-11-05","pret":-0.03004,"close":19.33}
{"ticker":"MFLX","date":"2015-11-06","pret":-0.03859,"close":20.69}
{"ticker":"MFLX","date":"2015-11-09","pret":0.12709,"close":21.9}
{"ticker":"MFLX","date":"2015-11-10","pret":0.04332,"close":21.7}
{"ticker":"MFLX","date":"2015-11-11","pret":0.00368,"close":21.92}
{"ticker":"MFLX","date":"2015-11-12","pret":0.00092,"close":21.7}
{"ticker":"MFLX","date":"2015-11-13","pret":-0.00644,"close":21.15}
{"ticker":"MFLX","date":"2015-11-16","pret":-0.05066,"close":21.51}
{"ticker":"MFLX","date":"2015-11-17","pret":0.04371,"close":21.76}
{"ticker":"MFLX","date":"2015-11-18","pret":0.02343,"close":21.89}
{"ticker":"MFLX","date":"2015-11-19","pret":-0.00045,"close":21.97}
{"ticker":"MFLX","date":"2015-11-20","pret":-0.00045,"close":22.83}
{"ticker":"MFLX","date":"2015-11-23","pret":0.04706,"close":22.81}
{"ticker":"MFLX","date":"2015-11-24","pret":-0.00827,"close":23.36}
{"ticker":"MFLX","date":"2015-11-25","pret":0.01433,"close":24.19}
{"ticker":"MFLX","date":"2015-11-26"}
{"ticker":"MFLX","date":"2015-11-27","pret":0.04879,"close":24.66}
{"ticker":"MFLX","date":"2015-11-30","pret":0.02553,"close":24.68}
{"ticker":"MFLX","date":"2015-12-01","pret":-0.0024,"close":24.66}
{"ticker":"MFLX","date":"2015-12-02","pret":-0.00402,"close":24.5}
{"ticker":"MFLX","date":"2015-12-03","pret":-0.01297,"close":23.62}
{"ticker":"MFLX","date":"2015-12-04","pret":-0.03572,"close":24.11}
{"ticker":"MFLX","date":"2015-12-07","pret":0.02958,"close":23.23}
{"ticker":"MFLX","date":"2015-12-08","pret":-0.05268,"close":23.07}
{"ticker":"MFLX","date":"2015-12-09","pret":0.00173,"close":22.38}
{"ticker":"MFLX","date":"2015-12-10","pret":-0.0401,"close":22.6}
{"ticker":"MFLX","date":"2015-12-11","pret":-0.0027,"close":22.25}
{"ticker":"MFLX","date":"2015-12-14","pret":-0.00135,"close":21.41}
{"ticker":"MFLX","date":"2015-12-15","pret":-0.03585,"close":20.43}
{"ticker":"MFLX","date":"2015-12-16","pret":-0.04891,"close":20.89}
{"ticker":"MFLX","date":"2015-12-17"}
{"ticker":"MFLX","date":"2015-12-18","pret":0.04375,"close":21.23}
{"ticker":"MFLX","date":"2015-12-21","pret":0.0075,"close":21.37}
{"ticker":"MFLX","date":"2015-12-22","pret":0.00093,"close":21.83}
{"ticker":"MFLX","date":"2015-12-23","pret":0.0276,"close":21.89}
{"ticker":"MFLX","date":"2015-12-24","pret":-0.00957,"close":21.67}
{"ticker":"MFLX","date":"2015-12-28","pret":-0.00505,"close":21.7}
{"ticker":"MFLX","date":"2015-12-29","pret":0.00092,"close":21.56}
{"ticker":"MFLX","date":"2015-12-30","pret":-0.01763,"close":21.16}
{"ticker":"MFLX","date":"2015-12-31","pret":-0.01177,"close":20.68}
{"ticker":"MFLX","date":"2016-01-04","pret":-0.04258,"close":19.53}
{"ticker":"MFLX","date":"2016-01-05","pret":-0.03624,"close":19.39}
{"ticker":"MFRM","date":"2015-01-02","pret":-0.01052,"close":60.09}
{"ticker":"MFRM","date":"2015-01-05","pret":0.02327,"close":60.06}
{"ticker":"MFRM","date":"2015-01-06","pret":0.00615,"close":58.82}
{"ticker":"MFRM","date":"2015-01-07","pret":-0.01603,"close":59.94}
{"ticker":"MFRM","date":"2015-01-08","pret":0.01171,"close":61.68}
{"ticker":"MFRM","date":"2015-01-09","pret":0.02156,"close":61.13}
{"ticker":"MFRM","date":"2015-01-12","pret":-0.00244,"close":60.77}
{"ticker":"MFRM","date":"2015-01-13","pret":-0.00343,"close":59.2}
{"ticker":"MFRM","date":"2015-01-14","pret":-0.04591,"close":58.51}
{"ticker":"MFRM","date":"2015-01-15","pret":0.00718,"close":56.38}
{"ticker":"MFRM","date":"2015-01-16","pret":-0.04136,"close":57.7}
{"ticker":"MFRM","date":"2015-01-20","pret":0.02609,"close":58.71}
{"ticker":"MFRM","date":"2015-01-21","pret":0.01356,"close":60.91}
{"ticker":"MFRM","date":"2015-01-22","pret":0.04011,"close":61.53}
{"ticker":"MFRM","date":"2015-01-23","pret":0.00848,"close":61.12}
{"ticker":"MFRM","date":"2015-01-26","pret":-0.00848,"close":59.5}
{"ticker":"MFRM","date":"2015-01-27","pret":-0.0362,"close":60.06}
{"ticker":"MFRM","date":"2015-01-28","pret":0.02764,"close":60.25}
{"ticker":"MFRM","date":"2015-01-29","pret":-0.0068,"close":60.92}
{"ticker":"MFRM","date":"2015-01-30","pret":0.00779,"close":57.62}
{"ticker":"MFRM","date":"2015-02-02","pret":-0.04905,"close":56.33}
{"ticker":"MFRM","date":"2015-02-03","pret":-0.01449,"close":57.21}
{"ticker":"MFRM","date":"2015-02-04","pret":0.00754,"close":58.77}
{"ticker":"MFRM","date":"2015-02-05","pret":0.02823,"close":60.03}
{"ticker":"MFRM","date":"2015-02-06","pret":0.01231,"close":60.94}
{"ticker":"MFRM","date":"2015-02-09","pret":0.02549,"close":60.95}
{"ticker":"MFRM","date":"2015-02-10","pret":0.00098,"close":62.54}
{"ticker":"MFRM","date":"2015-02-11","pret":0.0218,"close":62.22}
{"ticker":"MFRM","date":"2015-02-12","pret":-0.00368,"close":62.34}
{"ticker":"MFRM","date":"2015-02-13","pret":-0.00257,"close":62.22}
{"ticker":"MFRM","date":"2015-02-17","pret":-0.00145,"close":60.65}
{"ticker":"MFRM","date":"2015-02-18","pret":-0.02725,"close":59.88}
{"ticker":"MFRM","date":"2015-02-19","pret":-0.01735,"close":59.46}
{"ticker":"MFRM","date":"2015-02-20","pret":0.00888,"close":59.45}
{"ticker":"MFRM","date":"2015-02-23","pret":-0.00905,"close":59.51}
{"ticker":"MFRM","date":"2015-02-24","pret":0.01005,"close":60.62}
{"ticker":"MFRM","date":"2015-02-25","pret":0.01094,"close":60.57}
{"ticker":"MFRM","date":"2015-02-26","pret":-0.00016,"close":60.89}
{"ticker":"MFRM","date":"2015-02-27","pret":0.00148,"close":60.91}
{"ticker":"MFRM","date":"2015-03-02","pret":0.0046,"close":59.86}
{"ticker":"MFRM","date":"2015-03-03","pret":-0.02187,"close":61.22}
{"ticker":"MFRM","date":"2015-03-04","pret":0.02628,"close":61.8}
{"ticker":"MFRM","date":"2015-03-05","pret":0.00634,"close":62.22}
{"ticker":"MFRM","date":"2015-03-06","pret":0.00356,"close":61.52}
{"ticker":"MFRM","date":"2015-03-09","pret":-0.00178,"close":62.5}
{"ticker":"MFRM","date":"2015-03-10","pret":0.00549,"close":61.73}
{"ticker":"MFRM","date":"2015-03-11","pret":-0.00824,"close":61.41}
{"ticker":"MFRM","date":"2015-03-12","pret":0.00486,"close":62.31}
{"ticker":"MFRM","date":"2015-03-13","pret":0.00226,"close":62}
{"ticker":"MFRM","date":"2015-03-16","pret":0.00418,"close":62.78}
{"ticker":"MFRM","date":"2015-03-17","pret":0.00288,"close":62.99}
{"ticker":"MFRM","date":"2015-03-18","pret":0.00813,"close":62.54}
{"ticker":"MFRM","date":"2015-03-19","pret":-0.00733,"close":64.03}
{"ticker":"MFRM","date":"2015-03-20","pret":0.06124,"close":67.72}
{"ticker":"MFRM","date":"2015-03-23","pret":0.02172,"close":69.04}
{"ticker":"MFRM","date":"2015-03-24","pret":0.00558,"close":68.99}
{"ticker":"MFRM","date":"2015-03-25","pret":0.00642,"close":68.38}
{"ticker":"MFRM","date":"2015-03-26","pret":-0.00686,"close":68.53}
{"ticker":"MFRM","date":"2015-03-27","pret":0.01019,"close":67.38}
{"ticker":"MFRM","date":"2015-03-30","pret":-0.01902,"close":69.11}
{"ticker":"MFRM","date":"2015-03-31","pret":0.02162,"close":69.64}
{"ticker":"MFRM","date":"2015-04-01","pret":0.00231,"close":67.29}
{"ticker":"MFRM","date":"2015-04-02","pret":-0.03417,"close":67.95}
{"ticker":"MFRM","date":"2015-04-06","pret":0.00462,"close":66.92}
{"ticker":"MFRM","date":"2015-04-07","pret":-0.00506,"close":67.31}
{"ticker":"MFRM","date":"2015-04-08","pret":-0.00434,"close":68.35}
{"ticker":"MFRM","date":"2015-04-09","pret":0.02969,"close":68.34}
{"ticker":"MFRM","date":"2015-04-10","pret":-0.00204,"close":67.89}
{"ticker":"MFRM","date":"2015-04-13","pret":-0.01351,"close":67.36}
{"ticker":"MFRM","date":"2015-04-14","pret":-0.00148,"close":67.5}
{"ticker":"MFRM","date":"2015-04-15","pret":0.00059,"close":67.32}
{"ticker":"MFRM","date":"2015-04-16","pret":-0.00608,"close":64.58}
{"ticker":"MFRM","date":"2015-04-17","pret":-0.04537,"close":63.45}
{"ticker":"MFRM","date":"2015-04-20","pret":-0.01934,"close":65.28}
{"ticker":"MFRM","date":"2015-04-21","pret":0.0429,"close":63.69}
{"ticker":"MFRM","date":"2015-04-22","pret":-0.02511,"close":63.45}
{"ticker":"MFRM","date":"2015-04-23","pret":-0.005,"close":63.59}
{"ticker":"MFRM","date":"2015-04-24","pret":-0.00094,"close":62.85}
{"ticker":"MFRM","date":"2015-04-27","pret":-0.01184,"close":60.46}
{"ticker":"MFRM","date":"2015-04-28","pret":-0.04399,"close":60.74}
{"ticker":"MFRM","date":"2015-04-29","pret":0.00793,"close":60.12}
{"ticker":"MFRM","date":"2015-04-30","pret":-0.01543,"close":59.08}
{"ticker":"MFRM","date":"2015-05-01","pret":-0.0116,"close":58.97}
{"ticker":"MFRM","date":"2015-05-04","pret":0.00101,"close":59.81}
{"ticker":"MFRM","date":"2015-05-05","pret":-0.02135,"close":57.6}
{"ticker":"MFRM","date":"2015-05-06","pret":-0.00363,"close":57.5}
{"ticker":"MFRM","date":"2015-05-07","pret":-0.00783,"close":57.55}
{"ticker":"MFRM","date":"2015-05-08","pret":0.01628,"close":57.53}
{"ticker":"MFRM","date":"2015-05-11","pret":-0.01733,"close":57.04}
{"ticker":"MFRM","date":"2015-05-12","pret":-0.00596,"close":56.92}
{"ticker":"MFRM","date":"2015-05-13","pret":0.00088,"close":56.37}
{"ticker":"MFRM","date":"2015-05-14","pret":-0.00088,"close":56.09}
{"ticker":"MFRM","date":"2015-05-15","pret":-0.01613,"close":56.14}
{"ticker":"MFRM","date":"2015-05-18","pret":0.00375,"close":56.94}
{"ticker":"MFRM","date":"2015-05-19","pret":0.01379,"close":57.14}
{"ticker":"MFRM","date":"2015-05-20","pret":0.00857,"close":57.8}
{"ticker":"MFRM","date":"2015-05-21","pret":0.00104,"close":57.45}
{"ticker":"MFRM","date":"2015-05-22","pret":-0.00087,"close":58.19}
{"ticker":"MFRM","date":"2015-05-26","pret":0.00607,"close":57.14}
{"ticker":"MFRM","date":"2015-05-27","pret":-0.01587,"close":57.81}
{"ticker":"MFRM","date":"2015-05-28","pret":0.01327,"close":58.06}
{"ticker":"MFRM","date":"2015-05-29","pret":0.00502,"close":59.08}
{"ticker":"MFRM","date":"2015-06-01","pret":0.02489,"close":58.77}
{"ticker":"MFRM","date":"2015-06-02","pret":-0.0151,"close":58.42}
{"ticker":"MFRM","date":"2015-06-03","pret":-0.00445,"close":59.87}
{"ticker":"MFRM","date":"2015-06-04","pret":0.0209,"close":59.48}
{"ticker":"MFRM","date":"2015-06-05","pret":-0.00387,"close":59.57}
{"ticker":"MFRM","date":"2015-06-08","pret":0.00034,"close":60.23}
{"ticker":"MFRM","date":"2015-06-09","pret":0.01224,"close":61.66}
{"ticker":"MFRM","date":"2015-06-10","pret":-0.01308,"close":58.67}
{"ticker":"MFRM","date":"2015-06-11","pret":-0.00457,"close":58.65}
{"ticker":"MFRM","date":"2015-06-12","pret":-0.00596,"close":58.45}
{"ticker":"MFRM","date":"2015-06-15","pret":-0.03261,"close":57}
{"ticker":"MFRM","date":"2015-06-16","pret":0.00194,"close":58.29}
{"ticker":"MFRM","date":"2015-06-17","pret":0.02948,"close":59.55}
{"ticker":"MFRM","date":"2015-06-18","pret":0.02096,"close":60.59}
{"ticker":"MFRM","date":"2015-06-19","pret":0.01643,"close":60.52}
{"ticker":"MFRM","date":"2015-06-22","pret":-0.00132,"close":61.69}
{"ticker":"MFRM","date":"2015-06-23","pret":0.01845,"close":61.48}
{"ticker":"MFRM","date":"2015-06-24","pret":-0.00861,"close":61.78}
{"ticker":"MFRM","date":"2015-06-25","pret":0.01136,"close":62.22}
{"ticker":"MFRM","date":"2015-06-26","pret":0.00804,"close":63.09}
{"ticker":"MFRM","date":"2015-06-29","pret":0.00128,"close":60.99}
{"ticker":"MFRM","date":"2015-06-30","pret":-0.02165,"close":60.95}
{"ticker":"MFRM","date":"2015-07-01","pret":0.00196,"close":60.76}
{"ticker":"MFRM","date":"2015-07-02","pret":-0.00753,"close":59.58}
{"ticker":"MFRM","date":"2015-07-06","pret":-0.02293,"close":59.72}
{"ticker":"MFRM","date":"2015-07-07","pret":0.0067,"close":58.62}
{"ticker":"MFRM","date":"2015-07-08","pret":-0.02485,"close":56.98}
{"ticker":"MFRM","date":"2015-07-09","pret":-0.01136,"close":58.38}
{"ticker":"MFRM","date":"2015-07-10","pret":0.01784,"close":59.05}
{"ticker":"MFRM","date":"2015-07-13","pret":0.01116,"close":60.17}
{"ticker":"MFRM","date":"2015-07-14","pret":0.02966,"close":61.57}
{"ticker":"MFRM","date":"2015-07-15","pret":0.00537,"close":62.33}
{"ticker":"MFRM","date":"2015-07-16","pret":0.0193,"close":62.77}
{"ticker":"MFRM","date":"2015-07-17","pret":-0.00048,"close":62.08}
{"ticker":"MFRM","date":"2015-07-20","pret":-0.00864,"close":62.16}
{"ticker":"MFRM","date":"2015-07-21","pret":-0.00032,"close":62.13}
{"ticker":"MFRM","date":"2015-07-22","pret":-0.00613,"close":62.09}
{"ticker":"MFRM","date":"2015-07-23","pret":0.00773,"close":61.85}
{"ticker":"MFRM","date":"2015-07-24","pret":-0.0066,"close":62.27}
{"ticker":"MFRM","date":"2015-07-27","pret":-0.00097,"close":60.68}
{"ticker":"MFRM","date":"2015-07-28","pret":-0.00698,"close":59.34}
{"ticker":"MFRM","date":"2015-07-29","pret":-0.02473,"close":59.76}
{"ticker":"MFRM","date":"2015-07-30","pret":-0.00301,"close":59.92}
{"ticker":"MFRM","date":"2015-07-31","pret":0.00784,"close":61.85}
{"ticker":"MFRM","date":"2015-08-03","pret":0.03526,"close":61.73}
{"ticker":"MFRM","date":"2015-08-04","pret":-0.01194,"close":61.92}
{"ticker":"MFRM","date":"2015-08-05","pret":0.0137,"close":62.07}
{"ticker":"MFRM","date":"2015-08-06","pret":-0.00626,"close":62.02}
{"ticker":"MFRM","date":"2015-08-07","pret":-0.00614,"close":62.01}
{"ticker":"MFRM","date":"2015-08-10","pret":0.0124,"close":62.71}
{"ticker":"MFRM","date":"2015-08-11","pret":-0.00337,"close":62.2}
{"ticker":"MFRM","date":"2015-08-12","pret":-0.01066,"close":62.17}
{"ticker":"MFRM","date":"2015-08-13","pret":0.00985,"close":62.17}
{"ticker":"MFRM","date":"2015-08-14","pret":-0.0029,"close":62.86}
{"ticker":"MFRM","date":"2015-08-17","pret":0.00915,"close":64.09}
{"ticker":"MFRM","date":"2015-08-18","pret":0.02353,"close":64.02}
{"ticker":"MFRM","date":"2015-08-19","pret":-0.00548,"close":64.72}
{"ticker":"MFRM","date":"2015-08-20","pret":0.01077,"close":63.16}
{"ticker":"MFRM","date":"2015-08-21","pret":-0.03684,"close":59.91}
{"ticker":"MFRM","date":"2015-08-24","pret":-0.08431,"close":57.26}
{"ticker":"MFRM","date":"2015-08-25","pret":0.03445,"close":57.45}
{"ticker":"MFRM","date":"2015-08-26","pret":-0.01158,"close":59.11}
{"ticker":"MFRM","date":"2015-08-27","pret":0.02302,"close":60.1}
{"ticker":"MFRM","date":"2015-08-28","pret":-0.001,"close":60.32}
{"ticker":"MFRM","date":"2015-08-31","pret":0.00535,"close":60.09}
{"ticker":"MFRM","date":"2015-09-01","pret":-0.02088,"close":58.11}
{"ticker":"MFRM","date":"2015-09-02","pret":-0.00273,"close":60.09}
{"ticker":"MFRM","date":"2015-09-03","pret":0.02743,"close":58.96}
{"ticker":"MFRM","date":"2015-09-04","pret":-0.03824,"close":58.95}
{"ticker":"MFRM","date":"2015-09-08","pret":0.03325,"close":60.74}
{"ticker":"MFRM","date":"2015-09-09","pret":0.02048,"close":60.6}
{"ticker":"MFRM","date":"2015-09-10","pret":-0.01399,"close":60.34}
{"ticker":"MFRM","date":"2015-09-11","pret":-0.14475,"close":46.24}
{"ticker":"MFRM","date":"2015-09-14","pret":-0.13715,"close":44.15}
{"ticker":"MFRM","date":"2015-09-15","pret":-0.03034,"close":44.43}
{"ticker":"MFRM","date":"2015-09-16","pret":0.01171,"close":44.65}
{"ticker":"MFRM","date":"2015-09-17","pret":0.00179,"close":45.52}
{"ticker":"MFRM","date":"2015-09-18","pret":-0.00067,"close":43.83}
{"ticker":"MFRM","date":"2015-09-21","pret":-0.00898,"close":43.36}
{"ticker":"MFRM","date":"2015-09-22","pret":-0.03186,"close":44.38}
{"ticker":"MFRM","date":"2015-09-23","pret":0.03277,"close":43.7}
{"ticker":"MFRM","date":"2015-09-24","pret":-0.02165,"close":43.71}
{"ticker":"MFRM","date":"2015-09-25","pret":0.01008,"close":42.91}
{"ticker":"MFRM","date":"2015-09-28","pret":-0.0226,"close":41.98}
{"ticker":"MFRM","date":"2015-09-29","pret":-0.01552,"close":41.02}
{"ticker":"MFRM","date":"2015-09-30","pret":-0.01624,"close":41.76}
{"ticker":"MFRM","date":"2015-10-01","pret":0.00982,"close":42.25}
{"ticker":"MFRM","date":"2015-10-02","pret":-0.00622,"close":41.63}
{"ticker":"MFRM","date":"2015-10-05","pret":0.00479,"close":43.05}
{"ticker":"MFRM","date":"2015-10-06","pret":0.02755,"close":42.66}
{"ticker":"MFRM","date":"2015-10-07","pret":-0.00489,"close":43.68}
{"ticker":"MFRM","date":"2015-10-08","pret":0.01575,"close":43.97}
{"ticker":"MFRM","date":"2015-10-09","pret":0.01165,"close":43.31}
{"ticker":"MFRM","date":"2015-10-12","pret":-0.01533,"close":42.38}
{"ticker":"MFRM","date":"2015-10-13","pret":-0.02878,"close":41.47}
{"ticker":"MFRM","date":"2015-10-14","pret":-0.01242,"close":40.66}
{"ticker":"MFRM","date":"2015-10-15","pret":-0.01892,"close":41.79}
{"ticker":"MFRM","date":"2015-10-16","pret":0.02635,"close":40.4}
{"ticker":"MFRM","date":"2015-10-19","pret":-0.04314,"close":40.8}
{"ticker":"MFRM","date":"2015-10-20","pret":0.01924,"close":39.49}
{"ticker":"MFRM","date":"2015-10-21","pret":-0.03152,"close":39.21}
{"ticker":"MFRM","date":"2015-10-22","pret":0.05733,"close":43}
{"ticker":"MFRM","date":"2015-10-23","pret":0.03325,"close":42.08}
{"ticker":"MFRM","date":"2015-10-26","pret":-0.02826,"close":41.78}
{"ticker":"MFRM","date":"2015-10-27","pret":-0.01817,"close":40.74}
{"ticker":"MFRM","date":"2015-10-28","pret":-0.01434,"close":42.77}
{"ticker":"MFRM","date":"2015-10-29","pret":0.04194,"close":42.48}
{"ticker":"MFRM","date":"2015-10-30","pret":-0.00588,"close":42.57}
{"ticker":"MFRM","date":"2015-11-02","pret":0.00424,"close":44.41}
{"ticker":"MFRM","date":"2015-11-03","pret":0.03805,"close":45.26}
{"ticker":"MFRM","date":"2015-11-04","pret":0.02921,"close":45.22}
{"ticker":"MFRM","date":"2015-11-05","pret":-0.00286,"close":47.7}
{"ticker":"MFRM","date":"2015-11-06","pret":0.04462,"close":48.59}
{"ticker":"MFRM","date":"2015-11-09","pret":0.01941,"close":45.91}
{"ticker":"MFRM","date":"2015-11-10","pret":-0.0546,"close":46.31}
{"ticker":"MFRM","date":"2015-11-11","pret":0.01667,"close":46.05}
{"ticker":"MFRM","date":"2015-11-12","pret":-0.02258,"close":46.41}
{"ticker":"MFRM","date":"2015-11-13","pret":0.01461,"close":43.55}
{"ticker":"MFRM","date":"2015-11-16","pret":-0.06137,"close":44.53}
{"ticker":"MFRM","date":"2015-11-17","pret":0.02903,"close":45.06}
{"ticker":"MFRM","date":"2015-11-18","pret":0.00713,"close":45.7}
{"ticker":"MFRM","date":"2015-11-19","pret":0.00994,"close":45.98}
{"ticker":"MFRM","date":"2015-11-20","pret":0.01959,"close":48.14}
{"ticker":"MFRM","date":"2015-11-23","pret":0.03847,"close":48.98}
{"ticker":"MFRM","date":"2015-11-24","pret":0.00723,"close":50.22}
{"ticker":"MFRM","date":"2015-11-25","pret":0.03639,"close":50.81}
{"ticker":"MFRM","date":"2015-11-26"}
{"ticker":"MFRM","date":"2015-11-27","pret":0.00948,"close":50.86}
{"ticker":"MFRM","date":"2015-11-30","pret":0.00627,"close":49.36}
{"ticker":"MFRM","date":"2015-12-01","pret":0.06854,"close":52.79}
{"ticker":"MFRM","date":"2015-12-02","pret":-0.03585,"close":52}
{"ticker":"MFRM","date":"2015-12-03","pret":-0.01679,"close":50}
{"ticker":"MFRM","date":"2015-12-04","pret":-0.03464,"close":51.03}
{"ticker":"MFRM","date":"2015-12-07","pret":-0.02459,"close":48.75}
{"ticker":"MFRM","date":"2015-12-08","pret":-0.01563,"close":51.02}
{"ticker":"MFRM","date":"2015-12-09","pret":0.04737,"close":49.93}
{"ticker":"MFRM","date":"2015-12-10","pret":-0.01153,"close":50.19}
{"ticker":"MFRM","date":"2015-12-11","pret":-0.01593,"close":47.51}
{"ticker":"MFRM","date":"2015-12-14","pret":-0.0729,"close":46.15}
{"ticker":"MFRM","date":"2015-12-15","pret":0.01884,"close":46.06}
{"ticker":"MFRM","date":"2015-12-16","pret":-0.00624,"close":46.6}
{"ticker":"MFRM","date":"2015-12-17"}
{"ticker":"MFRM","date":"2015-12-18","pret":-0.01918,"close":46.1}
{"ticker":"MFRM","date":"2015-12-21","pret":0.01442,"close":45.08}
{"ticker":"MFRM","date":"2015-12-22","pret":-0.02459,"close":44.65}
{"ticker":"MFRM","date":"2015-12-23","pret":0.00311,"close":45.34}
{"ticker":"MFRM","date":"2015-12-24","pret":0.00729,"close":44.72}
{"ticker":"MFRM","date":"2015-12-28","pret":-0.01843,"close":43.53}
{"ticker":"MFRM","date":"2015-12-29","pret":-0.00359,"close":44.7}
{"ticker":"MFRM","date":"2015-12-30","pret":0.00561,"close":44.09}
{"ticker":"MFRM","date":"2015-12-31","pret":-0.0201,"close":44.63}
{"ticker":"MFRM","date":"2016-01-04","pret":0.00296,"close":44.45}
{"ticker":"MFRM","date":"2016-01-05","pret":0.0158,"close":44.9}
{"ticker":"MG","date":"2015-01-02","pret":0.00436,"close":18.26}
{"ticker":"MG","date":"2015-01-05","pret":-0.01093,"close":18.14}
{"ticker":"MG","date":"2015-01-06","pret":-0.0044,"close":17.65}
{"ticker":"MG","date":"2015-01-07","pret":-0.01951,"close":18.27}
{"ticker":"MG","date":"2015-01-08","pret":0.16653,"close":20.81}
{"ticker":"MG","date":"2015-01-09","pret":-0.01391,"close":20.47}
{"ticker":"MG","date":"2015-01-12","pret":-0.01166,"close":20.2}
{"ticker":"MG","date":"2015-01-13","pret":-0.00147,"close":20.3}
{"ticker":"MG","date":"2015-01-14","pret":-0.01977,"close":20.34}
{"ticker":"MG","date":"2015-01-15","pret":0.02222,"close":19.95}
{"ticker":"MG","date":"2015-01-16","pret":-0.02923,"close":20.29}
{"ticker":"MG","date":"2015-01-20","pret":0.01843,"close":20.49}
{"ticker":"MG","date":"2015-01-21","pret":0.00933,"close":20.54}
{"ticker":"MG","date":"2015-01-22","pret":0.01022,"close":20.91}
{"ticker":"MG","date":"2015-01-23","pret":0.01155,"close":21}
{"ticker":"MG","date":"2015-01-26","pret":-0.00288,"close":20.93}
{"ticker":"MG","date":"2015-01-27","pret":-0.0024,"close":21.01}
{"ticker":"MG","date":"2015-01-28","pret":0.02517,"close":20.47}
{"ticker":"MG","date":"2015-01-29","pret":-0.03727,"close":20.7}
{"ticker":"MG","date":"2015-01-30","pret":-0.00049,"close":20.1}
{"ticker":"MG","date":"2015-02-02","pret":-0.01472,"close":20.64}
{"ticker":"MG","date":"2015-02-03","pret":0.02875,"close":21.5}
{"ticker":"MG","date":"2015-02-04","pret":0.02701,"close":20.89}
{"ticker":"MG","date":"2015-02-05","pret":-0.02174,"close":21.14}
{"ticker":"MG","date":"2015-02-06","pret":0.00998,"close":21.25}
{"ticker":"MG","date":"2015-02-09","pret":0.00189,"close":20.85}
{"ticker":"MG","date":"2015-02-10","pret":-0.0114,"close":20.21}
{"ticker":"MG","date":"2015-02-11","pret":-0.03647,"close":20.19}
{"ticker":"MG","date":"2015-02-12","pret":0.00789,"close":20.16}
{"ticker":"MG","date":"2015-02-13","pret":-0.00888,"close":19.95}
{"ticker":"MG","date":"2015-02-17","pret":-0.00597,"close":19.48}
{"ticker":"MG","date":"2015-02-18","pret":-0.02577,"close":19.27}
{"ticker":"MG","date":"2015-02-19","pret":-0.00719,"close":19.54}
{"ticker":"MG","date":"2015-02-20","pret":0.00872,"close":19.49}
{"ticker":"MG","date":"2015-02-23","pret":-0.0113,"close":19.48}
{"ticker":"MG","date":"2015-02-24","pret":0.00567,"close":19.3}
{"ticker":"MG","date":"2015-02-25","pret":-0.01085,"close":19.57}
{"ticker":"MG","date":"2015-02-26","pret":0.01546,"close":19.22}
{"ticker":"MG","date":"2015-02-27","pret":-0.01443,"close":18.85}
{"ticker":"MG","date":"2015-03-02","pret":-0.02045,"close":19.23}
{"ticker":"MG","date":"2015-03-03","pret":0.01158,"close":18.01}
{"ticker":"MG","date":"2015-03-04","pret":-0.06377,"close":17.7}
{"ticker":"MG","date":"2015-03-05","pret":-0.01292,"close":17.74}
{"ticker":"MG","date":"2015-03-06","pret":-0.00226,"close":17.8}
{"ticker":"MG","date":"2015-03-09","pret":0.01015,"close":17.66}
{"ticker":"MG","date":"2015-03-10","pret":-0.01298,"close":17.5}
{"ticker":"MG","date":"2015-03-11","pret":0,"close":17.74}
{"ticker":"MG","date":"2015-03-12","pret":0.01746,"close":18.14}
{"ticker":"MG","date":"2015-03-13","pret":0.01276,"close":18.11}
{"ticker":"MG","date":"2015-03-16","pret":0.0033,"close":18.17}
{"ticker":"MG","date":"2015-03-17","pret":-0.01049,"close":17.91}
{"ticker":"MG","date":"2015-03-18","pret":-0.00501,"close":18.21}
{"ticker":"MG","date":"2015-03-19","pret":0.00944,"close":17.96}
{"ticker":"MG","date":"2015-03-20","pret":-0.00055,"close":17.94}
{"ticker":"MG","date":"2015-03-23","pret":-0.01786,"close":18.13}
{"ticker":"MG","date":"2015-03-24","pret":0.02062,"close":17.96}
{"ticker":"MG","date":"2015-03-25","pret":-0.00055,"close":18.05}
{"ticker":"MG","date":"2015-03-26","pret":0.0011,"close":18.52}
{"ticker":"MG","date":"2015-03-27","pret":0.01857,"close":18.66}
{"ticker":"MG","date":"2015-03-30","pret":0.00916,"close":19.34}
{"ticker":"MG","date":"2015-03-31","pret":0.03322,"close":19.26}
{"ticker":"MG","date":"2015-04-01","pret":-0.00729,"close":19.17}
{"ticker":"MG","date":"2015-04-02","pret":0.00365,"close":19.01}
{"ticker":"MG","date":"2015-04-06","pret":-0.01839,"close":19.11}
{"ticker":"MG","date":"2015-04-07","pret":0.01422,"close":18.83}
{"ticker":"MG","date":"2015-04-08","pret":-0.01953,"close":19.2}
{"ticker":"MG","date":"2015-04-09","pret":-0.06099,"close":18.46}
{"ticker":"MG","date":"2015-04-10","pret":0.04162,"close":18.13}
{"ticker":"MG","date":"2015-04-13","pret":-0.02588,"close":18}
{"ticker":"MG","date":"2015-04-14","pret":0.00944,"close":18.24}
{"ticker":"MG","date":"2015-04-15","pret":0.00935,"close":18.53}
{"ticker":"MG","date":"2015-04-16","pret":0.01575,"close":18.51}
{"ticker":"MG","date":"2015-04-17","pret":-0.00975,"close":18.26}
{"ticker":"MG","date":"2015-04-20","pret":0.00272,"close":18.34}
{"ticker":"MG","date":"2015-04-21","pret":-0.00326,"close":18.22}
{"ticker":"MG","date":"2015-04-22","pret":-0.00382,"close":18.36}
{"ticker":"MG","date":"2015-04-23","pret":0.00273,"close":18.19}
{"ticker":"MG","date":"2015-04-24","pret":-0.00546,"close":18.39}
{"ticker":"MG","date":"2015-04-27","pret":0.00873,"close":18.2}
{"ticker":"MG","date":"2015-04-28","pret":-0.00763,"close":18.79}
{"ticker":"MG","date":"2015-04-29","pret":0.02273,"close":18.72}
{"ticker":"MG","date":"2015-04-30","pret":-0.00806,"close":17.96}
{"ticker":"MG","date":"2015-05-01","pret":-0.02457,"close":18.12}
{"ticker":"MG","date":"2015-05-04","pret":0.00771,"close":18.52}
{"ticker":"MG","date":"2015-05-05","pret":0.01686,"close":18.26}
{"ticker":"MG","date":"2015-05-06","pret":-0.00812,"close":18.04}
{"ticker":"MG","date":"2015-05-07","pret":-0.02144,"close":18.04}
{"ticker":"MG","date":"2015-05-08","pret":0.01434,"close":18.03}
{"ticker":"MG","date":"2015-05-11","pret":-0.01434,"close":18.02}
{"ticker":"MG","date":"2015-05-12","pret":0.00056,"close":18.04}
{"ticker":"MG","date":"2015-05-13","pret":0.00222,"close":18.26}
{"ticker":"MG","date":"2015-05-14","pret":0.0192,"close":18.19}
{"ticker":"MG","date":"2015-05-15","pret":-0.01313,"close":18.25}
{"ticker":"MG","date":"2015-05-18","pret":0.0022,"close":18.02}
{"ticker":"MG","date":"2015-05-19","pret":-0.01105,"close":17.99}
{"ticker":"MG","date":"2015-05-20","pret":0.00885,"close":17.97}
{"ticker":"MG","date":"2015-05-21","pret":-0.01442,"close":18.01}
{"ticker":"MG","date":"2015-05-22","pret":0.00557,"close":17.99}
{"ticker":"MG","date":"2015-05-26","pret":-0.00278,"close":18}
{"ticker":"MG","date":"2015-05-27","pret":0.00278,"close":18.12}
{"ticker":"MG","date":"2015-05-28","pret":0.00277,"close":18.18}
{"ticker":"MG","date":"2015-05-29","pret":0.00828,"close":18.51}
{"ticker":"MG","date":"2015-06-01","pret":0.01797,"close":18.66}
{"ticker":"MG","date":"2015-06-02","pret":0.00485,"close":18.55}
{"ticker":"MG","date":"2015-06-03","pret":-0.00377,"close":19.25}
{"ticker":"MG","date":"2015-06-04","pret":0.036,"close":18.76}
{"ticker":"MG","date":"2015-06-05","pret":-0.02848,"close":19.54}
{"ticker":"MG","date":"2015-06-08","pret":0.03934,"close":19.39}
{"ticker":"MG","date":"2015-06-09","pret":0.00206,"close":19.2}
{"ticker":"MG","date":"2015-06-10","pret":-0.00515,"close":19.39}
{"ticker":"MG","date":"2015-06-11","pret":0,"close":19.23}
{"ticker":"MG","date":"2015-06-12","pret":-0.01823,"close":19.16}
{"ticker":"MG","date":"2015-06-15","pret":0.00315,"close":18.92}
{"ticker":"MG","date":"2015-06-16","pret":-0.01,"close":19.04}
{"ticker":"MG","date":"2015-06-17","pret":0.00843,"close":19.01}
{"ticker":"MG","date":"2015-06-18","pret":0.00471,"close":19.53}
{"ticker":"MG","date":"2015-06-19","pret":0.02425,"close":19.81}
{"ticker":"MG","date":"2015-06-22","pret":0.02367,"close":20.14}
{"ticker":"MG","date":"2015-06-23","pret":0.0005,"close":19.51}
{"ticker":"MG","date":"2015-06-24","pret":-0.03442,"close":19.56}
{"ticker":"MG","date":"2015-06-25","pret":0.00872,"close":19.03}
{"ticker":"MG","date":"2015-06-26","pret":-0.02324,"close":19.58}
{"ticker":"MG","date":"2015-06-29","pret":0.01143,"close":18.91}
{"ticker":"MG","date":"2015-06-30","pret":-0.01247,"close":18.98}
{"ticker":"MG","date":"2015-07-01","pret":0.00261,"close":18.86}
{"ticker":"MG","date":"2015-07-02","pret":-0.01471,"close":19.21}
{"ticker":"MG","date":"2015-07-06","pret":0.00843,"close":19.37}
{"ticker":"MG","date":"2015-07-07","pret":0.02078,"close":19.44}
{"ticker":"MG","date":"2015-07-08","pret":-0.00671,"close":18.91}
{"ticker":"MG","date":"2015-07-09","pret":-0.00675,"close":18.94}
{"ticker":"MG","date":"2015-07-10","pret":-0.00261,"close":18.97}
{"ticker":"MG","date":"2015-07-13","pret":-0.00366,"close":18.85}
{"ticker":"MG","date":"2015-07-14","pret":-0.01107,"close":19.08}
{"ticker":"MG","date":"2015-07-15","pret":0.0116,"close":19}
{"ticker":"MG","date":"2015-07-16","pret":-0.00105,"close":19.31}
{"ticker":"MG","date":"2015-07-17","pret":0.01613,"close":19.26}
{"ticker":"MG","date":"2015-07-20","pret":-0.00673,"close":18.71}
{"ticker":"MG","date":"2015-07-21","pret":-0.0242,"close":18.61}
{"ticker":"MG","date":"2015-07-22","pret":-0.00748,"close":18.46}
{"ticker":"MG","date":"2015-07-23","pret":-0.01133,"close":18.01}
{"ticker":"MG","date":"2015-07-24","pret":-0.02695,"close":17.8}
{"ticker":"MG","date":"2015-07-27","pret":-0.01065,"close":17.81}
{"ticker":"MG","date":"2015-07-28","pret":0.00786,"close":17.74}
{"ticker":"MG","date":"2015-07-29","pret":-0.00224,"close":17.93}
{"ticker":"MG","date":"2015-07-30","pret":-0.00168,"close":18.07}
{"ticker":"MG","date":"2015-07-31","pret":0.01393,"close":17.99}
{"ticker":"MG","date":"2015-08-03","pret":-0.00333,"close":17.72}
{"ticker":"MG","date":"2015-08-04","pret":-0.0151,"close":17.95}
{"ticker":"MG","date":"2015-08-05","pret":0.01232,"close":17.84}
{"ticker":"MG","date":"2015-08-06","pret":-0.0334,"close":15.32}
{"ticker":"MG","date":"2015-08-07","pret":-0.16012,"close":15.07}
{"ticker":"MG","date":"2015-08-10","pret":0.01874,"close":14.89}
{"ticker":"MG","date":"2015-08-11","pret":-0.01672,"close":14.83}
{"ticker":"MG","date":"2015-08-12","pret":0.00806,"close":14.91}
{"ticker":"MG","date":"2015-08-13","pret":0.00334,"close":14.55}
{"ticker":"MG","date":"2015-08-14","pret":-0.02293,"close":15.45}
{"ticker":"MG","date":"2015-08-17","pret":0.0812,"close":15.63}
{"ticker":"MG","date":"2015-08-18","pret":-0.01649,"close":15.73}
{"ticker":"MG","date":"2015-08-19","pret":0.00574,"close":15.69}
{"ticker":"MG","date":"2015-08-20","pret":-0.00574,"close":15.06}
{"ticker":"MG","date":"2015-08-21","pret":-0.05385,"close":14.87}
{"ticker":"MG","date":"2015-08-24","pret":-0.0498,"close":14.23}
{"ticker":"MG","date":"2015-08-25","pret":0.04235,"close":13.88}
{"ticker":"MG","date":"2015-08-26","pret":-0.03529,"close":14.29}
{"ticker":"MG","date":"2015-08-27","pret":0.0112,"close":14.21}
{"ticker":"MG","date":"2015-08-28","pret":-0.00629,"close":14.6}
{"ticker":"MG","date":"2015-08-31","pret":0.01599,"close":14.64}
{"ticker":"MG","date":"2015-09-01","pret":-0.0111,"close":14.11}
{"ticker":"MG","date":"2015-09-02","pret":-0.00209,"close":14.1}
{"ticker":"MG","date":"2015-09-03","pret":-0.00631,"close":13.96}
{"ticker":"MG","date":"2015-09-04","pret":-0.02926,"close":13.82}
{"ticker":"MG","date":"2015-09-08","pret":0.01009,"close":14.17}
{"ticker":"MG","date":"2015-09-09","pret":0.02058,"close":14.03}
{"ticker":"MG","date":"2015-09-10","pret":-0.01628,"close":14.15}
{"ticker":"MG","date":"2015-09-11","pret":0.00143,"close":14.19}
{"ticker":"MG","date":"2015-09-14","pret":0.00993,"close":13.99}
{"ticker":"MG","date":"2015-09-15","pret":-0.01207,"close":14}
{"ticker":"MG","date":"2015-09-16","pret":0,"close":14.11}
{"ticker":"MG","date":"2015-09-17","pret":0.00641,"close":14.01}
{"ticker":"MG","date":"2015-09-18","pret":-0.0143,"close":14.02}
{"ticker":"MG","date":"2015-09-21","pret":0.00789,"close":13.92}
{"ticker":"MG","date":"2015-09-22","pret":-0.01729,"close":13.72}
{"ticker":"MG","date":"2015-09-23","pret":0.00652,"close":13.88}
{"ticker":"MG","date":"2015-09-24","pret":-0.0087,"close":13.7}
{"ticker":"MG","date":"2015-09-25","pret":0.00364,"close":13.4}
{"ticker":"MG","date":"2015-09-28","pret":-0.03245,"close":13.03}
{"ticker":"MG","date":"2015-09-29","pret":-0.02351,"close":12.79}
{"ticker":"MG","date":"2015-09-30","pret":-0.01236,"close":12.85}
{"ticker":"MG","date":"2015-10-01","pret":-0.00233,"close":13}
{"ticker":"MG","date":"2015-10-02","pret":0.00466,"close":13.02}
{"ticker":"MG","date":"2015-10-05","pret":0.01386,"close":13.68}
{"ticker":"MG","date":"2015-10-06","pret":0.03086,"close":13.81}
{"ticker":"MG","date":"2015-10-07","pret":0.03066,"close":14.23}
{"ticker":"MG","date":"2015-10-08","pret":0.2006,"close":19.59}
{"ticker":"MG","date":"2015-10-09","pret":0.14994,"close":18.56}
{"ticker":"MG","date":"2015-10-12","pret":-0.08338,"close":18.7}
{"ticker":"MG","date":"2015-10-13","pret":0.02715,"close":18.32}
{"ticker":"MG","date":"2015-10-14","pret":-0.01947,"close":18.13}
{"ticker":"MG","date":"2015-10-15","pret":-0.00712,"close":18.65}
{"ticker":"MG","date":"2015-10-16","pret":0.02499,"close":18.42}
{"ticker":"MG","date":"2015-10-19","pret":-0.0206,"close":18.71}
{"ticker":"MG","date":"2015-10-20","pret":0.02701,"close":19.2}
{"ticker":"MG","date":"2015-10-21","pret":0.0289,"close":18.74}
{"ticker":"MG","date":"2015-10-22","pret":-0.0305,"close":18.81}
{"ticker":"MG","date":"2015-10-23","pret":0.00851,"close":19.03}
{"ticker":"MG","date":"2015-10-26","pret":0.0037,"close":18.8}
{"ticker":"MG","date":"2015-10-27","pret":-0.0037,"close":18.65}
{"ticker":"MG","date":"2015-10-28","pret":-0.01279,"close":19.31}
{"ticker":"MG","date":"2015-10-29","pret":0.02384,"close":18.72}
{"ticker":"MG","date":"2015-10-30","pret":-0.0185,"close":18.92}
{"ticker":"MG","date":"2015-11-02","pret":0.00797,"close":19.68}
{"ticker":"MG","date":"2015-11-03","pret":0.03484,"close":19.45}
{"ticker":"MG","date":"2015-11-04","pret":-0.00307,"close":19.49}
{"ticker":"MG","date":"2015-11-05","pret":-0.00103,"close":19.54}
{"ticker":"MG","date":"2015-11-06","pret":0.00461,"close":20.09}
{"ticker":"MG","date":"2015-11-09","pret":0.01621,"close":19.53}
{"ticker":"MG","date":"2015-11-10","pret":-0.0239,"close":19.49}
{"ticker":"MG","date":"2015-11-11","pret":0.00513,"close":19.41}
{"ticker":"MG","date":"2015-11-12","pret":-0.01496,"close":18.91}
{"ticker":"MG","date":"2015-11-13","pret":-0.0258,"close":18.98}
{"ticker":"MG","date":"2015-11-16","pret":0.00903,"close":19.36}
{"ticker":"MG","date":"2015-11-17","pret":0.02247,"close":19.66}
{"ticker":"MG","date":"2015-11-18","pret":0.01335,"close":20.44}
{"ticker":"MG","date":"2015-11-19","pret":0.04145,"close":20.72}
{"ticker":"MG","date":"2015-11-20","pret":0.01746,"close":20.7}
{"ticker":"MG","date":"2015-11-23","pret":-0.00869,"close":20.46}
{"ticker":"MG","date":"2015-11-24","pret":-0.01269,"close":21.07}
{"ticker":"MG","date":"2015-11-25","pret":0.03854,"close":21.24}
{"ticker":"MG","date":"2015-11-26"}
{"ticker":"MG","date":"2015-11-27","pret":-0.00854,"close":21.06}
{"ticker":"MG","date":"2015-11-30","pret":0.00665,"close":21.53}
{"ticker":"MG","date":"2015-12-01","pret":0.01783,"close":21.5}
{"ticker":"MG","date":"2015-12-02","pret":-0.00373,"close":21.54}
{"ticker":"MG","date":"2015-12-03","pret":0.01253,"close":21.2}
{"ticker":"MG","date":"2015-12-04","pret":-0.02616,"close":22.13}
{"ticker":"MG","date":"2015-12-07","pret":0.0476,"close":21.41}
{"ticker":"MG","date":"2015-12-08","pret":-0.04382,"close":21.86}
{"ticker":"MG","date":"2015-12-09","pret":0.0311,"close":22.1}
{"ticker":"MG","date":"2015-12-10","pret":0.0091,"close":22.33}
{"ticker":"MG","date":"2015-12-11","pret":-0.00272,"close":21.9}
{"ticker":"MG","date":"2015-12-14","pret":-0.00821,"close":21.65}
{"ticker":"MG","date":"2015-12-15","pret":0.00274,"close":21.39}
{"ticker":"MG","date":"2015-12-16","pret":-0.04292,"close":18.42}
{"ticker":"MG","date":"2015-12-17"}
{"ticker":"MG","date":"2015-12-18","pret":-0.11238,"close":18.75}
{"ticker":"MG","date":"2015-12-21","pret":0.00266,"close":18.84}
{"ticker":"MG","date":"2015-12-22","pret":0.00319,"close":18.92}
{"ticker":"MG","date":"2015-12-23","pret":0.00792,"close":19.4}
{"ticker":"MG","date":"2015-12-24","pret":0.01876,"close":19.63}
{"ticker":"MG","date":"2015-12-28","pret":0.00771,"close":19.25}
{"ticker":"MG","date":"2015-12-29","pret":-0.00978,"close":19.62}
{"ticker":"MG","date":"2015-12-30","pret":0.01029,"close":19.45}
{"ticker":"MG","date":"2015-12-31","pret":-0.00719,"close":19.09}
{"ticker":"MG","date":"2016-01-04","pret":-0.02931,"close":18.76}
{"ticker":"MG","date":"2016-01-05","pret":-0.00213,"close":18.98}
{"ticker":"MGEE","date":"2015-01-02","pret":-0.03058,"close":45.75}
{"ticker":"MGEE","date":"2015-01-05","pret":0.00198,"close":44.99}
{"ticker":"MGEE","date":"2015-01-06","pret":-0.00551,"close":44.61}
{"ticker":"MGEE","date":"2015-01-07","pret":-0.00777,"close":45.26}
{"ticker":"MGEE","date":"2015-01-08","pret":0.01635,"close":45.86}
{"ticker":"MGEE","date":"2015-01-09","pret":0.00263,"close":44.98}
{"ticker":"MGEE","date":"2015-01-12","pret":-0.02165,"close":44.72}
{"ticker":"MGEE","date":"2015-01-13","pret":-0.0056,"close":45.13}
{"ticker":"MGEE","date":"2015-01-14","pret":0.0056,"close":45.8}
{"ticker":"MGEE","date":"2015-01-15","pret":0.02667,"close":45.44}
{"ticker":"MGEE","date":"2015-01-16","pret":-0.01578,"close":46.18}
{"ticker":"MGEE","date":"2015-01-20","pret":0.02164,"close":46.45}
{"ticker":"MGEE","date":"2015-01-21","pret":-0.00152,"close":46.55}
{"ticker":"MGEE","date":"2015-01-22","pret":0.0144,"close":47.19}
{"ticker":"MGEE","date":"2015-01-23","pret":0.00977,"close":47.54}
{"ticker":"MGEE","date":"2015-01-26","pret":0.00758,"close":47.47}
{"ticker":"MGEE","date":"2015-01-27","pret":-0.01756,"close":47.18}
{"ticker":"MGEE","date":"2015-01-28","pret":0.0066,"close":46.33}
{"ticker":"MGEE","date":"2015-01-29","pret":-0.01367,"close":47.76}
{"ticker":"MGEE","date":"2015-01-30","pret":0.01705,"close":45.9}
{"ticker":"MGEE","date":"2015-02-02","pret":-0.02678,"close":46.38}
{"ticker":"MGEE","date":"2015-02-03","pret":0.0123,"close":47.02}
{"ticker":"MGEE","date":"2015-02-04","pret":0.00236,"close":46.33}
{"ticker":"MGEE","date":"2015-02-05","pret":-0.0073,"close":47.4}
{"ticker":"MGEE","date":"2015-02-06","pret":0.02406,"close":45.11}
{"ticker":"MGEE","date":"2015-02-09","pret":-0.05759,"close":44.25}
{"ticker":"MGEE","date":"2015-02-10","pret":-0.00581,"close":44.77}
{"ticker":"MGEE","date":"2015-02-11","pret":-0.00157,"close":43.69}
{"ticker":"MGEE","date":"2015-02-12","pret":-0.01561,"close":43.52}
{"ticker":"MGEE","date":"2015-02-13","pret":-0.01008,"close":43.01}
{"ticker":"MGEE","date":"2015-02-17","pret":-0.00763,"close":42.75}
{"ticker":"MGEE","date":"2015-02-18","pret":-0.00933,"close":43.9}
{"ticker":"MGEE","date":"2015-02-19","pret":0.02818,"close":43.4}
{"ticker":"MGEE","date":"2015-02-20","pret":-0.00869,"close":43.41}
{"ticker":"MGEE","date":"2015-02-23","pret":-0.00738,"close":43.59}
{"ticker":"MGEE","date":"2015-02-24","pret":0.01265,"close":44.13}
{"ticker":"MGEE","date":"2015-02-25","pret":0.00456,"close":43.13}
{"ticker":"MGEE","date":"2015-02-26","pret":-0.0149,"close":43.23}
{"ticker":"MGEE","date":"2015-02-27","pret":-0.00579,"close":43.09}
{"ticker":"MGEE","date":"2015-03-02","pret":-0.00116,"close":42.44}
{"ticker":"MGEE","date":"2015-03-03","pret":-0.01287,"close":42.9}
{"ticker":"MGEE","date":"2015-03-04","pret":0.00868,"close":42.28}
{"ticker":"MGEE","date":"2015-03-05","pret":-0.01269,"close":42.33}
{"ticker":"MGEE","date":"2015-03-06","pret":-0.0076,"close":40.81}
{"ticker":"MGEE","date":"2015-03-09","pret":-0.0229,"close":41.64}
{"ticker":"MGEE","date":"2015-03-10","pret":0.00922,"close":41.52}
{"ticker":"MGEE","date":"2015-03-11","pret":0.00794,"close":41.86}
{"ticker":"MGEE","date":"2015-03-12","pret":0.01168,"close":43.4}
{"ticker":"MGEE","date":"2015-03-13","pret":0.02895,"close":42.52}
{"ticker":"MGEE","date":"2015-03-16","pret":-0.01251,"close":43}
{"ticker":"MGEE","date":"2015-03-17","pret":0.00186,"close":42.49}
{"ticker":"MGEE","date":"2015-03-18","pret":-0.01547,"close":43.43}
{"ticker":"MGEE","date":"2015-03-19","pret":0.02104,"close":43.02}
{"ticker":"MGEE","date":"2015-03-20","pret":0.00092,"close":43.76}
{"ticker":"MGEE","date":"2015-03-23","pret":0.01126,"close":44.21}
{"ticker":"MGEE","date":"2015-03-24","pret":0.0066,"close":43.76}
{"ticker":"MGEE","date":"2015-03-25","pret":-0.00341,"close":43.06}
{"ticker":"MGEE","date":"2015-03-26","pret":-0.02164,"close":42.91}
{"ticker":"MGEE","date":"2015-03-27","pret":-0.00373,"close":43.45}
{"ticker":"MGEE","date":"2015-03-30","pret":0.01714,"close":44}
{"ticker":"MGEE","date":"2015-03-31","pret":0.00321,"close":44.32}
{"ticker":"MGEE","date":"2015-04-01","pret":0.01183,"close":44.64}
{"ticker":"MGEE","date":"2015-04-02","pret":0.01058,"close":44.61}
{"ticker":"MGEE","date":"2015-04-06","pret":-0.00516,"close":44.83}
{"ticker":"MGEE","date":"2015-04-07","pret":0.00963,"close":43.83}
{"ticker":"MGEE","date":"2015-04-08","pret":-0.02574,"close":43.76}
{"ticker":"MGEE","date":"2015-04-09","pret":-0.00252,"close":43.03}
{"ticker":"MGEE","date":"2015-04-10","pret":-0.00575,"close":43.49}
{"ticker":"MGEE","date":"2015-04-13","pret":0.00552,"close":43.07}
{"ticker":"MGEE","date":"2015-04-14","pret":-0.00945,"close":43.25}
{"ticker":"MGEE","date":"2015-04-15","pret":0.00761,"close":43.06}
{"ticker":"MGEE","date":"2015-04-16","pret":-0.01388,"close":42.86}
{"ticker":"MGEE","date":"2015-04-17","pret":-0.0096,"close":42.47}
{"ticker":"MGEE","date":"2015-04-20","pret":0.00399,"close":43.52}
{"ticker":"MGEE","date":"2015-04-21","pret":0.02178,"close":43.02}
{"ticker":"MGEE","date":"2015-04-22","pret":-0.01129,"close":43.22}
{"ticker":"MGEE","date":"2015-04-23","pret":0.00162,"close":43.4}
{"ticker":"MGEE","date":"2015-04-24","pret":0.00692,"close":43.85}
{"ticker":"MGEE","date":"2015-04-27","pret":0.01188,"close":43.13}
{"ticker":"MGEE","date":"2015-04-28","pret":-0.01857,"close":43.88}
{"ticker":"MGEE","date":"2015-04-29","pret":0.00623,"close":43.07}
{"ticker":"MGEE","date":"2015-04-30","pret":-0.01716,"close":41.48}
{"ticker":"MGEE","date":"2015-05-01","pret":-0.03064,"close":41.43}
{"ticker":"MGEE","date":"2015-05-04","pret":0.00265,"close":41.45}
{"ticker":"MGEE","date":"2015-05-05","pret":-0.00846,"close":40.26}
{"ticker":"MGEE","date":"2015-05-06","pret":-0.02456,"close":40.49}
{"ticker":"MGEE","date":"2015-05-07","pret":0.0005,"close":40.31}
{"ticker":"MGEE","date":"2015-05-08","pret":0.01602,"close":39.52}
{"ticker":"MGEE","date":"2015-05-11","pret":-0.03054,"close":39.64}
{"ticker":"MGEE","date":"2015-05-12","pret":-0.01065,"close":39.26}
{"ticker":"MGEE","date":"2015-05-13","pret":0.00305,"close":38.85}
{"ticker":"MGEE","date":"2015-05-14","pret":-0.01227,"close":39.4}
{"ticker":"MGEE","date":"2015-05-15","pret":0.01379,"close":39.65}
{"ticker":"MGEE","date":"2015-05-18","pret":0,"close":39.86}
{"ticker":"MGEE","date":"2015-05-19","pret":0.00834,"close":39.99}
{"ticker":"MGEE","date":"2015-05-20","pret":0.00502,"close":40.13}
{"ticker":"MGEE","date":"2015-05-21","pret":0.00698,"close":39.71}
{"ticker":"MGEE","date":"2015-05-22","pret":-0.012,"close":39.3}
{"ticker":"MGEE","date":"2015-05-26","pret":-0.01138,"close":38.81}
{"ticker":"MGEE","date":"2015-05-27","pret":-0.00766,"close":39.22}
{"ticker":"MGEE","date":"2015-05-28","pret":-0.00103,"close":39.06}
{"ticker":"MGEE","date":"2015-05-29","pret":0.00128,"close":38.73}
{"ticker":"MGEE","date":"2015-06-01","pret":0.00154,"close":38.6}
{"ticker":"MGEE","date":"2015-06-02","pret":-0.02173,"close":38.07}
{"ticker":"MGEE","date":"2015-06-03","pret":-0.00446,"close":37.63}
{"ticker":"MGEE","date":"2015-06-04","pret":-0.01322,"close":37.32}
{"ticker":"MGEE","date":"2015-06-05","pret":-0.01098,"close":37.24}
{"ticker":"MGEE","date":"2015-06-08","pret":0.00161,"close":37.25}
{"ticker":"MGEE","date":"2015-06-09","pret":-0.00215,"close":37.2}
{"ticker":"MGEE","date":"2015-06-10","pret":0.00992,"close":37.64}
{"ticker":"MGEE","date":"2015-06-11","pret":0.00505,"close":38.16}
{"ticker":"MGEE","date":"2015-06-12","pret":0.01239,"close":37.93}
{"ticker":"MGEE","date":"2015-06-15","pret":-0.00446,"close":37.59}
{"ticker":"MGEE","date":"2015-06-16","pret":-0.01298,"close":38.63}
{"ticker":"MGEE","date":"2015-06-17","pret":0.03537,"close":38.9}
{"ticker":"MGEE","date":"2015-06-18","pret":0.00334,"close":40.16}
{"ticker":"MGEE","date":"2015-06-19","pret":0.03206,"close":39.97}
{"ticker":"MGEE","date":"2015-06-22","pret":-0.00348,"close":39.68}
{"ticker":"MGEE","date":"2015-06-23","pret":-0.00977,"close":39.36}
{"ticker":"MGEE","date":"2015-06-24","pret":-0.0091,"close":39.24}
{"ticker":"MGEE","date":"2015-06-25","pret":0.00355,"close":39.14}
{"ticker":"MGEE","date":"2015-06-26","pret":-0.0089,"close":39.35}
{"ticker":"MGEE","date":"2015-06-29","pret":0.00128,"close":39.18}
{"ticker":"MGEE","date":"2015-06-30","pret":0.00204,"close":38.73}
{"ticker":"MGEE","date":"2015-07-01","pret":-0.00946,"close":38.88}
{"ticker":"MGEE","date":"2015-07-02","pret":0.00462,"close":39.38}
{"ticker":"MGEE","date":"2015-07-06","pret":0.0051,"close":39.61}
{"ticker":"MGEE","date":"2015-07-07","pret":0.00457,"close":40.43}
{"ticker":"MGEE","date":"2015-07-08","pret":0.01858,"close":40.08}
{"ticker":"MGEE","date":"2015-07-09","pret":0.0062,"close":39.7}
{"ticker":"MGEE","date":"2015-07-10","pret":-0.01244,"close":40.24}
{"ticker":"MGEE","date":"2015-07-13","pret":0.00723,"close":40.38}
{"ticker":"MGEE","date":"2015-07-14","pret":0.00223,"close":40.06}
{"ticker":"MGEE","date":"2015-07-15","pret":-0.00996,"close":40.08}
{"ticker":"MGEE","date":"2015-07-16","pret":0.00649,"close":40.64}
{"ticker":"MGEE","date":"2015-07-17","pret":0.01457,"close":40.26}
{"ticker":"MGEE","date":"2015-07-20","pret":-0.01457,"close":39.45}
{"ticker":"MGEE","date":"2015-07-21","pret":-0.01909,"close":39.3}
{"ticker":"MGEE","date":"2015-07-22","pret":-0.00457,"close":39.34}
{"ticker":"MGEE","date":"2015-07-23","pret":-0.00127,"close":38.77}
{"ticker":"MGEE","date":"2015-07-24","pret":-0.01283,"close":38.59}
{"ticker":"MGEE","date":"2015-07-27","pret":-0.007,"close":39.26}
{"ticker":"MGEE","date":"2015-07-28","pret":0.02136,"close":39.37}
{"ticker":"MGEE","date":"2015-07-29","pret":0.00051,"close":39.24}
{"ticker":"MGEE","date":"2015-07-30","pret":-0.00562,"close":39.3}
{"ticker":"MGEE","date":"2015-07-31","pret":0.01019,"close":39.68}
{"ticker":"MGEE","date":"2015-08-03","pret":0.00581,"close":39.7}
{"ticker":"MGEE","date":"2015-08-04","pret":0.00076,"close":38.95}
{"ticker":"MGEE","date":"2015-08-05","pret":-0.01778,"close":39.49}
{"ticker":"MGEE","date":"2015-08-06","pret":0.01526,"close":39.68}
{"ticker":"MGEE","date":"2015-08-07","pret":-0.01731,"close":39.61}
{"ticker":"MGEE","date":"2015-08-10","pret":0.01958,"close":39.16}
{"ticker":"MGEE","date":"2015-08-11","pret":-0.0206,"close":39.51}
{"ticker":"MGEE","date":"2015-08-12","pret":0.00921,"close":39.99}
{"ticker":"MGEE","date":"2015-08-13","pret":0.01215,"close":39.62}
{"ticker":"MGEE","date":"2015-08-14","pret":-0.00834,"close":40.14}
{"ticker":"MGEE","date":"2015-08-17","pret":0.01486,"close":40.33}
{"ticker":"MGEE","date":"2015-08-18","pret":0.0025,"close":39.81}
{"ticker":"MGEE","date":"2015-08-19","pret":-0.01532,"close":39.56}
{"ticker":"MGEE","date":"2015-08-20","pret":-0.00762,"close":38.94}
{"ticker":"MGEE","date":"2015-08-21","pret":-0.02375,"close":39.24}
{"ticker":"MGEE","date":"2015-08-24","pret":0.01401,"close":38.03}
{"ticker":"MGEE","date":"2015-08-25","pret":0.0054,"close":37}
{"ticker":"MGEE","date":"2015-08-26","pret":-0.03653,"close":37.82}
{"ticker":"MGEE","date":"2015-08-27","pret":0.009,"close":38.54}
{"ticker":"MGEE","date":"2015-08-28","pret":0.00079,"close":38.6}
{"ticker":"MGEE","date":"2015-08-31","pret":0.01203,"close":38.46}
{"ticker":"MGEE","date":"2015-09-01","pret":-0.0144,"close":38.04}
{"ticker":"MGEE","date":"2015-09-02","pret":0.01336,"close":38.37}
{"ticker":"MGEE","date":"2015-09-03","pret":0.00078,"close":38.56}
{"ticker":"MGEE","date":"2015-09-04","pret":-0.00967,"close":38.1}
{"ticker":"MGEE","date":"2015-09-08","pret":0.01279,"close":39.08}
{"ticker":"MGEE","date":"2015-09-09","pret":0.01951,"close":38.19}
{"ticker":"MGEE","date":"2015-09-10","pret":-0.02471,"close":38.79}
{"ticker":"MGEE","date":"2015-09-11","pret":0.00416,"close":39.38}
{"ticker":"MGEE","date":"2015-09-14","pret":0.02486,"close":39.87}
{"ticker":"MGEE","date":"2015-09-15","pret":0.01582,"close":39.56}
{"ticker":"MGEE","date":"2015-09-16","pret":-0.01203,"close":39.8}
{"ticker":"MGEE","date":"2015-09-17","pret":0.00101,"close":40.31}
{"ticker":"MGEE","date":"2015-09-18","pret":0.00076,"close":40.01}
{"ticker":"MGEE","date":"2015-09-21","pret":0.01375,"close":40.24}
{"ticker":"MGEE","date":"2015-09-22","pret":-0.01099,"close":39.71}
{"ticker":"MGEE","date":"2015-09-23","pret":0.00176,"close":40.16}
{"ticker":"MGEE","date":"2015-09-24","pret":0.00025,"close":41.16}
{"ticker":"MGEE","date":"2015-09-25","pret":0.03762,"close":41.25}
{"ticker":"MGEE","date":"2015-09-28","pret":-0.008,"close":41.61}
{"ticker":"MGEE","date":"2015-09-29","pret":0.01449,"close":41.07}
{"ticker":"MGEE","date":"2015-09-30","pret":-0.01327,"close":41.19}
{"ticker":"MGEE","date":"2015-10-01","pret":-0.00146,"close":40.2}
{"ticker":"MGEE","date":"2015-10-02","pret":-0.02388,"close":40.28}
{"ticker":"MGEE","date":"2015-10-05","pret":0.00695,"close":41.09}
{"ticker":"MGEE","date":"2015-10-06","pret":0.01644,"close":40.3}
{"ticker":"MGEE","date":"2015-10-07","pret":-0.01843,"close":40.47}
{"ticker":"MGEE","date":"2015-10-08","pret":0.0047,"close":41.38}
{"ticker":"MGEE","date":"2015-10-09","pret":0.02269,"close":41.32}
{"ticker":"MGEE","date":"2015-10-12","pret":0,"close":41.92}
{"ticker":"MGEE","date":"2015-10-13","pret":0.00841,"close":41.84}
{"ticker":"MGEE","date":"2015-10-14","pret":-0.00024,"close":41.69}
{"ticker":"MGEE","date":"2015-10-15","pret":-0.0036,"close":42.46}
{"ticker":"MGEE","date":"2015-10-16","pret":0.0235,"close":42.39}
{"ticker":"MGEE","date":"2015-10-19","pret":-0.00919,"close":42.15}
{"ticker":"MGEE","date":"2015-10-20","pret":-0.00522,"close":42.46}
{"ticker":"MGEE","date":"2015-10-21","pret":0.013,"close":41.85}
{"ticker":"MGEE","date":"2015-10-22","pret":-0.01324,"close":42.61}
{"ticker":"MGEE","date":"2015-10-23","pret":0.01676,"close":42.17}
{"ticker":"MGEE","date":"2015-10-26","pret":-0.01154,"close":42.32}
{"ticker":"MGEE","date":"2015-10-27","pret":-0.00546,"close":41.92}
{"ticker":"MGEE","date":"2015-10-28","pret":-0.00095,"close":42.01}
{"ticker":"MGEE","date":"2015-10-29","pret":-0.0043,"close":41.27}
{"ticker":"MGEE","date":"2015-10-30","pret":-0.00865,"close":41.27}
{"ticker":"MGEE","date":"2015-11-02","pret":-0.00436,"close":41.48}
{"ticker":"MGEE","date":"2015-11-03","pret":0.00048,"close":41.46}
{"ticker":"MGEE","date":"2015-11-04","pret":0.00194,"close":41.79}
{"ticker":"MGEE","date":"2015-11-05","pret":0.01536,"close":41.81}
{"ticker":"MGEE","date":"2015-11-06","pret":-0.02046,"close":41.39}
{"ticker":"MGEE","date":"2015-11-09","pret":0.0063,"close":41.59}
{"ticker":"MGEE","date":"2015-11-10","pret":0.00458,"close":42.74}
{"ticker":"MGEE","date":"2015-11-11","pret":0.02775,"close":42.64}
{"ticker":"MGEE","date":"2015-11-12","pret":-0.0061,"close":41.83}
{"ticker":"MGEE","date":"2015-11-13","pret":-0.02599,"close":41.84}
{"ticker":"MGEE","date":"2015-11-16","pret":0.01296,"close":42.94}
{"ticker":"MGEE","date":"2015-11-17","pret":0.02263,"close":42.06}
{"ticker":"MGEE","date":"2015-11-18","pret":-0.0243,"close":42.65}
{"ticker":"MGEE","date":"2015-11-19","pret":0.01799,"close":43.02}
{"ticker":"MGEE","date":"2015-11-20","pret":0.01096,"close":43.45}
{"ticker":"MGEE","date":"2015-11-23","pret":0.00417,"close":43.33}
{"ticker":"MGEE","date":"2015-11-24","pret":-0.00719,"close":43.29}
{"ticker":"MGEE","date":"2015-11-25","pret":0.00696,"close":42.84}
{"ticker":"MGEE","date":"2015-11-26"}
{"ticker":"MGEE","date":"2015-11-27","pret":-0.02126,"close":42.65}
{"ticker":"MGEE","date":"2015-11-30","pret":0.00635,"close":43.47}
{"ticker":"MGEE","date":"2015-12-01","pret":0.02158,"close":43.95}
{"ticker":"MGEE","date":"2015-12-02","pret":0.00755,"close":43.09}
{"ticker":"MGEE","date":"2015-12-03","pret":-0.0184,"close":42.39}
{"ticker":"MGEE","date":"2015-12-04","pret":-0.01591,"close":43.19}
{"ticker":"MGEE","date":"2015-12-07","pret":0.00962,"close":43.09}
{"ticker":"MGEE","date":"2015-12-08","pret":0.00396,"close":43.37}
{"ticker":"MGEE","date":"2015-12-09","pret":0.00788,"close":43.02}
{"ticker":"MGEE","date":"2015-12-10","pret":-0.00718,"close":42.66}
{"ticker":"MGEE","date":"2015-12-11","pret":-0.01925,"close":42.78}
{"ticker":"MGEE","date":"2015-12-14","pret":0.01201,"close":43.38}
{"ticker":"MGEE","date":"2015-12-15","pret":0.02269,"close":44.17}
{"ticker":"MGEE","date":"2015-12-16","pret":0.01837,"close":45.3}
{"ticker":"MGEE","date":"2015-12-17"}
{"ticker":"MGEE","date":"2015-12-18","pret":0.01472,"close":45.28}
{"ticker":"MGEE","date":"2015-12-21","pret":0.00464,"close":44.7}
{"ticker":"MGEE","date":"2015-12-22","pret":-0.01242,"close":45.29}
{"ticker":"MGEE","date":"2015-12-23","pret":0.01066,"close":45.63}
{"ticker":"MGEE","date":"2015-12-24","pret":0.00814,"close":45.76}
{"ticker":"MGEE","date":"2015-12-28","pret":-0.00241,"close":46.69}
{"ticker":"MGEE","date":"2015-12-29","pret":0.03134,"close":47.02}
{"ticker":"MGEE","date":"2015-12-30","pret":0.00128,"close":46.81}
{"ticker":"MGEE","date":"2015-12-31","pret":-0.00554,"close":46.4}
{"ticker":"MGEE","date":"2016-01-04","pret":-0.01702,"close":45.34}
{"ticker":"MGEE","date":"2016-01-05","pret":-0.01423,"close":45.74}
{"ticker":"MGI","date":"2015-01-02","pret":0.03203,"close":9.09}
{"ticker":"MGI","date":"2015-01-05","pret":-0.02198,"close":8.85}
{"ticker":"MGI","date":"2015-01-06","pret":-0.01794,"close":8.42}
{"ticker":"MGI","date":"2015-01-07","pret":-0.04276,"close":8.52}
{"ticker":"MGI","date":"2015-01-08","pret":0.01174,"close":8.6}
{"ticker":"MGI","date":"2015-01-09","pret":0.00349,"close":8.74}
{"ticker":"MGI","date":"2015-01-12","pret":0.01615,"close":8.52}
{"ticker":"MGI","date":"2015-01-13","pret":-0.02198,"close":8.45}
{"ticker":"MGI","date":"2015-01-14","pret":-0.09566,"close":7.93}
{"ticker":"MGI","date":"2015-01-15","pret":0.08034,"close":8.27}
{"ticker":"MGI","date":"2015-01-16","pret":-0.02282,"close":8.7}
{"ticker":"MGI","date":"2015-01-20","pret":0.05324,"close":8.45}
{"ticker":"MGI","date":"2015-01-21","pret":-0.03398,"close":8.43}
{"ticker":"MGI","date":"2015-01-22","pret":0.01067,"close":8.67}
{"ticker":"MGI","date":"2015-01-23","pret":0.02446,"close":8.55}
{"ticker":"MGI","date":"2015-01-26","pret":-0.0023,"close":9.3}
{"ticker":"MGI","date":"2015-01-27","pret":0.04731,"close":8.99}
{"ticker":"MGI","date":"2015-01-28","pret":-0.0011,"close":8.57}
{"ticker":"MGI","date":"2015-01-29","pret":-0.05431,"close":8.66}
{"ticker":"MGI","date":"2015-01-30","pret":0.00116,"close":8.52}
{"ticker":"MGI","date":"2015-02-02","pret":-0.00466,"close":8.6}
{"ticker":"MGI","date":"2015-02-03","pret":0.0116,"close":9.23}
{"ticker":"MGI","date":"2015-02-04","pret":0.06259,"close":9.12}
{"ticker":"MGI","date":"2015-02-05","pret":-0.00543,"close":9.29}
{"ticker":"MGI","date":"2015-02-06","pret":0.01728,"close":9.26}
{"ticker":"MGI","date":"2015-02-09","pret":-0.00968,"close":9}
{"ticker":"MGI","date":"2015-02-10","pret":-0.02407,"close":8.95}
{"ticker":"MGI","date":"2015-02-11","pret":0.00111,"close":9.2}
{"ticker":"MGI","date":"2015-02-12","pret":0.02296,"close":9.44}
{"ticker":"MGI","date":"2015-02-13","pret":-0.0274,"close":8.62}
{"ticker":"MGI","date":"2015-02-17","pret":-0.04082,"close":8.56}
{"ticker":"MGI","date":"2015-02-18","pret":-0.0093,"close":8.56}
{"ticker":"MGI","date":"2015-02-19","pret":0.00117,"close":8.62}
{"ticker":"MGI","date":"2015-02-20","pret":0.00814,"close":8.52}
{"ticker":"MGI","date":"2015-02-23","pret":-0.01751,"close":8.54}
{"ticker":"MGI","date":"2015-02-24","pret":0.00704,"close":8.59}
{"ticker":"MGI","date":"2015-02-25","pret":0.00699,"close":8.6}
{"ticker":"MGI","date":"2015-02-26","pret":-0.00349,"close":8.57}
{"ticker":"MGI","date":"2015-02-27","pret":-0.00233,"close":8.5}
{"ticker":"MGI","date":"2015-03-02","pret":-0.00703,"close":8.88}
{"ticker":"MGI","date":"2015-03-03","pret":0.03809,"close":8.74}
{"ticker":"MGI","date":"2015-03-04","pret":-0.01368,"close":8.56}
{"ticker":"MGI","date":"2015-03-05","pret":-0.01737,"close":8.5}
{"ticker":"MGI","date":"2015-03-06","pret":-0.00703,"close":8.58}
{"ticker":"MGI","date":"2015-03-09","pret":0.01286,"close":8.55}
{"ticker":"MGI","date":"2015-03-10","pret":-0.01404,"close":8.51}
{"ticker":"MGI","date":"2015-03-11","pret":0.00235,"close":8.65}
{"ticker":"MGI","date":"2015-03-12","pret":0.02208,"close":8.8}
{"ticker":"MGI","date":"2015-03-13","pret":0.00915,"close":8.61}
{"ticker":"MGI","date":"2015-03-16","pret":-0.01607,"close":8.61}
{"ticker":"MGI","date":"2015-03-17","pret":-0.00697,"close":8.52}
{"ticker":"MGI","date":"2015-03-18","pret":-0.0129,"close":8.82}
{"ticker":"MGI","date":"2015-03-19","pret":0.03366,"close":8.85}
{"ticker":"MGI","date":"2015-03-20","pret":-0.01843,"close":8.86}
{"ticker":"MGI","date":"2015-03-23","pret":0.02412,"close":9.1}
{"ticker":"MGI","date":"2015-03-24","pret":0.03458,"close":8.83}
{"ticker":"MGI","date":"2015-03-25","pret":-0.03005,"close":8.55}
{"ticker":"MGI","date":"2015-03-26","pret":-0.03332,"close":8.55}
{"ticker":"MGI","date":"2015-03-27","pret":-0.00468,"close":8.56}
{"ticker":"MGI","date":"2015-03-30","pret":-0.00353,"close":8.46}
{"ticker":"MGI","date":"2015-03-31","pret":-0.00591,"close":8.64}
{"ticker":"MGI","date":"2015-04-01","pret":0.02458,"close":8.7}
{"ticker":"MGI","date":"2015-04-02","pret":0.00116,"close":8.61}
{"ticker":"MGI","date":"2015-04-06","pret":-0.01278,"close":8.37}
{"ticker":"MGI","date":"2015-04-07","pret":-0.02247,"close":8.53}
{"ticker":"MGI","date":"2015-04-08","pret":0.01661,"close":8.7}
{"ticker":"MGI","date":"2015-04-09","pret":0.02555,"close":8.5}
{"ticker":"MGI","date":"2015-04-10","pret":-0.01852,"close":8.52}
{"ticker":"MGI","date":"2015-04-13","pret":-0.00117,"close":8.53}
{"ticker":"MGI","date":"2015-04-14","pret":-0.00234,"close":8.47}
{"ticker":"MGI","date":"2015-04-15","pret":-0.00352,"close":8.85}
{"ticker":"MGI","date":"2015-04-16","pret":0.03922,"close":8.59}
{"ticker":"MGI","date":"2015-04-17","pret":-0.04394,"close":8.39}
{"ticker":"MGI","date":"2015-04-20","pret":-0.00474,"close":7.97}
{"ticker":"MGI","date":"2015-04-21","pret":-0.05242,"close":8.09}
{"ticker":"MGI","date":"2015-04-22","pret":0.01614,"close":7.98}
{"ticker":"MGI","date":"2015-04-23","pret":-0.01739,"close":8.18}
{"ticker":"MGI","date":"2015-04-24","pret":0.02475,"close":8.12}
{"ticker":"MGI","date":"2015-04-27","pret":-0.00367,"close":8.14}
{"ticker":"MGI","date":"2015-04-28","pret":0,"close":8.24}
{"ticker":"MGI","date":"2015-04-29","pret":0.00245,"close":8.2}
{"ticker":"MGI","date":"2015-04-30","pret":-0.00491,"close":7.75}
{"ticker":"MGI","date":"2015-05-01","pret":-0.03888,"close":8.3}
{"ticker":"MGI","date":"2015-05-04","pret":0.05716,"close":8.05}
{"ticker":"MGI","date":"2015-05-05","pret":-0.02693,"close":7.8}
{"ticker":"MGI","date":"2015-05-06","pret":0.20056,"close":9.47}
{"ticker":"MGI","date":"2015-05-07","pret":-0.09359,"close":9.85}
{"ticker":"MGI","date":"2015-05-08","pret":0.10168,"close":10.04}
{"ticker":"MGI","date":"2015-05-11","pret":0.01102,"close":9.91}
{"ticker":"MGI","date":"2015-05-12","pret":-0.01708,"close":9.76}
{"ticker":"MGI","date":"2015-05-13","pret":-0.00508,"close":9.97}
{"ticker":"MGI","date":"2015-05-14","pret":0.02315,"close":10.09}
{"ticker":"MGI","date":"2015-05-15","pret":0.00199,"close":9.91}
{"ticker":"MGI","date":"2015-05-18","pret":-0.01299,"close":10.61}
{"ticker":"MGI","date":"2015-05-19","pret":0.06523,"close":10.06}
{"ticker":"MGI","date":"2015-05-20","pret":-0.05025,"close":10.22}
{"ticker":"MGI","date":"2015-05-21","pret":0.01182,"close":10.01}
{"ticker":"MGI","date":"2015-05-22","pret":-0.02479,"close":9.98}
{"ticker":"MGI","date":"2015-05-26","pret":-0.00503,"close":9.92}
{"ticker":"MGI","date":"2015-05-27","pret":-0.0081,"close":9.76}
{"ticker":"MGI","date":"2015-05-28","pret":-0.01228,"close":10.01}
{"ticker":"MGI","date":"2015-05-29","pret":0.03043,"close":9.72}
{"ticker":"MGI","date":"2015-06-01","pret":-0.0212,"close":9.79}
{"ticker":"MGI","date":"2015-06-02","pret":-0.00614,"close":9.84}
{"ticker":"MGI","date":"2015-06-03","pret":0.0092,"close":10.19}
{"ticker":"MGI","date":"2015-06-04","pret":0.02908,"close":9.69}
{"ticker":"MGI","date":"2015-06-05","pret":-0.04239,"close":10.06}
{"ticker":"MGI","date":"2015-06-08","pret":0.03146,"close":9.9}
{"ticker":"MGI","date":"2015-06-09","pret":-0.01206,"close":10.02}
{"ticker":"MGI","date":"2015-06-10","pret":0.022,"close":10.07}
{"ticker":"MGI","date":"2015-06-11","pret":-0.00496,"close":10.13}
{"ticker":"MGI","date":"2015-06-12","pret":0.00099,"close":9.92}
{"ticker":"MGI","date":"2015-06-15","pret":-0.02514,"close":9.95}
{"ticker":"MGI","date":"2015-06-16","pret":0.0071,"close":9.83}
{"ticker":"MGI","date":"2015-06-17","pret":-0.00507,"close":9.87}
{"ticker":"MGI","date":"2015-06-18","pret":0.00507,"close":10.01}
{"ticker":"MGI","date":"2015-06-19","pret":0.00705,"close":9.96}
{"ticker":"MGI","date":"2015-06-22","pret":0.00999,"close":10}
{"ticker":"MGI","date":"2015-06-23","pret":-0.011,"close":10.12}
{"ticker":"MGI","date":"2015-06-24","pret":-0.01928,"close":9.67}
{"ticker":"MGI","date":"2015-06-25","pret":-0.00103,"close":9.71}
{"ticker":"MGI","date":"2015-06-26","pret":0.00205,"close":9.78}
{"ticker":"MGI","date":"2015-06-29","pret":-0.01029,"close":9.1}
{"ticker":"MGI","date":"2015-06-30","pret":-0.05309,"close":9.19}
{"ticker":"MGI","date":"2015-07-01","pret":0.0173,"close":8.97}
{"ticker":"MGI","date":"2015-07-02","pret":-0.04943,"close":8.77}
{"ticker":"MGI","date":"2015-07-06","pret":-0.02624,"close":8.71}
{"ticker":"MGI","date":"2015-07-07","pret":0.00576,"close":8.62}
{"ticker":"MGI","date":"2015-07-08","pret":-0.02091,"close":8.53}
{"ticker":"MGI","date":"2015-07-09","pret":0.00702,"close":8.69}
{"ticker":"MGI","date":"2015-07-10","pret":0.02759,"close":8.5}
{"ticker":"MGI","date":"2015-07-13","pret":-0.02992,"close":8.6}
{"ticker":"MGI","date":"2015-07-14","pret":0.00582,"close":8.75}
{"ticker":"MGI","date":"2015-07-15","pret":0.0081,"close":8.89}
{"ticker":"MGI","date":"2015-07-16","pret":0.03286,"close":8.92}
{"ticker":"MGI","date":"2015-07-17","pret":-0.00112,"close":8.72}
{"ticker":"MGI","date":"2015-07-20","pret":-0.02945,"close":8.51}
{"ticker":"MGI","date":"2015-07-21","pret":-0.02679,"close":8.51}
{"ticker":"MGI","date":"2015-07-22","pret":0.00354,"close":8.34}
{"ticker":"MGI","date":"2015-07-23","pret":-0.0202,"close":8.27}
{"ticker":"MGI","date":"2015-07-24","pret":-0.00723,"close":8.13}
{"ticker":"MGI","date":"2015-07-27","pret":-0.0183,"close":8.05}
{"ticker":"MGI","date":"2015-07-28","pret":-0.0099,"close":7.81}
{"ticker":"MGI","date":"2015-07-29","pret":-0.02902,"close":7.93}
{"ticker":"MGI","date":"2015-07-30","pret":0.00765,"close":7.88}
{"ticker":"MGI","date":"2015-07-31","pret":0.13417,"close":10.2}
{"ticker":"MGI","date":"2015-08-03","pret":0.12516,"close":10.48}
{"ticker":"MGI","date":"2015-08-04","pret":0.0223,"close":10.36}
{"ticker":"MGI","date":"2015-08-05","pret":0.00478,"close":10.15}
{"ticker":"MGI","date":"2015-08-06","pret":-0.02708,"close":10.26}
{"ticker":"MGI","date":"2015-08-07","pret":0.00098,"close":9.78}
{"ticker":"MGI","date":"2015-08-10","pret":-0.03387,"close":9.99}
{"ticker":"MGI","date":"2015-08-11","pret":0.01208,"close":9.84}
{"ticker":"MGI","date":"2015-08-12","pret":-0.02432,"close":9.64}
{"ticker":"MGI","date":"2015-08-13","pret":-0.01031,"close":9.89}
{"ticker":"MGI","date":"2015-08-14","pret":0.02153,"close":10.14}
{"ticker":"MGI","date":"2015-08-17","pret":0.02207,"close":9.79}
{"ticker":"MGI","date":"2015-08-18","pret":-0.03534,"close":9.56}
{"ticker":"MGI","date":"2015-08-19","pret":-0.02077,"close":9.18}
{"ticker":"MGI","date":"2015-08-20","pret":-0.05058,"close":8.89}
{"ticker":"MGI","date":"2015-08-21","pret":-0.0371,"close":8.9}
{"ticker":"MGI","date":"2015-08-24","pret":-0.02906,"close":8.48}
{"ticker":"MGI","date":"2015-08-25","pret":0.03931,"close":8.15}
{"ticker":"MGI","date":"2015-08-26","pret":-0.05476,"close":8.44}
{"ticker":"MGI","date":"2015-08-27","pret":0.01781,"close":8.7}
{"ticker":"MGI","date":"2015-08-28","pret":0.01634,"close":8.84}
{"ticker":"MGI","date":"2015-08-31","pret":0.01493,"close":8.74}
{"ticker":"MGI","date":"2015-09-01","pret":-0.02775,"close":8.36}
{"ticker":"MGI","date":"2015-09-02","pret":-0.00706,"close":8.53}
{"ticker":"MGI","date":"2015-09-03","pret":0.01174,"close":8.64}
{"ticker":"MGI","date":"2015-09-04","pret":-0.00703,"close":8.76}
{"ticker":"MGI","date":"2015-09-08","pret":0.04929,"close":8.84}
{"ticker":"MGI","date":"2015-09-09","pret":-0.00336,"close":8.95}
{"ticker":"MGI","date":"2015-09-10","pret":0,"close":8.87}
{"ticker":"MGI","date":"2015-09-11","pret":-0.01129,"close":8.79}
{"ticker":"MGI","date":"2015-09-14","pret":0.00113,"close":8.62}
{"ticker":"MGI","date":"2015-09-15","pret":-0.02062,"close":8.77}
{"ticker":"MGI","date":"2015-09-16","pret":0.01721,"close":8.75}
{"ticker":"MGI","date":"2015-09-17","pret":-0.00114,"close":8.81}
{"ticker":"MGI","date":"2015-09-18","pret":-0.01955,"close":8.63}
{"ticker":"MGI","date":"2015-09-21","pret":0.0081,"close":8.91}
{"ticker":"MGI","date":"2015-09-22","pret":0.01487,"close":8.84}
{"ticker":"MGI","date":"2015-09-23","pret":0.00566,"close":8.67}
{"ticker":"MGI","date":"2015-09-24","pret":-0.02862,"close":8.85}
{"ticker":"MGI","date":"2015-09-25","pret":0.03873,"close":8.58}
{"ticker":"MGI","date":"2015-09-28","pret":-0.04689,"close":8.37}
{"ticker":"MGI","date":"2015-09-29","pret":-0.02011,"close":8.09}
{"ticker":"MGI","date":"2015-09-30","pret":-0.02174,"close":8.02}
{"ticker":"MGI","date":"2015-10-01","pret":-0.016,"close":8}
{"ticker":"MGI","date":"2015-10-02","pret":-0.01879,"close":8.4}
{"ticker":"MGI","date":"2015-10-05","pret":0.0684,"close":8.63}
{"ticker":"MGI","date":"2015-10-06","pret":0.01639,"close":8.69}
{"ticker":"MGI","date":"2015-10-07","pret":0.01384,"close":9}
{"ticker":"MGI","date":"2015-10-08","pret":0.03046,"close":9.27}
{"ticker":"MGI","date":"2015-10-09","pret":0.03064,"close":9.26}
{"ticker":"MGI","date":"2015-10-12","pret":-0.0054,"close":9.36}
{"ticker":"MGI","date":"2015-10-13","pret":0.01078,"close":9.32}
{"ticker":"MGI","date":"2015-10-14","pret":-0.00215,"close":9.19}
{"ticker":"MGI","date":"2015-10-15","pret":-0.00647,"close":9.52}
{"ticker":"MGI","date":"2015-10-16","pret":0.02877,"close":9.48}
{"ticker":"MGI","date":"2015-10-19","pret":-0.00844,"close":9.48}
{"ticker":"MGI","date":"2015-10-20","pret":0,"close":9.43}
{"ticker":"MGI","date":"2015-10-21","pret":0.00739,"close":9.29}
{"ticker":"MGI","date":"2015-10-22","pret":-0.0127,"close":9.66}
{"ticker":"MGI","date":"2015-10-23","pret":0.03967,"close":9.69}
{"ticker":"MGI","date":"2015-10-26","pret":-0.00822,"close":9.99}
{"ticker":"MGI","date":"2015-10-27","pret":0.02245,"close":9.75}
{"ticker":"MGI","date":"2015-10-28","pret":-0.01423,"close":10}
{"ticker":"MGI","date":"2015-10-29","pret":0.01725,"close":10.12}
{"ticker":"MGI","date":"2015-10-30","pret":-0.02444,"close":10.11}
{"ticker":"MGI","date":"2015-11-02","pret":0.06679,"close":9.51}
{"ticker":"MGI","date":"2015-11-03","pret":-0.08552,"close":9.84}
{"ticker":"MGI","date":"2015-11-04","pret":0.0361,"close":9.72}
{"ticker":"MGI","date":"2015-11-05","pret":-0.01121,"close":9.85}
{"ticker":"MGI","date":"2015-11-06","pret":0.00409,"close":9.79}
{"ticker":"MGI","date":"2015-11-09","pret":-0.00102,"close":9.71}
{"ticker":"MGI","date":"2015-11-10","pret":-0.01337,"close":9.67}
{"ticker":"MGI","date":"2015-11-11","pret":0.00103,"close":9.63}
{"ticker":"MGI","date":"2015-11-12","pret":-0.01354,"close":9.19}
{"ticker":"MGI","date":"2015-11-13","pret":-0.04612,"close":8.69}
{"ticker":"MGI","date":"2015-11-16","pret":-0.04605,"close":8.85}
{"ticker":"MGI","date":"2015-11-17","pret":0.02048,"close":8.88}
{"ticker":"MGI","date":"2015-11-18","pret":0.00225,"close":8.97}
{"ticker":"MGI","date":"2015-11-19","pret":0.01006,"close":8.84}
{"ticker":"MGI","date":"2015-11-20","pret":-0.0157,"close":8.69}
{"ticker":"MGI","date":"2015-11-23","pret":-0.01709,"close":8.69}
{"ticker":"MGI","date":"2015-11-24","pret":-0.00808,"close":8.73}
{"ticker":"MGI","date":"2015-11-25","pret":0.01267,"close":8.82}
{"ticker":"MGI","date":"2015-11-26"}
{"ticker":"MGI","date":"2015-11-27","pret":0.01138,"close":8.84}
{"ticker":"MGI","date":"2015-11-30","pret":0,"close":8.78}
{"ticker":"MGI","date":"2015-12-01","pret":-0.00681,"close":8.59}
{"ticker":"MGI","date":"2015-12-02","pret":-0.02304,"close":8.54}
{"ticker":"MGI","date":"2015-12-03","pret":0,"close":8.43}
{"ticker":"MGI","date":"2015-12-04","pret":-0.01764,"close":8.41}
{"ticker":"MGI","date":"2015-12-07","pret":-0.00238,"close":8.26}
{"ticker":"MGI","date":"2015-12-08","pret":-0.02773,"close":8.22}
{"ticker":"MGI","date":"2015-12-09","pret":-0.00122,"close":8.06}
{"ticker":"MGI","date":"2015-12-10","pret":-0.01356,"close":8.03}
{"ticker":"MGI","date":"2015-12-11","pret":-0.02259,"close":8.02}
{"ticker":"MGI","date":"2015-12-14","pret":0.01886,"close":7.76}
{"ticker":"MGI","date":"2015-12-15","pret":-0.02906,"close":7.86}
{"ticker":"MGI","date":"2015-12-16","pret":0.01653,"close":7.83}
{"ticker":"MGI","date":"2015-12-17"}
{"ticker":"MGI","date":"2015-12-18","pret":-0.13335,"close":6.81}
{"ticker":"MGI","date":"2015-12-21","pret":-0.00723,"close":7.06}
{"ticker":"MGI","date":"2015-12-22","pret":0.0272,"close":6.95}
{"ticker":"MGI","date":"2015-12-23","pret":-0.01136,"close":6.87}
{"ticker":"MGI","date":"2015-12-24","pret":-0.02166,"close":6.86}
{"ticker":"MGI","date":"2015-12-28","pret":0.00146,"close":6.43}
{"ticker":"MGI","date":"2015-12-29","pret":-0.06163,"close":6.29}
{"ticker":"MGI","date":"2015-12-30","pret":-0.02353,"close":6.24}
{"ticker":"MGI","date":"2015-12-31","pret":-0.01439,"close":6.27}
{"ticker":"MGI","date":"2016-01-04","pret":0.00642,"close":5.97}
{"ticker":"MGI","date":"2016-01-05","pret":-0.04584,"close":6.14}
{"ticker":"MGLN","date":"2015-01-02","pret":-0.01941,"close":59.08}
{"ticker":"MGLN","date":"2015-01-05","pret":-0.02353,"close":57.99}
{"ticker":"MGLN","date":"2015-01-06","pret":-0.01008,"close":58.23}
{"ticker":"MGLN","date":"2015-01-07","pret":0.00411,"close":59.3}
{"ticker":"MGLN","date":"2015-01-08","pret":0.02082,"close":60.87}
{"ticker":"MGLN","date":"2015-01-09","pret":0.01612,"close":59.99}
{"ticker":"MGLN","date":"2015-01-12","pret":-0.00878,"close":59.66}
{"ticker":"MGLN","date":"2015-01-13","pret":0,"close":60.2}
{"ticker":"MGLN","date":"2015-01-14","pret":-0.00768,"close":60.21}
{"ticker":"MGLN","date":"2015-01-15","pret":0.0105,"close":59.68}
{"ticker":"MGLN","date":"2015-01-16","pret":-0.01201,"close":60.6}
{"ticker":"MGLN","date":"2015-01-20","pret":0.02208,"close":60.17}
{"ticker":"MGLN","date":"2015-01-21","pret":-0.01189,"close":60.28}
{"ticker":"MGLN","date":"2015-01-22","pret":0.0058,"close":61.08}
{"ticker":"MGLN","date":"2015-01-23","pret":0.00757,"close":61.22}
{"ticker":"MGLN","date":"2015-01-26","pret":0.00409,"close":60.61}
{"ticker":"MGLN","date":"2015-01-27","pret":-0.02062,"close":60.3}
{"ticker":"MGLN","date":"2015-01-28","pret":0.0078,"close":59.37}
{"ticker":"MGLN","date":"2015-01-29","pret":-0.01466,"close":60.5}
{"ticker":"MGLN","date":"2015-01-30","pret":0.01151,"close":60.12}
{"ticker":"MGLN","date":"2015-02-02","pret":-0.00149,"close":60.4}
{"ticker":"MGLN","date":"2015-02-03","pret":0.00232,"close":60.63}
{"ticker":"MGLN","date":"2015-02-04","pret":0.00116,"close":60.79}
{"ticker":"MGLN","date":"2015-02-05","pret":0.01201,"close":61.24}
{"ticker":"MGLN","date":"2015-02-06","pret":0.00424,"close":60.74}
{"ticker":"MGLN","date":"2015-02-09","pret":-0.01593,"close":59.74}
{"ticker":"MGLN","date":"2015-02-10","pret":-0.00598,"close":60.58}
{"ticker":"MGLN","date":"2015-02-11","pret":0.00548,"close":60.97}
{"ticker":"MGLN","date":"2015-02-12","pret":0.01381,"close":60.88}
{"ticker":"MGLN","date":"2015-02-13","pret":-0.00524,"close":60.98}
{"ticker":"MGLN","date":"2015-02-17","pret":0.0036,"close":61.06}
{"ticker":"MGLN","date":"2015-02-18","pret":-0.00492,"close":62.01}
{"ticker":"MGLN","date":"2015-02-19","pret":0.01534,"close":61.62}
{"ticker":"MGLN","date":"2015-02-20","pret":0.00049,"close":61.79}
{"ticker":"MGLN","date":"2015-02-23","pret":0.00032,"close":62.83}
{"ticker":"MGLN","date":"2015-02-24","pret":0.01254,"close":62.53}
{"ticker":"MGLN","date":"2015-02-25","pret":0.00192,"close":62.59}
{"ticker":"MGLN","date":"2015-02-26","pret":0.01,"close":62.9}
{"ticker":"MGLN","date":"2015-02-27","pret":-0.00792,"close":64.07}
{"ticker":"MGLN","date":"2015-03-02","pret":0.0211,"close":64.84}
{"ticker":"MGLN","date":"2015-03-03","pret":0.00451,"close":63.63}
{"ticker":"MGLN","date":"2015-03-04","pret":-0.01579,"close":63.95}
{"ticker":"MGLN","date":"2015-03-05","pret":0.00581,"close":63.93}
{"ticker":"MGLN","date":"2015-03-06","pret":-0.00534,"close":63.52}
{"ticker":"MGLN","date":"2015-03-09","pret":0,"close":64.76}
{"ticker":"MGLN","date":"2015-03-10","pret":0.015,"close":65.29}
{"ticker":"MGLN","date":"2015-03-11","pret":0.0088,"close":64.69}
{"ticker":"MGLN","date":"2015-03-12","pret":0.00276,"close":65.98}
{"ticker":"MGLN","date":"2015-03-13","pret":0.00749,"close":66.24}
{"ticker":"MGLN","date":"2015-03-16","pret":0.00804,"close":66.45}
{"ticker":"MGLN","date":"2015-03-17","pret":0.00332,"close":66.78}
{"ticker":"MGLN","date":"2015-03-18","pret":-0.0003,"close":68.08}
{"ticker":"MGLN","date":"2015-03-19","pret":0.02409,"close":68.75}
{"ticker":"MGLN","date":"2015-03-20","pret":0.01777,"close":68.97}
{"ticker":"MGLN","date":"2015-03-23","pret":-0.00246,"close":68.97}
{"ticker":"MGLN","date":"2015-03-24","pret":0.00043,"close":69.65}
{"ticker":"MGLN","date":"2015-03-25","pret":0.00993,"close":68.49}
{"ticker":"MGLN","date":"2015-03-26","pret":-0.02715,"close":68.26}
{"ticker":"MGLN","date":"2015-03-27","pret":0.00294,"close":68.51}
{"ticker":"MGLN","date":"2015-03-30","pret":0.01138,"close":70.65}
{"ticker":"MGLN","date":"2015-03-31","pret":0.0255,"close":70.82}
{"ticker":"MGLN","date":"2015-04-01","pret":0.0017,"close":71}
{"ticker":"MGLN","date":"2015-04-02","pret":0.0024,"close":70.99}
{"ticker":"MGLN","date":"2015-04-06","pret":-0.00367,"close":70.86}
{"ticker":"MGLN","date":"2015-04-07","pret":0.00367,"close":70.17}
{"ticker":"MGLN","date":"2015-04-08","pret":-0.01376,"close":71.06}
{"ticker":"MGLN","date":"2015-04-09","pret":0.01432,"close":70.99}
{"ticker":"MGLN","date":"2015-04-10","pret":0.00449,"close":71.09}
{"ticker":"MGLN","date":"2015-04-13","pret":-0.00112,"close":70.93}
{"ticker":"MGLN","date":"2015-04-14","pret":-0.00704,"close":71.04}
{"ticker":"MGLN","date":"2015-04-15","pret":0.00592,"close":70.39}
{"ticker":"MGLN","date":"2015-04-16","pret":-0.01657,"close":70.91}
{"ticker":"MGLN","date":"2015-04-17","pret":0.0047,"close":70.42}
{"ticker":"MGLN","date":"2015-04-20","pret":0.00496,"close":70.93}
{"ticker":"MGLN","date":"2015-04-21","pret":0.00592,"close":71.01}
{"ticker":"MGLN","date":"2015-04-22","pret":-0.00127,"close":70.99}
{"ticker":"MGLN","date":"2015-04-23","pret":-0.00197,"close":71.21}
{"ticker":"MGLN","date":"2015-04-24","pret":0.00324,"close":71.19}
{"ticker":"MGLN","date":"2015-04-27","pret":0.00519,"close":70.95}
{"ticker":"MGLN","date":"2015-04-28","pret":-0.00702,"close":71.72}
{"ticker":"MGLN","date":"2015-04-29","pret":0.00702,"close":70.33}
{"ticker":"MGLN","date":"2015-04-30","pret":-0.03559,"close":63.3}
{"ticker":"MGLN","date":"2015-05-01","pret":-0.09177,"close":61.01}
{"ticker":"MGLN","date":"2015-05-04","pret":-0.03393,"close":60.53}
{"ticker":"MGLN","date":"2015-05-05","pret":-0.01074,"close":60.22}
{"ticker":"MGLN","date":"2015-05-06","pret":0.00448,"close":60.59}
{"ticker":"MGLN","date":"2015-05-07","pret":-0.00149,"close":60.46}
{"ticker":"MGLN","date":"2015-05-08","pret":0.01169,"close":61.54}
{"ticker":"MGLN","date":"2015-05-11","pret":0.0036,"close":62.04}
{"ticker":"MGLN","date":"2015-05-12","pret":0.00634,"close":62.13}
{"ticker":"MGLN","date":"2015-05-13","pret":0.03284,"close":63.84}
{"ticker":"MGLN","date":"2015-05-14","pret":0.00376,"close":64.39}
{"ticker":"MGLN","date":"2015-05-15","pret":0.00716,"close":65.44}
{"ticker":"MGLN","date":"2015-05-18","pret":0.01049,"close":67.05}
{"ticker":"MGLN","date":"2015-05-19","pret":0.02576,"close":67.61}
{"ticker":"MGLN","date":"2015-05-20","pret":0.01249,"close":67.12}
{"ticker":"MGLN","date":"2015-05-21","pret":-0.00861,"close":66.71}
{"ticker":"MGLN","date":"2015-05-22","pret":-0.00928,"close":66.33}
{"ticker":"MGLN","date":"2015-05-26","pret":-0.00483,"close":66.22}
{"ticker":"MGLN","date":"2015-05-27","pret":-0.00121,"close":66.91}
{"ticker":"MGLN","date":"2015-05-28","pret":0.00949,"close":66.74}
{"ticker":"MGLN","date":"2015-05-29","pret":0.00015,"close":67.63}
{"ticker":"MGLN","date":"2015-06-01","pret":0.02253,"close":67.19}
{"ticker":"MGLN","date":"2015-06-02","pret":-0.01923,"close":67.46}
{"ticker":"MGLN","date":"2015-06-03","pret":0.01173,"close":67.37}
{"ticker":"MGLN","date":"2015-06-04","pret":-0.01203,"close":66.67}
{"ticker":"MGLN","date":"2015-06-05","pret":-0.00284,"close":66.4}
{"ticker":"MGLN","date":"2015-06-08","pret":-0.00646,"close":67.12}
{"ticker":"MGLN","date":"2015-06-09","pret":0.01304,"close":66.9}
{"ticker":"MGLN","date":"2015-06-10","pret":0.00431,"close":67.95}
{"ticker":"MGLN","date":"2015-06-11","pret":0.00944,"close":68.24}
{"ticker":"MGLN","date":"2015-06-12","pret":-0.00974,"close":66.88}
{"ticker":"MGLN","date":"2015-06-15","pret":-0.01584,"close":67.81}
{"ticker":"MGLN","date":"2015-06-16","pret":0.02176,"close":68.65}
{"ticker":"MGLN","date":"2015-06-17","pret":0.01652,"close":69.1}
{"ticker":"MGLN","date":"2015-06-18","pret":0.00708,"close":70.48}
{"ticker":"MGLN","date":"2015-06-19","pret":0.01755,"close":71.28}
{"ticker":"MGLN","date":"2015-06-22","pret":0.01139,"close":72.12}
{"ticker":"MGLN","date":"2015-06-23","pret":0.01223,"close":71.95}
{"ticker":"MGLN","date":"2015-06-24","pret":-0.01209,"close":70.91}
{"ticker":"MGLN","date":"2015-06-25","pret":-0.00716,"close":72.01}
{"ticker":"MGLN","date":"2015-06-26","pret":0.01828,"close":70.9}
{"ticker":"MGLN","date":"2015-06-29","pret":-0.0245,"close":69.7}
{"ticker":"MGLN","date":"2015-06-30","pret":-0.00341,"close":70.07}
{"ticker":"MGLN","date":"2015-07-01","pret":0.00369,"close":70.22}
{"ticker":"MGLN","date":"2015-07-02","pret":-0.00213,"close":69.71}
{"ticker":"MGLN","date":"2015-07-06","pret":-0.01545,"close":69.5}
{"ticker":"MGLN","date":"2015-07-07","pret":0.00216,"close":69.38}
{"ticker":"MGLN","date":"2015-07-08","pret":-0.01027,"close":68.29}
{"ticker":"MGLN","date":"2015-07-09","pret":0.00261,"close":68.56}
{"ticker":"MGLN","date":"2015-07-10","pret":0.00333,"close":68.97}
{"ticker":"MGLN","date":"2015-07-13","pret":0.00231,"close":69.61}
{"ticker":"MGLN","date":"2015-07-14","pret":0.00704,"close":69.96}
{"ticker":"MGLN","date":"2015-07-15","pret":0.003,"close":69.51}
{"ticker":"MGLN","date":"2015-07-16","pret":-0.00043,"close":69.34}
{"ticker":"MGLN","date":"2015-07-17","pret":-0.00659,"close":69.14}
{"ticker":"MGLN","date":"2015-07-20","pret":-0.00577,"close":68.2}
{"ticker":"MGLN","date":"2015-07-21","pret":-0.0131,"close":67.04}
{"ticker":"MGLN","date":"2015-07-22","pret":-0.02552,"close":66.72}
{"ticker":"MGLN","date":"2015-07-23","pret":0.00719,"close":66.72}
{"ticker":"MGLN","date":"2015-07-24","pret":-0.00929,"close":65.34}
{"ticker":"MGLN","date":"2015-07-27","pret":0.00765,"close":56.67}
{"ticker":"MGLN","date":"2015-07-28","pret":-0.16625,"close":60.15}
{"ticker":"MGLN","date":"2015-07-29","pret":0.05793,"close":61.49}
{"ticker":"MGLN","date":"2015-07-30","pret":0.01766,"close":60.55}
{"ticker":"MGLN","date":"2015-07-31","pret":-0.00756,"close":60.59}
{"ticker":"MGLN","date":"2015-08-03","pret":0.00559,"close":60.55}
{"ticker":"MGLN","date":"2015-08-04","pret":-0.00939,"close":60.28}
{"ticker":"MGLN","date":"2015-08-05","pret":0.00116,"close":60.69}
{"ticker":"MGLN","date":"2015-08-06","pret":0.00379,"close":59.62}
{"ticker":"MGLN","date":"2015-08-07","pret":-0.02484,"close":58.9}
{"ticker":"MGLN","date":"2015-08-10","pret":0.00084,"close":59.5}
{"ticker":"MGLN","date":"2015-08-11","pret":-0.00389,"close":57.25}
{"ticker":"MGLN","date":"2015-08-12","pret":-0.03884,"close":56.58}
{"ticker":"MGLN","date":"2015-08-13","pret":-0.00512,"close":57.49}
{"ticker":"MGLN","date":"2015-08-14","pret":0.01997,"close":58.05}
{"ticker":"MGLN","date":"2015-08-17","pret":0.00467,"close":55.89}
{"ticker":"MGLN","date":"2015-08-18","pret":-0.04773,"close":58.19}
{"ticker":"MGLN","date":"2015-08-19","pret":0.04721,"close":58.99}
{"ticker":"MGLN","date":"2015-08-20","pret":0.01082,"close":57.62}
{"ticker":"MGLN","date":"2015-08-21","pret":-0.03194,"close":57.05}
{"ticker":"MGLN","date":"2015-08-24","pret":-0.03537,"close":54.86}
{"ticker":"MGLN","date":"2015-08-25","pret":0.03059,"close":54.44}
{"ticker":"MGLN","date":"2015-08-26","pret":-0.0141,"close":55.7}
{"ticker":"MGLN","date":"2015-08-27","pret":0.00592,"close":56.39}
{"ticker":"MGLN","date":"2015-08-28","pret":0.0025,"close":57.24}
{"ticker":"MGLN","date":"2015-08-31","pret":0.0094,"close":56}
{"ticker":"MGLN","date":"2015-09-01","pret":-0.02975,"close":53.72}
{"ticker":"MGLN","date":"2015-09-02","pret":-0.01079,"close":54.9}
{"ticker":"MGLN","date":"2015-09-03","pret":0.01224,"close":55.17}
{"ticker":"MGLN","date":"2015-09-04","pret":-0.01096,"close":54.51}
{"ticker":"MGLN","date":"2015-09-08","pret":0.01928,"close":56.13}
{"ticker":"MGLN","date":"2015-09-09","pret":0.02156,"close":56.14}
{"ticker":"MGLN","date":"2015-09-10","pret":-0.01492,"close":56.72}
{"ticker":"MGLN","date":"2015-09-11","pret":0.00997,"close":57.62}
{"ticker":"MGLN","date":"2015-09-14","pret":0.02104,"close":56.85}
{"ticker":"MGLN","date":"2015-09-15","pret":-0.01046,"close":57.95}
{"ticker":"MGLN","date":"2015-09-16","pret":0.0179,"close":58.48}
{"ticker":"MGLN","date":"2015-09-17","pret":0.00704,"close":59.22}
{"ticker":"MGLN","date":"2015-09-18","pret":-0.00514,"close":58.49}
{"ticker":"MGLN","date":"2015-09-21","pret":0.00805,"close":59.09}
{"ticker":"MGLN","date":"2015-09-22","pret":-0.00324,"close":58.11}
{"ticker":"MGLN","date":"2015-09-23","pret":-0.00446,"close":58.84}
{"ticker":"MGLN","date":"2015-09-24","pret":0.00274,"close":58.79}
{"ticker":"MGLN","date":"2015-09-25","pret":0.01699,"close":57}
{"ticker":"MGLN","date":"2015-09-28","pret":-0.04585,"close":54.52}
{"ticker":"MGLN","date":"2015-09-29","pret":-0.03902,"close":54.97}
{"ticker":"MGLN","date":"2015-09-30","pret":0.01997,"close":55.43}
{"ticker":"MGLN","date":"2015-10-01","pret":-0.00595,"close":55.17}
{"ticker":"MGLN","date":"2015-10-02","pret":-0.01329,"close":56.18}
{"ticker":"MGLN","date":"2015-10-05","pret":0.03387,"close":57.43}
{"ticker":"MGLN","date":"2015-10-06","pret":-0.0335,"close":51.69}
{"ticker":"MGLN","date":"2015-10-07","pret":-0.05827,"close":49.33}
{"ticker":"MGLN","date":"2015-10-08","pret":-0.04406,"close":49.28}
{"ticker":"MGLN","date":"2015-10-09","pret":-0.00549,"close":49.55}
{"ticker":"MGLN","date":"2015-10-12","pret":0.01318,"close":49.48}
{"ticker":"MGLN","date":"2015-10-13","pret":-0.00728,"close":48.62}
{"ticker":"MGLN","date":"2015-10-14","pret":-0.0141,"close":48.2}
{"ticker":"MGLN","date":"2015-10-15","pret":-0.00557,"close":48.88}
{"ticker":"MGLN","date":"2015-10-16","pret":0.00988,"close":49.99}
{"ticker":"MGLN","date":"2015-10-19","pret":0.02048,"close":50.3}
{"ticker":"MGLN","date":"2015-10-20","pret":0.0074,"close":50.07}
{"ticker":"MGLN","date":"2015-10-21","pret":0.00338,"close":48.58}
{"ticker":"MGLN","date":"2015-10-22","pret":-0.03783,"close":46.17}
{"ticker":"MGLN","date":"2015-10-23","pret":-0.03761,"close":48.16}
{"ticker":"MGLN","date":"2015-10-26","pret":0.0343,"close":48.36}
{"ticker":"MGLN","date":"2015-10-27","pret":-0.01207,"close":54.13}
{"ticker":"MGLN","date":"2015-10-28","pret":0.10655,"close":54.53}
{"ticker":"MGLN","date":"2015-10-29","pret":0.03514,"close":53.74}
{"ticker":"MGLN","date":"2015-10-30","pret":-0.02112,"close":53.4}
{"ticker":"MGLN","date":"2015-11-02","pret":-0.00577,"close":53.72}
{"ticker":"MGLN","date":"2015-11-03","pret":-0.00206,"close":53.16}
{"ticker":"MGLN","date":"2015-11-04","pret":-0.00638,"close":52.52}
{"ticker":"MGLN","date":"2015-11-05","pret":-0.00908,"close":54.08}
{"ticker":"MGLN","date":"2015-11-06","pret":0.02031,"close":53.85}
{"ticker":"MGLN","date":"2015-11-09","pret":-0.0013,"close":52.89}
{"ticker":"MGLN","date":"2015-11-10","pret":-0.01332,"close":53.07}
{"ticker":"MGLN","date":"2015-11-11","pret":0.00734,"close":51.17}
{"ticker":"MGLN","date":"2015-11-12","pret":-0.04801,"close":50.11}
{"ticker":"MGLN","date":"2015-11-13","pret":-0.01967,"close":49.96}
{"ticker":"MGLN","date":"2015-11-16","pret":-0.0004,"close":51.66}
{"ticker":"MGLN","date":"2015-11-17","pret":0.03917,"close":52.96}
{"ticker":"MGLN","date":"2015-11-18","pret":0.02854,"close":53.28}
{"ticker":"MGLN","date":"2015-11-19","pret":-0.01474,"close":51.14}
{"ticker":"MGLN","date":"2015-11-20","pret":-0.02038,"close":52.55}
{"ticker":"MGLN","date":"2015-11-23","pret":0.01332,"close":52.88}
{"ticker":"MGLN","date":"2015-11-24","pret":0.01295,"close":52.92}
{"ticker":"MGLN","date":"2015-11-25","pret":-0.00095,"close":52.32}
{"ticker":"MGLN","date":"2015-11-26"}
{"ticker":"MGLN","date":"2015-11-27","pret":-0.00971,"close":52.4}
{"ticker":"MGLN","date":"2015-11-30","pret":0.00325,"close":52.65}
{"ticker":"MGLN","date":"2015-12-01","pret":0.00911,"close":53.75}
{"ticker":"MGLN","date":"2015-12-02","pret":0.01388,"close":53.14}
{"ticker":"MGLN","date":"2015-12-03","pret":-0.00542,"close":52.59}
{"ticker":"MGLN","date":"2015-12-04","pret":-0.01055,"close":54.16}
{"ticker":"MGLN","date":"2015-12-07","pret":0.02172,"close":53.11}
{"ticker":"MGLN","date":"2015-12-08","pret":-0.02438,"close":54.07}
{"ticker":"MGLN","date":"2015-12-09","pret":0.02327,"close":52.75}
{"ticker":"MGLN","date":"2015-12-10","pret":-0.02327,"close":53.43}
{"ticker":"MGLN","date":"2015-12-11","pret":-0.00114,"close":53.19}
{"ticker":"MGLN","date":"2015-12-14","pret":0.01284,"close":52.07}
{"ticker":"MGLN","date":"2015-12-15","pret":-0.01798,"close":56.3}
{"ticker":"MGLN","date":"2015-12-16","pret":0.07912,"close":57.89}
{"ticker":"MGLN","date":"2015-12-17"}
{"ticker":"MGLN","date":"2015-12-18","pret":0.06508,"close":61.1}
{"ticker":"MGLN","date":"2015-12-21","pret":0.01705,"close":62.34}
{"ticker":"MGLN","date":"2015-12-22","pret":0.01645,"close":61.47}
{"ticker":"MGLN","date":"2015-12-23","pret":-0.0098,"close":62.17}
{"ticker":"MGLN","date":"2015-12-24","pret":0.00306,"close":61.72}
{"ticker":"MGLN","date":"2015-12-28","pret":-0.01133,"close":62.64}
{"ticker":"MGLN","date":"2015-12-29","pret":0.02477,"close":63.06}
{"ticker":"MGLN","date":"2015-12-30","pret":-0.00127,"close":62.23}
{"ticker":"MGLN","date":"2015-12-31","pret":-0.01394,"close":61.66}
{"ticker":"MGLN","date":"2016-01-04","pret":-0.01577,"close":61.17}
{"ticker":"MGLN","date":"2016-01-05","pret":0.00621,"close":61.81}
{"ticker":"MGM","date":"2015-01-02","pret":-0.00934,"close":21.02}
{"ticker":"MGM","date":"2015-01-05","pret":-0.02373,"close":20.44}
{"ticker":"MGM","date":"2015-01-06","pret":-0.02431,"close":19.66}
{"ticker":"MGM","date":"2015-01-07","pret":-0.00098,"close":20.43}
{"ticker":"MGM","date":"2015-01-08","pret":0.02721,"close":20.72}
{"ticker":"MGM","date":"2015-01-09","pret":-0.00288,"close":20.51}
{"ticker":"MGM","date":"2015-01-12","pret":-0.01844,"close":20.22}
{"ticker":"MGM","date":"2015-01-13","pret":0,"close":20.35}
{"ticker":"MGM","date":"2015-01-14","pret":-0.02178,"close":20.23}
{"ticker":"MGM","date":"2015-01-15","pret":0.02276,"close":20.24}
{"ticker":"MGM","date":"2015-01-16","pret":-0.01976,"close":20.01}
{"ticker":"MGM","date":"2015-01-20","pret":-0.002,"close":19.13}
{"ticker":"MGM","date":"2015-01-21","pret":-0.05235,"close":19.24}
{"ticker":"MGM","date":"2015-01-22","pret":0.02446,"close":19.89}
{"ticker":"MGM","date":"2015-01-23","pret":0.02187,"close":20}
{"ticker":"MGM","date":"2015-01-26","pret":0.0125,"close":20.89}
{"ticker":"MGM","date":"2015-01-27","pret":0.03514,"close":20.86}
{"ticker":"MGM","date":"2015-01-28","pret":0.00431,"close":20.32}
{"ticker":"MGM","date":"2015-01-29","pret":-0.02613,"close":20.18}
{"ticker":"MGM","date":"2015-01-30","pret":-0.01531,"close":19.48}
{"ticker":"MGM","date":"2015-02-02","pret":-0.03289,"close":19.74}
{"ticker":"MGM","date":"2015-02-03","pret":0.01885,"close":20.46}
{"ticker":"MGM","date":"2015-02-04","pret":0.01553,"close":19.87}
{"ticker":"MGM","date":"2015-02-05","pret":-0.00999,"close":20.33}
{"ticker":"MGM","date":"2015-02-06","pret":0.0326,"close":19.96}
{"ticker":"MGM","date":"2015-02-09","pret":-0.03763,"close":19.59}
{"ticker":"MGM","date":"2015-02-10","pret":0.00302,"close":20.74}
{"ticker":"MGM","date":"2015-02-11","pret":0.04187,"close":20.75}
{"ticker":"MGM","date":"2015-02-12","pret":0.00289,"close":21.24}
{"ticker":"MGM","date":"2015-02-13","pret":0.02705,"close":21.46}
{"ticker":"MGM","date":"2015-02-17","pret":-0.00375,"close":21.87}
{"ticker":"MGM","date":"2015-02-18","pret":0.03145,"close":22.3}
{"ticker":"MGM","date":"2015-02-19","pret":0.01671,"close":22.44}
{"ticker":"MGM","date":"2015-02-20","pret":0.00402,"close":22.63}
{"ticker":"MGM","date":"2015-02-23","pret":0.00089,"close":22.55}
{"ticker":"MGM","date":"2015-02-24","pret":-0.01527,"close":21.88}
{"ticker":"MGM","date":"2015-02-25","pret":-0.02706,"close":21.97}
{"ticker":"MGM","date":"2015-02-26","pret":0.01842,"close":21.95}
{"ticker":"MGM","date":"2015-02-27","pret":0.00455,"close":21.73}
{"ticker":"MGM","date":"2015-03-02","pret":-0.01418,"close":21.87}
{"ticker":"MGM","date":"2015-03-03","pret":0.01781,"close":22.02}
{"ticker":"MGM","date":"2015-03-04","pret":-0.01184,"close":22.08}
{"ticker":"MGM","date":"2015-03-05","pret":-0.00046,"close":21.93}
{"ticker":"MGM","date":"2015-03-06","pret":0.00275,"close":21.62}
{"ticker":"MGM","date":"2015-03-09","pret":-0.01103,"close":20.91}
{"ticker":"MGM","date":"2015-03-10","pret":-0.06589,"close":20.03}
{"ticker":"MGM","date":"2015-03-11","pret":-0.00843,"close":19.59}
{"ticker":"MGM","date":"2015-03-12","pret":-0.01606,"close":19.72}
{"ticker":"MGM","date":"2015-03-13","pret":-0.00915,"close":19.41}
{"ticker":"MGM","date":"2015-03-16","pret":-0.00923,"close":19.66}
{"ticker":"MGM","date":"2015-03-17","pret":0.07396,"close":21.74}
{"ticker":"MGM","date":"2015-03-18","pret":0.03063,"close":22.52}
{"ticker":"MGM","date":"2015-03-19","pret":0.04713,"close":22.85}
{"ticker":"MGM","date":"2015-03-20","pret":0.02578,"close":22.62}
{"ticker":"MGM","date":"2015-03-23","pret":-0.02978,"close":22.41}
{"ticker":"MGM","date":"2015-03-24","pret":-0.00535,"close":22.08}
{"ticker":"MGM","date":"2015-03-25","pret":-0.01214,"close":21.69}
{"ticker":"MGM","date":"2015-03-26","pret":-0.02798,"close":21.39}
{"ticker":"MGM","date":"2015-03-27","pret":0.00046,"close":21.3}
{"ticker":"MGM","date":"2015-03-30","pret":-0.00419,"close":21.27}
{"ticker":"MGM","date":"2015-03-31","pret":-0.01221,"close":21.03}
{"ticker":"MGM","date":"2015-04-01","pret":-0.00854,"close":20.88}
{"ticker":"MGM","date":"2015-04-02","pret":-0.00574,"close":21.34}
{"ticker":"MGM","date":"2015-04-06","pret":0.01333,"close":21.34}
{"ticker":"MGM","date":"2015-04-07","pret":0.01129,"close":21.11}
{"ticker":"MGM","date":"2015-04-08","pret":0.00467,"close":21.59}
{"ticker":"MGM","date":"2015-04-09","pret":0.02981,"close":22.61}
{"ticker":"MGM","date":"2015-04-10","pret":0.02278,"close":22.55}
{"ticker":"MGM","date":"2015-04-13","pret":-0.01513,"close":22}
{"ticker":"MGM","date":"2015-04-14","pret":-0.03886,"close":21.76}
{"ticker":"MGM","date":"2015-04-15","pret":0.01389,"close":22.14}
{"ticker":"MGM","date":"2015-04-16","pret":0.01868,"close":21.95}
{"ticker":"MGM","date":"2015-04-17","pret":-0.02098,"close":21.43}
{"ticker":"MGM","date":"2015-04-20","pret":0.01418,"close":21.83}
{"ticker":"MGM","date":"2015-04-21","pret":-0.00136,"close":21.71}
{"ticker":"MGM","date":"2015-04-22","pret":-0.01282,"close":22.03}
{"ticker":"MGM","date":"2015-04-23","pret":0.00046,"close":22.08}
{"ticker":"MGM","date":"2015-04-24","pret":0.02905,"close":22}
{"ticker":"MGM","date":"2015-04-27","pret":-0.00718,"close":21.92}
{"ticker":"MGM","date":"2015-04-28","pret":-0.0127,"close":22.36}
{"ticker":"MGM","date":"2015-04-29","pret":-0.01982,"close":21.11}
{"ticker":"MGM","date":"2015-04-30","pret":-0.01265,"close":21.15}
{"ticker":"MGM","date":"2015-05-01","pret":0.00423,"close":21.4}
{"ticker":"MGM","date":"2015-05-04","pret":-0.01848,"close":21.27}
{"ticker":"MGM","date":"2015-05-05","pret":0.01424,"close":20.14}
{"ticker":"MGM","date":"2015-05-06","pret":-0.03894,"close":19.58}
{"ticker":"MGM","date":"2015-05-07","pret":-0.04154,"close":19.75}
{"ticker":"MGM","date":"2015-05-08","pret":0.01973,"close":19.93}
{"ticker":"MGM","date":"2015-05-11","pret":-0.001,"close":19.35}
{"ticker":"MGM","date":"2015-05-12","pret":-0.02746,"close":19.12}
{"ticker":"MGM","date":"2015-05-13","pret":-0.00932,"close":19.36}
{"ticker":"MGM","date":"2015-05-14","pret":0.01241,"close":19.32}
{"ticker":"MGM","date":"2015-05-15","pret":-0.00412,"close":19.47}
{"ticker":"MGM","date":"2015-05-18","pret":0.00155,"close":19.68}
{"ticker":"MGM","date":"2015-05-19","pret":0.01229,"close":19.71}
{"ticker":"MGM","date":"2015-05-20","pret":-0.00051,"close":20.07}
{"ticker":"MGM","date":"2015-05-21","pret":0.02564,"close":20.2}
{"ticker":"MGM","date":"2015-05-22","pret":0.00099,"close":20.51}
{"ticker":"MGM","date":"2015-05-26","pret":0.00692,"close":19.87}
{"ticker":"MGM","date":"2015-05-27","pret":-0.0209,"close":19.91}
{"ticker":"MGM","date":"2015-05-28","pret":-0.00302,"close":20.19}
{"ticker":"MGM","date":"2015-05-29","pret":0.0175,"close":20.05}
{"ticker":"MGM","date":"2015-06-01","pret":-0.01096,"close":19.58}
{"ticker":"MGM","date":"2015-06-02","pret":-0.02229,"close":19.77}
{"ticker":"MGM","date":"2015-06-03","pret":0.01828,"close":19.71}
{"ticker":"MGM","date":"2015-06-04","pret":0.01349,"close":20.28}
{"ticker":"MGM","date":"2015-06-05","pret":0.00594,"close":20.28}
{"ticker":"MGM","date":"2015-06-08","pret":-0.03005,"close":19.17}
{"ticker":"MGM","date":"2015-06-09","pret":-0.02418,"close":19.35}
{"ticker":"MGM","date":"2015-06-10","pret":0.01499,"close":19.53}
{"ticker":"MGM","date":"2015-06-11","pret":0.00563,"close":19.82}
{"ticker":"MGM","date":"2015-06-12","pret":0.00407,"close":19.43}
{"ticker":"MGM","date":"2015-06-15","pret":-0.02209,"close":19.23}
{"ticker":"MGM","date":"2015-06-16","pret":-0.00521,"close":19.09}
{"ticker":"MGM","date":"2015-06-17","pret":0.00261,"close":19.42}
{"ticker":"MGM","date":"2015-06-18","pret":0.01653,"close":19.5}
{"ticker":"MGM","date":"2015-06-19","pret":-0.00154,"close":19.5}
{"ticker":"MGM","date":"2015-06-22","pret":0.00614,"close":19.09}
{"ticker":"MGM","date":"2015-06-23","pret":-0.02635,"close":19.38}
{"ticker":"MGM","date":"2015-06-24","pret":0.01352,"close":18.63}
{"ticker":"MGM","date":"2015-06-25","pret":-0.03202,"close":18.64}
{"ticker":"MGM","date":"2015-06-26","pret":-0.01234,"close":18.38}
{"ticker":"MGM","date":"2015-06-29","pret":-0.02515,"close":17.58}
{"ticker":"MGM","date":"2015-06-30","pret":0.00055,"close":18.25}
{"ticker":"MGM","date":"2015-07-01","pret":0.03481,"close":18.55}
{"ticker":"MGM","date":"2015-07-02","pret":0,"close":18.55}
{"ticker":"MGM","date":"2015-07-06","pret":-0.02216,"close":18.27}
{"ticker":"MGM","date":"2015-07-07","pret":0.0087,"close":19.05}
{"ticker":"MGM","date":"2015-07-08","pret":0.00378,"close":17.57}
{"ticker":"MGM","date":"2015-07-09","pret":-0.03515,"close":17.84}
{"ticker":"MGM","date":"2015-07-10","pret":0.01443,"close":18.15}
{"ticker":"MGM","date":"2015-07-13","pret":0.03199,"close":18.85}
{"ticker":"MGM","date":"2015-07-14","pret":0.00585,"close":18.92}
{"ticker":"MGM","date":"2015-07-15","pret":0.00053,"close":18.54}
{"ticker":"MGM","date":"2015-07-16","pret":-0.00906,"close":18.69}
{"ticker":"MGM","date":"2015-07-17","pret":-0.00107,"close":18.45}
{"ticker":"MGM","date":"2015-07-20","pret":-0.00915,"close":18.46}
{"ticker":"MGM","date":"2015-07-21","pret":-0.00054,"close":18.48}
{"ticker":"MGM","date":"2015-07-22","pret":-0.01142,"close":18.52}
{"ticker":"MGM","date":"2015-07-23","pret":0.03758,"close":18.68}
{"ticker":"MGM","date":"2015-07-24","pret":-0.00953,"close":18.11}
{"ticker":"MGM","date":"2015-07-27","pret":-0.05354,"close":17.69}
{"ticker":"MGM","date":"2015-07-28","pret":0.0028,"close":18.01}
{"ticker":"MGM","date":"2015-07-29","pret":0.0161,"close":18.22}
{"ticker":"MGM","date":"2015-07-30","pret":0.01476,"close":19.65}
{"ticker":"MGM","date":"2015-07-31","pret":0.06257,"close":19.62}
{"ticker":"MGM","date":"2015-08-03","pret":-0.00153,"close":19.85}
{"ticker":"MGM","date":"2015-08-04","pret":0.02769,"close":21.75}
{"ticker":"MGM","date":"2015-08-05","pret":0.08834,"close":22.36}
{"ticker":"MGM","date":"2015-08-06","pret":0.02069,"close":21.99}
{"ticker":"MGM","date":"2015-08-07","pret":-0.02251,"close":22.2}
{"ticker":"MGM","date":"2015-08-10","pret":0.02385,"close":22.6}
{"ticker":"MGM","date":"2015-08-11","pret":-0.01659,"close":22.18}
{"ticker":"MGM","date":"2015-08-12","pret":-0.01779,"close":22.07}
{"ticker":"MGM","date":"2015-08-13","pret":0.01779,"close":22.25}
{"ticker":"MGM","date":"2015-08-14","pret":0.00945,"close":22.48}
{"ticker":"MGM","date":"2015-08-17","pret":0.00625,"close":22.64}
{"ticker":"MGM","date":"2015-08-18","pret":0.00044,"close":22.48}
{"ticker":"MGM","date":"2015-08-19","pret":-0.01028,"close":22.07}
{"ticker":"MGM","date":"2015-08-20","pret":-0.02688,"close":21.28}
{"ticker":"MGM","date":"2015-08-21","pret":-0.03907,"close":20.59}
{"ticker":"MGM","date":"2015-08-24","pret":-0.13938,"close":19.54}
{"ticker":"MGM","date":"2015-08-25","pret":0.11606,"close":19.21}
{"ticker":"MGM","date":"2015-08-26","pret":-0.03297,"close":19.61}
{"ticker":"MGM","date":"2015-08-27","pret":0.01562,"close":20.54}
{"ticker":"MGM","date":"2015-08-28","pret":0.02225,"close":20.84}
{"ticker":"MGM","date":"2015-08-31","pret":0.00585,"close":20.43}
{"ticker":"MGM","date":"2015-09-01","pret":-0.03261,"close":19.87}
{"ticker":"MGM","date":"2015-09-02","pret":0.0095,"close":20.26}
{"ticker":"MGM","date":"2015-09-03","pret":0.01236,"close":20.49}
{"ticker":"MGM","date":"2015-09-04","pret":-0.00988,"close":20.48}
{"ticker":"MGM","date":"2015-09-08","pret":0.04512,"close":21.47}
{"ticker":"MGM","date":"2015-09-09","pret":0.03358,"close":21.12}
{"ticker":"MGM","date":"2015-09-10","pret":-0.02885,"close":20.72}
{"ticker":"MGM","date":"2015-09-11","pret":-0.02825,"close":20.96}
{"ticker":"MGM","date":"2015-09-14","pret":0.01399,"close":21}
{"ticker":"MGM","date":"2015-09-15","pret":0.00716,"close":20.6}
{"ticker":"MGM","date":"2015-09-16","pret":-0.01678,"close":21.19}
{"ticker":"MGM","date":"2015-09-17","pret":0.02531,"close":20.96}
{"ticker":"MGM","date":"2015-09-18","pret":-0.02821,"close":20.66}
{"ticker":"MGM","date":"2015-09-21","pret":0.00194,"close":20.4}
{"ticker":"MGM","date":"2015-09-22","pret":-0.03547,"close":19.63}
{"ticker":"MGM","date":"2015-09-23","pret":-0.02437,"close":19.36}
{"ticker":"MGM","date":"2015-09-24","pret":-0.01293,"close":19.55}
{"ticker":"MGM","date":"2015-09-25","pret":0.02823,"close":19.76}
{"ticker":"MGM","date":"2015-09-28","pret":-0.01017,"close":18.59}
{"ticker":"MGM","date":"2015-09-29","pret":-0.0644,"close":17.76}
{"ticker":"MGM","date":"2015-09-30","pret":-0.00876,"close":18.45}
{"ticker":"MGM","date":"2015-10-01","pret":0.01745,"close":18.67}
{"ticker":"MGM","date":"2015-10-02","pret":0.02772,"close":19.79}
{"ticker":"MGM","date":"2015-10-05","pret":0.0412,"close":20.3}
{"ticker":"MGM","date":"2015-10-06","pret":0.02393,"close":20.44}
{"ticker":"MGM","date":"2015-10-07","pret":0.01855,"close":20.72}
{"ticker":"MGM","date":"2015-10-08","pret":0,"close":21.14}
{"ticker":"MGM","date":"2015-10-09","pret":0.02483,"close":21.23}
{"ticker":"MGM","date":"2015-10-12","pret":-0.00283,"close":21.08}
{"ticker":"MGM","date":"2015-10-13","pret":-0.00998,"close":21.13}
{"ticker":"MGM","date":"2015-10-14","pret":0.01282,"close":21.22}
{"ticker":"MGM","date":"2015-10-15","pret":0.0302,"close":21.63}
{"ticker":"MGM","date":"2015-10-16","pret":-0.0435,"close":21.55}
{"ticker":"MGM","date":"2015-10-19","pret":0.01847,"close":21}
{"ticker":"MGM","date":"2015-10-20","pret":-0.00943,"close":20.97}
{"ticker":"MGM","date":"2015-10-21","pret":-0.00809,"close":20.26}
{"ticker":"MGM","date":"2015-10-22","pret":-0.00623,"close":20.47}
{"ticker":"MGM","date":"2015-10-23","pret":0.00096,"close":21.29}
{"ticker":"MGM","date":"2015-10-26","pret":0.02278,"close":21.7}
{"ticker":"MGM","date":"2015-10-27","pret":0.00981,"close":20.94}
{"ticker":"MGM","date":"2015-10-28","pret":-0.01924,"close":21.76}
{"ticker":"MGM","date":"2015-10-29","pret":0.08922,"close":22.8}
{"ticker":"MGM","date":"2015-10-30","pret":-0.00478,"close":23.19}
{"ticker":"MGM","date":"2015-11-02","pret":0.02324,"close":23.78}
{"ticker":"MGM","date":"2015-11-03","pret":0.0072,"close":24.14}
{"ticker":"MGM","date":"2015-11-04","pret":0.02626,"close":24.03}
{"ticker":"MGM","date":"2015-11-05","pret":-0.012,"close":23.91}
{"ticker":"MGM","date":"2015-11-06","pret":-0.00167,"close":23.84}
{"ticker":"MGM","date":"2015-11-09","pret":-0.01852,"close":23.32}
{"ticker":"MGM","date":"2015-11-10","pret":-0.02147,"close":23.43}
{"ticker":"MGM","date":"2015-11-11","pret":0.02062,"close":23.3}
{"ticker":"MGM","date":"2015-11-12","pret":-0.01759,"close":22.8}
{"ticker":"MGM","date":"2015-11-13","pret":-0.01702,"close":22.51}
{"ticker":"MGM","date":"2015-11-16","pret":-0.01285,"close":22.63}
{"ticker":"MGM","date":"2015-11-17","pret":0.01417,"close":22.25}
{"ticker":"MGM","date":"2015-11-18","pret":-0.02132,"close":22.72}
{"ticker":"MGM","date":"2015-11-19","pret":0.0085,"close":22.53}
{"ticker":"MGM","date":"2015-11-20","pret":0.01019,"close":22.46}
{"ticker":"MGM","date":"2015-11-23","pret":-0.01376,"close":22.67}
{"ticker":"MGM","date":"2015-11-24","pret":0.00045,"close":22.96}
{"ticker":"MGM","date":"2015-11-25","pret":0.02948,"close":22.92}
{"ticker":"MGM","date":"2015-11-26"}
{"ticker":"MGM","date":"2015-11-27","pret":-0.0175,"close":22.77}
{"ticker":"MGM","date":"2015-11-30","pret":0.00879,"close":22.74}
{"ticker":"MGM","date":"2015-12-01","pret":0.00393,"close":23.28}
{"ticker":"MGM","date":"2015-12-02","pret":0.01083,"close":23.43}
{"ticker":"MGM","date":"2015-12-03","pret":0.01625,"close":22.39}
{"ticker":"MGM","date":"2015-12-04","pret":-0.05268,"close":22.63}
{"ticker":"MGM","date":"2015-12-07","pret":0.01156,"close":22.32}
{"ticker":"MGM","date":"2015-12-08","pret":-0.03599,"close":21.91}
{"ticker":"MGM","date":"2015-12-09","pret":0.01996,"close":22.06}
{"ticker":"MGM","date":"2015-12-10","pret":-0.00631,"close":22.06}
{"ticker":"MGM","date":"2015-12-11","pret":-0.01916,"close":21.05}
{"ticker":"MGM","date":"2015-12-14","pret":-0.03468,"close":20.81}
{"ticker":"MGM","date":"2015-12-15","pret":0.00191,"close":21.15}
{"ticker":"MGM","date":"2015-12-16","pret":0.02026,"close":22.08}
{"ticker":"MGM","date":"2015-12-17"}
{"ticker":"MGM","date":"2015-12-18","pret":-0.00233,"close":21.17}
{"ticker":"MGM","date":"2015-12-21","pret":-0.00987,"close":21.62}
{"ticker":"MGM","date":"2015-12-22","pret":0.02333,"close":21.74}
{"ticker":"MGM","date":"2015-12-23","pret":0.01374,"close":22.5}
{"ticker":"MGM","date":"2015-12-24","pret":0.01982,"close":22.51}
{"ticker":"MGM","date":"2015-12-28","pret":-0.00402,"close":22.63}
{"ticker":"MGM","date":"2015-12-29","pret":0.02039,"close":22.94}
{"ticker":"MGM","date":"2015-12-30","pret":0.00088,"close":22.52}
{"ticker":"MGM","date":"2015-12-31","pret":-0.0168,"close":22.72}
{"ticker":"MGM","date":"2016-01-04","pret":-0.01663,"close":22.25}
{"ticker":"MGM","date":"2016-01-05","pret":0.0153,"close":22.75}
{"ticker":"MGNX","date":"2015-01-02","pret":0.03051,"close":35.18}
{"ticker":"MGNX","date":"2015-01-05","pret":-0.01773,"close":34.73}
{"ticker":"MGNX","date":"2015-01-06","pret":0.00461,"close":32.84}
{"ticker":"MGNX","date":"2015-01-07","pret":-0.04885,"close":35.74}
{"ticker":"MGNX","date":"2015-01-08","pret":0.08827,"close":36.02}
{"ticker":"MGNX","date":"2015-01-09","pret":-0.00609,"close":33.91}
{"ticker":"MGNX","date":"2015-01-12","pret":-0.0678,"close":33.87}
{"ticker":"MGNX","date":"2015-01-13","pret":0.01797,"close":33.65}
{"ticker":"MGNX","date":"2015-01-14","pret":-0.03114,"close":34.55}
{"ticker":"MGNX","date":"2015-01-15","pret":0.04102,"close":31.47}
{"ticker":"MGNX","date":"2015-01-16","pret":-0.11216,"close":31.87}
{"ticker":"MGNX","date":"2015-01-20","pret":0.03621,"close":33.39}
{"ticker":"MGNX","date":"2015-01-21","pret":0.0124,"close":31.91}
{"ticker":"MGNX","date":"2015-01-22","pret":-0.01427,"close":32.6}
{"ticker":"MGNX","date":"2015-01-23","pret":0.01704,"close":32.44}
{"ticker":"MGNX","date":"2015-01-26","pret":-0.01112,"close":33.1}
{"ticker":"MGNX","date":"2015-01-27","pret":0.00372,"close":32.74}
{"ticker":"MGNX","date":"2015-01-28","pret":0.02174,"close":32.31}
{"ticker":"MGNX","date":"2015-01-29","pret":-0.01896,"close":31.47}
{"ticker":"MGNX","date":"2015-01-30","pret":-0.03838,"close":31.62}
{"ticker":"MGNX","date":"2015-02-02","pret":-0.0045,"close":31.69}
{"ticker":"MGNX","date":"2015-02-03","pret":0.02325,"close":31.37}
{"ticker":"MGNX","date":"2015-02-04","pret":-0.02228,"close":31.36}
{"ticker":"MGNX","date":"2015-02-05","pret":0.01723,"close":33.49}
{"ticker":"MGNX","date":"2015-02-06","pret":0.05658,"close":33.13}
{"ticker":"MGNX","date":"2015-02-09","pret":-0.01385,"close":32.25}
{"ticker":"MGNX","date":"2015-02-10","pret":-0.00822,"close":33.39}
{"ticker":"MGNX","date":"2015-02-11","pret":0.01667,"close":33.18}
{"ticker":"MGNX","date":"2015-02-12","pret":0.00659,"close":33.98}
{"ticker":"MGNX","date":"2015-02-13","pret":0.01511,"close":34.09}
{"ticker":"MGNX","date":"2015-02-17","pret":0.00586,"close":36.55}
{"ticker":"MGNX","date":"2015-02-18","pret":0.06014,"close":35.93}
{"ticker":"MGNX","date":"2015-02-19","pret":-0.01358,"close":35.91}
{"ticker":"MGNX","date":"2015-02-20","pret":0.00501,"close":35.86}
{"ticker":"MGNX","date":"2015-02-23","pret":-0.01033,"close":35.13}
{"ticker":"MGNX","date":"2015-02-24","pret":-0.01669,"close":34.51}
{"ticker":"MGNX","date":"2015-02-25","pret":-0.01756,"close":34.3}
{"ticker":"MGNX","date":"2015-02-26","pret":-0.00963,"close":34.62}
{"ticker":"MGNX","date":"2015-02-27","pret":0.01253,"close":34.57}
{"ticker":"MGNX","date":"2015-03-02","pret":-0.00203,"close":34.7}
{"ticker":"MGNX","date":"2015-03-03","pret":0.00492,"close":34.65}
{"ticker":"MGNX","date":"2015-03-04","pret":-0.01132,"close":34.62}
{"ticker":"MGNX","date":"2015-03-05","pret":0.01074,"close":35.58}
{"ticker":"MGNX","date":"2015-03-06","pret":0.022,"close":35.36}
{"ticker":"MGNX","date":"2015-03-09","pret":0.00535,"close":34.4}
{"ticker":"MGNX","date":"2015-03-10","pret":-0.04425,"close":34.63}
{"ticker":"MGNX","date":"2015-03-11","pret":0.02266,"close":35.71}
{"ticker":"MGNX","date":"2015-03-12","pret":0.03416,"close":35.25}
{"ticker":"MGNX","date":"2015-03-13","pret":-0.02019,"close":34.77}
{"ticker":"MGNX","date":"2015-03-16","pret":-0.01025,"close":34.94}
{"ticker":"MGNX","date":"2015-03-17","pret":-0.00029,"close":35.38}
{"ticker":"MGNX","date":"2015-03-18","pret":0.01167,"close":37.16}
{"ticker":"MGNX","date":"2015-03-19","pret":0.04562,"close":39.17}
{"ticker":"MGNX","date":"2015-03-20","pret":0.05264,"close":36.25}
{"ticker":"MGNX","date":"2015-03-23","pret":-0.08925,"close":33.89}
{"ticker":"MGNX","date":"2015-03-24","pret":-0.04972,"close":33.21}
{"ticker":"MGNX","date":"2015-03-25","pret":-0.02024,"close":30.9}
{"ticker":"MGNX","date":"2015-03-26","pret":-0.06779,"close":30.77}
{"ticker":"MGNX","date":"2015-03-27","pret":-0.00613,"close":31.93}
{"ticker":"MGNX","date":"2015-03-30","pret":0.04525,"close":32.11}
{"ticker":"MGNX","date":"2015-03-31","pret":-0.01685,"close":31.37}
{"ticker":"MGNX","date":"2015-04-01","pret":-0.02938,"close":31.55}
{"ticker":"MGNX","date":"2015-04-02","pret":0.02559,"close":31.64}
{"ticker":"MGNX","date":"2015-04-06","pret":-0.00316,"close":32.03}
{"ticker":"MGNX","date":"2015-04-07","pret":0.01759,"close":33.26}
{"ticker":"MGNX","date":"2015-04-08","pret":0.03066,"close":33.4}
{"ticker":"MGNX","date":"2015-04-09","pret":0.00692,"close":33.3}
{"ticker":"MGNX","date":"2015-04-10","pret":0.00925,"close":34.43}
{"ticker":"MGNX","date":"2015-04-13","pret":0.02436,"close":34.78}
{"ticker":"MGNX","date":"2015-04-14","pret":0.01182,"close":34.16}
{"ticker":"MGNX","date":"2015-04-15","pret":-0.02672,"close":33.96}
{"ticker":"MGNX","date":"2015-04-16","pret":-0.00472,"close":33.59}
{"ticker":"MGNX","date":"2015-04-17","pret":-0.0164,"close":32.85}
{"ticker":"MGNX","date":"2015-04-20","pret":-0.00785,"close":33.43}
{"ticker":"MGNX","date":"2015-04-21","pret":0.02187,"close":33.78}
{"ticker":"MGNX","date":"2015-04-22","pret":0.00059,"close":33.73}
{"ticker":"MGNX","date":"2015-04-23","pret":-0.00684,"close":33.87}
{"ticker":"MGNX","date":"2015-04-24","pret":0.00743,"close":33.96}
{"ticker":"MGNX","date":"2015-04-27","pret":0.01148,"close":32.12}
{"ticker":"MGNX","date":"2015-04-28","pret":-0.05752,"close":32.02}
{"ticker":"MGNX","date":"2015-04-29","pret":-0.00934,"close":31.87}
{"ticker":"MGNX","date":"2015-04-30","pret":-0.0126,"close":28.61}
{"ticker":"MGNX","date":"2015-05-01","pret":-0.0943,"close":29.75}
{"ticker":"MGNX","date":"2015-05-04","pret":0.03389,"close":29.73}
{"ticker":"MGNX","date":"2015-05-05","pret":-0.00879,"close":27.17}
{"ticker":"MGNX","date":"2015-05-06","pret":-0.08095,"close":27.85}
{"ticker":"MGNX","date":"2015-05-07","pret":0.05585,"close":29.74}
{"ticker":"MGNX","date":"2015-05-08","pret":0.03524,"close":29.09}
{"ticker":"MGNX","date":"2015-05-11","pret":-0.01866,"close":30.24}
{"ticker":"MGNX","date":"2015-05-12","pret":0.01967,"close":30.69}
{"ticker":"MGNX","date":"2015-05-13","pret":0.034,"close":29.68}
{"ticker":"MGNX","date":"2015-05-14","pret":-0.02664,"close":30.42}
{"ticker":"MGNX","date":"2015-05-15","pret":0.01522,"close":30.84}
{"ticker":"MGNX","date":"2015-05-18","pret":0.0072,"close":32.83}
{"ticker":"MGNX","date":"2015-05-19","pret":0.06925,"close":31.92}
{"ticker":"MGNX","date":"2015-05-20","pret":-0.02276,"close":32.34}
{"ticker":"MGNX","date":"2015-05-21","pret":0.00497,"close":31.13}
{"ticker":"MGNX","date":"2015-05-22","pret":-0.03593,"close":31.5}
{"ticker":"MGNX","date":"2015-05-26","pret":0.00895,"close":32.04}
{"ticker":"MGNX","date":"2015-05-27","pret":0.02699,"close":31.9}
{"ticker":"MGNX","date":"2015-05-28","pret":-0.0134,"close":31.97}
{"ticker":"MGNX","date":"2015-05-29","pret":0.0047,"close":32.35}
{"ticker":"MGNX","date":"2015-06-01","pret":0.02071,"close":31.97}
{"ticker":"MGNX","date":"2015-06-02","pret":-0.03075,"close":32.23}
{"ticker":"MGNX","date":"2015-06-03","pret":0.02308,"close":32.83}
{"ticker":"MGNX","date":"2015-06-04","pret":0.00277,"close":32.73}
{"ticker":"MGNX","date":"2015-06-05","pret":-0.004,"close":33.69}
{"ticker":"MGNX","date":"2015-06-08","pret":0.04023,"close":32.82}
{"ticker":"MGNX","date":"2015-06-09","pret":-0.02918,"close":31.57}
{"ticker":"MGNX","date":"2015-06-10","pret":-0.03447,"close":31.85}
{"ticker":"MGNX","date":"2015-06-11","pret":0.011,"close":33.74}
{"ticker":"MGNX","date":"2015-06-12","pret":0.04998,"close":33.97}
{"ticker":"MGNX","date":"2015-06-15","pret":0.00799,"close":35.36}
{"ticker":"MGNX","date":"2015-06-16","pret":0.03677,"close":34.29}
{"ticker":"MGNX","date":"2015-06-17","pret":-0.02242,"close":34.99}
{"ticker":"MGNX","date":"2015-06-18","pret":0.02781,"close":36.84}
{"ticker":"MGNX","date":"2015-06-19","pret":0.04235,"close":36.5}
{"ticker":"MGNX","date":"2015-06-22","pret":0.00108,"close":38}
{"ticker":"MGNX","date":"2015-06-23","pret":0.0246,"close":38.08}
{"ticker":"MGNX","date":"2015-06-24","pret":-0.00079,"close":36.86}
{"ticker":"MGNX","date":"2015-06-25","pret":-0.02272,"close":36.41}
{"ticker":"MGNX","date":"2015-06-26","pret":-0.00896,"close":36.44}
{"ticker":"MGNX","date":"2015-06-29","pret":-0.01901,"close":35.69}
{"ticker":"MGNX","date":"2015-06-30","pret":0.00748,"close":37.97}
{"ticker":"MGNX","date":"2015-07-01","pret":0.02508,"close":35.18}
{"ticker":"MGNX","date":"2015-07-02","pret":-0.05363,"close":35.27}
{"ticker":"MGNX","date":"2015-07-06","pret":-0.01459,"close":36.82}
{"ticker":"MGNX","date":"2015-07-07","pret":0.05522,"close":36.84}
{"ticker":"MGNX","date":"2015-07-08","pret":-0.00794,"close":35.35}
{"ticker":"MGNX","date":"2015-07-09","pret":-0.01356,"close":35.82}
{"ticker":"MGNX","date":"2015-07-10","pret":0.01191,"close":38.85}
{"ticker":"MGNX","date":"2015-07-13","pret":0.07119,"close":39.44}
{"ticker":"MGNX","date":"2015-07-14","pret":-0.00026,"close":38.07}
{"ticker":"MGNX","date":"2015-07-15","pret":-0.05185,"close":36.36}
{"ticker":"MGNX","date":"2015-07-16","pret":-0.01278,"close":36.55}
{"ticker":"MGNX","date":"2015-07-17","pret":0.00953,"close":37.51}
{"ticker":"MGNX","date":"2015-07-20","pret":0.02224,"close":37.53}
{"ticker":"MGNX","date":"2015-07-21","pret":0.00053,"close":37.71}
{"ticker":"MGNX","date":"2015-07-22","pret":-0.01253,"close":38.84}
{"ticker":"MGNX","date":"2015-07-23","pret":0.0451,"close":37.6}
{"ticker":"MGNX","date":"2015-07-24","pret":-0.04698,"close":36.72}
{"ticker":"MGNX","date":"2015-07-27","pret":-0.03167,"close":35.54}
{"ticker":"MGNX","date":"2015-07-28","pret":-0.00389,"close":37.33}
{"ticker":"MGNX","date":"2015-07-29","pret":0.04039,"close":37.03}
{"ticker":"MGNX","date":"2015-07-30","pret":-0.00536,"close":37.16}
{"ticker":"MGNX","date":"2015-07-31","pret":0.00054,"close":37.6}
{"ticker":"MGNX","date":"2015-08-03","pret":-0.00161,"close":37.79}
{"ticker":"MGNX","date":"2015-08-04","pret":0.0263,"close":37.68}
{"ticker":"MGNX","date":"2015-08-05","pret":0.00105,"close":37.88}
{"ticker":"MGNX","date":"2015-08-06","pret":0.00314,"close":33.12}
{"ticker":"MGNX","date":"2015-08-07","pret":-0.14894,"close":34.13}
{"ticker":"MGNX","date":"2015-08-10","pret":0.04764,"close":33.6}
{"ticker":"MGNX","date":"2015-08-11","pret":-0.04189,"close":32.99}
{"ticker":"MGNX","date":"2015-08-12","pret":-0.01947,"close":32.56}
{"ticker":"MGNX","date":"2015-08-13","pret":0.00521,"close":31.56}
{"ticker":"MGNX","date":"2015-08-14","pret":-0.03483,"close":30.82}
{"ticker":"MGNX","date":"2015-08-17","pret":-0.03183,"close":32.12}
{"ticker":"MGNX","date":"2015-08-18","pret":0.04034,"close":30.79}
{"ticker":"MGNX","date":"2015-08-19","pret":-0.0492,"close":29.95}
{"ticker":"MGNX","date":"2015-08-20","pret":-0.03352,"close":28.79}
{"ticker":"MGNX","date":"2015-08-21","pret":-0.05428,"close":28.12}
{"ticker":"MGNX","date":"2015-08-24","pret":-0.05131,"close":26.2}
{"ticker":"MGNX","date":"2015-08-25","pret":0.03645,"close":25.26}
{"ticker":"MGNX","date":"2015-08-26","pret":-0.04367,"close":26.44}
{"ticker":"MGNX","date":"2015-08-27","pret":0.01777,"close":26.31}
{"ticker":"MGNX","date":"2015-08-28","pret":-0.02236,"close":27.17}
{"ticker":"MGNX","date":"2015-08-31","pret":0.03687,"close":26.35}
{"ticker":"MGNX","date":"2015-09-01","pret":-0.05349,"close":25.76}
{"ticker":"MGNX","date":"2015-09-02","pret":0.0193,"close":26.67}
{"ticker":"MGNX","date":"2015-09-03","pret":0.02752,"close":26.19}
{"ticker":"MGNX","date":"2015-09-04","pret":-0.0476,"close":25.92}
{"ticker":"MGNX","date":"2015-09-08","pret":0.03751,"close":27.35}
{"ticker":"MGNX","date":"2015-09-09","pret":0.03252,"close":26.25}
{"ticker":"MGNX","date":"2015-09-10","pret":-0.04538,"close":26.35}
{"ticker":"MGNX","date":"2015-09-11","pret":-0.00343,"close":26.64}
{"ticker":"MGNX","date":"2015-09-14","pret":0.01252,"close":26.77}
{"ticker":"MGNX","date":"2015-09-15","pret":0.00864,"close":27.25}
{"ticker":"MGNX","date":"2015-09-16","pret":0.02364,"close":27.54}
{"ticker":"MGNX","date":"2015-09-17","pret":0.00401,"close":28.14}
{"ticker":"MGNX","date":"2015-09-18","pret":0.00254,"close":28.59}
{"ticker":"MGNX","date":"2015-09-21","pret":0.04711,"close":26.5}
{"ticker":"MGNX","date":"2015-09-22","pret":-0.13422,"close":26.01}
{"ticker":"MGNX","date":"2015-09-23","pret":0.02963,"close":26.46}
{"ticker":"MGNX","date":"2015-09-24","pret":0.00536,"close":26.59}
{"ticker":"MGNX","date":"2015-09-25","pret":0.02826,"close":24}
{"ticker":"MGNX","date":"2015-09-28","pret":-0.12697,"close":21.79}
{"ticker":"MGNX","date":"2015-09-29","pret":-0.08812,"close":20.58}
{"ticker":"MGNX","date":"2015-09-30","pret":-0.02613,"close":21.42}
{"ticker":"MGNX","date":"2015-10-01","pret":-0.00189,"close":20.59}
{"ticker":"MGNX","date":"2015-10-02","pret":-0.03079,"close":22.38}
{"ticker":"MGNX","date":"2015-10-05","pret":0.1078,"close":22.76}
{"ticker":"MGNX","date":"2015-10-06","pret":-0.01236,"close":21.55}
{"ticker":"MGNX","date":"2015-10-07","pret":-0.04032,"close":23.11}
{"ticker":"MGNX","date":"2015-10-08","pret":0.05136,"close":23.48}
{"ticker":"MGNX","date":"2015-10-09","pret":0.02601,"close":23.74}
{"ticker":"MGNX","date":"2015-10-12","pret":0.02702,"close":23.84}
{"ticker":"MGNX","date":"2015-10-13","pret":-0.013,"close":25.15}
{"ticker":"MGNX","date":"2015-10-14","pret":0.06573,"close":24.36}
{"ticker":"MGNX","date":"2015-10-15","pret":-0.03744,"close":25.79}
{"ticker":"MGNX","date":"2015-10-16","pret":0.06125,"close":26.01}
{"ticker":"MGNX","date":"2015-10-19","pret":0.00154,"close":29.28}
{"ticker":"MGNX","date":"2015-10-20","pret":0.11384,"close":28.71}
{"ticker":"MGNX","date":"2015-10-21","pret":0.00856,"close":29.15}
{"ticker":"MGNX","date":"2015-10-22","pret":0.00544,"close":28.2}
{"ticker":"MGNX","date":"2015-10-23","pret":-0.02124,"close":29.43}
{"ticker":"MGNX","date":"2015-10-26","pret":0.01886,"close":29.7}
{"ticker":"MGNX","date":"2015-10-27","pret":0.0017,"close":30.38}
{"ticker":"MGNX","date":"2015-10-28","pret":0.02214,"close":32.16}
{"ticker":"MGNX","date":"2015-10-29","pret":0.06456,"close":31.29}
{"ticker":"MGNX","date":"2015-10-30","pret":-0.03514,"close":31.07}
{"ticker":"MGNX","date":"2015-11-02","pret":0.00866,"close":33.37}
{"ticker":"MGNX","date":"2015-11-03","pret":0.05257,"close":32.87}
{"ticker":"MGNX","date":"2015-11-04","pret":0.00091,"close":32.65}
{"ticker":"MGNX","date":"2015-11-05","pret":-0.03481,"close":31.41}
{"ticker":"MGNX","date":"2015-11-06","pret":-0.02411,"close":32.19}
{"ticker":"MGNX","date":"2015-11-09","pret":0.03997,"close":33.25}
{"ticker":"MGNX","date":"2015-11-10","pret":0.02619,"close":33.54}
{"ticker":"MGNX","date":"2015-11-11","pret":0.01551,"close":32.57}
{"ticker":"MGNX","date":"2015-11-12","pret":-0.0451,"close":31.45}
{"ticker":"MGNX","date":"2015-11-13","pret":-0.03689,"close":31.91}
{"ticker":"MGNX","date":"2015-11-16","pret":0.00991,"close":32.45}
{"ticker":"MGNX","date":"2015-11-17","pret":0.02853,"close":33.02}
{"ticker":"MGNX","date":"2015-11-18","pret":0.02564,"close":34.1}
{"ticker":"MGNX","date":"2015-11-19","pret":0.02998,"close":32.5}
{"ticker":"MGNX","date":"2015-11-20","pret":-0.03966,"close":33.59}
{"ticker":"MGNX","date":"2015-11-23","pret":0.02375,"close":34.7}
{"ticker":"MGNX","date":"2015-11-24","pret":0.0287,"close":34.24}
{"ticker":"MGNX","date":"2015-11-25","pret":-0.0087,"close":35.3}
{"ticker":"MGNX","date":"2015-11-26"}
{"ticker":"MGNX","date":"2015-11-27","pret":0.02927,"close":35.5}
{"ticker":"MGNX","date":"2015-11-30","pret":0.00564,"close":34.58}
{"ticker":"MGNX","date":"2015-12-01","pret":-0.02132,"close":34.38}
{"ticker":"MGNX","date":"2015-12-02","pret":-0.01156,"close":34.73}
{"ticker":"MGNX","date":"2015-12-03","pret":0.01213,"close":33.12}
{"ticker":"MGNX","date":"2015-12-04","pret":-0.05004,"close":34.46}
{"ticker":"MGNX","date":"2015-12-07","pret":0.03936,"close":32.59}
{"ticker":"MGNX","date":"2015-12-08","pret":-0.07594,"close":33.13}
{"ticker":"MGNX","date":"2015-12-09","pret":0.03386,"close":31.72}
{"ticker":"MGNX","date":"2015-12-10","pret":-0.03605,"close":31.25}
{"ticker":"MGNX","date":"2015-12-11","pret":-0.04722,"close":29.56}
{"ticker":"MGNX","date":"2015-12-14","pret":-0.02431,"close":29.46}
{"ticker":"MGNX","date":"2015-12-15","pret":0.00471,"close":30.06}
{"ticker":"MGNX","date":"2015-12-16","pret":0.0196,"close":31.36}
{"ticker":"MGNX","date":"2015-12-17"}
{"ticker":"MGNX","date":"2015-12-18","pret":0.0218,"close":31.43}
{"ticker":"MGNX","date":"2015-12-21","pret":0.02259,"close":31.46}
{"ticker":"MGNX","date":"2015-12-22","pret":-0.00695,"close":30.76}
{"ticker":"MGNX","date":"2015-12-23","pret":-0.01984,"close":31.11}
{"ticker":"MGNX","date":"2015-12-24","pret":0.00708,"close":31.27}
{"ticker":"MGNX","date":"2015-12-28","pret":0,"close":30.36}
{"ticker":"MGNX","date":"2015-12-29","pret":-0.01813,"close":31.28}
{"ticker":"MGNX","date":"2015-12-30","pret":0.01492,"close":31.13}
{"ticker":"MGNX","date":"2015-12-31","pret":-0.00355,"close":30.97}
{"ticker":"MGNX","date":"2016-01-04","pret":-0.02387,"close":29.41}
{"ticker":"MGNX","date":"2016-01-05","pret":-0.02547,"close":28.52}
{"ticker":"MGRC","date":"2015-01-02","pret":-0.01872,"close":35.48}
{"ticker":"MGRC","date":"2015-01-05","pret":-0.02333,"close":34.83}
{"ticker":"MGRC","date":"2015-01-06","pret":-0.01,"close":33.99}
{"ticker":"MGRC","date":"2015-01-07","pret":-0.01563,"close":33.71}
{"ticker":"MGRC","date":"2015-01-08","pret":-0.0082,"close":33.93}
{"ticker":"MGRC","date":"2015-01-09","pret":-0.00531,"close":33.26}
{"ticker":"MGRC","date":"2015-01-12","pret":-0.01971,"close":33.15}
{"ticker":"MGRC","date":"2015-01-13","pret":0.00901,"close":33.11}
{"ticker":"MGRC","date":"2015-01-14","pret":-0.02943,"close":32.75}
{"ticker":"MGRC","date":"2015-01-15","pret":0.00614,"close":32.2}
{"ticker":"MGRC","date":"2015-01-16","pret":-0.01915,"close":32.32}
{"ticker":"MGRC","date":"2015-01-20","pret":0.01148,"close":32.22}
{"ticker":"MGRC","date":"2015-01-21","pret":-0.0065,"close":31.51}
{"ticker":"MGRC","date":"2015-01-22","pret":-0.01344,"close":32.02}
{"ticker":"MGRC","date":"2015-01-23","pret":0.01033,"close":32.59}
{"ticker":"MGRC","date":"2015-01-26","pret":0.00899,"close":32.26}
{"ticker":"MGRC","date":"2015-01-27","pret":-0.01242,"close":31.74}
{"ticker":"MGRC","date":"2015-01-28","pret":-0.00125,"close":30.96}
{"ticker":"MGRC","date":"2015-01-29","pret":-0.03307,"close":31.39}
{"ticker":"MGRC","date":"2015-01-30","pret":0.00419,"close":30.38}
{"ticker":"MGRC","date":"2015-02-02","pret":-0.01688,"close":30.5}
{"ticker":"MGRC","date":"2015-02-03","pret":0.00555,"close":30.97}
{"ticker":"MGRC","date":"2015-02-04","pret":0.0013,"close":30.67}
{"ticker":"MGRC","date":"2015-02-05","pret":0,"close":31.06}
{"ticker":"MGRC","date":"2015-02-06","pret":0.00778,"close":31.55}
{"ticker":"MGRC","date":"2015-02-09","pret":0.01505,"close":31.75}
{"ticker":"MGRC","date":"2015-02-10","pret":0.01295,"close":31.88}
{"ticker":"MGRC","date":"2015-02-11","pret":-0.0044,"close":31.79}
{"ticker":"MGRC","date":"2015-02-12","pret":0.00566,"close":32.04}
{"ticker":"MGRC","date":"2015-02-13","pret":0.00718,"close":32.63}
{"ticker":"MGRC","date":"2015-02-17","pret":0.01666,"close":32.28}
{"ticker":"MGRC","date":"2015-02-18","pret":-0.01697,"close":32.08}
{"ticker":"MGRC","date":"2015-02-19","pret":-0.00499,"close":31.92}
{"ticker":"MGRC","date":"2015-02-20","pret":0.00094,"close":31.65}
{"ticker":"MGRC","date":"2015-02-23","pret":-0.01734,"close":31.58}
{"ticker":"MGRC","date":"2015-02-24","pret":0.00634,"close":31.69}
{"ticker":"MGRC","date":"2015-02-25","pret":0.00126,"close":31.58}
{"ticker":"MGRC","date":"2015-02-26","pret":-0.0057,"close":31.9}
{"ticker":"MGRC","date":"2015-02-27","pret":0.01387,"close":31.99}
{"ticker":"MGRC","date":"2015-03-02","pret":-0.00314,"close":31.99}
{"ticker":"MGRC","date":"2015-03-03","pret":0.0022,"close":32.22}
{"ticker":"MGRC","date":"2015-03-04","pret":0.00749,"close":31.17}
{"ticker":"MGRC","date":"2015-03-05","pret":-0.0348,"close":30.95}
{"ticker":"MGRC","date":"2015-03-06","pret":-0.01264,"close":30.35}
{"ticker":"MGRC","date":"2015-03-09","pret":-0.00556,"close":31.23}
{"ticker":"MGRC","date":"2015-03-10","pret":0.01271,"close":30.94}
{"ticker":"MGRC","date":"2015-03-11","pret":-0.00032,"close":31.14}
{"ticker":"MGRC","date":"2015-03-12","pret":0.01734,"close":32.09}
{"ticker":"MGRC","date":"2015-03-13","pret":0.02297,"close":31.63}
{"ticker":"MGRC","date":"2015-03-16","pret":-0.00781,"close":30.5}
{"ticker":"MGRC","date":"2015-03-17","pret":-0.04882,"close":30.9}
{"ticker":"MGRC","date":"2015-03-18","pret":0.01178,"close":30.78}
{"ticker":"MGRC","date":"2015-03-19","pret":0.00098,"close":30.23}
{"ticker":"MGRC","date":"2015-03-20","pret":-0.01177,"close":31.9}
{"ticker":"MGRC","date":"2015-03-23","pret":0.04846,"close":32.49}
{"ticker":"MGRC","date":"2015-03-24","pret":0.02139,"close":33.1}
{"ticker":"MGRC","date":"2015-03-25","pret":0.01219,"close":32.92}
{"ticker":"MGRC","date":"2015-03-26","pret":-0.00608,"close":32.72}
{"ticker":"MGRC","date":"2015-03-27","pret":-0.0052,"close":32.9}
{"ticker":"MGRC","date":"2015-03-30","pret":0.00793,"close":32.94}
{"ticker":"MGRC","date":"2015-03-31","pret":-0.00152,"close":32.91}
{"ticker":"MGRC","date":"2015-04-01","pret":-0.00122,"close":33.02}
{"ticker":"MGRC","date":"2015-04-02","pret":0.00426,"close":32.89}
{"ticker":"MGRC","date":"2015-04-06","pret":-0.01007,"close":32.92}
{"ticker":"MGRC","date":"2015-04-07","pret":0.00764,"close":33.15}
{"ticker":"MGRC","date":"2015-04-08","pret":0.00758,"close":33.6}
{"ticker":"MGRC","date":"2015-04-09","pret":0.01766,"close":34.08}
{"ticker":"MGRC","date":"2015-04-10","pret":0.01793,"close":34.22}
{"ticker":"MGRC","date":"2015-04-13","pret":0.00087,"close":34.31}
{"ticker":"MGRC","date":"2015-04-14","pret":-0.00555,"close":34.63}
{"ticker":"MGRC","date":"2015-04-15","pret":0.02114,"close":34.31}
{"ticker":"MGRC","date":"2015-04-16","pret":-0.0156,"close":34.46}
{"ticker":"MGRC","date":"2015-04-17","pret":-0.00467,"close":33.71}
{"ticker":"MGRC","date":"2015-04-20","pret":-0.00646,"close":34.22}
{"ticker":"MGRC","date":"2015-04-21","pret":0.01345,"close":34.08}
{"ticker":"MGRC","date":"2015-04-22","pret":-0.0111,"close":33.52}
{"ticker":"MGRC","date":"2015-04-23","pret":-0.01569,"close":33.49}
{"ticker":"MGRC","date":"2015-04-24","pret":0.00387,"close":33.28}
{"ticker":"MGRC","date":"2015-04-27","pret":-0.01316,"close":33.42}
{"ticker":"MGRC","date":"2015-04-28","pret":0.00989,"close":34.46}
{"ticker":"MGRC","date":"2015-04-29","pret":0.02532,"close":33.47}
{"ticker":"MGRC","date":"2015-04-30","pret":-0.03641,"close":33.11}
{"ticker":"MGRC","date":"2015-05-01","pret":-0.00787,"close":32.5}
{"ticker":"MGRC","date":"2015-05-04","pret":-0.01008,"close":32.2}
{"ticker":"MGRC","date":"2015-05-05","pret":-0.01671,"close":32.25}
{"ticker":"MGRC","date":"2015-05-06","pret":0.01487,"close":32.34}
{"ticker":"MGRC","date":"2015-05-07","pret":-0.00834,"close":32.24}
{"ticker":"MGRC","date":"2015-05-08","pret":0.0111,"close":32.06}
{"ticker":"MGRC","date":"2015-05-11","pret":-0.0167,"close":31.72}
{"ticker":"MGRC","date":"2015-05-12","pret":-0.01445,"close":31.48}
{"ticker":"MGRC","date":"2015-05-13","pret":-0.00158,"close":31.23}
{"ticker":"MGRC","date":"2015-05-14","pret":-0.00349,"close":31.37}
{"ticker":"MGRC","date":"2015-05-15","pret":-0.00127,"close":31.17}
{"ticker":"MGRC","date":"2015-05-18","pret":-0.00351,"close":31.5}
{"ticker":"MGRC","date":"2015-05-19","pret":0.00954,"close":31.19}
{"ticker":"MGRC","date":"2015-05-20","pret":-0.0073,"close":31.17}
{"ticker":"MGRC","date":"2015-05-21","pret":-0.00993,"close":31.21}
{"ticker":"MGRC","date":"2015-05-22","pret":0.00642,"close":30.94}
{"ticker":"MGRC","date":"2015-05-26","pret":-0.00997,"close":30.66}
{"ticker":"MGRC","date":"2015-05-27","pret":-0.00941,"close":31.06}
{"ticker":"MGRC","date":"2015-05-28","pret":0.00747,"close":30.61}
{"ticker":"MGRC","date":"2015-05-29","pret":-0.01107,"close":30.44}
{"ticker":"MGRC","date":"2015-06-01","pret":0.00588,"close":30.29}
{"ticker":"MGRC","date":"2015-06-02","pret":-0.01607,"close":30.55}
{"ticker":"MGRC","date":"2015-06-03","pret":0.02256,"close":31.14}
{"ticker":"MGRC","date":"2015-06-04","pret":-0.00065,"close":30.75}
{"ticker":"MGRC","date":"2015-06-05","pret":-0.01008,"close":31.01}
{"ticker":"MGRC","date":"2015-06-08","pret":0.00716,"close":30.94}
{"ticker":"MGRC","date":"2015-06-09","pret":0.00065,"close":31.49}
{"ticker":"MGRC","date":"2015-06-10","pret":0.02213,"close":31.37}
{"ticker":"MGRC","date":"2015-06-11","pret":-0.00764,"close":31.37}
{"ticker":"MGRC","date":"2015-06-12","pret":0.00415,"close":31.66}
{"ticker":"MGRC","date":"2015-06-15","pret":0.00476,"close":31.62}
{"ticker":"MGRC","date":"2015-06-16","pret":0.00348,"close":31.62}
{"ticker":"MGRC","date":"2015-06-17","pret":-0.0038,"close":31.52}
{"ticker":"MGRC","date":"2015-06-18","pret":0.00095,"close":31.91}
{"ticker":"MGRC","date":"2015-06-19","pret":0.00694,"close":31.72}
{"ticker":"MGRC","date":"2015-06-22","pret":0.00031,"close":31.28}
{"ticker":"MGRC","date":"2015-06-23","pret":-0.01616,"close":31.32}
{"ticker":"MGRC","date":"2015-06-24","pret":-0.00544,"close":31.3}
{"ticker":"MGRC","date":"2015-06-25","pret":0.01149,"close":31.07}
{"ticker":"MGRC","date":"2015-06-26","pret":-0.01665,"close":31.2}
{"ticker":"MGRC","date":"2015-06-29","pret":0.00064,"close":30.27}
{"ticker":"MGRC","date":"2015-06-30","pret":-0.01528,"close":30.43}
{"ticker":"MGRC","date":"2015-07-01","pret":0.00066,"close":30.25}
{"ticker":"MGRC","date":"2015-07-02","pret":-0.00987,"close":29.67}
{"ticker":"MGRC","date":"2015-07-06","pret":-0.02375,"close":29.54}
{"ticker":"MGRC","date":"2015-07-07","pret":-0.00169,"close":29.13}
{"ticker":"MGRC","date":"2015-07-08","pret":-0.01676,"close":28.73}
{"ticker":"MGRC","date":"2015-07-09","pret":0.00276,"close":28.62}
{"ticker":"MGRC","date":"2015-07-10","pret":-0.00898,"close":28.6}
{"ticker":"MGRC","date":"2015-07-13","pret":-0.00278,"close":28.81}
{"ticker":"MGRC","date":"2015-07-14","pret":0.00243,"close":28.93}
{"ticker":"MGRC","date":"2015-07-15","pret":-0.00348,"close":28.67}
{"ticker":"MGRC","date":"2015-07-16","pret":0.0059,"close":29.24}
{"ticker":"MGRC","date":"2015-07-17","pret":0.01614,"close":29.18}
{"ticker":"MGRC","date":"2015-07-20","pret":-0.00205,"close":29.01}
{"ticker":"MGRC","date":"2015-07-21","pret":-0.01202,"close":28.98}
{"ticker":"MGRC","date":"2015-07-22","pret":0.00138,"close":28.86}
{"ticker":"MGRC","date":"2015-07-23","pret":-0.00519,"close":28.25}
{"ticker":"MGRC","date":"2015-07-24","pret":-0.0228,"close":28.04}
{"ticker":"MGRC","date":"2015-07-27","pret":-0.00641,"close":28.01}
{"ticker":"MGRC","date":"2015-07-28","pret":0.00178,"close":27.92}
{"ticker":"MGRC","date":"2015-07-29","pret":-0.00931,"close":27.67}
{"ticker":"MGRC","date":"2015-07-30","pret":-0.0094,"close":27.29}
{"ticker":"MGRC","date":"2015-07-31","pret":-0.04609,"close":25.36}
{"ticker":"MGRC","date":"2015-08-03","pret":-0.03247,"close":24.12}
{"ticker":"MGRC","date":"2015-08-04","pret":-0.04954,"close":24.57}
{"ticker":"MGRC","date":"2015-08-05","pret":0.02205,"close":24.8}
{"ticker":"MGRC","date":"2015-08-06","pret":0.00564,"close":24.87}
{"ticker":"MGRC","date":"2015-08-07","pret":-0.00806,"close":24.53}
{"ticker":"MGRC","date":"2015-08-10","pret":-0.00243,"close":25.05}
{"ticker":"MGRC","date":"2015-08-11","pret":0.0113,"close":25.35}
{"ticker":"MGRC","date":"2015-08-12","pret":0.01197,"close":25.72}
{"ticker":"MGRC","date":"2015-08-13","pret":0.01652,"close":25.65}
{"ticker":"MGRC","date":"2015-08-14","pret":-0.00391,"close":26.14}
{"ticker":"MGRC","date":"2015-08-17","pret":0.019,"close":26.18}
{"ticker":"MGRC","date":"2015-08-18","pret":0.00269,"close":25.65}
{"ticker":"MGRC","date":"2015-08-19","pret":-0.02091,"close":25.22}
{"ticker":"MGRC","date":"2015-08-20","pret":-0.02095,"close":24.95}
{"ticker":"MGRC","date":"2015-08-21","pret":-0.01977,"close":24.73}
{"ticker":"MGRC","date":"2015-08-24","pret":-0.02183,"close":24.38}
{"ticker":"MGRC","date":"2015-08-25","pret":0.0444,"close":23.96}
{"ticker":"MGRC","date":"2015-08-26","pret":-0.02746,"close":24.23}
{"ticker":"MGRC","date":"2015-08-27","pret":-0.00369,"close":24.87}
{"ticker":"MGRC","date":"2015-08-28","pret":0.01752,"close":25.45}
{"ticker":"MGRC","date":"2015-08-31","pret":0.02276,"close":25.65}
{"ticker":"MGRC","date":"2015-09-01","pret":-0.0004,"close":25.29}
{"ticker":"MGRC","date":"2015-09-02","pret":0.00276,"close":25.5}
{"ticker":"MGRC","date":"2015-09-03","pret":0.00393,"close":25.61}
{"ticker":"MGRC","date":"2015-09-04","pret":-0.00393,"close":25.78}
{"ticker":"MGRC","date":"2015-09-08","pret":0.02758,"close":26.11}
{"ticker":"MGRC","date":"2015-09-09","pret":0.00839,"close":26}
{"ticker":"MGRC","date":"2015-09-10","pret":-0.01339,"close":25.71}
{"ticker":"MGRC","date":"2015-09-11","pret":-0.0167,"close":25.97}
{"ticker":"MGRC","date":"2015-09-14","pret":0.01939,"close":25.88}
{"ticker":"MGRC","date":"2015-09-15","pret":-0.00308,"close":26.56}
{"ticker":"MGRC","date":"2015-09-16","pret":0.02473,"close":26.73}
{"ticker":"MGRC","date":"2015-09-17","pret":0.00487,"close":26.86}
{"ticker":"MGRC","date":"2015-09-18","pret":-0.00939,"close":26.54}
{"ticker":"MGRC","date":"2015-09-21","pret":0.00939,"close":26.81}
{"ticker":"MGRC","date":"2015-09-22","pret":-0.00713,"close":26.53}
{"ticker":"MGRC","date":"2015-09-23","pret":0.00338,"close":26.24}
{"ticker":"MGRC","date":"2015-09-24","pret":-0.02163,"close":26.81}
{"ticker":"MGRC","date":"2015-09-25","pret":0.03468,"close":26.2}
{"ticker":"MGRC","date":"2015-09-28","pret":-0.0343,"close":26.34}
{"ticker":"MGRC","date":"2015-09-29","pret":0.01333,"close":26.48}
{"ticker":"MGRC","date":"2015-09-30","pret":0.01016,"close":26.69}
{"ticker":"MGRC","date":"2015-10-01","pret":0.00336,"close":25.99}
{"ticker":"MGRC","date":"2015-10-02","pret":-0.03417,"close":25.75}
{"ticker":"MGRC","date":"2015-10-05","pret":0.00154,"close":27.02}
{"ticker":"MGRC","date":"2015-10-06","pret":0.04155,"close":26.82}
{"ticker":"MGRC","date":"2015-10-07","pret":-0.00148,"close":27.32}
{"ticker":"MGRC","date":"2015-10-08","pret":0.01069,"close":28.04}
{"ticker":"MGRC","date":"2015-10-09","pret":0.02997,"close":27.97}
{"ticker":"MGRC","date":"2015-10-12","pret":-0.00392,"close":27.99}
{"ticker":"MGRC","date":"2015-10-13","pret":-0.00609,"close":27.79}
{"ticker":"MGRC","date":"2015-10-14","pret":-0.01266,"close":27.25}
{"ticker":"MGRC","date":"2015-10-15","pret":-0.0084,"close":27.62}
{"ticker":"MGRC","date":"2015-10-16","pret":0.01746,"close":27.72}
{"ticker":"MGRC","date":"2015-10-19","pret":0.00036,"close":27.63}
{"ticker":"MGRC","date":"2015-10-20","pret":-0.00434,"close":27.64}
{"ticker":"MGRC","date":"2015-10-21","pret":0.00434,"close":27.19}
{"ticker":"MGRC","date":"2015-10-22","pret":-0.01416,"close":28.05}
{"ticker":"MGRC","date":"2015-10-23","pret":0.03414,"close":28.27}
{"ticker":"MGRC","date":"2015-10-26","pret":0.00035,"close":28}
{"ticker":"MGRC","date":"2015-10-27","pret":-0.01495,"close":27.12}
{"ticker":"MGRC","date":"2015-10-28","pret":-0.02395,"close":28.74}
{"ticker":"MGRC","date":"2015-10-29","pret":0.05293,"close":28.9}
{"ticker":"MGRC","date":"2015-10-30","pret":0.05982,"close":30.05}
{"ticker":"MGRC","date":"2015-11-02","pret":-0.01487,"close":30.14}
{"ticker":"MGRC","date":"2015-11-03","pret":-0.00067,"close":29.36}
{"ticker":"MGRC","date":"2015-11-04","pret":-0.04011,"close":29.02}
{"ticker":"MGRC","date":"2015-11-05","pret":0.0045,"close":29.1}
{"ticker":"MGRC","date":"2015-11-06","pret":0.00034,"close":29.26}
{"ticker":"MGRC","date":"2015-11-09","pret":0.00791,"close":28.78}
{"ticker":"MGRC","date":"2015-11-10","pret":-0.01658,"close":28.33}
{"ticker":"MGRC","date":"2015-11-11","pret":-0.0105,"close":28.26}
{"ticker":"MGRC","date":"2015-11-12","pret":-0.0131,"close":27.77}
{"ticker":"MGRC","date":"2015-11-13","pret":-0.01726,"close":27.85}
{"ticker":"MGRC","date":"2015-11-16","pret":0.00867,"close":28.27}
{"ticker":"MGRC","date":"2015-11-17","pret":0.01499,"close":28.09}
{"ticker":"MGRC","date":"2015-11-18","pret":-0.00248,"close":28.35}
{"ticker":"MGRC","date":"2015-11-19","pret":0.00743,"close":28.35}
{"ticker":"MGRC","date":"2015-11-20","pret":-0.00176,"close":28.29}
{"ticker":"MGRC","date":"2015-11-23","pret":-0.00071,"close":28.69}
{"ticker":"MGRC","date":"2015-11-24","pret":0.00914,"close":28.84}
{"ticker":"MGRC","date":"2015-11-25","pret":0.01149,"close":29.21}
{"ticker":"MGRC","date":"2015-11-26"}
{"ticker":"MGRC","date":"2015-11-27","pret":0.01102,"close":29.36}
{"ticker":"MGRC","date":"2015-11-30","pret":0.01056,"close":29.18}
{"ticker":"MGRC","date":"2015-12-01","pret":-0.00714,"close":28.91}
{"ticker":"MGRC","date":"2015-12-02","pret":-0.01616,"close":28.65}
{"ticker":"MGRC","date":"2015-12-03","pret":-0.00556,"close":28.12}
{"ticker":"MGRC","date":"2015-12-04","pret":-0.0215,"close":28.13}
{"ticker":"MGRC","date":"2015-12-07","pret":-0.00285,"close":27.22}
{"ticker":"MGRC","date":"2015-12-08","pret":-0.04009,"close":26.53}
{"ticker":"MGRC","date":"2015-12-09","pret":-0.0131,"close":26.09}
{"ticker":"MGRC","date":"2015-12-10","pret":-0.0194,"close":26.14}
{"ticker":"MGRC","date":"2015-12-11","pret":-0.01237,"close":25.6}
{"ticker":"MGRC","date":"2015-12-14","pret":-0.00078,"close":25.76}
{"ticker":"MGRC","date":"2015-12-15","pret":0.00272,"close":25.82}
{"ticker":"MGRC","date":"2015-12-16","pret":0.00619,"close":26.04}
{"ticker":"MGRC","date":"2015-12-17"}
{"ticker":"MGRC","date":"2015-12-18","pret":0.0073,"close":25.85}
{"ticker":"MGRC","date":"2015-12-21","pret":-0.00499,"close":26.36}
{"ticker":"MGRC","date":"2015-12-22","pret":0.01414,"close":26.85}
{"ticker":"MGRC","date":"2015-12-23","pret":0.02177,"close":26.89}
{"ticker":"MGRC","date":"2015-12-24","pret":-0.00298,"close":26.82}
{"ticker":"MGRC","date":"2015-12-28","pret":-0.00261,"close":26.2}
{"ticker":"MGRC","date":"2015-12-29","pret":-0.01809,"close":26.28}
{"ticker":"MGRC","date":"2015-12-30","pret":0.0019,"close":25.95}
{"ticker":"MGRC","date":"2015-12-31","pret":-0.01722,"close":25.19}
{"ticker":"MGRC","date":"2016-01-04","pret":-0.04018,"close":24.02}
{"ticker":"MGRC","date":"2016-01-05","pret":-0.03559,"close":23.92}
{"ticker":"MHFI","date":"2015-01-02","pret":-0.006,"close":88.66}
{"ticker":"MHFI","date":"2015-01-05","pret":-0.02173,"close":87.09}
{"ticker":"MHFI","date":"2015-01-06","pret":-0.00766,"close":85.83}
{"ticker":"MHFI","date":"2015-01-07","pret":-0.00852,"close":86.97}
{"ticker":"MHFI","date":"2015-01-08","pret":0.00565,"close":87.75}
{"ticker":"MHFI","date":"2015-01-09","pret":0.0087,"close":87}
{"ticker":"MHFI","date":"2015-01-12","pret":-0.00457,"close":85.76}
{"ticker":"MHFI","date":"2015-01-13","pret":0.00092,"close":90.89}
{"ticker":"MHFI","date":"2015-01-14","pret":0.02509,"close":88.9}
{"ticker":"MHFI","date":"2015-01-15","pret":-0.00279,"close":88.29}
{"ticker":"MHFI","date":"2015-01-16","pret":-0.0142,"close":90.77}
{"ticker":"MHFI","date":"2015-01-20","pret":0.03085,"close":90.96}
{"ticker":"MHFI","date":"2015-01-21","pret":-0.00862,"close":90.7}
{"ticker":"MHFI","date":"2015-01-22","pret":0.01038,"close":91.68}
{"ticker":"MHFI","date":"2015-01-23","pret":0.00329,"close":91.82}
{"ticker":"MHFI","date":"2015-01-26","pret":0.00142,"close":92.21}
{"ticker":"MHFI","date":"2015-01-27","pret":-0.00394,"close":91.39}
{"ticker":"MHFI","date":"2015-01-28","pret":0.01016,"close":89.04}
{"ticker":"MHFI","date":"2015-01-29","pret":-0.03405,"close":90.29}
{"ticker":"MHFI","date":"2015-01-30","pret":0.00225,"close":89.44}
{"ticker":"MHFI","date":"2015-02-02","pret":-0.00067,"close":90.3}
{"ticker":"MHFI","date":"2015-02-03","pret":0.03106,"close":93.98}
{"ticker":"MHFI","date":"2015-02-04","pret":0.01791,"close":94.84}
{"ticker":"MHFI","date":"2015-02-05","pret":0.0156,"close":95.88}
{"ticker":"MHFI","date":"2015-02-06","pret":0.01224,"close":97.55}
{"ticker":"MHFI","date":"2015-02-09","pret":0.01024,"close":96.9}
{"ticker":"MHFI","date":"2015-02-10","pret":-0.00021,"close":97.81}
{"ticker":"MHFI","date":"2015-02-11","pret":0.00452,"close":98.16}
{"ticker":"MHFI","date":"2015-02-12","pret":0.01515,"close":102.19}
{"ticker":"MHFI","date":"2015-02-13","pret":0.02354,"close":102.19}
{"ticker":"MHFI","date":"2015-02-17","pret":0.00629,"close":103.2}
{"ticker":"MHFI","date":"2015-02-18","pret":0.00926,"close":105.01}
{"ticker":"MHFI","date":"2015-02-19","pret":0.01742,"close":104.88}
{"ticker":"MHFI","date":"2015-02-20","pret":-0.00229,"close":104.63}
{"ticker":"MHFI","date":"2015-02-23","pret":-0.00067,"close":104.13}
{"ticker":"MHFI","date":"2015-02-24","pret":-0.00605,"close":104.01}
{"ticker":"MHFI","date":"2015-02-25","pret":0.00288,"close":103.68}
{"ticker":"MHFI","date":"2015-02-26","pret":-0.00336,"close":103.49}
{"ticker":"MHFI","date":"2015-02-27","pret":-0.00077,"close":103.1}
{"ticker":"MHFI","date":"2015-03-02","pret":-0.00406,"close":103.49}
{"ticker":"MHFI","date":"2015-03-03","pret":-0.00232,"close":103.62}
{"ticker":"MHFI","date":"2015-03-04","pret":0.00213,"close":102.55}
{"ticker":"MHFI","date":"2015-03-05","pret":0.00126,"close":102.8}
{"ticker":"MHFI","date":"2015-03-06","pret":-0.00378,"close":101.43}
{"ticker":"MHFI","date":"2015-03-09","pret":-0.01594,"close":103.47}
{"ticker":"MHFI","date":"2015-03-10","pret":0.00815,"close":101.55}
{"ticker":"MHFI","date":"2015-03-11","pret":-0.00854,"close":102.56}
{"ticker":"MHFI","date":"2015-03-12","pret":0.01381,"close":104.97}
{"ticker":"MHFI","date":"2015-03-13","pret":0.0206,"close":104.29}
{"ticker":"MHFI","date":"2015-03-16","pret":0.00019,"close":105.87}
{"ticker":"MHFI","date":"2015-03-17","pret":0.00769,"close":106.99}
{"ticker":"MHFI","date":"2015-03-18","pret":0.0065,"close":107.73}
{"ticker":"MHFI","date":"2015-03-19","pret":0.01019,"close":107.51}
{"ticker":"MHFI","date":"2015-03-20","pret":0.00427,"close":108.59}
{"ticker":"MHFI","date":"2015-03-23","pret":0.00628,"close":106.5}
{"ticker":"MHFI","date":"2015-03-24","pret":-0.02242,"close":105.32}
{"ticker":"MHFI","date":"2015-03-25","pret":-0.00557,"close":103.78}
{"ticker":"MHFI","date":"2015-03-26","pret":-0.022,"close":104.19}
{"ticker":"MHFI","date":"2015-03-27","pret":0.00627,"close":103.82}
{"ticker":"MHFI","date":"2015-03-30","pret":0.00307,"close":105.31}
{"ticker":"MHFI","date":"2015-03-31","pret":0.0022,"close":103.4}
{"ticker":"MHFI","date":"2015-04-01","pret":-0.01377,"close":104.91}
{"ticker":"MHFI","date":"2015-04-02","pret":0.01338,"close":104.46}
{"ticker":"MHFI","date":"2015-04-06","pret":-0.01174,"close":104.51}
{"ticker":"MHFI","date":"2015-04-07","pret":0.0147,"close":103.78}
{"ticker":"MHFI","date":"2015-04-08","pret":-0.00823,"close":104.45}
{"ticker":"MHFI","date":"2015-04-09","pret":0.00384,"close":105.25}
{"ticker":"MHFI","date":"2015-04-10","pret":0.00744,"close":105.11}
{"ticker":"MHFI","date":"2015-04-13","pret":-0.00286,"close":105.4}
{"ticker":"MHFI","date":"2015-04-14","pret":0.00238,"close":103.82}
{"ticker":"MHFI","date":"2015-04-15","pret":-0.01167,"close":103.62}
{"ticker":"MHFI","date":"2015-04-16","pret":-0.00754,"close":103.11}
{"ticker":"MHFI","date":"2015-04-17","pret":-0.00876,"close":102.86}
{"ticker":"MHFI","date":"2015-04-20","pret":0.01012,"close":103.59}
{"ticker":"MHFI","date":"2015-04-21","pret":0.00464,"close":103.56}
{"ticker":"MHFI","date":"2015-04-22","pret":-0.0001,"close":104.25}
{"ticker":"MHFI","date":"2015-04-23","pret":0.00029,"close":105.26}
{"ticker":"MHFI","date":"2015-04-24","pret":0.01521,"close":106.23}
{"ticker":"MHFI","date":"2015-04-27","pret":0.00879,"close":105.29}
{"ticker":"MHFI","date":"2015-04-28","pret":0.01123,"close":105.67}
{"ticker":"MHFI","date":"2015-04-29","pret":-0.02087,"close":105.66}
{"ticker":"MHFI","date":"2015-04-30","pret":0.00322,"close":104.3}
{"ticker":"MHFI","date":"2015-05-01","pret":-0.00598,"close":104.22}
{"ticker":"MHFI","date":"2015-05-04","pret":-0.00564,"close":105.73}
{"ticker":"MHFI","date":"2015-05-05","pret":0.00915,"close":104.93}
{"ticker":"MHFI","date":"2015-05-06","pret":-0.00514,"close":103.98}
{"ticker":"MHFI","date":"2015-05-07","pret":-0.00766,"close":104.94}
{"ticker":"MHFI","date":"2015-05-08","pret":0.01754,"close":106.63}
{"ticker":"MHFI","date":"2015-05-11","pret":0.00612,"close":107.57}
{"ticker":"MHFI","date":"2015-05-12","pret":0.003,"close":106.08}
{"ticker":"MHFI","date":"2015-05-13","pret":-0.00676,"close":104.97}
{"ticker":"MHFI","date":"2015-05-14","pret":-0.00378,"close":105.8}
{"ticker":"MHFI","date":"2015-05-15","pret":0.00415,"close":105.7}
{"ticker":"MHFI","date":"2015-05-18","pret":-0.00378,"close":107.22}
{"ticker":"MHFI","date":"2015-05-19","pret":0.01632,"close":107.44}
{"ticker":"MHFI","date":"2015-05-20","pret":0.00074,"close":106.7}
{"ticker":"MHFI","date":"2015-05-21","pret":-0.00897,"close":106.87}
{"ticker":"MHFI","date":"2015-05-22","pret":-0.00047,"close":105.85}
{"ticker":"MHFI","date":"2015-05-26","pret":-0.00602,"close":104.74}
{"ticker":"MHFI","date":"2015-05-27","pret":-0.01082,"close":105.49}
{"ticker":"MHFI","date":"2015-05-28","pret":0.0078,"close":105.34}
{"ticker":"MHFI","date":"2015-05-29","pret":-0.00104,"close":103.75}
{"ticker":"MHFI","date":"2015-06-01","pret":-0.00981,"close":103.75}
{"ticker":"MHFI","date":"2015-06-02","pret":-0.00624,"close":103.68}
{"ticker":"MHFI","date":"2015-06-03","pret":0,"close":103.59}
{"ticker":"MHFI","date":"2015-06-04","pret":-0.0058,"close":102.09}
{"ticker":"MHFI","date":"2015-06-05","pret":-0.01356,"close":102.04}
{"ticker":"MHFI","date":"2015-06-08","pret":0.00226,"close":101.42}
{"ticker":"MHFI","date":"2015-06-09","pret":-0.0061,"close":101.91}
{"ticker":"MHFI","date":"2015-06-10","pret":0.00766,"close":103.42}
{"ticker":"MHFI","date":"2015-06-11","pret":0.01225,"close":104.44}
{"ticker":"MHFI","date":"2015-06-12","pret":0.00665,"close":103.7}
{"ticker":"MHFI","date":"2015-06-15","pret":-0.00965,"close":103.53}
{"ticker":"MHFI","date":"2015-06-16","pret":0.00029,"close":103.95}
{"ticker":"MHFI","date":"2015-06-17","pret":0.01137,"close":104.04}
{"ticker":"MHFI","date":"2015-06-18","pret":0.00067,"close":105.4}
{"ticker":"MHFI","date":"2015-06-19","pret":0.00839,"close":104.74}
{"ticker":"MHFI","date":"2015-06-22","pret":-0.00114,"close":105.85}
{"ticker":"MHFI","date":"2015-06-23","pret":0.00984,"close":105.13}
{"ticker":"MHFI","date":"2015-06-24","pret":-0.01012,"close":103.95}
{"ticker":"MHFI","date":"2015-06-25","pret":-0.01128,"close":103.32}
{"ticker":"MHFI","date":"2015-06-26","pret":-0.00135,"close":103.6}
{"ticker":"MHFI","date":"2015-06-29","pret":-0.00929,"close":100.61}
{"ticker":"MHFI","date":"2015-06-30","pret":-0.01488,"close":100.45}
{"ticker":"MHFI","date":"2015-07-01","pret":-0.00049,"close":101.45}
{"ticker":"MHFI","date":"2015-07-02","pret":0.00649,"close":102.08}
{"ticker":"MHFI","date":"2015-07-06","pret":-0.01114,"close":101.61}
{"ticker":"MHFI","date":"2015-07-07","pret":0.00908,"close":101.24}
{"ticker":"MHFI","date":"2015-07-08","pret":-0.00839,"close":100.27}
{"ticker":"MHFI","date":"2015-07-09","pret":0.00307,"close":100.89}
{"ticker":"MHFI","date":"2015-07-10","pret":0.01257,"close":103.16}
{"ticker":"MHFI","date":"2015-07-13","pret":0.01462,"close":103.75}
{"ticker":"MHFI","date":"2015-07-14","pret":-0.00106,"close":104.38}
{"ticker":"MHFI","date":"2015-07-15","pret":0.00633,"close":104.64}
{"ticker":"MHFI","date":"2015-07-16","pret":0.01018,"close":105.28}
{"ticker":"MHFI","date":"2015-07-17","pret":-0.00208,"close":104.78}
{"ticker":"MHFI","date":"2015-07-20","pret":-0.00552,"close":105.86}
{"ticker":"MHFI","date":"2015-07-21","pret":0.0111,"close":105.94}
{"ticker":"MHFI","date":"2015-07-22","pret":-0.00208,"close":106.39}
{"ticker":"MHFI","date":"2015-07-23","pret":0.00763,"close":106.5}
{"ticker":"MHFI","date":"2015-07-24","pret":-0.00235,"close":105.58}
{"ticker":"MHFI","date":"2015-07-27","pret":-0.01899,"close":99.59}
{"ticker":"MHFI","date":"2015-07-28","pret":-0.0377,"close":98.4}
{"ticker":"MHFI","date":"2015-07-29","pret":-0.0197,"close":101.48}
{"ticker":"MHFI","date":"2015-07-30","pret":0.0299,"close":102.84}
{"ticker":"MHFI","date":"2015-07-31","pret":0.01864,"close":101.75}
{"ticker":"MHFI","date":"2015-08-03","pret":-0.01707,"close":101.22}
{"ticker":"MHFI","date":"2015-08-04","pret":-0.00335,"close":101.09}
{"ticker":"MHFI","date":"2015-08-05","pret":0.00168,"close":101.6}
{"ticker":"MHFI","date":"2015-08-06","pret":0.00354,"close":100.6}
{"ticker":"MHFI","date":"2015-08-07","pret":-0.01394,"close":100.72}
{"ticker":"MHFI","date":"2015-08-10","pret":0.01384,"close":103.35}
{"ticker":"MHFI","date":"2015-08-11","pret":0.0049,"close":102.22}
{"ticker":"MHFI","date":"2015-08-12","pret":-0.01596,"close":101.43}
{"ticker":"MHFI","date":"2015-08-13","pret":0.05673,"close":101.19}
{"ticker":"MHFI","date":"2015-08-14","pret":-0.05654,"close":101.7}
{"ticker":"MHFI","date":"2015-08-17","pret":0.00544,"close":102.76}
{"ticker":"MHFI","date":"2015-08-18","pret":0.01412,"close":102.55}
{"ticker":"MHFI","date":"2015-08-19","pret":-0.00782,"close":102.57}
{"ticker":"MHFI","date":"2015-08-20","pret":-0.00738,"close":100.3}
{"ticker":"MHFI","date":"2015-08-21","pret":-0.01704,"close":96.48}
{"ticker":"MHFI","date":"2015-08-24","pret":-0.0891,"close":92.61}
{"ticker":"MHFI","date":"2015-08-25","pret":0.06899,"close":93.19}
{"ticker":"MHFI","date":"2015-08-26","pret":-0.02377,"close":96.27}
{"ticker":"MHFI","date":"2015-08-27","pret":0.02058,"close":99.09}
{"ticker":"MHFI","date":"2015-08-28","pret":0.01197,"close":99.45}
{"ticker":"MHFI","date":"2015-08-31","pret":0.0081,"close":96.99}
{"ticker":"MHFI","date":"2015-09-01","pret":-0.04845,"close":92.77}
{"ticker":"MHFI","date":"2015-09-02","pret":-0.00424,"close":93.66}
{"ticker":"MHFI","date":"2015-09-03","pret":-0.00138,"close":93.74}
{"ticker":"MHFI","date":"2015-09-04","pret":-0.00726,"close":93.18}
{"ticker":"MHFI","date":"2015-09-08","pret":0.01648,"close":96.16}
{"ticker":"MHFI","date":"2015-09-09","pret":0.02191,"close":93.11}
{"ticker":"MHFI","date":"2015-09-10","pret":-0.04452,"close":93.54}
{"ticker":"MHFI","date":"2015-09-11","pret":0.00463,"close":94.57}
{"ticker":"MHFI","date":"2015-09-14","pret":0.0146,"close":92.79}
{"ticker":"MHFI","date":"2015-09-15","pret":-0.0116,"close":94.9}
{"ticker":"MHFI","date":"2015-09-16","pret":0.01509,"close":94.66}
{"ticker":"MHFI","date":"2015-09-17","pret":0,"close":94.06}
{"ticker":"MHFI","date":"2015-09-18","pret":-0.02078,"close":92.22}
{"ticker":"MHFI","date":"2015-09-21","pret":0.00322,"close":92.7}
{"ticker":"MHFI","date":"2015-09-22","pret":-0.01264,"close":91.24}
{"ticker":"MHFI","date":"2015-09-23","pret":-0.01115,"close":91.13}
{"ticker":"MHFI","date":"2015-09-24","pret":-0.00883,"close":89.2}
{"ticker":"MHFI","date":"2015-09-25","pret":0.00111,"close":89.14}
{"ticker":"MHFI","date":"2015-09-28","pret":-0.02172,"close":85.53}
{"ticker":"MHFI","date":"2015-09-29","pret":-0.02882,"close":85.4}
{"ticker":"MHFI","date":"2015-09-30","pret":0.00859,"close":86.5}
{"ticker":"MHFI","date":"2015-10-01","pret":-0.0015,"close":88.39}
{"ticker":"MHFI","date":"2015-10-02","pret":0.0022,"close":89.32}
{"ticker":"MHFI","date":"2015-10-05","pret":0.04005,"close":90.39}
{"ticker":"MHFI","date":"2015-10-06","pret":-0.00322,"close":89.16}
{"ticker":"MHFI","date":"2015-10-07","pret":-0.00424,"close":88.91}
{"ticker":"MHFI","date":"2015-10-08","pret":-0.00898,"close":89.58}
{"ticker":"MHFI","date":"2015-10-09","pret":0.00842,"close":89.74}
{"ticker":"MHFI","date":"2015-10-12","pret":0.00089,"close":90.23}
{"ticker":"MHFI","date":"2015-10-13","pret":0.00112,"close":90.23}
{"ticker":"MHFI","date":"2015-10-14","pret":0.00922,"close":90.92}
{"ticker":"MHFI","date":"2015-10-15","pret":0.01088,"close":93.1}
{"ticker":"MHFI","date":"2015-10-16","pret":0.02174,"close":92.65}
{"ticker":"MHFI","date":"2015-10-19","pret":-0.01032,"close":93.06}
{"ticker":"MHFI","date":"2015-10-20","pret":0.00561,"close":93.03}
{"ticker":"MHFI","date":"2015-10-21","pret":0.00579,"close":91.94}
{"ticker":"MHFI","date":"2015-10-22","pret":-0.01085,"close":93.16}
{"ticker":"MHFI","date":"2015-10-23","pret":0.01267,"close":95.39}
{"ticker":"MHFI","date":"2015-10-26","pret":0.01735,"close":94.87}
{"ticker":"MHFI","date":"2015-10-27","pret":-0.01181,"close":93.95}
{"ticker":"MHFI","date":"2015-10-28","pret":-0.00191,"close":93.98}
{"ticker":"MHFI","date":"2015-10-29","pret":-0.00096,"close":94.26}
{"ticker":"MHFI","date":"2015-10-30","pret":0.00213,"close":92.64}
{"ticker":"MHFI","date":"2015-11-02","pret":-0.0111,"close":92.25}
{"ticker":"MHFI","date":"2015-11-03","pret":0.04061,"close":97.71}
{"ticker":"MHFI","date":"2015-11-04","pret":0.0126,"close":97.3}
{"ticker":"MHFI","date":"2015-11-05","pret":-0.00818,"close":97.59}
{"ticker":"MHFI","date":"2015-11-06","pret":0.00542,"close":98.67}
{"ticker":"MHFI","date":"2015-11-09","pret":0.00316,"close":96.27}
{"ticker":"MHFI","date":"2015-11-10","pret":-0.01973,"close":96.18}
{"ticker":"MHFI","date":"2015-11-11","pret":0.00042,"close":96.98}
{"ticker":"MHFI","date":"2015-11-12","pret":-0.00135,"close":95.68}
{"ticker":"MHFI","date":"2015-11-13","pret":-0.00667,"close":94.7}
{"ticker":"MHFI","date":"2015-11-16","pret":-0.01242,"close":95.3}
{"ticker":"MHFI","date":"2015-11-17","pret":0.00844,"close":95.2}
{"ticker":"MHFI","date":"2015-11-18","pret":0,"close":95.75}
{"ticker":"MHFI","date":"2015-11-19","pret":0.00586,"close":96.39}
{"ticker":"MHFI","date":"2015-11-20","pret":0.0109,"close":96.89}
{"ticker":"MHFI","date":"2015-11-23","pret":-0.00507,"close":95.99}
{"ticker":"MHFI","date":"2015-11-24","pret":-0.01295,"close":96.88}
{"ticker":"MHFI","date":"2015-11-25","pret":0.0172,"close":96.88}
{"ticker":"MHFI","date":"2015-11-26"}
{"ticker":"MHFI","date":"2015-11-27","pret":0.00165,"close":96.85}
{"ticker":"MHFI","date":"2015-11-30","pret":0.00288,"close":96.47}
{"ticker":"MHFI","date":"2015-12-01","pret":0.00041,"close":97.47}
{"ticker":"MHFI","date":"2015-12-02","pret":0,"close":97.42}
{"ticker":"MHFI","date":"2015-12-03","pret":0.00308,"close":95.75}
{"ticker":"MHFI","date":"2015-12-04","pret":-0.01456,"close":98.33}
{"ticker":"MHFI","date":"2015-12-07","pret":0.01302,"close":97.02}
{"ticker":"MHFI","date":"2015-12-08","pret":-0.01115,"close":95.84}
{"ticker":"MHFI","date":"2015-12-09","pret":-0.01033,"close":94.45}
{"ticker":"MHFI","date":"2015-12-10","pret":-0.00769,"close":95.06}
{"ticker":"MHFI","date":"2015-12-11","pret":-0.00924,"close":92.67}
{"ticker":"MHFI","date":"2015-12-14","pret":-0.01073,"close":94.41}
{"ticker":"MHFI","date":"2015-12-15","pret":0.02818,"close":95.12}
{"ticker":"MHFI","date":"2015-12-16","pret":0.00126,"close":96.52}
{"ticker":"MHFI","date":"2015-12-17"}
{"ticker":"MHFI","date":"2015-12-18","pret":-0.00936,"close":93.86}
{"ticker":"MHFI","date":"2015-12-21","pret":-0.00212,"close":95.16}
{"ticker":"MHFI","date":"2015-12-22","pret":0.01305,"close":95.9}
{"ticker":"MHFI","date":"2015-12-23","pret":0.00625,"close":97.98}
{"ticker":"MHFI","date":"2015-12-24","pret":0.01669,"close":97.49}
{"ticker":"MHFI","date":"2015-12-28","pret":-0.00584,"close":97.47}
{"ticker":"MHFI","date":"2015-12-29","pret":0.00717,"close":100}
{"ticker":"MHFI","date":"2015-12-30","pret":0.0167,"close":99.86}
{"ticker":"MHFI","date":"2015-12-31","pret":-0.00191,"close":98.58}
{"ticker":"MHFI","date":"2016-01-04","pret":-0.02959,"close":94.8}
{"ticker":"MHFI","date":"2016-01-05","pret":-0.02135,"close":95.12}
{"ticker":"MHGC","date":"2015-01-02","pret":-0.00127,"close":7.74}
{"ticker":"MHGC","date":"2015-01-05","pret":-0.02308,"close":7.62}
{"ticker":"MHGC","date":"2015-01-06","pret":-0.01306,"close":7.5}
{"ticker":"MHGC","date":"2015-01-07","pret":-0.0119,"close":7.49}
{"ticker":"MHGC","date":"2015-01-08","pret":0.00266,"close":7.56}
{"ticker":"MHGC","date":"2015-01-09","pret":-0.00133,"close":7.58}
{"ticker":"MHGC","date":"2015-01-12","pret":0.00398,"close":7.5}
{"ticker":"MHGC","date":"2015-01-13","pret":0.00132,"close":7.43}
{"ticker":"MHGC","date":"2015-01-14","pret":-0.02678,"close":7.33}
{"ticker":"MHGC","date":"2015-01-15","pret":-0.00272,"close":7.3}
{"ticker":"MHGC","date":"2015-01-16","pret":-0.01094,"close":7.33}
{"ticker":"MHGC","date":"2015-01-20","pret":0.00958,"close":7.27}
{"ticker":"MHGC","date":"2015-01-21","pret":-0.01372,"close":7.35}
{"ticker":"MHGC","date":"2015-01-22","pret":0.02186,"close":7.49}
{"ticker":"MHGC","date":"2015-01-23","pret":0.01476,"close":7.47}
{"ticker":"MHGC","date":"2015-01-26","pret":-0.00802,"close":7.33}
{"ticker":"MHGC","date":"2015-01-27","pret":-0.02308,"close":7.19}
{"ticker":"MHGC","date":"2015-01-28","pret":-0.00689,"close":7.1}
{"ticker":"MHGC","date":"2015-01-29","pret":-0.01674,"close":7.23}
{"ticker":"MHGC","date":"2015-01-30","pret":0.00701,"close":7.17}
{"ticker":"MHGC","date":"2015-02-02","pret":0,"close":7.25}
{"ticker":"MHGC","date":"2015-02-03","pret":0.01799,"close":7.39}
{"ticker":"MHGC","date":"2015-02-04","pret":0.00684,"close":7.47}
{"ticker":"MHGC","date":"2015-02-05","pret":0.01756,"close":7.59}
{"ticker":"MHGC","date":"2015-02-06","pret":0.01857,"close":7.59}
{"ticker":"MHGC","date":"2015-02-09","pret":-0.02259,"close":7.51}
{"ticker":"MHGC","date":"2015-02-10","pret":0.016,"close":7.7}
{"ticker":"MHGC","date":"2015-02-11","pret":0.01705,"close":7.66}
{"ticker":"MHGC","date":"2015-02-12","pret":-0.00522,"close":7.77}
{"ticker":"MHGC","date":"2015-02-13","pret":0.01942,"close":7.88}
{"ticker":"MHGC","date":"2015-02-17","pret":0.014,"close":7.85}
{"ticker":"MHGC","date":"2015-02-18","pret":-0.00634,"close":7.96}
{"ticker":"MHGC","date":"2015-02-19","pret":0.01138,"close":7.84}
{"ticker":"MHGC","date":"2015-02-20","pret":-0.01138,"close":7.81}
{"ticker":"MHGC","date":"2015-02-23","pret":-0.00766,"close":7.8}
{"ticker":"MHGC","date":"2015-02-24","pret":-0.00128,"close":7.81}
{"ticker":"MHGC","date":"2015-02-25","pret":0.0064,"close":7.83}
{"ticker":"MHGC","date":"2015-02-26","pret":-0.00512,"close":7.83}
{"ticker":"MHGC","date":"2015-02-27","pret":-0.00128,"close":7.76}
{"ticker":"MHGC","date":"2015-03-02","pret":-0.00386,"close":7.78}
{"ticker":"MHGC","date":"2015-03-03","pret":-0.00258,"close":7.62}
{"ticker":"MHGC","date":"2015-03-04","pret":-0.02089,"close":7.45}
{"ticker":"MHGC","date":"2015-03-05","pret":-0.01596,"close":7.42}
{"ticker":"MHGC","date":"2015-03-06","pret":-0.01486,"close":7.24}
{"ticker":"MHGC","date":"2015-03-09","pret":-0.01094,"close":7.22}
{"ticker":"MHGC","date":"2015-03-10","pret":-0.01246,"close":7.2}
{"ticker":"MHGC","date":"2015-03-11","pret":0.00556,"close":7.2}
{"ticker":"MHGC","date":"2015-03-12","pret":-0.00277,"close":7.21}
{"ticker":"MHGC","date":"2015-03-13","pret":0.00416,"close":7.22}
{"ticker":"MHGC","date":"2015-03-16","pret":0.00552,"close":7.3}
{"ticker":"MHGC","date":"2015-03-17","pret":0.00549,"close":7.56}
{"ticker":"MHGC","date":"2015-03-18","pret":0.03098,"close":7.55}
{"ticker":"MHGC","date":"2015-03-19","pret":-0.00399,"close":7.55}
{"ticker":"MHGC","date":"2015-03-20","pret":0.01191,"close":7.72}
{"ticker":"MHGC","date":"2015-03-23","pret":0.01954,"close":7.87}
{"ticker":"MHGC","date":"2015-03-24","pret":0.01536,"close":7.88}
{"ticker":"MHGC","date":"2015-03-25","pret":-0.00127,"close":7.67}
{"ticker":"MHGC","date":"2015-03-26","pret":-0.02578,"close":7.75}
{"ticker":"MHGC","date":"2015-03-27","pret":0.01297,"close":7.76}
{"ticker":"MHGC","date":"2015-03-30","pret":0.00642,"close":7.78}
{"ticker":"MHGC","date":"2015-03-31","pret":-0.00771,"close":7.75}
{"ticker":"MHGC","date":"2015-04-01","pret":-0.00777,"close":7.79}
{"ticker":"MHGC","date":"2015-04-02","pret":0.01292,"close":7.85}
{"ticker":"MHGC","date":"2015-04-06","pret":0.00767,"close":7.74}
{"ticker":"MHGC","date":"2015-04-07","pret":-0.01411,"close":7.91}
{"ticker":"MHGC","date":"2015-04-08","pret":0.01919,"close":7.8}
{"ticker":"MHGC","date":"2015-04-09","pret":-0.01019,"close":7.75}
{"ticker":"MHGC","date":"2015-04-10","pret":0,"close":7.8}
{"ticker":"MHGC","date":"2015-04-13","pret":0.00256,"close":7.68}
{"ticker":"MHGC","date":"2015-04-14","pret":-0.01804,"close":7.59}
{"ticker":"MHGC","date":"2015-04-15","pret":-0.01177,"close":7.56}
{"ticker":"MHGC","date":"2015-04-16","pret":-0.0066,"close":7.63}
{"ticker":"MHGC","date":"2015-04-17","pret":0.00397,"close":7.42}
{"ticker":"MHGC","date":"2015-04-20","pret":-0.01864,"close":7.43}
{"ticker":"MHGC","date":"2015-04-21","pret":-0.00269,"close":7.41}
{"ticker":"MHGC","date":"2015-04-22","pret":-0.00135,"close":7.39}
{"ticker":"MHGC","date":"2015-04-23","pret":-0.00813,"close":7.4}
{"ticker":"MHGC","date":"2015-04-24","pret":0.00813,"close":7.37}
{"ticker":"MHGC","date":"2015-04-27","pret":-0.00677,"close":7.31}
{"ticker":"MHGC","date":"2015-04-28","pret":-0.01093,"close":7.24}
{"ticker":"MHGC","date":"2015-04-29","pret":-0.01105,"close":7.04}
{"ticker":"MHGC","date":"2015-04-30","pret":-0.02247,"close":6.85}
{"ticker":"MHGC","date":"2015-05-01","pret":-0.0259,"close":6.73}
{"ticker":"MHGC","date":"2015-05-04","pret":-0.02062,"close":6.59}
{"ticker":"MHGC","date":"2015-05-05","pret":-0.02562,"close":6.53}
{"ticker":"MHGC","date":"2015-05-06","pret":-0.00153,"close":6.53}
{"ticker":"MHGC","date":"2015-05-07","pret":-0.00306,"close":6.55}
{"ticker":"MHGC","date":"2015-05-08","pret":0.01673,"close":6.47}
{"ticker":"MHGC","date":"2015-05-11","pret":-0.03531,"close":6.56}
{"ticker":"MHGC","date":"2015-05-12","pret":0.01396,"close":6.58}
{"ticker":"MHGC","date":"2015-05-13","pret":0.02285,"close":6.59}
{"ticker":"MHGC","date":"2015-05-14","pret":-0.00604,"close":7.01}
{"ticker":"MHGC","date":"2015-05-15","pret":0.05884,"close":6.85}
{"ticker":"MHGC","date":"2015-05-18","pret":-0.02166,"close":6.78}
{"ticker":"MHGC","date":"2015-05-19","pret":-0.00733,"close":6.63}
{"ticker":"MHGC","date":"2015-05-20","pret":-0.01332,"close":6.79}
{"ticker":"MHGC","date":"2015-05-21","pret":0.01626,"close":6.81}
{"ticker":"MHGC","date":"2015-05-22","pret":-0.00294,"close":6.87}
{"ticker":"MHGC","date":"2015-05-26","pret":0.0044,"close":6.74}
{"ticker":"MHGC","date":"2015-05-27","pret":-0.01624,"close":6.87}
{"ticker":"MHGC","date":"2015-05-28","pret":0.01624,"close":6.86}
{"ticker":"MHGC","date":"2015-05-29","pret":0,"close":6.86}
{"ticker":"MHGC","date":"2015-06-01","pret":0.01454,"close":6.7}
{"ticker":"MHGC","date":"2015-06-02","pret":-0.03824,"close":6.81}
{"ticker":"MHGC","date":"2015-06-03","pret":0.01192,"close":6.85}
{"ticker":"MHGC","date":"2015-06-04","pret":0.00591,"close":6.79}
{"ticker":"MHGC","date":"2015-06-05","pret":0.00294,"close":6.86}
{"ticker":"MHGC","date":"2015-06-08","pret":0.00147,"close":6.75}
{"ticker":"MHGC","date":"2015-06-09","pret":-0.01328,"close":6.68}
{"ticker":"MHGC","date":"2015-06-10","pret":0,"close":6.68}
{"ticker":"MHGC","date":"2015-06-11","pret":-0.01196,"close":6.64}
{"ticker":"MHGC","date":"2015-06-12","pret":-0.0015,"close":6.64}
{"ticker":"MHGC","date":"2015-06-15","pret":-0.0106,"close":6.48}
{"ticker":"MHGC","date":"2015-06-16","pret":-0.01843,"close":6.4}
{"ticker":"MHGC","date":"2015-06-17","pret":-0.00155,"close":6.58}
{"ticker":"MHGC","date":"2015-06-18","pret":0.02908,"close":6.83}
{"ticker":"MHGC","date":"2015-06-19","pret":0.03556,"close":6.87}
{"ticker":"MHGC","date":"2015-06-22","pret":0.00146,"close":6.98}
{"ticker":"MHGC","date":"2015-06-23","pret":0.01729,"close":7}
{"ticker":"MHGC","date":"2015-06-24","pret":-0.00143,"close":6.81}
{"ticker":"MHGC","date":"2015-06-25","pret":-0.01877,"close":6.78}
{"ticker":"MHGC","date":"2015-06-26","pret":-0.00732,"close":6.85}
{"ticker":"MHGC","date":"2015-06-29","pret":0.00293,"close":6.63}
{"ticker":"MHGC","date":"2015-06-30","pret":-0.01773,"close":6.74}
{"ticker":"MHGC","date":"2015-07-01","pret":0.0089,"close":6.68}
{"ticker":"MHGC","date":"2015-07-02","pret":-0.0089,"close":6.58}
{"ticker":"MHGC","date":"2015-07-06","pret":-0.00898,"close":6.57}
{"ticker":"MHGC","date":"2015-07-07","pret":-0.01058,"close":6.37}
{"ticker":"MHGC","date":"2015-07-08","pret":-0.04032,"close":6.29}
{"ticker":"MHGC","date":"2015-07-09","pret":0.01102,"close":6.25}
{"ticker":"MHGC","date":"2015-07-10","pret":-0.01418,"close":6.36}
{"ticker":"MHGC","date":"2015-07-13","pret":0.01105,"close":6.41}
{"ticker":"MHGC","date":"2015-07-14","pret":0.00314,"close":6.35}
{"ticker":"MHGC","date":"2015-07-15","pret":-0.00943,"close":6.35}
{"ticker":"MHGC","date":"2015-07-16","pret":0.00787,"close":6.32}
{"ticker":"MHGC","date":"2015-07-17","pret":-0.00945,"close":6.28}
{"ticker":"MHGC","date":"2015-07-20","pret":-0.01114,"close":6.28}
{"ticker":"MHGC","date":"2015-07-21","pret":0.00797,"close":6.19}
{"ticker":"MHGC","date":"2015-07-22","pret":-0.0241,"close":6.14}
{"ticker":"MHGC","date":"2015-07-23","pret":-0.00489,"close":5.9}
{"ticker":"MHGC","date":"2015-07-24","pret":-0.04171,"close":5.85}
{"ticker":"MHGC","date":"2015-07-27","pret":0.0051,"close":5.89}
{"ticker":"MHGC","date":"2015-07-28","pret":0.00169,"close":5.88}
{"ticker":"MHGC","date":"2015-07-29","pret":-0.01192,"close":5.99}
{"ticker":"MHGC","date":"2015-07-30","pret":0.02202,"close":6}
{"ticker":"MHGC","date":"2015-07-31","pret":0.01,"close":6}
{"ticker":"MHGC","date":"2015-08-03","pret":-0.00833,"close":5.89}
{"ticker":"MHGC","date":"2015-08-04","pret":-0.00335,"close":6.15}
{"ticker":"MHGC","date":"2015-08-05","pret":0.16084,"close":5.22}
{"ticker":"MHGC","date":"2015-08-06","pret":-0.29725,"close":5.63}
{"ticker":"MHGC","date":"2015-08-07","pret":0.07767,"close":5.27}
{"ticker":"MHGC","date":"2015-08-10","pret":-0.05862,"close":4.91}
{"ticker":"MHGC","date":"2015-08-11","pret":-0.08052,"close":5.01}
{"ticker":"MHGC","date":"2015-08-12","pret":0.01824,"close":4.97}
{"ticker":"MHGC","date":"2015-08-13","pret":-0.00604,"close":4.93}
{"ticker":"MHGC","date":"2015-08-14","pret":-0.00811,"close":5}
{"ticker":"MHGC","date":"2015-08-17","pret":0.02613,"close":5.05}
{"ticker":"MHGC","date":"2015-08-18","pret":-0.00398,"close":4.93}
{"ticker":"MHGC","date":"2015-08-19","pret":-0.0242,"close":4.9}
{"ticker":"MHGC","date":"2015-08-20","pret":-0.01232,"close":4.78}
{"ticker":"MHGC","date":"2015-08-21","pret":-0.02935,"close":4.55}
{"ticker":"MHGC","date":"2015-08-24","pret":-0.082,"close":4.41}
{"ticker":"MHGC","date":"2015-08-25","pret":0.04515,"close":4.25}
{"ticker":"MHGC","date":"2015-08-26","pret":-0.03825,"close":4.33}
{"ticker":"MHGC","date":"2015-08-27","pret":-0.0046,"close":4.4}
{"ticker":"MHGC","date":"2015-08-28","pret":0.0046,"close":4.57}
{"ticker":"MHGC","date":"2015-08-31","pret":0.03825,"close":4.59}
{"ticker":"MHGC","date":"2015-09-01","pret":-0.00442,"close":4.38}
{"ticker":"MHGC","date":"2015-09-02","pret":-0.01339,"close":4.53}
{"ticker":"MHGC","date":"2015-09-03","pret":0.01561,"close":4.5}
{"ticker":"MHGC","date":"2015-09-04","pret":-0.02011,"close":4.38}
{"ticker":"MHGC","date":"2015-09-08","pret":0,"close":4.26}
{"ticker":"MHGC","date":"2015-09-09","pret":-0.03445,"close":4.14}
{"ticker":"MHGC","date":"2015-09-10","pret":-0.03084,"close":4.08}
{"ticker":"MHGC","date":"2015-09-11","pret":-0.02934,"close":4.03}
{"ticker":"MHGC","date":"2015-09-14","pret":-0.00248,"close":4.31}
{"ticker":"MHGC","date":"2015-09-15","pret":0.05799,"close":4.21}
{"ticker":"MHGC","date":"2015-09-16","pret":-0.00235,"close":4.23}
{"ticker":"MHGC","date":"2015-09-17","pret":-0.01661,"close":4.25}
{"ticker":"MHGC","date":"2015-09-18","pret":-0.0024,"close":4.06}
{"ticker":"MHGC","date":"2015-09-21","pret":-0.01693,"close":3.99}
{"ticker":"MHGC","date":"2015-09-22","pret":-0.03222,"close":3.99}
{"ticker":"MHGC","date":"2015-09-23","pret":0.00502,"close":3.85}
{"ticker":"MHGC","date":"2015-09-24","pret":-0.03832,"close":3.75}
{"ticker":"MHGC","date":"2015-09-25","pret":-0.01047,"close":3.63}
{"ticker":"MHGC","date":"2015-09-28","pret":-0.04577,"close":3.27}
{"ticker":"MHGC","date":"2015-09-29","pret":-0.16756,"close":3.32}
{"ticker":"MHGC","date":"2015-09-30","pret":0.09026,"close":3.32}
{"ticker":"MHGC","date":"2015-10-01","pret":-0.01499,"close":3.22}
{"ticker":"MHGC","date":"2015-10-02","pret":-0.03068,"close":3.31}
{"ticker":"MHGC","date":"2015-10-05","pret":0.0367,"close":3.6}
{"ticker":"MHGC","date":"2015-10-06","pret":0.07796,"close":3.56}
{"ticker":"MHGC","date":"2015-10-07","pret":0.0083,"close":3.6}
{"ticker":"MHGC","date":"2015-10-08","pret":-0.0083,"close":3.55}
{"ticker":"MHGC","date":"2015-10-09","pret":-0.00557,"close":3.51}
{"ticker":"MHGC","date":"2015-10-12","pret":-0.01124,"close":3.57}
{"ticker":"MHGC","date":"2015-10-13","pret":0.00282,"close":3.66}
{"ticker":"MHGC","date":"2015-10-14","pret":0.03324,"close":3.63}
{"ticker":"MHGC","date":"2015-10-15","pret":-0.00273,"close":3.66}
{"ticker":"MHGC","date":"2015-10-16","pret":0.00545,"close":3.6}
{"ticker":"MHGC","date":"2015-10-19","pret":-0.03315,"close":3.62}
{"ticker":"MHGC","date":"2015-10-20","pret":0.01671,"close":3.62}
{"ticker":"MHGC","date":"2015-10-21","pret":0.01099,"close":3.55}
{"ticker":"MHGC","date":"2015-10-22","pret":-0.0221,"close":3.73}
{"ticker":"MHGC","date":"2015-10-23","pret":0.04639,"close":3.64}
{"ticker":"MHGC","date":"2015-10-26","pret":-0.03252,"close":3.43}
{"ticker":"MHGC","date":"2015-10-27","pret":-0.06546,"close":3.35}
{"ticker":"MHGC","date":"2015-10-28","pret":-0.00295,"close":3.61}
{"ticker":"MHGC","date":"2015-10-29","pret":0.0601,"close":3.58}
{"ticker":"MHGC","date":"2015-10-30","pret":0,"close":3.59}
{"ticker":"MHGC","date":"2015-11-02","pret":-0.00557,"close":3.53}
{"ticker":"MHGC","date":"2015-11-03","pret":-0.0169,"close":3.47}
{"ticker":"MHGC","date":"2015-11-04","pret":-0.01431,"close":3.44}
{"ticker":"MHGC","date":"2015-11-05","pret":0.0961,"close":3.75}
{"ticker":"MHGC","date":"2015-11-06","pret":-0.02116,"close":3.9}
{"ticker":"MHGC","date":"2015-11-09","pret":0.03932,"close":3.7}
{"ticker":"MHGC","date":"2015-11-10","pret":-0.04738,"close":3.64}
{"ticker":"MHGC","date":"2015-11-11","pret":-0.01357,"close":3.52}
{"ticker":"MHGC","date":"2015-11-12","pret":-0.0447,"close":3.5}
{"ticker":"MHGC","date":"2015-11-13","pret":-0.01149,"close":3.42}
{"ticker":"MHGC","date":"2015-11-16","pret":-0.00871,"close":3.37}
{"ticker":"MHGC","date":"2015-11-17","pret":-0.01173,"close":3.31}
{"ticker":"MHGC","date":"2015-11-18","pret":-0.02086,"close":3.22}
{"ticker":"MHGC","date":"2015-11-19","pret":-0.03994,"close":3.27}
{"ticker":"MHGC","date":"2015-11-20","pret":0.0339,"close":3.3}
{"ticker":"MHGC","date":"2015-11-23","pret":-0.00304,"close":3.28}
{"ticker":"MHGC","date":"2015-11-24","pret":-0.00304,"close":3.37}
{"ticker":"MHGC","date":"2015-11-25","pret":0.02112,"close":3.29}
{"ticker":"MHGC","date":"2015-11-26"}
{"ticker":"MHGC","date":"2015-11-27","pret":-0.02417,"close":3.21}
{"ticker":"MHGC","date":"2015-11-30","pret":-0.01231,"close":3.14}
{"ticker":"MHGC","date":"2015-12-01","pret":-0.02826,"close":3.05}
{"ticker":"MHGC","date":"2015-12-02","pret":-0.03236,"close":3.01}
{"ticker":"MHGC","date":"2015-12-03","pret":-0.00992,"close":3.04}
{"ticker":"MHGC","date":"2015-12-04","pret":-0.00333,"close":3}
{"ticker":"MHGC","date":"2015-12-07","pret":0,"close":3.03}
{"ticker":"MHGC","date":"2015-12-08","pret":0.00333,"close":3.06}
{"ticker":"MHGC","date":"2015-12-09","pret":0.01648,"close":3.21}
{"ticker":"MHGC","date":"2015-12-10","pret":0.05097,"close":3.3}
{"ticker":"MHGC","date":"2015-12-11","pret":0,"close":3.18}
{"ticker":"MHGC","date":"2015-12-14","pret":-0.00623,"close":3.16}
{"ticker":"MHGC","date":"2015-12-15","pret":-0.00627,"close":3.13}
{"ticker":"MHGC","date":"2015-12-16","pret":-0.01266,"close":3.17}
{"ticker":"MHGC","date":"2015-12-17"}
{"ticker":"MHGC","date":"2015-12-18","pret":-0.0096,"close":3.3}
{"ticker":"MHGC","date":"2015-12-21","pret":0.0593,"close":3.4}
{"ticker":"MHGC","date":"2015-12-22","pret":0.02691,"close":3.4}
{"ticker":"MHGC","date":"2015-12-23","pret":0,"close":3.51}
{"ticker":"MHGC","date":"2015-12-24","pret":0.03193,"close":3.49}
{"ticker":"MHGC","date":"2015-12-28","pret":0,"close":3.42}
{"ticker":"MHGC","date":"2015-12-29","pret":-0.01729,"close":3.4}
{"ticker":"MHGC","date":"2015-12-30","pret":-0.0117,"close":3.3}
{"ticker":"MHGC","date":"2015-12-31","pret":-0.03289,"close":3.37}
{"ticker":"MHGC","date":"2016-01-04","pret":0.01208,"close":3.16}
{"ticker":"MHGC","date":"2016-01-05","pret":-0.09112,"close":3.08}
{"ticker":"MHK","date":"2015-01-02","pret":0.00628,"close":154.57}
{"ticker":"MHK","date":"2015-01-05","pret":-0.02038,"close":154.11}
{"ticker":"MHK","date":"2015-01-06","pret":0.00701,"close":152.74}
{"ticker":"MHK","date":"2015-01-07","pret":-0.00233,"close":154.05}
{"ticker":"MHK","date":"2015-01-08","pret":0.00762,"close":155.99}
{"ticker":"MHK","date":"2015-01-09","pret":0.00705,"close":158.35}
{"ticker":"MHK","date":"2015-01-12","pret":0.01396,"close":157.76}
{"ticker":"MHK","date":"2015-01-13","pret":0.00703,"close":160.11}
{"ticker":"MHK","date":"2015-01-14","pret":0.0213,"close":167.05}
{"ticker":"MHK","date":"2015-01-15","pret":0.02713,"close":162.66}
{"ticker":"MHK","date":"2015-01-16","pret":-0.03377,"close":168.45}
{"ticker":"MHK","date":"2015-01-20","pret":0.04621,"close":168.83}
{"ticker":"MHK","date":"2015-01-21","pret":-0.00774,"close":167.3}
{"ticker":"MHK","date":"2015-01-22","pret":-0.00434,"close":168.1}
{"ticker":"MHK","date":"2015-01-23","pret":0.00202,"close":167.09}
{"ticker":"MHK","date":"2015-01-26","pret":0.00208,"close":167.6}
{"ticker":"MHK","date":"2015-01-27","pret":-0.01736,"close":165.63}
{"ticker":"MHK","date":"2015-01-28","pret":0.00926,"close":164.76}
{"ticker":"MHK","date":"2015-01-29","pret":-0.01562,"close":169.03}
{"ticker":"MHK","date":"2015-01-30","pret":0.01783,"close":165.04}
{"ticker":"MHK","date":"2015-02-02","pret":-0.00329,"close":166.71}
{"ticker":"MHK","date":"2015-02-03","pret":-0.00108,"close":169.06}
{"ticker":"MHK","date":"2015-02-04","pret":0.01346,"close":168.34}
{"ticker":"MHK","date":"2015-02-05","pret":-0.00089,"close":166.48}
{"ticker":"MHK","date":"2015-02-06","pret":-0.01533,"close":165.53}
{"ticker":"MHK","date":"2015-02-09","pret":-0.00555,"close":165.87}
{"ticker":"MHK","date":"2015-02-10","pret":0.01548,"close":168.25}
{"ticker":"MHK","date":"2015-02-11","pret":0.00196,"close":168.35}
{"ticker":"MHK","date":"2015-02-12","pret":0.00231,"close":171.92}
{"ticker":"MHK","date":"2015-02-13","pret":0.01984,"close":173}
{"ticker":"MHK","date":"2015-02-17","pret":0.00383,"close":171.44}
{"ticker":"MHK","date":"2015-02-18","pret":-0.01206,"close":171.67}
{"ticker":"MHK","date":"2015-02-19","pret":0.00497,"close":172.67}
{"ticker":"MHK","date":"2015-02-20","pret":0.0615,"close":184.26}
{"ticker":"MHK","date":"2015-02-23","pret":0.01015,"close":183.24}
{"ticker":"MHK","date":"2015-02-24","pret":-0.00555,"close":183.51}
{"ticker":"MHK","date":"2015-02-25","pret":0.00164,"close":185.89}
{"ticker":"MHK","date":"2015-02-26","pret":0.0145,"close":186.15}
{"ticker":"MHK","date":"2015-02-27","pret":0.00311,"close":184.35}
{"ticker":"MHK","date":"2015-03-02","pret":-0.00882,"close":186.17}
{"ticker":"MHK","date":"2015-03-03","pret":0.00447,"close":185.59}
{"ticker":"MHK","date":"2015-03-04","pret":-0.00788,"close":185.03}
{"ticker":"MHK","date":"2015-03-05","pret":0.00659,"close":185.18}
{"ticker":"MHK","date":"2015-03-06","pret":-0.00697,"close":180.25}
{"ticker":"MHK","date":"2015-03-09","pret":-0.01888,"close":183.64}
{"ticker":"MHK","date":"2015-03-10","pret":0.00402,"close":180.55}
{"ticker":"MHK","date":"2015-03-11","pret":-0.00657,"close":178.57}
{"ticker":"MHK","date":"2015-03-12","pret":-0.01114,"close":180.16}
{"ticker":"MHK","date":"2015-03-13","pret":0.00475,"close":178.6}
{"ticker":"MHK","date":"2015-03-16","pret":0.00223,"close":180.15}
{"ticker":"MHK","date":"2015-03-17","pret":-0.00061,"close":178}
{"ticker":"MHK","date":"2015-03-18","pret":-0.01435,"close":180.73}
{"ticker":"MHK","date":"2015-03-19","pret":0.01779,"close":179.87}
{"ticker":"MHK","date":"2015-03-20","pret":0.00166,"close":181.03}
{"ticker":"MHK","date":"2015-03-23","pret":0.00321,"close":181.09}
{"ticker":"MHK","date":"2015-03-24","pret":-0.00221,"close":181.48}
{"ticker":"MHK","date":"2015-03-25","pret":0.00337,"close":180.95}
{"ticker":"MHK","date":"2015-03-26","pret":-0.00703,"close":180.09}
{"ticker":"MHK","date":"2015-03-27","pret":-0.00389,"close":181.22}
{"ticker":"MHK","date":"2015-03-30","pret":0.01883,"close":184.72}
{"ticker":"MHK","date":"2015-03-31","pret":0.00567,"close":185.75}
{"ticker":"MHK","date":"2015-04-01","pret":0.01119,"close":184.66}
{"ticker":"MHK","date":"2015-04-02","pret":-0.00897,"close":185.28}
{"ticker":"MHK","date":"2015-04-06","pret":-0.00217,"close":183.41}
{"ticker":"MHK","date":"2015-04-07","pret":-0.00332,"close":181.1}
{"ticker":"MHK","date":"2015-04-08","pret":-0.01246,"close":183.41}
{"ticker":"MHK","date":"2015-04-09","pret":0.01268,"close":184.25}
{"ticker":"MHK","date":"2015-04-10","pret":0.00501,"close":183.86}
{"ticker":"MHK","date":"2015-04-13","pret":-0.0049,"close":182.41}
{"ticker":"MHK","date":"2015-04-14","pret":-0.00476,"close":183.36}
{"ticker":"MHK","date":"2015-04-15","pret":0.00672,"close":181.49}
{"ticker":"MHK","date":"2015-04-16","pret":-0.0189,"close":176.39}
{"ticker":"MHK","date":"2015-04-17","pret":-0.03036,"close":177.1}
{"ticker":"MHK","date":"2015-04-20","pret":0.01808,"close":176.88}
{"ticker":"MHK","date":"2015-04-21","pret":-0.00028,"close":179.63}
{"ticker":"MHK","date":"2015-04-22","pret":0.01167,"close":182.02}
{"ticker":"MHK","date":"2015-04-23","pret":-0.00056,"close":178.54}
{"ticker":"MHK","date":"2015-04-24","pret":-0.00646,"close":179.26}
{"ticker":"MHK","date":"2015-04-27","pret":0.00696,"close":178.01}
{"ticker":"MHK","date":"2015-04-28","pret":-0.01218,"close":177.7}
{"ticker":"MHK","date":"2015-04-29","pret":-0.00326,"close":174.75}
{"ticker":"MHK","date":"2015-04-30","pret":-0.01317,"close":173.5}
{"ticker":"MHK","date":"2015-05-01","pret":-0.00246,"close":177.69}
{"ticker":"MHK","date":"2015-05-04","pret":0.02428,"close":178.97}
{"ticker":"MHK","date":"2015-05-05","pret":-0.00174,"close":176.55}
{"ticker":"MHK","date":"2015-05-06","pret":-0.01109,"close":175.47}
{"ticker":"MHK","date":"2015-05-07","pret":-0.00619,"close":179.19}
{"ticker":"MHK","date":"2015-05-08","pret":0.04827,"close":184.25}
{"ticker":"MHK","date":"2015-05-11","pret":0.00168,"close":182.57}
{"ticker":"MHK","date":"2015-05-12","pret":-0.01893,"close":180.83}
{"ticker":"MHK","date":"2015-05-13","pret":0.00094,"close":181.35}
{"ticker":"MHK","date":"2015-05-14","pret":0.00879,"close":183.12}
{"ticker":"MHK","date":"2015-05-15","pret":0.00142,"close":183.05}
{"ticker":"MHK","date":"2015-05-18","pret":-0.00044,"close":185.79}
{"ticker":"MHK","date":"2015-05-19","pret":0.02034,"close":188.89}
{"ticker":"MHK","date":"2015-05-20","pret":0.01309,"close":188.45}
{"ticker":"MHK","date":"2015-05-21","pret":-0.00695,"close":188.62}
{"ticker":"MHK","date":"2015-05-22","pret":0.00223,"close":187.18}
{"ticker":"MHK","date":"2015-05-26","pret":-0.0058,"close":186.56}
{"ticker":"MHK","date":"2015-05-27","pret":-0.00267,"close":189.5}
{"ticker":"MHK","date":"2015-05-28","pret":0.01102,"close":188.83}
{"ticker":"MHK","date":"2015-05-29","pret":0.00138,"close":186.64}
{"ticker":"MHK","date":"2015-06-01","pret":-0.01149,"close":188.8}
{"ticker":"MHK","date":"2015-06-02","pret":0.00858,"close":189.45}
{"ticker":"MHK","date":"2015-06-03","pret":0.00524,"close":189.47}
{"ticker":"MHK","date":"2015-06-04","pret":-0.00434,"close":188.57}
{"ticker":"MHK","date":"2015-06-05","pret":-0.00366,"close":188.6}
{"ticker":"MHK","date":"2015-06-08","pret":0.00042,"close":186.87}
{"ticker":"MHK","date":"2015-06-09","pret":-0.00651,"close":186.95}
{"ticker":"MHK","date":"2015-06-10","pret":0.00656,"close":192.44}
{"ticker":"MHK","date":"2015-06-11","pret":0.02011,"close":189.99}
{"ticker":"MHK","date":"2015-06-12","pret":-0.01459,"close":190.62}
{"ticker":"MHK","date":"2015-06-15","pret":0.00005,"close":189.05}
{"ticker":"MHK","date":"2015-06-16","pret":0.00032,"close":191.08}
{"ticker":"MHK","date":"2015-06-17","pret":0.01182,"close":192.39}
{"ticker":"MHK","date":"2015-06-18","pret":0.00755,"close":191.65}
{"ticker":"MHK","date":"2015-06-19","pret":-0.00917,"close":192.78}
{"ticker":"MHK","date":"2015-06-22","pret":0.01377,"close":194.34}
{"ticker":"MHK","date":"2015-06-23","pret":0.00314,"close":193.29}
{"ticker":"MHK","date":"2015-06-24","pret":-0.00418,"close":191.87}
{"ticker":"MHK","date":"2015-06-25","pret":-0.00259,"close":191.9}
{"ticker":"MHK","date":"2015-06-26","pret":-0.0042,"close":193.17}
{"ticker":"MHK","date":"2015-06-29","pret":0.00021,"close":188.74}
{"ticker":"MHK","date":"2015-06-30","pret":-0.01219,"close":190.9}
{"ticker":"MHK","date":"2015-07-01","pret":0.01479,"close":194.1}
{"ticker":"MHK","date":"2015-07-02","pret":0.00955,"close":193.55}
{"ticker":"MHK","date":"2015-07-06","pret":-0.01121,"close":191.53}
{"ticker":"MHK","date":"2015-07-07","pret":-0.00594,"close":194.23}
{"ticker":"MHK","date":"2015-07-08","pret":0.00791,"close":189.62}
{"ticker":"MHK","date":"2015-07-09","pret":-0.00234,"close":189.41}
{"ticker":"MHK","date":"2015-07-10","pret":0.00213,"close":194.01}
{"ticker":"MHK","date":"2015-07-13","pret":0.01661,"close":195.45}
{"ticker":"MHK","date":"2015-07-14","pret":-0.00445,"close":196.05}
{"ticker":"MHK","date":"2015-07-15","pret":0.00317,"close":194.76}
{"ticker":"MHK","date":"2015-07-16","pret":-0.00107,"close":195.21}
{"ticker":"MHK","date":"2015-07-17","pret":-0.00164,"close":193.57}
{"ticker":"MHK","date":"2015-07-20","pret":-0.00647,"close":196.82}
{"ticker":"MHK","date":"2015-07-21","pret":0.01402,"close":195.15}
{"ticker":"MHK","date":"2015-07-22","pret":-0.00857,"close":197.82}
{"ticker":"MHK","date":"2015-07-23","pret":0.01773,"close":197.99}
{"ticker":"MHK","date":"2015-07-24","pret":0.00166,"close":196}
{"ticker":"MHK","date":"2015-07-27","pret":-0.02068,"close":191.55}
{"ticker":"MHK","date":"2015-07-28","pret":-0.00887,"close":196.1}
{"ticker":"MHK","date":"2015-07-29","pret":0.01984,"close":199.58}
{"ticker":"MHK","date":"2015-07-30","pret":0.00859,"close":200.66}
{"ticker":"MHK","date":"2015-07-31","pret":0.01395,"close":201.59}
{"ticker":"MHK","date":"2015-08-03","pret":0.01253,"close":200.83}
{"ticker":"MHK","date":"2015-08-04","pret":-0.01417,"close":202.79}
{"ticker":"MHK","date":"2015-08-05","pret":0.01583,"close":202.76}
{"ticker":"MHK","date":"2015-08-06","pret":-0.01082,"close":197.64}
{"ticker":"MHK","date":"2015-08-07","pret":0.01527,"close":203.85}
{"ticker":"MHK","date":"2015-08-10","pret":-0.00171,"close":205.42}
{"ticker":"MHK","date":"2015-08-11","pret":-0.00494,"close":204.92}
{"ticker":"MHK","date":"2015-08-12","pret":-0.00255,"close":205.3}
{"ticker":"MHK","date":"2015-08-13","pret":0.0094,"close":205.89}
{"ticker":"MHK","date":"2015-08-14","pret":0.00199,"close":207.38}
{"ticker":"MHK","date":"2015-08-17","pret":0.00524,"close":208.43}
{"ticker":"MHK","date":"2015-08-18","pret":0.01202,"close":211.33}
{"ticker":"MHK","date":"2015-08-19","pret":0.00277,"close":210.84}
{"ticker":"MHK","date":"2015-08-20","pret":-0.00238,"close":204.41}
{"ticker":"MHK","date":"2015-08-21","pret":-0.03411,"close":200.18}
{"ticker":"MHK","date":"2015-08-24","pret":-0.05303,"close":190.33}
{"ticker":"MHK","date":"2015-08-25","pret":0.02012,"close":189.18}
{"ticker":"MHK","date":"2015-08-26","pret":-0.01073,"close":192.81}
{"ticker":"MHK","date":"2015-08-27","pret":0.00664,"close":194.37}
{"ticker":"MHK","date":"2015-08-28","pret":-0.00504,"close":197.59}
{"ticker":"MHK","date":"2015-08-31","pret":0.01595,"close":196.97}
{"ticker":"MHK","date":"2015-09-01","pret":-0.01859,"close":192.86}
{"ticker":"MHK","date":"2015-09-02","pret":0.00808,"close":197.87}
{"ticker":"MHK","date":"2015-09-03","pret":0.01834,"close":200.38}
{"ticker":"MHK","date":"2015-09-04","pret":-0.00408,"close":197.5}
{"ticker":"MHK","date":"2015-09-08","pret":0.01778,"close":204.19}
{"ticker":"MHK","date":"2015-09-09","pret":0.0253,"close":201.49}
{"ticker":"MHK","date":"2015-09-10","pret":-0.02898,"close":202.21}
{"ticker":"MHK","date":"2015-09-11","pret":0.00616,"close":206.71}
{"ticker":"MHK","date":"2015-09-14","pret":0.0247,"close":205.37}
{"ticker":"MHK","date":"2015-09-15","pret":-0.00063,"close":206.61}
{"ticker":"MHK","date":"2015-09-16","pret":-0.00247,"close":205.75}
{"ticker":"MHK","date":"2015-09-17","pret":-0.00267,"close":206.97}
{"ticker":"MHK","date":"2015-09-18","pret":-0.006,"close":202.19}
{"ticker":"MHK","date":"2015-09-21","pret":-0.00687,"close":201.1}
{"ticker":"MHK","date":"2015-09-22","pret":-0.01788,"close":198.39}
{"ticker":"MHK","date":"2015-09-23","pret":-0.00356,"close":196.98}
{"ticker":"MHK","date":"2015-09-24","pret":-0.01904,"close":192.82}
{"ticker":"MHK","date":"2015-09-25","pret":-0.00103,"close":191.49}
{"ticker":"MHK","date":"2015-09-28","pret":-0.02357,"close":179.52}
{"ticker":"MHK","date":"2015-09-29","pret":-0.05646,"close":176.19}
{"ticker":"MHK","date":"2015-09-30","pret":-0.01039,"close":181.79}
{"ticker":"MHK","date":"2015-10-01","pret":0.02726,"close":186.13}
{"ticker":"MHK","date":"2015-10-02","pret":0.00984,"close":188.97}
{"ticker":"MHK","date":"2015-10-05","pret":0.0277,"close":195.12}
{"ticker":"MHK","date":"2015-10-06","pret":0.03441,"close":191.02}
{"ticker":"MHK","date":"2015-10-07","pret":-0.023,"close":194.82}
{"ticker":"MHK","date":"2015-10-08","pret":0.01015,"close":197.52}
{"ticker":"MHK","date":"2015-10-09","pret":0.01701,"close":196.32}
{"ticker":"MHK","date":"2015-10-12","pret":-0.00279,"close":197.8}
{"ticker":"MHK","date":"2015-10-13","pret":-0.00188,"close":193.75}
{"ticker":"MHK","date":"2015-10-14","pret":-0.01445,"close":190.11}
{"ticker":"MHK","date":"2015-10-15","pret":-0.01619,"close":191.49}
{"ticker":"MHK","date":"2015-10-16","pret":0.00862,"close":196.11}
{"ticker":"MHK","date":"2015-10-19","pret":0.01917,"close":198}
{"ticker":"MHK","date":"2015-10-20","pret":0.00935,"close":195.92}
{"ticker":"MHK","date":"2015-10-21","pret":-0.00101,"close":195.01}
{"ticker":"MHK","date":"2015-10-22","pret":-0.01104,"close":196.26}
{"ticker":"MHK","date":"2015-10-23","pret":0.0112,"close":195.48}
{"ticker":"MHK","date":"2015-10-26","pret":-0.01043,"close":196.84}
{"ticker":"MHK","date":"2015-10-27","pret":0.00031,"close":195.23}
{"ticker":"MHK","date":"2015-10-28","pret":0.00112,"close":196.4}
{"ticker":"MHK","date":"2015-10-29","pret":0.00122,"close":192.39}
{"ticker":"MHK","date":"2015-10-30","pret":-0.0149,"close":195.5}
{"ticker":"MHK","date":"2015-11-02","pret":0.01556,"close":198.32}
{"ticker":"MHK","date":"2015-11-03","pret":0.01728,"close":198.19}
{"ticker":"MHK","date":"2015-11-04","pret":-0.00366,"close":198.17}
{"ticker":"MHK","date":"2015-11-05","pret":-0.00458,"close":197.46}
{"ticker":"MHK","date":"2015-11-06","pret":-0.01938,"close":187.14}
{"ticker":"MHK","date":"2015-11-09","pret":-0.04298,"close":186.39}
{"ticker":"MHK","date":"2015-11-10","pret":-0.00032,"close":188.21}
{"ticker":"MHK","date":"2015-11-11","pret":0.01648,"close":187.69}
{"ticker":"MHK","date":"2015-11-12","pret":-0.01385,"close":184.56}
{"ticker":"MHK","date":"2015-11-13","pret":-0.01214,"close":180.75}
{"ticker":"MHK","date":"2015-11-16","pret":-0.0219,"close":182.68}
{"ticker":"MHK","date":"2015-11-17","pret":0.01913,"close":182.47}
{"ticker":"MHK","date":"2015-11-18","pret":-0.00502,"close":188.98}
{"ticker":"MHK","date":"2015-11-19","pret":0.0351,"close":191.38}
{"ticker":"MHK","date":"2015-11-20","pret":0.01197,"close":192.29}
{"ticker":"MHK","date":"2015-11-23","pret":0.00214,"close":194.31}
{"ticker":"MHK","date":"2015-11-24","pret":0.00949,"close":192.56}
{"ticker":"MHK","date":"2015-11-25","pret":-0.00709,"close":193.16}
{"ticker":"MHK","date":"2015-11-26"}
{"ticker":"MHK","date":"2015-11-27","pret":0.00384,"close":192.71}
{"ticker":"MHK","date":"2015-11-30","pret":-0.00207,"close":190.72}
{"ticker":"MHK","date":"2015-12-01","pret":-0.00405,"close":191.02}
{"ticker":"MHK","date":"2015-12-02","pret":-0.00397,"close":190.06}
{"ticker":"MHK","date":"2015-12-03","pret":-0.00451,"close":184.14}
{"ticker":"MHK","date":"2015-12-04","pret":-0.02893,"close":189.48}
{"ticker":"MHK","date":"2015-12-07","pret":0.02409,"close":190.83}
{"ticker":"MHK","date":"2015-12-08","pret":0.00074,"close":192.4}
{"ticker":"MHK","date":"2015-12-09","pret":0.00594,"close":190.23}
{"ticker":"MHK","date":"2015-12-10","pret":0.00084,"close":190.7}
{"ticker":"MHK","date":"2015-12-11","pret":-0.01366,"close":190.39}
{"ticker":"MHK","date":"2015-12-14","pret":0.01444,"close":191.76}
{"ticker":"MHK","date":"2015-12-15","pret":0.00912,"close":193.69}
{"ticker":"MHK","date":"2015-12-16","pret":0.01006,"close":199.85}
{"ticker":"MHK","date":"2015-12-17"}
{"ticker":"MHK","date":"2015-12-18","pret":-0.00908,"close":188.02}
{"ticker":"MHK","date":"2015-12-21","pret":-0.02301,"close":189.45}
{"ticker":"MHK","date":"2015-12-22","pret":0.00818,"close":189.76}
{"ticker":"MHK","date":"2015-12-23","pret":0.0032,"close":192.53}
{"ticker":"MHK","date":"2015-12-24","pret":0.0071,"close":190.71}
{"ticker":"MHK","date":"2015-12-28","pret":-0.0132,"close":190.44}
{"ticker":"MHK","date":"2015-12-29","pret":0.00971,"close":192.51}
{"ticker":"MHK","date":"2015-12-30","pret":0.00287,"close":189.89}
{"ticker":"MHK","date":"2015-12-31","pret":-0.01427,"close":189.39}
{"ticker":"MHK","date":"2016-01-04","pret":-0.00153,"close":186.45}
{"ticker":"MHK","date":"2016-01-05","pret":-0.00866,"close":186.05}
{"ticker":"MHLD","date":"2015-01-02","pret":-0.01234,"close":12.87}
{"ticker":"MHLD","date":"2015-01-05","pret":-0.00857,"close":12.76}
{"ticker":"MHLD","date":"2015-01-06","pret":0.00156,"close":12.78}
{"ticker":"MHLD","date":"2015-01-07","pret":0.01088,"close":12.94}
{"ticker":"MHLD","date":"2015-01-08","pret":0.00309,"close":13.25}
{"ticker":"MHLD","date":"2015-01-09","pret":0.02059,"close":13.09}
{"ticker":"MHLD","date":"2015-01-12","pret":-0.01138,"close":13.12}
{"ticker":"MHLD","date":"2015-01-13","pret":0.01289,"close":13.01}
{"ticker":"MHLD","date":"2015-01-14","pret":-0.03294,"close":12.98}
{"ticker":"MHLD","date":"2015-01-15","pret":0.01469,"close":12.96}
{"ticker":"MHLD","date":"2015-01-16","pret":-0.00616,"close":12.8}
{"ticker":"MHLD","date":"2015-01-20","pret":-0.01087,"close":12.72}
{"ticker":"MHLD","date":"2015-01-21","pret":-0.00156,"close":12.74}
{"ticker":"MHLD","date":"2015-01-22","pret":0,"close":13}
{"ticker":"MHLD","date":"2015-01-23","pret":0.01782,"close":12.76}
{"ticker":"MHLD","date":"2015-01-26","pret":-0.0147,"close":13}
{"ticker":"MHLD","date":"2015-01-27","pret":-0.00234,"close":12.88}
{"ticker":"MHLD","date":"2015-01-28","pret":0.00933,"close":12.72}
{"ticker":"MHLD","date":"2015-01-29","pret":-0.00855,"close":13.1}
{"ticker":"MHLD","date":"2015-01-30","pret":0.01703,"close":12.5}
{"ticker":"MHLD","date":"2015-02-02","pret":-0.02408,"close":12.8}
{"ticker":"MHLD","date":"2015-02-03","pret":0.00939,"close":13.48}
{"ticker":"MHLD","date":"2015-02-04","pret":0.04344,"close":13.39}
{"ticker":"MHLD","date":"2015-02-05","pret":0.00446,"close":13.65}
{"ticker":"MHLD","date":"2015-02-06","pret":0.01766,"close":13.85}
{"ticker":"MHLD","date":"2015-02-09","pret":0.00654,"close":13.73}
{"ticker":"MHLD","date":"2015-02-10","pret":-0.00145,"close":13.98}
{"ticker":"MHLD","date":"2015-02-11","pret":0.00939,"close":14.06}
{"ticker":"MHLD","date":"2015-02-12","pret":0.01215,"close":13.78}
{"ticker":"MHLD","date":"2015-02-13","pret":-0.01575,"close":13.88}
{"ticker":"MHLD","date":"2015-02-17","pret":0,"close":13.99}
{"ticker":"MHLD","date":"2015-02-18","pret":0.01076,"close":14.22}
{"ticker":"MHLD","date":"2015-02-19","pret":0.05688,"close":14.4}
{"ticker":"MHLD","date":"2015-02-20","pret":-0.02665,"close":14.47}
{"ticker":"MHLD","date":"2015-02-23","pret":0.00415,"close":14.39}
{"ticker":"MHLD","date":"2015-02-24","pret":-0.0104,"close":14.34}
{"ticker":"MHLD","date":"2015-02-25","pret":0.00139,"close":14.01}
{"ticker":"MHLD","date":"2015-02-26","pret":-0.01968,"close":14.32}
{"ticker":"MHLD","date":"2015-02-27","pret":0.02107,"close":14.31}
{"ticker":"MHLD","date":"2015-03-02","pret":-0.00348,"close":14.36}
{"ticker":"MHLD","date":"2015-03-03","pret":-0.00349,"close":14.63}
{"ticker":"MHLD","date":"2015-03-04","pret":0.02351,"close":14.27}
{"ticker":"MHLD","date":"2015-03-05","pret":-0.02492,"close":14.21}
{"ticker":"MHLD","date":"2015-03-06","pret":-0.00986,"close":14.06}
{"ticker":"MHLD","date":"2015-03-09","pret":0,"close":14.27}
{"ticker":"MHLD","date":"2015-03-10","pret":0.00705,"close":14.22}
{"ticker":"MHLD","date":"2015-03-11","pret":0.00211,"close":14.39}
{"ticker":"MHLD","date":"2015-03-12","pret":0.01669,"close":14.54}
{"ticker":"MHLD","date":"2015-03-13","pret":-0.00207,"close":14.38}
{"ticker":"MHLD","date":"2015-03-16","pret":0.00138,"close":14.3}
{"ticker":"MHLD","date":"2015-03-17","pret":-0.0146,"close":14.34}
{"ticker":"MHLD","date":"2015-03-18","pret":-0.0007,"close":14.28}
{"ticker":"MHLD","date":"2015-03-19","pret":-0.0021,"close":14.31}
{"ticker":"MHLD","date":"2015-03-20","pret":0.00909,"close":14.4}
{"ticker":"MHLD","date":"2015-03-23","pret":0.00763,"close":14.68}
{"ticker":"MHLD","date":"2015-03-24","pret":0.01576,"close":14.87}
{"ticker":"MHLD","date":"2015-03-25","pret":0.01283,"close":14.35}
{"ticker":"MHLD","date":"2015-03-26","pret":-0.03831,"close":14.44}
{"ticker":"MHLD","date":"2015-03-27","pret":0.00902,"close":14.61}
{"ticker":"MHLD","date":"2015-03-30","pret":0.00757,"close":14.71}
{"ticker":"MHLD","date":"2015-03-31","pret":0.0082,"close":14.83}
{"ticker":"MHLD","date":"2015-04-01","pret":0.00475,"close":14.77}
{"ticker":"MHLD","date":"2015-04-02","pret":-0.00271,"close":14.84}
{"ticker":"MHLD","date":"2015-04-06","pret":0.00339,"close":14.85}
{"ticker":"MHLD","date":"2015-04-07","pret":0,"close":14.74}
{"ticker":"MHLD","date":"2015-04-08","pret":-0.00543,"close":14.86}
{"ticker":"MHLD","date":"2015-04-09","pret":0.00813,"close":14.49}
{"ticker":"MHLD","date":"2015-04-10","pret":-0.02252,"close":14.55}
{"ticker":"MHLD","date":"2015-04-13","pret":0.00413,"close":14.45}
{"ticker":"MHLD","date":"2015-04-14","pret":-0.01036,"close":14.84}
{"ticker":"MHLD","date":"2015-04-15","pret":0.04614,"close":15.24}
{"ticker":"MHLD","date":"2015-04-16","pret":0.01709,"close":15.14}
{"ticker":"MHLD","date":"2015-04-17","pret":-0.01975,"close":15.01}
{"ticker":"MHLD","date":"2015-04-20","pret":0.01058,"close":15.01}
{"ticker":"MHLD","date":"2015-04-21","pret":-0.01125,"close":14.88}
{"ticker":"MHLD","date":"2015-04-22","pret":-0.00802,"close":14.9}
{"ticker":"MHLD","date":"2015-04-23","pret":0.00134,"close":14.91}
{"ticker":"MHLD","date":"2015-04-24","pret":0.00401,"close":14.9}
{"ticker":"MHLD","date":"2015-04-27","pret":-0.00602,"close":14.75}
{"ticker":"MHLD","date":"2015-04-28","pret":-0.01215,"close":15.04}
{"ticker":"MHLD","date":"2015-04-29","pret":0.01818,"close":14.8}
{"ticker":"MHLD","date":"2015-04-30","pret":-0.01614,"close":14.53}
{"ticker":"MHLD","date":"2015-05-01","pret":-0.0068,"close":14.61}
{"ticker":"MHLD","date":"2015-05-04","pret":-0.00068,"close":14.7}
{"ticker":"MHLD","date":"2015-05-05","pret":0.00205,"close":14.77}
{"ticker":"MHLD","date":"2015-05-06","pret":-0.01304,"close":13.91}
{"ticker":"MHLD","date":"2015-05-07","pret":-0.03157,"close":14.18}
{"ticker":"MHLD","date":"2015-05-08","pret":0.01626,"close":14.23}
{"ticker":"MHLD","date":"2015-05-11","pret":-0.0007,"close":14.06}
{"ticker":"MHLD","date":"2015-05-12","pret":-0.01556,"close":14.1}
{"ticker":"MHLD","date":"2015-05-13","pret":0.00569,"close":14.12}
{"ticker":"MHLD","date":"2015-05-14","pret":0.00071,"close":14.22}
{"ticker":"MHLD","date":"2015-05-15","pret":0.00212,"close":14.26}
{"ticker":"MHLD","date":"2015-05-18","pret":0.00984,"close":14.2}
{"ticker":"MHLD","date":"2015-05-19","pret":-0.00702,"close":14.29}
{"ticker":"MHLD","date":"2015-05-20","pret":0.00702,"close":13.98}
{"ticker":"MHLD","date":"2015-05-21","pret":-0.0248,"close":13.93}
{"ticker":"MHLD","date":"2015-05-22","pret":-0.00576,"close":13.86}
{"ticker":"MHLD","date":"2015-05-26","pret":-0.00361,"close":13.72}
{"ticker":"MHLD","date":"2015-05-27","pret":-0.00654,"close":14}
{"ticker":"MHLD","date":"2015-05-28","pret":0.01519,"close":13.98}
{"ticker":"MHLD","date":"2015-05-29","pret":0.00715,"close":13.98}
{"ticker":"MHLD","date":"2015-06-01","pret":0.0071,"close":13.92}
{"ticker":"MHLD","date":"2015-06-02","pret":-0.02363,"close":13.88}
{"ticker":"MHLD","date":"2015-06-03","pret":0.01009,"close":14.3}
{"ticker":"MHLD","date":"2015-06-04","pret":0.022,"close":13.98}
{"ticker":"MHLD","date":"2015-06-05","pret":-0.00916,"close":14.02}
{"ticker":"MHLD","date":"2015-06-08","pret":-0.01068,"close":14.01}
{"ticker":"MHLD","date":"2015-06-09","pret":0.005,"close":14.02}
{"ticker":"MHLD","date":"2015-06-10","pret":0.00426,"close":14.38}
{"ticker":"MHLD","date":"2015-06-11","pret":0.02036,"close":14.49}
{"ticker":"MHLD","date":"2015-06-12","pret":0.00554,"close":14.4}
{"ticker":"MHLD","date":"2015-06-15","pret":-0.00277,"close":14.63}
{"ticker":"MHLD","date":"2015-06-16","pret":0.01376,"close":15.14}
{"ticker":"MHLD","date":"2015-06-17","pret":0.03361,"close":15.01}
{"ticker":"MHLD","date":"2015-06-18","pret":-0.00198,"close":15.27}
{"ticker":"MHLD","date":"2015-06-19","pret":0.00988,"close":15.39}
{"ticker":"MHLD","date":"2015-06-22","pret":0.02077,"close":15.37}
{"ticker":"MHLD","date":"2015-06-23","pret":-0.01098,"close":15.6}
{"ticker":"MHLD","date":"2015-06-24","pret":0.01354,"close":15.61}
{"ticker":"MHLD","date":"2015-06-25","pret":0.00511,"close":15.81}
{"ticker":"MHLD","date":"2015-06-26","pret":0.01455,"close":15.79}
{"ticker":"MHLD","date":"2015-06-29","pret":-0.01264,"close":15.45}
{"ticker":"MHLD","date":"2015-06-30","pret":-0.01087,"close":15.78}
{"ticker":"MHLD","date":"2015-07-01","pret":0.021,"close":15.93}
{"ticker":"MHLD","date":"2015-07-02","pret":0.01127,"close":15.83}
{"ticker":"MHLD","date":"2015-07-06","pret":-0.02395,"close":15.81}
{"ticker":"MHLD","date":"2015-07-07","pret":0.00889,"close":15.79}
{"ticker":"MHLD","date":"2015-07-08","pret":-0.00825,"close":15.8}
{"ticker":"MHLD","date":"2015-07-09","pret":0.01831,"close":15.92}
{"ticker":"MHLD","date":"2015-07-10","pret":0.0081,"close":16.24}
{"ticker":"MHLD","date":"2015-07-13","pret":0.01295,"close":16.46}
{"ticker":"MHLD","date":"2015-07-14","pret":0.00854,"close":16.44}
{"ticker":"MHLD","date":"2015-07-15","pret":0.00061,"close":16.33}
{"ticker":"MHLD","date":"2015-07-16","pret":-0.00426,"close":16.34}
{"ticker":"MHLD","date":"2015-07-17","pret":-0.00183,"close":16.39}
{"ticker":"MHLD","date":"2015-07-20","pret":0.0067,"close":16.29}
{"ticker":"MHLD","date":"2015-07-21","pret":-0.0159,"close":16.21}
{"ticker":"MHLD","date":"2015-07-22","pret":-0.00309,"close":16.19}
{"ticker":"MHLD","date":"2015-07-23","pret":0.00124,"close":15.81}
{"ticker":"MHLD","date":"2015-07-24","pret":-0.02692,"close":15.78}
{"ticker":"MHLD","date":"2015-07-27","pret":0.00063,"close":16.03}
{"ticker":"MHLD","date":"2015-07-28","pret":0.02071,"close":15.97}
{"ticker":"MHLD","date":"2015-07-29","pret":-0.00373,"close":16.54}
{"ticker":"MHLD","date":"2015-07-30","pret":0.02342,"close":16.4}
{"ticker":"MHLD","date":"2015-07-31","pret":0.00122,"close":16.54}
{"ticker":"MHLD","date":"2015-08-03","pret":0.00848,"close":16.58}
{"ticker":"MHLD","date":"2015-08-04","pret":-0.00362,"close":16.71}
{"ticker":"MHLD","date":"2015-08-05","pret":0.00784,"close":16.49}
{"ticker":"MHLD","date":"2015-08-06","pret":-0.00602,"close":16.68}
{"ticker":"MHLD","date":"2015-08-07","pret":0.00302,"close":16.39}
{"ticker":"MHLD","date":"2015-08-10","pret":-0.00241,"close":16.46}
{"ticker":"MHLD","date":"2015-08-11","pret":-0.01644,"close":16.66}
{"ticker":"MHLD","date":"2015-08-12","pret":0.02486,"close":16.21}
{"ticker":"MHLD","date":"2015-08-13","pret":-0.03349,"close":16.2}
{"ticker":"MHLD","date":"2015-08-14","pret":0.00062,"close":16.39}
{"ticker":"MHLD","date":"2015-08-17","pret":0.00801,"close":16.61}
{"ticker":"MHLD","date":"2015-08-18","pret":0.02246,"close":16.57}
{"ticker":"MHLD","date":"2015-08-19","pret":-0.01451,"close":16.44}
{"ticker":"MHLD","date":"2015-08-20","pret":-0.00305,"close":16.21}
{"ticker":"MHLD","date":"2015-08-21","pret":-0.02411,"close":15.55}
{"ticker":"MHLD","date":"2015-08-24","pret":-0.06529,"close":14.7}
{"ticker":"MHLD","date":"2015-08-25","pret":0.00267,"close":14.34}
{"ticker":"MHLD","date":"2015-08-26","pret":-0.0277,"close":14.57}
{"ticker":"MHLD","date":"2015-08-27","pret":0.00342,"close":14.45}
{"ticker":"MHLD","date":"2015-08-28","pret":-0.0186,"close":14.26}
{"ticker":"MHLD","date":"2015-08-31","pret":-0.00978,"close":14.33}
{"ticker":"MHLD","date":"2015-09-01","pret":-0.00988,"close":14}
{"ticker":"MHLD","date":"2015-09-02","pret":0.00918,"close":14.14}
{"ticker":"MHLD","date":"2015-09-03","pret":-0.00493,"close":13.97}
{"ticker":"MHLD","date":"2015-09-04","pret":-0.02503,"close":13.83}
{"ticker":"MHLD","date":"2015-09-08","pret":0.01295,"close":13.91}
{"ticker":"MHLD","date":"2015-09-09","pret":-0.00645,"close":13.89}
{"ticker":"MHLD","date":"2015-09-10","pret":0.00216,"close":14.04}
{"ticker":"MHLD","date":"2015-09-11","pret":0.00501,"close":14.06}
{"ticker":"MHLD","date":"2015-09-14","pret":0.00071,"close":14.1}
{"ticker":"MHLD","date":"2015-09-15","pret":0.00924,"close":14.09}
{"ticker":"MHLD","date":"2015-09-16","pret":-0.00425,"close":14.07}
{"ticker":"MHLD","date":"2015-09-17","pret":0.00213,"close":14.07}
{"ticker":"MHLD","date":"2015-09-18","pret":-0.015,"close":13.73}
{"ticker":"MHLD","date":"2015-09-21","pret":-0.00216,"close":14.23}
{"ticker":"MHLD","date":"2015-09-22","pret":0.01503,"close":13.94}
{"ticker":"MHLD","date":"2015-09-23","pret":-0.00999,"close":13.94}
{"ticker":"MHLD","date":"2015-09-24","pret":-0.02616,"close":14.08}
{"ticker":"MHLD","date":"2015-09-25","pret":0.04535,"close":13.82}
{"ticker":"MHLD","date":"2015-09-28","pret":-0.02855,"close":13.81}
{"ticker":"MHLD","date":"2015-09-29","pret":-0.00435,"close":13.83}
{"ticker":"MHLD","date":"2015-09-30","pret":0.01157,"close":13.88}
{"ticker":"MHLD","date":"2015-10-01","pret":0.00072,"close":13.88}
{"ticker":"MHLD","date":"2015-10-02","pret":-0.01593,"close":13.8}
{"ticker":"MHLD","date":"2015-10-05","pret":0.01377,"close":14.14}
{"ticker":"MHLD","date":"2015-10-06","pret":0.12058,"close":14.37}
{"ticker":"MHLD","date":"2015-10-07","pret":-0.08452,"close":14.26}
{"ticker":"MHLD","date":"2015-10-08","pret":-0.00977,"close":14.45}
{"ticker":"MHLD","date":"2015-10-09","pret":0.01324,"close":14.61}
{"ticker":"MHLD","date":"2015-10-12","pret":0.01101,"close":14.76}
{"ticker":"MHLD","date":"2015-10-13","pret":0.01022,"close":14.76}
{"ticker":"MHLD","date":"2015-10-14","pret":0.00135,"close":14.56}
{"ticker":"MHLD","date":"2015-10-15","pret":-0.01362,"close":14.76}
{"ticker":"MHLD","date":"2015-10-16","pret":0.01902,"close":15.18}
{"ticker":"MHLD","date":"2015-10-19","pret":0.0127,"close":15.13}
{"ticker":"MHLD","date":"2015-10-20","pret":0.00794,"close":15.41}
{"ticker":"MHLD","date":"2015-10-21","pret":0.0157,"close":15.25}
{"ticker":"MHLD","date":"2015-10-22","pret":-0.0039,"close":15.57}
{"ticker":"MHLD","date":"2015-10-23","pret":0.02254,"close":15.55}
{"ticker":"MHLD","date":"2015-10-26","pret":-0.00896,"close":15.52}
{"ticker":"MHLD","date":"2015-10-27","pret":-0.00064,"close":15.38}
{"ticker":"MHLD","date":"2015-10-28","pret":-0.01229,"close":15.85}
{"ticker":"MHLD","date":"2015-10-29","pret":0.02824,"close":15.79}
{"ticker":"MHLD","date":"2015-10-30","pret":0.00316,"close":15.55}
{"ticker":"MHLD","date":"2015-11-02","pret":-0.01654,"close":15.56}
{"ticker":"MHLD","date":"2015-11-03","pret":-0.00773,"close":15.36}
{"ticker":"MHLD","date":"2015-11-04","pret":-0.00518,"close":15.31}
{"ticker":"MHLD","date":"2015-11-05","pret":-0.00521,"close":15.32}
{"ticker":"MHLD","date":"2015-11-06","pret":0.00586,"close":16.05}
{"ticker":"MHLD","date":"2015-11-09","pret":0.03509,"close":15.17}
{"ticker":"MHLD","date":"2015-11-10","pret":-0.04816,"close":15.13}
{"ticker":"MHLD","date":"2015-11-11","pret":0.00394,"close":14.86}
{"ticker":"MHLD","date":"2015-11-12","pret":-0.02993,"close":14.74}
{"ticker":"MHLD","date":"2015-11-13","pret":-0.01428,"close":14.69}
{"ticker":"MHLD","date":"2015-11-16","pret":-0.00206,"close":14.4}
{"ticker":"MHLD","date":"2015-11-17","pret":-0.00689,"close":14.4}
{"ticker":"MHLD","date":"2015-11-18","pret":-0.00416,"close":14.93}
{"ticker":"MHLD","date":"2015-11-19","pret":0.03545,"close":14.84}
{"ticker":"MHLD","date":"2015-11-20","pret":0.00201,"close":15.13}
{"ticker":"MHLD","date":"2015-11-23","pret":0.01394,"close":15.15}
{"ticker":"MHLD","date":"2015-11-24","pret":-0.00661,"close":15.35}
{"ticker":"MHLD","date":"2015-11-25","pret":0.01515,"close":15.23}
{"ticker":"MHLD","date":"2015-11-26"}
{"ticker":"MHLD","date":"2015-11-27","pret":-0.00524,"close":15.47}
{"ticker":"MHLD","date":"2015-11-30","pret":0.01694,"close":15.41}
{"ticker":"MHLD","date":"2015-12-01","pret":0.00129,"close":15.7}
{"ticker":"MHLD","date":"2015-12-02","pret":0.01536,"close":15.41}
{"ticker":"MHLD","date":"2015-12-03","pret":-0.01989,"close":15.35}
{"ticker":"MHLD","date":"2015-12-04","pret":-0.0052,"close":15.65}
{"ticker":"MHLD","date":"2015-12-07","pret":0.02063,"close":15.65}
{"ticker":"MHLD","date":"2015-12-08","pret":-0.00897,"close":15.58}
{"ticker":"MHLD","date":"2015-12-09","pret":0.00064,"close":15.32}
{"ticker":"MHLD","date":"2015-12-10","pret":-0.01622,"close":15.23}
{"ticker":"MHLD","date":"2015-12-11","pret":-0.01848,"close":15.1}
{"ticker":"MHLD","date":"2015-12-14","pret":0.00598,"close":14.83}
{"ticker":"MHLD","date":"2015-12-15","pret":-0.00998,"close":15.13}
{"ticker":"MHLD","date":"2015-12-16","pret":0.01658,"close":15.12}
{"ticker":"MHLD","date":"2015-12-17"}
{"ticker":"MHLD","date":"2015-12-18","pret":-0.02532,"close":14.62}
{"ticker":"MHLD","date":"2015-12-21","pret":-0.00881,"close":14.92}
{"ticker":"MHLD","date":"2015-12-22","pret":0.01821,"close":15.1}
{"ticker":"MHLD","date":"2015-12-23","pret":0.0192,"close":15.35}
{"ticker":"MHLD","date":"2015-12-24","pret":0.01368,"close":15.72}
{"ticker":"MHLD","date":"2015-12-28","pret":0.0154,"close":15.4}
{"ticker":"MHLD","date":"2015-12-29","pret":-0.01994,"close":15.48}
{"ticker":"MHLD","date":"2015-12-30","pret":0.00777,"close":15.31}
{"ticker":"MHLD","date":"2015-12-31","pret":-0.01494,"close":14.91}
{"ticker":"MHLD","date":"2016-01-04","pret":-0.04074,"close":14.58}
{"ticker":"MHLD","date":"2016-01-05","pret":-0.00068,"close":14.59}
{"ticker":"MHO","date":"2015-01-02","pret":0.01181,"close":22.94}
{"ticker":"MHO","date":"2015-01-05","pret":-0.00436,"close":22.89}
{"ticker":"MHO","date":"2015-01-06","pret":0.00349,"close":22.84}
{"ticker":"MHO","date":"2015-01-07","pret":0.00564,"close":23.49}
{"ticker":"MHO","date":"2015-01-08","pret":0.02732,"close":23.9}
{"ticker":"MHO","date":"2015-01-09","pret":0.01214,"close":23.88}
{"ticker":"MHO","date":"2015-01-12","pret":-0.00333,"close":23.98}
{"ticker":"MHO","date":"2015-01-13","pret":0.0182,"close":22.85}
{"ticker":"MHO","date":"2015-01-14","pret":-0.07486,"close":22.86}
{"ticker":"MHO","date":"2015-01-15","pret":0.01404,"close":21.09}
{"ticker":"MHO","date":"2015-01-16","pret":-0.08733,"close":21.56}
{"ticker":"MHO","date":"2015-01-20","pret":0.01463,"close":20.24}
{"ticker":"MHO","date":"2015-01-21","pret":-0.05537,"close":20.2}
{"ticker":"MHO","date":"2015-01-22","pret":0.00691,"close":20.13}
{"ticker":"MHO","date":"2015-01-23","pret":-0.01038,"close":19.78}
{"ticker":"MHO","date":"2015-01-26","pret":-0.00149,"close":20.46}
{"ticker":"MHO","date":"2015-01-27","pret":0.00891,"close":20.47}
{"ticker":"MHO","date":"2015-01-28","pret":0.0142,"close":20.37}
{"ticker":"MHO","date":"2015-01-29","pret":-0.00097,"close":21.08}
{"ticker":"MHO","date":"2015-01-30","pret":0.01545,"close":20.64}
{"ticker":"MHO","date":"2015-02-02","pret":-0.01594,"close":20.53}
{"ticker":"MHO","date":"2015-02-03","pret":-0.02564,"close":20.46}
{"ticker":"MHO","date":"2015-02-04","pret":0.00249,"close":20.18}
{"ticker":"MHO","date":"2015-02-05","pret":0.00249,"close":20.12}
{"ticker":"MHO","date":"2015-02-06","pret":0.00199,"close":20.69}
{"ticker":"MHO","date":"2015-02-09","pret":0.02256,"close":20.95}
{"ticker":"MHO","date":"2015-02-10","pret":0.02727,"close":21.18}
{"ticker":"MHO","date":"2015-02-11","pret":0.00565,"close":21.11}
{"ticker":"MHO","date":"2015-02-12","pret":-0.00282,"close":21.47}
{"ticker":"MHO","date":"2015-02-13","pret":0.0103,"close":21.2}
{"ticker":"MHO","date":"2015-02-17","pret":-0.01881,"close":21.28}
{"ticker":"MHO","date":"2015-02-18","pret":0.00898,"close":21.65}
{"ticker":"MHO","date":"2015-02-19","pret":0.01494,"close":21.67}
{"ticker":"MHO","date":"2015-02-20","pret":0.00231,"close":21.46}
{"ticker":"MHO","date":"2015-02-23","pret":-0.00789,"close":21.37}
{"ticker":"MHO","date":"2015-02-24","pret":0.00511,"close":22.18}
{"ticker":"MHO","date":"2015-02-25","pret":0.02698,"close":21.74}
{"ticker":"MHO","date":"2015-02-26","pret":-0.0219,"close":21.61}
{"ticker":"MHO","date":"2015-02-27","pret":-0.0037,"close":21.77}
{"ticker":"MHO","date":"2015-03-02","pret":0.00462,"close":21.86}
{"ticker":"MHO","date":"2015-03-03","pret":0.00184,"close":21.5}
{"ticker":"MHO","date":"2015-03-04","pret":-0.01717,"close":21.87}
{"ticker":"MHO","date":"2015-03-05","pret":0.0245,"close":21.86}
{"ticker":"MHO","date":"2015-03-06","pret":-0.01333,"close":21.85}
{"ticker":"MHO","date":"2015-03-09","pret":0.0147,"close":21.79}
{"ticker":"MHO","date":"2015-03-10","pret":-0.01331,"close":21.6}
{"ticker":"MHO","date":"2015-03-11","pret":-0.00278,"close":22}
{"ticker":"MHO","date":"2015-03-12","pret":0.022,"close":22.78}
{"ticker":"MHO","date":"2015-03-13","pret":0.03036,"close":22.63}
{"ticker":"MHO","date":"2015-03-16","pret":0.00176,"close":22.33}
{"ticker":"MHO","date":"2015-03-17","pret":-0.02669,"close":21.89}
{"ticker":"MHO","date":"2015-03-18","pret":-0.01545,"close":22.52}
{"ticker":"MHO","date":"2015-03-19","pret":0.0395,"close":22.49}
{"ticker":"MHO","date":"2015-03-20","pret":0.00088,"close":23.11}
{"ticker":"MHO","date":"2015-03-23","pret":0.01354,"close":23.24}
{"ticker":"MHO","date":"2015-03-24","pret":0.00692,"close":23.65}
{"ticker":"MHO","date":"2015-03-25","pret":0.01666,"close":23.33}
{"ticker":"MHO","date":"2015-03-26","pret":-0.01365,"close":22.88}
{"ticker":"MHO","date":"2015-03-27","pret":-0.01821,"close":23.34}
{"ticker":"MHO","date":"2015-03-30","pret":0.02846,"close":23.85}
{"ticker":"MHO","date":"2015-03-31","pret":0.01183,"close":23.84}
{"ticker":"MHO","date":"2015-04-01","pret":0.00252,"close":23.89}
{"ticker":"MHO","date":"2015-04-02","pret":0.00042,"close":24.54}
{"ticker":"MHO","date":"2015-04-06","pret":0.02646,"close":24.75}
{"ticker":"MHO","date":"2015-04-07","pret":0.01055,"close":24.42}
{"ticker":"MHO","date":"2015-04-08","pret":-0.01505,"close":25.05}
{"ticker":"MHO","date":"2015-04-09","pret":0.01988,"close":24.68}
{"ticker":"MHO","date":"2015-04-10","pret":-0.00201,"close":24.61}
{"ticker":"MHO","date":"2015-04-13","pret":-0.00646,"close":24.59}
{"ticker":"MHO","date":"2015-04-14","pret":-0.00243,"close":24.8}
{"ticker":"MHO","date":"2015-04-15","pret":0.01131,"close":24.77}
{"ticker":"MHO","date":"2015-04-16","pret":-0.0105,"close":24.34}
{"ticker":"MHO","date":"2015-04-17","pret":-0.02009,"close":24.03}
{"ticker":"MHO","date":"2015-04-20","pret":-0.00373,"close":23.85}
{"ticker":"MHO","date":"2015-04-21","pret":-0.00542,"close":23.99}
{"ticker":"MHO","date":"2015-04-22","pret":0,"close":23.74}
{"ticker":"MHO","date":"2015-04-23","pret":0.00459,"close":23.21}
{"ticker":"MHO","date":"2015-04-24","pret":-0.03041,"close":23.59}
{"ticker":"MHO","date":"2015-04-27","pret":0.01869,"close":23.11}
{"ticker":"MHO","date":"2015-04-28","pret":-0.02558,"close":23.78}
{"ticker":"MHO","date":"2015-04-29","pret":0.02263,"close":23.02}
{"ticker":"MHO","date":"2015-04-30","pret":-0.03435,"close":22.56}
{"ticker":"MHO","date":"2015-05-01","pret":-0.01275,"close":22.83}
{"ticker":"MHO","date":"2015-05-04","pret":0.01362,"close":22.78}
{"ticker":"MHO","date":"2015-05-05","pret":-0.00525,"close":22.77}
{"ticker":"MHO","date":"2015-05-06","pret":-0.00132,"close":22.7}
{"ticker":"MHO","date":"2015-05-07","pret":-0.00264,"close":22.89}
{"ticker":"MHO","date":"2015-05-08","pret":0.01747,"close":23.01}
{"ticker":"MHO","date":"2015-05-11","pret":-0.00087,"close":22.87}
{"ticker":"MHO","date":"2015-05-12","pret":-0.01002,"close":22.79}
{"ticker":"MHO","date":"2015-05-13","pret":0.00219,"close":22.69}
{"ticker":"MHO","date":"2015-05-14","pret":-0.00131,"close":23.19}
{"ticker":"MHO","date":"2015-05-15","pret":0.01346,"close":23.56}
{"ticker":"MHO","date":"2015-05-18","pret":0.01286,"close":23.74}
{"ticker":"MHO","date":"2015-05-19","pret":0.01773,"close":23.7}
{"ticker":"MHO","date":"2015-05-20","pret":-0.00714,"close":23.87}
{"ticker":"MHO","date":"2015-05-21","pret":0.00588,"close":23.81}
{"ticker":"MHO","date":"2015-05-22","pret":-0.00546,"close":23.67}
{"ticker":"MHO","date":"2015-05-26","pret":-0.00507,"close":23.5}
{"ticker":"MHO","date":"2015-05-27","pret":0.00042,"close":23.31}
{"ticker":"MHO","date":"2015-05-28","pret":-0.01449,"close":23.63}
{"ticker":"MHO","date":"2015-05-29","pret":0.01068,"close":23.27}
{"ticker":"MHO","date":"2015-06-01","pret":0.00508,"close":23.28}
{"ticker":"MHO","date":"2015-06-02","pret":-0.02222,"close":23.2}
{"ticker":"MHO","date":"2015-06-03","pret":0.00646,"close":23.44}
{"ticker":"MHO","date":"2015-06-04","pret":0,"close":22.97}
{"ticker":"MHO","date":"2015-06-05","pret":-0.01732,"close":23.45}
{"ticker":"MHO","date":"2015-06-08","pret":0.02032,"close":23.27}
{"ticker":"MHO","date":"2015-06-09","pret":-0.0073,"close":22.97}
{"ticker":"MHO","date":"2015-06-10","pret":-0.00302,"close":23.5}
{"ticker":"MHO","date":"2015-06-11","pret":0.01502,"close":23.68}
{"ticker":"MHO","date":"2015-06-12","pret":0.00552,"close":24.06}
{"ticker":"MHO","date":"2015-06-15","pret":0.01972,"close":24.06}
{"ticker":"MHO","date":"2015-06-16","pret":0,"close":24.03}
{"ticker":"MHO","date":"2015-06-17","pret":-0.00166,"close":23.84}
{"ticker":"MHO","date":"2015-06-18","pret":-0.0025,"close":24.25}
{"ticker":"MHO","date":"2015-06-19","pret":0.01819,"close":24.45}
{"ticker":"MHO","date":"2015-06-22","pret":0.00897,"close":24.83}
{"ticker":"MHO","date":"2015-06-23","pret":0.0113,"close":24.97}
{"ticker":"MHO","date":"2015-06-24","pret":0.00919,"close":25.24}
{"ticker":"MHO","date":"2015-06-25","pret":0.0095,"close":25.33}
{"ticker":"MHO","date":"2015-06-26","pret":-0.00079,"close":25.52}
{"ticker":"MHO","date":"2015-06-29","pret":-0.00276,"close":24.77}
{"ticker":"MHO","date":"2015-06-30","pret":-0.01514,"close":24.67}
{"ticker":"MHO","date":"2015-07-01","pret":-0.00241,"close":24.78}
{"ticker":"MHO","date":"2015-07-02","pret":-0.00121,"close":24.55}
{"ticker":"MHO","date":"2015-07-06","pret":-0.01461,"close":24.53}
{"ticker":"MHO","date":"2015-07-07","pret":-0.00041,"close":24.84}
{"ticker":"MHO","date":"2015-07-08","pret":0.01139,"close":24.54}
{"ticker":"MHO","date":"2015-07-09","pret":0.00363,"close":24.67}
{"ticker":"MHO","date":"2015-07-10","pret":-0.00081,"close":25.12}
{"ticker":"MHO","date":"2015-07-13","pret":0.0156,"close":25.28}
{"ticker":"MHO","date":"2015-07-14","pret":0.00554,"close":25.34}
{"ticker":"MHO","date":"2015-07-15","pret":-0.0004,"close":24.91}
{"ticker":"MHO","date":"2015-07-16","pret":-0.01272,"close":24.97}
{"ticker":"MHO","date":"2015-07-17","pret":0.0032,"close":24.71}
{"ticker":"MHO","date":"2015-07-20","pret":-0.01648,"close":24.36}
{"ticker":"MHO","date":"2015-07-21","pret":-0.00814,"close":24.06}
{"ticker":"MHO","date":"2015-07-22","pret":-0.01898,"close":24.87}
{"ticker":"MHO","date":"2015-07-23","pret":0.0424,"close":24.31}
{"ticker":"MHO","date":"2015-07-24","pret":-0.02875,"close":23.97}
{"ticker":"MHO","date":"2015-07-27","pret":-0.01908,"close":24.15}
{"ticker":"MHO","date":"2015-07-28","pret":0.02236,"close":24.27}
{"ticker":"MHO","date":"2015-07-29","pret":-0.00328,"close":24.71}
{"ticker":"MHO","date":"2015-07-30","pret":0.00655,"close":24.84}
{"ticker":"MHO","date":"2015-07-31","pret":0.01418,"close":25.08}
{"ticker":"MHO","date":"2015-08-03","pret":0.00642,"close":24.8}
{"ticker":"MHO","date":"2015-08-04","pret":-0.00803,"close":24.26}
{"ticker":"MHO","date":"2015-08-05","pret":-0.01954,"close":23.89}
{"ticker":"MHO","date":"2015-08-06","pret":-0.01616,"close":23.67}
{"ticker":"MHO","date":"2015-08-07","pret":-0.01515,"close":24.11}
{"ticker":"MHO","date":"2015-08-10","pret":0.02967,"close":24.52}
{"ticker":"MHO","date":"2015-08-11","pret":0.00697,"close":24.81}
{"ticker":"MHO","date":"2015-08-12","pret":0.01542,"close":24.84}
{"ticker":"MHO","date":"2015-08-13","pret":0.0004,"close":25.22}
{"ticker":"MHO","date":"2015-08-14","pret":0.0124,"close":25.36}
{"ticker":"MHO","date":"2015-08-17","pret":0.00792,"close":25.75}
{"ticker":"MHO","date":"2015-08-18","pret":0.02338,"close":26.4}
{"ticker":"MHO","date":"2015-08-19","pret":0.01491,"close":26.6}
{"ticker":"MHO","date":"2015-08-20","pret":0.00454,"close":26.03}
{"ticker":"MHO","date":"2015-08-21","pret":-0.03147,"close":25.76}
{"ticker":"MHO","date":"2015-08-24","pret":-0.03612,"close":24.39}
{"ticker":"MHO","date":"2015-08-25","pret":0.01365,"close":24.19}
{"ticker":"MHO","date":"2015-08-26","pret":-0.01973,"close":24.5}
{"ticker":"MHO","date":"2015-08-27","pret":0.00689,"close":24.69}
{"ticker":"MHO","date":"2015-08-28","pret":-0.00202,"close":24.72}
{"ticker":"MHO","date":"2015-08-31","pret":-0.00284,"close":24.98}
{"ticker":"MHO","date":"2015-09-01","pret":-0.03805,"close":24.14}
{"ticker":"MHO","date":"2015-09-02","pret":0.02867,"close":24.27}
{"ticker":"MHO","date":"2015-09-03","pret":0.00368,"close":24.89}
{"ticker":"MHO","date":"2015-09-04","pret":0.0057,"close":24.34}
{"ticker":"MHO","date":"2015-09-08","pret":-0.00122,"close":24.85}
{"ticker":"MHO","date":"2015-09-09","pret":0.01532,"close":24.94}
{"ticker":"MHO","date":"2015-09-10","pret":-0.01492,"close":25.05}
{"ticker":"MHO","date":"2015-09-11","pret":0.0205,"close":25.62}
{"ticker":"MHO","date":"2015-09-14","pret":0.01853,"close":25.55}
{"ticker":"MHO","date":"2015-09-15","pret":0.00156,"close":25.84}
{"ticker":"MHO","date":"2015-09-16","pret":0.01125,"close":25.9}
{"ticker":"MHO","date":"2015-09-17","pret":-0.00309,"close":25.91}
{"ticker":"MHO","date":"2015-09-18","pret":-0.00933,"close":25.57}
{"ticker":"MHO","date":"2015-09-21","pret":0.00971,"close":25.31}
{"ticker":"MHO","date":"2015-09-22","pret":-0.02824,"close":24.55}
{"ticker":"MHO","date":"2015-09-23","pret":-0.01928,"close":24.42}
{"ticker":"MHO","date":"2015-09-24","pret":-0.01553,"close":24.72}
{"ticker":"MHO","date":"2015-09-25","pret":0.02922,"close":25.46}
{"ticker":"MHO","date":"2015-09-28","pret":0.00916,"close":23.96}
{"ticker":"MHO","date":"2015-09-29","pret":-0.04915,"close":23.33}
{"ticker":"MHO","date":"2015-09-30","pret":-0.01976,"close":23.58}
{"ticker":"MHO","date":"2015-10-01","pret":0.0017,"close":23.73}
{"ticker":"MHO","date":"2015-10-02","pret":-0.0034,"close":23.67}
{"ticker":"MHO","date":"2015-10-05","pret":0.01352,"close":24.31}
{"ticker":"MHO","date":"2015-10-06","pret":0.02364,"close":23.67}
{"ticker":"MHO","date":"2015-10-07","pret":-0.02238,"close":24.86}
{"ticker":"MHO","date":"2015-10-08","pret":0.03945,"close":25.1}
{"ticker":"MHO","date":"2015-10-09","pret":0.01638,"close":24.62}
{"ticker":"MHO","date":"2015-10-12","pret":-0.02204,"close":25}
{"ticker":"MHO","date":"2015-10-13","pret":0.00847,"close":24.61}
{"ticker":"MHO","date":"2015-10-14","pret":-0.00766,"close":23.82}
{"ticker":"MHO","date":"2015-10-15","pret":-0.03,"close":24.33}
{"ticker":"MHO","date":"2015-10-16","pret":0.01737,"close":24.46}
{"ticker":"MHO","date":"2015-10-19","pret":0.00164,"close":24.79}
{"ticker":"MHO","date":"2015-10-20","pret":0.01705,"close":25.21}
{"ticker":"MHO","date":"2015-10-21","pret":0.01992,"close":25.28}
{"ticker":"MHO","date":"2015-10-22","pret":-0.02557,"close":24.2}
{"ticker":"MHO","date":"2015-10-23","pret":-0.02874,"close":23.67}
{"ticker":"MHO","date":"2015-10-26","pret":-0.013,"close":23.35}
{"ticker":"MHO","date":"2015-10-27","pret":-0.01659,"close":23.03}
{"ticker":"MHO","date":"2015-10-28","pret":-0.01252,"close":23.46}
{"ticker":"MHO","date":"2015-10-29","pret":0.01252,"close":22.98}
{"ticker":"MHO","date":"2015-10-30","pret":-0.016,"close":22.95}
{"ticker":"MHO","date":"2015-11-02","pret":-0.00044,"close":23.05}
{"ticker":"MHO","date":"2015-11-03","pret":0.00479,"close":23.13}
{"ticker":"MHO","date":"2015-11-04","pret":0.00864,"close":22.79}
{"ticker":"MHO","date":"2015-11-05","pret":-0.01649,"close":22.83}
{"ticker":"MHO","date":"2015-11-06","pret":-0.00702,"close":22.78}
{"ticker":"MHO","date":"2015-11-09","pret":0.00352,"close":22.33}
{"ticker":"MHO","date":"2015-11-10","pret":-0.01548,"close":23.07}
{"ticker":"MHO","date":"2015-11-11","pret":0.029,"close":23.3}
{"ticker":"MHO","date":"2015-11-12","pret":-0.00565,"close":22.23}
{"ticker":"MHO","date":"2015-11-13","pret":-0.03908,"close":22.05}
{"ticker":"MHO","date":"2015-11-16","pret":-0.00499,"close":22.65}
{"ticker":"MHO","date":"2015-11-17","pret":0.03181,"close":22.31}
{"ticker":"MHO","date":"2015-11-18","pret":-0.02004,"close":22.58}
{"ticker":"MHO","date":"2015-11-19","pret":0.0134,"close":22.55}
{"ticker":"MHO","date":"2015-11-20","pret":0.00796,"close":22.69}
{"ticker":"MHO","date":"2015-11-23","pret":0,"close":23.04}
{"ticker":"MHO","date":"2015-11-24","pret":0.00964,"close":23.25}
{"ticker":"MHO","date":"2015-11-25","pret":0.01601,"close":23.73}
{"ticker":"MHO","date":"2015-11-26"}
{"ticker":"MHO","date":"2015-11-27","pret":0.02165,"close":23.78}
{"ticker":"MHO","date":"2015-11-30","pret":-0.00379,"close":23.36}
{"ticker":"MHO","date":"2015-12-01","pret":-0.01273,"close":23.84}
{"ticker":"MHO","date":"2015-12-02","pret":0.01903,"close":22.59}
{"ticker":"MHO","date":"2015-12-03","pret":-0.04982,"close":22.21}
{"ticker":"MHO","date":"2015-12-04","pret":-0.01732,"close":22.52}
{"ticker":"MHO","date":"2015-12-07","pret":0.00714,"close":22.38}
{"ticker":"MHO","date":"2015-12-08","pret":-0.01886,"close":21.82}
{"ticker":"MHO","date":"2015-12-09","pret":-0.01922,"close":21.39}
{"ticker":"MHO","date":"2015-12-10","pret":-0.01115,"close":21.41}
{"ticker":"MHO","date":"2015-12-11","pret":-0.00986,"close":21.02}
{"ticker":"MHO","date":"2015-12-14","pret":-0.01235,"close":20.82}
{"ticker":"MHO","date":"2015-12-15","pret":0.00477,"close":21.04}
{"ticker":"MHO","date":"2015-12-16","pret":0.01229,"close":21.79}
{"ticker":"MHO","date":"2015-12-17"}
{"ticker":"MHO","date":"2015-12-18","pret":-0.00518,"close":20.95}
{"ticker":"MHO","date":"2015-12-21","pret":-0.01331,"close":21.29}
{"ticker":"MHO","date":"2015-12-22","pret":0.01755,"close":21.78}
{"ticker":"MHO","date":"2015-12-23","pret":0.03147,"close":21.94}
{"ticker":"MHO","date":"2015-12-24","pret":-0.00502,"close":21.9}
{"ticker":"MHO","date":"2015-12-28","pret":0.00137,"close":22.12}
{"ticker":"MHO","date":"2015-12-29","pret":0.01453,"close":22.29}
{"ticker":"MHO","date":"2015-12-30","pret":0.0036,"close":22.38}
{"ticker":"MHO","date":"2015-12-31","pret":-0.00045,"close":21.92}
{"ticker":"MHO","date":"2016-01-04","pret":-0.02917,"close":21.01}
{"ticker":"MHO","date":"2016-01-05","pret":-0.01116,"close":20.77}
{"ticker":"MIC","date":"2015-01-02","pret":0.00603,"close":70.01}
{"ticker":"MIC","date":"2015-01-05","pret":-0.02721,"close":68.33}
{"ticker":"MIC","date":"2015-01-06","pret":-0.01593,"close":68.51}
{"ticker":"MIC","date":"2015-01-07","pret":0.00698,"close":69.15}
{"ticker":"MIC","date":"2015-01-08","pret":0.0078,"close":69.97}
{"ticker":"MIC","date":"2015-01-09","pret":0.00688,"close":69.52}
{"ticker":"MIC","date":"2015-01-12","pret":-0.00674,"close":69.49}
{"ticker":"MIC","date":"2015-01-13","pret":0.00659,"close":69.88}
{"ticker":"MIC","date":"2015-01-14","pret":-0.00803,"close":69.82}
{"ticker":"MIC","date":"2015-01-15","pret":0.01515,"close":70.61}
{"ticker":"MIC","date":"2015-01-16","pret":0.0017,"close":70.11}
{"ticker":"MIC","date":"2015-01-20","pret":-0.00156,"close":70.5}
{"ticker":"MIC","date":"2015-01-21","pret":0,"close":70.58}
{"ticker":"MIC","date":"2015-01-22","pret":0.00269,"close":70.67}
{"ticker":"MIC","date":"2015-01-23","pret":0,"close":70.87}
{"ticker":"MIC","date":"2015-01-26","pret":0.00409,"close":70.93}
{"ticker":"MIC","date":"2015-01-27","pret":-0.00622,"close":71.12}
{"ticker":"MIC","date":"2015-01-28","pret":0.0124,"close":71.9}
{"ticker":"MIC","date":"2015-01-29","pret":0.00684,"close":72.07}
{"ticker":"MIC","date":"2015-01-30","pret":0.00236,"close":71.46}
{"ticker":"MIC","date":"2015-02-02","pret":-0.00515,"close":72.61}
{"ticker":"MIC","date":"2015-02-03","pret":0.01646,"close":73.15}
{"ticker":"MIC","date":"2015-02-04","pret":0.0284,"close":75.84}
{"ticker":"MIC","date":"2015-02-05","pret":0.01285,"close":76.86}
{"ticker":"MIC","date":"2015-02-06","pret":0.0158,"close":75.82}
{"ticker":"MIC","date":"2015-02-09","pret":-0.01791,"close":75.21}
{"ticker":"MIC","date":"2015-02-10","pret":-0.00609,"close":74.6}
{"ticker":"MIC","date":"2015-02-11","pret":-0.00974,"close":74.27}
{"ticker":"MIC","date":"2015-02-12","pret":0.00134,"close":75.32}
{"ticker":"MIC","date":"2015-02-13","pret":0.01038,"close":76.58}
{"ticker":"MIC","date":"2015-02-17","pret":0.01967,"close":76.7}
{"ticker":"MIC","date":"2015-02-18","pret":-0.00208,"close":76.8}
{"ticker":"MIC","date":"2015-02-19","pret":0.0403,"close":79.4}
{"ticker":"MIC","date":"2015-02-20","pret":-0.0025,"close":80.05}
{"ticker":"MIC","date":"2015-02-23","pret":0.00737,"close":79.92}
{"ticker":"MIC","date":"2015-02-24","pret":-0.00486,"close":79.81}
{"ticker":"MIC","date":"2015-02-25","pret":-0.01195,"close":81.25}
{"ticker":"MIC","date":"2015-02-26","pret":0.01132,"close":78.98}
{"ticker":"MIC","date":"2015-02-27","pret":-0.01082,"close":78.61}
{"ticker":"MIC","date":"2015-03-02","pret":-0.0038,"close":79.03}
{"ticker":"MIC","date":"2015-03-03","pret":-0.00038,"close":78.78}
{"ticker":"MIC","date":"2015-03-04","pret":-0.00242,"close":78.99}
{"ticker":"MIC","date":"2015-03-05","pret":0.0144,"close":78.99}
{"ticker":"MIC","date":"2015-03-06","pret":-0.01352,"close":79.02}
{"ticker":"MIC","date":"2015-03-09","pret":0.00646,"close":79.38}
{"ticker":"MIC","date":"2015-03-10","pret":-0.00266,"close":79.57}
{"ticker":"MIC","date":"2015-03-11","pret":0.00581,"close":78.86}
{"ticker":"MIC","date":"2015-03-12","pret":-0.00695,"close":79.74}
{"ticker":"MIC","date":"2015-03-13","pret":0.01047,"close":80.73}
{"ticker":"MIC","date":"2015-03-16","pret":0.01495,"close":80.79}
{"ticker":"MIC","date":"2015-03-17","pret":-0.00409,"close":81.18}
{"ticker":"MIC","date":"2015-03-18","pret":0.00865,"close":82.27}
{"ticker":"MIC","date":"2015-03-19","pret":0.01175,"close":82.26}
{"ticker":"MIC","date":"2015-03-20","pret":0.00618,"close":83.21}
{"ticker":"MIC","date":"2015-03-23","pret":0.00783,"close":82.8}
{"ticker":"MIC","date":"2015-03-24","pret":-0.00892,"close":82.62}
{"ticker":"MIC","date":"2015-03-25","pret":-0.00048,"close":80.45}
{"ticker":"MIC","date":"2015-03-26","pret":-0.03061,"close":80.05}
{"ticker":"MIC","date":"2015-03-27","pret":-0.0005,"close":80.73}
{"ticker":"MIC","date":"2015-03-30","pret":0.01488,"close":81.9}
{"ticker":"MIC","date":"2015-03-31","pret":0.00295,"close":82.29}
{"ticker":"MIC","date":"2015-04-01","pret":0.01244,"close":82.43}
{"ticker":"MIC","date":"2015-04-02","pret":-0.00401,"close":81.85}
{"ticker":"MIC","date":"2015-04-06","pret":-0.00904,"close":81.6}
{"ticker":"MIC","date":"2015-04-07","pret":0.00368,"close":82.6}
{"ticker":"MIC","date":"2015-04-08","pret":0.01046,"close":81.97}
{"ticker":"MIC","date":"2015-04-09","pret":-0.00291,"close":82.7}
{"ticker":"MIC","date":"2015-04-10","pret":0.00291,"close":83.25}
{"ticker":"MIC","date":"2015-04-13","pret":0.00892,"close":82.83}
{"ticker":"MIC","date":"2015-04-14","pret":-0.00964,"close":82.66}
{"ticker":"MIC","date":"2015-04-15","pret":0.00483,"close":84.74}
{"ticker":"MIC","date":"2015-04-16","pret":0.021,"close":84.04}
{"ticker":"MIC","date":"2015-04-17","pret":-0.01439,"close":83.83}
{"ticker":"MIC","date":"2015-04-20","pret":0.00585,"close":84.11}
{"ticker":"MIC","date":"2015-04-21","pret":0.00783,"close":84.17}
{"ticker":"MIC","date":"2015-04-22","pret":-0.00545,"close":84.08}
{"ticker":"MIC","date":"2015-04-23","pret":-0.00847,"close":83.75}
{"ticker":"MIC","date":"2015-04-24","pret":0.00299,"close":83.9}
{"ticker":"MIC","date":"2015-04-27","pret":-0.00036,"close":82.71}
{"ticker":"MIC","date":"2015-04-28","pret":-0.01626,"close":82.6}
{"ticker":"MIC","date":"2015-04-29","pret":0.00315,"close":83.31}
{"ticker":"MIC","date":"2015-04-30","pret":0.00664,"close":82.76}
{"ticker":"MIC","date":"2015-05-01","pret":-0.00241,"close":82.54}
{"ticker":"MIC","date":"2015-05-04","pret":-0.00121,"close":82.14}
{"ticker":"MIC","date":"2015-05-05","pret":0.02785,"close":85.39}
{"ticker":"MIC","date":"2015-05-06","pret":0.00293,"close":83.91}
{"ticker":"MIC","date":"2015-05-07","pret":-0.02057,"close":84.11}
{"ticker":"MIC","date":"2015-05-08","pret":0.014,"close":85.22}
{"ticker":"MIC","date":"2015-05-11","pret":0.0095,"close":83.88}
{"ticker":"MIC","date":"2015-05-12","pret":-0.04499,"close":82.3}
{"ticker":"MIC","date":"2015-05-13","pret":0.00693,"close":82.36}
{"ticker":"MIC","date":"2015-05-14","pret":0.00676,"close":83.51}
{"ticker":"MIC","date":"2015-05-15","pret":0.00744,"close":86.12}
{"ticker":"MIC","date":"2015-05-18","pret":0.0242,"close":85.3}
{"ticker":"MIC","date":"2015-05-19","pret":-0.00292,"close":85.74}
{"ticker":"MIC","date":"2015-05-20","pret":0.00688,"close":84.94}
{"ticker":"MIC","date":"2015-05-21","pret":-0.01322,"close":85}
{"ticker":"MIC","date":"2015-05-22","pret":0.00141,"close":85.16}
{"ticker":"MIC","date":"2015-05-26","pret":0.00082,"close":84.91}
{"ticker":"MIC","date":"2015-05-27","pret":-0.00012,"close":86.09}
{"ticker":"MIC","date":"2015-05-28","pret":-0.00731,"close":84.72}
{"ticker":"MIC","date":"2015-05-29","pret":0.00272,"close":84.64}
{"ticker":"MIC","date":"2015-06-01","pret":0.00318,"close":85.6}
{"ticker":"MIC","date":"2015-06-02","pret":0.00645,"close":85.4}
{"ticker":"MIC","date":"2015-06-03","pret":0.00128,"close":85.18}
{"ticker":"MIC","date":"2015-06-04","pret":-0.00574,"close":85.62}
{"ticker":"MIC","date":"2015-06-05","pret":0.00082,"close":84.56}
{"ticker":"MIC","date":"2015-06-08","pret":-0.00482,"close":85.55}
{"ticker":"MIC","date":"2015-06-09","pret":0.00857,"close":86.5}
{"ticker":"MIC","date":"2015-06-10","pret":0.00965,"close":86.73}
{"ticker":"MIC","date":"2015-06-11","pret":0.00761,"close":87.02}
{"ticker":"MIC","date":"2015-06-12","pret":-0.00668,"close":86.86}
{"ticker":"MIC","date":"2015-06-15","pret":0.00806,"close":86.75}
{"ticker":"MIC","date":"2015-06-16","pret":-0.00161,"close":86.3}
{"ticker":"MIC","date":"2015-06-17","pret":-0.01098,"close":87.13}
{"ticker":"MIC","date":"2015-06-18","pret":0.01166,"close":86.98}
{"ticker":"MIC","date":"2015-06-19","pret":-0.00012,"close":86.48}
{"ticker":"MIC","date":"2015-06-22","pret":-0.00057,"close":86.48}
{"ticker":"MIC","date":"2015-06-23","pret":-0.00461,"close":87.24}
{"ticker":"MIC","date":"2015-06-24","pret":0.00839,"close":86.52}
{"ticker":"MIC","date":"2015-06-25","pret":-0.00885,"close":86.33}
{"ticker":"MIC","date":"2015-06-26","pret":-0.00336,"close":84.76}
{"ticker":"MIC","date":"2015-06-29","pret":-0.02049,"close":81.72}
{"ticker":"MIC","date":"2015-06-30","pret":-0.03062,"close":82.63}
{"ticker":"MIC","date":"2015-07-01","pret":0.01968,"close":82.34}
{"ticker":"MIC","date":"2015-07-02","pret":-0.01652,"close":82.1}
{"ticker":"MIC","date":"2015-07-06","pret":-0.00757,"close":81.97}
{"ticker":"MIC","date":"2015-07-07","pret":0.00987,"close":82.25}
{"ticker":"MIC","date":"2015-07-08","pret":-0.01147,"close":80.8}
{"ticker":"MIC","date":"2015-07-09","pret":-0.00012,"close":80.37}
{"ticker":"MIC","date":"2015-07-10","pret":-0.0064,"close":82.73}
{"ticker":"MIC","date":"2015-07-13","pret":0.0542,"close":83.15}
{"ticker":"MIC","date":"2015-07-14","pret":-0.02932,"close":83.87}
{"ticker":"MIC","date":"2015-07-15","pret":0.0109,"close":83.37}
{"ticker":"MIC","date":"2015-07-16","pret":-0.00394,"close":82.83}
{"ticker":"MIC","date":"2015-07-17","pret":-0.00853,"close":82.74}
{"ticker":"MIC","date":"2015-07-20","pret":0.00181,"close":82.28}
{"ticker":"MIC","date":"2015-07-21","pret":-0.00543,"close":82.31}
{"ticker":"MIC","date":"2015-07-22","pret":-0.004,"close":82.26}
{"ticker":"MIC","date":"2015-07-23","pret":0.00036,"close":82.12}
{"ticker":"MIC","date":"2015-07-24","pret":-0.00134,"close":82.52}
{"ticker":"MIC","date":"2015-07-27","pret":-0.00305,"close":81.87}
{"ticker":"MIC","date":"2015-07-28","pret":0.00244,"close":82.38}
{"ticker":"MIC","date":"2015-07-29","pret":0.01054,"close":84.56}
{"ticker":"MIC","date":"2015-07-30","pret":0.01696,"close":84.58}
{"ticker":"MIC","date":"2015-07-31","pret":0.00201,"close":84.93}
{"ticker":"MIC","date":"2015-08-03","pret":0.00024,"close":84.82}
{"ticker":"MIC","date":"2015-08-04","pret":0.0046,"close":83.63}
{"ticker":"MIC","date":"2015-08-05","pret":-0.01112,"close":80.7}
{"ticker":"MIC","date":"2015-08-06","pret":-0.04327,"close":78.56}
{"ticker":"MIC","date":"2015-08-07","pret":-0.02478,"close":76.36}
{"ticker":"MIC","date":"2015-08-10","pret":-0.02098,"close":76.57}
{"ticker":"MIC","date":"2015-08-11","pret":-0.03399,"close":75.81}
{"ticker":"MIC","date":"2015-08-12","pret":0.0111,"close":77.45}
{"ticker":"MIC","date":"2015-08-13","pret":0.02639,"close":77.72}
{"ticker":"MIC","date":"2015-08-14","pret":0.00903,"close":78.18}
{"ticker":"MIC","date":"2015-08-17","pret":-0.00128,"close":79.68}
{"ticker":"MIC","date":"2015-08-18","pret":0.02313,"close":79.97}
{"ticker":"MIC","date":"2015-08-19","pret":-0.00567,"close":78.55}
{"ticker":"MIC","date":"2015-08-20","pret":-0.01477,"close":76.65}
{"ticker":"MIC","date":"2015-08-21","pret":-0.02756,"close":75.72}
{"ticker":"MIC","date":"2015-08-24","pret":-0.04104,"close":73.58}
{"ticker":"MIC","date":"2015-08-25","pret":0.0299,"close":73.15}
{"ticker":"MIC","date":"2015-08-26","pret":-0.00991,"close":75.8}
{"ticker":"MIC","date":"2015-08-27","pret":0.0301,"close":77.38}
{"ticker":"MIC","date":"2015-08-28","pret":0.00962,"close":77.94}
{"ticker":"MIC","date":"2015-08-31","pret":0.00786,"close":78.72}
{"ticker":"MIC","date":"2015-09-01","pret":-0.00283,"close":77.15}
{"ticker":"MIC","date":"2015-09-02","pret":0.00064,"close":78.19}
{"ticker":"MIC","date":"2015-09-03","pret":0.00909,"close":78.14}
{"ticker":"MIC","date":"2015-09-04","pret":-0.01296,"close":77.48}
{"ticker":"MIC","date":"2015-09-08","pret":0.01283,"close":78.88}
{"ticker":"MIC","date":"2015-09-09","pret":0.01217,"close":78.81}
{"ticker":"MIC","date":"2015-09-10","pret":-0.0086,"close":79.65}
{"ticker":"MIC","date":"2015-09-11","pret":0.00835,"close":78.49}
{"ticker":"MIC","date":"2015-09-14","pret":-0.00949,"close":79.11}
{"ticker":"MIC","date":"2015-09-15","pret":0.00798,"close":81.17}
{"ticker":"MIC","date":"2015-09-16","pret":0.02382,"close":81.81}
{"ticker":"MIC","date":"2015-09-17","pret":0.00773,"close":82.05}
{"ticker":"MIC","date":"2015-09-18","pret":-0.00368,"close":82.4}
{"ticker":"MIC","date":"2015-09-21","pret":0.01836,"close":81.75}
{"ticker":"MIC","date":"2015-09-22","pret":-0.02452,"close":81.01}
{"ticker":"MIC","date":"2015-09-23","pret":0.00345,"close":80.41}
{"ticker":"MIC","date":"2015-09-24","pret":-0.01463,"close":78.12}
{"ticker":"MIC","date":"2015-09-25","pret":-0.02146,"close":76.7}
{"ticker":"MIC","date":"2015-09-28","pret":-0.02441,"close":73.9}
{"ticker":"MIC","date":"2015-09-29","pret":-0.0316,"close":72.86}
{"ticker":"MIC","date":"2015-09-30","pret":-0.00718,"close":74.66}
{"ticker":"MIC","date":"2015-10-01","pret":0.01738,"close":73.54}
{"ticker":"MIC","date":"2015-10-02","pret":-0.02242,"close":74.74}
{"ticker":"MIC","date":"2015-10-05","pret":0.02695,"close":75.88}
{"ticker":"MIC","date":"2015-10-06","pret":0.00596,"close":73.95}
{"ticker":"MIC","date":"2015-10-07","pret":-0.01706,"close":74.91}
{"ticker":"MIC","date":"2015-10-08","pret":0.00697,"close":76.77}
{"ticker":"MIC","date":"2015-10-09","pret":0.027,"close":77.95}
{"ticker":"MIC","date":"2015-10-12","pret":0.01073,"close":78.64}
{"ticker":"MIC","date":"2015-10-13","pret":0.01607,"close":78.77}
{"ticker":"MIC","date":"2015-10-14","pret":-0.00355,"close":78.35}
{"ticker":"MIC","date":"2015-10-15","pret":-0.00394,"close":78.45}
{"ticker":"MIC","date":"2015-10-16","pret":0.00293,"close":78.4}
{"ticker":"MIC","date":"2015-10-19","pret":-0.0028,"close":78.95}
{"ticker":"MIC","date":"2015-10-20","pret":0.00089,"close":79.25}
{"ticker":"MIC","date":"2015-10-21","pret":0.01579,"close":80}
{"ticker":"MIC","date":"2015-10-22","pret":0.01332,"close":79.55}
{"ticker":"MIC","date":"2015-10-23","pret":-0.00944,"close":79.25}
{"ticker":"MIC","date":"2015-10-26","pret":-0.00928,"close":78.7}
{"ticker":"MIC","date":"2015-10-27","pret":-0.00873,"close":77.59}
{"ticker":"MIC","date":"2015-10-28","pret":-0.01125,"close":78.4}
{"ticker":"MIC","date":"2015-10-29","pret":0.00244,"close":78.62}
{"ticker":"MIC","date":"2015-10-30","pret":0.01224,"close":79.55}
{"ticker":"MIC","date":"2015-11-02","pret":0.01084,"close":79.85}
{"ticker":"MIC","date":"2015-11-03","pret":0.00163,"close":80.13}
{"ticker":"MIC","date":"2015-11-04","pret":0.0081,"close":79.78}
{"ticker":"MIC","date":"2015-11-05","pret":-0.01035,"close":79.33}
{"ticker":"MIC","date":"2015-11-06","pret":-0.00528,"close":78.24}
{"ticker":"MIC","date":"2015-11-09","pret":-0.01691,"close":77.13}
{"ticker":"MIC","date":"2015-11-10","pret":-0.03099,"close":77.62}
{"ticker":"MIC","date":"2015-11-11","pret":0.03022,"close":77.54}
{"ticker":"MIC","date":"2015-11-12","pret":-0.01213,"close":76.52}
{"ticker":"MIC","date":"2015-11-13","pret":-0.00926,"close":76.23}
{"ticker":"MIC","date":"2015-11-16","pret":-0.00473,"close":75.74}
{"ticker":"MIC","date":"2015-11-17","pret":-0.00171,"close":75.91}
{"ticker":"MIC","date":"2015-11-18","pret":0.00132,"close":76.4}
{"ticker":"MIC","date":"2015-11-19","pret":0.00827,"close":75.74}
{"ticker":"MIC","date":"2015-11-20","pret":-0.00998,"close":75.47}
{"ticker":"MIC","date":"2015-11-23","pret":-0.00596,"close":75.25}
{"ticker":"MIC","date":"2015-11-24","pret":-0.00559,"close":74.89}
{"ticker":"MIC","date":"2015-11-25","pret":0.00013,"close":75.04}
{"ticker":"MIC","date":"2015-11-26"}
{"ticker":"MIC","date":"2015-11-27","pret":0.00293,"close":74.85}
{"ticker":"MIC","date":"2015-11-30","pret":-0.0032,"close":75.03}
{"ticker":"MIC","date":"2015-12-01","pret":0.00187,"close":76.47}
{"ticker":"MIC","date":"2015-12-02","pret":0.01613,"close":75.84}
{"ticker":"MIC","date":"2015-12-03","pret":-0.00092,"close":74.91}
{"ticker":"MIC","date":"2015-12-04","pret":-0.02056,"close":73.81}
{"ticker":"MIC","date":"2015-12-07","pret":-0.02003,"close":68.58}
{"ticker":"MIC","date":"2015-12-08","pret":-0.07462,"close":69.91}
{"ticker":"MIC","date":"2015-12-09","pret":0.02488,"close":69.63}
{"ticker":"MIC","date":"2015-12-10","pret":0.00172,"close":68.75}
{"ticker":"MIC","date":"2015-12-11","pret":-0.02307,"close":66.5}
{"ticker":"MIC","date":"2015-12-14","pret":-0.02572,"close":65.32}
{"ticker":"MIC","date":"2015-12-15","pret":-0.01365,"close":66.57}
{"ticker":"MIC","date":"2015-12-16","pret":0.0213,"close":67.56}
{"ticker":"MIC","date":"2015-12-17"}
{"ticker":"MIC","date":"2015-12-18","pret":-0.02436,"close":65.32}
{"ticker":"MIC","date":"2015-12-21","pret":0.00443,"close":66.63}
{"ticker":"MIC","date":"2015-12-22","pret":0.02796,"close":68.51}
{"ticker":"MIC","date":"2015-12-23","pret":0.02561,"close":70.61}
{"ticker":"MIC","date":"2015-12-24","pret":0.01705,"close":70.5}
{"ticker":"MIC","date":"2015-12-28","pret":-0.00071,"close":70.01}
{"ticker":"MIC","date":"2015-12-29","pret":-0.00156,"close":70.65}
{"ticker":"MIC","date":"2015-12-30","pret":0.00341,"close":70.58}
{"ticker":"MIC","date":"2015-12-31","pret":-0.00341,"close":72.6}
{"ticker":"MIC","date":"2016-01-04","pret":0.02239,"close":69.96}
{"ticker":"MIC","date":"2016-01-05","pret":-0.02567,"close":69.52}
{"ticker":"MIDD","date":"2015-01-02","pret":-0.0031,"close":99.04}
{"ticker":"MIDD","date":"2015-01-05","pret":-0.01647,"close":96.98}
{"ticker":"MIDD","date":"2015-01-06","pret":-0.01138,"close":95.42}
{"ticker":"MIDD","date":"2015-01-07","pret":-0.00227,"close":94.91}
{"ticker":"MIDD","date":"2015-01-08","pret":-0.00767,"close":96.99}
{"ticker":"MIDD","date":"2015-01-09","pret":0.01365,"close":95.7}
{"ticker":"MIDD","date":"2015-01-12","pret":-0.01386,"close":93.34}
{"ticker":"MIDD","date":"2015-01-13","pret":-0.02445,"close":95.37}
{"ticker":"MIDD","date":"2015-01-14","pret":0.00628,"close":95.5}
{"ticker":"MIDD","date":"2015-01-15","pret":0.01609,"close":94.83}
{"ticker":"MIDD","date":"2015-01-16","pret":-0.01102,"close":94.93}
{"ticker":"MIDD","date":"2015-01-20","pret":0.00032,"close":96.92}
{"ticker":"MIDD","date":"2015-01-21","pret":0.01725,"close":97.48}
{"ticker":"MIDD","date":"2015-01-22","pret":0.01308,"close":97.5}
{"ticker":"MIDD","date":"2015-01-23","pret":0.00041,"close":96.75}
{"ticker":"MIDD","date":"2015-01-26","pret":-0.00657,"close":96.82}
{"ticker":"MIDD","date":"2015-01-27","pret":-0.01755,"close":96.39}
{"ticker":"MIDD","date":"2015-01-28","pret":0.01084,"close":94.66}
{"ticker":"MIDD","date":"2015-01-29","pret":-0.01419,"close":96.03}
{"ticker":"MIDD","date":"2015-01-30","pret":0.00158,"close":95.02}
{"ticker":"MIDD","date":"2015-02-02","pret":-0.00431,"close":95.92}
{"ticker":"MIDD","date":"2015-02-03","pret":0.01028,"close":96.92}
{"ticker":"MIDD","date":"2015-02-04","pret":0.00686,"close":96.22}
{"ticker":"MIDD","date":"2015-02-05","pret":0.0001,"close":97.72}
{"ticker":"MIDD","date":"2015-02-06","pret":0.01511,"close":98.67}
{"ticker":"MIDD","date":"2015-02-09","pret":0.0062,"close":97.87}
{"ticker":"MIDD","date":"2015-02-10","pret":-0.00071,"close":99.62}
{"ticker":"MIDD","date":"2015-02-11","pret":0.01331,"close":102.73}
{"ticker":"MIDD","date":"2015-02-12","pret":0.04981,"close":104.11}
{"ticker":"MIDD","date":"2015-02-13","pret":-0.00458,"close":105.62}
{"ticker":"MIDD","date":"2015-02-17","pret":0.01085,"close":104.1}
{"ticker":"MIDD","date":"2015-02-18","pret":-0.01382,"close":105.06}
{"ticker":"MIDD","date":"2015-02-19","pret":0.00794,"close":105.07}
{"ticker":"MIDD","date":"2015-02-20","pret":0.00057,"close":109}
{"ticker":"MIDD","date":"2015-02-23","pret":0.04595,"close":107.37}
{"ticker":"MIDD","date":"2015-02-24","pret":-0.03234,"close":108.08}
{"ticker":"MIDD","date":"2015-02-25","pret":0.01842,"close":108.13}
{"ticker":"MIDD","date":"2015-02-26","pret":-0.00406,"close":107.29}
{"ticker":"MIDD","date":"2015-02-27","pret":-0.00622,"close":106.61}
{"ticker":"MIDD","date":"2015-03-02","pret":-0.00476,"close":107.62}
{"ticker":"MIDD","date":"2015-03-03","pret":0.00709,"close":106.89}
{"ticker":"MIDD","date":"2015-03-04","pret":-0.05855,"close":101.3}
{"ticker":"MIDD","date":"2015-03-05","pret":-0.00375,"close":104.46}
{"ticker":"MIDD","date":"2015-03-06","pret":0.02808,"close":105.24}
{"ticker":"MIDD","date":"2015-03-09","pret":0.01716,"close":107.19}
{"ticker":"MIDD","date":"2015-03-10","pret":0.0095,"close":106.62}
{"ticker":"MIDD","date":"2015-03-11","pret":0.0014,"close":107.48}
{"ticker":"MIDD","date":"2015-03-12","pret":0.013,"close":108.61}
{"ticker":"MIDD","date":"2015-03-13","pret":0.00212,"close":107.75}
{"ticker":"MIDD","date":"2015-03-16","pret":-0.00962,"close":107.81}
{"ticker":"MIDD","date":"2015-03-17","pret":-0.00317,"close":107.98}
{"ticker":"MIDD","date":"2015-03-18","pret":0.00242,"close":107.23}
{"ticker":"MIDD","date":"2015-03-19","pret":-0.00991,"close":106.64}
{"ticker":"MIDD","date":"2015-03-20","pret":0.00749,"close":106.54}
{"ticker":"MIDD","date":"2015-03-23","pret":-0.00664,"close":104.3}
{"ticker":"MIDD","date":"2015-03-24","pret":-0.02298,"close":103.71}
{"ticker":"MIDD","date":"2015-03-25","pret":0.00785,"close":102.66}
{"ticker":"MIDD","date":"2015-03-26","pret":-0.02314,"close":100.9}
{"ticker":"MIDD","date":"2015-03-27","pret":-0.01514,"close":102.62}
{"ticker":"MIDD","date":"2015-03-30","pret":0.02059,"close":103.01}
{"ticker":"MIDD","date":"2015-03-31","pret":-0.00506,"close":102.65}
{"ticker":"MIDD","date":"2015-04-01","pret":0.00214,"close":104.76}
{"ticker":"MIDD","date":"2015-04-02","pret":0.02071,"close":104.17}
{"ticker":"MIDD","date":"2015-04-06","pret":-0.01344,"close":104.22}
{"ticker":"MIDD","date":"2015-04-07","pret":0.00693,"close":104.24}
{"ticker":"MIDD","date":"2015-04-08","pret":-0.00048,"close":103.64}
{"ticker":"MIDD","date":"2015-04-09","pret":-0.00655,"close":103.37}
{"ticker":"MIDD","date":"2015-04-10","pret":0.00347,"close":102.2}
{"ticker":"MIDD","date":"2015-04-13","pret":-0.01435,"close":103.5}
{"ticker":"MIDD","date":"2015-04-14","pret":0.00769,"close":103.02}
{"ticker":"MIDD","date":"2015-04-15","pret":0.00145,"close":104.98}
{"ticker":"MIDD","date":"2015-04-16","pret":0.01575,"close":105.16}
{"ticker":"MIDD","date":"2015-04-17","pret":-0.0066,"close":102.6}
{"ticker":"MIDD","date":"2015-04-20","pret":-0.01702,"close":101.84}
{"ticker":"MIDD","date":"2015-04-21","pret":-0.00656,"close":104.04}
{"ticker":"MIDD","date":"2015-04-22","pret":0.02204,"close":103.24}
{"ticker":"MIDD","date":"2015-04-23","pret":-0.01169,"close":103.69}
{"ticker":"MIDD","date":"2015-04-24","pret":0.00871,"close":103.17}
{"ticker":"MIDD","date":"2015-04-27","pret":-0.00396,"close":103.49}
{"ticker":"MIDD","date":"2015-04-28","pret":0.00367,"close":104.55}
{"ticker":"MIDD","date":"2015-04-29","pret":0.00164,"close":103.8}
{"ticker":"MIDD","date":"2015-04-30","pret":-0.00434,"close":101.34}
{"ticker":"MIDD","date":"2015-05-01","pret":-0.01705,"close":102.62}
{"ticker":"MIDD","date":"2015-05-04","pret":0.00549,"close":102.08}
{"ticker":"MIDD","date":"2015-05-05","pret":-0.00137,"close":101.78}
{"ticker":"MIDD","date":"2015-05-06","pret":-0.00363,"close":102.22}
{"ticker":"MIDD","date":"2015-05-07","pret":-0.00414,"close":102.74}
{"ticker":"MIDD","date":"2015-05-08","pret":0.02137,"close":102.91}
{"ticker":"MIDD","date":"2015-05-11","pret":-0.00348,"close":102.87}
{"ticker":"MIDD","date":"2015-05-12","pret":-0.00146,"close":100.98}
{"ticker":"MIDD","date":"2015-05-13","pret":-0.02009,"close":101.61}
{"ticker":"MIDD","date":"2015-05-14","pret":0.04652,"close":109.25}
{"ticker":"MIDD","date":"2015-05-15","pret":0.03774,"close":108.7}
{"ticker":"MIDD","date":"2015-05-18","pret":-0.00804,"close":108.95}
{"ticker":"MIDD","date":"2015-05-19","pret":-0.00046,"close":108.54}
{"ticker":"MIDD","date":"2015-05-20","pret":-0.00598,"close":110.15}
{"ticker":"MIDD","date":"2015-05-21","pret":0.02047,"close":111.31}
{"ticker":"MIDD","date":"2015-05-22","pret":0.00811,"close":110.8}
{"ticker":"MIDD","date":"2015-05-26","pret":-0.01119,"close":110.44}
{"ticker":"MIDD","date":"2015-05-27","pret":0.0029,"close":111.4}
{"ticker":"MIDD","date":"2015-05-28","pret":0.00972,"close":111.14}
{"ticker":"MIDD","date":"2015-05-29","pret":-0.00108,"close":108.7}
{"ticker":"MIDD","date":"2015-06-01","pret":-0.02167,"close":108.15}
{"ticker":"MIDD","date":"2015-06-02","pret":-0.01375,"close":109.33}
{"ticker":"MIDD","date":"2015-06-03","pret":0.01915,"close":109.58}
{"ticker":"MIDD","date":"2015-06-04","pret":-0.00411,"close":108.32}
{"ticker":"MIDD","date":"2015-06-05","pret":-0.01105,"close":109.16}
{"ticker":"MIDD","date":"2015-06-08","pret":0.00986,"close":108.1}
{"ticker":"MIDD","date":"2015-06-09","pret":-0.01366,"close":108.47}
{"ticker":"MIDD","date":"2015-06-10","pret":0.01375,"close":109.48}
{"ticker":"MIDD","date":"2015-06-11","pret":0.00357,"close":109.33}
{"ticker":"MIDD","date":"2015-06-12","pret":-0.00375,"close":108.81}
{"ticker":"MIDD","date":"2015-06-15","pret":-0.00681,"close":107.57}
{"ticker":"MIDD","date":"2015-06-16","pret":-0.0103,"close":107.5}
{"ticker":"MIDD","date":"2015-06-17","pret":0.00242,"close":113.6}
{"ticker":"MIDD","date":"2015-06-18","pret":0.05871,"close":114.03}
{"ticker":"MIDD","date":"2015-06-19","pret":0.00481,"close":114.49}
{"ticker":"MIDD","date":"2015-06-22","pret":0.00679,"close":114.42}
{"ticker":"MIDD","date":"2015-06-23","pret":-0.0123,"close":112.64}
{"ticker":"MIDD","date":"2015-06-24","pret":-0.01219,"close":112.6}
{"ticker":"MIDD","date":"2015-06-25","pret":0.00213,"close":113.1}
{"ticker":"MIDD","date":"2015-06-26","pret":0.00239,"close":113.81}
{"ticker":"MIDD","date":"2015-06-29","pret":-0.00115,"close":111.72}
{"ticker":"MIDD","date":"2015-06-30","pret":-0.00426,"close":112.23}
{"ticker":"MIDD","date":"2015-07-01","pret":0.00213,"close":112.66}
{"ticker":"MIDD","date":"2015-07-02","pret":-0.00204,"close":114.75}
{"ticker":"MIDD","date":"2015-07-06","pret":0.0157,"close":115.73}
{"ticker":"MIDD","date":"2015-07-07","pret":0.0133,"close":115.7}
{"ticker":"MIDD","date":"2015-07-08","pret":-0.01444,"close":112.9}
{"ticker":"MIDD","date":"2015-07-09","pret":0.0007,"close":113.18}
{"ticker":"MIDD","date":"2015-07-10","pret":0.00297,"close":114.23}
{"ticker":"MIDD","date":"2015-07-13","pret":0.00618,"close":118.55}
{"ticker":"MIDD","date":"2015-07-14","pret":0.02798,"close":118.8}
{"ticker":"MIDD","date":"2015-07-15","pret":0.01049,"close":120.67}
{"ticker":"MIDD","date":"2015-07-16","pret":0.01853,"close":123.49}
{"ticker":"MIDD","date":"2015-07-17","pret":0.01763,"close":123.31}
{"ticker":"MIDD","date":"2015-07-20","pret":-0.0063,"close":123.19}
{"ticker":"MIDD","date":"2015-07-21","pret":-0.00691,"close":121.09}
{"ticker":"MIDD","date":"2015-07-22","pret":-0.01637,"close":121.78}
{"ticker":"MIDD","date":"2015-07-23","pret":0.01155,"close":121.44}
{"ticker":"MIDD","date":"2015-07-24","pret":-0.0009,"close":120.57}
{"ticker":"MIDD","date":"2015-07-27","pret":-0.01797,"close":119.5}
{"ticker":"MIDD","date":"2015-07-28","pret":-0.00276,"close":120.95}
{"ticker":"MIDD","date":"2015-07-29","pret":0.01538,"close":122.16}
{"ticker":"MIDD","date":"2015-07-30","pret":0.00313,"close":121.57}
{"ticker":"MIDD","date":"2015-07-31","pret":0.00337,"close":122.7}
{"ticker":"MIDD","date":"2015-08-03","pret":0.0076,"close":122.28}
{"ticker":"MIDD","date":"2015-08-04","pret":-0.00604,"close":121.89}
{"ticker":"MIDD","date":"2015-08-05","pret":0.00008,"close":123.21}
{"ticker":"MIDD","date":"2015-08-06","pret":0.00718,"close":122.32}
{"ticker":"MIDD","date":"2015-08-07","pret":-0.01416,"close":122.57}
{"ticker":"MIDD","date":"2015-08-10","pret":0.0105,"close":124.08}
{"ticker":"MIDD","date":"2015-08-11","pret":0.00391,"close":122.79}
{"ticker":"MIDD","date":"2015-08-12","pret":-0.01054,"close":121.52}
{"ticker":"MIDD","date":"2015-08-13","pret":-0.09214,"close":119.9}
{"ticker":"MIDD","date":"2015-08-14","pret":0.07106,"close":120.33}
{"ticker":"MIDD","date":"2015-08-17","pret":0.00276,"close":121}
{"ticker":"MIDD","date":"2015-08-18","pret":0.01502,"close":119.59}
{"ticker":"MIDD","date":"2015-08-19","pret":-0.01712,"close":118.61}
{"ticker":"MIDD","date":"2015-08-20","pret":-0.01307,"close":115.22}
{"ticker":"MIDD","date":"2015-08-21","pret":-0.02894,"close":112.88}
{"ticker":"MIDD","date":"2015-08-24","pret":-0.07446,"close":105.71}
{"ticker":"MIDD","date":"2015-08-25","pret":0.02336,"close":105.8}
{"ticker":"MIDD","date":"2015-08-26","pret":-0.01324,"close":106.37}
{"ticker":"MIDD","date":"2015-08-27","pret":0.00734,"close":109.35}
{"ticker":"MIDD","date":"2015-08-28","pret":0.00967,"close":110.14}
{"ticker":"MIDD","date":"2015-08-31","pret":0.00539,"close":108.55}
{"ticker":"MIDD","date":"2015-09-01","pret":-0.02875,"close":105}
{"ticker":"MIDD","date":"2015-09-02","pret":-0.00442,"close":107.47}
{"ticker":"MIDD","date":"2015-09-03","pret":0.01468,"close":109.34}
{"ticker":"MIDD","date":"2015-09-04","pret":0.00491,"close":108.11}
{"ticker":"MIDD","date":"2015-09-08","pret":0.01713,"close":109.92}
{"ticker":"MIDD","date":"2015-09-09","pret":0.00823,"close":109.07}
{"ticker":"MIDD","date":"2015-09-10","pret":-0.02066,"close":109.18}
{"ticker":"MIDD","date":"2015-09-11","pret":-0.0023,"close":111.16}
{"ticker":"MIDD","date":"2015-09-14","pret":0.02638,"close":111.73}
{"ticker":"MIDD","date":"2015-09-15","pret":0.00698,"close":113.04}
{"ticker":"MIDD","date":"2015-09-16","pret":0.01011,"close":114.45}
{"ticker":"MIDD","date":"2015-09-17","pret":0.00432,"close":113.76}
{"ticker":"MIDD","date":"2015-09-18","pret":-0.00989,"close":112.28}
{"ticker":"MIDD","date":"2015-09-21","pret":0.00425,"close":112.28}
{"ticker":"MIDD","date":"2015-09-22","pret":-0.01594,"close":111.59}
{"ticker":"MIDD","date":"2015-09-23","pret":0.00009,"close":111.48}
{"ticker":"MIDD","date":"2015-09-24","pret":-0.00612,"close":108.93}
{"ticker":"MIDD","date":"2015-09-25","pret":-0.00344,"close":108}
{"ticker":"MIDD","date":"2015-09-28","pret":-0.02598,"close":104.69}
{"ticker":"MIDD","date":"2015-09-29","pret":-0.02945,"close":102.71}
{"ticker":"MIDD","date":"2015-09-30","pret":-0.0075,"close":105.19}
{"ticker":"MIDD","date":"2015-10-01","pret":0.01523,"close":104.34}
{"ticker":"MIDD","date":"2015-10-02","pret":-0.01891,"close":107.19}
{"ticker":"MIDD","date":"2015-10-05","pret":0.04703,"close":109.52}
{"ticker":"MIDD","date":"2015-10-06","pret":0.01295,"close":109.53}
{"ticker":"MIDD","date":"2015-10-07","pret":0.00264,"close":111.99}
{"ticker":"MIDD","date":"2015-10-08","pret":0.01732,"close":115.27}
{"ticker":"MIDD","date":"2015-10-09","pret":0.02935,"close":115.81}
{"ticker":"MIDD","date":"2015-10-12","pret":0.00804,"close":116.1}
{"ticker":"MIDD","date":"2015-10-13","pret":-0.00293,"close":114.88}
{"ticker":"MIDD","date":"2015-10-14","pret":-0.00511,"close":114.04}
{"ticker":"MIDD","date":"2015-10-15","pret":-0.00978,"close":116.07}
{"ticker":"MIDD","date":"2015-10-16","pret":0.01506,"close":115.14}
{"ticker":"MIDD","date":"2015-10-19","pret":-0.00859,"close":115.09}
{"ticker":"MIDD","date":"2015-10-20","pret":-0.00201,"close":114.35}
{"ticker":"MIDD","date":"2015-10-21","pret":0.00514,"close":115.24}
{"ticker":"MIDD","date":"2015-10-22","pret":0.0039,"close":117.09}
{"ticker":"MIDD","date":"2015-10-23","pret":0.02157,"close":116.01}
{"ticker":"MIDD","date":"2015-10-26","pret":-0.02131,"close":114.23}
{"ticker":"MIDD","date":"2015-10-27","pret":-0.01587,"close":115.56}
{"ticker":"MIDD","date":"2015-10-28","pret":0.01906,"close":118.22}
{"ticker":"MIDD","date":"2015-10-29","pret":0.01532,"close":118.35}
{"ticker":"MIDD","date":"2015-10-30","pret":0.00542,"close":116.94}
{"ticker":"MIDD","date":"2015-11-02","pret":-0.00754,"close":118.95}
{"ticker":"MIDD","date":"2015-11-03","pret":0.00678,"close":118.1}
{"ticker":"MIDD","date":"2015-11-04","pret":0.00447,"close":119.37}
{"ticker":"MIDD","date":"2015-11-05","pret":0.00109,"close":119.09}
{"ticker":"MIDD","date":"2015-11-06","pret":-0.00303,"close":119.42}
{"ticker":"MIDD","date":"2015-11-09","pret":0.00227,"close":117.59}
{"ticker":"MIDD","date":"2015-11-10","pret":0.00988,"close":120.33}
{"ticker":"MIDD","date":"2015-11-11","pret":-0.07164,"close":112.84}
{"ticker":"MIDD","date":"2015-11-12","pret":-0.00072,"close":108.94}
{"ticker":"MIDD","date":"2015-11-13","pret":-0.03388,"close":105.55}
{"ticker":"MIDD","date":"2015-11-16","pret":-0.02675,"close":104.16}
{"ticker":"MIDD","date":"2015-11-17","pret":-0.01611,"close":102.65}
{"ticker":"MIDD","date":"2015-11-18","pret":0.02199,"close":105.74}
{"ticker":"MIDD","date":"2015-11-19","pret":-0.00607,"close":104.97}
{"ticker":"MIDD","date":"2015-11-20","pret":-0.00086,"close":105.58}
{"ticker":"MIDD","date":"2015-11-23","pret":0.00475,"close":106.5}
{"ticker":"MIDD","date":"2015-11-24","pret":0.00765,"close":106.55}
{"ticker":"MIDD","date":"2015-11-25","pret":0.00628,"close":108.2}
{"ticker":"MIDD","date":"2015-11-26"}
{"ticker":"MIDD","date":"2015-11-27","pret":0.01328,"close":108.92}
{"ticker":"MIDD","date":"2015-11-30","pret":0.00451,"close":110.04}
{"ticker":"MIDD","date":"2015-12-01","pret":0.01032,"close":111.02}
{"ticker":"MIDD","date":"2015-12-02","pret":0.00354,"close":110.51}
{"ticker":"MIDD","date":"2015-12-03","pret":0.00181,"close":109.55}
{"ticker":"MIDD","date":"2015-12-04","pret":-0.00826,"close":110.1}
{"ticker":"MIDD","date":"2015-12-07","pret":0.00264,"close":110.84}
{"ticker":"MIDD","date":"2015-12-08","pret":0.00045,"close":109.1}
{"ticker":"MIDD","date":"2015-12-09","pret":-0.00959,"close":108.69}
{"ticker":"MIDD","date":"2015-12-10","pret":-0.01553,"close":107.34}
{"ticker":"MIDD","date":"2015-12-11","pret":-0.01181,"close":104.88}
{"ticker":"MIDD","date":"2015-12-14","pret":-0.01329,"close":108.06}
{"ticker":"MIDD","date":"2015-12-15","pret":0.0352,"close":109.05}
{"ticker":"MIDD","date":"2015-12-16","pret":0.00378,"close":111.46}
{"ticker":"MIDD","date":"2015-12-17"}
{"ticker":"MIDD","date":"2015-12-18","pret":0.01078,"close":107.01}
{"ticker":"MIDD","date":"2015-12-21","pret":-0.02011,"close":107.09}
{"ticker":"MIDD","date":"2015-12-22","pret":-0.00428,"close":108.13}
{"ticker":"MIDD","date":"2015-12-23","pret":0.01148,"close":109.09}
{"ticker":"MIDD","date":"2015-12-24","pret":0.00276,"close":109.1}
{"ticker":"MIDD","date":"2015-12-28","pret":0.00018,"close":108.38}
{"ticker":"MIDD","date":"2015-12-29","pret":-0.00147,"close":109.09}
{"ticker":"MIDD","date":"2015-12-30","pret":0.00312,"close":108.21}
{"ticker":"MIDD","date":"2015-12-31","pret":-0.01097,"close":107.87}
{"ticker":"MIDD","date":"2016-01-04","pret":-0.01156,"close":106.35}
{"ticker":"MIDD","date":"2016-01-05","pret":0.00337,"close":107.92}
{"ticker":"MIFI","date":"2015-01-02","pret":0.00922,"close":3.27}
{"ticker":"MIFI","date":"2015-01-05","pret":0.00305,"close":3.69}
{"ticker":"MIFI","date":"2015-01-06","pret":0.17313,"close":4.14}
{"ticker":"MIFI","date":"2015-01-07","pret":0.06213,"close":4.22}
{"ticker":"MIFI","date":"2015-01-08","pret":0.02616,"close":4.78}
{"ticker":"MIFI","date":"2015-01-09","pret":0.10254,"close":5.12}
{"ticker":"MIFI","date":"2015-01-12","pret":0.09685,"close":5.08}
{"ticker":"MIFI","date":"2015-01-13","pret":-0.01161,"close":4.56}
{"ticker":"MIFI","date":"2015-01-14","pret":-0.13298,"close":4.5}
{"ticker":"MIFI","date":"2015-01-15","pret":0.02198,"close":4.51}
{"ticker":"MIFI","date":"2015-01-16","pret":0.00217,"close":4.58}
{"ticker":"MIFI","date":"2015-01-20","pret":0.02992,"close":4.49}
{"ticker":"MIFI","date":"2015-01-21","pret":-0.03426,"close":4.02}
{"ticker":"MIFI","date":"2015-01-22","pret":-0.11046,"close":4.36}
{"ticker":"MIFI","date":"2015-01-23","pret":0.04752,"close":4.97}
{"ticker":"MIFI","date":"2015-01-26","pret":0.1485,"close":5.28}
{"ticker":"MIFI","date":"2015-01-27","pret":0.03537,"close":5.48}
{"ticker":"MIFI","date":"2015-01-28","pret":0.04529,"close":5.72}
{"ticker":"MIFI","date":"2015-01-29","pret":0.06431,"close":5.48}
{"ticker":"MIFI","date":"2015-01-30","pret":-0.07731,"close":5.28}
{"ticker":"MIFI","date":"2015-02-02","pret":-0.01317,"close":5.2}
{"ticker":"MIFI","date":"2015-02-03","pret":-0.01527,"close":5.21}
{"ticker":"MIFI","date":"2015-02-04","pret":0.00192,"close":5.29}
{"ticker":"MIFI","date":"2015-02-05","pret":0.01335,"close":5.32}
{"ticker":"MIFI","date":"2015-02-06","pret":0.01504,"close":5.52}
{"ticker":"MIFI","date":"2015-02-09","pret":0.02032,"close":5.19}
{"ticker":"MIFI","date":"2015-02-10","pret":-0.05834,"close":5.03}
{"ticker":"MIFI","date":"2015-02-11","pret":-0.0315,"close":4.96}
{"ticker":"MIFI","date":"2015-02-12","pret":-0.00803,"close":5.18}
{"ticker":"MIFI","date":"2015-02-13","pret":0.03953,"close":5}
{"ticker":"MIFI","date":"2015-02-17","pret":-0.0315,"close":5.05}
{"ticker":"MIFI","date":"2015-02-18","pret":0.00995,"close":5.03}
{"ticker":"MIFI","date":"2015-02-19","pret":0.00985,"close":5.05}
{"ticker":"MIFI","date":"2015-02-20","pret":0.04223,"close":4.97}
{"ticker":"MIFI","date":"2015-02-23","pret":-0.06404,"close":5.16}
{"ticker":"MIFI","date":"2015-02-24","pret":0.0218,"close":5.12}
{"ticker":"MIFI","date":"2015-02-25","pret":0.0117,"close":5.29}
{"ticker":"MIFI","date":"2015-02-26","pret":0.04361,"close":5.29}
{"ticker":"MIFI","date":"2015-02-27","pret":-0.00745,"close":5.26}
{"ticker":"MIFI","date":"2015-03-02","pret":-0.01317,"close":5.34}
{"ticker":"MIFI","date":"2015-03-03","pret":0.0169,"close":5.31}
{"ticker":"MIFI","date":"2015-03-04","pret":-0.01312,"close":5.2}
{"ticker":"MIFI","date":"2015-03-05","pret":-0.02483,"close":4.96}
{"ticker":"MIFI","date":"2015-03-06","pret":-0.04551,"close":4.93}
{"ticker":"MIFI","date":"2015-03-09","pret":-0.00813,"close":4.75}
{"ticker":"MIFI","date":"2015-03-10","pret":-0.07191,"close":4.79}
{"ticker":"MIFI","date":"2015-03-11","pret":0.05545,"close":4.81}
{"ticker":"MIFI","date":"2015-03-12","pret":-0.00208,"close":4.84}
{"ticker":"MIFI","date":"2015-03-13","pret":0.01034,"close":4.76}
{"ticker":"MIFI","date":"2015-03-16","pret":-0.01451,"close":4.54}
{"ticker":"MIFI","date":"2015-03-17","pret":-0.0514,"close":4.71}
{"ticker":"MIFI","date":"2015-03-18","pret":0.03456,"close":4.69}
{"ticker":"MIFI","date":"2015-03-19","pret":0.00212,"close":4.9}
{"ticker":"MIFI","date":"2015-03-20","pret":0.04353,"close":4.81}
{"ticker":"MIFI","date":"2015-03-23","pret":-0.02256,"close":4.74}
{"ticker":"MIFI","date":"2015-03-24","pret":-0.01043,"close":4.75}
{"ticker":"MIFI","date":"2015-03-25","pret":0.00418,"close":4.58}
{"ticker":"MIFI","date":"2015-03-26","pret":-0.04483,"close":4.45}
{"ticker":"MIFI","date":"2015-03-27","pret":-0.0288,"close":4.65}
{"ticker":"MIFI","date":"2015-03-30","pret":0.0589,"close":4.86}
{"ticker":"MIFI","date":"2015-03-31","pret":0.03128,"close":4.82}
{"ticker":"MIFI","date":"2015-04-01","pret":-0.02075,"close":4.75}
{"ticker":"MIFI","date":"2015-04-02","pret":-0.0042,"close":4.67}
{"ticker":"MIFI","date":"2015-04-06","pret":-0.02775,"close":4.9}
{"ticker":"MIFI","date":"2015-04-07","pret":0.0568,"close":5.29}
{"ticker":"MIFI","date":"2015-04-08","pret":0.09364,"close":5.15}
{"ticker":"MIFI","date":"2015-04-09","pret":-0.03989,"close":5.27}
{"ticker":"MIFI","date":"2015-04-10","pret":0.03429,"close":5.32}
{"ticker":"MIFI","date":"2015-04-13","pret":0.00374,"close":5.51}
{"ticker":"MIFI","date":"2015-04-14","pret":0.02578,"close":5.65}
{"ticker":"MIFI","date":"2015-04-15","pret":0.0322,"close":5.58}
{"ticker":"MIFI","date":"2015-04-16","pret":-0.02676,"close":5.8}
{"ticker":"MIFI","date":"2015-04-17","pret":0.05454,"close":5.73}
{"ticker":"MIFI","date":"2015-04-20","pret":-0.00687,"close":5.79}
{"ticker":"MIFI","date":"2015-04-21","pret":-0.01214,"close":5.91}
{"ticker":"MIFI","date":"2015-04-22","pret":0.02584,"close":6.51}
{"ticker":"MIFI","date":"2015-04-23","pret":0.11854,"close":6.59}
{"ticker":"MIFI","date":"2015-04-24","pret":-0.00303,"close":6.55}
{"ticker":"MIFI","date":"2015-04-27","pret":-0.0076,"close":6.66}
{"ticker":"MIFI","date":"2015-04-28","pret":-0.01694,"close":6.41}
{"ticker":"MIFI","date":"2015-04-29","pret":0.00465,"close":6.27}
{"ticker":"MIFI","date":"2015-04-30","pret":-0.02663,"close":6.06}
{"ticker":"MIFI","date":"2015-05-01","pret":-0.03719,"close":6.24}
{"ticker":"MIFI","date":"2015-05-04","pret":0.01958,"close":6.19}
{"ticker":"MIFI","date":"2015-05-05","pret":0.00161,"close":5.82}
{"ticker":"MIFI","date":"2015-05-06","pret":-0.07361,"close":5.45}
{"ticker":"MIFI","date":"2015-05-07","pret":-0.07011,"close":5.08}
{"ticker":"MIFI","date":"2015-05-08","pret":-0.05355,"close":5.02}
{"ticker":"MIFI","date":"2015-05-11","pret":-0.01186,"close":4.85}
{"ticker":"MIFI","date":"2015-05-12","pret":-0.0468,"close":4.59}
{"ticker":"MIFI","date":"2015-05-13","pret":-0.05349,"close":4.83}
{"ticker":"MIFI","date":"2015-05-14","pret":0.04722,"close":4.88}
{"ticker":"MIFI","date":"2015-05-15","pret":0.01457,"close":4.88}
{"ticker":"MIFI","date":"2015-05-18","pret":0.01436,"close":5.31}
{"ticker":"MIFI","date":"2015-05-19","pret":0.07832,"close":5.38}
{"ticker":"MIFI","date":"2015-05-20","pret":0.0205,"close":5.06}
{"ticker":"MIFI","date":"2015-05-21","pret":-0.06478,"close":4.91}
{"ticker":"MIFI","date":"2015-05-22","pret":-0.04017,"close":4.91}
{"ticker":"MIFI","date":"2015-05-26","pret":0.01424,"close":4.96}
{"ticker":"MIFI","date":"2015-05-27","pret":0.01205,"close":4.7}
{"ticker":"MIFI","date":"2015-05-28","pret":-0.07028,"close":4.27}
{"ticker":"MIFI","date":"2015-05-29","pret":-0.08954,"close":4.37}
{"ticker":"MIFI","date":"2015-06-01","pret":0.02086,"close":4.12}
{"ticker":"MIFI","date":"2015-06-02","pret":-0.05905,"close":4.12}
{"ticker":"MIFI","date":"2015-06-03","pret":-0.00733,"close":4.07}
{"ticker":"MIFI","date":"2015-06-04","pret":-0.01233,"close":4}
{"ticker":"MIFI","date":"2015-06-05","pret":-0.00747,"close":4.01}
{"ticker":"MIFI","date":"2015-06-08","pret":0.01735,"close":4}
{"ticker":"MIFI","date":"2015-06-09","pret":-0.01735,"close":4.02}
{"ticker":"MIFI","date":"2015-06-10","pret":0.00747,"close":4.05}
{"ticker":"MIFI","date":"2015-06-11","pret":0.00988,"close":4.05}
{"ticker":"MIFI","date":"2015-06-12","pret":-0.00493,"close":3.79}
{"ticker":"MIFI","date":"2015-06-15","pret":-0.07696,"close":3.92}
{"ticker":"MIFI","date":"2015-06-16","pret":0.04942,"close":3.86}
{"ticker":"MIFI","date":"2015-06-17","pret":-0.0102,"close":3.6}
{"ticker":"MIFI","date":"2015-06-18","pret":-0.08282,"close":3.71}
{"ticker":"MIFI","date":"2015-06-19","pret":0.05685,"close":3.74}
{"ticker":"MIFI","date":"2015-06-22","pret":-0.00793,"close":3.6}
{"ticker":"MIFI","date":"2015-06-23","pret":-0.0406,"close":3.53}
{"ticker":"MIFI","date":"2015-06-24","pret":-0.01953,"close":3.44}
{"ticker":"MIFI","date":"2015-06-25","pret":-0.03148,"close":3.46}
{"ticker":"MIFI","date":"2015-06-26","pret":0,"close":3.33}
{"ticker":"MIFI","date":"2015-06-29","pret":-0.05374,"close":3.19}
{"ticker":"MIFI","date":"2015-06-30","pret":-0.01858,"close":3.25}
{"ticker":"MIFI","date":"2015-07-01","pret":0.01858,"close":3.17}
{"ticker":"MIFI","date":"2015-07-02","pret":-0.02171,"close":3.08}
{"ticker":"MIFI","date":"2015-07-06","pret":-0.05146,"close":3.01}
{"ticker":"MIFI","date":"2015-07-07","pret":0,"close":2.93}
{"ticker":"MIFI","date":"2015-07-08","pret":-0.04041,"close":2.81}
{"ticker":"MIFI","date":"2015-07-09","pret":0,"close":2.87}
{"ticker":"MIFI","date":"2015-07-10","pret":-0.00344,"close":2.79}
{"ticker":"MIFI","date":"2015-07-13","pret":-0.04226,"close":2.87}
{"ticker":"MIFI","date":"2015-07-14","pret":0.02487,"close":2.9}
{"ticker":"MIFI","date":"2015-07-15","pret":0.02426,"close":2.79}
{"ticker":"MIFI","date":"2015-07-16","pret":-0.04196,"close":2.82}
{"ticker":"MIFI","date":"2015-07-17","pret":0.01418,"close":3.09}
{"ticker":"MIFI","date":"2015-07-20","pret":0.08437,"close":2.8}
{"ticker":"MIFI","date":"2015-07-21","pret":-0.08085,"close":2.87}
{"ticker":"MIFI","date":"2015-07-22","pret":-0.00704,"close":2.66}
{"ticker":"MIFI","date":"2015-07-23","pret":-0.06572,"close":2.53}
{"ticker":"MIFI","date":"2015-07-24","pret":-0.05428,"close":2.49}
{"ticker":"MIFI","date":"2015-07-27","pret":-0.02828,"close":2.3}
{"ticker":"MIFI","date":"2015-07-28","pret":-0.06345,"close":2.4}
{"ticker":"MIFI","date":"2015-07-29","pret":0.03434,"close":2.38}
{"ticker":"MIFI","date":"2015-07-30","pret":-0.01702,"close":2.37}
{"ticker":"MIFI","date":"2015-07-31","pret":0.00855,"close":2.47}
{"ticker":"MIFI","date":"2015-08-03","pret":0.04167,"close":2.26}
{"ticker":"MIFI","date":"2015-08-04","pret":-0.09409,"close":2.19}
{"ticker":"MIFI","date":"2015-08-05","pret":-0.03189,"close":2.24}
{"ticker":"MIFI","date":"2015-08-06","pret":0.02288,"close":2.21}
{"ticker":"MIFI","date":"2015-08-07","pret":-0.0899,"close":2.36}
{"ticker":"MIFI","date":"2015-08-10","pret":0.164,"close":2.58}
{"ticker":"MIFI","date":"2015-08-11","pret":0.04919,"close":2.49}
{"ticker":"MIFI","date":"2015-08-12","pret":-0.02429,"close":2.53}
{"ticker":"MIFI","date":"2015-08-13","pret":0.03622,"close":2.42}
{"ticker":"MIFI","date":"2015-08-14","pret":-0.01996,"close":2.55}
{"ticker":"MIFI","date":"2015-08-17","pret":0.01202,"close":2.54}
{"ticker":"MIFI","date":"2015-08-18","pret":0,"close":2.48}
{"ticker":"MIFI","date":"2015-08-19","pret":-0.0242,"close":2.46}
{"ticker":"MIFI","date":"2015-08-20","pret":-0.01646,"close":2.29}
{"ticker":"MIFI","date":"2015-08-21","pret":-0.0687,"close":2.45}
{"ticker":"MIFI","date":"2015-08-24","pret":0.04348,"close":2.43}
{"ticker":"MIFI","date":"2015-08-25","pret":0.06587,"close":2.51}
{"ticker":"MIFI","date":"2015-08-26","pret":0.02362,"close":2.79}
{"ticker":"MIFI","date":"2015-08-27","pret":0.09283,"close":2.8}
{"ticker":"MIFI","date":"2015-08-28","pret":-0.01789,"close":2.84}
{"ticker":"MIFI","date":"2015-08-31","pret":0.02496,"close":2.78}
{"ticker":"MIFI","date":"2015-09-01","pret":-0.04686,"close":2.59}
{"ticker":"MIFI","date":"2015-09-02","pret":-0.05304,"close":2.51}
{"ticker":"MIFI","date":"2015-09-03","pret":-0.03162,"close":2.56}
{"ticker":"MIFI","date":"2015-09-04","pret":0.00401,"close":2.46}
{"ticker":"MIFI","date":"2015-09-08","pret":-0.01207,"close":2.51}
{"ticker":"MIFI","date":"2015-09-09","pret":0.01207,"close":2.35}
{"ticker":"MIFI","date":"2015-09-10","pret":-0.07472,"close":2.34}
{"ticker":"MIFI","date":"2015-09-11","pret":-0.00866,"close":2.26}
{"ticker":"MIFI","date":"2015-09-14","pret":-0.02198,"close":2.29}
{"ticker":"MIFI","date":"2015-09-15","pret":0.00443,"close":2.36}
{"ticker":"MIFI","date":"2015-09-16","pret":0.0305,"close":2.48}
{"ticker":"MIFI","date":"2015-09-17","pret":0.07441,"close":2.44}
{"ticker":"MIFI","date":"2015-09-18","pret":-0.04066,"close":2.43}
{"ticker":"MIFI","date":"2015-09-21","pret":0.01237,"close":2.47}
{"ticker":"MIFI","date":"2015-09-22","pret":-0.01653,"close":2.41}
{"ticker":"MIFI","date":"2015-09-23","pret":-0.00837,"close":2.46}
{"ticker":"MIFI","date":"2015-09-24","pret":0.01253,"close":2.45}
{"ticker":"MIFI","date":"2015-09-25","pret":0.01237,"close":2.33}
{"ticker":"MIFI","date":"2015-09-28","pret":-0.05475,"close":2.28}
{"ticker":"MIFI","date":"2015-09-29","pret":-0.02188,"close":2.23}
{"ticker":"MIFI","date":"2015-09-30","pret":-0.00889,"close":2.21}
{"ticker":"MIFI","date":"2015-10-01","pret":-0.02257,"close":2.16}
{"ticker":"MIFI","date":"2015-10-02","pret":-0.0231,"close":2.27}
{"ticker":"MIFI","date":"2015-10-05","pret":0.04567,"close":2.39}
{"ticker":"MIFI","date":"2015-10-06","pret":0.05641,"close":2.53}
{"ticker":"MIFI","date":"2015-10-07","pret":0.05739,"close":2.5}
{"ticker":"MIFI","date":"2015-10-08","pret":-0.00399,"close":2.5}
{"ticker":"MIFI","date":"2015-10-09","pret":-0.01613,"close":2.47}
{"ticker":"MIFI","date":"2015-10-12","pret":0.00406,"close":2.38}
{"ticker":"MIFI","date":"2015-10-13","pret":-0.03712,"close":2.24}
{"ticker":"MIFI","date":"2015-10-14","pret":-0.0651,"close":2.2}
{"ticker":"MIFI","date":"2015-10-15","pret":-0.0181,"close":2.32}
{"ticker":"MIFI","date":"2015-10-16","pret":0.05767,"close":2.44}
{"ticker":"MIFI","date":"2015-10-19","pret":0.0339,"close":2.39}
{"ticker":"MIFI","date":"2015-10-20","pret":-0.01258,"close":2.38}
{"ticker":"MIFI","date":"2015-10-21","pret":0.00421,"close":2.31}
{"ticker":"MIFI","date":"2015-10-22","pret":-0.02123,"close":2.31}
{"ticker":"MIFI","date":"2015-10-23","pret":0.00855,"close":2.38}
{"ticker":"MIFI","date":"2015-10-26","pret":0.00848,"close":2.34}
{"ticker":"MIFI","date":"2015-10-27","pret":-0.01702,"close":2.36}
{"ticker":"MIFI","date":"2015-10-28","pret":0.0296,"close":2.39}
{"ticker":"MIFI","date":"2015-10-29","pret":-0.02105,"close":2.27}
{"ticker":"MIFI","date":"2015-10-30","pret":-0.02151,"close":2.15}
{"ticker":"MIFI","date":"2015-11-02","pret":-0.04445,"close":2.09}
{"ticker":"MIFI","date":"2015-11-03","pret":-0.05129,"close":2.12}
{"ticker":"MIFI","date":"2015-11-04","pret":0.0283,"close":2.09}
{"ticker":"MIFI","date":"2015-11-05","pret":-0.01405,"close":2.14}
{"ticker":"MIFI","date":"2015-11-06","pret":0.01869,"close":2.39}
{"ticker":"MIFI","date":"2015-11-09","pret":0.08431,"close":2.27}
{"ticker":"MIFI","date":"2015-11-10","pret":-0.04348,"close":2.09}
{"ticker":"MIFI","date":"2015-11-11","pret":-0.04546,"close":2}
{"ticker":"MIFI","date":"2015-11-12","pret":-0.07733,"close":1.91}
{"ticker":"MIFI","date":"2015-11-13","pret":-0.04628,"close":1.88}
{"ticker":"MIFI","date":"2015-11-16","pret":-0.02667,"close":1.85}
{"ticker":"MIFI","date":"2015-11-17","pret":-0.00542,"close":1.65}
{"ticker":"MIFI","date":"2015-11-18","pret":-0.09694,"close":1.78}
{"ticker":"MIFI","date":"2015-11-19","pret":0.09149,"close":1.78}
{"ticker":"MIFI","date":"2015-11-20","pret":-0.0221,"close":1.86}
{"ticker":"MIFI","date":"2015-11-23","pret":0.03297,"close":1.99}
{"ticker":"MIFI","date":"2015-11-24","pret":0.06791,"close":1.88}
{"ticker":"MIFI","date":"2015-11-25","pret":-0.05716,"close":1.87}
{"ticker":"MIFI","date":"2015-11-26"}
{"ticker":"MIFI","date":"2015-11-27","pret":-0.01075,"close":1.84}
{"ticker":"MIFI","date":"2015-11-30","pret":0.01609,"close":1.84}
{"ticker":"MIFI","date":"2015-12-01","pret":-0.01609,"close":1.77}
{"ticker":"MIFI","date":"2015-12-02","pret":-0.04987,"close":1.72}
{"ticker":"MIFI","date":"2015-12-03","pret":-0.01719,"close":1.72}
{"ticker":"MIFI","date":"2015-12-04","pret":0.00576,"close":1.7}
{"ticker":"MIFI","date":"2015-12-07","pret":-0.03509,"close":1.69}
{"ticker":"MIFI","date":"2015-12-08","pret":-0.00597,"close":1.82}
{"ticker":"MIFI","date":"2015-12-09","pret":0.07496,"close":1.86}
{"ticker":"MIFI","date":"2015-12-10","pret":0.03279,"close":1.79}
{"ticker":"MIFI","date":"2015-12-11","pret":-0.07246,"close":1.7}
{"ticker":"MIFI","date":"2015-12-14","pret":-0.0353,"close":1.71}
{"ticker":"MIFI","date":"2015-12-15","pret":0.01781,"close":1.75}
{"ticker":"MIFI","date":"2015-12-16","pret":0.03469,"close":1.78}
{"ticker":"MIFI","date":"2015-12-17"}
{"ticker":"MIFI","date":"2015-12-18","pret":0.0113,"close":1.8}
{"ticker":"MIFI","date":"2015-12-21","pret":0.01117,"close":1.75}
{"ticker":"MIFI","date":"2015-12-22","pret":-0.03966,"close":1.7}
{"ticker":"MIFI","date":"2015-12-23","pret":-0.01749,"close":1.74}
{"ticker":"MIFI","date":"2015-12-24","pret":0.02326,"close":1.7}
{"ticker":"MIFI","date":"2015-12-28","pret":-0.02916,"close":1.69}
{"ticker":"MIFI","date":"2015-12-29","pret":0,"close":1.68}
{"ticker":"MIFI","date":"2015-12-30","pret":0.0059,"close":1.67}
{"ticker":"MIFI","date":"2015-12-31","pret":-0.01781,"close":1.67}
{"ticker":"MIFI","date":"2016-01-04","pret":0,"close":1.66}
{"ticker":"MIFI","date":"2016-01-05","pret":-0.00601,"close":1.73}
{"ticker":"MIG","date":"2015-01-02","pret":0.00828,"close":8.38}
{"ticker":"MIG","date":"2015-01-05","pret":-0.00947,"close":8.39}
{"ticker":"MIG","date":"2015-01-06","pret":-0.00477,"close":8.39}
{"ticker":"MIG","date":"2015-01-07","pret":0.00358,"close":8.39}
{"ticker":"MIG","date":"2015-01-08","pret":0,"close":8.39}
{"ticker":"MIG","date":"2015-01-09","pret":-0.00238,"close":8.37}
{"ticker":"MIG","date":"2015-01-12","pret":0,"close":8.35}
{"ticker":"MIG","date":"2015-01-13","pret":-0.00119,"close":8.34}
{"ticker":"MIG","date":"2015-01-14","pret":-0.00599,"close":8.34}
{"ticker":"MIG","date":"2015-01-15","pret":0.0048,"close":8.28}
{"ticker":"MIG","date":"2015-01-16","pret":-0.0072,"close":8.24}
{"ticker":"MIG","date":"2015-01-20","pret":-0.00483,"close":8.24}
{"ticker":"MIG","date":"2015-01-21","pret":-0.00121,"close":8.3}
{"ticker":"MIG","date":"2015-01-22","pret":0.00604,"close":8.32}
{"ticker":"MIG","date":"2015-01-23","pret":0.00241,"close":8.33}
{"ticker":"MIG","date":"2015-01-26","pret":0,"close":8.35}
{"ticker":"MIG","date":"2015-01-27","pret":-0.0012,"close":8.35}
{"ticker":"MIG","date":"2015-01-28","pret":0.0048,"close":8.27}
{"ticker":"MIG","date":"2015-01-29","pret":-0.00721,"close":8.35}
{"ticker":"MIG","date":"2015-01-30","pret":0.00241,"close":8.3}
{"ticker":"MIG","date":"2015-02-02","pret":0.0012,"close":8.34}
{"ticker":"MIG","date":"2015-02-03","pret":0.0036,"close":8.35}
{"ticker":"MIG","date":"2015-02-04","pret":-0.0024,"close":8.35}
{"ticker":"MIG","date":"2015-02-05","pret":0.0024,"close":8.34}
{"ticker":"MIG","date":"2015-02-06","pret":-0.0012,"close":8.34}
{"ticker":"MIG","date":"2015-02-09","pret":-0.0012,"close":8.33}
{"ticker":"MIG","date":"2015-02-10","pret":0.0024,"close":8.33}
{"ticker":"MIG","date":"2015-02-11","pret":-0.0024,"close":8.31}
{"ticker":"MIG","date":"2015-02-12","pret":0,"close":8.35}
{"ticker":"MIG","date":"2015-02-13","pret":0.0012,"close":8.35}
{"ticker":"MIG","date":"2015-02-17","pret":0,"close":8.35}
{"ticker":"MIG","date":"2015-02-18","pret":-0.0012,"close":8.35}
{"ticker":"MIG","date":"2015-02-19","pret":0.0024,"close":8.35}
{"ticker":"MIG","date":"2015-02-20","pret":0.0012,"close":8.35}
{"ticker":"MIG","date":"2015-02-23","pret":-0.0012,"close":8.34}
{"ticker":"MIG","date":"2015-02-24","pret":0,"close":8.35}
{"ticker":"MIG","date":"2015-02-25","pret":0,"close":8.34}
{"ticker":"MIG","date":"2015-02-26","pret":-0.0024,"close":8.46}
{"ticker":"MIG","date":"2015-02-27","pret":0.01667,"close":8.36}
{"ticker":"MIG","date":"2015-03-02","pret":-0.01307,"close":8.39}
{"ticker":"MIG","date":"2015-03-03","pret":0.00596,"close":8.44}
{"ticker":"MIG","date":"2015-03-04","pret":0.00356,"close":8.43}
{"ticker":"MIG","date":"2015-03-05","pret":0.00118,"close":8.43}
{"ticker":"MIG","date":"2015-03-06","pret":-0.00474,"close":8.4}
{"ticker":"MIG","date":"2015-03-09","pret":0.00238,"close":8.48}
{"ticker":"MIG","date":"2015-03-10","pret":0.00237,"close":8.42}
{"ticker":"MIG","date":"2015-03-11","pret":-0.00356,"close":8.42}
{"ticker":"MIG","date":"2015-03-12","pret":0.00119,"close":8.51}
{"ticker":"MIG","date":"2015-03-13","pret":0.00944,"close":8.5}
{"ticker":"MIG","date":"2015-03-16","pret":-0.00118,"close":8.47}
{"ticker":"MIG","date":"2015-03-17","pret":-0.00236,"close":8.49}
{"ticker":"MIG","date":"2015-03-18","pret":0.00118,"close":8.48}
{"ticker":"MIG","date":"2015-03-19","pret":-0.00236,"close":8.5}
{"ticker":"MIG","date":"2015-03-20","pret":0.00706,"close":8.5}
{"ticker":"MIG","date":"2015-03-23","pret":-0.00235,"close":8.48}
{"ticker":"MIG","date":"2015-03-24","pret":-0.00235,"close":8.49}
{"ticker":"MIG","date":"2015-03-25","pret":0.00118,"close":8.45}
{"ticker":"MIG","date":"2015-03-26","pret":-0.0059,"close":8.47}
{"ticker":"MIG","date":"2015-03-27","pret":0.00236,"close":8.51}
{"ticker":"MIG","date":"2015-03-30","pret":0.00589,"close":8.5}
{"ticker":"MIG","date":"2015-03-31","pret":-0.00353,"close":8.5}
{"ticker":"MIG","date":"2015-04-01","pret":0.00118,"close":8.52}
{"ticker":"MIG","date":"2015-04-02","pret":0.00352,"close":8.55}
{"ticker":"MIG","date":"2015-04-06","pret":0,"close":8.55}
{"ticker":"MIG","date":"2015-04-07","pret":0.00234,"close":8.56}
{"ticker":"MIG","date":"2015-04-08","pret":0.00117,"close":8.53}
{"ticker":"MIG","date":"2015-04-09","pret":-0.00351,"close":8.53}
{"ticker":"MIG","date":"2015-04-10","pret":0.00234,"close":8.55}
{"ticker":"MIG","date":"2015-04-13","pret":0.00117,"close":8.56}
{"ticker":"MIG","date":"2015-04-14","pret":-0.00117,"close":8.52}
{"ticker":"MIG","date":"2015-04-15","pret":-0.00234,"close":8.54}
{"ticker":"MIG","date":"2015-04-16","pret":0,"close":8.54}
{"ticker":"MIG","date":"2015-04-17","pret":0,"close":8.53}
{"ticker":"MIG","date":"2015-04-20","pret":0.00234,"close":8.53}
{"ticker":"MIG","date":"2015-04-21","pret":0,"close":8.52}
{"ticker":"MIG","date":"2015-04-22","pret":-0.00234,"close":8.52}
{"ticker":"MIG","date":"2015-04-23","pret":-0.00117,"close":8.54}
{"ticker":"MIG","date":"2015-04-24","pret":0.00352,"close":8.54}
{"ticker":"MIG","date":"2015-04-27","pret":0,"close":8.54}
{"ticker":"MIG","date":"2015-04-28","pret":-0.00117,"close":8.54}
{"ticker":"MIG","date":"2015-04-29","pret":0,"close":8.53}
{"ticker":"MIG","date":"2015-04-30","pret":-0.00117,"close":8.54}
{"ticker":"MIG","date":"2015-05-01","pret":0.00117,"close":8.54}
{"ticker":"MIG","date":"2015-05-04","pret":0,"close":8.56}
{"ticker":"MIG","date":"2015-05-05","pret":0.00117,"close":8.54}
{"ticker":"MIG","date":"2015-05-06","pret":-0.00117,"close":8.54}
{"ticker":"MIG","date":"2015-05-07","pret":0,"close":8.54}
{"ticker":"MIG","date":"2015-05-08","pret":0.00117,"close":8.54}
{"ticker":"MIG","date":"2015-05-11","pret":0,"close":8.54}
{"ticker":"MIG","date":"2015-05-12","pret":0,"close":8.55}
{"ticker":"MIG","date":"2015-05-13","pret":0.00117,"close":8.54}
{"ticker":"MIG","date":"2015-05-14","pret":0,"close":8.55}
{"ticker":"MIG","date":"2015-05-15","pret":-0.00117,"close":8.55}
{"ticker":"MIG","date":"2015-05-18","pret":0,"close":8.52}
{"ticker":"MIG","date":"2015-05-19","pret":-0.00469,"close":8.53}
{"ticker":"MIG","date":"2015-05-20","pret":0.00352,"close":8.53}
{"ticker":"MIG","date":"2015-05-21","pret":-0.00117,"close":8.54}
{"ticker":"MIG","date":"2015-05-22","pret":0,"close":8.53}
{"ticker":"MIG","date":"2015-05-26","pret":0,"close":8.53}
{"ticker":"MIG","date":"2015-05-27","pret":-0.00352,"close":8.53}
{"ticker":"MIG","date":"2015-05-28","pret":0.00352,"close":8.52}
{"ticker":"MIG","date":"2015-05-29","pret":-0.00235,"close":8.52}
{"ticker":"MIG","date":"2015-06-01","pret":0.00117,"close":8.52}
{"ticker":"MIG","date":"2015-06-02","pret":0,"close":8.53}
{"ticker":"MIG","date":"2015-06-03","pret":0,"close":8.55}
{"ticker":"MIG","date":"2015-06-04","pret":0.00117,"close":8.51}
{"ticker":"MIG","date":"2015-06-05","pret":-0.00117,"close":8.52}
{"ticker":"MIG","date":"2015-06-08","pret":0,"close":8.54}
{"ticker":"MIG","date":"2015-06-09","pret":0,"close":8.52}
{"ticker":"MIG","date":"2015-06-10","pret":0.00234,"close":8.53}
{"ticker":"MIG","date":"2015-06-11","pret":-0.00117,"close":8.55}
{"ticker":"MIG","date":"2015-06-12","pret":0.00117,"close":8.53}
{"ticker":"MIG","date":"2015-06-15","pret":-0.00117,"close":8.55}
{"ticker":"MIG","date":"2015-06-16","pret":0.00117,"close":8.54}
{"ticker":"MIG","date":"2015-06-17","pret":0.00117,"close":8.54}
{"ticker":"MIG","date":"2015-06-18","pret":0,"close":8.54}
{"ticker":"MIG","date":"2015-06-19","pret":-0.00117,"close":8.53}
{"ticker":"MIG","date":"2015-06-22","pret":0.00117,"close":8.54}
{"ticker":"MIG","date":"2015-06-23","pret":-0.00117,"close":8.54}
{"ticker":"MIG","date":"2015-06-24","pret":0,"close":8.54}
{"ticker":"MIG","date":"2015-06-25","pret":0,"close":8.55}
{"ticker":"MIG","date":"2015-06-26","pret":0,"close":8.54}
{"ticker":"MIG","date":"2015-06-29","pret":-0.00117,"close":8.59}
{"ticker":"MIG","date":"2015-06-30","pret":0.01166,"close":8.6}
{"ticker":"MIG","date":"2015-07-01","pret":0,"close":8.62}
{"ticker":"MIG","date":"2015-07-02","pret":0.00231,"close":8.64}
{"ticker":"MIG","date":"2015-07-06","pret":-0.00347,"close":8.63}
{"ticker":"MIG","date":"2015-07-07","pret":0.00347,"close":8.64}
{"ticker":"MIG","date":"2015-07-08"}
{"ticker":"MIG","date":"2015-07-09"}
{"ticker":"MIG","date":"2015-07-10"}
{"ticker":"MIG","date":"2015-07-13"}
{"ticker":"MIG","date":"2015-07-14"}
{"ticker":"MIG","date":"2015-07-15"}
{"ticker":"MIG","date":"2015-07-16"}
{"ticker":"MIG","date":"2015-07-17"}
{"ticker":"MIG","date":"2015-07-20"}
{"ticker":"MIG","date":"2015-07-21"}
{"ticker":"MIG","date":"2015-07-22"}
{"ticker":"MIG","date":"2015-07-23"}
{"ticker":"MIG","date":"2015-07-24"}
{"ticker":"MIG","date":"2015-07-27"}
{"ticker":"MIG","date":"2015-07-28"}
{"ticker":"MIG","date":"2015-07-29"}
{"ticker":"MIG","date":"2015-07-30"}
{"ticker":"MIG","date":"2015-07-31"}
{"ticker":"MIG","date":"2015-08-03"}
{"ticker":"MIG","date":"2015-08-04"}
{"ticker":"MIG","date":"2015-08-05"}
{"ticker":"MIG","date":"2015-08-06"}
{"ticker":"MIG","date":"2015-08-07"}
{"ticker":"MIG","date":"2015-08-10"}
{"ticker":"MIG","date":"2015-08-11"}
{"ticker":"MIG","date":"2015-08-12"}
{"ticker":"MIG","date":"2015-08-13"}
{"ticker":"MIG","date":"2015-08-14"}
{"ticker":"MIG","date":"2015-08-17"}
{"ticker":"MIG","date":"2015-08-18"}
{"ticker":"MIG","date":"2015-08-19"}
{"ticker":"MIG","date":"2015-08-20"}
{"ticker":"MIG","date":"2015-08-21"}
{"ticker":"MIG","date":"2015-08-24"}
{"ticker":"MIG","date":"2015-08-25"}
{"ticker":"MIG","date":"2015-08-26"}
{"ticker":"MIG","date":"2015-08-27"}
{"ticker":"MIG","date":"2015-08-28"}
{"ticker":"MIG","date":"2015-08-31"}
{"ticker":"MIG","date":"2015-09-01"}
{"ticker":"MIG","date":"2015-09-02"}
{"ticker":"MIG","date":"2015-09-03"}
{"ticker":"MIG","date":"2015-09-04"}
{"ticker":"MIG","date":"2015-09-08"}
{"ticker":"MIG","date":"2015-09-09"}
{"ticker":"MIG","date":"2015-09-10"}
{"ticker":"MIG","date":"2015-09-11"}
{"ticker":"MIG","date":"2015-09-14"}
{"ticker":"MIG","date":"2015-09-15"}
{"ticker":"MIG","date":"2015-09-16"}
{"ticker":"MIG","date":"2015-09-17"}
{"ticker":"MIG","date":"2015-09-18"}
{"ticker":"MIG","date":"2015-09-21"}
{"ticker":"MIG","date":"2015-09-22"}
{"ticker":"MIG","date":"2015-09-23"}
{"ticker":"MIG","date":"2015-09-24"}
{"ticker":"MIG","date":"2015-09-25"}
{"ticker":"MIG","date":"2015-09-28"}
{"ticker":"MIG","date":"2015-09-29"}
{"ticker":"MIG","date":"2015-09-30"}
{"ticker":"MIG","date":"2015-10-01"}
{"ticker":"MIG","date":"2015-10-02"}
{"ticker":"MIG","date":"2015-10-05"}
{"ticker":"MIG","date":"2015-10-06"}
{"ticker":"MIG","date":"2015-10-07"}
{"ticker":"MIG","date":"2015-10-08"}
{"ticker":"MIG","date":"2015-10-09"}
{"ticker":"MIG","date":"2015-10-12"}
{"ticker":"MIG","date":"2015-10-13"}
{"ticker":"MIG","date":"2015-10-14"}
{"ticker":"MIG","date":"2015-10-15"}
{"ticker":"MIG","date":"2015-10-16"}
{"ticker":"MIG","date":"2015-10-19"}
{"ticker":"MIG","date":"2015-10-20"}
{"ticker":"MIG","date":"2015-10-21"}
{"ticker":"MIG","date":"2015-10-22"}
{"ticker":"MIG","date":"2015-10-23"}
{"ticker":"MIG","date":"2015-10-26"}
{"ticker":"MIG","date":"2015-10-27"}
{"ticker":"MIG","date":"2015-10-28"}
{"ticker":"MIG","date":"2015-10-29"}
{"ticker":"MIG","date":"2015-10-30"}
{"ticker":"MIG","date":"2015-11-02"}
{"ticker":"MIG","date":"2015-11-03"}
{"ticker":"MIG","date":"2015-11-04"}
{"ticker":"MIG","date":"2015-11-05"}
{"ticker":"MIG","date":"2015-11-06"}
{"ticker":"MIG","date":"2015-11-09"}
{"ticker":"MIG","date":"2015-11-10"}
{"ticker":"MIG","date":"2015-11-11"}
{"ticker":"MIG","date":"2015-11-12"}
{"ticker":"MIG","date":"2015-11-13"}
{"ticker":"MIG","date":"2015-11-16"}
{"ticker":"MIG","date":"2015-11-17"}
{"ticker":"MIG","date":"2015-11-18"}
{"ticker":"MIG","date":"2015-11-19"}
{"ticker":"MIG","date":"2015-11-20"}
{"ticker":"MIG","date":"2015-11-23"}
{"ticker":"MIG","date":"2015-11-24"}
{"ticker":"MIG","date":"2015-11-25"}
{"ticker":"MIG","date":"2015-11-26"}
{"ticker":"MIG","date":"2015-11-27"}
{"ticker":"MIG","date":"2015-11-30"}
{"ticker":"MIG","date":"2015-12-01"}
{"ticker":"MIG","date":"2015-12-02"}
{"ticker":"MIG","date":"2015-12-03"}
{"ticker":"MIG","date":"2015-12-04"}
{"ticker":"MIG","date":"2015-12-07"}
{"ticker":"MIG","date":"2015-12-08"}
{"ticker":"MIG","date":"2015-12-09"}
{"ticker":"MIG","date":"2015-12-10"}
{"ticker":"MIG","date":"2015-12-11"}
{"ticker":"MIG","date":"2015-12-14"}
{"ticker":"MIG","date":"2015-12-15"}
{"ticker":"MIG","date":"2015-12-16"}
{"ticker":"MIG","date":"2015-12-17"}
{"ticker":"MIG","date":"2015-12-18"}
{"ticker":"MIG","date":"2015-12-21"}
{"ticker":"MIG","date":"2015-12-22"}
{"ticker":"MIG","date":"2015-12-23"}
{"ticker":"MIG","date":"2015-12-24"}
{"ticker":"MIG","date":"2015-12-28"}
{"ticker":"MIG","date":"2015-12-29"}
{"ticker":"MIG","date":"2015-12-30"}
{"ticker":"MIG","date":"2015-12-31"}
{"ticker":"MIG","date":"2016-01-04"}
{"ticker":"MIG","date":"2016-01-05"}
{"ticker":"MIK","date":"2015-01-02","pret":0.01582,"close":24.7}
{"ticker":"MIK","date":"2015-01-05","pret":-0.01052,"close":23.73}
{"ticker":"MIK","date":"2015-01-06","pret":-0.03099,"close":23.91}
{"ticker":"MIK","date":"2015-01-07","pret":0.0121,"close":24.91}
{"ticker":"MIK","date":"2015-01-08","pret":0.04102,"close":25.1}
{"ticker":"MIK","date":"2015-01-09","pret":0,"close":24.38}
{"ticker":"MIK","date":"2015-01-12","pret":-0.03523,"close":23.38}
{"ticker":"MIK","date":"2015-01-13","pret":-0.03609,"close":24.08}
{"ticker":"MIK","date":"2015-01-14","pret":0.02072,"close":23.84}
{"ticker":"MIK","date":"2015-01-15","pret":-0.00084,"close":22.21}
{"ticker":"MIK","date":"2015-01-16","pret":-0.0775,"close":22.89}
{"ticker":"MIK","date":"2015-01-20","pret":0.01215,"close":22.26}
{"ticker":"MIK","date":"2015-01-21","pret":-0.01034,"close":22.57}
{"ticker":"MIK","date":"2015-01-22","pret":0.01436,"close":23.52}
{"ticker":"MIK","date":"2015-01-23","pret":0.08165,"close":25.58}
{"ticker":"MIK","date":"2015-01-26","pret":0.05472,"close":25.75}
{"ticker":"MIK","date":"2015-01-27","pret":-0.00585,"close":26.49}
{"ticker":"MIK","date":"2015-01-28","pret":0.03609,"close":26}
{"ticker":"MIK","date":"2015-01-29","pret":-0.01711,"close":25.64}
{"ticker":"MIK","date":"2015-01-30","pret":-0.02015,"close":25.8}
{"ticker":"MIK","date":"2015-02-02","pret":0.02588,"close":26.86}
{"ticker":"MIK","date":"2015-02-03","pret":0.02709,"close":26.8}
{"ticker":"MIK","date":"2015-02-04","pret":-0.00558,"close":26.64}
{"ticker":"MIK","date":"2015-02-05","pret":-0.00749,"close":26.96}
{"ticker":"MIK","date":"2015-02-06","pret":0.03256,"close":27.22}
{"ticker":"MIK","date":"2015-02-09","pret":-0.01135,"close":27.01}
{"ticker":"MIK","date":"2015-02-10","pret":-0.00221,"close":27.47}
{"ticker":"MIK","date":"2015-02-11","pret":0.00991,"close":27.61}
{"ticker":"MIK","date":"2015-02-12","pret":0.01379,"close":27.8}
{"ticker":"MIK","date":"2015-02-13","pret":0.00575,"close":27.45}
{"ticker":"MIK","date":"2015-02-17","pret":-0.02982,"close":27.47}
{"ticker":"MIK","date":"2015-02-18","pret":0.01429,"close":27.52}
{"ticker":"MIK","date":"2015-02-19","pret":0.00544,"close":27.65}
{"ticker":"MIK","date":"2015-02-20","pret":0.00289,"close":27.84}
{"ticker":"MIK","date":"2015-02-23","pret":0.00827,"close":27.86}
{"ticker":"MIK","date":"2015-02-24","pret":0,"close":27.77}
{"ticker":"MIK","date":"2015-02-25","pret":-0.00036,"close":28.32}
{"ticker":"MIK","date":"2015-02-26","pret":0.01493,"close":28.16}
{"ticker":"MIK","date":"2015-02-27","pret":-0.00389,"close":28.2}
{"ticker":"MIK","date":"2015-03-02","pret":-0.02148,"close":27.29}
{"ticker":"MIK","date":"2015-03-03","pret":-0.01274,"close":27.07}
{"ticker":"MIK","date":"2015-03-04","pret":-0.00957,"close":26.84}
{"ticker":"MIK","date":"2015-03-05","pret":-0.00185,"close":27.32}
{"ticker":"MIK","date":"2015-03-06","pret":0.01179,"close":27.15}
{"ticker":"MIK","date":"2015-03-09","pret":-0.00367,"close":27.85}
{"ticker":"MIK","date":"2015-03-10","pret":0.01496,"close":27.65}
{"ticker":"MIK","date":"2015-03-11","pret":0.00866,"close":28.19}
{"ticker":"MIK","date":"2015-03-12","pret":0.01391,"close":28.03}
{"ticker":"MIK","date":"2015-03-13","pret":-0.01175,"close":28.31}
{"ticker":"MIK","date":"2015-03-16","pret":0.02512,"close":29.27}
{"ticker":"MIK","date":"2015-03-17","pret":0.02382,"close":28.82}
{"ticker":"MIK","date":"2015-03-18","pret":-0.01721,"close":29.2}
{"ticker":"MIK","date":"2015-03-19","pret":-0.02745,"close":29.42}
{"ticker":"MIK","date":"2015-03-20","pret":0.05821,"close":29.92}
{"ticker":"MIK","date":"2015-03-23","pret":0.00336,"close":29.35}
{"ticker":"MIK","date":"2015-03-24","pret":-0.01521,"close":28.66}
{"ticker":"MIK","date":"2015-03-25","pret":-0.02588,"close":27.35}
{"ticker":"MIK","date":"2015-03-26","pret":-0.05017,"close":27.01}
{"ticker":"MIK","date":"2015-03-27","pret":-0.00405,"close":26.94}
{"ticker":"MIK","date":"2015-03-30","pret":-0.00222,"close":27.12}
{"ticker":"MIK","date":"2015-03-31","pret":0.00185,"close":27.06}
{"ticker":"MIK","date":"2015-04-01","pret":0.00074,"close":26.89}
{"ticker":"MIK","date":"2015-04-02","pret":-0.00666,"close":27.11}
{"ticker":"MIK","date":"2015-04-06","pret":0.00556,"close":27.05}
{"ticker":"MIK","date":"2015-04-07","pret":0.00074,"close":26.98}
{"ticker":"MIK","date":"2015-04-08","pret":-0.00185,"close":27.45}
{"ticker":"MIK","date":"2015-04-09","pret":0.01504,"close":27.17}
{"ticker":"MIK","date":"2015-04-10","pret":-0.00658,"close":27.2}
{"ticker":"MIK","date":"2015-04-13","pret":-0.00441,"close":27.35}
{"ticker":"MIK","date":"2015-04-14","pret":0.00478,"close":27.71}
{"ticker":"MIK","date":"2015-04-15","pret":0.02175,"close":28.45}
{"ticker":"MIK","date":"2015-04-16","pret":0.01706,"close":28.25}
{"ticker":"MIK","date":"2015-04-17","pret":-0.00778,"close":27.68}
{"ticker":"MIK","date":"2015-04-20","pret":-0.0082,"close":28.02}
{"ticker":"MIK","date":"2015-04-21","pret":0.00891,"close":27.99}
{"ticker":"MIK","date":"2015-04-22","pret":-0.00463,"close":27.68}
{"ticker":"MIK","date":"2015-04-23","pret":-0.01437,"close":27.27}
{"ticker":"MIK","date":"2015-04-24","pret":-0.01055,"close":27.62}
{"ticker":"MIK","date":"2015-04-27","pret":0.01416,"close":26.99}
{"ticker":"MIK","date":"2015-04-28","pret":-0.02593,"close":26.84}
{"ticker":"MIK","date":"2015-04-29","pret":-0.01829,"close":26.12}
{"ticker":"MIK","date":"2015-04-30","pret":-0.02017,"close":25.86}
{"ticker":"MIK","date":"2015-05-01","pret":-0.00347,"close":26.25}
{"ticker":"MIK","date":"2015-05-04","pret":0.01797,"close":26.56}
{"ticker":"MIK","date":"2015-05-05","pret":0.00793,"close":26.28}
{"ticker":"MIK","date":"2015-05-06","pret":-0.00717,"close":26.66}
{"ticker":"MIK","date":"2015-05-07","pret":0.00942,"close":26.82}
{"ticker":"MIK","date":"2015-05-08","pret":0.0097,"close":26.5}
{"ticker":"MIK","date":"2015-05-11","pret":-0.01535,"close":26.62}
{"ticker":"MIK","date":"2015-05-12","pret":-0.00076,"close":26.31}
{"ticker":"MIK","date":"2015-05-13","pret":-0.00076,"close":26.79}
{"ticker":"MIK","date":"2015-05-14","pret":0.0176,"close":26.47}
{"ticker":"MIK","date":"2015-05-15","pret":-0.01496,"close":26.53}
{"ticker":"MIK","date":"2015-05-18","pret":0,"close":27.15}
{"ticker":"MIK","date":"2015-05-19","pret":0.02162,"close":27.01}
{"ticker":"MIK","date":"2015-05-20","pret":-0.00703,"close":27.05}
{"ticker":"MIK","date":"2015-05-21","pret":0.00445,"close":27.05}
{"ticker":"MIK","date":"2015-05-22","pret":-0.00037,"close":26.94}
{"ticker":"MIK","date":"2015-05-26","pret":-0.01004,"close":26.67}
{"ticker":"MIK","date":"2015-05-27","pret":-0.00299,"close":26.96}
{"ticker":"MIK","date":"2015-05-28","pret":0.01192,"close":27.52}
{"ticker":"MIK","date":"2015-05-29","pret":0.02088,"close":27.36}
{"ticker":"MIK","date":"2015-06-01","pret":-0.00472,"close":27.52}
{"ticker":"MIK","date":"2015-06-02","pret":0.00182,"close":27.95}
{"ticker":"MIK","date":"2015-06-03","pret":0.01766,"close":28.25}
{"ticker":"MIK","date":"2015-06-04","pret":-0.05094,"close":27.05}
{"ticker":"MIK","date":"2015-06-05","pret":0.01159,"close":26.98}
{"ticker":"MIK","date":"2015-06-08","pret":0.00037,"close":25.96}
{"ticker":"MIK","date":"2015-06-09","pret":-0.03477,"close":26.28}
{"ticker":"MIK","date":"2015-06-10","pret":0.01109,"close":26.81}
{"ticker":"MIK","date":"2015-06-11","pret":0.02442,"close":26.87}
{"ticker":"MIK","date":"2015-06-12","pret":-0.0067,"close":26.74}
{"ticker":"MIK","date":"2015-06-15","pret":-0.00299,"close":26.91}
{"ticker":"MIK","date":"2015-06-16","pret":0.00858,"close":26.8}
{"ticker":"MIK","date":"2015-06-17","pret":-0.00335,"close":26.72}
{"ticker":"MIK","date":"2015-06-18","pret":0.00037,"close":26.95}
{"ticker":"MIK","date":"2015-06-19","pret":0.00854,"close":26.64}
{"ticker":"MIK","date":"2015-06-22","pret":-0.00854,"close":26.91}
{"ticker":"MIK","date":"2015-06-23","pret":0.00632,"close":26.93}
{"ticker":"MIK","date":"2015-06-24","pret":-0.00632,"close":26.41}
{"ticker":"MIK","date":"2015-06-25","pret":-0.01087,"close":26.54}
{"ticker":"MIK","date":"2015-06-26","pret":-0.00038,"close":26.97}
{"ticker":"MIK","date":"2015-06-29","pret":0.01013,"close":26.31}
{"ticker":"MIK","date":"2015-06-30","pret":-0.01845,"close":26.91}
{"ticker":"MIK","date":"2015-07-01","pret":0.03657,"close":27.38}
{"ticker":"MIK","date":"2015-07-02","pret":0.00839,"close":27.4}
{"ticker":"MIK","date":"2015-07-06","pret":-0.00986,"close":27.08}
{"ticker":"MIK","date":"2015-07-07","pret":-0.00331,"close":27.26}
{"ticker":"MIK","date":"2015-07-08","pret":-0.00628,"close":27.18}
{"ticker":"MIK","date":"2015-07-09","pret":0.01981,"close":27.09}
{"ticker":"MIK","date":"2015-07-10","pret":-0.03061,"close":26.41}
{"ticker":"MIK","date":"2015-07-13","pret":-0.00225,"close":26.46}
{"ticker":"MIK","date":"2015-07-14","pret":-0.00565,"close":26.69}
{"ticker":"MIK","date":"2015-07-15","pret":0.00939,"close":26.53}
{"ticker":"MIK","date":"2015-07-16","pret":-0.00037,"close":26.55}
{"ticker":"MIK","date":"2015-07-17","pret":-0.0094,"close":25.95}
{"ticker":"MIK","date":"2015-07-20","pret":-0.01983,"close":25.98}
{"ticker":"MIK","date":"2015-07-21","pret":-0.00038,"close":25.96}
{"ticker":"MIK","date":"2015-07-22","pret":-0.00386,"close":26.4}
{"ticker":"MIK","date":"2015-07-23","pret":0.02597,"close":26.11}
{"ticker":"MIK","date":"2015-07-24","pret":-0.02056,"close":25.36}
{"ticker":"MIK","date":"2015-07-27","pret":-0.02533,"close":25.05}
{"ticker":"MIK","date":"2015-07-28","pret":-0.00594,"close":24.74}
{"ticker":"MIK","date":"2015-07-29","pret":-0.0148,"close":24.77}
{"ticker":"MIK","date":"2015-07-30","pret":-0.00485,"close":24.99}
{"ticker":"MIK","date":"2015-07-31","pret":0.01287,"close":25.34}
{"ticker":"MIK","date":"2015-08-03","pret":0.01389,"close":24.74}
{"ticker":"MIK","date":"2015-08-04","pret":-0.02798,"close":25.05}
{"ticker":"MIK","date":"2015-08-05","pret":0.01688,"close":25.54}
{"ticker":"MIK","date":"2015-08-06","pret":0.01817,"close":25.2}
{"ticker":"MIK","date":"2015-08-07","pret":-0.01379,"close":25.38}
{"ticker":"MIK","date":"2015-08-10","pret":0.01301,"close":26.06}
{"ticker":"MIK","date":"2015-08-11","pret":0.014,"close":26.21}
{"ticker":"MIK","date":"2015-08-12","pret":0.00578,"close":25.8}
{"ticker":"MIK","date":"2015-08-13","pret":-0.00771,"close":25.97}
{"ticker":"MIK","date":"2015-08-14","pret":0.00617,"close":25.48}
{"ticker":"MIK","date":"2015-08-17","pret":-0.02414,"close":25.4}
{"ticker":"MIK","date":"2015-08-18","pret":-0.00276,"close":25.7}
{"ticker":"MIK","date":"2015-08-19","pret":0.01295,"close":25.24}
{"ticker":"MIK","date":"2015-08-20","pret":-0.02168,"close":24.63}
{"ticker":"MIK","date":"2015-08-21","pret":-0.03612,"close":23.59}
{"ticker":"MIK","date":"2015-08-24","pret":-0.0715,"close":23.08}
{"ticker":"MIK","date":"2015-08-25","pret":0.04513,"close":23.1}
{"ticker":"MIK","date":"2015-08-26","pret":0.00592,"close":23.92}
{"ticker":"MIK","date":"2015-08-27","pret":0.03278,"close":25.48}
{"ticker":"MIK","date":"2015-08-28","pret":0.03411,"close":25.65}
{"ticker":"MIK","date":"2015-08-31","pret":0.0106,"close":26.21}
{"ticker":"MIK","date":"2015-09-01","pret":0.0128,"close":25.36}
{"ticker":"MIK","date":"2015-09-02","pret":-0.02024,"close":25.92}
{"ticker":"MIK","date":"2015-09-03","pret":0.01793,"close":25.97}
{"ticker":"MIK","date":"2015-09-04","pret":-0.00659,"close":25.93}
{"ticker":"MIK","date":"2015-09-08","pret":0.02496,"close":26.06}
{"ticker":"MIK","date":"2015-09-09","pret":-0.00114,"close":25.69}
{"ticker":"MIK","date":"2015-09-10","pret":-0.03359,"close":26.38}
{"ticker":"MIK","date":"2015-09-11","pret":0.03359,"close":26.67}
{"ticker":"MIK","date":"2015-09-14","pret":0.01283,"close":26.36}
{"ticker":"MIK","date":"2015-09-15","pret":-0.0132,"close":26.43}
{"ticker":"MIK","date":"2015-09-16","pret":0.00945,"close":26.52}
{"ticker":"MIK","date":"2015-09-17","pret":-0.00604,"close":25.93}
{"ticker":"MIK","date":"2015-09-18","pret":-0.05165,"close":25.56}
{"ticker":"MIK","date":"2015-09-21","pret":0.01895,"close":25.02}
{"ticker":"MIK","date":"2015-09-22","pret":-0.02776,"close":24.69}
{"ticker":"MIK","date":"2015-09-23","pret":-0.00807,"close":24.51}
{"ticker":"MIK","date":"2015-09-24","pret":-0.00855,"close":24.13}
{"ticker":"MIK","date":"2015-09-25","pret":-0.00492,"close":23.66}
{"ticker":"MIK","date":"2015-09-28","pret":-0.03257,"close":22.7}
{"ticker":"MIK","date":"2015-09-29","pret":-0.03016,"close":22.34}
{"ticker":"MIK","date":"2015-09-30","pret":-0.01899,"close":23.1}
{"ticker":"MIK","date":"2015-10-01","pret":0.02466,"close":22.57}
{"ticker":"MIK","date":"2015-10-02","pret":-0.02823,"close":23.08}
{"ticker":"MIK","date":"2015-10-05","pret":0.03517,"close":23.66}
{"ticker":"MIK","date":"2015-10-06","pret":0.02179,"close":23.17}
{"ticker":"MIK","date":"2015-10-07","pret":-0.00764,"close":23.76}
{"ticker":"MIK","date":"2015-10-08","pret":0.00383,"close":23.71}
{"ticker":"MIK","date":"2015-10-09","pret":0.01013,"close":23.83}
{"ticker":"MIK","date":"2015-10-12","pret":0.00461,"close":23.67}
{"ticker":"MIK","date":"2015-10-13","pret":-0.0122,"close":23.32}
{"ticker":"MIK","date":"2015-10-14","pret":-0.00978,"close":22.73}
{"ticker":"MIK","date":"2015-10-15","pret":-0.02598,"close":23.5}
{"ticker":"MIK","date":"2015-10-16","pret":0.02854,"close":23.18}
{"ticker":"MIK","date":"2015-10-19","pret":-0.01676,"close":23.01}
{"ticker":"MIK","date":"2015-10-20","pret":-0.00304,"close":22.78}
{"ticker":"MIK","date":"2015-10-21","pret":-0.00261,"close":22.74}
{"ticker":"MIK","date":"2015-10-22","pret":-0.00788,"close":22.14}
{"ticker":"MIK","date":"2015-10-23","pret":-0.02266,"close":22.35}
{"ticker":"MIK","date":"2015-10-26","pret":0.00448,"close":22.77}
{"ticker":"MIK","date":"2015-10-27","pret":0.01378,"close":22.34}
{"ticker":"MIK","date":"2015-10-28","pret":-0.01691,"close":23.02}
{"ticker":"MIK","date":"2015-10-29","pret":0.02614,"close":22.86}
{"ticker":"MIK","date":"2015-10-30","pret":0.00218,"close":23.38}
{"ticker":"MIK","date":"2015-11-02","pret":0.0203,"close":23.46}
{"ticker":"MIK","date":"2015-11-03","pret":0.00384,"close":23.7}
{"ticker":"MIK","date":"2015-11-04","pret":0.01689,"close":23.61}
{"ticker":"MIK","date":"2015-11-05","pret":-0.01052,"close":23.49}
{"ticker":"MIK","date":"2015-11-06","pret":-0.01149,"close":23.52}
{"ticker":"MIK","date":"2015-11-09","pret":0.00256,"close":22.93}
{"ticker":"MIK","date":"2015-11-10","pret":-0.02595,"close":22.3}
{"ticker":"MIK","date":"2015-11-11","pret":-0.0244,"close":22.13}
{"ticker":"MIK","date":"2015-11-12","pret":-0.0122,"close":21.74}
{"ticker":"MIK","date":"2015-11-13","pret":-0.02392,"close":20.91}
{"ticker":"MIK","date":"2015-11-16","pret":-0.03073,"close":20.69}
{"ticker":"MIK","date":"2015-11-17","pret":0.00431,"close":20.24}
{"ticker":"MIK","date":"2015-11-18","pret":-0.02566,"close":20.76}
{"ticker":"MIK","date":"2015-11-19","pret":0.03186,"close":21.5}
{"ticker":"MIK","date":"2015-11-20","pret":0.02255,"close":21.98}
{"ticker":"MIK","date":"2015-11-23","pret":0.01932,"close":22.17}
{"ticker":"MIK","date":"2015-11-24","pret":0.00318,"close":22.54}
{"ticker":"MIK","date":"2015-11-25","pret":0.01978,"close":22.42}
{"ticker":"MIK","date":"2015-11-26"}
{"ticker":"MIK","date":"2015-11-27","pret":-0.00089,"close":22.14}
{"ticker":"MIK","date":"2015-11-30","pret":-0.00805,"close":22.21}
{"ticker":"MIK","date":"2015-12-01","pret":0.00314,"close":22.14}
{"ticker":"MIK","date":"2015-12-02","pret":-0.01216,"close":21.91}
{"ticker":"MIK","date":"2015-12-03","pret":-0.02293,"close":21.69}
{"ticker":"MIK","date":"2015-12-04","pret":-0.01119,"close":21.8}
{"ticker":"MIK","date":"2015-12-07","pret":0.02272,"close":21.83}
{"ticker":"MIK","date":"2015-12-08","pret":-0.01758,"close":22.03}
{"ticker":"MIK","date":"2015-12-09","pret":0.02943,"close":22.51}
{"ticker":"MIK","date":"2015-12-10","pret":0.01974,"close":22.66}
{"ticker":"MIK","date":"2015-12-11","pret":-0.00089,"close":22.23}
{"ticker":"MIK","date":"2015-12-14","pret":-0.01208,"close":22.29}
{"ticker":"MIK","date":"2015-12-15","pret":0.00807,"close":22.3}
{"ticker":"MIK","date":"2015-12-16","pret":0.00356,"close":22.69}
{"ticker":"MIK","date":"2015-12-17"}
{"ticker":"MIK","date":"2015-12-18","pret":-0.03624,"close":21.31}
{"ticker":"MIK","date":"2015-12-21","pret":-0.00973,"close":21.4}
{"ticker":"MIK","date":"2015-12-22","pret":0.00326,"close":21.88}
{"ticker":"MIK","date":"2015-12-23","pret":0.01475,"close":22.1}
{"ticker":"MIK","date":"2015-12-24","pret":0.01182,"close":21.86}
{"ticker":"MIK","date":"2015-12-28","pret":-0.0132,"close":22.05}
{"ticker":"MIK","date":"2015-12-29","pret":0.01861,"close":22.19}
{"ticker":"MIK","date":"2015-12-30","pret":0,"close":22.1}
{"ticker":"MIK","date":"2015-12-31","pret":-0.01085,"close":22.11}
{"ticker":"MIK","date":"2016-01-04","pret":-0.01327,"close":22.31}
{"ticker":"MIK","date":"2016-01-05","pret":0.02861,"close":22.1}
{"ticker":"MINI","date":"2015-01-02","pret":-0.0044,"close":40.66}
{"ticker":"MINI","date":"2015-01-05","pret":-0.0101,"close":39.52}
{"ticker":"MINI","date":"2015-01-06","pret":-0.02051,"close":38.13}
{"ticker":"MINI","date":"2015-01-07","pret":-0.02897,"close":37.67}
{"ticker":"MINI","date":"2015-01-08","pret":-0.00888,"close":38.14}
{"ticker":"MINI","date":"2015-01-09","pret":0.02335,"close":38.19}
{"ticker":"MINI","date":"2015-01-12","pret":-0.02414,"close":38.1}
{"ticker":"MINI","date":"2015-01-13","pret":0.01175,"close":38.91}
{"ticker":"MINI","date":"2015-01-14","pret":-0.00078,"close":37.92}
{"ticker":"MINI","date":"2015-01-15","pret":-0.01018,"close":36.96}
{"ticker":"MINI","date":"2015-01-16","pret":-0.0339,"close":37.12}
{"ticker":"MINI","date":"2015-01-20","pret":0.0318,"close":37.04}
{"ticker":"MINI","date":"2015-01-21","pret":-0.02692,"close":37.2}
{"ticker":"MINI","date":"2015-01-22","pret":0.01209,"close":38.46}
{"ticker":"MINI","date":"2015-01-23","pret":0.02374,"close":38.12}
{"ticker":"MINI","date":"2015-01-26","pret":-0.0089,"close":37.56}
{"ticker":"MINI","date":"2015-01-27","pret":-0.02638,"close":37.49}
{"ticker":"MINI","date":"2015-01-28","pret":0.01926,"close":36.99}
{"ticker":"MINI","date":"2015-01-29","pret":-0.01791,"close":37.26}
{"ticker":"MINI","date":"2015-01-30","pret":-0.00487,"close":36.3}
{"ticker":"MINI","date":"2015-02-02","pret":-0.012,"close":36.03}
{"ticker":"MINI","date":"2015-02-03","pret":-0.00633,"close":36.99}
{"ticker":"MINI","date":"2015-02-04","pret":0.01995,"close":36.74}
{"ticker":"MINI","date":"2015-02-05","pret":0,"close":36.58}
{"ticker":"MINI","date":"2015-02-06","pret":-0.00842,"close":36.36}
{"ticker":"MINI","date":"2015-02-09","pret":-0.00849,"close":37.77}
{"ticker":"MINI","date":"2015-02-10","pret":0.04782,"close":37.79}
{"ticker":"MINI","date":"2015-02-11","pret":-0.0079,"close":38.01}
{"ticker":"MINI","date":"2015-02-12","pret":0.02429,"close":41.45}
{"ticker":"MINI","date":"2015-02-13","pret":0.06663,"close":40.62}
{"ticker":"MINI","date":"2015-02-17","pret":-0.0195,"close":41.02}
{"ticker":"MINI","date":"2015-02-18","pret":0.00491,"close":41.97}
{"ticker":"MINI","date":"2015-02-19","pret":0.02683,"close":42.01}
{"ticker":"MINI","date":"2015-02-20","pret":0.00357,"close":41.79}
{"ticker":"MINI","date":"2015-02-23","pret":-0.01123,"close":42.02}
{"ticker":"MINI","date":"2015-02-24","pret":0.0079,"close":41.96}
{"ticker":"MINI","date":"2015-02-25","pret":-0.00119,"close":42.32}
{"ticker":"MINI","date":"2015-02-26","pret":0.00595,"close":42.76}
{"ticker":"MINI","date":"2015-02-27","pret":0.00992,"close":41.49}
{"ticker":"MINI","date":"2015-03-02","pret":-0.02378,"close":41.89}
{"ticker":"MINI","date":"2015-03-03","pret":-0.00144,"close":41.68}
{"ticker":"MINI","date":"2015-03-04","pret":0.00241,"close":41.29}
{"ticker":"MINI","date":"2015-03-05","pret":-0.007,"close":40.78}
{"ticker":"MINI","date":"2015-03-06","pret":-0.02277,"close":40.31}
{"ticker":"MINI","date":"2015-03-09","pret":-0.00124,"close":40.65}
{"ticker":"MINI","date":"2015-03-10","pret":-0.00174,"close":40.35}
{"ticker":"MINI","date":"2015-03-11","pret":-0.00025,"close":41.04}
{"ticker":"MINI","date":"2015-03-12","pret":0.02527,"close":41.11}
{"ticker":"MINI","date":"2015-03-13","pret":-0.00267,"close":40.69}
{"ticker":"MINI","date":"2015-03-16","pret":-0.00707,"close":41.16}
{"ticker":"MINI","date":"2015-03-17","pret":0.00122,"close":41.25}
{"ticker":"MINI","date":"2015-03-18","pret":0.00414,"close":41.25}
{"ticker":"MINI","date":"2015-03-19","pret":0.00388,"close":42.28}
{"ticker":"MINI","date":"2015-03-20","pret":0.02773,"close":42.92}
{"ticker":"MINI","date":"2015-03-23","pret":0.00822,"close":43.87}
{"ticker":"MINI","date":"2015-03-24","pret":0.02334,"close":44.23}
{"ticker":"MINI","date":"2015-03-25","pret":0.01271,"close":42.18}
{"ticker":"MINI","date":"2015-03-26","pret":-0.05565,"close":42.04}
{"ticker":"MINI","date":"2015-03-27","pret":0.00048,"close":42.64}
{"ticker":"MINI","date":"2015-03-30","pret":0.01982,"close":43.83}
{"ticker":"MINI","date":"2015-03-31","pret":0.01691,"close":42.64}
{"ticker":"MINI","date":"2015-04-01","pret":-0.02583,"close":42.3}
{"ticker":"MINI","date":"2015-04-02","pret":-0.00142,"close":42.69}
{"ticker":"MINI","date":"2015-04-06","pret":-0.00024,"close":43.68}
{"ticker":"MINI","date":"2015-04-07","pret":0.03252,"close":43.01}
{"ticker":"MINI","date":"2015-04-08","pret":-0.0152,"close":42.8}
{"ticker":"MINI","date":"2015-04-09","pret":-0.00839,"close":42.83}
{"ticker":"MINI","date":"2015-04-10","pret":0.00885,"close":43.91}
{"ticker":"MINI","date":"2015-04-13","pret":0.0177,"close":43.17}
{"ticker":"MINI","date":"2015-04-14","pret":-0.01539,"close":43.36}
{"ticker":"MINI","date":"2015-04-15","pret":0.00646,"close":43.76}
{"ticker":"MINI","date":"2015-04-16","pret":-0.00069,"close":43.12}
{"ticker":"MINI","date":"2015-04-17","pret":-0.01414,"close":43.23}
{"ticker":"MINI","date":"2015-04-20","pret":0.0139,"close":42.96}
{"ticker":"MINI","date":"2015-04-21","pret":-0.00878,"close":42.67}
{"ticker":"MINI","date":"2015-04-22","pret":-0.01097,"close":42.17}
{"ticker":"MINI","date":"2015-04-23","pret":-0.01514,"close":42.15}
{"ticker":"MINI","date":"2015-04-24","pret":0.00807,"close":41.98}
{"ticker":"MINI","date":"2015-04-27","pret":-0.00617,"close":41.3}
{"ticker":"MINI","date":"2015-04-28","pret":-0.0197,"close":41.52}
{"ticker":"MINI","date":"2015-04-29","pret":0.00363,"close":41.05}
{"ticker":"MINI","date":"2015-04-30","pret":-0.01928,"close":38.54}
{"ticker":"MINI","date":"2015-05-01","pret":-0.05106,"close":37.42}
{"ticker":"MINI","date":"2015-05-04","pret":-0.02788,"close":37.28}
{"ticker":"MINI","date":"2015-05-05","pret":-0.00696,"close":37.35}
{"ticker":"MINI","date":"2015-05-06","pret":0.00642,"close":37.76}
{"ticker":"MINI","date":"2015-05-07","pret":0.00399,"close":38.23}
{"ticker":"MINI","date":"2015-05-08","pret":0.02726,"close":38.71}
{"ticker":"MINI","date":"2015-05-11","pret":-0.00259,"close":37.98}
{"ticker":"MINI","date":"2015-05-12","pret":-0.02017,"close":37.22}
{"ticker":"MINI","date":"2015-05-13","pret":-0.01358,"close":37.65}
{"ticker":"MINI","date":"2015-05-14","pret":0.01464,"close":38.28}
{"ticker":"MINI","date":"2015-05-15","pret":0.0113,"close":39.32}
{"ticker":"MINI","date":"2015-05-18","pret":0.01915,"close":40.02}
{"ticker":"MINI","date":"2015-05-19","pret":0.02955,"close":39.33}
{"ticker":"MINI","date":"2015-05-20","pret":-0.01429,"close":39.28}
{"ticker":"MINI","date":"2015-05-21","pret":-0.0076,"close":39.77}
{"ticker":"MINI","date":"2015-05-22","pret":0.00684,"close":39.47}
{"ticker":"MINI","date":"2015-05-26","pret":-0.00812,"close":39.5}
{"ticker":"MINI","date":"2015-05-27","pret":0.00609,"close":41.26}
{"ticker":"MINI","date":"2015-05-28","pret":0.04238,"close":40.39}
{"ticker":"MINI","date":"2015-05-29","pret":-0.01936,"close":39.68}
{"ticker":"MINI","date":"2015-06-01","pret":-0.0097,"close":40.12}
{"ticker":"MINI","date":"2015-06-02","pret":-0.003,"close":39.99}
{"ticker":"MINI","date":"2015-06-03","pret":0.00674,"close":40.75}
{"ticker":"MINI","date":"2015-06-04","pret":0.00521,"close":39.76}
{"ticker":"MINI","date":"2015-06-05","pret":-0.01723,"close":40.42}
{"ticker":"MINI","date":"2015-06-08","pret":0.0145,"close":40.52}
{"ticker":"MINI","date":"2015-06-09","pret":0.00322,"close":40.86}
{"ticker":"MINI","date":"2015-06-10","pret":0.01669,"close":41.32}
{"ticker":"MINI","date":"2015-06-11","pret":0.00607,"close":40.85}
{"ticker":"MINI","date":"2015-06-12","pret":-0.01364,"close":40.14}
{"ticker":"MINI","date":"2015-06-15","pret":-0.02282,"close":39.8}
{"ticker":"MINI","date":"2015-06-16","pret":-0.0068,"close":40.32}
{"ticker":"MINI","date":"2015-06-17","pret":0.02272,"close":40.55}
{"ticker":"MINI","date":"2015-06-18","pret":0.00222,"close":41.78}
{"ticker":"MINI","date":"2015-06-19","pret":0.02961,"close":42.64}
{"ticker":"MINI","date":"2015-06-22","pret":0.02806,"close":43.51}
{"ticker":"MINI","date":"2015-06-23","pret":0.00857,"close":43.91}
{"ticker":"MINI","date":"2015-06-24","pret":0.01306,"close":43.5}
{"ticker":"MINI","date":"2015-06-25","pret":-0.008,"close":43.35}
{"ticker":"MINI","date":"2015-06-26","pret":-0.00046,"close":43.66}
{"ticker":"MINI","date":"2015-06-29","pret":-0.00437,"close":42.49}
{"ticker":"MINI","date":"2015-06-30","pret":-0.01299,"close":42.04}
{"ticker":"MINI","date":"2015-07-01","pret":-0.01246,"close":41.79}
{"ticker":"MINI","date":"2015-07-02","pret":-0.0107,"close":41.4}
{"ticker":"MINI","date":"2015-07-06","pret":-0.02028,"close":41.53}
{"ticker":"MINI","date":"2015-07-07","pret":0.00729,"close":41.11}
{"ticker":"MINI","date":"2015-07-08","pret":-0.01586,"close":41.04}
{"ticker":"MINI","date":"2015-07-09","pret":0.02358,"close":40.65}
{"ticker":"MINI","date":"2015-07-10","pret":-0.01136,"close":41.31}
{"ticker":"MINI","date":"2015-07-13","pret":0.00582,"close":41.58}
{"ticker":"MINI","date":"2015-07-14","pret":0.00722,"close":42.28}
{"ticker":"MINI","date":"2015-07-15","pret":0.01263,"close":40.98}
{"ticker":"MINI","date":"2015-07-16","pret":-0.02203,"close":41.6}
{"ticker":"MINI","date":"2015-07-17","pret":0.01012,"close":41.15}
{"ticker":"MINI","date":"2015-07-20","pret":-0.01012,"close":40.84}
{"ticker":"MINI","date":"2015-07-21","pret":-0.01022,"close":40.58}
{"ticker":"MINI","date":"2015-07-22","pret":-0.01132,"close":40.54}
{"ticker":"MINI","date":"2015-07-23","pret":-0.06174,"close":38.7}
{"ticker":"MINI","date":"2015-07-24","pret":0.01307,"close":35.04}
{"ticker":"MINI","date":"2015-07-27","pret":-0.10825,"close":34.09}
{"ticker":"MINI","date":"2015-07-28","pret":0.00058,"close":34.71}
{"ticker":"MINI","date":"2015-07-29","pret":0.00404,"close":35.59}
{"ticker":"MINI","date":"2015-07-30","pret":0.02784,"close":36.31}
{"ticker":"MINI","date":"2015-07-31","pret":0.01557,"close":37.13}
{"ticker":"MINI","date":"2015-08-03","pret":0.03016,"close":37}
{"ticker":"MINI","date":"2015-08-04","pret":-0.01538,"close":35.42}
{"ticker":"MINI","date":"2015-08-05","pret":-0.0256,"close":35.18}
{"ticker":"MINI","date":"2015-08-06","pret":-0.01235,"close":35.05}
{"ticker":"MINI","date":"2015-08-07","pret":-0.01737,"close":34.95}
{"ticker":"MINI","date":"2015-08-10","pret":0.01086,"close":35.56}
{"ticker":"MINI","date":"2015-08-11","pret":0,"close":35.28}
{"ticker":"MINI","date":"2015-08-12","pret":-0.00513,"close":34.91}
{"ticker":"MINI","date":"2015-08-13","pret":-0.00544,"close":34.61}
{"ticker":"MINI","date":"2015-08-14","pret":-0.01097,"close":34.79}
{"ticker":"MINI","date":"2015-08-17","pret":0.00087,"close":34.21}
{"ticker":"MINI","date":"2015-08-18","pret":-0.01021,"close":33.65}
{"ticker":"MINI","date":"2015-08-19","pret":-0.01923,"close":32.8}
{"ticker":"MINI","date":"2015-08-20","pret":-0.02664,"close":33.38}
{"ticker":"MINI","date":"2015-08-21","pret":0.00276,"close":33.08}
{"ticker":"MINI","date":"2015-08-24","pret":-0.03139,"close":31.63}
{"ticker":"MINI","date":"2015-08-25","pret":0.03262,"close":31.93}
{"ticker":"MINI","date":"2015-08-26","pret":-0.00859,"close":32.98}
{"ticker":"MINI","date":"2015-08-27","pret":0.02346,"close":33.79}
{"ticker":"MINI","date":"2015-08-28","pret":0.01048,"close":33.54}
{"ticker":"MINI","date":"2015-08-31","pret":-0.00478,"close":34.01}
{"ticker":"MINI","date":"2015-09-01","pret":-0.0018,"close":32.59}
{"ticker":"MINI","date":"2015-09-02","pret":-0.01207,"close":33.11}
{"ticker":"MINI","date":"2015-09-03","pret":0.00786,"close":33}
{"ticker":"MINI","date":"2015-09-04","pret":-0.02008,"close":32.67}
{"ticker":"MINI","date":"2015-09-08","pret":0.02309,"close":33.57}
{"ticker":"MINI","date":"2015-09-09","pret":0.01933,"close":33.19}
{"ticker":"MINI","date":"2015-09-10","pret":-0.02838,"close":33.18}
{"ticker":"MINI","date":"2015-09-11","pret":-0.00182,"close":32.14}
{"ticker":"MINI","date":"2015-09-14","pret":-0.0277,"close":31.49}
{"ticker":"MINI","date":"2015-09-15","pret":-0.01162,"close":32.42}
{"ticker":"MINI","date":"2015-09-16","pret":0.02186,"close":32.99}
{"ticker":"MINI","date":"2015-09-17","pret":0.01928,"close":32.64}
{"ticker":"MINI","date":"2015-09-18","pret":-0.0289,"close":31.52}
{"ticker":"MINI","date":"2015-09-21","pret":-0.00689,"close":32.56}
{"ticker":"MINI","date":"2015-09-22","pret":0.01,"close":32.49}
{"ticker":"MINI","date":"2015-09-23","pret":0.01359,"close":32.06}
{"ticker":"MINI","date":"2015-09-24","pret":-0.02548,"close":31.19}
{"ticker":"MINI","date":"2015-09-25","pret":-0.00853,"close":31.21}
{"ticker":"MINI","date":"2015-09-28","pret":-0.0131,"close":30.18}
{"ticker":"MINI","date":"2015-09-29","pret":-0.02804,"close":29.57}
{"ticker":"MINI","date":"2015-09-30","pret":-0.01164,"close":30.79}
{"ticker":"MINI","date":"2015-10-01","pret":0.03291,"close":30.58}
{"ticker":"MINI","date":"2015-10-02","pret":-0.0216,"close":31.11}
{"ticker":"MINI","date":"2015-10-05","pret":0.03702,"close":32.6}
{"ticker":"MINI","date":"2015-10-06","pret":0.03539,"close":32.83}
{"ticker":"MINI","date":"2015-10-07","pret":0.01587,"close":34.53}
{"ticker":"MINI","date":"2015-10-08","pret":0.04036,"close":35.2}
{"ticker":"MINI","date":"2015-10-09","pret":0.02612,"close":34.47}
{"ticker":"MINI","date":"2015-10-12","pret":-0.02496,"close":33.99}
{"ticker":"MINI","date":"2015-10-13","pret":-0.01995,"close":33.6}
{"ticker":"MINI","date":"2015-10-14","pret":-0.00237,"close":33.5}
{"ticker":"MINI","date":"2015-10-15","pret":-0.00059,"close":34.53}
{"ticker":"MINI","date":"2015-10-16","pret":0.02495,"close":34.45}
{"ticker":"MINI","date":"2015-10-19","pret":-0.00932,"close":34.54}
{"ticker":"MINI","date":"2015-10-20","pret":0.01106,"close":35.28}
{"ticker":"MINI","date":"2015-10-21","pret":0.02402,"close":34.09}
{"ticker":"MINI","date":"2015-10-22","pret":0.01264,"close":36.49}
{"ticker":"MINI","date":"2015-10-23","pret":0.02208,"close":36.11}
{"ticker":"MINI","date":"2015-10-26","pret":-0.01985,"close":35.67}
{"ticker":"MINI","date":"2015-10-27","pret":-0.01289,"close":33.83}
{"ticker":"MINI","date":"2015-10-28","pret":-0.04234,"close":34.69}
{"ticker":"MINI","date":"2015-10-29","pret":0.01489,"close":34.39}
{"ticker":"MINI","date":"2015-10-30","pret":-0.00494,"close":34.24}
{"ticker":"MINI","date":"2015-11-02","pret":0.00407,"close":35.18}
{"ticker":"MINI","date":"2015-11-03","pret":0.01526,"close":34.79}
{"ticker":"MINI","date":"2015-11-04","pret":-0.00401,"close":34.81}
{"ticker":"MINI","date":"2015-11-05","pret":-0.00115,"close":35.03}
{"ticker":"MINI","date":"2015-11-06","pret":-0.00316,"close":35.5}
{"ticker":"MINI","date":"2015-11-09","pret":0.02222,"close":35.09}
{"ticker":"MINI","date":"2015-11-10","pret":-0.01705,"close":35.48}
{"ticker":"MINI","date":"2015-11-11","pret":0.02071,"close":34.84}
{"ticker":"MINI","date":"2015-11-12","pret":-0.03108,"close":33.75}
{"ticker":"MINI","date":"2015-11-13","pret":-0.02939,"close":33.99}
{"ticker":"MINI","date":"2015-11-16","pret":0.01274,"close":34.7}
{"ticker":"MINI","date":"2015-11-17","pret":0.02443,"close":34.44}
{"ticker":"MINI","date":"2015-11-18","pret":-0.00779,"close":34.91}
{"ticker":"MINI","date":"2015-11-19","pret":0.01008,"close":34.74}
{"ticker":"MINI","date":"2015-11-20","pret":0.00143,"close":35.11}
{"ticker":"MINI","date":"2015-11-23","pret":0.00542,"close":34.72}
{"ticker":"MINI","date":"2015-11-24","pret":-0.01636,"close":35.33}
{"ticker":"MINI","date":"2015-11-25","pret":0.02119,"close":35.23}
{"ticker":"MINI","date":"2015-11-26"}
{"ticker":"MINI","date":"2015-11-27","pret":0.00057,"close":35.35}
{"ticker":"MINI","date":"2015-11-30","pret":0.00818,"close":35.45}
{"ticker":"MINI","date":"2015-12-01","pret":0.00028,"close":36.26}
{"ticker":"MINI","date":"2015-12-02","pret":0.0156,"close":34.77}
{"ticker":"MINI","date":"2015-12-03","pret":-0.0326,"close":34.1}
{"ticker":"MINI","date":"2015-12-04","pret":-0.02458,"close":34.19}
{"ticker":"MINI","date":"2015-12-07","pret":-0.00205,"close":32.47}
{"ticker":"MINI","date":"2015-12-08","pret":-0.05735,"close":31.35}
{"ticker":"MINI","date":"2015-12-09","pret":-0.02964,"close":31.01}
{"ticker":"MINI","date":"2015-12-10","pret":-0.00803,"close":31.44}
{"ticker":"MINI","date":"2015-12-11","pret":-0.0094,"close":31.2}
{"ticker":"MINI","date":"2015-12-14","pret":0.01711,"close":31.07}
{"ticker":"MINI","date":"2015-12-15","pret":-0.00546,"close":31.59}
{"ticker":"MINI","date":"2015-12-16","pret":0.04315,"close":32.96}
{"ticker":"MINI","date":"2015-12-17"}
{"ticker":"MINI","date":"2015-12-18","pret":-0.00031,"close":31.02}
{"ticker":"MINI","date":"2015-12-21","pret":-0.04059,"close":31.12}
{"ticker":"MINI","date":"2015-12-22","pret":-0.00064,"close":30.78}
{"ticker":"MINI","date":"2015-12-23","pret":-0.0058,"close":31.85}
{"ticker":"MINI","date":"2015-12-24","pret":0.0315,"close":31.43}
{"ticker":"MINI","date":"2015-12-28","pret":-0.02057,"close":31.63}
{"ticker":"MINI","date":"2015-12-29","pret":0.01931,"close":32.02}
{"ticker":"MINI","date":"2015-12-30","pret":0.00625,"close":31.5}
{"ticker":"MINI","date":"2015-12-31","pret":-0.0176,"close":31.13}
{"ticker":"MINI","date":"2016-01-04","pret":-0.02863,"close":30.03}
{"ticker":"MINI","date":"2016-01-05","pret":-0.01347,"close":29.73}
{"ticker":"MITT","date":"2015-01-02","pret":-0.01656,"close":18.84}
{"ticker":"MITT","date":"2015-01-05","pret":0.01178,"close":18.86}
{"ticker":"MITT","date":"2015-01-06","pret":0.00901,"close":18.85}
{"ticker":"MITT","date":"2015-01-07","pret":-0.00423,"close":19.17}
{"ticker":"MITT","date":"2015-01-08","pret":0.01681,"close":19.04}
{"ticker":"MITT","date":"2015-01-09","pret":-0.01047,"close":18.89}
{"ticker":"MITT","date":"2015-01-12","pret":-0.00952,"close":18.68}
{"ticker":"MITT","date":"2015-01-13","pret":-0.01015,"close":18.52}
{"ticker":"MITT","date":"2015-01-14","pret":-0.01134,"close":18.39}
{"ticker":"MITT","date":"2015-01-15","pret":-0.00381,"close":18.42}
{"ticker":"MITT","date":"2015-01-16","pret":0.00054,"close":18.63}
{"ticker":"MITT","date":"2015-01-20","pret":0.02581,"close":18.43}
{"ticker":"MITT","date":"2015-01-21","pret":-0.02363,"close":18.46}
{"ticker":"MITT","date":"2015-01-22","pret":0.00596,"close":18.68}
{"ticker":"MITT","date":"2015-01-23","pret":0.01342,"close":18.55}
{"ticker":"MITT","date":"2015-01-26","pret":-0.00856,"close":18.73}
{"ticker":"MITT","date":"2015-01-27","pret":0.00696,"close":18.62}
{"ticker":"MITT","date":"2015-01-28","pret":0.00053,"close":18.59}
{"ticker":"MITT","date":"2015-01-29","pret":-0.01235,"close":18.63}
{"ticker":"MITT","date":"2015-01-30","pret":0.00592,"close":18.39}
{"ticker":"MITT","date":"2015-02-02","pret":-0.01352,"close":18.38}
{"ticker":"MITT","date":"2015-02-03","pret":-0.00163,"close":18.52}
{"ticker":"MITT","date":"2015-02-04","pret":0.00054,"close":18.31}
{"ticker":"MITT","date":"2015-02-05","pret":-0.00273,"close":18.48}
{"ticker":"MITT","date":"2015-02-06","pret":0.00708,"close":18.25}
{"ticker":"MITT","date":"2015-02-09","pret":-0.00817,"close":18.24}
{"ticker":"MITT","date":"2015-02-10","pret":-0.00164,"close":18.21}
{"ticker":"MITT","date":"2015-02-11","pret":-0.00881,"close":18.24}
{"ticker":"MITT","date":"2015-02-12","pret":0.0099,"close":18.44}
{"ticker":"MITT","date":"2015-02-13","pret":0.00709,"close":18.52}
{"ticker":"MITT","date":"2015-02-17","pret":0.00054,"close":18.5}
{"ticker":"MITT","date":"2015-02-18","pret":0.00704,"close":18.56}
{"ticker":"MITT","date":"2015-02-19","pret":0.00162,"close":18.51}
{"ticker":"MITT","date":"2015-02-20","pret":-0.00162,"close":18.64}
{"ticker":"MITT","date":"2015-02-23","pret":0.00966,"close":18.58}
{"ticker":"MITT","date":"2015-02-24","pret":-0.01128,"close":18.75}
{"ticker":"MITT","date":"2015-02-25","pret":0.01448,"close":18.76}
{"ticker":"MITT","date":"2015-02-26","pret":0.00053,"close":18.9}
{"ticker":"MITT","date":"2015-02-27","pret":0.01111,"close":18.81}
{"ticker":"MITT","date":"2015-03-02","pret":-0.00687,"close":18.91}
{"ticker":"MITT","date":"2015-03-03","pret":0.00212,"close":18.87}
{"ticker":"MITT","date":"2015-03-04","pret":0.00264,"close":19.1}
{"ticker":"MITT","date":"2015-03-05","pret":0.00736,"close":19.22}
{"ticker":"MITT","date":"2015-03-06","pret":-0.0042,"close":18.48}
{"ticker":"MITT","date":"2015-03-09","pret":-0.02664,"close":18.45}
{"ticker":"MITT","date":"2015-03-10","pret":-0.00541,"close":18.38}
{"ticker":"MITT","date":"2015-03-11","pret":0.00217,"close":18.42}
{"ticker":"MITT","date":"2015-03-12","pret":0.00162,"close":18.66}
{"ticker":"MITT","date":"2015-03-13","pret":0.01236,"close":18.77}
{"ticker":"MITT","date":"2015-03-16","pret":0.00586,"close":18.83}
{"ticker":"MITT","date":"2015-03-17","pret":0.00159,"close":18.92}
{"ticker":"MITT","date":"2015-03-18","pret":0.0074,"close":19.25}
{"ticker":"MITT","date":"2015-03-19","pret":-0.01859,"close":18.53}
{"ticker":"MITT","date":"2015-03-20","pret":0,"close":18.82}
{"ticker":"MITT","date":"2015-03-23","pret":0.00907,"close":18.81}
{"ticker":"MITT","date":"2015-03-24","pret":-0.0016,"close":18.64}
{"ticker":"MITT","date":"2015-03-25","pret":-0.00802,"close":18.48}
{"ticker":"MITT","date":"2015-03-26","pret":-0.01079,"close":18.59}
{"ticker":"MITT","date":"2015-03-27","pret":0.00864,"close":18.65}
{"ticker":"MITT","date":"2015-03-30","pret":0.00536,"close":18.81}
{"ticker":"MITT","date":"2015-03-31","pret":0.0032,"close":18.84}
{"ticker":"MITT","date":"2015-04-01","pret":0.00744,"close":18.96}
{"ticker":"MITT","date":"2015-04-02","pret":0.00422,"close":18.88}
{"ticker":"MITT","date":"2015-04-06","pret":-0.0037,"close":19.02}
{"ticker":"MITT","date":"2015-04-07","pret":0.00685,"close":18.97}
{"ticker":"MITT","date":"2015-04-08","pret":-0.00368,"close":18.98}
{"ticker":"MITT","date":"2015-04-09","pret":0.00053,"close":18.85}
{"ticker":"MITT","date":"2015-04-10","pret":-0.00158,"close":19}
{"ticker":"MITT","date":"2015-04-13","pret":0.00316,"close":19.04}
{"ticker":"MITT","date":"2015-04-14","pret":0.00472,"close":19.21}
{"ticker":"MITT","date":"2015-04-15","pret":0.0073,"close":19.33}
{"ticker":"MITT","date":"2015-04-16","pret":0.00673,"close":19.34}
{"ticker":"MITT","date":"2015-04-17","pret":-0.0031,"close":19.33}
{"ticker":"MITT","date":"2015-04-20","pret":0.00155,"close":19.52}
{"ticker":"MITT","date":"2015-04-21","pret":0.01386,"close":19.4}
{"ticker":"MITT","date":"2015-04-22","pret":-0.00974,"close":19.43}
{"ticker":"MITT","date":"2015-04-23","pret":-0.00361,"close":19.36}
{"ticker":"MITT","date":"2015-04-24","pret":0.00155,"close":19.49}
{"ticker":"MITT","date":"2015-04-27","pret":0.01129,"close":19.47}
{"ticker":"MITT","date":"2015-04-28","pret":-0.0082,"close":19.5}
{"ticker":"MITT","date":"2015-04-29","pret":-0.00103,"close":19.27}
{"ticker":"MITT","date":"2015-04-30","pret":-0.00568,"close":19.22}
{"ticker":"MITT","date":"2015-05-01","pret":-0.00311,"close":19.28}
{"ticker":"MITT","date":"2015-05-04","pret":0.00156,"close":19.35}
{"ticker":"MITT","date":"2015-05-05","pret":0.0062,"close":19.22}
{"ticker":"MITT","date":"2015-05-06","pret":-0.0088,"close":19.09}
{"ticker":"MITT","date":"2015-05-07","pret":-0.00208,"close":18.49}
{"ticker":"MITT","date":"2015-05-08","pret":-0.035,"close":18.59}
{"ticker":"MITT","date":"2015-05-11","pret":0.0086,"close":18.6}
{"ticker":"MITT","date":"2015-05-12","pret":-0.01673,"close":18.47}
{"ticker":"MITT","date":"2015-05-13","pret":0.0038,"close":18.55}
{"ticker":"MITT","date":"2015-05-14","pret":0.0054,"close":18.78}
{"ticker":"MITT","date":"2015-05-15","pret":0.01392,"close":18.91}
{"ticker":"MITT","date":"2015-05-18","pret":0.00477,"close":18.88}
{"ticker":"MITT","date":"2015-05-19","pret":-0.00212,"close":18.94}
{"ticker":"MITT","date":"2015-05-20","pret":0.00529,"close":19.03}
{"ticker":"MITT","date":"2015-05-21","pret":0.00421,"close":18.98}
{"ticker":"MITT","date":"2015-05-22","pret":-0.00316,"close":18.92}
{"ticker":"MITT","date":"2015-05-26","pret":-0.00581,"close":18.8}
{"ticker":"MITT","date":"2015-05-27","pret":-0.00106,"close":18.97}
{"ticker":"MITT","date":"2015-05-28","pret":0.00793,"close":18.92}
{"ticker":"MITT","date":"2015-05-29","pret":-0.00316,"close":18.84}
{"ticker":"MITT","date":"2015-06-01","pret":-0.00158,"close":19.1}
{"ticker":"MITT","date":"2015-06-02","pret":0.00633,"close":19}
{"ticker":"MITT","date":"2015-06-03","pret":-0.00263,"close":18.68}
{"ticker":"MITT","date":"2015-06-04","pret":-0.01647,"close":18.66}
{"ticker":"MITT","date":"2015-06-05","pret":-0.00645,"close":18.41}
{"ticker":"MITT","date":"2015-06-08","pret":-0.01084,"close":18.31}
{"ticker":"MITT","date":"2015-06-09","pret":-0.00766,"close":18.19}
{"ticker":"MITT","date":"2015-06-10","pret":-0.00165,"close":18.31}
{"ticker":"MITT","date":"2015-06-11","pret":0.01203,"close":18.59}
{"ticker":"MITT","date":"2015-06-12","pret":0.01027,"close":18.59}
{"ticker":"MITT","date":"2015-06-15","pret":-0.00054,"close":18.29}
{"ticker":"MITT","date":"2015-06-16","pret":-0.013,"close":18.5}
{"ticker":"MITT","date":"2015-06-17","pret":0.01354,"close":18.68}
{"ticker":"MITT","date":"2015-06-18","pret":-0.03392,"close":18.08}
{"ticker":"MITT","date":"2015-06-19","pret":0.00444,"close":18.15}
{"ticker":"MITT","date":"2015-06-22","pret":0.00608,"close":18.18}
{"ticker":"MITT","date":"2015-06-23","pret":-0.00055,"close":18.13}
{"ticker":"MITT","date":"2015-06-24","pret":-0.00221,"close":18}
{"ticker":"MITT","date":"2015-06-25","pret":-0.00554,"close":18}
{"ticker":"MITT","date":"2015-06-26","pret":-0.00278,"close":17.45}
{"ticker":"MITT","date":"2015-06-29","pret":-0.03053,"close":17.24}
{"ticker":"MITT","date":"2015-06-30","pret":-0.00691,"close":17.28}
{"ticker":"MITT","date":"2015-07-01","pret":0.00116,"close":17.45}
{"ticker":"MITT","date":"2015-07-02","pret":0.01205,"close":17.45}
{"ticker":"MITT","date":"2015-07-06","pret":-0.0063,"close":17.65}
{"ticker":"MITT","date":"2015-07-07","pret":0.02886,"close":18.17}
{"ticker":"MITT","date":"2015-07-08","pret":0.01604,"close":18.18}
{"ticker":"MITT","date":"2015-07-09","pret":0.0011,"close":17.92}
{"ticker":"MITT","date":"2015-07-10","pret":-0.01658,"close":18.05}
{"ticker":"MITT","date":"2015-07-13","pret":0.00667,"close":18.13}
{"ticker":"MITT","date":"2015-07-14","pret":0.00552,"close":18.16}
{"ticker":"MITT","date":"2015-07-15","pret":-0.0011,"close":18.24}
{"ticker":"MITT","date":"2015-07-16","pret":0.00495,"close":18.45}
{"ticker":"MITT","date":"2015-07-17","pret":0.01145,"close":18.36}
{"ticker":"MITT","date":"2015-07-20","pret":-0.00489,"close":18.2}
{"ticker":"MITT","date":"2015-07-21","pret":-0.00931,"close":18.22}
{"ticker":"MITT","date":"2015-07-22","pret":0.0022,"close":18.23}
{"ticker":"MITT","date":"2015-07-23","pret":-0.0011,"close":17.93}
{"ticker":"MITT","date":"2015-07-24","pret":-0.01272,"close":17.81}
{"ticker":"MITT","date":"2015-07-27","pret":-0.00782,"close":17.85}
{"ticker":"MITT","date":"2015-07-28","pret":0.00112,"close":17.91}
{"ticker":"MITT","date":"2015-07-29","pret":0.00503,"close":18.18}
{"ticker":"MITT","date":"2015-07-30","pret":0.01054,"close":17.99}
{"ticker":"MITT","date":"2015-07-31","pret":-0.00276,"close":18.2}
{"ticker":"MITT","date":"2015-08-03","pret":0.00662,"close":18.1}
{"ticker":"MITT","date":"2015-08-04","pret":-0.0044,"close":17.87}
{"ticker":"MITT","date":"2015-08-05","pret":-0.01389,"close":17.75}
{"ticker":"MITT","date":"2015-08-06","pret":-0.01126,"close":17.5}
{"ticker":"MITT","date":"2015-08-07","pret":-0.01368,"close":17.16}
{"ticker":"MITT","date":"2015-08-10","pret":-0.01212,"close":17.3}
{"ticker":"MITT","date":"2015-08-11","pret":0.00058,"close":17.5}
{"ticker":"MITT","date":"2015-08-12","pret":0.01154,"close":17.59}
{"ticker":"MITT","date":"2015-08-13","pret":0.008,"close":17.57}
{"ticker":"MITT","date":"2015-08-14","pret":-0.00285,"close":17.71}
{"ticker":"MITT","date":"2015-08-17","pret":0.00512,"close":17.77}
{"ticker":"MITT","date":"2015-08-18","pret":0.00623,"close":17.69}
{"ticker":"MITT","date":"2015-08-19","pret":-0.00056,"close":17.71}
{"ticker":"MITT","date":"2015-08-20","pret":-0.01022,"close":17.51}
{"ticker":"MITT","date":"2015-08-21","pret":-0.00744,"close":17.32}
{"ticker":"MITT","date":"2015-08-24","pret":-0.01272,"close":16.51}
{"ticker":"MITT","date":"2015-08-25","pret":-0.02954,"close":16.44}
{"ticker":"MITT","date":"2015-08-26","pret":0,"close":16.55}
{"ticker":"MITT","date":"2015-08-27","pret":-0.00421,"close":16.62}
{"ticker":"MITT","date":"2015-08-28","pret":0,"close":16.56}
{"ticker":"MITT","date":"2015-08-31","pret":-0.00302,"close":16.53}
{"ticker":"MITT","date":"2015-09-01","pret":-0.01093,"close":16.24}
{"ticker":"MITT","date":"2015-09-02","pret":-0.00367,"close":16.3}
{"ticker":"MITT","date":"2015-09-03","pret":0,"close":16.24}
{"ticker":"MITT","date":"2015-09-04","pret":-0.01357,"close":16.12}
{"ticker":"MITT","date":"2015-09-08","pret":0.00804,"close":16.28}
{"ticker":"MITT","date":"2015-09-09","pret":0.0092,"close":16.11}
{"ticker":"MITT","date":"2015-09-10","pret":-0.01662,"close":16.16}
{"ticker":"MITT","date":"2015-09-11","pret":0.00248,"close":16.35}
{"ticker":"MITT","date":"2015-09-14","pret":0.0117,"close":16.29}
{"ticker":"MITT","date":"2015-09-15","pret":-0.00245,"close":16.42}
{"ticker":"MITT","date":"2015-09-16","pret":0.01098,"close":16.52}
{"ticker":"MITT","date":"2015-09-17","pret":-0.03144,"close":16.14}
{"ticker":"MITT","date":"2015-09-18","pret":0.0025,"close":16.06}
{"ticker":"MITT","date":"2015-09-21","pret":0.00623,"close":16.38}
{"ticker":"MITT","date":"2015-09-22","pret":0.01172,"close":16.19}
{"ticker":"MITT","date":"2015-09-23","pret":-0.00677,"close":16.22}
{"ticker":"MITT","date":"2015-09-24","pret":0.00247,"close":16.23}
{"ticker":"MITT","date":"2015-09-25","pret":0.00369,"close":15.9}
{"ticker":"MITT","date":"2015-09-28","pret":-0.02486,"close":15.39}
{"ticker":"MITT","date":"2015-09-29","pret":-0.03262,"close":15.07}
{"ticker":"MITT","date":"2015-09-30","pret":-0.01837,"close":15.22}
{"ticker":"MITT","date":"2015-10-01","pret":0.00923,"close":15.24}
{"ticker":"MITT","date":"2015-10-02","pret":-0.00197,"close":15.21}
{"ticker":"MITT","date":"2015-10-05","pret":0.00655,"close":15.7}
{"ticker":"MITT","date":"2015-10-06","pret":0.0277,"close":15.71}
{"ticker":"MITT","date":"2015-10-07","pret":-0.00127,"close":16.13}
{"ticker":"MITT","date":"2015-10-08","pret":0.02884,"close":16.17}
{"ticker":"MITT","date":"2015-10-09","pret":-0.00186,"close":16.13}
{"ticker":"MITT","date":"2015-10-12","pret":-0.00621,"close":16.11}
{"ticker":"MITT","date":"2015-10-13","pret":0,"close":15.81}
{"ticker":"MITT","date":"2015-10-14","pret":-0.01317,"close":15.86}
{"ticker":"MITT","date":"2015-10-15","pret":0.00126,"close":15.99}
{"ticker":"MITT","date":"2015-10-16","pret":0.00879,"close":15.97}
{"ticker":"MITT","date":"2015-10-19","pret":-0.00313,"close":15.78}
{"ticker":"MITT","date":"2015-10-20","pret":-0.01389,"close":15.84}
{"ticker":"MITT","date":"2015-10-21","pret":0.00823,"close":15.78}
{"ticker":"MITT","date":"2015-10-22","pret":-0.00506,"close":15.88}
{"ticker":"MITT","date":"2015-10-23","pret":0.00946,"close":15.69}
{"ticker":"MITT","date":"2015-10-26","pret":-0.01709,"close":15.75}
{"ticker":"MITT","date":"2015-10-27","pret":0.00573,"close":15.26}
{"ticker":"MITT","date":"2015-10-28","pret":-0.02768,"close":15.57}
{"ticker":"MITT","date":"2015-10-29","pret":0.01811,"close":15.18}
{"ticker":"MITT","date":"2015-10-30","pret":-0.02138,"close":15.21}
{"ticker":"MITT","date":"2015-11-02","pret":0.00066,"close":15.34}
{"ticker":"MITT","date":"2015-11-03","pret":0.00327,"close":15.48}
{"ticker":"MITT","date":"2015-11-04","pret":0.01103,"close":15.3}
{"ticker":"MITT","date":"2015-11-05","pret":-0.02482,"close":14.88}
{"ticker":"MITT","date":"2015-11-06","pret":-0.03637,"close":14.66}
{"ticker":"MITT","date":"2015-11-09","pret":-0.00137,"close":14.23}
{"ticker":"MITT","date":"2015-11-10","pret":-0.02152,"close":14.43}
{"ticker":"MITT","date":"2015-11-11","pret":0.01255,"close":14.46}
{"ticker":"MITT","date":"2015-11-12","pret":0.00069,"close":14.17}
{"ticker":"MITT","date":"2015-11-13","pret":-0.02312,"close":14.11}
{"ticker":"MITT","date":"2015-11-16","pret":0.00071,"close":14.29}
{"ticker":"MITT","date":"2015-11-17","pret":0.01616,"close":14.2}
{"ticker":"MITT","date":"2015-11-18","pret":-0.01262,"close":14.45}
{"ticker":"MITT","date":"2015-11-19","pret":0.02095,"close":14.6}
{"ticker":"MITT","date":"2015-11-20","pret":0.01441,"close":14.72}
{"ticker":"MITT","date":"2015-11-23","pret":-0.00205,"close":14.7}
{"ticker":"MITT","date":"2015-11-24","pret":0.00341,"close":14.7}
{"ticker":"MITT","date":"2015-11-25","pret":-0.00477,"close":14.73}
{"ticker":"MITT","date":"2015-11-26"}
{"ticker":"MITT","date":"2015-11-27","pret":0.00613,"close":14.82}
{"ticker":"MITT","date":"2015-11-30","pret":0.01014,"close":14.78}
{"ticker":"MITT","date":"2015-12-01","pret":-0.00472,"close":14.62}
{"ticker":"MITT","date":"2015-12-02","pret":-0.01635,"close":14.32}
{"ticker":"MITT","date":"2015-12-03","pret":-0.01942,"close":14.18}
{"ticker":"MITT","date":"2015-12-04","pret":-0.00562,"close":14.21}
{"ticker":"MITT","date":"2015-12-07","pret":0.0007,"close":14.03}
{"ticker":"MITT","date":"2015-12-08","pret":-0.01489,"close":13.65}
{"ticker":"MITT","date":"2015-12-09","pret":-0.03267,"close":13.6}
{"ticker":"MITT","date":"2015-12-10","pret":0.00368,"close":13.63}
{"ticker":"MITT","date":"2015-12-11","pret":-0.01631,"close":13.1}
{"ticker":"MITT","date":"2015-12-14","pret":-0.02727,"close":12.58}
{"ticker":"MITT","date":"2015-12-15","pret":-0.03279,"close":13.01}
{"ticker":"MITT","date":"2015-12-16","pret":0.03509,"close":13.55}
{"ticker":"MITT","date":"2015-12-17"}
{"ticker":"MITT","date":"2015-12-18","pret":0.01294,"close":13.87}
{"ticker":"MITT","date":"2015-12-21","pret":0.04583,"close":13.46}
{"ticker":"MITT","date":"2015-12-22","pret":-0.02487,"close":13.62}
{"ticker":"MITT","date":"2015-12-23","pret":0.01178,"close":13.4}
{"ticker":"MITT","date":"2015-12-24","pret":-0.01922,"close":13.4}
{"ticker":"MITT","date":"2015-12-28","pret":-0.00599,"close":13.37}
{"ticker":"MITT","date":"2015-12-29","pret":0.00449,"close":13.28}
{"ticker":"MITT","date":"2015-12-30","pret":-0.01279,"close":13}
{"ticker":"MITT","date":"2015-12-31","pret":-0.0222,"close":12.84}
{"ticker":"MITT","date":"2016-01-04","pret":-0.01482,"close":12.94}
{"ticker":"MITT","date":"2016-01-05","pret":0.01868,"close":13.26}
{"ticker":"MJN","date":"2015-01-02","pret":-0.01068,"close":99.94}
{"ticker":"MJN","date":"2015-01-05","pret":-0.01825,"close":98.13}
{"ticker":"MJN","date":"2015-01-06","pret":-0.00253,"close":97.75}
{"ticker":"MJN","date":"2015-01-07","pret":-0.00335,"close":99.48}
{"ticker":"MJN","date":"2015-01-08","pret":0.01866,"close":101.41}
{"ticker":"MJN","date":"2015-01-09","pret":0.0275,"close":101.97}
{"ticker":"MJN","date":"2015-01-12","pret":-0.00908,"close":100.09}
{"ticker":"MJN","date":"2015-01-13","pret":-0.01174,"close":99.39}
{"ticker":"MJN","date":"2015-01-14","pret":-0.02982,"close":98.72}
{"ticker":"MJN","date":"2015-01-15","pret":0.01512,"close":98.55}
{"ticker":"MJN","date":"2015-01-16","pret":-0.00647,"close":100.35}
{"ticker":"MJN","date":"2015-01-20","pret":0.02285,"close":100.47}
{"ticker":"MJN","date":"2015-01-21","pret":-0.00726,"close":100.52}
{"ticker":"MJN","date":"2015-01-22","pret":0.01141,"close":99.95}
{"ticker":"MJN","date":"2015-01-23","pret":-0.01321,"close":98.36}
{"ticker":"MJN","date":"2015-01-26","pret":-0.01461,"close":98.14}
{"ticker":"MJN","date":"2015-01-27","pret":-0.0104,"close":99.43}
{"ticker":"MJN","date":"2015-01-28","pret":0.02661,"close":98.69}
{"ticker":"MJN","date":"2015-01-29","pret":-0.00711,"close":101.76}
{"ticker":"MJN","date":"2015-01-30","pret":0.0114,"close":98.49}
{"ticker":"MJN","date":"2015-02-02","pret":-0.01937,"close":99.61}
{"ticker":"MJN","date":"2015-02-03","pret":0.01199,"close":100.08}
{"ticker":"MJN","date":"2015-02-04","pret":0.0042,"close":99.49}
{"ticker":"MJN","date":"2015-02-05","pret":-0.01265,"close":100.11}
{"ticker":"MJN","date":"2015-02-06","pret":0.01245,"close":99.61}
{"ticker":"MJN","date":"2015-02-09","pret":-0.0066,"close":98.43}
{"ticker":"MJN","date":"2015-02-10","pret":-0.00372,"close":98.82}
{"ticker":"MJN","date":"2015-02-11","pret":-0.00212,"close":98.87}
{"ticker":"MJN","date":"2015-02-12","pret":0.00061,"close":99.57}
{"ticker":"MJN","date":"2015-02-13","pret":0.00534,"close":101.89}
{"ticker":"MJN","date":"2015-02-17","pret":0.02136,"close":103.49}
{"ticker":"MJN","date":"2015-02-18","pret":0.01308,"close":104.02}
{"ticker":"MJN","date":"2015-02-19","pret":0.0086,"close":104.71}
{"ticker":"MJN","date":"2015-02-20","pret":0.00537,"close":105.01}
{"ticker":"MJN","date":"2015-02-23","pret":-0.00029,"close":105.07}
{"ticker":"MJN","date":"2015-02-24","pret":0.0001,"close":104.88}
{"ticker":"MJN","date":"2015-02-25","pret":0.00248,"close":104.74}
{"ticker":"MJN","date":"2015-02-26","pret":-0.00239,"close":104.35}
{"ticker":"MJN","date":"2015-02-27","pret":-0.00172,"close":104.76}
{"ticker":"MJN","date":"2015-03-02","pret":0.00211,"close":104.64}
{"ticker":"MJN","date":"2015-03-03","pret":-0.00335,"close":104.12}
{"ticker":"MJN","date":"2015-03-04","pret":-0.00211,"close":102.85}
{"ticker":"MJN","date":"2015-03-05","pret":-0.01151,"close":102.97}
{"ticker":"MJN","date":"2015-03-06","pret":-0.00458,"close":101.36}
{"ticker":"MJN","date":"2015-03-09","pret":-0.00804,"close":101.77}
{"ticker":"MJN","date":"2015-03-10","pret":-0.00336,"close":99.51}
{"ticker":"MJN","date":"2015-03-11","pret":-0.01886,"close":98.44}
{"ticker":"MJN","date":"2015-03-12","pret":-0.00789,"close":99.69}
{"ticker":"MJN","date":"2015-03-13","pret":0.00829,"close":99.4}
{"ticker":"MJN","date":"2015-03-16","pret":0.00672,"close":101.13}
{"ticker":"MJN","date":"2015-03-17","pret":0.00548,"close":99.99}
{"ticker":"MJN","date":"2015-03-18","pret":-0.00729,"close":101.38}
{"ticker":"MJN","date":"2015-03-19","pret":0.01086,"close":100.2}
{"ticker":"MJN","date":"2015-03-20","pret":0.00069,"close":102.28}
{"ticker":"MJN","date":"2015-03-23","pret":0.01591,"close":101.89}
{"ticker":"MJN","date":"2015-03-24","pret":-0.00694,"close":100.04}
{"ticker":"MJN","date":"2015-03-25","pret":-0.00867,"close":99.96}
{"ticker":"MJN","date":"2015-03-26","pret":-0.01416,"close":99.31}
{"ticker":"MJN","date":"2015-03-27","pret":-0.00493,"close":100.05}
{"ticker":"MJN","date":"2015-03-30","pret":0.01333,"close":101.54}
{"ticker":"MJN","date":"2015-03-31","pret":0.00793,"close":100.53}
{"ticker":"MJN","date":"2015-04-01","pret":-0.00674,"close":101.15}
{"ticker":"MJN","date":"2015-04-02","pret":0.00733,"close":103.11}
{"ticker":"MJN","date":"2015-04-06","pret":0.011,"close":103.01}
{"ticker":"MJN","date":"2015-04-07","pret":0.00594,"close":102.64}
{"ticker":"MJN","date":"2015-04-08","pret":-0.00331,"close":102.12}
{"ticker":"MJN","date":"2015-04-09","pret":-0.00576,"close":101.49}
{"ticker":"MJN","date":"2015-04-10","pret":-0.00255,"close":102.68}
{"ticker":"MJN","date":"2015-04-13","pret":0.00656,"close":101.1}
{"ticker":"MJN","date":"2015-04-14","pret":-0.01732,"close":101.3}
{"ticker":"MJN","date":"2015-04-15","pret":0.00554,"close":101.03}
{"ticker":"MJN","date":"2015-04-16","pret":-0.00227,"close":100.9}
{"ticker":"MJN","date":"2015-04-17","pret":-0.00964,"close":100.16}
{"ticker":"MJN","date":"2015-04-20","pret":0.00389,"close":100.25}
{"ticker":"MJN","date":"2015-04-21","pret":0.0009,"close":99.92}
{"ticker":"MJN","date":"2015-04-22","pret":-0.0008,"close":98.92}
{"ticker":"MJN","date":"2015-04-23","pret":-0.0303,"close":96.41}
{"ticker":"MJN","date":"2015-04-24","pret":-0.01186,"close":97.94}
{"ticker":"MJN","date":"2015-04-27","pret":0.018,"close":96.22}
{"ticker":"MJN","date":"2015-04-28","pret":-0.01925,"close":97.61}
{"ticker":"MJN","date":"2015-04-29","pret":0.01414,"close":97.19}
{"ticker":"MJN","date":"2015-04-30","pret":-0.00586,"close":95.92}
{"ticker":"MJN","date":"2015-05-01","pret":-0.01015,"close":96.25}
{"ticker":"MJN","date":"2015-05-04","pret":0.0025,"close":96.74}
{"ticker":"MJN","date":"2015-05-05","pret":0.00332,"close":97.05}
{"ticker":"MJN","date":"2015-05-06","pret":0.00804,"close":96.67}
{"ticker":"MJN","date":"2015-05-07","pret":-0.01146,"close":96.21}
{"ticker":"MJN","date":"2015-05-08","pret":0.009,"close":96}
{"ticker":"MJN","date":"2015-05-11","pret":-0.01504,"close":95.43}
{"ticker":"MJN","date":"2015-05-12","pret":-0.00545,"close":95.9}
{"ticker":"MJN","date":"2015-05-13","pret":0.01035,"close":95.6}
{"ticker":"MJN","date":"2015-05-14","pret":-0.00208,"close":97.75}
{"ticker":"MJN","date":"2015-05-15","pret":0.01807,"close":97.86}
{"ticker":"MJN","date":"2015-05-18","pret":-0.00051,"close":97.8}
{"ticker":"MJN","date":"2015-05-19","pret":-0.00143,"close":97.26}
{"ticker":"MJN","date":"2015-05-20","pret":-0.0001,"close":97.02}
{"ticker":"MJN","date":"2015-05-21","pret":-0.00288,"close":97.74}
{"ticker":"MJN","date":"2015-05-22","pret":0.00615,"close":98}
{"ticker":"MJN","date":"2015-05-26","pret":0.00316,"close":97.59}
{"ticker":"MJN","date":"2015-05-27","pret":-0.0046,"close":97.73}
{"ticker":"MJN","date":"2015-05-28","pret":-0.00215,"close":96.89}
{"ticker":"MJN","date":"2015-05-29","pret":-0.00855,"close":97.3}
{"ticker":"MJN","date":"2015-06-01","pret":0.0066,"close":96.96}
{"ticker":"MJN","date":"2015-06-02","pret":-0.00556,"close":95.99}
{"ticker":"MJN","date":"2015-06-03","pret":-0.00176,"close":96.5}
{"ticker":"MJN","date":"2015-06-04","pret":-0.00821,"close":95.4}
{"ticker":"MJN","date":"2015-06-05","pret":-0.00418,"close":94.84}
{"ticker":"MJN","date":"2015-06-08","pret":-0.00758,"close":94.12}
{"ticker":"MJN","date":"2015-06-09","pret":-0.01265,"close":92.71}
{"ticker":"MJN","date":"2015-06-10","pret":0,"close":90.95}
{"ticker":"MJN","date":"2015-06-11","pret":-0.02854,"close":90.92}
{"ticker":"MJN","date":"2015-06-12","pret":-0.00585,"close":90.78}
{"ticker":"MJN","date":"2015-06-15","pret":-0.00033,"close":90.96}
{"ticker":"MJN","date":"2015-06-16","pret":0.01112,"close":92.03}
{"ticker":"MJN","date":"2015-06-17","pret":0.00655,"close":91.74}
{"ticker":"MJN","date":"2015-06-18","pret":-0.00327,"close":91.86}
{"ticker":"MJN","date":"2015-06-19","pret":-0.00055,"close":91.2}
{"ticker":"MJN","date":"2015-06-22","pret":-0.00109,"close":91.29}
{"ticker":"MJN","date":"2015-06-23","pret":0.00229,"close":92.95}
{"ticker":"MJN","date":"2015-06-24","pret":0.01268,"close":91.82}
{"ticker":"MJN","date":"2015-06-25","pret":-0.01105,"close":91.05}
{"ticker":"MJN","date":"2015-06-26","pret":-0.00371,"close":91.49}
{"ticker":"MJN","date":"2015-06-29","pret":-0.00856,"close":89.79}
{"ticker":"MJN","date":"2015-06-30","pret":-0.00508,"close":90.22}
{"ticker":"MJN","date":"2015-07-01","pret":0.00927,"close":90.96}
{"ticker":"MJN","date":"2015-07-02","pret":0.00033,"close":90.88}
{"ticker":"MJN","date":"2015-07-06","pret":-0.01026,"close":89.7}
{"ticker":"MJN","date":"2015-07-07","pret":-0.00545,"close":90.33}
{"ticker":"MJN","date":"2015-07-08","pret":-0.00112,"close":88.44}
{"ticker":"MJN","date":"2015-07-09","pret":-0.00279,"close":88.14}
{"ticker":"MJN","date":"2015-07-10","pret":-0.00471,"close":88.45}
{"ticker":"MJN","date":"2015-07-13","pret":0.00449,"close":89.59}
{"ticker":"MJN","date":"2015-07-14","pret":0.00335,"close":88.13}
{"ticker":"MJN","date":"2015-07-15","pret":-0.06738,"close":86.51}
{"ticker":"MJN","date":"2015-07-16","pret":0.04242,"close":87.75}
{"ticker":"MJN","date":"2015-07-17","pret":0.0016,"close":87.79}
{"ticker":"MJN","date":"2015-07-20","pret":0.00217,"close":87.81}
{"ticker":"MJN","date":"2015-07-21","pret":0.00046,"close":88.13}
{"ticker":"MJN","date":"2015-07-22","pret":0.00171,"close":88.97}
{"ticker":"MJN","date":"2015-07-23","pret":0.00703,"close":91.17}
{"ticker":"MJN","date":"2015-07-24","pret":0.01746,"close":89.93}
{"ticker":"MJN","date":"2015-07-27","pret":-0.00612,"close":89.52}
{"ticker":"MJN","date":"2015-07-28","pret":0.00612,"close":90.09}
{"ticker":"MJN","date":"2015-07-29","pret":-0.00122,"close":90.3}
{"ticker":"MJN","date":"2015-07-30","pret":-0.00056,"close":89.48}
{"ticker":"MJN","date":"2015-07-31","pret":-0.00223,"close":88.39}
{"ticker":"MJN","date":"2015-08-03","pret":-0.01516,"close":87.98}
{"ticker":"MJN","date":"2015-08-04","pret":-0.00556,"close":87.75}
{"ticker":"MJN","date":"2015-08-05","pret":0.0042,"close":87.93}
{"ticker":"MJN","date":"2015-08-06","pret":0.00147,"close":88.06}
{"ticker":"MJN","date":"2015-08-07","pret":-0.00738,"close":88.16}
{"ticker":"MJN","date":"2015-08-10","pret":0.00975,"close":89.39}
{"ticker":"MJN","date":"2015-08-11","pret":-0.00136,"close":86.94}
{"ticker":"MJN","date":"2015-08-12","pret":-0.02726,"close":84.87}
{"ticker":"MJN","date":"2015-08-13","pret":-0.0158,"close":84.03}
{"ticker":"MJN","date":"2015-08-14","pret":-0.00865,"close":83.83}
{"ticker":"MJN","date":"2015-08-17","pret":-0.00286,"close":84.41}
{"ticker":"MJN","date":"2015-08-18","pret":0.00441,"close":83.71}
{"ticker":"MJN","date":"2015-08-19","pret":-0.01087,"close":82.4}
{"ticker":"MJN","date":"2015-08-20","pret":-0.01562,"close":79.6}
{"ticker":"MJN","date":"2015-08-21","pret":-0.03274,"close":78.52}
{"ticker":"MJN","date":"2015-08-24","pret":-0.06955,"close":76.82}
{"ticker":"MJN","date":"2015-08-25","pret":0.0552,"close":75.43}
{"ticker":"MJN","date":"2015-08-26","pret":-0.01533,"close":78.18}
{"ticker":"MJN","date":"2015-08-27","pret":0.02412,"close":78.37}
{"ticker":"MJN","date":"2015-08-28","pret":-0.00878,"close":78.57}
{"ticker":"MJN","date":"2015-08-31","pret":-0.00333,"close":78.34}
{"ticker":"MJN","date":"2015-09-01","pret":-0.00902,"close":76.04}
{"ticker":"MJN","date":"2015-09-02","pret":-0.00845,"close":76.73}
{"ticker":"MJN","date":"2015-09-03","pret":0.00326,"close":77.36}
{"ticker":"MJN","date":"2015-09-04","pret":-0.00574,"close":75.57}
{"ticker":"MJN","date":"2015-09-08","pret":0.00418,"close":76.19}
{"ticker":"MJN","date":"2015-09-09","pret":-0.00222,"close":75.17}
{"ticker":"MJN","date":"2015-09-10","pret":-0.02152,"close":74.85}
{"ticker":"MJN","date":"2015-09-11","pret":-0.00441,"close":75.62}
{"ticker":"MJN","date":"2015-09-14","pret":0.01385,"close":75.14}
{"ticker":"MJN","date":"2015-09-15","pret":-0.00384,"close":75.8}
{"ticker":"MJN","date":"2015-09-16","pret":0.00556,"close":74.81}
{"ticker":"MJN","date":"2015-09-17","pret":-0.01128,"close":75.32}
{"ticker":"MJN","date":"2015-09-18","pret":-0.00589,"close":74.63}
{"ticker":"MJN","date":"2015-09-21","pret":0.00722,"close":75.04}
{"ticker":"MJN","date":"2015-09-22","pret":-0.0118,"close":73.54}
{"ticker":"MJN","date":"2015-09-23","pret":-0.00785,"close":72.72}
{"ticker":"MJN","date":"2015-09-24","pret":-0.01272,"close":74.73}
{"ticker":"MJN","date":"2015-09-25","pret":0.03251,"close":71.54}
{"ticker":"MJN","date":"2015-09-28","pret":-0.04988,"close":70.22}
{"ticker":"MJN","date":"2015-09-29","pret":-0.01539,"close":69.64}
{"ticker":"MJN","date":"2015-09-30","pret":0.00199,"close":70.4}
{"ticker":"MJN","date":"2015-10-01","pret":0.00028,"close":70.5}
{"ticker":"MJN","date":"2015-10-02","pret":-0.00612,"close":73.12}
{"ticker":"MJN","date":"2015-10-05","pret":0.04974,"close":75.16}
{"ticker":"MJN","date":"2015-10-06","pret":0.02085,"close":75.09}
{"ticker":"MJN","date":"2015-10-07","pret":-0.00842,"close":72.35}
{"ticker":"MJN","date":"2015-10-08","pret":-0.05264,"close":72.13}
{"ticker":"MJN","date":"2015-10-09","pret":0.01948,"close":72.03}
{"ticker":"MJN","date":"2015-10-12","pret":-0.00056,"close":71.3}
{"ticker":"MJN","date":"2015-10-13","pret":-0.01089,"close":71.56}
{"ticker":"MJN","date":"2015-10-14","pret":0.00769,"close":71.36}
{"ticker":"MJN","date":"2015-10-15","pret":0.00639,"close":74.51}
{"ticker":"MJN","date":"2015-10-16","pret":0.03106,"close":75.1}
{"ticker":"MJN","date":"2015-10-19","pret":0.00615,"close":75.04}
{"ticker":"MJN","date":"2015-10-20","pret":-0.00401,"close":74.76}
{"ticker":"MJN","date":"2015-10-21","pret":0.00267,"close":75.1}
{"ticker":"MJN","date":"2015-10-22","pret":-0.03963,"close":79.25}
{"ticker":"MJN","date":"2015-10-23","pret":0.09822,"close":81.12}
{"ticker":"MJN","date":"2015-10-26","pret":0.01636,"close":79.71}
{"ticker":"MJN","date":"2015-10-27","pret":-0.01712,"close":79.34}
{"ticker":"MJN","date":"2015-10-28","pret":-0.00202,"close":79.77}
{"ticker":"MJN","date":"2015-10-29","pret":0.05395,"close":82.79}
{"ticker":"MJN","date":"2015-10-30","pret":-0.01313,"close":82}
{"ticker":"MJN","date":"2015-11-02","pret":-0.00608,"close":82.47}
{"ticker":"MJN","date":"2015-11-03","pret":0.00304,"close":84.15}
{"ticker":"MJN","date":"2015-11-04","pret":0.0226,"close":83.48}
{"ticker":"MJN","date":"2015-11-05","pret":-0.00776,"close":83.32}
{"ticker":"MJN","date":"2015-11-06","pret":-0.0077,"close":82.96}
{"ticker":"MJN","date":"2015-11-09","pret":0.00193,"close":82.49}
{"ticker":"MJN","date":"2015-11-10","pret":-0.0081,"close":82.33}
{"ticker":"MJN","date":"2015-11-11","pret":0.00654,"close":82.5}
{"ticker":"MJN","date":"2015-11-12","pret":-0.01129,"close":81.24}
{"ticker":"MJN","date":"2015-11-13","pret":-0.00846,"close":81.31}
{"ticker":"MJN","date":"2015-11-16","pret":-0.00308,"close":82.32}
{"ticker":"MJN","date":"2015-11-17","pret":0.01738,"close":81.56}
{"ticker":"MJN","date":"2015-11-18","pret":-0.00584,"close":82.57}
{"ticker":"MJN","date":"2015-11-19","pret":0.00875,"close":82.76}
{"ticker":"MJN","date":"2015-11-20","pret":0.00711,"close":82.08}
{"ticker":"MJN","date":"2015-11-23","pret":-0.01208,"close":81.59}
{"ticker":"MJN","date":"2015-11-24","pret":-0.00879,"close":81.16}
{"ticker":"MJN","date":"2015-11-25","pret":-0.00442,"close":81.68}
{"ticker":"MJN","date":"2015-11-26"}
{"ticker":"MJN","date":"2015-11-27","pret":0.00932,"close":82.01}
{"ticker":"MJN","date":"2015-11-30","pret":0.00244,"close":80.59}
{"ticker":"MJN","date":"2015-12-01","pret":-0.02191,"close":80.7}
{"ticker":"MJN","date":"2015-12-02","pret":0.00546,"close":80.13}
{"ticker":"MJN","date":"2015-12-03","pret":-0.00273,"close":79.32}
{"ticker":"MJN","date":"2015-12-04","pret":-0.0135,"close":79.89}
{"ticker":"MJN","date":"2015-12-07","pret":0.00489,"close":80.11}
{"ticker":"MJN","date":"2015-12-08","pret":-0.00716,"close":79.26}
{"ticker":"MJN","date":"2015-12-09","pret":-0.00683,"close":79.05}
{"ticker":"MJN","date":"2015-12-10","pret":0.00456,"close":78.58}
{"ticker":"MJN","date":"2015-12-11","pret":-0.02004,"close":77.51}
{"ticker":"MJN","date":"2015-12-14","pret":-0.01821,"close":77.4}
{"ticker":"MJN","date":"2015-12-15","pret":0.02066,"close":77.03}
{"ticker":"MJN","date":"2015-12-16","pret":-0.00412,"close":78.48}
{"ticker":"MJN","date":"2015-12-17"}
{"ticker":"MJN","date":"2015-12-18","pret":-0.00362,"close":77}
{"ticker":"MJN","date":"2015-12-21","pret":0.00607,"close":77.89}
{"ticker":"MJN","date":"2015-12-22","pret":0.00437,"close":78.43}
{"ticker":"MJN","date":"2015-12-23","pret":0.00856,"close":79.2}
{"ticker":"MJN","date":"2015-12-24","pret":0.00912,"close":79.3}
{"ticker":"MJN","date":"2015-12-28","pret":-0.00429,"close":78.85}
{"ticker":"MJN","date":"2015-12-29","pret":0.00139,"close":79.81}
{"ticker":"MJN","date":"2015-12-30","pret":0.00893,"close":79.33}
{"ticker":"MJN","date":"2015-12-31","pret":-0.00906,"close":78.95}
{"ticker":"MJN","date":"2016-01-04","pret":-0.01888,"close":78.18}
{"ticker":"MJN","date":"2016-01-05","pret":0.00859,"close":77.55}
{"ticker":"MKC","date":"2015-01-02","pret":-0.01835,"close":73.95}
{"ticker":"MKC","date":"2015-01-05","pret":-0.01106,"close":72.7}
{"ticker":"MKC","date":"2015-01-06","pret":-0.00995,"close":72.37}
{"ticker":"MKC","date":"2015-01-07","pret":-0.00261,"close":74.3}
{"ticker":"MKC","date":"2015-01-08","pret":0.02443,"close":75.52}
{"ticker":"MKC","date":"2015-01-09","pret":0.01319,"close":74.63}
{"ticker":"MKC","date":"2015-01-12","pret":-0.02154,"close":73.66}
{"ticker":"MKC","date":"2015-01-13","pret":0.00135,"close":73.85}
{"ticker":"MKC","date":"2015-01-14","pret":-0.00569,"close":73.86}
{"ticker":"MKC","date":"2015-01-15","pret":0.00825,"close":73.92}
{"ticker":"MKC","date":"2015-01-16","pret":-0.00324,"close":74.36}
{"ticker":"MKC","date":"2015-01-20","pret":0.0074,"close":75.67}
{"ticker":"MKC","date":"2015-01-21","pret":0.01094,"close":74.98}
{"ticker":"MKC","date":"2015-01-22","pret":0.0004,"close":75.18}
{"ticker":"MKC","date":"2015-01-23","pret":-0.00558,"close":74.18}
{"ticker":"MKC","date":"2015-01-26","pret":-0.01248,"close":74.32}
{"ticker":"MKC","date":"2015-01-27","pret":-0.00623,"close":72.92}
{"ticker":"MKC","date":"2015-01-28","pret":-0.03822,"close":71.86}
{"ticker":"MKC","date":"2015-01-29","pret":0.0143,"close":72.6}
{"ticker":"MKC","date":"2015-01-30","pret":0.00236,"close":71.39}
{"ticker":"MKC","date":"2015-02-02","pret":-0.00836,"close":72.62}
{"ticker":"MKC","date":"2015-02-03","pret":0.02147,"close":73.42}
{"ticker":"MKC","date":"2015-02-04","pret":0.00465,"close":73.69}
{"ticker":"MKC","date":"2015-02-05","pret":0.00652,"close":73.92}
{"ticker":"MKC","date":"2015-02-06","pret":0.00135,"close":74.34}
{"ticker":"MKC","date":"2015-02-09","pret":0.00311,"close":73.77}
{"ticker":"MKC","date":"2015-02-10","pret":-0.00297,"close":74.31}
{"ticker":"MKC","date":"2015-02-11","pret":0.00594,"close":73.97}
{"ticker":"MKC","date":"2015-02-12","pret":-0.00851,"close":74.31}
{"ticker":"MKC","date":"2015-02-13","pret":0.00325,"close":74.64}
{"ticker":"MKC","date":"2015-02-17","pret":0.00888,"close":74.57}
{"ticker":"MKC","date":"2015-02-18","pret":-0.00457,"close":75.77}
{"ticker":"MKC","date":"2015-02-19","pret":0.01801,"close":75.29}
{"ticker":"MKC","date":"2015-02-20","pret":-0.00544,"close":75.84}
{"ticker":"MKC","date":"2015-02-23","pret":0.00808,"close":75.38}
{"ticker":"MKC","date":"2015-02-24","pret":-0.00781,"close":75.41}
{"ticker":"MKC","date":"2015-02-25","pret":0.00053,"close":75.46}
{"ticker":"MKC","date":"2015-02-26","pret":0.00252,"close":75.38}
{"ticker":"MKC","date":"2015-02-27","pret":0,"close":75.38}
{"ticker":"MKC","date":"2015-03-02","pret":0.00159,"close":75.4}
{"ticker":"MKC","date":"2015-03-03","pret":-0.0061,"close":75.25}
{"ticker":"MKC","date":"2015-03-04","pret":-0.002,"close":74.84}
{"ticker":"MKC","date":"2015-03-05","pret":0.00226,"close":74.73}
{"ticker":"MKC","date":"2015-03-06","pret":-0.01191,"close":73.45}
{"ticker":"MKC","date":"2015-03-09","pret":-0.01042,"close":73.83}
{"ticker":"MKC","date":"2015-03-10","pret":0.00014,"close":72.52}
{"ticker":"MKC","date":"2015-03-11","pret":-0.01356,"close":72.18}
{"ticker":"MKC","date":"2015-03-12","pret":-0.01459,"close":72.94}
{"ticker":"MKC","date":"2015-03-13","pret":0.02077,"close":71.98}
{"ticker":"MKC","date":"2015-03-16","pret":-0.01158,"close":72.62}
{"ticker":"MKC","date":"2015-03-17","pret":0.00152,"close":72.02}
{"ticker":"MKC","date":"2015-03-18","pret":-0.00361,"close":72.49}
{"ticker":"MKC","date":"2015-03-19","pret":0.00637,"close":72.4}
{"ticker":"MKC","date":"2015-03-20","pret":0.00124,"close":72.88}
{"ticker":"MKC","date":"2015-03-23","pret":0.00619,"close":73.2}
{"ticker":"MKC","date":"2015-03-24","pret":0.03448,"close":75.12}
{"ticker":"MKC","date":"2015-03-25","pret":0.00436,"close":75.99}
{"ticker":"MKC","date":"2015-03-26","pret":0.00408,"close":76.85}
{"ticker":"MKC","date":"2015-03-27","pret":0.01071,"close":77.33}
{"ticker":"MKC","date":"2015-03-30","pret":0.00609,"close":78.02}
{"ticker":"MKC","date":"2015-03-31","pret":0.00476,"close":77.11}
{"ticker":"MKC","date":"2015-04-01","pret":-0.01515,"close":76.28}
{"ticker":"MKC","date":"2015-04-02","pret":-0.00405,"close":76.86}
{"ticker":"MKC","date":"2015-04-06","pret":0.00536,"close":78.27}
{"ticker":"MKC","date":"2015-04-07","pret":0.01884,"close":77.88}
{"ticker":"MKC","date":"2015-04-08","pret":-0.00436,"close":77.9}
{"ticker":"MKC","date":"2015-04-09","pret":-0.00051,"close":77.88}
{"ticker":"MKC","date":"2015-04-10","pret":0.00116,"close":77.75}
{"ticker":"MKC","date":"2015-04-13","pret":-0.00154,"close":77.54}
{"ticker":"MKC","date":"2015-04-14","pret":-0.00399,"close":77.79}
{"ticker":"MKC","date":"2015-04-15","pret":0.00656,"close":77.56}
{"ticker":"MKC","date":"2015-04-16","pret":-0.0063,"close":77.48}
{"ticker":"MKC","date":"2015-04-17","pret":-0.00673,"close":76.47}
{"ticker":"MKC","date":"2015-04-20","pret":-0.00469,"close":76.67}
{"ticker":"MKC","date":"2015-04-21","pret":0.00052,"close":76.21}
{"ticker":"MKC","date":"2015-04-22","pret":-0.00274,"close":76.89}
{"ticker":"MKC","date":"2015-04-23","pret":0.00105,"close":76.22}
{"ticker":"MKC","date":"2015-04-24","pret":-0.00222,"close":75.84}
{"ticker":"MKC","date":"2015-04-27","pret":-0.00565,"close":75.73}
{"ticker":"MKC","date":"2015-04-28","pret":-0.00409,"close":75.97}
{"ticker":"MKC","date":"2015-04-29","pret":0.00422,"close":75.46}
{"ticker":"MKC","date":"2015-04-30","pret":-0.00607,"close":75.3}
{"ticker":"MKC","date":"2015-05-01","pret":0.00132,"close":76.16}
{"ticker":"MKC","date":"2015-05-04","pret":0.00514,"close":76.53}
{"ticker":"MKC","date":"2015-05-05","pret":0.0042,"close":75.82}
{"ticker":"MKC","date":"2015-05-06","pret":-0.00328,"close":75.78}
{"ticker":"MKC","date":"2015-05-07","pret":-0.00474,"close":76.59}
{"ticker":"MKC","date":"2015-05-08","pret":0.01884,"close":77.08}
{"ticker":"MKC","date":"2015-05-11","pret":-0.00364,"close":76.91}
{"ticker":"MKC","date":"2015-05-12","pret":-0.00404,"close":77.47}
{"ticker":"MKC","date":"2015-05-13","pret":0.01272,"close":77.2}
{"ticker":"MKC","date":"2015-05-14","pret":0.0018,"close":78.95}
{"ticker":"MKC","date":"2015-05-15","pret":0.01685,"close":79.33}
{"ticker":"MKC","date":"2015-05-18","pret":0.00164,"close":79}
{"ticker":"MKC","date":"2015-05-19","pret":-0.00202,"close":79.61}
{"ticker":"MKC","date":"2015-05-20","pret":0.00807,"close":79.21}
{"ticker":"MKC","date":"2015-05-21","pret":-0.00378,"close":79.38}
{"ticker":"MKC","date":"2015-05-22","pret":-0.00177,"close":78.78}
{"ticker":"MKC","date":"2015-05-26","pret":-0.00468,"close":78.36}
{"ticker":"MKC","date":"2015-05-27","pret":-0.00496,"close":78.83}
{"ticker":"MKC","date":"2015-05-28","pret":0.00636,"close":78.87}
{"ticker":"MKC","date":"2015-05-29","pret":0,"close":78.5}
{"ticker":"MKC","date":"2015-06-01","pret":-0.00266,"close":78.31}
{"ticker":"MKC","date":"2015-06-02","pret":-0.00689,"close":78.01}
{"ticker":"MKC","date":"2015-06-03","pret":0.0009,"close":78}
{"ticker":"MKC","date":"2015-06-04","pret":-0.00294,"close":77.21}
{"ticker":"MKC","date":"2015-06-05","pret":-0.01096,"close":76.72}
{"ticker":"MKC","date":"2015-06-08","pret":-0.00702,"close":76.7}
{"ticker":"MKC","date":"2015-06-09","pret":0.00274,"close":76.53}
{"ticker":"MKC","date":"2015-06-10","pret":-0.00196,"close":77.11}
{"ticker":"MKC","date":"2015-06-11","pret":0.00702,"close":77.14}
{"ticker":"MKC","date":"2015-06-12","pret":-0.00389,"close":76.97}
{"ticker":"MKC","date":"2015-06-15","pret":-0.0043,"close":76.82}
{"ticker":"MKC","date":"2015-06-16","pret":0.0056,"close":78.2}
{"ticker":"MKC","date":"2015-06-17","pret":0.01649,"close":78.27}
{"ticker":"MKC","date":"2015-06-18","pret":0.00293,"close":79.11}
{"ticker":"MKC","date":"2015-06-19","pret":0.00622,"close":79.24}
{"ticker":"MKC","date":"2015-06-22","pret":0.00618,"close":80.21}
{"ticker":"MKC","date":"2015-06-23","pret":0.00964,"close":80.26}
{"ticker":"MKC","date":"2015-06-24","pret":0.01078,"close":81.42}
{"ticker":"MKC","date":"2015-06-25","pret":0.01541,"close":81.55}
{"ticker":"MKC","date":"2015-06-26","pret":-0.00731,"close":81.46}
{"ticker":"MKC","date":"2015-06-29","pret":-0.0102,"close":80.16}
{"ticker":"MKC","date":"2015-06-30","pret":-0.0057,"close":80.95}
{"ticker":"MKC","date":"2015-07-01","pret":-0.0286,"close":79.57}
{"ticker":"MKC","date":"2015-07-02","pret":0.01711,"close":79.96}
{"ticker":"MKC","date":"2015-07-06","pret":0.00176,"close":79.39}
{"ticker":"MKC","date":"2015-07-07","pret":-0.00427,"close":80.58}
{"ticker":"MKC","date":"2015-07-08","pret":0.01003,"close":79.63}
{"ticker":"MKC","date":"2015-07-09","pret":-0.00125,"close":79.39}
{"ticker":"MKC","date":"2015-07-10","pret":-0.00802,"close":80}
{"ticker":"MKC","date":"2015-07-13","pret":0.01388,"close":80.6}
{"ticker":"MKC","date":"2015-07-14","pret":0.00087,"close":80.72}
{"ticker":"MKC","date":"2015-07-15","pret":0.00186,"close":80.03}
{"ticker":"MKC","date":"2015-07-16","pret":-0.00322,"close":80.6}
{"ticker":"MKC","date":"2015-07-17","pret":-0.00286,"close":80.01}
{"ticker":"MKC","date":"2015-07-20","pret":-0.00337,"close":80.01}
{"ticker":"MKC","date":"2015-07-21","pret":0.00137,"close":80.18}
{"ticker":"MKC","date":"2015-07-22","pret":0.00037,"close":80.46}
{"ticker":"MKC","date":"2015-07-23","pret":0.00386,"close":80.1}
{"ticker":"MKC","date":"2015-07-24","pret":-0.00686,"close":79.89}
{"ticker":"MKC","date":"2015-07-27","pret":-0.00276,"close":79.82}
{"ticker":"MKC","date":"2015-07-28","pret":0.00476,"close":81.13}
{"ticker":"MKC","date":"2015-07-29","pret":0.01229,"close":81.4}
{"ticker":"MKC","date":"2015-07-30","pret":0.00025,"close":82.01}
{"ticker":"MKC","date":"2015-07-31","pret":0.01457,"close":82.01}
{"ticker":"MKC","date":"2015-08-03","pret":-0.00561,"close":82.04}
{"ticker":"MKC","date":"2015-08-04","pret":0.00086,"close":82.61}
{"ticker":"MKC","date":"2015-08-05","pret":0.01274,"close":83.54}
{"ticker":"MKC","date":"2015-08-06","pret":0.00912,"close":83.43}
{"ticker":"MKC","date":"2015-08-07","pret":-0.0072,"close":83.58}
{"ticker":"MKC","date":"2015-08-10","pret":0.01089,"close":84.67}
{"ticker":"MKC","date":"2015-08-11","pret":0.00119,"close":84.61}
{"ticker":"MKC","date":"2015-08-12","pret":0.00036,"close":84.67}
{"ticker":"MKC","date":"2015-08-13","pret":0.0064,"close":84.51}
{"ticker":"MKC","date":"2015-08-14","pret":-0.0013,"close":85.2}
{"ticker":"MKC","date":"2015-08-17","pret":0.00484,"close":85}
{"ticker":"MKC","date":"2015-08-18","pret":0.00024,"close":84.75}
{"ticker":"MKC","date":"2015-08-19","pret":-0.00602,"close":83.51}
{"ticker":"MKC","date":"2015-08-20","pret":-0.01575,"close":81.99}
{"ticker":"MKC","date":"2015-08-21","pret":-0.01857,"close":79.94}
{"ticker":"MKC","date":"2015-08-24","pret":-0.06099,"close":77.32}
{"ticker":"MKC","date":"2015-08-25","pret":0.02342,"close":76.02}
{"ticker":"MKC","date":"2015-08-26","pret":-0.019,"close":78.1}
{"ticker":"MKC","date":"2015-08-27","pret":0.01824,"close":79.07}
{"ticker":"MKC","date":"2015-08-28","pret":0.00647,"close":79.92}
{"ticker":"MKC","date":"2015-08-31","pret":0.00328,"close":79.28}
{"ticker":"MKC","date":"2015-09-01","pret":-0.01014,"close":77.61}
{"ticker":"MKC","date":"2015-09-02","pret":-0.00268,"close":79.18}
{"ticker":"MKC","date":"2015-09-03","pret":0.01395,"close":80.08}
{"ticker":"MKC","date":"2015-09-04","pret":-0.00252,"close":78.77}
{"ticker":"MKC","date":"2015-09-08","pret":0.0073,"close":80.89}
{"ticker":"MKC","date":"2015-09-09","pret":0.01948,"close":79.88}
{"ticker":"MKC","date":"2015-09-10","pret":-0.01798,"close":80.06}
{"ticker":"MKC","date":"2015-09-11","pret":0.00025,"close":80.85}
{"ticker":"MKC","date":"2015-09-14","pret":0.01194,"close":81.1}
{"ticker":"MKC","date":"2015-09-15","pret":0.00358,"close":81.82}
{"ticker":"MKC","date":"2015-09-16","pret":0.01042,"close":83.2}
{"ticker":"MKC","date":"2015-09-17","pret":0.01224,"close":83.21}
{"ticker":"MKC","date":"2015-09-18","pret":-0.00725,"close":82.64}
{"ticker":"MKC","date":"2015-09-21","pret":0.00351,"close":83.18}
{"ticker":"MKC","date":"2015-09-22","pret":-0.00533,"close":82.47}
{"ticker":"MKC","date":"2015-09-23","pret":0.00243,"close":82.55}
{"ticker":"MKC","date":"2015-09-24","pret":-0.00291,"close":83.15}
{"ticker":"MKC","date":"2015-09-25","pret":0.0146,"close":83.43}
{"ticker":"MKC","date":"2015-09-28","pret":-0.003,"close":81.5}
{"ticker":"MKC","date":"2015-09-29","pret":-0.01794,"close":81.19}
{"ticker":"MKC","date":"2015-09-30","pret":0.0011,"close":82.18}
{"ticker":"MKC","date":"2015-10-01","pret":-0.02287,"close":78.68}
{"ticker":"MKC","date":"2015-10-02","pret":-0.02866,"close":79.62}
{"ticker":"MKC","date":"2015-10-05","pret":0.02841,"close":81.67}
{"ticker":"MKC","date":"2015-10-06","pret":0.02006,"close":81.44}
{"ticker":"MKC","date":"2015-10-07","pret":0.00098,"close":81.82}
{"ticker":"MKC","date":"2015-10-08","pret":-0.00319,"close":82.75}
{"ticker":"MKC","date":"2015-10-09","pret":0.01705,"close":83.02}
{"ticker":"MKC","date":"2015-10-12","pret":0.00277,"close":83.35}
{"ticker":"MKC","date":"2015-10-13","pret":0.00132,"close":82.56}
{"ticker":"MKC","date":"2015-10-14","pret":-0.00664,"close":81.76}
{"ticker":"MKC","date":"2015-10-15","pret":-0.00303,"close":81.81}
{"ticker":"MKC","date":"2015-10-16","pret":-0.00292,"close":82.67}
{"ticker":"MKC","date":"2015-10-19","pret":0.00486,"close":82.62}
{"ticker":"MKC","date":"2015-10-20","pret":-0.00097,"close":82.35}
{"ticker":"MKC","date":"2015-10-21","pret":0.00133,"close":82.93}
{"ticker":"MKC","date":"2015-10-22","pret":0.00989,"close":85.55}
{"ticker":"MKC","date":"2015-10-23","pret":0.02897,"close":85.17}
{"ticker":"MKC","date":"2015-10-26","pret":-0.00573,"close":85.22}
{"ticker":"MKC","date":"2015-10-27","pret":-0.0067,"close":84.37}
{"ticker":"MKC","date":"2015-10-28","pret":-0.00319,"close":84.3}
{"ticker":"MKC","date":"2015-10-29","pret":-0.00487,"close":84.64}
{"ticker":"MKC","date":"2015-10-30","pret":0.00534,"close":83.98}
{"ticker":"MKC","date":"2015-11-02","pret":-0.0019,"close":84.55}
{"ticker":"MKC","date":"2015-11-03","pret":-0.00107,"close":84.97}
{"ticker":"MKC","date":"2015-11-04","pret":0.00945,"close":85.05}
{"ticker":"MKC","date":"2015-11-05","pret":0.00164,"close":85.86}
{"ticker":"MKC","date":"2015-11-06","pret":0.00293,"close":84.14}
{"ticker":"MKC","date":"2015-11-09","pret":-0.01688,"close":83.55}
{"ticker":"MKC","date":"2015-11-10","pret":-0.00681,"close":83.79}
{"ticker":"MKC","date":"2015-11-11","pret":0.00776,"close":84.23}
{"ticker":"MKC","date":"2015-11-12","pret":-0.0025,"close":82.35}
{"ticker":"MKC","date":"2015-11-13","pret":-0.01986,"close":81.77}
{"ticker":"MKC","date":"2015-11-16","pret":-0.00573,"close":83.3}
{"ticker":"MKC","date":"2015-11-17","pret":0.0195,"close":82.71}
{"ticker":"MKC","date":"2015-11-18","pret":-0.00397,"close":84.69}
{"ticker":"MKC","date":"2015-11-19","pret":0.02238,"close":84.72}
{"ticker":"MKC","date":"2015-11-20","pret":0.002,"close":84.18}
{"ticker":"MKC","date":"2015-11-23","pret":-0.0085,"close":85.14}
{"ticker":"MKC","date":"2015-11-24","pret":0.0052,"close":85.28}
{"ticker":"MKC","date":"2015-11-25","pret":0.00482,"close":85.72}
{"ticker":"MKC","date":"2015-11-26"}
{"ticker":"MKC","date":"2015-11-27","pret":0.00632,"close":86.03}
{"ticker":"MKC","date":"2015-11-30","pret":0.00824,"close":85.92}
{"ticker":"MKC","date":"2015-12-01","pret":-0.00964,"close":86.72}
{"ticker":"MKC","date":"2015-12-02","pret":0.00744,"close":85.51}
{"ticker":"MKC","date":"2015-12-03","pret":-0.00955,"close":84.54}
{"ticker":"MKC","date":"2015-12-04","pret":-0.00752,"close":86.46}
{"ticker":"MKC","date":"2015-12-07","pret":0.0188,"close":87.4}
{"ticker":"MKC","date":"2015-12-08","pret":0.006,"close":86.54}
{"ticker":"MKC","date":"2015-12-09","pret":-0.00866,"close":86.17}
{"ticker":"MKC","date":"2015-12-10","pret":-0.00174,"close":85.18}
{"ticker":"MKC","date":"2015-12-11","pret":-0.01782,"close":83.85}
{"ticker":"MKC","date":"2015-12-14","pret":-0.00605,"close":84.59}
{"ticker":"MKC","date":"2015-12-15","pret":0.01242,"close":84.74}
{"ticker":"MKC","date":"2015-12-16","pret":0.00047,"close":86.42}
{"ticker":"MKC","date":"2015-12-17"}
{"ticker":"MKC","date":"2015-12-18","pret":-0.00826,"close":83.68}
{"ticker":"MKC","date":"2015-12-21","pret":-0.00404,"close":84.63}
{"ticker":"MKC","date":"2015-12-22","pret":0.01194,"close":85.53}
{"ticker":"MKC","date":"2015-12-23","pret":0.00971,"close":86.86}
{"ticker":"MKC","date":"2015-12-24","pret":0.00915,"close":86.7}
{"ticker":"MKC","date":"2015-12-28","pret":-0.00451,"close":87.19}
{"ticker":"MKC","date":"2015-12-29","pret":0.00865,"close":87.26}
{"ticker":"MKC","date":"2015-12-30","pret":0.00218,"close":86.6}
{"ticker":"MKC","date":"2015-12-31","pret":-0.01257,"close":85.56}
{"ticker":"MKC","date":"2016-01-04","pret":-0.02016,"close":84.28}
{"ticker":"MKC","date":"2016-01-05","pret":-0.00059,"close":84.42}
{"ticker":"MKL","date":"2015-01-02","pret":-0.00618,"close":681.05}
{"ticker":"MKL","date":"2015-01-05","pret":0.00348,"close":668.31}
{"ticker":"MKL","date":"2015-01-06","pret":-0.02322,"close":662.59}
{"ticker":"MKL","date":"2015-01-07","pret":-0.00494,"close":669.56}
{"ticker":"MKL","date":"2015-01-08","pret":0.01129,"close":684.02}
{"ticker":"MKL","date":"2015-01-09","pret":0.01445,"close":670.99}
{"ticker":"MKL","date":"2015-01-12","pret":-0.01988,"close":675.05}
{"ticker":"MKL","date":"2015-01-13","pret":0.01798,"close":672.99}
{"ticker":"MKL","date":"2015-01-14","pret":-0.02594,"close":667.91}
{"ticker":"MKL","date":"2015-01-15","pret":0.00611,"close":671.85}
{"ticker":"MKL","date":"2015-01-16","pret":0.00403,"close":682.9}
{"ticker":"MKL","date":"2015-01-20","pret":0.01716,"close":679.4}
{"ticker":"MKL","date":"2015-01-21","pret":-0.0022,"close":681.31}
{"ticker":"MKL","date":"2015-01-22","pret":0.00354,"close":689.7}
{"ticker":"MKL","date":"2015-01-23","pret":0.0081,"close":691.18}
{"ticker":"MKL","date":"2015-01-26","pret":-0.0031,"close":694.61}
{"ticker":"MKL","date":"2015-01-27","pret":0.00557,"close":690.48}
{"ticker":"MKL","date":"2015-01-28","pret":0.00351,"close":687.28}
{"ticker":"MKL","date":"2015-01-29","pret":-0.01181,"close":689.08}
{"ticker":"MKL","date":"2015-01-30","pret":-0.00788,"close":683.36}
{"ticker":"MKL","date":"2015-02-02","pret":0.01116,"close":690}
{"ticker":"MKL","date":"2015-02-03","pret":0.00344,"close":697.84}
{"ticker":"MKL","date":"2015-02-04","pret":0.00797,"close":702.56}
{"ticker":"MKL","date":"2015-02-05","pret":0.0133,"close":710.95}
{"ticker":"MKL","date":"2015-02-06","pret":0.00974,"close":709.38}
{"ticker":"MKL","date":"2015-02-09","pret":-0.00583,"close":705}
{"ticker":"MKL","date":"2015-02-10","pret":0.00453,"close":702.02}
{"ticker":"MKL","date":"2015-02-11","pret":-0.01887,"close":704.75}
{"ticker":"MKL","date":"2015-02-12","pret":0.01272,"close":727.65}
{"ticker":"MKL","date":"2015-02-13","pret":0.0296,"close":731.94}
{"ticker":"MKL","date":"2015-02-17","pret":0.00433,"close":745}
{"ticker":"MKL","date":"2015-02-18","pret":0.02008,"close":749.5}
{"ticker":"MKL","date":"2015-02-19","pret":0.00066,"close":748.01}
{"ticker":"MKL","date":"2015-02-20","pret":0.00517,"close":749.3}
{"ticker":"MKL","date":"2015-02-23","pret":0.0004,"close":739.03}
{"ticker":"MKL","date":"2015-02-24","pret":-0.01653,"close":738.29}
{"ticker":"MKL","date":"2015-02-25","pret":0.00742,"close":745.27}
{"ticker":"MKL","date":"2015-02-26","pret":0.00395,"close":745.13}
{"ticker":"MKL","date":"2015-02-27","pret":-0.00174,"close":745.44}
{"ticker":"MKL","date":"2015-03-02","pret":0.00115,"close":749.1}
{"ticker":"MKL","date":"2015-03-03","pret":0.00994,"close":759.56}
{"ticker":"MKL","date":"2015-03-04","pret":-0.00218,"close":747.23}
{"ticker":"MKL","date":"2015-03-05","pret":-0.00374,"close":749.46}
{"ticker":"MKL","date":"2015-03-06","pret":-0.00603,"close":748.32}
{"ticker":"MKL","date":"2015-03-09","pret":0.00512,"close":753.89}
{"ticker":"MKL","date":"2015-03-10","pret":0.00224,"close":738.1}
{"ticker":"MKL","date":"2015-03-11","pret":-0.01117,"close":738.77}
{"ticker":"MKL","date":"2015-03-12","pret":-0.00123,"close":758.51}
{"ticker":"MKL","date":"2015-03-13","pret":0.0253,"close":749.79}
{"ticker":"MKL","date":"2015-03-16","pret":-0.00758,"close":757.55}
{"ticker":"MKL","date":"2015-03-17","pret":0.00365,"close":767.06}
{"ticker":"MKL","date":"2015-03-18","pret":0.01274,"close":764}
{"ticker":"MKL","date":"2015-03-19","pret":-0.00452,"close":765.25}
{"ticker":"MKL","date":"2015-03-20","pret":0.00131,"close":778.49}
{"ticker":"MKL","date":"2015-03-23","pret":0.0143,"close":776.64}
{"ticker":"MKL","date":"2015-03-24","pret":0.00508,"close":777.51}
{"ticker":"MKL","date":"2015-03-25","pret":-0.00107,"close":768.89}
{"ticker":"MKL","date":"2015-03-26","pret":-0.01205,"close":764}
{"ticker":"MKL","date":"2015-03-27","pret":-0.00496,"close":763.97}
{"ticker":"MKL","date":"2015-03-30","pret":0.00118,"close":771.53}
{"ticker":"MKL","date":"2015-03-31","pret":0.00534,"close":768.96}
{"ticker":"MKL","date":"2015-04-01","pret":0.00013,"close":770.85}
{"ticker":"MKL","date":"2015-04-02","pret":0.00336,"close":772.34}
{"ticker":"MKL","date":"2015-04-06","pret":-0.00463,"close":776.58}
{"ticker":"MKL","date":"2015-04-07","pret":0.01324,"close":772.89}
{"ticker":"MKL","date":"2015-04-08","pret":-0.005,"close":773.72}
{"ticker":"MKL","date":"2015-04-09","pret":0.00028,"close":783.03}
{"ticker":"MKL","date":"2015-04-10","pret":0.00591,"close":781.63}
{"ticker":"MKL","date":"2015-04-13","pret":0.0032,"close":787.42}
{"ticker":"MKL","date":"2015-04-14","pret":0.00281,"close":780.61}
{"ticker":"MKL","date":"2015-04-15","pret":-0.0051,"close":777.64}
{"ticker":"MKL","date":"2015-04-16","pret":-0.00966,"close":779}
{"ticker":"MKL","date":"2015-04-17","pret":0.00103,"close":771.44}
{"ticker":"MKL","date":"2015-04-20","pret":0.00039,"close":772.44}
{"ticker":"MKL","date":"2015-04-21","pret":0.00052,"close":763.25}
{"ticker":"MKL","date":"2015-04-22","pret":-0.01418,"close":758.02}
{"ticker":"MKL","date":"2015-04-23","pret":-0.01409,"close":758}
{"ticker":"MKL","date":"2015-04-24","pret":0.0027,"close":759.34}
{"ticker":"MKL","date":"2015-04-27","pret":0.00338,"close":751}
{"ticker":"MKL","date":"2015-04-28","pret":-0.009,"close":754.73}
{"ticker":"MKL","date":"2015-04-29","pret":0.0045,"close":744.37}
{"ticker":"MKL","date":"2015-04-30","pret":-0.0155,"close":740.64}
{"ticker":"MKL","date":"2015-05-01","pret":0.00108,"close":749.35}
{"ticker":"MKL","date":"2015-05-04","pret":0.00965,"close":754.97}
{"ticker":"MKL","date":"2015-05-05","pret":-0.00048,"close":749.81}
{"ticker":"MKL","date":"2015-05-06","pret":0.00048,"close":749}
{"ticker":"MKL","date":"2015-05-07","pret":0.00784,"close":780.36}
{"ticker":"MKL","date":"2015-05-08","pret":0.03352,"close":780.43}
{"ticker":"MKL","date":"2015-05-11","pret":-0.00118,"close":776.45}
{"ticker":"MKL","date":"2015-05-12","pret":-0.00939,"close":776.06}
{"ticker":"MKL","date":"2015-05-13","pret":0.00268,"close":773.76}
{"ticker":"MKL","date":"2015-05-14","pret":0.00185,"close":779.5}
{"ticker":"MKL","date":"2015-05-15","pret":0.00036,"close":786.79}
{"ticker":"MKL","date":"2015-05-18","pret":0.01241,"close":795}
{"ticker":"MKL","date":"2015-05-19","pret":0.01206,"close":792.01}
{"ticker":"MKL","date":"2015-05-20","pret":-0.00172,"close":781.3}
{"ticker":"MKL","date":"2015-05-21","pret":-0.01686,"close":775.89}
{"ticker":"MKL","date":"2015-05-22","pret":-0.00756,"close":771.66}
{"ticker":"MKL","date":"2015-05-26","pret":-0.00384,"close":768.23}
{"ticker":"MKL","date":"2015-05-27","pret":-0.00388,"close":768.32}
{"ticker":"MKL","date":"2015-05-28","pret":-0.00648,"close":769.77}
{"ticker":"MKL","date":"2015-05-29","pret":0.00526,"close":772.76}
{"ticker":"MKL","date":"2015-06-01","pret":0.00518,"close":774.24}
{"ticker":"MKL","date":"2015-06-02","pret":0.00146,"close":780.35}
{"ticker":"MKL","date":"2015-06-03","pret":0.00305,"close":787.49}
{"ticker":"MKL","date":"2015-06-04","pret":0.0128,"close":784.37}
{"ticker":"MKL","date":"2015-06-05","pret":-0.00328,"close":780.02}
{"ticker":"MKL","date":"2015-06-08","pret":-0.01024,"close":777.79}
{"ticker":"MKL","date":"2015-06-09","pret":0.00347,"close":774.76}
{"ticker":"MKL","date":"2015-06-10","pret":-0.0036,"close":785.67}
{"ticker":"MKL","date":"2015-06-11","pret":0.01309,"close":787.96}
{"ticker":"MKL","date":"2015-06-12","pret":-0.0015,"close":789.45}
{"ticker":"MKL","date":"2015-06-15","pret":0.00386,"close":789.16}
{"ticker":"MKL","date":"2015-06-16","pret":-0.00127,"close":795.98}
{"ticker":"MKL","date":"2015-06-17","pret":0.01235,"close":795}
{"ticker":"MKL","date":"2015-06-18","pret":-0.00162,"close":804.99}
{"ticker":"MKL","date":"2015-06-19","pret":0.01384,"close":796.27}
{"ticker":"MKL","date":"2015-06-22","pret":-0.00839,"close":799.88}
{"ticker":"MKL","date":"2015-06-23","pret":0.00248,"close":804.58}
{"ticker":"MKL","date":"2015-06-24","pret":-0.00229,"close":799.14}
{"ticker":"MKL","date":"2015-06-25","pret":0.00016,"close":798.43}
{"ticker":"MKL","date":"2015-06-26","pret":-0.00141,"close":811}
{"ticker":"MKL","date":"2015-06-29","pret":0.0123,"close":795.32}
{"ticker":"MKL","date":"2015-06-30","pret":-0.01115,"close":800.68}
{"ticker":"MKL","date":"2015-07-01","pret":0.00509,"close":812.49}
{"ticker":"MKL","date":"2015-07-02","pret":0.01355,"close":830.01}
{"ticker":"MKL","date":"2015-07-06","pret":0.01702,"close":842.79}
{"ticker":"MKL","date":"2015-07-07","pret":0.02101,"close":853.14}
{"ticker":"MKL","date":"2015-07-08","pret":0.00104,"close":848.9}
{"ticker":"MKL","date":"2015-07-09","pret":0.00631,"close":854.94}
{"ticker":"MKL","date":"2015-07-10","pret":0.00651,"close":870.3}
{"ticker":"MKL","date":"2015-07-13","pret":0.02248,"close":865.15}
{"ticker":"MKL","date":"2015-07-14","pret":-0.01443,"close":878}
{"ticker":"MKL","date":"2015-07-15","pret":0.01104,"close":874.95}
{"ticker":"MKL","date":"2015-07-16","pret":-0.00474,"close":876.43}
{"ticker":"MKL","date":"2015-07-17","pret":0.00803,"close":878.12}
{"ticker":"MKL","date":"2015-07-20","pret":0.0012,"close":876.49}
{"ticker":"MKL","date":"2015-07-21","pret":-0.00452,"close":873.29}
{"ticker":"MKL","date":"2015-07-22","pret":-0.00068,"close":888.35}
{"ticker":"MKL","date":"2015-07-23","pret":0.01974,"close":880.15}
{"ticker":"MKL","date":"2015-07-24","pret":-0.01288,"close":889.86}
{"ticker":"MKL","date":"2015-07-27","pret":0.00264,"close":876.32}
{"ticker":"MKL","date":"2015-07-28","pret":-0.00482,"close":881.89}
{"ticker":"MKL","date":"2015-07-29","pret":-0.00098,"close":880.88}
{"ticker":"MKL","date":"2015-07-30","pret":0.00155,"close":887.08}
{"ticker":"MKL","date":"2015-07-31","pret":0.00792,"close":889.75}
{"ticker":"MKL","date":"2015-08-03","pret":0.00339,"close":892.94}
{"ticker":"MKL","date":"2015-08-04","pret":0.00335,"close":890.32}
{"ticker":"MKL","date":"2015-08-05","pret":-0.00301,"close":892.5}
{"ticker":"MKL","date":"2015-08-06","pret":-0.00826,"close":881.52}
{"ticker":"MKL","date":"2015-08-07","pret":-0.00807,"close":868.63}
{"ticker":"MKL","date":"2015-08-10","pret":-0.00504,"close":872.62}
{"ticker":"MKL","date":"2015-08-11","pret":-0.00749,"close":870.06}
{"ticker":"MKL","date":"2015-08-12","pret":0.00003,"close":865}
{"ticker":"MKL","date":"2015-08-13","pret":-0.00169,"close":869.83}
{"ticker":"MKL","date":"2015-08-14","pret":0.00608,"close":881.57}
{"ticker":"MKL","date":"2015-08-17","pret":0.01185,"close":882}
{"ticker":"MKL","date":"2015-08-18","pret":0.00091,"close":878.56}
{"ticker":"MKL","date":"2015-08-19","pret":-0.01143,"close":880}
{"ticker":"MKL","date":"2015-08-20","pret":0.00626,"close":857.99}
{"ticker":"MKL","date":"2015-08-21","pret":-0.03541,"close":835.5}
{"ticker":"MKL","date":"2015-08-24","pret":-0.05472,"close":796.72}
{"ticker":"MKL","date":"2015-08-25","pret":0.02042,"close":782.33}
{"ticker":"MKL","date":"2015-08-26","pret":-0.03026,"close":805.96}
{"ticker":"MKL","date":"2015-08-27","pret":0.02474,"close":828.57}
{"ticker":"MKL","date":"2015-08-28","pret":0.02337,"close":831.94}
{"ticker":"MKL","date":"2015-08-31","pret":-0.00265,"close":823.75}
{"ticker":"MKL","date":"2015-09-01","pret":-0.01734,"close":814.99}
{"ticker":"MKL","date":"2015-09-02","pret":0.00874,"close":820.13}
{"ticker":"MKL","date":"2015-09-03","pret":0.00016,"close":823.59}
{"ticker":"MKL","date":"2015-09-04","pret":-0.00833,"close":817.56}
{"ticker":"MKL","date":"2015-09-08","pret":0.00951,"close":824.77}
{"ticker":"MKL","date":"2015-09-09","pret":0.00606,"close":820.15}
{"ticker":"MKL","date":"2015-09-10","pret":-0.00928,"close":824.54}
{"ticker":"MKL","date":"2015-09-11","pret":0.00172,"close":820.2}
{"ticker":"MKL","date":"2015-09-14","pret":-0.00336,"close":816.01}
{"ticker":"MKL","date":"2015-09-15","pret":-0.00496,"close":814.01}
{"ticker":"MKL","date":"2015-09-16","pret":-0.00486,"close":815.64}
{"ticker":"MKL","date":"2015-09-17","pret":0.00432,"close":811.58}
{"ticker":"MKL","date":"2015-09-18","pret":-0.01534,"close":795.16}
{"ticker":"MKL","date":"2015-09-21","pret":-0.00388,"close":811.99}
{"ticker":"MKL","date":"2015-09-22","pret":0.00787,"close":802.75}
{"ticker":"MKL","date":"2015-09-23","pret":-0.00274,"close":806.42}
{"ticker":"MKL","date":"2015-09-24","pret":-0.0035,"close":803.46}
{"ticker":"MKL","date":"2015-09-25","pret":0.01133,"close":807.99}
{"ticker":"MKL","date":"2015-09-28","pret":-0.00597,"close":794.24}
{"ticker":"MKL","date":"2015-09-29","pret":-0.01188,"close":800}
{"ticker":"MKL","date":"2015-09-30","pret":0.01175,"close":801.86}
{"ticker":"MKL","date":"2015-10-01","pret":-0.00563,"close":801.6}
{"ticker":"MKL","date":"2015-10-02","pret":-0.00893,"close":801.75}
{"ticker":"MKL","date":"2015-10-05","pret":0.01227,"close":809.48}
{"ticker":"MKL","date":"2015-10-06","pret":0.01013,"close":800.74}
{"ticker":"MKL","date":"2015-10-07","pret":-0.01,"close":809.13}
{"ticker":"MKL","date":"2015-10-08","pret":0.00527,"close":825.61}
{"ticker":"MKL","date":"2015-10-09","pret":0.02242,"close":817.99}
{"ticker":"MKL","date":"2015-10-12","pret":-0.00575,"close":826.12}
{"ticker":"MKL","date":"2015-10-13","pret":0.00309,"close":817.93}
{"ticker":"MKL","date":"2015-10-14","pret":-0.0118,"close":811}
{"ticker":"MKL","date":"2015-10-15","pret":-0.00032,"close":822.43}
{"ticker":"MKL","date":"2015-10-16","pret":0.01041,"close":830.95}
{"ticker":"MKL","date":"2015-10-19","pret":0.00987,"close":851.08}
{"ticker":"MKL","date":"2015-10-20","pret":0.02879,"close":857.57}
{"ticker":"MKL","date":"2015-10-21","pret":0.00664,"close":850}
{"ticker":"MKL","date":"2015-10-22","pret":-0.00327,"close":868.92}
{"ticker":"MKL","date":"2015-10-23","pret":0.01693,"close":875.96}
{"ticker":"MKL","date":"2015-10-26","pret":0.00353,"close":876.74}
{"ticker":"MKL","date":"2015-10-27","pret":0.00024,"close":871.25}
{"ticker":"MKL","date":"2015-10-28","pret":-0.00772,"close":882.72}
{"ticker":"MKL","date":"2015-10-29","pret":0.0147,"close":877.87}
{"ticker":"MKL","date":"2015-10-30","pret":-0.00654,"close":868}
{"ticker":"MKL","date":"2015-11-02","pret":-0.00665,"close":874.23}
{"ticker":"MKL","date":"2015-11-03","pret":0.00062,"close":865}
{"ticker":"MKL","date":"2015-11-04","pret":-0.01149,"close":851.52}
{"ticker":"MKL","date":"2015-11-05","pret":-0.00984,"close":871.34}
{"ticker":"MKL","date":"2015-11-06","pret":0.02475,"close":876.56}
{"ticker":"MKL","date":"2015-11-09","pret":0.00634,"close":859.93}
{"ticker":"MKL","date":"2015-11-10","pret":-0.0291,"close":867.15}
{"ticker":"MKL","date":"2015-11-11","pret":0.01585,"close":866.06}
{"ticker":"MKL","date":"2015-11-12","pret":-0.00479,"close":842.8}
{"ticker":"MKL","date":"2015-11-13","pret":-0.02523,"close":853.23}
{"ticker":"MKL","date":"2015-11-16","pret":0.01204,"close":858.51}
{"ticker":"MKL","date":"2015-11-17","pret":0.00722,"close":873.53}
{"ticker":"MKL","date":"2015-11-18","pret":0.02141,"close":896}
{"ticker":"MKL","date":"2015-11-19","pret":0.01556,"close":900}
{"ticker":"MKL","date":"2015-11-20","pret":0.01117,"close":900.47}
{"ticker":"MKL","date":"2015-11-23","pret":0.00048,"close":923.49}
{"ticker":"MKL","date":"2015-11-24","pret":0.02382,"close":934.76}
{"ticker":"MKL","date":"2015-11-25","pret":0.01243,"close":914.99}
{"ticker":"MKL","date":"2015-11-26"}
{"ticker":"MKL","date":"2015-11-27","pret":-0.01831,"close":919.92}
{"ticker":"MKL","date":"2015-11-30","pret":0.00802,"close":905.17}
{"ticker":"MKL","date":"2015-12-01","pret":-0.01539,"close":905.99}
{"ticker":"MKL","date":"2015-12-02","pret":-0.0062,"close":898.88}
{"ticker":"MKL","date":"2015-12-03","pret":-0.0039,"close":893.85}
{"ticker":"MKL","date":"2015-12-04","pret":-0.00665,"close":917.74}
{"ticker":"MKL","date":"2015-12-07","pret":0.02464,"close":917.63}
{"ticker":"MKL","date":"2015-12-08","pret":-0.00376,"close":898.08}
{"ticker":"MKL","date":"2015-12-09","pret":-0.01518,"close":890.93}
{"ticker":"MKL","date":"2015-12-10","pret":-0.01013,"close":889.79}
{"ticker":"MKL","date":"2015-12-11","pret":-0.0088,"close":885.1}
{"ticker":"MKL","date":"2015-12-14","pret":0.00733,"close":886.1}
{"ticker":"MKL","date":"2015-12-15","pret":-0.00239,"close":887.59}
{"ticker":"MKL","date":"2015-12-16","pret":0.0039,"close":887.49}
{"ticker":"MKL","date":"2015-12-17"}
{"ticker":"MKL","date":"2015-12-18","pret":-0.02518,"close":862.35}
{"ticker":"MKL","date":"2015-12-21","pret":-0.0021,"close":876.98}
{"ticker":"MKL","date":"2015-12-22","pret":0.01346,"close":879.85}
{"ticker":"MKL","date":"2015-12-23","pret":0.00561,"close":883.4}
{"ticker":"MKL","date":"2015-12-24","pret":0.00092,"close":889.26}
{"ticker":"MKL","date":"2015-12-28","pret":0.00085,"close":888.3}
{"ticker":"MKL","date":"2015-12-29","pret":0.00549,"close":896.62}
{"ticker":"MKL","date":"2015-12-30","pret":0.00533,"close":890.21}
{"ticker":"MKL","date":"2015-12-31","pret":-0.01054,"close":883.35}
{"ticker":"MKL","date":"2016-01-04","pret":-0.013,"close":866.45}
{"ticker":"MKL","date":"2016-01-05","pret":-0.00469,"close":882.7}
{"ticker":"MKSI","date":"2015-01-02","pret":-0.0019,"close":36.28}
{"ticker":"MKSI","date":"2015-01-05","pret":-0.02389,"close":35.44}
{"ticker":"MKSI","date":"2015-01-06","pret":-0.01455,"close":34.32}
{"ticker":"MKSI","date":"2015-01-07","pret":-0.02483,"close":34.46}
{"ticker":"MKSI","date":"2015-01-08","pret":0.00749,"close":35.27}
{"ticker":"MKSI","date":"2015-01-09","pret":-0.01299,"close":34.42}
{"ticker":"MKSI","date":"2015-01-12","pret":0.0058,"close":33.84}
{"ticker":"MKSI","date":"2015-01-13","pret":-0.01104,"close":33.76}
{"ticker":"MKSI","date":"2015-01-14","pret":-0.02815,"close":33.38}
{"ticker":"MKSI","date":"2015-01-15","pret":0.0045,"close":33.17}
{"ticker":"MKSI","date":"2015-01-16","pret":-0.00992,"close":33.88}
{"ticker":"MKSI","date":"2015-01-20","pret":0.02477,"close":33.67}
{"ticker":"MKSI","date":"2015-01-21","pret":-0.01216,"close":33.73}
{"ticker":"MKSI","date":"2015-01-22","pret":0.01245,"close":34.75}
{"ticker":"MKSI","date":"2015-01-23","pret":0.02387,"close":34.67}
{"ticker":"MKSI","date":"2015-01-26","pret":-0.00288,"close":35.03}
{"ticker":"MKSI","date":"2015-01-27","pret":-0.00463,"close":34.84}
{"ticker":"MKSI","date":"2015-01-28","pret":0.01753,"close":34.75}
{"ticker":"MKSI","date":"2015-01-29","pret":-0.00285,"close":36.38}
{"ticker":"MKSI","date":"2015-01-30","pret":0.03038,"close":35.01}
{"ticker":"MKSI","date":"2015-02-02","pret":-0.03038,"close":35.51}
{"ticker":"MKSI","date":"2015-02-03","pret":0.02204,"close":35.97}
{"ticker":"MKSI","date":"2015-02-04","pret":-0.00224,"close":35.87}
{"ticker":"MKSI","date":"2015-02-05","pret":0.01058,"close":36.1}
{"ticker":"MKSI","date":"2015-02-06","pret":-0.00194,"close":35.78}
{"ticker":"MKSI","date":"2015-02-09","pret":-0.01313,"close":35.43}
{"ticker":"MKSI","date":"2015-02-10","pret":0.00645,"close":35.86}
{"ticker":"MKSI","date":"2015-02-11","pret":-0.00112,"close":35.63}
{"ticker":"MKSI","date":"2015-02-12","pret":-0.00028,"close":35.81}
{"ticker":"MKSI","date":"2015-02-13","pret":0.0014,"close":35.56}
{"ticker":"MKSI","date":"2015-02-17","pret":-0.0087,"close":35.25}
{"ticker":"MKSI","date":"2015-02-18","pret":-0.01049,"close":35.44}
{"ticker":"MKSI","date":"2015-02-19","pret":0.00568,"close":35.69}
{"ticker":"MKSI","date":"2015-02-20","pret":0.0079,"close":35.8}
{"ticker":"MKSI","date":"2015-02-23","pret":-0.00028,"close":35.6}
{"ticker":"MKSI","date":"2015-02-24","pret":0.00477,"close":36.17}
{"ticker":"MKSI","date":"2015-02-25","pret":0.01002,"close":35.83}
{"ticker":"MKSI","date":"2015-02-26","pret":-0.01367,"close":35.91}
{"ticker":"MKSI","date":"2015-02-27","pret":0.0042,"close":35.36}
{"ticker":"MKSI","date":"2015-03-02","pret":-0.00786,"close":36.33}
{"ticker":"MKSI","date":"2015-03-03","pret":0.01705,"close":36.02}
{"ticker":"MKSI","date":"2015-03-04","pret":-0.00389,"close":35.26}
{"ticker":"MKSI","date":"2015-03-05","pret":-0.01485,"close":35.29}
{"ticker":"MKSI","date":"2015-03-06","pret":-0.0125,"close":34.77}
{"ticker":"MKSI","date":"2015-03-09","pret":-0.00545,"close":34.81}
{"ticker":"MKSI","date":"2015-03-10","pret":-0.0104,"close":34.23}
{"ticker":"MKSI","date":"2015-03-11","pret":-0.0067,"close":34.76}
{"ticker":"MKSI","date":"2015-03-12","pret":0.01163,"close":34.87}
{"ticker":"MKSI","date":"2015-03-13","pret":0.00892,"close":35.34}
{"ticker":"MKSI","date":"2015-03-16","pret":0.01985,"close":35.99}
{"ticker":"MKSI","date":"2015-03-17","pret":0.0056,"close":35.95}
{"ticker":"MKSI","date":"2015-03-18","pret":-0.00308,"close":35.85}
{"ticker":"MKSI","date":"2015-03-19","pret":0.00391,"close":36.16}
{"ticker":"MKSI","date":"2015-03-20","pret":0.0166,"close":36.01}
{"ticker":"MKSI","date":"2015-03-23","pret":-0.01298,"close":35.88}
{"ticker":"MKSI","date":"2015-03-24","pret":0.00083,"close":35.88}
{"ticker":"MKSI","date":"2015-03-25","pret":-0.00083,"close":34.22}
{"ticker":"MKSI","date":"2015-03-26","pret":-0.06045,"close":33.91}
{"ticker":"MKSI","date":"2015-03-27","pret":0.00177,"close":34.09}
{"ticker":"MKSI","date":"2015-03-30","pret":0.0088,"close":34.41}
{"ticker":"MKSI","date":"2015-03-31","pret":-0.00322,"close":33.81}
{"ticker":"MKSI","date":"2015-04-01","pret":-0.00972,"close":33.46}
{"ticker":"MKSI","date":"2015-04-02","pret":-0.00534,"close":33.74}
{"ticker":"MKSI","date":"2015-04-06","pret":-0.00777,"close":33.81}
{"ticker":"MKSI","date":"2015-04-07","pret":0.00985,"close":33.37}
{"ticker":"MKSI","date":"2015-04-08","pret":-0.00865,"close":33.61}
{"ticker":"MKSI","date":"2015-04-09","pret":0.00746,"close":34.04}
{"ticker":"MKSI","date":"2015-04-10","pret":0.01651,"close":34.08}
{"ticker":"MKSI","date":"2015-04-13","pret":0.00088,"close":34.22}
{"ticker":"MKSI","date":"2015-04-14","pret":0.00058,"close":33.94}
{"ticker":"MKSI","date":"2015-04-15","pret":-0.00998,"close":34.13}
{"ticker":"MKSI","date":"2015-04-16","pret":0,"close":33.62}
{"ticker":"MKSI","date":"2015-04-17","pret":-0.01756,"close":32.89}
{"ticker":"MKSI","date":"2015-04-20","pret":-0.00632,"close":33.29}
{"ticker":"MKSI","date":"2015-04-21","pret":0.02004,"close":33.84}
{"ticker":"MKSI","date":"2015-04-22","pret":0.00561,"close":34.41}
{"ticker":"MKSI","date":"2015-04-23","pret":0.06526,"close":35.5}
{"ticker":"MKSI","date":"2015-04-24","pret":-0.02062,"close":35.94}
{"ticker":"MKSI","date":"2015-04-27","pret":0.01092,"close":35.74}
{"ticker":"MKSI","date":"2015-04-28","pret":-0.00615,"close":35.89}
{"ticker":"MKSI","date":"2015-04-29","pret":-0.00365,"close":35.84}
{"ticker":"MKSI","date":"2015-04-30","pret":0.00505,"close":34.81}
{"ticker":"MKSI","date":"2015-05-01","pret":-0.02293,"close":35.67}
{"ticker":"MKSI","date":"2015-05-04","pret":0.01535,"close":35.36}
{"ticker":"MKSI","date":"2015-05-05","pret":-0.01306,"close":35.07}
{"ticker":"MKSI","date":"2015-05-06","pret":0.00143,"close":34.73}
{"ticker":"MKSI","date":"2015-05-07","pret":-0.00773,"close":35.17}
{"ticker":"MKSI","date":"2015-05-08","pret":0.02358,"close":35.25}
{"ticker":"MKSI","date":"2015-05-11","pret":-0.00733,"close":35.63}
{"ticker":"MKSI","date":"2015-05-12","pret":0.00028,"close":35.85}
{"ticker":"MKSI","date":"2015-05-13","pret":0.0196,"close":36.28}
{"ticker":"MKSI","date":"2015-05-14","pret":0.00746,"close":36.65}
{"ticker":"MKSI","date":"2015-05-15","pret":0.00986,"close":36.59}
{"ticker":"MKSI","date":"2015-05-18","pret":-0.00082,"close":37.2}
{"ticker":"MKSI","date":"2015-05-19","pret":0.01543,"close":37.43}
{"ticker":"MKSI","date":"2015-05-20","pret":0.00375,"close":37.32}
{"ticker":"MKSI","date":"2015-05-21","pret":-0.00134,"close":37.57}
{"ticker":"MKSI","date":"2015-05-22","pret":0.00481,"close":37.52}
{"ticker":"MKSI","date":"2015-05-26","pret":-0.00669,"close":37.21}
{"ticker":"MKSI","date":"2015-05-27","pret":-0.00027,"close":37.66}
{"ticker":"MKSI","date":"2015-05-28","pret":0.00696,"close":37.76}
{"ticker":"MKSI","date":"2015-05-29","pret":0.00585,"close":37.71}
{"ticker":"MKSI","date":"2015-06-01","pret":0.00502,"close":37.81}
{"ticker":"MKSI","date":"2015-06-02","pret":-0.01007,"close":38.04}
{"ticker":"MKSI","date":"2015-06-03","pret":0.0156,"close":38.23}
{"ticker":"MKSI","date":"2015-06-04","pret":-0.00447,"close":38.23}
{"ticker":"MKSI","date":"2015-06-05","pret":0.00316,"close":38.3}
{"ticker":"MKSI","date":"2015-06-08","pret":0.00811,"close":38.19}
{"ticker":"MKSI","date":"2015-06-09","pret":-0.00418,"close":38.16}
{"ticker":"MKSI","date":"2015-06-10","pret":0.0047,"close":38.6}
{"ticker":"MKSI","date":"2015-06-11","pret":0.00985,"close":38.32}
{"ticker":"MKSI","date":"2015-06-12","pret":-0.01402,"close":38.12}
{"ticker":"MKSI","date":"2015-06-15","pret":-0.00682,"close":37.75}
{"ticker":"MKSI","date":"2015-06-16","pret":-0.00926,"close":38.27}
{"ticker":"MKSI","date":"2015-06-17","pret":0.02078,"close":38.28}
{"ticker":"MKSI","date":"2015-06-18","pret":-0.00391,"close":38.35}
{"ticker":"MKSI","date":"2015-06-19","pret":0.00521,"close":38.58}
{"ticker":"MKSI","date":"2015-06-22","pret":0.00725,"close":38.74}
{"ticker":"MKSI","date":"2015-06-23","pret":0.00052,"close":39.04}
{"ticker":"MKSI","date":"2015-06-24","pret":0.00592,"close":39.26}
{"ticker":"MKSI","date":"2015-06-25","pret":0.00766,"close":39.32}
{"ticker":"MKSI","date":"2015-06-26","pret":0.00533,"close":38.91}
{"ticker":"MKSI","date":"2015-06-29","pret":-0.02278,"close":37.79}
{"ticker":"MKSI","date":"2015-06-30","pret":-0.01251,"close":37.94}
{"ticker":"MKSI","date":"2015-07-01","pret":0.00601,"close":37.92}
{"ticker":"MKSI","date":"2015-07-02","pret":-0.01101,"close":37.87}
{"ticker":"MKSI","date":"2015-07-06","pret":-0.01113,"close":37.57}
{"ticker":"MKSI","date":"2015-07-07","pret":0.00532,"close":37.29}
{"ticker":"MKSI","date":"2015-07-08","pret":-0.02496,"close":36.61}
{"ticker":"MKSI","date":"2015-07-09","pret":0.00812,"close":36.37}
{"ticker":"MKSI","date":"2015-07-10","pret":-0.00894,"close":36.78}
{"ticker":"MKSI","date":"2015-07-13","pret":0.00488,"close":37.22}
{"ticker":"MKSI","date":"2015-07-14","pret":0,"close":36.75}
{"ticker":"MKSI","date":"2015-07-15","pret":-0.00271,"close":36.68}
{"ticker":"MKSI","date":"2015-07-16","pret":-0.00027,"close":35.95}
{"ticker":"MKSI","date":"2015-07-17","pret":-0.02085,"close":35.72}
{"ticker":"MKSI","date":"2015-07-20","pret":-0.00779,"close":35.44}
{"ticker":"MKSI","date":"2015-07-21","pret":-0.01067,"close":35.67}
{"ticker":"MKSI","date":"2015-07-22","pret":-0.00028,"close":35.52}
{"ticker":"MKSI","date":"2015-07-23","pret":-0.00623,"close":35.56}
{"ticker":"MKSI","date":"2015-07-24","pret":0.00708,"close":35.3}
{"ticker":"MKSI","date":"2015-07-27","pret":-0.01392,"close":35.23}
{"ticker":"MKSI","date":"2015-07-28","pret":0.01081,"close":35.36}
{"ticker":"MKSI","date":"2015-07-29","pret":0.00113,"close":35.1}
{"ticker":"MKSI","date":"2015-07-30","pret":-0.0088,"close":35.59}
{"ticker":"MKSI","date":"2015-07-31","pret":0.01921,"close":35.5}
{"ticker":"MKSI","date":"2015-08-03","pret":-0.00449,"close":35.1}
{"ticker":"MKSI","date":"2015-08-04","pret":-0.01301,"close":34.8}
{"ticker":"MKSI","date":"2015-08-05","pret":-0.00571,"close":35.52}
{"ticker":"MKSI","date":"2015-08-06","pret":0.02153,"close":35.48}
{"ticker":"MKSI","date":"2015-08-07","pret":-0.01042,"close":35.65}
{"ticker":"MKSI","date":"2015-08-10","pret":0.01238,"close":36.04}
{"ticker":"MKSI","date":"2015-08-11","pret":0,"close":35.74}
{"ticker":"MKSI","date":"2015-08-12","pret":-0.01125,"close":35.63}
{"ticker":"MKSI","date":"2015-08-13","pret":0.00873,"close":35.67}
{"ticker":"MKSI","date":"2015-08-14","pret":-0.00112,"close":35.44}
{"ticker":"MKSI","date":"2015-08-17","pret":-0.00902,"close":35.8}
{"ticker":"MKSI","date":"2015-08-18","pret":0.01546,"close":34.78}
{"ticker":"MKSI","date":"2015-08-19","pret":-0.03347,"close":34.83}
{"ticker":"MKSI","date":"2015-08-20","pret":-0.00463,"close":34.21}
{"ticker":"MKSI","date":"2015-08-21","pret":-0.02672,"close":33.81}
{"ticker":"MKSI","date":"2015-08-24","pret":-0.0296,"close":32.36}
{"ticker":"MKSI","date":"2015-08-25","pret":0.02093,"close":32.05}
{"ticker":"MKSI","date":"2015-08-26","pret":-0.0136,"close":32.9}
{"ticker":"MKSI","date":"2015-08-27","pret":0.00334,"close":33.24}
{"ticker":"MKSI","date":"2015-08-28","pret":0.00152,"close":33.62}
{"ticker":"MKSI","date":"2015-08-31","pret":0.01294,"close":33.7}
{"ticker":"MKSI","date":"2015-09-01","pret":-0.01142,"close":32.75}
{"ticker":"MKSI","date":"2015-09-02","pret":-0.0006,"close":32.97}
{"ticker":"MKSI","date":"2015-09-03","pret":0.00242,"close":33.24}
{"ticker":"MKSI","date":"2015-09-04","pret":-0.01368,"close":32.91}
{"ticker":"MKSI","date":"2015-09-08","pret":0.0203,"close":33.7}
{"ticker":"MKSI","date":"2015-09-09","pret":0.0134,"close":33.38}
{"ticker":"MKSI","date":"2015-09-10","pret":-0.01791,"close":33.44}
{"ticker":"MKSI","date":"2015-09-11","pret":-0.00181,"close":33.49}
{"ticker":"MKSI","date":"2015-09-14","pret":0.01408,"close":33.82}
{"ticker":"MKSI","date":"2015-09-15","pret":0.00593,"close":34.57}
{"ticker":"MKSI","date":"2015-09-16","pret":0.0202,"close":35}
{"ticker":"MKSI","date":"2015-09-17","pret":0.0141,"close":35.17}
{"ticker":"MKSI","date":"2015-09-18","pret":-0.0115,"close":34.68}
{"ticker":"MKSI","date":"2015-09-21","pret":0.01035,"close":34.23}
{"ticker":"MKSI","date":"2015-09-22","pret":-0.03257,"close":33.32}
{"ticker":"MKSI","date":"2015-09-23","pret":-0.01519,"close":32.6}
{"ticker":"MKSI","date":"2015-09-24","pret":-0.03886,"close":32.52}
{"ticker":"MKSI","date":"2015-09-25","pret":0.02557,"close":32.59}
{"ticker":"MKSI","date":"2015-09-28","pret":-0.01347,"close":32.29}
{"ticker":"MKSI","date":"2015-09-29","pret":-0.00309,"close":32.44}
{"ticker":"MKSI","date":"2015-09-30","pret":0.01534,"close":33.53}
{"ticker":"MKSI","date":"2015-10-01","pret":0.01781,"close":33.04}
{"ticker":"MKSI","date":"2015-10-02","pret":-0.01872,"close":33.78}
{"ticker":"MKSI","date":"2015-10-05","pret":0.02825,"close":33.92}
{"ticker":"MKSI","date":"2015-10-06","pret":0.00266,"close":33.52}
{"ticker":"MKSI","date":"2015-10-07","pret":-0.00237,"close":34.09}
{"ticker":"MKSI","date":"2015-10-08","pret":0.00973,"close":34.48}
{"ticker":"MKSI","date":"2015-10-09","pret":0.0134,"close":34.38}
{"ticker":"MKSI","date":"2015-10-12","pret":-0.00377,"close":34.51}
{"ticker":"MKSI","date":"2015-10-13","pret":-0.00495,"close":34.05}
{"ticker":"MKSI","date":"2015-10-14","pret":-0.00586,"close":34.1}
{"ticker":"MKSI","date":"2015-10-15","pret":0.0041,"close":34.92}
{"ticker":"MKSI","date":"2015-10-16","pret":0.02198,"close":35}
{"ticker":"MKSI","date":"2015-10-19","pret":-0.0043,"close":35.13}
{"ticker":"MKSI","date":"2015-10-20","pret":0.00602,"close":35.36}
{"ticker":"MKSI","date":"2015-10-21","pret":0.02455,"close":35.22}
{"ticker":"MKSI","date":"2015-10-22","pret":-0.21288,"close":33.55}
{"ticker":"MKSI","date":"2015-10-23","pret":0.14783,"close":33.68}
{"ticker":"MKSI","date":"2015-10-26","pret":-0.00328,"close":34.24}
{"ticker":"MKSI","date":"2015-10-27","pret":0.0195,"close":34.06}
{"ticker":"MKSI","date":"2015-10-28","pret":0.00175,"close":35.5}
{"ticker":"MKSI","date":"2015-10-29","pret":0.02766,"close":35.15}
{"ticker":"MKSI","date":"2015-10-30","pret":-0.00342,"close":35.24}
{"ticker":"MKSI","date":"2015-11-02","pret":0.00342,"close":35.69}
{"ticker":"MKSI","date":"2015-11-03","pret":0.0068,"close":35.61}
{"ticker":"MKSI","date":"2015-11-04","pret":0.01011,"close":35.7}
{"ticker":"MKSI","date":"2015-11-05","pret":-0.00392,"close":35.29}
{"ticker":"MKSI","date":"2015-11-06","pret":-0.01412,"close":35.53}
{"ticker":"MKSI","date":"2015-11-09","pret":0.01019,"close":35.3}
{"ticker":"MKSI","date":"2015-11-10","pret":-0.01133,"close":35.39}
{"ticker":"MKSI","date":"2015-11-11","pret":0.01161,"close":35.54}
{"ticker":"MKSI","date":"2015-11-12","pret":-0.00565,"close":35.05}
{"ticker":"MKSI","date":"2015-11-13","pret":-0.00739,"close":35.03}
{"ticker":"MKSI","date":"2015-11-16","pret":-0.00171,"close":35.3}
{"ticker":"MKSI","date":"2015-11-17","pret":0.00683,"close":35.03}
{"ticker":"MKSI","date":"2015-11-18","pret":-0.00028,"close":35.8}
{"ticker":"MKSI","date":"2015-11-19","pret":0.01745,"close":36.19}
{"ticker":"MKSI","date":"2015-11-20","pret":0.01413,"close":36.54}
{"ticker":"MKSI","date":"2015-11-23","pret":0.0011,"close":36.63}
{"ticker":"MKSI","date":"2015-11-24","pret":0.00466,"close":36.73}
{"ticker":"MKSI","date":"2015-11-25","pret":0.00164,"close":36.67}
{"ticker":"MKSI","date":"2015-11-26"}
{"ticker":"MKSI","date":"2015-11-27","pret":0.00027,"close":36.94}
{"ticker":"MKSI","date":"2015-11-30","pret":0.00788,"close":36.87}
{"ticker":"MKSI","date":"2015-12-01","pret":0.00054,"close":36.94}
{"ticker":"MKSI","date":"2015-12-02","pret":-0.00325,"close":37.39}
{"ticker":"MKSI","date":"2015-12-03","pret":0.01616,"close":36.99}
{"ticker":"MKSI","date":"2015-12-04","pret":-0.00832,"close":37.48}
{"ticker":"MKSI","date":"2015-12-07","pret":0.01098,"close":36.86}
{"ticker":"MKSI","date":"2015-12-08","pret":-0.02728,"close":36.61}
{"ticker":"MKSI","date":"2015-12-09","pret":0.00055,"close":36.41}
{"ticker":"MKSI","date":"2015-12-10","pret":-0.00521,"close":36.4}
{"ticker":"MKSI","date":"2015-12-11","pret":-0.01636,"close":36.02}
{"ticker":"MKSI","date":"2015-12-14","pret":0.00863,"close":35.57}
{"ticker":"MKSI","date":"2015-12-15","pret":-0.00835,"close":35.89}
{"ticker":"MKSI","date":"2015-12-16","pret":0.00724,"close":36.43}
{"ticker":"MKSI","date":"2015-12-17"}
{"ticker":"MKSI","date":"2015-12-18","pret":0.00994,"close":35.98}
{"ticker":"MKSI","date":"2015-12-21","pret":-0.00717,"close":36.22}
{"ticker":"MKSI","date":"2015-12-22","pret":0.00635,"close":36.82}
{"ticker":"MKSI","date":"2015-12-23","pret":0.01664,"close":37.13}
{"ticker":"MKSI","date":"2015-12-24","pret":0.0027,"close":37.07}
{"ticker":"MKSI","date":"2015-12-28","pret":-0.00054,"close":37}
{"ticker":"MKSI","date":"2015-12-29","pret":0.00619,"close":37.07}
{"ticker":"MKSI","date":"2015-12-30","pret":-0.00322,"close":36.73}
{"ticker":"MKSI","date":"2015-12-31","pret":-0.01382,"close":36}
{"ticker":"MKSI","date":"2016-01-04","pret":-0.01817,"close":35.63}
{"ticker":"MKSI","date":"2016-01-05","pret":-0.00446,"close":36.04}
{"ticker":"MKTO","date":"2015-01-02","pret":0.01067,"close":33.05}
{"ticker":"MKTO","date":"2015-01-05","pret":-0.01005,"close":33.23}
{"ticker":"MKTO","date":"2015-01-06","pret":0.0242,"close":32.81}
{"ticker":"MKTO","date":"2015-01-07","pret":-0.00991,"close":32.92}
{"ticker":"MKTO","date":"2015-01-08","pret":0.00512,"close":33.56}
{"ticker":"MKTO","date":"2015-01-09","pret":0.00539,"close":33.59}
{"ticker":"MKTO","date":"2015-01-12","pret":0.0003,"close":33.61}
{"ticker":"MKTO","date":"2015-01-13","pret":0.01217,"close":33.22}
{"ticker":"MKTO","date":"2015-01-14","pret":-0.03573,"close":33.87}
{"ticker":"MKTO","date":"2015-01-15","pret":0.03897,"close":32.03}
{"ticker":"MKTO","date":"2015-01-16","pret":-0.06405,"close":32.4}
{"ticker":"MKTO","date":"2015-01-20","pret":0.01833,"close":32.96}
{"ticker":"MKTO","date":"2015-01-21","pret":0.00828,"close":32.34}
{"ticker":"MKTO","date":"2015-01-22","pret":-0.00336,"close":33.65}
{"ticker":"MKTO","date":"2015-01-23","pret":0.03343,"close":34.16}
{"ticker":"MKTO","date":"2015-01-26","pret":0.01383,"close":34.58}
{"ticker":"MKTO","date":"2015-01-27","pret":-0.01709,"close":34.45}
{"ticker":"MKTO","date":"2015-01-28","pret":0.03102,"close":33.26}
{"ticker":"MKTO","date":"2015-01-29","pret":-0.03668,"close":35.3}
{"ticker":"MKTO","date":"2015-01-30","pret":0.04642,"close":34.43}
{"ticker":"MKTO","date":"2015-02-02","pret":-0.0193,"close":32.97}
{"ticker":"MKTO","date":"2015-02-03","pret":-0.03402,"close":34.55}
{"ticker":"MKTO","date":"2015-02-04","pret":0.04415,"close":34.16}
{"ticker":"MKTO","date":"2015-02-05","pret":-0.01333,"close":34.95}
{"ticker":"MKTO","date":"2015-02-06","pret":0.02393,"close":34.15}
{"ticker":"MKTO","date":"2015-02-09","pret":-0.03184,"close":33.47}
{"ticker":"MKTO","date":"2015-02-10","pret":-0.00324,"close":35.38}
{"ticker":"MKTO","date":"2015-02-11","pret":-0.18771,"close":28.52}
{"ticker":"MKTO","date":"2015-02-12","pret":0.02704,"close":28.04}
{"ticker":"MKTO","date":"2015-02-13","pret":-0.03025,"close":28.24}
{"ticker":"MKTO","date":"2015-02-17","pret":0.00676,"close":28.11}
{"ticker":"MKTO","date":"2015-02-18","pret":-0.01106,"close":27.02}
{"ticker":"MKTO","date":"2015-02-19","pret":-0.03244,"close":27.13}
{"ticker":"MKTO","date":"2015-02-20","pret":0.00775,"close":27.53}
{"ticker":"MKTO","date":"2015-02-23","pret":0.0066,"close":27.26}
{"ticker":"MKTO","date":"2015-02-24","pret":-0.00623,"close":27.11}
{"ticker":"MKTO","date":"2015-02-25","pret":0.01532,"close":28.21}
{"ticker":"MKTO","date":"2015-02-26","pret":0.02643,"close":28.49}
{"ticker":"MKTO","date":"2015-02-27","pret":-0.00956,"close":27.95}
{"ticker":"MKTO","date":"2015-03-02","pret":-0.00894,"close":27.11}
{"ticker":"MKTO","date":"2015-03-03","pret":-0.02582,"close":26.5}
{"ticker":"MKTO","date":"2015-03-04","pret":-0.03372,"close":27.23}
{"ticker":"MKTO","date":"2015-03-05","pret":0.0352,"close":26.98}
{"ticker":"MKTO","date":"2015-03-06","pret":-0.01483,"close":26.56}
{"ticker":"MKTO","date":"2015-03-09","pret":-0.01013,"close":26.61}
{"ticker":"MKTO","date":"2015-03-10","pret":-0.00719,"close":26.06}
{"ticker":"MKTO","date":"2015-03-11","pret":-0.01146,"close":25.99}
{"ticker":"MKTO","date":"2015-03-12","pret":0.00537,"close":26.16}
{"ticker":"MKTO","date":"2015-03-13","pret":-0.0046,"close":26.22}
{"ticker":"MKTO","date":"2015-03-16","pret":0.00955,"close":25.9}
{"ticker":"MKTO","date":"2015-03-17","pret":-0.01611,"close":25.98}
{"ticker":"MKTO","date":"2015-03-18","pret":0.00386,"close":26.12}
{"ticker":"MKTO","date":"2015-03-19","pret":-0.00077,"close":26.57}
{"ticker":"MKTO","date":"2015-03-20","pret":0.01946,"close":26.27}
{"ticker":"MKTO","date":"2015-03-23","pret":-0.00949,"close":26.15}
{"ticker":"MKTO","date":"2015-03-24","pret":-0.00459,"close":26.3}
{"ticker":"MKTO","date":"2015-03-25","pret":0.00726,"close":25.33}
{"ticker":"MKTO","date":"2015-03-26","pret":-0.04594,"close":25.94}
{"ticker":"MKTO","date":"2015-03-27","pret":0.03369,"close":26.18}
{"ticker":"MKTO","date":"2015-03-30","pret":0.01111,"close":26.1}
{"ticker":"MKTO","date":"2015-03-31","pret":-0.01226,"close":25.62}
{"ticker":"MKTO","date":"2015-04-01","pret":-0.01829,"close":25.24}
{"ticker":"MKTO","date":"2015-04-02","pret":-0.00472,"close":24.94}
{"ticker":"MKTO","date":"2015-04-06","pret":-0.00753,"close":25.68}
{"ticker":"MKTO","date":"2015-04-07","pret":0.02435,"close":27.41}
{"ticker":"MKTO","date":"2015-04-08","pret":0.06352,"close":27.14}
{"ticker":"MKTO","date":"2015-04-09","pret":-0.00878,"close":26.86}
{"ticker":"MKTO","date":"2015-04-10","pret":-0.00516,"close":26.99}
{"ticker":"MKTO","date":"2015-04-13","pret":-0.01264,"close":27.05}
{"ticker":"MKTO","date":"2015-04-14","pret":0.01005,"close":27.78}
{"ticker":"MKTO","date":"2015-04-15","pret":0.03742,"close":28.57}
{"ticker":"MKTO","date":"2015-04-16","pret":0.01346,"close":28.41}
{"ticker":"MKTO","date":"2015-04-17","pret":-0.01668,"close":27.79}
{"ticker":"MKTO","date":"2015-04-20","pret":0.00464,"close":27.83}
{"ticker":"MKTO","date":"2015-04-21","pret":0.00071,"close":27.86}
{"ticker":"MKTO","date":"2015-04-22","pret":-0.005,"close":28.84}
{"ticker":"MKTO","date":"2015-04-23","pret":0.01913,"close":28.89}
{"ticker":"MKTO","date":"2015-04-24","pret":0.0042,"close":27.54}
{"ticker":"MKTO","date":"2015-04-27","pret":-0.03629,"close":27.77}
{"ticker":"MKTO","date":"2015-04-28","pret":-0.00327,"close":27.74}
{"ticker":"MKTO","date":"2015-04-29","pret":0.00036,"close":28.24}
{"ticker":"MKTO","date":"2015-04-30","pret":0.01371,"close":28.45}
{"ticker":"MKTO","date":"2015-05-01","pret":0.04486,"close":29.7}
{"ticker":"MKTO","date":"2015-05-04","pret":0.01632,"close":29.13}
{"ticker":"MKTO","date":"2015-05-05","pret":-0.02458,"close":29.02}
{"ticker":"MKTO","date":"2015-05-06","pret":0.00757,"close":28.83}
{"ticker":"MKTO","date":"2015-05-07","pret":-0.01138,"close":29.1}
{"ticker":"MKTO","date":"2015-05-08","pret":0.01856,"close":28.85}
{"ticker":"MKTO","date":"2015-05-11","pret":-0.02099,"close":29.5}
{"ticker":"MKTO","date":"2015-05-12","pret":0.01621,"close":29.05}
{"ticker":"MKTO","date":"2015-05-13","pret":-0.00034,"close":29.43}
{"ticker":"MKTO","date":"2015-05-14","pret":0.01157,"close":29.58}
{"ticker":"MKTO","date":"2015-05-15","pret":0.00169,"close":29.06}
{"ticker":"MKTO","date":"2015-05-18","pret":-0.02082,"close":29.3}
{"ticker":"MKTO","date":"2015-05-19","pret":0.00516,"close":28.84}
{"ticker":"MKTO","date":"2015-05-20","pret":-0.00792,"close":28.84}
{"ticker":"MKTO","date":"2015-05-21","pret":-0.00242,"close":29.83}
{"ticker":"MKTO","date":"2015-05-22","pret":0.0324,"close":29.4}
{"ticker":"MKTO","date":"2015-05-26","pret":-0.01351,"close":29.62}
{"ticker":"MKTO","date":"2015-05-27","pret":0.00475,"close":29.75}
{"ticker":"MKTO","date":"2015-05-28","pret":0.00977,"close":30.27}
{"ticker":"MKTO","date":"2015-05-29","pret":0.00668,"close":29.83}
{"ticker":"MKTO","date":"2015-06-01","pret":-0.002,"close":29.28}
{"ticker":"MKTO","date":"2015-06-02","pret":-0.02466,"close":29.82}
{"ticker":"MKTO","date":"2015-06-03","pret":0.02266,"close":30.08}
{"ticker":"MKTO","date":"2015-06-04","pret":0.003,"close":29.21}
{"ticker":"MKTO","date":"2015-06-05","pret":-0.03046,"close":29.46}
{"ticker":"MKTO","date":"2015-06-08","pret":0.01467,"close":28.9}
{"ticker":"MKTO","date":"2015-06-09","pret":-0.02712,"close":28.47}
{"ticker":"MKTO","date":"2015-06-10","pret":0.00174,"close":29.32}
{"ticker":"MKTO","date":"2015-06-11","pret":0.01654,"close":28.7}
{"ticker":"MKTO","date":"2015-06-12","pret":-0.0337,"close":28.68}
{"ticker":"MKTO","date":"2015-06-15","pret":0.01124,"close":28.55}
{"ticker":"MKTO","date":"2015-06-16","pret":-0.00736,"close":29.32}
{"ticker":"MKTO","date":"2015-06-17","pret":0.03934,"close":29.63}
{"ticker":"MKTO","date":"2015-06-18","pret":0.0027,"close":30.19}
{"ticker":"MKTO","date":"2015-06-19","pret":0.02598,"close":30.36}
{"ticker":"MKTO","date":"2015-06-22","pret":0.00164,"close":30.56}
{"ticker":"MKTO","date":"2015-06-23","pret":0.00557,"close":30.53}
{"ticker":"MKTO","date":"2015-06-24","pret":-0.01281,"close":29.65}
{"ticker":"MKTO","date":"2015-06-25","pret":-0.01836,"close":29.65}
{"ticker":"MKTO","date":"2015-06-26","pret":-0.00337,"close":28.45}
{"ticker":"MKTO","date":"2015-06-29","pret":-0.04989,"close":27.36}
{"ticker":"MKTO","date":"2015-06-30","pret":-0.02082,"close":28.06}
{"ticker":"MKTO","date":"2015-07-01","pret":0.02613,"close":28.45}
{"ticker":"MKTO","date":"2015-07-02","pret":0.00318,"close":28.07}
{"ticker":"MKTO","date":"2015-07-06","pret":-0.02388,"close":28.37}
{"ticker":"MKTO","date":"2015-07-07","pret":0.0267,"close":28.48}
{"ticker":"MKTO","date":"2015-07-08","pret":-0.01879,"close":26.94}
{"ticker":"MKTO","date":"2015-07-09","pret":-0.05103,"close":25.26}
{"ticker":"MKTO","date":"2015-07-10","pret":-0.04507,"close":24.41}
{"ticker":"MKTO","date":"2015-07-13","pret":-0.03,"close":24.55}
{"ticker":"MKTO","date":"2015-07-14","pret":-0.00122,"close":24.29}
{"ticker":"MKTO","date":"2015-07-15","pret":-0.01062,"close":23.54}
{"ticker":"MKTO","date":"2015-07-16","pret":-0.03215,"close":23.87}
{"ticker":"MKTO","date":"2015-07-17","pret":0.01724,"close":23.8}
{"ticker":"MKTO","date":"2015-07-20","pret":-0.00838,"close":23.45}
{"ticker":"MKTO","date":"2015-07-21","pret":-0.00972,"close":24.04}
{"ticker":"MKTO","date":"2015-07-22","pret":0.01098,"close":24.85}
{"ticker":"MKTO","date":"2015-07-23","pret":0.03264,"close":25.09}
{"ticker":"MKTO","date":"2015-07-24","pret":0.18503,"close":30.39}
{"ticker":"MKTO","date":"2015-07-27","pret":0.00505,"close":30.39}
{"ticker":"MKTO","date":"2015-07-28","pret":0.0117,"close":30.4}
{"ticker":"MKTO","date":"2015-07-29","pret":0.00992,"close":29.95}
{"ticker":"MKTO","date":"2015-07-30","pret":-0.01826,"close":30.02}
{"ticker":"MKTO","date":"2015-07-31","pret":0.01397,"close":30.41}
{"ticker":"MKTO","date":"2015-08-03","pret":-0.00099,"close":29.66}
{"ticker":"MKTO","date":"2015-08-04","pret":-0.02376,"close":29.34}
{"ticker":"MKTO","date":"2015-08-05","pret":-0.00475,"close":29.74}
{"ticker":"MKTO","date":"2015-08-06","pret":0.02188,"close":28.96}
{"ticker":"MKTO","date":"2015-08-07","pret":-0.03489,"close":29.13}
{"ticker":"MKTO","date":"2015-08-10","pret":0.00892,"close":29.5}
{"ticker":"MKTO","date":"2015-08-11","pret":0.00918,"close":28.75}
{"ticker":"MKTO","date":"2015-08-12","pret":-0.04112,"close":28.64}
{"ticker":"MKTO","date":"2015-08-13","pret":0.00878,"close":28.14}
{"ticker":"MKTO","date":"2015-08-14","pret":-0.01479,"close":29.35}
{"ticker":"MKTO","date":"2015-08-17","pret":0.03795,"close":29.25}
{"ticker":"MKTO","date":"2015-08-18","pret":-0.01411,"close":28.86}
{"ticker":"MKTO","date":"2015-08-19","pret":0.00208,"close":28.59}
{"ticker":"MKTO","date":"2015-08-20","pret":-0.00173,"close":28.02}
{"ticker":"MKTO","date":"2015-08-21","pret":-0.05482,"close":28.09}
{"ticker":"MKTO","date":"2015-08-24","pret":-0.02407,"close":27.67}
{"ticker":"MKTO","date":"2015-08-25","pret":0.06564,"close":27.21}
{"ticker":"MKTO","date":"2015-08-26","pret":-0.0292,"close":27.95}
{"ticker":"MKTO","date":"2015-08-27","pret":0.01933,"close":28.02}
{"ticker":"MKTO","date":"2015-08-28","pret":-0.0064,"close":28.34}
{"ticker":"MKTO","date":"2015-08-31","pret":0.00605,"close":28.01}
{"ticker":"MKTO","date":"2015-09-01","pret":-0.02368,"close":27.83}
{"ticker":"MKTO","date":"2015-09-02","pret":0.01871,"close":28.47}
{"ticker":"MKTO","date":"2015-09-03","pret":0.0124,"close":28.61}
{"ticker":"MKTO","date":"2015-09-04","pret":0.00492,"close":28.5}
{"ticker":"MKTO","date":"2015-09-08","pret":0.00802,"close":29.31}
{"ticker":"MKTO","date":"2015-09-09","pret":0.02403,"close":28.69}
{"ticker":"MKTO","date":"2015-09-10","pret":-0.02821,"close":28.9}
{"ticker":"MKTO","date":"2015-09-11","pret":-0.0014,"close":28.44}
{"ticker":"MKTO","date":"2015-09-14","pret":0,"close":28.79}
{"ticker":"MKTO","date":"2015-09-15","pret":0.008,"close":29.5}
{"ticker":"MKTO","date":"2015-09-16","pret":0.01752,"close":29.84}
{"ticker":"MKTO","date":"2015-09-17","pret":0.01722,"close":30.35}
{"ticker":"MKTO","date":"2015-09-18","pret":0.00468,"close":31.21}
{"ticker":"MKTO","date":"2015-09-21","pret":0.04368,"close":31.01}
{"ticker":"MKTO","date":"2015-09-22","pret":-0.01802,"close":30.65}
{"ticker":"MKTO","date":"2015-09-23","pret":0,"close":30.6}
{"ticker":"MKTO","date":"2015-09-24","pret":-0.01703,"close":30.51}
{"ticker":"MKTO","date":"2015-09-25","pret":0.01833,"close":29.46}
{"ticker":"MKTO","date":"2015-09-28","pret":-0.04613,"close":28.7}
{"ticker":"MKTO","date":"2015-09-29","pret":-0.02581,"close":28.4}
{"ticker":"MKTO","date":"2015-09-30","pret":-0.00314,"close":28.42}
{"ticker":"MKTO","date":"2015-10-01","pret":-0.00315,"close":28.56}
{"ticker":"MKTO","date":"2015-10-02","pret":-0.00739,"close":29.31}
{"ticker":"MKTO","date":"2015-10-05","pret":0.04119,"close":30.27}
{"ticker":"MKTO","date":"2015-10-06","pret":0.02213,"close":31.13}
{"ticker":"MKTO","date":"2015-10-07","pret":0.04158,"close":32.03}
{"ticker":"MKTO","date":"2015-10-08","pret":0.01202,"close":32.83}
{"ticker":"MKTO","date":"2015-10-09","pret":0.05712,"close":33.43}
{"ticker":"MKTO","date":"2015-10-12","pret":-0.01195,"close":32.04}
{"ticker":"MKTO","date":"2015-10-13","pret":-0.03392,"close":32.18}
{"ticker":"MKTO","date":"2015-10-14","pret":-0.00093,"close":31.6}
{"ticker":"MKTO","date":"2015-10-15","pret":-0.01126,"close":32.84}
{"ticker":"MKTO","date":"2015-10-16","pret":0.03828,"close":33.71}
{"ticker":"MKTO","date":"2015-10-19","pret":0.01174,"close":33.01}
{"ticker":"MKTO","date":"2015-10-20","pret":-0.01235,"close":32.26}
{"ticker":"MKTO","date":"2015-10-21","pret":-0.02547,"close":31.49}
{"ticker":"MKTO","date":"2015-10-22","pret":-0.00124,"close":31.85}
{"ticker":"MKTO","date":"2015-10-23","pret":-0.07696,"close":28.5}
{"ticker":"MKTO","date":"2015-10-26","pret":-0.03593,"close":28.01}
{"ticker":"MKTO","date":"2015-10-27","pret":-0.02148,"close":28.34}
{"ticker":"MKTO","date":"2015-10-28","pret":0.00533,"close":29.08}
{"ticker":"MKTO","date":"2015-10-29","pret":0.02897,"close":30.17}
{"ticker":"MKTO","date":"2015-10-30","pret":0.01468,"close":29.43}
{"ticker":"MKTO","date":"2015-11-02","pret":-0.01296,"close":30.1}
{"ticker":"MKTO","date":"2015-11-03","pret":0.0341,"close":29.75}
{"ticker":"MKTO","date":"2015-11-04","pret":-0.01404,"close":29.8}
{"ticker":"MKTO","date":"2015-11-05","pret":0.00738,"close":29.61}
{"ticker":"MKTO","date":"2015-11-06","pret":0.004,"close":30.69}
{"ticker":"MKTO","date":"2015-11-09","pret":0.01388,"close":30.11}
{"ticker":"MKTO","date":"2015-11-10","pret":-0.01056,"close":30.34}
{"ticker":"MKTO","date":"2015-11-11","pret":0.00826,"close":30.29}
{"ticker":"MKTO","date":"2015-11-12","pret":-0.01525,"close":30.23}
{"ticker":"MKTO","date":"2015-11-13","pret":0.00033,"close":29.42}
{"ticker":"MKTO","date":"2015-11-16","pret":-0.02536,"close":29.25}
{"ticker":"MKTO","date":"2015-11-17","pret":0.00546,"close":28.84}
{"ticker":"MKTO","date":"2015-11-18","pret":-0.01822,"close":30.1}
{"ticker":"MKTO","date":"2015-11-19","pret":0.02737,"close":29.29}
{"ticker":"MKTO","date":"2015-11-20","pret":-0.00609,"close":29.64}
{"ticker":"MKTO","date":"2015-11-23","pret":-0.0017,"close":29.86}
{"ticker":"MKTO","date":"2015-11-24","pret":0.00678,"close":30}
{"ticker":"MKTO","date":"2015-11-25","pret":0.01342,"close":30.94}
{"ticker":"MKTO","date":"2015-11-26"}
{"ticker":"MKTO","date":"2015-11-27","pret":0.03085,"close":30.17}
{"ticker":"MKTO","date":"2015-11-30","pret":-0.02057,"close":30.27}
{"ticker":"MKTO","date":"2015-12-01","pret":-0.01966,"close":29.09}
{"ticker":"MKTO","date":"2015-12-02","pret":-0.01868,"close":28.85}
{"ticker":"MKTO","date":"2015-12-03","pret":-0.0024,"close":29.46}
{"ticker":"MKTO","date":"2015-12-04","pret":0.01264,"close":29.42}
{"ticker":"MKTO","date":"2015-12-07","pret":-0.00578,"close":28.39}
{"ticker":"MKTO","date":"2015-12-08","pret":-0.04503,"close":28.48}
{"ticker":"MKTO","date":"2015-12-09","pret":0.01136,"close":28.12}
{"ticker":"MKTO","date":"2015-12-10","pret":-0.01243,"close":27.44}
{"ticker":"MKTO","date":"2015-12-11","pret":-0.04309,"close":26.38}
{"ticker":"MKTO","date":"2015-12-14","pret":-0.01693,"close":25.79}
{"ticker":"MKTO","date":"2015-12-15","pret":-0.01645,"close":25.99}
{"ticker":"MKTO","date":"2015-12-16","pret":0.01189,"close":26.14}
{"ticker":"MKTO","date":"2015-12-17"}
{"ticker":"MKTO","date":"2015-12-18","pret":0.02634,"close":27.28}
{"ticker":"MKTO","date":"2015-12-21","pret":0.01584,"close":28.21}
{"ticker":"MKTO","date":"2015-12-22","pret":0.03696,"close":28.46}
{"ticker":"MKTO","date":"2015-12-23","pret":0.00981,"close":28.75}
{"ticker":"MKTO","date":"2015-12-24","pret":0.00764,"close":28.81}
{"ticker":"MKTO","date":"2015-12-28","pret":-0.0066,"close":28.91}
{"ticker":"MKTO","date":"2015-12-29","pret":0.00798,"close":28.89}
{"ticker":"MKTO","date":"2015-12-30","pret":0.00069,"close":28.39}
{"ticker":"MKTO","date":"2015-12-31","pret":-0.01848,"close":28.71}
{"ticker":"MKTO","date":"2016-01-04","pret":-0.01811,"close":27.51}
{"ticker":"MKTO","date":"2016-01-05","pret":-0.01625,"close":26.9}
{"ticker":"MKTX","date":"2015-01-02","pret":0.00055,"close":70.35}
{"ticker":"MKTX","date":"2015-01-05","pret":-0.03135,"close":68.99}
{"ticker":"MKTX","date":"2015-01-06","pret":-0.00947,"close":67.66}
{"ticker":"MKTX","date":"2015-01-07","pret":-0.01569,"close":68.27}
{"ticker":"MKTX","date":"2015-01-08","pret":0.00962,"close":71.7}
{"ticker":"MKTX","date":"2015-01-09","pret":0.03688,"close":71.51}
{"ticker":"MKTX","date":"2015-01-12","pret":0.00223,"close":70.99}
{"ticker":"MKTX","date":"2015-01-13","pret":-0.00014,"close":72.61}
{"ticker":"MKTX","date":"2015-01-14","pret":0.00112,"close":72.96}
{"ticker":"MKTX","date":"2015-01-15","pret":0.01631,"close":70.6}
{"ticker":"MKTX","date":"2015-01-16","pret":-0.03843,"close":72.41}
{"ticker":"MKTX","date":"2015-01-20","pret":0.03389,"close":72.16}
{"ticker":"MKTX","date":"2015-01-21","pret":-0.01233,"close":71.55}
{"ticker":"MKTX","date":"2015-01-22","pret":0.00612,"close":74.44}
{"ticker":"MKTX","date":"2015-01-23","pret":0.03271,"close":74.02}
{"ticker":"MKTX","date":"2015-01-26","pret":-0.00673,"close":74.36}
{"ticker":"MKTX","date":"2015-01-27","pret":-0.01086,"close":74.15}
{"ticker":"MKTX","date":"2015-01-28","pret":0.0379,"close":73.26}
{"ticker":"MKTX","date":"2015-01-29","pret":-0.03327,"close":75.95}
{"ticker":"MKTX","date":"2015-01-30","pret":0.02204,"close":75.97}
{"ticker":"MKTX","date":"2015-02-02","pret":0.0115,"close":75.08}
{"ticker":"MKTX","date":"2015-02-03","pret":-0.00924,"close":75.95}
{"ticker":"MKTX","date":"2015-02-04","pret":-0.0004,"close":77.98}
{"ticker":"MKTX","date":"2015-02-05","pret":0.03966,"close":80.41}
{"ticker":"MKTX","date":"2015-02-06","pret":0.0248,"close":81.68}
{"ticker":"MKTX","date":"2015-02-09","pret":0.01506,"close":80.07}
{"ticker":"MKTX","date":"2015-02-10","pret":-0.01121,"close":80.52}
{"ticker":"MKTX","date":"2015-02-11","pret":-0.00124,"close":80.92}
{"ticker":"MKTX","date":"2015-02-12","pret":0.01086,"close":81.88}
{"ticker":"MKTX","date":"2015-02-13","pret":0.00477,"close":81.22}
{"ticker":"MKTX","date":"2015-02-17","pret":-0.01043,"close":79.74}
{"ticker":"MKTX","date":"2015-02-18","pret":-0.02107,"close":80.52}
{"ticker":"MKTX","date":"2015-02-19","pret":0.00966,"close":79.56}
{"ticker":"MKTX","date":"2015-02-20","pret":-0.00639,"close":78.97}
{"ticker":"MKTX","date":"2015-02-23","pret":-0.00833,"close":80.07}
{"ticker":"MKTX","date":"2015-02-24","pret":0.01633,"close":80.1}
{"ticker":"MKTX","date":"2015-02-25","pret":0.00012,"close":79.83}
{"ticker":"MKTX","date":"2015-02-26","pret":-0.00914,"close":80.93}
{"ticker":"MKTX","date":"2015-02-27","pret":0.01262,"close":79.59}
{"ticker":"MKTX","date":"2015-03-02","pret":-0.01023,"close":80.86}
{"ticker":"MKTX","date":"2015-03-03","pret":0.00924,"close":80.27}
{"ticker":"MKTX","date":"2015-03-04","pret":-0.00711,"close":83.79}
{"ticker":"MKTX","date":"2015-03-05","pret":0.05266,"close":86.01}
{"ticker":"MKTX","date":"2015-03-06","pret":0.01157,"close":84.21}
{"ticker":"MKTX","date":"2015-03-09","pret":-0.01015,"close":85.27}
{"ticker":"MKTX","date":"2015-03-10","pret":-0.00202,"close":84.56}
{"ticker":"MKTX","date":"2015-03-11","pret":0.00332,"close":85.71}
{"ticker":"MKTX","date":"2015-03-12","pret":0.02664,"close":86}
{"ticker":"MKTX","date":"2015-03-13","pret":-0.00741,"close":85.5}
{"ticker":"MKTX","date":"2015-03-16","pret":0.00035,"close":86.03}
{"ticker":"MKTX","date":"2015-03-17","pret":-0.0007,"close":86.67}
{"ticker":"MKTX","date":"2015-03-18","pret":0.00799,"close":86.9}
{"ticker":"MKTX","date":"2015-03-19","pret":-0.00416,"close":87.31}
{"ticker":"MKTX","date":"2015-03-20","pret":0.0163,"close":88.8}
{"ticker":"MKTX","date":"2015-03-23","pret":-0.00892,"close":86.93}
{"ticker":"MKTX","date":"2015-03-24","pret":-0.00507,"close":85.81}
{"ticker":"MKTX","date":"2015-03-25","pret":-0.0022,"close":83.09}
{"ticker":"MKTX","date":"2015-03-26","pret":-0.03871,"close":83.49}
{"ticker":"MKTX","date":"2015-03-27","pret":0.00216,"close":83.98}
{"ticker":"MKTX","date":"2015-03-30","pret":0.01584,"close":86.47}
{"ticker":"MKTX","date":"2015-03-31","pret":0.01908,"close":82.9}
{"ticker":"MKTX","date":"2015-04-01","pret":-0.04397,"close":82.87}
{"ticker":"MKTX","date":"2015-04-02","pret":0.00532,"close":84.52}
{"ticker":"MKTX","date":"2015-04-06","pret":0.01649,"close":85.43}
{"ticker":"MKTX","date":"2015-04-07","pret":0.01599,"close":86.01}
{"ticker":"MKTX","date":"2015-04-08","pret":0.00058,"close":87.5}
{"ticker":"MKTX","date":"2015-04-09","pret":0.01688,"close":87.27}
{"ticker":"MKTX","date":"2015-04-10","pret":0.00594,"close":88.07}
{"ticker":"MKTX","date":"2015-04-13","pret":0.00738,"close":88.15}
{"ticker":"MKTX","date":"2015-04-14","pret":0.0017,"close":89.3}
{"ticker":"MKTX","date":"2015-04-15","pret":0.01357,"close":88.57}
{"ticker":"MKTX","date":"2015-04-16","pret":-0.01222,"close":89.79}
{"ticker":"MKTX","date":"2015-04-17","pret":0.00146,"close":87.31}
{"ticker":"MKTX","date":"2015-04-20","pret":-0.00769,"close":88.72}
{"ticker":"MKTX","date":"2015-04-21","pret":0.0142,"close":90.01}
{"ticker":"MKTX","date":"2015-04-22","pret":0.00201,"close":88.66}
{"ticker":"MKTX","date":"2015-04-23","pret":-0.01315,"close":88.7}
{"ticker":"MKTX","date":"2015-04-24","pret":0.0035,"close":87.93}
{"ticker":"MKTX","date":"2015-04-27","pret":-0.00792,"close":87.84}
{"ticker":"MKTX","date":"2015-04-28","pret":-0.00011,"close":89.84}
{"ticker":"MKTX","date":"2015-04-29","pret":0.01858,"close":89.06}
{"ticker":"MKTX","date":"2015-04-30","pret":-0.01325,"close":85.85}
{"ticker":"MKTX","date":"2015-05-01","pret":-0.02983,"close":84.96}
{"ticker":"MKTX","date":"2015-05-04","pret":-0.01018,"close":84.98}
{"ticker":"MKTX","date":"2015-05-05","pret":-0.00472,"close":83.3}
{"ticker":"MKTX","date":"2015-05-06","pret":-0.01621,"close":83.9}
{"ticker":"MKTX","date":"2015-05-07","pret":0.00861,"close":85.02}
{"ticker":"MKTX","date":"2015-05-08","pret":0.02389,"close":84.67}
{"ticker":"MKTX","date":"2015-05-11","pret":-0.01524,"close":86.07}
{"ticker":"MKTX","date":"2015-05-12","pret":0.0094,"close":86.02}
{"ticker":"MKTX","date":"2015-05-13","pret":0.00746,"close":86.07}
{"ticker":"MKTX","date":"2015-05-14","pret":0.00313,"close":87.27}
{"ticker":"MKTX","date":"2015-05-15","pret":0.01036,"close":87.49}
{"ticker":"MKTX","date":"2015-05-18","pret":0.0056,"close":89.1}
{"ticker":"MKTX","date":"2015-05-19","pret":0.01661,"close":88.68}
{"ticker":"MKTX","date":"2015-05-20","pret":-0.00269,"close":88.36}
{"ticker":"MKTX","date":"2015-05-21","pret":-0.00959,"close":88}
{"ticker":"MKTX","date":"2015-05-22","pret":-0.00091,"close":87.72}
{"ticker":"MKTX","date":"2015-05-26","pret":-0.00912,"close":86.56}
{"ticker":"MKTX","date":"2015-05-27","pret":-0.00852,"close":89.23}
{"ticker":"MKTX","date":"2015-05-28","pret":0.03084,"close":89.02}
{"ticker":"MKTX","date":"2015-05-29","pret":-0.00539,"close":88.45}
{"ticker":"MKTX","date":"2015-06-01","pret":0.00034,"close":88.96}
{"ticker":"MKTX","date":"2015-06-02","pret":-0.00384,"close":88.49}
{"ticker":"MKTX","date":"2015-06-03","pret":0.00609,"close":87.89}
{"ticker":"MKTX","date":"2015-06-04","pret":-0.02273,"close":86.49}
{"ticker":"MKTX","date":"2015-06-05","pret":-0.00496,"close":86.65}
{"ticker":"MKTX","date":"2015-06-08","pret":-0.0044,"close":86.28}
{"ticker":"MKTX","date":"2015-06-09","pret":-0.00221,"close":85.39}
{"ticker":"MKTX","date":"2015-06-10","pret":-0.00023,"close":86.57}
{"ticker":"MKTX","date":"2015-06-11","pret":0.00776,"close":86.68}
{"ticker":"MKTX","date":"2015-06-12","pret":-0.00139,"close":86.31}
{"ticker":"MKTX","date":"2015-06-15","pret":-0.01314,"close":86.99}
{"ticker":"MKTX","date":"2015-06-16","pret":0.01361,"close":87.3}
{"ticker":"MKTX","date":"2015-06-17","pret":0.01377,"close":88.71}
{"ticker":"MKTX","date":"2015-06-18","pret":0.01392,"close":89.21}
{"ticker":"MKTX","date":"2015-06-19","pret":0.0046,"close":91.51}
{"ticker":"MKTX","date":"2015-06-22","pret":0.03214,"close":95.27}
{"ticker":"MKTX","date":"2015-06-23","pret":0.03292,"close":96.2}
{"ticker":"MKTX","date":"2015-06-24","pret":0.00793,"close":97.25}
{"ticker":"MKTX","date":"2015-06-25","pret":0.01588,"close":97.34}
{"ticker":"MKTX","date":"2015-06-26","pret":-0.0002,"close":96.86}
{"ticker":"MKTX","date":"2015-06-29","pret":-0.03066,"close":92.32}
{"ticker":"MKTX","date":"2015-06-30","pret":-0.02209,"close":92.77}
{"ticker":"MKTX","date":"2015-07-01","pret":0.01041,"close":94.76}
{"ticker":"MKTX","date":"2015-07-02","pret":0.01199,"close":94.49}
{"ticker":"MKTX","date":"2015-07-06","pret":-0.00614,"close":96.87}
{"ticker":"MKTX","date":"2015-07-07","pret":0.03145,"close":97.47}
{"ticker":"MKTX","date":"2015-07-08","pret":-0.0035,"close":97.78}
{"ticker":"MKTX","date":"2015-07-09","pret":0.02023,"close":99.62}
{"ticker":"MKTX","date":"2015-07-10","pret":0.01576,"close":103.28}
{"ticker":"MKTX","date":"2015-07-13","pret":0.03532,"close":101.74}
{"ticker":"MKTX","date":"2015-07-14","pret":-0.02226,"close":100.91}
{"ticker":"MKTX","date":"2015-07-15","pret":-0.00562,"close":99.88}
{"ticker":"MKTX","date":"2015-07-16","pret":-0.00814,"close":101.5}
{"ticker":"MKTX","date":"2015-07-17","pret":0.01435,"close":101.31}
{"ticker":"MKTX","date":"2015-07-20","pret":-0.00108,"close":100.94}
{"ticker":"MKTX","date":"2015-07-21","pret":-0.00622,"close":100.22}
{"ticker":"MKTX","date":"2015-07-22","pret":-0.01858,"close":97.95}
{"ticker":"MKTX","date":"2015-07-23","pret":-0.00901,"close":97.95}
{"ticker":"MKTX","date":"2015-07-24","pret":-0.00653,"close":96.54}
{"ticker":"MKTX","date":"2015-07-27","pret":-0.01641,"close":97.95}
{"ticker":"MKTX","date":"2015-07-28","pret":0.02325,"close":97.66}
{"ticker":"MKTX","date":"2015-07-29","pret":-0.00919,"close":98.16}
{"ticker":"MKTX","date":"2015-07-30","pret":-0.00031,"close":97.07}
{"ticker":"MKTX","date":"2015-07-31","pret":0.00164,"close":97.8}
{"ticker":"MKTX","date":"2015-08-03","pret":0.0045,"close":97.92}
{"ticker":"MKTX","date":"2015-08-04","pret":-0.00348,"close":96.96}
{"ticker":"MKTX","date":"2015-08-05","pret":-0.00647,"close":99.25}
{"ticker":"MKTX","date":"2015-08-06","pret":0.02121,"close":97.93}
{"ticker":"MKTX","date":"2015-08-07","pret":-0.0175,"close":97.57}
{"ticker":"MKTX","date":"2015-08-10","pret":0.00369,"close":97.41}
{"ticker":"MKTX","date":"2015-08-11","pret":-0.00956,"close":96.16}
{"ticker":"MKTX","date":"2015-08-12","pret":-0.01435,"close":95.37}
{"ticker":"MKTX","date":"2015-08-13","pret":-0.0001,"close":94.54}
{"ticker":"MKTX","date":"2015-08-14","pret":-0.01467,"close":96.38}
{"ticker":"MKTX","date":"2015-08-17","pret":0.02146,"close":97.53}
{"ticker":"MKTX","date":"2015-08-18","pret":0.01251,"close":97.49}
{"ticker":"MKTX","date":"2015-08-19","pret":-0.00216,"close":98.06}
{"ticker":"MKTX","date":"2015-08-20","pret":0.00226,"close":96.57}
{"ticker":"MKTX","date":"2015-08-21","pret":-0.0171,"close":93.96}
{"ticker":"MKTX","date":"2015-08-24","pret":-0.06734,"close":89.61}
{"ticker":"MKTX","date":"2015-08-25","pret":0.03332,"close":88.91}
{"ticker":"MKTX","date":"2015-08-26","pret":-0.01713,"close":90.97}
{"ticker":"MKTX","date":"2015-08-27","pret":0.00603,"close":91.83}
{"ticker":"MKTX","date":"2015-08-28","pret":-0.00208,"close":91.45}
{"ticker":"MKTX","date":"2015-08-31","pret":-0.0077,"close":90.42}
{"ticker":"MKTX","date":"2015-09-01","pret":-0.01952,"close":91.71}
{"ticker":"MKTX","date":"2015-09-02","pret":0.04384,"close":96.63}
{"ticker":"MKTX","date":"2015-09-03","pret":0.04396,"close":96.2}
{"ticker":"MKTX","date":"2015-09-04","pret":-0.02169,"close":94.85}
{"ticker":"MKTX","date":"2015-09-08","pret":0.01652,"close":96.5}
{"ticker":"MKTX","date":"2015-09-09","pret":0.01257,"close":96.62}
{"ticker":"MKTX","date":"2015-09-10","pret":-0.01444,"close":97.14}
{"ticker":"MKTX","date":"2015-09-11","pret":0.0028,"close":97.35}
{"ticker":"MKTX","date":"2015-09-14","pret":0.00877,"close":96.96}
{"ticker":"MKTX","date":"2015-09-15","pret":0.0001,"close":97.3}
{"ticker":"MKTX","date":"2015-09-16","pret":0.00123,"close":97.5}
{"ticker":"MKTX","date":"2015-09-17","pret":-0.00205,"close":96.5}
{"ticker":"MKTX","date":"2015-09-18","pret":-0.02129,"close":96.32}
{"ticker":"MKTX","date":"2015-09-21","pret":0.02088,"close":97.04}
{"ticker":"MKTX","date":"2015-09-22","pret":-0.01324,"close":95.92}
{"ticker":"MKTX","date":"2015-09-23","pret":-0.00104,"close":98.99}
{"ticker":"MKTX","date":"2015-09-24","pret":0.02695,"close":97.15}
{"ticker":"MKTX","date":"2015-09-25","pret":-0.00376,"close":99.52}
{"ticker":"MKTX","date":"2015-09-28","pret":0.00812,"close":94.7}
{"ticker":"MKTX","date":"2015-09-29","pret":-0.0439,"close":90.82}
{"ticker":"MKTX","date":"2015-09-30","pret":-0.03416,"close":92.88}
{"ticker":"MKTX","date":"2015-10-01","pret":0.01518,"close":94.02}
{"ticker":"MKTX","date":"2015-10-02","pret":-0.0055,"close":95.01}
{"ticker":"MKTX","date":"2015-10-05","pret":0.03947,"close":96.93}
{"ticker":"MKTX","date":"2015-10-06","pret":0.0055,"close":93.33}
{"ticker":"MKTX","date":"2015-10-07","pret":-0.02812,"close":94.84}
{"ticker":"MKTX","date":"2015-10-08","pret":0.01016,"close":95.5}
{"ticker":"MKTX","date":"2015-10-09","pret":0.00891,"close":94.7}
{"ticker":"MKTX","date":"2015-10-12","pret":-0.01303,"close":96.96}
{"ticker":"MKTX","date":"2015-10-13","pret":0.01948,"close":94.56}
{"ticker":"MKTX","date":"2015-10-14","pret":-0.02012,"close":94.24}
{"ticker":"MKTX","date":"2015-10-15","pret":-0.00074,"close":96.5}
{"ticker":"MKTX","date":"2015-10-16","pret":0.02572,"close":96.73}
{"ticker":"MKTX","date":"2015-10-19","pret":-0.00871,"close":95.94}
{"ticker":"MKTX","date":"2015-10-20","pret":0.00031,"close":96.1}
{"ticker":"MKTX","date":"2015-10-21","pret":-0.00574,"close":86.86}
{"ticker":"MKTX","date":"2015-10-22","pret":-0.08359,"close":89.55}
{"ticker":"MKTX","date":"2015-10-23","pret":0.03049,"close":90.01}
{"ticker":"MKTX","date":"2015-10-26","pret":0.00627,"close":95.86}
{"ticker":"MKTX","date":"2015-10-27","pret":0.04547,"close":95.26}
{"ticker":"MKTX","date":"2015-10-28","pret":0.00887,"close":100.2}
{"ticker":"MKTX","date":"2015-10-29","pret":0.032,"close":102.89}
{"ticker":"MKTX","date":"2015-10-30","pret":0.03403,"close":101.31}
{"ticker":"MKTX","date":"2015-11-02","pret":-0.01017,"close":99}
{"ticker":"MKTX","date":"2015-11-03","pret":-0.02911,"close":98.88}
{"ticker":"MKTX","date":"2015-11-04","pret":0.00273,"close":98.55}
{"ticker":"MKTX","date":"2015-11-05","pret":-0.00628,"close":98.98}
{"ticker":"MKTX","date":"2015-11-06","pret":0.00375,"close":99.82}
{"ticker":"MKTX","date":"2015-11-09","pret":0.00986,"close":99.16}
{"ticker":"MKTX","date":"2015-11-10","pret":-0.01209,"close":99.97}
{"ticker":"MKTX","date":"2015-11-11","pret":0.01709,"close":101.18}
{"ticker":"MKTX","date":"2015-11-12","pret":0.00149,"close":100.01}
{"ticker":"MKTX","date":"2015-11-13","pret":-0.01221,"close":98.58}
{"ticker":"MKTX","date":"2015-11-16","pret":-0.00657,"close":100.75}
{"ticker":"MKTX","date":"2015-11-17","pret":0.02057,"close":101.73}
{"ticker":"MKTX","date":"2015-11-18","pret":0.01067,"close":103.61}
{"ticker":"MKTX","date":"2015-11-19","pret":0.01308,"close":103.49}
{"ticker":"MKTX","date":"2015-11-20","pret":0.01013,"close":106.68}
{"ticker":"MKTX","date":"2015-11-23","pret":0.01902,"close":107.35}
{"ticker":"MKTX","date":"2015-11-24","pret":0.00357,"close":105.2}
{"ticker":"MKTX","date":"2015-11-25","pret":-0.01237,"close":106}
{"ticker":"MKTX","date":"2015-11-26"}
{"ticker":"MKTX","date":"2015-11-27","pret":0.00323,"close":107.66}
{"ticker":"MKTX","date":"2015-11-30","pret":0.02165,"close":106.78}
{"ticker":"MKTX","date":"2015-12-01","pret":-0.00455,"close":106.7}
{"ticker":"MKTX","date":"2015-12-02","pret":-0.00392,"close":106.44}
{"ticker":"MKTX","date":"2015-12-03","pret":0.00448,"close":109.5}
{"ticker":"MKTX","date":"2015-12-04","pret":0.01881,"close":113.88}
{"ticker":"MKTX","date":"2015-12-07","pret":0.03949,"close":113.56}
{"ticker":"MKTX","date":"2015-12-08","pret":-0.009,"close":112.92}
{"ticker":"MKTX","date":"2015-12-09","pret":-0.00257,"close":109.51}
{"ticker":"MKTX","date":"2015-12-10","pret":-0.02966,"close":109.18}
{"ticker":"MKTX","date":"2015-12-11","pret":-0.01838,"close":106.65}
{"ticker":"MKTX","date":"2015-12-14","pret":-0.00336,"close":108.27}
{"ticker":"MKTX","date":"2015-12-15","pret":0.0211,"close":108}
{"ticker":"MKTX","date":"2015-12-16","pret":-0.00597,"close":109.22}
{"ticker":"MKTX","date":"2015-12-17"}
{"ticker":"MKTX","date":"2015-12-18","pret":-0.01214,"close":104.88}
{"ticker":"MKTX","date":"2015-12-21","pret":-0.01295,"close":105.62}
{"ticker":"MKTX","date":"2015-12-22","pret":0.0033,"close":104.8}
{"ticker":"MKTX","date":"2015-12-23","pret":-0.01088,"close":104.76}
{"ticker":"MKTX","date":"2015-12-24","pret":0.0019,"close":111.13}
{"ticker":"MKTX","date":"2015-12-28","pret":0.04957,"close":112.7}
{"ticker":"MKTX","date":"2015-12-29","pret":0.02737,"close":114.24}
{"ticker":"MKTX","date":"2015-12-30","pret":0.00281,"close":112.96}
{"ticker":"MKTX","date":"2015-12-31","pret":-0.0112,"close":111.59}
{"ticker":"MKTX","date":"2016-01-04","pret":-0.02597,"close":109.28}
{"ticker":"MKTX","date":"2016-01-05","pret":-0.00484,"close":110.09}
{"ticker":"MLAB","date":"2015-01-02","pret":-0.01595,"close":80.05}
{"ticker":"MLAB","date":"2015-01-05","pret":0.02928,"close":78.77}
{"ticker":"MLAB","date":"2015-01-06","pret":-0.01993,"close":76.7}
{"ticker":"MLAB","date":"2015-01-07","pret":-0.0136,"close":76.14}
{"ticker":"MLAB","date":"2015-01-08","pret":-0.00518,"close":78.62}
{"ticker":"MLAB","date":"2015-01-09","pret":-0.00351,"close":78.24}
{"ticker":"MLAB","date":"2015-01-12","pret":0.01282,"close":76.44}
{"ticker":"MLAB","date":"2015-01-13","pret":-0.01686,"close":75.31}
{"ticker":"MLAB","date":"2015-01-14","pret":-0.00867,"close":73.71}
{"ticker":"MLAB","date":"2015-01-15","pret":-0.01449,"close":73.52}
{"ticker":"MLAB","date":"2015-01-16","pret":-0.0196,"close":74.78}
{"ticker":"MLAB","date":"2015-01-20","pret":0.02348,"close":74.26}
{"ticker":"MLAB","date":"2015-01-21","pret":0.0085,"close":74.47}
{"ticker":"MLAB","date":"2015-01-22","pret":-0.0073,"close":75.02}
{"ticker":"MLAB","date":"2015-01-23","pret":-0.00093,"close":74.61}
{"ticker":"MLAB","date":"2015-01-26","pret":-0.00535,"close":74.77}
{"ticker":"MLAB","date":"2015-01-27","pret":0.00094,"close":75.5}
{"ticker":"MLAB","date":"2015-01-28","pret":0.01594,"close":74.1}
{"ticker":"MLAB","date":"2015-01-29","pret":-0.02766,"close":76.72}
{"ticker":"MLAB","date":"2015-01-30","pret":0.05047,"close":76.17}
{"ticker":"MLAB","date":"2015-02-02","pret":-0.00802,"close":75.14}
{"ticker":"MLAB","date":"2015-02-03","pret":-0.00078,"close":76.77}
{"ticker":"MLAB","date":"2015-02-04","pret":-0.01506,"close":75.05}
{"ticker":"MLAB","date":"2015-02-05","pret":-0.01395,"close":76.09}
{"ticker":"MLAB","date":"2015-02-06","pret":0.01566,"close":76.57}
{"ticker":"MLAB","date":"2015-02-09","pret":-0.01179,"close":75}
{"ticker":"MLAB","date":"2015-02-10","pret":-0.00173,"close":75.21}
{"ticker":"MLAB","date":"2015-02-11","pret":0.00732,"close":74.89}
{"ticker":"MLAB","date":"2015-02-12","pret":-0.00345,"close":75.16}
{"ticker":"MLAB","date":"2015-02-13","pret":-0.00253,"close":73.79}
{"ticker":"MLAB","date":"2015-02-17","pret":-0.00669,"close":74.71}
{"ticker":"MLAB","date":"2015-02-18","pret":-0.00863,"close":75}
{"ticker":"MLAB","date":"2015-02-19","pret":0.00189,"close":74.81}
{"ticker":"MLAB","date":"2015-02-20","pret":0.01635,"close":73.33}
{"ticker":"MLAB","date":"2015-02-23","pret":-0.01689,"close":74.68}
{"ticker":"MLAB","date":"2015-02-24","pret":-0.00149,"close":76.32}
{"ticker":"MLAB","date":"2015-02-25","pret":0.01758,"close":75.2}
{"ticker":"MLAB","date":"2015-02-26","pret":0.00953,"close":75.2}
{"ticker":"MLAB","date":"2015-02-27","pret":-0.00847,"close":73.87}
{"ticker":"MLAB","date":"2015-03-02","pret":-0.00747,"close":74.3}
{"ticker":"MLAB","date":"2015-03-03","pret":-0.00402,"close":72.15}
{"ticker":"MLAB","date":"2015-03-04","pret":-0.0321,"close":71.81}
{"ticker":"MLAB","date":"2015-03-05","pret":0.02428,"close":70.39}
{"ticker":"MLAB","date":"2015-03-06","pret":-0.05086,"close":69.97}
{"ticker":"MLAB","date":"2015-03-09","pret":-0.00658,"close":70.15}
{"ticker":"MLAB","date":"2015-03-10","pret":-0.00201,"close":69.72}
{"ticker":"MLAB","date":"2015-03-11","pret":0.00659,"close":69.72}
{"ticker":"MLAB","date":"2015-03-12","pret":-0.0154,"close":71.63}
{"ticker":"MLAB","date":"2015-03-13","pret":0.05805,"close":72.02}
{"ticker":"MLAB","date":"2015-03-16","pret":-0.0142,"close":72.48}
{"ticker":"MLAB","date":"2015-03-17","pret":0,"close":72.99}
{"ticker":"MLAB","date":"2015-03-18","pret":0.01118,"close":72.55}
{"ticker":"MLAB","date":"2015-03-19","pret":-0.01341,"close":75.4}
{"ticker":"MLAB","date":"2015-03-20","pret":0.04716,"close":75.96}
{"ticker":"MLAB","date":"2015-03-23","pret":0.00886,"close":76.15}
{"ticker":"MLAB","date":"2015-03-24","pret":-0.01391,"close":75.73}
{"ticker":"MLAB","date":"2015-03-25","pret":0.00107,"close":73.43}
{"ticker":"MLAB","date":"2015-03-26","pret":-0.01761,"close":74.68}
{"ticker":"MLAB","date":"2015-03-27","pret":0.00784,"close":72.39}
{"ticker":"MLAB","date":"2015-03-30","pret":-0.02218,"close":71.98}
{"ticker":"MLAB","date":"2015-03-31","pret":-0.00621,"close":72.2}
{"ticker":"MLAB","date":"2015-04-01","pret":-0.0089,"close":70.56}
{"ticker":"MLAB","date":"2015-04-02","pret":-0.0094,"close":69.15}
{"ticker":"MLAB","date":"2015-04-06","pret":-0.01506,"close":70.89}
{"ticker":"MLAB","date":"2015-04-07","pret":0,"close":71.6}
{"ticker":"MLAB","date":"2015-04-08","pret":0.03503,"close":72.02}
{"ticker":"MLAB","date":"2015-04-09","pret":-0.00889,"close":72.59}
{"ticker":"MLAB","date":"2015-04-10","pret":0.0155,"close":72.58}
{"ticker":"MLAB","date":"2015-04-13","pret":0.00315,"close":74.09}
{"ticker":"MLAB","date":"2015-04-14","pret":0.00464,"close":73.39}
{"ticker":"MLAB","date":"2015-04-15","pret":0.0015,"close":75.6}
{"ticker":"MLAB","date":"2015-04-16","pret":0.0202,"close":76.4}
{"ticker":"MLAB","date":"2015-04-17","pret":0.01074,"close":76.82}
{"ticker":"MLAB","date":"2015-04-20","pret":0.01739,"close":78.71}
{"ticker":"MLAB","date":"2015-04-21","pret":0.03026,"close":81.72}
{"ticker":"MLAB","date":"2015-04-22","pret":0.01844,"close":82.08}
{"ticker":"MLAB","date":"2015-04-23","pret":0.02089,"close":83.26}
{"ticker":"MLAB","date":"2015-04-24","pret":0.00362,"close":85.25}
{"ticker":"MLAB","date":"2015-04-27","pret":0.01732,"close":84.46}
{"ticker":"MLAB","date":"2015-04-28","pret":0.00355,"close":84.74}
{"ticker":"MLAB","date":"2015-04-29","pret":0.00142,"close":85}
{"ticker":"MLAB","date":"2015-04-30","pret":0.00552,"close":84.89}
{"ticker":"MLAB","date":"2015-05-01","pret":-0.01333,"close":83.83}
{"ticker":"MLAB","date":"2015-05-04","pret":-0.00584,"close":82.74}
{"ticker":"MLAB","date":"2015-05-05","pret":-0.02149,"close":79.75}
{"ticker":"MLAB","date":"2015-05-06","pret":-0.01463,"close":78.43}
{"ticker":"MLAB","date":"2015-05-07","pret":-0.01372,"close":81.96}
{"ticker":"MLAB","date":"2015-05-08","pret":0.04156,"close":83.1}
{"ticker":"MLAB","date":"2015-05-11","pret":-0.01078,"close":83}
{"ticker":"MLAB","date":"2015-05-12","pret":-0.00049,"close":82.4}
{"ticker":"MLAB","date":"2015-05-13","pret":0.01114,"close":84.01}
{"ticker":"MLAB","date":"2015-05-14","pret":0.01197,"close":84.76}
{"ticker":"MLAB","date":"2015-05-15","pret":0.00912,"close":85.14}
{"ticker":"MLAB","date":"2015-05-18","pret":0.01172,"close":87.4}
{"ticker":"MLAB","date":"2015-05-19","pret":0.01859,"close":86.85}
{"ticker":"MLAB","date":"2015-05-20","pret":0.00137,"close":88.1}
{"ticker":"MLAB","date":"2015-05-21","pret":-0.00114,"close":88.72}
{"ticker":"MLAB","date":"2015-05-22","pret":0.01431,"close":88.63}
{"ticker":"MLAB","date":"2015-05-26","pret":0.00304,"close":88.63}
{"ticker":"MLAB","date":"2015-05-27","pret":0.01051,"close":88.92}
{"ticker":"MLAB","date":"2015-05-28","pret":-0.01333,"close":88.53}
{"ticker":"MLAB","date":"2015-05-29","pret":0.00607,"close":88.26}
{"ticker":"MLAB","date":"2015-06-01","pret":-0.00517,"close":89}
{"ticker":"MLAB","date":"2015-06-02","pret":-0.01064,"close":90.12}
{"ticker":"MLAB","date":"2015-06-03","pret":0.01704,"close":91.69}
{"ticker":"MLAB","date":"2015-06-04","pret":0.01709,"close":91.3}
{"ticker":"MLAB","date":"2015-06-05","pret":-0.00463,"close":91.9}
{"ticker":"MLAB","date":"2015-06-08","pret":0.00957,"close":91.68}
{"ticker":"MLAB","date":"2015-06-09","pret":0.0072,"close":91.05}
{"ticker":"MLAB","date":"2015-06-10","pret":-0.00011,"close":92.55}
{"ticker":"MLAB","date":"2015-06-11","pret":-0.00076,"close":92.34}
{"ticker":"MLAB","date":"2015-06-12","pret":-0.00283,"close":91.85}
{"ticker":"MLAB","date":"2015-06-15","pret":-0.00888,"close":90.36}
{"ticker":"MLAB","date":"2015-06-16","pret":0.02124,"close":90.31}
{"ticker":"MLAB","date":"2015-06-17","pret":-0.0251,"close":90.49}
{"ticker":"MLAB","date":"2015-06-18","pret":-0.00111,"close":90.31}
{"ticker":"MLAB","date":"2015-06-19","pret":-0.0041,"close":89.96}
{"ticker":"MLAB","date":"2015-06-22","pret":-0.00289,"close":90.88}
{"ticker":"MLAB","date":"2015-06-23","pret":0.00178,"close":90.87}
{"ticker":"MLAB","date":"2015-06-24","pret":-0.00725,"close":90.07}
{"ticker":"MLAB","date":"2015-06-25","pret":0.00725,"close":89.4}
{"ticker":"MLAB","date":"2015-06-26","pret":-0.00067,"close":91}
{"ticker":"MLAB","date":"2015-06-29","pret":0.005,"close":88.33}
{"ticker":"MLAB","date":"2015-06-30","pret":-0.01371,"close":88.9}
{"ticker":"MLAB","date":"2015-07-01","pret":0.00358,"close":89.54}
{"ticker":"MLAB","date":"2015-07-02","pret":0.00669,"close":90.64}
{"ticker":"MLAB","date":"2015-07-06","pret":-0.00613,"close":90.47}
{"ticker":"MLAB","date":"2015-07-07","pret":-0.01079,"close":89.98}
{"ticker":"MLAB","date":"2015-07-08","pret":0.0062,"close":87.5}
{"ticker":"MLAB","date":"2015-07-09","pret":-0.00834,"close":88.32}
{"ticker":"MLAB","date":"2015-07-10","pret":0.00632,"close":89.95}
{"ticker":"MLAB","date":"2015-07-13","pret":0.01252,"close":89.2}
{"ticker":"MLAB","date":"2015-07-14","pret":-0.01061,"close":88.35}
{"ticker":"MLAB","date":"2015-07-15","pret":-0.00146,"close":88.92}
{"ticker":"MLAB","date":"2015-07-16","pret":-0.00045,"close":89.8}
{"ticker":"MLAB","date":"2015-07-17","pret":0.01008,"close":90.51}
{"ticker":"MLAB","date":"2015-07-20","pret":0.01843,"close":95.75}
{"ticker":"MLAB","date":"2015-07-21","pret":0.07539,"close":99.26}
{"ticker":"MLAB","date":"2015-07-22","pret":-0.0143,"close":98.84}
{"ticker":"MLAB","date":"2015-07-23","pret":0.01916,"close":98.95}
{"ticker":"MLAB","date":"2015-07-24","pret":0.00764,"close":99.41}
{"ticker":"MLAB","date":"2015-07-27","pret":-0.01514,"close":100.4}
{"ticker":"MLAB","date":"2015-07-28","pret":0.01674,"close":103.01}
{"ticker":"MLAB","date":"2015-07-29","pret":0.02732,"close":103.57}
{"ticker":"MLAB","date":"2015-07-30","pret":0.01334,"close":100.35}
{"ticker":"MLAB","date":"2015-07-31","pret":-0.02903,"close":103.54}
{"ticker":"MLAB","date":"2015-08-03","pret":0.02913,"close":119.7}
{"ticker":"MLAB","date":"2015-08-04","pret":0.12577,"close":117.36}
{"ticker":"MLAB","date":"2015-08-05","pret":-0.05302,"close":118.17}
{"ticker":"MLAB","date":"2015-08-06","pret":0.02903,"close":119.57}
{"ticker":"MLAB","date":"2015-08-07","pret":0.05565,"close":115.99}
{"ticker":"MLAB","date":"2015-08-10","pret":-0.04866,"close":115.99}
{"ticker":"MLAB","date":"2015-08-11","pret":-0.01834,"close":114}
{"ticker":"MLAB","date":"2015-08-12","pret":-0.00987,"close":112.8}
{"ticker":"MLAB","date":"2015-08-13","pret":-0.00524,"close":113.34}
{"ticker":"MLAB","date":"2015-08-14","pret":0.00648,"close":115.71}
{"ticker":"MLAB","date":"2015-08-17","pret":0.01327,"close":115.98}
{"ticker":"MLAB","date":"2015-08-18","pret":-0.00218,"close":113.74}
{"ticker":"MLAB","date":"2015-08-19","pret":-0.01144,"close":112.19}
{"ticker":"MLAB","date":"2015-08-20","pret":0.00124,"close":111.5}
{"ticker":"MLAB","date":"2015-08-21","pret":-0.02633,"close":110.72}
{"ticker":"MLAB","date":"2015-08-24","pret":-0.02118,"close":109.93}
{"ticker":"MLAB","date":"2015-08-25","pret":0.0445,"close":107.66}
{"ticker":"MLAB","date":"2015-08-26","pret":-0.02796,"close":109}
{"ticker":"MLAB","date":"2015-08-27","pret":-0.00137,"close":111.94}
{"ticker":"MLAB","date":"2015-08-28","pret":0.01144,"close":109.8}
{"ticker":"MLAB","date":"2015-08-31","pret":-0.00334,"close":108.4}
{"ticker":"MLAB","date":"2015-09-01","pret":-0.03417,"close":108.35}
{"ticker":"MLAB","date":"2015-09-02","pret":0.02132,"close":111.72}
{"ticker":"MLAB","date":"2015-09-03","pret":0.01412,"close":109.21}
{"ticker":"MLAB","date":"2015-09-04","pret":-0.01623,"close":108.5}
{"ticker":"MLAB","date":"2015-09-08","pret":0.00778,"close":110.39}
{"ticker":"MLAB","date":"2015-09-09","pret":0.01224,"close":109.2}
{"ticker":"MLAB","date":"2015-09-10","pret":-0.01269,"close":109.1}
{"ticker":"MLAB","date":"2015-09-11","pret":-0.01073,"close":110.24}
{"ticker":"MLAB","date":"2015-09-14","pret":0.00946,"close":109.89}
{"ticker":"MLAB","date":"2015-09-15","pret":-0.00091,"close":111.5}
{"ticker":"MLAB","date":"2015-09-16","pret":0.01507,"close":112.85}
{"ticker":"MLAB","date":"2015-09-17","pret":0.0144,"close":113.38}
{"ticker":"MLAB","date":"2015-09-18","pret":-0.00856,"close":111.67}
{"ticker":"MLAB","date":"2015-09-21","pret":-0.00584,"close":109.65}
{"ticker":"MLAB","date":"2015-09-22","pret":-0.03446,"close":107.21}
{"ticker":"MLAB","date":"2015-09-23","pret":0.00028,"close":107.72}
{"ticker":"MLAB","date":"2015-09-24","pret":-0.00177,"close":109.8}
{"ticker":"MLAB","date":"2015-09-25","pret":0.03243,"close":105.51}
{"ticker":"MLAB","date":"2015-09-28","pret":-0.04711,"close":105.51}
{"ticker":"MLAB","date":"2015-09-29","pret":-0.00694,"close":109.35}
{"ticker":"MLAB","date":"2015-09-30","pret":0.05468,"close":111.4}
{"ticker":"MLAB","date":"2015-10-01","pret":0.01533,"close":113.77}
{"ticker":"MLAB","date":"2015-10-02","pret":0.01842,"close":113.68}
{"ticker":"MLAB","date":"2015-10-05","pret":-0.00122,"close":112.39}
{"ticker":"MLAB","date":"2015-10-06","pret":-0.01809,"close":108.49}
{"ticker":"MLAB","date":"2015-10-07","pret":-0.03258,"close":111.89}
{"ticker":"MLAB","date":"2015-10-08","pret":0.02202,"close":112.93}
{"ticker":"MLAB","date":"2015-10-09","pret":-0.0084,"close":112.81}
{"ticker":"MLAB","date":"2015-10-12","pret":0.01442,"close":111.05}
{"ticker":"MLAB","date":"2015-10-13","pret":-0.09883,"close":108.6}
{"ticker":"MLAB","date":"2015-10-14","pret":0.0697,"close":107.1}
{"ticker":"MLAB","date":"2015-10-15","pret":-0.02009,"close":107.47}
{"ticker":"MLAB","date":"2015-10-16","pret":0.01409,"close":109.04}
{"ticker":"MLAB","date":"2015-10-19","pret":0.00388,"close":108.9}
{"ticker":"MLAB","date":"2015-10-20","pret":0.00699,"close":108.8}
{"ticker":"MLAB","date":"2015-10-21","pret":-0.01394,"close":107.45}
{"ticker":"MLAB","date":"2015-10-22","pret":0.0176,"close":109.68}
{"ticker":"MLAB","date":"2015-10-23","pret":-0.02524,"close":112.47}
{"ticker":"MLAB","date":"2015-10-26","pret":0.04639,"close":111.96}
{"ticker":"MLAB","date":"2015-10-27","pret":-0.01904,"close":113.05}
{"ticker":"MLAB","date":"2015-10-28","pret":0.03589,"close":112.47}
{"ticker":"MLAB","date":"2015-10-29","pret":-0.01132,"close":112.03}
{"ticker":"MLAB","date":"2015-10-30","pret":0.02658,"close":111.85}
{"ticker":"MLAB","date":"2015-11-02","pret":-0.03569,"close":111.49}
{"ticker":"MLAB","date":"2015-11-03","pret":-0.00585,"close":113.95}
{"ticker":"MLAB","date":"2015-11-04","pret":0.04241,"close":114.48}
{"ticker":"MLAB","date":"2015-11-05","pret":-0.01218,"close":113.74}
{"ticker":"MLAB","date":"2015-11-06","pret":-0.01234,"close":113.04}
{"ticker":"MLAB","date":"2015-11-09","pret":-0.00712,"close":110}
{"ticker":"MLAB","date":"2015-11-10","pret":-0.01793,"close":110.29}
{"ticker":"MLAB","date":"2015-11-11","pret":0.00254,"close":109.2}
{"ticker":"MLAB","date":"2015-11-12","pret":-0.00354,"close":107.06}
{"ticker":"MLAB","date":"2015-11-13","pret":-0.03934,"close":108.3}
{"ticker":"MLAB","date":"2015-11-16","pret":0.02652,"close":106.92}
{"ticker":"MLAB","date":"2015-11-17","pret":-0.00277,"close":106.9}
{"ticker":"MLAB","date":"2015-11-18","pret":-0.00928,"close":107.54}
{"ticker":"MLAB","date":"2015-11-19","pret":0.00391,"close":108.51}
{"ticker":"MLAB","date":"2015-11-20","pret":0.0154,"close":108.86}
{"ticker":"MLAB","date":"2015-11-23","pret":-0.0115,"close":104.64}
{"ticker":"MLAB","date":"2015-11-24","pret":-0.04004,"close":108.27}
{"ticker":"MLAB","date":"2015-11-25","pret":0.04576,"close":108.4}
{"ticker":"MLAB","date":"2015-11-26"}
{"ticker":"MLAB","date":"2015-11-27","pret":0.00459,"close":109.65}
{"ticker":"MLAB","date":"2015-11-30","pret":0.00338,"close":108.2}
{"ticker":"MLAB","date":"2015-12-01","pret":-0.01296,"close":105.61}
{"ticker":"MLAB","date":"2015-12-02","pret":-0.03367,"close":106.36}
{"ticker":"MLAB","date":"2015-12-03","pret":0.01632,"close":104.77}
{"ticker":"MLAB","date":"2015-12-04","pret":-0.02006,"close":103.29}
{"ticker":"MLAB","date":"2015-12-07","pret":-0.01305,"close":102.76}
{"ticker":"MLAB","date":"2015-12-08","pret":-0.00312,"close":107.09}
{"ticker":"MLAB","date":"2015-12-09","pret":0.0482,"close":106.5}
{"ticker":"MLAB","date":"2015-12-10","pret":-0.0165,"close":106.8}
{"ticker":"MLAB","date":"2015-12-11","pret":0.00772,"close":106.15}
{"ticker":"MLAB","date":"2015-12-14","pret":-0.00942,"close":104.55}
{"ticker":"MLAB","date":"2015-12-15","pret":-0.00617,"close":101.11}
{"ticker":"MLAB","date":"2015-12-16","pret":-0.03728,"close":100.5}
{"ticker":"MLAB","date":"2015-12-17"}
{"ticker":"MLAB","date":"2015-12-18","pret":-0.03134,"close":97.3}
{"ticker":"MLAB","date":"2015-12-21","pret":0.00092,"close":94.99}
{"ticker":"MLAB","date":"2015-12-22","pret":-0.06933,"close":91.2}
{"ticker":"MLAB","date":"2015-12-23","pret":-0.01066,"close":92.47}
{"ticker":"MLAB","date":"2015-12-24","pret":0.02206,"close":95.63}
{"ticker":"MLAB","date":"2015-12-28","pret":0.03545,"close":94.66}
{"ticker":"MLAB","date":"2015-12-29","pret":-0.00104,"close":98.09}
{"ticker":"MLAB","date":"2015-12-30","pret":0.02393,"close":99}
{"ticker":"MLAB","date":"2015-12-31","pret":0.00913,"close":99.5}
{"ticker":"MLAB","date":"2016-01-04","pret":-0.00689,"close":100.1}
{"ticker":"MLAB","date":"2016-01-05","pret":0.00477,"close":95}
{"ticker":"MLHR","date":"2015-01-02","pret":-0.02169,"close":29.29}
{"ticker":"MLHR","date":"2015-01-05","pret":-0.01529,"close":29}
{"ticker":"MLHR","date":"2015-01-06","pret":-0.00206,"close":28.4}
{"ticker":"MLHR","date":"2015-01-07","pret":-0.01801,"close":28.43}
{"ticker":"MLHR","date":"2015-01-08","pret":0.00314,"close":28.48}
{"ticker":"MLHR","date":"2015-01-09","pret":-0.0091,"close":28.45}
{"ticker":"MLHR","date":"2015-01-12","pret":0,"close":28.27}
{"ticker":"MLHR","date":"2015-01-13","pret":0.00246,"close":28.39}
{"ticker":"MLHR","date":"2015-01-14","pret":-0.01769,"close":28.54}
{"ticker":"MLHR","date":"2015-01-15","pret":0.02293,"close":28.21}
{"ticker":"MLHR","date":"2015-01-16","pret":-0.01973,"close":28.24}
{"ticker":"MLHR","date":"2015-01-20","pret":0.00744,"close":28.15}
{"ticker":"MLHR","date":"2015-01-21","pret":-0.0078,"close":27.69}
{"ticker":"MLHR","date":"2015-01-22","pret":-0.01073,"close":28.5}
{"ticker":"MLHR","date":"2015-01-23","pret":0.02452,"close":28.59}
{"ticker":"MLHR","date":"2015-01-26","pret":-0.00035,"close":28.88}
{"ticker":"MLHR","date":"2015-01-27","pret":0.00455,"close":28.78}
{"ticker":"MLHR","date":"2015-01-28","pret":0.01388,"close":28.89}
{"ticker":"MLHR","date":"2015-01-29","pret":0.00069,"close":29.36}
{"ticker":"MLHR","date":"2015-01-30","pret":0.00172,"close":29.05}
{"ticker":"MLHR","date":"2015-02-02","pret":0.00446,"close":29.55}
{"ticker":"MLHR","date":"2015-02-03","pret":0.02033,"close":30.4}
{"ticker":"MLHR","date":"2015-02-04","pret":0.01267,"close":30.2}
{"ticker":"MLHR","date":"2015-02-05","pret":0.00627,"close":30.7}
{"ticker":"MLHR","date":"2015-02-06","pret":0.01243,"close":31.03}
{"ticker":"MLHR","date":"2015-02-09","pret":0.00389,"close":30.82}
{"ticker":"MLHR","date":"2015-02-10","pret":0.00742,"close":30.9}
{"ticker":"MLHR","date":"2015-02-11","pret":-0.00839,"close":30.91}
{"ticker":"MLHR","date":"2015-02-12","pret":0.00388,"close":31.42}
{"ticker":"MLHR","date":"2015-02-13","pret":0.01633,"close":31.85}
{"ticker":"MLHR","date":"2015-02-17","pret":0.00886,"close":31.7}
{"ticker":"MLHR","date":"2015-02-18","pret":-0.00758,"close":31.89}
{"ticker":"MLHR","date":"2015-02-19","pret":0.00947,"close":31.36}
{"ticker":"MLHR","date":"2015-02-20","pret":-0.0152,"close":31.36}
{"ticker":"MLHR","date":"2015-02-23","pret":0,"close":31.13}
{"ticker":"MLHR","date":"2015-02-24","pret":-0.00801,"close":31.34}
{"ticker":"MLHR","date":"2015-02-25","pret":0.00321,"close":31.05}
{"ticker":"MLHR","date":"2015-02-26","pret":-0.00772,"close":31.06}
{"ticker":"MLHR","date":"2015-02-27","pret":0.00161,"close":30.97}
{"ticker":"MLHR","date":"2015-03-02","pret":0.00097,"close":31.2}
{"ticker":"MLHR","date":"2015-03-03","pret":-0.01821,"close":29.39}
{"ticker":"MLHR","date":"2015-03-04","pret":-0.03779,"close":28.91}
{"ticker":"MLHR","date":"2015-03-05","pret":-0.01097,"close":28.83}
{"ticker":"MLHR","date":"2015-03-06","pret":-0.01493,"close":28.06}
{"ticker":"MLHR","date":"2015-03-09","pret":-0.01374,"close":28.21}
{"ticker":"MLHR","date":"2015-03-10","pret":-0.0064,"close":27.69}
{"ticker":"MLHR","date":"2015-03-11","pret":-0.0104,"close":27.95}
{"ticker":"MLHR","date":"2015-03-12","pret":0.01397,"close":28.5}
{"ticker":"MLHR","date":"2015-03-13","pret":0.01167,"close":27.71}
{"ticker":"MLHR","date":"2015-03-16","pret":-0.01952,"close":28.46}
{"ticker":"MLHR","date":"2015-03-17","pret":0.02022,"close":28.75}
{"ticker":"MLHR","date":"2015-03-18","pret":0.00526,"close":28.88}
{"ticker":"MLHR","date":"2015-03-19","pret":0.01354,"close":28.96}
{"ticker":"MLHR","date":"2015-03-20","pret":-0.00138,"close":28.42}
{"ticker":"MLHR","date":"2015-03-23","pret":-0.02022,"close":27.97}
{"ticker":"MLHR","date":"2015-03-24","pret":-0.01705,"close":28.14}
{"ticker":"MLHR","date":"2015-03-25","pret":0.00678,"close":27.9}
{"ticker":"MLHR","date":"2015-03-26","pret":-0.00786,"close":27.64}
{"ticker":"MLHR","date":"2015-03-27","pret":-0.00973,"close":27.39}
{"ticker":"MLHR","date":"2015-03-30","pret":-0.00363,"close":27.61}
{"ticker":"MLHR","date":"2015-03-31","pret":-0.00109,"close":27.76}
{"ticker":"MLHR","date":"2015-04-01","pret":0.00146,"close":27.64}
{"ticker":"MLHR","date":"2015-04-02","pret":0.00507,"close":28.02}
{"ticker":"MLHR","date":"2015-04-06","pret":0.00469,"close":28.24}
{"ticker":"MLHR","date":"2015-04-07","pret":0.01287,"close":28.01}
{"ticker":"MLHR","date":"2015-04-08","pret":-0.00285,"close":28.52}
{"ticker":"MLHR","date":"2015-04-09","pret":0.01274,"close":28.39}
{"ticker":"MLHR","date":"2015-04-10","pret":0.00421,"close":28.46}
{"ticker":"MLHR","date":"2015-04-13","pret":-0.00386,"close":28.55}
{"ticker":"MLHR","date":"2015-04-14","pret":0.00386,"close":28.57}
{"ticker":"MLHR","date":"2015-04-15","pret":0.00524,"close":29.06}
{"ticker":"MLHR","date":"2015-04-16","pret":0.01418,"close":28.83}
{"ticker":"MLHR","date":"2015-04-17","pret":-0.01418,"close":28.5}
{"ticker":"MLHR","date":"2015-04-20","pret":0.00278,"close":29}
{"ticker":"MLHR","date":"2015-04-21","pret":0.01106,"close":29.1}
{"ticker":"MLHR","date":"2015-04-22","pret":0.00137,"close":29.13}
{"ticker":"MLHR","date":"2015-04-23","pret":-0.00516,"close":28.75}
{"ticker":"MLHR","date":"2015-04-24","pret":-0.00831,"close":28.63}
{"ticker":"MLHR","date":"2015-04-27","pret":-0.00279,"close":28.38}
{"ticker":"MLHR","date":"2015-04-28","pret":-0.0077,"close":28.6}
{"ticker":"MLHR","date":"2015-04-29","pret":0.00211,"close":28.11}
{"ticker":"MLHR","date":"2015-04-30","pret":-0.02127,"close":27.41}
{"ticker":"MLHR","date":"2015-05-01","pret":-0.01589,"close":27.6}
{"ticker":"MLHR","date":"2015-05-04","pret":0.00762,"close":27.9}
{"ticker":"MLHR","date":"2015-05-05","pret":0.00253,"close":27.62}
{"ticker":"MLHR","date":"2015-05-06","pret":-0.00361,"close":27.7}
{"ticker":"MLHR","date":"2015-05-07","pret":-0.00036,"close":27.72}
{"ticker":"MLHR","date":"2015-05-08","pret":0.01437,"close":28.06}
{"ticker":"MLHR","date":"2015-05-11","pret":0.00036,"close":28}
{"ticker":"MLHR","date":"2015-05-12","pret":-0.0068,"close":27.81}
{"ticker":"MLHR","date":"2015-05-13","pret":0.00036,"close":27.54}
{"ticker":"MLHR","date":"2015-05-14","pret":-0.0036,"close":28.28}
{"ticker":"MLHR","date":"2015-05-15","pret":0.01784,"close":28.24}
{"ticker":"MLHR","date":"2015-05-18","pret":-0.00461,"close":28.21}
{"ticker":"MLHR","date":"2015-05-19","pret":0.0039,"close":28.08}
{"ticker":"MLHR","date":"2015-05-20","pret":-0.00319,"close":28.1}
{"ticker":"MLHR","date":"2015-05-21","pret":-0.00213,"close":28.05}
{"ticker":"MLHR","date":"2015-05-22","pret":-0.00285,"close":27.64}
{"ticker":"MLHR","date":"2015-05-26","pret":-0.01801,"close":27.12}
{"ticker":"MLHR","date":"2015-05-27","pret":-0.01945,"close":27.3}
{"ticker":"MLHR","date":"2015-05-28","pret":0.01508,"close":27.7}
{"ticker":"MLHR","date":"2015-05-29","pret":0.01089,"close":27.7}
{"ticker":"MLHR","date":"2015-06-01","pret":0.00468,"close":28}
{"ticker":"MLHR","date":"2015-06-02","pret":0.00609,"close":28.07}
{"ticker":"MLHR","date":"2015-06-03","pret":0.00321,"close":28.41}
{"ticker":"MLHR","date":"2015-06-04","pret":0.0032,"close":28.07}
{"ticker":"MLHR","date":"2015-06-05","pret":-0.00356,"close":28.41}
{"ticker":"MLHR","date":"2015-06-08","pret":0.0078,"close":28.32}
{"ticker":"MLHR","date":"2015-06-09","pret":-0.00212,"close":28.41}
{"ticker":"MLHR","date":"2015-06-10","pret":0.01162,"close":29.14}
{"ticker":"MLHR","date":"2015-06-11","pret":0.02078,"close":29.17}
{"ticker":"MLHR","date":"2015-06-12","pret":0.00034,"close":29.2}
{"ticker":"MLHR","date":"2015-06-15","pret":-0.00826,"close":28.56}
{"ticker":"MLHR","date":"2015-06-16","pret":-0.01112,"close":28.95}
{"ticker":"MLHR","date":"2015-06-17","pret":0.01766,"close":28.89}
{"ticker":"MLHR","date":"2015-06-18","pret":-0.00758,"close":29.37}
{"ticker":"MLHR","date":"2015-06-19","pret":0.01272,"close":29.07}
{"ticker":"MLHR","date":"2015-06-22","pret":-0.00445,"close":29.39}
{"ticker":"MLHR","date":"2015-06-23","pret":0.0099,"close":29.75}
{"ticker":"MLHR","date":"2015-06-24","pret":0.00542,"close":29.98}
{"ticker":"MLHR","date":"2015-06-25","pret":0.07075,"close":30.3}
{"ticker":"MLHR","date":"2015-06-26","pret":-0.05035,"close":30.5}
{"ticker":"MLHR","date":"2015-06-29","pret":-0.00099,"close":29.85}
{"ticker":"MLHR","date":"2015-06-30","pret":-0.03028,"close":28.93}
{"ticker":"MLHR","date":"2015-07-01","pret":-0.00582,"close":29.11}
{"ticker":"MLHR","date":"2015-07-02","pret":0.0024,"close":28.48}
{"ticker":"MLHR","date":"2015-07-06","pret":-0.03062,"close":28.53}
{"ticker":"MLHR","date":"2015-07-07","pret":0.01019,"close":28.51}
{"ticker":"MLHR","date":"2015-07-08","pret":-0.01303,"close":28.03}
{"ticker":"MLHR","date":"2015-07-09","pret":0.0053,"close":28.43}
{"ticker":"MLHR","date":"2015-07-10","pret":0.01365,"close":28.74}
{"ticker":"MLHR","date":"2015-07-13","pret":0.00312,"close":29.03}
{"ticker":"MLHR","date":"2015-07-14","pret":0.00588,"close":29.25}
{"ticker":"MLHR","date":"2015-07-15","pret":0.00926,"close":29.44}
{"ticker":"MLHR","date":"2015-07-16","pret":0.00647,"close":29.49}
{"ticker":"MLHR","date":"2015-07-17","pret":-0.0034,"close":29.25}
{"ticker":"MLHR","date":"2015-07-20","pret":-0.00204,"close":29.24}
{"ticker":"MLHR","date":"2015-07-21","pret":-0.01097,"close":28.71}
{"ticker":"MLHR","date":"2015-07-22","pret":-0.01214,"close":28.77}
{"ticker":"MLHR","date":"2015-07-23","pret":0.00592,"close":28.41}
{"ticker":"MLHR","date":"2015-07-24","pret":-0.0175,"close":27.94}
{"ticker":"MLHR","date":"2015-07-27","pret":-0.01961,"close":27.72}
{"ticker":"MLHR","date":"2015-07-28","pret":0.00467,"close":27.83}
{"ticker":"MLHR","date":"2015-07-29","pret":-0.00467,"close":28.37}
{"ticker":"MLHR","date":"2015-07-30","pret":0.01466,"close":28.18}
{"ticker":"MLHR","date":"2015-07-31","pret":0.00071,"close":28.04}
{"ticker":"MLHR","date":"2015-08-03","pret":-0.00605,"close":27.97}
{"ticker":"MLHR","date":"2015-08-04","pret":-0.00107,"close":27.98}
{"ticker":"MLHR","date":"2015-08-05","pret":0,"close":27.96}
{"ticker":"MLHR","date":"2015-08-06","pret":0,"close":27.87}
{"ticker":"MLHR","date":"2015-08-07","pret":-0.00825,"close":27.91}
{"ticker":"MLHR","date":"2015-08-10","pret":0.01217,"close":28.55}
{"ticker":"MLHR","date":"2015-08-11","pret":0.00638,"close":28.54}
{"ticker":"MLHR","date":"2015-08-12","pret":0,"close":28.51}
{"ticker":"MLHR","date":"2015-08-13","pret":0.00845,"close":28.44}
{"ticker":"MLHR","date":"2015-08-14","pret":-0.00774,"close":28.54}
{"ticker":"MLHR","date":"2015-08-17","pret":0.00599,"close":29.44}
{"ticker":"MLHR","date":"2015-08-18","pret":0.03383,"close":29.57}
{"ticker":"MLHR","date":"2015-08-19","pret":-0.00374,"close":29.3}
{"ticker":"MLHR","date":"2015-08-20","pret":-0.01165,"close":28.47}
{"ticker":"MLHR","date":"2015-08-21","pret":-0.03365,"close":28.2}
{"ticker":"MLHR","date":"2015-08-24","pret":-0.03556,"close":27.29}
{"ticker":"MLHR","date":"2015-08-25","pret":0.02984,"close":26.75}
{"ticker":"MLHR","date":"2015-08-26","pret":-0.02358,"close":26.81}
{"ticker":"MLHR","date":"2015-08-27","pret":-0.00663,"close":26.99}
{"ticker":"MLHR","date":"2015-08-28","pret":-0.00444,"close":26.99}
{"ticker":"MLHR","date":"2015-08-31","pret":0.00037,"close":27.11}
{"ticker":"MLHR","date":"2015-09-01","pret":-0.00969,"close":26.28}
{"ticker":"MLHR","date":"2015-09-02","pret":-0.00188,"close":26.58}
{"ticker":"MLHR","date":"2015-09-03","pret":0.00337,"close":26.87}
{"ticker":"MLHR","date":"2015-09-04","pret":-0.00902,"close":27.06}
{"ticker":"MLHR","date":"2015-09-08","pret":0.03523,"close":27.54}
{"ticker":"MLHR","date":"2015-09-09","pret":0.01303,"close":27.43}
{"ticker":"MLHR","date":"2015-09-10","pret":-0.01522,"close":27.15}
{"ticker":"MLHR","date":"2015-09-11","pret":-0.0125,"close":27.06}
{"ticker":"MLHR","date":"2015-09-14","pret":0.00664,"close":26.94}
{"ticker":"MLHR","date":"2015-09-15","pret":-0.0011,"close":27.52}
{"ticker":"MLHR","date":"2015-09-16","pret":0.01134,"close":27.86}
{"ticker":"MLHR","date":"2015-09-17","pret":0.10649,"close":28.5}
{"ticker":"MLHR","date":"2015-09-18","pret":-0.07923,"close":28.51}
{"ticker":"MLHR","date":"2015-09-21","pret":0.01997,"close":28.8}
{"ticker":"MLHR","date":"2015-09-22","pret":-0.00766,"close":28.59}
{"ticker":"MLHR","date":"2015-09-23","pret":0.00419,"close":28.39}
{"ticker":"MLHR","date":"2015-09-24","pret":-0.01332,"close":28.12}
{"ticker":"MLHR","date":"2015-09-25","pret":-0.00141,"close":27.85}
{"ticker":"MLHR","date":"2015-09-28","pret":-0.01638,"close":27.48}
{"ticker":"MLHR","date":"2015-09-29","pret":-0.01228,"close":28.13}
{"ticker":"MLHR","date":"2015-09-30","pret":0.03184,"close":28.84}
{"ticker":"MLHR","date":"2015-10-01","pret":0.01814,"close":28.93}
{"ticker":"MLHR","date":"2015-10-02","pret":-0.00694,"close":29.22}
{"ticker":"MLHR","date":"2015-10-05","pret":0.0268,"close":30.33}
{"ticker":"MLHR","date":"2015-10-06","pret":0.02444,"close":30.09}
{"ticker":"MLHR","date":"2015-10-07","pret":-0.00099,"close":30.64}
{"ticker":"MLHR","date":"2015-10-08","pret":0.01218,"close":30.75}
{"ticker":"MLHR","date":"2015-10-09","pret":0.00587,"close":30.6}
{"ticker":"MLHR","date":"2015-10-12","pret":-0.00195,"close":30.75}
{"ticker":"MLHR","date":"2015-10-13","pret":-0.00033,"close":30.69}
{"ticker":"MLHR","date":"2015-10-14","pret":-0.0013,"close":30.07}
{"ticker":"MLHR","date":"2015-10-15","pret":-0.01413,"close":30.55}
{"ticker":"MLHR","date":"2015-10-16","pret":0.01283,"close":30.49}
{"ticker":"MLHR","date":"2015-10-19","pret":-0.00557,"close":31.63}
{"ticker":"MLHR","date":"2015-10-20","pret":0.04561,"close":32.14}
{"ticker":"MLHR","date":"2015-10-21","pret":0.0165,"close":31.75}
{"ticker":"MLHR","date":"2015-10-22","pret":-0.02344,"close":31.55}
{"ticker":"MLHR","date":"2015-10-23","pret":0.00599,"close":32.56}
{"ticker":"MLHR","date":"2015-10-26","pret":0.01311,"close":32.09}
{"ticker":"MLHR","date":"2015-10-27","pret":-0.00747,"close":31.61}
{"ticker":"MLHR","date":"2015-10-28","pret":-0.00627,"close":32.69}
{"ticker":"MLHR","date":"2015-10-29","pret":0.02392,"close":31.87}
{"ticker":"MLHR","date":"2015-10-30","pret":-0.02361,"close":31.73}
{"ticker":"MLHR","date":"2015-11-02","pret":-0.00346,"close":32.04}
{"ticker":"MLHR","date":"2015-11-03","pret":0.01316,"close":32.26}
{"ticker":"MLHR","date":"2015-11-04","pret":0.00559,"close":31.38}
{"ticker":"MLHR","date":"2015-11-05","pret":-0.03081,"close":31.83}
{"ticker":"MLHR","date":"2015-11-06","pret":0.01048,"close":31.85}
{"ticker":"MLHR","date":"2015-11-09","pret":0.00252,"close":31.46}
{"ticker":"MLHR","date":"2015-11-10","pret":-0.01332,"close":31.95}
{"ticker":"MLHR","date":"2015-11-11","pret":0.0218,"close":31.8}
{"ticker":"MLHR","date":"2015-11-12","pret":-0.01543,"close":30.64}
{"ticker":"MLHR","date":"2015-11-13","pret":-0.03258,"close":30.04}
{"ticker":"MLHR","date":"2015-11-16","pret":-0.0182,"close":30.07}
{"ticker":"MLHR","date":"2015-11-17","pret":0.00699,"close":30.34}
{"ticker":"MLHR","date":"2015-11-18","pret":0.01088,"close":31.03}
{"ticker":"MLHR","date":"2015-11-19","pret":0.01465,"close":30.92}
{"ticker":"MLHR","date":"2015-11-20","pret":0.00162,"close":30.92}
{"ticker":"MLHR","date":"2015-11-23","pret":-0.00129,"close":31.18}
{"ticker":"MLHR","date":"2015-11-24","pret":0,"close":31.28}
{"ticker":"MLHR","date":"2015-11-25","pret":0.00965,"close":31.76}
{"ticker":"MLHR","date":"2015-11-26"}
{"ticker":"MLHR","date":"2015-11-27","pret":0.01398,"close":32.14}
{"ticker":"MLHR","date":"2015-11-30","pret":0.01752,"close":31.71}
{"ticker":"MLHR","date":"2015-12-01","pret":-0.01123,"close":32.11}
{"ticker":"MLHR","date":"2015-12-02","pret":0.00532,"close":31.98}
{"ticker":"MLHR","date":"2015-12-03","pret":0.00156,"close":31.13}
{"ticker":"MLHR","date":"2015-12-04","pret":-0.02875,"close":31.47}
{"ticker":"MLHR","date":"2015-12-07","pret":0.00607,"close":31.33}
{"ticker":"MLHR","date":"2015-12-08","pret":-0.00992,"close":31.04}
{"ticker":"MLHR","date":"2015-12-09","pret":-0.00226,"close":30.33}
{"ticker":"MLHR","date":"2015-12-10","pret":-0.02151,"close":30.25}
{"ticker":"MLHR","date":"2015-12-11","pret":-0.01862,"close":29.5}
{"ticker":"MLHR","date":"2015-12-14","pret":-0.01012,"close":29.45}
{"ticker":"MLHR","date":"2015-12-15","pret":0.0071,"close":29.95}
{"ticker":"MLHR","date":"2015-12-16","pret":0.01736,"close":30.24}
{"ticker":"MLHR","date":"2015-12-17"}
{"ticker":"MLHR","date":"2015-12-18","pret":-0.00731,"close":28.49}
{"ticker":"MLHR","date":"2015-12-21","pret":-0.04604,"close":28.56}
{"ticker":"MLHR","date":"2015-12-22","pret":-0.00525,"close":28.37}
{"ticker":"MLHR","date":"2015-12-23","pret":-0.00211,"close":28.31}
{"ticker":"MLHR","date":"2015-12-24","pret":-0.0067,"close":28.41}
{"ticker":"MLHR","date":"2015-12-28","pret":0.00494,"close":28.54}
{"ticker":"MLHR","date":"2015-12-29","pret":0.01399,"close":29.59}
{"ticker":"MLHR","date":"2015-12-30","pret":0.02775,"close":29.4}
{"ticker":"MLHR","date":"2015-12-31","pret":-0.01292,"close":28.7}
{"ticker":"MLHR","date":"2016-01-04","pret":-0.02917,"close":27.5}
{"ticker":"MLHR","date":"2016-01-05","pret":-0.02606,"close":27.6}
{"ticker":"MLI","date":"2015-01-02","pret":-0.00321,"close":33.38}
{"ticker":"MLI","date":"2015-01-05","pret":-0.03332,"close":32.69}
{"ticker":"MLI","date":"2015-01-06","pret":-0.01156,"close":32.02}
{"ticker":"MLI","date":"2015-01-07","pret":-0.0148,"close":32.42}
{"ticker":"MLI","date":"2015-01-08","pret":0.01694,"close":33.15}
{"ticker":"MLI","date":"2015-01-09","pret":0.01304,"close":32.73}
{"ticker":"MLI","date":"2015-01-12","pret":-0.01825,"close":32.54}
{"ticker":"MLI","date":"2015-01-13","pret":0.00734,"close":32.6}
{"ticker":"MLI","date":"2015-01-14","pret":-0.02094,"close":32.16}
{"ticker":"MLI","date":"2015-01-15","pret":0.00589,"close":31.78}
{"ticker":"MLI","date":"2015-01-16","pret":-0.02347,"close":32.3}
{"ticker":"MLI","date":"2015-01-20","pret":0.02068,"close":31.7}
{"ticker":"MLI","date":"2015-01-21","pret":-0.0191,"close":31.67}
{"ticker":"MLI","date":"2015-01-22","pret":0.01069,"close":32.7}
{"ticker":"MLI","date":"2015-01-23","pret":0.02074,"close":32.23}
{"ticker":"MLI","date":"2015-01-26","pret":-0.01388,"close":32.51}
{"ticker":"MLI","date":"2015-01-27","pret":-0.0028,"close":32.24}
{"ticker":"MLI","date":"2015-01-28","pret":0.01084,"close":31.81}
{"ticker":"MLI","date":"2015-01-29","pret":-0.01866,"close":32}
{"ticker":"MLI","date":"2015-01-30","pret":-0.00252,"close":31.39}
{"ticker":"MLI","date":"2015-02-02","pret":-0.00981,"close":32.02}
{"ticker":"MLI","date":"2015-02-03","pret":0.02138,"close":33.85}
{"ticker":"MLI","date":"2015-02-04","pret":0.04144,"close":33.93}
{"ticker":"MLI","date":"2015-02-05","pret":0.01334,"close":34.63}
{"ticker":"MLI","date":"2015-02-06","pret":0.02214,"close":34.9}
{"ticker":"MLI","date":"2015-02-09","pret":0.00517,"close":34.21}
{"ticker":"MLI","date":"2015-02-10","pret":-0.01037,"close":34.21}
{"ticker":"MLI","date":"2015-02-11","pret":-0.00814,"close":34.53}
{"ticker":"MLI","date":"2015-02-12","pret":0.01823,"close":34.61}
{"ticker":"MLI","date":"2015-02-13","pret":-0.00517,"close":34.62}
{"ticker":"MLI","date":"2015-02-17","pret":-0.00346,"close":34.85}
{"ticker":"MLI","date":"2015-02-18","pret":0.00519,"close":34.84}
{"ticker":"MLI","date":"2015-02-19","pret":-0.00346,"close":34.81}
{"ticker":"MLI","date":"2015-02-20","pret":0.00576,"close":34.68}
{"ticker":"MLI","date":"2015-02-23","pret":-0.00836,"close":34.9}
{"ticker":"MLI","date":"2015-02-24","pret":0.01008,"close":35.26}
{"ticker":"MLI","date":"2015-02-25","pret":0.00714,"close":34.99}
{"ticker":"MLI","date":"2015-02-26","pret":-0.00915,"close":35.14}
{"ticker":"MLI","date":"2015-02-27","pret":0.00372,"close":34.81}
{"ticker":"MLI","date":"2015-03-02","pret":-0.00775,"close":35.09}
{"ticker":"MLI","date":"2015-03-03","pret":0.0046,"close":34.8}
{"ticker":"MLI","date":"2015-03-04","pret":-0.00951,"close":34.19}
{"ticker":"MLI","date":"2015-03-05","pret":-0.01019,"close":34.29}
{"ticker":"MLI","date":"2015-03-06","pret":-0.00734,"close":33.91}
{"ticker":"MLI","date":"2015-03-09","pret":0.00206,"close":34.26}
{"ticker":"MLI","date":"2015-03-10","pret":-0.00295,"close":33.73}
{"ticker":"MLI","date":"2015-03-11","pret":-0.00532,"close":34.31}
{"ticker":"MLI","date":"2015-03-12","pret":0.0275,"close":35.02}
{"ticker":"MLI","date":"2015-03-13","pret":0.01062,"close":34.84}
{"ticker":"MLI","date":"2015-03-16","pret":0.00114,"close":34.97}
{"ticker":"MLI","date":"2015-03-17","pret":-0.00859,"close":35.1}
{"ticker":"MLI","date":"2015-03-18","pret":0.00459,"close":35.6}
{"ticker":"MLI","date":"2015-03-19","pret":0.01816,"close":35.45}
{"ticker":"MLI","date":"2015-03-20","pret":0.00309,"close":35.84}
{"ticker":"MLI","date":"2015-03-23","pret":0.0014,"close":36.07}
{"ticker":"MLI","date":"2015-03-24","pret":0.00698,"close":36.24}
{"ticker":"MLI","date":"2015-03-25","pret":0.00831,"close":35.53}
{"ticker":"MLI","date":"2015-03-26","pret":-0.02174,"close":35.41}
{"ticker":"MLI","date":"2015-03-27","pret":-0.00395,"close":35.69}
{"ticker":"MLI","date":"2015-03-30","pret":0.01377,"close":36.05}
{"ticker":"MLI","date":"2015-03-31","pret":-0.00056,"close":36.13}
{"ticker":"MLI","date":"2015-04-01","pret":0.00501,"close":36.15}
{"ticker":"MLI","date":"2015-04-02","pret":0.00222,"close":36.26}
{"ticker":"MLI","date":"2015-04-06","pret":0,"close":36.47}
{"ticker":"MLI","date":"2015-04-07","pret":0.0113,"close":36.07}
{"ticker":"MLI","date":"2015-04-08","pret":-0.01324,"close":36.11}
{"ticker":"MLI","date":"2015-04-09","pret":0.00166,"close":36.01}
{"ticker":"MLI","date":"2015-04-10","pret":0.00415,"close":35.48}
{"ticker":"MLI","date":"2015-04-13","pret":-0.01867,"close":36.2}
{"ticker":"MLI","date":"2015-04-14","pret":0.02115,"close":36.2}
{"ticker":"MLI","date":"2015-04-15","pret":-0.00028,"close":36.93}
{"ticker":"MLI","date":"2015-04-16","pret":0.01721,"close":36.91}
{"ticker":"MLI","date":"2015-04-17","pret":-0.00761,"close":36.67}
{"ticker":"MLI","date":"2015-04-20","pret":0.00272,"close":36.66}
{"ticker":"MLI","date":"2015-04-21","pret":-0.00436,"close":35.69}
{"ticker":"MLI","date":"2015-04-22","pret":-0.02743,"close":35.66}
{"ticker":"MLI","date":"2015-04-23","pret":0,"close":36.32}
{"ticker":"MLI","date":"2015-04-24","pret":0.02112,"close":36.72}
{"ticker":"MLI","date":"2015-04-27","pret":0.00876,"close":35.99}
{"ticker":"MLI","date":"2015-04-28","pret":-0.02149,"close":36.67}
{"ticker":"MLI","date":"2015-04-29","pret":0.01931,"close":36.17}
{"ticker":"MLI","date":"2015-04-30","pret":-0.02126,"close":35.04}
{"ticker":"MLI","date":"2015-05-01","pret":-0.02287,"close":35.37}
{"ticker":"MLI","date":"2015-05-04","pret":0.01333,"close":35.38}
{"ticker":"MLI","date":"2015-05-05","pret":-0.00452,"close":35}
{"ticker":"MLI","date":"2015-05-06","pret":-0.0091,"close":35.23}
{"ticker":"MLI","date":"2015-05-07","pret":0.00314,"close":35.22}
{"ticker":"MLI","date":"2015-05-08","pret":0.01273,"close":35.62}
{"ticker":"MLI","date":"2015-05-11","pret":0.00309,"close":35.73}
{"ticker":"MLI","date":"2015-05-12","pret":-0.00309,"close":35.41}
{"ticker":"MLI","date":"2015-05-13","pret":0.00028,"close":35.4}
{"ticker":"MLI","date":"2015-05-14","pret":0.00084,"close":36.3}
{"ticker":"MLI","date":"2015-05-15","pret":0.01836,"close":35.97}
{"ticker":"MLI","date":"2015-05-18","pret":-0.01304,"close":35.86}
{"ticker":"MLI","date":"2015-05-19","pret":0.00028,"close":35.7}
{"ticker":"MLI","date":"2015-05-20","pret":-0.00112,"close":35.9}
{"ticker":"MLI","date":"2015-05-21","pret":0.00028,"close":36.05}
{"ticker":"MLI","date":"2015-05-22","pret":0.00279,"close":35.79}
{"ticker":"MLI","date":"2015-05-26","pret":-0.01008,"close":35.16}
{"ticker":"MLI","date":"2015-05-27","pret":-0.0099,"close":35.58}
{"ticker":"MLI","date":"2015-05-28","pret":0.00426,"close":35.37}
{"ticker":"MLI","date":"2015-05-29","pret":-0.0017,"close":34.86}
{"ticker":"MLI","date":"2015-06-01","pret":-0.0054,"close":35.2}
{"ticker":"MLI","date":"2015-06-02","pret":-0.00086,"close":35.55}
{"ticker":"MLI","date":"2015-06-03","pret":0.01529,"close":36.02}
{"ticker":"MLI","date":"2015-06-04","pret":0.00449,"close":35.3}
{"ticker":"MLI","date":"2015-06-05","pret":-0.01665,"close":35.64}
{"ticker":"MLI","date":"2015-06-08","pret":0.01075,"close":35.3}
{"ticker":"MLI","date":"2015-06-09","pret":-0.00848,"close":35.2}
{"ticker":"MLI","date":"2015-06-10","pret":0.00764,"close":35.84}
{"ticker":"MLI","date":"2015-06-11","pret":0.00953,"close":36.07}
{"ticker":"MLI","date":"2015-06-12","pret":0.00167,"close":35.85}
{"ticker":"MLI","date":"2015-06-15","pret":-0.01092,"close":35.41}
{"ticker":"MLI","date":"2015-06-16","pret":-0.0082,"close":35.12}
{"ticker":"MLI","date":"2015-06-17","pret":-0.00114,"close":34.85}
{"ticker":"MLI","date":"2015-06-18","pret":-0.0077,"close":35.04}
{"ticker":"MLI","date":"2015-06-19","pret":0.00057,"close":35.12}
{"ticker":"MLI","date":"2015-06-22","pret":0.0094,"close":35.45}
{"ticker":"MLI","date":"2015-06-23","pret":0.00706,"close":36.22}
{"ticker":"MLI","date":"2015-06-24","pret":0.01925,"close":35.94}
{"ticker":"MLI","date":"2015-06-25","pret":-0.00194,"close":35.85}
{"ticker":"MLI","date":"2015-06-26","pret":-0.0036,"close":35.69}
{"ticker":"MLI","date":"2015-06-29","pret":-0.01427,"close":34.7}
{"ticker":"MLI","date":"2015-06-30","pret":-0.01447,"close":34.72}
{"ticker":"MLI","date":"2015-07-01","pret":0.00057,"close":34.91}
{"ticker":"MLI","date":"2015-07-02","pret":0.00029,"close":34.68}
{"ticker":"MLI","date":"2015-07-06","pret":-0.02049,"close":34.43}
{"ticker":"MLI","date":"2015-07-07","pret":0.00204,"close":34.15}
{"ticker":"MLI","date":"2015-07-08","pret":-0.01672,"close":33.56}
{"ticker":"MLI","date":"2015-07-09","pret":0.00561,"close":33.64}
{"ticker":"MLI","date":"2015-07-10","pret":0.00352,"close":34.4}
{"ticker":"MLI","date":"2015-07-13","pret":0.01686,"close":35}
{"ticker":"MLI","date":"2015-07-14","pret":0.0069,"close":34.87}
{"ticker":"MLI","date":"2015-07-15","pret":-0.00574,"close":34.33}
{"ticker":"MLI","date":"2015-07-16","pret":-0.00868,"close":34.64}
{"ticker":"MLI","date":"2015-07-17","pret":0.00492,"close":34.59}
{"ticker":"MLI","date":"2015-07-20","pret":-0.00116,"close":34.39}
{"ticker":"MLI","date":"2015-07-21","pret":-0.00029,"close":33.37}
{"ticker":"MLI","date":"2015-07-22","pret":-0.04348,"close":32.97}
{"ticker":"MLI","date":"2015-07-23","pret":-0.00121,"close":32.4}
{"ticker":"MLI","date":"2015-07-24","pret":-0.01833,"close":32.12}
{"ticker":"MLI","date":"2015-07-27","pret":-0.01241,"close":31.77}
{"ticker":"MLI","date":"2015-07-28","pret":-0.00563,"close":31.84}
{"ticker":"MLI","date":"2015-07-29","pret":-0.00346,"close":31.99}
{"ticker":"MLI","date":"2015-07-30","pret":0.0022,"close":32.36}
{"ticker":"MLI","date":"2015-07-31","pret":0.02145,"close":32.37}
{"ticker":"MLI","date":"2015-08-03","pret":-0.00432,"close":31.95}
{"ticker":"MLI","date":"2015-08-04","pret":-0.01243,"close":31.84}
{"ticker":"MLI","date":"2015-08-05","pret":0.00655,"close":32.18}
{"ticker":"MLI","date":"2015-08-06","pret":0.00372,"close":32.25}
{"ticker":"MLI","date":"2015-08-07","pret":-0.00933,"close":31.71}
{"ticker":"MLI","date":"2015-08-10","pret":-0.00062,"close":32.52}
{"ticker":"MLI","date":"2015-08-11","pret":0.00499,"close":31.88}
{"ticker":"MLI","date":"2015-08-12","pret":-0.0141,"close":31.57}
{"ticker":"MLI","date":"2015-08-13","pret":-0.00379,"close":31.59}
{"ticker":"MLI","date":"2015-08-14","pret":-0.00286,"close":32.08}
{"ticker":"MLI","date":"2015-08-17","pret":0.01357,"close":32.54}
{"ticker":"MLI","date":"2015-08-18","pret":0.01863,"close":32.67}
{"ticker":"MLI","date":"2015-08-19","pret":-0.0037,"close":32.52}
{"ticker":"MLI","date":"2015-08-20","pret":-0.00371,"close":32.09}
{"ticker":"MLI","date":"2015-08-21","pret":-0.02035,"close":31.99}
{"ticker":"MLI","date":"2015-08-24","pret":-0.02498,"close":31.03}
{"ticker":"MLI","date":"2015-08-25","pret":0.03567,"close":30.47}
{"ticker":"MLI","date":"2015-08-26","pret":-0.02824,"close":30.75}
{"ticker":"MLI","date":"2015-08-27","pret":-0.00097,"close":31.55}
{"ticker":"MLI","date":"2015-08-28","pret":0.01249,"close":31.74}
{"ticker":"MLI","date":"2015-08-31","pret":0.00571,"close":31.81}
{"ticker":"MLI","date":"2015-09-01","pret":-0.01242,"close":30.6}
{"ticker":"MLI","date":"2015-09-02","pret":-0.01192,"close":30.74}
{"ticker":"MLI","date":"2015-09-03","pret":-0.00195,"close":30.74}
{"ticker":"MLI","date":"2015-09-04","pret":-0.01571,"close":30.35}
{"ticker":"MLI","date":"2015-09-08","pret":0.01928,"close":30.67}
{"ticker":"MLI","date":"2015-09-09","pret":0.00097,"close":30.47}
{"ticker":"MLI","date":"2015-09-10","pret":-0.01696,"close":30.28}
{"ticker":"MLI","date":"2015-09-11","pret":-0.01091,"close":30.03}
{"ticker":"MLI","date":"2015-09-14","pret":0.00133,"close":29.88}
{"ticker":"MLI","date":"2015-09-15","pret":-0.00533,"close":30.42}
{"ticker":"MLI","date":"2015-09-16","pret":0.01655,"close":30.74}
{"ticker":"MLI","date":"2015-09-17","pret":0.00622,"close":30.32}
{"ticker":"MLI","date":"2015-09-18","pret":-0.02277,"close":29.51}
{"ticker":"MLI","date":"2015-09-21","pret":-0.00737,"close":30.08}
{"ticker":"MLI","date":"2015-09-22","pret":-0.00101,"close":29.4}
{"ticker":"MLI","date":"2015-09-23","pret":-0.00574,"close":29.19}
{"ticker":"MLI","date":"2015-09-24","pret":-0.01983,"close":29.58}
{"ticker":"MLI","date":"2015-09-25","pret":0.02893,"close":29.9}
{"ticker":"MLI","date":"2015-09-28","pret":-0.00336,"close":29.2}
{"ticker":"MLI","date":"2015-09-29","pret":-0.01492,"close":29.02}
{"ticker":"MLI","date":"2015-09-30","pret":0,"close":29.58}
{"ticker":"MLI","date":"2015-10-01","pret":0.01087,"close":29.34}
{"ticker":"MLI","date":"2015-10-02","pret":-0.01292,"close":29.59}
{"ticker":"MLI","date":"2015-10-05","pret":0.02201,"close":30.92}
{"ticker":"MLI","date":"2015-10-06","pret":0.03229,"close":30.81}
{"ticker":"MLI","date":"2015-10-07","pret":0.00775,"close":31.42}
{"ticker":"MLI","date":"2015-10-08","pret":0.00641,"close":32.2}
{"ticker":"MLI","date":"2015-10-09","pret":0.03672,"close":32.04}
{"ticker":"MLI","date":"2015-10-12","pret":-0.0096,"close":32.1}
{"ticker":"MLI","date":"2015-10-13","pret":-0.00938,"close":31.54}
{"ticker":"MLI","date":"2015-10-14","pret":-0.00757,"close":31.34}
{"ticker":"MLI","date":"2015-10-15","pret":-0.00571,"close":31.78}
{"ticker":"MLI","date":"2015-10-16","pret":0.01202,"close":31.43}
{"ticker":"MLI","date":"2015-10-19","pret":-0.01937,"close":31.25}
{"ticker":"MLI","date":"2015-10-20","pret":-0.00032,"close":31.14}
{"ticker":"MLI","date":"2015-10-21","pret":0.00128,"close":31.82}
{"ticker":"MLI","date":"2015-10-22","pret":0.02436,"close":32.43}
{"ticker":"MLI","date":"2015-10-23","pret":0.0244,"close":31.92}
{"ticker":"MLI","date":"2015-10-26","pret":-0.02815,"close":31.7}
{"ticker":"MLI","date":"2015-10-27","pret":-0.01263,"close":31.09}
{"ticker":"MLI","date":"2015-10-28","pret":-0.0083,"close":31.97}
{"ticker":"MLI","date":"2015-10-29","pret":0.01936,"close":31.65}
{"ticker":"MLI","date":"2015-10-30","pret":-0.00694,"close":31.52}
{"ticker":"MLI","date":"2015-11-02","pret":-0.00317,"close":31.59}
{"ticker":"MLI","date":"2015-11-03","pret":0,"close":31.78}
{"ticker":"MLI","date":"2015-11-04","pret":0.01356,"close":31.45}
{"ticker":"MLI","date":"2015-11-05","pret":-0.01674,"close":31.29}
{"ticker":"MLI","date":"2015-11-06","pret":-0.01153,"close":31.58}
{"ticker":"MLI","date":"2015-11-09","pret":0.01661,"close":31.07}
{"ticker":"MLI","date":"2015-11-10","pret":-0.02081,"close":31.39}
{"ticker":"MLI","date":"2015-11-11","pret":0.01732,"close":31.22}
{"ticker":"MLI","date":"2015-11-12","pret":-0.01603,"close":30.36}
{"ticker":"MLI","date":"2015-11-13","pret":-0.02718,"close":30.19}
{"ticker":"MLI","date":"2015-11-16","pret":0.00431,"close":30.57}
{"ticker":"MLI","date":"2015-11-17","pret":0.01052,"close":30.44}
{"ticker":"MLI","date":"2015-11-18","pret":0.00457,"close":30.85}
{"ticker":"MLI","date":"2015-11-19","pret":0.00325,"close":30.96}
{"ticker":"MLI","date":"2015-11-20","pret":0.01162,"close":31.01}
{"ticker":"MLI","date":"2015-11-23","pret":-0.00805,"close":30.99}
{"ticker":"MLI","date":"2015-11-24","pret":-0.00227,"close":31.56}
{"ticker":"MLI","date":"2015-11-25","pret":0.01926,"close":31.49}
{"ticker":"MLI","date":"2015-11-26"}
{"ticker":"MLI","date":"2015-11-27","pret":-0.00287,"close":31.68}
{"ticker":"MLI","date":"2015-11-30","pret":0.00952,"close":31.49}
{"ticker":"MLI","date":"2015-12-01","pret":-0.00095,"close":31.55}
{"ticker":"MLI","date":"2015-12-02","pret":-0.0073,"close":30.96}
{"ticker":"MLI","date":"2015-12-03","pret":-0.00575,"close":30.56}
{"ticker":"MLI","date":"2015-12-04","pret":-0.02169,"close":30.6}
{"ticker":"MLI","date":"2015-12-07","pret":-0.00459,"close":29.5}
{"ticker":"MLI","date":"2015-12-08","pret":-0.04541,"close":28.8}
{"ticker":"MLI","date":"2015-12-09","pret":-0.00725,"close":28.52}
{"ticker":"MLI","date":"2015-12-10","pret":-0.00835,"close":28.54}
{"ticker":"MLI","date":"2015-12-11","pret":-0.0594,"close":27.74}
{"ticker":"MLI","date":"2015-12-14","pret":0.03032,"close":27.6}
{"ticker":"MLI","date":"2015-12-15","pret":-0.00144,"close":28.1}
{"ticker":"MLI","date":"2015-12-16","pret":0.01786,"close":28.43}
{"ticker":"MLI","date":"2015-12-17"}
{"ticker":"MLI","date":"2015-12-18","pret":-0.03238,"close":26.93}
{"ticker":"MLI","date":"2015-12-21","pret":-0.00881,"close":27.36}
{"ticker":"MLI","date":"2015-12-22","pret":0.01246,"close":27.44}
{"ticker":"MLI","date":"2015-12-23","pret":0.00943,"close":28.06}
{"ticker":"MLI","date":"2015-12-24","pret":0.01575,"close":28}
{"ticker":"MLI","date":"2015-12-28","pret":-0.00713,"close":27.6}
{"ticker":"MLI","date":"2015-12-29","pret":-0.00251,"close":27.91}
{"ticker":"MLI","date":"2015-12-30","pret":-0.00108,"close":27.66}
{"ticker":"MLI","date":"2015-12-31","pret":-0.01192,"close":27.1}
{"ticker":"MLI","date":"2016-01-04","pret":-0.03325,"close":26.22}
{"ticker":"MLI","date":"2016-01-05","pret":-0.01133,"close":26.29}
{"ticker":"MLM","date":"2015-01-02","pret":0.00072,"close":110.85}
{"ticker":"MLM","date":"2015-01-05","pret":-0.01553,"close":106.33}
{"ticker":"MLM","date":"2015-01-06","pret":-0.03302,"close":105.31}
{"ticker":"MLM","date":"2015-01-07","pret":-0.0033,"close":107.77}
{"ticker":"MLM","date":"2015-01-08","pret":0.02681,"close":111.91}
{"ticker":"MLM","date":"2015-01-09","pret":0.02897,"close":109.78}
{"ticker":"MLM","date":"2015-01-12","pret":-0.01628,"close":110.09}
{"ticker":"MLM","date":"2015-01-13","pret":0.00885,"close":108.75}
{"ticker":"MLM","date":"2015-01-14","pret":-0.03886,"close":106.66}
{"ticker":"MLM","date":"2015-01-15","pret":0.00354,"close":104.58}
{"ticker":"MLM","date":"2015-01-16","pret":-0.02604,"close":107.94}
{"ticker":"MLM","date":"2015-01-20","pret":0.03853,"close":108.53}
{"ticker":"MLM","date":"2015-01-21","pret":-0.00637,"close":110.35}
{"ticker":"MLM","date":"2015-01-22","pret":0.02342,"close":110.96}
{"ticker":"MLM","date":"2015-01-23","pret":0.00036,"close":109.83}
{"ticker":"MLM","date":"2015-01-26","pret":-0.00453,"close":112.43}
{"ticker":"MLM","date":"2015-01-27","pret":0.00733,"close":111.57}
{"ticker":"MLM","date":"2015-01-28","pret":0.00754,"close":107.55}
{"ticker":"MLM","date":"2015-01-29","pret":-0.04062,"close":110.02}
{"ticker":"MLM","date":"2015-01-30","pret":0.01709,"close":107.74}
{"ticker":"MLM","date":"2015-02-02","pret":-0.01114,"close":113.34}
{"ticker":"MLM","date":"2015-02-03","pret":0.05118,"close":115.2}
{"ticker":"MLM","date":"2015-02-04","pret":0.00474,"close":114.98}
{"ticker":"MLM","date":"2015-02-05","pret":0.01262,"close":117.6}
{"ticker":"MLM","date":"2015-02-06","pret":0.01604,"close":117.97}
{"ticker":"MLM","date":"2015-02-09","pret":0.00475,"close":119.16}
{"ticker":"MLM","date":"2015-02-10","pret":0.08473,"close":137.24}
{"ticker":"MLM","date":"2015-02-11","pret":0.06842,"close":140.09}
{"ticker":"MLM","date":"2015-02-12","pret":0.01815,"close":142.08}
{"ticker":"MLM","date":"2015-02-13","pret":0.01999,"close":145.23}
{"ticker":"MLM","date":"2015-02-17","pret":0.01272,"close":143.67}
{"ticker":"MLM","date":"2015-02-18","pret":-0.00895,"close":144.95}
{"ticker":"MLM","date":"2015-02-19","pret":0.00348,"close":145}
{"ticker":"MLM","date":"2015-02-20","pret":0.00651,"close":143.24}
{"ticker":"MLM","date":"2015-02-23","pret":-0.0118,"close":143.43}
{"ticker":"MLM","date":"2015-02-24","pret":0.00328,"close":143.29}
{"ticker":"MLM","date":"2015-02-25","pret":-0.00077,"close":142.49}
{"ticker":"MLM","date":"2015-02-26","pret":0.00223,"close":141.63}
{"ticker":"MLM","date":"2015-02-27","pret":-0.0135,"close":142.33}
{"ticker":"MLM","date":"2015-03-02","pret":0.00765,"close":143.35}
{"ticker":"MLM","date":"2015-03-03","pret":-0.00758,"close":143}
{"ticker":"MLM","date":"2015-03-04","pret":0.00141,"close":142.83}
{"ticker":"MLM","date":"2015-03-05","pret":0.00875,"close":142.46}
{"ticker":"MLM","date":"2015-03-06","pret":-0.01369,"close":140.69}
{"ticker":"MLM","date":"2015-03-09","pret":-0.00674,"close":139.87}
{"ticker":"MLM","date":"2015-03-10","pret":-0.01303,"close":137.62}
{"ticker":"MLM","date":"2015-03-11","pret":-0.00404,"close":138.89}
{"ticker":"MLM","date":"2015-03-12","pret":0.01537,"close":143.49}
{"ticker":"MLM","date":"2015-03-13","pret":0.02039,"close":141.81}
{"ticker":"MLM","date":"2015-03-16","pret":-0.00666,"close":142.37}
{"ticker":"MLM","date":"2015-03-17","pret":-0.0043,"close":142.35}
{"ticker":"MLM","date":"2015-03-18","pret":0.00169,"close":142.49}
{"ticker":"MLM","date":"2015-03-19","pret":-0.00445,"close":138.68}
{"ticker":"MLM","date":"2015-03-20","pret":-0.00932,"close":138.5}
{"ticker":"MLM","date":"2015-03-23","pret":-0.01034,"close":139.62}
{"ticker":"MLM","date":"2015-03-24","pret":0.0102,"close":140.69}
{"ticker":"MLM","date":"2015-03-25","pret":0.00932,"close":139.96}
{"ticker":"MLM","date":"2015-03-26","pret":-0.00918,"close":142.12}
{"ticker":"MLM","date":"2015-03-27","pret":0.01334,"close":141.73}
{"ticker":"MLM","date":"2015-03-30","pret":0.00647,"close":142.84}
{"ticker":"MLM","date":"2015-03-31","pret":-0.00626,"close":139.8}
{"ticker":"MLM","date":"2015-04-01","pret":-0.01284,"close":138.1}
{"ticker":"MLM","date":"2015-04-02","pret":-0.01482,"close":137.36}
{"ticker":"MLM","date":"2015-04-06","pret":-0.00618,"close":139.34}
{"ticker":"MLM","date":"2015-04-07","pret":0.01196,"close":135.81}
{"ticker":"MLM","date":"2015-04-08","pret":-0.02126,"close":136.19}
{"ticker":"MLM","date":"2015-04-09","pret":0.00257,"close":137.01}
{"ticker":"MLM","date":"2015-04-10","pret":0.00403,"close":138.54}
{"ticker":"MLM","date":"2015-04-13","pret":0.01149,"close":138}
{"ticker":"MLM","date":"2015-04-14","pret":-0.00123,"close":138.19}
{"ticker":"MLM","date":"2015-04-15","pret":0.00462,"close":142.18}
{"ticker":"MLM","date":"2015-04-16","pret":0.0223,"close":142.01}
{"ticker":"MLM","date":"2015-04-17","pret":-0.00956,"close":140.24}
{"ticker":"MLM","date":"2015-04-20","pret":-0.00021,"close":139.97}
{"ticker":"MLM","date":"2015-04-21","pret":-0.00206,"close":138.37}
{"ticker":"MLM","date":"2015-04-22","pret":-0.01147,"close":137.24}
{"ticker":"MLM","date":"2015-04-23","pret":-0.00942,"close":138.24}
{"ticker":"MLM","date":"2015-04-24","pret":0.01057,"close":138.53}
{"ticker":"MLM","date":"2015-04-27","pret":-0.00238,"close":135.92}
{"ticker":"MLM","date":"2015-04-28","pret":-0.02205,"close":136.1}
{"ticker":"MLM","date":"2015-04-29","pret":-0.00133,"close":136.3}
{"ticker":"MLM","date":"2015-04-30","pret":0.01686,"close":142.65}
{"ticker":"MLM","date":"2015-05-01","pret":0.04352,"close":147.83}
{"ticker":"MLM","date":"2015-05-04","pret":0.03002,"close":148.39}
{"ticker":"MLM","date":"2015-05-05","pret":0.00014,"close":146.88}
{"ticker":"MLM","date":"2015-05-06","pret":-0.00603,"close":149.09}
{"ticker":"MLM","date":"2015-05-07","pret":0.00953,"close":150.58}
{"ticker":"MLM","date":"2015-05-08","pret":0.02891,"close":154.89}
{"ticker":"MLM","date":"2015-05-11","pret":0.00859,"close":153.78}
{"ticker":"MLM","date":"2015-05-12","pret":-0.00951,"close":150.75}
{"ticker":"MLM","date":"2015-05-13","pret":-0.0042,"close":153.97}
{"ticker":"MLM","date":"2015-05-14","pret":0.0161,"close":154.67}
{"ticker":"MLM","date":"2015-05-15","pret":-0.00116,"close":155.32}
{"ticker":"MLM","date":"2015-05-18","pret":0.0031,"close":155.31}
{"ticker":"MLM","date":"2015-05-19","pret":0.0018,"close":154.26}
{"ticker":"MLM","date":"2015-05-20","pret":-0.00368,"close":153.5}
{"ticker":"MLM","date":"2015-05-21","pret":-0.00981,"close":154.58}
{"ticker":"MLM","date":"2015-05-22","pret":0.00612,"close":152.3}
{"ticker":"MLM","date":"2015-05-26","pret":-0.01748,"close":151.15}
{"ticker":"MLM","date":"2015-05-27","pret":-0.0004,"close":152.89}
{"ticker":"MLM","date":"2015-05-28","pret":0.00152,"close":151.07}
{"ticker":"MLM","date":"2015-05-29","pret":-0.0037,"close":149.01}
{"ticker":"MLM","date":"2015-06-01","pret":-0.01447,"close":147.06}
{"ticker":"MLM","date":"2015-06-02","pret":-0.01291,"close":149.38}
{"ticker":"MLM","date":"2015-06-03","pret":0.01432,"close":147.86}
{"ticker":"MLM","date":"2015-06-04","pret":-0.01493,"close":148}
{"ticker":"MLM","date":"2015-06-05","pret":0.00292,"close":148.1}
{"ticker":"MLM","date":"2015-06-08","pret":0.00521,"close":148.67}
{"ticker":"MLM","date":"2015-06-09","pret":0.00344,"close":148.61}
{"ticker":"MLM","date":"2015-06-10","pret":0.00751,"close":151.66}
{"ticker":"MLM","date":"2015-06-11","pret":0.01419,"close":151.95}
{"ticker":"MLM","date":"2015-06-12","pret":-0.00237,"close":147.89}
{"ticker":"MLM","date":"2015-06-15","pret":-0.03349,"close":146.11}
{"ticker":"MLM","date":"2015-06-16","pret":-0.00383,"close":145.76}
{"ticker":"MLM","date":"2015-06-17","pret":0.00055,"close":144.99}
{"ticker":"MLM","date":"2015-06-18","pret":-0.00171,"close":147.36}
{"ticker":"MLM","date":"2015-06-19","pret":0.01051,"close":148.25}
{"ticker":"MLM","date":"2015-06-22","pret":0.01228,"close":148.48}
{"ticker":"MLM","date":"2015-06-23","pret":-0.00545,"close":148.13}
{"ticker":"MLM","date":"2015-06-24","pret":-0.00196,"close":145.91}
{"ticker":"MLM","date":"2015-06-25","pret":-0.01258,"close":145.22}
{"ticker":"MLM","date":"2015-06-26","pret":-0.00329,"close":144.88}
{"ticker":"MLM","date":"2015-06-29","pret":-0.01278,"close":142.12}
{"ticker":"MLM","date":"2015-06-30","pret":-0.00544,"close":141.51}
{"ticker":"MLM","date":"2015-07-01","pret":-0.00364,"close":143.86}
{"ticker":"MLM","date":"2015-07-02","pret":0.01358,"close":144}
{"ticker":"MLM","date":"2015-07-06","pret":-0.01576,"close":144.46}
{"ticker":"MLM","date":"2015-07-07","pret":0.01486,"close":145.03}
{"ticker":"MLM","date":"2015-07-08","pret":-0.00264,"close":144.6}
{"ticker":"MLM","date":"2015-07-09","pret":0.01489,"close":146.77}
{"ticker":"MLM","date":"2015-07-10","pret":0.01346,"close":152.9}
{"ticker":"MLM","date":"2015-07-13","pret":0.04152,"close":153.36}
{"ticker":"MLM","date":"2015-07-14","pret":-0.00898,"close":151.86}
{"ticker":"MLM","date":"2015-07-15","pret":-0.01137,"close":150.95}
{"ticker":"MLM","date":"2015-07-16","pret":0.0004,"close":153.79}
{"ticker":"MLM","date":"2015-07-17","pret":0.02441,"close":156.53}
{"ticker":"MLM","date":"2015-07-20","pret":0.01179,"close":160.23}
{"ticker":"MLM","date":"2015-07-21","pret":0.02081,"close":160.24}
{"ticker":"MLM","date":"2015-07-22","pret":-0.00651,"close":160.84}
{"ticker":"MLM","date":"2015-07-23","pret":0.01422,"close":159.28}
{"ticker":"MLM","date":"2015-07-24","pret":-0.01384,"close":157.83}
{"ticker":"MLM","date":"2015-07-27","pret":-0.01556,"close":153.6}
{"ticker":"MLM","date":"2015-07-28","pret":-0.01161,"close":156.01}
{"ticker":"MLM","date":"2015-07-29","pret":0.00995,"close":157.38}
{"ticker":"MLM","date":"2015-07-30","pret":0.00045,"close":157.47}
{"ticker":"MLM","date":"2015-07-31","pret":0.01035,"close":156.82}
{"ticker":"MLM","date":"2015-08-03","pret":-0.01035,"close":156.52}
{"ticker":"MLM","date":"2015-08-04","pret":-0.01927,"close":165.43}
{"ticker":"MLM","date":"2015-08-05","pret":0.0817,"close":170.14}
{"ticker":"MLM","date":"2015-08-06","pret":0.02037,"close":167.72}
{"ticker":"MLM","date":"2015-08-07","pret":-0.01147,"close":167.58}
{"ticker":"MLM","date":"2015-08-10","pret":0.00581,"close":172}
{"ticker":"MLM","date":"2015-08-11","pret":0.00877,"close":171}
{"ticker":"MLM","date":"2015-08-12","pret":-0.00529,"close":172.61}
{"ticker":"MLM","date":"2015-08-13","pret":0.01595,"close":172.15}
{"ticker":"MLM","date":"2015-08-14","pret":-0.00296,"close":175.03}
{"ticker":"MLM","date":"2015-08-17","pret":0.02032,"close":175.12}
{"ticker":"MLM","date":"2015-08-18","pret":-0.00331,"close":175.69}
{"ticker":"MLM","date":"2015-08-19","pret":-0.00029,"close":170.89}
{"ticker":"MLM","date":"2015-08-20","pret":-0.02842,"close":166.95}
{"ticker":"MLM","date":"2015-08-21","pret":-0.02816,"close":161.64}
{"ticker":"MLM","date":"2015-08-24","pret":-0.07733,"close":154.82}
{"ticker":"MLM","date":"2015-08-25","pret":0.03702,"close":154.34}
{"ticker":"MLM","date":"2015-08-26","pret":-0.00265,"close":157.94}
{"ticker":"MLM","date":"2015-08-27","pret":0.00918,"close":164.99}
{"ticker":"MLM","date":"2015-08-28","pret":0.02375,"close":165.5}
{"ticker":"MLM","date":"2015-08-31","pret":0.00822,"close":167.8}
{"ticker":"MLM","date":"2015-09-01","pret":-0.00358,"close":163.72}
{"ticker":"MLM","date":"2015-09-02","pret":0.01161,"close":168.55}
{"ticker":"MLM","date":"2015-09-03","pret":0.01847,"close":167.91}
{"ticker":"MLM","date":"2015-09-04","pret":-0.01979,"close":166.46}
{"ticker":"MLM","date":"2015-09-08","pret":0.01393,"close":169.99}
{"ticker":"MLM","date":"2015-09-09","pret":0.01975,"close":168.6}
{"ticker":"MLM","date":"2015-09-10","pret":-0.01821,"close":170.77}
{"ticker":"MLM","date":"2015-09-11","pret":0.00791,"close":171.48}
{"ticker":"MLM","date":"2015-09-14","pret":0.00878,"close":172.88}
{"ticker":"MLM","date":"2015-09-15","pret":0.01188,"close":175.09}
{"ticker":"MLM","date":"2015-09-16","pret":0.00929,"close":176.51}
{"ticker":"MLM","date":"2015-09-17","pret":0.00654,"close":175.93}
{"ticker":"MLM","date":"2015-09-18","pret":-0.01653,"close":169.89}
{"ticker":"MLM","date":"2015-09-21","pret":-0.01323,"close":171.59}
{"ticker":"MLM","date":"2015-09-22","pret":-0.01045,"close":166.02}
{"ticker":"MLM","date":"2015-09-23","pret":-0.01673,"close":161.45}
{"ticker":"MLM","date":"2015-09-24","pret":-0.0428,"close":159.69}
{"ticker":"MLM","date":"2015-09-25","pret":0.00998,"close":159.39}
{"ticker":"MLM","date":"2015-09-28","pret":-0.02011,"close":152.74}
{"ticker":"MLM","date":"2015-09-29","pret":-0.02838,"close":148.37}
{"ticker":"MLM","date":"2015-09-30","pret":-0.02399,"close":151.95}
{"ticker":"MLM","date":"2015-10-01","pret":0.02177,"close":156.72}
{"ticker":"MLM","date":"2015-10-02","pret":0.02188,"close":163.08}
{"ticker":"MLM","date":"2015-10-05","pret":0.04951,"close":164.33}
{"ticker":"MLM","date":"2015-10-06","pret":-0.00463,"close":159.34}
{"ticker":"MLM","date":"2015-10-07","pret":-0.02029,"close":159.74}
{"ticker":"MLM","date":"2015-10-08","pret":-0.00882,"close":163.06}
{"ticker":"MLM","date":"2015-10-09"}
{"ticker":"MLM","date":"2015-10-12","pret":0.03635,"close":162.02}
{"ticker":"MLM","date":"2015-10-13","pret":-0.02591,"close":155.11}
{"ticker":"MLM","date":"2015-10-14","pret":-0.03371,"close":151.75}
{"ticker":"MLM","date":"2015-10-15","pret":-0.01791,"close":149.22}
{"ticker":"MLM","date":"2015-10-16","pret":-0.01671,"close":151.44}
{"ticker":"MLM","date":"2015-10-19","pret":0.00073,"close":148.44}
{"ticker":"MLM","date":"2015-10-20","pret":-0.01725,"close":148.38}
{"ticker":"MLM","date":"2015-10-21","pret":0.01138,"close":145.9}
{"ticker":"MLM","date":"2015-10-22","pret":-0.01933,"close":152.4}
{"ticker":"MLM","date":"2015-10-23","pret":0.04647,"close":152.88}
{"ticker":"MLM","date":"2015-10-26","pret":-0.00765,"close":148.58}
{"ticker":"MLM","date":"2015-10-27","pret":-0.03256,"close":147.02}
{"ticker":"MLM","date":"2015-10-28","pret":0.00291,"close":152.86}
{"ticker":"MLM","date":"2015-10-29","pret":0.02643,"close":151.68}
{"ticker":"MLM","date":"2015-10-30","pret":0.00335,"close":155.15}
{"ticker":"MLM","date":"2015-11-02","pret":0.02008,"close":155.27}
{"ticker":"MLM","date":"2015-11-03","pret":-0.03064,"close":142.11}
{"ticker":"MLM","date":"2015-11-04","pret":-0.06198,"close":145.85}
{"ticker":"MLM","date":"2015-11-05","pret":0.02536,"close":155.33}
{"ticker":"MLM","date":"2015-11-06","pret":0.06196,"close":154.98}
{"ticker":"MLM","date":"2015-11-09","pret":0.00239,"close":152.15}
{"ticker":"MLM","date":"2015-11-10","pret":-0.02119,"close":153.56}
{"ticker":"MLM","date":"2015-11-11","pret":0.01951,"close":155.81}
{"ticker":"MLM","date":"2015-11-12","pret":-0.00324,"close":151.5}
{"ticker":"MLM","date":"2015-11-13","pret":-0.01865,"close":153.43}
{"ticker":"MLM","date":"2015-11-16","pret":0.01286,"close":157.5}
{"ticker":"MLM","date":"2015-11-17","pret":0.02715,"close":156.97}
{"ticker":"MLM","date":"2015-11-18","pret":-0.00356,"close":159.3}
{"ticker":"MLM","date":"2015-11-19","pret":0.01649,"close":160.62}
{"ticker":"MLM","date":"2015-11-20","pret":0.00954,"close":160.87}
{"ticker":"MLM","date":"2015-11-23","pret":-0.00068,"close":159.92}
{"ticker":"MLM","date":"2015-11-24","pret":-0.01363,"close":160.97}
{"ticker":"MLM","date":"2015-11-25","pret":0.01406,"close":160.25}
{"ticker":"MLM","date":"2015-11-26"}
{"ticker":"MLM","date":"2015-11-27","pret":-0.00716,"close":161}
{"ticker":"MLM","date":"2015-11-30","pret":0.00816,"close":157.4}
{"ticker":"MLM","date":"2015-12-01","pret":-0.01891,"close":159.34}
{"ticker":"MLM","date":"2015-12-02","pret":0.01094,"close":157.96}
{"ticker":"MLM","date":"2015-12-03","pret":-0.01207,"close":153.64}
{"ticker":"MLM","date":"2015-12-04","pret":-0.02136,"close":155.27}
{"ticker":"MLM","date":"2015-12-07","pret":-0.00389,"close":147.31}
{"ticker":"MLM","date":"2015-12-08","pret":-0.05714,"close":148.56}
{"ticker":"MLM","date":"2015-12-09","pret":0.01939,"close":144.46}
{"ticker":"MLM","date":"2015-12-10","pret":-0.03107,"close":143.65}
{"ticker":"MLM","date":"2015-12-11","pret":-0.01647,"close":142.09}
{"ticker":"MLM","date":"2015-12-14","pret":0.00669,"close":142.62}
{"ticker":"MLM","date":"2015-12-15","pret":0.00804,"close":145.1}
{"ticker":"MLM","date":"2015-12-16","pret":0.01767,"close":147.67}
{"ticker":"MLM","date":"2015-12-17"}
{"ticker":"MLM","date":"2015-12-18","pret":-0.02725,"close":139.91}
{"ticker":"MLM","date":"2015-12-21","pret":-0.01338,"close":141}
{"ticker":"MLM","date":"2015-12-22","pret":0.00752,"close":139.84}
{"ticker":"MLM","date":"2015-12-23","pret":-0.00021,"close":142.96}
{"ticker":"MLM","date":"2015-12-24","pret":0.01104,"close":142.33}
{"ticker":"MLM","date":"2015-12-28","pret":-0.00772,"close":139.81}
{"ticker":"MLM","date":"2015-12-29","pret":-0.00608,"close":140.66}
{"ticker":"MLM","date":"2015-12-30","pret":-0.0027,"close":137.29}
{"ticker":"MLM","date":"2015-12-31","pret":-0.02674,"close":136.58}
{"ticker":"MLM","date":"2016-01-04","pret":-0.01709,"close":135.81}
{"ticker":"MLM","date":"2016-01-05","pret":0.01182,"close":133.18}
{"ticker":"MLNK","date":"2015-01-02","pret":0,"close":0.04}
{"ticker":"MLNK","date":"2015-01-05","pret":0,"close":0.04}
{"ticker":"MLNK","date":"2015-01-06","pret":0,"close":0.04}
{"ticker":"MLNK","date":"2015-01-07","pret":0,"close":0.04}
{"ticker":"MLNK","date":"2015-01-08","pret":0,"close":0.04}
{"ticker":"MLNK","date":"2015-01-09","pret":0,"close":0.04}
{"ticker":"MLNK","date":"2015-01-12","pret":0,"close":0.04}
{"ticker":"MLNK","date":"2015-01-13","pret":0,"close":0.04}
{"ticker":"MLNK","date":"2015-01-14","pret":0,"close":0.04}
{"ticker":"MLNK","date":"2015-01-15","pret":0,"close":0.04}
{"ticker":"MLNK","date":"2015-01-16","pret":0,"close":0.04}
{"ticker":"MLNK","date":"2015-01-20","pret":4.51907,"close":3.68}
{"ticker":"MLNK","date":"2015-01-21","pret":0.00272,"close":3.64}
{"ticker":"MLNK","date":"2015-01-22","pret":-0.00545,"close":3.71}
{"ticker":"MLNK","date":"2015-01-23","pret":0.01626,"close":3.75}
{"ticker":"MLNK","date":"2015-01-26","pret":0.00268,"close":3.81}
{"ticker":"MLNK","date":"2015-01-27","pret":0.00801,"close":3.73}
{"ticker":"MLNK","date":"2015-01-28","pret":0.0053,"close":3.72}
{"ticker":"MLNK","date":"2015-01-29","pret":-0.02139,"close":3.82}
{"ticker":"MLNK","date":"2015-01-30","pret":0.03192,"close":3.61}
{"ticker":"MLNK","date":"2015-02-02","pret":-0.05932,"close":3.66}
{"ticker":"MLNK","date":"2015-02-03","pret":0.01653,"close":3.69}
{"ticker":"MLNK","date":"2015-02-04","pret":0,"close":3.68}
{"ticker":"MLNK","date":"2015-02-05","pret":0.01357,"close":3.71}
{"ticker":"MLNK","date":"2015-02-06","pret":-0.0054,"close":3.63}
{"ticker":"MLNK","date":"2015-02-09","pret":-0.0109,"close":3.65}
{"ticker":"MLNK","date":"2015-02-10","pret":-0.0055,"close":3.63}
{"ticker":"MLNK","date":"2015-02-11","pret":-0.0083,"close":3.63}
{"ticker":"MLNK","date":"2015-02-12","pret":0.01379,"close":3.74}
{"ticker":"MLNK","date":"2015-02-13","pret":0.019,"close":3.78}
{"ticker":"MLNK","date":"2015-02-17","pret":0.016,"close":3.68}
{"ticker":"MLNK","date":"2015-02-18","pret":-0.0241,"close":3.69}
{"ticker":"MLNK","date":"2015-02-19","pret":-0.00544,"close":3.8}
{"ticker":"MLNK","date":"2015-02-20","pret":0.02953,"close":3.73}
{"ticker":"MLNK","date":"2015-02-23","pret":-0.01869,"close":3.71}
{"ticker":"MLNK","date":"2015-02-24","pret":0.00805,"close":3.74}
{"ticker":"MLNK","date":"2015-02-25","pret":0.00267,"close":3.73}
{"ticker":"MLNK","date":"2015-02-26","pret":-0.00803,"close":3.75}
{"ticker":"MLNK","date":"2015-02-27","pret":0.00803,"close":3.74}
{"ticker":"MLNK","date":"2015-03-02","pret":0.00266,"close":3.78}
{"ticker":"MLNK","date":"2015-03-03","pret":-0.00533,"close":3.74}
{"ticker":"MLNK","date":"2015-03-04","pret":0.00267,"close":3.63}
{"ticker":"MLNK","date":"2015-03-05","pret":-0.03252,"close":3.65}
{"ticker":"MLNK","date":"2015-03-06","pret":-0.00276,"close":3.68}
{"ticker":"MLNK","date":"2015-03-09","pret":0.02456,"close":3.57}
{"ticker":"MLNK","date":"2015-03-10","pret":-0.03567,"close":3.51}
{"ticker":"MLNK","date":"2015-03-11","pret":-0.0169,"close":3.48}
{"ticker":"MLNK","date":"2015-03-12","pret":0,"close":3.67}
{"ticker":"MLNK","date":"2015-03-13","pret":0.0169,"close":3.63}
{"ticker":"MLNK","date":"2015-03-16","pret":0.01387,"close":3.64}
{"ticker":"MLNK","date":"2015-03-17","pret":-0.00276,"close":3.65}
{"ticker":"MLNK","date":"2015-03-18","pret":0.01099,"close":3.68}
{"ticker":"MLNK","date":"2015-03-19","pret":0,"close":3.75}
{"ticker":"MLNK","date":"2015-03-20","pret":0.03226,"close":3.74}
{"ticker":"MLNK","date":"2015-03-23","pret":-0.00797,"close":3.79}
{"ticker":"MLNK","date":"2015-03-24","pret":0.0185,"close":3.88}
{"ticker":"MLNK","date":"2015-03-25","pret":0.02329,"close":3.87}
{"ticker":"MLNK","date":"2015-03-26","pret":-0.0077,"close":3.9}
{"ticker":"MLNK","date":"2015-03-27","pret":0,"close":3.92}
{"ticker":"MLNK","date":"2015-03-30","pret":0.01026,"close":3.88}
{"ticker":"MLNK","date":"2015-03-31","pret":-0.02062,"close":3.85}
{"ticker":"MLNK","date":"2015-04-01","pret":0.0026,"close":3.91}
{"ticker":"MLNK","date":"2015-04-02","pret":0.0129,"close":3.88}
{"ticker":"MLNK","date":"2015-04-06","pret":-0.0129,"close":3.86}
{"ticker":"MLNK","date":"2015-04-07","pret":0.00776,"close":3.86}
{"ticker":"MLNK","date":"2015-04-08","pret":-0.00776,"close":3.87}
{"ticker":"MLNK","date":"2015-04-09","pret":-0.0026,"close":3.82}
{"ticker":"MLNK","date":"2015-04-10","pret":0.0052,"close":3.83}
{"ticker":"MLNK","date":"2015-04-13","pret":-0.01042,"close":3.88}
{"ticker":"MLNK","date":"2015-04-14","pret":0.01816,"close":3.82}
{"ticker":"MLNK","date":"2015-04-15","pret":-0.01816,"close":3.95}
{"ticker":"MLNK","date":"2015-04-16","pret":0.02839,"close":3.89}
{"ticker":"MLNK","date":"2015-04-17","pret":-0.01797,"close":3.8}
{"ticker":"MLNK","date":"2015-04-20","pret":-0.0052,"close":3.82}
{"ticker":"MLNK","date":"2015-04-21","pret":-0.00784,"close":3.75}
{"ticker":"MLNK","date":"2015-04-22","pret":-0.02122,"close":3.75}
{"ticker":"MLNK","date":"2015-04-23","pret":0.00535,"close":3.71}
{"ticker":"MLNK","date":"2015-04-24","pret":-0.01613,"close":3.66}
{"ticker":"MLNK","date":"2015-04-27","pret":0,"close":3.6}
{"ticker":"MLNK","date":"2015-04-28","pret":-0.02469,"close":3.62}
{"ticker":"MLNK","date":"2015-04-29","pret":0.00277,"close":3.58}
{"ticker":"MLNK","date":"2015-04-30","pret":-0.01395,"close":3.5}
{"ticker":"MLNK","date":"2015-05-01","pret":-0.01986,"close":3.46}
{"ticker":"MLNK","date":"2015-05-04","pret":-0.01734,"close":3.51}
{"ticker":"MLNK","date":"2015-05-05","pret":0.01447,"close":3.45}
{"ticker":"MLNK","date":"2015-05-06","pret":-0.00866,"close":3.48}
{"ticker":"MLNK","date":"2015-05-07","pret":0.00289,"close":3.45}
{"ticker":"MLNK","date":"2015-05-08","pret":0.01149,"close":3.44}
{"ticker":"MLNK","date":"2015-05-11","pret":-0.02899,"close":3.42}
{"ticker":"MLNK","date":"2015-05-12","pret":-0.0059,"close":3.45}
{"ticker":"MLNK","date":"2015-05-13","pret":0.02339,"close":3.45}
{"ticker":"MLNK","date":"2015-05-14","pret":0,"close":3.57}
{"ticker":"MLNK","date":"2015-05-15","pret":0.02849,"close":3.57}
{"ticker":"MLNK","date":"2015-05-18","pret":-0.00563,"close":3.57}
{"ticker":"MLNK","date":"2015-05-19","pret":0.00282,"close":3.52}
{"ticker":"MLNK","date":"2015-05-20","pret":-0.01133,"close":3.53}
{"ticker":"MLNK","date":"2015-05-21","pret":0.00284,"close":3.51}
{"ticker":"MLNK","date":"2015-05-22","pret":-0.0057,"close":3.5}
{"ticker":"MLNK","date":"2015-05-26","pret":-0.00861,"close":3.48}
{"ticker":"MLNK","date":"2015-05-27","pret":0,"close":3.51}
{"ticker":"MLNK","date":"2015-05-28","pret":0.00575,"close":3.48}
{"ticker":"MLNK","date":"2015-05-29","pret":-0.00287,"close":3.45}
{"ticker":"MLNK","date":"2015-06-01","pret":0,"close":3.41}
{"ticker":"MLNK","date":"2015-06-02","pret":-0.04707,"close":3.41}
{"ticker":"MLNK","date":"2015-06-03","pret":0.02086,"close":3.44}
{"ticker":"MLNK","date":"2015-06-04","pret":0.00588,"close":3.45}
{"ticker":"MLNK","date":"2015-06-05","pret":0.01456,"close":3.51}
{"ticker":"MLNK","date":"2015-06-08","pret":0.01719,"close":3.49}
{"ticker":"MLNK","date":"2015-06-09","pret":-0.03469,"close":3.31}
{"ticker":"MLNK","date":"2015-06-10","pret":-0.02683,"close":3.41}
{"ticker":"MLNK","date":"2015-06-11","pret":0.02388,"close":3.42}
{"ticker":"MLNK","date":"2015-06-12","pret":0.01173,"close":3.43}
{"ticker":"MLNK","date":"2015-06-15","pret":0,"close":3.5}
{"ticker":"MLNK","date":"2015-06-16","pret":0.00871,"close":3.46}
{"ticker":"MLNK","date":"2015-06-17","pret":0.01149,"close":3.44}
{"ticker":"MLNK","date":"2015-06-18","pret":-0.01729,"close":3.41}
{"ticker":"MLNK","date":"2015-06-19","pret":0,"close":3.43}
{"ticker":"MLNK","date":"2015-06-22","pret":-0.0117,"close":3.45}
{"ticker":"MLNK","date":"2015-06-23","pret":0.0146,"close":3.51}
{"ticker":"MLNK","date":"2015-06-24","pret":-0.00581,"close":3.52}
{"ticker":"MLNK","date":"2015-06-25","pret":0.03439,"close":3.56}
{"ticker":"MLNK","date":"2015-06-26","pret":0.00842,"close":3.5}
{"ticker":"MLNK","date":"2015-06-29","pret":-0.01975,"close":3.41}
{"ticker":"MLNK","date":"2015-06-30","pret":-0.02598,"close":3.4}
{"ticker":"MLNK","date":"2015-07-01","pret":-0.00881,"close":3.39}
{"ticker":"MLNK","date":"2015-07-02","pret":0.00881,"close":3.43}
{"ticker":"MLNK","date":"2015-07-06","pret":-0.00586,"close":3.37}
{"ticker":"MLNK","date":"2015-07-07","pret":-0.00295,"close":3.4}
{"ticker":"MLNK","date":"2015-07-08","pret":-0.00889,"close":3.4}
{"ticker":"MLNK","date":"2015-07-09","pret":0.01477,"close":3.37}
{"ticker":"MLNK","date":"2015-07-10","pret":-0.00588,"close":3.42}
{"ticker":"MLNK","date":"2015-07-13","pret":0.00881,"close":3.49}
{"ticker":"MLNK","date":"2015-07-14","pret":0.02312,"close":3.53}
{"ticker":"MLNK","date":"2015-07-15","pret":0.01136,"close":3.52}
{"ticker":"MLNK","date":"2015-07-16","pret":-0.01422,"close":3.53}
{"ticker":"MLNK","date":"2015-07-17","pret":0.01705,"close":3.48}
{"ticker":"MLNK","date":"2015-07-20","pret":-0.01991,"close":3.44}
{"ticker":"MLNK","date":"2015-07-21","pret":-0.02032,"close":3.34}
{"ticker":"MLNK","date":"2015-07-22","pret":-0.02374,"close":3.32}
{"ticker":"MLNK","date":"2015-07-23","pret":-0.00301,"close":3.32}
{"ticker":"MLNK","date":"2015-07-24","pret":-0.00302,"close":3.28}
{"ticker":"MLNK","date":"2015-07-27","pret":-0.02447,"close":3.22}
{"ticker":"MLNK","date":"2015-07-28","pret":-0.00621,"close":3.21}
{"ticker":"MLNK","date":"2015-07-29","pret":0.00311,"close":3.24}
{"ticker":"MLNK","date":"2015-07-30","pret":0.00619,"close":3.27}
{"ticker":"MLNK","date":"2015-07-31","pret":0.01531,"close":3.25}
{"ticker":"MLNK","date":"2015-08-03","pret":-0.01223,"close":3.24}
{"ticker":"MLNK","date":"2015-08-04","pret":0.00307,"close":3.22}
{"ticker":"MLNK","date":"2015-08-05","pret":-0.01235,"close":3.2}
{"ticker":"MLNK","date":"2015-08-06","pret":-0.00936,"close":3.08}
{"ticker":"MLNK","date":"2015-08-07","pret":-0.04488,"close":2.88}
{"ticker":"MLNK","date":"2015-08-10","pret":-0.05043,"close":3.01}
{"ticker":"MLNK","date":"2015-08-11","pret":0.0339,"close":3.03}
{"ticker":"MLNK","date":"2015-08-12","pret":0,"close":3.07}
{"ticker":"MLNK","date":"2015-08-13","pret":0.0198,"close":3.14}
{"ticker":"MLNK","date":"2015-08-14","pret":0.01621,"close":3.16}
{"ticker":"MLNK","date":"2015-08-17","pret":0.0096,"close":3.2}
{"ticker":"MLNK","date":"2015-08-18","pret":0.01266,"close":3.22}
{"ticker":"MLNK","date":"2015-08-19","pret":0,"close":3.15}
{"ticker":"MLNK","date":"2015-08-20","pret":-0.01585,"close":3.07}
{"ticker":"MLNK","date":"2015-08-21","pret":-0.03909,"close":3.09}
{"ticker":"MLNK","date":"2015-08-24","pret":-0.01002,"close":2.95}
{"ticker":"MLNK","date":"2015-08-25","pret":0.02649,"close":3}
{"ticker":"MLNK","date":"2015-08-26","pret":-0.00327,"close":3.04}
{"ticker":"MLNK","date":"2015-08-27","pret":-0.00658,"close":3}
{"ticker":"MLNK","date":"2015-08-28","pret":-0.00662,"close":3.12}
{"ticker":"MLNK","date":"2015-08-31","pret":0.02623,"close":3.15}
{"ticker":"MLNK","date":"2015-09-01","pret":0,"close":3.03}
{"ticker":"MLNK","date":"2015-09-02","pret":-0.00649,"close":3.04}
{"ticker":"MLNK","date":"2015-09-03","pret":-0.01312,"close":3.09}
{"ticker":"MLNK","date":"2015-09-04","pret":0.0033,"close":3.02}
{"ticker":"MLNK","date":"2015-09-08","pret":0.00656,"close":3.05}
{"ticker":"MLNK","date":"2015-09-09","pret":0.00326,"close":2.98}
{"ticker":"MLNK","date":"2015-09-10","pret":-0.03649,"close":3.04}
{"ticker":"MLNK","date":"2015-09-11","pret":0.01342,"close":3.04}
{"ticker":"MLNK","date":"2015-09-14","pret":0.01324,"close":2.93}
{"ticker":"MLNK","date":"2015-09-15","pret":-0.03686,"close":2.92}
{"ticker":"MLNK","date":"2015-09-16","pret":-0.00342,"close":2.98}
{"ticker":"MLNK","date":"2015-09-17","pret":0.02034,"close":3.01}
{"ticker":"MLNK","date":"2015-09-18","pret":-0.00673,"close":2.9}
{"ticker":"MLNK","date":"2015-09-21","pret":-0.02048,"close":2.9}
{"ticker":"MLNK","date":"2015-09-22","pret":-0.00345,"close":2.81}
{"ticker":"MLNK","date":"2015-09-23","pret":-0.02098,"close":2.91}
{"ticker":"MLNK","date":"2015-09-24","pret":0.02443,"close":2.91}
{"ticker":"MLNK","date":"2015-09-25","pret":0.00344,"close":2.72}
{"ticker":"MLNK","date":"2015-09-28","pret":-0.06385,"close":2.81}
{"ticker":"MLNK","date":"2015-09-29","pret":0.03244,"close":2.81}
{"ticker":"MLNK","date":"2015-09-30","pret":-0.00355,"close":2.86}
{"ticker":"MLNK","date":"2015-10-01","pret":0.01764,"close":2.88}
{"ticker":"MLNK","date":"2015-10-02","pret":0,"close":2.86}
{"ticker":"MLNK","date":"2015-10-05","pret":0.00697,"close":3.02}
{"ticker":"MLNK","date":"2015-10-06","pret":0.04082,"close":3.01}
{"ticker":"MLNK","date":"2015-10-07","pret":0.00333,"close":3.06}
{"ticker":"MLNK","date":"2015-10-08","pret":0.00992,"close":3.14}
{"ticker":"MLNK","date":"2015-10-09","pret":0.03236,"close":3.15}
{"ticker":"MLNK","date":"2015-10-12","pret":0.00318,"close":3.1}
{"ticker":"MLNK","date":"2015-10-13","pret":-0.02247,"close":3.08}
{"ticker":"MLNK","date":"2015-10-14","pret":-0.00979,"close":3.11}
{"ticker":"MLNK","date":"2015-10-15","pret":0.02269,"close":3.09}
{"ticker":"MLNK","date":"2015-10-16","pret":-0.00321,"close":3.04}
{"ticker":"MLNK","date":"2015-10-19","pret":-0.03268,"close":3.06}
{"ticker":"MLNK","date":"2015-10-20","pret":0.00992,"close":3.01}
{"ticker":"MLNK","date":"2015-10-21","pret":-0.00992,"close":3}
{"ticker":"MLNK","date":"2015-10-22","pret":0.00332,"close":3.01}
{"ticker":"MLNK","date":"2015-10-23","pret":0,"close":2.98}
{"ticker":"MLNK","date":"2015-10-26","pret":-0.01333,"close":2.95}
{"ticker":"MLNK","date":"2015-10-27","pret":-0.02034,"close":2.92}
{"ticker":"MLNK","date":"2015-10-28","pret":-0.00343,"close":2.93}
{"ticker":"MLNK","date":"2015-10-29","pret":-0.00344,"close":2.91}
{"ticker":"MLNK","date":"2015-10-30","pret":0.00687,"close":2.89}
{"ticker":"MLNK","date":"2015-11-02","pret":-0.01379,"close":2.88}
{"ticker":"MLNK","date":"2015-11-03","pret":-0.01047,"close":2.89}
{"ticker":"MLNK","date":"2015-11-04","pret":0.01047,"close":2.89}
{"ticker":"MLNK","date":"2015-11-05","pret":0.00692,"close":2.87}
{"ticker":"MLNK","date":"2015-11-06","pret":-0.01739,"close":2.88}
{"ticker":"MLNK","date":"2015-11-09","pret":0.0035,"close":2.83}
{"ticker":"MLNK","date":"2015-11-10","pret":-0.01054,"close":2.83}
{"ticker":"MLNK","date":"2015-11-11","pret":-0.00709,"close":2.83}
{"ticker":"MLNK","date":"2015-11-12","pret":0.00709,"close":2.81}
{"ticker":"MLNK","date":"2015-11-13","pret":-0.01783,"close":2.78}
{"ticker":"MLNK","date":"2015-11-16","pret":0,"close":2.78}
{"ticker":"MLNK","date":"2015-11-17","pret":-0.0036,"close":2.7}
{"ticker":"MLNK","date":"2015-11-18","pret":-0.01821,"close":2.72}
{"ticker":"MLNK","date":"2015-11-19","pret":0,"close":2.75}
{"ticker":"MLNK","date":"2015-11-20","pret":0.0146,"close":2.74}
{"ticker":"MLNK","date":"2015-11-23","pret":-0.01093,"close":2.73}
{"ticker":"MLNK","date":"2015-11-24","pret":-0.00367,"close":2.74}
{"ticker":"MLNK","date":"2015-11-25","pret":0.00733,"close":2.73}
{"ticker":"MLNK","date":"2015-11-26"}
{"ticker":"MLNK","date":"2015-11-27","pret":-0.00366,"close":2.75}
{"ticker":"MLNK","date":"2015-11-30","pret":0.00366,"close":2.73}
{"ticker":"MLNK","date":"2015-12-01","pret":-0.00366,"close":2.73}
{"ticker":"MLNK","date":"2015-12-02","pret":-0.00367,"close":2.7}
{"ticker":"MLNK","date":"2015-12-03","pret":-0.00738,"close":2.68}
{"ticker":"MLNK","date":"2015-12-04","pret":-0.01117,"close":2.67}
{"ticker":"MLNK","date":"2015-12-07","pret":-0.00752,"close":2.57}
{"ticker":"MLNK","date":"2015-12-08","pret":-0.0424,"close":2.55}
{"ticker":"MLNK","date":"2015-12-09","pret":0,"close":2.5}
{"ticker":"MLNK","date":"2015-12-10","pret":-0.01988,"close":2.52}
{"ticker":"MLNK","date":"2015-12-11","pret":0.00401,"close":2.51}
{"ticker":"MLNK","date":"2015-12-14","pret":0,"close":2.5}
{"ticker":"MLNK","date":"2015-12-15","pret":0,"close":2.5}
{"ticker":"MLNK","date":"2015-12-16","pret":-0.00401,"close":2.5}
{"ticker":"MLNK","date":"2015-12-17"}
{"ticker":"MLNK","date":"2015-12-18","pret":0.00401,"close":2.45}
{"ticker":"MLNK","date":"2015-12-21","pret":-0.01613,"close":2.5}
{"ticker":"MLNK","date":"2015-12-22","pret":0.01613,"close":2.47}
{"ticker":"MLNK","date":"2015-12-23","pret":-0.01613,"close":2.5}
{"ticker":"MLNK","date":"2015-12-24","pret":0.0081,"close":2.5}
{"ticker":"MLNK","date":"2015-12-28","pret":-0.0081,"close":2.51}
{"ticker":"MLNK","date":"2015-12-29","pret":0.0241,"close":2.5}
{"ticker":"MLNK","date":"2015-12-30","pret":-0.01198,"close":2.49}
{"ticker":"MLNK","date":"2015-12-31","pret":0,"close":2.48}
{"ticker":"MLNK","date":"2016-01-04","pret":-0.00806,"close":2.45}
{"ticker":"MLNK","date":"2016-01-05","pret":-0.00813,"close":2.46}
{"ticker":"MLR","date":"2015-01-02","pret":-0.01137,"close":20.36}
{"ticker":"MLR","date":"2015-01-05","pret":-0.03392,"close":20.3}
{"ticker":"MLR","date":"2015-01-06","pret":0.00049,"close":20.06}
{"ticker":"MLR","date":"2015-01-07","pret":-0.00247,"close":20}
{"ticker":"MLR","date":"2015-01-08","pret":-0.00148,"close":20.24}
{"ticker":"MLR","date":"2015-01-09","pret":0.00493,"close":20.06}
{"ticker":"MLR","date":"2015-01-12","pret":-0.00691,"close":19.8}
{"ticker":"MLR","date":"2015-01-13","pret":-0.00846,"close":20.06}
{"ticker":"MLR","date":"2015-01-14","pret":-0.01055,"close":19.98}
{"ticker":"MLR","date":"2015-01-15","pret":0.01105,"close":19.67}
{"ticker":"MLR","date":"2015-01-16","pret":-0.02376,"close":20.3}
{"ticker":"MLR","date":"2015-01-20","pret":0.03172,"close":20.21}
{"ticker":"MLR","date":"2015-01-21","pret":-0.00547,"close":19.84}
{"ticker":"MLR","date":"2015-01-22","pret":-0.008,"close":20.27}
{"ticker":"MLR","date":"2015-01-23","pret":0.01198,"close":20.25}
{"ticker":"MLR","date":"2015-01-26","pret":0.0005,"close":20.25}
{"ticker":"MLR","date":"2015-01-27","pret":-0.01047,"close":20.14}
{"ticker":"MLR","date":"2015-01-28","pret":0.01146,"close":20.05}
{"ticker":"MLR","date":"2015-01-29","pret":-0.00896,"close":20.59}
{"ticker":"MLR","date":"2015-01-30","pret":0.01882,"close":20.2}
{"ticker":"MLR","date":"2015-02-02","pret":-0.00887,"close":20.3}
{"ticker":"MLR","date":"2015-02-03","pret":0.00494,"close":20.39}
{"ticker":"MLR","date":"2015-02-04","pret":-0.00395,"close":20.57}
{"ticker":"MLR","date":"2015-02-05","pret":0.01424,"close":20.75}
{"ticker":"MLR","date":"2015-02-06","pret":0.01356,"close":20.89}
{"ticker":"MLR","date":"2015-02-09","pret":0.00623,"close":20.74}
{"ticker":"MLR","date":"2015-02-10","pret":-0.01542,"close":20.95}
{"ticker":"MLR","date":"2015-02-11","pret":0.02018,"close":21.16}
{"ticker":"MLR","date":"2015-02-12","pret":0.00758,"close":21.19}
{"ticker":"MLR","date":"2015-02-13","pret":0.00047,"close":21.11}
{"ticker":"MLR","date":"2015-02-17","pret":0.00189,"close":21.07}
{"ticker":"MLR","date":"2015-02-18","pret":-0.00236,"close":21.02}
{"ticker":"MLR","date":"2015-02-19","pret":-0.00616,"close":21.58}
{"ticker":"MLR","date":"2015-02-20","pret":0.02718,"close":21.54}
{"ticker":"MLR","date":"2015-02-23","pret":-0.00092,"close":21.51}
{"ticker":"MLR","date":"2015-02-24","pret":0,"close":21.75}
{"ticker":"MLR","date":"2015-02-25","pret":0.00967,"close":21.97}
{"ticker":"MLR","date":"2015-02-26","pret":0.00912,"close":21.98}
{"ticker":"MLR","date":"2015-02-27","pret":-0.00182,"close":22.16}
{"ticker":"MLR","date":"2015-03-02","pret":0.00816,"close":22.42}
{"ticker":"MLR","date":"2015-03-03","pret":0.01033,"close":21.86}
{"ticker":"MLR","date":"2015-03-04","pret":-0.02579,"close":21.51}
{"ticker":"MLR","date":"2015-03-05","pret":0.02846,"close":21.01}
{"ticker":"MLR","date":"2015-03-06","pret":-0.06724,"close":20.89}
{"ticker":"MLR","date":"2015-03-09","pret":0.00901,"close":21.7}
{"ticker":"MLR","date":"2015-03-10","pret":0.01917,"close":21.61}
{"ticker":"MLR","date":"2015-03-11","pret":0.00093,"close":21.78}
{"ticker":"MLR","date":"2015-03-12","pret":0.01379,"close":22.24}
{"ticker":"MLR","date":"2015-03-13","pret":0.0154,"close":22.77}
{"ticker":"MLR","date":"2015-03-16","pret":0.03315,"close":22.9}
{"ticker":"MLR","date":"2015-03-17","pret":-0.00654,"close":23.08}
{"ticker":"MLR","date":"2015-03-18","pret":0.01002,"close":23.5}
{"ticker":"MLR","date":"2015-03-19","pret":0.01803,"close":23.81}
{"ticker":"MLR","date":"2015-03-20","pret":0.0198,"close":23.76}
{"ticker":"MLR","date":"2015-03-23","pret":0.00125,"close":24.06}
{"ticker":"MLR","date":"2015-03-24","pret":0.00042,"close":24.34}
{"ticker":"MLR","date":"2015-03-25","pret":0.01775,"close":24.08}
{"ticker":"MLR","date":"2015-03-26","pret":-0.02025,"close":24.17}
{"ticker":"MLR","date":"2015-03-27","pret":0.00956,"close":24.19}
{"ticker":"MLR","date":"2015-03-30","pret":-0.00248,"close":24.98}
{"ticker":"MLR","date":"2015-03-31","pret":0.0442,"close":24.5}
{"ticker":"MLR","date":"2015-04-01","pret":-0.02653,"close":25.08}
{"ticker":"MLR","date":"2015-04-02","pret":0.02056,"close":24.6}
{"ticker":"MLR","date":"2015-04-06","pret":-0.01853,"close":25.28}
{"ticker":"MLR","date":"2015-04-07","pret":0.02766,"close":25.23}
{"ticker":"MLR","date":"2015-04-08","pret":0.00237,"close":25.14}
{"ticker":"MLR","date":"2015-04-09","pret":-0.0119,"close":25.05}
{"ticker":"MLR","date":"2015-04-10","pret":0.00438,"close":25.05}
{"ticker":"MLR","date":"2015-04-13","pret":-0.00999,"close":24.94}
{"ticker":"MLR","date":"2015-04-14","pret":-0.00322,"close":24.88}
{"ticker":"MLR","date":"2015-04-15","pret":0.00241,"close":25.03}
{"ticker":"MLR","date":"2015-04-16","pret":0.00481,"close":24.87}
{"ticker":"MLR","date":"2015-04-17","pret":-0.01247,"close":24.21}
{"ticker":"MLR","date":"2015-04-20","pret":-0.02004,"close":23.73}
{"ticker":"MLR","date":"2015-04-21","pret":-0.02045,"close":24.27}
{"ticker":"MLR","date":"2015-04-22","pret":0.01921,"close":23.99}
{"ticker":"MLR","date":"2015-04-23","pret":-0.01542,"close":23.9}
{"ticker":"MLR","date":"2015-04-24","pret":0.00084,"close":23.91}
{"ticker":"MLR","date":"2015-04-27","pret":-0.00758,"close":23.27}
{"ticker":"MLR","date":"2015-04-28","pret":-0.01792,"close":23.22}
{"ticker":"MLR","date":"2015-04-29","pret":-0.00518,"close":23.78}
{"ticker":"MLR","date":"2015-04-30","pret":0.02268,"close":22.38}
{"ticker":"MLR","date":"2015-05-01","pret":-0.05925,"close":22.73}
{"ticker":"MLR","date":"2015-05-04","pret":0.01205,"close":23.77}
{"ticker":"MLR","date":"2015-05-05","pret":0.03828,"close":23.13}
{"ticker":"MLR","date":"2015-05-06","pret":-0.01246,"close":23.31}
{"ticker":"MLR","date":"2015-05-07","pret":0.01331,"close":20.52}
{"ticker":"MLR","date":"2015-05-08","pret":-0.17222,"close":21.44}
{"ticker":"MLR","date":"2015-05-11","pret":0.08261,"close":21.11}
{"ticker":"MLR","date":"2015-05-12","pret":-0.02312,"close":21.46}
{"ticker":"MLR","date":"2015-05-13","pret":0.02125,"close":20.84}
{"ticker":"MLR","date":"2015-05-14","pret":-0.027,"close":21.53}
{"ticker":"MLR","date":"2015-05-15","pret":0.02793,"close":20.91}
{"ticker":"MLR","date":"2015-05-18","pret":-0.02697,"close":20.79}
{"ticker":"MLR","date":"2015-05-19","pret":0,"close":21.35}
{"ticker":"MLR","date":"2015-05-20","pret":0.0307,"close":21.26}
{"ticker":"MLR","date":"2015-05-21","pret":-0.00653,"close":21.78}
{"ticker":"MLR","date":"2015-05-22","pret":0.02039,"close":21.17}
{"ticker":"MLR","date":"2015-05-26","pret":-0.04073,"close":20.97}
{"ticker":"MLR","date":"2015-05-27","pret":-0.00431,"close":21.04}
{"ticker":"MLR","date":"2015-05-28","pret":0.00096,"close":20.68}
{"ticker":"MLR","date":"2015-05-29","pret":-0.01157,"close":20.51}
{"ticker":"MLR","date":"2015-06-01","pret":-0.00437,"close":20.2}
{"ticker":"MLR","date":"2015-06-02","pret":-0.01868,"close":20.3}
{"ticker":"MLR","date":"2015-06-03","pret":0.01037,"close":20.28}
{"ticker":"MLR","date":"2015-06-04","pret":-0.01285,"close":20.28}
{"ticker":"MLR","date":"2015-06-05","pret":0.00496,"close":20.48}
{"ticker":"MLR","date":"2015-06-08","pret":0.0162,"close":20.12}
{"ticker":"MLR","date":"2015-06-09","pret":-0.02117,"close":20.12}
{"ticker":"MLR","date":"2015-06-10","pret":-0.00199,"close":20.72}
{"ticker":"MLR","date":"2015-06-11","pret":0.02316,"close":20.21}
{"ticker":"MLR","date":"2015-06-12","pret":-0.02316,"close":19.94}
{"ticker":"MLR","date":"2015-06-15","pret":-0.01103,"close":19.84}
{"ticker":"MLR","date":"2015-06-16","pret":-0.00202,"close":19.86}
{"ticker":"MLR","date":"2015-06-17","pret":0.00604,"close":19.91}
{"ticker":"MLR","date":"2015-06-18","pret":-0.001,"close":20.02}
{"ticker":"MLR","date":"2015-06-19","pret":0.00351,"close":19.65}
{"ticker":"MLR","date":"2015-06-22","pret":-0.01361,"close":19.98}
{"ticker":"MLR","date":"2015-06-23","pret":0.00607,"close":20.23}
{"ticker":"MLR","date":"2015-06-24","pret":0.01502,"close":20.01}
{"ticker":"MLR","date":"2015-06-25","pret":-0.00598,"close":20.02}
{"ticker":"MLR","date":"2015-06-26","pret":0.001,"close":20.48}
{"ticker":"MLR","date":"2015-06-29","pret":0,"close":19.41}
{"ticker":"MLR","date":"2015-06-30","pret":-0.03197,"close":19.95}
{"ticker":"MLR","date":"2015-07-01","pret":0.03447,"close":19.53}
{"ticker":"MLR","date":"2015-07-02","pret":-0.03395,"close":19.51}
{"ticker":"MLR","date":"2015-07-06","pret":-0.00776,"close":19.38}
{"ticker":"MLR","date":"2015-07-07","pret":0.00208,"close":19.46}
{"ticker":"MLR","date":"2015-07-08","pret":0.00052,"close":18.76}
{"ticker":"MLR","date":"2015-07-09","pret":-0.01725,"close":18.86}
{"ticker":"MLR","date":"2015-07-10","pret":0.00421,"close":19.18}
{"ticker":"MLR","date":"2015-07-13","pret":0.0068,"close":19.09}
{"ticker":"MLR","date":"2015-07-14","pret":-0.0068,"close":18.85}
{"ticker":"MLR","date":"2015-07-15","pret":-0.00843,"close":18.41}
{"ticker":"MLR","date":"2015-07-16","pret":-0.02574,"close":17.82}
{"ticker":"MLR","date":"2015-07-17","pret":-0.02809,"close":17.9}
{"ticker":"MLR","date":"2015-07-20","pret":0.00724,"close":18.24}
{"ticker":"MLR","date":"2015-07-21","pret":0.00498,"close":18.38}
{"ticker":"MLR","date":"2015-07-22","pret":0.01533,"close":18.07}
{"ticker":"MLR","date":"2015-07-23","pret":-0.01478,"close":17.87}
{"ticker":"MLR","date":"2015-07-24","pret":-0.00942,"close":17.63}
{"ticker":"MLR","date":"2015-07-27","pret":-0.02138,"close":17.57}
{"ticker":"MLR","date":"2015-07-28","pret":0.0085,"close":17.33}
{"ticker":"MLR","date":"2015-07-29","pret":-0.01306,"close":17.38}
{"ticker":"MLR","date":"2015-07-30","pret":-0.00343,"close":17.43}
{"ticker":"MLR","date":"2015-07-31","pret":-0.00172,"close":17.51}
{"ticker":"MLR","date":"2015-08-03","pret":0.00972,"close":17.68}
{"ticker":"MLR","date":"2015-08-04","pret":0.01692,"close":17.88}
{"ticker":"MLR","date":"2015-08-05","pret":0.01829,"close":18.12}
{"ticker":"MLR","date":"2015-08-06","pret":0.08068,"close":21.09}
{"ticker":"MLR","date":"2015-08-07","pret":0.06045,"close":20.71}
{"ticker":"MLR","date":"2015-08-10","pret":-0.00478,"close":21.16}
{"ticker":"MLR","date":"2015-08-11","pret":0.00764,"close":20.78}
{"ticker":"MLR","date":"2015-08-12","pret":-0.00238,"close":21.27}
{"ticker":"MLR","date":"2015-08-13","pret":0.01138,"close":20.88}
{"ticker":"MLR","date":"2015-08-14","pret":-0.02095,"close":21.2}
{"ticker":"MLR","date":"2015-08-17","pret":0.01907,"close":21.36}
{"ticker":"MLR","date":"2015-08-18","pret":0.00471,"close":21.15}
{"ticker":"MLR","date":"2015-08-19","pret":-0.01563,"close":21.04}
{"ticker":"MLR","date":"2015-08-20","pret":-0.00048,"close":21.04}
{"ticker":"MLR","date":"2015-08-21","pret":-0.01346,"close":21.05}
{"ticker":"MLR","date":"2015-08-24","pret":-0.04201,"close":19.95}
{"ticker":"MLR","date":"2015-08-25","pret":0.03424,"close":19.75}
{"ticker":"MLR","date":"2015-08-26","pret":-0.01425,"close":20.23}
{"ticker":"MLR","date":"2015-08-27","pret":0.00494,"close":20.52}
{"ticker":"MLR","date":"2015-08-28","pret":0.00589,"close":20.91}
{"ticker":"MLR","date":"2015-08-31","pret":0.02083,"close":21.69}
{"ticker":"MLR","date":"2015-09-01","pret":0.02228,"close":20.47}
{"ticker":"MLR","date":"2015-09-02","pret":-0.0295,"close":20.43}
{"ticker":"MLR","date":"2015-09-03","pret":-0.00776,"close":19.94}
{"ticker":"MLR","date":"2015-09-04","pret":-0.04631,"close":19.75}
{"ticker":"MLR","date":"2015-09-08","pret":0.01768,"close":19.92}
{"ticker":"MLR","date":"2015-09-09","pret":0.0025,"close":20.25}
{"ticker":"MLR","date":"2015-09-10","pret":0.00994,"close":20.24}
{"ticker":"MLR","date":"2015-09-11","pret":-0.00745,"close":20.41}
{"ticker":"MLR","date":"2015-09-14","pret":0.02558,"close":20.66}
{"ticker":"MLR","date":"2015-09-15","pret":0.01303,"close":21.04}
{"ticker":"MLR","date":"2015-09-16","pret":0.00383,"close":21.33}
{"ticker":"MLR","date":"2015-09-17","pret":0.01187,"close":21.58}
{"ticker":"MLR","date":"2015-09-18","pret":0.00518,"close":21.61}
{"ticker":"MLR","date":"2015-09-21","pret":0.01953,"close":21.8}
{"ticker":"MLR","date":"2015-09-22","pret":-0.006,"close":21.63}
{"ticker":"MLR","date":"2015-09-23","pret":-0.00046,"close":21.45}
{"ticker":"MLR","date":"2015-09-24","pret":0.00185,"close":20.95}
{"ticker":"MLR","date":"2015-09-25","pret":-0.02719,"close":20.22}
{"ticker":"MLR","date":"2015-09-28","pret":-0.04471,"close":19.85}
{"ticker":"MLR","date":"2015-09-29","pret":-0.00698,"close":19.68}
{"ticker":"MLR","date":"2015-09-30","pret":-0.01006,"close":19.54}
{"ticker":"MLR","date":"2015-10-01","pret":0,"close":19.88}
{"ticker":"MLR","date":"2015-10-02","pret":-0.0071,"close":19.6}
{"ticker":"MLR","date":"2015-10-05","pret":0.00912,"close":20.8}
{"ticker":"MLR","date":"2015-10-06","pret":0.04874,"close":21.2}
{"ticker":"MLR","date":"2015-10-07","pret":0.02749,"close":21.91}
{"ticker":"MLR","date":"2015-10-08","pret":0.02948,"close":22.72}
{"ticker":"MLR","date":"2015-10-09","pret":0.03611,"close":22.24}
{"ticker":"MLR","date":"2015-10-12","pret":-0.02079,"close":22.2}
{"ticker":"MLR","date":"2015-10-13","pret":-0.00673,"close":22.02}
{"ticker":"MLR","date":"2015-10-14","pret":-0.00225,"close":21.45}
{"ticker":"MLR","date":"2015-10-15","pret":-0.02697,"close":22.73}
{"ticker":"MLR","date":"2015-10-16","pret":0.05718,"close":22.29}
{"ticker":"MLR","date":"2015-10-19","pret":-0.03518,"close":21.98}
{"ticker":"MLR","date":"2015-10-20","pret":-0.00865,"close":21.93}
{"ticker":"MLR","date":"2015-10-21","pret":0.00956,"close":21.32}
{"ticker":"MLR","date":"2015-10-22","pret":-0.03315,"close":21.92}
{"ticker":"MLR","date":"2015-10-23","pret":0.03088,"close":22.85}
{"ticker":"MLR","date":"2015-10-26","pret":0.03786,"close":23.24}
{"ticker":"MLR","date":"2015-10-27","pret":0.0169,"close":23.3}
{"ticker":"MLR","date":"2015-10-28","pret":0.00813,"close":23.54}
{"ticker":"MLR","date":"2015-10-29","pret":-0.0047,"close":23.17}
{"ticker":"MLR","date":"2015-10-30","pret":-0.01076,"close":22.68}
{"ticker":"MLR","date":"2015-11-02","pret":-0.01263,"close":23.6}
{"ticker":"MLR","date":"2015-11-03","pret":0.03743,"close":23.15}
{"ticker":"MLR","date":"2015-11-04","pret":-0.01403,"close":23.22}
{"ticker":"MLR","date":"2015-11-05","pret":-0.01206,"close":21.68}
{"ticker":"MLR","date":"2015-11-06","pret":-0.06076,"close":22.65}
{"ticker":"MLR","date":"2015-11-09","pret":0.04018,"close":22.06}
{"ticker":"MLR","date":"2015-11-10","pret":-0.03055,"close":22.21}
{"ticker":"MLR","date":"2015-11-11","pret":0.01449,"close":22}
{"ticker":"MLR","date":"2015-11-12","pret":-0.01404,"close":21.65}
{"ticker":"MLR","date":"2015-11-13","pret":-0.02166,"close":21.67}
{"ticker":"MLR","date":"2015-11-16","pret":0.00233,"close":21.51}
{"ticker":"MLR","date":"2015-11-17","pret":-0.00793,"close":21.22}
{"ticker":"MLR","date":"2015-11-18","pret":-0.00942,"close":21.99}
{"ticker":"MLR","date":"2015-11-19","pret":0.02707,"close":21.78}
{"ticker":"MLR","date":"2015-11-20","pret":0.00962,"close":22.24}
{"ticker":"MLR","date":"2015-11-23","pret":0.00998,"close":21.85}
{"ticker":"MLR","date":"2015-11-24","pret":-0.01501,"close":21.73}
{"ticker":"MLR","date":"2015-11-25","pret":-0.00275,"close":21.52}
{"ticker":"MLR","date":"2015-11-26"}
{"ticker":"MLR","date":"2015-11-27","pret":-0.00507,"close":21.6}
{"ticker":"MLR","date":"2015-11-30","pret":-0.00509,"close":21.95}
{"ticker":"MLR","date":"2015-12-01","pret":0.02113,"close":22.11}
{"ticker":"MLR","date":"2015-12-02","pret":0.00136,"close":22.27}
{"ticker":"MLR","date":"2015-12-03","pret":0.01173,"close":21.91}
{"ticker":"MLR","date":"2015-12-04","pret":-0.01674,"close":22.25}
{"ticker":"MLR","date":"2015-12-07","pret":0.01044,"close":21.84}
{"ticker":"MLR","date":"2015-12-08","pret":-0.02283,"close":21.4}
{"ticker":"MLR","date":"2015-12-09","pret":-0.01442,"close":21.38}
{"ticker":"MLR","date":"2015-12-10","pret":0.00281,"close":21.19}
{"ticker":"MLR","date":"2015-12-11","pret":-0.01887,"close":20.61}
{"ticker":"MLR","date":"2015-12-14","pret":-0.02215,"close":20.33}
{"ticker":"MLR","date":"2015-12-15","pret":-0.00684,"close":20.13}
{"ticker":"MLR","date":"2015-12-16","pret":-0.00196,"close":20.44}
{"ticker":"MLR","date":"2015-12-17"}
{"ticker":"MLR","date":"2015-12-18","pret":0.02138,"close":20.98}
{"ticker":"MLR","date":"2015-12-21","pret":0.01337,"close":20.91}
{"ticker":"MLR","date":"2015-12-22","pret":-0.00428,"close":21.45}
{"ticker":"MLR","date":"2015-12-23","pret":0.02494,"close":22.16}
{"ticker":"MLR","date":"2015-12-24","pret":0.04498,"close":21.92}
{"ticker":"MLR","date":"2015-12-28","pret":-0.0293,"close":21.34}
{"ticker":"MLR","date":"2015-12-29","pret":-0.02033,"close":22.07}
{"ticker":"MLR","date":"2015-12-30","pret":0.02535,"close":22.26}
{"ticker":"MLR","date":"2015-12-31","pret":0.00861,"close":21.78}
{"ticker":"MLR","date":"2016-01-04","pret":-0.03536,"close":21.22}
{"ticker":"MLR","date":"2016-01-05","pret":-0.00281,"close":21.2}
{"ticker":"MM","date":"2015-01-02","pret":0,"close":1.71}
{"ticker":"MM","date":"2015-01-05","pret":0.05407,"close":1.6}
{"ticker":"MM","date":"2015-01-06","pret":-0.06026,"close":1.59}
{"ticker":"MM","date":"2015-01-07","pret":-0.0125,"close":1.56}
{"ticker":"MM","date":"2015-01-08","pret":-0.03195,"close":1.57}
{"ticker":"MM","date":"2015-01-09","pret":0.02564,"close":1.54}
{"ticker":"MM","date":"2015-01-12","pret":-0.03872,"close":1.46}
{"ticker":"MM","date":"2015-01-13","pret":-0.04027,"close":1.43}
{"ticker":"MM","date":"2015-01-14","pret":-0.04196,"close":1.41}
{"ticker":"MM","date":"2015-01-15","pret":0.00712,"close":1.45}
{"ticker":"MM","date":"2015-01-16","pret":0.02105,"close":1.42}
{"ticker":"MM","date":"2015-01-20","pret":-0.01399,"close":1.39}
{"ticker":"MM","date":"2015-01-21","pret":-0.02857,"close":1.31}
{"ticker":"MM","date":"2015-01-22","pret":-0.05206,"close":1.38}
{"ticker":"MM","date":"2015-01-23","pret":0.05206,"close":1.43}
{"ticker":"MM","date":"2015-01-26","pret":0.04256,"close":1.44}
{"ticker":"MM","date":"2015-01-27","pret":0,"close":1.45}
{"ticker":"MM","date":"2015-01-28","pret":0.00692,"close":1.39}
{"ticker":"MM","date":"2015-01-29","pret":-0.04226,"close":1.38}
{"ticker":"MM","date":"2015-01-30","pret":-0.01449,"close":1.35}
{"ticker":"MM","date":"2015-02-02","pret":-0.02214,"close":1.36}
{"ticker":"MM","date":"2015-02-03","pret":0.0438,"close":1.48}
{"ticker":"MM","date":"2015-02-04","pret":0.04879,"close":1.54}
{"ticker":"MM","date":"2015-02-05","pret":0.05299,"close":1.61}
{"ticker":"MM","date":"2015-02-06","pret":0.05032,"close":1.53}
{"ticker":"MM","date":"2015-02-09","pret":-0.06331,"close":1.58}
{"ticker":"MM","date":"2015-02-10","pret":0.03216,"close":1.55}
{"ticker":"MM","date":"2015-02-11","pret":-0.01274,"close":1.57}
{"ticker":"MM","date":"2015-02-12","pret":0.01905,"close":1.6}
{"ticker":"MM","date":"2015-02-13","pret":0.01869,"close":1.67}
{"ticker":"MM","date":"2015-02-17","pret":0.03637,"close":1.69}
{"ticker":"MM","date":"2015-02-18","pret":0,"close":1.69}
{"ticker":"MM","date":"2015-02-19","pret":0.02353,"close":1.71}
{"ticker":"MM","date":"2015-02-20","pret":-0.00583,"close":1.6}
{"ticker":"MM","date":"2015-02-23","pret":-0.07907,"close":1.56}
{"ticker":"MM","date":"2015-02-24","pret":-0.01274,"close":1.58}
{"ticker":"MM","date":"2015-02-25","pret":0.00639,"close":1.59}
{"ticker":"MM","date":"2015-02-26","pret":0.01893,"close":1.58}
{"ticker":"MM","date":"2015-02-27","pret":0,"close":1.58}
{"ticker":"MM","date":"2015-03-02","pret":-0.00627,"close":1.64}
{"ticker":"MM","date":"2015-03-03","pret":0.02485,"close":1.64}
{"ticker":"MM","date":"2015-03-04","pret":0,"close":1.64}
{"ticker":"MM","date":"2015-03-05","pret":0,"close":1.6}
{"ticker":"MM","date":"2015-03-06","pret":-0.0375,"close":1.54}
{"ticker":"MM","date":"2015-03-09","pret":-0.01929,"close":1.59}
{"ticker":"MM","date":"2015-03-10","pret":0.09885,"close":1.48}
{"ticker":"MM","date":"2015-03-11","pret":-0.13859,"close":1.41}
{"ticker":"MM","date":"2015-03-12","pret":-0.04138,"close":1.5}
{"ticker":"MM","date":"2015-03-13","pret":0.03461,"close":1.51}
{"ticker":"MM","date":"2015-03-16","pret":0.02685,"close":1.52}
{"ticker":"MM","date":"2015-03-17","pret":0,"close":1.61}
{"ticker":"MM","date":"2015-03-18","pret":0.06412,"close":1.62}
{"ticker":"MM","date":"2015-03-19","pret":0.00619,"close":1.6}
{"ticker":"MM","date":"2015-03-20","pret":-0.01242,"close":1.58}
{"ticker":"MM","date":"2015-03-23","pret":-0.01893,"close":1.6}
{"ticker":"MM","date":"2015-03-24","pret":0.01266,"close":1.55}
{"ticker":"MM","date":"2015-03-25","pret":-0.03195,"close":1.49}
{"ticker":"MM","date":"2015-03-26","pret":-0.02632,"close":1.48}
{"ticker":"MM","date":"2015-03-27","pret":-0.0339,"close":1.42}
{"ticker":"MM","date":"2015-03-30","pret":-0.02091,"close":1.41}
{"ticker":"MM","date":"2015-03-31","pret":-0.00707,"close":1.45}
{"ticker":"MM","date":"2015-04-01","pret":0.04845,"close":1.45}
{"ticker":"MM","date":"2015-04-02","pret":-0.04138,"close":1.43}
{"ticker":"MM","date":"2015-04-06","pret":0.01399,"close":1.45}
{"ticker":"MM","date":"2015-04-07","pret":0.01379,"close":1.44}
{"ticker":"MM","date":"2015-04-08","pret":-0.01379,"close":1.45}
{"ticker":"MM","date":"2015-04-09","pret":0,"close":1.45}
{"ticker":"MM","date":"2015-04-10","pret":0.0274,"close":1.45}
{"ticker":"MM","date":"2015-04-13","pret":-0.02048,"close":1.42}
{"ticker":"MM","date":"2015-04-14","pret":0.0137,"close":1.45}
{"ticker":"MM","date":"2015-04-15","pret":-0.02759,"close":1.46}
{"ticker":"MM","date":"2015-04-16","pret":0.01389,"close":1.46}
{"ticker":"MM","date":"2015-04-17","pret":0.00687,"close":1.44}
{"ticker":"MM","date":"2015-04-20","pret":0,"close":1.44}
{"ticker":"MM","date":"2015-04-21","pret":-0.00687,"close":1.44}
{"ticker":"MM","date":"2015-04-22","pret":0.00687,"close":1.51}
{"ticker":"MM","date":"2015-04-23","pret":0.03367,"close":1.52}
{"ticker":"MM","date":"2015-04-24","pret":0.01316,"close":1.53}
{"ticker":"MM","date":"2015-04-27","pret":-0.01316,"close":1.56}
{"ticker":"MM","date":"2015-04-28","pret":0.03258,"close":1.6}
{"ticker":"MM","date":"2015-04-29","pret":0.03155,"close":1.59}
{"ticker":"MM","date":"2015-04-30","pret":-0.02516,"close":1.55}
{"ticker":"MM","date":"2015-05-01","pret":-0.01282,"close":1.52}
{"ticker":"MM","date":"2015-05-04","pret":-0.01954,"close":1.53}
{"ticker":"MM","date":"2015-05-05","pret":0,"close":1.44}
{"ticker":"MM","date":"2015-05-06","pret":-0.01324,"close":1.57}
{"ticker":"MM","date":"2015-05-07","pret":0.02632,"close":1.59}
{"ticker":"MM","date":"2015-05-08","pret":0.0568,"close":1.6}
{"ticker":"MM","date":"2015-05-11","pret":-0.01858,"close":1.63}
{"ticker":"MM","date":"2015-05-12","pret":0.01858,"close":1.68}
{"ticker":"MM","date":"2015-05-13","pret":0.04205,"close":1.75}
{"ticker":"MM","date":"2015-05-14","pret":0.02899,"close":1.78}
{"ticker":"MM","date":"2015-05-15","pret":0.01136,"close":1.8}
{"ticker":"MM","date":"2015-05-18","pret":0.01681,"close":1.77}
{"ticker":"MM","date":"2015-05-19","pret":-0.01117,"close":1.77}
{"ticker":"MM","date":"2015-05-20","pret":0,"close":1.75}
{"ticker":"MM","date":"2015-05-21","pret":-0.04012,"close":1.75}
{"ticker":"MM","date":"2015-05-22","pret":0.02882,"close":1.79}
{"ticker":"MM","date":"2015-05-26","pret":0.00567,"close":1.74}
{"ticker":"MM","date":"2015-05-27","pret":-0.01136,"close":1.72}
{"ticker":"MM","date":"2015-05-28","pret":-0.04082,"close":1.68}
{"ticker":"MM","date":"2015-05-29","pret":-0.00597,"close":1.67}
{"ticker":"MM","date":"2015-06-01","pret":0.00597,"close":1.67}
{"ticker":"MM","date":"2015-06-02","pret":-0.01802,"close":1.69}
{"ticker":"MM","date":"2015-06-03","pret":0.02985,"close":1.69}
{"ticker":"MM","date":"2015-06-04","pret":-0.0059,"close":1.66}
{"ticker":"MM","date":"2015-06-05","pret":-0.0119,"close":1.71}
{"ticker":"MM","date":"2015-06-08","pret":0.0119,"close":1.68}
{"ticker":"MM","date":"2015-06-09","pret":0.01176,"close":1.67}
{"ticker":"MM","date":"2015-06-10","pret":-0.02367,"close":1.68}
{"ticker":"MM","date":"2015-06-11","pret":-0.00601,"close":1.66}
{"ticker":"MM","date":"2015-06-12","pret":-0.00604,"close":1.66}
{"ticker":"MM","date":"2015-06-15","pret":0.01205,"close":1.69}
{"ticker":"MM","date":"2015-06-16","pret":-0.00601,"close":1.8}
{"ticker":"MM","date":"2015-06-17","pret":0.08097,"close":1.76}
{"ticker":"MM","date":"2015-06-18","pret":-0.00557,"close":1.76}
{"ticker":"MM","date":"2015-06-19","pret":-0.01124,"close":1.8}
{"ticker":"MM","date":"2015-06-22","pret":0.02786,"close":1.8}
{"ticker":"MM","date":"2015-06-23","pret":-0.00551,"close":1.81}
{"ticker":"MM","date":"2015-06-24","pret":0,"close":1.8}
{"ticker":"MM","date":"2015-06-25","pret":-0.00554,"close":1.79}
{"ticker":"MM","date":"2015-06-26","pret":0,"close":1.78}
{"ticker":"MM","date":"2015-06-29","pret":-0.01681,"close":1.66}
{"ticker":"MM","date":"2015-06-30","pret":-0.06416,"close":1.62}
{"ticker":"MM","date":"2015-07-01","pret":0.00601,"close":1.61}
{"ticker":"MM","date":"2015-07-02","pret":-0.03659,"close":1.6}
{"ticker":"MM","date":"2015-07-06","pret":-0.01881,"close":1.61}
{"ticker":"MM","date":"2015-07-07","pret":0.00631,"close":1.55}
{"ticker":"MM","date":"2015-07-08","pret":-0.05827,"close":1.45}
{"ticker":"MM","date":"2015-07-09","pret":0.2043,"close":1.86}
{"ticker":"MM","date":"2015-07-10","pret":0.01081,"close":1.85}
{"ticker":"MM","date":"2015-07-13","pret":-0.07825,"close":1.89}
{"ticker":"MM","date":"2015-07-14","pret":0.10478,"close":1.9}
{"ticker":"MM","date":"2015-07-15","pret":-0.00525,"close":1.9}
{"ticker":"MM","date":"2015-07-16","pret":0,"close":1.88}
{"ticker":"MM","date":"2015-07-17","pret":-0.00528,"close":1.89}
{"ticker":"MM","date":"2015-07-20","pret":0,"close":1.83}
{"ticker":"MM","date":"2015-07-21","pret":-0.04325,"close":1.85}
{"ticker":"MM","date":"2015-07-22","pret":0.00551,"close":1.81}
{"ticker":"MM","date":"2015-07-23","pret":-0.00551,"close":1.76}
{"ticker":"MM","date":"2015-07-24","pret":-0.02801,"close":1.72}
{"ticker":"MM","date":"2015-07-27","pret":-0.02299,"close":1.72}
{"ticker":"MM","date":"2015-07-28","pret":0.0058,"close":1.7}
{"ticker":"MM","date":"2015-07-29","pret":-0.02339,"close":1.71}
{"ticker":"MM","date":"2015-07-30","pret":0.01176,"close":1.73}
{"ticker":"MM","date":"2015-07-31","pret":0.00583,"close":1.72}
{"ticker":"MM","date":"2015-08-03","pret":0.0058,"close":1.68}
{"ticker":"MM","date":"2015-08-04","pret":-0.01749,"close":1.63}
{"ticker":"MM","date":"2015-08-05","pret":-0.02985,"close":1.64}
{"ticker":"MM","date":"2015-08-06","pret":0.00604,"close":1.57}
{"ticker":"MM","date":"2015-08-07","pret":-0.06856,"close":1.57}
{"ticker":"MM","date":"2015-08-10","pret":0.04417,"close":1.7}
{"ticker":"MM","date":"2015-08-11","pret":-0.14595,"close":1.29}
{"ticker":"MM","date":"2015-08-12","pret":-0.11333,"close":1.26}
{"ticker":"MM","date":"2015-08-13","pret":0.04688,"close":1.22}
{"ticker":"MM","date":"2015-08-14","pret":-0.07118,"close":1.26}
{"ticker":"MM","date":"2015-08-17","pret":0.02429,"close":1.33}
{"ticker":"MM","date":"2015-08-18","pret":0.06953,"close":1.33}
{"ticker":"MM","date":"2015-08-19","pret":-0.02264,"close":1.29}
{"ticker":"MM","date":"2015-08-20","pret":-0.03101,"close":1.25}
{"ticker":"MM","date":"2015-08-21","pret":-0.04017,"close":1.28}
{"ticker":"MM","date":"2015-08-24","pret":0.00816,"close":1.25}
{"ticker":"MM","date":"2015-08-25","pret":0.03985,"close":1.25}
{"ticker":"MM","date":"2015-08-26","pret":0,"close":1.22}
{"ticker":"MM","date":"2015-08-27","pret":-0.04801,"close":1.23}
{"ticker":"MM","date":"2015-08-28","pret":0.01626,"close":1.27}
{"ticker":"MM","date":"2015-08-31","pret":0.04725,"close":1.34}
{"ticker":"MM","date":"2015-09-01","pret":0.00766,"close":1.32}
{"ticker":"MM","date":"2015-09-02","pret":0.02264,"close":1.34}
{"ticker":"MM","date":"2015-09-03","pret":0.25545,"close":1.74}
{"ticker":"MM","date":"2015-09-04","pret":0,"close":1.74}
{"ticker":"MM","date":"2015-09-08","pret":0.00576,"close":1.73}
{"ticker":"MM","date":"2015-09-09","pret":-0.00576,"close":1.73}
{"ticker":"MM","date":"2015-09-10","pret":0,"close":1.74}
{"ticker":"MM","date":"2015-09-11","pret":0,"close":1.74}
{"ticker":"MM","date":"2015-09-14","pret":0,"close":1.74}
{"ticker":"MM","date":"2015-09-15","pret":0.00576,"close":1.74}
{"ticker":"MM","date":"2015-09-16","pret":0,"close":1.73}
{"ticker":"MM","date":"2015-09-17","pret":0,"close":1.75}
{"ticker":"MM","date":"2015-09-18","pret":0,"close":1.73}
{"ticker":"MM","date":"2015-09-21","pret":-0.00576,"close":1.75}
{"ticker":"MM","date":"2015-09-22","pret":0.00576,"close":1.75}
{"ticker":"MM","date":"2015-09-23","pret":0.00573,"close":1.74}
{"ticker":"MM","date":"2015-09-24","pret":0,"close":1.75}
{"ticker":"MM","date":"2015-09-25","pret":0,"close":1.74}
{"ticker":"MM","date":"2015-09-28","pret":-0.00573,"close":1.73}
{"ticker":"MM","date":"2015-09-29","pret":0,"close":1.75}
{"ticker":"MM","date":"2015-09-30","pret":0,"close":1.75}
{"ticker":"MM","date":"2015-10-01","pret":0,"close":1.74}
{"ticker":"MM","date":"2015-10-02","pret":0.00573,"close":1.75}
{"ticker":"MM","date":"2015-10-05","pret":-0.00573,"close":1.75}
{"ticker":"MM","date":"2015-10-06","pret":0,"close":1.74}
{"ticker":"MM","date":"2015-10-07","pret":0,"close":1.75}
{"ticker":"MM","date":"2015-10-08","pret":0,"close":1.74}
{"ticker":"MM","date":"2015-10-09"}
{"ticker":"MM","date":"2015-10-12","pret":0,"close":1.75}
{"ticker":"MM","date":"2015-10-13","pret":0,"close":1.75}
{"ticker":"MM","date":"2015-10-14","pret":0,"close":1.74}
{"ticker":"MM","date":"2015-10-15","pret":0,"close":1.75}
{"ticker":"MM","date":"2015-10-16","pret":0,"close":1.75}
{"ticker":"MM","date":"2015-10-19","pret":0,"close":1.74}
{"ticker":"MM","date":"2015-10-20","pret":0.00573,"close":1.74}
{"ticker":"MM","date":"2015-10-21","pret":-0.00573,"close":1.75}
{"ticker":"MM","date":"2015-10-22","pret":0,"close":1.75}
{"ticker":"MM","date":"2015-10-23"}
{"ticker":"MM","date":"2015-10-26"}
{"ticker":"MM","date":"2015-10-27"}
{"ticker":"MM","date":"2015-10-28"}
{"ticker":"MM","date":"2015-10-29"}
{"ticker":"MM","date":"2015-10-30"}
{"ticker":"MM","date":"2015-11-02"}
{"ticker":"MM","date":"2015-11-03"}
{"ticker":"MM","date":"2015-11-04"}
{"ticker":"MM","date":"2015-11-05"}
{"ticker":"MM","date":"2015-11-06"}
{"ticker":"MM","date":"2015-11-09"}
{"ticker":"MM","date":"2015-11-10"}
{"ticker":"MM","date":"2015-11-11"}
{"ticker":"MM","date":"2015-11-12"}
{"ticker":"MM","date":"2015-11-13"}
{"ticker":"MM","date":"2015-11-16"}
{"ticker":"MM","date":"2015-11-17"}
{"ticker":"MM","date":"2015-11-18"}
{"ticker":"MM","date":"2015-11-19"}
{"ticker":"MM","date":"2015-11-20"}
{"ticker":"MM","date":"2015-11-23"}
{"ticker":"MM","date":"2015-11-24"}
{"ticker":"MM","date":"2015-11-25"}
{"ticker":"MM","date":"2015-11-26"}
{"ticker":"MM","date":"2015-11-27"}
{"ticker":"MM","date":"2015-11-30"}
{"ticker":"MM","date":"2015-12-01"}
{"ticker":"MM","date":"2015-12-02"}
{"ticker":"MM","date":"2015-12-03"}
{"ticker":"MM","date":"2015-12-04"}
{"ticker":"MM","date":"2015-12-07"}
{"ticker":"MM","date":"2015-12-08"}
{"ticker":"MM","date":"2015-12-09"}
{"ticker":"MM","date":"2015-12-10"}
{"ticker":"MM","date":"2015-12-11"}
{"ticker":"MM","date":"2015-12-14"}
{"ticker":"MM","date":"2015-12-15"}
{"ticker":"MM","date":"2015-12-16"}
{"ticker":"MM","date":"2015-12-17"}
{"ticker":"MM","date":"2015-12-18"}
{"ticker":"MM","date":"2015-12-21"}
{"ticker":"MM","date":"2015-12-22"}
{"ticker":"MM","date":"2015-12-23"}
{"ticker":"MM","date":"2015-12-24"}
{"ticker":"MM","date":"2015-12-28"}
{"ticker":"MM","date":"2015-12-29"}
{"ticker":"MM","date":"2015-12-30"}
{"ticker":"MM","date":"2015-12-31"}
{"ticker":"MM","date":"2016-01-04"}
{"ticker":"MM","date":"2016-01-05"}
{"ticker":"MMC","date":"2015-01-02","pret":-0.0102,"close":56.97}
{"ticker":"MMC","date":"2015-01-05","pret":-0.01453,"close":56.57}
{"ticker":"MMC","date":"2015-01-06","pret":-0.00283,"close":55.81}
{"ticker":"MMC","date":"2015-01-07","pret":-0.00496,"close":56.55}
{"ticker":"MMC","date":"2015-01-08","pret":0.01394,"close":57.5}
{"ticker":"MMC","date":"2015-01-09","pret":0.00664,"close":56.71}
{"ticker":"MMC","date":"2015-01-12","pret":-0.01244,"close":56.1}
{"ticker":"MMC","date":"2015-01-13","pret":-0.00353,"close":56.21}
{"ticker":"MMC","date":"2015-01-14","pret":-0.01605,"close":55.97}
{"ticker":"MMC","date":"2015-01-15","pret":0.00663,"close":55.71}
{"ticker":"MMC","date":"2015-01-16","pret":-0.00537,"close":56.73}
{"ticker":"MMC","date":"2015-01-20","pret":0.02413,"close":56.82}
{"ticker":"MMC","date":"2015-01-21","pret":-0.00492,"close":56.59}
{"ticker":"MMC","date":"2015-01-22","pret":-0.00388,"close":57.15}
{"ticker":"MMC","date":"2015-01-23","pret":0.01248,"close":56.65}
{"ticker":"MMC","date":"2015-01-26","pret":-0.01425,"close":56.59}
{"ticker":"MMC","date":"2015-01-27","pret":-0.00675,"close":55.95}
{"ticker":"MMC","date":"2015-01-28","pret":0.00196,"close":54.4}
{"ticker":"MMC","date":"2015-01-29","pret":-0.0322,"close":54.66}
{"ticker":"MMC","date":"2015-01-30","pret":-0.00627,"close":53.77}
{"ticker":"MMC","date":"2015-02-02","pret":-0.00389,"close":54.6}
{"ticker":"MMC","date":"2015-02-03","pret":0.01968,"close":55.11}
{"ticker":"MMC","date":"2015-02-04","pret":0.002,"close":55.33}
{"ticker":"MMC","date":"2015-02-05","pret":0.00435,"close":55.82}
{"ticker":"MMC","date":"2015-02-06","pret":0.00072,"close":55.43}
{"ticker":"MMC","date":"2015-02-09","pret":-0.01494,"close":55.3}
{"ticker":"MMC","date":"2015-02-10","pret":0.0216,"close":55.49}
{"ticker":"MMC","date":"2015-02-11","pret":-0.00486,"close":56.09}
{"ticker":"MMC","date":"2015-02-12","pret":0.01362,"close":56.53}
{"ticker":"MMC","date":"2015-02-13","pret":0.00391,"close":56.31}
{"ticker":"MMC","date":"2015-02-17","pret":-0.00124,"close":56.51}
{"ticker":"MMC","date":"2015-02-18","pret":0.00354,"close":56.98}
{"ticker":"MMC","date":"2015-02-19","pret":0.00652,"close":57.09}
{"ticker":"MMC","date":"2015-02-20","pret":-0.00106,"close":57.13}
{"ticker":"MMC","date":"2015-02-23","pret":0.00281,"close":57.01}
{"ticker":"MMC","date":"2015-02-24","pret":0.00018,"close":57.47}
{"ticker":"MMC","date":"2015-02-25","pret":0.00647,"close":57.27}
{"ticker":"MMC","date":"2015-02-26","pret":-0.00402,"close":57.01}
{"ticker":"MMC","date":"2015-02-27","pret":-0.00491,"close":56.89}
{"ticker":"MMC","date":"2015-03-02","pret":-0.0007,"close":57.24}
{"ticker":"MMC","date":"2015-03-03","pret":0.00211,"close":57.01}
{"ticker":"MMC","date":"2015-03-04","pret":-0.0037,"close":56.45}
{"ticker":"MMC","date":"2015-03-05","pret":-0.00442,"close":56.99}
{"ticker":"MMC","date":"2015-03-06","pret":0.00635,"close":56.35}
{"ticker":"MMC","date":"2015-03-09","pret":-0.0099,"close":56.53}
{"ticker":"MMC","date":"2015-03-10","pret":-0.00427,"close":55.63}
{"ticker":"MMC","date":"2015-03-11","pret":-0.00644,"close":55.72}
{"ticker":"MMC","date":"2015-03-12","pret":0.00537,"close":56.47}
{"ticker":"MMC","date":"2015-03-13","pret":0.00889,"close":56.11}
{"ticker":"MMC","date":"2015-03-16","pret":-0.00213,"close":57.18}
{"ticker":"MMC","date":"2015-03-17","pret":0.00954,"close":57.12}
{"ticker":"MMC","date":"2015-03-18","pret":0.00333,"close":57.75}
{"ticker":"MMC","date":"2015-03-19","pret":0.01132,"close":57.51}
{"ticker":"MMC","date":"2015-03-20","pret":0.00242,"close":57.86}
{"ticker":"MMC","date":"2015-03-23","pret":0.00173,"close":57.69}
{"ticker":"MMC","date":"2015-03-24","pret":-0.00467,"close":57.17}
{"ticker":"MMC","date":"2015-03-25","pret":-0.0094,"close":55.92}
{"ticker":"MMC","date":"2015-03-26","pret":-0.02749,"close":55.6}
{"ticker":"MMC","date":"2015-03-27","pret":0.00018,"close":55.62}
{"ticker":"MMC","date":"2015-03-30","pret":0.00574,"close":56.55}
{"ticker":"MMC","date":"2015-03-31","pret":0.00375,"close":56.09}
{"ticker":"MMC","date":"2015-04-01","pret":0.00089,"close":56.17}
{"ticker":"MMC","date":"2015-04-02","pret":-0.00285,"close":56.56}
{"ticker":"MMC","date":"2015-04-06","pret":0.00071,"close":56.99}
{"ticker":"MMC","date":"2015-04-07","pret":0.01732,"close":56.74}
{"ticker":"MMC","date":"2015-04-08","pret":-0.01092,"close":57}
{"ticker":"MMC","date":"2015-04-09","pret":0.00618,"close":56.84}
{"ticker":"MMC","date":"2015-04-10","pret":-0.00018,"close":57.12}
{"ticker":"MMC","date":"2015-04-13","pret":0.00457,"close":57.16}
{"ticker":"MMC","date":"2015-04-14","pret":-0.00018,"close":57.43}
{"ticker":"MMC","date":"2015-04-15","pret":0.0089,"close":57.44}
{"ticker":"MMC","date":"2015-04-16","pret":-0.00488,"close":57.21}
{"ticker":"MMC","date":"2015-04-17","pret":-0.00789,"close":56.19}
{"ticker":"MMC","date":"2015-04-20","pret":-0.00919,"close":56.64}
{"ticker":"MMC","date":"2015-04-21","pret":0.0069,"close":56.58}
{"ticker":"MMC","date":"2015-04-22","pret":-0.00265,"close":56.43}
{"ticker":"MMC","date":"2015-04-23","pret":-0.00354,"close":56.56}
{"ticker":"MMC","date":"2015-04-24","pret":0.00319,"close":56.96}
{"ticker":"MMC","date":"2015-04-27","pret":0.01038,"close":56.68}
{"ticker":"MMC","date":"2015-04-28","pret":-0.00968,"close":56.93}
{"ticker":"MMC","date":"2015-04-29","pret":0.00282,"close":56.89}
{"ticker":"MMC","date":"2015-04-30","pret":0.00141,"close":56.16}
{"ticker":"MMC","date":"2015-05-01","pret":-0.0053,"close":56.66}
{"ticker":"MMC","date":"2015-05-04","pret":0.00283,"close":57.05}
{"ticker":"MMC","date":"2015-05-05","pret":0.00352,"close":56.47}
{"ticker":"MMC","date":"2015-05-06","pret":-0.00264,"close":56.45}
{"ticker":"MMC","date":"2015-05-07","pret":-0.00336,"close":57.17}
{"ticker":"MMC","date":"2015-05-08","pret":0.0198,"close":57.96}
{"ticker":"MMC","date":"2015-05-11","pret":0.00294,"close":57.93}
{"ticker":"MMC","date":"2015-05-12","pret":-0.00121,"close":57.47}
{"ticker":"MMC","date":"2015-05-13","pret":-0.00295,"close":57.42}
{"ticker":"MMC","date":"2015-05-14","pret":0.00468,"close":58.16}
{"ticker":"MMC","date":"2015-05-15","pret":0.00397,"close":57.86}
{"ticker":"MMC","date":"2015-05-18","pret":-0.00483,"close":58.49}
{"ticker":"MMC","date":"2015-05-19","pret":0.0146,"close":58.8}
{"ticker":"MMC","date":"2015-05-20","pret":0.00204,"close":59.08}
{"ticker":"MMC","date":"2015-05-21","pret":0.00272,"close":59.1}
{"ticker":"MMC","date":"2015-05-22","pret":0.0022,"close":59}
{"ticker":"MMC","date":"2015-05-26","pret":-0.00577,"close":58.48}
{"ticker":"MMC","date":"2015-05-27","pret":-0.00017,"close":58.86}
{"ticker":"MMC","date":"2015-05-28","pret":-0.00051,"close":58.72}
{"ticker":"MMC","date":"2015-05-29","pret":0.0034,"close":58.23}
{"ticker":"MMC","date":"2015-06-01","pret":-0.00836,"close":58.16}
{"ticker":"MMC","date":"2015-06-02","pret":-0.00808,"close":58.23}
{"ticker":"MMC","date":"2015-06-03","pret":0.01184,"close":58.6}
{"ticker":"MMC","date":"2015-06-04","pret":-0.00325,"close":57.89}
{"ticker":"MMC","date":"2015-06-05","pret":-0.0048,"close":57.85}
{"ticker":"MMC","date":"2015-06-08","pret":-0.00586,"close":57.71}
{"ticker":"MMC","date":"2015-06-09","pret":-0.0019,"close":57.94}
{"ticker":"MMC","date":"2015-06-10","pret":0.00811,"close":58.87}
{"ticker":"MMC","date":"2015-06-11","pret":0.01315,"close":59.35}
{"ticker":"MMC","date":"2015-06-12","pret":0.0044,"close":59.12}
{"ticker":"MMC","date":"2015-06-15","pret":-0.00985,"close":58.82}
{"ticker":"MMC","date":"2015-06-16","pret":0.00068,"close":59.03}
{"ticker":"MMC","date":"2015-06-17","pret":0.01068,"close":59.21}
{"ticker":"MMC","date":"2015-06-18","pret":0.00253,"close":59.84}
{"ticker":"MMC","date":"2015-06-19","pret":0.0057,"close":59.43}
{"ticker":"MMC","date":"2015-06-22","pret":-0.00806,"close":59.13}
{"ticker":"MMC","date":"2015-06-23","pret":-0.00135,"close":59.16}
{"ticker":"MMC","date":"2015-06-24","pret":-0.00203,"close":58.57}
{"ticker":"MMC","date":"2015-06-25","pret":-0.00884,"close":58.23}
{"ticker":"MMC","date":"2015-06-26","pret":-0.00085,"close":58.31}
{"ticker":"MMC","date":"2015-06-29","pret":-0.01169,"close":56.8}
{"ticker":"MMC","date":"2015-06-30","pret":-0.00886,"close":56.7}
{"ticker":"MMC","date":"2015-07-01","pret":0.00105,"close":57.22}
{"ticker":"MMC","date":"2015-07-02","pret":-0.00262,"close":57.19}
{"ticker":"MMC","date":"2015-07-06","pret":-0.01054,"close":57.08}
{"ticker":"MMC","date":"2015-07-07","pret":0.00914,"close":57.49}
{"ticker":"MMC","date":"2015-07-08","pret":-0.00949,"close":56.28}
{"ticker":"MMC","date":"2015-07-09","pret":0.00511,"close":56.6}
{"ticker":"MMC","date":"2015-07-10","pret":0.007,"close":57.17}
{"ticker":"MMC","date":"2015-07-13","pret":0.00557,"close":57.66}
{"ticker":"MMC","date":"2015-07-14","pret":-0.00174,"close":57.79}
{"ticker":"MMC","date":"2015-07-15","pret":0.00658,"close":57.69}
{"ticker":"MMC","date":"2015-07-16","pret":0.00276,"close":58.55}
{"ticker":"MMC","date":"2015-07-17","pret":0.00618,"close":58.37}
{"ticker":"MMC","date":"2015-07-20","pret":-0.0012,"close":58.45}
{"ticker":"MMC","date":"2015-07-21","pret":0.00188,"close":58.44}
{"ticker":"MMC","date":"2015-07-22","pret":-0.0036,"close":58.59}
{"ticker":"MMC","date":"2015-07-23","pret":0.00496,"close":58.44}
{"ticker":"MMC","date":"2015-07-24","pret":-0.00462,"close":58.25}
{"ticker":"MMC","date":"2015-07-27","pret":-0.00413,"close":58.07}
{"ticker":"MMC","date":"2015-07-28","pret":-0.00328,"close":57.37}
{"ticker":"MMC","date":"2015-07-29","pret":-0.00886,"close":57.95}
{"ticker":"MMC","date":"2015-07-30","pret":0.00782,"close":58.14}
{"ticker":"MMC","date":"2015-07-31","pret":0.00896,"close":57.94}
{"ticker":"MMC","date":"2015-08-03","pret":-0.00378,"close":57.88}
{"ticker":"MMC","date":"2015-08-04","pret":-0.00518,"close":57.9}
{"ticker":"MMC","date":"2015-08-05","pret":0.00861,"close":58.29}
{"ticker":"MMC","date":"2015-08-06","pret":0.00291,"close":57.83}
{"ticker":"MMC","date":"2015-08-07","pret":-0.01309,"close":57.81}
{"ticker":"MMC","date":"2015-08-10","pret":0.00828,"close":58.58}
{"ticker":"MMC","date":"2015-08-11","pret":0.00189,"close":58.14}
{"ticker":"MMC","date":"2015-08-12","pret":-0.00931,"close":57.76}
{"ticker":"MMC","date":"2015-08-13","pret":-0.00173,"close":57.73}
{"ticker":"MMC","date":"2015-08-14","pret":-0.00104,"close":58.16}
{"ticker":"MMC","date":"2015-08-17","pret":0.00347,"close":58.3}
{"ticker":"MMC","date":"2015-08-18","pret":0.00793,"close":58.29}
{"ticker":"MMC","date":"2015-08-19","pret":-0.00482,"close":57.67}
{"ticker":"MMC","date":"2015-08-20","pret":-0.01372,"close":56.69}
{"ticker":"MMC","date":"2015-08-21","pret":-0.01604,"close":55.32}
{"ticker":"MMC","date":"2015-08-24","pret":-0.05704,"close":52.67}
{"ticker":"MMC","date":"2015-08-25","pret":0.01457,"close":51.87}
{"ticker":"MMC","date":"2015-08-26","pret":-0.01231,"close":53.36}
{"ticker":"MMC","date":"2015-08-27","pret":0.01194,"close":54.64}
{"ticker":"MMC","date":"2015-08-28","pret":0.00868,"close":54.13}
{"ticker":"MMC","date":"2015-08-31","pret":-0.00924,"close":53.73}
{"ticker":"MMC","date":"2015-09-01","pret":-0.02309,"close":52.1}
{"ticker":"MMC","date":"2015-09-02","pret":0.00228,"close":52.76}
{"ticker":"MMC","date":"2015-09-03","pret":0.00208,"close":53.02}
{"ticker":"MMC","date":"2015-09-04","pret":-0.01179,"close":51.99}
{"ticker":"MMC","date":"2015-09-08","pret":0.01989,"close":54.26}
{"ticker":"MMC","date":"2015-09-09","pret":0.02482,"close":53.7}
{"ticker":"MMC","date":"2015-09-10","pret":-0.02314,"close":53.6}
{"ticker":"MMC","date":"2015-09-11","pret":0.00131,"close":54.09}
{"ticker":"MMC","date":"2015-09-14","pret":0.01116,"close":53.96}
{"ticker":"MMC","date":"2015-09-15","pret":0.0024,"close":54.61}
{"ticker":"MMC","date":"2015-09-16","pret":0.00717,"close":54.64}
{"ticker":"MMC","date":"2015-09-17","pret":0.00238,"close":54.24}
{"ticker":"MMC","date":"2015-09-18","pret":-0.04027,"close":53.09}
{"ticker":"MMC","date":"2015-09-21","pret":0.01754,"close":53.66}
{"ticker":"MMC","date":"2015-09-22","pret":-0.01868,"close":52.9}
{"ticker":"MMC","date":"2015-09-23","pret":0.00646,"close":52.86}
{"ticker":"MMC","date":"2015-09-24","pret":-0.01104,"close":52.19}
{"ticker":"MMC","date":"2015-09-25","pret":0.00914,"close":52.65}
{"ticker":"MMC","date":"2015-09-28","pret":-0.00838,"close":51.54}
{"ticker":"MMC","date":"2015-09-29","pret":-0.01425,"close":51.79}
{"ticker":"MMC","date":"2015-09-30","pret":0.01368,"close":52.22}
{"ticker":"MMC","date":"2015-10-01","pret":0.00057,"close":52.08}
{"ticker":"MMC","date":"2015-10-02","pret":-0.0197,"close":52.58}
{"ticker":"MMC","date":"2015-10-05","pret":0.03224,"close":53.77}
{"ticker":"MMC","date":"2015-10-06","pret":0.00809,"close":53}
{"ticker":"MMC","date":"2015-10-07","pret":-0.00601,"close":53.17}
{"ticker":"MMC","date":"2015-10-08","pret":-0.00189,"close":53.75}
{"ticker":"MMC","date":"2015-10-09","pret":0.01443,"close":53.44}
{"ticker":"MMC","date":"2015-10-12","pret":-0.00635,"close":53.92}
{"ticker":"MMC","date":"2015-10-13","pret":0.00336,"close":53.4}
{"ticker":"MMC","date":"2015-10-14","pret":-0.00411,"close":52.77}
{"ticker":"MMC","date":"2015-10-15","pret":-0.003,"close":53.55}
{"ticker":"MMC","date":"2015-10-16","pret":0.00936,"close":53.96}
{"ticker":"MMC","date":"2015-10-19","pret":0.00372,"close":53.68}
{"ticker":"MMC","date":"2015-10-20","pret":-0.00596,"close":54.23}
{"ticker":"MMC","date":"2015-10-21","pret":0.01574,"close":53.97}
{"ticker":"MMC","date":"2015-10-22","pret":-0.00368,"close":55}
{"ticker":"MMC","date":"2015-10-23","pret":0.01773,"close":55.3}
{"ticker":"MMC","date":"2015-10-26","pret":0.00199,"close":54.69}
{"ticker":"MMC","date":"2015-10-27","pret":-0.02973,"close":55.45}
{"ticker":"MMC","date":"2015-10-28","pret":0.03586,"close":56.21}
{"ticker":"MMC","date":"2015-10-29","pret":0.00609,"close":56.29}
{"ticker":"MMC","date":"2015-10-30","pret":0.00428,"close":55.74}
{"ticker":"MMC","date":"2015-11-02","pret":-0.0066,"close":56.37}
{"ticker":"MMC","date":"2015-11-03","pret":0.00856,"close":56.39}
{"ticker":"MMC","date":"2015-11-04","pret":0.0016,"close":56.2}
{"ticker":"MMC","date":"2015-11-05","pret":-0.00444,"close":56.3}
{"ticker":"MMC","date":"2015-11-06","pret":0.00921,"close":56.11}
{"ticker":"MMC","date":"2015-11-09","pret":-0.01206,"close":55.63}
{"ticker":"MMC","date":"2015-11-10","pret":-0.00806,"close":55.66}
{"ticker":"MMC","date":"2015-11-11","pret":0.00306,"close":55.55}
{"ticker":"MMC","date":"2015-11-12","pret":-0.01046,"close":54.83}
{"ticker":"MMC","date":"2015-11-13","pret":-0.00856,"close":54.15}
{"ticker":"MMC","date":"2015-11-16","pret":-0.0127,"close":54.85}
{"ticker":"MMC","date":"2015-11-17","pret":0.01798,"close":54.64}
{"ticker":"MMC","date":"2015-11-18","pret":-0.002,"close":55.58}
{"ticker":"MMC","date":"2015-11-19","pret":0.01268,"close":55.58}
{"ticker":"MMC","date":"2015-11-20","pret":0.00592,"close":55.89}
{"ticker":"MMC","date":"2015-11-23","pret":0.00089,"close":55.73}
{"ticker":"MMC","date":"2015-11-24","pret":-0.01259,"close":55.5}
{"ticker":"MMC","date":"2015-11-25","pret":0.0047,"close":55.43}
{"ticker":"MMC","date":"2015-11-26"}
{"ticker":"MMC","date":"2015-11-27","pret":-0.00361,"close":55.39}
{"ticker":"MMC","date":"2015-11-30","pret":0.00451,"close":55.3}
{"ticker":"MMC","date":"2015-12-01","pret":0.00018,"close":56.01}
{"ticker":"MMC","date":"2015-12-02","pret":0.00824,"close":55.83}
{"ticker":"MMC","date":"2015-12-03","pret":-0.00268,"close":55.35}
{"ticker":"MMC","date":"2015-12-04","pret":-0.00718,"close":56.86}
{"ticker":"MMC","date":"2015-12-07","pret":0.01963,"close":56.79}
{"ticker":"MMC","date":"2015-12-08","pret":-0.00372,"close":55.87}
{"ticker":"MMC","date":"2015-12-09","pret":-0.01555,"close":55.55}
{"ticker":"MMC","date":"2015-12-10","pret":0.00108,"close":55.98}
{"ticker":"MMC","date":"2015-12-11","pret":-0.00686,"close":54.89}
{"ticker":"MMC","date":"2015-12-14","pret":-0.00236,"close":54.97}
{"ticker":"MMC","date":"2015-12-15","pret":0.00958,"close":56.42}
{"ticker":"MMC","date":"2015-12-16","pret":0.02171,"close":57.33}
{"ticker":"MMC","date":"2015-12-17"}
{"ticker":"MMC","date":"2015-12-18","pret":-0.02315,"close":54.51}
{"ticker":"MMC","date":"2015-12-21","pret":-0.01069,"close":54.58}
{"ticker":"MMC","date":"2015-12-22","pret":0.00109,"close":54.95}
{"ticker":"MMC","date":"2015-12-23","pret":0.00418,"close":55.51}
{"ticker":"MMC","date":"2015-12-24","pret":0.00271,"close":55.54}
{"ticker":"MMC","date":"2015-12-28","pret":-0.00181,"close":55.54}
{"ticker":"MMC","date":"2015-12-29","pret":0.01348,"close":56.35}
{"ticker":"MMC","date":"2015-12-30","pret":0.00641,"close":56.1}
{"ticker":"MMC","date":"2015-12-31","pret":-0.00766,"close":55.45}
{"ticker":"MMC","date":"2016-01-04","pret":-0.02627,"close":54.32}
{"ticker":"MMC","date":"2016-01-05","pret":-0.00405,"close":54.77}
{"ticker":"MMI","date":"2015-01-02","pret":0.01109,"close":33.47}
{"ticker":"MMI","date":"2015-01-05","pret":-0.00209,"close":32.92}
{"ticker":"MMI","date":"2015-01-06","pret":-0.01051,"close":31.87}
{"ticker":"MMI","date":"2015-01-07","pret":-0.03596,"close":32.21}
{"ticker":"MMI","date":"2015-01-08","pret":0.00997,"close":34.7}
{"ticker":"MMI","date":"2015-01-09","pret":0.07978,"close":34.7}
{"ticker":"MMI","date":"2015-01-12","pret":-0.00401,"close":34.39}
{"ticker":"MMI","date":"2015-01-13","pret":-0.00576,"close":34.19}
{"ticker":"MMI","date":"2015-01-14","pret":-0.0222,"close":34.72}
{"ticker":"MMI","date":"2015-01-15","pret":0.02192,"close":33.71}
{"ticker":"MMI","date":"2015-01-16","pret":-0.03201,"close":33.93}
{"ticker":"MMI","date":"2015-01-20","pret":0.01246,"close":34.17}
{"ticker":"MMI","date":"2015-01-21","pret":0.00147,"close":33.65}
{"ticker":"MMI","date":"2015-01-22","pret":0.00147,"close":34.25}
{"ticker":"MMI","date":"2015-01-23","pret":-0.00059,"close":33.91}
{"ticker":"MMI","date":"2015-01-26","pret":0.00147,"close":34.99}
{"ticker":"MMI","date":"2015-01-27","pret":0.01602,"close":35.27}
{"ticker":"MMI","date":"2015-01-28","pret":0.02876,"close":34.66}
{"ticker":"MMI","date":"2015-01-29","pret":-0.0187,"close":36.16}
{"ticker":"MMI","date":"2015-01-30","pret":0.0243,"close":34.28}
{"ticker":"MMI","date":"2015-02-02","pret":-0.039,"close":35.62}
{"ticker":"MMI","date":"2015-02-03","pret":0.03984,"close":36.2}
{"ticker":"MMI","date":"2015-02-04","pret":0.0064,"close":35.94}
{"ticker":"MMI","date":"2015-02-05","pret":-0.00222,"close":36.66}
{"ticker":"MMI","date":"2015-02-06","pret":0.02144,"close":37.15}
{"ticker":"MMI","date":"2015-02-09","pret":0.00082,"close":36.95}
{"ticker":"MMI","date":"2015-02-10","pret":0.01108,"close":37.99}
{"ticker":"MMI","date":"2015-02-11","pret":0.02363,"close":38.37}
{"ticker":"MMI","date":"2015-02-12","pret":0.012,"close":38.48}
{"ticker":"MMI","date":"2015-02-13","pret":0.00259,"close":38.55}
{"ticker":"MMI","date":"2015-02-17","pret":0.00155,"close":38.58}
{"ticker":"MMI","date":"2015-02-18","pret":-0.00181,"close":38.65}
{"ticker":"MMI","date":"2015-02-19","pret":0.00284,"close":38.38}
{"ticker":"MMI","date":"2015-02-20","pret":-0.01481,"close":39.09}
{"ticker":"MMI","date":"2015-02-23","pret":0.01713,"close":39.12}
{"ticker":"MMI","date":"2015-02-24","pret":0.01075,"close":36.12}
{"ticker":"MMI","date":"2015-02-25","pret":-0.0872,"close":36.71}
{"ticker":"MMI","date":"2015-02-26","pret":0.01926,"close":38.55}
{"ticker":"MMI","date":"2015-02-27","pret":0.0458,"close":36.93}
{"ticker":"MMI","date":"2015-03-02","pret":-0.03685,"close":37.86}
{"ticker":"MMI","date":"2015-03-03","pret":0.02375,"close":36.75}
{"ticker":"MMI","date":"2015-03-04","pret":-0.03134,"close":37.42}
{"ticker":"MMI","date":"2015-03-05","pret":0.02207,"close":36.84}
{"ticker":"MMI","date":"2015-03-06","pret":-0.02016,"close":35.15}
{"ticker":"MMI","date":"2015-03-09","pret":-0.04103,"close":37.38}
{"ticker":"MMI","date":"2015-03-10","pret":0.04292,"close":36.43}
{"ticker":"MMI","date":"2015-03-11","pret":-0.03728,"close":35.43}
{"ticker":"MMI","date":"2015-03-12","pret":-0.0031,"close":34.09}
{"ticker":"MMI","date":"2015-03-13","pret":-0.08018,"close":32.79}
{"ticker":"MMI","date":"2015-03-16","pret":0.00366,"close":32.85}
{"ticker":"MMI","date":"2015-03-17","pret":-0.0055,"close":33.41}
{"ticker":"MMI","date":"2015-03-18","pret":0.02451,"close":33.26}
{"ticker":"MMI","date":"2015-03-19","pret":-0.00269,"close":33.62}
{"ticker":"MMI","date":"2015-03-20","pret":0.01399,"close":34.6}
{"ticker":"MMI","date":"2015-03-23","pret":0.01816,"close":35.32}
{"ticker":"MMI","date":"2015-03-24","pret":0.0303,"close":35.44}
{"ticker":"MMI","date":"2015-03-25","pret":-0.00197,"close":35.4}
{"ticker":"MMI","date":"2015-03-26","pret":-0.01249,"close":36.6}
{"ticker":"MMI","date":"2015-03-27","pret":0.03812,"close":36.53}
{"ticker":"MMI","date":"2015-03-30","pret":0.00631,"close":37.09}
{"ticker":"MMI","date":"2015-03-31","pret":0.016,"close":37.48}
{"ticker":"MMI","date":"2015-04-01","pret":0.0091,"close":37.6}
{"ticker":"MMI","date":"2015-04-02","pret":0.00585,"close":37.46}
{"ticker":"MMI","date":"2015-04-06","pret":-0.01146,"close":38.49}
{"ticker":"MMI","date":"2015-04-07","pret":0.0327,"close":38.61}
{"ticker":"MMI","date":"2015-04-08","pret":0.00156,"close":38.65}
{"ticker":"MMI","date":"2015-04-09","pret":-0.00182,"close":38.87}
{"ticker":"MMI","date":"2015-04-10","pret":0.01519,"close":38.6}
{"ticker":"MMI","date":"2015-04-13","pret":-0.01623,"close":38.42}
{"ticker":"MMI","date":"2015-04-14","pret":-0.00521,"close":37.86}
{"ticker":"MMI","date":"2015-04-15","pret":-0.00944,"close":37.4}
{"ticker":"MMI","date":"2015-04-16","pret":-0.01835,"close":37.03}
{"ticker":"MMI","date":"2015-04-17","pret":-0.01243,"close":36.58}
{"ticker":"MMI","date":"2015-04-20","pret":-0.00463,"close":37.27}
{"ticker":"MMI","date":"2015-04-21","pret":0.02321,"close":37.19}
{"ticker":"MMI","date":"2015-04-22","pret":-0.00777,"close":37.17}
{"ticker":"MMI","date":"2015-04-23","pret":-0.00729,"close":37.82}
{"ticker":"MMI","date":"2015-04-24","pret":0.02857,"close":37.42}
{"ticker":"MMI","date":"2015-04-27","pret":-0.01005,"close":37.69}
{"ticker":"MMI","date":"2015-04-28","pret":0.00213,"close":38.94}
{"ticker":"MMI","date":"2015-04-29","pret":0.0316,"close":38.59}
{"ticker":"MMI","date":"2015-04-30","pret":-0.01372,"close":35.38}
{"ticker":"MMI","date":"2015-05-01","pret":-0.07493,"close":36.55}
{"ticker":"MMI","date":"2015-05-04","pret":0.02634,"close":37.14}
{"ticker":"MMI","date":"2015-05-05","pret":0.01116,"close":35.59}
{"ticker":"MMI","date":"2015-05-06","pret":-0.03777,"close":36.48}
{"ticker":"MMI","date":"2015-05-07","pret":0.02853,"close":36.67}
{"ticker":"MMI","date":"2015-05-08","pret":0.05654,"close":42.64}
{"ticker":"MMI","date":"2015-05-11","pret":0.09683,"close":41.15}
{"ticker":"MMI","date":"2015-05-12","pret":-0.03991,"close":42.59}
{"ticker":"MMI","date":"2015-05-13","pret":0.04248,"close":42.58}
{"ticker":"MMI","date":"2015-05-14","pret":0.00466,"close":43.73}
{"ticker":"MMI","date":"2015-05-15","pret":0.02049,"close":44.39}
{"ticker":"MMI","date":"2015-05-18","pret":0.00636,"close":45.24}
{"ticker":"MMI","date":"2015-05-19","pret":0.02504,"close":45.33}
{"ticker":"MMI","date":"2015-05-20","pret":-0.00111,"close":45.54}
{"ticker":"MMI","date":"2015-05-21","pret":0.00727,"close":45.35}
{"ticker":"MMI","date":"2015-05-22","pret":-0.00992,"close":45.54}
{"ticker":"MMI","date":"2015-05-26","pret":0.00927,"close":45.35}
{"ticker":"MMI","date":"2015-05-27","pret":-0.00242,"close":45.79}
{"ticker":"MMI","date":"2015-05-28","pret":0.00811,"close":46.22}
{"ticker":"MMI","date":"2015-05-29","pret":0.01107,"close":46.91}
{"ticker":"MMI","date":"2015-06-01","pret":0.02179,"close":48.8}
{"ticker":"MMI","date":"2015-06-02","pret":0.03079,"close":48.62}
{"ticker":"MMI","date":"2015-06-03","pret":0.00266,"close":49.3}
{"ticker":"MMI","date":"2015-06-04","pret":0.00388,"close":48.49}
{"ticker":"MMI","date":"2015-06-05","pret":-0.01932,"close":49.65}
{"ticker":"MMI","date":"2015-06-08","pret":0.02985,"close":48.35}
{"ticker":"MMI","date":"2015-06-09","pret":-0.02179,"close":48.17}
{"ticker":"MMI","date":"2015-06-10","pret":-0.00062,"close":47.8}
{"ticker":"MMI","date":"2015-06-11","pret":-0.01662,"close":48.17}
{"ticker":"MMI","date":"2015-06-12","pret":0.00146,"close":47.23}
{"ticker":"MMI","date":"2015-06-15","pret":-0.01751,"close":46.58}
{"ticker":"MMI","date":"2015-06-16","pret":-0.00683,"close":48.01}
{"ticker":"MMI","date":"2015-06-17","pret":0.02727,"close":47.38}
{"ticker":"MMI","date":"2015-06-18","pret":-0.01006,"close":47.89}
{"ticker":"MMI","date":"2015-06-19","pret":0.0111,"close":47.82}
{"ticker":"MMI","date":"2015-06-22","pret":0.00374,"close":47.39}
{"ticker":"MMI","date":"2015-06-23","pret":-0.01822,"close":47.27}
{"ticker":"MMI","date":"2015-06-24","pret":-0.00339,"close":46.36}
{"ticker":"MMI","date":"2015-06-25","pret":-0.00959,"close":45.9}
{"ticker":"MMI","date":"2015-06-26","pret":-0.01946,"close":44.55}
{"ticker":"MMI","date":"2015-06-29","pret":-0.03804,"close":43.56}
{"ticker":"MMI","date":"2015-06-30","pret":-0.00455,"close":46.14}
{"ticker":"MMI","date":"2015-07-01","pret":0.05625,"close":45.25}
{"ticker":"MMI","date":"2015-07-02","pret":-0.02265,"close":46.54}
{"ticker":"MMI","date":"2015-07-06","pret":0.01552,"close":45.81}
{"ticker":"MMI","date":"2015-07-07","pret":-0.00456,"close":46.97}
{"ticker":"MMI","date":"2015-07-08","pret":0.00911,"close":45.55}
{"ticker":"MMI","date":"2015-07-09","pret":-0.00411,"close":46.34}
{"ticker":"MMI","date":"2015-07-10","pret":0.01741,"close":47.15}
{"ticker":"MMI","date":"2015-07-13","pret":0.00785,"close":47.71}
{"ticker":"MMI","date":"2015-07-14","pret":0.01344,"close":47.52}
{"ticker":"MMI","date":"2015-07-15","pret":-0.01133,"close":46.89}
{"ticker":"MMI","date":"2015-07-16","pret":-0.00869,"close":47.19}
{"ticker":"MMI","date":"2015-07-17","pret":0.0053,"close":47.23}
{"ticker":"MMI","date":"2015-07-20","pret":-0.00064,"close":48.52}
{"ticker":"MMI","date":"2015-07-21","pret":0.02716,"close":49.93}
{"ticker":"MMI","date":"2015-07-22","pret":0.02664,"close":50.27}
{"ticker":"MMI","date":"2015-07-23","pret":0.01967,"close":49.65}
{"ticker":"MMI","date":"2015-07-24","pret":-0.02329,"close":50.73}
{"ticker":"MMI","date":"2015-07-27","pret":0.01698,"close":49.56}
{"ticker":"MMI","date":"2015-07-28","pret":-0.01536,"close":49.91}
{"ticker":"MMI","date":"2015-07-29","pret":0.00421,"close":49.94}
{"ticker":"MMI","date":"2015-07-30","pret":0.00479,"close":49.83}
{"ticker":"MMI","date":"2015-07-31","pret":-0.0084,"close":51.24}
{"ticker":"MMI","date":"2015-08-03","pret":0.02736,"close":51}
{"ticker":"MMI","date":"2015-08-04","pret":-0.00274,"close":51.68}
{"ticker":"MMI","date":"2015-08-05","pret":0.01942,"close":51.7}
{"ticker":"MMI","date":"2015-08-06","pret":-0.00966,"close":50.17}
{"ticker":"MMI","date":"2015-08-07","pret":-0.03477,"close":49.48}
{"ticker":"MMI","date":"2015-08-10","pret":0.00261,"close":52.91}
{"ticker":"MMI","date":"2015-08-11","pret":0.04624,"close":52.09}
{"ticker":"MMI","date":"2015-08-12","pret":-0.02344,"close":47.86}
{"ticker":"MMI","date":"2015-08-13","pret":-0.06854,"close":47.38}
{"ticker":"MMI","date":"2015-08-14","pret":-0.00189,"close":48.63}
{"ticker":"MMI","date":"2015-08-17","pret":0.02122,"close":49.48}
{"ticker":"MMI","date":"2015-08-18","pret":0.01998,"close":49.13}
{"ticker":"MMI","date":"2015-08-19","pret":-0.01648,"close":48.56}
{"ticker":"MMI","date":"2015-08-20","pret":-0.01655,"close":47.61}
{"ticker":"MMI","date":"2015-08-21","pret":-0.03416,"close":45.87}
{"ticker":"MMI","date":"2015-08-24","pret":-0.05753,"close":42.71}
{"ticker":"MMI","date":"2015-08-25","pret":-0.00596,"close":41.73}
{"ticker":"MMI","date":"2015-08-26","pret":-0.01951,"close":42.65}
{"ticker":"MMI","date":"2015-08-27","pret":0.01212,"close":43.29}
{"ticker":"MMI","date":"2015-08-28","pret":0.00139,"close":43.44}
{"ticker":"MMI","date":"2015-08-31","pret":-0.00278,"close":42.46}
{"ticker":"MMI","date":"2015-09-01","pret":-0.03039,"close":40.99}
{"ticker":"MMI","date":"2015-09-02","pret":-0.00865,"close":42.48}
{"ticker":"MMI","date":"2015-09-03","pret":0.03158,"close":43.34}
{"ticker":"MMI","date":"2015-09-04","pret":0.00187,"close":41.7}
{"ticker":"MMI","date":"2015-09-08","pret":-0.01718,"close":42.41}
{"ticker":"MMI","date":"2015-09-09","pret":0.01788,"close":42.91}
{"ticker":"MMI","date":"2015-09-10","pret":-0.00444,"close":43.35}
{"ticker":"MMI","date":"2015-09-11","pret":0.01372,"close":44.5}
{"ticker":"MMI","date":"2015-09-14","pret":0.02712,"close":44.56}
{"ticker":"MMI","date":"2015-09-15","pret":0.00762,"close":45.09}
{"ticker":"MMI","date":"2015-09-16","pret":0.00623,"close":45.61}
{"ticker":"MMI","date":"2015-09-17","pret":0.01562,"close":46.17}
{"ticker":"MMI","date":"2015-09-18","pret":-0.00569,"close":46.27}
{"ticker":"MMI","date":"2015-09-21","pret":0.02,"close":45.7}
{"ticker":"MMI","date":"2015-09-22","pret":-0.02727,"close":46.69}
{"ticker":"MMI","date":"2015-09-23","pret":0.03733,"close":46.89}
{"ticker":"MMI","date":"2015-09-24","pret":-0.00641,"close":46.77}
{"ticker":"MMI","date":"2015-09-25","pret":0.01109,"close":46.64}
{"ticker":"MMI","date":"2015-09-28","pret":-0.01345,"close":46.03}
{"ticker":"MMI","date":"2015-09-29","pret":-0.01167,"close":44.86}
{"ticker":"MMI","date":"2015-09-30","pret":-0.01688,"close":45.99}
{"ticker":"MMI","date":"2015-10-01","pret":0.01862,"close":45.91}
{"ticker":"MMI","date":"2015-10-02","pret":-0.00982,"close":46.55}
{"ticker":"MMI","date":"2015-10-05","pret":0.03193,"close":48.85}
{"ticker":"MMI","date":"2015-10-06","pret":0.03546,"close":47.21}
{"ticker":"MMI","date":"2015-10-07","pret":-0.02911,"close":47.94}
{"ticker":"MMI","date":"2015-10-08","pret":0.00799,"close":48.76}
{"ticker":"MMI","date":"2015-10-09","pret":0.0244,"close":48.39}
{"ticker":"MMI","date":"2015-10-12","pret":-0.00965,"close":47.99}
{"ticker":"MMI","date":"2015-10-13","pret":-0.01601,"close":47.69}
{"ticker":"MMI","date":"2015-10-14","pret":-0.00042,"close":46.6}
{"ticker":"MMI","date":"2015-10-15","pret":-0.01287,"close":47.51}
{"ticker":"MMI","date":"2015-10-16","pret":0.01413,"close":47.61}
{"ticker":"MMI","date":"2015-10-19","pret":-0.00609,"close":49.28}
{"ticker":"MMI","date":"2015-10-20","pret":0.03376,"close":47.1}
{"ticker":"MMI","date":"2015-10-21","pret":-0.03735,"close":45.49}
{"ticker":"MMI","date":"2015-10-22","pret":-0.03332,"close":46.35}
{"ticker":"MMI","date":"2015-10-23","pret":0.01303,"close":47.17}
{"ticker":"MMI","date":"2015-10-26","pret":-0.02446,"close":41.98}
{"ticker":"MMI","date":"2015-10-27","pret":-0.08558,"close":42.31}
{"ticker":"MMI","date":"2015-10-28","pret":0.02262,"close":43.82}
{"ticker":"MMI","date":"2015-10-29","pret":0.0258,"close":43.02}
{"ticker":"MMI","date":"2015-10-30","pret":-0.01084,"close":43.57}
{"ticker":"MMI","date":"2015-11-02","pret":0.00809,"close":43.83}
{"ticker":"MMI","date":"2015-11-03","pret":0.00345,"close":44.81}
{"ticker":"MMI","date":"2015-11-04","pret":0.02937,"close":43.48}
{"ticker":"MMI","date":"2015-11-05","pret":-0.03374,"close":40.9}
{"ticker":"MMI","date":"2015-11-06","pret":-0.19829,"close":30.73}
{"ticker":"MMI","date":"2015-11-09","pret":-0.14674,"close":31.22}
{"ticker":"MMI","date":"2015-11-10","pret":0.02727,"close":31.83}
{"ticker":"MMI","date":"2015-11-11","pret":0.00819,"close":31.67}
{"ticker":"MMI","date":"2015-11-12","pret":-0.00851,"close":31.09}
{"ticker":"MMI","date":"2015-11-13","pret":-0.01885,"close":31.56}
{"ticker":"MMI","date":"2015-11-16","pret":0.01282,"close":32.23}
{"ticker":"MMI","date":"2015-11-17","pret":0.02578,"close":32.84}
{"ticker":"MMI","date":"2015-11-18","pret":0.02392,"close":33}
{"ticker":"MMI","date":"2015-11-19","pret":-0.00334,"close":32.02}
{"ticker":"MMI","date":"2015-11-20","pret":-0.02027,"close":32.26}
{"ticker":"MMI","date":"2015-11-23","pret":0.00093,"close":34.09}
{"ticker":"MMI","date":"2015-11-24","pret":0.04663,"close":34.57}
{"ticker":"MMI","date":"2015-11-25","pret":0.02166,"close":34.52}
{"ticker":"MMI","date":"2015-11-26"}
{"ticker":"MMI","date":"2015-11-27","pret":0.00174,"close":33.47}
{"ticker":"MMI","date":"2015-11-30","pret":-0.0392,"close":32.81}
{"ticker":"MMI","date":"2015-12-01","pret":-0.02496,"close":32.37}
{"ticker":"MMI","date":"2015-12-02","pret":-0.0034,"close":32.73}
{"ticker":"MMI","date":"2015-12-03","pret":0.00185,"close":31.57}
{"ticker":"MMI","date":"2015-12-04","pret":-0.02184,"close":32.02}
{"ticker":"MMI","date":"2015-12-07","pret":0.00754,"close":31.64}
{"ticker":"MMI","date":"2015-12-08","pret":-0.0161,"close":31.72}
{"ticker":"MMI","date":"2015-12-09","pret":0.00222,"close":31.9}
{"ticker":"MMI","date":"2015-12-10","pret":0.01011,"close":31.26}
{"ticker":"MMI","date":"2015-12-11","pret":-0.03193,"close":30.45}
{"ticker":"MMI","date":"2015-12-14","pret":-0.01076,"close":29.7}
{"ticker":"MMI","date":"2015-12-15","pret":-0.01887,"close":29.73}
{"ticker":"MMI","date":"2015-12-16","pret":0.00533,"close":31.04}
{"ticker":"MMI","date":"2015-12-17"}
{"ticker":"MMI","date":"2015-12-18","pret":0.02398,"close":29.68}
{"ticker":"MMI","date":"2015-12-21","pret":-0.02965,"close":28.78}
{"ticker":"MMI","date":"2015-12-22","pret":-0.02917,"close":29.28}
{"ticker":"MMI","date":"2015-12-23","pret":0.01164,"close":29.48}
{"ticker":"MMI","date":"2015-12-24","pret":0.00136,"close":28.77}
{"ticker":"MMI","date":"2015-12-28","pret":-0.02372,"close":28.74}
{"ticker":"MMI","date":"2015-12-29","pret":0.00347,"close":29.7}
{"ticker":"MMI","date":"2015-12-30","pret":0.02432,"close":28.92}
{"ticker":"MMI","date":"2015-12-31","pret":-0.02259,"close":29.14}
{"ticker":"MMI","date":"2016-01-04","pret":-0.01922,"close":27.73}
{"ticker":"MMI","date":"2016-01-05","pret":-0.01672,"close":27.89}
{"ticker":"MMM","date":"2015-01-02","pret":-0.0078,"close":164.06}
{"ticker":"MMM","date":"2015-01-05","pret":-0.01044,"close":160.36}
{"ticker":"MMM","date":"2015-01-06","pret":-0.01346,"close":158.65}
{"ticker":"MMM","date":"2015-01-07","pret":-0.00574,"close":159.8}
{"ticker":"MMM","date":"2015-01-08","pret":0.00468,"close":163.63}
{"ticker":"MMM","date":"2015-01-09","pret":0.01972,"close":161.62}
{"ticker":"MMM","date":"2015-01-12","pret":-0.00895,"close":160.74}
{"ticker":"MMM","date":"2015-01-13","pret":-0.00099,"close":160.62}
{"ticker":"MMM","date":"2015-01-14","pret":-0.01986,"close":159.84}
{"ticker":"MMM","date":"2015-01-15","pret":0.01156,"close":159.66}
{"ticker":"MMM","date":"2015-01-16","pret":-0.00642,"close":162}
{"ticker":"MMM","date":"2015-01-20","pret":0.01773,"close":161.94}
{"ticker":"MMM","date":"2015-01-21","pret":-0.00654,"close":162.54}
{"ticker":"MMM","date":"2015-01-22","pret":0.00985,"close":165.89}
{"ticker":"MMM","date":"2015-01-23","pret":0.01514,"close":164.02}
{"ticker":"MMM","date":"2015-01-26","pret":-0.01293,"close":164.24}
{"ticker":"MMM","date":"2015-01-27","pret":-0.00804,"close":163.63}
{"ticker":"MMM","date":"2015-01-28","pret":0.01407,"close":163.94}
{"ticker":"MMM","date":"2015-01-29","pret":-0.00329,"close":166.13}
{"ticker":"MMM","date":"2015-01-30","pret":0.00414,"close":162.3}
{"ticker":"MMM","date":"2015-02-02","pret":-0.01609,"close":164.42}
{"ticker":"MMM","date":"2015-02-03","pret":0.01864,"close":165.94}
{"ticker":"MMM","date":"2015-02-04","pret":0.00369,"close":164.81}
{"ticker":"MMM","date":"2015-02-05","pret":-0.00284,"close":166.55}
{"ticker":"MMM","date":"2015-02-06","pret":0.00555,"close":166.07}
{"ticker":"MMM","date":"2015-02-09","pret":-0.01119,"close":164.84}
{"ticker":"MMM","date":"2015-02-10","pret":0.00619,"close":165.82}
{"ticker":"MMM","date":"2015-02-11","pret":-0.00534,"close":164.48}
{"ticker":"MMM","date":"2015-02-12","pret":0.00249,"close":165.91}
{"ticker":"MMM","date":"2015-02-13","pret":0.00586,"close":165.94}
{"ticker":"MMM","date":"2015-02-17","pret":0.00024,"close":166.92}
{"ticker":"MMM","date":"2015-02-18","pret":0.00241,"close":167.4}
{"ticker":"MMM","date":"2015-02-19","pret":0.00635,"close":167.09}
{"ticker":"MMM","date":"2015-02-20","pret":-0.00395,"close":168.12}
{"ticker":"MMM","date":"2015-02-23","pret":0.00836,"close":168.81}
{"ticker":"MMM","date":"2015-02-24","pret":0.00077,"close":169.12}
{"ticker":"MMM","date":"2015-02-25","pret":0.00415,"close":168.89}
{"ticker":"MMM","date":"2015-02-26","pret":-0.00071,"close":169.61}
{"ticker":"MMM","date":"2015-02-27","pret":0.00479,"close":168.65}
{"ticker":"MMM","date":"2015-03-02","pret":-0.00888,"close":170.5}
{"ticker":"MMM","date":"2015-03-03","pret":0.00835,"close":168.27}
{"ticker":"MMM","date":"2015-03-04","pret":-0.00776,"close":167.16}
{"ticker":"MMM","date":"2015-03-05","pret":-0.00626,"close":167.57}
{"ticker":"MMM","date":"2015-03-06","pret":-0.00426,"close":164.36}
{"ticker":"MMM","date":"2015-03-09","pret":-0.01075,"close":166.37}
{"ticker":"MMM","date":"2015-03-10","pret":0.00055,"close":162.26}
{"ticker":"MMM","date":"2015-03-11","pret":-0.01288,"close":161.73}
{"ticker":"MMM","date":"2015-03-12","pret":-0.00068,"close":164.47}
{"ticker":"MMM","date":"2015-03-13","pret":0.00876,"close":162.74}
{"ticker":"MMM","date":"2015-03-16","pret":-0.00269,"close":166.21}
{"ticker":"MMM","date":"2015-03-17","pret":0.01179,"close":164.23}
{"ticker":"MMM","date":"2015-03-18","pret":-0.01436,"close":166.47}
{"ticker":"MMM","date":"2015-03-19","pret":0.01822,"close":165.66}
{"ticker":"MMM","date":"2015-03-20","pret":-0.00042,"close":166.49}
{"ticker":"MMM","date":"2015-03-23","pret":0.00445,"close":166.13}
{"ticker":"MMM","date":"2015-03-24","pret":-0.00752,"close":166.32}
{"ticker":"MMM","date":"2015-03-25","pret":0.00398,"close":162.7}
{"ticker":"MMM","date":"2015-03-26","pret":-0.02584,"close":162.59}
{"ticker":"MMM","date":"2015-03-27","pret":0.00222,"close":163.5}
{"ticker":"MMM","date":"2015-03-30","pret":0.01127,"close":166.05}
{"ticker":"MMM","date":"2015-03-31","pret":0.00734,"close":164.95}
{"ticker":"MMM","date":"2015-04-01","pret":-0.00679,"close":162.52}
{"ticker":"MMM","date":"2015-04-02","pret":-0.00555,"close":162.8}
{"ticker":"MMM","date":"2015-04-06","pret":-0.01058,"close":165.48}
{"ticker":"MMM","date":"2015-04-07","pret":0.02287,"close":166.21}
{"ticker":"MMM","date":"2015-04-08","pret":0.00488,"close":166.27}
{"ticker":"MMM","date":"2015-04-09","pret":0.00024,"close":166.79}
{"ticker":"MMM","date":"2015-04-10","pret":0.00749,"close":167.07}
{"ticker":"MMM","date":"2015-04-13","pret":-0.00443,"close":165.84}
{"ticker":"MMM","date":"2015-04-14","pret":-0.00867,"close":165.99}
{"ticker":"MMM","date":"2015-04-15","pret":0.00843,"close":166.44}
{"ticker":"MMM","date":"2015-04-16","pret":-0.00596,"close":165.89}
{"ticker":"MMM","date":"2015-04-17","pret":-0.00727,"close":161.71}
{"ticker":"MMM","date":"2015-04-20","pret":-0.00934,"close":164.51}
{"ticker":"MMM","date":"2015-04-21","pret":0.01613,"close":164}
{"ticker":"MMM","date":"2015-04-22","pret":-0.01117,"close":164.67}
{"ticker":"MMM","date":"2015-04-23","pret":-0.02641,"close":159.66}
{"ticker":"MMM","date":"2015-04-24","pret":0.00169,"close":158.99}
{"ticker":"MMM","date":"2015-04-27","pret":-0.00207,"close":157.98}
{"ticker":"MMM","date":"2015-04-28","pret":-0.01129,"close":158.33}
{"ticker":"MMM","date":"2015-04-29","pret":-0.00171,"close":156.97}
{"ticker":"MMM","date":"2015-04-30","pret":-0.00382,"close":156.39}
{"ticker":"MMM","date":"2015-05-01","pret":-0.00019,"close":157.68}
{"ticker":"MMM","date":"2015-05-04","pret":0.01022,"close":159.02}
{"ticker":"MMM","date":"2015-05-05","pret":0.0029,"close":157.91}
{"ticker":"MMM","date":"2015-05-06","pret":-0.00594,"close":157.64}
{"ticker":"MMM","date":"2015-05-07","pret":-0.00438,"close":158.61}
{"ticker":"MMM","date":"2015-05-08","pret":0.01902,"close":160.6}
{"ticker":"MMM","date":"2015-05-11","pret":0.00006,"close":159.9}
{"ticker":"MMM","date":"2015-05-12","pret":-0.00972,"close":160.07}
{"ticker":"MMM","date":"2015-05-13","pret":0.01078,"close":161.31}
{"ticker":"MMM","date":"2015-05-14","pret":0.01029,"close":163.15}
{"ticker":"MMM","date":"2015-05-15","pret":0.00652,"close":163.3}
{"ticker":"MMM","date":"2015-05-18","pret":-0.00092,"close":162.87}
{"ticker":"MMM","date":"2015-05-19","pret":0.00043,"close":163.12}
{"ticker":"MMM","date":"2015-05-20","pret":-0.00399,"close":161.9}
{"ticker":"MMM","date":"2015-05-21","pret":-0.00321,"close":162.06}
{"ticker":"MMM","date":"2015-05-22","pret":0.00056,"close":160.98}
{"ticker":"MMM","date":"2015-05-26","pret":-0.00625,"close":159.59}
{"ticker":"MMM","date":"2015-05-27","pret":-0.00723,"close":161.02}
{"ticker":"MMM","date":"2015-05-28","pret":0.00331,"close":160.87}
{"ticker":"MMM","date":"2015-05-29","pret":0.00056,"close":159.08}
{"ticker":"MMM","date":"2015-06-01","pret":-0.00839,"close":158.98}
{"ticker":"MMM","date":"2015-06-02","pret":-0.00517,"close":159.08}
{"ticker":"MMM","date":"2015-06-03","pret":0.00837,"close":160.16}
{"ticker":"MMM","date":"2015-06-04","pret":-0.00063,"close":158.35}
{"ticker":"MMM","date":"2015-06-05","pret":-0.01268,"close":157.08}
{"ticker":"MMM","date":"2015-06-08","pret":-0.00637,"close":156.59}
{"ticker":"MMM","date":"2015-06-09","pret":0.00223,"close":156.98}
{"ticker":"MMM","date":"2015-06-10","pret":0.00064,"close":159.04}
{"ticker":"MMM","date":"2015-06-11","pret":0.01373,"close":159.86}
{"ticker":"MMM","date":"2015-06-12","pret":0.00458,"close":158.04}
{"ticker":"MMM","date":"2015-06-15","pret":-0.01748,"close":155.87}
{"ticker":"MMM","date":"2015-06-16","pret":-0.01017,"close":156.49}
{"ticker":"MMM","date":"2015-06-17","pret":0.00711,"close":156.95}
{"ticker":"MMM","date":"2015-06-18","pret":0.0063,"close":159.62}
{"ticker":"MMM","date":"2015-06-19","pret":0.01117,"close":158.95}
{"ticker":"MMM","date":"2015-06-22","pret":0.00307,"close":159.68}
{"ticker":"MMM","date":"2015-06-23","pret":0.0035,"close":159.84}
{"ticker":"MMM","date":"2015-06-24","pret":-0.00456,"close":157.54}
{"ticker":"MMM","date":"2015-06-25","pret":-0.01153,"close":155.92}
{"ticker":"MMM","date":"2015-06-26","pret":-0.01076,"close":157.09}
{"ticker":"MMM","date":"2015-06-29","pret":-0.00154,"close":153.95}
{"ticker":"MMM","date":"2015-06-30","pret":-0.00592,"close":154.3}
{"ticker":"MMM","date":"2015-07-01","pret":0.00726,"close":155.65}
{"ticker":"MMM","date":"2015-07-02","pret":-0.00032,"close":155.38}
{"ticker":"MMM","date":"2015-07-06","pret":-0.01413,"close":155.08}
{"ticker":"MMM","date":"2015-07-07","pret":0.00809,"close":155.43}
{"ticker":"MMM","date":"2015-07-08","pret":-0.00686,"close":152.71}
{"ticker":"MMM","date":"2015-07-09","pret":0.0033,"close":153.75}
{"ticker":"MMM","date":"2015-07-10","pret":0.00097,"close":154.95}
{"ticker":"MMM","date":"2015-07-13","pret":0.0108,"close":156.47}
{"ticker":"MMM","date":"2015-07-14","pret":0.00045,"close":156.78}
{"ticker":"MMM","date":"2015-07-15","pret":0.00051,"close":156}
{"ticker":"MMM","date":"2015-07-16","pret":0.00643,"close":157.17}
{"ticker":"MMM","date":"2015-07-17","pret":-0.00688,"close":156.69}
{"ticker":"MMM","date":"2015-07-20","pret":0.00172,"close":157.12}
{"ticker":"MMM","date":"2015-07-21","pret":-0.00013,"close":155.76}
{"ticker":"MMM","date":"2015-07-22","pret":-0.00743,"close":155.41}
{"ticker":"MMM","date":"2015-07-23","pret":-0.02387,"close":149.5}
{"ticker":"MMM","date":"2015-07-24","pret":-0.02035,"close":149.33}
{"ticker":"MMM","date":"2015-07-27","pret":-0.00148,"close":148.71}
{"ticker":"MMM","date":"2015-07-28","pret":0.00141,"close":151.11}
{"ticker":"MMM","date":"2015-07-29","pret":0.01725,"close":151.45}
{"ticker":"MMM","date":"2015-07-30","pret":-0.00291,"close":151.57}
{"ticker":"MMM","date":"2015-07-31","pret":0.01008,"close":151.34}
{"ticker":"MMM","date":"2015-08-03","pret":-0.01147,"close":150.12}
{"ticker":"MMM","date":"2015-08-04","pret":0.00093,"close":150.4}
{"ticker":"MMM","date":"2015-08-05","pret":0.00608,"close":151.01}
{"ticker":"MMM","date":"2015-08-06","pret":-0.00634,"close":149.26}
{"ticker":"MMM","date":"2015-08-07","pret":-0.0161,"close":148.89}
{"ticker":"MMM","date":"2015-08-10","pret":0.01018,"close":151.24}
{"ticker":"MMM","date":"2015-08-11","pret":0,"close":148.48}
{"ticker":"MMM","date":"2015-08-12","pret":-0.01857,"close":148.52}
{"ticker":"MMM","date":"2015-08-13","pret":0.00515,"close":147.4}
{"ticker":"MMM","date":"2015-08-14","pret":-0.0023,"close":148.28}
{"ticker":"MMM","date":"2015-08-17","pret":-0.00156,"close":149.24}
{"ticker":"MMM","date":"2015-08-18","pret":0.00811,"close":148.31}
{"ticker":"MMM","date":"2015-08-19","pret":-0.01648,"close":145.87}
{"ticker":"MMM","date":"2015-08-20","pret":-0.01163,"close":143.35}
{"ticker":"MMM","date":"2015-08-21","pret":-0.00687,"close":142.09}
{"ticker":"MMM","date":"2015-08-24","pret":-0.04562,"close":138.58}
{"ticker":"MMM","date":"2015-08-25","pret":0.03398,"close":137.64}
{"ticker":"MMM","date":"2015-08-26","pret":-0.0132,"close":142.72}
{"ticker":"MMM","date":"2015-08-27","pret":0.02643,"close":143.9}
{"ticker":"MMM","date":"2015-08-28","pret":-0.00509,"close":144.21}
{"ticker":"MMM","date":"2015-08-31","pret":-0.00014,"close":142.14}
{"ticker":"MMM","date":"2015-09-01","pret":-0.02492,"close":138.5}
{"ticker":"MMM","date":"2015-09-02","pret":0.00757,"close":141.24}
{"ticker":"MMM","date":"2015-09-03","pret":0.00991,"close":141.74}
{"ticker":"MMM","date":"2015-09-04","pret":-0.01419,"close":139.84}
{"ticker":"MMM","date":"2015-09-08","pret":0.01496,"close":143.43}
{"ticker":"MMM","date":"2015-09-09","pret":0.01959,"close":140.86}
{"ticker":"MMM","date":"2015-09-10","pret":-0.02701,"close":140.78}
{"ticker":"MMM","date":"2015-09-11","pret":-0.00277,"close":141.26}
{"ticker":"MMM","date":"2015-09-14","pret":0.00645,"close":140.81}
{"ticker":"MMM","date":"2015-09-15","pret":0.00028,"close":143.6}
{"ticker":"MMM","date":"2015-09-16","pret":0.01368,"close":144.2}
{"ticker":"MMM","date":"2015-09-17","pret":0.00209,"close":142.95}
{"ticker":"MMM","date":"2015-09-18","pret":-0.01853,"close":139.62}
{"ticker":"MMM","date":"2015-09-21","pret":-0.00476,"close":140.04}
{"ticker":"MMM","date":"2015-09-22","pret":-0.016,"close":138.02}
{"ticker":"MMM","date":"2015-09-23","pret":0.00188,"close":137.66}
{"ticker":"MMM","date":"2015-09-24","pret":-0.01381,"close":137.58}
{"ticker":"MMM","date":"2015-09-25","pret":0.02165,"close":139.56}
{"ticker":"MMM","date":"2015-09-28","pret":-0.0095,"close":138.38}
{"ticker":"MMM","date":"2015-09-29","pret":0.00231,"close":141.55}
{"ticker":"MMM","date":"2015-09-30","pret":0.02775,"close":141.77}
{"ticker":"MMM","date":"2015-10-01","pret":-0.00218,"close":140.8}
{"ticker":"MMM","date":"2015-10-02","pret":-0.02226,"close":143.2}
{"ticker":"MMM","date":"2015-10-05","pret":0.03685,"close":146.32}
{"ticker":"MMM","date":"2015-10-06","pret":0.01164,"close":145.79}
{"ticker":"MMM","date":"2015-10-07","pret":0.00512,"close":147.54}
{"ticker":"MMM","date":"2015-10-08","pret":-0.00061,"close":149.48}
{"ticker":"MMM","date":"2015-10-09","pret":0.01965,"close":149.9}
{"ticker":"MMM","date":"2015-10-12","pret":0.00467,"close":150.06}
{"ticker":"MMM","date":"2015-10-13","pret":-0.00902,"close":149.11}
{"ticker":"MMM","date":"2015-10-14","pret":0.0006,"close":148.32}
{"ticker":"MMM","date":"2015-10-15","pret":0.00429,"close":149.19}
{"ticker":"MMM","date":"2015-10-16","pret":0.00087,"close":148.7}
{"ticker":"MMM","date":"2015-10-19","pret":-0.01209,"close":148}
{"ticker":"MMM","date":"2015-10-20","pret":-0.00352,"close":149.11}
{"ticker":"MMM","date":"2015-10-21","pret":0.01381,"close":149.82}
{"ticker":"MMM","date":"2015-10-22","pret":0.01223,"close":156}
{"ticker":"MMM","date":"2015-10-23","pret":0.03378,"close":155.79}
{"ticker":"MMM","date":"2015-10-26","pret":-0.00307,"close":156.54}
{"ticker":"MMM","date":"2015-10-27","pret":-0.00038,"close":156.73}
{"ticker":"MMM","date":"2015-10-28","pret":0.00314,"close":158.08}
{"ticker":"MMM","date":"2015-10-29","pret":0.00802,"close":157.61}
{"ticker":"MMM","date":"2015-10-30","pret":0.00032,"close":157.21}
{"ticker":"MMM","date":"2015-11-02","pret":-0.00184,"close":159.92}
{"ticker":"MMM","date":"2015-11-03","pret":0.01243,"close":158.75}
{"ticker":"MMM","date":"2015-11-04","pret":-0.00301,"close":158.91}
{"ticker":"MMM","date":"2015-11-05","pret":0.00239,"close":158.99}
{"ticker":"MMM","date":"2015-11-06","pret":-0.00857,"close":159.26}
{"ticker":"MMM","date":"2015-11-09","pret":0.0041,"close":157.47}
{"ticker":"MMM","date":"2015-11-10","pret":-0.00912,"close":157.59}
{"ticker":"MMM","date":"2015-11-11","pret":0.004,"close":159.05}
{"ticker":"MMM","date":"2015-11-12","pret":-0.00051,"close":156.3}
{"ticker":"MMM","date":"2015-11-13","pret":-0.01135,"close":155.65}
{"ticker":"MMM","date":"2015-11-16","pret":-0.0025,"close":158.21}
{"ticker":"MMM","date":"2015-11-17","pret":0.01752,"close":157.03}
{"ticker":"MMM","date":"2015-11-18","pret":-0.01386,"close":157.39}
{"ticker":"MMM","date":"2015-11-19","pret":0.00924,"close":158.38}
{"ticker":"MMM","date":"2015-11-20","pret":0.00664,"close":158.95}
{"ticker":"MMM","date":"2015-11-23","pret":0.00138,"close":158.65}
{"ticker":"MMM","date":"2015-11-24","pret":-0.00968,"close":157.75}
{"ticker":"MMM","date":"2015-11-25","pret":0.00438,"close":157.63}
{"ticker":"MMM","date":"2015-11-26"}
{"ticker":"MMM","date":"2015-11-27","pret":-0.00349,"close":157.99}
{"ticker":"MMM","date":"2015-11-30","pret":0.00374,"close":156.58}
{"ticker":"MMM","date":"2015-12-01","pret":-0.01075,"close":156.9}
{"ticker":"MMM","date":"2015-12-02","pret":0.003,"close":155.7}
{"ticker":"MMM","date":"2015-12-03","pret":-0.00204,"close":154.38}
{"ticker":"MMM","date":"2015-12-04","pret":-0.01137,"close":158.22}
{"ticker":"MMM","date":"2015-12-07","pret":0.01755,"close":157.75}
{"ticker":"MMM","date":"2015-12-08","pret":-0.00694,"close":156.79}
{"ticker":"MMM","date":"2015-12-09","pret":-0.00173,"close":156.05}
{"ticker":"MMM","date":"2015-12-10","pret":-0.00282,"close":157.52}
{"ticker":"MMM","date":"2015-12-11","pret":-0.00116,"close":154.83}
{"ticker":"MMM","date":"2015-12-14","pret":-0.00167,"close":157.63}
{"ticker":"MMM","date":"2015-12-15","pret":-0.02148,"close":148.13}
{"ticker":"MMM","date":"2015-12-16","pret":-0.02559,"close":149.95}
{"ticker":"MMM","date":"2015-12-17"}
{"ticker":"MMM","date":"2015-12-18","pret":0.0004,"close":146.92}
{"ticker":"MMM","date":"2015-12-21","pret":-0.00426,"close":147.48}
{"ticker":"MMM","date":"2015-12-22","pret":0.00365,"close":148.97}
{"ticker":"MMM","date":"2015-12-23","pret":0.01054,"close":151.16}
{"ticker":"MMM","date":"2015-12-24","pret":0.00752,"close":151.19}
{"ticker":"MMM","date":"2015-12-28","pret":0.00205,"close":151.22}
{"ticker":"MMM","date":"2015-12-29","pret":0.00706,"close":152.89}
{"ticker":"MMM","date":"2015-12-30","pret":0.00387,"close":151.91}
{"ticker":"MMM","date":"2015-12-31","pret":-0.00696,"close":150.64}
{"ticker":"MMM","date":"2016-01-04","pret":-0.02455,"close":146.82}
{"ticker":"MMM","date":"2016-01-05","pret":-0.00834,"close":147.46}
{"ticker":"MMS","date":"2015-01-02","pret":-0.00417,"close":53.74}
{"ticker":"MMS","date":"2015-01-05","pret":-0.03227,"close":53.14}
{"ticker":"MMS","date":"2015-01-06","pret":0.0015,"close":52.84}
{"ticker":"MMS","date":"2015-01-07","pret":-0.00281,"close":53}
{"ticker":"MMS","date":"2015-01-08","pret":0.00393,"close":54.65}
{"ticker":"MMS","date":"2015-01-09","pret":0.02054,"close":54.13}
{"ticker":"MMS","date":"2015-01-12","pret":-0.00883,"close":54.45}
{"ticker":"MMS","date":"2015-01-13","pret":0.01175,"close":55.54}
{"ticker":"MMS","date":"2015-01-14","pret":0.00655,"close":55.84}
{"ticker":"MMS","date":"2015-01-15","pret":0.01566,"close":55.4}
{"ticker":"MMS","date":"2015-01-16","pret":-0.01675,"close":56.23}
{"ticker":"MMS","date":"2015-01-20","pret":0.02386,"close":56.06}
{"ticker":"MMS","date":"2015-01-21","pret":-0.00516,"close":55.45}
{"ticker":"MMS","date":"2015-01-22","pret":-0.00411,"close":56.44}
{"ticker":"MMS","date":"2015-01-23","pret":0.00838,"close":57.1}
{"ticker":"MMS","date":"2015-01-26","pret":0.01112,"close":57.16}
{"ticker":"MMS","date":"2015-01-27","pret":-0.00563,"close":56.72}
{"ticker":"MMS","date":"2015-01-28","pret":0.01071,"close":56.12}
{"ticker":"MMS","date":"2015-01-29","pret":-0.01513,"close":56.88}
{"ticker":"MMS","date":"2015-01-30","pret":0.00142,"close":55.72}
{"ticker":"MMS","date":"2015-02-02","pret":-0.01462,"close":56.01}
{"ticker":"MMS","date":"2015-02-03","pret":0.01179,"close":57.72}
{"ticker":"MMS","date":"2015-02-04","pret":0.0209,"close":57.45}
{"ticker":"MMS","date":"2015-02-05","pret":0.01604,"close":59.68}
{"ticker":"MMS","date":"2015-02-06","pret":0.02551,"close":59.03}
{"ticker":"MMS","date":"2015-02-09","pret":-0.0175,"close":58.69}
{"ticker":"MMS","date":"2015-02-10","pret":0.00693,"close":58.87}
{"ticker":"MMS","date":"2015-02-11","pret":-0.02457,"close":58.26}
{"ticker":"MMS","date":"2015-02-12","pret":0.01117,"close":59.02}
{"ticker":"MMS","date":"2015-02-13","pret":0.00749,"close":59.14}
{"ticker":"MMS","date":"2015-02-17","pret":0.00136,"close":59.29}
{"ticker":"MMS","date":"2015-02-18","pret":0.00169,"close":59.15}
{"ticker":"MMS","date":"2015-02-19","pret":-0.00644,"close":59.58}
{"ticker":"MMS","date":"2015-02-20","pret":0.01285,"close":59.26}
{"ticker":"MMS","date":"2015-02-23","pret":0.00252,"close":59.44}
{"ticker":"MMS","date":"2015-02-24","pret":-0.01638,"close":59.29}
{"ticker":"MMS","date":"2015-02-25","pret":0.01404,"close":59.58}
{"ticker":"MMS","date":"2015-02-26","pret":-0.00168,"close":59.85}
{"ticker":"MMS","date":"2015-02-27","pret":0.0042,"close":59.23}
{"ticker":"MMS","date":"2015-03-02","pret":-0.00925,"close":59.57}
{"ticker":"MMS","date":"2015-03-03","pret":0.00708,"close":60.89}
{"ticker":"MMS","date":"2015-03-04","pret":0.01994,"close":60.63}
{"ticker":"MMS","date":"2015-03-05","pret":0.00049,"close":60.75}
{"ticker":"MMS","date":"2015-03-06","pret":-0.00793,"close":60.26}
{"ticker":"MMS","date":"2015-03-09","pret":0.0048,"close":61.98}
{"ticker":"MMS","date":"2015-03-10","pret":0.03581,"close":61.3}
{"ticker":"MMS","date":"2015-03-11","pret":-0.01896,"close":62.75}
{"ticker":"MMS","date":"2015-03-12","pret":0.02024,"close":63.43}
{"ticker":"MMS","date":"2015-03-13","pret":0.00997,"close":62.6}
{"ticker":"MMS","date":"2015-03-16","pret":-0.00838,"close":64.18}
{"ticker":"MMS","date":"2015-03-17","pret":0.01887,"close":64.19}
{"ticker":"MMS","date":"2015-03-18","pret":0,"close":65.58}
{"ticker":"MMS","date":"2015-03-19","pret":0.01791,"close":65.4}
{"ticker":"MMS","date":"2015-03-20","pret":0.00959,"close":66.39}
{"ticker":"MMS","date":"2015-03-23","pret":0.0077,"close":66.14}
{"ticker":"MMS","date":"2015-03-24","pret":-0.00377,"close":65.87}
{"ticker":"MMS","date":"2015-03-25","pret":-0.00666,"close":63.9}
{"ticker":"MMS","date":"2015-03-26","pret":-0.03102,"close":64.11}
{"ticker":"MMS","date":"2015-03-27","pret":0.00516,"close":64.6}
{"ticker":"MMS","date":"2015-03-30","pret":0.01961,"close":66.4}
{"ticker":"MMS","date":"2015-03-31","pret":0.00716,"close":66.76}
{"ticker":"MMS","date":"2015-04-01","pret":0.00982,"close":66.2}
{"ticker":"MMS","date":"2015-04-02","pret":-0.00497,"close":66.26}
{"ticker":"MMS","date":"2015-04-06","pret":0.00045,"close":67.86}
{"ticker":"MMS","date":"2015-04-07","pret":0.02151,"close":66.78}
{"ticker":"MMS","date":"2015-04-08","pret":-0.01444,"close":67.85}
{"ticker":"MMS","date":"2015-04-09","pret":0.02004,"close":67.25}
{"ticker":"MMS","date":"2015-04-10","pret":-0.00471,"close":68.15}
{"ticker":"MMS","date":"2015-04-13","pret":0.00721,"close":66.97}
{"ticker":"MMS","date":"2015-04-14","pret":-0.01626,"close":67.02}
{"ticker":"MMS","date":"2015-04-15","pret":0.00208,"close":66.81}
{"ticker":"MMS","date":"2015-04-16","pret":-0.00731,"close":66.76}
{"ticker":"MMS","date":"2015-04-17","pret":-0.00857,"close":65.59}
{"ticker":"MMS","date":"2015-04-20","pret":-0.00682,"close":65.98}
{"ticker":"MMS","date":"2015-04-21","pret":0.00788,"close":66.91}
{"ticker":"MMS","date":"2015-04-22","pret":0.00991,"close":67.34}
{"ticker":"MMS","date":"2015-04-23","pret":0.00818,"close":67.71}
{"ticker":"MMS","date":"2015-04-24","pret":0.00237,"close":67.16}
{"ticker":"MMS","date":"2015-04-27","pret":-0.01026,"close":65.62}
{"ticker":"MMS","date":"2015-04-28","pret":-0.01551,"close":66.35}
{"ticker":"MMS","date":"2015-04-29","pret":0.00575,"close":65.69}
{"ticker":"MMS","date":"2015-04-30","pret":-0.01489,"close":64.01}
{"ticker":"MMS","date":"2015-05-01","pret":-0.0145,"close":64.69}
{"ticker":"MMS","date":"2015-05-04","pret":0.00589,"close":64.78}
{"ticker":"MMS","date":"2015-05-05","pret":-0.00139,"close":63.98}
{"ticker":"MMS","date":"2015-05-06","pret":-0.00979,"close":62.99}
{"ticker":"MMS","date":"2015-05-07","pret":-0.01052,"close":65.55}
{"ticker":"MMS","date":"2015-05-08","pret":0.044,"close":63.4}
{"ticker":"MMS","date":"2015-05-11","pret":-0.04195,"close":63.29}
{"ticker":"MMS","date":"2015-05-12","pret":0.00126,"close":62.77}
{"ticker":"MMS","date":"2015-05-13","pret":-0.01155,"close":63.19}
{"ticker":"MMS","date":"2015-05-14","pret":0.01124,"close":64.55}
{"ticker":"MMS","date":"2015-05-15","pret":0.01778,"close":64.73}
{"ticker":"MMS","date":"2015-05-18","pret":-0.00294,"close":65.57}
{"ticker":"MMS","date":"2015-05-19","pret":0.01965,"close":66.15}
{"ticker":"MMS","date":"2015-05-20","pret":0.00833,"close":65.87}
{"ticker":"MMS","date":"2015-05-21","pret":-0.01046,"close":65.51}
{"ticker":"MMS","date":"2015-05-22","pret":-0.0029,"close":64.94}
{"ticker":"MMS","date":"2015-05-26","pret":-0.00782,"close":64.2}
{"ticker":"MMS","date":"2015-05-27","pret":-0.00339,"close":65.84}
{"ticker":"MMS","date":"2015-05-28","pret":0.01868,"close":65.67}
{"ticker":"MMS","date":"2015-05-29","pret":-0.00761,"close":65.37}
{"ticker":"MMS","date":"2015-06-01","pret":0.00655,"close":65.29}
{"ticker":"MMS","date":"2015-06-02","pret":-0.01514,"close":64.53}
{"ticker":"MMS","date":"2015-06-03","pret":-0.00092,"close":65}
{"ticker":"MMS","date":"2015-06-04","pret":0.00046,"close":64.32}
{"ticker":"MMS","date":"2015-06-05","pret":-0.00821,"close":64.77}
{"ticker":"MMS","date":"2015-06-08","pret":0.00403,"close":64.5}
{"ticker":"MMS","date":"2015-06-09","pret":-0.00279,"close":63.78}
{"ticker":"MMS","date":"2015-06-10","pret":-0.00732,"close":64.17}
{"ticker":"MMS","date":"2015-06-11","pret":0.00499,"close":64.62}
{"ticker":"MMS","date":"2015-06-12","pret":-0.0039,"close":63.92}
{"ticker":"MMS","date":"2015-06-15","pret":-0.01575,"close":62.56}
{"ticker":"MMS","date":"2015-06-16","pret":-0.00589,"close":63.77}
{"ticker":"MMS","date":"2015-06-17","pret":0.02414,"close":64.36}
{"ticker":"MMS","date":"2015-06-18","pret":0.00498,"close":65.75}
{"ticker":"MMS","date":"2015-06-19","pret":0.02209,"close":65.24}
{"ticker":"MMS","date":"2015-06-22","pret":-0.00258,"close":65.58}
{"ticker":"MMS","date":"2015-06-23","pret":0.00015,"close":65.94}
{"ticker":"MMS","date":"2015-06-24","pret":0.00091,"close":65.13}
{"ticker":"MMS","date":"2015-06-25","pret":-0.00426,"close":67.01}
{"ticker":"MMS","date":"2015-06-26","pret":0.02754,"close":67.3}
{"ticker":"MMS","date":"2015-06-29","pret":-0.0118,"close":65.79}
{"ticker":"MMS","date":"2015-06-30","pret":-0.00497,"close":65.73}
{"ticker":"MMS","date":"2015-07-01","pret":-0.00212,"close":66.14}
{"ticker":"MMS","date":"2015-07-02","pret":0.00453,"close":65.76}
{"ticker":"MMS","date":"2015-07-06","pret":-0.02177,"close":66.21}
{"ticker":"MMS","date":"2015-07-07","pret":0.01875,"close":65.25}
{"ticker":"MMS","date":"2015-07-08","pret":-0.02818,"close":64.19}
{"ticker":"MMS","date":"2015-07-09","pret":0.01051,"close":64.44}
{"ticker":"MMS","date":"2015-07-10","pret":0.00276,"close":65.46}
{"ticker":"MMS","date":"2015-07-13","pret":0.00916,"close":65.92}
{"ticker":"MMS","date":"2015-07-14","pret":0.00122,"close":66.33}
{"ticker":"MMS","date":"2015-07-15","pret":0.00484,"close":66.98}
{"ticker":"MMS","date":"2015-07-16","pret":0.0132,"close":67.72}
{"ticker":"MMS","date":"2015-07-17","pret":0.00639,"close":67.82}
{"ticker":"MMS","date":"2015-07-20","pret":0.01104,"close":68.66}
{"ticker":"MMS","date":"2015-07-21","pret":0.00613,"close":67.91}
{"ticker":"MMS","date":"2015-07-22","pret":-0.01851,"close":68.48}
{"ticker":"MMS","date":"2015-07-23","pret":0.01982,"close":68.08}
{"ticker":"MMS","date":"2015-07-24","pret":-0.01612,"close":67.47}
{"ticker":"MMS","date":"2015-07-27","pret":-0.01219,"close":66.7}
{"ticker":"MMS","date":"2015-07-28","pret":0.0012,"close":67.56}
{"ticker":"MMS","date":"2015-07-29","pret":0.00729,"close":68.25}
{"ticker":"MMS","date":"2015-07-30","pret":0.00724,"close":68.09}
{"ticker":"MMS","date":"2015-07-31","pret":0.00411,"close":68.21}
{"ticker":"MMS","date":"2015-08-03","pret":0.00044,"close":68.22}
{"ticker":"MMS","date":"2015-08-04","pret":-0.00117,"close":68.52}
{"ticker":"MMS","date":"2015-08-05","pret":0.0121,"close":69.22}
{"ticker":"MMS","date":"2015-08-06","pret":-0.01607,"close":64.78}
{"ticker":"MMS","date":"2015-08-07","pret":-0.07015,"close":59.65}
{"ticker":"MMS","date":"2015-08-10","pret":-0.05287,"close":60.39}
{"ticker":"MMS","date":"2015-08-11","pret":-0.01105,"close":60.1}
{"ticker":"MMS","date":"2015-08-12","pret":0.00403,"close":60.51}
{"ticker":"MMS","date":"2015-08-13","pret":0.01333,"close":60.76}
{"ticker":"MMS","date":"2015-08-14","pret":0.00643,"close":61.18}
{"ticker":"MMS","date":"2015-08-17","pret":-0.00148,"close":61.82}
{"ticker":"MMS","date":"2015-08-18","pret":0.01892,"close":61.22}
{"ticker":"MMS","date":"2015-08-19","pret":-0.01975,"close":60.55}
{"ticker":"MMS","date":"2015-08-20","pret":0.01017,"close":61.41}
{"ticker":"MMS","date":"2015-08-21","pret":-0.02011,"close":59.93}
{"ticker":"MMS","date":"2015-08-24","pret":-0.06873,"close":58.64}
{"ticker":"MMS","date":"2015-08-25","pret":0.07073,"close":59.62}
{"ticker":"MMS","date":"2015-08-26","pret":0.00926,"close":61.82}
{"ticker":"MMS","date":"2015-08-27","pret":0.02648,"close":61.92}
{"ticker":"MMS","date":"2015-08-28","pret":-0.01112,"close":62.12}
{"ticker":"MMS","date":"2015-08-31","pret":0.00049,"close":60.55}
{"ticker":"MMS","date":"2015-09-01","pret":-0.03613,"close":59.98}
{"ticker":"MMS","date":"2015-09-02","pret":0.01979,"close":62.1}
{"ticker":"MMS","date":"2015-09-03","pret":0.02825,"close":61.92}
{"ticker":"MMS","date":"2015-09-04","pret":-0.02169,"close":60.61}
{"ticker":"MMS","date":"2015-09-08","pret":0.00815,"close":61.8}
{"ticker":"MMS","date":"2015-09-09","pret":0.00969,"close":61.18}
{"ticker":"MMS","date":"2015-09-10","pret":-0.01931,"close":61.04}
{"ticker":"MMS","date":"2015-09-11","pret":-0.00394,"close":62.26}
{"ticker":"MMS","date":"2015-09-14","pret":0.02454,"close":62.63}
{"ticker":"MMS","date":"2015-09-15","pret":0.00576,"close":63.31}
{"ticker":"MMS","date":"2015-09-16","pret":0.00557,"close":63.96}
{"ticker":"MMS","date":"2015-09-17","pret":0.01215,"close":63.8}
{"ticker":"MMS","date":"2015-09-18","pret":-0.01088,"close":62.19}
{"ticker":"MMS","date":"2015-09-21","pret":-0.00892,"close":62.53}
{"ticker":"MMS","date":"2015-09-22","pret":-0.01352,"close":61.68}
{"ticker":"MMS","date":"2015-09-23","pret":0.00534,"close":62.2}
{"ticker":"MMS","date":"2015-09-24","pret":-0.00258,"close":62.66}
{"ticker":"MMS","date":"2015-09-25","pret":0.02096,"close":61.23}
{"ticker":"MMS","date":"2015-09-28","pret":-0.03446,"close":58.85}
{"ticker":"MMS","date":"2015-09-29","pret":-0.03586,"close":58.48}
{"ticker":"MMS","date":"2015-09-30","pret":0.00153,"close":59.56}
{"ticker":"MMS","date":"2015-10-01","pret":0.0076,"close":58.56}
{"ticker":"MMS","date":"2015-10-02","pret":-0.0266,"close":59.37}
{"ticker":"MMS","date":"2015-10-05","pret":0.0168,"close":59.95}
{"ticker":"MMS","date":"2015-10-06","pret":0.02102,"close":59.62}
{"ticker":"MMS","date":"2015-10-07","pret":-0.00484,"close":62.18}
{"ticker":"MMS","date":"2015-10-08","pret":0.03532,"close":63.93}
{"ticker":"MMS","date":"2015-10-09","pret":0.03177,"close":63.81}
{"ticker":"MMS","date":"2015-10-12","pret":-0.00659,"close":64.21}
{"ticker":"MMS","date":"2015-10-13","pret":0.00612,"close":64.28}
{"ticker":"MMS","date":"2015-10-14","pret":0.00702,"close":63.8}
{"ticker":"MMS","date":"2015-10-15","pret":-0.00921,"close":65.73}
{"ticker":"MMS","date":"2015-10-16","pret":0.03042,"close":66.52}
{"ticker":"MMS","date":"2015-10-19","pret":0.01059,"close":67.6}
{"ticker":"MMS","date":"2015-10-20","pret":0.0136,"close":66.49}
{"ticker":"MMS","date":"2015-10-21","pret":-0.00955,"close":65.05}
{"ticker":"MMS","date":"2015-10-22","pret":-0.02029,"close":64.98}
{"ticker":"MMS","date":"2015-10-23","pret":0.00519,"close":65.43}
{"ticker":"MMS","date":"2015-10-26","pret":-0.0084,"close":66.51}
{"ticker":"MMS","date":"2015-10-27","pret":0.01719,"close":65.99}
{"ticker":"MMS","date":"2015-10-28","pret":-0.00529,"close":68.49}
{"ticker":"MMS","date":"2015-10-29","pret":0.02826,"close":68.79}
{"ticker":"MMS","date":"2015-10-30","pret":0.01638,"close":68.2}
{"ticker":"MMS","date":"2015-11-02","pret":-0.01035,"close":68.52}
{"ticker":"MMS","date":"2015-11-03","pret":0.00073,"close":68.54}
{"ticker":"MMS","date":"2015-11-04","pret":0.00438,"close":68.25}
{"ticker":"MMS","date":"2015-11-05","pret":-0.00394,"close":68.66}
{"ticker":"MMS","date":"2015-11-06","pret":0.00088,"close":69.8}
{"ticker":"MMS","date":"2015-11-09","pret":0.02041,"close":68.64}
{"ticker":"MMS","date":"2015-11-10","pret":-0.02172,"close":69.4}
{"ticker":"MMS","date":"2015-11-11","pret":0.01828,"close":68.64}
{"ticker":"MMS","date":"2015-11-12","pret":-0.18175,"close":53.61}
{"ticker":"MMS","date":"2015-11-13","pret":-0.09091,"close":51.66}
{"ticker":"MMS","date":"2015-11-16","pret":-0.02505,"close":52.52}
{"ticker":"MMS","date":"2015-11-17","pret":0.01823,"close":51.33}
{"ticker":"MMS","date":"2015-11-18","pret":-0.02639,"close":52.65}
{"ticker":"MMS","date":"2015-11-19","pret":0.02201,"close":51.83}
{"ticker":"MMS","date":"2015-11-20","pret":-0.00191,"close":53.78}
{"ticker":"MMS","date":"2015-11-23","pret":0.02326,"close":54.38}
{"ticker":"MMS","date":"2015-11-24","pret":0.00856,"close":54.54}
{"ticker":"MMS","date":"2015-11-25","pret":0.01362,"close":55.46}
{"ticker":"MMS","date":"2015-11-26"}
{"ticker":"MMS","date":"2015-11-27","pret":0.00692,"close":55.74}
{"ticker":"MMS","date":"2015-11-30","pret":0.01155,"close":56.75}
{"ticker":"MMS","date":"2015-12-01","pret":0.02201,"close":56.95}
{"ticker":"MMS","date":"2015-12-02","pret":-0.00264,"close":57.5}
{"ticker":"MMS","date":"2015-12-03","pret":0.01537,"close":57.45}
{"ticker":"MMS","date":"2015-12-04","pret":0.00656,"close":58.76}
{"ticker":"MMS","date":"2015-12-07","pret":0.00755,"close":57.62}
{"ticker":"MMS","date":"2015-12-08","pret":-0.02527,"close":57.3}
{"ticker":"MMS","date":"2015-12-09","pret":-0.00035,"close":56.32}
{"ticker":"MMS","date":"2015-12-10","pret":-0.00916,"close":57.2}
{"ticker":"MMS","date":"2015-12-11","pret":-0.00319,"close":55.32}
{"ticker":"MMS","date":"2015-12-14","pret":-0.01863,"close":55.73}
{"ticker":"MMS","date":"2015-12-15","pret":0.00829,"close":56.16}
{"ticker":"MMS","date":"2015-12-16","pret":0.01566,"close":56.21}
{"ticker":"MMS","date":"2015-12-17"}
{"ticker":"MMS","date":"2015-12-18","pret":-0.02178,"close":54.73}
{"ticker":"MMS","date":"2015-12-21","pret":-0.00325,"close":54.62}
{"ticker":"MMS","date":"2015-12-22","pret":-0.00326,"close":55.53}
{"ticker":"MMS","date":"2015-12-23","pret":0.01335,"close":57.35}
{"ticker":"MMS","date":"2015-12-24","pret":0.02076,"close":56.19}
{"ticker":"MMS","date":"2015-12-28","pret":-0.01807,"close":57.12}
{"ticker":"MMS","date":"2015-12-29","pret":0.02542,"close":57.33}
{"ticker":"MMS","date":"2015-12-30","pret":0.00052,"close":56.78}
{"ticker":"MMS","date":"2015-12-31","pret":-0.01775,"close":56.25}
{"ticker":"MMS","date":"2016-01-04","pret":-0.01393,"close":54.41}
{"ticker":"MMS","date":"2016-01-05","pret":-0.01704,"close":55.02}
{"ticker":"MMSI","date":"2015-01-02","pret":-0.0097,"close":16.88}
{"ticker":"MMSI","date":"2015-01-05","pret":-0.04156,"close":16.47}
{"ticker":"MMSI","date":"2015-01-06","pret":-0.02053,"close":16.27}
{"ticker":"MMSI","date":"2015-01-07","pret":-0.00428,"close":16.63}
{"ticker":"MMSI","date":"2015-01-08","pret":0.02541,"close":16.65}
{"ticker":"MMSI","date":"2015-01-09","pret":-0.00419,"close":16.98}
{"ticker":"MMSI","date":"2015-01-12","pret":0.01548,"close":16.6}
{"ticker":"MMSI","date":"2015-01-13","pret":-0.01668,"close":16.76}
{"ticker":"MMSI","date":"2015-01-14","pret":-0.00663,"close":16.61}
{"ticker":"MMSI","date":"2015-01-15","pret":0.00422,"close":16.22}
{"ticker":"MMSI","date":"2015-01-16","pret":-0.02808,"close":16.22}
{"ticker":"MMSI","date":"2015-01-20","pret":0.00432,"close":16}
{"ticker":"MMSI","date":"2015-01-21","pret":-0.01741,"close":15.91}
{"ticker":"MMSI","date":"2015-01-22","pret":-0.00503,"close":16}
{"ticker":"MMSI","date":"2015-01-23","pret":0.01191,"close":15.83}
{"ticker":"MMSI","date":"2015-01-26","pret":-0.01633,"close":15.96}
{"ticker":"MMSI","date":"2015-01-27","pret":-0.00635,"close":15.9}
{"ticker":"MMSI","date":"2015-01-28","pret":0.01455,"close":15.39}
{"ticker":"MMSI","date":"2015-01-29","pret":-0.03126,"close":15.61}
{"ticker":"MMSI","date":"2015-01-30","pret":0.00388,"close":15.33}
{"ticker":"MMSI","date":"2015-02-02","pret":0.03239,"close":16.72}
{"ticker":"MMSI","date":"2015-02-03","pret":0.04342,"close":16.95}
{"ticker":"MMSI","date":"2015-02-04","pret":0.01603,"close":17.11}
{"ticker":"MMSI","date":"2015-02-05","pret":0.01404,"close":17.35}
{"ticker":"MMSI","date":"2015-02-06","pret":0.01212,"close":17.5}
{"ticker":"MMSI","date":"2015-02-09","pret":0.00344,"close":17.36}
{"ticker":"MMSI","date":"2015-02-10","pret":-0.00229,"close":17.4}
{"ticker":"MMSI","date":"2015-02-11","pret":-0.00575,"close":17.43}
{"ticker":"MMSI","date":"2015-02-12","pret":0.0126,"close":17.43}
{"ticker":"MMSI","date":"2015-02-13","pret":-0.00743,"close":17.27}
{"ticker":"MMSI","date":"2015-02-17","pret":-0.00575,"close":17.41}
{"ticker":"MMSI","date":"2015-02-18","pret":0.00403,"close":17.49}
{"ticker":"MMSI","date":"2015-02-19","pret":-0.00115,"close":17.83}
{"ticker":"MMSI","date":"2015-02-20","pret":0.02105,"close":17.84}
{"ticker":"MMSI","date":"2015-02-23","pret":0.00393,"close":18.07}
{"ticker":"MMSI","date":"2015-02-24","pret":0.01226,"close":18.21}
{"ticker":"MMSI","date":"2015-02-25","pret":0.00055,"close":19.47}
{"ticker":"MMSI","date":"2015-02-26","pret":0.07312,"close":19.69}
{"ticker":"MMSI","date":"2015-02-27","pret":0.00871,"close":19.61}
{"ticker":"MMSI","date":"2015-03-02","pret":0.00204,"close":19.74}
{"ticker":"MMSI","date":"2015-03-03","pret":-0.00051,"close":19.47}
{"ticker":"MMSI","date":"2015-03-04","pret":-0.01488,"close":19.55}
{"ticker":"MMSI","date":"2015-03-05","pret":0.01233,"close":19.5}
{"ticker":"MMSI","date":"2015-03-06","pret":-0.00666,"close":19.15}
{"ticker":"MMSI","date":"2015-03-09","pret":-0.01242,"close":19.16}
{"ticker":"MMSI","date":"2015-03-10","pret":-0.01363,"close":19.1}
{"ticker":"MMSI","date":"2015-03-11","pret":0.0105,"close":19.12}
{"ticker":"MMSI","date":"2015-03-12","pret":0.00156,"close":19.5}
{"ticker":"MMSI","date":"2015-03-13","pret":0.01655,"close":19.35}
{"ticker":"MMSI","date":"2015-03-16","pret":0,"close":19.6}
{"ticker":"MMSI","date":"2015-03-17","pret":0.00256,"close":19.69}
{"ticker":"MMSI","date":"2015-03-18","pret":0.00357,"close":19.38}
{"ticker":"MMSI","date":"2015-03-19","pret":-0.01593,"close":19.42}
{"ticker":"MMSI","date":"2015-03-20","pret":0.0062,"close":19.4}
{"ticker":"MMSI","date":"2015-03-23","pret":-0.00309,"close":19.58}
{"ticker":"MMSI","date":"2015-03-24","pret":0.0118,"close":19.18}
{"ticker":"MMSI","date":"2015-03-25","pret":-0.01958,"close":18.75}
{"ticker":"MMSI","date":"2015-03-26","pret":-0.02957,"close":18.62}
{"ticker":"MMSI","date":"2015-03-27","pret":-0.0043,"close":18.9}
{"ticker":"MMSI","date":"2015-03-30","pret":0.0176,"close":19.25}
{"ticker":"MMSI","date":"2015-03-31","pret":0.0147,"close":19.25}
{"ticker":"MMSI","date":"2015-04-01","pret":-0.00052,"close":19.28}
{"ticker":"MMSI","date":"2015-04-02","pret":0.00779,"close":19.19}
{"ticker":"MMSI","date":"2015-04-06","pret":-0.01669,"close":19.2}
{"ticker":"MMSI","date":"2015-04-07","pret":0.00838,"close":19.04}
{"ticker":"MMSI","date":"2015-04-08","pret":-0.00733,"close":19.2}
{"ticker":"MMSI","date":"2015-04-09","pret":0.00941,"close":19.01}
{"ticker":"MMSI","date":"2015-04-10","pret":-0.01099,"close":19.1}
{"ticker":"MMSI","date":"2015-04-13","pret":0.0063,"close":19.2}
{"ticker":"MMSI","date":"2015-04-14","pret":0.00626,"close":19.26}
{"ticker":"MMSI","date":"2015-04-15","pret":0.00104,"close":19.26}
{"ticker":"MMSI","date":"2015-04-16","pret":0,"close":19.08}
{"ticker":"MMSI","date":"2015-04-17","pret":-0.01623,"close":18.54}
{"ticker":"MMSI","date":"2015-04-20","pret":-0.01542,"close":18.52}
{"ticker":"MMSI","date":"2015-04-21","pret":-0.00807,"close":18.34}
{"ticker":"MMSI","date":"2015-04-22","pret":-0.01196,"close":18.79}
{"ticker":"MMSI","date":"2015-04-23","pret":0.02697,"close":19.24}
{"ticker":"MMSI","date":"2015-04-24","pret":0.05337,"close":20.58}
{"ticker":"MMSI","date":"2015-04-27","pret":0.05258,"close":20.58}
{"ticker":"MMSI","date":"2015-04-28","pret":-0.01446,"close":20.85}
{"ticker":"MMSI","date":"2015-04-29","pret":0.00822,"close":20.39}
{"ticker":"MMSI","date":"2015-04-30","pret":-0.02093,"close":19.41}
{"ticker":"MMSI","date":"2015-05-01","pret":-0.03963,"close":19.88}
{"ticker":"MMSI","date":"2015-05-04","pret":0.05283,"close":19.92}
{"ticker":"MMSI","date":"2015-05-05","pret":-0.03759,"close":19.78}
{"ticker":"MMSI","date":"2015-05-06","pret":0.00302,"close":19.95}
{"ticker":"MMSI","date":"2015-05-07","pret":0.00251,"close":20.04}
{"ticker":"MMSI","date":"2015-05-08","pret":0.01641,"close":20.22}
{"ticker":"MMSI","date":"2015-05-11","pret":-0.00247,"close":20.34}
{"ticker":"MMSI","date":"2015-05-12","pret":0.00542,"close":20.23}
{"ticker":"MMSI","date":"2015-05-13","pret":-0.00197,"close":20.31}
{"ticker":"MMSI","date":"2015-05-14","pret":0.00883,"close":20.74}
{"ticker":"MMSI","date":"2015-05-15","pret":0.01213,"close":20.64}
{"ticker":"MMSI","date":"2015-05-18","pret":-0.00726,"close":20.68}
{"ticker":"MMSI","date":"2015-05-19","pret":0.00726,"close":20.99}
{"ticker":"MMSI","date":"2015-05-20","pret":0.01199,"close":20.95}
{"ticker":"MMSI","date":"2015-05-21","pret":-0.00095,"close":20.64}
{"ticker":"MMSI","date":"2015-05-22","pret":-0.01732,"close":20.27}
{"ticker":"MMSI","date":"2015-05-26","pret":-0.01368,"close":20.28}
{"ticker":"MMSI","date":"2015-05-27","pret":-0.00197,"close":20.54}
{"ticker":"MMSI","date":"2015-05-28","pret":0.01274,"close":20.5}
{"ticker":"MMSI","date":"2015-05-29","pret":-0.00439,"close":20.56}
{"ticker":"MMSI","date":"2015-06-01","pret":0.01456,"close":20.75}
{"ticker":"MMSI","date":"2015-06-02","pret":-0.00145,"close":21}
{"ticker":"MMSI","date":"2015-06-03","pret":0.01438,"close":21.26}
{"ticker":"MMSI","date":"2015-06-04","pret":0.00569,"close":20.75}
{"ticker":"MMSI","date":"2015-06-05","pret":-0.01862,"close":20.9}
{"ticker":"MMSI","date":"2015-06-08","pret":0.00481,"close":20.7}
{"ticker":"MMSI","date":"2015-06-09","pret":-0.01012,"close":20.35}
{"ticker":"MMSI","date":"2015-06-10","pret":-0.01121,"close":20.58}
{"ticker":"MMSI","date":"2015-06-11","pret":0.01169,"close":20.5}
{"ticker":"MMSI","date":"2015-06-12","pret":-0.00778,"close":20.71}
{"ticker":"MMSI","date":"2015-06-15","pret":0.00729,"close":20.68}
{"ticker":"MMSI","date":"2015-06-16","pret":-0.00146,"close":21.08}
{"ticker":"MMSI","date":"2015-06-17","pret":0.02397,"close":21.57}
{"ticker":"MMSI","date":"2015-06-18","pret":0.02526,"close":21.85}
{"ticker":"MMSI","date":"2015-06-19","pret":0.01011,"close":21.75}
{"ticker":"MMSI","date":"2015-06-22","pret":-0.00092,"close":21.63}
{"ticker":"MMSI","date":"2015-06-23","pret":-0.00873,"close":21.79}
{"ticker":"MMSI","date":"2015-06-24","pret":0.00507,"close":21.59}
{"ticker":"MMSI","date":"2015-06-25","pret":-0.00645,"close":21.63}
{"ticker":"MMSI","date":"2015-06-26","pret":0.00553,"close":21.53}
{"ticker":"MMSI","date":"2015-06-29","pret":-0.01063,"close":21.12}
{"ticker":"MMSI","date":"2015-06-30","pret":-0.01216,"close":21.54}
{"ticker":"MMSI","date":"2015-07-01","pret":0.02048,"close":21.41}
{"ticker":"MMSI","date":"2015-07-02","pret":-0.01112,"close":21.3}
{"ticker":"MMSI","date":"2015-07-06","pret":-0.0103,"close":21.43}
{"ticker":"MMSI","date":"2015-07-07","pret":0.01402,"close":21.38}
{"ticker":"MMSI","date":"2015-07-08","pret":-0.01356,"close":21.2}
{"ticker":"MMSI","date":"2015-07-09","pret":0.00797,"close":21.28}
{"ticker":"MMSI","date":"2015-07-10","pret":0.0028,"close":21.81}
{"ticker":"MMSI","date":"2015-07-13","pret":0.02028,"close":21.95}
{"ticker":"MMSI","date":"2015-07-14","pret":0.00455,"close":22.01}
{"ticker":"MMSI","date":"2015-07-15","pret":-0.00136,"close":21.7}
{"ticker":"MMSI","date":"2015-07-16","pret":-0.00914,"close":21.98}
{"ticker":"MMSI","date":"2015-07-17","pret":0.00777,"close":21.77}
{"ticker":"MMSI","date":"2015-07-20","pret":-0.00411,"close":21.91}
{"ticker":"MMSI","date":"2015-07-21","pret":0.00456,"close":22.25}
{"ticker":"MMSI","date":"2015-07-22","pret":0.01401,"close":22.73}
{"ticker":"MMSI","date":"2015-07-23","pret":0.01912,"close":22.12}
{"ticker":"MMSI","date":"2015-07-24","pret":0.04056,"close":25.17}
{"ticker":"MMSI","date":"2015-07-27","pret":0.06665,"close":25.18}
{"ticker":"MMSI","date":"2015-07-28","pret":0.01219,"close":25.64}
{"ticker":"MMSI","date":"2015-07-29","pret":0.00312,"close":24.85}
{"ticker":"MMSI","date":"2015-07-30","pret":-0.01452,"close":25.17}
{"ticker":"MMSI","date":"2015-07-31","pret":-0.00515,"close":25.56}
{"ticker":"MMSI","date":"2015-08-03","pret":0.01459,"close":25.25}
{"ticker":"MMSI","date":"2015-08-04","pret":-0.00432,"close":25.46}
{"ticker":"MMSI","date":"2015-08-05","pret":0.00236,"close":25.44}
{"ticker":"MMSI","date":"2015-08-06","pret":0.00235,"close":25.24}
{"ticker":"MMSI","date":"2015-08-07","pret":-0.01379,"close":25.14}
{"ticker":"MMSI","date":"2015-08-10","pret":0.00119,"close":25.64}
{"ticker":"MMSI","date":"2015-08-11","pret":-0.018,"close":25.62}
{"ticker":"MMSI","date":"2015-08-12","pret":0.03216,"close":24.79}
{"ticker":"MMSI","date":"2015-08-13","pret":-0.03621,"close":24.67}
{"ticker":"MMSI","date":"2015-08-14","pret":-0.00528,"close":24.69}
{"ticker":"MMSI","date":"2015-08-17","pret":0.00366,"close":24.65}
{"ticker":"MMSI","date":"2015-08-18","pret":0.00324,"close":24.43}
{"ticker":"MMSI","date":"2015-08-19","pret":-0.01549,"close":24.2}
{"ticker":"MMSI","date":"2015-08-20","pret":-0.0124,"close":23.58}
{"ticker":"MMSI","date":"2015-08-21","pret":-0.03686,"close":23.19}
{"ticker":"MMSI","date":"2015-08-24","pret":-0.05136,"close":21.7}
{"ticker":"MMSI","date":"2015-08-25","pret":0.0095,"close":22.04}
{"ticker":"MMSI","date":"2015-08-26","pret":0.00807,"close":22.22}
{"ticker":"MMSI","date":"2015-08-27","pret":0.06899,"close":22.59}
{"ticker":"MMSI","date":"2015-08-28","pret":-0.06587,"close":22.62}
{"ticker":"MMSI","date":"2015-08-31","pret":0.00798,"close":22.75}
{"ticker":"MMSI","date":"2015-09-01","pret":-0.00932,"close":22.54}
{"ticker":"MMSI","date":"2015-09-02","pret":0.01196,"close":22.53}
{"ticker":"MMSI","date":"2015-09-03","pret":-0.00885,"close":22.79}
{"ticker":"MMSI","date":"2015-09-04","pret":0.00443,"close":22.75}
{"ticker":"MMSI","date":"2015-09-08","pret":0.01667,"close":23.39}
{"ticker":"MMSI","date":"2015-09-09","pret":0.02194,"close":23.08}
{"ticker":"MMSI","date":"2015-09-10","pret":-0.02107,"close":23.47}
{"ticker":"MMSI","date":"2015-09-11","pret":0.01167,"close":23.98}
{"ticker":"MMSI","date":"2015-09-14","pret":0.02921,"close":24.11}
{"ticker":"MMSI","date":"2015-09-15","pret":0.00748,"close":24.15}
{"ticker":"MMSI","date":"2015-09-16","pret":-0.00124,"close":24.27}
{"ticker":"MMSI","date":"2015-09-17","pret":0.00867,"close":24.57}
{"ticker":"MMSI","date":"2015-09-18","pret":-0.00206,"close":24.63}
{"ticker":"MMSI","date":"2015-09-21","pret":0.01796,"close":24.79}
{"ticker":"MMSI","date":"2015-09-22","pret":-0.00202,"close":24.52}
{"ticker":"MMSI","date":"2015-09-23","pret":-0.0061,"close":24.66}
{"ticker":"MMSI","date":"2015-09-24","pret":0.00285,"close":24.43}
{"ticker":"MMSI","date":"2015-09-25","pret":0.00527,"close":24.12}
{"ticker":"MMSI","date":"2015-09-28","pret":-0.03164,"close":23.9}
{"ticker":"MMSI","date":"2015-09-29","pret":-0.00376,"close":23.98}
{"ticker":"MMSI","date":"2015-09-30","pret":0.00835,"close":23.91}
{"ticker":"MMSI","date":"2015-10-01","pret":-0.00877,"close":23.99}
{"ticker":"MMSI","date":"2015-10-02","pret":0.00293,"close":24.65}
{"ticker":"MMSI","date":"2015-10-05","pret":0.03613,"close":25.33}
{"ticker":"MMSI","date":"2015-10-06","pret":0.02115,"close":24.68}
{"ticker":"MMSI","date":"2015-10-07","pret":-0.0264,"close":24.97}
{"ticker":"MMSI","date":"2015-10-08","pret":-0.01306,"close":23.67}
{"ticker":"MMSI","date":"2015-10-09","pret":-0.03086,"close":23.85}
{"ticker":"MMSI","date":"2015-10-12","pret":0.01221,"close":23.89}
{"ticker":"MMSI","date":"2015-10-13","pret":-0.0084,"close":23.27}
{"ticker":"MMSI","date":"2015-10-14","pret":-0.02046,"close":23}
{"ticker":"MMSI","date":"2015-10-15","pret":-0.00259,"close":23.74}
{"ticker":"MMSI","date":"2015-10-16","pret":0.02894,"close":24.17}
{"ticker":"MMSI","date":"2015-10-19","pret":0.01375,"close":24.87}
{"ticker":"MMSI","date":"2015-10-20","pret":0.02694,"close":24.53}
{"ticker":"MMSI","date":"2015-10-21","pret":-0.00485,"close":24.65}
{"ticker":"MMSI","date":"2015-10-22","pret":0,"close":24.1}
{"ticker":"MMSI","date":"2015-10-23","pret":-0.09369,"close":17.91}
{"ticker":"MMSI","date":"2015-10-26","pret":-0.2176,"close":19.29}
{"ticker":"MMSI","date":"2015-10-27","pret":0.08166,"close":18.9}
{"ticker":"MMSI","date":"2015-10-28","pret":-0.03103,"close":19.16}
{"ticker":"MMSI","date":"2015-10-29","pret":0.00052,"close":19.22}
{"ticker":"MMSI","date":"2015-10-30","pret":0.01459,"close":18.54}
{"ticker":"MMSI","date":"2015-11-02","pret":-0.03742,"close":19.02}
{"ticker":"MMSI","date":"2015-11-03","pret":0.0244,"close":19.1}
{"ticker":"MMSI","date":"2015-11-04","pret":0.00471,"close":18.85}
{"ticker":"MMSI","date":"2015-11-05","pret":-0.0126,"close":18.99}
{"ticker":"MMSI","date":"2015-11-06","pret":-0.00477,"close":19.1}
{"ticker":"MMSI","date":"2015-11-09","pret":0.00318,"close":18.62}
{"ticker":"MMSI","date":"2015-11-10","pret":-0.02247,"close":18.91}
{"ticker":"MMSI","date":"2015-11-11","pret":0.02088,"close":18.32}
{"ticker":"MMSI","date":"2015-11-12","pret":-0.02685,"close":18.02}
{"ticker":"MMSI","date":"2015-11-13","pret":-0.0248,"close":17.85}
{"ticker":"MMSI","date":"2015-11-16","pret":0.00112,"close":17.83}
{"ticker":"MMSI","date":"2015-11-17","pret":0.00111,"close":17.72}
{"ticker":"MMSI","date":"2015-11-18","pret":-0.00726,"close":17.99}
{"ticker":"MMSI","date":"2015-11-19","pret":0.01448,"close":18.13}
{"ticker":"MMSI","date":"2015-11-20","pret":0.00881,"close":18.44}
{"ticker":"MMSI","date":"2015-11-23","pret":0.01306,"close":18.64}
{"ticker":"MMSI","date":"2015-11-24","pret":0,"close":19.28}
{"ticker":"MMSI","date":"2015-11-25","pret":0.03768,"close":19.44}
{"ticker":"MMSI","date":"2015-11-26"}
{"ticker":"MMSI","date":"2015-11-27","pret":0.01602,"close":19.46}
{"ticker":"MMSI","date":"2015-11-30","pret":-0.00565,"close":19.37}
{"ticker":"MMSI","date":"2015-12-01","pret":0.0036,"close":19.7}
{"ticker":"MMSI","date":"2015-12-02","pret":0.01478,"close":19.52}
{"ticker":"MMSI","date":"2015-12-03","pret":-0.01068,"close":18.96}
{"ticker":"MMSI","date":"2015-12-04","pret":-0.02591,"close":19.09}
{"ticker":"MMSI","date":"2015-12-07","pret":0.00732,"close":19}
{"ticker":"MMSI","date":"2015-12-08","pret":-0.02694,"close":18.89}
{"ticker":"MMSI","date":"2015-12-09","pret":0.008,"close":18.41}
{"ticker":"MMSI","date":"2015-12-10","pret":-0.0231,"close":18.53}
{"ticker":"MMSI","date":"2015-12-11","pret":-0.00436,"close":18.48}
{"ticker":"MMSI","date":"2015-12-14","pret":0.0049,"close":18.07}
{"ticker":"MMSI","date":"2015-12-15","pret":-0.01147,"close":18.51}
{"ticker":"MMSI","date":"2015-12-16","pret":0.02228,"close":18.75}
{"ticker":"MMSI","date":"2015-12-17"}
{"ticker":"MMSI","date":"2015-12-18","pret":-0.00593,"close":18.93}
{"ticker":"MMSI","date":"2015-12-21","pret":0.02403,"close":18.74}
{"ticker":"MMSI","date":"2015-12-22","pret":-0.0037,"close":18.85}
{"ticker":"MMSI","date":"2015-12-23","pret":-0.00106,"close":18.93}
{"ticker":"MMSI","date":"2015-12-24","pret":0.00212,"close":18.93}
{"ticker":"MMSI","date":"2015-12-28","pret":0.00211,"close":18.91}
{"ticker":"MMSI","date":"2015-12-29","pret":-0.00158,"close":19.05}
{"ticker":"MMSI","date":"2015-12-30","pret":0.00475,"close":18.96}
{"ticker":"MMSI","date":"2015-12-31","pret":-0.00846,"close":18.59}
{"ticker":"MMSI","date":"2016-01-04","pret":-0.03346,"close":18.06}
{"ticker":"MMSI","date":"2016-01-05","pret":-0.01104,"close":17.73}
{"ticker":"MNK","date":"2015-01-02","pret":0.01615,"close":96.96}
{"ticker":"MNK","date":"2015-01-05","pret":-0.02571,"close":96.07}
{"ticker":"MNK","date":"2015-01-06","pret":-0.01762,"close":93.89}
{"ticker":"MNK","date":"2015-01-07","pret":-0.00559,"close":96.91}
{"ticker":"MNK","date":"2015-01-08","pret":0.03288,"close":100.16}
{"ticker":"MNK","date":"2015-01-09","pret":0.02756,"close":103.57}
{"ticker":"MNK","date":"2015-01-12","pret":0.03676,"close":102.46}
{"ticker":"MNK","date":"2015-01-13","pret":-0.01139,"close":105.32}
{"ticker":"MNK","date":"2015-01-14","pret":0.01723,"close":104.25}
{"ticker":"MNK","date":"2015-01-15","pret":-0.0044,"close":103.84}
{"ticker":"MNK","date":"2015-01-16","pret":-0.0077,"close":105}
{"ticker":"MNK","date":"2015-01-20","pret":0.01629,"close":103.6}
{"ticker":"MNK","date":"2015-01-21","pret":-0.01696,"close":105.48}
{"ticker":"MNK","date":"2015-01-22","pret":0.02161,"close":105.23}
{"ticker":"MNK","date":"2015-01-23","pret":0.00047,"close":106.98}
{"ticker":"MNK","date":"2015-01-26","pret":0.00763,"close":107.4}
{"ticker":"MNK","date":"2015-01-27","pret":0.0015,"close":107.33}
{"ticker":"MNK","date":"2015-01-28","pret":0.00942,"close":105.85}
{"ticker":"MNK","date":"2015-01-29","pret":-0.01713,"close":108.74}
{"ticker":"MNK","date":"2015-01-30","pret":0.01481,"close":105.99}
{"ticker":"MNK","date":"2015-02-02","pret":-0.01349,"close":106.74}
{"ticker":"MNK","date":"2015-02-03","pret":-0.02463,"close":104.93}
{"ticker":"MNK","date":"2015-02-04","pret":0.00866,"close":105.83}
{"ticker":"MNK","date":"2015-02-05","pret":0.02722,"close":109.37}
{"ticker":"MNK","date":"2015-02-06","pret":0.01554,"close":108.51}
{"ticker":"MNK","date":"2015-02-09","pret":-0.00663,"close":107.82}
{"ticker":"MNK","date":"2015-02-10","pret":0.00433,"close":110.79}
{"ticker":"MNK","date":"2015-02-11","pret":0.02175,"close":109.34}
{"ticker":"MNK","date":"2015-02-12","pret":-0.00732,"close":112.5}
{"ticker":"MNK","date":"2015-02-13","pret":0.03633,"close":115.01}
{"ticker":"MNK","date":"2015-02-17","pret":0.0021,"close":117.37}
{"ticker":"MNK","date":"2015-02-18","pret":0.02559,"close":117.96}
{"ticker":"MNK","date":"2015-02-19","pret":-0.00008,"close":116.9}
{"ticker":"MNK","date":"2015-02-20","pret":-0.00914,"close":117.58}
{"ticker":"MNK","date":"2015-02-23","pret":0.0193,"close":120.18}
{"ticker":"MNK","date":"2015-02-24","pret":0.01388,"close":117.82}
{"ticker":"MNK","date":"2015-02-25","pret":-0.01946,"close":116.15}
{"ticker":"MNK","date":"2015-02-26","pret":-0.01416,"close":119.61}
{"ticker":"MNK","date":"2015-02-27","pret":0.02862,"close":116.72}
{"ticker":"MNK","date":"2015-03-02","pret":-0.02613,"close":118.82}
{"ticker":"MNK","date":"2015-03-03","pret":0.01116,"close":114.85}
{"ticker":"MNK","date":"2015-03-04","pret":-0.02897,"close":116.19}
{"ticker":"MNK","date":"2015-03-05","pret":0.05374,"close":121.7}
{"ticker":"MNK","date":"2015-03-06","pret":0.01028,"close":121.33}
{"ticker":"MNK","date":"2015-03-09","pret":-0.00385,"close":122.28}
{"ticker":"MNK","date":"2015-03-10","pret":-0.00626,"close":120.59}
{"ticker":"MNK","date":"2015-03-11","pret":-0.00215,"close":119.42}
{"ticker":"MNK","date":"2015-03-12","pret":-0.00523,"close":123.33}
{"ticker":"MNK","date":"2015-03-13","pret":0.01986,"close":124.12}
{"ticker":"MNK","date":"2015-03-16","pret":0.02228,"close":126.43}
{"ticker":"MNK","date":"2015-03-17","pret":0.01159,"close":131.26}
{"ticker":"MNK","date":"2015-03-18","pret":0.03298,"close":132.51}
{"ticker":"MNK","date":"2015-03-19","pret":0.01063,"close":131.21}
{"ticker":"MNK","date":"2015-03-20","pret":0.00241,"close":132.47}
{"ticker":"MNK","date":"2015-03-23","pret":-0.00188,"close":130.55}
{"ticker":"MNK","date":"2015-03-24","pret":-0.01721,"close":129.68}
{"ticker":"MNK","date":"2015-03-25","pret":-0.00146,"close":126.66}
{"ticker":"MNK","date":"2015-03-26","pret":-0.02958,"close":126.78}
{"ticker":"MNK","date":"2015-03-27","pret":0.01103,"close":129.61}
{"ticker":"MNK","date":"2015-03-30","pret":0.023,"close":130.13}
{"ticker":"MNK","date":"2015-03-31","pret":-0.00946,"close":126.65}
{"ticker":"MNK","date":"2015-04-01","pret":-0.02117,"close":124.72}
{"ticker":"MNK","date":"2015-04-02","pret":-0.01367,"close":124.76}
{"ticker":"MNK","date":"2015-04-06","pret":-0.00481,"close":124.09}
{"ticker":"MNK","date":"2015-04-07","pret":-0.00072,"close":124.15}
{"ticker":"MNK","date":"2015-04-08","pret":-0.00185,"close":128.03}
{"ticker":"MNK","date":"2015-04-09","pret":0.04409,"close":127.8}
{"ticker":"MNK","date":"2015-04-10","pret":-0.01188,"close":129.09}
{"ticker":"MNK","date":"2015-04-13","pret":0.00421,"close":126.89}
{"ticker":"MNK","date":"2015-04-14","pret":-0.01836,"close":124.75}
{"ticker":"MNK","date":"2015-04-15","pret":-0.01035,"close":124.31}
{"ticker":"MNK","date":"2015-04-16","pret":-0.00707,"close":123.72}
{"ticker":"MNK","date":"2015-04-17","pret":-0.00566,"close":122.38}
{"ticker":"MNK","date":"2015-04-20","pret":-0.00512,"close":123.12}
{"ticker":"MNK","date":"2015-04-21","pret":0.00908,"close":125.17}
{"ticker":"MNK","date":"2015-04-22","pret":0.01076,"close":122.95}
{"ticker":"MNK","date":"2015-04-23","pret":-0.02294,"close":124.85}
{"ticker":"MNK","date":"2015-04-24","pret":0.01428,"close":122.01}
{"ticker":"MNK","date":"2015-04-27","pret":-0.01346,"close":115.35}
{"ticker":"MNK","date":"2015-04-28","pret":-0.06571,"close":114.87}
{"ticker":"MNK","date":"2015-04-29","pret":-0.00876,"close":115.71}
{"ticker":"MNK","date":"2015-04-30","pret":0.01406,"close":113.18}
{"ticker":"MNK","date":"2015-05-01","pret":-0.01582,"close":114.2}
{"ticker":"MNK","date":"2015-05-04","pret":0.00545,"close":115}
{"ticker":"MNK","date":"2015-05-05","pret":0.05738,"close":120.27}
{"ticker":"MNK","date":"2015-05-06","pret":0.0024,"close":117.39}
{"ticker":"MNK","date":"2015-05-07","pret":-0.03828,"close":119.06}
{"ticker":"MNK","date":"2015-05-08","pret":0.03041,"close":122.67}
{"ticker":"MNK","date":"2015-05-11","pret":0.01961,"close":123.31}
{"ticker":"MNK","date":"2015-05-12","pret":0.00073,"close":122.32}
{"ticker":"MNK","date":"2015-05-13","pret":0.00082,"close":122.24}
{"ticker":"MNK","date":"2015-05-14","pret":-0.00024,"close":124.31}
{"ticker":"MNK","date":"2015-05-15","pret":0.01656,"close":123.83}
{"ticker":"MNK","date":"2015-05-18","pret":-0.00772,"close":127.23}
{"ticker":"MNK","date":"2015-05-19","pret":0.02952,"close":128.98}
{"ticker":"MNK","date":"2015-05-20","pret":0.00936,"close":129.04}
{"ticker":"MNK","date":"2015-05-21","pret":0.00047,"close":128.81}
{"ticker":"MNK","date":"2015-05-22","pret":-0.00272,"close":127.18}
{"ticker":"MNK","date":"2015-05-26","pret":-0.01057,"close":126.57}
{"ticker":"MNK","date":"2015-05-27","pret":0.00252,"close":129.61}
{"ticker":"MNK","date":"2015-05-28","pret":0.01696,"close":130.18}
{"ticker":"MNK","date":"2015-05-29","pret":0.00569,"close":129.44}
{"ticker":"MNK","date":"2015-06-01","pret":-0.00546,"close":129.89}
{"ticker":"MNK","date":"2015-06-02","pret":-0.00348,"close":129.19}
{"ticker":"MNK","date":"2015-06-03","pret":0.00286,"close":129.5}
{"ticker":"MNK","date":"2015-06-04","pret":-0.00752,"close":124.28}
{"ticker":"MNK","date":"2015-06-05","pret":-0.03434,"close":126.07}
{"ticker":"MNK","date":"2015-06-08","pret":0.02008,"close":124.32}
{"ticker":"MNK","date":"2015-06-09","pret":-0.01847,"close":122.97}
{"ticker":"MNK","date":"2015-06-10","pret":-0.00896,"close":124.41}
{"ticker":"MNK","date":"2015-06-11","pret":0.00984,"close":126.29}
{"ticker":"MNK","date":"2015-06-12","pret":0.01538,"close":124}
{"ticker":"MNK","date":"2015-06-15","pret":-0.03026,"close":121.93}
{"ticker":"MNK","date":"2015-06-16","pret":-0.00843,"close":119.99}
{"ticker":"MNK","date":"2015-06-17","pret":-0.0149,"close":117.68}
{"ticker":"MNK","date":"2015-06-18","pret":-0.02321,"close":121.14}
{"ticker":"MNK","date":"2015-06-19","pret":0.033,"close":122.01}
{"ticker":"MNK","date":"2015-06-22","pret":0.01288,"close":124.02}
{"ticker":"MNK","date":"2015-06-23","pret":0.01401,"close":124.87}
{"ticker":"MNK","date":"2015-06-24","pret":0.00217,"close":120.59}
{"ticker":"MNK","date":"2015-06-25","pret":-0.03229,"close":120.28}
{"ticker":"MNK","date":"2015-06-26","pret":0.00116,"close":116.78}
{"ticker":"MNK","date":"2015-06-29","pret":-0.04937,"close":115.66}
{"ticker":"MNK","date":"2015-06-30","pret":0.02287,"close":117.72}
{"ticker":"MNK","date":"2015-07-01","pret":0.01485,"close":120.27}
{"ticker":"MNK","date":"2015-07-02","pret":0.01058,"close":119.46}
{"ticker":"MNK","date":"2015-07-06","pret":-0.0195,"close":119.63}
{"ticker":"MNK","date":"2015-07-07","pret":0.01017,"close":121.2}
{"ticker":"MNK","date":"2015-07-08","pret":0.0055,"close":120.07}
{"ticker":"MNK","date":"2015-07-09","pret":0.01133,"close":120.26}
{"ticker":"MNK","date":"2015-07-10","pret":0.00541,"close":122.44}
{"ticker":"MNK","date":"2015-07-13","pret":0.00709,"close":121.57}
{"ticker":"MNK","date":"2015-07-14","pret":-0.0107,"close":124.04}
{"ticker":"MNK","date":"2015-07-15","pret":0.02337,"close":124.63}
{"ticker":"MNK","date":"2015-07-16","pret":0.00248,"close":124.32}
{"ticker":"MNK","date":"2015-07-17","pret":-0.00546,"close":123.14}
{"ticker":"MNK","date":"2015-07-20","pret":-0.00962,"close":122.94}
{"ticker":"MNK","date":"2015-07-21","pret":-0.00187,"close":123.98}
{"ticker":"MNK","date":"2015-07-22","pret":0.00883,"close":126.51}
{"ticker":"MNK","date":"2015-07-23","pret":0.02399,"close":124.99}
{"ticker":"MNK","date":"2015-07-24","pret":-0.02133,"close":123.82}
{"ticker":"MNK","date":"2015-07-27","pret":-0.01108,"close":123.08}
{"ticker":"MNK","date":"2015-07-28","pret":0.00179,"close":123.87}
{"ticker":"MNK","date":"2015-07-29","pret":0.01138,"close":122.73}
{"ticker":"MNK","date":"2015-07-30","pret":-0.01602,"close":121.7}
{"ticker":"MNK","date":"2015-07-31","pret":-0.00491,"close":123.96}
{"ticker":"MNK","date":"2015-08-03","pret":0.01828,"close":124.21}
{"ticker":"MNK","date":"2015-08-04","pret":-0.02841,"close":106.73}
{"ticker":"MNK","date":"2015-08-05","pret":-0.12349,"close":104.51}
{"ticker":"MNK","date":"2015-08-06","pret":-0.02418,"close":98.49}
{"ticker":"MNK","date":"2015-08-07","pret":-0.05616,"close":100.38}
{"ticker":"MNK","date":"2015-08-10","pret":0.0208,"close":103.5}
{"ticker":"MNK","date":"2015-08-11","pret":0.02252,"close":102.33}
{"ticker":"MNK","date":"2015-08-12","pret":-0.00702,"close":100.2}
{"ticker":"MNK","date":"2015-08-13","pret":-0.01549,"close":98.03}
{"ticker":"MNK","date":"2015-08-14","pret":-0.02589,"close":98.54}
{"ticker":"MNK","date":"2015-08-17","pret":-0.0001,"close":98.84}
{"ticker":"MNK","date":"2015-08-18","pret":0.00509,"close":97.79}
{"ticker":"MNK","date":"2015-08-19","pret":-0.00928,"close":95.49}
{"ticker":"MNK","date":"2015-08-20","pret":-0.04282,"close":89.44}
{"ticker":"MNK","date":"2015-08-21","pret":-0.05791,"close":88.3}
{"ticker":"MNK","date":"2015-08-24","pret":-0.05918,"close":81.96}
{"ticker":"MNK","date":"2015-08-25","pret":0.01302,"close":78.66}
{"ticker":"MNK","date":"2015-08-26","pret":-0.03478,"close":85.82}
{"ticker":"MNK","date":"2015-08-27","pret":0.06368,"close":89.17}
{"ticker":"MNK","date":"2015-08-28","pret":0.02246,"close":89.93}
{"ticker":"MNK","date":"2015-08-31","pret":0.0092,"close":86.24}
{"ticker":"MNK","date":"2015-09-01","pret":-0.06009,"close":84.06}
{"ticker":"MNK","date":"2015-09-02","pret":0.01402,"close":84.37}
{"ticker":"MNK","date":"2015-09-03","pret":-0.0054,"close":82.78}
{"ticker":"MNK","date":"2015-09-04","pret":-0.03349,"close":82.86}
{"ticker":"MNK","date":"2015-09-08","pret":0.03007,"close":85.5}
{"ticker":"MNK","date":"2015-09-09","pret":0.01685,"close":83.62}
{"ticker":"MNK","date":"2015-09-10","pret":-0.03004,"close":83}
{"ticker":"MNK","date":"2015-09-11","pret":-0.01058,"close":82.08}
{"ticker":"MNK","date":"2015-09-14","pret":-0.0057,"close":81.69}
{"ticker":"MNK","date":"2015-09-15","pret":-0.00329,"close":83.3}
{"ticker":"MNK","date":"2015-09-16","pret":0.0132,"close":83.61}
{"ticker":"MNK","date":"2015-09-17","pret":0.00708,"close":84.95}
{"ticker":"MNK","date":"2015-09-18","pret":0.00286,"close":82.1}
{"ticker":"MNK","date":"2015-09-21","pret":-0.0262,"close":73.87}
{"ticker":"MNK","date":"2015-09-22","pret":-0.1154,"close":72.9}
{"ticker":"MNK","date":"2015-09-23","pret":0.00561,"close":71.64}
{"ticker":"MNK","date":"2015-09-24","pret":-0.03557,"close":70.14}
{"ticker":"MNK","date":"2015-09-25","pret":0.0055,"close":68.45}
{"ticker":"MNK","date":"2015-09-28","pret":-0.04151,"close":59.8}
{"ticker":"MNK","date":"2015-09-29","pret":-0.13515,"close":57.96}
{"ticker":"MNK","date":"2015-09-30","pret":0.00235,"close":63.94}
{"ticker":"MNK","date":"2015-10-01","pret":0.06829,"close":63.48}
{"ticker":"MNK","date":"2015-10-02","pret":-0.03469,"close":65.87}
{"ticker":"MNK","date":"2015-10-05","pret":0.07125,"close":61.41}
{"ticker":"MNK","date":"2015-10-06","pret":-0.04899,"close":62.98}
{"ticker":"MNK","date":"2015-10-07","pret":0.00095,"close":65.27}
{"ticker":"MNK","date":"2015-10-08","pret":0.02608,"close":68.54}
{"ticker":"MNK","date":"2015-10-09","pret":0.06172,"close":66.73}
{"ticker":"MNK","date":"2015-10-12","pret":-0.03315,"close":65.89}
{"ticker":"MNK","date":"2015-10-13","pret":-0.01586,"close":64.99}
{"ticker":"MNK","date":"2015-10-14","pret":0.00274,"close":65.58}
{"ticker":"MNK","date":"2015-10-15","pret":-0.04645,"close":66.9}
{"ticker":"MNK","date":"2015-10-16","pret":0.06762,"close":68.13}
{"ticker":"MNK","date":"2015-10-19","pret":0.00608,"close":67.62}
{"ticker":"MNK","date":"2015-10-20","pret":-0.00756,"close":64.07}
{"ticker":"MNK","date":"2015-10-21","pret":-0.04257,"close":60.48}
{"ticker":"MNK","date":"2015-10-22","pret":-0.06116,"close":58.61}
{"ticker":"MNK","date":"2015-10-23","pret":-0.01665,"close":65.75}
{"ticker":"MNK","date":"2015-10-26","pret":0.08893,"close":66.96}
{"ticker":"MNK","date":"2015-10-27","pret":0.02996,"close":67.9}
{"ticker":"MNK","date":"2015-10-28","pret":0.00713,"close":70.09}
{"ticker":"MNK","date":"2015-10-29","pret":0.03662,"close":69.99}
{"ticker":"MNK","date":"2015-10-30","pret":-0.00257,"close":65.67}
{"ticker":"MNK","date":"2015-11-02","pret":-0.05031,"close":67.79}
{"ticker":"MNK","date":"2015-11-03","pret":0.02143,"close":70.31}
{"ticker":"MNK","date":"2015-11-04","pret":0.03601,"close":70.63}
{"ticker":"MNK","date":"2015-11-05","pret":-0.001,"close":66.51}
{"ticker":"MNK","date":"2015-11-06","pret":-0.04344,"close":69.89}
{"ticker":"MNK","date":"2015-11-09","pret":0.03859,"close":58.01}
{"ticker":"MNK","date":"2015-11-10","pret":-0.19549,"close":62.58}
{"ticker":"MNK","date":"2015-11-11","pret":0.07025,"close":57.12}
{"ticker":"MNK","date":"2015-11-12","pret":-0.09452,"close":53.41}
{"ticker":"MNK","date":"2015-11-13","pret":-0.0543,"close":56.94}
{"ticker":"MNK","date":"2015-11-16","pret":0.05981,"close":57.22}
{"ticker":"MNK","date":"2015-11-17","pret":0.01109,"close":57.5}
{"ticker":"MNK","date":"2015-11-18","pret":-0.01197,"close":57.61}
{"ticker":"MNK","date":"2015-11-19","pret":0.02967,"close":60.08}
{"ticker":"MNK","date":"2015-11-20","pret":0.02815,"close":61}
{"ticker":"MNK","date":"2015-11-23","pret":0.09545,"close":66.1}
{"ticker":"MNK","date":"2015-11-24","pret":-0.01162,"close":66.09}
{"ticker":"MNK","date":"2015-11-25","pret":0.0145,"close":66.06}
{"ticker":"MNK","date":"2015-11-26"}
{"ticker":"MNK","date":"2015-11-27","pret":0.00499,"close":66.29}
{"ticker":"MNK","date":"2015-11-30","pret":0.00121,"close":67.91}
{"ticker":"MNK","date":"2015-12-01","pret":0.03041,"close":71.48}
{"ticker":"MNK","date":"2015-12-02","pret":0.03995,"close":72.36}
{"ticker":"MNK","date":"2015-12-03","pret":0.0426,"close":72.2}
{"ticker":"MNK","date":"2015-12-04","pret":-0.02782,"close":74.73}
{"ticker":"MNK","date":"2015-12-07","pret":0.0364,"close":74.73}
{"ticker":"MNK","date":"2015-12-08","pret":-0.02075,"close":72.15}
{"ticker":"MNK","date":"2015-12-09","pret":-0.02217,"close":70.88}
{"ticker":"MNK","date":"2015-12-10","pret":-0.01275,"close":71.24}
{"ticker":"MNK","date":"2015-12-11","pret":-0.01092,"close":69.37}
{"ticker":"MNK","date":"2015-12-14","pret":-0.00644,"close":69.22}
{"ticker":"MNK","date":"2015-12-15","pret":0.01665,"close":73.64}
{"ticker":"MNK","date":"2015-12-16","pret":0.04254,"close":74.45}
{"ticker":"MNK","date":"2015-12-17"}
{"ticker":"MNK","date":"2015-12-18","pret":-0.03202,"close":71.24}
{"ticker":"MNK","date":"2015-12-21","pret":0.00446,"close":71.64}
{"ticker":"MNK","date":"2015-12-22","pret":0.00817,"close":74.76}
{"ticker":"MNK","date":"2015-12-23","pret":0.03695,"close":76.66}
{"ticker":"MNK","date":"2015-12-24","pret":0.01202,"close":76.4}
{"ticker":"MNK","date":"2015-12-28","pret":-0.00738,"close":74.28}
{"ticker":"MNK","date":"2015-12-29","pret":-0.01077,"close":74.13}
{"ticker":"MNK","date":"2015-12-30","pret":-0.00765,"close":75.88}
{"ticker":"MNK","date":"2015-12-31","pret":0.01205,"close":74.63}
{"ticker":"MNK","date":"2016-01-04","pret":-0.02548,"close":72.61}
{"ticker":"MNK","date":"2016-01-05","pret":-0.00383,"close":73.2}
{"ticker":"MNKD","date":"2015-01-02","pret":-0.01322,"close":5.64}
{"ticker":"MNKD","date":"2015-01-05","pret":0.09427,"close":5.7}
{"ticker":"MNKD","date":"2015-01-06","pret":-0.00173,"close":5.57}
{"ticker":"MNKD","date":"2015-01-07","pret":-0.02634,"close":5.65}
{"ticker":"MNKD","date":"2015-01-08","pret":0.04862,"close":5.78}
{"ticker":"MNKD","date":"2015-01-09","pret":-0.01709,"close":5.76}
{"ticker":"MNKD","date":"2015-01-12","pret":-0.00345,"close":5.49}
{"ticker":"MNKD","date":"2015-01-13","pret":-0.03522,"close":5.49}
{"ticker":"MNKD","date":"2015-01-14","pret":-0.03094,"close":5.52}
{"ticker":"MNKD","date":"2015-01-15","pret":0.01832,"close":5.29}
{"ticker":"MNKD","date":"2015-01-16","pret":-0.04834,"close":5.39}
{"ticker":"MNKD","date":"2015-01-20","pret":0.03002,"close":5.39}
{"ticker":"MNKD","date":"2015-01-21","pret":-0.00928,"close":5.34}
{"ticker":"MNKD","date":"2015-01-22","pret":0.00744,"close":5.57}
{"ticker":"MNKD","date":"2015-01-23","pret":0.03458,"close":5.75}
{"ticker":"MNKD","date":"2015-01-26","pret":0.03688,"close":6.06}
{"ticker":"MNKD","date":"2015-01-27","pret":0.04055,"close":6.36}
{"ticker":"MNKD","date":"2015-01-28","pret":0.07647,"close":6.23}
{"ticker":"MNKD","date":"2015-01-29","pret":-0.02485,"close":6.28}
{"ticker":"MNKD","date":"2015-01-30","pret":-0.01425,"close":6.35}
{"ticker":"MNKD","date":"2015-02-02","pret":0.01425,"close":6.43}
{"ticker":"MNKD","date":"2015-02-03","pret":0.02638,"close":6.5}
{"ticker":"MNKD","date":"2015-02-04","pret":-0.0046,"close":6.8}
{"ticker":"MNKD","date":"2015-02-05","pret":0.06981,"close":7.1}
{"ticker":"MNKD","date":"2015-02-06","pret":0.03108,"close":6.97}
{"ticker":"MNKD","date":"2015-02-09","pret":-0.02678,"close":7.51}
{"ticker":"MNKD","date":"2015-02-10","pret":0.09661,"close":7.58}
{"ticker":"MNKD","date":"2015-02-11","pret":-0.01832,"close":7}
{"ticker":"MNKD","date":"2015-02-12","pret":-0.05568,"close":6.98}
{"ticker":"MNKD","date":"2015-02-13","pret":-0.04572,"close":7}
{"ticker":"MNKD","date":"2015-02-17","pret":0.02882,"close":7.1}
{"ticker":"MNKD","date":"2015-02-18","pret":0.00425,"close":7.22}
{"ticker":"MNKD","date":"2015-02-19","pret":0.0279,"close":7.12}
{"ticker":"MNKD","date":"2015-02-20","pret":-0.0279,"close":6.9}
{"ticker":"MNKD","date":"2015-02-23","pret":-0.02579,"close":6.72}
{"ticker":"MNKD","date":"2015-02-24","pret":-0.02647,"close":6.72}
{"ticker":"MNKD","date":"2015-02-25","pret":0.00149,"close":6.91}
{"ticker":"MNKD","date":"2015-02-26","pret":0.03221,"close":6.82}
{"ticker":"MNKD","date":"2015-02-27","pret":-0.02776,"close":6.52}
{"ticker":"MNKD","date":"2015-03-02","pret":-0.03774,"close":6.64}
{"ticker":"MNKD","date":"2015-03-03","pret":-0.06024,"close":6.16}
{"ticker":"MNKD","date":"2015-03-04","pret":-0.01482,"close":5.94}
{"ticker":"MNKD","date":"2015-03-05","pret":-0.01672,"close":5.73}
{"ticker":"MNKD","date":"2015-03-06","pret":-0.04131,"close":5.47}
{"ticker":"MNKD","date":"2015-03-09","pret":-0.02311,"close":5.34}
{"ticker":"MNKD","date":"2015-03-10","pret":-0.04789,"close":5.47}
{"ticker":"MNKD","date":"2015-03-11","pret":0.03886,"close":5.6}
{"ticker":"MNKD","date":"2015-03-12","pret":0.01262,"close":5.62}
{"ticker":"MNKD","date":"2015-03-13","pret":0.00714,"close":5.51}
{"ticker":"MNKD","date":"2015-03-16","pret":-0.01977,"close":5.5}
{"ticker":"MNKD","date":"2015-03-17","pret":-0.01095,"close":5.45}
{"ticker":"MNKD","date":"2015-03-18","pret":-0.00922,"close":5.47}
{"ticker":"MNKD","date":"2015-03-19","pret":0.0037,"close":5.54}
{"ticker":"MNKD","date":"2015-03-20","pret":-0.00927,"close":5.26}
{"ticker":"MNKD","date":"2015-03-23","pret":-0.03217,"close":5.22}
{"ticker":"MNKD","date":"2015-03-24","pret":0,"close":5.25}
{"ticker":"MNKD","date":"2015-03-25","pret":0.00957,"close":5.1}
{"ticker":"MNKD","date":"2015-03-26","pret":-0.02507,"close":5.11}
{"ticker":"MNKD","date":"2015-03-27","pret":0.00972,"close":5.24}
{"ticker":"MNKD","date":"2015-03-30","pret":0.02483,"close":5.33}
{"ticker":"MNKD","date":"2015-03-31","pret":0.00188,"close":5.2}
{"ticker":"MNKD","date":"2015-04-01","pret":-0.02286,"close":5.22}
{"ticker":"MNKD","date":"2015-04-02","pret":0.00192,"close":5.34}
{"ticker":"MNKD","date":"2015-04-06","pret":0.01527,"close":5.1}
{"ticker":"MNKD","date":"2015-04-07","pret":-0.02882,"close":5.12}
{"ticker":"MNKD","date":"2015-04-08","pret":-0.00391,"close":5.21}
{"ticker":"MNKD","date":"2015-04-09","pret":0.02321,"close":5.25}
{"ticker":"MNKD","date":"2015-04-10","pret":-0.00961,"close":5.25}
{"ticker":"MNKD","date":"2015-04-13","pret":0.00961,"close":5.19}
{"ticker":"MNKD","date":"2015-04-14","pret":-0.00961,"close":5.21}
{"ticker":"MNKD","date":"2015-04-15","pret":0.00769,"close":5.28}
{"ticker":"MNKD","date":"2015-04-16","pret":0.00573,"close":5.18}
{"ticker":"MNKD","date":"2015-04-17","pret":-0.01923,"close":5.04}
{"ticker":"MNKD","date":"2015-04-20","pret":-0.01961,"close":4.93}
{"ticker":"MNKD","date":"2015-04-21","pret":-0.02202,"close":4.99}
{"ticker":"MNKD","date":"2015-04-22","pret":0.01207,"close":4.9}
{"ticker":"MNKD","date":"2015-04-23","pret":-0.01613,"close":4.96}
{"ticker":"MNKD","date":"2015-04-24","pret":0.01011,"close":4.8}
{"ticker":"MNKD","date":"2015-04-27","pret":-0.03065,"close":4.59}
{"ticker":"MNKD","date":"2015-04-28","pret":-0.04022,"close":4.65}
{"ticker":"MNKD","date":"2015-04-29","pret":0.00216,"close":4.58}
{"ticker":"MNKD","date":"2015-04-30","pret":-0.01302,"close":4.29}
{"ticker":"MNKD","date":"2015-05-01","pret":-0.06541,"close":4.18}
{"ticker":"MNKD","date":"2015-05-04","pret":-0.02359,"close":4.37}
{"ticker":"MNKD","date":"2015-05-05","pret":0.04435,"close":4.17}
{"ticker":"MNKD","date":"2015-05-06","pret":-0.03959,"close":4.16}
{"ticker":"MNKD","date":"2015-05-07","pret":-0.00715,"close":4.02}
{"ticker":"MNKD","date":"2015-05-08","pret":-0.05154,"close":3.81}
{"ticker":"MNKD","date":"2015-05-11","pret":-0.08404,"close":3.63}
{"ticker":"MNKD","date":"2015-05-12","pret":-0.02497,"close":3.65}
{"ticker":"MNKD","date":"2015-05-13","pret":0.02497,"close":3.63}
{"ticker":"MNKD","date":"2015-05-14","pret":-0.0055,"close":3.63}
{"ticker":"MNKD","date":"2015-05-15","pret":0.01368,"close":4}
{"ticker":"MNKD","date":"2015-05-18","pret":0.1226,"close":4.4}
{"ticker":"MNKD","date":"2015-05-19","pret":0.08961,"close":4.8}
{"ticker":"MNKD","date":"2015-05-20","pret":0.08021,"close":4.7}
{"ticker":"MNKD","date":"2015-05-21","pret":-0.04778,"close":4.63}
{"ticker":"MNKD","date":"2015-05-22","pret":-0.03244,"close":4.52}
{"ticker":"MNKD","date":"2015-05-26","pret":-0.00662,"close":4.82}
{"ticker":"MNKD","date":"2015-05-27","pret":0.07868,"close":5.27}
{"ticker":"MNKD","date":"2015-05-28","pret":0.06147,"close":5.2}
{"ticker":"MNKD","date":"2015-05-29","pret":-0.00579,"close":5.18}
{"ticker":"MNKD","date":"2015-06-01","pret":0.02672,"close":5.16}
{"ticker":"MNKD","date":"2015-06-02","pret":-0.02866,"close":5.21}
{"ticker":"MNKD","date":"2015-06-03","pret":0.01729,"close":5.54}
{"ticker":"MNKD","date":"2015-06-04","pret":0.05196,"close":5.79}
{"ticker":"MNKD","date":"2015-06-05","pret":0.04767,"close":6.12}
{"ticker":"MNKD","date":"2015-06-08","pret":0.09374,"close":7.23}
{"ticker":"MNKD","date":"2015-06-09","pret":0.13353,"close":6.7}
{"ticker":"MNKD","date":"2015-06-10","pret":-0.07559,"close":6.11}
{"ticker":"MNKD","date":"2015-06-11","pret":-0.15341,"close":5.71}
{"ticker":"MNKD","date":"2015-06-12","pret":0.00173,"close":5.87}
{"ticker":"MNKD","date":"2015-06-15","pret":0.02217,"close":6.1}
{"ticker":"MNKD","date":"2015-06-16","pret":0.02498,"close":5.93}
{"ticker":"MNKD","date":"2015-06-17","pret":-0.0233,"close":5.88}
{"ticker":"MNKD","date":"2015-06-18","pret":-0.02041,"close":5.96}
{"ticker":"MNKD","date":"2015-06-19","pret":0.02377,"close":5.97}
{"ticker":"MNKD","date":"2015-06-22","pret":0,"close":5.96}
{"ticker":"MNKD","date":"2015-06-23","pret":-0.01181,"close":5.94}
{"ticker":"MNKD","date":"2015-06-24","pret":0,"close":5.85}
{"ticker":"MNKD","date":"2015-06-25","pret":0.0017,"close":5.9}
{"ticker":"MNKD","date":"2015-06-26","pret":-0.0034,"close":5.82}
{"ticker":"MNKD","date":"2015-06-29","pret":-0.02584,"close":5.64}
{"ticker":"MNKD","date":"2015-06-30","pret":-0.01406,"close":5.69}
{"ticker":"MNKD","date":"2015-07-01","pret":0.00881,"close":5.58}
{"ticker":"MNKD","date":"2015-07-02","pret":-0.02667,"close":5.32}
{"ticker":"MNKD","date":"2015-07-06","pret":-0.04987,"close":5.25}
{"ticker":"MNKD","date":"2015-07-07","pret":-0.00951,"close":5.25}
{"ticker":"MNKD","date":"2015-07-08","pret":-0.00383,"close":5.11}
{"ticker":"MNKD","date":"2015-07-09","pret":-0.00964,"close":5.13}
{"ticker":"MNKD","date":"2015-07-10","pret":0.0058,"close":5.38}
{"ticker":"MNKD","date":"2015-07-13","pret":0.0452,"close":5.57}
{"ticker":"MNKD","date":"2015-07-14","pret":0.03261,"close":5.57}
{"ticker":"MNKD","date":"2015-07-15","pret":-0.00178,"close":5.49}
{"ticker":"MNKD","date":"2015-07-16","pret":-0.00358,"close":5.76}
{"ticker":"MNKD","date":"2015-07-17","pret":0.03175,"close":5.66}
{"ticker":"MNKD","date":"2015-07-20","pret":-0.02817,"close":5.28}
{"ticker":"MNKD","date":"2015-07-21","pret":-0.05506,"close":5.33}
{"ticker":"MNKD","date":"2015-07-22","pret":0.00188,"close":5.46}
{"ticker":"MNKD","date":"2015-07-23","pret":0.03334,"close":5.42}
{"ticker":"MNKD","date":"2015-07-24","pret":-0.02583,"close":4.98}
{"ticker":"MNKD","date":"2015-07-27","pret":-0.06168,"close":4.77}
{"ticker":"MNKD","date":"2015-07-28","pret":-0.04472,"close":4.82}
{"ticker":"MNKD","date":"2015-07-29","pret":0.00208,"close":4.44}
{"ticker":"MNKD","date":"2015-07-30","pret":-0.16179,"close":4.46}
{"ticker":"MNKD","date":"2015-07-31","pret":0.05689,"close":4.29}
{"ticker":"MNKD","date":"2015-08-03","pret":-0.00926,"close":4.16}
{"ticker":"MNKD","date":"2015-08-04","pret":-0.01878,"close":4.15}
{"ticker":"MNKD","date":"2015-08-05","pret":-0.00952,"close":4.19}
{"ticker":"MNKD","date":"2015-08-06","pret":0.0213,"close":4.07}
{"ticker":"MNKD","date":"2015-08-07","pret":-0.05537,"close":3.98}
{"ticker":"MNKD","date":"2015-08-10","pret":0.05537,"close":4.04}
{"ticker":"MNKD","date":"2015-08-11","pret":-0.04552,"close":4.16}
{"ticker":"MNKD","date":"2015-08-12","pret":0.02899,"close":4.31}
{"ticker":"MNKD","date":"2015-08-13","pret":0.02817,"close":4.14}
{"ticker":"MNKD","date":"2015-08-14","pret":-0.05227,"close":4.09}
{"ticker":"MNKD","date":"2015-08-17","pret":0.00487,"close":4.15}
{"ticker":"MNKD","date":"2015-08-18","pret":0.00726,"close":4.06}
{"ticker":"MNKD","date":"2015-08-19","pret":-0.02934,"close":3.99}
{"ticker":"MNKD","date":"2015-08-20","pret":-0.01248,"close":3.79}
{"ticker":"MNKD","date":"2015-08-21","pret":-0.07025,"close":3.79}
{"ticker":"MNKD","date":"2015-08-24","pret":-0.05542,"close":3.58}
{"ticker":"MNKD","date":"2015-08-25","pret":0.07938,"close":3.31}
{"ticker":"MNKD","date":"2015-08-26","pret":-0.11712,"close":3.65}
{"ticker":"MNKD","date":"2015-08-27","pret":0.09853,"close":3.91}
{"ticker":"MNKD","date":"2015-08-28","pret":0.03426,"close":3.92}
{"ticker":"MNKD","date":"2015-08-31","pret":0.02051,"close":3.79}
{"ticker":"MNKD","date":"2015-09-01","pret":-0.05746,"close":3.71}
{"ticker":"MNKD","date":"2015-09-02","pret":0.00268,"close":3.85}
{"ticker":"MNKD","date":"2015-09-03","pret":0.03166,"close":3.69}
{"ticker":"MNKD","date":"2015-09-04","pret":-0.03435,"close":3.88}
{"ticker":"MNKD","date":"2015-09-08","pret":0.03175,"close":4.07}
{"ticker":"MNKD","date":"2015-09-09","pret":-0.03175,"close":3.66}
{"ticker":"MNKD","date":"2015-09-10","pret":-0.02725,"close":3.75}
{"ticker":"MNKD","date":"2015-09-11","pret":0.02186,"close":3.7}
{"ticker":"MNKD","date":"2015-09-14","pret":-0.00271,"close":3.57}
{"ticker":"MNKD","date":"2015-09-15","pret":-0.02469,"close":3.6}
{"ticker":"MNKD","date":"2015-09-16","pret":0.00554,"close":3.64}
{"ticker":"MNKD","date":"2015-09-17","pret":0.00825,"close":3.6}
{"ticker":"MNKD","date":"2015-09-18","pret":-0.02216,"close":3.46}
{"ticker":"MNKD","date":"2015-09-21","pret":-0.0313,"close":3.36}
{"ticker":"MNKD","date":"2015-09-22","pret":-0.0383,"close":3.24}
{"ticker":"MNKD","date":"2015-09-23","pret":-0.03049,"close":3.29}
{"ticker":"MNKD","date":"2015-09-24","pret":0.01536,"close":3.46}
{"ticker":"MNKD","date":"2015-09-25","pret":0.06492,"close":3.24}
{"ticker":"MNKD","date":"2015-09-28","pret":-0.07719,"close":3.09}
{"ticker":"MNKD","date":"2015-09-29","pret":-0.04417,"close":3.12}
{"ticker":"MNKD","date":"2015-09-30","pret":0.03175,"close":3.21}
{"ticker":"MNKD","date":"2015-10-01","pret":-0.00313,"close":3.08}
{"ticker":"MNKD","date":"2015-10-02","pret":-0.05808,"close":3.28}
{"ticker":"MNKD","date":"2015-10-05","pret":0.09198,"close":3.19}
{"ticker":"MNKD","date":"2015-10-06","pret":-0.03077,"close":3.07}
{"ticker":"MNKD","date":"2015-10-07","pret":-0.03175,"close":3.07}
{"ticker":"MNKD","date":"2015-10-08","pret":-0.01954,"close":3.01}
{"ticker":"MNKD","date":"2015-10-09","pret":-0.0033,"close":3.05}
{"ticker":"MNKD","date":"2015-10-12","pret":0.00658,"close":3.04}
{"ticker":"MNKD","date":"2015-10-13","pret":0.00327,"close":2.94}
{"ticker":"MNKD","date":"2015-10-14","pret":-0.03323,"close":2.93}
{"ticker":"MNKD","date":"2015-10-15","pret":-0.01019,"close":3.05}
{"ticker":"MNKD","date":"2015-10-16","pret":0.04341,"close":3.1}
{"ticker":"MNKD","date":"2015-10-19","pret":0.01299,"close":3.37}
{"ticker":"MNKD","date":"2015-10-20","pret":0.09237,"close":3.36}
{"ticker":"MNKD","date":"2015-10-21","pret":0.00294,"close":3.33}
{"ticker":"MNKD","date":"2015-10-22","pret":-0.02374,"close":3.46}
{"ticker":"MNKD","date":"2015-10-23","pret":0.09994,"close":3.62}
{"ticker":"MNKD","date":"2015-10-26","pret":0.00542,"close":3.55}
{"ticker":"MNKD","date":"2015-10-27","pret":-0.05272,"close":3.59}
{"ticker":"MNKD","date":"2015-10-28","pret":0.02532,"close":3.78}
{"ticker":"MNKD","date":"2015-10-29","pret":0.01379,"close":3.46}
{"ticker":"MNKD","date":"2015-10-30","pret":-0.07981,"close":3.31}
{"ticker":"MNKD","date":"2015-11-02","pret":-0.05176,"close":3.19}
{"ticker":"MNKD","date":"2015-11-03","pret":-0.01258,"close":3.23}
{"ticker":"MNKD","date":"2015-11-04","pret":-0.03543,"close":2.99}
{"ticker":"MNKD","date":"2015-11-05","pret":-0.03334,"close":2.79}
{"ticker":"MNKD","date":"2015-11-06","pret":-0.01022,"close":2.87}
{"ticker":"MNKD","date":"2015-11-09","pret":-0.0384,"close":2.63}
{"ticker":"MNKD","date":"2015-11-10","pret":-0.17877,"close":2.3}
{"ticker":"MNKD","date":"2015-11-11","pret":-0.03464,"close":2.22}
{"ticker":"MNKD","date":"2015-11-12","pret":0.03888,"close":2.64}
{"ticker":"MNKD","date":"2015-11-13","pret":0.09685,"close":2.44}
{"ticker":"MNKD","date":"2015-11-16","pret":-0.12696,"close":2.26}
{"ticker":"MNKD","date":"2015-11-17","pret":-0.02655,"close":2.26}
{"ticker":"MNKD","date":"2015-11-18","pret":0.01336,"close":2.33}
{"ticker":"MNKD","date":"2015-11-19","pret":0.03479,"close":2.41}
{"ticker":"MNKD","date":"2015-11-20","pret":0.02532,"close":2.47}
{"ticker":"MNKD","date":"2015-11-23","pret":0.02062,"close":2.25}
{"ticker":"MNKD","date":"2015-11-24","pret":-0.10763,"close":2.2}
{"ticker":"MNKD","date":"2015-11-25","pret":-0.00456,"close":2.19}
{"ticker":"MNKD","date":"2015-11-26"}
{"ticker":"MNKD","date":"2015-11-27","pret":-0.01379,"close":2.08}
{"ticker":"MNKD","date":"2015-11-30","pret":-0.04256,"close":2}
{"ticker":"MNKD","date":"2015-12-01","pret":-0.0344,"close":2.13}
{"ticker":"MNKD","date":"2015-12-02","pret":0.05827,"close":2.17}
{"ticker":"MNKD","date":"2015-12-03","pret":0.01405,"close":2.03}
{"ticker":"MNKD","date":"2015-12-04","pret":-0.04276,"close":1.93}
{"ticker":"MNKD","date":"2015-12-07","pret":-0.08085,"close":1.83}
{"ticker":"MNKD","date":"2015-12-08","pret":-0.05407,"close":1.66}
{"ticker":"MNKD","date":"2015-12-09","pret":-0.11778,"close":1.55}
{"ticker":"MNKD","date":"2015-12-10","pret":-0.04474,"close":1.7}
{"ticker":"MNKD","date":"2015-12-11","pret":0.05716,"close":1.53}
{"ticker":"MNKD","date":"2015-12-14","pret":-0.08365,"close":1.41}
{"ticker":"MNKD","date":"2015-12-15","pret":-0.0623,"close":1.45}
{"ticker":"MNKD","date":"2015-12-16","pret":0.03509,"close":1.53}
{"ticker":"MNKD","date":"2015-12-17"}
{"ticker":"MNKD","date":"2015-12-18","pret":0.06669,"close":1.48}
{"ticker":"MNKD","date":"2015-12-21","pret":-0.03279,"close":1.55}
{"ticker":"MNKD","date":"2015-12-22","pret":0.00664,"close":1.5}
{"ticker":"MNKD","date":"2015-12-23","pret":-0.00664,"close":1.54}
{"ticker":"MNKD","date":"2015-12-24","pret":0.05196,"close":1.53}
{"ticker":"MNKD","date":"2015-12-28","pret":-0.05196,"close":1.48}
{"ticker":"MNKD","date":"2015-12-29","pret":-0.0202,"close":1.52}
{"ticker":"MNKD","date":"2015-12-30","pret":0.00678,"close":1.49}
{"ticker":"MNKD","date":"2015-12-31","pret":0,"close":1.45}
{"ticker":"MNKD","date":"2016-01-04","pret":-0.03437,"close":1.45}
{"ticker":"MNKD","date":"2016-01-05","pret":-0.30888,"close":0.75}
{"ticker":"MNR","date":"2015-01-02","pret":-0.01957,"close":11.16}
{"ticker":"MNR","date":"2015-01-05","pret":0,"close":11.35}
{"ticker":"MNR","date":"2015-01-06","pret":0.02221,"close":11.44}
{"ticker":"MNR","date":"2015-01-07","pret":0.00962,"close":11.63}
{"ticker":"MNR","date":"2015-01-08","pret":0.02067,"close":11.65}
{"ticker":"MNR","date":"2015-01-09","pret":-0.00942,"close":11.7}
{"ticker":"MNR","date":"2015-01-12","pret":0.00772,"close":11.75}
{"ticker":"MNR","date":"2015-01-13","pret":0.00426,"close":11.89}
{"ticker":"MNR","date":"2015-01-14","pret":0.0034,"close":11.84}
{"ticker":"MNR","date":"2015-01-15","pret":0.00254,"close":11.64}
{"ticker":"MNR","date":"2015-01-16","pret":-0.01791,"close":11.98}
{"ticker":"MNR","date":"2015-01-20","pret":0.028,"close":11.87}
{"ticker":"MNR","date":"2015-01-21","pret":-0.00672,"close":11.76}
{"ticker":"MNR","date":"2015-01-22","pret":-0.00761,"close":11.88}
{"ticker":"MNR","date":"2015-01-23","pret":0.01181,"close":11.87}
{"ticker":"MNR","date":"2015-01-26","pret":-0.00168,"close":12.06}
{"ticker":"MNR","date":"2015-01-27","pret":0.00754,"close":11.91}
{"ticker":"MNR","date":"2015-01-28","pret":-0.00586,"close":11.91}
{"ticker":"MNR","date":"2015-01-29","pret":-0.00168,"close":12.02}
{"ticker":"MNR","date":"2015-01-30","pret":0.00084,"close":11.81}
{"ticker":"MNR","date":"2015-02-02","pret":-0.00843,"close":11.65}
{"ticker":"MNR","date":"2015-02-03","pret":-0.01192,"close":11.8}
{"ticker":"MNR","date":"2015-02-04","pret":0.01108,"close":11.77}
{"ticker":"MNR","date":"2015-02-05","pret":0.00169,"close":11.94}
{"ticker":"MNR","date":"2015-02-06","pret":0.01428,"close":11.84}
{"ticker":"MNR","date":"2015-02-09","pret":-0.0109,"close":11.81}
{"ticker":"MNR","date":"2015-02-10","pret":-0.00253,"close":11.86}
{"ticker":"MNR","date":"2015-02-11","pret":-0.00169,"close":11.73}
{"ticker":"MNR","date":"2015-02-12","pret":-0.01794,"close":11.89}
{"ticker":"MNR","date":"2015-02-13","pret":0.02132,"close":11.73}
{"ticker":"MNR","date":"2015-02-17","pret":-0.01274,"close":11.51}
{"ticker":"MNR","date":"2015-02-18","pret":-0.01464,"close":11.58}
{"ticker":"MNR","date":"2015-02-19","pret":0.00433,"close":11.41}
{"ticker":"MNR","date":"2015-02-20","pret":-0.01216,"close":11.5}
{"ticker":"MNR","date":"2015-02-23","pret":0.00523,"close":11.48}
{"ticker":"MNR","date":"2015-02-24","pret":-0.00436,"close":11.38}
{"ticker":"MNR","date":"2015-02-25","pret":-0.00613,"close":11.44}
{"ticker":"MNR","date":"2015-02-26","pret":0.007,"close":11.35}
{"ticker":"MNR","date":"2015-02-27","pret":-0.01229,"close":11.27}
{"ticker":"MNR","date":"2015-03-02","pret":-0.00443,"close":11.16}
{"ticker":"MNR","date":"2015-03-03","pret":-0.00981,"close":11.12}
{"ticker":"MNR","date":"2015-03-04","pret":-0.00719,"close":11.01}
{"ticker":"MNR","date":"2015-03-05","pret":-0.00634,"close":11.12}
{"ticker":"MNR","date":"2015-03-06","pret":0.00091,"close":10.78}
{"ticker":"MNR","date":"2015-03-09","pret":-0.01924,"close":10.75}
{"ticker":"MNR","date":"2015-03-10","pret":-0.00743,"close":11.02}
{"ticker":"MNR","date":"2015-03-11","pret":0.02485,"close":10.9}
{"ticker":"MNR","date":"2015-03-12","pret":-0.00547,"close":11.05}
{"ticker":"MNR","date":"2015-03-13","pret":0.00638,"close":11}
{"ticker":"MNR","date":"2015-03-16","pret":0.00453,"close":10.94}
{"ticker":"MNR","date":"2015-03-17","pret":-0.01366,"close":10.96}
{"ticker":"MNR","date":"2015-03-18","pret":0.00457,"close":11.11}
{"ticker":"MNR","date":"2015-03-19","pret":0.00908,"close":11.06}
{"ticker":"MNR","date":"2015-03-20","pret":0.00631,"close":11.32}
{"ticker":"MNR","date":"2015-03-23","pret":0.0125,"close":11.48}
{"ticker":"MNR","date":"2015-03-24","pret":0.01672,"close":11.23}
{"ticker":"MNR","date":"2015-03-25","pret":-0.01494,"close":10.94}
{"ticker":"MNR","date":"2015-03-26","pret":-0.03149,"close":10.92}
{"ticker":"MNR","date":"2015-03-27","pret":-0.00183,"close":11.04}
{"ticker":"MNR","date":"2015-03-30","pret":0.01093,"close":11.11}
{"ticker":"MNR","date":"2015-03-31","pret":0.00271,"close":11.11}
{"ticker":"MNR","date":"2015-04-01","pret":-0.00181,"close":11.17}
{"ticker":"MNR","date":"2015-04-02","pret":0.00991,"close":11.2}
{"ticker":"MNR","date":"2015-04-06","pret":0.0009,"close":11.17}
{"ticker":"MNR","date":"2015-04-07","pret":-0.00269,"close":11}
{"ticker":"MNR","date":"2015-04-08","pret":-0.01265,"close":11.16}
{"ticker":"MNR","date":"2015-04-09","pret":0.01713,"close":10.86}
{"ticker":"MNR","date":"2015-04-10","pret":-0.03086,"close":10.83}
{"ticker":"MNR","date":"2015-04-13","pret":-0.0074,"close":10.73}
{"ticker":"MNR","date":"2015-04-14","pret":-0.00746,"close":10.69}
{"ticker":"MNR","date":"2015-04-15","pret":-0.00375,"close":10.63}
{"ticker":"MNR","date":"2015-04-16","pret":-0.00471,"close":10.6}
{"ticker":"MNR","date":"2015-04-17","pret":-0.00473,"close":10.48}
{"ticker":"MNR","date":"2015-04-20","pret":-0.0019,"close":10.54}
{"ticker":"MNR","date":"2015-04-21","pret":0.00379,"close":10.6}
{"ticker":"MNR","date":"2015-04-22","pret":0.00189,"close":10.64}
{"ticker":"MNR","date":"2015-04-23","pret":-0.00094,"close":10.65}
{"ticker":"MNR","date":"2015-04-24","pret":0.00941,"close":10.75}
{"ticker":"MNR","date":"2015-04-27","pret":0.00653,"close":10.75}
{"ticker":"MNR","date":"2015-04-28","pret":0.00093,"close":10.85}
{"ticker":"MNR","date":"2015-04-29","pret":0.00371,"close":10.64}
{"ticker":"MNR","date":"2015-04-30","pret":-0.01587,"close":10.33}
{"ticker":"MNR","date":"2015-05-01","pret":-0.02284,"close":10.35}
{"ticker":"MNR","date":"2015-05-04","pret":-0.00289,"close":10.34}
{"ticker":"MNR","date":"2015-05-05","pret":-0.00678,"close":10.08}
{"ticker":"MNR","date":"2015-05-06","pret":-0.0078,"close":10.1}
{"ticker":"MNR","date":"2015-05-07","pret":0,"close":10.17}
{"ticker":"MNR","date":"2015-05-08","pret":-0.00392,"close":10.21}
{"ticker":"MNR","date":"2015-05-11","pret":0.00392,"close":10.07}
{"ticker":"MNR","date":"2015-05-12","pret":-0.01978,"close":10.01}
{"ticker":"MNR","date":"2015-05-13","pret":-0.01713,"close":9.72}
{"ticker":"MNR","date":"2015-05-14","pret":-0.01124,"close":9.88}
{"ticker":"MNR","date":"2015-05-15","pret":0.01631,"close":9.88}
{"ticker":"MNR","date":"2015-05-18","pret":-0.00304,"close":9.88}
{"ticker":"MNR","date":"2015-05-19","pret":0.00304,"close":9.85}
{"ticker":"MNR","date":"2015-05-20","pret":-0.00202,"close":9.87}
{"ticker":"MNR","date":"2015-05-21","pret":-0.00101,"close":9.76}
{"ticker":"MNR","date":"2015-05-22","pret":-0.00815,"close":9.78}
{"ticker":"MNR","date":"2015-05-26","pret":-0.00307,"close":9.71}
{"ticker":"MNR","date":"2015-05-27","pret":-0.00411,"close":9.84}
{"ticker":"MNR","date":"2015-05-28","pret":0.01126,"close":9.8}
{"ticker":"MNR","date":"2015-05-29","pret":-0.00408,"close":9.64}
{"ticker":"MNR","date":"2015-06-01","pret":-0.01235,"close":9.7}
{"ticker":"MNR","date":"2015-06-02","pret":-0.00104,"close":9.62}
{"ticker":"MNR","date":"2015-06-03","pret":-0.00311,"close":9.53}
{"ticker":"MNR","date":"2015-06-04","pret":-0.00835,"close":9.57}
{"ticker":"MNR","date":"2015-06-05","pret":-0.00105,"close":9.59}
{"ticker":"MNR","date":"2015-06-08","pret":0.00732,"close":9.54}
{"ticker":"MNR","date":"2015-06-09","pret":-0.00627,"close":9.41}
{"ticker":"MNR","date":"2015-06-10","pret":-0.0116,"close":9.54}
{"ticker":"MNR","date":"2015-06-11","pret":0.0116,"close":9.47}
{"ticker":"MNR","date":"2015-06-12","pret":-0.0116,"close":9.38}
{"ticker":"MNR","date":"2015-06-15","pret":-0.00852,"close":9.32}
{"ticker":"MNR","date":"2015-06-16","pret":-0.00214,"close":9.41}
{"ticker":"MNR","date":"2015-06-17","pret":0.01278,"close":9.48}
{"ticker":"MNR","date":"2015-06-18","pret":0.00422,"close":9.52}
{"ticker":"MNR","date":"2015-06-19","pret":0.00316,"close":9.63}
{"ticker":"MNR","date":"2015-06-22","pret":0.01356,"close":9.59}
{"ticker":"MNR","date":"2015-06-23","pret":-0.01146,"close":9.57}
{"ticker":"MNR","date":"2015-06-24","pret":0.00314,"close":9.55}
{"ticker":"MNR","date":"2015-06-25","pret":0,"close":9.59}
{"ticker":"MNR","date":"2015-06-26","pret":0.00313,"close":9.82}
{"ticker":"MNR","date":"2015-06-29","pret":0.02164,"close":9.65}
{"ticker":"MNR","date":"2015-06-30","pret":-0.00716,"close":9.72}
{"ticker":"MNR","date":"2015-07-01","pret":-0.00928,"close":9.82}
{"ticker":"MNR","date":"2015-07-02","pret":0.02051,"close":9.86}
{"ticker":"MNR","date":"2015-07-06","pret":-0.00509,"close":9.96}
{"ticker":"MNR","date":"2015-07-07","pret":0.0192,"close":9.95}
{"ticker":"MNR","date":"2015-07-08","pret":-0.00905,"close":9.89}
{"ticker":"MNR","date":"2015-07-09","pret":0.00604,"close":9.83}
{"ticker":"MNR","date":"2015-07-10","pret":-0.00908,"close":9.86}
{"ticker":"MNR","date":"2015-07-13","pret":-0.00101,"close":9.84}
{"ticker":"MNR","date":"2015-07-14","pret":-0.00508,"close":9.85}
{"ticker":"MNR","date":"2015-07-15","pret":0.00305,"close":9.87}
{"ticker":"MNR","date":"2015-07-16","pret":0.00304,"close":9.91}
{"ticker":"MNR","date":"2015-07-17","pret":0.00505,"close":9.85}
{"ticker":"MNR","date":"2015-07-20","pret":-0.00505,"close":9.82}
{"ticker":"MNR","date":"2015-07-21","pret":-0.00814,"close":9.78}
{"ticker":"MNR","date":"2015-07-22","pret":0.00102,"close":9.76}
{"ticker":"MNR","date":"2015-07-23","pret":-0.00204,"close":9.58}
{"ticker":"MNR","date":"2015-07-24","pret":-0.02275,"close":9.75}
{"ticker":"MNR","date":"2015-07-27","pret":0.01968,"close":9.77}
{"ticker":"MNR","date":"2015-07-28","pret":0.00409,"close":9.8}
{"ticker":"MNR","date":"2015-07-29","pret":0,"close":9.84}
{"ticker":"MNR","date":"2015-07-30","pret":0.00204,"close":9.92}
{"ticker":"MNR","date":"2015-07-31","pret":0.01115,"close":10.02}
{"ticker":"MNR","date":"2015-08-03","pret":0.00603,"close":9.99}
{"ticker":"MNR","date":"2015-08-04","pret":0,"close":10}
{"ticker":"MNR","date":"2015-08-05","pret":-0.00301,"close":9.95}
{"ticker":"MNR","date":"2015-08-06","pret":0.001,"close":9.82}
{"ticker":"MNR","date":"2015-08-07","pret":-0.02336,"close":9.64}
{"ticker":"MNR","date":"2015-08-10","pret":-0.00206,"close":9.59}
{"ticker":"MNR","date":"2015-08-11","pret":-0.02186,"close":9.79}
{"ticker":"MNR","date":"2015-08-12","pret":0.02289,"close":9.82}
{"ticker":"MNR","date":"2015-08-13","pret":-0.01346,"close":9.74}
{"ticker":"MNR","date":"2015-08-14","pret":0.01037,"close":9.82}
{"ticker":"MNR","date":"2015-08-17","pret":0.00103,"close":9.8}
{"ticker":"MNR","date":"2015-08-18","pret":0.00617,"close":9.97}
{"ticker":"MNR","date":"2015-08-19","pret":0.02229,"close":9.91}
{"ticker":"MNR","date":"2015-08-20","pret":-0.01007,"close":9.89}
{"ticker":"MNR","date":"2015-08-21","pret":-0.0112,"close":9.74}
{"ticker":"MNR","date":"2015-08-24","pret":-0.01755,"close":9.33}
{"ticker":"MNR","date":"2015-08-25","pret":-0.00104,"close":9.2}
{"ticker":"MNR","date":"2015-08-26","pret":-0.02534,"close":9.36}
{"ticker":"MNR","date":"2015-08-27","pret":0.00958,"close":9.49}
{"ticker":"MNR","date":"2015-08-28","pret":0.00212,"close":9.58}
{"ticker":"MNR","date":"2015-08-31","pret":0.00527,"close":9.52}
{"ticker":"MNR","date":"2015-09-01","pret":-0.00633,"close":9.21}
{"ticker":"MNR","date":"2015-09-02","pret":-0.01278,"close":9.3}
{"ticker":"MNR","date":"2015-09-03","pret":0.00107,"close":9.25}
{"ticker":"MNR","date":"2015-09-04","pret":-0.02055,"close":9.1}
{"ticker":"MNR","date":"2015-09-08","pret":0.00762,"close":9.21}
{"ticker":"MNR","date":"2015-09-09","pret":0.00864,"close":9.16}
{"ticker":"MNR","date":"2015-09-10","pret":-0.01735,"close":9.16}
{"ticker":"MNR","date":"2015-09-11","pret":-0.00439,"close":9.21}
{"ticker":"MNR","date":"2015-09-14","pret":0.01093,"close":9.24}
{"ticker":"MNR","date":"2015-09-15","pret":0.00434,"close":9.24}
{"ticker":"MNR","date":"2015-09-16","pret":0.00216,"close":9.22}
{"ticker":"MNR","date":"2015-09-17","pret":-0.00324,"close":9.52}
{"ticker":"MNR","date":"2015-09-18","pret":0.02144,"close":9.52}
{"ticker":"MNR","date":"2015-09-21","pret":0.01369,"close":9.62}
{"ticker":"MNR","date":"2015-09-22","pret":-0.00105,"close":9.52}
{"ticker":"MNR","date":"2015-09-23","pret":0.00418,"close":9.6}
{"ticker":"MNR","date":"2015-09-24","pret":-0.00313,"close":9.59}
{"ticker":"MNR","date":"2015-09-25","pret":0.0073,"close":9.54}
{"ticker":"MNR","date":"2015-09-28","pret":-0.01044,"close":9.44}
{"ticker":"MNR","date":"2015-09-29","pret":-0.00949,"close":9.73}
{"ticker":"MNR","date":"2015-09-30","pret":0.03231,"close":9.75}
{"ticker":"MNR","date":"2015-10-01","pret":0.00307,"close":9.93}
{"ticker":"MNR","date":"2015-10-02","pret":0.01723,"close":9.99}
{"ticker":"MNR","date":"2015-10-05","pret":0.00501,"close":10.24}
{"ticker":"MNR","date":"2015-10-06","pret":0.02469,"close":10.26}
{"ticker":"MNR","date":"2015-10-07","pret":0.00778,"close":10.4}
{"ticker":"MNR","date":"2015-10-08","pret":0.00868,"close":10.39}
{"ticker":"MNR","date":"2015-10-09","pret":-0.00192,"close":10.33}
{"ticker":"MNR","date":"2015-10-12","pret":-0.00675,"close":10.37}
{"ticker":"MNR","date":"2015-10-13","pret":-0.00194,"close":10.28}
{"ticker":"MNR","date":"2015-10-14","pret":-0.00681,"close":10.08}
{"ticker":"MNR","date":"2015-10-15","pret":-0.01476,"close":10.22}
{"ticker":"MNR","date":"2015-10-16","pret":0.01573,"close":10.38}
{"ticker":"MNR","date":"2015-10-19","pret":0.01164,"close":10.47}
{"ticker":"MNR","date":"2015-10-20","pret":0.0096,"close":10.55}
{"ticker":"MNR","date":"2015-10-21","pret":0.01328,"close":10.5}
{"ticker":"MNR","date":"2015-10-22","pret":-0.00567,"close":10.7}
{"ticker":"MNR","date":"2015-10-23","pret":0.01412,"close":10.64}
{"ticker":"MNR","date":"2015-10-26","pret":-0.00468,"close":10.57}
{"ticker":"MNR","date":"2015-10-27","pret":-0.01038,"close":10.48}
{"ticker":"MNR","date":"2015-10-28","pret":-0.00475,"close":10.58}
{"ticker":"MNR","date":"2015-10-29","pret":0.00854,"close":10.44}
{"ticker":"MNR","date":"2015-10-30","pret":-0.00854,"close":10.41}
{"ticker":"MNR","date":"2015-11-02","pret":-0.00862,"close":10.56}
{"ticker":"MNR","date":"2015-11-03","pret":0.01242,"close":10.55}
{"ticker":"MNR","date":"2015-11-04","pret":0,"close":10.48}
{"ticker":"MNR","date":"2015-11-05","pret":-0.00381,"close":10.57}
{"ticker":"MNR","date":"2015-11-06","pret":-0.00095,"close":10.39}
{"ticker":"MNR","date":"2015-11-09","pret":-0.01732,"close":10.16}
{"ticker":"MNR","date":"2015-11-10","pret":-0.01664,"close":10.25}
{"ticker":"MNR","date":"2015-11-11","pret":0.0108,"close":10.19}
{"ticker":"MNR","date":"2015-11-12","pret":-0.01773,"close":9.9}
{"ticker":"MNR","date":"2015-11-13","pret":-0.02211,"close":9.77}
{"ticker":"MNR","date":"2015-11-16","pret":-0.00919,"close":9.81}
{"ticker":"MNR","date":"2015-11-17","pret":0.00919,"close":9.82}
{"ticker":"MNR","date":"2015-11-18","pret":0.00608,"close":9.92}
{"ticker":"MNR","date":"2015-11-19","pret":0.00202,"close":10.02}
{"ticker":"MNR","date":"2015-11-20","pret":0.01501,"close":10.38}
{"ticker":"MNR","date":"2015-11-23","pret":0.02258,"close":10.41}
{"ticker":"MNR","date":"2015-11-24","pret":0.00966,"close":10.44}
{"ticker":"MNR","date":"2015-11-25","pret":0.00192,"close":10.45}
{"ticker":"MNR","date":"2015-11-26"}
{"ticker":"MNR","date":"2015-11-27","pret":0.00096,"close":10.53}
{"ticker":"MNR","date":"2015-11-30","pret":0.01144,"close":10.42}
{"ticker":"MNR","date":"2015-12-01","pret":-0.01048,"close":10.49}
{"ticker":"MNR","date":"2015-12-02","pret":0.00478,"close":10.34}
{"ticker":"MNR","date":"2015-12-03","pret":-0.0144,"close":10.19}
{"ticker":"MNR","date":"2015-12-04","pret":-0.01363,"close":10.23}
{"ticker":"MNR","date":"2015-12-07","pret":0.00391,"close":10.18}
{"ticker":"MNR","date":"2015-12-08","pret":-0.00686,"close":10.13}
{"ticker":"MNR","date":"2015-12-09","pret":-0.01386,"close":10.14}
{"ticker":"MNR","date":"2015-12-10","pret":0.00497,"close":9.91}
{"ticker":"MNR","date":"2015-12-11","pret":-0.02715,"close":9.83}
{"ticker":"MNR","date":"2015-12-14","pret":-0.00511,"close":9.82}
{"ticker":"MNR","date":"2015-12-15","pret":0.01323,"close":10.2}
{"ticker":"MNR","date":"2015-12-16","pret":0.03965,"close":10.63}
{"ticker":"MNR","date":"2015-12-17"}
{"ticker":"MNR","date":"2015-12-18","pret":0.02779,"close":10.59}
{"ticker":"MNR","date":"2015-12-21","pret":0.01034,"close":10.45}
{"ticker":"MNR","date":"2015-12-22","pret":-0.01984,"close":10.44}
{"ticker":"MNR","date":"2015-12-23","pret":-0.00478,"close":10.51}
{"ticker":"MNR","date":"2015-12-24","pret":0.00478,"close":10.56}
{"ticker":"MNR","date":"2015-12-28","pret":0.00855,"close":10.61}
{"ticker":"MNR","date":"2015-12-29","pret":0.00754,"close":10.69}
{"ticker":"MNR","date":"2015-12-30","pret":0.00375,"close":10.62}
{"ticker":"MNR","date":"2015-12-31","pret":-0.00469,"close":10.46}
{"ticker":"MNR","date":"2016-01-04","pret":-0.01993,"close":10.37}
{"ticker":"MNR","date":"2016-01-05","pret":-0.00577,"close":10.67}
{"ticker":"MNRO","date":"2015-01-02","pret":-0.00342,"close":57.62}
{"ticker":"MNRO","date":"2015-01-05","pret":-0.01625,"close":56.85}
{"ticker":"MNRO","date":"2015-01-06","pret":-0.00788,"close":56.51}
{"ticker":"MNRO","date":"2015-01-07","pret":-0.00088,"close":56.95}
{"ticker":"MNRO","date":"2015-01-08","pret":0.00945,"close":57.62}
{"ticker":"MNRO","date":"2015-01-09","pret":0.00538,"close":57}
{"ticker":"MNRO","date":"2015-01-12","pret":-0.00992,"close":58.07}
{"ticker":"MNRO","date":"2015-01-13","pret":0.02369,"close":57.8}
{"ticker":"MNRO","date":"2015-01-14","pret":-0.02264,"close":57.4}
{"ticker":"MNRO","date":"2015-01-15","pret":0.00714,"close":56.01}
{"ticker":"MNRO","date":"2015-01-16","pret":-0.03192,"close":56.91}
{"ticker":"MNRO","date":"2015-01-20","pret":0.01952,"close":57.22}
{"ticker":"MNRO","date":"2015-01-21","pret":0.00228,"close":57.28}
{"ticker":"MNRO","date":"2015-01-22","pret":0.01116,"close":58.16}
{"ticker":"MNRO","date":"2015-01-23","pret":0.01172,"close":59.6}
{"ticker":"MNRO","date":"2015-01-26","pret":0.03552,"close":59.69}
{"ticker":"MNRO","date":"2015-01-27","pret":-0.02461,"close":58.47}
{"ticker":"MNRO","date":"2015-01-28","pret":-0.00187,"close":57.37}
{"ticker":"MNRO","date":"2015-01-29","pret":-0.02615,"close":58.58}
{"ticker":"MNRO","date":"2015-01-30","pret":0.01557,"close":57.14}
{"ticker":"MNRO","date":"2015-02-02","pret":-0.01452,"close":58.1}
{"ticker":"MNRO","date":"2015-02-03","pret":0.0188,"close":59.39}
{"ticker":"MNRO","date":"2015-02-04","pret":0.01341,"close":59.33}
{"ticker":"MNRO","date":"2015-02-05","pret":0.00588,"close":59.46}
{"ticker":"MNRO","date":"2015-02-06","pret":-0.00084,"close":59.96}
{"ticker":"MNRO","date":"2015-02-09","pret":0.00084,"close":60.03}
{"ticker":"MNRO","date":"2015-02-10","pret":0.01233,"close":60.6}
{"ticker":"MNRO","date":"2015-02-11","pret":-0.00149,"close":60.3}
{"ticker":"MNRO","date":"2015-02-12","pret":0.0005,"close":60.78}
{"ticker":"MNRO","date":"2015-02-13","pret":0.00957,"close":61.51}
{"ticker":"MNRO","date":"2015-02-17","pret":0.01434,"close":62.42}
{"ticker":"MNRO","date":"2015-02-18","pret":0.00549,"close":63.04}
{"ticker":"MNRO","date":"2015-02-19","pret":0.00993,"close":63.03}
{"ticker":"MNRO","date":"2015-02-20","pret":0.00683,"close":63.33}
{"ticker":"MNRO","date":"2015-02-23","pret":0.00221,"close":64.13}
{"ticker":"MNRO","date":"2015-02-24","pret":0.01084,"close":62.7}
{"ticker":"MNRO","date":"2015-02-25","pret":-0.01765,"close":63.32}
{"ticker":"MNRO","date":"2015-02-26","pret":0.00697,"close":64}
{"ticker":"MNRO","date":"2015-02-27","pret":0.00645,"close":63.24}
{"ticker":"MNRO","date":"2015-03-02","pret":-0.01183,"close":64.28}
{"ticker":"MNRO","date":"2015-03-03","pret":0.01965,"close":63.34}
{"ticker":"MNRO","date":"2015-03-04","pret":-0.01933,"close":62.38}
{"ticker":"MNRO","date":"2015-03-05","pret":-0.00733,"close":62.43}
{"ticker":"MNRO","date":"2015-03-06","pret":-0.01028,"close":62.01}
{"ticker":"MNRO","date":"2015-03-09","pret":0.00435,"close":63.1}
{"ticker":"MNRO","date":"2015-03-10","pret":0.00385,"close":62.66}
{"ticker":"MNRO","date":"2015-03-11","pret":0.00224,"close":63.09}
{"ticker":"MNRO","date":"2015-03-12","pret":0.01696,"close":64.18}
{"ticker":"MNRO","date":"2015-03-13","pret":0.00845,"close":63.51}
{"ticker":"MNRO","date":"2015-03-16","pret":-0.00468,"close":63.78}
{"ticker":"MNRO","date":"2015-03-17","pret":-0.00157,"close":63.75}
{"ticker":"MNRO","date":"2015-03-18","pret":0.04701,"close":65.09}
{"ticker":"MNRO","date":"2015-03-19","pret":-0.03207,"close":66.18}
{"ticker":"MNRO","date":"2015-03-20","pret":0.02381,"close":66.92}
{"ticker":"MNRO","date":"2015-03-23","pret":0.00691,"close":67.09}
{"ticker":"MNRO","date":"2015-03-24","pret":0.00716,"close":65.94}
{"ticker":"MNRO","date":"2015-03-25","pret":-0.0177,"close":64.77}
{"ticker":"MNRO","date":"2015-03-26","pret":-0.01926,"close":64.66}
{"ticker":"MNRO","date":"2015-03-27","pret":-0.00232,"close":64.96}
{"ticker":"MNRO","date":"2015-03-30","pret":0.00648,"close":65.4}
{"ticker":"MNRO","date":"2015-03-31","pret":0.0023,"close":65.05}
{"ticker":"MNRO","date":"2015-04-01","pret":-0.00384,"close":64.55}
{"ticker":"MNRO","date":"2015-04-02","pret":-0.00247,"close":65.1}
{"ticker":"MNRO","date":"2015-04-06","pret":0.00092,"close":64.95}
{"ticker":"MNRO","date":"2015-04-07","pret":0.00323,"close":64.71}
{"ticker":"MNRO","date":"2015-04-08","pret":-0.00431,"close":65.54}
{"ticker":"MNRO","date":"2015-04-09","pret":0.00998,"close":65.49}
{"ticker":"MNRO","date":"2015-04-10","pret":0.00731,"close":65.71}
{"ticker":"MNRO","date":"2015-04-13","pret":-0.00243,"close":65.94}
{"ticker":"MNRO","date":"2015-04-14","pret":0.00106,"close":64.96}
{"ticker":"MNRO","date":"2015-04-15","pret":-0.01207,"close":63.67}
{"ticker":"MNRO","date":"2015-04-16","pret":-0.0249,"close":63.73}
{"ticker":"MNRO","date":"2015-04-17","pret":-0.00395,"close":62.39}
{"ticker":"MNRO","date":"2015-04-20","pret":-0.00492,"close":62.9}
{"ticker":"MNRO","date":"2015-04-21","pret":0.0008,"close":62.5}
{"ticker":"MNRO","date":"2015-04-22","pret":-0.0043,"close":62.58}
{"ticker":"MNRO","date":"2015-04-23","pret":-0.0064,"close":62.4}
{"ticker":"MNRO","date":"2015-04-24","pret":0.00497,"close":63.34}
{"ticker":"MNRO","date":"2015-04-27","pret":0.01412,"close":62.77}
{"ticker":"MNRO","date":"2015-04-28","pret":-0.00886,"close":62.5}
{"ticker":"MNRO","date":"2015-04-29","pret":-0.01264,"close":60.78}
{"ticker":"MNRO","date":"2015-04-30","pret":-0.02791,"close":59.89}
{"ticker":"MNRO","date":"2015-05-01","pret":-0.00714,"close":60.72}
{"ticker":"MNRO","date":"2015-05-04","pret":0.01308,"close":60.84}
{"ticker":"MNRO","date":"2015-05-05","pret":-0.00396,"close":59.73}
{"ticker":"MNRO","date":"2015-05-06","pret":-0.00896,"close":59.85}
{"ticker":"MNRO","date":"2015-05-07","pret":-0.00669,"close":60.99}
{"ticker":"MNRO","date":"2015-05-08","pret":0.03334,"close":61.44}
{"ticker":"MNRO","date":"2015-05-11","pret":-0.00456,"close":60.97}
{"ticker":"MNRO","date":"2015-05-12","pret":-0.01032,"close":61}
{"ticker":"MNRO","date":"2015-05-13","pret":0.00427,"close":61.41}
{"ticker":"MNRO","date":"2015-05-14","pret":0.01336,"close":62}
{"ticker":"MNRO","date":"2015-05-15","pret":0.00129,"close":62.45}
{"ticker":"MNRO","date":"2015-05-18","pret":0.00628,"close":63.19}
{"ticker":"MNRO","date":"2015-05-19","pret":0.0161,"close":63.81}
{"ticker":"MNRO","date":"2015-05-20","pret":0.01226,"close":62.74}
{"ticker":"MNRO","date":"2015-05-21","pret":-0.08197,"close":59.03}
{"ticker":"MNRO","date":"2015-05-22","pret":-0.00408,"close":59.79}
{"ticker":"MNRO","date":"2015-05-26","pret":0.01167,"close":58.57}
{"ticker":"MNRO","date":"2015-05-27","pret":-0.01645,"close":59.59}
{"ticker":"MNRO","date":"2015-05-28","pret":0.01679,"close":60.01}
{"ticker":"MNRO","date":"2015-05-29","pret":0.0057,"close":59.01}
{"ticker":"MNRO","date":"2015-06-01","pret":-0.00637,"close":58.81}
{"ticker":"MNRO","date":"2015-06-02","pret":-0.01389,"close":59.97}
{"ticker":"MNRO","date":"2015-06-03","pret":0.02427,"close":61.35}
{"ticker":"MNRO","date":"2015-06-04","pret":0.01537,"close":61.13}
{"ticker":"MNRO","date":"2015-06-05","pret":0.00033,"close":61.21}
{"ticker":"MNRO","date":"2015-06-08","pret":0.00049,"close":61.82}
{"ticker":"MNRO","date":"2015-06-09","pret":0.01221,"close":62.21}
{"ticker":"MNRO","date":"2015-06-10","pret":0.01063,"close":63}
{"ticker":"MNRO","date":"2015-06-11","pret":0.01226,"close":62.99}
{"ticker":"MNRO","date":"2015-06-12","pret":-0.00635,"close":62.91}
{"ticker":"MNRO","date":"2015-06-15","pret":-0.00112,"close":62.51}
{"ticker":"MNRO","date":"2015-06-16","pret":-0.00463,"close":63.18}
{"ticker":"MNRO","date":"2015-06-17","pret":0.0132,"close":62.86}
{"ticker":"MNRO","date":"2015-06-18","pret":-0.00301,"close":63.12}
{"ticker":"MNRO","date":"2015-06-19","pret":0.00301,"close":63.03}
{"ticker":"MNRO","date":"2015-06-22","pret":0.003,"close":63.25}
{"ticker":"MNRO","date":"2015-06-23","pret":-0.00316,"close":64.29}
{"ticker":"MNRO","date":"2015-06-24","pret":0.01334,"close":64.44}
{"ticker":"MNRO","date":"2015-06-25","pret":0.00931,"close":64.41}
{"ticker":"MNRO","date":"2015-06-26","pret":-0.00217,"close":64.59}
{"ticker":"MNRO","date":"2015-06-29","pret":-0.00295,"close":62.6}
{"ticker":"MNRO","date":"2015-06-30","pret":-0.02151,"close":62.16}
{"ticker":"MNRO","date":"2015-07-01","pret":-0.0027,"close":63.38}
{"ticker":"MNRO","date":"2015-07-02","pret":0.01123,"close":62.59}
{"ticker":"MNRO","date":"2015-07-06","pret":-0.02517,"close":62.83}
{"ticker":"MNRO","date":"2015-07-07","pret":0.01473,"close":62.73}
{"ticker":"MNRO","date":"2015-07-08","pret":-0.01039,"close":62.04}
{"ticker":"MNRO","date":"2015-07-09","pret":0.00736,"close":62.69}
{"ticker":"MNRO","date":"2015-07-10","pret":0.0111,"close":62.89}
{"ticker":"MNRO","date":"2015-07-13","pret":-0.00016,"close":63.2}
{"ticker":"MNRO","date":"2015-07-14","pret":0,"close":63.3}
{"ticker":"MNRO","date":"2015-07-15","pret":-0.00221,"close":62.93}
{"ticker":"MNRO","date":"2015-07-16","pret":-0.00142,"close":63.73}
{"ticker":"MNRO","date":"2015-07-17","pret":0.01055,"close":62.94}
{"ticker":"MNRO","date":"2015-07-20","pret":-0.00897,"close":63}
{"ticker":"MNRO","date":"2015-07-21","pret":-0.00348,"close":62.13}
{"ticker":"MNRO","date":"2015-07-22","pret":-0.02019,"close":62.02}
{"ticker":"MNRO","date":"2015-07-23","pret":0.01158,"close":61.85}
{"ticker":"MNRO","date":"2015-07-24","pret":-0.00932,"close":61.17}
{"ticker":"MNRO","date":"2015-07-27","pret":-0.0148,"close":62.5}
{"ticker":"MNRO","date":"2015-07-28","pret":0.02124,"close":62.19}
{"ticker":"MNRO","date":"2015-07-29","pret":-0.00386,"close":62.33}
{"ticker":"MNRO","date":"2015-07-30","pret":-0.00097,"close":62.48}
{"ticker":"MNRO","date":"2015-07-31","pret":0.00867,"close":63.25}
{"ticker":"MNRO","date":"2015-08-03","pret":0.01286,"close":62.36}
{"ticker":"MNRO","date":"2015-08-04","pret":-0.0119,"close":62.78}
{"ticker":"MNRO","date":"2015-08-05","pret":0.02164,"close":66.25}
{"ticker":"MNRO","date":"2015-08-06","pret":0.03907,"close":64.84}
{"ticker":"MNRO","date":"2015-08-07","pret":-0.03129,"close":65.2}
{"ticker":"MNRO","date":"2015-08-10","pret":0.01477,"close":65.62}
{"ticker":"MNRO","date":"2015-08-11","pret":-0.00644,"close":65.57}
{"ticker":"MNRO","date":"2015-08-12","pret":-0.00062,"close":65.4}
{"ticker":"MNRO","date":"2015-08-13","pret":0.00476,"close":65.38}
{"ticker":"MNRO","date":"2015-08-14","pret":-0.00153,"close":66.33}
{"ticker":"MNRO","date":"2015-08-17","pret":0.01098,"close":67.12}
{"ticker":"MNRO","date":"2015-08-18","pret":0.0149,"close":66.81}
{"ticker":"MNRO","date":"2015-08-19","pret":-0.02191,"close":65.17}
{"ticker":"MNRO","date":"2015-08-20","pret":-0.01462,"close":63.93}
{"ticker":"MNRO","date":"2015-08-21","pret":-0.0283,"close":62.59}
{"ticker":"MNRO","date":"2015-08-24","pret":-0.04234,"close":60.64}
{"ticker":"MNRO","date":"2015-08-25","pret":0.03433,"close":61.12}
{"ticker":"MNRO","date":"2015-08-26","pret":-0.00145,"close":62.17}
{"ticker":"MNRO","date":"2015-08-27","pret":0.0053,"close":63.12}
{"ticker":"MNRO","date":"2015-08-28","pret":0.004,"close":63.31}
{"ticker":"MNRO","date":"2015-08-31","pret":0.00271,"close":63.39}
{"ticker":"MNRO","date":"2015-09-01","pret":-0.00959,"close":62.03}
{"ticker":"MNRO","date":"2015-09-02","pret":0.00672,"close":63.5}
{"ticker":"MNRO","date":"2015-09-03","pret":0.01833,"close":62.89}
{"ticker":"MNRO","date":"2015-09-04","pret":-0.0273,"close":62.14}
{"ticker":"MNRO","date":"2015-09-08","pret":0.01644,"close":63.14}
{"ticker":"MNRO","date":"2015-09-09","pret":0.00883,"close":62.35}
{"ticker":"MNRO","date":"2015-09-10","pret":-0.02221,"close":62.5}
{"ticker":"MNRO","date":"2015-09-11","pret":-0.00434,"close":63.13}
{"ticker":"MNRO","date":"2015-09-14","pret":0.02247,"close":63.88}
{"ticker":"MNRO","date":"2015-09-15","pret":0.008,"close":64.1}
{"ticker":"MNRO","date":"2015-09-16","pret":0.01026,"close":64.8}
{"ticker":"MNRO","date":"2015-09-17","pret":0.00278,"close":66.09}
{"ticker":"MNRO","date":"2015-09-18","pret":0.00446,"close":66.34}
{"ticker":"MNRO","date":"2015-09-21","pret":0.02473,"close":68.02}
{"ticker":"MNRO","date":"2015-09-22","pret":0.01029,"close":67.49}
{"ticker":"MNRO","date":"2015-09-23","pret":0.00281,"close":67.76}
{"ticker":"MNRO","date":"2015-09-24","pret":-0.00133,"close":66.98}
{"ticker":"MNRO","date":"2015-09-25","pret":0.00089,"close":67.52}
{"ticker":"MNRO","date":"2015-09-28","pret":-0.00996,"close":66.81}
{"ticker":"MNRO","date":"2015-09-29","pret":0.00015,"close":67.35}
{"ticker":"MNRO","date":"2015-09-30","pret":0.01733,"close":67.55}
{"ticker":"MNRO","date":"2015-10-01","pret":-0.00974,"close":67.36}
{"ticker":"MNRO","date":"2015-10-02","pret":-0.00759,"close":67.91}
{"ticker":"MNRO","date":"2015-10-05","pret":0.01894,"close":69.2}
{"ticker":"MNRO","date":"2015-10-06","pret":0.01484,"close":68.49}
{"ticker":"MNRO","date":"2015-10-07","pret":-0.0071,"close":68.63}
{"ticker":"MNRO","date":"2015-10-08","pret":-0.00248,"close":70.14}
{"ticker":"MNRO","date":"2015-10-09","pret":0.02449,"close":70.18}
{"ticker":"MNRO","date":"2015-10-12","pret":0.00171,"close":70.99}
{"ticker":"MNRO","date":"2015-10-13","pret":0.00213,"close":69.96}
{"ticker":"MNRO","date":"2015-10-14","pret":-0.00626,"close":68.93}
{"ticker":"MNRO","date":"2015-10-15","pret":-0.01133,"close":70.53}
{"ticker":"MNRO","date":"2015-10-16","pret":0.01887,"close":70.42}
{"ticker":"MNRO","date":"2015-10-19","pret":-0.0044,"close":70.59}
{"ticker":"MNRO","date":"2015-10-20","pret":0.00991,"close":71.46}
{"ticker":"MNRO","date":"2015-10-21","pret":0.00702,"close":70.81}
{"ticker":"MNRO","date":"2015-10-22","pret":-0.00364,"close":72.83}
{"ticker":"MNRO","date":"2015-10-23","pret":0.038,"close":73.65}
{"ticker":"MNRO","date":"2015-10-26","pret":-0.00081,"close":75.76}
{"ticker":"MNRO","date":"2015-10-27","pret":0.02061,"close":75.57}
{"ticker":"MNRO","date":"2015-10-28","pret":0.00238,"close":75.99}
{"ticker":"MNRO","date":"2015-10-29","pret":0.00304,"close":74.83}
{"ticker":"MNRO","date":"2015-10-30","pret":-0.01888,"close":74.17}
{"ticker":"MNRO","date":"2015-11-02","pret":-0.00323,"close":73.99}
{"ticker":"MNRO","date":"2015-11-03","pret":-0.00771,"close":73.51}
{"ticker":"MNRO","date":"2015-11-04","pret":-0.0049,"close":73.24}
{"ticker":"MNRO","date":"2015-11-05","pret":-0.00342,"close":72.41}
{"ticker":"MNRO","date":"2015-11-06","pret":-0.01461,"close":73.42}
{"ticker":"MNRO","date":"2015-11-09","pret":0.01653,"close":72.26}
{"ticker":"MNRO","date":"2015-11-10","pret":-0.01569,"close":73.5}
{"ticker":"MNRO","date":"2015-11-11","pret":0.01474,"close":73.14}
{"ticker":"MNRO","date":"2015-11-12","pret":-0.02128,"close":72.19}
{"ticker":"MNRO","date":"2015-11-13","pret":0.00181,"close":70.55}
{"ticker":"MNRO","date":"2015-11-16","pret":-0.01277,"close":71.85}
{"ticker":"MNRO","date":"2015-11-17","pret":0.01653,"close":73.56}
{"ticker":"MNRO","date":"2015-11-18","pret":0.01844,"close":73.42}
{"ticker":"MNRO","date":"2015-11-19","pret":0.00449,"close":71.16}
{"ticker":"MNRO","date":"2015-11-20","pret":-0.02752,"close":72.35}
{"ticker":"MNRO","date":"2015-11-23","pret":0.00695,"close":73.61}
{"ticker":"MNRO","date":"2015-11-24","pret":0.00883,"close":73.66}
{"ticker":"MNRO","date":"2015-11-25","pret":0.01337,"close":74.8}
{"ticker":"MNRO","date":"2015-11-26"}
{"ticker":"MNRO","date":"2015-11-27","pret":0.01453,"close":75.11}
{"ticker":"MNRO","date":"2015-11-30","pret":0.00387,"close":74.04}
{"ticker":"MNRO","date":"2015-12-01","pret":-0.01259,"close":74.25}
{"ticker":"MNRO","date":"2015-12-02","pret":0.00885,"close":74.56}
{"ticker":"MNRO","date":"2015-12-03","pret":-0.00308,"close":74.57}
{"ticker":"MNRO","date":"2015-12-04","pret":0.00228,"close":74.58}
{"ticker":"MNRO","date":"2015-12-07","pret":-0.0008,"close":73.03}
{"ticker":"MNRO","date":"2015-12-08","pret":-0.03678,"close":72.33}
{"ticker":"MNRO","date":"2015-12-09","pret":0.0036,"close":72.24}
{"ticker":"MNRO","date":"2015-12-10","pret":-0.00208,"close":71.48}
{"ticker":"MNRO","date":"2015-12-11","pret":-0.02355,"close":69.59}
{"ticker":"MNRO","date":"2015-12-14","pret":-0.01386,"close":69.45}
{"ticker":"MNRO","date":"2015-12-15","pret":-0.00461,"close":70.02}
{"ticker":"MNRO","date":"2015-12-16","pret":0.01904,"close":69.66}
{"ticker":"MNRO","date":"2015-12-17"}
{"ticker":"MNRO","date":"2015-12-18","pret":-0.04836,"close":65.74}
{"ticker":"MNRO","date":"2015-12-21","pret":-0.04396,"close":63.52}
{"ticker":"MNRO","date":"2015-12-22","pret":-0.01173,"close":64.36}
{"ticker":"MNRO","date":"2015-12-23","pret":0.01917,"close":65}
{"ticker":"MNRO","date":"2015-12-24","pret":0.00015,"close":64.89}
{"ticker":"MNRO","date":"2015-12-28","pret":0.0037,"close":65.98}
{"ticker":"MNRO","date":"2015-12-29","pret":0.01465,"close":66.52}
{"ticker":"MNRO","date":"2015-12-30","pret":0.01085,"close":67.72}
{"ticker":"MNRO","date":"2015-12-31","pret":0.01783,"close":66.22}
{"ticker":"MNRO","date":"2016-01-04","pret":-0.04241,"close":64.61}
{"ticker":"MNRO","date":"2016-01-05","pret":-0.002,"close":64.65}
{"ticker":"MNST","date":"2015-01-02"}
{"ticker":"MNST","date":"2015-01-05"}
{"ticker":"MNST","date":"2015-01-06"}
{"ticker":"MNST","date":"2015-01-07"}
{"ticker":"MNST","date":"2015-01-08"}
{"ticker":"MNST","date":"2015-01-09"}
{"ticker":"MNST","date":"2015-01-12"}
{"ticker":"MNST","date":"2015-01-13"}
{"ticker":"MNST","date":"2015-01-14"}
{"ticker":"MNST","date":"2015-01-15"}
{"ticker":"MNST","date":"2015-01-16"}
{"ticker":"MNST","date":"2015-01-20"}
{"ticker":"MNST","date":"2015-01-21"}
{"ticker":"MNST","date":"2015-01-22"}
{"ticker":"MNST","date":"2015-01-23"}
{"ticker":"MNST","date":"2015-01-26"}
{"ticker":"MNST","date":"2015-01-27"}
{"ticker":"MNST","date":"2015-01-28"}
{"ticker":"MNST","date":"2015-01-29"}
{"ticker":"MNST","date":"2015-01-30"}
{"ticker":"MNST","date":"2015-02-02"}
{"ticker":"MNST","date":"2015-02-03"}
{"ticker":"MNST","date":"2015-02-04"}
{"ticker":"MNST","date":"2015-02-05"}
{"ticker":"MNST","date":"2015-02-06"}
{"ticker":"MNST","date":"2015-02-09"}
{"ticker":"MNST","date":"2015-02-10"}
{"ticker":"MNST","date":"2015-02-11"}
{"ticker":"MNST","date":"2015-02-12"}
{"ticker":"MNST","date":"2015-02-13"}
{"ticker":"MNST","date":"2015-02-17"}
{"ticker":"MNST","date":"2015-02-18"}
{"ticker":"MNST","date":"2015-02-19"}
{"ticker":"MNST","date":"2015-02-20"}
{"ticker":"MNST","date":"2015-02-23"}
{"ticker":"MNST","date":"2015-02-24"}
{"ticker":"MNST","date":"2015-02-25"}
{"ticker":"MNST","date":"2015-02-26"}
{"ticker":"MNST","date":"2015-02-27"}
{"ticker":"MNST","date":"2015-03-02"}
{"ticker":"MNST","date":"2015-03-03"}
{"ticker":"MNST","date":"2015-03-04"}
{"ticker":"MNST","date":"2015-03-05"}
{"ticker":"MNST","date":"2015-03-06"}
{"ticker":"MNST","date":"2015-03-09"}
{"ticker":"MNST","date":"2015-03-10"}
{"ticker":"MNST","date":"2015-03-11"}
{"ticker":"MNST","date":"2015-03-12"}
{"ticker":"MNST","date":"2015-03-13"}
{"ticker":"MNST","date":"2015-03-16"}
{"ticker":"MNST","date":"2015-03-17"}
{"ticker":"MNST","date":"2015-03-18"}
{"ticker":"MNST","date":"2015-03-19"}
{"ticker":"MNST","date":"2015-03-20"}
{"ticker":"MNST","date":"2015-03-23"}
{"ticker":"MNST","date":"2015-03-24"}
{"ticker":"MNST","date":"2015-03-25"}
{"ticker":"MNST","date":"2015-03-26"}
{"ticker":"MNST","date":"2015-03-27"}
{"ticker":"MNST","date":"2015-03-30"}
{"ticker":"MNST","date":"2015-03-31"}
{"ticker":"MNST","date":"2015-04-01"}
{"ticker":"MNST","date":"2015-04-02"}
{"ticker":"MNST","date":"2015-04-06"}
{"ticker":"MNST","date":"2015-04-07"}
{"ticker":"MNST","date":"2015-04-08"}
{"ticker":"MNST","date":"2015-04-09"}
{"ticker":"MNST","date":"2015-04-10"}
{"ticker":"MNST","date":"2015-04-13"}
{"ticker":"MNST","date":"2015-04-14"}
{"ticker":"MNST","date":"2015-04-15"}
{"ticker":"MNST","date":"2015-04-16"}
{"ticker":"MNST","date":"2015-04-17"}
{"ticker":"MNST","date":"2015-04-20"}
{"ticker":"MNST","date":"2015-04-21"}
{"ticker":"MNST","date":"2015-04-22"}
{"ticker":"MNST","date":"2015-04-23"}
{"ticker":"MNST","date":"2015-04-24"}
{"ticker":"MNST","date":"2015-04-27"}
{"ticker":"MNST","date":"2015-04-28"}
{"ticker":"MNST","date":"2015-04-29"}
{"ticker":"MNST","date":"2015-04-30"}
{"ticker":"MNST","date":"2015-05-01"}
{"ticker":"MNST","date":"2015-05-04"}
{"ticker":"MNST","date":"2015-05-05"}
{"ticker":"MNST","date":"2015-05-06"}
{"ticker":"MNST","date":"2015-05-07"}
{"ticker":"MNST","date":"2015-05-08"}
{"ticker":"MNST","date":"2015-05-11"}
{"ticker":"MNST","date":"2015-05-12"}
{"ticker":"MNST","date":"2015-05-13"}
{"ticker":"MNST","date":"2015-05-14"}
{"ticker":"MNST","date":"2015-05-15"}
{"ticker":"MNST","date":"2015-05-18"}
{"ticker":"MNST","date":"2015-05-19"}
{"ticker":"MNST","date":"2015-05-20"}
{"ticker":"MNST","date":"2015-05-21"}
{"ticker":"MNST","date":"2015-05-22"}
{"ticker":"MNST","date":"2015-05-26"}
{"ticker":"MNST","date":"2015-05-27"}
{"ticker":"MNST","date":"2015-05-28"}
{"ticker":"MNST","date":"2015-05-29"}
{"ticker":"MNST","date":"2015-06-01"}
{"ticker":"MNST","date":"2015-06-02"}
{"ticker":"MNST","date":"2015-06-03"}
{"ticker":"MNST","date":"2015-06-04"}
{"ticker":"MNST","date":"2015-06-05"}
{"ticker":"MNST","date":"2015-06-08"}
{"ticker":"MNST","date":"2015-06-09"}
{"ticker":"MNST","date":"2015-06-10"}
{"ticker":"MNST","date":"2015-06-11"}
{"ticker":"MNST","date":"2015-06-12"}
{"ticker":"MNST","date":"2015-06-15"}
{"ticker":"MNST","date":"2015-06-16","pret":0.00242,"close":132.18}
{"ticker":"MNST","date":"2015-06-17","pret":0.03244,"close":132.25}
{"ticker":"MNST","date":"2015-06-18","pret":0.0009,"close":133.86}
{"ticker":"MNST","date":"2015-06-19","pret":0.00931,"close":133.72}
{"ticker":"MNST","date":"2015-06-22","pret":0.007,"close":133.5}
{"ticker":"MNST","date":"2015-06-23","pret":0.00037,"close":133.4}
{"ticker":"MNST","date":"2015-06-24","pret":-0.01051,"close":132.96}
{"ticker":"MNST","date":"2015-06-25","pret":-0.00007,"close":136.77}
{"ticker":"MNST","date":"2015-06-26","pret":0.0336,"close":139.41}
{"ticker":"MNST","date":"2015-06-29","pret":0.0013,"close":134.39}
{"ticker":"MNST","date":"2015-06-30","pret":-0.01782,"close":134.02}
{"ticker":"MNST","date":"2015-07-01","pret":-0.01022,"close":134.5}
{"ticker":"MNST","date":"2015-07-02","pret":-0.00007,"close":133.6}
{"ticker":"MNST","date":"2015-07-06","pret":-0.01901,"close":134.82}
{"ticker":"MNST","date":"2015-07-07","pret":0.02584,"close":136.34}
{"ticker":"MNST","date":"2015-07-08","pret":0.00428,"close":133.8}
{"ticker":"MNST","date":"2015-07-09","pret":-0.00059,"close":133.44}
{"ticker":"MNST","date":"2015-07-10","pret":-0.00799,"close":136.11}
{"ticker":"MNST","date":"2015-07-13","pret":0.0205,"close":139.39}
{"ticker":"MNST","date":"2015-07-14","pret":0.01487,"close":140.88}
{"ticker":"MNST","date":"2015-07-15","pret":0.00693,"close":140.12}
{"ticker":"MNST","date":"2015-07-16","pret":-0.00028,"close":139.68}
{"ticker":"MNST","date":"2015-07-17","pret":-0.00214,"close":140.06}
{"ticker":"MNST","date":"2015-07-20","pret":-0.00014,"close":142.75}
{"ticker":"MNST","date":"2015-07-21","pret":0.01922,"close":144.05}
{"ticker":"MNST","date":"2015-07-22","pret":0.0139,"close":147.85}
{"ticker":"MNST","date":"2015-07-23","pret":0.01847,"close":148.53}
{"ticker":"MNST","date":"2015-07-24","pret":-0.00081,"close":148.89}
{"ticker":"MNST","date":"2015-07-27","pret":0.00878,"close":148.76}
{"ticker":"MNST","date":"2015-07-28","pret":0.00121,"close":149.99}
{"ticker":"MNST","date":"2015-07-29","pret":0.00683,"close":151.32}
{"ticker":"MNST","date":"2015-07-30","pret":0.00691,"close":152.18}
{"ticker":"MNST","date":"2015-07-31","pret":0.0144,"close":153.55}
{"ticker":"MNST","date":"2015-08-03","pret":0.00936,"close":155.81}
{"ticker":"MNST","date":"2015-08-04","pret":0.00587,"close":151.72}
{"ticker":"MNST","date":"2015-08-05","pret":-0.02289,"close":154}
{"ticker":"MNST","date":"2015-08-06","pret":0.01242,"close":144.87}
{"ticker":"MNST","date":"2015-08-07","pret":-0.03175,"close":149.17}
{"ticker":"MNST","date":"2015-08-10","pret":0.00855,"close":144.73}
{"ticker":"MNST","date":"2015-08-11","pret":-0.04844,"close":142.8}
{"ticker":"MNST","date":"2015-08-12","pret":-0.01604,"close":142.15}
{"ticker":"MNST","date":"2015-08-13","pret":0.02008,"close":149.06}
{"ticker":"MNST","date":"2015-08-14","pret":0.03094,"close":150.4}
{"ticker":"MNST","date":"2015-08-17","pret":0.00806,"close":150.71}
{"ticker":"MNST","date":"2015-08-18","pret":0.01388,"close":150.52}
{"ticker":"MNST","date":"2015-08-19","pret":-0.01408,"close":147.25}
{"ticker":"MNST","date":"2015-08-20","pret":-0.02636,"close":144.6}
{"ticker":"MNST","date":"2015-08-21","pret":-0.02138,"close":138.91}
{"ticker":"MNST","date":"2015-08-24","pret":-0.10368,"close":135.46}
{"ticker":"MNST","date":"2015-08-25","pret":0.07291,"close":134.36}
{"ticker":"MNST","date":"2015-08-26","pret":-0.00996,"close":138.59}
{"ticker":"MNST","date":"2015-08-27","pret":0.01989,"close":140.01}
{"ticker":"MNST","date":"2015-08-28","pret":-0.00726,"close":140.43}
{"ticker":"MNST","date":"2015-08-31","pret":0.01041,"close":138.46}
{"ticker":"MNST","date":"2015-09-01","pret":-0.03096,"close":135.03}
{"ticker":"MNST","date":"2015-09-02","pret":0.00434,"close":136.4}
{"ticker":"MNST","date":"2015-09-03","pret":0.00351,"close":135.64}
{"ticker":"MNST","date":"2015-09-04","pret":-0.02351,"close":134.24}
{"ticker":"MNST","date":"2015-09-08","pret":0.01787,"close":136.9}
{"ticker":"MNST","date":"2015-09-09","pret":0.01538,"close":132.4}
{"ticker":"MNST","date":"2015-09-10","pret":-0.04651,"close":132.24}
{"ticker":"MNST","date":"2015-09-11","pret":0.0025,"close":132.77}
{"ticker":"MNST","date":"2015-09-14","pret":0.00866,"close":132.16}
{"ticker":"MNST","date":"2015-09-15","pret":-0.01526,"close":132.48}
{"ticker":"MNST","date":"2015-09-16","pret":-0.0071,"close":133.93}
{"ticker":"MNST","date":"2015-09-17","pret":0.02968,"close":134.7}
{"ticker":"MNST","date":"2015-09-18","pret":-0.01017,"close":134.6}
{"ticker":"MNST","date":"2015-09-21","pret":0.01389,"close":135.24}
{"ticker":"MNST","date":"2015-09-22","pret":-0.00886,"close":134.54}
{"ticker":"MNST","date":"2015-09-23","pret":0.00492,"close":134.36}
{"ticker":"MNST","date":"2015-09-24","pret":0.01294,"close":137.14}
{"ticker":"MNST","date":"2015-09-25","pret":0.01784,"close":136.23}
{"ticker":"MNST","date":"2015-09-28","pret":-0.01725,"close":134.08}
{"ticker":"MNST","date":"2015-09-29","pret":-0.01368,"close":134.55}
{"ticker":"MNST","date":"2015-09-30","pret":0.01236,"close":135.14}
{"ticker":"MNST","date":"2015-10-01","pret":-0.01154,"close":134.2}
{"ticker":"MNST","date":"2015-10-02","pret":-0.0119,"close":133.93}
{"ticker":"MNST","date":"2015-10-05","pret":0.01576,"close":135.12}
{"ticker":"MNST","date":"2015-10-06","pret":0.00141,"close":133.9}
{"ticker":"MNST","date":"2015-10-07","pret":-0.00467,"close":134.66}
{"ticker":"MNST","date":"2015-10-08","pret":0,"close":136.16}
{"ticker":"MNST","date":"2015-10-09","pret":0.01028,"close":137.43}
{"ticker":"MNST","date":"2015-10-12","pret":0.01163,"close":137.46}
{"ticker":"MNST","date":"2015-10-13","pret":-0.00087,"close":131.68}
{"ticker":"MNST","date":"2015-10-14","pret":-0.049,"close":128.57}
{"ticker":"MNST","date":"2015-10-15","pret":-0.01223,"close":130.56}
{"ticker":"MNST","date":"2015-10-16","pret":0.01985,"close":132.25}
{"ticker":"MNST","date":"2015-10-19","pret":0.00182,"close":132.7}
{"ticker":"MNST","date":"2015-10-20","pret":0.01466,"close":139.61}
{"ticker":"MNST","date":"2015-10-21","pret":0.04808,"close":138.89}
{"ticker":"MNST","date":"2015-10-22","pret":-0.009,"close":142.47}
{"ticker":"MNST","date":"2015-10-23","pret":0.02635,"close":141.58}
{"ticker":"MNST","date":"2015-10-26","pret":-0.01125,"close":141.46}
{"ticker":"MNST","date":"2015-10-27","pret":-0.00248,"close":140.61}
{"ticker":"MNST","date":"2015-10-28","pret":-0.0022,"close":141.34}
{"ticker":"MNST","date":"2015-10-29","pret":-0.00513,"close":136.64}
{"ticker":"MNST","date":"2015-10-30","pret":-0.02421,"close":136.32}
{"ticker":"MNST","date":"2015-11-02","pret":-0.00572,"close":134.98}
{"ticker":"MNST","date":"2015-11-03","pret":-0.01378,"close":134.7}
{"ticker":"MNST","date":"2015-11-04","pret":0.00305,"close":132.82}
{"ticker":"MNST","date":"2015-11-05","pret":-0.00724,"close":132.24}
{"ticker":"MNST","date":"2015-11-06","pret":0.06852,"close":150.24}
{"ticker":"MNST","date":"2015-11-09","pret":0.04619,"close":149.05}
{"ticker":"MNST","date":"2015-11-10","pret":-0.00428,"close":151.89}
{"ticker":"MNST","date":"2015-11-11","pret":0.02673,"close":152.05}
{"ticker":"MNST","date":"2015-11-12","pret":-0.00806,"close":148.46}
{"ticker":"MNST","date":"2015-11-13","pret":-0.02607,"close":146.73}
{"ticker":"MNST","date":"2015-11-16","pret":-0.0059,"close":147.47}
{"ticker":"MNST","date":"2015-11-17","pret":0.00238,"close":145.61}
{"ticker":"MNST","date":"2015-11-18","pret":-0.01317,"close":149.13}
{"ticker":"MNST","date":"2015-11-19","pret":0.02282,"close":149.36}
{"ticker":"MNST","date":"2015-11-20","pret":0.00976,"close":148.09}
{"ticker":"MNST","date":"2015-11-23","pret":-0.01197,"close":150.41}
{"ticker":"MNST","date":"2015-11-24","pret":0.01324,"close":152.26}
{"ticker":"MNST","date":"2015-11-25","pret":0.01064,"close":156.41}
{"ticker":"MNST","date":"2015-11-26"}
{"ticker":"MNST","date":"2015-11-27","pret":0.02735,"close":156.54}
{"ticker":"MNST","date":"2015-11-30","pret":0.00192,"close":154.61}
{"ticker":"MNST","date":"2015-12-01","pret":-0.00743,"close":157.22}
{"ticker":"MNST","date":"2015-12-02","pret":0.00928,"close":154.81}
{"ticker":"MNST","date":"2015-12-03","pret":-0.01702,"close":153.07}
{"ticker":"MNST","date":"2015-12-04","pret":-0.0082,"close":156.7}
{"ticker":"MNST","date":"2015-12-07","pret":0.04534,"close":155.58}
{"ticker":"MNST","date":"2015-12-08","pret":-0.03461,"close":156.5}
{"ticker":"MNST","date":"2015-12-09","pret":0.00477,"close":152}
{"ticker":"MNST","date":"2015-12-10","pret":-0.02732,"close":151.83}
{"ticker":"MNST","date":"2015-12-11","pret":-0.00843,"close":149.74}
{"ticker":"MNST","date":"2015-12-14","pret":-0.0008,"close":151.91}
{"ticker":"MNST","date":"2015-12-15","pret":0.01805,"close":152.58}
{"ticker":"MNST","date":"2015-12-16","pret":0.0036,"close":153.31}
{"ticker":"MNST","date":"2015-12-17"}
{"ticker":"MNST","date":"2015-12-18","pret":-0.0274,"close":145.84}
{"ticker":"MNST","date":"2015-12-21","pret":-0.01236,"close":147.48}
{"ticker":"MNST","date":"2015-12-22","pret":0.0061,"close":147.5}
{"ticker":"MNST","date":"2015-12-23","pret":0.00438,"close":147.47}
{"ticker":"MNST","date":"2015-12-24","pret":-0.0062,"close":148.82}
{"ticker":"MNST","date":"2015-12-28","pret":0.00533,"close":148.16}
{"ticker":"MNST","date":"2015-12-29","pret":0.00309,"close":150.17}
{"ticker":"MNST","date":"2015-12-30","pret":0.00542,"close":150.24}
{"ticker":"MNST","date":"2015-12-31","pret":-0.00294,"close":148.96}
{"ticker":"MNST","date":"2016-01-04","pret":-0.01987,"close":144.34}
{"ticker":"MNST","date":"2016-01-05","pret":-0.01499,"close":146.07}
{"ticker":"MNTA","date":"2015-01-02","pret":0.0116,"close":12.07}
{"ticker":"MNTA","date":"2015-01-05","pret":-0.01243,"close":12.23}
{"ticker":"MNTA","date":"2015-01-06","pret":0.02634,"close":12.19}
{"ticker":"MNTA","date":"2015-01-07","pret":0.00162,"close":12.63}
{"ticker":"MNTA","date":"2015-01-08","pret":0.04906,"close":12.6}
{"ticker":"MNTA","date":"2015-01-09","pret":-0.03058,"close":12.39}
{"ticker":"MNTA","date":"2015-01-12","pret":-0.00799,"close":12.39}
{"ticker":"MNTA","date":"2015-01-13","pret":0.0056,"close":12.41}
{"ticker":"MNTA","date":"2015-01-14","pret":-0.01934,"close":12.49}
{"ticker":"MNTA","date":"2015-01-15","pret":0.02094,"close":12.23}
{"ticker":"MNTA","date":"2015-01-16","pret":-0.03075,"close":12.54}
{"ticker":"MNTA","date":"2015-01-20","pret":0.03313,"close":12.34}
{"ticker":"MNTA","date":"2015-01-21","pret":-0.04804,"close":11.87}
{"ticker":"MNTA","date":"2015-01-22","pret":-0.00334,"close":11.19}
{"ticker":"MNTA","date":"2015-01-23","pret":-0.1284,"close":10.63}
{"ticker":"MNTA","date":"2015-01-26","pret":0.01135,"close":10.86}
{"ticker":"MNTA","date":"2015-01-27","pret":0.00936,"close":10.82}
{"ticker":"MNTA","date":"2015-01-28","pret":0.01204,"close":10.66}
{"ticker":"MNTA","date":"2015-01-29","pret":-0.01765,"close":10.93}
{"ticker":"MNTA","date":"2015-01-30","pret":0.02041,"close":10.77}
{"ticker":"MNTA","date":"2015-02-02","pret":-0.01108,"close":10.58}
{"ticker":"MNTA","date":"2015-02-03","pret":-0.01402,"close":10.7}
{"ticker":"MNTA","date":"2015-02-04","pret":-0.00094,"close":10.31}
{"ticker":"MNTA","date":"2015-02-05","pret":-0.01903,"close":10.92}
{"ticker":"MNTA","date":"2015-02-06","pret":0.04783,"close":10.8}
{"ticker":"MNTA","date":"2015-02-09","pret":-0.01198,"close":10.94}
{"ticker":"MNTA","date":"2015-02-10","pret":0.01928,"close":11.54}
{"ticker":"MNTA","date":"2015-02-11","pret":0.04966,"close":11.55}
{"ticker":"MNTA","date":"2015-02-12","pret":0.0069,"close":11.76}
{"ticker":"MNTA","date":"2015-02-13","pret":0.01111,"close":11.7}
{"ticker":"MNTA","date":"2015-02-17","pret":-0.1047,"close":12}
{"ticker":"MNTA","date":"2015-02-18","pret":0.11652,"close":13.02}
{"ticker":"MNTA","date":"2015-02-19","pret":0.08062,"close":13.41}
{"ticker":"MNTA","date":"2015-02-20","pret":0.03725,"close":13.01}
{"ticker":"MNTA","date":"2015-02-23","pret":-0.0357,"close":13.52}
{"ticker":"MNTA","date":"2015-02-24","pret":0.04757,"close":13.24}
{"ticker":"MNTA","date":"2015-02-25","pret":-0.02691,"close":13.89}
{"ticker":"MNTA","date":"2015-02-26","pret":0.04662,"close":13.94}
{"ticker":"MNTA","date":"2015-02-27","pret":0.00577,"close":13.65}
{"ticker":"MNTA","date":"2015-03-02","pret":-0.01521,"close":13.98}
{"ticker":"MNTA","date":"2015-03-03","pret":0.0188,"close":13.87}
{"ticker":"MNTA","date":"2015-03-04","pret":-0.01008,"close":14.1}
{"ticker":"MNTA","date":"2015-03-05","pret":0.02853,"close":14.67}
{"ticker":"MNTA","date":"2015-03-06","pret":0.02088,"close":14.57}
{"ticker":"MNTA","date":"2015-03-09","pret":0.00755,"close":14.51}
{"ticker":"MNTA","date":"2015-03-10","pret":-0.01654,"close":14.65}
{"ticker":"MNTA","date":"2015-03-11","pret":0.02199,"close":14.6}
{"ticker":"MNTA","date":"2015-03-12","pret":-0.00272,"close":14.85}
{"ticker":"MNTA","date":"2015-03-13","pret":0.01354,"close":14.89}
{"ticker":"MNTA","date":"2015-03-16","pret":0.00737,"close":15}
{"ticker":"MNTA","date":"2015-03-17","pret":-0.00468,"close":14.86}
{"ticker":"MNTA","date":"2015-03-18","pret":-0.00471,"close":14.98}
{"ticker":"MNTA","date":"2015-03-19","pret":0.01006,"close":15.47}
{"ticker":"MNTA","date":"2015-03-20","pret":0.03989,"close":15.46}
{"ticker":"MNTA","date":"2015-03-23","pret":-0.01355,"close":15.19}
{"ticker":"MNTA","date":"2015-03-24","pret":-0.00979,"close":15.18}
{"ticker":"MNTA","date":"2015-03-25","pret":-0.00263,"close":14.73}
{"ticker":"MNTA","date":"2015-03-26","pret":-0.03959,"close":14.81}
{"ticker":"MNTA","date":"2015-03-27","pret":0.0136,"close":15.07}
{"ticker":"MNTA","date":"2015-03-30","pret":0.02796,"close":15.18}
{"ticker":"MNTA","date":"2015-03-31","pret":-0.01189,"close":15.2}
{"ticker":"MNTA","date":"2015-04-01","pret":0.00926,"close":15.21}
{"ticker":"MNTA","date":"2015-04-02","pret":0.00394,"close":15.29}
{"ticker":"MNTA","date":"2015-04-06","pret":0.00327,"close":15.66}
{"ticker":"MNTA","date":"2015-04-07","pret":0.02899,"close":15.94}
{"ticker":"MNTA","date":"2015-04-08","pret":0.01575,"close":16.22}
{"ticker":"MNTA","date":"2015-04-09","pret":0.01673,"close":16.39}
{"ticker":"MNTA","date":"2015-04-10","pret":0.011,"close":16.29}
{"ticker":"MNTA","date":"2015-04-13","pret":-0.00916,"close":16.34}
{"ticker":"MNTA","date":"2015-04-14","pret":0.00123,"close":16.16}
{"ticker":"MNTA","date":"2015-04-15","pret":-0.008,"close":16.1}
{"ticker":"MNTA","date":"2015-04-16","pret":-0.00993,"close":17.08}
{"ticker":"MNTA","date":"2015-04-17","pret":0.08545,"close":17.57}
{"ticker":"MNTA","date":"2015-04-20","pret":0.01422,"close":19}
{"ticker":"MNTA","date":"2015-04-21","pret":0.07084,"close":18.06}
{"ticker":"MNTA","date":"2015-04-22","pret":-0.04574,"close":18.62}
{"ticker":"MNTA","date":"2015-04-23","pret":0.02609,"close":20.09}
{"ticker":"MNTA","date":"2015-04-24","pret":0.07142,"close":20.13}
{"ticker":"MNTA","date":"2015-04-27","pret":0.01192,"close":19.32}
{"ticker":"MNTA","date":"2015-04-28","pret":-0.03721,"close":19.29}
{"ticker":"MNTA","date":"2015-04-29","pret":-0.01653,"close":18.41}
{"ticker":"MNTA","date":"2015-04-30","pret":-0.03985,"close":17.45}
{"ticker":"MNTA","date":"2015-05-01","pret":-0.03868,"close":18.18}
{"ticker":"MNTA","date":"2015-05-04","pret":0.03922,"close":19.07}
{"ticker":"MNTA","date":"2015-05-05","pret":0.0262,"close":18.8}
{"ticker":"MNTA","date":"2015-05-06","pret":0.00526,"close":19.31}
{"ticker":"MNTA","date":"2015-05-07","pret":0.01562,"close":19.32}
{"ticker":"MNTA","date":"2015-05-08","pret":0.00977,"close":19.85}
{"ticker":"MNTA","date":"2015-05-11","pret":0.02327,"close":20.17}
{"ticker":"MNTA","date":"2015-05-12","pret":0.003,"close":19.98}
{"ticker":"MNTA","date":"2015-05-13","pret":0.00149,"close":19.78}
{"ticker":"MNTA","date":"2015-05-14","pret":-0.01152,"close":20.01}
{"ticker":"MNTA","date":"2015-05-15","pret":0.00502,"close":20.29}
{"ticker":"MNTA","date":"2015-05-18","pret":0.01689,"close":20.22}
{"ticker":"MNTA","date":"2015-05-19","pret":-0.03356,"close":19.31}
{"ticker":"MNTA","date":"2015-05-20","pret":0.00254,"close":19.29}
{"ticker":"MNTA","date":"2015-05-21","pret":-0.01639,"close":19.31}
{"ticker":"MNTA","date":"2015-05-22","pret":0.00052,"close":19.88}
{"ticker":"MNTA","date":"2015-05-26","pret":0.02196,"close":19.39}
{"ticker":"MNTA","date":"2015-05-27","pret":-0.01732,"close":19.61}
{"ticker":"MNTA","date":"2015-05-28","pret":0.00717,"close":19.28}
{"ticker":"MNTA","date":"2015-05-29","pret":-0.01284,"close":19.85}
{"ticker":"MNTA","date":"2015-06-01","pret":0.0494,"close":21.12}
{"ticker":"MNTA","date":"2015-06-02","pret":0.05316,"close":21.09}
{"ticker":"MNTA","date":"2015-06-03","pret":-0.01126,"close":21.38}
{"ticker":"MNTA","date":"2015-06-04","pret":0.01962,"close":21.5}
{"ticker":"MNTA","date":"2015-06-05","pret":-0.0051,"close":22.08}
{"ticker":"MNTA","date":"2015-06-08","pret":0.02525,"close":22.34}
{"ticker":"MNTA","date":"2015-06-09","pret":0.01306,"close":22.18}
{"ticker":"MNTA","date":"2015-06-10","pret":-0.01125,"close":22.28}
{"ticker":"MNTA","date":"2015-06-11","pret":0.01214,"close":22.42}
{"ticker":"MNTA","date":"2015-06-12","pret":-0.00358,"close":22.08}
{"ticker":"MNTA","date":"2015-06-15","pret":-0.0036,"close":22.71}
{"ticker":"MNTA","date":"2015-06-16","pret":0.02402,"close":22.63}
{"ticker":"MNTA","date":"2015-06-17","pret":-0.0022,"close":22.88}
{"ticker":"MNTA","date":"2015-06-18","pret":0.01313,"close":24.42}
{"ticker":"MNTA","date":"2015-06-19","pret":0.10318,"close":23.78}
{"ticker":"MNTA","date":"2015-06-22","pret":-0.06355,"close":24.28}
{"ticker":"MNTA","date":"2015-06-23","pret":0.01287,"close":24.49}
{"ticker":"MNTA","date":"2015-06-24","pret":0.01067,"close":23.52}
{"ticker":"MNTA","date":"2015-06-25","pret":-0.03912,"close":22.98}
{"ticker":"MNTA","date":"2015-06-26","pret":-0.0271,"close":23.61}
{"ticker":"MNTA","date":"2015-06-29","pret":0.00218,"close":22.58}
{"ticker":"MNTA","date":"2015-06-30","pret":-0.00174,"close":22.81}
{"ticker":"MNTA","date":"2015-07-01","pret":0.00305,"close":22.43}
{"ticker":"MNTA","date":"2015-07-02","pret":-0.06416,"close":21.27}
{"ticker":"MNTA","date":"2015-07-06","pret":-0.02392,"close":21.74}
{"ticker":"MNTA","date":"2015-07-07","pret":0.03452,"close":21.61}
{"ticker":"MNTA","date":"2015-07-08","pret":-0.01525,"close":21.21}
{"ticker":"MNTA","date":"2015-07-09","pret":0.00372,"close":21.27}
{"ticker":"MNTA","date":"2015-07-10","pret":-0.00558,"close":21.76}
{"ticker":"MNTA","date":"2015-07-13","pret":0.01665,"close":21.76}
{"ticker":"MNTA","date":"2015-07-14","pret":0.00138,"close":22.5}
{"ticker":"MNTA","date":"2015-07-15","pret":0.0404,"close":21.98}
{"ticker":"MNTA","date":"2015-07-16","pret":-0.02314,"close":22.69}
{"ticker":"MNTA","date":"2015-07-17","pret":0.03059,"close":23.54}
{"ticker":"MNTA","date":"2015-07-20","pret":0.02841,"close":23.14}
{"ticker":"MNTA","date":"2015-07-21","pret":-0.02754,"close":22.89}
{"ticker":"MNTA","date":"2015-07-22","pret":-0.01318,"close":23.1}
{"ticker":"MNTA","date":"2015-07-23","pret":0.02056,"close":22.6}
{"ticker":"MNTA","date":"2015-07-24","pret":-0.02945,"close":22}
{"ticker":"MNTA","date":"2015-07-27","pret":-0.02255,"close":21.97}
{"ticker":"MNTA","date":"2015-07-28","pret":0.01044,"close":22.43}
{"ticker":"MNTA","date":"2015-07-29","pret":0.01345,"close":21.96}
{"ticker":"MNTA","date":"2015-07-30","pret":-0.02938,"close":21.75}
{"ticker":"MNTA","date":"2015-07-31","pret":-0.00276,"close":21.74}
{"ticker":"MNTA","date":"2015-08-03","pret":-0.00276,"close":21.76}
{"ticker":"MNTA","date":"2015-08-04","pret":0.00368,"close":22.05}
{"ticker":"MNTA","date":"2015-08-05","pret":0.02002,"close":23.12}
{"ticker":"MNTA","date":"2015-08-06","pret":0.01342,"close":22.08}
{"ticker":"MNTA","date":"2015-08-07","pret":-0.02247,"close":22.08}
{"ticker":"MNTA","date":"2015-08-10","pret":0.0077,"close":22.48}
{"ticker":"MNTA","date":"2015-08-11","pret":0.01655,"close":21.56}
{"ticker":"MNTA","date":"2015-08-12","pret":-0.06271,"close":21.56}
{"ticker":"MNTA","date":"2015-08-13","pret":0.01826,"close":21.55}
{"ticker":"MNTA","date":"2015-08-14","pret":-0.00558,"close":21.67}
{"ticker":"MNTA","date":"2015-08-17","pret":0.01067,"close":21.94}
{"ticker":"MNTA","date":"2015-08-18","pret":0.01511,"close":21.65}
{"ticker":"MNTA","date":"2015-08-19","pret":0,"close":22.53}
{"ticker":"MNTA","date":"2015-08-20","pret":0.00905,"close":20.16}
{"ticker":"MNTA","date":"2015-08-21","pret":-0.10386,"close":19.94}
{"ticker":"MNTA","date":"2015-08-24","pret":-0.06344,"close":19.02}
{"ticker":"MNTA","date":"2015-08-25","pret":0.04681,"close":19.26}
{"ticker":"MNTA","date":"2015-08-26","pret":0.00557,"close":19.99}
{"ticker":"MNTA","date":"2015-08-27","pret":0.01952,"close":20.22}
{"ticker":"MNTA","date":"2015-08-28","pret":-0.00746,"close":20.37}
{"ticker":"MNTA","date":"2015-08-31","pret":0.01437,"close":19.51}
{"ticker":"MNTA","date":"2015-09-01","pret":-0.06035,"close":18.89}
{"ticker":"MNTA","date":"2015-09-02","pret":0.00104,"close":19.58}
{"ticker":"MNTA","date":"2015-09-03","pret":0.02374,"close":18.39}
{"ticker":"MNTA","date":"2015-09-04","pret":-0.07682,"close":18.39}
{"ticker":"MNTA","date":"2015-09-08","pret":0.03941,"close":18.96}
{"ticker":"MNTA","date":"2015-09-09","pret":0.02199,"close":18.95}
{"ticker":"MNTA","date":"2015-09-10","pret":-0.02411,"close":19.03}
{"ticker":"MNTA","date":"2015-09-11","pret":0.00371,"close":18.99}
{"ticker":"MNTA","date":"2015-09-14","pret":0.00053,"close":18.18}
{"ticker":"MNTA","date":"2015-09-15","pret":-0.03713,"close":18.33}
{"ticker":"MNTA","date":"2015-09-16","pret":0.00383,"close":18.13}
{"ticker":"MNTA","date":"2015-09-17","pret":-0.01319,"close":18.46}
{"ticker":"MNTA","date":"2015-09-18","pret":0.01155,"close":18.46}
{"ticker":"MNTA","date":"2015-09-21","pret":0.01088,"close":17.7}
{"ticker":"MNTA","date":"2015-09-22","pret":-0.0522,"close":17.28}
{"ticker":"MNTA","date":"2015-09-23","pret":-0.00228,"close":17.39}
{"ticker":"MNTA","date":"2015-09-24","pret":-0.01787,"close":17.43}
{"ticker":"MNTA","date":"2015-09-25","pret":0.02414,"close":16.86}
{"ticker":"MNTA","date":"2015-09-28","pret":-0.03938,"close":16.39}
{"ticker":"MNTA","date":"2015-09-29","pret":-0.03731,"close":16.06}
{"ticker":"MNTA","date":"2015-09-30","pret":-0.00369,"close":16.41}
{"ticker":"MNTA","date":"2015-10-01","pret":0.00614,"close":16.16}
{"ticker":"MNTA","date":"2015-10-02","pret":-0.01417,"close":16.83}
{"ticker":"MNTA","date":"2015-10-05","pret":0.04548,"close":17.42}
{"ticker":"MNTA","date":"2015-10-06","pret":0.02286,"close":16.53}
{"ticker":"MNTA","date":"2015-10-07","pret":-0.03238,"close":16.65}
{"ticker":"MNTA","date":"2015-10-08","pret":-0.0169,"close":16.72}
{"ticker":"MNTA","date":"2015-10-09","pret":0.00848,"close":16.54}
{"ticker":"MNTA","date":"2015-10-12","pret":0.00841,"close":16.67}
{"ticker":"MNTA","date":"2015-10-13","pret":-0.01995,"close":16.05}
{"ticker":"MNTA","date":"2015-10-14","pret":0.00122,"close":16.15}
{"ticker":"MNTA","date":"2015-10-15","pret":-0.00919,"close":16.7}
{"ticker":"MNTA","date":"2015-10-16","pret":0.02971,"close":16.53}
{"ticker":"MNTA","date":"2015-10-19","pret":-0.02052,"close":16.6}
{"ticker":"MNTA","date":"2015-10-20","pret":0.00547,"close":15.64}
{"ticker":"MNTA","date":"2015-10-21","pret":-0.03267,"close":16.17}
{"ticker":"MNTA","date":"2015-10-22","pret":0.01616,"close":16.27}
{"ticker":"MNTA","date":"2015-10-23","pret":0.02195,"close":16.62}
{"ticker":"MNTA","date":"2015-10-26","pret":-0.00362,"close":16.41}
{"ticker":"MNTA","date":"2015-10-27","pret":-0.00242,"close":16.28}
{"ticker":"MNTA","date":"2015-10-28","pret":-0.0067,"close":16.67}
{"ticker":"MNTA","date":"2015-10-29","pret":0.01816,"close":16.53}
{"ticker":"MNTA","date":"2015-10-30","pret":-0.00361,"close":16.41}
{"ticker":"MNTA","date":"2015-11-02","pret":-0.0006,"close":16.9}
{"ticker":"MNTA","date":"2015-11-03","pret":0.01019,"close":16.26}
{"ticker":"MNTA","date":"2015-11-04","pret":-0.05958,"close":17}
{"ticker":"MNTA","date":"2015-11-05","pret":0.06434,"close":17.87}
{"ticker":"MNTA","date":"2015-11-06","pret":0.0526,"close":17.76}
{"ticker":"MNTA","date":"2015-11-09","pret":-0.00452,"close":17.98}
{"ticker":"MNTA","date":"2015-11-10","pret":0.01571,"close":18.43}
{"ticker":"MNTA","date":"2015-11-11","pret":0.03232,"close":18.27}
{"ticker":"MNTA","date":"2015-11-12","pret":-0.0163,"close":17.76}
{"ticker":"MNTA","date":"2015-11-13","pret":-0.02272,"close":18.11}
{"ticker":"MNTA","date":"2015-11-16","pret":0.00392,"close":17.49}
{"ticker":"MNTA","date":"2015-11-17","pret":-0.01462,"close":17.75}
{"ticker":"MNTA","date":"2015-11-18","pret":0.00283,"close":18.29}
{"ticker":"MNTA","date":"2015-11-19","pret":0.02621,"close":17.7}
{"ticker":"MNTA","date":"2015-11-20","pret":-0.02339,"close":17.7}
{"ticker":"MNTA","date":"2015-11-23","pret":-0.01819,"close":17.86}
{"ticker":"MNTA","date":"2015-11-24","pret":0.02157,"close":17.78}
{"ticker":"MNTA","date":"2015-11-25","pret":0.0028,"close":17.97}
{"ticker":"MNTA","date":"2015-11-26"}
{"ticker":"MNTA","date":"2015-11-27","pret":0.0028,"close":17.97}
{"ticker":"MNTA","date":"2015-11-30","pret":0.0039,"close":17.86}
{"ticker":"MNTA","date":"2015-12-01","pret":-0.0039,"close":17.39}
{"ticker":"MNTA","date":"2015-12-02","pret":-0.02659,"close":17.55}
{"ticker":"MNTA","date":"2015-12-03","pret":0.00629,"close":16.67}
{"ticker":"MNTA","date":"2015-12-04","pret":-0.04964,"close":16.98}
{"ticker":"MNTA","date":"2015-12-07","pret":0.01781,"close":16.76}
{"ticker":"MNTA","date":"2015-12-08","pret":-0.02261,"close":16.76}
{"ticker":"MNTA","date":"2015-12-09","pret":0.00898,"close":16.33}
{"ticker":"MNTA","date":"2015-12-10","pret":-0.02965,"close":16.17}
{"ticker":"MNTA","date":"2015-12-11","pret":-0.0274,"close":15.6}
{"ticker":"MNTA","date":"2015-12-14","pret":-0.03077,"close":15.6}
{"ticker":"MNTA","date":"2015-12-15","pret":0.0238,"close":15.94}
{"ticker":"MNTA","date":"2015-12-16","pret":0.02387,"close":16.57}
{"ticker":"MNTA","date":"2015-12-17"}
{"ticker":"MNTA","date":"2015-12-18","pret":-0.01186,"close":16.43}
{"ticker":"MNTA","date":"2015-12-21","pret":0.03639,"close":16.11}
{"ticker":"MNTA","date":"2015-12-22","pret":-0.01587,"close":16.31}
{"ticker":"MNTA","date":"2015-12-23","pret":0.00675,"close":15.63}
{"ticker":"MNTA","date":"2015-12-24","pret":-0.04565,"close":15.31}
{"ticker":"MNTA","date":"2015-12-28","pret":-0.0279,"close":15.01}
{"ticker":"MNTA","date":"2015-12-29","pret":-0.01191,"close":14.93}
{"ticker":"MNTA","date":"2015-12-30","pret":-0.00936,"close":14.74}
{"ticker":"MNTA","date":"2015-12-31","pret":-0.019,"close":14.84}
{"ticker":"MNTA","date":"2016-01-04","pret":-0.00137,"close":14.21}
{"ticker":"MNTA","date":"2016-01-05","pret":-0.01381,"close":14.25}
{"ticker":"MO","date":"2015-01-02","pret":-0.0123,"close":48.97}
{"ticker":"MO","date":"2015-01-05","pret":-0.01348,"close":48.69}
{"ticker":"MO","date":"2015-01-06","pret":0.00737,"close":48.98}
{"ticker":"MO","date":"2015-01-07","pret":0.00671,"close":49.88}
{"ticker":"MO","date":"2015-01-08","pret":0.01868,"close":50.72}
{"ticker":"MO","date":"2015-01-09","pret":0.01422,"close":50.6}
{"ticker":"MO","date":"2015-01-12","pret":-0.00373,"close":50.92}
{"ticker":"MO","date":"2015-01-13","pret":0.00726,"close":51.32}
{"ticker":"MO","date":"2015-01-14","pret":-0.00313,"close":51.73}
{"ticker":"MO","date":"2015-01-15","pret":0.01865,"close":52.47}
{"ticker":"MO","date":"2015-01-16","pret":0.00748,"close":53.05}
{"ticker":"MO","date":"2015-01-20","pret":0.03029,"close":53.83}
{"ticker":"MO","date":"2015-01-21","pret":-0.00371,"close":54.27}
{"ticker":"MO","date":"2015-01-22","pret":0.01642,"close":54.66}
{"ticker":"MO","date":"2015-01-23","pret":0.00055,"close":54.19}
{"ticker":"MO","date":"2015-01-26","pret":-0.00863,"close":54.44}
{"ticker":"MO","date":"2015-01-27","pret":-0.00333,"close":54.56}
{"ticker":"MO","date":"2015-01-28","pret":0.01324,"close":54.01}
{"ticker":"MO","date":"2015-01-29","pret":-0.0149,"close":54.39}
{"ticker":"MO","date":"2015-01-30","pret":0.00222,"close":53.1}
{"ticker":"MO","date":"2015-02-02","pret":-0.0151,"close":53.8}
{"ticker":"MO","date":"2015-02-03","pret":0.01083,"close":54.26}
{"ticker":"MO","date":"2015-02-04","pret":0.00648,"close":54.03}
{"ticker":"MO","date":"2015-02-05","pret":0.0035,"close":53.67}
{"ticker":"MO","date":"2015-02-06","pret":-0.01576,"close":53.33}
{"ticker":"MO","date":"2015-02-09","pret":-0.00675,"close":53.16}
{"ticker":"MO","date":"2015-02-10","pret":0.00638,"close":53.77}
{"ticker":"MO","date":"2015-02-11","pret":0.00819,"close":54.76}
{"ticker":"MO","date":"2015-02-12","pret":0.016,"close":55.54}
{"ticker":"MO","date":"2015-02-13","pret":0.01233,"close":54.76}
{"ticker":"MO","date":"2015-02-17","pret":-0.01892,"close":55.14}
{"ticker":"MO","date":"2015-02-18","pret":0.00823,"close":55.24}
{"ticker":"MO","date":"2015-02-19","pret":0.00925,"close":55.48}
{"ticker":"MO","date":"2015-02-20","pret":0.00036,"close":55.61}
{"ticker":"MO","date":"2015-02-23","pret":0.00558,"close":55.51}
{"ticker":"MO","date":"2015-02-24","pret":-0.00126,"close":55.72}
{"ticker":"MO","date":"2015-02-25","pret":0.00251,"close":55.64}
{"ticker":"MO","date":"2015-02-26","pret":-0.00143,"close":56.09}
{"ticker":"MO","date":"2015-02-27","pret":0.00644,"close":56.29}
{"ticker":"MO","date":"2015-03-02","pret":0.00604,"close":56.5}
{"ticker":"MO","date":"2015-03-03","pret":0.00124,"close":56.46}
{"ticker":"MO","date":"2015-03-04","pret":-0.00408,"close":55.79}
{"ticker":"MO","date":"2015-03-05","pret":-0.0041,"close":55.5}
{"ticker":"MO","date":"2015-03-06","pret":-0.01366,"close":53.37}
{"ticker":"MO","date":"2015-03-09","pret":-0.02863,"close":53.83}
{"ticker":"MO","date":"2015-03-10","pret":-0.00448,"close":53.2}
{"ticker":"MO","date":"2015-03-11","pret":-0.00112,"close":52.22}
{"ticker":"MO","date":"2015-03-12","pret":-0.02521,"close":52.01}
{"ticker":"MO","date":"2015-03-13","pret":-0.00308,"close":51.39}
{"ticker":"MO","date":"2015-03-16","pret":-0.00328,"close":52.09}
{"ticker":"MO","date":"2015-03-17","pret":0.00116,"close":51.62}
{"ticker":"MO","date":"2015-03-18","pret":-0.00892,"close":51.34}
{"ticker":"MO","date":"2015-03-19","pret":-0.00253,"close":51.27}
{"ticker":"MO","date":"2015-03-20","pret":0.00253,"close":51.42}
{"ticker":"MO","date":"2015-03-23","pret":-0.00097,"close":51.62}
{"ticker":"MO","date":"2015-03-24","pret":0.00408,"close":51.11}
{"ticker":"MO","date":"2015-03-25","pret":-0.00486,"close":50.15}
{"ticker":"MO","date":"2015-03-26","pret":-0.0315,"close":50}
{"ticker":"MO","date":"2015-03-27","pret":0.00482,"close":50.34}
{"ticker":"MO","date":"2015-03-30","pret":0.0157,"close":50.53}
{"ticker":"MO","date":"2015-03-31","pret":-0.00375,"close":50.02}
{"ticker":"MO","date":"2015-04-01","pret":-0.00715,"close":50.3}
{"ticker":"MO","date":"2015-04-02","pret":0.00517,"close":51.19}
{"ticker":"MO","date":"2015-04-06","pret":0.01183,"close":51.49}
{"ticker":"MO","date":"2015-04-07","pret":0.0115,"close":51.7}
{"ticker":"MO","date":"2015-04-08","pret":-0.00116,"close":51.62}
{"ticker":"MO","date":"2015-04-09","pret":0.00194,"close":51.86}
{"ticker":"MO","date":"2015-04-10","pret":0.00963,"close":52.51}
{"ticker":"MO","date":"2015-04-13","pret":0.00383,"close":51.77}
{"ticker":"MO","date":"2015-04-14","pret":-0.01288,"close":52.12}
{"ticker":"MO","date":"2015-04-15","pret":0.00829,"close":51.61}
{"ticker":"MO","date":"2015-04-16","pret":-0.0025,"close":52.05}
{"ticker":"MO","date":"2015-04-17","pret":-0.00096,"close":51.75}
{"ticker":"MO","date":"2015-04-20","pret":0.00135,"close":52.63}
{"ticker":"MO","date":"2015-04-21","pret":0.0147,"close":52.1}
{"ticker":"MO","date":"2015-04-22","pret":-0.01316,"close":52.12}
{"ticker":"MO","date":"2015-04-23","pret":-0.00077,"close":52.35}
{"ticker":"MO","date":"2015-04-24","pret":0.00899,"close":52.07}
{"ticker":"MO","date":"2015-04-27","pret":-0.00707,"close":51.4}
{"ticker":"MO","date":"2015-04-28","pret":-0.01722,"close":51.71}
{"ticker":"MO","date":"2015-04-29","pret":0.00273,"close":50.2}
{"ticker":"MO","date":"2015-04-30","pret":-0.02442,"close":50.05}
{"ticker":"MO","date":"2015-05-01","pret":-0.0006,"close":50.66}
{"ticker":"MO","date":"2015-05-04","pret":0.01544,"close":50.68}
{"ticker":"MO","date":"2015-05-05","pret":-0.00789,"close":50.35}
{"ticker":"MO","date":"2015-05-06","pret":-0.00139,"close":50.68}
{"ticker":"MO","date":"2015-05-07","pret":0.00099,"close":51.24}
{"ticker":"MO","date":"2015-05-08","pret":0.02214,"close":52.17}
{"ticker":"MO","date":"2015-05-11","pret":0.01137,"close":51.34}
{"ticker":"MO","date":"2015-05-12","pret":-0.02738,"close":51.15}
{"ticker":"MO","date":"2015-05-13","pret":0.00863,"close":51}
{"ticker":"MO","date":"2015-05-14","pret":0.00351,"close":52.6}
{"ticker":"MO","date":"2015-05-15","pret":0.02212,"close":52.82}
{"ticker":"MO","date":"2015-05-18","pret":0.00095,"close":51.95}
{"ticker":"MO","date":"2015-05-19","pret":-0.01109,"close":51.78}
{"ticker":"MO","date":"2015-05-20","pret":-0.00173,"close":51.8}
{"ticker":"MO","date":"2015-05-21","pret":-0.00193,"close":51.64}
{"ticker":"MO","date":"2015-05-22","pret":-0.00658,"close":51.23}
{"ticker":"MO","date":"2015-05-26","pret":-0.00526,"close":51.28}
{"ticker":"MO","date":"2015-05-27","pret":0.00331,"close":51.83}
{"ticker":"MO","date":"2015-05-28","pret":0.01045,"close":51.62}
{"ticker":"MO","date":"2015-05-29","pret":-0.00948,"close":51.2}
{"ticker":"MO","date":"2015-06-01","pret":-0.00312,"close":51.2}
{"ticker":"MO","date":"2015-06-02","pret":-0.00489,"close":50.63}
{"ticker":"MO","date":"2015-06-03","pret":-0.00255,"close":50.35}
{"ticker":"MO","date":"2015-06-04","pret":-0.01285,"close":49.88}
{"ticker":"MO","date":"2015-06-05","pret":-0.011,"close":48.21}
{"ticker":"MO","date":"2015-06-08","pret":-0.03147,"close":48.32}
{"ticker":"MO","date":"2015-06-09","pret":0.00373,"close":48.56}
{"ticker":"MO","date":"2015-06-10","pret":0.0068,"close":49.22}
{"ticker":"MO","date":"2015-06-11","pret":0.00041,"close":48.33}
{"ticker":"MO","date":"2015-06-12","pret":-0.00908,"close":48.04}
{"ticker":"MO","date":"2015-06-15","pret":-0.01146,"close":47.54}
{"ticker":"MO","date":"2015-06-16","pret":-0.00105,"close":48.02}
{"ticker":"MO","date":"2015-06-17","pret":0.00732,"close":48.56}
{"ticker":"MO","date":"2015-06-18","pret":0.01386,"close":49.46}
{"ticker":"MO","date":"2015-06-19","pret":0.01245,"close":49.32}
{"ticker":"MO","date":"2015-06-22","pret":0.00587,"close":49.79}
{"ticker":"MO","date":"2015-06-23","pret":0.00823,"close":49.08}
{"ticker":"MO","date":"2015-06-24","pret":-0.01756,"close":48.97}
{"ticker":"MO","date":"2015-06-25","pret":-0.00122,"close":49.16}
{"ticker":"MO","date":"2015-06-26","pret":0.00468,"close":49.48}
{"ticker":"MO","date":"2015-06-29","pret":-0.00081,"close":48.67}
{"ticker":"MO","date":"2015-06-30","pret":-0.0057,"close":48.91}
{"ticker":"MO","date":"2015-07-01","pret":0.00245,"close":49.1}
{"ticker":"MO","date":"2015-07-02","pret":0.00386,"close":48.99}
{"ticker":"MO","date":"2015-07-06","pret":-0.00815,"close":49.87}
{"ticker":"MO","date":"2015-07-07","pret":0.02206,"close":51.68}
{"ticker":"MO","date":"2015-07-08","pret":0.02666,"close":51.03}
{"ticker":"MO","date":"2015-07-09","pret":0.00602,"close":50.95}
{"ticker":"MO","date":"2015-07-10","pret":-0.00291,"close":51.31}
{"ticker":"MO","date":"2015-07-13","pret":0.00155,"close":51.33}
{"ticker":"MO","date":"2015-07-14","pret":-0.00447,"close":51.35}
{"ticker":"MO","date":"2015-07-15","pret":0.00058,"close":51.23}
{"ticker":"MO","date":"2015-07-16","pret":0.00427,"close":52.91}
{"ticker":"MO","date":"2015-07-17","pret":0.02281,"close":53.22}
{"ticker":"MO","date":"2015-07-20","pret":0.00887,"close":53.71}
{"ticker":"MO","date":"2015-07-21","pret":0.00804,"close":53.55}
{"ticker":"MO","date":"2015-07-22","pret":-0.00019,"close":53.96}
{"ticker":"MO","date":"2015-07-23","pret":0.00539,"close":53.82}
{"ticker":"MO","date":"2015-07-24","pret":-0.00334,"close":53.79}
{"ticker":"MO","date":"2015-07-27","pret":-0.00447,"close":53.95}
{"ticker":"MO","date":"2015-07-28","pret":0.01059,"close":55.25}
{"ticker":"MO","date":"2015-07-29","pret":0.02573,"close":54.4}
{"ticker":"MO","date":"2015-07-30","pret":-0.03259,"close":54.2}
{"ticker":"MO","date":"2015-07-31","pret":0.01515,"close":54.38}
{"ticker":"MO","date":"2015-08-03","pret":-0.0022,"close":54.66}
{"ticker":"MO","date":"2015-08-04","pret":0.0022,"close":54.92}
{"ticker":"MO","date":"2015-08-05","pret":0.01058,"close":55.47}
{"ticker":"MO","date":"2015-08-06","pret":0.00939,"close":55.57}
{"ticker":"MO","date":"2015-08-07","pret":-0.0027,"close":55.49}
{"ticker":"MO","date":"2015-08-10","pret":0.0036,"close":55.71}
{"ticker":"MO","date":"2015-08-11","pret":-0.00486,"close":55.73}
{"ticker":"MO","date":"2015-08-12","pret":-0.00217,"close":55.74}
{"ticker":"MO","date":"2015-08-13","pret":0.00361,"close":55.57}
{"ticker":"MO","date":"2015-08-14","pret":0.00108,"close":55.76}
{"ticker":"MO","date":"2015-08-17","pret":-0.00126,"close":55.67}
{"ticker":"MO","date":"2015-08-18","pret":0.00144,"close":55.2}
{"ticker":"MO","date":"2015-08-19","pret":-0.01049,"close":54.81}
{"ticker":"MO","date":"2015-08-20","pret":-0.01207,"close":54.73}
{"ticker":"MO","date":"2015-08-21","pret":-0.00221,"close":53.94}
{"ticker":"MO","date":"2015-08-24","pret":-0.10716,"close":52.14}
{"ticker":"MO","date":"2015-08-25","pret":0.09398,"close":51.82}
{"ticker":"MO","date":"2015-08-26","pret":-0.00958,"close":53.21}
{"ticker":"MO","date":"2015-08-27","pret":0.01238,"close":53.71}
{"ticker":"MO","date":"2015-08-28","pret":0.00074,"close":54.17}
{"ticker":"MO","date":"2015-08-31","pret":0.00502,"close":53.58}
{"ticker":"MO","date":"2015-09-01","pret":-0.02343,"close":52.03}
{"ticker":"MO","date":"2015-09-02","pret":-0.00285,"close":53.13}
{"ticker":"MO","date":"2015-09-03","pret":0.01566,"close":53.59}
{"ticker":"MO","date":"2015-09-04","pret":-0.00752,"close":52.38}
{"ticker":"MO","date":"2015-09-08","pret":-0.00076,"close":53.49}
{"ticker":"MO","date":"2015-09-09","pret":0.01908,"close":53.02}
{"ticker":"MO","date":"2015-09-10","pret":-0.0187,"close":53.27}
{"ticker":"MO","date":"2015-09-11","pret":-0.00549,"close":52.59}
{"ticker":"MO","date":"2015-09-14","pret":0.00057,"close":52.45}
{"ticker":"MO","date":"2015-09-15","pret":-0.00057,"close":54.11}
{"ticker":"MO","date":"2015-09-16","pret":0.05196,"close":55.36}
{"ticker":"MO","date":"2015-09-17","pret":-0.00506,"close":54.69}
{"ticker":"MO","date":"2015-09-18","pret":-0.02234,"close":54.05}
{"ticker":"MO","date":"2015-09-21","pret":0.00903,"close":54.79}
{"ticker":"MO","date":"2015-09-22","pret":-0.00552,"close":54.2}
{"ticker":"MO","date":"2015-09-23","pret":-0.00222,"close":54.4}
{"ticker":"MO","date":"2015-09-24","pret":0.00129,"close":54.61}
{"ticker":"MO","date":"2015-09-25","pret":0.01157,"close":54.79}
{"ticker":"MO","date":"2015-09-28","pret":-0.00788,"close":54.63}
{"ticker":"MO","date":"2015-09-29","pret":0.00551,"close":54.23}
{"ticker":"MO","date":"2015-09-30","pret":0.00329,"close":54.4}
{"ticker":"MO","date":"2015-10-01","pret":-0.00659,"close":54.22}
{"ticker":"MO","date":"2015-10-02","pret":-0.01182,"close":54.86}
{"ticker":"MO","date":"2015-10-05","pret":0.02604,"close":55.73}
{"ticker":"MO","date":"2015-10-06","pret":0.00632,"close":55.41}
{"ticker":"MO","date":"2015-10-07","pret":-0.00324,"close":55.9}
{"ticker":"MO","date":"2015-10-08","pret":0.00827,"close":56.37}
{"ticker":"MO","date":"2015-10-09","pret":0.01298,"close":56.81}
{"ticker":"MO","date":"2015-10-12","pret":0.00441,"close":57.46}
{"ticker":"MO","date":"2015-10-13","pret":0.01224,"close":57.62}
{"ticker":"MO","date":"2015-10-14","pret":-0.00209,"close":57.55}
{"ticker":"MO","date":"2015-10-15","pret":0.00936,"close":57.87}
{"ticker":"MO","date":"2015-10-16","pret":0.00516,"close":58.72}
{"ticker":"MO","date":"2015-10-19","pret":0.00684,"close":59.66}
{"ticker":"MO","date":"2015-10-20","pret":0.0169,"close":59.74}
{"ticker":"MO","date":"2015-10-21","pret":0.00117,"close":59.84}
{"ticker":"MO","date":"2015-10-22","pret":0.00601,"close":61.4}
{"ticker":"MO","date":"2015-10-23","pret":0.02319,"close":61.05}
{"ticker":"MO","date":"2015-10-26","pret":-0.00244,"close":61.4}
{"ticker":"MO","date":"2015-10-27","pret":-0.0049,"close":61.06}
{"ticker":"MO","date":"2015-10-28","pret":0.00441,"close":61.44}
{"ticker":"MO","date":"2015-10-29","pret":0.00212,"close":61.53}
{"ticker":"MO","date":"2015-10-30","pret":-0.00424,"close":60.47}
{"ticker":"MO","date":"2015-11-02","pret":-0.00623,"close":60.5}
{"ticker":"MO","date":"2015-11-03","pret":-0.01458,"close":57.85}
{"ticker":"MO","date":"2015-11-04","pret":-0.0348,"close":58.03}
{"ticker":"MO","date":"2015-11-05","pret":0.00877,"close":58.05}
{"ticker":"MO","date":"2015-11-06","pret":-0.01119,"close":57.09}
{"ticker":"MO","date":"2015-11-09","pret":-0.01694,"close":57.08}
{"ticker":"MO","date":"2015-11-10","pret":0.00404,"close":56.79}
{"ticker":"MO","date":"2015-11-11","pret":-0.00018,"close":57.21}
{"ticker":"MO","date":"2015-11-12","pret":0.00263,"close":56.76}
{"ticker":"MO","date":"2015-11-13","pret":-0.00685,"close":56.28}
{"ticker":"MO","date":"2015-11-16","pret":-0.00849,"close":56.77}
{"ticker":"MO","date":"2015-11-17","pret":0.01008,"close":56.68}
{"ticker":"MO","date":"2015-11-18","pret":0.0007,"close":57.06}
{"ticker":"MO","date":"2015-11-19","pret":0.00578,"close":57.46}
{"ticker":"MO","date":"2015-11-20","pret":0.00575,"close":57.13}
{"ticker":"MO","date":"2015-11-23","pret":-0.004,"close":57.62}
{"ticker":"MO","date":"2015-11-24","pret":0.00122,"close":57.57}
{"ticker":"MO","date":"2015-11-25","pret":0.00365,"close":57.5}
{"ticker":"MO","date":"2015-11-26"}
{"ticker":"MO","date":"2015-11-27","pret":-0.00017,"close":57.75}
{"ticker":"MO","date":"2015-11-30","pret":0.0064,"close":57.6}
{"ticker":"MO","date":"2015-12-01","pret":-0.00519,"close":57.89}
{"ticker":"MO","date":"2015-12-02","pret":0.00398,"close":57.84}
{"ticker":"MO","date":"2015-12-03","pret":-0.00329,"close":57.09}
{"ticker":"MO","date":"2015-12-04","pret":-0.00417,"close":58.51}
{"ticker":"MO","date":"2015-12-07","pret":0.01948,"close":58.27}
{"ticker":"MO","date":"2015-12-08","pret":-0.00702,"close":58.23}
{"ticker":"MO","date":"2015-12-09","pret":-0.00275,"close":57.33}
{"ticker":"MO","date":"2015-12-10","pret":-0.00935,"close":57.18}
{"ticker":"MO","date":"2015-12-11","pret":-0.01331,"close":56.46}
{"ticker":"MO","date":"2015-12-14","pret":-0.00584,"close":57.52}
{"ticker":"MO","date":"2015-12-15","pret":0.02435,"close":57.34}
{"ticker":"MO","date":"2015-12-16","pret":-0.00104,"close":58.95}
{"ticker":"MO","date":"2015-12-17"}
{"ticker":"MO","date":"2015-12-18","pret":0.00708,"close":57.13}
{"ticker":"MO","date":"2015-12-21","pret":-0.01212,"close":57.44}
{"ticker":"MO","date":"2015-12-22","pret":-0.00454,"close":57.77}
{"ticker":"MO","date":"2015-12-23","pret":0.01338,"close":58.43}
{"ticker":"MO","date":"2015-12-24","pret":0.00654,"close":58.29}
{"ticker":"MO","date":"2015-12-28","pret":-0.00361,"close":58.27}
{"ticker":"MO","date":"2015-12-29","pret":0.00823,"close":58.92}
{"ticker":"MO","date":"2015-12-30","pret":0.00663,"close":58.8}
{"ticker":"MO","date":"2015-12-31","pret":-0.008,"close":58.21}
{"ticker":"MO","date":"2016-01-04","pret":-0.01672,"close":57.39}
{"ticker":"MO","date":"2016-01-05","pret":-0.00104,"close":58.55}
{"ticker":"MOBL","date":"2015-01-02","pret":0.01816,"close":9.87}
{"ticker":"MOBL","date":"2015-01-05","pret":-0.02327,"close":9.45}
{"ticker":"MOBL","date":"2015-01-06","pret":-0.03754,"close":9.5}
{"ticker":"MOBL","date":"2015-01-07","pret":0.01895,"close":9.87}
{"ticker":"MOBL","date":"2015-01-08","pret":0.02979,"close":9.96}
{"ticker":"MOBL","date":"2015-01-09","pret":0.00404,"close":9.95}
{"ticker":"MOBL","date":"2015-01-12","pret":0.00803,"close":9.96}
{"ticker":"MOBL","date":"2015-01-13","pret":-0.0202,"close":9.93}
{"ticker":"MOBL","date":"2015-01-14","pret":0.00306,"close":9.96}
{"ticker":"MOBL","date":"2015-01-15","pret":0.01615,"close":9.29}
{"ticker":"MOBL","date":"2015-01-16","pret":-0.07588,"close":9.34}
{"ticker":"MOBL","date":"2015-01-20","pret":0.02137,"close":9.3}
{"ticker":"MOBL","date":"2015-01-21","pret":-0.02137,"close":9.09}
{"ticker":"MOBL","date":"2015-01-22","pret":-0.01523,"close":9.25}
{"ticker":"MOBL","date":"2015-01-23","pret":0.01523,"close":9.28}
{"ticker":"MOBL","date":"2015-01-26","pret":-0.00108,"close":9.22}
{"ticker":"MOBL","date":"2015-01-27","pret":-0.01415,"close":9.04}
{"ticker":"MOBL","date":"2015-01-28","pret":0,"close":8.82}
{"ticker":"MOBL","date":"2015-01-29","pret":-0.04945,"close":8.87}
{"ticker":"MOBL","date":"2015-01-30","pret":0.01373,"close":8.77}
{"ticker":"MOBL","date":"2015-02-02","pret":-0.00456,"close":8.86}
{"ticker":"MOBL","date":"2015-02-03","pret":0.0181,"close":8.88}
{"ticker":"MOBL","date":"2015-02-04","pret":-0.00788,"close":9.14}
{"ticker":"MOBL","date":"2015-02-05","pret":0.03987,"close":9.41}
{"ticker":"MOBL","date":"2015-02-06","pret":0.01936,"close":9.23}
{"ticker":"MOBL","date":"2015-02-09","pret":-0.00641,"close":9.48}
{"ticker":"MOBL","date":"2015-02-10","pret":0.01806,"close":9.38}
{"ticker":"MOBL","date":"2015-02-11","pret":-0.01165,"close":9.25}
{"ticker":"MOBL","date":"2015-02-12","pret":-0.00107,"close":9.74}
{"ticker":"MOBL","date":"2015-02-13","pret":0.03045,"close":9.53}
{"ticker":"MOBL","date":"2015-02-17","pret":-0.01458,"close":9.12}
{"ticker":"MOBL","date":"2015-02-18","pret":-0.08425,"close":8.91}
{"ticker":"MOBL","date":"2015-02-19","pret":0.00114,"close":8.74}
{"ticker":"MOBL","date":"2015-02-20","pret":-0.00114,"close":8.8}
{"ticker":"MOBL","date":"2015-02-23","pret":-0.02076,"close":8.56}
{"ticker":"MOBL","date":"2015-02-24","pret":-0.00584,"close":8.6}
{"ticker":"MOBL","date":"2015-02-25","pret":0.00468,"close":8.63}
{"ticker":"MOBL","date":"2015-02-26","pret":-0.00585,"close":8.68}
{"ticker":"MOBL","date":"2015-02-27","pret":0.02435,"close":8.93}
{"ticker":"MOBL","date":"2015-03-02","pret":0.01704,"close":8.67}
{"ticker":"MOBL","date":"2015-03-03","pret":-0.03088,"close":8.58}
{"ticker":"MOBL","date":"2015-03-04","pret":-0.00349,"close":8.6}
{"ticker":"MOBL","date":"2015-03-05","pret":0.00233,"close":8.96}
{"ticker":"MOBL","date":"2015-03-06","pret":0.03429,"close":8.76}
{"ticker":"MOBL","date":"2015-03-09","pret":-0.01814,"close":8.92}
{"ticker":"MOBL","date":"2015-03-10","pret":-0.03968,"close":8.41}
{"ticker":"MOBL","date":"2015-03-11","pret":0.00475,"close":8.78}
{"ticker":"MOBL","date":"2015-03-12","pret":0.04063,"close":8.92}
{"ticker":"MOBL","date":"2015-03-13","pret":0.0158,"close":8.74}
{"ticker":"MOBL","date":"2015-03-16","pret":-0.01466,"close":8.79}
{"ticker":"MOBL","date":"2015-03-17","pret":-0.00342,"close":8.87}
{"ticker":"MOBL","date":"2015-03-18","pret":0.01021,"close":8.89}
{"ticker":"MOBL","date":"2015-03-19","pret":-0.00113,"close":8.8}
{"ticker":"MOBL","date":"2015-03-20","pret":0.00451,"close":9}
{"ticker":"MOBL","date":"2015-03-23","pret":0.00112,"close":8.97}
{"ticker":"MOBL","date":"2015-03-24","pret":0.00783,"close":9.06}
{"ticker":"MOBL","date":"2015-03-25","pret":0.01109,"close":8.76}
{"ticker":"MOBL","date":"2015-03-26","pret":-0.00997,"close":8.83}
{"ticker":"MOBL","date":"2015-03-27","pret":-0.01345,"close":9.08}
{"ticker":"MOBL","date":"2015-03-30","pret":0.02892,"close":9.18}
{"ticker":"MOBL","date":"2015-03-31","pret":0.00328,"close":9.26}
{"ticker":"MOBL","date":"2015-04-01","pret":0.01087,"close":9.13}
{"ticker":"MOBL","date":"2015-04-02","pret":-0.01087,"close":8.97}
{"ticker":"MOBL","date":"2015-04-06","pret":-0.02322,"close":8.87}
{"ticker":"MOBL","date":"2015-04-07","pret":-0.01012,"close":8.93}
{"ticker":"MOBL","date":"2015-04-08","pret":0.01235,"close":9}
{"ticker":"MOBL","date":"2015-04-09","pret":0.00556,"close":9.02}
{"ticker":"MOBL","date":"2015-04-10","pret":-0.00111,"close":9.29}
{"ticker":"MOBL","date":"2015-04-13","pret":0.02956,"close":9.17}
{"ticker":"MOBL","date":"2015-04-14","pret":-0.00758,"close":9}
{"ticker":"MOBL","date":"2015-04-15","pret":-0.01754,"close":9.29}
{"ticker":"MOBL","date":"2015-04-16","pret":0.02836,"close":9.62}
{"ticker":"MOBL","date":"2015-04-17","pret":0.02653,"close":9.6}
{"ticker":"MOBL","date":"2015-04-20","pret":0.01145,"close":9.45}
{"ticker":"MOBL","date":"2015-04-21","pret":-0.01776,"close":9.57}
{"ticker":"MOBL","date":"2015-04-22","pret":0.00944,"close":9.5}
{"ticker":"MOBL","date":"2015-04-23","pret":-0.45139,"close":7.11}
{"ticker":"MOBL","date":"2015-04-24","pret":0.19319,"close":6.98}
{"ticker":"MOBL","date":"2015-04-27","pret":-0.06274,"close":6.14}
{"ticker":"MOBL","date":"2015-04-28","pret":-0.12718,"close":6.12}
{"ticker":"MOBL","date":"2015-04-29","pret":-0.00327,"close":6}
{"ticker":"MOBL","date":"2015-04-30","pret":-0.02322,"close":6.02}
{"ticker":"MOBL","date":"2015-05-01","pret":0.00669,"close":6.65}
{"ticker":"MOBL","date":"2015-05-04","pret":0.10135,"close":6.13}
{"ticker":"MOBL","date":"2015-05-05","pret":-0.08646,"close":6.18}
{"ticker":"MOBL","date":"2015-05-06","pret":0.01143,"close":6.11}
{"ticker":"MOBL","date":"2015-05-07","pret":-0.00815,"close":6}
{"ticker":"MOBL","date":"2015-05-08","pret":-0.00492,"close":5.96}
{"ticker":"MOBL","date":"2015-05-11","pret":-0.01658,"close":6.2}
{"ticker":"MOBL","date":"2015-05-12","pret":0.0329,"close":6.6}
{"ticker":"MOBL","date":"2015-05-13","pret":0.06878,"close":6.47}
{"ticker":"MOBL","date":"2015-05-14","pret":-0.01522,"close":6.26}
{"ticker":"MOBL","date":"2015-05-15","pret":-0.0375,"close":6.31}
{"ticker":"MOBL","date":"2015-05-18","pret":0.00318,"close":6.27}
{"ticker":"MOBL","date":"2015-05-19","pret":-0.01278,"close":6.33}
{"ticker":"MOBL","date":"2015-05-20","pret":0.02226,"close":6.14}
{"ticker":"MOBL","date":"2015-05-21","pret":-0.06161,"close":6.08}
{"ticker":"MOBL","date":"2015-05-22","pret":0.01494,"close":6.02}
{"ticker":"MOBL","date":"2015-05-26","pret":-0.01494,"close":6.01}
{"ticker":"MOBL","date":"2015-05-27","pret":0.00167,"close":6.05}
{"ticker":"MOBL","date":"2015-05-28","pret":-0.00167,"close":6.19}
{"ticker":"MOBL","date":"2015-05-29","pret":0.02803,"close":6.02}
{"ticker":"MOBL","date":"2015-06-01","pret":-0.01805,"close":6.03}
{"ticker":"MOBL","date":"2015-06-02","pret":-0.00498,"close":6.04}
{"ticker":"MOBL","date":"2015-06-03","pret":-0.00166,"close":6.05}
{"ticker":"MOBL","date":"2015-06-04","pret":0.00664,"close":6.06}
{"ticker":"MOBL","date":"2015-06-05","pret":-0.00664,"close":6.11}
{"ticker":"MOBL","date":"2015-06-08","pret":0.02144,"close":5.97}
{"ticker":"MOBL","date":"2015-06-09","pret":0.00163,"close":5.98}
{"ticker":"MOBL","date":"2015-06-10","pret":-0.0214,"close":6.39}
{"ticker":"MOBL","date":"2015-06-11","pret":0.03595,"close":6.03}
{"ticker":"MOBL","date":"2015-06-12","pret":-0.03263,"close":6.17}
{"ticker":"MOBL","date":"2015-06-15","pret":0.02619,"close":6.37}
{"ticker":"MOBL","date":"2015-06-16","pret":0.02866,"close":6.88}
{"ticker":"MOBL","date":"2015-06-17","pret":0.07702,"close":6.93}
{"ticker":"MOBL","date":"2015-06-18","pret":0.01443,"close":6.68}
{"ticker":"MOBL","date":"2015-06-19","pret":-0.03945,"close":6.58}
{"ticker":"MOBL","date":"2015-06-22","pret":-0.01502,"close":6.44}
{"ticker":"MOBL","date":"2015-06-23","pret":-0.02295,"close":6.47}
{"ticker":"MOBL","date":"2015-06-24","pret":0.00463,"close":6.27}
{"ticker":"MOBL","date":"2015-06-25","pret":-0.0313,"close":6.31}
{"ticker":"MOBL","date":"2015-06-26","pret":0.00476,"close":6.13}
{"ticker":"MOBL","date":"2015-06-29","pret":-0.03543,"close":5.83}
{"ticker":"MOBL","date":"2015-06-30","pret":-0.05909,"close":5.91}
{"ticker":"MOBL","date":"2015-07-01","pret":0.03251,"close":5.81}
{"ticker":"MOBL","date":"2015-07-02","pret":-0.02385,"close":5.59}
{"ticker":"MOBL","date":"2015-07-06","pret":-0.04586,"close":5.7}
{"ticker":"MOBL","date":"2015-07-07","pret":0.02496,"close":5.41}
{"ticker":"MOBL","date":"2015-07-08","pret":-0.05426,"close":5.53}
{"ticker":"MOBL","date":"2015-07-09","pret":0.0365,"close":5.46}
{"ticker":"MOBL","date":"2015-07-10","pret":-0.01626,"close":5.73}
{"ticker":"MOBL","date":"2015-07-13","pret":0.04627,"close":5.75}
{"ticker":"MOBL","date":"2015-07-14","pret":-0.00523,"close":5.86}
{"ticker":"MOBL","date":"2015-07-15","pret":0.01905,"close":5.91}
{"ticker":"MOBL","date":"2015-07-16","pret":0.01363,"close":6}
{"ticker":"MOBL","date":"2015-07-17","pret":0.01178,"close":5.77}
{"ticker":"MOBL","date":"2015-07-20","pret":-0.04096,"close":5.69}
{"ticker":"MOBL","date":"2015-07-21","pret":-0.00875,"close":5.82}
{"ticker":"MOBL","date":"2015-07-22","pret":0.01742,"close":5.65}
{"ticker":"MOBL","date":"2015-07-23","pret":-0.01918,"close":5.67}
{"ticker":"MOBL","date":"2015-07-24","pret":-0.0053,"close":5.47}
{"ticker":"MOBL","date":"2015-07-27","pret":-0.03421,"close":5.49}
{"ticker":"MOBL","date":"2015-07-28","pret":0.0073,"close":5.43}
{"ticker":"MOBL","date":"2015-07-29","pret":-0.01281,"close":5.38}
{"ticker":"MOBL","date":"2015-07-30","pret":0.04325,"close":5.06}
{"ticker":"MOBL","date":"2015-07-31","pret":-0.11778,"close":5.72}
{"ticker":"MOBL","date":"2015-08-03","pret":0.11778,"close":5.32}
{"ticker":"MOBL","date":"2015-08-04","pret":-0.07696,"close":5.16}
{"ticker":"MOBL","date":"2015-08-05","pret":-0.00573,"close":5.54}
{"ticker":"MOBL","date":"2015-08-06","pret":0.04128,"close":5.21}
{"ticker":"MOBL","date":"2015-08-07","pret":-0.08835,"close":4.98}
{"ticker":"MOBL","date":"2015-08-10","pret":0.008,"close":4.95}
{"ticker":"MOBL","date":"2015-08-11","pret":-0.02012,"close":4.79}
{"ticker":"MOBL","date":"2015-08-12","pret":-0.02887,"close":4.77}
{"ticker":"MOBL","date":"2015-08-13","pret":-0.00419,"close":4.62}
{"ticker":"MOBL","date":"2015-08-14","pret":-0.03637,"close":4.69}
{"ticker":"MOBL","date":"2015-08-17","pret":-0.01095,"close":4.51}
{"ticker":"MOBL","date":"2015-08-18","pret":0,"close":4.52}
{"ticker":"MOBL","date":"2015-08-19","pret":-0.01778,"close":4.27}
{"ticker":"MOBL","date":"2015-08-20","pret":-0.05531,"close":4.06}
{"ticker":"MOBL","date":"2015-08-21","pret":-0.0763,"close":4.11}
{"ticker":"MOBL","date":"2015-08-24","pret":0,"close":3.95}
{"ticker":"MOBL","date":"2015-08-25","pret":0.03765,"close":3.88}
{"ticker":"MOBL","date":"2015-08-26","pret":-0.03254,"close":3.92}
{"ticker":"MOBL","date":"2015-08-27","pret":0.00254,"close":4.04}
{"ticker":"MOBL","date":"2015-08-28","pret":0.0201,"close":4.06}
{"ticker":"MOBL","date":"2015-08-31","pret":0.01482,"close":4.11}
{"ticker":"MOBL","date":"2015-09-01","pret":-0.00985,"close":3.8}
{"ticker":"MOBL","date":"2015-09-02","pret":-0.04558,"close":3.88}
{"ticker":"MOBL","date":"2015-09-03","pret":0.01287,"close":3.86}
{"ticker":"MOBL","date":"2015-09-04","pret":-0.02854,"close":4}
{"ticker":"MOBL","date":"2015-09-08","pret":0.05628,"close":3.79}
{"ticker":"MOBL","date":"2015-09-09","pret":-0.08025,"close":3.59}
{"ticker":"MOBL","date":"2015-09-10","pret":-0.0301,"close":3.65}
{"ticker":"MOBL","date":"2015-09-11","pret":0.00554,"close":3.74}
{"ticker":"MOBL","date":"2015-09-14","pret":0.03261,"close":3.69}
{"ticker":"MOBL","date":"2015-09-15","pret":-0.00805,"close":3.69}
{"ticker":"MOBL","date":"2015-09-16","pret":-0.00812,"close":3.81}
{"ticker":"MOBL","date":"2015-09-17","pret":0.02681,"close":3.71}
{"ticker":"MOBL","date":"2015-09-18","pret":-0.04049,"close":3.72}
{"ticker":"MOBL","date":"2015-09-21","pret":0.03252,"close":3.57}
{"ticker":"MOBL","date":"2015-09-22","pret":-0.05763,"close":3.45}
{"ticker":"MOBL","date":"2015-09-23","pret":-0.01997,"close":3.39}
{"ticker":"MOBL","date":"2015-09-24","pret":-0.02628,"close":3.39}
{"ticker":"MOBL","date":"2015-09-25","pret":0.0059,"close":3.19}
{"ticker":"MOBL","date":"2015-09-28","pret":-0.0732,"close":3.18}
{"ticker":"MOBL","date":"2015-09-29","pret":0.02191,"close":2.83}
{"ticker":"MOBL","date":"2015-09-30","pret":-0.12516,"close":3.1}
{"ticker":"MOBL","date":"2015-10-01","pret":0.0873,"close":3.05}
{"ticker":"MOBL","date":"2015-10-02","pret":-0.02606,"close":3.21}
{"ticker":"MOBL","date":"2015-10-05","pret":0.05771,"close":3.48}
{"ticker":"MOBL","date":"2015-10-06","pret":0.0721,"close":3.51}
{"ticker":"MOBL","date":"2015-10-07","pret":0.01724,"close":3.77}
{"ticker":"MOBL","date":"2015-10-08","pret":0.06614,"close":3.79}
{"ticker":"MOBL","date":"2015-10-09","pret":0.00797,"close":3.83}
{"ticker":"MOBL","date":"2015-10-12","pret":-0.00265,"close":3.72}
{"ticker":"MOBL","date":"2015-10-13","pret":-0.01874,"close":3.7}
{"ticker":"MOBL","date":"2015-10-14","pret":-0.01087,"close":3.72}
{"ticker":"MOBL","date":"2015-10-15","pret":0.00816,"close":3.86}
{"ticker":"MOBL","date":"2015-10-16","pret":0.04763,"close":3.87}
{"ticker":"MOBL","date":"2015-10-19","pret":-0.01039,"close":3.99}
{"ticker":"MOBL","date":"2015-10-20","pret":0.04093,"close":3.89}
{"ticker":"MOBL","date":"2015-10-21","pret":-0.02282,"close":3.85}
{"ticker":"MOBL","date":"2015-10-22","pret":-0.0129,"close":3.92}
{"ticker":"MOBL","date":"2015-10-23","pret":0.03321,"close":3.96}
{"ticker":"MOBL","date":"2015-10-26","pret":-0.0101,"close":3.77}
{"ticker":"MOBL","date":"2015-10-27","pret":-0.04676,"close":3.75}
{"ticker":"MOBL","date":"2015-10-28","pret":0,"close":3.97}
{"ticker":"MOBL","date":"2015-10-29","pret":0.04422,"close":3.95}
{"ticker":"MOBL","date":"2015-10-30","pret":0.0076,"close":3.86}
{"ticker":"MOBL","date":"2015-11-02","pret":-0.02558,"close":4.12}
{"ticker":"MOBL","date":"2015-11-03","pret":0.04062,"close":4.15}
{"ticker":"MOBL","date":"2015-11-04","pret":0.03663,"close":4.19}
{"ticker":"MOBL","date":"2015-11-05","pret":0.00717,"close":4.1}
{"ticker":"MOBL","date":"2015-11-06","pret":-0.02899,"close":4.49}
{"ticker":"MOBL","date":"2015-11-09","pret":0.09129,"close":4.39}
{"ticker":"MOBL","date":"2015-11-10","pret":-0.02262,"close":4.24}
{"ticker":"MOBL","date":"2015-11-11","pret":-0.03256,"close":4.13}
{"ticker":"MOBL","date":"2015-11-12","pret":-0.03122,"close":4.01}
{"ticker":"MOBL","date":"2015-11-13","pret":-0.0297,"close":3.92}
{"ticker":"MOBL","date":"2015-11-16","pret":-0.04365,"close":4.03}
{"ticker":"MOBL","date":"2015-11-17","pret":0.03861,"close":3.92}
{"ticker":"MOBL","date":"2015-11-18","pret":-0.00253,"close":4.09}
{"ticker":"MOBL","date":"2015-11-19","pret":0.02747,"close":4.16}
{"ticker":"MOBL","date":"2015-11-20","pret":0.03152,"close":4.09}
{"ticker":"MOBL","date":"2015-11-23","pret":-0.03152,"close":4.04}
{"ticker":"MOBL","date":"2015-11-24","pret":-0.01239,"close":4.29}
{"ticker":"MOBL","date":"2015-11-25","pret":0.06048,"close":4.28}
{"ticker":"MOBL","date":"2015-11-26"}
{"ticker":"MOBL","date":"2015-11-27","pret":-0.00471,"close":4.2}
{"ticker":"MOBL","date":"2015-11-30","pret":-0.03114,"close":4.34}
{"ticker":"MOBL","date":"2015-12-01","pret":0.00727,"close":4.22}
{"ticker":"MOBL","date":"2015-12-02","pret":0.00962,"close":4.14}
{"ticker":"MOBL","date":"2015-12-03","pret":-0.0072,"close":4.12}
{"ticker":"MOBL","date":"2015-12-04","pret":-0.00726,"close":4.12}
{"ticker":"MOBL","date":"2015-12-07","pret":-0.00731,"close":4}
{"ticker":"MOBL","date":"2015-12-08","pret":-0.03991,"close":4.05}
{"ticker":"MOBL","date":"2015-12-09","pret":0.02264,"close":3.99}
{"ticker":"MOBL","date":"2015-12-10","pret":-0.01,"close":3.97}
{"ticker":"MOBL","date":"2015-12-11","pret":-0.06756,"close":3.8}
{"ticker":"MOBL","date":"2015-12-14","pret":0.02391,"close":3.7}
{"ticker":"MOBL","date":"2015-12-15","pret":-0.01587,"close":3.84}
{"ticker":"MOBL","date":"2015-12-16","pret":0.0315,"close":3.91}
{"ticker":"MOBL","date":"2015-12-17"}
{"ticker":"MOBL","date":"2015-12-18","pret":-0.00518,"close":3.92}
{"ticker":"MOBL","date":"2015-12-21","pret":0.02057,"close":3.89}
{"ticker":"MOBL","date":"2015-12-22","pret":-0.00766,"close":3.92}
{"ticker":"MOBL","date":"2015-12-23","pret":0.01274,"close":3.9}
{"ticker":"MOBL","date":"2015-12-24","pret":-0.00508,"close":3.9}
{"ticker":"MOBL","date":"2015-12-28","pret":-0.02057,"close":3.75}
{"ticker":"MOBL","date":"2015-12-29","pret":-0.01835,"close":3.62}
{"ticker":"MOBL","date":"2015-12-30","pret":-0.04049,"close":3.6}
{"ticker":"MOBL","date":"2015-12-31","pret":-0.01387,"close":3.61}
{"ticker":"MOBL","date":"2016-01-04","pret":-0.0056,"close":3.68}
{"ticker":"MOBL","date":"2016-01-05","pret":0.03587,"close":3.66}
{"ticker":"MOD","date":"2015-01-02","pret":-0.00582,"close":13.26}
{"ticker":"MOD","date":"2015-01-05","pret":-0.04246,"close":13.07}
{"ticker":"MOD","date":"2015-01-06","pret":0.00152,"close":12.67}
{"ticker":"MOD","date":"2015-01-07","pret":-0.03244,"close":12.71}
{"ticker":"MOD","date":"2015-01-08","pret":0.01093,"close":12.94}
{"ticker":"MOD","date":"2015-01-09","pret":0.00773,"close":12.56}
{"ticker":"MOD","date":"2015-01-12","pret":-0.0313,"close":12.53}
{"ticker":"MOD","date":"2015-01-13","pret":0.00792,"close":12.59}
{"ticker":"MOD","date":"2015-01-14","pret":-0.02475,"close":12.47}
{"ticker":"MOD","date":"2015-01-15","pret":0.00965,"close":12.18}
{"ticker":"MOD","date":"2015-01-16","pret":-0.0309,"close":12.61}
{"ticker":"MOD","date":"2015-01-20","pret":0.03887,"close":12.75}
{"ticker":"MOD","date":"2015-01-21","pret":0.00554,"close":12.71}
{"ticker":"MOD","date":"2015-01-22","pret":0.01412,"close":13.08}
{"ticker":"MOD","date":"2015-01-23","pret":0.02005,"close":13.02}
{"ticker":"MOD","date":"2015-01-26","pret":-0.00613,"close":13.02}
{"ticker":"MOD","date":"2015-01-27","pret":-0.01548,"close":12.88}
{"ticker":"MOD","date":"2015-01-28","pret":0.00622,"close":12.48}
{"ticker":"MOD","date":"2015-01-29","pret":-0.02751,"close":12.85}
{"ticker":"MOD","date":"2015-01-30","pret":0.01188,"close":12.19}
{"ticker":"MOD","date":"2015-02-02","pret":-0.04099,"close":12.53}
{"ticker":"MOD","date":"2015-02-03","pret":0.03546,"close":12.75}
{"ticker":"MOD","date":"2015-02-04","pret":0.02887,"close":12.69}
{"ticker":"MOD","date":"2015-02-05","pret":-0.02099,"close":12.7}
{"ticker":"MOD","date":"2015-02-06","pret":0,"close":13.07}
{"ticker":"MOD","date":"2015-02-09","pret":0.01791,"close":12.66}
{"ticker":"MOD","date":"2015-02-10","pret":-0.0093,"close":12.41}
{"ticker":"MOD","date":"2015-02-11","pret":-0.03245,"close":12.29}
{"ticker":"MOD","date":"2015-02-12","pret":-0.0008,"close":12.58}
{"ticker":"MOD","date":"2015-02-13","pret":0.0136,"close":12.68}
{"ticker":"MOD","date":"2015-02-17","pret":0.00079,"close":12.67}
{"ticker":"MOD","date":"2015-02-18","pret":0,"close":12.79}
{"ticker":"MOD","date":"2015-02-19","pret":0.01809,"close":13.19}
{"ticker":"MOD","date":"2015-02-20","pret":0.02235,"close":13.22}
{"ticker":"MOD","date":"2015-02-23","pret":-0.00076,"close":12.89}
{"ticker":"MOD","date":"2015-02-24","pret":-0.01692,"close":12.82}
{"ticker":"MOD","date":"2015-02-25","pret":-0.00078,"close":12.84}
{"ticker":"MOD","date":"2015-02-26","pret":-0.00701,"close":12.97}
{"ticker":"MOD","date":"2015-02-27","pret":0.01552,"close":12.96}
{"ticker":"MOD","date":"2015-03-02","pret":0,"close":13.19}
{"ticker":"MOD","date":"2015-03-03","pret":0.00461,"close":13.11}
{"ticker":"MOD","date":"2015-03-04","pret":-0.00384,"close":13.05}
{"ticker":"MOD","date":"2015-03-05","pret":0.00766,"close":12.99}
{"ticker":"MOD","date":"2015-03-06","pret":-0.01927,"close":12.7}
{"ticker":"MOD","date":"2015-03-09","pret":-0.00546,"close":12.62}
{"ticker":"MOD","date":"2015-03-10","pret":-0.02215,"close":12.53}
{"ticker":"MOD","date":"2015-03-11","pret":0.0008,"close":12.57}
{"ticker":"MOD","date":"2015-03-12","pret":0.01507,"close":13.05}
{"ticker":"MOD","date":"2015-03-13","pret":0.02258,"close":13.02}
{"ticker":"MOD","date":"2015-03-16","pret":0.013,"close":13.15}
{"ticker":"MOD","date":"2015-03-17","pret":-0.00839,"close":13.15}
{"ticker":"MOD","date":"2015-03-18","pret":0.00611,"close":13.17}
{"ticker":"MOD","date":"2015-03-19","pret":0.00076,"close":13.35}
{"ticker":"MOD","date":"2015-03-20","pret":0.01959,"close":13.43}
{"ticker":"MOD","date":"2015-03-23","pret":-0.00224,"close":13.46}
{"ticker":"MOD","date":"2015-03-24","pret":0.00522,"close":13.79}
{"ticker":"MOD","date":"2015-03-25","pret":0.0228,"close":13.34}
{"ticker":"MOD","date":"2015-03-26","pret":-0.03027,"close":13.33}
{"ticker":"MOD","date":"2015-03-27","pret":-0.003,"close":13.34}
{"ticker":"MOD","date":"2015-03-30","pret":0.006,"close":13.48}
{"ticker":"MOD","date":"2015-03-31","pret":0.00447,"close":13.47}
{"ticker":"MOD","date":"2015-04-01","pret":-0.00447,"close":13.5}
{"ticker":"MOD","date":"2015-04-02","pret":0.0141,"close":13.48}
{"ticker":"MOD","date":"2015-04-06","pret":-0.01709,"close":13.5}
{"ticker":"MOD","date":"2015-04-07","pret":0.01192,"close":13.33}
{"ticker":"MOD","date":"2015-04-08","pret":-0.01267,"close":13.47}
{"ticker":"MOD","date":"2015-04-09","pret":0.00747,"close":13.29}
{"ticker":"MOD","date":"2015-04-10","pret":-0.00298,"close":12.9}
{"ticker":"MOD","date":"2015-04-13","pret":-0.03496,"close":12.86}
{"ticker":"MOD","date":"2015-04-14","pret":-0.00621,"close":12.71}
{"ticker":"MOD","date":"2015-04-15","pret":-0.0086,"close":12.82}
{"ticker":"MOD","date":"2015-04-16","pret":0.00626,"close":12.78}
{"ticker":"MOD","date":"2015-04-17","pret":-0.01177,"close":12.45}
{"ticker":"MOD","date":"2015-04-20","pret":-0.01271,"close":12.74}
{"ticker":"MOD","date":"2015-04-21","pret":0.02214,"close":12.82}
{"ticker":"MOD","date":"2015-04-22","pret":0.00078,"close":12.81}
{"ticker":"MOD","date":"2015-04-23","pret":-0.00391,"close":12.78}
{"ticker":"MOD","date":"2015-04-24","pret":0.00157,"close":12.63}
{"ticker":"MOD","date":"2015-04-27","pret":-0.01023,"close":12.53}
{"ticker":"MOD","date":"2015-04-28","pret":-0.01194,"close":12.73}
{"ticker":"MOD","date":"2015-04-29","pret":0.01667,"close":12.51}
{"ticker":"MOD","date":"2015-04-30","pret":-0.02552,"close":12.29}
{"ticker":"MOD","date":"2015-05-01","pret":-0.00486,"close":12.31}
{"ticker":"MOD","date":"2015-05-04","pret":0.00405,"close":12.22}
{"ticker":"MOD","date":"2015-05-05","pret":-0.01138,"close":12.08}
{"ticker":"MOD","date":"2015-05-06","pret":-0.01069,"close":12.2}
{"ticker":"MOD","date":"2015-05-07","pret":0.00083,"close":12.1}
{"ticker":"MOD","date":"2015-05-08","pret":0.01068,"close":12.05}
{"ticker":"MOD","date":"2015-05-11","pret":-0.01731,"close":12.24}
{"ticker":"MOD","date":"2015-05-12","pret":0.01485,"close":12.09}
{"ticker":"MOD","date":"2015-05-13","pret":-0.00493,"close":12}
{"ticker":"MOD","date":"2015-05-14","pret":-0.00578,"close":12.05}
{"ticker":"MOD","date":"2015-05-15","pret":-0.00581,"close":12.06}
{"ticker":"MOD","date":"2015-05-18","pret":0.00332,"close":12.45}
{"ticker":"MOD","date":"2015-05-19","pret":0.03185,"close":12.12}
{"ticker":"MOD","date":"2015-05-20","pret":-0.02276,"close":12.07}
{"ticker":"MOD","date":"2015-05-21","pret":-0.01241,"close":12.1}
{"ticker":"MOD","date":"2015-05-22","pret":0.00581,"close":11.97}
{"ticker":"MOD","date":"2015-05-26","pret":-0.01333,"close":11.85}
{"ticker":"MOD","date":"2015-05-27","pret":-0.00084,"close":11.97}
{"ticker":"MOD","date":"2015-05-28","pret":-0.06594,"close":11.05}
{"ticker":"MOD","date":"2015-05-29","pret":-0.0072,"close":11.19}
{"ticker":"MOD","date":"2015-06-01","pret":0.01613,"close":11.31}
{"ticker":"MOD","date":"2015-06-02","pret":0,"close":11.39}
{"ticker":"MOD","date":"2015-06-03","pret":0.01762,"close":11.4}
{"ticker":"MOD","date":"2015-06-04","pret":-0.0123,"close":11.33}
{"ticker":"MOD","date":"2015-06-05","pret":0.00177,"close":11.25}
{"ticker":"MOD","date":"2015-06-08","pret":-0.01065,"close":11.13}
{"ticker":"MOD","date":"2015-06-09","pret":-0.00537,"close":11.03}
{"ticker":"MOD","date":"2015-06-10","pret":-0.0009,"close":11.15}
{"ticker":"MOD","date":"2015-06-11","pret":-0.0009,"close":11.31}
{"ticker":"MOD","date":"2015-06-12","pret":0.01427,"close":11.26}
{"ticker":"MOD","date":"2015-06-15","pret":-0.01248,"close":10.84}
{"ticker":"MOD","date":"2015-06-16","pret":-0.03189,"close":10.73}
{"ticker":"MOD","date":"2015-06-17","pret":-0.00185,"close":10.76}
{"ticker":"MOD","date":"2015-06-18","pret":-0.00186,"close":10.87}
{"ticker":"MOD","date":"2015-06-19","pret":0.01384,"close":10.79}
{"ticker":"MOD","date":"2015-06-22","pret":-0.00275,"close":10.88}
{"ticker":"MOD","date":"2015-06-23","pret":0.00275,"close":11.01}
{"ticker":"MOD","date":"2015-06-24","pret":0.00822,"close":10.89}
{"ticker":"MOD","date":"2015-06-25","pret":-0.00456,"close":10.85}
{"ticker":"MOD","date":"2015-06-26","pret":-0.0055,"close":10.79}
{"ticker":"MOD","date":"2015-06-29","pret":-0.02041,"close":10.6}
{"ticker":"MOD","date":"2015-06-30","pret":0.00187,"close":10.73}
{"ticker":"MOD","date":"2015-07-01","pret":0.01116,"close":10.79}
{"ticker":"MOD","date":"2015-07-02","pret":0.00185,"close":10.71}
{"ticker":"MOD","date":"2015-07-06","pret":-0.02147,"close":10.51}
{"ticker":"MOD","date":"2015-07-07","pret":-0.01234,"close":10.38}
{"ticker":"MOD","date":"2015-07-08","pret":-0.02124,"close":10.13}
{"ticker":"MOD","date":"2015-07-09","pret":0.0039,"close":10.02}
{"ticker":"MOD","date":"2015-07-10","pret":-0.01468,"close":10.1}
{"ticker":"MOD","date":"2015-07-13","pret":0.00492,"close":10.31}
{"ticker":"MOD","date":"2015-07-14","pret":0.00685,"close":10.23}
{"ticker":"MOD","date":"2015-07-15","pret":-0.00098,"close":10}
{"ticker":"MOD","date":"2015-07-16","pret":-0.01375,"close":9.78}
{"ticker":"MOD","date":"2015-07-17","pret":-0.03114,"close":10.19}
{"ticker":"MOD","date":"2015-07-20","pret":0.03804,"close":10.36}
{"ticker":"MOD","date":"2015-07-21","pret":0.01463,"close":10.45}
{"ticker":"MOD","date":"2015-07-22","pret":0.00675,"close":10.41}
{"ticker":"MOD","date":"2015-07-23","pret":0.00575,"close":10.45}
{"ticker":"MOD","date":"2015-07-24","pret":0.00382,"close":10.17}
{"ticker":"MOD","date":"2015-07-27","pret":-0.03884,"close":10.04}
{"ticker":"MOD","date":"2015-07-28","pret":0.00494,"close":10.24}
{"ticker":"MOD","date":"2015-07-29","pret":0.00589,"close":10.24}
{"ticker":"MOD","date":"2015-07-30","pret":0.00293,"close":10.35}
{"ticker":"MOD","date":"2015-07-31","pret":0.01068,"close":10.13}
{"ticker":"MOD","date":"2015-08-03","pret":-0.01951,"close":10.12}
{"ticker":"MOD","date":"2015-08-04","pret":-0.00296,"close":10.02}
{"ticker":"MOD","date":"2015-08-05","pret":-0.00495,"close":9.95}
{"ticker":"MOD","date":"2015-08-06","pret":-0.00998,"close":9.68}
{"ticker":"MOD","date":"2015-08-07","pret":-0.03886,"close":9.76}
{"ticker":"MOD","date":"2015-08-10","pret":0.0308,"close":9.98}
{"ticker":"MOD","date":"2015-08-11","pret":0.00202,"close":9.63}
{"ticker":"MOD","date":"2015-08-12","pret":-0.0391,"close":9.48}
{"ticker":"MOD","date":"2015-08-13","pret":-0.00105,"close":9.48}
{"ticker":"MOD","date":"2015-08-14","pret":-0.0095,"close":9.57}
{"ticker":"MOD","date":"2015-08-17","pret":0.00845,"close":9.57}
{"ticker":"MOD","date":"2015-08-18","pret":0.0021,"close":9.47}
{"ticker":"MOD","date":"2015-08-19","pret":-0.01907,"close":9.26}
{"ticker":"MOD","date":"2015-08-20","pret":-0.02162,"close":9.03}
{"ticker":"MOD","date":"2015-08-21","pret":-0.03108,"close":8.87}
{"ticker":"MOD","date":"2015-08-24","pret":-0.06041,"close":8.51}
{"ticker":"MOD","date":"2015-08-25","pret":0.04793,"close":8.39}
{"ticker":"MOD","date":"2015-08-26","pret":-0.02778,"close":8.56}
{"ticker":"MOD","date":"2015-08-27","pret":0.01514,"close":8.7}
{"ticker":"MOD","date":"2015-08-28","pret":0.00346,"close":8.88}
{"ticker":"MOD","date":"2015-08-31","pret":0.0194,"close":8.88}
{"ticker":"MOD","date":"2015-09-01","pret":-0.01251,"close":8.54}
{"ticker":"MOD","date":"2015-09-02","pret":-0.00804,"close":8.57}
{"ticker":"MOD","date":"2015-09-03","pret":-0.00811,"close":8.49}
{"ticker":"MOD","date":"2015-09-04","pret":-0.0283,"close":8.59}
{"ticker":"MOD","date":"2015-09-08","pret":0.04445,"close":8.8}
{"ticker":"MOD","date":"2015-09-09","pret":0.01926,"close":8.73}
{"ticker":"MOD","date":"2015-09-10","pret":-0.02385,"close":8.62}
{"ticker":"MOD","date":"2015-09-11","pret":-0.01739,"close":8.39}
{"ticker":"MOD","date":"2015-09-14","pret":-0.0177,"close":8.3}
{"ticker":"MOD","date":"2015-09-15","pret":-0.00717,"close":8.27}
{"ticker":"MOD","date":"2015-09-16","pret":-0.00843,"close":8.59}
{"ticker":"MOD","date":"2015-09-17","pret":0.03447,"close":8.66}
{"ticker":"MOD","date":"2015-09-18","pret":-0.00468,"close":8.5}
{"ticker":"MOD","date":"2015-09-21","pret":-0.00353,"close":8.53}
{"ticker":"MOD","date":"2015-09-22","pret":-0.01543,"close":8.16}
{"ticker":"MOD","date":"2015-09-23","pret":-0.02054,"close":7.85}
{"ticker":"MOD","date":"2015-09-24","pret":-0.05393,"close":8.05}
{"ticker":"MOD","date":"2015-09-25","pret":0.04288,"close":7.89}
{"ticker":"MOD","date":"2015-09-28","pret":-0.03262,"close":7.9}
{"ticker":"MOD","date":"2015-09-29","pret":0.01141,"close":7.85}
{"ticker":"MOD","date":"2015-09-30","pret":0.00126,"close":7.87}
{"ticker":"MOD","date":"2015-10-01","pret":-0.00252,"close":8.03}
{"ticker":"MOD","date":"2015-10-02","pret":0.0088,"close":8.08}
{"ticker":"MOD","date":"2015-10-05","pret":0.0235,"close":8.58}
{"ticker":"MOD","date":"2015-10-06","pret":0.04424,"close":8.62}
{"ticker":"MOD","date":"2015-10-07","pret":0.01509,"close":8.77}
{"ticker":"MOD","date":"2015-10-08","pret":0.00689,"close":8.85}
{"ticker":"MOD","date":"2015-10-09","pret":0.01926,"close":8.9}
{"ticker":"MOD","date":"2015-10-12","pret":0.00224,"close":8.75}
{"ticker":"MOD","date":"2015-10-13","pret":-0.0238,"close":8.55}
{"ticker":"MOD","date":"2015-10-14","pret":-0.02203,"close":8.42}
{"ticker":"MOD","date":"2015-10-15","pret":-0.01179,"close":8.5}
{"ticker":"MOD","date":"2015-10-16","pret":0.01296,"close":8.3}
{"ticker":"MOD","date":"2015-10-19","pret":-0.03455,"close":8.17}
{"ticker":"MOD","date":"2015-10-20","pret":-0.00974,"close":8.24}
{"ticker":"MOD","date":"2015-10-21","pret":0.01819,"close":8.19}
{"ticker":"MOD","date":"2015-10-22","pret":-0.00603,"close":8.24}
{"ticker":"MOD","date":"2015-10-23","pret":0.01202,"close":8.32}
{"ticker":"MOD","date":"2015-10-26","pret":-0.00479,"close":8.25}
{"ticker":"MOD","date":"2015-10-27","pret":-0.01817,"close":8}
{"ticker":"MOD","date":"2015-10-28","pret":-0.01106,"close":8.23}
{"ticker":"MOD","date":"2015-10-29","pret":0.01716,"close":7.91}
{"ticker":"MOD","date":"2015-10-30","pret":-0.06657,"close":8.37}
{"ticker":"MOD","date":"2015-11-02","pret":0.09885,"close":8.91}
{"ticker":"MOD","date":"2015-11-03","pret":0.05716,"close":8.87}
{"ticker":"MOD","date":"2015-11-04","pret":-0.0123,"close":8.63}
{"ticker":"MOD","date":"2015-11-05","pret":-0.02621,"close":8.69}
{"ticker":"MOD","date":"2015-11-06","pret":-0.00231,"close":8.8}
{"ticker":"MOD","date":"2015-11-09","pret":0.02062,"close":8.79}
{"ticker":"MOD","date":"2015-11-10","pret":0.00113,"close":8.94}
{"ticker":"MOD","date":"2015-11-11","pret":0.01238,"close":8.86}
{"ticker":"MOD","date":"2015-11-12","pret":-0.00786,"close":8.62}
{"ticker":"MOD","date":"2015-11-13","pret":-0.03908,"close":8.41}
{"ticker":"MOD","date":"2015-11-16","pret":-0.01536,"close":8.5}
{"ticker":"MOD","date":"2015-11-17","pret":0.01183,"close":8.42}
{"ticker":"MOD","date":"2015-11-18","pret":-0.01183,"close":8.59}
{"ticker":"MOD","date":"2015-11-19","pret":0.02469,"close":8.76}
{"ticker":"MOD","date":"2015-11-20","pret":0.02296,"close":8.72}
{"ticker":"MOD","date":"2015-11-23","pret":-0.01948,"close":8.74}
{"ticker":"MOD","date":"2015-11-24","pret":0.01379,"close":8.92}
{"ticker":"MOD","date":"2015-11-25","pret":0.02146,"close":9.35}
{"ticker":"MOD","date":"2015-11-26"}
{"ticker":"MOD","date":"2015-11-27","pret":0.03621,"close":9.22}
{"ticker":"MOD","date":"2015-11-30","pret":0.00323,"close":9.39}
{"ticker":"MOD","date":"2015-12-01","pret":0.00429,"close":9.62}
{"ticker":"MOD","date":"2015-12-02","pret":0.03158,"close":9.51}
{"ticker":"MOD","date":"2015-12-03","pret":-0.01567,"close":9.2}
{"ticker":"MOD","date":"2015-12-04","pret":-0.03426,"close":9.33}
{"ticker":"MOD","date":"2015-12-07","pret":0.02155,"close":9.2}
{"ticker":"MOD","date":"2015-12-08","pret":-0.03141,"close":9.02}
{"ticker":"MOD","date":"2015-12-09","pret":-0.00884,"close":8.93}
{"ticker":"MOD","date":"2015-12-10","pret":-0.01004,"close":8.93}
{"ticker":"MOD","date":"2015-12-11","pret":-0.02039,"close":8.81}
{"ticker":"MOD","date":"2015-12-14","pret":0.0057,"close":8.8}
{"ticker":"MOD","date":"2015-12-15","pret":0.00567,"close":8.93}
{"ticker":"MOD","date":"2015-12-16","pret":0.01905,"close":9.08}
{"ticker":"MOD","date":"2015-12-17"}
{"ticker":"MOD","date":"2015-12-18","pret":-0.01341,"close":9.02}
{"ticker":"MOD","date":"2015-12-21","pret":0.02883,"close":8.93}
{"ticker":"MOD","date":"2015-12-22","pret":-0.0277,"close":8.89}
{"ticker":"MOD","date":"2015-12-23","pret":0.00672,"close":9.11}
{"ticker":"MOD","date":"2015-12-24","pret":0.02208,"close":9.32}
{"ticker":"MOD","date":"2015-12-28","pret":0.01409,"close":9.16}
{"ticker":"MOD","date":"2015-12-29","pret":-0.0054,"close":9.29}
{"ticker":"MOD","date":"2015-12-30","pret":0.00108,"close":9.18}
{"ticker":"MOD","date":"2015-12-31","pret":-0.0076,"close":9.05}
{"ticker":"MOD","date":"2016-01-04","pret":-0.03098,"close":8.35}
{"ticker":"MOD","date":"2016-01-05","pret":-0.06379,"close":8.01}
{"ticker":"MODN","date":"2015-01-02","pret":-0.00656,"close":10.62}
{"ticker":"MODN","date":"2015-01-05","pret":-0.00566,"close":10.94}
{"ticker":"MODN","date":"2015-01-06","pret":0.02612,"close":10.6}
{"ticker":"MODN","date":"2015-01-07","pret":-0.01391,"close":10.57}
{"ticker":"MODN","date":"2015-01-08","pret":-0.00374,"close":10.98}
{"ticker":"MODN","date":"2015-01-09","pret":0.01949,"close":10.67}
{"ticker":"MODN","date":"2015-01-12","pret":-0.02231,"close":11}
{"ticker":"MODN","date":"2015-01-13","pret":0.036,"close":11.21}
{"ticker":"MODN","date":"2015-01-14","pret":0.01082,"close":11.08}
{"ticker":"MODN","date":"2015-01-15","pret":-0.0018,"close":10.87}
{"ticker":"MODN","date":"2015-01-16","pret":-0.02917,"close":10.8}
{"ticker":"MODN","date":"2015-01-20","pret":-0.00278,"close":11.13}
{"ticker":"MODN","date":"2015-01-21","pret":0.03105,"close":10.9}
{"ticker":"MODN","date":"2015-01-22","pret":-0.01176,"close":11.03}
{"ticker":"MODN","date":"2015-01-23","pret":0.00363,"close":11}
{"ticker":"MODN","date":"2015-01-26","pret":-0.00272,"close":11.02}
{"ticker":"MODN","date":"2015-01-27","pret":0.00363,"close":10.94}
{"ticker":"MODN","date":"2015-01-28","pret":-0.00545,"close":10.55}
{"ticker":"MODN","date":"2015-01-29","pret":-0.03617,"close":10.92}
{"ticker":"MODN","date":"2015-01-30","pret":0.01964,"close":10.7}
{"ticker":"MODN","date":"2015-02-02","pret":-0.00464,"close":10.76}
{"ticker":"MODN","date":"2015-02-03","pret":0.00186,"close":11.14}
{"ticker":"MODN","date":"2015-02-04","pret":0.02295,"close":11.04}
{"ticker":"MODN","date":"2015-02-05","pret":0.00723,"close":11.25}
{"ticker":"MODN","date":"2015-02-06","pret":0.01697,"close":11.2}
{"ticker":"MODN","date":"2015-02-09","pret":-0.01517,"close":11.18}
{"ticker":"MODN","date":"2015-02-10","pret":0.01959,"close":11.3}
{"ticker":"MODN","date":"2015-02-11","pret":-0.00797,"close":11.29}
{"ticker":"MODN","date":"2015-02-12","pret":0.00355,"close":11.65}
{"ticker":"MODN","date":"2015-02-13","pret":0.02967,"close":11.64}
{"ticker":"MODN","date":"2015-02-17","pret":-0.01211,"close":11.52}
{"ticker":"MODN","date":"2015-02-18","pret":0.00261,"close":11.5}
{"ticker":"MODN","date":"2015-02-19","pret":-0.0061,"close":12.06}
{"ticker":"MODN","date":"2015-02-20","pret":0.05273,"close":12.17}
{"ticker":"MODN","date":"2015-02-23","pret":0.00825,"close":11.93}
{"ticker":"MODN","date":"2015-02-24","pret":-0.0216,"close":12.03}
{"ticker":"MODN","date":"2015-02-25","pret":0.00753,"close":12.33}
{"ticker":"MODN","date":"2015-02-26","pret":0.02225,"close":12.38}
{"ticker":"MODN","date":"2015-02-27","pret":0.00407,"close":12.37}
{"ticker":"MODN","date":"2015-03-02","pret":-0.00162,"close":12.51}
{"ticker":"MODN","date":"2015-03-03","pret":0.01613,"close":12.27}
{"ticker":"MODN","date":"2015-03-04","pret":-0.0317,"close":12.12}
{"ticker":"MODN","date":"2015-03-05","pret":0.0033,"close":12.01}
{"ticker":"MODN","date":"2015-03-06","pret":-0.02079,"close":11.82}
{"ticker":"MODN","date":"2015-03-09","pret":-0.00929,"close":11.6}
{"ticker":"MODN","date":"2015-03-10","pret":-0.02926,"close":11.36}
{"ticker":"MODN","date":"2015-03-11","pret":-0.00877,"close":11.18}
{"ticker":"MODN","date":"2015-03-12","pret":-0.01599,"close":11.56}
{"ticker":"MODN","date":"2015-03-13","pret":0.02563,"close":11.72}
{"ticker":"MODN","date":"2015-03-16","pret":0.03431,"close":11.8}
{"ticker":"MODN","date":"2015-03-17","pret":-0.00338,"close":11.89}
{"ticker":"MODN","date":"2015-03-18","pret":0.00674,"close":11.97}
{"ticker":"MODN","date":"2015-03-19","pret":0.00837,"close":11.97}
{"ticker":"MODN","date":"2015-03-20","pret":0.00499,"close":12.04}
{"ticker":"MODN","date":"2015-03-23","pret":-0.00582,"close":12.11}
{"ticker":"MODN","date":"2015-03-24","pret":0.00831,"close":12.08}
{"ticker":"MODN","date":"2015-03-25","pret":-0.00083,"close":11.9}
{"ticker":"MODN","date":"2015-03-26","pret":-0.01838,"close":12.04}
{"ticker":"MODN","date":"2015-03-27","pret":0.01257,"close":11.99}
{"ticker":"MODN","date":"2015-03-30","pret":-0.00083,"close":11.92}
{"ticker":"MODN","date":"2015-03-31","pret":-0.01089,"close":11.96}
{"ticker":"MODN","date":"2015-04-01","pret":0.00336,"close":12.13}
{"ticker":"MODN","date":"2015-04-02","pret":0.02077,"close":12.07}
{"ticker":"MODN","date":"2015-04-06","pret":-0.01324,"close":12.04}
{"ticker":"MODN","date":"2015-04-07","pret":0.00582,"close":12.21}
{"ticker":"MODN","date":"2015-04-08","pret":0.01071,"close":12.37}
{"ticker":"MODN","date":"2015-04-09","pret":0.01222,"close":12.43}
{"ticker":"MODN","date":"2015-04-10","pret":0.00646,"close":12.46}
{"ticker":"MODN","date":"2015-04-13","pret":0.00482,"close":12.43}
{"ticker":"MODN","date":"2015-04-14","pret":-0.00482,"close":12.53}
{"ticker":"MODN","date":"2015-04-15","pret":0.00562,"close":12.51}
{"ticker":"MODN","date":"2015-04-16","pret":0.0008,"close":12.47}
{"ticker":"MODN","date":"2015-04-17","pret":-0.00883,"close":12.28}
{"ticker":"MODN","date":"2015-04-20","pret":-0.00242,"close":12.28}
{"ticker":"MODN","date":"2015-04-21","pret":-0.00324,"close":12.25}
{"ticker":"MODN","date":"2015-04-22","pret":-0.00651,"close":12.21}
{"ticker":"MODN","date":"2015-04-23","pret":-0.00984,"close":12.44}
{"ticker":"MODN","date":"2015-04-24","pret":0.02363,"close":12.16}
{"ticker":"MODN","date":"2015-04-27","pret":-0.02116,"close":12.02}
{"ticker":"MODN","date":"2015-04-28","pret":-0.00826,"close":12.14}
{"ticker":"MODN","date":"2015-04-29","pret":0.00083,"close":12}
{"ticker":"MODN","date":"2015-04-30","pret":-0.00916,"close":11.75}
{"ticker":"MODN","date":"2015-05-01","pret":-0.01942,"close":11.95}
{"ticker":"MODN","date":"2015-05-04","pret":0.01858,"close":11.77}
{"ticker":"MODN","date":"2015-05-05","pret":-0.01688,"close":11.72}
{"ticker":"MODN","date":"2015-05-06","pret":-0.00256,"close":11.61}
{"ticker":"MODN","date":"2015-05-07","pret":-0.01288,"close":11.58}
{"ticker":"MODN","date":"2015-05-08","pret":0.00689,"close":11.53}
{"ticker":"MODN","date":"2015-05-11","pret":-0.01296,"close":11.48}
{"ticker":"MODN","date":"2015-05-12","pret":-0.00174,"close":11.27}
{"ticker":"MODN","date":"2015-05-13","pret":-0.01404,"close":11.22}
{"ticker":"MODN","date":"2015-05-14","pret":0.00176,"close":11.44}
{"ticker":"MODN","date":"2015-05-15","pret":0.00264,"close":11.35}
{"ticker":"MODN","date":"2015-05-18","pret":-0.00529,"close":11.48}
{"ticker":"MODN","date":"2015-05-19","pret":0.00968,"close":11.33}
{"ticker":"MODN","date":"2015-05-20","pret":-0.00791,"close":11.18}
{"ticker":"MODN","date":"2015-05-21","pret":-0.01871,"close":11.19}
{"ticker":"MODN","date":"2015-05-22","pret":0.00628,"close":11.2}
{"ticker":"MODN","date":"2015-05-26","pret":-0.00718,"close":11.13}
{"ticker":"MODN","date":"2015-05-27","pret":-0.0018,"close":11.36}
{"ticker":"MODN","date":"2015-05-28","pret":0.02317,"close":11.93}
{"ticker":"MODN","date":"2015-05-29","pret":0.04984,"close":11.56}
{"ticker":"MODN","date":"2015-06-01","pret":-0.02204,"close":11.66}
{"ticker":"MODN","date":"2015-06-02","pret":-0.00774,"close":11.54}
{"ticker":"MODN","date":"2015-06-03","pret":-0.0052,"close":11.61}
{"ticker":"MODN","date":"2015-06-04","pret":0,"close":11.38}
{"ticker":"MODN","date":"2015-06-05","pret":-0.01751,"close":11.29}
{"ticker":"MODN","date":"2015-06-08","pret":0.00176,"close":11.29}
{"ticker":"MODN","date":"2015-06-09","pret":-0.00619,"close":11.19}
{"ticker":"MODN","date":"2015-06-10","pret":-0.00445,"close":11.34}
{"ticker":"MODN","date":"2015-06-11","pret":0.00533,"close":11.2}
{"ticker":"MODN","date":"2015-06-12","pret":-0.00622,"close":11.6}
{"ticker":"MODN","date":"2015-06-15","pret":0.02206,"close":12.25}
{"ticker":"MODN","date":"2015-06-16","pret":0.06257,"close":12.06}
{"ticker":"MODN","date":"2015-06-17","pret":-0.00493,"close":11.98}
{"ticker":"MODN","date":"2015-06-18","pret":-0.0091,"close":12.21}
{"ticker":"MODN","date":"2015-06-19","pret":0.01894,"close":12.27}
{"ticker":"MODN","date":"2015-06-22","pret":0.00163,"close":12.32}
{"ticker":"MODN","date":"2015-06-23","pret":0.00568,"close":12.41}
{"ticker":"MODN","date":"2015-06-24","pret":0.00565,"close":12.26}
{"ticker":"MODN","date":"2015-06-25","pret":-0.01215,"close":12.19}
{"ticker":"MODN","date":"2015-06-26","pret":-0.00326,"close":12.42}
{"ticker":"MODN","date":"2015-06-29","pret":-0.00246,"close":11.8}
{"ticker":"MODN","date":"2015-06-30","pret":-0.02742,"close":11.91}
{"ticker":"MODN","date":"2015-07-01","pret":0.01089,"close":11.98}
{"ticker":"MODN","date":"2015-07-02","pret":0.00416,"close":11.78}
{"ticker":"MODN","date":"2015-07-06","pret":-0.02606,"close":11.61}
{"ticker":"MODN","date":"2015-07-07","pret":0.0034,"close":11.67}
{"ticker":"MODN","date":"2015-07-08","pret":-0.01972,"close":11.91}
{"ticker":"MODN","date":"2015-07-09","pret":0.03822,"close":12.01}
{"ticker":"MODN","date":"2015-07-10","pret":0.00912,"close":12.1}
{"ticker":"MODN","date":"2015-07-13","pret":0,"close":12.04}
{"ticker":"MODN","date":"2015-07-14","pret":-0.0133,"close":12.06}
{"ticker":"MODN","date":"2015-07-15","pret":0.00667,"close":11.94}
{"ticker":"MODN","date":"2015-07-16","pret":-0.005,"close":12.1}
{"ticker":"MODN","date":"2015-07-17","pret":0.00998,"close":11.77}
{"ticker":"MODN","date":"2015-07-20","pret":-0.02343,"close":11.73}
{"ticker":"MODN","date":"2015-07-21","pret":-0.00936,"close":11.71}
{"ticker":"MODN","date":"2015-07-22","pret":-0.00257,"close":11.88}
{"ticker":"MODN","date":"2015-07-23","pret":0.01615,"close":11.65}
{"ticker":"MODN","date":"2015-07-24","pret":-0.02217,"close":11.54}
{"ticker":"MODN","date":"2015-07-27","pret":-0.01476,"close":11.47}
{"ticker":"MODN","date":"2015-07-28","pret":0.00958,"close":11.51}
{"ticker":"MODN","date":"2015-07-29","pret":0.00863,"close":11.22}
{"ticker":"MODN","date":"2015-07-30","pret":-0.04122,"close":11.38}
{"ticker":"MODN","date":"2015-07-31","pret":0.01687,"close":11.36}
{"ticker":"MODN","date":"2015-08-03","pret":0.00264,"close":11.29}
{"ticker":"MODN","date":"2015-08-04","pret":-0.00528,"close":11.32}
{"ticker":"MODN","date":"2015-08-05","pret":0.00264,"close":11.38}
{"ticker":"MODN","date":"2015-08-06","pret":0.00352,"close":11.17}
{"ticker":"MODN","date":"2015-08-07","pret":-0.02757,"close":11.08}
{"ticker":"MODN","date":"2015-08-10","pret":0.00808,"close":10.98}
{"ticker":"MODN","date":"2015-08-11","pret":-0.01714,"close":10.7}
{"ticker":"MODN","date":"2015-08-12","pret":-0.03708,"close":10.53}
{"ticker":"MODN","date":"2015-08-13","pret":-0.00853,"close":10.3}
{"ticker":"MODN","date":"2015-08-14","pret":-0.02801,"close":10.23}
{"ticker":"MODN","date":"2015-08-17","pret":0.00488,"close":10.13}
{"ticker":"MODN","date":"2015-08-18","pret":-0.01869,"close":10.01}
{"ticker":"MODN","date":"2015-08-19","pret":-0.01501,"close":10.05}
{"ticker":"MODN","date":"2015-08-20","pret":0.00903,"close":10.09}
{"ticker":"MODN","date":"2015-08-21","pret":-0.01004,"close":10.26}
{"ticker":"MODN","date":"2015-08-24","pret":-0.00607,"close":10.1}
{"ticker":"MODN","date":"2015-08-25","pret":0.03688,"close":10.2}
{"ticker":"MODN","date":"2015-08-26","pret":0.01457,"close":10.26}
{"ticker":"MODN","date":"2015-08-27","pret":-0.01164,"close":10.29}
{"ticker":"MODN","date":"2015-08-28","pret":-0.00195,"close":10.31}
{"ticker":"MODN","date":"2015-08-31","pret":-0.00294,"close":10.3}
{"ticker":"MODN","date":"2015-09-01","pret":-0.0059,"close":9.98}
{"ticker":"MODN","date":"2015-09-02","pret":-0.00594,"close":10.05}
{"ticker":"MODN","date":"2015-09-03","pret":-0.00597,"close":10}
{"ticker":"MODN","date":"2015-09-04","pret":-0.01508,"close":9.99}
{"ticker":"MODN","date":"2015-09-08","pret":0.02402,"close":10.34}
{"ticker":"MODN","date":"2015-09-09","pret":0.03212,"close":10.2}
{"ticker":"MODN","date":"2015-09-10","pret":-0.02522,"close":10.41}
{"ticker":"MODN","date":"2015-09-11","pret":0.01463,"close":10.36}
{"ticker":"MODN","date":"2015-09-14","pret":0.00868,"close":10.34}
{"ticker":"MODN","date":"2015-09-15","pret":-0.00771,"close":10.46}
{"ticker":"MODN","date":"2015-09-16","pret":0.01058,"close":10.15}
{"ticker":"MODN","date":"2015-09-17","pret":-0.02913,"close":10.23}
{"ticker":"MODN","date":"2015-09-18","pret":-0.00395,"close":10.29}
{"ticker":"MODN","date":"2015-09-21","pret":0.0302,"close":10.34}
{"ticker":"MODN","date":"2015-09-22","pret":-0.03119,"close":10.22}
{"ticker":"MODN","date":"2015-09-23","pret":0.00789,"close":10.17}
{"ticker":"MODN","date":"2015-09-24","pret":0.01463,"close":10.28}
{"ticker":"MODN","date":"2015-09-25","pret":0.00386,"close":10}
{"ticker":"MODN","date":"2015-09-28","pret":-0.03533,"close":10.05}
{"ticker":"MODN","date":"2015-09-29","pret":0.00299,"close":10.05}
{"ticker":"MODN","date":"2015-09-30","pret":0.0109,"close":10.01}
{"ticker":"MODN","date":"2015-10-01","pret":-0.01689,"close":9.89}
{"ticker":"MODN","date":"2015-10-02","pret":-0.0121,"close":10.1}
{"ticker":"MODN","date":"2015-10-05","pret":0.03194,"close":10.41}
{"ticker":"MODN","date":"2015-10-06","pret":0.01656,"close":10.05}
{"ticker":"MODN","date":"2015-10-07","pret":-0.02842,"close":10.43}
{"ticker":"MODN","date":"2015-10-08","pret":0.03035,"close":10.31}
{"ticker":"MODN","date":"2015-10-09","pret":-0.0029,"close":10.07}
{"ticker":"MODN","date":"2015-10-12","pret":-0.02448,"close":10.19}
{"ticker":"MODN","date":"2015-10-13","pret":0.00691,"close":10.01}
{"ticker":"MODN","date":"2015-10-14","pret":-0.00493,"close":9.9}
{"ticker":"MODN","date":"2015-10-15","pret":-0.02099,"close":10.15}
{"ticker":"MODN","date":"2015-10-16","pret":0.02985,"close":10.03}
{"ticker":"MODN","date":"2015-10-19","pret":-0.01681,"close":10.04}
{"ticker":"MODN","date":"2015-10-20","pret":0.001,"close":10.03}
{"ticker":"MODN","date":"2015-10-21","pret":0.001,"close":10.05}
{"ticker":"MODN","date":"2015-10-22","pret":0.001,"close":10.12}
{"ticker":"MODN","date":"2015-10-23","pret":0.02358,"close":10.3}
{"ticker":"MODN","date":"2015-10-26","pret":0.00388,"close":10.3}
{"ticker":"MODN","date":"2015-10-27","pret":-0.00582,"close":10.08}
{"ticker":"MODN","date":"2015-10-28","pret":-0.01965,"close":10.05}
{"ticker":"MODN","date":"2015-10-29","pret":0.00396,"close":10.06}
{"ticker":"MODN","date":"2015-10-30","pret":-0.00396,"close":10.1}
{"ticker":"MODN","date":"2015-11-02","pret":0.00198,"close":10.14}
{"ticker":"MODN","date":"2015-11-03","pret":0,"close":10.27}
{"ticker":"MODN","date":"2015-11-04","pret":0.00887,"close":10.62}
{"ticker":"MODN","date":"2015-11-05","pret":0.04321,"close":10.59}
{"ticker":"MODN","date":"2015-11-06","pret":-0.00944,"close":10.61}
{"ticker":"MODN","date":"2015-11-09","pret":0.0019,"close":10.53}
{"ticker":"MODN","date":"2015-11-10","pret":-0.04454,"close":10.05}
{"ticker":"MODN","date":"2015-11-11","pret":-0.00995,"close":10.1}
{"ticker":"MODN","date":"2015-11-12","pret":0.003,"close":10.27}
{"ticker":"MODN","date":"2015-11-13","pret":0.01091,"close":10.38}
{"ticker":"MODN","date":"2015-11-16","pret":0.01953,"close":10.33}
{"ticker":"MODN","date":"2015-11-17","pret":-0.00485,"close":10.5}
{"ticker":"MODN","date":"2015-11-18","pret":0.01351,"close":10.57}
{"ticker":"MODN","date":"2015-11-19","pret":0.01049,"close":10.81}
{"ticker":"MODN","date":"2015-11-20","pret":0.03175,"close":10.98}
{"ticker":"MODN","date":"2015-11-23","pret":-0.00092,"close":11.03}
{"ticker":"MODN","date":"2015-11-24","pret":0.00092,"close":10.64}
{"ticker":"MODN","date":"2015-11-25","pret":-0.02985,"close":11.21}
{"ticker":"MODN","date":"2015-11-26"}
{"ticker":"MODN","date":"2015-11-27","pret":0.05616,"close":11.74}
{"ticker":"MODN","date":"2015-11-30","pret":0.04892,"close":11.64}
{"ticker":"MODN","date":"2015-12-01","pret":-0.00856,"close":11.69}
{"ticker":"MODN","date":"2015-12-02","pret":0.00172,"close":11.67}
{"ticker":"MODN","date":"2015-12-03","pret":-0.00172,"close":11.22}
{"ticker":"MODN","date":"2015-12-04","pret":-0.03144,"close":11.38}
{"ticker":"MODN","date":"2015-12-07","pret":0.01147,"close":11.36}
{"ticker":"MODN","date":"2015-12-08","pret":-0.01236,"close":11.29}
{"ticker":"MODN","date":"2015-12-09","pret":-0.00356,"close":10.99}
{"ticker":"MODN","date":"2015-12-10","pret":-0.02436,"close":11.02}
{"ticker":"MODN","date":"2015-12-11","pret":-0.00917,"close":11.09}
{"ticker":"MODN","date":"2015-12-14","pret":0.01917,"close":10.88}
{"ticker":"MODN","date":"2015-12-15","pret":-0.00635,"close":11.04}
{"ticker":"MODN","date":"2015-12-16","pret":0.00816,"close":11.05}
{"ticker":"MODN","date":"2015-12-17"}
{"ticker":"MODN","date":"2015-12-18","pret":-0.02006,"close":11.17}
{"ticker":"MODN","date":"2015-12-21","pret":0.01644,"close":11.2}
{"ticker":"MODN","date":"2015-12-22","pret":0.01706,"close":11.2}
{"ticker":"MODN","date":"2015-12-23","pret":0,"close":11.21}
{"ticker":"MODN","date":"2015-12-24","pret":0,"close":11.43}
{"ticker":"MODN","date":"2015-12-28","pret":0.00975,"close":11.28}
{"ticker":"MODN","date":"2015-12-29","pret":-0.00176,"close":11.4}
{"ticker":"MODN","date":"2015-12-30","pret":0.00353,"close":11.01}
{"ticker":"MODN","date":"2015-12-31","pret":-0.02586,"close":11.16}
{"ticker":"MODN","date":"2016-01-04","pret":-0.00816,"close":10.76}
{"ticker":"MODN","date":"2016-01-05","pret":-0.01838,"close":10.78}
{"ticker":"MOFG","date":"2015-01-02","pret":-0.00833,"close":28.26}
{"ticker":"MOFG","date":"2015-01-05","pret":-0.01863,"close":28.01}
{"ticker":"MOFG","date":"2015-01-06","pret":-0.00927,"close":28.02}
{"ticker":"MOFG","date":"2015-01-07","pret":0.01422,"close":28.36}
{"ticker":"MOFG","date":"2015-01-08","pret":-0.00035,"close":28.29}
{"ticker":"MOFG","date":"2015-01-09","pret":-0.00389,"close":28.1}
{"ticker":"MOFG","date":"2015-01-12","pret":-0.00498,"close":28.01}
{"ticker":"MOFG","date":"2015-01-13","pret":0.01064,"close":28.15}
{"ticker":"MOFG","date":"2015-01-14","pret":-0.01135,"close":28.01}
{"ticker":"MOFG","date":"2015-01-15","pret":0.00463,"close":28.03}
{"ticker":"MOFG","date":"2015-01-16","pret":-0.0057,"close":28.36}
{"ticker":"MOFG","date":"2015-01-20","pret":0.00747,"close":28.06}
{"ticker":"MOFG","date":"2015-01-21","pret":-0.00926,"close":28.07}
{"ticker":"MOFG","date":"2015-01-22","pret":0.00961,"close":28.42}
{"ticker":"MOFG","date":"2015-01-23","pret":0.00706,"close":28.43}
{"ticker":"MOFG","date":"2015-01-26","pret":-0.00741,"close":28.16}
{"ticker":"MOFG","date":"2015-01-27","pret":0.00177,"close":28.08}
{"ticker":"MOFG","date":"2015-01-28","pret":-0.00071,"close":28.01}
{"ticker":"MOFG","date":"2015-01-29","pret":-0.00853,"close":28.19}
{"ticker":"MOFG","date":"2015-01-30","pret":0.00071,"close":28.02}
{"ticker":"MOFG","date":"2015-02-02","pret":0.00071,"close":28.24}
{"ticker":"MOFG","date":"2015-02-03","pret":0.00569,"close":28.53}
{"ticker":"MOFG","date":"2015-02-04","pret":0.01023,"close":28.44}
{"ticker":"MOFG","date":"2015-02-05","pret":0.01151,"close":28.98}
{"ticker":"MOFG","date":"2015-02-06","pret":0.01104,"close":29.32}
{"ticker":"MOFG","date":"2015-02-09","pret":0.01599,"close":29.34}
{"ticker":"MOFG","date":"2015-02-10","pret":-0.0078,"close":28.84}
{"ticker":"MOFG","date":"2015-02-11","pret":-0.01474,"close":29.06}
{"ticker":"MOFG","date":"2015-02-12","pret":0.00585,"close":29.23}
{"ticker":"MOFG","date":"2015-02-13","pret":0.00684,"close":28.75}
{"ticker":"MOFG","date":"2015-02-17","pret":-0.00581,"close":28.59}
{"ticker":"MOFG","date":"2015-02-18","pret":-0.03845,"close":28.22}
{"ticker":"MOFG","date":"2015-02-19","pret":0.00852,"close":28.29}
{"ticker":"MOFG","date":"2015-02-20","pret":0.00247,"close":28.26}
{"ticker":"MOFG","date":"2015-02-23","pret":0.00457,"close":28.61}
{"ticker":"MOFG","date":"2015-02-24","pret":0.00873,"close":28.95}
{"ticker":"MOFG","date":"2015-02-25","pret":0.00555,"close":29.13}
{"ticker":"MOFG","date":"2015-02-26","pret":0.01203,"close":29.18}
{"ticker":"MOFG","date":"2015-02-27","pret":0.00817,"close":28.76}
{"ticker":"MOFG","date":"2015-03-02","pret":-0.00954,"close":28.74}
{"ticker":"MOFG","date":"2015-03-03","pret":-0.02495,"close":28.35}
{"ticker":"MOFG","date":"2015-03-04","pret":-0.02703,"close":28.03}
{"ticker":"MOFG","date":"2015-03-05","pret":0.01004,"close":28.08}
{"ticker":"MOFG","date":"2015-03-06","pret":0.00214,"close":28.02}
{"ticker":"MOFG","date":"2015-03-09","pret":0.0078,"close":28.59}
{"ticker":"MOFG","date":"2015-03-10","pret":0.01369,"close":28.41}
{"ticker":"MOFG","date":"2015-03-11","pret":0.01075,"close":28.31}
{"ticker":"MOFG","date":"2015-03-12","pret":-0.01319,"close":28.98}
{"ticker":"MOFG","date":"2015-03-13","pret":0.0087,"close":28.92}
{"ticker":"MOFG","date":"2015-03-16","pret":0.00415,"close":29}
{"ticker":"MOFG","date":"2015-03-17","pret":-0.02905,"close":28.79}
{"ticker":"MOFG","date":"2015-03-18","pret":0.01865,"close":29.05}
{"ticker":"MOFG","date":"2015-03-19","pret":0.00313,"close":28.98}
{"ticker":"MOFG","date":"2015-03-20","pret":0.0083,"close":28.59}
{"ticker":"MOFG","date":"2015-03-23","pret":-0.01109,"close":28.75}
{"ticker":"MOFG","date":"2015-03-24","pret":0.00487,"close":28.75}
{"ticker":"MOFG","date":"2015-03-25","pret":-0.00417,"close":28.75}
{"ticker":"MOFG","date":"2015-03-26","pret":0.00035,"close":28.82}
{"ticker":"MOFG","date":"2015-03-27","pret":0.00174,"close":28.89}
{"ticker":"MOFG","date":"2015-03-30","pret":0.00278,"close":28.93}
{"ticker":"MOFG","date":"2015-03-31","pret":-0.00208,"close":28.83}
{"ticker":"MOFG","date":"2015-04-01","pret":0.00174,"close":28.71}
{"ticker":"MOFG","date":"2015-04-02","pret":-0.00312,"close":28.9}
{"ticker":"MOFG","date":"2015-04-06","pret":0,"close":28.85}
{"ticker":"MOFG","date":"2015-04-07","pret":0.00382,"close":28.81}
{"ticker":"MOFG","date":"2015-04-08","pret":-0.00451,"close":28.85}
{"ticker":"MOFG","date":"2015-04-09","pret":-0.0007,"close":28.65}
{"ticker":"MOFG","date":"2015-04-10","pret":0.00486,"close":28.83}
{"ticker":"MOFG","date":"2015-04-13","pret":-0.00765,"close":28.62}
{"ticker":"MOFG","date":"2015-04-14","pret":0.00209,"close":28.52}
{"ticker":"MOFG","date":"2015-04-15","pret":-0.00244,"close":28.71}
{"ticker":"MOFG","date":"2015-04-16","pret":0.00661,"close":28.82}
{"ticker":"MOFG","date":"2015-04-17","pret":0.00657,"close":29.09}
{"ticker":"MOFG","date":"2015-04-20","pret":0.00619,"close":29.48}
{"ticker":"MOFG","date":"2015-04-21","pret":0.00444,"close":29.47}
{"ticker":"MOFG","date":"2015-04-22","pret":0.00714,"close":29.35}
{"ticker":"MOFG","date":"2015-04-23","pret":-0.00102,"close":29.34}
{"ticker":"MOFG","date":"2015-04-24","pret":-0.00408,"close":29.56}
{"ticker":"MOFG","date":"2015-04-27","pret":-0.00102,"close":29.48}
{"ticker":"MOFG","date":"2015-04-28","pret":0.00476,"close":29.55}
{"ticker":"MOFG","date":"2015-04-29","pret":0.00541,"close":29.71}
{"ticker":"MOFG","date":"2015-04-30","pret":-0.00169,"close":29.25}
{"ticker":"MOFG","date":"2015-05-01","pret":-0.00916,"close":29.31}
{"ticker":"MOFG","date":"2015-05-04","pret":0.00612,"close":29.61}
{"ticker":"MOFG","date":"2015-05-05","pret":0.00034,"close":29.53}
{"ticker":"MOFG","date":"2015-05-06","pret":0.00068,"close":29.62}
{"ticker":"MOFG","date":"2015-05-07","pret":0.0027,"close":29.65}
{"ticker":"MOFG","date":"2015-05-08","pret":0.0074,"close":29.65}
{"ticker":"MOFG","date":"2015-05-11","pret":-0.00168,"close":29.75}
{"ticker":"MOFG","date":"2015-05-12","pret":-0.00269,"close":29.89}
{"ticker":"MOFG","date":"2015-05-13","pret":0.00269,"close":29.61}
{"ticker":"MOFG","date":"2015-05-14","pret":-0.00538,"close":29.75}
{"ticker":"MOFG","date":"2015-05-15","pret":0,"close":29.6}
{"ticker":"MOFG","date":"2015-05-18","pret":0.00337,"close":29.81}
{"ticker":"MOFG","date":"2015-05-19","pret":-0.0054,"close":29.66}
{"ticker":"MOFG","date":"2015-05-20","pret":0.0064,"close":29.6}
{"ticker":"MOFG","date":"2015-05-21","pret":0.00067,"close":29.59}
{"ticker":"MOFG","date":"2015-05-22","pret":-0.00742,"close":29.54}
{"ticker":"MOFG","date":"2015-05-26","pret":-0.00169,"close":29.44}
{"ticker":"MOFG","date":"2015-05-27","pret":-0.00339,"close":29.8}
{"ticker":"MOFG","date":"2015-05-28","pret":0.00339,"close":29.35}
{"ticker":"MOFG","date":"2015-05-29","pret":-0.00646,"close":29.16}
{"ticker":"MOFG","date":"2015-06-01","pret":0.00442,"close":29.1}
{"ticker":"MOFG","date":"2015-06-02","pret":-0.01333,"close":29.24}
{"ticker":"MOFG","date":"2015-06-03","pret":0.00822,"close":29.63}
{"ticker":"MOFG","date":"2015-06-04","pret":-0.03367,"close":29.25}
{"ticker":"MOFG","date":"2015-06-05","pret":0.03367,"close":29.97}
{"ticker":"MOFG","date":"2015-06-08","pret":0.01793,"close":29.39}
{"ticker":"MOFG","date":"2015-06-09","pret":-0.02272,"close":29.32}
{"ticker":"MOFG","date":"2015-06-10","pret":0.01329,"close":29.89}
{"ticker":"MOFG","date":"2015-06-11","pret":0.00674,"close":29.74}
{"ticker":"MOFG","date":"2015-06-12","pret":-0.00337,"close":29.59}
{"ticker":"MOFG","date":"2015-06-15","pret":-0.00405,"close":30.01}
{"ticker":"MOFG","date":"2015-06-16","pret":0.01712,"close":31.99}
{"ticker":"MOFG","date":"2015-06-17","pret":0.05694,"close":32.27}
{"ticker":"MOFG","date":"2015-06-18","pret":0.01993,"close":32.5}
{"ticker":"MOFG","date":"2015-06-19","pret":-0.00278,"close":32.25}
{"ticker":"MOFG","date":"2015-06-22","pret":0.00154,"close":32.7}
{"ticker":"MOFG","date":"2015-06-23","pret":0.00092,"close":32.99}
{"ticker":"MOFG","date":"2015-06-24","pret":0.02947,"close":32.61}
{"ticker":"MOFG","date":"2015-06-25","pret":-0.01874,"close":32.63}
{"ticker":"MOFG","date":"2015-06-26","pret":-0.00214,"close":32.91}
{"ticker":"MOFG","date":"2015-06-29","pret":0.00974,"close":32.4}
{"ticker":"MOFG","date":"2015-06-30","pret":-0.00364,"close":32.92}
{"ticker":"MOFG","date":"2015-07-01","pret":-0.00274,"close":32.94}
{"ticker":"MOFG","date":"2015-07-02","pret":0.0088,"close":32.75}
{"ticker":"MOFG","date":"2015-07-06","pret":-0.01552,"close":32.73}
{"ticker":"MOFG","date":"2015-07-07","pret":0.00061,"close":32.89}
{"ticker":"MOFG","date":"2015-07-08","pret":-0.00307,"close":32.86}
{"ticker":"MOFG","date":"2015-07-09","pret":0.00979,"close":32.85}
{"ticker":"MOFG","date":"2015-07-10","pret":0.0003,"close":33}
{"ticker":"MOFG","date":"2015-07-13","pret":0.0127,"close":33.38}
{"ticker":"MOFG","date":"2015-07-14","pret":-0.0015,"close":33.38}
{"ticker":"MOFG","date":"2015-07-15","pret":0.0051,"close":33.51}
{"ticker":"MOFG","date":"2015-07-16","pret":0.00209,"close":33.4}
{"ticker":"MOFG","date":"2015-07-17","pret":0.00179,"close":33.68}
{"ticker":"MOFG","date":"2015-07-20","pret":0.00298,"close":33.52}
{"ticker":"MOFG","date":"2015-07-21","pret":-0.02805,"close":33.16}
{"ticker":"MOFG","date":"2015-07-22","pret":0.01638,"close":33.66}
{"ticker":"MOFG","date":"2015-07-23","pret":0.00869,"close":31.77}
{"ticker":"MOFG","date":"2015-07-24","pret":-0.04954,"close":32.01}
{"ticker":"MOFG","date":"2015-07-27","pret":-0.00314,"close":31.96}
{"ticker":"MOFG","date":"2015-07-28","pret":0.00908,"close":31.54}
{"ticker":"MOFG","date":"2015-07-29","pret":-0.01919,"close":31.56}
{"ticker":"MOFG","date":"2015-07-30","pret":0.01011,"close":31.43}
{"ticker":"MOFG","date":"2015-07-31","pret":-0.0098,"close":32.39}
{"ticker":"MOFG","date":"2015-08-03","pret":0.02385,"close":31.54}
{"ticker":"MOFG","date":"2015-08-04","pret":-0.01342,"close":31.61}
{"ticker":"MOFG","date":"2015-08-05","pret":0.00408,"close":31.62}
{"ticker":"MOFG","date":"2015-08-06","pret":-0.02696,"close":31.2}
{"ticker":"MOFG","date":"2015-08-07","pret":0.00161,"close":31.21}
{"ticker":"MOFG","date":"2015-08-10","pret":0,"close":31.44}
{"ticker":"MOFG","date":"2015-08-11","pret":-0.00741,"close":31.3}
{"ticker":"MOFG","date":"2015-08-12","pret":0.00097,"close":30.76}
{"ticker":"MOFG","date":"2015-08-13","pret":0.01444,"close":30.58}
{"ticker":"MOFG","date":"2015-08-14","pret":-0.02254,"close":31.47}
{"ticker":"MOFG","date":"2015-08-17","pret":0.02191,"close":31.72}
{"ticker":"MOFG","date":"2015-08-18","pret":-0.01866,"close":31.01}
{"ticker":"MOFG","date":"2015-08-19","pret":0.01258,"close":30.9}
{"ticker":"MOFG","date":"2015-08-20","pret":-0.01421,"close":30.75}
{"ticker":"MOFG","date":"2015-08-21","pret":-0.01672,"close":30.83}
{"ticker":"MOFG","date":"2015-08-24","pret":-0.02105,"close":28.79}
{"ticker":"MOFG","date":"2015-08-25","pret":-0.00068,"close":28.73}
{"ticker":"MOFG","date":"2015-08-26","pret":-0.01019,"close":29.34}
{"ticker":"MOFG","date":"2015-08-27","pret":0.00034,"close":29.23}
{"ticker":"MOFG","date":"2015-08-28","pret":-0.00788,"close":29.16}
{"ticker":"MOFG","date":"2015-08-31","pret":-0.00207,"close":29.17}
{"ticker":"MOFG","date":"2015-09-01","pret":-0.0097,"close":29.23}
{"ticker":"MOFG","date":"2015-09-02","pret":0.01588,"close":29.04}
{"ticker":"MOFG","date":"2015-09-03","pret":-0.00481,"close":29.15}
{"ticker":"MOFG","date":"2015-09-04","pret":-0.00483,"close":29.04}
{"ticker":"MOFG","date":"2015-09-08","pret":-0.00035,"close":29.19}
{"ticker":"MOFG","date":"2015-09-09","pret":0.02055,"close":29.21}
{"ticker":"MOFG","date":"2015-09-10","pret":-0.00408,"close":29.3}
{"ticker":"MOFG","date":"2015-09-11","pret":-0.01302,"close":29.14}
{"ticker":"MOFG","date":"2015-09-14","pret":0.00619,"close":29.35}
{"ticker":"MOFG","date":"2015-09-15","pret":0.00479,"close":29.69}
{"ticker":"MOFG","date":"2015-09-16","pret":0.00781,"close":29.59}
{"ticker":"MOFG","date":"2015-09-17","pret":0.00034,"close":29.67}
{"ticker":"MOFG","date":"2015-09-18","pret":-0.01397,"close":29}
{"ticker":"MOFG","date":"2015-09-21","pret":-0.00034,"close":29.76}
{"ticker":"MOFG","date":"2015-09-22","pret":0.01499,"close":29.66}
{"ticker":"MOFG","date":"2015-09-23","pret":0.01009,"close":29.7}
{"ticker":"MOFG","date":"2015-09-24","pret":0.00734,"close":29.83}
{"ticker":"MOFG","date":"2015-09-25","pret":-0.00199,"close":29.62}
{"ticker":"MOFG","date":"2015-09-28","pret":-0.01712,"close":29.36}
{"ticker":"MOFG","date":"2015-09-29","pret":-0.00714,"close":29.11}
{"ticker":"MOFG","date":"2015-09-30","pret":0.00374,"close":29.26}
{"ticker":"MOFG","date":"2015-10-01","pret":-0.00306,"close":29.11}
{"ticker":"MOFG","date":"2015-10-02","pret":-0.01615,"close":28.33}
{"ticker":"MOFG","date":"2015-10-05","pret":-0.01571,"close":28.86}
{"ticker":"MOFG","date":"2015-10-06","pret":0.01571,"close":29.31}
{"ticker":"MOFG","date":"2015-10-07","pret":0.01649,"close":30.29}
{"ticker":"MOFG","date":"2015-10-08","pret":0.0335,"close":31.01}
{"ticker":"MOFG","date":"2015-10-09","pret":0.02441,"close":31.17}
{"ticker":"MOFG","date":"2015-10-12","pret":0.00481,"close":32.13}
{"ticker":"MOFG","date":"2015-10-13","pret":0.01996,"close":31.54}
{"ticker":"MOFG","date":"2015-10-14","pret":-0.04163,"close":30.68}
{"ticker":"MOFG","date":"2015-10-15","pret":0.00944,"close":31.52}
{"ticker":"MOFG","date":"2015-10-16","pret":0.02084,"close":31.74}
{"ticker":"MOFG","date":"2015-10-19","pret":0.01386,"close":31.66}
{"ticker":"MOFG","date":"2015-10-20","pret":-0.01228,"close":31.98}
{"ticker":"MOFG","date":"2015-10-21","pret":0.02533,"close":30.64}
{"ticker":"MOFG","date":"2015-10-22","pret":-0.04194,"close":30.84}
{"ticker":"MOFG","date":"2015-10-23","pret":-0.00484,"close":31}
{"ticker":"MOFG","date":"2015-10-26","pret":0.00323,"close":31.05}
{"ticker":"MOFG","date":"2015-10-27","pret":-0.00097,"close":30.43}
{"ticker":"MOFG","date":"2015-10-28","pret":-0.00323,"close":31.84}
{"ticker":"MOFG","date":"2015-10-29","pret":0.02116,"close":31.3}
{"ticker":"MOFG","date":"2015-10-30","pret":-0.00956,"close":30.64}
{"ticker":"MOFG","date":"2015-11-02","pret":-0.01646,"close":30.2}
{"ticker":"MOFG","date":"2015-11-03","pret":-0.01873,"close":30.25}
{"ticker":"MOFG","date":"2015-11-04","pret":0.00826,"close":30.56}
{"ticker":"MOFG","date":"2015-11-05","pret":-0.00462,"close":30.85}
{"ticker":"MOFG","date":"2015-11-06","pret":0.0248,"close":31.74}
{"ticker":"MOFG","date":"2015-11-09","pret":0.02766,"close":31.49}
{"ticker":"MOFG","date":"2015-11-10","pret":-0.03316,"close":31.05}
{"ticker":"MOFG","date":"2015-11-11","pret":0.00485,"close":30.99}
{"ticker":"MOFG","date":"2015-11-12","pret":-0.0055,"close":30.36}
{"ticker":"MOFG","date":"2015-11-13","pret":-0.01734,"close":30.22}
{"ticker":"MOFG","date":"2015-11-16","pret":-0.04385,"close":29.56}
{"ticker":"MOFG","date":"2015-11-17","pret":0.02553,"close":30.07}
{"ticker":"MOFG","date":"2015-11-18","pret":0.01667,"close":30.18}
{"ticker":"MOFG","date":"2015-11-19","pret":0.00264,"close":30.22}
{"ticker":"MOFG","date":"2015-11-20","pret":-0.00264,"close":31.29}
{"ticker":"MOFG","date":"2015-11-23","pret":0.02094,"close":31.25}
{"ticker":"MOFG","date":"2015-11-24","pret":0.00356,"close":31.44}
{"ticker":"MOFG","date":"2015-11-25","pret":0.00547,"close":31.99}
{"ticker":"MOFG","date":"2015-11-26"}
{"ticker":"MOFG","date":"2015-11-27","pret":0.02252,"close":31.75}
{"ticker":"MOFG","date":"2015-11-30","pret":-0.00377,"close":31.75}
{"ticker":"MOFG","date":"2015-12-01","pret":0.01314,"close":31.95}
{"ticker":"MOFG","date":"2015-12-02","pret":-0.00561,"close":31.78}
{"ticker":"MOFG","date":"2015-12-03","pret":-0.00596,"close":31.71}
{"ticker":"MOFG","date":"2015-12-04","pret":-0.00189,"close":31.89}
{"ticker":"MOFG","date":"2015-12-07","pret":0.00063,"close":31.32}
{"ticker":"MOFG","date":"2015-12-08","pret":-0.00158,"close":31.17}
{"ticker":"MOFG","date":"2015-12-09","pret":-0.03595,"close":31.11}
{"ticker":"MOFG","date":"2015-12-10","pret":0.00749,"close":30.67}
{"ticker":"MOFG","date":"2015-12-11","pret":-0.02032,"close":29.49}
{"ticker":"MOFG","date":"2015-12-14","pret":-0.04019,"close":29.8}
{"ticker":"MOFG","date":"2015-12-15","pret":0.0372,"close":30.5}
{"ticker":"MOFG","date":"2015-12-16","pret":0.01744,"close":30.72}
{"ticker":"MOFG","date":"2015-12-17"}
{"ticker":"MOFG","date":"2015-12-18","pret":-0.01578,"close":29.85}
{"ticker":"MOFG","date":"2015-12-21","pret":-0.00299,"close":30.04}
{"ticker":"MOFG","date":"2015-12-22","pret":-0.003,"close":30.49}
{"ticker":"MOFG","date":"2015-12-23","pret":0.02014,"close":30.88}
{"ticker":"MOFG","date":"2015-12-24","pret":0.01105,"close":30.9}
{"ticker":"MOFG","date":"2015-12-28","pret":-0.01138,"close":30.19}
{"ticker":"MOFG","date":"2015-12-29","pret":-0.0092,"close":30.94}
{"ticker":"MOFG","date":"2015-12-30","pret":0.01928,"close":30.5}
{"ticker":"MOFG","date":"2015-12-31","pret":-0.00943,"close":30.41}
{"ticker":"MOFG","date":"2016-01-04","pret":-0.0188,"close":28.23}
{"ticker":"MOFG","date":"2016-01-05","pret":-0.03696,"close":28.7}
{"ticker":"MOG.A","date":"2015-01-02","pret":-0.00992,"close":73.11}
{"ticker":"MOG.A","date":"2015-01-05","pret":-0.01987,"close":72.4}
{"ticker":"MOG.A","date":"2015-01-06","pret":-0.00069,"close":71.16}
{"ticker":"MOG.A","date":"2015-01-07","pret":-0.02015,"close":71.03}
{"ticker":"MOG.A","date":"2015-01-08","pret":0.01006,"close":72.2}
{"ticker":"MOG.A","date":"2015-01-09","pret":0.0018,"close":71.3}
{"ticker":"MOG.A","date":"2015-01-12","pret":-0.00808,"close":69.95}
{"ticker":"MOG.A","date":"2015-01-13","pret":-0.01111,"close":70.97}
{"ticker":"MOG.A","date":"2015-01-14","pret":-0.0051,"close":71.17}
{"ticker":"MOG.A","date":"2015-01-15","pret":0.01481,"close":70.77}
{"ticker":"MOG.A","date":"2015-01-16","pret":-0.01524,"close":72.45}
{"ticker":"MOG.A","date":"2015-01-20","pret":0.03245,"close":72.61}
{"ticker":"MOG.A","date":"2015-01-21","pret":-0.00594,"close":73.09}
{"ticker":"MOG.A","date":"2015-01-22","pret":0.01797,"close":75.55}
{"ticker":"MOG.A","date":"2015-01-23","pret":0.0267,"close":75.88}
{"ticker":"MOG.A","date":"2015-01-26","pret":0.00462,"close":76.32}
{"ticker":"MOG.A","date":"2015-01-27","pret":-0.009,"close":75.73}
{"ticker":"MOG.A","date":"2015-01-28","pret":0.01531,"close":74}
{"ticker":"MOG.A","date":"2015-01-29","pret":-0.03207,"close":74.86}
{"ticker":"MOG.A","date":"2015-01-30","pret":-0.00027,"close":70.3}
{"ticker":"MOG.A","date":"2015-02-02","pret":-0.05391,"close":70.94}
{"ticker":"MOG.A","date":"2015-02-03","pret":0.01347,"close":71.98}
{"ticker":"MOG.A","date":"2015-02-04","pret":0.00897,"close":70.65}
{"ticker":"MOG.A","date":"2015-02-05","pret":-0.01137,"close":71.02}
{"ticker":"MOG.A","date":"2015-02-06","pret":0.00577,"close":72.05}
{"ticker":"MOG.A","date":"2015-02-09","pret":0.00853,"close":71.5}
{"ticker":"MOG.A","date":"2015-02-10","pret":0,"close":72.05}
{"ticker":"MOG.A","date":"2015-02-11","pret":-0.00042,"close":72.36}
{"ticker":"MOG.A","date":"2015-02-12","pret":0.0163,"close":73.14}
{"ticker":"MOG.A","date":"2015-02-13","pret":0.00096,"close":74.61}
{"ticker":"MOG.A","date":"2015-02-17","pret":0.02327,"close":73.95}
{"ticker":"MOG.A","date":"2015-02-18","pret":-0.01509,"close":75.87}
{"ticker":"MOG.A","date":"2015-02-19","pret":0.02586,"close":76.32}
{"ticker":"MOG.A","date":"2015-02-20","pret":0.00948,"close":76.44}
{"ticker":"MOG.A","date":"2015-02-23","pret":-0.0042,"close":76.43}
{"ticker":"MOG.A","date":"2015-02-24","pret":0.00656,"close":76.9}
{"ticker":"MOG.A","date":"2015-02-25","pret":0.00248,"close":76.53}
{"ticker":"MOG.A","date":"2015-02-26","pret":-0.0047,"close":76.44}
{"ticker":"MOG.A","date":"2015-02-27","pret":-0.00315,"close":75.46}
{"ticker":"MOG.A","date":"2015-03-02","pret":-0.01177,"close":75.66}
{"ticker":"MOG.A","date":"2015-03-03","pret":0.00199,"close":75.47}
{"ticker":"MOG.A","date":"2015-03-04","pret":-0.00439,"close":75.06}
{"ticker":"MOG.A","date":"2015-03-05","pret":0.00093,"close":74.98}
{"ticker":"MOG.A","date":"2015-03-06","pret":-0.01192,"close":73.77}
{"ticker":"MOG.A","date":"2015-03-09","pret":-0.00081,"close":74.61}
{"ticker":"MOG.A","date":"2015-03-10","pret":-0.00297,"close":73.72}
{"ticker":"MOG.A","date":"2015-03-11","pret":-0.00162,"close":73.5}
{"ticker":"MOG.A","date":"2015-03-12","pret":0.00581,"close":74.81}
{"ticker":"MOG.A","date":"2015-03-13","pret":0.00952,"close":73.86}
{"ticker":"MOG.A","date":"2015-03-16","pret":-0.00764,"close":74.58}
{"ticker":"MOG.A","date":"2015-03-17","pret":-0.0035,"close":74.67}
{"ticker":"MOG.A","date":"2015-03-18","pret":0.00256,"close":74.91}
{"ticker":"MOG.A","date":"2015-03-19","pret":0.00671,"close":74.74}
{"ticker":"MOG.A","date":"2015-03-20","pret":0.0056,"close":75.9}
{"ticker":"MOG.A","date":"2015-03-23","pret":0.009,"close":75.72}
{"ticker":"MOG.A","date":"2015-03-24","pret":-0.00767,"close":76.27}
{"ticker":"MOG.A","date":"2015-03-25","pret":0.01306,"close":74.29}
{"ticker":"MOG.A","date":"2015-03-26","pret":-0.02683,"close":75.12}
{"ticker":"MOG.A","date":"2015-03-27","pret":0.00911,"close":75.4}
{"ticker":"MOG.A","date":"2015-03-30","pret":0.00731,"close":76.16}
{"ticker":"MOG.A","date":"2015-03-31","pret":0.00647,"close":75.05}
{"ticker":"MOG.A","date":"2015-04-01","pret":-0.01712,"close":74.35}
{"ticker":"MOG.A","date":"2015-04-02","pret":-0.00766,"close":73.98}
{"ticker":"MOG.A","date":"2015-04-06","pret":-0.00595,"close":74.96}
{"ticker":"MOG.A","date":"2015-04-07","pret":0.01321,"close":74.43}
{"ticker":"MOG.A","date":"2015-04-08","pret":-0.00456,"close":74.86}
{"ticker":"MOG.A","date":"2015-04-09","pret":0.0091,"close":74.7}
{"ticker":"MOG.A","date":"2015-04-10","pret":0.00266,"close":74.94}
{"ticker":"MOG.A","date":"2015-04-13","pret":-0.00173,"close":74.7}
{"ticker":"MOG.A","date":"2015-04-14","pret":-0.00574,"close":73.91}
{"ticker":"MOG.A","date":"2015-04-15","pret":-0.00969,"close":74}
{"ticker":"MOG.A","date":"2015-04-16","pret":-0.00298,"close":73.32}
{"ticker":"MOG.A","date":"2015-04-17","pret":-0.01064,"close":71.44}
{"ticker":"MOG.A","date":"2015-04-20","pret":-0.0184,"close":73.13}
{"ticker":"MOG.A","date":"2015-04-21","pret":0.02686,"close":73.51}
{"ticker":"MOG.A","date":"2015-04-22","pret":-0.00422,"close":73.81}
{"ticker":"MOG.A","date":"2015-04-23","pret":0.00259,"close":73.78}
{"ticker":"MOG.A","date":"2015-04-24","pret":0.00218,"close":73.19}
{"ticker":"MOG.A","date":"2015-04-27","pret":-0.00668,"close":73.28}
{"ticker":"MOG.A","date":"2015-04-28","pret":0.00396,"close":73.1}
{"ticker":"MOG.A","date":"2015-04-29","pret":-0.00711,"close":72.1}
{"ticker":"MOG.A","date":"2015-04-30","pret":-0.018,"close":69.88}
{"ticker":"MOG.A","date":"2015-05-01","pret":-0.0813,"close":69.47}
{"ticker":"MOG.A","date":"2015-05-04","pret":0.03015,"close":66.85}
{"ticker":"MOG.A","date":"2015-05-05","pret":-0.0217,"close":66.3}
{"ticker":"MOG.A","date":"2015-05-06","pret":0.0009,"close":67.37}
{"ticker":"MOG.A","date":"2015-05-07","pret":0.00688,"close":67.43}
{"ticker":"MOG.A","date":"2015-05-08","pret":0.01303,"close":67.46}
{"ticker":"MOG.A","date":"2015-05-11","pret":-0.00738,"close":67.38}
{"ticker":"MOG.A","date":"2015-05-12","pret":-0.00983,"close":67.42}
{"ticker":"MOG.A","date":"2015-05-13","pret":0.01427,"close":68.71}
{"ticker":"MOG.A","date":"2015-05-14","pret":0.01784,"close":70.57}
{"ticker":"MOG.A","date":"2015-05-15","pret":0.02505,"close":70.74}
{"ticker":"MOG.A","date":"2015-05-18","pret":-0.00042,"close":70.79}
{"ticker":"MOG.A","date":"2015-05-19","pret":0.00254,"close":70.92}
{"ticker":"MOG.A","date":"2015-05-20","pret":0,"close":70.58}
{"ticker":"MOG.A","date":"2015-05-21","pret":-0.00353,"close":70.74}
{"ticker":"MOG.A","date":"2015-05-22","pret":-0.00198,"close":70.12}
{"ticker":"MOG.A","date":"2015-05-26","pret":-0.01012,"close":69.16}
{"ticker":"MOG.A","date":"2015-05-27","pret":-0.00994,"close":69.46}
{"ticker":"MOG.A","date":"2015-05-28","pret":0.00101,"close":69.4}
{"ticker":"MOG.A","date":"2015-05-29","pret":-0.00058,"close":68.63}
{"ticker":"MOG.A","date":"2015-06-01","pret":-0.00116,"close":69}
{"ticker":"MOG.A","date":"2015-06-02","pret":-0.00814,"close":69.17}
{"ticker":"MOG.A","date":"2015-06-03","pret":0.01493,"close":70.01}
{"ticker":"MOG.A","date":"2015-06-04","pret":0.00101,"close":69.01}
{"ticker":"MOG.A","date":"2015-06-05","pret":-0.00576,"close":68.81}
{"ticker":"MOG.A","date":"2015-06-08","pret":-0.00536,"close":68.56}
{"ticker":"MOG.A","date":"2015-06-09","pret":-0.00481,"close":68.42}
{"ticker":"MOG.A","date":"2015-06-10","pret":0.00481,"close":69.17}
{"ticker":"MOG.A","date":"2015-06-11","pret":0.00522,"close":69.37}
{"ticker":"MOG.A","date":"2015-06-12","pret":-0.0029,"close":69.11}
{"ticker":"MOG.A","date":"2015-06-15","pret":-0.00072,"close":68.6}
{"ticker":"MOG.A","date":"2015-06-16","pret":-0.0083,"close":68.89}
{"ticker":"MOG.A","date":"2015-06-17","pret":0.01164,"close":69.24}
{"ticker":"MOG.A","date":"2015-06-18","pret":0.00548,"close":70.58}
{"ticker":"MOG.A","date":"2015-06-19","pret":0.01824,"close":70.22}
{"ticker":"MOG.A","date":"2015-06-22","pret":-0.00439,"close":71.08}
{"ticker":"MOG.A","date":"2015-06-23","pret":0.01911,"close":72.14}
{"ticker":"MOG.A","date":"2015-06-24","pret":0.00375,"close":71.61}
{"ticker":"MOG.A","date":"2015-06-25","pret":-0.00292,"close":71.49}
{"ticker":"MOG.A","date":"2015-06-26","pret":-0.00195,"close":71.89}
{"ticker":"MOG.A","date":"2015-06-29","pret":-0.00349,"close":70.35}
{"ticker":"MOG.A","date":"2015-06-30","pret":-0.01337,"close":70.68}
{"ticker":"MOG.A","date":"2015-07-01","pret":0.00664,"close":71.12}
{"ticker":"MOG.A","date":"2015-07-02","pret":0.00463,"close":70.54}
{"ticker":"MOG.A","date":"2015-07-06","pret":-0.01867,"close":69.99}
{"ticker":"MOG.A","date":"2015-07-07","pret":0.00014,"close":69.54}
{"ticker":"MOG.A","date":"2015-07-08","pret":-0.01669,"close":69.44}
{"ticker":"MOG.A","date":"2015-07-09","pret":0.01769,"close":69.09}
{"ticker":"MOG.A","date":"2015-07-10","pret":-0.00629,"close":70.19}
{"ticker":"MOG.A","date":"2015-07-13","pret":0.01042,"close":70.42}
{"ticker":"MOG.A","date":"2015-07-14","pret":-0.00014,"close":71.45}
{"ticker":"MOG.A","date":"2015-07-15","pret":0.00326,"close":70.37}
{"ticker":"MOG.A","date":"2015-07-16","pret":0.00113,"close":70.2}
{"ticker":"MOG.A","date":"2015-07-17","pret":-0.00567,"close":69.71}
{"ticker":"MOG.A","date":"2015-07-20","pret":-0.00886,"close":69.79}
{"ticker":"MOG.A","date":"2015-07-21","pret":-0.00029,"close":68.73}
{"ticker":"MOG.A","date":"2015-07-22","pret":-0.02073,"close":68.09}
{"ticker":"MOG.A","date":"2015-07-23","pret":0.00584,"close":67.91}
{"ticker":"MOG.A","date":"2015-07-24","pret":-0.01556,"close":66.34}
{"ticker":"MOG.A","date":"2015-07-27","pret":-0.02577,"close":65.69}
{"ticker":"MOG.A","date":"2015-07-28","pret":0.00061,"close":65.79}
{"ticker":"MOG.A","date":"2015-07-29","pret":-0.0035,"close":66.34}
{"ticker":"MOG.A","date":"2015-07-30","pret":0.0041,"close":65.76}
{"ticker":"MOG.A","date":"2015-07-31","pret":-0.00304,"close":66.86}
{"ticker":"MOG.A","date":"2015-08-03","pret":0.01464,"close":65.6}
{"ticker":"MOG.A","date":"2015-08-04","pret":-0.01723,"close":65.46}
{"ticker":"MOG.A","date":"2015-08-05","pret":0.00274,"close":65.87}
{"ticker":"MOG.A","date":"2015-08-06","pret":0.00606,"close":65.41}
{"ticker":"MOG.A","date":"2015-08-07","pret":-0.01938,"close":64.54}
{"ticker":"MOG.A","date":"2015-08-10","pret":0.00185,"close":65.79}
{"ticker":"MOG.A","date":"2015-08-11","pret":0.00108,"close":65.43}
{"ticker":"MOG.A","date":"2015-08-12","pret":0.00521,"close":65.69}
{"ticker":"MOG.A","date":"2015-08-13","pret":0.00625,"close":66.52}
{"ticker":"MOG.A","date":"2015-08-14","pret":0.0047,"close":67.1}
{"ticker":"MOG.A","date":"2015-08-17","pret":0.01336,"close":67.82}
{"ticker":"MOG.A","date":"2015-08-18","pret":0.00684,"close":67.58}
{"ticker":"MOG.A","date":"2015-08-19","pret":-0.00193,"close":66.12}
{"ticker":"MOG.A","date":"2015-08-20","pret":-0.02739,"close":65.31}
{"ticker":"MOG.A","date":"2015-08-21","pret":-0.03256,"close":63.83}
{"ticker":"MOG.A","date":"2015-08-24","pret":-0.02716,"close":61.07}
{"ticker":"MOG.A","date":"2015-08-25","pret":0.01175,"close":61.27}
{"ticker":"MOG.A","date":"2015-08-26","pret":-0.00353,"close":62.32}
{"ticker":"MOG.A","date":"2015-08-27","pret":0.00911,"close":62.63}
{"ticker":"MOG.A","date":"2015-08-28","pret":-0.00319,"close":63.06}
{"ticker":"MOG.A","date":"2015-08-31","pret":-0.00144,"close":63.1}
{"ticker":"MOG.A","date":"2015-09-01","pret":-0.00433,"close":61.23}
{"ticker":"MOG.A","date":"2015-09-02","pret":-0.00564,"close":61.99}
{"ticker":"MOG.A","date":"2015-09-03","pret":0.00258,"close":62.27}
{"ticker":"MOG.A","date":"2015-09-04","pret":-0.00971,"close":61.19}
{"ticker":"MOG.A","date":"2015-09-08","pret":0.00826,"close":62.6}
{"ticker":"MOG.A","date":"2015-09-09","pret":0.01791,"close":62.13}
{"ticker":"MOG.A","date":"2015-09-10","pret":-0.02017,"close":61.7}
{"ticker":"MOG.A","date":"2015-09-11","pret":-0.00942,"close":61.95}
{"ticker":"MOG.A","date":"2015-09-14","pret":0.01346,"close":60.96}
{"ticker":"MOG.A","date":"2015-09-15","pret":-0.01362,"close":61.13}
{"ticker":"MOG.A","date":"2015-09-16","pret":0.00065,"close":61.07}
{"ticker":"MOG.A","date":"2015-09-17","pret":0.00082,"close":60.97}
{"ticker":"MOG.A","date":"2015-09-18","pret":-0.01776,"close":58.55}
{"ticker":"MOG.A","date":"2015-09-21","pret":-0.02333,"close":59.23}
{"ticker":"MOG.A","date":"2015-09-22","pret":-0.00596,"close":57.82}
{"ticker":"MOG.A","date":"2015-09-23","pret":-0.00841,"close":56.38}
{"ticker":"MOG.A","date":"2015-09-24","pret":-0.03186,"close":56.48}
{"ticker":"MOG.A","date":"2015-09-25","pret":0.0136,"close":56.35}
{"ticker":"MOG.A","date":"2015-09-28","pret":-0.01645,"close":54.99}
{"ticker":"MOG.A","date":"2015-09-29","pret":-0.01945,"close":53.1}
{"ticker":"MOG.A","date":"2015-09-30","pret":-0.023,"close":54.07}
{"ticker":"MOG.A","date":"2015-10-01","pret":0.00483,"close":54.07}
{"ticker":"MOG.A","date":"2015-10-02","pret":-0.00632,"close":54.51}
{"ticker":"MOG.A","date":"2015-10-05","pret":0.0254,"close":56.19}
{"ticker":"MOG.A","date":"2015-10-06","pret":0.02193,"close":56.19}
{"ticker":"MOG.A","date":"2015-10-07","pret":0.00656,"close":57.27}
{"ticker":"MOG.A","date":"2015-10-08","pret":0.00774,"close":57.76}
{"ticker":"MOG.A","date":"2015-10-09","pret":0.01703,"close":58.26}
{"ticker":"MOG.A","date":"2015-10-12","pret":0.00618,"close":58.46}
{"ticker":"MOG.A","date":"2015-10-13","pret":-0.00034,"close":57.98}
{"ticker":"MOG.A","date":"2015-10-14","pret":-0.00843,"close":57.53}
{"ticker":"MOG.A","date":"2015-10-15","pret":-0.0045,"close":58.72}
{"ticker":"MOG.A","date":"2015-10-16","pret":0.024,"close":58.44}
{"ticker":"MOG.A","date":"2015-10-19","pret":-0.0164,"close":58.56}
{"ticker":"MOG.A","date":"2015-10-20","pret":0.01164,"close":58.7}
{"ticker":"MOG.A","date":"2015-10-21","pret":-0.00426,"close":57.96}
{"ticker":"MOG.A","date":"2015-10-22","pret":-0.00548,"close":59.86}
{"ticker":"MOG.A","date":"2015-10-23","pret":0.03363,"close":60.84}
{"ticker":"MOG.A","date":"2015-10-26","pret":0.00762,"close":60.53}
{"ticker":"MOG.A","date":"2015-10-27","pret":-0.00995,"close":59.85}
{"ticker":"MOG.A","date":"2015-10-28","pret":-0.00133,"close":62.31}
{"ticker":"MOG.A","date":"2015-10-29","pret":0.0333,"close":61.9}
{"ticker":"MOG.A","date":"2015-10-30","pret":-0.00599,"close":61.76}
{"ticker":"MOG.A","date":"2015-11-02","pret":0.00663,"close":62.23}
{"ticker":"MOG.A","date":"2015-11-03","pret":0.00434,"close":62.04}
{"ticker":"MOG.A","date":"2015-11-04","pret":-0.00531,"close":62.21}
{"ticker":"MOG.A","date":"2015-11-05","pret":0.00852,"close":62.7}
{"ticker":"MOG.A","date":"2015-11-06","pret":-0.01825,"close":63.53}
{"ticker":"MOG.A","date":"2015-11-09","pret":0.03774,"close":63.47}
{"ticker":"MOG.A","date":"2015-11-10","pret":-0.00283,"close":62.93}
{"ticker":"MOG.A","date":"2015-11-11","pret":-0.00473,"close":62.76}
{"ticker":"MOG.A","date":"2015-11-12","pret":-0.01626,"close":61.43}
{"ticker":"MOG.A","date":"2015-11-13","pret":-0.01898,"close":61.15}
{"ticker":"MOG.A","date":"2015-11-16","pret":0.0049,"close":63.04}
{"ticker":"MOG.A","date":"2015-11-17","pret":0.0305,"close":63.46}
{"ticker":"MOG.A","date":"2015-11-18","pret":0.01069,"close":65.46}
{"ticker":"MOG.A","date":"2015-11-19","pret":0.0212,"close":66}
{"ticker":"MOG.A","date":"2015-11-20","pret":0.01851,"close":67.02}
{"ticker":"MOG.A","date":"2015-11-23","pret":0.0018,"close":66.16}
{"ticker":"MOG.A","date":"2015-11-24","pret":-0.01482,"close":66.64}
{"ticker":"MOG.A","date":"2015-11-25","pret":0.01361,"close":66.43}
{"ticker":"MOG.A","date":"2015-11-26"}
{"ticker":"MOG.A","date":"2015-11-27","pret":-0.00346,"close":66.76}
{"ticker":"MOG.A","date":"2015-11-30","pret":0.00781,"close":66.07}
{"ticker":"MOG.A","date":"2015-12-01","pret":-0.00585,"close":67.61}
{"ticker":"MOG.A","date":"2015-12-02","pret":0.01922,"close":66.51}
{"ticker":"MOG.A","date":"2015-12-03","pret":-0.01607,"close":65.65}
{"ticker":"MOG.A","date":"2015-12-04","pret":-0.01572,"close":66.85}
{"ticker":"MOG.A","date":"2015-12-07","pret":0.01857,"close":66.45}
{"ticker":"MOG.A","date":"2015-12-08","pret":-0.01522,"close":65.41}
{"ticker":"MOG.A","date":"2015-12-09","pret":-0.00778,"close":64.33}
{"ticker":"MOG.A","date":"2015-12-10","pret":-0.01247,"close":64.36}
{"ticker":"MOG.A","date":"2015-12-11","pret":-0.02051,"close":62.85}
{"ticker":"MOG.A","date":"2015-12-14","pret":-0.00682,"close":62.74}
{"ticker":"MOG.A","date":"2015-12-15","pret":0.00667,"close":63.5}
{"ticker":"MOG.A","date":"2015-12-16","pret":0.01694,"close":64.14}
{"ticker":"MOG.A","date":"2015-12-17"}
{"ticker":"MOG.A","date":"2015-12-18","pret":-0.02488,"close":61.04}
{"ticker":"MOG.A","date":"2015-12-21","pret":-0.01753,"close":61.86}
{"ticker":"MOG.A","date":"2015-12-22","pret":0.01418,"close":62.55}
{"ticker":"MOG.A","date":"2015-12-23","pret":0.01161,"close":62.35}
{"ticker":"MOG.A","date":"2015-12-24","pret":-0.01787,"close":62.41}
{"ticker":"MOG.A","date":"2015-12-28","pret":0.00338,"close":62.04}
{"ticker":"MOG.A","date":"2015-12-29","pret":0.00208,"close":62.51}
{"ticker":"MOG.A","date":"2015-12-30","pret":0.0024,"close":61.73}
{"ticker":"MOG.A","date":"2015-12-31","pret":-0.01481,"close":60.6}
{"ticker":"MOG.A","date":"2016-01-04","pret":-0.038,"close":58.11}
{"ticker":"MOG.A","date":"2016-01-05","pret":-0.01716,"close":58.03}
{"ticker":"MOH","date":"2015-01-02","pret":0.00857,"close":52.43}
{"ticker":"MOH","date":"2015-01-05","pret":-0.03339,"close":51.43}
{"ticker":"MOH","date":"2015-01-06","pret":-0.00674,"close":50.36}
{"ticker":"MOH","date":"2015-01-07","pret":-0.02246,"close":50.46}
{"ticker":"MOH","date":"2015-01-08","pret":0.00728,"close":51.51}
{"ticker":"MOH","date":"2015-01-09","pret":0.00956,"close":50.86}
{"ticker":"MOH","date":"2015-01-12","pret":-0.01133,"close":50.13}
{"ticker":"MOH","date":"2015-01-13","pret":-0.00591,"close":51.78}
{"ticker":"MOH","date":"2015-01-14","pret":0.01081,"close":50.28}
{"ticker":"MOH","date":"2015-01-15","pret":-0.01556,"close":49.87}
{"ticker":"MOH","date":"2015-01-16","pret":-0.0154,"close":50.19}
{"ticker":"MOH","date":"2015-01-20","pret":0.0154,"close":50.01}
{"ticker":"MOH","date":"2015-01-21","pret":-0.01238,"close":50.49}
{"ticker":"MOH","date":"2015-01-22","pret":0.02364,"close":51.53}
{"ticker":"MOH","date":"2015-01-23","pret":0.01326,"close":51.53}
{"ticker":"MOH","date":"2015-01-26","pret":-0.00408,"close":51.97}
{"ticker":"MOH","date":"2015-01-27","pret":-0.0002,"close":52.46}
{"ticker":"MOH","date":"2015-01-28","pret":0.02839,"close":51.93}
{"ticker":"MOH","date":"2015-01-29","pret":-0.01697,"close":52.5}
{"ticker":"MOH","date":"2015-01-30","pret":0.00096,"close":50.91}
{"ticker":"MOH","date":"2015-02-02","pret":-0.02176,"close":50.44}
{"ticker":"MOH","date":"2015-02-03","pret":-0.00927,"close":50.52}
{"ticker":"MOH","date":"2015-02-04","pret":-0.00417,"close":51.68}
{"ticker":"MOH","date":"2015-02-05","pret":0.0327,"close":52.59}
{"ticker":"MOH","date":"2015-02-06","pret":0.01187,"close":51.7}
{"ticker":"MOH","date":"2015-02-09","pret":-0.0167,"close":50.48}
{"ticker":"MOH","date":"2015-02-10","pret":-0.00738,"close":56.26}
{"ticker":"MOH","date":"2015-02-11","pret":0.09304,"close":58.38}
{"ticker":"MOH","date":"2015-02-12","pret":0.04703,"close":59.4}
{"ticker":"MOH","date":"2015-02-13","pret":0.01414,"close":59.66}
{"ticker":"MOH","date":"2015-02-17","pret":-0.00067,"close":60.38}
{"ticker":"MOH","date":"2015-02-18","pret":0.00982,"close":61.83}
{"ticker":"MOH","date":"2015-02-19","pret":0.02438,"close":61.12}
{"ticker":"MOH","date":"2015-02-20","pret":-0.00926,"close":62.15}
{"ticker":"MOH","date":"2015-02-23","pret":0.01377,"close":63.27}
{"ticker":"MOH","date":"2015-02-24","pret":0.01786,"close":63.53}
{"ticker":"MOH","date":"2015-02-25","pret":0.0063,"close":63.64}
{"ticker":"MOH","date":"2015-02-26","pret":0.00235,"close":63.76}
{"ticker":"MOH","date":"2015-02-27","pret":-0.00125,"close":63.69}
{"ticker":"MOH","date":"2015-03-02","pret":-0.00094,"close":63.44}
{"ticker":"MOH","date":"2015-03-03","pret":-0.00662,"close":61.68}
{"ticker":"MOH","date":"2015-03-04","pret":-0.02984,"close":61.65}
{"ticker":"MOH","date":"2015-03-05","pret":0.00827,"close":62.27}
{"ticker":"MOH","date":"2015-03-06","pret":-0.0034,"close":61.27}
{"ticker":"MOH","date":"2015-03-09","pret":0.0021,"close":62}
{"ticker":"MOH","date":"2015-03-10","pret":0.00275,"close":60.88}
{"ticker":"MOH","date":"2015-03-11","pret":-0.01741,"close":60.14}
{"ticker":"MOH","date":"2015-03-12","pret":-0.0094,"close":62.19}
{"ticker":"MOH","date":"2015-03-13","pret":0.02987,"close":62.26}
{"ticker":"MOH","date":"2015-03-16","pret":0.00353,"close":63.16}
{"ticker":"MOH","date":"2015-03-17","pret":0.00941,"close":63.77}
{"ticker":"MOH","date":"2015-03-18","pret":0.01262,"close":64.42}
{"ticker":"MOH","date":"2015-03-19","pret":0.01045,"close":65.13}
{"ticker":"MOH","date":"2015-03-20","pret":0.01814,"close":64.89}
{"ticker":"MOH","date":"2015-03-23","pret":-0.01164,"close":64.99}
{"ticker":"MOH","date":"2015-03-24","pret":0.00231,"close":65.29}
{"ticker":"MOH","date":"2015-03-25","pret":0.00414,"close":64.62}
{"ticker":"MOH","date":"2015-03-26","pret":-0.01652,"close":64.34}
{"ticker":"MOH","date":"2015-03-27","pret":-0.00016,"close":65.36}
{"ticker":"MOH","date":"2015-03-30","pret":0.02597,"close":66.3}
{"ticker":"MOH","date":"2015-03-31","pret":0.00514,"close":67.29}
{"ticker":"MOH","date":"2015-04-01","pret":0.01513,"close":66.31}
{"ticker":"MOH","date":"2015-04-02","pret":-0.00896,"close":67.23}
{"ticker":"MOH","date":"2015-04-06","pret":0.00329,"close":67.5}
{"ticker":"MOH","date":"2015-04-07","pret":0.01204,"close":66.53}
{"ticker":"MOH","date":"2015-04-08","pret":-0.02029,"close":67.5}
{"ticker":"MOH","date":"2015-04-09","pret":0.01407,"close":66.71}
{"ticker":"MOH","date":"2015-04-10","pret":-0.00492,"close":66.66}
{"ticker":"MOH","date":"2015-04-13","pret":0.00239,"close":66.47}
{"ticker":"MOH","date":"2015-04-14","pret":-0.00313,"close":66.35}
{"ticker":"MOH","date":"2015-04-15","pret":-0.00224,"close":64.12}
{"ticker":"MOH","date":"2015-04-16","pret":-0.03351,"close":64.7}
{"ticker":"MOH","date":"2015-04-17","pret":-0.00606,"close":62.97}
{"ticker":"MOH","date":"2015-04-20","pret":-0.00892,"close":62.92}
{"ticker":"MOH","date":"2015-04-21","pret":-0.00441,"close":63.73}
{"ticker":"MOH","date":"2015-04-22","pret":0.00912,"close":63.02}
{"ticker":"MOH","date":"2015-04-23","pret":-0.01546,"close":63.98}
{"ticker":"MOH","date":"2015-04-24","pret":0.01889,"close":63.85}
{"ticker":"MOH","date":"2015-04-27","pret":-0.00391,"close":62.09}
{"ticker":"MOH","date":"2015-04-28","pret":-0.01993,"close":62.92}
{"ticker":"MOH","date":"2015-04-29","pret":-0.0024,"close":59.67}
{"ticker":"MOH","date":"2015-04-30","pret":-0.04738,"close":59.23}
{"ticker":"MOH","date":"2015-05-01","pret":-0.00539,"close":59.55}
{"ticker":"MOH","date":"2015-05-04","pret":0.00522,"close":59.8}
{"ticker":"MOH","date":"2015-05-05","pret":-0.00017,"close":58.25}
{"ticker":"MOH","date":"2015-05-06","pret":-0.01251,"close":58.34}
{"ticker":"MOH","date":"2015-05-07","pret":-0.00614,"close":58.23}
{"ticker":"MOH","date":"2015-05-08","pret":0.05946,"close":65.12}
{"ticker":"MOH","date":"2015-05-11","pret":0.04862,"close":65.96}
{"ticker":"MOH","date":"2015-05-12","pret":0.00811,"close":67.86}
{"ticker":"MOH","date":"2015-05-13","pret":0.03488,"close":68.17}
{"ticker":"MOH","date":"2015-05-14","pret":0.00689,"close":69.17}
{"ticker":"MOH","date":"2015-05-15","pret":0.01263,"close":69.25}
{"ticker":"MOH","date":"2015-05-18","pret":-0.00058,"close":69.36}
{"ticker":"MOH","date":"2015-05-19","pret":0.00332,"close":70.12}
{"ticker":"MOH","date":"2015-05-20","pret":0.015,"close":70.35}
{"ticker":"MOH","date":"2015-05-21","pret":-0.00284,"close":71.15}
{"ticker":"MOH","date":"2015-05-22","pret":0.0106,"close":71.01}
{"ticker":"MOH","date":"2015-05-26","pret":-0.0007,"close":70.63}
{"ticker":"MOH","date":"2015-05-27","pret":-0.0007,"close":71.61}
{"ticker":"MOH","date":"2015-05-28","pret":0.00744,"close":71.71}
{"ticker":"MOH","date":"2015-05-29","pret":0.00237,"close":72.74}
{"ticker":"MOH","date":"2015-06-01","pret":0.01578,"close":72.27}
{"ticker":"MOH","date":"2015-06-02","pret":-0.00924,"close":70.35}
{"ticker":"MOH","date":"2015-06-03","pret":-0.02497,"close":68.25}
{"ticker":"MOH","date":"2015-06-04","pret":-0.04519,"close":66.74}
{"ticker":"MOH","date":"2015-06-05","pret":-0.01031,"close":67.42}
{"ticker":"MOH","date":"2015-06-08","pret":0.01372,"close":67.43}
{"ticker":"MOH","date":"2015-06-09","pret":-0.0046,"close":67.51}
{"ticker":"MOH","date":"2015-06-10","pret":0.00268,"close":68.2}
{"ticker":"MOH","date":"2015-06-11","pret":0.0121,"close":68.72}
{"ticker":"MOH","date":"2015-06-12","pret":0.00205,"close":67.98}
{"ticker":"MOH","date":"2015-06-15","pret":-0.00631,"close":68.2}
{"ticker":"MOH","date":"2015-06-16","pret":0.00646,"close":68.78}
{"ticker":"MOH","date":"2015-06-17","pret":0.01452,"close":68.83}
{"ticker":"MOH","date":"2015-06-18","pret":-0.00216,"close":68.18}
{"ticker":"MOH","date":"2015-06-19","pret":-0.01294,"close":68.87}
{"ticker":"MOH","date":"2015-06-22","pret":0.02144,"close":69.73}
{"ticker":"MOH","date":"2015-06-23","pret":0.00272,"close":70.4}
{"ticker":"MOH","date":"2015-06-24","pret":0.00029,"close":70.15}
{"ticker":"MOH","date":"2015-06-25","pret":0.00314,"close":71.53}
{"ticker":"MOH","date":"2015-06-26","pret":0.02336,"close":70.45}
{"ticker":"MOH","date":"2015-06-29","pret":-0.02465,"close":70.09}
{"ticker":"MOH","date":"2015-06-30","pret":0.00894,"close":70.3}
{"ticker":"MOH","date":"2015-07-01","pret":0.00254,"close":71.3}
{"ticker":"MOH","date":"2015-07-02","pret":0.01677,"close":69.36}
{"ticker":"MOH","date":"2015-07-06","pret":-0.04959,"close":70.7}
{"ticker":"MOH","date":"2015-07-07","pret":0.03013,"close":68.82}
{"ticker":"MOH","date":"2015-07-08","pret":-0.03144,"close":67.53}
{"ticker":"MOH","date":"2015-07-09","pret":-0.00204,"close":67.96}
{"ticker":"MOH","date":"2015-07-10","pret":0.00467,"close":69.71}
{"ticker":"MOH","date":"2015-07-13","pret":0.02329,"close":69.78}
{"ticker":"MOH","date":"2015-07-14","pret":-0.00642,"close":71.91}
{"ticker":"MOH","date":"2015-07-15","pret":0.03292,"close":73.13}
{"ticker":"MOH","date":"2015-07-16","pret":0.01293,"close":72.71}
{"ticker":"MOH","date":"2015-07-17","pret":-0.00424,"close":73.43}
{"ticker":"MOH","date":"2015-07-20","pret":0.00752,"close":72.98}
{"ticker":"MOH","date":"2015-07-21","pret":-0.00862,"close":72.56}
{"ticker":"MOH","date":"2015-07-22","pret":-0.00689,"close":72.42}
{"ticker":"MOH","date":"2015-07-23","pret":0.00936,"close":71.34}
{"ticker":"MOH","date":"2015-07-24","pret":-0.02807,"close":69.31}
{"ticker":"MOH","date":"2015-07-27","pret":-0.02396,"close":68.42}
{"ticker":"MOH","date":"2015-07-28","pret":-0.00608,"close":68.57}
{"ticker":"MOH","date":"2015-07-29","pret":0.00276,"close":68.83}
{"ticker":"MOH","date":"2015-07-30","pret":-0.00712,"close":68}
{"ticker":"MOH","date":"2015-07-31","pret":0.05684,"close":75.43}
{"ticker":"MOH","date":"2015-08-03","pret":0.04236,"close":76.61}
{"ticker":"MOH","date":"2015-08-04","pret":0.0169,"close":75.4}
{"ticker":"MOH","date":"2015-08-05","pret":-0.01373,"close":77.24}
{"ticker":"MOH","date":"2015-08-06","pret":0.02085,"close":76.32}
{"ticker":"MOH","date":"2015-08-07","pret":-0.02098,"close":75.64}
{"ticker":"MOH","date":"2015-08-10","pret":0.00105,"close":76.56}
{"ticker":"MOH","date":"2015-08-11","pret":-0.00171,"close":76.23}
{"ticker":"MOH","date":"2015-08-12","pret":-0.00542,"close":75.45}
{"ticker":"MOH","date":"2015-08-13","pret":0.00489,"close":77.34}
{"ticker":"MOH","date":"2015-08-14","pret":0.01648,"close":78.19}
{"ticker":"MOH","date":"2015-08-17","pret":0.01148,"close":81.5}
{"ticker":"MOH","date":"2015-08-18","pret":0.03675,"close":80.37}
{"ticker":"MOH","date":"2015-08-19","pret":-0.01206,"close":79.2}
{"ticker":"MOH","date":"2015-08-20","pret":-0.01703,"close":75.13}
{"ticker":"MOH","date":"2015-08-21","pret":-0.05909,"close":75.15}
{"ticker":"MOH","date":"2015-08-24","pret":-0.03447,"close":72.68}
{"ticker":"MOH","date":"2015-08-25","pret":0.04774,"close":71.98}
{"ticker":"MOH","date":"2015-08-26","pret":-0.01422,"close":74.54}
{"ticker":"MOH","date":"2015-08-27","pret":0.01369,"close":76.07}
{"ticker":"MOH","date":"2015-08-28","pret":0.0135,"close":76.27}
{"ticker":"MOH","date":"2015-08-31","pret":0.00171,"close":74.59}
{"ticker":"MOH","date":"2015-09-01","pret":-0.03377,"close":72.67}
{"ticker":"MOH","date":"2015-09-02","pret":-0.00558,"close":73.2}
{"ticker":"MOH","date":"2015-09-03","pret":-0.00068,"close":73.7}
{"ticker":"MOH","date":"2015-09-04","pret":-0.00452,"close":73.73}
{"ticker":"MOH","date":"2015-09-08","pret":0.02561,"close":76.35}
{"ticker":"MOH","date":"2015-09-09","pret":0.03638,"close":77.08}
{"ticker":"MOH","date":"2015-09-10","pret":0.00013,"close":79.05}
{"ticker":"MOH","date":"2015-09-11","pret":0.01865,"close":80.75}
{"ticker":"MOH","date":"2015-09-14","pret":0.02475,"close":80.08}
{"ticker":"MOH","date":"2015-09-15","pret":-0.00657,"close":80.85}
{"ticker":"MOH","date":"2015-09-16","pret":0.00186,"close":81.35}
{"ticker":"MOH","date":"2015-09-17","pret":0.00988,"close":79.95}
{"ticker":"MOH","date":"2015-09-18","pret":-0.02715,"close":77.92}
{"ticker":"MOH","date":"2015-09-21","pret":-0.00468,"close":78.02}
{"ticker":"MOH","date":"2015-09-22","pret":-0.01998,"close":76.19}
{"ticker":"MOH","date":"2015-09-23","pret":-0.00805,"close":77.08}
{"ticker":"MOH","date":"2015-09-24","pret":0.00026,"close":76.6}
{"ticker":"MOH","date":"2015-09-25","pret":0.00805,"close":71.88}
{"ticker":"MOH","date":"2015-09-28","pret":-0.07255,"close":68.02}
{"ticker":"MOH","date":"2015-09-29","pret":-0.05945,"close":66.72}
{"ticker":"MOH","date":"2015-09-30","pret":-0.0037,"close":68.85}
{"ticker":"MOH","date":"2015-10-01","pret":0.0166,"close":66.79}
{"ticker":"MOH","date":"2015-10-02","pret":-0.03665,"close":69.69}
{"ticker":"MOH","date":"2015-10-05","pret":0.05513,"close":67.37}
{"ticker":"MOH","date":"2015-10-06","pret":-0.03939,"close":64.95}
{"ticker":"MOH","date":"2015-10-07","pret":-0.03636,"close":64}
{"ticker":"MOH","date":"2015-10-08","pret":-0.01226,"close":64.11}
{"ticker":"MOH","date":"2015-10-09","pret":-0.00297,"close":65.64}
{"ticker":"MOH","date":"2015-10-12","pret":0.02994,"close":67.17}
{"ticker":"MOH","date":"2015-10-13","pret":0.01853,"close":69.12}
{"ticker":"MOH","date":"2015-10-14","pret":0.02941,"close":67.38}
{"ticker":"MOH","date":"2015-10-15","pret":-0.03001,"close":68.38}
{"ticker":"MOH","date":"2015-10-16","pret":0.02522,"close":69}
{"ticker":"MOH","date":"2015-10-19","pret":0.00276,"close":69.89}
{"ticker":"MOH","date":"2015-10-20","pret":0.01642,"close":68.9}
{"ticker":"MOH","date":"2015-10-21","pret":-0.01323,"close":66.71}
{"ticker":"MOH","date":"2015-10-22","pret":-0.03581,"close":62.86}
{"ticker":"MOH","date":"2015-10-23","pret":-0.05031,"close":63.74}
{"ticker":"MOH","date":"2015-10-26","pret":0.00598,"close":64.34}
{"ticker":"MOH","date":"2015-10-27","pret":0.01061,"close":66.08}
{"ticker":"MOH","date":"2015-10-28","pret":0.02225,"close":67.8}
{"ticker":"MOH","date":"2015-10-29","pret":0.02828,"close":66.96}
{"ticker":"MOH","date":"2015-10-30","pret":-0.01906,"close":62}
{"ticker":"MOH","date":"2015-11-02","pret":-0.06044,"close":64.96}
{"ticker":"MOH","date":"2015-11-03","pret":0.02352,"close":64.38}
{"ticker":"MOH","date":"2015-11-04","pret":0.00529,"close":63.8}
{"ticker":"MOH","date":"2015-11-05","pret":-0.00889,"close":65.7}
{"ticker":"MOH","date":"2015-11-06","pret":0.02352,"close":66.14}
{"ticker":"MOH","date":"2015-11-09","pret":0.00747,"close":65.83}
{"ticker":"MOH","date":"2015-11-10","pret":-0.00076,"close":65.19}
{"ticker":"MOH","date":"2015-11-11","pret":-0.0035,"close":62.5}
{"ticker":"MOH","date":"2015-11-12","pret":-0.04986,"close":61.73}
{"ticker":"MOH","date":"2015-11-13","pret":-0.01713,"close":61.76}
{"ticker":"MOH","date":"2015-11-16","pret":0.00682,"close":62.61}
{"ticker":"MOH","date":"2015-11-17","pret":0.01622,"close":62.88}
{"ticker":"MOH","date":"2015-11-18","pret":0.0027,"close":63.39}
{"ticker":"MOH","date":"2015-11-19","pret":-0.00478,"close":55.6}
{"ticker":"MOH","date":"2015-11-20","pret":-0.10724,"close":59.09}
{"ticker":"MOH","date":"2015-11-23","pret":0.05363,"close":60.33}
{"ticker":"MOH","date":"2015-11-24","pret":0.00655,"close":61.45}
{"ticker":"MOH","date":"2015-11-25","pret":0.02544,"close":60.39}
{"ticker":"MOH","date":"2015-11-26"}
{"ticker":"MOH","date":"2015-11-27","pret":-0.01066,"close":61.98}
{"ticker":"MOH","date":"2015-11-30","pret":0.0233,"close":60.26}
{"ticker":"MOH","date":"2015-12-01","pret":-0.0276,"close":62.58}
{"ticker":"MOH","date":"2015-12-02","pret":0.03849,"close":61.24}
{"ticker":"MOH","date":"2015-12-03","pret":-0.02533,"close":59.14}
{"ticker":"MOH","date":"2015-12-04","pret":-0.02885,"close":60.45}
{"ticker":"MOH","date":"2015-12-07","pret":0.01469,"close":58.78}
{"ticker":"MOH","date":"2015-12-08","pret":-0.02824,"close":58.92}
{"ticker":"MOH","date":"2015-12-09","pret":-0.00376,"close":58.81}
{"ticker":"MOH","date":"2015-12-10","pret":0.00376,"close":58.36}
{"ticker":"MOH","date":"2015-12-11","pret":-0.01772,"close":57.95}
{"ticker":"MOH","date":"2015-12-14","pret":0.00847,"close":57.02}
{"ticker":"MOH","date":"2015-12-15","pret":-0.01247,"close":58.48}
{"ticker":"MOH","date":"2015-12-16","pret":0.02086,"close":58.95}
{"ticker":"MOH","date":"2015-12-17"}
{"ticker":"MOH","date":"2015-12-18","pret":-0.00154,"close":60.33}
{"ticker":"MOH","date":"2015-12-21","pret":0.03361,"close":61.68}
{"ticker":"MOH","date":"2015-12-22","pret":0.02255,"close":61.28}
{"ticker":"MOH","date":"2015-12-23","pret":-0.01711,"close":61.33}
{"ticker":"MOH","date":"2015-12-24","pret":0.00263,"close":61.18}
{"ticker":"MOH","date":"2015-12-28","pret":0.00033,"close":61.61}
{"ticker":"MOH","date":"2015-12-29","pret":0.00784,"close":61.63}
{"ticker":"MOH","date":"2015-12-30","pret":0.0026,"close":60.79}
{"ticker":"MOH","date":"2015-12-31","pret":-0.01982,"close":60.13}
{"ticker":"MOH","date":"2016-01-04","pret":-0.02157,"close":59.37}
{"ticker":"MOH","date":"2016-01-05","pret":0.01009,"close":60.57}
{"ticker":"MON","date":"2015-01-02","pret":-0.01388,"close":119.74}
{"ticker":"MON","date":"2015-01-05","pret":-0.00579,"close":117.31}
{"ticker":"MON","date":"2015-01-06","pret":-0.01134,"close":116.25}
{"ticker":"MON","date":"2015-01-07","pret":-0.01052,"close":117.21}
{"ticker":"MON","date":"2015-01-08","pret":0.02329,"close":119.19}
{"ticker":"MON","date":"2015-01-09","pret":0.00444,"close":119.04}
{"ticker":"MON","date":"2015-01-12","pret":-0.00453,"close":119.56}
{"ticker":"MON","date":"2015-01-13","pret":0.00837,"close":117.86}
{"ticker":"MON","date":"2015-01-14","pret":-0.02943,"close":117.51}
{"ticker":"MON","date":"2015-01-15","pret":0.01474,"close":117.32}
{"ticker":"MON","date":"2015-01-16","pret":-0.00781,"close":117.59}
{"ticker":"MON","date":"2015-01-20","pret":0.01211,"close":117.57}
{"ticker":"MON","date":"2015-01-21","pret":-0.00931,"close":118.28}
{"ticker":"MON","date":"2015-01-22","pret":0.00863,"close":120}
{"ticker":"MON","date":"2015-01-23","pret":0.00697,"close":118.45}
{"ticker":"MON","date":"2015-01-26","pret":-0.01221,"close":119.11}
{"ticker":"MON","date":"2015-01-27","pret":0.00178,"close":118.62}
{"ticker":"MON","date":"2015-01-28","pret":0.0059,"close":117.35}
{"ticker":"MON","date":"2015-01-29","pret":-0.01371,"close":118.49}
{"ticker":"MON","date":"2015-01-30","pret":0.00552,"close":117.98}
{"ticker":"MON","date":"2015-02-02","pret":0.00465,"close":118.88}
{"ticker":"MON","date":"2015-02-03","pret":0.00857,"close":120.35}
{"ticker":"MON","date":"2015-02-04","pret":0.00284,"close":119.06}
{"ticker":"MON","date":"2015-02-05","pret":-0.00017,"close":120.86}
{"ticker":"MON","date":"2015-02-06","pret":0.00864,"close":120.22}
{"ticker":"MON","date":"2015-02-09","pret":-0.00872,"close":121.25}
{"ticker":"MON","date":"2015-02-10","pret":0.01818,"close":121.47}
{"ticker":"MON","date":"2015-02-11","pret":-0.00419,"close":122.48}
{"ticker":"MON","date":"2015-02-12","pret":0.01275,"close":122.77}
{"ticker":"MON","date":"2015-02-13","pret":-0.0026,"close":124.77}
{"ticker":"MON","date":"2015-02-17","pret":0.01471,"close":124.66}
{"ticker":"MON","date":"2015-02-18","pret":-0.00547,"close":124.56}
{"ticker":"MON","date":"2015-02-19","pret":0.00314,"close":125.46}
{"ticker":"MON","date":"2015-02-20","pret":0.00553,"close":124.91}
{"ticker":"MON","date":"2015-02-23","pret":-0.00618,"close":124.56}
{"ticker":"MON","date":"2015-02-24","pret":0.00153,"close":124.94}
{"ticker":"MON","date":"2015-02-25","pret":0.00641,"close":124.23}
{"ticker":"MON","date":"2015-02-26","pret":-0.01148,"close":119.97}
{"ticker":"MON","date":"2015-02-27","pret":-0.03225,"close":120.43}
{"ticker":"MON","date":"2015-03-02","pret":0.0035,"close":121.3}
{"ticker":"MON","date":"2015-03-03","pret":0.00646,"close":120.2}
{"ticker":"MON","date":"2015-03-04","pret":-0.01246,"close":119.86}
{"ticker":"MON","date":"2015-03-05","pret":0.00342,"close":119.27}
{"ticker":"MON","date":"2015-03-06","pret":-0.01258,"close":118.17}
{"ticker":"MON","date":"2015-03-09","pret":-0.00304,"close":118.38}
{"ticker":"MON","date":"2015-03-10","pret":-0.00688,"close":117.04}
{"ticker":"MON","date":"2015-03-11","pret":-0.00342,"close":116.91}
{"ticker":"MON","date":"2015-03-12","pret":0.00393,"close":118.44}
{"ticker":"MON","date":"2015-03-13","pret":0.00221,"close":116.87}
{"ticker":"MON","date":"2015-03-16","pret":-0.00409,"close":117.91}
{"ticker":"MON","date":"2015-03-17","pret":-0.00094,"close":116.84}
{"ticker":"MON","date":"2015-03-18","pret":-0.00531,"close":117.16}
{"ticker":"MON","date":"2015-03-19","pret":-0.00232,"close":115.38}
{"ticker":"MON","date":"2015-03-20","pret":-0.0031,"close":115.75}
{"ticker":"MON","date":"2015-03-23","pret":-0.0154,"close":113.49}
{"ticker":"MON","date":"2015-03-24","pret":-0.00669,"close":113.58}
{"ticker":"MON","date":"2015-03-25","pret":0.00396,"close":112.43}
{"ticker":"MON","date":"2015-03-26","pret":-0.0099,"close":112.25}
{"ticker":"MON","date":"2015-03-27","pret":-0.00089,"close":112.73}
{"ticker":"MON","date":"2015-03-30","pret":0.0039,"close":113.38}
{"ticker":"MON","date":"2015-03-31","pret":-0.00177,"close":112.54}
{"ticker":"MON","date":"2015-04-01","pret":0.0168,"close":116.96}
{"ticker":"MON","date":"2015-04-02","pret":0.01781,"close":116.3}
{"ticker":"MON","date":"2015-04-06","pret":-0.00809,"close":117.09}
{"ticker":"MON","date":"2015-04-07","pret":0.0139,"close":117.85}
{"ticker":"MON","date":"2015-04-08","pret":0.00501,"close":117.14}
{"ticker":"MON","date":"2015-04-09","pret":-0.00501,"close":119.32}
{"ticker":"MON","date":"2015-04-10","pret":0.01773,"close":120.14}
{"ticker":"MON","date":"2015-04-13","pret":0.00858,"close":119.49}
{"ticker":"MON","date":"2015-04-14","pret":-0.01059,"close":119.08}
{"ticker":"MON","date":"2015-04-15","pret":0.00067,"close":119.36}
{"ticker":"MON","date":"2015-04-16","pret":-0.00226,"close":118.93}
{"ticker":"MON","date":"2015-04-17","pret":-0.0059,"close":116.7}
{"ticker":"MON","date":"2015-04-20","pret":-0.0119,"close":117.37}
{"ticker":"MON","date":"2015-04-21","pret":0.00282,"close":117.28}
{"ticker":"MON","date":"2015-04-22","pret":-0.0053,"close":116.87}
{"ticker":"MON","date":"2015-04-23","pret":0.00103,"close":117.49}
{"ticker":"MON","date":"2015-04-24","pret":0.0058,"close":118.46}
{"ticker":"MON","date":"2015-04-27","pret":0.00831,"close":117.7}
{"ticker":"MON","date":"2015-04-28","pret":-0.01368,"close":115}
{"ticker":"MON","date":"2015-04-29","pret":-0.02014,"close":115}
{"ticker":"MON","date":"2015-04-30","pret":0.00331,"close":113.96}
{"ticker":"MON","date":"2015-05-01","pret":0.0256,"close":118.44}
{"ticker":"MON","date":"2015-05-04","pret":-0.01032,"close":115.92}
{"ticker":"MON","date":"2015-05-05","pret":-0.0061,"close":116.65}
{"ticker":"MON","date":"2015-05-06","pret":0.00585,"close":116.3}
{"ticker":"MON","date":"2015-05-07","pret":-0.00481,"close":119.13}
{"ticker":"MON","date":"2015-05-08","pret":0.03421,"close":120.79}
{"ticker":"MON","date":"2015-05-11","pret":0.00349,"close":118}
{"ticker":"MON","date":"2015-05-12","pret":-0.03118,"close":116.06}
{"ticker":"MON","date":"2015-05-13","pret":-0.00317,"close":118.25}
{"ticker":"MON","date":"2015-05-14","pret":0.0188,"close":120.72}
{"ticker":"MON","date":"2015-05-15","pret":0.01372,"close":120.82}
{"ticker":"MON","date":"2015-05-18","pret":0.00489,"close":120.32}
{"ticker":"MON","date":"2015-05-19","pret":-0.00739,"close":119.91}
{"ticker":"MON","date":"2015-05-20","pret":-0.00033,"close":118.77}
{"ticker":"MON","date":"2015-05-21","pret":-0.00963,"close":120}
{"ticker":"MON","date":"2015-05-22","pret":0.01096,"close":120.29}
{"ticker":"MON","date":"2015-05-26","pret":-0.00451,"close":117.93}
{"ticker":"MON","date":"2015-05-27","pret":-0.01186,"close":118.56}
{"ticker":"MON","date":"2015-05-28","pret":-0.00008,"close":118.6}
{"ticker":"MON","date":"2015-05-29","pret":0.00734,"close":116.98}
{"ticker":"MON","date":"2015-06-01","pret":-0.01421,"close":116.61}
{"ticker":"MON","date":"2015-06-02","pret":-0.00718,"close":116.58}
{"ticker":"MON","date":"2015-06-03","pret":0.00317,"close":115.75}
{"ticker":"MON","date":"2015-06-04","pret":-0.0231,"close":113.58}
{"ticker":"MON","date":"2015-06-05","pret":-0.00386,"close":113.8}
{"ticker":"MON","date":"2015-06-08","pret":0.00193,"close":113.92}
{"ticker":"MON","date":"2015-06-09","pret":-0.00396,"close":113.54}
{"ticker":"MON","date":"2015-06-10","pret":0.00457,"close":114.49}
{"ticker":"MON","date":"2015-06-11","pret":0.00855,"close":115.08}
{"ticker":"MON","date":"2015-06-12","pret":-0.0013,"close":114.12}
{"ticker":"MON","date":"2015-06-15","pret":-0.01614,"close":112.49}
{"ticker":"MON","date":"2015-06-16","pret":-0.00496,"close":112.85}
{"ticker":"MON","date":"2015-06-17","pret":0.00691,"close":113.14}
{"ticker":"MON","date":"2015-06-18","pret":-0.00327,"close":114.45}
{"ticker":"MON","date":"2015-06-19","pret":0.00943,"close":112.63}
{"ticker":"MON","date":"2015-06-22","pret":-0.00775,"close":114.34}
{"ticker":"MON","date":"2015-06-23","pret":0.00906,"close":112.78}
{"ticker":"MON","date":"2015-06-24","pret":-0.01714,"close":106.32}
{"ticker":"MON","date":"2015-06-25","pret":-0.04914,"close":107.3}
{"ticker":"MON","date":"2015-06-26","pret":0.00448,"close":105.21}
{"ticker":"MON","date":"2015-06-29","pret":-0.0298,"close":103.28}
{"ticker":"MON","date":"2015-06-30","pret":0.00775,"close":106.59}
{"ticker":"MON","date":"2015-07-01","pret":0.01738,"close":107.66}
{"ticker":"MON","date":"2015-07-02","pret":0.01034,"close":108.35}
{"ticker":"MON","date":"2015-07-06","pret":-0.00241,"close":107.7}
{"ticker":"MON","date":"2015-07-07","pret":-0.00186,"close":107.8}
{"ticker":"MON","date":"2015-07-08","pret":-0.00224,"close":105.98}
{"ticker":"MON","date":"2015-07-09","pret":-0.00168,"close":106.51}
{"ticker":"MON","date":"2015-07-10","pret":0.00902,"close":108.81}
{"ticker":"MON","date":"2015-07-13","pret":0.01462,"close":108.68}
{"ticker":"MON","date":"2015-07-14","pret":-0.00972,"close":107.8}
{"ticker":"MON","date":"2015-07-15","pret":-0.00092,"close":107.32}
{"ticker":"MON","date":"2015-07-16","pret":-0.00676,"close":107.82}
{"ticker":"MON","date":"2015-07-17","pret":0.00084,"close":107.08}
{"ticker":"MON","date":"2015-07-20","pret":-0.00801,"close":107}
{"ticker":"MON","date":"2015-07-21","pret":0.0015,"close":106.37}
{"ticker":"MON","date":"2015-07-22","pret":-0.0075,"close":105.35}
{"ticker":"MON","date":"2015-07-23","pret":-0.01002,"close":104.05}
{"ticker":"MON","date":"2015-07-24","pret":-0.01282,"close":102.86}
{"ticker":"MON","date":"2015-07-27","pret":-0.0122,"close":101.46}
{"ticker":"MON","date":"2015-07-28","pret":-0.00959,"close":101.62}
{"ticker":"MON","date":"2015-07-29","pret":0.00039,"close":102}
{"ticker":"MON","date":"2015-07-30","pret":0.00461,"close":103.02}
{"ticker":"MON","date":"2015-07-31","pret":0.01139,"close":101.89}
{"ticker":"MON","date":"2015-08-03","pret":-0.016,"close":102.28}
{"ticker":"MON","date":"2015-08-04","pret":0.00314,"close":102.38}
{"ticker":"MON","date":"2015-08-05","pret":0.0114,"close":102.76}
{"ticker":"MON","date":"2015-08-06","pret":-0.00798,"close":102.18}
{"ticker":"MON","date":"2015-08-07","pret":-0.00284,"close":101.25}
{"ticker":"MON","date":"2015-08-10","pret":-0.00235,"close":103.19}
{"ticker":"MON","date":"2015-08-11","pret":0.00753,"close":102.53}
{"ticker":"MON","date":"2015-08-12","pret":-0.00793,"close":103.25}
{"ticker":"MON","date":"2015-08-13","pret":0.01347,"close":103.32}
{"ticker":"MON","date":"2015-08-14","pret":-0.00252,"close":103.17}
{"ticker":"MON","date":"2015-08-17","pret":0.00184,"close":103.45}
{"ticker":"MON","date":"2015-08-18","pret":0.00232,"close":102.81}
{"ticker":"MON","date":"2015-08-19","pret":-0.00943,"close":102.35}
{"ticker":"MON","date":"2015-08-20","pret":-0.00431,"close":100.15}
{"ticker":"MON","date":"2015-08-21","pret":-0.02012,"close":97.47}
{"ticker":"MON","date":"2015-08-24","pret":-0.0761,"close":93.55}
{"ticker":"MON","date":"2015-08-25","pret":0.04395,"close":89.42}
{"ticker":"MON","date":"2015-08-26","pret":-0.05777,"close":97.08}
{"ticker":"MON","date":"2015-08-27","pret":0.0758,"close":98.4}
{"ticker":"MON","date":"2015-08-28","pret":0.00051,"close":98.38}
{"ticker":"MON","date":"2015-08-31","pret":-0.00478,"close":97.65}
{"ticker":"MON","date":"2015-09-01","pret":-0.02959,"close":95.8}
{"ticker":"MON","date":"2015-09-02","pret":0.01584,"close":97.21}
{"ticker":"MON","date":"2015-09-03","pret":0.00659,"close":96.97}
{"ticker":"MON","date":"2015-09-04","pret":-0.01845,"close":95.75}
{"ticker":"MON","date":"2015-09-08","pret":0.0023,"close":95.25}
{"ticker":"MON","date":"2015-09-09","pret":-0.01408,"close":93.24}
{"ticker":"MON","date":"2015-09-10","pret":-0.01504,"close":93.76}
{"ticker":"MON","date":"2015-09-11","pret":-0.00258,"close":92.49}
{"ticker":"MON","date":"2015-09-14","pret":-0.00172,"close":90.14}
{"ticker":"MON","date":"2015-09-15","pret":-0.02314,"close":90.88}
{"ticker":"MON","date":"2015-09-16","pret":-0.00066,"close":90.39}
{"ticker":"MON","date":"2015-09-17","pret":-0.00066,"close":90.1}
{"ticker":"MON","date":"2015-09-18","pret":-0.01493,"close":88.1}
{"ticker":"MON","date":"2015-09-21","pret":-0.0071,"close":87.67}
{"ticker":"MON","date":"2015-09-22","pret":-0.01515,"close":86.5}
{"ticker":"MON","date":"2015-09-23","pret":-0.00818,"close":84.38}
{"ticker":"MON","date":"2015-09-24","pret":-0.03043,"close":83.95}
{"ticker":"MON","date":"2015-09-25","pret":0.0095,"close":84.51}
{"ticker":"MON","date":"2015-09-28","pret":-0.02174,"close":83.11}
{"ticker":"MON","date":"2015-09-29","pret":0.00806,"close":83.6}
{"ticker":"MON","date":"2015-09-30","pret":0.01274,"close":85.34}
{"ticker":"MON","date":"2015-10-01","pret":0.00954,"close":85.78}
{"ticker":"MON","date":"2015-10-02","pret":-0.00882,"close":87.01}
{"ticker":"MON","date":"2015-10-05","pret":0.03359,"close":87.71}
{"ticker":"MON","date":"2015-10-06","pret":-0.00504,"close":88.08}
{"ticker":"MON","date":"2015-10-07","pret":-0.03685,"close":88.06}
{"ticker":"MON","date":"2015-10-08","pret":0.04486,"close":89.25}
{"ticker":"MON","date":"2015-10-09","pret":0.01952,"close":89.7}
{"ticker":"MON","date":"2015-10-12","pret":0.00901,"close":89.54}
{"ticker":"MON","date":"2015-10-13","pret":-0.01562,"close":89.18}
{"ticker":"MON","date":"2015-10-14","pret":0.0037,"close":90.24}
{"ticker":"MON","date":"2015-10-15","pret":0.01601,"close":90.69}
{"ticker":"MON","date":"2015-10-16","pret":0.00385,"close":89.97}
{"ticker":"MON","date":"2015-10-19","pret":-0.01561,"close":90.83}
{"ticker":"MON","date":"2015-10-20","pret":0.01374,"close":91.2}
{"ticker":"MON","date":"2015-10-21","pret":0.00341,"close":91.62}
{"ticker":"MON","date":"2015-10-22","pret":0.01438,"close":91.28}
{"ticker":"MON","date":"2015-10-23","pret":-0.00629,"close":91.36}
{"ticker":"MON","date":"2015-10-26","pret":-0.00765,"close":91.34}
{"ticker":"MON","date":"2015-10-27","pret":0.00055,"close":91.41}
{"ticker":"MON","date":"2015-10-28","pret":0.00088,"close":92.51}
{"ticker":"MON","date":"2015-10-29","pret":0.01186,"close":93.73}
{"ticker":"MON","date":"2015-10-30","pret":0.01365,"close":93.22}
{"ticker":"MON","date":"2015-11-02","pret":-0.00492,"close":93.15}
{"ticker":"MON","date":"2015-11-03","pret":-0.00247,"close":95.65}
{"ticker":"MON","date":"2015-11-04","pret":0.03154,"close":94.9}
{"ticker":"MON","date":"2015-11-05","pret":-0.01132,"close":93.96}
{"ticker":"MON","date":"2015-11-06","pret":-0.01658,"close":93.49}
{"ticker":"MON","date":"2015-11-09","pret":-0.00075,"close":94.27}
{"ticker":"MON","date":"2015-11-10","pret":0.00556,"close":92.86}
{"ticker":"MON","date":"2015-11-11","pret":-0.00771,"close":93.53}
{"ticker":"MON","date":"2015-11-12","pret":-0.00571,"close":92.88}
{"ticker":"MON","date":"2015-11-13","pret":0.00194,"close":93.78}
{"ticker":"MON","date":"2015-11-16","pret":0.01392,"close":95.34}
{"ticker":"MON","date":"2015-11-17","pret":0.01823,"close":94.41}
{"ticker":"MON","date":"2015-11-18","pret":-0.02036,"close":96.13}
{"ticker":"MON","date":"2015-11-19","pret":0.02474,"close":95.83}
{"ticker":"MON","date":"2015-11-20","pret":0.00363,"close":96.09}
{"ticker":"MON","date":"2015-11-23","pret":-0.00342,"close":95.27}
{"ticker":"MON","date":"2015-11-24","pret":-0.01234,"close":95.56}
{"ticker":"MON","date":"2015-11-25","pret":0.00431,"close":95.6}
{"ticker":"MON","date":"2015-11-26"}
{"ticker":"MON","date":"2015-11-27","pret":0.00397,"close":95.43}
{"ticker":"MON","date":"2015-11-30","pret":-0.00471,"close":95.16}
{"ticker":"MON","date":"2015-12-01","pret":0.00815,"close":97.31}
{"ticker":"MON","date":"2015-12-02","pret":0.00477,"close":97.11}
{"ticker":"MON","date":"2015-12-03","pret":0.00609,"close":96.55}
{"ticker":"MON","date":"2015-12-04","pret":-0.00516,"close":97.85}
{"ticker":"MON","date":"2015-12-07","pret":0.00814,"close":97.67}
{"ticker":"MON","date":"2015-12-08","pret":-0.00824,"close":96.76}
{"ticker":"MON","date":"2015-12-09","pret":0.00608,"close":96.61}
{"ticker":"MON","date":"2015-12-10","pret":-0.00671,"close":96.09}
{"ticker":"MON","date":"2015-12-11","pret":-0.01691,"close":93.63}
{"ticker":"MON","date":"2015-12-14","pret":-0.01549,"close":93.75}
{"ticker":"MON","date":"2015-12-15","pret":0.01127,"close":95.62}
{"ticker":"MON","date":"2015-12-16","pret":0.01292,"close":97.09}
{"ticker":"MON","date":"2015-12-17"}
{"ticker":"MON","date":"2015-12-18","pret":-0.00555,"close":94.84}
{"ticker":"MON","date":"2015-12-21","pret":-0.00063,"close":95.43}
{"ticker":"MON","date":"2015-12-22","pret":0.00503,"close":97.31}
{"ticker":"MON","date":"2015-12-23","pret":0.02364,"close":99.57}
{"ticker":"MON","date":"2015-12-24","pret":0.0164,"close":99.27}
{"ticker":"MON","date":"2015-12-28","pret":-0.00513,"close":98.86}
{"ticker":"MON","date":"2015-12-29","pret":0,"close":99.28}
{"ticker":"MON","date":"2015-12-30","pret":0.00182,"close":98.89}
{"ticker":"MON","date":"2015-12-31","pret":-0.00799,"close":98.52}
{"ticker":"MON","date":"2016-01-04","pret":-0.0138,"close":97.79}
{"ticker":"MON","date":"2016-01-05","pret":0.01095,"close":97.28}
{"ticker":"MORE","date":"2015-01-02","pret":-0.01719,"close":9.33}
{"ticker":"MORE","date":"2015-01-05","pret":0.00756,"close":9.39}
{"ticker":"MORE","date":"2015-01-06","pret":0.00322,"close":9.44}
{"ticker":"MORE","date":"2015-01-07","pret":0.00107,"close":9.43}
{"ticker":"MORE","date":"2015-01-08","pret":0.00747,"close":9.49}
{"ticker":"MORE","date":"2015-01-09","pret":0.00212,"close":9.4}
{"ticker":"MORE","date":"2015-01-12","pret":-0.01066,"close":9.4}
{"ticker":"MORE","date":"2015-01-13","pret":0.00641,"close":9.42}
{"ticker":"MORE","date":"2015-01-14","pret":-0.0032,"close":9.41}
{"ticker":"MORE","date":"2015-01-15","pret":0.00639,"close":9.49}
{"ticker":"MORE","date":"2015-01-16","pret":0.00106,"close":9.33}
{"ticker":"MORE","date":"2015-01-20","pret":-0.01388,"close":9.04}
{"ticker":"MORE","date":"2015-01-21","pret":-0.02725,"close":9.1}
{"ticker":"MORE","date":"2015-01-22","pret":0.00551,"close":9.17}
{"ticker":"MORE","date":"2015-01-23","pret":-0.0022,"close":9.23}
{"ticker":"MORE","date":"2015-01-26","pret":0.01204,"close":9.3}
{"ticker":"MORE","date":"2015-01-27","pret":0.00109,"close":9.31}
{"ticker":"MORE","date":"2015-01-28","pret":0.0065,"close":9.16}
{"ticker":"MORE","date":"2015-01-29","pret":-0.01963,"close":9.22}
{"ticker":"MORE","date":"2015-01-30","pret":0.00768,"close":9.15}
{"ticker":"MORE","date":"2015-02-02","pret":-0.00548,"close":9.11}
{"ticker":"MORE","date":"2015-02-03","pret":-0.0033,"close":9.1}
{"ticker":"MORE","date":"2015-02-04","pret":-0.00775,"close":8.93}
{"ticker":"MORE","date":"2015-02-05","pret":-0.00111,"close":9.05}
{"ticker":"MORE","date":"2015-02-06","pret":0.00111,"close":9}
{"ticker":"MORE","date":"2015-02-09","pret":-0.00781,"close":8.97}
{"ticker":"MORE","date":"2015-02-10","pret":0.00112,"close":9}
{"ticker":"MORE","date":"2015-02-11","pret":0.00335,"close":9.02}
{"ticker":"MORE","date":"2015-02-12","pret":-0.00112,"close":9.02}
{"ticker":"MORE","date":"2015-02-13","pret":0,"close":8.94}
{"ticker":"MORE","date":"2015-02-17","pret":-0.00672,"close":9.01}
{"ticker":"MORE","date":"2015-02-18","pret":0.00672,"close":9.07}
{"ticker":"MORE","date":"2015-02-19","pret":0.00556,"close":9.02}
{"ticker":"MORE","date":"2015-02-20","pret":-0.0078,"close":9.13}
{"ticker":"MORE","date":"2015-02-23","pret":0.01223,"close":9.16}
{"ticker":"MORE","date":"2015-02-24","pret":0.0011,"close":9.09}
{"ticker":"MORE","date":"2015-02-25","pret":-0.0011,"close":9.22}
{"ticker":"MORE","date":"2015-02-26","pret":0.0088,"close":9.25}
{"ticker":"MORE","date":"2015-02-27","pret":0,"close":9.21}
{"ticker":"MORE","date":"2015-03-02","pret":0.00872,"close":9.26}
{"ticker":"MORE","date":"2015-03-03","pret":0,"close":9.17}
{"ticker":"MORE","date":"2015-03-04","pret":-0.00982,"close":9.11}
{"ticker":"MORE","date":"2015-03-05","pret":-0.0044,"close":9.18}
{"ticker":"MORE","date":"2015-03-06","pret":0.0022,"close":9.13}
{"ticker":"MORE","date":"2015-03-09","pret":-0.0011,"close":9.31}
{"ticker":"MORE","date":"2015-03-10","pret":0.01528,"close":9.3}
{"ticker":"MORE","date":"2015-03-11","pret":0.00648,"close":9.4}
{"ticker":"MORE","date":"2015-03-12","pret":0.00108,"close":9.29}
{"ticker":"MORE","date":"2015-03-13","pret":-0.00539,"close":9.17}
{"ticker":"MORE","date":"2015-03-16","pret":-0.00869,"close":9.48}
{"ticker":"MORE","date":"2015-03-17","pret":0.02264,"close":9.22}
{"ticker":"MORE","date":"2015-03-18","pret":-0.01504,"close":9.33}
{"ticker":"MORE","date":"2015-03-19","pret":0.00324,"close":9.58}
{"ticker":"MORE","date":"2015-03-20","pret":0.03498,"close":9.92}
{"ticker":"MORE","date":"2015-03-23","pret":0.02469,"close":9.88}
{"ticker":"MORE","date":"2015-03-24","pret":0,"close":9.55}
{"ticker":"MORE","date":"2015-03-25","pret":-0.03516,"close":9.41}
{"ticker":"MORE","date":"2015-03-26","pret":-0.02451,"close":9.26}
{"ticker":"MORE","date":"2015-03-27","pret":-0.02181,"close":9.31}
{"ticker":"MORE","date":"2015-03-30","pret":0.02073,"close":9.29}
{"ticker":"MORE","date":"2015-03-31","pret":-0.00216,"close":9.32}
{"ticker":"MORE","date":"2015-04-01","pret":0.00324,"close":9.34}
{"ticker":"MORE","date":"2015-04-02","pret":0.00323,"close":9.42}
{"ticker":"MORE","date":"2015-04-06","pret":0.00429,"close":9.37}
{"ticker":"MORE","date":"2015-04-07","pret":-0.00322,"close":9.36}
{"ticker":"MORE","date":"2015-04-08","pret":0.00107,"close":9.3}
{"ticker":"MORE","date":"2015-04-09","pret":-0.0097,"close":9.28}
{"ticker":"MORE","date":"2015-04-10","pret":0.00108,"close":9.4}
{"ticker":"MORE","date":"2015-04-13","pret":0.02035,"close":9.49}
{"ticker":"MORE","date":"2015-04-14","pret":0.00106,"close":9.55}
{"ticker":"MORE","date":"2015-04-15","pret":0.00634,"close":9.51}
{"ticker":"MORE","date":"2015-04-16","pret":-0.0074,"close":9.57}
{"ticker":"MORE","date":"2015-04-17","pret":0.00423,"close":9.41}
{"ticker":"MORE","date":"2015-04-20","pret":-0.00742,"close":9.34}
{"ticker":"MORE","date":"2015-04-21","pret":-0.00426,"close":9.43}
{"ticker":"MORE","date":"2015-04-22","pret":0.00426,"close":9.48}
{"ticker":"MORE","date":"2015-04-23","pret":0.01058,"close":9.59}
{"ticker":"MORE","date":"2015-04-24","pret":0.00734,"close":9.42}
{"ticker":"MORE","date":"2015-04-27","pret":-0.01686,"close":9.48}
{"ticker":"MORE","date":"2015-04-28","pret":0.00212,"close":9.61}
{"ticker":"MORE","date":"2015-04-29","pret":0.00212,"close":9.53}
{"ticker":"MORE","date":"2015-04-30","pret":0.00528,"close":9.44}
{"ticker":"MORE","date":"2015-05-01","pret":-0.00634,"close":9.53}
{"ticker":"MORE","date":"2015-05-04","pret":0.01263,"close":9.61}
{"ticker":"MORE","date":"2015-05-05","pret":0,"close":9.52}
{"ticker":"MORE","date":"2015-05-06","pret":-0.0063,"close":9.53}
{"ticker":"MORE","date":"2015-05-07","pret":0.00525,"close":9.64}
{"ticker":"MORE","date":"2015-05-08","pret":0.00522,"close":9.74}
{"ticker":"MORE","date":"2015-05-11","pret":0.00312,"close":9.52}
{"ticker":"MORE","date":"2015-05-12","pret":-0.01781,"close":9.49}
{"ticker":"MORE","date":"2015-05-13","pret":-0.00106,"close":9.46}
{"ticker":"MORE","date":"2015-05-14","pret":0,"close":9.62}
{"ticker":"MORE","date":"2015-05-15","pret":0.01471,"close":9.68}
{"ticker":"MORE","date":"2015-05-18","pret":0.00312,"close":9.68}
{"ticker":"MORE","date":"2015-05-19","pret":0.00208,"close":9.55}
{"ticker":"MORE","date":"2015-05-20","pret":-0.01148,"close":9.56}
{"ticker":"MORE","date":"2015-05-21","pret":0,"close":9.48}
{"ticker":"MORE","date":"2015-05-22","pret":-0.00421,"close":9.46}
{"ticker":"MORE","date":"2015-05-26","pret":-0.0074,"close":9.54}
{"ticker":"MORE","date":"2015-05-27","pret":0.01056,"close":9.56}
{"ticker":"MORE","date":"2015-05-28","pret":0.00524,"close":9.68}
{"ticker":"MORE","date":"2015-05-29","pret":0.00729,"close":9.57}
{"ticker":"MORE","date":"2015-06-01","pret":-0.00729,"close":9.54}
{"ticker":"MORE","date":"2015-06-02","pret":-0.00629,"close":9.56}
{"ticker":"MORE","date":"2015-06-03","pret":0.00524,"close":9.53}
{"ticker":"MORE","date":"2015-06-04","pret":-0.00524,"close":9.51}
{"ticker":"MORE","date":"2015-06-05","pret":-0.00527,"close":9.55}
{"ticker":"MORE","date":"2015-06-08","pret":0.00947,"close":9.6}
{"ticker":"MORE","date":"2015-06-09","pret":0.00834,"close":9.58}
{"ticker":"MORE","date":"2015-06-10","pret":-0.00625,"close":9.6}
{"ticker":"MORE","date":"2015-06-11","pret":0.00521,"close":9.57}
{"ticker":"MORE","date":"2015-06-12","pret":-0.0073,"close":9.72}
{"ticker":"MORE","date":"2015-06-15","pret":0.00522,"close":9.73}
{"ticker":"MORE","date":"2015-06-16","pret":0.01242,"close":9.73}
{"ticker":"MORE","date":"2015-06-17","pret":0.00513,"close":9.65}
{"ticker":"MORE","date":"2015-06-18","pret":-0.00822,"close":9.59}
{"ticker":"MORE","date":"2015-06-19","pret":-0.01351,"close":9.56}
{"ticker":"MORE","date":"2015-06-22","pret":0,"close":9.33}
{"ticker":"MORE","date":"2015-06-23","pret":-0.02542,"close":9.48}
{"ticker":"MORE","date":"2015-06-24","pret":0.01491,"close":9.48}
{"ticker":"MORE","date":"2015-06-25","pret":0.00106,"close":9.34}
{"ticker":"MORE","date":"2015-06-26","pret":-0.02027,"close":9.3}
{"ticker":"MORE","date":"2015-06-29","pret":0.00215,"close":9.11}
{"ticker":"MORE","date":"2015-06-30","pret":-0.02064,"close":9.02}
{"ticker":"MORE","date":"2015-07-01","pret":0.01633,"close":9.34}
{"ticker":"MORE","date":"2015-07-02","pret":0.01288,"close":9.34}
{"ticker":"MORE","date":"2015-07-06","pret":-0.0118,"close":9.5}
{"ticker":"MORE","date":"2015-07-07","pret":0.02451,"close":9.51}
{"ticker":"MORE","date":"2015-07-08","pret":-0.01058,"close":9.36}
{"ticker":"MORE","date":"2015-07-09","pret":0.00213,"close":9.3}
{"ticker":"MORE","date":"2015-07-10","pret":-0.00853,"close":9.36}
{"ticker":"MORE","date":"2015-07-13","pret":0.00321,"close":9.29}
{"ticker":"MORE","date":"2015-07-14","pret":-0.01505,"close":9.35}
{"ticker":"MORE","date":"2015-07-15","pret":0.01078,"close":9.29}
{"ticker":"MORE","date":"2015-07-16","pret":-0.00215,"close":9.28}
{"ticker":"MORE","date":"2015-07-17","pret":-0.00538,"close":9.43}
{"ticker":"MORE","date":"2015-07-20","pret":0.01501,"close":9.39}
{"ticker":"MORE","date":"2015-07-21","pret":-0.00748,"close":9.38}
{"ticker":"MORE","date":"2015-07-22","pret":0.00321,"close":9.4}
{"ticker":"MORE","date":"2015-07-23","pret":0.0032,"close":9.28}
{"ticker":"MORE","date":"2015-07-24","pret":-0.0161,"close":9.27}
{"ticker":"MORE","date":"2015-07-27","pret":0.00108,"close":9.31}
{"ticker":"MORE","date":"2015-07-28","pret":0.00324,"close":9.33}
{"ticker":"MORE","date":"2015-07-29","pret":0.00108,"close":9.34}
{"ticker":"MORE","date":"2015-07-30","pret":0.00215,"close":9.27}
{"ticker":"MORE","date":"2015-07-31","pret":0,"close":9.34}
{"ticker":"MORE","date":"2015-08-03","pret":0.00215,"close":9.33}
{"ticker":"MORE","date":"2015-08-04","pret":0.00107,"close":9.4}
{"ticker":"MORE","date":"2015-08-05","pret":0.00959,"close":9.45}
{"ticker":"MORE","date":"2015-08-06","pret":0,"close":9.65}
{"ticker":"MORE","date":"2015-08-07","pret":0.01369,"close":9.57}
{"ticker":"MORE","date":"2015-08-10","pret":0.00418,"close":9.5}
{"ticker":"MORE","date":"2015-08-11","pret":-0.01152,"close":9.58}
{"ticker":"MORE","date":"2015-08-12","pret":0.0021,"close":9.49}
{"ticker":"MORE","date":"2015-08-13","pret":-0.00633,"close":9.5}
{"ticker":"MORE","date":"2015-08-14","pret":0.00106,"close":9.5}
{"ticker":"MORE","date":"2015-08-17","pret":-0.00106,"close":9.55}
{"ticker":"MORE","date":"2015-08-18","pret":0.01053,"close":9.64}
{"ticker":"MORE","date":"2015-08-19","pret":0.00314,"close":9.54}
{"ticker":"MORE","date":"2015-08-20","pret":-0.00628,"close":9.46}
{"ticker":"MORE","date":"2015-08-21","pret":-0.01056,"close":9.44}
{"ticker":"MORE","date":"2015-08-24","pret":-0.01821,"close":9.1}
{"ticker":"MORE","date":"2015-08-25","pret":0.00754,"close":9.12}
{"ticker":"MORE","date":"2015-08-26","pret":-0.01079,"close":9.26}
{"ticker":"MORE","date":"2015-08-27","pret":0.00649,"close":9.28}
{"ticker":"MORE","date":"2015-08-28","pret":0,"close":9.26}
{"ticker":"MORE","date":"2015-08-31","pret":0,"close":9.26}
{"ticker":"MORE","date":"2015-09-01","pret":0,"close":9.17}
{"ticker":"MORE","date":"2015-09-02","pret":-0.00432,"close":9.17}
{"ticker":"MORE","date":"2015-09-03","pret":-0.0087,"close":9.18}
{"ticker":"MORE","date":"2015-09-04","pret":-0.00657,"close":9.14}
{"ticker":"MORE","date":"2015-09-08","pret":0.0131,"close":9.25}
{"ticker":"MORE","date":"2015-09-09","pret":0.00756,"close":9.23}
{"ticker":"MORE","date":"2015-09-10","pret":-0.01191,"close":9.15}
{"ticker":"MORE","date":"2015-09-11","pret":-0.00875,"close":9.26}
{"ticker":"MORE","date":"2015-09-14","pret":0.01851,"close":9.31}
{"ticker":"MORE","date":"2015-09-15","pret":0.00431,"close":9.42}
{"ticker":"MORE","date":"2015-09-16","pret":0.01387,"close":9.42}
{"ticker":"MORE","date":"2015-09-17","pret":-0.00425,"close":9.47}
{"ticker":"MORE","date":"2015-09-18","pret":0,"close":9.35}
{"ticker":"MORE","date":"2015-09-21","pret":0.00213,"close":9.5}
{"ticker":"MORE","date":"2015-09-22","pret":0,"close":9.42}
{"ticker":"MORE","date":"2015-09-23","pret":0.00318,"close":9.48}
{"ticker":"MORE","date":"2015-09-24","pret":0.00106,"close":9.49}
{"ticker":"MORE","date":"2015-09-25","pret":0.00422,"close":9.35}
{"ticker":"MORE","date":"2015-09-28","pret":-0.02235,"close":9.31}
{"ticker":"MORE","date":"2015-09-29","pret":0.00108,"close":9.34}
{"ticker":"MORE","date":"2015-09-30","pret":0.00536,"close":9.31}
{"ticker":"MORE","date":"2015-10-01","pret":-0.00107,"close":9.26}
{"ticker":"MORE","date":"2015-10-02","pret":-0.01076,"close":9.44}
{"ticker":"MORE","date":"2015-10-05","pret":0.02247,"close":9.55}
{"ticker":"MORE","date":"2015-10-06","pret":0.00633,"close":9.57}
{"ticker":"MORE","date":"2015-10-07","pret":0.0042,"close":9.69}
{"ticker":"MORE","date":"2015-10-08","pret":0.01042,"close":9.79}
{"ticker":"MORE","date":"2015-10-09","pret":0.0062,"close":9.81}
{"ticker":"MORE","date":"2015-10-12","pret":0.0133,"close":9.95}
{"ticker":"MORE","date":"2015-10-13","pret":0.00507,"close":9.8}
{"ticker":"MORE","date":"2015-10-14","pret":-0.01426,"close":9.73}
{"ticker":"MORE","date":"2015-10-15","pret":0.00307,"close":9.8}
{"ticker":"MORE","date":"2015-10-16","pret":0.00204,"close":9.87}
{"ticker":"MORE","date":"2015-10-19","pret":0.00204,"close":9.89}
{"ticker":"MORE","date":"2015-10-20","pret":0.00305,"close":9.94}
{"ticker":"MORE","date":"2015-10-21","pret":0.0101,"close":9.96}
{"ticker":"MORE","date":"2015-10-22","pret":0.00201,"close":10.14}
{"ticker":"MORE","date":"2015-10-23","pret":0.006,"close":10}
{"ticker":"MORE","date":"2015-10-26","pret":-0.003,"close":10.07}
{"ticker":"MORE","date":"2015-10-27","pret":-0.001,"close":10.05}
{"ticker":"MORE","date":"2015-10-28","pret":0.003,"close":10.14}
{"ticker":"MORE","date":"2015-10-29","pret":0.00894,"close":9.99}
{"ticker":"MORE","date":"2015-10-30","pret":-0.01094,"close":9.86}
{"ticker":"MORE","date":"2015-11-02","pret":-0.01207,"close":9.99}
{"ticker":"MORE","date":"2015-11-03","pret":0.00806,"close":9.88}
{"ticker":"MORE","date":"2015-11-04","pret":-0.00604,"close":9.84}
{"ticker":"MORE","date":"2015-11-05","pret":-0.0071,"close":10.08}
{"ticker":"MORE","date":"2015-11-06","pret":0.02114,"close":9.76}
{"ticker":"MORE","date":"2015-11-09","pret":-0.02931,"close":9.58}
{"ticker":"MORE","date":"2015-11-10","pret":-0.01968,"close":9.78}
{"ticker":"MORE","date":"2015-11-11","pret":0.0248,"close":9.84}
{"ticker":"MORE","date":"2015-11-12","pret":0.00102,"close":9.85}
{"ticker":"MORE","date":"2015-11-13","pret":0.00102,"close":9.86}
{"ticker":"MORE","date":"2015-11-16","pret":0.00508,"close":10.06}
{"ticker":"MORE","date":"2015-11-17","pret":-0.01326,"close":9.95}
{"ticker":"MORE","date":"2015-11-18","pret":0.02033,"close":10.13}
{"ticker":"MORE","date":"2015-11-19","pret":0.01696,"close":10.12}
{"ticker":"MORE","date":"2015-11-20","pret":0.0069,"close":10.09}
{"ticker":"MORE","date":"2015-11-23","pret":-0.01285,"close":9.96}
{"ticker":"MORE","date":"2015-11-24","pret":-0.01201,"close":10}
{"ticker":"MORE","date":"2015-11-25","pret":0.00602,"close":10.06}
{"ticker":"MORE","date":"2015-11-26"}
{"ticker":"MORE","date":"2015-11-27","pret":0.00499,"close":10.17}
{"ticker":"MORE","date":"2015-11-30","pret":0.01483,"close":9.98}
{"ticker":"MORE","date":"2015-12-01","pret":-0.01682,"close":10}
{"ticker":"MORE","date":"2015-12-02","pret":-0.004,"close":9.8}
{"ticker":"MORE","date":"2015-12-03","pret":-0.01514,"close":9.68}
{"ticker":"MORE","date":"2015-12-04","pret":-0.01538,"close":9.68}
{"ticker":"MORE","date":"2015-12-07","pret":0,"close":9.73}
{"ticker":"MORE","date":"2015-12-08","pret":0.00103,"close":9.69}
{"ticker":"MORE","date":"2015-12-09","pret":0,"close":9.65}
{"ticker":"MORE","date":"2015-12-10","pret":-0.00414,"close":9.68}
{"ticker":"MORE","date":"2015-12-11","pret":-0.00624,"close":9.56}
{"ticker":"MORE","date":"2015-12-14","pret":0.00831,"close":9.85}
{"ticker":"MORE","date":"2015-12-15","pret":0.01844,"close":9.94}
{"ticker":"MORE","date":"2015-12-16","pret":0.01311,"close":10.02}
{"ticker":"MORE","date":"2015-12-17"}
{"ticker":"MORE","date":"2015-12-18","pret":0.002,"close":9.82}
{"ticker":"MORE","date":"2015-12-21","pret":-0.00803,"close":9.65}
{"ticker":"MORE","date":"2015-12-22","pret":-0.0276,"close":9.78}
{"ticker":"MORE","date":"2015-12-23","pret":-0.00208,"close":9.85}
{"ticker":"MORE","date":"2015-12-24","pret":0.00724,"close":9.74}
{"ticker":"MORE","date":"2015-12-28","pret":0.00309,"close":9.71}
{"ticker":"MORE","date":"2015-12-29","pret":0.00205,"close":9.87}
{"ticker":"MORE","date":"2015-12-30","pret":0.01122,"close":9.86}
{"ticker":"MORE","date":"2015-12-31","pret":0,"close":9.76}
{"ticker":"MORE","date":"2016-01-04","pret":-0.01327,"close":9.62}
{"ticker":"MORE","date":"2016-01-05","pret":-0.00619,"close":9.76}
{"ticker":"MORN","date":"2015-01-02","pret":-0.00892,"close":65.18}
{"ticker":"MORN","date":"2015-01-05","pret":0.00062,"close":64.22}
{"ticker":"MORN","date":"2015-01-06","pret":-0.00822,"close":62.74}
{"ticker":"MORN","date":"2015-01-07","pret":-0.01917,"close":62.73}
{"ticker":"MORN","date":"2015-01-08","pret":-0.00159,"close":64.52}
{"ticker":"MORN","date":"2015-01-09","pret":-0.00191,"close":63.7}
{"ticker":"MORN","date":"2015-01-12","pret":0.01893,"close":63.58}
{"ticker":"MORN","date":"2015-01-13","pret":-0.00078,"close":63.96}
{"ticker":"MORN","date":"2015-01-14","pret":-0.0088,"close":63.61}
{"ticker":"MORN","date":"2015-01-15","pret":0.0066,"close":63.3}
{"ticker":"MORN","date":"2015-01-16","pret":-0.00976,"close":64.16}
{"ticker":"MORN","date":"2015-01-20","pret":0.01974,"close":64.17}
{"ticker":"MORN","date":"2015-01-21","pret":-0.00482,"close":63.72}
{"ticker":"MORN","date":"2015-01-22","pret":-0.00547,"close":65.55}
{"ticker":"MORN","date":"2015-01-23","pret":0.02538,"close":65.87}
{"ticker":"MORN","date":"2015-01-26","pret":0.00792,"close":66.53}
{"ticker":"MORN","date":"2015-01-27","pret":0.00076,"close":66.5}
{"ticker":"MORN","date":"2015-01-28","pret":0.0122,"close":66.22}
{"ticker":"MORN","date":"2015-01-29","pret":-0.00646,"close":66.38}
{"ticker":"MORN","date":"2015-01-30","pret":-0.00362,"close":66.59}
{"ticker":"MORN","date":"2015-02-02","pret":0.00843,"close":67.34}
{"ticker":"MORN","date":"2015-02-03","pret":0.01148,"close":68.91}
{"ticker":"MORN","date":"2015-02-04","pret":0.01384,"close":68.86}
{"ticker":"MORN","date":"2015-02-05","pret":0.00844,"close":69.69}
{"ticker":"MORN","date":"2015-02-06","pret":0.01396,"close":69.26}
{"ticker":"MORN","date":"2015-02-09","pret":-0.01745,"close":68.34}
{"ticker":"MORN","date":"2015-02-10","pret":-0.00408,"close":68.75}
{"ticker":"MORN","date":"2015-02-11","pret":0.00029,"close":69.24}
{"ticker":"MORN","date":"2015-02-12","pret":0.02109,"close":76.08}
{"ticker":"MORN","date":"2015-02-13","pret":0.084,"close":78.24}
{"ticker":"MORN","date":"2015-02-17","pret":0.01604,"close":77.36}
{"ticker":"MORN","date":"2015-02-18","pret":-0.01709,"close":76.79}
{"ticker":"MORN","date":"2015-02-19","pret":0.00342,"close":76.71}
{"ticker":"MORN","date":"2015-02-20","pret":0.00223,"close":77.13}
{"ticker":"MORN","date":"2015-02-23","pret":0.00743,"close":76.95}
{"ticker":"MORN","date":"2015-02-24","pret":-0.00052,"close":75.86}
{"ticker":"MORN","date":"2015-02-25","pret":-0.01176,"close":75.27}
{"ticker":"MORN","date":"2015-02-26","pret":-0.0135,"close":74.93}
{"ticker":"MORN","date":"2015-02-27","pret":-0.00521,"close":74.65}
{"ticker":"MORN","date":"2015-03-02","pret":0.00254,"close":74.9}
{"ticker":"MORN","date":"2015-03-03","pret":0.0004,"close":74.82}
{"ticker":"MORN","date":"2015-03-04","pret":-0.00308,"close":73.93}
{"ticker":"MORN","date":"2015-03-05","pret":-0.00753,"close":73.79}
{"ticker":"MORN","date":"2015-03-06","pret":-0.00813,"close":73.39}
{"ticker":"MORN","date":"2015-03-09","pret":-0.00232,"close":73.7}
{"ticker":"MORN","date":"2015-03-10","pret":-0.00698,"close":73.11}
{"ticker":"MORN","date":"2015-03-11","pret":0.01066,"close":74.38}
{"ticker":"MORN","date":"2015-03-12","pret":0.01081,"close":75.58}
{"ticker":"MORN","date":"2015-03-13","pret":0.01825,"close":74.25}
{"ticker":"MORN","date":"2015-03-16","pret":-0.01731,"close":74.88}
{"ticker":"MORN","date":"2015-03-17","pret":0.00268,"close":74.93}
{"ticker":"MORN","date":"2015-03-18","pret":0.00134,"close":75.59}
{"ticker":"MORN","date":"2015-03-19","pret":0.00972,"close":75.25}
{"ticker":"MORN","date":"2015-03-20","pret":0.00251,"close":75.31}
{"ticker":"MORN","date":"2015-03-23","pret":-0.00623,"close":75.13}
{"ticker":"MORN","date":"2015-03-24","pret":-0.00266,"close":75.27}
{"ticker":"MORN","date":"2015-03-25","pret":0.00093,"close":74.54}
{"ticker":"MORN","date":"2015-03-26","pret":-0.00829,"close":75.11}
{"ticker":"MORN","date":"2015-03-27","pret":0.00869,"close":75.39}
{"ticker":"MORN","date":"2015-03-30","pret":0.01191,"close":75.76}
{"ticker":"MORN","date":"2015-03-31","pret":-0.00713,"close":74.91}
{"ticker":"MORN","date":"2015-04-01","pret":-0.00518,"close":74.85}
{"ticker":"MORN","date":"2015-04-02","pret":-0.0024,"close":73.96}
{"ticker":"MORN","date":"2015-04-06","pret":-0.01629,"close":74.31}
{"ticker":"MORN","date":"2015-04-07","pret":0.0112,"close":73.75}
{"ticker":"MORN","date":"2015-04-08","pret":-0.01378,"close":73.86}
{"ticker":"MORN","date":"2015-04-09","pret":0.00367,"close":73.81}
{"ticker":"MORN","date":"2015-04-10","pret":0.00271,"close":74.27}
{"ticker":"MORN","date":"2015-04-13","pret":0.00432,"close":73.62}
{"ticker":"MORN","date":"2015-04-14","pret":-0.0073,"close":73.52}
{"ticker":"MORN","date":"2015-04-15","pret":-0.00027,"close":73.74}
{"ticker":"MORN","date":"2015-04-16","pret":0.00041,"close":73.46}
{"ticker":"MORN","date":"2015-04-17","pret":-0.00872,"close":72.31}
{"ticker":"MORN","date":"2015-04-20","pret":-0.0048,"close":73.22}
{"ticker":"MORN","date":"2015-04-21","pret":0.01053,"close":73.22}
{"ticker":"MORN","date":"2015-04-22","pret":-0.00368,"close":73.35}
{"ticker":"MORN","date":"2015-04-23","pret":-0.01888,"close":75.75}
{"ticker":"MORN","date":"2015-04-24","pret":0.0519,"close":75.27}
{"ticker":"MORN","date":"2015-04-27","pret":-0.00729,"close":76.02}
{"ticker":"MORN","date":"2015-04-28","pret":0.00689,"close":76.72}
{"ticker":"MORN","date":"2015-04-29","pret":0.0033,"close":76.63}
{"ticker":"MORN","date":"2015-04-30","pret":0.00865,"close":75.89}
{"ticker":"MORN","date":"2015-05-01","pret":-0.00314,"close":76.39}
{"ticker":"MORN","date":"2015-05-04","pret":0.00418,"close":75.99}
{"ticker":"MORN","date":"2015-05-05","pret":-0.00694,"close":75.01}
{"ticker":"MORN","date":"2015-05-06","pret":-0.01522,"close":74.81}
{"ticker":"MORN","date":"2015-05-07","pret":-0.00548,"close":75.75}
{"ticker":"MORN","date":"2015-05-08","pret":0.01754,"close":75.28}
{"ticker":"MORN","date":"2015-05-11","pret":-0.01006,"close":75}
{"ticker":"MORN","date":"2015-05-12","pret":-0.00815,"close":74.76}
{"ticker":"MORN","date":"2015-05-13","pret":0.00468,"close":75.52}
{"ticker":"MORN","date":"2015-05-14","pret":0.01498,"close":77}
{"ticker":"MORN","date":"2015-05-15","pret":0.01294,"close":76.67}
{"ticker":"MORN","date":"2015-05-18","pret":-0.0056,"close":77.09}
{"ticker":"MORN","date":"2015-05-19","pret":0.00768,"close":77.23}
{"ticker":"MORN","date":"2015-05-20","pret":0.00207,"close":77.03}
{"ticker":"MORN","date":"2015-05-21","pret":-0.01014,"close":77.02}
{"ticker":"MORN","date":"2015-05-22","pret":0.00104,"close":77.04}
{"ticker":"MORN","date":"2015-05-26","pret":0.00222,"close":76.87}
{"ticker":"MORN","date":"2015-05-27","pret":-0.00143,"close":77.2}
{"ticker":"MORN","date":"2015-05-28","pret":0.00481,"close":77.34}
{"ticker":"MORN","date":"2015-05-29","pret":0.00026,"close":77.3}
{"ticker":"MORN","date":"2015-06-01","pret":0.00788,"close":77.61}
{"ticker":"MORN","date":"2015-06-02","pret":-0.00736,"close":77.85}
{"ticker":"MORN","date":"2015-06-03","pret":0.01224,"close":78.85}
{"ticker":"MORN","date":"2015-06-04","pret":0.00753,"close":77.67}
{"ticker":"MORN","date":"2015-06-05","pret":-0.01202,"close":78.79}
{"ticker":"MORN","date":"2015-06-08","pret":0.0138,"close":78.12}
{"ticker":"MORN","date":"2015-06-09","pret":-0.00688,"close":78.35}
{"ticker":"MORN","date":"2015-06-10","pret":0.00599,"close":79.12}
{"ticker":"MORN","date":"2015-06-11","pret":0.0038,"close":79.21}
{"ticker":"MORN","date":"2015-06-12","pret":0.00063,"close":79.21}
{"ticker":"MORN","date":"2015-06-15","pret":-0.00355,"close":79.4}
{"ticker":"MORN","date":"2015-06-16","pret":0.00569,"close":79.75}
{"ticker":"MORN","date":"2015-06-17","pret":0.00692,"close":79.85}
{"ticker":"MORN","date":"2015-06-18","pret":0.00163,"close":79.79}
{"ticker":"MORN","date":"2015-06-19","pret":0.001,"close":79.47}
{"ticker":"MORN","date":"2015-06-22","pret":-0.00163,"close":79.36}
{"ticker":"MORN","date":"2015-06-23","pret":-0.00691,"close":78.87}
{"ticker":"MORN","date":"2015-06-24","pret":-0.0081,"close":78.59}
{"ticker":"MORN","date":"2015-06-25","pret":-0.00522,"close":78.63}
{"ticker":"MORN","date":"2015-06-26","pret":0.00789,"close":79.68}
{"ticker":"MORN","date":"2015-06-29","pret":0.00544,"close":79.23}
{"ticker":"MORN","date":"2015-06-30","pret":0.00063,"close":79.55}
{"ticker":"MORN","date":"2015-07-01","pret":0.00728,"close":81.53}
{"ticker":"MORN","date":"2015-07-02","pret":0.0203,"close":80.46}
{"ticker":"MORN","date":"2015-07-06","pret":-0.02018,"close":79.31}
{"ticker":"MORN","date":"2015-07-07","pret":-0.00804,"close":80.27}
{"ticker":"MORN","date":"2015-07-08","pret":0.0029,"close":79.49}
{"ticker":"MORN","date":"2015-07-09","pret":0.00963,"close":81.24}
{"ticker":"MORN","date":"2015-07-10","pret":0.02058,"close":82.01}
{"ticker":"MORN","date":"2015-07-13","pret":0.00268,"close":82.18}
{"ticker":"MORN","date":"2015-07-14","pret":0.00146,"close":81.27}
{"ticker":"MORN","date":"2015-07-15","pret":-0.01394,"close":80.93}
{"ticker":"MORN","date":"2015-07-16","pret":0.00025,"close":82.2}
{"ticker":"MORN","date":"2015-07-17","pret":0.01163,"close":81.51}
{"ticker":"MORN","date":"2015-07-20","pret":-0.00757,"close":81.4}
{"ticker":"MORN","date":"2015-07-21","pret":-0.00233,"close":80.37}
{"ticker":"MORN","date":"2015-07-22","pret":-0.01536,"close":80.06}
{"ticker":"MORN","date":"2015-07-23","pret":-0.00137,"close":82.98}
{"ticker":"MORN","date":"2015-07-24","pret":0.03994,"close":84.08}
{"ticker":"MORN","date":"2015-07-27","pret":0.00551,"close":83.99}
{"ticker":"MORN","date":"2015-07-28","pret":0.00203,"close":83.64}
{"ticker":"MORN","date":"2015-07-29","pret":-0.0073,"close":85.4}
{"ticker":"MORN","date":"2015-07-30","pret":0.02173,"close":85.3}
{"ticker":"MORN","date":"2015-07-31","pret":0.00176,"close":85.19}
{"ticker":"MORN","date":"2015-08-03","pret":0.00024,"close":84.24}
{"ticker":"MORN","date":"2015-08-04","pret":-0.01061,"close":85.05}
{"ticker":"MORN","date":"2015-08-05","pret":0.01096,"close":86.57}
{"ticker":"MORN","date":"2015-08-06","pret":0.01558,"close":85.9}
{"ticker":"MORN","date":"2015-08-07","pret":-0.01184,"close":85.66}
{"ticker":"MORN","date":"2015-08-10","pret":0.00303,"close":85.25}
{"ticker":"MORN","date":"2015-08-11","pret":-0.01383,"close":84.52}
{"ticker":"MORN","date":"2015-08-12","pret":-0.01367,"close":83.76}
{"ticker":"MORN","date":"2015-08-13","pret":0.00048,"close":84.15}
{"ticker":"MORN","date":"2015-08-14","pret":0.00418,"close":84.32}
{"ticker":"MORN","date":"2015-08-17","pret":0.00024,"close":84.62}
{"ticker":"MORN","date":"2015-08-18","pret":0.00499,"close":85.14}
{"ticker":"MORN","date":"2015-08-19","pret":0.00532,"close":83.96}
{"ticker":"MORN","date":"2015-08-20","pret":-0.01868,"close":82}
{"ticker":"MORN","date":"2015-08-21","pret":-0.02529,"close":80.81}
{"ticker":"MORN","date":"2015-08-24","pret":-0.03957,"close":77.46}
{"ticker":"MORN","date":"2015-08-25","pret":0.015,"close":77.16}
{"ticker":"MORN","date":"2015-08-26","pret":-0.00862,"close":78.79}
{"ticker":"MORN","date":"2015-08-27","pret":0.00875,"close":80.07}
{"ticker":"MORN","date":"2015-08-28","pret":0.00779,"close":80.55}
{"ticker":"MORN","date":"2015-08-31","pret":-0.001,"close":79.78}
{"ticker":"MORN","date":"2015-09-01","pret":-0.01566,"close":77.52}
{"ticker":"MORN","date":"2015-09-02","pret":-0.00408,"close":78.07}
{"ticker":"MORN","date":"2015-09-03","pret":-0.00051,"close":78.57}
{"ticker":"MORN","date":"2015-09-04","pret":-0.00693,"close":77.79}
{"ticker":"MORN","date":"2015-09-08","pret":0.01635,"close":79.09}
{"ticker":"MORN","date":"2015-09-09","pret":0.00971,"close":78.9}
{"ticker":"MORN","date":"2015-09-10","pret":-0.01339,"close":79.31}
{"ticker":"MORN","date":"2015-09-11","pret":0.00495,"close":79.86}
{"ticker":"MORN","date":"2015-09-14","pret":0.00455,"close":80.55}
{"ticker":"MORN","date":"2015-09-15","pret":0.01451,"close":81.08}
{"ticker":"MORN","date":"2015-09-16","pret":0.0089,"close":81.13}
{"ticker":"MORN","date":"2015-09-17","pret":-0.00382,"close":80.42}
{"ticker":"MORN","date":"2015-09-18","pret":-0.01669,"close":79.89}
{"ticker":"MORN","date":"2015-09-21","pret":0.0105,"close":81.11}
{"ticker":"MORN","date":"2015-09-22","pret":-0.00224,"close":81.78}
{"ticker":"MORN","date":"2015-09-23","pret":0.01851,"close":82.24}
{"ticker":"MORN","date":"2015-09-24","pret":-0.0022,"close":81.69}
{"ticker":"MORN","date":"2015-09-25","pret":0.00781,"close":81.64}
{"ticker":"MORN","date":"2015-09-28","pret":-0.00892,"close":79.89}
{"ticker":"MORN","date":"2015-09-29","pret":-0.01958,"close":79.74}
{"ticker":"MORN","date":"2015-09-30","pret":0.00549,"close":80.26}
{"ticker":"MORN","date":"2015-10-01","pret":-0.00037,"close":80.03}
{"ticker":"MORN","date":"2015-10-02","pret":-0.01341,"close":80.81}
{"ticker":"MORN","date":"2015-10-05","pret":0.02381,"close":81.02}
{"ticker":"MORN","date":"2015-10-06","pret":-0.00531,"close":80.7}
{"ticker":"MORN","date":"2015-10-07","pret":0.00012,"close":80.42}
{"ticker":"MORN","date":"2015-10-08","pret":-0.00721,"close":81.38}
{"ticker":"MORN","date":"2015-10-09","pret":0.014,"close":81.77}
{"ticker":"MORN","date":"2015-10-12","pret":0.00638,"close":83.29}
{"ticker":"MORN","date":"2015-10-13","pret":0.01456,"close":82.39}
{"ticker":"MORN","date":"2015-10-14","pret":-0.00725,"close":80.81}
{"ticker":"MORN","date":"2015-10-15","pret":-0.01639,"close":82.8}
{"ticker":"MORN","date":"2015-10-16","pret":0.0222,"close":82.94}
{"ticker":"MORN","date":"2015-10-19","pret":-0.00157,"close":83.79}
{"ticker":"MORN","date":"2015-10-20","pret":0.01392,"close":83.62}
{"ticker":"MORN","date":"2015-10-21","pret":-0.00083,"close":81.98}
{"ticker":"MORN","date":"2015-10-22","pret":-0.01236,"close":82.07}
{"ticker":"MORN","date":"2015-10-23","pret":-0.00508,"close":82.02}
{"ticker":"MORN","date":"2015-10-26","pret":-0.00499,"close":82.18}
{"ticker":"MORN","date":"2015-10-27","pret":-0.00061,"close":81.94}
{"ticker":"MORN","date":"2015-10-28","pret":0.00329,"close":81.9}
{"ticker":"MORN","date":"2015-10-29","pret":-0.00757,"close":82.83}
{"ticker":"MORN","date":"2015-10-30","pret":0.01653,"close":82.11}
{"ticker":"MORN","date":"2015-11-02","pret":-0.01567,"close":81.8}
{"ticker":"MORN","date":"2015-11-03","pret":0.00184,"close":81.02}
{"ticker":"MORN","date":"2015-11-04","pret":-0.00921,"close":81.16}
{"ticker":"MORN","date":"2015-11-05","pret":0.00099,"close":81.42}
{"ticker":"MORN","date":"2015-11-06","pret":0.00688,"close":81.26}
{"ticker":"MORN","date":"2015-11-09","pret":-0.00848,"close":80.47}
{"ticker":"MORN","date":"2015-11-10","pret":-0.00868,"close":79.98}
{"ticker":"MORN","date":"2015-11-11","pret":-0.0005,"close":79.62}
{"ticker":"MORN","date":"2015-11-12","pret":-0.0138,"close":78.92}
{"ticker":"MORN","date":"2015-11-13","pret":-0.00354,"close":78.28}
{"ticker":"MORN","date":"2015-11-16","pret":-0.00751,"close":78.89}
{"ticker":"MORN","date":"2015-11-17","pret":0.01269,"close":78.57}
{"ticker":"MORN","date":"2015-11-18","pret":-0.00392,"close":78.75}
{"ticker":"MORN","date":"2015-11-19","pret":-0.00266,"close":77.94}
{"ticker":"MORN","date":"2015-11-20","pret":-0.00803,"close":77.91}
{"ticker":"MORN","date":"2015-11-23","pret":-0.00526,"close":79.32}
{"ticker":"MORN","date":"2015-11-24","pret":0.01506,"close":79.48}
{"ticker":"MORN","date":"2015-11-25","pret":0.0082,"close":80.45}
{"ticker":"MORN","date":"2015-11-26"}
{"ticker":"MORN","date":"2015-11-27","pret":0.01125,"close":81.27}
{"ticker":"MORN","date":"2015-11-30","pret":0.0078,"close":80.75}
{"ticker":"MORN","date":"2015-12-01","pret":-0.00037,"close":82.13}
{"ticker":"MORN","date":"2015-12-02","pret":0.01554,"close":81.8}
{"ticker":"MORN","date":"2015-12-03","pret":-0.00341,"close":81.13}
{"ticker":"MORN","date":"2015-12-04","pret":-0.01263,"close":82.75}
{"ticker":"MORN","date":"2015-12-07","pret":0.02293,"close":83.29}
{"ticker":"MORN","date":"2015-12-08","pret":-0.00157,"close":82.44}
{"ticker":"MORN","date":"2015-12-09","pret":-0.00412,"close":81.15}
{"ticker":"MORN","date":"2015-12-10","pret":-0.01725,"close":80.54}
{"ticker":"MORN","date":"2015-12-11","pret":-0.01167,"close":80.5}
{"ticker":"MORN","date":"2015-12-14","pret":0.00895,"close":80.4}
{"ticker":"MORN","date":"2015-12-15","pret":0.0026,"close":80.84}
{"ticker":"MORN","date":"2015-12-16","pret":0.00836,"close":82.28}
{"ticker":"MORN","date":"2015-12-17"}
{"ticker":"MORN","date":"2015-12-18","pret":-0.02679,"close":79.61}
{"ticker":"MORN","date":"2015-12-21","pret":0.00938,"close":80.13}
{"ticker":"MORN","date":"2015-12-22","pret":0.00348,"close":80.54}
{"ticker":"MORN","date":"2015-12-23","pret":0.00705,"close":81.23}
{"ticker":"MORN","date":"2015-12-24","pret":-0.00086,"close":81.11}
{"ticker":"MORN","date":"2015-12-28","pret":-0.00259,"close":81.12}
{"ticker":"MORN","date":"2015-12-29","pret":0.00653,"close":81.19}
{"ticker":"MORN","date":"2015-12-30","pret":-0.0048,"close":81.18}
{"ticker":"MORN","date":"2015-12-31","pret":-0.00346,"close":80.41}
{"ticker":"MORN","date":"2016-01-04","pret":-0.01134,"close":79.81}
{"ticker":"MORN","date":"2016-01-05","pret":0.00487,"close":79.94}
{"ticker":"MOS","date":"2015-01-02","pret":-0.00652,"close":45.77}
{"ticker":"MOS","date":"2015-01-05","pret":-0.00986,"close":44.95}
{"ticker":"MOS","date":"2015-01-06","pret":-0.00309,"close":45.55}
{"ticker":"MOS","date":"2015-01-07","pret":0.01142,"close":45.79}
{"ticker":"MOS","date":"2015-01-08","pret":0.00848,"close":46.33}
{"ticker":"MOS","date":"2015-01-09","pret":0.00798,"close":45.96}
{"ticker":"MOS","date":"2015-01-12","pret":-0.00906,"close":46.36}
{"ticker":"MOS","date":"2015-01-13","pret":-0.00065,"close":45.45}
{"ticker":"MOS","date":"2015-01-14","pret":-0.01288,"close":45.5}
{"ticker":"MOS","date":"2015-01-15","pret":0.0094,"close":45.43}
{"ticker":"MOS","date":"2015-01-16","pret":-0.01072,"close":45.99}
{"ticker":"MOS","date":"2015-01-20","pret":0.04074,"close":47.65}
{"ticker":"MOS","date":"2015-01-21","pret":0.0103,"close":48.17}
{"ticker":"MOS","date":"2015-01-22","pret":0.01309,"close":48.66}
{"ticker":"MOS","date":"2015-01-23","pret":0.00412,"close":47.94}
{"ticker":"MOS","date":"2015-01-26","pret":-0.01741,"close":48.34}
{"ticker":"MOS","date":"2015-01-27","pret":0.00272,"close":48.61}
{"ticker":"MOS","date":"2015-01-28","pret":0.01982,"close":47.7}
{"ticker":"MOS","date":"2015-01-29","pret":-0.01732,"close":48.22}
{"ticker":"MOS","date":"2015-01-30","pret":-0.00731,"close":48.69}
{"ticker":"MOS","date":"2015-02-02","pret":0.02463,"close":49.09}
{"ticker":"MOS","date":"2015-02-03","pret":0.0053,"close":50.12}
{"ticker":"MOS","date":"2015-02-04","pret":0.00951,"close":49.34}
{"ticker":"MOS","date":"2015-02-05","pret":0.00121,"close":49.79}
{"ticker":"MOS","date":"2015-02-06","pret":0.0002,"close":49.7}
{"ticker":"MOS","date":"2015-02-09","pret":0.00981,"close":50.49}
{"ticker":"MOS","date":"2015-02-10","pret":0.0103,"close":50.78}
{"ticker":"MOS","date":"2015-02-11","pret":0.00609,"close":51.19}
{"ticker":"MOS","date":"2015-02-12","pret":0.02535,"close":52.04}
{"ticker":"MOS","date":"2015-02-13","pret":-0.00517,"close":52.33}
{"ticker":"MOS","date":"2015-02-17","pret":0.00651,"close":52.01}
{"ticker":"MOS","date":"2015-02-18","pret":-0.00038,"close":52.67}
{"ticker":"MOS","date":"2015-02-19","pret":0.00172,"close":53.02}
{"ticker":"MOS","date":"2015-02-20","pret":0.00835,"close":53.08}
{"ticker":"MOS","date":"2015-02-23","pret":0.00189,"close":52.97}
{"ticker":"MOS","date":"2015-02-24","pret":0.0047,"close":53.19}
{"ticker":"MOS","date":"2015-02-25","pret":-0.00188,"close":53.56}
{"ticker":"MOS","date":"2015-02-26","pret":0.00506,"close":53.2}
{"ticker":"MOS","date":"2015-02-27","pret":-0.00676,"close":53.26}
{"ticker":"MOS","date":"2015-03-02","pret":0.00038,"close":53.53}
{"ticker":"MOS","date":"2015-03-03","pret":0.00019,"close":52.61}
{"ticker":"MOS","date":"2015-03-04","pret":-0.01003,"close":51.9}
{"ticker":"MOS","date":"2015-03-05","pret":-0.01321,"close":50.43}
{"ticker":"MOS","date":"2015-03-06","pret":-0.0377,"close":49.03}
{"ticker":"MOS","date":"2015-03-09","pret":-0.01695,"close":49.33}
{"ticker":"MOS","date":"2015-03-10","pret":-0.00551,"close":48.33}
{"ticker":"MOS","date":"2015-03-11","pret":-0.00595,"close":47.85}
{"ticker":"MOS","date":"2015-03-12","pret":-0.00952,"close":47.74}
{"ticker":"MOS","date":"2015-03-13","pret":-0.01424,"close":46.83}
{"ticker":"MOS","date":"2015-03-16","pret":-0.01294,"close":46.9}
{"ticker":"MOS","date":"2015-03-17","pret":-0.00043,"close":47.29}
{"ticker":"MOS","date":"2015-03-18","pret":0.00596,"close":47.55}
{"ticker":"MOS","date":"2015-03-19","pret":-0.00982,"close":46.33}
{"ticker":"MOS","date":"2015-03-20","pret":-0.00172,"close":46.5}
{"ticker":"MOS","date":"2015-03-23","pret":0.00193,"close":46.87}
{"ticker":"MOS","date":"2015-03-24","pret":0.0062,"close":46.92}
{"ticker":"MOS","date":"2015-03-25","pret":0.00319,"close":46.53}
{"ticker":"MOS","date":"2015-03-26","pret":-0.01025,"close":46.73}
{"ticker":"MOS","date":"2015-03-27","pret":0.00642,"close":46.05}
{"ticker":"MOS","date":"2015-03-30","pret":-0.01202,"close":47.36}
{"ticker":"MOS","date":"2015-03-31","pret":0.0167,"close":46.06}
{"ticker":"MOS","date":"2015-04-01","pret":-0.01821,"close":45.47}
{"ticker":"MOS","date":"2015-04-02","pret":-0.01591,"close":45.87}
{"ticker":"MOS","date":"2015-04-06","pret":0.00482,"close":45.89}
{"ticker":"MOS","date":"2015-04-07","pret":0.00284,"close":45.84}
{"ticker":"MOS","date":"2015-04-08","pret":0.00261,"close":46}
{"ticker":"MOS","date":"2015-04-09","pret":0.00239,"close":46}
{"ticker":"MOS","date":"2015-04-10","pret":-0.00022,"close":45.85}
{"ticker":"MOS","date":"2015-04-13","pret":-0.00675,"close":45.62}
{"ticker":"MOS","date":"2015-04-14","pret":0.00044,"close":45.61}
{"ticker":"MOS","date":"2015-04-15","pret":0.00131,"close":45.95}
{"ticker":"MOS","date":"2015-04-16","pret":0.00174,"close":46.02}
{"ticker":"MOS","date":"2015-04-17","pret":-0.00087,"close":45.32}
{"ticker":"MOS","date":"2015-04-20","pret":-0.01073,"close":45}
{"ticker":"MOS","date":"2015-04-21","pret":-0.00996,"close":44.69}
{"ticker":"MOS","date":"2015-04-22","pret":-0.00714,"close":44.65}
{"ticker":"MOS","date":"2015-04-23","pret":0.00358,"close":44.88}
{"ticker":"MOS","date":"2015-04-24","pret":0.00201,"close":44.99}
{"ticker":"MOS","date":"2015-04-27","pret":0.00378,"close":44.6}
{"ticker":"MOS","date":"2015-04-28","pret":-0.01273,"close":44.3}
{"ticker":"MOS","date":"2015-04-29","pret":-0.00676,"close":44.03}
{"ticker":"MOS","date":"2015-04-30","pret":-0.00158,"close":44}
{"ticker":"MOS","date":"2015-05-01","pret":0.00925,"close":44.98}
{"ticker":"MOS","date":"2015-05-04","pret":0.00961,"close":44.66}
{"ticker":"MOS","date":"2015-05-05","pret":-0.00558,"close":44.11}
{"ticker":"MOS","date":"2015-05-06","pret":-0.00718,"close":44.34}
{"ticker":"MOS","date":"2015-05-07","pret":-0.00406,"close":44.49}
{"ticker":"MOS","date":"2015-05-08","pret":0.01637,"close":45.46}
{"ticker":"MOS","date":"2015-05-11","pret":0.00952,"close":45}
{"ticker":"MOS","date":"2015-05-12","pret":-0.01376,"close":44.84}
{"ticker":"MOS","date":"2015-05-13","pret":0.00335,"close":45.42}
{"ticker":"MOS","date":"2015-05-14","pret":0.01393,"close":45.56}
{"ticker":"MOS","date":"2015-05-15","pret":0.00831,"close":46.62}
{"ticker":"MOS","date":"2015-05-18","pret":0.0162,"close":46.68}
{"ticker":"MOS","date":"2015-05-19","pret":0.00214,"close":46.6}
{"ticker":"MOS","date":"2015-05-20","pret":-0.003,"close":47.28}
{"ticker":"MOS","date":"2015-05-21","pret":0.01469,"close":47.43}
{"ticker":"MOS","date":"2015-05-22","pret":0.00295,"close":47.03}
{"ticker":"MOS","date":"2015-05-26","pret":-0.01507,"close":46.47}
{"ticker":"MOS","date":"2015-05-27","pret":-0.00536,"close":46.59}
{"ticker":"MOS","date":"2015-05-28","pret":-0.00064,"close":46.53}
{"ticker":"MOS","date":"2015-05-29","pret":0.00215,"close":45.85}
{"ticker":"MOS","date":"2015-06-01","pret":-0.01449,"close":45.36}
{"ticker":"MOS","date":"2015-06-02","pret":-0.01825,"close":45.27}
{"ticker":"MOS","date":"2015-06-03","pret":0.00818,"close":45.41}
{"ticker":"MOS","date":"2015-06-04","pret":-0.00751,"close":44.58}
{"ticker":"MOS","date":"2015-06-05","pret":-0.01677,"close":44.31}
{"ticker":"MOS","date":"2015-06-08","pret":-0.00226,"close":44.03}
{"ticker":"MOS","date":"2015-06-09","pret":-0.00567,"close":43.93}
{"ticker":"MOS","date":"2015-06-10","pret":0.00499,"close":44.61}
{"ticker":"MOS","date":"2015-06-11","pret":0.00878,"close":44.85}
{"ticker":"MOS","date":"2015-06-12","pret":0.00224,"close":44.54}
{"ticker":"MOS","date":"2015-06-15","pret":-0.01034,"close":44.45}
{"ticker":"MOS","date":"2015-06-16","pret":0.00563,"close":44.6}
{"ticker":"MOS","date":"2015-06-17","pret":0.00448,"close":44.87}
{"ticker":"MOS","date":"2015-06-18","pret":0.00536,"close":45.03}
{"ticker":"MOS","date":"2015-06-19","pret":-0.00178,"close":44.84}
{"ticker":"MOS","date":"2015-06-22","pret":0.00156,"close":44.99}
{"ticker":"MOS","date":"2015-06-23","pret":0.00156,"close":45.27}
{"ticker":"MOS","date":"2015-06-24","pret":0.00863,"close":45.24}
{"ticker":"MOS","date":"2015-06-25","pret":0.00088,"close":46.21}
{"ticker":"MOS","date":"2015-06-26","pret":0.02285,"close":46.55}
{"ticker":"MOS","date":"2015-06-29","pret":-0.00886,"close":45.9}
{"ticker":"MOS","date":"2015-06-30","pret":0.0013,"close":46.85}
{"ticker":"MOS","date":"2015-07-01","pret":0.01975,"close":46.73}
{"ticker":"MOS","date":"2015-07-02","pret":-0.00854,"close":46.65}
{"ticker":"MOS","date":"2015-07-06","pret":-0.0084,"close":46.45}
{"ticker":"MOS","date":"2015-07-07","pret":0.00022,"close":45.94}
{"ticker":"MOS","date":"2015-07-08","pret":-0.01459,"close":45.1}
{"ticker":"MOS","date":"2015-07-09","pret":-0.00088,"close":44.71}
{"ticker":"MOS","date":"2015-07-10","pret":0.00044,"close":45.04}
{"ticker":"MOS","date":"2015-07-13","pret":-0.00352,"close":45.36}
{"ticker":"MOS","date":"2015-07-14","pret":-0.00022,"close":45.73}
{"ticker":"MOS","date":"2015-07-15","pret":0.0068,"close":45.45}
{"ticker":"MOS","date":"2015-07-16","pret":-0.0057,"close":45.27}
{"ticker":"MOS","date":"2015-07-17","pret":-0.01017,"close":45.26}
{"ticker":"MOS","date":"2015-07-20","pret":0.00421,"close":44.95}
{"ticker":"MOS","date":"2015-07-21","pret":-0.00355,"close":44.85}
{"ticker":"MOS","date":"2015-07-22","pret":-0.01072,"close":44.2}
{"ticker":"MOS","date":"2015-07-23","pret":-0.00766,"close":43.96}
{"ticker":"MOS","date":"2015-07-24","pret":-0.00977,"close":42.89}
{"ticker":"MOS","date":"2015-07-27","pret":-0.02991,"close":42.29}
{"ticker":"MOS","date":"2015-07-28","pret":-0.00306,"close":42.76}
{"ticker":"MOS","date":"2015-07-29","pret":0.0115,"close":42.72}
{"ticker":"MOS","date":"2015-07-30","pret":-0.0007,"close":42.83}
{"ticker":"MOS","date":"2015-07-31","pret":0.00512,"close":42.94}
{"ticker":"MOS","date":"2015-08-03","pret":-0.00209,"close":42.76}
{"ticker":"MOS","date":"2015-08-04","pret":-0.0014,"close":43.98}
{"ticker":"MOS","date":"2015-08-05","pret":0.03595,"close":44.58}
{"ticker":"MOS","date":"2015-08-06","pret":0.00695,"close":44.64}
{"ticker":"MOS","date":"2015-08-07","pret":-0.00425,"close":44.4}
{"ticker":"MOS","date":"2015-08-10","pret":0.00067,"close":45.28}
{"ticker":"MOS","date":"2015-08-11","pret":-0.00247,"close":43.85}
{"ticker":"MOS","date":"2015-08-12","pret":-0.02204,"close":43.55}
{"ticker":"MOS","date":"2015-08-13","pret":-0.00161,"close":43.34}
{"ticker":"MOS","date":"2015-08-14","pret":0.00046,"close":43.28}
{"ticker":"MOS","date":"2015-08-17","pret":-0.00322,"close":43.82}
{"ticker":"MOS","date":"2015-08-18","pret":0.00529,"close":43.59}
{"ticker":"MOS","date":"2015-08-19","pret":-0.00622,"close":42.57}
{"ticker":"MOS","date":"2015-08-20","pret":-0.02431,"close":41.48}
{"ticker":"MOS","date":"2015-08-21","pret":-0.02468,"close":39.94}
{"ticker":"MOS","date":"2015-08-24","pret":-0.08158,"close":38.24}
{"ticker":"MOS","date":"2015-08-25","pret":0.03236,"close":37.57}
{"ticker":"MOS","date":"2015-08-26","pret":-0.02398,"close":38.92}
{"ticker":"MOS","date":"2015-08-27","pret":0.03058,"close":40.55}
{"ticker":"MOS","date":"2015-08-28","pret":0.02104,"close":41.04}
{"ticker":"MOS","date":"2015-08-31","pret":0.01183,"close":40.83}
{"ticker":"MOS","date":"2015-09-01","pret":-0.03135,"close":39.21}
{"ticker":"MOS","date":"2015-09-02","pret":0.00177,"close":39.69}
{"ticker":"MOS","date":"2015-09-03","pret":0.00403,"close":40.37}
{"ticker":"MOS","date":"2015-09-04","pret":-0.00201,"close":39.67}
{"ticker":"MOS","date":"2015-09-08","pret":0.0229,"close":40.3}
{"ticker":"MOS","date":"2015-09-09","pret":-0.00617,"close":39.58}
{"ticker":"MOS","date":"2015-09-10","pret":-0.02456,"close":39.45}
{"ticker":"MOS","date":"2015-09-11","pret":-0.01046,"close":39.14}
{"ticker":"MOS","date":"2015-09-14","pret":0.00486,"close":38.68}
{"ticker":"MOS","date":"2015-09-15","pret":-0.00974,"close":39.29}
{"ticker":"MOS","date":"2015-09-16","pret":0.01127,"close":39.41}
{"ticker":"MOS","date":"2015-09-17","pret":0.00051,"close":38.83}
{"ticker":"MOS","date":"2015-09-18","pret":-0.02292,"close":36.98}
{"ticker":"MOS","date":"2015-09-21","pret":-0.02908,"close":36.44}
{"ticker":"MOS","date":"2015-09-22","pret":-0.05628,"close":33.88}
{"ticker":"MOS","date":"2015-09-23","pret":-0.03582,"close":31.98}
{"ticker":"MOS","date":"2015-09-24","pret":-0.06815,"close":32.45}
{"ticker":"MOS","date":"2015-09-25","pret":0.02764,"close":32.14}
{"ticker":"MOS","date":"2015-09-28","pret":-0.02167,"close":30.96}
{"ticker":"MOS","date":"2015-09-29","pret":-0.026,"close":31.04}
{"ticker":"MOS","date":"2015-09-30","pret":0.00768,"close":31.11}
{"ticker":"MOS","date":"2015-10-01","pret":-0.00929,"close":30.14}
{"ticker":"MOS","date":"2015-10-02","pret":-0.04172,"close":30.99}
{"ticker":"MOS","date":"2015-10-05","pret":0.05451,"close":32.06}
{"ticker":"MOS","date":"2015-10-06","pret":0.01826,"close":32.08}
{"ticker":"MOS","date":"2015-10-07","pret":0.00218,"close":33.49}
{"ticker":"MOS","date":"2015-10-08","pret":0.03667,"close":33.89}
{"ticker":"MOS","date":"2015-10-09","pret":0.02137,"close":33.93}
{"ticker":"MOS","date":"2015-10-12","pret":-0.00294,"close":33.08}
{"ticker":"MOS","date":"2015-10-13","pret":-0.03476,"close":33.44}
{"ticker":"MOS","date":"2015-10-14","pret":0.01963,"close":35.33}
{"ticker":"MOS","date":"2015-10-15","pret":0.0547,"close":34.93}
{"ticker":"MOS","date":"2015-10-16","pret":-0.00625,"close":34.93}
{"ticker":"MOS","date":"2015-10-19","pret":-0.01435,"close":34.16}
{"ticker":"MOS","date":"2015-10-20","pret":-0.01632,"close":34.76}
{"ticker":"MOS","date":"2015-10-21","pret":0.02179,"close":34.41}
{"ticker":"MOS","date":"2015-10-22","pret":-0.00461,"close":35.16}
{"ticker":"MOS","date":"2015-10-23","pret":0.02312,"close":35.62}
{"ticker":"MOS","date":"2015-10-26","pret":0.00478,"close":35.39}
{"ticker":"MOS","date":"2015-10-27","pret":-0.01442,"close":34.27}
{"ticker":"MOS","date":"2015-10-28","pret":-0.02306,"close":34.56}
{"ticker":"MOS","date":"2015-10-29","pret":-0.00263,"close":34.66}
{"ticker":"MOS","date":"2015-10-30","pret":0.01047,"close":33.79}
{"ticker":"MOS","date":"2015-11-02","pret":-0.02075,"close":34.48}
{"ticker":"MOS","date":"2015-11-03","pret":-0.0095,"close":36.51}
{"ticker":"MOS","date":"2015-11-04","pret":0.08512,"close":33.38}
{"ticker":"MOS","date":"2015-11-05","pret":-0.08781,"close":32.67}
{"ticker":"MOS","date":"2015-11-06","pret":-0.0236,"close":32.5}
{"ticker":"MOS","date":"2015-11-09","pret":-0.00522,"close":32.64}
{"ticker":"MOS","date":"2015-11-10","pret":0.00338,"close":31.76}
{"ticker":"MOS","date":"2015-11-11","pret":-0.02358,"close":31.85}
{"ticker":"MOS","date":"2015-11-12","pret":-0.01232,"close":31.66}
{"ticker":"MOS","date":"2015-11-13","pret":0.00728,"close":32.21}
{"ticker":"MOS","date":"2015-11-16","pret":0.01783,"close":32.68}
{"ticker":"MOS","date":"2015-11-17","pret":0.01873,"close":31.73}
{"ticker":"MOS","date":"2015-11-18","pret":-0.03593,"close":31.95}
{"ticker":"MOS","date":"2015-11-19","pret":0.01066,"close":32.31}
{"ticker":"MOS","date":"2015-11-20","pret":0.0124,"close":31.26}
{"ticker":"MOS","date":"2015-11-23","pret":-0.04024,"close":30.96}
{"ticker":"MOS","date":"2015-11-24","pret":-0.00838,"close":31.53}
{"ticker":"MOS","date":"2015-11-25","pret":0.01445,"close":31.46}
{"ticker":"MOS","date":"2015-11-26"}
{"ticker":"MOS","date":"2015-11-27","pret":0.0035,"close":31.05}
{"ticker":"MOS","date":"2015-11-30","pret":-0.01247,"close":31.64}
{"ticker":"MOS","date":"2015-12-01","pret":0.01342,"close":31.82}
{"ticker":"MOS","date":"2015-12-02","pret":0.00979,"close":30.71}
{"ticker":"MOS","date":"2015-12-03","pret":-0.02773,"close":31.03}
{"ticker":"MOS","date":"2015-12-04","pret":0.00194,"close":30.88}
{"ticker":"MOS","date":"2015-12-07","pret":-0.00907,"close":32.05}
{"ticker":"MOS","date":"2015-12-08","pret":0.03518,"close":30.02}
{"ticker":"MOS","date":"2015-12-09","pret":-0.05126,"close":30.84}
{"ticker":"MOS","date":"2015-12-10","pret":0.01933,"close":30.07}
{"ticker":"MOS","date":"2015-12-11","pret":-0.03164,"close":29.37}
{"ticker":"MOS","date":"2015-12-14","pret":-0.01689,"close":28.7}
{"ticker":"MOS","date":"2015-12-15","pret":-0.01787,"close":29.47}
{"ticker":"MOS","date":"2015-12-16","pret":0.02871,"close":30.09}
{"ticker":"MOS","date":"2015-12-17"}
{"ticker":"MOS","date":"2015-12-18","pret":-0.03253,"close":28.54}
{"ticker":"MOS","date":"2015-12-21","pret":-0.0007,"close":27.24}
{"ticker":"MOS","date":"2015-12-22","pret":-0.0467,"close":28.7}
{"ticker":"MOS","date":"2015-12-23","pret":0.05537,"close":30.01}
{"ticker":"MOS","date":"2015-12-24","pret":0.03828,"close":29.75}
{"ticker":"MOS","date":"2015-12-28","pret":-0.01642,"close":28.98}
{"ticker":"MOS","date":"2015-12-29","pret":-0.01463,"close":28.87}
{"ticker":"MOS","date":"2015-12-30","pret":-0.00895,"close":28.35}
{"ticker":"MOS","date":"2015-12-31","pret":-0.02984,"close":27.59}
{"ticker":"MOS","date":"2016-01-04","pret":-0.02709,"close":28.42}
{"ticker":"MOS","date":"2016-01-05","pret":0.04825,"close":28.3}
{"ticker":"MOV","date":"2015-01-02","pret":0.00773,"close":27.99}
{"ticker":"MOV","date":"2015-01-05","pret":-0.02768,"close":27.77}
{"ticker":"MOV","date":"2015-01-06","pret":0.0061,"close":27.29}
{"ticker":"MOV","date":"2015-01-07","pret":-0.01586,"close":27.5}
{"ticker":"MOV","date":"2015-01-08","pret":0.00796,"close":28.29}
{"ticker":"MOV","date":"2015-01-09","pret":0.0168,"close":28.07}
{"ticker":"MOV","date":"2015-01-12","pret":-0.00819,"close":27.25}
{"ticker":"MOV","date":"2015-01-13","pret":-0.02497,"close":26.86}
{"ticker":"MOV","date":"2015-01-14","pret":-0.02787,"close":26.49}
{"ticker":"MOV","date":"2015-01-15","pret":-0.02287,"close":23.5}
{"ticker":"MOV","date":"2015-01-16","pret":-0.09581,"close":24.12}
{"ticker":"MOV","date":"2015-01-20","pret":0.02638,"close":24.23}
{"ticker":"MOV","date":"2015-01-21","pret":-0.00414,"close":23.86}
{"ticker":"MOV","date":"2015-01-22","pret":-0.00666,"close":25}
{"ticker":"MOV","date":"2015-01-23","pret":0.04012,"close":24.12}
{"ticker":"MOV","date":"2015-01-26","pret":-0.03928,"close":24.49}
{"ticker":"MOV","date":"2015-01-27","pret":0.00997,"close":24.62}
{"ticker":"MOV","date":"2015-01-28","pret":0.01802,"close":24.29}
{"ticker":"MOV","date":"2015-01-29","pret":-0.01102,"close":24.19}
{"ticker":"MOV","date":"2015-01-30","pret":-0.01488,"close":24.03}
{"ticker":"MOV","date":"2015-02-02","pret":0.00166,"close":24.56}
{"ticker":"MOV","date":"2015-02-03","pret":0.02707,"close":25.77}
{"ticker":"MOV","date":"2015-02-04","pret":0.03225,"close":24.9}
{"ticker":"MOV","date":"2015-02-05","pret":-0.02781,"close":25.15}
{"ticker":"MOV","date":"2015-02-06","pret":0.0148,"close":25.14}
{"ticker":"MOV","date":"2015-02-09","pret":-0.00757,"close":24.92}
{"ticker":"MOV","date":"2015-02-10","pret":0.00479,"close":25.26}
{"ticker":"MOV","date":"2015-02-11","pret":0.00437,"close":25.24}
{"ticker":"MOV","date":"2015-02-12","pret":0.0075,"close":25.43}
{"ticker":"MOV","date":"2015-02-13","pret":-0.00039,"close":25.26}
{"ticker":"MOV","date":"2015-02-17","pret":-0.00909,"close":25.24}
{"ticker":"MOV","date":"2015-02-18","pret":-0.01642,"close":24.08}
{"ticker":"MOV","date":"2015-02-19","pret":-0.02742,"close":24.86}
{"ticker":"MOV","date":"2015-02-20","pret":0.03065,"close":24.31}
{"ticker":"MOV","date":"2015-02-23","pret":-0.02197,"close":25}
{"ticker":"MOV","date":"2015-02-24","pret":0.02999,"close":25.21}
{"ticker":"MOV","date":"2015-02-25","pret":0.00199,"close":25.44}
{"ticker":"MOV","date":"2015-02-26","pret":0.01503,"close":25.52}
{"ticker":"MOV","date":"2015-02-27","pret":-0.00314,"close":25.69}
{"ticker":"MOV","date":"2015-03-02","pret":0.00979,"close":25.81}
{"ticker":"MOV","date":"2015-03-03","pret":0.00156,"close":25.44}
{"ticker":"MOV","date":"2015-03-04","pret":-0.0153,"close":24.64}
{"ticker":"MOV","date":"2015-03-05","pret":-0.02887,"close":24.45}
{"ticker":"MOV","date":"2015-03-06","pret":-0.01682,"close":23.86}
{"ticker":"MOV","date":"2015-03-09","pret":-0.00789,"close":23.32}
{"ticker":"MOV","date":"2015-03-10","pret":-0.03782,"close":23.58}
{"ticker":"MOV","date":"2015-03-11","pret":0.02481,"close":23.69}
{"ticker":"MOV","date":"2015-03-12","pret":0.01176,"close":24.17}
{"ticker":"MOV","date":"2015-03-13","pret":0.01162,"close":23.87}
{"ticker":"MOV","date":"2015-03-16","pret":-0.01371,"close":23.53}
{"ticker":"MOV","date":"2015-03-17","pret":-0.03102,"close":23.45}
{"ticker":"MOV","date":"2015-03-18","pret":0.0056,"close":23.79}
{"ticker":"MOV","date":"2015-03-19","pret":0.01997,"close":23.99}
{"ticker":"MOV","date":"2015-03-20","pret":0.01296,"close":24.1}
{"ticker":"MOV","date":"2015-03-23","pret":-0.00208,"close":24.99}
{"ticker":"MOV","date":"2015-03-24","pret":0.03356,"close":25.37}
{"ticker":"MOV","date":"2015-03-25","pret":0.01874,"close":24.38}
{"ticker":"MOV","date":"2015-03-26","pret":-0.03906,"close":24.03}
{"ticker":"MOV","date":"2015-03-27","pret":-0.0149,"close":24.65}
{"ticker":"MOV","date":"2015-03-30","pret":0.02714,"close":25.63}
{"ticker":"MOV","date":"2015-03-31","pret":0.16596,"close":28.52}
{"ticker":"MOV","date":"2015-04-01","pret":-0.01071,"close":30.91}
{"ticker":"MOV","date":"2015-04-02","pret":0.07235,"close":31.53}
{"ticker":"MOV","date":"2015-04-06","pret":0.01888,"close":31.46}
{"ticker":"MOV","date":"2015-04-07","pret":-0.00063,"close":31.78}
{"ticker":"MOV","date":"2015-04-08","pret":0.00884,"close":31.63}
{"ticker":"MOV","date":"2015-04-09","pret":-0.00821,"close":31.62}
{"ticker":"MOV","date":"2015-04-10","pret":0.00222,"close":31.37}
{"ticker":"MOV","date":"2015-04-13","pret":-0.01659,"close":30.73}
{"ticker":"MOV","date":"2015-04-14","pret":-0.01295,"close":30.04}
{"ticker":"MOV","date":"2015-04-15","pret":-0.01908,"close":30.36}
{"ticker":"MOV","date":"2015-04-16","pret":0.00827,"close":30.46}
{"ticker":"MOV","date":"2015-04-17","pret":-0.0033,"close":30.09}
{"ticker":"MOV","date":"2015-04-20","pret":0.0033,"close":30.61}
{"ticker":"MOV","date":"2015-04-21","pret":0.01016,"close":30.8}
{"ticker":"MOV","date":"2015-04-22","pret":0.00423,"close":30.62}
{"ticker":"MOV","date":"2015-04-23","pret":-0.0075,"close":30.89}
{"ticker":"MOV","date":"2015-04-24","pret":0.01332,"close":31.17}
{"ticker":"MOV","date":"2015-04-27","pret":0.00547,"close":30.02}
{"ticker":"MOV","date":"2015-04-28","pret":-0.03962,"close":30.04}
{"ticker":"MOV","date":"2015-04-29","pret":-0.00167,"close":29.68}
{"ticker":"MOV","date":"2015-04-30","pret":-0.01246,"close":29.28}
{"ticker":"MOV","date":"2015-05-01","pret":-0.00714,"close":28.84}
{"ticker":"MOV","date":"2015-05-04","pret":-0.01236,"close":29.12}
{"ticker":"MOV","date":"2015-05-05","pret":0.00138,"close":29.43}
{"ticker":"MOV","date":"2015-05-06","pret":0.00069,"close":27.49}
{"ticker":"MOV","date":"2015-05-07","pret":-0.05273,"close":27.95}
{"ticker":"MOV","date":"2015-05-08","pret":0.0276,"close":28.57}
{"ticker":"MOV","date":"2015-05-11","pret":0.00845,"close":28.11}
{"ticker":"MOV","date":"2015-05-12","pret":-0.01804,"close":28.52}
{"ticker":"MOV","date":"2015-05-13","pret":0.01839,"close":28.39}
{"ticker":"MOV","date":"2015-05-14","pret":-0.00774,"close":28.27}
{"ticker":"MOV","date":"2015-05-15","pret":0.00035,"close":27.94}
{"ticker":"MOV","date":"2015-05-18","pret":-0.01207,"close":28.05}
{"ticker":"MOV","date":"2015-05-19","pret":-0.00179,"close":28.06}
{"ticker":"MOV","date":"2015-05-20","pret":0.00429,"close":28.1}
{"ticker":"MOV","date":"2015-05-21","pret":0.00533,"close":28.27}
{"ticker":"MOV","date":"2015-05-22","pret":0.00106,"close":28.14}
{"ticker":"MOV","date":"2015-05-26","pret":-0.00533,"close":27.6}
{"ticker":"MOV","date":"2015-05-27","pret":-0.06623,"close":26.56}
{"ticker":"MOV","date":"2015-05-28","pret":0.01847,"close":26.23}
{"ticker":"MOV","date":"2015-05-29","pret":-0.02113,"close":26.16}
{"ticker":"MOV","date":"2015-06-01","pret":0,"close":26.64}
{"ticker":"MOV","date":"2015-06-02","pret":0.01213,"close":27.42}
{"ticker":"MOV","date":"2015-06-03","pret":0.03371,"close":28.01}
{"ticker":"MOV","date":"2015-06-04","pret":0.01734,"close":27.46}
{"ticker":"MOV","date":"2015-06-05","pret":-0.01297,"close":27.57}
{"ticker":"MOV","date":"2015-06-08","pret":-0.00254,"close":27.79}
{"ticker":"MOV","date":"2015-06-09","pret":0.00869,"close":27.23}
{"ticker":"MOV","date":"2015-06-10","pret":-0.00833,"close":27.4}
{"ticker":"MOV","date":"2015-06-11","pret":0.00471,"close":27.74}
{"ticker":"MOV","date":"2015-06-12","pret":-0.00217,"close":27.59}
{"ticker":"MOV","date":"2015-06-15","pret":-0.004,"close":27.56}
{"ticker":"MOV","date":"2015-06-16","pret":0.00545,"close":27.65}
{"ticker":"MOV","date":"2015-06-17","pret":0.00361,"close":27.78}
{"ticker":"MOV","date":"2015-06-18","pret":0.00216,"close":27.86}
{"ticker":"MOV","date":"2015-06-19","pret":0,"close":28.26}
{"ticker":"MOV","date":"2015-06-22","pret":0.01925,"close":27.94}
{"ticker":"MOV","date":"2015-06-23","pret":-0.01781,"close":28.71}
{"ticker":"MOV","date":"2015-06-24","pret":0.03149,"close":27.81}
{"ticker":"MOV","date":"2015-06-25","pret":-0.0254,"close":28.18}
{"ticker":"MOV","date":"2015-06-26","pret":0.01031,"close":28.66}
{"ticker":"MOV","date":"2015-06-29","pret":0.00035,"close":27.49}
{"ticker":"MOV","date":"2015-06-30","pret":-0.01891,"close":27.16}
{"ticker":"MOV","date":"2015-07-01","pret":-0.01598,"close":27.13}
{"ticker":"MOV","date":"2015-07-02","pret":-0.00146,"close":27.73}
{"ticker":"MOV","date":"2015-07-06","pret":0.00767,"close":27.02}
{"ticker":"MOV","date":"2015-07-07","pret":-0.01429,"close":26.54}
{"ticker":"MOV","date":"2015-07-08","pret":-0.03263,"close":26.19}
{"ticker":"MOV","date":"2015-07-09","pret":0.011,"close":26.35}
{"ticker":"MOV","date":"2015-07-10","pret":0.00602,"close":26.81}
{"ticker":"MOV","date":"2015-07-13","pret":0.00598,"close":27.95}
{"ticker":"MOV","date":"2015-07-14","pret":0.04872,"close":27.82}
{"ticker":"MOV","date":"2015-07-15","pret":-0.0143,"close":27.43}
{"ticker":"MOV","date":"2015-07-16","pret":-0.01049,"close":27.54}
{"ticker":"MOV","date":"2015-07-17","pret":0.00145,"close":26.99}
{"ticker":"MOV","date":"2015-07-20","pret":-0.01759,"close":26.48}
{"ticker":"MOV","date":"2015-07-21","pret":-0.02016,"close":26.82}
{"ticker":"MOV","date":"2015-07-22","pret":0.01125,"close":27.11}
{"ticker":"MOV","date":"2015-07-23","pret":0.01371,"close":26.01}
{"ticker":"MOV","date":"2015-07-24","pret":-0.03863,"close":25.5}
{"ticker":"MOV","date":"2015-07-27","pret":-0.02949,"close":25.16}
{"ticker":"MOV","date":"2015-07-28","pret":-0.01109,"close":24.63}
{"ticker":"MOV","date":"2015-07-29","pret":-0.01646,"close":24.81}
{"ticker":"MOV","date":"2015-07-30","pret":0.00364,"close":25.38}
{"ticker":"MOV","date":"2015-07-31","pret":0.0251,"close":25.33}
{"ticker":"MOV","date":"2015-08-03","pret":-0.00513,"close":24.45}
{"ticker":"MOV","date":"2015-08-04","pret":-0.03174,"close":24.65}
{"ticker":"MOV","date":"2015-08-05","pret":0.0178,"close":25}
{"ticker":"MOV","date":"2015-08-06","pret":0.0032,"close":24.33}
{"ticker":"MOV","date":"2015-08-07","pret":-0.03332,"close":24.51}
{"ticker":"MOV","date":"2015-08-10","pret":0.01639,"close":25.08}
{"ticker":"MOV","date":"2015-08-11","pret":0.01373,"close":24.1}
{"ticker":"MOV","date":"2015-08-12","pret":-0.051,"close":23.7}
{"ticker":"MOV","date":"2015-08-13","pret":-0.00169,"close":24.2}
{"ticker":"MOV","date":"2015-08-14","pret":0.02628,"close":24.07}
{"ticker":"MOV","date":"2015-08-17","pret":-0.01451,"close":23.94}
{"ticker":"MOV","date":"2015-08-18","pret":0.00956,"close":24.25}
{"ticker":"MOV","date":"2015-08-19","pret":0,"close":24.2}
{"ticker":"MOV","date":"2015-08-20","pret":-0.00083,"close":23.45}
{"ticker":"MOV","date":"2015-08-21","pret":-0.04575,"close":23.15}
{"ticker":"MOV","date":"2015-08-24","pret":-0.0484,"close":22.03}
{"ticker":"MOV","date":"2015-08-25","pret":0.02737,"close":21.42}
{"ticker":"MOV","date":"2015-08-26","pret":-0.02828,"close":22.32}
{"ticker":"MOV","date":"2015-08-27","pret":0.14158,"close":27.07}
{"ticker":"MOV","date":"2015-08-28","pret":0.06466,"close":28.49}
{"ticker":"MOV","date":"2015-08-31","pret":0.05233,"close":28.31}
{"ticker":"MOV","date":"2015-09-01","pret":-0.01631,"close":28.47}
{"ticker":"MOV","date":"2015-09-02","pret":0.03581,"close":28.59}
{"ticker":"MOV","date":"2015-09-03","pret":-0.01214,"close":28.12}
{"ticker":"MOV","date":"2015-09-04","pret":-0.03192,"close":27.74}
{"ticker":"MOV","date":"2015-09-08","pret":0.01609,"close":28.59}
{"ticker":"MOV","date":"2015-09-09","pret":0.02348,"close":27.19}
{"ticker":"MOV","date":"2015-09-10","pret":-0.05922,"close":26.95}
{"ticker":"MOV","date":"2015-09-11","pret":-0.0208,"close":26.62}
{"ticker":"MOV","date":"2015-09-14","pret":-0.00113,"close":26.86}
{"ticker":"MOV","date":"2015-09-15","pret":0.00786,"close":26.75}
{"ticker":"MOV","date":"2015-09-16","pret":-0.00448,"close":27.39}
{"ticker":"MOV","date":"2015-09-17","pret":0.02806,"close":27.18}
{"ticker":"MOV","date":"2015-09-18","pret":-0.02432,"close":26.51}
{"ticker":"MOV","date":"2015-09-21","pret":-0.00824,"close":27.07}
{"ticker":"MOV","date":"2015-09-22","pret":0.00263,"close":27.13}
{"ticker":"MOV","date":"2015-09-23","pret":0.01637,"close":26.78}
{"ticker":"MOV","date":"2015-09-24","pret":-0.01787,"close":26.92}
{"ticker":"MOV","date":"2015-09-25","pret":0.02669,"close":26.59}
{"ticker":"MOV","date":"2015-09-28","pret":-0.03083,"close":25.83}
{"ticker":"MOV","date":"2015-09-29","pret":-0.02715,"close":25.53}
{"ticker":"MOV","date":"2015-09-30","pret":-0.00039,"close":25.83}
{"ticker":"MOV","date":"2015-10-01","pret":0.00849,"close":25.7}
{"ticker":"MOV","date":"2015-10-02","pret":-0.02491,"close":25.98}
{"ticker":"MOV","date":"2015-10-05","pret":0.03105,"close":27.02}
{"ticker":"MOV","date":"2015-10-06","pret":0.02602,"close":26.41}
{"ticker":"MOV","date":"2015-10-07","pret":-0.015,"close":26.64}
{"ticker":"MOV","date":"2015-10-08","pret":0.00377,"close":27.5}
{"ticker":"MOV","date":"2015-10-09","pret":0.03478,"close":27.02}
{"ticker":"MOV","date":"2015-10-12","pret":-0.01355,"close":26.6}
{"ticker":"MOV","date":"2015-10-13","pret":-0.02425,"close":26.68}
{"ticker":"MOV","date":"2015-10-14","pret":0.01014,"close":26.61}
{"ticker":"MOV","date":"2015-10-15","pret":0.00037,"close":27.2}
{"ticker":"MOV","date":"2015-10-16","pret":0.01704,"close":27.03}
{"ticker":"MOV","date":"2015-10-19","pret":-0.01108,"close":26.97}
{"ticker":"MOV","date":"2015-10-20","pret":0.00037,"close":27.35}
{"ticker":"MOV","date":"2015-10-21","pret":0.01985,"close":25.78}
{"ticker":"MOV","date":"2015-10-22","pret":-0.05615,"close":26.43}
{"ticker":"MOV","date":"2015-10-23","pret":0.0202,"close":25.18}
{"ticker":"MOV","date":"2015-10-26","pret":-0.05149,"close":25.2}
{"ticker":"MOV","date":"2015-10-27","pret":-0.0008,"close":24.7}
{"ticker":"MOV","date":"2015-10-28","pret":-0.0124,"close":25.28}
{"ticker":"MOV","date":"2015-10-29","pret":0.01756,"close":25.32}
{"ticker":"MOV","date":"2015-10-30","pret":-0.0004,"close":25.74}
{"ticker":"MOV","date":"2015-11-02","pret":0.01843,"close":27.02}
{"ticker":"MOV","date":"2015-11-03","pret":0.04964,"close":27.05}
{"ticker":"MOV","date":"2015-11-04","pret":0.00773,"close":27.15}
{"ticker":"MOV","date":"2015-11-05","pret":0.0011,"close":27.12}
{"ticker":"MOV","date":"2015-11-06","pret":-0.00662,"close":26.58}
{"ticker":"MOV","date":"2015-11-09","pret":-0.01974,"close":25.59}
{"ticker":"MOV","date":"2015-11-10","pret":-0.04109,"close":26.15}
{"ticker":"MOV","date":"2015-11-11","pret":0.02478,"close":25.54}
{"ticker":"MOV","date":"2015-11-12","pret":-0.03304,"close":25.07}
{"ticker":"MOV","date":"2015-11-13","pret":-0.05275,"close":21.54}
{"ticker":"MOV","date":"2015-11-16","pret":-0.10721,"close":22.8}
{"ticker":"MOV","date":"2015-11-17","pret":0.05811,"close":23.01}
{"ticker":"MOV","date":"2015-11-18","pret":0.01175,"close":22.95}
{"ticker":"MOV","date":"2015-11-19","pret":-0.0052,"close":23.12}
{"ticker":"MOV","date":"2015-11-20","pret":0.0151,"close":23.61}
{"ticker":"MOV","date":"2015-11-23","pret":0.0115,"close":24.04}
{"ticker":"MOV","date":"2015-11-24","pret":0.03372,"close":25.16}
{"ticker":"MOV","date":"2015-11-25","pret":0.04208,"close":26.9}
{"ticker":"MOV","date":"2015-11-26"}
{"ticker":"MOV","date":"2015-11-27","pret":0.06679,"close":27.83}
{"ticker":"MOV","date":"2015-11-30","pret":0.01963,"close":26.75}
{"ticker":"MOV","date":"2015-12-01","pret":-0.02959,"close":27.06}
{"ticker":"MOV","date":"2015-12-02","pret":0.00812,"close":27.45}
{"ticker":"MOV","date":"2015-12-03","pret":0.0117,"close":27.01}
{"ticker":"MOV","date":"2015-12-04","pret":-0.0176,"close":26.8}
{"ticker":"MOV","date":"2015-12-07","pret":-0.01378,"close":26.69}
{"ticker":"MOV","date":"2015-12-08","pret":-0.00904,"close":26.25}
{"ticker":"MOV","date":"2015-12-09","pret":-0.01372,"close":25.63}
{"ticker":"MOV","date":"2015-12-10","pret":-0.01352,"close":26.18}
{"ticker":"MOV","date":"2015-12-11","pret":0.00117,"close":26.16}
{"ticker":"MOV","date":"2015-12-14","pret":0.0181,"close":26.29}
{"ticker":"MOV","date":"2015-12-15","pret":0.01025,"close":26.28}
{"ticker":"MOV","date":"2015-12-16","pret":0,"close":27.1}
{"ticker":"MOV","date":"2015-12-17"}
{"ticker":"MOV","date":"2015-12-18","pret":0.0079,"close":25.95}
{"ticker":"MOV","date":"2015-12-21","pret":-0.01777,"close":26.32}
{"ticker":"MOV","date":"2015-12-22","pret":0.00987,"close":26.97}
{"ticker":"MOV","date":"2015-12-23","pret":0.03013,"close":27.5}
{"ticker":"MOV","date":"2015-12-24","pret":0.00839,"close":26.92}
{"ticker":"MOV","date":"2015-12-28","pret":-0.028,"close":26.47}
{"ticker":"MOV","date":"2015-12-29","pret":-0.0015,"close":26.77}
{"ticker":"MOV","date":"2015-12-30","pret":0.00187,"close":26.86}
{"ticker":"MOV","date":"2015-12-31","pret":-0.0015,"close":25.71}
{"ticker":"MOV","date":"2016-01-04","pret":-0.05498,"close":25.3}
{"ticker":"MOV","date":"2016-01-05","pret":0.00079,"close":24.53}
{"ticker":"MPAA","date":"2015-01-02","pret":0.05072,"close":30.67}
{"ticker":"MPAA","date":"2015-01-05","pret":-0.03111,"close":29.42}
{"ticker":"MPAA","date":"2015-01-06","pret":-0.03177,"close":28.91}
{"ticker":"MPAA","date":"2015-01-07","pret":-0.00682,"close":28.55}
{"ticker":"MPAA","date":"2015-01-08","pret":-0.01135,"close":30.59}
{"ticker":"MPAA","date":"2015-01-09","pret":0.05683,"close":30.14}
{"ticker":"MPAA","date":"2015-01-12","pret":-0.01482,"close":29.65}
{"ticker":"MPAA","date":"2015-01-13","pret":-0.00499,"close":30.37}
{"ticker":"MPAA","date":"2015-01-14","pret":0.002,"close":30.47}
{"ticker":"MPAA","date":"2015-01-15","pret":0.01454,"close":29.1}
{"ticker":"MPAA","date":"2015-01-16","pret":-0.0501,"close":29.88}
{"ticker":"MPAA","date":"2015-01-20","pret":0.03889,"close":31.58}
{"ticker":"MPAA","date":"2015-01-21","pret":0.0403,"close":30.42}
{"ticker":"MPAA","date":"2015-01-22","pret":-0.02255,"close":30.7}
{"ticker":"MPAA","date":"2015-01-23","pret":-0.00261,"close":30.94}
{"ticker":"MPAA","date":"2015-01-26","pret":0.00943,"close":30.97}
{"ticker":"MPAA","date":"2015-01-27","pret":-0.01336,"close":30.22}
{"ticker":"MPAA","date":"2015-01-28","pret":-0.00197,"close":28.91}
{"ticker":"MPAA","date":"2015-01-29","pret":-0.05193,"close":28}
{"ticker":"MPAA","date":"2015-01-30","pret":-0.03774,"close":26.12}
{"ticker":"MPAA","date":"2015-02-02","pret":-0.06344,"close":25.9}
{"ticker":"MPAA","date":"2015-02-03","pret":0.00115,"close":26.8}
{"ticker":"MPAA","date":"2015-02-04","pret":0.02494,"close":26.87}
{"ticker":"MPAA","date":"2015-02-05","pret":0.00891,"close":26.13}
{"ticker":"MPAA","date":"2015-02-06","pret":-0.03692,"close":27.41}
{"ticker":"MPAA","date":"2015-02-09","pret":0.06894,"close":28.86}
{"ticker":"MPAA","date":"2015-02-10","pret":0.04585,"close":27.21}
{"ticker":"MPAA","date":"2015-02-11","pret":-0.07825,"close":25.43}
{"ticker":"MPAA","date":"2015-02-12","pret":-0.05553,"close":24.13}
{"ticker":"MPAA","date":"2015-02-13","pret":-0.0452,"close":24.08}
{"ticker":"MPAA","date":"2015-02-17","pret":-0.01733,"close":23.63}
{"ticker":"MPAA","date":"2015-02-18","pret":-0.02061,"close":24.06}
{"ticker":"MPAA","date":"2015-02-19","pret":0.01602,"close":24.03}
{"ticker":"MPAA","date":"2015-02-20","pret":0.00334,"close":22.95}
{"ticker":"MPAA","date":"2015-02-23","pret":-0.04476,"close":23.68}
{"ticker":"MPAA","date":"2015-02-24","pret":0.0347,"close":24.86}
{"ticker":"MPAA","date":"2015-02-25","pret":0.04366,"close":26.02}
{"ticker":"MPAA","date":"2015-02-26","pret":0.04222,"close":26.27}
{"ticker":"MPAA","date":"2015-02-27","pret":0.0161,"close":26.25}
{"ticker":"MPAA","date":"2015-03-02","pret":-0.00038,"close":26.61}
{"ticker":"MPAA","date":"2015-03-03","pret":0.00493,"close":26.1}
{"ticker":"MPAA","date":"2015-03-04","pret":-0.01795,"close":25.78}
{"ticker":"MPAA","date":"2015-03-05","pret":-0.00618,"close":25.78}
{"ticker":"MPAA","date":"2015-03-06","pret":-0.01052,"close":26.1}
{"ticker":"MPAA","date":"2015-03-09","pret":0.0282,"close":26.21}
{"ticker":"MPAA","date":"2015-03-10","pret":-0.01188,"close":25.43}
{"ticker":"MPAA","date":"2015-03-11","pret":-0.02025,"close":25.5}
{"ticker":"MPAA","date":"2015-03-12","pret":0.00901,"close":26.05}
{"ticker":"MPAA","date":"2015-03-13","pret":0.01163,"close":25.7}
{"ticker":"MPAA","date":"2015-03-16","pret":-0.00231,"close":26.26}
{"ticker":"MPAA","date":"2015-03-17","pret":0.01381,"close":26.53}
{"ticker":"MPAA","date":"2015-03-18","pret":0.00076,"close":26.6}
{"ticker":"MPAA","date":"2015-03-19","pret":0.01173,"close":26.25}
{"ticker":"MPAA","date":"2015-03-20","pret":-0.01097,"close":26.2}
{"ticker":"MPAA","date":"2015-03-23","pret":-0.0061,"close":26.33}
{"ticker":"MPAA","date":"2015-03-24","pret":0.0099,"close":26.39}
{"ticker":"MPAA","date":"2015-03-25","pret":0.0083,"close":26.49}
{"ticker":"MPAA","date":"2015-03-26","pret":-0.0102,"close":27.88}
{"ticker":"MPAA","date":"2015-03-27","pret":0.05503,"close":27.96}
{"ticker":"MPAA","date":"2015-03-30","pret":0.00573,"close":28.15}
{"ticker":"MPAA","date":"2015-03-31","pret":-0.00107,"close":27.79}
{"ticker":"MPAA","date":"2015-04-01","pret":-0.01187,"close":27.17}
{"ticker":"MPAA","date":"2015-04-02","pret":-0.02048,"close":27.34}
{"ticker":"MPAA","date":"2015-04-06","pret":0.00553,"close":27.65}
{"ticker":"MPAA","date":"2015-04-07","pret":0.01712,"close":27.22}
{"ticker":"MPAA","date":"2015-04-08","pret":-0.01933,"close":27.48}
{"ticker":"MPAA","date":"2015-04-09","pret":0.0128,"close":27.26}
{"ticker":"MPAA","date":"2015-04-10","pret":-0.00255,"close":27.9}
{"ticker":"MPAA","date":"2015-04-13","pret":0.01339,"close":27.83}
{"ticker":"MPAA","date":"2015-04-14","pret":0.00466,"close":27.7}
{"ticker":"MPAA","date":"2015-04-15","pret":-0.00107,"close":27.84}
{"ticker":"MPAA","date":"2015-04-16","pret":-0.00143,"close":28.1}
{"ticker":"MPAA","date":"2015-04-17","pret":0.00108,"close":27.56}
{"ticker":"MPAA","date":"2015-04-20","pret":-0.00539,"close":28.43}
{"ticker":"MPAA","date":"2015-04-21","pret":0.02526,"close":28.43}
{"ticker":"MPAA","date":"2015-04-22","pret":-0.00493,"close":28.51}
{"ticker":"MPAA","date":"2015-04-23","pret":0.00282,"close":29.59}
{"ticker":"MPAA","date":"2015-04-24","pret":0.04307,"close":29.33}
{"ticker":"MPAA","date":"2015-04-27","pret":-0.01119,"close":29.34}
{"ticker":"MPAA","date":"2015-04-28","pret":-0.00205,"close":29.5}
{"ticker":"MPAA","date":"2015-04-29","pret":0.00443,"close":29.25}
{"ticker":"MPAA","date":"2015-04-30","pret":-0.01301,"close":29.23}
{"ticker":"MPAA","date":"2015-05-01","pret":0.01097,"close":27.82}
{"ticker":"MPAA","date":"2015-05-04","pret":-0.05106,"close":27.39}
{"ticker":"MPAA","date":"2015-05-05","pret":-0.01774,"close":26.87}
{"ticker":"MPAA","date":"2015-05-06","pret":-0.0188,"close":26.2}
{"ticker":"MPAA","date":"2015-05-07","pret":-0.02984,"close":26.26}
{"ticker":"MPAA","date":"2015-05-08","pret":0.01937,"close":26.51}
{"ticker":"MPAA","date":"2015-05-11","pret":-0.00264,"close":26.8}
{"ticker":"MPAA","date":"2015-05-12","pret":0.00676,"close":26.93}
{"ticker":"MPAA","date":"2015-05-13","pret":0.00932,"close":28.01}
{"ticker":"MPAA","date":"2015-05-14","pret":0.04,"close":29.4}
{"ticker":"MPAA","date":"2015-05-15","pret":0.04972,"close":29.48}
{"ticker":"MPAA","date":"2015-05-18","pret":-0.00136,"close":29.77}
{"ticker":"MPAA","date":"2015-05-19","pret":0.00879,"close":30.08}
{"ticker":"MPAA","date":"2015-05-20","pret":0.01172,"close":29.94}
{"ticker":"MPAA","date":"2015-05-21","pret":-0.003,"close":29.82}
{"ticker":"MPAA","date":"2015-05-22","pret":-0.00872,"close":30.01}
{"ticker":"MPAA","date":"2015-05-26","pret":0.00638,"close":29.91}
{"ticker":"MPAA","date":"2015-05-27","pret":0.00067,"close":29.91}
{"ticker":"MPAA","date":"2015-05-28","pret":-0.00335,"close":29.58}
{"ticker":"MPAA","date":"2015-05-29","pret":-0.01045,"close":28.77}
{"ticker":"MPAA","date":"2015-06-01","pret":-0.01709,"close":30.17}
{"ticker":"MPAA","date":"2015-06-02","pret":0.03257,"close":30.11}
{"ticker":"MPAA","date":"2015-06-03","pret":0.01062,"close":30.04}
{"ticker":"MPAA","date":"2015-06-04","pret":-0.01096,"close":30.32}
{"ticker":"MPAA","date":"2015-06-05","pret":0.00798,"close":30.7}
{"ticker":"MPAA","date":"2015-06-08","pret":0.01185,"close":31.4}
{"ticker":"MPAA","date":"2015-06-09","pret":0.02967,"close":30.24}
{"ticker":"MPAA","date":"2015-06-10","pret":-0.0369,"close":31.1}
{"ticker":"MPAA","date":"2015-06-11","pret":0.02539,"close":30.66}
{"ticker":"MPAA","date":"2015-06-12","pret":-0.01392,"close":29.82}
{"ticker":"MPAA","date":"2015-06-15","pret":-0.00359,"close":29.2}
{"ticker":"MPAA","date":"2015-06-16","pret":-0.04243,"close":30.91}
{"ticker":"MPAA","date":"2015-06-17","pret":0.06219,"close":32.6}
{"ticker":"MPAA","date":"2015-06-18","pret":0.05278,"close":31.89}
{"ticker":"MPAA","date":"2015-06-19","pret":-0.03467,"close":31.44}
{"ticker":"MPAA","date":"2015-06-22","pret":-0.00632,"close":31.49}
{"ticker":"MPAA","date":"2015-06-23","pret":0.00253,"close":31.84}
{"ticker":"MPAA","date":"2015-06-24","pret":0.00944,"close":31.39}
{"ticker":"MPAA","date":"2015-06-25","pret":-0.01134,"close":31.18}
{"ticker":"MPAA","date":"2015-06-26","pret":-0.01275,"close":31.24}
{"ticker":"MPAA","date":"2015-06-29","pret":-0.00289,"close":30.01}
{"ticker":"MPAA","date":"2015-06-30","pret":-0.03404,"close":30.09}
{"ticker":"MPAA","date":"2015-07-01","pret":0.01191,"close":30.16}
{"ticker":"MPAA","date":"2015-07-02","pret":-0.00594,"close":30.42}
{"ticker":"MPAA","date":"2015-07-06","pret":-0.00132,"close":30.77}
{"ticker":"MPAA","date":"2015-07-07","pret":0.01838,"close":30.38}
{"ticker":"MPAA","date":"2015-07-08","pret":-0.01772,"close":29.58}
{"ticker":"MPAA","date":"2015-07-09","pret":-0.00465,"close":29.61}
{"ticker":"MPAA","date":"2015-07-10","pret":-0.00266,"close":29.37}
{"ticker":"MPAA","date":"2015-07-13","pret":-0.01107,"close":30.83}
{"ticker":"MPAA","date":"2015-07-14","pret":0.03968,"close":30.66}
{"ticker":"MPAA","date":"2015-07-15","pret":-0.00065,"close":30.21}
{"ticker":"MPAA","date":"2015-07-16","pret":-0.01635,"close":30.04}
{"ticker":"MPAA","date":"2015-07-17","pret":-0.00628,"close":29.56}
{"ticker":"MPAA","date":"2015-07-20","pret":-0.0174,"close":29.07}
{"ticker":"MPAA","date":"2015-07-21","pret":-0.02184,"close":28.73}
{"ticker":"MPAA","date":"2015-07-22","pret":-0.0146,"close":28.27}
{"ticker":"MPAA","date":"2015-07-23","pret":-0.0095,"close":28.43}
{"ticker":"MPAA","date":"2015-07-24","pret":0.00177,"close":28.64}
{"ticker":"MPAA","date":"2015-07-27","pret":0.00141,"close":28.42}
{"ticker":"MPAA","date":"2015-07-28","pret":0.00877,"close":28.55}
{"ticker":"MPAA","date":"2015-07-29","pret":-0.00525,"close":28.66}
{"ticker":"MPAA","date":"2015-07-30","pret":-0.0007,"close":29.53}
{"ticker":"MPAA","date":"2015-07-31","pret":0.03995,"close":29.63}
{"ticker":"MPAA","date":"2015-08-03","pret":-0.00068,"close":29.61}
{"ticker":"MPAA","date":"2015-08-04","pret":0.00169,"close":29.03}
{"ticker":"MPAA","date":"2015-08-05","pret":-0.01392,"close":29.54}
{"ticker":"MPAA","date":"2015-08-06","pret":0.01392,"close":29.63}
{"ticker":"MPAA","date":"2015-08-07","pret":-0.00643,"close":30.14}
{"ticker":"MPAA","date":"2015-08-10","pret":0.13357,"close":33.07}
{"ticker":"MPAA","date":"2015-08-11","pret":-0.01738,"close":32.48}
{"ticker":"MPAA","date":"2015-08-12","pret":-0.02726,"close":31.62}
{"ticker":"MPAA","date":"2015-08-13","pret":-0.03187,"close":32.13}
{"ticker":"MPAA","date":"2015-08-14","pret":0.02689,"close":31.62}
{"ticker":"MPAA","date":"2015-08-17","pret":-0.01414,"close":31.59}
{"ticker":"MPAA","date":"2015-08-18","pret":-0.00127,"close":31.63}
{"ticker":"MPAA","date":"2015-08-19","pret":0.00063,"close":31.47}
{"ticker":"MPAA","date":"2015-08-20","pret":-0.0054,"close":31.29}
{"ticker":"MPAA","date":"2015-08-21","pret":-0.02059,"close":29.85}
{"ticker":"MPAA","date":"2015-08-24","pret":-0.083,"close":29.55}
{"ticker":"MPAA","date":"2015-08-25","pret":0.07024,"close":29.43}
{"ticker":"MPAA","date":"2015-08-26","pret":-0.01426,"close":30.04}
{"ticker":"MPAA","date":"2015-08-27","pret":0.0136,"close":30.75}
{"ticker":"MPAA","date":"2015-08-28","pret":0.00853,"close":31.48}
{"ticker":"MPAA","date":"2015-08-31","pret":0.02325,"close":31.89}
{"ticker":"MPAA","date":"2015-09-01","pret":-0.00512,"close":31.31}
{"ticker":"MPAA","date":"2015-09-02","pret":0.0156,"close":32.65}
{"ticker":"MPAA","date":"2015-09-03","pret":0.03354,"close":31.74}
{"ticker":"MPAA","date":"2015-09-04","pret":-0.0437,"close":31.13}
{"ticker":"MPAA","date":"2015-09-08","pret":0.00795,"close":31.11}
{"ticker":"MPAA","date":"2015-09-09","pret":0.00032,"close":31.87}
{"ticker":"MPAA","date":"2015-09-10","pret":0.00976,"close":32.6}
{"ticker":"MPAA","date":"2015-09-11","pret":0.01801,"close":32.9}
{"ticker":"MPAA","date":"2015-09-14","pret":0.01558,"close":32.8}
{"ticker":"MPAA","date":"2015-09-15","pret":-0.00152,"close":33.52}
{"ticker":"MPAA","date":"2015-09-16","pret":0.01655,"close":33.19}
{"ticker":"MPAA","date":"2015-09-17","pret":-0.01141,"close":33.11}
{"ticker":"MPAA","date":"2015-09-18","pret":-0.01613,"close":33.2}
{"ticker":"MPAA","date":"2015-09-21","pret":0.02125,"close":33.18}
{"ticker":"MPAA","date":"2015-09-22","pret":-0.01727,"close":32.38}
{"ticker":"MPAA","date":"2015-09-23","pret":-0.00767,"close":32.22}
{"ticker":"MPAA","date":"2015-09-24","pret":-0.01583,"close":32.43}
{"ticker":"MPAA","date":"2015-09-25","pret":0.02044,"close":31.35}
{"ticker":"MPAA","date":"2015-09-28","pret":-0.03971,"close":30.32}
{"ticker":"MPAA","date":"2015-09-29","pret":-0.03275,"close":30.46}
{"ticker":"MPAA","date":"2015-09-30","pret":0.01082,"close":31.34}
{"ticker":"MPAA","date":"2015-10-01","pret":0.0232,"close":31.44}
{"ticker":"MPAA","date":"2015-10-02","pret":-0.00639,"close":32.47}
{"ticker":"MPAA","date":"2015-10-05","pret":0.05064,"close":33.23}
{"ticker":"MPAA","date":"2015-10-06","pret":0.01091,"close":32.41}
{"ticker":"MPAA","date":"2015-10-07","pret":-0.01672,"close":32.48}
{"ticker":"MPAA","date":"2015-10-08","pret":-0.00399,"close":32.41}
{"ticker":"MPAA","date":"2015-10-09","pret":0.00277,"close":32.94}
{"ticker":"MPAA","date":"2015-10-12","pret":0.01251,"close":32.55}
{"ticker":"MPAA","date":"2015-10-13","pret":-0.01805,"close":32.16}
{"ticker":"MPAA","date":"2015-10-14","pret":-0.00806,"close":31.84}
{"ticker":"MPAA","date":"2015-10-15","pret":-0.00624,"close":32.51}
{"ticker":"MPAA","date":"2015-10-16","pret":0.02045,"close":32.53}
{"ticker":"MPAA","date":"2015-10-19","pret":-0.00739,"close":33.01}
{"ticker":"MPAA","date":"2015-10-20","pret":0.06404,"close":34.46}
{"ticker":"MPAA","date":"2015-10-21","pret":0.00434,"close":34.65}
{"ticker":"MPAA","date":"2015-10-22","pret":0.00029,"close":34.61}
{"ticker":"MPAA","date":"2015-10-23","pret":0.00833,"close":34.17}
{"ticker":"MPAA","date":"2015-10-26","pret":-0.02756,"close":33.27}
{"ticker":"MPAA","date":"2015-10-27","pret":-0.02441,"close":34.08}
{"ticker":"MPAA","date":"2015-10-28","pret":0.02706,"close":33.4}
{"ticker":"MPAA","date":"2015-10-29","pret":-0.02555,"close":33.66}
{"ticker":"MPAA","date":"2015-10-30","pret":0.01018,"close":33.66}
{"ticker":"MPAA","date":"2015-11-02","pret":0.00179,"close":34.41}
{"ticker":"MPAA","date":"2015-11-03","pret":0.01827,"close":34.64}
{"ticker":"MPAA","date":"2015-11-04","pret":0.01478,"close":34.3}
{"ticker":"MPAA","date":"2015-11-05","pret":-0.01157,"close":34.02}
{"ticker":"MPAA","date":"2015-11-06","pret":-0.01407,"close":34}
{"ticker":"MPAA","date":"2015-11-09","pret":0.03224,"close":38.7}
{"ticker":"MPAA","date":"2015-11-10","pret":0.1085,"close":40.25}
{"ticker":"MPAA","date":"2015-11-11","pret":0.02931,"close":37.68}
{"ticker":"MPAA","date":"2015-11-12","pret":-0.07495,"close":38.27}
{"ticker":"MPAA","date":"2015-11-13","pret":0.01545,"close":38.18}
{"ticker":"MPAA","date":"2015-11-16","pret":0.00396,"close":38.05}
{"ticker":"MPAA","date":"2015-11-17","pret":0.00315,"close":37.89}
{"ticker":"MPAA","date":"2015-11-18","pret":-0.00289,"close":37.8}
{"ticker":"MPAA","date":"2015-11-19","pret":-0.00501,"close":37.88}
{"ticker":"MPAA","date":"2015-11-20","pret":0.00843,"close":38.66}
{"ticker":"MPAA","date":"2015-11-23","pret":0.01199,"close":38.68}
{"ticker":"MPAA","date":"2015-11-24","pret":0.00155,"close":39.89}
{"ticker":"MPAA","date":"2015-11-25","pret":0.03308,"close":39.54}
{"ticker":"MPAA","date":"2015-11-26"}
{"ticker":"MPAA","date":"2015-11-27","pret":-0.01082,"close":38.84}
{"ticker":"MPAA","date":"2015-11-30","pret":-0.01633,"close":40.06}
{"ticker":"MPAA","date":"2015-12-01","pret":0.03115,"close":39.43}
{"ticker":"MPAA","date":"2015-12-02","pret":-0.01583,"close":39.26}
{"ticker":"MPAA","date":"2015-12-03","pret":-0.00101,"close":38.51}
{"ticker":"MPAA","date":"2015-12-04","pret":-0.01765,"close":39.7}
{"ticker":"MPAA","date":"2015-12-07","pret":0.02069,"close":39.29}
{"ticker":"MPAA","date":"2015-12-08","pret":-0.01067,"close":38.85}
{"ticker":"MPAA","date":"2015-12-09","pret":-0.01053,"close":38.26}
{"ticker":"MPAA","date":"2015-12-10","pret":-0.00804,"close":38.94}
{"ticker":"MPAA","date":"2015-12-11","pret":-0.00234,"close":37.52}
{"ticker":"MPAA","date":"2015-12-14","pret":-0.02136,"close":36.79}
{"ticker":"MPAA","date":"2015-12-15","pret":-0.01342,"close":36.64}
{"ticker":"MPAA","date":"2015-12-16","pret":-0.00216,"close":36.83}
{"ticker":"MPAA","date":"2015-12-17"}
{"ticker":"MPAA","date":"2015-12-18","pret":-0.04796,"close":33.69}
{"ticker":"MPAA","date":"2015-12-21","pret":-0.04057,"close":33.95}
{"ticker":"MPAA","date":"2015-12-22","pret":0.03716,"close":35.75}
{"ticker":"MPAA","date":"2015-12-23","pret":0.02588,"close":35.53}
{"ticker":"MPAA","date":"2015-12-24","pret":-0.01201,"close":35.41}
{"ticker":"MPAA","date":"2015-12-28","pret":-0.00762,"close":34.36}
{"ticker":"MPAA","date":"2015-12-29","pret":-0.02263,"close":35.07}
{"ticker":"MPAA","date":"2015-12-30","pret":0.00923,"close":34.32}
{"ticker":"MPAA","date":"2015-12-31","pret":-0.01446,"close":33.81}
{"ticker":"MPAA","date":"2016-01-04","pret":-0.03286,"close":33.43}
{"ticker":"MPAA","date":"2016-01-05","pret":0.0042,"close":33.24}
{"ticker":"MPC","date":"2015-01-02","pret":-0.01551,"close":45.82}
{"ticker":"MPC","date":"2015-01-05","pret":0.01419,"close":44.54}
{"ticker":"MPC","date":"2015-01-06","pret":-0.01912,"close":44.1}
{"ticker":"MPC","date":"2015-01-07","pret":0.00582,"close":44.47}
{"ticker":"MPC","date":"2015-01-08","pret":0.00356,"close":45.52}
{"ticker":"MPC","date":"2015-01-09","pret":0.01018,"close":44.24}
{"ticker":"MPC","date":"2015-01-12","pret":-0.03859,"close":42.71}
{"ticker":"MPC","date":"2015-01-13","pret":-0.02901,"close":40.43}
{"ticker":"MPC","date":"2015-01-14","pret":-0.05992,"close":38.82}
{"ticker":"MPC","date":"2015-01-15","pret":-0.02583,"close":38.42}
{"ticker":"MPC","date":"2015-01-16","pret":-0.00954,"close":38.78}
{"ticker":"MPC","date":"2015-01-20","pret":0.0031,"close":40.21}
{"ticker":"MPC","date":"2015-01-21","pret":0.03825,"close":40.48}
{"ticker":"MPC","date":"2015-01-22","pret":0.01504,"close":41.98}
{"ticker":"MPC","date":"2015-01-23","pret":0.02967,"close":43.58}
{"ticker":"MPC","date":"2015-01-26","pret":0.03503,"close":44.1}
{"ticker":"MPC","date":"2015-01-27","pret":0.00366,"close":44.34}
{"ticker":"MPC","date":"2015-01-28","pret":0.01723,"close":44.64}
{"ticker":"MPC","date":"2015-01-29","pret":0.01472,"close":45}
{"ticker":"MPC","date":"2015-01-30","pret":-0.0145,"close":46.3}
{"ticker":"MPC","date":"2015-02-02","pret":0.04202,"close":46.97}
{"ticker":"MPC","date":"2015-02-03","pret":0.01327,"close":47.91}
{"ticker":"MPC","date":"2015-02-04","pret":0.0202,"close":48.1}
{"ticker":"MPC","date":"2015-02-05","pret":0.00974,"close":48.65}
{"ticker":"MPC","date":"2015-02-06","pret":0.00412,"close":49.44}
{"ticker":"MPC","date":"2015-02-09","pret":0.01347,"close":50.08}
{"ticker":"MPC","date":"2015-02-10","pret":0.01828,"close":51.09}
{"ticker":"MPC","date":"2015-02-11","pret":0.00714,"close":50.46}
{"ticker":"MPC","date":"2015-02-12","pret":0.0067,"close":50.7}
{"ticker":"MPC","date":"2015-02-13","pret":-0.00118,"close":51.74}
{"ticker":"MPC","date":"2015-02-17","pret":0.01483,"close":51.91}
{"ticker":"MPC","date":"2015-02-18","pret":0.00058,"close":52.32}
{"ticker":"MPC","date":"2015-02-19","pret":0.0079,"close":52.82}
{"ticker":"MPC","date":"2015-02-20","pret":0.0143,"close":52.78}
{"ticker":"MPC","date":"2015-02-23","pret":-0.00133,"close":53.18}
{"ticker":"MPC","date":"2015-02-24","pret":0.01056,"close":52.59}
{"ticker":"MPC","date":"2015-02-25","pret":-0.0117,"close":52.33}
{"ticker":"MPC","date":"2015-02-26","pret":-0.00647,"close":53.52}
{"ticker":"MPC","date":"2015-02-27","pret":0.02266,"close":52.5}
{"ticker":"MPC","date":"2015-03-02","pret":-0.02879,"close":50.89}
{"ticker":"MPC","date":"2015-03-03","pret":-0.01413,"close":51.38}
{"ticker":"MPC","date":"2015-03-04","pret":-0.00606,"close":51}
{"ticker":"MPC","date":"2015-03-05","pret":0.00352,"close":50.88}
{"ticker":"MPC","date":"2015-03-06","pret":-0.01338,"close":49.24}
{"ticker":"MPC","date":"2015-03-09","pret":-0.01919,"close":49.88}
{"ticker":"MPC","date":"2015-03-10","pret":-0.00364,"close":48.06}
{"ticker":"MPC","date":"2015-03-11","pret":-0.0242,"close":48.44}
{"ticker":"MPC","date":"2015-03-12","pret":0.01565,"close":47.84}
{"ticker":"MPC","date":"2015-03-13","pret":-0.01399,"close":48.1}
{"ticker":"MPC","date":"2015-03-16","pret":-0.00916,"close":49.03}
{"ticker":"MPC","date":"2015-03-17","pret":0.01433,"close":48.87}
{"ticker":"MPC","date":"2015-03-18","pret":0.00494,"close":50.5}
{"ticker":"MPC","date":"2015-03-19","pret":0.02692,"close":50.03}
{"ticker":"MPC","date":"2015-03-20","pret":0.00359,"close":51.13}
{"ticker":"MPC","date":"2015-03-23","pret":0.02107,"close":51.21}
{"ticker":"MPC","date":"2015-03-24","pret":-0.00567,"close":50.85}
{"ticker":"MPC","date":"2015-03-25","pret":0.00703,"close":51.54}
{"ticker":"MPC","date":"2015-03-26","pret":0.00891,"close":50.44}
{"ticker":"MPC","date":"2015-03-27","pret":-0.02262,"close":49.82}
{"ticker":"MPC","date":"2015-03-30","pret":-0.00991,"close":51.45}
{"ticker":"MPC","date":"2015-03-31","pret":0.01699,"close":51.2}
{"ticker":"MPC","date":"2015-04-01","pret":0.00625,"close":50.88}
{"ticker":"MPC","date":"2015-04-02","pret":-0.01096,"close":48.54}
{"ticker":"MPC","date":"2015-04-06","pret":-0.04015,"close":49.27}
{"ticker":"MPC","date":"2015-04-07","pret":0.01383,"close":49.12}
{"ticker":"MPC","date":"2015-04-08","pret":0.00443,"close":49.32}
{"ticker":"MPC","date":"2015-04-09","pret":-0.00788,"close":49.93}
{"ticker":"MPC","date":"2015-04-10","pret":0.01429,"close":50.21}
{"ticker":"MPC","date":"2015-04-13","pret":0.0024,"close":48.6}
{"ticker":"MPC","date":"2015-04-14","pret":-0.02503,"close":49.02}
{"ticker":"MPC","date":"2015-04-15","pret":0.00693,"close":49.02}
{"ticker":"MPC","date":"2015-04-16","pret":-0.00529,"close":50}
{"ticker":"MPC","date":"2015-04-17","pret":0.0166,"close":49.36}
{"ticker":"MPC","date":"2015-04-20","pret":-0.00322,"close":49.66}
{"ticker":"MPC","date":"2015-04-21","pret":0.0004,"close":50}
{"ticker":"MPC","date":"2015-04-22","pret":0.0124,"close":51.06}
{"ticker":"MPC","date":"2015-04-23","pret":0.01578,"close":50.84}
{"ticker":"MPC","date":"2015-04-24","pret":-0.00884,"close":51.58}
{"ticker":"MPC","date":"2015-04-27","pret":0.02438,"close":51.47}
{"ticker":"MPC","date":"2015-04-28","pret":-0.01124,"close":51.26}
{"ticker":"MPC","date":"2015-04-29","pret":0.00699,"close":51.26}
{"ticker":"MPC","date":"2015-04-30","pret":0.00809,"close":49.28}
{"ticker":"MPC","date":"2015-05-01","pret":-0.05119,"close":51.33}
{"ticker":"MPC","date":"2015-05-04","pret":0.03416,"close":50.62}
{"ticker":"MPC","date":"2015-05-05","pret":-0.00725,"close":50.92}
{"ticker":"MPC","date":"2015-05-06","pret":0.01076,"close":50.51}
{"ticker":"MPC","date":"2015-05-07","pret":-0.01766,"close":51.34}
{"ticker":"MPC","date":"2015-05-08","pret":0.02,"close":52.44}
{"ticker":"MPC","date":"2015-05-11","pret":0.02851,"close":51.14}
{"ticker":"MPC","date":"2015-05-12","pret":-0.0367,"close":50.66}
{"ticker":"MPC","date":"2015-05-13","pret":-0.00176,"close":51.14}
{"ticker":"MPC","date":"2015-05-14","pret":0.00664,"close":52.36}
{"ticker":"MPC","date":"2015-05-15","pret":0.01795,"close":51.72}
{"ticker":"MPC","date":"2015-05-18","pret":-0.01309,"close":52.14}
{"ticker":"MPC","date":"2015-05-19","pret":-0.00369,"close":52.13}
{"ticker":"MPC","date":"2015-05-20","pret":0.01869,"close":52.16}
{"ticker":"MPC","date":"2015-05-21","pret":-0.0044,"close":51.83}
{"ticker":"MPC","date":"2015-05-22","pret":-0.00983,"close":51.54}
{"ticker":"MPC","date":"2015-05-26","pret":-0.00563,"close":50.22}
{"ticker":"MPC","date":"2015-05-27","pret":-0.01274,"close":50.48}
{"ticker":"MPC","date":"2015-05-28","pret":-0.00474,"close":51.38}
{"ticker":"MPC","date":"2015-05-29","pret":0.02021,"close":51.73}
{"ticker":"MPC","date":"2015-06-01","pret":0.00175,"close":51.78}
{"ticker":"MPC","date":"2015-06-02","pret":0.00232,"close":51.52}
{"ticker":"MPC","date":"2015-06-03","pret":-0.0066,"close":51.1}
{"ticker":"MPC","date":"2015-06-04","pret":-0.01372,"close":50.16}
{"ticker":"MPC","date":"2015-06-05","pret":-0.01152,"close":50.46}
{"ticker":"MPC","date":"2015-06-08","pret":0.00637,"close":50.23}
{"ticker":"MPC","date":"2015-06-09","pret":0,"close":49.66}
{"ticker":"MPC","date":"2015-06-10","pret":-0.00977,"close":50.9}
{"ticker":"MPC","date":"2015-06-11","pret":0.02552,"close":52.03}
{"ticker":"MPC","date":"2015-06-12","pret":0.00952,"close":51.03}
{"ticker":"MPC","date":"2015-06-15","pret":-0.02092,"close":51.06}
{"ticker":"MPC","date":"2015-06-16","pret":0.0061,"close":51.19}
{"ticker":"MPC","date":"2015-06-17","pret":0.01307,"close":51.3}
{"ticker":"MPC","date":"2015-06-18","pret":-0.00097,"close":51.94}
{"ticker":"MPC","date":"2015-06-19","pret":0.00484,"close":51.9}
{"ticker":"MPC","date":"2015-06-22","pret":0.00693,"close":51.89}
{"ticker":"MPC","date":"2015-06-23","pret":-0.00384,"close":52.19}
{"ticker":"MPC","date":"2015-06-24","pret":0.00231,"close":51.68}
{"ticker":"MPC","date":"2015-06-25","pret":-0.00578,"close":51.44}
{"ticker":"MPC","date":"2015-06-26","pret":-0.01068,"close":51.97}
{"ticker":"MPC","date":"2015-06-29","pret":-0.00078,"close":50.85}
{"ticker":"MPC","date":"2015-06-30","pret":0.00312,"close":52.31}
{"ticker":"MPC","date":"2015-07-01","pret":0.02747,"close":53.77}
{"ticker":"MPC","date":"2015-07-02","pret":0.02063,"close":54.01}
{"ticker":"MPC","date":"2015-07-06","pret":-0.0082,"close":54.76}
{"ticker":"MPC","date":"2015-07-07","pret":0.02768,"close":55.54}
{"ticker":"MPC","date":"2015-07-08","pret":0.00834,"close":53.97}
{"ticker":"MPC","date":"2015-07-09","pret":-0.01308,"close":53.38}
{"ticker":"MPC","date":"2015-07-10","pret":-0.01492,"close":54.49}
{"ticker":"MPC","date":"2015-07-13","pret":0.09654,"close":58.78}
{"ticker":"MPC","date":"2015-07-14","pret":-0.00676,"close":58.79}
{"ticker":"MPC","date":"2015-07-15","pret":-0.00766,"close":57.51}
{"ticker":"MPC","date":"2015-07-16","pret":-0.00841,"close":58.48}
{"ticker":"MPC","date":"2015-07-17","pret":0.00396,"close":58.58}
{"ticker":"MPC","date":"2015-07-20","pret":0.00668,"close":57.53}
{"ticker":"MPC","date":"2015-07-21","pret":-0.01895,"close":57.15}
{"ticker":"MPC","date":"2015-07-22","pret":-0.00628,"close":57.07}
{"ticker":"MPC","date":"2015-07-23","pret":-0.00105,"close":56.33}
{"ticker":"MPC","date":"2015-07-24","pret":-0.01056,"close":56.32}
{"ticker":"MPC","date":"2015-07-27","pret":-0.02147,"close":54.46}
{"ticker":"MPC","date":"2015-07-28","pret":-0.01439,"close":54.51}
{"ticker":"MPC","date":"2015-07-29","pret":0.00366,"close":55.81}
{"ticker":"MPC","date":"2015-07-30","pret":-0.02668,"close":53.94}
{"ticker":"MPC","date":"2015-07-31","pret":0.0138,"close":54.67}
{"ticker":"MPC","date":"2015-08-03","pret":0.01343,"close":53.2}
{"ticker":"MPC","date":"2015-08-04","pret":-0.02704,"close":52.19}
{"ticker":"MPC","date":"2015-08-05","pret":-0.01399,"close":51.68}
{"ticker":"MPC","date":"2015-08-06","pret":-0.0138,"close":52.15}
{"ticker":"MPC","date":"2015-08-07","pret":-0.00135,"close":51.17}
{"ticker":"MPC","date":"2015-08-10","pret":0.00904,"close":53.26}
{"ticker":"MPC","date":"2015-08-11","pret":0.00306,"close":55.86}
{"ticker":"MPC","date":"2015-08-12","pret":0.06057,"close":57.8}
{"ticker":"MPC","date":"2015-08-13","pret":0.03358,"close":56.99}
{"ticker":"MPC","date":"2015-08-14","pret":-0.01382,"close":55.66}
{"ticker":"MPC","date":"2015-08-17","pret":-0.03023,"close":55.87}
{"ticker":"MPC","date":"2015-08-18","pret":0.00904,"close":55.48}
{"ticker":"MPC","date":"2015-08-19","pret":-0.00306,"close":54.5}
{"ticker":"MPC","date":"2015-08-20","pret":-0.0219,"close":53.29}
{"ticker":"MPC","date":"2015-08-21","pret":-0.04395,"close":48.38}
{"ticker":"MPC","date":"2015-08-24","pret":-0.15306,"close":45.82}
{"ticker":"MPC","date":"2015-08-25","pret":0.06482,"close":43.77}
{"ticker":"MPC","date":"2015-08-26","pret":-0.05165,"close":45.52}
{"ticker":"MPC","date":"2015-08-27","pret":0.02756,"close":46.67}
{"ticker":"MPC","date":"2015-08-28","pret":0.00795,"close":47.22}
{"ticker":"MPC","date":"2015-08-31","pret":0.0117,"close":47.31}
{"ticker":"MPC","date":"2015-09-01","pret":-0.0229,"close":46.06}
{"ticker":"MPC","date":"2015-09-02","pret":0.01034,"close":46.81}
{"ticker":"MPC","date":"2015-09-03","pret":0.00726,"close":46.98}
{"ticker":"MPC","date":"2015-09-04","pret":-0.01673,"close":46.34}
{"ticker":"MPC","date":"2015-09-08","pret":0.00818,"close":47.72}
{"ticker":"MPC","date":"2015-09-09","pret":0.03021,"close":47.45}
{"ticker":"MPC","date":"2015-09-10","pret":-0.00983,"close":48.16}
{"ticker":"MPC","date":"2015-09-11","pret":0.00189,"close":47.87}
{"ticker":"MPC","date":"2015-09-14","pret":0.00084,"close":46.52}
{"ticker":"MPC","date":"2015-09-15","pret":-0.02376,"close":47.25}
{"ticker":"MPC","date":"2015-09-16","pret":0.01597,"close":46.67}
{"ticker":"MPC","date":"2015-09-17","pret":-0.01769,"close":46.83}
{"ticker":"MPC","date":"2015-09-18","pret":-0.01364,"close":46.09}
{"ticker":"MPC","date":"2015-09-21","pret":0.01321,"close":46.17}
{"ticker":"MPC","date":"2015-09-22","pret":-0.02196,"close":45.94}
{"ticker":"MPC","date":"2015-09-23","pret":0.01354,"close":46.26}
{"ticker":"MPC","date":"2015-09-24","pret":-0.00043,"close":46.67}
{"ticker":"MPC","date":"2015-09-25","pret":0.01849,"close":47.33}
{"ticker":"MPC","date":"2015-09-28","pret":-0.00427,"close":45.03}
{"ticker":"MPC","date":"2015-09-29","pret":-0.02953,"close":45.54}
{"ticker":"MPC","date":"2015-09-30","pret":0.01661,"close":46.33}
{"ticker":"MPC","date":"2015-10-01","pret":0.00756,"close":47.93}
{"ticker":"MPC","date":"2015-10-02","pret":0.00921,"close":48.39}
{"ticker":"MPC","date":"2015-10-05","pret":0.04236,"close":50.58}
{"ticker":"MPC","date":"2015-10-06","pret":0.03058,"close":50.04}
{"ticker":"MPC","date":"2015-10-07","pret":0.00376,"close":50.29}
{"ticker":"MPC","date":"2015-10-08","pret":-0.00892,"close":51.08}
{"ticker":"MPC","date":"2015-10-09","pret":0.01698,"close":49.64}
{"ticker":"MPC","date":"2015-10-12","pret":-0.02358,"close":49.77}
{"ticker":"MPC","date":"2015-10-13","pret":-0.00644,"close":48.78}
{"ticker":"MPC","date":"2015-10-14","pret":-0.01504,"close":48.59}
{"ticker":"MPC","date":"2015-10-15","pret":0,"close":50.1}
{"ticker":"MPC","date":"2015-10-16","pret":0.0364,"close":51.13}
{"ticker":"MPC","date":"2015-10-19","pret":0.00059,"close":49.06}
{"ticker":"MPC","date":"2015-10-20","pret":-0.04007,"close":47.34}
{"ticker":"MPC","date":"2015-10-21","pret":-0.02391,"close":46.78}
{"ticker":"MPC","date":"2015-10-22","pret":-0.00654,"close":47.65}
{"ticker":"MPC","date":"2015-10-23","pret":0.01305,"close":48.59}
{"ticker":"MPC","date":"2015-10-26","pret":0.01597,"close":48.72}
{"ticker":"MPC","date":"2015-10-27","pret":-0.00536,"close":48.98}
{"ticker":"MPC","date":"2015-10-28","pret":0.01397,"close":49.84}
{"ticker":"MPC","date":"2015-10-29","pret":-0.00143,"close":51.24}
{"ticker":"MPC","date":"2015-10-30","pret":0.04903,"close":51.8}
{"ticker":"MPC","date":"2015-11-02","pret":0.00698,"close":52.92}
{"ticker":"MPC","date":"2015-11-03","pret":0.0214,"close":54.63}
{"ticker":"MPC","date":"2015-11-04","pret":0.03255,"close":54.8}
{"ticker":"MPC","date":"2015-11-05","pret":0.0102,"close":55.65}
{"ticker":"MPC","date":"2015-11-06","pret":0.00452,"close":55.97}
{"ticker":"MPC","date":"2015-11-09","pret":0.00898,"close":54.32}
{"ticker":"MPC","date":"2015-11-10","pret":-0.02957,"close":54.77}
{"ticker":"MPC","date":"2015-11-11","pret":0.01408,"close":54.85}
{"ticker":"MPC","date":"2015-11-12","pret":-0.01869,"close":54.71}
{"ticker":"MPC","date":"2015-11-13","pret":0.0103,"close":53.68}
{"ticker":"MPC","date":"2015-11-16","pret":-0.0209,"close":53.77}
{"ticker":"MPC","date":"2015-11-17","pret":0.0028,"close":54.26}
{"ticker":"MPC","date":"2015-11-18","pret":0.01149,"close":55.68}
{"ticker":"MPC","date":"2015-11-19","pret":0.02241,"close":55.81}
{"ticker":"MPC","date":"2015-11-20","pret":0.00843,"close":55.93}
{"ticker":"MPC","date":"2015-11-23","pret":-0.02149,"close":56.41}
{"ticker":"MPC","date":"2015-11-24","pret":0.02826,"close":57.19}
{"ticker":"MPC","date":"2015-11-25","pret":0.02107,"close":58.05}
{"ticker":"MPC","date":"2015-11-26"}
{"ticker":"MPC","date":"2015-11-27","pret":-0.00139,"close":58.57}
{"ticker":"MPC","date":"2015-11-30","pret":0.0205,"close":58.41}
{"ticker":"MPC","date":"2015-12-01","pret":0.00272,"close":59.34}
{"ticker":"MPC","date":"2015-12-02","pret":0.00492,"close":58.01}
{"ticker":"MPC","date":"2015-12-03","pret":-0.01483,"close":54.44}
{"ticker":"MPC","date":"2015-12-04","pret":-0.06034,"close":55.63}
{"ticker":"MPC","date":"2015-12-07","pret":0.00091,"close":53.69}
{"ticker":"MPC","date":"2015-12-08","pret":-0.03826,"close":52.73}
{"ticker":"MPC","date":"2015-12-09","pret":-0.00532,"close":51.98}
{"ticker":"MPC","date":"2015-12-10","pret":-0.00573,"close":52.35}
{"ticker":"MPC","date":"2015-12-11","pret":-0.01446,"close":49.62}
{"ticker":"MPC","date":"2015-12-14","pret":-0.04367,"close":47.99}
{"ticker":"MPC","date":"2015-12-15","pret":-0.00672,"close":49.16}
{"ticker":"MPC","date":"2015-12-16","pret":0.00082,"close":49.7}
{"ticker":"MPC","date":"2015-12-17"}
{"ticker":"MPC","date":"2015-12-18","pret":0.04684,"close":50.35}
{"ticker":"MPC","date":"2015-12-21","pret":-0.01511,"close":51.4}
{"ticker":"MPC","date":"2015-12-22","pret":0.02364,"close":51.6}
{"ticker":"MPC","date":"2015-12-23","pret":0.00443,"close":52.71}
{"ticker":"MPC","date":"2015-12-24","pret":0.00823,"close":52.64}
{"ticker":"MPC","date":"2015-12-28","pret":-0.00689,"close":51.6}
{"ticker":"MPC","date":"2015-12-29","pret":0.00479,"close":52.16}
{"ticker":"MPC","date":"2015-12-30","pret":-0.00786,"close":52.3}
{"ticker":"MPC","date":"2015-12-31","pret":0.00116,"close":51.84}
{"ticker":"MPC","date":"2016-01-04","pret":-0.00598,"close":51.24}
{"ticker":"MPC","date":"2016-01-05","pret":-0.00543,"close":50.6}
{"ticker":"MPG","date":"2015-01-02","pret":0.05189,"close":19.22}
{"ticker":"MPG","date":"2015-01-05","pret":0.09221,"close":17.28}
{"ticker":"MPG","date":"2015-01-06","pret":-0.11811,"close":17.41}
{"ticker":"MPG","date":"2015-01-07","pret":0.02306,"close":17.09}
{"ticker":"MPG","date":"2015-01-08","pret":-0.03066,"close":17.11}
{"ticker":"MPG","date":"2015-01-09","pret":-0.00118,"close":16.96}
{"ticker":"MPG","date":"2015-01-12","pret":0,"close":16.94}
{"ticker":"MPG","date":"2015-01-13","pret":0.0047,"close":16.91}
{"ticker":"MPG","date":"2015-01-14","pret":-0.0267,"close":16.21}
{"ticker":"MPG","date":"2015-01-15","pret":-0.00906,"close":17}
{"ticker":"MPG","date":"2015-01-16","pret":0.01026,"close":18}
{"ticker":"MPG","date":"2015-01-20","pret":0.09885,"close":17.03}
{"ticker":"MPG","date":"2015-01-21","pret":-0.04906,"close":17.71}
{"ticker":"MPG","date":"2015-01-22","pret":0.01475,"close":18.68}
{"ticker":"MPG","date":"2015-01-23","pret":0.08316,"close":18.83}
{"ticker":"MPG","date":"2015-01-26","pret":0.00104,"close":19.13}
{"ticker":"MPG","date":"2015-01-27","pret":-0.02463,"close":18.82}
{"ticker":"MPG","date":"2015-01-28","pret":-0.00799,"close":18.24}
{"ticker":"MPG","date":"2015-01-29","pret":-0.01563,"close":18.41}
{"ticker":"MPG","date":"2015-01-30","pret":-0.00163,"close":18.28}
{"ticker":"MPG","date":"2015-02-02","pret":0.00109,"close":17.93}
{"ticker":"MPG","date":"2015-02-03","pret":-0.01478,"close":18.12}
{"ticker":"MPG","date":"2015-02-04","pret":-0.00442,"close":18.51}
{"ticker":"MPG","date":"2015-02-05","pret":0.01212,"close":18.1}
{"ticker":"MPG","date":"2015-02-06","pret":-0.00384,"close":18.06}
{"ticker":"MPG","date":"2015-02-09","pret":-0.0011,"close":18.02}
{"ticker":"MPG","date":"2015-02-10","pret":0.00055,"close":18.21}
{"ticker":"MPG","date":"2015-02-11","pret":0.00821,"close":18.4}
{"ticker":"MPG","date":"2015-02-12","pret":0.01676,"close":18.17}
{"ticker":"MPG","date":"2015-02-13","pret":-0.03547,"close":18.9}
{"ticker":"MPG","date":"2015-02-17","pret":0.04879,"close":19.28}
{"ticker":"MPG","date":"2015-02-18","pret":0.02663,"close":19.43}
{"ticker":"MPG","date":"2015-02-19","pret":-0.01192,"close":19.76}
{"ticker":"MPG","date":"2015-02-20","pret":0.03585,"close":19.82}
{"ticker":"MPG","date":"2015-02-23","pret":-0.00353,"close":19.98}
{"ticker":"MPG","date":"2015-02-24","pret":0.00202,"close":19.8}
{"ticker":"MPG","date":"2015-02-25","pret":0.00653,"close":19.73}
{"ticker":"MPG","date":"2015-02-26","pret":-0.00754,"close":19.56}
{"ticker":"MPG","date":"2015-02-27","pret":-0.00861,"close":19.9}
{"ticker":"MPG","date":"2015-03-02","pret":0.0076,"close":19.83}
{"ticker":"MPG","date":"2015-03-03","pret":0.00353,"close":20.38}
{"ticker":"MPG","date":"2015-03-04","pret":0.01893,"close":19.98}
{"ticker":"MPG","date":"2015-03-05","pret":-0.01492,"close":19.46}
{"ticker":"MPG","date":"2015-03-06","pret":-0.02076,"close":20.25}
{"ticker":"MPG","date":"2015-03-09","pret":0.05619,"close":20}
{"ticker":"MPG","date":"2015-03-10","pret":-0.03794,"close":19.48}
{"ticker":"MPG","date":"2015-03-11","pret":-0.02183,"close":19.81}
{"ticker":"MPG","date":"2015-03-12","pret":0.02434,"close":18.94}
{"ticker":"MPG","date":"2015-03-13","pret":-0.04719,"close":18.7}
{"ticker":"MPG","date":"2015-03-16","pret":-0.00738,"close":18.9}
{"ticker":"MPG","date":"2015-03-17","pret":0.00317,"close":18.67}
{"ticker":"MPG","date":"2015-03-18","pret":-0.02078,"close":18.42}
{"ticker":"MPG","date":"2015-03-19","pret":-0.01465,"close":17.77}
{"ticker":"MPG","date":"2015-03-20","pret":-0.04185,"close":17.36}
{"ticker":"MPG","date":"2015-03-23","pret":-0.01088,"close":18.25}
{"ticker":"MPG","date":"2015-03-24","pret":0.03898,"close":18.42}
{"ticker":"MPG","date":"2015-03-25","pret":0.01648,"close":18.5}
{"ticker":"MPG","date":"2015-03-26","pret":-0.00492,"close":18.53}
{"ticker":"MPG","date":"2015-03-27","pret":0.00981,"close":17.96}
{"ticker":"MPG","date":"2015-03-30","pret":-0.0164,"close":17.82}
{"ticker":"MPG","date":"2015-03-31","pret":-0.02568,"close":18.02}
{"ticker":"MPG","date":"2015-04-01","pret":0.01905,"close":18.77}
{"ticker":"MPG","date":"2015-04-02","pret":0.04184,"close":19.33}
{"ticker":"MPG","date":"2015-04-06","pret":0.0273,"close":19.46}
{"ticker":"MPG","date":"2015-04-07","pret":0.00465,"close":19.1}
{"ticker":"MPG","date":"2015-04-08","pret":-0.01036,"close":19.41}
{"ticker":"MPG","date":"2015-04-09","pret":0.01139,"close":19.45}
{"ticker":"MPG","date":"2015-04-10","pret":0.00565,"close":19.3}
{"ticker":"MPG","date":"2015-04-13","pret":-0.01185,"close":19.35}
{"ticker":"MPG","date":"2015-04-14","pret":0.00259,"close":19.46}
{"ticker":"MPG","date":"2015-04-15","pret":0.0067,"close":19.5}
{"ticker":"MPG","date":"2015-04-16","pret":0,"close":19.4}
{"ticker":"MPG","date":"2015-04-17","pret":-0.00928,"close":18.76}
{"ticker":"MPG","date":"2015-04-20","pret":-0.02412,"close":19.69}
{"ticker":"MPG","date":"2015-04-21","pret":0.04514,"close":19.16}
{"ticker":"MPG","date":"2015-04-22","pret":-0.02414,"close":19.27}
{"ticker":"MPG","date":"2015-04-23","pret":-0.00364,"close":18.88}
{"ticker":"MPG","date":"2015-04-24","pret":-0.01049,"close":18.72}
{"ticker":"MPG","date":"2015-04-27","pret":-0.0122,"close":17.83}
{"ticker":"MPG","date":"2015-04-28","pret":-0.05371,"close":19.32}
{"ticker":"MPG","date":"2015-04-29","pret":0.08367,"close":19}
{"ticker":"MPG","date":"2015-04-30","pret":-0.02677,"close":18.06}
{"ticker":"MPG","date":"2015-05-01","pret":-0.03684,"close":18.17}
{"ticker":"MPG","date":"2015-05-04","pret":0.00165,"close":18.11}
{"ticker":"MPG","date":"2015-05-05","pret":-0.00055,"close":18.12}
{"ticker":"MPG","date":"2015-05-06","pret":0.0022,"close":18.9}
{"ticker":"MPG","date":"2015-05-07","pret":0.07316,"close":17.99}
{"ticker":"MPG","date":"2015-05-08","pret":-0.082,"close":18.34}
{"ticker":"MPG","date":"2015-05-11","pret":0.0176,"close":18.67}
{"ticker":"MPG","date":"2015-05-12","pret":0.01462,"close":19.03}
{"ticker":"MPG","date":"2015-05-13","pret":0.02442,"close":19.19}
{"ticker":"MPG","date":"2015-05-14","pret":0.0094,"close":19.1}
{"ticker":"MPG","date":"2015-05-15","pret":-0.00573,"close":19.26}
{"ticker":"MPG","date":"2015-05-18","pret":0.00365,"close":19.45}
{"ticker":"MPG","date":"2015-05-19","pret":0.01139,"close":19.35}
{"ticker":"MPG","date":"2015-05-20","pret":-0.0266,"close":19.2}
{"ticker":"MPG","date":"2015-05-21","pret":0.01677,"close":19.2}
{"ticker":"MPG","date":"2015-05-22","pret":-0.00104,"close":19.15}
{"ticker":"MPG","date":"2015-05-26","pret":-0.00313,"close":19.07}
{"ticker":"MPG","date":"2015-05-27","pret":-0.00052,"close":19.36}
{"ticker":"MPG","date":"2015-05-28","pret":0.00832,"close":18.95}
{"ticker":"MPG","date":"2015-05-29","pret":-0.01724,"close":19}
{"ticker":"MPG","date":"2015-06-01","pret":0.05534,"close":19.36}
{"ticker":"MPG","date":"2015-06-02","pret":-0.0407,"close":19.06}
{"ticker":"MPG","date":"2015-06-03","pret":-0.00834,"close":19.45}
{"ticker":"MPG","date":"2015-06-04","pret":0.01558,"close":18.99}
{"ticker":"MPG","date":"2015-06-05","pret":-0.024,"close":18.97}
{"ticker":"MPG","date":"2015-06-08","pret":0.00316,"close":18.81}
{"ticker":"MPG","date":"2015-06-09","pret":-0.01324,"close":18.58}
{"ticker":"MPG","date":"2015-06-10","pret":-0.00428,"close":19.17}
{"ticker":"MPG","date":"2015-06-11","pret":0.02591,"close":19.09}
{"ticker":"MPG","date":"2015-06-12","pret":-0.00366,"close":19}
{"ticker":"MPG","date":"2015-06-15","pret":-0.00789,"close":18.6}
{"ticker":"MPG","date":"2015-06-16","pret":-0.01919,"close":18.67}
{"ticker":"MPG","date":"2015-06-17","pret":0.00376,"close":18.68}
{"ticker":"MPG","date":"2015-06-18","pret":0.00695,"close":18.97}
{"ticker":"MPG","date":"2015-06-19","pret":0.01217,"close":19.02}
{"ticker":"MPG","date":"2015-06-22","pret":0.00158,"close":18.88}
{"ticker":"MPG","date":"2015-06-23","pret":-0.0095,"close":18.94}
{"ticker":"MPG","date":"2015-06-24","pret":0.00476,"close":18.9}
{"ticker":"MPG","date":"2015-06-25","pret":-0.0037,"close":18.94}
{"ticker":"MPG","date":"2015-06-26","pret":0.00159,"close":18.83}
{"ticker":"MPG","date":"2015-06-29","pret":-0.0101,"close":18.11}
{"ticker":"MPG","date":"2015-06-30","pret":-0.02433,"close":18.15}
{"ticker":"MPG","date":"2015-07-01","pret":0,"close":18.26}
{"ticker":"MPG","date":"2015-07-02","pret":0,"close":18.66}
{"ticker":"MPG","date":"2015-07-06","pret":0.01682,"close":18.81}
{"ticker":"MPG","date":"2015-07-07","pret":0.01443,"close":18.77}
{"ticker":"MPG","date":"2015-07-08","pret":-0.01443,"close":17.91}
{"ticker":"MPG","date":"2015-07-09","pret":-0.00215,"close":18.09}
{"ticker":"MPG","date":"2015-07-10","pret":-0.00867,"close":17.92}
{"ticker":"MPG","date":"2015-07-13","pret":-0.01701,"close":18.18}
{"ticker":"MPG","date":"2015-07-14","pret":0.0121,"close":18.39}
{"ticker":"MPG","date":"2015-07-15","pret":0.01142,"close":18.76}
{"ticker":"MPG","date":"2015-07-16","pret":0.01715,"close":18.9}
{"ticker":"MPG","date":"2015-07-17","pret":0.00424,"close":19.03}
{"ticker":"MPG","date":"2015-07-20","pret":0.0037,"close":19.37}
{"ticker":"MPG","date":"2015-07-21","pret":0.0188,"close":19.3}
{"ticker":"MPG","date":"2015-07-22","pret":-0.00207,"close":19.23}
{"ticker":"MPG","date":"2015-07-23","pret":-0.00208,"close":18.6}
{"ticker":"MPG","date":"2015-07-24","pret":-0.03113,"close":18.19}
{"ticker":"MPG","date":"2015-07-27","pret":-0.02992,"close":17.88}
{"ticker":"MPG","date":"2015-07-28","pret":-0.0072,"close":17.74}
{"ticker":"MPG","date":"2015-07-29","pret":-0.0095,"close":18.15}
{"ticker":"MPG","date":"2015-07-30","pret":0.01891,"close":18.55}
{"ticker":"MPG","date":"2015-07-31","pret":0.02126,"close":18.74}
{"ticker":"MPG","date":"2015-08-03","pret":0.00913,"close":18.53}
{"ticker":"MPG","date":"2015-08-04","pret":-0.00321,"close":19.26}
{"ticker":"MPG","date":"2015-08-05","pret":0.04406,"close":20.43}
{"ticker":"MPG","date":"2015-08-06","pret":0.05052,"close":20.25}
{"ticker":"MPG","date":"2015-08-07","pret":-0.01326,"close":20.57}
{"ticker":"MPG","date":"2015-08-10","pret":0.01958,"close":20.75}
{"ticker":"MPG","date":"2015-08-11","pret":-0.00146,"close":20.31}
{"ticker":"MPG","date":"2015-08-12","pret":-0.0206,"close":20.1}
{"ticker":"MPG","date":"2015-08-13","pret":-0.00846,"close":19.9}
{"ticker":"MPG","date":"2015-08-14","pret":-0.0025,"close":20.37}
{"ticker":"MPG","date":"2015-08-17","pret":0.01837,"close":20.46}
{"ticker":"MPG","date":"2015-08-18","pret":0.00882,"close":20.37}
{"ticker":"MPG","date":"2015-08-19","pret":-0.00538,"close":20.14}
{"ticker":"MPG","date":"2015-08-20","pret":-0.02834,"close":19.48}
{"ticker":"MPG","date":"2015-08-21","pret":-0.0396,"close":19.2}
{"ticker":"MPG","date":"2015-08-24","pret":-0.02443,"close":18.59}
{"ticker":"MPG","date":"2015-08-25","pret":0.03018,"close":18.28}
{"ticker":"MPG","date":"2015-08-26","pret":-0.02911,"close":18.57}
{"ticker":"MPG","date":"2015-08-27","pret":0.00749,"close":18.8}
{"ticker":"MPG","date":"2015-08-28","pret":0.00319,"close":18.9}
{"ticker":"MPG","date":"2015-08-31","pret":0.00477,"close":18.88}
{"ticker":"MPG","date":"2015-09-01","pret":-0.00265,"close":20.02}
{"ticker":"MPG","date":"2015-09-02","pret":0.0716,"close":19.99}
{"ticker":"MPG","date":"2015-09-03","pret":-0.00445,"close":20.88}
{"ticker":"MPG","date":"2015-09-04","pret":0.03268,"close":19.53}
{"ticker":"MPG","date":"2015-09-08","pret":-0.05069,"close":20.97}
{"ticker":"MPG","date":"2015-09-09","pret":0.05691,"close":20.81}
{"ticker":"MPG","date":"2015-09-10","pret":-0.00718,"close":20.97}
{"ticker":"MPG","date":"2015-09-11","pret":-0.00048,"close":21.02}
{"ticker":"MPG","date":"2015-09-14","pret":0.00909,"close":20.96}
{"ticker":"MPG","date":"2015-09-15","pret":0,"close":21.37}
{"ticker":"MPG","date":"2015-09-16","pret":0.01183,"close":21.52}
{"ticker":"MPG","date":"2015-09-17","pret":0.01587,"close":21.72}
{"ticker":"MPG","date":"2015-09-18","pret":-0.00511,"close":22.44}
{"ticker":"MPG","date":"2015-09-21","pret":0.04639,"close":22.22}
{"ticker":"MPG","date":"2015-09-22","pret":-0.01478,"close":20.72}
{"ticker":"MPG","date":"2015-09-23","pret":-0.06812,"close":20.65}
{"ticker":"MPG","date":"2015-09-24","pret":-0.01459,"close":20.34}
{"ticker":"MPG","date":"2015-09-25","pret":0.00781,"close":20.02}
{"ticker":"MPG","date":"2015-09-28","pret":-0.03412,"close":20.02}
{"ticker":"MPG","date":"2015-09-29","pret":0.00802,"close":20.39}
{"ticker":"MPG","date":"2015-09-30","pret":0.02805,"close":21.01}
{"ticker":"MPG","date":"2015-10-01","pret":0.02728,"close":20.73}
{"ticker":"MPG","date":"2015-10-02","pret":-0.0268,"close":20.66}
{"ticker":"MPG","date":"2015-10-05","pret":0.00773,"close":21.1}
{"ticker":"MPG","date":"2015-10-06","pret":0.01101,"close":21}
{"ticker":"MPG","date":"2015-10-07","pret":0.009,"close":21.93}
{"ticker":"MPG","date":"2015-10-08","pret":0.03431,"close":22.07}
{"ticker":"MPG","date":"2015-10-09","pret":0.00681,"close":21.9}
{"ticker":"MPG","date":"2015-10-12","pret":-0.00317,"close":21.93}
{"ticker":"MPG","date":"2015-10-13","pret":-0.01096,"close":21.85}
{"ticker":"MPG","date":"2015-10-14","pret":-0.04077,"close":20.39}
{"ticker":"MPG","date":"2015-10-15","pret":-0.02029,"close":20.52}
{"ticker":"MPG","date":"2015-10-16","pret":0.00341,"close":20.29}
{"ticker":"MPG","date":"2015-10-19","pret":-0.01519,"close":20.22}
{"ticker":"MPG","date":"2015-10-20","pret":0.00049,"close":20.12}
{"ticker":"MPG","date":"2015-10-21","pret":-0.00544,"close":20.08}
{"ticker":"MPG","date":"2015-10-22","pret":0.0005,"close":20.83}
{"ticker":"MPG","date":"2015-10-23","pret":0.03939,"close":21.57}
{"ticker":"MPG","date":"2015-10-26","pret":0.0296,"close":21.78}
{"ticker":"MPG","date":"2015-10-27","pret":0.00324,"close":21.29}
{"ticker":"MPG","date":"2015-10-28","pret":-0.01816,"close":21.98}
{"ticker":"MPG","date":"2015-10-29","pret":0.02735,"close":21.58}
{"ticker":"MPG","date":"2015-10-30","pret":-0.01104,"close":21.82}
{"ticker":"MPG","date":"2015-11-02","pret":0.01423,"close":23.8}
{"ticker":"MPG","date":"2015-11-03","pret":0.06656,"close":23.3}
{"ticker":"MPG","date":"2015-11-04","pret":-0.04358,"close":23.9}
{"ticker":"MPG","date":"2015-11-05","pret":0.06259,"close":22.83}
{"ticker":"MPG","date":"2015-11-06","pret":-0.04931,"close":22.92}
{"ticker":"MPG","date":"2015-11-09","pret":-0.01461,"close":21.4}
{"ticker":"MPG","date":"2015-11-10","pret":-0.04563,"close":22.35}
{"ticker":"MPG","date":"2015-11-11","pret":0,"close":21.68}
{"ticker":"MPG","date":"2015-11-12","pret":0.00326,"close":21.41}
{"ticker":"MPG","date":"2015-11-13","pret":-0.00373,"close":21.18}
{"ticker":"MPG","date":"2015-11-16","pret":-0.01934,"close":21.26}
{"ticker":"MPG","date":"2015-11-17","pret":0.01653,"close":21.21}
{"ticker":"MPG","date":"2015-11-18","pret":-0.01178,"close":21.39}
{"ticker":"MPG","date":"2015-11-19","pret":0.01412,"close":21.58}
{"ticker":"MPG","date":"2015-11-20","pret":0.0093,"close":21.51}
{"ticker":"MPG","date":"2015-11-23","pret":-0.00418,"close":21.55}
{"ticker":"MPG","date":"2015-11-24","pret":-0.0014,"close":22.13}
{"ticker":"MPG","date":"2015-11-25","pret":0.02755,"close":21.99}
{"ticker":"MPG","date":"2015-11-26"}
{"ticker":"MPG","date":"2015-11-27","pret":0,"close":22.02}
{"ticker":"MPG","date":"2015-11-30","pret":0.00452,"close":22.52}
{"ticker":"MPG","date":"2015-12-01","pret":0.01032,"close":20.3}
{"ticker":"MPG","date":"2015-12-02","pret":-0.10432,"close":20.1}
{"ticker":"MPG","date":"2015-12-03","pret":0.00148,"close":20.06}
{"ticker":"MPG","date":"2015-12-04","pret":-0.00297,"close":20.12}
{"ticker":"MPG","date":"2015-12-07","pret":0.00248,"close":19.58}
{"ticker":"MPG","date":"2015-12-08","pret":-0.05023,"close":19.14}
{"ticker":"MPG","date":"2015-12-09","pret":-0.00417,"close":19.26}
{"ticker":"MPG","date":"2015-12-10","pret":0.00625,"close":19.71}
{"ticker":"MPG","date":"2015-12-11","pret":0.01954,"close":19.08}
{"ticker":"MPG","date":"2015-12-14","pret":-0.02631,"close":18.98}
{"ticker":"MPG","date":"2015-12-15","pret":-0.00524,"close":18.6}
{"ticker":"MPG","date":"2015-12-16","pret":-0.01322,"close":19.35}
{"ticker":"MPG","date":"2015-12-17"}
{"ticker":"MPG","date":"2015-12-18","pret":0.00266,"close":17.85}
{"ticker":"MPG","date":"2015-12-21","pret":-0.04286,"close":18.22}
{"ticker":"MPG","date":"2015-12-22","pret":0.01486,"close":18.67}
{"ticker":"MPG","date":"2015-12-23","pret":0.02588,"close":19.07}
{"ticker":"MPG","date":"2015-12-24","pret":0.01374,"close":18.98}
{"ticker":"MPG","date":"2015-12-28","pret":-0.0021,"close":18.56}
{"ticker":"MPG","date":"2015-12-29","pret":-0.02234,"close":18.75}
{"ticker":"MPG","date":"2015-12-30","pret":0.00857,"close":18.7}
{"ticker":"MPG","date":"2015-12-31","pret":-0.00696,"close":18.34}
{"ticker":"MPG","date":"2016-01-04","pret":-0.03609,"close":18.34}
{"ticker":"MPG","date":"2016-01-05","pret":0.02908,"close":17.74}
{"ticker":"MPW","date":"2015-01-02","pret":-0.01433,"close":14.04}
{"ticker":"MPW","date":"2015-01-05","pret":0.01076,"close":14.37}
{"ticker":"MPW","date":"2015-01-06","pret":0.02746,"close":14.26}
{"ticker":"MPW","date":"2015-01-07","pret":-0.00557,"close":14.24}
{"ticker":"MPW","date":"2015-01-08","pret":-0.02833,"close":14.73}
{"ticker":"MPW","date":"2015-01-09","pret":0.06736,"close":14.66}
{"ticker":"MPW","date":"2015-01-12","pret":-0.01762,"close":14.81}
{"ticker":"MPW","date":"2015-01-13","pret":0.01223,"close":14.76}
{"ticker":"MPW","date":"2015-01-14","pret":-0.0095,"close":15.07}
{"ticker":"MPW","date":"2015-01-15","pret":0.03021,"close":14.98}
{"ticker":"MPW","date":"2015-01-16","pret":-0.01064,"close":15.25}
{"ticker":"MPW","date":"2015-01-20","pret":0.0192,"close":15.1}
{"ticker":"MPW","date":"2015-01-21","pret":-0.01387,"close":14.88}
{"ticker":"MPW","date":"2015-01-22","pret":-0.00466,"close":15.19}
{"ticker":"MPW","date":"2015-01-23","pret":0.01525,"close":15.15}
{"ticker":"MPW","date":"2015-01-26","pret":-0.00396,"close":15.28}
{"ticker":"MPW","date":"2015-01-27","pret":0.00593,"close":15.37}
{"ticker":"MPW","date":"2015-01-28","pret":0.01305,"close":15.38}
{"ticker":"MPW","date":"2015-01-29","pret":-0.00195,"close":15.62}
{"ticker":"MPW","date":"2015-01-30","pret":0.0129,"close":15.37}
{"ticker":"MPW","date":"2015-02-02","pret":-0.0142,"close":15.09}
{"ticker":"MPW","date":"2015-02-03","pret":-0.0197,"close":15.21}
{"ticker":"MPW","date":"2015-02-04","pret":0.00132,"close":14.91}
{"ticker":"MPW","date":"2015-02-05","pret":-0.01199,"close":15.1}
{"ticker":"MPW","date":"2015-02-06","pret":0.00801,"close":14.7}
{"ticker":"MPW","date":"2015-02-09","pret":-0.02015,"close":14.6}
{"ticker":"MPW","date":"2015-02-10","pret":-0.00681,"close":14.59}
{"ticker":"MPW","date":"2015-02-11","pret":-0.00274,"close":14.58}
{"ticker":"MPW","date":"2015-02-12","pret":0.00068,"close":14.5}
{"ticker":"MPW","date":"2015-02-13","pret":-0.00206,"close":14.64}
{"ticker":"MPW","date":"2015-02-17","pret":0.00206,"close":14.74}
{"ticker":"MPW","date":"2015-02-18","pret":0.00954,"close":15.13}
{"ticker":"MPW","date":"2015-02-19","pret":0.02279,"close":14.98}
{"ticker":"MPW","date":"2015-02-20","pret":-0.00798,"close":15.1}
{"ticker":"MPW","date":"2015-02-23","pret":0.00931,"close":15.28}
{"ticker":"MPW","date":"2015-02-24","pret":0.00725,"close":15.18}
{"ticker":"MPW","date":"2015-02-25","pret":-0.00395,"close":15.36}
{"ticker":"MPW","date":"2015-02-26","pret":0.01115,"close":15.03}
{"ticker":"MPW","date":"2015-02-27","pret":-0.01843,"close":15.14}
{"ticker":"MPW","date":"2015-03-02","pret":0.0086,"close":15.14}
{"ticker":"MPW","date":"2015-03-03","pret":-0.00794,"close":15.12}
{"ticker":"MPW","date":"2015-03-04","pret":0.00332,"close":14.95}
{"ticker":"MPW","date":"2015-03-05","pret":-0.00864,"close":14.92}
{"ticker":"MPW","date":"2015-03-06","pret":-0.01547,"close":14.16}
{"ticker":"MPW","date":"2015-03-09","pret":-0.03238,"close":14.34}
{"ticker":"MPW","date":"2015-03-10","pret":-0.0141,"close":13.96}
{"ticker":"MPW","date":"2015-03-11","pret":-0.00856,"close":14.12}
{"ticker":"MPW","date":"2015-03-12","pret":0.01986,"close":14.36}
{"ticker":"MPW","date":"2015-03-13","pret":0.00839,"close":14.41}
{"ticker":"MPW","date":"2015-03-16","pret":0.00694,"close":14.47}
{"ticker":"MPW","date":"2015-03-17","pret":-0.00416,"close":14.49}
{"ticker":"MPW","date":"2015-03-18","pret":0.00554,"close":14.78}
{"ticker":"MPW","date":"2015-03-19","pret":0.01508,"close":14.66}
{"ticker":"MPW","date":"2015-03-20","pret":-0.00341,"close":15.22}
{"ticker":"MPW","date":"2015-03-23","pret":0.03883,"close":15.25}
{"ticker":"MPW","date":"2015-03-24","pret":0,"close":15.11}
{"ticker":"MPW","date":"2015-03-25","pret":-0.00857,"close":14.9}
{"ticker":"MPW","date":"2015-03-26","pret":-0.01602,"close":14.82}
{"ticker":"MPW","date":"2015-03-27","pret":-0.00135,"close":14.84}
{"ticker":"MPW","date":"2015-03-30","pret":0.00404,"close":14.96}
{"ticker":"MPW","date":"2015-03-31","pret":0.00134,"close":14.74}
{"ticker":"MPW","date":"2015-04-01","pret":-0.0135,"close":14.82}
{"ticker":"MPW","date":"2015-04-02","pret":0.00879,"close":14.97}
{"ticker":"MPW","date":"2015-04-06","pret":0.01005,"close":15.32}
{"ticker":"MPW","date":"2015-04-07","pret":0.0185,"close":15.16}
{"ticker":"MPW","date":"2015-04-08","pret":-0.0092,"close":15.21}
{"ticker":"MPW","date":"2015-04-09","pret":0.00986,"close":14.88}
{"ticker":"MPW","date":"2015-04-10","pret":-0.02115,"close":14.93}
{"ticker":"MPW","date":"2015-04-13","pret":-0.00335,"close":14.95}
{"ticker":"MPW","date":"2015-04-14","pret":0.00601,"close":15.09}
{"ticker":"MPW","date":"2015-04-15","pret":0.00598,"close":15.01}
{"ticker":"MPW","date":"2015-04-16","pret":-0.00932,"close":14.97}
{"ticker":"MPW","date":"2015-04-17","pret":-0.00469,"close":14.77}
{"ticker":"MPW","date":"2015-04-20","pret":-0.00674,"close":14.69}
{"ticker":"MPW","date":"2015-04-21","pret":-0.00271,"close":14.68}
{"ticker":"MPW","date":"2015-04-22","pret":-0.00204,"close":14.71}
{"ticker":"MPW","date":"2015-04-23","pret":0,"close":14.6}
{"ticker":"MPW","date":"2015-04-24","pret":-0.00682,"close":14.67}
{"ticker":"MPW","date":"2015-04-27","pret":0.00682,"close":14.61}
{"ticker":"MPW","date":"2015-04-28","pret":-0.00956,"close":14.54}
{"ticker":"MPW","date":"2015-04-29","pret":-0.01104,"close":14.29}
{"ticker":"MPW","date":"2015-04-30","pret":-0.01467,"close":13.98}
{"ticker":"MPW","date":"2015-05-01","pret":-0.0156,"close":13.92}
{"ticker":"MPW","date":"2015-05-04","pret":-0.00215,"close":13.79}
{"ticker":"MPW","date":"2015-05-05","pret":-0.01516,"close":13.42}
{"ticker":"MPW","date":"2015-05-06","pret":-0.02355,"close":13.39}
{"ticker":"MPW","date":"2015-05-07","pret":-0.00973,"close":13.68}
{"ticker":"MPW","date":"2015-05-08","pret":0.04124,"close":13.78}
{"ticker":"MPW","date":"2015-05-11","pret":-0.00942,"close":13.53}
{"ticker":"MPW","date":"2015-05-12","pret":-0.0206,"close":13.63}
{"ticker":"MPW","date":"2015-05-13","pret":0.0206,"close":13.5}
{"ticker":"MPW","date":"2015-05-14","pret":-0.0132,"close":13.72}
{"ticker":"MPW","date":"2015-05-15","pret":0.01538,"close":13.81}
{"ticker":"MPW","date":"2015-05-18","pret":0.0058,"close":13.86}
{"ticker":"MPW","date":"2015-05-19","pret":-0.00362,"close":13.79}
{"ticker":"MPW","date":"2015-05-20","pret":0.00362,"close":13.82}
{"ticker":"MPW","date":"2015-05-21","pret":0.00216,"close":13.8}
{"ticker":"MPW","date":"2015-05-22","pret":-0.00942,"close":13.71}
{"ticker":"MPW","date":"2015-05-26","pret":-0.00292,"close":13.61}
{"ticker":"MPW","date":"2015-05-27","pret":-0.00439,"close":13.68}
{"ticker":"MPW","date":"2015-05-28","pret":0.0022,"close":13.68}
{"ticker":"MPW","date":"2015-05-29","pret":0.00073,"close":13.56}
{"ticker":"MPW","date":"2015-06-01","pret":-0.00734,"close":13.75}
{"ticker":"MPW","date":"2015-06-02","pret":0.00807,"close":13.7}
{"ticker":"MPW","date":"2015-06-03","pret":-0.00366,"close":13.48}
{"ticker":"MPW","date":"2015-06-04","pret":-0.01477,"close":13.49}
{"ticker":"MPW","date":"2015-06-05","pret":-0.00597,"close":13.39}
{"ticker":"MPW","date":"2015-06-08","pret":0.00299,"close":13.43}
{"ticker":"MPW","date":"2015-06-09","pret":-0.01504,"close":13.05}
{"ticker":"MPW","date":"2015-06-10","pret":-0.0099,"close":13.15}
{"ticker":"MPW","date":"2015-06-11","pret":0.01217,"close":13.24}
{"ticker":"MPW","date":"2015-06-12","pret":-0.00303,"close":13.31}
{"ticker":"MPW","date":"2015-06-15","pret":0.00755,"close":13.22}
{"ticker":"MPW","date":"2015-06-16","pret":-0.00226,"close":13.4}
{"ticker":"MPW","date":"2015-06-17","pret":0.01274,"close":13.5}
{"ticker":"MPW","date":"2015-06-18","pret":0.00594,"close":13.56}
{"ticker":"MPW","date":"2015-06-19","pret":0.0059,"close":13.63}
{"ticker":"MPW","date":"2015-06-22","pret":0.00367,"close":13.53}
{"ticker":"MPW","date":"2015-06-23","pret":-0.01328,"close":13.33}
{"ticker":"MPW","date":"2015-06-24","pret":-0.0097,"close":13.26}
{"ticker":"MPW","date":"2015-06-25","pret":-0.00753,"close":13.13}
{"ticker":"MPW","date":"2015-06-26","pret":-0.00835,"close":13.2}
{"ticker":"MPW","date":"2015-06-29","pret":0.01137,"close":13.13}
{"ticker":"MPW","date":"2015-06-30","pret":-0.00529,"close":13.11}
{"ticker":"MPW","date":"2015-07-01","pret":-0.00684,"close":13.32}
{"ticker":"MPW","date":"2015-07-02","pret":0.02337,"close":13.35}
{"ticker":"MPW","date":"2015-07-06","pret":-0.01049,"close":13.42}
{"ticker":"MPW","date":"2015-07-07","pret":0.01569,"close":13.57}
{"ticker":"MPW","date":"2015-07-08","pret":0.00074,"close":13.6}
{"ticker":"MPW","date":"2015-07-09","pret":0.01178,"close":13.49}
{"ticker":"MPW","date":"2015-07-10","pret":-0.01252,"close":13.66}
{"ticker":"MPW","date":"2015-07-13","pret":0.01691,"close":13.69}
{"ticker":"MPW","date":"2015-07-14","pret":0,"close":13.7}
{"ticker":"MPW","date":"2015-07-15","pret":-0.00438,"close":13.75}
{"ticker":"MPW","date":"2015-07-16","pret":0.0102,"close":13.82}
{"ticker":"MPW","date":"2015-07-17","pret":0.00072,"close":13.81}
{"ticker":"MPW","date":"2015-07-20","pret":-0.00217,"close":13.92}
{"ticker":"MPW","date":"2015-07-21","pret":0.00867,"close":13.89}
{"ticker":"MPW","date":"2015-07-22","pret":-0.00288,"close":13.9}
{"ticker":"MPW","date":"2015-07-23","pret":0.00216,"close":13.69}
{"ticker":"MPW","date":"2015-07-24","pret":-0.0167,"close":13.72}
{"ticker":"MPW","date":"2015-07-27","pret":0.00511,"close":13.8}
{"ticker":"MPW","date":"2015-07-28","pret":0.00291,"close":13.45}
{"ticker":"MPW","date":"2015-07-29","pret":-0.02798,"close":13.5}
{"ticker":"MPW","date":"2015-07-30","pret":0.0067,"close":13.49}
{"ticker":"MPW","date":"2015-07-31","pret":0.00739,"close":13.67}
{"ticker":"MPW","date":"2015-08-03","pret":0.00807,"close":13.71}
{"ticker":"MPW","date":"2015-08-04","pret":-0.00219,"close":13.47}
{"ticker":"MPW","date":"2015-08-05","pret":-0.03123,"close":12.65}
{"ticker":"MPW","date":"2015-08-06","pret":-0.09004,"close":12.26}
{"ticker":"MPW","date":"2015-08-07","pret":0.0115,"close":12.15}
{"ticker":"MPW","date":"2015-08-10","pret":-0.00574,"close":11.79}
{"ticker":"MPW","date":"2015-08-11","pret":-0.03682,"close":11.89}
{"ticker":"MPW","date":"2015-08-12","pret":0.01271,"close":11.87}
{"ticker":"MPW","date":"2015-08-13","pret":0.00168,"close":11.92}
{"ticker":"MPW","date":"2015-08-14","pret":-0.00168,"close":12.1}
{"ticker":"MPW","date":"2015-08-17","pret":0.02,"close":12.48}
{"ticker":"MPW","date":"2015-08-18","pret":0.02927,"close":12.61}
{"ticker":"MPW","date":"2015-08-19","pret":0.00878,"close":12.73}
{"ticker":"MPW","date":"2015-08-20","pret":0.00712,"close":12.74}
{"ticker":"MPW","date":"2015-08-21","pret":-0.00871,"close":12.69}
{"ticker":"MPW","date":"2015-08-24","pret":-0.02009,"close":12.27}
{"ticker":"MPW","date":"2015-08-25","pret":0.0145,"close":11.82}
{"ticker":"MPW","date":"2015-08-26","pret":-0.04166,"close":12.03}
{"ticker":"MPW","date":"2015-08-27","pret":0.00831,"close":11.95}
{"ticker":"MPW","date":"2015-08-28","pret":-0.01081,"close":11.91}
{"ticker":"MPW","date":"2015-08-31","pret":-0.00755,"close":11.67}
{"ticker":"MPW","date":"2015-09-01","pret":-0.0282,"close":11.31}
{"ticker":"MPW","date":"2015-09-02","pret":-0.01221,"close":11.33}
{"ticker":"MPW","date":"2015-09-03","pret":-0.00704,"close":11.3}
{"ticker":"MPW","date":"2015-09-04","pret":-0.00798,"close":10.95}
{"ticker":"MPW","date":"2015-09-08","pret":-0.01616,"close":11.08}
{"ticker":"MPW","date":"2015-09-09","pret":0.00632,"close":10.95}
{"ticker":"MPW","date":"2015-09-10","pret":-0.01998,"close":10.85}
{"ticker":"MPW","date":"2015-09-11","pret":-0.00552,"close":11.01}
{"ticker":"MPW","date":"2015-09-14","pret":0.01828,"close":11.17}
{"ticker":"MPW","date":"2015-09-15","pret":-0.00727,"close":10.94}
{"ticker":"MPW","date":"2015-09-16","pret":-0.00091,"close":11.03}
{"ticker":"MPW","date":"2015-09-17","pret":0.00546,"close":11.18}
{"ticker":"MPW","date":"2015-09-18","pret":0.00634,"close":11.28}
{"ticker":"MPW","date":"2015-09-21","pret":0.01878,"close":11.49}
{"ticker":"MPW","date":"2015-09-22","pret":0.01145,"close":11.41}
{"ticker":"MPW","date":"2015-09-23","pret":0.00088,"close":11.52}
{"ticker":"MPW","date":"2015-09-24","pret":0.00784,"close":11.42}
{"ticker":"MPW","date":"2015-09-25","pret":-0.00784,"close":11.55}
{"ticker":"MPW","date":"2015-09-28","pret":0.00871,"close":11.16}
{"ticker":"MPW","date":"2015-09-29","pret":-0.02993,"close":11.1}
{"ticker":"MPW","date":"2015-09-30","pret":0.00089,"close":11.06}
{"ticker":"MPW","date":"2015-10-01","pret":-0.01258,"close":10.9}
{"ticker":"MPW","date":"2015-10-02","pret":-0.01457,"close":10.99}
{"ticker":"MPW","date":"2015-10-05","pret":0.01095,"close":11.3}
{"ticker":"MPW","date":"2015-10-06","pret":0.02421,"close":11.35}
{"ticker":"MPW","date":"2015-10-07","pret":0.0053,"close":11.43}
{"ticker":"MPW","date":"2015-10-08","pret":0.00702,"close":11.72}
{"ticker":"MPW","date":"2015-10-09","pret":0.02591,"close":11.65}
{"ticker":"MPW","date":"2015-10-12","pret":-0.00342,"close":11.58}
{"ticker":"MPW","date":"2015-10-13","pret":-0.01032,"close":11.52}
{"ticker":"MPW","date":"2015-10-14","pret":-0.00433,"close":11.34}
{"ticker":"MPW","date":"2015-10-15","pret":-0.00959,"close":11.41}
{"ticker":"MPW","date":"2015-10-16","pret":0.0035,"close":11.73}
{"ticker":"MPW","date":"2015-10-19","pret":0.02245,"close":11.9}
{"ticker":"MPW","date":"2015-10-20","pret":0.01188,"close":11.92}
{"ticker":"MPW","date":"2015-10-21","pret":0.00589,"close":11.85}
{"ticker":"MPW","date":"2015-10-22","pret":-0.00252,"close":11.7}
{"ticker":"MPW","date":"2015-10-23","pret":-0.0144,"close":11.63}
{"ticker":"MPW","date":"2015-10-26","pret":-0.00771,"close":11.44}
{"ticker":"MPW","date":"2015-10-27","pret":-0.0156,"close":11.29}
{"ticker":"MPW","date":"2015-10-28","pret":-0.01496,"close":11.39}
{"ticker":"MPW","date":"2015-10-29","pret":0.00354,"close":11.38}
{"ticker":"MPW","date":"2015-10-30","pret":0.00441,"close":11.3}
{"ticker":"MPW","date":"2015-11-02","pret":-0.00706,"close":11.39}
{"ticker":"MPW","date":"2015-11-03","pret":0.0053,"close":11.48}
{"ticker":"MPW","date":"2015-11-04","pret":0.01313,"close":11.52}
{"ticker":"MPW","date":"2015-11-05","pret":0,"close":11.56}
{"ticker":"MPW","date":"2015-11-06","pret":-0.00523,"close":11.13}
{"ticker":"MPW","date":"2015-11-09","pret":-0.03469,"close":10.73}
{"ticker":"MPW","date":"2015-11-10","pret":-0.03219,"close":10.85}
{"ticker":"MPW","date":"2015-11-11","pret":0.01668,"close":10.85}
{"ticker":"MPW","date":"2015-11-12","pret":-0.00553,"close":10.81}
{"ticker":"MPW","date":"2015-11-13","pret":-0.00278,"close":10.74}
{"ticker":"MPW","date":"2015-11-16","pret":-0.00464,"close":10.9}
{"ticker":"MPW","date":"2015-11-17","pret":0.01295,"close":10.89}
{"ticker":"MPW","date":"2015-11-18","pret":0.00367,"close":11.05}
{"ticker":"MPW","date":"2015-11-19","pret":0.01274,"close":11.13}
{"ticker":"MPW","date":"2015-11-20","pret":0.01169,"close":11.26}
{"ticker":"MPW","date":"2015-11-23","pret":0.02733,"close":11.71}
{"ticker":"MPW","date":"2015-11-24","pret":0.01382,"close":11.74}
{"ticker":"MPW","date":"2015-11-25","pret":0.00598,"close":11.83}
{"ticker":"MPW","date":"2015-11-26"}
{"ticker":"MPW","date":"2015-11-27","pret":0.01102,"close":12.04}
{"ticker":"MPW","date":"2015-11-30","pret":0.01589,"close":12.01}
{"ticker":"MPW","date":"2015-12-01","pret":0.00083,"close":12.17}
{"ticker":"MPW","date":"2015-12-02","pret":0.00826,"close":11.82}
{"ticker":"MPW","date":"2015-12-03","pret":-0.03005,"close":11.7}
{"ticker":"MPW","date":"2015-12-04","pret":-0.00595,"close":11.72}
{"ticker":"MPW","date":"2015-12-07","pret":-0.00085,"close":11.61}
{"ticker":"MPW","date":"2015-12-08","pret":-0.02593,"close":11.31}
{"ticker":"MPW","date":"2015-12-09","pret":-0.01322,"close":11.21}
{"ticker":"MPW","date":"2015-12-10","pret":-0.00266,"close":11.41}
{"ticker":"MPW","date":"2015-12-11","pret":0,"close":11.32}
{"ticker":"MPW","date":"2015-12-14","pret":0.00532,"close":11.13}
{"ticker":"MPW","date":"2015-12-15","pret":-0.01336,"close":11.19}
{"ticker":"MPW","date":"2015-12-16","pret":0.00893,"close":11.49}
{"ticker":"MPW","date":"2015-12-17"}
{"ticker":"MPW","date":"2015-12-18","pret":0.01061,"close":11.2}
{"ticker":"MPW","date":"2015-12-21","pret":-0.00706,"close":11.23}
{"ticker":"MPW","date":"2015-12-22","pret":-0.00089,"close":11.33}
{"ticker":"MPW","date":"2015-12-23","pret":0.0053,"close":11.46}
{"ticker":"MPW","date":"2015-12-24","pret":0.0114,"close":11.45}
{"ticker":"MPW","date":"2015-12-28","pret":-0.00174,"close":11.56}
{"ticker":"MPW","date":"2015-12-29","pret":0.01043,"close":11.72}
{"ticker":"MPW","date":"2015-12-30","pret":0.01288,"close":11.65}
{"ticker":"MPW","date":"2015-12-31","pret":-0.00599,"close":11.51}
{"ticker":"MPW","date":"2016-01-04","pret":-0.01644,"close":11.47}
{"ticker":"MPW","date":"2016-01-05","pret":0.00522,"close":11.82}
{"ticker":"MPWR","date":"2015-01-02","pret":0.0006,"close":48.62}
{"ticker":"MPWR","date":"2015-01-05","pret":-0.03508,"close":47.67}
{"ticker":"MPWR","date":"2015-01-06","pret":-0.01022,"close":46.09}
{"ticker":"MPWR","date":"2015-01-07","pret":-0.0257,"close":46.76}
{"ticker":"MPWR","date":"2015-01-08","pret":0.01749,"close":48.38}
{"ticker":"MPWR","date":"2015-01-09","pret":0.02526,"close":48.09}
{"ticker":"MPWR","date":"2015-01-12","pret":-0.01015,"close":47.13}
{"ticker":"MPWR","date":"2015-01-13","pret":-0.00878,"close":46.94}
{"ticker":"MPWR","date":"2015-01-14","pret":-0.02489,"close":46.79}
{"ticker":"MPWR","date":"2015-01-15","pret":0.00901,"close":45.8}
{"ticker":"MPWR","date":"2015-01-16","pret":-0.02639,"close":46.81}
{"ticker":"MPWR","date":"2015-01-20","pret":0.02724,"close":46.65}
{"ticker":"MPWR","date":"2015-01-21","pret":-0.01072,"close":46.46}
{"ticker":"MPWR","date":"2015-01-22","pret":0.00559,"close":47.01}
{"ticker":"MPWR","date":"2015-01-23","pret":0.00811,"close":48}
{"ticker":"MPWR","date":"2015-01-26","pret":0.01666,"close":47.84}
{"ticker":"MPWR","date":"2015-01-27","pret":-0.01093,"close":47.73}
{"ticker":"MPWR","date":"2015-01-28","pret":0.01843,"close":47.84}
{"ticker":"MPWR","date":"2015-01-29","pret":-0.0052,"close":48.88}
{"ticker":"MPWR","date":"2015-01-30","pret":0.01326,"close":47.49}
{"ticker":"MPWR","date":"2015-02-02","pret":-0.01598,"close":47.43}
{"ticker":"MPWR","date":"2015-02-03","pret":-0.01242,"close":48.53}
{"ticker":"MPWR","date":"2015-02-04","pret":0.01805,"close":47.8}
{"ticker":"MPWR","date":"2015-02-05","pret":0.03355,"close":47.53}
{"ticker":"MPWR","date":"2015-02-06","pret":-0.0478,"close":48.21}
{"ticker":"MPWR","date":"2015-02-09","pret":0.00358,"close":47.37}
{"ticker":"MPWR","date":"2015-02-10","pret":0.0065,"close":49.1}
{"ticker":"MPWR","date":"2015-02-11","pret":0.02537,"close":49.51}
{"ticker":"MPWR","date":"2015-02-12","pret":0.01315,"close":50.16}
{"ticker":"MPWR","date":"2015-02-13","pret":0.01318,"close":50.32}
{"ticker":"MPWR","date":"2015-02-17","pret":-0.00717,"close":50.61}
{"ticker":"MPWR","date":"2015-02-18","pret":0.00319,"close":50.45}
{"ticker":"MPWR","date":"2015-02-19","pret":0.00199,"close":51.04}
{"ticker":"MPWR","date":"2015-02-20","pret":0.01225,"close":51.99}
{"ticker":"MPWR","date":"2015-02-23","pret":0.02788,"close":52.22}
{"ticker":"MPWR","date":"2015-02-24","pret":-0.00172,"close":52.72}
{"ticker":"MPWR","date":"2015-02-25","pret":0.01141,"close":52.75}
{"ticker":"MPWR","date":"2015-02-26","pret":-0.00246,"close":53.08}
{"ticker":"MPWR","date":"2015-02-27","pret":0.00322,"close":52.73}
{"ticker":"MPWR","date":"2015-03-02","pret":-0.01159,"close":54.16}
{"ticker":"MPWR","date":"2015-03-03","pret":0.03068,"close":53.56}
{"ticker":"MPWR","date":"2015-03-04","pret":-0.01288,"close":53.15}
{"ticker":"MPWR","date":"2015-03-05","pret":-0.00094,"close":52.69}
{"ticker":"MPWR","date":"2015-03-06","pret":-0.01859,"close":51.72}
{"ticker":"MPWR","date":"2015-03-09","pret":-0.00981,"close":52.3}
{"ticker":"MPWR","date":"2015-03-10","pret":-0.00039,"close":52.28}
{"ticker":"MPWR","date":"2015-03-11","pret":0.01612,"close":53.19}
{"ticker":"MPWR","date":"2015-03-12","pret":0.01155,"close":53.03}
{"ticker":"MPWR","date":"2015-03-13","pret":-0.00038,"close":52.62}
{"ticker":"MPWR","date":"2015-03-16","pret":0.00075,"close":53.73}
{"ticker":"MPWR","date":"2015-03-17","pret":0.00394,"close":54.04}
{"ticker":"MPWR","date":"2015-03-18","pret":0.00988,"close":54.17}
{"ticker":"MPWR","date":"2015-03-19","pret":0.00721,"close":54.71}
{"ticker":"MPWR","date":"2015-03-20","pret":0.01299,"close":56.12}
{"ticker":"MPWR","date":"2015-03-23","pret":0.01587,"close":55.49}
{"ticker":"MPWR","date":"2015-03-24","pret":-0.0061,"close":54.5}
{"ticker":"MPWR","date":"2015-03-25","pret":-0.01159,"close":52.04}
{"ticker":"MPWR","date":"2015-03-26","pret":-0.06743,"close":51.37}
{"ticker":"MPWR","date":"2015-03-27","pret":-0.00215,"close":52.8}
{"ticker":"MPWR","date":"2015-03-30","pret":0.03285,"close":53.34}
{"ticker":"MPWR","date":"2015-03-31","pret":0.00377,"close":52.65}
{"ticker":"MPWR","date":"2015-04-01","pret":-0.01003,"close":51.99}
{"ticker":"MPWR","date":"2015-04-02","pret":-0.01128,"close":51.7}
{"ticker":"MPWR","date":"2015-04-06","pret":-0.01394,"close":51.9}
{"ticker":"MPWR","date":"2015-04-07","pret":0.01144,"close":51.51}
{"ticker":"MPWR","date":"2015-04-08","pret":-0.00522,"close":51.75}
{"ticker":"MPWR","date":"2015-04-09","pret":-0.00233,"close":51.81}
{"ticker":"MPWR","date":"2015-04-10","pret":0.01274,"close":52.21}
{"ticker":"MPWR","date":"2015-04-13","pret":0.00287,"close":51.74}
{"ticker":"MPWR","date":"2015-04-14","pret":-0.0098,"close":51.64}
{"ticker":"MPWR","date":"2015-04-15","pret":0.00366,"close":52.96}
{"ticker":"MPWR","date":"2015-04-16","pret":0.01167,"close":53.47}
{"ticker":"MPWR","date":"2015-04-17","pret":0.00796,"close":52.79}
{"ticker":"MPWR","date":"2015-04-20","pret":-0.00094,"close":53.4}
{"ticker":"MPWR","date":"2015-04-21","pret":0.01778,"close":53.96}
{"ticker":"MPWR","date":"2015-04-22","pret":0.01052,"close":53.92}
{"ticker":"MPWR","date":"2015-04-23","pret":-0.00074,"close":53.51}
{"ticker":"MPWR","date":"2015-04-24","pret":-0.01723,"close":49.96}
{"ticker":"MPWR","date":"2015-04-27","pret":-0.07368,"close":50.42}
{"ticker":"MPWR","date":"2015-04-28","pret":0.01399,"close":50.98}
{"ticker":"MPWR","date":"2015-04-29","pret":0.00574,"close":52.01}
{"ticker":"MPWR","date":"2015-04-30","pret":0.01799,"close":51.83}
{"ticker":"MPWR","date":"2015-05-01","pret":0.00753,"close":52.92}
{"ticker":"MPWR","date":"2015-05-04","pret":0.01337,"close":52.79}
{"ticker":"MPWR","date":"2015-05-05","pret":-0.00304,"close":51.7}
{"ticker":"MPWR","date":"2015-05-06","pret":-0.01767,"close":51.56}
{"ticker":"MPWR","date":"2015-05-07","pret":-0.00116,"close":51.91}
{"ticker":"MPWR","date":"2015-05-08","pret":0.00445,"close":52.55}
{"ticker":"MPWR","date":"2015-05-11","pret":0.01114,"close":52.21}
{"ticker":"MPWR","date":"2015-05-12","pret":-0.00594,"close":52.16}
{"ticker":"MPWR","date":"2015-05-13","pret":0.0067,"close":52.33}
{"ticker":"MPWR","date":"2015-05-14","pret":0.00684,"close":53.17}
{"ticker":"MPWR","date":"2015-05-15","pret":0.00492,"close":52.9}
{"ticker":"MPWR","date":"2015-05-18","pret":-0.00302,"close":54.3}
{"ticker":"MPWR","date":"2015-05-19","pret":0.02577,"close":53.86}
{"ticker":"MPWR","date":"2015-05-20","pret":-0.00462,"close":53.62}
{"ticker":"MPWR","date":"2015-05-21","pret":-0.00445,"close":54.1}
{"ticker":"MPWR","date":"2015-05-22","pret":0.0052,"close":54.13}
{"ticker":"MPWR","date":"2015-05-26","pret":-0.00352,"close":53.34}
{"ticker":"MPWR","date":"2015-05-27","pret":-0.0054,"close":54.73}
{"ticker":"MPWR","date":"2015-05-28","pret":0.02216,"close":54.95}
{"ticker":"MPWR","date":"2015-05-29","pret":0.00036,"close":54.6}
{"ticker":"MPWR","date":"2015-06-01","pret":0.00055,"close":54.53}
{"ticker":"MPWR","date":"2015-06-02","pret":-0.0088,"close":54.38}
{"ticker":"MPWR","date":"2015-06-03","pret":0.00514,"close":54.59}
{"ticker":"MPWR","date":"2015-06-04","pret":-0.00606,"close":54.1}
{"ticker":"MPWR","date":"2015-06-05","pret":-0.00517,"close":53.64}
{"ticker":"MPWR","date":"2015-06-08","pret":-0.01136,"close":52.46}
{"ticker":"MPWR","date":"2015-06-09","pret":-0.02235,"close":52.19}
{"ticker":"MPWR","date":"2015-06-10","pret":0.00535,"close":53.26}
{"ticker":"MPWR","date":"2015-06-11","pret":0.01306,"close":53.03}
{"ticker":"MPWR","date":"2015-06-12","pret":-0.00888,"close":53.12}
{"ticker":"MPWR","date":"2015-06-15","pret":-0.00038,"close":53.34}
{"ticker":"MPWR","date":"2015-06-16","pret":0.01076,"close":53.62}
{"ticker":"MPWR","date":"2015-06-17","pret":0.01139,"close":53.62}
{"ticker":"MPWR","date":"2015-06-18","pret":-0.00242,"close":54.12}
{"ticker":"MPWR","date":"2015-06-19","pret":0.01221,"close":54.27}
{"ticker":"MPWR","date":"2015-06-22","pret":0.00513,"close":54.69}
{"ticker":"MPWR","date":"2015-06-23","pret":0.00493,"close":54.35}
{"ticker":"MPWR","date":"2015-06-24","pret":-0.00951,"close":53.95}
{"ticker":"MPWR","date":"2015-06-25","pret":-0.00387,"close":53.81}
{"ticker":"MPWR","date":"2015-06-26","pret":-0.01243,"close":52.48}
{"ticker":"MPWR","date":"2015-06-29","pret":-0.0288,"close":50.8}
{"ticker":"MPWR","date":"2015-06-30","pret":-0.01589,"close":50.71}
{"ticker":"MPWR","date":"2015-07-01","pret":0.00059,"close":50.93}
{"ticker":"MPWR","date":"2015-07-02","pret":-0.00666,"close":51.58}
{"ticker":"MPWR","date":"2015-07-06","pret":0.00216,"close":50.96}
{"ticker":"MPWR","date":"2015-07-07","pret":-0.00255,"close":50.6}
{"ticker":"MPWR","date":"2015-07-08","pret":-0.01805,"close":49.23}
{"ticker":"MPWR","date":"2015-07-09","pret":-0.0022,"close":47.73}
{"ticker":"MPWR","date":"2015-07-10","pret":-0.03303,"close":48.66}
{"ticker":"MPWR","date":"2015-07-13","pret":0.01216,"close":48.89}
{"ticker":"MPWR","date":"2015-07-14","pret":0.00409,"close":49.51}
{"ticker":"MPWR","date":"2015-07-15","pret":0.01156,"close":49.71}
{"ticker":"MPWR","date":"2015-07-16","pret":0.01123,"close":49.21}
{"ticker":"MPWR","date":"2015-07-17","pret":-0.0177,"close":48.96}
{"ticker":"MPWR","date":"2015-07-20","pret":0.00081,"close":49.06}
{"ticker":"MPWR","date":"2015-07-21","pret":-0.00774,"close":48.79}
{"ticker":"MPWR","date":"2015-07-22","pret":-0.01752,"close":47.33}
{"ticker":"MPWR","date":"2015-07-23","pret":-0.01213,"close":49.21}
{"ticker":"MPWR","date":"2015-07-24","pret":0.03597,"close":48.33}
{"ticker":"MPWR","date":"2015-07-27","pret":-0.03387,"close":47.77}
{"ticker":"MPWR","date":"2015-07-28","pret":0.01996,"close":49.78}
{"ticker":"MPWR","date":"2015-07-29","pret":0.024,"close":49.78}
{"ticker":"MPWR","date":"2015-07-30","pret":-0.00383,"close":51.07}
{"ticker":"MPWR","date":"2015-07-31","pret":0.03568,"close":51.71}
{"ticker":"MPWR","date":"2015-08-03","pret":0.00272,"close":51.14}
{"ticker":"MPWR","date":"2015-08-04","pret":-0.01054,"close":50.51}
{"ticker":"MPWR","date":"2015-08-05","pret":-0.01145,"close":51.26}
{"ticker":"MPWR","date":"2015-08-06","pret":0.01888,"close":50.91}
{"ticker":"MPWR","date":"2015-08-07","pret":-0.01551,"close":51.33}
{"ticker":"MPWR","date":"2015-08-10","pret":0.01473,"close":52.12}
{"ticker":"MPWR","date":"2015-08-11","pret":0.01163,"close":50.83}
{"ticker":"MPWR","date":"2015-08-12","pret":-0.0353,"close":51.18}
{"ticker":"MPWR","date":"2015-08-13","pret":0.02035,"close":50.72}
{"ticker":"MPWR","date":"2015-08-14","pret":-0.01121,"close":50.89}
{"ticker":"MPWR","date":"2015-08-17","pret":0.0004,"close":51.42}
{"ticker":"MPWR","date":"2015-08-18","pret":0.01374,"close":50.07}
{"ticker":"MPWR","date":"2015-08-19","pret":-0.02768,"close":49.48}
{"ticker":"MPWR","date":"2015-08-20","pret":-0.01841,"close":47.6}
{"ticker":"MPWR","date":"2015-08-21","pret":-0.04875,"close":46.92}
{"ticker":"MPWR","date":"2015-08-24","pret":-0.05192,"close":45.5}
{"ticker":"MPWR","date":"2015-08-25","pret":0.0611,"close":45.28}
{"ticker":"MPWR","date":"2015-08-26","pret":-0.01542,"close":47.17}
{"ticker":"MPWR","date":"2015-08-27","pret":0.02976,"close":48.33}
{"ticker":"MPWR","date":"2015-08-28","pret":0.00543,"close":48.44}
{"ticker":"MPWR","date":"2015-08-31","pret":-0.00104,"close":48.09}
{"ticker":"MPWR","date":"2015-09-01","pret":-0.02128,"close":46.72}
{"ticker":"MPWR","date":"2015-09-02","pret":0.01017,"close":47.94}
{"ticker":"MPWR","date":"2015-09-03","pret":0.01444,"close":48.52}
{"ticker":"MPWR","date":"2015-09-04","pret":-0.00646,"close":48.22}
{"ticker":"MPWR","date":"2015-09-08","pret":0.03312,"close":50.18}
{"ticker":"MPWR","date":"2015-09-09","pret":0.02201,"close":49.66}
{"ticker":"MPWR","date":"2015-09-10","pret":-0.01355,"close":49.69}
{"ticker":"MPWR","date":"2015-09-11","pret":-0.0006,"close":50.62}
{"ticker":"MPWR","date":"2015-09-14","pret":0.02733,"close":50.57}
{"ticker":"MPWR","date":"2015-09-15","pret":-0.01199,"close":51.13}
{"ticker":"MPWR","date":"2015-09-16","pret":0.01686,"close":51.03}
{"ticker":"MPWR","date":"2015-09-17","pret":-0.01114,"close":51.16}
{"ticker":"MPWR","date":"2015-09-18","pret":-0.01127,"close":50.44}
{"ticker":"MPWR","date":"2015-09-21","pret":0.01245,"close":50.32}
{"ticker":"MPWR","date":"2015-09-22","pret":-0.01883,"close":49.24}
{"ticker":"MPWR","date":"2015-09-23","pret":-0.00783,"close":49.24}
{"ticker":"MPWR","date":"2015-09-24","pret":-0.01667,"close":49.37}
{"ticker":"MPWR","date":"2015-09-25","pret":0.0227,"close":50.5}
{"ticker":"MPWR","date":"2015-09-28","pret":0.0036,"close":49.19}
{"ticker":"MPWR","date":"2015-09-29","pret":-0.01672,"close":49.54}
{"ticker":"MPWR","date":"2015-09-30","pret":0.01891,"close":51.2}
{"ticker":"MPWR","date":"2015-10-01","pret":0.01797,"close":50.42}
{"ticker":"MPWR","date":"2015-10-02","pret":-0.02317,"close":51.53}
{"ticker":"MPWR","date":"2015-10-05","pret":0.04082,"close":53.24}
{"ticker":"MPWR","date":"2015-10-06","pret":0.08476,"close":54.18}
{"ticker":"MPWR","date":"2015-10-07","pret":-0.03634,"close":55}
{"ticker":"MPWR","date":"2015-10-08","pret":0.00512,"close":55.3}
{"ticker":"MPWR","date":"2015-10-09","pret":0.0098,"close":54.99}
{"ticker":"MPWR","date":"2015-10-12","pret":-0.00489,"close":55.19}
{"ticker":"MPWR","date":"2015-10-13","pret":-0.00509,"close":54.47}
{"ticker":"MPWR","date":"2015-10-14","pret":-0.00567,"close":56.28}
{"ticker":"MPWR","date":"2015-10-15","pret":0.03531,"close":57.17}
{"ticker":"MPWR","date":"2015-10-16","pret":0.01231,"close":56.95}
{"ticker":"MPWR","date":"2015-10-19","pret":-0.00508,"close":57.44}
{"ticker":"MPWR","date":"2015-10-20","pret":0.00753,"close":57.09}
{"ticker":"MPWR","date":"2015-10-21","pret":0.00244,"close":55.85}
{"ticker":"MPWR","date":"2015-10-22","pret":-0.01702,"close":57.75}
{"ticker":"MPWR","date":"2015-10-23","pret":0.02947,"close":58.74}
{"ticker":"MPWR","date":"2015-10-26","pret":-0.00344,"close":57.76}
{"ticker":"MPWR","date":"2015-10-27","pret":0.07039,"close":61.66}
{"ticker":"MPWR","date":"2015-10-28","pret":-0.0037,"close":62.98}
{"ticker":"MPWR","date":"2015-10-29","pret":0.00274,"close":61.73}
{"ticker":"MPWR","date":"2015-10-30","pret":-0.005,"close":62.42}
{"ticker":"MPWR","date":"2015-11-02","pret":0.00789,"close":62.8}
{"ticker":"MPWR","date":"2015-11-03","pret":0.00224,"close":62.78}
{"ticker":"MPWR","date":"2015-11-04","pret":0.00336,"close":62.9}
{"ticker":"MPWR","date":"2015-11-05","pret":-0.00016,"close":63.12}
{"ticker":"MPWR","date":"2015-11-06","pret":0.0008,"close":64.42}
{"ticker":"MPWR","date":"2015-11-09","pret":0.01832,"close":64}
{"ticker":"MPWR","date":"2015-11-10","pret":-0.00502,"close":63.61}
{"ticker":"MPWR","date":"2015-11-11","pret":0.00361,"close":63.82}
{"ticker":"MPWR","date":"2015-11-12","pret":-0.00645,"close":63.34}
{"ticker":"MPWR","date":"2015-11-13","pret":-0.00538,"close":62.56}
{"ticker":"MPWR","date":"2015-11-16","pret":-0.00812,"close":63.52}
{"ticker":"MPWR","date":"2015-11-17","pret":0.01633,"close":64.42}
{"ticker":"MPWR","date":"2015-11-18","pret":0.01514,"close":66.4}
{"ticker":"MPWR","date":"2015-11-19","pret":0.02569,"close":65.87}
{"ticker":"MPWR","date":"2015-11-20","pret":-0.0006,"close":66.62}
{"ticker":"MPWR","date":"2015-11-23","pret":0.00256,"close":66.2}
{"ticker":"MPWR","date":"2015-11-24","pret":-0.00924,"close":67.34}
{"ticker":"MPWR","date":"2015-11-25","pret":0.02434,"close":67.87}
{"ticker":"MPWR","date":"2015-11-26"}
{"ticker":"MPWR","date":"2015-11-27","pret":0.00739,"close":67.82}
{"ticker":"MPWR","date":"2015-11-30","pret":0.00558,"close":68.33}
{"ticker":"MPWR","date":"2015-12-01","pret":0.00336,"close":68.88}
{"ticker":"MPWR","date":"2015-12-02","pret":0.0064,"close":67.29}
{"ticker":"MPWR","date":"2015-12-03","pret":-0.02067,"close":66.56}
{"ticker":"MPWR","date":"2015-12-04","pret":-0.01447,"close":67.17}
{"ticker":"MPWR","date":"2015-12-07","pret":0.00913,"close":66.68}
{"ticker":"MPWR","date":"2015-12-08","pret":-0.01697,"close":66.22}
{"ticker":"MPWR","date":"2015-12-09","pret":0.00151,"close":64.55}
{"ticker":"MPWR","date":"2015-12-10","pret":-0.02481,"close":64.5}
{"ticker":"MPWR","date":"2015-12-11","pret":-0.01374,"close":63.38}
{"ticker":"MPWR","date":"2015-12-14","pret":-0.00504,"close":62.9}
{"ticker":"MPWR","date":"2015-12-15","pret":0.00079,"close":64.06}
{"ticker":"MPWR","date":"2015-12-16","pret":0.01426,"close":63.78}
{"ticker":"MPWR","date":"2015-12-17"}
{"ticker":"MPWR","date":"2015-12-18","pret":-0.0225,"close":63.15}
{"ticker":"MPWR","date":"2015-12-21","pret":0.00998,"close":64.39}
{"ticker":"MPWR","date":"2015-12-22","pret":0.01656,"close":64.53}
{"ticker":"MPWR","date":"2015-12-23","pret":0.00433,"close":64.45}
{"ticker":"MPWR","date":"2015-12-24","pret":-0.00542,"close":64.57}
{"ticker":"MPWR","date":"2015-12-28","pret":-0.00186,"close":64.27}
{"ticker":"MPWR","date":"2015-12-29","pret":0.00341,"close":65.13}
{"ticker":"MPWR","date":"2015-12-30","pret":0.00894,"close":64.78}
{"ticker":"MPWR","date":"2015-12-31","pret":-0.0091,"close":63.71}
{"ticker":"MPWR","date":"2016-01-04","pret":-0.03292,"close":60.97}
{"ticker":"MPWR","date":"2016-01-05","pret":-0.02464,"close":59.9}
{"ticker":"MPX","date":"2015-01-02","pret":0,"close":8.04}
{"ticker":"MPX","date":"2015-01-05","pret":-0.05466,"close":8.12}
{"ticker":"MPX","date":"2015-01-06","pret":0,"close":8.11}
{"ticker":"MPX","date":"2015-01-07","pret":0.02344,"close":8.31}
{"ticker":"MPX","date":"2015-01-08","pret":0.02648,"close":8.47}
{"ticker":"MPX","date":"2015-01-09","pret":-0.03259,"close":8.14}
{"ticker":"MPX","date":"2015-01-12","pret":-0.00123,"close":8.17}
{"ticker":"MPX","date":"2015-01-13","pret":0.00978,"close":8.23}
{"ticker":"MPX","date":"2015-01-14","pret":0.00606,"close":8.23}
{"ticker":"MPX","date":"2015-01-15","pret":-0.00728,"close":7.6}
{"ticker":"MPX","date":"2015-01-16","pret":-0.08513,"close":7.68}
{"ticker":"MPX","date":"2015-01-20","pret":0.01579,"close":7.59}
{"ticker":"MPX","date":"2015-01-21","pret":-0.01978,"close":7.55}
{"ticker":"MPX","date":"2015-01-22","pret":0.02368,"close":7.84}
{"ticker":"MPX","date":"2015-01-23","pret":0.02314,"close":6.9}
{"ticker":"MPX","date":"2015-01-26","pret":-0.12432,"close":7.09}
{"ticker":"MPX","date":"2015-01-27","pret":-0.00867,"close":7.08}
{"ticker":"MPX","date":"2015-01-28","pret":0.04955,"close":6.94}
{"ticker":"MPX","date":"2015-01-29","pret":-0.02235,"close":7.38}
{"ticker":"MPX","date":"2015-01-30","pret":0.02923,"close":7.23}
{"ticker":"MPX","date":"2015-02-02","pret":-0.01104,"close":7.2}
{"ticker":"MPX","date":"2015-02-03","pret":0.01923,"close":7.39}
{"ticker":"MPX","date":"2015-02-04","pret":0.01753,"close":7.54}
{"ticker":"MPX","date":"2015-02-05","pret":0.03417,"close":7.82}
{"ticker":"MPX","date":"2015-02-06","pret":0.00772,"close":7.81}
{"ticker":"MPX","date":"2015-02-09","pret":-0.02598,"close":7.6}
{"ticker":"MPX","date":"2015-02-10","pret":-0.00793,"close":7.75}
{"ticker":"MPX","date":"2015-02-11","pret":0.00132,"close":7.7}
{"ticker":"MPX","date":"2015-02-12","pret":0.02227,"close":7.82}
{"ticker":"MPX","date":"2015-02-13","pret":0.01797,"close":8.13}
{"ticker":"MPX","date":"2015-02-17","pret":0.03991,"close":8.2}
{"ticker":"MPX","date":"2015-02-18","pret":-0.01602,"close":8.2}
{"ticker":"MPX","date":"2015-02-19","pret":0.01602,"close":8.17}
{"ticker":"MPX","date":"2015-02-20","pret":0.00122,"close":8.1}
{"ticker":"MPX","date":"2015-02-23","pret":-0.02347,"close":8.16}
{"ticker":"MPX","date":"2015-02-24","pret":-0.00376,"close":8.17}
{"ticker":"MPX","date":"2015-02-25","pret":0.03453,"close":8.12}
{"ticker":"MPX","date":"2015-02-26","pret":-0.0122,"close":8.19}
{"ticker":"MPX","date":"2015-02-27","pret":0,"close":8.16}
{"ticker":"MPX","date":"2015-03-02","pret":0.0049,"close":8.2}
{"ticker":"MPX","date":"2015-03-03","pret":-0.00244,"close":8.15}
{"ticker":"MPX","date":"2015-03-04","pret":-0.01108,"close":7.82}
{"ticker":"MPX","date":"2015-03-05","pret":0,"close":8.16}
{"ticker":"MPX","date":"2015-03-06","pret":0.00863,"close":8.19}
{"ticker":"MPX","date":"2015-03-09","pret":-0.01235,"close":8.08}
{"ticker":"MPX","date":"2015-03-10","pret":0,"close":8.09}
{"ticker":"MPX","date":"2015-03-11","pret":0.00619,"close":8.21}
{"ticker":"MPX","date":"2015-03-12","pret":0.01835,"close":8.24}
{"ticker":"MPX","date":"2015-03-13","pret":0,"close":8.09}
{"ticker":"MPX","date":"2015-03-16","pret":-0.01835,"close":8.14}
{"ticker":"MPX","date":"2015-03-17","pret":-0.00124,"close":8.22}
{"ticker":"MPX","date":"2015-03-18","pret":0.01837,"close":8.39}
{"ticker":"MPX","date":"2015-03-19","pret":0.01923,"close":8.39}
{"ticker":"MPX","date":"2015-03-20","pret":0.00238,"close":8.9}
{"ticker":"MPX","date":"2015-03-23","pret":0.04981,"close":8.7}
{"ticker":"MPX","date":"2015-03-24","pret":-0.01251,"close":8.72}
{"ticker":"MPX","date":"2015-03-25","pret":-0.00459,"close":8.61}
{"ticker":"MPX","date":"2015-03-26","pret":-0.01622,"close":8.59}
{"ticker":"MPX","date":"2015-03-27","pret":0.00117,"close":8.5}
{"ticker":"MPX","date":"2015-03-30","pret":-0.00703,"close":8.59}
{"ticker":"MPX","date":"2015-03-31","pret":-0.00353,"close":8.57}
{"ticker":"MPX","date":"2015-04-01","pret":0,"close":8.75}
{"ticker":"MPX","date":"2015-04-02","pret":0.01405,"close":8.79}
{"ticker":"MPX","date":"2015-04-06","pret":0.01729,"close":8.64}
{"ticker":"MPX","date":"2015-04-07","pret":-0.00918,"close":8.61}
{"ticker":"MPX","date":"2015-04-08","pret":0.01715,"close":8.6}
{"ticker":"MPX","date":"2015-04-09","pret":-0.04049,"close":8.53}
{"ticker":"MPX","date":"2015-04-10","pret":0.01639,"close":8.5}
{"ticker":"MPX","date":"2015-04-13","pret":-0.01051,"close":8.51}
{"ticker":"MPX","date":"2015-04-14","pret":-0.01181,"close":8.52}
{"ticker":"MPX","date":"2015-04-15","pret":0.00828,"close":8.72}
{"ticker":"MPX","date":"2015-04-16","pret":0.02443,"close":8.68}
{"ticker":"MPX","date":"2015-04-17","pret":-0.00808,"close":8.56}
{"ticker":"MPX","date":"2015-04-20","pret":0.00116,"close":8.8}
{"ticker":"MPX","date":"2015-04-21","pret":0.01036,"close":8.61}
{"ticker":"MPX","date":"2015-04-22","pret":-0.0185,"close":8.52}
{"ticker":"MPX","date":"2015-04-23","pret":-0.00703,"close":8.52}
{"ticker":"MPX","date":"2015-04-24","pret":-0.04322,"close":8.13}
{"ticker":"MPX","date":"2015-04-27","pret":0.00612,"close":8.01}
{"ticker":"MPX","date":"2015-04-28","pret":-0.00244,"close":8}
{"ticker":"MPX","date":"2015-04-29","pret":-0.054,"close":7.78}
{"ticker":"MPX","date":"2015-04-30","pret":-0.01038,"close":7.1}
{"ticker":"MPX","date":"2015-05-01","pret":-0.08004,"close":7.23}
{"ticker":"MPX","date":"2015-05-04","pret":0.02648,"close":6.99}
{"ticker":"MPX","date":"2015-05-05","pret":-0.04646,"close":6.88}
{"ticker":"MPX","date":"2015-05-06","pret":-0.01014,"close":6.81}
{"ticker":"MPX","date":"2015-05-07","pret":-0.05382,"close":6.63}
{"ticker":"MPX","date":"2015-05-08","pret":0.03916,"close":6.7}
{"ticker":"MPX","date":"2015-05-11","pret":-0.00593,"close":6.72}
{"ticker":"MPX","date":"2015-05-12","pret":-0.00298,"close":6.69}
{"ticker":"MPX","date":"2015-05-13","pret":0.01773,"close":6.62}
{"ticker":"MPX","date":"2015-05-14","pret":-0.01326,"close":6.69}
{"ticker":"MPX","date":"2015-05-15","pret":-0.00595,"close":6.56}
{"ticker":"MPX","date":"2015-05-18","pret":-0.0303,"close":6.53}
{"ticker":"MPX","date":"2015-05-19","pret":0.00614,"close":6.42}
{"ticker":"MPX","date":"2015-05-20","pret":-0.01696,"close":6.58}
{"ticker":"MPX","date":"2015-05-21","pret":0.02306,"close":6.49}
{"ticker":"MPX","date":"2015-05-22","pret":-0.01841,"close":6.45}
{"ticker":"MPX","date":"2015-05-26","pret":-0.00933,"close":6.2}
{"ticker":"MPX","date":"2015-05-27","pret":-0.03498,"close":6.19}
{"ticker":"MPX","date":"2015-05-28","pret":0.00645,"close":6.26}
{"ticker":"MPX","date":"2015-05-29","pret":0.00161,"close":6.17}
{"ticker":"MPX","date":"2015-06-01","pret":0.01276,"close":6.02}
{"ticker":"MPX","date":"2015-06-02","pret":-0.05038,"close":6.24}
{"ticker":"MPX","date":"2015-06-03","pret":0.04879,"close":6.32}
{"ticker":"MPX","date":"2015-06-04","pret":-0.00318,"close":6.38}
{"ticker":"MPX","date":"2015-06-05","pret":0.0158,"close":6.34}
{"ticker":"MPX","date":"2015-06-08","pret":-0.01103,"close":6.43}
{"ticker":"MPX","date":"2015-06-09","pret":0.02504,"close":6.48}
{"ticker":"MPX","date":"2015-06-10","pret":0.01534,"close":6.59}
{"ticker":"MPX","date":"2015-06-11","pret":0.00607,"close":6.6}
{"ticker":"MPX","date":"2015-06-12","pret":-0.00151,"close":6.6}
{"ticker":"MPX","date":"2015-06-15","pret":0.00905,"close":6.59}
{"ticker":"MPX","date":"2015-06-16","pret":-0.01665,"close":6.72}
{"ticker":"MPX","date":"2015-06-17","pret":0.02562,"close":6.67}
{"ticker":"MPX","date":"2015-06-18","pret":-0.00747,"close":6.68}
{"ticker":"MPX","date":"2015-06-19","pret":-0.01511,"close":6.44}
{"ticker":"MPX","date":"2015-06-22","pret":-0.01225,"close":6.53}
{"ticker":"MPX","date":"2015-06-23","pret":0.00614,"close":6.54}
{"ticker":"MPX","date":"2015-06-24","pret":0.00763,"close":6.44}
{"ticker":"MPX","date":"2015-06-25","pret":-0.00304,"close":6.48}
{"ticker":"MPX","date":"2015-06-26","pret":-0.00919,"close":6.44}
{"ticker":"MPX","date":"2015-06-29","pret":-0.01238,"close":6.31}
{"ticker":"MPX","date":"2015-06-30","pret":-0.0157,"close":6.24}
{"ticker":"MPX","date":"2015-07-01","pret":0.00158,"close":6.39}
{"ticker":"MPX","date":"2015-07-02","pret":0.011,"close":6.33}
{"ticker":"MPX","date":"2015-07-06","pret":-0.011,"close":6.31}
{"ticker":"MPX","date":"2015-07-07","pret":-0.00634,"close":6.39}
{"ticker":"MPX","date":"2015-07-08","pret":0.00949,"close":6.33}
{"ticker":"MPX","date":"2015-07-09","pret":0,"close":6.23}
{"ticker":"MPX","date":"2015-07-10","pret":-0.01108,"close":6.22}
{"ticker":"MPX","date":"2015-07-13","pret":-0.00319,"close":6.32}
{"ticker":"MPX","date":"2015-07-14","pret":0.00796,"close":6.34}
{"ticker":"MPX","date":"2015-07-15","pret":0,"close":6.23}
{"ticker":"MPX","date":"2015-07-16","pret":-0.00159,"close":6.27}
{"ticker":"MPX","date":"2015-07-17","pret":-0.00159,"close":6.29}
{"ticker":"MPX","date":"2015-07-20","pret":-0.00159,"close":6.18}
{"ticker":"MPX","date":"2015-07-21","pret":-0.01605,"close":6.18}
{"ticker":"MPX","date":"2015-07-22","pret":0.00323,"close":6.18}
{"ticker":"MPX","date":"2015-07-23","pret":-0.00323,"close":6.18}
{"ticker":"MPX","date":"2015-07-24","pret":0.00323,"close":5.75}
{"ticker":"MPX","date":"2015-07-27","pret":-0.04284,"close":5.75}
{"ticker":"MPX","date":"2015-07-28","pret":-0.03077,"close":5.77}
{"ticker":"MPX","date":"2015-07-29","pret":0.0052,"close":6.16}
{"ticker":"MPX","date":"2015-07-30","pret":0.06194,"close":6.15}
{"ticker":"MPX","date":"2015-07-31","pret":0.00162,"close":6.23}
{"ticker":"MPX","date":"2015-08-03","pret":0.00807,"close":6.22}
{"ticker":"MPX","date":"2015-08-04","pret":-0.00322,"close":6.17}
{"ticker":"MPX","date":"2015-08-05","pret":-0.00161,"close":6.44}
{"ticker":"MPX","date":"2015-08-06","pret":0.04887,"close":6.5}
{"ticker":"MPX","date":"2015-08-07","pret":0,"close":6.87}
{"ticker":"MPX","date":"2015-08-10","pret":0.06694,"close":7.1}
{"ticker":"MPX","date":"2015-08-11","pret":0.0086,"close":7}
{"ticker":"MPX","date":"2015-08-12","pret":-0.00429,"close":7}
{"ticker":"MPX","date":"2015-08-13","pret":-0.00719,"close":6.97}
{"ticker":"MPX","date":"2015-08-14","pret":0.00576,"close":7.16}
{"ticker":"MPX","date":"2015-08-17","pret":0.0269,"close":7.5}
{"ticker":"MPX","date":"2015-08-18","pret":0.03836,"close":7.44}
{"ticker":"MPX","date":"2015-08-19","pret":-0.01081,"close":7.22}
{"ticker":"MPX","date":"2015-08-20","pret":-0.02476,"close":7.17}
{"ticker":"MPX","date":"2015-08-21","pret":-0.03688,"close":6.94}
{"ticker":"MPX","date":"2015-08-24","pret":-0.01749,"close":6.83}
{"ticker":"MPX","date":"2015-08-25","pret":0.07095,"close":6.71}
{"ticker":"MPX","date":"2015-08-26","pret":-0.06071,"close":6.83}
{"ticker":"MPX","date":"2015-08-27","pret":0.00436,"close":6.73}
{"ticker":"MPX","date":"2015-08-28","pret":-0.02643,"close":7.01}
{"ticker":"MPX","date":"2015-08-31","pret":0.05077,"close":7.02}
{"ticker":"MPX","date":"2015-09-01","pret":0,"close":6.72}
{"ticker":"MPX","date":"2015-09-02","pret":-0.036,"close":6.99}
{"ticker":"MPX","date":"2015-09-03","pret":0.02032,"close":6.93}
{"ticker":"MPX","date":"2015-09-04","pret":-0.01302,"close":6.99}
{"ticker":"MPX","date":"2015-09-08","pret":0.02586,"close":6.64}
{"ticker":"MPX","date":"2015-09-09","pret":-0.05241,"close":6.36}
{"ticker":"MPX","date":"2015-09-10","pret":-0.04276,"close":6.45}
{"ticker":"MPX","date":"2015-09-11","pret":-0.00312,"close":6.72}
{"ticker":"MPX","date":"2015-09-14","pret":0.04737,"close":6.64}
{"ticker":"MPX","date":"2015-09-15","pret":-0.00299,"close":6.7}
{"ticker":"MPX","date":"2015-09-16","pret":-0.00601,"close":6.47}
{"ticker":"MPX","date":"2015-09-17","pret":-0.01824,"close":6.51}
{"ticker":"MPX","date":"2015-09-18","pret":-0.01858,"close":6.66}
{"ticker":"MPX","date":"2015-09-21","pret":0.05915,"close":6.75}
{"ticker":"MPX","date":"2015-09-22","pret":-0.00888,"close":6.76}
{"ticker":"MPX","date":"2015-09-23","pret":0.02495,"close":6.81}
{"ticker":"MPX","date":"2015-09-24","pret":-0.03992,"close":6.72}
{"ticker":"MPX","date":"2015-09-25","pret":0.01942,"close":6.61}
{"ticker":"MPX","date":"2015-09-28","pret":-0.0134,"close":6.62}
{"ticker":"MPX","date":"2015-09-29","pret":0.00747,"close":6.81}
{"ticker":"MPX","date":"2015-09-30","pret":0.01036,"close":6.94}
{"ticker":"MPX","date":"2015-10-01","pret":0.03189,"close":6.91}
{"ticker":"MPX","date":"2015-10-02","pret":-0.02163,"close":7}
{"ticker":"MPX","date":"2015-10-05","pret":0.01447,"close":6.99}
{"ticker":"MPX","date":"2015-10-06","pret":-0.01447,"close":7}
{"ticker":"MPX","date":"2015-10-07","pret":0.0202,"close":7.05}
{"ticker":"MPX","date":"2015-10-08","pret":0.00712,"close":7.07}
{"ticker":"MPX","date":"2015-10-09","pret":0.00283,"close":7.06}
{"ticker":"MPX","date":"2015-10-12","pret":-0.00283,"close":7.04}
{"ticker":"MPX","date":"2015-10-13","pret":0,"close":7.04}
{"ticker":"MPX","date":"2015-10-14","pret":-0.00569,"close":6.95}
{"ticker":"MPX","date":"2015-10-15","pret":0.00711,"close":7.06}
{"ticker":"MPX","date":"2015-10-16","pret":0.00142,"close":7.06}
{"ticker":"MPX","date":"2015-10-19","pret":-0.02434,"close":7.06}
{"ticker":"MPX","date":"2015-10-20","pret":0.02292,"close":7.07}
{"ticker":"MPX","date":"2015-10-21","pret":0.00142,"close":6.97}
{"ticker":"MPX","date":"2015-10-22","pret":-0.01138,"close":7.07}
{"ticker":"MPX","date":"2015-10-23","pret":0.01138,"close":7.07}
{"ticker":"MPX","date":"2015-10-26","pret":-0.00142,"close":7.05}
{"ticker":"MPX","date":"2015-10-27","pret":0.00142,"close":7.04}
{"ticker":"MPX","date":"2015-10-28","pret":-0.00142,"close":7.07}
{"ticker":"MPX","date":"2015-10-29","pret":0.00142,"close":7.04}
{"ticker":"MPX","date":"2015-10-30","pret":0,"close":7.07}
{"ticker":"MPX","date":"2015-11-02","pret":-0.03307,"close":7.1}
{"ticker":"MPX","date":"2015-11-03","pret":0.03166,"close":7.12}
{"ticker":"MPX","date":"2015-11-04","pret":0.01964,"close":7.19}
{"ticker":"MPX","date":"2015-11-05","pret":-0.00697,"close":7.21}
{"ticker":"MPX","date":"2015-11-06","pret":-0.00984,"close":7.24}
{"ticker":"MPX","date":"2015-11-09","pret":0.02373,"close":7.22}
{"ticker":"MPX","date":"2015-11-10","pret":-0.00415,"close":7.25}
{"ticker":"MPX","date":"2015-11-11","pret":0.00415,"close":7.14}
{"ticker":"MPX","date":"2015-11-12","pret":-0.00831,"close":7.01}
{"ticker":"MPX","date":"2015-11-13","pret":-0.03395,"close":6.78}
{"ticker":"MPX","date":"2015-11-16","pret":-0.02182,"close":6.81}
{"ticker":"MPX","date":"2015-11-17","pret":0.00878,"close":6.85}
{"ticker":"MPX","date":"2015-11-18","pret":0.00291,"close":6.89}
{"ticker":"MPX","date":"2015-11-19","pret":-0.00729,"close":6.77}
{"ticker":"MPX","date":"2015-11-20","pret":-0.0044,"close":6.8}
{"ticker":"MPX","date":"2015-11-23","pret":0.00878,"close":6.72}
{"ticker":"MPX","date":"2015-11-24","pret":-0.02062,"close":6.81}
{"ticker":"MPX","date":"2015-11-25","pret":0.01036,"close":7.06}
{"ticker":"MPX","date":"2015-11-26"}
{"ticker":"MPX","date":"2015-11-27","pret":0.03758,"close":7.09}
{"ticker":"MPX","date":"2015-11-30","pret":0.00848,"close":7.02}
{"ticker":"MPX","date":"2015-12-01","pret":-0.01845,"close":6.98}
{"ticker":"MPX","date":"2015-12-02","pret":0.00998,"close":7}
{"ticker":"MPX","date":"2015-12-03","pret":-0.01429,"close":6.91}
{"ticker":"MPX","date":"2015-12-04","pret":-0.00577,"close":7.04}
{"ticker":"MPX","date":"2015-12-07","pret":0.01437,"close":6.92}
{"ticker":"MPX","date":"2015-12-08","pret":-0.03484,"close":6.91}
{"ticker":"MPX","date":"2015-12-09","pret":0.02624,"close":6.93}
{"ticker":"MPX","date":"2015-12-10","pret":0,"close":6.74}
{"ticker":"MPX","date":"2015-12-11","pret":-0.05167,"close":6.18}
{"ticker":"MPX","date":"2015-12-14","pret":-0.04652,"close":6.16}
{"ticker":"MPX","date":"2015-12-15","pret":-0.02247,"close":6.17}
{"ticker":"MPX","date":"2015-12-16","pret":0.03666,"close":6.17}
{"ticker":"MPX","date":"2015-12-17"}
{"ticker":"MPX","date":"2015-12-18","pret":-0.06131,"close":5.5}
{"ticker":"MPX","date":"2015-12-21","pret":-0.02698,"close":5.89}
{"ticker":"MPX","date":"2015-12-22","pret":0.02532,"close":6.03}
{"ticker":"MPX","date":"2015-12-23","pret":-0.00334,"close":6.04}
{"ticker":"MPX","date":"2015-12-24","pret":0.00998,"close":6.14}
{"ticker":"MPX","date":"2015-12-28","pret":0.00331,"close":6.14}
{"ticker":"MPX","date":"2015-12-29","pret":0.01637,"close":6.11}
{"ticker":"MPX","date":"2015-12-30","pret":-0.01802,"close":6.04}
{"ticker":"MPX","date":"2015-12-31","pret":-0.00165,"close":6.04}
{"ticker":"MPX","date":"2016-01-04","pret":-0.00332,"close":5.91}
{"ticker":"MPX","date":"2016-01-05","pret":-0.02523,"close":5.8}
{"ticker":"MRC","date":"2015-01-02","pret":-0.01183,"close":15.34}
{"ticker":"MRC","date":"2015-01-05","pret":0.0033,"close":14.78}
{"ticker":"MRC","date":"2015-01-06","pret":-0.02199,"close":14.48}
{"ticker":"MRC","date":"2015-01-07","pret":-0.01357,"close":14.05}
{"ticker":"MRC","date":"2015-01-08","pret":-0.03263,"close":14.54}
{"ticker":"MRC","date":"2015-01-09","pret":0.02784,"close":13.97}
{"ticker":"MRC","date":"2015-01-12","pret":-0.04636,"close":13.08}
{"ticker":"MRC","date":"2015-01-13","pret":-0.05695,"close":12.69}
{"ticker":"MRC","date":"2015-01-14","pret":-0.04754,"close":12.55}
{"ticker":"MRC","date":"2015-01-15","pret":0.01111,"close":11.78}
{"ticker":"MRC","date":"2015-01-16","pret":-0.07453,"close":12.34}
{"ticker":"MRC","date":"2015-01-20","pret":0.03919,"close":11.86}
{"ticker":"MRC","date":"2015-01-21","pret":-0.02232,"close":11.81}
{"ticker":"MRC","date":"2015-01-22","pret":-0.00335,"close":11.52}
{"ticker":"MRC","date":"2015-01-23","pret":-0.03413,"close":11.3}
{"ticker":"MRC","date":"2015-01-26","pret":-0.01663,"close":11.6}
{"ticker":"MRC","date":"2015-01-27","pret":0.00879,"close":11.59}
{"ticker":"MRC","date":"2015-01-28","pret":0.01476,"close":10.82}
{"ticker":"MRC","date":"2015-01-29","pret":-0.07239,"close":10.37}
{"ticker":"MRC","date":"2015-01-30","pret":-0.04648,"close":10.81}
{"ticker":"MRC","date":"2015-02-02","pret":0.06028,"close":11.08}
{"ticker":"MRC","date":"2015-02-03","pret":0.01901,"close":12.92}
{"ticker":"MRC","date":"2015-02-04","pret":0.1278,"close":12.28}
{"ticker":"MRC","date":"2015-02-05","pret":-0.04026,"close":12.64}
{"ticker":"MRC","date":"2015-02-06","pret":0.04734,"close":12.73}
{"ticker":"MRC","date":"2015-02-09","pret":0.00157,"close":12.95}
{"ticker":"MRC","date":"2015-02-10","pret":0.01476,"close":12.62}
{"ticker":"MRC","date":"2015-02-11","pret":-0.04012,"close":12.58}
{"ticker":"MRC","date":"2015-02-12","pret":0.0277,"close":13.18}
{"ticker":"MRC","date":"2015-02-13","pret":0.05024,"close":13.24}
{"ticker":"MRC","date":"2015-02-17","pret":-0.02252,"close":13.56}
{"ticker":"MRC","date":"2015-02-18","pret":0.03213,"close":13.39}
{"ticker":"MRC","date":"2015-02-19","pret":-0.04512,"close":13.5}
{"ticker":"MRC","date":"2015-02-20","pret":-0.05454,"close":12.61}
{"ticker":"MRC","date":"2015-02-23","pret":-0.00163,"close":12.55}
{"ticker":"MRC","date":"2015-02-24","pret":0.02729,"close":13.04}
{"ticker":"MRC","date":"2015-02-25","pret":0.02887,"close":12.97}
{"ticker":"MRC","date":"2015-02-26","pret":0.02881,"close":12.93}
{"ticker":"MRC","date":"2015-02-27","pret":-0.01506,"close":12.87}
{"ticker":"MRC","date":"2015-03-02","pret":-0.02147,"close":12.93}
{"ticker":"MRC","date":"2015-03-03","pret":-0.00466,"close":13.3}
{"ticker":"MRC","date":"2015-03-04","pret":0.03294,"close":13.06}
{"ticker":"MRC","date":"2015-03-05","pret":-0.01748,"close":12.86}
{"ticker":"MRC","date":"2015-03-06","pret":-0.02092,"close":12.64}
{"ticker":"MRC","date":"2015-03-09","pret":-0.01102,"close":12.19}
{"ticker":"MRC","date":"2015-03-10","pret":-0.05034,"close":11.91}
{"ticker":"MRC","date":"2015-03-11","pret":-0.00083,"close":12.23}
{"ticker":"MRC","date":"2015-03-12","pret":0.01817,"close":11.95}
{"ticker":"MRC","date":"2015-03-13","pret":-0.03159,"close":12.07}
{"ticker":"MRC","date":"2015-03-16","pret":0.01342,"close":12.1}
{"ticker":"MRC","date":"2015-03-17","pret":-0.01596,"close":11.72}
{"ticker":"MRC","date":"2015-03-18","pret":-0.01708,"close":11.69}
{"ticker":"MRC","date":"2015-03-19","pret":-0.00691,"close":11.48}
{"ticker":"MRC","date":"2015-03-20","pret":0.00519,"close":11.89}
{"ticker":"MRC","date":"2015-03-23","pret":0.02218,"close":11.63}
{"ticker":"MRC","date":"2015-03-24","pret":-0.01616,"close":11.63}
{"ticker":"MRC","date":"2015-03-25","pret":0.00428,"close":11.99}
{"ticker":"MRC","date":"2015-03-26","pret":0.03935,"close":12.2}
{"ticker":"MRC","date":"2015-03-27","pret":-0.01156,"close":12.02}
{"ticker":"MRC","date":"2015-03-30","pret":-0.00583,"close":12.05}
{"ticker":"MRC","date":"2015-03-31","pret":0.00084,"close":11.85}
{"ticker":"MRC","date":"2015-04-01","pret":-0.01091,"close":12.39}
{"ticker":"MRC","date":"2015-04-02","pret":0.04052,"close":12.63}
{"ticker":"MRC","date":"2015-04-06","pret":0.0256,"close":13.09}
{"ticker":"MRC","date":"2015-04-07","pret":0.03034,"close":13.32}
{"ticker":"MRC","date":"2015-04-08","pret":0.02123,"close":13.28}
{"ticker":"MRC","date":"2015-04-09","pret":0.003,"close":13.75}
{"ticker":"MRC","date":"2015-04-10","pret":0.0302,"close":13.78}
{"ticker":"MRC","date":"2015-04-13","pret":0.00723,"close":13.93}
{"ticker":"MRC","date":"2015-04-14","pret":0.00789,"close":14.48}
{"ticker":"MRC","date":"2015-04-15","pret":0.04268,"close":14.76}
{"ticker":"MRC","date":"2015-04-16","pret":0.00751,"close":14.58}
{"ticker":"MRC","date":"2015-04-17","pret":-0.01645,"close":14.59}
{"ticker":"MRC","date":"2015-04-20","pret":0.00689,"close":14.37}
{"ticker":"MRC","date":"2015-04-21","pret":-0.01174,"close":14.11}
{"ticker":"MRC","date":"2015-04-22","pret":-0.01893,"close":13.99}
{"ticker":"MRC","date":"2015-04-23","pret":-0.00996,"close":14.04}
{"ticker":"MRC","date":"2015-04-24","pret":0.00072,"close":13.76}
{"ticker":"MRC","date":"2015-04-27","pret":-0.00861,"close":14.32}
{"ticker":"MRC","date":"2015-04-28","pret":0.02911,"close":14.36}
{"ticker":"MRC","date":"2015-04-29","pret":-0.00773,"close":14.66}
{"ticker":"MRC","date":"2015-04-30","pret":0.03533,"close":14.6}
{"ticker":"MRC","date":"2015-05-01","pret":0.07348,"close":16.74}
{"ticker":"MRC","date":"2015-05-04","pret":0.08949,"close":16.87}
{"ticker":"MRC","date":"2015-05-05","pret":-0.01222,"close":16.6}
{"ticker":"MRC","date":"2015-05-06","pret":-0.01713,"close":16.26}
{"ticker":"MRC","date":"2015-05-07","pret":-0.03577,"close":15.86}
{"ticker":"MRC","date":"2015-05-08","pret":-0.00993,"close":16.11}
{"ticker":"MRC","date":"2015-05-11","pret":0.00931,"close":16.25}
{"ticker":"MRC","date":"2015-05-12","pret":0.00308,"close":16.63}
{"ticker":"MRC","date":"2015-05-13","pret":0.02913,"close":16.62}
{"ticker":"MRC","date":"2015-05-14","pret":-0.0012,"close":15.87}
{"ticker":"MRC","date":"2015-05-15","pret":-0.0592,"close":16.41}
{"ticker":"MRC","date":"2015-05-18","pret":0.0423,"close":16.17}
{"ticker":"MRC","date":"2015-05-19","pret":-0.03155,"close":15.41}
{"ticker":"MRC","date":"2015-05-20","pret":-0.02934,"close":15.5}
{"ticker":"MRC","date":"2015-05-21","pret":0.0103,"close":15.84}
{"ticker":"MRC","date":"2015-05-22","pret":0.00511,"close":15.3}
{"ticker":"MRC","date":"2015-05-26","pret":-0.03173,"close":15.05}
{"ticker":"MRC","date":"2015-05-27","pret":-0.00925,"close":15.29}
{"ticker":"MRC","date":"2015-05-28","pret":0.00991,"close":14.84}
{"ticker":"MRC","date":"2015-05-29","pret":-0.00594,"close":15.31}
{"ticker":"MRC","date":"2015-06-01","pret":0.01444,"close":15.23}
{"ticker":"MRC","date":"2015-06-02","pret":-0.00261,"close":15.56}
{"ticker":"MRC","date":"2015-06-03","pret":0.01428,"close":15.57}
{"ticker":"MRC","date":"2015-06-04","pret":-0.00517,"close":15.13}
{"ticker":"MRC","date":"2015-06-05","pret":-0.02824,"close":15.25}
{"ticker":"MRC","date":"2015-06-08","pret":0.00928,"close":14.89}
{"ticker":"MRC","date":"2015-06-09","pret":-0.01062,"close":14.76}
{"ticker":"MRC","date":"2015-06-10","pret":-0.00067,"close":15.73}
{"ticker":"MRC","date":"2015-06-11","pret":0.04885,"close":15.59}
{"ticker":"MRC","date":"2015-06-12","pret":-0.0128,"close":15.64}
{"ticker":"MRC","date":"2015-06-15","pret":0.00578,"close":15.37}
{"ticker":"MRC","date":"2015-06-16","pret":-0.01679,"close":15.27}
{"ticker":"MRC","date":"2015-06-17","pret":0.00065,"close":15.45}
{"ticker":"MRC","date":"2015-06-18","pret":0.00971,"close":15.27}
{"ticker":"MRC","date":"2015-06-19","pret":-0.02083,"close":15.29}
{"ticker":"MRC","date":"2015-06-22","pret":0.01047,"close":15.67}
{"ticker":"MRC","date":"2015-06-23","pret":0.01679,"close":16.01}
{"ticker":"MRC","date":"2015-06-24","pret":0.02028,"close":15.53}
{"ticker":"MRC","date":"2015-06-25","pret":-0.02799,"close":15.48}
{"ticker":"MRC","date":"2015-06-26","pret":0,"close":15.82}
{"ticker":"MRC","date":"2015-06-29","pret":0.00771,"close":15.34}
{"ticker":"MRC","date":"2015-06-30","pret":-0.01159,"close":15.44}
{"ticker":"MRC","date":"2015-07-01","pret":-0.00065,"close":15.03}
{"ticker":"MRC","date":"2015-07-02","pret":-0.02361,"close":15.14}
{"ticker":"MRC","date":"2015-07-06","pret":-0.0174,"close":15.04}
{"ticker":"MRC","date":"2015-07-07","pret":0.00941,"close":15.22}
{"ticker":"MRC","date":"2015-07-08","pret":0.00866,"close":14.97}
{"ticker":"MRC","date":"2015-07-09","pret":0.00858,"close":15}
{"ticker":"MRC","date":"2015-07-10","pret":-0.00594,"close":15.01}
{"ticker":"MRC","date":"2015-07-13","pret":-0.0073,"close":15.39}
{"ticker":"MRC","date":"2015-07-14","pret":0.0224,"close":15.72}
{"ticker":"MRC","date":"2015-07-15","pret":0.01808,"close":14.97}
{"ticker":"MRC","date":"2015-07-16","pret":-0.03582,"close":14.99}
{"ticker":"MRC","date":"2015-07-17","pret":-0.00532,"close":14.94}
{"ticker":"MRC","date":"2015-07-20","pret":-0.00133,"close":14.6}
{"ticker":"MRC","date":"2015-07-21","pret":-0.02433,"close":14.52}
{"ticker":"MRC","date":"2015-07-22","pret":-0.01586,"close":13.76}
{"ticker":"MRC","date":"2015-07-23","pret":-0.04114,"close":13.76}
{"ticker":"MRC","date":"2015-07-24","pret":-0.01019,"close":13.22}
{"ticker":"MRC","date":"2015-07-27","pret":-0.05102,"close":13.09}
{"ticker":"MRC","date":"2015-07-28","pret":0.01755,"close":13.33}
{"ticker":"MRC","date":"2015-07-29","pret":0.00829,"close":13.4}
{"ticker":"MRC","date":"2015-07-30","pret":0.003,"close":12.97}
{"ticker":"MRC","date":"2015-07-31","pret":-0.03501,"close":12.85}
{"ticker":"MRC","date":"2015-08-03","pret":-0.01404,"close":12.56}
{"ticker":"MRC","date":"2015-08-04","pret":0.0565,"close":12.75}
{"ticker":"MRC","date":"2015-08-05","pret":-0.0636,"close":12.62}
{"ticker":"MRC","date":"2015-08-06","pret":-0.00079,"close":12.78}
{"ticker":"MRC","date":"2015-08-07","pret":0.00474,"close":12.03}
{"ticker":"MRC","date":"2015-08-10","pret":-0.04678,"close":12.55}
{"ticker":"MRC","date":"2015-08-11","pret":0.02849,"close":12.41}
{"ticker":"MRC","date":"2015-08-12","pret":-0.0113,"close":12.77}
{"ticker":"MRC","date":"2015-08-13","pret":0.03116,"close":12.74}
{"ticker":"MRC","date":"2015-08-14","pret":0.00314,"close":12.93}
{"ticker":"MRC","date":"2015-08-17","pret":0.00703,"close":12.92}
{"ticker":"MRC","date":"2015-08-18","pret":0,"close":12.62}
{"ticker":"MRC","date":"2015-08-19","pret":-0.02604,"close":12.05}
{"ticker":"MRC","date":"2015-08-20","pret":-0.04162,"close":11.8}
{"ticker":"MRC","date":"2015-08-21","pret":-0.03218,"close":11.35}
{"ticker":"MRC","date":"2015-08-24","pret":-0.08342,"close":10.9}
{"ticker":"MRC","date":"2015-08-25","pret":0.06255,"close":10.91}
{"ticker":"MRC","date":"2015-08-26","pret":0.02087,"close":11.16}
{"ticker":"MRC","date":"2015-08-27","pret":-0.02263,"close":12.15}
{"ticker":"MRC","date":"2015-08-28","pret":0.0697,"close":12.34}
{"ticker":"MRC","date":"2015-08-31","pret":0.0098,"close":12.99}
{"ticker":"MRC","date":"2015-09-01","pret":0.01132,"close":12.59}
{"ticker":"MRC","date":"2015-09-02","pret":0.02853,"close":12.74}
{"ticker":"MRC","date":"2015-09-03","pret":-0.00313,"close":12.96}
{"ticker":"MRC","date":"2015-09-04","pret":0.00078,"close":12.97}
{"ticker":"MRC","date":"2015-09-08","pret":0.01631,"close":13.2}
{"ticker":"MRC","date":"2015-09-09","pret":0.02586,"close":12.66}
{"ticker":"MRC","date":"2015-09-10","pret":-0.03982,"close":12.91}
{"ticker":"MRC","date":"2015-09-11","pret":-0.00627,"close":12.5}
{"ticker":"MRC","date":"2015-09-14","pret":-0.02065,"close":12.36}
{"ticker":"MRC","date":"2015-09-15","pret":-0.00241,"close":12.62}
{"ticker":"MRC","date":"2015-09-16","pret":0.02385,"close":13.05}
{"ticker":"MRC","date":"2015-09-17","pret":0.02022,"close":12.85}
{"ticker":"MRC","date":"2015-09-18","pret":-0.0281,"close":12.62}
{"ticker":"MRC","date":"2015-09-21","pret":0.01181,"close":12.64}
{"ticker":"MRC","date":"2015-09-22","pret":-0.02456,"close":12.72}
{"ticker":"MRC","date":"2015-09-23","pret":0.02142,"close":12.56}
{"ticker":"MRC","date":"2015-09-24","pret":-0.02383,"close":12.18}
{"ticker":"MRC","date":"2015-09-25","pret":-0.00726,"close":12.02}
{"ticker":"MRC","date":"2015-09-28","pret":-0.04217,"close":11.29}
{"ticker":"MRC","date":"2015-09-29","pret":-0.03963,"close":11.18}
{"ticker":"MRC","date":"2015-09-30","pret":-0.01416,"close":11.15}
{"ticker":"MRC","date":"2015-10-01","pret":0.00976,"close":10.91}
{"ticker":"MRC","date":"2015-10-02","pret":-0.04791,"close":11.6}
{"ticker":"MRC","date":"2015-10-05","pret":0.08346,"close":11.98}
{"ticker":"MRC","date":"2015-10-06","pret":0.02024,"close":12.28}
{"ticker":"MRC","date":"2015-10-07","pret":0.04009,"close":12.6}
{"ticker":"MRC","date":"2015-10-08","pret":0.00719,"close":13.24}
{"ticker":"MRC","date":"2015-10-09","pret":0.05121,"close":13.21}
{"ticker":"MRC","date":"2015-10-12","pret":0.00302,"close":12.96}
{"ticker":"MRC","date":"2015-10-13","pret":-0.03297,"close":12.78}
{"ticker":"MRC","date":"2015-10-14","pret":-0.00234,"close":12.83}
{"ticker":"MRC","date":"2015-10-15","pret":-0.00078,"close":12.76}
{"ticker":"MRC","date":"2015-10-16","pret":-0.00313,"close":12.19}
{"ticker":"MRC","date":"2015-10-19","pret":-0.05481,"close":11.97}
{"ticker":"MRC","date":"2015-10-20","pret":-0.01418,"close":12.19}
{"ticker":"MRC","date":"2015-10-21","pret":0.0249,"close":11.99}
{"ticker":"MRC","date":"2015-10-22","pret":-0.01154,"close":12.35}
{"ticker":"MRC","date":"2015-10-23","pret":0.02295,"close":12.66}
{"ticker":"MRC","date":"2015-10-26","pret":0.02006,"close":12.41}
{"ticker":"MRC","date":"2015-10-27","pret":-0.03147,"close":11.61}
{"ticker":"MRC","date":"2015-10-28","pret":-0.0427,"close":12}
{"ticker":"MRC","date":"2015-10-29","pret":0.01948,"close":11.88}
{"ticker":"MRC","date":"2015-10-30","pret":0.00168,"close":11.9}
{"ticker":"MRC","date":"2015-11-02","pret":-0.00757,"close":12.25}
{"ticker":"MRC","date":"2015-11-03","pret":0.03646,"close":12.92}
{"ticker":"MRC","date":"2015-11-04","pret":0.04767,"close":12.74}
{"ticker":"MRC","date":"2015-11-05","pret":-0.01643,"close":12.67}
{"ticker":"MRC","date":"2015-11-06","pret":0.1272,"close":14.6}
{"ticker":"MRC","date":"2015-11-09","pret":-0.01047,"close":14.57}
{"ticker":"MRC","date":"2015-11-10","pret":0.00978,"close":14.31}
{"ticker":"MRC","date":"2015-11-11","pret":-0.00488,"close":13.74}
{"ticker":"MRC","date":"2015-11-12","pret":-0.05601,"close":13.63}
{"ticker":"MRC","date":"2015-11-13","pret":-0.00074,"close":13.86}
{"ticker":"MRC","date":"2015-11-16","pret":0.02265,"close":14.08}
{"ticker":"MRC","date":"2015-11-17","pret":0.01506,"close":14.25}
{"ticker":"MRC","date":"2015-11-18","pret":0.01062,"close":14.47}
{"ticker":"MRC","date":"2015-11-19","pret":0.01051,"close":14.65}
{"ticker":"MRC","date":"2015-11-20","pret":0.01796,"close":13.99}
{"ticker":"MRC","date":"2015-11-23","pret":-0.04122,"close":13.95}
{"ticker":"MRC","date":"2015-11-24","pret":0.00711,"close":14.39}
{"ticker":"MRC","date":"2015-11-25","pret":0.01267,"close":14.28}
{"ticker":"MRC","date":"2015-11-26"}
{"ticker":"MRC","date":"2015-11-27","pret":-0.0035,"close":14.15}
{"ticker":"MRC","date":"2015-11-30","pret":0.0007,"close":14.79}
{"ticker":"MRC","date":"2015-12-01","pret":0.03649,"close":15.36}
{"ticker":"MRC","date":"2015-12-02","pret":0.02669,"close":14.59}
{"ticker":"MRC","date":"2015-12-03","pret":-0.03211,"close":14.59}
{"ticker":"MRC","date":"2015-12-04","pret":-0.02478,"close":14.26}
{"ticker":"MRC","date":"2015-12-07","pret":-0.02899,"close":13.56}
{"ticker":"MRC","date":"2015-12-08","pret":-0.04775,"close":13.19}
{"ticker":"MRC","date":"2015-12-09","pret":0.0015,"close":13.41}
{"ticker":"MRC","date":"2015-12-10","pret":0.00375,"close":13.46}
{"ticker":"MRC","date":"2015-12-11","pret":-0.00827,"close":13.02}
{"ticker":"MRC","date":"2015-12-14","pret":-0.02136,"close":13.22}
{"ticker":"MRC","date":"2015-12-15","pret":0.03634,"close":13.76}
{"ticker":"MRC","date":"2015-12-16","pret":0.01915,"close":13.39}
{"ticker":"MRC","date":"2015-12-17"}
{"ticker":"MRC","date":"2015-12-18","pret":-0.07181,"close":12.17}
{"ticker":"MRC","date":"2015-12-21","pret":-0.04161,"close":12.47}
{"ticker":"MRC","date":"2015-12-22","pret":0.02102,"close":12.77}
{"ticker":"MRC","date":"2015-12-23","pret":0.04382,"close":13.34}
{"ticker":"MRC","date":"2015-12-24","pret":0.01896,"close":13.29}
{"ticker":"MRC","date":"2015-12-28","pret":-0.01667,"close":12.6}
{"ticker":"MRC","date":"2015-12-29","pret":-0.0185,"close":13.1}
{"ticker":"MRC","date":"2015-12-30","pret":0.00543,"close":12.9}
{"ticker":"MRC","date":"2015-12-31","pret":-0.00077,"close":12.9}
{"ticker":"MRC","date":"2016-01-04","pret":-0.01012,"close":12.77}
{"ticker":"MRC","date":"2016-01-05","pret":-0.00785,"close":12.4}
{"ticker":"MRCY","date":"2015-01-02","pret":0.01218,"close":13.49}
{"ticker":"MRCY","date":"2015-01-05","pret":-0.04591,"close":13.3}
{"ticker":"MRCY","date":"2015-01-06","pret":-0.00748,"close":13.1}
{"ticker":"MRCY","date":"2015-01-07","pret":-0.01133,"close":13.24}
{"ticker":"MRCY","date":"2015-01-08","pret":0.01508,"close":13.46}
{"ticker":"MRCY","date":"2015-01-09","pret":0.00224,"close":13.41}
{"ticker":"MRCY","date":"2015-01-12","pret":-0.0015,"close":13.28}
{"ticker":"MRCY","date":"2015-01-13","pret":-0.00675,"close":14}
{"ticker":"MRCY","date":"2015-01-14","pret":0.04994,"close":14}
{"ticker":"MRCY","date":"2015-01-15","pret":0.00643,"close":14}
{"ticker":"MRCY","date":"2015-01-16","pret":-0.00071,"close":14.4}
{"ticker":"MRCY","date":"2015-01-20","pret":0.02532,"close":14.39}
{"ticker":"MRCY","date":"2015-01-21","pret":-0.00557,"close":14.47}
{"ticker":"MRCY","date":"2015-01-22","pret":0.01456,"close":14.74}
{"ticker":"MRCY","date":"2015-01-23","pret":0.01231,"close":14.66}
{"ticker":"MRCY","date":"2015-01-26","pret":-0.0034,"close":14.64}
{"ticker":"MRCY","date":"2015-01-27","pret":-0.00753,"close":14.48}
{"ticker":"MRCY","date":"2015-01-28","pret":0.04895,"close":15.33}
{"ticker":"MRCY","date":"2015-01-29","pret":0.00782,"close":16.31}
{"ticker":"MRCY","date":"2015-01-30","pret":0.03822,"close":15.78}
{"ticker":"MRCY","date":"2015-02-02","pret":-0.01384,"close":15.95}
{"ticker":"MRCY","date":"2015-02-03","pret":0.01072,"close":15.96}
{"ticker":"MRCY","date":"2015-02-04","pret":-0.00188,"close":16.3}
{"ticker":"MRCY","date":"2015-02-05","pret":0.02175,"close":16.59}
{"ticker":"MRCY","date":"2015-02-06","pret":0.02128,"close":16.34}
{"ticker":"MRCY","date":"2015-02-09","pret":-0.01699,"close":16.63}
{"ticker":"MRCY","date":"2015-02-10","pret":0.01879,"close":17.24}
{"ticker":"MRCY","date":"2015-02-11","pret":0.04693,"close":17.29}
{"ticker":"MRCY","date":"2015-02-12","pret":-0.01095,"close":17.59}
{"ticker":"MRCY","date":"2015-02-13","pret":-0.0029,"close":17.42}
{"ticker":"MRCY","date":"2015-02-17","pret":0.00925,"close":17.15}
{"ticker":"MRCY","date":"2015-02-18","pret":-0.01275,"close":17.2}
{"ticker":"MRCY","date":"2015-02-19","pret":-0.00058,"close":17.14}
{"ticker":"MRCY","date":"2015-02-20","pret":0,"close":17.06}
{"ticker":"MRCY","date":"2015-02-23","pret":-0.00879,"close":17.01}
{"ticker":"MRCY","date":"2015-02-24","pret":0.00059,"close":16.94}
{"ticker":"MRCY","date":"2015-02-25","pret":-0.0059,"close":16.92}
{"ticker":"MRCY","date":"2015-02-26","pret":0.00295,"close":16.94}
{"ticker":"MRCY","date":"2015-02-27","pret":0,"close":17.02}
{"ticker":"MRCY","date":"2015-03-02","pret":0.00647,"close":17.13}
{"ticker":"MRCY","date":"2015-03-03","pret":0.00293,"close":17.05}
{"ticker":"MRCY","date":"2015-03-04","pret":-0.00704,"close":16.8}
{"ticker":"MRCY","date":"2015-03-05","pret":-0.00768,"close":16.69}
{"ticker":"MRCY","date":"2015-03-06","pret":-0.01916,"close":16.05}
{"ticker":"MRCY","date":"2015-03-09","pret":-0.03007,"close":16.1}
{"ticker":"MRCY","date":"2015-03-10","pret":-0.00249,"close":15.5}
{"ticker":"MRCY","date":"2015-03-11","pret":-0.02915,"close":15.8}
{"ticker":"MRCY","date":"2015-03-12","pret":0.01785,"close":16.3}
{"ticker":"MRCY","date":"2015-03-13","pret":0.02496,"close":16.17}
{"ticker":"MRCY","date":"2015-03-16","pret":-0.00247,"close":15.98}
{"ticker":"MRCY","date":"2015-03-17","pret":-0.01808,"close":16.02}
{"ticker":"MRCY","date":"2015-03-18","pret":0.00752,"close":16.09}
{"ticker":"MRCY","date":"2015-03-19","pret":0.00249,"close":16.21}
{"ticker":"MRCY","date":"2015-03-20","pret":0.01667,"close":16.52}
{"ticker":"MRCY","date":"2015-03-23","pret":0.01157,"close":16.91}
{"ticker":"MRCY","date":"2015-03-24","pret":0.02629,"close":16.91}
{"ticker":"MRCY","date":"2015-03-25","pret":-0.00236,"close":16.17}
{"ticker":"MRCY","date":"2015-03-26","pret":-0.05092,"close":15.92}
{"ticker":"MRCY","date":"2015-03-27","pret":-0.01252,"close":15.82}
{"ticker":"MRCY","date":"2015-03-30","pret":0.00063,"close":15.92}
{"ticker":"MRCY","date":"2015-03-31","pret":0.00189,"close":15.55}
{"ticker":"MRCY","date":"2015-04-01","pret":-0.02738,"close":15.5}
{"ticker":"MRCY","date":"2015-04-02","pret":0.00064,"close":15.85}
{"ticker":"MRCY","date":"2015-04-06","pret":0.01346,"close":15.77}
{"ticker":"MRCY","date":"2015-04-07","pret":0.00761,"close":15.37}
{"ticker":"MRCY","date":"2015-04-08","pret":-0.03014,"close":15.66}
{"ticker":"MRCY","date":"2015-04-09","pret":0.02888,"close":15.56}
{"ticker":"MRCY","date":"2015-04-10","pret":0.00063,"close":15.53}
{"ticker":"MRCY","date":"2015-04-13","pret":-0.01464,"close":15.27}
{"ticker":"MRCY","date":"2015-04-14","pret":-0.01812,"close":15.18}
{"ticker":"MRCY","date":"2015-04-15","pret":0,"close":15.31}
{"ticker":"MRCY","date":"2015-04-16","pret":-0.00458,"close":14.99}
{"ticker":"MRCY","date":"2015-04-17","pret":-0.02458,"close":15.33}
{"ticker":"MRCY","date":"2015-04-20","pret":0.04149,"close":15.51}
{"ticker":"MRCY","date":"2015-04-21","pret":0.00643,"close":15.41}
{"ticker":"MRCY","date":"2015-04-22","pret":-0.0155,"close":15.29}
{"ticker":"MRCY","date":"2015-04-23","pret":-0.01113,"close":15.04}
{"ticker":"MRCY","date":"2015-04-24","pret":-0.01593,"close":14.97}
{"ticker":"MRCY","date":"2015-04-27","pret":0,"close":14.76}
{"ticker":"MRCY","date":"2015-04-28","pret":-0.01618,"close":14.92}
{"ticker":"MRCY","date":"2015-04-29","pret":0.01015,"close":14.16}
{"ticker":"MRCY","date":"2015-04-30","pret":-0.05037,"close":13.81}
{"ticker":"MRCY","date":"2015-05-01","pret":-0.01713,"close":13.96}
{"ticker":"MRCY","date":"2015-05-04","pret":0.0086,"close":13.58}
{"ticker":"MRCY","date":"2015-05-05","pret":-0.03486,"close":13.88}
{"ticker":"MRCY","date":"2015-05-06","pret":0.04197,"close":14.09}
{"ticker":"MRCY","date":"2015-05-07","pret":-0.00355,"close":14.26}
{"ticker":"MRCY","date":"2015-05-08","pret":0.0225,"close":14.25}
{"ticker":"MRCY","date":"2015-05-11","pret":-0.00908,"close":14.28}
{"ticker":"MRCY","date":"2015-05-12","pret":-0.00492,"close":14.22}
{"ticker":"MRCY","date":"2015-05-13","pret":0.00422,"close":14.05}
{"ticker":"MRCY","date":"2015-05-14","pret":-0.00917,"close":14.3}
{"ticker":"MRCY","date":"2015-05-15","pret":0.00847,"close":14.12}
{"ticker":"MRCY","date":"2015-05-18","pret":-0.0163,"close":14.39}
{"ticker":"MRCY","date":"2015-05-19","pret":0.02678,"close":14.06}
{"ticker":"MRCY","date":"2015-05-20","pret":-0.02322,"close":14.04}
{"ticker":"MRCY","date":"2015-05-21","pret":-0.00428,"close":14.03}
{"ticker":"MRCY","date":"2015-05-22","pret":0.00357,"close":13.99}
{"ticker":"MRCY","date":"2015-05-26","pret":-0.00858,"close":13.49}
{"ticker":"MRCY","date":"2015-05-27","pret":-0.03064,"close":13.65}
{"ticker":"MRCY","date":"2015-05-28","pret":0.00591,"close":13.78}
{"ticker":"MRCY","date":"2015-05-29","pret":0.01244,"close":13.65}
{"ticker":"MRCY","date":"2015-06-01","pret":0.00218,"close":13.73}
{"ticker":"MRCY","date":"2015-06-02","pret":-0.01168,"close":13.72}
{"ticker":"MRCY","date":"2015-06-03","pret":0.00659,"close":14.13}
{"ticker":"MRCY","date":"2015-06-04","pret":0.02093,"close":13.95}
{"ticker":"MRCY","date":"2015-06-05","pret":-0.00789,"close":14.13}
{"ticker":"MRCY","date":"2015-06-08","pret":0.01216,"close":13.94}
{"ticker":"MRCY","date":"2015-06-09","pret":-0.00714,"close":13.82}
{"ticker":"MRCY","date":"2015-06-10","pret":-0.00719,"close":14.22}
{"ticker":"MRCY","date":"2015-06-11","pret":0.02634,"close":14.15}
{"ticker":"MRCY","date":"2015-06-12","pret":-0.00705,"close":14.1}
{"ticker":"MRCY","date":"2015-06-15","pret":-0.0071,"close":14.11}
{"ticker":"MRCY","date":"2015-06-16","pret":-0.00071,"close":14.32}
{"ticker":"MRCY","date":"2015-06-17","pret":0.02117,"close":14.22}
{"ticker":"MRCY","date":"2015-06-18","pret":-0.0035,"close":14.88}
{"ticker":"MRCY","date":"2015-06-19","pret":0.03984,"close":14.89}
{"ticker":"MRCY","date":"2015-06-22","pret":0.00738,"close":15.04}
{"ticker":"MRCY","date":"2015-06-23","pret":-0.00067,"close":15.02}
{"ticker":"MRCY","date":"2015-06-24","pret":0.00334,"close":14.91}
{"ticker":"MRCY","date":"2015-06-25","pret":-0.00267,"close":14.94}
{"ticker":"MRCY","date":"2015-06-26","pret":0.00267,"close":14.94}
{"ticker":"MRCY","date":"2015-06-29","pret":-0.00938,"close":14.56}
{"ticker":"MRCY","date":"2015-06-30","pret":-0.01628,"close":14.64}
{"ticker":"MRCY","date":"2015-07-01","pret":0.00817,"close":14.75}
{"ticker":"MRCY","date":"2015-07-02","pret":0.00136,"close":14.5}
{"ticker":"MRCY","date":"2015-07-06","pret":-0.02539,"close":14.39}
{"ticker":"MRCY","date":"2015-07-07","pret":-0.00278,"close":14.5}
{"ticker":"MRCY","date":"2015-07-08","pret":0.00487,"close":14.26}
{"ticker":"MRCY","date":"2015-07-09","pret":0.00484,"close":14.02}
{"ticker":"MRCY","date":"2015-07-10","pret":-0.02092,"close":14.45}
{"ticker":"MRCY","date":"2015-07-13","pret":0.02574,"close":14.35}
{"ticker":"MRCY","date":"2015-07-14","pret":-0.00689,"close":15.02}
{"ticker":"MRCY","date":"2015-07-15","pret":0.04397,"close":14.93}
{"ticker":"MRCY","date":"2015-07-16","pret":-0.00265,"close":14.92}
{"ticker":"MRCY","date":"2015-07-17","pret":-0.01,"close":14.84}
{"ticker":"MRCY","date":"2015-07-20","pret":-0.00538,"close":14.48}
{"ticker":"MRCY","date":"2015-07-21","pret":-0.02318,"close":14.52}
{"ticker":"MRCY","date":"2015-07-22","pret":-0.00345,"close":14.51}
{"ticker":"MRCY","date":"2015-07-23","pret":0.00758,"close":14.37}
{"ticker":"MRCY","date":"2015-07-24","pret":-0.01732,"close":14.13}
{"ticker":"MRCY","date":"2015-07-27","pret":-0.01976,"close":13.99}
{"ticker":"MRCY","date":"2015-07-28","pret":-0.00143,"close":13.94}
{"ticker":"MRCY","date":"2015-07-29","pret":-0.00932,"close":13.89}
{"ticker":"MRCY","date":"2015-07-30","pret":-0.0065,"close":13.97}
{"ticker":"MRCY","date":"2015-07-31","pret":0.01368,"close":14.09}
{"ticker":"MRCY","date":"2015-08-03","pret":0.00357,"close":14}
{"ticker":"MRCY","date":"2015-08-04","pret":0.00214,"close":13.9}
{"ticker":"MRCY","date":"2015-08-05","pret":0.06338,"close":15.36}
{"ticker":"MRCY","date":"2015-08-06","pret":0.02179,"close":15.12}
{"ticker":"MRCY","date":"2015-08-07","pret":-0.01979,"close":14.92}
{"ticker":"MRCY","date":"2015-08-10","pret":-0.00601,"close":15.07}
{"ticker":"MRCY","date":"2015-08-11","pret":0.00067,"close":15.06}
{"ticker":"MRCY","date":"2015-08-12","pret":0.00268,"close":15.53}
{"ticker":"MRCY","date":"2015-08-13","pret":0.03801,"close":15.8}
{"ticker":"MRCY","date":"2015-08-14","pret":0.01151,"close":16.02}
{"ticker":"MRCY","date":"2015-08-17","pret":0.01389,"close":15.75}
{"ticker":"MRCY","date":"2015-08-18","pret":-0.01516,"close":15.73}
{"ticker":"MRCY","date":"2015-08-19","pret":-0.01088,"close":15.75}
{"ticker":"MRCY","date":"2015-08-20","pret":0,"close":15.56}
{"ticker":"MRCY","date":"2015-08-21","pret":-0.01818,"close":15.18}
{"ticker":"MRCY","date":"2015-08-24","pret":-0.0449,"close":14.45}
{"ticker":"MRCY","date":"2015-08-25","pret":0.02905,"close":14.85}
{"ticker":"MRCY","date":"2015-08-26","pret":0.01191,"close":15.36}
{"ticker":"MRCY","date":"2015-08-27","pret":0.01502,"close":15.54}
{"ticker":"MRCY","date":"2015-08-28","pret":-0.00065,"close":15.84}
{"ticker":"MRCY","date":"2015-08-31","pret":0.0199,"close":15.84}
{"ticker":"MRCY","date":"2015-09-01","pret":-0.01602,"close":15.8}
{"ticker":"MRCY","date":"2015-09-02","pret":0.02928,"close":16.32}
{"ticker":"MRCY","date":"2015-09-03","pret":0.01803,"close":16.06}
{"ticker":"MRCY","date":"2015-09-04","pret":-0.02685,"close":15.64}
{"ticker":"MRCY","date":"2015-09-08","pret":0.00442,"close":16.09}
{"ticker":"MRCY","date":"2015-09-09","pret":0.01252,"close":15.77}
{"ticker":"MRCY","date":"2015-09-10","pret":-0.01948,"close":15.8}
{"ticker":"MRCY","date":"2015-09-11","pret":-0.00445,"close":15.61}
{"ticker":"MRCY","date":"2015-09-14","pret":-0.00255,"close":15.57}
{"ticker":"MRCY","date":"2015-09-15","pret":-0.00963,"close":15.72}
{"ticker":"MRCY","date":"2015-09-16","pret":0.01727,"close":15.92}
{"ticker":"MRCY","date":"2015-09-17","pret":0.00127,"close":15.95}
{"ticker":"MRCY","date":"2015-09-18","pret":-0.00763,"close":15.55}
{"ticker":"MRCY","date":"2015-09-21","pret":0.00319,"close":15.7}
{"ticker":"MRCY","date":"2015-09-22","pret":-0.01152,"close":15.54}
{"ticker":"MRCY","date":"2015-09-23","pret":0.00193,"close":15.79}
{"ticker":"MRCY","date":"2015-09-24","pret":0.00704,"close":16.07}
{"ticker":"MRCY","date":"2015-09-25","pret":0.03201,"close":15.84}
{"ticker":"MRCY","date":"2015-09-28","pret":-0.02692,"close":15.69}
{"ticker":"MRCY","date":"2015-09-29","pret":0,"close":15.49}
{"ticker":"MRCY","date":"2015-09-30","pret":-0.00509,"close":15.91}
{"ticker":"MRCY","date":"2015-10-01","pret":0.01393,"close":15.99}
{"ticker":"MRCY","date":"2015-10-02","pret":-0.00252,"close":15.94}
{"ticker":"MRCY","date":"2015-10-05","pret":0.01066,"close":16.48}
{"ticker":"MRCY","date":"2015-10-06","pret":0.02343,"close":16.07}
{"ticker":"MRCY","date":"2015-10-07","pret":-0.0135,"close":16.21}
{"ticker":"MRCY","date":"2015-10-08","pret":0,"close":16.26}
{"ticker":"MRCY","date":"2015-10-09","pret":0.00861,"close":16.29}
{"ticker":"MRCY","date":"2015-10-12","pret":0,"close":16.26}
{"ticker":"MRCY","date":"2015-10-13","pret":-0.0117,"close":16.17}
{"ticker":"MRCY","date":"2015-10-14","pret":-0.00934,"close":15.93}
{"ticker":"MRCY","date":"2015-10-15","pret":-0.00125,"close":16.17}
{"ticker":"MRCY","date":"2015-10-16","pret":0.018,"close":16.4}
{"ticker":"MRCY","date":"2015-10-19","pret":0.00246,"close":16.59}
{"ticker":"MRCY","date":"2015-10-20","pret":0.01522,"close":16.6}
{"ticker":"MRCY","date":"2015-10-21","pret":0.00362,"close":16.86}
{"ticker":"MRCY","date":"2015-10-22","pret":0.01494,"close":17.38}
{"ticker":"MRCY","date":"2015-10-23","pret":0.03153,"close":17.43}
{"ticker":"MRCY","date":"2015-10-26","pret":0.00516,"close":17.33}
{"ticker":"MRCY","date":"2015-10-27","pret":-0.0173,"close":17.23}
{"ticker":"MRCY","date":"2015-10-28","pret":0.04604,"close":18.32}
{"ticker":"MRCY","date":"2015-10-29","pret":0.01762,"close":17.92}
{"ticker":"MRCY","date":"2015-10-30","pret":-0.02599,"close":17.16}
{"ticker":"MRCY","date":"2015-11-02","pret":-0.03361,"close":17.08}
{"ticker":"MRCY","date":"2015-11-03","pret":-0.00931,"close":16.89}
{"ticker":"MRCY","date":"2015-11-04","pret":-0.01473,"close":17.4}
{"ticker":"MRCY","date":"2015-11-05","pret":0.03499,"close":17.54}
{"ticker":"MRCY","date":"2015-11-06","pret":0.00913,"close":18.33}
{"ticker":"MRCY","date":"2015-11-09","pret":0.03679,"close":18.11}
{"ticker":"MRCY","date":"2015-11-10","pret":-0.00769,"close":18.33}
{"ticker":"MRCY","date":"2015-11-11","pret":0.01206,"close":18.47}
{"ticker":"MRCY","date":"2015-11-12","pret":-0.00328,"close":18.15}
{"ticker":"MRCY","date":"2015-11-13","pret":-0.01321,"close":18.22}
{"ticker":"MRCY","date":"2015-11-16","pret":0.01321,"close":18.52}
{"ticker":"MRCY","date":"2015-11-17","pret":0.0125,"close":19.55}
{"ticker":"MRCY","date":"2015-11-18","pret":0.05156,"close":19.71}
{"ticker":"MRCY","date":"2015-11-19","pret":0.00512,"close":19.13}
{"ticker":"MRCY","date":"2015-11-20","pret":-0.0175,"close":19.28}
{"ticker":"MRCY","date":"2015-11-23","pret":-0.00156,"close":19.36}
{"ticker":"MRCY","date":"2015-11-24","pret":0.00519,"close":19.44}
{"ticker":"MRCY","date":"2015-11-25","pret":0.00516,"close":19.65}
{"ticker":"MRCY","date":"2015-11-26"}
{"ticker":"MRCY","date":"2015-11-27","pret":0.01075,"close":19.66}
{"ticker":"MRCY","date":"2015-11-30","pret":-0.00255,"close":19.58}
{"ticker":"MRCY","date":"2015-12-01","pret":0.00204,"close":19.41}
{"ticker":"MRCY","date":"2015-12-02","pret":-0.0087,"close":19.31}
{"ticker":"MRCY","date":"2015-12-03","pret":0.00359,"close":18.99}
{"ticker":"MRCY","date":"2015-12-04","pret":-0.02857,"close":19.39}
{"ticker":"MRCY","date":"2015-12-07","pret":0.02137,"close":19.71}
{"ticker":"MRCY","date":"2015-12-08","pret":0.00258,"close":19.55}
{"ticker":"MRCY","date":"2015-12-09","pret":0.00308,"close":19.51}
{"ticker":"MRCY","date":"2015-12-10","pret":-0.00051,"close":19.48}
{"ticker":"MRCY","date":"2015-12-11","pret":-0.01708,"close":18.94}
{"ticker":"MRCY","date":"2015-12-14","pret":-0.0126,"close":18.56}
{"ticker":"MRCY","date":"2015-12-15","pret":-0.01223,"close":18.69}
{"ticker":"MRCY","date":"2015-12-16","pret":0.01012,"close":19.04}
{"ticker":"MRCY","date":"2015-12-17"}
{"ticker":"MRCY","date":"2015-12-18","pret":-0.01871,"close":18.67}
{"ticker":"MRCY","date":"2015-12-21","pret":0.0118,"close":19.04}
{"ticker":"MRCY","date":"2015-12-22","pret":0.01272,"close":18.85}
{"ticker":"MRCY","date":"2015-12-23","pret":-0.00422,"close":19.24}
{"ticker":"MRCY","date":"2015-12-24","pret":0.02404,"close":19.55}
{"ticker":"MRCY","date":"2015-12-28","pret":0.00309,"close":19.01}
{"ticker":"MRCY","date":"2015-12-29","pret":-0.01556,"close":19.2}
{"ticker":"MRCY","date":"2015-12-30","pret":0.00417,"close":18.89}
{"ticker":"MRCY","date":"2015-12-31","pret":-0.01627,"close":18.36}
{"ticker":"MRCY","date":"2016-01-04","pret":-0.05046,"close":18.03}
{"ticker":"MRCY","date":"2016-01-05","pret":0.00831,"close":17.57}
{"ticker":"MRD","date":"2015-01-02","pret":0.02522,"close":19}
{"ticker":"MRD","date":"2015-01-05","pret":0.01077,"close":17.94}
{"ticker":"MRD","date":"2015-01-06","pret":-0.03988,"close":17.86}
{"ticker":"MRD","date":"2015-01-07","pret":0.00111,"close":17.91}
{"ticker":"MRD","date":"2015-01-08","pret":-0.00056,"close":17.97}
{"ticker":"MRD","date":"2015-01-09","pret":0.00445,"close":18.05}
{"ticker":"MRD","date":"2015-01-12","pret":-0.01565,"close":17.48}
{"ticker":"MRD","date":"2015-01-13","pret":-0.02164,"close":17.06}
{"ticker":"MRD","date":"2015-01-14","pret":-0.03218,"close":18.13}
{"ticker":"MRD","date":"2015-01-15","pret":0.0925,"close":18.01}
{"ticker":"MRD","date":"2015-01-16","pret":-0.0197,"close":18.36}
{"ticker":"MRD","date":"2015-01-20","pret":0.00331,"close":18.18}
{"ticker":"MRD","date":"2015-01-21","pret":0.01368,"close":18.16}
{"ticker":"MRD","date":"2015-01-22","pret":-0.00545,"close":17.96}
{"ticker":"MRD","date":"2015-01-23","pret":-0.02154,"close":18.73}
{"ticker":"MRD","date":"2015-01-26","pret":0.0437,"close":19.54}
{"ticker":"MRD","date":"2015-01-27","pret":0.03363,"close":19.88}
{"ticker":"MRD","date":"2015-01-28","pret":0.01996,"close":18.6}
{"ticker":"MRD","date":"2015-01-29","pret":-0.05306,"close":18.4}
{"ticker":"MRD","date":"2015-01-30","pret":-0.02269,"close":19.15}
{"ticker":"MRD","date":"2015-02-02","pret":0.06197,"close":19.68}
{"ticker":"MRD","date":"2015-02-03","pret":0.03532,"close":19.8}
{"ticker":"MRD","date":"2015-02-04","pret":-0.03532,"close":19.82}
{"ticker":"MRD","date":"2015-02-05","pret":0.0158,"close":19.82}
{"ticker":"MRD","date":"2015-02-06","pret":0.00504,"close":19.68}
{"ticker":"MRD","date":"2015-02-09","pret":-0.01215,"close":18.9}
{"ticker":"MRD","date":"2015-02-10","pret":-0.03366,"close":18.44}
{"ticker":"MRD","date":"2015-02-11","pret":-0.04194,"close":18.54}
{"ticker":"MRD","date":"2015-02-12","pret":0.02869,"close":18.43}
{"ticker":"MRD","date":"2015-02-13","pret":-0.00267,"close":18.66}
{"ticker":"MRD","date":"2015-02-17","pret":-0.00214,"close":18.36}
{"ticker":"MRD","date":"2015-02-18","pret":-0.02333,"close":18.3}
{"ticker":"MRD","date":"2015-02-19","pret":-0.0127,"close":18.7}
{"ticker":"MRD","date":"2015-02-20","pret":0.03978,"close":19.3}
{"ticker":"MRD","date":"2015-02-23","pret":0.02062,"close":19.39}
{"ticker":"MRD","date":"2015-02-24","pret":0.02379,"close":20.2}
{"ticker":"MRD","date":"2015-02-25","pret":0.05275,"close":21.31}
{"ticker":"MRD","date":"2015-02-26","pret":0.03243,"close":20.74}
{"ticker":"MRD","date":"2015-02-27","pret":-0.02134,"close":20.51}
{"ticker":"MRD","date":"2015-03-02","pret":-0.02721,"close":20.34}
{"ticker":"MRD","date":"2015-03-03","pret":0.00246,"close":20.6}
{"ticker":"MRD","date":"2015-03-04","pret":0.01463,"close":20.83}
{"ticker":"MRD","date":"2015-03-05","pret":0.00387,"close":20.8}
{"ticker":"MRD","date":"2015-03-06","pret":-0.00823,"close":21.03}
{"ticker":"MRD","date":"2015-03-09","pret":0.0245,"close":20.65}
{"ticker":"MRD","date":"2015-03-10","pret":-0.02938,"close":20.51}
{"ticker":"MRD","date":"2015-03-11","pret":-0.19709,"close":17.45}
{"ticker":"MRD","date":"2015-03-12","pret":0.01828,"close":16.61}
{"ticker":"MRD","date":"2015-03-13","pret":-0.01709,"close":17.54}
{"ticker":"MRD","date":"2015-03-16","pret":0.0339,"close":16.21}
{"ticker":"MRD","date":"2015-03-17","pret":-0.07455,"close":16.48}
{"ticker":"MRD","date":"2015-03-18","pret":0.01047,"close":17.11}
{"ticker":"MRD","date":"2015-03-19","pret":0.03315,"close":17.68}
{"ticker":"MRD","date":"2015-03-20","pret":0.10352,"close":17.7}
{"ticker":"MRD","date":"2015-03-23","pret":-0.05267,"close":17.67}
{"ticker":"MRD","date":"2015-03-24","pret":-0.00678,"close":17.64}
{"ticker":"MRD","date":"2015-03-25","pret":0.00847,"close":17.72}
{"ticker":"MRD","date":"2015-03-26","pret":0.00673,"close":17.48}
{"ticker":"MRD","date":"2015-03-27","pret":-0.02546,"close":17.12}
{"ticker":"MRD","date":"2015-03-30","pret":-0.00921,"close":17.75}
{"ticker":"MRD","date":"2015-03-31","pret":0.01207,"close":17.74}
{"ticker":"MRD","date":"2015-04-01","pret":0.01023,"close":17.82}
{"ticker":"MRD","date":"2015-04-02","pret":0.00564,"close":17.54}
{"ticker":"MRD","date":"2015-04-06","pret":-0.00507,"close":17.92}
{"ticker":"MRD","date":"2015-04-07","pret":0.009,"close":18.18}
{"ticker":"MRD","date":"2015-04-08","pret":0.03577,"close":17.38}
{"ticker":"MRD","date":"2015-04-09","pret":-0.06073,"close":17.05}
{"ticker":"MRD","date":"2015-04-10","pret":-0.01505,"close":17.61}
{"ticker":"MRD","date":"2015-04-13","pret":0.0276,"close":18.14}
{"ticker":"MRD","date":"2015-04-14","pret":0.07484,"close":18.68}
{"ticker":"MRD","date":"2015-04-15","pret":-0.01378,"close":19.05}
{"ticker":"MRD","date":"2015-04-16","pret":0.01483,"close":19.21}
{"ticker":"MRD","date":"2015-04-17","pret":0.00472,"close":19.21}
{"ticker":"MRD","date":"2015-04-20","pret":0.0047,"close":19.47}
{"ticker":"MRD","date":"2015-04-21","pret":0.02011,"close":19.13}
{"ticker":"MRD","date":"2015-04-22","pret":-0.01803,"close":19.19}
{"ticker":"MRD","date":"2015-04-23","pret":-0.00052,"close":19.21}
{"ticker":"MRD","date":"2015-04-24","pret":-0.00156,"close":19.33}
{"ticker":"MRD","date":"2015-04-27","pret":0.01242,"close":19.02}
{"ticker":"MRD","date":"2015-04-28","pret":-0.01922,"close":19.4}
{"ticker":"MRD","date":"2015-04-29","pret":0.01147,"close":19.65}
{"ticker":"MRD","date":"2015-04-30","pret":0.02103,"close":20.19}
{"ticker":"MRD","date":"2015-05-01","pret":0.02506,"close":20.5}
{"ticker":"MRD","date":"2015-05-04","pret":0.02638,"close":20.51}
{"ticker":"MRD","date":"2015-05-05","pret":-0.00629,"close":19.87}
{"ticker":"MRD","date":"2015-05-06","pret":-0.0122,"close":20.13}
{"ticker":"MRD","date":"2015-05-07","pret":0,"close":19.74}
{"ticker":"MRD","date":"2015-05-08","pret":-0.02486,"close":20.39}
{"ticker":"MRD","date":"2015-05-11","pret":0.02781,"close":20.27}
{"ticker":"MRD","date":"2015-05-12","pret":-0.00984,"close":20.59}
{"ticker":"MRD","date":"2015-05-13","pret":0.02636,"close":19.93}
{"ticker":"MRD","date":"2015-05-14","pret":-0.0358,"close":19.81}
{"ticker":"MRD","date":"2015-05-15","pret":-0.01307,"close":19.52}
{"ticker":"MRD","date":"2015-05-18","pret":-0.01786,"close":20.01}
{"ticker":"MRD","date":"2015-05-19","pret":0.02291,"close":19.75}
{"ticker":"MRD","date":"2015-05-20","pret":-0.0188,"close":19.77}
{"ticker":"MRD","date":"2015-05-21","pret":0.0193,"close":20.24}
{"ticker":"MRD","date":"2015-05-22","pret":0.01349,"close":19.83}
{"ticker":"MRD","date":"2015-05-26","pret":-0.02309,"close":19.16}
{"ticker":"MRD","date":"2015-05-27","pret":-0.03304,"close":19.04}
{"ticker":"MRD","date":"2015-05-28","pret":-0.00579,"close":18.95}
{"ticker":"MRD","date":"2015-05-29","pret":0.00106,"close":18.91}
{"ticker":"MRD","date":"2015-06-01","pret":-0.00423,"close":19.13}
{"ticker":"MRD","date":"2015-06-02","pret":0.01472,"close":19.54}
{"ticker":"MRD","date":"2015-06-03","pret":0.01605,"close":19.4}
{"ticker":"MRD","date":"2015-06-04","pret":-0.00981,"close":19.18}
{"ticker":"MRD","date":"2015-06-05","pret":-0.00833,"close":19.55}
{"ticker":"MRD","date":"2015-06-08","pret":0.03898,"close":19.99}
{"ticker":"MRD","date":"2015-06-09","pret":0.02386,"close":20.12}
{"ticker":"MRD","date":"2015-06-10","pret":-0.02185,"close":19.97}
{"ticker":"MRD","date":"2015-06-11","pret":0.00501,"close":19.26}
{"ticker":"MRD","date":"2015-06-12","pret":-0.04182,"close":19.2}
{"ticker":"MRD","date":"2015-06-15","pret":-0.01047,"close":19.36}
{"ticker":"MRD","date":"2015-06-16","pret":0.01929,"close":20.19}
{"ticker":"MRD","date":"2015-06-17","pret":0.04985,"close":19.76}
{"ticker":"MRD","date":"2015-06-18","pret":-0.02991,"close":19.7}
{"ticker":"MRD","date":"2015-06-19","pret":-0.00507,"close":19.02}
{"ticker":"MRD","date":"2015-06-22","pret":-0.0331,"close":19.38}
{"ticker":"MRD","date":"2015-06-23","pret":0.01927,"close":19.36}
{"ticker":"MRD","date":"2015-06-24","pret":-0.00569,"close":18.59}
{"ticker":"MRD","date":"2015-06-25","pret":-0.03376,"close":18.42}
{"ticker":"MRD","date":"2015-06-26","pret":-0.01677,"close":18.88}
{"ticker":"MRD","date":"2015-06-29","pret":0.01677,"close":18.84}
{"ticker":"MRD","date":"2015-06-30","pret":0.01755,"close":18.97}
{"ticker":"MRD","date":"2015-07-01","pret":0.00368,"close":18.81}
{"ticker":"MRD","date":"2015-07-02","pret":-0.01162,"close":18.86}
{"ticker":"MRD","date":"2015-07-06","pret":-0.008,"close":17.94}
{"ticker":"MRD","date":"2015-07-07","pret":-0.03988,"close":18.44}
{"ticker":"MRD","date":"2015-07-08","pret":0.02314,"close":17.97}
{"ticker":"MRD","date":"2015-07-09","pret":-0.01095,"close":17.78}
{"ticker":"MRD","date":"2015-07-10","pret":-0.01442,"close":17.62}
{"ticker":"MRD","date":"2015-07-13","pret":-0.0135,"close":18.14}
{"ticker":"MRD","date":"2015-07-14","pret":0.02902,"close":18.77}
{"ticker":"MRD","date":"2015-07-15","pret":0.02927,"close":17.97}
{"ticker":"MRD","date":"2015-07-16","pret":-0.037,"close":17.23}
{"ticker":"MRD","date":"2015-07-17","pret":-0.05234,"close":16.57}
{"ticker":"MRD","date":"2015-07-20","pret":-0.02964,"close":15.93}
{"ticker":"MRD","date":"2015-07-21","pret":-0.04115,"close":15.99}
{"ticker":"MRD","date":"2015-07-22","pret":-0.00063,"close":15.61}
{"ticker":"MRD","date":"2015-07-23","pret":-0.01836,"close":15.48}
{"ticker":"MRD","date":"2015-07-24","pret":-0.01092,"close":15.32}
{"ticker":"MRD","date":"2015-07-27","pret":-0.01825,"close":14.8}
{"ticker":"MRD","date":"2015-07-28","pret":-0.01993,"close":15.56}
{"ticker":"MRD","date":"2015-07-29","pret":0.0343,"close":15.56}
{"ticker":"MRD","date":"2015-07-30","pret":0.00065,"close":15.45}
{"ticker":"MRD","date":"2015-07-31","pret":-0.0013,"close":15.3}
{"ticker":"MRD","date":"2015-08-03","pret":-0.01636,"close":14.92}
{"ticker":"MRD","date":"2015-08-04","pret":-0.00795,"close":14.96}
{"ticker":"MRD","date":"2015-08-05","pret":0.01124,"close":16.81}
{"ticker":"MRD","date":"2015-08-06","pret":0.09106,"close":17.63}
{"ticker":"MRD","date":"2015-08-07","pret":0.04518,"close":17.69}
{"ticker":"MRD","date":"2015-08-10","pret":0.02213,"close":18.51}
{"ticker":"MRD","date":"2015-08-11","pret":0.02,"close":18.95}
{"ticker":"MRD","date":"2015-08-12","pret":0.04622,"close":19.34}
{"ticker":"MRD","date":"2015-08-13","pret":0.00315,"close":19.37}
{"ticker":"MRD","date":"2015-08-14","pret":0.0161,"close":19.35}
{"ticker":"MRD","date":"2015-08-17","pret":-0.00568,"close":19.77}
{"ticker":"MRD","date":"2015-08-18","pret":0.0098,"close":20.04}
{"ticker":"MRD","date":"2015-08-19","pret":0.02433,"close":19.37}
{"ticker":"MRD","date":"2015-08-20","pret":-0.03257,"close":19.01}
{"ticker":"MRD","date":"2015-08-21","pret":-0.02568,"close":18.69}
{"ticker":"MRD","date":"2015-08-24","pret":-0.05622,"close":18.04}
{"ticker":"MRD","date":"2015-08-25","pret":0.0594,"close":18.25}
{"ticker":"MRD","date":"2015-08-26","pret":-0.00744,"close":17.81}
{"ticker":"MRD","date":"2015-08-27","pret":-0.02428,"close":18.25}
{"ticker":"MRD","date":"2015-08-28","pret":-0.00988,"close":18.67}
{"ticker":"MRD","date":"2015-08-31","pret":0.02667,"close":19.41}
{"ticker":"MRD","date":"2015-09-01","pret":0.01068,"close":19.07}
{"ticker":"MRD","date":"2015-09-02","pret":0.0257,"close":19.37}
{"ticker":"MRD","date":"2015-09-03","pret":0.0031,"close":19.59}
{"ticker":"MRD","date":"2015-09-04","pret":-0.00052,"close":19.32}
{"ticker":"MRD","date":"2015-09-08","pret":0.00925,"close":20}
{"ticker":"MRD","date":"2015-09-09","pret":0.03322,"close":19.51}
{"ticker":"MRD","date":"2015-09-10","pret":-0.02456,"close":19.89}
{"ticker":"MRD","date":"2015-09-11","pret":-0.00305,"close":19.55}
{"ticker":"MRD","date":"2015-09-14","pret":-0.00818,"close":19.12}
{"ticker":"MRD","date":"2015-09-15","pret":-0.01917,"close":19.13}
{"ticker":"MRD","date":"2015-09-16","pret":0.00937,"close":19.52}
{"ticker":"MRD","date":"2015-09-17","pret":0.01594,"close":19.69}
{"ticker":"MRD","date":"2015-09-18","pret":-0.00665,"close":19.05}
{"ticker":"MRD","date":"2015-09-21","pret":-0.01292,"close":18.54}
{"ticker":"MRD","date":"2015-09-22","pret":-0.07279,"close":18.19}
{"ticker":"MRD","date":"2015-09-23","pret":0.01664,"close":18.21}
{"ticker":"MRD","date":"2015-09-24","pret":-0.00884,"close":18.25}
{"ticker":"MRD","date":"2015-09-25","pret":0.02087,"close":17.99}
{"ticker":"MRD","date":"2015-09-28","pret":-0.03428,"close":17.03}
{"ticker":"MRD","date":"2015-09-29","pret":-0.03316,"close":17.32}
{"ticker":"MRD","date":"2015-09-30","pret":0.00868,"close":17.58}
{"ticker":"MRD","date":"2015-10-01","pret":0.02897,"close":17.54}
{"ticker":"MRD","date":"2015-10-02","pret":-0.02494,"close":18.14}
{"ticker":"MRD","date":"2015-10-05","pret":0.05582,"close":18.65}
{"ticker":"MRD","date":"2015-10-06","pret":0.01989,"close":18.99}
{"ticker":"MRD","date":"2015-10-07","pret":0.02522,"close":18.99}
{"ticker":"MRD","date":"2015-10-08","pret":-0.01622,"close":19.78}
{"ticker":"MRD","date":"2015-10-09","pret":0.04789,"close":19.39}
{"ticker":"MRD","date":"2015-10-12","pret":-0.02134,"close":18.77}
{"ticker":"MRD","date":"2015-10-13","pret":-0.04679,"close":18.46}
{"ticker":"MRD","date":"2015-10-14","pret":-0.00865,"close":18.67}
{"ticker":"MRD","date":"2015-10-15","pret":0.00919,"close":18.77}
{"ticker":"MRD","date":"2015-10-16","pret":0.00857,"close":18.58}
{"ticker":"MRD","date":"2015-10-19","pret":-0.02429,"close":18.08}
{"ticker":"MRD","date":"2015-10-20","pret":-0.0182,"close":17.93}
{"ticker":"MRD","date":"2015-10-21","pret":0.02744,"close":17.78}
{"ticker":"MRD","date":"2015-10-22","pret":-0.0347,"close":18.15}
{"ticker":"MRD","date":"2015-10-23","pret":0.01778,"close":18.32}
{"ticker":"MRD","date":"2015-10-26","pret":0.00494,"close":17.43}
{"ticker":"MRD","date":"2015-10-27","pret":-0.05926,"close":17.31}
{"ticker":"MRD","date":"2015-10-28","pret":0.01156,"close":17.51}
{"ticker":"MRD","date":"2015-10-29","pret":0.0023,"close":17.57}
{"ticker":"MRD","date":"2015-10-30","pret":0.01593,"close":17.69}
{"ticker":"MRD","date":"2015-11-02","pret":-0.00339,"close":17.79}
{"ticker":"MRD","date":"2015-11-03","pret":0.02018,"close":17.95}
{"ticker":"MRD","date":"2015-11-04","pret":0.01596,"close":17.53}
{"ticker":"MRD","date":"2015-11-05","pret":-0.05155,"close":16.92}
{"ticker":"MRD","date":"2015-11-06","pret":-0.01974,"close":16.99}
{"ticker":"MRD","date":"2015-11-09","pret":-0.00411,"close":16.92}
{"ticker":"MRD","date":"2015-11-10","pret":-0.01006,"close":16.96}
{"ticker":"MRD","date":"2015-11-11","pret":0.01065,"close":16.61}
{"ticker":"MRD","date":"2015-11-12","pret":-0.04392,"close":16.06}
{"ticker":"MRD","date":"2015-11-13","pret":-0.0325,"close":16.39}
{"ticker":"MRD","date":"2015-11-16","pret":0.0429,"close":17.32}
{"ticker":"MRD","date":"2015-11-17","pret":0.05218,"close":17.31}
{"ticker":"MRD","date":"2015-11-18","pret":0.00519,"close":17.12}
{"ticker":"MRD","date":"2015-11-19","pret":-0.03093,"close":16.99}
{"ticker":"MRD","date":"2015-11-20","pret":0.00296,"close":16.25}
{"ticker":"MRD","date":"2015-11-23","pret":-0.04287,"close":15.95}
{"ticker":"MRD","date":"2015-11-24","pret":-0.01242,"close":16.94}
{"ticker":"MRD","date":"2015-11-25","pret":0.04279,"close":16.41}
{"ticker":"MRD","date":"2015-11-26"}
{"ticker":"MRD","date":"2015-11-27","pret":-0.02546,"close":16.1}
{"ticker":"MRD","date":"2015-11-30","pret":-0.00307,"close":16.29}
{"ticker":"MRD","date":"2015-12-01","pret":0.01102,"close":16.4}
{"ticker":"MRD","date":"2015-12-02","pret":-0.01287,"close":15.76}
{"ticker":"MRD","date":"2015-12-03","pret":-0.01366,"close":15.47}
{"ticker":"MRD","date":"2015-12-04","pret":-0.05133,"close":15.12}
{"ticker":"MRD","date":"2015-12-07","pret":-0.02534,"close":13.75}
{"ticker":"MRD","date":"2015-12-08","pret":-0.0993,"close":14.1}
{"ticker":"MRD","date":"2015-12-09","pret":0.05301,"close":14.99}
{"ticker":"MRD","date":"2015-12-10","pret":0.04494,"close":15.29}
{"ticker":"MRD","date":"2015-12-11","pret":0.02471,"close":14.32}
{"ticker":"MRD","date":"2015-12-14","pret":-0.0598,"close":13.82}
{"ticker":"MRD","date":"2015-12-15","pret":-0.0241,"close":13.79}
{"ticker":"MRD","date":"2015-12-16","pret":-0.01082,"close":14.09}
{"ticker":"MRD","date":"2015-12-17"}
{"ticker":"MRD","date":"2015-12-18","pret":0,"close":14.18}
{"ticker":"MRD","date":"2015-12-21","pret":0.02223,"close":14.44}
{"ticker":"MRD","date":"2015-12-22","pret":0.02105,"close":14.31}
{"ticker":"MRD","date":"2015-12-23","pret":0.01926,"close":15.53}
{"ticker":"MRD","date":"2015-12-24","pret":0.06143,"close":15.77}
{"ticker":"MRD","date":"2015-12-28","pret":0.01841,"close":15.9}
{"ticker":"MRD","date":"2015-12-29","pret":0.0125,"close":16.4}
{"ticker":"MRD","date":"2015-12-30","pret":-0.00249,"close":15.87}
{"ticker":"MRD","date":"2015-12-31","pret":-0.01316,"close":16.15}
{"ticker":"MRD","date":"2016-01-04","pret":0.01689,"close":16.35}
{"ticker":"MRD","date":"2016-01-05","pret":0.01661,"close":16.03}
{"ticker":"MRGE","date":"2015-01-02","pret":0.00278,"close":3.52}
{"ticker":"MRGE","date":"2015-01-05","pret":-0.01399,"close":3.56}
{"ticker":"MRGE","date":"2015-01-06","pret":0.01399,"close":3.53}
{"ticker":"MRGE","date":"2015-01-07","pret":-0.00557,"close":3.51}
{"ticker":"MRGE","date":"2015-01-08","pret":-0.0169,"close":3.7}
{"ticker":"MRGE","date":"2015-01-09","pret":0.04445,"close":3.62}
{"ticker":"MRGE","date":"2015-01-12","pret":-0.01644,"close":3.77}
{"ticker":"MRGE","date":"2015-01-13","pret":0.04589,"close":3.85}
{"ticker":"MRGE","date":"2015-01-14","pret":0.00788,"close":3.83}
{"ticker":"MRGE","date":"2015-01-15","pret":0.01042,"close":3.73}
{"ticker":"MRGE","date":"2015-01-16","pret":-0.03694,"close":3.73}
{"ticker":"MRGE","date":"2015-01-20","pret":0.00536,"close":3.68}
{"ticker":"MRGE","date":"2015-01-21","pret":-0.01346,"close":3.67}
{"ticker":"MRGE","date":"2015-01-22","pret":0,"close":3.8}
{"ticker":"MRGE","date":"2015-01-23","pret":0.04245,"close":3.92}
{"ticker":"MRGE","date":"2015-01-26","pret":0.02817,"close":4}
{"ticker":"MRGE","date":"2015-01-27","pret":0.00252,"close":3.96}
{"ticker":"MRGE","date":"2015-01-28","pret":0.00502,"close":3.91}
{"ticker":"MRGE","date":"2015-01-29","pret":-0.02282,"close":3.98}
{"ticker":"MRGE","date":"2015-01-30","pret":0.01779,"close":3.7}
{"ticker":"MRGE","date":"2015-02-02","pret":-0.06236,"close":3.72}
{"ticker":"MRGE","date":"2015-02-03","pret":0.01067,"close":3.76}
{"ticker":"MRGE","date":"2015-02-04","pret":0,"close":4.19}
{"ticker":"MRGE","date":"2015-02-05","pret":0.11513,"close":4.32}
{"ticker":"MRGE","date":"2015-02-06","pret":0.03485,"close":4.5}
{"ticker":"MRGE","date":"2015-02-09","pret":0.03808,"close":4.38}
{"ticker":"MRGE","date":"2015-02-10","pret":-0.03808,"close":4.46}
{"ticker":"MRGE","date":"2015-02-11","pret":0.01586,"close":4.45}
{"ticker":"MRGE","date":"2015-02-12","pret":-0.00676,"close":4.44}
{"ticker":"MRGE","date":"2015-02-13","pret":0.00676,"close":4.47}
{"ticker":"MRGE","date":"2015-02-17","pret":0.01117,"close":4.44}
{"ticker":"MRGE","date":"2015-02-18","pret":-0.01117,"close":4.44}
{"ticker":"MRGE","date":"2015-02-19","pret":0.00448,"close":4.52}
{"ticker":"MRGE","date":"2015-02-20","pret":0.02649,"close":4.47}
{"ticker":"MRGE","date":"2015-02-23","pret":-0.02649,"close":4.39}
{"ticker":"MRGE","date":"2015-02-24","pret":-0.01578,"close":4.34}
{"ticker":"MRGE","date":"2015-02-25","pret":-0.01143,"close":4.5}
{"ticker":"MRGE","date":"2015-02-26","pret":-0.00692,"close":3.95}
{"ticker":"MRGE","date":"2015-02-27","pret":-0.07946,"close":4}
{"ticker":"MRGE","date":"2015-03-02","pret":0.01985,"close":4.17}
{"ticker":"MRGE","date":"2015-03-03","pret":0.05031,"close":4.49}
{"ticker":"MRGE","date":"2015-03-04","pret":0.0367,"close":4.61}
{"ticker":"MRGE","date":"2015-03-05","pret":0.03974,"close":4.61}
{"ticker":"MRGE","date":"2015-03-06","pret":-0.00434,"close":4.57}
{"ticker":"MRGE","date":"2015-03-09","pret":-0.01093,"close":4.15}
{"ticker":"MRGE","date":"2015-03-10","pret":-0.09685,"close":4.23}
{"ticker":"MRGE","date":"2015-03-11","pret":0.02392,"close":4.3}
{"ticker":"MRGE","date":"2015-03-12","pret":0.02797,"close":4.5}
{"ticker":"MRGE","date":"2015-03-13","pret":0.0339,"close":4.5}
{"ticker":"MRGE","date":"2015-03-16","pret":0,"close":4.47}
{"ticker":"MRGE","date":"2015-03-17","pret":-0.00445,"close":4.47}
{"ticker":"MRGE","date":"2015-03-18","pret":0,"close":4.51}
{"ticker":"MRGE","date":"2015-03-19","pret":0.0111,"close":4.58}
{"ticker":"MRGE","date":"2015-03-20","pret":0.01967,"close":4.54}
{"ticker":"MRGE","date":"2015-03-23","pret":-0.01747,"close":4.56}
{"ticker":"MRGE","date":"2015-03-24","pret":-0.0022,"close":4.61}
{"ticker":"MRGE","date":"2015-03-25","pret":0.01751,"close":4.34}
{"ticker":"MRGE","date":"2015-03-26","pret":-0.06497,"close":4.45}
{"ticker":"MRGE","date":"2015-03-27","pret":0.03413,"close":4.33}
{"ticker":"MRGE","date":"2015-03-30","pret":-0.03413,"close":4.54}
{"ticker":"MRGE","date":"2015-03-31","pret":0.0386,"close":4.47}
{"ticker":"MRGE","date":"2015-04-01","pret":-0.00895,"close":4.52}
{"ticker":"MRGE","date":"2015-04-02","pret":0.01117,"close":4.54}
{"ticker":"MRGE","date":"2015-04-06","pret":0.00664,"close":4.56}
{"ticker":"MRGE","date":"2015-04-07","pret":-0.00221,"close":5.22}
{"ticker":"MRGE","date":"2015-04-08","pret":0.14972,"close":5.07}
{"ticker":"MRGE","date":"2015-04-09","pret":-0.04082,"close":5.04}
{"ticker":"MRGE","date":"2015-04-10","pret":0.00198,"close":5.14}
{"ticker":"MRGE","date":"2015-04-13","pret":0.02348,"close":5.33}
{"ticker":"MRGE","date":"2015-04-14","pret":0.03609,"close":5.26}
{"ticker":"MRGE","date":"2015-04-15","pret":-0.01693,"close":5.55}
{"ticker":"MRGE","date":"2015-04-16","pret":0.05357,"close":5.59}
{"ticker":"MRGE","date":"2015-04-17","pret":0.00359,"close":5.48}
{"ticker":"MRGE","date":"2015-04-20","pret":-0.01081,"close":5.47}
{"ticker":"MRGE","date":"2015-04-21","pret":-0.00181,"close":5.51}
{"ticker":"MRGE","date":"2015-04-22","pret":0.00362,"close":5.57}
{"ticker":"MRGE","date":"2015-04-23","pret":0.009,"close":5.98}
{"ticker":"MRGE","date":"2015-04-24","pret":0.07257,"close":6.04}
{"ticker":"MRGE","date":"2015-04-27","pret":-0.01681,"close":5.1}
{"ticker":"MRGE","date":"2015-04-28","pret":-0.1379,"close":5.3}
{"ticker":"MRGE","date":"2015-04-29","pret":0.03065,"close":4.8}
{"ticker":"MRGE","date":"2015-04-30","pret":-0.08873,"close":4.97}
{"ticker":"MRGE","date":"2015-05-01","pret":0.03046,"close":4.97}
{"ticker":"MRGE","date":"2015-05-04","pret":-0.002,"close":4.86}
{"ticker":"MRGE","date":"2015-05-05","pret":-0.03259,"close":4.57}
{"ticker":"MRGE","date":"2015-05-06","pret":-0.05315,"close":4.49}
{"ticker":"MRGE","date":"2015-05-07","pret":-0.02431,"close":4.52}
{"ticker":"MRGE","date":"2015-05-08","pret":0.02649,"close":4.68}
{"ticker":"MRGE","date":"2015-05-11","pret":0.02155,"close":4.67}
{"ticker":"MRGE","date":"2015-05-12","pret":-0.01504,"close":4.72}
{"ticker":"MRGE","date":"2015-05-13","pret":0.02353,"close":4.66}
{"ticker":"MRGE","date":"2015-05-14","pret":-0.01063,"close":4.58}
{"ticker":"MRGE","date":"2015-05-15","pret":-0.01942,"close":4.55}
{"ticker":"MRGE","date":"2015-05-18","pret":-0.01316,"close":4.65}
{"ticker":"MRGE","date":"2015-05-19","pret":0.02614,"close":4.53}
{"ticker":"MRGE","date":"2015-05-20","pret":-0.02614,"close":4.54}
{"ticker":"MRGE","date":"2015-05-21","pret":-0.01782,"close":4.61}
{"ticker":"MRGE","date":"2015-05-22","pret":0.0288,"close":4.6}
{"ticker":"MRGE","date":"2015-05-26","pret":0,"close":4.68}
{"ticker":"MRGE","date":"2015-05-27","pret":0.03011,"close":4.69}
{"ticker":"MRGE","date":"2015-05-28","pret":-0.00638,"close":4.62}
{"ticker":"MRGE","date":"2015-05-29","pret":-0.01938,"close":4.56}
{"ticker":"MRGE","date":"2015-06-01","pret":-0.00873,"close":4.51}
{"ticker":"MRGE","date":"2015-06-02","pret":-0.01324,"close":4.5}
{"ticker":"MRGE","date":"2015-06-03","pret":0,"close":4.57}
{"ticker":"MRGE","date":"2015-06-04","pret":0.00885,"close":4.4}
{"ticker":"MRGE","date":"2015-06-05","pret":-0.03132,"close":4.48}
{"ticker":"MRGE","date":"2015-06-08","pret":0.01578,"close":4.32}
{"ticker":"MRGE","date":"2015-06-09","pret":-0.03182,"close":4.25}
{"ticker":"MRGE","date":"2015-06-10","pret":-0.01865,"close":4.2}
{"ticker":"MRGE","date":"2015-06-11","pret":-0.01661,"close":4.24}
{"ticker":"MRGE","date":"2015-06-12","pret":0.0213,"close":4.26}
{"ticker":"MRGE","date":"2015-06-15","pret":-0.00941,"close":4.24}
{"ticker":"MRGE","date":"2015-06-16","pret":0,"close":4.2}
{"ticker":"MRGE","date":"2015-06-17","pret":-0.00474,"close":4.24}
{"ticker":"MRGE","date":"2015-06-18","pret":0.00474,"close":4.38}
{"ticker":"MRGE","date":"2015-06-19","pret":0.03713,"close":4.48}
{"ticker":"MRGE","date":"2015-06-22","pret":0.02697,"close":4.56}
{"ticker":"MRGE","date":"2015-06-23","pret":0.01758,"close":4.54}
{"ticker":"MRGE","date":"2015-06-24","pret":0.03004,"close":4.9}
{"ticker":"MRGE","date":"2015-06-25","pret":0.04546,"close":4.88}
{"ticker":"MRGE","date":"2015-06-26","pret":-0.01015,"close":4.91}
{"ticker":"MRGE","date":"2015-06-29","pret":0.01015,"close":4.86}
{"ticker":"MRGE","date":"2015-06-30","pret":-0.01424,"close":4.8}
{"ticker":"MRGE","date":"2015-07-01","pret":-0.01445,"close":4.59}
{"ticker":"MRGE","date":"2015-07-02","pret":-0.04247,"close":4.62}
{"ticker":"MRGE","date":"2015-07-06","pret":-0.0153,"close":4.62}
{"ticker":"MRGE","date":"2015-07-07","pret":0.01747,"close":4.54}
{"ticker":"MRGE","date":"2015-07-08","pret":-0.0241,"close":4.61}
{"ticker":"MRGE","date":"2015-07-09","pret":0.03914,"close":4.63}
{"ticker":"MRGE","date":"2015-07-10","pret":-0.00642,"close":4.84}
{"ticker":"MRGE","date":"2015-07-13","pret":0.0379,"close":4.87}
{"ticker":"MRGE","date":"2015-07-14","pret":0.00618,"close":4.87}
{"ticker":"MRGE","date":"2015-07-15","pret":-0.00412,"close":4.82}
{"ticker":"MRGE","date":"2015-07-16","pret":0,"close":4.91}
{"ticker":"MRGE","date":"2015-07-17","pret":0.02041,"close":4.99}
{"ticker":"MRGE","date":"2015-07-20","pret":0.01603,"close":5.14}
{"ticker":"MRGE","date":"2015-07-21","pret":0.03324,"close":4.99}
{"ticker":"MRGE","date":"2015-07-22","pret":-0.04524,"close":5.04}
{"ticker":"MRGE","date":"2015-07-23","pret":0.13705,"close":5.5}
{"ticker":"MRGE","date":"2015-07-24","pret":-0.03209,"close":5.36}
{"ticker":"MRGE","date":"2015-07-27","pret":-0.01828,"close":5.48}
{"ticker":"MRGE","date":"2015-07-28","pret":0.02009,"close":5.49}
{"ticker":"MRGE","date":"2015-07-29","pret":-0.00726,"close":5.46}
{"ticker":"MRGE","date":"2015-07-30","pret":-0.01099,"close":5.5}
{"ticker":"MRGE","date":"2015-07-31","pret":0.00368,"close":5.49}
{"ticker":"MRGE","date":"2015-08-03","pret":0.00913,"close":5.51}
{"ticker":"MRGE","date":"2015-08-04","pret":0.00725,"close":5.36}
{"ticker":"MRGE","date":"2015-08-05","pret":-0.03677,"close":5.41}
{"ticker":"MRGE","date":"2015-08-06","pret":0.21336,"close":7.1}
{"ticker":"MRGE","date":"2015-08-07","pret":0.06869,"close":7.08}
{"ticker":"MRGE","date":"2015-08-10","pret":0,"close":7.09}
{"ticker":"MRGE","date":"2015-08-11","pret":0,"close":7.12}
{"ticker":"MRGE","date":"2015-08-12","pret":0.00141,"close":7.09}
{"ticker":"MRGE","date":"2015-08-13","pret":0.00141,"close":7.11}
{"ticker":"MRGE","date":"2015-08-14","pret":0,"close":7.11}
{"ticker":"MRGE","date":"2015-08-17","pret":0,"close":7.08}
{"ticker":"MRGE","date":"2015-08-18","pret":-0.00141,"close":7.1}
{"ticker":"MRGE","date":"2015-08-19","pret":0.00141,"close":7.09}
{"ticker":"MRGE","date":"2015-08-20","pret":-0.00141,"close":7.09}
{"ticker":"MRGE","date":"2015-08-21","pret":0.00141,"close":7.1}
{"ticker":"MRGE","date":"2015-08-24","pret":-0.00282,"close":7.08}
{"ticker":"MRGE","date":"2015-08-25","pret":0.00282,"close":7.08}
{"ticker":"MRGE","date":"2015-08-26","pret":-0.00141,"close":7.09}
{"ticker":"MRGE","date":"2015-08-27","pret":0,"close":7.09}
{"ticker":"MRGE","date":"2015-08-28","pret":0,"close":7.09}
{"ticker":"MRGE","date":"2015-08-31","pret":0,"close":7.09}
{"ticker":"MRGE","date":"2015-09-01","pret":0,"close":7.1}
{"ticker":"MRGE","date":"2015-09-02","pret":0,"close":7.09}
{"ticker":"MRGE","date":"2015-09-03","pret":0,"close":7.09}
{"ticker":"MRGE","date":"2015-09-04","pret":0,"close":7.09}
{"ticker":"MRGE","date":"2015-09-08","pret":0,"close":7.1}
{"ticker":"MRGE","date":"2015-09-09","pret":0.00141,"close":7.1}
{"ticker":"MRGE","date":"2015-09-10","pret":-0.00141,"close":7.1}
{"ticker":"MRGE","date":"2015-09-11","pret":0.00141,"close":7.11}
{"ticker":"MRGE","date":"2015-09-14","pret":0,"close":7.1}
{"ticker":"MRGE","date":"2015-09-15","pret":0,"close":7.1}
{"ticker":"MRGE","date":"2015-09-16","pret":0,"close":7.11}
{"ticker":"MRGE","date":"2015-09-17","pret":0,"close":7.1}
{"ticker":"MRGE","date":"2015-09-18","pret":0,"close":7.1}
{"ticker":"MRGE","date":"2015-09-21","pret":0.00281,"close":7.1}
{"ticker":"MRGE","date":"2015-09-22","pret":-0.0014,"close":7.1}
{"ticker":"MRGE","date":"2015-09-23","pret":-0.00141,"close":7.11}
{"ticker":"MRGE","date":"2015-09-24","pret":0.00141,"close":7.11}
{"ticker":"MRGE","date":"2015-09-25","pret":-0.00141,"close":7.1}
{"ticker":"MRGE","date":"2015-09-28","pret":0,"close":7.1}
{"ticker":"MRGE","date":"2015-09-29","pret":0,"close":7.11}
{"ticker":"MRGE","date":"2015-09-30","pret":0.00141,"close":7.1}
{"ticker":"MRGE","date":"2015-10-01","pret":-0.00141,"close":7.12}
{"ticker":"MRGE","date":"2015-10-02","pret":0.00141,"close":7.12}
{"ticker":"MRGE","date":"2015-10-05","pret":0.0014,"close":7.12}
{"ticker":"MRGE","date":"2015-10-06","pret":-0.0014,"close":7.12}
{"ticker":"MRGE","date":"2015-10-07","pret":0.0014,"close":7.12}
{"ticker":"MRGE","date":"2015-10-08","pret":0,"close":7.12}
{"ticker":"MRGE","date":"2015-10-09","pret":0,"close":7.12}
{"ticker":"MRGE","date":"2015-10-12","pret":0.0014,"close":7.13}
{"ticker":"MRGE","date":"2015-10-13","pret":-0.00422,"close":7.12}
{"ticker":"MRGE","date":"2015-10-14"}
{"ticker":"MRGE","date":"2015-10-15"}
{"ticker":"MRGE","date":"2015-10-16"}
{"ticker":"MRGE","date":"2015-10-19"}
{"ticker":"MRGE","date":"2015-10-20"}
{"ticker":"MRGE","date":"2015-10-21"}
{"ticker":"MRGE","date":"2015-10-22"}
{"ticker":"MRGE","date":"2015-10-23"}
{"ticker":"MRGE","date":"2015-10-26"}
{"ticker":"MRGE","date":"2015-10-27"}
{"ticker":"MRGE","date":"2015-10-28"}
{"ticker":"MRGE","date":"2015-10-29"}
{"ticker":"MRGE","date":"2015-10-30"}
{"ticker":"MRGE","date":"2015-11-02"}
{"ticker":"MRGE","date":"2015-11-03"}
{"ticker":"MRGE","date":"2015-11-04"}
{"ticker":"MRGE","date":"2015-11-05"}
{"ticker":"MRGE","date":"2015-11-06"}
{"ticker":"MRGE","date":"2015-11-09"}
{"ticker":"MRGE","date":"2015-11-10"}
{"ticker":"MRGE","date":"2015-11-11"}
{"ticker":"MRGE","date":"2015-11-12"}
{"ticker":"MRGE","date":"2015-11-13"}
{"ticker":"MRGE","date":"2015-11-16"}
{"ticker":"MRGE","date":"2015-11-17"}
{"ticker":"MRGE","date":"2015-11-18"}
{"ticker":"MRGE","date":"2015-11-19"}
{"ticker":"MRGE","date":"2015-11-20"}
{"ticker":"MRGE","date":"2015-11-23"}
{"ticker":"MRGE","date":"2015-11-24"}
{"ticker":"MRGE","date":"2015-11-25"}
{"ticker":"MRGE","date":"2015-11-26"}
{"ticker":"MRGE","date":"2015-11-27"}
{"ticker":"MRGE","date":"2015-11-30"}
{"ticker":"MRGE","date":"2015-12-01"}
{"ticker":"MRGE","date":"2015-12-02"}
{"ticker":"MRGE","date":"2015-12-03"}
{"ticker":"MRGE","date":"2015-12-04"}
{"ticker":"MRGE","date":"2015-12-07"}
{"ticker":"MRGE","date":"2015-12-08"}
{"ticker":"MRGE","date":"2015-12-09"}
{"ticker":"MRGE","date":"2015-12-10"}
{"ticker":"MRGE","date":"2015-12-11"}
{"ticker":"MRGE","date":"2015-12-14"}
{"ticker":"MRGE","date":"2015-12-15"}
{"ticker":"MRGE","date":"2015-12-16"}
{"ticker":"MRGE","date":"2015-12-17"}
{"ticker":"MRGE","date":"2015-12-18"}
{"ticker":"MRGE","date":"2015-12-21"}
{"ticker":"MRGE","date":"2015-12-22"}
{"ticker":"MRGE","date":"2015-12-23"}
{"ticker":"MRGE","date":"2015-12-24"}
{"ticker":"MRGE","date":"2015-12-28"}
{"ticker":"MRGE","date":"2015-12-29"}
{"ticker":"MRGE","date":"2015-12-30"}
{"ticker":"MRGE","date":"2015-12-31"}
{"ticker":"MRGE","date":"2016-01-04"}
{"ticker":"MRGE","date":"2016-01-05"}
{"ticker":"MRH","date":"2015-01-02","pret":-0.01192,"close":35.44}
{"ticker":"MRH","date":"2015-01-05","pret":-0.01658,"close":35.16}
{"ticker":"MRH","date":"2015-01-06","pret":-0.00142,"close":35.4}
{"ticker":"MRH","date":"2015-01-07","pret":0.01073,"close":35.46}
{"ticker":"MRH","date":"2015-01-08","pret":0.007,"close":36.48}
{"ticker":"MRH","date":"2015-01-09","pret":0.01851,"close":35.88}
{"ticker":"MRH","date":"2015-01-12","pret":-0.01489,"close":35.46}
{"ticker":"MRH","date":"2015-01-13","pret":-0.00501,"close":35.45}
{"ticker":"MRH","date":"2015-01-14","pret":-0.01519,"close":35.23}
{"ticker":"MRH","date":"2015-01-15","pret":-0.00028,"close":34.9}
{"ticker":"MRH","date":"2015-01-16","pret":-0.01371,"close":35.25}
{"ticker":"MRH","date":"2015-01-20","pret":0.01512,"close":34.81}
{"ticker":"MRH","date":"2015-01-21","pret":-0.01743,"close":34.74}
{"ticker":"MRH","date":"2015-01-22","pret":0.00889,"close":35.29}
{"ticker":"MRH","date":"2015-01-23","pret":0.00768,"close":35.14}
{"ticker":"MRH","date":"2015-01-26","pret":-0.00284,"close":35.56}
{"ticker":"MRH","date":"2015-01-27","pret":0.00482,"close":35.62}
{"ticker":"MRH","date":"2015-01-28","pret":0.01572,"close":35.3}
{"ticker":"MRH","date":"2015-01-29","pret":-0.01713,"close":35.79}
{"ticker":"MRH","date":"2015-01-30","pret":0.00537,"close":35.13}
{"ticker":"MRH","date":"2015-02-02","pret":-0.00934,"close":35.71}
{"ticker":"MRH","date":"2015-02-03","pret":0.02194,"close":36.09}
{"ticker":"MRH","date":"2015-02-04","pret":0.0025,"close":36}
{"ticker":"MRH","date":"2015-02-05","pret":0,"close":36.63}
{"ticker":"MRH","date":"2015-02-06","pret":0.01842,"close":36.4}
{"ticker":"MRH","date":"2015-02-09","pret":-0.01179,"close":36.17}
{"ticker":"MRH","date":"2015-02-10","pret":0.0055,"close":36.42}
{"ticker":"MRH","date":"2015-02-11","pret":-0.00192,"close":36.22}
{"ticker":"MRH","date":"2015-02-12","pret":-0.00413,"close":36.59}
{"ticker":"MRH","date":"2015-02-13","pret":0.00961,"close":36.05}
{"ticker":"MRH","date":"2015-02-17","pret":-0.01625,"close":36}
{"ticker":"MRH","date":"2015-02-18","pret":-0.00139,"close":35.99}
{"ticker":"MRH","date":"2015-02-19","pret":0,"close":35.95}
{"ticker":"MRH","date":"2015-02-20","pret":-0.00139,"close":36.39}
{"ticker":"MRH","date":"2015-02-23","pret":0.01328,"close":36.1}
{"ticker":"MRH","date":"2015-02-24","pret":-0.008,"close":36.3}
{"ticker":"MRH","date":"2015-02-25","pret":0.00663,"close":36.02}
{"ticker":"MRH","date":"2015-02-26","pret":-0.00968,"close":36.3}
{"ticker":"MRH","date":"2015-02-27","pret":0.00692,"close":36.04}
{"ticker":"MRH","date":"2015-03-02","pret":-0.00748,"close":35.91}
{"ticker":"MRH","date":"2015-03-03","pret":-0.00223,"close":36.15}
{"ticker":"MRH","date":"2015-03-04","pret":0.00583,"close":36.02}
{"ticker":"MRH","date":"2015-03-05","pret":-0.0025,"close":36.03}
{"ticker":"MRH","date":"2015-03-06","pret":-0.00501,"close":35.79}
{"ticker":"MRH","date":"2015-03-09","pret":0.00195,"close":36.07}
{"ticker":"MRH","date":"2015-03-10","pret":-0.00112,"close":35.55}
{"ticker":"MRH","date":"2015-03-11","pret":-0.00784,"close":36.07}
{"ticker":"MRH","date":"2015-03-12","pret":0.01948,"close":36.79}
{"ticker":"MRH","date":"2015-03-13","pret":0.0126,"close":36.84}
{"ticker":"MRH","date":"2015-03-16","pret":0.00597,"close":37.06}
{"ticker":"MRH","date":"2015-03-17","pret":-0.00217,"close":37}
{"ticker":"MRH","date":"2015-03-18","pret":0.00298,"close":37.25}
{"ticker":"MRH","date":"2015-03-19","pret":0.00647,"close":36.89}
{"ticker":"MRH","date":"2015-03-20","pret":-0.0062,"close":37.33}
{"ticker":"MRH","date":"2015-03-23","pret":0.00888,"close":37.82}
{"ticker":"MRH","date":"2015-03-24","pret":0.01357,"close":37.95}
{"ticker":"MRH","date":"2015-03-25","pret":0.00185,"close":37.73}
{"ticker":"MRH","date":"2015-03-26","pret":-0.00715,"close":37.4}
{"ticker":"MRH","date":"2015-03-27","pret":-0.00506,"close":37.41}
{"ticker":"MRH","date":"2015-03-30","pret":0.0048,"close":38.15}
{"ticker":"MRH","date":"2015-03-31","pret":0.04951,"close":38.44}
{"ticker":"MRH","date":"2015-04-01","pret":-0.02926,"close":39}
{"ticker":"MRH","date":"2015-04-02","pret":0.01396,"close":38.95}
{"ticker":"MRH","date":"2015-04-06","pret":-0.00283,"close":39.16}
{"ticker":"MRH","date":"2015-04-07","pret":0.00846,"close":39.07}
{"ticker":"MRH","date":"2015-04-08","pret":0.00051,"close":40}
{"ticker":"MRH","date":"2015-04-09","pret":0.02071,"close":39.83}
{"ticker":"MRH","date":"2015-04-10","pret":-0.00426,"close":39.61}
{"ticker":"MRH","date":"2015-04-13","pret":-0.00126,"close":39.65}
{"ticker":"MRH","date":"2015-04-14","pret":-0.00327,"close":39.78}
{"ticker":"MRH","date":"2015-04-15","pret":0.00578,"close":39.59}
{"ticker":"MRH","date":"2015-04-16","pret":-0.00806,"close":39.91}
{"ticker":"MRH","date":"2015-04-17","pret":0.00555,"close":39.62}
{"ticker":"MRH","date":"2015-04-20","pret":0.00176,"close":39.72}
{"ticker":"MRH","date":"2015-04-21","pret":-0.00151,"close":39.02}
{"ticker":"MRH","date":"2015-04-22","pret":-0.01928,"close":39.05}
{"ticker":"MRH","date":"2015-04-23","pret":-0.00128,"close":39.13}
{"ticker":"MRH","date":"2015-04-24","pret":0.00486,"close":38.93}
{"ticker":"MRH","date":"2015-04-27","pret":-0.00563,"close":38.51}
{"ticker":"MRH","date":"2015-04-28","pret":-0.01344,"close":38.89}
{"ticker":"MRH","date":"2015-04-29","pret":0.00803,"close":38.41}
{"ticker":"MRH","date":"2015-04-30","pret":-0.0109,"close":38.11}
{"ticker":"MRH","date":"2015-05-01","pret":-0.00733,"close":38.14}
{"ticker":"MRH","date":"2015-05-04","pret":0.00262,"close":38.41}
{"ticker":"MRH","date":"2015-05-05","pret":0.00288,"close":38.67}
{"ticker":"MRH","date":"2015-05-06","pret":0.01014,"close":38.44}
{"ticker":"MRH","date":"2015-05-07","pret":-0.00779,"close":38.39}
{"ticker":"MRH","date":"2015-05-08","pret":0.00546,"close":38.41}
{"ticker":"MRH","date":"2015-05-11","pret":-0.00598,"close":38.24}
{"ticker":"MRH","date":"2015-05-12","pret":-0.0055,"close":38.1}
{"ticker":"MRH","date":"2015-05-13","pret":-0.00079,"close":38.27}
{"ticker":"MRH","date":"2015-05-14","pret":0.00837,"close":38.61}
{"ticker":"MRH","date":"2015-05-15","pret":0.00701,"close":38.62}
{"ticker":"MRH","date":"2015-05-18","pret":-0.00518,"close":38.76}
{"ticker":"MRH","date":"2015-05-19","pret":0.00699,"close":39.07}
{"ticker":"MRH","date":"2015-05-20","pret":0.00771,"close":39.1}
{"ticker":"MRH","date":"2015-05-21","pret":-0.00077,"close":38.9}
{"ticker":"MRH","date":"2015-05-22","pret":-0.00437,"close":38.58}
{"ticker":"MRH","date":"2015-05-26","pret":-0.01191,"close":38.19}
{"ticker":"MRH","date":"2015-05-27","pret":-0.00522,"close":38.25}
{"ticker":"MRH","date":"2015-05-28","pret":-0.00315,"close":38.17}
{"ticker":"MRH","date":"2015-05-29","pret":0.00341,"close":38.07}
{"ticker":"MRH","date":"2015-06-01","pret":-0.00236,"close":38.28}
{"ticker":"MRH","date":"2015-06-02","pret":0,"close":38.3}
{"ticker":"MRH","date":"2015-06-03","pret":0.00732,"close":38.64}
{"ticker":"MRH","date":"2015-06-04","pret":0.0013,"close":38.51}
{"ticker":"MRH","date":"2015-06-05","pret":0.00467,"close":38.53}
{"ticker":"MRH","date":"2015-06-08","pret":-0.00441,"close":38.16}
{"ticker":"MRH","date":"2015-06-09","pret":-0.00784,"close":38.04}
{"ticker":"MRH","date":"2015-06-10","pret":0.00419,"close":38.75}
{"ticker":"MRH","date":"2015-06-11","pret":0.01168,"close":39.36}
{"ticker":"MRH","date":"2015-06-12","pret":0.00592,"close":39.05}
{"ticker":"MRH","date":"2015-06-15","pret":-0.00824,"close":39.01}
{"ticker":"MRH","date":"2015-06-16","pret":0.00876,"close":39.63}
{"ticker":"MRH","date":"2015-06-17","pret":0.01628,"close":39.52}
{"ticker":"MRH","date":"2015-06-18","pret":0.00176,"close":40.03}
{"ticker":"MRH","date":"2015-06-19","pret":0.00878,"close":40.1}
{"ticker":"MRH","date":"2015-06-22","pret":0.00597,"close":40.54}
{"ticker":"MRH","date":"2015-06-23","pret":0.00889,"close":41.16}
{"ticker":"MRH","date":"2015-06-24","pret":0.01368,"close":41.18}
{"ticker":"MRH","date":"2015-06-25","pret":0.00266,"close":40.96}
{"ticker":"MRH","date":"2015-06-26","pret":-0.00509,"close":40.94}
{"ticker":"MRH","date":"2015-06-29","pret":-0.01027,"close":40.54}
{"ticker":"MRH","date":"2015-06-30","pret":0,"close":39.5}
{"ticker":"MRH","date":"2015-07-01","pret":-0.00172,"close":41.24}
{"ticker":"MRH","date":"2015-07-02","pret":0.01805,"close":41.22}
{"ticker":"MRH","date":"2015-07-06","pret":-0.01094,"close":41.4}
{"ticker":"MRH","date":"2015-07-07","pret":0.01383,"close":41.59}
{"ticker":"MRH","date":"2015-07-08","pret":-0.00145,"close":41.21}
{"ticker":"MRH","date":"2015-07-09","pret":0.00313,"close":41.42}
{"ticker":"MRH","date":"2015-07-10","pret":0.00504,"close":42.09}
{"ticker":"MRH","date":"2015-07-13","pret":0.00953,"close":41.89}
{"ticker":"MRH","date":"2015-07-14","pret":-0.00642,"close":42.16}
{"ticker":"MRH","date":"2015-07-15","pret":0.00619,"close":42.12}
{"ticker":"MRH","date":"2015-07-16","pret":0.00261,"close":41.99}
{"ticker":"MRH","date":"2015-07-17","pret":-0.00641,"close":41.93}
{"ticker":"MRH","date":"2015-07-20","pret":-0.00119,"close":41.95}
{"ticker":"MRH","date":"2015-07-21","pret":0.00072,"close":41.78}
{"ticker":"MRH","date":"2015-07-22","pret":-0.00789,"close":42.05}
{"ticker":"MRH","date":"2015-07-23","pret":0.01122,"close":41.31}
{"ticker":"MRH","date":"2015-07-24","pret":-0.02111,"close":41.19}
{"ticker":"MRH","date":"2015-07-27","pret":-0.00584,"close":41.11}
{"ticker":"MRH","date":"2015-07-28","pret":0.01068,"close":40.84}
{"ticker":"MRH","date":"2015-07-29","pret":-0.01507,"close":41.16}
{"ticker":"MRH","date":"2015-07-30","pret":0.00538,"close":42.01}
{"ticker":"MRH","date":"2015-07-31","pret":0.04502,"close":42.65}
{"ticker":"MRH","date":"2015-08-03"}
{"ticker":"MRH","date":"2015-08-04"}
{"ticker":"MRH","date":"2015-08-05"}
{"ticker":"MRH","date":"2015-08-06"}
{"ticker":"MRH","date":"2015-08-07"}
{"ticker":"MRH","date":"2015-08-10"}
{"ticker":"MRH","date":"2015-08-11"}
{"ticker":"MRH","date":"2015-08-12"}
{"ticker":"MRH","date":"2015-08-13"}
{"ticker":"MRH","date":"2015-08-14"}
{"ticker":"MRH","date":"2015-08-17"}
{"ticker":"MRH","date":"2015-08-18"}
{"ticker":"MRH","date":"2015-08-19"}
{"ticker":"MRH","date":"2015-08-20"}
{"ticker":"MRH","date":"2015-08-21"}
{"ticker":"MRH","date":"2015-08-24"}
{"ticker":"MRH","date":"2015-08-25"}
{"ticker":"MRH","date":"2015-08-26"}
{"ticker":"MRH","date":"2015-08-27"}
{"ticker":"MRH","date":"2015-08-28"}
{"ticker":"MRH","date":"2015-08-31"}
{"ticker":"MRH","date":"2015-09-01"}
{"ticker":"MRH","date":"2015-09-02"}
{"ticker":"MRH","date":"2015-09-03"}
{"ticker":"MRH","date":"2015-09-04"}
{"ticker":"MRH","date":"2015-09-08"}
{"ticker":"MRH","date":"2015-09-09"}
{"ticker":"MRH","date":"2015-09-10"}
{"ticker":"MRH","date":"2015-09-11"}
{"ticker":"MRH","date":"2015-09-14"}
{"ticker":"MRH","date":"2015-09-15"}
{"ticker":"MRH","date":"2015-09-16"}
{"ticker":"MRH","date":"2015-09-17"}
{"ticker":"MRH","date":"2015-09-18"}
{"ticker":"MRH","date":"2015-09-21"}
{"ticker":"MRH","date":"2015-09-22"}
{"ticker":"MRH","date":"2015-09-23"}
{"ticker":"MRH","date":"2015-09-24"}
{"ticker":"MRH","date":"2015-09-25"}
{"ticker":"MRH","date":"2015-09-28"}
{"ticker":"MRH","date":"2015-09-29"}
{"ticker":"MRH","date":"2015-09-30"}
{"ticker":"MRH","date":"2015-10-01"}
{"ticker":"MRH","date":"2015-10-02"}
{"ticker":"MRH","date":"2015-10-05"}
{"ticker":"MRH","date":"2015-10-06"}
{"ticker":"MRH","date":"2015-10-07"}
{"ticker":"MRH","date":"2015-10-08"}
{"ticker":"MRH","date":"2015-10-09"}
{"ticker":"MRH","date":"2015-10-12"}
{"ticker":"MRH","date":"2015-10-13"}
{"ticker":"MRH","date":"2015-10-14"}
{"ticker":"MRH","date":"2015-10-15"}
{"ticker":"MRH","date":"2015-10-16"}
{"ticker":"MRH","date":"2015-10-19"}
{"ticker":"MRH","date":"2015-10-20"}
{"ticker":"MRH","date":"2015-10-21"}
{"ticker":"MRH","date":"2015-10-22"}
{"ticker":"MRH","date":"2015-10-23"}
{"ticker":"MRH","date":"2015-10-26"}
{"ticker":"MRH","date":"2015-10-27"}
{"ticker":"MRH","date":"2015-10-28"}
{"ticker":"MRH","date":"2015-10-29"}
{"ticker":"MRH","date":"2015-10-30"}
{"ticker":"MRH","date":"2015-11-02"}
{"ticker":"MRH","date":"2015-11-03"}
{"ticker":"MRH","date":"2015-11-04"}
{"ticker":"MRH","date":"2015-11-05"}
{"ticker":"MRH","date":"2015-11-06"}
{"ticker":"MRH","date":"2015-11-09"}
{"ticker":"MRH","date":"2015-11-10"}
{"ticker":"MRH","date":"2015-11-11"}
{"ticker":"MRH","date":"2015-11-12"}
{"ticker":"MRH","date":"2015-11-13"}
{"ticker":"MRH","date":"2015-11-16"}
{"ticker":"MRH","date":"2015-11-17"}
{"ticker":"MRH","date":"2015-11-18"}
{"ticker":"MRH","date":"2015-11-19"}
{"ticker":"MRH","date":"2015-11-20"}
{"ticker":"MRH","date":"2015-11-23"}
{"ticker":"MRH","date":"2015-11-24"}
{"ticker":"MRH","date":"2015-11-25"}
{"ticker":"MRH","date":"2015-11-26"}
{"ticker":"MRH","date":"2015-11-27"}
{"ticker":"MRH","date":"2015-11-30"}
{"ticker":"MRH","date":"2015-12-01"}
{"ticker":"MRH","date":"2015-12-02"}
{"ticker":"MRH","date":"2015-12-03"}
{"ticker":"MRH","date":"2015-12-04"}
{"ticker":"MRH","date":"2015-12-07"}
{"ticker":"MRH","date":"2015-12-08"}
{"ticker":"MRH","date":"2015-12-09"}
{"ticker":"MRH","date":"2015-12-10"}
{"ticker":"MRH","date":"2015-12-11"}
{"ticker":"MRH","date":"2015-12-14"}
{"ticker":"MRH","date":"2015-12-15"}
{"ticker":"MRH","date":"2015-12-16"}
{"ticker":"MRH","date":"2015-12-17"}
{"ticker":"MRH","date":"2015-12-18"}
{"ticker":"MRH","date":"2015-12-21"}
{"ticker":"MRH","date":"2015-12-22"}
{"ticker":"MRH","date":"2015-12-23"}
{"ticker":"MRH","date":"2015-12-24"}
{"ticker":"MRH","date":"2015-12-28"}
{"ticker":"MRH","date":"2015-12-29"}
{"ticker":"MRH","date":"2015-12-30"}
{"ticker":"MRH","date":"2015-12-31"}
{"ticker":"MRH","date":"2016-01-04"}
{"ticker":"MRH","date":"2016-01-05"}
{"ticker":"MRIN","date":"2015-01-02","pret":0.00949,"close":8.56}
{"ticker":"MRIN","date":"2015-01-05","pret":0.00589,"close":8.46}
{"ticker":"MRIN","date":"2015-01-06","pret":0.00352,"close":8.2}
{"ticker":"MRIN","date":"2015-01-07","pret":-0.03451,"close":8.05}
{"ticker":"MRIN","date":"2015-01-08","pret":-0.01463,"close":8.13}
{"ticker":"MRIN","date":"2015-01-09","pret":-0.00369,"close":7.66}
{"ticker":"MRIN","date":"2015-01-12","pret":-0.05318,"close":7.26}
{"ticker":"MRIN","date":"2015-01-13","pret":-0.05342,"close":7.37}
{"ticker":"MRIN","date":"2015-01-14","pret":-0.00137,"close":7.49}
{"ticker":"MRIN","date":"2015-01-15","pret":0.03376,"close":7.32}
{"ticker":"MRIN","date":"2015-01-16","pret":-0.03514,"close":7.17}
{"ticker":"MRIN","date":"2015-01-20","pret":-0.01664,"close":7.06}
{"ticker":"MRIN","date":"2015-01-21","pret":-0.01835,"close":6.89}
{"ticker":"MRIN","date":"2015-01-22","pret":-0.00715,"close":7.02}
{"ticker":"MRIN","date":"2015-01-23","pret":0.01283,"close":7.17}
{"ticker":"MRIN","date":"2015-01-26","pret":0.00846,"close":7.19}
{"ticker":"MRIN","date":"2015-01-27","pret":0,"close":7.15}
{"ticker":"MRIN","date":"2015-01-28","pret":0.0014,"close":6.94}
{"ticker":"MRIN","date":"2015-01-29","pret":-0.02126,"close":6.9}
{"ticker":"MRIN","date":"2015-01-30","pret":-0.01298,"close":6.62}
{"ticker":"MRIN","date":"2015-02-02","pret":-0.04149,"close":6.86}
{"ticker":"MRIN","date":"2015-02-03","pret":0.03712,"close":6.75}
{"ticker":"MRIN","date":"2015-02-04","pret":-0.02509,"close":6.79}
{"ticker":"MRIN","date":"2015-02-05","pret":0.02071,"close":7.05}
{"ticker":"MRIN","date":"2015-02-06","pret":0.06655,"close":7.1}
{"ticker":"MRIN","date":"2015-02-09","pret":-0.02778,"close":6.74}
{"ticker":"MRIN","date":"2015-02-10","pret":-0.0417,"close":6.81}
{"ticker":"MRIN","date":"2015-02-11","pret":0,"close":6.82}
{"ticker":"MRIN","date":"2015-02-12","pret":0.01168,"close":7}
{"ticker":"MRIN","date":"2015-02-13","pret":0.01869,"close":7.04}
{"ticker":"MRIN","date":"2015-02-17","pret":0.00426,"close":7.02}
{"ticker":"MRIN","date":"2015-02-18","pret":-0.00426,"close":6.9}
{"ticker":"MRIN","date":"2015-02-19","pret":-0.02306,"close":6.72}
{"ticker":"MRIN","date":"2015-02-20","pret":-0.02211,"close":6.6}
{"ticker":"MRIN","date":"2015-02-23","pret":-0.02108,"close":6.35}
{"ticker":"MRIN","date":"2015-02-24","pret":-0.02935,"close":6.48}
{"ticker":"MRIN","date":"2015-02-25","pret":0.01555,"close":6.54}
{"ticker":"MRIN","date":"2015-02-26","pret":0.01531,"close":6.6}
{"ticker":"MRIN","date":"2015-02-27","pret":0.00757,"close":6.58}
{"ticker":"MRIN","date":"2015-03-02","pret":-0.00757,"close":6.67}
{"ticker":"MRIN","date":"2015-03-03","pret":0.01508,"close":6.6}
{"ticker":"MRIN","date":"2015-03-04","pret":-0.01356,"close":6.8}
{"ticker":"MRIN","date":"2015-03-05","pret":0.03137,"close":6.71}
{"ticker":"MRIN","date":"2015-03-06","pret":-0.01631,"close":6.63}
{"ticker":"MRIN","date":"2015-03-09","pret":-0.00449,"close":6.48}
{"ticker":"MRIN","date":"2015-03-10","pret":-0.0367,"close":6.17}
{"ticker":"MRIN","date":"2015-03-11","pret":-0.04134,"close":6.14}
{"ticker":"MRIN","date":"2015-03-12","pret":0.00808,"close":6.39}
{"ticker":"MRIN","date":"2015-03-13","pret":0.03014,"close":6.16}
{"ticker":"MRIN","date":"2015-03-16","pret":-0.03822,"close":6.01}
{"ticker":"MRIN","date":"2015-03-17","pret":-0.03133,"close":5.95}
{"ticker":"MRIN","date":"2015-03-18","pret":-0.00841,"close":6.05}
{"ticker":"MRIN","date":"2015-03-19","pret":0,"close":5.94}
{"ticker":"MRIN","date":"2015-03-20","pret":0.00169,"close":6}
{"ticker":"MRIN","date":"2015-03-23","pret":0.0084,"close":6.13}
{"ticker":"MRIN","date":"2015-03-24","pret":0.01987,"close":6.31}
{"ticker":"MRIN","date":"2015-03-25","pret":0.03067,"close":6.25}
{"ticker":"MRIN","date":"2015-03-26","pret":-0.0128,"close":6.38}
{"ticker":"MRIN","date":"2015-03-27","pret":0.02072,"close":6.16}
{"ticker":"MRIN","date":"2015-03-30","pret":-0.02718,"close":6.2}
{"ticker":"MRIN","date":"2015-03-31","pret":-0.00325,"close":6.29}
{"ticker":"MRIN","date":"2015-04-01","pret":0.01773,"close":6.29}
{"ticker":"MRIN","date":"2015-04-02","pret":0.00319,"close":6.39}
{"ticker":"MRIN","date":"2015-04-06","pret":0.01423,"close":6.28}
{"ticker":"MRIN","date":"2015-04-07","pret":-0.02222,"close":6.33}
{"ticker":"MRIN","date":"2015-04-08","pret":0.00799,"close":6.39}
{"ticker":"MRIN","date":"2015-04-09","pret":0.01266,"close":6.53}
{"ticker":"MRIN","date":"2015-04-10","pret":0.02944,"close":6.75}
{"ticker":"MRIN","date":"2015-04-13","pret":0.03008,"close":6.49}
{"ticker":"MRIN","date":"2015-04-14","pret":-0.04237,"close":6.59}
{"ticker":"MRIN","date":"2015-04-15","pret":0.01381,"close":6.6}
{"ticker":"MRIN","date":"2015-04-16","pret":0.00152,"close":6.65}
{"ticker":"MRIN","date":"2015-04-17","pret":0.00758,"close":6.59}
{"ticker":"MRIN","date":"2015-04-20","pret":0.00302,"close":6.43}
{"ticker":"MRIN","date":"2015-04-21","pret":-0.02285,"close":6.38}
{"ticker":"MRIN","date":"2015-04-22","pret":-0.01396,"close":6.39}
{"ticker":"MRIN","date":"2015-04-23","pret":-0.00627,"close":6.36}
{"ticker":"MRIN","date":"2015-04-24","pret":-0.00315,"close":6.37}
{"ticker":"MRIN","date":"2015-04-27","pret":0.00472,"close":6.32}
{"ticker":"MRIN","date":"2015-04-28","pret":-0.0063,"close":6.45}
{"ticker":"MRIN","date":"2015-04-29","pret":0.02033,"close":6.33}
{"ticker":"MRIN","date":"2015-04-30","pret":-0.02508,"close":6.04}
{"ticker":"MRIN","date":"2015-05-01","pret":-0.04049,"close":6.12}
{"ticker":"MRIN","date":"2015-05-04","pret":0.00823,"close":6.09}
{"ticker":"MRIN","date":"2015-05-05","pret":-0.00328,"close":6}
{"ticker":"MRIN","date":"2015-05-06","pret":-0.0033,"close":6.16}
{"ticker":"MRIN","date":"2015-05-07","pret":0.00658,"close":6.04}
{"ticker":"MRIN","date":"2015-05-08","pret":-0.00658,"close":6.03}
{"ticker":"MRIN","date":"2015-05-11","pret":-0.00995,"close":6.03}
{"ticker":"MRIN","date":"2015-05-12","pret":0.00499,"close":6.22}
{"ticker":"MRIN","date":"2015-05-13","pret":0.03102,"close":6.17}
{"ticker":"MRIN","date":"2015-05-14","pret":-0.00645,"close":6.13}
{"ticker":"MRIN","date":"2015-05-15","pret":-0.01303,"close":6.16}
{"ticker":"MRIN","date":"2015-05-18","pret":0.01626,"close":6.14}
{"ticker":"MRIN","date":"2015-05-19","pret":-0.01626,"close":6.12}
{"ticker":"MRIN","date":"2015-05-20","pret":-0.00823,"close":5.94}
{"ticker":"MRIN","date":"2015-05-21","pret":-0.02511,"close":5.79}
{"ticker":"MRIN","date":"2015-05-22","pret":-0.02575,"close":5.6}
{"ticker":"MRIN","date":"2015-05-26","pret":-0.02643,"close":5.54}
{"ticker":"MRIN","date":"2015-05-27","pret":-0.0162,"close":5.47}
{"ticker":"MRIN","date":"2015-05-28","pret":-0.01832,"close":5.71}
{"ticker":"MRIN","date":"2015-05-29","pret":0.05747,"close":5.69}
{"ticker":"MRIN","date":"2015-06-01","pret":-0.00525,"close":5.82}
{"ticker":"MRIN","date":"2015-06-02","pret":0.01739,"close":6.11}
{"ticker":"MRIN","date":"2015-06-03","pret":0.05043,"close":6.48}
{"ticker":"MRIN","date":"2015-06-04","pret":0.05424,"close":6.5}
{"ticker":"MRIN","date":"2015-06-05","pret":0.00465,"close":7.1}
{"ticker":"MRIN","date":"2015-06-08","pret":0.07873,"close":6.81}
{"ticker":"MRIN","date":"2015-06-09","pret":-0.03046,"close":6.66}
{"ticker":"MRIN","date":"2015-06-10","pret":-0.01185,"close":6.79}
{"ticker":"MRIN","date":"2015-06-11","pret":0.01038,"close":7.19}
{"ticker":"MRIN","date":"2015-06-12","pret":0.05174,"close":7.33}
{"ticker":"MRIN","date":"2015-06-15","pret":0.01391,"close":7.58}
{"ticker":"MRIN","date":"2015-06-16","pret":0.0406,"close":7.33}
{"ticker":"MRIN","date":"2015-06-17","pret":-0.02825,"close":7.35}
{"ticker":"MRIN","date":"2015-06-18","pret":0.00272,"close":7.38}
{"ticker":"MRIN","date":"2015-06-19","pret":0.00407,"close":7.3}
{"ticker":"MRIN","date":"2015-06-22","pret":-0.00544,"close":7.21}
{"ticker":"MRIN","date":"2015-06-23","pret":-0.02065,"close":7.23}
{"ticker":"MRIN","date":"2015-06-24","pret":-0.00558,"close":6.95}
{"ticker":"MRIN","date":"2015-06-25","pret":-0.0327,"close":6.95}
{"ticker":"MRIN","date":"2015-06-26","pret":0.01006,"close":6.93}
{"ticker":"MRIN","date":"2015-06-29","pret":-0.02903,"close":6.75}
{"ticker":"MRIN","date":"2015-06-30","pret":0,"close":6.74}
{"ticker":"MRIN","date":"2015-07-01","pret":-0.00443,"close":6.76}
{"ticker":"MRIN","date":"2015-07-02","pret":-0.00148,"close":6.65}
{"ticker":"MRIN","date":"2015-07-06","pret":-0.02551,"close":6.48}
{"ticker":"MRIN","date":"2015-07-07","pret":-0.01996,"close":6.52}
{"ticker":"MRIN","date":"2015-07-08","pret":0,"close":6.12}
{"ticker":"MRIN","date":"2015-07-09","pret":-0.03631,"close":6.03}
{"ticker":"MRIN","date":"2015-07-10","pret":-0.02276,"close":6}
{"ticker":"MRIN","date":"2015-07-13","pret":-0.01324,"close":6.07}
{"ticker":"MRIN","date":"2015-07-14","pret":0.00995,"close":6.3}
{"ticker":"MRIN","date":"2015-07-15","pret":0.03566,"close":6.07}
{"ticker":"MRIN","date":"2015-07-16","pret":-0.03072,"close":6.23}
{"ticker":"MRIN","date":"2015-07-17","pret":0.02433,"close":6.14}
{"ticker":"MRIN","date":"2015-07-20","pret":-0.0129,"close":5.91}
{"ticker":"MRIN","date":"2015-07-21","pret":-0.03637,"close":6.06}
{"ticker":"MRIN","date":"2015-07-22","pret":0.0167,"close":6.1}
{"ticker":"MRIN","date":"2015-07-23","pret":0.01642,"close":5.92}
{"ticker":"MRIN","date":"2015-07-24","pret":-0.03987,"close":5.67}
{"ticker":"MRIN","date":"2015-07-27","pret":-0.03449,"close":5.59}
{"ticker":"MRIN","date":"2015-07-28","pret":-0.01058,"close":5.62}
{"ticker":"MRIN","date":"2015-07-29","pret":0.00177,"close":5.5}
{"ticker":"MRIN","date":"2015-07-30","pret":-0.03604,"close":5.53}
{"ticker":"MRIN","date":"2015-07-31","pret":0.00731,"close":5.59}
{"ticker":"MRIN","date":"2015-08-03","pret":0.00364,"close":5.37}
{"ticker":"MRIN","date":"2015-08-04","pret":-0.02947,"close":5.38}
{"ticker":"MRIN","date":"2015-08-05","pret":0.0093,"close":5.58}
{"ticker":"MRIN","date":"2015-08-06","pret":-0.12615,"close":4.01}
{"ticker":"MRIN","date":"2015-08-07","pret":-0.17395,"close":3.93}
{"ticker":"MRIN","date":"2015-08-10","pret":-0.01766,"close":3.66}
{"ticker":"MRIN","date":"2015-08-11","pret":-0.06573,"close":3.55}
{"ticker":"MRIN","date":"2015-08-12","pret":-0.04162,"close":3.48}
{"ticker":"MRIN","date":"2015-08-13","pret":-0.01427,"close":3.43}
{"ticker":"MRIN","date":"2015-08-14","pret":-0.01447,"close":3.49}
{"ticker":"MRIN","date":"2015-08-17","pret":0.01447,"close":3.54}
{"ticker":"MRIN","date":"2015-08-18","pret":0.01427,"close":3.51}
{"ticker":"MRIN","date":"2015-08-19","pret":-0.00853,"close":3.5}
{"ticker":"MRIN","date":"2015-08-20","pret":-0.01149,"close":3.41}
{"ticker":"MRIN","date":"2015-08-21","pret":-0.0353,"close":3.52}
{"ticker":"MRIN","date":"2015-08-24","pret":0.01781,"close":3.5}
{"ticker":"MRIN","date":"2015-08-25","pret":0.0627,"close":3.51}
{"ticker":"MRIN","date":"2015-08-26","pret":-0.01111,"close":3.55}
{"ticker":"MRIN","date":"2015-08-27","pret":-0.0056,"close":3.47}
{"ticker":"MRIN","date":"2015-08-28","pret":-0.02273,"close":3.58}
{"ticker":"MRIN","date":"2015-08-31","pret":0.02553,"close":3.57}
{"ticker":"MRIN","date":"2015-09-01","pret":-0.02266,"close":3.51}
{"ticker":"MRIN","date":"2015-09-02","pret":0.02266,"close":3.54}
{"ticker":"MRIN","date":"2015-09-03","pret":-0.0141,"close":3.55}
{"ticker":"MRIN","date":"2015-09-04","pret":-0.00856,"close":3.5}
{"ticker":"MRIN","date":"2015-09-08","pret":0.01422,"close":3.78}
{"ticker":"MRIN","date":"2015-09-09","pret":0.06824,"close":3.77}
{"ticker":"MRIN","date":"2015-09-10","pret":-0.00795,"close":3.87}
{"ticker":"MRIN","date":"2015-09-11","pret":0.02105,"close":4.05}
{"ticker":"MRIN","date":"2015-09-14","pret":0.05324,"close":3.85}
{"ticker":"MRIN","date":"2015-09-15","pret":-0.05064,"close":3.95}
{"ticker":"MRIN","date":"2015-09-16","pret":0.02311,"close":3.94}
{"ticker":"MRIN","date":"2015-09-17","pret":0.00254,"close":3.95}
{"ticker":"MRIN","date":"2015-09-18","pret":-0.01018,"close":3.78}
{"ticker":"MRIN","date":"2015-09-21","pret":-0.02591,"close":3.63}
{"ticker":"MRIN","date":"2015-09-22","pret":-0.07068,"close":3.51}
{"ticker":"MRIN","date":"2015-09-23","pret":-0.00565,"close":3.51}
{"ticker":"MRIN","date":"2015-09-24","pret":-0.00568,"close":3.68}
{"ticker":"MRIN","date":"2015-09-25","pret":0.06347,"close":3.47}
{"ticker":"MRIN","date":"2015-09-28","pret":-0.07493,"close":3.28}
{"ticker":"MRIN","date":"2015-09-29","pret":-0.05631,"close":3.11}
{"ticker":"MRIN","date":"2015-09-30","pret":-0.04044,"close":3.13}
{"ticker":"MRIN","date":"2015-10-01","pret":-0.00957,"close":3.15}
{"ticker":"MRIN","date":"2015-10-02","pret":0.00639,"close":3.25}
{"ticker":"MRIN","date":"2015-10-05","pret":0.0497,"close":3.59}
{"ticker":"MRIN","date":"2015-10-06","pret":0.0702,"close":3.58}
{"ticker":"MRIN","date":"2015-10-07","pret":0.01402,"close":3.63}
{"ticker":"MRIN","date":"2015-10-08","pret":-0.00279,"close":3.63}
{"ticker":"MRIN","date":"2015-10-09","pret":0.01936,"close":3.73}
{"ticker":"MRIN","date":"2015-10-12","pret":0.019,"close":3.48}
{"ticker":"MRIN","date":"2015-10-13","pret":-0.07535,"close":3.53}
{"ticker":"MRIN","date":"2015-10-14","pret":0.02575,"close":3.54}
{"ticker":"MRIN","date":"2015-10-15","pret":0.00563,"close":3.74}
{"ticker":"MRIN","date":"2015-10-16","pret":0.052,"close":3.68}
{"ticker":"MRIN","date":"2015-10-19","pret":-0.02703,"close":3.66}
{"ticker":"MRIN","date":"2015-10-20","pret":0.00274,"close":3.68}
{"ticker":"MRIN","date":"2015-10-21","pret":0.00816,"close":3.47}
{"ticker":"MRIN","date":"2015-10-22","pret":-0.05859,"close":3.52}
{"ticker":"MRIN","date":"2015-10-23","pret":0.02553,"close":3.71}
{"ticker":"MRIN","date":"2015-10-26","pret":0.03847,"close":3.62}
{"ticker":"MRIN","date":"2015-10-27","pret":-0.03288,"close":3.45}
{"ticker":"MRIN","date":"2015-10-28","pret":-0.03978,"close":3.74}
{"ticker":"MRIN","date":"2015-10-29","pret":0.08338,"close":3.67}
{"ticker":"MRIN","date":"2015-10-30","pret":-0.02703,"close":3.58}
{"ticker":"MRIN","date":"2015-11-02","pret":-0.0306,"close":3.73}
{"ticker":"MRIN","date":"2015-11-03","pret":0.0469,"close":3.85}
{"ticker":"MRIN","date":"2015-11-04","pret":0.03963,"close":3.7}
{"ticker":"MRIN","date":"2015-11-05","pret":0.03062,"close":3.85}
{"ticker":"MRIN","date":"2015-11-06","pret":-0.04365,"close":4.01}
{"ticker":"MRIN","date":"2015-11-09","pret":0.05365,"close":3.96}
{"ticker":"MRIN","date":"2015-11-10","pret":-0.02519,"close":3.93}
{"ticker":"MRIN","date":"2015-11-11","pret":-0.00768,"close":3.85}
{"ticker":"MRIN","date":"2015-11-12","pret":-0.01034,"close":3.82}
{"ticker":"MRIN","date":"2015-11-13","pret":-0.01835,"close":3.73}
{"ticker":"MRIN","date":"2015-11-16","pret":-0.01332,"close":3.83}
{"ticker":"MRIN","date":"2015-11-17","pret":0.01332,"close":3.74}
{"ticker":"MRIN","date":"2015-11-18","pret":-0.0053,"close":3.85}
{"ticker":"MRIN","date":"2015-11-19","pret":0.01321,"close":3.97}
{"ticker":"MRIN","date":"2015-11-20","pret":0.04616,"close":4.04}
{"ticker":"MRIN","date":"2015-11-23","pret":0.02231,"close":4}
{"ticker":"MRIN","date":"2015-11-24","pret":-0.03238,"close":3.88}
{"ticker":"MRIN","date":"2015-11-25","pret":-0.02046,"close":3.97}
{"ticker":"MRIN","date":"2015-11-26"}
{"ticker":"MRIN","date":"2015-11-27","pret":0.02046,"close":3.9}
{"ticker":"MRIN","date":"2015-11-30","pret":-0.02046,"close":3.89}
{"ticker":"MRIN","date":"2015-12-01","pret":0.00772,"close":3.9}
{"ticker":"MRIN","date":"2015-12-02","pret":-0.00514,"close":3.81}
{"ticker":"MRIN","date":"2015-12-03","pret":-0.02611,"close":3.87}
{"ticker":"MRIN","date":"2015-12-04","pret":0.01575,"close":3.88}
{"ticker":"MRIN","date":"2015-12-07","pret":0.00778,"close":3.81}
{"ticker":"MRIN","date":"2015-12-08","pret":-0.02618,"close":3.73}
{"ticker":"MRIN","date":"2015-12-09","pret":-0.02688,"close":3.72}
{"ticker":"MRIN","date":"2015-12-10","pret":0.01353,"close":3.73}
{"ticker":"MRIN","date":"2015-12-11","pret":-0.01081,"close":3.66}
{"ticker":"MRIN","date":"2015-12-14","pret":-0.00545,"close":3.51}
{"ticker":"MRIN","date":"2015-12-15","pret":-0.0447,"close":3.59}
{"ticker":"MRIN","date":"2015-12-16","pret":0.02539,"close":3.61}
{"ticker":"MRIN","date":"2015-12-17"}
{"ticker":"MRIN","date":"2015-12-18","pret":-0.00839,"close":3.68}
{"ticker":"MRIN","date":"2015-12-21","pret":0.03857,"close":3.87}
{"ticker":"MRIN","date":"2015-12-22","pret":0.04492,"close":3.9}
{"ticker":"MRIN","date":"2015-12-23","pret":0.00516,"close":3.88}
{"ticker":"MRIN","date":"2015-12-24","pret":-0.00257,"close":3.77}
{"ticker":"MRIN","date":"2015-12-28","pret":-0.04211,"close":3.71}
{"ticker":"MRIN","date":"2015-12-29","pret":-0.0081,"close":3.62}
{"ticker":"MRIN","date":"2015-12-30","pret":-0.02469,"close":3.55}
{"ticker":"MRIN","date":"2015-12-31","pret":-0.01681,"close":3.58}
{"ticker":"MRIN","date":"2016-01-04","pret":-0.01136,"close":3.41}
{"ticker":"MRIN","date":"2016-01-05","pret":-0.03489,"close":3.29}
{"ticker":"MRK","date":"2015-01-02","pret":-0.00087,"close":57.19}
{"ticker":"MRK","date":"2015-01-05","pret":0.01715,"close":58.04}
{"ticker":"MRK","date":"2015-01-06","pret":0.0012,"close":60.32}
{"ticker":"MRK","date":"2015-01-07","pret":0.03639,"close":61.61}
{"ticker":"MRK","date":"2015-01-08","pret":0.02548,"close":62.85}
{"ticker":"MRK","date":"2015-01-09","pret":0.01298,"close":62.56}
{"ticker":"MRK","date":"2015-01-12","pret":0.00461,"close":62.3}
{"ticker":"MRK","date":"2015-01-13","pret":-0.00302,"close":62.19}
{"ticker":"MRK","date":"2015-01-14","pret":-0.0191,"close":62.64}
{"ticker":"MRK","date":"2015-01-15","pret":0.01719,"close":61.88}
{"ticker":"MRK","date":"2015-01-16","pret":-0.01492,"close":63.03}
{"ticker":"MRK","date":"2015-01-20","pret":0.01365,"close":62.61}
{"ticker":"MRK","date":"2015-01-21","pret":-0.00464,"close":62.16}
{"ticker":"MRK","date":"2015-01-22","pret":-0.00257,"close":62.59}
{"ticker":"MRK","date":"2015-01-23","pret":0.00321,"close":62.49}
{"ticker":"MRK","date":"2015-01-26","pret":0.00192,"close":62.82}
{"ticker":"MRK","date":"2015-01-27","pret":0.00478,"close":62.56}
{"ticker":"MRK","date":"2015-01-28","pret":-0.00096,"close":61.45}
{"ticker":"MRK","date":"2015-01-29","pret":-0.02059,"close":62.09}
{"ticker":"MRK","date":"2015-01-30","pret":-0.00016,"close":60.28}
{"ticker":"MRK","date":"2015-02-02","pret":-0.01688,"close":60.88}
{"ticker":"MRK","date":"2015-02-03","pret":0.00643,"close":61.02}
{"ticker":"MRK","date":"2015-02-04","pret":-0.01522,"close":59.05}
{"ticker":"MRK","date":"2015-02-05","pret":-0.01174,"close":59.17}
{"ticker":"MRK","date":"2015-02-06","pret":-0.00287,"close":58.79}
{"ticker":"MRK","date":"2015-02-09","pret":-0.00764,"close":58.33}
{"ticker":"MRK","date":"2015-02-10","pret":0.00595,"close":58.85}
{"ticker":"MRK","date":"2015-02-11","pret":-0.00408,"close":58.74}
{"ticker":"MRK","date":"2015-02-12","pret":0.00408,"close":58.88}
{"ticker":"MRK","date":"2015-02-13","pret":-0.0017,"close":58.81}
{"ticker":"MRK","date":"2015-02-17","pret":-0.00272,"close":58.79}
{"ticker":"MRK","date":"2015-02-18","pret":-0.00119,"close":58.8}
{"ticker":"MRK","date":"2015-02-19","pret":0.00306,"close":58.3}
{"ticker":"MRK","date":"2015-02-20","pret":-0.01197,"close":58.35}
{"ticker":"MRK","date":"2015-02-23","pret":0.00412,"close":58.3}
{"ticker":"MRK","date":"2015-02-24","pret":0.00171,"close":58.36}
{"ticker":"MRK","date":"2015-02-25","pret":-0.00051,"close":58.49}
{"ticker":"MRK","date":"2015-02-26","pret":0.00342,"close":58.96}
{"ticker":"MRK","date":"2015-02-27","pret":0.00391,"close":58.54}
{"ticker":"MRK","date":"2015-03-02","pret":-0.01024,"close":58.58}
{"ticker":"MRK","date":"2015-03-03","pret":0.00599,"close":58.34}
{"ticker":"MRK","date":"2015-03-04","pret":-0.00393,"close":57.88}
{"ticker":"MRK","date":"2015-03-05","pret":-0.00549,"close":57.98}
{"ticker":"MRK","date":"2015-03-06","pret":-0.00414,"close":56.84}
{"ticker":"MRK","date":"2015-03-09","pret":-0.01761,"close":57.26}
{"ticker":"MRK","date":"2015-03-10","pret":0.00193,"close":56.58}
{"ticker":"MRK","date":"2015-03-11","pret":0.00944,"close":56.06}
{"ticker":"MRK","date":"2015-03-12","pret":-0.02948,"close":56.17}
{"ticker":"MRK","date":"2015-03-13","pret":0.00376,"close":56.2}
{"ticker":"MRK","date":"2015-03-16","pret":0.00977,"close":57.12}
{"ticker":"MRK","date":"2015-03-17","pret":0.00546,"close":56.47}
{"ticker":"MRK","date":"2015-03-18","pret":-0.00883,"close":57.65}
{"ticker":"MRK","date":"2015-03-19","pret":0.01828,"close":58.21}
{"ticker":"MRK","date":"2015-03-20","pret":0.01401,"close":58.58}
{"ticker":"MRK","date":"2015-03-23","pret":0.00274,"close":58.73}
{"ticker":"MRK","date":"2015-03-24","pret":0.01715,"close":58.63}
{"ticker":"MRK","date":"2015-03-25","pret":0.00151,"close":58.26}
{"ticker":"MRK","date":"2015-03-26","pret":-0.02484,"close":57.6}
{"ticker":"MRK","date":"2015-03-27","pret":-0.00362,"close":57.75}
{"ticker":"MRK","date":"2015-03-30","pret":0.00724,"close":58.34}
{"ticker":"MRK","date":"2015-03-31","pret":-0.00103,"close":57.48}
{"ticker":"MRK","date":"2015-04-01","pret":-0.01611,"close":56.86}
{"ticker":"MRK","date":"2015-04-02","pret":-0.00455,"close":57.1}
{"ticker":"MRK","date":"2015-04-06","pret":-0.00123,"close":57.18}
{"ticker":"MRK","date":"2015-04-07","pret":0.01274,"close":57.43}
{"ticker":"MRK","date":"2015-04-08","pret":0.00433,"close":57.15}
{"ticker":"MRK","date":"2015-04-09","pret":-0.01199,"close":57.43}
{"ticker":"MRK","date":"2015-04-10","pret":-0.00298,"close":57.25}
{"ticker":"MRK","date":"2015-04-13","pret":0.00053,"close":56.73}
{"ticker":"MRK","date":"2015-04-14","pret":-0.00246,"close":57.76}
{"ticker":"MRK","date":"2015-04-15","pret":0.01965,"close":58.45}
{"ticker":"MRK","date":"2015-04-16","pret":0.00241,"close":57.84}
{"ticker":"MRK","date":"2015-04-17","pret":-0.01488,"close":56.88}
{"ticker":"MRK","date":"2015-04-20","pret":0.00261,"close":57.61}
{"ticker":"MRK","date":"2015-04-21","pret":0.00883,"close":57.66}
{"ticker":"MRK","date":"2015-04-22","pret":-0.00779,"close":57.69}
{"ticker":"MRK","date":"2015-04-23","pret":-0.0007,"close":57.51}
{"ticker":"MRK","date":"2015-04-24","pret":0.00572,"close":57.6}
{"ticker":"MRK","date":"2015-04-27","pret":-0.00035,"close":57.1}
{"ticker":"MRK","date":"2015-04-28","pret":0.0405,"close":59.98}
{"ticker":"MRK","date":"2015-04-29","pret":-0.01489,"close":59.68}
{"ticker":"MRK","date":"2015-04-30","pret":0.00772,"close":59.56}
{"ticker":"MRK","date":"2015-05-01","pret":-0.0005,"close":59.86}
{"ticker":"MRK","date":"2015-05-04","pret":0.00634,"close":60.64}
{"ticker":"MRK","date":"2015-05-05","pret":0.00299,"close":60.49}
{"ticker":"MRK","date":"2015-05-06","pret":0.00215,"close":60.26}
{"ticker":"MRK","date":"2015-05-07","pret":-0.00664,"close":60.3}
{"ticker":"MRK","date":"2015-05-08","pret":0.0157,"close":60.74}
{"ticker":"MRK","date":"2015-05-11","pret":-0.00559,"close":60}
{"ticker":"MRK","date":"2015-05-12","pret":-0.01847,"close":59.44}
{"ticker":"MRK","date":"2015-05-13","pret":0.00118,"close":59.18}
{"ticker":"MRK","date":"2015-05-14","pret":-0.00252,"close":59.78}
{"ticker":"MRK","date":"2015-05-15","pret":0.00787,"close":60.23}
{"ticker":"MRK","date":"2015-05-18","pret":0.00383,"close":60.01}
{"ticker":"MRK","date":"2015-05-19","pret":-0.0035,"close":60.52}
{"ticker":"MRK","date":"2015-05-20","pret":0.01177,"close":60.46}
{"ticker":"MRK","date":"2015-05-21","pret":-0.00198,"close":60.1}
{"ticker":"MRK","date":"2015-05-22","pret":-0.00796,"close":59.38}
{"ticker":"MRK","date":"2015-05-26","pret":-0.01324,"close":58.97}
{"ticker":"MRK","date":"2015-05-27","pret":-0.00321,"close":59.46}
{"ticker":"MRK","date":"2015-05-28","pret":0.00607,"close":59.7}
{"ticker":"MRK","date":"2015-05-29","pret":0.00721,"close":60.89}
{"ticker":"MRK","date":"2015-06-01","pret":0.01607,"close":60.75}
{"ticker":"MRK","date":"2015-06-02","pret":-0.0066,"close":60.24}
{"ticker":"MRK","date":"2015-06-03","pret":0.00347,"close":60.39}
{"ticker":"MRK","date":"2015-06-04","pret":-0.01161,"close":59.47}
{"ticker":"MRK","date":"2015-06-05","pret":-0.01006,"close":58.99}
{"ticker":"MRK","date":"2015-06-08","pret":-0.00795,"close":58.87}
{"ticker":"MRK","date":"2015-06-09","pret":0.00119,"close":58.84}
{"ticker":"MRK","date":"2015-06-10","pret":0.00034,"close":59.61}
{"ticker":"MRK","date":"2015-06-11","pret":0.00372,"close":58.91}
{"ticker":"MRK","date":"2015-06-12","pret":-0.00695,"close":57.87}
{"ticker":"MRK","date":"2015-06-15","pret":-0.02045,"close":57.12}
{"ticker":"MRK","date":"2015-06-16","pret":-0.00627,"close":57.71}
{"ticker":"MRK","date":"2015-06-17","pret":0.00818,"close":57.91}
{"ticker":"MRK","date":"2015-06-18","pret":0.00346,"close":58.59}
{"ticker":"MRK","date":"2015-06-19","pret":0.0086,"close":58.04}
{"ticker":"MRK","date":"2015-06-22","pret":0.00648,"close":58.83}
{"ticker":"MRK","date":"2015-06-23","pret":0.00153,"close":59.03}
{"ticker":"MRK","date":"2015-06-24","pret":0.00068,"close":58.24}
{"ticker":"MRK","date":"2015-06-25","pret":-0.01144,"close":57.9}
{"ticker":"MRK","date":"2015-06-26","pret":-0.00052,"close":58.49}
{"ticker":"MRK","date":"2015-06-29","pret":-0.00499,"close":57.29}
{"ticker":"MRK","date":"2015-06-30","pret":-0.0038,"close":56.93}
{"ticker":"MRK","date":"2015-07-01","pret":-0.01361,"close":57.6}
{"ticker":"MRK","date":"2015-07-02","pret":0.01759,"close":57.67}
{"ticker":"MRK","date":"2015-07-06","pret":-0.01216,"close":57.55}
{"ticker":"MRK","date":"2015-07-07","pret":0.00887,"close":57.99}
{"ticker":"MRK","date":"2015-07-08","pret":-0.00035,"close":57.35}
{"ticker":"MRK","date":"2015-07-09","pret":0.00536,"close":57.38}
{"ticker":"MRK","date":"2015-07-10","pret":0.00052,"close":57.95}
{"ticker":"MRK","date":"2015-07-13","pret":0.0031,"close":57.87}
{"ticker":"MRK","date":"2015-07-14","pret":-0.00603,"close":58.19}
{"ticker":"MRK","date":"2015-07-15","pret":0.00448,"close":58.22}
{"ticker":"MRK","date":"2015-07-16","pret":0.006,"close":58.82}
{"ticker":"MRK","date":"2015-07-17","pret":0.00324,"close":58.82}
{"ticker":"MRK","date":"2015-07-20","pret":0.00442,"close":59}
{"ticker":"MRK","date":"2015-07-21","pret":0.00051,"close":58.67}
{"ticker":"MRK","date":"2015-07-22","pret":-0.00817,"close":58.13}
{"ticker":"MRK","date":"2015-07-23","pret":0.00034,"close":58.07}
{"ticker":"MRK","date":"2015-07-24","pret":-0.01411,"close":57.41}
{"ticker":"MRK","date":"2015-07-27","pret":-0.00486,"close":56.99}
{"ticker":"MRK","date":"2015-07-28","pret":-0.01597,"close":57.52}
{"ticker":"MRK","date":"2015-07-29","pret":0.02049,"close":58.54}
{"ticker":"MRK","date":"2015-07-30","pret":0.01599,"close":58.52}
{"ticker":"MRK","date":"2015-07-31","pret":0.00646,"close":58.96}
{"ticker":"MRK","date":"2015-08-03","pret":0.00507,"close":59.05}
{"ticker":"MRK","date":"2015-08-04","pret":0.00236,"close":58.7}
{"ticker":"MRK","date":"2015-08-05","pret":-0.00608,"close":59.1}
{"ticker":"MRK","date":"2015-08-06","pret":0.00135,"close":58.43}
{"ticker":"MRK","date":"2015-08-07","pret":-0.01379,"close":57.97}
{"ticker":"MRK","date":"2015-08-10","pret":-0.00154,"close":58.41}
{"ticker":"MRK","date":"2015-08-11","pret":-0.00568,"close":57.76}
{"ticker":"MRK","date":"2015-08-12","pret":-0.01128,"close":58.26}
{"ticker":"MRK","date":"2015-08-13","pret":0.02193,"close":58.98}
{"ticker":"MRK","date":"2015-08-14","pret":0.00783,"close":59.18}
{"ticker":"MRK","date":"2015-08-17","pret":-0.00356,"close":59.71}
{"ticker":"MRK","date":"2015-08-18","pret":0.01469,"close":59.66}
{"ticker":"MRK","date":"2015-08-19","pret":-0.00588,"close":59.66}
{"ticker":"MRK","date":"2015-08-20","pret":-0.01752,"close":56.95}
{"ticker":"MRK","date":"2015-08-21","pret":-0.0296,"close":55.77}
{"ticker":"MRK","date":"2015-08-24","pret":-0.06422,"close":53.99}
{"ticker":"MRK","date":"2015-08-25","pret":0.04279,"close":51.17}
{"ticker":"MRK","date":"2015-08-26","pret":-0.03659,"close":54.42}
{"ticker":"MRK","date":"2015-08-27","pret":0.0346,"close":54.95}
{"ticker":"MRK","date":"2015-08-28","pret":-0.00909,"close":55.37}
{"ticker":"MRK","date":"2015-08-31","pret":0.00619,"close":53.85}
{"ticker":"MRK","date":"2015-09-01","pret":-0.04566,"close":52.53}
{"ticker":"MRK","date":"2015-09-02","pret":0.00964,"close":52.98}
{"ticker":"MRK","date":"2015-09-03","pret":0.00188,"close":52.65}
{"ticker":"MRK","date":"2015-09-04","pret":-0.02221,"close":51.59}
{"ticker":"MRK","date":"2015-09-08","pret":0.01732,"close":52.69}
{"ticker":"MRK","date":"2015-09-09","pret":0.00377,"close":51.93}
{"ticker":"MRK","date":"2015-09-10","pret":-0.02262,"close":52.72}
{"ticker":"MRK","date":"2015-09-11","pret":0.00365,"close":52.09}
{"ticker":"MRK","date":"2015-09-14","pret":-0.00172,"close":52.34}
{"ticker":"MRK","date":"2015-09-15","pret":0.01258,"close":53.55}
{"ticker":"MRK","date":"2015-09-16","pret":0.01374,"close":53.87}
{"ticker":"MRK","date":"2015-09-17","pret":0.00633,"close":53.96}
{"ticker":"MRK","date":"2015-09-18","pret":-0.00316,"close":52.13}
{"ticker":"MRK","date":"2015-09-21","pret":-0.02337,"close":50.98}
{"ticker":"MRK","date":"2015-09-22","pret":-0.03671,"close":50.74}
{"ticker":"MRK","date":"2015-09-23","pret":0.00375,"close":51.03}
{"ticker":"MRK","date":"2015-09-24","pret":-0.00415,"close":50.59}
{"ticker":"MRK","date":"2015-09-25","pret":0.00769,"close":49.6}
{"ticker":"MRK","date":"2015-09-28","pret":-0.03233,"close":48.42}
{"ticker":"MRK","date":"2015-09-29","pret":-0.01471,"close":48.65}
{"ticker":"MRK","date":"2015-09-30","pret":0.01674,"close":49.39}
{"ticker":"MRK","date":"2015-10-01","pret":-0.00101,"close":49.37}
{"ticker":"MRK","date":"2015-10-02","pret":-0.01141,"close":50.14}
{"ticker":"MRK","date":"2015-10-05","pret":0.04567,"close":51.23}
{"ticker":"MRK","date":"2015-10-06","pret":0.00625,"close":49.8}
{"ticker":"MRK","date":"2015-10-07","pret":-0.01826,"close":50.95}
{"ticker":"MRK","date":"2015-10-08","pret":0.00396,"close":51.02}
{"ticker":"MRK","date":"2015-10-09","pret":0.00649,"close":50.95}
{"ticker":"MRK","date":"2015-10-12","pret":-0.02542,"close":50.71}
{"ticker":"MRK","date":"2015-10-13","pret":0.0213,"close":49.47}
{"ticker":"MRK","date":"2015-10-14","pret":-0.02371,"close":49.54}
{"ticker":"MRK","date":"2015-10-15","pret":0.00161,"close":50.72}
{"ticker":"MRK","date":"2015-10-16","pret":0.03229,"close":51.48}
{"ticker":"MRK","date":"2015-10-19","pret":0.00058,"close":51.4}
{"ticker":"MRK","date":"2015-10-20","pret":0.00117,"close":50.39}
{"ticker":"MRK","date":"2015-10-21","pret":-0.01253,"close":50.59}
{"ticker":"MRK","date":"2015-10-22","pret":0.00138,"close":52.01}
{"ticker":"MRK","date":"2015-10-23","pret":0.02966,"close":52.88}
{"ticker":"MRK","date":"2015-10-26","pret":0.00571,"close":52.91}
{"ticker":"MRK","date":"2015-10-27","pret":0.02086,"close":53.47}
{"ticker":"MRK","date":"2015-10-28","pret":0.00427,"close":55.1}
{"ticker":"MRK","date":"2015-10-29","pret":0.01781,"close":54.87}
{"ticker":"MRK","date":"2015-10-30","pret":-0.0031,"close":54.66}
{"ticker":"MRK","date":"2015-11-02","pret":-0.00183,"close":55.11}
{"ticker":"MRK","date":"2015-11-03","pret":0.00711,"close":55.11}
{"ticker":"MRK","date":"2015-11-04","pret":0.00706,"close":55.53}
{"ticker":"MRK","date":"2015-11-05","pret":-0.00018,"close":55.05}
{"ticker":"MRK","date":"2015-11-06","pret":-0.01215,"close":54.61}
{"ticker":"MRK","date":"2015-11-09","pret":-0.01397,"close":54.24}
{"ticker":"MRK","date":"2015-11-10","pret":0.00646,"close":54.43}
{"ticker":"MRK","date":"2015-11-11","pret":0.00788,"close":53.72}
{"ticker":"MRK","date":"2015-11-12","pret":-0.02251,"close":53.03}
{"ticker":"MRK","date":"2015-11-13","pret":-0.00243,"close":53.03}
{"ticker":"MRK","date":"2015-11-16","pret":-0.02404,"close":53.7}
{"ticker":"MRK","date":"2015-11-17","pret":0.02871,"close":53.71}
{"ticker":"MRK","date":"2015-11-18","pret":0.00279,"close":54.23}
{"ticker":"MRK","date":"2015-11-19","pret":0.01071,"close":54.28}
{"ticker":"MRK","date":"2015-11-20","pret":0.00312,"close":54.1}
{"ticker":"MRK","date":"2015-11-23","pret":-0.00975,"close":54.01}
{"ticker":"MRK","date":"2015-11-24","pret":-0.00966,"close":53.48}
{"ticker":"MRK","date":"2015-11-25","pret":0.00112,"close":53.72}
{"ticker":"MRK","date":"2015-11-26"}
{"ticker":"MRK","date":"2015-11-27","pret":-0.00486,"close":53.96}
{"ticker":"MRK","date":"2015-11-30","pret":0.01266,"close":53.01}
{"ticker":"MRK","date":"2015-12-01","pret":-0.00501,"close":54.57}
{"ticker":"MRK","date":"2015-12-02","pret":0.01642,"close":53.82}
{"ticker":"MRK","date":"2015-12-03","pret":-0.01085,"close":52.59}
{"ticker":"MRK","date":"2015-12-04","pret":-0.02244,"close":53.64}
{"ticker":"MRK","date":"2015-12-07","pret":0.02152,"close":53.68}
{"ticker":"MRK","date":"2015-12-08","pret":-0.00836,"close":53.47}
{"ticker":"MRK","date":"2015-12-09","pret":-0.00543,"close":52.82}
{"ticker":"MRK","date":"2015-12-10","pret":-0.00489,"close":53.69}
{"ticker":"MRK","date":"2015-12-11","pret":-0.00038,"close":52.15}
{"ticker":"MRK","date":"2015-12-14","pret":-0.01617,"close":52.2}
{"ticker":"MRK","date":"2015-12-15","pret":0.00631,"close":52.9}
{"ticker":"MRK","date":"2015-12-16","pret":0.01775,"close":54.02}
{"ticker":"MRK","date":"2015-12-17"}
{"ticker":"MRK","date":"2015-12-18","pret":-0.02406,"close":51.64}
{"ticker":"MRK","date":"2015-12-21","pret":0,"close":51.87}
{"ticker":"MRK","date":"2015-12-22","pret":-0.00269,"close":52.1}
{"ticker":"MRK","date":"2015-12-23","pret":0.00709,"close":52.98}
{"ticker":"MRK","date":"2015-12-24","pret":0.0078,"close":52.85}
{"ticker":"MRK","date":"2015-12-28","pret":0,"close":52.84}
{"ticker":"MRK","date":"2015-12-29","pret":0.0034,"close":53.34}
{"ticker":"MRK","date":"2015-12-30","pret":0.00696,"close":53.25}
{"ticker":"MRK","date":"2015-12-31","pret":-0.01018,"close":52.82}
{"ticker":"MRK","date":"2016-01-04","pret":-0.01508,"close":52.48}
{"ticker":"MRK","date":"2016-01-05","pret":0.01489,"close":53.15}
{"ticker":"MRLN","date":"2015-01-02","pret":-0.00531,"close":20.5}
{"ticker":"MRLN","date":"2015-01-05","pret":-0.01414,"close":20.03}
{"ticker":"MRLN","date":"2015-01-06","pret":-0.01683,"close":19.95}
{"ticker":"MRLN","date":"2015-01-07","pret":-0.0005,"close":20.01}
{"ticker":"MRLN","date":"2015-01-08","pret":0.00697,"close":19.93}
{"ticker":"MRLN","date":"2015-01-09","pret":-0.01701,"close":19.73}
{"ticker":"MRLN","date":"2015-01-12","pret":-0.00455,"close":19.41}
{"ticker":"MRLN","date":"2015-01-13","pret":-0.03245,"close":18.99}
{"ticker":"MRLN","date":"2015-01-14","pret":-0.01212,"close":18.96}
{"ticker":"MRLN","date":"2015-01-15","pret":-0.00159,"close":18.03}
{"ticker":"MRLN","date":"2015-01-16","pret":-0.04839,"close":17.8}
{"ticker":"MRLN","date":"2015-01-20","pret":-0.00559,"close":17.65}
{"ticker":"MRLN","date":"2015-01-21","pret":-0.01695,"close":17.37}
{"ticker":"MRLN","date":"2015-01-22","pret":-0.00514,"close":17.29}
{"ticker":"MRLN","date":"2015-01-23","pret":-0.01558,"close":16.87}
{"ticker":"MRLN","date":"2015-01-26","pret":-0.02712,"close":16.89}
{"ticker":"MRLN","date":"2015-01-27","pret":-0.01263,"close":16.88}
{"ticker":"MRLN","date":"2015-01-28","pret":0.01978,"close":16.72}
{"ticker":"MRLN","date":"2015-01-29","pret":-0.00238,"close":16.78}
{"ticker":"MRLN","date":"2015-01-30","pret":-0.01257,"close":16.05}
{"ticker":"MRLN","date":"2015-02-02","pret":-0.0281,"close":16.21}
{"ticker":"MRLN","date":"2015-02-03","pret":0.00371,"close":16.39}
{"ticker":"MRLN","date":"2015-02-04","pret":0.01166,"close":16.69}
{"ticker":"MRLN","date":"2015-02-05","pret":0.00669,"close":16.99}
{"ticker":"MRLN","date":"2015-02-06","pret":0.0275,"close":16.9}
{"ticker":"MRLN","date":"2015-02-09","pret":-0.00354,"close":16.94}
{"ticker":"MRLN","date":"2015-02-10","pret":0.00884,"close":16.97}
{"ticker":"MRLN","date":"2015-02-11","pret":-0.00647,"close":16.9}
{"ticker":"MRLN","date":"2015-02-12","pret":0.00647,"close":17.38}
{"ticker":"MRLN","date":"2015-02-13","pret":0.03175,"close":17.71}
{"ticker":"MRLN","date":"2015-02-17","pret":0.0141,"close":18.37}
{"ticker":"MRLN","date":"2015-02-18","pret":0.03306,"close":18.53}
{"ticker":"MRLN","date":"2015-02-19","pret":-0.00217,"close":19.11}
{"ticker":"MRLN","date":"2015-02-20","pret":0.04045,"close":18.83}
{"ticker":"MRLN","date":"2015-02-23","pret":-0.01896,"close":18.77}
{"ticker":"MRLN","date":"2015-02-24","pret":0.00372,"close":19.17}
{"ticker":"MRLN","date":"2015-02-25","pret":0.00791,"close":18.93}
{"ticker":"MRLN","date":"2015-02-26","pret":-0.00316,"close":18.77}
{"ticker":"MRLN","date":"2015-02-27","pret":-0.01487,"close":18.71}
{"ticker":"MRLN","date":"2015-03-02","pret":-0.0059,"close":18.87}
{"ticker":"MRLN","date":"2015-03-03","pret":0.0043,"close":18.87}
{"ticker":"MRLN","date":"2015-03-04","pret":-0.00215,"close":18.61}
{"ticker":"MRLN","date":"2015-03-05","pret":-0.00809,"close":19.27}
{"ticker":"MRLN","date":"2015-03-06","pret":0.03772,"close":19.01}
{"ticker":"MRLN","date":"2015-03-09","pret":-0.00943,"close":19.33}
{"ticker":"MRLN","date":"2015-03-10","pret":0.01047,"close":19}
{"ticker":"MRLN","date":"2015-03-11","pret":-0.00575,"close":19.3}
{"ticker":"MRLN","date":"2015-03-12","pret":0.02279,"close":19.88}
{"ticker":"MRLN","date":"2015-03-13","pret":0.02078,"close":20.16}
{"ticker":"MRLN","date":"2015-03-16","pret":0.01296,"close":20.29}
{"ticker":"MRLN","date":"2015-03-17","pret":0,"close":20.32}
{"ticker":"MRLN","date":"2015-03-18","pret":0.00346,"close":20.52}
{"ticker":"MRLN","date":"2015-03-19","pret":0.00786,"close":20.45}
{"ticker":"MRLN","date":"2015-03-20","pret":0.00537,"close":20.84}
{"ticker":"MRLN","date":"2015-03-23","pret":0.01065,"close":21.2}
{"ticker":"MRLN","date":"2015-03-24","pret":0.01672,"close":21.06}
{"ticker":"MRLN","date":"2015-03-25","pret":-0.00237,"close":20.44}
{"ticker":"MRLN","date":"2015-03-26","pret":-0.03528,"close":20.68}
{"ticker":"MRLN","date":"2015-03-27","pret":0.01562,"close":20.21}
{"ticker":"MRLN","date":"2015-03-30","pret":-0.02352,"close":20.31}
{"ticker":"MRLN","date":"2015-03-31","pret":0.00642,"close":20.03}
{"ticker":"MRLN","date":"2015-04-01","pret":-0.01489,"close":20}
{"ticker":"MRLN","date":"2015-04-02","pret":0,"close":19.96}
{"ticker":"MRLN","date":"2015-04-06","pret":-0.01157,"close":19.95}
{"ticker":"MRLN","date":"2015-04-07","pret":0.00906,"close":19.89}
{"ticker":"MRLN","date":"2015-04-08","pret":-0.01058,"close":20}
{"ticker":"MRLN","date":"2015-04-09","pret":0.01008,"close":19.99}
{"ticker":"MRLN","date":"2015-04-10","pret":0.005,"close":20.26}
{"ticker":"MRLN","date":"2015-04-13","pret":0.01092,"close":20.48}
{"ticker":"MRLN","date":"2015-04-14","pret":0.00197,"close":20.59}
{"ticker":"MRLN","date":"2015-04-15","pret":0.01951,"close":20.46}
{"ticker":"MRLN","date":"2015-04-16","pret":-0.01754,"close":20.52}
{"ticker":"MRLN","date":"2015-04-17","pret":0.00246,"close":19.82}
{"ticker":"MRLN","date":"2015-04-20","pret":-0.01731,"close":20.43}
{"ticker":"MRLN","date":"2015-04-21","pret":0.01781,"close":20.28}
{"ticker":"MRLN","date":"2015-04-22","pret":0.00489,"close":20.38}
{"ticker":"MRLN","date":"2015-04-23","pret":-0.0103,"close":20.15}
{"ticker":"MRLN","date":"2015-04-24","pret":-0.00941,"close":20.1}
{"ticker":"MRLN","date":"2015-04-27","pret":-0.00449,"close":20.1}
{"ticker":"MRLN","date":"2015-04-28","pret":0.00449,"close":20.43}
{"ticker":"MRLN","date":"2015-04-29","pret":0.00546,"close":20.1}
{"ticker":"MRLN","date":"2015-04-30","pret":-0.01044,"close":19.97}
{"ticker":"MRLN","date":"2015-05-01","pret":-0.02532,"close":19.1}
{"ticker":"MRLN","date":"2015-05-04","pret":-0.01031,"close":19.19}
{"ticker":"MRLN","date":"2015-05-05","pret":-0.00937,"close":18.97}
{"ticker":"MRLN","date":"2015-05-06","pret":-0.00105,"close":18.97}
{"ticker":"MRLN","date":"2015-05-07","pret":-0.01106,"close":18.97}
{"ticker":"MRLN","date":"2015-05-08","pret":0.0194,"close":18.95}
{"ticker":"MRLN","date":"2015-05-11","pret":-0.02577,"close":18.93}
{"ticker":"MRLN","date":"2015-05-12","pret":-0.00427,"close":18.93}
{"ticker":"MRLN","date":"2015-05-13","pret":0.01592,"close":19.23}
{"ticker":"MRLN","date":"2015-05-14","pret":0.01671,"close":19.43}
{"ticker":"MRLN","date":"2015-05-15","pret":0.00774,"close":19.14}
{"ticker":"MRLN","date":"2015-05-18","pret":-0.02392,"close":19.12}
{"ticker":"MRLN","date":"2015-05-19","pret":0.00158,"close":19.17}
{"ticker":"MRLN","date":"2015-05-20","pret":0.00367,"close":19.1}
{"ticker":"MRLN","date":"2015-05-21","pret":-0.00578,"close":18.9}
{"ticker":"MRLN","date":"2015-05-22","pret":-0.01379,"close":18.71}
{"ticker":"MRLN","date":"2015-05-26","pret":-0.00589,"close":17.8}
{"ticker":"MRLN","date":"2015-05-27","pret":-0.03888,"close":18.27}
{"ticker":"MRLN","date":"2015-05-28","pret":0.0199,"close":18.22}
{"ticker":"MRLN","date":"2015-05-29","pret":-0.00549,"close":17.87}
{"ticker":"MRLN","date":"2015-06-01","pret":-0.00441,"close":17.9}
{"ticker":"MRLN","date":"2015-06-02","pret":-0.01224,"close":17.91}
{"ticker":"MRLN","date":"2015-06-03","pret":-0.00168,"close":18.09}
{"ticker":"MRLN","date":"2015-06-04","pret":0.0117,"close":17.21}
{"ticker":"MRLN","date":"2015-06-05","pret":-0.04013,"close":17.37}
{"ticker":"MRLN","date":"2015-06-08","pret":0.00518,"close":17.4}
{"ticker":"MRLN","date":"2015-06-09","pret":-0.0098,"close":17.26}
{"ticker":"MRLN","date":"2015-06-10","pret":-0.00174,"close":18.19}
{"ticker":"MRLN","date":"2015-06-11","pret":0.05696,"close":18.13}
{"ticker":"MRLN","date":"2015-06-12","pret":-0.01269,"close":17.99}
{"ticker":"MRLN","date":"2015-06-15","pret":-0.00948,"close":17.93}
{"ticker":"MRLN","date":"2015-06-16","pret":0.00056,"close":18.08}
{"ticker":"MRLN","date":"2015-06-17","pret":0.01114,"close":18.03}
{"ticker":"MRLN","date":"2015-06-18","pret":-0.00222,"close":18.17}
{"ticker":"MRLN","date":"2015-06-19","pret":0.01214,"close":17.94}
{"ticker":"MRLN","date":"2015-06-22","pret":-0.01548,"close":18.02}
{"ticker":"MRLN","date":"2015-06-23","pret":0.00556,"close":18.29}
{"ticker":"MRLN","date":"2015-06-24","pret":0.00882,"close":18.41}
{"ticker":"MRLN","date":"2015-06-25","pret":0.00984,"close":17.99}
{"ticker":"MRLN","date":"2015-06-26","pret":-0.01755,"close":18.03}
{"ticker":"MRLN","date":"2015-06-29","pret":-0.01393,"close":17.24}
{"ticker":"MRLN","date":"2015-06-30","pret":-0.02385,"close":16.88}
{"ticker":"MRLN","date":"2015-07-01","pret":-0.01389,"close":16.46}
{"ticker":"MRLN","date":"2015-07-02","pret":-0.04104,"close":17.03}
{"ticker":"MRLN","date":"2015-07-06","pret":0.02932,"close":16.6}
{"ticker":"MRLN","date":"2015-07-07","pret":-0.01965,"close":16.39}
{"ticker":"MRLN","date":"2015-07-08","pret":-0.01943,"close":16.38}
{"ticker":"MRLN","date":"2015-07-09","pret":0.01219,"close":16.32}
{"ticker":"MRLN","date":"2015-07-10","pret":0.00604,"close":17.05}
{"ticker":"MRLN","date":"2015-07-13","pret":0.03432,"close":17.3}
{"ticker":"MRLN","date":"2015-07-14","pret":0.00116,"close":17.4}
{"ticker":"MRLN","date":"2015-07-15","pret":0.01956,"close":17.39}
{"ticker":"MRLN","date":"2015-07-16","pret":-0.00342,"close":17.66}
{"ticker":"MRLN","date":"2015-07-17","pret":0.0074,"close":17.68}
{"ticker":"MRLN","date":"2015-07-20","pret":-0.00398,"close":17.33}
{"ticker":"MRLN","date":"2015-07-21","pret":-0.00571,"close":17.31}
{"ticker":"MRLN","date":"2015-07-22","pret":-0.01559,"close":17.26}
{"ticker":"MRLN","date":"2015-07-23","pret":0.01387,"close":16.93}
{"ticker":"MRLN","date":"2015-07-24","pret":-0.02323,"close":16.37}
{"ticker":"MRLN","date":"2015-07-27","pret":-0.04753,"close":16.28}
{"ticker":"MRLN","date":"2015-07-28","pret":0.01103,"close":16.14}
{"ticker":"MRLN","date":"2015-07-29","pret":-0.01412,"close":15.76}
{"ticker":"MRLN","date":"2015-07-30","pret":-0.0263,"close":15.87}
{"ticker":"MRLN","date":"2015-07-31","pret":0.01198,"close":15.89}
{"ticker":"MRLN","date":"2015-08-03","pret":-0.00629,"close":15.57}
{"ticker":"MRLN","date":"2015-08-04","pret":-0.01782,"close":15.61}
{"ticker":"MRLN","date":"2015-08-05","pret":0.00895,"close":15.77}
{"ticker":"MRLN","date":"2015-08-06","pret":-0.00319,"close":15.31}
{"ticker":"MRLN","date":"2015-08-07","pret":-0.02719,"close":14.74}
{"ticker":"MRLN","date":"2015-08-10","pret":-0.02727,"close":14.52}
{"ticker":"MRLN","date":"2015-08-11","pret":-0.02596,"close":14.07}
{"ticker":"MRLN","date":"2015-08-12","pret":-0.0345,"close":14.15}
{"ticker":"MRLN","date":"2015-08-13","pret":0.00998,"close":13.83}
{"ticker":"MRLN","date":"2015-08-14","pret":-0.02441,"close":13.83}
{"ticker":"MRLN","date":"2015-08-17","pret":-0.00291,"close":14.13}
{"ticker":"MRLN","date":"2015-08-18","pret":0.02234,"close":13.95}
{"ticker":"MRLN","date":"2015-08-19","pret":-0.01364,"close":13.85}
{"ticker":"MRLN","date":"2015-08-20","pret":-0.00145,"close":13.63}
{"ticker":"MRLN","date":"2015-08-21","pret":-0.02863,"close":13.71}
{"ticker":"MRLN","date":"2015-08-24","pret":-0.00298,"close":13.24}
{"ticker":"MRLN","date":"2015-08-25","pret":0.0163,"close":13}
{"ticker":"MRLN","date":"2015-08-26","pret":-0.02832,"close":13.03}
{"ticker":"MRLN","date":"2015-08-27","pret":-0.01293,"close":12.75}
{"ticker":"MRLN","date":"2015-08-28","pret":-0.02402,"close":13.54}
{"ticker":"MRLN","date":"2015-08-31","pret":0.0579,"close":13.72}
{"ticker":"MRLN","date":"2015-09-01","pret":0,"close":13.98}
{"ticker":"MRLN","date":"2015-09-02","pret":0.04699,"close":14.28}
{"ticker":"MRLN","date":"2015-09-03","pret":0.00563,"close":14.12}
{"ticker":"MRLN","date":"2015-09-04","pret":-0.02417,"close":14.02}
{"ticker":"MRLN","date":"2015-09-08","pret":0.02417,"close":14.29}
{"ticker":"MRLN","date":"2015-09-09","pret":0.01533,"close":14.03}
{"ticker":"MRLN","date":"2015-09-10","pret":-0.03233,"close":14.03}
{"ticker":"MRLN","date":"2015-09-11","pret":-0.00861,"close":14}
{"ticker":"MRLN","date":"2015-09-14","pret":0.01644,"close":14.04}
{"ticker":"MRLN","date":"2015-09-15","pret":0.06449,"close":15.57}
{"ticker":"MRLN","date":"2015-09-16","pret":0.04228,"close":16.08}
{"ticker":"MRLN","date":"2015-09-17","pret":0.03197,"close":16.25}
{"ticker":"MRLN","date":"2015-09-18","pret":-0.00992,"close":15.99}
{"ticker":"MRLN","date":"2015-09-21","pret":0.02279,"close":17.37}
{"ticker":"MRLN","date":"2015-09-22","pret":-0.07065,"close":14.92}
{"ticker":"MRLN","date":"2015-09-23","pret":-0.02114,"close":15.55}
{"ticker":"MRLN","date":"2015-09-24","pret":0.03541,"close":15.7}
{"ticker":"MRLN","date":"2015-09-25","pret":0.01344,"close":15.41}
{"ticker":"MRLN","date":"2015-09-28","pret":-0.03955,"close":14.99}
{"ticker":"MRLN","date":"2015-09-29","pret":-0.00997,"close":14.8}
{"ticker":"MRLN","date":"2015-09-30","pret":0.00666,"close":15.39}
{"ticker":"MRLN","date":"2015-10-01","pret":0.01645,"close":15.24}
{"ticker":"MRLN","date":"2015-10-02","pret":-0.01182,"close":15.53}
{"ticker":"MRLN","date":"2015-10-05","pret":0.04646,"close":15.95}
{"ticker":"MRLN","date":"2015-10-06","pret":0.00628,"close":15.84}
{"ticker":"MRLN","date":"2015-10-07","pret":0.00313,"close":16.12}
{"ticker":"MRLN","date":"2015-10-08","pret":0.00561,"close":16.41}
{"ticker":"MRLN","date":"2015-10-09","pret":0.02272,"close":16.06}
{"ticker":"MRLN","date":"2015-10-12","pret":-0.03083,"close":16.47}
{"ticker":"MRLN","date":"2015-10-13","pret":0.01922,"close":16.16}
{"ticker":"MRLN","date":"2015-10-14","pret":-0.00493,"close":16.26}
{"ticker":"MRLN","date":"2015-10-15","pret":0.00308,"close":16.34}
{"ticker":"MRLN","date":"2015-10-16","pret":0.0098,"close":16.53}
{"ticker":"MRLN","date":"2015-10-19","pret":-0.00428,"close":16.99}
{"ticker":"MRLN","date":"2015-10-20","pret":0.04312,"close":17.12}
{"ticker":"MRLN","date":"2015-10-21","pret":0.00176,"close":16.33}
{"ticker":"MRLN","date":"2015-10-22","pret":-0.04304,"close":16.94}
{"ticker":"MRLN","date":"2015-10-23","pret":0.03894,"close":17.24}
{"ticker":"MRLN","date":"2015-10-26","pret":0.01168,"close":17.15}
{"ticker":"MRLN","date":"2015-10-27","pret":-0.00875,"close":16.62}
{"ticker":"MRLN","date":"2015-10-28","pret":-0.01892,"close":17.75}
{"ticker":"MRLN","date":"2015-10-29","pret":0.0664,"close":18.03}
{"ticker":"MRLN","date":"2015-10-30","pret":0.01056,"close":17.66}
{"ticker":"MRLN","date":"2015-11-02","pret":-0.02462,"close":17.33}
{"ticker":"MRLN","date":"2015-11-03","pret":-0.00853,"close":18.27}
{"ticker":"MRLN","date":"2015-11-04","pret":0.04306,"close":18.52}
{"ticker":"MRLN","date":"2015-11-05","pret":0.01359,"close":18.36}
{"ticker":"MRLN","date":"2015-11-06","pret":-0.01578,"close":18.41}
{"ticker":"MRLN","date":"2015-11-09","pret":0.00928,"close":18.16}
{"ticker":"MRLN","date":"2015-11-10","pret":-0.01368,"close":17.75}
{"ticker":"MRLN","date":"2015-11-11","pret":-0.02567,"close":17.13}
{"ticker":"MRLN","date":"2015-11-12","pret":-0.03861,"close":16.49}
{"ticker":"MRLN","date":"2015-11-13","pret":-0.03711,"close":16.48}
{"ticker":"MRLN","date":"2015-11-16","pret":-0.01412,"close":16.94}
{"ticker":"MRLN","date":"2015-11-17","pret":0.05299,"close":17.04}
{"ticker":"MRLN","date":"2015-11-18","pret":0.00059,"close":17.61}
{"ticker":"MRLN","date":"2015-11-19","pret":0.03683,"close":17.3}
{"ticker":"MRLN","date":"2015-11-20","pret":-0.01652,"close":17.37}
{"ticker":"MRLN","date":"2015-11-23","pret":0.00573,"close":17.28}
{"ticker":"MRLN","date":"2015-11-24","pret":-0.04258,"close":17.33}
{"ticker":"MRLN","date":"2015-11-25","pret":0.03743,"close":17.74}
{"ticker":"MRLN","date":"2015-11-26"}
{"ticker":"MRLN","date":"2015-11-27","pret":0.01368,"close":17.3}
{"ticker":"MRLN","date":"2015-11-30","pret":-0.01656,"close":17.48}
{"ticker":"MRLN","date":"2015-12-01","pret":0.00517,"close":17.56}
{"ticker":"MRLN","date":"2015-12-02","pret":0.00799,"close":17.54}
{"ticker":"MRLN","date":"2015-12-03","pret":-0.00398,"close":17.21}
{"ticker":"MRLN","date":"2015-12-04","pret":-0.0161,"close":17.35}
{"ticker":"MRLN","date":"2015-12-07","pret":0.00636,"close":17.22}
{"ticker":"MRLN","date":"2015-12-08","pret":-0.00868,"close":17.12}
{"ticker":"MRLN","date":"2015-12-09","pret":-0.00641,"close":17.37}
{"ticker":"MRLN","date":"2015-12-10","pret":0.01969,"close":17.32}
{"ticker":"MRLN","date":"2015-12-11","pret":-0.01969,"close":16.12}
{"ticker":"MRLN","date":"2015-12-14","pret":-0.0553,"close":16.13}
{"ticker":"MRLN","date":"2015-12-15","pret":0.00124,"close":16.16}
{"ticker":"MRLN","date":"2015-12-16","pret":0.00123,"close":16.77}
{"ticker":"MRLN","date":"2015-12-17"}
{"ticker":"MRLN","date":"2015-12-18","pret":0.02616,"close":16.05}
{"ticker":"MRLN","date":"2015-12-21","pret":-0.03297,"close":16.19}
{"ticker":"MRLN","date":"2015-12-22","pret":0.00804,"close":16.32}
{"ticker":"MRLN","date":"2015-12-23","pret":0.01709,"close":16.46}
{"ticker":"MRLN","date":"2015-12-24","pret":-0.01771,"close":16.46}
{"ticker":"MRLN","date":"2015-12-28","pret":0.00246,"close":16.16}
{"ticker":"MRLN","date":"2015-12-29","pret":-0.00678,"close":16.34}
{"ticker":"MRLN","date":"2015-12-30","pret":0.01108,"close":16.37}
{"ticker":"MRLN","date":"2015-12-31","pret":-0.00184,"close":16.06}
{"ticker":"MRLN","date":"2016-01-04","pret":-0.03494,"close":15.35}
{"ticker":"MRLN","date":"2016-01-05","pret":-0.01471,"close":15.51}
{"ticker":"MRO","date":"2015-01-02","pret":-0.0032,"close":28.6}
{"ticker":"MRO","date":"2015-01-05","pret":-0.00071,"close":27.27}
{"ticker":"MRO","date":"2015-01-06","pret":-0.03299,"close":26.86}
{"ticker":"MRO","date":"2015-01-07","pret":0.00661,"close":27.19}
{"ticker":"MRO","date":"2015-01-08","pret":0.01165,"close":27.74}
{"ticker":"MRO","date":"2015-01-09","pret":0.00469,"close":27.65}
{"ticker":"MRO","date":"2015-01-12","pret":-0.02259,"close":26.24}
{"ticker":"MRO","date":"2015-01-13","pret":-0.03182,"close":25.89}
{"ticker":"MRO","date":"2015-01-14","pret":-0.02933,"close":25.96}
{"ticker":"MRO","date":"2015-01-15","pret":0.0388,"close":25.47}
{"ticker":"MRO","date":"2015-01-16","pret":-0.03177,"close":26.6}
{"ticker":"MRO","date":"2015-01-20","pret":0.0204,"close":25.94}
{"ticker":"MRO","date":"2015-01-21","pret":0.00076,"close":26.59}
{"ticker":"MRO","date":"2015-01-22","pret":0.02445,"close":26.83}
{"ticker":"MRO","date":"2015-01-23","pret":-0.00522,"close":26.52}
{"ticker":"MRO","date":"2015-01-26","pret":-0.00901,"close":27.27}
{"ticker":"MRO","date":"2015-01-27","pret":0.01013,"close":26.97}
{"ticker":"MRO","date":"2015-01-28","pret":0,"close":25.55}
{"ticker":"MRO","date":"2015-01-29","pret":-0.03764,"close":25.57}
{"ticker":"MRO","date":"2015-01-30","pret":-0.01798,"close":26.6}
{"ticker":"MRO","date":"2015-02-02","pret":0.06528,"close":27.9}
{"ticker":"MRO","date":"2015-02-03","pret":0.04833,"close":28.79}
{"ticker":"MRO","date":"2015-02-04","pret":-0.00849,"close":27.98}
{"ticker":"MRO","date":"2015-02-05","pret":0.0113,"close":28.38}
{"ticker":"MRO","date":"2015-02-06","pret":0.00665,"close":27.96}
{"ticker":"MRO","date":"2015-02-09","pret":-0.01724,"close":28.31}
{"ticker":"MRO","date":"2015-02-10","pret":0.00248,"close":28.38}
{"ticker":"MRO","date":"2015-02-11","pret":-0.01247,"close":28.08}
{"ticker":"MRO","date":"2015-02-12","pret":0.02443,"close":28.78}
{"ticker":"MRO","date":"2015-02-13","pret":0.01424,"close":29.49}
{"ticker":"MRO","date":"2015-02-17","pret":0.01302,"close":29.63}
{"ticker":"MRO","date":"2015-02-18","pret":-0.00923,"close":29.02}
{"ticker":"MRO","date":"2015-02-19","pret":-0.02223,"close":29.01}
{"ticker":"MRO","date":"2015-02-20","pret":0.01913,"close":28.47}
{"ticker":"MRO","date":"2015-02-23","pret":-0.03471,"close":28.54}
{"ticker":"MRO","date":"2015-02-24","pret":0.03368,"close":28.83}
{"ticker":"MRO","date":"2015-02-25","pret":-0.00311,"close":29.06}
{"ticker":"MRO","date":"2015-02-26","pret":-0.00625,"close":28}
{"ticker":"MRO","date":"2015-02-27","pret":-0.01969,"close":27.86}
{"ticker":"MRO","date":"2015-03-02","pret":-0.01611,"close":27.67}
{"ticker":"MRO","date":"2015-03-03","pret":-0.00253,"close":27.74}
{"ticker":"MRO","date":"2015-03-04","pret":0.00433,"close":27.61}
{"ticker":"MRO","date":"2015-03-05","pret":-0.00614,"close":27.34}
{"ticker":"MRO","date":"2015-03-06","pret":-0.01608,"close":26.78}
{"ticker":"MRO","date":"2015-03-09","pret":-0.01821,"close":26.3}
{"ticker":"MRO","date":"2015-03-10","pret":-0.02507,"close":25.82}
{"ticker":"MRO","date":"2015-03-11","pret":-0.00077,"close":25.79}
{"ticker":"MRO","date":"2015-03-12","pret":0.00115,"close":25.61}
{"ticker":"MRO","date":"2015-03-13","pret":-0.02491,"close":25.78}
{"ticker":"MRO","date":"2015-03-16","pret":0.00707,"close":26.01}
{"ticker":"MRO","date":"2015-03-17","pret":0.01206,"close":25.56}
{"ticker":"MRO","date":"2015-03-18","pret":-0.02071,"close":26.34}
{"ticker":"MRO","date":"2015-03-19","pret":0.01645,"close":25.69}
{"ticker":"MRO","date":"2015-03-20","pret":0.00928,"close":26.18}
{"ticker":"MRO","date":"2015-03-23","pret":0.01072,"close":25.91}
{"ticker":"MRO","date":"2015-03-24","pret":-0.01612,"close":25.9}
{"ticker":"MRO","date":"2015-03-25","pret":0.01001,"close":26.41}
{"ticker":"MRO","date":"2015-03-26","pret":0.0272,"close":26.38}
{"ticker":"MRO","date":"2015-03-27","pret":-0.02491,"close":25.9}
{"ticker":"MRO","date":"2015-03-30","pret":0.00153,"close":26.43}
{"ticker":"MRO","date":"2015-03-31","pret":-0.00651,"close":26.11}
{"ticker":"MRO","date":"2015-04-01","pret":0.00993,"close":26.64}
{"ticker":"MRO","date":"2015-04-02","pret":0.00417,"close":27.07}
{"ticker":"MRO","date":"2015-04-06","pret":0.0368,"close":27.9}
{"ticker":"MRO","date":"2015-04-07","pret":0.01844,"close":28.16}
{"ticker":"MRO","date":"2015-04-08","pret":0.01599,"close":27.96}
{"ticker":"MRO","date":"2015-04-09","pret":-0.00885,"close":28.77}
{"ticker":"MRO","date":"2015-04-10","pret":0.02633,"close":29.18}
{"ticker":"MRO","date":"2015-04-13","pret":0.03104,"close":28.9}
{"ticker":"MRO","date":"2015-04-14","pret":-0.02105,"close":29.4}
{"ticker":"MRO","date":"2015-04-15","pret":0.03273,"close":30.7}
{"ticker":"MRO","date":"2015-04-16","pret":0.01548,"close":30.7}
{"ticker":"MRO","date":"2015-04-17","pret":-0.00393,"close":30.52}
{"ticker":"MRO","date":"2015-04-20","pret":0.01434,"close":30.97}
{"ticker":"MRO","date":"2015-04-21","pret":0.00516,"close":30.13}
{"ticker":"MRO","date":"2015-04-22","pret":-0.02542,"close":30.35}
{"ticker":"MRO","date":"2015-04-23","pret":0.00428,"close":30.55}
{"ticker":"MRO","date":"2015-04-24","pret":0,"close":30.33}
{"ticker":"MRO","date":"2015-04-27","pret":0.00263,"close":30.41}
{"ticker":"MRO","date":"2015-04-28","pret":-0.00328,"close":30.72}
{"ticker":"MRO","date":"2015-04-29","pret":0.00786,"close":31.19}
{"ticker":"MRO","date":"2015-04-30","pret":0.02355,"close":31.1}
{"ticker":"MRO","date":"2015-05-01","pret":-0.00832,"close":30.77}
{"ticker":"MRO","date":"2015-05-04","pret":-0.00516,"close":31.08}
{"ticker":"MRO","date":"2015-05-05","pret":0.01093,"close":29.97}
{"ticker":"MRO","date":"2015-05-06","pret":-0.02951,"close":29.81}
{"ticker":"MRO","date":"2015-05-07","pret":-0.0186,"close":28.92}
{"ticker":"MRO","date":"2015-05-08","pret":-0.01384,"close":29.31}
{"ticker":"MRO","date":"2015-05-11","pret":-0.00272,"close":28.4}
{"ticker":"MRO","date":"2015-05-12","pret":-0.03152,"close":28.39}
{"ticker":"MRO","date":"2015-05-13","pret":0.0105,"close":28.15}
{"ticker":"MRO","date":"2015-05-14","pret":-0.01863,"close":27.62}
{"ticker":"MRO","date":"2015-05-15","pret":-0.02442,"close":27.68}
{"ticker":"MRO","date":"2015-05-18","pret":-0.00364,"close":27.71}
{"ticker":"MRO","date":"2015-05-19","pret":-0.00073,"close":27.33}
{"ticker":"MRO","date":"2015-05-20","pret":-0.00146,"close":27.46}
{"ticker":"MRO","date":"2015-05-21","pret":0.00982,"close":28.18}
{"ticker":"MRO","date":"2015-05-22","pret":0.0108,"close":28.09}
{"ticker":"MRO","date":"2015-05-26","pret":-0.00647,"close":27.68}
{"ticker":"MRO","date":"2015-05-27","pret":-0.00397,"close":27.58}
{"ticker":"MRO","date":"2015-05-28","pret":-0.00836,"close":27.22}
{"ticker":"MRO","date":"2015-05-29","pret":-0.00366,"close":27.19}
{"ticker":"MRO","date":"2015-06-01","pret":-0.00257,"close":27.09}
{"ticker":"MRO","date":"2015-06-02","pret":-0.0011,"close":27.08}
{"ticker":"MRO","date":"2015-06-03","pret":-0.00405,"close":27.08}
{"ticker":"MRO","date":"2015-06-04","pret":-0.00778,"close":26.65}
{"ticker":"MRO","date":"2015-06-05","pret":-0.01273,"close":26.95}
{"ticker":"MRO","date":"2015-06-08","pret":0.00938,"close":26.58}
{"ticker":"MRO","date":"2015-06-09","pret":0.00298,"close":26.73}
{"ticker":"MRO","date":"2015-06-10","pret":0.01037,"close":27.06}
{"ticker":"MRO","date":"2015-06-11","pret":-0.00111,"close":26.93}
{"ticker":"MRO","date":"2015-06-12","pret":-0.01224,"close":26.49}
{"ticker":"MRO","date":"2015-06-15","pret":-0.02074,"close":26.44}
{"ticker":"MRO","date":"2015-06-16","pret":0.00797,"close":26.72}
{"ticker":"MRO","date":"2015-06-17","pret":0.02058,"close":26.54}
{"ticker":"MRO","date":"2015-06-18","pret":-0.01267,"close":26.53}
{"ticker":"MRO","date":"2015-06-19","pret":-0.01056,"close":25.92}
{"ticker":"MRO","date":"2015-06-22","pret":-0.00761,"close":26.12}
{"ticker":"MRO","date":"2015-06-23","pret":0.00229,"close":26.61}
{"ticker":"MRO","date":"2015-06-24","pret":0.01813,"close":26.61}
{"ticker":"MRO","date":"2015-06-25","pret":0.01707,"close":26.81}
{"ticker":"MRO","date":"2015-06-26","pret":-0.01147,"close":27.75}
{"ticker":"MRO","date":"2015-06-29","pret":0.01368,"close":26.69}
{"ticker":"MRO","date":"2015-06-30","pret":-0.00885,"close":26.54}
{"ticker":"MRO","date":"2015-07-01","pret":-0.0153,"close":25.79}
{"ticker":"MRO","date":"2015-07-02","pret":-0.02745,"close":25.73}
{"ticker":"MRO","date":"2015-07-06","pret":-0.02307,"close":25.12}
{"ticker":"MRO","date":"2015-07-07","pret":-0.00834,"close":25.71}
{"ticker":"MRO","date":"2015-07-08","pret":0.01779,"close":24.73}
{"ticker":"MRO","date":"2015-07-09","pret":-0.01182,"close":24.78}
{"ticker":"MRO","date":"2015-07-10","pret":-0.00956,"close":24.46}
{"ticker":"MRO","date":"2015-07-13","pret":-0.02431,"close":24.73}
{"ticker":"MRO","date":"2015-07-14","pret":0.01385,"close":25.08}
{"ticker":"MRO","date":"2015-07-15","pret":0.01006,"close":24.4}
{"ticker":"MRO","date":"2015-07-16","pret":-0.0129,"close":24.27}
{"ticker":"MRO","date":"2015-07-17","pret":-0.01842,"close":23.57}
{"ticker":"MRO","date":"2015-07-20","pret":-0.02553,"close":23.24}
{"ticker":"MRO","date":"2015-07-21","pret":-0.00937,"close":23.17}
{"ticker":"MRO","date":"2015-07-22","pret":-0.01292,"close":22.34}
{"ticker":"MRO","date":"2015-07-23","pret":-0.03126,"close":22.1}
{"ticker":"MRO","date":"2015-07-24","pret":-0.01351,"close":21.41}
{"ticker":"MRO","date":"2015-07-27","pret":-0.04449,"close":20.69}
{"ticker":"MRO","date":"2015-07-28","pret":-0.01576,"close":21.2}
{"ticker":"MRO","date":"2015-07-29","pret":0.0186,"close":21.76}
{"ticker":"MRO","date":"2015-07-30","pret":0.03255,"close":21.86}
{"ticker":"MRO","date":"2015-07-31","pret":-0.00827,"close":21.01}
{"ticker":"MRO","date":"2015-08-03","pret":-0.04626,"close":20.57}
{"ticker":"MRO","date":"2015-08-04","pret":0.00048,"close":20.51}
{"ticker":"MRO","date":"2015-08-05","pret":0.0053,"close":19.79}
{"ticker":"MRO","date":"2015-08-06","pret":-0.08885,"close":19.45}
{"ticker":"MRO","date":"2015-08-07","pret":0.01666,"close":18.4}
{"ticker":"MRO","date":"2015-08-10","pret":-0.05029,"close":18.98}
{"ticker":"MRO","date":"2015-08-11","pret":0.00325,"close":18.88}
{"ticker":"MRO","date":"2015-08-12","pret":0.01929,"close":19.06}
{"ticker":"MRO","date":"2015-08-13","pret":-0.00266,"close":18.02}
{"ticker":"MRO","date":"2015-08-14","pret":-0.04295,"close":17.4}
{"ticker":"MRO","date":"2015-08-17","pret":-0.04837,"close":17.36}
{"ticker":"MRO","date":"2015-08-18","pret":0.01044,"close":17.48}
{"ticker":"MRO","date":"2015-08-19","pret":0.00058,"close":16.23}
{"ticker":"MRO","date":"2015-08-20","pret":-0.06986,"close":16.13}
{"ticker":"MRO","date":"2015-08-21","pret":-0.0087,"close":15.73}
{"ticker":"MRO","date":"2015-08-24","pret":-0.09962,"close":14.39}
{"ticker":"MRO","date":"2015-08-25","pret":0.03986,"close":14.04}
{"ticker":"MRO","date":"2015-08-26","pret":-0.05304,"close":14.65}
{"ticker":"MRO","date":"2015-08-27","pret":0.04172,"close":15.97}
{"ticker":"MRO","date":"2015-08-28","pret":0.06232,"close":16.65}
{"ticker":"MRO","date":"2015-08-31","pret":0.0322,"close":17.29}
{"ticker":"MRO","date":"2015-09-01","pret":0.01872,"close":16.85}
{"ticker":"MRO","date":"2015-09-02","pret":0.02306,"close":16.87}
{"ticker":"MRO","date":"2015-09-03","pret":-0.00999,"close":16.87}
{"ticker":"MRO","date":"2015-09-04","pret":-0.02088,"close":16.36}
{"ticker":"MRO","date":"2015-09-08","pret":-0.0006,"close":16.32}
{"ticker":"MRO","date":"2015-09-09","pret":-0.0097,"close":14.91}
{"ticker":"MRO","date":"2015-09-10","pret":-0.08845,"close":14.98}
{"ticker":"MRO","date":"2015-09-11","pret":-0.0188,"close":15.09}
{"ticker":"MRO","date":"2015-09-14","pret":0.01614,"close":15.41}
{"ticker":"MRO","date":"2015-09-15","pret":0.03152,"close":15.45}
{"ticker":"MRO","date":"2015-09-16","pret":0.00965,"close":16.21}
{"ticker":"MRO","date":"2015-09-17","pret":0.03831,"close":16.43}
{"ticker":"MRO","date":"2015-09-18","pret":0,"close":15.84}
{"ticker":"MRO","date":"2015-09-21","pret":-0.01302,"close":16.11}
{"ticker":"MRO","date":"2015-09-22","pret":-0.017,"close":15.66}
{"ticker":"MRO","date":"2015-09-23","pret":0,"close":15.3}
{"ticker":"MRO","date":"2015-09-24","pret":-0.04281,"close":15.45}
{"ticker":"MRO","date":"2015-09-25","pret":0.03772,"close":15.75}
{"ticker":"MRO","date":"2015-09-28","pret":-0.0122,"close":14.76}
{"ticker":"MRO","date":"2015-09-29","pret":-0.04088,"close":14.97}
{"ticker":"MRO","date":"2015-09-30","pret":0.01867,"close":15.4}
{"ticker":"MRO","date":"2015-10-01","pret":0.04204,"close":15.31}
{"ticker":"MRO","date":"2015-10-02","pret":-0.04072,"close":16.66}
{"ticker":"MRO","date":"2015-10-05","pret":0.11925,"close":18.05}
{"ticker":"MRO","date":"2015-10-06","pret":0.05911,"close":19.17}
{"ticker":"MRO","date":"2015-10-07","pret":0.078,"close":19.17}
{"ticker":"MRO","date":"2015-10-08","pret":-0.02533,"close":20.18}
{"ticker":"MRO","date":"2015-10-09","pret":0.06732,"close":19.59}
{"ticker":"MRO","date":"2015-10-12","pret":-0.04352,"close":18.96}
{"ticker":"MRO","date":"2015-10-13","pret":-0.03963,"close":18.59}
{"ticker":"MRO","date":"2015-10-14","pret":-0.01825,"close":18.91}
{"ticker":"MRO","date":"2015-10-15","pret":0.01612,"close":19.43}
{"ticker":"MRO","date":"2015-10-16","pret":0.03971,"close":19.28}
{"ticker":"MRO","date":"2015-10-19","pret":-0.03069,"close":18.28}
{"ticker":"MRO","date":"2015-10-20","pret":-0.03549,"close":18.56}
{"ticker":"MRO","date":"2015-10-21","pret":0.00763,"close":18.02}
{"ticker":"MRO","date":"2015-10-22","pret":-0.01147,"close":18.48}
{"ticker":"MRO","date":"2015-10-23","pret":0.00548,"close":18.3}
{"ticker":"MRO","date":"2015-10-26","pret":-0.00219,"close":17.59}
{"ticker":"MRO","date":"2015-10-27","pret":-0.04595,"close":17.11}
{"ticker":"MRO","date":"2015-10-28","pret":-0.01153,"close":17.68}
{"ticker":"MRO","date":"2015-10-29","pret":0.01382,"close":17.55}
{"ticker":"MRO","date":"2015-10-30","pret":0.0187,"close":18.38}
{"ticker":"MRO","date":"2015-11-02","pret":0.02001,"close":19.01}
{"ticker":"MRO","date":"2015-11-03","pret":0.05774,"close":19.66}
{"ticker":"MRO","date":"2015-11-04","pret":0.01904,"close":19.4}
{"ticker":"MRO","date":"2015-11-05","pret":-0.03264,"close":19}
{"ticker":"MRO","date":"2015-11-06","pret":-0.01646,"close":18.29}
{"ticker":"MRO","date":"2015-11-09","pret":-0.02165,"close":18.36}
{"ticker":"MRO","date":"2015-11-10","pret":-0.0011,"close":18.78}
{"ticker":"MRO","date":"2015-11-11","pret":0.02381,"close":17.3}
{"ticker":"MRO","date":"2015-11-12","pret":-0.09885,"close":17.2}
{"ticker":"MRO","date":"2015-11-13","pret":0.01057,"close":17.14}
{"ticker":"MRO","date":"2015-11-16","pret":0.00524,"close":17.87}
{"ticker":"MRO","date":"2015-11-17","pret":0.02524,"close":17.71}
{"ticker":"MRO","date":"2015-11-18","pret":0.0163,"close":17.9}
{"ticker":"MRO","date":"2015-11-19","pret":-0.0129,"close":17.64}
{"ticker":"MRO","date":"2015-11-20","pret":-0.00623,"close":17.42}
{"ticker":"MRO","date":"2015-11-23","pret":-0.012,"close":17.53}
{"ticker":"MRO","date":"2015-11-24","pret":0.02274,"close":18.5}
{"ticker":"MRO","date":"2015-11-25","pret":0.02388,"close":18.11}
{"ticker":"MRO","date":"2015-11-26"}
{"ticker":"MRO","date":"2015-11-27","pret":-0.02052,"close":17.44}
{"ticker":"MRO","date":"2015-11-30","pret":-0.01581,"close":17.51}
{"ticker":"MRO","date":"2015-12-01","pret":0,"close":17.63}
{"ticker":"MRO","date":"2015-12-02","pret":-0.00915,"close":16.67}
{"ticker":"MRO","date":"2015-12-03","pret":-0.03269,"close":16.55}
{"ticker":"MRO","date":"2015-12-04","pret":-0.03811,"close":16.12}
{"ticker":"MRO","date":"2015-12-07","pret":-0.04283,"close":14.78}
{"ticker":"MRO","date":"2015-12-08","pret":-0.08666,"close":14.92}
{"ticker":"MRO","date":"2015-12-09","pret":0.04393,"close":14.5}
{"ticker":"MRO","date":"2015-12-10","pret":-0.03138,"close":14.74}
{"ticker":"MRO","date":"2015-12-11","pret":-0.00347,"close":14.34}
{"ticker":"MRO","date":"2015-12-14","pret":-0.01542,"close":13.96}
{"ticker":"MRO","date":"2015-12-15","pret":0.00774,"close":14.46}
{"ticker":"MRO","date":"2015-12-16","pret":0.01392,"close":13.78}
{"ticker":"MRO","date":"2015-12-17"}
{"ticker":"MRO","date":"2015-12-18","pret":-0.1242,"close":12.47}
{"ticker":"MRO","date":"2015-12-21","pret":-0.01896,"close":12.52}
{"ticker":"MRO","date":"2015-12-22","pret":0,"close":12.69}
{"ticker":"MRO","date":"2015-12-23","pret":0.0414,"close":13.96}
{"ticker":"MRO","date":"2015-12-24","pret":0.06731,"close":13.93}
{"ticker":"MRO","date":"2015-12-28","pret":-0.03272,"close":12.98}
{"ticker":"MRO","date":"2015-12-29","pret":-0.01339,"close":13.03}
{"ticker":"MRO","date":"2015-12-30","pret":-0.04756,"close":12.38}
{"ticker":"MRO","date":"2015-12-31","pret":-0.03193,"close":12.59}
{"ticker":"MRO","date":"2016-01-04","pret":0.01848,"close":12.82}
{"ticker":"MRO","date":"2016-01-05","pret":0.01815,"close":12.76}
{"ticker":"MRTN","date":"2015-01-02","pret":-0.00813,"close":21.62}
{"ticker":"MRTN","date":"2015-01-05","pret":-0.02156,"close":21.54}
{"ticker":"MRTN","date":"2015-01-06","pret":0.0037,"close":20.92}
{"ticker":"MRTN","date":"2015-01-07","pret":-0.02478,"close":21.16}
{"ticker":"MRTN","date":"2015-01-08","pret":0.00708,"close":21.42}
{"ticker":"MRTN","date":"2015-01-09","pret":0.00982,"close":21.2}
{"ticker":"MRTN","date":"2015-01-12","pret":-0.00888,"close":21.22}
{"ticker":"MRTN","date":"2015-01-13","pret":0.00982,"close":21.66}
{"ticker":"MRTN","date":"2015-01-14","pret":-0.00794,"close":21.14}
{"ticker":"MRTN","date":"2015-01-15","pret":-0.0047,"close":20.8}
{"ticker":"MRTN","date":"2015-01-16","pret":-0.02432,"close":21.14}
{"ticker":"MRTN","date":"2015-01-20","pret":0.02526,"close":21.16}
{"ticker":"MRTN","date":"2015-01-21","pret":-0.00708,"close":20.81}
{"ticker":"MRTN","date":"2015-01-22","pret":-0.00713,"close":21.5}
{"ticker":"MRTN","date":"2015-01-23","pret":0.02265,"close":21.26}
{"ticker":"MRTN","date":"2015-01-26","pret":-0.00562,"close":21.24}
{"ticker":"MRTN","date":"2015-01-27","pret":-0.01133,"close":21.32}
{"ticker":"MRTN","date":"2015-01-28","pret":0.03222,"close":21.11}
{"ticker":"MRTN","date":"2015-01-29","pret":-0.03175,"close":20.85}
{"ticker":"MRTN","date":"2015-01-30","pret":-0.02061,"close":20.45}
{"ticker":"MRTN","date":"2015-02-02","pret":-0.00437,"close":20.59}
{"ticker":"MRTN","date":"2015-02-03","pret":0.00243,"close":20.83}
{"ticker":"MRTN","date":"2015-02-04","pret":0.00966,"close":20.69}
{"ticker":"MRTN","date":"2015-02-05","pret":-0.00144,"close":20.96}
{"ticker":"MRTN","date":"2015-02-06","pret":0.01053,"close":20.9}
{"ticker":"MRTN","date":"2015-02-09","pret":-0.01101,"close":20.35}
{"ticker":"MRTN","date":"2015-02-10","pret":-0.01406,"close":21.49}
{"ticker":"MRTN","date":"2015-02-11","pret":0.04581,"close":21.62}
{"ticker":"MRTN","date":"2015-02-12","pret":0.01021,"close":22.26}
{"ticker":"MRTN","date":"2015-02-13","pret":0.02912,"close":22.56}
{"ticker":"MRTN","date":"2015-02-17","pret":0.01513,"close":22.63}
{"ticker":"MRTN","date":"2015-02-18","pret":-0.00487,"close":22.8}
{"ticker":"MRTN","date":"2015-02-19","pret":0.01454,"close":23.03}
{"ticker":"MRTN","date":"2015-02-20","pret":0.00958,"close":23.01}
{"ticker":"MRTN","date":"2015-02-23","pret":-0.00304,"close":22.99}
{"ticker":"MRTN","date":"2015-02-24","pret":-0.00305,"close":23.31}
{"ticker":"MRTN","date":"2015-02-25","pret":0.01342,"close":23.38}
{"ticker":"MRTN","date":"2015-02-26","pret":0.00386,"close":23.52}
{"ticker":"MRTN","date":"2015-02-27","pret":0.00128,"close":23.19}
{"ticker":"MRTN","date":"2015-03-02","pret":-0.0073,"close":22.98}
{"ticker":"MRTN","date":"2015-03-03","pret":-0.01651,"close":22.79}
{"ticker":"MRTN","date":"2015-03-04","pret":-0.00615,"close":22.5}
{"ticker":"MRTN","date":"2015-03-05","pret":-0.00752,"close":22.48}
{"ticker":"MRTN","date":"2015-03-06","pret":-0.0049,"close":22.25}
{"ticker":"MRTN","date":"2015-03-09","pret":-0.00807,"close":22.19}
{"ticker":"MRTN","date":"2015-03-10","pret":-0.00632,"close":21.85}
{"ticker":"MRTN","date":"2015-03-11","pret":-0.00454,"close":22.22}
{"ticker":"MRTN","date":"2015-03-12","pret":0.0158,"close":22.39}
{"ticker":"MRTN","date":"2015-03-13","pret":0.00358,"close":22.92}
{"ticker":"MRTN","date":"2015-03-16","pret":0.03032,"close":23.09}
{"ticker":"MRTN","date":"2015-03-17","pret":0.00647,"close":23.37}
{"ticker":"MRTN","date":"2015-03-18","pret":0.00515,"close":23.37}
{"ticker":"MRTN","date":"2015-03-19","pret":-0.00558,"close":23.34}
{"ticker":"MRTN","date":"2015-03-20","pret":0.00429,"close":23.64}
{"ticker":"MRTN","date":"2015-03-23","pret":0.0115,"close":23.62}
{"ticker":"MRTN","date":"2015-03-24","pret":-0.00042,"close":23.67}
{"ticker":"MRTN","date":"2015-03-25","pret":0.00423,"close":23.6}
{"ticker":"MRTN","date":"2015-03-26","pret":-0.0106,"close":23.36}
{"ticker":"MRTN","date":"2015-03-27","pret":-0.00728,"close":22.58}
{"ticker":"MRTN","date":"2015-03-30","pret":-0.02788,"close":22.72}
{"ticker":"MRTN","date":"2015-03-31","pret":0.00353,"close":23.2}
{"ticker":"MRTN","date":"2015-04-01","pret":0.01832,"close":23.36}
{"ticker":"MRTN","date":"2015-04-02","pret":0.01331,"close":22.72}
{"ticker":"MRTN","date":"2015-04-06","pret":-0.03207,"close":22.74}
{"ticker":"MRTN","date":"2015-04-07","pret":0.00439,"close":22.76}
{"ticker":"MRTN","date":"2015-04-08","pret":-0.00044,"close":22.76}
{"ticker":"MRTN","date":"2015-04-09","pret":0.00088,"close":22.73}
{"ticker":"MRTN","date":"2015-04-10","pret":0.00263,"close":23.2}
{"ticker":"MRTN","date":"2015-04-13","pret":0.01905,"close":23.35}
{"ticker":"MRTN","date":"2015-04-14","pret":-0.00258,"close":23.95}
{"ticker":"MRTN","date":"2015-04-15","pret":0.06128,"close":24.73}
{"ticker":"MRTN","date":"2015-04-16","pret":0.00081,"close":24.11}
{"ticker":"MRTN","date":"2015-04-17","pret":-0.03369,"close":23.63}
{"ticker":"MRTN","date":"2015-04-20","pret":-0.00755,"close":24.39}
{"ticker":"MRTN","date":"2015-04-21","pret":0.03109,"close":24.55}
{"ticker":"MRTN","date":"2015-04-22","pret":0.00041,"close":24}
{"ticker":"MRTN","date":"2015-04-23","pret":-0.02103,"close":23.81}
{"ticker":"MRTN","date":"2015-04-24","pret":-0.00418,"close":23.65}
{"ticker":"MRTN","date":"2015-04-27","pret":-0.01136,"close":22.94}
{"ticker":"MRTN","date":"2015-04-28","pret":-0.03269,"close":23.18}
{"ticker":"MRTN","date":"2015-04-29","pret":0.01217,"close":23.04}
{"ticker":"MRTN","date":"2015-04-30","pret":-0.00955,"close":22.26}
{"ticker":"MRTN","date":"2015-05-01","pret":-0.02921,"close":22.33}
{"ticker":"MRTN","date":"2015-05-04","pret":0.00135,"close":22.45}
{"ticker":"MRTN","date":"2015-05-05","pret":0.00626,"close":22.05}
{"ticker":"MRTN","date":"2015-05-06","pret":-0.0121,"close":22.33}
{"ticker":"MRTN","date":"2015-05-07","pret":0.01077,"close":22.61}
{"ticker":"MRTN","date":"2015-05-08","pret":0.02032,"close":22.68}
{"ticker":"MRTN","date":"2015-05-11","pret":-0.0132,"close":22.82}
{"ticker":"MRTN","date":"2015-05-12","pret":0.00926,"close":22.52}
{"ticker":"MRTN","date":"2015-05-13","pret":-0.00616,"close":22.45}
{"ticker":"MRTN","date":"2015-05-14","pret":-0.00487,"close":22.7}
{"ticker":"MRTN","date":"2015-05-15","pret":0.00531,"close":22.17}
{"ticker":"MRTN","date":"2015-05-18","pret":-0.02639,"close":22.56}
{"ticker":"MRTN","date":"2015-05-19","pret":0.0193,"close":22.46}
{"ticker":"MRTN","date":"2015-05-20","pret":0.00133,"close":22.72}
{"ticker":"MRTN","date":"2015-05-21","pret":0.00884,"close":22.74}
{"ticker":"MRTN","date":"2015-05-22","pret":0.00176,"close":22.16}
{"ticker":"MRTN","date":"2015-05-26","pret":-0.02898,"close":21.8}
{"ticker":"MRTN","date":"2015-05-27","pret":-0.01504,"close":22.45}
{"ticker":"MRTN","date":"2015-05-28","pret":0.0303,"close":22.5}
{"ticker":"MRTN","date":"2015-05-29","pret":-0.00134,"close":22.68}
{"ticker":"MRTN","date":"2015-06-01","pret":0.01856,"close":22.49}
{"ticker":"MRTN","date":"2015-06-02","pret":-0.02079,"close":22.74}
{"ticker":"MRTN","date":"2015-06-03","pret":0.0164,"close":23.4}
{"ticker":"MRTN","date":"2015-06-04","pret":0.02304,"close":23.37}
{"ticker":"MRTN","date":"2015-06-05","pret":-0.00043,"close":23.74}
{"ticker":"MRTN","date":"2015-06-08","pret":0.01451,"close":23.14}
{"ticker":"MRTN","date":"2015-06-09","pret":-0.02402,"close":22.94}
{"ticker":"MRTN","date":"2015-06-10","pret":0.00303,"close":23.42}
{"ticker":"MRTN","date":"2015-06-11","pret":0.01204,"close":23.47}
{"ticker":"MRTN","date":"2015-06-12","pret":0.00299,"close":23.09}
{"ticker":"MRTN","date":"2015-06-15","pret":-0.02111,"close":22.48}
{"ticker":"MRTN","date":"2015-06-16","pret":-0.02468,"close":22.15}
{"ticker":"MRTN","date":"2015-06-17","pret":-0.00716,"close":21.67}
{"ticker":"MRTN","date":"2015-06-18","pret":-0.02503,"close":22.04}
{"ticker":"MRTN","date":"2015-06-19","pret":0.01373,"close":21.97}
{"ticker":"MRTN","date":"2015-06-22","pret":0,"close":21.89}
{"ticker":"MRTN","date":"2015-06-23","pret":-0.00182,"close":21.41}
{"ticker":"MRTN","date":"2015-06-24","pret":-0.0324,"close":20.97}
{"ticker":"MRTN","date":"2015-06-25","pret":-0.01612,"close":21.14}
{"ticker":"MRTN","date":"2015-06-26","pret":0.00857,"close":20.83}
{"ticker":"MRTN","date":"2015-06-29","pret":-0.01914,"close":20.7}
{"ticker":"MRTN","date":"2015-06-30","pret":0.06227,"close":21.7}
{"ticker":"MRTN","date":"2015-07-01","pret":-0.00866,"close":21.83}
{"ticker":"MRTN","date":"2015-07-02","pret":-0.00229,"close":21.97}
{"ticker":"MRTN","date":"2015-07-06","pret":0.00366,"close":22.15}
{"ticker":"MRTN","date":"2015-07-07","pret":0.01857,"close":22.24}
{"ticker":"MRTN","date":"2015-07-08","pret":-0.0131,"close":21.54}
{"ticker":"MRTN","date":"2015-07-09","pret":-0.00639,"close":21.65}
{"ticker":"MRTN","date":"2015-07-10","pret":-0.00275,"close":21.78}
{"ticker":"MRTN","date":"2015-07-13","pret":0.00183,"close":22.2}
{"ticker":"MRTN","date":"2015-07-14","pret":0.00776,"close":22.81}
{"ticker":"MRTN","date":"2015-07-15","pret":-0.01465,"close":19.93}
{"ticker":"MRTN","date":"2015-07-16","pret":-0.08819,"close":19.96}
{"ticker":"MRTN","date":"2015-07-17","pret":0.01698,"close":19.2}
{"ticker":"MRTN","date":"2015-07-20","pret":-0.05498,"close":19.4}
{"ticker":"MRTN","date":"2015-07-21","pret":0.01093,"close":19.91}
{"ticker":"MRTN","date":"2015-07-22","pret":0.02908,"close":19.57}
{"ticker":"MRTN","date":"2015-07-23","pret":-0.00808,"close":18.83}
{"ticker":"MRTN","date":"2015-07-24","pret":-0.05041,"close":18.83}
{"ticker":"MRTN","date":"2015-07-27","pret":-0.00803,"close":18.55}
{"ticker":"MRTN","date":"2015-07-28","pret":0.00856,"close":18.86}
{"ticker":"MRTN","date":"2015-07-29","pret":0.00637,"close":19.49}
{"ticker":"MRTN","date":"2015-07-30","pret":0.02973,"close":19.27}
{"ticker":"MRTN","date":"2015-07-31","pret":-0.01137,"close":19.39}
{"ticker":"MRTN","date":"2015-08-03","pret":0.0057,"close":19.26}
{"ticker":"MRTN","date":"2015-08-04","pret":-0.00259,"close":19.4}
{"ticker":"MRTN","date":"2015-08-05","pret":0.01082,"close":19.69}
{"ticker":"MRTN","date":"2015-08-06","pret":0.01374,"close":19.21}
{"ticker":"MRTN","date":"2015-08-07","pret":-0.03446,"close":18.5}
{"ticker":"MRTN","date":"2015-08-10","pret":-0.02276,"close":18.99}
{"ticker":"MRTN","date":"2015-08-11","pret":0.0064,"close":18.77}
{"ticker":"MRTN","date":"2015-08-12","pret":-0.0048,"close":18.66}
{"ticker":"MRTN","date":"2015-08-13","pret":-0.00107,"close":18.8}
{"ticker":"MRTN","date":"2015-08-14","pret":0.00107,"close":19.09}
{"ticker":"MRTN","date":"2015-08-17","pret":0.01433,"close":19.04}
{"ticker":"MRTN","date":"2015-08-18","pret":-0.00211,"close":19.11}
{"ticker":"MRTN","date":"2015-08-19","pret":0.00422,"close":18.9}
{"ticker":"MRTN","date":"2015-08-20","pret":-0.01483,"close":18.17}
{"ticker":"MRTN","date":"2015-08-21","pret":-0.04922,"close":18.08}
{"ticker":"MRTN","date":"2015-08-24","pret":-0.03074,"close":17.6}
{"ticker":"MRTN","date":"2015-08-25","pret":0.04906,"close":17.02}
{"ticker":"MRTN","date":"2015-08-26","pret":-0.04503,"close":17.93}
{"ticker":"MRTN","date":"2015-08-27","pret":0.06357,"close":18.66}
{"ticker":"MRTN","date":"2015-08-28","pret":-0.00054,"close":18.7}
{"ticker":"MRTN","date":"2015-08-31","pret":0.0027,"close":18.51}
{"ticker":"MRTN","date":"2015-09-01","pret":-0.0218,"close":18.17}
{"ticker":"MRTN","date":"2015-09-02","pret":0.0115,"close":18.55}
{"ticker":"MRTN","date":"2015-09-03","pret":0.01137,"close":18.56}
{"ticker":"MRTN","date":"2015-09-04","pret":-0.01028,"close":18.52}
{"ticker":"MRTN","date":"2015-09-08","pret":0.02259,"close":18.8}
{"ticker":"MRTN","date":"2015-09-09","pret":0.01268,"close":18.63}
{"ticker":"MRTN","date":"2015-09-10","pret":-0.01588,"close":18.49}
{"ticker":"MRTN","date":"2015-09-11","pret":-0.02267,"close":18.91}
{"ticker":"MRTN","date":"2015-09-14","pret":0.03117,"close":18.62}
{"ticker":"MRTN","date":"2015-09-15","pret":-0.01546,"close":18.7}
{"ticker":"MRTN","date":"2015-09-16","pret":0.00054,"close":19.06}
{"ticker":"MRTN","date":"2015-09-17","pret":0.01968,"close":19.1}
{"ticker":"MRTN","date":"2015-09-18","pret":-0.01272,"close":18.08}
{"ticker":"MRTN","date":"2015-09-21","pret":-0.03032,"close":18.28}
{"ticker":"MRTN","date":"2015-09-22","pret":-0.00496,"close":17.72}
{"ticker":"MRTN","date":"2015-09-23","pret":-0.02404,"close":17.5}
{"ticker":"MRTN","date":"2015-09-24","pret":-0.0229,"close":16.86}
{"ticker":"MRTN","date":"2015-09-25","pret":-0.01635,"close":16.65}
{"ticker":"MRTN","date":"2015-09-28","pret":-0.02987,"close":16.15}
{"ticker":"MRTN","date":"2015-09-29","pret":-0.02145,"close":16.45}
{"ticker":"MRTN","date":"2015-09-30","pret":0.0281,"close":16.17}
{"ticker":"MRTN","date":"2015-10-01","pret":-0.02686,"close":16.1}
{"ticker":"MRTN","date":"2015-10-02","pret":-0.01496,"close":16.31}
{"ticker":"MRTN","date":"2015-10-05","pret":0.03578,"close":16.98}
{"ticker":"MRTN","date":"2015-10-06","pret":0.02868,"close":16.9}
{"ticker":"MRTN","date":"2015-10-07","pret":0.00235,"close":17.07}
{"ticker":"MRTN","date":"2015-10-08","pret":-0.00294,"close":17.26}
{"ticker":"MRTN","date":"2015-10-09","pret":0.02387,"close":17.41}
{"ticker":"MRTN","date":"2015-10-12","pret":0,"close":17.55}
{"ticker":"MRTN","date":"2015-10-13","pret":0.00688,"close":17.16}
{"ticker":"MRTN","date":"2015-10-14","pret":-0.02254,"close":17.17}
{"ticker":"MRTN","date":"2015-10-15","pret":0.00873,"close":17.48}
{"ticker":"MRTN","date":"2015-10-16","pret":0.01666,"close":17.21}
{"ticker":"MRTN","date":"2015-10-19","pret":-0.0289,"close":16.66}
{"ticker":"MRTN","date":"2015-10-20","pret":-0.03522,"close":16.67}
{"ticker":"MRTN","date":"2015-10-21","pret":0.00907,"close":16.92}
{"ticker":"MRTN","date":"2015-10-22","pret":0.02438,"close":16.67}
{"ticker":"MRTN","date":"2015-10-23","pret":-0.0148,"close":17.04}
{"ticker":"MRTN","date":"2015-10-26","pret":0.01068,"close":16.95}
{"ticker":"MRTN","date":"2015-10-27","pret":-0.01306,"close":15.69}
{"ticker":"MRTN","date":"2015-10-28","pret":-0.06482,"close":15.25}
{"ticker":"MRTN","date":"2015-10-29","pret":-0.02781,"close":16.44}
{"ticker":"MRTN","date":"2015-10-30","pret":0.07453,"close":16.39}
{"ticker":"MRTN","date":"2015-11-02","pret":-0.00122,"close":17.25}
{"ticker":"MRTN","date":"2015-11-03","pret":0.04934,"close":17.4}
{"ticker":"MRTN","date":"2015-11-04","pret":0.0144,"close":16.96}
{"ticker":"MRTN","date":"2015-11-05","pret":-0.01672,"close":17.4}
{"ticker":"MRTN","date":"2015-11-06","pret":0.0058,"close":17.43}
{"ticker":"MRTN","date":"2015-11-09","pret":0.00404,"close":17.15}
{"ticker":"MRTN","date":"2015-11-10","pret":-0.01625,"close":17.03}
{"ticker":"MRTN","date":"2015-11-11","pret":-0.00528,"close":17.1}
{"ticker":"MRTN","date":"2015-11-12","pret":-0.00354,"close":16.81}
{"ticker":"MRTN","date":"2015-11-13","pret":-0.01427,"close":16.46}
{"ticker":"MRTN","date":"2015-11-16","pret":-0.01326,"close":16.62}
{"ticker":"MRTN","date":"2015-11-17","pret":0.00966,"close":16.62}
{"ticker":"MRTN","date":"2015-11-18","pret":0.00599,"close":16.9}
{"ticker":"MRTN","date":"2015-11-19","pret":0.01188,"close":17.56}
{"ticker":"MRTN","date":"2015-11-20","pret":0.04162,"close":17.77}
{"ticker":"MRTN","date":"2015-11-23","pret":0.01238,"close":18.08}
{"ticker":"MRTN","date":"2015-11-24","pret":0.00224,"close":17.81}
{"ticker":"MRTN","date":"2015-11-25","pret":-0.00784,"close":17.85}
{"ticker":"MRTN","date":"2015-11-26"}
{"ticker":"MRTN","date":"2015-11-27","pret":0.00169,"close":18.41}
{"ticker":"MRTN","date":"2015-11-30","pret":0.03801,"close":18.08}
{"ticker":"MRTN","date":"2015-12-01","pret":-0.02462,"close":18.1}
{"ticker":"MRTN","date":"2015-12-02","pret":0.00055,"close":17.4}
{"ticker":"MRTN","date":"2015-12-03","pret":-0.03093,"close":16.93}
{"ticker":"MRTN","date":"2015-12-04","pret":-0.03723,"close":17.07}
{"ticker":"MRTN","date":"2015-12-07","pret":0.00709,"close":16.91}
{"ticker":"MRTN","date":"2015-12-08","pret":-0.01961,"close":16.68}
{"ticker":"MRTN","date":"2015-12-09","pret":-0.00542,"close":16.64}
{"ticker":"MRTN","date":"2015-12-10","pret":0.00782,"close":16.71}
{"ticker":"MRTN","date":"2015-12-11","pret":-0.02179,"close":16.32}
{"ticker":"MRTN","date":"2015-12-14","pret":-0.00184,"close":16.81}
{"ticker":"MRTN","date":"2015-12-15","pret":0.03613,"close":16.97}
{"ticker":"MRTN","date":"2015-12-16","pret":0.00648,"close":17.6}
{"ticker":"MRTN","date":"2015-12-17"}
{"ticker":"MRTN","date":"2015-12-18","pret":0.01863,"close":16.87}
{"ticker":"MRTN","date":"2015-12-21","pret":-0.02157,"close":17.06}
{"ticker":"MRTN","date":"2015-12-22","pret":0.0047,"close":17.12}
{"ticker":"MRTN","date":"2015-12-23","pret":0.00818,"close":17.43}
{"ticker":"MRTN","date":"2015-12-24","pret":0.00984,"close":17.44}
{"ticker":"MRTN","date":"2015-12-28","pret":-0.00173,"close":17.57}
{"ticker":"MRTN","date":"2015-12-29","pret":0.01773,"close":17.81}
{"ticker":"MRTN","date":"2015-12-30","pret":0.00509,"close":17.82}
{"ticker":"MRTN","date":"2015-12-31","pret":-0.00113,"close":17.7}
{"ticker":"MRTN","date":"2016-01-04","pret":-0.01938,"close":17.45}
{"ticker":"MRTN","date":"2016-01-05","pret":0.00287,"close":17.31}
{"ticker":"MRTX","date":"2015-01-02","pret":0.01251,"close":19.24}
{"ticker":"MRTX","date":"2015-01-05","pret":0.02667,"close":19.28}
{"ticker":"MRTX","date":"2015-01-06","pret":0.01463,"close":19.74}
{"ticker":"MRTX","date":"2015-01-07","pret":0.02813,"close":21.7}
{"ticker":"MRTX","date":"2015-01-08","pret":0.09929,"close":22.23}
{"ticker":"MRTX","date":"2015-01-09","pret":0.00456,"close":22.27}
{"ticker":"MRTX","date":"2015-01-12","pret":0.00905,"close":21.98}
{"ticker":"MRTX","date":"2015-01-13","pret":-0.00905,"close":21.81}
{"ticker":"MRTX","date":"2015-01-14","pret":-0.02067,"close":21.74}
{"ticker":"MRTX","date":"2015-01-15","pret":0.00924,"close":21.09}
{"ticker":"MRTX","date":"2015-01-16","pret":-0.03462,"close":21.25}
{"ticker":"MRTX","date":"2015-01-20","pret":0.00995,"close":20.89}
{"ticker":"MRTX","date":"2015-01-21","pret":-0.03111,"close":19.75}
{"ticker":"MRTX","date":"2015-01-22","pret":-0.04068,"close":19.42}
{"ticker":"MRTX","date":"2015-01-23","pret":-0.01479,"close":19.27}
{"ticker":"MRTX","date":"2015-01-26","pret":-0.00774,"close":19.9}
{"ticker":"MRTX","date":"2015-01-27","pret":0.02758,"close":20.98}
{"ticker":"MRTX","date":"2015-01-28","pret":0.05584,"close":20.46}
{"ticker":"MRTX","date":"2015-01-29","pret":-0.01876,"close":21.29}
{"ticker":"MRTX","date":"2015-01-30","pret":0.01637,"close":20.75}
{"ticker":"MRTX","date":"2015-02-02","pret":-0.01153,"close":20.96}
{"ticker":"MRTX","date":"2015-02-03","pret":0.01582,"close":21.14}
{"ticker":"MRTX","date":"2015-02-04","pret":-0.01775,"close":21.51}
{"ticker":"MRTX","date":"2015-02-05","pret":0.05095,"close":22.96}
{"ticker":"MRTX","date":"2015-02-06","pret":0.05981,"close":22.65}
{"ticker":"MRTX","date":"2015-02-09","pret":-0.02412,"close":22.17}
{"ticker":"MRTX","date":"2015-02-10","pret":-0.0238,"close":22.33}
{"ticker":"MRTX","date":"2015-02-11","pret":0.01534,"close":22.35}
{"ticker":"MRTX","date":"2015-02-12","pret":0.00224,"close":22.59}
{"ticker":"MRTX","date":"2015-02-13","pret":0.00889,"close":22.51}
{"ticker":"MRTX","date":"2015-02-17","pret":-0.01337,"close":22.52}
{"ticker":"MRTX","date":"2015-02-18","pret":0.00492,"close":22.56}
{"ticker":"MRTX","date":"2015-02-19","pret":0.00178,"close":23.08}
{"ticker":"MRTX","date":"2015-02-20","pret":0.03072,"close":23.7}
{"ticker":"MRTX","date":"2015-02-23","pret":0.01799,"close":24.18}
{"ticker":"MRTX","date":"2015-02-24","pret":0.02142,"close":23.13}
{"ticker":"MRTX","date":"2015-02-25","pret":-0.03768,"close":23.32}
{"ticker":"MRTX","date":"2015-02-26","pret":0.00645,"close":23.97}
{"ticker":"MRTX","date":"2015-02-27","pret":0.02706,"close":23.77}
{"ticker":"MRTX","date":"2015-03-02","pret":-0.00712,"close":24.19}
{"ticker":"MRTX","date":"2015-03-03","pret":0.00754,"close":23.55}
{"ticker":"MRTX","date":"2015-03-04","pret":-0.02748,"close":24.4}
{"ticker":"MRTX","date":"2015-03-05","pret":0.04689,"close":26.65}
{"ticker":"MRTX","date":"2015-03-06","pret":0.06262,"close":25.08}
{"ticker":"MRTX","date":"2015-03-09","pret":-0.03957,"close":24.97}
{"ticker":"MRTX","date":"2015-03-10","pret":-0.01734,"close":24.54}
{"ticker":"MRTX","date":"2015-03-11","pret":0.00325,"close":24.06}
{"ticker":"MRTX","date":"2015-03-12","pret":-0.01142,"close":24.41}
{"ticker":"MRTX","date":"2015-03-13","pret":0.00287,"close":25.61}
{"ticker":"MRTX","date":"2015-03-16","pret":0.06067,"close":26.61}
{"ticker":"MRTX","date":"2015-03-17","pret":0.02056,"close":27.55}
{"ticker":"MRTX","date":"2015-03-18","pret":0.03008,"close":29.56}
{"ticker":"MRTX","date":"2015-03-19","pret":0.07094,"close":29.92}
{"ticker":"MRTX","date":"2015-03-20","pret":0.02689,"close":29.85}
{"ticker":"MRTX","date":"2015-03-23","pret":-0.00599,"close":27.13}
{"ticker":"MRTX","date":"2015-03-24","pret":-0.1014,"close":27.51}
{"ticker":"MRTX","date":"2015-03-25","pret":0.01575,"close":25.72}
{"ticker":"MRTX","date":"2015-03-26","pret":-0.07548,"close":26.37}
{"ticker":"MRTX","date":"2015-03-27","pret":0.05231,"close":28.42}
{"ticker":"MRTX","date":"2015-03-30","pret":0.06027,"close":29.11}
{"ticker":"MRTX","date":"2015-03-31","pret":0.00976,"close":29.32}
{"ticker":"MRTX","date":"2015-04-01","pret":0.00966,"close":29.11}
{"ticker":"MRTX","date":"2015-04-02","pret":-0.00379,"close":27.73}
{"ticker":"MRTX","date":"2015-04-06","pret":-0.05311,"close":26.71}
{"ticker":"MRTX","date":"2015-04-07","pret":-0.02541,"close":26.95}
{"ticker":"MRTX","date":"2015-04-08","pret":0.00075,"close":27.59}
{"ticker":"MRTX","date":"2015-04-09","pret":0.03372,"close":26.78}
{"ticker":"MRTX","date":"2015-04-10","pret":-0.02814,"close":27.42}
{"ticker":"MRTX","date":"2015-04-13","pret":0.01289,"close":28.17}
{"ticker":"MRTX","date":"2015-04-14","pret":0.03523,"close":27.7}
{"ticker":"MRTX","date":"2015-04-15","pret":-0.01351,"close":27.87}
{"ticker":"MRTX","date":"2015-04-16","pret":-0.00143,"close":27.8}
{"ticker":"MRTX","date":"2015-04-17","pret":-0.02028,"close":27.59}
{"ticker":"MRTX","date":"2015-04-20","pret":0.01056,"close":27.87}
{"ticker":"MRTX","date":"2015-04-21","pret":0.01794,"close":28.05}
{"ticker":"MRTX","date":"2015-04-22","pret":0.00213,"close":27.86}
{"ticker":"MRTX","date":"2015-04-23","pret":-0.01718,"close":28.02}
{"ticker":"MRTX","date":"2015-04-24","pret":0.00576,"close":27.87}
{"ticker":"MRTX","date":"2015-04-27","pret":0.00466,"close":26.98}
{"ticker":"MRTX","date":"2015-04-28","pret":-0.03231,"close":28}
{"ticker":"MRTX","date":"2015-04-29","pret":0.02945,"close":28.01}
{"ticker":"MRTX","date":"2015-04-30","pret":0.00998,"close":27.79}
{"ticker":"MRTX","date":"2015-05-01","pret":-0.01142,"close":27.01}
{"ticker":"MRTX","date":"2015-05-04","pret":-0.03394,"close":28.28}
{"ticker":"MRTX","date":"2015-05-05","pret":0.03645,"close":28.08}
{"ticker":"MRTX","date":"2015-05-06","pret":0.00997,"close":28.4}
{"ticker":"MRTX","date":"2015-05-07","pret":0.00318,"close":29.9}
{"ticker":"MRTX","date":"2015-05-08","pret":0.07942,"close":30.76}
{"ticker":"MRTX","date":"2015-05-11","pret":-0.05775,"close":29.99}
{"ticker":"MRTX","date":"2015-05-12","pret":0.01951,"close":30.85}
{"ticker":"MRTX","date":"2015-05-13","pret":0.04766,"close":30.43}
{"ticker":"MRTX","date":"2015-05-14","pret":-0.01105,"close":29.81}
{"ticker":"MRTX","date":"2015-05-15","pret":-0.02784,"close":28.32}
{"ticker":"MRTX","date":"2015-05-18","pret":-0.05633,"close":28.3}
{"ticker":"MRTX","date":"2015-05-19","pret":0.00178,"close":26.38}
{"ticker":"MRTX","date":"2015-05-20","pret":-0.05657,"close":27.28}
{"ticker":"MRTX","date":"2015-05-21","pret":0.02814,"close":25.84}
{"ticker":"MRTX","date":"2015-05-22","pret":-0.05787,"close":26.81}
{"ticker":"MRTX","date":"2015-05-26","pret":0.02446,"close":28.34}
{"ticker":"MRTX","date":"2015-05-27","pret":0.06326,"close":33.75}
{"ticker":"MRTX","date":"2015-05-28","pret":0.18633,"close":36.18}
{"ticker":"MRTX","date":"2015-05-29","pret":0.06491,"close":36.66}
{"ticker":"MRTX","date":"2015-06-01","pret":-0.26767,"close":26.87}
{"ticker":"MRTX","date":"2015-06-02","pret":-0.04532,"close":27.7}
{"ticker":"MRTX","date":"2015-06-03","pret":0.04243,"close":30.01}
{"ticker":"MRTX","date":"2015-06-04","pret":0.07178,"close":31.65}
{"ticker":"MRTX","date":"2015-06-05","pret":0.05208,"close":35.01}
{"ticker":"MRTX","date":"2015-06-08","pret":0.10043,"close":33.84}
{"ticker":"MRTX","date":"2015-06-09","pret":-0.03257,"close":31.15}
{"ticker":"MRTX","date":"2015-06-10","pret":-0.07491,"close":31.2}
{"ticker":"MRTX","date":"2015-06-11","pret":0.01214,"close":30.51}
{"ticker":"MRTX","date":"2015-06-12","pret":-0.0303,"close":30.4}
{"ticker":"MRTX","date":"2015-06-15","pret":-0.00459,"close":31.04}
{"ticker":"MRTX","date":"2015-06-16","pret":0.01922,"close":30.97}
{"ticker":"MRTX","date":"2015-06-17","pret":0,"close":31.38}
{"ticker":"MRTX","date":"2015-06-18","pret":0.02043,"close":31.84}
{"ticker":"MRTX","date":"2015-06-19","pret":0.0063,"close":31.32}
{"ticker":"MRTX","date":"2015-06-22","pret":-0.01392,"close":31.76}
{"ticker":"MRTX","date":"2015-06-23","pret":0.01108,"close":31.49}
{"ticker":"MRTX","date":"2015-06-24","pret":-0.00727,"close":31.04}
{"ticker":"MRTX","date":"2015-06-25","pret":-0.00541,"close":30.68}
{"ticker":"MRTX","date":"2015-06-26","pret":-0.01414,"close":31.17}
{"ticker":"MRTX","date":"2015-06-29","pret":-0.00877,"close":30.86}
{"ticker":"MRTX","date":"2015-06-30","pret":0.01554,"close":31.47}
{"ticker":"MRTX","date":"2015-07-01","pret":0.02444,"close":31.69}
{"ticker":"MRTX","date":"2015-07-02","pret":-0.00661,"close":31.3}
{"ticker":"MRTX","date":"2015-07-06","pret":-0.01591,"close":31.85}
{"ticker":"MRTX","date":"2015-07-07","pret":0.02658,"close":31.68}
{"ticker":"MRTX","date":"2015-07-08","pret":-0.01574,"close":30.81}
{"ticker":"MRTX","date":"2015-07-09","pret":-0.00477,"close":30.86}
{"ticker":"MRTX","date":"2015-07-10","pret":-0.00415,"close":31.67}
{"ticker":"MRTX","date":"2015-07-13","pret":0.02497,"close":33.63}
{"ticker":"MRTX","date":"2015-07-14","pret":0.05349,"close":33.85}
{"ticker":"MRTX","date":"2015-07-15","pret":0.00708,"close":33.48}
{"ticker":"MRTX","date":"2015-07-16","pret":-0.00945,"close":33.48}
{"ticker":"MRTX","date":"2015-07-17","pret":-0.00984,"close":32.95}
{"ticker":"MRTX","date":"2015-07-20","pret":-0.00691,"close":32.97}
{"ticker":"MRTX","date":"2015-07-21","pret":-0.00211,"close":31.46}
{"ticker":"MRTX","date":"2015-07-22","pret":-0.05627,"close":31.18}
{"ticker":"MRTX","date":"2015-07-23","pret":0.00415,"close":29.91}
{"ticker":"MRTX","date":"2015-07-24","pret":-0.05196,"close":28.72}
{"ticker":"MRTX","date":"2015-07-27","pret":-0.04705,"close":28.24}
{"ticker":"MRTX","date":"2015-07-28","pret":-0.00918,"close":29.3}
{"ticker":"MRTX","date":"2015-07-29","pret":0.04136,"close":27.46}
{"ticker":"MRTX","date":"2015-07-30","pret":-0.06506,"close":27.5}
{"ticker":"MRTX","date":"2015-07-31","pret":0.00688,"close":28.61}
{"ticker":"MRTX","date":"2015-08-03","pret":0.03789,"close":27.96}
{"ticker":"MRTX","date":"2015-08-04","pret":-0.02249,"close":27.82}
{"ticker":"MRTX","date":"2015-08-05","pret":0.00496,"close":28.12}
{"ticker":"MRTX","date":"2015-08-06","pret":0.00177,"close":27.12}
{"ticker":"MRTX","date":"2015-08-07","pret":-0.04994,"close":24.1}
{"ticker":"MRTX","date":"2015-08-10","pret":-0.11177,"close":23.77}
{"ticker":"MRTX","date":"2015-08-11","pret":-0.01127,"close":22.36}
{"ticker":"MRTX","date":"2015-08-12","pret":-0.0601,"close":22.56}
{"ticker":"MRTX","date":"2015-08-13","pret":0.00622,"close":22.49}
{"ticker":"MRTX","date":"2015-08-14","pret":-0.00355,"close":22.5}
{"ticker":"MRTX","date":"2015-08-17","pret":-0.00893,"close":23.9}
{"ticker":"MRTX","date":"2015-08-18","pret":0.0718,"close":23.41}
{"ticker":"MRTX","date":"2015-08-19","pret":-0.03829,"close":22.77}
{"ticker":"MRTX","date":"2015-08-20","pret":-0.02148,"close":21.69}
{"ticker":"MRTX","date":"2015-08-21","pret":-0.06735,"close":22.18}
{"ticker":"MRTX","date":"2015-08-24","pret":-0.00475,"close":21.58}
{"ticker":"MRTX","date":"2015-08-25","pret":0.06543,"close":22.56}
{"ticker":"MRTX","date":"2015-08-26","pret":0.03377,"close":24.92}
{"ticker":"MRTX","date":"2015-08-27","pret":0.09024,"close":25.49}
{"ticker":"MRTX","date":"2015-08-28","pret":-0.0103,"close":26.66}
{"ticker":"MRTX","date":"2015-08-31","pret":0.05272,"close":25.82}
{"ticker":"MRTX","date":"2015-09-01","pret":-0.05113,"close":26.57}
{"ticker":"MRTX","date":"2015-09-02","pret":0.07243,"close":27.84}
{"ticker":"MRTX","date":"2015-09-03","pret":0.02735,"close":25.98}
{"ticker":"MRTX","date":"2015-09-04","pret":-0.0801,"close":25.85}
{"ticker":"MRTX","date":"2015-09-08","pret":0.03221,"close":28}
{"ticker":"MRTX","date":"2015-09-09","pret":0.16488,"close":32.15}
{"ticker":"MRTX","date":"2015-09-10","pret":0.03645,"close":34.8}
{"ticker":"MRTX","date":"2015-09-11","pret":0.06017,"close":43.38}
{"ticker":"MRTX","date":"2015-09-14","pret":0.22697,"close":46.29}
{"ticker":"MRTX","date":"2015-09-15","pret":0.03548,"close":47.7}
{"ticker":"MRTX","date":"2015-09-16","pret":0.04265,"close":44.34}
{"ticker":"MRTX","date":"2015-09-17","pret":-0.08417,"close":42.57}
{"ticker":"MRTX","date":"2015-09-18","pret":-0.00936,"close":43.57}
{"ticker":"MRTX","date":"2015-09-21","pret":0.03466,"close":40.94}
{"ticker":"MRTX","date":"2015-09-22","pret":-0.093,"close":35.02}
{"ticker":"MRTX","date":"2015-09-23","pret":-0.12998,"close":34.61}
{"ticker":"MRTX","date":"2015-09-24","pret":-0.02094,"close":35.15}
{"ticker":"MRTX","date":"2015-09-25","pret":0.02009,"close":32.06}
{"ticker":"MRTX","date":"2015-09-28","pret":-0.10504,"close":29.82}
{"ticker":"MRTX","date":"2015-09-29","pret":-0.06082,"close":31.24}
{"ticker":"MRTX","date":"2015-09-30","pret":0.06743,"close":34.42}
{"ticker":"MRTX","date":"2015-10-01","pret":0.06169,"close":33.22}
{"ticker":"MRTX","date":"2015-10-02","pret":-0.05856,"close":32.96}
{"ticker":"MRTX","date":"2015-10-05","pret":0.04611,"close":32.72}
{"ticker":"MRTX","date":"2015-10-06","pret":-0.0306,"close":32.1}
{"ticker":"MRTX","date":"2015-10-07","pret":-0.01176,"close":33.65}
{"ticker":"MRTX","date":"2015-10-08","pret":0.03548,"close":32.11}
{"ticker":"MRTX","date":"2015-10-09","pret":-0.04266,"close":32.15}
{"ticker":"MRTX","date":"2015-10-12","pret":0.00936,"close":32.08}
{"ticker":"MRTX","date":"2015-10-13","pret":-0.0078,"close":31.36}
{"ticker":"MRTX","date":"2015-10-14","pret":-0.01324,"close":32.56}
{"ticker":"MRTX","date":"2015-10-15","pret":0.02568,"close":34.24}
{"ticker":"MRTX","date":"2015-10-16","pret":0.05913,"close":34.88}
{"ticker":"MRTX","date":"2015-10-19","pret":0.03803,"close":36.96}
{"ticker":"MRTX","date":"2015-10-20","pret":0.02958,"close":34.04}
{"ticker":"MRTX","date":"2015-10-21","pret":-0.0682,"close":33.53}
{"ticker":"MRTX","date":"2015-10-22","pret":-0.01498,"close":34.1}
{"ticker":"MRTX","date":"2015-10-23","pret":0.0286,"close":34.27}
{"ticker":"MRTX","date":"2015-10-26","pret":-0.01976,"close":33.92}
{"ticker":"MRTX","date":"2015-10-27","pret":-0.00766,"close":34.03}
{"ticker":"MRTX","date":"2015-10-28","pret":0.01117,"close":34.74}
{"ticker":"MRTX","date":"2015-10-29","pret":0.01538,"close":34.94}
{"ticker":"MRTX","date":"2015-10-30","pret":0.00774,"close":35.38}
{"ticker":"MRTX","date":"2015-11-02","pret":0.01644,"close":38.21}
{"ticker":"MRTX","date":"2015-11-03","pret":0.07236,"close":38.4}
{"ticker":"MRTX","date":"2015-11-04","pret":0.00548,"close":39.11}
{"ticker":"MRTX","date":"2015-11-05","pret":0.02491,"close":36.49}
{"ticker":"MRTX","date":"2015-11-06","pret":-0.09407,"close":38.42}
{"ticker":"MRTX","date":"2015-11-09","pret":0.07124,"close":39.7}
{"ticker":"MRTX","date":"2015-11-10","pret":0.02713,"close":42.38}
{"ticker":"MRTX","date":"2015-11-11","pret":0.07373,"close":41.86}
{"ticker":"MRTX","date":"2015-11-12","pret":-0.02735,"close":40.91}
{"ticker":"MRTX","date":"2015-11-13","pret":-0.01972,"close":41.1}
{"ticker":"MRTX","date":"2015-11-16","pret":0.01027,"close":39.69}
{"ticker":"MRTX","date":"2015-11-17","pret":-0.02889,"close":39.35}
{"ticker":"MRTX","date":"2015-11-18","pret":-0.00628,"close":39.37}
{"ticker":"MRTX","date":"2015-11-19","pret":-0.0043,"close":38.5}
{"ticker":"MRTX","date":"2015-11-20","pret":-0.01917,"close":37.45}
{"ticker":"MRTX","date":"2015-11-23","pret":-0.05163,"close":38.74}
{"ticker":"MRTX","date":"2015-11-24","pret":0.04152,"close":37.56}
{"ticker":"MRTX","date":"2015-11-25","pret":-0.01444,"close":38}
{"ticker":"MRTX","date":"2015-11-26"}
{"ticker":"MRTX","date":"2015-11-27","pret":0.00921,"close":38.45}
{"ticker":"MRTX","date":"2015-11-30","pret":0.00809,"close":38.03}
{"ticker":"MRTX","date":"2015-12-01","pret":-0.00286,"close":36.48}
{"ticker":"MRTX","date":"2015-12-02","pret":-0.05272,"close":37.73}
{"ticker":"MRTX","date":"2015-12-03","pret":0.0488,"close":35.62}
{"ticker":"MRTX","date":"2015-12-04","pret":-0.06348,"close":36.24}
{"ticker":"MRTX","date":"2015-12-07","pret":0.01467,"close":36.27}
{"ticker":"MRTX","date":"2015-12-08","pret":-0.013,"close":36.89}
{"ticker":"MRTX","date":"2015-12-09","pret":0.02339,"close":36.24}
{"ticker":"MRTX","date":"2015-12-10","pret":-0.01121,"close":33.26}
{"ticker":"MRTX","date":"2015-12-11","pret":-0.10916,"close":32.95}
{"ticker":"MRTX","date":"2015-12-14","pret":0.00977,"close":31.94}
{"ticker":"MRTX","date":"2015-12-15","pret":-0.02834,"close":32.43}
{"ticker":"MRTX","date":"2015-12-16","pret":0.02011,"close":32.8}
{"ticker":"MRTX","date":"2015-12-17"}
{"ticker":"MRTX","date":"2015-12-18","pret":-0.00985,"close":31.89}
{"ticker":"MRTX","date":"2015-12-21","pret":-0.00031,"close":32.79}
{"ticker":"MRTX","date":"2015-12-22","pret":0.0123,"close":33.5}
{"ticker":"MRTX","date":"2015-12-23","pret":0.03779,"close":33.52}
{"ticker":"MRTX","date":"2015-12-24","pret":-0.01722,"close":32.06}
{"ticker":"MRTX","date":"2015-12-28","pret":-0.04313,"close":30.87}
{"ticker":"MRTX","date":"2015-12-29","pret":-0.02693,"close":30.7}
{"ticker":"MRTX","date":"2015-12-30","pret":-0.01978,"close":30.54}
{"ticker":"MRTX","date":"2015-12-31","pret":-0.00066,"close":31.6}
{"ticker":"MRTX","date":"2016-01-04","pret":0.01043,"close":29.07}
{"ticker":"MRTX","date":"2016-01-05","pret":-0.04954,"close":29.07}
{"ticker":"MRVL","date":"2015-01-02","pret":0.00828,"close":14.52}
{"ticker":"MRVL","date":"2015-01-05","pret":-0.0062,"close":14.28}
{"ticker":"MRVL","date":"2015-01-06","pret":-0.01113,"close":14.82}
{"ticker":"MRVL","date":"2015-01-07","pret":0.03976,"close":15.04}
{"ticker":"MRVL","date":"2015-01-08","pret":0.016,"close":16.02}
{"ticker":"MRVL","date":"2015-01-09","pret":0.05657,"close":16.03}
{"ticker":"MRVL","date":"2015-01-12","pret":-0.00564,"close":15.92}
{"ticker":"MRVL","date":"2015-01-13","pret":0.00502,"close":15.71}
{"ticker":"MRVL","date":"2015-01-14","pret":-0.03112,"close":15.51}
{"ticker":"MRVL","date":"2015-01-15","pret":0.00322,"close":15.35}
{"ticker":"MRVL","date":"2015-01-16","pret":-0.01817,"close":15.54}
{"ticker":"MRVL","date":"2015-01-20","pret":0.01688,"close":15.69}
{"ticker":"MRVL","date":"2015-01-21","pret":0.00129,"close":15.76}
{"ticker":"MRVL","date":"2015-01-22","pret":0.00896,"close":15.69}
{"ticker":"MRVL","date":"2015-01-23","pret":-0.00064,"close":15.52}
{"ticker":"MRVL","date":"2015-01-26","pret":-0.02978,"close":15.63}
{"ticker":"MRVL","date":"2015-01-27","pret":0.01629,"close":15.48}
{"ticker":"MRVL","date":"2015-01-28","pret":0.00773,"close":15.3}
{"ticker":"MRVL","date":"2015-01-29","pret":-0.01356,"close":15.27}
{"ticker":"MRVL","date":"2015-01-30","pret":-0.01375,"close":15.49}
{"ticker":"MRVL","date":"2015-02-02","pret":0.01958,"close":15.4}
{"ticker":"MRVL","date":"2015-02-03","pret":0.02174,"close":15.94}
{"ticker":"MRVL","date":"2015-02-04","pret":-0.00507,"close":16.13}
{"ticker":"MRVL","date":"2015-02-05","pret":0.02635,"close":16.18}
{"ticker":"MRVL","date":"2015-02-06","pret":0.00309,"close":16.23}
{"ticker":"MRVL","date":"2015-02-09","pret":-0.00124,"close":16.07}
{"ticker":"MRVL","date":"2015-02-10","pret":0.00124,"close":16.35}
{"ticker":"MRVL","date":"2015-02-11","pret":0.01166,"close":16.36}
{"ticker":"MRVL","date":"2015-02-12","pret":0.00548,"close":16.51}
{"ticker":"MRVL","date":"2015-02-13","pret":0.00242,"close":16.59}
{"ticker":"MRVL","date":"2015-02-17","pret":0,"close":16.34}
{"ticker":"MRVL","date":"2015-02-18","pret":-0.01034,"close":16.23}
{"ticker":"MRVL","date":"2015-02-19","pret":-0.00675,"close":16.4}
{"ticker":"MRVL","date":"2015-02-20","pret":0.0043,"close":16.29}
{"ticker":"MRVL","date":"2015-02-23","pret":-0.00615,"close":16.09}
{"ticker":"MRVL","date":"2015-02-24","pret":-0.0093,"close":16.18}
{"ticker":"MRVL","date":"2015-02-25","pret":-0.0075,"close":16.34}
{"ticker":"MRVL","date":"2015-02-26","pret":0.02784,"close":16.1}
{"ticker":"MRVL","date":"2015-02-27","pret":-0.01785,"close":16.12}
{"ticker":"MRVL","date":"2015-03-02","pret":0.01235,"close":16.41}
{"ticker":"MRVL","date":"2015-03-03","pret":-0.00615,"close":16}
{"ticker":"MRVL","date":"2015-03-04","pret":-0.01806,"close":16.21}
{"ticker":"MRVL","date":"2015-03-05","pret":0.02299,"close":16.51}
{"ticker":"MRVL","date":"2015-03-06","pret":0.02607,"close":16.56}
{"ticker":"MRVL","date":"2015-03-09","pret":-0.01265,"close":16.5}
{"ticker":"MRVL","date":"2015-03-10","pret":-0.00608,"close":16.32}
{"ticker":"MRVL","date":"2015-03-11","pret":-0.00305,"close":16.19}
{"ticker":"MRVL","date":"2015-03-12","pret":-0.03422,"close":16.07}
{"ticker":"MRVL","date":"2015-03-13","pret":0.01383,"close":16.06}
{"ticker":"MRVL","date":"2015-03-16","pret":0.00249,"close":15.99}
{"ticker":"MRVL","date":"2015-03-17","pret":-0.00312,"close":15.73}
{"ticker":"MRVL","date":"2015-03-18","pret":-0.01574,"close":15.83}
{"ticker":"MRVL","date":"2015-03-19","pret":0.00127,"close":15.8}
{"ticker":"MRVL","date":"2015-03-20","pret":0.00883,"close":15.72}
{"ticker":"MRVL","date":"2015-03-23","pret":-0.01392,"close":15.58}
{"ticker":"MRVL","date":"2015-03-24","pret":-0.00703,"close":15.47}
{"ticker":"MRVL","date":"2015-03-25","pret":-0.00193,"close":14.87}
{"ticker":"MRVL","date":"2015-03-26","pret":-0.05686,"close":14.96}
{"ticker":"MRVL","date":"2015-03-27","pret":0.01686,"close":15.24}
{"ticker":"MRVL","date":"2015-03-30","pret":0.01987,"close":15.18}
{"ticker":"MRVL","date":"2015-03-31","pret":-0.00526,"close":14.7}
{"ticker":"MRVL","date":"2015-04-01","pret":-0.0342,"close":14.97}
{"ticker":"MRVL","date":"2015-04-02","pret":0.01557,"close":14.77}
{"ticker":"MRVL","date":"2015-04-06","pret":-0.03555,"close":14.93}
{"ticker":"MRVL","date":"2015-04-07","pret":0.04756,"close":15.06}
{"ticker":"MRVL","date":"2015-04-08","pret":-0.00332,"close":15}
{"ticker":"MRVL","date":"2015-04-09","pret":0.00531,"close":15.38}
{"ticker":"MRVL","date":"2015-04-10","pret":0.00988,"close":15.27}
{"ticker":"MRVL","date":"2015-04-13","pret":-0.00066,"close":15.26}
{"ticker":"MRVL","date":"2015-04-14","pret":-0.00131,"close":15.15}
{"ticker":"MRVL","date":"2015-04-15","pret":0.00197,"close":15.36}
{"ticker":"MRVL","date":"2015-04-16","pret":0.00914,"close":15.33}
{"ticker":"MRVL","date":"2015-04-17","pret":-0.01242,"close":15.01}
{"ticker":"MRVL","date":"2015-04-20","pret":-0.01324,"close":15.02}
{"ticker":"MRVL","date":"2015-04-21","pret":0.00863,"close":14.94}
{"ticker":"MRVL","date":"2015-04-22","pret":-0.00863,"close":14.76}
{"ticker":"MRVL","date":"2015-04-23","pret":-0.03943,"close":14.54}
{"ticker":"MRVL","date":"2015-04-24","pret":0.01446,"close":14.3}
{"ticker":"MRVL","date":"2015-04-27","pret":-0.05696,"close":14.07}
{"ticker":"MRVL","date":"2015-04-28","pret":0.01366,"close":14.12}
{"ticker":"MRVL","date":"2015-04-29","pret":-0.01438,"close":14.06}
{"ticker":"MRVL","date":"2015-04-30","pret":0.01438,"close":14.01}
{"ticker":"MRVL","date":"2015-05-01","pret":0.0064,"close":14.3}
{"ticker":"MRVL","date":"2015-05-04","pret":0.01966,"close":14.17}
{"ticker":"MRVL","date":"2015-05-05","pret":-0.01896,"close":13.9}
{"ticker":"MRVL","date":"2015-05-06","pret":-0.0114,"close":14.06}
{"ticker":"MRVL","date":"2015-05-07","pret":0.00714,"close":14.09}
{"ticker":"MRVL","date":"2015-05-08","pret":0.01062,"close":14.19}
{"ticker":"MRVL","date":"2015-05-11","pret":-0.00212,"close":14.08}
{"ticker":"MRVL","date":"2015-05-12","pret":-0.01136,"close":14.09}
{"ticker":"MRVL","date":"2015-05-13","pret":0.00853,"close":14.11}
{"ticker":"MRVL","date":"2015-05-14","pret":0.00494,"close":14.24}
{"ticker":"MRVL","date":"2015-05-15","pret":0.00492,"close":14.29}
{"ticker":"MRVL","date":"2015-05-18","pret":0.00559,"close":14.38}
{"ticker":"MRVL","date":"2015-05-19","pret":0.00209,"close":14.16}
{"ticker":"MRVL","date":"2015-05-20","pret":-0.02179,"close":14.14}
{"ticker":"MRVL","date":"2015-05-21","pret":0.00355,"close":14.37}
{"ticker":"MRVL","date":"2015-05-22","pret":-0.00426,"close":13.14}
{"ticker":"MRVL","date":"2015-05-26","pret":-0.04733,"close":13.44}
{"ticker":"MRVL","date":"2015-05-27","pret":0.00298,"close":13.9}
{"ticker":"MRVL","date":"2015-05-28","pret":0.05426,"close":14.2}
{"ticker":"MRVL","date":"2015-05-29","pret":-0.00849,"close":13.99}
{"ticker":"MRVL","date":"2015-06-01","pret":0.00708,"close":14.08}
{"ticker":"MRVL","date":"2015-06-02","pret":-0.00708,"close":14.01}
{"ticker":"MRVL","date":"2015-06-03","pret":0.00142,"close":14.1}
{"ticker":"MRVL","date":"2015-06-04","pret":-0.00426,"close":14.12}
{"ticker":"MRVL","date":"2015-06-05","pret":0.00426,"close":14.2}
{"ticker":"MRVL","date":"2015-06-08","pret":0.00071,"close":13.89}
{"ticker":"MRVL","date":"2015-06-09","pret":-0.01428,"close":14.13}
{"ticker":"MRVL","date":"2015-06-10","pret":0.01428,"close":14.17}
{"ticker":"MRVL","date":"2015-06-11","pret":0.00354,"close":14.47}
{"ticker":"MRVL","date":"2015-06-12","pret":0.01263,"close":14.29}
{"ticker":"MRVL","date":"2015-06-15","pret":-0.01263,"close":14.09}
{"ticker":"MRVL","date":"2015-06-16","pret":-0.00141,"close":14.13}
{"ticker":"MRVL","date":"2015-06-17","pret":-0.00142,"close":14.1}
{"ticker":"MRVL","date":"2015-06-18","pret":0.01337,"close":14.46}
{"ticker":"MRVL","date":"2015-06-19","pret":0.01594,"close":14.6}
{"ticker":"MRVL","date":"2015-06-22","pret":0.00685,"close":14.59}
{"ticker":"MRVL","date":"2015-06-23","pret":-0.00068,"close":14.49}
{"ticker":"MRVL","date":"2015-06-24","pret":-0.00205,"close":14.35}
{"ticker":"MRVL","date":"2015-06-25","pret":-0.01658,"close":14.32}
{"ticker":"MRVL","date":"2015-06-26","pret":-0.00839,"close":13.93}
{"ticker":"MRVL","date":"2015-06-29","pret":-0.03574,"close":13.28}
{"ticker":"MRVL","date":"2015-06-30","pret":-0.02431,"close":13.18}
{"ticker":"MRVL","date":"2015-07-01","pret":-0.012,"close":13.3}
{"ticker":"MRVL","date":"2015-07-02","pret":0.00452,"close":13.42}
{"ticker":"MRVL","date":"2015-07-06","pret":-0.0015,"close":13.26}
{"ticker":"MRVL","date":"2015-07-07","pret":0.0075,"close":13.16}
{"ticker":"MRVL","date":"2015-07-08","pret":-0.02802,"close":12.82}
{"ticker":"MRVL","date":"2015-07-09","pret":-0.00077,"close":12.4}
{"ticker":"MRVL","date":"2015-07-10","pret":-0.03839,"close":12.51}
{"ticker":"MRVL","date":"2015-07-13","pret":0.01899,"close":13.19}
{"ticker":"MRVL","date":"2015-07-14","pret":0.03238,"close":12.92}
{"ticker":"MRVL","date":"2015-07-15","pret":-0.01838,"close":12.71}
{"ticker":"MRVL","date":"2015-07-16","pret":-0.01088,"close":12.78}
{"ticker":"MRVL","date":"2015-07-17","pret":0.00545,"close":12.85}
{"ticker":"MRVL","date":"2015-07-20","pret":-0.00078,"close":12.58}
{"ticker":"MRVL","date":"2015-07-21","pret":-0.02122,"close":12.58}
{"ticker":"MRVL","date":"2015-07-22","pret":-0.0136,"close":12.4}
{"ticker":"MRVL","date":"2015-07-23","pret":0.00642,"close":12.42}
{"ticker":"MRVL","date":"2015-07-24","pret":0.0024,"close":12.19}
{"ticker":"MRVL","date":"2015-07-27","pret":-0.03575,"close":12.29}
{"ticker":"MRVL","date":"2015-07-28","pret":0.0229,"close":12.44}
{"ticker":"MRVL","date":"2015-07-29","pret":0.00242,"close":12.58}
{"ticker":"MRVL","date":"2015-07-30","pret":0.02626,"close":12.65}
{"ticker":"MRVL","date":"2015-07-31","pret":-0.0071,"close":12.44}
{"ticker":"MRVL","date":"2015-08-03","pret":-0.01836,"close":12.48}
{"ticker":"MRVL","date":"2015-08-04","pret":-0.01053,"close":12.26}
{"ticker":"MRVL","date":"2015-08-05","pret":0.01375,"close":12.86}
{"ticker":"MRVL","date":"2015-08-06","pret":0.03938,"close":12.44}
{"ticker":"MRVL","date":"2015-08-07","pret":-0.0434,"close":12.51}
{"ticker":"MRVL","date":"2015-08-10","pret":0.01123,"close":12.64}
{"ticker":"MRVL","date":"2015-08-11","pret":0.00715,"close":12.55}
{"ticker":"MRVL","date":"2015-08-12","pret":-0.01757,"close":12.4}
{"ticker":"MRVL","date":"2015-08-13","pret":-0.00323,"close":12.26}
{"ticker":"MRVL","date":"2015-08-14","pret":-0.00081,"close":12.43}
{"ticker":"MRVL","date":"2015-08-17","pret":-0.01796,"close":12.42}
{"ticker":"MRVL","date":"2015-08-18","pret":0.02361,"close":12.16}
{"ticker":"MRVL","date":"2015-08-19","pret":-0.00727,"close":11.91}
{"ticker":"MRVL","date":"2015-08-20","pret":-0.07486,"close":11.42}
{"ticker":"MRVL","date":"2015-08-21","pret":-0.00438,"close":11.17}
{"ticker":"MRVL","date":"2015-08-24","pret":-0.12108,"close":10.61}
{"ticker":"MRVL","date":"2015-08-25","pret":0.09261,"close":10.38}
{"ticker":"MRVL","date":"2015-08-26","pret":-0.03677,"close":10.48}
{"ticker":"MRVL","date":"2015-08-27","pret":-0.00941,"close":11.12}
{"ticker":"MRVL","date":"2015-08-28","pret":0.04798,"close":11.32}
{"ticker":"MRVL","date":"2015-08-31","pret":0.0152,"close":11.27}
{"ticker":"MRVL","date":"2015-09-01","pret":-0.02789,"close":10.89}
{"ticker":"MRVL","date":"2015-09-02","pret":0.01629,"close":11.02}
{"ticker":"MRVL","date":"2015-09-03","pret":0,"close":11.12}
{"ticker":"MRVL","date":"2015-09-04","pret":-0.01538,"close":10.85}
{"ticker":"MRVL","date":"2015-09-08","pret":-0.00824,"close":10.91}
{"ticker":"MRVL","date":"2015-09-09","pret":0.0155,"close":10.54}
{"ticker":"MRVL","date":"2015-09-10","pret":-0.0482,"close":10.55}
{"ticker":"MRVL","date":"2015-09-11","pret":-0.24766,"close":8.84}
{"ticker":"MRVL","date":"2015-09-14","pret":0.05099,"close":8.62}
{"ticker":"MRVL","date":"2015-09-15","pret":0,"close":8.64}
{"ticker":"MRVL","date":"2015-09-16","pret":0,"close":9.04}
{"ticker":"MRVL","date":"2015-09-17","pret":0.04631,"close":8.9}
{"ticker":"MRVL","date":"2015-09-18","pret":-0.03139,"close":8.65}
{"ticker":"MRVL","date":"2015-09-21","pret":-0.008,"close":8.65}
{"ticker":"MRVL","date":"2015-09-22","pret":-0.01504,"close":8.84}
{"ticker":"MRVL","date":"2015-09-23","pret":0.02418,"close":8.72}
{"ticker":"MRVL","date":"2015-09-24","pret":-0.01029,"close":9.02}
{"ticker":"MRVL","date":"2015-09-25","pret":0.08057,"close":9.33}
{"ticker":"MRVL","date":"2015-09-28","pret":-0.02905,"close":9.05}
{"ticker":"MRVL","date":"2015-09-29","pret":0.0087,"close":9.05}
{"ticker":"MRVL","date":"2015-09-30","pret":0,"close":9.05}
{"ticker":"MRVL","date":"2015-10-01","pret":-0.02854,"close":8.85}
{"ticker":"MRVL","date":"2015-10-02","pret":-0.01911,"close":9.08}
{"ticker":"MRVL","date":"2015-10-05","pret":0.0509,"close":9.13}
{"ticker":"MRVL","date":"2015-10-06","pret":0.00108,"close":9.48}
{"ticker":"MRVL","date":"2015-10-07","pret":0.03806,"close":9.49}
{"ticker":"MRVL","date":"2015-10-08","pret":-0.01043,"close":9.43}
{"ticker":"MRVL","date":"2015-10-09","pret":-0.01478,"close":9.41}
{"ticker":"MRVL","date":"2015-10-12","pret":-0.02586,"close":9.25}
{"ticker":"MRVL","date":"2015-10-13","pret":0.01086,"close":9.29}
{"ticker":"MRVL","date":"2015-10-14","pret":0,"close":9.53}
{"ticker":"MRVL","date":"2015-10-15","pret":0.03502,"close":9.42}
{"ticker":"MRVL","date":"2015-10-16","pret":-0.01789,"close":9.35}
{"ticker":"MRVL","date":"2015-10-19","pret":-0.00213,"close":9.45}
{"ticker":"MRVL","date":"2015-10-20","pret":0.00636,"close":9.22}
{"ticker":"MRVL","date":"2015-10-21","pret":-0.00424,"close":9.09}
{"ticker":"MRVL","date":"2015-10-22","pret":-0.02908,"close":9.14}
{"ticker":"MRVL","date":"2015-10-23","pret":0.01411,"close":9.56}
{"ticker":"MRVL","date":"2015-10-26","pret":0.02238,"close":9.44}
{"ticker":"MRVL","date":"2015-10-27","pret":-0.22078,"close":8.05}
{"ticker":"MRVL","date":"2015-10-28","pret":0.02466,"close":8.28}
{"ticker":"MRVL","date":"2015-10-29","pret":0.06454,"close":8.22}
{"ticker":"MRVL","date":"2015-10-30","pret":-0.00845,"close":8.21}
{"ticker":"MRVL","date":"2015-11-02","pret":-0.00486,"close":8.4}
{"ticker":"MRVL","date":"2015-11-03","pret":0.02644,"close":8.55}
{"ticker":"MRVL","date":"2015-11-04","pret":0.01414,"close":8.62}
{"ticker":"MRVL","date":"2015-11-05","pret":0.00815,"close":8.7}
{"ticker":"MRVL","date":"2015-11-06","pret":0.00694,"close":8.9}
{"ticker":"MRVL","date":"2015-11-09","pret":0.02278,"close":8.9}
{"ticker":"MRVL","date":"2015-11-10","pret":0.00112,"close":8.73}
{"ticker":"MRVL","date":"2015-11-11","pret":-0.01245,"close":8.81}
{"ticker":"MRVL","date":"2015-11-12","pret":-0.01261,"close":8.6}
{"ticker":"MRVL","date":"2015-11-13","pret":-0.01277,"close":8.52}
{"ticker":"MRVL","date":"2015-11-16","pret":-0.00234,"close":8.62}
{"ticker":"MRVL","date":"2015-11-17","pret":0.00816,"close":8.5}
{"ticker":"MRVL","date":"2015-11-18","pret":-0.00116,"close":8.48}
{"ticker":"MRVL","date":"2015-11-19","pret":-0.01641,"close":8.77}
{"ticker":"MRVL","date":"2015-11-20","pret":0.03485,"close":8.71}
{"ticker":"MRVL","date":"2015-11-23","pret":-0.00572,"close":8.66}
{"ticker":"MRVL","date":"2015-11-24","pret":-0.00807,"close":8.55}
{"ticker":"MRVL","date":"2015-11-25","pret":-0.01281,"close":8.5}
{"ticker":"MRVL","date":"2015-11-26"}
{"ticker":"MRVL","date":"2015-11-27","pret":0.00117,"close":8.74}
{"ticker":"MRVL","date":"2015-11-30","pret":0.02772,"close":8.86}
{"ticker":"MRVL","date":"2015-12-01","pret":0.0147,"close":9.38}
{"ticker":"MRVL","date":"2015-12-02","pret":0.0546,"close":9.55}
{"ticker":"MRVL","date":"2015-12-03","pret":0.01895,"close":9.1}
{"ticker":"MRVL","date":"2015-12-04","pret":-0.04478,"close":9.24}
{"ticker":"MRVL","date":"2015-12-07","pret":-0.04688,"close":9.09}
{"ticker":"MRVL","date":"2015-12-08","pret":0.00797,"close":8.42}
{"ticker":"MRVL","date":"2015-12-09","pret":-0.04522,"close":8.27}
{"ticker":"MRVL","date":"2015-12-10","pret":-0.01675,"close":8.42}
{"ticker":"MRVL","date":"2015-12-11","pret":-0.00362,"close":8.23}
{"ticker":"MRVL","date":"2015-12-14","pret":-0.01218,"close":8.04}
{"ticker":"MRVL","date":"2015-12-15","pret":-0.00491,"close":8.24}
{"ticker":"MRVL","date":"2015-12-16","pret":0.02433,"close":8.56}
{"ticker":"MRVL","date":"2015-12-17"}
{"ticker":"MRVL","date":"2015-12-18","pret":0.0036,"close":8.56}
{"ticker":"MRVL","date":"2015-12-21","pret":0.02717,"close":8.55}
{"ticker":"MRVL","date":"2015-12-22","pret":-0.00584,"close":8.68}
{"ticker":"MRVL","date":"2015-12-23","pret":0.00701,"close":8.94}
{"ticker":"MRVL","date":"2015-12-24","pret":0.04106,"close":9.02}
{"ticker":"MRVL","date":"2015-12-28","pret":-0.00112,"close":8.89}
{"ticker":"MRVL","date":"2015-12-29","pret":-0.00561,"close":8.96}
{"ticker":"MRVL","date":"2015-12-30","pret":0,"close":8.76}
{"ticker":"MRVL","date":"2015-12-31","pret":-0.01359,"close":8.82}
{"ticker":"MRVL","date":"2016-01-04","pret":-0.01147,"close":8.8}
{"ticker":"MRVL","date":"2016-01-05","pret":0.00804,"close":8.52}
{"ticker":"MS","date":"2015-01-02","pret":-0.00179,"close":38.71}
{"ticker":"MS","date":"2015-01-05","pret":-0.01522,"close":37.5}
{"ticker":"MS","date":"2015-01-06","pret":-0.02608,"close":36.42}
{"ticker":"MS","date":"2015-01-07","pret":-0.01452,"close":36.94}
{"ticker":"MS","date":"2015-01-08","pret":0.0097,"close":37.49}
{"ticker":"MS","date":"2015-01-09","pret":0.00775,"close":36.88}
{"ticker":"MS","date":"2015-01-12","pret":-0.01745,"close":36.37}
{"ticker":"MS","date":"2015-01-13","pret":-0.00625,"close":36.03}
{"ticker":"MS","date":"2015-01-14","pret":-0.03776,"close":35.21}
{"ticker":"MS","date":"2015-01-15","pret":-0.00967,"close":34.58}
{"ticker":"MS","date":"2015-01-16","pret":-0.01846,"close":34.89}
{"ticker":"MS","date":"2015-01-20","pret":-0.01053,"close":34.75}
{"ticker":"MS","date":"2015-01-21","pret":0.02009,"close":34.73}
{"ticker":"MS","date":"2015-01-22","pret":-0.00318,"close":35.53}
{"ticker":"MS","date":"2015-01-23","pret":0.02174,"close":35.15}
{"ticker":"MS","date":"2015-01-26","pret":-0.0131,"close":35.11}
{"ticker":"MS","date":"2015-01-27","pret":-0.00662,"close":34.66}
{"ticker":"MS","date":"2015-01-28","pret":0.00374,"close":33.77}
{"ticker":"MS","date":"2015-01-29","pret":-0.02327,"close":34.37}
{"ticker":"MS","date":"2015-01-30","pret":-0.00059,"close":33.81}
{"ticker":"MS","date":"2015-02-02","pret":0,"close":34.42}
{"ticker":"MS","date":"2015-02-03","pret":0.01722,"close":35.04}
{"ticker":"MS","date":"2015-02-04","pret":0.01122,"close":34.77}
{"ticker":"MS","date":"2015-02-05","pret":-0.00114,"close":34.93}
{"ticker":"MS","date":"2015-02-06","pret":0.01507,"close":35.79}
{"ticker":"MS","date":"2015-02-09","pret":0.00197,"close":35.63}
{"ticker":"MS","date":"2015-02-10","pret":0.0126,"close":36.16}
{"ticker":"MS","date":"2015-02-11","pret":0.00389,"close":36.37}
{"ticker":"MS","date":"2015-02-12","pret":0.01157,"close":36.9}
{"ticker":"MS","date":"2015-02-13","pret":0.01144,"close":36.78}
{"ticker":"MS","date":"2015-02-17","pret":-0.00816,"close":36.92}
{"ticker":"MS","date":"2015-02-18","pret":0.00653,"close":36.37}
{"ticker":"MS","date":"2015-02-19","pret":-0.01558,"close":36.33}
{"ticker":"MS","date":"2015-02-20","pret":-0.00165,"close":36.74}
{"ticker":"MS","date":"2015-02-23","pret":0.00879,"close":36.27}
{"ticker":"MS","date":"2015-02-24","pret":-0.00852,"close":36.74}
{"ticker":"MS","date":"2015-02-25","pret":0.01206,"close":36.59}
{"ticker":"MS","date":"2015-02-26","pret":-0.00684,"close":36.06}
{"ticker":"MS","date":"2015-02-27","pret":-0.01326,"close":35.79}
{"ticker":"MS","date":"2015-03-02","pret":-0.00894,"close":36.24}
{"ticker":"MS","date":"2015-03-03","pret":0.01005,"close":35.82}
{"ticker":"MS","date":"2015-03-04","pret":-0.00977,"close":35.09}
{"ticker":"MS","date":"2015-03-05","pret":-0.01157,"close":35.52}
{"ticker":"MS","date":"2015-03-06","pret":0.00481,"close":35.53}
{"ticker":"MS","date":"2015-03-09","pret":0.00338,"close":35.67}
{"ticker":"MS","date":"2015-03-10","pret":-0.01075,"close":34.88}
{"ticker":"MS","date":"2015-03-11","pret":-0.00771,"close":34.95}
{"ticker":"MS","date":"2015-03-12","pret":0.04183,"close":37.09}
{"ticker":"MS","date":"2015-03-13","pret":0.01555,"close":36.35}
{"ticker":"MS","date":"2015-03-16","pret":-0.01061,"close":36.73}
{"ticker":"MS","date":"2015-03-17","pret":-0.00494,"close":36.55}
{"ticker":"MS","date":"2015-03-18","pret":0.0022,"close":36.73}
{"ticker":"MS","date":"2015-03-19","pret":0.00383,"close":36.11}
{"ticker":"MS","date":"2015-03-20","pret":-0.0121,"close":36.5}
{"ticker":"MS","date":"2015-03-23","pret":0.00799,"close":36.31}
{"ticker":"MS","date":"2015-03-24","pret":-0.0055,"close":36.24}
{"ticker":"MS","date":"2015-03-25","pret":-0.00028,"close":35.45}
{"ticker":"MS","date":"2015-03-26","pret":-0.02629,"close":35.62}
{"ticker":"MS","date":"2015-03-27","pret":0.00734,"close":35.83}
{"ticker":"MS","date":"2015-03-30","pret":0.01258,"close":36.31}
{"ticker":"MS","date":"2015-03-31","pret":0.00582,"close":35.69}
{"ticker":"MS","date":"2015-04-01","pret":-0.01362,"close":35.97}
{"ticker":"MS","date":"2015-04-02","pret":0.00252,"close":36.06}
{"ticker":"MS","date":"2015-04-06","pret":-0.0056,"close":35.91}
{"ticker":"MS","date":"2015-04-07","pret":0.01643,"close":35.94}
{"ticker":"MS","date":"2015-04-08","pret":-0.00332,"close":36.26}
{"ticker":"MS","date":"2015-04-09","pret":0.00194,"close":36.64}
{"ticker":"MS","date":"2015-04-10","pret":0.01646,"close":36.24}
{"ticker":"MS","date":"2015-04-13","pret":-0.01398,"close":36.3}
{"ticker":"MS","date":"2015-04-14","pret":0.00605,"close":36.84}
{"ticker":"MS","date":"2015-04-15","pret":0.01172,"close":37.39}
{"ticker":"MS","date":"2015-04-16","pret":0.01773,"close":37.36}
{"ticker":"MS","date":"2015-04-17","pret":-0.0134,"close":36.75}
{"ticker":"MS","date":"2015-04-20","pret":0.00726,"close":36.96}
{"ticker":"MS","date":"2015-04-21","pret":-0.00969,"close":36.75}
{"ticker":"MS","date":"2015-04-22","pret":-0.00325,"close":37.2}
{"ticker":"MS","date":"2015-04-23","pret":0.00892,"close":37.38}
{"ticker":"MS","date":"2015-04-24","pret":0.0075,"close":37.36}
{"ticker":"MS","date":"2015-04-27","pret":-0.00027,"close":37.05}
{"ticker":"MS","date":"2015-04-28","pret":-0.01643,"close":37.04}
{"ticker":"MS","date":"2015-04-29","pret":-0.00299,"close":37.49}
{"ticker":"MS","date":"2015-04-30","pret":0.01621,"close":37.31}
{"ticker":"MS","date":"2015-05-01","pret":0.00481,"close":37.51}
{"ticker":"MS","date":"2015-05-04","pret":0.00213,"close":37.91}
{"ticker":"MS","date":"2015-05-05","pret":0.00372,"close":37.45}
{"ticker":"MS","date":"2015-05-06","pret":-0.00505,"close":37.05}
{"ticker":"MS","date":"2015-05-07","pret":-0.01476,"close":37.54}
{"ticker":"MS","date":"2015-05-08","pret":0.01742,"close":37.89}
{"ticker":"MS","date":"2015-05-11","pret":0.00583,"close":38.25}
{"ticker":"MS","date":"2015-05-12","pret":0.00396,"close":37.72}
{"ticker":"MS","date":"2015-05-13","pret":-0.00554,"close":37.78}
{"ticker":"MS","date":"2015-05-14","pret":0.00475,"close":38.14}
{"ticker":"MS","date":"2015-05-15","pret":0.00368,"close":37.85}
{"ticker":"MS","date":"2015-05-18","pret":-0.00579,"close":38.33}
{"ticker":"MS","date":"2015-05-19","pret":0.01155,"close":38.69}
{"ticker":"MS","date":"2015-05-20","pret":0.00702,"close":38.33}
{"ticker":"MS","date":"2015-05-21","pret":-0.01094,"close":38.04}
{"ticker":"MS","date":"2015-05-22","pret":-0.00367,"close":38.17}
{"ticker":"MS","date":"2015-05-26","pret":-0.00053,"close":37.79}
{"ticker":"MS","date":"2015-05-27","pret":-0.00026,"close":38.62}
{"ticker":"MS","date":"2015-05-28","pret":0.01462,"close":38.73}
{"ticker":"MS","date":"2015-05-29","pret":0.00181,"close":38.2}
{"ticker":"MS","date":"2015-06-01","pret":-0.00571,"close":38.58}
{"ticker":"MS","date":"2015-06-02","pret":0.00026,"close":38.52}
{"ticker":"MS","date":"2015-06-03","pret":0.00932,"close":39.01}
{"ticker":"MS","date":"2015-06-04","pret":-0.00413,"close":38.7}
{"ticker":"MS","date":"2015-06-05","pret":0.01541,"close":39.29}
{"ticker":"MS","date":"2015-06-08","pret":0.0104,"close":39.09}
{"ticker":"MS","date":"2015-06-09","pret":-0.01423,"close":39.13}
{"ticker":"MS","date":"2015-06-10","pret":0.00561,"close":39.89}
{"ticker":"MS","date":"2015-06-11","pret":0.01766,"close":39.87}
{"ticker":"MS","date":"2015-06-12","pret":-0.00879,"close":39.61}
{"ticker":"MS","date":"2015-06-15","pret":-0.0109,"close":39.53}
{"ticker":"MS","date":"2015-06-16","pret":0.00432,"close":39.74}
{"ticker":"MS","date":"2015-06-17","pret":0.01261,"close":39.58}
{"ticker":"MS","date":"2015-06-18","pret":-0.00528,"close":39.79}
{"ticker":"MS","date":"2015-06-19","pret":-0.00126,"close":39.37}
{"ticker":"MS","date":"2015-06-22","pret":0.00579,"close":39.85}
{"ticker":"MS","date":"2015-06-23","pret":0.005,"close":40.21}
{"ticker":"MS","date":"2015-06-24","pret":-0.00225,"close":39.64}
{"ticker":"MS","date":"2015-06-25","pret":-0.00376,"close":39.22}
{"ticker":"MS","date":"2015-06-26","pret":-0.00883,"close":39.5}
{"ticker":"MS","date":"2015-06-29","pret":-0.01661,"close":38.31}
{"ticker":"MS","date":"2015-06-30","pret":0,"close":38.79}
{"ticker":"MS","date":"2015-07-01","pret":0.01635,"close":39.36}
{"ticker":"MS","date":"2015-07-02","pret":-0.00508,"close":39}
{"ticker":"MS","date":"2015-07-06","pret":-0.02189,"close":38.85}
{"ticker":"MS","date":"2015-07-07","pret":0.00856,"close":38.62}
{"ticker":"MS","date":"2015-07-08","pret":-0.01482,"close":37.79}
{"ticker":"MS","date":"2015-07-09","pret":0.00835,"close":38.1}
{"ticker":"MS","date":"2015-07-10","pret":0.00673,"close":38.64}
{"ticker":"MS","date":"2015-07-13","pret":0.00848,"close":39.32}
{"ticker":"MS","date":"2015-07-14","pret":0.00638,"close":39.71}
{"ticker":"MS","date":"2015-07-15","pret":0.01564,"close":39.7}
{"ticker":"MS","date":"2015-07-16","pret":0.0015,"close":39.91}
{"ticker":"MS","date":"2015-07-17","pret":-0.00627,"close":40.2}
{"ticker":"MS","date":"2015-07-20","pret":0.02827,"close":40.04}
{"ticker":"MS","date":"2015-07-21","pret":-0.02953,"close":40.08}
{"ticker":"MS","date":"2015-07-22","pret":0.01152,"close":40.54}
{"ticker":"MS","date":"2015-07-23","pret":0.00769,"close":39.94}
{"ticker":"MS","date":"2015-07-24","pret":-0.00918,"close":39.6}
{"ticker":"MS","date":"2015-07-27","pret":-0.02142,"close":39.25}
{"ticker":"MS","date":"2015-07-28","pret":0.00862,"close":39.25}
{"ticker":"MS","date":"2015-07-29","pret":-0.01476,"close":39.29}
{"ticker":"MS","date":"2015-07-30","pret":0.00333,"close":39.3}
{"ticker":"MS","date":"2015-07-31","pret":0.00332,"close":38.84}
{"ticker":"MS","date":"2015-08-03","pret":-0.00818,"close":38.76}
{"ticker":"MS","date":"2015-08-04","pret":-0.00283,"close":38.92}
{"ticker":"MS","date":"2015-08-05","pret":0.01126,"close":39}
{"ticker":"MS","date":"2015-08-06","pret":-0.00638,"close":38.93}
{"ticker":"MS","date":"2015-08-07","pret":-0.00231,"close":38.58}
{"ticker":"MS","date":"2015-08-10","pret":-0.00386,"close":39.08}
{"ticker":"MS","date":"2015-08-11","pret":-0.00828,"close":37.92}
{"ticker":"MS","date":"2015-08-12","pret":-0.02393,"close":37.57}
{"ticker":"MS","date":"2015-08-13","pret":0.00372,"close":37.75}
{"ticker":"MS","date":"2015-08-14","pret":-0.00053,"close":38.05}
{"ticker":"MS","date":"2015-08-17","pret":0.00106,"close":38.14}
{"ticker":"MS","date":"2015-08-18","pret":0.00897,"close":37.82}
{"ticker":"MS","date":"2015-08-19","pret":-0.01216,"close":37.44}
{"ticker":"MS","date":"2015-08-20","pret":-0.01798,"close":36.17}
{"ticker":"MS","date":"2015-08-21","pret":-0.03779,"close":34.21}
{"ticker":"MS","date":"2015-08-24","pret":-0.11771,"close":32.26}
{"ticker":"MS","date":"2015-08-25","pret":0.06667,"close":31.76}
{"ticker":"MS","date":"2015-08-26","pret":-0.03156,"close":33.3}
{"ticker":"MS","date":"2015-08-27","pret":0.03746,"close":34.3}
{"ticker":"MS","date":"2015-08-28","pret":0.00323,"close":34.05}
{"ticker":"MS","date":"2015-08-31","pret":-0.00059,"close":34.45}
{"ticker":"MS","date":"2015-09-01","pret":-0.01985,"close":33.12}
{"ticker":"MS","date":"2015-09-02","pret":0.00983,"close":33.79}
{"ticker":"MS","date":"2015-09-03","pret":0.00296,"close":33.8}
{"ticker":"MS","date":"2015-09-04","pret":-0.01578,"close":33.19}
{"ticker":"MS","date":"2015-09-08","pret":0.01726,"close":34.27}
{"ticker":"MS","date":"2015-09-09","pret":0.02764,"close":33.75}
{"ticker":"MS","date":"2015-09-10","pret":-0.03564,"close":33.87}
{"ticker":"MS","date":"2015-09-11","pret":0.00415,"close":33.99}
{"ticker":"MS","date":"2015-09-14","pret":0.00443,"close":33.81}
{"ticker":"MS","date":"2015-09-15","pret":0.00059,"close":34.58}
{"ticker":"MS","date":"2015-09-16","pret":0.01955,"close":34.62}
{"ticker":"MS","date":"2015-09-17","pret":-0.00058,"close":34.05}
{"ticker":"MS","date":"2015-09-18","pret":-0.03023,"close":33.03}
{"ticker":"MS","date":"2015-09-21","pret":-0.00628,"close":33.34}
{"ticker":"MS","date":"2015-09-22","pret":-0.01754,"close":32.44}
{"ticker":"MS","date":"2015-09-23","pret":-0.01166,"close":32.32}
{"ticker":"MS","date":"2015-09-24","pret":-0.01368,"close":31.97}
{"ticker":"MS","date":"2015-09-25","pret":0.0186,"close":32.19}
{"ticker":"MS","date":"2015-09-28","pret":-0.0208,"close":31.09}
{"ticker":"MS","date":"2015-09-29","pret":-0.02509,"close":31.01}
{"ticker":"MS","date":"2015-09-30","pret":0.01437,"close":31.5}
{"ticker":"MS","date":"2015-10-01","pret":-0.00381,"close":31.5}
{"ticker":"MS","date":"2015-10-02","pret":-0.033,"close":31.43}
{"ticker":"MS","date":"2015-10-05","pret":0.04314,"close":32.29}
{"ticker":"MS","date":"2015-10-06","pret":0.01034,"close":32.36}
{"ticker":"MS","date":"2015-10-07","pret":0.03282,"close":32.93}
{"ticker":"MS","date":"2015-10-08","pret":-0.00181,"close":32.99}
{"ticker":"MS","date":"2015-10-09","pret":-0.00394,"close":32.72}
{"ticker":"MS","date":"2015-10-12","pret":-0.00609,"close":32.8}
{"ticker":"MS","date":"2015-10-13","pret":-0.00705,"close":32.61}
{"ticker":"MS","date":"2015-10-14","pret":0.00184,"close":32.54}
{"ticker":"MS","date":"2015-10-15","pret":0.00398,"close":33.61}
{"ticker":"MS","date":"2015-10-16","pret":0.03396,"close":33.95}
{"ticker":"MS","date":"2015-10-19","pret":-0.05841,"close":32.32}
{"ticker":"MS","date":"2015-10-20","pret":0.00904,"close":32.25}
{"ticker":"MS","date":"2015-10-21","pret":0.00588,"close":31.48}
{"ticker":"MS","date":"2015-10-22","pret":-0.02184,"close":32.35}
{"ticker":"MS","date":"2015-10-23","pret":0.02738,"close":32.62}
{"ticker":"MS","date":"2015-10-26","pret":0.00153,"close":32.55}
{"ticker":"MS","date":"2015-10-27","pret":-0.00862,"close":32.23}
{"ticker":"MS","date":"2015-10-28","pret":-0.0062,"close":33.44}
{"ticker":"MS","date":"2015-10-29","pret":0.03934,"close":33.54}
{"ticker":"MS","date":"2015-10-30","pret":0,"close":32.97}
{"ticker":"MS","date":"2015-11-02","pret":-0.01022,"close":33.48}
{"ticker":"MS","date":"2015-11-03","pret":0.00512,"close":33.29}
{"ticker":"MS","date":"2015-11-04","pret":0.0039,"close":33.4}
{"ticker":"MS","date":"2015-11-05","pret":0.00388,"close":33.88}
{"ticker":"MS","date":"2015-11-06","pret":0.04119,"close":35.41}
{"ticker":"MS","date":"2015-11-09","pret":0.01646,"close":35.11}
{"ticker":"MS","date":"2015-11-10","pret":-0.01475,"close":35.24}
{"ticker":"MS","date":"2015-11-11","pret":0.0108,"close":35.02}
{"ticker":"MS","date":"2015-11-12","pret":-0.01826,"close":34.23}
{"ticker":"MS","date":"2015-11-13","pret":-0.02036,"close":33.93}
{"ticker":"MS","date":"2015-11-16","pret":-0.00885,"close":34.05}
{"ticker":"MS","date":"2015-11-17","pret":0.02054,"close":33.59}
{"ticker":"MS","date":"2015-11-18","pret":-0.02202,"close":34.25}
{"ticker":"MS","date":"2015-11-19","pret":0.01736,"close":34.17}
{"ticker":"MS","date":"2015-11-20","pret":0.00146,"close":33.91}
{"ticker":"MS","date":"2015-11-23","pret":-0.01202,"close":33.64}
{"ticker":"MS","date":"2015-11-24","pret":-0.01935,"close":33.59}
{"ticker":"MS","date":"2015-11-25","pret":0.01046,"close":33.61}
{"ticker":"MS","date":"2015-11-26"}
{"ticker":"MS","date":"2015-11-27","pret":0.0003,"close":33.78}
{"ticker":"MS","date":"2015-11-30","pret":0.00534,"close":34.3}
{"ticker":"MS","date":"2015-12-01","pret":0.0231,"close":35.27}
{"ticker":"MS","date":"2015-12-02","pret":0.02173,"close":34.89}
{"ticker":"MS","date":"2015-12-03","pret":-0.00881,"close":34.45}
{"ticker":"MS","date":"2015-12-04","pret":-0.01119,"close":35.32}
{"ticker":"MS","date":"2015-12-07","pret":0.01773,"close":34.68}
{"ticker":"MS","date":"2015-12-08","pret":-0.03021,"close":34.06}
{"ticker":"MS","date":"2015-12-09","pret":-0.01264,"close":33.37}
{"ticker":"MS","date":"2015-12-10","pret":-0.00891,"close":33.42}
{"ticker":"MS","date":"2015-12-11","pret":-0.02081,"close":32.08}
{"ticker":"MS","date":"2015-12-14","pret":-0.02094,"close":31.88}
{"ticker":"MS","date":"2015-12-15","pret":0.01575,"close":32.84}
{"ticker":"MS","date":"2015-12-16","pret":0.01611,"close":33.61}
{"ticker":"MS","date":"2015-12-17"}
{"ticker":"MS","date":"2015-12-18","pret":-0.03186,"close":31.29}
{"ticker":"MS","date":"2015-12-21","pret":-0.016,"close":31.68}
{"ticker":"MS","date":"2015-12-22","pret":0.0107,"close":32.22}
{"ticker":"MS","date":"2015-12-23","pret":0.01583,"close":32.6}
{"ticker":"MS","date":"2015-12-24","pret":0.00308,"close":32.48}
{"ticker":"MS","date":"2015-12-28","pret":-0.00647,"close":32.17}
{"ticker":"MS","date":"2015-12-29","pret":0.00247,"close":32.55}
{"ticker":"MS","date":"2015-12-30","pret":0.00185,"close":32.23}
{"ticker":"MS","date":"2015-12-31","pret":-0.01832,"close":31.81}
{"ticker":"MS","date":"2016-01-04","pret":-0.03866,"close":31.48}
{"ticker":"MS","date":"2016-01-05","pret":0.02509,"close":31.28}
{"ticker":"MSA","date":"2015-01-02","pret":-0.01098,"close":52.81}
{"ticker":"MSA","date":"2015-01-05","pret":-0.01889,"close":51.77}
{"ticker":"MSA","date":"2015-01-06","pret":-0.01344,"close":49.57}
{"ticker":"MSA","date":"2015-01-07","pret":-0.0332,"close":49.5}
{"ticker":"MSA","date":"2015-01-08","pret":-0.0006,"close":49.77}
{"ticker":"MSA","date":"2015-01-09","pret":-0.003,"close":48.81}
{"ticker":"MSA","date":"2015-01-12","pret":-0.02435,"close":48.41}
{"ticker":"MSA","date":"2015-01-13","pret":0.00716,"close":47.83}
{"ticker":"MSA","date":"2015-01-14","pret":-0.0391,"close":48.19}
{"ticker":"MSA","date":"2015-01-15","pret":0.02761,"close":47.09}
{"ticker":"MSA","date":"2015-01-16","pret":-0.03506,"close":46.77}
{"ticker":"MSA","date":"2015-01-20","pret":-0.0015,"close":44.18}
{"ticker":"MSA","date":"2015-01-21","pret":-0.0577,"close":43.73}
{"ticker":"MSA","date":"2015-01-22","pret":0.00136,"close":46.7}
{"ticker":"MSA","date":"2015-01-23","pret":0.05398,"close":45.44}
{"ticker":"MSA","date":"2015-01-26","pret":-0.03027,"close":44.65}
{"ticker":"MSA","date":"2015-01-27","pret":-0.0278,"close":44.48}
{"ticker":"MSA","date":"2015-01-28","pret":0.01646,"close":44.22}
{"ticker":"MSA","date":"2015-01-29","pret":-0.01079,"close":44.97}
{"ticker":"MSA","date":"2015-01-30","pret":0.00653,"close":43.66}
{"ticker":"MSA","date":"2015-02-02","pret":-0.0088,"close":44.77}
{"ticker":"MSA","date":"2015-02-03","pret":0.02307,"close":47.04}
{"ticker":"MSA","date":"2015-02-04","pret":0.03267,"close":47.33}
{"ticker":"MSA","date":"2015-02-05","pret":0.01658,"close":48.03}
{"ticker":"MSA","date":"2015-02-06","pret":0.01381,"close":48.1}
{"ticker":"MSA","date":"2015-02-09","pret":-0.00793,"close":47.12}
{"ticker":"MSA","date":"2015-02-10","pret":-0.00884,"close":47.08}
{"ticker":"MSA","date":"2015-02-11","pret":-0.00806,"close":46.26}
{"ticker":"MSA","date":"2015-02-12","pret":-0.00513,"close":46.3}
{"ticker":"MSA","date":"2015-02-13","pret":-0.00602,"close":46.51}
{"ticker":"MSA","date":"2015-02-17","pret":0.05144,"close":49.96}
{"ticker":"MSA","date":"2015-02-18","pret":0.01725,"close":49.75}
{"ticker":"MSA","date":"2015-02-19","pret":-0.00484,"close":50.2}
{"ticker":"MSA","date":"2015-02-20","pret":0.01465,"close":50.09}
{"ticker":"MSA","date":"2015-02-23","pret":-0.00239,"close":49.91}
{"ticker":"MSA","date":"2015-02-24","pret":-0.00601,"close":49.43}
{"ticker":"MSA","date":"2015-02-25","pret":-0.00504,"close":48.64}
{"ticker":"MSA","date":"2015-02-26","pret":-0.01896,"close":49.8}
{"ticker":"MSA","date":"2015-02-27","pret":0.02218,"close":50.58}
{"ticker":"MSA","date":"2015-03-02","pret":0.02032,"close":50.18}
{"ticker":"MSA","date":"2015-03-03","pret":-0.0163,"close":49.71}
{"ticker":"MSA","date":"2015-03-04","pret":-0.00664,"close":48.84}
{"ticker":"MSA","date":"2015-03-05","pret":-0.01484,"close":47.51}
{"ticker":"MSA","date":"2015-03-06","pret":-0.0312,"close":46.87}
{"ticker":"MSA","date":"2015-03-09","pret":-0.00339,"close":49.2}
{"ticker":"MSA","date":"2015-03-10","pret":0.03254,"close":49}
{"ticker":"MSA","date":"2015-03-11","pret":0.00552,"close":49.56}
{"ticker":"MSA","date":"2015-03-12","pret":0.02,"close":49.84}
{"ticker":"MSA","date":"2015-03-13","pret":-0.0012,"close":47.92}
{"ticker":"MSA","date":"2015-03-16","pret":-0.03298,"close":47.89}
{"ticker":"MSA","date":"2015-03-17","pret":-0.01334,"close":49.78}
{"ticker":"MSA","date":"2015-03-18","pret":0.0417,"close":49.96}
{"ticker":"MSA","date":"2015-03-19","pret":0.00382,"close":49.75}
{"ticker":"MSA","date":"2015-03-20","pret":0.0038,"close":51.18}
{"ticker":"MSA","date":"2015-03-23","pret":0.02231,"close":51.32}
{"ticker":"MSA","date":"2015-03-24","pret":0.00098,"close":51.15}
{"ticker":"MSA","date":"2015-03-25","pret":-0.00098,"close":49.42}
{"ticker":"MSA","date":"2015-03-26","pret":-0.0374,"close":49.16}
{"ticker":"MSA","date":"2015-03-27","pret":-0.00508,"close":49.47}
{"ticker":"MSA","date":"2015-03-30","pret":0.01336,"close":50.36}
{"ticker":"MSA","date":"2015-03-31","pret":0.00701,"close":49.88}
{"ticker":"MSA","date":"2015-04-01","pret":-0.00923,"close":49.86}
{"ticker":"MSA","date":"2015-04-02","pret":-0.0004,"close":49.38}
{"ticker":"MSA","date":"2015-04-06","pret":-0.01094,"close":51.79}
{"ticker":"MSA","date":"2015-04-07","pret":0.05144,"close":50.9}
{"ticker":"MSA","date":"2015-04-08","pret":-0.0109,"close":51.23}
{"ticker":"MSA","date":"2015-04-09","pret":0.0043,"close":51.46}
{"ticker":"MSA","date":"2015-04-10","pret":0.00892,"close":51.29}
{"ticker":"MSA","date":"2015-04-13","pret":-0.01714,"close":51.49}
{"ticker":"MSA","date":"2015-04-14","pret":0.01366,"close":51.02}
{"ticker":"MSA","date":"2015-04-15","pret":-0.00175,"close":52.22}
{"ticker":"MSA","date":"2015-04-16","pret":0.01273,"close":52.36}
{"ticker":"MSA","date":"2015-04-17","pret":-0.00905,"close":50.89}
{"ticker":"MSA","date":"2015-04-20","pret":-0.00991,"close":51.15}
{"ticker":"MSA","date":"2015-04-21","pret":0.00623,"close":51.34}
{"ticker":"MSA","date":"2015-04-22","pret":-0.00175,"close":50.68}
{"ticker":"MSA","date":"2015-04-23","pret":-0.01924,"close":50.09}
{"ticker":"MSA","date":"2015-04-24","pret":0.00277,"close":49.49}
{"ticker":"MSA","date":"2015-04-27","pret":-0.02057,"close":49.2}
{"ticker":"MSA","date":"2015-04-28","pret":-0.09188,"close":47.53}
{"ticker":"MSA","date":"2015-04-29","pret":0.06468,"close":47.33}
{"ticker":"MSA","date":"2015-04-30","pret":-0.03117,"close":45.74}
{"ticker":"MSA","date":"2015-05-01","pret":-0.01879,"close":44.94}
{"ticker":"MSA","date":"2015-05-04","pret":-0.01915,"close":44.7}
{"ticker":"MSA","date":"2015-05-05","pret":-0.00736,"close":44.9}
{"ticker":"MSA","date":"2015-05-06","pret":0.00692,"close":44.37}
{"ticker":"MSA","date":"2015-05-07","pret":-0.01546,"close":44.88}
{"ticker":"MSA","date":"2015-05-08","pret":0.02761,"close":45.32}
{"ticker":"MSA","date":"2015-05-11","pret":-0.0033,"close":44.52}
{"ticker":"MSA","date":"2015-05-12","pret":-0.02026,"close":44.45}
{"ticker":"MSA","date":"2015-05-13","pret":0.01162,"close":44.78}
{"ticker":"MSA","date":"2015-05-14","pret":0.00444,"close":45.74}
{"ticker":"MSA","date":"2015-05-15","pret":0.01406,"close":45.56}
{"ticker":"MSA","date":"2015-05-18","pret":-0.00569,"close":46.34}
{"ticker":"MSA","date":"2015-05-19","pret":0.01654,"close":45.42}
{"ticker":"MSA","date":"2015-05-20","pret":-0.02028,"close":45.84}
{"ticker":"MSA","date":"2015-05-21","pret":0.00483,"close":45.53}
{"ticker":"MSA","date":"2015-05-22","pret":-0.00154,"close":44.91}
{"ticker":"MSA","date":"2015-05-26","pret":-0.01973,"close":44.1}
{"ticker":"MSA","date":"2015-05-27","pret":-0.01148,"close":44.66}
{"ticker":"MSA","date":"2015-05-28","pret":0.00587,"close":44.74}
{"ticker":"MSA","date":"2015-05-29","pret":0.00404,"close":44.7}
{"ticker":"MSA","date":"2015-06-01","pret":0.01004,"close":44.76}
{"ticker":"MSA","date":"2015-06-02","pret":-0.00735,"close":46.01}
{"ticker":"MSA","date":"2015-06-03","pret":0.02953,"close":47.34}
{"ticker":"MSA","date":"2015-06-04","pret":0.02148,"close":46.89}
{"ticker":"MSA","date":"2015-06-05","pret":-0.00661,"close":47.69}
{"ticker":"MSA","date":"2015-06-08","pret":0.01655,"close":47.46}
{"ticker":"MSA","date":"2015-06-09","pret":-0.00401,"close":48.02}
{"ticker":"MSA","date":"2015-06-10","pret":0.02256,"close":49.02}
{"ticker":"MSA","date":"2015-06-11","pret":0.01252,"close":49.13}
{"ticker":"MSA","date":"2015-06-12","pret":0.00143,"close":49}
{"ticker":"MSA","date":"2015-06-15","pret":-0.01271,"close":47.9}
{"ticker":"MSA","date":"2015-06-16","pret":-0.01476,"close":49.16}
{"ticker":"MSA","date":"2015-06-17","pret":0.03356,"close":48.61}
{"ticker":"MSA","date":"2015-06-18","pret":-0.0114,"close":48.51}
{"ticker":"MSA","date":"2015-06-19","pret":-0.00349,"close":48.65}
{"ticker":"MSA","date":"2015-06-22","pret":0.00635,"close":49.16}
{"ticker":"MSA","date":"2015-06-23","pret":0.00306,"close":50.1}
{"ticker":"MSA","date":"2015-06-24","pret":0.01555,"close":49.93}
{"ticker":"MSA","date":"2015-06-25","pret":0.0036,"close":49.76}
{"ticker":"MSA","date":"2015-06-26","pret":-0.0048,"close":50.23}
{"ticker":"MSA","date":"2015-06-29","pret":0.0014,"close":48.84}
{"ticker":"MSA","date":"2015-06-30","pret":-0.01332,"close":48.51}
{"ticker":"MSA","date":"2015-07-01","pret":-0.00672,"close":48.74}
{"ticker":"MSA","date":"2015-07-02","pret":-0.00143,"close":48.19}
{"ticker":"MSA","date":"2015-07-06","pret":-0.02404,"close":48.08}
{"ticker":"MSA","date":"2015-07-07","pret":0.0069,"close":48.12}
{"ticker":"MSA","date":"2015-07-08","pret":-0.00417,"close":47.57}
{"ticker":"MSA","date":"2015-07-09","pret":0.00937,"close":47.58}
{"ticker":"MSA","date":"2015-07-10","pret":-0.00104,"close":48.17}
{"ticker":"MSA","date":"2015-07-13","pret":0.00579,"close":48.86}
{"ticker":"MSA","date":"2015-07-14","pret":0.00903,"close":48.79}
{"ticker":"MSA","date":"2015-07-15","pret":-0.00471,"close":48.8}
{"ticker":"MSA","date":"2015-07-16","pret":0.00634,"close":48.75}
{"ticker":"MSA","date":"2015-07-17","pret":-0.00594,"close":48.11}
{"ticker":"MSA","date":"2015-07-20","pret":-0.01551,"close":47.44}
{"ticker":"MSA","date":"2015-07-21","pret":-0.01449,"close":47.19}
{"ticker":"MSA","date":"2015-07-22","pret":-0.00403,"close":46.45}
{"ticker":"MSA","date":"2015-07-23","pret":0.04586,"close":52.62}
{"ticker":"MSA","date":"2015-07-24","pret":0.05447,"close":49.62}
{"ticker":"MSA","date":"2015-07-27","pret":-0.05002,"close":49.92}
{"ticker":"MSA","date":"2015-07-28","pret":0.01065,"close":49.98}
{"ticker":"MSA","date":"2015-07-29","pret":0.0008,"close":51.1}
{"ticker":"MSA","date":"2015-07-30","pret":0.01624,"close":51.61}
{"ticker":"MSA","date":"2015-07-31","pret":0.01926,"close":51.65}
{"ticker":"MSA","date":"2015-08-03","pret":-0.00599,"close":50.64}
{"ticker":"MSA","date":"2015-08-04","pret":-0.01799,"close":50.2}
{"ticker":"MSA","date":"2015-08-05","pret":-0.00534,"close":50.41}
{"ticker":"MSA","date":"2015-08-06","pret":0.00574,"close":49.96}
{"ticker":"MSA","date":"2015-08-07","pret":-0.02275,"close":48.49}
{"ticker":"MSA","date":"2015-08-10","pret":-0.01402,"close":49.65}
{"ticker":"MSA","date":"2015-08-11","pret":0.00694,"close":48.91}
{"ticker":"MSA","date":"2015-08-12","pret":-0.01392,"close":48.61}
{"ticker":"MSA","date":"2015-08-13","pret":0.00103,"close":47.69}
{"ticker":"MSA","date":"2015-08-14","pret":-0.02164,"close":48.12}
{"ticker":"MSA","date":"2015-08-17","pret":-0.00105,"close":47.92}
{"ticker":"MSA","date":"2015-08-18","pret":0.0136,"close":47.27}
{"ticker":"MSA","date":"2015-08-19","pret":-0.02802,"close":46.88}
{"ticker":"MSA","date":"2015-08-20","pret":-0.00407,"close":45.21}
{"ticker":"MSA","date":"2015-08-21","pret":-0.0461,"close":45}
{"ticker":"MSA","date":"2015-08-24","pret":-0.04316,"close":43.46}
{"ticker":"MSA","date":"2015-08-25","pret":0.04518,"close":43.29}
{"ticker":"MSA","date":"2015-08-26","pret":-0.01354,"close":43.96}
{"ticker":"MSA","date":"2015-08-27","pret":0.00905,"close":44.56}
{"ticker":"MSA","date":"2015-08-28","pret":0.00449,"close":45.29}
{"ticker":"MSA","date":"2015-08-31","pret":0.01048,"close":45.48}
{"ticker":"MSA","date":"2015-09-01","pret":-0.00601,"close":44.39}
{"ticker":"MSA","date":"2015-09-02","pret":0.00156,"close":44.44}
{"ticker":"MSA","date":"2015-09-03","pret":-0.00963,"close":44.62}
{"ticker":"MSA","date":"2015-09-04","pret":-0.01132,"close":44.43}
{"ticker":"MSA","date":"2015-09-08","pret":0.02539,"close":44.9}
{"ticker":"MSA","date":"2015-09-09","pret":0.00376,"close":44.55}
{"ticker":"MSA","date":"2015-09-10","pret":-0.01672,"close":44.17}
{"ticker":"MSA","date":"2015-09-11","pret":-0.0154,"close":43.92}
{"ticker":"MSA","date":"2015-09-14","pret":0.00342,"close":43.2}
{"ticker":"MSA","date":"2015-09-15","pret":-0.01098,"close":44.48}
{"ticker":"MSA","date":"2015-09-16","pret":0.02521,"close":45.44}
{"ticker":"MSA","date":"2015-09-17","pret":0.02108,"close":45.25}
{"ticker":"MSA","date":"2015-09-18","pret":-0.0175,"close":44.3}
{"ticker":"MSA","date":"2015-09-21","pret":-0.00045,"close":44.03}
{"ticker":"MSA","date":"2015-09-22","pret":-0.02834,"close":42.97}
{"ticker":"MSA","date":"2015-09-23","pret":-0.00808,"close":42.87}
{"ticker":"MSA","date":"2015-09-24","pret":-0.01119,"close":42.34}
{"ticker":"MSA","date":"2015-09-25","pret":-0.00305,"close":41.44}
{"ticker":"MSA","date":"2015-09-28","pret":-0.03226,"close":39.28}
{"ticker":"MSA","date":"2015-09-29","pret":-0.04445,"close":38.69}
{"ticker":"MSA","date":"2015-09-30","pret":-0.0097,"close":39.97}
{"ticker":"MSA","date":"2015-10-01","pret":0.02831,"close":40.16}
{"ticker":"MSA","date":"2015-10-02","pret":-0.00675,"close":40.83}
{"ticker":"MSA","date":"2015-10-05","pret":0.03888,"close":42.56}
{"ticker":"MSA","date":"2015-10-06","pret":0.02456,"close":42.07}
{"ticker":"MSA","date":"2015-10-07","pret":-0.00141,"close":43.67}
{"ticker":"MSA","date":"2015-10-08","pret":0.02653,"close":44.6}
{"ticker":"MSA","date":"2015-10-09","pret":0.02875,"close":44.56}
{"ticker":"MSA","date":"2015-10-12","pret":-0.00627,"close":44.15}
{"ticker":"MSA","date":"2015-10-13","pret":-0.0163,"close":43.26}
{"ticker":"MSA","date":"2015-10-14","pret":-0.01102,"close":42.97}
{"ticker":"MSA","date":"2015-10-15","pret":-0.00834,"close":44.1}
{"ticker":"MSA","date":"2015-10-16","pret":0.028,"close":42.8}
{"ticker":"MSA","date":"2015-10-19","pret":-0.03641,"close":43.74}
{"ticker":"MSA","date":"2015-10-20","pret":0.02136,"close":43.79}
{"ticker":"MSA","date":"2015-10-21","pret":0.01142,"close":42.88}
{"ticker":"MSA","date":"2015-10-22","pret":-0.0246,"close":41.03}
{"ticker":"MSA","date":"2015-10-23","pret":-0.04062,"close":41.35}
{"ticker":"MSA","date":"2015-10-26","pret":-0.00632,"close":41.04}
{"ticker":"MSA","date":"2015-10-27","pret":-0.00318,"close":40.5}
{"ticker":"MSA","date":"2015-10-28","pret":-0.00368,"close":43.75}
{"ticker":"MSA","date":"2015-10-29","pret":0.06835,"close":43.24}
{"ticker":"MSA","date":"2015-10-30","pret":-0.00806,"close":43.48}
{"ticker":"MSA","date":"2015-11-02","pret":0.00554,"close":44.18}
{"ticker":"MSA","date":"2015-11-03","pret":0.01302,"close":44.39}
{"ticker":"MSA","date":"2015-11-04","pret":0.01263,"close":43.95}
{"ticker":"MSA","date":"2015-11-05","pret":-0.0149,"close":44.04}
{"ticker":"MSA","date":"2015-11-06","pret":-0.0041,"close":44.7}
{"ticker":"MSA","date":"2015-11-09","pret":0.01834,"close":44.02}
{"ticker":"MSA","date":"2015-11-10","pret":-0.01742,"close":43.61}
{"ticker":"MSA","date":"2015-11-11","pret":0,"close":43.21}
{"ticker":"MSA","date":"2015-11-12","pret":-0.02379,"close":42.11}
{"ticker":"MSA","date":"2015-11-13","pret":-0.0227,"close":42.04}
{"ticker":"MSA","date":"2015-11-16","pret":0.00143,"close":42.89}
{"ticker":"MSA","date":"2015-11-17","pret":0.02639,"close":43.29}
{"ticker":"MSA","date":"2015-11-18","pret":0.01202,"close":44.62}
{"ticker":"MSA","date":"2015-11-19","pret":0.01641,"close":44.49}
{"ticker":"MSA","date":"2015-11-20","pret":0.01236,"close":45.22}
{"ticker":"MSA","date":"2015-11-23","pret":0.01022,"close":45.61}
{"ticker":"MSA","date":"2015-11-24","pret":0.00441,"close":47.19}
{"ticker":"MSA","date":"2015-11-25","pret":0.03757,"close":46.87}
{"ticker":"MSA","date":"2015-11-26"}
{"ticker":"MSA","date":"2015-11-27","pret":-0.0083,"close":46.92}
{"ticker":"MSA","date":"2015-11-30","pret":0.00766,"close":46.9}
{"ticker":"MSA","date":"2015-12-01","pret":0.00021,"close":47.05}
{"ticker":"MSA","date":"2015-12-02","pret":-0.00659,"close":46.62}
{"ticker":"MSA","date":"2015-12-03","pret":0.00064,"close":44.92}
{"ticker":"MSA","date":"2015-12-04","pret":-0.0447,"close":45.75}
{"ticker":"MSA","date":"2015-12-07","pret":0.01417,"close":45.79}
{"ticker":"MSA","date":"2015-12-08","pret":-0.00264,"close":45.28}
{"ticker":"MSA","date":"2015-12-09","pret":-0.00797,"close":45.27}
{"ticker":"MSA","date":"2015-12-10","pret":0.00488,"close":44.53}
{"ticker":"MSA","date":"2015-12-11","pret":-0.0294,"close":42.89}
{"ticker":"MSA","date":"2015-12-14","pret":-0.02234,"close":42.97}
{"ticker":"MSA","date":"2015-12-15","pret":0.00766,"close":43.36}
{"ticker":"MSA","date":"2015-12-16","pret":0.01103,"close":43.74}
{"ticker":"MSA","date":"2015-12-17"}
{"ticker":"MSA","date":"2015-12-18","pret":-0.02453,"close":42.12}
{"ticker":"MSA","date":"2015-12-21","pret":-0.00823,"close":43.46}
{"ticker":"MSA","date":"2015-12-22","pret":0.02795,"close":43.6}
{"ticker":"MSA","date":"2015-12-23","pret":0.00595,"close":44.27}
{"ticker":"MSA","date":"2015-12-24","pret":0.01045,"close":44.29}
{"ticker":"MSA","date":"2015-12-28","pret":-0.00181,"close":43.88}
{"ticker":"MSA","date":"2015-12-29","pret":-0.00295,"close":44.28}
{"ticker":"MSA","date":"2015-12-30","pret":0.00317,"close":44.2}
{"ticker":"MSA","date":"2015-12-31","pret":-0.00204,"close":43.47}
{"ticker":"MSA","date":"2016-01-04","pret":-0.03156,"close":42.69}
{"ticker":"MSA","date":"2016-01-05","pret":0.0035,"close":43.09}
{"ticker":"MSCC","date":"2015-01-02","pret":-0.00421,"close":28.47}
{"ticker":"MSCC","date":"2015-01-05","pret":0.0007,"close":27.9}
{"ticker":"MSCC","date":"2015-01-06","pret":-0.02022,"close":26.83}
{"ticker":"MSCC","date":"2015-01-07","pret":-0.03612,"close":27}
{"ticker":"MSCC","date":"2015-01-08","pret":0.01475,"close":27.71}
{"ticker":"MSCC","date":"2015-01-09","pret":0.01345,"close":28.02}
{"ticker":"MSCC","date":"2015-01-12","pret":0.00899,"close":27.78}
{"ticker":"MSCC","date":"2015-01-13","pret":-0.00538,"close":27.88}
{"ticker":"MSCC","date":"2015-01-14","pret":-0.0094,"close":26.87}
{"ticker":"MSCC","date":"2015-01-15","pret":-0.01944,"close":26.16}
{"ticker":"MSCC","date":"2015-01-16","pret":-0.03505,"close":26.63}
{"ticker":"MSCC","date":"2015-01-20","pret":0.02425,"close":26.53}
{"ticker":"MSCC","date":"2015-01-21","pret":-0.01433,"close":27.03}
{"ticker":"MSCC","date":"2015-01-22","pret":0.03434,"close":26.4}
{"ticker":"MSCC","date":"2015-01-23","pret":-0.05081,"close":27.8}
{"ticker":"MSCC","date":"2015-01-26","pret":0.07653,"close":28.27}
{"ticker":"MSCC","date":"2015-01-27","pret":-0.0061,"close":28}
{"ticker":"MSCC","date":"2015-01-28","pret":0.02066,"close":28.17}
{"ticker":"MSCC","date":"2015-01-29","pret":-0.00424,"close":28.75}
{"ticker":"MSCC","date":"2015-01-30","pret":0.00811,"close":27.86}
{"ticker":"MSCC","date":"2015-02-02","pret":-0.02201,"close":28.44}
{"ticker":"MSCC","date":"2015-02-03","pret":0.02412,"close":29.58}
{"ticker":"MSCC","date":"2015-02-04","pret":0.03308,"close":29.58}
{"ticker":"MSCC","date":"2015-02-05","pret":0.0044,"close":29.69}
{"ticker":"MSCC","date":"2015-02-06","pret":0,"close":29.64}
{"ticker":"MSCC","date":"2015-02-09","pret":-0.00236,"close":29.57}
{"ticker":"MSCC","date":"2015-02-10","pret":0.00876,"close":29.93}
{"ticker":"MSCC","date":"2015-02-11","pret":0.00402,"close":30.06}
{"ticker":"MSCC","date":"2015-02-12","pret":0.00997,"close":30.81}
{"ticker":"MSCC","date":"2015-02-13","pret":0.0164,"close":30.87}
{"ticker":"MSCC","date":"2015-02-17","pret":0.00681,"close":30.98}
{"ticker":"MSCC","date":"2015-02-18","pret":0.00097,"close":31.12}
{"ticker":"MSCC","date":"2015-02-19","pret":0.00032,"close":31.14}
{"ticker":"MSCC","date":"2015-02-20","pret":0.00097,"close":31.14}
{"ticker":"MSCC","date":"2015-02-23","pret":0.00322,"close":31.03}
{"ticker":"MSCC","date":"2015-02-24","pret":-0.00386,"close":31.5}
{"ticker":"MSCC","date":"2015-02-25","pret":0.01568,"close":31.12}
{"ticker":"MSCC","date":"2015-02-26","pret":-0.01021,"close":31.84}
{"ticker":"MSCC","date":"2015-02-27","pret":0.02284,"close":32.24}
{"ticker":"MSCC","date":"2015-03-02","pret":0.0137,"close":33.32}
{"ticker":"MSCC","date":"2015-03-03","pret":0.02384,"close":33.11}
{"ticker":"MSCC","date":"2015-03-04","pret":-0.00363,"close":33.2}
{"ticker":"MSCC","date":"2015-03-05","pret":0.00725,"close":33.31}
{"ticker":"MSCC","date":"2015-03-06","pret":-0.00241,"close":33.18}
{"ticker":"MSCC","date":"2015-03-09","pret":0.0003,"close":33.29}
{"ticker":"MSCC","date":"2015-03-10","pret":-0.00181,"close":33}
{"ticker":"MSCC","date":"2015-03-11","pret":0.00332,"close":33}
{"ticker":"MSCC","date":"2015-03-12","pret":-0.00786,"close":33.08}
{"ticker":"MSCC","date":"2015-03-13","pret":0.00756,"close":33.2}
{"ticker":"MSCC","date":"2015-03-16","pret":0.00271,"close":33.89}
{"ticker":"MSCC","date":"2015-03-17","pret":0.01816,"close":33.86}
{"ticker":"MSCC","date":"2015-03-18","pret":0.03193,"close":34.68}
{"ticker":"MSCC","date":"2015-03-19","pret":-0.0043,"close":36.68}
{"ticker":"MSCC","date":"2015-03-20","pret":0.06229,"close":36.34}
{"ticker":"MSCC","date":"2015-03-23","pret":-0.01057,"close":36.78}
{"ticker":"MSCC","date":"2015-03-24","pret":0.00218,"close":36.81}
{"ticker":"MSCC","date":"2015-03-25","pret":0.00244,"close":35.11}
{"ticker":"MSCC","date":"2015-03-26","pret":-0.0621,"close":34.5}
{"ticker":"MSCC","date":"2015-03-27","pret":-0.00347,"close":35.13}
{"ticker":"MSCC","date":"2015-03-30","pret":0.02517,"close":35.59}
{"ticker":"MSCC","date":"2015-03-31","pret":0.0031,"close":35.4}
{"ticker":"MSCC","date":"2015-04-01","pret":-0.00791,"close":35.25}
{"ticker":"MSCC","date":"2015-04-02","pret":0.00425,"close":35.21}
{"ticker":"MSCC","date":"2015-04-06","pret":-0.0148,"close":35.28}
{"ticker":"MSCC","date":"2015-04-07","pret":0.01339,"close":34.95}
{"ticker":"MSCC","date":"2015-04-08","pret":-0.01396,"close":35.81}
{"ticker":"MSCC","date":"2015-04-09","pret":0.02185,"close":35.79}
{"ticker":"MSCC","date":"2015-04-10","pret":0.00755,"close":35.67}
{"ticker":"MSCC","date":"2015-04-13","pret":-0.00503,"close":35.25}
{"ticker":"MSCC","date":"2015-04-14","pret":0.00224,"close":35.12}
{"ticker":"MSCC","date":"2015-04-15","pret":-0.0135,"close":35.58}
{"ticker":"MSCC","date":"2015-04-16","pret":0.00339,"close":35.37}
{"ticker":"MSCC","date":"2015-04-17","pret":-0.00964,"close":34.76}
{"ticker":"MSCC","date":"2015-04-20","pret":-0.004,"close":35.45}
{"ticker":"MSCC","date":"2015-04-21","pret":0.02039,"close":36.14}
{"ticker":"MSCC","date":"2015-04-22","pret":0.01558,"close":35.98}
{"ticker":"MSCC","date":"2015-04-23","pret":-0.01614,"close":35.73}
{"ticker":"MSCC","date":"2015-04-24","pret":0.01641,"close":32.4}
{"ticker":"MSCC","date":"2015-04-27","pret":-0.12006,"close":33.01}
{"ticker":"MSCC","date":"2015-04-28","pret":0.03905,"close":33.33}
{"ticker":"MSCC","date":"2015-04-29","pret":-0.0042,"close":33.43}
{"ticker":"MSCC","date":"2015-04-30","pret":0.0042,"close":33.36}
{"ticker":"MSCC","date":"2015-05-01","pret":0.00716,"close":33.98}
{"ticker":"MSCC","date":"2015-05-04","pret":0.01504,"close":33.77}
{"ticker":"MSCC","date":"2015-05-05","pret":-0.01326,"close":32.83}
{"ticker":"MSCC","date":"2015-05-06","pret":-0.02675,"close":33}
{"ticker":"MSCC","date":"2015-05-07","pret":0.00516,"close":33.44}
{"ticker":"MSCC","date":"2015-05-08","pret":0.01564,"close":33.81}
{"ticker":"MSCC","date":"2015-05-11","pret":0.01039,"close":33.88}
{"ticker":"MSCC","date":"2015-05-12","pret":-0.00355,"close":33.76}
{"ticker":"MSCC","date":"2015-05-13","pret":0.0003,"close":33.6}
{"ticker":"MSCC","date":"2015-05-14","pret":0.00325,"close":33.8}
{"ticker":"MSCC","date":"2015-05-15","pret":-0.0003,"close":33.6}
{"ticker":"MSCC","date":"2015-05-18","pret":-0.01039,"close":34.39}
{"ticker":"MSCC","date":"2015-05-19","pret":0.02854,"close":34.7}
{"ticker":"MSCC","date":"2015-05-20","pret":0.01067,"close":34.89}
{"ticker":"MSCC","date":"2015-05-21","pret":-0.00086,"close":34.79}
{"ticker":"MSCC","date":"2015-05-22","pret":0,"close":35.01}
{"ticker":"MSCC","date":"2015-05-26","pret":0.0023,"close":34.27}
{"ticker":"MSCC","date":"2015-05-27","pret":-0.01385,"close":35.85}
{"ticker":"MSCC","date":"2015-05-28","pret":0.03202,"close":36.11}
{"ticker":"MSCC","date":"2015-05-29","pret":0.01757,"close":36.39}
{"ticker":"MSCC","date":"2015-06-01","pret":0.01346,"close":36.43}
{"ticker":"MSCC","date":"2015-06-02","pret":-0.01429,"close":36.08}
{"ticker":"MSCC","date":"2015-06-03","pret":0.00332,"close":36.06}
{"ticker":"MSCC","date":"2015-06-04","pret":-0.01221,"close":35.85}
{"ticker":"MSCC","date":"2015-06-05","pret":0.00362,"close":36.22}
{"ticker":"MSCC","date":"2015-06-08","pret":0.00111,"close":35.26}
{"ticker":"MSCC","date":"2015-06-09","pret":-0.02276,"close":35.02}
{"ticker":"MSCC","date":"2015-06-10","pret":0.00312,"close":36.25}
{"ticker":"MSCC","date":"2015-06-11","pret":0.03097,"close":36.29}
{"ticker":"MSCC","date":"2015-06-12","pret":-0.00938,"close":36.16}
{"ticker":"MSCC","date":"2015-06-15","pret":-0.00752,"close":36.27}
{"ticker":"MSCC","date":"2015-06-16","pret":0.01111,"close":35.71}
{"ticker":"MSCC","date":"2015-06-17","pret":-0.01056,"close":35.7}
{"ticker":"MSCC","date":"2015-06-18","pret":0.0014,"close":36.5}
{"ticker":"MSCC","date":"2015-06-19","pret":0.01824,"close":36.13}
{"ticker":"MSCC","date":"2015-06-22","pret":-0.00825,"close":36.12}
{"ticker":"MSCC","date":"2015-06-23","pret":-0.00276,"close":36.6}
{"ticker":"MSCC","date":"2015-06-24","pret":0.01457,"close":36.86}
{"ticker":"MSCC","date":"2015-06-25","pret":0.00788,"close":36.97}
{"ticker":"MSCC","date":"2015-06-26","pret":-0.00027,"close":36.67}
{"ticker":"MSCC","date":"2015-06-29","pret":-0.0244,"close":35.06}
{"ticker":"MSCC","date":"2015-06-30","pret":-0.01707,"close":34.95}
{"ticker":"MSCC","date":"2015-07-01","pret":-0.00936,"close":34.76}
{"ticker":"MSCC","date":"2015-07-02","pret":-0.01146,"close":34.46}
{"ticker":"MSCC","date":"2015-07-06","pret":-0.01744,"close":34.03}
{"ticker":"MSCC","date":"2015-07-07","pret":-0.00264,"close":33.88}
{"ticker":"MSCC","date":"2015-07-08","pret":-0.0175,"close":32.7}
{"ticker":"MSCC","date":"2015-07-09","pret":-0.0042,"close":32.27}
{"ticker":"MSCC","date":"2015-07-10","pret":-0.02003,"close":33.13}
{"ticker":"MSCC","date":"2015-07-13","pret":0.01913,"close":33.25}
{"ticker":"MSCC","date":"2015-07-14","pret":-0.0012,"close":33.77}
{"ticker":"MSCC","date":"2015-07-15","pret":0.01583,"close":33.11}
{"ticker":"MSCC","date":"2015-07-16","pret":-0.01313,"close":33.34}
{"ticker":"MSCC","date":"2015-07-17","pret":0.0009,"close":33.08}
{"ticker":"MSCC","date":"2015-07-20","pret":-0.0012,"close":33.02}
{"ticker":"MSCC","date":"2015-07-21","pret":-0.01087,"close":33.08}
{"ticker":"MSCC","date":"2015-07-22","pret":-0.01099,"close":31.67}
{"ticker":"MSCC","date":"2015-07-23","pret":-0.01828,"close":32.72}
{"ticker":"MSCC","date":"2015-07-24","pret":0.04344,"close":32.73}
{"ticker":"MSCC","date":"2015-07-27","pret":-0.03194,"close":31.78}
{"ticker":"MSCC","date":"2015-07-28","pret":-0.01652,"close":32.23}
{"ticker":"MSCC","date":"2015-07-29","pret":0.01001,"close":32.72}
{"ticker":"MSCC","date":"2015-07-30","pret":0.01206,"close":33.12}
{"ticker":"MSCC","date":"2015-07-31","pret":0.02009,"close":32.94}
{"ticker":"MSCC","date":"2015-08-03","pret":-0.00241,"close":32.66}
{"ticker":"MSCC","date":"2015-08-04","pret":-0.01583,"close":32.47}
{"ticker":"MSCC","date":"2015-08-05","pret":0.00153,"close":33.32}
{"ticker":"MSCC","date":"2015-08-06","pret":0.02421,"close":32.8}
{"ticker":"MSCC","date":"2015-08-07","pret":-0.02728,"close":33}
{"ticker":"MSCC","date":"2015-08-10","pret":0.02519,"close":33.82}
{"ticker":"MSCC","date":"2015-08-11","pret":-0.0042,"close":32.95}
{"ticker":"MSCC","date":"2015-08-12","pret":-0.02129,"close":32.9}
{"ticker":"MSCC","date":"2015-08-13","pret":0.01434,"close":33.05}
{"ticker":"MSCC","date":"2015-08-14","pret":-0.00547,"close":33.38}
{"ticker":"MSCC","date":"2015-08-17","pret":0.01,"close":34.1}
{"ticker":"MSCC","date":"2015-08-18","pret":0.02149,"close":32.73}
{"ticker":"MSCC","date":"2015-08-19","pret":-0.04037,"close":32.62}
{"ticker":"MSCC","date":"2015-08-20","pret":-0.01144,"close":31.15}
{"ticker":"MSCC","date":"2015-08-21","pret":-0.05103,"close":30.92}
{"ticker":"MSCC","date":"2015-08-24","pret":-0.05343,"close":29.54}
{"ticker":"MSCC","date":"2015-08-25","pret":0.04785,"close":29.03}
{"ticker":"MSCC","date":"2015-08-26","pret":-0.02162,"close":30.6}
{"ticker":"MSCC","date":"2015-08-27","pret":0.0321,"close":31.77}
{"ticker":"MSCC","date":"2015-08-28","pret":0.02572,"close":31.94}
{"ticker":"MSCC","date":"2015-08-31","pret":0.00633,"close":31.76}
{"ticker":"MSCC","date":"2015-09-01","pret":-0.02264,"close":31.12}
{"ticker":"MSCC","date":"2015-09-02","pret":0.01505,"close":31.55}
{"ticker":"MSCC","date":"2015-09-03","pret":0.01075,"close":32.2}
{"ticker":"MSCC","date":"2015-09-04","pret":-0.00694,"close":31.56}
{"ticker":"MSCC","date":"2015-09-08","pret":0.0213,"close":32.79}
{"ticker":"MSCC","date":"2015-09-09","pret":0.03979,"close":33.18}
{"ticker":"MSCC","date":"2015-09-10","pret":-0.0153,"close":33.22}
{"ticker":"MSCC","date":"2015-09-11","pret":-0.00485,"close":33.26}
{"ticker":"MSCC","date":"2015-09-14","pret":0.01208,"close":33.14}
{"ticker":"MSCC","date":"2015-09-15","pret":0,"close":33.29}
{"ticker":"MSCC","date":"2015-09-16","pret":0.0027,"close":33.26}
{"ticker":"MSCC","date":"2015-09-17","pret":-0.0033,"close":33.04}
{"ticker":"MSCC","date":"2015-09-18","pret":-0.02248,"close":32.25}
{"ticker":"MSCC","date":"2015-09-21","pret":0.00123,"close":31.93}
{"ticker":"MSCC","date":"2015-09-22","pret":-0.03338,"close":31.26}
{"ticker":"MSCC","date":"2015-09-23","pret":-0.00254,"close":31.7}
{"ticker":"MSCC","date":"2015-09-24","pret":-0.00127,"close":31.63}
{"ticker":"MSCC","date":"2015-09-25","pret":0.02142,"close":32.24}
{"ticker":"MSCC","date":"2015-09-28","pret":0.00062,"close":31.01}
{"ticker":"MSCC","date":"2015-09-29","pret":-0.031,"close":31.54}
{"ticker":"MSCC","date":"2015-09-30","pret":0.02726,"close":32.82}
{"ticker":"MSCC","date":"2015-10-01","pret":0.02532,"close":32.21}
{"ticker":"MSCC","date":"2015-10-02","pret":-0.02657,"close":33.1}
{"ticker":"MSCC","date":"2015-10-05","pret":0.04798,"close":34.03}
{"ticker":"MSCC","date":"2015-10-06","pret":0.01393,"close":34.35}
{"ticker":"MSCC","date":"2015-10-07","pret":0.01548,"close":35.66}
{"ticker":"MSCC","date":"2015-10-08","pret":0.02687,"close":36.07}
{"ticker":"MSCC","date":"2015-10-09","pret":0.01706,"close":35.27}
{"ticker":"MSCC","date":"2015-10-12","pret":-0.02329,"close":35.14}
{"ticker":"MSCC","date":"2015-10-13","pret":-0.00884,"close":34.59}
{"ticker":"MSCC","date":"2015-10-14","pret":0.002,"close":35.34}
{"ticker":"MSCC","date":"2015-10-15","pret":0.02037,"close":36.52}
{"ticker":"MSCC","date":"2015-10-16","pret":0.02789,"close":37.36}
{"ticker":"MSCC","date":"2015-10-19","pret":-0.00464,"close":35.33}
{"ticker":"MSCC","date":"2015-10-20","pret":-0.02858,"close":35.12}
{"ticker":"MSCC","date":"2015-10-21","pret":-0.00565,"close":35}
{"ticker":"MSCC","date":"2015-10-22","pret":0.00085,"close":35.86}
{"ticker":"MSCC","date":"2015-10-23","pret":0.02127,"close":36.26}
{"ticker":"MSCC","date":"2015-10-26","pret":0.00304,"close":36.38}
{"ticker":"MSCC","date":"2015-10-27","pret":-0.00832,"close":36.37}
{"ticker":"MSCC","date":"2015-10-28","pret":0.01602,"close":37.05}
{"ticker":"MSCC","date":"2015-10-29","pret":0.00164,"close":36.78}
{"ticker":"MSCC","date":"2015-10-30","pret":0.00546,"close":36.01}
{"ticker":"MSCC","date":"2015-11-02","pret":-0.02089,"close":36.51}
{"ticker":"MSCC","date":"2015-11-03","pret":0.00277,"close":36.28}
{"ticker":"MSCC","date":"2015-11-04","pret":0.01266,"close":36.9}
{"ticker":"MSCC","date":"2015-11-05","pret":0.01655,"close":36.85}
{"ticker":"MSCC","date":"2015-11-06","pret":0.01044,"close":38.66}
{"ticker":"MSCC","date":"2015-11-09","pret":0.03196,"close":37.94}
{"ticker":"MSCC","date":"2015-11-10","pret":-0.02851,"close":36.91}
{"ticker":"MSCC","date":"2015-11-11","pret":-0.01605,"close":36.99}
{"ticker":"MSCC","date":"2015-11-12","pret":-0.00054,"close":35.9}
{"ticker":"MSCC","date":"2015-11-13","pret":-0.03514,"close":35.45}
{"ticker":"MSCC","date":"2015-11-16","pret":-0.00729,"close":36.15}
{"ticker":"MSCC","date":"2015-11-17","pret":0.01813,"close":36.74}
{"ticker":"MSCC","date":"2015-11-18","pret":0.01943,"close":36.99}
{"ticker":"MSCC","date":"2015-11-19","pret":-0.0038,"close":36.69}
{"ticker":"MSCC","date":"2015-11-20","pret":0.00624,"close":36.75}
{"ticker":"MSCC","date":"2015-11-23","pret":-0.00951,"close":36.21}
{"ticker":"MSCC","date":"2015-11-24","pret":-0.05182,"close":33.87}
{"ticker":"MSCC","date":"2015-11-25","pret":-0.00664,"close":35.63}
{"ticker":"MSCC","date":"2015-11-26"}
{"ticker":"MSCC","date":"2015-11-27","pret":0.03889,"close":36.13}
{"ticker":"MSCC","date":"2015-11-30","pret":0.00997,"close":36.01}
{"ticker":"MSCC","date":"2015-12-01","pret":-0.0011,"close":36.6}
{"ticker":"MSCC","date":"2015-12-02","pret":0.01398,"close":36.67}
{"ticker":"MSCC","date":"2015-12-03","pret":0.00921,"close":36.59}
{"ticker":"MSCC","date":"2015-12-04","pret":-0.0133,"close":37.34}
{"ticker":"MSCC","date":"2015-12-07","pret":0.02082,"close":36.12}
{"ticker":"MSCC","date":"2015-12-08","pret":-0.0432,"close":36}
{"ticker":"MSCC","date":"2015-12-09","pret":0.00307,"close":34.98}
{"ticker":"MSCC","date":"2015-12-10","pret":-0.03083,"close":35.23}
{"ticker":"MSCC","date":"2015-12-11","pret":-0.00663,"close":33.95}
{"ticker":"MSCC","date":"2015-12-14","pret":-0.0237,"close":32.92}
{"ticker":"MSCC","date":"2015-12-15","pret":-0.01462,"close":32.7}
{"ticker":"MSCC","date":"2015-12-16","pret":-0.02927,"close":32.84}
{"ticker":"MSCC","date":"2015-12-17"}
{"ticker":"MSCC","date":"2015-12-18","pret":0.00031,"close":31.51}
{"ticker":"MSCC","date":"2015-12-21","pret":-0.01559,"close":31.92}
{"ticker":"MSCC","date":"2015-12-22","pret":0.00907,"close":32.32}
{"ticker":"MSCC","date":"2015-12-23","pret":0.01145,"close":32.71}
{"ticker":"MSCC","date":"2015-12-24","pret":0.00369,"close":33}
{"ticker":"MSCC","date":"2015-12-28","pret":0.0052,"close":33.06}
{"ticker":"MSCC","date":"2015-12-29","pret":0.01364,"close":33.91}
{"ticker":"MSCC","date":"2015-12-30","pret":0.02055,"close":33.39}
{"ticker":"MSCC","date":"2015-12-31","pret":-0.01815,"close":32.59}
{"ticker":"MSCC","date":"2016-01-04","pret":-0.03918,"close":31.65}
{"ticker":"MSCC","date":"2016-01-05","pret":-0.01162,"close":31.28}
{"ticker":"MSCI","date":"2015-01-02","pret":-0.01105,"close":47.69}
{"ticker":"MSCI","date":"2015-01-05","pret":-0.00547,"close":47.24}
{"ticker":"MSCI","date":"2015-01-06","pret":0.00358,"close":48.61}
{"ticker":"MSCI","date":"2015-01-07","pret":0.02654,"close":49.72}
{"ticker":"MSCI","date":"2015-01-08","pret":0.02385,"close":51.22}
{"ticker":"MSCI","date":"2015-01-09","pret":0.02525,"close":51.97}
{"ticker":"MSCI","date":"2015-01-12","pret":0.01297,"close":51.94}
{"ticker":"MSCI","date":"2015-01-13","pret":0.01318,"close":54.05}
{"ticker":"MSCI","date":"2015-01-14","pret":0.01749,"close":53.7}
{"ticker":"MSCI","date":"2015-01-15","pret":0.00186,"close":52.9}
{"ticker":"MSCI","date":"2015-01-16","pret":-0.01708,"close":54.06}
{"ticker":"MSCI","date":"2015-01-20","pret":0.02302,"close":53.7}
{"ticker":"MSCI","date":"2015-01-21","pret":-0.01172,"close":53.57}
{"ticker":"MSCI","date":"2015-01-22","pret":0.00913,"close":54.37}
{"ticker":"MSCI","date":"2015-01-23","pret":0.00795,"close":54.22}
{"ticker":"MSCI","date":"2015-01-26","pret":-0.00628,"close":54.55}
{"ticker":"MSCI","date":"2015-01-27","pret":0.00092,"close":54.28}
{"ticker":"MSCI","date":"2015-01-28","pret":0.00829,"close":53.89}
{"ticker":"MSCI","date":"2015-01-29","pret":-0.00848,"close":54.5}
{"ticker":"MSCI","date":"2015-01-30","pret":-0.00538,"close":53.82}
{"ticker":"MSCI","date":"2015-02-02","pret":0.0052,"close":54.36}
{"ticker":"MSCI","date":"2015-02-03","pret":0.00866,"close":54.83}
{"ticker":"MSCI","date":"2015-02-04","pret":0.00403,"close":55.13}
{"ticker":"MSCI","date":"2015-02-05","pret":0.00492,"close":55.5}
{"ticker":"MSCI","date":"2015-02-06","pret":0.01319,"close":56.03}
{"ticker":"MSCI","date":"2015-02-09","pret":0.00448,"close":56.91}
{"ticker":"MSCI","date":"2015-02-10","pret":0.01999,"close":56.98}
{"ticker":"MSCI","date":"2015-02-11","pret":-0.00246,"close":56.58}
{"ticker":"MSCI","date":"2015-02-12","pret":-0.0044,"close":57.2}
{"ticker":"MSCI","date":"2015-02-13","pret":0.00633,"close":57.2}
{"ticker":"MSCI","date":"2015-02-17","pret":-0.00088,"close":57.35}
{"ticker":"MSCI","date":"2015-02-18","pret":-0.00035,"close":57.32}
{"ticker":"MSCI","date":"2015-02-19","pret":0.0056,"close":57.8}
{"ticker":"MSCI","date":"2015-02-20","pret":0.00695,"close":58.03}
{"ticker":"MSCI","date":"2015-02-23","pret":0.00622,"close":57.61}
{"ticker":"MSCI","date":"2015-02-24","pret":-0.00622,"close":57.65}
{"ticker":"MSCI","date":"2015-02-25","pret":0,"close":57.23}
{"ticker":"MSCI","date":"2015-02-26","pret":-0.00748,"close":56.79}
{"ticker":"MSCI","date":"2015-02-27","pret":-0.00912,"close":56.11}
{"ticker":"MSCI","date":"2015-03-02","pret":-0.00938,"close":57.57}
{"ticker":"MSCI","date":"2015-03-03","pret":0.02268,"close":57.32}
{"ticker":"MSCI","date":"2015-03-04","pret":-0.0054,"close":56.78}
{"ticker":"MSCI","date":"2015-03-05","pret":-0.01001,"close":55.4}
{"ticker":"MSCI","date":"2015-03-06","pret":-0.02484,"close":55.45}
{"ticker":"MSCI","date":"2015-03-09","pret":0.00343,"close":55.66}
{"ticker":"MSCI","date":"2015-03-10","pret":-0.00615,"close":54.72}
{"ticker":"MSCI","date":"2015-03-11","pret":-0.00382,"close":55.83}
{"ticker":"MSCI","date":"2015-03-12","pret":0.02144,"close":57.18}
{"ticker":"MSCI","date":"2015-03-13","pret":0.0189,"close":56.74}
{"ticker":"MSCI","date":"2015-03-16","pret":-0.0028,"close":57.9}
{"ticker":"MSCI","date":"2015-03-17","pret":0.01411,"close":58.41}
{"ticker":"MSCI","date":"2015-03-18","pret":0.00878,"close":58.7}
{"ticker":"MSCI","date":"2015-03-19","pret":0.00615,"close":58.62}
{"ticker":"MSCI","date":"2015-03-20","pret":0.00204,"close":59.69}
{"ticker":"MSCI","date":"2015-03-23","pret":0.01502,"close":60.18}
{"ticker":"MSCI","date":"2015-03-24","pret":0.00784,"close":59.78}
{"ticker":"MSCI","date":"2015-03-25","pret":-0.00333,"close":59.32}
{"ticker":"MSCI","date":"2015-03-26","pret":-0.01326,"close":59.82}
{"ticker":"MSCI","date":"2015-03-27","pret":0.00017,"close":59.58}
{"ticker":"MSCI","date":"2015-03-30","pret":0.01376,"close":60.92}
{"ticker":"MSCI","date":"2015-03-31","pret":0.01472,"close":61.31}
{"ticker":"MSCI","date":"2015-04-01","pret":0.00475,"close":61.04}
{"ticker":"MSCI","date":"2015-04-02","pret":-0.00114,"close":61.51}
{"ticker":"MSCI","date":"2015-04-06","pret":0.00164,"close":62.12}
{"ticker":"MSCI","date":"2015-04-07","pret":0.01427,"close":61.28}
{"ticker":"MSCI","date":"2015-04-08","pret":-0.0128,"close":61.83}
{"ticker":"MSCI","date":"2015-04-09","pret":0.00683,"close":60.75}
{"ticker":"MSCI","date":"2015-04-10","pret":-0.01551,"close":60.6}
{"ticker":"MSCI","date":"2015-04-13","pret":-0.00429,"close":60.32}
{"ticker":"MSCI","date":"2015-04-14","pret":-0.00083,"close":61.07}
{"ticker":"MSCI","date":"2015-04-15","pret":0.01053,"close":61}
{"ticker":"MSCI","date":"2015-04-16","pret":-0.0041,"close":61.2}
{"ticker":"MSCI","date":"2015-04-17","pret":0.00246,"close":60.89}
{"ticker":"MSCI","date":"2015-04-20","pret":0.00246,"close":60.94}
{"ticker":"MSCI","date":"2015-04-21","pret":0.00114,"close":60.87}
{"ticker":"MSCI","date":"2015-04-22","pret":-0.00573,"close":61.6}
{"ticker":"MSCI","date":"2015-04-23","pret":0.01127,"close":62.25}
{"ticker":"MSCI","date":"2015-04-24","pret":0.01131,"close":62.74}
{"ticker":"MSCI","date":"2015-04-27","pret":0.00927,"close":62.96}
{"ticker":"MSCI","date":"2015-04-28","pret":0.00445,"close":62.93}
{"ticker":"MSCI","date":"2015-04-29","pret":-0.00891,"close":62.6}
{"ticker":"MSCI","date":"2015-04-30","pret":-0.01336,"close":61.19}
{"ticker":"MSCI","date":"2015-05-01","pret":-0.00292,"close":62.35}
{"ticker":"MSCI","date":"2015-05-04","pret":0.0134,"close":62.42}
{"ticker":"MSCI","date":"2015-05-05","pret":-0.00273,"close":62.04}
{"ticker":"MSCI","date":"2015-05-06","pret":-0.00161,"close":61.46}
{"ticker":"MSCI","date":"2015-05-07","pret":-0.01394,"close":61.6}
{"ticker":"MSCI","date":"2015-05-08","pret":0.01314,"close":62.1}
{"ticker":"MSCI","date":"2015-05-11","pret":0.00113,"close":61.83}
{"ticker":"MSCI","date":"2015-05-12","pret":-0.01117,"close":61.36}
{"ticker":"MSCI","date":"2015-05-13","pret":-0.00473,"close":61.83}
{"ticker":"MSCI","date":"2015-05-14","pret":0.0138,"close":62.56}
{"ticker":"MSCI","date":"2015-05-15","pret":0.01043,"close":62.48}
{"ticker":"MSCI","date":"2015-05-18","pret":-0.00464,"close":63.54}
{"ticker":"MSCI","date":"2015-05-19","pret":0.01812,"close":63.6}
{"ticker":"MSCI","date":"2015-05-20","pret":0.00409,"close":63.13}
{"ticker":"MSCI","date":"2015-05-21","pret":-0.01215,"close":63.01}
{"ticker":"MSCI","date":"2015-05-22","pret":0.00111,"close":63.42}
{"ticker":"MSCI","date":"2015-05-26","pret":0.00963,"close":63.2}
{"ticker":"MSCI","date":"2015-05-27","pret":-0.00741,"close":62.69}
{"ticker":"MSCI","date":"2015-05-28","pret":-0.00794,"close":62.65}
{"ticker":"MSCI","date":"2015-05-29","pret":-0.00048,"close":62.05}
{"ticker":"MSCI","date":"2015-06-01","pret":-0.00512,"close":62.15}
{"ticker":"MSCI","date":"2015-06-02","pret":-0.00547,"close":62.18}
{"ticker":"MSCI","date":"2015-06-03","pret":0.00242,"close":62.48}
{"ticker":"MSCI","date":"2015-06-04","pret":0.00032,"close":62}
{"ticker":"MSCI","date":"2015-06-05","pret":-0.00387,"close":61.8}
{"ticker":"MSCI","date":"2015-06-08","pret":-0.00226,"close":61.38}
{"ticker":"MSCI","date":"2015-06-09","pret":-0.006,"close":61.43}
{"ticker":"MSCI","date":"2015-06-10","pret":0.00179,"close":61.72}
{"ticker":"MSCI","date":"2015-06-11","pret":0.00438,"close":62}
{"ticker":"MSCI","date":"2015-06-12","pret":0.00258,"close":61.89}
{"ticker":"MSCI","date":"2015-06-15","pret":-0.00729,"close":61.22}
{"ticker":"MSCI","date":"2015-06-16","pret":-0.00701,"close":61.7}
{"ticker":"MSCI","date":"2015-06-17","pret":0.00994,"close":61.78}
{"ticker":"MSCI","date":"2015-06-18","pret":0.00275,"close":61.96}
{"ticker":"MSCI","date":"2015-06-19","pret":0.00097,"close":61.87}
{"ticker":"MSCI","date":"2015-06-22","pret":0.00113,"close":62}
{"ticker":"MSCI","date":"2015-06-23","pret":0.0021,"close":63.23}
{"ticker":"MSCI","date":"2015-06-24","pret":0.01739,"close":63.1}
{"ticker":"MSCI","date":"2015-06-25","pret":0.00016,"close":63.32}
{"ticker":"MSCI","date":"2015-06-26","pret":0.00442,"close":63.75}
{"ticker":"MSCI","date":"2015-06-29","pret":-0.00616,"close":61.79}
{"ticker":"MSCI","date":"2015-06-30","pret":-0.01533,"close":61.55}
{"ticker":"MSCI","date":"2015-07-01","pret":-0.00064,"close":62.21}
{"ticker":"MSCI","date":"2015-07-02","pret":0.00289,"close":62.02}
{"ticker":"MSCI","date":"2015-07-06","pret":-0.01439,"close":62.11}
{"ticker":"MSCI","date":"2015-07-07","pret":0.00988,"close":62.91}
{"ticker":"MSCI","date":"2015-07-08","pret":0.00579,"close":61.69}
{"ticker":"MSCI","date":"2015-07-09","pret":-0.00032,"close":62.23}
{"ticker":"MSCI","date":"2015-07-10","pret":0.00894,"close":63.79}
{"ticker":"MSCI","date":"2015-07-13","pret":0.01952,"close":64.14}
{"ticker":"MSCI","date":"2015-07-14","pret":0.00125,"close":64.51}
{"ticker":"MSCI","date":"2015-07-15","pret":0.00605,"close":64.81}
{"ticker":"MSCI","date":"2015-07-16","pret":0.00632,"close":66.24}
{"ticker":"MSCI","date":"2015-07-17","pret":0.01738,"close":66.02}
{"ticker":"MSCI","date":"2015-07-20","pret":-0.00303,"close":66.36}
{"ticker":"MSCI","date":"2015-07-21","pret":0.00439,"close":66.3}
{"ticker":"MSCI","date":"2015-07-22","pret":-0.00151,"close":66.49}
{"ticker":"MSCI","date":"2015-07-23","pret":0.00498,"close":66.55}
{"ticker":"MSCI","date":"2015-07-24","pret":-0.0006,"close":66.89}
{"ticker":"MSCI","date":"2015-07-27","pret":-0.00166,"close":65.73}
{"ticker":"MSCI","date":"2015-07-28","pret":-0.0065,"close":66}
{"ticker":"MSCI","date":"2015-07-29","pret":0.00091,"close":66.91}
{"ticker":"MSCI","date":"2015-07-30","pret":0.00695,"close":67.97}
{"ticker":"MSCI","date":"2015-07-31","pret":0.02849,"close":68.16}
{"ticker":"MSCI","date":"2015-08-03","pret":-0.00249,"close":67.54}
{"ticker":"MSCI","date":"2015-08-04","pret":-0.00544,"close":66.96}
{"ticker":"MSCI","date":"2015-08-05","pret":-0.00651,"close":67.6}
{"ticker":"MSCI","date":"2015-08-06","pret":0.00311,"close":66.51}
{"ticker":"MSCI","date":"2015-08-07","pret":-0.01716,"close":66.22}
{"ticker":"MSCI","date":"2015-08-10","pret":0.0054,"close":66.79}
{"ticker":"MSCI","date":"2015-08-11","pret":-0.00631,"close":65.55}
{"ticker":"MSCI","date":"2015-08-12","pret":-0.02178,"close":63.95}
{"ticker":"MSCI","date":"2015-08-13","pret":-0.01739,"close":63.4}
{"ticker":"MSCI","date":"2015-08-14","pret":-0.00566,"close":64.08}
{"ticker":"MSCI","date":"2015-08-17","pret":0.00487,"close":64.45}
{"ticker":"MSCI","date":"2015-08-18","pret":0.01216,"close":64.42}
{"ticker":"MSCI","date":"2015-08-19","pret":-0.0045,"close":64.28}
{"ticker":"MSCI","date":"2015-08-20","pret":-0.01064,"close":62.74}
{"ticker":"MSCI","date":"2015-08-21","pret":-0.02082,"close":61.35}
{"ticker":"MSCI","date":"2015-08-24","pret":-0.07068,"close":58.18}
{"ticker":"MSCI","date":"2015-08-25","pret":0.02753,"close":57.78}
{"ticker":"MSCI","date":"2015-08-26","pret":-0.01452,"close":60.14}
{"ticker":"MSCI","date":"2015-08-27","pret":0.03543,"close":61.65}
{"ticker":"MSCI","date":"2015-08-28","pret":0.00573,"close":62.16}
{"ticker":"MSCI","date":"2015-08-31","pret":-0.00474,"close":60.52}
{"ticker":"MSCI","date":"2015-09-01","pret":-0.0298,"close":58.56}
{"ticker":"MSCI","date":"2015-09-02","pret":0.00219,"close":59.89}
{"ticker":"MSCI","date":"2015-09-03","pret":0.01257,"close":59.67}
{"ticker":"MSCI","date":"2015-09-04","pret":-0.01967,"close":58.66}
{"ticker":"MSCI","date":"2015-09-08","pret":0.01349,"close":60.92}
{"ticker":"MSCI","date":"2015-09-09","pret":0.02906,"close":60.09}
{"ticker":"MSCI","date":"2015-09-10","pret":-0.02305,"close":60.86}
{"ticker":"MSCI","date":"2015-09-11","pret":0.00895,"close":61.02}
{"ticker":"MSCI","date":"2015-09-14","pret":0.00773,"close":59.85}
{"ticker":"MSCI","date":"2015-09-15","pret":-0.01651,"close":60.73}
{"ticker":"MSCI","date":"2015-09-16","pret":0.00961,"close":60.65}
{"ticker":"MSCI","date":"2015-09-17","pret":0.00165,"close":60.71}
{"ticker":"MSCI","date":"2015-09-18","pret":-0.01342,"close":60.12}
{"ticker":"MSCI","date":"2015-09-21","pret":0.00831,"close":61.82}
{"ticker":"MSCI","date":"2015-09-22","pret":0.00955,"close":60.97}
{"ticker":"MSCI","date":"2015-09-23","pret":0,"close":61.41}
{"ticker":"MSCI","date":"2015-09-24","pret":-0.00575,"close":60.47}
{"ticker":"MSCI","date":"2015-09-25","pret":0.00723,"close":61.32}
{"ticker":"MSCI","date":"2015-09-28","pret":-0.00344,"close":58.94}
{"ticker":"MSCI","date":"2015-09-29","pret":-0.02984,"close":58.24}
{"ticker":"MSCI","date":"2015-09-30","pret":-0.00526,"close":59.46}
{"ticker":"MSCI","date":"2015-10-01","pret":0.00627,"close":57.95}
{"ticker":"MSCI","date":"2015-10-02","pret":-0.03649,"close":58.57}
{"ticker":"MSCI","date":"2015-10-05","pret":0.03379,"close":59.23}
{"ticker":"MSCI","date":"2015-10-06","pret":-0.00068,"close":58.61}
{"ticker":"MSCI","date":"2015-10-07","pret":-0.00051,"close":59.32}
{"ticker":"MSCI","date":"2015-10-08","pret":0.00271,"close":59.93}
{"ticker":"MSCI","date":"2015-10-09","pret":0.01445,"close":60}
{"ticker":"MSCI","date":"2015-10-12","pret":-0.001,"close":60.49}
{"ticker":"MSCI","date":"2015-10-13","pret":0.00267,"close":60.15}
{"ticker":"MSCI","date":"2015-10-14","pret":0.00166,"close":59.19}
{"ticker":"MSCI","date":"2015-10-15","pret":-0.0112,"close":59.85}
{"ticker":"MSCI","date":"2015-10-16","pret":0.00854,"close":60.18}
{"ticker":"MSCI","date":"2015-10-19","pret":-0.00167,"close":60.79}
{"ticker":"MSCI","date":"2015-10-20","pret":0.01228,"close":60.9}
{"ticker":"MSCI","date":"2015-10-21","pret":0.00805,"close":60.46}
{"ticker":"MSCI","date":"2015-10-22","pret":-0.00426,"close":61.08}
{"ticker":"MSCI","date":"2015-10-23","pret":0.01371,"close":61.8}
{"ticker":"MSCI","date":"2015-10-26","pret":0.00097,"close":62.77}
{"ticker":"MSCI","date":"2015-10-27","pret":0.01031,"close":61.52}
{"ticker":"MSCI","date":"2015-10-28","pret":-0.01128,"close":63.05}
{"ticker":"MSCI","date":"2015-10-29","pret":0.0275,"close":65.52}
{"ticker":"MSCI","date":"2015-10-30","pret":0.03654,"close":67}
{"ticker":"MSCI","date":"2015-11-02","pret":0.0326,"close":71.05}
{"ticker":"MSCI","date":"2015-11-03","pret":0.0439,"close":70.21}
{"ticker":"MSCI","date":"2015-11-04","pret":-0.00934,"close":69.46}
{"ticker":"MSCI","date":"2015-11-05","pret":-0.01172,"close":68.62}
{"ticker":"MSCI","date":"2015-11-06","pret":-0.01128,"close":67.79}
{"ticker":"MSCI","date":"2015-11-09","pret":-0.01274,"close":66.49}
{"ticker":"MSCI","date":"2015-11-10","pret":-0.01679,"close":67.25}
{"ticker":"MSCI","date":"2015-11-11","pret":0.00865,"close":67.29}
{"ticker":"MSCI","date":"2015-11-12","pret":0.00607,"close":66.77}
{"ticker":"MSCI","date":"2015-11-13","pret":-0.02118,"close":66.21}
{"ticker":"MSCI","date":"2015-11-16","pret":-0.0059,"close":68.03}
{"ticker":"MSCI","date":"2015-11-17","pret":0.03546,"close":69.19}
{"ticker":"MSCI","date":"2015-11-18","pret":0.01453,"close":69.4}
{"ticker":"MSCI","date":"2015-11-19","pret":0.00331,"close":69.42}
{"ticker":"MSCI","date":"2015-11-20","pret":0.00101,"close":69.34}
{"ticker":"MSCI","date":"2015-11-23","pret":-0.00461,"close":69.52}
{"ticker":"MSCI","date":"2015-11-24","pret":-0.00231,"close":70.08}
{"ticker":"MSCI","date":"2015-11-25","pret":0.0182,"close":69.96}
{"ticker":"MSCI","date":"2015-11-26"}
{"ticker":"MSCI","date":"2015-11-27","pret":-0.0077,"close":70.61}
{"ticker":"MSCI","date":"2015-11-30","pret":0.01167,"close":70.12}
{"ticker":"MSCI","date":"2015-12-01","pret":-0.0061,"close":70.56}
{"ticker":"MSCI","date":"2015-12-02","pret":0.00313,"close":70.39}
{"ticker":"MSCI","date":"2015-12-03","pret":-0.00099,"close":69.64}
{"ticker":"MSCI","date":"2015-12-04","pret":-0.01042,"close":71.87}
{"ticker":"MSCI","date":"2015-12-07","pret":0.02579,"close":70.67}
{"ticker":"MSCI","date":"2015-12-08","pret":-0.01849,"close":70.48}
{"ticker":"MSCI","date":"2015-12-09","pret":-0.00071,"close":69.42}
{"ticker":"MSCI","date":"2015-12-10","pret":-0.00946,"close":69.95}
{"ticker":"MSCI","date":"2015-12-11","pret":-0.00303,"close":68.8}
{"ticker":"MSCI","date":"2015-12-14","pret":-0.00521,"close":69.62}
{"ticker":"MSCI","date":"2015-12-15","pret":0.02012,"close":70.33}
{"ticker":"MSCI","date":"2015-12-16","pret":0.00977,"close":71.48}
{"ticker":"MSCI","date":"2015-12-17"}
{"ticker":"MSCI","date":"2015-12-18","pret":-0.00508,"close":71.52}
{"ticker":"MSCI","date":"2015-12-21","pret":0.02226,"close":71.97}
{"ticker":"MSCI","date":"2015-12-22","pret":0,"close":71.54}
{"ticker":"MSCI","date":"2015-12-23","pret":-0.00597,"close":72.18}
{"ticker":"MSCI","date":"2015-12-24","pret":0.00223,"close":72.35}
{"ticker":"MSCI","date":"2015-12-28","pret":0.00305,"close":72.38}
{"ticker":"MSCI","date":"2015-12-29","pret":0.00814,"close":72.85}
{"ticker":"MSCI","date":"2015-12-30","pret":-0.00138,"close":72.59}
{"ticker":"MSCI","date":"2015-12-31","pret":-0.00372,"close":72.13}
{"ticker":"MSCI","date":"2016-01-04","pret":-0.01798,"close":70.61}
{"ticker":"MSCI","date":"2016-01-05","pret":-0.0055,"close":71.14}
{"ticker":"MSEX","date":"2015-01-02","pret":-0.00471,"close":22.86}
{"ticker":"MSEX","date":"2015-01-05","pret":-0.02082,"close":22.55}
{"ticker":"MSEX","date":"2015-01-06","pret":-0.0128,"close":22.07}
{"ticker":"MSEX","date":"2015-01-07","pret":-0.01206,"close":22.2}
{"ticker":"MSEX","date":"2015-01-08","pret":0.00806,"close":22.2}
{"ticker":"MSEX","date":"2015-01-09","pret":-0.01573,"close":22.11}
{"ticker":"MSEX","date":"2015-01-12","pret":0.00407,"close":22.12}
{"ticker":"MSEX","date":"2015-01-13","pret":0.00674,"close":22.2}
{"ticker":"MSEX","date":"2015-01-14","pret":-0.01399,"close":22.24}
{"ticker":"MSEX","date":"2015-01-15","pret":0.01488,"close":22.11}
{"ticker":"MSEX","date":"2015-01-16","pret":-0.01534,"close":22.2}
{"ticker":"MSEX","date":"2015-01-20","pret":0.00905,"close":22.23}
{"ticker":"MSEX","date":"2015-01-21","pret":-0.00769,"close":22.06}
{"ticker":"MSEX","date":"2015-01-22","pret":0.00543,"close":22.28}
{"ticker":"MSEX","date":"2015-01-23","pret":0.00226,"close":22.3}
{"ticker":"MSEX","date":"2015-01-26","pret":0.00852,"close":22.74}
{"ticker":"MSEX","date":"2015-01-27","pret":0.00579,"close":22.65}
{"ticker":"MSEX","date":"2015-01-28","pret":0.0163,"close":22.2}
{"ticker":"MSEX","date":"2015-01-29","pret":-0.02343,"close":22.5}
{"ticker":"MSEX","date":"2015-01-30","pret":-0.00134,"close":21.87}
{"ticker":"MSEX","date":"2015-02-02","pret":-0.02402,"close":22.17}
{"ticker":"MSEX","date":"2015-02-03","pret":0.02088,"close":22.5}
{"ticker":"MSEX","date":"2015-02-04","pret":0.01028,"close":22.4}
{"ticker":"MSEX","date":"2015-02-05","pret":0.00266,"close":22.49}
{"ticker":"MSEX","date":"2015-02-06","pret":-0.00444,"close":22.17}
{"ticker":"MSEX","date":"2015-02-09","pret":-0.00985,"close":22.27}
{"ticker":"MSEX","date":"2015-02-10","pret":0.01252,"close":22.68}
{"ticker":"MSEX","date":"2015-02-11","pret":0.00089,"close":22.2}
{"ticker":"MSEX","date":"2015-02-12","pret":-0.00534,"close":22.33}
{"ticker":"MSEX","date":"2015-02-13","pret":0,"close":22.22}
{"ticker":"MSEX","date":"2015-02-17","pret":-0.00402,"close":22.23}
{"ticker":"MSEX","date":"2015-02-18","pret":-0.00855,"close":22.49}
{"ticker":"MSEX","date":"2015-02-19","pret":0.01703,"close":22.56}
{"ticker":"MSEX","date":"2015-02-20","pret":0.00488,"close":22.7}
{"ticker":"MSEX","date":"2015-02-23","pret":0.00397,"close":22.74}
{"ticker":"MSEX","date":"2015-02-24","pret":0.00308,"close":23.14}
{"ticker":"MSEX","date":"2015-02-25","pret":0.01784,"close":23.1}
{"ticker":"MSEX","date":"2015-02-26","pret":-0.00173,"close":23.25}
{"ticker":"MSEX","date":"2015-02-27","pret":0.00474,"close":23.26}
{"ticker":"MSEX","date":"2015-03-02","pret":0.00771,"close":22.63}
{"ticker":"MSEX","date":"2015-03-03","pret":-0.03296,"close":22.78}
{"ticker":"MSEX","date":"2015-03-04","pret":-0.00353,"close":22.25}
{"ticker":"MSEX","date":"2015-03-05","pret":-0.00577,"close":22.12}
{"ticker":"MSEX","date":"2015-03-06","pret":-0.02114,"close":21.67}
{"ticker":"MSEX","date":"2015-03-09","pret":-0.01974,"close":22.21}
{"ticker":"MSEX","date":"2015-03-10","pret":0.01792,"close":22.05}
{"ticker":"MSEX","date":"2015-03-11","pret":0.00409,"close":21.84}
{"ticker":"MSEX","date":"2015-03-12","pret":0.00226,"close":22.37}
{"ticker":"MSEX","date":"2015-03-13","pret":0.01214,"close":22.29}
{"ticker":"MSEX","date":"2015-03-16","pret":0.00713,"close":22.35}
{"ticker":"MSEX","date":"2015-03-17","pret":-0.01521,"close":22.02}
{"ticker":"MSEX","date":"2015-03-18","pret":-0.0086,"close":21.83}
{"ticker":"MSEX","date":"2015-03-19","pret":-0.0073,"close":21.99}
{"ticker":"MSEX","date":"2015-03-20","pret":0.0073,"close":22.2}
{"ticker":"MSEX","date":"2015-03-23","pret":0.00995,"close":22.19}
{"ticker":"MSEX","date":"2015-03-24","pret":0.00404,"close":22.39}
{"ticker":"MSEX","date":"2015-03-25","pret":0.00848,"close":22.21}
{"ticker":"MSEX","date":"2015-03-26","pret":-0.00848,"close":22.39}
{"ticker":"MSEX","date":"2015-03-27","pret":0.00492,"close":22.27}
{"ticker":"MSEX","date":"2015-03-30","pret":-0.00537,"close":22.72}
{"ticker":"MSEX","date":"2015-03-31","pret":0.00937,"close":22.76}
{"ticker":"MSEX","date":"2015-04-01","pret":0.00399,"close":23.06}
{"ticker":"MSEX","date":"2015-04-02","pret":0.01754,"close":23.17}
{"ticker":"MSEX","date":"2015-04-06","pret":0.00909,"close":23.26}
{"ticker":"MSEX","date":"2015-04-07","pret":0.00387,"close":22.97}
{"ticker":"MSEX","date":"2015-04-08","pret":-0.01819,"close":22.73}
{"ticker":"MSEX","date":"2015-04-09","pret":-0.00219,"close":22.61}
{"ticker":"MSEX","date":"2015-04-10","pret":-0.00351,"close":22.7}
{"ticker":"MSEX","date":"2015-04-13","pret":-0.00264,"close":23.02}
{"ticker":"MSEX","date":"2015-04-14","pret":0.01009,"close":23.08}
{"ticker":"MSEX","date":"2015-04-15","pret":0.01516,"close":23.16}
{"ticker":"MSEX","date":"2015-04-16","pret":-0.00431,"close":23.16}
{"ticker":"MSEX","date":"2015-04-17","pret":-0.00736,"close":22.85}
{"ticker":"MSEX","date":"2015-04-20","pret":-0.00261,"close":23.18}
{"ticker":"MSEX","date":"2015-04-21","pret":0.0117,"close":23.05}
{"ticker":"MSEX","date":"2015-04-22","pret":-0.00822,"close":23.07}
{"ticker":"MSEX","date":"2015-04-23","pret":0.00087,"close":23.16}
{"ticker":"MSEX","date":"2015-04-24","pret":0.00778,"close":23.22}
{"ticker":"MSEX","date":"2015-04-27","pret":0.00516,"close":23.15}
{"ticker":"MSEX","date":"2015-04-28","pret":-0.01207,"close":23.73}
{"ticker":"MSEX","date":"2015-04-29","pret":0.0278,"close":23.2}
{"ticker":"MSEX","date":"2015-04-30","pret":-0.0291,"close":22.77}
{"ticker":"MSEX","date":"2015-05-01","pret":-0.00174,"close":22.76}
{"ticker":"MSEX","date":"2015-05-04","pret":-0.00786,"close":22.22}
{"ticker":"MSEX","date":"2015-05-05","pret":-0.02576,"close":22}
{"ticker":"MSEX","date":"2015-05-06","pret":-0.00768,"close":22.28}
{"ticker":"MSEX","date":"2015-05-07","pret":0.00678,"close":22.06}
{"ticker":"MSEX","date":"2015-05-08","pret":0.00449,"close":22.06}
{"ticker":"MSEX","date":"2015-05-11","pret":-0.01172,"close":21.98}
{"ticker":"MSEX","date":"2015-05-12","pret":-0.00272,"close":22.2}
{"ticker":"MSEX","date":"2015-05-13","pret":0.00815,"close":22}
{"ticker":"MSEX","date":"2015-05-14","pret":0.0009,"close":22.08}
{"ticker":"MSEX","date":"2015-05-15","pret":-0.00497,"close":21.98}
{"ticker":"MSEX","date":"2015-05-18","pret":-0.00408,"close":22.02}
{"ticker":"MSEX","date":"2015-05-19","pret":0.00046,"close":21.96}
{"ticker":"MSEX","date":"2015-05-20","pret":-0.00547,"close":21.95}
{"ticker":"MSEX","date":"2015-05-21","pret":0.00774,"close":21.99}
{"ticker":"MSEX","date":"2015-05-22","pret":-0.00045,"close":21.79}
{"ticker":"MSEX","date":"2015-05-26","pret":-0.01003,"close":21.28}
{"ticker":"MSEX","date":"2015-05-27","pret":-0.01944,"close":22.06}
{"ticker":"MSEX","date":"2015-05-28","pret":0.02947,"close":22.09}
{"ticker":"MSEX","date":"2015-05-29","pret":-0.00273,"close":21.83}
{"ticker":"MSEX","date":"2015-06-01","pret":0.00544,"close":22.14}
{"ticker":"MSEX","date":"2015-06-02","pret":0.00361,"close":21.98}
{"ticker":"MSEX","date":"2015-06-03","pret":-0.00497,"close":22.06}
{"ticker":"MSEX","date":"2015-06-04","pret":-0.00454,"close":21.87}
{"ticker":"MSEX","date":"2015-06-05","pret":-0.00548,"close":22.08}
{"ticker":"MSEX","date":"2015-06-08","pret":0.01318,"close":21.92}
{"ticker":"MSEX","date":"2015-06-09","pret":-0.00589,"close":21.93}
{"ticker":"MSEX","date":"2015-06-10","pret":-0.00045,"close":21.91}
{"ticker":"MSEX","date":"2015-06-11","pret":-0.00456,"close":21.92}
{"ticker":"MSEX","date":"2015-06-12","pret":0.0041,"close":21.81}
{"ticker":"MSEX","date":"2015-06-15","pret":-0.01006,"close":21.85}
{"ticker":"MSEX","date":"2015-06-16","pret":0.00595,"close":21.83}
{"ticker":"MSEX","date":"2015-06-17","pret":0.00228,"close":22.27}
{"ticker":"MSEX","date":"2015-06-18","pret":0.01851,"close":22.59}
{"ticker":"MSEX","date":"2015-06-19","pret":0.00713,"close":22.54}
{"ticker":"MSEX","date":"2015-06-22","pret":0.00487,"close":22.79}
{"ticker":"MSEX","date":"2015-06-23","pret":0.00088,"close":22.82}
{"ticker":"MSEX","date":"2015-06-24","pret":0.01098,"close":22.75}
{"ticker":"MSEX","date":"2015-06-25","pret":-0.0035,"close":22.66}
{"ticker":"MSEX","date":"2015-06-26","pret":-0.00571,"close":22.98}
{"ticker":"MSEX","date":"2015-06-29","pret":0.00308,"close":22.6}
{"ticker":"MSEX","date":"2015-06-30","pret":0.00088,"close":22.56}
{"ticker":"MSEX","date":"2015-07-01","pret":-0.00793,"close":22.64}
{"ticker":"MSEX","date":"2015-07-02","pret":0.00265,"close":22.67}
{"ticker":"MSEX","date":"2015-07-06","pret":-0.00088,"close":22.81}
{"ticker":"MSEX","date":"2015-07-07","pret":0.00923,"close":22.46}
{"ticker":"MSEX","date":"2015-07-08","pret":-0.02302,"close":22.66}
{"ticker":"MSEX","date":"2015-07-09","pret":0.02695,"close":22.56}
{"ticker":"MSEX","date":"2015-07-10","pret":-0.00964,"close":22.97}
{"ticker":"MSEX","date":"2015-07-13","pret":0.01875,"close":23.31}
{"ticker":"MSEX","date":"2015-07-14","pret":0.0086,"close":23.04}
{"ticker":"MSEX","date":"2015-07-15","pret":-0.01597,"close":23.05}
{"ticker":"MSEX","date":"2015-07-16","pret":0.01039,"close":23.11}
{"ticker":"MSEX","date":"2015-07-17","pret":-0.00086,"close":23.38}
{"ticker":"MSEX","date":"2015-07-20","pret":0.01582,"close":23.26}
{"ticker":"MSEX","date":"2015-07-21","pret":-0.01324,"close":23.07}
{"ticker":"MSEX","date":"2015-07-22","pret":-0.0082,"close":22.89}
{"ticker":"MSEX","date":"2015-07-23","pret":-0.00304,"close":22.51}
{"ticker":"MSEX","date":"2015-07-24","pret":-0.01799,"close":22.25}
{"ticker":"MSEX","date":"2015-07-27","pret":-0.01651,"close":22.91}
{"ticker":"MSEX","date":"2015-07-28","pret":0.03841,"close":22.82}
{"ticker":"MSEX","date":"2015-07-29","pret":-0.01132,"close":22.55}
{"ticker":"MSEX","date":"2015-07-30","pret":-0.01234,"close":22.5}
{"ticker":"MSEX","date":"2015-07-31","pret":0.00266,"close":22.74}
{"ticker":"MSEX","date":"2015-08-03","pret":0.00265,"close":22.82}
{"ticker":"MSEX","date":"2015-08-04","pret":0.04063,"close":22.57}
{"ticker":"MSEX","date":"2015-08-05","pret":-0.04594,"close":22.6}
{"ticker":"MSEX","date":"2015-08-06","pret":0.00663,"close":22.8}
{"ticker":"MSEX","date":"2015-08-07","pret":0.00044,"close":22.77}
{"ticker":"MSEX","date":"2015-08-10","pret":0.01138,"close":22.71}
{"ticker":"MSEX","date":"2015-08-11","pret":-0.01712,"close":22.69}
{"ticker":"MSEX","date":"2015-08-12","pret":-0.00355,"close":23.02}
{"ticker":"MSEX","date":"2015-08-13","pret":0.02067,"close":22.84}
{"ticker":"MSEX","date":"2015-08-14","pret":-0.00087,"close":23.24}
{"ticker":"MSEX","date":"2015-08-17","pret":0.01299,"close":23.17}
{"ticker":"MSEX","date":"2015-08-18","pret":0.00129,"close":23.06}
{"ticker":"MSEX","date":"2015-08-19","pret":-0.01384,"close":23.04}
{"ticker":"MSEX","date":"2015-08-20","pret":-0.00131,"close":22.8}
{"ticker":"MSEX","date":"2015-08-21","pret":-0.02205,"close":23.15}
{"ticker":"MSEX","date":"2015-08-24","pret":0.02596,"close":22.44}
{"ticker":"MSEX","date":"2015-08-25","pret":0.00043,"close":22.16}
{"ticker":"MSEX","date":"2015-08-26","pret":-0.02106,"close":22.66}
{"ticker":"MSEX","date":"2015-08-27","pret":0.01889,"close":22.64}
{"ticker":"MSEX","date":"2015-08-28","pret":-0.02066,"close":22.87}
{"ticker":"MSEX","date":"2015-08-31","pret":0.00708,"close":22.76}
{"ticker":"MSEX","date":"2015-09-01","pret":-0.00132,"close":22.63}
{"ticker":"MSEX","date":"2015-09-02","pret":0.01229,"close":22.91}
{"ticker":"MSEX","date":"2015-09-03","pret":0.00087,"close":22.62}
{"ticker":"MSEX","date":"2015-09-04","pret":-0.02382,"close":22.4}
{"ticker":"MSEX","date":"2015-09-08","pret":0.00889,"close":22.57}
{"ticker":"MSEX","date":"2015-09-09","pret":0.00177,"close":22.49}
{"ticker":"MSEX","date":"2015-09-10","pret":-0.00709,"close":22.43}
{"ticker":"MSEX","date":"2015-09-11","pret":-0.00939,"close":22.27}
{"ticker":"MSEX","date":"2015-09-14","pret":0.00045,"close":22.63}
{"ticker":"MSEX","date":"2015-09-15","pret":0.01338,"close":22.9}
{"ticker":"MSEX","date":"2015-09-16","pret":0.01101,"close":22.79}
{"ticker":"MSEX","date":"2015-09-17","pret":0.00088,"close":23.15}
{"ticker":"MSEX","date":"2015-09-18","pret":0.00088,"close":23.2}
{"ticker":"MSEX","date":"2015-09-21","pret":0.01991,"close":23.58}
{"ticker":"MSEX","date":"2015-09-22","pret":0.00726,"close":23.63}
{"ticker":"MSEX","date":"2015-09-23","pret":0.00636,"close":24.17}
{"ticker":"MSEX","date":"2015-09-24","pret":0.02009,"close":24.49}
{"ticker":"MSEX","date":"2015-09-25","pret":0.01888,"close":24.26}
{"ticker":"MSEX","date":"2015-09-28","pret":-0.0193,"close":24.34}
{"ticker":"MSEX","date":"2015-09-29","pret":0.02011,"close":24.3}
{"ticker":"MSEX","date":"2015-09-30","pret":0.00041,"close":23.84}
{"ticker":"MSEX","date":"2015-10-01","pret":-0.03303,"close":23.76}
{"ticker":"MSEX","date":"2015-10-02","pret":-0.00801,"close":24}
{"ticker":"MSEX","date":"2015-10-05","pret":0.02094,"close":24.56}
{"ticker":"MSEX","date":"2015-10-06","pret":0.0144,"close":24.24}
{"ticker":"MSEX","date":"2015-10-07","pret":-0.00491,"close":25.01}
{"ticker":"MSEX","date":"2015-10-08","pret":0.02873,"close":25.04}
{"ticker":"MSEX","date":"2015-10-09","pret":0.00279,"close":25.16}
{"ticker":"MSEX","date":"2015-10-12","pret":0.00595,"close":25.43}
{"ticker":"MSEX","date":"2015-10-13","pret":0.00434,"close":25.35}
{"ticker":"MSEX","date":"2015-10-14","pret":-0.00513,"close":25.31}
{"ticker":"MSEX","date":"2015-10-15","pret":0.01141,"close":26.16}
{"ticker":"MSEX","date":"2015-10-16","pret":0.02549,"close":26.16}
{"ticker":"MSEX","date":"2015-10-19","pret":-0.00804,"close":26.35}
{"ticker":"MSEX","date":"2015-10-20","pret":0.00995,"close":26.17}
{"ticker":"MSEX","date":"2015-10-21","pret":-0.0019,"close":25.27}
{"ticker":"MSEX","date":"2015-10-22","pret":-0.03374,"close":26.05}
{"ticker":"MSEX","date":"2015-10-23","pret":0.02724,"close":25.53}
{"ticker":"MSEX","date":"2015-10-26","pret":-0.01586,"close":25.53}
{"ticker":"MSEX","date":"2015-10-27","pret":-0.00665,"close":25.05}
{"ticker":"MSEX","date":"2015-10-28","pret":-0.01583,"close":26.02}
{"ticker":"MSEX","date":"2015-10-29","pret":0.03566,"close":25.39}
{"ticker":"MSEX","date":"2015-10-30","pret":-0.02376,"close":25.77}
{"ticker":"MSEX","date":"2015-11-02","pret":0.02338,"close":25.81}
{"ticker":"MSEX","date":"2015-11-03","pret":-0.01201,"close":25.65}
{"ticker":"MSEX","date":"2015-11-04","pret":0.00156,"close":25.52}
{"ticker":"MSEX","date":"2015-11-05","pret":-0.00781,"close":25.67}
{"ticker":"MSEX","date":"2015-11-06","pret":0.00196,"close":25.31}
{"ticker":"MSEX","date":"2015-11-09","pret":-0.01459,"close":24.78}
{"ticker":"MSEX","date":"2015-11-10","pret":-0.04758,"close":24.88}
{"ticker":"MSEX","date":"2015-11-11","pret":0.0408,"close":24.96}
{"ticker":"MSEX","date":"2015-11-12","pret":0.002,"close":24.51}
{"ticker":"MSEX","date":"2015-11-13","pret":-0.03162,"close":24.3}
{"ticker":"MSEX","date":"2015-11-16","pret":-0.00537,"close":24.65}
{"ticker":"MSEX","date":"2015-11-17","pret":0.01316,"close":24.42}
{"ticker":"MSEX","date":"2015-11-18","pret":-0.00451,"close":24.6}
{"ticker":"MSEX","date":"2015-11-19","pret":0.0094,"close":24.76}
{"ticker":"MSEX","date":"2015-11-20","pret":0.00971,"close":25.04}
{"ticker":"MSEX","date":"2015-11-23","pret":0.00842,"close":25.01}
{"ticker":"MSEX","date":"2015-11-24","pret":-0.00641,"close":25.06}
{"ticker":"MSEX","date":"2015-11-25","pret":0.00601,"close":25.22}
{"ticker":"MSEX","date":"2015-11-26"}
{"ticker":"MSEX","date":"2015-11-27","pret":0.01112,"close":25.47}
{"ticker":"MSEX","date":"2015-11-30","pret":0.00748,"close":25.63}
{"ticker":"MSEX","date":"2015-12-01","pret":0.01402,"close":25.67}
{"ticker":"MSEX","date":"2015-12-02","pret":-0.00582,"close":25.7}
{"ticker":"MSEX","date":"2015-12-03","pret":-0.00039,"close":25.27}
{"ticker":"MSEX","date":"2015-12-04","pret":-0.01925,"close":25.57}
{"ticker":"MSEX","date":"2015-12-07","pret":0.0079,"close":25.24}
{"ticker":"MSEX","date":"2015-12-08","pret":-0.0087,"close":25.48}
{"ticker":"MSEX","date":"2015-12-09","pret":0.00909,"close":25.55}
{"ticker":"MSEX","date":"2015-12-10","pret":0.00039,"close":24.91}
{"ticker":"MSEX","date":"2015-12-11","pret":-0.0344,"close":24.47}
{"ticker":"MSEX","date":"2015-12-14","pret":-0.00285,"close":24.63}
{"ticker":"MSEX","date":"2015-12-15","pret":0.00894,"close":24.98}
{"ticker":"MSEX","date":"2015-12-16","pret":0.01446,"close":25.62}
{"ticker":"MSEX","date":"2015-12-17"}
{"ticker":"MSEX","date":"2015-12-18","pret":0.0213,"close":26.8}
{"ticker":"MSEX","date":"2015-12-21","pret":0.04129,"close":26.91}
{"ticker":"MSEX","date":"2015-12-22","pret":0.01117,"close":27.46}
{"ticker":"MSEX","date":"2015-12-23","pret":0.02017,"close":27.22}
{"ticker":"MSEX","date":"2015-12-24","pret":-0.00912,"close":27.23}
{"ticker":"MSEX","date":"2015-12-28","pret":-0.01031,"close":27.54}
{"ticker":"MSEX","date":"2015-12-29","pret":0.02124,"close":27.74}
{"ticker":"MSEX","date":"2015-12-30","pret":0.00181,"close":27.43}
{"ticker":"MSEX","date":"2015-12-31","pret":-0.00508,"close":26.54}
{"ticker":"MSEX","date":"2016-01-04","pret":-0.03778,"close":26.14}
{"ticker":"MSEX","date":"2016-01-05","pret":-0.01215,"close":26.23}
{"ticker":"MSFG","date":"2015-01-02","pret":0.02505,"close":20.02}
{"ticker":"MSFG","date":"2015-01-05","pret":-0.04924,"close":19.87}
{"ticker":"MSFG","date":"2015-01-06","pret":-0.00702,"close":19.09}
{"ticker":"MSFG","date":"2015-01-07","pret":-0.03639,"close":19.28}
{"ticker":"MSFG","date":"2015-01-08","pret":0.01399,"close":19.7}
{"ticker":"MSFG","date":"2015-01-09","pret":0.01329,"close":19.38}
{"ticker":"MSFG","date":"2015-01-12","pret":-0.01949,"close":18.9}
{"ticker":"MSFG","date":"2015-01-13","pret":-0.01146,"close":19.36}
{"ticker":"MSFG","date":"2015-01-14","pret":0.00575,"close":19.24}
{"ticker":"MSFG","date":"2015-01-15","pret":0,"close":18.96}
{"ticker":"MSFG","date":"2015-01-16","pret":-0.01734,"close":19.36}
{"ticker":"MSFG","date":"2015-01-20","pret":0.02253,"close":18.96}
{"ticker":"MSFG","date":"2015-01-21","pret":-0.01304,"close":19.1}
{"ticker":"MSFG","date":"2015-01-22","pret":0.012,"close":19.8}
{"ticker":"MSFG","date":"2015-01-23","pret":0.02661,"close":19.4}
{"ticker":"MSFG","date":"2015-01-26","pret":-0.01784,"close":19.44}
{"ticker":"MSFG","date":"2015-01-27","pret":-0.00878,"close":19}
{"ticker":"MSFG","date":"2015-01-28","pret":-0.00416,"close":18.81}
{"ticker":"MSFG","date":"2015-01-29","pret":-0.01047,"close":19.79}
{"ticker":"MSFG","date":"2015-01-30","pret":0.02854,"close":19.2}
{"ticker":"MSFG","date":"2015-02-02","pret":-0.0212,"close":19.22}
{"ticker":"MSFG","date":"2015-02-03","pret":0.00521,"close":19.48}
{"ticker":"MSFG","date":"2015-02-04","pret":0.01137,"close":19.39}
{"ticker":"MSFG","date":"2015-02-05","pret":-0.00464,"close":19.6}
{"ticker":"MSFG","date":"2015-02-06","pret":0.01486,"close":19.65}
{"ticker":"MSFG","date":"2015-02-09","pret":-0.00102,"close":19.23}
{"ticker":"MSFG","date":"2015-02-10","pret":-0.01075,"close":19.28}
{"ticker":"MSFG","date":"2015-02-11","pret":-0.00671,"close":19.11}
{"ticker":"MSFG","date":"2015-02-12","pret":-0.00104,"close":19.36}
{"ticker":"MSFG","date":"2015-02-13","pret":0.00775,"close":19.31}
{"ticker":"MSFG","date":"2015-02-17","pret":-0.00206,"close":19.33}
{"ticker":"MSFG","date":"2015-02-18","pret":-0.00517,"close":19.29}
{"ticker":"MSFG","date":"2015-02-19","pret":0.00104,"close":19.18}
{"ticker":"MSFG","date":"2015-02-20","pret":-0.00415,"close":19.14}
{"ticker":"MSFG","date":"2015-02-23","pret":-0.0094,"close":18.95}
{"ticker":"MSFG","date":"2015-02-24","pret":0.0021,"close":19}
{"ticker":"MSFG","date":"2015-02-25","pret":-0.00262,"close":18.93}
{"ticker":"MSFG","date":"2015-02-26","pret":-0.00738,"close":19.04}
{"ticker":"MSFG","date":"2015-02-27","pret":0.00264,"close":18.71}
{"ticker":"MSFG","date":"2015-03-02","pret":-0.01114,"close":18.92}
{"ticker":"MSFG","date":"2015-03-03","pret":0.01114,"close":18.98}
{"ticker":"MSFG","date":"2015-03-04","pret":-0.00317,"close":19.07}
{"ticker":"MSFG","date":"2015-03-05","pret":0.00791,"close":19.11}
{"ticker":"MSFG","date":"2015-03-06","pret":-0.00579,"close":19.13}
{"ticker":"MSFG","date":"2015-03-09","pret":0.00789,"close":19.38}
{"ticker":"MSFG","date":"2015-03-10","pret":0.00835,"close":19.07}
{"ticker":"MSFG","date":"2015-03-11","pret":-0.0094,"close":19.05}
{"ticker":"MSFG","date":"2015-03-12","pret":0.0094,"close":19.41}
{"ticker":"MSFG","date":"2015-03-13","pret":0.00983,"close":19.45}
{"ticker":"MSFG","date":"2015-03-16","pret":0.01177,"close":19.57}
{"ticker":"MSFG","date":"2015-03-17","pret":-0.00408,"close":19.68}
{"ticker":"MSFG","date":"2015-03-18","pret":0.00611,"close":19.67}
{"ticker":"MSFG","date":"2015-03-19","pret":-0.00764,"close":19.63}
{"ticker":"MSFG","date":"2015-03-20","pret":0.00663,"close":19.86}
{"ticker":"MSFG","date":"2015-03-23","pret":0.0091,"close":20.08}
{"ticker":"MSFG","date":"2015-03-24","pret":0.01499,"close":20.62}
{"ticker":"MSFG","date":"2015-03-25","pret":0.02885,"close":19.57}
{"ticker":"MSFG","date":"2015-03-26","pret":-0.056,"close":19.93}
{"ticker":"MSFG","date":"2015-03-27","pret":0.01868,"close":19.57}
{"ticker":"MSFG","date":"2015-03-30","pret":-0.02123,"close":20.01}
{"ticker":"MSFG","date":"2015-03-31","pret":0.01269,"close":19.64}
{"ticker":"MSFG","date":"2015-04-01","pret":-0.00658,"close":19.73}
{"ticker":"MSFG","date":"2015-04-02","pret":0.00355,"close":19.92}
{"ticker":"MSFG","date":"2015-04-06","pret":0.00051,"close":20.01}
{"ticker":"MSFG","date":"2015-04-07","pret":0.01356,"close":19.98}
{"ticker":"MSFG","date":"2015-04-08","pret":0.00199,"close":20.29}
{"ticker":"MSFG","date":"2015-04-09","pret":0.01336,"close":19.97}
{"ticker":"MSFG","date":"2015-04-10","pret":-0.01635,"close":19.91}
{"ticker":"MSFG","date":"2015-04-13","pret":-0.00752,"close":19.73}
{"ticker":"MSFG","date":"2015-04-14","pret":-0.00302,"close":19.81}
{"ticker":"MSFG","date":"2015-04-15","pret":0.00353,"close":20.09}
{"ticker":"MSFG","date":"2015-04-16","pret":0.00502,"close":19.9}
{"ticker":"MSFG","date":"2015-04-17","pret":-0.0131,"close":19.35}
{"ticker":"MSFG","date":"2015-04-20","pret":-0.00968,"close":19.92}
{"ticker":"MSFG","date":"2015-04-21","pret":0.02027,"close":19.62}
{"ticker":"MSFG","date":"2015-04-22","pret":-0.01721,"close":19.64}
{"ticker":"MSFG","date":"2015-04-23","pret":0.00306,"close":19.69}
{"ticker":"MSFG","date":"2015-04-24","pret":0.00254,"close":19.69}
{"ticker":"MSFG","date":"2015-04-27","pret":0,"close":20}
{"ticker":"MSFG","date":"2015-04-28","pret":0.01411,"close":19.96}
{"ticker":"MSFG","date":"2015-04-29","pret":-0.0005,"close":19.89}
{"ticker":"MSFG","date":"2015-04-30","pret":-0.00502,"close":19.25}
{"ticker":"MSFG","date":"2015-05-01","pret":-0.03014,"close":19.04}
{"ticker":"MSFG","date":"2015-05-04","pret":-0.01305,"close":19.29}
{"ticker":"MSFG","date":"2015-05-05","pret":0.0208,"close":20.05}
{"ticker":"MSFG","date":"2015-05-06","pret":0.03589,"close":20.13}
{"ticker":"MSFG","date":"2015-05-07","pret":-0.0005,"close":20}
{"ticker":"MSFG","date":"2015-05-08","pret":0.00347,"close":20.03}
{"ticker":"MSFG","date":"2015-05-11","pret":-0.00745,"close":20.06}
{"ticker":"MSFG","date":"2015-05-12","pret":-0.001,"close":19.94}
{"ticker":"MSFG","date":"2015-05-13","pret":-0.00551,"close":19.99}
{"ticker":"MSFG","date":"2015-05-14","pret":0.00401,"close":20.06}
{"ticker":"MSFG","date":"2015-05-15","pret":0.003,"close":19.84}
{"ticker":"MSFG","date":"2015-05-18","pret":-0.01204,"close":20.17}
{"ticker":"MSFG","date":"2015-05-19","pret":0.01403,"close":20.18}
{"ticker":"MSFG","date":"2015-05-20","pret":0.0099,"close":20.13}
{"ticker":"MSFG","date":"2015-05-21","pret":-0.00642,"close":20}
{"ticker":"MSFG","date":"2015-05-22","pret":-0.00696,"close":19.78}
{"ticker":"MSFG","date":"2015-05-26","pret":-0.01712,"close":19.81}
{"ticker":"MSFG","date":"2015-05-27","pret":0.00809,"close":20.23}
{"ticker":"MSFG","date":"2015-05-28","pret":0.01748,"close":20.04}
{"ticker":"MSFG","date":"2015-05-29","pret":-0.00646,"close":20.02}
{"ticker":"MSFG","date":"2015-06-01","pret":0.00497,"close":20.1}
{"ticker":"MSFG","date":"2015-06-02","pret":-0.00497,"close":20.26}
{"ticker":"MSFG","date":"2015-06-03","pret":0.00844,"close":20.56}
{"ticker":"MSFG","date":"2015-06-04","pret":0.00787,"close":20.09}
{"ticker":"MSFG","date":"2015-06-05","pret":-0.01084,"close":20.61}
{"ticker":"MSFG","date":"2015-06-08","pret":0.01622,"close":20.67}
{"ticker":"MSFG","date":"2015-06-09","pret":0.00825,"close":20.52}
{"ticker":"MSFG","date":"2015-06-10","pret":0.00193,"close":20.6}
{"ticker":"MSFG","date":"2015-06-11","pret":-0.00727,"close":20.95}
{"ticker":"MSFG","date":"2015-06-12","pret":0.01639,"close":20.96}
{"ticker":"MSFG","date":"2015-06-15","pret":0.00286,"close":21.17}
{"ticker":"MSFG","date":"2015-06-16","pret":0.00381,"close":21.78}
{"ticker":"MSFG","date":"2015-06-17","pret":0.03822,"close":21.19}
{"ticker":"MSFG","date":"2015-06-18","pret":-0.02266,"close":21.5}
{"ticker":"MSFG","date":"2015-06-19","pret":0.00513,"close":22.02}
{"ticker":"MSFG","date":"2015-06-22","pret":0.02572,"close":22.38}
{"ticker":"MSFG","date":"2015-06-23","pret":0.01664,"close":22.4}
{"ticker":"MSFG","date":"2015-06-24","pret":-0.00045,"close":21.79}
{"ticker":"MSFG","date":"2015-06-25","pret":-0.0322,"close":22.15}
{"ticker":"MSFG","date":"2015-06-26","pret":0.02593,"close":22.37}
{"ticker":"MSFG","date":"2015-06-29","pret":-0.00315,"close":21.82}
{"ticker":"MSFG","date":"2015-06-30","pret":-0.00587,"close":21.95}
{"ticker":"MSFG","date":"2015-07-01","pret":-0.00318,"close":21.97}
{"ticker":"MSFG","date":"2015-07-02","pret":0.00227,"close":21.81}
{"ticker":"MSFG","date":"2015-07-06","pret":-0.01232,"close":21.79}
{"ticker":"MSFG","date":"2015-07-07","pret":0.00412,"close":21.68}
{"ticker":"MSFG","date":"2015-07-08","pret":-0.01474,"close":21.49}
{"ticker":"MSFG","date":"2015-07-09","pret":0.01153,"close":21.56}
{"ticker":"MSFG","date":"2015-07-10","pret":-0.00276,"close":21.83}
{"ticker":"MSFG","date":"2015-07-13","pret":0.00276,"close":21.88}
{"ticker":"MSFG","date":"2015-07-14","pret":0.0064,"close":22}
{"ticker":"MSFG","date":"2015-07-15","pret":-0.00548,"close":21.95}
{"ticker":"MSFG","date":"2015-07-16","pret":0.00822,"close":21.87}
{"ticker":"MSFG","date":"2015-07-17","pret":-0.00136,"close":21.81}
{"ticker":"MSFG","date":"2015-07-20","pret":-0.00365,"close":21.66}
{"ticker":"MSFG","date":"2015-07-21","pret":-0.00918,"close":21.76}
{"ticker":"MSFG","date":"2015-07-22","pret":-0.00092,"close":21.97}
{"ticker":"MSFG","date":"2015-07-23","pret":0.01511,"close":21.58}
{"ticker":"MSFG","date":"2015-07-24","pret":-0.02206,"close":21.39}
{"ticker":"MSFG","date":"2015-07-27","pret":-0.00606,"close":21.77}
{"ticker":"MSFG","date":"2015-07-28","pret":0.02493,"close":21.7}
{"ticker":"MSFG","date":"2015-07-29","pret":-0.00183,"close":21.99}
{"ticker":"MSFG","date":"2015-07-30","pret":-0.00412,"close":21.85}
{"ticker":"MSFG","date":"2015-07-31","pret":0.00686,"close":21.89}
{"ticker":"MSFG","date":"2015-08-03","pret":-0.00869,"close":21.9}
{"ticker":"MSFG","date":"2015-08-04","pret":0.00367,"close":21.91}
{"ticker":"MSFG","date":"2015-08-05","pret":0.00457,"close":22.15}
{"ticker":"MSFG","date":"2015-08-06","pret":0.00862,"close":22.09}
{"ticker":"MSFG","date":"2015-08-07","pret":-0.00817,"close":21.87}
{"ticker":"MSFG","date":"2015-08-10","pret":0.00137,"close":21.85}
{"ticker":"MSFG","date":"2015-08-11","pret":-0.0096,"close":21.63}
{"ticker":"MSFG","date":"2015-08-12","pret":-0.01667,"close":21.38}
{"ticker":"MSFG","date":"2015-08-13","pret":-0.0014,"close":21.32}
{"ticker":"MSFG","date":"2015-08-14","pret":-0.00281,"close":21.52}
{"ticker":"MSFG","date":"2015-08-17","pret":0.00934,"close":22}
{"ticker":"MSFG","date":"2015-08-18","pret":0.02115,"close":21.88}
{"ticker":"MSFG","date":"2015-08-19","pret":-0.01052,"close":21.88}
{"ticker":"MSFG","date":"2015-08-20","pret":-0.00138,"close":21.17}
{"ticker":"MSFG","date":"2015-08-21","pret":-0.04424,"close":21.29}
{"ticker":"MSFG","date":"2015-08-24","pret":0.0048,"close":20.34}
{"ticker":"MSFG","date":"2015-08-25","pret":0.00191,"close":20.21}
{"ticker":"MSFG","date":"2015-08-26","pret":-0.01542,"close":20.6}
{"ticker":"MSFG","date":"2015-08-27","pret":0.00291,"close":20.41}
{"ticker":"MSFG","date":"2015-08-28","pret":-0.02004,"close":20.47}
{"ticker":"MSFG","date":"2015-08-31","pret":0.00345,"close":20.71}
{"ticker":"MSFG","date":"2015-09-01","pret":0.00344,"close":20.26}
{"ticker":"MSFG","date":"2015-09-02","pret":-0.00147,"close":20.69}
{"ticker":"MSFG","date":"2015-09-03","pret":0.01463,"close":20.37}
{"ticker":"MSFG","date":"2015-09-04","pret":-0.02004,"close":20.39}
{"ticker":"MSFG","date":"2015-09-08","pret":0.01762,"close":20.55}
{"ticker":"MSFG","date":"2015-09-09","pret":0.00629,"close":20.24}
{"ticker":"MSFG","date":"2015-09-10","pret":-0.02391,"close":20.56}
{"ticker":"MSFG","date":"2015-09-11","pret":0.01568,"close":20.91}
{"ticker":"MSFG","date":"2015-09-14","pret":0.01591,"close":20.98}
{"ticker":"MSFG","date":"2015-09-15","pret":0.01142,"close":21.59}
{"ticker":"MSFG","date":"2015-09-16","pret":0.01035,"close":21.3}
{"ticker":"MSFG","date":"2015-09-17","pret":-0.00988,"close":21.29}
{"ticker":"MSFG","date":"2015-09-18","pret":-0.01141,"close":20.35}
{"ticker":"MSFG","date":"2015-09-21","pret":-0.013,"close":21.16}
{"ticker":"MSFG","date":"2015-09-22","pret":0.01729,"close":21.14}
{"ticker":"MSFG","date":"2015-09-23","pret":0.01747,"close":21.3}
{"ticker":"MSFG","date":"2015-09-24","pret":-0.01082,"close":21.6}
{"ticker":"MSFG","date":"2015-09-25","pret":0.03395,"close":20.76}
{"ticker":"MSFG","date":"2015-09-28","pret":-0.05643,"close":20.72}
{"ticker":"MSFG","date":"2015-09-29","pret":0.00627,"close":20.57}
{"ticker":"MSFG","date":"2015-09-30","pret":-0.00724,"close":20.36}
{"ticker":"MSFG","date":"2015-10-01","pret":-0.0166,"close":20.15}
{"ticker":"MSFG","date":"2015-10-02","pret":-0.01438,"close":20.17}
{"ticker":"MSFG","date":"2015-10-05","pret":0.00746,"close":21.28}
{"ticker":"MSFG","date":"2015-10-06","pret":0.05075,"close":21.18}
{"ticker":"MSFG","date":"2015-10-07","pret":-0.00047,"close":21.48}
{"ticker":"MSFG","date":"2015-10-08","pret":0.00798,"close":21.59}
{"ticker":"MSFG","date":"2015-10-09","pret":0.0167,"close":21.38}
{"ticker":"MSFG","date":"2015-10-12","pret":-0.0167,"close":21.73}
{"ticker":"MSFG","date":"2015-10-13","pret":0.01116,"close":21.76}
{"ticker":"MSFG","date":"2015-10-14","pret":0.00829,"close":21.07}
{"ticker":"MSFG","date":"2015-10-15","pret":-0.03027,"close":21.63}
{"ticker":"MSFG","date":"2015-10-16","pret":0.02705,"close":21.69}
{"ticker":"MSFG","date":"2015-10-19","pret":-0.00323,"close":21.73}
{"ticker":"MSFG","date":"2015-10-20","pret":0,"close":21.77}
{"ticker":"MSFG","date":"2015-10-21","pret":0.00828,"close":21.5}
{"ticker":"MSFG","date":"2015-10-22","pret":-0.00828,"close":22.1}
{"ticker":"MSFG","date":"2015-10-23","pret":0.02237,"close":22.55}
{"ticker":"MSFG","date":"2015-10-26","pret":0.01434,"close":22.67}
{"ticker":"MSFG","date":"2015-10-27","pret":0.00577,"close":21.69}
{"ticker":"MSFG","date":"2015-10-28","pret":-0.03972,"close":23.13}
{"ticker":"MSFG","date":"2015-10-29","pret":0.05552,"close":23.03}
{"ticker":"MSFG","date":"2015-10-30","pret":-0.00349,"close":21.64}
{"ticker":"MSFG","date":"2015-11-02","pret":-0.06407,"close":22.37}
{"ticker":"MSFG","date":"2015-11-03","pret":0.0384,"close":22.51}
{"ticker":"MSFG","date":"2015-11-04","pret":0.00848,"close":22.07}
{"ticker":"MSFG","date":"2015-11-05","pret":-0.0193,"close":22.59}
{"ticker":"MSFG","date":"2015-11-06","pret":0.02418,"close":23.16}
{"ticker":"MSFG","date":"2015-11-09","pret":0.01972,"close":22.95}
{"ticker":"MSFG","date":"2015-11-10","pret":-0.01178,"close":23.58}
{"ticker":"MSFG","date":"2015-11-11","pret":0.03239,"close":23.02}
{"ticker":"MSFG","date":"2015-11-12","pret":-0.03108,"close":22.86}
{"ticker":"MSFG","date":"2015-11-13","pret":-0.00792,"close":23.79}
{"ticker":"MSFG","date":"2015-11-16","pret":0.04578,"close":23.69}
{"ticker":"MSFG","date":"2015-11-17","pret":0.00463,"close":23.6}
{"ticker":"MSFG","date":"2015-11-18","pret":-0.00759,"close":23.73}
{"ticker":"MSFG","date":"2015-11-19","pret":-0.00085,"close":23.35}
{"ticker":"MSFG","date":"2015-11-20","pret":-0.00467,"close":23.56}
{"ticker":"MSFG","date":"2015-11-23","pret":-0.00128,"close":23.52}
{"ticker":"MSFG","date":"2015-11-24","pret":-0.00813,"close":22.85}
{"ticker":"MSFG","date":"2015-11-25","pret":-0.01472,"close":23.02}
{"ticker":"MSFG","date":"2015-11-26"}
{"ticker":"MSFG","date":"2015-11-27","pret":0.00782,"close":23.01}
{"ticker":"MSFG","date":"2015-11-30","pret":-0.00217,"close":23.02}
{"ticker":"MSFG","date":"2015-12-01","pret":-0.00043,"close":23.34}
{"ticker":"MSFG","date":"2015-12-02","pret":0.00864,"close":23.19}
{"ticker":"MSFG","date":"2015-12-03","pret":-0.00215,"close":22.84}
{"ticker":"MSFG","date":"2015-12-04","pret":-0.01959,"close":23.13}
{"ticker":"MSFG","date":"2015-12-07","pret":0.017,"close":22.77}
{"ticker":"MSFG","date":"2015-12-08","pret":-0.01964,"close":22.61}
{"ticker":"MSFG","date":"2015-12-09","pret":-0.01063,"close":22.27}
{"ticker":"MSFG","date":"2015-12-10","pret":-0.0103,"close":22.12}
{"ticker":"MSFG","date":"2015-12-11","pret":-0.0246,"close":21.61}
{"ticker":"MSFG","date":"2015-12-14","pret":-0.00648,"close":21.92}
{"ticker":"MSFG","date":"2015-12-15","pret":0.02793,"close":22.39}
{"ticker":"MSFG","date":"2015-12-16","pret":0.01078,"close":22.62}
{"ticker":"MSFG","date":"2015-12-17"}
{"ticker":"MSFG","date":"2015-12-18","pret":0.00401,"close":22.61}
{"ticker":"MSFG","date":"2015-12-21","pret":0.00577,"close":22.72}
{"ticker":"MSFG","date":"2015-12-22","pret":0.00133,"close":22.82}
{"ticker":"MSFG","date":"2015-12-23","pret":0.01142,"close":23.01}
{"ticker":"MSFG","date":"2015-12-24","pret":0.00436,"close":23.02}
{"ticker":"MSFG","date":"2015-12-28","pret":-0.00611,"close":23.07}
{"ticker":"MSFG","date":"2015-12-29","pret":0.01347,"close":23.28}
{"ticker":"MSFG","date":"2015-12-30","pret":0.00302,"close":23.3}
{"ticker":"MSFG","date":"2015-12-31","pret":0,"close":22.88}
{"ticker":"MSFG","date":"2016-01-04","pret":-0.03548,"close":21.6}
{"ticker":"MSFG","date":"2016-01-05","pret":-0.03263,"close":21.88}
{"ticker":"MSFT","date":"2015-01-02","pret":-0.0015,"close":46.76}
{"ticker":"MSFT","date":"2015-01-05","pret":-0.00624,"close":46.32}
{"ticker":"MSFT","date":"2015-01-06","pret":0.00022,"close":45.65}
{"ticker":"MSFT","date":"2015-01-07","pret":-0.00866,"close":46.23}
{"ticker":"MSFT","date":"2015-01-08","pret":0.01661,"close":47.59}
{"ticker":"MSFT","date":"2015-01-09","pret":0.01823,"close":47.19}
{"ticker":"MSFT","date":"2015-01-12","pret":-0.004,"close":46.6}
{"ticker":"MSFT","date":"2015-01-13","pret":-0.00954,"close":46.36}
{"ticker":"MSFT","date":"2015-01-14","pret":-0.02174,"close":45.96}
{"ticker":"MSFT","date":"2015-01-15","pret":0.00564,"close":45.48}
{"ticker":"MSFT","date":"2015-01-16","pret":-0.01988,"close":46.24}
{"ticker":"MSFT","date":"2015-01-20","pret":0.02161,"close":46.39}
{"ticker":"MSFT","date":"2015-01-21","pret":-0.00781,"close":45.92}
{"ticker":"MSFT","date":"2015-01-22","pret":0.00953,"close":47.13}
{"ticker":"MSFT","date":"2015-01-23","pret":0.02091,"close":47.18}
{"ticker":"MSFT","date":"2015-01-26","pret":-0.00763,"close":47.01}
{"ticker":"MSFT","date":"2015-01-27","pret":-0.09011,"close":42.66}
{"ticker":"MSFT","date":"2015-01-28","pret":-0.0049,"close":41.19}
{"ticker":"MSFT","date":"2015-01-29","pret":-0.04327,"close":42.01}
{"ticker":"MSFT","date":"2015-01-30","pret":0.01503,"close":40.4}
{"ticker":"MSFT","date":"2015-02-02","pret":-0.02338,"close":41.28}
{"ticker":"MSFT","date":"2015-02-03","pret":0.0253,"close":41.6}
{"ticker":"MSFT","date":"2015-02-04","pret":0.00742,"close":41.84}
{"ticker":"MSFT","date":"2015-02-05","pret":0.00665,"close":42.45}
{"ticker":"MSFT","date":"2015-02-06","pret":0.01084,"close":42.41}
{"ticker":"MSFT","date":"2015-02-09","pret":-0.01036,"close":42.36}
{"ticker":"MSFT","date":"2015-02-10","pret":0.01177,"close":42.6}
{"ticker":"MSFT","date":"2015-02-11","pret":-0.00211,"close":42.38}
{"ticker":"MSFT","date":"2015-02-12","pret":0.00023,"close":43.09}
{"ticker":"MSFT","date":"2015-02-13","pret":0.01674,"close":43.87}
{"ticker":"MSFT","date":"2015-02-17","pret":0.01351,"close":43.58}
{"ticker":"MSFT","date":"2015-02-18","pret":-0.00776,"close":43.53}
{"ticker":"MSFT","date":"2015-02-19","pret":-0.01037,"close":43.5}
{"ticker":"MSFT","date":"2015-02-20","pret":0.00761,"close":43.86}
{"ticker":"MSFT","date":"2015-02-23","pret":0.00436,"close":44.15}
{"ticker":"MSFT","date":"2015-02-24","pret":0.01024,"close":44.09}
{"ticker":"MSFT","date":"2015-02-25","pret":-0.00454,"close":43.99}
{"ticker":"MSFT","date":"2015-02-26","pret":0.00091,"close":44.06}
{"ticker":"MSFT","date":"2015-02-27","pret":0.00318,"close":43.85}
{"ticker":"MSFT","date":"2015-03-02","pret":-0.01048,"close":43.88}
{"ticker":"MSFT","date":"2015-03-03","pret":-0.00252,"close":43.28}
{"ticker":"MSFT","date":"2015-03-04","pret":-0.01271,"close":43.06}
{"ticker":"MSFT","date":"2015-03-05","pret":0.00139,"close":43.11}
{"ticker":"MSFT","date":"2015-03-06","pret":-0.00163,"close":42.36}
{"ticker":"MSFT","date":"2015-03-09","pret":-0.01902,"close":42.85}
{"ticker":"MSFT","date":"2015-03-10","pret":0.00378,"close":42.03}
{"ticker":"MSFT","date":"2015-03-11","pret":-0.00094,"close":41.98}
{"ticker":"MSFT","date":"2015-03-12","pret":-0.02344,"close":41.02}
{"ticker":"MSFT","date":"2015-03-13","pret":-0.01536,"close":41.38}
{"ticker":"MSFT","date":"2015-03-16","pret":0.01874,"close":41.56}
{"ticker":"MSFT","date":"2015-03-17","pret":-0.00241,"close":41.7}
{"ticker":"MSFT","date":"2015-03-18","pret":0.00145,"close":42.5}
{"ticker":"MSFT","date":"2015-03-19","pret":0.01984,"close":42.28}
{"ticker":"MSFT","date":"2015-03-20","pret":0.00707,"close":42.88}
{"ticker":"MSFT","date":"2015-03-23","pret":0.00749,"close":42.86}
{"ticker":"MSFT","date":"2015-03-24","pret":-0.00233,"close":42.9}
{"ticker":"MSFT","date":"2015-03-25","pret":0.00327,"close":41.46}
{"ticker":"MSFT","date":"2015-03-26","pret":-0.04041,"close":41.21}
{"ticker":"MSFT","date":"2015-03-27","pret":-0.00243,"close":40.97}
{"ticker":"MSFT","date":"2015-03-30","pret":-0.00049,"close":40.96}
{"ticker":"MSFT","date":"2015-03-31","pret":-0.00782,"close":40.66}
{"ticker":"MSFT","date":"2015-04-01","pret":-0.00442,"close":40.72}
{"ticker":"MSFT","date":"2015-04-02","pret":0.00148,"close":40.29}
{"ticker":"MSFT","date":"2015-04-06","pret":-0.0079,"close":41.54}
{"ticker":"MSFT","date":"2015-04-07","pret":0.031,"close":41.53}
{"ticker":"MSFT","date":"2015-04-08","pret":-0.00361,"close":41.42}
{"ticker":"MSFT","date":"2015-04-09","pret":-0.00508,"close":41.48}
{"ticker":"MSFT","date":"2015-04-10","pret":0.00917,"close":41.72}
{"ticker":"MSFT","date":"2015-04-13","pret":-0.00554,"close":41.76}
{"ticker":"MSFT","date":"2015-04-14","pret":0.00962,"close":41.65}
{"ticker":"MSFT","date":"2015-04-15","pret":-0.00096,"close":42.26}
{"ticker":"MSFT","date":"2015-04-16","pret":0.00454,"close":42.16}
{"ticker":"MSFT","date":"2015-04-17","pret":-0.0067,"close":41.62}
{"ticker":"MSFT","date":"2015-04-20","pret":0.00144,"close":42.9}
{"ticker":"MSFT","date":"2015-04-21","pret":0.02998,"close":42.64}
{"ticker":"MSFT","date":"2015-04-22","pret":-0.0077,"close":42.98}
{"ticker":"MSFT","date":"2015-04-23","pret":0.00514,"close":43.34}
{"ticker":"MSFT","date":"2015-04-24","pret":0.06258,"close":47.87}
{"ticker":"MSFT","date":"2015-04-27","pret":0.03381,"close":48.03}
{"ticker":"MSFT","date":"2015-04-28","pret":0.01158,"close":49.16}
{"ticker":"MSFT","date":"2015-04-29","pret":0.01948,"close":49.06}
{"ticker":"MSFT","date":"2015-04-30","pret":-0.00041,"close":48.64}
{"ticker":"MSFT","date":"2015-05-01","pret":-0.00247,"close":48.66}
{"ticker":"MSFT","date":"2015-05-04","pret":-0.00433,"close":48.24}
{"ticker":"MSFT","date":"2015-05-05","pret":-0.01144,"close":47.6}
{"ticker":"MSFT","date":"2015-05-06","pret":-0.00524,"close":46.28}
{"ticker":"MSFT","date":"2015-05-07","pret":-0.02771,"close":46.7}
{"ticker":"MSFT","date":"2015-05-08","pret":0.02729,"close":47.75}
{"ticker":"MSFT","date":"2015-05-11","pret":0,"close":47.37}
{"ticker":"MSFT","date":"2015-05-12","pret":-0.01483,"close":47.35}
{"ticker":"MSFT","date":"2015-05-13","pret":0.0282,"close":47.62}
{"ticker":"MSFT","date":"2015-05-14","pret":-0.00333,"close":48.72}
{"ticker":"MSFT","date":"2015-05-15","pret":0.01734,"close":48.3}
{"ticker":"MSFT","date":"2015-05-18","pret":-0.01838,"close":48.01}
{"ticker":"MSFT","date":"2015-05-19","pret":-0.00879,"close":47.58}
{"ticker":"MSFT","date":"2015-05-20","pret":-0.00358,"close":47.58}
{"ticker":"MSFT","date":"2015-05-21","pret":-0.00232,"close":47.42}
{"ticker":"MSFT","date":"2015-05-22","pret":0.00042,"close":46.9}
{"ticker":"MSFT","date":"2015-05-26","pret":-0.00999,"close":46.59}
{"ticker":"MSFT","date":"2015-05-27","pret":-0.00021,"close":47.61}
{"ticker":"MSFT","date":"2015-05-28","pret":0.01442,"close":47.45}
{"ticker":"MSFT","date":"2015-05-29","pret":-0.00148,"close":46.86}
{"ticker":"MSFT","date":"2015-06-01","pret":-0.00783,"close":47.23}
{"ticker":"MSFT","date":"2015-06-02","pret":-0.00277,"close":46.92}
{"ticker":"MSFT","date":"2015-06-03","pret":0.00933,"close":46.85}
{"ticker":"MSFT","date":"2015-06-04","pret":-0.01232,"close":46.36}
{"ticker":"MSFT","date":"2015-06-05","pret":-0.01031,"close":46.14}
{"ticker":"MSFT","date":"2015-06-08","pret":-0.00022,"close":45.73}
{"ticker":"MSFT","date":"2015-06-09","pret":-0.01173,"close":45.65}
{"ticker":"MSFT","date":"2015-06-10","pret":0.00066,"close":46.61}
{"ticker":"MSFT","date":"2015-06-11","pret":0.01882,"close":46.44}
{"ticker":"MSFT","date":"2015-06-12","pret":-0.00948,"close":45.97}
{"ticker":"MSFT","date":"2015-06-15","pret":-0.0168,"close":45.48}
{"ticker":"MSFT","date":"2015-06-16","pret":-0.0022,"close":45.83}
{"ticker":"MSFT","date":"2015-06-17","pret":0.00834,"close":45.97}
{"ticker":"MSFT","date":"2015-06-18","pret":0.01066,"close":46.72}
{"ticker":"MSFT","date":"2015-06-19","pret":0.01226,"close":46.1}
{"ticker":"MSFT","date":"2015-06-22","pret":-0.00988,"close":46.23}
{"ticker":"MSFT","date":"2015-06-23","pret":-0.00433,"close":45.91}
{"ticker":"MSFT","date":"2015-06-24","pret":-0.01002,"close":45.64}
{"ticker":"MSFT","date":"2015-06-25","pret":0.00785,"close":45.65}
{"ticker":"MSFT","date":"2015-06-26","pret":-0.00829,"close":45.26}
{"ticker":"MSFT","date":"2015-06-29","pret":-0.01345,"close":44.37}
{"ticker":"MSFT","date":"2015-06-30","pret":-0.00735,"close":44.15}
{"ticker":"MSFT","date":"2015-07-01","pret":-0.00561,"close":44.44}
{"ticker":"MSFT","date":"2015-07-02","pret":0.00045,"close":44.4}
{"ticker":"MSFT","date":"2015-07-06","pret":-0.01176,"close":44.39}
{"ticker":"MSFT","date":"2015-07-07","pret":0.00861,"close":44.3}
{"ticker":"MSFT","date":"2015-07-08","pret":0.00225,"close":44.24}
{"ticker":"MSFT","date":"2015-07-09","pret":0.00695,"close":44.52}
{"ticker":"MSFT","date":"2015-07-10","pret":0.00579,"close":44.61}
{"ticker":"MSFT","date":"2015-07-13","pret":-0.00067,"close":45.54}
{"ticker":"MSFT","date":"2015-07-14","pret":0.0104,"close":45.62}
{"ticker":"MSFT","date":"2015-07-15","pret":0.00505,"close":45.76}
{"ticker":"MSFT","date":"2015-07-16","pret":0.0072,"close":46.66}
{"ticker":"MSFT","date":"2015-07-17","pret":0.01167,"close":46.62}
{"ticker":"MSFT","date":"2015-07-20","pret":0.00215,"close":46.92}
{"ticker":"MSFT","date":"2015-07-21","pret":0.00278,"close":47.28}
{"ticker":"MSFT","date":"2015-07-22","pret":-0.02906,"close":45.54}
{"ticker":"MSFT","date":"2015-07-23","pret":-0.00375,"close":46.11}
{"ticker":"MSFT","date":"2015-07-24","pret":0.01404,"close":45.94}
{"ticker":"MSFT","date":"2015-07-27","pret":0.00065,"close":45.35}
{"ticker":"MSFT","date":"2015-07-28","pret":-0.00787,"close":45.34}
{"ticker":"MSFT","date":"2015-07-29","pret":-0.00396,"close":46.29}
{"ticker":"MSFT","date":"2015-07-30","pret":0.01877,"close":46.88}
{"ticker":"MSFT","date":"2015-07-31","pret":0.02202,"close":46.7}
{"ticker":"MSFT","date":"2015-08-03","pret":-0.00658,"close":46.81}
{"ticker":"MSFT","date":"2015-08-04","pret":-0.00491,"close":47.54}
{"ticker":"MSFT","date":"2015-08-05","pret":0.02597,"close":47.58}
{"ticker":"MSFT","date":"2015-08-06","pret":-0.00564,"close":46.62}
{"ticker":"MSFT","date":"2015-08-07","pret":-0.02806,"close":46.74}
{"ticker":"MSFT","date":"2015-08-10","pret":0.012,"close":47.33}
{"ticker":"MSFT","date":"2015-08-11","pret":-0.00277,"close":46.41}
{"ticker":"MSFT","date":"2015-08-12","pret":-0.01355,"close":46.74}
{"ticker":"MSFT","date":"2015-08-13","pret":0.01866,"close":46.73}
{"ticker":"MSFT","date":"2015-08-14","pret":-0.01133,"close":47}
{"ticker":"MSFT","date":"2015-08-17","pret":0.006,"close":47.32}
{"ticker":"MSFT","date":"2015-08-18","pret":0.00064,"close":47.27}
{"ticker":"MSFT","date":"2015-08-19","pret":-0.00128,"close":46.61}
{"ticker":"MSFT","date":"2015-08-20","pret":-0.01529,"close":45.66}
{"ticker":"MSFT","date":"2015-08-21","pret":-0.01685,"close":43.07}
{"ticker":"MSFT","date":"2015-08-24","pret":-0.11324,"close":41.68}
{"ticker":"MSFT","date":"2015-08-25","pret":0.05085,"close":40.47}
{"ticker":"MSFT","date":"2015-08-26","pret":-0.01301,"close":42.71}
{"ticker":"MSFT","date":"2015-08-27","pret":0.02863,"close":43.9}
{"ticker":"MSFT","date":"2015-08-28","pret":0.00392,"close":43.93}
{"ticker":"MSFT","date":"2015-08-31","pret":0.00368,"close":43.52}
{"ticker":"MSFT","date":"2015-09-01","pret":-0.03243,"close":41.82}
{"ticker":"MSFT","date":"2015-09-02","pret":0.0045,"close":43.36}
{"ticker":"MSFT","date":"2015-09-03","pret":0.02448,"close":43.5}
{"ticker":"MSFT","date":"2015-09-04","pret":-0.01392,"close":42.61}
{"ticker":"MSFT","date":"2015-09-08","pret":0.01138,"close":43.89}
{"ticker":"MSFT","date":"2015-09-09","pret":0.0208,"close":43.07}
{"ticker":"MSFT","date":"2015-09-10","pret":-0.02496,"close":43.29}
{"ticker":"MSFT","date":"2015-09-11","pret":0.00046,"close":43.48}
{"ticker":"MSFT","date":"2015-09-14","pret":0.0067,"close":43.04}
{"ticker":"MSFT","date":"2015-09-15","pret":-0.00554,"close":43.98}
{"ticker":"MSFT","date":"2015-09-16","pret":0.0179,"close":44.3}
{"ticker":"MSFT","date":"2015-09-17","pret":0.00725,"close":44.25}
{"ticker":"MSFT","date":"2015-09-18","pret":-0.018,"close":43.48}
{"ticker":"MSFT","date":"2015-09-21","pret":0.00276,"close":44.11}
{"ticker":"MSFT","date":"2015-09-22","pret":-0.00552,"close":43.9}
{"ticker":"MSFT","date":"2015-09-23","pret":0.0126,"close":43.87}
{"ticker":"MSFT","date":"2015-09-24","pret":-0.01099,"close":43.91}
{"ticker":"MSFT","date":"2015-09-25","pret":0.02343,"close":43.94}
{"ticker":"MSFT","date":"2015-09-28","pret":-0.01472,"close":43.29}
{"ticker":"MSFT","date":"2015-09-29","pret":-0.01055,"close":43.44}
{"ticker":"MSFT","date":"2015-09-30","pret":0.01169,"close":44.26}
{"ticker":"MSFT","date":"2015-10-01","pret":0.01963,"close":44.61}
{"ticker":"MSFT","date":"2015-10-02","pret":-0.01078,"close":45.57}
{"ticker":"MSFT","date":"2015-10-05","pret":0.03267,"close":46.63}
{"ticker":"MSFT","date":"2015-10-06","pret":0.01282,"close":46.75}
{"ticker":"MSFT","date":"2015-10-07","pret":0.01648,"close":46.8}
{"ticker":"MSFT","date":"2015-10-08","pret":-0.01153,"close":47.45}
{"ticker":"MSFT","date":"2015-10-09","pret":0.01894,"close":47.11}
{"ticker":"MSFT","date":"2015-10-12","pret":-0.00996,"close":47}
{"ticker":"MSFT","date":"2015-10-13","pret":-0.00898,"close":46.89}
{"ticker":"MSFT","date":"2015-10-14","pret":0.00193,"close":46.68}
{"ticker":"MSFT","date":"2015-10-15","pret":0.00769,"close":47.01}
{"ticker":"MSFT","date":"2015-10-16","pret":0.00021,"close":47.51}
{"ticker":"MSFT","date":"2015-10-19","pret":0.00847,"close":47.62}
{"ticker":"MSFT","date":"2015-10-20","pret":0.00042,"close":47.77}
{"ticker":"MSFT","date":"2015-10-21","pret":0.01007,"close":47.2}
{"ticker":"MSFT","date":"2015-10-22","pret":-0.00817,"close":48.03}
{"ticker":"MSFT","date":"2015-10-23","pret":0.09564,"close":52.87}
{"ticker":"MSFT","date":"2015-10-26","pret":0.00439,"close":54.25}
{"ticker":"MSFT","date":"2015-10-27","pret":0.02741,"close":53.69}
{"ticker":"MSFT","date":"2015-10-28","pret":-0.00837,"close":53.98}
{"ticker":"MSFT","date":"2015-10-29","pret":0,"close":53.36}
{"ticker":"MSFT","date":"2015-10-30","pret":-0.00412,"close":52.64}
{"ticker":"MSFT","date":"2015-11-02","pret":-0.00885,"close":53.24}
{"ticker":"MSFT","date":"2015-11-03","pret":0.00151,"close":54.15}
{"ticker":"MSFT","date":"2015-11-04","pret":0.02334,"close":54.4}
{"ticker":"MSFT","date":"2015-11-05","pret":0.0057,"close":54.38}
{"ticker":"MSFT","date":"2015-11-06","pret":-0.00755,"close":54.92}
{"ticker":"MSFT","date":"2015-11-09","pret":0.00865,"close":54.16}
{"ticker":"MSFT","date":"2015-11-10","pret":-0.00884,"close":53.51}
{"ticker":"MSFT","date":"2015-11-11","pret":-0.00687,"close":53.65}
{"ticker":"MSFT","date":"2015-11-12","pret":-0.0041,"close":53.32}
{"ticker":"MSFT","date":"2015-11-13","pret":-0.0077,"close":52.84}
{"ticker":"MSFT","date":"2015-11-16","pret":0.00019,"close":53.76}
{"ticker":"MSFT","date":"2015-11-17","pret":0.00169,"close":52.97}
{"ticker":"MSFT","date":"2015-11-18","pret":-0.0032,"close":53.85}
{"ticker":"MSFT","date":"2015-11-19","pret":0.01851,"close":53.94}
{"ticker":"MSFT","date":"2015-11-20","pret":0.0048,"close":54.19}
{"ticker":"MSFT","date":"2015-11-23","pret":0,"close":54.19}
{"ticker":"MSFT","date":"2015-11-24","pret":-0.0061,"close":54.25}
{"ticker":"MSFT","date":"2015-11-25","pret":0.00315,"close":53.69}
{"ticker":"MSFT","date":"2015-11-26"}
{"ticker":"MSFT","date":"2015-11-27","pret":-0.00538,"close":53.93}
{"ticker":"MSFT","date":"2015-11-30","pret":0.01366,"close":54.35}
{"ticker":"MSFT","date":"2015-12-01","pret":-0.00239,"close":55.22}
{"ticker":"MSFT","date":"2015-12-02","pret":0.01659,"close":55.21}
{"ticker":"MSFT","date":"2015-12-03","pret":0.00307,"close":54.2}
{"ticker":"MSFT","date":"2015-12-04","pret":-0.025,"close":55.91}
{"ticker":"MSFT","date":"2015-12-07","pret":0.03039,"close":55.81}
{"ticker":"MSFT","date":"2015-12-08","pret":-0.00575,"close":55.79}
{"ticker":"MSFT","date":"2015-12-09","pret":-0.01306,"close":54.98}
{"ticker":"MSFT","date":"2015-12-10","pret":0.01162,"close":55.27}
{"ticker":"MSFT","date":"2015-12-11","pret":-0.01235,"close":54.06}
{"ticker":"MSFT","date":"2015-12-14","pret":-0.00697,"close":55.14}
{"ticker":"MSFT","date":"2015-12-15","pret":0.02418,"close":55.2}
{"ticker":"MSFT","date":"2015-12-16","pret":-0.00216,"close":56.13}
{"ticker":"MSFT","date":"2015-12-17"}
{"ticker":"MSFT","date":"2015-12-18","pret":-0.01378,"close":54.13}
{"ticker":"MSFT","date":"2015-12-21","pret":0.00182,"close":54.83}
{"ticker":"MSFT","date":"2015-12-22","pret":0.002,"close":55.35}
{"ticker":"MSFT","date":"2015-12-23","pret":0.01283,"close":55.82}
{"ticker":"MSFT","date":"2015-12-24","pret":0.00287,"close":55.67}
{"ticker":"MSFT","date":"2015-12-28","pret":-0.00917,"close":55.95}
{"ticker":"MSFT","date":"2015-12-29","pret":0.01684,"close":56.55}
{"ticker":"MSFT","date":"2015-12-30","pret":0.00319,"close":56.31}
{"ticker":"MSFT","date":"2015-12-31","pret":-0.00764,"close":55.48}
{"ticker":"MSFT","date":"2016-01-04","pret":-0.03117,"close":54.8}
{"ticker":"MSFT","date":"2016-01-05","pret":0.01117,"close":55.05}
{"ticker":"MSG","date":"2015-01-02"}
{"ticker":"MSG","date":"2015-01-05"}
{"ticker":"MSG","date":"2015-01-06"}
{"ticker":"MSG","date":"2015-01-07"}
{"ticker":"MSG","date":"2015-01-08"}
{"ticker":"MSG","date":"2015-01-09"}
{"ticker":"MSG","date":"2015-01-12"}
{"ticker":"MSG","date":"2015-01-13"}
{"ticker":"MSG","date":"2015-01-14"}
{"ticker":"MSG","date":"2015-01-15"}
{"ticker":"MSG","date":"2015-01-16"}
{"ticker":"MSG","date":"2015-01-20"}
{"ticker":"MSG","date":"2015-01-21"}
{"ticker":"MSG","date":"2015-01-22"}
{"ticker":"MSG","date":"2015-01-23"}
{"ticker":"MSG","date":"2015-01-26"}
{"ticker":"MSG","date":"2015-01-27"}
{"ticker":"MSG","date":"2015-01-28"}
{"ticker":"MSG","date":"2015-01-29"}
{"ticker":"MSG","date":"2015-01-30"}
{"ticker":"MSG","date":"2015-02-02"}
{"ticker":"MSG","date":"2015-02-03"}
{"ticker":"MSG","date":"2015-02-04"}
{"ticker":"MSG","date":"2015-02-05"}
{"ticker":"MSG","date":"2015-02-06"}
{"ticker":"MSG","date":"2015-02-09"}
{"ticker":"MSG","date":"2015-02-10"}
{"ticker":"MSG","date":"2015-02-11"}
{"ticker":"MSG","date":"2015-02-12"}
{"ticker":"MSG","date":"2015-02-13"}
{"ticker":"MSG","date":"2015-02-17"}
{"ticker":"MSG","date":"2015-02-18"}
{"ticker":"MSG","date":"2015-02-19"}
{"ticker":"MSG","date":"2015-02-20"}
{"ticker":"MSG","date":"2015-02-23"}
{"ticker":"MSG","date":"2015-02-24"}
{"ticker":"MSG","date":"2015-02-25"}
{"ticker":"MSG","date":"2015-02-26"}
{"ticker":"MSG","date":"2015-02-27"}
{"ticker":"MSG","date":"2015-03-02"}
{"ticker":"MSG","date":"2015-03-03"}
{"ticker":"MSG","date":"2015-03-04"}
{"ticker":"MSG","date":"2015-03-05"}
{"ticker":"MSG","date":"2015-03-06"}
{"ticker":"MSG","date":"2015-03-09"}
{"ticker":"MSG","date":"2015-03-10"}
{"ticker":"MSG","date":"2015-03-11"}
{"ticker":"MSG","date":"2015-03-12"}
{"ticker":"MSG","date":"2015-03-13"}
{"ticker":"MSG","date":"2015-03-16"}
{"ticker":"MSG","date":"2015-03-17"}
{"ticker":"MSG","date":"2015-03-18"}
{"ticker":"MSG","date":"2015-03-19"}
{"ticker":"MSG","date":"2015-03-20"}
{"ticker":"MSG","date":"2015-03-23"}
{"ticker":"MSG","date":"2015-03-24"}
{"ticker":"MSG","date":"2015-03-25"}
{"ticker":"MSG","date":"2015-03-26"}
{"ticker":"MSG","date":"2015-03-27"}
{"ticker":"MSG","date":"2015-03-30"}
{"ticker":"MSG","date":"2015-03-31"}
{"ticker":"MSG","date":"2015-04-01"}
{"ticker":"MSG","date":"2015-04-02"}
{"ticker":"MSG","date":"2015-04-06"}
{"ticker":"MSG","date":"2015-04-07"}
{"ticker":"MSG","date":"2015-04-08"}
{"ticker":"MSG","date":"2015-04-09"}
{"ticker":"MSG","date":"2015-04-10"}
{"ticker":"MSG","date":"2015-04-13"}
{"ticker":"MSG","date":"2015-04-14"}
{"ticker":"MSG","date":"2015-04-15"}
{"ticker":"MSG","date":"2015-04-16"}
{"ticker":"MSG","date":"2015-04-17"}
{"ticker":"MSG","date":"2015-04-20"}
{"ticker":"MSG","date":"2015-04-21"}
{"ticker":"MSG","date":"2015-04-22"}
{"ticker":"MSG","date":"2015-04-23"}
{"ticker":"MSG","date":"2015-04-24"}
{"ticker":"MSG","date":"2015-04-27"}
{"ticker":"MSG","date":"2015-04-28"}
{"ticker":"MSG","date":"2015-04-29"}
{"ticker":"MSG","date":"2015-04-30"}
{"ticker":"MSG","date":"2015-05-01"}
{"ticker":"MSG","date":"2015-05-04"}
{"ticker":"MSG","date":"2015-05-05"}
{"ticker":"MSG","date":"2015-05-06"}
{"ticker":"MSG","date":"2015-05-07"}
{"ticker":"MSG","date":"2015-05-08"}
{"ticker":"MSG","date":"2015-05-11"}
{"ticker":"MSG","date":"2015-05-12"}
{"ticker":"MSG","date":"2015-05-13"}
{"ticker":"MSG","date":"2015-05-14"}
{"ticker":"MSG","date":"2015-05-15"}
{"ticker":"MSG","date":"2015-05-18"}
{"ticker":"MSG","date":"2015-05-19"}
{"ticker":"MSG","date":"2015-05-20"}
{"ticker":"MSG","date":"2015-05-21"}
{"ticker":"MSG","date":"2015-05-22"}
{"ticker":"MSG","date":"2015-05-26"}
{"ticker":"MSG","date":"2015-05-27"}
{"ticker":"MSG","date":"2015-05-28"}
{"ticker":"MSG","date":"2015-05-29"}
{"ticker":"MSG","date":"2015-06-01"}
{"ticker":"MSG","date":"2015-06-02"}
{"ticker":"MSG","date":"2015-06-03"}
{"ticker":"MSG","date":"2015-06-04"}
{"ticker":"MSG","date":"2015-06-05"}
{"ticker":"MSG","date":"2015-06-08"}
{"ticker":"MSG","date":"2015-06-09"}
{"ticker":"MSG","date":"2015-06-10"}
{"ticker":"MSG","date":"2015-06-11"}
{"ticker":"MSG","date":"2015-06-12"}
{"ticker":"MSG","date":"2015-06-15"}
{"ticker":"MSG","date":"2015-06-16"}
{"ticker":"MSG","date":"2015-06-17"}
{"ticker":"MSG","date":"2015-06-18"}
{"ticker":"MSG","date":"2015-06-19"}
{"ticker":"MSG","date":"2015-06-22"}
{"ticker":"MSG","date":"2015-06-23"}
{"ticker":"MSG","date":"2015-06-24"}
{"ticker":"MSG","date":"2015-06-25"}
{"ticker":"MSG","date":"2015-06-26"}
{"ticker":"MSG","date":"2015-06-29"}
{"ticker":"MSG","date":"2015-06-30"}
{"ticker":"MSG","date":"2015-07-01"}
{"ticker":"MSG","date":"2015-07-02"}
{"ticker":"MSG","date":"2015-07-06"}
{"ticker":"MSG","date":"2015-07-07"}
{"ticker":"MSG","date":"2015-07-08"}
{"ticker":"MSG","date":"2015-07-09"}
{"ticker":"MSG","date":"2015-07-10"}
{"ticker":"MSG","date":"2015-07-13"}
{"ticker":"MSG","date":"2015-07-14"}
{"ticker":"MSG","date":"2015-07-15"}
{"ticker":"MSG","date":"2015-07-16"}
{"ticker":"MSG","date":"2015-07-17"}
{"ticker":"MSG","date":"2015-07-20"}
{"ticker":"MSG","date":"2015-07-21"}
{"ticker":"MSG","date":"2015-07-22"}
{"ticker":"MSG","date":"2015-07-23"}
{"ticker":"MSG","date":"2015-07-24"}
{"ticker":"MSG","date":"2015-07-27"}
{"ticker":"MSG","date":"2015-07-28"}
{"ticker":"MSG","date":"2015-07-29"}
{"ticker":"MSG","date":"2015-07-30"}
{"ticker":"MSG","date":"2015-07-31"}
{"ticker":"MSG","date":"2015-08-03"}
{"ticker":"MSG","date":"2015-08-04"}
{"ticker":"MSG","date":"2015-08-05"}
{"ticker":"MSG","date":"2015-08-06"}
{"ticker":"MSG","date":"2015-08-07"}
{"ticker":"MSG","date":"2015-08-10"}
{"ticker":"MSG","date":"2015-08-11"}
{"ticker":"MSG","date":"2015-08-12"}
{"ticker":"MSG","date":"2015-08-13"}
{"ticker":"MSG","date":"2015-08-14"}
{"ticker":"MSG","date":"2015-08-17"}
{"ticker":"MSG","date":"2015-08-18"}
{"ticker":"MSG","date":"2015-08-19"}
{"ticker":"MSG","date":"2015-08-20"}
{"ticker":"MSG","date":"2015-08-21"}
{"ticker":"MSG","date":"2015-08-24"}
{"ticker":"MSG","date":"2015-08-25"}
{"ticker":"MSG","date":"2015-08-26"}
{"ticker":"MSG","date":"2015-08-27"}
{"ticker":"MSG","date":"2015-08-28"}
{"ticker":"MSG","date":"2015-08-31"}
{"ticker":"MSG","date":"2015-09-01"}
{"ticker":"MSG","date":"2015-09-02"}
{"ticker":"MSG","date":"2015-09-03"}
{"ticker":"MSG","date":"2015-09-04"}
{"ticker":"MSG","date":"2015-09-08"}
{"ticker":"MSG","date":"2015-09-09"}
{"ticker":"MSG","date":"2015-09-10"}
{"ticker":"MSG","date":"2015-09-11"}
{"ticker":"MSG","date":"2015-09-14"}
{"ticker":"MSG","date":"2015-09-15"}
{"ticker":"MSG","date":"2015-09-16"}
{"ticker":"MSG","date":"2015-09-17"}
{"ticker":"MSG","date":"2015-09-18","pret":-0.01117,"close":167.2}
{"ticker":"MSG","date":"2015-09-21","pret":-0.071,"close":166.11}
{"ticker":"MSG","date":"2015-09-22","pret":-0.01519,"close":162.3}
{"ticker":"MSG","date":"2015-09-23","close":162.3}
{"ticker":"MSG","date":"2015-09-24","close":162.3}
{"ticker":"MSG","date":"2015-09-25","close":153.22}
{"ticker":"MSG","date":"2015-09-28","pret":-0.05676,"close":149.28}
{"ticker":"MSG","date":"2015-09-29","close":149.28}
{"ticker":"MSG","date":"2015-09-30","close":151}
{"ticker":"MSG","date":"2015-10-01","pret":-0.02691,"close":159.49}
{"ticker":"MSG","date":"2015-10-02","pret":-0.01248,"close":171.5}
{"ticker":"MSG","date":"2015-10-05","pret":0.13101,"close":173.66}
{"ticker":"MSG","date":"2015-10-06","pret":0.00713,"close":173.57}
{"ticker":"MSG","date":"2015-10-07","pret":0.00349,"close":170.87}
{"ticker":"MSG","date":"2015-10-08","pret":-0.0153,"close":170.45}
{"ticker":"MSG","date":"2015-10-09","pret":-0.0116,"close":172.01}
{"ticker":"MSG","date":"2015-10-12","pret":0.0168,"close":172.51}
{"ticker":"MSG","date":"2015-10-13","pret":-0.02191,"close":176.44}
{"ticker":"MSG","date":"2015-10-14","pret":0.03838,"close":175.03}
{"ticker":"MSG","date":"2015-10-15","pret":-0.00028,"close":182.69}
{"ticker":"MSG","date":"2015-10-16","pret":0.04014,"close":177.08}
{"ticker":"MSG","date":"2015-10-19","pret":-0.04326,"close":173.12}
{"ticker":"MSG","date":"2015-10-20","pret":-0.01508,"close":175.42}
{"ticker":"MSG","date":"2015-10-21","pret":0.01303,"close":174.62}
{"ticker":"MSG","date":"2015-10-22","pret":0.00347,"close":175.69}
{"ticker":"MSG","date":"2015-10-23","pret":0.00023,"close":179.95}
{"ticker":"MSG","date":"2015-10-26","pret":0.0253,"close":181.82}
{"ticker":"MSG","date":"2015-10-27","pret":0.00332,"close":181.79}
{"ticker":"MSG","date":"2015-10-28","pret":0.00457,"close":182.18}
{"ticker":"MSG","date":"2015-10-29","pret":0.00362,"close":181.86}
{"ticker":"MSG","date":"2015-10-30","pret":-0.00148,"close":178.5}
{"ticker":"MSG","date":"2015-11-02","pret":-0.02285,"close":177.71}
{"ticker":"MSG","date":"2015-11-03","pret":-0.00726,"close":173.96}
{"ticker":"MSG","date":"2015-11-04","pret":-0.01262,"close":172.59}
{"ticker":"MSG","date":"2015-11-05","pret":-0.01238,"close":169.72}
{"ticker":"MSG","date":"2015-11-06","pret":-0.01771,"close":170.15}
{"ticker":"MSG","date":"2015-11-09","pret":0.00059,"close":173.36}
{"ticker":"MSG","date":"2015-11-10","pret":0.02002,"close":173.37}
{"ticker":"MSG","date":"2015-11-11","pret":0.00352,"close":173.48}
{"ticker":"MSG","date":"2015-11-12","pret":-0.00867,"close":170.15}
{"ticker":"MSG","date":"2015-11-13","pret":-0.01817,"close":169.95}
{"ticker":"MSG","date":"2015-11-16","pret":-0.00148,"close":171.72}
{"ticker":"MSG","date":"2015-11-17","pret":0.01435,"close":171.19}
{"ticker":"MSG","date":"2015-11-18","pret":0.00408,"close":169.64}
{"ticker":"MSG","date":"2015-11-19","pret":-0.01429,"close":166.85}
{"ticker":"MSG","date":"2015-11-20","pret":-0.01438,"close":165.76}
{"ticker":"MSG","date":"2015-11-23","pret":-0.01301,"close":167.41}
{"ticker":"MSG","date":"2015-11-24","pret":0.00941,"close":165.71}
{"ticker":"MSG","date":"2015-11-25","pret":0.00491,"close":164.98}
{"ticker":"MSG","date":"2015-11-26"}
{"ticker":"MSG","date":"2015-11-27","pret":-0.01293,"close":165.8}
{"ticker":"MSG","date":"2015-11-30","pret":0.00604,"close":162.46}
{"ticker":"MSG","date":"2015-12-01","pret":-0.01944,"close":164.7}
{"ticker":"MSG","date":"2015-12-02","pret":0.0091,"close":163.62}
{"ticker":"MSG","date":"2015-12-03","pret":0.00219,"close":161.89}
{"ticker":"MSG","date":"2015-12-04","pret":-0.01769,"close":162}
{"ticker":"MSG","date":"2015-12-07","pret":-0.00254,"close":159.86}
{"ticker":"MSG","date":"2015-12-08","pret":-0.01302,"close":157.51}
{"ticker":"MSG","date":"2015-12-09","pret":-0.00876,"close":158.28}
{"ticker":"MSG","date":"2015-12-10","pret":-0.00139,"close":158}
{"ticker":"MSG","date":"2015-12-11","pret":0.00436,"close":158.46}
{"ticker":"MSG","date":"2015-12-14","pret":0.00309,"close":160.45}
{"ticker":"MSG","date":"2015-12-15","pret":0.0185,"close":164.39}
{"ticker":"MSG","date":"2015-12-16","pret":0.01986,"close":165.52}
{"ticker":"MSG","date":"2015-12-17"}
{"ticker":"MSG","date":"2015-12-18","pret":-0.00619,"close":161.04}
{"ticker":"MSG","date":"2015-12-21","pret":-0.01732,"close":158.26}
{"ticker":"MSG","date":"2015-12-22","pret":-0.01819,"close":160.3}
{"ticker":"MSG","date":"2015-12-23","pret":0.01248,"close":161.7}
{"ticker":"MSG","date":"2015-12-24","pret":0.00578,"close":161.12}
{"ticker":"MSG","date":"2015-12-28","pret":-0.00484,"close":160.16}
{"ticker":"MSG","date":"2015-12-29","pret":0.00329,"close":161.97}
{"ticker":"MSG","date":"2015-12-30","pret":0.00384,"close":160.2}
{"ticker":"MSG","date":"2015-12-31","pret":-0.01482,"close":161.8}
{"ticker":"MSG","date":"2016-01-04","pret":0.00413,"close":154.05}
{"ticker":"MSG","date":"2016-01-05","pret":-0.03885,"close":154.5}
{"ticker":"MSI","date":"2015-01-02","pret":0,"close":66.51}
{"ticker":"MSI","date":"2015-01-05","pret":-0.01944,"close":65.06}
{"ticker":"MSI","date":"2015-01-06","pret":-0.0189,"close":64.51}
{"ticker":"MSI","date":"2015-01-07","pret":0,"close":64.43}
{"ticker":"MSI","date":"2015-01-08","pret":-0.00139,"close":65.43}
{"ticker":"MSI","date":"2015-01-09","pret":0.01164,"close":65.11}
{"ticker":"MSI","date":"2015-01-12","pret":-0.00856,"close":64.35}
{"ticker":"MSI","date":"2015-01-13","pret":-0.00154,"close":64.11}
{"ticker":"MSI","date":"2015-01-14","pret":-0.0202,"close":63.76}
{"ticker":"MSI","date":"2015-01-15","pret":0.00423,"close":63.41}
{"ticker":"MSI","date":"2015-01-16","pret":-0.0129,"close":64.05}
{"ticker":"MSI","date":"2015-01-20","pret":0.01975,"close":64.02}
{"ticker":"MSI","date":"2015-01-21","pret":-0.0103,"close":64.31}
{"ticker":"MSI","date":"2015-01-22","pret":0.01247,"close":65.36}
{"ticker":"MSI","date":"2015-01-23","pret":0.01293,"close":65.48}
{"ticker":"MSI","date":"2015-01-26","pret":-0.00122,"close":65.71}
{"ticker":"MSI","date":"2015-01-27","pret":-0.00476,"close":64.94}
{"ticker":"MSI","date":"2015-01-28","pret":0.0069,"close":63.84}
{"ticker":"MSI","date":"2015-01-29","pret":-0.02647,"close":63.83}
{"ticker":"MSI","date":"2015-01-30","pret":-0.00346,"close":62.41}
{"ticker":"MSI","date":"2015-02-02","pret":-0.01251,"close":62.81}
{"ticker":"MSI","date":"2015-02-03","pret":0.00636,"close":64.01}
{"ticker":"MSI","date":"2015-02-04","pret":0.01587,"close":63.94}
{"ticker":"MSI","date":"2015-02-05","pret":-0.00469,"close":64}
{"ticker":"MSI","date":"2015-02-06","pret":0.0025,"close":64.66}
{"ticker":"MSI","date":"2015-02-09","pret":0.09103,"close":67.78}
{"ticker":"MSI","date":"2015-02-10","pret":-0.03616,"close":68.22}
{"ticker":"MSI","date":"2015-02-11","pret":0.00825,"close":68.57}
{"ticker":"MSI","date":"2015-02-12","pret":0.01007,"close":70}
{"ticker":"MSI","date":"2015-02-13","pret":0.01613,"close":69.91}
{"ticker":"MSI","date":"2015-02-17","pret":-0.00458,"close":69.79}
{"ticker":"MSI","date":"2015-02-18","pret":-0.00043,"close":69.12}
{"ticker":"MSI","date":"2015-02-19","pret":-0.00374,"close":69.03}
{"ticker":"MSI","date":"2015-02-20","pret":-0.00636,"close":69.83}
{"ticker":"MSI","date":"2015-02-23","pret":0.01311,"close":68.63}
{"ticker":"MSI","date":"2015-02-24","pret":-0.01893,"close":68.53}
{"ticker":"MSI","date":"2015-02-25","pret":-0.00088,"close":68.02}
{"ticker":"MSI","date":"2015-02-26","pret":-0.00542,"close":68.47}
{"ticker":"MSI","date":"2015-02-27","pret":0.00264,"close":67.94}
{"ticker":"MSI","date":"2015-03-02","pret":-0.00426,"close":68.89}
{"ticker":"MSI","date":"2015-03-03","pret":0.00966,"close":68.14}
{"ticker":"MSI","date":"2015-03-04","pret":-0.01275,"close":67.64}
{"ticker":"MSI","date":"2015-03-05","pret":0.00177,"close":67.93}
{"ticker":"MSI","date":"2015-03-06","pret":-0.00502,"close":66.82}
{"ticker":"MSI","date":"2015-03-09","pret":-0.01116,"close":66.57}
{"ticker":"MSI","date":"2015-03-10","pret":-0.00872,"close":65.33}
{"ticker":"MSI","date":"2015-03-11","pret":-0.01383,"close":65.31}
{"ticker":"MSI","date":"2015-03-12","pret":-0.00938,"close":64.96}
{"ticker":"MSI","date":"2015-03-13","pret":0.00447,"close":64.8}
{"ticker":"MSI","date":"2015-03-16","pret":-0.00077,"close":65.86}
{"ticker":"MSI","date":"2015-03-17","pret":0.00752,"close":65.32}
{"ticker":"MSI","date":"2015-03-18","pret":-0.00567,"close":66.65}
{"ticker":"MSI","date":"2015-03-19","pret":0.02083,"close":66.34}
{"ticker":"MSI","date":"2015-03-20","pret":0.00135,"close":66.83}
{"ticker":"MSI","date":"2015-03-23","pret":0.0033,"close":66.52}
{"ticker":"MSI","date":"2015-03-24","pret":-0.00225,"close":66.23}
{"ticker":"MSI","date":"2015-03-25","pret":-0.00602,"close":65.35}
{"ticker":"MSI","date":"2015-03-26","pret":-0.01952,"close":65.42}
{"ticker":"MSI","date":"2015-03-27","pret":0.00706,"close":65.38}
{"ticker":"MSI","date":"2015-03-30","pret":0.00701,"close":66.39}
{"ticker":"MSI","date":"2015-03-31","pret":0.00606,"close":66.67}
{"ticker":"MSI","date":"2015-04-01","pret":0.00617,"close":66.67}
{"ticker":"MSI","date":"2015-04-02","pret":0.00015,"close":62.51}
{"ticker":"MSI","date":"2015-04-06","pret":-0.07117,"close":61.48}
{"ticker":"MSI","date":"2015-04-07","pret":-0.00987,"close":61.99}
{"ticker":"MSI","date":"2015-04-08","pret":0.00681,"close":62.42}
{"ticker":"MSI","date":"2015-04-09","pret":0.00596,"close":62.32}
{"ticker":"MSI","date":"2015-04-10","pret":-0.00032,"close":62.53}
{"ticker":"MSI","date":"2015-04-13","pret":0.00449,"close":61.97}
{"ticker":"MSI","date":"2015-04-14","pret":-0.00835,"close":61.91}
{"ticker":"MSI","date":"2015-04-15","pret":-0.00081,"close":61.82}
{"ticker":"MSI","date":"2015-04-16","pret":-0.00404,"close":61.86}
{"ticker":"MSI","date":"2015-04-17","pret":-0.00325,"close":60.68}
{"ticker":"MSI","date":"2015-04-20","pret":-0.008,"close":61.16}
{"ticker":"MSI","date":"2015-04-21","pret":0.00523,"close":61.43}
{"ticker":"MSI","date":"2015-04-22","pret":0.00439,"close":61.59}
{"ticker":"MSI","date":"2015-04-23","pret":-0.007,"close":60.84}
{"ticker":"MSI","date":"2015-04-24","pret":-0.00114,"close":60.57}
{"ticker":"MSI","date":"2015-04-27","pret":-0.00426,"close":60.98}
{"ticker":"MSI","date":"2015-04-28","pret":0.00197,"close":60.69}
{"ticker":"MSI","date":"2015-04-29","pret":-0.00774,"close":59.74}
{"ticker":"MSI","date":"2015-04-30","pret":-0.01751,"close":59.75}
{"ticker":"MSI","date":"2015-05-01","pret":0.01121,"close":60.28}
{"ticker":"MSI","date":"2015-05-04","pret":0.00415,"close":60.68}
{"ticker":"MSI","date":"2015-05-05","pret":-0.0125,"close":58.59}
{"ticker":"MSI","date":"2015-05-06","pret":0.012,"close":58.75}
{"ticker":"MSI","date":"2015-05-07","pret":-0.01756,"close":60.01}
{"ticker":"MSI","date":"2015-05-08","pret":0.02119,"close":60.59}
{"ticker":"MSI","date":"2015-05-11","pret":-0.00149,"close":59.8}
{"ticker":"MSI","date":"2015-05-12","pret":-0.01735,"close":59.42}
{"ticker":"MSI","date":"2015-05-13","pret":0.00034,"close":59.25}
{"ticker":"MSI","date":"2015-05-14","pret":0.00286,"close":59.79}
{"ticker":"MSI","date":"2015-05-15","pret":0.00285,"close":59.3}
{"ticker":"MSI","date":"2015-05-18","pret":-0.00958,"close":60.12}
{"ticker":"MSI","date":"2015-05-19","pret":0.0189,"close":59.8}
{"ticker":"MSI","date":"2015-05-20","pret":-0.00748,"close":59.8}
{"ticker":"MSI","date":"2015-05-21","pret":-0.00418,"close":59.79}
{"ticker":"MSI","date":"2015-05-22","pret":-0.00269,"close":59.66}
{"ticker":"MSI","date":"2015-05-26","pret":-0.00151,"close":59.11}
{"ticker":"MSI","date":"2015-05-27","pret":-0.00084,"close":59.06}
{"ticker":"MSI","date":"2015-05-28","pret":-0.00659,"close":59.63}
{"ticker":"MSI","date":"2015-05-29","pret":0.01029,"close":59}
{"ticker":"MSI","date":"2015-06-01","pret":-0.00809,"close":59.65}
{"ticker":"MSI","date":"2015-06-02","pret":0.00557,"close":59.19}
{"ticker":"MSI","date":"2015-06-03","pret":0.00034,"close":59.48}
{"ticker":"MSI","date":"2015-06-04","pret":-0.00337,"close":58.8}
{"ticker":"MSI","date":"2015-06-05","pret":-0.00626,"close":58.61}
{"ticker":"MSI","date":"2015-06-08","pret":-0.00562,"close":58.08}
{"ticker":"MSI","date":"2015-06-09","pret":-0.00634,"close":57.9}
{"ticker":"MSI","date":"2015-06-10","pret":-0.00189,"close":58.49}
{"ticker":"MSI","date":"2015-06-11","pret":0.00687,"close":58.55}
{"ticker":"MSI","date":"2015-06-12","pret":-0.00566,"close":57.65}
{"ticker":"MSI","date":"2015-06-15","pret":-0.01683,"close":57.95}
{"ticker":"MSI","date":"2015-06-16","pret":0.01407,"close":58.18}
{"ticker":"MSI","date":"2015-06-17","pret":0.00688,"close":57.97}
{"ticker":"MSI","date":"2015-06-18","pret":-0.00636,"close":58.39}
{"ticker":"MSI","date":"2015-06-19","pret":0.00379,"close":58.05}
{"ticker":"MSI","date":"2015-06-22","pret":0.00034,"close":59.22}
{"ticker":"MSI","date":"2015-06-23","pret":0.02157,"close":59.12}
{"ticker":"MSI","date":"2015-06-24","pret":-0.00979,"close":58.29}
{"ticker":"MSI","date":"2015-06-25","pret":-0.00732,"close":58.35}
{"ticker":"MSI","date":"2015-06-26","pret":-0.0036,"close":58.38}
{"ticker":"MSI","date":"2015-06-29","pret":-0.01,"close":57.14}
{"ticker":"MSI","date":"2015-06-30","pret":0.00173,"close":57.34}
{"ticker":"MSI","date":"2015-07-01","pret":0.00104,"close":57.6}
{"ticker":"MSI","date":"2015-07-02","pret":-0.00242,"close":57.51}
{"ticker":"MSI","date":"2015-07-06","pret":-0.01466,"close":57.22}
{"ticker":"MSI","date":"2015-07-07","pret":0.00421,"close":57.49}
{"ticker":"MSI","date":"2015-07-08","pret":0.00419,"close":56.79}
{"ticker":"MSI","date":"2015-07-09","pret":0.00122,"close":56.94}
{"ticker":"MSI","date":"2015-07-10","pret":0.00052,"close":57.48}
{"ticker":"MSI","date":"2015-07-13","pret":0.00745,"close":58.43}
{"ticker":"MSI","date":"2015-07-14","pret":0.01014,"close":58.6}
{"ticker":"MSI","date":"2015-07-15","pret":0.00034,"close":58.89}
{"ticker":"MSI","date":"2015-07-16","pret":0.01054,"close":59.29}
{"ticker":"MSI","date":"2015-07-17","pret":0.00304,"close":58.85}
{"ticker":"MSI","date":"2015-07-20","pret":0.0032,"close":59.4}
{"ticker":"MSI","date":"2015-07-21","pret":-0.0032,"close":59.57}
{"ticker":"MSI","date":"2015-07-22","pret":-0.00051,"close":59.35}
{"ticker":"MSI","date":"2015-07-23","pret":0.0032,"close":58.85}
{"ticker":"MSI","date":"2015-07-24","pret":-0.01133,"close":59.5}
{"ticker":"MSI","date":"2015-07-27","pret":0.00897,"close":58.71}
{"ticker":"MSI","date":"2015-07-28","pret":-0.00761,"close":59.11}
{"ticker":"MSI","date":"2015-07-29","pret":0.00458,"close":59.58}
{"ticker":"MSI","date":"2015-07-30","pret":0.0059,"close":59.86}
{"ticker":"MSI","date":"2015-07-31","pret":0.00754,"close":60.16}
{"ticker":"MSI","date":"2015-08-03","pret":0.00217,"close":59.76}
{"ticker":"MSI","date":"2015-08-04","pret":-0.00651,"close":60.22}
{"ticker":"MSI","date":"2015-08-05","pret":0.06062,"close":64.04}
{"ticker":"MSI","date":"2015-08-06","pret":0.0077,"close":63.8}
{"ticker":"MSI","date":"2015-08-07","pret":-0.00408,"close":64.19}
{"ticker":"MSI","date":"2015-08-10","pret":0.0128,"close":63.99}
{"ticker":"MSI","date":"2015-08-11","pret":-0.01217,"close":63.35}
{"ticker":"MSI","date":"2015-08-12","pret":-0.00931,"close":64.6}
{"ticker":"MSI","date":"2015-08-13","pret":0.02225,"close":64.34}
{"ticker":"MSI","date":"2015-08-14","pret":-0.00419,"close":64.98}
{"ticker":"MSI","date":"2015-08-17","pret":0.00667,"close":65.27}
{"ticker":"MSI","date":"2015-08-18","pret":0.00663,"close":65.77}
{"ticker":"MSI","date":"2015-08-19","pret":0.00643,"close":65.35}
{"ticker":"MSI","date":"2015-08-20","pret":-0.00735,"close":63.89}
{"ticker":"MSI","date":"2015-08-21","pret":-0.02364,"close":62.45}
{"ticker":"MSI","date":"2015-08-24","pret":-0.05268,"close":60.79}
{"ticker":"MSI","date":"2015-08-25","pret":0.03023,"close":60.44}
{"ticker":"MSI","date":"2015-08-26","pret":-0.01003,"close":63.14}
{"ticker":"MSI","date":"2015-08-27","pret":0.03169,"close":64.29}
{"ticker":"MSI","date":"2015-08-28","pret":0.01268,"close":64.55}
{"ticker":"MSI","date":"2015-08-31","pret":0.00155,"close":64.82}
{"ticker":"MSI","date":"2015-09-01","pret":-0.01234,"close":63.85}
{"ticker":"MSI","date":"2015-09-02","pret":0.01421,"close":64.72}
{"ticker":"MSI","date":"2015-09-03","pret":0.00757,"close":65.11}
{"ticker":"MSI","date":"2015-09-04","pret":0.01542,"close":66.31}
{"ticker":"MSI","date":"2015-09-08","pret":0.0107,"close":69.61}
{"ticker":"MSI","date":"2015-09-09","pret":0.04799,"close":68.3}
{"ticker":"MSI","date":"2015-09-10","pret":-0.02502,"close":69.09}
{"ticker":"MSI","date":"2015-09-11","pret":-0.0075,"close":67.08}
{"ticker":"MSI","date":"2015-09-14","pret":-0.00979,"close":66.84}
{"ticker":"MSI","date":"2015-09-15","pret":-0.00478,"close":67.15}
{"ticker":"MSI","date":"2015-09-16","pret":0.00463,"close":67.47}
{"ticker":"MSI","date":"2015-09-17","pret":0.00565,"close":67.03}
{"ticker":"MSI","date":"2015-09-18","pret":-0.01614,"close":67.09}
{"ticker":"MSI","date":"2015-09-21","pret":0.01317,"close":67.05}
{"ticker":"MSI","date":"2015-09-22","pret":-0.01483,"close":66.58}
{"ticker":"MSI","date":"2015-09-23","pret":0.00826,"close":67.8}
{"ticker":"MSI","date":"2015-09-24","pret":0.0073,"close":67.91}
{"ticker":"MSI","date":"2015-09-25","pret":0.01562,"close":69.2}
{"ticker":"MSI","date":"2015-09-28","pret":0.00423,"close":67.93}
{"ticker":"MSI","date":"2015-09-29","pret":-0.01201,"close":67.45}
{"ticker":"MSI","date":"2015-09-30","pret":0.00514,"close":68.38}
{"ticker":"MSI","date":"2015-10-01","pret":0.0022,"close":67.76}
{"ticker":"MSI","date":"2015-10-02","pret":-0.01965,"close":68.4}
{"ticker":"MSI","date":"2015-10-05","pret":0.02214,"close":69.75}
{"ticker":"MSI","date":"2015-10-06","pret":0.01334,"close":69.19}
{"ticker":"MSI","date":"2015-10-07","pret":0.00029,"close":69.79}
{"ticker":"MSI","date":"2015-10-08","pret":0.00388,"close":69.5}
{"ticker":"MSI","date":"2015-10-09","pret":-0.00474,"close":68.78}
{"ticker":"MSI","date":"2015-10-12","pret":-0.00941,"close":69.43}
{"ticker":"MSI","date":"2015-10-13","pret":0.00595,"close":69.04}
{"ticker":"MSI","date":"2015-10-14","pret":-0.00333,"close":68.7}
{"ticker":"MSI","date":"2015-10-15","pret":0.00102,"close":69.27}
{"ticker":"MSI","date":"2015-10-16","pret":0.00664,"close":69.26}
{"ticker":"MSI","date":"2015-10-19","pret":-0.00693,"close":69.03}
{"ticker":"MSI","date":"2015-10-20","pret":0.00029,"close":69.48}
{"ticker":"MSI","date":"2015-10-21","pret":0.00837,"close":69.47}
{"ticker":"MSI","date":"2015-10-22","pret":-0.00533,"close":70.48}
{"ticker":"MSI","date":"2015-10-23","pret":0.02144,"close":70.48}
{"ticker":"MSI","date":"2015-10-26","pret":-0.00326,"close":70.05}
{"ticker":"MSI","date":"2015-10-27","pret":-0.01185,"close":69.96}
{"ticker":"MSI","date":"2015-10-28","pret":0.00787,"close":70.37}
{"ticker":"MSI","date":"2015-10-29","pret":-0.00043,"close":70.13}
{"ticker":"MSI","date":"2015-10-30","pret":0,"close":69.97}
{"ticker":"MSI","date":"2015-11-02","pret":-0.00171,"close":70.73}
{"ticker":"MSI","date":"2015-11-03","pret":0.00825,"close":71.36}
{"ticker":"MSI","date":"2015-11-04","pret":-0.03648,"close":65.24}
{"ticker":"MSI","date":"2015-11-05","pret":-0.04813,"close":67.4}
{"ticker":"MSI","date":"2015-11-06","pret":0.03972,"close":68.01}
{"ticker":"MSI","date":"2015-11-09","pret":0.00576,"close":68.2}
{"ticker":"MSI","date":"2015-11-10","pret":0.0025,"close":68.34}
{"ticker":"MSI","date":"2015-11-11","pret":0.00688,"close":70.02}
{"ticker":"MSI","date":"2015-11-12","pret":0.01706,"close":69.44}
{"ticker":"MSI","date":"2015-11-13","pret":-0.00965,"close":69.03}
{"ticker":"MSI","date":"2015-11-16","pret":-0.00217,"close":70.02}
{"ticker":"MSI","date":"2015-11-17","pret":0.01755,"close":71.05}
{"ticker":"MSI","date":"2015-11-18","pret":0.01388,"close":71.98}
{"ticker":"MSI","date":"2015-11-19","pret":0.0123,"close":72.45}
{"ticker":"MSI","date":"2015-11-20","pret":0.0105,"close":72.19}
{"ticker":"MSI","date":"2015-11-23","pret":-0.00717,"close":72.24}
{"ticker":"MSI","date":"2015-11-24","pret":-0.00946,"close":71.96}
{"ticker":"MSI","date":"2015-11-25","pret":0.00835,"close":71.83}
{"ticker":"MSI","date":"2015-11-26"}
{"ticker":"MSI","date":"2015-11-27","pret":-0.0025,"close":72.02}
{"ticker":"MSI","date":"2015-11-30","pret":0.00333,"close":71.78}
{"ticker":"MSI","date":"2015-12-01","pret":-0.00166,"close":72.05}
{"ticker":"MSI","date":"2015-12-02","pret":0.00236,"close":71.89}
{"ticker":"MSI","date":"2015-12-03","pret":-0.00194,"close":71.08}
{"ticker":"MSI","date":"2015-12-04","pret":-0.01157,"close":72.11}
{"ticker":"MSI","date":"2015-12-07","pret":0.00601,"close":70.38}
{"ticker":"MSI","date":"2015-12-08","pret":-0.02756,"close":69.75}
{"ticker":"MSI","date":"2015-12-09","pret":-0.00488,"close":69.31}
{"ticker":"MSI","date":"2015-12-10","pret":-0.00404,"close":69.37}
{"ticker":"MSI","date":"2015-12-11","pret":-0.00886,"close":68.61}
{"ticker":"MSI","date":"2015-12-14","pret":-0.00058,"close":68.14}
{"ticker":"MSI","date":"2015-12-15","pret":0.00117,"close":69.13}
{"ticker":"MSI","date":"2015-12-16","pret":0.01347,"close":69.52}
{"ticker":"MSI","date":"2015-12-17"}
{"ticker":"MSI","date":"2015-12-18","pret":-0.01829,"close":67.58}
{"ticker":"MSI","date":"2015-12-21","pret":-0.00735,"close":68.03}
{"ticker":"MSI","date":"2015-12-22","pret":0.00867,"close":68.87}
{"ticker":"MSI","date":"2015-12-23","pret":0.01366,"close":69.21}
{"ticker":"MSI","date":"2015-12-24","pret":-0.00072,"close":69.06}
{"ticker":"MSI","date":"2015-12-28","pret":-0.0055,"close":69.18}
{"ticker":"MSI","date":"2015-12-29","pret":0.0094,"close":69.64}
{"ticker":"MSI","date":"2015-12-30","pret":0.00072,"close":69.3}
{"ticker":"MSI","date":"2015-12-31","pret":-0.00808,"close":68.45}
{"ticker":"MSI","date":"2016-01-04","pret":-0.01946,"close":67.13}
{"ticker":"MSI","date":"2016-01-05","pret":-0.01744,"close":66.39}
{"ticker":"MSM","date":"2015-01-02","pret":-0.00746,"close":81.24}
{"ticker":"MSM","date":"2015-01-05","pret":-0.0048,"close":78.78}
{"ticker":"MSM","date":"2015-01-06","pret":-0.02829,"close":78.38}
{"ticker":"MSM","date":"2015-01-07","pret":-0.03567,"close":74.52}
{"ticker":"MSM","date":"2015-01-08","pret":0.00512,"close":74.37}
{"ticker":"MSM","date":"2015-01-09","pret":-0.03585,"close":74.77}
{"ticker":"MSM","date":"2015-01-12","pret":0.01628,"close":73.71}
{"ticker":"MSM","date":"2015-01-13","pret":-0.01141,"close":74.06}
{"ticker":"MSM","date":"2015-01-14","pret":-0.01018,"close":74.45}
{"ticker":"MSM","date":"2015-01-15","pret":0.0161,"close":74.29}
{"ticker":"MSM","date":"2015-01-16","pret":-0.00714,"close":74.99}
{"ticker":"MSM","date":"2015-01-20","pret":0.01356,"close":74.81}
{"ticker":"MSM","date":"2015-01-21","pret":-0.00468,"close":76.78}
{"ticker":"MSM","date":"2015-01-22","pret":0.03657,"close":76.99}
{"ticker":"MSM","date":"2015-01-23","pret":-0.00622,"close":76}
{"ticker":"MSM","date":"2015-01-26","pret":-0.01559,"close":76.39}
{"ticker":"MSM","date":"2015-01-27","pret":-0.00185,"close":75.23}
{"ticker":"MSM","date":"2015-01-28","pret":0.00225,"close":75.01}
{"ticker":"MSM","date":"2015-01-29","pret":-0.01128,"close":75.63}
{"ticker":"MSM","date":"2015-01-30","pret":0.0024,"close":75.07}
{"ticker":"MSM","date":"2015-02-02","pret":-0.00133,"close":75.87}
{"ticker":"MSM","date":"2015-02-03","pret":0.01338,"close":77}
{"ticker":"MSM","date":"2015-02-04","pret":0.00917,"close":75.01}
{"ticker":"MSM","date":"2015-02-05","pret":-0.02148,"close":75.18}
{"ticker":"MSM","date":"2015-02-06","pret":0.00146,"close":75.66}
{"ticker":"MSM","date":"2015-02-09","pret":0.0016,"close":75.79}
{"ticker":"MSM","date":"2015-02-10","pret":0.00912,"close":75.95}
{"ticker":"MSM","date":"2015-02-11","pret":-0.0029,"close":75.74}
{"ticker":"MSM","date":"2015-02-12","pret":-0.00106,"close":76.33}
{"ticker":"MSM","date":"2015-02-13","pret":0.0075,"close":76.74}
{"ticker":"MSM","date":"2015-02-17","pret":0.00692,"close":77.11}
{"ticker":"MSM","date":"2015-02-18","pret":0.0052,"close":77.38}
{"ticker":"MSM","date":"2015-02-19","pret":0.00142,"close":76.47}
{"ticker":"MSM","date":"2015-02-20","pret":-0.01014,"close":76.45}
{"ticker":"MSM","date":"2015-02-23","pret":-0.00183,"close":75.81}
{"ticker":"MSM","date":"2015-02-24","pret":-0.0063,"close":75.47}
{"ticker":"MSM","date":"2015-02-25","pret":-0.00449,"close":75.51}
{"ticker":"MSM","date":"2015-02-26","pret":0,"close":74.49}
{"ticker":"MSM","date":"2015-02-27","pret":-0.01278,"close":72.99}
{"ticker":"MSM","date":"2015-03-02","pret":-0.02332,"close":73.18}
{"ticker":"MSM","date":"2015-03-03","pret":0.00752,"close":73.18}
{"ticker":"MSM","date":"2015-03-04","pret":-0.01233,"close":72.82}
{"ticker":"MSM","date":"2015-03-05","pret":0.0022,"close":72.89}
{"ticker":"MSM","date":"2015-03-06","pret":-0.00069,"close":72.16}
{"ticker":"MSM","date":"2015-03-09","pret":-0.00497,"close":71.93}
{"ticker":"MSM","date":"2015-03-10","pret":-0.01099,"close":71.51}
{"ticker":"MSM","date":"2015-03-11","pret":0.00042,"close":70.97}
{"ticker":"MSM","date":"2015-03-12","pret":-0.00294,"close":72.08}
{"ticker":"MSM","date":"2015-03-13","pret":0.00643,"close":71.04}
{"ticker":"MSM","date":"2015-03-16","pret":-0.00727,"close":73.4}
{"ticker":"MSM","date":"2015-03-17","pret":0.02371,"close":73.41}
{"ticker":"MSM","date":"2015-03-18","pret":0.00397,"close":73.8}
{"ticker":"MSM","date":"2015-03-19","pret":0.00734,"close":73.01}
{"ticker":"MSM","date":"2015-03-20","pret":-0.00939,"close":73.13}
{"ticker":"MSM","date":"2015-03-23","pret":-0.00356,"close":72.77}
{"ticker":"MSM","date":"2015-03-24","pret":-0.0022,"close":73.18}
{"ticker":"MSM","date":"2015-03-25","pret":0.01026,"close":72.84}
{"ticker":"MSM","date":"2015-03-26","pret":-0.00985,"close":72.44}
{"ticker":"MSM","date":"2015-03-27","pret":-0.0144,"close":71.21}
{"ticker":"MSM","date":"2015-03-30","pret":-0.00349,"close":72.23}
{"ticker":"MSM","date":"2015-03-31","pret":0.00961,"close":72.2}
{"ticker":"MSM","date":"2015-04-01","pret":-0.00166,"close":71.46}
{"ticker":"MSM","date":"2015-04-02","pret":-0.00907,"close":71.52}
{"ticker":"MSM","date":"2015-04-06","pret":0.00028,"close":72.15}
{"ticker":"MSM","date":"2015-04-07","pret":0.01018,"close":71.04}
{"ticker":"MSM","date":"2015-04-08","pret":0.02425,"close":71.26}
{"ticker":"MSM","date":"2015-04-09","pret":-0.05124,"close":70.15}
{"ticker":"MSM","date":"2015-04-10","pret":-0.00386,"close":70.24}
{"ticker":"MSM","date":"2015-04-13","pret":0.00599,"close":70.28}
{"ticker":"MSM","date":"2015-04-14","pret":0.00156,"close":71.64}
{"ticker":"MSM","date":"2015-04-15","pret":0.01787,"close":72.44}
{"ticker":"MSM","date":"2015-04-16","pret":0.0133,"close":71.7}
{"ticker":"MSM","date":"2015-04-17","pret":-0.02395,"close":70.61}
{"ticker":"MSM","date":"2015-04-20","pret":-0.00085,"close":70.89}
{"ticker":"MSM","date":"2015-04-21","pret":0.00197,"close":71.26}
{"ticker":"MSM","date":"2015-04-22","pret":0.00407,"close":71.25}
{"ticker":"MSM","date":"2015-04-23","pret":-0.00407,"close":71.88}
{"ticker":"MSM","date":"2015-04-24","pret":0.01217,"close":71.74}
{"ticker":"MSM","date":"2015-04-27","pret":-0.0007,"close":72.58}
{"ticker":"MSM","date":"2015-04-28","pret":0.01149,"close":72.94}
{"ticker":"MSM","date":"2015-04-29","pret":0.00014,"close":72.32}
{"ticker":"MSM","date":"2015-04-30","pret":-0.00704,"close":71.06}
{"ticker":"MSM","date":"2015-05-01","pret":-0.01255,"close":71.58}
{"ticker":"MSM","date":"2015-05-04","pret":0.00518,"close":72.71}
{"ticker":"MSM","date":"2015-05-05","pret":0.01455,"close":71.65}
{"ticker":"MSM","date":"2015-05-06","pret":-0.00995,"close":71.85}
{"ticker":"MSM","date":"2015-05-07","pret":-0.0039,"close":71.84}
{"ticker":"MSM","date":"2015-05-08","pret":0.01041,"close":72.24}
{"ticker":"MSM","date":"2015-05-11","pret":-0.00429,"close":72.41}
{"ticker":"MSM","date":"2015-05-12","pret":0.00083,"close":73.02}
{"ticker":"MSM","date":"2015-05-13","pret":0.00401,"close":72.06}
{"ticker":"MSM","date":"2015-05-14","pret":-0.00097,"close":72.45}
{"ticker":"MSM","date":"2015-05-15","pret":-0.00166,"close":72.29}
{"ticker":"MSM","date":"2015-05-18","pret":0.00138,"close":72.2}
{"ticker":"MSM","date":"2015-05-19","pret":-0.00111,"close":71.38}
{"ticker":"MSM","date":"2015-05-20","pret":-0.01084,"close":71.31}
{"ticker":"MSM","date":"2015-05-21","pret":-0.00322,"close":72.06}
{"ticker":"MSM","date":"2015-05-22","pret":0.00935,"close":71.43}
{"ticker":"MSM","date":"2015-05-26","pret":-0.00935,"close":70.45}
{"ticker":"MSM","date":"2015-05-27","pret":-0.01199,"close":71.03}
{"ticker":"MSM","date":"2015-05-28","pret":0.00453,"close":70.98}
{"ticker":"MSM","date":"2015-05-29","pret":0.00099,"close":69.37}
{"ticker":"MSM","date":"2015-06-01","pret":-0.01838,"close":69.64}
{"ticker":"MSM","date":"2015-06-02","pret":-0.00101,"close":70.14}
{"ticker":"MSM","date":"2015-06-03","pret":0.01002,"close":71.54}
{"ticker":"MSM","date":"2015-06-04","pret":0.01555,"close":70.76}
{"ticker":"MSM","date":"2015-06-05","pret":-0.00746,"close":71.24}
{"ticker":"MSM","date":"2015-06-08","pret":0.00522,"close":70.58}
{"ticker":"MSM","date":"2015-06-09","pret":-0.00677,"close":70.67}
{"ticker":"MSM","date":"2015-06-10","pret":0.00733,"close":71.16}
{"ticker":"MSM","date":"2015-06-11","pret":0.00309,"close":71.53}
{"ticker":"MSM","date":"2015-06-12","pret":0.00126,"close":71.19}
{"ticker":"MSM","date":"2015-06-15","pret":-0.01466,"close":70.23}
{"ticker":"MSM","date":"2015-06-16","pret":-0.00641,"close":70.18}
{"ticker":"MSM","date":"2015-06-17","pret":0.00584,"close":70.18}
{"ticker":"MSM","date":"2015-06-18","pret":-0.00171,"close":70.29}
{"ticker":"MSM","date":"2015-06-19","pret":-0.00043,"close":69.93}
{"ticker":"MSM","date":"2015-06-22","pret":0.00128,"close":69.81}
{"ticker":"MSM","date":"2015-06-23","pret":-0.00527,"close":70.25}
{"ticker":"MSM","date":"2015-06-24","pret":0.00399,"close":70.29}
{"ticker":"MSM","date":"2015-06-25","pret":0.00384,"close":69.84}
{"ticker":"MSM","date":"2015-06-26","pret":-0.00754,"close":70.9}
{"ticker":"MSM","date":"2015-06-29","pret":0.00612,"close":69.59}
{"ticker":"MSM","date":"2015-06-30","pret":-0.00484,"close":69.77}
{"ticker":"MSM","date":"2015-07-01","pret":-0.00086,"close":69}
{"ticker":"MSM","date":"2015-07-02","pret":-0.01178,"close":68.47}
{"ticker":"MSM","date":"2015-07-06","pret":-0.02029,"close":67.98}
{"ticker":"MSM","date":"2015-07-07","pret":0.05131,"close":70.09}
{"ticker":"MSM","date":"2015-07-08","pret":-0.02669,"close":70.8}
{"ticker":"MSM","date":"2015-07-09","pret":0.02585,"close":71.43}
{"ticker":"MSM","date":"2015-07-10","pret":0.00921,"close":70.3}
{"ticker":"MSM","date":"2015-07-13","pret":-0.01851,"close":71.15}
{"ticker":"MSM","date":"2015-07-14","pret":0.0048,"close":70.41}
{"ticker":"MSM","date":"2015-07-15","pret":-0.00891,"close":70.06}
{"ticker":"MSM","date":"2015-07-16","pret":0.00085,"close":70.22}
{"ticker":"MSM","date":"2015-07-17","pret":-0.00413,"close":70.32}
{"ticker":"MSM","date":"2015-07-20","pret":0.00228,"close":70.4}
{"ticker":"MSM","date":"2015-07-21","pret":0.00327,"close":70.18}
{"ticker":"MSM","date":"2015-07-22","pret":-0.00669,"close":70.07}
{"ticker":"MSM","date":"2015-07-23","pret":-0.00043,"close":69.81}
{"ticker":"MSM","date":"2015-07-24","pret":-0.00501,"close":68.52}
{"ticker":"MSM","date":"2015-07-27","pret":-0.02367,"close":68.46}
{"ticker":"MSM","date":"2015-07-28","pret":0.01009,"close":69.02}
{"ticker":"MSM","date":"2015-07-29","pret":0.00522,"close":70.11}
{"ticker":"MSM","date":"2015-07-30","pret":0.01237,"close":70.23}
{"ticker":"MSM","date":"2015-07-31","pret":0.00598,"close":71.26}
{"ticker":"MSM","date":"2015-08-03","pret":0.01369,"close":70.21}
{"ticker":"MSM","date":"2015-08-04","pret":-0.01525,"close":70.28}
{"ticker":"MSM","date":"2015-08-05","pret":0.00355,"close":70.49}
{"ticker":"MSM","date":"2015-08-06","pret":0.00028,"close":69.96}
{"ticker":"MSM","date":"2015-08-07","pret":-0.00754,"close":69.75}
{"ticker":"MSM","date":"2015-08-10","pret":0.002,"close":71.44}
{"ticker":"MSM","date":"2015-08-11","pret":0.00922,"close":70.34}
{"ticker":"MSM","date":"2015-08-12","pret":-0.01508,"close":71.14}
{"ticker":"MSM","date":"2015-08-13","pret":0.01494,"close":70.71}
{"ticker":"MSM","date":"2015-08-14","pret":0.00042,"close":71.62}
{"ticker":"MSM","date":"2015-08-17","pret":0.0083,"close":71.6}
{"ticker":"MSM","date":"2015-08-18","pret":0.00112,"close":72.03}
{"ticker":"MSM","date":"2015-08-19","pret":0.00182,"close":71.04}
{"ticker":"MSM","date":"2015-08-20","pret":-0.01803,"close":69.43}
{"ticker":"MSM","date":"2015-08-21","pret":-0.02039,"close":68.5}
{"ticker":"MSM","date":"2015-08-24","pret":-0.05365,"close":66.24}
{"ticker":"MSM","date":"2015-08-25","pret":0.03046,"close":65.04}
{"ticker":"MSM","date":"2015-08-26","pret":-0.01722,"close":65.78}
{"ticker":"MSM","date":"2015-08-27","pret":0.00407,"close":67.06}
{"ticker":"MSM","date":"2015-08-28","pret":0.00824,"close":67.45}
{"ticker":"MSM","date":"2015-08-31","pret":0.00194,"close":67.69}
{"ticker":"MSM","date":"2015-09-01","pret":-0.00612,"close":66.04}
{"ticker":"MSM","date":"2015-09-02","pret":-0.00105,"close":67.39}
{"ticker":"MSM","date":"2015-09-03","pret":0.01045,"close":67.22}
{"ticker":"MSM","date":"2015-09-04","pret":-0.01225,"close":65.91}
{"ticker":"MSM","date":"2015-09-08","pret":0.0045,"close":67.26}
{"ticker":"MSM","date":"2015-09-09","pret":0.01544,"close":67.18}
{"ticker":"MSM","date":"2015-09-10","pret":-0.01156,"close":66.97}
{"ticker":"MSM","date":"2015-09-11","pret":-0.00748,"close":66.6}
{"ticker":"MSM","date":"2015-09-14","pret":-0.0003,"close":65.79}
{"ticker":"MSM","date":"2015-09-15","pret":-0.0092,"close":66.99}
{"ticker":"MSM","date":"2015-09-16","pret":0.01594,"close":67.89}
{"ticker":"MSM","date":"2015-09-17","pret":0.01231,"close":66.66}
{"ticker":"MSM","date":"2015-09-18","pret":-0.02855,"close":64.08}
{"ticker":"MSM","date":"2015-09-21","pret":-0.02518,"close":64.4}
{"ticker":"MSM","date":"2015-09-22","pret":-0.00922,"close":63.8}
{"ticker":"MSM","date":"2015-09-23","pret":0.00266,"close":62.97}
{"ticker":"MSM","date":"2015-09-24","pret":-0.02392,"close":62.31}
{"ticker":"MSM","date":"2015-09-25","pret":0.00639,"close":62.19}
{"ticker":"MSM","date":"2015-09-28","pret":-0.01525,"close":61.29}
{"ticker":"MSM","date":"2015-09-29","pret":-0.00698,"close":61.3}
{"ticker":"MSM","date":"2015-09-30","pret":0.0052,"close":61.03}
{"ticker":"MSM","date":"2015-10-01","pret":-0.00993,"close":60.08}
{"ticker":"MSM","date":"2015-10-02","pret":-0.02906,"close":61.09}
{"ticker":"MSM","date":"2015-10-05","pret":0.0302,"close":62.41}
{"ticker":"MSM","date":"2015-10-06","pret":0.02039,"close":63.46}
{"ticker":"MSM","date":"2015-10-07","pret":0.02358,"close":64.05}
{"ticker":"MSM","date":"2015-10-08","pret":0,"close":64.99}
{"ticker":"MSM","date":"2015-10-09","pret":0.01583,"close":64.49}
{"ticker":"MSM","date":"2015-10-12","pret":-0.00602,"close":63.95}
{"ticker":"MSM","date":"2015-10-13","pret":-0.02446,"close":62.21}
{"ticker":"MSM","date":"2015-10-14","pret":-0.01182,"close":61.75}
{"ticker":"MSM","date":"2015-10-15","pret":-0.00451,"close":61.46}
{"ticker":"MSM","date":"2015-10-16","pret":-0.01627,"close":59.78}
{"ticker":"MSM","date":"2015-10-19","pret":-0.02507,"close":58.9}
{"ticker":"MSM","date":"2015-10-20","pret":-0.01235,"close":59.69}
{"ticker":"MSM","date":"2015-10-21","pret":0.01789,"close":58.86}
{"ticker":"MSM","date":"2015-10-22","pret":-0.00806,"close":59.9}
{"ticker":"MSM","date":"2015-10-23","pret":0.01273,"close":59.78}
{"ticker":"MSM","date":"2015-10-26","pret":-0.0045,"close":59.64}
{"ticker":"MSM","date":"2015-10-27","pret":-0.00352,"close":59.58}
{"ticker":"MSM","date":"2015-10-28","pret":-0.0005,"close":61.61}
{"ticker":"MSM","date":"2015-10-29","pret":0.03205,"close":61.93}
{"ticker":"MSM","date":"2015-10-30","pret":0.00793,"close":62.77}
{"ticker":"MSM","date":"2015-11-02","pret":0.0117,"close":63.92}
{"ticker":"MSM","date":"2015-11-03","pret":0.01942,"close":64.42}
{"ticker":"MSM","date":"2015-11-04","pret":0.00949,"close":64.08}
{"ticker":"MSM","date":"2015-11-05","pret":-0.00934,"close":64.14}
{"ticker":"MSM","date":"2015-11-06","pret":-0.0047,"close":63.61}
{"ticker":"MSM","date":"2015-11-09","pret":-0.00378,"close":62.5}
{"ticker":"MSM","date":"2015-11-10","pret":-0.01653,"close":61.99}
{"ticker":"MSM","date":"2015-11-11","pret":-0.0053,"close":61.59}
{"ticker":"MSM","date":"2015-11-12","pret":-0.01216,"close":59.9}
{"ticker":"MSM","date":"2015-11-13","pret":-0.02695,"close":60.12}
{"ticker":"MSM","date":"2015-11-16","pret":0.00618,"close":60.36}
{"ticker":"MSM","date":"2015-11-17","pret":0.00565,"close":59.9}
{"ticker":"MSM","date":"2015-11-18","pret":-0.00432,"close":61.01}
{"ticker":"MSM","date":"2015-11-19","pret":0.01092,"close":60.42}
{"ticker":"MSM","date":"2015-11-20","pret":-0.00214,"close":60.72}
{"ticker":"MSM","date":"2015-11-23","pret":-0.00082,"close":61.05}
{"ticker":"MSM","date":"2015-11-24","pret":0.00099,"close":61}
{"ticker":"MSM","date":"2015-11-25","pret":0.00428,"close":61.23}
{"ticker":"MSM","date":"2015-11-26"}
{"ticker":"MSM","date":"2015-11-27","pret":0.0036,"close":61.25}
{"ticker":"MSM","date":"2015-11-30","pret":0.00554,"close":61.7}
{"ticker":"MSM","date":"2015-12-01","pret":0.00454,"close":62}
{"ticker":"MSM","date":"2015-12-02","pret":0.00097,"close":61.85}
{"ticker":"MSM","date":"2015-12-03","pret":0.00339,"close":61.47}
{"ticker":"MSM","date":"2015-12-04","pret":-0.01037,"close":62.21}
{"ticker":"MSM","date":"2015-12-07","pret":0.0086,"close":61.35}
{"ticker":"MSM","date":"2015-12-08","pret":-0.0222,"close":59.3}
{"ticker":"MSM","date":"2015-12-09","pret":-0.02949,"close":59.3}
{"ticker":"MSM","date":"2015-12-10","pret":0.0083,"close":59.52}
{"ticker":"MSM","date":"2015-12-11","pret":-0.00439,"close":58.66}
{"ticker":"MSM","date":"2015-12-14","pret":-0.00612,"close":58.56}
{"ticker":"MSM","date":"2015-12-15","pret":-0.0191,"close":56.88}
{"ticker":"MSM","date":"2015-12-16","pret":-0.00627,"close":56.5}
{"ticker":"MSM","date":"2015-12-17"}
{"ticker":"MSM","date":"2015-12-18","pret":-0.04213,"close":55.06}
{"ticker":"MSM","date":"2015-12-21","pret":0.00781,"close":55.53}
{"ticker":"MSM","date":"2015-12-22","pret":0.00397,"close":56.56}
{"ticker":"MSM","date":"2015-12-23","pret":0.02562,"close":57.75}
{"ticker":"MSM","date":"2015-12-24","pret":0.01412,"close":57.61}
{"ticker":"MSM","date":"2015-12-28","pret":-0.00608,"close":57.16}
{"ticker":"MSM","date":"2015-12-29","pret":0.0033,"close":57.44}
{"ticker":"MSM","date":"2015-12-30","pret":-0.0054,"close":57.35}
{"ticker":"MSM","date":"2015-12-31","pret":-0.00367,"close":56.27}
{"ticker":"MSM","date":"2016-01-04","pret":-0.02538,"close":56.53}
{"ticker":"MSM","date":"2016-01-05","pret":0.01658,"close":56.56}
{"ticker":"MSO","date":"2015-01-02","pret":0,"close":4.2}
{"ticker":"MSO","date":"2015-01-05","pret":-0.02817,"close":4.14}
{"ticker":"MSO","date":"2015-01-06","pret":-0.01681,"close":4.1}
{"ticker":"MSO","date":"2015-01-07","pret":0.00724,"close":4.16}
{"ticker":"MSO","date":"2015-01-08","pret":-0.00482,"close":4.11}
{"ticker":"MSO","date":"2015-01-09","pret":-0.00484,"close":4.15}
{"ticker":"MSO","date":"2015-01-12","pret":0.00242,"close":4.25}
{"ticker":"MSO","date":"2015-01-13","pret":0.01681,"close":4.41}
{"ticker":"MSO","date":"2015-01-14","pret":0.03739,"close":4.6}
{"ticker":"MSO","date":"2015-01-15","pret":0.05358,"close":4.6}
{"ticker":"MSO","date":"2015-01-16","pret":-0.00654,"close":4.77}
{"ticker":"MSO","date":"2015-01-20","pret":0.04283,"close":4.75}
{"ticker":"MSO","date":"2015-01-21","pret":-0.01266,"close":4.73}
{"ticker":"MSO","date":"2015-01-22","pret":0.00424,"close":4.86}
{"ticker":"MSO","date":"2015-01-23","pret":0.02299,"close":4.81}
{"ticker":"MSO","date":"2015-01-26","pret":-0.00622,"close":4.85}
{"ticker":"MSO","date":"2015-01-27","pret":-0.01889,"close":4.83}
{"ticker":"MSO","date":"2015-01-28","pret":0.03128,"close":4.69}
{"ticker":"MSO","date":"2015-01-29","pret":-0.03766,"close":4.72}
{"ticker":"MSO","date":"2015-01-30","pret":-0.00642,"close":4.64}
{"ticker":"MSO","date":"2015-02-02","pret":0.00214,"close":4.54}
{"ticker":"MSO","date":"2015-02-03","pret":-0.02823,"close":4.56}
{"ticker":"MSO","date":"2015-02-04","pret":-0.00441,"close":4.52}
{"ticker":"MSO","date":"2015-02-05","pret":-0.00222,"close":4.55}
{"ticker":"MSO","date":"2015-02-06","pret":0.00883,"close":4.57}
{"ticker":"MSO","date":"2015-02-09","pret":-0.0022,"close":4.47}
{"ticker":"MSO","date":"2015-02-10","pret":-0.01554,"close":4.45}
{"ticker":"MSO","date":"2015-02-11","pret":-0.00673,"close":4.4}
{"ticker":"MSO","date":"2015-02-12","pret":-0.00678,"close":4.48}
{"ticker":"MSO","date":"2015-02-13","pret":0.01798,"close":4.51}
{"ticker":"MSO","date":"2015-02-17","pret":0.00887,"close":4.48}
{"ticker":"MSO","date":"2015-02-18","pret":-0.01333,"close":4.6}
{"ticker":"MSO","date":"2015-02-19","pret":0.03084,"close":4.75}
{"ticker":"MSO","date":"2015-02-20","pret":0.03202,"close":4.78}
{"ticker":"MSO","date":"2015-02-23","pret":-0.0021,"close":4.81}
{"ticker":"MSO","date":"2015-02-24","pret":0.0167,"close":4.77}
{"ticker":"MSO","date":"2015-02-25","pret":-0.01881,"close":4.76}
{"ticker":"MSO","date":"2015-02-26","pret":0,"close":4.77}
{"ticker":"MSO","date":"2015-02-27","pret":0.00211,"close":4.73}
{"ticker":"MSO","date":"2015-03-02","pret":-0.00634,"close":4.78}
{"ticker":"MSO","date":"2015-03-03","pret":0.00423,"close":4.69}
{"ticker":"MSO","date":"2015-03-04","pret":-0.01917,"close":4.73}
{"ticker":"MSO","date":"2015-03-05","pret":0.01706,"close":4.87}
{"ticker":"MSO","date":"2015-03-06","pret":0.09473,"close":4.96}
{"ticker":"MSO","date":"2015-03-09","pret":-0.03523,"close":5.04}
{"ticker":"MSO","date":"2015-03-10","pret":-0.00399,"close":5.03}
{"ticker":"MSO","date":"2015-03-11","pret":0.00598,"close":5.18}
{"ticker":"MSO","date":"2015-03-12","pret":0.03899,"close":5.29}
{"ticker":"MSO","date":"2015-03-13","pret":0.00951,"close":5.56}
{"ticker":"MSO","date":"2015-03-16","pret":0.08701,"close":6.36}
{"ticker":"MSO","date":"2015-03-17","pret":0.10066,"close":6.45}
{"ticker":"MSO","date":"2015-03-18","pret":0.01866,"close":6.42}
{"ticker":"MSO","date":"2015-03-19","pret":-0.01084,"close":6.19}
{"ticker":"MSO","date":"2015-03-20","pret":-0.03165,"close":6.27}
{"ticker":"MSO","date":"2015-03-23","pret":0,"close":6.33}
{"ticker":"MSO","date":"2015-03-24","pret":0.02226,"close":6.43}
{"ticker":"MSO","date":"2015-03-25","pret":0.02023,"close":6.27}
{"ticker":"MSO","date":"2015-03-26","pret":-0.03289,"close":6.2}
{"ticker":"MSO","date":"2015-03-27","pret":-0.00799,"close":6.46}
{"ticker":"MSO","date":"2015-03-30","pret":0.03625,"close":6.38}
{"ticker":"MSO","date":"2015-03-31","pret":-0.02667,"close":6.5}
{"ticker":"MSO","date":"2015-04-01","pret":0.03284,"close":6.5}
{"ticker":"MSO","date":"2015-04-02","pret":0.00307,"close":6.69}
{"ticker":"MSO","date":"2015-04-06","pret":0.02574,"close":6.46}
{"ticker":"MSO","date":"2015-04-07","pret":-0.05374,"close":6.44}
{"ticker":"MSO","date":"2015-04-08","pret":0.01254,"close":6.4}
{"ticker":"MSO","date":"2015-04-09","pret":-0.00312,"close":6.28}
{"ticker":"MSO","date":"2015-04-10","pret":-0.01893,"close":6.2}
{"ticker":"MSO","date":"2015-04-13","pret":-0.01929,"close":6.17}
{"ticker":"MSO","date":"2015-04-14","pret":0.00324,"close":6.11}
{"ticker":"MSO","date":"2015-04-15","pret":-0.01139,"close":5.97}
{"ticker":"MSO","date":"2015-04-16","pret":-0.02318,"close":5.83}
{"ticker":"MSO","date":"2015-04-17","pret":-0.02545,"close":5.75}
{"ticker":"MSO","date":"2015-04-20","pret":-0.01733,"close":5.97}
{"ticker":"MSO","date":"2015-04-21","pret":0.0411,"close":6.02}
{"ticker":"MSO","date":"2015-04-22","pret":0.00502,"close":5.93}
{"ticker":"MSO","date":"2015-04-23","pret":-0.01514,"close":5.98}
{"ticker":"MSO","date":"2015-04-24","pret":0.01681,"close":5.96}
{"ticker":"MSO","date":"2015-04-27","pret":-0.00669,"close":5.83}
{"ticker":"MSO","date":"2015-04-28","pret":-0.01692,"close":5.67}
{"ticker":"MSO","date":"2015-04-29","pret":-0.04717,"close":5.5}
{"ticker":"MSO","date":"2015-04-30","pret":-0.01623,"close":5.5}
{"ticker":"MSO","date":"2015-05-01","pret":-0.00182,"close":5.71}
{"ticker":"MSO","date":"2015-05-04","pret":0.03578,"close":5.85}
{"ticker":"MSO","date":"2015-05-05","pret":-0.03396,"close":5.42}
{"ticker":"MSO","date":"2015-05-06","pret":-0.01835,"close":5.51}
{"ticker":"MSO","date":"2015-05-07","pret":0.01653,"close":5.3}
{"ticker":"MSO","date":"2015-05-08","pret":-0.0277,"close":5.4}
{"ticker":"MSO","date":"2015-05-11","pret":0.0056,"close":5.43}
{"ticker":"MSO","date":"2015-05-12","pret":0.00557,"close":5.41}
{"ticker":"MSO","date":"2015-05-13","pret":0.00185,"close":5.28}
{"ticker":"MSO","date":"2015-05-14","pret":-0.02432,"close":5.3}
{"ticker":"MSO","date":"2015-05-15","pret":0.00189,"close":5.08}
{"ticker":"MSO","date":"2015-05-18","pret":-0.04643,"close":5.24}
{"ticker":"MSO","date":"2015-05-19","pret":0.03884,"close":5.28}
{"ticker":"MSO","date":"2015-05-20","pret":0.0057,"close":5.18}
{"ticker":"MSO","date":"2015-05-21","pret":-0.02299,"close":5.17}
{"ticker":"MSO","date":"2015-05-22","pret":-0.00194,"close":5.16}
{"ticker":"MSO","date":"2015-05-26","pret":0,"close":5.08}
{"ticker":"MSO","date":"2015-05-27","pret":-0.01566,"close":5.04}
{"ticker":"MSO","date":"2015-05-28","pret":-0.0119,"close":5.08}
{"ticker":"MSO","date":"2015-05-29","pret":0.01388,"close":5.2}
{"ticker":"MSO","date":"2015-06-01","pret":0.03292,"close":5}
{"ticker":"MSO","date":"2015-06-02","pret":-0.04679,"close":4.98}
{"ticker":"MSO","date":"2015-06-03","pret":-0.00601,"close":4.94}
{"ticker":"MSO","date":"2015-06-04","pret":-0.01009,"close":4.93}
{"ticker":"MSO","date":"2015-06-05","pret":0.00405,"close":4.99}
{"ticker":"MSO","date":"2015-06-08","pret":0.01005,"close":5.17}
{"ticker":"MSO","date":"2015-06-09","pret":0.03344,"close":5.02}
{"ticker":"MSO","date":"2015-06-10","pret":-0.02151,"close":5.1}
{"ticker":"MSO","date":"2015-06-11","pret":0.00787,"close":5.02}
{"ticker":"MSO","date":"2015-06-12","pret":-0.01382,"close":5.12}
{"ticker":"MSO","date":"2015-06-15","pret":0.02163,"close":5.16}
{"ticker":"MSO","date":"2015-06-16","pret":0.00775,"close":5.23}
{"ticker":"MSO","date":"2015-06-17","pret":0.00578,"close":5.1}
{"ticker":"MSO","date":"2015-06-18","pret":-0.01742,"close":6.44}
{"ticker":"MSO","date":"2015-06-19","pret":0.25088,"close":6.98}
{"ticker":"MSO","date":"2015-06-22","pret":-0.08895,"close":6.12}
{"ticker":"MSO","date":"2015-06-23","pret":0.01156,"close":6.16}
{"ticker":"MSO","date":"2015-06-24","pret":0.01143,"close":6.16}
{"ticker":"MSO","date":"2015-06-25","pret":0.03822,"close":6.4}
{"ticker":"MSO","date":"2015-06-26","pret":0.00312,"close":6.42}
{"ticker":"MSO","date":"2015-06-29","pret":-0.01887,"close":6.19}
{"ticker":"MSO","date":"2015-06-30","pret":-0.00159,"close":6.24}
{"ticker":"MSO","date":"2015-07-01","pret":-0.00318,"close":6.29}
{"ticker":"MSO","date":"2015-07-02","pret":0.00636,"close":6.31}
{"ticker":"MSO","date":"2015-07-06","pret":-0.01759,"close":6.2}
{"ticker":"MSO","date":"2015-07-07","pret":0,"close":6.18}
{"ticker":"MSO","date":"2015-07-08","pret":-0.0081,"close":6.19}
{"ticker":"MSO","date":"2015-07-09","pret":0.00648,"close":6.18}
{"ticker":"MSO","date":"2015-07-10","pret":0.00644,"close":6.22}
{"ticker":"MSO","date":"2015-07-13","pret":-0.00483,"close":6.19}
{"ticker":"MSO","date":"2015-07-14","pret":-0.00161,"close":6.19}
{"ticker":"MSO","date":"2015-07-15","pret":0,"close":6.19}
{"ticker":"MSO","date":"2015-07-16","pret":0,"close":6.28}
{"ticker":"MSO","date":"2015-07-17","pret":0.00804,"close":6.21}
{"ticker":"MSO","date":"2015-07-20","pret":-0.00804,"close":6.19}
{"ticker":"MSO","date":"2015-07-21","pret":0.00161,"close":6.2}
{"ticker":"MSO","date":"2015-07-22","pret":0.00161,"close":6.19}
{"ticker":"MSO","date":"2015-07-23","pret":-0.00808,"close":6.12}
{"ticker":"MSO","date":"2015-07-24","pret":-0.00652,"close":6.11}
{"ticker":"MSO","date":"2015-07-27","pret":-0.00164,"close":6.1}
{"ticker":"MSO","date":"2015-07-28","pret":-0.00164,"close":6.08}
{"ticker":"MSO","date":"2015-07-29","pret":-0.00328,"close":6.07}
{"ticker":"MSO","date":"2015-07-30","pret":-0.00165,"close":6.06}
{"ticker":"MSO","date":"2015-07-31","pret":0,"close":6.07}
{"ticker":"MSO","date":"2015-08-03","pret":0.00493,"close":6.07}
{"ticker":"MSO","date":"2015-08-04","pret":-0.00493,"close":6.08}
{"ticker":"MSO","date":"2015-08-05","pret":-0.0033,"close":6.05}
{"ticker":"MSO","date":"2015-08-06","pret":0,"close":5.97}
{"ticker":"MSO","date":"2015-08-07","pret":-0.01667,"close":5.91}
{"ticker":"MSO","date":"2015-08-10","pret":-0.00674,"close":5.96}
{"ticker":"MSO","date":"2015-08-11","pret":0.00506,"close":5.94}
{"ticker":"MSO","date":"2015-08-12","pret":-0.00337,"close":5.92}
{"ticker":"MSO","date":"2015-08-13","pret":0.00169,"close":5.97}
{"ticker":"MSO","date":"2015-08-14","pret":0.01174,"close":6.01}
{"ticker":"MSO","date":"2015-08-17","pret":-0.00669,"close":6.01}
{"ticker":"MSO","date":"2015-08-18","pret":0.00835,"close":5.99}
{"ticker":"MSO","date":"2015-08-19","pret":-0.005,"close":6}
{"ticker":"MSO","date":"2015-08-20","pret":-0.00167,"close":5.96}
{"ticker":"MSO","date":"2015-08-21","pret":-0.00504,"close":5.98}
{"ticker":"MSO","date":"2015-08-24","pret":-0.01185,"close":6}
{"ticker":"MSO","date":"2015-08-25","pret":0.02523,"close":5.98}
{"ticker":"MSO","date":"2015-08-26","pret":0.00497,"close":6.02}
{"ticker":"MSO","date":"2015-08-27","pret":-0.00663,"close":6.02}
{"ticker":"MSO","date":"2015-08-28","pret":-0.00333,"close":6.02}
{"ticker":"MSO","date":"2015-08-31","pret":0.00167,"close":6.05}
{"ticker":"MSO","date":"2015-09-01","pret":0,"close":6.06}
{"ticker":"MSO","date":"2015-09-02","pret":0.0116,"close":6.08}
{"ticker":"MSO","date":"2015-09-03","pret":-0.00165,"close":6.09}
{"ticker":"MSO","date":"2015-09-04","pret":-0.00165,"close":6.09}
{"ticker":"MSO","date":"2015-09-08","pret":0.00495,"close":6.11}
{"ticker":"MSO","date":"2015-09-09","pret":0.00328,"close":6.1}
{"ticker":"MSO","date":"2015-09-10","pret":-0.00164,"close":6.1}
{"ticker":"MSO","date":"2015-09-11","pret":-0.00164,"close":6.09}
{"ticker":"MSO","date":"2015-09-14","pret":0,"close":6.11}
{"ticker":"MSO","date":"2015-09-15","pret":0.00492,"close":6.08}
{"ticker":"MSO","date":"2015-09-16","pret":-0.00328,"close":6.06}
{"ticker":"MSO","date":"2015-09-17","pret":-0.00824,"close":6.08}
{"ticker":"MSO","date":"2015-09-18","pret":-0.01166,"close":6.08}
{"ticker":"MSO","date":"2015-09-21","pret":0.02154,"close":6.08}
{"ticker":"MSO","date":"2015-09-22","pret":-0.00658,"close":6}
{"ticker":"MSO","date":"2015-09-23","pret":-0.00662,"close":6.06}
{"ticker":"MSO","date":"2015-09-24","pret":0.00497,"close":6.06}
{"ticker":"MSO","date":"2015-09-25","pret":0,"close":5.91}
{"ticker":"MSO","date":"2015-09-28","pret":-0.02172,"close":5.86}
{"ticker":"MSO","date":"2015-09-29","pret":-0.00338,"close":5.91}
{"ticker":"MSO","date":"2015-09-30","pret":0.00507,"close":5.96}
{"ticker":"MSO","date":"2015-10-01","pret":0,"close":5.98}
{"ticker":"MSO","date":"2015-10-02","pret":0.00337,"close":6.09}
{"ticker":"MSO","date":"2015-10-05","pret":0.02161,"close":6.08}
{"ticker":"MSO","date":"2015-10-06","pret":0.00164,"close":6.06}
{"ticker":"MSO","date":"2015-10-07","pret":-0.00329,"close":6.06}
{"ticker":"MSO","date":"2015-10-08","pret":-0.0033,"close":6.07}
{"ticker":"MSO","date":"2015-10-09","pret":0.0033,"close":6.08}
{"ticker":"MSO","date":"2015-10-12","pret":0,"close":6.08}
{"ticker":"MSO","date":"2015-10-13","pret":0,"close":6.06}
{"ticker":"MSO","date":"2015-10-14","pret":-0.00165,"close":6.06}
{"ticker":"MSO","date":"2015-10-15","pret":0,"close":6.08}
{"ticker":"MSO","date":"2015-10-16","pret":0.0033,"close":6.06}
{"ticker":"MSO","date":"2015-10-19","pret":-0.00495,"close":6.08}
{"ticker":"MSO","date":"2015-10-20","pret":0.00165,"close":6.06}
{"ticker":"MSO","date":"2015-10-21","pret":0,"close":6.05}
{"ticker":"MSO","date":"2015-10-22","pret":0,"close":6.06}
{"ticker":"MSO","date":"2015-10-23","pret":0.00494,"close":6.04}
{"ticker":"MSO","date":"2015-10-26","pret":-0.01489,"close":6.01}
{"ticker":"MSO","date":"2015-10-27","pret":0,"close":5.96}
{"ticker":"MSO","date":"2015-10-28","pret":-0.00669,"close":6.05}
{"ticker":"MSO","date":"2015-10-29","pret":0.01002,"close":6.05}
{"ticker":"MSO","date":"2015-10-30","pret":0.00827,"close":6.04}
{"ticker":"MSO","date":"2015-11-02","pret":-0.00661,"close":6.07}
{"ticker":"MSO","date":"2015-11-03","pret":0.00166,"close":6.1}
{"ticker":"MSO","date":"2015-11-04","pret":0.0066,"close":6.1}
{"ticker":"MSO","date":"2015-11-05","pret":-0.04542,"close":6.05}
{"ticker":"MSO","date":"2015-11-06","pret":0.03882,"close":6.06}
{"ticker":"MSO","date":"2015-11-09","pret":-0.00332,"close":6.02}
{"ticker":"MSO","date":"2015-11-10","pret":0,"close":6.05}
{"ticker":"MSO","date":"2015-11-11","pret":0.00332,"close":6.05}
{"ticker":"MSO","date":"2015-11-12","pret":0.00165,"close":6.06}
{"ticker":"MSO","date":"2015-11-13","pret":0,"close":6.02}
{"ticker":"MSO","date":"2015-11-16","pret":-0.00497,"close":6.01}
{"ticker":"MSO","date":"2015-11-17","pret":-0.005,"close":5.97}
{"ticker":"MSO","date":"2015-11-18","pret":-0.00334,"close":6.01}
{"ticker":"MSO","date":"2015-11-19","pret":0.00501,"close":5.98}
{"ticker":"MSO","date":"2015-11-20","pret":0.00166,"close":6.02}
{"ticker":"MSO","date":"2015-11-23","pret":-0.00166,"close":5.99}
{"ticker":"MSO","date":"2015-11-24","pret":-0.00501,"close":6}
{"ticker":"MSO","date":"2015-11-25","pret":0.00501,"close":6.08}
{"ticker":"MSO","date":"2015-11-26"}
{"ticker":"MSO","date":"2015-11-27","pret":0.0083,"close":6.11}
{"ticker":"MSO","date":"2015-11-30","pret":0.00165,"close":6.07}
{"ticker":"MSO","date":"2015-12-01","pret":0.00165,"close":6.1}
{"ticker":"MSO","date":"2015-12-02","pret":-0.00496,"close":6.19}
{"ticker":"MSO","date":"2015-12-03","pret":0.05946,"close":6.19}
{"ticker":"MSO","date":"2015-12-04","pret":-0.03331,"close":6.25}
{"ticker":"MSO","date":"2015-12-07"}
{"ticker":"MSO","date":"2015-12-08"}
{"ticker":"MSO","date":"2015-12-09"}
{"ticker":"MSO","date":"2015-12-10"}
{"ticker":"MSO","date":"2015-12-11"}
{"ticker":"MSO","date":"2015-12-14"}
{"ticker":"MSO","date":"2015-12-15"}
{"ticker":"MSO","date":"2015-12-16"}
{"ticker":"MSO","date":"2015-12-17"}
{"ticker":"MSO","date":"2015-12-18"}
{"ticker":"MSO","date":"2015-12-21"}
{"ticker":"MSO","date":"2015-12-22"}
{"ticker":"MSO","date":"2015-12-23"}
{"ticker":"MSO","date":"2015-12-24"}
{"ticker":"MSO","date":"2015-12-28"}
{"ticker":"MSO","date":"2015-12-29"}
{"ticker":"MSO","date":"2015-12-30"}
{"ticker":"MSO","date":"2015-12-31"}
{"ticker":"MSO","date":"2016-01-04"}
{"ticker":"MSO","date":"2016-01-05"}
{"ticker":"MSTR","date":"2015-01-02","pret":0.02911,"close":163.12}
{"ticker":"MSTR","date":"2015-01-05","pret":-0.01259,"close":162.98}
{"ticker":"MSTR","date":"2015-01-06","pret":0.0077,"close":157.97}
{"ticker":"MSTR","date":"2015-01-07","pret":-0.02196,"close":158}
{"ticker":"MSTR","date":"2015-01-08","pret":-0.00358,"close":162.41}
{"ticker":"MSTR","date":"2015-01-09","pret":0.02456,"close":159.62}
{"ticker":"MSTR","date":"2015-01-12","pret":-0.01747,"close":158.68}
{"ticker":"MSTR","date":"2015-01-13","pret":0.00225,"close":158.06}
{"ticker":"MSTR","date":"2015-01-14","pret":-0.02219,"close":158.7}
{"ticker":"MSTR","date":"2015-01-15","pret":0.01738,"close":153.66}
{"ticker":"MSTR","date":"2015-01-16","pret":-0.04269,"close":157.89}
{"ticker":"MSTR","date":"2015-01-20","pret":0.03476,"close":159.98}
{"ticker":"MSTR","date":"2015-01-21","pret":0.01112,"close":158.9}
{"ticker":"MSTR","date":"2015-01-22","pret":-0.00476,"close":163.58}
{"ticker":"MSTR","date":"2015-01-23","pret":0.03028,"close":165.21}
{"ticker":"MSTR","date":"2015-01-26","pret":0.00237,"close":168.3}
{"ticker":"MSTR","date":"2015-01-27","pret":-0.07666,"close":161.45}
{"ticker":"MSTR","date":"2015-01-28","pret":0.06628,"close":159.03}
{"ticker":"MSTR","date":"2015-01-29","pret":-0.01496,"close":161.88}
{"ticker":"MSTR","date":"2015-01-30","pret":0.00137,"close":161.6}
{"ticker":"MSTR","date":"2015-02-02","pret":0.01647,"close":165.01}
{"ticker":"MSTR","date":"2015-02-03","pret":0.0156,"close":167.5}
{"ticker":"MSTR","date":"2015-02-04","pret":0.00289,"close":168.96}
{"ticker":"MSTR","date":"2015-02-05","pret":0.01798,"close":174.22}
{"ticker":"MSTR","date":"2015-02-06","pret":0.03114,"close":175.16}
{"ticker":"MSTR","date":"2015-02-09","pret":0.00074,"close":175.33}
{"ticker":"MSTR","date":"2015-02-10","pret":0.01091,"close":177.83}
{"ticker":"MSTR","date":"2015-02-11","pret":0.00074,"close":178.06}
{"ticker":"MSTR","date":"2015-02-12","pret":0.01062,"close":178.75}
{"ticker":"MSTR","date":"2015-02-13","pret":0.00268,"close":181.24}
{"ticker":"MSTR","date":"2015-02-17","pret":0.01455,"close":179.66}
{"ticker":"MSTR","date":"2015-02-18","pret":-0.02915,"close":179.66}
{"ticker":"MSTR","date":"2015-02-19","pret":0.0117,"close":179.62}
{"ticker":"MSTR","date":"2015-02-20","pret":0.00669,"close":179.55}
{"ticker":"MSTR","date":"2015-02-23","pret":-0.0092,"close":177.39}
{"ticker":"MSTR","date":"2015-02-24","pret":-0.00861,"close":177.33}
{"ticker":"MSTR","date":"2015-02-25","pret":0.00502,"close":179.3}
{"ticker":"MSTR","date":"2015-02-26","pret":0.01002,"close":179.51}
{"ticker":"MSTR","date":"2015-02-27","pret":0.00239,"close":178.34}
{"ticker":"MSTR","date":"2015-03-02","pret":-0.00786,"close":179.59}
{"ticker":"MSTR","date":"2015-03-03","pret":0.00291,"close":179.19}
{"ticker":"MSTR","date":"2015-03-04","pret":-0.0065,"close":174.68}
{"ticker":"MSTR","date":"2015-03-05","pret":-0.01815,"close":170.3}
{"ticker":"MSTR","date":"2015-03-06","pret":-0.03945,"close":161.72}
{"ticker":"MSTR","date":"2015-03-09","pret":-0.03637,"close":164.86}
{"ticker":"MSTR","date":"2015-03-10","pret":0.0037,"close":161.04}
{"ticker":"MSTR","date":"2015-03-11","pret":-0.00401,"close":160.21}
{"ticker":"MSTR","date":"2015-03-12","pret":-0.00874,"close":163.03}
{"ticker":"MSTR","date":"2015-03-13","pret":0.01686,"close":164.26}
{"ticker":"MSTR","date":"2015-03-16","pret":0.00969,"close":168.41}
{"ticker":"MSTR","date":"2015-03-17","pret":0.02041,"close":169.96}
{"ticker":"MSTR","date":"2015-03-18","pret":0.0134,"close":173.24}
{"ticker":"MSTR","date":"2015-03-19","pret":0.01438,"close":173.78}
{"ticker":"MSTR","date":"2015-03-20","pret":0.01241,"close":174.76}
{"ticker":"MSTR","date":"2015-03-23","pret":-0.00166,"close":174.35}
{"ticker":"MSTR","date":"2015-03-24","pret":0.00052,"close":172.5}
{"ticker":"MSTR","date":"2015-03-25","pret":-0.01104,"close":166.96}
{"ticker":"MSTR","date":"2015-03-26","pret":-0.04045,"close":169.54}
{"ticker":"MSTR","date":"2015-03-27","pret":0.02002,"close":170.13}
{"ticker":"MSTR","date":"2015-03-30","pret":0.01254,"close":170.91}
{"ticker":"MSTR","date":"2015-03-31","pret":-0.01396,"close":169.19}
{"ticker":"MSTR","date":"2015-04-01","pret":-0.00343,"close":169.16}
{"ticker":"MSTR","date":"2015-04-02","pret":0.0039,"close":169.52}
{"ticker":"MSTR","date":"2015-04-06","pret":-0.00278,"close":170.02}
{"ticker":"MSTR","date":"2015-04-07","pret":0.01025,"close":170.28}
{"ticker":"MSTR","date":"2015-04-08","pret":-0.00264,"close":172.06}
{"ticker":"MSTR","date":"2015-04-09","pret":0.00691,"close":173.99}
{"ticker":"MSTR","date":"2015-04-10","pret":0.0181,"close":175.99}
{"ticker":"MSTR","date":"2015-04-13","pret":0.00606,"close":171.96}
{"ticker":"MSTR","date":"2015-04-14","pret":-0.02054,"close":171.12}
{"ticker":"MSTR","date":"2015-04-15","pret":0.00609,"close":173.39}
{"ticker":"MSTR","date":"2015-04-16","pret":0.00116,"close":173.35}
{"ticker":"MSTR","date":"2015-04-17","pret":-0.01033,"close":170.65}
{"ticker":"MSTR","date":"2015-04-20","pret":0.00326,"close":171.22}
{"ticker":"MSTR","date":"2015-04-21","pret":0.00487,"close":175.39}
{"ticker":"MSTR","date":"2015-04-22","pret":0.0139,"close":176.32}
{"ticker":"MSTR","date":"2015-04-23","pret":0.00245,"close":176.63}
{"ticker":"MSTR","date":"2015-04-24","pret":0.00844,"close":175.09}
{"ticker":"MSTR","date":"2015-04-27","pret":-0.00475,"close":173.56}
{"ticker":"MSTR","date":"2015-04-28","pret":-0.01814,"close":169.7}
{"ticker":"MSTR","date":"2015-04-29","pret":0.03851,"close":187.07}
{"ticker":"MSTR","date":"2015-04-30","pret":0.03676,"close":182.12}
{"ticker":"MSTR","date":"2015-05-01","pret":-0.02708,"close":182.68}
{"ticker":"MSTR","date":"2015-05-04","pret":0.00587,"close":181.3}
{"ticker":"MSTR","date":"2015-05-05","pret":-0.01106,"close":179}
{"ticker":"MSTR","date":"2015-05-06","pret":-0.0031,"close":179.35}
{"ticker":"MSTR","date":"2015-05-07","pret":-0.00478,"close":177.54}
{"ticker":"MSTR","date":"2015-05-08","pret":-0.00307,"close":180.84}
{"ticker":"MSTR","date":"2015-05-11","pret":0.00796,"close":181.06}
{"ticker":"MSTR","date":"2015-05-12","pret":0.00305,"close":177.58}
{"ticker":"MSTR","date":"2015-05-13","pret":-0.01213,"close":177.43}
{"ticker":"MSTR","date":"2015-05-14","pret":0.00714,"close":179.82}
{"ticker":"MSTR","date":"2015-05-15","pret":0.00044,"close":178.8}
{"ticker":"MSTR","date":"2015-05-18","pret":0.00155,"close":179.1}
{"ticker":"MSTR","date":"2015-05-19","pret":-0.0078,"close":178.69}
{"ticker":"MSTR","date":"2015-05-20","pret":0.00346,"close":176.45}
{"ticker":"MSTR","date":"2015-05-21","pret":-0.02522,"close":175.38}
{"ticker":"MSTR","date":"2015-05-22","pret":0.00148,"close":175.3}
{"ticker":"MSTR","date":"2015-05-26","pret":-0.01223,"close":172.79}
{"ticker":"MSTR","date":"2015-05-27","pret":0.00403,"close":175.31}
{"ticker":"MSTR","date":"2015-05-28","pret":0.00916,"close":176.68}
{"ticker":"MSTR","date":"2015-05-29","pret":0.00902,"close":175.98}
{"ticker":"MSTR","date":"2015-06-01","pret":0.00316,"close":176.14}
{"ticker":"MSTR","date":"2015-06-02","pret":-0.00916,"close":175.88}
{"ticker":"MSTR","date":"2015-06-03","pret":0.00488,"close":177.8}
{"ticker":"MSTR","date":"2015-06-04","pret":-0.00113,"close":174.89}
{"ticker":"MSTR","date":"2015-06-05","pret":-0.01213,"close":180.43}
{"ticker":"MSTR","date":"2015-06-08","pret":0.02864,"close":176.87}
{"ticker":"MSTR","date":"2015-06-09","pret":-0.01238,"close":176.78}
{"ticker":"MSTR","date":"2015-06-10","pret":0.00259,"close":181.76}
{"ticker":"MSTR","date":"2015-06-11","pret":0.02059,"close":180.64}
{"ticker":"MSTR","date":"2015-06-12","pret":-0.00991,"close":178.75}
{"ticker":"MSTR","date":"2015-06-15","pret":-0.01344,"close":174.09}
{"ticker":"MSTR","date":"2015-06-16","pret":-0.02149,"close":176.2}
{"ticker":"MSTR","date":"2015-06-17","pret":0.01646,"close":176.8}
{"ticker":"MSTR","date":"2015-06-18","pret":0.00198,"close":178.64}
{"ticker":"MSTR","date":"2015-06-19","pret":0.00957,"close":177.69}
{"ticker":"MSTR","date":"2015-06-22","pret":-0.00455,"close":178.62}
{"ticker":"MSTR","date":"2015-06-23","pret":0.00141,"close":178.62}
{"ticker":"MSTR","date":"2015-06-24","pret":0.00006,"close":174.23}
{"ticker":"MSTR","date":"2015-06-25","pret":-0.01906,"close":173.89}
{"ticker":"MSTR","date":"2015-06-26","pret":-0.00132,"close":173.86}
{"ticker":"MSTR","date":"2015-06-29","pret":-0.01305,"close":167.88}
{"ticker":"MSTR","date":"2015-06-30","pret":-0.01812,"close":170.08}
{"ticker":"MSTR","date":"2015-07-01","pret":0.01287,"close":170.06}
{"ticker":"MSTR","date":"2015-07-02","pret":-0.00968,"close":172.57}
{"ticker":"MSTR","date":"2015-07-06","pret":0.0077,"close":172.47}
{"ticker":"MSTR","date":"2015-07-07","pret":0.00636,"close":173.6}
{"ticker":"MSTR","date":"2015-07-08","pret":0.00035,"close":172.22}
{"ticker":"MSTR","date":"2015-07-09","pret":0.01225,"close":174.44}
{"ticker":"MSTR","date":"2015-07-10","pret":0.01369,"close":175.7}
{"ticker":"MSTR","date":"2015-07-13","pret":-0.00079,"close":177.1}
{"ticker":"MSTR","date":"2015-07-14","pret":0.00226,"close":180.7}
{"ticker":"MSTR","date":"2015-07-15","pret":0.01994,"close":182.87}
{"ticker":"MSTR","date":"2015-07-16","pret":0.01573,"close":186.3}
{"ticker":"MSTR","date":"2015-07-17","pret":0.01828,"close":185.63}
{"ticker":"MSTR","date":"2015-07-20","pret":0.00096,"close":184}
{"ticker":"MSTR","date":"2015-07-21","pret":-0.02384,"close":181.5}
{"ticker":"MSTR","date":"2015-07-22","pret":-0.0138,"close":183.72}
{"ticker":"MSTR","date":"2015-07-23","pret":0.02585,"close":179.82}
{"ticker":"MSTR","date":"2015-07-24","pret":-0.02735,"close":181.43}
{"ticker":"MSTR","date":"2015-07-27","pret":0.00588,"close":178.17}
{"ticker":"MSTR","date":"2015-07-28","pret":0.12634,"close":202.01}
{"ticker":"MSTR","date":"2015-07-29","pret":-0.0104,"close":204.48}
{"ticker":"MSTR","date":"2015-07-30","pret":0.01176,"close":204.81}
{"ticker":"MSTR","date":"2015-07-31","pret":0.00263,"close":203.85}
{"ticker":"MSTR","date":"2015-08-03","pret":-0.00702,"close":203.5}
{"ticker":"MSTR","date":"2015-08-04","pret":0.01881,"close":214.86}
{"ticker":"MSTR","date":"2015-08-05","pret":0.03991,"close":216.24}
{"ticker":"MSTR","date":"2015-08-06","pret":0.00235,"close":213.04}
{"ticker":"MSTR","date":"2015-08-07","pret":-0.02427,"close":215.61}
{"ticker":"MSTR","date":"2015-08-10","pret":0.01948,"close":218.85}
{"ticker":"MSTR","date":"2015-08-11","pret":0.00512,"close":215.41}
{"ticker":"MSTR","date":"2015-08-12","pret":-0.01306,"close":216.98}
{"ticker":"MSTR","date":"2015-08-13","pret":0.01025,"close":218.71}
{"ticker":"MSTR","date":"2015-08-14","pret":0.00534,"close":218.8}
{"ticker":"MSTR","date":"2015-08-17","pret":-0.00119,"close":221.6}
{"ticker":"MSTR","date":"2015-08-18","pret":0.01645,"close":217.73}
{"ticker":"MSTR","date":"2015-08-19","pret":-0.0205,"close":218.62}
{"ticker":"MSTR","date":"2015-08-20","pret":-0.00005,"close":209.59}
{"ticker":"MSTR","date":"2015-08-21","pret":-0.05287,"close":204}
{"ticker":"MSTR","date":"2015-08-24","pret":-0.05264,"close":196.06}
{"ticker":"MSTR","date":"2015-08-25","pret":0.03966,"close":196.03}
{"ticker":"MSTR","date":"2015-08-26","pret":-0.01045,"close":201.14}
{"ticker":"MSTR","date":"2015-08-27","pret":0.01493,"close":200.87}
{"ticker":"MSTR","date":"2015-08-28","pret":-0.02107,"close":200.99}
{"ticker":"MSTR","date":"2015-08-31","pret":0.00709,"close":198.7}
{"ticker":"MSTR","date":"2015-09-01","pret":-0.0354,"close":196.04}
{"ticker":"MSTR","date":"2015-09-02","pret":0.02374,"close":197.02}
{"ticker":"MSTR","date":"2015-09-03","pret":-0.00905,"close":198.37}
{"ticker":"MSTR","date":"2015-09-04","pret":-0.00714,"close":195.43}
{"ticker":"MSTR","date":"2015-09-08","pret":0.01028,"close":201.25}
{"ticker":"MSTR","date":"2015-09-09","pret":0.02357,"close":198.34}
{"ticker":"MSTR","date":"2015-09-10","pret":-0.02099,"close":198.41}
{"ticker":"MSTR","date":"2015-09-11","pret":0.00504,"close":201.14}
{"ticker":"MSTR","date":"2015-09-14","pret":0.0103,"close":200.95}
{"ticker":"MSTR","date":"2015-09-15","pret":0.0003,"close":207.95}
{"ticker":"MSTR","date":"2015-09-16","pret":0.03267,"close":209.87}
{"ticker":"MSTR","date":"2015-09-17","pret":0.00643,"close":209.9}
{"ticker":"MSTR","date":"2015-09-18","pret":-0.01319,"close":206.68}
{"ticker":"MSTR","date":"2015-09-21","pret":0.00777,"close":208.5}
{"ticker":"MSTR","date":"2015-09-22","pret":-0.0053,"close":207.07}
{"ticker":"MSTR","date":"2015-09-23","pret":0.00468,"close":208.28}
{"ticker":"MSTR","date":"2015-09-24","pret":-0.00429,"close":205.19}
{"ticker":"MSTR","date":"2015-09-25","pret":0.00154,"close":205.19}
{"ticker":"MSTR","date":"2015-09-28","pret":-0.01605,"close":195.28}
{"ticker":"MSTR","date":"2015-09-29","pret":-0.04154,"close":194.72}
{"ticker":"MSTR","date":"2015-09-30","pret":0.00961,"close":196.47}
{"ticker":"MSTR","date":"2015-10-01","pret":-0.00721,"close":199.3}
{"ticker":"MSTR","date":"2015-10-02","pret":0.00706,"close":198.84}
{"ticker":"MSTR","date":"2015-10-05","pret":0.01147,"close":200.99}
{"ticker":"MSTR","date":"2015-10-06","pret":0.0023,"close":197.58}
{"ticker":"MSTR","date":"2015-10-07","pret":-0.00722,"close":199.58}
{"ticker":"MSTR","date":"2015-10-08","pret":0.00356,"close":199.53}
{"ticker":"MSTR","date":"2015-10-09","pret":0.0013,"close":205.25}
{"ticker":"MSTR","date":"2015-10-12","pret":0.02759,"close":206.11}
{"ticker":"MSTR","date":"2015-10-13","pret":-0.00273,"close":199.38}
{"ticker":"MSTR","date":"2015-10-14","pret":-0.02937,"close":196.75}
{"ticker":"MSTR","date":"2015-10-15","pret":-0.00853,"close":199.79}
{"ticker":"MSTR","date":"2015-10-16","pret":0.01584,"close":203.11}
{"ticker":"MSTR","date":"2015-10-19","pret":0.01299,"close":203.73}
{"ticker":"MSTR","date":"2015-10-20","pret":-0.00143,"close":197.11}
{"ticker":"MSTR","date":"2015-10-21","pret":-0.02715,"close":190.36}
{"ticker":"MSTR","date":"2015-10-22","pret":-0.03392,"close":194.92}
{"ticker":"MSTR","date":"2015-10-23","pret":0.03594,"close":188.18}
{"ticker":"MSTR","date":"2015-10-26","pret":-0.05217,"close":196.26}
{"ticker":"MSTR","date":"2015-10-27","pret":-0.0528,"close":168.24}
{"ticker":"MSTR","date":"2015-10-28","pret":-0.05633,"close":178.85}
{"ticker":"MSTR","date":"2015-10-29","pret":0.05476,"close":174.38}
{"ticker":"MSTR","date":"2015-10-30","pret":-0.01863,"close":172.07}
{"ticker":"MSTR","date":"2015-11-02","pret":-0.00939,"close":176.16}
{"ticker":"MSTR","date":"2015-11-03","pret":0.01852,"close":177.12}
{"ticker":"MSTR","date":"2015-11-04","pret":0.01079,"close":180.23}
{"ticker":"MSTR","date":"2015-11-05","pret":0.01456,"close":176.92}
{"ticker":"MSTR","date":"2015-11-06","pret":-0.02104,"close":177.65}
{"ticker":"MSTR","date":"2015-11-09","pret":0.00598,"close":174.86}
{"ticker":"MSTR","date":"2015-11-10","pret":-0.02206,"close":174.45}
{"ticker":"MSTR","date":"2015-11-11","pret":0.0027,"close":174.85}
{"ticker":"MSTR","date":"2015-11-12","pret":-0.02279,"close":172.72}
{"ticker":"MSTR","date":"2015-11-13","pret":0.00823,"close":168.87}
{"ticker":"MSTR","date":"2015-11-16","pret":-0.0179,"close":171.58}
{"ticker":"MSTR","date":"2015-11-17","pret":0.0172,"close":171.93}
{"ticker":"MSTR","date":"2015-11-18","pret":0.0018,"close":174.82}
{"ticker":"MSTR","date":"2015-11-19","pret":0.01282,"close":173}
{"ticker":"MSTR","date":"2015-11-20","pret":-0.00115,"close":173.21}
{"ticker":"MSTR","date":"2015-11-23","pret":-0.0038,"close":173.68}
{"ticker":"MSTR","date":"2015-11-24","pret":-0.00185,"close":173.3}
{"ticker":"MSTR","date":"2015-11-25","pret":-0.01519,"close":175.4}
{"ticker":"MSTR","date":"2015-11-26"}
{"ticker":"MSTR","date":"2015-11-27","pret":0.03168,"close":175.56}
{"ticker":"MSTR","date":"2015-11-30","pret":-0.01281,"close":173.37}
{"ticker":"MSTR","date":"2015-12-01","pret":0.0062,"close":177.19}
{"ticker":"MSTR","date":"2015-12-02","pret":0.01594,"close":176.19}
{"ticker":"MSTR","date":"2015-12-03","pret":-0.00729,"close":173.58}
{"ticker":"MSTR","date":"2015-12-04","pret":-0.01491,"close":176.84}
{"ticker":"MSTR","date":"2015-12-07","pret":0.01264,"close":173.73}
{"ticker":"MSTR","date":"2015-12-08","pret":-0.02351,"close":175.49}
{"ticker":"MSTR","date":"2015-12-09","pret":0.01507,"close":172.53}
{"ticker":"MSTR","date":"2015-12-10","pret":-0.00823,"close":172.75}
{"ticker":"MSTR","date":"2015-12-11","pret":-0.00999,"close":174.14}
{"ticker":"MSTR","date":"2015-12-14","pret":0.01477,"close":175.25}
{"ticker":"MSTR","date":"2015-12-15","pret":0.0149,"close":178.93}
{"ticker":"MSTR","date":"2015-12-16","pret":0.0178,"close":177.12}
{"ticker":"MSTR","date":"2015-12-17"}
{"ticker":"MSTR","date":"2015-12-18","pret":-0.04078,"close":175.74}
{"ticker":"MSTR","date":"2015-12-21","pret":0.02756,"close":177.37}
{"ticker":"MSTR","date":"2015-12-22","pret":0.00366,"close":177.14}
{"ticker":"MSTR","date":"2015-12-23","pret":-0.00017,"close":177.45}
{"ticker":"MSTR","date":"2015-12-24","pret":-0.00575,"close":177.61}
{"ticker":"MSTR","date":"2015-12-28","pret":-0.00187,"close":176.41}
{"ticker":"MSTR","date":"2015-12-29","pret":0.00396,"close":180.64}
{"ticker":"MSTR","date":"2015-12-30","pret":0.01639,"close":178.92}
{"ticker":"MSTR","date":"2015-12-31","pret":-0.00976,"close":179.29}
{"ticker":"MSTR","date":"2016-01-04","pret":-0.01308,"close":171.13}
{"ticker":"MSTR","date":"2016-01-05","pret":-0.02903,"close":171.77}
{"ticker":"MTB","date":"2015-01-02","pret":-0.01078,"close":125.39}
{"ticker":"MTB","date":"2015-01-05","pret":-0.01619,"close":121.35}
{"ticker":"MTB","date":"2015-01-06","pret":-0.02326,"close":118.63}
{"ticker":"MTB","date":"2015-01-07","pret":-0.014,"close":118.88}
{"ticker":"MTB","date":"2015-01-08","pret":0.00208,"close":121.29}
{"ticker":"MTB","date":"2015-01-09","pret":0.00912,"close":118.85}
{"ticker":"MTB","date":"2015-01-12","pret":-0.0195,"close":118.07}
{"ticker":"MTB","date":"2015-01-13","pret":-0.00025,"close":118.85}
{"ticker":"MTB","date":"2015-01-14","pret":-0.01518,"close":115.31}
{"ticker":"MTB","date":"2015-01-15","pret":-0.01863,"close":114.38}
{"ticker":"MTB","date":"2015-01-16","pret":-0.0076,"close":115.03}
{"ticker":"MTB","date":"2015-01-20","pret":0.0109,"close":112.86}
{"ticker":"MTB","date":"2015-01-21","pret":-0.02415,"close":112.28}
{"ticker":"MTB","date":"2015-01-22","pret":0.00249,"close":117.13}
{"ticker":"MTB","date":"2015-01-23","pret":0.03322,"close":115.22}
{"ticker":"MTB","date":"2015-01-26","pret":-0.01373,"close":116.9}
{"ticker":"MTB","date":"2015-01-27","pret":0.00468,"close":116.15}
{"ticker":"MTB","date":"2015-01-28","pret":0.00827,"close":113.72}
{"ticker":"MTB","date":"2015-01-29","pret":-0.02503,"close":115.4}
{"ticker":"MTB","date":"2015-01-30","pret":0.00009,"close":113.16}
{"ticker":"MTB","date":"2015-02-02","pret":0.00334,"close":115.55}
{"ticker":"MTB","date":"2015-02-03","pret":0.0173,"close":118.29}
{"ticker":"MTB","date":"2015-02-04","pret":0.01591,"close":118.59}
{"ticker":"MTB","date":"2015-02-05","pret":0.00937,"close":119.46}
{"ticker":"MTB","date":"2015-02-06","pret":0.01948,"close":121.65}
{"ticker":"MTB","date":"2015-02-09","pret":-0.00529,"close":120.6}
{"ticker":"MTB","date":"2015-02-10","pret":0.00611,"close":121.15}
{"ticker":"MTB","date":"2015-02-11","pret":-0.00595,"close":120.53}
{"ticker":"MTB","date":"2015-02-12","pret":0.00215,"close":123.38}
{"ticker":"MTB","date":"2015-02-13","pret":0.02151,"close":123.9}
{"ticker":"MTB","date":"2015-02-17","pret":0.0025,"close":124.03}
{"ticker":"MTB","date":"2015-02-18","pret":-0.00154,"close":121.7}
{"ticker":"MTB","date":"2015-02-19","pret":-0.01688,"close":121.21}
{"ticker":"MTB","date":"2015-02-20","pret":-0.00743,"close":121.34}
{"ticker":"MTB","date":"2015-02-23","pret":0.00265,"close":121.2}
{"ticker":"MTB","date":"2015-02-24","pret":0.00033,"close":121.58}
{"ticker":"MTB","date":"2015-02-25","pret":0.00502,"close":121.56}
{"ticker":"MTB","date":"2015-02-26","pret":-0.00693,"close":121.35}
{"ticker":"MTB","date":"2015-02-27","pret":0.00347,"close":121}
{"ticker":"MTB","date":"2015-03-02","pret":0.00058,"close":122.77}
{"ticker":"MTB","date":"2015-03-03","pret":0.0078,"close":122.73}
{"ticker":"MTB","date":"2015-03-04","pret":-0.00287,"close":122.45}
{"ticker":"MTB","date":"2015-03-05","pret":0.00564,"close":123.22}
{"ticker":"MTB","date":"2015-03-06","pret":0.00537,"close":124.43}
{"ticker":"MTB","date":"2015-03-09","pret":0.00598,"close":124.47}
{"ticker":"MTB","date":"2015-03-10","pret":-0.00428,"close":121.29}
{"ticker":"MTB","date":"2015-03-11","pret":-0.01583,"close":121.66}
{"ticker":"MTB","date":"2015-03-12","pret":0.00607,"close":125.64}
{"ticker":"MTB","date":"2015-03-13","pret":0.02662,"close":125.22}
{"ticker":"MTB","date":"2015-03-16","pret":0.00238,"close":126}
{"ticker":"MTB","date":"2015-03-17","pret":-0.00502,"close":126.7}
{"ticker":"MTB","date":"2015-03-18","pret":0.01016,"close":127.07}
{"ticker":"MTB","date":"2015-03-19","pret":-0.00095,"close":126.46}
{"ticker":"MTB","date":"2015-03-20","pret":0.0056,"close":128}
{"ticker":"MTB","date":"2015-03-23","pret":0.00666,"close":127.33}
{"ticker":"MTB","date":"2015-03-24","pret":-0.00572,"close":126.03}
{"ticker":"MTB","date":"2015-03-25","pret":-0.01003,"close":123.32}
{"ticker":"MTB","date":"2015-03-26","pret":-0.02142,"close":124.11}
{"ticker":"MTB","date":"2015-03-27","pret":0.00598,"close":124.97}
{"ticker":"MTB","date":"2015-03-30","pret":0.0117,"close":126.88}
{"ticker":"MTB","date":"2015-03-31","pret":0.00556,"close":127}
{"ticker":"MTB","date":"2015-04-01","pret":0.00537,"close":126.26}
{"ticker":"MTB","date":"2015-04-02","pret":-0.00601,"close":127.21}
{"ticker":"MTB","date":"2015-04-06","pret":-0.01711,"close":123.76}
{"ticker":"MTB","date":"2015-04-07","pret":-0.00388,"close":124.54}
{"ticker":"MTB","date":"2015-04-08","pret":0.01119,"close":124.25}
{"ticker":"MTB","date":"2015-04-09","pret":-0.00578,"close":124.7}
{"ticker":"MTB","date":"2015-04-10","pret":0.00322,"close":124.39}
{"ticker":"MTB","date":"2015-04-13","pret":-0.01284,"close":124.21}
{"ticker":"MTB","date":"2015-04-14","pret":0.00276,"close":123.26}
{"ticker":"MTB","date":"2015-04-15","pret":0.00388,"close":123.98}
{"ticker":"MTB","date":"2015-04-16","pret":-0.00024,"close":123.21}
{"ticker":"MTB","date":"2015-04-17","pret":-0.01039,"close":120.81}
{"ticker":"MTB","date":"2015-04-20","pret":-0.01522,"close":119.21}
{"ticker":"MTB","date":"2015-04-21","pret":-0.01066,"close":119.49}
{"ticker":"MTB","date":"2015-04-22","pret":-0.00008,"close":120.5}
{"ticker":"MTB","date":"2015-04-23","pret":0.0066,"close":120.19}
{"ticker":"MTB","date":"2015-04-24","pret":-0.002,"close":119.61}
{"ticker":"MTB","date":"2015-04-27","pret":-0.002,"close":118.37}
{"ticker":"MTB","date":"2015-04-28","pret":-0.011,"close":120.43}
{"ticker":"MTB","date":"2015-04-29","pret":0.01318,"close":120.17}
{"ticker":"MTB","date":"2015-04-30","pret":0.0005,"close":119.67}
{"ticker":"MTB","date":"2015-05-01","pret":0.00366,"close":119.29}
{"ticker":"MTB","date":"2015-05-04","pret":-0.00616,"close":121.72}
{"ticker":"MTB","date":"2015-05-05","pret":0.0103,"close":120.3}
{"ticker":"MTB","date":"2015-05-06","pret":-0.00108,"close":120.82}
{"ticker":"MTB","date":"2015-05-07","pret":0.00091,"close":120.18}
{"ticker":"MTB","date":"2015-05-08","pret":0.00091,"close":121.5}
{"ticker":"MTB","date":"2015-05-11","pret":0.00149,"close":121.25}
{"ticker":"MTB","date":"2015-05-12","pret":-0.00529,"close":121.3}
{"ticker":"MTB","date":"2015-05-13","pret":0.00439,"close":122.02}
{"ticker":"MTB","date":"2015-05-14","pret":0.015,"close":122.8}
{"ticker":"MTB","date":"2015-05-15","pret":0,"close":121.2}
{"ticker":"MTB","date":"2015-05-18","pret":-0.01425,"close":122.51}
{"ticker":"MTB","date":"2015-05-19","pret":0.01434,"close":124.05}
{"ticker":"MTB","date":"2015-05-20","pret":0.00657,"close":123.58}
{"ticker":"MTB","date":"2015-05-21","pret":-0.0051,"close":123.61}
{"ticker":"MTB","date":"2015-05-22","pret":0.00203,"close":123.16}
{"ticker":"MTB","date":"2015-05-26","pret":-0.00504,"close":122.09}
{"ticker":"MTB","date":"2015-05-27","pret":-0.00163,"close":122.27}
{"ticker":"MTB","date":"2015-05-28","pret":-0.00836,"close":121.79}
{"ticker":"MTB","date":"2015-05-29","pret":0.00304,"close":120.88}
{"ticker":"MTB","date":"2015-06-01","pret":-0.00345,"close":119.85}
{"ticker":"MTB","date":"2015-06-02","pret":-0.01476,"close":121.02}
{"ticker":"MTB","date":"2015-06-03","pret":0.01245,"close":122.64}
{"ticker":"MTB","date":"2015-06-04","pret":0.00584,"close":122}
{"ticker":"MTB","date":"2015-06-05","pret":0.01052,"close":123.86}
{"ticker":"MTB","date":"2015-06-08","pret":0.00268,"close":123.97}
{"ticker":"MTB","date":"2015-06-09","pret":0.00251,"close":124.84}
{"ticker":"MTB","date":"2015-06-10","pret":0.01108,"close":126.43}
{"ticker":"MTB","date":"2015-06-11","pret":0.00993,"close":126.21}
{"ticker":"MTB","date":"2015-06-12","pret":-0.0042,"close":126.13}
{"ticker":"MTB","date":"2015-06-15","pret":-0.00525,"close":125.75}
{"ticker":"MTB","date":"2015-06-16","pret":0.00279,"close":126.33}
{"ticker":"MTB","date":"2015-06-17","pret":0.00951,"close":125.3}
{"ticker":"MTB","date":"2015-06-18","pret":-0.00847,"close":126.57}
{"ticker":"MTB","date":"2015-06-19","pret":0.00349,"close":125.63}
{"ticker":"MTB","date":"2015-06-22","pret":0.00427,"close":127.02}
{"ticker":"MTB","date":"2015-06-23","pret":0.00668,"close":128.16}
{"ticker":"MTB","date":"2015-06-24","pret":0.00188,"close":127.51}
{"ticker":"MTB","date":"2015-06-25","pret":0.00219,"close":127.3}
{"ticker":"MTB","date":"2015-06-26","pret":-0.00102,"close":127.96}
{"ticker":"MTB","date":"2015-06-29","pret":-0.01116,"close":124.66}
{"ticker":"MTB","date":"2015-06-30","pret":-0.00364,"close":124.93}
{"ticker":"MTB","date":"2015-07-01","pret":0.00364,"close":127.29}
{"ticker":"MTB","date":"2015-07-02","pret":0.003,"close":125.91}
{"ticker":"MTB","date":"2015-07-06","pret":-0.02077,"close":125.64}
{"ticker":"MTB","date":"2015-07-07","pret":0.00793,"close":125.03}
{"ticker":"MTB","date":"2015-07-08","pret":-0.01156,"close":123.01}
{"ticker":"MTB","date":"2015-07-09","pret":0.00652,"close":124.19}
{"ticker":"MTB","date":"2015-07-10","pret":0.01045,"close":126.21}
{"ticker":"MTB","date":"2015-07-13","pret":0.01026,"close":127.31}
{"ticker":"MTB","date":"2015-07-14","pret":-0.00433,"close":127.18}
{"ticker":"MTB","date":"2015-07-15","pret":0.00527,"close":127.98}
{"ticker":"MTB","date":"2015-07-16","pret":-0.00251,"close":130.81}
{"ticker":"MTB","date":"2015-07-17","pret":0.02486,"close":131.22}
{"ticker":"MTB","date":"2015-07-20","pret":0.00909,"close":132}
{"ticker":"MTB","date":"2015-07-21","pret":0.0047,"close":131.86}
{"ticker":"MTB","date":"2015-07-22","pret":-0.00265,"close":133.2}
{"ticker":"MTB","date":"2015-07-23","pret":0.01402,"close":132.27}
{"ticker":"MTB","date":"2015-07-24","pret":-0.01273,"close":131.61}
{"ticker":"MTB","date":"2015-07-27","pret":-0.01013,"close":130.73}
{"ticker":"MTB","date":"2015-07-28","pret":0.0074,"close":131.81}
{"ticker":"MTB","date":"2015-07-29","pret":0.00311,"close":132.16}
{"ticker":"MTB","date":"2015-07-30","pret":0.00008,"close":132.22}
{"ticker":"MTB","date":"2015-07-31","pret":0.00159,"close":131.15}
{"ticker":"MTB","date":"2015-08-03","pret":-0.00843,"close":130.65}
{"ticker":"MTB","date":"2015-08-04","pret":-0.00114,"close":131.05}
{"ticker":"MTB","date":"2015-08-05","pret":0.00571,"close":132.24}
{"ticker":"MTB","date":"2015-08-06","pret":0.00575,"close":131.62}
{"ticker":"MTB","date":"2015-08-07","pret":-0.00689,"close":130.77}
{"ticker":"MTB","date":"2015-08-10","pret":-0.00266,"close":132.74}
{"ticker":"MTB","date":"2015-08-11","pret":0.00509,"close":130.98}
{"ticker":"MTB","date":"2015-08-12","pret":-0.01444,"close":128.95}
{"ticker":"MTB","date":"2015-08-13","pret":-0.0054,"close":129.52}
{"ticker":"MTB","date":"2015-08-14","pret":0.00209,"close":130.47}
{"ticker":"MTB","date":"2015-08-17","pret":0.00031,"close":130.91}
{"ticker":"MTB","date":"2015-08-18","pret":0.01158,"close":131.17}
{"ticker":"MTB","date":"2015-08-19","pret":-0.00191,"close":129.91}
{"ticker":"MTB","date":"2015-08-20","pret":-0.02194,"close":125.44}
{"ticker":"MTB","date":"2015-08-21","pret":-0.02516,"close":122.29}
{"ticker":"MTB","date":"2015-08-24","pret":-0.05762,"close":116.11}
{"ticker":"MTB","date":"2015-08-25","pret":0.0305,"close":112.96}
{"ticker":"MTB","date":"2015-08-26","pret":-0.04918,"close":117.69}
{"ticker":"MTB","date":"2015-08-27","pret":0.03115,"close":120.67}
{"ticker":"MTB","date":"2015-08-28","pret":0.00168,"close":119.02}
{"ticker":"MTB","date":"2015-08-31","pret":-0.01111,"close":118.24}
{"ticker":"MTB","date":"2015-09-01","pret":-0.02337,"close":112.65}
{"ticker":"MTB","date":"2015-09-02","pret":-0.00878,"close":115.27}
{"ticker":"MTB","date":"2015-09-03","pret":0.00931,"close":118.26}
{"ticker":"MTB","date":"2015-09-04","pret":0.01367,"close":117.06}
{"ticker":"MTB","date":"2015-09-08","pret":0.02112,"close":120.14}
{"ticker":"MTB","date":"2015-09-09","pret":0.01946,"close":120.41}
{"ticker":"MTB","date":"2015-09-10","pret":-0.01603,"close":120.4}
{"ticker":"MTB","date":"2015-09-11","pret":-0.00117,"close":121.03}
{"ticker":"MTB","date":"2015-09-14","pret":0.00897,"close":121.77}
{"ticker":"MTB","date":"2015-09-15","pret":0.00758,"close":122.8}
{"ticker":"MTB","date":"2015-09-16","pret":0.00524,"close":122.08}
{"ticker":"MTB","date":"2015-09-17","pret":-0.00319,"close":120.38}
{"ticker":"MTB","date":"2015-09-18","pret":-0.02823,"close":118.33}
{"ticker":"MTB","date":"2015-09-21","pret":0.00353,"close":120.06}
{"ticker":"MTB","date":"2015-09-22","pret":-0.00784,"close":117.99}
{"ticker":"MTB","date":"2015-09-23","pret":-0.00475,"close":117.99}
{"ticker":"MTB","date":"2015-09-24","pret":-0.00896,"close":119.05}
{"ticker":"MTB","date":"2015-09-25","pret":0.03588,"close":121.21}
{"ticker":"MTB","date":"2015-09-28","pret":-0.00398,"close":119.92}
{"ticker":"MTB","date":"2015-09-29","pret":-0.00224,"close":120.1}
{"ticker":"MTB","date":"2015-09-30","pret":0.00755,"close":121.95}
{"ticker":"MTB","date":"2015-10-01","pret":0.00478,"close":117.15}
{"ticker":"MTB","date":"2015-10-02","pret":-0.06085,"close":116.66}
{"ticker":"MTB","date":"2015-10-05","pret":0.02486,"close":118.28}
{"ticker":"MTB","date":"2015-10-06","pret":0.00586,"close":117.43}
{"ticker":"MTB","date":"2015-10-07","pret":0.0022,"close":119.62}
{"ticker":"MTB","date":"2015-10-08","pret":0.00506,"close":120.2}
{"ticker":"MTB","date":"2015-10-09","pret":0.00946,"close":119.58}
{"ticker":"MTB","date":"2015-10-12","pret":-0.00359,"close":120.17}
{"ticker":"MTB","date":"2015-10-13","pret":-0.00084,"close":119.25}
{"ticker":"MTB","date":"2015-10-14","pret":-0.00369,"close":116.11}
{"ticker":"MTB","date":"2015-10-15","pret":-0.01695,"close":119.31}
{"ticker":"MTB","date":"2015-10-16","pret":0.02356,"close":117}
{"ticker":"MTB","date":"2015-10-19","pret":-0.02168,"close":113.42}
{"ticker":"MTB","date":"2015-10-20","pret":-0.03215,"close":115.5}
{"ticker":"MTB","date":"2015-10-21","pret":0.01711,"close":115.17}
{"ticker":"MTB","date":"2015-10-22","pret":0.00415,"close":118.8}
{"ticker":"MTB","date":"2015-10-23","pret":0.03499,"close":122.6}
{"ticker":"MTB","date":"2015-10-26","pret":0.01742,"close":123.22}
{"ticker":"MTB","date":"2015-10-27","pret":0.00057,"close":123.16}
{"ticker":"MTB","date":"2015-10-28","pret":0.00082,"close":125.56}
{"ticker":"MTB","date":"2015-10-29","pret":0.02398,"close":123.02}
{"ticker":"MTB","date":"2015-10-30","pret":-0.01819,"close":119.85}
{"ticker":"MTB","date":"2015-11-02","pret":-0.01778,"close":120.27}
{"ticker":"MTB","date":"2015-11-03","pret":-0.00464,"close":120.14}
{"ticker":"MTB","date":"2015-11-04","pret":-0.00042,"close":119.56}
{"ticker":"MTB","date":"2015-11-05","pret":-0.00625,"close":120.6}
{"ticker":"MTB","date":"2015-11-06","pret":0.02421,"close":123.66}
{"ticker":"MTB","date":"2015-11-09","pret":0.00391,"close":123.63}
{"ticker":"MTB","date":"2015-11-10","pret":0.00016,"close":123.5}
{"ticker":"MTB","date":"2015-11-11","pret":0.0089,"close":124.56}
{"ticker":"MTB","date":"2015-11-12","pret":-0.0025,"close":124.05}
{"ticker":"MTB","date":"2015-11-13","pret":-0.00057,"close":122.46}
{"ticker":"MTB","date":"2015-11-16","pret":-0.01089,"close":123.48}
{"ticker":"MTB","date":"2015-11-17","pret":0.01363,"close":124.27}
{"ticker":"MTB","date":"2015-11-18","pret":0.00587,"close":125.3}
{"ticker":"MTB","date":"2015-11-19","pret":0.00504,"close":125.43}
{"ticker":"MTB","date":"2015-11-20","pret":0.00668,"close":125.08}
{"ticker":"MTB","date":"2015-11-23","pret":-0.00795,"close":125.08}
{"ticker":"MTB","date":"2015-11-24","pret":-0.01027,"close":124.59}
{"ticker":"MTB","date":"2015-11-25","pret":0.00539,"close":124.94}
{"ticker":"MTB","date":"2015-11-26"}
{"ticker":"MTB","date":"2015-11-27","pret":0.0044,"close":125.45}
{"ticker":"MTB","date":"2015-11-30","pret":0.00184,"close":125.33}
{"ticker":"MTB","date":"2015-12-01","pret":0.00556,"close":126.15}
{"ticker":"MTB","date":"2015-12-02","pret":0.0015,"close":125.07}
{"ticker":"MTB","date":"2015-12-03","pret":-0.00635,"close":122.79}
{"ticker":"MTB","date":"2015-12-04","pret":-0.01493,"close":126.06}
{"ticker":"MTB","date":"2015-12-07","pret":0.01565,"close":125.59}
{"ticker":"MTB","date":"2015-12-08","pret":-0.00992,"close":123.56}
{"ticker":"MTB","date":"2015-12-09","pret":-0.011,"close":120.98}
{"ticker":"MTB","date":"2015-12-10","pret":-0.01416,"close":122.65}
{"ticker":"MTB","date":"2015-12-11","pret":-0.00554,"close":120.41}
{"ticker":"MTB","date":"2015-12-14","pret":0.00348,"close":120.87}
{"ticker":"MTB","date":"2015-12-15","pret":0.01028,"close":124.26}
{"ticker":"MTB","date":"2015-12-16","pret":0.02192,"close":126.42}
{"ticker":"MTB","date":"2015-12-17"}
{"ticker":"MTB","date":"2015-12-18","pret":-0.00658,"close":120.03}
{"ticker":"MTB","date":"2015-12-21","pret":-0.02413,"close":120.64}
{"ticker":"MTB","date":"2015-12-22","pret":-0.00124,"close":121.77}
{"ticker":"MTB","date":"2015-12-23","pret":0.01027,"close":123.25}
{"ticker":"MTB","date":"2015-12-24","pret":0.00473,"close":123.33}
{"ticker":"MTB","date":"2015-12-28","pret":-0.0022,"close":122.66}
{"ticker":"MTB","date":"2015-12-29","pret":0.00464,"close":124}
{"ticker":"MTB","date":"2015-12-30","pret":0.00534,"close":122.64}
{"ticker":"MTB","date":"2015-12-31","pret":-0.01669,"close":121.18}
{"ticker":"MTB","date":"2016-01-04","pret":-0.02124,"close":117.48}
{"ticker":"MTB","date":"2016-01-05","pret":-0.01156,"close":118.13}
{"ticker":"MTD","date":"2015-01-02","pret":-0.0068,"close":301.95}
{"ticker":"MTD","date":"2015-01-05","pret":-0.01191,"close":295.45}
{"ticker":"MTD","date":"2015-01-06","pret":-0.0151,"close":291.12}
{"ticker":"MTD","date":"2015-01-07","pret":0.00091,"close":296.49}
{"ticker":"MTD","date":"2015-01-08","pret":0.01535,"close":300.72}
{"ticker":"MTD","date":"2015-01-09","pret":0.00572,"close":299.28}
{"ticker":"MTD","date":"2015-01-12","pret":-0.00668,"close":296.32}
{"ticker":"MTD","date":"2015-01-13","pret":-0.00472,"close":296.64}
{"ticker":"MTD","date":"2015-01-14","pret":-0.015,"close":297.19}
{"ticker":"MTD","date":"2015-01-15","pret":0.01161,"close":289.09}
{"ticker":"MTD","date":"2015-01-16","pret":-0.03179,"close":292}
{"ticker":"MTD","date":"2015-01-20","pret":0.02032,"close":294.55}
{"ticker":"MTD","date":"2015-01-21","pret":0.00424,"close":295.77}
{"ticker":"MTD","date":"2015-01-22","pret":0.00981,"close":304.77}
{"ticker":"MTD","date":"2015-01-23","pret":0.02171,"close":303.05}
{"ticker":"MTD","date":"2015-01-26","pret":-0.0097,"close":303.5}
{"ticker":"MTD","date":"2015-01-27","pret":-0.00542,"close":298.5}
{"ticker":"MTD","date":"2015-01-28","pret":0.00253,"close":299.77}
{"ticker":"MTD","date":"2015-01-29","pret":-0.00513,"close":305.56}
{"ticker":"MTD","date":"2015-01-30","pret":0.01661,"close":303.95}
{"ticker":"MTD","date":"2015-02-02","pret":0.00233,"close":307.08}
{"ticker":"MTD","date":"2015-02-03","pret":0.01099,"close":311.29}
{"ticker":"MTD","date":"2015-02-04","pret":0.00962,"close":310.49}
{"ticker":"MTD","date":"2015-02-05","pret":0.00554,"close":311.27}
{"ticker":"MTD","date":"2015-02-06","pret":0.04678,"close":308.91}
{"ticker":"MTD","date":"2015-02-09","pret":-0.06959,"close":304.84}
{"ticker":"MTD","date":"2015-02-10","pret":-0.00059,"close":302.88}
{"ticker":"MTD","date":"2015-02-11","pret":-0.00927,"close":303.42}
{"ticker":"MTD","date":"2015-02-12","pret":0.00946,"close":307.13}
{"ticker":"MTD","date":"2015-02-13","pret":0.00294,"close":307}
{"ticker":"MTD","date":"2015-02-17","pret":-0.00068,"close":309.13}
{"ticker":"MTD","date":"2015-02-18","pret":0.00495,"close":310}
{"ticker":"MTD","date":"2015-02-19","pret":0.00437,"close":309.22}
{"ticker":"MTD","date":"2015-02-20","pret":-0.00308,"close":313.63}
{"ticker":"MTD","date":"2015-02-23","pret":0.01669,"close":312.47}
{"ticker":"MTD","date":"2015-02-24","pret":-0.00281,"close":313.04}
{"ticker":"MTD","date":"2015-02-25","pret":0.00109,"close":316.92}
{"ticker":"MTD","date":"2015-02-26","pret":0.0089,"close":314.66}
{"ticker":"MTD","date":"2015-02-27","pret":-0.00661,"close":314.17}
{"ticker":"MTD","date":"2015-03-02","pret":0.00083,"close":317.52}
{"ticker":"MTD","date":"2015-03-03","pret":0.00998,"close":315.19}
{"ticker":"MTD","date":"2015-03-04","pret":-0.01422,"close":312.98}
{"ticker":"MTD","date":"2015-03-05","pret":0.00243,"close":313.66}
{"ticker":"MTD","date":"2015-03-06","pret":-0.00294,"close":310.97}
{"ticker":"MTD","date":"2015-03-09","pret":-0.01175,"close":310.38}
{"ticker":"MTD","date":"2015-03-10","pret":-0.00253,"close":306.27}
{"ticker":"MTD","date":"2015-03-11","pret":-0.00459,"close":309.46}
{"ticker":"MTD","date":"2015-03-12","pret":0.01723,"close":317.09}
{"ticker":"MTD","date":"2015-03-13","pret":0.01577,"close":314.65}
{"ticker":"MTD","date":"2015-03-16","pret":0.0017,"close":320.73}
{"ticker":"MTD","date":"2015-03-17","pret":0.00204,"close":320.54}
{"ticker":"MTD","date":"2015-03-18","pret":-0.00637,"close":324.39}
{"ticker":"MTD","date":"2015-03-19","pret":0.03652,"close":330.71}
{"ticker":"MTD","date":"2015-03-20","pret":0.01173,"close":331.84}
{"ticker":"MTD","date":"2015-03-23","pret":0.00178,"close":328.67}
{"ticker":"MTD","date":"2015-03-24","pret":-0.01409,"close":325.17}
{"ticker":"MTD","date":"2015-03-25","pret":-0.00753,"close":320.4}
{"ticker":"MTD","date":"2015-03-26","pret":-0.02081,"close":318.88}
{"ticker":"MTD","date":"2015-03-27","pret":0.00316,"close":323.29}
{"ticker":"MTD","date":"2015-03-30","pret":0.01327,"close":324.83}
{"ticker":"MTD","date":"2015-03-31","pret":-0.0061,"close":328.65}
{"ticker":"MTD","date":"2015-04-01","pret":0.01694,"close":325.09}
{"ticker":"MTD","date":"2015-04-02","pret":-0.01263,"close":321.47}
{"ticker":"MTD","date":"2015-04-06","pret":-0.00938,"close":326.16}
{"ticker":"MTD","date":"2015-04-07","pret":0.0192,"close":322.9}
{"ticker":"MTD","date":"2015-04-08","pret":-0.01109,"close":326.77}
{"ticker":"MTD","date":"2015-04-09","pret":0.0094,"close":329.23}
{"ticker":"MTD","date":"2015-04-10","pret":0.01589,"close":331.15}
{"ticker":"MTD","date":"2015-04-13","pret":0.00051,"close":327.6}
{"ticker":"MTD","date":"2015-04-14","pret":-0.01092,"close":324.5}
{"ticker":"MTD","date":"2015-04-15","pret":-0.00714,"close":327.09}
{"ticker":"MTD","date":"2015-04-16","pret":0.00634,"close":325.74}
{"ticker":"MTD","date":"2015-04-17","pret":-0.00982,"close":320.54}
{"ticker":"MTD","date":"2015-04-20","pret":-0.00755,"close":323.19}
{"ticker":"MTD","date":"2015-04-21","pret":0.01002,"close":323.48}
{"ticker":"MTD","date":"2015-04-22","pret":-0.00766,"close":324.14}
{"ticker":"MTD","date":"2015-04-23","pret":0.00507,"close":324.36}
{"ticker":"MTD","date":"2015-04-24","pret":0.00086,"close":322.06}
{"ticker":"MTD","date":"2015-04-27","pret":-0.00606,"close":320.02}
{"ticker":"MTD","date":"2015-04-28","pret":-0.00772,"close":322.43}
{"ticker":"MTD","date":"2015-04-29","pret":0.00412,"close":320.56}
{"ticker":"MTD","date":"2015-04-30","pret":-0.01038,"close":317.01}
{"ticker":"MTD","date":"2015-05-01","pret":0.00031,"close":320.5}
{"ticker":"MTD","date":"2015-05-04","pret":0.00873,"close":324.04}
{"ticker":"MTD","date":"2015-05-05","pret":0.00504,"close":321.23}
{"ticker":"MTD","date":"2015-05-06","pret":-0.00394,"close":323.39}
{"ticker":"MTD","date":"2015-05-07","pret":0.00994,"close":321.89}
{"ticker":"MTD","date":"2015-05-08","pret":0.04141,"close":326.29}
{"ticker":"MTD","date":"2015-05-11","pret":-0.03984,"close":325.02}
{"ticker":"MTD","date":"2015-05-12","pret":-0.00361,"close":321.61}
{"ticker":"MTD","date":"2015-05-13","pret":-0.00167,"close":323.42}
{"ticker":"MTD","date":"2015-05-14","pret":0.00457,"close":325.6}
{"ticker":"MTD","date":"2015-05-15","pret":0.0054,"close":325.62}
{"ticker":"MTD","date":"2015-05-18","pret":-0.00713,"close":327.55}
{"ticker":"MTD","date":"2015-05-19","pret":0.01153,"close":329.59}
{"ticker":"MTD","date":"2015-05-20","pret":0.0048,"close":331.3}
{"ticker":"MTD","date":"2015-05-21","pret":0.00608,"close":330.84}
{"ticker":"MTD","date":"2015-05-22","pret":-0.0035,"close":330.59}
{"ticker":"MTD","date":"2015-05-26","pret":-0.0065,"close":325.28}
{"ticker":"MTD","date":"2015-05-27","pret":-0.00479,"close":330.02}
{"ticker":"MTD","date":"2015-05-28","pret":0.00826,"close":328.18}
{"ticker":"MTD","date":"2015-05-29","pret":-0.00921,"close":324.68}
{"ticker":"MTD","date":"2015-06-01","pret":-0.00387,"close":325.61}
{"ticker":"MTD","date":"2015-06-02","pret":-0.00068,"close":329.21}
{"ticker":"MTD","date":"2015-06-03","pret":0.01902,"close":336.13}
{"ticker":"MTD","date":"2015-06-04","pret":0.01075,"close":329.89}
{"ticker":"MTD","date":"2015-06-05","pret":-0.01705,"close":329.66}
{"ticker":"MTD","date":"2015-06-08","pret":0.00109,"close":328.32}
{"ticker":"MTD","date":"2015-06-09","pret":0.00006,"close":332.66}
{"ticker":"MTD","date":"2015-06-10","pret":0.01249,"close":336.89}
{"ticker":"MTD","date":"2015-06-11","pret":0.0123,"close":340.09}
{"ticker":"MTD","date":"2015-06-12","pret":0.00331,"close":337.54}
{"ticker":"MTD","date":"2015-06-15","pret":-0.00708,"close":336.61}
{"ticker":"MTD","date":"2015-06-16","pret":-0.00259,"close":339.41}
{"ticker":"MTD","date":"2015-06-17","pret":0.0147,"close":343.14}
{"ticker":"MTD","date":"2015-06-18","pret":0.00682,"close":342.04}
{"ticker":"MTD","date":"2015-06-19","pret":0.0005,"close":338}
{"ticker":"MTD","date":"2015-06-22","pret":-0.00693,"close":343.29}
{"ticker":"MTD","date":"2015-06-23","pret":0.00769,"close":343.44}
{"ticker":"MTD","date":"2015-06-24","pret":0.00114,"close":342.45}
{"ticker":"MTD","date":"2015-06-25","pret":-0.00283,"close":342.48}
{"ticker":"MTD","date":"2015-06-26","pret":0.0021,"close":343.12}
{"ticker":"MTD","date":"2015-06-29","pret":-0.00798,"close":339}
{"ticker":"MTD","date":"2015-06-30","pret":0.00366,"close":341.46}
{"ticker":"MTD","date":"2015-07-01","pret":0.00572,"close":344.96}
{"ticker":"MTD","date":"2015-07-02","pret":0.00453,"close":346.46}
{"ticker":"MTD","date":"2015-07-06","pret":-0.00461,"close":346.13}
{"ticker":"MTD","date":"2015-07-07","pret":0.00845,"close":345.28}
{"ticker":"MTD","date":"2015-07-08","pret":-0.01265,"close":329.01}
{"ticker":"MTD","date":"2015-07-09","pret":-0.02681,"close":329.1}
{"ticker":"MTD","date":"2015-07-10","pret":-0.00547,"close":334.64}
{"ticker":"MTD","date":"2015-07-13","pret":0.01672,"close":339.79}
{"ticker":"MTD","date":"2015-07-14","pret":0.01059,"close":341.88}
{"ticker":"MTD","date":"2015-07-15","pret":0.00635,"close":340.87}
{"ticker":"MTD","date":"2015-07-16","pret":0.00079,"close":345.67}
{"ticker":"MTD","date":"2015-07-17","pret":0.00679,"close":345.01}
{"ticker":"MTD","date":"2015-07-20","pret":0.00127,"close":346.92}
{"ticker":"MTD","date":"2015-07-21","pret":-0.00017,"close":341}
{"ticker":"MTD","date":"2015-07-22","pret":-0.0152,"close":340.35}
{"ticker":"MTD","date":"2015-07-23","pret":0.00182,"close":337.52}
{"ticker":"MTD","date":"2015-07-24","pret":-0.01105,"close":335.73}
{"ticker":"MTD","date":"2015-07-27","pret":-0.01072,"close":329.57}
{"ticker":"MTD","date":"2015-07-28","pret":-0.00525,"close":334.99}
{"ticker":"MTD","date":"2015-07-29","pret":0.00723,"close":337.75}
{"ticker":"MTD","date":"2015-07-30","pret":0.00886,"close":340.38}
{"ticker":"MTD","date":"2015-07-31","pret":-0.00199,"close":337.6}
{"ticker":"MTD","date":"2015-08-03","pret":0.00426,"close":332.99}
{"ticker":"MTD","date":"2015-08-04","pret":-0.01759,"close":330}
{"ticker":"MTD","date":"2015-08-05","pret":-0.00129,"close":332.96}
{"ticker":"MTD","date":"2015-08-06","pret":0.0012,"close":327.1}
{"ticker":"MTD","date":"2015-08-07","pret":-0.01549,"close":329.33}
{"ticker":"MTD","date":"2015-08-10","pret":0.0056,"close":334.12}
{"ticker":"MTD","date":"2015-08-11","pret":0.00088,"close":327.5}
{"ticker":"MTD","date":"2015-08-12","pret":-0.01375,"close":319.41}
{"ticker":"MTD","date":"2015-08-13","pret":-0.0191,"close":321.61}
{"ticker":"MTD","date":"2015-08-14","pret":0.0061,"close":322.03}
{"ticker":"MTD","date":"2015-08-17","pret":-0.00059,"close":326.6}
{"ticker":"MTD","date":"2015-08-18","pret":0.0182,"close":325.11}
{"ticker":"MTD","date":"2015-08-19","pret":-0.0101,"close":320.92}
{"ticker":"MTD","date":"2015-08-20","pret":-0.01719,"close":311.29}
{"ticker":"MTD","date":"2015-08-21","pret":-0.03537,"close":304.76}
{"ticker":"MTD","date":"2015-08-24","pret":-0.06184,"close":291.08}
{"ticker":"MTD","date":"2015-08-25","pret":0.03644,"close":287.67}
{"ticker":"MTD","date":"2015-08-26","pret":-0.01422,"close":298.95}
{"ticker":"MTD","date":"2015-08-27","pret":0.02744,"close":305.69}
{"ticker":"MTD","date":"2015-08-28","pret":0.00399,"close":300.2}
{"ticker":"MTD","date":"2015-08-31","pret":-0.01447,"close":296.55}
{"ticker":"MTD","date":"2015-09-01","pret":-0.0343,"close":286.79}
{"ticker":"MTD","date":"2015-09-02","pret":0.00296,"close":297.18}
{"ticker":"MTD","date":"2015-09-03","pret":0.02411,"close":296.27}
{"ticker":"MTD","date":"2015-09-04","pret":-0.01489,"close":288.99}
{"ticker":"MTD","date":"2015-09-08","pret":0.01358,"close":298.25}
{"ticker":"MTD","date":"2015-09-09","pret":0.01599,"close":298.09}
{"ticker":"MTD","date":"2015-09-10","pret":-0.02358,"close":290.96}
{"ticker":"MTD","date":"2015-09-11","pret":-0.01534,"close":299.77}
{"ticker":"MTD","date":"2015-09-14","pret":0.02994,"close":294.5}
{"ticker":"MTD","date":"2015-09-15","pret":-0.01291,"close":296.4}
{"ticker":"MTD","date":"2015-09-16","pret":0.0056,"close":299.86}
{"ticker":"MTD","date":"2015-09-17","pret":0.01088,"close":303.14}
{"ticker":"MTD","date":"2015-09-18","pret":0.00093,"close":293.45}
{"ticker":"MTD","date":"2015-09-21","pret":-0.02185,"close":292.33}
{"ticker":"MTD","date":"2015-09-22","pret":-0.01967,"close":285.57}
{"ticker":"MTD","date":"2015-09-23","pret":-0.0093,"close":281.73}
{"ticker":"MTD","date":"2015-09-24","pret":-0.02437,"close":279.18}
{"ticker":"MTD","date":"2015-09-25","pret":0.00896,"close":281.09}
{"ticker":"MTD","date":"2015-09-28","pret":-0.00968,"close":277.62}
{"ticker":"MTD","date":"2015-09-29","pret":-0.00356,"close":282.43}
{"ticker":"MTD","date":"2015-09-30","pret":0.02871,"close":284.74}
{"ticker":"MTD","date":"2015-10-01","pret":-0.00242,"close":284.19}
{"ticker":"MTD","date":"2015-10-02","pret":-0.01516,"close":290.21}
{"ticker":"MTD","date":"2015-10-05","pret":0.04232,"close":289.78}
{"ticker":"MTD","date":"2015-10-06","pret":-0.01538,"close":284.46}
{"ticker":"MTD","date":"2015-10-07","pret":-0.0114,"close":287.6}
{"ticker":"MTD","date":"2015-10-08","pret":0.00444,"close":292.17}
{"ticker":"MTD","date":"2015-10-09","pret":0.02107,"close":293.71}
{"ticker":"MTD","date":"2015-10-12","pret":0.00375,"close":295.52}
{"ticker":"MTD","date":"2015-10-13","pret":-0.00136,"close":291.19}
{"ticker":"MTD","date":"2015-10-14","pret":-0.00863,"close":283.27}
{"ticker":"MTD","date":"2015-10-15","pret":-0.02212,"close":288.01}
{"ticker":"MTD","date":"2015-10-16","pret":0.01601,"close":291.33}
{"ticker":"MTD","date":"2015-10-19","pret":0.00666,"close":291.4}
{"ticker":"MTD","date":"2015-10-20","pret":0,"close":294.43}
{"ticker":"MTD","date":"2015-10-21","pret":0.01819,"close":293.13}
{"ticker":"MTD","date":"2015-10-22","pret":-0.00684,"close":300.44}
{"ticker":"MTD","date":"2015-10-23","pret":0.03128,"close":304.27}
{"ticker":"MTD","date":"2015-10-26","pret":-0.00284,"close":300.68}
{"ticker":"MTD","date":"2015-10-27","pret":-0.00779,"close":300.57}
{"ticker":"MTD","date":"2015-10-28","pret":0.00498,"close":307.37}
{"ticker":"MTD","date":"2015-10-29","pret":0.01172,"close":309.43}
{"ticker":"MTD","date":"2015-10-30","pret":0.01353,"close":310.99}
{"ticker":"MTD","date":"2015-11-02","pret":0.00564,"close":313.08}
{"ticker":"MTD","date":"2015-11-03","pret":0.00038,"close":314.25}
{"ticker":"MTD","date":"2015-11-04","pret":0.00952,"close":312.88}
{"ticker":"MTD","date":"2015-11-05","pret":-0.0015,"close":312.36}
{"ticker":"MTD","date":"2015-11-06","pret":0.03443,"close":327.66}
{"ticker":"MTD","date":"2015-11-09","pret":0.00604,"close":328.09}
{"ticker":"MTD","date":"2015-11-10","pret":-0.00031,"close":331.7}
{"ticker":"MTD","date":"2015-11-11","pret":0.0193,"close":332.83}
{"ticker":"MTD","date":"2015-11-12","pret":-0.0082,"close":325.11}
{"ticker":"MTD","date":"2015-11-13","pret":-0.01601,"close":328.19}
{"ticker":"MTD","date":"2015-11-16","pret":0.00445,"close":333.05}
{"ticker":"MTD","date":"2015-11-17","pret":0.01928,"close":336.32}
{"ticker":"MTD","date":"2015-11-18","pret":0.01407,"close":341.14}
{"ticker":"MTD","date":"2015-11-19","pret":0.0079,"close":340}
{"ticker":"MTD","date":"2015-11-20","pret":-0.00141,"close":343.57}
{"ticker":"MTD","date":"2015-11-23","pret":0.01044,"close":340.57}
{"ticker":"MTD","date":"2015-11-24","pret":-0.01765,"close":340.15}
{"ticker":"MTD","date":"2015-11-25","pret":0.0057,"close":340}
{"ticker":"MTD","date":"2015-11-26"}
{"ticker":"MTD","date":"2015-11-27","pret":0.00391,"close":344.77}
{"ticker":"MTD","date":"2015-11-30","pret":0.00961,"close":342.78}
{"ticker":"MTD","date":"2015-12-01","pret":0.0011,"close":342.17}
{"ticker":"MTD","date":"2015-12-02","pret":-0.00951,"close":336.12}
{"ticker":"MTD","date":"2015-12-03","pret":-0.01402,"close":332.17}
{"ticker":"MTD","date":"2015-12-04","pret":-0.01235,"close":338.72}
{"ticker":"MTD","date":"2015-12-07","pret":0.01446,"close":338.66}
{"ticker":"MTD","date":"2015-12-08","pret":0.00258,"close":334.36}
{"ticker":"MTD","date":"2015-12-09","pret":-0.01619,"close":331.53}
{"ticker":"MTD","date":"2015-12-10","pret":-0.00364,"close":333.63}
{"ticker":"MTD","date":"2015-12-11","pret":-0.00369,"close":330.38}
{"ticker":"MTD","date":"2015-12-14","pret":-0.00161,"close":334.45}
{"ticker":"MTD","date":"2015-12-15","pret":0.02101,"close":336.18}
{"ticker":"MTD","date":"2015-12-16","pret":0.00687,"close":340.7}
{"ticker":"MTD","date":"2015-12-17"}
{"ticker":"MTD","date":"2015-12-18","pret":-0.02123,"close":331.06}
{"ticker":"MTD","date":"2015-12-21","pret":0.00211,"close":332.73}
{"ticker":"MTD","date":"2015-12-22","pret":0.00309,"close":337.11}
{"ticker":"MTD","date":"2015-12-23","pret":0.01508,"close":340.02}
{"ticker":"MTD","date":"2015-12-24","pret":0.00245,"close":341.86}
{"ticker":"MTD","date":"2015-12-28","pret":0.00265,"close":343.46}
{"ticker":"MTD","date":"2015-12-29","pret":0.01429,"close":345.75}
{"ticker":"MTD","date":"2015-12-30","pret":0.00067,"close":344.14}
{"ticker":"MTD","date":"2015-12-31","pret":-0.00875,"close":339.13}
{"ticker":"MTD","date":"2016-01-04","pret":-0.02798,"close":329.34}
{"ticker":"MTD","date":"2016-01-05","pret":-0.00838,"close":331.38}
{"ticker":"MTDR","date":"2015-01-02","pret":0.02121,"close":20.65}
{"ticker":"MTDR","date":"2015-01-05","pret":0.00449,"close":18.89}
{"ticker":"MTDR","date":"2015-01-06","pret":-0.07595,"close":18.3}
{"ticker":"MTDR","date":"2015-01-07","pret":-0.01188,"close":19.04}
{"ticker":"MTDR","date":"2015-01-08","pret":0.04721,"close":20.11}
{"ticker":"MTDR","date":"2015-01-09","pret":0.03962,"close":19.93}
{"ticker":"MTDR","date":"2015-01-12","pret":-0.03703,"close":18.81}
{"ticker":"MTDR","date":"2015-01-13","pret":-0.02459,"close":19.39}
{"ticker":"MTDR","date":"2015-01-14","pret":0.01681,"close":20.67}
{"ticker":"MTDR","date":"2015-01-15","pret":0.09152,"close":20}
{"ticker":"MTDR","date":"2015-01-16","pret":-0.04969,"close":21.42}
{"ticker":"MTDR","date":"2015-01-20","pret":0.04874,"close":21.47}
{"ticker":"MTDR","date":"2015-01-21","pret":0.03918,"close":22.01}
{"ticker":"MTDR","date":"2015-01-22","pret":0.01047,"close":22.25}
{"ticker":"MTDR","date":"2015-01-23","pret":0.00045,"close":22.1}
{"ticker":"MTDR","date":"2015-01-26","pret":0.00361,"close":22.64}
{"ticker":"MTDR","date":"2015-01-27","pret":0.00853,"close":22.7}
{"ticker":"MTDR","date":"2015-01-28","pret":0.01332,"close":21.07}
{"ticker":"MTDR","date":"2015-01-29","pret":-0.0614,"close":21.31}
{"ticker":"MTDR","date":"2015-01-30","pret":-0.02038,"close":21.56}
{"ticker":"MTDR","date":"2015-02-02","pret":0.05585,"close":23.43}
{"ticker":"MTDR","date":"2015-02-03","pret":0.08584,"close":24.32}
{"ticker":"MTDR","date":"2015-02-04","pret":-0.02738,"close":22.9}
{"ticker":"MTDR","date":"2015-02-05","pret":-0.01462,"close":22.4}
{"ticker":"MTDR","date":"2015-02-06","pret":-0.01177,"close":22.28}
{"ticker":"MTDR","date":"2015-02-09","pret":-0.0128,"close":23.51}
{"ticker":"MTDR","date":"2015-02-10","pret":0.05149,"close":22.42}
{"ticker":"MTDR","date":"2015-02-11","pret":-0.07531,"close":22.41}
{"ticker":"MTDR","date":"2015-02-12","pret":0.05184,"close":23.25}
{"ticker":"MTDR","date":"2015-02-13","pret":0.02894,"close":23.57}
{"ticker":"MTDR","date":"2015-02-17","pret":-0.01948,"close":23.92}
{"ticker":"MTDR","date":"2015-02-18","pret":0.01612,"close":23.19}
{"ticker":"MTDR","date":"2015-02-19","pret":-0.04784,"close":23.72}
{"ticker":"MTDR","date":"2015-02-20","pret":0.04363,"close":23.64}
{"ticker":"MTDR","date":"2015-02-23","pret":-0.01105,"close":23}
{"ticker":"MTDR","date":"2015-02-24","pret":-0.00342,"close":22.96}
{"ticker":"MTDR","date":"2015-02-25","pret":-0.01295,"close":22.99}
{"ticker":"MTDR","date":"2015-02-26","pret":-0.01488,"close":22.5}
{"ticker":"MTDR","date":"2015-02-27","pret":-0.00309,"close":21.66}
{"ticker":"MTDR","date":"2015-03-02","pret":-0.04016,"close":21.39}
{"ticker":"MTDR","date":"2015-03-03","pret":0.03261,"close":22.44}
{"ticker":"MTDR","date":"2015-03-04","pret":0.004,"close":22.94}
{"ticker":"MTDR","date":"2015-03-05","pret":-0.00802,"close":22.62}
{"ticker":"MTDR","date":"2015-03-06","pret":0.00045,"close":21.23}
{"ticker":"MTDR","date":"2015-03-09","pret":-0.04951,"close":20.91}
{"ticker":"MTDR","date":"2015-03-10","pret":-0.02957,"close":20.51}
{"ticker":"MTDR","date":"2015-03-11","pret":-0.00534,"close":20.78}
{"ticker":"MTDR","date":"2015-03-12","pret":0.01976,"close":20.84}
{"ticker":"MTDR","date":"2015-03-13","pret":-0.01007,"close":20.88}
{"ticker":"MTDR","date":"2015-03-16","pret":-0.01163,"close":20.41}
{"ticker":"MTDR","date":"2015-03-17","pret":-0.01622,"close":20.21}
{"ticker":"MTDR","date":"2015-03-18","pret":-0.01046,"close":20.79}
{"ticker":"MTDR","date":"2015-03-19","pret":0.01737,"close":20.16}
{"ticker":"MTDR","date":"2015-03-20","pret":0.01708,"close":20.17}
{"ticker":"MTDR","date":"2015-03-23","pret":-0.0235,"close":19.56}
{"ticker":"MTDR","date":"2015-03-24","pret":-0.02254,"close":20.14}
{"ticker":"MTDR","date":"2015-03-25","pret":0.02748,"close":20.97}
{"ticker":"MTDR","date":"2015-03-26","pret":0.06949,"close":21.42}
{"ticker":"MTDR","date":"2015-03-27","pret":-0.02514,"close":21.1}
{"ticker":"MTDR","date":"2015-03-30","pret":0.00423,"close":21.73}
{"ticker":"MTDR","date":"2015-03-31","pret":0.0163,"close":21.92}
{"ticker":"MTDR","date":"2015-04-01","pret":0.03227,"close":22.38}
{"ticker":"MTDR","date":"2015-04-02","pret":-0.01124,"close":23.13}
{"ticker":"MTDR","date":"2015-04-06","pret":0.07492,"close":25.54}
{"ticker":"MTDR","date":"2015-04-07","pret":0.06773,"close":26.73}
{"ticker":"MTDR","date":"2015-04-08","pret":0.03469,"close":25.31}
{"ticker":"MTDR","date":"2015-04-09","pret":-0.03704,"close":26.46}
{"ticker":"MTDR","date":"2015-04-10","pret":0.05618,"close":27.25}
{"ticker":"MTDR","date":"2015-04-13","pret":0.02169,"close":27.5}
{"ticker":"MTDR","date":"2015-04-14","pret":0.0148,"close":29.25}
{"ticker":"MTDR","date":"2015-04-15","pret":0.05201,"close":29.35}
{"ticker":"MTDR","date":"2015-04-16","pret":-0.06318,"close":27.24}
{"ticker":"MTDR","date":"2015-04-17","pret":-0.01791,"close":27.13}
{"ticker":"MTDR","date":"2015-04-20","pret":-0.01262,"close":27.25}
{"ticker":"MTDR","date":"2015-04-21","pret":0.01997,"close":26.43}
{"ticker":"MTDR","date":"2015-04-22","pret":-0.02147,"close":26.96}
{"ticker":"MTDR","date":"2015-04-23","pret":0.01853,"close":27.81}
{"ticker":"MTDR","date":"2015-04-24","pret":0.0182,"close":27.41}
{"ticker":"MTDR","date":"2015-04-27","pret":-0.00579,"close":27.02}
{"ticker":"MTDR","date":"2015-04-28","pret":-0.01462,"close":27.39}
{"ticker":"MTDR","date":"2015-04-29","pret":0.00697,"close":28.99}
{"ticker":"MTDR","date":"2015-04-30","pret":0.06166,"close":27.72}
{"ticker":"MTDR","date":"2015-05-01","pret":-0.0749,"close":27.5}
{"ticker":"MTDR","date":"2015-05-04","pret":0.01871,"close":27.33}
{"ticker":"MTDR","date":"2015-05-05","pret":0.01694,"close":26.74}
{"ticker":"MTDR","date":"2015-05-06","pret":-0.02241,"close":26.67}
{"ticker":"MTDR","date":"2015-05-07","pret":-0.0437,"close":25.64}
{"ticker":"MTDR","date":"2015-05-08","pret":0.00457,"close":26.29}
{"ticker":"MTDR","date":"2015-05-11","pret":0.00455,"close":26.09}
{"ticker":"MTDR","date":"2015-05-12","pret":-0.01563,"close":26.82}
{"ticker":"MTDR","date":"2015-05-13","pret":0.03289,"close":26.33}
{"ticker":"MTDR","date":"2015-05-14","pret":-0.01536,"close":25.96}
{"ticker":"MTDR","date":"2015-05-15","pret":-0.02873,"close":25.86}
{"ticker":"MTDR","date":"2015-05-18","pret":0.00078,"close":26.37}
{"ticker":"MTDR","date":"2015-05-19","pret":-0.00117,"close":25.97}
{"ticker":"MTDR","date":"2015-05-20","pret":0.01352,"close":26.46}
{"ticker":"MTDR","date":"2015-05-21","pret":0.01674,"close":27.17}
{"ticker":"MTDR","date":"2015-05-22","pret":0.01609,"close":27.19}
{"ticker":"MTDR","date":"2015-05-26","pret":-0.00932,"close":26.36}
{"ticker":"MTDR","date":"2015-05-27","pret":-0.02427,"close":27.11}
{"ticker":"MTDR","date":"2015-05-28","pret":0.02988,"close":27.11}
{"ticker":"MTDR","date":"2015-05-29","pret":0.01185,"close":27.54}
{"ticker":"MTDR","date":"2015-06-01","pret":0.02077,"close":27.45}
{"ticker":"MTDR","date":"2015-06-02","pret":-0.0127,"close":27.67}
{"ticker":"MTDR","date":"2015-06-03","pret":0.00728,"close":27.8}
{"ticker":"MTDR","date":"2015-06-04","pret":0.01118,"close":27.72}
{"ticker":"MTDR","date":"2015-06-05","pret":-0.017,"close":28.43}
{"ticker":"MTDR","date":"2015-06-08","pret":0.03476,"close":27.85}
{"ticker":"MTDR","date":"2015-06-09","pret":-0.00742,"close":27.87}
{"ticker":"MTDR","date":"2015-06-10","pret":0.0039,"close":28.01}
{"ticker":"MTDR","date":"2015-06-11","pret":-0.0039,"close":28}
{"ticker":"MTDR","date":"2015-06-12","pret":-0.01106,"close":27.32}
{"ticker":"MTDR","date":"2015-06-15","pret":-0.0332,"close":27.68}
{"ticker":"MTDR","date":"2015-06-16","pret":0.02852,"close":28.11}
{"ticker":"MTDR","date":"2015-06-17","pret":0.02069,"close":26.73}
{"ticker":"MTDR","date":"2015-06-18","pret":-0.05256,"close":26.35}
{"ticker":"MTDR","date":"2015-06-19","pret":-0.02106,"close":25.64}
{"ticker":"MTDR","date":"2015-06-22","pret":-0.02074,"close":26.27}
{"ticker":"MTDR","date":"2015-06-23","pret":0.01807,"close":26.44}
{"ticker":"MTDR","date":"2015-06-24","pret":-0.00191,"close":26.01}
{"ticker":"MTDR","date":"2015-06-25","pret":0,"close":25.96}
{"ticker":"MTDR","date":"2015-06-26","pret":-0.01075,"close":25.35}
{"ticker":"MTDR","date":"2015-06-29","pret":-0.03455,"close":24.58}
{"ticker":"MTDR","date":"2015-06-30","pret":-0.004,"close":25}
{"ticker":"MTDR","date":"2015-07-01","pret":-0.00241,"close":23.42}
{"ticker":"MTDR","date":"2015-07-02","pret":-0.05369,"close":23.17}
{"ticker":"MTDR","date":"2015-07-06","pret":-0.03629,"close":22.21}
{"ticker":"MTDR","date":"2015-07-07","pret":-0.01329,"close":23.04}
{"ticker":"MTDR","date":"2015-07-08","pret":0.01417,"close":22.59}
{"ticker":"MTDR","date":"2015-07-09","pret":0.01483,"close":23.43}
{"ticker":"MTDR","date":"2015-07-10","pret":0.01632,"close":23.91}
{"ticker":"MTDR","date":"2015-07-13","pret":0.01899,"close":23.93}
{"ticker":"MTDR","date":"2015-07-14","pret":0.00791,"close":25.88}
{"ticker":"MTDR","date":"2015-07-15","pret":0.03625,"close":23.96}
{"ticker":"MTDR","date":"2015-07-16","pret":-0.03252,"close":23.5}
{"ticker":"MTDR","date":"2015-07-17","pret":-0.03234,"close":22.22}
{"ticker":"MTDR","date":"2015-07-20","pret":-0.05168,"close":20.9}
{"ticker":"MTDR","date":"2015-07-21","pret":-0.0602,"close":20.78}
{"ticker":"MTDR","date":"2015-07-22","pret":-0.0183,"close":20.66}
{"ticker":"MTDR","date":"2015-07-23","pret":0.01016,"close":21.48}
{"ticker":"MTDR","date":"2015-07-24","pret":0.02378,"close":20.9}
{"ticker":"MTDR","date":"2015-07-27","pret":-0.03783,"close":20.5}
{"ticker":"MTDR","date":"2015-07-28","pret":0,"close":21.06}
{"ticker":"MTDR","date":"2015-07-29","pret":0.02649,"close":22.94}
{"ticker":"MTDR","date":"2015-07-30","pret":0.07726,"close":22.74}
{"ticker":"MTDR","date":"2015-07-31","pret":-0.00839,"close":22.03}
{"ticker":"MTDR","date":"2015-08-03","pret":-0.03752,"close":21.47}
{"ticker":"MTDR","date":"2015-08-04","pret":-0.00323,"close":21.67}
{"ticker":"MTDR","date":"2015-08-05","pret":0.00277,"close":21.26}
{"ticker":"MTDR","date":"2015-08-06","pret":-0.03804,"close":22.28}
{"ticker":"MTDR","date":"2015-08-07","pret":0.05314,"close":21.51}
{"ticker":"MTDR","date":"2015-08-10","pret":-0.01786,"close":22.4}
{"ticker":"MTDR","date":"2015-08-11","pret":-0.00046,"close":21.84}
{"ticker":"MTDR","date":"2015-08-12","pret":0.00737,"close":22.73}
{"ticker":"MTDR","date":"2015-08-13","pret":0.03295,"close":22.56}
{"ticker":"MTDR","date":"2015-08-14","pret":0.00044,"close":22.82}
{"ticker":"MTDR","date":"2015-08-17","pret":0.01104,"close":22.62}
{"ticker":"MTDR","date":"2015-08-18","pret":-0.01015,"close":22.71}
{"ticker":"MTDR","date":"2015-08-19","pret":-0.00623,"close":21.55}
{"ticker":"MTDR","date":"2015-08-20","pret":-0.04752,"close":21.14}
{"ticker":"MTDR","date":"2015-08-21","pret":-0.01842,"close":21.24}
{"ticker":"MTDR","date":"2015-08-24","pret":-0.04784,"close":19.46}
{"ticker":"MTDR","date":"2015-08-25","pret":0.01784,"close":19.14}
{"ticker":"MTDR","date":"2015-08-26","pret":-0.03702,"close":20.01}
{"ticker":"MTDR","date":"2015-08-27","pret":0.05358,"close":22.11}
{"ticker":"MTDR","date":"2015-08-28","pret":0.06272,"close":22.43}
{"ticker":"MTDR","date":"2015-08-31","pret":0.00317,"close":22.91}
{"ticker":"MTDR","date":"2015-09-01","pret":-0.00817,"close":21.47}
{"ticker":"MTDR","date":"2015-09-02","pret":-0.0032,"close":21.58}
{"ticker":"MTDR","date":"2015-09-03","pret":-0.00092,"close":21.33}
{"ticker":"MTDR","date":"2015-09-04","pret":-0.03779,"close":20.99}
{"ticker":"MTDR","date":"2015-09-08","pret":0.00852,"close":21.35}
{"ticker":"MTDR","date":"2015-09-09","pret":0.00985,"close":20.38}
{"ticker":"MTDR","date":"2015-09-10","pret":-0.04732,"close":20.76}
{"ticker":"MTDR","date":"2015-09-11","pret":-0.00392,"close":19.97}
{"ticker":"MTDR","date":"2015-09-14","pret":-0.02437,"close":19.53}
{"ticker":"MTDR","date":"2015-09-15","pret":-0.01012,"close":20.4}
{"ticker":"MTDR","date":"2015-09-16","pret":0.082,"close":22.94}
{"ticker":"MTDR","date":"2015-09-17","pret":0.07317,"close":23.03}
{"ticker":"MTDR","date":"2015-09-18","pret":-0.0158,"close":22.24}
{"ticker":"MTDR","date":"2015-09-21","pret":0.00574,"close":22.41}
{"ticker":"MTDR","date":"2015-09-22","pret":-0.03355,"close":22.31}
{"ticker":"MTDR","date":"2015-09-23","pret":0.01445,"close":21.32}
{"ticker":"MTDR","date":"2015-09-24","pret":-0.05484,"close":21.48}
{"ticker":"MTDR","date":"2015-09-25","pret":0.03491,"close":20.78}
{"ticker":"MTDR","date":"2015-09-28","pret":-0.06326,"close":20.11}
{"ticker":"MTDR","date":"2015-09-29","pret":-0.0182,"close":20.3}
{"ticker":"MTDR","date":"2015-09-30","pret":0.02112,"close":20.74}
{"ticker":"MTDR","date":"2015-10-01","pret":0.02968,"close":21.62}
{"ticker":"MTDR","date":"2015-10-02","pret":0.00518,"close":23.05}
{"ticker":"MTDR","date":"2015-10-05","pret":0.09782,"close":25.33}
{"ticker":"MTDR","date":"2015-10-06","pret":0.07775,"close":27.02}
{"ticker":"MTDR","date":"2015-10-07","pret":0.07579,"close":26.83}
{"ticker":"MTDR","date":"2015-10-08","pret":-0.01508,"close":27.48}
{"ticker":"MTDR","date":"2015-10-09","pret":0.02597,"close":27.83}
{"ticker":"MTDR","date":"2015-10-12","pret":0.00072,"close":27.4}
{"ticker":"MTDR","date":"2015-10-13","pret":-0.0171,"close":27.14}
{"ticker":"MTDR","date":"2015-10-14","pret":-0.01144,"close":27.02}
{"ticker":"MTDR","date":"2015-10-15","pret":-0.03552,"close":27.37}
{"ticker":"MTDR","date":"2015-10-16","pret":0.05172,"close":26.98}
{"ticker":"MTDR","date":"2015-10-19","pret":-0.03948,"close":25.71}
{"ticker":"MTDR","date":"2015-10-20","pret":-0.02423,"close":25.61}
{"ticker":"MTDR","date":"2015-10-21","pret":-0.00742,"close":25.16}
{"ticker":"MTDR","date":"2015-10-22","pret":-0.01501,"close":25.67}
{"ticker":"MTDR","date":"2015-10-23","pret":0.01619,"close":25.51}
{"ticker":"MTDR","date":"2015-10-26","pret":-0.00196,"close":24.61}
{"ticker":"MTDR","date":"2015-10-27","pret":-0.04906,"close":24.39}
{"ticker":"MTDR","date":"2015-10-28","pret":0.01392,"close":25.69}
{"ticker":"MTDR","date":"2015-10-29","pret":0.03358,"close":25.51}
{"ticker":"MTDR","date":"2015-10-30","pret":0.01134,"close":25.71}
{"ticker":"MTDR","date":"2015-11-02","pret":-0.01134,"close":26.05}
{"ticker":"MTDR","date":"2015-11-03","pret":0.03363,"close":26.92}
{"ticker":"MTDR","date":"2015-11-04","pret":0.02885,"close":26.45}
{"ticker":"MTDR","date":"2015-11-05","pret":-0.05738,"close":26.62}
{"ticker":"MTDR","date":"2015-11-06","pret":0.03686,"close":26.07}
{"ticker":"MTDR","date":"2015-11-09","pret":-0.01826,"close":26.7}
{"ticker":"MTDR","date":"2015-11-10","pret":0.01599,"close":26.69}
{"ticker":"MTDR","date":"2015-11-11","pret":0.01015,"close":25.66}
{"ticker":"MTDR","date":"2015-11-12","pret":-0.05932,"close":24.95}
{"ticker":"MTDR","date":"2015-11-13","pret":-0.00757,"close":26.09}
{"ticker":"MTDR","date":"2015-11-16","pret":0.04839,"close":27.51}
{"ticker":"MTDR","date":"2015-11-17","pret":0.04068,"close":26.71}
{"ticker":"MTDR","date":"2015-11-18","pret":-0.01066,"close":27.12}
{"ticker":"MTDR","date":"2015-11-19","pret":-0.00185,"close":25.74}
{"ticker":"MTDR","date":"2015-11-20","pret":-0.04779,"close":25.17}
{"ticker":"MTDR","date":"2015-11-23","pret":-0.02319,"close":25.16}
{"ticker":"MTDR","date":"2015-11-24","pret":0.01734,"close":26.07}
{"ticker":"MTDR","date":"2015-11-25","pret":0.01127,"close":25.64}
{"ticker":"MTDR","date":"2015-11-26"}
{"ticker":"MTDR","date":"2015-11-27","pret":-0.02464,"close":25.18}
{"ticker":"MTDR","date":"2015-11-30","pret":0.00435,"close":25.7}
{"ticker":"MTDR","date":"2015-12-01","pret":0.01448,"close":25.53}
{"ticker":"MTDR","date":"2015-12-02","pret":-0.01844,"close":23.97}
{"ticker":"MTDR","date":"2015-12-03","pret":-0.03096,"close":23.9}
{"ticker":"MTDR","date":"2015-12-04","pret":-0.04084,"close":22.73}
{"ticker":"MTDR","date":"2015-12-07","pret":-0.05329,"close":21.09}
{"ticker":"MTDR","date":"2015-12-08","pret":-0.08176,"close":21.16}
{"ticker":"MTDR","date":"2015-12-09","pret":0.05632,"close":21.85}
{"ticker":"MTDR","date":"2015-12-10","pret":0.00871,"close":22.31}
{"ticker":"MTDR","date":"2015-12-11","pret":0.00501,"close":21.22}
{"ticker":"MTDR","date":"2015-12-14","pret":-0.04741,"close":21.21}
{"ticker":"MTDR","date":"2015-12-15","pret":0.03001,"close":21.61}
{"ticker":"MTDR","date":"2015-12-16","pret":-0.00975,"close":21}
{"ticker":"MTDR","date":"2015-12-17"}
{"ticker":"MTDR","date":"2015-12-18","pret":-0.04288,"close":20.35}
{"ticker":"MTDR","date":"2015-12-21","pret":-0.01521,"close":19.07}
{"ticker":"MTDR","date":"2015-12-22","pret":-0.05905,"close":19.95}
{"ticker":"MTDR","date":"2015-12-23","pret":0.063,"close":21.52}
{"ticker":"MTDR","date":"2015-12-24","pret":0.06065,"close":21.24}
{"ticker":"MTDR","date":"2015-12-28","pret":-0.04115,"close":20.16}
{"ticker":"MTDR","date":"2015-12-29","pret":-0.00678,"close":20.46}
{"ticker":"MTDR","date":"2015-12-30","pret":-0.03513,"close":19.83}
{"ticker":"MTDR","date":"2015-12-31","pret":-0.00353,"close":19.77}
{"ticker":"MTDR","date":"2016-01-04","pret":-0.00152,"close":19.34}
{"ticker":"MTDR","date":"2016-01-05","pret":-0.02979,"close":18.82}
{"ticker":"MTG","date":"2015-01-02","pret":0.00536,"close":9.36}
{"ticker":"MTG","date":"2015-01-05","pret":-0.00643,"close":9.22}
{"ticker":"MTG","date":"2015-01-06","pret":-0.00864,"close":8.97}
{"ticker":"MTG","date":"2015-01-07","pret":-0.01861,"close":8.72}
{"ticker":"MTG","date":"2015-01-08","pret":-0.03029,"close":8.72}
{"ticker":"MTG","date":"2015-01-09","pret":-0.00686,"close":8.7}
{"ticker":"MTG","date":"2015-01-12","pret":-0.0046,"close":8.66}
{"ticker":"MTG","date":"2015-01-13","pret":0.0023,"close":8.7}
{"ticker":"MTG","date":"2015-01-14","pret":-0.00808,"close":8.68}
{"ticker":"MTG","date":"2015-01-15","pret":0.00693,"close":8.53}
{"ticker":"MTG","date":"2015-01-16","pret":-0.02093,"close":8.58}
{"ticker":"MTG","date":"2015-01-20","pret":0.04481,"close":8.62}
{"ticker":"MTG","date":"2015-01-21","pret":-0.03197,"close":8.63}
{"ticker":"MTG","date":"2015-01-22","pret":0.00924,"close":8.94}
{"ticker":"MTG","date":"2015-01-23","pret":0.02833,"close":8.88}
{"ticker":"MTG","date":"2015-01-26","pret":-0.01124,"close":8.98}
{"ticker":"MTG","date":"2015-01-27","pret":0.00563,"close":8.85}
{"ticker":"MTG","date":"2015-01-28","pret":-0.00338,"close":8.61}
{"ticker":"MTG","date":"2015-01-29","pret":-0.02859,"close":8.76}
{"ticker":"MTG","date":"2015-01-30","pret":0.00463,"close":8.52}
{"ticker":"MTG","date":"2015-02-02","pret":-0.01512,"close":8.77}
{"ticker":"MTG","date":"2015-02-03","pret":0.03116,"close":9.09}
{"ticker":"MTG","date":"2015-02-04","pret":0.02469,"close":8.96}
{"ticker":"MTG","date":"2015-02-05","pret":-0.00111,"close":9.02}
{"ticker":"MTG","date":"2015-02-06","pret":0.00443,"close":9.02}
{"ticker":"MTG","date":"2015-02-09","pret":-0.00554,"close":8.97}
{"ticker":"MTG","date":"2015-02-10","pret":0.00222,"close":9.18}
{"ticker":"MTG","date":"2015-02-11","pret":0.01649,"close":9.07}
{"ticker":"MTG","date":"2015-02-12","pret":-0.00766,"close":9.11}
{"ticker":"MTG","date":"2015-02-13","pret":0.00439,"close":9.18}
{"ticker":"MTG","date":"2015-02-17","pret":0.00654,"close":9.17}
{"ticker":"MTG","date":"2015-02-18","pret":-0.00873,"close":9.05}
{"ticker":"MTG","date":"2015-02-19","pret":-0.00992,"close":9.09}
{"ticker":"MTG","date":"2015-02-20","pret":0.00552,"close":9.11}
{"ticker":"MTG","date":"2015-02-23","pret":0.0033,"close":9.14}
{"ticker":"MTG","date":"2015-02-24","pret":0.00329,"close":9.13}
{"ticker":"MTG","date":"2015-02-25","pret":-0.0011,"close":9.11}
{"ticker":"MTG","date":"2015-02-26","pret":-0.00549,"close":9.13}
{"ticker":"MTG","date":"2015-02-27","pret":0.00549,"close":9.13}
{"ticker":"MTG","date":"2015-03-02","pret":0,"close":9.44}
{"ticker":"MTG","date":"2015-03-03","pret":0.03233,"close":9.43}
{"ticker":"MTG","date":"2015-03-04","pret":0.00106,"close":9.36}
{"ticker":"MTG","date":"2015-03-05","pret":-0.00744,"close":9.27}
{"ticker":"MTG","date":"2015-03-06","pret":-0.01614,"close":9.18}
{"ticker":"MTG","date":"2015-03-09","pret":-0.00108,"close":9.27}
{"ticker":"MTG","date":"2015-03-10","pret":0.00325,"close":9.31}
{"ticker":"MTG","date":"2015-03-11","pret":0.00647,"close":9.43}
{"ticker":"MTG","date":"2015-03-12","pret":0.02338,"close":9.54}
{"ticker":"MTG","date":"2015-03-13","pret":0.0021,"close":9.45}
{"ticker":"MTG","date":"2015-03-16","pret":0,"close":9.74}
{"ticker":"MTG","date":"2015-03-17","pret":0.01766,"close":9.72}
{"ticker":"MTG","date":"2015-03-18","pret":0,"close":9.82}
{"ticker":"MTG","date":"2015-03-19","pret":0.0082,"close":9.66}
{"ticker":"MTG","date":"2015-03-20","pret":-0.00924,"close":9.88}
{"ticker":"MTG","date":"2015-03-23","pret":0.01636,"close":9.91}
{"ticker":"MTG","date":"2015-03-24","pret":0.00607,"close":9.9}
{"ticker":"MTG","date":"2015-03-25","pret":-0.00303,"close":9.52}
{"ticker":"MTG","date":"2015-03-26","pret":-0.04023,"close":9.4}
{"ticker":"MTG","date":"2015-03-27","pret":-0.01165,"close":9.43}
{"ticker":"MTG","date":"2015-03-30","pret":0.00848,"close":9.74}
{"ticker":"MTG","date":"2015-03-31","pret":0.0209,"close":9.63}
{"ticker":"MTG","date":"2015-04-01","pret":-0.00103,"close":9.58}
{"ticker":"MTG","date":"2015-04-02","pret":-0.00832,"close":9.73}
{"ticker":"MTG","date":"2015-04-06","pret":0.00521,"close":9.86}
{"ticker":"MTG","date":"2015-04-07","pret":0.02462,"close":9.76}
{"ticker":"MTG","date":"2015-04-08","pret":-0.00916,"close":9.83}
{"ticker":"MTG","date":"2015-04-09","pret":0.00612,"close":9.82}
{"ticker":"MTG","date":"2015-04-10","pret":0.00507,"close":9.89}
{"ticker":"MTG","date":"2015-04-13","pret":0.00101,"close":10.02}
{"ticker":"MTG","date":"2015-04-14","pret":0.01305,"close":10.09}
{"ticker":"MTG","date":"2015-04-15","pret":0.00893,"close":9.99}
{"ticker":"MTG","date":"2015-04-16","pret":-0.01293,"close":10.11}
{"ticker":"MTG","date":"2015-04-17","pret":0.00499,"close":9.91}
{"ticker":"MTG","date":"2015-04-20","pret":0.01581,"close":10.35}
{"ticker":"MTG","date":"2015-04-21","pret":0.04505,"close":10.47}
{"ticker":"MTG","date":"2015-04-22","pret":-0.01606,"close":10.57}
{"ticker":"MTG","date":"2015-04-23","pret":0.00475,"close":10.72}
{"ticker":"MTG","date":"2015-04-24","pret":0.01971,"close":10.78}
{"ticker":"MTG","date":"2015-04-27","pret":0.00371,"close":10.6}
{"ticker":"MTG","date":"2015-04-28","pret":-0.01964,"close":10.64}
{"ticker":"MTG","date":"2015-04-29","pret":-0.00284,"close":10.53}
{"ticker":"MTG","date":"2015-04-30","pret":-0.00856,"close":10.42}
{"ticker":"MTG","date":"2015-05-01","pret":-0.00096,"close":10.36}
{"ticker":"MTG","date":"2015-05-04","pret":-0.00383,"close":10.51}
{"ticker":"MTG","date":"2015-05-05","pret":0.01335,"close":10.43}
{"ticker":"MTG","date":"2015-05-06","pret":-0.01047,"close":10.36}
{"ticker":"MTG","date":"2015-05-07","pret":-0.01155,"close":10.48}
{"ticker":"MTG","date":"2015-05-08","pret":0.02486,"close":10.63}
{"ticker":"MTG","date":"2015-05-11","pret":0.00189,"close":10.81}
{"ticker":"MTG","date":"2015-05-12","pret":0.01218,"close":10.71}
{"ticker":"MTG","date":"2015-05-13","pret":-0.00093,"close":10.73}
{"ticker":"MTG","date":"2015-05-14","pret":0.00279,"close":10.91}
{"ticker":"MTG","date":"2015-05-15","pret":0.01293,"close":10.72}
{"ticker":"MTG","date":"2015-05-18","pret":-0.01852,"close":10.79}
{"ticker":"MTG","date":"2015-05-19","pret":0.00838,"close":10.69}
{"ticker":"MTG","date":"2015-05-20","pret":-0.00931,"close":10.84}
{"ticker":"MTG","date":"2015-05-21","pret":0.01116,"close":10.84}
{"ticker":"MTG","date":"2015-05-22","pret":0.00369,"close":10.75}
{"ticker":"MTG","date":"2015-05-26","pret":-0.01392,"close":10.7}
{"ticker":"MTG","date":"2015-05-27","pret":0.00093,"close":10.85}
{"ticker":"MTG","date":"2015-05-28","pret":0.01206,"close":10.81}
{"ticker":"MTG","date":"2015-05-29","pret":-0.0037,"close":10.85}
{"ticker":"MTG","date":"2015-06-01","pret":0.01105,"close":10.76}
{"ticker":"MTG","date":"2015-06-02","pret":-0.01849,"close":10.83}
{"ticker":"MTG","date":"2015-06-03","pret":0.01205,"close":10.94}
{"ticker":"MTG","date":"2015-06-04","pret":0.00184,"close":10.88}
{"ticker":"MTG","date":"2015-06-05","pret":0.00092,"close":10.85}
{"ticker":"MTG","date":"2015-06-08","pret":-0.00368,"close":10.95}
{"ticker":"MTG","date":"2015-06-09","pret":0.01283,"close":10.9}
{"ticker":"MTG","date":"2015-06-10","pret":-0.00365,"close":11.06}
{"ticker":"MTG","date":"2015-06-11","pret":0.01362,"close":11.2}
{"ticker":"MTG","date":"2015-06-12","pret":0.00719,"close":11.25}
{"ticker":"MTG","date":"2015-06-15","pret":-0.00179,"close":11.16}
{"ticker":"MTG","date":"2015-06-16","pret":0,"close":11.24}
{"ticker":"MTG","date":"2015-06-17","pret":0.0107,"close":11.19}
{"ticker":"MTG","date":"2015-06-18","pret":-0.00266,"close":11.31}
{"ticker":"MTG","date":"2015-06-19","pret":0.00532,"close":11.39}
{"ticker":"MTG","date":"2015-06-22","pret":0.01406,"close":11.41}
{"ticker":"MTG","date":"2015-06-23","pret":-0.00175,"close":11.32}
{"ticker":"MTG","date":"2015-06-24","pret":-0.01231,"close":11.32}
{"ticker":"MTG","date":"2015-06-25","pret":0.0053,"close":11.43}
{"ticker":"MTG","date":"2015-06-26","pret":0.00702,"close":11.48}
{"ticker":"MTG","date":"2015-06-29","pret":-0.01143,"close":11.27}
{"ticker":"MTG","date":"2015-06-30","pret":0,"close":11.38}
{"ticker":"MTG","date":"2015-07-01","pret":0.02186,"close":11.35}
{"ticker":"MTG","date":"2015-07-02","pret":-0.01482,"close":11.32}
{"ticker":"MTG","date":"2015-07-06","pret":-0.01593,"close":11.18}
{"ticker":"MTG","date":"2015-07-07","pret":0,"close":11.22}
{"ticker":"MTG","date":"2015-07-08","pret":-0.00537,"close":11.15}
{"ticker":"MTG","date":"2015-07-09","pret":0.01602,"close":11.28}
{"ticker":"MTG","date":"2015-07-10","pret":0.00704,"close":11.43}
{"ticker":"MTG","date":"2015-07-13","pret":0.00786,"close":11.57}
{"ticker":"MTG","date":"2015-07-14","pret":0.00434,"close":11.64}
{"ticker":"MTG","date":"2015-07-15","pret":0.01034,"close":11.48}
{"ticker":"MTG","date":"2015-07-16","pret":-0.00516,"close":11.32}
{"ticker":"MTG","date":"2015-07-17","pret":-0.02441,"close":11.21}
{"ticker":"MTG","date":"2015-07-20","pret":-0.00886,"close":11.03}
{"ticker":"MTG","date":"2015-07-21","pret":-0.01525,"close":11}
{"ticker":"MTG","date":"2015-07-22","pret":-0.00635,"close":11.12}
{"ticker":"MTG","date":"2015-07-23","pret":0.01445,"close":11.07}
{"ticker":"MTG","date":"2015-07-24","pret":-0.0081,"close":10.97}
{"ticker":"MTG","date":"2015-07-27","pret":-0.01457,"close":10.92}
{"ticker":"MTG","date":"2015-07-28","pret":0.0064,"close":10.96}
{"ticker":"MTG","date":"2015-07-29","pret":-0.00182,"close":11.01}
{"ticker":"MTG","date":"2015-07-30","pret":0.00274,"close":11.11}
{"ticker":"MTG","date":"2015-07-31","pret":0.01357,"close":11.07}
{"ticker":"MTG","date":"2015-08-03","pret":-0.00631,"close":11.03}
{"ticker":"MTG","date":"2015-08-04","pret":-0.00272,"close":11.02}
{"ticker":"MTG","date":"2015-08-05","pret":0.00272,"close":10.95}
{"ticker":"MTG","date":"2015-08-06","pret":-0.00908,"close":10.87}
{"ticker":"MTG","date":"2015-08-07","pret":-0.01378,"close":10.75}
{"ticker":"MTG","date":"2015-08-10","pret":0.00185,"close":10.92}
{"ticker":"MTG","date":"2015-08-11","pret":0.00184,"close":10.91}
{"ticker":"MTG","date":"2015-08-12","pret":-0.00833,"close":10.82}
{"ticker":"MTG","date":"2015-08-13","pret":0.00648,"close":10.8}
{"ticker":"MTG","date":"2015-08-14","pret":-0.01021,"close":10.9}
{"ticker":"MTG","date":"2015-08-17","pret":0.01021,"close":10.92}
{"ticker":"MTG","date":"2015-08-18","pret":0.00919,"close":10.89}
{"ticker":"MTG","date":"2015-08-19","pret":-0.00919,"close":10.77}
{"ticker":"MTG","date":"2015-08-20","pret":-0.01395,"close":10.46}
{"ticker":"MTG","date":"2015-08-21","pret":-0.0372,"close":10.33}
{"ticker":"MTG","date":"2015-08-24","pret":-0.04981,"close":9.85}
{"ticker":"MTG","date":"2015-08-25","pret":0.03216,"close":9.85}
{"ticker":"MTG","date":"2015-08-26","pret":-0.00794,"close":10.22}
{"ticker":"MTG","date":"2015-08-27","pret":0.03141,"close":10.49}
{"ticker":"MTG","date":"2015-08-28","pret":0.00962,"close":10.58}
{"ticker":"MTG","date":"2015-08-31","pret":0.00668,"close":10.56}
{"ticker":"MTG","date":"2015-09-01","pret":-0.01726,"close":10.12}
{"ticker":"MTG","date":"2015-09-02","pret":-0.00679,"close":10.3}
{"ticker":"MTG","date":"2015-09-03","pret":0.00389,"close":10.4}
{"ticker":"MTG","date":"2015-09-04","pret":-0.00681,"close":10.19}
{"ticker":"MTG","date":"2015-09-08","pret":0.01165,"close":10.28}
{"ticker":"MTG","date":"2015-09-09","pret":0.00482,"close":10.17}
{"ticker":"MTG","date":"2015-09-10","pret":-0.02628,"close":10.12}
{"ticker":"MTG","date":"2015-09-11","pret":-0.00792,"close":10.22}
{"ticker":"MTG","date":"2015-09-14","pret":0.01676,"close":10.18}
{"ticker":"MTG","date":"2015-09-15","pret":-0.00294,"close":10.26}
{"ticker":"MTG","date":"2015-09-16","pret":0.00684,"close":10.34}
{"ticker":"MTG","date":"2015-09-17","pret":0.00776,"close":10.25}
{"ticker":"MTG","date":"2015-09-18","pret":-0.02148,"close":9.8}
{"ticker":"MTG","date":"2015-09-21","pret":-0.02499,"close":9.77}
{"ticker":"MTG","date":"2015-09-22","pret":-0.01736,"close":9.54}
{"ticker":"MTG","date":"2015-09-23","pret":-0.01557,"close":9.5}
{"ticker":"MTG","date":"2015-09-24","pret":-0.01582,"close":9.49}
{"ticker":"MTG","date":"2015-09-25","pret":0.01895,"close":9.45}
{"ticker":"MTG","date":"2015-09-28","pret":-0.02001,"close":9.19}
{"ticker":"MTG","date":"2015-09-29","pret":-0.02259,"close":9.25}
{"ticker":"MTG","date":"2015-09-30","pret":0.01726,"close":9.26}
{"ticker":"MTG","date":"2015-10-01","pret":-0.00859,"close":9.28}
{"ticker":"MTG","date":"2015-10-02","pret":-0.01303,"close":9.41}
{"ticker":"MTG","date":"2015-10-05","pret":0.03543,"close":9.64}
{"ticker":"MTG","date":"2015-10-06","pret":0.01984,"close":9.66}
{"ticker":"MTG","date":"2015-10-07","pret":0.00207,"close":9.78}
{"ticker":"MTG","date":"2015-10-08","pret":0.00617,"close":9.8}
{"ticker":"MTG","date":"2015-10-09","pret":0.00409,"close":9.63}
{"ticker":"MTG","date":"2015-10-12","pret":0.00712,"close":9.84}
{"ticker":"MTG","date":"2015-10-13","pret":-0.00917,"close":9.67}
{"ticker":"MTG","date":"2015-10-14","pret":-0.00925,"close":9.59}
{"ticker":"MTG","date":"2015-10-15","pret":0.03152,"close":9.97}
{"ticker":"MTG","date":"2015-10-16","pret":0.001,"close":9.8}
{"ticker":"MTG","date":"2015-10-19","pret":-0.02634,"close":9.88}
{"ticker":"MTG","date":"2015-10-20","pret":0.01427,"close":9.41}
{"ticker":"MTG","date":"2015-10-21","pret":-0.0445,"close":9.3}
{"ticker":"MTG","date":"2015-10-22","pret":-0.00957,"close":9.43}
{"ticker":"MTG","date":"2015-10-23","pret":0.01168,"close":9.57}
{"ticker":"MTG","date":"2015-10-26","pret":0.0105,"close":9.62}
{"ticker":"MTG","date":"2015-10-27","pret":0.00104,"close":9.01}
{"ticker":"MTG","date":"2015-10-28","pret":-0.06134,"close":9.27}
{"ticker":"MTG","date":"2015-10-29","pret":0.02412,"close":9.44}
{"ticker":"MTG","date":"2015-10-30","pret":0.02144,"close":9.4}
{"ticker":"MTG","date":"2015-11-02","pret":-0.00319,"close":9.45}
{"ticker":"MTG","date":"2015-11-03","pret":0.00106,"close":9.52}
{"ticker":"MTG","date":"2015-11-04","pret":0.01372,"close":9.37}
{"ticker":"MTG","date":"2015-11-05","pret":-0.01905,"close":9.58}
{"ticker":"MTG","date":"2015-11-06","pret":0.02428,"close":9.61}
{"ticker":"MTG","date":"2015-11-09","pret":-0.00104,"close":9.54}
{"ticker":"MTG","date":"2015-11-10","pret":-0.00523,"close":9.51}
{"ticker":"MTG","date":"2015-11-11","pret":-0.0021,"close":9.39}
{"ticker":"MTG","date":"2015-11-12","pret":-0.02448,"close":9.14}
{"ticker":"MTG","date":"2015-11-13","pret":-0.02179,"close":9.34}
{"ticker":"MTG","date":"2015-11-16","pret":0.01963,"close":9.31}
{"ticker":"MTG","date":"2015-11-17","pret":0.00646,"close":9.35}
{"ticker":"MTG","date":"2015-11-18","pret":0.00428,"close":9.54}
{"ticker":"MTG","date":"2015-11-19","pret":0.01695,"close":9.47}
{"ticker":"MTG","date":"2015-11-20","pret":0,"close":9.52}
{"ticker":"MTG","date":"2015-11-23","pret":0,"close":9.56}
{"ticker":"MTG","date":"2015-11-24","pret":-0.0021,"close":9.6}
{"ticker":"MTG","date":"2015-11-25","pret":0.00943,"close":9.58}
{"ticker":"MTG","date":"2015-11-26"}
{"ticker":"MTG","date":"2015-11-27","pret":-0.00313,"close":9.49}
{"ticker":"MTG","date":"2015-11-30","pret":-0.0063,"close":9.54}
{"ticker":"MTG","date":"2015-12-01","pret":0.0063,"close":9.65}
{"ticker":"MTG","date":"2015-12-02","pret":0.0073,"close":9.53}
{"ticker":"MTG","date":"2015-12-03","pret":-0.0073,"close":9.24}
{"ticker":"MTG","date":"2015-12-04","pret":-0.03513,"close":9.42}
{"ticker":"MTG","date":"2015-12-07","pret":0.01719,"close":9.29}
{"ticker":"MTG","date":"2015-12-08","pret":-0.02044,"close":9.17}
{"ticker":"MTG","date":"2015-12-09","pret":-0.00764,"close":9.24}
{"ticker":"MTG","date":"2015-12-10","pret":0.01089,"close":9.33}
{"ticker":"MTG","date":"2015-12-11","pret":-0.00652,"close":9.1}
{"ticker":"MTG","date":"2015-12-14","pret":-0.00766,"close":9.04}
{"ticker":"MTG","date":"2015-12-15","pret":-0.0033,"close":9.07}
{"ticker":"MTG","date":"2015-12-16","pret":0.00987,"close":8.98}
{"ticker":"MTG","date":"2015-12-17"}
{"ticker":"MTG","date":"2015-12-18","pret":-0.02319,"close":8.82}
{"ticker":"MTG","date":"2015-12-21","pret":-0.01124,"close":8.89}
{"ticker":"MTG","date":"2015-12-22","pret":0.00563,"close":9.05}
{"ticker":"MTG","date":"2015-12-23","pret":0.02442,"close":9.07}
{"ticker":"MTG","date":"2015-12-24","pret":-0.01102,"close":9.08}
{"ticker":"MTG","date":"2015-12-28","pret":0.00442,"close":8.97}
{"ticker":"MTG","date":"2015-12-29","pret":-0.00221,"close":9.02}
{"ticker":"MTG","date":"2015-12-30","pret":-0.00555,"close":8.91}
{"ticker":"MTG","date":"2015-12-31","pret":-0.01006,"close":8.83}
{"ticker":"MTG","date":"2016-01-04","pret":-0.02388,"close":8.63}
{"ticker":"MTG","date":"2016-01-05","pret":-0.0023,"close":8.66}
{"ticker":"MTGE","date":"2015-01-02","pret":-0.01522,"close":19.17}
{"ticker":"MTGE","date":"2015-01-05","pret":0.01,"close":19.21}
{"ticker":"MTGE","date":"2015-01-06","pret":0.01042,"close":19.2}
{"ticker":"MTGE","date":"2015-01-07","pret":-0.00156,"close":19.3}
{"ticker":"MTGE","date":"2015-01-08","pret":0.00414,"close":19.28}
{"ticker":"MTGE","date":"2015-01-09","pret":-0.00518,"close":19.08}
{"ticker":"MTGE","date":"2015-01-12","pret":-0.01202,"close":18.98}
{"ticker":"MTGE","date":"2015-01-13","pret":-0.00422,"close":18.76}
{"ticker":"MTGE","date":"2015-01-14","pret":-0.01812,"close":18.76}
{"ticker":"MTGE","date":"2015-01-15","pret":0.00856,"close":18.69}
{"ticker":"MTGE","date":"2015-01-16","pret":-0.0032,"close":18.76}
{"ticker":"MTGE","date":"2015-01-20","pret":0.00746,"close":18.49}
{"ticker":"MTGE","date":"2015-01-21","pret":-0.02146,"close":18.57}
{"ticker":"MTGE","date":"2015-01-22","pret":0.0124,"close":18.87}
{"ticker":"MTGE","date":"2015-01-23","pret":0.0133,"close":18.8}
{"ticker":"MTGE","date":"2015-01-26","pret":-0.00371,"close":19}
{"ticker":"MTGE","date":"2015-01-27","pret":0.00371,"close":18.87}
{"ticker":"MTGE","date":"2015-01-28","pret":0.00158,"close":18.74}
{"ticker":"MTGE","date":"2015-01-29","pret":-0.00742,"close":18.79}
{"ticker":"MTGE","date":"2015-01-30","pret":-0.0032,"close":18.64}
{"ticker":"MTGE","date":"2015-02-02","pret":-0.00588,"close":18.56}
{"ticker":"MTGE","date":"2015-02-03","pret":-0.00484,"close":18.89}
{"ticker":"MTGE","date":"2015-02-04","pret":0.02133,"close":18.63}
{"ticker":"MTGE","date":"2015-02-05","pret":-0.00529,"close":18.77}
{"ticker":"MTGE","date":"2015-02-06","pret":-0.00906,"close":18.47}
{"ticker":"MTGE","date":"2015-02-09","pret":-0.02384,"close":18.35}
{"ticker":"MTGE","date":"2015-02-10","pret":0.00601,"close":18.32}
{"ticker":"MTGE","date":"2015-02-11","pret":0,"close":18.24}
{"ticker":"MTGE","date":"2015-02-12","pret":-0.00164,"close":18.32}
{"ticker":"MTGE","date":"2015-02-13","pret":0.00218,"close":18.33}
{"ticker":"MTGE","date":"2015-02-17","pret":-0.0082,"close":18.24}
{"ticker":"MTGE","date":"2015-02-18","pret":0.00165,"close":18.29}
{"ticker":"MTGE","date":"2015-02-19","pret":0.00547,"close":18.2}
{"ticker":"MTGE","date":"2015-02-20","pret":-0.00766,"close":18.27}
{"ticker":"MTGE","date":"2015-02-23","pret":0.00603,"close":18.28}
{"ticker":"MTGE","date":"2015-02-24","pret":-0.00438,"close":18.3}
{"ticker":"MTGE","date":"2015-02-25","pret":0.00656,"close":18.31}
{"ticker":"MTGE","date":"2015-02-26","pret":-0.00164,"close":18.25}
{"ticker":"MTGE","date":"2015-02-27","pret":-0.00219,"close":18.45}
{"ticker":"MTGE","date":"2015-03-02","pret":0.00817,"close":18.38}
{"ticker":"MTGE","date":"2015-03-03","pret":-0.00217,"close":18.33}
{"ticker":"MTGE","date":"2015-03-04","pret":-0.00218,"close":18.42}
{"ticker":"MTGE","date":"2015-03-05","pret":0.00544,"close":18.42}
{"ticker":"MTGE","date":"2015-03-06","pret":-0.0109,"close":18.08}
{"ticker":"MTGE","date":"2015-03-09","pret":-0.0066,"close":17.94}
{"ticker":"MTGE","date":"2015-03-10","pret":-0.01669,"close":18.17}
{"ticker":"MTGE","date":"2015-03-11","pret":0.02164,"close":18.08}
{"ticker":"MTGE","date":"2015-03-12","pret":-0.00275,"close":18.17}
{"ticker":"MTGE","date":"2015-03-13","pret":-0.0022,"close":18.16}
{"ticker":"MTGE","date":"2015-03-16","pret":0.00275,"close":18.11}
{"ticker":"MTGE","date":"2015-03-17","pret":-0.00441,"close":18.23}
{"ticker":"MTGE","date":"2015-03-18","pret":0.00935,"close":18.51}
{"ticker":"MTGE","date":"2015-03-19","pret":0.01035,"close":18.43}
{"ticker":"MTGE","date":"2015-03-20","pret":-0.02135,"close":18.19}
{"ticker":"MTGE","date":"2015-03-23","pret":0.00717,"close":18.45}
{"ticker":"MTGE","date":"2015-03-24","pret":0.01093,"close":18.4}
{"ticker":"MTGE","date":"2015-03-25","pret":0.00271,"close":18.25}
{"ticker":"MTGE","date":"2015-03-26","pret":-0.0109,"close":18.39}
{"ticker":"MTGE","date":"2015-03-27","pret":-0.02048,"close":17.9}
{"ticker":"MTGE","date":"2015-03-30","pret":0,"close":17.87}
{"ticker":"MTGE","date":"2015-03-31","pret":-0.00448,"close":17.96}
{"ticker":"MTGE","date":"2015-04-01","pret":0.0095,"close":18.08}
{"ticker":"MTGE","date":"2015-04-02","pret":0.00831,"close":18.02}
{"ticker":"MTGE","date":"2015-04-06","pret":-0.00664,"close":18.16}
{"ticker":"MTGE","date":"2015-04-07","pret":0.00609,"close":18.08}
{"ticker":"MTGE","date":"2015-04-08","pret":-0.00332,"close":18.08}
{"ticker":"MTGE","date":"2015-04-09","pret":-0.00055,"close":18.02}
{"ticker":"MTGE","date":"2015-04-10","pret":0.00055,"close":18.17}
{"ticker":"MTGE","date":"2015-04-13","pret":0.00663,"close":18.06}
{"ticker":"MTGE","date":"2015-04-14","pret":-0.00884,"close":18.17}
{"ticker":"MTGE","date":"2015-04-15","pret":0.0094,"close":18.19}
{"ticker":"MTGE","date":"2015-04-16","pret":-0.0022,"close":18.2}
{"ticker":"MTGE","date":"2015-04-17","pret":-0.0011,"close":18.17}
{"ticker":"MTGE","date":"2015-04-20","pret":0.00331,"close":18.22}
{"ticker":"MTGE","date":"2015-04-21","pret":0.00384,"close":18.09}
{"ticker":"MTGE","date":"2015-04-22","pret":-0.00605,"close":18.11}
{"ticker":"MTGE","date":"2015-04-23","pret":-0.00166,"close":18.11}
{"ticker":"MTGE","date":"2015-04-24","pret":-0.00055,"close":18.09}
{"ticker":"MTGE","date":"2015-04-27","pret":0.00441,"close":18.1}
{"ticker":"MTGE","date":"2015-04-28","pret":-0.00165,"close":17.86}
{"ticker":"MTGE","date":"2015-04-29","pret":-0.01723,"close":17.71}
{"ticker":"MTGE","date":"2015-04-30","pret":-0.01354,"close":17.54}
{"ticker":"MTGE","date":"2015-05-01","pret":-0.00398,"close":17.62}
{"ticker":"MTGE","date":"2015-05-04","pret":0.00285,"close":17.59}
{"ticker":"MTGE","date":"2015-05-05","pret":-0.00171,"close":17.41}
{"ticker":"MTGE","date":"2015-05-06","pret":-0.004,"close":17.34}
{"ticker":"MTGE","date":"2015-05-07","pret":-0.00804,"close":17.38}
{"ticker":"MTGE","date":"2015-05-08","pret":0.00632,"close":17.46}
{"ticker":"MTGE","date":"2015-05-11","pret":-0.00344,"close":17.33}
{"ticker":"MTGE","date":"2015-05-12","pret":-0.00346,"close":17.36}
{"ticker":"MTGE","date":"2015-05-13","pret":-0.00579,"close":17.31}
{"ticker":"MTGE","date":"2015-05-14","pret":0.00924,"close":17.38}
{"ticker":"MTGE","date":"2015-05-15","pret":0.00058,"close":17.47}
{"ticker":"MTGE","date":"2015-05-18","pret":0.00058,"close":17.46}
{"ticker":"MTGE","date":"2015-05-19","pret":0.00057,"close":17.44}
{"ticker":"MTGE","date":"2015-05-20","pret":0.00057,"close":17.48}
{"ticker":"MTGE","date":"2015-05-21","pret":0.00458,"close":17.46}
{"ticker":"MTGE","date":"2015-05-22","pret":-0.00343,"close":17.39}
{"ticker":"MTGE","date":"2015-05-26","pret":-0.00748,"close":17.33}
{"ticker":"MTGE","date":"2015-05-27","pret":-0.00116,"close":17.38}
{"ticker":"MTGE","date":"2015-05-28","pret":0.00346,"close":17.43}
{"ticker":"MTGE","date":"2015-05-29","pret":0.00115,"close":17.47}
{"ticker":"MTGE","date":"2015-06-01","pret":0.00459,"close":17.62}
{"ticker":"MTGE","date":"2015-06-02","pret":0.004,"close":17.42}
{"ticker":"MTGE","date":"2015-06-03","pret":-0.01032,"close":17.29}
{"ticker":"MTGE","date":"2015-06-04","pret":-0.00868,"close":17.28}
{"ticker":"MTGE","date":"2015-06-05","pret":-0.00175,"close":17.05}
{"ticker":"MTGE","date":"2015-06-08","pret":-0.01054,"close":17}
{"ticker":"MTGE","date":"2015-06-09","pret":-0.00177,"close":16.94}
{"ticker":"MTGE","date":"2015-06-10","pret":-0.00236,"close":17.03}
{"ticker":"MTGE","date":"2015-06-11","pret":0.00883,"close":17.23}
{"ticker":"MTGE","date":"2015-06-12","pret":0.00933,"close":17.24}
{"ticker":"MTGE","date":"2015-06-15","pret":0.00058,"close":17.22}
{"ticker":"MTGE","date":"2015-06-16","pret":-0.00523,"close":17.25}
{"ticker":"MTGE","date":"2015-06-17","pret":0.00523,"close":17.41}
{"ticker":"MTGE","date":"2015-06-18","pret":0.00809,"close":17.51}
{"ticker":"MTGE","date":"2015-06-19","pret":0.00802,"close":17.55}
{"ticker":"MTGE","date":"2015-06-22","pret":-0.00229,"close":17.5}
{"ticker":"MTGE","date":"2015-06-23","pret":0.00172,"close":17.49}
{"ticker":"MTGE","date":"2015-06-24","pret":-0.00401,"close":17.33}
{"ticker":"MTGE","date":"2015-06-25","pret":-0.00633,"close":17.16}
{"ticker":"MTGE","date":"2015-06-26","pret":-0.03883,"close":16.27}
{"ticker":"MTGE","date":"2015-06-29","pret":-0.02922,"close":16}
{"ticker":"MTGE","date":"2015-06-30","pret":-0.0118,"close":15.99}
{"ticker":"MTGE","date":"2015-07-01","pret":0.00312,"close":16.16}
{"ticker":"MTGE","date":"2015-07-02","pret":0.00868,"close":16.27}
{"ticker":"MTGE","date":"2015-07-06","pret":0.00493,"close":16.4}
{"ticker":"MTGE","date":"2015-07-07","pret":0.01525,"close":16.78}
{"ticker":"MTGE","date":"2015-07-08","pret":0.01562,"close":16.73}
{"ticker":"MTGE","date":"2015-07-09","pret":-0.00119,"close":16.49}
{"ticker":"MTGE","date":"2015-07-10","pret":-0.01928,"close":16.48}
{"ticker":"MTGE","date":"2015-07-13","pret":-0.00122,"close":16.45}
{"ticker":"MTGE","date":"2015-07-14","pret":0.00182,"close":16.48}
{"ticker":"MTGE","date":"2015-07-15","pret":-0.00304,"close":16.47}
{"ticker":"MTGE","date":"2015-07-16","pret":0.00487,"close":16.52}
{"ticker":"MTGE","date":"2015-07-17","pret":0.00121,"close":16.54}
{"ticker":"MTGE","date":"2015-07-20","pret":0.00242,"close":16.47}
{"ticker":"MTGE","date":"2015-07-21","pret":-0.01033,"close":16.38}
{"ticker":"MTGE","date":"2015-07-22","pret":-0.00122,"close":16.37}
{"ticker":"MTGE","date":"2015-07-23","pret":0.00122,"close":16.14}
{"ticker":"MTGE","date":"2015-07-24","pret":-0.01663,"close":15.98}
{"ticker":"MTGE","date":"2015-07-27","pret":-0.00498,"close":15.96}
{"ticker":"MTGE","date":"2015-07-28","pret":-0.00689,"close":16.03}
{"ticker":"MTGE","date":"2015-07-29","pret":0.00314,"close":16.1}
{"ticker":"MTGE","date":"2015-07-30","pret":-0.01008,"close":16.07}
{"ticker":"MTGE","date":"2015-07-31","pret":0.01819,"close":16.14}
{"ticker":"MTGE","date":"2015-08-03","pret":-0.00062,"close":16.09}
{"ticker":"MTGE","date":"2015-08-04","pret":-0.00311,"close":15.97}
{"ticker":"MTGE","date":"2015-08-05","pret":-0.005,"close":15.84}
{"ticker":"MTGE","date":"2015-08-06","pret":-0.00882,"close":15.8}
{"ticker":"MTGE","date":"2015-08-07","pret":-0.00444,"close":15.71}
{"ticker":"MTGE","date":"2015-08-10","pret":-0.0051,"close":15.55}
{"ticker":"MTGE","date":"2015-08-11","pret":-0.00384,"close":15.8}
{"ticker":"MTGE","date":"2015-08-12","pret":0.00639,"close":15.84}
{"ticker":"MTGE","date":"2015-08-13","pret":0.0114,"close":15.77}
{"ticker":"MTGE","date":"2015-08-14","pret":-0.00568,"close":15.82}
{"ticker":"MTGE","date":"2015-08-17","pret":-0.00381,"close":15.99}
{"ticker":"MTGE","date":"2015-08-18","pret":0.01326,"close":15.98}
{"ticker":"MTGE","date":"2015-08-19","pret":0.00376,"close":15.91}
{"ticker":"MTGE","date":"2015-08-20","pret":-0.00942,"close":15.95}
{"ticker":"MTGE","date":"2015-08-21","pret":-0.00316,"close":15.7}
{"ticker":"MTGE","date":"2015-08-24","pret":-0.02564,"close":15.29}
{"ticker":"MTGE","date":"2015-08-25","pret":0.00518,"close":15.2}
{"ticker":"MTGE","date":"2015-08-26","pret":-0.01039,"close":15.39}
{"ticker":"MTGE","date":"2015-08-27","pret":0.00456,"close":15.56}
{"ticker":"MTGE","date":"2015-08-28","pret":-0.00914,"close":15.29}
{"ticker":"MTGE","date":"2015-08-31","pret":-0.00066,"close":15.27}
{"ticker":"MTGE","date":"2015-09-01","pret":-0.00526,"close":15.21}
{"ticker":"MTGE","date":"2015-09-02","pret":0.00526,"close":15.23}
{"ticker":"MTGE","date":"2015-09-03","pret":0.00393,"close":15.22}
{"ticker":"MTGE","date":"2015-09-04","pret":-0.01117,"close":15.1}
{"ticker":"MTGE","date":"2015-09-08","pret":0.00396,"close":15.21}
{"ticker":"MTGE","date":"2015-09-09","pret":0.00066,"close":15.12}
{"ticker":"MTGE","date":"2015-09-10","pret":0,"close":15.24}
{"ticker":"MTGE","date":"2015-09-11","pret":0.00197,"close":15.44}
{"ticker":"MTGE","date":"2015-09-14","pret":0.01434,"close":15.29}
{"ticker":"MTGE","date":"2015-09-15","pret":-0.015,"close":15.29}
{"ticker":"MTGE","date":"2015-09-16","pret":0.00131,"close":15.28}
{"ticker":"MTGE","date":"2015-09-17","pret":-0.00131,"close":15.57}
{"ticker":"MTGE","date":"2015-09-18","pret":0.01111,"close":15.36}
{"ticker":"MTGE","date":"2015-09-21","pret":0.00065,"close":15.48}
{"ticker":"MTGE","date":"2015-09-22","pret":0,"close":15.33}
{"ticker":"MTGE","date":"2015-09-23","pret":-0.0039,"close":15.44}
{"ticker":"MTGE","date":"2015-09-24","pret":0.0013,"close":15.42}
{"ticker":"MTGE","date":"2015-09-25","pret":0.00455,"close":15.2}
{"ticker":"MTGE","date":"2015-09-28","pret":-0.04169,"close":14.65}
{"ticker":"MTGE","date":"2015-09-29","pret":-0.01361,"close":14.49}
{"ticker":"MTGE","date":"2015-09-30","pret":-0.00894,"close":14.74}
{"ticker":"MTGE","date":"2015-10-01","pret":0.01781,"close":14.85}
{"ticker":"MTGE","date":"2015-10-02","pret":0.01013,"close":14.93}
{"ticker":"MTGE","date":"2015-10-05","pret":0.00067,"close":15.03}
{"ticker":"MTGE","date":"2015-10-06","pret":0.01135,"close":14.98}
{"ticker":"MTGE","date":"2015-10-07","pret":-0.00599,"close":15.18}
{"ticker":"MTGE","date":"2015-10-08","pret":0.01195,"close":15.15}
{"ticker":"MTGE","date":"2015-10-09","pret":0,"close":15.14}
{"ticker":"MTGE","date":"2015-10-12","pret":-0.00132,"close":15.09}
{"ticker":"MTGE","date":"2015-10-13","pret":-0.00132,"close":14.93}
{"ticker":"MTGE","date":"2015-10-14","pret":-0.01467,"close":14.9}
{"ticker":"MTGE","date":"2015-10-15","pret":0.00335,"close":14.94}
{"ticker":"MTGE","date":"2015-10-16","pret":0.00267,"close":14.86}
{"ticker":"MTGE","date":"2015-10-19","pret":-0.01412,"close":14.74}
{"ticker":"MTGE","date":"2015-10-20","pret":-0.00068,"close":14.75}
{"ticker":"MTGE","date":"2015-10-21","pret":0.00135,"close":14.75}
{"ticker":"MTGE","date":"2015-10-22","pret":0.00135,"close":14.8}
{"ticker":"MTGE","date":"2015-10-23","pret":0.00068,"close":14.86}
{"ticker":"MTGE","date":"2015-10-26","pret":0.00404,"close":14.85}
{"ticker":"MTGE","date":"2015-10-27","pret":-0.04119,"close":14.38}
{"ticker":"MTGE","date":"2015-10-28","pret":0.01046,"close":14.64}
{"ticker":"MTGE","date":"2015-10-29","pret":0.0124,"close":14.48}
{"ticker":"MTGE","date":"2015-10-30","pret":-0.0124,"close":14.51}
{"ticker":"MTGE","date":"2015-11-02","pret":-0.00069,"close":14.86}
{"ticker":"MTGE","date":"2015-11-03","pret":0.0321,"close":14.96}
{"ticker":"MTGE","date":"2015-11-04","pret":0.00536,"close":14.86}
{"ticker":"MTGE","date":"2015-11-05","pret":-0.00402,"close":14.68}
{"ticker":"MTGE","date":"2015-11-06","pret":-0.02171,"close":14.68}
{"ticker":"MTGE","date":"2015-11-09","pret":0.00069,"close":14.62}
{"ticker":"MTGE","date":"2015-11-10","pret":0.00274,"close":14.9}
{"ticker":"MTGE","date":"2015-11-11","pret":0.01829,"close":14.9}
{"ticker":"MTGE","date":"2015-11-12","pret":-0.00538,"close":14.81}
{"ticker":"MTGE","date":"2015-11-13","pret":-0.00541,"close":14.81}
{"ticker":"MTGE","date":"2015-11-16","pret":-0.00204,"close":14.87}
{"ticker":"MTGE","date":"2015-11-17","pret":0.0088,"close":14.78}
{"ticker":"MTGE","date":"2015-11-18","pret":0,"close":15.04}
{"ticker":"MTGE","date":"2015-11-19","pret":0.00738,"close":15.05}
{"ticker":"MTGE","date":"2015-11-20","pret":0.008,"close":14.89}
{"ticker":"MTGE","date":"2015-11-23","pret":-0.01,"close":14.89}
{"ticker":"MTGE","date":"2015-11-24","pret":-0.00943,"close":14.75}
{"ticker":"MTGE","date":"2015-11-25","pret":-0.00271,"close":14.85}
{"ticker":"MTGE","date":"2015-11-26"}
{"ticker":"MTGE","date":"2015-11-27","pret":0.00744,"close":15.01}
{"ticker":"MTGE","date":"2015-11-30","pret":0.01205,"close":14.99}
{"ticker":"MTGE","date":"2015-12-01","pret":-0.002,"close":14.72}
{"ticker":"MTGE","date":"2015-12-02","pret":-0.01748,"close":14.63}
{"ticker":"MTGE","date":"2015-12-03","pret":-0.00954,"close":14.51}
{"ticker":"MTGE","date":"2015-12-04","pret":-0.00412,"close":14.52}
{"ticker":"MTGE","date":"2015-12-07","pret":-0.00138,"close":14.33}
{"ticker":"MTGE","date":"2015-12-08","pret":-0.01877,"close":14.27}
{"ticker":"MTGE","date":"2015-12-09","pret":-0.0014,"close":14.23}
{"ticker":"MTGE","date":"2015-12-10","pret":-0.0007,"close":14.32}
{"ticker":"MTGE","date":"2015-12-11","pret":-0.0007,"close":14.14}
{"ticker":"MTGE","date":"2015-12-14","pret":-0.00848,"close":13.77}
{"ticker":"MTGE","date":"2015-12-15","pret":-0.02443,"close":13.89}
{"ticker":"MTGE","date":"2015-12-16","pret":0.01372,"close":14.18}
{"ticker":"MTGE","date":"2015-12-17"}
{"ticker":"MTGE","date":"2015-12-18","pret":0.01778,"close":14.27}
{"ticker":"MTGE","date":"2015-12-21","pret":0.01121,"close":14.54}
{"ticker":"MTGE","date":"2015-12-22","pret":0.0159,"close":14.8}
{"ticker":"MTGE","date":"2015-12-23","pret":0.02238,"close":14.86}
{"ticker":"MTGE","date":"2015-12-24","pret":-0.00471,"close":14.7}
{"ticker":"MTGE","date":"2015-12-28","pret":-0.0122,"close":14.62}
{"ticker":"MTGE","date":"2015-12-29","pret":-0.02977,"close":14.16}
{"ticker":"MTGE","date":"2015-12-30","pret":-0.00989,"close":14.03}
{"ticker":"MTGE","date":"2015-12-31","pret":-0.01142,"close":13.96}
{"ticker":"MTGE","date":"2016-01-04","pret":-0.00216,"close":14.08}
{"ticker":"MTGE","date":"2016-01-05","pret":0.01429,"close":14.41}
{"ticker":"MTH","date":"2015-01-02","pret":0.01508,"close":35.67}
{"ticker":"MTH","date":"2015-01-05","pret":-0.01621,"close":35.16}
{"ticker":"MTH","date":"2015-01-06","pret":-0.00877,"close":35.1}
{"ticker":"MTH","date":"2015-01-07","pret":0.00595,"close":36.58}
{"ticker":"MTH","date":"2015-01-08","pret":0.0415,"close":36.7}
{"ticker":"MTH","date":"2015-01-09","pret":-0.00081,"close":36.81}
{"ticker":"MTH","date":"2015-01-12","pret":-0.00163,"close":37.43}
{"ticker":"MTH","date":"2015-01-13","pret":0.03313,"close":36.13}
{"ticker":"MTH","date":"2015-01-14","pret":-0.06319,"close":35.42}
{"ticker":"MTH","date":"2015-01-15","pret":-0.00843,"close":33.58}
{"ticker":"MTH","date":"2015-01-16","pret":-0.06382,"close":33.83}
{"ticker":"MTH","date":"2015-01-20","pret":0.0006,"close":31.94}
{"ticker":"MTH","date":"2015-01-21","pret":-0.04176,"close":32.46}
{"ticker":"MTH","date":"2015-01-22","pret":0.02508,"close":33.02}
{"ticker":"MTH","date":"2015-01-23","pret":0.01155,"close":33}
{"ticker":"MTH","date":"2015-01-26","pret":0.01262,"close":34}
{"ticker":"MTH","date":"2015-01-27","pret":0.0003,"close":33.99}
{"ticker":"MTH","date":"2015-01-28","pret":0.02214,"close":33.3}
{"ticker":"MTH","date":"2015-01-29","pret":0.00698,"close":36.15}
{"ticker":"MTH","date":"2015-01-30","pret":0.04256,"close":36.41}
{"ticker":"MTH","date":"2015-02-02","pret":0.00775,"close":36.42}
{"ticker":"MTH","date":"2015-02-03","pret":0.00358,"close":37.5}
{"ticker":"MTH","date":"2015-02-04","pret":0.02173,"close":38.84}
{"ticker":"MTH","date":"2015-02-05","pret":0.04287,"close":38.37}
{"ticker":"MTH","date":"2015-02-06","pret":-0.00801,"close":39.04}
{"ticker":"MTH","date":"2015-02-09","pret":0.0152,"close":39.67}
{"ticker":"MTH","date":"2015-02-10","pret":0.01698,"close":40.34}
{"ticker":"MTH","date":"2015-02-11","pret":-0.00277,"close":40.26}
{"ticker":"MTH","date":"2015-02-12","pret":0.02366,"close":42.03}
{"ticker":"MTH","date":"2015-02-13","pret":0.03388,"close":41.94}
{"ticker":"MTH","date":"2015-02-17","pret":-0.00501,"close":42.24}
{"ticker":"MTH","date":"2015-02-18","pret":0.01283,"close":42.82}
{"ticker":"MTH","date":"2015-02-19","pret":0.00799,"close":42.48}
{"ticker":"MTH","date":"2015-02-20","pret":-0.00941,"close":42.46}
{"ticker":"MTH","date":"2015-02-23","pret":-0.0026,"close":41.84}
{"ticker":"MTH","date":"2015-02-24","pret":0.02689,"close":44.07}
{"ticker":"MTH","date":"2015-02-25","pret":0.01443,"close":43.72}
{"ticker":"MTH","date":"2015-02-26","pret":-0.00387,"close":43.48}
{"ticker":"MTH","date":"2015-02-27","pret":-0.00595,"close":44.51}
{"ticker":"MTH","date":"2015-03-02","pret":0.01888,"close":44.31}
{"ticker":"MTH","date":"2015-03-03","pret":-0.00678,"close":43}
{"ticker":"MTH","date":"2015-03-04","pret":-0.02644,"close":43.26}
{"ticker":"MTH","date":"2015-03-05","pret":0.01296,"close":43.82}
{"ticker":"MTH","date":"2015-03-06","pret":-0.00276,"close":42.33}
{"ticker":"MTH","date":"2015-03-09","pret":-0.01839,"close":42.68}
{"ticker":"MTH","date":"2015-03-10","pret":-0.00447,"close":42.36}
{"ticker":"MTH","date":"2015-03-11","pret":-0.00189,"close":43.77}
{"ticker":"MTH","date":"2015-03-12","pret":0.02981,"close":43.78}
{"ticker":"MTH","date":"2015-03-13","pret":-0.00092,"close":43.44}
{"ticker":"MTH","date":"2015-03-16","pret":0.00206,"close":43.61}
{"ticker":"MTH","date":"2015-03-17","pret":-0.00759,"close":43.15}
{"ticker":"MTH","date":"2015-03-18","pret":-0.00046,"close":45.33}
{"ticker":"MTH","date":"2015-03-19","pret":0.04892,"close":44.89}
{"ticker":"MTH","date":"2015-03-20","pret":-0.00331,"close":46}
{"ticker":"MTH","date":"2015-03-23","pret":0.01207,"close":45.95}
{"ticker":"MTH","date":"2015-03-24","pret":0.00544,"close":46.64}
{"ticker":"MTH","date":"2015-03-25","pret":0.01165,"close":46.39}
{"ticker":"MTH","date":"2015-03-26","pret":-0.00991,"close":46.31}
{"ticker":"MTH","date":"2015-03-27","pret":0.00432,"close":47.86}
{"ticker":"MTH","date":"2015-03-30","pret":0.03974,"close":48.82}
{"ticker":"MTH","date":"2015-03-31","pret":0.01154,"close":48.64}
{"ticker":"MTH","date":"2015-04-01","pret":-0.00369,"close":48.1}
{"ticker":"MTH","date":"2015-04-02","pret":-0.012,"close":49.26}
{"ticker":"MTH","date":"2015-04-06","pret":0.02243,"close":49.56}
{"ticker":"MTH","date":"2015-04-07","pret":0.0071,"close":48.77}
{"ticker":"MTH","date":"2015-04-08","pret":-0.01506,"close":49.69}
{"ticker":"MTH","date":"2015-04-09","pret":0.00205,"close":48.47}
{"ticker":"MTH","date":"2015-04-10","pret":-0.00905,"close":47.7}
{"ticker":"MTH","date":"2015-04-13","pret":-0.01184,"close":47.14}
{"ticker":"MTH","date":"2015-04-14","pret":-0.01072,"close":47.84}
{"ticker":"MTH","date":"2015-04-15","pret":0.02256,"close":47.9}
{"ticker":"MTH","date":"2015-04-16","pret":-0.01456,"close":47.2}
{"ticker":"MTH","date":"2015-04-17","pret":-0.01968,"close":47.39}
{"ticker":"MTH","date":"2015-04-20","pret":0.01863,"close":47.07}
{"ticker":"MTH","date":"2015-04-21","pret":-0.00568,"close":47.89}
{"ticker":"MTH","date":"2015-04-22","pret":0.00945,"close":47.24}
{"ticker":"MTH","date":"2015-04-23","pret":-0.09324,"close":43.95}
{"ticker":"MTH","date":"2015-04-24","pret":0.01367,"close":45.4}
{"ticker":"MTH","date":"2015-04-27","pret":0.03053,"close":44.62}
{"ticker":"MTH","date":"2015-04-28","pret":-0.02556,"close":45.21}
{"ticker":"MTH","date":"2015-04-29","pret":0.0163,"close":43.77}
{"ticker":"MTH","date":"2015-04-30","pret":-0.0338,"close":42.77}
{"ticker":"MTH","date":"2015-05-01","pret":-0.02318,"close":43.3}
{"ticker":"MTH","date":"2015-05-04","pret":0.02135,"close":43.14}
{"ticker":"MTH","date":"2015-05-05","pret":-0.00876,"close":42.7}
{"ticker":"MTH","date":"2015-05-06","pret":-0.01024,"close":42.79}
{"ticker":"MTH","date":"2015-05-07","pret":0.00047,"close":43.45}
{"ticker":"MTH","date":"2015-05-08","pret":0.03086,"close":43.54}
{"ticker":"MTH","date":"2015-05-11","pret":-0.01301,"close":42.51}
{"ticker":"MTH","date":"2015-05-12","pret":-0.03293,"close":43.13}
{"ticker":"MTH","date":"2015-05-13","pret":0.02555,"close":42.7}
{"ticker":"MTH","date":"2015-05-14","pret":-0.00371,"close":42.96}
{"ticker":"MTH","date":"2015-05-15","pret":-0.00793,"close":43.49}
{"ticker":"MTH","date":"2015-05-18","pret":0.01879,"close":44.41}
{"ticker":"MTH","date":"2015-05-19","pret":0.0263,"close":44.93}
{"ticker":"MTH","date":"2015-05-20","pret":0.01488,"close":45.78}
{"ticker":"MTH","date":"2015-05-21","pret":0.00725,"close":45.27}
{"ticker":"MTH","date":"2015-05-22","pret":-0.01123,"close":44.82}
{"ticker":"MTH","date":"2015-05-26","pret":-0.008,"close":44.06}
{"ticker":"MTH","date":"2015-05-27","pret":-0.01756,"close":43.97}
{"ticker":"MTH","date":"2015-05-28","pret":-0.00798,"close":44.12}
{"ticker":"MTH","date":"2015-05-29","pret":0.00821,"close":43.86}
{"ticker":"MTH","date":"2015-06-01","pret":0.00045,"close":43.82}
{"ticker":"MTH","date":"2015-06-02","pret":-0.00958,"close":43.28}
{"ticker":"MTH","date":"2015-06-03","pret":-0.00713,"close":43.53}
{"ticker":"MTH","date":"2015-06-04","pret":0.00046,"close":42.74}
{"ticker":"MTH","date":"2015-06-05","pret":-0.02051,"close":43.24}
{"ticker":"MTH","date":"2015-06-08","pret":0.01635,"close":42.58}
{"ticker":"MTH","date":"2015-06-09","pret":-0.01611,"close":42.27}
{"ticker":"MTH","date":"2015-06-10","pret":-0.00024,"close":43.02}
{"ticker":"MTH","date":"2015-06-11","pret":0.01866,"close":43.33}
{"ticker":"MTH","date":"2015-06-12","pret":-0.0044,"close":43.45}
{"ticker":"MTH","date":"2015-06-15","pret":0.01886,"close":44.17}
{"ticker":"MTH","date":"2015-06-16","pret":0.00545,"close":43.58}
{"ticker":"MTH","date":"2015-06-17","pret":-0.01369,"close":43.6}
{"ticker":"MTH","date":"2015-06-18","pret":0.00367,"close":44.64}
{"ticker":"MTH","date":"2015-06-19","pret":0.02887,"close":45.39}
{"ticker":"MTH","date":"2015-06-22","pret":0.01281,"close":46.17}
{"ticker":"MTH","date":"2015-06-23","pret":0.01525,"close":46.06}
{"ticker":"MTH","date":"2015-06-24","pret":0.01778,"close":47.82}
{"ticker":"MTH","date":"2015-06-25","pret":0.02101,"close":49.17}
{"ticker":"MTH","date":"2015-06-26","pret":0.02505,"close":48.54}
{"ticker":"MTH","date":"2015-06-29","pret":-0.02173,"close":47.02}
{"ticker":"MTH","date":"2015-06-30","pret":-0.02094,"close":47.09}
{"ticker":"MTH","date":"2015-07-01","pret":0.00549,"close":47.37}
{"ticker":"MTH","date":"2015-07-02","pret":0.00021,"close":47.22}
{"ticker":"MTH","date":"2015-07-06","pret":-0.01612,"close":46.88}
{"ticker":"MTH","date":"2015-07-07","pret":0.00107,"close":47.62}
{"ticker":"MTH","date":"2015-07-08","pret":0.00724,"close":47.43}
{"ticker":"MTH","date":"2015-07-09","pret":0.01995,"close":47.98}
{"ticker":"MTH","date":"2015-07-10","pret":0.00062,"close":48.62}
{"ticker":"MTH","date":"2015-07-13","pret":0.01505,"close":48.62}
{"ticker":"MTH","date":"2015-07-14","pret":-0.00636,"close":49.15}
{"ticker":"MTH","date":"2015-07-15","pret":0.01045,"close":47.72}
{"ticker":"MTH","date":"2015-07-16","pret":-0.02476,"close":47.88}
{"ticker":"MTH","date":"2015-07-17","pret":0.00313,"close":47.52}
{"ticker":"MTH","date":"2015-07-20","pret":-0.01026,"close":46.73}
{"ticker":"MTH","date":"2015-07-21","pret":-0.01634,"close":47.01}
{"ticker":"MTH","date":"2015-07-22","pret":0.00235,"close":47.62}
{"ticker":"MTH","date":"2015-07-23","pret":0.02007,"close":47.25}
{"ticker":"MTH","date":"2015-07-24","pret":-0.01263,"close":46.19}
{"ticker":"MTH","date":"2015-07-27","pret":-0.0277,"close":45.65}
{"ticker":"MTH","date":"2015-07-28","pret":0.00413,"close":46.07}
{"ticker":"MTH","date":"2015-07-29","pret":-0.01794,"close":45.74}
{"ticker":"MTH","date":"2015-07-30","pret":0.00287,"close":44.93}
{"ticker":"MTH","date":"2015-07-31","pret":-0.00618,"close":45.1}
{"ticker":"MTH","date":"2015-08-03","pret":-0.00489,"close":44.04}
{"ticker":"MTH","date":"2015-08-04","pret":-0.02342,"close":43.14}
{"ticker":"MTH","date":"2015-08-05","pret":-0.011,"close":42.53}
{"ticker":"MTH","date":"2015-08-06","pret":-0.01814,"close":42.19}
{"ticker":"MTH","date":"2015-08-07","pret":-0.0118,"close":42.46}
{"ticker":"MTH","date":"2015-08-10","pret":0.01368,"close":43.2}
{"ticker":"MTH","date":"2015-08-11","pret":0.0077,"close":43.28}
{"ticker":"MTH","date":"2015-08-12","pret":-0.00817,"close":42.38}
{"ticker":"MTH","date":"2015-08-13","pret":-0.0054,"close":43.4}
{"ticker":"MTH","date":"2015-08-14","pret":0.01636,"close":43.35}
{"ticker":"MTH","date":"2015-08-17","pret":0.0007,"close":44.43}
{"ticker":"MTH","date":"2015-08-18","pret":0.02921,"close":45.66}
{"ticker":"MTH","date":"2015-08-19","pret":0.02334,"close":45.37}
{"ticker":"MTH","date":"2015-08-20","pret":-0.0126,"close":44.05}
{"ticker":"MTH","date":"2015-08-21","pret":-0.03648,"close":42.88}
{"ticker":"MTH","date":"2015-08-24","pret":-0.04847,"close":40.21}
{"ticker":"MTH","date":"2015-08-25","pret":-0.009,"close":39.34}
{"ticker":"MTH","date":"2015-08-26","pret":-0.02675,"close":40.53}
{"ticker":"MTH","date":"2015-08-27","pret":0.02651,"close":41.59}
{"ticker":"MTH","date":"2015-08-28","pret":0.01625,"close":41.7}
{"ticker":"MTH","date":"2015-08-31","pret":-0.00386,"close":42.14}
{"ticker":"MTH","date":"2015-09-01","pret":-0.00072,"close":40.38}
{"ticker":"MTH","date":"2015-09-02","pret":-0.01314,"close":41.38}
{"ticker":"MTH","date":"2015-09-03","pret":0.02228,"close":41.76}
{"ticker":"MTH","date":"2015-09-04","pret":-0.01472,"close":40.96}
{"ticker":"MTH","date":"2015-09-08","pret":0.0104,"close":42.2}
{"ticker":"MTH","date":"2015-09-09","pret":0.02165,"close":41.52}
{"ticker":"MTH","date":"2015-09-10","pret":-0.08596,"close":37.84}
{"ticker":"MTH","date":"2015-09-11","pret":-0.01916,"close":38.91}
{"ticker":"MTH","date":"2015-09-14","pret":0.01634,"close":38.82}
{"ticker":"MTH","date":"2015-09-15","pret":0.00128,"close":39.09}
{"ticker":"MTH","date":"2015-09-16","pret":0.00205,"close":38.83}
{"ticker":"MTH","date":"2015-09-17","pret":-0.00694,"close":39.47}
{"ticker":"MTH","date":"2015-09-18","pret":-0.00078,"close":39.03}
{"ticker":"MTH","date":"2015-09-21","pret":0.01513,"close":38.16}
{"ticker":"MTH","date":"2015-09-22","pret":-0.03971,"close":37.26}
{"ticker":"MTH","date":"2015-09-23","pret":-0.00931,"close":37.49}
{"ticker":"MTH","date":"2015-09-24","pret":-0.00913,"close":37.98}
{"ticker":"MTH","date":"2015-09-25","pret":0.03289,"close":38.49}
{"ticker":"MTH","date":"2015-09-28","pret":0.00287,"close":36.48}
{"ticker":"MTH","date":"2015-09-29","pret":-0.04824,"close":36.09}
{"ticker":"MTH","date":"2015-09-30","pret":-0.00356,"close":36.52}
{"ticker":"MTH","date":"2015-10-01","pret":0.00192,"close":37.11}
{"ticker":"MTH","date":"2015-10-02","pret":0.00546,"close":37.14}
{"ticker":"MTH","date":"2015-10-05","pret":0.01966,"close":38.96}
{"ticker":"MTH","date":"2015-10-06","pret":0.03538,"close":37.71}
{"ticker":"MTH","date":"2015-10-07","pret":-0.02292,"close":38.88}
{"ticker":"MTH","date":"2015-10-08","pret":0.02446,"close":39.81}
{"ticker":"MTH","date":"2015-10-09","pret":0.02538,"close":39.87}
{"ticker":"MTH","date":"2015-10-12","pret":0.0015,"close":40.11}
{"ticker":"MTH","date":"2015-10-13","pret":-0.00301,"close":39.56}
{"ticker":"MTH","date":"2015-10-14","pret":-0.00933,"close":38.36}
{"ticker":"MTH","date":"2015-10-15","pret":-0.02384,"close":39.29}
{"ticker":"MTH","date":"2015-10-16","pret":0.02182,"close":39.55}
{"ticker":"MTH","date":"2015-10-19","pret":0.00127,"close":40.23}
{"ticker":"MTH","date":"2015-10-20","pret":0.01983,"close":40.72}
{"ticker":"MTH","date":"2015-10-21","pret":0.01505,"close":40.72}
{"ticker":"MTH","date":"2015-10-22","pret":-0.00589,"close":39.94}
{"ticker":"MTH","date":"2015-10-23","pret":-0.01115,"close":40.39}
{"ticker":"MTH","date":"2015-10-26","pret":0.00398,"close":40.47}
{"ticker":"MTH","date":"2015-10-27","pret":-0.00199,"close":38.71}
{"ticker":"MTH","date":"2015-10-28","pret":-0.03645,"close":39.26}
{"ticker":"MTH","date":"2015-10-29","pret":-0.05348,"close":35.45}
{"ticker":"MTH","date":"2015-10-30","pret":-0.05248,"close":35.26}
{"ticker":"MTH","date":"2015-11-02","pret":0.00828,"close":35.16}
{"ticker":"MTH","date":"2015-11-03","pret":-0.00456,"close":35.89}
{"ticker":"MTH","date":"2015-11-04","pret":0.02788,"close":35.81}
{"ticker":"MTH","date":"2015-11-05","pret":-0.0025,"close":35.41}
{"ticker":"MTH","date":"2015-11-06","pret":-0.0211,"close":35.11}
{"ticker":"MTH","date":"2015-11-09","pret":0.00142,"close":34.3}
{"ticker":"MTH","date":"2015-11-10","pret":-0.02589,"close":35.31}
{"ticker":"MTH","date":"2015-11-11","pret":0.02957,"close":36.38}
{"ticker":"MTH","date":"2015-11-12","pret":0.01711,"close":34.97}
{"ticker":"MTH","date":"2015-11-13","pret":-0.02963,"close":34.19}
{"ticker":"MTH","date":"2015-11-16","pret":-0.02348,"close":34.92}
{"ticker":"MTH","date":"2015-11-17","pret":0.03004,"close":34.93}
{"ticker":"MTH","date":"2015-11-18","pret":-0.00972,"close":35.33}
{"ticker":"MTH","date":"2015-11-19","pret":0.01625,"close":35.4}
{"ticker":"MTH","date":"2015-11-20","pret":0.00901,"close":35.99}
{"ticker":"MTH","date":"2015-11-23","pret":0.00475,"close":36.19}
{"ticker":"MTH","date":"2015-11-24","pret":0.00473,"close":36.77}
{"ticker":"MTH","date":"2015-11-25","pret":0.02386,"close":37.62}
{"ticker":"MTH","date":"2015-11-26"}
{"ticker":"MTH","date":"2015-11-27","pret":0.01853,"close":37.39}
{"ticker":"MTH","date":"2015-11-30","pret":-0.0008,"close":37.31}
{"ticker":"MTH","date":"2015-12-01","pret":-0.00454,"close":37.97}
{"ticker":"MTH","date":"2015-12-02","pret":0.01539,"close":36.79}
{"ticker":"MTH","date":"2015-12-03","pret":-0.02967,"close":36.35}
{"ticker":"MTH","date":"2015-12-04","pret":-0.00899,"close":37.15}
{"ticker":"MTH","date":"2015-12-07","pret":0.01116,"close":36.99}
{"ticker":"MTH","date":"2015-12-08","pret":-0.01693,"close":35.83}
{"ticker":"MTH","date":"2015-12-09","pret":-0.02115,"close":34.08}
{"ticker":"MTH","date":"2015-12-10","pret":-0.03666,"close":34.41}
{"ticker":"MTH","date":"2015-12-11","pret":-0.01233,"close":33.6}
{"ticker":"MTH","date":"2015-12-14","pret":-0.00801,"close":33.01}
{"ticker":"MTH","date":"2015-12-15","pret":-0.00867,"close":34.49}
{"ticker":"MTH","date":"2015-12-16","pret":0.04377,"close":35.53}
{"ticker":"MTH","date":"2015-12-17"}
{"ticker":"MTH","date":"2015-12-18","pret":-0.00837,"close":33.24}
{"ticker":"MTH","date":"2015-12-21","pret":-0.02703,"close":33.42}
{"ticker":"MTH","date":"2015-12-22","pret":-0.00298,"close":34.05}
{"ticker":"MTH","date":"2015-12-23","pret":0.02711,"close":34.54}
{"ticker":"MTH","date":"2015-12-24","pret":0.00087,"close":34.74}
{"ticker":"MTH","date":"2015-12-28","pret":0.00608,"close":34.62}
{"ticker":"MTH","date":"2015-12-29","pret":0.00862,"close":34.86}
{"ticker":"MTH","date":"2015-12-30","pret":-0.00344,"close":34.38}
{"ticker":"MTH","date":"2015-12-31","pret":-0.01855,"close":33.99}
{"ticker":"MTH","date":"2016-01-04","pret":-0.01831,"close":32.88}
{"ticker":"MTH","date":"2016-01-05","pret":0.00238,"close":33.02}
{"ticker":"MTN","date":"2015-01-02","pret":0.01438,"close":90.45}
{"ticker":"MTN","date":"2015-01-05","pret":-0.01847,"close":90.04}
{"ticker":"MTN","date":"2015-01-06","pret":-0.00089,"close":88.2}
{"ticker":"MTN","date":"2015-01-07","pret":-0.01545,"close":89.08}
{"ticker":"MTN","date":"2015-01-08","pret":0.01412,"close":90.23}
{"ticker":"MTN","date":"2015-01-09","pret":0.00355,"close":89.38}
{"ticker":"MTN","date":"2015-01-12","pret":-0.00812,"close":90.5}
{"ticker":"MTN","date":"2015-01-13","pret":0.02483,"close":91.97}
{"ticker":"MTN","date":"2015-01-14","pret":-0.00536,"close":90.79}
{"ticker":"MTN","date":"2015-01-15","pret":-0.00362,"close":88.77}
{"ticker":"MTN","date":"2015-01-16","pret":-0.02856,"close":89.92}
{"ticker":"MTN","date":"2015-01-20","pret":0.01683,"close":88.84}
{"ticker":"MTN","date":"2015-01-21","pret":-0.01356,"close":88.42}
{"ticker":"MTN","date":"2015-01-22","pret":0.00574,"close":90.22}
{"ticker":"MTN","date":"2015-01-23","pret":0.01226,"close":90.45}
{"ticker":"MTN","date":"2015-01-26","pret":0.001,"close":90.76}
{"ticker":"MTN","date":"2015-01-27","pret":-0.00845,"close":90.69}
{"ticker":"MTN","date":"2015-01-28","pret":0.01803,"close":90.02}
{"ticker":"MTN","date":"2015-01-29","pret":-0.01324,"close":89.96}
{"ticker":"MTN","date":"2015-01-30","pret":-0.00882,"close":87.76}
{"ticker":"MTN","date":"2015-02-02","pret":-0.01752,"close":87.72}
{"ticker":"MTN","date":"2015-02-03","pret":0.00625,"close":87.85}
{"ticker":"MTN","date":"2015-02-04","pret":-0.00854,"close":87.58}
{"ticker":"MTN","date":"2015-02-05","pret":0.00559,"close":86.52}
{"ticker":"MTN","date":"2015-02-06","pret":-0.01374,"close":87.11}
{"ticker":"MTN","date":"2015-02-09","pret":-0.00058,"close":84.6}
{"ticker":"MTN","date":"2015-02-10","pret":-0.01792,"close":85.97}
{"ticker":"MTN","date":"2015-02-11","pret":0.00784,"close":86.26}
{"ticker":"MTN","date":"2015-02-12","pret":0.0102,"close":86.67}
{"ticker":"MTN","date":"2015-02-13","pret":-0.00162,"close":85.85}
{"ticker":"MTN","date":"2015-02-17","pret":-0.00684,"close":85.41}
{"ticker":"MTN","date":"2015-02-18","pret":-0.00817,"close":86.26}
{"ticker":"MTN","date":"2015-02-19","pret":0.00875,"close":85.72}
{"ticker":"MTN","date":"2015-02-20","pret":-0.00817,"close":85.9}
{"ticker":"MTN","date":"2015-02-23","pret":0.00398,"close":85.7}
{"ticker":"MTN","date":"2015-02-24","pret":0.00082,"close":86.31}
{"ticker":"MTN","date":"2015-02-25","pret":0.00662,"close":85.87}
{"ticker":"MTN","date":"2015-02-26","pret":-0.00814,"close":87.25}
{"ticker":"MTN","date":"2015-02-27","pret":0.01725,"close":87.81}
{"ticker":"MTN","date":"2015-03-02","pret":0.00652,"close":88.31}
{"ticker":"MTN","date":"2015-03-03","pret":0.00296,"close":86.97}
{"ticker":"MTN","date":"2015-03-04","pret":-0.01605,"close":87.03}
{"ticker":"MTN","date":"2015-03-05","pret":0.00599,"close":87.26}
{"ticker":"MTN","date":"2015-03-06","pret":-0.00518,"close":85.94}
{"ticker":"MTN","date":"2015-03-09","pret":-0.00893,"close":86.79}
{"ticker":"MTN","date":"2015-03-10","pret":0.00291,"close":85.81}
{"ticker":"MTN","date":"2015-03-11","pret":-0.00384,"close":85.01}
{"ticker":"MTN","date":"2015-03-12","pret":0.04758,"close":93.27}
{"ticker":"MTN","date":"2015-03-13","pret":0.04266,"close":96.85}
{"ticker":"MTN","date":"2015-03-16","pret":0.03722,"close":100.5}
{"ticker":"MTN","date":"2015-03-17","pret":0.03043,"close":100.52}
{"ticker":"MTN","date":"2015-03-18","pret":-0.00239,"close":99.79}
{"ticker":"MTN","date":"2015-03-19","pret":-0.0041,"close":99}
{"ticker":"MTN","date":"2015-03-20","pret":-0.0016,"close":98.95}
{"ticker":"MTN","date":"2015-03-23","pret":-0.00857,"close":99.57}
{"ticker":"MTN","date":"2015-03-24","pret":0.00596,"close":100.32}
{"ticker":"MTN","date":"2015-03-25","pret":0.00932,"close":99.59}
{"ticker":"MTN","date":"2015-03-26","pret":-0.007,"close":98.95}
{"ticker":"MTN","date":"2015-03-27","pret":-0.00938,"close":99.81}
{"ticker":"MTN","date":"2015-03-30","pret":0.01509,"close":100.45}
{"ticker":"MTN","date":"2015-03-31","pret":0.00339,"close":103.42}
{"ticker":"MTN","date":"2015-04-01","pret":0.03047,"close":102.43}
{"ticker":"MTN","date":"2015-04-02","pret":-0.00522,"close":104.35}
{"ticker":"MTN","date":"2015-04-06","pret":0.00802,"close":104.54}
{"ticker":"MTN","date":"2015-04-07","pret":0.01005,"close":105.66}
{"ticker":"MTN","date":"2015-04-08","pret":0.00873,"close":107.67}
{"ticker":"MTN","date":"2015-04-09","pret":0.01686,"close":106.66}
{"ticker":"MTN","date":"2015-04-10","pret":-0.00382,"close":106.1}
{"ticker":"MTN","date":"2015-04-13","pret":-0.00814,"close":105.02}
{"ticker":"MTN","date":"2015-04-14","pret":-0.01506,"close":104.64}
{"ticker":"MTN","date":"2015-04-15","pret":0.00276,"close":105.1}
{"ticker":"MTN","date":"2015-04-16","pret":-0.00257,"close":104.35}
{"ticker":"MTN","date":"2015-04-17","pret":-0.01113,"close":103.08}
{"ticker":"MTN","date":"2015-04-20","pret":-0.00203,"close":104.2}
{"ticker":"MTN","date":"2015-04-21","pret":0.00991,"close":104.53}
{"ticker":"MTN","date":"2015-04-22","pret":0.00582,"close":104.71}
{"ticker":"MTN","date":"2015-04-23","pret":-0.00238,"close":105.33}
{"ticker":"MTN","date":"2015-04-24","pret":0.00807,"close":104.05}
{"ticker":"MTN","date":"2015-04-27","pret":-0.01602,"close":101.84}
{"ticker":"MTN","date":"2015-04-28","pret":-0.02226,"close":101.74}
{"ticker":"MTN","date":"2015-04-29","pret":-0.00216,"close":99.25}
{"ticker":"MTN","date":"2015-04-30","pret":-0.02262,"close":99.21}
{"ticker":"MTN","date":"2015-05-01","pret":0.0004,"close":99.83}
{"ticker":"MTN","date":"2015-05-04","pret":0.00392,"close":99.01}
{"ticker":"MTN","date":"2015-05-05","pret":0.0036,"close":100.21}
{"ticker":"MTN","date":"2015-05-06","pret":0.0028,"close":100.09}
{"ticker":"MTN","date":"2015-05-07","pret":-0.0011,"close":100.89}
{"ticker":"MTN","date":"2015-05-08","pret":0.01604,"close":101.31}
{"ticker":"MTN","date":"2015-05-11","pret":-0.00492,"close":101.2}
{"ticker":"MTN","date":"2015-05-12","pret":-0.00753,"close":101.27}
{"ticker":"MTN","date":"2015-05-13","pret":0.00861,"close":101.55}
{"ticker":"MTN","date":"2015-05-14","pret":0.00668,"close":103.37}
{"ticker":"MTN","date":"2015-05-15","pret":0.01507,"close":103.31}
{"ticker":"MTN","date":"2015-05-18","pret":-0.00174,"close":105}
{"ticker":"MTN","date":"2015-05-19","pret":0.01591,"close":105}
{"ticker":"MTN","date":"2015-05-20","pret":-0.00133,"close":104.69}
{"ticker":"MTN","date":"2015-05-21","pret":-0.00105,"close":105.51}
{"ticker":"MTN","date":"2015-05-22","pret":0.00551,"close":105.56}
{"ticker":"MTN","date":"2015-05-26","pret":0.00047,"close":104.01}
{"ticker":"MTN","date":"2015-05-27","pret":-0.01451,"close":105.5}
{"ticker":"MTN","date":"2015-05-28","pret":0.00957,"close":104.61}
{"ticker":"MTN","date":"2015-05-29","pret":-0.00803,"close":103.74}
{"ticker":"MTN","date":"2015-06-01","pret":0.00412,"close":104.57}
{"ticker":"MTN","date":"2015-06-02","pret":0.00029,"close":105.42}
{"ticker":"MTN","date":"2015-06-03","pret":0.0097,"close":105.52}
{"ticker":"MTN","date":"2015-06-04","pret":-0.00541,"close":104.99}
{"ticker":"MTN","date":"2015-06-05","pret":0.00333,"close":106.31}
{"ticker":"MTN","date":"2015-06-08","pret":-0.02216,"close":106.31}
{"ticker":"MTN","date":"2015-06-09","pret":0.0299,"close":103.23}
{"ticker":"MTN","date":"2015-06-10","pret":-0.02333,"close":105.01}
{"ticker":"MTN","date":"2015-06-11","pret":0.01207,"close":105.87}
{"ticker":"MTN","date":"2015-06-12","pret":0.00541,"close":105.89}
{"ticker":"MTN","date":"2015-06-15","pret":-0.00123,"close":105.79}
{"ticker":"MTN","date":"2015-06-16","pret":-0.00057,"close":105.35}
{"ticker":"MTN","date":"2015-06-17","pret":0.0018,"close":105.59}
{"ticker":"MTN","date":"2015-06-18","pret":0.00293,"close":107.59}
{"ticker":"MTN","date":"2015-06-19","pret":0.01935,"close":108.34}
{"ticker":"MTN","date":"2015-06-22","pret":0.00912,"close":109.61}
{"ticker":"MTN","date":"2015-06-23","pret":0.00403,"close":109.29}
{"ticker":"MTN","date":"2015-06-24","pret":-0.0021,"close":108.58}
{"ticker":"MTN","date":"2015-06-25","pret":-0.00358,"close":109.03}
{"ticker":"MTN","date":"2015-06-26","pret":0.00376,"close":109.3}
{"ticker":"MTN","date":"2015-06-29","pret":-0.00661,"close":107.73}
{"ticker":"MTN","date":"2015-06-30","pret":-0.00148,"close":109.2}
{"ticker":"MTN","date":"2015-07-01","pret":0.01512,"close":110.78}
{"ticker":"MTN","date":"2015-07-02","pret":0.00914,"close":109.23}
{"ticker":"MTN","date":"2015-07-06","pret":-0.02287,"close":110.11}
{"ticker":"MTN","date":"2015-07-07","pret":0.01772,"close":109.88}
{"ticker":"MTN","date":"2015-07-08","pret":-0.01432,"close":109.23}
{"ticker":"MTN","date":"2015-07-09","pret":0.01205,"close":108.72}
{"ticker":"MTN","date":"2015-07-10","pret":-0.0051,"close":109.78}
{"ticker":"MTN","date":"2015-07-13","pret":0.01016,"close":110.9}
{"ticker":"MTN","date":"2015-07-14","pret":0.00307,"close":111.3}
{"ticker":"MTN","date":"2015-07-15","pret":0.0027,"close":110.48}
{"ticker":"MTN","date":"2015-07-16","pret":-0.00306,"close":111.48}
{"ticker":"MTN","date":"2015-07-17","pret":0.00593,"close":109.72}
{"ticker":"MTN","date":"2015-07-20","pret":-0.01561,"close":109.95}
{"ticker":"MTN","date":"2015-07-21","pret":0.00018,"close":109.07}
{"ticker":"MTN","date":"2015-07-22","pret":-0.00886,"close":110.06}
{"ticker":"MTN","date":"2015-07-23","pret":0.0143,"close":109.92}
{"ticker":"MTN","date":"2015-07-24","pret":-0.00963,"close":108.34}
{"ticker":"MTN","date":"2015-07-27","pret":-0.01194,"close":107.32}
{"ticker":"MTN","date":"2015-07-28","pret":-0.00129,"close":107.42}
{"ticker":"MTN","date":"2015-07-29","pret":-0.00603,"close":107.19}
{"ticker":"MTN","date":"2015-07-30","pret":-0.00252,"close":107.92}
{"ticker":"MTN","date":"2015-07-31","pret":0.00947,"close":109.69}
{"ticker":"MTN","date":"2015-08-03","pret":0.01359,"close":108.47}
{"ticker":"MTN","date":"2015-08-04","pret":-0.00953,"close":109.04}
{"ticker":"MTN","date":"2015-08-05","pret":0.00432,"close":109.92}
{"ticker":"MTN","date":"2015-08-06","pret":0.00985,"close":109.32}
{"ticker":"MTN","date":"2015-08-07","pret":-0.00619,"close":109.36}
{"ticker":"MTN","date":"2015-08-10","pret":0.00274,"close":110.1}
{"ticker":"MTN","date":"2015-08-11","pret":-0.00246,"close":110.52}
{"ticker":"MTN","date":"2015-08-12","pret":0.00064,"close":107.88}
{"ticker":"MTN","date":"2015-08-13","pret":-0.01582,"close":108.19}
{"ticker":"MTN","date":"2015-08-14","pret":0.00222,"close":109.16}
{"ticker":"MTN","date":"2015-08-17","pret":0.00526,"close":110.84}
{"ticker":"MTN","date":"2015-08-18","pret":0.01932,"close":110.05}
{"ticker":"MTN","date":"2015-08-19","pret":-0.01034,"close":110.11}
{"ticker":"MTN","date":"2015-08-20","pret":-0.00064,"close":109.28}
{"ticker":"MTN","date":"2015-08-21","pret":-0.02158,"close":108.42}
{"ticker":"MTN","date":"2015-08-24","pret":-0.01248,"close":105.11}
{"ticker":"MTN","date":"2015-08-25","pret":0.01935,"close":104.67}
{"ticker":"MTN","date":"2015-08-26","pret":-0.01389,"close":107.07}
{"ticker":"MTN","date":"2015-08-27","pret":0.0099,"close":107.78}
{"ticker":"MTN","date":"2015-08-28","pret":-0.00149,"close":108.71}
{"ticker":"MTN","date":"2015-08-31","pret":0.00158,"close":107.91}
{"ticker":"MTN","date":"2015-09-01","pret":-0.00887,"close":104.5}
{"ticker":"MTN","date":"2015-09-02","pret":-0.01464,"close":106.32}
{"ticker":"MTN","date":"2015-09-03","pret":0.01145,"close":106.36}
{"ticker":"MTN","date":"2015-09-04","pret":-0.00955,"close":105.84}
{"ticker":"MTN","date":"2015-09-08","pret":0.01863,"close":107.77}
{"ticker":"MTN","date":"2015-09-09","pret":0.01517,"close":106.97}
{"ticker":"MTN","date":"2015-09-10","pret":-0.02369,"close":107.25}
{"ticker":"MTN","date":"2015-09-11","pret":0.00329,"close":108.33}
{"ticker":"MTN","date":"2015-09-14","pret":0.01857,"close":107.58}
{"ticker":"MTN","date":"2015-09-15","pret":-0.00785,"close":106.64}
{"ticker":"MTN","date":"2015-09-16","pret":-0.00819,"close":107.7}
{"ticker":"MTN","date":"2015-09-17","pret":0.00708,"close":107.64}
{"ticker":"MTN","date":"2015-09-18","pret":-0.01205,"close":106}
{"ticker":"MTN","date":"2015-09-21","pret":0.00422,"close":108.13}
{"ticker":"MTN","date":"2015-09-22","pret":0.0042,"close":105.76}
{"ticker":"MTN","date":"2015-09-23","pret":-0.01134,"close":105.97}
{"ticker":"MTN","date":"2015-09-24","pret":-0.00595,"close":105.46}
{"ticker":"MTN","date":"2015-09-25","pret":0.0069,"close":107.42}
{"ticker":"MTN","date":"2015-09-28","pret":0.01578,"close":103.05}
{"ticker":"MTN","date":"2015-09-29","pret":-0.03796,"close":101.26}
{"ticker":"MTN","date":"2015-09-30","pret":-0.01875,"close":104.68}
{"ticker":"MTN","date":"2015-10-01","pret":0.02804,"close":104.24}
{"ticker":"MTN","date":"2015-10-02","pret":-0.0118,"close":104.63}
{"ticker":"MTN","date":"2015-10-05","pret":0.01418,"close":105.87}
{"ticker":"MTN","date":"2015-10-06","pret":0.0056,"close":104.31}
{"ticker":"MTN","date":"2015-10-07","pret":-0.014,"close":104.23}
{"ticker":"MTN","date":"2015-10-08","pret":-0.00067,"close":106.44}
{"ticker":"MTN","date":"2015-10-09","pret":0.02475,"close":107.77}
{"ticker":"MTN","date":"2015-10-12","pret":0.00131,"close":109.38}
{"ticker":"MTN","date":"2015-10-13","pret":0.01706,"close":109.06}
{"ticker":"MTN","date":"2015-10-14","pret":0.00395,"close":107.95}
{"ticker":"MTN","date":"2015-10-15","pret":-0.00652,"close":108.98}
{"ticker":"MTN","date":"2015-10-16","pret":0.00423,"close":108.89}
{"ticker":"MTN","date":"2015-10-19","pret":-0.00368,"close":109.24}
{"ticker":"MTN","date":"2015-10-20","pret":0.00798,"close":109.54}
{"ticker":"MTN","date":"2015-10-21","pret":0.00247,"close":109.19}
{"ticker":"MTN","date":"2015-10-22","pret":0.00091,"close":110.32}
{"ticker":"MTN","date":"2015-10-23","pret":0.0124,"close":111.8}
{"ticker":"MTN","date":"2015-10-26","pret":0.00583,"close":113.82}
{"ticker":"MTN","date":"2015-10-27","pret":0.01606,"close":113.14}
{"ticker":"MTN","date":"2015-10-28","pret":-0.00079,"close":115.55}
{"ticker":"MTN","date":"2015-10-29","pret":0.01382,"close":115.14}
{"ticker":"MTN","date":"2015-10-30","pret":-0.00183,"close":114.17}
{"ticker":"MTN","date":"2015-11-02","pret":-0.00401,"close":115.3}
{"ticker":"MTN","date":"2015-11-03","pret":0.00506,"close":114.75}
{"ticker":"MTN","date":"2015-11-04","pret":0.00633,"close":115.98}
{"ticker":"MTN","date":"2015-11-05","pret":0.00043,"close":116.08}
{"ticker":"MTN","date":"2015-11-06","pret":0.00086,"close":116.14}
{"ticker":"MTN","date":"2015-11-09","pret":-0.00259,"close":114.5}
{"ticker":"MTN","date":"2015-11-10","pret":-0.00912,"close":116.25}
{"ticker":"MTN","date":"2015-11-11","pret":0.0186,"close":115.67}
{"ticker":"MTN","date":"2015-11-12","pret":-0.01138,"close":114.18}
{"ticker":"MTN","date":"2015-11-13","pret":-0.01037,"close":114.91}
{"ticker":"MTN","date":"2015-11-16","pret":0.00324,"close":114.9}
{"ticker":"MTN","date":"2015-11-17","pret":0.00982,"close":115.26}
{"ticker":"MTN","date":"2015-11-18","pret":-0.00398,"close":115.25}
{"ticker":"MTN","date":"2015-11-19","pret":0.00251,"close":115.24}
{"ticker":"MTN","date":"2015-11-20","pret":0.00423,"close":117}
{"ticker":"MTN","date":"2015-11-23","pret":0.0085,"close":118.66}
{"ticker":"MTN","date":"2015-11-24","pret":0.00902,"close":118.15}
{"ticker":"MTN","date":"2015-11-25","pret":0.00186,"close":120.61}
{"ticker":"MTN","date":"2015-11-26"}
{"ticker":"MTN","date":"2015-11-27","pret":0.01777,"close":120.92}
{"ticker":"MTN","date":"2015-11-30","pret":0.01148,"close":120.6}
{"ticker":"MTN","date":"2015-12-01","pret":-0.00643,"close":119.18}
{"ticker":"MTN","date":"2015-12-02","pret":-0.01306,"close":123.56}
{"ticker":"MTN","date":"2015-12-03","pret":0.03691,"close":122.72}
{"ticker":"MTN","date":"2015-12-04","pret":-0.00477,"close":122}
{"ticker":"MTN","date":"2015-12-07","pret":0.0176,"close":125.58}
{"ticker":"MTN","date":"2015-12-08","pret":0.00016,"close":128.24}
{"ticker":"MTN","date":"2015-12-09","pret":0.01675,"close":127.35}
{"ticker":"MTN","date":"2015-12-10","pret":0.00078,"close":128.44}
{"ticker":"MTN","date":"2015-12-11","pret":-0.00542,"close":127.67}
{"ticker":"MTN","date":"2015-12-14","pret":0.00338,"close":126.96}
{"ticker":"MTN","date":"2015-12-15","pret":0.00086,"close":129.74}
{"ticker":"MTN","date":"2015-12-16","pret":0.02347,"close":132.98}
{"ticker":"MTN","date":"2015-12-17"}
{"ticker":"MTN","date":"2015-12-18","pret":-0.02692,"close":124.89}
{"ticker":"MTN","date":"2015-12-21","pret":-0.01322,"close":125.06}
{"ticker":"MTN","date":"2015-12-22","pret":-0.00279,"close":125.21}
{"ticker":"MTN","date":"2015-12-23","pret":0.00008,"close":129.02}
{"ticker":"MTN","date":"2015-12-24","pret":0.03177,"close":127.98}
{"ticker":"MTN","date":"2015-12-28","pret":-0.01529,"close":128.14}
{"ticker":"MTN","date":"2015-12-29","pret":0.00931,"close":130.31}
{"ticker":"MTN","date":"2015-12-30","pret":0.01568,"close":130.25}
{"ticker":"MTN","date":"2015-12-31","pret":-0.00284,"close":127.99}
{"ticker":"MTN","date":"2016-01-04","pret":-0.02664,"close":124.15}
{"ticker":"MTN","date":"2016-01-05","pret":-0.01608,"close":125.93}
{"ticker":"MTOR","date":"2015-01-02","pret":-0.00976,"close":15.32}
{"ticker":"MTOR","date":"2015-01-05","pret":-0.01051,"close":15.1}
{"ticker":"MTOR","date":"2015-01-06","pret":-0.00132,"close":14.95}
{"ticker":"MTOR","date":"2015-01-07","pret":-0.00464,"close":15.1}
{"ticker":"MTOR","date":"2015-01-08","pret":0.01713,"close":15.46}
{"ticker":"MTOR","date":"2015-01-09","pret":0.01233,"close":15.18}
{"ticker":"MTOR","date":"2015-01-12","pret":-0.01889,"close":15.08}
{"ticker":"MTOR","date":"2015-01-13","pret":-0.00329,"close":14.61}
{"ticker":"MTOR","date":"2015-01-14","pret":-0.05561,"close":14.76}
{"ticker":"MTOR","date":"2015-01-15","pret":0.0309,"close":14.54}
{"ticker":"MTOR","date":"2015-01-16","pret":-0.02395,"close":14.86}
{"ticker":"MTOR","date":"2015-01-20","pret":0.0327,"close":14.78}
{"ticker":"MTOR","date":"2015-01-21","pret":-0.01214,"close":15.06}
{"ticker":"MTOR","date":"2015-01-22","pret":0.02744,"close":15.23}
{"ticker":"MTOR","date":"2015-01-23","pret":0.00395,"close":15.01}
{"ticker":"MTOR","date":"2015-01-26","pret":-0.0159,"close":14.9}
{"ticker":"MTOR","date":"2015-01-27","pret":-0.02024,"close":15.07}
{"ticker":"MTOR","date":"2015-01-28","pret":-0.00205,"close":13.2}
{"ticker":"MTOR","date":"2015-01-29","pret":-0.10354,"close":13.11}
{"ticker":"MTOR","date":"2015-01-30","pret":-0.02067,"close":12.8}
{"ticker":"MTOR","date":"2015-02-02","pret":-0.0101,"close":12.93}
{"ticker":"MTOR","date":"2015-02-03","pret":0.02011,"close":13.37}
{"ticker":"MTOR","date":"2015-02-04","pret":0.0167,"close":13.72}
{"ticker":"MTOR","date":"2015-02-05","pret":0.03986,"close":13.56}
{"ticker":"MTOR","date":"2015-02-06","pret":-0.02195,"close":13.52}
{"ticker":"MTOR","date":"2015-02-09","pret":-0.00891,"close":13.7}
{"ticker":"MTOR","date":"2015-02-10","pret":0.03447,"close":13.63}
{"ticker":"MTOR","date":"2015-02-11","pret":-0.01526,"close":13.72}
{"ticker":"MTOR","date":"2015-02-12","pret":0.01598,"close":13.95}
{"ticker":"MTOR","date":"2015-02-13","pret":0.01997,"close":14.33}
{"ticker":"MTOR","date":"2015-02-17","pret":0.01611,"close":14.27}
{"ticker":"MTOR","date":"2015-02-18","pret":-0.01188,"close":14.37}
{"ticker":"MTOR","date":"2015-02-19","pret":0.00421,"close":14.36}
{"ticker":"MTOR","date":"2015-02-20","pret":0.00628,"close":14.38}
{"ticker":"MTOR","date":"2015-02-23","pret":-0.00209,"close":14.29}
{"ticker":"MTOR","date":"2015-02-24","pret":-0.0007,"close":14.23}
{"ticker":"MTOR","date":"2015-02-25","pret":-0.0021,"close":14.48}
{"ticker":"MTOR","date":"2015-02-26","pret":0.01182,"close":14.41}
{"ticker":"MTOR","date":"2015-02-27","pret":-0.00416,"close":14.29}
{"ticker":"MTOR","date":"2015-03-02","pret":-0.00626,"close":14.44}
{"ticker":"MTOR","date":"2015-03-03","pret":0.00557,"close":14.46}
{"ticker":"MTOR","date":"2015-03-04","pret":-0.00348,"close":14.01}
{"ticker":"MTOR","date":"2015-03-05","pret":-0.02827,"close":13.8}
{"ticker":"MTOR","date":"2015-03-06","pret":-0.01808,"close":13.7}
{"ticker":"MTOR","date":"2015-03-09","pret":0.0051,"close":13.66}
{"ticker":"MTOR","date":"2015-03-10","pret":-0.0198,"close":13.38}
{"ticker":"MTOR","date":"2015-03-11","pret":-0.00222,"close":13.35}
{"ticker":"MTOR","date":"2015-03-12","pret":0.00296,"close":13.73}
{"ticker":"MTOR","date":"2015-03-13","pret":0.0125,"close":13.25}
{"ticker":"MTOR","date":"2015-03-16","pret":-0.02367,"close":13.25}
{"ticker":"MTOR","date":"2015-03-17","pret":-0.01736,"close":13.17}
{"ticker":"MTOR","date":"2015-03-18","pret":0.00152,"close":13.68}
{"ticker":"MTOR","date":"2015-03-19","pret":0.00304,"close":12.43}
{"ticker":"MTOR","date":"2015-03-20","pret":-0.04974,"close":12.37}
{"ticker":"MTOR","date":"2015-03-23","pret":-0.01445,"close":12.4}
{"ticker":"MTOR","date":"2015-03-24","pret":0,"close":12.4}
{"ticker":"MTOR","date":"2015-03-25","pret":0.00965,"close":12.2}
{"ticker":"MTOR","date":"2015-03-26","pret":-0.02431,"close":12.19}
{"ticker":"MTOR","date":"2015-03-27","pret":0,"close":12.04}
{"ticker":"MTOR","date":"2015-03-30","pret":-0.00246,"close":12.4}
{"ticker":"MTOR","date":"2015-03-31","pret":0.01307,"close":12.61}
{"ticker":"MTOR","date":"2015-04-01","pret":0.02009,"close":12.8}
{"ticker":"MTOR","date":"2015-04-02","pret":0.01969,"close":12.89}
{"ticker":"MTOR","date":"2015-04-06","pret":0.00234,"close":13.06}
{"ticker":"MTOR","date":"2015-04-07","pret":0.01621,"close":12.53}
{"ticker":"MTOR","date":"2015-04-08","pret":-0.04223,"close":12.53}
{"ticker":"MTOR","date":"2015-04-09","pret":0.0008,"close":12.54}
{"ticker":"MTOR","date":"2015-04-10","pret":0.00636,"close":12.42}
{"ticker":"MTOR","date":"2015-04-13","pret":-0.01197,"close":12.41}
{"ticker":"MTOR","date":"2015-04-14","pret":0.0008,"close":12.25}
{"ticker":"MTOR","date":"2015-04-15","pret":-0.00886,"close":12.55}
{"ticker":"MTOR","date":"2015-04-16","pret":0.01046,"close":12.37}
{"ticker":"MTOR","date":"2015-04-17","pret":-0.02267,"close":12.31}
{"ticker":"MTOR","date":"2015-04-20","pret":0.00653,"close":12.27}
{"ticker":"MTOR","date":"2015-04-21","pret":0.00487,"close":12.44}
{"ticker":"MTOR","date":"2015-04-22","pret":0.00967,"close":12.73}
{"ticker":"MTOR","date":"2015-04-23","pret":0.0167,"close":12.48}
{"ticker":"MTOR","date":"2015-04-24","pret":-0.0103,"close":12.53}
{"ticker":"MTOR","date":"2015-04-27","pret":0.0008,"close":12.7}
{"ticker":"MTOR","date":"2015-04-28","pret":0.01187,"close":12.84}
{"ticker":"MTOR","date":"2015-04-29","pret":0.02256,"close":13.35}
{"ticker":"MTOR","date":"2015-04-30","pret":0.02282,"close":13.12}
{"ticker":"MTOR","date":"2015-05-01","pret":-0.00679,"close":13.22}
{"ticker":"MTOR","date":"2015-05-04","pret":0.00679,"close":13.29}
{"ticker":"MTOR","date":"2015-05-05","pret":-0.00755,"close":12.99}
{"ticker":"MTOR","date":"2015-05-06","pret":-0.01296,"close":12.92}
{"ticker":"MTOR","date":"2015-05-07","pret":-0.01313,"close":13.21}
{"ticker":"MTOR","date":"2015-05-08","pret":0.03964,"close":13.43}
{"ticker":"MTOR","date":"2015-05-11","pret":0.00373,"close":13.3}
{"ticker":"MTOR","date":"2015-05-12","pret":-0.01349,"close":13.58}
{"ticker":"MTOR","date":"2015-05-13","pret":0.02386,"close":13.75}
{"ticker":"MTOR","date":"2015-05-14","pret":0.01826,"close":13.66}
{"ticker":"MTOR","date":"2015-05-15","pret":-0.01458,"close":13.69}
{"ticker":"MTOR","date":"2015-05-18","pret":0.0044,"close":13.68}
{"ticker":"MTOR","date":"2015-05-19","pret":-0.00513,"close":13.75}
{"ticker":"MTOR","date":"2015-05-20","pret":0.01241,"close":13.95}
{"ticker":"MTOR","date":"2015-05-21","pret":0.01083,"close":14.04}
{"ticker":"MTOR","date":"2015-05-22","pret":-0.00648,"close":14.01}
{"ticker":"MTOR","date":"2015-05-26","pret":0.0072,"close":14.01}
{"ticker":"MTOR","date":"2015-05-27","pret":0.00857,"close":14.2}
{"ticker":"MTOR","date":"2015-05-28","pret":0.00284,"close":14.41}
{"ticker":"MTOR","date":"2015-05-29","pret":0.02036,"close":14.31}
{"ticker":"MTOR","date":"2015-06-01","pret":-0.00348,"close":14.17}
{"ticker":"MTOR","date":"2015-06-02","pret":-0.01759,"close":14.42}
{"ticker":"MTOR","date":"2015-06-03","pret":0.02246,"close":14.29}
{"ticker":"MTOR","date":"2015-06-04","pret":-0.0168,"close":14.08}
{"ticker":"MTOR","date":"2015-06-05","pret":-0.00354,"close":14.29}
{"ticker":"MTOR","date":"2015-06-08","pret":0.00846,"close":14.14}
{"ticker":"MTOR","date":"2015-06-09","pret":-0.01201,"close":14.05}
{"ticker":"MTOR","date":"2015-06-10","pret":0.00849,"close":14.22}
{"ticker":"MTOR","date":"2015-06-11","pret":0.00211,"close":14.31}
{"ticker":"MTOR","date":"2015-06-12","pret":0.00281,"close":14.18}
{"ticker":"MTOR","date":"2015-06-15","pret":-0.00916,"close":14.15}
{"ticker":"MTOR","date":"2015-06-16","pret":0.00141,"close":13.79}
{"ticker":"MTOR","date":"2015-06-17","pret":-0.02143,"close":13.73}
{"ticker":"MTOR","date":"2015-06-18","pret":-0.00725,"close":13.69}
{"ticker":"MTOR","date":"2015-06-19","pret":-0.00803,"close":13.8}
{"ticker":"MTOR","date":"2015-06-22","pret":0.01744,"close":13.79}
{"ticker":"MTOR","date":"2015-06-23","pret":-0.00433,"close":14.01}
{"ticker":"MTOR","date":"2015-06-24","pret":0.01366,"close":13.78}
{"ticker":"MTOR","date":"2015-06-25","pret":-0.01655,"close":13.7}
{"ticker":"MTOR","date":"2015-06-26","pret":-0.00436,"close":13.6}
{"ticker":"MTOR","date":"2015-06-29","pret":-0.01616,"close":13.13}
{"ticker":"MTOR","date":"2015-06-30","pret":-0.0202,"close":13.12}
{"ticker":"MTOR","date":"2015-07-01","pret":0.01053,"close":13.24}
{"ticker":"MTOR","date":"2015-07-02","pret":-0.006,"close":13.49}
{"ticker":"MTOR","date":"2015-07-06","pret":0.00675,"close":13.44}
{"ticker":"MTOR","date":"2015-07-07","pret":0.00224,"close":12.96}
{"ticker":"MTOR","date":"2015-07-08","pret":-0.04656,"close":13.14}
{"ticker":"MTOR","date":"2015-07-09","pret":0.04132,"close":13.2}
{"ticker":"MTOR","date":"2015-07-10","pret":-0.00225,"close":13.3}
{"ticker":"MTOR","date":"2015-07-13","pret":0.00524,"close":13.6}
{"ticker":"MTOR","date":"2015-07-14","pret":0.01336,"close":13.3}
{"ticker":"MTOR","date":"2015-07-15","pret":-0.01861,"close":13.14}
{"ticker":"MTOR","date":"2015-07-16","pret":-0.00452,"close":13.13}
{"ticker":"MTOR","date":"2015-07-17","pret":0.00075,"close":13.63}
{"ticker":"MTOR","date":"2015-07-20","pret":0.02752,"close":13.52}
{"ticker":"MTOR","date":"2015-07-21","pret":-0.01329,"close":13.31}
{"ticker":"MTOR","date":"2015-07-22","pret":-0.01649,"close":13.1}
{"ticker":"MTOR","date":"2015-07-23","pret":-0.01523,"close":12.84}
{"ticker":"MTOR","date":"2015-07-24","pret":-0.01859,"close":12.56}
{"ticker":"MTOR","date":"2015-07-27","pret":-0.02294,"close":12.55}
{"ticker":"MTOR","date":"2015-07-28","pret":0.01272,"close":12.73}
{"ticker":"MTOR","date":"2015-07-29","pret":0.07162,"close":13.79}
{"ticker":"MTOR","date":"2015-07-30","pret":0.01097,"close":14.22}
{"ticker":"MTOR","date":"2015-07-31","pret":0.04132,"close":14.08}
{"ticker":"MTOR","date":"2015-08-03","pret":-0.01335,"close":13.83}
{"ticker":"MTOR","date":"2015-08-04","pret":-0.01784,"close":13.92}
{"ticker":"MTOR","date":"2015-08-05","pret":0.00789,"close":13.93}
{"ticker":"MTOR","date":"2015-08-06","pret":-0.00215,"close":13.85}
{"ticker":"MTOR","date":"2015-08-07","pret":-0.01806,"close":13.81}
{"ticker":"MTOR","date":"2015-08-10","pret":0.01015,"close":13.87}
{"ticker":"MTOR","date":"2015-08-11","pret":-0.00652,"close":13.81}
{"ticker":"MTOR","date":"2015-08-12","pret":-0.00802,"close":13.75}
{"ticker":"MTOR","date":"2015-08-13","pret":0.00438,"close":13.63}
{"ticker":"MTOR","date":"2015-08-14","pret":-0.00512,"close":13.95}
{"ticker":"MTOR","date":"2015-08-17","pret":0.01599,"close":13.89}
{"ticker":"MTOR","date":"2015-08-18","pret":0.00288,"close":13.84}
{"ticker":"MTOR","date":"2015-08-19","pret":-0.01814,"close":13.65}
{"ticker":"MTOR","date":"2015-08-20","pret":-0.0044,"close":13.02}
{"ticker":"MTOR","date":"2015-08-21","pret":-0.05906,"close":12.7}
{"ticker":"MTOR","date":"2015-08-24","pret":-0.04385,"close":12.32}
{"ticker":"MTOR","date":"2015-08-25","pret":0.04151,"close":12.46}
{"ticker":"MTOR","date":"2015-08-26","pret":0.00078,"close":12.4}
{"ticker":"MTOR","date":"2015-08-27","pret":-0.01654,"close":12.92}
{"ticker":"MTOR","date":"2015-08-28","pret":0.02587,"close":12.91}
{"ticker":"MTOR","date":"2015-08-31","pret":-0.00388,"close":12.65}
{"ticker":"MTOR","date":"2015-09-01","pret":-0.03238,"close":12.02}
{"ticker":"MTOR","date":"2015-09-02","pret":-0.01945,"close":12.44}
{"ticker":"MTOR","date":"2015-09-03","pret":0.01382,"close":12.61}
{"ticker":"MTOR","date":"2015-09-04","pret":0,"close":12.43}
{"ticker":"MTOR","date":"2015-09-08","pret":0.02392,"close":12.83}
{"ticker":"MTOR","date":"2015-09-09","pret":0.0249,"close":12.54}
{"ticker":"MTOR","date":"2015-09-10","pret":-0.03839,"close":12.45}
{"ticker":"MTOR","date":"2015-09-11","pret":-0.01044,"close":12.43}
{"ticker":"MTOR","date":"2015-09-14","pret":0.00644,"close":12.5}
{"ticker":"MTOR","date":"2015-09-15","pret":0,"close":12.88}
{"ticker":"MTOR","date":"2015-09-16","pret":0.03157,"close":13.26}
{"ticker":"MTOR","date":"2015-09-17","pret":0.01312,"close":13.03}
{"ticker":"MTOR","date":"2015-09-18","pret":-0.01546,"close":12.58}
{"ticker":"MTOR","date":"2015-09-21","pret":-0.02046,"close":12.44}
{"ticker":"MTOR","date":"2015-09-22","pret":-0.0274,"close":11.74}
{"ticker":"MTOR","date":"2015-09-23","pret":-0.03492,"close":11.19}
{"ticker":"MTOR","date":"2015-09-24","pret":-0.06917,"close":11.1}
{"ticker":"MTOR","date":"2015-09-25","pret":0.02152,"close":10.98}
{"ticker":"MTOR","date":"2015-09-28","pret":-0.03706,"close":10.72}
{"ticker":"MTOR","date":"2015-09-29","pret":-0.01298,"close":10.72}
{"ticker":"MTOR","date":"2015-09-30","pret":0.01298,"close":10.63}
{"ticker":"MTOR","date":"2015-10-01","pret":-0.02141,"close":10.61}
{"ticker":"MTOR","date":"2015-10-02","pret":-0.01421,"close":10.24}
{"ticker":"MTOR","date":"2015-10-05","pret":-0.0183,"close":11.1}
{"ticker":"MTOR","date":"2015-10-06","pret":0.07126,"close":11.18}
{"ticker":"MTOR","date":"2015-10-07","pret":0.02326,"close":11.48}
{"ticker":"MTOR","date":"2015-10-08","pret":0.00968,"close":11.75}
{"ticker":"MTOR","date":"2015-10-09","pret":0.03696,"close":11.8}
{"ticker":"MTOR","date":"2015-10-12","pret":-0.00254,"close":11.85}
{"ticker":"MTOR","date":"2015-10-13","pret":-0.00509,"close":11.33}
{"ticker":"MTOR","date":"2015-10-14","pret":-0.04256,"close":11.29}
{"ticker":"MTOR","date":"2015-10-15","pret":0.00795,"close":11.03}
{"ticker":"MTOR","date":"2015-10-16","pret":-0.03039,"close":10.75}
{"ticker":"MTOR","date":"2015-10-19","pret":-0.03134,"close":10.69}
{"ticker":"MTOR","date":"2015-10-20","pret":-0.0113,"close":10.74}
{"ticker":"MTOR","date":"2015-10-21","pret":0.02247,"close":10.42}
{"ticker":"MTOR","date":"2015-10-22","pret":-0.03582,"close":10.6}
{"ticker":"MTOR","date":"2015-10-23","pret":0.03582,"close":11.31}
{"ticker":"MTOR","date":"2015-10-26","pret":0.04171,"close":11.25}
{"ticker":"MTOR","date":"2015-10-27","pret":-0.02336,"close":10.66}
{"ticker":"MTOR","date":"2015-10-28","pret":-0.03704,"close":11.28}
{"ticker":"MTOR","date":"2015-10-29","pret":0.05327,"close":10.79}
{"ticker":"MTOR","date":"2015-10-30","pret":-0.03088,"close":10.87}
{"ticker":"MTOR","date":"2015-11-02","pret":0.00276,"close":11.47}
{"ticker":"MTOR","date":"2015-11-03","pret":0.05111,"close":11.28}
{"ticker":"MTOR","date":"2015-11-04","pret":-0.00878,"close":11.07}
{"ticker":"MTOR","date":"2015-11-05","pret":-0.02591,"close":10.8}
{"ticker":"MTOR","date":"2015-11-06","pret":-0.03125,"close":10.9}
{"ticker":"MTOR","date":"2015-11-09","pret":0.02125,"close":10.6}
{"ticker":"MTOR","date":"2015-11-10","pret":-0.03346,"close":10.76}
{"ticker":"MTOR","date":"2015-11-11","pret":-0.00189,"close":10.6}
{"ticker":"MTOR","date":"2015-11-12","pret":-0.00856,"close":10.06}
{"ticker":"MTOR","date":"2015-11-13","pret":-0.058,"close":9.92}
{"ticker":"MTOR","date":"2015-11-16","pret":-0.00813,"close":9.72}
{"ticker":"MTOR","date":"2015-11-17","pret":-0.00614,"close":9.65}
{"ticker":"MTOR","date":"2015-11-18","pret":-0.00206,"close":9.96}
{"ticker":"MTOR","date":"2015-11-19","pret":0.0274,"close":9.73}
{"ticker":"MTOR","date":"2015-11-20","pret":-0.01716,"close":9.95}
{"ticker":"MTOR","date":"2015-11-23","pret":0.01315,"close":9.93}
{"ticker":"MTOR","date":"2015-11-24","pret":-0.00706,"close":10.3}
{"ticker":"MTOR","date":"2015-11-25","pret":0.03676,"close":10.49}
{"ticker":"MTOR","date":"2015-11-26"}
{"ticker":"MTOR","date":"2015-11-27","pret":0.0241,"close":10.43}
{"ticker":"MTOR","date":"2015-11-30","pret":0.03002,"close":10.74}
{"ticker":"MTOR","date":"2015-12-01","pret":0.00092,"close":10.51}
{"ticker":"MTOR","date":"2015-12-02","pret":-0.03285,"close":10.25}
{"ticker":"MTOR","date":"2015-12-03","pret":-0.04889,"close":9.54}
{"ticker":"MTOR","date":"2015-12-04","pret":-0.04824,"close":9.44}
{"ticker":"MTOR","date":"2015-12-07","pret":-0.00739,"close":9.07}
{"ticker":"MTOR","date":"2015-12-08","pret":-0.05778,"close":8.92}
{"ticker":"MTOR","date":"2015-12-09","pret":0.00336,"close":8.75}
{"ticker":"MTOR","date":"2015-12-10","pret":-0.02262,"close":8.86}
{"ticker":"MTOR","date":"2015-12-11","pret":-0.01499,"close":8.12}
{"ticker":"MTOR","date":"2015-12-14","pret":-0.05613,"close":7.8}
{"ticker":"MTOR","date":"2015-12-15","pret":-0.05039,"close":7.63}
{"ticker":"MTOR","date":"2015-12-16","pret":0,"close":7.7}
{"ticker":"MTOR","date":"2015-12-17"}
{"ticker":"MTOR","date":"2015-12-18","pret":-0.00908,"close":7.57}
{"ticker":"MTOR","date":"2015-12-21","pret":0.0013,"close":7.8}
{"ticker":"MTOR","date":"2015-12-22","pret":0.01422,"close":8.04}
{"ticker":"MTOR","date":"2015-12-23","pret":0.03779,"close":8.39}
{"ticker":"MTOR","date":"2015-12-24","pret":0.04708,"close":8.34}
{"ticker":"MTOR","date":"2015-12-28","pret":-0.01665,"close":8.23}
{"ticker":"MTOR","date":"2015-12-29","pret":0,"close":8.36}
{"ticker":"MTOR","date":"2015-12-30","pret":-0.0036,"close":8.32}
{"ticker":"MTOR","date":"2015-12-31","pret":-0.00725,"close":8.35}
{"ticker":"MTOR","date":"2016-01-04","pret":-0.01958,"close":8.3}
{"ticker":"MTOR","date":"2016-01-05","pret":0.02924,"close":7.9}
{"ticker":"MTRN","date":"2015-01-02","pret":-0.01073,"close":34.91}
{"ticker":"MTRN","date":"2015-01-05","pret":-0.01949,"close":33.96}
{"ticker":"MTRN","date":"2015-01-06","pret":-0.01077,"close":33.43}
{"ticker":"MTRN","date":"2015-01-07","pret":-0.01148,"close":33.52}
{"ticker":"MTRN","date":"2015-01-08","pret":0.00443,"close":34.4}
{"ticker":"MTRN","date":"2015-01-09","pret":0.00822,"close":33.76}
{"ticker":"MTRN","date":"2015-01-12","pret":-0.01087,"close":33.47}
{"ticker":"MTRN","date":"2015-01-13","pret":0.00148,"close":32.71}
{"ticker":"MTRN","date":"2015-01-14","pret":-0.05176,"close":32.73}
{"ticker":"MTRN","date":"2015-01-15","pret":0.02606,"close":32.25}
{"ticker":"MTRN","date":"2015-01-16","pret":-0.02824,"close":33.38}
{"ticker":"MTRN","date":"2015-01-20","pret":0.04207,"close":33.71}
{"ticker":"MTRN","date":"2015-01-21","pret":0.00209,"close":33.24}
{"ticker":"MTRN","date":"2015-01-22","pret":0.00089,"close":34.24}
{"ticker":"MTRN","date":"2015-01-23","pret":0.01565,"close":33.4}
{"ticker":"MTRN","date":"2015-01-26","pret":-0.02132,"close":34.46}
{"ticker":"MTRN","date":"2015-01-27","pret":0.02191,"close":34.15}
{"ticker":"MTRN","date":"2015-01-28","pret":0.00497,"close":32.85}
{"ticker":"MTRN","date":"2015-01-29","pret":-0.04226,"close":33.21}
{"ticker":"MTRN","date":"2015-01-30","pret":-0.00091,"close":32.95}
{"ticker":"MTRN","date":"2015-02-02","pret":0.00304,"close":33.74}
{"ticker":"MTRN","date":"2015-02-03","pret":0.0413,"close":36.16}
{"ticker":"MTRN","date":"2015-02-04","pret":0.04022,"close":36.28}
{"ticker":"MTRN","date":"2015-02-05","pret":0.01965,"close":37.01}
{"ticker":"MTRN","date":"2015-02-06","pret":0.01928,"close":36.35}
{"ticker":"MTRN","date":"2015-02-09","pret":-0.01982,"close":36.51}
{"ticker":"MTRN","date":"2015-02-10","pret":0.01281,"close":35.85}
{"ticker":"MTRN","date":"2015-02-11","pret":-0.03108,"close":35.84}
{"ticker":"MTRN","date":"2015-02-12","pret":0.01166,"close":36.79}
{"ticker":"MTRN","date":"2015-02-13","pret":0.02697,"close":36.92}
{"ticker":"MTRN","date":"2015-02-17","pret":-0.00782,"close":36.51}
{"ticker":"MTRN","date":"2015-02-18","pret":-0.01117,"close":36.67}
{"ticker":"MTRN","date":"2015-02-19","pret":0.01333,"close":38.53}
{"ticker":"MTRN","date":"2015-02-20","pret":0.01555,"close":37.64}
{"ticker":"MTRN","date":"2015-02-23","pret":-0.00721,"close":36.8}
{"ticker":"MTRN","date":"2015-02-24","pret":-0.01594,"close":37.94}
{"ticker":"MTRN","date":"2015-02-25","pret":0.02607,"close":37.4}
{"ticker":"MTRN","date":"2015-02-26","pret":-0.01121,"close":36.94}
{"ticker":"MTRN","date":"2015-02-27","pret":-0.00673,"close":36.62}
{"ticker":"MTRN","date":"2015-03-02","pret":-0.01469,"close":37.07}
{"ticker":"MTRN","date":"2015-03-03","pret":0.00982,"close":36.81}
{"ticker":"MTRN","date":"2015-03-04","pret":-0.00109,"close":36.52}
{"ticker":"MTRN","date":"2015-03-05","pret":-0.00518,"close":36.92}
{"ticker":"MTRN","date":"2015-03-06","pret":-0.0074,"close":36.28}
{"ticker":"MTRN","date":"2015-03-09","pret":0.00631,"close":36.77}
{"ticker":"MTRN","date":"2015-03-10","pret":-0.01294,"close":36.21}
{"ticker":"MTRN","date":"2015-03-11","pret":0.00138,"close":36.63}
{"ticker":"MTRN","date":"2015-03-12","pret":0.02459,"close":36.62}
{"ticker":"MTRN","date":"2015-03-13","pret":-0.0166,"close":36.72}
{"ticker":"MTRN","date":"2015-03-16","pret":0.00738,"close":36.79}
{"ticker":"MTRN","date":"2015-03-17","pret":-0.00738,"close":37.33}
{"ticker":"MTRN","date":"2015-03-18","pret":0.01714,"close":37.99}
{"ticker":"MTRN","date":"2015-03-19","pret":0.01924,"close":37.72}
{"ticker":"MTRN","date":"2015-03-20","pret":0.00502,"close":39.09}
{"ticker":"MTRN","date":"2015-03-23","pret":0.03289,"close":38.69}
{"ticker":"MTRN","date":"2015-03-24","pret":-0.01515,"close":38.73}
{"ticker":"MTRN","date":"2015-03-25","pret":0.00773,"close":38.2}
{"ticker":"MTRN","date":"2015-03-26","pret":-0.01735,"close":37.93}
{"ticker":"MTRN","date":"2015-03-27","pret":-0.01262,"close":37.86}
{"ticker":"MTRN","date":"2015-03-30","pret":0.00238,"close":38.43}
{"ticker":"MTRN","date":"2015-03-31","pret":0.00264,"close":38.43}
{"ticker":"MTRN","date":"2015-04-01","pret":0.00394,"close":38.94}
{"ticker":"MTRN","date":"2015-04-02","pret":0.0156,"close":39.8}
{"ticker":"MTRN","date":"2015-04-06","pret":0.01993,"close":39.72}
{"ticker":"MTRN","date":"2015-04-07","pret":0.00227,"close":38.99}
{"ticker":"MTRN","date":"2015-04-08","pret":-0.01193,"close":38.97}
{"ticker":"MTRN","date":"2015-04-09","pret":-0.00975,"close":38.64}
{"ticker":"MTRN","date":"2015-04-10","pret":-0.00595,"close":39.65}
{"ticker":"MTRN","date":"2015-04-13","pret":0.02966,"close":40.08}
{"ticker":"MTRN","date":"2015-04-14","pret":0.01301,"close":40.15}
{"ticker":"MTRN","date":"2015-04-15","pret":0.00149,"close":40.48}
{"ticker":"MTRN","date":"2015-04-16","pret":0.00471,"close":39.89}
{"ticker":"MTRN","date":"2015-04-17","pret":-0.02578,"close":39.99}
{"ticker":"MTRN","date":"2015-04-20","pret":0.01635,"close":40.5}
{"ticker":"MTRN","date":"2015-04-21","pret":0.01018,"close":40.14}
{"ticker":"MTRN","date":"2015-04-22","pret":-0.0047,"close":40.14}
{"ticker":"MTRN","date":"2015-04-23","pret":-0.00448,"close":40.37}
{"ticker":"MTRN","date":"2015-04-24","pret":0.00423,"close":40.26}
{"ticker":"MTRN","date":"2015-04-27","pret":-0.00099,"close":40.67}
{"ticker":"MTRN","date":"2015-04-28","pret":0.01013,"close":41.31}
{"ticker":"MTRN","date":"2015-04-29","pret":0.00197,"close":40}
{"ticker":"MTRN","date":"2015-04-30","pret":-0.02384,"close":39.99}
{"ticker":"MTRN","date":"2015-05-01","pret":0.0095,"close":39.11}
{"ticker":"MTRN","date":"2015-05-04","pret":-0.02495,"close":39.43}
{"ticker":"MTRN","date":"2015-05-05","pret":0.00737,"close":39.23}
{"ticker":"MTRN","date":"2015-05-06","pret":-0.00076,"close":38.13}
{"ticker":"MTRN","date":"2015-05-07","pret":-0.03483,"close":37.92}
{"ticker":"MTRN","date":"2015-05-08","pret":0.00967,"close":38.34}
{"ticker":"MTRN","date":"2015-05-11","pret":-0.0013,"close":38.43}
{"ticker":"MTRN","date":"2015-05-12","pret":-0.0013,"close":38.5}
{"ticker":"MTRN","date":"2015-05-13","pret":0.01526,"close":39.03}
{"ticker":"MTRN","date":"2015-05-14","pret":0.01047,"close":39.24}
{"ticker":"MTRN","date":"2015-05-15","pret":-0.00229,"close":38.56}
{"ticker":"MTRN","date":"2015-05-18","pret":-0.02266,"close":38.39}
{"ticker":"MTRN","date":"2015-05-19","pret":-0.00392,"close":37.74}
{"ticker":"MTRN","date":"2015-05-20","pret":-0.01369,"close":37.7}
{"ticker":"MTRN","date":"2015-05-21","pret":0.00212,"close":37.74}
{"ticker":"MTRN","date":"2015-05-22","pret":-0.00265,"close":37.81}
{"ticker":"MTRN","date":"2015-05-26","pret":-0.00186,"close":37.08}
{"ticker":"MTRN","date":"2015-05-27","pret":-0.01445,"close":37.37}
{"ticker":"MTRN","date":"2015-05-28","pret":0.00538,"close":37.44}
{"ticker":"MTRN","date":"2015-05-29","pret":0.00214,"close":37.19}
{"ticker":"MTRN","date":"2015-06-01","pret":0.00107,"close":37.54}
{"ticker":"MTRN","date":"2015-06-02","pret":0.00187,"close":38.27}
{"ticker":"MTRN","date":"2015-06-03","pret":0.02138,"close":38.39}
{"ticker":"MTRN","date":"2015-06-04","pret":-0.0034,"close":37.3}
{"ticker":"MTRN","date":"2015-06-05","pret":-0.02548,"close":37.22}
{"ticker":"MTRN","date":"2015-06-08","pret":-0.00269,"close":37.24}
{"ticker":"MTRN","date":"2015-06-09","pret":0.00564,"close":37.28}
{"ticker":"MTRN","date":"2015-06-10","pret":0.00535,"close":38}
{"ticker":"MTRN","date":"2015-06-11","pret":0.0114,"close":37.54}
{"ticker":"MTRN","date":"2015-06-12","pret":-0.01353,"close":37.6}
{"ticker":"MTRN","date":"2015-06-15","pret":-0.00509,"close":37}
{"ticker":"MTRN","date":"2015-06-16","pret":-0.01053,"close":37.13}
{"ticker":"MTRN","date":"2015-06-17","pret":0.00595,"close":37.05}
{"ticker":"MTRN","date":"2015-06-18","pret":0,"close":37.49}
{"ticker":"MTRN","date":"2015-06-19","pret":0.01446,"close":37.47}
{"ticker":"MTRN","date":"2015-06-22","pret":0.00053,"close":37.84}
{"ticker":"MTRN","date":"2015-06-23","pret":0.0082,"close":38.05}
{"ticker":"MTRN","date":"2015-06-24","pret":-0.00079,"close":38.17}
{"ticker":"MTRN","date":"2015-06-25","pret":0.01023,"close":37.78}
{"ticker":"MTRN","date":"2015-06-26","pret":-0.01235,"close":38.91}
{"ticker":"MTRN","date":"2015-06-29","pret":0.02144,"close":36.88}
{"ticker":"MTRN","date":"2015-06-30","pret":-0.04066,"close":35.25}
{"ticker":"MTRN","date":"2015-07-01","pret":-0.04435,"close":34.93}
{"ticker":"MTRN","date":"2015-07-02","pret":-0.00849,"close":34.41}
{"ticker":"MTRN","date":"2015-07-06","pret":-0.04029,"close":34}
{"ticker":"MTRN","date":"2015-07-07","pret":0.00207,"close":33.03}
{"ticker":"MTRN","date":"2015-07-08","pret":-0.03362,"close":33.92}
{"ticker":"MTRN","date":"2015-07-09","pret":0.04914,"close":33.58}
{"ticker":"MTRN","date":"2015-07-10","pret":-0.01169,"close":34.55}
{"ticker":"MTRN","date":"2015-07-13","pret":0.02268,"close":35.97}
{"ticker":"MTRN","date":"2015-07-14","pret":0.03085,"close":36.09}
{"ticker":"MTRN","date":"2015-07-15","pret":0.00306,"close":35.77}
{"ticker":"MTRN","date":"2015-07-16","pret":-0.00056,"close":35.34}
{"ticker":"MTRN","date":"2015-07-17","pret":-0.02079,"close":33.92}
{"ticker":"MTRN","date":"2015-07-20","pret":-0.03996,"close":33.67}
{"ticker":"MTRN","date":"2015-07-21","pret":0.00059,"close":34.24}
{"ticker":"MTRN","date":"2015-07-22","pret":-0.0003,"close":34.41}
{"ticker":"MTRN","date":"2015-07-23","pret":0.01466,"close":33.62}
{"ticker":"MTRN","date":"2015-07-24","pret":-0.02386,"close":33.31}
{"ticker":"MTRN","date":"2015-07-27","pret":-0.01592,"close":32.88}
{"ticker":"MTRN","date":"2015-07-28","pret":-0.00182,"close":33.28}
{"ticker":"MTRN","date":"2015-07-29","pret":0.01146,"close":33.73}
{"ticker":"MTRN","date":"2015-07-30","pret":-0.01816,"close":30.55}
{"ticker":"MTRN","date":"2015-07-31","pret":-0.05914,"close":30.6}
{"ticker":"MTRN","date":"2015-08-03","pret":-0.01699,"close":30.67}
{"ticker":"MTRN","date":"2015-08-04","pret":0.01505,"close":30.98}
{"ticker":"MTRN","date":"2015-08-05","pret":0.02088,"close":31.26}
{"ticker":"MTRN","date":"2015-08-06","pret":-0.00478,"close":31.36}
{"ticker":"MTRN","date":"2015-08-07","pret":-0.00931,"close":30.14}
{"ticker":"MTRN","date":"2015-08-10","pret":-0.0268,"close":31.97}
{"ticker":"MTRN","date":"2015-08-11","pret":0.04184,"close":31.1}
{"ticker":"MTRN","date":"2015-08-12","pret":-0.0277,"close":31.41}
{"ticker":"MTRN","date":"2015-08-13","pret":0.02865,"close":31.24}
{"ticker":"MTRN","date":"2015-08-14","pret":-0.00989,"close":31.95}
{"ticker":"MTRN","date":"2015-08-17","pret":0.01621,"close":32.28}
{"ticker":"MTRN","date":"2015-08-18","pret":0.00879,"close":31.5}
{"ticker":"MTRN","date":"2015-08-19","pret":-0.02404,"close":31.57}
{"ticker":"MTRN","date":"2015-08-20","pret":0.00829,"close":31.63}
{"ticker":"MTRN","date":"2015-08-21","pret":-0.04614,"close":31.3}
{"ticker":"MTRN","date":"2015-08-24","pret":-0.00066,"close":29.71}
{"ticker":"MTRN","date":"2015-08-25","pret":0.0165,"close":28.93}
{"ticker":"MTRN","date":"2015-08-26","pret":-0.03396,"close":30.12}
{"ticker":"MTRN","date":"2015-08-27","pret":0.03101,"close":31.58}
{"ticker":"MTRN","date":"2015-08-28","pret":0.03294,"close":31.15}
{"ticker":"MTRN","date":"2015-08-31","pret":-0.01472,"close":30.96}
{"ticker":"MTRN","date":"2015-09-01","pret":-0.02382,"close":29.96}
{"ticker":"MTRN","date":"2015-09-02","pret":0.00527,"close":31.02}
{"ticker":"MTRN","date":"2015-09-03","pret":0.02176,"close":30.99}
{"ticker":"MTRN","date":"2015-09-04","pret":-0.01359,"close":30.85}
{"ticker":"MTRN","date":"2015-09-08","pret":0.0184,"close":31.19}
{"ticker":"MTRN","date":"2015-09-09","pret":0.00606,"close":30.73}
{"ticker":"MTRN","date":"2015-09-10","pret":-0.02804,"close":30.94}
{"ticker":"MTRN","date":"2015-09-11","pret":0.00749,"close":31.11}
{"ticker":"MTRN","date":"2015-09-14","pret":0.01097,"close":30.55}
{"ticker":"MTRN","date":"2015-09-15","pret":-0.01455,"close":31.97}
{"ticker":"MTRN","date":"2015-09-16","pret":0.04427,"close":32.45}
{"ticker":"MTRN","date":"2015-09-17","pret":0.00807,"close":31.83}
{"ticker":"MTRN","date":"2015-09-18","pret":-0.03203,"close":31.22}
{"ticker":"MTRN","date":"2015-09-21","pret":0.007,"close":30.5}
{"ticker":"MTRN","date":"2015-09-22","pret":-0.05069,"close":30.29}
{"ticker":"MTRN","date":"2015-09-23","pret":0.02078,"close":30.03}
{"ticker":"MTRN","date":"2015-09-24","pret":-0.03151,"close":30.24}
{"ticker":"MTRN","date":"2015-09-25","pret":0.02232,"close":29.64}
{"ticker":"MTRN","date":"2015-09-28","pret":-0.03282,"close":29.33}
{"ticker":"MTRN","date":"2015-09-29","pret":-0.00034,"close":29.66}
{"ticker":"MTRN","date":"2015-09-30","pret":0.01454,"close":30.02}
{"ticker":"MTRN","date":"2015-10-01","pret":0.00369,"close":29.87}
{"ticker":"MTRN","date":"2015-10-02","pret":-0.00671,"close":30.93}
{"ticker":"MTRN","date":"2015-10-05","pret":0.04927,"close":32.61}
{"ticker":"MTRN","date":"2015-10-06","pret":0.0442,"close":32.58}
{"ticker":"MTRN","date":"2015-10-07","pret":0.00428,"close":33.2}
{"ticker":"MTRN","date":"2015-10-08","pret":0.007,"close":33.96}
{"ticker":"MTRN","date":"2015-10-09","pret":0.03603,"close":34.31}
{"ticker":"MTRN","date":"2015-10-12","pret":0.00583,"close":34.05}
{"ticker":"MTRN","date":"2015-10-13","pret":-0.02146,"close":34.26}
{"ticker":"MTRN","date":"2015-10-14","pret":0.02,"close":34.7}
{"ticker":"MTRN","date":"2015-10-15","pret":0.01187,"close":34.92}
{"ticker":"MTRN","date":"2015-10-16","pret":0.00574,"close":33.6}
{"ticker":"MTRN","date":"2015-10-19","pret":-0.04866,"close":32.94}
{"ticker":"MTRN","date":"2015-10-20","pret":-0.01758,"close":33.05}
{"ticker":"MTRN","date":"2015-10-21","pret":0.01366,"close":32.48}
{"ticker":"MTRN","date":"2015-10-22","pret":-0.02072,"close":32.78}
{"ticker":"MTRN","date":"2015-10-23","pret":0.02132,"close":33.35}
{"ticker":"MTRN","date":"2015-10-26","pret":0.0006,"close":32.92}
{"ticker":"MTRN","date":"2015-10-27","pret":-0.01273,"close":31.18}
{"ticker":"MTRN","date":"2015-10-28","pret":-0.04524,"close":32.03}
{"ticker":"MTRN","date":"2015-10-29","pret":0.01552,"close":31.26}
{"ticker":"MTRN","date":"2015-10-30","pret":-0.03031,"close":30.15}
{"ticker":"MTRN","date":"2015-11-02","pret":-0.02792,"close":31.2}
{"ticker":"MTRN","date":"2015-11-03","pret":0.03374,"close":31.3}
{"ticker":"MTRN","date":"2015-11-04","pret":0.00706,"close":31.25}
{"ticker":"MTRN","date":"2015-11-05","pret":-0.00224,"close":31.38}
{"ticker":"MTRN","date":"2015-11-06","pret":-0.00514,"close":31.61}
{"ticker":"MTRN","date":"2015-11-09","pret":0.0163,"close":30.68}
{"ticker":"MTRN","date":"2015-11-10","pret":-0.03155,"close":30.82}
{"ticker":"MTRN","date":"2015-11-11","pret":0.01041,"close":30.33}
{"ticker":"MTRN","date":"2015-11-12","pret":-0.03191,"close":29.56}
{"ticker":"MTRN","date":"2015-11-13","pret":-0.01685,"close":29.04}
{"ticker":"MTRN","date":"2015-11-16","pret":-0.00751,"close":29.19}
{"ticker":"MTRN","date":"2015-11-17","pret":0.00205,"close":28.01}
{"ticker":"MTRN","date":"2015-11-18","pret":-0.03619,"close":28.91}
{"ticker":"MTRN","date":"2015-11-19","pret":0.02692,"close":28.85}
{"ticker":"MTRN","date":"2015-11-20","pret":0.00172,"close":28.68}
{"ticker":"MTRN","date":"2015-11-23","pret":-0.00622,"close":28.56}
{"ticker":"MTRN","date":"2015-11-24","pret":-0.01115,"close":29.22}
{"ticker":"MTRN","date":"2015-11-25","pret":0.02115,"close":29.02}
{"ticker":"MTRN","date":"2015-11-26"}
{"ticker":"MTRN","date":"2015-11-27","pret":-0.00619,"close":29.18}
{"ticker":"MTRN","date":"2015-11-30","pret":0.00654,"close":29.02}
{"ticker":"MTRN","date":"2015-12-01","pret":-0.00275,"close":29.38}
{"ticker":"MTRN","date":"2015-12-02","pret":0.00446,"close":28.89}
{"ticker":"MTRN","date":"2015-12-03","pret":-0.00274,"close":29.18}
{"ticker":"MTRN","date":"2015-12-04","pret":0.00137,"close":28.74}
{"ticker":"MTRN","date":"2015-12-07","pret":-0.0271,"close":27.95}
{"ticker":"MTRN","date":"2015-12-08","pret":-0.03367,"close":27.45}
{"ticker":"MTRN","date":"2015-12-09","pret":0.00762,"close":27.62}
{"ticker":"MTRN","date":"2015-12-10","pret":-0.0029,"close":27.49}
{"ticker":"MTRN","date":"2015-12-11","pret":-0.0328,"close":26.81}
{"ticker":"MTRN","date":"2015-12-14","pret":0.00784,"close":26.29}
{"ticker":"MTRN","date":"2015-12-15","pret":-0.01498,"close":26.79}
{"ticker":"MTRN","date":"2015-12-16","pret":0.01869,"close":27.59}
{"ticker":"MTRN","date":"2015-12-17"}
{"ticker":"MTRN","date":"2015-12-18","pret":0.00922,"close":27.58}
{"ticker":"MTRN","date":"2015-12-21","pret":0.01457,"close":28.19}
{"ticker":"MTRN","date":"2015-12-22","pret":0.01579,"close":28.31}
{"ticker":"MTRN","date":"2015-12-23","pret":0.00851,"close":28.59}
{"ticker":"MTRN","date":"2015-12-24","pret":0.01193,"close":28.93}
{"ticker":"MTRN","date":"2015-12-28","pret":0.00209,"close":28.46}
{"ticker":"MTRN","date":"2015-12-29","pret":0.0007,"close":28.91}
{"ticker":"MTRN","date":"2015-12-30","pret":-0.00035,"close":28.71}
{"ticker":"MTRN","date":"2015-12-31","pret":-0.00384,"close":28}
{"ticker":"MTRN","date":"2016-01-04","pret":-0.04027,"close":27.33}
{"ticker":"MTRN","date":"2016-01-05","pret":-0.00036,"close":26.9}
{"ticker":"MTRX","date":"2015-01-02","pret":-0.00577,"close":22.24}
{"ticker":"MTRX","date":"2015-01-05","pret":-0.01298,"close":21.33}
{"ticker":"MTRX","date":"2015-01-06","pret":-0.04376,"close":20.08}
{"ticker":"MTRX","date":"2015-01-07","pret":-0.0428,"close":19.82}
{"ticker":"MTRX","date":"2015-01-08","pret":-0.01635,"close":20.1}
{"ticker":"MTRX","date":"2015-01-09","pret":-0.0151,"close":19.26}
{"ticker":"MTRX","date":"2015-01-12","pret":-0.00866,"close":18.34}
{"ticker":"MTRX","date":"2015-01-13","pret":-0.03646,"close":18.29}
{"ticker":"MTRX","date":"2015-01-14","pret":-0.05171,"close":17.72}
{"ticker":"MTRX","date":"2015-01-15","pret":0.00502,"close":17.41}
{"ticker":"MTRX","date":"2015-01-16","pret":-0.03162,"close":18.44}
{"ticker":"MTRX","date":"2015-01-20","pret":0.05524,"close":18.15}
{"ticker":"MTRX","date":"2015-01-21","pret":-0.01092,"close":19.1}
{"ticker":"MTRX","date":"2015-01-22","pret":0.05862,"close":19.23}
{"ticker":"MTRX","date":"2015-01-23","pret":-0.00727,"close":19.22}
{"ticker":"MTRX","date":"2015-01-26","pret":-0.0047,"close":19.36}
{"ticker":"MTRX","date":"2015-01-27","pret":0.00052,"close":19.47}
{"ticker":"MTRX","date":"2015-01-28","pret":0.01764,"close":19.07}
{"ticker":"MTRX","date":"2015-01-29","pret":-0.01138,"close":19.77}
{"ticker":"MTRX","date":"2015-01-30","pret":0.01702,"close":19.2}
{"ticker":"MTRX","date":"2015-02-02","pret":-0.0077,"close":20.51}
{"ticker":"MTRX","date":"2015-02-03","pret":0.06583,"close":21.24}
{"ticker":"MTRX","date":"2015-02-04","pret":0.03602,"close":20.82}
{"ticker":"MTRX","date":"2015-02-05","pret":-0.04232,"close":18.51}
{"ticker":"MTRX","date":"2015-02-06","pret":-0.10488,"close":19.14}
{"ticker":"MTRX","date":"2015-02-09","pret":0.02293,"close":19.08}
{"ticker":"MTRX","date":"2015-02-10","pret":0.01205,"close":19.18}
{"ticker":"MTRX","date":"2015-02-11","pret":-0.01258,"close":18.79}
{"ticker":"MTRX","date":"2015-02-12","pret":0.00526,"close":19.15}
{"ticker":"MTRX","date":"2015-02-13","pret":0.01251,"close":19.92}
{"ticker":"MTRX","date":"2015-02-17","pret":0.02406,"close":19.36}
{"ticker":"MTRX","date":"2015-02-18","pret":-0.03291,"close":19.41}
{"ticker":"MTRX","date":"2015-02-19","pret":-0.00105,"close":19.08}
{"ticker":"MTRX","date":"2015-02-20","pret":0.00105,"close":18.67}
{"ticker":"MTRX","date":"2015-02-23","pret":-0.03619,"close":18.42}
{"ticker":"MTRX","date":"2015-02-24","pret":0.0054,"close":18.62}
{"ticker":"MTRX","date":"2015-02-25","pret":0.00162,"close":19.17}
{"ticker":"MTRX","date":"2015-02-26","pret":0.02917,"close":18.91}
{"ticker":"MTRX","date":"2015-02-27","pret":-0.01051,"close":18.6}
{"ticker":"MTRX","date":"2015-03-02","pret":-0.02082,"close":18.33}
{"ticker":"MTRX","date":"2015-03-03","pret":-0.00976,"close":18.68}
{"ticker":"MTRX","date":"2015-03-04","pret":0.01621,"close":18.38}
{"ticker":"MTRX","date":"2015-03-05","pret":-0.01784,"close":18.26}
{"ticker":"MTRX","date":"2015-03-06","pret":-0.01042,"close":18.37}
{"ticker":"MTRX","date":"2015-03-09","pret":0.01369,"close":18.13}
{"ticker":"MTRX","date":"2015-03-10","pret":-0.03036,"close":17.5}
{"ticker":"MTRX","date":"2015-03-11","pret":-0.01411,"close":17.53}
{"ticker":"MTRX","date":"2015-03-12","pret":0.00623,"close":18.07}
{"ticker":"MTRX","date":"2015-03-13","pret":0.0118,"close":17.76}
{"ticker":"MTRX","date":"2015-03-16","pret":-0.01462,"close":17.54}
{"ticker":"MTRX","date":"2015-03-17","pret":-0.01599,"close":17.66}
{"ticker":"MTRX","date":"2015-03-18","pret":0.00688,"close":17.78}
{"ticker":"MTRX","date":"2015-03-19","pret":0.00399,"close":17.58}
{"ticker":"MTRX","date":"2015-03-20","pret":0.01301,"close":18.11}
{"ticker":"MTRX","date":"2015-03-23","pret":0.02058,"close":18.55}
{"ticker":"MTRX","date":"2015-03-24","pret":0.02716,"close":18.66}
{"ticker":"MTRX","date":"2015-03-25","pret":0.00374,"close":18.27}
{"ticker":"MTRX","date":"2015-03-26","pret":-0.0205,"close":18.26}
{"ticker":"MTRX","date":"2015-03-27","pret":-0.00218,"close":17.78}
{"ticker":"MTRX","date":"2015-03-30","pret":-0.02153,"close":17.67}
{"ticker":"MTRX","date":"2015-03-31","pret":-0.02429,"close":17.56}
{"ticker":"MTRX","date":"2015-04-01","pret":0.00342,"close":17.93}
{"ticker":"MTRX","date":"2015-04-02","pret":0.01583,"close":19.48}
{"ticker":"MTRX","date":"2015-04-06","pret":0.09056,"close":19.61}
{"ticker":"MTRX","date":"2015-04-07","pret":0.00154,"close":19.85}
{"ticker":"MTRX","date":"2015-04-08","pret":0.01422,"close":19.97}
{"ticker":"MTRX","date":"2015-04-09","pret":0.00553,"close":20.47}
{"ticker":"MTRX","date":"2015-04-10","pret":0.02916,"close":20.33}
{"ticker":"MTRX","date":"2015-04-13","pret":-0.00586,"close":20.21}
{"ticker":"MTRX","date":"2015-04-14","pret":-0.00787,"close":20.35}
{"ticker":"MTRX","date":"2015-04-15","pret":0.01227,"close":22.17}
{"ticker":"MTRX","date":"2015-04-16","pret":0.07062,"close":22.72}
{"ticker":"MTRX","date":"2015-04-17","pret":0.02469,"close":22.44}
{"ticker":"MTRX","date":"2015-04-20","pret":-0.00801,"close":22.41}
{"ticker":"MTRX","date":"2015-04-21","pret":0.00757,"close":21.94}
{"ticker":"MTRX","date":"2015-04-22","pret":-0.02652,"close":22.25}
{"ticker":"MTRX","date":"2015-04-23","pret":0.01447,"close":22.53}
{"ticker":"MTRX","date":"2015-04-24","pret":0.01116,"close":21.72}
{"ticker":"MTRX","date":"2015-04-27","pret":-0.03158,"close":21.99}
{"ticker":"MTRX","date":"2015-04-28","pret":0.00594,"close":22.02}
{"ticker":"MTRX","date":"2015-04-29","pret":0.00364,"close":22.29}
{"ticker":"MTRX","date":"2015-04-30","pret":0.01173,"close":21.97}
{"ticker":"MTRX","date":"2015-05-01","pret":-0.01492,"close":21.67}
{"ticker":"MTRX","date":"2015-05-04","pret":-0.01007,"close":21.7}
{"ticker":"MTRX","date":"2015-05-05","pret":0.00642,"close":21.99}
{"ticker":"MTRX","date":"2015-05-06","pret":0.01407,"close":21.91}
{"ticker":"MTRX","date":"2015-05-07","pret":-0.02003,"close":21.53}
{"ticker":"MTRX","date":"2015-05-08","pret":-0.01763,"close":18.56}
{"ticker":"MTRX","date":"2015-05-11","pret":-0.13133,"close":18.51}
{"ticker":"MTRX","date":"2015-05-12","pret":-0.0254,"close":18.51}
{"ticker":"MTRX","date":"2015-05-13","pret":0.0179,"close":18.77}
{"ticker":"MTRX","date":"2015-05-14","pret":0.0091,"close":18.71}
{"ticker":"MTRX","date":"2015-05-15","pret":-0.00964,"close":18.52}
{"ticker":"MTRX","date":"2015-05-18","pret":-0.00377,"close":18.5}
{"ticker":"MTRX","date":"2015-05-19","pret":-0.00977,"close":18.18}
{"ticker":"MTRX","date":"2015-05-20","pret":-0.00821,"close":18.4}
{"ticker":"MTRX","date":"2015-05-21","pret":0.01365,"close":18.28}
{"ticker":"MTRX","date":"2015-05-22","pret":-0.01585,"close":17.96}
{"ticker":"MTRX","date":"2015-05-26","pret":-0.02398,"close":17.3}
{"ticker":"MTRX","date":"2015-05-27","pret":-0.02514,"close":17.29}
{"ticker":"MTRX","date":"2015-05-28","pret":-0.00522,"close":17.12}
{"ticker":"MTRX","date":"2015-05-29","pret":-0.00818,"close":16.87}
{"ticker":"MTRX","date":"2015-06-01","pret":-0.00411,"close":16.99}
{"ticker":"MTRX","date":"2015-06-02","pret":-0.00118,"close":17.28}
{"ticker":"MTRX","date":"2015-06-03","pret":0.01869,"close":18.08}
{"ticker":"MTRX","date":"2015-06-04","pret":0.03525,"close":17.87}
{"ticker":"MTRX","date":"2015-06-05","pret":0.00502,"close":18.6}
{"ticker":"MTRX","date":"2015-06-08","pret":0.02796,"close":18.35}
{"ticker":"MTRX","date":"2015-06-09","pret":-0.00271,"close":18.5}
{"ticker":"MTRX","date":"2015-06-10","pret":0.01506,"close":19}
{"ticker":"MTRX","date":"2015-06-11","pret":0.01431,"close":18.89}
{"ticker":"MTRX","date":"2015-06-12","pret":-0.01058,"close":19.09}
{"ticker":"MTRX","date":"2015-06-15","pret":0.00319,"close":18.58}
{"ticker":"MTRX","date":"2015-06-16","pret":-0.01173,"close":18.91}
{"ticker":"MTRX","date":"2015-06-17","pret":0.02176,"close":19.1}
{"ticker":"MTRX","date":"2015-06-18","pret":0.00576,"close":19.39}
{"ticker":"MTRX","date":"2015-06-19","pret":0.00883,"close":18.56}
{"ticker":"MTRX","date":"2015-06-22","pret":-0.03528,"close":18.63}
{"ticker":"MTRX","date":"2015-06-23","pret":-0.0043,"close":19.25}
{"ticker":"MTRX","date":"2015-06-24","pret":0.03074,"close":19.52}
{"ticker":"MTRX","date":"2015-06-25","pret":0.02117,"close":19}
{"ticker":"MTRX","date":"2015-06-26","pret":-0.02431,"close":19.15}
{"ticker":"MTRX","date":"2015-06-29","pret":-0.01,"close":18.43}
{"ticker":"MTRX","date":"2015-06-30","pret":-0.01868,"close":18.28}
{"ticker":"MTRX","date":"2015-07-01","pret":-0.00812,"close":18}
{"ticker":"MTRX","date":"2015-07-02","pret":-0.02308,"close":17.57}
{"ticker":"MTRX","date":"2015-07-06","pret":-0.04142,"close":17.2}
{"ticker":"MTRX","date":"2015-07-07","pret":-0.00523,"close":17.17}
{"ticker":"MTRX","date":"2015-07-08","pret":-0.01349,"close":17.07}
{"ticker":"MTRX","date":"2015-07-09","pret":0.02449,"close":17.55}
{"ticker":"MTRX","date":"2015-07-10","pret":0.02052,"close":17.45}
{"ticker":"MTRX","date":"2015-07-13","pret":-0.01364,"close":17.54}
{"ticker":"MTRX","date":"2015-07-14","pret":0.01814,"close":20.09}
{"ticker":"MTRX","date":"2015-07-15","pret":0.12152,"close":19.2}
{"ticker":"MTRX","date":"2015-07-16","pret":-0.0339,"close":19.05}
{"ticker":"MTRX","date":"2015-07-17","pret":-0.01556,"close":19.55}
{"ticker":"MTRX","date":"2015-07-20","pret":0.02682,"close":19.43}
{"ticker":"MTRX","date":"2015-07-21","pret":-0.01435,"close":19.49}
{"ticker":"MTRX","date":"2015-07-22","pret":-0.00207,"close":19.27}
{"ticker":"MTRX","date":"2015-07-23","pret":-0.00415,"close":18.63}
{"ticker":"MTRX","date":"2015-07-24","pret":-0.03166,"close":18.11}
{"ticker":"MTRX","date":"2015-07-27","pret":-0.03993,"close":18.21}
{"ticker":"MTRX","date":"2015-07-28","pret":0.01934,"close":18.42}
{"ticker":"MTRX","date":"2015-07-29","pret":0.00818,"close":19.35}
{"ticker":"MTRX","date":"2015-07-30","pret":0.04407,"close":19.51}
{"ticker":"MTRX","date":"2015-07-31","pret":0.00828,"close":19.38}
{"ticker":"MTRX","date":"2015-08-03","pret":-0.00828,"close":19.03}
{"ticker":"MTRX","date":"2015-08-04","pret":-0.00208,"close":19.16}
{"ticker":"MTRX","date":"2015-08-05","pret":0.00416,"close":19.24}
{"ticker":"MTRX","date":"2015-08-06","pret":-0.00416,"close":20.29}
{"ticker":"MTRX","date":"2015-08-07","pret":0.0423,"close":19.56}
{"ticker":"MTRX","date":"2015-08-10","pret":-0.01711,"close":20.55}
{"ticker":"MTRX","date":"2015-08-11","pret":0.03197,"close":20.39}
{"ticker":"MTRX","date":"2015-08-12","pret":-0.00394,"close":20.28}
{"ticker":"MTRX","date":"2015-08-13","pret":0.00049,"close":20.41}
{"ticker":"MTRX","date":"2015-08-14","pret":0.00394,"close":20.53}
{"ticker":"MTRX","date":"2015-08-17","pret":0.00343,"close":20.62}
{"ticker":"MTRX","date":"2015-08-18","pret":0.00391,"close":20.76}
{"ticker":"MTRX","date":"2015-08-19","pret":0.01501,"close":20.33}
{"ticker":"MTRX","date":"2015-08-20","pret":-0.03124,"close":19.42}
{"ticker":"MTRX","date":"2015-08-21","pret":-0.06451,"close":19.16}
{"ticker":"MTRX","date":"2015-08-24","pret":-0.04433,"close":17.9}
{"ticker":"MTRX","date":"2015-08-25","pret":0.02726,"close":17.77}
{"ticker":"MTRX","date":"2015-08-26","pret":-0.01956,"close":17.82}
{"ticker":"MTRX","date":"2015-08-27","pret":-0.0066,"close":18.73}
{"ticker":"MTRX","date":"2015-08-28","pret":0.03366,"close":20.08}
{"ticker":"MTRX","date":"2015-08-31","pret":0.04897,"close":20}
{"ticker":"MTRX","date":"2015-09-01","pret":0.08942,"close":21.49}
{"ticker":"MTRX","date":"2015-09-02","pret":0.06,"close":23.26}
{"ticker":"MTRX","date":"2015-09-03","pret":0.01045,"close":22.97}
{"ticker":"MTRX","date":"2015-09-04","pret":-0.02102,"close":22.94}
{"ticker":"MTRX","date":"2015-09-08","pret":0.03564,"close":23.75}
{"ticker":"MTRX","date":"2015-09-09","pret":0.02446,"close":22.6}
{"ticker":"MTRX","date":"2015-09-10","pret":-0.05922,"close":23.3}
{"ticker":"MTRX","date":"2015-09-11","pret":0.01709,"close":22.91}
{"ticker":"MTRX","date":"2015-09-14","pret":-0.00785,"close":22.38}
{"ticker":"MTRX","date":"2015-09-15","pret":-0.01456,"close":22.4}
{"ticker":"MTRX","date":"2015-09-16","pret":0.00133,"close":22.94}
{"ticker":"MTRX","date":"2015-09-17","pret":0.01934,"close":22.55}
{"ticker":"MTRX","date":"2015-09-18","pret":-0.01315,"close":22.11}
{"ticker":"MTRX","date":"2015-09-21","pret":-0.00708,"close":23.71}
{"ticker":"MTRX","date":"2015-09-22","pret":0.0332,"close":23.17}
{"ticker":"MTRX","date":"2015-09-23","pret":0.00172,"close":22.73}
{"ticker":"MTRX","date":"2015-09-24","pret":-0.03093,"close":22.69}
{"ticker":"MTRX","date":"2015-09-25","pret":0.01231,"close":23.08}
{"ticker":"MTRX","date":"2015-09-28","pret":0.01044,"close":22.05}
{"ticker":"MTRX","date":"2015-09-29","pret":-0.04693,"close":21.31}
{"ticker":"MTRX","date":"2015-09-30","pret":-0.01645,"close":22.47}
{"ticker":"MTRX","date":"2015-10-01","pret":0.04196,"close":21.52}
{"ticker":"MTRX","date":"2015-10-02","pret":-0.06151,"close":22.34}
{"ticker":"MTRX","date":"2015-10-05","pret":0.0553,"close":23.28}
{"ticker":"MTRX","date":"2015-10-06","pret":0.03881,"close":23.73}
{"ticker":"MTRX","date":"2015-10-07","pret":0.0295,"close":24.25}
{"ticker":"MTRX","date":"2015-10-08","pret":0.00373,"close":24.77}
{"ticker":"MTRX","date":"2015-10-09","pret":0.01315,"close":25.93}
{"ticker":"MTRX","date":"2015-10-12","pret":0.04041,"close":24.02}
{"ticker":"MTRX","date":"2015-10-13","pret":-0.06731,"close":24.08}
{"ticker":"MTRX","date":"2015-10-14","pret":0.02158,"close":24.26}
{"ticker":"MTRX","date":"2015-10-15","pret":-0.00411,"close":24.98}
{"ticker":"MTRX","date":"2015-10-16","pret":0.03284,"close":23.49}
{"ticker":"MTRX","date":"2015-10-19","pret":-0.0758,"close":22.91}
{"ticker":"MTRX","date":"2015-10-20","pret":-0.0143,"close":23.06}
{"ticker":"MTRX","date":"2015-10-21","pret":0.00696,"close":22.37}
{"ticker":"MTRX","date":"2015-10-22","pret":-0.01749,"close":22.73}
{"ticker":"MTRX","date":"2015-10-23","pret":0.0066,"close":22.74}
{"ticker":"MTRX","date":"2015-10-26","pret":-0.00924,"close":22.24}
{"ticker":"MTRX","date":"2015-10-27","pret":-0.02417,"close":21.86}
{"ticker":"MTRX","date":"2015-10-28","pret":0.00045,"close":22.51}
{"ticker":"MTRX","date":"2015-10-29","pret":0.01036,"close":22.28}
{"ticker":"MTRX","date":"2015-10-30","pret":-0.00269,"close":22.7}
{"ticker":"MTRX","date":"2015-11-02","pret":0.00493,"close":23.29}
{"ticker":"MTRX","date":"2015-11-03","pret":0.04332,"close":23.65}
{"ticker":"MTRX","date":"2015-11-04","pret":0.01023,"close":23.06}
{"ticker":"MTRX","date":"2015-11-05","pret":-0.05624,"close":22.26}
{"ticker":"MTRX","date":"2015-11-06","pret":-0.01536,"close":22.76}
{"ticker":"MTRX","date":"2015-11-09","pret":0.04758,"close":22.86}
{"ticker":"MTRX","date":"2015-11-10","pret":-0.01399,"close":22.74}
{"ticker":"MTRX","date":"2015-11-11","pret":0.0022,"close":22.72}
{"ticker":"MTRX","date":"2015-11-12","pret":-0.01282,"close":22.45}
{"ticker":"MTRX","date":"2015-11-13","pret":-0.00894,"close":22.73}
{"ticker":"MTRX","date":"2015-11-16","pret":0.00627,"close":23.21}
{"ticker":"MTRX","date":"2015-11-17","pret":0.03292,"close":22.59}
{"ticker":"MTRX","date":"2015-11-18","pret":-0.02138,"close":23.38}
{"ticker":"MTRX","date":"2015-11-19","pret":0.0287,"close":22.37}
{"ticker":"MTRX","date":"2015-11-20","pret":-0.03667,"close":22.58}
{"ticker":"MTRX","date":"2015-11-23","pret":-0.0049,"close":22.24}
{"ticker":"MTRX","date":"2015-11-24","pret":-0.00179,"close":22.93}
{"ticker":"MTRX","date":"2015-11-25","pret":0.01378,"close":22.89}
{"ticker":"MTRX","date":"2015-11-26"}
{"ticker":"MTRX","date":"2015-11-27","pret":-0.00531,"close":22.8}
{"ticker":"MTRX","date":"2015-11-30","pret":0.02065,"close":22.99}
{"ticker":"MTRX","date":"2015-12-01","pret":-0.00961,"close":22.94}
{"ticker":"MTRX","date":"2015-12-02","pret":0.00263,"close":22.47}
{"ticker":"MTRX","date":"2015-12-03","pret":-0.0088,"close":22.91}
{"ticker":"MTRX","date":"2015-12-04","pret":0.0066,"close":22.11}
{"ticker":"MTRX","date":"2015-12-07","pret":-0.04533,"close":21.21}
{"ticker":"MTRX","date":"2015-12-08","pret":-0.04029,"close":21.11}
{"ticker":"MTRX","date":"2015-12-09","pret":0.00477,"close":21.37}
{"ticker":"MTRX","date":"2015-12-10","pret":0.0137,"close":21.86}
{"ticker":"MTRX","date":"2015-12-11","pret":0.00795,"close":20.84}
{"ticker":"MTRX","date":"2015-12-14","pret":-0.03025,"close":20.61}
{"ticker":"MTRX","date":"2015-12-15","pret":0.00812,"close":21.08}
{"ticker":"MTRX","date":"2015-12-16","pret":0.00664,"close":21.2}
{"ticker":"MTRX","date":"2015-12-17"}
{"ticker":"MTRX","date":"2015-12-18","pret":-0.02586,"close":19.88}
{"ticker":"MTRX","date":"2015-12-21","pret":-0.03305,"close":20.14}
{"ticker":"MTRX","date":"2015-12-22","pret":0.01296,"close":20.67}
{"ticker":"MTRX","date":"2015-12-23","pret":0.03741,"close":21.61}
{"ticker":"MTRX","date":"2015-12-24","pret":0.0217,"close":21.1}
{"ticker":"MTRX","date":"2015-12-28","pret":-0.02504,"close":20.57}
{"ticker":"MTRX","date":"2015-12-29","pret":-0.00962,"close":20.99}
{"ticker":"MTRX","date":"2015-12-30","pret":0.0077,"close":20.83}
{"ticker":"MTRX","date":"2015-12-31","pret":-0.0077,"close":20.54}
{"ticker":"MTRX","date":"2016-01-04","pret":-0.01804,"close":20.31}
{"ticker":"MTRX","date":"2016-01-05","pret":-0.00246,"close":19.99}
{"ticker":"MTSC","date":"2015-01-02","pret":-0.01178,"close":72.66}
{"ticker":"MTSC","date":"2015-01-05","pret":-0.0405,"close":71.85}
{"ticker":"MTSC","date":"2015-01-06","pret":-0.00514,"close":71.12}
{"ticker":"MTSC","date":"2015-01-07","pret":-0.00363,"close":72.09}
{"ticker":"MTSC","date":"2015-01-08","pret":0.01638,"close":73.02}
{"ticker":"MTSC","date":"2015-01-09","pret":0.00398,"close":72.99}
{"ticker":"MTSC","date":"2015-01-12","pret":-0.00014,"close":72.54}
{"ticker":"MTSC","date":"2015-01-13","pret":0.00506,"close":73.16}
{"ticker":"MTSC","date":"2015-01-14","pret":-0.01291,"close":73.29}
{"ticker":"MTSC","date":"2015-01-15","pret":0.01563,"close":71.52}
{"ticker":"MTSC","date":"2015-01-16","pret":-0.03095,"close":72.79}
{"ticker":"MTSC","date":"2015-01-20","pret":0.02412,"close":73.07}
{"ticker":"MTSC","date":"2015-01-21","pret":-0.00384,"close":74.51}
{"ticker":"MTSC","date":"2015-01-22","pret":0.02793,"close":74.94}
{"ticker":"MTSC","date":"2015-01-23","pret":0.0048,"close":73.9}
{"ticker":"MTSC","date":"2015-01-26","pret":-0.01962,"close":73.91}
{"ticker":"MTSC","date":"2015-01-27","pret":-0.0064,"close":73.24}
{"ticker":"MTSC","date":"2015-01-28","pret":-0.00041,"close":71.89}
{"ticker":"MTSC","date":"2015-01-29","pret":-0.01251,"close":72.49}
{"ticker":"MTSC","date":"2015-01-30","pret":-0.00444,"close":72.28}
{"ticker":"MTSC","date":"2015-02-02","pret":0.00485,"close":72.51}
{"ticker":"MTSC","date":"2015-02-03","pret":0.03773,"close":69.4}
{"ticker":"MTSC","date":"2015-02-04","pret":-0.08517,"close":69.5}
{"ticker":"MTSC","date":"2015-02-05","pret":0.0101,"close":70.51}
{"ticker":"MTSC","date":"2015-02-06","pret":0.01383,"close":70.93}
{"ticker":"MTSC","date":"2015-02-09","pret":0.00071,"close":70.05}
{"ticker":"MTSC","date":"2015-02-10","pret":0.00156,"close":70.82}
{"ticker":"MTSC","date":"2015-02-11","pret":-0.00141,"close":71.53}
{"ticker":"MTSC","date":"2015-02-12","pret":0.01251,"close":72.4}
{"ticker":"MTSC","date":"2015-02-13","pret":0.01056,"close":72.29}
{"ticker":"MTSC","date":"2015-02-17","pret":-0.00332,"close":71.71}
{"ticker":"MTSC","date":"2015-02-18","pret":-0.00654,"close":72.5}
{"ticker":"MTSC","date":"2015-02-19","pret":0.00862,"close":72.22}
{"ticker":"MTSC","date":"2015-02-20","pret":0.0029,"close":72.06}
{"ticker":"MTSC","date":"2015-02-23","pret":-0.00609,"close":71.26}
{"ticker":"MTSC","date":"2015-02-24","pret":-0.00795,"close":71.51}
{"ticker":"MTSC","date":"2015-02-25","pret":0.00084,"close":72.08}
{"ticker":"MTSC","date":"2015-02-26","pret":0.00349,"close":72.26}
{"ticker":"MTSC","date":"2015-02-27","pret":0.00999,"close":72.45}
{"ticker":"MTSC","date":"2015-03-02","pret":0.00152,"close":73.2}
{"ticker":"MTSC","date":"2015-03-03","pret":0.00261,"close":72.17}
{"ticker":"MTSC","date":"2015-03-04","pret":-0.01537,"close":71.67}
{"ticker":"MTSC","date":"2015-03-05","pret":0.00529,"close":71.74}
{"ticker":"MTSC","date":"2015-03-06","pret":-0.01454,"close":70.62}
{"ticker":"MTSC","date":"2015-03-09","pret":-0.00155,"close":71.25}
{"ticker":"MTSC","date":"2015-03-10","pret":-0.00155,"close":70.64}
{"ticker":"MTSC","date":"2015-03-11","pret":-0.00396,"close":68.5}
{"ticker":"MTSC","date":"2015-03-12","pret":-0.02441,"close":71.36}
{"ticker":"MTSC","date":"2015-03-13","pret":0.03863,"close":71.68}
{"ticker":"MTSC","date":"2015-03-16","pret":0.01264,"close":72.98}
{"ticker":"MTSC","date":"2015-03-17","pret":0.00798,"close":73.45}
{"ticker":"MTSC","date":"2015-03-18","pret":0.00041,"close":74.31}
{"ticker":"MTSC","date":"2015-03-19","pret":0.01225,"close":74.82}
{"ticker":"MTSC","date":"2015-03-20","pret":0.01344,"close":76.39}
{"ticker":"MTSC","date":"2015-03-23","pret":0.01707,"close":76.93}
{"ticker":"MTSC","date":"2015-03-24","pret":0.00927,"close":76.83}
{"ticker":"MTSC","date":"2015-03-25","pret":-0.00143,"close":74.91}
{"ticker":"MTSC","date":"2015-03-26","pret":-0.02745,"close":74.62}
{"ticker":"MTSC","date":"2015-03-27","pret":-0.00402,"close":74.3}
{"ticker":"MTSC","date":"2015-03-30","pret":0.00362,"close":75.24}
{"ticker":"MTSC","date":"2015-03-31","pret":-0.00013,"close":75.65}
{"ticker":"MTSC","date":"2015-04-01","pret":0.00787,"close":75.13}
{"ticker":"MTSC","date":"2015-04-02","pret":0.0012,"close":75.31}
{"ticker":"MTSC","date":"2015-04-06","pret":-0.00106,"close":75.5}
{"ticker":"MTSC","date":"2015-04-07","pret":0.00265,"close":75.13}
{"ticker":"MTSC","date":"2015-04-08","pret":-0.00678,"close":76.18}
{"ticker":"MTSC","date":"2015-04-09","pret":0.01325,"close":75}
{"ticker":"MTSC","date":"2015-04-10","pret":-0.00647,"close":74.98}
{"ticker":"MTSC","date":"2015-04-13","pret":-0.00918,"close":73.91}
{"ticker":"MTSC","date":"2015-04-14","pret":-0.01075,"close":73.52}
{"ticker":"MTSC","date":"2015-04-15","pret":-0.00406,"close":73.54}
{"ticker":"MTSC","date":"2015-04-16","pret":-0.00285,"close":73.58}
{"ticker":"MTSC","date":"2015-04-17","pret":-0.00669,"close":72.04}
{"ticker":"MTSC","date":"2015-04-20","pret":-0.00563,"close":73.89}
{"ticker":"MTSC","date":"2015-04-21","pret":0.0222,"close":73.97}
{"ticker":"MTSC","date":"2015-04-22","pret":-0.00189,"close":73.75}
{"ticker":"MTSC","date":"2015-04-23","pret":-0.01004,"close":74.8}
{"ticker":"MTSC","date":"2015-04-24","pret":0.0169,"close":73.49}
{"ticker":"MTSC","date":"2015-04-27","pret":-0.01594,"close":73.11}
{"ticker":"MTSC","date":"2015-04-28","pret":-0.00382,"close":73.84}
{"ticker":"MTSC","date":"2015-04-29","pret":-0.00356,"close":71.9}
{"ticker":"MTSC","date":"2015-04-30","pret":-0.01968,"close":70.58}
{"ticker":"MTSC","date":"2015-05-01","pret":-0.01395,"close":70.93}
{"ticker":"MTSC","date":"2015-05-04","pret":0.00904,"close":71.02}
{"ticker":"MTSC","date":"2015-05-05","pret":-0.10534,"close":68.23}
{"ticker":"MTSC","date":"2015-05-06","pret":0.06737,"close":66.07}
{"ticker":"MTSC","date":"2015-05-07","pret":-0.03963,"close":64.95}
{"ticker":"MTSC","date":"2015-05-08","pret":-0.00061,"close":64.95}
{"ticker":"MTSC","date":"2015-05-11","pret":-0.01532,"close":64.84}
{"ticker":"MTSC","date":"2015-05-12","pret":-0.00093,"close":65.42}
{"ticker":"MTSC","date":"2015-05-13","pret":0.01336,"close":65.45}
{"ticker":"MTSC","date":"2015-05-14","pret":0.00487,"close":66.53}
{"ticker":"MTSC","date":"2015-05-15","pret":0.01072,"close":66.67}
{"ticker":"MTSC","date":"2015-05-18","pret":0.0018,"close":67.77}
{"ticker":"MTSC","date":"2015-05-19","pret":0.01576,"close":67.03}
{"ticker":"MTSC","date":"2015-05-20","pret":-0.00532,"close":67.6}
{"ticker":"MTSC","date":"2015-05-21","pret":0.00267,"close":68.09}
{"ticker":"MTSC","date":"2015-05-22","pret":0.00472,"close":67.81}
{"ticker":"MTSC","date":"2015-05-26","pret":-0.00754,"close":67.71}
{"ticker":"MTSC","date":"2015-05-27","pret":0.00267,"close":68.13}
{"ticker":"MTSC","date":"2015-05-28","pret":0.00384,"close":68.17}
{"ticker":"MTSC","date":"2015-05-29","pret":0.00676,"close":68.04}
{"ticker":"MTSC","date":"2015-06-01","pret":-0.00278,"close":68.52}
{"ticker":"MTSC","date":"2015-06-02","pret":-0.00073,"close":68.6}
{"ticker":"MTSC","date":"2015-06-03","pret":0.01284,"close":70.33}
{"ticker":"MTSC","date":"2015-06-04","pret":0.00981,"close":69.46}
{"ticker":"MTSC","date":"2015-06-05","pret":-0.00851,"close":70.2}
{"ticker":"MTSC","date":"2015-06-08","pret":0.01381,"close":69.3}
{"ticker":"MTSC","date":"2015-06-09","pret":-0.01308,"close":69.16}
{"ticker":"MTSC","date":"2015-06-10","pret":0.00822,"close":70.9}
{"ticker":"MTSC","date":"2015-06-11","pret":0.01241,"close":70.58}
{"ticker":"MTSC","date":"2015-06-12","pret":-0.00783,"close":71.46}
{"ticker":"MTSC","date":"2015-06-15","pret":0.01108,"close":71.45}
{"ticker":"MTSC","date":"2015-06-16","pret":0.00451,"close":72.09}
{"ticker":"MTSC","date":"2015-06-17","pret":0.01328,"close":72.3}
{"ticker":"MTSC","date":"2015-06-18","pret":0.00374,"close":71.1}
{"ticker":"MTSC","date":"2015-06-19","pret":-0.01814,"close":70.98}
{"ticker":"MTSC","date":"2015-06-22","pret":-0.00381,"close":70.56}
{"ticker":"MTSC","date":"2015-06-23","pret":-0.00667,"close":69.84}
{"ticker":"MTSC","date":"2015-06-24","pret":-0.006,"close":70.63}
{"ticker":"MTSC","date":"2015-06-25","pret":0.01943,"close":71.01}
{"ticker":"MTSC","date":"2015-06-26","pret":0.00238,"close":70.97}
{"ticker":"MTSC","date":"2015-06-29","pret":-0.01567,"close":69.2}
{"ticker":"MTSC","date":"2015-06-30","pret":-0.00743,"close":68.95}
{"ticker":"MTSC","date":"2015-07-01","pret":-0.00936,"close":68.46}
{"ticker":"MTSC","date":"2015-07-02","pret":-0.00857,"close":69.14}
{"ticker":"MTSC","date":"2015-07-06","pret":0.00131,"close":68.79}
{"ticker":"MTSC","date":"2015-07-07","pret":-0.00088,"close":66.94}
{"ticker":"MTSC","date":"2015-07-08","pret":-0.02811,"close":65.08}
{"ticker":"MTSC","date":"2015-07-09","pret":-0.01375,"close":64.88}
{"ticker":"MTSC","date":"2015-07-10","pret":-0.00015,"close":64.89}
{"ticker":"MTSC","date":"2015-07-13","pret":-0.00595,"close":64.85}
{"ticker":"MTSC","date":"2015-07-14","pret":-0.00676,"close":64.01}
{"ticker":"MTSC","date":"2015-07-15","pret":-0.01365,"close":64.18}
{"ticker":"MTSC","date":"2015-07-16","pret":0.00825,"close":64.91}
{"ticker":"MTSC","date":"2015-07-17","pret":0.00556,"close":64.92}
{"ticker":"MTSC","date":"2015-07-20","pret":0.00169,"close":64.82}
{"ticker":"MTSC","date":"2015-07-21","pret":-0.0054,"close":64.28}
{"ticker":"MTSC","date":"2015-07-22","pret":-0.00823,"close":64}
{"ticker":"MTSC","date":"2015-07-23","pret":-0.0014,"close":63.65}
{"ticker":"MTSC","date":"2015-07-24","pret":-0.00831,"close":63.28}
{"ticker":"MTSC","date":"2015-07-27","pret":-0.01061,"close":63.58}
{"ticker":"MTSC","date":"2015-07-28","pret":0.01673,"close":63.79}
{"ticker":"MTSC","date":"2015-07-29","pret":-0.00644,"close":63.45}
{"ticker":"MTSC","date":"2015-07-30","pret":-0.00016,"close":63.86}
{"ticker":"MTSC","date":"2015-07-31","pret":0.00816,"close":64.61}
{"ticker":"MTSC","date":"2015-08-03","pret":0.00871,"close":63.47}
{"ticker":"MTSC","date":"2015-08-04","pret":-0.00824,"close":62.01}
{"ticker":"MTSC","date":"2015-08-05","pret":-0.02819,"close":61.69}
{"ticker":"MTSC","date":"2015-08-06","pret":-0.01245,"close":61.02}
{"ticker":"MTSC","date":"2015-08-07","pret":-0.0131,"close":62.4}
{"ticker":"MTSC","date":"2015-08-10","pret":0.03067,"close":63.58}
{"ticker":"MTSC","date":"2015-08-11","pret":0.00669,"close":63.1}
{"ticker":"MTSC","date":"2015-08-12","pret":-0.00398,"close":63.2}
{"ticker":"MTSC","date":"2015-08-13","pret":0.00746,"close":63.19}
{"ticker":"MTSC","date":"2015-08-14","pret":-0.00285,"close":64.82}
{"ticker":"MTSC","date":"2015-08-17","pret":0.02785,"close":65.83}
{"ticker":"MTSC","date":"2015-08-18","pret":0.01044,"close":64.81}
{"ticker":"MTSC","date":"2015-08-19","pret":-0.01756,"close":64.39}
{"ticker":"MTSC","date":"2015-08-20","pret":-0.01078,"close":62.36}
{"ticker":"MTSC","date":"2015-08-21","pret":-0.0368,"close":62.32}
{"ticker":"MTSC","date":"2015-08-24","pret":-0.03011,"close":59.81}
{"ticker":"MTSC","date":"2015-08-25","pret":0.0332,"close":57.84}
{"ticker":"MTSC","date":"2015-08-26","pret":-0.0452,"close":58.5}
{"ticker":"MTSC","date":"2015-08-27","pret":-0.0017,"close":59.31}
{"ticker":"MTSC","date":"2015-08-28","pret":0.00611,"close":59.4}
{"ticker":"MTSC","date":"2015-08-31","pret":0.00506,"close":59.54}
{"ticker":"MTSC","date":"2015-09-01","pret":-0.01647,"close":57.74}
{"ticker":"MTSC","date":"2015-09-02","pret":-0.0036,"close":58.57}
{"ticker":"MTSC","date":"2015-09-03","pret":0.00429,"close":57.95}
{"ticker":"MTSC","date":"2015-09-04","pret":-0.02196,"close":57.97}
{"ticker":"MTSC","date":"2015-09-08","pret":0.02759,"close":58.97}
{"ticker":"MTSC","date":"2015-09-09","pret":0.00898,"close":59.68}
{"ticker":"MTSC","date":"2015-09-10","pret":-0.00084,"close":58.68}
{"ticker":"MTSC","date":"2015-09-11","pret":-0.01702,"close":57.94}
{"ticker":"MTSC","date":"2015-09-14","pret":-0.00672,"close":57.92}
{"ticker":"MTSC","date":"2015-09-15","pret":0.0031,"close":58.78}
{"ticker":"MTSC","date":"2015-09-16","pret":0.01758,"close":59.47}
{"ticker":"MTSC","date":"2015-09-17","pret":0.00321,"close":59.09}
{"ticker":"MTSC","date":"2015-09-18","pret":-0.01667,"close":57.91}
{"ticker":"MTSC","date":"2015-09-21","pret":-0.00344,"close":58.19}
{"ticker":"MTSC","date":"2015-09-22","pret":-0.00864,"close":57.32}
{"ticker":"MTSC","date":"2015-09-23","pret":-0.00435,"close":55.76}
{"ticker":"MTSC","date":"2015-09-24","pret":-0.03369,"close":56.24}
{"ticker":"MTSC","date":"2015-09-25","pret":0.01947,"close":56.69}
{"ticker":"MTSC","date":"2015-09-28","pret":-0.00283,"close":58.21}
{"ticker":"MTSC","date":"2015-09-29","pret":0.03366,"close":58.13}
{"ticker":"MTSC","date":"2015-09-30","pret":0.00479,"close":60.11}
{"ticker":"MTSC","date":"2015-10-01","pret":0.03092,"close":56.67}
{"ticker":"MTSC","date":"2015-10-02","pret":-0.07079,"close":57.73}
{"ticker":"MTSC","date":"2015-10-05","pret":0.03044,"close":61.09}
{"ticker":"MTSC","date":"2015-10-06","pret":0.05023,"close":60.68}
{"ticker":"MTSC","date":"2015-10-07","pret":0.00066,"close":62.29}
{"ticker":"MTSC","date":"2015-10-08","pret":0.01946,"close":62.51}
{"ticker":"MTSC","date":"2015-10-09","pret":0.00144,"close":62.94}
{"ticker":"MTSC","date":"2015-10-12","pret":0.0129,"close":63.33}
{"ticker":"MTSC","date":"2015-10-13","pret":-0.0046,"close":62.89}
{"ticker":"MTSC","date":"2015-10-14","pret":-0.00175,"close":62.65}
{"ticker":"MTSC","date":"2015-10-15","pret":0.00127,"close":64.02}
{"ticker":"MTSC","date":"2015-10-16","pret":0.0186,"close":62.14}
{"ticker":"MTSC","date":"2015-10-19","pret":-0.03691,"close":62.77}
{"ticker":"MTSC","date":"2015-10-20","pret":0.01496,"close":63.28}
{"ticker":"MTSC","date":"2015-10-21","pret":0.01001,"close":62.31}
{"ticker":"MTSC","date":"2015-10-22","pret":-0.01192,"close":64.7}
{"ticker":"MTSC","date":"2015-10-23","pret":0.04274,"close":65.56}
{"ticker":"MTSC","date":"2015-10-26","pret":-0.00015,"close":65.23}
{"ticker":"MTSC","date":"2015-10-27","pret":-0.00646,"close":64.44}
{"ticker":"MTSC","date":"2015-10-28","pret":-0.00495,"close":66.92}
{"ticker":"MTSC","date":"2015-10-29","pret":0.03459,"close":67.54}
{"ticker":"MTSC","date":"2015-10-30","pret":0.00657,"close":66.03}
{"ticker":"MTSC","date":"2015-11-02","pret":-0.01832,"close":65.88}
{"ticker":"MTSC","date":"2015-11-03","pret":0.0003,"close":66.25}
{"ticker":"MTSC","date":"2015-11-04","pret":0.01906,"close":66.46}
{"ticker":"MTSC","date":"2015-11-05","pret":-0.01136,"close":66.24}
{"ticker":"MTSC","date":"2015-11-06","pret":-0.00618,"close":68.23}
{"ticker":"MTSC","date":"2015-11-09","pret":0.02672,"close":66.53}
{"ticker":"MTSC","date":"2015-11-10","pret":-0.01245,"close":66.59}
{"ticker":"MTSC","date":"2015-11-11","pret":-0.00613,"close":65.71}
{"ticker":"MTSC","date":"2015-11-12","pret":-0.02031,"close":64.81}
{"ticker":"MTSC","date":"2015-11-13","pret":-0.0131,"close":62.26}
{"ticker":"MTSC","date":"2015-11-16","pret":-0.02992,"close":62.97}
{"ticker":"MTSC","date":"2015-11-17","pret":0.0105,"close":63.26}
{"ticker":"MTSC","date":"2015-11-18","pret":0.00552,"close":64.3}
{"ticker":"MTSC","date":"2015-11-19","pret":0.01297,"close":64.73}
{"ticker":"MTSC","date":"2015-11-20","pret":0.01173,"close":64.73}
{"ticker":"MTSC","date":"2015-11-23","pret":-0.0108,"close":64.49}
{"ticker":"MTSC","date":"2015-11-24","pret":-0.00826,"close":62.86}
{"ticker":"MTSC","date":"2015-11-25","pret":-0.01402,"close":62.61}
{"ticker":"MTSC","date":"2015-11-26"}
{"ticker":"MTSC","date":"2015-11-27","pret":-0.00892,"close":63}
{"ticker":"MTSC","date":"2015-11-30","pret":0.01383,"close":63.62}
{"ticker":"MTSC","date":"2015-12-01","pret":0.00378,"close":63.21}
{"ticker":"MTSC","date":"2015-12-02","pret":-0.0098,"close":62.33}
{"ticker":"MTSC","date":"2015-12-03","pret":-0.06072,"close":59.09}
{"ticker":"MTSC","date":"2015-12-04","pret":-0.00355,"close":60.43}
{"ticker":"MTSC","date":"2015-12-07","pret":0.02277,"close":62.06}
{"ticker":"MTSC","date":"2015-12-08","pret":0.0143,"close":62.4}
{"ticker":"MTSC","date":"2015-12-09","pret":0.01442,"close":61.74}
{"ticker":"MTSC","date":"2015-12-10","pret":-0.01084,"close":62.2}
{"ticker":"MTSC","date":"2015-12-11","pret":-0.00866,"close":60.33}
{"ticker":"MTSC","date":"2015-12-14","pret":-0.00774,"close":60.45}
{"ticker":"MTSC","date":"2015-12-15","pret":0.00774,"close":61.15}
{"ticker":"MTSC","date":"2015-12-16","pret":0.00849,"close":61.77}
{"ticker":"MTSC","date":"2015-12-17"}
{"ticker":"MTSC","date":"2015-12-18","pret":-0.00146,"close":61.16}
{"ticker":"MTSC","date":"2015-12-21","pret":0.00081,"close":61.79}
{"ticker":"MTSC","date":"2015-12-22","pret":0.0073,"close":62.2}
{"ticker":"MTSC","date":"2015-12-23","pret":0.0082,"close":63.23}
{"ticker":"MTSC","date":"2015-12-24","pret":0.01147,"close":64.03}
{"ticker":"MTSC","date":"2015-12-28","pret":0.00852,"close":63.79}
{"ticker":"MTSC","date":"2015-12-29","pret":0.00486,"close":64.42}
{"ticker":"MTSC","date":"2015-12-30","pret":0.00483,"close":63.58}
{"ticker":"MTSC","date":"2015-12-31","pret":-0.01252,"close":63.41}
{"ticker":"MTSC","date":"2016-01-04","pret":-0.01796,"close":60.53}
{"ticker":"MTSC","date":"2016-01-05","pret":-0.0255,"close":59.58}
{"ticker":"MTSI","date":"2015-01-02","pret":0.00222,"close":31.53}
{"ticker":"MTSI","date":"2015-01-05","pret":-0.00477,"close":29.68}
{"ticker":"MTSI","date":"2015-01-06","pret":-0.05573,"close":28.6}
{"ticker":"MTSI","date":"2015-01-07","pret":-0.02734,"close":28.9}
{"ticker":"MTSI","date":"2015-01-08","pret":0.00828,"close":30.49}
{"ticker":"MTSI","date":"2015-01-09","pret":0.04403,"close":30.49}
{"ticker":"MTSI","date":"2015-01-12","pret":0.00525,"close":30.47}
{"ticker":"MTSI","date":"2015-01-13","pret":0.00196,"close":30.47}
{"ticker":"MTSI","date":"2015-01-14","pret":-0.02012,"close":29.49}
{"ticker":"MTSI","date":"2015-01-15","pret":-0.01578,"close":28.41}
{"ticker":"MTSI","date":"2015-01-16","pret":-0.04393,"close":28.98}
{"ticker":"MTSI","date":"2015-01-20","pret":0.02514,"close":31.34}
{"ticker":"MTSI","date":"2015-01-21","pret":0.07184,"close":31.19}
{"ticker":"MTSI","date":"2015-01-22","pret":0.01054,"close":31.88}
{"ticker":"MTSI","date":"2015-01-23","pret":0.01575,"close":34.79}
{"ticker":"MTSI","date":"2015-01-26","pret":0.08391,"close":34.1}
{"ticker":"MTSI","date":"2015-01-27","pret":-0.03778,"close":33.99}
{"ticker":"MTSI","date":"2015-01-28","pret":0.01922,"close":33.43}
{"ticker":"MTSI","date":"2015-01-29","pret":-0.02251,"close":33.79}
{"ticker":"MTSI","date":"2015-01-30","pret":0.01309,"close":32.51}
{"ticker":"MTSI","date":"2015-02-02","pret":-0.04288,"close":32.3}
{"ticker":"MTSI","date":"2015-02-03","pret":-0.07361,"close":29.9}
{"ticker":"MTSI","date":"2015-02-04","pret":-0.01607,"close":30.76}
{"ticker":"MTSI","date":"2015-02-05","pret":0.03287,"close":30.6}
{"ticker":"MTSI","date":"2015-02-06","pret":0.02643,"close":32.44}
{"ticker":"MTSI","date":"2015-02-09","pret":0.04843,"close":32.56}
{"ticker":"MTSI","date":"2015-02-10","pret":-0.00091,"close":33.05}
{"ticker":"MTSI","date":"2015-02-11","pret":0.00484,"close":35.16}
{"ticker":"MTSI","date":"2015-02-12","pret":0.06994,"close":34.58}
{"ticker":"MTSI","date":"2015-02-13","pret":-0.02421,"close":33.06}
{"ticker":"MTSI","date":"2015-02-17","pret":-0.01335,"close":33.71}
{"ticker":"MTSI","date":"2015-02-18","pret":-0.02007,"close":34.09}
{"ticker":"MTSI","date":"2015-02-19","pret":0.02503,"close":34.27}
{"ticker":"MTSI","date":"2015-02-20","pret":-0.00876,"close":34.25}
{"ticker":"MTSI","date":"2015-02-23","pret":0.00468,"close":33.43}
{"ticker":"MTSI","date":"2015-02-24","pret":-0.02543,"close":34.79}
{"ticker":"MTSI","date":"2015-02-25","pret":0.04222,"close":33.53}
{"ticker":"MTSI","date":"2015-02-26","pret":-0.03774,"close":33.99}
{"ticker":"MTSI","date":"2015-02-27","pret":0.00979,"close":33.72}
{"ticker":"MTSI","date":"2015-03-02","pret":-0.00266,"close":35.13}
{"ticker":"MTSI","date":"2015-03-03","pret":0.06337,"close":33.94}
{"ticker":"MTSI","date":"2015-03-04","pret":-0.06752,"close":34.31}
{"ticker":"MTSI","date":"2015-03-05","pret":0.02408,"close":33.82}
{"ticker":"MTSI","date":"2015-03-06","pret":-0.02825,"close":33.21}
{"ticker":"MTSI","date":"2015-03-09","pret":-0.00869,"close":34.36}
{"ticker":"MTSI","date":"2015-03-10","pret":0.0241,"close":34.15}
{"ticker":"MTSI","date":"2015-03-11","pret":0.00878,"close":33.8}
{"ticker":"MTSI","date":"2015-03-12","pret":-0.00937,"close":33.6}
{"ticker":"MTSI","date":"2015-03-13","pret":-0.01541,"close":33.52}
{"ticker":"MTSI","date":"2015-03-16","pret":0.00358,"close":35.16}
{"ticker":"MTSI","date":"2015-03-17","pret":0.0431,"close":36.65}
{"ticker":"MTSI","date":"2015-03-18","pret":0.0446,"close":37.01}
{"ticker":"MTSI","date":"2015-03-19","pret":0.00869,"close":37.91}
{"ticker":"MTSI","date":"2015-03-20","pret":0.0327,"close":38.59}
{"ticker":"MTSI","date":"2015-03-23","pret":0.00496,"close":38.86}
{"ticker":"MTSI","date":"2015-03-24","pret":0.00907,"close":39.07}
{"ticker":"MTSI","date":"2015-03-25","pret":0.01916,"close":37.53}
{"ticker":"MTSI","date":"2015-03-26","pret":-0.06292,"close":34.9}
{"ticker":"MTSI","date":"2015-03-27","pret":-0.06111,"close":35.81}
{"ticker":"MTSI","date":"2015-03-30","pret":0.03158,"close":37}
{"ticker":"MTSI","date":"2015-03-31","pret":0.02657,"close":37.26}
{"ticker":"MTSI","date":"2015-04-01","pret":0,"close":37.38}
{"ticker":"MTSI","date":"2015-04-02","pret":0.00808,"close":36.7}
{"ticker":"MTSI","date":"2015-04-06","pret":-0.0269,"close":35.59}
{"ticker":"MTSI","date":"2015-04-07","pret":-0.00442,"close":34.41}
{"ticker":"MTSI","date":"2015-04-08","pret":-0.04962,"close":35.17}
{"ticker":"MTSI","date":"2015-04-09","pret":0.019,"close":35.22}
{"ticker":"MTSI","date":"2015-04-10","pret":0.00597,"close":36.2}
{"ticker":"MTSI","date":"2015-04-13","pret":0.02713,"close":36.16}
{"ticker":"MTSI","date":"2015-04-14","pret":-0.00193,"close":35.97}
{"ticker":"MTSI","date":"2015-04-15","pret":0.00055,"close":36.9}
{"ticker":"MTSI","date":"2015-04-16","pret":0.01263,"close":36.9}
{"ticker":"MTSI","date":"2015-04-17","pret":-0.00383,"close":34.72}
{"ticker":"MTSI","date":"2015-04-20","pret":-0.04395,"close":34.25}
{"ticker":"MTSI","date":"2015-04-21","pret":-0.01267,"close":34.73}
{"ticker":"MTSI","date":"2015-04-22","pret":0.00607,"close":34.46}
{"ticker":"MTSI","date":"2015-04-23","pret":-0.02894,"close":33.33}
{"ticker":"MTSI","date":"2015-04-24","pret":-0.01163,"close":31.41}
{"ticker":"MTSI","date":"2015-04-27","pret":-0.05965,"close":31.65}
{"ticker":"MTSI","date":"2015-04-28","pret":0.0073,"close":32.19}
{"ticker":"MTSI","date":"2015-04-29","pret":0.05445,"close":33.01}
{"ticker":"MTSI","date":"2015-04-30","pret":-0.01721,"close":30.47}
{"ticker":"MTSI","date":"2015-05-01","pret":-0.06969,"close":32}
{"ticker":"MTSI","date":"2015-05-04","pret":0.05124,"close":33.59}
{"ticker":"MTSI","date":"2015-05-05","pret":0.03386,"close":33.66}
{"ticker":"MTSI","date":"2015-05-06","pret":0.01044,"close":34.03}
{"ticker":"MTSI","date":"2015-05-07","pret":0.01239,"close":34.87}
{"ticker":"MTSI","date":"2015-05-08","pret":0.02576,"close":34.97}
{"ticker":"MTSI","date":"2015-05-11","pret":0,"close":35.28}
{"ticker":"MTSI","date":"2015-05-12","pret":0.00541,"close":35.22}
{"ticker":"MTSI","date":"2015-05-13","pret":0.00454,"close":35.05}
{"ticker":"MTSI","date":"2015-05-14","pret":-0.00596,"close":35.68}
{"ticker":"MTSI","date":"2015-05-15","pret":0.01413,"close":35.14}
{"ticker":"MTSI","date":"2015-05-18","pret":-0.01413,"close":36.14}
{"ticker":"MTSI","date":"2015-05-19","pret":0.02695,"close":36}
{"ticker":"MTSI","date":"2015-05-20","pret":-0.00333,"close":35.59}
{"ticker":"MTSI","date":"2015-05-21","pret":-0.01399,"close":36.31}
{"ticker":"MTSI","date":"2015-05-22","pret":0.04087,"close":37.38}
{"ticker":"MTSI","date":"2015-05-26","pret":0.00996,"close":36.86}
{"ticker":"MTSI","date":"2015-05-27","pret":-0.00726,"close":38.76}
{"ticker":"MTSI","date":"2015-05-28","pret":0.04768,"close":38.79}
{"ticker":"MTSI","date":"2015-05-29","pret":-0.0119,"close":38.16}
{"ticker":"MTSI","date":"2015-06-01","pret":0.00416,"close":39.33}
{"ticker":"MTSI","date":"2015-06-02","pret":0.0116,"close":39.57}
{"ticker":"MTSI","date":"2015-06-03","pret":0.0203,"close":40.25}
{"ticker":"MTSI","date":"2015-06-04","pret":0.01669,"close":40.47}
{"ticker":"MTSI","date":"2015-06-05","pret":-0.00025,"close":40.46}
{"ticker":"MTSI","date":"2015-06-08","pret":0.00049,"close":39.17}
{"ticker":"MTSI","date":"2015-06-09","pret":-0.03135,"close":39.89}
{"ticker":"MTSI","date":"2015-06-10","pret":0.01843,"close":41.39}
{"ticker":"MTSI","date":"2015-06-11","pret":0.0349,"close":41.94}
{"ticker":"MTSI","date":"2015-06-12","pret":-0.02173,"close":40.51}
{"ticker":"MTSI","date":"2015-06-15","pret":-0.02424,"close":39.3}
{"ticker":"MTSI","date":"2015-06-16","pret":-0.00864,"close":39.6}
{"ticker":"MTSI","date":"2015-06-17","pret":0.0099,"close":39.78}
{"ticker":"MTSI","date":"2015-06-18","pret":0.00479,"close":39.87}
{"ticker":"MTSI","date":"2015-06-19","pret":0.00502,"close":41.28}
{"ticker":"MTSI","date":"2015-06-22","pret":0.03683,"close":41.95}
{"ticker":"MTSI","date":"2015-06-23","pret":0.01484,"close":42.4}
{"ticker":"MTSI","date":"2015-06-24","pret":0.00545,"close":40.77}
{"ticker":"MTSI","date":"2015-06-25","pret":-0.03241,"close":41.65}
{"ticker":"MTSI","date":"2015-06-26","pret":0.01526,"close":39.93}
{"ticker":"MTSI","date":"2015-06-29","pret":-0.05128,"close":37.98}
{"ticker":"MTSI","date":"2015-06-30","pret":-0.03501,"close":38.25}
{"ticker":"MTSI","date":"2015-07-01","pret":0.01766,"close":36.94}
{"ticker":"MTSI","date":"2015-07-02","pret":-0.05123,"close":36.68}
{"ticker":"MTSI","date":"2015-07-06","pret":-0.0109,"close":35.77}
{"ticker":"MTSI","date":"2015-07-07","pret":-0.02946,"close":34.53}
{"ticker":"MTSI","date":"2015-07-08","pret":-0.0324,"close":32.95}
{"ticker":"MTSI","date":"2015-07-09","pret":-0.02687,"close":32.37}
{"ticker":"MTSI","date":"2015-07-10","pret":-0.01751,"close":32.76}
{"ticker":"MTSI","date":"2015-07-13","pret":-0.01349,"close":33.31}
{"ticker":"MTSI","date":"2015-07-14","pret":0.00769,"close":34.1}
{"ticker":"MTSI","date":"2015-07-15","pret":0.04844,"close":34}
{"ticker":"MTSI","date":"2015-07-16","pret":0.00814,"close":33.99}
{"ticker":"MTSI","date":"2015-07-17","pret":-0.01723,"close":34.22}
{"ticker":"MTSI","date":"2015-07-20","pret":0.01839,"close":33.96}
{"ticker":"MTSI","date":"2015-07-21","pret":-0.01574,"close":33.49}
{"ticker":"MTSI","date":"2015-07-22","pret":-0.02468,"close":31.4}
{"ticker":"MTSI","date":"2015-07-23","pret":-0.05001,"close":31.71}
{"ticker":"MTSI","date":"2015-07-24","pret":0.0082,"close":30.87}
{"ticker":"MTSI","date":"2015-07-27","pret":-0.05055,"close":29.69}
{"ticker":"MTSI","date":"2015-07-28","pret":-0.01129,"close":30.49}
{"ticker":"MTSI","date":"2015-07-29","pret":0.12716,"close":33.04}
{"ticker":"MTSI","date":"2015-07-30","pret":-0.03137,"close":33.46}
{"ticker":"MTSI","date":"2015-07-31","pret":0.02132,"close":33.71}
{"ticker":"MTSI","date":"2015-08-03","pret":-0.00238,"close":33.25}
{"ticker":"MTSI","date":"2015-08-04","pret":-0.00687,"close":32.66}
{"ticker":"MTSI","date":"2015-08-05","pret":-0.01116,"close":33.89}
{"ticker":"MTSI","date":"2015-08-06","pret":0.02781,"close":33.31}
{"ticker":"MTSI","date":"2015-08-07","pret":-0.01785,"close":33.34}
{"ticker":"MTSI","date":"2015-08-10","pret":0.00599,"close":34.46}
{"ticker":"MTSI","date":"2015-08-11","pret":0.02359,"close":33.21}
{"ticker":"MTSI","date":"2015-08-12","pret":-0.04653,"close":33.22}
{"ticker":"MTSI","date":"2015-08-13","pret":0.02234,"close":32.99}
{"ticker":"MTSI","date":"2015-08-14","pret":-0.01899,"close":32.84}
{"ticker":"MTSI","date":"2015-08-17","pret":-0.00061,"close":33.63}
{"ticker":"MTSI","date":"2015-08-18","pret":0.0112,"close":32.08}
{"ticker":"MTSI","date":"2015-08-19","pret":-0.03805,"close":31.03}
{"ticker":"MTSI","date":"2015-08-20","pret":-0.03826,"close":30.4}
{"ticker":"MTSI","date":"2015-08-21","pret":-0.03438,"close":28.58}
{"ticker":"MTSI","date":"2015-08-24","pret":-0.13406,"close":26.75}
{"ticker":"MTSI","date":"2015-08-25","pret":0.07411,"close":27.43}
{"ticker":"MTSI","date":"2015-08-26","pret":0.0057,"close":27.75}
{"ticker":"MTSI","date":"2015-08-27","pret":0.00142,"close":29.41}
{"ticker":"MTSI","date":"2015-08-28","pret":0.03622,"close":29.85}
{"ticker":"MTSI","date":"2015-08-31","pret":0.00512,"close":29.51}
{"ticker":"MTSI","date":"2015-09-01","pret":-0.02795,"close":27.94}
{"ticker":"MTSI","date":"2015-09-02","pret":-0.00597,"close":29.05}
{"ticker":"MTSI","date":"2015-09-03","pret":0.02537,"close":29.8}
{"ticker":"MTSI","date":"2015-09-04","pret":0.00034,"close":29.24}
{"ticker":"MTSI","date":"2015-09-08","pret":0.03041,"close":31.27}
{"ticker":"MTSI","date":"2015-09-09","pret":0.03563,"close":29.76}
{"ticker":"MTSI","date":"2015-09-10","pret":-0.04566,"close":29.79}
{"ticker":"MTSI","date":"2015-09-11","pret":-0.00438,"close":30.68}
{"ticker":"MTSI","date":"2015-09-14","pret":0.03744,"close":29.97}
{"ticker":"MTSI","date":"2015-09-15","pret":-0.0277,"close":31.14}
{"ticker":"MTSI","date":"2015-09-16","pret":0.04383,"close":31.33}
{"ticker":"MTSI","date":"2015-09-17","pret":-0.00385,"close":31.15}
{"ticker":"MTSI","date":"2015-09-18","pret":-0.01098,"close":30.06}
{"ticker":"MTSI","date":"2015-09-21","pret":-0.024,"close":29.94}
{"ticker":"MTSI","date":"2015-09-22","pret":-0.01813,"close":29.96}
{"ticker":"MTSI","date":"2015-09-23","pret":0.01179,"close":29.81}
{"ticker":"MTSI","date":"2015-09-24","pret":-0.01382,"close":29.91}
{"ticker":"MTSI","date":"2015-09-25","pret":0.01816,"close":29.09}
{"ticker":"MTSI","date":"2015-09-28","pret":-0.03978,"close":28.57}
{"ticker":"MTSI","date":"2015-09-29","pret":-0.01081,"close":28.42}
{"ticker":"MTSI","date":"2015-09-30","pret":0.01427,"close":28.99}
{"ticker":"MTSI","date":"2015-10-01","pret":0.00929,"close":28.16}
{"ticker":"MTSI","date":"2015-10-02","pret":-0.05238,"close":28.77}
{"ticker":"MTSI","date":"2015-10-05","pret":0.04998,"close":29.4}
{"ticker":"MTSI","date":"2015-10-06","pret":0.01465,"close":30.07}
{"ticker":"MTSI","date":"2015-10-07","pret":0.02307,"close":31.04}
{"ticker":"MTSI","date":"2015-10-08","pret":0.02385,"close":30.24}
{"ticker":"MTSI","date":"2015-10-09"}
{"ticker":"MTSI","date":"2015-10-12","pret":-0.02517,"close":30.56}
{"ticker":"MTSI","date":"2015-10-13","pret":-0.00166,"close":30.35}
{"ticker":"MTSI","date":"2015-10-14","pret":0.00793,"close":31.19}
{"ticker":"MTSI","date":"2015-10-15","pret":0.03586,"close":32.46}
{"ticker":"MTSI","date":"2015-10-16","pret":0.02847,"close":32.87}
{"ticker":"MTSI","date":"2015-10-19","pret":0.00523,"close":33.12}
{"ticker":"MTSI","date":"2015-10-20","pret":0.0128,"close":33.41}
{"ticker":"MTSI","date":"2015-10-21","pret":0.01593,"close":32.85}
{"ticker":"MTSI","date":"2015-10-22","pret":-0.01139,"close":33.86}
{"ticker":"MTSI","date":"2015-10-23","pret":0.03874,"close":35.6}
{"ticker":"MTSI","date":"2015-10-26","pret":0.02803,"close":34.49}
{"ticker":"MTSI","date":"2015-10-27","pret":-0.03007,"close":34.78}
{"ticker":"MTSI","date":"2015-10-28","pret":0.01701,"close":35.79}
{"ticker":"MTSI","date":"2015-10-29","pret":0.00995,"close":33.08}
{"ticker":"MTSI","date":"2015-10-30","pret":-0.0679,"close":33.74}
{"ticker":"MTSI","date":"2015-11-02","pret":0.01771,"close":33.18}
{"ticker":"MTSI","date":"2015-11-03","pret":-0.02014,"close":32.76}
{"ticker":"MTSI","date":"2015-11-04","pret":0.00243,"close":32.61}
{"ticker":"MTSI","date":"2015-11-05","pret":-0.00882,"close":32.42}
{"ticker":"MTSI","date":"2015-11-06","pret":-0.00921,"close":34.01}
{"ticker":"MTSI","date":"2015-11-09","pret":0.0399,"close":34.51}
{"ticker":"MTSI","date":"2015-11-10","pret":0.0109,"close":33.49}
{"ticker":"MTSI","date":"2015-11-11","pret":-0.01923,"close":33.09}
{"ticker":"MTSI","date":"2015-11-12","pret":-0.01505,"close":32.21}
{"ticker":"MTSI","date":"2015-11-13","pret":-0.02986,"close":32.1}
{"ticker":"MTSI","date":"2015-11-16","pret":-0.00156,"close":31.54}
{"ticker":"MTSI","date":"2015-11-17","pret":-0.01102,"close":31.54}
{"ticker":"MTSI","date":"2015-11-18","pret":0.02098,"close":32.8}
{"ticker":"MTSI","date":"2015-11-19","pret":0.01721,"close":35.75}
{"ticker":"MTSI","date":"2015-11-20","pret":0.09301,"close":37.17}
{"ticker":"MTSI","date":"2015-11-23","pret":0.01269,"close":35.85}
{"ticker":"MTSI","date":"2015-11-24","pret":-0.02469,"close":35.36}
{"ticker":"MTSI","date":"2015-11-25","pret":-0.00875,"close":36.58}
{"ticker":"MTSI","date":"2015-11-26"}
{"ticker":"MTSI","date":"2015-11-27","pret":0.03426,"close":36.32}
{"ticker":"MTSI","date":"2015-11-30","pret":0.0041,"close":36.95}
{"ticker":"MTSI","date":"2015-12-01","pret":0.01677,"close":36.73}
{"ticker":"MTSI","date":"2015-12-02","pret":-0.01404,"close":36.66}
{"ticker":"MTSI","date":"2015-12-03","pret":0.01886,"close":36.7}
{"ticker":"MTSI","date":"2015-12-04","pret":-0.02076,"close":36.51}
{"ticker":"MTSI","date":"2015-12-07","pret":-0.00958,"close":35.14}
{"ticker":"MTSI","date":"2015-12-08","pret":-0.05021,"close":35.43}
{"ticker":"MTSI","date":"2015-12-09","pret":0.02203,"close":35.89}
{"ticker":"MTSI","date":"2015-12-10","pret":0.01209,"close":37.34}
{"ticker":"MTSI","date":"2015-12-11","pret":0.02239,"close":36.82}
{"ticker":"MTSI","date":"2015-12-14","pret":0.00925,"close":37.14}
{"ticker":"MTSI","date":"2015-12-15","pret":0.01399,"close":37.47}
{"ticker":"MTSI","date":"2015-12-16","pret":0.0048,"close":36.97}
{"ticker":"MTSI","date":"2015-12-17"}
{"ticker":"MTSI","date":"2015-12-18","pret":0.01556,"close":38.74}
{"ticker":"MTSI","date":"2015-12-21","pret":0.04878,"close":38.97}
{"ticker":"MTSI","date":"2015-12-22","pret":-0.02575,"close":39.77}
{"ticker":"MTSI","date":"2015-12-23","pret":0.02151,"close":39.95}
{"ticker":"MTSI","date":"2015-12-24","pret":0.00748,"close":41.1}
{"ticker":"MTSI","date":"2015-12-28","pret":0.0226,"close":41.25}
{"ticker":"MTSI","date":"2015-12-29","pret":0.00943,"close":42.17}
{"ticker":"MTSI","date":"2015-12-30","pret":0.01457,"close":41.76}
{"ticker":"MTSI","date":"2015-12-31","pret":-0.01121,"close":40.89}
{"ticker":"MTSI","date":"2016-01-04","pret":-0.03688,"close":39.5}
{"ticker":"MTSI","date":"2016-01-05","pret":-0.01656,"close":38.2}
{"ticker":"MTSN","date":"2015-01-02","pret":0.02381,"close":3.35}
{"ticker":"MTSN","date":"2015-01-05","pret":-0.02985,"close":3.3}
{"ticker":"MTSN","date":"2015-01-06","pret":0,"close":3.21}
{"ticker":"MTSN","date":"2015-01-07","pret":-0.02454,"close":3.31}
{"ticker":"MTSN","date":"2015-01-08","pret":0.03659,"close":3.35}
{"ticker":"MTSN","date":"2015-01-09","pret":0.01486,"close":3.35}
{"ticker":"MTSN","date":"2015-01-12","pret":-0.01786,"close":3.37}
{"ticker":"MTSN","date":"2015-01-13","pret":0.00599,"close":3.3}
{"ticker":"MTSN","date":"2015-01-14","pret":-0.03339,"close":3.27}
{"ticker":"MTSN","date":"2015-01-15","pret":0.01531,"close":3.29}
{"ticker":"MTSN","date":"2015-01-16","pret":-0.00304,"close":3.25}
{"ticker":"MTSN","date":"2015-01-20","pret":-0.00612,"close":3.3}
{"ticker":"MTSN","date":"2015-01-21","pret":0.00306,"close":3.19}
{"ticker":"MTSN","date":"2015-01-22","pret":-0.02791,"close":3.22}
{"ticker":"MTSN","date":"2015-01-23","pret":0.00939,"close":3.21}
{"ticker":"MTSN","date":"2015-01-26","pret":-0.00312,"close":3.24}
{"ticker":"MTSN","date":"2015-01-27","pret":0.0155,"close":3.28}
{"ticker":"MTSN","date":"2015-01-28","pret":0.01527,"close":3.38}
{"ticker":"MTSN","date":"2015-01-29","pret":0.03279,"close":3.45}
{"ticker":"MTSN","date":"2015-01-30","pret":-0.00294,"close":3.29}
{"ticker":"MTSN","date":"2015-02-02","pret":-0.04205,"close":3.23}
{"ticker":"MTSN","date":"2015-02-03","pret":-0.01235,"close":3.4}
{"ticker":"MTSN","date":"2015-02-04","pret":0.06026,"close":3.39}
{"ticker":"MTSN","date":"2015-02-05","pret":-0.01176,"close":3.5}
{"ticker":"MTSN","date":"2015-02-06","pret":0.03489,"close":3.78}
{"ticker":"MTSN","date":"2015-02-09","pret":0.08224,"close":3.67}
{"ticker":"MTSN","date":"2015-02-10","pret":-0.02128,"close":3.73}
{"ticker":"MTSN","date":"2015-02-11","pret":0.00268,"close":3.83}
{"ticker":"MTSN","date":"2015-02-12","pret":0.01859,"close":3.85}
{"ticker":"MTSN","date":"2015-02-13","pret":0.03872,"close":4.04}
{"ticker":"MTSN","date":"2015-02-17","pret":0.0542,"close":4.35}
{"ticker":"MTSN","date":"2015-02-18","pret":0.04685,"close":4.31}
{"ticker":"MTSN","date":"2015-02-19","pret":-0.01615,"close":4.5}
{"ticker":"MTSN","date":"2015-02-20","pret":0.04546,"close":4.62}
{"ticker":"MTSN","date":"2015-02-23","pret":0.03279,"close":4.71}
{"ticker":"MTSN","date":"2015-02-24","pret":0,"close":4.85}
{"ticker":"MTSN","date":"2015-02-25","pret":0.05237,"close":4.94}
{"ticker":"MTSN","date":"2015-02-26","pret":-0.01026,"close":4.96}
{"ticker":"MTSN","date":"2015-02-27","pret":0.02846,"close":4.78}
{"ticker":"MTSN","date":"2015-03-02","pret":-0.043,"close":5}
{"ticker":"MTSN","date":"2015-03-03","pret":0.05297,"close":5.02}
{"ticker":"MTSN","date":"2015-03-04","pret":-0.00797,"close":4.97}
{"ticker":"MTSN","date":"2015-03-05","pret":-0.01005,"close":4.68}
{"ticker":"MTSN","date":"2015-03-06","pret":-0.06683,"close":4.64}
{"ticker":"MTSN","date":"2015-03-09","pret":0.03606,"close":4.71}
{"ticker":"MTSN","date":"2015-03-10","pret":-0.02105,"close":4.54}
{"ticker":"MTSN","date":"2015-03-11","pret":-0.04348,"close":4.5}
{"ticker":"MTSN","date":"2015-03-12","pret":-0.00222,"close":4.65}
{"ticker":"MTSN","date":"2015-03-13","pret":0.03501,"close":4.66}
{"ticker":"MTSN","date":"2015-03-16","pret":0.00215,"close":4.65}
{"ticker":"MTSN","date":"2015-03-17","pret":-0.01079,"close":4.67}
{"ticker":"MTSN","date":"2015-03-18","pret":0.00864,"close":4.14}
{"ticker":"MTSN","date":"2015-03-19","pret":-0.16062,"close":4}
{"ticker":"MTSN","date":"2015-03-20","pret":0.00504,"close":3.99}
{"ticker":"MTSN","date":"2015-03-23","pret":0.00251,"close":3.97}
{"ticker":"MTSN","date":"2015-03-24","pret":-0.01515,"close":3.99}
{"ticker":"MTSN","date":"2015-03-25","pret":0.01013,"close":3.76}
{"ticker":"MTSN","date":"2015-03-26","pret":-0.06504,"close":3.72}
{"ticker":"MTSN","date":"2015-03-27","pret":-0.00539,"close":3.81}
{"ticker":"MTSN","date":"2015-03-30","pret":0.02667,"close":3.84}
{"ticker":"MTSN","date":"2015-03-31","pret":0.01307,"close":3.94}
{"ticker":"MTSN","date":"2015-04-01","pret":0.02057,"close":3.86}
{"ticker":"MTSN","date":"2015-04-02","pret":-0.02317,"close":3.78}
{"ticker":"MTSN","date":"2015-04-06","pret":-0.02372,"close":3.71}
{"ticker":"MTSN","date":"2015-04-07","pret":-0.01072,"close":3.86}
{"ticker":"MTSN","date":"2015-04-08","pret":0.03704,"close":3.84}
{"ticker":"MTSN","date":"2015-04-09","pret":0,"close":3.85}
{"ticker":"MTSN","date":"2015-04-10","pret":0,"close":3.86}
{"ticker":"MTSN","date":"2015-04-13","pret":0.00259,"close":3.74}
{"ticker":"MTSN","date":"2015-04-14","pret":-0.03158,"close":3.77}
{"ticker":"MTSN","date":"2015-04-15","pret":0.00799,"close":3.7}
{"ticker":"MTSN","date":"2015-04-16","pret":-0.02416,"close":3.53}
{"ticker":"MTSN","date":"2015-04-17","pret":-0.0473,"close":3.52}
{"ticker":"MTSN","date":"2015-04-20","pret":0.01414,"close":3.6}
{"ticker":"MTSN","date":"2015-04-21","pret":0.02497,"close":3.66}
{"ticker":"MTSN","date":"2015-04-22","pret":0,"close":3.73}
{"ticker":"MTSN","date":"2015-04-23","pret":0.02436,"close":3.75}
{"ticker":"MTSN","date":"2015-04-24","pret":-0.03815,"close":3.49}
{"ticker":"MTSN","date":"2015-04-27","pret":-0.03678,"close":3.41}
{"ticker":"MTSN","date":"2015-04-28","pret":-0.02038,"close":3.53}
{"ticker":"MTSN","date":"2015-04-29","pret":0.02899,"close":3.44}
{"ticker":"MTSN","date":"2015-04-30","pret":-0.02312,"close":3.41}
{"ticker":"MTSN","date":"2015-05-01","pret":-0.00586,"close":3.5}
{"ticker":"MTSN","date":"2015-05-04","pret":0.03752,"close":3.49}
{"ticker":"MTSN","date":"2015-05-05","pret":-0.00853,"close":3.4}
{"ticker":"MTSN","date":"2015-05-06","pret":-0.03489,"close":3.43}
{"ticker":"MTSN","date":"2015-05-07","pret":0.0205,"close":3.59}
{"ticker":"MTSN","date":"2015-05-08","pret":0.04533,"close":3.65}
{"ticker":"MTSN","date":"2015-05-11","pret":0.0192,"close":3.74}
{"ticker":"MTSN","date":"2015-05-12","pret":0.02151,"close":3.75}
{"ticker":"MTSN","date":"2015-05-13","pret":0.0053,"close":3.7}
{"ticker":"MTSN","date":"2015-05-14","pret":-0.016,"close":3.79}
{"ticker":"MTSN","date":"2015-05-15","pret":0.02128,"close":3.8}
{"ticker":"MTSN","date":"2015-05-18","pret":0.01307,"close":3.9}
{"ticker":"MTSN","date":"2015-05-19","pret":0.00776,"close":3.83}
{"ticker":"MTSN","date":"2015-05-20","pret":-0.01297,"close":3.76}
{"ticker":"MTSN","date":"2015-05-21","pret":-0.02646,"close":3.74}
{"ticker":"MTSN","date":"2015-05-22","pret":0,"close":3.72}
{"ticker":"MTSN","date":"2015-05-26","pret":-0.00538,"close":3.71}
{"ticker":"MTSN","date":"2015-05-27","pret":0.00538,"close":3.8}
{"ticker":"MTSN","date":"2015-05-28","pret":0.01332,"close":3.85}
{"ticker":"MTSN","date":"2015-05-29","pret":0.02868,"close":3.9}
{"ticker":"MTSN","date":"2015-06-01","pret":0.00513,"close":3.88}
{"ticker":"MTSN","date":"2015-06-02","pret":-0.01807,"close":3.85}
{"ticker":"MTSN","date":"2015-06-03","pret":0.01036,"close":3.83}
{"ticker":"MTSN","date":"2015-06-04","pret":-0.02083,"close":3.8}
{"ticker":"MTSN","date":"2015-06-05","pret":-0.00528,"close":3.83}
{"ticker":"MTSN","date":"2015-06-08","pret":0.02094,"close":3.86}
{"ticker":"MTSN","date":"2015-06-09","pret":0.00259,"close":3.81}
{"ticker":"MTSN","date":"2015-06-10","pret":-0.013,"close":3.88}
{"ticker":"MTSN","date":"2015-06-11","pret":0.02073,"close":3.8}
{"ticker":"MTSN","date":"2015-06-12","pret":-0.02598,"close":3.81}
{"ticker":"MTSN","date":"2015-06-15","pret":0.00263,"close":3.72}
{"ticker":"MTSN","date":"2015-06-16","pret":-0.02391,"close":3.78}
{"ticker":"MTSN","date":"2015-06-17","pret":0.02128,"close":3.66}
{"ticker":"MTSN","date":"2015-06-18","pret":-0.04302,"close":3.65}
{"ticker":"MTSN","date":"2015-06-19","pret":-0.00551,"close":3.45}
{"ticker":"MTSN","date":"2015-06-22","pret":-0.04232,"close":3.49}
{"ticker":"MTSN","date":"2015-06-23","pret":-0.00289,"close":3.53}
{"ticker":"MTSN","date":"2015-06-24","pret":0.01435,"close":3.4}
{"ticker":"MTSN","date":"2015-06-25","pret":-0.0407,"close":3.52}
{"ticker":"MTSN","date":"2015-06-26","pret":0.04638,"close":3.47}
{"ticker":"MTSN","date":"2015-06-29","pret":-0.0114,"close":3.35}
{"ticker":"MTSN","date":"2015-06-30","pret":-0.04094,"close":3.35}
{"ticker":"MTSN","date":"2015-07-01","pret":0.01775,"close":3.36}
{"ticker":"MTSN","date":"2015-07-02","pret":-0.00884,"close":3.34}
{"ticker":"MTSN","date":"2015-07-06","pret":-0.02395,"close":3.39}
{"ticker":"MTSN","date":"2015-07-07","pret":0.02099,"close":3.35}
{"ticker":"MTSN","date":"2015-07-08","pret":-0.01495,"close":3.36}
{"ticker":"MTSN","date":"2015-07-09","pret":0.02086,"close":3.27}
{"ticker":"MTSN","date":"2015-07-10","pret":-0.03299,"close":3.41}
{"ticker":"MTSN","date":"2015-07-13","pret":0.06206,"close":3.42}
{"ticker":"MTSN","date":"2015-07-14","pret":-0.02026,"close":3.4}
{"ticker":"MTSN","date":"2015-07-15","pret":-0.00586,"close":3.34}
{"ticker":"MTSN","date":"2015-07-16","pret":-0.01183,"close":3.16}
{"ticker":"MTSN","date":"2015-07-17","pret":-0.06772,"close":3.16}
{"ticker":"MTSN","date":"2015-07-20","pret":-0.01282,"close":2.98}
{"ticker":"MTSN","date":"2015-07-21","pret":-0.04621,"close":2.99}
{"ticker":"MTSN","date":"2015-07-22","pret":0.00337,"close":2.9}
{"ticker":"MTSN","date":"2015-07-23","pret":-0.01356,"close":2.96}
{"ticker":"MTSN","date":"2015-07-24","pret":0.00341,"close":2.85}
{"ticker":"MTSN","date":"2015-07-27","pret":-0.04879,"close":2.88}
{"ticker":"MTSN","date":"2015-07-28","pret":0.02817,"close":2.94}
{"ticker":"MTSN","date":"2015-07-29","pret":0.0274,"close":2.92}
{"ticker":"MTSN","date":"2015-07-30","pret":-0.00678,"close":2.86}
{"ticker":"MTSN","date":"2015-07-31","pret":-0.04167,"close":2.86}
{"ticker":"MTSN","date":"2015-08-03","pret":0.01408,"close":2.69}
{"ticker":"MTSN","date":"2015-08-04","pret":-0.12656,"close":2.65}
{"ticker":"MTSN","date":"2015-08-05","pret":0.05782,"close":2.66}
{"ticker":"MTSN","date":"2015-08-06","pret":-0.00752,"close":2.66}
{"ticker":"MTSN","date":"2015-08-07","pret":-0.01138,"close":2.67}
{"ticker":"MTSN","date":"2015-08-10","pret":0.01138,"close":2.74}
{"ticker":"MTSN","date":"2015-08-11","pret":0.02239,"close":2.72}
{"ticker":"MTSN","date":"2015-08-12","pret":-0.01113,"close":2.72}
{"ticker":"MTSN","date":"2015-08-13","pret":0.00372,"close":2.64}
{"ticker":"MTSN","date":"2015-08-14","pret":-0.02637,"close":2.67}
{"ticker":"MTSN","date":"2015-08-17","pret":0.00381,"close":2.78}
{"ticker":"MTSN","date":"2015-08-18","pret":0.04462,"close":2.59}
{"ticker":"MTSN","date":"2015-08-19","pret":-0.0677,"close":2.55}
{"ticker":"MTSN","date":"2015-08-20","pret":-0.02362,"close":2.43}
{"ticker":"MTSN","date":"2015-08-21","pret":-0.05318,"close":2.6}
{"ticker":"MTSN","date":"2015-08-24","pret":0.03306,"close":2.47}
{"ticker":"MTSN","date":"2015-08-25","pret":0.032,"close":2.51}
{"ticker":"MTSN","date":"2015-08-26","pret":-0.01587,"close":2.59}
{"ticker":"MTSN","date":"2015-08-27","pret":0.0315,"close":2.86}
{"ticker":"MTSN","date":"2015-08-28","pret":0.10652,"close":2.84}
{"ticker":"MTSN","date":"2015-08-31","pret":-0.02113,"close":2.81}
{"ticker":"MTSN","date":"2015-09-01","pret":-0.01434,"close":2.79}
{"ticker":"MTSN","date":"2015-09-02","pret":0.01789,"close":2.92}
{"ticker":"MTSN","date":"2015-09-03","pret":0.02797,"close":2.86}
{"ticker":"MTSN","date":"2015-09-04","pret":-0.02797,"close":2.82}
{"ticker":"MTSN","date":"2015-09-08","pret":0.01758,"close":2.99}
{"ticker":"MTSN","date":"2015-09-09","pret":0.0443,"close":2.81}
{"ticker":"MTSN","date":"2015-09-10","pret":-0.06188,"close":2.92}
{"ticker":"MTSN","date":"2015-09-11","pret":0.01758,"close":2.92}
{"ticker":"MTSN","date":"2015-09-14","pret":0.01727,"close":2.89}
{"ticker":"MTSN","date":"2015-09-15","pret":0,"close":2.97}
{"ticker":"MTSN","date":"2015-09-16","pret":0.01361,"close":2.96}
{"ticker":"MTSN","date":"2015-09-17","pret":-0.01019,"close":2.92}
{"ticker":"MTSN","date":"2015-09-18","pret":-0.02069,"close":2.67}
{"ticker":"MTSN","date":"2015-09-21","pret":-0.05736,"close":2.59}
{"ticker":"MTSN","date":"2015-09-22","pret":-0.04916,"close":2.51}
{"ticker":"MTSN","date":"2015-09-23","pret":-0.02751,"close":2.45}
{"ticker":"MTSN","date":"2015-09-24","pret":-0.04481,"close":2.32}
{"ticker":"MTSN","date":"2015-09-25","pret":-0.0296,"close":2.2}
{"ticker":"MTSN","date":"2015-09-28","pret":-0.06654,"close":2.25}
{"ticker":"MTSN","date":"2015-09-29","pret":0.04046,"close":2.3}
{"ticker":"MTSN","date":"2015-09-30","pret":0.02609,"close":2.33}
{"ticker":"MTSN","date":"2015-10-01","pret":-0.01296,"close":2.28}
{"ticker":"MTSN","date":"2015-10-02","pret":-0.01313,"close":2.35}
{"ticker":"MTSN","date":"2015-10-05","pret":0,"close":2.4}
{"ticker":"MTSN","date":"2015-10-06","pret":0.04311,"close":2.56}
{"ticker":"MTSN","date":"2015-10-07","pret":0.08102,"close":2.66}
{"ticker":"MTSN","date":"2015-10-08","pret":0.04191,"close":2.7}
{"ticker":"MTSN","date":"2015-10-09","pret":0.00744,"close":2.44}
{"ticker":"MTSN","date":"2015-10-12","pret":-0.11362,"close":2.39}
{"ticker":"MTSN","date":"2015-10-13","pret":-0.01253,"close":2.3}
{"ticker":"MTSN","date":"2015-10-14","pret":-0.02985,"close":2.29}
{"ticker":"MTSN","date":"2015-10-15","pret":-0.00434,"close":2.4}
{"ticker":"MTSN","date":"2015-10-16","pret":0.04672,"close":2.38}
{"ticker":"MTSN","date":"2015-10-19","pret":-0.02096,"close":2.33}
{"ticker":"MTSN","date":"2015-10-20","pret":-0.02141,"close":2.35}
{"ticker":"MTSN","date":"2015-10-21","pret":0.03405,"close":2.26}
{"ticker":"MTSN","date":"2015-10-22","pret":-0.04274,"close":2.24}
{"ticker":"MTSN","date":"2015-10-23","pret":-0.00438,"close":2.37}
{"ticker":"MTSN","date":"2015-10-26","pret":0.03872,"close":2.29}
{"ticker":"MTSN","date":"2015-10-27","pret":0,"close":2.27}
{"ticker":"MTSN","date":"2015-10-28","pret":-0.04311,"close":2.41}
{"ticker":"MTSN","date":"2015-10-29","pret":0.04311,"close":2.27}
{"ticker":"MTSN","date":"2015-10-30","pret":0.09262,"close":2.34}
{"ticker":"MTSN","date":"2015-11-02","pret":-0.11394,"close":2.33}
{"ticker":"MTSN","date":"2015-11-03","pret":0,"close":2.35}
{"ticker":"MTSN","date":"2015-11-04","pret":0.01709,"close":2.47}
{"ticker":"MTSN","date":"2015-11-05","pret":0.05763,"close":2.46}
{"ticker":"MTSN","date":"2015-11-06","pret":-0.02429,"close":2.43}
{"ticker":"MTSN","date":"2015-11-09","pret":-0.01653,"close":2.37}
{"ticker":"MTSN","date":"2015-11-10","pret":-0.00837,"close":2.34}
{"ticker":"MTSN","date":"2015-11-11","pret":-0.01268,"close":2.31}
{"ticker":"MTSN","date":"2015-11-12","pret":-0.02151,"close":2.23}
{"ticker":"MTSN","date":"2015-11-13","pret":-0.04445,"close":2.26}
{"ticker":"MTSN","date":"2015-11-16","pret":-0.00456,"close":2.35}
{"ticker":"MTSN","date":"2015-11-17","pret":0.06625,"close":2.35}
{"ticker":"MTSN","date":"2015-11-18","pret":0,"close":2.5}
{"ticker":"MTSN","date":"2015-11-19","pret":0.06614,"close":2.52}
{"ticker":"MTSN","date":"2015-11-20","pret":0.0198,"close":2.64}
{"ticker":"MTSN","date":"2015-11-23","pret":0.03089,"close":2.49}
{"ticker":"MTSN","date":"2015-11-24","pret":-0.05872,"close":2.58}
{"ticker":"MTSN","date":"2015-11-25","pret":0.03953,"close":2.71}
{"ticker":"MTSN","date":"2015-11-26"}
{"ticker":"MTSN","date":"2015-11-27","pret":0.04546,"close":3.05}
{"ticker":"MTSN","date":"2015-11-30","pret":0.12189,"close":2.98}
{"ticker":"MTSN","date":"2015-12-01","pret":-0.01653,"close":3.1}
{"ticker":"MTSN","date":"2015-12-02","pret":0.19062,"close":3.6}
{"ticker":"MTSN","date":"2015-12-03","pret":-0.01108,"close":3.6}
{"ticker":"MTSN","date":"2015-12-04","pret":0.00278,"close":3.56}
{"ticker":"MTSN","date":"2015-12-07","pret":-0.01117,"close":3.47}
{"ticker":"MTSN","date":"2015-12-08","pret":-0.02849,"close":3.52}
{"ticker":"MTSN","date":"2015-12-09","pret":0.01149,"close":3.48}
{"ticker":"MTSN","date":"2015-12-10","pret":-0.00573,"close":3.51}
{"ticker":"MTSN","date":"2015-12-11","pret":-0.00288,"close":3.49}
{"ticker":"MTSN","date":"2015-12-14","pret":0.00288,"close":3.48}
{"ticker":"MTSN","date":"2015-12-15","pret":0.00573,"close":3.49}
{"ticker":"MTSN","date":"2015-12-16","pret":-0.00286,"close":3.5}
{"ticker":"MTSN","date":"2015-12-17"}
{"ticker":"MTSN","date":"2015-12-18","pret":0,"close":3.5}
{"ticker":"MTSN","date":"2015-12-21","pret":0.00856,"close":3.55}
{"ticker":"MTSN","date":"2015-12-22","pret":0.0169,"close":3.54}
{"ticker":"MTSN","date":"2015-12-23","pret":-0.0056,"close":3.57}
{"ticker":"MTSN","date":"2015-12-24","pret":0.00839,"close":3.57}
{"ticker":"MTSN","date":"2015-12-28","pret":-0.00839,"close":3.59}
{"ticker":"MTSN","date":"2015-12-29","pret":0.00839,"close":3.58}
{"ticker":"MTSN","date":"2015-12-30","pret":-0.00559,"close":3.56}
{"ticker":"MTSN","date":"2015-12-31","pret":-0.00844,"close":3.53}
{"ticker":"MTSN","date":"2016-01-04","pret":-0.01136,"close":3.5}
{"ticker":"MTSN","date":"2016-01-05","pret":0,"close":3.49}
{"ticker":"MTW","date":"2015-01-02","pret":-0.00359,"close":21.88}
{"ticker":"MTW","date":"2015-01-05","pret":-0.03382,"close":20.43}
{"ticker":"MTW","date":"2015-01-06","pret":-0.05054,"close":19.71}
{"ticker":"MTW","date":"2015-01-07","pret":-0.02225,"close":19.83}
{"ticker":"MTW","date":"2015-01-08","pret":0.0015,"close":20.23}
{"ticker":"MTW","date":"2015-01-09","pret":0.00845,"close":19.75}
{"ticker":"MTW","date":"2015-01-12","pret":-0.0276,"close":19.22}
{"ticker":"MTW","date":"2015-01-13","pret":-0.01487,"close":18.88}
{"ticker":"MTW","date":"2015-01-14","pret":-0.04544,"close":18.72}
{"ticker":"MTW","date":"2015-01-15","pret":0.02139,"close":17.69}
{"ticker":"MTW","date":"2015-01-16","pret":-0.07696,"close":18.42}
{"ticker":"MTW","date":"2015-01-20","pret":0.0534,"close":18.79}
{"ticker":"MTW","date":"2015-01-21","pret":0.01238,"close":18.91}
{"ticker":"MTW","date":"2015-01-22","pret":0.01803,"close":19.33}
{"ticker":"MTW","date":"2015-01-23","pret":0.00105,"close":19.25}
{"ticker":"MTW","date":"2015-01-26","pret":0.0068,"close":20.03}
{"ticker":"MTW","date":"2015-01-27","pret":0.01037,"close":19}
{"ticker":"MTW","date":"2015-01-28","pret":-0.00569,"close":19.07}
{"ticker":"MTW","date":"2015-01-29","pret":-0.01043,"close":19.24}
{"ticker":"MTW","date":"2015-01-30","pret":0.04411,"close":18.7}
{"ticker":"MTW","date":"2015-02-02","pret":-0.06103,"close":19.45}
{"ticker":"MTW","date":"2015-02-03","pret":0.04942,"close":20.29}
{"ticker":"MTW","date":"2015-02-04","pret":0.0211,"close":19.87}
{"ticker":"MTW","date":"2015-02-05","pret":-0.00498,"close":20.53}
{"ticker":"MTW","date":"2015-02-06","pret":0.03002,"close":20.54}
{"ticker":"MTW","date":"2015-02-09","pret":-0.00535,"close":21}
{"ticker":"MTW","date":"2015-02-10","pret":0.02977,"close":21.1}
{"ticker":"MTW","date":"2015-02-11","pret":-0.00617,"close":21.04}
{"ticker":"MTW","date":"2015-02-12","pret":0.01512,"close":21.52}
{"ticker":"MTW","date":"2015-02-13","pret":0.01628,"close":21.86}
{"ticker":"MTW","date":"2015-02-17","pret":0.00322,"close":21.8}
{"ticker":"MTW","date":"2015-02-18","pret":0,"close":21.73}
{"ticker":"MTW","date":"2015-02-19","pret":-0.01063,"close":21.27}
{"ticker":"MTW","date":"2015-02-20","pret":-0.01404,"close":21.86}
{"ticker":"MTW","date":"2015-02-23","pret":0.01821,"close":21.77}
{"ticker":"MTW","date":"2015-02-24","pret":0.00967,"close":21.69}
{"ticker":"MTW","date":"2015-02-25","pret":-0.0106,"close":21.89}
{"ticker":"MTW","date":"2015-02-26","pret":0.0138,"close":22.11}
{"ticker":"MTW","date":"2015-02-27","pret":0.00638,"close":22.13}
{"ticker":"MTW","date":"2015-03-02","pret":0.00317,"close":22.26}
{"ticker":"MTW","date":"2015-03-03","pret":0.00406,"close":22.54}
{"ticker":"MTW","date":"2015-03-04","pret":0.00629,"close":22.83}
{"ticker":"MTW","date":"2015-03-05","pret":0.00936,"close":22.3}
{"ticker":"MTW","date":"2015-03-06","pret":-0.02334,"close":21.3}
{"ticker":"MTW","date":"2015-03-09","pret":-0.03043,"close":20.7}
{"ticker":"MTW","date":"2015-03-10","pret":-0.04598,"close":20.05}
{"ticker":"MTW","date":"2015-03-11","pret":-0.01531,"close":20.41}
{"ticker":"MTW","date":"2015-03-12","pret":0.02846,"close":21.44}
{"ticker":"MTW","date":"2015-03-13","pret":0.0272,"close":21.41}
{"ticker":"MTW","date":"2015-03-16","pret":0.01542,"close":21.49}
{"ticker":"MTW","date":"2015-03-17","pret":-0.00791,"close":21.58}
{"ticker":"MTW","date":"2015-03-18","pret":0.0014,"close":21.99}
{"ticker":"MTW","date":"2015-03-19","pret":0.01849,"close":21.46}
{"ticker":"MTW","date":"2015-03-20","pret":0.00046,"close":21.67}
{"ticker":"MTW","date":"2015-03-23","pret":-0.00229,"close":21.47}
{"ticker":"MTW","date":"2015-03-24","pret":-0.01433,"close":20.84}
{"ticker":"MTW","date":"2015-03-25","pret":-0.02498,"close":20.69}
{"ticker":"MTW","date":"2015-03-26","pret":-0.01346,"close":20.79}
{"ticker":"MTW","date":"2015-03-27","pret":0.00145,"close":21.17}
{"ticker":"MTW","date":"2015-03-30","pret":0.03139,"close":21.76}
{"ticker":"MTW","date":"2015-03-31","pret":0.00839,"close":21.56}
{"ticker":"MTW","date":"2015-04-01","pret":0.00232,"close":21.61}
{"ticker":"MTW","date":"2015-04-02","pret":0.00046,"close":21.64}
{"ticker":"MTW","date":"2015-04-06","pret":-0.00325,"close":21.76}
{"ticker":"MTW","date":"2015-04-07","pret":0.01063,"close":21.7}
{"ticker":"MTW","date":"2015-04-08","pret":0.00184,"close":21.73}
{"ticker":"MTW","date":"2015-04-09","pret":-0.00875,"close":21.68}
{"ticker":"MTW","date":"2015-04-10","pret":0.00323,"close":21.76}
{"ticker":"MTW","date":"2015-04-13","pret":-0.00648,"close":21.69}
{"ticker":"MTW","date":"2015-04-14","pret":0.0097,"close":21.71}
{"ticker":"MTW","date":"2015-04-15","pret":0.00642,"close":22.45}
{"ticker":"MTW","date":"2015-04-16","pret":0.02035,"close":21.76}
{"ticker":"MTW","date":"2015-04-17","pret":-0.09576,"close":20.17}
{"ticker":"MTW","date":"2015-04-20","pret":-0.00444,"close":20.08}
{"ticker":"MTW","date":"2015-04-21","pret":-0.00695,"close":19.6}
{"ticker":"MTW","date":"2015-04-22","pret":-0.02625,"close":19.99}
{"ticker":"MTW","date":"2015-04-23","pret":0.01774,"close":19.96}
{"ticker":"MTW","date":"2015-04-24","pret":-0.01112,"close":19.39}
{"ticker":"MTW","date":"2015-04-27","pret":-0.01176,"close":19.67}
{"ticker":"MTW","date":"2015-04-28","pret":0.00615,"close":19.84}
{"ticker":"MTW","date":"2015-04-29","pret":0.01017,"close":19.65}
{"ticker":"MTW","date":"2015-04-30","pret":-0.01478,"close":19.73}
{"ticker":"MTW","date":"2015-05-01","pret":0.01326,"close":19.8}
{"ticker":"MTW","date":"2015-05-04","pret":0.00757,"close":19.97}
{"ticker":"MTW","date":"2015-05-05","pret":0.00301,"close":19.76}
{"ticker":"MTW","date":"2015-05-06","pret":-0.0015,"close":19.73}
{"ticker":"MTW","date":"2015-05-07","pret":-0.01263,"close":19.31}
{"ticker":"MTW","date":"2015-05-08","pret":-0.00663,"close":19.38}
{"ticker":"MTW","date":"2015-05-11","pret":-0.00719,"close":19.42}
{"ticker":"MTW","date":"2015-05-12","pret":-0.00362,"close":19.23}
{"ticker":"MTW","date":"2015-05-13","pret":-0.00052,"close":19.24}
{"ticker":"MTW","date":"2015-05-14","pret":0.00362,"close":19.7}
{"ticker":"MTW","date":"2015-05-15","pret":0.01077,"close":19.62}
{"ticker":"MTW","date":"2015-05-18","pret":0.00255,"close":19.95}
{"ticker":"MTW","date":"2015-05-19","pret":0.01214,"close":19.74}
{"ticker":"MTW","date":"2015-05-20","pret":-0.00403,"close":19.85}
{"ticker":"MTW","date":"2015-05-21","pret":0.00504,"close":20.24}
{"ticker":"MTW","date":"2015-05-22","pret":0.01347,"close":20.43}
{"ticker":"MTW","date":"2015-05-26","pret":0.00445,"close":19.77}
{"ticker":"MTW","date":"2015-05-27","pret":-0.02396,"close":19.82}
{"ticker":"MTW","date":"2015-05-28","pret":-0.00507,"close":19.09}
{"ticker":"MTW","date":"2015-05-29","pret":-0.03304,"close":18.86}
{"ticker":"MTW","date":"2015-06-01","pret":-0.00526,"close":19.3}
{"ticker":"MTW","date":"2015-06-02","pret":0.02861,"close":19.54}
{"ticker":"MTW","date":"2015-06-03","pret":0.00256,"close":19.93}
{"ticker":"MTW","date":"2015-06-04","pret":0.01018,"close":20.5}
{"ticker":"MTW","date":"2015-06-05","pret":0.03287,"close":20.25}
{"ticker":"MTW","date":"2015-06-08","pret":-0.00985,"close":20.04}
{"ticker":"MTW","date":"2015-06-09","pret":-0.00397,"close":20.14}
{"ticker":"MTW","date":"2015-06-10","pret":0.01332,"close":20.42}
{"ticker":"MTW","date":"2015-06-11","pret":0.00098,"close":20.12}
{"ticker":"MTW","date":"2015-06-12","pret":-0.01829,"close":20.05}
{"ticker":"MTW","date":"2015-06-15","pret":-0.01508,"close":19.66}
{"ticker":"MTW","date":"2015-06-16","pret":-0.00864,"close":19.63}
{"ticker":"MTW","date":"2015-06-17","pret":0.00408,"close":19.54}
{"ticker":"MTW","date":"2015-06-18","pret":-0.00153,"close":19.55}
{"ticker":"MTW","date":"2015-06-19","pret":-0.00408,"close":19.64}
{"ticker":"MTW","date":"2015-06-22","pret":0.00916,"close":19.67}
{"ticker":"MTW","date":"2015-06-23","pret":-0.0061,"close":20.15}
{"ticker":"MTW","date":"2015-06-24","pret":0.02915,"close":20.22}
{"ticker":"MTW","date":"2015-06-25","pret":-0.00248,"close":20}
{"ticker":"MTW","date":"2015-06-26","pret":-0.00698,"close":20.08}
{"ticker":"MTW","date":"2015-06-29","pret":-0.01308,"close":19.65}
{"ticker":"MTW","date":"2015-06-30","pret":0.00606,"close":19.6}
{"ticker":"MTW","date":"2015-07-01","pret":-0.00707,"close":19.42}
{"ticker":"MTW","date":"2015-07-02","pret":-0.00968,"close":19.37}
{"ticker":"MTW","date":"2015-07-06","pret":-0.02436,"close":19.03}
{"ticker":"MTW","date":"2015-07-07","pret":-0.01214,"close":19.22}
{"ticker":"MTW","date":"2015-07-08","pret":0.00899,"close":18.34}
{"ticker":"MTW","date":"2015-07-09","pret":-0.01859,"close":18.26}
{"ticker":"MTW","date":"2015-07-10","pret":-0.00862,"close":17.86}
{"ticker":"MTW","date":"2015-07-13","pret":-0.02964,"close":18.69}
{"ticker":"MTW","date":"2015-07-14","pret":0.03772,"close":18.75}
{"ticker":"MTW","date":"2015-07-15","pret":0.00107,"close":18.3}
{"ticker":"MTW","date":"2015-07-16","pret":-0.00969,"close":18.21}
{"ticker":"MTW","date":"2015-07-17","pret":-0.01143,"close":18.53}
{"ticker":"MTW","date":"2015-07-20","pret":0.01143,"close":18.49}
{"ticker":"MTW","date":"2015-07-21","pret":0.00054,"close":18.15}
{"ticker":"MTW","date":"2015-07-22","pret":-0.02132,"close":18.05}
{"ticker":"MTW","date":"2015-07-23","pret":-0.00443,"close":17.58}
{"ticker":"MTW","date":"2015-07-24","pret":-0.02472,"close":17.1}
{"ticker":"MTW","date":"2015-07-27","pret":-0.09355,"close":16.46}
{"ticker":"MTW","date":"2015-07-28","pret":0.038,"close":16.84}
{"ticker":"MTW","date":"2015-07-29","pret":0.00779,"close":17.37}
{"ticker":"MTW","date":"2015-07-30","pret":-0.04641,"close":16.97}
{"ticker":"MTW","date":"2015-07-31","pret":0.06004,"close":17.67}
{"ticker":"MTW","date":"2015-08-03","pret":0.03641,"close":17.05}
{"ticker":"MTW","date":"2015-08-04","pret":-0.03288,"close":17.01}
{"ticker":"MTW","date":"2015-08-05","pret":0.01513,"close":16.82}
{"ticker":"MTW","date":"2015-08-06","pret":-0.02753,"close":16.79}
{"ticker":"MTW","date":"2015-08-07","pret":-0.00596,"close":16.65}
{"ticker":"MTW","date":"2015-08-10","pret":0,"close":17.39}
{"ticker":"MTW","date":"2015-08-11","pret":0.02536,"close":17.61}
{"ticker":"MTW","date":"2015-08-12","pret":0.01388,"close":17.59}
{"ticker":"MTW","date":"2015-08-13","pret":-0.01914,"close":17.35}
{"ticker":"MTW","date":"2015-08-14","pret":0.01395,"close":17.22}
{"ticker":"MTW","date":"2015-08-17","pret":-0.0087,"close":17.47}
{"ticker":"MTW","date":"2015-08-18","pret":0.01446,"close":17.22}
{"ticker":"MTW","date":"2015-08-19","pret":-0.01562,"close":17.25}
{"ticker":"MTW","date":"2015-08-20","pret":-0.00292,"close":16.94}
{"ticker":"MTW","date":"2015-08-21","pret":-0.02247,"close":16.3}
{"ticker":"MTW","date":"2015-08-24","pret":-0.09465,"close":15.26}
{"ticker":"MTW","date":"2015-08-25","pret":0.05001,"close":14.95}
{"ticker":"MTW","date":"2015-08-26","pret":-0.0402,"close":15.66}
{"ticker":"MTW","date":"2015-08-27","pret":0.03392,"close":16.49}
{"ticker":"MTW","date":"2015-08-28","pret":0.03706,"close":17.03}
{"ticker":"MTW","date":"2015-08-31","pret":0.0281,"close":17.08}
{"ticker":"MTW","date":"2015-09-01","pret":-0.02025,"close":16.62}
{"ticker":"MTW","date":"2015-09-02","pret":0.01612,"close":16.77}
{"ticker":"MTW","date":"2015-09-03","pret":-0.00713,"close":16.63}
{"ticker":"MTW","date":"2015-09-04","pret":-0.02781,"close":16.49}
{"ticker":"MTW","date":"2015-09-08","pret":0.029,"close":17.1}
{"ticker":"MTW","date":"2015-09-09","pret":0.02413,"close":17.09}
{"ticker":"MTW","date":"2015-09-10","pret":0.00984,"close":16.87}
{"ticker":"MTW","date":"2015-09-11","pret":-0.03396,"close":16.63}
{"ticker":"MTW","date":"2015-09-14","pret":-0.00538,"close":16.35}
{"ticker":"MTW","date":"2015-09-15","pret":-0.01874,"close":17.03}
{"ticker":"MTW","date":"2015-09-16","pret":0.04241,"close":17.26}
{"ticker":"MTW","date":"2015-09-17","pret":-0.00999,"close":16.6}
{"ticker":"MTW","date":"2015-09-18","pret":-0.02937,"close":16.08}
{"ticker":"MTW","date":"2015-09-21","pret":-0.0209,"close":15.88}
{"ticker":"MTW","date":"2015-09-22","pret":-0.0354,"close":15.62}
{"ticker":"MTW","date":"2015-09-23","pret":0.00385,"close":15.52}
{"ticker":"MTW","date":"2015-09-24","pret":-0.02598,"close":15.4}
{"ticker":"MTW","date":"2015-09-25","pret":0.0189,"close":15.16}
{"ticker":"MTW","date":"2015-09-28","pret":-0.04085,"close":14.57}
{"ticker":"MTW","date":"2015-09-29","pret":-0.01901,"close":14.69}
{"ticker":"MTW","date":"2015-09-30","pret":0.01901,"close":15}
{"ticker":"MTW","date":"2015-10-01","pret":0.01137,"close":15.15}
{"ticker":"MTW","date":"2015-10-02","pret":-0.00801,"close":15.6}
{"ticker":"MTW","date":"2015-10-05","pret":0.05032,"close":16.47}
{"ticker":"MTW","date":"2015-10-06","pret":0.05155,"close":16.77}
{"ticker":"MTW","date":"2015-10-07","pret":0.02392,"close":16.98}
{"ticker":"MTW","date":"2015-10-08","pret":0.00118,"close":17.31}
{"ticker":"MTW","date":"2015-10-09","pret":0.03024,"close":17.36}
{"ticker":"MTW","date":"2015-10-12","pret":-0.00574,"close":17.19}
{"ticker":"MTW","date":"2015-10-13","pret":-0.02272,"close":16.85}
{"ticker":"MTW","date":"2015-10-14","pret":-0.00769,"close":16.36}
{"ticker":"MTW","date":"2015-10-15","pret":-0.18684,"close":15.07}
{"ticker":"MTW","date":"2015-10-16","pret":0.06847,"close":15.18}
{"ticker":"MTW","date":"2015-10-19","pret":0.00134,"close":14.64}
{"ticker":"MTW","date":"2015-10-20","pret":-0.03119,"close":14.77}
{"ticker":"MTW","date":"2015-10-21","pret":0.00138,"close":14.52}
{"ticker":"MTW","date":"2015-10-22","pret":0.00275,"close":15.11}
{"ticker":"MTW","date":"2015-10-23","pret":0.04362,"close":15.13}
{"ticker":"MTW","date":"2015-10-26","pret":-0.00659,"close":15.38}
{"ticker":"MTW","date":"2015-10-27","pret":-0.00066,"close":14.7}
{"ticker":"MTW","date":"2015-10-28","pret":-0.03021,"close":14.9}
{"ticker":"MTW","date":"2015-10-29","pret":0.0122,"close":14.89}
{"ticker":"MTW","date":"2015-10-30","pret":0.00671,"close":15.3}
{"ticker":"MTW","date":"2015-11-02","pret":0.01724,"close":15.72}
{"ticker":"MTW","date":"2015-11-03","pret":0.02788,"close":16.14}
{"ticker":"MTW","date":"2015-11-04","pret":0.02899,"close":15.77}
{"ticker":"MTW","date":"2015-11-05","pret":-0.02388,"close":15.62}
{"ticker":"MTW","date":"2015-11-06","pret":-0.01023,"close":16.16}
{"ticker":"MTW","date":"2015-11-09","pret":0.03536,"close":15.78}
{"ticker":"MTW","date":"2015-11-10","pret":-0.0264,"close":15.95}
{"ticker":"MTW","date":"2015-11-11","pret":0.0158,"close":15.99}
{"ticker":"MTW","date":"2015-11-12","pret":-0.01644,"close":15.15}
{"ticker":"MTW","date":"2015-11-13","pret":-0.02844,"close":15.56}
{"ticker":"MTW","date":"2015-11-16","pret":0.01626,"close":15.52}
{"ticker":"MTW","date":"2015-11-17","pret":0.00064,"close":15.51}
{"ticker":"MTW","date":"2015-11-18","pret":0.00771,"close":15.55}
{"ticker":"MTW","date":"2015-11-19","pret":-0.01158,"close":15.89}
{"ticker":"MTW","date":"2015-11-20","pret":0.03185,"close":16.33}
{"ticker":"MTW","date":"2015-11-23","pret":0.01986,"close":16.08}
{"ticker":"MTW","date":"2015-11-24","pret":-0.01736,"close":16.41}
{"ticker":"MTW","date":"2015-11-25","pret":0.03079,"close":16.85}
{"ticker":"MTW","date":"2015-11-26"}
{"ticker":"MTW","date":"2015-11-27","pret":0.01385,"close":16.63}
{"ticker":"MTW","date":"2015-11-30","pret":-0.0012,"close":16.9}
{"ticker":"MTW","date":"2015-12-01","pret":0.00538,"close":17.04}
{"ticker":"MTW","date":"2015-12-02","pret":0.00771,"close":17.21}
{"ticker":"MTW","date":"2015-12-03","pret":0.01583,"close":16.52}
{"ticker":"MTW","date":"2015-12-04","pret":-0.044,"close":16.33}
{"ticker":"MTW","date":"2015-12-07","pret":-0.01655,"close":15.94}
{"ticker":"MTW","date":"2015-12-08","pret":-0.03779,"close":15.3}
{"ticker":"MTW","date":"2015-12-09","pret":-0.01944,"close":15.14}
{"ticker":"MTW","date":"2015-12-10","pret":-0.01318,"close":15.16}
{"ticker":"MTW","date":"2015-12-11","pret":-0.00532,"close":14.68}
{"ticker":"MTW","date":"2015-12-14","pret":-0.02566,"close":14.58}
{"ticker":"MTW","date":"2015-12-15","pret":0.00137,"close":14.31}
{"ticker":"MTW","date":"2015-12-16","pret":-0.0235,"close":14.79}
{"ticker":"MTW","date":"2015-12-17"}
{"ticker":"MTW","date":"2015-12-18","pret":0.00558,"close":14.15}
{"ticker":"MTW","date":"2015-12-21","pret":0.00208,"close":14.35}
{"ticker":"MTW","date":"2015-12-22","pret":0.00623,"close":14.8}
{"ticker":"MTW","date":"2015-12-23","pret":0.03523,"close":15.37}
{"ticker":"MTW","date":"2015-12-24","pret":0.02368,"close":15.41}
{"ticker":"MTW","date":"2015-12-28","pret":-0.00391,"close":14.83}
{"ticker":"MTW","date":"2015-12-29","pret":-0.01911,"close":15.14}
{"ticker":"MTW","date":"2015-12-30","pret":0.00465,"close":15.25}
{"ticker":"MTW","date":"2015-12-31","pret":-0.00132,"close":15.35}
{"ticker":"MTW","date":"2016-01-04","pret":0.03454,"close":15.66}
{"ticker":"MTW","date":"2016-01-05","pret":0.00702,"close":15.39}
{"ticker":"MTX","date":"2015-01-02","pret":-0.02156,"close":68.33}
{"ticker":"MTX","date":"2015-01-05","pret":-0.03101,"close":64.39}
{"ticker":"MTX","date":"2015-01-06","pret":-0.04429,"close":62.22}
{"ticker":"MTX","date":"2015-01-07","pret":-0.02917,"close":63.08}
{"ticker":"MTX","date":"2015-01-08","pret":0.01516,"close":65.86}
{"ticker":"MTX","date":"2015-01-09","pret":0.03208,"close":63.92}
{"ticker":"MTX","date":"2015-01-12","pret":-0.02942,"close":62.56}
{"ticker":"MTX","date":"2015-01-13","pret":-0.01449,"close":61.74}
{"ticker":"MTX","date":"2015-01-14","pret":-0.03667,"close":60.98}
{"ticker":"MTX","date":"2015-01-15","pret":0.00361,"close":59.23}
{"ticker":"MTX","date":"2015-01-16","pret":-0.03588,"close":61.14}
{"ticker":"MTX","date":"2015-01-20","pret":0.03817,"close":60.18}
{"ticker":"MTX","date":"2015-01-21","pret":-0.02149,"close":60.61}
{"ticker":"MTX","date":"2015-01-22","pret":0.02394,"close":61.94}
{"ticker":"MTX","date":"2015-01-23","pret":0.00845,"close":61.49}
{"ticker":"MTX","date":"2015-01-26","pret":-0.00861,"close":62.14}
{"ticker":"MTX","date":"2015-01-27","pret":0,"close":61.53}
{"ticker":"MTX","date":"2015-01-28","pret":0.0112,"close":60.32}
{"ticker":"MTX","date":"2015-01-29","pret":-0.02715,"close":59}
{"ticker":"MTX","date":"2015-01-30","pret":0.00859,"close":65.33}
{"ticker":"MTX","date":"2015-02-02","pret":0.07167,"close":64.67}
{"ticker":"MTX","date":"2015-02-03","pret":-0.0066,"close":66.21}
{"ticker":"MTX","date":"2015-02-04","pret":0.00859,"close":63.11}
{"ticker":"MTX","date":"2015-02-05","pret":-0.0296,"close":66.31}
{"ticker":"MTX","date":"2015-02-06","pret":0.0431,"close":66.84}
{"ticker":"MTX","date":"2015-02-09","pret":0.00646,"close":68.16}
{"ticker":"MTX","date":"2015-02-10","pret":0.02221,"close":68.96}
{"ticker":"MTX","date":"2015-02-11","pret":0.00511,"close":69.47}
{"ticker":"MTX","date":"2015-02-12","pret":0.01947,"close":71.04}
{"ticker":"MTX","date":"2015-02-13","pret":0.01728,"close":71.19}
{"ticker":"MTX","date":"2015-02-17","pret":-0.0062,"close":70.81}
{"ticker":"MTX","date":"2015-02-18","pret":-0.00837,"close":71.55}
{"ticker":"MTX","date":"2015-02-19","pret":0.01091,"close":71.54}
{"ticker":"MTX","date":"2015-02-20","pret":0.00506,"close":72.67}
{"ticker":"MTX","date":"2015-02-23","pret":0.01226,"close":72.6}
{"ticker":"MTX","date":"2015-02-24","pret":0.00401,"close":72.86}
{"ticker":"MTX","date":"2015-02-25","pret":0.00537,"close":72.35}
{"ticker":"MTX","date":"2015-02-26","pret":-0.01423,"close":72.65}
{"ticker":"MTX","date":"2015-02-27","pret":0.01368,"close":73.23}
{"ticker":"MTX","date":"2015-03-02","pret":0.00861,"close":74.74}
{"ticker":"MTX","date":"2015-03-03","pret":0.00854,"close":71.93}
{"ticker":"MTX","date":"2015-03-04","pret":-0.03502,"close":71.11}
{"ticker":"MTX","date":"2015-03-05","pret":-0.00378,"close":70.22}
{"ticker":"MTX","date":"2015-03-06","pret":-0.025,"close":68.71}
{"ticker":"MTX","date":"2015-03-09","pret":-0.0078,"close":70.13}
{"ticker":"MTX","date":"2015-03-10","pret":0.00448,"close":68.9}
{"ticker":"MTX","date":"2015-03-11","pret":-0.00564,"close":69.46}
{"ticker":"MTX","date":"2015-03-12","pret":0.01412,"close":71.31}
{"ticker":"MTX","date":"2015-03-13","pret":0.01604,"close":69.91}
{"ticker":"MTX","date":"2015-03-16","pret":-0.0149,"close":70.73}
{"ticker":"MTX","date":"2015-03-17","pret":0.00342,"close":70.88}
{"ticker":"MTX","date":"2015-03-18","pret":0.00256,"close":70.71}
{"ticker":"MTX","date":"2015-03-19","pret":-0.00185,"close":69.91}
{"ticker":"MTX","date":"2015-03-20","pret":0.00327,"close":71.38}
{"ticker":"MTX","date":"2015-03-23","pret":0.01269,"close":71.62}
{"ticker":"MTX","date":"2015-03-24","pret":0.00489,"close":71.16}
{"ticker":"MTX","date":"2015-03-25","pret":-0.00475,"close":71.88}
{"ticker":"MTX","date":"2015-03-26","pret":0.00587,"close":72.24}
{"ticker":"MTX","date":"2015-03-27","pret":0.00528,"close":70.65}
{"ticker":"MTX","date":"2015-03-30","pret":-0.01423,"close":71.68}
{"ticker":"MTX","date":"2015-03-31","pret":0.00574,"close":73.1}
{"ticker":"MTX","date":"2015-04-01","pret":0.01415,"close":73.38}
{"ticker":"MTX","date":"2015-04-02","pret":0.00987,"close":73.27}
{"ticker":"MTX","date":"2015-04-06","pret":-0.00506,"close":74.21}
{"ticker":"MTX","date":"2015-04-07","pret":0.0151,"close":72.8}
{"ticker":"MTX","date":"2015-04-08","pret":-0.01826,"close":73.09}
{"ticker":"MTX","date":"2015-04-09","pret":0.00275,"close":72.77}
{"ticker":"MTX","date":"2015-04-10","pret":0.00383,"close":72.91}
{"ticker":"MTX","date":"2015-04-13","pret":-0.00754,"close":71.81}
{"ticker":"MTX","date":"2015-04-14","pret":-0.01414,"close":71.81}
{"ticker":"MTX","date":"2015-04-15","pret":0.00779,"close":72.47}
{"ticker":"MTX","date":"2015-04-16","pret":0.0018,"close":71.02}
{"ticker":"MTX","date":"2015-04-17","pret":-0.02591,"close":69.53}
{"ticker":"MTX","date":"2015-04-20","pret":-0.00669,"close":71.2}
{"ticker":"MTX","date":"2015-04-21","pret":0.02246,"close":70.18}
{"ticker":"MTX","date":"2015-04-22","pret":-0.02217,"close":68.84}
{"ticker":"MTX","date":"2015-04-23","pret":-0.02166,"close":70.51}
{"ticker":"MTX","date":"2015-04-24","pret":0.0265,"close":69.37}
{"ticker":"MTX","date":"2015-04-27","pret":-0.0037,"close":70.24}
{"ticker":"MTX","date":"2015-04-28","pret":0.00299,"close":71.48}
{"ticker":"MTX","date":"2015-04-29","pret":0.01103,"close":70.08}
{"ticker":"MTX","date":"2015-04-30","pret":-0.01717,"close":67.73}
{"ticker":"MTX","date":"2015-05-01","pret":-0.02963,"close":68.28}
{"ticker":"MTX","date":"2015-05-04","pret":0.00983,"close":68.21}
{"ticker":"MTX","date":"2015-05-05","pret":-0.00439,"close":66.94}
{"ticker":"MTX","date":"2015-05-06","pret":-0.01002,"close":67.88}
{"ticker":"MTX","date":"2015-05-07","pret":0.00015,"close":68.36}
{"ticker":"MTX","date":"2015-05-08","pret":0.02457,"close":69.45}
{"ticker":"MTX","date":"2015-05-11","pret":-0.00043,"close":69.13}
{"ticker":"MTX","date":"2015-05-12","pret":-0.0074,"close":67.64}
{"ticker":"MTX","date":"2015-05-13","pret":-0.00907,"close":67.96}
{"ticker":"MTX","date":"2015-05-14","pret":0.00557,"close":69.54}
{"ticker":"MTX","date":"2015-05-15","pret":0.01104,"close":67.54}
{"ticker":"MTX","date":"2015-05-18","pret":-0.02903,"close":68.34}
{"ticker":"MTX","date":"2015-05-19","pret":0.01915,"close":68.13}
{"ticker":"MTX","date":"2015-05-20","pret":-0.00542,"close":68.2}
{"ticker":"MTX","date":"2015-05-21","pret":-0.00103,"close":68.55}
{"ticker":"MTX","date":"2015-05-22","pret":0,"close":67.6}
{"ticker":"MTX","date":"2015-05-26","pret":-0.01212,"close":66.49}
{"ticker":"MTX","date":"2015-05-27","pret":-0.00761,"close":67.89}
{"ticker":"MTX","date":"2015-05-28","pret":0.0159,"close":67.59}
{"ticker":"MTX","date":"2015-05-29","pret":-0.00666,"close":67.31}
{"ticker":"MTX","date":"2015-06-01","pret":0.00415,"close":67.76}
{"ticker":"MTX","date":"2015-06-02","pret":-0.00178,"close":68.62}
{"ticker":"MTX","date":"2015-06-03","pret":0.02037,"close":69.98}
{"ticker":"MTX","date":"2015-06-04","pret":0.00521,"close":68.73}
{"ticker":"MTX","date":"2015-06-05","pret":-0.0103,"close":69.91}
{"ticker":"MTX","date":"2015-06-08","pret":0.01577,"close":68.78}
{"ticker":"MTX","date":"2015-06-09","pret":-0.01359,"close":69.12}
{"ticker":"MTX","date":"2015-06-10","pret":0.01416,"close":70.89}
{"ticker":"MTX","date":"2015-06-11","pret":0.01778,"close":70.32}
{"ticker":"MTX","date":"2015-06-12","pret":-0.01177,"close":70.14}
{"ticker":"MTX","date":"2015-06-15","pret":-0.01104,"close":68.54}
{"ticker":"MTX","date":"2015-06-16","pret":-0.01438,"close":70.2}
{"ticker":"MTX","date":"2015-06-17","pret":0.0304,"close":68.21}
{"ticker":"MTX","date":"2015-06-18","pret":-0.0266,"close":69.1}
{"ticker":"MTX","date":"2015-06-19","pret":0.00364,"close":68.79}
{"ticker":"MTX","date":"2015-06-22","pret":0.00882,"close":68.35}
{"ticker":"MTX","date":"2015-06-23","pret":-0.01713,"close":68.44}
{"ticker":"MTX","date":"2015-06-24","pret":-0.00308,"close":67.76}
{"ticker":"MTX","date":"2015-06-25","pret":-0.00279,"close":67.94}
{"ticker":"MTX","date":"2015-06-26","pret":0.005,"close":69.02}
{"ticker":"MTX","date":"2015-06-29","pret":-0.00029,"close":66.74}
{"ticker":"MTX","date":"2015-06-30","pret":-0.01046,"close":68.13}
{"ticker":"MTX","date":"2015-07-01","pret":0.0131,"close":68.15}
{"ticker":"MTX","date":"2015-07-02","pret":-0.00102,"close":67.84}
{"ticker":"MTX","date":"2015-07-06","pret":-0.0072,"close":67.04}
{"ticker":"MTX","date":"2015-07-07","pret":-0.01246,"close":67.18}
{"ticker":"MTX","date":"2015-07-08","pret":-0.01126,"close":64.72}
{"ticker":"MTX","date":"2015-07-09","pret":-0.00818,"close":64.27}
{"ticker":"MTX","date":"2015-07-10","pret":-0.01071,"close":64.41}
{"ticker":"MTX","date":"2015-07-13","pret":0.00123,"close":65.28}
{"ticker":"MTX","date":"2015-07-14","pret":0.00322,"close":65.86}
{"ticker":"MTX","date":"2015-07-15","pret":0.00991,"close":65.08}
{"ticker":"MTX","date":"2015-07-16","pret":-0.00624,"close":64.08}
{"ticker":"MTX","date":"2015-07-17","pret":-0.0255,"close":64.1}
{"ticker":"MTX","date":"2015-07-20","pret":0.00297,"close":64.8}
{"ticker":"MTX","date":"2015-07-21","pret":0.01395,"close":64.45}
{"ticker":"MTX","date":"2015-07-22","pret":-0.01473,"close":64.05}
{"ticker":"MTX","date":"2015-07-23","pret":0.00296,"close":63.35}
{"ticker":"MTX","date":"2015-07-24","pret":-0.0214,"close":61.52}
{"ticker":"MTX","date":"2015-07-27","pret":-0.02562,"close":61.36}
{"ticker":"MTX","date":"2015-07-28","pret":0.00667,"close":63.9}
{"ticker":"MTX","date":"2015-07-29","pret":0.03833,"close":64.67}
{"ticker":"MTX","date":"2015-07-30","pret":0.00452,"close":64.6}
{"ticker":"MTX","date":"2015-07-31","pret":0.00851,"close":64.75}
{"ticker":"MTX","date":"2015-08-03","pret":-0.00046,"close":63.61}
{"ticker":"MTX","date":"2015-08-04","pret":-0.02165,"close":63.52}
{"ticker":"MTX","date":"2015-08-05","pret":0.00831,"close":64.08}
{"ticker":"MTX","date":"2015-08-06","pret":-0.00109,"close":63.32}
{"ticker":"MTX","date":"2015-08-07","pret":-0.06424,"close":60.6}
{"ticker":"MTX","date":"2015-08-10","pret":0.01242,"close":60.84}
{"ticker":"MTX","date":"2015-08-11","pret":-0.00843,"close":61.02}
{"ticker":"MTX","date":"2015-08-12","pret":0.00563,"close":59.99}
{"ticker":"MTX","date":"2015-08-13","pret":-0.00796,"close":60}
{"ticker":"MTX","date":"2015-08-14","pret":-0.00601,"close":59.48}
{"ticker":"MTX","date":"2015-08-17","pret":-0.01026,"close":59.72}
{"ticker":"MTX","date":"2015-08-18","pret":0.00405,"close":57.35}
{"ticker":"MTX","date":"2015-08-19","pret":-0.04726,"close":56.31}
{"ticker":"MTX","date":"2015-08-20","pret":-0.01638,"close":54.93}
{"ticker":"MTX","date":"2015-08-21","pret":-0.04874,"close":50.34}
{"ticker":"MTX","date":"2015-08-24","pret":-0.11072,"close":47.81}
{"ticker":"MTX","date":"2015-08-25","pret":0.03862,"close":46.69}
{"ticker":"MTX","date":"2015-08-26","pret":-0.03232,"close":49.37}
{"ticker":"MTX","date":"2015-08-27","pret":0.07029,"close":53.03}
{"ticker":"MTX","date":"2015-08-28","pret":0.03149,"close":53.77}
{"ticker":"MTX","date":"2015-08-31","pret":0.00791,"close":53.79}
{"ticker":"MTX","date":"2015-09-01","pret":-0.01169,"close":51.81}
{"ticker":"MTX","date":"2015-09-02","pret":-0.00057,"close":52.44}
{"ticker":"MTX","date":"2015-09-03","pret":-0.00304,"close":52.45}
{"ticker":"MTX","date":"2015-09-04","pret":-0.01728,"close":50.43}
{"ticker":"MTX","date":"2015-09-08","pret":-0.00973,"close":51.4}
{"ticker":"MTX","date":"2015-09-09","pret":0.01707,"close":50.83}
{"ticker":"MTX","date":"2015-09-10","pret":-0.02374,"close":51.26}
{"ticker":"MTX","date":"2015-09-11","pret":0.00589,"close":51.17}
{"ticker":"MTX","date":"2015-09-14","pret":0.00176,"close":50.37}
{"ticker":"MTX","date":"2015-09-15","pret":-0.01239,"close":50.85}
{"ticker":"MTX","date":"2015-09-16","pret":0.00454,"close":52.92}
{"ticker":"MTX","date":"2015-09-17","pret":0.046,"close":52.41}
{"ticker":"MTX","date":"2015-09-18","pret":-0.01516,"close":52.59}
{"ticker":"MTX","date":"2015-09-21","pret":0.01215,"close":52.25}
{"ticker":"MTX","date":"2015-09-22","pret":-0.02929,"close":51.7}
{"ticker":"MTX","date":"2015-09-23","pret":0.00581,"close":50.38}
{"ticker":"MTX","date":"2015-09-24","pret":-0.0396,"close":49.99}
{"ticker":"MTX","date":"2015-09-25","pret":0.01931,"close":50.31}
{"ticker":"MTX","date":"2015-09-28","pret":-0.0179,"close":48.44}
{"ticker":"MTX","date":"2015-09-29","pret":-0.02788,"close":48.3}
{"ticker":"MTX","date":"2015-09-30","pret":0.00617,"close":48.16}
{"ticker":"MTX","date":"2015-10-01","pret":-0.00741,"close":48.45}
{"ticker":"MTX","date":"2015-10-02","pret":-0.01478,"close":49.53}
{"ticker":"MTX","date":"2015-10-05","pret":0.0475,"close":50.96}
{"ticker":"MTX","date":"2015-10-06","pret":0.02,"close":51.69}
{"ticker":"MTX","date":"2015-10-07","pret":0.02095,"close":53.13}
{"ticker":"MTX","date":"2015-10-08","pret":0.02183,"close":55.54}
{"ticker":"MTX","date":"2015-10-09","pret":0.04175,"close":56.6}
{"ticker":"MTX","date":"2015-10-12","pret":0.01856,"close":56.61}
{"ticker":"MTX","date":"2015-10-13","pret":0.0109,"close":56.94}
{"ticker":"MTX","date":"2015-10-14","pret":-0.00386,"close":57.02}
{"ticker":"MTX","date":"2015-10-15","pret":0.00508,"close":57.99}
{"ticker":"MTX","date":"2015-10-16","pret":0.01749,"close":57.8}
{"ticker":"MTX","date":"2015-10-19","pret":-0.01714,"close":58.41}
{"ticker":"MTX","date":"2015-10-20","pret":0.01577,"close":59.07}
{"ticker":"MTX","date":"2015-10-21","pret":0.01552,"close":57.13}
{"ticker":"MTX","date":"2015-10-22","pret":-0.02121,"close":59.11}
{"ticker":"MTX","date":"2015-10-23","pret":0.04131,"close":61.47}
{"ticker":"MTX","date":"2015-10-26","pret":0.01547,"close":61.42}
{"ticker":"MTX","date":"2015-10-27","pret":-0.00458,"close":59.15}
{"ticker":"MTX","date":"2015-10-28","pret":-0.0293,"close":60.29}
{"ticker":"MTX","date":"2015-10-29","pret":0.01692,"close":59.39}
{"ticker":"MTX","date":"2015-10-30","pret":-0.01422,"close":58.94}
{"ticker":"MTX","date":"2015-11-02","pret":-0.00846,"close":59.62}
{"ticker":"MTX","date":"2015-11-03","pret":0.01216,"close":60.24}
{"ticker":"MTX","date":"2015-11-04","pret":0.01516,"close":59.96}
{"ticker":"MTX","date":"2015-11-05","pret":-0.01181,"close":60.17}
{"ticker":"MTX","date":"2015-11-06","pret":0.0005,"close":61.8}
{"ticker":"MTX","date":"2015-11-09","pret":0.02884,"close":61.08}
{"ticker":"MTX","date":"2015-11-10","pret":-0.00898,"close":60.93}
{"ticker":"MTX","date":"2015-11-11","pret":0.00262,"close":60.73}
{"ticker":"MTX","date":"2015-11-12","pret":-0.01865,"close":58.97}
{"ticker":"MTX","date":"2015-11-13","pret":-0.02377,"close":59.42}
{"ticker":"MTX","date":"2015-11-16","pret":0.01069,"close":60.16}
{"ticker":"MTX","date":"2015-11-17","pret":0.01408,"close":59.37}
{"ticker":"MTX","date":"2015-11-18","pret":-0.00718,"close":60.9}
{"ticker":"MTX","date":"2015-11-19","pret":0.01481,"close":60.06}
{"ticker":"MTX","date":"2015-11-20","pret":-0.00265,"close":59.93}
{"ticker":"MTX","date":"2015-11-23","pret":-0.01065,"close":59.86}
{"ticker":"MTX","date":"2015-11-24","pret":-0.00168,"close":61.51}
{"ticker":"MTX","date":"2015-11-25","pret":0.02696,"close":61.09}
{"ticker":"MTX","date":"2015-11-26"}
{"ticker":"MTX","date":"2015-11-27","pret":-0.00491,"close":60.53}
{"ticker":"MTX","date":"2015-11-30","pret":-0.00345,"close":61.54}
{"ticker":"MTX","date":"2015-12-01","pret":0.01357,"close":61.61}
{"ticker":"MTX","date":"2015-12-02","pret":-0.00358,"close":60.1}
{"ticker":"MTX","date":"2015-12-03","pret":-0.01543,"close":58.97}
{"ticker":"MTX","date":"2015-12-04","pret":-0.02462,"close":59.96}
{"ticker":"MTX","date":"2015-12-07","pret":0.00777,"close":57.46}
{"ticker":"MTX","date":"2015-12-08","pret":-0.0518,"close":56.38}
{"ticker":"MTX","date":"2015-12-09","pret":0.00495,"close":56.62}
{"ticker":"MTX","date":"2015-12-10","pret":-0.00424,"close":56.43}
{"ticker":"MTX","date":"2015-12-11","pret":-0.01913,"close":53.8}
{"ticker":"MTX","date":"2015-12-14","pret":-0.03154,"close":52.05}
{"ticker":"MTX","date":"2015-12-15","pret":-0.0188,"close":50.63}
{"ticker":"MTX","date":"2015-12-16","pret":-0.03536,"close":49.51}
{"ticker":"MTX","date":"2015-12-17"}
{"ticker":"MTX","date":"2015-12-18","pret":-0.07343,"close":45.92}
{"ticker":"MTX","date":"2015-12-21","pret":-0.02269,"close":45.69}
{"ticker":"MTX","date":"2015-12-22","pret":-0.00652,"close":45.35}
{"ticker":"MTX","date":"2015-12-23","pret":-0.00218,"close":47.11}
{"ticker":"MTX","date":"2015-12-24","pret":0.02927,"close":46.79}
{"ticker":"MTX","date":"2015-12-28","pret":-0.01496,"close":46.89}
{"ticker":"MTX","date":"2015-12-29","pret":0.01071,"close":46.61}
{"ticker":"MTX","date":"2015-12-30","pret":-0.01351,"close":45.64}
{"ticker":"MTX","date":"2015-12-31","pret":-0.0205,"close":45.86}
{"ticker":"MTX","date":"2016-01-04","pret":-0.00508,"close":43.4}
{"ticker":"MTX","date":"2016-01-05","pret":-0.03608,"close":42.89}
{"ticker":"MTZ","date":"2015-01-02","pret":0.00044,"close":21.7}
{"ticker":"MTZ","date":"2015-01-05","pret":-0.05287,"close":21.27}
{"ticker":"MTZ","date":"2015-01-06","pret":-0.00698,"close":20.7}
{"ticker":"MTZ","date":"2015-01-07","pret":-0.02078,"close":20.65}
{"ticker":"MTZ","date":"2015-01-08","pret":0.00286,"close":20.92}
{"ticker":"MTZ","date":"2015-01-09","pret":-0.01293,"close":20.65}
{"ticker":"MTZ","date":"2015-01-12","pret":-0.01066,"close":19.83}
{"ticker":"MTZ","date":"2015-01-13","pret":-0.01868,"close":19.49}
{"ticker":"MTZ","date":"2015-01-14","pret":-0.05456,"close":19.12}
{"ticker":"MTZ","date":"2015-01-15","pret":0.01457,"close":18.86}
{"ticker":"MTZ","date":"2015-01-16","pret":-0.03202,"close":18.49}
{"ticker":"MTZ","date":"2015-01-20","pret":-0.01342,"close":18.34}
{"ticker":"MTZ","date":"2015-01-21","pret":-0.01032,"close":18.77}
{"ticker":"MTZ","date":"2015-01-22","pret":0.03646,"close":18.65}
{"ticker":"MTZ","date":"2015-01-23","pret":-0.0186,"close":19.05}
{"ticker":"MTZ","date":"2015-01-26","pret":0.02176,"close":19.64}
{"ticker":"MTZ","date":"2015-01-27","pret":0.00732,"close":19.54}
{"ticker":"MTZ","date":"2015-01-28","pret":0.02369,"close":18.64}
{"ticker":"MTZ","date":"2015-01-29","pret":-0.04795,"close":18.67}
{"ticker":"MTZ","date":"2015-01-30","pret":-0.01615,"close":18.52}
{"ticker":"MTZ","date":"2015-02-02","pret":0.01454,"close":19.52}
{"ticker":"MTZ","date":"2015-02-03","pret":0.05817,"close":20.2}
{"ticker":"MTZ","date":"2015-02-04","pret":0.00754,"close":19.61}
{"ticker":"MTZ","date":"2015-02-05","pret":-0.01007,"close":20.22}
{"ticker":"MTZ","date":"2015-02-06","pret":0.02892,"close":20.87}
{"ticker":"MTZ","date":"2015-02-09","pret":0.02139,"close":20.71}
{"ticker":"MTZ","date":"2015-02-10","pret":0.00528,"close":20.3}
{"ticker":"MTZ","date":"2015-02-11","pret":-0.03804,"close":20.02}
{"ticker":"MTZ","date":"2015-02-12","pret":0.00891,"close":20.22}
{"ticker":"MTZ","date":"2015-02-13","pret":-0.00099,"close":20.75}
{"ticker":"MTZ","date":"2015-02-17","pret":0.01953,"close":20.64}
{"ticker":"MTZ","date":"2015-02-18","pret":-0.00874,"close":20.74}
{"ticker":"MTZ","date":"2015-02-19","pret":0.00146,"close":20.57}
{"ticker":"MTZ","date":"2015-02-20","pret":0.00049,"close":20.64}
{"ticker":"MTZ","date":"2015-02-23","pret":-0.00341,"close":20.24}
{"ticker":"MTZ","date":"2015-02-24","pret":-0.00932,"close":20.29}
{"ticker":"MTZ","date":"2015-02-25","pret":0.00639,"close":20.73}
{"ticker":"MTZ","date":"2015-02-26","pret":0.01604,"close":20.53}
{"ticker":"MTZ","date":"2015-02-27","pret":0.05898,"close":22.07}
{"ticker":"MTZ","date":"2015-03-02","pret":-0.0216,"close":21.97}
{"ticker":"MTZ","date":"2015-03-03","pret":0.00925,"close":21.34}
{"ticker":"MTZ","date":"2015-03-04","pret":-0.01999,"close":20.98}
{"ticker":"MTZ","date":"2015-03-05","pret":-0.01086,"close":21.43}
{"ticker":"MTZ","date":"2015-03-06","pret":0.00709,"close":20.06}
{"ticker":"MTZ","date":"2015-03-09","pret":-0.05422,"close":20.49}
{"ticker":"MTZ","date":"2015-03-10","pret":0.00397,"close":19.86}
{"ticker":"MTZ","date":"2015-03-11","pret":-0.018,"close":20.21}
{"ticker":"MTZ","date":"2015-03-12","pret":0.03031,"close":20.25}
{"ticker":"MTZ","date":"2015-03-13","pret":-0.0143,"close":19.74}
{"ticker":"MTZ","date":"2015-03-16","pret":-0.02108,"close":19.6}
{"ticker":"MTZ","date":"2015-03-17","pret":-0.01688,"close":19.7}
{"ticker":"MTZ","date":"2015-03-18","pret":0.00566,"close":17.82}
{"ticker":"MTZ","date":"2015-03-19","pret":-0.09122,"close":18.27}
{"ticker":"MTZ","date":"2015-03-20","pret":0.03424,"close":19.03}
{"ticker":"MTZ","date":"2015-03-23","pret":0.03048,"close":19.85}
{"ticker":"MTZ","date":"2015-03-24","pret":0.04429,"close":20.1}
{"ticker":"MTZ","date":"2015-03-25","pret":0.01698,"close":19.86}
{"ticker":"MTZ","date":"2015-03-26","pret":-0.01749,"close":19.71}
{"ticker":"MTZ","date":"2015-03-27","pret":-0.0086,"close":19.4}
{"ticker":"MTZ","date":"2015-03-30","pret":-0.01382,"close":20.3}
{"ticker":"MTZ","date":"2015-03-31","pret":0.03495,"close":19.3}
{"ticker":"MTZ","date":"2015-04-01","pret":-0.04012,"close":18.73}
{"ticker":"MTZ","date":"2015-04-02","pret":-0.02891,"close":19.49}
{"ticker":"MTZ","date":"2015-04-06","pret":0.03614,"close":19.89}
{"ticker":"MTZ","date":"2015-04-07","pret":0.02188,"close":19.88}
{"ticker":"MTZ","date":"2015-04-08","pret":0.00602,"close":19.32}
{"ticker":"MTZ","date":"2015-04-09","pret":-0.03048,"close":19.17}
{"ticker":"MTZ","date":"2015-04-10","pret":-0.00881,"close":18.81}
{"ticker":"MTZ","date":"2015-04-13","pret":-0.01838,"close":18.9}
{"ticker":"MTZ","date":"2015-04-14","pret":0.00476,"close":18.91}
{"ticker":"MTZ","date":"2015-04-15","pret":0.00158,"close":20.13}
{"ticker":"MTZ","date":"2015-04-16","pret":0.05182,"close":19.44}
{"ticker":"MTZ","date":"2015-04-17","pret":-0.04239,"close":18.82}
{"ticker":"MTZ","date":"2015-04-20","pret":-0.01154,"close":18.39}
{"ticker":"MTZ","date":"2015-04-21","pret":-0.02457,"close":18.2}
{"ticker":"MTZ","date":"2015-04-22","pret":-0.01856,"close":17.89}
{"ticker":"MTZ","date":"2015-04-23","pret":-0.01667,"close":17.75}
{"ticker":"MTZ","date":"2015-04-24","pret":-0.00674,"close":17.88}
{"ticker":"MTZ","date":"2015-04-27","pret":0.01567,"close":18.14}
{"ticker":"MTZ","date":"2015-04-28","pret":0.00774,"close":18.48}
{"ticker":"MTZ","date":"2015-04-29","pret":0.01259,"close":18.56}
{"ticker":"MTZ","date":"2015-04-30","pret":0.00488,"close":17.94}
{"ticker":"MTZ","date":"2015-05-01","pret":-0.02967,"close":18.08}
{"ticker":"MTZ","date":"2015-05-04","pret":0.01109,"close":18.18}
{"ticker":"MTZ","date":"2015-05-05","pret":0.00165,"close":18.09}
{"ticker":"MTZ","date":"2015-05-06","pret":0.00549,"close":18.16}
{"ticker":"MTZ","date":"2015-05-07","pret":-0.00991,"close":18.07}
{"ticker":"MTZ","date":"2015-05-08","pret":0.01045,"close":18.52}
{"ticker":"MTZ","date":"2015-05-11","pret":0.00382,"close":18.45}
{"ticker":"MTZ","date":"2015-05-12","pret":-0.06534,"close":16.19}
{"ticker":"MTZ","date":"2015-05-13","pret":-0.05935,"close":16.96}
{"ticker":"MTZ","date":"2015-05-14","pret":0.05058,"close":17.11}
{"ticker":"MTZ","date":"2015-05-15","pret":0.00117,"close":16.84}
{"ticker":"MTZ","date":"2015-05-18","pret":-0.01477,"close":17.27}
{"ticker":"MTZ","date":"2015-05-19","pret":0.02237,"close":17}
{"ticker":"MTZ","date":"2015-05-20","pret":0.00465,"close":17.94}
{"ticker":"MTZ","date":"2015-05-21","pret":0.04697,"close":18.09}
{"ticker":"MTZ","date":"2015-05-22","pret":-0.00499,"close":17.69}
{"ticker":"MTZ","date":"2015-05-26","pret":-0.02817,"close":17.42}
{"ticker":"MTZ","date":"2015-05-27","pret":-0.00401,"close":17.55}
{"ticker":"MTZ","date":"2015-05-28","pret":0.00401,"close":17.73}
{"ticker":"MTZ","date":"2015-05-29","pret":0.01023,"close":17.66}
{"ticker":"MTZ","date":"2015-06-01","pret":0.00452,"close":17.85}
{"ticker":"MTZ","date":"2015-06-02","pret":0.00618,"close":18.17}
{"ticker":"MTZ","date":"2015-06-03","pret":0.02104,"close":19.11}
{"ticker":"MTZ","date":"2015-06-04","pret":0.02916,"close":18.69}
{"ticker":"MTZ","date":"2015-06-05","pret":-0.00427,"close":19.18}
{"ticker":"MTZ","date":"2015-06-08","pret":0.02115,"close":18.9}
{"ticker":"MTZ","date":"2015-06-09","pret":-0.00894,"close":18.5}
{"ticker":"MTZ","date":"2015-06-10","pret":-0.01008,"close":18.87}
{"ticker":"MTZ","date":"2015-06-11","pret":0.00638,"close":18.91}
{"ticker":"MTZ","date":"2015-06-12","pret":-0.00478,"close":19.29}
{"ticker":"MTZ","date":"2015-06-15","pret":0.01428,"close":19.16}
{"ticker":"MTZ","date":"2015-06-16","pret":0.00471,"close":19.2}
{"ticker":"MTZ","date":"2015-06-17","pret":0.00781,"close":19.25}
{"ticker":"MTZ","date":"2015-06-18","pret":0.00362,"close":19.91}
{"ticker":"MTZ","date":"2015-06-19","pret":0.02902,"close":20.7}
{"ticker":"MTZ","date":"2015-06-22","pret":0.04128,"close":21.49}
{"ticker":"MTZ","date":"2015-06-23","pret":0.03315,"close":21.17}
{"ticker":"MTZ","date":"2015-06-24","pret":-0.01644,"close":20.67}
{"ticker":"MTZ","date":"2015-06-25","pret":-0.02009,"close":20.51}
{"ticker":"MTZ","date":"2015-06-26","pret":-0.00533,"close":20.58}
{"ticker":"MTZ","date":"2015-06-29","pret":-0.01714,"close":19.97}
{"ticker":"MTZ","date":"2015-06-30","pret":-0.00694,"close":19.87}
{"ticker":"MTZ","date":"2015-07-01","pret":0.00199,"close":19.91}
{"ticker":"MTZ","date":"2015-07-02","pret":-0.014,"close":19.5}
{"ticker":"MTZ","date":"2015-07-06","pret":-0.03797,"close":19.39}
{"ticker":"MTZ","date":"2015-07-07","pret":0.00937,"close":19.74}
{"ticker":"MTZ","date":"2015-07-08","pret":0.01389,"close":19.01}
{"ticker":"MTZ","date":"2015-07-09","pret":-0.00666,"close":19.02}
{"ticker":"MTZ","date":"2015-07-10","pret":-0.00464,"close":19.29}
{"ticker":"MTZ","date":"2015-07-13","pret":0.00721,"close":19.39}
{"ticker":"MTZ","date":"2015-07-14","pret":-0.00773,"close":19.72}
{"ticker":"MTZ","date":"2015-07-15","pret":0.01437,"close":18.47}
{"ticker":"MTZ","date":"2015-07-16","pret":-0.055,"close":18.59}
{"ticker":"MTZ","date":"2015-07-17","pret":0.00323,"close":18.48}
{"ticker":"MTZ","date":"2015-07-20","pret":-0.007,"close":17.76}
{"ticker":"MTZ","date":"2015-07-21","pret":-0.0397,"close":18.16}
{"ticker":"MTZ","date":"2015-07-22","pret":0.00728,"close":17.94}
{"ticker":"MTZ","date":"2015-07-23","pret":0.01,"close":17.66}
{"ticker":"MTZ","date":"2015-07-24","pret":-0.02519,"close":17.19}
{"ticker":"MTZ","date":"2015-07-27","pret":-0.03637,"close":17.36}
{"ticker":"MTZ","date":"2015-07-28","pret":0.0284,"close":17.32}
{"ticker":"MTZ","date":"2015-07-29","pret":-0.00803,"close":17.92}
{"ticker":"MTZ","date":"2015-07-30","pret":0.02391,"close":17.87}
{"ticker":"MTZ","date":"2015-07-31","pret":-0.00734,"close":18.43}
{"ticker":"MTZ","date":"2015-08-03","pret":0.05027,"close":17.62}
{"ticker":"MTZ","date":"2015-08-04","pret":-0.05538,"close":17.86}
{"ticker":"MTZ","date":"2015-08-05","pret":0.03305,"close":17.14}
{"ticker":"MTZ","date":"2015-08-06","pret":-0.05434,"close":16.39}
{"ticker":"MTZ","date":"2015-08-07","pret":-0.05378,"close":16.5}
{"ticker":"MTZ","date":"2015-08-10","pret":0.02186,"close":17.49}
{"ticker":"MTZ","date":"2015-08-11","pret":0.03887,"close":17.74}
{"ticker":"MTZ","date":"2015-08-12","pret":0.02735,"close":18.12}
{"ticker":"MTZ","date":"2015-08-13","pret":0.01451,"close":17.93}
{"ticker":"MTZ","date":"2015-08-14","pret":-0.0089,"close":17.41}
{"ticker":"MTZ","date":"2015-08-17","pret":-0.02662,"close":17.29}
{"ticker":"MTZ","date":"2015-08-18","pret":-0.0757,"close":16.24}
{"ticker":"MTZ","date":"2015-08-19","pret":-0.00372,"close":16.37}
{"ticker":"MTZ","date":"2015-08-20","pret":0.00805,"close":15.51}
{"ticker":"MTZ","date":"2015-08-21","pret":-0.07089,"close":15.41}
{"ticker":"MTZ","date":"2015-08-24","pret":-0.00531,"close":14.9}
{"ticker":"MTZ","date":"2015-08-25","pret":0.02756,"close":14.67}
{"ticker":"MTZ","date":"2015-08-26","pret":-0.02623,"close":14.72}
{"ticker":"MTZ","date":"2015-08-27","pret":-0.01136,"close":15.51}
{"ticker":"MTZ","date":"2015-08-28","pret":0.04147,"close":15.87}
{"ticker":"MTZ","date":"2015-08-31","pret":0.01218,"close":16.56}
{"ticker":"MTZ","date":"2015-09-01","pret":0.0183,"close":15.69}
{"ticker":"MTZ","date":"2015-09-02","pret":-0.00439,"close":16.3}
{"ticker":"MTZ","date":"2015-09-03","pret":0.0242,"close":16.53}
{"ticker":"MTZ","date":"2015-09-04","pret":-0.00369,"close":16.56}
{"ticker":"MTZ","date":"2015-09-08","pret":0.03388,"close":17.63}
{"ticker":"MTZ","date":"2015-09-09","pret":0.05441,"close":17.47}
{"ticker":"MTZ","date":"2015-09-10","pret":-0.01533,"close":17.63}
{"ticker":"MTZ","date":"2015-09-11","pret":-0.00689,"close":17.35}
{"ticker":"MTZ","date":"2015-09-14","pret":-0.00346,"close":17.74}
{"ticker":"MTZ","date":"2015-09-15","pret":0.02568,"close":17.87}
{"ticker":"MTZ","date":"2015-09-16","pret":0.01232,"close":18.21}
{"ticker":"MTZ","date":"2015-09-17","pret":0.01052,"close":18.31}
{"ticker":"MTZ","date":"2015-09-18","pret":-0.00441,"close":17.76}
{"ticker":"MTZ","date":"2015-09-21","pret":-0.00555,"close":18.2}
{"ticker":"MTZ","date":"2015-09-22","pret":-0.00558,"close":17.39}
{"ticker":"MTZ","date":"2015-09-23","pret":-0.02262,"close":16.71}
{"ticker":"MTZ","date":"2015-09-24","pret":-0.03079,"close":17.23}
{"ticker":"MTZ","date":"2015-09-25","pret":0.0187,"close":17.2}
{"ticker":"MTZ","date":"2015-09-28","pret":-0.01576,"close":16.19}
{"ticker":"MTZ","date":"2015-09-29","pret":-0.0482,"close":15.57}
{"ticker":"MTZ","date":"2015-09-30","pret":-0.02121,"close":15.83}
{"ticker":"MTZ","date":"2015-10-01","pret":0.00691,"close":15.84}
{"ticker":"MTZ","date":"2015-10-02","pret":-0.01642,"close":16.22}
{"ticker":"MTZ","date":"2015-10-05","pret":0.04967,"close":17.52}
{"ticker":"MTZ","date":"2015-10-06","pret":0.06677,"close":17.74}
{"ticker":"MTZ","date":"2015-10-07","pret":0.0163,"close":18.1}
{"ticker":"MTZ","date":"2015-10-08","pret":0.00833,"close":18.53}
{"ticker":"MTZ","date":"2015-10-09","pret":0.0278,"close":18.96}
{"ticker":"MTZ","date":"2015-10-12","pret":0.01917,"close":18.77}
{"ticker":"MTZ","date":"2015-10-13","pret":-0.02078,"close":18.28}
{"ticker":"MTZ","date":"2015-10-14","pret":-0.01848,"close":17.61}
{"ticker":"MTZ","date":"2015-10-15","pret":-0.03517,"close":17.96}
{"ticker":"MTZ","date":"2015-10-16","pret":0.01802,"close":16.16}
{"ticker":"MTZ","date":"2015-10-19","pret":-0.1127,"close":15.71}
{"ticker":"MTZ","date":"2015-10-20","pret":-0.02274,"close":16.4}
{"ticker":"MTZ","date":"2015-10-21","pret":0.04681,"close":16.31}
{"ticker":"MTZ","date":"2015-10-22","pret":0,"close":16.39}
{"ticker":"MTZ","date":"2015-10-23","pret":0.00244,"close":16.22}
{"ticker":"MTZ","date":"2015-10-26","pret":-0.01718,"close":16.22}
{"ticker":"MTZ","date":"2015-10-27","pret":-0.0112,"close":15.67}
{"ticker":"MTZ","date":"2015-10-28","pret":-0.0088,"close":16.47}
{"ticker":"MTZ","date":"2015-10-29","pret":0.03413,"close":16.39}
{"ticker":"MTZ","date":"2015-10-30","pret":-0.00183,"close":16.77}
{"ticker":"MTZ","date":"2015-11-02","pret":0.02057,"close":17.37}
{"ticker":"MTZ","date":"2015-11-03","pret":0.04164,"close":17.23}
{"ticker":"MTZ","date":"2015-11-04","pret":-0.03032,"close":18.1}
{"ticker":"MTZ","date":"2015-11-05","pret":0.06698,"close":18.69}
{"ticker":"MTZ","date":"2015-11-06","pret":0.01593,"close":17.79}
{"ticker":"MTZ","date":"2015-11-09","pret":-0.03156,"close":17.36}
{"ticker":"MTZ","date":"2015-11-10","pret":-0.02275,"close":17.35}
{"ticker":"MTZ","date":"2015-11-11","pret":0.00172,"close":17.23}
{"ticker":"MTZ","date":"2015-11-12","pret":0.01142,"close":16.97}
{"ticker":"MTZ","date":"2015-11-13","pret":-0.05906,"close":16.81}
{"ticker":"MTZ","date":"2015-11-16","pret":0.01198,"close":18}
{"ticker":"MTZ","date":"2015-11-17","pret":0.05782,"close":17.71}
{"ticker":"MTZ","date":"2015-11-18","pret":0.00728,"close":18.27}
{"ticker":"MTZ","date":"2015-11-19","pret":0.01659,"close":18.84}
{"ticker":"MTZ","date":"2015-11-20","pret":0.03609,"close":18.94}
{"ticker":"MTZ","date":"2015-11-23","pret":-0.00584,"close":18.87}
{"ticker":"MTZ","date":"2015-11-24","pret":0.01111,"close":19.44}
{"ticker":"MTZ","date":"2015-11-25","pret":0.00995,"close":19.44}
{"ticker":"MTZ","date":"2015-11-26"}
{"ticker":"MTZ","date":"2015-11-27","pret":0.0026,"close":19.47}
{"ticker":"MTZ","date":"2015-11-30","pret":0.01496,"close":20.43}
{"ticker":"MTZ","date":"2015-12-01","pret":0.05625,"close":20.72}
{"ticker":"MTZ","date":"2015-12-02","pret":-0.01561,"close":20.48}
{"ticker":"MTZ","date":"2015-12-03","pret":0.01222,"close":20.3}
{"ticker":"MTZ","date":"2015-12-04","pret":-0.01665,"close":19.54}
{"ticker":"MTZ","date":"2015-12-07","pret":-0.04805,"close":18.79}
{"ticker":"MTZ","date":"2015-12-08","pret":-0.04233,"close":18.62}
{"ticker":"MTZ","date":"2015-12-09","pret":0.00808,"close":18.61}
{"ticker":"MTZ","date":"2015-12-10","pret":-0.007,"close":17.91}
{"ticker":"MTZ","date":"2015-12-11","pret":-0.06296,"close":17.22}
{"ticker":"MTZ","date":"2015-12-14","pret":-0.01974,"close":16.79}
{"ticker":"MTZ","date":"2015-12-15","pret":0.00293,"close":17.26}
{"ticker":"MTZ","date":"2015-12-16","pret":0.00583,"close":17.76}
{"ticker":"MTZ","date":"2015-12-17"}
{"ticker":"MTZ","date":"2015-12-18","pret":0.00926,"close":17.11}
{"ticker":"MTZ","date":"2015-12-21","pret":-0.01334,"close":16.79}
{"ticker":"MTZ","date":"2015-12-22","pret":-0.01767,"close":17.04}
{"ticker":"MTZ","date":"2015-12-23","pret":0.02639,"close":17.93}
{"ticker":"MTZ","date":"2015-12-24","pret":0.03189,"close":17.94}
{"ticker":"MTZ","date":"2015-12-28","pret":-0.00731,"close":17.51}
{"ticker":"MTZ","date":"2015-12-29","pret":-0.00453,"close":17.78}
{"ticker":"MTZ","date":"2015-12-30","pret":-0.00284,"close":17.68}
{"ticker":"MTZ","date":"2015-12-31","pret":-0.00285,"close":17.38}
{"ticker":"MTZ","date":"2016-01-04","pret":-0.02192,"close":17.57}
{"ticker":"MTZ","date":"2016-01-05","pret":0.03157,"close":17.21}
{"ticker":"MU","date":"2015-01-02","pret":-0.00594,"close":34.75}
{"ticker":"MU","date":"2015-01-05","pret":-0.01515,"close":33.78}
{"ticker":"MU","date":"2015-01-06","pret":-0.01773,"close":32.87}
{"ticker":"MU","date":"2015-01-07","pret":-0.07836,"close":32.1}
{"ticker":"MU","date":"2015-01-08","pret":0.03214,"close":33.67}
{"ticker":"MU","date":"2015-01-09","pret":0.03619,"close":33.52}
{"ticker":"MU","date":"2015-01-12","pret":-0.04143,"close":31.66}
{"ticker":"MU","date":"2015-01-13","pret":-0.01462,"close":30.84}
{"ticker":"MU","date":"2015-01-14","pret":-0.05308,"close":30.05}
{"ticker":"MU","date":"2015-01-15","pret":-0.00066,"close":29.3}
{"ticker":"MU","date":"2015-01-16","pret":-0.03738,"close":28.99}
{"ticker":"MU","date":"2015-01-20","pret":0.01262,"close":29.67}
{"ticker":"MU","date":"2015-01-21","pret":-0.00034,"close":30.49}
{"ticker":"MU","date":"2015-01-22","pret":0.0317,"close":30.89}
{"ticker":"MU","date":"2015-01-23","pret":0.01435,"close":30.95}
{"ticker":"MU","date":"2015-01-26","pret":-0.0114,"close":31.02}
{"ticker":"MU","date":"2015-01-27","pret":-0.00361,"close":29.65}
{"ticker":"MU","date":"2015-01-28","pret":-0.01423,"close":29.1}
{"ticker":"MU","date":"2015-01-29","pret":-0.02395,"close":29.71}
{"ticker":"MU","date":"2015-01-30","pret":0.00375,"close":29.26}
{"ticker":"MU","date":"2015-02-02","pret":-0.00512,"close":28.44}
{"ticker":"MU","date":"2015-02-03","pret":-0.02352,"close":28.94}
{"ticker":"MU","date":"2015-02-04","pret":0.00836,"close":29.03}
{"ticker":"MU","date":"2015-02-05","pret":0.01687,"close":29.49}
{"ticker":"MU","date":"2015-02-06","pret":0.00816,"close":28.91}
{"ticker":"MU","date":"2015-02-09","pret":-0.02641,"close":28.35}
{"ticker":"MU","date":"2015-02-10","pret":0.0114,"close":31.09}
{"ticker":"MU","date":"2015-02-11","pret":0.06615,"close":31.02}
{"ticker":"MU","date":"2015-02-12","pret":-0.00096,"close":31.94}
{"ticker":"MU","date":"2015-02-13","pret":0.03636,"close":31.85}
{"ticker":"MU","date":"2015-02-17","pret":0.0031,"close":32.33}
{"ticker":"MU","date":"2015-02-18","pret":-0.00155,"close":32.17}
{"ticker":"MU","date":"2015-02-19","pret":-0.00435,"close":31.81}
{"ticker":"MU","date":"2015-02-20","pret":-0.0119,"close":32.03}
{"ticker":"MU","date":"2015-02-23","pret":0.00377,"close":31.4}
{"ticker":"MU","date":"2015-02-24","pret":-0.0555,"close":30.77}
{"ticker":"MU","date":"2015-02-25","pret":0.01515,"close":30.48}
{"ticker":"MU","date":"2015-02-26","pret":-0.00196,"close":30.62}
{"ticker":"MU","date":"2015-02-27","pret":0.01398,"close":30.67}
{"ticker":"MU","date":"2015-03-02","pret":0.00355,"close":31.24}
{"ticker":"MU","date":"2015-03-03","pret":-0.02278,"close":29.66}
{"ticker":"MU","date":"2015-03-04","pret":-0.02196,"close":29.26}
{"ticker":"MU","date":"2015-03-05","pret":-0.00913,"close":29.28}
{"ticker":"MU","date":"2015-03-06","pret":-0.00784,"close":28.5}
{"ticker":"MU","date":"2015-03-09","pret":-0.02355,"close":28.66}
{"ticker":"MU","date":"2015-03-10","pret":-0.01554,"close":27.61}
{"ticker":"MU","date":"2015-03-11","pret":-0.00607,"close":27.88}
{"ticker":"MU","date":"2015-03-12","pret":-0.0298,"close":28.02}
{"ticker":"MU","date":"2015-03-13","pret":0.03123,"close":28.72}
{"ticker":"MU","date":"2015-03-16","pret":0.03513,"close":28.5}
{"ticker":"MU","date":"2015-03-17","pret":-0.04375,"close":27.66}
{"ticker":"MU","date":"2015-03-18","pret":0.01005,"close":28.16}
{"ticker":"MU","date":"2015-03-19","pret":0.00321,"close":28.05}
{"ticker":"MU","date":"2015-03-20","pret":0.0078,"close":28.68}
{"ticker":"MU","date":"2015-03-23","pret":0.00528,"close":28.02}
{"ticker":"MU","date":"2015-03-24","pret":-0.01273,"close":27.96}
{"ticker":"MU","date":"2015-03-25","pret":-0.00893,"close":26.57}
{"ticker":"MU","date":"2015-03-26","pret":-0.07837,"close":26.66}
{"ticker":"MU","date":"2015-03-27","pret":0.04442,"close":26.68}
{"ticker":"MU","date":"2015-03-30","pret":-0.00745,"close":26.68}
{"ticker":"MU","date":"2015-03-31","pret":-0.00075,"close":27.13}
{"ticker":"MU","date":"2015-04-01","pret":0.0156,"close":27.13}
{"ticker":"MU","date":"2015-04-02","pret":0.0226,"close":26.72}
{"ticker":"MU","date":"2015-04-06","pret":-0.04609,"close":27.43}
{"ticker":"MU","date":"2015-04-07","pret":0.03157,"close":26.87}
{"ticker":"MU","date":"2015-04-08","pret":-0.02856,"close":27.13}
{"ticker":"MU","date":"2015-04-09","pret":0.01827,"close":27.82}
{"ticker":"MU","date":"2015-04-10","pret":0.02661,"close":28.02}
{"ticker":"MU","date":"2015-04-13","pret":0.00788,"close":27.88}
{"ticker":"MU","date":"2015-04-14","pret":-0.0104,"close":27.72}
{"ticker":"MU","date":"2015-04-15","pret":0.00969,"close":28.17}
{"ticker":"MU","date":"2015-04-16","pret":-0.00358,"close":28.01}
{"ticker":"MU","date":"2015-04-17","pret":-0.00539,"close":28.02}
{"ticker":"MU","date":"2015-04-20","pret":0.01324,"close":28.26}
{"ticker":"MU","date":"2015-04-21","pret":0.00744,"close":28.55}
{"ticker":"MU","date":"2015-04-22","pret":0.00879,"close":29.5}
{"ticker":"MU","date":"2015-04-23","pret":0.01217,"close":29.52}
{"ticker":"MU","date":"2015-04-24","pret":0.02761,"close":29.2}
{"ticker":"MU","date":"2015-04-27","pret":-0.01661,"close":29.26}
{"ticker":"MU","date":"2015-04-28","pret":-0.00103,"close":28.99}
{"ticker":"MU","date":"2015-04-29","pret":-0.01796,"close":28.87}
{"ticker":"MU","date":"2015-04-30","pret":0.00313,"close":28.13}
{"ticker":"MU","date":"2015-05-01","pret":-0.01681,"close":28.99}
{"ticker":"MU","date":"2015-05-04","pret":0.02649,"close":28.67}
{"ticker":"MU","date":"2015-05-05","pret":-0.02791,"close":28.04}
{"ticker":"MU","date":"2015-05-06","pret":-0.00177,"close":27.99}
{"ticker":"MU","date":"2015-05-07","pret":-0.015,"close":27.27}
{"ticker":"MU","date":"2015-05-08","pret":-0.01559,"close":27.18}
{"ticker":"MU","date":"2015-05-11","pret":-0.00881,"close":27.75}
{"ticker":"MU","date":"2015-05-12","pret":0.01536,"close":26.87}
{"ticker":"MU","date":"2015-05-13","pret":-0.00765,"close":27.19}
{"ticker":"MU","date":"2015-05-14","pret":-0.00037,"close":26.69}
{"ticker":"MU","date":"2015-05-15","pret":-0.02971,"close":26.33}
{"ticker":"MU","date":"2015-05-18","pret":-0.01404,"close":26.76}
{"ticker":"MU","date":"2015-05-19","pret":0.02529,"close":26.31}
{"ticker":"MU","date":"2015-05-20","pret":-0.01351,"close":26.59}
{"ticker":"MU","date":"2015-05-21","pret":0.00565,"close":26.9}
{"ticker":"MU","date":"2015-05-22","pret":0.02229,"close":27.33}
{"ticker":"MU","date":"2015-05-26","pret":0,"close":27.32}
{"ticker":"MU","date":"2015-05-27","pret":0.00768,"close":28.13}
{"ticker":"MU","date":"2015-05-28","pret":0.02733,"close":28.28}
{"ticker":"MU","date":"2015-05-29","pret":0.00813,"close":27.93}
{"ticker":"MU","date":"2015-06-01","pret":-0.01632,"close":28.42}
{"ticker":"MU","date":"2015-06-02","pret":0.0142,"close":27.79}
{"ticker":"MU","date":"2015-06-03","pret":-0.01278,"close":27.08}
{"ticker":"MU","date":"2015-06-04","pret":-0.04008,"close":26.98}
{"ticker":"MU","date":"2015-06-05","pret":0.00371,"close":26.59}
{"ticker":"MU","date":"2015-06-08","pret":-0.01832,"close":25.92}
{"ticker":"MU","date":"2015-06-09","pret":-0.02289,"close":25.19}
{"ticker":"MU","date":"2015-06-10","pret":-0.01517,"close":25.19}
{"ticker":"MU","date":"2015-06-11","pret":-0.01262,"close":25.02}
{"ticker":"MU","date":"2015-06-12","pret":-0.01238,"close":25.13}
{"ticker":"MU","date":"2015-06-15","pret":-0.02729,"close":24.24}
{"ticker":"MU","date":"2015-06-16","pret":-0.00704,"close":24.24}
{"ticker":"MU","date":"2015-06-17","pret":0.01034,"close":24.48}
{"ticker":"MU","date":"2015-06-18","pret":0.0139,"close":24.46}
{"ticker":"MU","date":"2015-06-19","pret":0.00647,"close":24.47}
{"ticker":"MU","date":"2015-06-22","pret":-0.02697,"close":24.63}
{"ticker":"MU","date":"2015-06-23","pret":0.02009,"close":24.49}
{"ticker":"MU","date":"2015-06-24","pret":-0.00774,"close":24.06}
{"ticker":"MU","date":"2015-06-25","pret":-0.01276,"close":24.02}
{"ticker":"MU","date":"2015-06-26","pret":-0.17431,"close":19.66}
{"ticker":"MU","date":"2015-06-29","pret":-0.04697,"close":18.73}
{"ticker":"MU","date":"2015-06-30","pret":-0.02354,"close":18.84}
{"ticker":"MU","date":"2015-07-01","pret":0.00843,"close":18.78}
{"ticker":"MU","date":"2015-07-02","pret":-0.01162,"close":19.07}
{"ticker":"MU","date":"2015-07-06","pret":0.00053,"close":18.32}
{"ticker":"MU","date":"2015-07-07","pret":-0.03841,"close":18.2}
{"ticker":"MU","date":"2015-07-08","pret":-0.00942,"close":17.63}
{"ticker":"MU","date":"2015-07-09","pret":-0.00502,"close":17.15}
{"ticker":"MU","date":"2015-07-10","pret":-0.03068,"close":17.57}
{"ticker":"MU","date":"2015-07-13","pret":0.02844,"close":17.61}
{"ticker":"MU","date":"2015-07-14","pret":0.10278,"close":19.61}
{"ticker":"MU","date":"2015-07-15","pret":-0.01376,"close":18.89}
{"ticker":"MU","date":"2015-07-16","pret":-0.01239,"close":19.61}
{"ticker":"MU","date":"2015-07-17","pret":0.01444,"close":20.12}
{"ticker":"MU","date":"2015-07-20","pret":0.02777,"close":18.89}
{"ticker":"MU","date":"2015-07-21","pret":-0.06374,"close":18.88}
{"ticker":"MU","date":"2015-07-22","pret":-0.01659,"close":18}
{"ticker":"MU","date":"2015-07-23","pret":-0.01085,"close":18.7}
{"ticker":"MU","date":"2015-07-24","pret":0.01462,"close":18.34}
{"ticker":"MU","date":"2015-07-27","pret":-0.02725,"close":18.12}
{"ticker":"MU","date":"2015-07-28","pret":0.01372,"close":19.75}
{"ticker":"MU","date":"2015-07-29","pret":0.0851,"close":19.87}
{"ticker":"MU","date":"2015-07-30","pret":-0.01158,"close":19.9}
{"ticker":"MU","date":"2015-07-31","pret":0.01358,"close":18.51}
{"ticker":"MU","date":"2015-08-03","pret":-0.07303,"close":19}
{"ticker":"MU","date":"2015-08-04","pret":0.02965,"close":19.01}
{"ticker":"MU","date":"2015-08-05","pret":0.00052,"close":18.91}
{"ticker":"MU","date":"2015-08-06","pret":-0.01312,"close":18.72}
{"ticker":"MU","date":"2015-08-07","pret":-0.02568,"close":18.44}
{"ticker":"MU","date":"2015-08-10","pret":0.00702,"close":18.82}
{"ticker":"MU","date":"2015-08-11","pret":0.00269,"close":17.88}
{"ticker":"MU","date":"2015-08-12","pret":-0.05404,"close":18.19}
{"ticker":"MU","date":"2015-08-13","pret":0.03233,"close":17.7}
{"ticker":"MU","date":"2015-08-14","pret":-0.02612,"close":16.95}
{"ticker":"MU","date":"2015-08-17","pret":-0.07541,"close":17.22}
{"ticker":"MU","date":"2015-08-18","pret":0.03167,"close":16.38}
{"ticker":"MU","date":"2015-08-19","pret":-0.04574,"close":15.9}
{"ticker":"MU","date":"2015-08-20","pret":-0.05636,"close":14.74}
{"ticker":"MU","date":"2015-08-21","pret":-0.06458,"close":14.53}
{"ticker":"MU","date":"2015-08-24","pret":-0.04114,"close":14.44}
{"ticker":"MU","date":"2015-08-25","pret":0.09459,"close":14.27}
{"ticker":"MU","date":"2015-08-26","pret":-0.03827,"close":14.42}
{"ticker":"MU","date":"2015-08-27","pret":0.00137,"close":15.67}
{"ticker":"MU","date":"2015-08-28","pret":0.10502,"close":15.96}
{"ticker":"MU","date":"2015-08-31","pret":-0.02114,"close":16.41}
{"ticker":"MU","date":"2015-09-01","pret":-0.00694,"close":15.82}
{"ticker":"MU","date":"2015-09-02","pret":0.01819,"close":16.29}
{"ticker":"MU","date":"2015-09-03","pret":0.01847,"close":16.59}
{"ticker":"MU","date":"2015-09-04","pret":-0.00551,"close":16.82}
{"ticker":"MU","date":"2015-09-08","pret":0.07389,"close":17.53}
{"ticker":"MU","date":"2015-09-09","pret":0.01975,"close":16.96}
{"ticker":"MU","date":"2015-09-10","pret":-0.06283,"close":17.2}
{"ticker":"MU","date":"2015-09-11","pret":0.01242,"close":16.8}
{"ticker":"MU","date":"2015-09-14","pret":-0.00708,"close":16.7}
{"ticker":"MU","date":"2015-09-15","pret":-0.00237,"close":16.52}
{"ticker":"MU","date":"2015-09-16","pret":-0.02401,"close":16.68}
{"ticker":"MU","date":"2015-09-17","pret":0.01328,"close":16.41}
{"ticker":"MU","date":"2015-09-18","pret":-0.03663,"close":15.5}
{"ticker":"MU","date":"2015-09-21","pret":-0.02902,"close":15.75}
{"ticker":"MU","date":"2015-09-22","pret":-0.01744,"close":15.41}
{"ticker":"MU","date":"2015-09-23","pret":0.0052,"close":14.81}
{"ticker":"MU","date":"2015-09-24","pret":-0.04169,"close":15.34}
{"ticker":"MU","date":"2015-09-25","pret":0.03584,"close":14.91}
{"ticker":"MU","date":"2015-09-28","pret":-0.04466,"close":14.06}
{"ticker":"MU","date":"2015-09-29","pret":-0.02835,"close":14.38}
{"ticker":"MU","date":"2015-09-30","pret":0.03243,"close":14.98}
{"ticker":"MU","date":"2015-10-01","pret":0.0175,"close":14.77}
{"ticker":"MU","date":"2015-10-02","pret":0.01523,"close":15.91}
{"ticker":"MU","date":"2015-10-05","pret":0.06978,"close":17.57}
{"ticker":"MU","date":"2015-10-06","pret":0.07721,"close":18.22}
{"ticker":"MU","date":"2015-10-07","pret":0.0422,"close":18.62}
{"ticker":"MU","date":"2015-10-08","pret":0.01082,"close":18.72}
{"ticker":"MU","date":"2015-10-09","pret":0.00215,"close":18.16}
{"ticker":"MU","date":"2015-10-12","pret":-0.00484,"close":18.03}
{"ticker":"MU","date":"2015-10-13","pret":-0.02789,"close":18.18}
{"ticker":"MU","date":"2015-10-14","pret":0.04022,"close":18.82}
{"ticker":"MU","date":"2015-10-15","pret":0.00531,"close":18.66}
{"ticker":"MU","date":"2015-10-16","pret":-0.00691,"close":18.5}
{"ticker":"MU","date":"2015-10-19","pret":-0.01994,"close":19.16}
{"ticker":"MU","date":"2015-10-20","pret":0.02844,"close":17.09}
{"ticker":"MU","date":"2015-10-21","pret":-0.13641,"close":16.43}
{"ticker":"MU","date":"2015-10-22","pret":-0.00547,"close":16.72}
{"ticker":"MU","date":"2015-10-23","pret":0.03003,"close":17.24}
{"ticker":"MU","date":"2015-10-26","pret":0.01527,"close":16.58}
{"ticker":"MU","date":"2015-10-27","pret":-0.03801,"close":16.68}
{"ticker":"MU","date":"2015-10-28","pret":0.01681,"close":16.92}
{"ticker":"MU","date":"2015-10-29","pret":-0.00657,"close":16.21}
{"ticker":"MU","date":"2015-10-30","pret":-0.01875,"close":16.56}
{"ticker":"MU","date":"2015-11-02","pret":0.0348,"close":17.09}
{"ticker":"MU","date":"2015-11-03","pret":0.05562,"close":17.84}
{"ticker":"MU","date":"2015-11-04","pret":0.00667,"close":17.44}
{"ticker":"MU","date":"2015-11-05","pret":-0.0298,"close":16.51}
{"ticker":"MU","date":"2015-11-06","pret":-0.06363,"close":16.45}
{"ticker":"MU","date":"2015-11-09","pret":-0.00488,"close":15.84}
{"ticker":"MU","date":"2015-11-10","pret":-0.03863,"close":15.54}
{"ticker":"MU","date":"2015-11-11","pret":-0.00637,"close":15.5}
{"ticker":"MU","date":"2015-11-12","pret":-0.02329,"close":15.35}
{"ticker":"MU","date":"2015-11-13","pret":0.00131,"close":15}
{"ticker":"MU","date":"2015-11-16","pret":-0.02716,"close":14.89}
{"ticker":"MU","date":"2015-11-17","pret":0.00936,"close":15.28}
{"ticker":"MU","date":"2015-11-18","pret":0.02367,"close":15.61}
{"ticker":"MU","date":"2015-11-19","pret":0.02058,"close":15.87}
{"ticker":"MU","date":"2015-11-20","pret":-0.00447,"close":15.43}
{"ticker":"MU","date":"2015-11-23","pret":-0.00641,"close":15.32}
{"ticker":"MU","date":"2015-11-24","pret":-0.02081,"close":15.63}
{"ticker":"MU","date":"2015-11-25","pret":0.01176,"close":15.58}
{"ticker":"MU","date":"2015-11-26"}
{"ticker":"MU","date":"2015-11-27","pret":0.00969,"close":15.56}
{"ticker":"MU","date":"2015-11-30","pret":0.00257,"close":15.93}
{"ticker":"MU","date":"2015-12-01","pret":0.03715,"close":16.55}
{"ticker":"MU","date":"2015-12-02","pret":0.01898,"close":15.82}
{"ticker":"MU","date":"2015-12-03","pret":-0.0333,"close":15.61}
{"ticker":"MU","date":"2015-12-04","pret":-0.02604,"close":15.5}
{"ticker":"MU","date":"2015-12-07","pret":-0.0434,"close":14.85}
{"ticker":"MU","date":"2015-12-08","pret":-0.01831,"close":14.6}
{"ticker":"MU","date":"2015-12-09","pret":-0.00068,"close":14.32}
{"ticker":"MU","date":"2015-12-10","pret":-0.02146,"close":14.66}
{"ticker":"MU","date":"2015-12-11","pret":0.0021,"close":14.04}
{"ticker":"MU","date":"2015-12-14","pret":0.00765,"close":13.66}
{"ticker":"MU","date":"2015-12-15","pret":-0.04682,"close":14.18}
{"ticker":"MU","date":"2015-12-16","pret":0.04195,"close":14.07}
{"ticker":"MU","date":"2015-12-17"}
{"ticker":"MU","date":"2015-12-18","pret":0.00139,"close":14.36}
{"ticker":"MU","date":"2015-12-21","pret":0.00416,"close":14.77}
{"ticker":"MU","date":"2015-12-22","pret":0.02462,"close":14.61}
{"ticker":"MU","date":"2015-12-23","pret":-0.07577,"close":14.3}
{"ticker":"MU","date":"2015-12-24","pret":0.03439,"close":14.48}
{"ticker":"MU","date":"2015-12-28","pret":0.01745,"close":14.19}
{"ticker":"MU","date":"2015-12-29","pret":-0.00694,"close":14.34}
{"ticker":"MU","date":"2015-12-30","pret":-0.00559,"close":14.16}
{"ticker":"MU","date":"2015-12-31","pret":-0.01198,"close":14.16}
{"ticker":"MU","date":"2016-01-04","pret":-0.01934,"close":14.33}
{"ticker":"MU","date":"2016-01-05","pret":0.04178,"close":14.82}
{"ticker":"MUR","date":"2015-01-02","pret":-0.0022,"close":50.49}
{"ticker":"MUR","date":"2015-01-05","pret":-0.00784,"close":47.8}
{"ticker":"MUR","date":"2015-01-06","pret":-0.03933,"close":46.58}
{"ticker":"MUR","date":"2015-01-07","pret":-0.00569,"close":46.48}
{"ticker":"MUR","date":"2015-01-08","pret":-0.00593,"close":48.57}
{"ticker":"MUR","date":"2015-01-09","pret":0.03138,"close":48.51}
{"ticker":"MUR","date":"2015-01-12","pret":-0.0265,"close":46.74}
{"ticker":"MUR","date":"2015-01-13","pret":-0.00722,"close":46.63}
{"ticker":"MUR","date":"2015-01-14","pret":-0.01071,"close":46.36}
{"ticker":"MUR","date":"2015-01-15","pret":0.01602,"close":45.48}
{"ticker":"MUR","date":"2015-01-16","pret":-0.03033,"close":47.68}
{"ticker":"MUR","date":"2015-01-20","pret":0.02672,"close":47.37}
{"ticker":"MUR","date":"2015-01-21","pret":0.01036,"close":48.03}
{"ticker":"MUR","date":"2015-01-22","pret":0.01711,"close":48.11}
{"ticker":"MUR","date":"2015-01-23","pret":-0.0127,"close":46.63}
{"ticker":"MUR","date":"2015-01-26","pret":-0.02267,"close":46.87}
{"ticker":"MUR","date":"2015-01-27","pret":-0.00172,"close":46.78}
{"ticker":"MUR","date":"2015-01-28","pret":-0.0043,"close":43.4}
{"ticker":"MUR","date":"2015-01-29","pret":-0.05655,"close":43.68}
{"ticker":"MUR","date":"2015-01-30","pret":-0.01009,"close":44.91}
{"ticker":"MUR","date":"2015-02-02","pret":0.06275,"close":47.65}
{"ticker":"MUR","date":"2015-02-03","pret":0.05475,"close":49.91}
{"ticker":"MUR","date":"2015-02-04","pret":0.00184,"close":49.17}
{"ticker":"MUR","date":"2015-02-05","pret":0.01442,"close":50.19}
{"ticker":"MUR","date":"2015-02-06","pret":0.02332,"close":50.51}
{"ticker":"MUR","date":"2015-02-09","pret":0.00413,"close":51.07}
{"ticker":"MUR","date":"2015-02-10","pret":0.00372,"close":51.07}
{"ticker":"MUR","date":"2015-02-11","pret":-0.01755,"close":50.93}
{"ticker":"MUR","date":"2015-02-12","pret":0.02028,"close":50.89}
{"ticker":"MUR","date":"2015-02-13","pret":0.00912,"close":51.77}
{"ticker":"MUR","date":"2015-02-17","pret":-0.00562,"close":51.6}
{"ticker":"MUR","date":"2015-02-18","pret":-0.01329,"close":50.51}
{"ticker":"MUR","date":"2015-02-19","pret":-0.07837,"close":50.04}
{"ticker":"MUR","date":"2015-02-20","pret":0.0637,"close":50.27}
{"ticker":"MUR","date":"2015-02-23","pret":-0.01104,"close":50.56}
{"ticker":"MUR","date":"2015-02-24","pret":0.03336,"close":51}
{"ticker":"MUR","date":"2015-02-25","pret":-0.00391,"close":51.65}
{"ticker":"MUR","date":"2015-02-26","pret":0.0047,"close":51.01}
{"ticker":"MUR","date":"2015-02-27","pret":-0.00098,"close":50.89}
{"ticker":"MUR","date":"2015-03-02","pret":-0.01318,"close":49.11}
{"ticker":"MUR","date":"2015-03-03","pret":-0.02384,"close":49.94}
{"ticker":"MUR","date":"2015-03-04","pret":0.01149,"close":49.98}
{"ticker":"MUR","date":"2015-03-05","pret":-0.00422,"close":49.88}
{"ticker":"MUR","date":"2015-03-06","pret":-0.00585,"close":48.6}
{"ticker":"MUR","date":"2015-03-09","pret":-0.01942,"close":47.64}
{"ticker":"MUR","date":"2015-03-10","pret":-0.02911,"close":46.37}
{"ticker":"MUR","date":"2015-03-11","pret":-0.00875,"close":47.24}
{"ticker":"MUR","date":"2015-03-12","pret":0.01806,"close":46.59}
{"ticker":"MUR","date":"2015-03-13","pret":-0.02927,"close":46.83}
{"ticker":"MUR","date":"2015-03-16","pret":0.00605,"close":47.56}
{"ticker":"MUR","date":"2015-03-17","pret":0.01624,"close":47.24}
{"ticker":"MUR","date":"2015-03-18","pret":-0.00425,"close":49.29}
{"ticker":"MUR","date":"2015-03-19","pret":0.03185,"close":46.82}
{"ticker":"MUR","date":"2015-03-20","pret":-0.02295,"close":47.69}
{"ticker":"MUR","date":"2015-03-23","pret":0.00903,"close":47.02}
{"ticker":"MUR","date":"2015-03-24","pret":-0.0388,"close":45.95}
{"ticker":"MUR","date":"2015-03-25","pret":0.00672,"close":47.07}
{"ticker":"MUR","date":"2015-03-26","pret":0.0325,"close":47.35}
{"ticker":"MUR","date":"2015-03-27","pret":-0.01878,"close":46.86}
{"ticker":"MUR","date":"2015-03-30","pret":0.01354,"close":47.67}
{"ticker":"MUR","date":"2015-03-31","pret":-0.0112,"close":46.6}
{"ticker":"MUR","date":"2015-04-01","pret":-0.00383,"close":47.64}
{"ticker":"MUR","date":"2015-04-02","pret":0.01061,"close":48.39}
{"ticker":"MUR","date":"2015-04-06","pret":0.03076,"close":50.07}
{"ticker":"MUR","date":"2015-04-07","pret":0.02526,"close":50.42}
{"ticker":"MUR","date":"2015-04-08","pret":0.01092,"close":49.03}
{"ticker":"MUR","date":"2015-04-09","pret":-0.02782,"close":49.61}
{"ticker":"MUR","date":"2015-04-10","pret":0.00889,"close":49.38}
{"ticker":"MUR","date":"2015-04-13","pret":-0.0008,"close":48.94}
{"ticker":"MUR","date":"2015-04-14","pret":-0.00768,"close":49.42}
{"ticker":"MUR","date":"2015-04-15","pret":0.0111,"close":50.56}
{"ticker":"MUR","date":"2015-04-16","pret":0.00859,"close":50.03}
{"ticker":"MUR","date":"2015-04-17","pret":-0.01261,"close":49.64}
{"ticker":"MUR","date":"2015-04-20","pret":0.00282,"close":50.02}
{"ticker":"MUR","date":"2015-04-21","pret":0.00581,"close":49.27}
{"ticker":"MUR","date":"2015-04-22","pret":-0.01084,"close":49.27}
{"ticker":"MUR","date":"2015-04-23","pret":-0.00141,"close":49.36}
{"ticker":"MUR","date":"2015-04-24","pret":-0.0073,"close":48.07}
{"ticker":"MUR","date":"2015-04-27","pret":-0.01622,"close":47.93}
{"ticker":"MUR","date":"2015-04-28","pret":-0.00207,"close":48.4}
{"ticker":"MUR","date":"2015-04-29","pret":0.00352,"close":49.19}
{"ticker":"MUR","date":"2015-04-30","pret":0.01884,"close":47.61}
{"ticker":"MUR","date":"2015-05-01","pret":-0.03698,"close":46.56}
{"ticker":"MUR","date":"2015-05-04","pret":-0.02149,"close":46.47}
{"ticker":"MUR","date":"2015-05-05","pret":0.01155,"close":46.9}
{"ticker":"MUR","date":"2015-05-06","pret":0.00551,"close":47.04}
{"ticker":"MUR","date":"2015-05-07","pret":-0.00658,"close":46.71}
{"ticker":"MUR","date":"2015-05-08","pret":0.00404,"close":46.64}
{"ticker":"MUR","date":"2015-05-11","pret":-0.01151,"close":45.06}
{"ticker":"MUR","date":"2015-05-12","pret":-0.03358,"close":45.12}
{"ticker":"MUR","date":"2015-05-13","pret":0.00111,"close":44.77}
{"ticker":"MUR","date":"2015-05-14","pret":-0.00533,"close":44.43}
{"ticker":"MUR","date":"2015-05-15","pret":-0.01775,"close":44.52}
{"ticker":"MUR","date":"2015-05-18","pret":-0.00341,"close":43.52}
{"ticker":"MUR","date":"2015-05-19","pret":-0.02022,"close":42.92}
{"ticker":"MUR","date":"2015-05-20","pret":0.00324,"close":43.14}
{"ticker":"MUR","date":"2015-05-21","pret":0.00646,"close":43.47}
{"ticker":"MUR","date":"2015-05-22","pret":-0.01389,"close":43.44}
{"ticker":"MUR","date":"2015-05-26","pret":-0.0007,"close":42.95}
{"ticker":"MUR","date":"2015-05-27","pret":0.00023,"close":43.33}
{"ticker":"MUR","date":"2015-05-28","pret":0.00233,"close":43.4}
{"ticker":"MUR","date":"2015-05-29","pret":0.0111,"close":43.46}
{"ticker":"MUR","date":"2015-06-01","pret":0.00023,"close":42.52}
{"ticker":"MUR","date":"2015-06-02","pret":-0.01576,"close":42.92}
{"ticker":"MUR","date":"2015-06-03","pret":-0.00281,"close":42.74}
{"ticker":"MUR","date":"2015-06-04","pret":-0.00823,"close":42.48}
{"ticker":"MUR","date":"2015-06-05","pret":-0.00355,"close":42.3}
{"ticker":"MUR","date":"2015-06-08","pret":-0.00214,"close":42.16}
{"ticker":"MUR","date":"2015-06-09","pret":0.01204,"close":43.26}
{"ticker":"MUR","date":"2015-06-10","pret":0.03143,"close":43.94}
{"ticker":"MUR","date":"2015-06-11","pret":0.00159,"close":43.69}
{"ticker":"MUR","date":"2015-06-12","pret":-0.01326,"close":43.39}
{"ticker":"MUR","date":"2015-06-15","pret":-0.01274,"close":43.05}
{"ticker":"MUR","date":"2015-06-16","pret":0.00396,"close":43.62}
{"ticker":"MUR","date":"2015-06-17","pret":0.01954,"close":43.09}
{"ticker":"MUR","date":"2015-06-18","pret":-0.01468,"close":42.8}
{"ticker":"MUR","date":"2015-06-19","pret":-0.01654,"close":42.52}
{"ticker":"MUR","date":"2015-06-22","pret":0.00305,"close":42.81}
{"ticker":"MUR","date":"2015-06-23","pret":0.00397,"close":43.07}
{"ticker":"MUR","date":"2015-06-24","pret":0.00349,"close":43.2}
{"ticker":"MUR","date":"2015-06-25","pret":-0.00443,"close":42.18}
{"ticker":"MUR","date":"2015-06-26","pret":-0.01577,"close":42.22}
{"ticker":"MUR","date":"2015-06-29","pret":-0.01457,"close":41.42}
{"ticker":"MUR","date":"2015-06-30","pret":0.00887,"close":41.57}
{"ticker":"MUR","date":"2015-07-01","pret":-0.00766,"close":40.95}
{"ticker":"MUR","date":"2015-07-02","pret":-0.01282,"close":41.42}
{"ticker":"MUR","date":"2015-07-06","pret":-0.01077,"close":40.78}
{"ticker":"MUR","date":"2015-07-07","pret":0.00049,"close":41}
{"ticker":"MUR","date":"2015-07-08","pret":-0.00222,"close":40.31}
{"ticker":"MUR","date":"2015-07-09","pret":0.01784,"close":40.67}
{"ticker":"MUR","date":"2015-07-10","pret":-0.00388,"close":40.06}
{"ticker":"MUR","date":"2015-07-13","pret":-0.03539,"close":40.45}
{"ticker":"MUR","date":"2015-07-14","pret":0.01773,"close":40.81}
{"ticker":"MUR","date":"2015-07-15","pret":0.00641,"close":39.67}
{"ticker":"MUR","date":"2015-07-16","pret":-0.02213,"close":38.73}
{"ticker":"MUR","date":"2015-07-17","pret":-0.03089,"close":37.49}
{"ticker":"MUR","date":"2015-07-20","pret":-0.03348,"close":36.28}
{"ticker":"MUR","date":"2015-07-21","pret":-0.02333,"close":35.46}
{"ticker":"MUR","date":"2015-07-22","pret":-0.02388,"close":34.64}
{"ticker":"MUR","date":"2015-07-23","pret":-0.02678,"close":34.51}
{"ticker":"MUR","date":"2015-07-24","pret":0.00087,"close":33.33}
{"ticker":"MUR","date":"2015-07-27","pret":-0.05545,"close":33.07}
{"ticker":"MUR","date":"2015-07-28","pret":0.01242,"close":34.12}
{"ticker":"MUR","date":"2015-07-29","pret":0.02174,"close":34.23}
{"ticker":"MUR","date":"2015-07-30","pret":0.01288,"close":34.97}
{"ticker":"MUR","date":"2015-07-31","pret":0.00174,"close":32.79}
{"ticker":"MUR","date":"2015-08-03","pret":-0.06044,"close":32.14}
{"ticker":"MUR","date":"2015-08-04","pret":0.0037,"close":32.3}
{"ticker":"MUR","date":"2015-08-05","pret":0.00338,"close":31.65}
{"ticker":"MUR","date":"2015-08-06","pret":-0.03522,"close":33}
{"ticker":"MUR","date":"2015-08-07","pret":0.04011,"close":32.3}
{"ticker":"MUR","date":"2015-08-10","pret":-0.01258,"close":33.81}
{"ticker":"MUR","date":"2015-08-11","pret":0.02017,"close":33.16}
{"ticker":"MUR","date":"2015-08-12","pret":0.00091,"close":34.1}
{"ticker":"MUR","date":"2015-08-13","pret":0.00723,"close":32.95}
{"ticker":"MUR","date":"2015-08-14","pret":-0.01359,"close":32.56}
{"ticker":"MUR","date":"2015-08-17","pret":-0.01904,"close":32.29}
{"ticker":"MUR","date":"2015-08-18","pret":-0.00093,"close":31.7}
{"ticker":"MUR","date":"2015-08-19","pret":-0.02482,"close":30.63}
{"ticker":"MUR","date":"2015-08-20","pret":-0.02872,"close":30.05}
{"ticker":"MUR","date":"2015-08-21","pret":-0.0195,"close":29.27}
{"ticker":"MUR","date":"2015-08-24","pret":-0.09078,"close":27.63}
{"ticker":"MUR","date":"2015-08-25","pret":0.06474,"close":26.9}
{"ticker":"MUR","date":"2015-08-26","pret":-0.0571,"close":27.65}
{"ticker":"MUR","date":"2015-08-27","pret":0.04504,"close":29.48}
{"ticker":"MUR","date":"2015-08-28","pret":0.01855,"close":30.04}
{"ticker":"MUR","date":"2015-08-31","pret":0.01016,"close":31}
{"ticker":"MUR","date":"2015-09-01","pret":0.00437,"close":28.56}
{"ticker":"MUR","date":"2015-09-02","pret":-0.02548,"close":29.09}
{"ticker":"MUR","date":"2015-09-03","pret":0.00412,"close":29.05}
{"ticker":"MUR","date":"2015-09-04","pret":-0.02113,"close":28.64}
{"ticker":"MUR","date":"2015-09-08","pret":0.01079,"close":28.84}
{"ticker":"MUR","date":"2015-09-09","pret":0.00656,"close":28.03}
{"ticker":"MUR","date":"2015-09-10","pret":-0.04144,"close":28.18}
{"ticker":"MUR","date":"2015-09-11","pret":-0.00973,"close":26.78}
{"ticker":"MUR","date":"2015-09-14","pret":-0.03613,"close":26.67}
{"ticker":"MUR","date":"2015-09-15","pret":0.00562,"close":27.02}
{"ticker":"MUR","date":"2015-09-16","pret":0.02251,"close":27.98}
{"ticker":"MUR","date":"2015-09-17","pret":0.02166,"close":27.68}
{"ticker":"MUR","date":"2015-09-18","pret":-0.03193,"close":27.22}
{"ticker":"MUR","date":"2015-09-21","pret":0.01137,"close":27.56}
{"ticker":"MUR","date":"2015-09-22","pret":-0.01247,"close":26.2}
{"ticker":"MUR","date":"2015-09-23","pret":-0.02998,"close":25.27}
{"ticker":"MUR","date":"2015-09-24","pret":-0.04911,"close":24.68}
{"ticker":"MUR","date":"2015-09-25","pret":-0.002,"close":24.75}
{"ticker":"MUR","date":"2015-09-28","pret":-0.02144,"close":23.76}
{"ticker":"MUR","date":"2015-09-29","pret":-0.02233,"close":23.98}
{"ticker":"MUR","date":"2015-09-30","pret":0.02233,"close":24.2}
{"ticker":"MUR","date":"2015-10-01","pret":0.00449,"close":23.65}
{"ticker":"MUR","date":"2015-10-02","pret":-0.05181,"close":25.91}
{"ticker":"MUR","date":"2015-10-05","pret":0.12557,"close":27.23}
{"ticker":"MUR","date":"2015-10-06","pret":0.03201,"close":28.15}
{"ticker":"MUR","date":"2015-10-07","pret":0.04757,"close":28.94}
{"ticker":"MUR","date":"2015-10-08","pret":0.01077,"close":29.96}
{"ticker":"MUR","date":"2015-10-09","pret":0.03697,"close":30.42}
{"ticker":"MUR","date":"2015-10-12","pret":0.01159,"close":29.46}
{"ticker":"MUR","date":"2015-10-13","pret":-0.0427,"close":28.79}
{"ticker":"MUR","date":"2015-10-14","pret":-0.01036,"close":28.82}
{"ticker":"MUR","date":"2015-10-15","pret":-0.00104,"close":29.21}
{"ticker":"MUR","date":"2015-10-16","pret":0.01961,"close":28.95}
{"ticker":"MUR","date":"2015-10-19","pret":-0.02764,"close":27.58}
{"ticker":"MUR","date":"2015-10-20","pret":-0.03565,"close":27.89}
{"ticker":"MUR","date":"2015-10-21","pret":0.00867,"close":27.26}
{"ticker":"MUR","date":"2015-10-22","pret":-0.00722,"close":28.05}
{"ticker":"MUR","date":"2015-10-23","pret":0.00938,"close":28.35}
{"ticker":"MUR","date":"2015-10-26","pret":0.01568,"close":27.81}
{"ticker":"MUR","date":"2015-10-27","pret":-0.03636,"close":26.19}
{"ticker":"MUR","date":"2015-10-28","pret":-0.03203,"close":27.12}
{"ticker":"MUR","date":"2015-10-29","pret":0.02357,"close":28.26}
{"ticker":"MUR","date":"2015-10-30","pret":0.04835,"close":28.43}
{"ticker":"MUR","date":"2015-11-02","pret":-0.00282,"close":29.92}
{"ticker":"MUR","date":"2015-11-03","pret":0.06231,"close":30.52}
{"ticker":"MUR","date":"2015-11-04","pret":0.01711,"close":30.42}
{"ticker":"MUR","date":"2015-11-05","pret":-0.01446,"close":31}
{"ticker":"MUR","date":"2015-11-06","pret":0.01315,"close":30.82}
{"ticker":"MUR","date":"2015-11-09","pret":0.01234,"close":31.03}
{"ticker":"MUR","date":"2015-11-10","pret":-0.00258,"close":30.78}
{"ticker":"MUR","date":"2015-11-11","pret":-0.00584,"close":29.05}
{"ticker":"MUR","date":"2015-11-12","pret":-0.08983,"close":28.64}
{"ticker":"MUR","date":"2015-11-13","pret":0.01764,"close":28.77}
{"ticker":"MUR","date":"2015-11-16","pret":0.01009,"close":30.1}
{"ticker":"MUR","date":"2015-11-17","pret":0.0337,"close":30.1}
{"ticker":"MUR","date":"2015-11-18","pret":0.01857,"close":30.93}
{"ticker":"MUR","date":"2015-11-19","pret":0.0023,"close":30.18}
{"ticker":"MUR","date":"2015-11-20","pret":-0.00955,"close":28.66}
{"ticker":"MUR","date":"2015-11-23","pret":-0.05792,"close":28.49}
{"ticker":"MUR","date":"2015-11-24","pret":0.01116,"close":29.57}
{"ticker":"MUR","date":"2015-11-25","pret":0.0148,"close":29.38}
{"ticker":"MUR","date":"2015-11-26"}
{"ticker":"MUR","date":"2015-11-27","pret":-0.00893,"close":28.4}
{"ticker":"MUR","date":"2015-11-30","pret":-0.01459,"close":28.58}
{"ticker":"MUR","date":"2015-12-01","pret":0.00349,"close":29.11}
{"ticker":"MUR","date":"2015-12-02","pret":0.00522,"close":27.14}
{"ticker":"MUR","date":"2015-12-03","pret":-0.05343,"close":26.31}
{"ticker":"MUR","date":"2015-12-04","pret":-0.05684,"close":25.46}
{"ticker":"MUR","date":"2015-12-07","pret":-0.04718,"close":23.68}
{"ticker":"MUR","date":"2015-12-08","pret":-0.05551,"close":23.54}
{"ticker":"MUR","date":"2015-12-09","pret":0.01279,"close":22.85}
{"ticker":"MUR","date":"2015-12-10","pret":-0.03932,"close":23.3}
{"ticker":"MUR","date":"2015-12-11","pret":0.01096,"close":22.58}
{"ticker":"MUR","date":"2015-12-14","pret":-0.02606,"close":22.26}
{"ticker":"MUR","date":"2015-12-15","pret":0.01378,"close":22.58}
{"ticker":"MUR","date":"2015-12-16","pret":-0.00753,"close":22.31}
{"ticker":"MUR","date":"2015-12-17"}
{"ticker":"MUR","date":"2015-12-18","pret":-0.0275,"close":21.71}
{"ticker":"MUR","date":"2015-12-21","pret":-0.00688,"close":21.75}
{"ticker":"MUR","date":"2015-12-22","pret":0.00413,"close":22.31}
{"ticker":"MUR","date":"2015-12-23","pret":0.05006,"close":23.62}
{"ticker":"MUR","date":"2015-12-24","pret":0.02836,"close":23.35}
{"ticker":"MUR","date":"2015-12-28","pret":-0.03492,"close":22.37}
{"ticker":"MUR","date":"2015-12-29","pret":0.00787,"close":22.68}
{"ticker":"MUR","date":"2015-12-30","pret":-0.03365,"close":21.95}
{"ticker":"MUR","date":"2015-12-31","pret":-0.01955,"close":22.45}
{"ticker":"MUR","date":"2016-01-04","pret":0.02539,"close":22.95}
{"ticker":"MUR","date":"2016-01-05","pret":0.0252,"close":22.59}
{"ticker":"MUSA","date":"2015-01-02","pret":-0.00043,"close":67.84}
{"ticker":"MUSA","date":"2015-01-05","pret":-0.02421,"close":67.16}
{"ticker":"MUSA","date":"2015-01-06","pret":-0.00385,"close":66.82}
{"ticker":"MUSA","date":"2015-01-07","pret":-0.00223,"close":69.66}
{"ticker":"MUSA","date":"2015-01-08","pret":0.04303,"close":71.59}
{"ticker":"MUSA","date":"2015-01-09","pret":0.01651,"close":70.95}
{"ticker":"MUSA","date":"2015-01-12","pret":-0.00561,"close":70.31}
{"ticker":"MUSA","date":"2015-01-13","pret":-0.00056,"close":70.25}
{"ticker":"MUSA","date":"2015-01-14","pret":-0.02236,"close":69.33}
{"ticker":"MUSA","date":"2015-01-15","pret":-0.00158,"close":68.69}
{"ticker":"MUSA","date":"2015-01-16","pret":-0.00986,"close":69.2}
{"ticker":"MUSA","date":"2015-01-20","pret":0.00682,"close":69.03}
{"ticker":"MUSA","date":"2015-01-21","pret":0,"close":67.76}
{"ticker":"MUSA","date":"2015-01-22","pret":-0.01413,"close":69.51}
{"ticker":"MUSA","date":"2015-01-23","pret":0.01861,"close":70.06}
{"ticker":"MUSA","date":"2015-01-26","pret":0.00989,"close":70.79}
{"ticker":"MUSA","date":"2015-01-27","pret":-0.00028,"close":70.25}
{"ticker":"MUSA","date":"2015-01-28","pret":0.01262,"close":69.86}
{"ticker":"MUSA","date":"2015-01-29","pret":-0.01547,"close":70}
{"ticker":"MUSA","date":"2015-01-30","pret":-0.00761,"close":69.81}
{"ticker":"MUSA","date":"2015-02-02","pret":0.00589,"close":70.72}
{"ticker":"MUSA","date":"2015-02-03","pret":0.02505,"close":70.27}
{"ticker":"MUSA","date":"2015-02-04","pret":-0.01691,"close":71.07}
{"ticker":"MUSA","date":"2015-02-05","pret":-0.00128,"close":68.98}
{"ticker":"MUSA","date":"2015-02-06","pret":-0.01477,"close":68.86}
{"ticker":"MUSA","date":"2015-02-09","pret":-0.00652,"close":68.74}
{"ticker":"MUSA","date":"2015-02-10","pret":0.0045,"close":70.57}
{"ticker":"MUSA","date":"2015-02-11","pret":0.02445,"close":71.51}
{"ticker":"MUSA","date":"2015-02-12","pret":0.0175,"close":71.53}
{"ticker":"MUSA","date":"2015-02-13","pret":-0.00864,"close":71.09}
{"ticker":"MUSA","date":"2015-02-17","pret":-0.00618,"close":70.56}
{"ticker":"MUSA","date":"2015-02-18","pret":-0.01091,"close":71.06}
{"ticker":"MUSA","date":"2015-02-19","pret":0.0168,"close":71.99}
{"ticker":"MUSA","date":"2015-02-20","pret":0.0074,"close":71.75}
{"ticker":"MUSA","date":"2015-02-23","pret":-0.00195,"close":72.09}
{"ticker":"MUSA","date":"2015-02-24","pret":0.00956,"close":71.42}
{"ticker":"MUSA","date":"2015-02-25","pret":-0.01152,"close":71}
{"ticker":"MUSA","date":"2015-02-26","pret":-0.00911,"close":71.41}
{"ticker":"MUSA","date":"2015-02-27","pret":0.00911,"close":70.99}
{"ticker":"MUSA","date":"2015-03-02","pret":-0.00714,"close":72.17}
{"ticker":"MUSA","date":"2015-03-03","pret":0.01742,"close":71.31}
{"ticker":"MUSA","date":"2015-03-04","pret":-0.02221,"close":70.68}
{"ticker":"MUSA","date":"2015-03-05","pret":0.00381,"close":70.52}
{"ticker":"MUSA","date":"2015-03-06","pret":-0.01089,"close":69.32}
{"ticker":"MUSA","date":"2015-03-09","pret":-0.01432,"close":69.95}
{"ticker":"MUSA","date":"2015-03-10","pret":0.00389,"close":68.43}
{"ticker":"MUSA","date":"2015-03-11","pret":-0.01637,"close":68.49}
{"ticker":"MUSA","date":"2015-03-12","pret":0.00365,"close":70.19}
{"ticker":"MUSA","date":"2015-03-13","pret":0.02117,"close":70.03}
{"ticker":"MUSA","date":"2015-03-16","pret":0.00114,"close":71.1}
{"ticker":"MUSA","date":"2015-03-17","pret":0.00977,"close":70.95}
{"ticker":"MUSA","date":"2015-03-18","pret":0.00422,"close":70.6}
{"ticker":"MUSA","date":"2015-03-19","pret":-0.01456,"close":70.64}
{"ticker":"MUSA","date":"2015-03-20","pret":0.00921,"close":70.89}
{"ticker":"MUSA","date":"2015-03-23","pret":0.00085,"close":70.65}
{"ticker":"MUSA","date":"2015-03-24","pret":-0.00566,"close":71.03}
{"ticker":"MUSA","date":"2015-03-25","pret":0.00566,"close":69.29}
{"ticker":"MUSA","date":"2015-03-26","pret":-0.03209,"close":68.64}
{"ticker":"MUSA","date":"2015-03-27","pret":0.00015,"close":71.16}
{"ticker":"MUSA","date":"2015-03-30","pret":0.03589,"close":73.48}
{"ticker":"MUSA","date":"2015-03-31","pret":0.02442,"close":72.37}
{"ticker":"MUSA","date":"2015-04-01","pret":-0.00923,"close":73.47}
{"ticker":"MUSA","date":"2015-04-02","pret":0.00977,"close":72.44}
{"ticker":"MUSA","date":"2015-04-06","pret":-0.01268,"close":72.47}
{"ticker":"MUSA","date":"2015-04-07","pret":-0.00097,"close":71.64}
{"ticker":"MUSA","date":"2015-04-08","pret":-0.00515,"close":71.75}
{"ticker":"MUSA","date":"2015-04-09","pret":0.00209,"close":71.55}
{"ticker":"MUSA","date":"2015-04-10","pret":-0.00279,"close":72.31}
{"ticker":"MUSA","date":"2015-04-13","pret":0.01001,"close":72.11}
{"ticker":"MUSA","date":"2015-04-14","pret":-0.00903,"close":71.92}
{"ticker":"MUSA","date":"2015-04-15","pret":-0.00084,"close":70.41}
{"ticker":"MUSA","date":"2015-04-16","pret":-0.01875,"close":70.11}
{"ticker":"MUSA","date":"2015-04-17","pret":-0.00685,"close":69.34}
{"ticker":"MUSA","date":"2015-04-20","pret":-0.001,"close":69.92}
{"ticker":"MUSA","date":"2015-04-21","pret":0.00601,"close":70.07}
{"ticker":"MUSA","date":"2015-04-22","pret":0.00014,"close":69.77}
{"ticker":"MUSA","date":"2015-04-23","pret":-0.00701,"close":69.01}
{"ticker":"MUSA","date":"2015-04-24","pret":-0.01082,"close":69}
{"ticker":"MUSA","date":"2015-04-27","pret":0.00087,"close":68.78}
{"ticker":"MUSA","date":"2015-04-28","pret":-0.00509,"close":68.55}
{"ticker":"MUSA","date":"2015-04-29","pret":-0.00629,"close":66.62}
{"ticker":"MUSA","date":"2015-04-30","pret":-0.0269,"close":65.33}
{"ticker":"MUSA","date":"2015-05-01","pret":-0.01365,"close":66.26}
{"ticker":"MUSA","date":"2015-05-04","pret":0.01184,"close":66.25}
{"ticker":"MUSA","date":"2015-05-05","pret":-0.01536,"close":60.98}
{"ticker":"MUSA","date":"2015-05-06","pret":-0.06653,"close":60.6}
{"ticker":"MUSA","date":"2015-05-07","pret":-0.0074,"close":60.34}
{"ticker":"MUSA","date":"2015-05-08","pret":-0.0005,"close":60}
{"ticker":"MUSA","date":"2015-05-11","pret":-0.01346,"close":60.23}
{"ticker":"MUSA","date":"2015-05-12","pret":0.00084,"close":59.41}
{"ticker":"MUSA","date":"2015-05-13","pret":-0.00301,"close":58.3}
{"ticker":"MUSA","date":"2015-05-14","pret":-0.01487,"close":58.7}
{"ticker":"MUSA","date":"2015-05-15","pret":0.00475,"close":59.25}
{"ticker":"MUSA","date":"2015-05-18","pret":0.00372,"close":59.87}
{"ticker":"MUSA","date":"2015-05-19","pret":0.00857,"close":60.3}
{"ticker":"MUSA","date":"2015-05-20","pret":0.01297,"close":60.38}
{"ticker":"MUSA","date":"2015-05-21","pret":-0.0048,"close":60.43}
{"ticker":"MUSA","date":"2015-05-22","pret":0.001,"close":60.24}
{"ticker":"MUSA","date":"2015-05-26","pret":-0.00399,"close":58.55}
{"ticker":"MUSA","date":"2015-05-27","pret":-0.02086,"close":59.41}
{"ticker":"MUSA","date":"2015-05-28","pret":0.00931,"close":59.64}
{"ticker":"MUSA","date":"2015-05-29","pret":0.0047,"close":58.23}
{"ticker":"MUSA","date":"2015-06-01","pret":-0.01742,"close":57.67}
{"ticker":"MUSA","date":"2015-06-02","pret":-0.0212,"close":58.57}
{"ticker":"MUSA","date":"2015-06-03","pret":0.02257,"close":59.25}
{"ticker":"MUSA","date":"2015-06-04","pret":0.00848,"close":58.6}
{"ticker":"MUSA","date":"2015-06-05","pret":-0.01566,"close":58.67}
{"ticker":"MUSA","date":"2015-06-08","pret":0.00034,"close":57.11}
{"ticker":"MUSA","date":"2015-06-09","pret":-0.01034,"close":56.85}
{"ticker":"MUSA","date":"2015-06-10","pret":-0.01431,"close":56.98}
{"ticker":"MUSA","date":"2015-06-11","pret":0.00228,"close":57.06}
{"ticker":"MUSA","date":"2015-06-12","pret":-0.00598,"close":57.17}
{"ticker":"MUSA","date":"2015-06-15","pret":-0.00018,"close":56.56}
{"ticker":"MUSA","date":"2015-06-16","pret":-0.00673,"close":57.24}
{"ticker":"MUSA","date":"2015-06-17","pret":0.02196,"close":57.58}
{"ticker":"MUSA","date":"2015-06-18","pret":0.00451,"close":59}
{"ticker":"MUSA","date":"2015-06-19","pret":0.01868,"close":58.8}
{"ticker":"MUSA","date":"2015-06-22","pret":0.00237,"close":58.26}
{"ticker":"MUSA","date":"2015-06-23","pret":-0.01347,"close":58.47}
{"ticker":"MUSA","date":"2015-06-24","pret":-0.00069,"close":58.3}
{"ticker":"MUSA","date":"2015-06-25","pret":0.00292,"close":58.2}
{"ticker":"MUSA","date":"2015-06-26","pret":-0.00292,"close":58.21}
{"ticker":"MUSA","date":"2015-06-29","pret":-0.01158,"close":57.22}
{"ticker":"MUSA","date":"2015-06-30","pret":-0.00575,"close":55.82}
{"ticker":"MUSA","date":"2015-07-01","pret":-0.01853,"close":56.55}
{"ticker":"MUSA","date":"2015-07-02","pret":0.01098,"close":57.4}
{"ticker":"MUSA","date":"2015-07-06","pret":0.00422,"close":56.93}
{"ticker":"MUSA","date":"2015-07-07","pret":-0.00035,"close":56.71}
{"ticker":"MUSA","date":"2015-07-08","pret":-0.012,"close":55.61}
{"ticker":"MUSA","date":"2015-07-09","pret":-0.00053,"close":55.12}
{"ticker":"MUSA","date":"2015-07-10","pret":-0.00767,"close":55.4}
{"ticker":"MUSA","date":"2015-07-13","pret":0.005,"close":56.3}
{"ticker":"MUSA","date":"2015-07-14","pret":0.00338,"close":56.03}
{"ticker":"MUSA","date":"2015-07-15","pret":-0.00588,"close":56.19}
{"ticker":"MUSA","date":"2015-07-16","pret":0.00889,"close":57.29}
{"ticker":"MUSA","date":"2015-07-17","pret":0.01476,"close":56.95}
{"ticker":"MUSA","date":"2015-07-20","pret":-0.00525,"close":56.71}
{"ticker":"MUSA","date":"2015-07-21","pret":-0.00951,"close":56.38}
{"ticker":"MUSA","date":"2015-07-22","pret":-0.00925,"close":56.24}
{"ticker":"MUSA","date":"2015-07-23","pret":0.00339,"close":55.02}
{"ticker":"MUSA","date":"2015-07-24","pret":-0.01833,"close":53.9}
{"ticker":"MUSA","date":"2015-07-27","pret":-0.03469,"close":53.05}
{"ticker":"MUSA","date":"2015-07-28","pret":-0.00188,"close":53.03}
{"ticker":"MUSA","date":"2015-07-29","pret":-0.00396,"close":53.19}
{"ticker":"MUSA","date":"2015-07-30","pret":0.00302,"close":54.08}
{"ticker":"MUSA","date":"2015-07-31","pret":0.02142,"close":54.76}
{"ticker":"MUSA","date":"2015-08-03","pret":0.00972,"close":52.94}
{"ticker":"MUSA","date":"2015-08-04","pret":-0.03378,"close":52.79}
{"ticker":"MUSA","date":"2015-08-05","pret":-0.00322,"close":53.78}
{"ticker":"MUSA","date":"2015-08-06","pret":0.0083,"close":50.71}
{"ticker":"MUSA","date":"2015-08-07","pret":-0.0477,"close":49.79}
{"ticker":"MUSA","date":"2015-08-10","pret":-0.01509,"close":49.95}
{"ticker":"MUSA","date":"2015-08-11","pret":-0.00985,"close":49.56}
{"ticker":"MUSA","date":"2015-08-12","pret":-0.00405,"close":49.37}
{"ticker":"MUSA","date":"2015-08-13","pret":-0.00102,"close":50.38}
{"ticker":"MUSA","date":"2015-08-14","pret":0.0187,"close":50.02}
{"ticker":"MUSA","date":"2015-08-17","pret":-0.0076,"close":51.07}
{"ticker":"MUSA","date":"2015-08-18","pret":0.02596,"close":51.51}
{"ticker":"MUSA","date":"2015-08-19","pret":-0.01637,"close":51.5}
{"ticker":"MUSA","date":"2015-08-20","pret":0.0091,"close":51.25}
{"ticker":"MUSA","date":"2015-08-21","pret":-0.00197,"close":50.51}
{"ticker":"MUSA","date":"2015-08-24","pret":-0.04523,"close":48.85}
{"ticker":"MUSA","date":"2015-08-25","pret":0.01191,"close":48.7}
{"ticker":"MUSA","date":"2015-08-26","pret":0.01298,"close":49.44}
{"ticker":"MUSA","date":"2015-08-27","pret":0.0004,"close":50.1}
{"ticker":"MUSA","date":"2015-08-28","pret":0.00902,"close":50.25}
{"ticker":"MUSA","date":"2015-08-31","pret":0.00299,"close":51.11}
{"ticker":"MUSA","date":"2015-09-01","pret":0.00179,"close":49.35}
{"ticker":"MUSA","date":"2015-09-02","pret":-0.01622,"close":49.2}
{"ticker":"MUSA","date":"2015-09-03","pret":-0.00547,"close":49.7}
{"ticker":"MUSA","date":"2015-09-04","pret":0.00081,"close":49.4}
{"ticker":"MUSA","date":"2015-09-08","pret":0.04927,"close":53.34}
{"ticker":"MUSA","date":"2015-09-09","pret":0.04142,"close":52.99}
{"ticker":"MUSA","date":"2015-09-10","pret":-0.02078,"close":53.09}
{"ticker":"MUSA","date":"2015-09-11","pret":0.00359,"close":53.29}
{"ticker":"MUSA","date":"2015-09-14","pret":0.00863,"close":53.08}
{"ticker":"MUSA","date":"2015-09-15","pret":-0.00131,"close":53.41}
{"ticker":"MUSA","date":"2015-09-16","pret":-0.0045,"close":54.74}
{"ticker":"MUSA","date":"2015-09-17","pret":0.02524,"close":55.1}
{"ticker":"MUSA","date":"2015-09-18","pret":0.00165,"close":54.3}
{"ticker":"MUSA","date":"2015-09-21","pret":-0.00403,"close":54.53}
{"ticker":"MUSA","date":"2015-09-22","pret":-0.00442,"close":53.96}
{"ticker":"MUSA","date":"2015-09-23","pret":-0.01076,"close":54.92}
{"ticker":"MUSA","date":"2015-09-24","pret":0.01903,"close":56.05}
{"ticker":"MUSA","date":"2015-09-25","pret":0.02779,"close":55.88}
{"ticker":"MUSA","date":"2015-09-28","pret":-0.0102,"close":54.57}
{"ticker":"MUSA","date":"2015-09-29","pret":-0.02053,"close":54.74}
{"ticker":"MUSA","date":"2015-09-30","pret":0.01004,"close":54.95}
{"ticker":"MUSA","date":"2015-10-01","pret":-0.00328,"close":54.96}
{"ticker":"MUSA","date":"2015-10-02","pret":-0.00512,"close":54.17}
{"ticker":"MUSA","date":"2015-10-05","pret":-0.00055,"close":55.05}
{"ticker":"MUSA","date":"2015-10-06","pret":0.01058,"close":55.35}
{"ticker":"MUSA","date":"2015-10-07","pret":0.01619,"close":56.87}
{"ticker":"MUSA","date":"2015-10-08","pret":0.01541,"close":57.37}
{"ticker":"MUSA","date":"2015-10-09","pret":0.00823,"close":56.25}
{"ticker":"MUSA","date":"2015-10-12","pret":-0.01847,"close":55.9}
{"ticker":"MUSA","date":"2015-10-13","pret":-0.01521,"close":55.24}
{"ticker":"MUSA","date":"2015-10-14","pret":-0.00126,"close":55.1}
{"ticker":"MUSA","date":"2015-10-15","pret":-0.00398,"close":55.41}
{"ticker":"MUSA","date":"2015-10-16","pret":0.0101,"close":55.71}
{"ticker":"MUSA","date":"2015-10-19","pret":-0.00108,"close":56.13}
{"ticker":"MUSA","date":"2015-10-20","pret":0.00734,"close":55.82}
{"ticker":"MUSA","date":"2015-10-21","pret":-0.00232,"close":55.95}
{"ticker":"MUSA","date":"2015-10-22","pret":0.00606,"close":55.83}
{"ticker":"MUSA","date":"2015-10-23","pret":0,"close":56.06}
{"ticker":"MUSA","date":"2015-10-26","pret":0.00972,"close":60.43}
{"ticker":"MUSA","date":"2015-10-27","pret":0.05692,"close":59.8}
{"ticker":"MUSA","date":"2015-10-28","pret":-0.00233,"close":61.6}
{"ticker":"MUSA","date":"2015-10-29","pret":0.02451,"close":61.04}
{"ticker":"MUSA","date":"2015-10-30","pret":-0.01029,"close":61.37}
{"ticker":"MUSA","date":"2015-11-02","pret":0.00769,"close":62.2}
{"ticker":"MUSA","date":"2015-11-03","pret":0.01263,"close":62.3}
{"ticker":"MUSA","date":"2015-11-04","pret":0.00721,"close":61.84}
{"ticker":"MUSA","date":"2015-11-05","pret":-0.01238,"close":59.27}
{"ticker":"MUSA","date":"2015-11-06","pret":-0.04397,"close":60.51}
{"ticker":"MUSA","date":"2015-11-09","pret":0.02306,"close":60.21}
{"ticker":"MUSA","date":"2015-11-10","pret":-0.00896,"close":60.3}
{"ticker":"MUSA","date":"2015-11-11","pret":0.00482,"close":59.06}
{"ticker":"MUSA","date":"2015-11-12","pret":-0.02332,"close":57.59}
{"ticker":"MUSA","date":"2015-11-13","pret":-0.03191,"close":56.18}
{"ticker":"MUSA","date":"2015-11-16","pret":-0.01786,"close":57.29}
{"ticker":"MUSA","date":"2015-11-17","pret":0.02867,"close":57.33}
{"ticker":"MUSA","date":"2015-11-18","pret":0.00069,"close":58.19}
{"ticker":"MUSA","date":"2015-11-19","pret":0.00794,"close":57.87}
{"ticker":"MUSA","date":"2015-11-20","pret":-0.00189,"close":58.62}
{"ticker":"MUSA","date":"2015-11-23","pret":0.00704,"close":58.59}
{"ticker":"MUSA","date":"2015-11-24","pret":-0.00274,"close":59.14}
{"ticker":"MUSA","date":"2015-11-25","pret":0.01396,"close":60.54}
{"ticker":"MUSA","date":"2015-11-26"}
{"ticker":"MUSA","date":"2015-11-27","pret":0.02125,"close":60.51}
{"ticker":"MUSA","date":"2015-11-30","pret":0.00198,"close":59.56}
{"ticker":"MUSA","date":"2015-12-01","pret":-0.00746,"close":63}
{"ticker":"MUSA","date":"2015-12-02","pret":0.05142,"close":63.8}
{"ticker":"MUSA","date":"2015-12-03","pret":0.00928,"close":64.29}
{"ticker":"MUSA","date":"2015-12-04","pret":0.00749,"close":65.04}
{"ticker":"MUSA","date":"2015-12-07","pret":0.00682,"close":64.83}
{"ticker":"MUSA","date":"2015-12-08","pret":-0.00433,"close":65.09}
{"ticker":"MUSA","date":"2015-12-09","pret":0.00803,"close":64.81}
{"ticker":"MUSA","date":"2015-12-10","pret":-0.00354,"close":65}
{"ticker":"MUSA","date":"2015-12-11","pret":-0.00449,"close":64.78}
{"ticker":"MUSA","date":"2015-12-14","pret":0.00418,"close":62.63}
{"ticker":"MUSA","date":"2015-12-15","pret":-0.02724,"close":63.12}
{"ticker":"MUSA","date":"2015-12-16","pret":0.00759,"close":63.16}
{"ticker":"MUSA","date":"2015-12-17"}
{"ticker":"MUSA","date":"2015-12-18","pret":-0.02037,"close":60.94}
{"ticker":"MUSA","date":"2015-12-21","pret":-0.0162,"close":61.44}
{"ticker":"MUSA","date":"2015-12-22","pret":0.00456,"close":61.7}
{"ticker":"MUSA","date":"2015-12-23","pret":0.01373,"close":62.27}
{"ticker":"MUSA","date":"2015-12-24","pret":-0.00032,"close":62.12}
{"ticker":"MUSA","date":"2015-12-28","pret":-0.00338,"close":62.37}
{"ticker":"MUSA","date":"2015-12-29","pret":0.01296,"close":62.49}
{"ticker":"MUSA","date":"2015-12-30","pret":-0.01054,"close":61.92}
{"ticker":"MUSA","date":"2015-12-31","pret":-0.01066,"close":60.74}
{"ticker":"MUSA","date":"2016-01-04","pret":-0.02249,"close":60.78}
{"ticker":"MUSA","date":"2016-01-05","pret":0.00909,"close":62.05}
{"ticker":"MW","date":"2015-01-02","pret":0.00588,"close":43.77}
{"ticker":"MW","date":"2015-01-05","pret":-0.01866,"close":43.81}
{"ticker":"MW","date":"2015-01-06","pret":0.00778,"close":42.68}
{"ticker":"MW","date":"2015-01-07","pret":-0.01631,"close":43.81}
{"ticker":"MW","date":"2015-01-08","pret":0.02516,"close":44.31}
{"ticker":"MW","date":"2015-01-09","pret":0.00316,"close":44.09}
{"ticker":"MW","date":"2015-01-12","pret":-0.00791,"close":44.23}
{"ticker":"MW","date":"2015-01-13","pret":0.01016,"close":45.32}
{"ticker":"MW","date":"2015-01-14","pret":0.00224,"close":45.18}
{"ticker":"MW","date":"2015-01-15","pret":0.01181,"close":43.29}
{"ticker":"MW","date":"2015-01-16","pret":-0.04578,"close":43.7}
{"ticker":"MW","date":"2015-01-20","pret":0.01336,"close":42.9}
{"ticker":"MW","date":"2015-01-21","pret":-0.02011,"close":43.93}
{"ticker":"MW","date":"2015-01-22","pret":0.03239,"close":46.47}
{"ticker":"MW","date":"2015-01-23","pret":0.04961,"close":46.39}
{"ticker":"MW","date":"2015-01-26","pret":-0.00237,"close":47.15}
{"ticker":"MW","date":"2015-01-27","pret":0.01115,"close":47.14}
{"ticker":"MW","date":"2015-01-28","pret":0.01292,"close":46.56}
{"ticker":"MW","date":"2015-01-29","pret":-0.01463,"close":47.3}
{"ticker":"MW","date":"2015-01-30","pret":0.00554,"close":46.47}
{"ticker":"MW","date":"2015-02-02","pret":-0.01089,"close":47.11}
{"ticker":"MW","date":"2015-02-03","pret":0.01745,"close":48.1}
{"ticker":"MW","date":"2015-02-04","pret":0.00505,"close":47.91}
{"ticker":"MW","date":"2015-02-05","pret":0.01107,"close":47.82}
{"ticker":"MW","date":"2015-02-06","pret":-0.00395,"close":47.75}
{"ticker":"MW","date":"2015-02-09","pret":-0.00879,"close":47.53}
{"ticker":"MW","date":"2015-02-10","pret":0.00942,"close":48.67}
{"ticker":"MW","date":"2015-02-11","pret":0.01324,"close":48.93}
{"ticker":"MW","date":"2015-02-12","pret":0.01002,"close":50.15}
{"ticker":"MW","date":"2015-02-13","pret":0.02274,"close":50.88}
{"ticker":"MW","date":"2015-02-17","pret":0.00694,"close":50.44}
{"ticker":"MW","date":"2015-02-18","pret":-0.00833,"close":50.14}
{"ticker":"MW","date":"2015-02-19","pret":-0.00219,"close":50.39}
{"ticker":"MW","date":"2015-02-20","pret":0.00736,"close":51.48}
{"ticker":"MW","date":"2015-02-23","pret":0.02021,"close":51.68}
{"ticker":"MW","date":"2015-02-24","pret":0.00658,"close":50.92}
{"ticker":"MW","date":"2015-02-25","pret":-0.02008,"close":51.03}
{"ticker":"MW","date":"2015-02-26","pret":0.00256,"close":50.24}
{"ticker":"MW","date":"2015-02-27","pret":-0.02124,"close":50.19}
{"ticker":"MW","date":"2015-03-02","pret":0.0022,"close":48.63}
{"ticker":"MW","date":"2015-03-03","pret":-0.02801,"close":48.97}
{"ticker":"MW","date":"2015-03-04","pret":0.00636,"close":49.02}
{"ticker":"MW","date":"2015-03-05","pret":0.00245,"close":49.13}
{"ticker":"MW","date":"2015-03-06","pret":-0.00061,"close":49.22}
{"ticker":"MW","date":"2015-03-09","pret":0.00813,"close":49.61}
{"ticker":"MW","date":"2015-03-10","pret":0.00081,"close":47.88}
{"ticker":"MW","date":"2015-03-11","pret":-0.02895,"close":48.04}
{"ticker":"MW","date":"2015-03-12","pret":0.0468,"close":52.26}
{"ticker":"MW","date":"2015-03-13","pret":0.03015,"close":51.7}
{"ticker":"MW","date":"2015-03-16","pret":0.00135,"close":51.38}
{"ticker":"MW","date":"2015-03-17","pret":-0.01396,"close":51.69}
{"ticker":"MW","date":"2015-03-18","pret":0.00701,"close":51.13}
{"ticker":"MW","date":"2015-03-19","pret":-0.00974,"close":51.48}
{"ticker":"MW","date":"2015-03-20","pret":0.01612,"close":52.5}
{"ticker":"MW","date":"2015-03-23","pret":0.01169,"close":52.9}
{"ticker":"MW","date":"2015-03-24","pret":0.01023,"close":53.28}
{"ticker":"MW","date":"2015-03-25","pret":0.0047,"close":52.53}
{"ticker":"MW","date":"2015-03-26","pret":-0.01608,"close":51.68}
{"ticker":"MW","date":"2015-03-27","pret":-0.01789,"close":51.81}
{"ticker":"MW","date":"2015-03-30","pret":0.01254,"close":52.41}
{"ticker":"MW","date":"2015-03-31","pret":0.00344,"close":52.2}
{"ticker":"MW","date":"2015-04-01","pret":-0.00748,"close":51.89}
{"ticker":"MW","date":"2015-04-02","pret":-0.00173,"close":52.68}
{"ticker":"MW","date":"2015-04-06","pret":0.00788,"close":52.2}
{"ticker":"MW","date":"2015-04-07","pret":-0.00249,"close":51.18}
{"ticker":"MW","date":"2015-04-08","pret":-0.01819,"close":51.75}
{"ticker":"MW","date":"2015-04-09","pret":0.01262,"close":51.69}
{"ticker":"MW","date":"2015-04-10","pret":-0.00406,"close":52.27}
{"ticker":"MW","date":"2015-04-13","pret":0.0104,"close":52.91}
{"ticker":"MW","date":"2015-04-14","pret":0.01465,"close":52.61}
{"ticker":"MW","date":"2015-04-15","pret":-0.00208,"close":54.94}
{"ticker":"MW","date":"2015-04-16","pret":0.03551,"close":55.05}
{"ticker":"MW","date":"2015-04-17","pret":0.00219,"close":55.2}
{"ticker":"MW","date":"2015-04-20","pret":0.01214,"close":55.55}
{"ticker":"MW","date":"2015-04-21","pret":0.00521,"close":56.36}
{"ticker":"MW","date":"2015-04-22","pret":0.0098,"close":56.09}
{"ticker":"MW","date":"2015-04-23","pret":-0.00641,"close":57.23}
{"ticker":"MW","date":"2015-04-24","pret":0.02102,"close":57.35}
{"ticker":"MW","date":"2015-04-27","pret":0.00192,"close":57.13}
{"ticker":"MW","date":"2015-04-28","pret":-0.0021,"close":56.96}
{"ticker":"MW","date":"2015-04-29","pret":-0.00702,"close":56.8}
{"ticker":"MW","date":"2015-04-30","pret":-0.00212,"close":56.59}
{"ticker":"MW","date":"2015-05-01","pret":-0.00071,"close":57.23}
{"ticker":"MW","date":"2015-05-04","pret":0.01298,"close":57.87}
{"ticker":"MW","date":"2015-05-05","pret":0.00833,"close":57.66}
{"ticker":"MW","date":"2015-05-06","pret":0.00017,"close":58.01}
{"ticker":"MW","date":"2015-05-07","pret":0.00397,"close":57.79}
{"ticker":"MW","date":"2015-05-08","pret":0.00258,"close":58.43}
{"ticker":"MW","date":"2015-05-11","pret":0.00308,"close":57.95}
{"ticker":"MW","date":"2015-05-12","pret":-0.01275,"close":57.79}
{"ticker":"MW","date":"2015-05-13","pret":0.00121,"close":58.01}
{"ticker":"MW","date":"2015-05-14","pret":0.00845,"close":57.87}
{"ticker":"MW","date":"2015-05-15","pret":-0.00862,"close":58.2}
{"ticker":"MW","date":"2015-05-18","pret":0.00999,"close":58.99}
{"ticker":"MW","date":"2015-05-19","pret":0.00853,"close":58.33}
{"ticker":"MW","date":"2015-05-20","pret":-0.00957,"close":58.25}
{"ticker":"MW","date":"2015-05-21","pret":-0.00344,"close":58.7}
{"ticker":"MW","date":"2015-05-22","pret":0.01062,"close":58.47}
{"ticker":"MW","date":"2015-05-26","pret":-0.00461,"close":57.74}
{"ticker":"MW","date":"2015-05-27","pret":-0.01154,"close":58.54}
{"ticker":"MW","date":"2015-05-28","pret":0.01495,"close":58.37}
{"ticker":"MW","date":"2015-05-29","pret":-0.00547,"close":58.01}
{"ticker":"MW","date":"2015-06-01","pret":0.00051,"close":58.31}
{"ticker":"MW","date":"2015-06-02","pret":-0.00206,"close":59.47}
{"ticker":"MW","date":"2015-06-03","pret":0.02444,"close":59.54}
{"ticker":"MW","date":"2015-06-04","pret":-0.00707,"close":59.67}
{"ticker":"MW","date":"2015-06-05","pret":0.0074,"close":59.33}
{"ticker":"MW","date":"2015-06-08","pret":-0.00487,"close":58.92}
{"ticker":"MW","date":"2015-06-09","pret":-0.00371,"close":58.47}
{"ticker":"MW","date":"2015-06-10","pret":-0.01019,"close":58.53}
{"ticker":"MW","date":"2015-06-11","pret":0.06751,"close":61.85}
{"ticker":"MW","date":"2015-06-12","pret":-0.01658,"close":62.21}
{"ticker":"MW","date":"2015-06-15","pret":0.00518,"close":62.41}
{"ticker":"MW","date":"2015-06-16","pret":0.00772,"close":63.42}
{"ticker":"MW","date":"2015-06-17","pret":0.02061,"close":63.93}
{"ticker":"MW","date":"2015-06-18","pret":0.00454,"close":64.09}
{"ticker":"MW","date":"2015-06-19","pret":0.00328,"close":64.41}
{"ticker":"MW","date":"2015-06-22","pret":0.00698,"close":65.61}
{"ticker":"MW","date":"2015-06-23","pret":0.01489,"close":65.81}
{"ticker":"MW","date":"2015-06-24","pret":0.00274,"close":65.5}
{"ticker":"MW","date":"2015-06-25","pret":-0.00304,"close":65.3}
{"ticker":"MW","date":"2015-06-26","pret":-0.00122,"close":65.09}
{"ticker":"MW","date":"2015-06-29","pret":-0.01197,"close":63.78}
{"ticker":"MW","date":"2015-06-30","pret":-0.00978,"close":64.07}
{"ticker":"MW","date":"2015-07-01","pret":0.00684,"close":64.21}
{"ticker":"MW","date":"2015-07-02","pret":-0.00108,"close":62.62}
{"ticker":"MW","date":"2015-07-06","pret":-0.03567,"close":62.24}
{"ticker":"MW","date":"2015-07-07","pret":0.00257,"close":61.65}
{"ticker":"MW","date":"2015-07-08","pret":-0.01713,"close":60.99}
{"ticker":"MW","date":"2015-07-09","pret":0.00212,"close":60.8}
{"ticker":"MW","date":"2015-07-10","pret":-0.00473,"close":61.41}
{"ticker":"MW","date":"2015-07-13","pret":0.00717,"close":62.31}
{"ticker":"MW","date":"2015-07-14","pret":0.01017,"close":61.7}
{"ticker":"MW","date":"2015-07-15","pret":-0.00661,"close":61.83}
{"ticker":"MW","date":"2015-07-16","pret":0.00097,"close":62.35}
{"ticker":"MW","date":"2015-07-17","pret":0.00885,"close":61.45}
{"ticker":"MW","date":"2015-07-20","pret":-0.01322,"close":61.81}
{"ticker":"MW","date":"2015-07-21","pret":0.00292,"close":61.18}
{"ticker":"MW","date":"2015-07-22","pret":-0.01303,"close":62.15}
{"ticker":"MW","date":"2015-07-23","pret":0.02092,"close":61.51}
{"ticker":"MW","date":"2015-07-24","pret":-0.0139,"close":60.59}
{"ticker":"MW","date":"2015-07-27","pret":-0.01856,"close":58.8}
{"ticker":"MW","date":"2015-07-28","pret":-0.01689,"close":60.49}
{"ticker":"MW","date":"2015-07-29","pret":0.01755,"close":59.34}
{"ticker":"MW","date":"2015-07-30","pret":-0.01738,"close":59.55}
{"ticker":"MW","date":"2015-07-31","pret":0.00353,"close":59.52}
{"ticker":"MW","date":"2015-08-03","pret":0.00101,"close":58.15}
{"ticker":"MW","date":"2015-08-04","pret":-0.0224,"close":58.28}
{"ticker":"MW","date":"2015-08-05","pret":0.00445,"close":58.49}
{"ticker":"MW","date":"2015-08-06","pret":0.00205,"close":57.51}
{"ticker":"MW","date":"2015-08-07","pret":-0.02609,"close":56.95}
{"ticker":"MW","date":"2015-08-10","pret":0.00227,"close":57}
{"ticker":"MW","date":"2015-08-11","pret":-0.00948,"close":56.2}
{"ticker":"MW","date":"2015-08-12","pret":-0.01403,"close":56.34}
{"ticker":"MW","date":"2015-08-13","pret":0.00784,"close":55.73}
{"ticker":"MW","date":"2015-08-14","pret":-0.01106,"close":57.23}
{"ticker":"MW","date":"2015-08-17","pret":0.02707,"close":57.76}
{"ticker":"MW","date":"2015-08-18","pret":0.01232,"close":57.71}
{"ticker":"MW","date":"2015-08-19","pret":-0.01617,"close":57.48}
{"ticker":"MW","date":"2015-08-20","pret":0.00105,"close":56.5}
{"ticker":"MW","date":"2015-08-21","pret":-0.02679,"close":55.6}
{"ticker":"MW","date":"2015-08-24","pret":-0.03943,"close":54.19}
{"ticker":"MW","date":"2015-08-25","pret":0.03583,"close":54.44}
{"ticker":"MW","date":"2015-08-26","pret":0.00432,"close":55.53}
{"ticker":"MW","date":"2015-08-27","pret":0.0018,"close":56.9}
{"ticker":"MW","date":"2015-08-28","pret":0.01707,"close":56.6}
{"ticker":"MW","date":"2015-08-31","pret":-0.0053,"close":56.45}
{"ticker":"MW","date":"2015-09-01","pret":-0.01987,"close":55.27}
{"ticker":"MW","date":"2015-09-02","pret":0,"close":55.12}
{"ticker":"MW","date":"2015-09-03","pret":0.0009,"close":54.64}
{"ticker":"MW","date":"2015-09-04","pret":-0.02155,"close":54.01}
{"ticker":"MW","date":"2015-09-08","pret":0.01047,"close":56.47}
{"ticker":"MW","date":"2015-09-09","pret":-0.02628,"close":49.71}
{"ticker":"MW","date":"2015-09-10","pret":-0.07758,"close":47.92}
{"ticker":"MW","date":"2015-09-11","pret":-0.04222,"close":48.27}
{"ticker":"MW","date":"2015-09-14","pret":0.02092,"close":47.61}
{"ticker":"MW","date":"2015-09-15","pret":-0.01229,"close":47.96}
{"ticker":"MW","date":"2015-09-16","pret":0.00314,"close":47.6}
{"ticker":"MW","date":"2015-09-17","pret":-0.00377,"close":46.44}
{"ticker":"MW","date":"2015-09-18","pret":-0.03739,"close":45.46}
{"ticker":"MW","date":"2015-09-21","pret":-0.00414,"close":45.22}
{"ticker":"MW","date":"2015-09-22","pret":-0.02054,"close":45.34}
{"ticker":"MW","date":"2015-09-23","pret":0.01198,"close":44.34}
{"ticker":"MW","date":"2015-09-24","pret":-0.02908,"close":43.74}
{"ticker":"MW","date":"2015-09-25","pret":0.00317,"close":43.25}
{"ticker":"MW","date":"2015-09-28","pret":-0.02707,"close":41.78}
{"ticker":"MW","date":"2015-09-29","pret":-0.02424,"close":42.18}
{"ticker":"MW","date":"2015-09-30","pret":0.01302,"close":42.52}
{"ticker":"MW","date":"2015-10-01","pret":-0.00047,"close":41.6}
{"ticker":"MW","date":"2015-10-02","pret":-0.03082,"close":42.92}
{"ticker":"MW","date":"2015-10-05","pret":0.04437,"close":43.18}
{"ticker":"MW","date":"2015-10-06","pret":-0.00116,"close":43.12}
{"ticker":"MW","date":"2015-10-07","pret":0.00487,"close":43.77}
{"ticker":"MW","date":"2015-10-08","pret":0.01172,"close":43.46}
{"ticker":"MW","date":"2015-10-09","pret":-0.00435,"close":43.68}
{"ticker":"MW","date":"2015-10-12","pret":0.00321,"close":44.53}
{"ticker":"MW","date":"2015-10-13","pret":0.01476,"close":43.26}
{"ticker":"MW","date":"2015-10-14","pret":-0.02096,"close":42.03}
{"ticker":"MW","date":"2015-10-15","pret":-0.033,"close":41.79}
{"ticker":"MW","date":"2015-10-16","pret":-0.00214,"close":41.43}
{"ticker":"MW","date":"2015-10-19","pret":-0.01344,"close":41.9}
{"ticker":"MW","date":"2015-10-20","pret":0.01177,"close":42.33}
{"ticker":"MW","date":"2015-10-21","pret":0.01493,"close":40.66}
{"ticker":"MW","date":"2015-10-22","pret":-0.04131,"close":38.88}
{"ticker":"MW","date":"2015-10-23","pret":-0.03977,"close":39.57}
{"ticker":"MW","date":"2015-10-26","pret":0.01041,"close":39.09}
{"ticker":"MW","date":"2015-10-27","pret":-0.01373,"close":38.42}
{"ticker":"MW","date":"2015-10-28","pret":-0.01678,"close":41.23}
{"ticker":"MW","date":"2015-10-29","pret":0.07036,"close":39.95}
{"ticker":"MW","date":"2015-10-30","pret":-0.03582,"close":39.98}
{"ticker":"MW","date":"2015-11-02","pret":0.00802,"close":40.2}
{"ticker":"MW","date":"2015-11-03","pret":0.00894,"close":41.27}
{"ticker":"MW","date":"2015-11-04","pret":0.01935,"close":40.44}
{"ticker":"MW","date":"2015-11-05","pret":-0.01515,"close":40.1}
{"ticker":"MW","date":"2015-11-06","pret":-0.49156,"close":22.7}
{"ticker":"MW","date":"2015-11-09","pret":-0.07827,"close":22}
{"ticker":"MW","date":"2015-11-10","pret":-0.05412,"close":22.08}
{"ticker":"MW","date":"2015-11-11","pret":0.0155,"close":21.51}
{"ticker":"MW","date":"2015-11-12","pret":-0.04016,"close":19.97}
{"ticker":"MW","date":"2015-11-13","pret":-0.07226,"close":18.9}
{"ticker":"MW","date":"2015-11-16","pret":-0.04399,"close":19.16}
{"ticker":"MW","date":"2015-11-17","pret":0.01627,"close":18.35}
{"ticker":"MW","date":"2015-11-18","pret":-0.04798,"close":18.69}
{"ticker":"MW","date":"2015-11-19","pret":0.0296,"close":19.07}
{"ticker":"MW","date":"2015-11-20","pret":0.02306,"close":19.77}
{"ticker":"MW","date":"2015-11-23","pret":0.02102,"close":20.15}
{"ticker":"MW","date":"2015-11-24","pret":0.01959,"close":20.46}
{"ticker":"MW","date":"2015-11-25","pret":0.0158,"close":21.01}
{"ticker":"MW","date":"2015-11-26"}
{"ticker":"MW","date":"2015-11-27","pret":0.02467,"close":20.65}
{"ticker":"MW","date":"2015-11-30","pret":-0.01735,"close":19.99}
{"ticker":"MW","date":"2015-12-01","pret":-0.0271,"close":20.65}
{"ticker":"MW","date":"2015-12-02","pret":0.0305,"close":20.72}
{"ticker":"MW","date":"2015-12-03","pret":0.01348,"close":20.31}
{"ticker":"MW","date":"2015-12-04","pret":-0.03255,"close":20.95}
{"ticker":"MW","date":"2015-12-07","pret":0.02872,"close":20.38}
{"ticker":"MW","date":"2015-12-08","pret":-0.02872,"close":19.7}
{"ticker":"MW","date":"2015-12-09","pret":-0.02906,"close":18.57}
{"ticker":"MW","date":"2015-12-10","pret":-0.32797,"close":15.27}
{"ticker":"MW","date":"2015-12-11","pret":0.05425,"close":14.81}
{"ticker":"MW","date":"2015-12-14","pret":-0.01075,"close":13.48}
{"ticker":"MW","date":"2015-12-15","pret":-0.08456,"close":13.58}
{"ticker":"MW","date":"2015-12-16","pret":0.01097,"close":14.52}
{"ticker":"MW","date":"2015-12-17"}
{"ticker":"MW","date":"2015-12-18","pret":0.03642,"close":14.63}
{"ticker":"MW","date":"2015-12-21","pret":0.03039,"close":14.53}
{"ticker":"MW","date":"2015-12-22","pret":0,"close":15.41}
{"ticker":"MW","date":"2015-12-23","pret":0.05299,"close":15.4}
{"ticker":"MW","date":"2015-12-24","pret":-0.00453,"close":15.05}
{"ticker":"MW","date":"2015-12-28","pret":-0.02893,"close":15.03}
{"ticker":"MW","date":"2015-12-29","pret":0.00333,"close":14.85}
{"ticker":"MW","date":"2015-12-30","pret":-0.01204,"close":14.57}
{"ticker":"MW","date":"2015-12-31","pret":-0.01971,"close":14.68}
{"ticker":"MW","date":"2016-01-04","pret":-0.01452,"close":14.66}
{"ticker":"MW","date":"2016-01-05","pret":0.02612,"close":14.35}
{"ticker":"MWA","date":"2015-01-02","pret":-0.0068,"close":10.05}
{"ticker":"MWA","date":"2015-01-05","pret":0.00195,"close":10.05}
{"ticker":"MWA","date":"2015-01-06","pret":-0.01866,"close":9.73}
{"ticker":"MWA","date":"2015-01-07","pret":-0.02916,"close":9.74}
{"ticker":"MWA","date":"2015-01-08","pret":0.0222,"close":10.25}
{"ticker":"MWA","date":"2015-01-09","pret":0.02659,"close":10.18}
{"ticker":"MWA","date":"2015-01-12","pret":-0.00977,"close":10.05}
{"ticker":"MWA","date":"2015-01-13","pret":-0.00197,"close":10.02}
{"ticker":"MWA","date":"2015-01-14","pret":-0.03096,"close":9.99}
{"ticker":"MWA","date":"2015-01-15","pret":0.0131,"close":9.61}
{"ticker":"MWA","date":"2015-01-16","pret":-0.04504,"close":9.76}
{"ticker":"MWA","date":"2015-01-20","pret":0.02175,"close":9.65}
{"ticker":"MWA","date":"2015-01-21","pret":-0.01341,"close":9.72}
{"ticker":"MWA","date":"2015-01-22","pret":0.01443,"close":9.97}
{"ticker":"MWA","date":"2015-01-23","pret":0.02026,"close":9.97}
{"ticker":"MWA","date":"2015-01-26","pret":0.001,"close":10.05}
{"ticker":"MWA","date":"2015-01-27","pret":-0.00805,"close":9.9}
{"ticker":"MWA","date":"2015-01-28","pret":0.00905,"close":9.97}
{"ticker":"MWA","date":"2015-01-29","pret":0,"close":10.13}
{"ticker":"MWA","date":"2015-01-30","pret":0.00499,"close":10.23}
{"ticker":"MWA","date":"2015-02-02","pret":0.02168,"close":10.23}
{"ticker":"MWA","date":"2015-02-03","pret":0,"close":10.54}
{"ticker":"MWA","date":"2015-02-04","pret":-0.03269,"close":8.92}
{"ticker":"MWA","date":"2015-02-05","pret":-0.08949,"close":9.14}
{"ticker":"MWA","date":"2015-02-06","pret":0.00659,"close":9.05}
{"ticker":"MWA","date":"2015-02-09","pret":-0.011,"close":9.13}
{"ticker":"MWA","date":"2015-02-10","pret":0.01646,"close":9.01}
{"ticker":"MWA","date":"2015-02-11","pret":-0.02535,"close":8.97}
{"ticker":"MWA","date":"2015-02-12","pret":0.00889,"close":9.1}
{"ticker":"MWA","date":"2015-02-13","pret":0.00441,"close":9.19}
{"ticker":"MWA","date":"2015-02-17","pret":0.01638,"close":9.16}
{"ticker":"MWA","date":"2015-02-18","pret":-0.01199,"close":9.19}
{"ticker":"MWA","date":"2015-02-19","pret":0.00547,"close":9.2}
{"ticker":"MWA","date":"2015-02-20","pret":-0.00109,"close":9.19}
{"ticker":"MWA","date":"2015-02-23","pret":0.00218,"close":9.25}
{"ticker":"MWA","date":"2015-02-24","pret":0.00652,"close":9.37}
{"ticker":"MWA","date":"2015-02-25","pret":0.01076,"close":9.21}
{"ticker":"MWA","date":"2015-02-26","pret":-0.01619,"close":9.17}
{"ticker":"MWA","date":"2015-02-27","pret":-0.00436,"close":9.16}
{"ticker":"MWA","date":"2015-03-02","pret":0.00327,"close":9.38}
{"ticker":"MWA","date":"2015-03-03","pret":0.01942,"close":9.25}
{"ticker":"MWA","date":"2015-03-04","pret":-0.02051,"close":9.21}
{"ticker":"MWA","date":"2015-03-05","pret":0.00435,"close":9.27}
{"ticker":"MWA","date":"2015-03-06","pret":-0.00435,"close":9.25}
{"ticker":"MWA","date":"2015-03-09","pret":0.00977,"close":9.28}
{"ticker":"MWA","date":"2015-03-10","pret":-0.00433,"close":9.24}
{"ticker":"MWA","date":"2015-03-11","pret":0.00108,"close":9.25}
{"ticker":"MWA","date":"2015-03-12","pret":0.01185,"close":9.36}
{"ticker":"MWA","date":"2015-03-13","pret":0.00321,"close":9.4}
{"ticker":"MWA","date":"2015-03-16","pret":0.00532,"close":9.36}
{"ticker":"MWA","date":"2015-03-17","pret":-0.00746,"close":9.39}
{"ticker":"MWA","date":"2015-03-18","pret":-0.00107,"close":9.65}
{"ticker":"MWA","date":"2015-03-19","pret":0.0285,"close":9.67}
{"ticker":"MWA","date":"2015-03-20","pret":0.01344,"close":9.77}
{"ticker":"MWA","date":"2015-03-23","pret":0.00205,"close":9.75}
{"ticker":"MWA","date":"2015-03-24","pret":0,"close":9.7}
{"ticker":"MWA","date":"2015-03-25","pret":-0.00308,"close":9.74}
{"ticker":"MWA","date":"2015-03-26","pret":-0.00412,"close":9.73}
{"ticker":"MWA","date":"2015-03-27","pret":0.00412,"close":9.76}
{"ticker":"MWA","date":"2015-03-30","pret":0.01022,"close":9.95}
{"ticker":"MWA","date":"2015-03-31","pret":0.00406,"close":9.85}
{"ticker":"MWA","date":"2015-04-01","pret":-0.00304,"close":9.86}
{"ticker":"MWA","date":"2015-04-02","pret":0.01413,"close":9.97}
{"ticker":"MWA","date":"2015-04-06","pret":-0.00603,"close":10.12}
{"ticker":"MWA","date":"2015-04-07","pret":0.01996,"close":10.16}
{"ticker":"MWA","date":"2015-04-08","pret":0.00099,"close":10.02}
{"ticker":"MWA","date":"2015-04-09","pret":-0.00892,"close":9.95}
{"ticker":"MWA","date":"2015-04-10","pret":-0.00599,"close":9.95}
{"ticker":"MWA","date":"2015-04-13","pret":-0.00201,"close":10.1}
{"ticker":"MWA","date":"2015-04-14","pret":0.01396,"close":10.17}
{"ticker":"MWA","date":"2015-04-15","pret":0.00887,"close":10.36}
{"ticker":"MWA","date":"2015-04-16","pret":0.01171,"close":10.11}
{"ticker":"MWA","date":"2015-04-17","pret":-0.02853,"close":10.05}
{"ticker":"MWA","date":"2015-04-20","pret":0.00795,"close":10.18}
{"ticker":"MWA","date":"2015-04-21","pret":0.00887,"close":9.99}
{"ticker":"MWA","date":"2015-04-22","pret":-0.02082,"close":10.26}
{"ticker":"MWA","date":"2015-04-23","pret":0.02474,"close":10.25}
{"ticker":"MWA","date":"2015-04-24","pret":0.00293,"close":10.34}
{"ticker":"MWA","date":"2015-04-27","pret":0.00777,"close":10.27}
{"ticker":"MWA","date":"2015-04-28","pret":-0.00679,"close":10.2}
{"ticker":"MWA","date":"2015-04-29","pret":-0.01274,"close":9.71}
{"ticker":"MWA","date":"2015-04-30","pret":-0.05057,"close":9.36}
{"ticker":"MWA","date":"2015-05-01","pret":-0.02841,"close":9.66}
{"ticker":"MWA","date":"2015-05-04","pret":0.03461,"close":9.72}
{"ticker":"MWA","date":"2015-05-05","pret":-0.00103,"close":9.44}
{"ticker":"MWA","date":"2015-05-06","pret":-0.0272,"close":9.49}
{"ticker":"MWA","date":"2015-05-07","pret":0.00529,"close":9.51}
{"ticker":"MWA","date":"2015-05-08","pret":0.01049,"close":9.61}
{"ticker":"MWA","date":"2015-05-11","pret":0,"close":9.61}
{"ticker":"MWA","date":"2015-05-12","pret":-0.00209,"close":9.5}
{"ticker":"MWA","date":"2015-05-13","pret":-0.00735,"close":9.49}
{"ticker":"MWA","date":"2015-05-14","pret":0,"close":9.55}
{"ticker":"MWA","date":"2015-05-15","pret":0.0084,"close":9.49}
{"ticker":"MWA","date":"2015-05-18","pret":-0.0084,"close":9.61}
{"ticker":"MWA","date":"2015-05-19","pret":0.00944,"close":9.56}
{"ticker":"MWA","date":"2015-05-20","pret":-0.00628,"close":9.51}
{"ticker":"MWA","date":"2015-05-21","pret":-0.0021,"close":9.46}
{"ticker":"MWA","date":"2015-05-22","pret":-0.00422,"close":9.34}
{"ticker":"MWA","date":"2015-05-26","pret":-0.02137,"close":9.26}
{"ticker":"MWA","date":"2015-05-27","pret":0.00216,"close":9.4}
{"ticker":"MWA","date":"2015-05-28","pret":0.01072,"close":9.32}
{"ticker":"MWA","date":"2015-05-29","pret":-0.00856,"close":9.22}
{"ticker":"MWA","date":"2015-06-01","pret":0,"close":9.35}
{"ticker":"MWA","date":"2015-06-02","pret":0.00429,"close":9.48}
{"ticker":"MWA","date":"2015-06-03","pret":0.02224,"close":9.69}
{"ticker":"MWA","date":"2015-06-04","pret":0.00522,"close":9.37}
{"ticker":"MWA","date":"2015-06-05","pret":-0.02532,"close":9.44}
{"ticker":"MWA","date":"2015-06-08","pret":0.00533,"close":9.36}
{"ticker":"MWA","date":"2015-06-09","pret":-0.00747,"close":9.48}
{"ticker":"MWA","date":"2015-06-10","pret":0.01804,"close":9.59}
{"ticker":"MWA","date":"2015-06-11","pret":0.00942,"close":9.66}
{"ticker":"MWA","date":"2015-06-12","pret":0,"close":9.53}
{"ticker":"MWA","date":"2015-06-15","pret":-0.02212,"close":9.22}
{"ticker":"MWA","date":"2015-06-16","pret":-0.02044,"close":9.35}
{"ticker":"MWA","date":"2015-06-17","pret":0.01831,"close":9.3}
{"ticker":"MWA","date":"2015-06-18","pret":-0.00642,"close":9.33}
{"ticker":"MWA","date":"2015-06-19","pret":-0.00215,"close":9.24}
{"ticker":"MWA","date":"2015-06-22","pret":0.00322,"close":9.38}
{"ticker":"MWA","date":"2015-06-23","pret":0.00535,"close":9.37}
{"ticker":"MWA","date":"2015-06-24","pret":-0.00107,"close":9.25}
{"ticker":"MWA","date":"2015-06-25","pret":-0.00643,"close":9.3}
{"ticker":"MWA","date":"2015-06-26","pret":0.00322,"close":9.35}
{"ticker":"MWA","date":"2015-06-29","pret":-0.00969,"close":9.07}
{"ticker":"MWA","date":"2015-06-30","pret":-0.00543,"close":9.1}
{"ticker":"MWA","date":"2015-07-01","pret":0.00109,"close":9.21}
{"ticker":"MWA","date":"2015-07-02","pret":0.00434,"close":9.16}
{"ticker":"MWA","date":"2015-07-06","pret":-0.01967,"close":8.98}
{"ticker":"MWA","date":"2015-07-07","pret":-0.00553,"close":9}
{"ticker":"MWA","date":"2015-07-08","pret":-0.00892,"close":8.82}
{"ticker":"MWA","date":"2015-07-09","pret":0,"close":8.73}
{"ticker":"MWA","date":"2015-07-10","pret":-0.01126,"close":8.82}
{"ticker":"MWA","date":"2015-07-13","pret":0.00565,"close":8.93}
{"ticker":"MWA","date":"2015-07-14","pret":0.00449,"close":8.95}
{"ticker":"MWA","date":"2015-07-15","pret":0.00112,"close":8.76}
{"ticker":"MWA","date":"2015-07-16","pret":-0.0158,"close":8.68}
{"ticker":"MWA","date":"2015-07-17","pret":-0.01259,"close":8.58}
{"ticker":"MWA","date":"2015-07-20","pret":-0.01159,"close":8.52}
{"ticker":"MWA","date":"2015-07-21","pret":-0.00819,"close":8.53}
{"ticker":"MWA","date":"2015-07-22","pret":0.00117,"close":8.62}
{"ticker":"MWA","date":"2015-07-23","pret":0.01399,"close":8.5}
{"ticker":"MWA","date":"2015-07-24","pret":-0.02817,"close":8.35}
{"ticker":"MWA","date":"2015-07-27","pret":-0.00837,"close":8.28}
{"ticker":"MWA","date":"2015-07-28","pret":-0.00361,"close":8.38}
{"ticker":"MWA","date":"2015-07-29","pret":0.0084,"close":8.44}
{"ticker":"MWA","date":"2015-07-30","pret":0.00596,"close":8.53}
{"ticker":"MWA","date":"2015-07-31","pret":0.01882,"close":8.93}
{"ticker":"MWA","date":"2015-08-03","pret":0.03886,"close":9.11}
{"ticker":"MWA","date":"2015-08-04","pret":0.02327,"close":8.77}
{"ticker":"MWA","date":"2015-08-05","pret":-0.03228,"close":9}
{"ticker":"MWA","date":"2015-08-06","pret":0.01571,"close":8.74}
{"ticker":"MWA","date":"2015-08-07","pret":-0.03628,"close":8.79}
{"ticker":"MWA","date":"2015-08-10","pret":0.0217,"close":8.92}
{"ticker":"MWA","date":"2015-08-11","pret":-0.00226,"close":8.89}
{"ticker":"MWA","date":"2015-08-12","pret":-0.00113,"close":8.81}
{"ticker":"MWA","date":"2015-08-13","pret":-0.00341,"close":8.74}
{"ticker":"MWA","date":"2015-08-14","pret":-0.008,"close":8.82}
{"ticker":"MWA","date":"2015-08-17","pret":0.00572,"close":8.9}
{"ticker":"MWA","date":"2015-08-18","pret":0.01359,"close":8.87}
{"ticker":"MWA","date":"2015-08-19","pret":-0.01018,"close":8.93}
{"ticker":"MWA","date":"2015-08-20","pret":0.0068,"close":8.58}
{"ticker":"MWA","date":"2015-08-21","pret":-0.05212,"close":8.37}
{"ticker":"MWA","date":"2015-08-24","pret":-0.05374,"close":8.41}
{"ticker":"MWA","date":"2015-08-25","pret":0.07724,"close":8.06}
{"ticker":"MWA","date":"2015-08-26","pret":-0.04635,"close":8.32}
{"ticker":"MWA","date":"2015-08-27","pret":0.02166,"close":8.51}
{"ticker":"MWA","date":"2015-08-28","pret":0.01418,"close":9.01}
{"ticker":"MWA","date":"2015-08-31","pret":0.047,"close":8.95}
{"ticker":"MWA","date":"2015-09-01","pret":-0.01922,"close":8.53}
{"ticker":"MWA","date":"2015-09-02","pret":-0.01033,"close":8.57}
{"ticker":"MWA","date":"2015-09-03","pret":-0.0116,"close":8.6}
{"ticker":"MWA","date":"2015-09-04","pret":-0.01174,"close":8.53}
{"ticker":"MWA","date":"2015-09-08","pret":0.02564,"close":8.68}
{"ticker":"MWA","date":"2015-09-09","pret":0.00345,"close":8.52}
{"ticker":"MWA","date":"2015-09-10","pret":-0.03027,"close":8.38}
{"ticker":"MWA","date":"2015-09-11","pret":-0.01669,"close":8.44}
{"ticker":"MWA","date":"2015-09-14","pret":0.02023,"close":8.47}
{"ticker":"MWA","date":"2015-09-15","pret":0.00118,"close":8.47}
{"ticker":"MWA","date":"2015-09-16","pret":-0.00354,"close":8.48}
{"ticker":"MWA","date":"2015-09-17","pret":-0.00236,"close":8.41}
{"ticker":"MWA","date":"2015-09-18","pret":-0.02153,"close":8.21}
{"ticker":"MWA","date":"2015-09-21","pret":0.00242,"close":8.33}
{"ticker":"MWA","date":"2015-09-22","pret":-0.00726,"close":8.03}
{"ticker":"MWA","date":"2015-09-23","pret":-0.01963,"close":7.87}
{"ticker":"MWA","date":"2015-09-24","pret":-0.0366,"close":7.87}
{"ticker":"MWA","date":"2015-09-25","pret":0.02538,"close":7.78}
{"ticker":"MWA","date":"2015-09-28","pret":-0.03054,"close":7.57}
{"ticker":"MWA","date":"2015-09-29","pret":-0.02221,"close":7.46}
{"ticker":"MWA","date":"2015-09-30","pret":-0.00929,"close":7.66}
{"ticker":"MWA","date":"2015-10-01","pret":0.02241,"close":7.57}
{"ticker":"MWA","date":"2015-10-02","pret":-0.02508,"close":7.77}
{"ticker":"MWA","date":"2015-10-05","pret":0.04573,"close":8.23}
{"ticker":"MWA","date":"2015-10-06","pret":0.04739,"close":8.17}
{"ticker":"MWA","date":"2015-10-07","pret":0.00365,"close":8.28}
{"ticker":"MWA","date":"2015-10-08","pret":0.00363,"close":8.61}
{"ticker":"MWA","date":"2015-10-09","pret":0.04377,"close":8.68}
{"ticker":"MWA","date":"2015-10-12","pret":0.00231,"close":8.51}
{"ticker":"MWA","date":"2015-10-13","pret":-0.02929,"close":8.37}
{"ticker":"MWA","date":"2015-10-14","pret":-0.00716,"close":8.24}
{"ticker":"MWA","date":"2015-10-15","pret":-0.0048,"close":8.38}
{"ticker":"MWA","date":"2015-10-16","pret":0.00839,"close":8.22}
{"ticker":"MWA","date":"2015-10-19","pret":-0.02783,"close":8.13}
{"ticker":"MWA","date":"2015-10-20","pret":-0.00123,"close":8.2}
{"ticker":"MWA","date":"2015-10-21","pret":0.011,"close":8.06}
{"ticker":"MWA","date":"2015-10-22","pret":-0.01222,"close":8.46}
{"ticker":"MWA","date":"2015-10-23","pret":0.05037,"close":8.68}
{"ticker":"MWA","date":"2015-10-26","pret":0.01509,"close":8.58}
{"ticker":"MWA","date":"2015-10-27","pret":-0.01978,"close":8.36}
{"ticker":"MWA","date":"2015-10-28","pret":-0.01539,"close":8.74}
{"ticker":"MWA","date":"2015-10-29","pret":0.03517,"close":8.81}
{"ticker":"MWA","date":"2015-10-30","pret":0.01487,"close":8.8}
{"ticker":"MWA","date":"2015-11-02","pret":-0.00341,"close":9}
{"ticker":"MWA","date":"2015-11-03","pret":0.02364,"close":9.01}
{"ticker":"MWA","date":"2015-11-04","pret":0.00333,"close":9.04}
{"ticker":"MWA","date":"2015-11-05","pret":-0.00444,"close":8.82}
{"ticker":"MWA","date":"2015-11-06","pret":-0.02824,"close":8.95}
{"ticker":"MWA","date":"2015-11-09","pret":0.02489,"close":8.68}
{"ticker":"MWA","date":"2015-11-10","pret":-0.03641,"close":8.82}
{"ticker":"MWA","date":"2015-11-11","pret":0.02178,"close":8.8}
{"ticker":"MWA","date":"2015-11-12","pret":-0.0114,"close":8.62}
{"ticker":"MWA","date":"2015-11-13","pret":-0.01852,"close":8.68}
{"ticker":"MWA","date":"2015-11-16","pret":0.01277,"close":8.81}
{"ticker":"MWA","date":"2015-11-17","pret":0.02055,"close":8.84}
{"ticker":"MWA","date":"2015-11-18","pret":-0.00113,"close":9.03}
{"ticker":"MWA","date":"2015-11-19","pret":0.01905,"close":9.06}
{"ticker":"MWA","date":"2015-11-20","pret":0.01104,"close":9.14}
{"ticker":"MWA","date":"2015-11-23","pret":0.0011,"close":9.06}
{"ticker":"MWA","date":"2015-11-24","pret":-0.01324,"close":9.16}
{"ticker":"MWA","date":"2015-11-25","pret":0.01762,"close":9.28}
{"ticker":"MWA","date":"2015-11-26"}
{"ticker":"MWA","date":"2015-11-27","pret":0.01086,"close":9.33}
{"ticker":"MWA","date":"2015-11-30","pret":0.01074,"close":9.32}
{"ticker":"MWA","date":"2015-12-01","pret":-0.00214,"close":9.38}
{"ticker":"MWA","date":"2015-12-02","pret":0.00214,"close":9.28}
{"ticker":"MWA","date":"2015-12-03","pret":-0.00428,"close":9.18}
{"ticker":"MWA","date":"2015-12-04","pret":-0.01514,"close":9.31}
{"ticker":"MWA","date":"2015-12-07","pret":0.01083,"close":9.2}
{"ticker":"MWA","date":"2015-12-08","pret":-0.02069,"close":9}
{"ticker":"MWA","date":"2015-12-09","pret":-0.01106,"close":8.96}
{"ticker":"MWA","date":"2015-12-10","pret":-0.00558,"close":9}
{"ticker":"MWA","date":"2015-12-11","pret":-0.01012,"close":8.68}
{"ticker":"MWA","date":"2015-12-14","pret":-0.0194,"close":8.67}
{"ticker":"MWA","date":"2015-12-15","pret":0.00345,"close":8.85}
{"ticker":"MWA","date":"2015-12-16","pret":0.02718,"close":8.96}
{"ticker":"MWA","date":"2015-12-17"}
{"ticker":"MWA","date":"2015-12-18","pret":0.00223,"close":8.72}
{"ticker":"MWA","date":"2015-12-21","pret":-0.02141,"close":8.49}
{"ticker":"MWA","date":"2015-12-22","pret":-0.03006,"close":8.62}
{"ticker":"MWA","date":"2015-12-23","pret":0.0186,"close":8.9}
{"ticker":"MWA","date":"2015-12-24","pret":0.02503,"close":8.78}
{"ticker":"MWA","date":"2015-12-28","pret":-0.01814,"close":8.65}
{"ticker":"MWA","date":"2015-12-29","pret":-0.00574,"close":8.74}
{"ticker":"MWA","date":"2015-12-30","pret":0.00345,"close":8.65}
{"ticker":"MWA","date":"2015-12-31","pret":-0.0127,"close":8.6}
{"ticker":"MWA","date":"2016-01-04","pret":-0.02113,"close":8.48}
{"ticker":"MWA","date":"2016-01-05","pret":0.01062,"close":8.53}
{"ticker":"MWV","date":"2015-01-02","pret":-0.01316,"close":44.04}
{"ticker":"MWV","date":"2015-01-05","pret":-0.01652,"close":43.49}
{"ticker":"MWV","date":"2015-01-06","pret":-0.00802,"close":42.58}
{"ticker":"MWV","date":"2015-01-07","pret":-0.0118,"close":43.09}
{"ticker":"MWV","date":"2015-01-08","pret":0.05414,"close":45.59}
{"ticker":"MWV","date":"2015-01-09","pret":0.0033,"close":44.5}
{"ticker":"MWV","date":"2015-01-12","pret":-0.02155,"close":44.94}
{"ticker":"MWV","date":"2015-01-13","pret":0.01604,"close":44.84}
{"ticker":"MWV","date":"2015-01-14","pret":-0.0228,"close":44.73}
{"ticker":"MWV","date":"2015-01-15","pret":0.01615,"close":44.18}
{"ticker":"MWV","date":"2015-01-16","pret":-0.0175,"close":44.63}
{"ticker":"MWV","date":"2015-01-20","pret":0.01973,"close":44.81}
{"ticker":"MWV","date":"2015-01-21","pret":-0.00825,"close":44.91}
{"ticker":"MWV","date":"2015-01-22","pret":0.01201,"close":45.76}
{"ticker":"MWV","date":"2015-01-23","pret":0.01078,"close":45.04}
{"ticker":"MWV","date":"2015-01-26","pret":0.08369,"close":51.35}
{"ticker":"MWV","date":"2015-01-27","pret":0.0124,"close":50.74}
{"ticker":"MWV","date":"2015-01-28","pret":0.0148,"close":50.43}
{"ticker":"MWV","date":"2015-01-29","pret":-0.01281,"close":50.7}
{"ticker":"MWV","date":"2015-01-30","pret":-0.00417,"close":50.28}
{"ticker":"MWV","date":"2015-02-02","pret":0.02089,"close":50.41}
{"ticker":"MWV","date":"2015-02-03","pret":-0.01811,"close":50.69}
{"ticker":"MWV","date":"2015-02-04","pret":0.00238,"close":51.05}
{"ticker":"MWV","date":"2015-02-05","pret":0.01651,"close":50.9}
{"ticker":"MWV","date":"2015-02-06","pret":-0.00508,"close":50.72}
{"ticker":"MWV","date":"2015-02-09","pret":-0.00885,"close":50.43}
{"ticker":"MWV","date":"2015-02-10","pret":-0.00059,"close":51.48}
{"ticker":"MWV","date":"2015-02-11","pret":0.01784,"close":51.84}
{"ticker":"MWV","date":"2015-02-12","pret":0.01005,"close":53.32}
{"ticker":"MWV","date":"2015-02-13","pret":0.02526,"close":53.91}
{"ticker":"MWV","date":"2015-02-17","pret":0.01026,"close":54.06}
{"ticker":"MWV","date":"2015-02-18","pret":-0.00279,"close":54.48}
{"ticker":"MWV","date":"2015-02-19","pret":0.0111,"close":54.56}
{"ticker":"MWV","date":"2015-02-20","pret":0.00055,"close":54.92}
{"ticker":"MWV","date":"2015-02-23","pret":0.00532,"close":54.76}
{"ticker":"MWV","date":"2015-02-24","pret":0.00091,"close":54.32}
{"ticker":"MWV","date":"2015-02-25","pret":-0.00679,"close":53.9}
{"ticker":"MWV","date":"2015-02-26","pret":-0.00739,"close":53.95}
{"ticker":"MWV","date":"2015-02-27","pret":-0.00018,"close":53.06}
{"ticker":"MWV","date":"2015-03-02","pret":-0.01702,"close":52.94}
{"ticker":"MWV","date":"2015-03-03","pret":-0.00662,"close":51.87}
{"ticker":"MWV","date":"2015-03-04","pret":-0.02092,"close":51.53}
{"ticker":"MWV","date":"2015-03-05","pret":-0.00136,"close":50.74}
{"ticker":"MWV","date":"2015-03-06","pret":-0.02318,"close":49.83}
{"ticker":"MWV","date":"2015-03-09","pret":-0.00658,"close":49.76}
{"ticker":"MWV","date":"2015-03-10","pret":-0.01552,"close":48.99}
{"ticker":"MWV","date":"2015-03-11","pret":-0.00346,"close":49.11}
{"ticker":"MWV","date":"2015-03-12","pret":0,"close":50.22}
{"ticker":"MWV","date":"2015-03-13","pret":0.01838,"close":50.92}
{"ticker":"MWV","date":"2015-03-16","pret":0.02119,"close":51.02}
{"ticker":"MWV","date":"2015-03-17","pret":-0.00275,"close":51.45}
{"ticker":"MWV","date":"2015-03-18","pret":0.00958,"close":51.97}
{"ticker":"MWV","date":"2015-03-19","pret":0.00544,"close":51.51}
{"ticker":"MWV","date":"2015-03-20","pret":-0.00252,"close":51.18}
{"ticker":"MWV","date":"2015-03-23","pret":0.00194,"close":50.96}
{"ticker":"MWV","date":"2015-03-24","pret":-0.01581,"close":50.67}
{"ticker":"MWV","date":"2015-03-25","pret":-0.00414,"close":49.78}
{"ticker":"MWV","date":"2015-03-26","pret":-0.02198,"close":49.56}
{"ticker":"MWV","date":"2015-03-27","pret":-0.00202,"close":49.49}
{"ticker":"MWV","date":"2015-03-30","pret":0.01147,"close":50.52}
{"ticker":"MWV","date":"2015-03-31","pret":0.00598,"close":49.87}
{"ticker":"MWV","date":"2015-04-01","pret":-0.01989,"close":49.09}
{"ticker":"MWV","date":"2015-04-02","pret":-0.00325,"close":48.98}
{"ticker":"MWV","date":"2015-04-06","pret":-0.01352,"close":48.45}
{"ticker":"MWV","date":"2015-04-07","pret":-0.00206,"close":47.87}
{"ticker":"MWV","date":"2015-04-08","pret":-0.00705,"close":49.08}
{"ticker":"MWV","date":"2015-04-09","pret":0.01877,"close":48.96}
{"ticker":"MWV","date":"2015-04-10","pret":-0.00184,"close":49.07}
{"ticker":"MWV","date":"2015-04-13","pret":0.00347,"close":49.01}
{"ticker":"MWV","date":"2015-04-14","pret":-0.0002,"close":48.72}
{"ticker":"MWV","date":"2015-04-15","pret":-0.00266,"close":48.75}
{"ticker":"MWV","date":"2015-04-16","pret":-0.00719,"close":47.9}
{"ticker":"MWV","date":"2015-04-17","pret":-0.02019,"close":47.19}
{"ticker":"MWV","date":"2015-04-20","pret":-0.00379,"close":47.35}
{"ticker":"MWV","date":"2015-04-21","pret":0.00169,"close":46.7}
{"ticker":"MWV","date":"2015-04-22","pret":-0.01636,"close":47.23}
{"ticker":"MWV","date":"2015-04-23","pret":0.00853,"close":47.09}
{"ticker":"MWV","date":"2015-04-24","pret":0.00042,"close":47.5}
{"ticker":"MWV","date":"2015-04-27","pret":0.01077,"close":46.5}
{"ticker":"MWV","date":"2015-04-28","pret":-0.02509,"close":47.09}
{"ticker":"MWV","date":"2015-04-29","pret":0.00858,"close":46.89}
{"ticker":"MWV","date":"2015-04-30","pret":0.00426,"close":48.8}
{"ticker":"MWV","date":"2015-05-01","pret":0.0398,"close":49.45}
{"ticker":"MWV","date":"2015-05-04","pret":0.00915,"close":49.31}
{"ticker":"MWV","date":"2015-05-05","pret":-0.00528,"close":47.99}
{"ticker":"MWV","date":"2015-05-06","pret":-0.02577,"close":48.21}
{"ticker":"MWV","date":"2015-05-07","pret":0.0077,"close":48.36}
{"ticker":"MWV","date":"2015-05-08","pret":0.01031,"close":49.07}
{"ticker":"MWV","date":"2015-05-11","pret":0.00409,"close":49.49}
{"ticker":"MWV","date":"2015-05-12","pret":0.00428,"close":49.35}
{"ticker":"MWV","date":"2015-05-13","pret":0.00426,"close":49.76}
{"ticker":"MWV","date":"2015-05-14","pret":0.01248,"close":50.32}
{"ticker":"MWV","date":"2015-05-15","pret":0.00737,"close":49.94}
{"ticker":"MWV","date":"2015-05-18","pret":-0.01279,"close":50.71}
{"ticker":"MWV","date":"2015-05-19","pret":0.01794,"close":51.24}
{"ticker":"MWV","date":"2015-05-20","pret":0.0149,"close":51.25}
{"ticker":"MWV","date":"2015-05-21","pret":-0.00546,"close":51.13}
{"ticker":"MWV","date":"2015-05-22","pret":0.00059,"close":51.72}
{"ticker":"MWV","date":"2015-05-26","pret":0.00876,"close":51.24}
{"ticker":"MWV","date":"2015-05-27","pret":-0.00233,"close":51.38}
{"ticker":"MWV","date":"2015-05-28","pret":-0.00487,"close":51.38}
{"ticker":"MWV","date":"2015-05-29","pret":0.00156,"close":50.54}
{"ticker":"MWV","date":"2015-06-01","pret":-0.01453,"close":50.16}
{"ticker":"MWV","date":"2015-06-02","pret":-0.00794,"close":49.57}
{"ticker":"MWV","date":"2015-06-03","pret":-0.0074,"close":49.54}
{"ticker":"MWV","date":"2015-06-04","pret":-0.01416,"close":49.05}
{"ticker":"MWV","date":"2015-06-05","pret":-0.00388,"close":49.7}
{"ticker":"MWV","date":"2015-06-08","pret":0.01663,"close":49.59}
{"ticker":"MWV","date":"2015-06-09","pret":-0.00544,"close":49.13}
{"ticker":"MWV","date":"2015-06-10","pret":-0.00649,"close":49.17}
{"ticker":"MWV","date":"2015-06-11","pret":0.00386,"close":49.77}
{"ticker":"MWV","date":"2015-06-12","pret":0.00848,"close":49.65}
{"ticker":"MWV","date":"2015-06-15","pret":-0.00868,"close":49.04}
{"ticker":"MWV","date":"2015-06-16","pret":-0.00774,"close":48.95}
{"ticker":"MWV","date":"2015-06-17","pret":-0.00041,"close":49.9}
{"ticker":"MWV","date":"2015-06-18","pret":0.02324,"close":50}
{"ticker":"MWV","date":"2015-06-19","pret":-0.0032,"close":50.01}
{"ticker":"MWV","date":"2015-06-22","pret":-0.0014,"close":49.61}
{"ticker":"MWV","date":"2015-06-23","pret":-0.00342,"close":49.25}
{"ticker":"MWV","date":"2015-06-24","pret":-0.00707,"close":48.87}
{"ticker":"MWV","date":"2015-06-25","pret":-0.00692,"close":48.19}
{"ticker":"MWV","date":"2015-06-26","pret":-0.0115,"close":47.73}
{"ticker":"MWV","date":"2015-06-29","pret":-0.01666,"close":47.47}
{"ticker":"MWV","date":"2015-06-30","pret":0.00774,"close":47.19}
{"ticker":"MWV","date":"2015-07-01","pret":-0.01427,"close":48.3}
{"ticker":"MWV","date":"2015-07-02","close":48.3}
{"ticker":"MWV","date":"2015-07-06"}
{"ticker":"MWV","date":"2015-07-07"}
{"ticker":"MWV","date":"2015-07-08"}
{"ticker":"MWV","date":"2015-07-09"}
{"ticker":"MWV","date":"2015-07-10"}
{"ticker":"MWV","date":"2015-07-13"}
{"ticker":"MWV","date":"2015-07-14"}
{"ticker":"MWV","date":"2015-07-15"}
{"ticker":"MWV","date":"2015-07-16"}
{"ticker":"MWV","date":"2015-07-17"}
{"ticker":"MWV","date":"2015-07-20"}
{"ticker":"MWV","date":"2015-07-21"}
{"ticker":"MWV","date":"2015-07-22"}
{"ticker":"MWV","date":"2015-07-23"}
{"ticker":"MWV","date":"2015-07-24"}
{"ticker":"MWV","date":"2015-07-27"}
{"ticker":"MWV","date":"2015-07-28"}
{"ticker":"MWV","date":"2015-07-29"}
{"ticker":"MWV","date":"2015-07-30"}
{"ticker":"MWV","date":"2015-07-31"}
{"ticker":"MWV","date":"2015-08-03"}
{"ticker":"MWV","date":"2015-08-04"}
{"ticker":"MWV","date":"2015-08-05"}
{"ticker":"MWV","date":"2015-08-06"}
{"ticker":"MWV","date":"2015-08-07"}
{"ticker":"MWV","date":"2015-08-10"}
{"ticker":"MWV","date":"2015-08-11"}
{"ticker":"MWV","date":"2015-08-12"}
{"ticker":"MWV","date":"2015-08-13"}
{"ticker":"MWV","date":"2015-08-14"}
{"ticker":"MWV","date":"2015-08-17"}
{"ticker":"MWV","date":"2015-08-18"}
{"ticker":"MWV","date":"2015-08-19"}
{"ticker":"MWV","date":"2015-08-20"}
{"ticker":"MWV","date":"2015-08-21"}
{"ticker":"MWV","date":"2015-08-24"}
{"ticker":"MWV","date":"2015-08-25"}
{"ticker":"MWV","date":"2015-08-26"}
{"ticker":"MWV","date":"2015-08-27"}
{"ticker":"MWV","date":"2015-08-28"}
{"ticker":"MWV","date":"2015-08-31"}
{"ticker":"MWV","date":"2015-09-01"}
{"ticker":"MWV","date":"2015-09-02"}
{"ticker":"MWV","date":"2015-09-03"}
{"ticker":"MWV","date":"2015-09-04"}
{"ticker":"MWV","date":"2015-09-08"}
{"ticker":"MWV","date":"2015-09-09"}
{"ticker":"MWV","date":"2015-09-10"}
{"ticker":"MWV","date":"2015-09-11"}
{"ticker":"MWV","date":"2015-09-14"}
{"ticker":"MWV","date":"2015-09-15"}
{"ticker":"MWV","date":"2015-09-16"}
{"ticker":"MWV","date":"2015-09-17"}
{"ticker":"MWV","date":"2015-09-18"}
{"ticker":"MWV","date":"2015-09-21"}
{"ticker":"MWV","date":"2015-09-22"}
{"ticker":"MWV","date":"2015-09-23"}
{"ticker":"MWV","date":"2015-09-24"}
{"ticker":"MWV","date":"2015-09-25"}
{"ticker":"MWV","date":"2015-09-28"}
{"ticker":"MWV","date":"2015-09-29"}
{"ticker":"MWV","date":"2015-09-30"}
{"ticker":"MWV","date":"2015-10-01"}
{"ticker":"MWV","date":"2015-10-02"}
{"ticker":"MWV","date":"2015-10-05"}
{"ticker":"MWV","date":"2015-10-06"}
{"ticker":"MWV","date":"2015-10-07"}
{"ticker":"MWV","date":"2015-10-08"}
{"ticker":"MWV","date":"2015-10-09"}
{"ticker":"MWV","date":"2015-10-12"}
{"ticker":"MWV","date":"2015-10-13"}
{"ticker":"MWV","date":"2015-10-14"}
{"ticker":"MWV","date":"2015-10-15"}
{"ticker":"MWV","date":"2015-10-16"}
{"ticker":"MWV","date":"2015-10-19"}
{"ticker":"MWV","date":"2015-10-20"}
{"ticker":"MWV","date":"2015-10-21"}
{"ticker":"MWV","date":"2015-10-22"}
{"ticker":"MWV","date":"2015-10-23"}
{"ticker":"MWV","date":"2015-10-26"}
{"ticker":"MWV","date":"2015-10-27"}
{"ticker":"MWV","date":"2015-10-28"}
{"ticker":"MWV","date":"2015-10-29"}
{"ticker":"MWV","date":"2015-10-30"}
{"ticker":"MWV","date":"2015-11-02"}
{"ticker":"MWV","date":"2015-11-03"}
{"ticker":"MWV","date":"2015-11-04"}
{"ticker":"MWV","date":"2015-11-05"}
{"ticker":"MWV","date":"2015-11-06"}
{"ticker":"MWV","date":"2015-11-09"}
{"ticker":"MWV","date":"2015-11-10"}
{"ticker":"MWV","date":"2015-11-11"}
{"ticker":"MWV","date":"2015-11-12"}
{"ticker":"MWV","date":"2015-11-13"}
{"ticker":"MWV","date":"2015-11-16"}
{"ticker":"MWV","date":"2015-11-17"}
{"ticker":"MWV","date":"2015-11-18"}
{"ticker":"MWV","date":"2015-11-19"}
{"ticker":"MWV","date":"2015-11-20"}
{"ticker":"MWV","date":"2015-11-23"}
{"ticker":"MWV","date":"2015-11-24"}
{"ticker":"MWV","date":"2015-11-25"}
{"ticker":"MWV","date":"2015-11-26"}
{"ticker":"MWV","date":"2015-11-27"}
{"ticker":"MWV","date":"2015-11-30"}
{"ticker":"MWV","date":"2015-12-01"}
{"ticker":"MWV","date":"2015-12-02"}
{"ticker":"MWV","date":"2015-12-03"}
{"ticker":"MWV","date":"2015-12-04"}
{"ticker":"MWV","date":"2015-12-07"}
{"ticker":"MWV","date":"2015-12-08"}
{"ticker":"MWV","date":"2015-12-09"}
{"ticker":"MWV","date":"2015-12-10"}
{"ticker":"MWV","date":"2015-12-11"}
{"ticker":"MWV","date":"2015-12-14"}
{"ticker":"MWV","date":"2015-12-15"}
{"ticker":"MWV","date":"2015-12-16"}
{"ticker":"MWV","date":"2015-12-17"}
{"ticker":"MWV","date":"2015-12-18"}
{"ticker":"MWV","date":"2015-12-21"}
{"ticker":"MWV","date":"2015-12-22"}
{"ticker":"MWV","date":"2015-12-23"}
{"ticker":"MWV","date":"2015-12-24"}
{"ticker":"MWV","date":"2015-12-28"}
{"ticker":"MWV","date":"2015-12-29"}
{"ticker":"MWV","date":"2015-12-30"}
{"ticker":"MWV","date":"2015-12-31"}
{"ticker":"MWV","date":"2016-01-04"}
{"ticker":"MWV","date":"2016-01-05"}
{"ticker":"MWW","date":"2015-01-02","pret":0.01304,"close":4.55}
{"ticker":"MWW","date":"2015-01-05","pret":-0.02848,"close":4.53}
{"ticker":"MWW","date":"2015-01-06","pret":0.01105,"close":4.48}
{"ticker":"MWW","date":"2015-01-07","pret":-0.01105,"close":4.55}
{"ticker":"MWW","date":"2015-01-08","pret":0.01762,"close":4.75}
{"ticker":"MWW","date":"2015-01-09","pret":0.03645,"close":4.75}
{"ticker":"MWW","date":"2015-01-12","pret":-0.00634,"close":4.71}
{"ticker":"MWW","date":"2015-01-13","pret":0.00844,"close":4.62}
{"ticker":"MWW","date":"2015-01-14","pret":-0.04512,"close":4.56}
{"ticker":"MWW","date":"2015-01-15","pret":0.0022,"close":4.27}
{"ticker":"MWW","date":"2015-01-16","pret":-0.06805,"close":4.29}
{"ticker":"MWW","date":"2015-01-20","pret":0.00234,"close":4.34}
{"ticker":"MWW","date":"2015-01-21","pret":0.01626,"close":4.19}
{"ticker":"MWW","date":"2015-01-22","pret":-0.02567,"close":4.21}
{"ticker":"MWW","date":"2015-01-23","pret":-0.00474,"close":4.23}
{"ticker":"MWW","date":"2015-01-26","pret":0.0071,"close":4.21}
{"ticker":"MWW","date":"2015-01-27","pret":-0.02146,"close":4.21}
{"ticker":"MWW","date":"2015-01-28","pret":0.02146,"close":4.33}
{"ticker":"MWW","date":"2015-01-29","pret":0.021,"close":4.19}
{"ticker":"MWW","date":"2015-01-30","pret":-0.04246,"close":4.13}
{"ticker":"MWW","date":"2015-02-02","pret":0,"close":4.23}
{"ticker":"MWW","date":"2015-02-03","pret":0.02616,"close":4.38}
{"ticker":"MWW","date":"2015-02-04","pret":0.02091,"close":4.37}
{"ticker":"MWW","date":"2015-02-05","pret":0.01143,"close":4.4}
{"ticker":"MWW","date":"2015-02-06","pret":0.00454,"close":4.62}
{"ticker":"MWW","date":"2015-02-09","pret":0.04426,"close":4.5}
{"ticker":"MWW","date":"2015-02-10","pret":0.01717,"close":5.13}
{"ticker":"MWW","date":"2015-02-11","pret":0.12203,"close":5.48}
{"ticker":"MWW","date":"2015-02-12","pret":0.03334,"close":5.89}
{"ticker":"MWW","date":"2015-02-13","pret":0.07202,"close":6}
{"ticker":"MWW","date":"2015-02-17","pret":0.02511,"close":5.97}
{"ticker":"MWW","date":"2015-02-18","pret":-0.01331,"close":5.95}
{"ticker":"MWW","date":"2015-02-19","pret":0.04423,"close":6}
{"ticker":"MWW","date":"2015-02-20","pret":-0.03756,"close":5.99}
{"ticker":"MWW","date":"2015-02-23","pret":-0.00835,"close":5.89}
{"ticker":"MWW","date":"2015-02-24","pret":-0.00842,"close":6.14}
{"ticker":"MWW","date":"2015-02-25","pret":0.03492,"close":6.15}
{"ticker":"MWW","date":"2015-02-26","pret":0.03216,"close":6.52}
{"ticker":"MWW","date":"2015-02-27","pret":0.03269,"close":6.72}
{"ticker":"MWW","date":"2015-03-02","pret":0.0257,"close":6.68}
{"ticker":"MWW","date":"2015-03-03","pret":-0.00149,"close":6.72}
{"ticker":"MWW","date":"2015-03-04","pret":0.00298,"close":6.61}
{"ticker":"MWW","date":"2015-03-05","pret":-0.02261,"close":6.59}
{"ticker":"MWW","date":"2015-03-06","pret":0.00152,"close":6.57}
{"ticker":"MWW","date":"2015-03-09","pret":0.00152,"close":6.54}
{"ticker":"MWW","date":"2015-03-10","pret":-0.01531,"close":6.44}
{"ticker":"MWW","date":"2015-03-11","pret":-0.00775,"close":6.51}
{"ticker":"MWW","date":"2015-03-12","pret":0.01083,"close":6.44}
{"ticker":"MWW","date":"2015-03-13","pret":-0.01238,"close":6.46}
{"ticker":"MWW","date":"2015-03-16","pret":0.00776,"close":6.36}
{"ticker":"MWW","date":"2015-03-17","pret":-0.01872,"close":6.26}
{"ticker":"MWW","date":"2015-03-18","pret":-0.01428,"close":6.42}
{"ticker":"MWW","date":"2015-03-19","pret":0.02368,"close":6.47}
{"ticker":"MWW","date":"2015-03-20","pret":0.01855,"close":6.51}
{"ticker":"MWW","date":"2015-03-23","pret":-0.0046,"close":6.39}
{"ticker":"MWW","date":"2015-03-24","pret":-0.0155,"close":6.45}
{"ticker":"MWW","date":"2015-03-25","pret":0.01088,"close":6.34}
{"ticker":"MWW","date":"2015-03-26","pret":-0.02504,"close":6.27}
{"ticker":"MWW","date":"2015-03-27","pret":-0.00796,"close":6.3}
{"ticker":"MWW","date":"2015-03-30","pret":0.00954,"close":6.36}
{"ticker":"MWW","date":"2015-03-31","pret":-0.00317,"close":6.34}
{"ticker":"MWW","date":"2015-04-01","pret":0.00633,"close":6.25}
{"ticker":"MWW","date":"2015-04-02","pret":-0.0175,"close":6.34}
{"ticker":"MWW","date":"2015-04-06","pret":0.01276,"close":6.28}
{"ticker":"MWW","date":"2015-04-07","pret":-0.00477,"close":6.4}
{"ticker":"MWW","date":"2015-04-08","pret":0.0158,"close":6.35}
{"ticker":"MWW","date":"2015-04-09","pret":-0.00629,"close":6.35}
{"ticker":"MWW","date":"2015-04-10","pret":-0.00633,"close":6.35}
{"ticker":"MWW","date":"2015-04-13","pret":0.00948,"close":6.35}
{"ticker":"MWW","date":"2015-04-14","pret":0.00157,"close":6.36}
{"ticker":"MWW","date":"2015-04-15","pret":0,"close":6.51}
{"ticker":"MWW","date":"2015-04-16","pret":0.02174,"close":6.49}
{"ticker":"MWW","date":"2015-04-17","pret":-0.01236,"close":6.3}
{"ticker":"MWW","date":"2015-04-20","pret":-0.01567,"close":6.3}
{"ticker":"MWW","date":"2015-04-21","pret":-0.00475,"close":6.39}
{"ticker":"MWW","date":"2015-04-22","pret":0.01262,"close":6.43}
{"ticker":"MWW","date":"2015-04-23","pret":0.00157,"close":6.48}
{"ticker":"MWW","date":"2015-04-24","pret":0.0186,"close":6.28}
{"ticker":"MWW","date":"2015-04-27","pret":-0.03438,"close":6.07}
{"ticker":"MWW","date":"2015-04-28","pret":-0.0389,"close":6.17}
{"ticker":"MWW","date":"2015-04-29","pret":0.01802,"close":6.05}
{"ticker":"MWW","date":"2015-04-30","pret":-0.02299,"close":5.89}
{"ticker":"MWW","date":"2015-05-01","pret":-0.02183,"close":5.74}
{"ticker":"MWW","date":"2015-05-04","pret":-0.02058,"close":5.73}
{"ticker":"MWW","date":"2015-05-05","pret":-0.01221,"close":5.58}
{"ticker":"MWW","date":"2015-05-06","pret":-0.01949,"close":5.69}
{"ticker":"MWW","date":"2015-05-07","pret":0.07244,"close":6.05}
{"ticker":"MWW","date":"2015-05-08","pret":0.01486,"close":6.26}
{"ticker":"MWW","date":"2015-05-11","pret":0.02749,"close":6.31}
{"ticker":"MWW","date":"2015-05-12","pret":0.00477,"close":6.19}
{"ticker":"MWW","date":"2015-05-13","pret":-0.00957,"close":6.19}
{"ticker":"MWW","date":"2015-05-14","pret":-0.0016,"close":6.11}
{"ticker":"MWW","date":"2015-05-15","pret":-0.01781,"close":6.11}
{"ticker":"MWW","date":"2015-05-18","pret":-0.00491,"close":6.1}
{"ticker":"MWW","date":"2015-05-19","pret":0.00328,"close":6.18}
{"ticker":"MWW","date":"2015-05-20","pret":0.00977,"close":6.16}
{"ticker":"MWW","date":"2015-05-21","pret":-0.00162,"close":6.31}
{"ticker":"MWW","date":"2015-05-22","pret":0.0161,"close":6.09}
{"ticker":"MWW","date":"2015-05-26","pret":-0.03412,"close":6.11}
{"ticker":"MWW","date":"2015-05-27","pret":0.00823,"close":6.16}
{"ticker":"MWW","date":"2015-05-28","pret":0.00654,"close":6.11}
{"ticker":"MWW","date":"2015-05-29","pret":-0.00818,"close":6.07}
{"ticker":"MWW","date":"2015-06-01","pret":0,"close":6.15}
{"ticker":"MWW","date":"2015-06-02","pret":0.00655,"close":6.26}
{"ticker":"MWW","date":"2015-06-03","pret":0.02098,"close":6.27}
{"ticker":"MWW","date":"2015-06-04","pret":0,"close":6.14}
{"ticker":"MWW","date":"2015-06-05","pret":-0.01936,"close":6.21}
{"ticker":"MWW","date":"2015-06-08","pret":0.00811,"close":6.15}
{"ticker":"MWW","date":"2015-06-09","pret":-0.00486,"close":6.11}
{"ticker":"MWW","date":"2015-06-10","pret":0,"close":6.22}
{"ticker":"MWW","date":"2015-06-11","pret":0.0113,"close":6.25}
{"ticker":"MWW","date":"2015-06-12","pret":-0.00322,"close":6.18}
{"ticker":"MWW","date":"2015-06-15","pret":-0.01134,"close":6.07}
{"ticker":"MWW","date":"2015-06-16","pret":-0.01477,"close":6.13}
{"ticker":"MWW","date":"2015-06-17","pret":0.01802,"close":6.17}
{"ticker":"MWW","date":"2015-06-18","pret":0.00324,"close":6.25}
{"ticker":"MWW","date":"2015-06-19","pret":0.01126,"close":6.19}
{"ticker":"MWW","date":"2015-06-22","pret":-0.00481,"close":6.36}
{"ticker":"MWW","date":"2015-06-23","pret":0.02383,"close":6.43}
{"ticker":"MWW","date":"2015-06-24","pret":0.00782,"close":6.38}
{"ticker":"MWW","date":"2015-06-25","pret":-0.00468,"close":6.6}
{"ticker":"MWW","date":"2015-06-26","pret":0.03536,"close":6.55}
{"ticker":"MWW","date":"2015-06-29","pret":-0.02292,"close":6.31}
{"ticker":"MWW","date":"2015-06-30","pret":-0.01715,"close":6.54}
{"ticker":"MWW","date":"2015-07-01","pret":0.03856,"close":6.41}
{"ticker":"MWW","date":"2015-07-02","pret":-0.02606,"close":6.31}
{"ticker":"MWW","date":"2015-07-06","pret":-0.03315,"close":6.19}
{"ticker":"MWW","date":"2015-07-07","pret":-0.00806,"close":6.25}
{"ticker":"MWW","date":"2015-07-08","pret":0.00323,"close":6.04}
{"ticker":"MWW","date":"2015-07-09","pret":-0.01299,"close":6.06}
{"ticker":"MWW","date":"2015-07-10","pret":-0.00491,"close":6.1}
{"ticker":"MWW","date":"2015-07-13","pret":0.00328,"close":6.19}
{"ticker":"MWW","date":"2015-07-14","pret":0.01462,"close":6.35}
{"ticker":"MWW","date":"2015-07-15","pret":0.02233,"close":6.27}
{"ticker":"MWW","date":"2015-07-16","pret":-0.00316,"close":6.35}
{"ticker":"MWW","date":"2015-07-17","pret":0.00788,"close":6.38}
{"ticker":"MWW","date":"2015-07-20","pret":0,"close":6.21}
{"ticker":"MWW","date":"2015-07-21","pret":-0.02222,"close":6.34}
{"ticker":"MWW","date":"2015-07-22","pret":0.00799,"close":6.26}
{"ticker":"MWW","date":"2015-07-23","pret":0,"close":6.28}
{"ticker":"MWW","date":"2015-07-24","pret":-0.00479,"close":6.1}
{"ticker":"MWW","date":"2015-07-27","pret":-0.03252,"close":6.01}
{"ticker":"MWW","date":"2015-07-28","pret":-0.00663,"close":6.09}
{"ticker":"MWW","date":"2015-07-29","pret":0.01486,"close":6.04}
{"ticker":"MWW","date":"2015-07-30","pret":0.04801,"close":6.89}
{"ticker":"MWW","date":"2015-07-31","pret":0.081,"close":7.05}
{"ticker":"MWW","date":"2015-08-03","pret":0.01431,"close":7.15}
{"ticker":"MWW","date":"2015-08-04","pret":0.0169,"close":7.17}
{"ticker":"MWW","date":"2015-08-05","pret":0.00696,"close":7.28}
{"ticker":"MWW","date":"2015-08-06","pret":0.0124,"close":7.06}
{"ticker":"MWW","date":"2015-08-07","pret":-0.03485,"close":7.07}
{"ticker":"MWW","date":"2015-08-10","pret":0.01128,"close":7.24}
{"ticker":"MWW","date":"2015-08-11","pret":0.00559,"close":7.6}
{"ticker":"MWW","date":"2015-08-12","pret":0.05297,"close":7.69}
{"ticker":"MWW","date":"2015-08-13","pret":0.01835,"close":7.62}
{"ticker":"MWW","date":"2015-08-14","pret":-0.01307,"close":7.7}
{"ticker":"MWW","date":"2015-08-17","pret":0.02726,"close":8.11}
{"ticker":"MWW","date":"2015-08-18","pret":0.03399,"close":8.01}
{"ticker":"MWW","date":"2015-08-19","pret":-0.00995,"close":8.04}
{"ticker":"MWW","date":"2015-08-20","pret":-0.00125,"close":7.64}
{"ticker":"MWW","date":"2015-08-21","pret":-0.06196,"close":7.42}
{"ticker":"MWW","date":"2015-08-24","pret":-0.02836,"close":6.86}
{"ticker":"MWW","date":"2015-08-25","pret":-0.02356,"close":6.79}
{"ticker":"MWW","date":"2015-08-26","pret":-0.0184,"close":6.76}
{"ticker":"MWW","date":"2015-08-27","pret":-0.03193,"close":6.86}
{"ticker":"MWW","date":"2015-08-28","pret":0.00295,"close":7.04}
{"ticker":"MWW","date":"2015-08-31","pret":0.0361,"close":7.27}
{"ticker":"MWW","date":"2015-09-01","pret":0.00848,"close":6.99}
{"ticker":"MWW","date":"2015-09-02","pret":-0.00423,"close":7.06}
{"ticker":"MWW","date":"2015-09-03","pret":0.00563,"close":7.11}
{"ticker":"MWW","date":"2015-09-04","pret":-0.01843,"close":6.98}
{"ticker":"MWW","date":"2015-09-08","pret":0.00996,"close":7.06}
{"ticker":"MWW","date":"2015-09-09","pret":0.00565,"close":6.93}
{"ticker":"MWW","date":"2015-09-10","pret":-0.02712,"close":6.99}
{"ticker":"MWW","date":"2015-09-11","pret":0.00577,"close":7.11}
{"ticker":"MWW","date":"2015-09-14","pret":0.02135,"close":6.84}
{"ticker":"MWW","date":"2015-09-15","pret":-0.03877,"close":6.96}
{"ticker":"MWW","date":"2015-09-16","pret":0.02316,"close":6.98}
{"ticker":"MWW","date":"2015-09-17","pret":-0.00143,"close":7.24}
{"ticker":"MWW","date":"2015-09-18","pret":0.02126,"close":6.92}
{"ticker":"MWW","date":"2015-09-21","pret":-0.0227,"close":6.84}
{"ticker":"MWW","date":"2015-09-22","pret":-0.03207,"close":6.7}
{"ticker":"MWW","date":"2015-09-23","pret":-0.00297,"close":6.63}
{"ticker":"MWW","date":"2015-09-24","pret":-0.02558,"close":6.63}
{"ticker":"MWW","date":"2015-09-25","pret":0.01962,"close":6.46}
{"ticker":"MWW","date":"2015-09-28","pret":-0.04276,"close":6.26}
{"ticker":"MWW","date":"2015-09-29","pret":-0.01256,"close":6.41}
{"ticker":"MWW","date":"2015-09-30","pret":0.02496,"close":6.42}
{"ticker":"MWW","date":"2015-10-01","pret":-0.01084,"close":6.39}
{"ticker":"MWW","date":"2015-10-02","pret":-0.02205,"close":6.32}
{"ticker":"MWW","date":"2015-10-05","pret":0.0158,"close":6.67}
{"ticker":"MWW","date":"2015-10-06","pret":0.04445,"close":6.66}
{"ticker":"MWW","date":"2015-10-07","pret":0.00747,"close":6.97}
{"ticker":"MWW","date":"2015-10-08","pret":0.03221,"close":7.08}
{"ticker":"MWW","date":"2015-10-09","pret":0.01573,"close":7.28}
{"ticker":"MWW","date":"2015-10-12","pret":0.03622,"close":7.57}
{"ticker":"MWW","date":"2015-10-13","pret":0.02965,"close":7.46}
{"ticker":"MWW","date":"2015-10-14","pret":-0.01202,"close":7.42}
{"ticker":"MWW","date":"2015-10-15","pret":-0.00269,"close":7.6}
{"ticker":"MWW","date":"2015-10-16","pret":0.02528,"close":7.43}
{"ticker":"MWW","date":"2015-10-19","pret":-0.0334,"close":7.35}
{"ticker":"MWW","date":"2015-10-20","pret":-0.00136,"close":7.45}
{"ticker":"MWW","date":"2015-10-21","pret":0.0162,"close":7.28}
{"ticker":"MWW","date":"2015-10-22","pret":-0.01756,"close":7.47}
{"ticker":"MWW","date":"2015-10-23","pret":0.03217,"close":7.65}
{"ticker":"MWW","date":"2015-10-26","pret":0.00658,"close":7.49}
{"ticker":"MWW","date":"2015-10-27","pret":-0.02656,"close":7.26}
{"ticker":"MWW","date":"2015-10-28","pret":-0.02452,"close":7.35}
{"ticker":"MWW","date":"2015-10-29","pret":-0.08638,"close":6.33}
{"ticker":"MWW","date":"2015-10-30","pret":-0.05248,"close":6.27}
{"ticker":"MWW","date":"2015-11-02","pret":-0.01437,"close":6.47}
{"ticker":"MWW","date":"2015-11-03","pret":0.04095,"close":6.53}
{"ticker":"MWW","date":"2015-11-04","pret":0.00308,"close":6.43}
{"ticker":"MWW","date":"2015-11-05","pret":-0.01238,"close":6.48}
{"ticker":"MWW","date":"2015-11-06","pret":0.00466,"close":6.57}
{"ticker":"MWW","date":"2015-11-09","pret":0.01386,"close":6.52}
{"ticker":"MWW","date":"2015-11-10","pret":-0.00614,"close":6.45}
{"ticker":"MWW","date":"2015-11-11","pret":-0.00308,"close":6.36}
{"ticker":"MWW","date":"2015-11-12","pret":-0.02658,"close":6.19}
{"ticker":"MWW","date":"2015-11-13","pret":-0.02568,"close":6.15}
{"ticker":"MWW","date":"2015-11-16","pret":-0.00163,"close":6.15}
{"ticker":"MWW","date":"2015-11-17","pret":0.00325,"close":6}
{"ticker":"MWW","date":"2015-11-18","pret":-0.01967,"close":5.96}
{"ticker":"MWW","date":"2015-11-19","pret":-0.0167,"close":5.78}
{"ticker":"MWW","date":"2015-11-20","pret":-0.02041,"close":5.96}
{"ticker":"MWW","date":"2015-11-23","pret":0.02041,"close":6.13}
{"ticker":"MWW","date":"2015-11-24","pret":0.02494,"close":6.24}
{"ticker":"MWW","date":"2015-11-25","pret":0.02593,"close":6.29}
{"ticker":"MWW","date":"2015-11-26"}
{"ticker":"MWW","date":"2015-11-27","pret":0.00479,"close":6.3}
{"ticker":"MWW","date":"2015-11-30","pret":0.00635,"close":6.44}
{"ticker":"MWW","date":"2015-12-01","pret":0.02036,"close":6.32}
{"ticker":"MWW","date":"2015-12-02","pret":-0.02036,"close":6.37}
{"ticker":"MWW","date":"2015-12-03","pret":0.01258,"close":6.4}
{"ticker":"MWW","date":"2015-12-04","pret":-0.00156,"close":6.31}
{"ticker":"MWW","date":"2015-12-07","pret":-0.01896,"close":6.21}
{"ticker":"MWW","date":"2015-12-08","pret":-0.02258,"close":6}
{"ticker":"MWW","date":"2015-12-09","pret":-0.02144,"close":5.93}
{"ticker":"MWW","date":"2015-12-10","pret":-0.01174,"close":5.91}
{"ticker":"MWW","date":"2015-12-11","pret":-0.01529,"close":5.66}
{"ticker":"MWW","date":"2015-12-14","pret":-0.03131,"close":5.63}
{"ticker":"MWW","date":"2015-12-15","pret":0.00176,"close":5.72}
{"ticker":"MWW","date":"2015-12-16","pret":0.01401,"close":5.9}
{"ticker":"MWW","date":"2015-12-17"}
{"ticker":"MWW","date":"2015-12-18","pret":0.00347,"close":5.62}
{"ticker":"MWW","date":"2015-12-21","pret":-0.01748,"close":5.76}
{"ticker":"MWW","date":"2015-12-22","pret":0.01748,"close":5.98}
{"ticker":"MWW","date":"2015-12-23","pret":0.04242,"close":6.09}
{"ticker":"MWW","date":"2015-12-24","pret":0.01156,"close":6.18}
{"ticker":"MWW","date":"2015-12-28","pret":0.00491,"close":5.91}
{"ticker":"MWW","date":"2015-12-29","pret":-0.02482,"close":5.94}
{"ticker":"MWW","date":"2015-12-30","pret":-0.00841,"close":5.89}
{"ticker":"MWW","date":"2015-12-31","pret":-0.0119,"close":5.73}
{"ticker":"MWW","date":"2016-01-04","pret":-0.03656,"close":5.6}
{"ticker":"MWW","date":"2016-01-05","pret":-0.00712,"close":5.48}
{"ticker":"MXIM","date":"2015-01-02","pret":0.01703,"close":31.64}
{"ticker":"MXIM","date":"2015-01-05","pret":-0.0069,"close":31.16}
{"ticker":"MXIM","date":"2015-01-06","pret":-0.01779,"close":31.02}
{"ticker":"MXIM","date":"2015-01-07","pret":0.00575,"close":31.74}
{"ticker":"MXIM","date":"2015-01-08","pret":0.01361,"close":32.48}
{"ticker":"MXIM","date":"2015-01-09","pret":0.02269,"close":32.99}
{"ticker":"MXIM","date":"2015-01-12","pret":0.01131,"close":32.76}
{"ticker":"MXIM","date":"2015-01-13","pret":0.00273,"close":32.35}
{"ticker":"MXIM","date":"2015-01-14","pret":-0.00212,"close":32.25}
{"ticker":"MXIM","date":"2015-01-15","pret":-0.01684,"close":31.69}
{"ticker":"MXIM","date":"2015-01-16","pret":-0.02186,"close":32.02}
{"ticker":"MXIM","date":"2015-01-20","pret":0.01473,"close":32.31}
{"ticker":"MXIM","date":"2015-01-21","pret":0.00682,"close":32.87}
{"ticker":"MXIM","date":"2015-01-22","pret":0.01014,"close":33.01}
{"ticker":"MXIM","date":"2015-01-23","pret":0.03427,"close":33.76}
{"ticker":"MXIM","date":"2015-01-26","pret":-0.01849,"close":33.92}
{"ticker":"MXIM","date":"2015-01-27","pret":0.0054,"close":33.76}
{"ticker":"MXIM","date":"2015-01-28","pret":0.01545,"close":33.73}
{"ticker":"MXIM","date":"2015-01-29","pret":-0.00443,"close":33.85}
{"ticker":"MXIM","date":"2015-01-30","pret":-0.00356,"close":33.09}
{"ticker":"MXIM","date":"2015-02-02","pret":-0.01437,"close":33.13}
{"ticker":"MXIM","date":"2015-02-03","pret":-0.00696,"close":34.02}
{"ticker":"MXIM","date":"2015-02-04","pret":0.03285,"close":33.89}
{"ticker":"MXIM","date":"2015-02-05","pret":0.00059,"close":34.15}
{"ticker":"MXIM","date":"2015-02-06","pret":0.00235,"close":33.98}
{"ticker":"MXIM","date":"2015-02-09","pret":-0.0103,"close":33.73}
{"ticker":"MXIM","date":"2015-02-10","pret":0.00737,"close":34.38}
{"ticker":"MXIM","date":"2015-02-11","pret":0.01139,"close":34.46}
{"ticker":"MXIM","date":"2015-02-12","pret":0.00781,"close":34.56}
{"ticker":"MXIM","date":"2015-02-13","pret":0.00202,"close":34.92}
{"ticker":"MXIM","date":"2015-02-17","pret":-0.00896,"close":34.7}
{"ticker":"MXIM","date":"2015-02-18","pret":-0.00378,"close":34.62}
{"ticker":"MXIM","date":"2015-02-19","pret":0.00465,"close":34.52}
{"ticker":"MXIM","date":"2015-02-20","pret":-0.00087,"close":34.6}
{"ticker":"MXIM","date":"2015-02-23","pret":0.0029,"close":34.46}
{"ticker":"MXIM","date":"2015-02-24","pret":-0.0029,"close":34.76}
{"ticker":"MXIM","date":"2015-02-25","pret":0.00867,"close":34.48}
{"ticker":"MXIM","date":"2015-02-26","pret":-0.00577,"close":34.5}
{"ticker":"MXIM","date":"2015-02-27","pret":-0.00261,"close":34.4}
{"ticker":"MXIM","date":"2015-03-02","pret":0.00376,"close":35.57}
{"ticker":"MXIM","date":"2015-03-03","pret":0.02765,"close":35.09}
{"ticker":"MXIM","date":"2015-03-04","pret":-0.01587,"close":35.39}
{"ticker":"MXIM","date":"2015-03-05","pret":0.01221,"close":35.61}
{"ticker":"MXIM","date":"2015-03-06","pret":0.00338,"close":35.67}
{"ticker":"MXIM","date":"2015-03-09","pret":0.01146,"close":35.74}
{"ticker":"MXIM","date":"2015-03-10","pret":-0.01231,"close":35.21}
{"ticker":"MXIM","date":"2015-03-11","pret":-0.00113,"close":35.06}
{"ticker":"MXIM","date":"2015-03-12","pret":-0.02165,"close":35.16}
{"ticker":"MXIM","date":"2015-03-13","pret":0.01316,"close":35.25}
{"ticker":"MXIM","date":"2015-03-16","pret":0.00482,"close":36.16}
{"ticker":"MXIM","date":"2015-03-17","pret":0.01348,"close":36.22}
{"ticker":"MXIM","date":"2015-03-18","pret":0.00529,"close":36.05}
{"ticker":"MXIM","date":"2015-03-19","pret":-0.00194,"close":35.78}
{"ticker":"MXIM","date":"2015-03-20","pret":0.00582,"close":36.19}
{"ticker":"MXIM","date":"2015-03-23","pret":0.00304,"close":36.05}
{"ticker":"MXIM","date":"2015-03-24","pret":-0.00803,"close":35.46}
{"ticker":"MXIM","date":"2015-03-25","pret":-0.00697,"close":33.9}
{"ticker":"MXIM","date":"2015-03-26","pret":-0.06742,"close":33.9}
{"ticker":"MXIM","date":"2015-03-27","pret":0.02103,"close":34.64}
{"ticker":"MXIM","date":"2015-03-30","pret":0.01973,"close":34.98}
{"ticker":"MXIM","date":"2015-03-31","pret":0.01029,"close":34.81}
{"ticker":"MXIM","date":"2015-04-01","pret":-0.00428,"close":34.96}
{"ticker":"MXIM","date":"2015-04-02","pret":0.00513,"close":34.82}
{"ticker":"MXIM","date":"2015-04-06","pret":-0.01114,"close":34.96}
{"ticker":"MXIM","date":"2015-04-07","pret":0.00716,"close":34.82}
{"ticker":"MXIM","date":"2015-04-08","pret":-0.00257,"close":35}
{"ticker":"MXIM","date":"2015-04-09","pret":0.00457,"close":35.23}
{"ticker":"MXIM","date":"2015-04-10","pret":0.00398,"close":35.16}
{"ticker":"MXIM","date":"2015-04-13","pret":-0.0017,"close":35.08}
{"ticker":"MXIM","date":"2015-04-14","pret":-0.00256,"close":34.7}
{"ticker":"MXIM","date":"2015-04-15","pret":-0.00428,"close":35.08}
{"ticker":"MXIM","date":"2015-04-16","pret":0.00029,"close":35}
{"ticker":"MXIM","date":"2015-04-17","pret":-0.00286,"close":34.58}
{"ticker":"MXIM","date":"2015-04-20","pret":0,"close":35.19}
{"ticker":"MXIM","date":"2015-04-21","pret":0.01791,"close":35.19}
{"ticker":"MXIM","date":"2015-04-22","pret":-0.0048,"close":35}
{"ticker":"MXIM","date":"2015-04-23","pret":-0.03632,"close":34.74}
{"ticker":"MXIM","date":"2015-04-24","pret":-0.06424,"close":32.78}
{"ticker":"MXIM","date":"2015-04-27","pret":0.02687,"close":33.1}
{"ticker":"MXIM","date":"2015-04-28","pret":0.0091,"close":33.14}
{"ticker":"MXIM","date":"2015-04-29","pret":-0.00758,"close":32.86}
{"ticker":"MXIM","date":"2015-04-30","pret":-0.00366,"close":32.83}
{"ticker":"MXIM","date":"2015-05-01","pret":0.00487,"close":33.1}
{"ticker":"MXIM","date":"2015-05-04","pret":0.01058,"close":33.09}
{"ticker":"MXIM","date":"2015-05-05","pret":-0.01119,"close":32.28}
{"ticker":"MXIM","date":"2015-05-06","pret":-0.01532,"close":32.26}
{"ticker":"MXIM","date":"2015-05-07","pret":-0.00093,"close":32.28}
{"ticker":"MXIM","date":"2015-05-08","pret":0.00093,"close":32.54}
{"ticker":"MXIM","date":"2015-05-11","pret":0.00185,"close":32.92}
{"ticker":"MXIM","date":"2015-05-12","pret":0.01042,"close":32.38}
{"ticker":"MXIM","date":"2015-05-13","pret":-0.00673,"close":32.52}
{"ticker":"MXIM","date":"2015-05-14","pret":0.00276,"close":34.1}
{"ticker":"MXIM","date":"2015-05-15","pret":0.04197,"close":34.19}
{"ticker":"MXIM","date":"2015-05-18","pret":-0.00707,"close":34.36}
{"ticker":"MXIM","date":"2015-05-19","pret":0.01438,"close":34.11}
{"ticker":"MXIM","date":"2015-05-20","pret":-0.00643,"close":34.25}
{"ticker":"MXIM","date":"2015-05-21","pret":0.00468,"close":34.26}
{"ticker":"MXIM","date":"2015-05-22","pret":-0.00088,"close":34.4}
{"ticker":"MXIM","date":"2015-05-26","pret":-0.00527,"close":33.96}
{"ticker":"MXIM","date":"2015-05-27","pret":-0.00265,"close":34.44}
{"ticker":"MXIM","date":"2015-05-28","pret":0.01317,"close":34.72}
{"ticker":"MXIM","date":"2015-05-29","pret":0.0107,"close":35.07}
{"ticker":"MXIM","date":"2015-06-01","pret":0.00831,"close":34.67}
{"ticker":"MXIM","date":"2015-06-02","pret":-0.01639,"close":34}
{"ticker":"MXIM","date":"2015-06-03","pret":-0.00523,"close":34.2}
{"ticker":"MXIM","date":"2015-06-04","pret":-0.01055,"close":34.02}
{"ticker":"MXIM","date":"2015-06-05","pret":0.00265,"close":34.09}
{"ticker":"MXIM","date":"2015-06-08","pret":0.00469,"close":33.83}
{"ticker":"MXIM","date":"2015-06-09","pret":-0.01473,"close":33.63}
{"ticker":"MXIM","date":"2015-06-10","pret":0.00059,"close":34.14}
{"ticker":"MXIM","date":"2015-06-11","pret":0.0156,"close":34.34}
{"ticker":"MXIM","date":"2015-06-12","pret":-0.00263,"close":33.95}
{"ticker":"MXIM","date":"2015-06-15","pret":-0.01,"close":34.18}
{"ticker":"MXIM","date":"2015-06-16","pret":0.00883,"close":34.08}
{"ticker":"MXIM","date":"2015-06-17","pret":0.00322,"close":34.22}
{"ticker":"MXIM","date":"2015-06-18","pret":-0.0038,"close":34.42}
{"ticker":"MXIM","date":"2015-06-19","pret":0.01484,"close":35.56}
{"ticker":"MXIM","date":"2015-06-22","pret":0.02285,"close":35.65}
{"ticker":"MXIM","date":"2015-06-23","pret":0.00928,"close":35.47}
{"ticker":"MXIM","date":"2015-06-24","pret":-0.00815,"close":35.34}
{"ticker":"MXIM","date":"2015-06-25","pret":-0.00169,"close":35.34}
{"ticker":"MXIM","date":"2015-06-26","pret":-0.0051,"close":34.75}
{"ticker":"MXIM","date":"2015-06-29","pret":-0.02037,"close":34.38}
{"ticker":"MXIM","date":"2015-06-30","pret":0.01038,"close":34.58}
{"ticker":"MXIM","date":"2015-07-01","pret":-0.00172,"close":34.5}
{"ticker":"MXIM","date":"2015-07-02","pret":-0.00837,"close":34.56}
{"ticker":"MXIM","date":"2015-07-06","pret":-0.00377,"close":34.16}
{"ticker":"MXIM","date":"2015-07-07","pret":-0.01701,"close":33.72}
{"ticker":"MXIM","date":"2015-07-08","pret":-0.02486,"close":32.86}
{"ticker":"MXIM","date":"2015-07-09","pret":0.00936,"close":32.03}
{"ticker":"MXIM","date":"2015-07-10","pret":-0.03237,"close":32.27}
{"ticker":"MXIM","date":"2015-07-13","pret":0.00186,"close":32.13}
{"ticker":"MXIM","date":"2015-07-14","pret":-0.00093,"close":32.41}
{"ticker":"MXIM","date":"2015-07-15","pret":0.0068,"close":32.25}
{"ticker":"MXIM","date":"2015-07-16","pret":-0.00928,"close":31.91}
{"ticker":"MXIM","date":"2015-07-17","pret":-0.00686,"close":31.54}
{"ticker":"MXIM","date":"2015-07-20","pret":-0.01292,"close":31.13}
{"ticker":"MXIM","date":"2015-07-21","pret":-0.01373,"close":31.27}
{"ticker":"MXIM","date":"2015-07-22","pret":-0.02506,"close":30.23}
{"ticker":"MXIM","date":"2015-07-23","pret":0.00755,"close":30.73}
{"ticker":"MXIM","date":"2015-07-24","pret":0.11891,"close":33.57}
{"ticker":"MXIM","date":"2015-07-27","pret":-0.025,"close":33.85}
{"ticker":"MXIM","date":"2015-07-28","pret":0.01302,"close":34.46}
{"ticker":"MXIM","date":"2015-07-29","pret":0.01285,"close":34.48}
{"ticker":"MXIM","date":"2015-07-30","pret":-0.00029,"close":34.41}
{"ticker":"MXIM","date":"2015-07-31","pret":-0.00349,"close":34.04}
{"ticker":"MXIM","date":"2015-08-03","pret":-0.01526,"close":33.63}
{"ticker":"MXIM","date":"2015-08-04","pret":-0.00712,"close":33.56}
{"ticker":"MXIM","date":"2015-08-05","pret":-0.00089,"close":34.3}
{"ticker":"MXIM","date":"2015-08-06","pret":0.02619,"close":33.87}
{"ticker":"MXIM","date":"2015-08-07","pret":-0.01847,"close":34.2}
{"ticker":"MXIM","date":"2015-08-10","pret":0.01556,"close":34.64}
{"ticker":"MXIM","date":"2015-08-11","pret":-0.00117,"close":33.75}
{"ticker":"MXIM","date":"2015-08-12","pret":-0.0296,"close":34.42}
{"ticker":"MXIM","date":"2015-08-13","pret":0.0296,"close":33.85}
{"ticker":"MXIM","date":"2015-08-14","pret":-0.01114,"close":33.67}
{"ticker":"MXIM","date":"2015-08-17","pret":-0.00829,"close":33.83}
{"ticker":"MXIM","date":"2015-08-18","pret":-0.01287,"close":33.13}
{"ticker":"MXIM","date":"2015-08-19","pret":-0.00908,"close":32.91}
{"ticker":"MXIM","date":"2015-08-20","pret":-0.01408,"close":32}
{"ticker":"MXIM","date":"2015-08-21","pret":-0.01741,"close":31.49}
{"ticker":"MXIM","date":"2015-08-24","pret":-0.07454,"close":30.74}
{"ticker":"MXIM","date":"2015-08-25","pret":0.06382,"close":30.71}
{"ticker":"MXIM","date":"2015-08-26","pret":-0.00764,"close":32.43}
{"ticker":"MXIM","date":"2015-08-27","pret":0.03547,"close":33.39}
{"ticker":"MXIM","date":"2015-08-28","pret":0.01742,"close":34.1}
{"ticker":"MXIM","date":"2015-08-31","pret":0.02985,"close":33.67}
{"ticker":"MXIM","date":"2015-09-01","pret":-0.03167,"close":32.23}
{"ticker":"MXIM","date":"2015-09-02","pret":-0.01068,"close":32.95}
{"ticker":"MXIM","date":"2015-09-03","pret":0.01099,"close":33.29}
{"ticker":"MXIM","date":"2015-09-04","pret":-0.00456,"close":32.99}
{"ticker":"MXIM","date":"2015-09-08","pret":0.01753,"close":33.97}
{"ticker":"MXIM","date":"2015-09-09","pret":0.02427,"close":33.69}
{"ticker":"MXIM","date":"2015-09-10","pret":-0.01562,"close":33.8}
{"ticker":"MXIM","date":"2015-09-11","pret":-0.00149,"close":34.02}
{"ticker":"MXIM","date":"2015-09-14","pret":0.01944,"close":34.35}
{"ticker":"MXIM","date":"2015-09-15","pret":0.00582,"close":34.24}
{"ticker":"MXIM","date":"2015-09-16","pret":-0.00698,"close":34.22}
{"ticker":"MXIM","date":"2015-09-17","pret":-0.00439,"close":34.07}
{"ticker":"MXIM","date":"2015-09-18","pret":-0.01776,"close":33.52}
{"ticker":"MXIM","date":"2015-09-21","pret":0.01158,"close":33.12}
{"ticker":"MXIM","date":"2015-09-22","pret":-0.03821,"close":33.12}
{"ticker":"MXIM","date":"2015-09-23","pret":0.01582,"close":32.64}
{"ticker":"MXIM","date":"2015-09-24","pret":-0.02105,"close":32.42}
{"ticker":"MXIM","date":"2015-09-25","pret":0.00859,"close":32.51}
{"ticker":"MXIM","date":"2015-09-28","pret":-0.01292,"close":32}
{"ticker":"MXIM","date":"2015-09-29","pret":-0.00746,"close":32.13}
{"ticker":"MXIM","date":"2015-09-30","pret":0.01271,"close":33.4}
{"ticker":"MXIM","date":"2015-10-01","pret":0.02524,"close":32.67}
{"ticker":"MXIM","date":"2015-10-02","pret":-0.0274,"close":33.29}
{"ticker":"MXIM","date":"2015-10-05","pret":0.03189,"close":34.08}
{"ticker":"MXIM","date":"2015-10-06","pret":0.01866,"close":34.27}
{"ticker":"MXIM","date":"2015-10-07","pret":0.01138,"close":34.81}
{"ticker":"MXIM","date":"2015-10-08","pret":0.00636,"close":35.31}
{"ticker":"MXIM","date":"2015-10-09","pret":0.01743,"close":34.74}
{"ticker":"MXIM","date":"2015-10-12","pret":-0.01484,"close":34.86}
{"ticker":"MXIM","date":"2015-10-13","pret":-0.0023,"close":34.71}
{"ticker":"MXIM","date":"2015-10-14","pret":0.00345,"close":38.33}
{"ticker":"MXIM","date":"2015-10-15","pret":0.08581,"close":38.92}
{"ticker":"MXIM","date":"2015-10-16","pret":0.02756,"close":39.74}
{"ticker":"MXIM","date":"2015-10-19","pret":0.01274,"close":39.63}
{"ticker":"MXIM","date":"2015-10-20","pret":0.00202,"close":39.54}
{"ticker":"MXIM","date":"2015-10-21","pret":0.00855,"close":39.44}
{"ticker":"MXIM","date":"2015-10-22","pret":-0.00376,"close":39.12}
{"ticker":"MXIM","date":"2015-10-23","pret":-0.03714,"close":37.95}
{"ticker":"MXIM","date":"2015-10-26","pret":-0.01102,"close":38.15}
{"ticker":"MXIM","date":"2015-10-27","pret":-0.00529,"close":38.45}
{"ticker":"MXIM","date":"2015-10-28","pret":0.00793,"close":42.01}
{"ticker":"MXIM","date":"2015-10-29","pret":0.08231,"close":40.79}
{"ticker":"MXIM","date":"2015-10-30","pret":-0.01785,"close":40.98}
{"ticker":"MXIM","date":"2015-11-02","pret":0.00566,"close":41.32}
{"ticker":"MXIM","date":"2015-11-03","pret":0.01074,"close":41.22}
{"ticker":"MXIM","date":"2015-11-04","pret":0.00629,"close":41.07}
{"ticker":"MXIM","date":"2015-11-05","pret":-0.0136,"close":40.71}
{"ticker":"MXIM","date":"2015-11-06","pret":-0.01577,"close":40.56}
{"ticker":"MXIM","date":"2015-11-09","pret":0.00841,"close":40.02}
{"ticker":"MXIM","date":"2015-11-10","pret":-0.02368,"close":39.5}
{"ticker":"MXIM","date":"2015-11-11","pret":-0.00404,"close":39.63}
{"ticker":"MXIM","date":"2015-11-12","pret":-0.0033,"close":39.33}
{"ticker":"MXIM","date":"2015-11-13","pret":-0.00229,"close":38.83}
{"ticker":"MXIM","date":"2015-11-16","pret":-0.02032,"close":39.15}
{"ticker":"MXIM","date":"2015-11-17","pret":0.00208,"close":38.69}
{"ticker":"MXIM","date":"2015-11-18","pret":0.01135,"close":39.41}
{"ticker":"MXIM","date":"2015-11-19","pret":0.00588,"close":39.65}
{"ticker":"MXIM","date":"2015-11-20","pret":0.01744,"close":39.99}
{"ticker":"MXIM","date":"2015-11-23","pret":-0.0078,"close":38.46}
{"ticker":"MXIM","date":"2015-11-24","pret":-0.03285,"close":38.72}
{"ticker":"MXIM","date":"2015-11-25","pret":0.00806,"close":38.83}
{"ticker":"MXIM","date":"2015-11-26"}
{"ticker":"MXIM","date":"2015-11-27","pret":0.00362,"close":39.16}
{"ticker":"MXIM","date":"2015-11-30","pret":0.00924,"close":38.77}
{"ticker":"MXIM","date":"2015-12-01","pret":0.00026,"close":38.69}
{"ticker":"MXIM","date":"2015-12-02","pret":-0.01596,"close":38.69}
{"ticker":"MXIM","date":"2015-12-03","pret":0.01212,"close":36.94}
{"ticker":"MXIM","date":"2015-12-04","pret":-0.07119,"close":38.15}
{"ticker":"MXIM","date":"2015-12-07","pret":0.04285,"close":37.66}
{"ticker":"MXIM","date":"2015-12-08","pret":-0.01301,"close":36.6}
{"ticker":"MXIM","date":"2015-12-09","pret":-0.00027,"close":37.11}
{"ticker":"MXIM","date":"2015-12-10","pret":-0.00967,"close":37.87}
{"ticker":"MXIM","date":"2015-12-11","pret":0.0134,"close":37.79}
{"ticker":"MXIM","date":"2015-12-14","pret":0.00954,"close":38.06}
{"ticker":"MXIM","date":"2015-12-15","pret":0.0105,"close":38.29}
{"ticker":"MXIM","date":"2015-12-16","pret":0.00832,"close":38.33}
{"ticker":"MXIM","date":"2015-12-17"}
{"ticker":"MXIM","date":"2015-12-18","pret":-0.02809,"close":37.24}
{"ticker":"MXIM","date":"2015-12-21","pret":0.00292,"close":37.66}
{"ticker":"MXIM","date":"2015-12-22","pret":0.00239,"close":37.3}
{"ticker":"MXIM","date":"2015-12-23","pret":-0.00798,"close":37.59}
{"ticker":"MXIM","date":"2015-12-24","pret":0,"close":37.87}
{"ticker":"MXIM","date":"2015-12-28","pret":0.0093,"close":37.84}
{"ticker":"MXIM","date":"2015-12-29","pret":0.00238,"close":38.79}
{"ticker":"MXIM","date":"2015-12-30","pret":0.0227,"close":38.41}
{"ticker":"MXIM","date":"2015-12-31","pret":-0.01376,"close":38}
{"ticker":"MXIM","date":"2016-01-04","pret":-0.02489,"close":36.67}
{"ticker":"MXIM","date":"2016-01-05","pret":-0.01404,"close":36.23}
{"ticker":"MXL","date":"2015-01-02","pret":0.0396,"close":7.46}
{"ticker":"MXL","date":"2015-01-05","pret":-0.01348,"close":7.59}
{"ticker":"MXL","date":"2015-01-06","pret":0.03467,"close":7.27}
{"ticker":"MXL","date":"2015-01-07","pret":-0.03739,"close":7.38}
{"ticker":"MXL","date":"2015-01-08","pret":0.00948,"close":7.72}
{"ticker":"MXL","date":"2015-01-09","pret":0.04866,"close":7.98}
{"ticker":"MXL","date":"2015-01-12","pret":0.03034,"close":8.19}
{"ticker":"MXL","date":"2015-01-13","pret":0.02703,"close":8.21}
{"ticker":"MXL","date":"2015-01-14","pret":-0.01465,"close":8.2}
{"ticker":"MXL","date":"2015-01-15","pret":0.00857,"close":7.98}
{"ticker":"MXL","date":"2015-01-16","pret":-0.03348,"close":8.08}
{"ticker":"MXL","date":"2015-01-20","pret":0.01874,"close":8.24}
{"ticker":"MXL","date":"2015-01-21","pret":0.01352,"close":8.42}
{"ticker":"MXL","date":"2015-01-22","pret":0.03715,"close":8.52}
{"ticker":"MXL","date":"2015-01-23","pret":-0.00236,"close":8.38}
{"ticker":"MXL","date":"2015-01-26","pret":-0.01905,"close":8.4}
{"ticker":"MXL","date":"2015-01-27","pret":-0.00603,"close":8.38}
{"ticker":"MXL","date":"2015-01-28","pret":0.02153,"close":8.28}
{"ticker":"MXL","date":"2015-01-29","pret":-0.0131,"close":8.34}
{"ticker":"MXL","date":"2015-01-30","pret":-0.00964,"close":8.05}
{"ticker":"MXL","date":"2015-02-02","pret":-0.02575,"close":8.24}
{"ticker":"MXL","date":"2015-02-03","pret":0.03179,"close":8.52}
{"ticker":"MXL","date":"2015-02-04","pret":0.05159,"close":8.82}
{"ticker":"MXL","date":"2015-02-05","pret":0.01136,"close":8.75}
{"ticker":"MXL","date":"2015-02-06","pret":-0.01022,"close":8.5}
{"ticker":"MXL","date":"2015-02-09","pret":-0.03248,"close":8.26}
{"ticker":"MXL","date":"2015-02-10","pret":0.00353,"close":8.3}
{"ticker":"MXL","date":"2015-02-11","pret":-0.02378,"close":8.35}
{"ticker":"MXL","date":"2015-02-12","pret":0.00958,"close":8.28}
{"ticker":"MXL","date":"2015-02-13","pret":-0.00958,"close":8.37}
{"ticker":"MXL","date":"2015-02-17","pret":0.0036,"close":8.32}
{"ticker":"MXL","date":"2015-02-18","pret":-0.00843,"close":8.58}
{"ticker":"MXL","date":"2015-02-19","pret":0.0368,"close":8.68}
{"ticker":"MXL","date":"2015-02-20","pret":0.01274,"close":8.37}
{"ticker":"MXL","date":"2015-02-23","pret":-0.04231,"close":8.27}
{"ticker":"MXL","date":"2015-02-24","pret":-0.00361,"close":8.51}
{"ticker":"MXL","date":"2015-02-25","pret":0.02499,"close":8.45}
{"ticker":"MXL","date":"2015-02-26","pret":-0.00826,"close":8.25}
{"ticker":"MXL","date":"2015-02-27","pret":-0.02277,"close":8.3}
{"ticker":"MXL","date":"2015-03-02","pret":0.01564,"close":8.51}
{"ticker":"MXL","date":"2015-03-03","pret":0.0095,"close":8.3}
{"ticker":"MXL","date":"2015-03-04","pret":-0.02392,"close":8.35}
{"ticker":"MXL","date":"2015-03-05","pret":0.01562,"close":8.29}
{"ticker":"MXL","date":"2015-03-06","pret":-0.0132,"close":8.32}
{"ticker":"MXL","date":"2015-03-09","pret":0.00962,"close":8.38}
{"ticker":"MXL","date":"2015-03-10","pret":-0.01203,"close":8.13}
{"ticker":"MXL","date":"2015-03-11","pret":-0.0208,"close":8.27}
{"ticker":"MXL","date":"2015-03-12","pret":0.01837,"close":8.2}
{"ticker":"MXL","date":"2015-03-13","pret":-0.00243,"close":8.25}
{"ticker":"MXL","date":"2015-03-16","pret":0.00968,"close":8.16}
{"ticker":"MXL","date":"2015-03-17","pret":-0.02563,"close":8.22}
{"ticker":"MXL","date":"2015-03-18","pret":0.00616,"close":8.25}
{"ticker":"MXL","date":"2015-03-19","pret":0.01342,"close":8.19}
{"ticker":"MXL","date":"2015-03-20","pret":-0.00364,"close":8.24}
{"ticker":"MXL","date":"2015-03-23","pret":0,"close":8.31}
{"ticker":"MXL","date":"2015-03-24","pret":0.01209,"close":8.26}
{"ticker":"MXL","date":"2015-03-25","pret":-0.0012,"close":7.94}
{"ticker":"MXL","date":"2015-03-26","pret":-0.05313,"close":7.93}
{"ticker":"MXL","date":"2015-03-27","pret":0.00506,"close":7.97}
{"ticker":"MXL","date":"2015-03-30","pret":0.00755,"close":8.09}
{"ticker":"MXL","date":"2015-03-31","pret":0.01245,"close":8.13}
{"ticker":"MXL","date":"2015-04-01","pret":0.0074,"close":8.15}
{"ticker":"MXL","date":"2015-04-02","pret":0.00368,"close":8.13}
{"ticker":"MXL","date":"2015-04-06","pret":-0.00491,"close":8.19}
{"ticker":"MXL","date":"2015-04-07","pret":0.00857,"close":8.45}
{"ticker":"MXL","date":"2015-04-08","pret":0.03593,"close":8.5}
{"ticker":"MXL","date":"2015-04-09","pret":-0.00236,"close":8.48}
{"ticker":"MXL","date":"2015-04-10","pret":0.00705,"close":8.51}
{"ticker":"MXL","date":"2015-04-13","pret":-0.00705,"close":8.43}
{"ticker":"MXL","date":"2015-04-14","pret":-0.00354,"close":8.52}
{"ticker":"MXL","date":"2015-04-15","pret":0.01176,"close":8.76}
{"ticker":"MXL","date":"2015-04-16","pret":0.02426,"close":8.77}
{"ticker":"MXL","date":"2015-04-17","pret":-0.00343,"close":8.58}
{"ticker":"MXL","date":"2015-04-20","pret":-0.00805,"close":8.68}
{"ticker":"MXL","date":"2015-04-21","pret":0.0092,"close":8.54}
{"ticker":"MXL","date":"2015-04-22","pret":-0.02198,"close":8.61}
{"ticker":"MXL","date":"2015-04-23","pret":0.00699,"close":8.88}
{"ticker":"MXL","date":"2015-04-24","pret":0.02975,"close":8.62}
{"ticker":"MXL","date":"2015-04-27","pret":-0.02743,"close":8.67}
{"ticker":"MXL","date":"2015-04-28","pret":0.00693,"close":8.76}
{"ticker":"MXL","date":"2015-04-29","pret":0.00345,"close":8.7}
{"ticker":"MXL","date":"2015-04-30","pret":-0.0023,"close":8.53}
{"ticker":"MXL","date":"2015-05-01","pret":0.01029,"close":9.03}
{"ticker":"MXL","date":"2015-05-04","pret":0.03246,"close":9.04}
{"ticker":"MXL","date":"2015-05-05","pret":-0.00885,"close":8.85}
{"ticker":"MXL","date":"2015-05-06","pret":-0.00669,"close":8.92}
{"ticker":"MXL","date":"2015-05-07","pret":-0.00336,"close":8.91}
{"ticker":"MXL","date":"2015-05-08","pret":0.00671,"close":8.94}
{"ticker":"MXL","date":"2015-05-11","pret":-0.00223,"close":9.09}
{"ticker":"MXL","date":"2015-05-12","pret":0.01332,"close":9.01}
{"ticker":"MXL","date":"2015-05-13","pret":-0.00221,"close":9.09}
{"ticker":"MXL","date":"2015-05-14","pret":0.00551,"close":9.23}
{"ticker":"MXL","date":"2015-05-15","pret":0.01635,"close":9.31}
{"ticker":"MXL","date":"2015-05-18","pret":0.00754,"close":10.07}
{"ticker":"MXL","date":"2015-05-19","pret":0.07541,"close":10.26}
{"ticker":"MXL","date":"2015-05-20","pret":0.01873,"close":10.06}
{"ticker":"MXL","date":"2015-05-21","pret":-0.02172,"close":9.95}
{"ticker":"MXL","date":"2015-05-22","pret":-0.01205,"close":9.84}
{"ticker":"MXL","date":"2015-05-26","pret":-0.01015,"close":9.77}
{"ticker":"MXL","date":"2015-05-27","pret":-0.00307,"close":9.98}
{"ticker":"MXL","date":"2015-05-28","pret":0.02127,"close":9.97}
{"ticker":"MXL","date":"2015-05-29","pret":-0.00301,"close":10.02}
{"ticker":"MXL","date":"2015-06-01","pret":0.00801,"close":10.22}
{"ticker":"MXL","date":"2015-06-02","pret":0.01288,"close":10.11}
{"ticker":"MXL","date":"2015-06-03","pret":0.00491,"close":10.76}
{"ticker":"MXL","date":"2015-06-04","pret":0.04688,"close":10.63}
{"ticker":"MXL","date":"2015-06-05","pret":-0.00468,"close":10.7}
{"ticker":"MXL","date":"2015-06-08","pret":0.05924,"close":10.89}
{"ticker":"MXL","date":"2015-06-09","pret":0.03735,"close":12.27}
{"ticker":"MXL","date":"2015-06-10","pret":0.04501,"close":12.2}
{"ticker":"MXL","date":"2015-06-11","pret":-0.00572,"close":12.23}
{"ticker":"MXL","date":"2015-06-12","pret":-0.00493,"close":12.38}
{"ticker":"MXL","date":"2015-06-15","pret":0.00902,"close":12.62}
{"ticker":"MXL","date":"2015-06-16","pret":0.02896,"close":12.75}
{"ticker":"MXL","date":"2015-06-17","pret":0.01104,"close":12.74}
{"ticker":"MXL","date":"2015-06-18","pret":0.00391,"close":12.77}
{"ticker":"MXL","date":"2015-06-19","pret":0,"close":13.2}
{"ticker":"MXL","date":"2015-06-22","pret":0.03907,"close":12.88}
{"ticker":"MXL","date":"2015-06-23","pret":-0.03129,"close":12.86}
{"ticker":"MXL","date":"2015-06-24","pret":-0.00388,"close":12.67}
{"ticker":"MXL","date":"2015-06-25","pret":-0.01253,"close":12.61}
{"ticker":"MXL","date":"2015-06-26","pret":-0.00632,"close":12.4}
{"ticker":"MXL","date":"2015-06-29","pret":-0.02246,"close":12.1}
{"ticker":"MXL","date":"2015-06-30","pret":-0.00733,"close":12.1}
{"ticker":"MXL","date":"2015-07-01","pret":0.00082,"close":12.07}
{"ticker":"MXL","date":"2015-07-02","pret":-0.01067,"close":12.07}
{"ticker":"MXL","date":"2015-07-06","pret":-0.01245,"close":12.08}
{"ticker":"MXL","date":"2015-07-07","pret":0.0108,"close":11.92}
{"ticker":"MXL","date":"2015-07-08","pret":-0.0302,"close":11.58}
{"ticker":"MXL","date":"2015-07-09","pret":-0.00427,"close":11.11}
{"ticker":"MXL","date":"2015-07-10","pret":-0.0357,"close":11.44}
{"ticker":"MXL","date":"2015-07-13","pret":0.03399,"close":12.08}
{"ticker":"MXL","date":"2015-07-14","pret":0.0337,"close":12.09}
{"ticker":"MXL","date":"2015-07-15","pret":0,"close":12.12}
{"ticker":"MXL","date":"2015-07-16","pret":0.00661,"close":12.11}
{"ticker":"MXL","date":"2015-07-17","pret":-0.00082,"close":11.74}
{"ticker":"MXL","date":"2015-07-20","pret":-0.02925,"close":11.65}
{"ticker":"MXL","date":"2015-07-21","pret":-0.01625,"close":11.53}
{"ticker":"MXL","date":"2015-07-22","pret":-0.01302,"close":11.29}
{"ticker":"MXL","date":"2015-07-23","pret":-0.00965,"close":11.22}
{"ticker":"MXL","date":"2015-07-24","pret":-0.01153,"close":10.82}
{"ticker":"MXL","date":"2015-07-27","pret":-0.03819,"close":11.05}
{"ticker":"MXL","date":"2015-07-28","pret":0.02381,"close":11.07}
{"ticker":"MXL","date":"2015-07-29","pret":-0.00272,"close":10.98}
{"ticker":"MXL","date":"2015-07-30","pret":-0.01003,"close":11.02}
{"ticker":"MXL","date":"2015-07-31","pret":0.01003,"close":10.88}
{"ticker":"MXL","date":"2015-08-03","pret":-0.01095,"close":10.9}
{"ticker":"MXL","date":"2015-08-04","pret":0,"close":10.68}
{"ticker":"MXL","date":"2015-08-05","pret":-0.01479,"close":10.78}
{"ticker":"MXL","date":"2015-08-06","pret":0.00742,"close":10.75}
{"ticker":"MXL","date":"2015-08-07","pret":-0.01209,"close":11.12}
{"ticker":"MXL","date":"2015-08-10","pret":0.03854,"close":11.31}
{"ticker":"MXL","date":"2015-08-11","pret":-0.17676,"close":10.36}
{"ticker":"MXL","date":"2015-08-12","pret":0.09521,"close":10.29}
{"ticker":"MXL","date":"2015-08-13","pret":0.00487,"close":10.06}
{"ticker":"MXL","date":"2015-08-14","pret":-0.01567,"close":10.32}
{"ticker":"MXL","date":"2015-08-17","pret":0.00982,"close":10.37}
{"ticker":"MXL","date":"2015-08-18","pret":0.01263,"close":10.2}
{"ticker":"MXL","date":"2015-08-19","pret":-0.02048,"close":10.17}
{"ticker":"MXL","date":"2015-08-20","pret":-0.00296,"close":9.95}
{"ticker":"MXL","date":"2015-08-21","pret":-0.02299,"close":9.77}
{"ticker":"MXL","date":"2015-08-24","pret":-0.02353,"close":9.17}
{"ticker":"MXL","date":"2015-08-25","pret":-0.02622,"close":9.35}
{"ticker":"MXL","date":"2015-08-26","pret":0.01162,"close":9.6}
{"ticker":"MXL","date":"2015-08-27","pret":0.01667,"close":9.82}
{"ticker":"MXL","date":"2015-08-28","pret":0.0072,"close":10}
{"ticker":"MXL","date":"2015-08-31","pret":0.02131,"close":9.95}
{"ticker":"MXL","date":"2015-09-01","pret":-0.02645,"close":9.68}
{"ticker":"MXL","date":"2015-09-02","pret":0.01026,"close":9.86}
{"ticker":"MXL","date":"2015-09-03","pret":0.01418,"close":10.44}
{"ticker":"MXL","date":"2015-09-04","pret":0.03169,"close":10.46}
{"ticker":"MXL","date":"2015-09-08","pret":0.07146,"close":10.65}
{"ticker":"MXL","date":"2015-09-09","pret":-0.02388,"close":10.4}
{"ticker":"MXL","date":"2015-09-10","pret":-0.02732,"close":10.47}
{"ticker":"MXL","date":"2015-09-11","pret":-0.00767,"close":10.3}
{"ticker":"MXL","date":"2015-09-14","pret":-0.00482,"close":10.28}
{"ticker":"MXL","date":"2015-09-15","pret":-0.00485,"close":10.35}
{"ticker":"MXL","date":"2015-09-16","pret":0.07667,"close":12.01}
{"ticker":"MXL","date":"2015-09-17","pret":0.07956,"close":12.73}
{"ticker":"MXL","date":"2015-09-18","pret":0.0447,"close":12.8}
{"ticker":"MXL","date":"2015-09-21","pret":0.02124,"close":12.47}
{"ticker":"MXL","date":"2015-09-22","pret":-0.03807,"close":12.24}
{"ticker":"MXL","date":"2015-09-23","pret":-0.00893,"close":12.14}
{"ticker":"MXL","date":"2015-09-24","pret":-0.01562,"close":12.15}
{"ticker":"MXL","date":"2015-09-25","pret":0.01888,"close":11.74}
{"ticker":"MXL","date":"2015-09-28","pret":-0.05086,"close":11.34}
{"ticker":"MXL","date":"2015-09-29","pret":-0.03305,"close":11.66}
{"ticker":"MXL","date":"2015-09-30","pret":0.06255,"close":12.44}
{"ticker":"MXL","date":"2015-10-01","pret":0.03188,"close":12}
{"ticker":"MXL","date":"2015-10-02","pret":-0.03855,"close":12.51}
{"ticker":"MXL","date":"2015-10-05","pret":0.0553,"close":12.48}
{"ticker":"MXL","date":"2015-10-06","pret":-0.01515,"close":12.17}
{"ticker":"MXL","date":"2015-10-07","pret":-0.01865,"close":12.41}
{"ticker":"MXL","date":"2015-10-08","pret":0.01382,"close":12.42}
{"ticker":"MXL","date":"2015-10-09","pret":0.00804,"close":13.08}
{"ticker":"MXL","date":"2015-10-12","pret":0.05225,"close":12.89}
{"ticker":"MXL","date":"2015-10-13","pret":-0.02384,"close":12.35}
{"ticker":"MXL","date":"2015-10-14","pret":-0.05027,"close":12.8}
{"ticker":"MXL","date":"2015-10-15","pret":0.04871,"close":13.15}
{"ticker":"MXL","date":"2015-10-16","pret":0.02691,"close":13.08}
{"ticker":"MXL","date":"2015-10-19","pret":-0.00456,"close":13.57}
{"ticker":"MXL","date":"2015-10-20","pret":0.03299,"close":13.5}
{"ticker":"MXL","date":"2015-10-21","pret":0,"close":13.31}
{"ticker":"MXL","date":"2015-10-22","pret":-0.01262,"close":13.82}
{"ticker":"MXL","date":"2015-10-23","pret":0.03666,"close":13.47}
{"ticker":"MXL","date":"2015-10-26","pret":-0.02626,"close":13.71}
{"ticker":"MXL","date":"2015-10-27","pret":0.00956,"close":13.42}
{"ticker":"MXL","date":"2015-10-28","pret":-0.01847,"close":13.42}
{"ticker":"MXL","date":"2015-10-29","pret":0.00372,"close":13.11}
{"ticker":"MXL","date":"2015-10-30","pret":-0.02406,"close":13}
{"ticker":"MXL","date":"2015-11-02","pret":-0.01225,"close":13.16}
{"ticker":"MXL","date":"2015-11-03","pret":0.01149,"close":13.13}
{"ticker":"MXL","date":"2015-11-04","pret":0.11363,"close":16.79}
{"ticker":"MXL","date":"2015-11-05","pret":0.12927,"close":16.56}
{"ticker":"MXL","date":"2015-11-06","pret":-0.02296,"close":17.36}
{"ticker":"MXL","date":"2015-11-09","pret":0.05413,"close":17.06}
{"ticker":"MXL","date":"2015-11-10","pret":-0.01282,"close":16.81}
{"ticker":"MXL","date":"2015-11-11","pret":-0.01121,"close":16.91}
{"ticker":"MXL","date":"2015-11-12","pret":-0.00595,"close":16.28}
{"ticker":"MXL","date":"2015-11-13","pret":-0.02416,"close":16.08}
{"ticker":"MXL","date":"2015-11-16","pret":-0.01851,"close":15.89}
{"ticker":"MXL","date":"2015-11-17","pret":-0.00938,"close":16.08}
{"ticker":"MXL","date":"2015-11-18","pret":0.0236,"close":16.78}
{"ticker":"MXL","date":"2015-11-19","pret":0.02725,"close":16.25}
{"ticker":"MXL","date":"2015-11-20","pret":-0.02235,"close":16.59}
{"ticker":"MXL","date":"2015-11-23","pret":0.01335,"close":16.6}
{"ticker":"MXL","date":"2015-11-24","pret":-0.00241,"close":16.92}
{"ticker":"MXL","date":"2015-11-25","pret":0.02624,"close":17.17}
{"ticker":"MXL","date":"2015-11-26"}
{"ticker":"MXL","date":"2015-11-27","pret":0.01345,"close":17.21}
{"ticker":"MXL","date":"2015-11-30","pret":0.00464,"close":17.5}
{"ticker":"MXL","date":"2015-12-01","pret":0.01092,"close":17.69}
{"ticker":"MXL","date":"2015-12-02","pret":0.01194,"close":16.98}
{"ticker":"MXL","date":"2015-12-03","pret":-0.03918,"close":16.85}
{"ticker":"MXL","date":"2015-12-04","pret":-0.01004,"close":17.19}
{"ticker":"MXL","date":"2015-12-07","pret":0.03327,"close":17.26}
{"ticker":"MXL","date":"2015-12-08","pret":-0.02088,"close":17.17}
{"ticker":"MXL","date":"2015-12-09","pret":0.00468,"close":16.29}
{"ticker":"MXL","date":"2015-12-10","pret":-0.04902,"close":16.36}
{"ticker":"MXL","date":"2015-12-11","pret":-0.00923,"close":15.69}
{"ticker":"MXL","date":"2015-12-14","pret":-0.02695,"close":15.28}
{"ticker":"MXL","date":"2015-12-15","pret":-0.02379,"close":15.5}
{"ticker":"MXL","date":"2015-12-16","pret":0.01997,"close":15.49}
{"ticker":"MXL","date":"2015-12-17"}
{"ticker":"MXL","date":"2015-12-18","pret":-0.04234,"close":15.11}
{"ticker":"MXL","date":"2015-12-21","pret":0.01453,"close":15.24}
{"ticker":"MXL","date":"2015-12-22","pret":0.00262,"close":15.45}
{"ticker":"MXL","date":"2015-12-23","pret":0.0117,"close":15.5}
{"ticker":"MXL","date":"2015-12-24","pret":0.0058,"close":15.41}
{"ticker":"MXL","date":"2015-12-28","pret":-0.01034,"close":15.32}
{"ticker":"MXL","date":"2015-12-29","pret":-0.00325,"close":15.44}
{"ticker":"MXL","date":"2015-12-30","pret":0.00714,"close":15.21}
{"ticker":"MXL","date":"2015-12-31","pret":-0.01565,"close":14.73}
{"ticker":"MXL","date":"2016-01-04","pret":-0.05261,"close":14.19}
{"ticker":"MXL","date":"2016-01-05","pret":-0.01254,"close":13.49}
{"ticker":"MXPT","date":"2015-01-02"}
{"ticker":"MXPT","date":"2015-01-05"}
{"ticker":"MXPT","date":"2015-01-06"}
{"ticker":"MXPT","date":"2015-01-07"}
{"ticker":"MXPT","date":"2015-01-08"}
{"ticker":"MXPT","date":"2015-01-09"}
{"ticker":"MXPT","date":"2015-01-12"}
{"ticker":"MXPT","date":"2015-01-13"}
{"ticker":"MXPT","date":"2015-01-14"}
{"ticker":"MXPT","date":"2015-01-15"}
{"ticker":"MXPT","date":"2015-01-16"}
{"ticker":"MXPT","date":"2015-01-20"}
{"ticker":"MXPT","date":"2015-01-21"}
{"ticker":"MXPT","date":"2015-01-22"}
{"ticker":"MXPT","date":"2015-01-23"}
{"ticker":"MXPT","date":"2015-01-26"}
{"ticker":"MXPT","date":"2015-01-27"}
{"ticker":"MXPT","date":"2015-01-28"}
{"ticker":"MXPT","date":"2015-01-29"}
{"ticker":"MXPT","date":"2015-01-30"}
{"ticker":"MXPT","date":"2015-02-02"}
{"ticker":"MXPT","date":"2015-02-03"}
{"ticker":"MXPT","date":"2015-02-04"}
{"ticker":"MXPT","date":"2015-02-05"}
{"ticker":"MXPT","date":"2015-02-06"}
{"ticker":"MXPT","date":"2015-02-09"}
{"ticker":"MXPT","date":"2015-02-10"}
{"ticker":"MXPT","date":"2015-02-11"}
{"ticker":"MXPT","date":"2015-02-12"}
{"ticker":"MXPT","date":"2015-02-13"}
{"ticker":"MXPT","date":"2015-02-17"}
{"ticker":"MXPT","date":"2015-02-18"}
{"ticker":"MXPT","date":"2015-02-19"}
{"ticker":"MXPT","date":"2015-02-20"}
{"ticker":"MXPT","date":"2015-02-23"}
{"ticker":"MXPT","date":"2015-02-24"}
{"ticker":"MXPT","date":"2015-02-25"}
{"ticker":"MXPT","date":"2015-02-26"}
{"ticker":"MXPT","date":"2015-02-27"}
{"ticker":"MXPT","date":"2015-03-02"}
{"ticker":"MXPT","date":"2015-03-03"}
{"ticker":"MXPT","date":"2015-03-04"}
{"ticker":"MXPT","date":"2015-03-05"}
{"ticker":"MXPT","date":"2015-03-06"}
{"ticker":"MXPT","date":"2015-03-09","pret":-0.10435,"close":9.83}
{"ticker":"MXPT","date":"2015-03-10","pret":-0.03074,"close":9.4}
{"ticker":"MXPT","date":"2015-03-11","pret":-0.0221,"close":9.3}
{"ticker":"MXPT","date":"2015-03-12","pret":0,"close":9.74}
{"ticker":"MXPT","date":"2015-03-13","pret":0.02314,"close":9.85}
{"ticker":"MXPT","date":"2015-03-16","pret":0.03774,"close":10}
{"ticker":"MXPT","date":"2015-03-17","pret":-0.01818,"close":10.04}
{"ticker":"MXPT","date":"2015-03-18","pret":0.03309,"close":10.22}
{"ticker":"MXPT","date":"2015-03-19","pret":0.01079,"close":10.01}
{"ticker":"MXPT","date":"2015-03-20","pret":-0.02469,"close":10.1}
{"ticker":"MXPT","date":"2015-03-23","pret":0.00399,"close":10.2}
{"ticker":"MXPT","date":"2015-03-24","pret":0.01777,"close":10.1}
{"ticker":"MXPT","date":"2015-03-25","pret":-0.01777,"close":9.81}
{"ticker":"MXPT","date":"2015-03-26","pret":-0.02931,"close":9.98}
{"ticker":"MXPT","date":"2015-03-27","pret":0.02831,"close":10.04}
{"ticker":"MXPT","date":"2015-03-30","pret":0,"close":9.96}
{"ticker":"MXPT","date":"2015-03-31","pret":-0.0232,"close":9.58}
{"ticker":"MXPT","date":"2015-04-01","pret":-0.05237,"close":9.3}
{"ticker":"MXPT","date":"2015-04-02","pret":0.00536,"close":8.84}
{"ticker":"MXPT","date":"2015-04-06","pret":-0.06518,"close":8.62}
{"ticker":"MXPT","date":"2015-04-07","pret":-0.00114,"close":8.66}
{"ticker":"MXPT","date":"2015-04-08","pret":-0.01729,"close":8.62}
{"ticker":"MXPT","date":"2015-04-09","pret":0.00464,"close":8.25}
{"ticker":"MXPT","date":"2015-04-10","pret":-0.02698,"close":8.31}
{"ticker":"MXPT","date":"2015-04-13","pret":-0.01679,"close":8.2}
{"ticker":"MXPT","date":"2015-04-14","pret":-0.01462,"close":7.73}
{"ticker":"MXPT","date":"2015-04-15","pret":-0.06462,"close":8}
{"ticker":"MXPT","date":"2015-04-16","pret":0.03852,"close":8}
{"ticker":"MXPT","date":"2015-04-17","pret":0.0383,"close":7.81}
{"ticker":"MXPT","date":"2015-04-20","pret":-0.04843,"close":7.88}
{"ticker":"MXPT","date":"2015-04-21","pret":0.01013,"close":7.95}
{"ticker":"MXPT","date":"2015-04-22","pret":-0.00505,"close":7.97}
{"ticker":"MXPT","date":"2015-04-23","pret":0.00505,"close":7.88}
{"ticker":"MXPT","date":"2015-04-24","pret":-0.02293,"close":7.8}
{"ticker":"MXPT","date":"2015-04-27","pret":0.01788,"close":7.85}
{"ticker":"MXPT","date":"2015-04-28","pret":-0.0038,"close":7.81}
{"ticker":"MXPT","date":"2015-04-29","pret":-0.00382,"close":7.59}
{"ticker":"MXPT","date":"2015-04-30","pret":-0.03373,"close":7.37}
{"ticker":"MXPT","date":"2015-05-01","pret":-0.02268,"close":6.73}
{"ticker":"MXPT","date":"2015-05-04","pret":-0.07276,"close":6.93}
{"ticker":"MXPT","date":"2015-05-05","pret":0.00579,"close":6.86}
{"ticker":"MXPT","date":"2015-05-06","pret":-0.02188,"close":6.89}
{"ticker":"MXPT","date":"2015-05-07","pret":0.03193,"close":7.24}
{"ticker":"MXPT","date":"2015-05-08","pret":0.024,"close":7.44}
{"ticker":"MXPT","date":"2015-05-11","pret":0.02887,"close":7.83}
{"ticker":"MXPT","date":"2015-05-12","pret":0.04763,"close":8.27}
{"ticker":"MXPT","date":"2015-05-13","pret":0.08658,"close":8.46}
{"ticker":"MXPT","date":"2015-05-14","pret":0.00708,"close":8.29}
{"ticker":"MXPT","date":"2015-05-15","pret":-0.02622,"close":8.58}
{"ticker":"MXPT","date":"2015-05-18","pret":0.03792,"close":8.91}
{"ticker":"MXPT","date":"2015-05-19","pret":0.05651,"close":9.43}
{"ticker":"MXPT","date":"2015-05-20","pret":0.05868,"close":9.3}
{"ticker":"MXPT","date":"2015-05-21","pret":-0.03158,"close":9}
{"ticker":"MXPT","date":"2015-05-22","pret":-0.03482,"close":8.76}
{"ticker":"MXPT","date":"2015-05-26","pret":-0.03608,"close":8.59}
{"ticker":"MXPT","date":"2015-05-27","pret":-0.00115,"close":8.51}
{"ticker":"MXPT","date":"2015-05-28","pret":0.00115,"close":9.05}
{"ticker":"MXPT","date":"2015-05-29","pret":0.03386,"close":9.22}
{"ticker":"MXPT","date":"2015-06-01","pret":0.03168,"close":9.84}
{"ticker":"MXPT","date":"2015-06-02","pret":0.05644,"close":9.67}
{"ticker":"MXPT","date":"2015-06-03","pret":-0.01124,"close":9.37}
{"ticker":"MXPT","date":"2015-06-04","pret":-0.04198,"close":9.21}
{"ticker":"MXPT","date":"2015-06-05","pret":-0.01078,"close":9.4}
{"ticker":"MXPT","date":"2015-06-08","pret":0.01825,"close":9.47}
{"ticker":"MXPT","date":"2015-06-09","pret":-0.00213,"close":9.53}
{"ticker":"MXPT","date":"2015-06-10","pret":0.0263,"close":9.74}
{"ticker":"MXPT","date":"2015-06-11","pret":0.0093,"close":9.62}
{"ticker":"MXPT","date":"2015-06-12","pret":-0.00412,"close":9.39}
{"ticker":"MXPT","date":"2015-06-15","pret":-0.03576,"close":9.84}
{"ticker":"MXPT","date":"2015-06-16","pret":0.04706,"close":10.06}
{"ticker":"MXPT","date":"2015-06-17","pret":0.03117,"close":9.64}
{"ticker":"MXPT","date":"2015-06-18","pret":-0.02304,"close":9.32}
{"ticker":"MXPT","date":"2015-06-19","pret":-0.03821,"close":8.66}
{"ticker":"MXPT","date":"2015-06-22","pret":-0.08224,"close":8.77}
{"ticker":"MXPT","date":"2015-06-23","pret":-0.00229,"close":8.61}
{"ticker":"MXPT","date":"2015-06-24","pret":-0.01966,"close":8.46}
{"ticker":"MXPT","date":"2015-06-25","pret":-0.01887,"close":8.31}
{"ticker":"MXPT","date":"2015-06-26","pret":-0.02166,"close":7.83}
{"ticker":"MXPT","date":"2015-06-29","pret":-0.05245,"close":7.81}
{"ticker":"MXPT","date":"2015-06-30","pret":0.00384,"close":8.08}
{"ticker":"MXPT","date":"2015-07-01","pret":0.0339,"close":8.47}
{"ticker":"MXPT","date":"2015-07-02","pret":0.03993,"close":8.06}
{"ticker":"MXPT","date":"2015-07-06","pret":-0.05737,"close":8.16}
{"ticker":"MXPT","date":"2015-07-07","pret":-0.00126,"close":8.28}
{"ticker":"MXPT","date":"2015-07-08","pret":0.05148,"close":8.29}
{"ticker":"MXPT","date":"2015-07-09","pret":-0.00359,"close":8.78}
{"ticker":"MXPT","date":"2015-07-10","pret":0.05822,"close":9.59}
{"ticker":"MXPT","date":"2015-07-13","pret":0.08352,"close":9.7}
{"ticker":"MXPT","date":"2015-07-14","pret":0.00104,"close":9.97}
{"ticker":"MXPT","date":"2015-07-15","pret":0.03071,"close":9.93}
{"ticker":"MXPT","date":"2015-07-16","pret":0.00803,"close":9.93}
{"ticker":"MXPT","date":"2015-07-17","pret":-0.003,"close":9.94}
{"ticker":"MXPT","date":"2015-07-20","pret":-0.00201,"close":9.81}
{"ticker":"MXPT","date":"2015-07-21","pret":-0.01928,"close":9.91}
{"ticker":"MXPT","date":"2015-07-22","pret":0.00409,"close":9.85}
{"ticker":"MXPT","date":"2015-07-23","pret":-0.00307,"close":9.79}
{"ticker":"MXPT","date":"2015-07-24","pret":0,"close":9.74}
{"ticker":"MXPT","date":"2015-07-27","pret":-0.01651,"close":9.13}
{"ticker":"MXPT","date":"2015-07-28","pret":-0.05453,"close":8.69}
{"ticker":"MXPT","date":"2015-07-29","pret":-0.06703,"close":8.73}
{"ticker":"MXPT","date":"2015-07-30","pret":0.01632,"close":8.82}
{"ticker":"MXPT","date":"2015-07-31","pret":0.01378,"close":8.87}
{"ticker":"MXPT","date":"2015-08-03","pret":0.00795,"close":8.79}
{"ticker":"MXPT","date":"2015-08-04","pret":-0.01826,"close":8.54}
{"ticker":"MXPT","date":"2015-08-05","pret":0.00574,"close":8.52}
{"ticker":"MXPT","date":"2015-08-06","pret":-0.02552,"close":8.36}
{"ticker":"MXPT","date":"2015-08-07","pret":-0.02499,"close":7.93}
{"ticker":"MXPT","date":"2015-08-10","pret":-0.03806,"close":8.65}
{"ticker":"MXPT","date":"2015-08-11","pret":0.0654,"close":9.04}
{"ticker":"MXPT","date":"2015-08-12","pret":0.03908,"close":8.9}
{"ticker":"MXPT","date":"2015-08-13","pret":-0.16777,"close":6.13}
{"ticker":"MXPT","date":"2015-08-14","pret":-0.18232,"close":5.7}
{"ticker":"MXPT","date":"2015-08-17","pret":-0.08164,"close":5.81}
{"ticker":"MXPT","date":"2015-08-18","pret":0.0052,"close":5.01}
{"ticker":"MXPT","date":"2015-08-19","pret":-0.1447,"close":4.89}
{"ticker":"MXPT","date":"2015-08-20","pret":-0.00802,"close":4.94}
{"ticker":"MXPT","date":"2015-08-21","pret":-0.02238,"close":4.51}
{"ticker":"MXPT","date":"2015-08-24","pret":-0.15552,"close":4.43}
{"ticker":"MXPT","date":"2015-08-25","pret":0.11135,"close":4.23}
{"ticker":"MXPT","date":"2015-08-26","pret":-0.0713,"close":4.46}
{"ticker":"MXPT","date":"2015-08-27","pret":0.02057,"close":4.37}
{"ticker":"MXPT","date":"2015-08-28","pret":-0.01596,"close":4.68}
{"ticker":"MXPT","date":"2015-08-31","pret":0.07312,"close":4.66}
{"ticker":"MXPT","date":"2015-09-01","pret":-0.04368,"close":4.51}
{"ticker":"MXPT","date":"2015-09-02","pret":0.03724,"close":5}
{"ticker":"MXPT","date":"2015-09-03","pret":0.07457,"close":5}
{"ticker":"MXPT","date":"2015-09-04","pret":-0.02016,"close":5.12}
{"ticker":"MXPT","date":"2015-09-08","pret":0.02415,"close":5.02}
{"ticker":"MXPT","date":"2015-09-09","pret":0.00792,"close":4.89}
{"ticker":"MXPT","date":"2015-09-10","pret":-0.02395,"close":4.88}
{"ticker":"MXPT","date":"2015-09-11","pret":-0.02247,"close":4.9}
{"ticker":"MXPT","date":"2015-09-14","pret":0.01639,"close":4.8}
{"ticker":"MXPT","date":"2015-09-15","pret":-0.02054,"close":4.82}
{"ticker":"MXPT","date":"2015-09-16","pret":-0.01463,"close":4.81}
{"ticker":"MXPT","date":"2015-09-17","pret":0.02495,"close":4.78}
{"ticker":"MXPT","date":"2015-09-18","pret":-0.03553,"close":4.75}
{"ticker":"MXPT","date":"2015-09-21","pret":0.01478,"close":4.45}
{"ticker":"MXPT","date":"2015-09-22","pret":-0.07847,"close":4.28}
{"ticker":"MXPT","date":"2015-09-23","pret":-0.016,"close":4.24}
{"ticker":"MXPT","date":"2015-09-24","pret":-0.03756,"close":4.33}
{"ticker":"MXPT","date":"2015-09-25","pret":0.05129,"close":4.25}
{"ticker":"MXPT","date":"2015-09-28","pret":-0.04414,"close":4.14}
{"ticker":"MXPT","date":"2015-09-29","pret":-0.03137,"close":4.04}
{"ticker":"MXPT","date":"2015-09-30","pret":-0.01482,"close":4.08}
{"ticker":"MXPT","date":"2015-10-01","pret":0.00744,"close":4.03}
{"ticker":"MXPT","date":"2015-10-02","pret":-0.00993,"close":4.51}
{"ticker":"MXPT","date":"2015-10-05","pret":0.11972,"close":5.06}
{"ticker":"MXPT","date":"2015-10-06","pret":0.09892,"close":5.2}
{"ticker":"MXPT","date":"2015-10-07","pret":0.04314,"close":5.32}
{"ticker":"MXPT","date":"2015-10-08","pret":-0.01547,"close":5.53}
{"ticker":"MXPT","date":"2015-10-09","pret":0.07327,"close":4.99}
{"ticker":"MXPT","date":"2015-10-12","pret":-0.09694,"close":4.92}
{"ticker":"MXPT","date":"2015-10-13","pret":-0.02016,"close":4.69}
{"ticker":"MXPT","date":"2015-10-14","pret":-0.05012,"close":4.76}
{"ticker":"MXPT","date":"2015-10-15","pret":0.02119,"close":5}
{"ticker":"MXPT","date":"2015-10-16","pret":0.04909,"close":4.89}
{"ticker":"MXPT","date":"2015-10-19","pret":-0.0304,"close":4.9}
{"ticker":"MXPT","date":"2015-10-20","pret":0.00206,"close":4.77}
{"ticker":"MXPT","date":"2015-10-21","pret":-0.0124,"close":4.7}
{"ticker":"MXPT","date":"2015-10-22","pret":0.00415,"close":4.66}
{"ticker":"MXPT","date":"2015-10-23","pret":-0.03583,"close":4.63}
{"ticker":"MXPT","date":"2015-10-26","pret":-0.01296,"close":4.69}
{"ticker":"MXPT","date":"2015-10-27","pret":0.00866,"close":4.35}
{"ticker":"MXPT","date":"2015-10-28","pret":-0.07146,"close":4.51}
{"ticker":"MXPT","date":"2015-10-29","pret":0.02062,"close":4.54}
{"ticker":"MXPT","date":"2015-10-30","pret":0.04218,"close":4.82}
{"ticker":"MXPT","date":"2015-11-02","pret":0.06114,"close":4.89}
{"ticker":"MXPT","date":"2015-11-03","pret":-0.02275,"close":4.93}
{"ticker":"MXPT","date":"2015-11-04","pret":0.0166,"close":4.95}
{"ticker":"MXPT","date":"2015-11-05","pret":0.00615,"close":4.88}
{"ticker":"MXPT","date":"2015-11-06","pret":-0.01235,"close":4.99}
{"ticker":"MXPT","date":"2015-11-09","pret":-0.00207,"close":4.95}
{"ticker":"MXPT","date":"2015-11-10","pret":-0.00624,"close":4.92}
{"ticker":"MXPT","date":"2015-11-11","pret":0.01038,"close":4.87}
{"ticker":"MXPT","date":"2015-11-12","pret":0.01028,"close":4.97}
{"ticker":"MXPT","date":"2015-11-13","pret":-0.14027,"close":2.2}
{"ticker":"MXPT","date":"2015-11-16","pret":-0.65846,"close":1.93}
{"ticker":"MXPT","date":"2015-11-17","pret":-0.13094,"close":1.78}
{"ticker":"MXPT","date":"2015-11-18","pret":-0.0979,"close":1.73}
{"ticker":"MXPT","date":"2015-11-19","pret":-0.0528,"close":1.7}
{"ticker":"MXPT","date":"2015-11-20","pret":0.01791,"close":1.65}
{"ticker":"MXPT","date":"2015-11-23","pret":-0.03615,"close":1.52}
{"ticker":"MXPT","date":"2015-11-24","pret":-0.0568,"close":1.7}
{"ticker":"MXPT","date":"2015-11-25","pret":0.11634,"close":1.69}
{"ticker":"MXPT","date":"2015-11-26"}
{"ticker":"MXPT","date":"2015-11-27","pret":0.01149,"close":1.7}
{"ticker":"MXPT","date":"2015-11-30","pret":-0.04082,"close":1.62}
{"ticker":"MXPT","date":"2015-12-01","pret":-0.00597,"close":1.59}
{"ticker":"MXPT","date":"2015-12-02","pret":-0.00601,"close":1.53}
{"ticker":"MXPT","date":"2015-12-03","pret":-0.06856,"close":1.49}
{"ticker":"MXPT","date":"2015-12-04","pret":-0.03948,"close":1.35}
{"ticker":"MXPT","date":"2015-12-07","pret":-0.0411,"close":1.39}
{"ticker":"MXPT","date":"2015-12-08","pret":-0.0212,"close":1.44}
{"ticker":"MXPT","date":"2015-12-09","pret":0.05557,"close":1.45}
{"ticker":"MXPT","date":"2015-12-10","pret":-0.05557,"close":1.39}
{"ticker":"MXPT","date":"2015-12-11","pret":-0.02899,"close":1.47}
{"ticker":"MXPT","date":"2015-12-14","pret":0.08456,"close":1.43}
{"ticker":"MXPT","date":"2015-12-15","pret":-0.02048,"close":1.5}
{"ticker":"MXPT","date":"2015-12-16","pret":0.0537,"close":1.62}
{"ticker":"MXPT","date":"2015-12-17"}
{"ticker":"MXPT","date":"2015-12-18","pret":0.03216,"close":1.53}
{"ticker":"MXPT","date":"2015-12-21","pret":-0.01917,"close":1.55}
{"ticker":"MXPT","date":"2015-12-22","pret":0.02548,"close":1.55}
{"ticker":"MXPT","date":"2015-12-23","pret":0,"close":1.7}
{"ticker":"MXPT","date":"2015-12-24","pret":0.08439,"close":1.74}
{"ticker":"MXPT","date":"2015-12-28","pret":-0.0058,"close":1.74}
{"ticker":"MXPT","date":"2015-12-29","pret":0.02866,"close":1.76}
{"ticker":"MXPT","date":"2015-12-30","pret":0,"close":1.77}
{"ticker":"MXPT","date":"2015-12-31","pret":-0.03449,"close":1.71}
{"ticker":"MXPT","date":"2016-01-04","pret":-0.00586,"close":1.62}
{"ticker":"MXPT","date":"2016-01-05","pret":-0.07955,"close":1.58}
{"ticker":"MYCC","date":"2015-01-02","pret":0.00389,"close":18.35}
{"ticker":"MYCC","date":"2015-01-05","pret":0.01157,"close":17.93}
{"ticker":"MYCC","date":"2015-01-06","pret":-0.01323,"close":17.73}
{"ticker":"MYCC","date":"2015-01-07","pret":-0.00612,"close":17.83}
{"ticker":"MYCC","date":"2015-01-08","pret":0.00501,"close":17.49}
{"ticker":"MYCC","date":"2015-01-09","pret":-0.0316,"close":17.18}
{"ticker":"MYCC","date":"2015-01-12","pret":-0.01386,"close":17.4}
{"ticker":"MYCC","date":"2015-01-13","pret":0.01672,"close":17.36}
{"ticker":"MYCC","date":"2015-01-14","pret":-0.01498,"close":17.39}
{"ticker":"MYCC","date":"2015-01-15","pret":0.01326,"close":17.07}
{"ticker":"MYCC","date":"2015-01-16","pret":-0.02259,"close":17.14}
{"ticker":"MYCC","date":"2015-01-20","pret":0.007,"close":17.07}
{"ticker":"MYCC","date":"2015-01-21","pret":-0.0117,"close":17.18}
{"ticker":"MYCC","date":"2015-01-22","pret":0.01519,"close":17.56}
{"ticker":"MYCC","date":"2015-01-23","pret":0.01895,"close":17.44}
{"ticker":"MYCC","date":"2015-01-26","pret":-0.00972,"close":17.7}
{"ticker":"MYCC","date":"2015-01-27","pret":0.00801,"close":17.58}
{"ticker":"MYCC","date":"2015-01-28","pret":0.00512,"close":17.38}
{"ticker":"MYCC","date":"2015-01-29","pret":-0.0114,"close":17.29}
{"ticker":"MYCC","date":"2015-01-30","pret":-0.01735,"close":17.01}
{"ticker":"MYCC","date":"2015-02-02","pret":-0.00234,"close":17.26}
{"ticker":"MYCC","date":"2015-02-03","pret":0.01911,"close":17.43}
{"ticker":"MYCC","date":"2015-02-04","pret":-0.00633,"close":17.39}
{"ticker":"MYCC","date":"2015-02-05","pret":0.01376,"close":17.67}
{"ticker":"MYCC","date":"2015-02-06","pret":0.00681,"close":17.8}
{"ticker":"MYCC","date":"2015-02-09","pret":0.00282,"close":17.56}
{"ticker":"MYCC","date":"2015-02-10","pret":-0.00226,"close":17.67}
{"ticker":"MYCC","date":"2015-02-11","pret":-0.0051,"close":17.7}
{"ticker":"MYCC","date":"2015-02-12","pret":0.00961,"close":17.9}
{"ticker":"MYCC","date":"2015-02-13","pret":0.00225,"close":18.06}
{"ticker":"MYCC","date":"2015-02-17","pret":0.01172,"close":18.22}
{"ticker":"MYCC","date":"2015-02-18","pret":0.01268,"close":18.26}
{"ticker":"MYCC","date":"2015-02-19","pret":-0.00494,"close":18.25}
{"ticker":"MYCC","date":"2015-02-20","pret":0.0022,"close":18.09}
{"ticker":"MYCC","date":"2015-02-23","pret":-0.00938,"close":18.07}
{"ticker":"MYCC","date":"2015-02-24","pret":-0.00056,"close":18.01}
{"ticker":"MYCC","date":"2015-02-25","pret":0.00056,"close":18.07}
{"ticker":"MYCC","date":"2015-02-26","pret":-0.00166,"close":18.04}
{"ticker":"MYCC","date":"2015-02-27","pret":0,"close":17.8}
{"ticker":"MYCC","date":"2015-03-02","pret":-0.01061,"close":18.13}
{"ticker":"MYCC","date":"2015-03-03","pret":0.01228,"close":17.85}
{"ticker":"MYCC","date":"2015-03-04","pret":-0.01565,"close":17.85}
{"ticker":"MYCC","date":"2015-03-05","pret":0.00618,"close":17.75}
{"ticker":"MYCC","date":"2015-03-06","pret":-0.0141,"close":18.1}
{"ticker":"MYCC","date":"2015-03-09","pret":0.0357,"close":18.55}
{"ticker":"MYCC","date":"2015-03-10","pret":0.00601,"close":18.35}
{"ticker":"MYCC","date":"2015-03-11","pret":0.00054,"close":18.4}
{"ticker":"MYCC","date":"2015-03-12","pret":-0.00327,"close":19.38}
{"ticker":"MYCC","date":"2015-03-13","pret":0.05421,"close":19.36}
{"ticker":"MYCC","date":"2015-03-16","pret":0.00362,"close":19.37}
{"ticker":"MYCC","date":"2015-03-17","pret":-0.00828,"close":19.12}
{"ticker":"MYCC","date":"2015-03-18","pret":0.00104,"close":18.7}
{"ticker":"MYCC","date":"2015-03-19","pret":-0.03004,"close":18.48}
{"ticker":"MYCC","date":"2015-03-20","pret":-0.00429,"close":18.6}
{"ticker":"MYCC","date":"2015-03-23","pret":-0.00539,"close":18.5}
{"ticker":"MYCC","date":"2015-03-24","pret":-0.00433,"close":18.45}
{"ticker":"MYCC","date":"2015-03-25","pret":-0.00217,"close":17.91}
{"ticker":"MYCC","date":"2015-03-26","pret":-0.02477,"close":18.62}
{"ticker":"MYCC","date":"2015-03-27","pret":0.04416,"close":19.02}
{"ticker":"MYCC","date":"2015-03-30","pret":0.02059,"close":19.3}
{"ticker":"MYCC","date":"2015-03-31","pret":0.00261,"close":19.36}
{"ticker":"MYCC","date":"2015-04-01","pret":0.00468,"close":18.98}
{"ticker":"MYCC","date":"2015-04-02","pret":-0.01043,"close":19.23}
{"ticker":"MYCC","date":"2015-04-06","pret":0.00575,"close":19.42}
{"ticker":"MYCC","date":"2015-04-07","pret":0.015,"close":19.7}
{"ticker":"MYCC","date":"2015-04-08","pret":0.01376,"close":20.29}
{"ticker":"MYCC","date":"2015-04-09","pret":0.025,"close":20.28}
{"ticker":"MYCC","date":"2015-04-10","pret":0.01227,"close":20.62}
{"ticker":"MYCC","date":"2015-04-13","pret":0.00729,"close":20.7}
{"ticker":"MYCC","date":"2015-04-14","pret":0.00531,"close":20.9}
{"ticker":"MYCC","date":"2015-04-15","pret":0.01102,"close":20.91}
{"ticker":"MYCC","date":"2015-04-16","pret":-0.00382,"close":20.86}
{"ticker":"MYCC","date":"2015-04-17","pret":-0.01106,"close":20.79}
{"ticker":"MYCC","date":"2015-04-20","pret":0.00819,"close":21.07}
{"ticker":"MYCC","date":"2015-04-21","pret":0.0157,"close":21.23}
{"ticker":"MYCC","date":"2015-04-22","pret":0.00189,"close":21.18}
{"ticker":"MYCC","date":"2015-04-23","pret":-0.00378,"close":21.1}
{"ticker":"MYCC","date":"2015-04-24","pret":-0.00189,"close":21.26}
{"ticker":"MYCC","date":"2015-04-27","pret":0.0085,"close":21.18}
{"ticker":"MYCC","date":"2015-04-28","pret":0.00328,"close":21.44}
{"ticker":"MYCC","date":"2015-04-29","pret":-0.00281,"close":21.13}
{"ticker":"MYCC","date":"2015-04-30","pret":0.02642,"close":21.89}
{"ticker":"MYCC","date":"2015-05-01","pret":0.01408,"close":22.71}
{"ticker":"MYCC","date":"2015-05-04","pret":0.02977,"close":22.1}
{"ticker":"MYCC","date":"2015-05-05","pret":-0.07075,"close":20.92}
{"ticker":"MYCC","date":"2015-05-06","pret":0.00328,"close":21.51}
{"ticker":"MYCC","date":"2015-05-07","pret":0.0056,"close":21.68}
{"ticker":"MYCC","date":"2015-05-08","pret":0.01754,"close":21.74}
{"ticker":"MYCC","date":"2015-05-11","pret":-0.00735,"close":21.8}
{"ticker":"MYCC","date":"2015-05-12","pret":0.00046,"close":21.95}
{"ticker":"MYCC","date":"2015-05-13","pret":0.01146,"close":21.99}
{"ticker":"MYCC","date":"2015-05-14","pret":0.00772,"close":22.06}
{"ticker":"MYCC","date":"2015-05-15","pret":-0.00136,"close":22.03}
{"ticker":"MYCC","date":"2015-05-18","pret":-0.00317,"close":22.35}
{"ticker":"MYCC","date":"2015-05-19","pret":0.01622,"close":22.17}
{"ticker":"MYCC","date":"2015-05-20","pret":0.00045,"close":22.3}
{"ticker":"MYCC","date":"2015-05-21","pret":-0.00672,"close":22.37}
{"ticker":"MYCC","date":"2015-05-22","pret":0.00269,"close":22.38}
{"ticker":"MYCC","date":"2015-05-26","pret":0.00313,"close":22.62}
{"ticker":"MYCC","date":"2015-05-27","pret":0.0142,"close":22.78}
{"ticker":"MYCC","date":"2015-05-28","pret":0.00352,"close":22.61}
{"ticker":"MYCC","date":"2015-05-29","pret":-0.00927,"close":22.73}
{"ticker":"MYCC","date":"2015-06-01","pret":0.00839,"close":22.53}
{"ticker":"MYCC","date":"2015-06-02","pret":-0.01016,"close":22.79}
{"ticker":"MYCC","date":"2015-06-03","pret":0.01542,"close":23.04}
{"ticker":"MYCC","date":"2015-06-04","pret":0.00262,"close":22.87}
{"ticker":"MYCC","date":"2015-06-05","pret":-0.00656,"close":22.95}
{"ticker":"MYCC","date":"2015-06-08","pret":0.00394,"close":22.71}
{"ticker":"MYCC","date":"2015-06-09","pret":-0.00967,"close":22.43}
{"ticker":"MYCC","date":"2015-06-10","pret":-0.00664,"close":22.93}
{"ticker":"MYCC","date":"2015-06-11","pret":0.02111,"close":23.1}
{"ticker":"MYCC","date":"2015-06-12","pret":0.00304,"close":23.22}
{"ticker":"MYCC","date":"2015-06-15","pret":0.00476,"close":23.4}
{"ticker":"MYCC","date":"2015-06-16","pret":0.01116,"close":23.64}
{"ticker":"MYCC","date":"2015-06-17","pret":0.01399,"close":23.63}
{"ticker":"MYCC","date":"2015-06-18","pret":-0.00169,"close":23.77}
{"ticker":"MYCC","date":"2015-06-19","pret":0.00253,"close":24.03}
{"ticker":"MYCC","date":"2015-06-22","pret":0.01545,"close":24.36}
{"ticker":"MYCC","date":"2015-06-23","pret":0.00743,"close":24.3}
{"ticker":"MYCC","date":"2015-06-24","pret":-0.00041,"close":24.1}
{"ticker":"MYCC","date":"2015-06-25","pret":-0.00412,"close":24.03}
{"ticker":"MYCC","date":"2015-06-26","pret":-0.00871,"close":23.81}
{"ticker":"MYCC","date":"2015-06-29","pret":0.00042,"close":23.59}
{"ticker":"MYCC","date":"2015-06-30","pret":-0.0092,"close":23.88}
{"ticker":"MYCC","date":"2015-07-01","pret":0.0042,"close":23.99}
{"ticker":"MYCC","date":"2015-07-02","pret":0.00626,"close":24.19}
{"ticker":"MYCC","date":"2015-07-06","pret":0.00291,"close":24.09}
{"ticker":"MYCC","date":"2015-07-07","pret":0.00207,"close":24.28}
{"ticker":"MYCC","date":"2015-07-08","pret":-0.00166,"close":24.16}
{"ticker":"MYCC","date":"2015-07-09","pret":0.01113,"close":24.14}
{"ticker":"MYCC","date":"2015-07-10","pret":-0.00576,"close":24.27}
{"ticker":"MYCC","date":"2015-07-13","pret":0.00535,"close":24.7}
{"ticker":"MYCC","date":"2015-07-14","pret":0.01506,"close":24.65}
{"ticker":"MYCC","date":"2015-07-15","pret":-0.00649,"close":24.17}
{"ticker":"MYCC","date":"2015-07-16","pret":-0.01186,"close":24.19}
{"ticker":"MYCC","date":"2015-07-17","pret":-0.00247,"close":24.19}
{"ticker":"MYCC","date":"2015-07-20","pret":-0.00082,"close":24.24}
{"ticker":"MYCC","date":"2015-07-21","pret":0,"close":24.18}
{"ticker":"MYCC","date":"2015-07-22","pret":-0.00165,"close":24.08}
{"ticker":"MYCC","date":"2015-07-23","pret":0.02532,"close":23.76}
{"ticker":"MYCC","date":"2015-07-24","pret":-0.06755,"close":23.34}
{"ticker":"MYCC","date":"2015-07-27","pret":0.01286,"close":23.63}
{"ticker":"MYCC","date":"2015-07-28","pret":0.00764,"close":23.32}
{"ticker":"MYCC","date":"2015-07-29","pret":-0.01748,"close":23.24}
{"ticker":"MYCC","date":"2015-07-30","pret":-0.00043,"close":23.52}
{"ticker":"MYCC","date":"2015-07-31","pret":0.01452,"close":23.32}
{"ticker":"MYCC","date":"2015-08-03","pret":-0.01152,"close":23.16}
{"ticker":"MYCC","date":"2015-08-04","pret":-0.00862,"close":23.12}
{"ticker":"MYCC","date":"2015-08-05","pret":0.00173,"close":23.11}
{"ticker":"MYCC","date":"2015-08-06","pret":-0.00303,"close":22.72}
{"ticker":"MYCC","date":"2015-08-07","pret":-0.02146,"close":22.44}
{"ticker":"MYCC","date":"2015-08-10","pret":-0.00399,"close":22.71}
{"ticker":"MYCC","date":"2015-08-11","pret":0.00355,"close":22.9}
{"ticker":"MYCC","date":"2015-08-12","pret":0.01189,"close":22.95}
{"ticker":"MYCC","date":"2015-08-13","pret":0.00393,"close":23.25}
{"ticker":"MYCC","date":"2015-08-14","pret":0.01084,"close":23.23}
{"ticker":"MYCC","date":"2015-08-17","pret":0.00258,"close":23.61}
{"ticker":"MYCC","date":"2015-08-18","pret":0.01367,"close":23.54}
{"ticker":"MYCC","date":"2015-08-19","pret":-0.00255,"close":23.01}
{"ticker":"MYCC","date":"2015-08-20","pret":-0.02979,"close":22.61}
{"ticker":"MYCC","date":"2015-08-21","pret":-0.02845,"close":22.15}
{"ticker":"MYCC","date":"2015-08-24","pret":-0.04425,"close":21.26}
{"ticker":"MYCC","date":"2015-08-25","pret":0.02742,"close":21.24}
{"ticker":"MYCC","date":"2015-08-26","pret":-0.00829,"close":21.98}
{"ticker":"MYCC","date":"2015-08-27","pret":0.0233,"close":22.04}
{"ticker":"MYCC","date":"2015-08-28","pret":-0.00725,"close":22.46}
{"ticker":"MYCC","date":"2015-08-31","pret":0.01804,"close":22.51}
{"ticker":"MYCC","date":"2015-09-01","pret":-0.00988,"close":22.55}
{"ticker":"MYCC","date":"2015-09-02","pret":0.02803,"close":23.11}
{"ticker":"MYCC","date":"2015-09-03","pret":0.01654,"close":23.57}
{"ticker":"MYCC","date":"2015-09-04","pret":0.0056,"close":23.48}
{"ticker":"MYCC","date":"2015-09-08","pret":0.01913,"close":23.7}
{"ticker":"MYCC","date":"2015-09-09","pret":0.00504,"close":23.22}
{"ticker":"MYCC","date":"2015-09-10","pret":-0.02933,"close":22.77}
{"ticker":"MYCC","date":"2015-09-11","pret":-0.02401,"close":22.77}
{"ticker":"MYCC","date":"2015-09-14","pret":0.00704,"close":22.54}
{"ticker":"MYCC","date":"2015-09-15","pret":-0.0097,"close":22.59}
{"ticker":"MYCC","date":"2015-09-16","pret":0.00089,"close":22.72}
{"ticker":"MYCC","date":"2015-09-17","pret":0.00309,"close":22.7}
{"ticker":"MYCC","date":"2015-09-18","pret":-0.00976,"close":22.5}
{"ticker":"MYCC","date":"2015-09-21","pret":0.0071,"close":22.89}
{"ticker":"MYCC","date":"2015-09-22","pret":0.00618,"close":22.34}
{"ticker":"MYCC","date":"2015-09-23","pret":-0.01685,"close":22.82}
{"ticker":"MYCC","date":"2015-09-24","pret":0.01553,"close":22.68}
{"ticker":"MYCC","date":"2015-09-25","pret":0.00396,"close":22.19}
{"ticker":"MYCC","date":"2015-09-28","pret":-0.02938,"close":21.59}
{"ticker":"MYCC","date":"2015-09-29","pret":-0.03259,"close":21.04}
{"ticker":"MYCC","date":"2015-09-30","pret":-0.01268,"close":21.46}
{"ticker":"MYCC","date":"2015-10-01","pret":0.0178,"close":21.21}
{"ticker":"MYCC","date":"2015-10-02","pret":-0.02206,"close":21.23}
{"ticker":"MYCC","date":"2015-10-05","pret":0.00851,"close":21.51}
{"ticker":"MYCC","date":"2015-10-06","pret":0.01123,"close":21.42}
{"ticker":"MYCC","date":"2015-10-07","pret":-0.00186,"close":22.08}
{"ticker":"MYCC","date":"2015-10-08","pret":0.02759,"close":22.56}
{"ticker":"MYCC","date":"2015-10-09","pret":0.03213,"close":22.5}
{"ticker":"MYCC","date":"2015-10-12","pret":-0.01326,"close":22.37}
{"ticker":"MYCC","date":"2015-10-13","pret":-0.00715,"close":22.18}
{"ticker":"MYCC","date":"2015-10-14","pret":-0.00404,"close":21.86}
{"ticker":"MYCC","date":"2015-10-15","pret":-0.00135,"close":21.39}
{"ticker":"MYCC","date":"2015-10-16","pret":-0.07629,"close":20.64}
{"ticker":"MYCC","date":"2015-10-19","pret":0.00243,"close":20.6}
{"ticker":"MYCC","date":"2015-10-20","pret":0.00048,"close":20.7}
{"ticker":"MYCC","date":"2015-10-21","pret":0.00532,"close":20.03}
{"ticker":"MYCC","date":"2015-10-22","pret":-0.03585,"close":20.26}
{"ticker":"MYCC","date":"2015-10-23","pret":0.02078,"close":20.05}
{"ticker":"MYCC","date":"2015-10-26","pret":-0.02128,"close":20.29}
{"ticker":"MYCC","date":"2015-10-27","pret":0.01144,"close":20.21}
{"ticker":"MYCC","date":"2015-10-28","pret":0.00346,"close":20.52}
{"ticker":"MYCC","date":"2015-10-29","pret":0.00883,"close":20.51}
{"ticker":"MYCC","date":"2015-10-30","pret":0,"close":20.44}
{"ticker":"MYCC","date":"2015-11-02","pret":0.00098,"close":20.76}
{"ticker":"MYCC","date":"2015-11-03","pret":0.0102,"close":20.67}
{"ticker":"MYCC","date":"2015-11-04","pret":-0.00097,"close":20.6}
{"ticker":"MYCC","date":"2015-11-05","pret":-0.00436,"close":20.24}
{"ticker":"MYCC","date":"2015-11-06","pret":-0.01912,"close":20.14}
{"ticker":"MYCC","date":"2015-11-09","pret":-0.00496,"close":19.62}
{"ticker":"MYCC","date":"2015-11-10","pret":-0.02826,"close":19.32}
{"ticker":"MYCC","date":"2015-11-11","pret":-0.00925,"close":19.07}
{"ticker":"MYCC","date":"2015-11-12","pret":-0.01719,"close":18.92}
{"ticker":"MYCC","date":"2015-11-13","pret":-0.01376,"close":18.65}
{"ticker":"MYCC","date":"2015-11-16","pret":-0.0091,"close":18.51}
{"ticker":"MYCC","date":"2015-11-17","pret":-0.00323,"close":18.05}
{"ticker":"MYCC","date":"2015-11-18","pret":-0.02126,"close":17.87}
{"ticker":"MYCC","date":"2015-11-19","pret":-0.01555,"close":17.65}
{"ticker":"MYCC","date":"2015-11-20","pret":-0.00449,"close":18.01}
{"ticker":"MYCC","date":"2015-11-23","pret":0.01007,"close":17.82}
{"ticker":"MYCC","date":"2015-11-24","pret":-0.01457,"close":17.74}
{"ticker":"MYCC","date":"2015-11-25","pret":0.00563,"close":18.08}
{"ticker":"MYCC","date":"2015-11-26"}
{"ticker":"MYCC","date":"2015-11-27","pret":0.01228,"close":18.01}
{"ticker":"MYCC","date":"2015-11-30","pret":0.00222,"close":17.95}
{"ticker":"MYCC","date":"2015-12-01","pret":-0.00555,"close":17.94}
{"ticker":"MYCC","date":"2015-12-02","pret":0,"close":17.77}
{"ticker":"MYCC","date":"2015-12-03","pret":-0.01119,"close":17.37}
{"ticker":"MYCC","date":"2015-12-04","pret":-0.02277,"close":17.4}
{"ticker":"MYCC","date":"2015-12-07","pret":0,"close":17.68}
{"ticker":"MYCC","date":"2015-12-08","pret":0.0086,"close":17.71}
{"ticker":"MYCC","date":"2015-12-09","pret":0.00966,"close":17.51}
{"ticker":"MYCC","date":"2015-12-10","pret":-0.01137,"close":17.52}
{"ticker":"MYCC","date":"2015-12-11","pret":-0.00977,"close":17.42}
{"ticker":"MYCC","date":"2015-12-14","pret":0.00461,"close":17.54}
{"ticker":"MYCC","date":"2015-12-15","pret":0.01427,"close":17.71}
{"ticker":"MYCC","date":"2015-12-16","pret":0.02186,"close":18.03}
{"ticker":"MYCC","date":"2015-12-17"}
{"ticker":"MYCC","date":"2015-12-18","pret":-0.01003,"close":17.64}
{"ticker":"MYCC","date":"2015-12-21","pret":-0.00674,"close":17.82}
{"ticker":"MYCC","date":"2015-12-22","pret":0.00562,"close":18.09}
{"ticker":"MYCC","date":"2015-12-23","pret":0.01778,"close":18.16}
{"ticker":"MYCC","date":"2015-12-24","pret":0.0011,"close":18.18}
{"ticker":"MYCC","date":"2015-12-28","pret":-0.00275,"close":18.2}
{"ticker":"MYCC","date":"2015-12-29","pret":0.00769,"close":18.32}
{"ticker":"MYCC","date":"2015-12-30","pret":-0.00714,"close":18.19}
{"ticker":"MYCC","date":"2015-12-31","pret":0,"close":18.27}
{"ticker":"MYCC","date":"2016-01-04","pret":-0.00276,"close":17.9}
{"ticker":"MYCC","date":"2016-01-05","pret":-0.00777,"close":17.58}
{"ticker":"MYE","date":"2015-01-02","pret":-0.01567,"close":17.31}
{"ticker":"MYE","date":"2015-01-05","pret":-0.03326,"close":16.73}
{"ticker":"MYE","date":"2015-01-06","pret":-0.0248,"close":16.22}
{"ticker":"MYE","date":"2015-01-07","pret":-0.02175,"close":16.22}
{"ticker":"MYE","date":"2015-01-08","pret":0.00305,"close":16.49}
{"ticker":"MYE","date":"2015-01-09","pret":0.00607,"close":16.36}
{"ticker":"MYE","date":"2015-01-12","pret":-0.00364,"close":16.53}
{"ticker":"MYE","date":"2015-01-13","pret":0.01567,"close":16.52}
{"ticker":"MYE","date":"2015-01-14","pret":-0.02605,"close":16.49}
{"ticker":"MYE","date":"2015-01-15","pret":0.01765,"close":16.21}
{"ticker":"MYE","date":"2015-01-16","pret":-0.03,"close":16.64}
{"ticker":"MYE","date":"2015-01-20","pret":0.03421,"close":16.47}
{"ticker":"MYE","date":"2015-01-21","pret":-0.01574,"close":16.27}
{"ticker":"MYE","date":"2015-01-22","pret":-0.00061,"close":16.98}
{"ticker":"MYE","date":"2015-01-23","pret":0.03833,"close":17.03}
{"ticker":"MYE","date":"2015-01-26","pret":-0.00059,"close":17.31}
{"ticker":"MYE","date":"2015-01-27","pret":0.00469,"close":16.95}
{"ticker":"MYE","date":"2015-01-28","pret":0,"close":16.52}
{"ticker":"MYE","date":"2015-01-29","pret":-0.03332,"close":16.89}
{"ticker":"MYE","date":"2015-01-30","pret":0.01858,"close":16.65}
{"ticker":"MYE","date":"2015-02-02","pret":-0.00536,"close":16.78}
{"ticker":"MYE","date":"2015-02-03","pret":0.01069,"close":17.62}
{"ticker":"MYE","date":"2015-02-04","pret":0.03311,"close":17.56}
{"ticker":"MYE","date":"2015-02-05","pret":0.0057,"close":18.32}
{"ticker":"MYE","date":"2015-02-06","pret":0.04173,"close":17.94}
{"ticker":"MYE","date":"2015-02-09","pret":-0.02651,"close":17.66}
{"ticker":"MYE","date":"2015-02-10","pret":-0.00899,"close":17.4}
{"ticker":"MYE","date":"2015-02-11","pret":-0.02458,"close":17.46}
{"ticker":"MYE","date":"2015-02-12","pret":0.0155,"close":17.6}
{"ticker":"MYE","date":"2015-02-13","pret":0.00512,"close":17.61}
{"ticker":"MYE","date":"2015-02-17","pret":-0.0017,"close":17.7}
{"ticker":"MYE","date":"2015-02-18","pret":-0.00227,"close":18.01}
{"ticker":"MYE","date":"2015-02-19","pret":0.02028,"close":17.94}
{"ticker":"MYE","date":"2015-02-20","pret":0.00223,"close":17.77}
{"ticker":"MYE","date":"2015-02-23","pret":-0.01119,"close":18.14}
{"ticker":"MYE","date":"2015-02-24","pret":0.0184,"close":18.16}
{"ticker":"MYE","date":"2015-02-25","pret":0.00551,"close":19.25}
{"ticker":"MYE","date":"2015-02-26","pret":0.05609,"close":19.95}
{"ticker":"MYE","date":"2015-02-27","pret":0.03271,"close":19.9}
{"ticker":"MYE","date":"2015-03-02","pret":-0.01214,"close":19.59}
{"ticker":"MYE","date":"2015-03-03","pret":-0.00459,"close":19.02}
{"ticker":"MYE","date":"2015-03-04","pret":-0.03963,"close":19.13}
{"ticker":"MYE","date":"2015-03-05","pret":0.01478,"close":18.69}
{"ticker":"MYE","date":"2015-03-06","pret":-0.03141,"close":18.39}
{"ticker":"MYE","date":"2015-03-09","pret":-0.00217,"close":18.53}
{"ticker":"MYE","date":"2015-03-10","pret":-0.00434,"close":18.54}
{"ticker":"MYE","date":"2015-03-11","pret":0.01781,"close":18.49}
{"ticker":"MYE","date":"2015-03-12","pret":-0.00644,"close":18.36}
{"ticker":"MYE","date":"2015-03-13","pret":-0.01191,"close":18.6}
{"ticker":"MYE","date":"2015-03-16","pret":0.02049,"close":18.71}
{"ticker":"MYE","date":"2015-03-17","pret":-0.01343,"close":18.04}
{"ticker":"MYE","date":"2015-03-18","pret":-0.03747,"close":17.44}
{"ticker":"MYE","date":"2015-03-19","pret":-0.03311,"close":17.41}
{"ticker":"MYE","date":"2015-03-20","pret":0.0184,"close":17.42}
{"ticker":"MYE","date":"2015-03-23","pret":-0.00686,"close":17.95}
{"ticker":"MYE","date":"2015-03-24","pret":0.02437,"close":18.1}
{"ticker":"MYE","date":"2015-03-25","pret":0.01058,"close":17.51}
{"ticker":"MYE","date":"2015-03-26","pret":-0.03495,"close":17.35}
{"ticker":"MYE","date":"2015-03-27","pret":-0.0046,"close":17.76}
{"ticker":"MYE","date":"2015-03-30","pret":0.02504,"close":17.64}
{"ticker":"MYE","date":"2015-03-31","pret":-0.01358,"close":17.53}
{"ticker":"MYE","date":"2015-04-01","pret":-0.00571,"close":17.63}
{"ticker":"MYE","date":"2015-04-02","pret":0.00742,"close":17.74}
{"ticker":"MYE","date":"2015-04-06","pret":0.00454,"close":17.14}
{"ticker":"MYE","date":"2015-04-07","pret":-0.02814,"close":17.19}
{"ticker":"MYE","date":"2015-04-08","pret":0,"close":17.4}
{"ticker":"MYE","date":"2015-04-09","pret":0.01388,"close":17.17}
{"ticker":"MYE","date":"2015-04-10","pret":-0.00634,"close":17.1}
{"ticker":"MYE","date":"2015-04-13","pret":-0.01163,"close":16.84}
{"ticker":"MYE","date":"2015-04-14","pret":-0.01295,"close":16.93}
{"ticker":"MYE","date":"2015-04-15","pret":0.01061,"close":16.82}
{"ticker":"MYE","date":"2015-04-16","pret":-0.01834,"close":16.82}
{"ticker":"MYE","date":"2015-04-17","pret":-0.00359,"close":16.16}
{"ticker":"MYE","date":"2015-04-20","pret":-0.02058,"close":16.43}
{"ticker":"MYE","date":"2015-04-21","pret":0.00853,"close":16.39}
{"ticker":"MYE","date":"2015-04-22","pret":-0.00061,"close":16.61}
{"ticker":"MYE","date":"2015-04-23","pret":0.00182,"close":16.72}
{"ticker":"MYE","date":"2015-04-24","pret":0.00844,"close":16.69}
{"ticker":"MYE","date":"2015-04-27","pret":0.00956,"close":16.66}
{"ticker":"MYE","date":"2015-04-28","pret":-0.01077,"close":17.15}
{"ticker":"MYE","date":"2015-04-29","pret":0.02904,"close":16.73}
{"ticker":"MYE","date":"2015-04-30","pret":-0.03265,"close":16.17}
{"ticker":"MYE","date":"2015-05-01","pret":-0.00121,"close":17.71}
{"ticker":"MYE","date":"2015-05-04","pret":0.07169,"close":18.11}
{"ticker":"MYE","date":"2015-05-05","pret":0.01673,"close":17.62}
{"ticker":"MYE","date":"2015-05-06","pret":-0.02237,"close":17.71}
{"ticker":"MYE","date":"2015-05-07","pret":0.00056,"close":17.88}
{"ticker":"MYE","date":"2015-05-08","pret":0.02181,"close":17.84}
{"ticker":"MYE","date":"2015-05-11","pret":-0.01842,"close":17.86}
{"ticker":"MYE","date":"2015-05-12","pret":-0.00169,"close":17.46}
{"ticker":"MYE","date":"2015-05-13","pret":-0.01249,"close":17.73}
{"ticker":"MYE","date":"2015-05-14","pret":0.01644,"close":17.3}
{"ticker":"MYE","date":"2015-05-15","pret":-0.03082,"close":17.41}
{"ticker":"MYE","date":"2015-05-18","pret":0.00405,"close":17.59}
{"ticker":"MYE","date":"2015-05-19","pret":0.01661,"close":17.76}
{"ticker":"MYE","date":"2015-05-20","pret":0.01298,"close":17.69}
{"ticker":"MYE","date":"2015-05-21","pret":-0.01184,"close":17.5}
{"ticker":"MYE","date":"2015-05-22","pret":-0.01198,"close":17.21}
{"ticker":"MYE","date":"2015-05-26","pret":-0.02441,"close":16.85}
{"ticker":"MYE","date":"2015-05-27","pret":-0.00236,"close":17}
{"ticker":"MYE","date":"2015-05-28","pret":-0.00059,"close":17.44}
{"ticker":"MYE","date":"2015-05-29","pret":0.0262,"close":17.29}
{"ticker":"MYE","date":"2015-06-01","pret":0.00516,"close":17.44}
{"ticker":"MYE","date":"2015-06-02","pret":-0.01034,"close":18}
{"ticker":"MYE","date":"2015-06-03","pret":0.0402,"close":18.15}
{"ticker":"MYE","date":"2015-06-04","pret":-0.00167,"close":17.97}
{"ticker":"MYE","date":"2015-06-05","pret":-0.00334,"close":17.95}
{"ticker":"MYE","date":"2015-06-08","pret":-0.00279,"close":17.95}
{"ticker":"MYE","date":"2015-06-09","pret":0.00224,"close":18.12}
{"ticker":"MYE","date":"2015-06-10","pret":0.01385,"close":18.59}
{"ticker":"MYE","date":"2015-06-11","pret":0.02285,"close":18.72}
{"ticker":"MYE","date":"2015-06-12","pret":0.00215,"close":18.72}
{"ticker":"MYE","date":"2015-06-15","pret":-0.00484,"close":17.69}
{"ticker":"MYE","date":"2015-06-16","pret":-0.05146,"close":17.85}
{"ticker":"MYE","date":"2015-06-17","pret":0.01466,"close":17.83}
{"ticker":"MYE","date":"2015-06-18","pret":0.00224,"close":17.9}
{"ticker":"MYE","date":"2015-06-19","pret":0.00279,"close":18.68}
{"ticker":"MYE","date":"2015-06-22","pret":0.03984,"close":19.07}
{"ticker":"MYE","date":"2015-06-23","pret":0.0217,"close":19.36}
{"ticker":"MYE","date":"2015-06-24","pret":0.01145,"close":19.42}
{"ticker":"MYE","date":"2015-06-25","pret":0.00516,"close":19.42}
{"ticker":"MYE","date":"2015-06-26","pret":-0.00103,"close":19.29}
{"ticker":"MYE","date":"2015-06-29","pret":-0.00828,"close":18.79}
{"ticker":"MYE","date":"2015-06-30","pret":-0.01203,"close":19}
{"ticker":"MYE","date":"2015-07-01","pret":0.00995,"close":19.11}
{"ticker":"MYE","date":"2015-07-02","pret":-0.00313,"close":19.1}
{"ticker":"MYE","date":"2015-07-06","pret":-0.01686,"close":18.85}
{"ticker":"MYE","date":"2015-07-07","pret":0.00106,"close":18.59}
{"ticker":"MYE","date":"2015-07-08","pret":-0.02092,"close":18.4}
{"ticker":"MYE","date":"2015-07-09","pret":0,"close":17.92}
{"ticker":"MYE","date":"2015-07-10","pret":-0.02081,"close":17.96}
{"ticker":"MYE","date":"2015-07-13","pret":-0.00388,"close":17.96}
{"ticker":"MYE","date":"2015-07-14","pret":-0.00613,"close":17.94}
{"ticker":"MYE","date":"2015-07-15","pret":0.00168,"close":17.76}
{"ticker":"MYE","date":"2015-07-16","pret":0.00056,"close":18.02}
{"ticker":"MYE","date":"2015-07-17","pret":0.00612,"close":17.46}
{"ticker":"MYE","date":"2015-07-20","pret":-0.03497,"close":17.35}
{"ticker":"MYE","date":"2015-07-21","pret":-0.00518,"close":17.02}
{"ticker":"MYE","date":"2015-07-22","pret":-0.02453,"close":17.02}
{"ticker":"MYE","date":"2015-07-23","pret":-0.00237,"close":16.25}
{"ticker":"MYE","date":"2015-07-24","pret":-0.03806,"close":14.79}
{"ticker":"MYE","date":"2015-07-27","pret":-0.09827,"close":15.19}
{"ticker":"MYE","date":"2015-07-28","pret":0.03077,"close":15.22}
{"ticker":"MYE","date":"2015-07-29","pret":0.0046,"close":15.21}
{"ticker":"MYE","date":"2015-07-30","pret":0,"close":15.33}
{"ticker":"MYE","date":"2015-07-31","pret":0.00523,"close":15.13}
{"ticker":"MYE","date":"2015-08-03","pret":-0.01313,"close":14.92}
{"ticker":"MYE","date":"2015-08-04","pret":-0.01398,"close":14.85}
{"ticker":"MYE","date":"2015-08-05","pret":-0.00201,"close":14.77}
{"ticker":"MYE","date":"2015-08-06","pret":-0.00202,"close":14.82}
{"ticker":"MYE","date":"2015-08-07","pret":-0.01219,"close":14.79}
{"ticker":"MYE","date":"2015-08-10","pret":0.01488,"close":14.98}
{"ticker":"MYE","date":"2015-08-11","pret":-0.00336,"close":14.8}
{"ticker":"MYE","date":"2015-08-12","pret":-0.01629,"close":14.59}
{"ticker":"MYE","date":"2015-08-13","pret":-0.00412,"close":14.69}
{"ticker":"MYE","date":"2015-08-14","pret":0.00753,"close":14.91}
{"ticker":"MYE","date":"2015-08-17","pret":0.00883,"close":14.9}
{"ticker":"MYE","date":"2015-08-18","pret":0,"close":14.72}
{"ticker":"MYE","date":"2015-08-19","pret":-0.00474,"close":15.12}
{"ticker":"MYE","date":"2015-08-20","pret":0.01416,"close":14.7}
{"ticker":"MYE","date":"2015-08-21","pret":-0.03545,"close":14.45}
{"ticker":"MYE","date":"2015-08-24","pret":-0.05126,"close":13.48}
{"ticker":"MYE","date":"2015-08-25","pret":0.0145,"close":13.06}
{"ticker":"MYE","date":"2015-08-26","pret":-0.0389,"close":13.22}
{"ticker":"MYE","date":"2015-08-27","pret":0.0015,"close":13.4}
{"ticker":"MYE","date":"2015-08-28","pret":-0.00299,"close":13.94}
{"ticker":"MYE","date":"2015-08-31","pret":0.0404,"close":14.26}
{"ticker":"MYE","date":"2015-09-01","pret":0.00789,"close":13.88}
{"ticker":"MYE","date":"2015-09-02","pret":-0.00573,"close":13.54}
{"ticker":"MYE","date":"2015-09-03","pret":-0.02916,"close":13.57}
{"ticker":"MYE","date":"2015-09-04","pret":-0.01116,"close":13.23}
{"ticker":"MYE","date":"2015-09-08","pret":0.00745,"close":13.4}
{"ticker":"MYE","date":"2015-09-09","pret":0.00518,"close":13.22}
{"ticker":"MYE","date":"2015-09-10","pret":-0.02999,"close":12.91}
{"ticker":"MYE","date":"2015-09-11","pret":-0.02154,"close":12.95}
{"ticker":"MYE","date":"2015-09-14","pret":0.00543,"close":13.4}
{"ticker":"MYE","date":"2015-09-15","pret":0.03645,"close":13.57}
{"ticker":"MYE","date":"2015-09-16","pret":0.0126,"close":13.9}
{"ticker":"MYE","date":"2015-09-17","pret":0.02545,"close":13.79}
{"ticker":"MYE","date":"2015-09-18","pret":-0.02177,"close":13.55}
{"ticker":"MYE","date":"2015-09-21","pret":0.00512,"close":13.86}
{"ticker":"MYE","date":"2015-09-22","pret":-0.00219,"close":13.37}
{"ticker":"MYE","date":"2015-09-23","pret":-0.01548,"close":13.15}
{"ticker":"MYE","date":"2015-09-24","pret":-0.0294,"close":13.43}
{"ticker":"MYE","date":"2015-09-25","pret":0.0294,"close":13.52}
{"ticker":"MYE","date":"2015-09-28","pret":-0.00074,"close":13.49}
{"ticker":"MYE","date":"2015-09-29","pret":0.00371,"close":13.52}
{"ticker":"MYE","date":"2015-09-30","pret":0.01032,"close":13.4}
{"ticker":"MYE","date":"2015-10-01","pret":-0.01328,"close":13.43}
{"ticker":"MYE","date":"2015-10-02","pret":-0.00596,"close":13.99}
{"ticker":"MYE","date":"2015-10-05","pret":0.05383,"close":14.06}
{"ticker":"MYE","date":"2015-10-06","pret":-0.00284,"close":14.3}
{"ticker":"MYE","date":"2015-10-07","pret":0.01969,"close":14.08}
{"ticker":"MYE","date":"2015-10-08","pret":-0.02396,"close":14.19}
{"ticker":"MYE","date":"2015-10-09","pret":0.01768,"close":14.21}
{"ticker":"MYE","date":"2015-10-12","pret":-0.00281,"close":14.19}
{"ticker":"MYE","date":"2015-10-13","pret":-0.00493,"close":13.93}
{"ticker":"MYE","date":"2015-10-14","pret":-0.01638,"close":13.79}
{"ticker":"MYE","date":"2015-10-15","pret":-0.00865,"close":14.06}
{"ticker":"MYE","date":"2015-10-16","pret":0.0222,"close":14.29}
{"ticker":"MYE","date":"2015-10-19","pret":0.01337,"close":14.22}
{"ticker":"MYE","date":"2015-10-20","pret":-0.00701,"close":14.41}
{"ticker":"MYE","date":"2015-10-21","pret":0.01675,"close":14.18}
{"ticker":"MYE","date":"2015-10-22","pret":-0.01534,"close":14.63}
{"ticker":"MYE","date":"2015-10-23","pret":0.03318,"close":14.72}
{"ticker":"MYE","date":"2015-10-26","pret":0.00136,"close":14.63}
{"ticker":"MYE","date":"2015-10-27","pret":-0.01161,"close":14.22}
{"ticker":"MYE","date":"2015-10-28","pret":-0.01592,"close":14.74}
{"ticker":"MYE","date":"2015-10-29","pret":-0.04132,"close":14.14}
{"ticker":"MYE","date":"2015-10-30","pret":0.02301,"close":15.61}
{"ticker":"MYE","date":"2015-11-02","pret":0.09808,"close":14.54}
{"ticker":"MYE","date":"2015-11-03","pret":-0.07421,"close":14.5}
{"ticker":"MYE","date":"2015-11-04","pret":0.01104,"close":14.62}
{"ticker":"MYE","date":"2015-11-05","pret":0.00274,"close":14.76}
{"ticker":"MYE","date":"2015-11-06","pret":0.00478,"close":15.28}
{"ticker":"MYE","date":"2015-11-09","pret":0.04333,"close":15.05}
{"ticker":"MYE","date":"2015-11-10","pret":-0.01777,"close":14.98}
{"ticker":"MYE","date":"2015-11-11","pret":-0.00266,"close":14.99}
{"ticker":"MYE","date":"2015-11-12","pret":-0.00936,"close":14.54}
{"ticker":"MYE","date":"2015-11-13","pret":-0.03348,"close":14.47}
{"ticker":"MYE","date":"2015-11-16","pret":0.00899,"close":14.98}
{"ticker":"MYE","date":"2015-11-17","pret":0.03252,"close":14.87}
{"ticker":"MYE","date":"2015-11-18","pret":-0.00602,"close":15.06}
{"ticker":"MYE","date":"2015-11-19","pret":0.00802,"close":15}
{"ticker":"MYE","date":"2015-11-20","pret":0.00465,"close":14.97}
{"ticker":"MYE","date":"2015-11-23","pret":-0.00865,"close":14.95}
{"ticker":"MYE","date":"2015-11-24","pret":-0.00872,"close":15}
{"ticker":"MYE","date":"2015-11-25","pret":0.01006,"close":15.04}
{"ticker":"MYE","date":"2015-11-26"}
{"ticker":"MYE","date":"2015-11-27","pret":-0.00067,"close":15.41}
{"ticker":"MYE","date":"2015-11-30","pret":0.03283,"close":15.5}
{"ticker":"MYE","date":"2015-12-01","pret":0.00258,"close":15.45}
{"ticker":"MYE","date":"2015-12-02","pret":-0.00646,"close":15.44}
{"ticker":"MYE","date":"2015-12-03","pret":0.01096,"close":15.4}
{"ticker":"MYE","date":"2015-12-04","pret":-0.01356,"close":15.47}
{"ticker":"MYE","date":"2015-12-07","pret":0.0013,"close":15.21}
{"ticker":"MYE","date":"2015-12-08","pret":-0.02565,"close":14.68}
{"ticker":"MYE","date":"2015-12-09","pret":-0.02564,"close":14.54}
{"ticker":"MYE","date":"2015-12-10","pret":-0.00962,"close":14.48}
{"ticker":"MYE","date":"2015-12-11","pret":-0.01811,"close":14.13}
{"ticker":"MYE","date":"2015-12-14","pret":-0.00847,"close":14.1}
{"ticker":"MYE","date":"2015-12-15","pret":0.00565,"close":14.28}
{"ticker":"MYE","date":"2015-12-16","pret":0.01469,"close":14.22}
{"ticker":"MYE","date":"2015-12-17"}
{"ticker":"MYE","date":"2015-12-18","pret":-0.03606,"close":13.69}
{"ticker":"MYE","date":"2015-12-21","pret":-0.01523,"close":13.71}
{"ticker":"MYE","date":"2015-12-22","pret":0.00146,"close":13.77}
{"ticker":"MYE","date":"2015-12-23","pret":0.00944,"close":13.89}
{"ticker":"MYE","date":"2015-12-24","pret":-0.0029,"close":13.88}
{"ticker":"MYE","date":"2015-12-28","pret":0.00217,"close":14.21}
{"ticker":"MYE","date":"2015-12-29","pret":0.03344,"close":14.33}
{"ticker":"MYE","date":"2015-12-30","pret":-0.0007,"close":13.95}
{"ticker":"MYE","date":"2015-12-31","pret":-0.02482,"close":13.32}
{"ticker":"MYE","date":"2016-01-04","pret":-0.05838,"close":12.81}
{"ticker":"MYE","date":"2016-01-05","pret":-0.02544,"close":12.53}
{"ticker":"MYGN","date":"2015-01-02","pret":-0.01388,"close":34.61}
{"ticker":"MYGN","date":"2015-01-05","pret":-0.00233,"close":34.13}
{"ticker":"MYGN","date":"2015-01-06","pret":-0.00791,"close":33.98}
{"ticker":"MYGN","date":"2015-01-07","pret":0.01951,"close":36.84}
{"ticker":"MYGN","date":"2015-01-08","pret":0.07258,"close":37.45}
{"ticker":"MYGN","date":"2015-01-09","pret":0.00722,"close":38.1}
{"ticker":"MYGN","date":"2015-01-12","pret":0.01716,"close":38.93}
{"ticker":"MYGN","date":"2015-01-13","pret":0.02073,"close":39.42}
{"ticker":"MYGN","date":"2015-01-14","pret":0.00256,"close":39.49}
{"ticker":"MYGN","date":"2015-01-15","pret":0.01548,"close":39.45}
{"ticker":"MYGN","date":"2015-01-16","pret":-0.0114,"close":38.91}
{"ticker":"MYGN","date":"2015-01-20","pret":-0.00793,"close":37.98}
{"ticker":"MYGN","date":"2015-01-21","pret":-0.02601,"close":36.56}
{"ticker":"MYGN","date":"2015-01-22","pret":-0.02346,"close":36.78}
{"ticker":"MYGN","date":"2015-01-23","pret":-0.0114,"close":36.2}
{"ticker":"MYGN","date":"2015-01-26","pret":-0.01015,"close":36.65}
{"ticker":"MYGN","date":"2015-01-27","pret":0.00687,"close":37.87}
{"ticker":"MYGN","date":"2015-01-28","pret":0.03602,"close":37.79}
{"ticker":"MYGN","date":"2015-01-29","pret":-0.00769,"close":38.34}
{"ticker":"MYGN","date":"2015-01-30","pret":0.01819,"close":37.42}
{"ticker":"MYGN","date":"2015-02-02","pret":-0.01687,"close":37.4}
{"ticker":"MYGN","date":"2015-02-03","pret":-0.00213,"close":38.12}
{"ticker":"MYGN","date":"2015-02-04","pret":-0.15994,"close":34.62}
{"ticker":"MYGN","date":"2015-02-05","pret":0.07464,"close":34.26}
{"ticker":"MYGN","date":"2015-02-06","pret":-0.00669,"close":32.63}
{"ticker":"MYGN","date":"2015-02-09","pret":-0.04937,"close":32.92}
{"ticker":"MYGN","date":"2015-02-10","pret":0.01129,"close":33.26}
{"ticker":"MYGN","date":"2015-02-11","pret":0.00966,"close":32.82}
{"ticker":"MYGN","date":"2015-02-12","pret":-0.01209,"close":33.62}
{"ticker":"MYGN","date":"2015-02-13","pret":0.03025,"close":34.03}
{"ticker":"MYGN","date":"2015-02-17","pret":0.00088,"close":33.6}
{"ticker":"MYGN","date":"2015-02-18","pret":-0.01067,"close":33.78}
{"ticker":"MYGN","date":"2015-02-19","pret":0.00535,"close":33.97}
{"ticker":"MYGN","date":"2015-02-20","pret":0.00296,"close":34.32}
{"ticker":"MYGN","date":"2015-02-23","pret":0.01379,"close":35.07}
{"ticker":"MYGN","date":"2015-02-24","pret":0.02019,"close":34.05}
{"ticker":"MYGN","date":"2015-02-25","pret":-0.00458,"close":35.42}
{"ticker":"MYGN","date":"2015-02-26","pret":0.01254,"close":34.96}
{"ticker":"MYGN","date":"2015-02-27","pret":-0.01427,"close":34.07}
{"ticker":"MYGN","date":"2015-03-02","pret":-0.02296,"close":33.49}
{"ticker":"MYGN","date":"2015-03-03","pret":-0.01541,"close":33.92}
{"ticker":"MYGN","date":"2015-03-04","pret":0.01335,"close":34.3}
{"ticker":"MYGN","date":"2015-03-05","pret":0.01608,"close":34.79}
{"ticker":"MYGN","date":"2015-03-06","pret":0.0029,"close":35.13}
{"ticker":"MYGN","date":"2015-03-09","pret":0.01407,"close":34.92}
{"ticker":"MYGN","date":"2015-03-10","pret":-0.02628,"close":34.53}
{"ticker":"MYGN","date":"2015-03-11","pret":0.01568,"close":34.84}
{"ticker":"MYGN","date":"2015-03-12","pret":0.00718,"close":35.03}
{"ticker":"MYGN","date":"2015-03-13","pret":-0.00746,"close":35.27}
{"ticker":"MYGN","date":"2015-03-16","pret":0.02251,"close":36.44}
{"ticker":"MYGN","date":"2015-03-17","pret":0.03652,"close":36.38}
{"ticker":"MYGN","date":"2015-03-18","pret":-0.02225,"close":36.52}
{"ticker":"MYGN","date":"2015-03-19","pret":0.01352,"close":37.16}
{"ticker":"MYGN","date":"2015-03-20","pret":0.02034,"close":37.03}
{"ticker":"MYGN","date":"2015-03-23","pret":-0.01026,"close":37.78}
{"ticker":"MYGN","date":"2015-03-24","pret":0.03046,"close":37.63}
{"ticker":"MYGN","date":"2015-03-25","pret":-0.01165,"close":36.2}
{"ticker":"MYGN","date":"2015-03-26","pret":-0.09752,"close":35.55}
{"ticker":"MYGN","date":"2015-03-27","pret":0.03914,"close":35.76}
{"ticker":"MYGN","date":"2015-03-30","pret":0.01178,"close":35.36}
{"ticker":"MYGN","date":"2015-03-31","pret":-0.02029,"close":35.4}
{"ticker":"MYGN","date":"2015-04-01","pret":-0.07076,"close":34.77}
{"ticker":"MYGN","date":"2015-04-02","pret":0.06505,"close":35.1}
{"ticker":"MYGN","date":"2015-04-06","pret":0.00457,"close":35.11}
{"ticker":"MYGN","date":"2015-04-07","pret":0.00028,"close":35.21}
{"ticker":"MYGN","date":"2015-04-08","pret":0.00114,"close":36.36}
{"ticker":"MYGN","date":"2015-04-09","pret":0.03825,"close":35.91}
{"ticker":"MYGN","date":"2015-04-10","pret":-0.01741,"close":35.5}
{"ticker":"MYGN","date":"2015-04-13","pret":-0.01319,"close":35.02}
{"ticker":"MYGN","date":"2015-04-14","pret":-0.01336,"close":34.47}
{"ticker":"MYGN","date":"2015-04-15","pret":-0.01209,"close":34.52}
{"ticker":"MYGN","date":"2015-04-16","pret":0.00203,"close":35.5}
{"ticker":"MYGN","date":"2015-04-17","pret":0.02258,"close":35.34}
{"ticker":"MYGN","date":"2015-04-20","pret":0.0031,"close":34.27}
{"ticker":"MYGN","date":"2015-04-21","pret":-0.03995,"close":33.46}
{"ticker":"MYGN","date":"2015-04-22","pret":-0.02614,"close":33.74}
{"ticker":"MYGN","date":"2015-04-23","pret":0.0081,"close":34.36}
{"ticker":"MYGN","date":"2015-04-24","pret":0.02623,"close":33.59}
{"ticker":"MYGN","date":"2015-04-27","pret":-0.02295,"close":34}
{"ticker":"MYGN","date":"2015-04-28","pret":0.01565,"close":33.56}
{"ticker":"MYGN","date":"2015-04-29","pret":-0.02042,"close":33.53}
{"ticker":"MYGN","date":"2015-04-30","pret":0.00685,"close":33.03}
{"ticker":"MYGN","date":"2015-05-01","pret":-0.01225,"close":34.18}
{"ticker":"MYGN","date":"2015-05-04","pret":0.03195,"close":34.53}
{"ticker":"MYGN","date":"2015-05-05","pret":-0.00146,"close":34.54}
{"ticker":"MYGN","date":"2015-05-06","pret":-0.03895,"close":33.67}
{"ticker":"MYGN","date":"2015-05-07","pret":0.01714,"close":32.66}
{"ticker":"MYGN","date":"2015-05-08","pret":-0.01471,"close":33.36}
{"ticker":"MYGN","date":"2015-05-11","pret":0.00091,"close":34.32}
{"ticker":"MYGN","date":"2015-05-12","pret":0.04202,"close":34.66}
{"ticker":"MYGN","date":"2015-05-13","pret":0.00549,"close":34.07}
{"ticker":"MYGN","date":"2015-05-14","pret":-0.01218,"close":34.16}
{"ticker":"MYGN","date":"2015-05-15","pret":-0.00614,"close":33.98}
{"ticker":"MYGN","date":"2015-05-18","pret":-0.00559,"close":34.25}
{"ticker":"MYGN","date":"2015-05-19","pret":0.0094,"close":34.37}
{"ticker":"MYGN","date":"2015-05-20","pret":0.00438,"close":34.45}
{"ticker":"MYGN","date":"2015-05-21","pret":0.00638,"close":34.47}
{"ticker":"MYGN","date":"2015-05-22","pret":-0.0058,"close":34.6}
{"ticker":"MYGN","date":"2015-05-26","pret":0.0058,"close":34.64}
{"ticker":"MYGN","date":"2015-05-27","pret":-0.00319,"close":34.27}
{"ticker":"MYGN","date":"2015-05-28","pret":-0.00494,"close":33.85}
{"ticker":"MYGN","date":"2015-05-29","pret":-0.01055,"close":33.95}
{"ticker":"MYGN","date":"2015-06-01","pret":-0.00473,"close":32.96}
{"ticker":"MYGN","date":"2015-06-02","pret":-0.02854,"close":32.89}
{"ticker":"MYGN","date":"2015-06-03","pret":0.00274,"close":34.57}
{"ticker":"MYGN","date":"2015-06-04","pret":0.04834,"close":33.71}
{"ticker":"MYGN","date":"2015-06-05","pret":-0.02581,"close":33.28}
{"ticker":"MYGN","date":"2015-06-08","pret":-0.01376,"close":32.98}
{"ticker":"MYGN","date":"2015-06-09","pret":-0.00513,"close":32.61}
{"ticker":"MYGN","date":"2015-06-10","pret":-0.01188,"close":32.7}
{"ticker":"MYGN","date":"2015-06-11","pret":0.00184,"close":33.19}
{"ticker":"MYGN","date":"2015-06-12","pret":0.00305,"close":31.97}
{"ticker":"MYGN","date":"2015-06-15","pret":-0.02657,"close":31.53}
{"ticker":"MYGN","date":"2015-06-16","pret":-0.01197,"close":32.41}
{"ticker":"MYGN","date":"2015-06-17","pret":0.02596,"close":32.36}
{"ticker":"MYGN","date":"2015-06-18","pret":0.00339,"close":33}
{"ticker":"MYGN","date":"2015-06-19","pret":0.0189,"close":33.76}
{"ticker":"MYGN","date":"2015-06-22","pret":0.02092,"close":34.68}
{"ticker":"MYGN","date":"2015-06-23","pret":0.02193,"close":34.73}
{"ticker":"MYGN","date":"2015-06-24","pret":0.00577,"close":34.35}
{"ticker":"MYGN","date":"2015-06-25","pret":-0.00693,"close":33.66}
{"ticker":"MYGN","date":"2015-06-26","pret":-0.02048,"close":34.14}
{"ticker":"MYGN","date":"2015-06-29","pret":0.00766,"close":33.4}
{"ticker":"MYGN","date":"2015-06-30","pret":-0.01062,"close":33.99}
{"ticker":"MYGN","date":"2015-07-01","pret":0.0185,"close":34.34}
{"ticker":"MYGN","date":"2015-07-02","pret":0.00522,"close":34.57}
{"ticker":"MYGN","date":"2015-07-06","pret":-0.00785,"close":33.97}
{"ticker":"MYGN","date":"2015-07-07","pret":-0.00409,"close":34.85}
{"ticker":"MYGN","date":"2015-07-08","pret":0.01397,"close":33.37}
{"ticker":"MYGN","date":"2015-07-09","pret":-0.02546,"close":33.5}
{"ticker":"MYGN","date":"2015-07-10","pret":0.00355,"close":34.32}
{"ticker":"MYGN","date":"2015-07-13","pret":0.01611,"close":33.42}
{"ticker":"MYGN","date":"2015-07-14","pret":-0.02919,"close":33.77}
{"ticker":"MYGN","date":"2015-07-15","pret":0.01662,"close":34.83}
{"ticker":"MYGN","date":"2015-07-16","pret":0.02958,"close":34.97}
{"ticker":"MYGN","date":"2015-07-17","pret":-0.002,"close":35.04}
{"ticker":"MYGN","date":"2015-07-20","pret":0.00685,"close":34.67}
{"ticker":"MYGN","date":"2015-07-21","pret":-0.00857,"close":34.28}
{"ticker":"MYGN","date":"2015-07-22","pret":-0.02468,"close":35.19}
{"ticker":"MYGN","date":"2015-07-23","pret":0.03863,"close":34.78}
{"ticker":"MYGN","date":"2015-07-24","pret":-0.01625,"close":33.88}
{"ticker":"MYGN","date":"2015-07-27","pret":-0.02592,"close":33.17}
{"ticker":"MYGN","date":"2015-07-28","pret":-0.01486,"close":33.7}
{"ticker":"MYGN","date":"2015-07-29","pret":0.01545,"close":33.32}
{"ticker":"MYGN","date":"2015-07-30","pret":-0.01785,"close":33.64}
{"ticker":"MYGN","date":"2015-07-31","pret":0.0149,"close":34.12}
{"ticker":"MYGN","date":"2015-08-03","pret":0.01438,"close":33.83}
{"ticker":"MYGN","date":"2015-08-04","pret":-0.00937,"close":32.98}
{"ticker":"MYGN","date":"2015-08-05","pret":-0.02051,"close":33.2}
{"ticker":"MYGN","date":"2015-08-06","pret":0.0027,"close":31.53}
{"ticker":"MYGN","date":"2015-08-07","pret":-0.05859,"close":30.94}
{"ticker":"MYGN","date":"2015-08-10","pret":-0.00861,"close":31.61}
{"ticker":"MYGN","date":"2015-08-11","pret":-0.0016,"close":31.08}
{"ticker":"MYGN","date":"2015-08-12","pret":-0.02567,"close":33.2}
{"ticker":"MYGN","date":"2015-08-13","pret":0.08756,"close":33.92}
{"ticker":"MYGN","date":"2015-08-14","pret":0.02354,"close":32.96}
{"ticker":"MYGN","date":"2015-08-17","pret":-0.03599,"close":34.37}
{"ticker":"MYGN","date":"2015-08-18","pret":0.04332,"close":34.56}
{"ticker":"MYGN","date":"2015-08-19","pret":0.00321,"close":34.13}
{"ticker":"MYGN","date":"2015-08-20","pret":-0.01438,"close":32.46}
{"ticker":"MYGN","date":"2015-08-21","pret":-0.06631,"close":33.45}
{"ticker":"MYGN","date":"2015-08-24","pret":-0.00952,"close":31.41}
{"ticker":"MYGN","date":"2015-08-25","pret":0.05069,"close":32.97}
{"ticker":"MYGN","date":"2015-08-26","pret":0.02219,"close":34.33}
{"ticker":"MYGN","date":"2015-08-27","pret":0.02055,"close":35.46}
{"ticker":"MYGN","date":"2015-08-28","pret":0.02411,"close":36.43}
{"ticker":"MYGN","date":"2015-08-31","pret":0.0299,"close":37.56}
{"ticker":"MYGN","date":"2015-09-01","pret":0.01367,"close":36.65}
{"ticker":"MYGN","date":"2015-09-02","pret":0.01562,"close":38.82}
{"ticker":"MYGN","date":"2015-09-03","pret":0.03597,"close":38}
{"ticker":"MYGN","date":"2015-09-04","pret":-0.03276,"close":38.36}
{"ticker":"MYGN","date":"2015-09-08","pret":0.04073,"close":38.77}
{"ticker":"MYGN","date":"2015-09-09","pret":0.00383,"close":38.51}
{"ticker":"MYGN","date":"2015-09-10","pret":-0.01826,"close":38.39}
{"ticker":"MYGN","date":"2015-09-11","pret":-0.01701,"close":38.46}
{"ticker":"MYGN","date":"2015-09-14","pret":0.01494,"close":39.27}
{"ticker":"MYGN","date":"2015-09-15","pret":0.0277,"close":40.75}
{"ticker":"MYGN","date":"2015-09-16","pret":0.04235,"close":41.3}
{"ticker":"MYGN","date":"2015-09-17","pret":-0.0017,"close":41.39}
{"ticker":"MYGN","date":"2015-09-18","pret":-0.01222,"close":39.76}
{"ticker":"MYGN","date":"2015-09-21","pret":-0.00716,"close":39.99}
{"ticker":"MYGN","date":"2015-09-22","pret":-0.02381,"close":39.46}
{"ticker":"MYGN","date":"2015-09-23","pret":-0.00127,"close":39.93}
{"ticker":"MYGN","date":"2015-09-24","pret":0.0091,"close":39.6}
{"ticker":"MYGN","date":"2015-09-25","pret":0.00852,"close":38.48}
{"ticker":"MYGN","date":"2015-09-28","pret":-0.05461,"close":37.14}
{"ticker":"MYGN","date":"2015-09-29","pret":-0.01942,"close":36.84}
{"ticker":"MYGN","date":"2015-09-30","pret":0.00723,"close":37.48}
{"ticker":"MYGN","date":"2015-10-01","pret":0.0032,"close":37.49}
{"ticker":"MYGN","date":"2015-10-02","pret":-0.01879,"close":37.77}
{"ticker":"MYGN","date":"2015-10-05","pret":0.04218,"close":38.51}
{"ticker":"MYGN","date":"2015-10-06","pret":0.00699,"close":39.09}
{"ticker":"MYGN","date":"2015-10-07","pret":0.0151,"close":40.24}
{"ticker":"MYGN","date":"2015-10-08","pret":0.02261,"close":39.38}
{"ticker":"MYGN","date":"2015-10-09","pret":-0.01275,"close":39.19}
{"ticker":"MYGN","date":"2015-10-12","pret":-0.01317,"close":38.75}
{"ticker":"MYGN","date":"2015-10-13","pret":-0.01619,"close":37.82}
{"ticker":"MYGN","date":"2015-10-14","pret":-0.01672,"close":38.35}
{"ticker":"MYGN","date":"2015-10-15","pret":0.0097,"close":39.11}
{"ticker":"MYGN","date":"2015-10-16","pret":0.02601,"close":39.31}
{"ticker":"MYGN","date":"2015-10-19","pret":-0.00076,"close":40.09}
{"ticker":"MYGN","date":"2015-10-20","pret":0.0199,"close":41}
{"ticker":"MYGN","date":"2015-10-21","pret":0.029,"close":40.71}
{"ticker":"MYGN","date":"2015-10-22","pret":-0.00876,"close":41.44}
{"ticker":"MYGN","date":"2015-10-23","pret":0.02271,"close":41.51}
{"ticker":"MYGN","date":"2015-10-26","pret":-0.01323,"close":41.68}
{"ticker":"MYGN","date":"2015-10-27","pret":0.00435,"close":41.78}
{"ticker":"MYGN","date":"2015-10-28","pret":0.01103,"close":42.94}
{"ticker":"MYGN","date":"2015-10-29","pret":0.02565,"close":41.15}
{"ticker":"MYGN","date":"2015-10-30","pret":-0.03909,"close":40.37}
{"ticker":"MYGN","date":"2015-11-02","pret":-0.02174,"close":41.87}
{"ticker":"MYGN","date":"2015-11-03","pret":0.02487,"close":42.32}
{"ticker":"MYGN","date":"2015-11-04","pret":0.05117,"close":46.16}
{"ticker":"MYGN","date":"2015-11-05","pret":0.03153,"close":44.5}
{"ticker":"MYGN","date":"2015-11-06","pret":-0.01407,"close":44.08}
{"ticker":"MYGN","date":"2015-11-09","pret":-0.01564,"close":44.12}
{"ticker":"MYGN","date":"2015-11-10","pret":0.00887,"close":44.29}
{"ticker":"MYGN","date":"2015-11-11","pret":0.00654,"close":43.96}
{"ticker":"MYGN","date":"2015-11-12","pret":-0.0145,"close":42.87}
{"ticker":"MYGN","date":"2015-11-13","pret":-0.02683,"close":42.63}
{"ticker":"MYGN","date":"2015-11-16","pret":-0.00966,"close":42.42}
{"ticker":"MYGN","date":"2015-11-17","pret":0.00895,"close":43.32}
{"ticker":"MYGN","date":"2015-11-18","pret":0.01721,"close":44.94}
{"ticker":"MYGN","date":"2015-11-19","pret":0.03689,"close":44.19}
{"ticker":"MYGN","date":"2015-11-20","pret":-0.01072,"close":44.12}
{"ticker":"MYGN","date":"2015-11-23","pret":-0.00563,"close":44.13}
{"ticker":"MYGN","date":"2015-11-24","pret":-0.01067,"close":44.1}
{"ticker":"MYGN","date":"2015-11-25","pret":0.00319,"close":43.82}
{"ticker":"MYGN","date":"2015-11-26"}
{"ticker":"MYGN","date":"2015-11-27","pret":-0.00251,"close":44.09}
{"ticker":"MYGN","date":"2015-11-30","pret":0.01134,"close":43.5}
{"ticker":"MYGN","date":"2015-12-01","pret":-0.02582,"close":43.11}
{"ticker":"MYGN","date":"2015-12-02","pret":-0.00116,"close":43.52}
{"ticker":"MYGN","date":"2015-12-03","pret":0.01358,"close":42.47}
{"ticker":"MYGN","date":"2015-12-04","pret":-0.02735,"close":43}
{"ticker":"MYGN","date":"2015-12-07","pret":0.00656,"close":42.76}
{"ticker":"MYGN","date":"2015-12-08","pret":0.01988,"close":44.05}
{"ticker":"MYGN","date":"2015-12-09","pret":0,"close":42.73}
{"ticker":"MYGN","date":"2015-12-10","pret":-0.02526,"close":42.57}
{"ticker":"MYGN","date":"2015-12-11","pret":-0.02881,"close":42.15}
{"ticker":"MYGN","date":"2015-12-14","pret":0.01463,"close":42.65}
{"ticker":"MYGN","date":"2015-12-15","pret":0.02515,"close":43.52}
{"ticker":"MYGN","date":"2015-12-16","pret":0.01658,"close":43.84}
{"ticker":"MYGN","date":"2015-12-17"}
{"ticker":"MYGN","date":"2015-12-18","pret":-0.00664,"close":42.99}
{"ticker":"MYGN","date":"2015-12-21","pret":-0.00415,"close":43.3}
{"ticker":"MYGN","date":"2015-12-22","pret":0.0046,"close":43.32}
{"ticker":"MYGN","date":"2015-12-23","pret":0.00023,"close":43.24}
{"ticker":"MYGN","date":"2015-12-24","pret":-0.00553,"close":43.08}
{"ticker":"MYGN","date":"2015-12-28","pret":-0.00905,"close":43.4}
{"ticker":"MYGN","date":"2015-12-29","pret":0.01687,"close":44.16}
{"ticker":"MYGN","date":"2015-12-30","pret":0.00822,"close":43.9}
{"ticker":"MYGN","date":"2015-12-31","pret":-0.00616,"close":43.16}
{"ticker":"MYGN","date":"2016-01-04","pret":-0.02994,"close":42.83}
{"ticker":"MYGN","date":"2016-01-05","pret":0.01288,"close":42.78}
{"ticker":"MYL","date":"2015-01-02","pret":-0.00547,"close":56.35}
{"ticker":"MYL","date":"2015-01-05","pret":-0.00746,"close":55.72}
{"ticker":"MYL","date":"2015-01-06","pret":0.0016,"close":54.18}
{"ticker":"MYL","date":"2015-01-07","pret":-0.02686,"close":56.11}
{"ticker":"MYL","date":"2015-01-08","pret":0.03519,"close":56.65}
{"ticker":"MYL","date":"2015-01-09","pret":0,"close":55.84}
{"ticker":"MYL","date":"2015-01-12","pret":-0.01314,"close":55.27}
{"ticker":"MYL","date":"2015-01-13","pret":0.00125,"close":55.48}
{"ticker":"MYL","date":"2015-01-14","pret":-0.01149,"close":54.59}
{"ticker":"MYL","date":"2015-01-15","pret":-0.0067,"close":52.74}
{"ticker":"MYL","date":"2015-01-16","pret":-0.04367,"close":56}
{"ticker":"MYL","date":"2015-01-20","pret":0.06168,"close":55.13}
{"ticker":"MYL","date":"2015-01-21","pret":-0.01747,"close":54.59}
{"ticker":"MYL","date":"2015-01-22","pret":-0.00164,"close":54.44}
{"ticker":"MYL","date":"2015-01-23","pret":-0.01061,"close":54.21}
{"ticker":"MYL","date":"2015-01-26","pret":-0.00627,"close":56.8}
{"ticker":"MYL","date":"2015-01-27","pret":0.04718,"close":56.3}
{"ticker":"MYL","date":"2015-01-28","pret":-0.00407,"close":55.24}
{"ticker":"MYL","date":"2015-01-29","pret":-0.02151,"close":54.88}
{"ticker":"MYL","date":"2015-01-30","pret":-0.01736,"close":53.15}
{"ticker":"MYL","date":"2015-02-02","pret":-0.01299,"close":53.19}
{"ticker":"MYL","date":"2015-02-03","pret":-0.01373,"close":54.59}
{"ticker":"MYL","date":"2015-02-04","pret":0.02228,"close":53.22}
{"ticker":"MYL","date":"2015-02-05","pret":-0.01061,"close":54.3}
{"ticker":"MYL","date":"2015-02-06","pret":0.01468,"close":53.89}
{"ticker":"MYL","date":"2015-02-09","pret":-0.00796,"close":53}
{"ticker":"MYL","date":"2015-02-10","pret":-0.00877,"close":53.97}
{"ticker":"MYL","date":"2015-02-11","pret":0.01193,"close":53.76}
{"ticker":"MYL","date":"2015-02-12","pret":0.0037,"close":54.51}
{"ticker":"MYL","date":"2015-02-13","pret":0.00736,"close":55.85}
{"ticker":"MYL","date":"2015-02-17","pret":0.01021,"close":56.53}
{"ticker":"MYL","date":"2015-02-18","pret":0.0272,"close":56.55}
{"ticker":"MYL","date":"2015-02-19","pret":-0.00496,"close":57.22}
{"ticker":"MYL","date":"2015-02-20","pret":0.01601,"close":57.87}
{"ticker":"MYL","date":"2015-02-23","pret":0.01249,"close":57.65}
{"ticker":"MYL","date":"2015-02-24","pret":-0.00449,"close":57.22}
{"ticker":"MYL","date":"2015-02-25","pret":-0.01097,"close":56.5}
{"ticker":"MYL","date":"2015-02-26","pret":-0.01074,"close":57.24}
{"ticker":"MYL","date":"2015-02-27","pret":0.02482,"close":57.32}
{"ticker":"MYL","date":"2015-03-02"}
{"ticker":"MYL","date":"2015-03-03"}
{"ticker":"MYL","date":"2015-03-04"}
{"ticker":"MYL","date":"2015-03-05"}
{"ticker":"MYL","date":"2015-03-06"}
{"ticker":"MYL","date":"2015-03-09"}
{"ticker":"MYL","date":"2015-03-10"}
{"ticker":"MYL","date":"2015-03-11"}
{"ticker":"MYL","date":"2015-03-12"}
{"ticker":"MYL","date":"2015-03-13"}
{"ticker":"MYL","date":"2015-03-16"}
{"ticker":"MYL","date":"2015-03-17"}
{"ticker":"MYL","date":"2015-03-18"}
{"ticker":"MYL","date":"2015-03-19"}
{"ticker":"MYL","date":"2015-03-20"}
{"ticker":"MYL","date":"2015-03-23"}
{"ticker":"MYL","date":"2015-03-24"}
{"ticker":"MYL","date":"2015-03-25"}
{"ticker":"MYL","date":"2015-03-26"}
{"ticker":"MYL","date":"2015-03-27"}
{"ticker":"MYL","date":"2015-03-30"}
{"ticker":"MYL","date":"2015-03-31"}
{"ticker":"MYL","date":"2015-04-01"}
{"ticker":"MYL","date":"2015-04-02"}
{"ticker":"MYL","date":"2015-04-06"}
{"ticker":"MYL","date":"2015-04-07"}
{"ticker":"MYL","date":"2015-04-08"}
{"ticker":"MYL","date":"2015-04-09"}
{"ticker":"MYL","date":"2015-04-10"}
{"ticker":"MYL","date":"2015-04-13"}
{"ticker":"MYL","date":"2015-04-14"}
{"ticker":"MYL","date":"2015-04-15"}
{"ticker":"MYL","date":"2015-04-16"}
{"ticker":"MYL","date":"2015-04-17"}
{"ticker":"MYL","date":"2015-04-20"}
{"ticker":"MYL","date":"2015-04-21"}
{"ticker":"MYL","date":"2015-04-22"}
{"ticker":"MYL","date":"2015-04-23"}
{"ticker":"MYL","date":"2015-04-24"}
{"ticker":"MYL","date":"2015-04-27"}
{"ticker":"MYL","date":"2015-04-28"}
{"ticker":"MYL","date":"2015-04-29"}
{"ticker":"MYL","date":"2015-04-30"}
{"ticker":"MYL","date":"2015-05-01"}
{"ticker":"MYL","date":"2015-05-04"}
{"ticker":"MYL","date":"2015-05-05"}
{"ticker":"MYL","date":"2015-05-06"}
{"ticker":"MYL","date":"2015-05-07"}
{"ticker":"MYL","date":"2015-05-08"}
{"ticker":"MYL","date":"2015-05-11"}
{"ticker":"MYL","date":"2015-05-12"}
{"ticker":"MYL","date":"2015-05-13"}
{"ticker":"MYL","date":"2015-05-14"}
{"ticker":"MYL","date":"2015-05-15"}
{"ticker":"MYL","date":"2015-05-18"}
{"ticker":"MYL","date":"2015-05-19"}
{"ticker":"MYL","date":"2015-05-20"}
{"ticker":"MYL","date":"2015-05-21"}
{"ticker":"MYL","date":"2015-05-22"}
{"ticker":"MYL","date":"2015-05-26"}
{"ticker":"MYL","date":"2015-05-27"}
{"ticker":"MYL","date":"2015-05-28"}
{"ticker":"MYL","date":"2015-05-29"}
{"ticker":"MYL","date":"2015-06-01"}
{"ticker":"MYL","date":"2015-06-02"}
{"ticker":"MYL","date":"2015-06-03"}
{"ticker":"MYL","date":"2015-06-04"}
{"ticker":"MYL","date":"2015-06-05"}
{"ticker":"MYL","date":"2015-06-08"}
{"ticker":"MYL","date":"2015-06-09"}
{"ticker":"MYL","date":"2015-06-10"}
{"ticker":"MYL","date":"2015-06-11"}
{"ticker":"MYL","date":"2015-06-12"}
{"ticker":"MYL","date":"2015-06-15"}
{"ticker":"MYL","date":"2015-06-16"}
{"ticker":"MYL","date":"2015-06-17"}
{"ticker":"MYL","date":"2015-06-18"}
{"ticker":"MYL","date":"2015-06-19"}
{"ticker":"MYL","date":"2015-06-22"}
{"ticker":"MYL","date":"2015-06-23"}
{"ticker":"MYL","date":"2015-06-24"}
{"ticker":"MYL","date":"2015-06-25"}
{"ticker":"MYL","date":"2015-06-26"}
{"ticker":"MYL","date":"2015-06-29"}
{"ticker":"MYL","date":"2015-06-30"}
{"ticker":"MYL","date":"2015-07-01"}
{"ticker":"MYL","date":"2015-07-02"}
{"ticker":"MYL","date":"2015-07-06"}
{"ticker":"MYL","date":"2015-07-07"}
{"ticker":"MYL","date":"2015-07-08"}
{"ticker":"MYL","date":"2015-07-09"}
{"ticker":"MYL","date":"2015-07-10"}
{"ticker":"MYL","date":"2015-07-13"}
{"ticker":"MYL","date":"2015-07-14"}
{"ticker":"MYL","date":"2015-07-15"}
{"ticker":"MYL","date":"2015-07-16"}
{"ticker":"MYL","date":"2015-07-17"}
{"ticker":"MYL","date":"2015-07-20"}
{"ticker":"MYL","date":"2015-07-21"}
{"ticker":"MYL","date":"2015-07-22"}
{"ticker":"MYL","date":"2015-07-23"}
{"ticker":"MYL","date":"2015-07-24"}
{"ticker":"MYL","date":"2015-07-27"}
{"ticker":"MYL","date":"2015-07-28"}
{"ticker":"MYL","date":"2015-07-29"}
{"ticker":"MYL","date":"2015-07-30"}
{"ticker":"MYL","date":"2015-07-31"}
{"ticker":"MYL","date":"2015-08-03"}
{"ticker":"MYL","date":"2015-08-04"}
{"ticker":"MYL","date":"2015-08-05"}
{"ticker":"MYL","date":"2015-08-06"}
{"ticker":"MYL","date":"2015-08-07"}
{"ticker":"MYL","date":"2015-08-10"}
{"ticker":"MYL","date":"2015-08-11"}
{"ticker":"MYL","date":"2015-08-12"}
{"ticker":"MYL","date":"2015-08-13"}
{"ticker":"MYL","date":"2015-08-14"}
{"ticker":"MYL","date":"2015-08-17"}
{"ticker":"MYL","date":"2015-08-18"}
{"ticker":"MYL","date":"2015-08-19"}
{"ticker":"MYL","date":"2015-08-20"}
{"ticker":"MYL","date":"2015-08-21"}
{"ticker":"MYL","date":"2015-08-24"}
{"ticker":"MYL","date":"2015-08-25"}
{"ticker":"MYL","date":"2015-08-26"}
{"ticker":"MYL","date":"2015-08-27"}
{"ticker":"MYL","date":"2015-08-28"}
{"ticker":"MYL","date":"2015-08-31"}
{"ticker":"MYL","date":"2015-09-01"}
{"ticker":"MYL","date":"2015-09-02"}
{"ticker":"MYL","date":"2015-09-03"}
{"ticker":"MYL","date":"2015-09-04"}
{"ticker":"MYL","date":"2015-09-08"}
{"ticker":"MYL","date":"2015-09-09"}
{"ticker":"MYL","date":"2015-09-10"}
{"ticker":"MYL","date":"2015-09-11"}
{"ticker":"MYL","date":"2015-09-14"}
{"ticker":"MYL","date":"2015-09-15"}
{"ticker":"MYL","date":"2015-09-16"}
{"ticker":"MYL","date":"2015-09-17"}
{"ticker":"MYL","date":"2015-09-18"}
{"ticker":"MYL","date":"2015-09-21"}
{"ticker":"MYL","date":"2015-09-22"}
{"ticker":"MYL","date":"2015-09-23"}
{"ticker":"MYL","date":"2015-09-24"}
{"ticker":"MYL","date":"2015-09-25"}
{"ticker":"MYL","date":"2015-09-28"}
{"ticker":"MYL","date":"2015-09-29"}
{"ticker":"MYL","date":"2015-09-30"}
{"ticker":"MYL","date":"2015-10-01"}
{"ticker":"MYL","date":"2015-10-02"}
{"ticker":"MYL","date":"2015-10-05"}
{"ticker":"MYL","date":"2015-10-06"}
{"ticker":"MYL","date":"2015-10-07"}
{"ticker":"MYL","date":"2015-10-08"}
{"ticker":"MYL","date":"2015-10-09"}
{"ticker":"MYL","date":"2015-10-12"}
{"ticker":"MYL","date":"2015-10-13"}
{"ticker":"MYL","date":"2015-10-14"}
{"ticker":"MYL","date":"2015-10-15"}
{"ticker":"MYL","date":"2015-10-16"}
{"ticker":"MYL","date":"2015-10-19"}
{"ticker":"MYL","date":"2015-10-20"}
{"ticker":"MYL","date":"2015-10-21"}
{"ticker":"MYL","date":"2015-10-22"}
{"ticker":"MYL","date":"2015-10-23"}
{"ticker":"MYL","date":"2015-10-26"}
{"ticker":"MYL","date":"2015-10-27"}
{"ticker":"MYL","date":"2015-10-28"}
{"ticker":"MYL","date":"2015-10-29"}
{"ticker":"MYL","date":"2015-10-30"}
{"ticker":"MYL","date":"2015-11-02"}
{"ticker":"MYL","date":"2015-11-03"}
{"ticker":"MYL","date":"2015-11-04"}
{"ticker":"MYL","date":"2015-11-05"}
{"ticker":"MYL","date":"2015-11-06"}
{"ticker":"MYL","date":"2015-11-09"}
{"ticker":"MYL","date":"2015-11-10"}
{"ticker":"MYL","date":"2015-11-11"}
{"ticker":"MYL","date":"2015-11-12"}
{"ticker":"MYL","date":"2015-11-13"}
{"ticker":"MYL","date":"2015-11-16"}
{"ticker":"MYL","date":"2015-11-17"}
{"ticker":"MYL","date":"2015-11-18"}
{"ticker":"MYL","date":"2015-11-19"}
{"ticker":"MYL","date":"2015-11-20"}
{"ticker":"MYL","date":"2015-11-23"}
{"ticker":"MYL","date":"2015-11-24"}
{"ticker":"MYL","date":"2015-11-25"}
{"ticker":"MYL","date":"2015-11-26"}
{"ticker":"MYL","date":"2015-11-27"}
{"ticker":"MYL","date":"2015-11-30"}
{"ticker":"MYL","date":"2015-12-01"}
{"ticker":"MYL","date":"2015-12-02"}
{"ticker":"MYL","date":"2015-12-03"}
{"ticker":"MYL","date":"2015-12-04"}
{"ticker":"MYL","date":"2015-12-07"}
{"ticker":"MYL","date":"2015-12-08"}
{"ticker":"MYL","date":"2015-12-09"}
{"ticker":"MYL","date":"2015-12-10"}
{"ticker":"MYL","date":"2015-12-11"}
{"ticker":"MYL","date":"2015-12-14"}
{"ticker":"MYL","date":"2015-12-15"}
{"ticker":"MYL","date":"2015-12-16"}
{"ticker":"MYL","date":"2015-12-17"}
{"ticker":"MYL","date":"2015-12-18"}
{"ticker":"MYL","date":"2015-12-21"}
{"ticker":"MYL","date":"2015-12-22"}
{"ticker":"MYL","date":"2015-12-23"}
{"ticker":"MYL","date":"2015-12-24"}
{"ticker":"MYL","date":"2015-12-28"}
{"ticker":"MYL","date":"2015-12-29"}
{"ticker":"MYL","date":"2015-12-30"}
{"ticker":"MYL","date":"2015-12-31"}
{"ticker":"MYL","date":"2016-01-04"}
{"ticker":"MYL","date":"2016-01-05"}
{"ticker":"MYRG","date":"2015-01-02","pret":-0.00798,"close":26.73}
{"ticker":"MYRG","date":"2015-01-05","pret":-0.03409,"close":26.31}
{"ticker":"MYRG","date":"2015-01-06","pret":-0.00833,"close":25.79}
{"ticker":"MYRG","date":"2015-01-07","pret":-0.01185,"close":26.02}
{"ticker":"MYRG","date":"2015-01-08","pret":0.00843,"close":26.38}
{"ticker":"MYRG","date":"2015-01-09","pret":0.00836,"close":25.68}
{"ticker":"MYRG","date":"2015-01-12","pret":-0.03229,"close":25.38}
{"ticker":"MYRG","date":"2015-01-13","pret":-0.00352,"close":25.15}
{"ticker":"MYRG","date":"2015-01-14","pret":-0.0222,"close":25.11}
{"ticker":"MYRG","date":"2015-01-15","pret":0.01037,"close":24.68}
{"ticker":"MYRG","date":"2015-01-16","pret":-0.02612,"close":25.56}
{"ticker":"MYRG","date":"2015-01-20","pret":0.03834,"close":25.15}
{"ticker":"MYRG","date":"2015-01-21","pret":-0.00787,"close":25.36}
{"ticker":"MYRG","date":"2015-01-22","pret":0.011,"close":25.7}
{"ticker":"MYRG","date":"2015-01-23","pret":0.00117,"close":25.69}
{"ticker":"MYRG","date":"2015-01-26","pret":0.00506,"close":25.52}
{"ticker":"MYRG","date":"2015-01-27","pret":-0.02317,"close":25.6}
{"ticker":"MYRG","date":"2015-01-28","pret":0.01928,"close":25.29}
{"ticker":"MYRG","date":"2015-01-29","pret":-0.009,"close":25.63}
{"ticker":"MYRG","date":"2015-01-30","pret":-0.00157,"close":25.03}
{"ticker":"MYRG","date":"2015-02-02","pret":-0.01468,"close":25.79}
{"ticker":"MYRG","date":"2015-02-03","pret":0.03457,"close":26.52}
{"ticker":"MYRG","date":"2015-02-04","pret":0.01571,"close":26.05}
{"ticker":"MYRG","date":"2015-02-05","pret":-0.00648,"close":26.67}
{"ticker":"MYRG","date":"2015-02-06","pret":0.02307,"close":26.69}
{"ticker":"MYRG","date":"2015-02-09","pret":-0.00225,"close":26.39}
{"ticker":"MYRG","date":"2015-02-10","pret":-0.00526,"close":26.19}
{"ticker":"MYRG","date":"2015-02-11","pret":-0.0194,"close":26.04}
{"ticker":"MYRG","date":"2015-02-12","pret":0.01032,"close":26.38}
{"ticker":"MYRG","date":"2015-02-13","pret":0.0019,"close":26.52}
{"ticker":"MYRG","date":"2015-02-17","pret":0.01169,"close":26.45}
{"ticker":"MYRG","date":"2015-02-18","pret":-0.00942,"close":26.5}
{"ticker":"MYRG","date":"2015-02-19","pret":0.00302,"close":26.51}
{"ticker":"MYRG","date":"2015-02-20","pret":-0.0053,"close":26.24}
{"ticker":"MYRG","date":"2015-02-23","pret":-0.00266,"close":26.53}
{"ticker":"MYRG","date":"2015-02-24","pret":0.01247,"close":26.74}
{"ticker":"MYRG","date":"2015-02-25","pret":0.00674,"close":26.91}
{"ticker":"MYRG","date":"2015-02-26","pret":0.00372,"close":27.03}
{"ticker":"MYRG","date":"2015-02-27","pret":0.00593,"close":27.64}
{"ticker":"MYRG","date":"2015-03-02","pret":0.02302,"close":27.83}
{"ticker":"MYRG","date":"2015-03-03","pret":0.00576,"close":27.55}
{"ticker":"MYRG","date":"2015-03-04","pret":-0.01629,"close":27.06}
{"ticker":"MYRG","date":"2015-03-05","pret":-0.01323,"close":26.98}
{"ticker":"MYRG","date":"2015-03-06","pret":-0.0119,"close":26.47}
{"ticker":"MYRG","date":"2015-03-09","pret":-0.01053,"close":26.49}
{"ticker":"MYRG","date":"2015-03-10","pret":-0.01141,"close":26.01}
{"ticker":"MYRG","date":"2015-03-11","pret":-0.00537,"close":26.63}
{"ticker":"MYRG","date":"2015-03-12","pret":0.09181,"close":29.1}
{"ticker":"MYRG","date":"2015-03-13","pret":0.02426,"close":29.29}
{"ticker":"MYRG","date":"2015-03-16","pret":-0.0124,"close":29.32}
{"ticker":"MYRG","date":"2015-03-17","pret":0.0045,"close":29.17}
{"ticker":"MYRG","date":"2015-03-18","pret":0.00103,"close":29.69}
{"ticker":"MYRG","date":"2015-03-19","pret":0.01642,"close":29.61}
{"ticker":"MYRG","date":"2015-03-20","pret":0.00575,"close":29.46}
{"ticker":"MYRG","date":"2015-03-23","pret":-0.00643,"close":30.42}
{"ticker":"MYRG","date":"2015-03-24","pret":0.03469,"close":30.16}
{"ticker":"MYRG","date":"2015-03-25","pret":-0.0046,"close":31.42}
{"ticker":"MYRG","date":"2015-03-26","pret":0.02697,"close":31.7}
{"ticker":"MYRG","date":"2015-03-27","pret":0.01622,"close":31.2}
{"ticker":"MYRG","date":"2015-03-30","pret":0.00126,"close":31.91}
{"ticker":"MYRG","date":"2015-03-31","pret":0.0022,"close":31.34}
{"ticker":"MYRG","date":"2015-04-01","pret":-0.02225,"close":31}
{"ticker":"MYRG","date":"2015-04-02","pret":-0.00742,"close":31.24}
{"ticker":"MYRG","date":"2015-04-06","pret":0.00517,"close":30.67}
{"ticker":"MYRG","date":"2015-04-07","pret":-0.01755,"close":30.75}
{"ticker":"MYRG","date":"2015-04-08","pret":0.00425,"close":30.95}
{"ticker":"MYRG","date":"2015-04-09","pret":0.00716,"close":30.43}
{"ticker":"MYRG","date":"2015-04-10","pret":-0.01272,"close":30.89}
{"ticker":"MYRG","date":"2015-04-13","pret":0.00459,"close":31.04}
{"ticker":"MYRG","date":"2015-04-14","pret":0.02676,"close":31.15}
{"ticker":"MYRG","date":"2015-04-15","pret":-0.00382,"close":31.71}
{"ticker":"MYRG","date":"2015-04-16","pret":0.00764,"close":30.94}
{"ticker":"MYRG","date":"2015-04-17","pret":-0.02829,"close":30.4}
{"ticker":"MYRG","date":"2015-04-20","pret":-0.00884,"close":29.7}
{"ticker":"MYRG","date":"2015-04-21","pret":-0.02633,"close":30.31}
{"ticker":"MYRG","date":"2015-04-22","pret":0.02797,"close":30.3}
{"ticker":"MYRG","date":"2015-04-23","pret":-0.00593,"close":30.19}
{"ticker":"MYRG","date":"2015-04-24","pret":-0.00099,"close":30.54}
{"ticker":"MYRG","date":"2015-04-27","pret":0.00987,"close":30.4}
{"ticker":"MYRG","date":"2015-04-28","pret":-0.0023,"close":30.93}
{"ticker":"MYRG","date":"2015-04-29","pret":0.00458,"close":30.49}
{"ticker":"MYRG","date":"2015-04-30","pret":-0.01282,"close":29.32}
{"ticker":"MYRG","date":"2015-05-01","pret":-0.02887,"close":29.71}
{"ticker":"MYRG","date":"2015-05-04","pret":0.00611,"close":29.55}
{"ticker":"MYRG","date":"2015-05-05","pret":0,"close":29.18}
{"ticker":"MYRG","date":"2015-05-06","pret":-0.01192,"close":29.49}
{"ticker":"MYRG","date":"2015-05-07","pret":-0.00309,"close":29.3}
{"ticker":"MYRG","date":"2015-05-08","pret":0.01365,"close":30.04}
{"ticker":"MYRG","date":"2015-05-11","pret":0.01681,"close":30.02}
{"ticker":"MYRG","date":"2015-05-12","pret":-0.00167,"close":29.47}
{"ticker":"MYRG","date":"2015-05-13","pret":-0.00939,"close":29.77}
{"ticker":"MYRG","date":"2015-05-14","pret":0.00605,"close":30.16}
{"ticker":"MYRG","date":"2015-05-15","pret":0.01033,"close":29.83}
{"ticker":"MYRG","date":"2015-05-18","pret":-0.01705,"close":29.98}
{"ticker":"MYRG","date":"2015-05-19","pret":0.00973,"close":29.68}
{"ticker":"MYRG","date":"2015-05-20","pret":-0.00771,"close":29.81}
{"ticker":"MYRG","date":"2015-05-21","pret":-0.00101,"close":29.87}
{"ticker":"MYRG","date":"2015-05-22","pret":0.00202,"close":29.4}
{"ticker":"MYRG","date":"2015-05-26","pret":-0.00844,"close":29.09}
{"ticker":"MYRG","date":"2015-05-27","pret":-0.01125,"close":29.7}
{"ticker":"MYRG","date":"2015-05-28","pret":0.01768,"close":29.71}
{"ticker":"MYRG","date":"2015-05-29","pret":-0.00101,"close":29.6}
{"ticker":"MYRG","date":"2015-06-01","pret":0.00773,"close":29.65}
{"ticker":"MYRG","date":"2015-06-02","pret":-0.01382,"close":29.92}
{"ticker":"MYRG","date":"2015-06-03","pret":0.01882,"close":30.9}
{"ticker":"MYRG","date":"2015-06-04","pret":0.01946,"close":30.5}
{"ticker":"MYRG","date":"2015-06-05","pret":-0.00557,"close":30.48}
{"ticker":"MYRG","date":"2015-06-08","pret":-0.00329,"close":29.93}
{"ticker":"MYRG","date":"2015-06-09","pret":-0.01527,"close":29.77}
{"ticker":"MYRG","date":"2015-06-10","pret":0.00234,"close":30.38}
{"ticker":"MYRG","date":"2015-06-11","pret":0.01162,"close":30.48}
{"ticker":"MYRG","date":"2015-06-12","pret":0.00329,"close":30.14}
{"ticker":"MYRG","date":"2015-06-15","pret":-0.01959,"close":29.41}
{"ticker":"MYRG","date":"2015-06-16","pret":-0.01828,"close":29.31}
{"ticker":"MYRG","date":"2015-06-17","pret":0.00545,"close":28.97}
{"ticker":"MYRG","date":"2015-06-18","pret":-0.01782,"close":29.34}
{"ticker":"MYRG","date":"2015-06-19","pret":0.01646,"close":29.3}
{"ticker":"MYRG","date":"2015-06-22","pret":-0.00068,"close":29.39}
{"ticker":"MYRG","date":"2015-06-23","pret":-0.00409,"close":29.34}
{"ticker":"MYRG","date":"2015-06-24","pret":0.00137,"close":29.29}
{"ticker":"MYRG","date":"2015-06-25","pret":0.00102,"close":29.24}
{"ticker":"MYRG","date":"2015-06-26","pret":-0.00307,"close":29.23}
{"ticker":"MYRG","date":"2015-06-29","pret":0.04938,"close":30.96}
{"ticker":"MYRG","date":"2015-06-30","pret":0.01454,"close":30.96}
{"ticker":"MYRG","date":"2015-07-01","pret":-0.00096,"close":31.52}
{"ticker":"MYRG","date":"2015-07-02","pret":0.00927,"close":30.61}
{"ticker":"MYRG","date":"2015-07-06","pret":-0.03628,"close":30.65}
{"ticker":"MYRG","date":"2015-07-07","pret":0.00789,"close":30.57}
{"ticker":"MYRG","date":"2015-07-08","pret":-0.01252,"close":30.32}
{"ticker":"MYRG","date":"2015-07-09","pret":0.01774,"close":30.38}
{"ticker":"MYRG","date":"2015-07-10","pret":0.00455,"close":30.83}
{"ticker":"MYRG","date":"2015-07-13","pret":-0.00097,"close":31.06}
{"ticker":"MYRG","date":"2015-07-14","pret":0.00486,"close":31.4}
{"ticker":"MYRG","date":"2015-07-15","pret":0.01887,"close":30.86}
{"ticker":"MYRG","date":"2015-07-16","pret":-0.02049,"close":30.89}
{"ticker":"MYRG","date":"2015-07-17","pret":0.00097,"close":31.11}
{"ticker":"MYRG","date":"2015-07-20","pret":0.00516,"close":31.2}
{"ticker":"MYRG","date":"2015-07-21","pret":-0.00225,"close":31.37}
{"ticker":"MYRG","date":"2015-07-22","pret":0.00354,"close":31.22}
{"ticker":"MYRG","date":"2015-07-23","pret":0.00704,"close":30.25}
{"ticker":"MYRG","date":"2015-07-24","pret":-0.04366,"close":29.01}
{"ticker":"MYRG","date":"2015-07-27","pret":-0.0453,"close":29.04}
{"ticker":"MYRG","date":"2015-07-28","pret":0.01315,"close":29.4}
{"ticker":"MYRG","date":"2015-07-29","pret":0.00583,"close":29.56}
{"ticker":"MYRG","date":"2015-07-30","pret":0.00749,"close":29.57}
{"ticker":"MYRG","date":"2015-07-31","pret":0.00373,"close":30.04}
{"ticker":"MYRG","date":"2015-08-03","pret":0.01676,"close":30.34}
{"ticker":"MYRG","date":"2015-08-04","pret":0.00696,"close":30.36}
{"ticker":"MYRG","date":"2015-08-05","pret":0.00165,"close":28.95}
{"ticker":"MYRG","date":"2015-08-06","pret":-0.00396,"close":29.8}
{"ticker":"MYRG","date":"2015-08-07","pret":-0.01165,"close":29.27}
{"ticker":"MYRG","date":"2015-08-10","pret":-0.01518,"close":29.21}
{"ticker":"MYRG","date":"2015-08-11","pret":-0.01783,"close":29.06}
{"ticker":"MYRG","date":"2015-08-12","pret":-0.00625,"close":29.24}
{"ticker":"MYRG","date":"2015-08-13","pret":0.01692,"close":29.4}
{"ticker":"MYRG","date":"2015-08-14","pret":0.00274,"close":29.54}
{"ticker":"MYRG","date":"2015-08-17","pret":0.00816,"close":29.49}
{"ticker":"MYRG","date":"2015-08-18","pret":-0.00136,"close":29.19}
{"ticker":"MYRG","date":"2015-08-19","pret":-0.01194,"close":29.15}
{"ticker":"MYRG","date":"2015-08-20","pret":-0.00551,"close":28.85}
{"ticker":"MYRG","date":"2015-08-21","pret":-0.02057,"close":28.57}
{"ticker":"MYRG","date":"2015-08-24","pret":-0.03331,"close":27.2}
{"ticker":"MYRG","date":"2015-08-25","pret":0.01625,"close":26.84}
{"ticker":"MYRG","date":"2015-08-26","pret":-0.021,"close":27.49}
{"ticker":"MYRG","date":"2015-08-27","pret":0.01056,"close":27.6}
{"ticker":"MYRG","date":"2015-08-28","pret":-0.00363,"close":28.25}
{"ticker":"MYRG","date":"2015-08-31","pret":0.02405,"close":28.69}
{"ticker":"MYRG","date":"2015-09-01","pret":0.00036,"close":28.15}
{"ticker":"MYRG","date":"2015-09-02","pret":0.00742,"close":27.72}
{"ticker":"MYRG","date":"2015-09-03","pret":-0.01062,"close":28.26}
{"ticker":"MYRG","date":"2015-09-04","pret":-0.00678,"close":27.84}
{"ticker":"MYRG","date":"2015-09-08","pret":0.00998,"close":27.9}
{"ticker":"MYRG","date":"2015-09-09","pret":-0.00462,"close":27.61}
{"ticker":"MYRG","date":"2015-09-10","pret":-0.01797,"close":27.49}
{"ticker":"MYRG","date":"2015-09-11","pret":-0.01168,"close":27.17}
{"ticker":"MYRG","date":"2015-09-14","pret":-0.00294,"close":27.01}
{"ticker":"MYRG","date":"2015-09-15","pret":-0.00739,"close":26.85}
{"ticker":"MYRG","date":"2015-09-16","pret":-0.00409,"close":27.14}
{"ticker":"MYRG","date":"2015-09-17","pret":0.00668,"close":27.35}
{"ticker":"MYRG","date":"2015-09-18","pret":-0.00185,"close":26.6}
{"ticker":"MYRG","date":"2015-09-21","pret":-0.01155,"close":26.57}
{"ticker":"MYRG","date":"2015-09-22","pret":-0.01625,"close":26.01}
{"ticker":"MYRG","date":"2015-09-23","pret":-0.00957,"close":26.02}
{"ticker":"MYRG","date":"2015-09-24","pret":-0.00772,"close":25.91}
{"ticker":"MYRG","date":"2015-09-25","pret":0.01079,"close":25.77}
{"ticker":"MYRG","date":"2015-09-28","pret":-0.02171,"close":25.95}
{"ticker":"MYRG","date":"2015-09-29","pret":0.02017,"close":26.04}
{"ticker":"MYRG","date":"2015-09-30","pret":0.00536,"close":26.2}
{"ticker":"MYRG","date":"2015-10-01","pret":0.00381,"close":25.72}
{"ticker":"MYRG","date":"2015-10-02","pret":-0.05354,"close":24.28}
{"ticker":"MYRG","date":"2015-10-05","pret":-0.02233,"close":25.36}
{"ticker":"MYRG","date":"2015-10-06","pret":0.04062,"close":25.51}
{"ticker":"MYRG","date":"2015-10-07","pret":0.00824,"close":25.73}
{"ticker":"MYRG","date":"2015-10-08","pret":0.00701,"close":26.67}
{"ticker":"MYRG","date":"2015-10-09","pret":0.03995,"close":27.15}
{"ticker":"MYRG","date":"2015-10-12","pret":0.01113,"close":27.25}
{"ticker":"MYRG","date":"2015-10-13","pret":0.00184,"close":27.06}
{"ticker":"MYRG","date":"2015-10-14","pret":-0.00665,"close":26.57}
{"ticker":"MYRG","date":"2015-10-15","pret":-0.01043,"close":27.42}
{"ticker":"MYRG","date":"2015-10-16","pret":0.02149,"close":23.04}
{"ticker":"MYRG","date":"2015-10-19","pret":-0.17939,"close":22.57}
{"ticker":"MYRG","date":"2015-10-20","pret":-0.0097,"close":21.94}
{"ticker":"MYRG","date":"2015-10-21","pret":-0.03104,"close":21.14}
{"ticker":"MYRG","date":"2015-10-22","pret":-0.02498,"close":21.87}
{"ticker":"MYRG","date":"2015-10-23","pret":0.02908,"close":21.94}
{"ticker":"MYRG","date":"2015-10-26","pret":-0.01929,"close":22.01}
{"ticker":"MYRG","date":"2015-10-27","pret":0.0129,"close":21.38}
{"ticker":"MYRG","date":"2015-10-28","pret":-0.0241,"close":21.97}
{"ticker":"MYRG","date":"2015-10-29","pret":0.02501,"close":22.24}
{"ticker":"MYRG","date":"2015-10-30","pret":0.01948,"close":22.5}
{"ticker":"MYRG","date":"2015-11-02","pret":0.01293,"close":23.11}
{"ticker":"MYRG","date":"2015-11-03","pret":0.01843,"close":22.89}
{"ticker":"MYRG","date":"2015-11-04","pret":-0.00261,"close":22.6}
{"ticker":"MYRG","date":"2015-11-05","pret":-0.02338,"close":20.25}
{"ticker":"MYRG","date":"2015-11-06","pret":-0.11578,"close":19.41}
{"ticker":"MYRG","date":"2015-11-09","pret":-0.03259,"close":19.42}
{"ticker":"MYRG","date":"2015-11-10","pret":-0.00104,"close":19.42}
{"ticker":"MYRG","date":"2015-11-11","pret":0.01236,"close":19.88}
{"ticker":"MYRG","date":"2015-11-12","pret":0.0051,"close":19.56}
{"ticker":"MYRG","date":"2015-11-13","pret":-0.01126,"close":19.62}
{"ticker":"MYRG","date":"2015-11-16","pret":0.0133,"close":19.89}
{"ticker":"MYRG","date":"2015-11-17","pret":0.00658,"close":19.5}
{"ticker":"MYRG","date":"2015-11-18","pret":-0.00913,"close":19.39}
{"ticker":"MYRG","date":"2015-11-19","pret":-0.01747,"close":19.69}
{"ticker":"MYRG","date":"2015-11-20","pret":0.0271,"close":19.47}
{"ticker":"MYRG","date":"2015-11-23","pret":-0.02452,"close":19.71}
{"ticker":"MYRG","date":"2015-11-24","pret":0.00413,"close":20.24}
{"ticker":"MYRG","date":"2015-11-25","pret":0.0453,"close":20.57}
{"ticker":"MYRG","date":"2015-11-26"}
{"ticker":"MYRG","date":"2015-11-27","pret":0.01466,"close":20.69}
{"ticker":"MYRG","date":"2015-11-30","pret":0.0058,"close":21.2}
{"ticker":"MYRG","date":"2015-12-01","pret":0.02146,"close":21.25}
{"ticker":"MYRG","date":"2015-12-02","pret":-0.00142,"close":21.14}
{"ticker":"MYRG","date":"2015-12-03","pret":0,"close":20.77}
{"ticker":"MYRG","date":"2015-12-04","pret":-0.01957,"close":20.71}
{"ticker":"MYRG","date":"2015-12-07","pret":-0.00241,"close":19.4}
{"ticker":"MYRG","date":"2015-12-08","pret":-0.07783,"close":18.88}
{"ticker":"MYRG","date":"2015-12-09","pret":-0.01156,"close":18.22}
{"ticker":"MYRG","date":"2015-12-10","pret":-0.03439,"close":19.69}
{"ticker":"MYRG","date":"2015-12-11","pret":0.07579,"close":19.76}
{"ticker":"MYRG","date":"2015-12-14","pret":-0.00101,"close":19.71}
{"ticker":"MYRG","date":"2015-12-15","pret":0.00203,"close":19.69}
{"ticker":"MYRG","date":"2015-12-16","pret":-0.00101,"close":20.01}
{"ticker":"MYRG","date":"2015-12-17"}
{"ticker":"MYRG","date":"2015-12-18","pret":0.01709,"close":20.28}
{"ticker":"MYRG","date":"2015-12-21","pret":0.01533,"close":20.19}
{"ticker":"MYRG","date":"2015-12-22","pret":-0.00591,"close":20.35}
{"ticker":"MYRG","date":"2015-12-23","pret":0.01324,"close":21.08}
{"ticker":"MYRG","date":"2015-12-24","pret":0.02786,"close":20.72}
{"ticker":"MYRG","date":"2015-12-28","pret":-0.02106,"close":20.64}
{"ticker":"MYRG","date":"2015-12-29","pret":0.00097,"close":21.18}
{"ticker":"MYRG","date":"2015-12-30","pret":0.0144,"close":20.85}
{"ticker":"MYRG","date":"2015-12-31","pret":-0.00525,"close":20.61}
{"ticker":"MYRG","date":"2016-01-04","pret":-0.02522,"close":20.36}
{"ticker":"MYRG","date":"2016-01-05","pret":-0.01136,"close":20.08}
{"ticker":"N","date":"2015-01-02","pret":0.0022,"close":107.31}
{"ticker":"N","date":"2015-01-05","pret":-0.02784,"close":105.79}
{"ticker":"N","date":"2015-01-06","pret":-0.01928,"close":103.52}
{"ticker":"N","date":"2015-01-07","pret":0.00259,"close":104.83}
{"ticker":"N","date":"2015-01-08","pret":0.01397,"close":106.74}
{"ticker":"N","date":"2015-01-09","pret":0.01182,"close":105.49}
{"ticker":"N","date":"2015-01-12","pret":-0.01674,"close":105.37}
{"ticker":"N","date":"2015-01-13","pret":0.01141,"close":105.56}
{"ticker":"N","date":"2015-01-14","pret":-0.02544,"close":105.08}
{"ticker":"N","date":"2015-01-15","pret":0.01933,"close":102.04}
{"ticker":"N","date":"2015-01-16","pret":-0.04022,"close":104.04}
{"ticker":"N","date":"2015-01-20","pret":0.02243,"close":105.56}
{"ticker":"N","date":"2015-01-21","pret":0.00765,"close":105.01}
{"ticker":"N","date":"2015-01-22","pret":0.0074,"close":106.42}
{"ticker":"N","date":"2015-01-23","pret":0.01035,"close":107.87}
{"ticker":"N","date":"2015-01-26","pret":0.01108,"close":107.5}
{"ticker":"N","date":"2015-01-27","pret":-0.02417,"close":105.94}
{"ticker":"N","date":"2015-01-28","pret":0.02037,"close":106.53}
{"ticker":"N","date":"2015-01-29","pret":-0.00531,"close":106.95}
{"ticker":"N","date":"2015-01-30","pret":0.00874,"close":98.43}
{"ticker":"N","date":"2015-02-02","pret":-0.09016,"close":99.29}
{"ticker":"N","date":"2015-02-03","pret":0.00928,"close":97.65}
{"ticker":"N","date":"2015-02-04","pret":-0.0248,"close":96.41}
{"ticker":"N","date":"2015-02-05","pret":-0.00268,"close":96.93}
{"ticker":"N","date":"2015-02-06","pret":-0.00114,"close":96.4}
{"ticker":"N","date":"2015-02-09","pret":-0.01342,"close":94.71}
{"ticker":"N","date":"2015-02-10","pret":-0.00178,"close":95.43}
{"ticker":"N","date":"2015-02-11","pret":0.00094,"close":95.82}
{"ticker":"N","date":"2015-02-12","pret":0.00908,"close":98.34}
{"ticker":"N","date":"2015-02-13","pret":0.02573,"close":101.72}
{"ticker":"N","date":"2015-02-17","pret":0.02331,"close":98.83}
{"ticker":"N","date":"2015-02-18","pret":-0.04087,"close":98.33}
{"ticker":"N","date":"2015-02-19","pret":0.0077,"close":99.87}
{"ticker":"N","date":"2015-02-20","pret":0.01622,"close":100.91}
{"ticker":"N","date":"2015-02-23","pret":0.00951,"close":99.06}
{"ticker":"N","date":"2015-02-24","pret":-0.01223,"close":97.77}
{"ticker":"N","date":"2015-02-25","pret":-0.0133,"close":99.91}
{"ticker":"N","date":"2015-02-26","pret":0.0306,"close":100.48}
{"ticker":"N","date":"2015-02-27","pret":-0.00407,"close":96.42}
{"ticker":"N","date":"2015-03-02","pret":-0.04301,"close":98.07}
{"ticker":"N","date":"2015-03-03","pret":0.0169,"close":96.99}
{"ticker":"N","date":"2015-03-04","pret":-0.01981,"close":94.69}
{"ticker":"N","date":"2015-03-05","pret":-0.01343,"close":95.65}
{"ticker":"N","date":"2015-03-06","pret":-0.00021,"close":93.92}
{"ticker":"N","date":"2015-03-09","pret":-0.0071,"close":92.58}
{"ticker":"N","date":"2015-03-10","pret":-0.0286,"close":91.98}
{"ticker":"N","date":"2015-03-11","pret":0.00655,"close":90.4}
{"ticker":"N","date":"2015-03-12","pret":-0.01766,"close":94.39}
{"ticker":"N","date":"2015-03-13","pret":0.03918,"close":92.98}
{"ticker":"N","date":"2015-03-16","pret":-0.00716,"close":94.07}
{"ticker":"N","date":"2015-03-17","pret":0.00021,"close":94.99}
{"ticker":"N","date":"2015-03-18","pret":0.02383,"close":96.46}
{"ticker":"N","date":"2015-03-19","pret":-0.00178,"close":96.74}
{"ticker":"N","date":"2015-03-20","pret":0.02342,"close":95.93}
{"ticker":"N","date":"2015-03-23","pret":-0.01777,"close":95.96}
{"ticker":"N","date":"2015-03-24","pret":0.00052,"close":94.02}
{"ticker":"N","date":"2015-03-25","pret":-0.01554,"close":91.39}
{"ticker":"N","date":"2015-03-26","pret":-0.0372,"close":92.89}
{"ticker":"N","date":"2015-03-27","pret":0.02087,"close":93.37}
{"ticker":"N","date":"2015-03-30","pret":0.01059,"close":93.22}
{"ticker":"N","date":"2015-03-31","pret":-0.01092,"close":92.76}
{"ticker":"N","date":"2015-04-01","pret":-0.00464,"close":90.95}
{"ticker":"N","date":"2015-04-02","pret":-0.0158,"close":92.96}
{"ticker":"N","date":"2015-04-06","pret":0.01364,"close":94.34}
{"ticker":"N","date":"2015-04-07","pret":0.02186,"close":95.69}
{"ticker":"N","date":"2015-04-08","pret":0.01609,"close":96.56}
{"ticker":"N","date":"2015-04-09","pret":0.00448,"close":96.79}
{"ticker":"N","date":"2015-04-10","pret":-0.00135,"close":96.03}
{"ticker":"N","date":"2015-04-13","pret":-0.00083,"close":95.42}
{"ticker":"N","date":"2015-04-14","pret":-0.00773,"close":95.23}
{"ticker":"N","date":"2015-04-15","pret":0.00073,"close":96.53}
{"ticker":"N","date":"2015-04-16","pret":0.01022,"close":98.49}
{"ticker":"N","date":"2015-04-17","pret":0.00682,"close":93.23}
{"ticker":"N","date":"2015-04-20","pret":-0.04026,"close":93.6}
{"ticker":"N","date":"2015-04-21","pret":0.00011,"close":93.89}
{"ticker":"N","date":"2015-04-22","pret":0.00939,"close":95.42}
{"ticker":"N","date":"2015-04-23","pret":0.01393,"close":96.11}
{"ticker":"N","date":"2015-04-24","pret":-0.00726,"close":91.45}
{"ticker":"N","date":"2015-04-27","pret":-0.03294,"close":90.79}
{"ticker":"N","date":"2015-04-28","pret":-0.01295,"close":91.15}
{"ticker":"N","date":"2015-04-29","pret":0.00628,"close":96.48}
{"ticker":"N","date":"2015-04-30","pret":0.03961,"close":95.57}
{"ticker":"N","date":"2015-05-01","pret":0.01311,"close":95.22}
{"ticker":"N","date":"2015-05-04","pret":-0.00879,"close":94.49}
{"ticker":"N","date":"2015-05-05","pret":-0.01035,"close":97.26}
{"ticker":"N","date":"2015-05-06","pret":0.03136,"close":97.26}
{"ticker":"N","date":"2015-05-07","pret":-0.00031,"close":98.21}
{"ticker":"N","date":"2015-05-08","pret":0.00677,"close":97.99}
{"ticker":"N","date":"2015-05-11","pret":-0.00133,"close":96}
{"ticker":"N","date":"2015-05-12","pret":-0.02079,"close":95.34}
{"ticker":"N","date":"2015-05-13","pret":-0.00503,"close":95.94}
{"ticker":"N","date":"2015-05-14","pret":0.00555,"close":96.79}
{"ticker":"N","date":"2015-05-15","pret":0.00812,"close":95.19}
{"ticker":"N","date":"2015-05-18","pret":-0.01409,"close":95.75}
{"ticker":"N","date":"2015-05-19","pret":0.0044,"close":95.53}
{"ticker":"N","date":"2015-05-20","pret":-0.00052,"close":96.68}
{"ticker":"N","date":"2015-05-21","pret":0.01465,"close":98}
{"ticker":"N","date":"2015-05-22","pret":0.01098,"close":98.3}
{"ticker":"N","date":"2015-05-26","pret":0,"close":98}
{"ticker":"N","date":"2015-05-27","pret":-0.00419,"close":96.59}
{"ticker":"N","date":"2015-05-28","pret":-0.00958,"close":96.33}
{"ticker":"N","date":"2015-05-29","pret":-0.00404,"close":93.42}
{"ticker":"N","date":"2015-06-01","pret":-0.02952,"close":92.25}
{"ticker":"N","date":"2015-06-02","pret":-0.01901,"close":92.2}
{"ticker":"N","date":"2015-06-03","pret":0.00641,"close":93.31}
{"ticker":"N","date":"2015-06-04","pret":0.01985,"close":91.4}
{"ticker":"N","date":"2015-06-05","pret":-0.03227,"close":92.16}
{"ticker":"N","date":"2015-06-08","pret":0.00732,"close":91.08}
{"ticker":"N","date":"2015-06-09","pret":-0.00557,"close":91.11}
{"ticker":"N","date":"2015-06-10","pret":-0.0023,"close":91.07}
{"ticker":"N","date":"2015-06-11","pret":0.00536,"close":92.29}
{"ticker":"N","date":"2015-06-12","pret":0.00631,"close":93.5}
{"ticker":"N","date":"2015-06-15","pret":0.00584,"close":93.35}
{"ticker":"N","date":"2015-06-16","pret":0.00731,"close":94.75}
{"ticker":"N","date":"2015-06-17","pret":0.01835,"close":95.91}
{"ticker":"N","date":"2015-06-18","pret":0.01181,"close":96.41}
{"ticker":"N","date":"2015-06-19","pret":0.00021,"close":96.27}
{"ticker":"N","date":"2015-06-22","pret":0.0058,"close":96.49}
{"ticker":"N","date":"2015-06-23","pret":-0.00093,"close":96.81}
{"ticker":"N","date":"2015-06-24","pret":-0.00052,"close":94.16}
{"ticker":"N","date":"2015-06-25","pret":-0.02196,"close":94.76}
{"ticker":"N","date":"2015-06-26","pret":0.00475,"close":92.25}
{"ticker":"N","date":"2015-06-29","pret":-0.04212,"close":90.71}
{"ticker":"N","date":"2015-06-30","pret":0.00307,"close":91.75}
{"ticker":"N","date":"2015-07-01","pret":0.01337,"close":91.67}
{"ticker":"N","date":"2015-07-02","pret":-0.00965,"close":91.66}
{"ticker":"N","date":"2015-07-06","pret":-0.02237,"close":88.35}
{"ticker":"N","date":"2015-07-07","pret":-0.01268,"close":89.52}
{"ticker":"N","date":"2015-07-08","pret":0.00327,"close":89.55}
{"ticker":"N","date":"2015-07-09","pret":0.01696,"close":90.06}
{"ticker":"N","date":"2015-07-10","pret":0.00265,"close":90.07}
{"ticker":"N","date":"2015-07-13","pret":0.00176,"close":91.77}
{"ticker":"N","date":"2015-07-14","pret":0.01346,"close":93.18}
{"ticker":"N","date":"2015-07-15","pret":0.01242,"close":91.55}
{"ticker":"N","date":"2015-07-16","pret":-0.01014,"close":92.63}
{"ticker":"N","date":"2015-07-17","pret":0.00454,"close":92.18}
{"ticker":"N","date":"2015-07-20","pret":-0.00498,"close":93.44}
{"ticker":"N","date":"2015-07-21","pret":0.01047,"close":92.85}
{"ticker":"N","date":"2015-07-22","pret":-0.01122,"close":92.3}
{"ticker":"N","date":"2015-07-23","pret":0.00358,"close":92.1}
{"ticker":"N","date":"2015-07-24","pret":-0.00738,"close":99.73}
{"ticker":"N","date":"2015-07-27","pret":0.07572,"close":96.72}
{"ticker":"N","date":"2015-07-28","pret":-0.02496,"close":98.35}
{"ticker":"N","date":"2015-07-29","pret":0.00948,"close":98.38}
{"ticker":"N","date":"2015-07-30","pret":0.00501,"close":99.36}
{"ticker":"N","date":"2015-07-31","pret":0.0167,"close":98.84}
{"ticker":"N","date":"2015-08-03","pret":-0.00685,"close":98.1}
{"ticker":"N","date":"2015-08-04","pret":-0.00893,"close":97.88}
{"ticker":"N","date":"2015-08-05","pret":0.00742,"close":97.83}
{"ticker":"N","date":"2015-08-06","pret":-0.0064,"close":95.35}
{"ticker":"N","date":"2015-08-07","pret":-0.02946,"close":95.37}
{"ticker":"N","date":"2015-08-10","pret":0.00773,"close":96.48}
{"ticker":"N","date":"2015-08-11","pret":0.0001,"close":95.97}
{"ticker":"N","date":"2015-08-12","pret":-0.00763,"close":96.17}
{"ticker":"N","date":"2015-08-13","pret":0.01085,"close":96}
{"ticker":"N","date":"2015-08-14","pret":-0.00687,"close":97.26}
{"ticker":"N","date":"2015-08-17","pret":0.01019,"close":97.96}
{"ticker":"N","date":"2015-08-18","pret":0.00988,"close":97.65}
{"ticker":"N","date":"2015-08-19","pret":-0.01174,"close":96.7}
{"ticker":"N","date":"2015-08-20","pret":-0.01503,"close":93.42}
{"ticker":"N","date":"2015-08-21","pret":-0.02751,"close":92.4}
{"ticker":"N","date":"2015-08-24","pret":-0.03824,"close":87.23}
{"ticker":"N","date":"2015-08-25","pret":0.00348,"close":87.06}
{"ticker":"N","date":"2015-08-26","pret":-0.0116,"close":89.12}
{"ticker":"N","date":"2015-08-27","pret":0.01629,"close":89.47}
{"ticker":"N","date":"2015-08-28","pret":0.00622,"close":91.54}
{"ticker":"N","date":"2015-08-31","pret":0.01309,"close":88.85}
{"ticker":"N","date":"2015-09-01","pret":-0.0431,"close":86.77}
{"ticker":"N","date":"2015-09-02","pret":0.0041,"close":87.43}
{"ticker":"N","date":"2015-09-03","pret":-0.0049,"close":88.04}
{"ticker":"N","date":"2015-09-04","pret":-0.02217,"close":86.15}
{"ticker":"N","date":"2015-09-08","pret":0.02206,"close":89.43}
{"ticker":"N","date":"2015-09-09","pret":0.02582,"close":87.03}
{"ticker":"N","date":"2015-09-10","pret":-0.04461,"close":86.91}
{"ticker":"N","date":"2015-09-11","pret":0.00811,"close":87.22}
{"ticker":"N","date":"2015-09-14","pret":0.00679,"close":87.52}
{"ticker":"N","date":"2015-09-15","pret":0.00811,"close":91.61}
{"ticker":"N","date":"2015-09-16","pret":0.04089,"close":92.03}
{"ticker":"N","date":"2015-09-17","pret":0.00076,"close":92.5}
{"ticker":"N","date":"2015-09-18","pret":-0.0035,"close":90.85}
{"ticker":"N","date":"2015-09-21","pret":-0.00384,"close":90.73}
{"ticker":"N","date":"2015-09-22","pret":-0.01417,"close":88.72}
{"ticker":"N","date":"2015-09-23","pret":-0.01064,"close":87.72}
{"ticker":"N","date":"2015-09-24","pret":-0.01693,"close":86.88}
{"ticker":"N","date":"2015-09-25","pret":0.00605,"close":86.81}
{"ticker":"N","date":"2015-09-28","pret":-0.0185,"close":83.92}
{"ticker":"N","date":"2015-09-29","pret":-0.02681,"close":83.65}
{"ticker":"N","date":"2015-09-30","pret":0.00866,"close":83.9}
{"ticker":"N","date":"2015-10-01","pret":-0.00962,"close":85.1}
{"ticker":"N","date":"2015-10-02","pret":0.00226,"close":85.53}
{"ticker":"N","date":"2015-10-05","pret":0.02642,"close":87.44}
{"ticker":"N","date":"2015-10-06","pret":0.01049,"close":87.18}
{"ticker":"N","date":"2015-10-07","pret":0.00332,"close":88.55}
{"ticker":"N","date":"2015-10-08","pret":0.01261,"close":88.1}
{"ticker":"N","date":"2015-10-09","pret":-0.01021,"close":90.22}
{"ticker":"N","date":"2015-10-12","pret":0.02756,"close":89.28}
{"ticker":"N","date":"2015-10-13","pret":-0.01071,"close":88.35}
{"ticker":"N","date":"2015-10-14","pret":-0.01105,"close":88.09}
{"ticker":"N","date":"2015-10-15","pret":0.00362,"close":89.02}
{"ticker":"N","date":"2015-10-16","pret":0.00956,"close":90.75}
{"ticker":"N","date":"2015-10-19","pret":0.01135,"close":90.76}
{"ticker":"N","date":"2015-10-20","pret":0.00508,"close":89.96}
{"ticker":"N","date":"2015-10-21","pret":-0.01229,"close":88.22}
{"ticker":"N","date":"2015-10-22","pret":-0.012,"close":91.72}
{"ticker":"N","date":"2015-10-23","pret":-0.06464,"close":85.02}
{"ticker":"N","date":"2015-10-26","pret":0.01184,"close":85.78}
{"ticker":"N","date":"2015-10-27","pret":0.01791,"close":84.4}
{"ticker":"N","date":"2015-10-28","pret":-0.01234,"close":86.1}
{"ticker":"N","date":"2015-10-29","pret":0.0128,"close":85.58}
{"ticker":"N","date":"2015-10-30","pret":0.00082,"close":85.07}
{"ticker":"N","date":"2015-11-02","pret":-0.0055,"close":84.77}
{"ticker":"N","date":"2015-11-03","pret":-0.0073,"close":85.95}
{"ticker":"N","date":"2015-11-04","pret":0.01466,"close":86.65}
{"ticker":"N","date":"2015-11-05","pret":0.00407,"close":86.11}
{"ticker":"N","date":"2015-11-06","pret":-0.00302,"close":86.39}
{"ticker":"N","date":"2015-11-09","pret":0.00302,"close":85.38}
{"ticker":"N","date":"2015-11-10","pret":-0.01413,"close":84.94}
{"ticker":"N","date":"2015-11-11","pret":0.00258,"close":85.63}
{"ticker":"N","date":"2015-11-12","pret":-0.004,"close":85}
{"ticker":"N","date":"2015-11-13","pret":-0.00295,"close":84.4}
{"ticker":"N","date":"2015-11-16","pret":-0.00379,"close":84.79}
{"ticker":"N","date":"2015-11-17","pret":0.00591,"close":84.01}
{"ticker":"N","date":"2015-11-18","pret":-0.00995,"close":84.92}
{"ticker":"N","date":"2015-11-19","pret":0.02038,"close":86.45}
{"ticker":"N","date":"2015-11-20","pret":0.0028,"close":85.67}
{"ticker":"N","date":"2015-11-23","pret":-0.00128,"close":85.11}
{"ticker":"N","date":"2015-11-24","pret":-0.01478,"close":85.16}
{"ticker":"N","date":"2015-11-25","pret":0.00636,"close":85.63}
{"ticker":"N","date":"2015-11-26"}
{"ticker":"N","date":"2015-11-27","pret":0.00515,"close":85.88}
{"ticker":"N","date":"2015-11-30","pret":0.00396,"close":85.4}
{"ticker":"N","date":"2015-12-01","pret":-0.00221,"close":85.68}
{"ticker":"N","date":"2015-12-02","pret":0.00256,"close":87.21}
{"ticker":"N","date":"2015-12-03","pret":0.01616,"close":86.05}
{"ticker":"N","date":"2015-12-04","pret":-0.01639,"close":85.18}
{"ticker":"N","date":"2015-12-07","pret":-0.01335,"close":83.15}
{"ticker":"N","date":"2015-12-08","pret":-0.02544,"close":82.52}
{"ticker":"N","date":"2015-12-09","pret":-0.0023,"close":81.4}
{"ticker":"N","date":"2015-12-10","pret":-0.01527,"close":81.6}
{"ticker":"N","date":"2015-12-11","pret":-0.00518,"close":79.34}
{"ticker":"N","date":"2015-12-14","pret":-0.01484,"close":79.28}
{"ticker":"N","date":"2015-12-15","pret":-0.00113,"close":81.52}
{"ticker":"N","date":"2015-12-16","pret":0.03351,"close":84.49}
{"ticker":"N","date":"2015-12-17"}
{"ticker":"N","date":"2015-12-18","pret":0.01891,"close":81.99}
{"ticker":"N","date":"2015-12-21","pret":-0.01551,"close":82.09}
{"ticker":"N","date":"2015-12-22","pret":-0.00352,"close":83.47}
{"ticker":"N","date":"2015-12-23","pret":0.02046,"close":84.26}
{"ticker":"N","date":"2015-12-24","pret":0.00179,"close":83.93}
{"ticker":"N","date":"2015-12-28","pret":-0.00501,"close":84.52}
{"ticker":"N","date":"2015-12-29","pret":0.01554,"close":85.76}
{"ticker":"N","date":"2015-12-30","pret":0.01923,"close":85.62}
{"ticker":"N","date":"2015-12-31","pret":-0.01278,"close":84.62}
{"ticker":"N","date":"2016-01-04","pret":-0.02738,"close":82.38}
{"ticker":"N","date":"2016-01-05","pret":-0.00591,"close":82.36}
{"ticker":"NADL","date":"2015-01-02","pret":-0.00608,"close":16.8}
{"ticker":"NADL","date":"2015-01-05","pret":0,"close":15.3}
{"ticker":"NADL","date":"2015-01-06","pret":-0.07599,"close":14.3}
{"ticker":"NADL","date":"2015-01-07","pret":-0.04715,"close":14.1}
{"ticker":"NADL","date":"2015-01-08","pret":0,"close":14.2}
{"ticker":"NADL","date":"2015-01-09","pret":-0.01389,"close":14.1}
{"ticker":"NADL","date":"2015-01-12","pret":-0.0212,"close":12.5}
{"ticker":"NADL","date":"2015-01-13","pret":-0.15415,"close":11.6}
{"ticker":"NADL","date":"2015-01-14","pret":-0.04256,"close":11.9}
{"ticker":"NADL","date":"2015-01-15","pret":0.09135,"close":13.1}
{"ticker":"NADL","date":"2015-01-16","pret":0.03892,"close":14.6}
{"ticker":"NADL","date":"2015-01-20","pret":0.08765,"close":14}
{"ticker":"NADL","date":"2015-01-21","pret":-0.01408,"close":15.3}
{"ticker":"NADL","date":"2015-01-22","pret":0.2103,"close":16.7}
{"ticker":"NADL","date":"2015-01-23","pret":-0.04106,"close":15}
{"ticker":"NADL","date":"2015-01-26","pret":-0.09411,"close":15.2}
{"ticker":"NADL","date":"2015-01-27","pret":0.01954,"close":15.7}
{"ticker":"NADL","date":"2015-01-28","pret":0.03175,"close":15}
{"ticker":"NADL","date":"2015-01-29","pret":-0.06454,"close":14.4}
{"ticker":"NADL","date":"2015-01-30","pret":-0.07616,"close":14.3}
{"ticker":"NADL","date":"2015-02-02","pret":0.08281,"close":15.7}
{"ticker":"NADL","date":"2015-02-03","pret":0.10668,"close":17.7}
{"ticker":"NADL","date":"2015-02-04","pret":0.00594,"close":16.8}
{"ticker":"NADL","date":"2015-02-05","pret":-0.00594,"close":17.5}
{"ticker":"NADL","date":"2015-02-06","pret":0.05219,"close":18.5}
{"ticker":"NADL","date":"2015-02-09","pret":0.0656,"close":22.7}
{"ticker":"NADL","date":"2015-02-10","pret":0.17879,"close":21.6}
{"ticker":"NADL","date":"2015-02-11","pret":-0.04526,"close":20.3}
{"ticker":"NADL","date":"2015-02-12","pret":0.00462,"close":21.2}
{"ticker":"NADL","date":"2015-02-13","pret":0.00917,"close":21}
{"ticker":"NADL","date":"2015-02-17","pret":-0.04196,"close":20.7}
{"ticker":"NADL","date":"2015-02-18","pret":-0.02899,"close":20.2}
{"ticker":"NADL","date":"2015-02-19","pret":-0.03492,"close":19}
{"ticker":"NADL","date":"2015-02-20","pret":-0.02571,"close":18.7}
{"ticker":"NADL","date":"2015-02-23","pret":-0.03714,"close":17.1}
{"ticker":"NADL","date":"2015-02-24","pret":-0.06706,"close":16.5}
{"ticker":"NADL","date":"2015-02-25","pret":-0.0353,"close":16.8}
{"ticker":"NADL","date":"2015-02-26","pret":-0.06814,"close":15.6}
{"ticker":"NADL","date":"2015-02-27","pret":-0.00643,"close":16.1}
{"ticker":"NADL","date":"2015-03-02","pret":0.03798,"close":15.6}
{"ticker":"NADL","date":"2015-03-03","pret":-0.0125,"close":15.3}
{"ticker":"NADL","date":"2015-03-04","pret":-0.03847,"close":15.3}
{"ticker":"NADL","date":"2015-03-05","pret":-0.00656,"close":14.6}
{"ticker":"NADL","date":"2015-03-06","pret":-0.04715,"close":13.1}
{"ticker":"NADL","date":"2015-03-09","pret":-0.10154,"close":12.9}
{"ticker":"NADL","date":"2015-03-10","pret":-0.03101,"close":12.1}
{"ticker":"NADL","date":"2015-03-11","pret":-0.01587,"close":12.9}
{"ticker":"NADL","date":"2015-03-12","pret":0.06204,"close":13.2}
{"ticker":"NADL","date":"2015-03-13","pret":-0.00755,"close":12.8}
{"ticker":"NADL","date":"2015-03-16","pret":-0.13787,"close":11.7}
{"ticker":"NADL","date":"2015-03-17","pret":-0.01754,"close":11.2}
{"ticker":"NADL","date":"2015-03-18","pret":-0.00889,"close":11.8}
{"ticker":"NADL","date":"2015-03-19","pret":0.02643,"close":11.2}
{"ticker":"NADL","date":"2015-03-20","pret":0,"close":12}
{"ticker":"NADL","date":"2015-03-23","pret":0.04256,"close":12.3}
{"ticker":"NADL","date":"2015-03-24","pret":0.04082,"close":12}
{"ticker":"NADL","date":"2015-03-25","pret":-0.05763,"close":11.7}
{"ticker":"NADL","date":"2015-03-26","pret":0.03334,"close":12.5}
{"ticker":"NADL","date":"2015-03-27","pret":0.02429,"close":12.2}
{"ticker":"NADL","date":"2015-03-30","pret":-0.02429,"close":11.6}
{"ticker":"NADL","date":"2015-03-31","pret":-0.05043,"close":11.6}
{"ticker":"NADL","date":"2015-04-01","pret":-0.04406,"close":12}
{"ticker":"NADL","date":"2015-04-02","pret":0.09449,"close":12.1}
{"ticker":"NADL","date":"2015-04-06","pret":-0.00823,"close":13.5}
{"ticker":"NADL","date":"2015-04-07","pret":0.09456,"close":13.3}
{"ticker":"NADL","date":"2015-04-08","pret":-0.02282,"close":12}
{"ticker":"NADL","date":"2015-04-09","pret":-0.07174,"close":13.1}
{"ticker":"NADL","date":"2015-04-10","pret":0.10948,"close":13.4}
{"ticker":"NADL","date":"2015-04-13","pret":0.02198,"close":13.5}
{"ticker":"NADL","date":"2015-04-14","pret":-0.0146,"close":14.1}
{"ticker":"NADL","date":"2015-04-15","pret":0.05716,"close":16.6}
{"ticker":"NADL","date":"2015-04-16","pret":0.12394,"close":16.3}
{"ticker":"NADL","date":"2015-04-17","pret":-0.01858,"close":16.2}
{"ticker":"NADL","date":"2015-04-20","pret":0.04879,"close":16.6}
{"ticker":"NADL","date":"2015-04-21","pret":0.02933,"close":15}
{"ticker":"NADL","date":"2015-04-22","pret":-0.14934,"close":15.1}
{"ticker":"NADL","date":"2015-04-23","pret":0.03948,"close":15.2}
{"ticker":"NADL","date":"2015-04-24","pret":0.00643,"close":14.3}
{"ticker":"NADL","date":"2015-04-27","pret":-0.07312,"close":13.2}
{"ticker":"NADL","date":"2015-04-28","pret":-0.09393,"close":13.6}
{"ticker":"NADL","date":"2015-04-29","pret":0.03718,"close":14.7}
{"ticker":"NADL","date":"2015-04-30","pret":0.1039,"close":15.4}
{"ticker":"NADL","date":"2015-05-01","pret":-0.01324,"close":14.9}
{"ticker":"NADL","date":"2015-05-04","pret":0.00664,"close":14.6}
{"ticker":"NADL","date":"2015-05-05","pret":0.01967,"close":15.3}
{"ticker":"NADL","date":"2015-05-06","pret":0.02564,"close":15.9}
{"ticker":"NADL","date":"2015-05-07","pret":0.01881,"close":14.6}
{"ticker":"NADL","date":"2015-05-08","pret":-0.07077,"close":15.8}
{"ticker":"NADL","date":"2015-05-11","pret":0.02632,"close":15.9}
{"ticker":"NADL","date":"2015-05-12","pret":0.04445,"close":16.2}
{"ticker":"NADL","date":"2015-05-13","pret":0.02454,"close":16.5}
{"ticker":"NADL","date":"2015-05-14","pret":0.01205,"close":16.2}
{"ticker":"NADL","date":"2015-05-15","pret":-0.0304,"close":15.3}
{"ticker":"NADL","date":"2015-05-18","pret":-0.05064,"close":14.8}
{"ticker":"NADL","date":"2015-05-19","pret":-0.06022,"close":14.1}
{"ticker":"NADL","date":"2015-05-20","pret":0.0137,"close":13.7}
{"ticker":"NADL","date":"2015-05-21","pret":-0.05596,"close":14.7}
{"ticker":"NADL","date":"2015-05-22","pret":0.04226,"close":14.3}
{"ticker":"NADL","date":"2015-05-26","pret":-0.03509,"close":14.4}
{"ticker":"NADL","date":"2015-05-27","pret":0.0212,"close":14.5}
{"ticker":"NADL","date":"2015-05-28","pret":0,"close":13.6}
{"ticker":"NADL","date":"2015-05-29","pret":-0.05019,"close":13.3}
{"ticker":"NADL","date":"2015-06-01","pret":-0.02231,"close":13.1}
{"ticker":"NADL","date":"2015-06-02","pret":0,"close":13.6}
{"ticker":"NADL","date":"2015-06-03","pret":0.02963,"close":13.4}
{"ticker":"NADL","date":"2015-06-04","pret":-0.03718,"close":13}
{"ticker":"NADL","date":"2015-06-05","pret":-0.0076,"close":13.5}
{"ticker":"NADL","date":"2015-06-08","pret":0.04478,"close":14.2}
{"ticker":"NADL","date":"2015-06-09","pret":0.02878,"close":15.1}
{"ticker":"NADL","date":"2015-06-10","pret":0.08819,"close":15.4}
{"ticker":"NADL","date":"2015-06-11","pret":-0.01307,"close":14.5}
{"ticker":"NADL","date":"2015-06-12","pret":-0.06805,"close":14.4}
{"ticker":"NADL","date":"2015-06-15","pret":-0.01418,"close":12.9}
{"ticker":"NADL","date":"2015-06-16","pret":-0.08183,"close":12.8}
{"ticker":"NADL","date":"2015-06-17","pret":0.00772,"close":12.3}
{"ticker":"NADL","date":"2015-06-18","pret":-0.05535,"close":12}
{"ticker":"NADL","date":"2015-06-19","pret":0,"close":11.6}
{"ticker":"NADL","date":"2015-06-22","pret":-0.05001,"close":12}
{"ticker":"NADL","date":"2015-06-23","pret":0.03362,"close":12}
{"ticker":"NADL","date":"2015-06-24","pret":-0.01667,"close":12}
{"ticker":"NADL","date":"2015-06-25","pret":0,"close":11.5}
{"ticker":"NADL","date":"2015-06-26","pret":-0.03419,"close":12.9}
{"ticker":"NADL","date":"2015-06-29","pret":0.05909,"close":12.1}
{"ticker":"NADL","date":"2015-06-30","pret":0,"close":11.9}
{"ticker":"NADL","date":"2015-07-01","pret":-0.03334,"close":12}
{"ticker":"NADL","date":"2015-07-02","pret":0.00844,"close":12.1}
{"ticker":"NADL","date":"2015-07-06","pret":-0.03419,"close":11.5}
{"ticker":"NADL","date":"2015-07-07","pret":-0.01754,"close":11.8}
{"ticker":"NADL","date":"2015-07-08","pret":0.01754,"close":11.7}
{"ticker":"NADL","date":"2015-07-09","pret":0.03419,"close":12}
{"ticker":"NADL","date":"2015-07-10","pret":0.04116,"close":12.1}
{"ticker":"NADL","date":"2015-07-13","pret":-0.0496,"close":12}
{"ticker":"NADL","date":"2015-07-14","pret":0.00844,"close":11.9}
{"ticker":"NADL","date":"2015-07-15","pret":-0.00844,"close":11.5}
{"ticker":"NADL","date":"2015-07-16","pret":-0.03449,"close":11.4}
{"ticker":"NADL","date":"2015-07-17","pret":-0.00881,"close":11.1}
{"ticker":"NADL","date":"2015-07-20","pret":-0.01786,"close":10.4}
{"ticker":"NADL","date":"2015-07-21","pret":-0.06514,"close":10.5}
{"ticker":"NADL","date":"2015-07-22","pret":-0.00966,"close":10.5}
{"ticker":"NADL","date":"2015-07-23","pret":0.00966,"close":10.5}
{"ticker":"NADL","date":"2015-07-24","pret":0.00957,"close":10.1}
{"ticker":"NADL","date":"2015-07-27","pret":-0.00957,"close":9.9}
{"ticker":"NADL","date":"2015-07-28","pret":-0.04927,"close":9.7}
{"ticker":"NADL","date":"2015-07-29","pret":-0.04124,"close":10.4}
{"ticker":"NADL","date":"2015-07-30","pret":0.08085,"close":10.2}
{"ticker":"NADL","date":"2015-07-31","pret":-0.01961,"close":9.4}
{"ticker":"NADL","date":"2015-08-03","pret":-0.07183,"close":8.55}
{"ticker":"NADL","date":"2015-08-04","pret":-0.06596,"close":8.85}
{"ticker":"NADL","date":"2015-08-05","pret":0,"close":8.64}
{"ticker":"NADL","date":"2015-08-06","pret":-0.0585,"close":8.2}
{"ticker":"NADL","date":"2015-08-07","pret":-0.03681,"close":8}
{"ticker":"NADL","date":"2015-08-10","pret":0,"close":8.8}
{"ticker":"NADL","date":"2015-08-11","pret":0.03681,"close":8.43}
{"ticker":"NADL","date":"2015-08-12","pret":-0.03681,"close":8.68}
{"ticker":"NADL","date":"2015-08-13","pret":0.08388,"close":7.9}
{"ticker":"NADL","date":"2015-08-14","pret":-0.09646,"close":7.92}
{"ticker":"NADL","date":"2015-08-17","pret":-0.01274,"close":7.23}
{"ticker":"NADL","date":"2015-08-18","pret":-0.08004,"close":7.02}
{"ticker":"NADL","date":"2015-08-19","pret":-0.02817,"close":6.7}
{"ticker":"NADL","date":"2015-08-20","pret":-0.0438,"close":6.5}
{"ticker":"NADL","date":"2015-08-21","pret":-0.0303,"close":6.4}
{"ticker":"NADL","date":"2015-08-24","pret":-0.11394,"close":5.55}
{"ticker":"NADL","date":"2015-08-25","pret":0.18805,"close":5.68}
{"ticker":"NADL","date":"2015-08-26","pret":-0.17606,"close":6}
{"ticker":"NADL","date":"2015-08-27","pret":0.19024,"close":7.41}
{"ticker":"NADL","date":"2015-08-28","pret":0.06805,"close":7.9}
{"ticker":"NADL","date":"2015-08-31","pret":0.03872,"close":8.69}
{"ticker":"NADL","date":"2015-09-01","pret":0.0732,"close":8}
{"ticker":"NADL","date":"2015-09-02","pret":-0.02622,"close":8.24}
{"ticker":"NADL","date":"2015-09-03","pret":0.03792,"close":7.96}
{"ticker":"NADL","date":"2015-09-04","pret":-0.07232,"close":7.53}
{"ticker":"NADL","date":"2015-09-08","pret":0,"close":7.9}
{"ticker":"NADL","date":"2015-09-09","pret":-0.02532,"close":7.2}
{"ticker":"NADL","date":"2015-09-10","pret":-0.09403,"close":8.08}
{"ticker":"NADL","date":"2015-09-11","pret":0.08631,"close":8.4}
{"ticker":"NADL","date":"2015-09-14","pret":0.01411,"close":7.76}
{"ticker":"NADL","date":"2015-09-15","pret":-0.01929,"close":8.2}
{"ticker":"NADL","date":"2015-09-16","pret":0.05064,"close":8.56}
{"ticker":"NADL","date":"2015-09-17","pret":0.02439,"close":8.58}
{"ticker":"NADL","date":"2015-09-18","pret":0.01198,"close":7.7}
{"ticker":"NADL","date":"2015-09-21","pret":-0.08701,"close":7.35}
{"ticker":"NADL","date":"2015-09-22","pret":-0.05335,"close":7.12}
{"ticker":"NADL","date":"2015-09-23","pret":-0.00825,"close":7.25}
{"ticker":"NADL","date":"2015-09-24","pret":-0.0452,"close":7.38}
{"ticker":"NADL","date":"2015-09-25","pret":0.03409,"close":10.1}
{"ticker":"NADL","date":"2015-09-28","pret":0.25178,"close":7.7}
{"ticker":"NADL","date":"2015-09-29","pret":-0.19214,"close":7.51}
{"ticker":"NADL","date":"2015-09-30","pret":0.01307,"close":7.7}
{"ticker":"NADL","date":"2015-10-01","pret":0.0129,"close":7.47}
{"ticker":"NADL","date":"2015-10-02","pret":-0.07312,"close":8.03}
{"ticker":"NADL","date":"2015-10-05","pret":0.06022,"close":8.36}
{"ticker":"NADL","date":"2015-10-06","pret":0.03822,"close":9}
{"ticker":"NADL","date":"2015-10-07","pret":0.16127,"close":9.4}
{"ticker":"NADL","date":"2015-10-08","pret":-0.01934,"close":9.4}
{"ticker":"NADL","date":"2015-10-09","pret":0.04039,"close":10}
{"ticker":"NADL","date":"2015-10-12","pret":0.02062,"close":9.89}
{"ticker":"NADL","date":"2015-10-13","pret":-0.01026,"close":9.37}
{"ticker":"NADL","date":"2015-10-14","pret":-0.05292,"close":9.7}
{"ticker":"NADL","date":"2015-10-15","pret":0.02257,"close":10.2}
{"ticker":"NADL","date":"2015-10-16","pret":0.08062,"close":10}
{"ticker":"NADL","date":"2015-10-19","pret":-0.04,"close":9}
{"ticker":"NADL","date":"2015-10-20","pret":-0.07411,"close":9.23}
{"ticker":"NADL","date":"2015-10-21","pret":-0.02222,"close":8.26}
{"ticker":"NADL","date":"2015-10-22","pret":-0.04952,"close":8.5}
{"ticker":"NADL","date":"2015-10-23","pret":0.01523,"close":8.66}
{"ticker":"NADL","date":"2015-10-26","pret":-0.01878,"close":8.4}
{"ticker":"NADL","date":"2015-10-27","pret":-0.05104,"close":7.8}
{"ticker":"NADL","date":"2015-10-28","pret":-0.01761,"close":8.12}
{"ticker":"NADL","date":"2015-10-29","pret":0.00254,"close":7.8}
{"ticker":"NADL","date":"2015-10-30","pret":0.03727,"close":8.26}
{"ticker":"NADL","date":"2015-11-02","pret":0.0241,"close":8.73}
{"ticker":"NADL","date":"2015-11-03","pret":0.02353,"close":9}
{"ticker":"NADL","date":"2015-11-04","pret":0.03429,"close":8.24}
{"ticker":"NADL","date":"2015-11-05","pret":-0.10661,"close":8.02}
{"ticker":"NADL","date":"2015-11-06","pret":-0.01258,"close":7.82}
{"ticker":"NADL","date":"2015-11-09","pret":-0.06538,"close":7.78}
{"ticker":"NADL","date":"2015-11-10","pret":0,"close":8.08}
{"ticker":"NADL","date":"2015-11-11","pret":0.04233,"close":7.76}
{"ticker":"NADL","date":"2015-11-12","pret":-0.00259,"close":6.99}
{"ticker":"NADL","date":"2015-11-13","pret":-0.13911,"close":6.89}
{"ticker":"NADL","date":"2015-11-16","pret":0.01482,"close":7.04}
{"ticker":"NADL","date":"2015-11-17","pret":0.04317,"close":6.9}
{"ticker":"NADL","date":"2015-11-18","pret":-0.03585,"close":6.92}
{"ticker":"NADL","date":"2015-11-19","pret":0.02166,"close":6.46}
{"ticker":"NADL","date":"2015-11-20","pret":-0.07411,"close":6.29}
{"ticker":"NADL","date":"2015-11-23","pret":-0.06024,"close":6.2}
{"ticker":"NADL","date":"2015-11-24","pret":-0.00327,"close":5.99}
{"ticker":"NADL","date":"2015-11-25","pret":-0.01653,"close":5.71}
{"ticker":"NADL","date":"2015-11-26"}
{"ticker":"NADL","date":"2015-11-27","pret":-0.16252,"close":5.22}
{"ticker":"NADL","date":"2015-11-30","pret":-0.06062,"close":5.49}
{"ticker":"NADL","date":"2015-12-01","pret":0.127,"close":5.35}
{"ticker":"NADL","date":"2015-12-02","pret":-0.02791,"close":4.87}
{"ticker":"NADL","date":"2015-12-03","pret":-0.06228,"close":5}
{"ticker":"NADL","date":"2015-12-04","pret":-0.05787,"close":4.51}
{"ticker":"NADL","date":"2015-12-07","pret":-0.11248,"close":3.9}
{"ticker":"NADL","date":"2015-12-08","pret":-0.12675,"close":3.89}
{"ticker":"NADL","date":"2015-12-09","pret":0.02667,"close":3.47}
{"ticker":"NADL","date":"2015-12-10","pret":-0.11123,"close":3.3}
{"ticker":"NADL","date":"2015-12-11","pret":-0.09237,"close":3.02}
{"ticker":"NADL","date":"2015-12-14","pret":-0.03279,"close":3.08}
{"ticker":"NADL","date":"2015-12-15","pret":0.03279,"close":3}
{"ticker":"NADL","date":"2015-12-16","pret":-0.10178,"close":2.55}
{"ticker":"NADL","date":"2015-12-17"}
{"ticker":"NADL","date":"2015-12-18","pret":-0.24116,"close":3.7}
{"ticker":"NADL","date":"2015-12-21","pret":0.54654,"close":2.76}
{"ticker":"NADL","date":"2015-12-22","pret":-0.34175,"close":2.69}
{"ticker":"NADL","date":"2015-12-23","pret":-0.03774,"close":2.7}
{"ticker":"NADL","date":"2015-12-24","pret":0.05609,"close":2.65}
{"ticker":"NADL","date":"2015-12-28","pret":-0.01835,"close":2.46}
{"ticker":"NADL","date":"2015-12-29","pret":-0.11778,"close":2.38}
{"ticker":"NADL","date":"2015-12-30","pret":-0.01258,"close":2.3}
{"ticker":"NADL","date":"2015-12-31","pret":0.04133,"close":2.46}
{"ticker":"NADL","date":"2016-01-04","pret":0.03969,"close":2.42}
{"ticker":"NADL","date":"2016-01-05","pret":-0.06844,"close":2.07}
{"ticker":"NANO","date":"2015-01-02","pret":-0.00297,"close":16.34}
{"ticker":"NANO","date":"2015-01-05","pret":-0.03941,"close":16.56}
{"ticker":"NANO","date":"2015-01-06","pret":0.02383,"close":15.79}
{"ticker":"NANO","date":"2015-01-07","pret":-0.03816,"close":15.98}
{"ticker":"NANO","date":"2015-01-08","pret":0.01123,"close":16.5}
{"ticker":"NANO","date":"2015-01-09","pret":0.02269,"close":16.4}
{"ticker":"NANO","date":"2015-01-12","pret":-0.00914,"close":16.1}
{"ticker":"NANO","date":"2015-01-13","pret":-0.0148,"close":15.54}
{"ticker":"NANO","date":"2015-01-14","pret":-0.04836,"close":15.32}
{"ticker":"NANO","date":"2015-01-15","pret":0.00585,"close":15.48}
{"ticker":"NANO","date":"2015-01-16","pret":-0.00455,"close":15.57}
{"ticker":"NANO","date":"2015-01-20","pret":0.01614,"close":15.76}
{"ticker":"NANO","date":"2015-01-21","pret":0.00447,"close":15.5}
{"ticker":"NANO","date":"2015-01-22","pret":-0.00833,"close":15.84}
{"ticker":"NANO","date":"2015-01-23","pret":0.01532,"close":15.71}
{"ticker":"NANO","date":"2015-01-26","pret":-0.00891,"close":15.73}
{"ticker":"NANO","date":"2015-01-27","pret":-0.00834,"close":15.71}
{"ticker":"NANO","date":"2015-01-28","pret":0.01978,"close":15.51}
{"ticker":"NANO","date":"2015-01-29","pret":-0.01785,"close":15.87}
{"ticker":"NANO","date":"2015-01-30","pret":0.00769,"close":15.54}
{"ticker":"NANO","date":"2015-02-02","pret":0.02209,"close":15.75}
{"ticker":"NANO","date":"2015-02-03","pret":0.04932,"close":18.08}
{"ticker":"NANO","date":"2015-02-04","pret":0.0622,"close":17.71}
{"ticker":"NANO","date":"2015-02-05","pret":-0.01123,"close":18.18}
{"ticker":"NANO","date":"2015-02-06","pret":0.02344,"close":18.32}
{"ticker":"NANO","date":"2015-02-09","pret":0.0033,"close":18.42}
{"ticker":"NANO","date":"2015-02-10","pret":0.0169,"close":18.32}
{"ticker":"NANO","date":"2015-02-11","pret":-0.01361,"close":18.06}
{"ticker":"NANO","date":"2015-02-12","pret":-0.00494,"close":18.06}
{"ticker":"NANO","date":"2015-02-13","pret":-0.00829,"close":17.5}
{"ticker":"NANO","date":"2015-02-17","pret":-0.03331,"close":17.31}
{"ticker":"NANO","date":"2015-02-18","pret":-0.01271,"close":17.17}
{"ticker":"NANO","date":"2015-02-19","pret":-0.00642,"close":17.5}
{"ticker":"NANO","date":"2015-02-20","pret":0.02314,"close":17.39}
{"ticker":"NANO","date":"2015-02-23","pret":0.00171,"close":17.75}
{"ticker":"NANO","date":"2015-02-24","pret":0.01079,"close":17.92}
{"ticker":"NANO","date":"2015-02-25","pret":0.01123,"close":17.93}
{"ticker":"NANO","date":"2015-02-26","pret":-0.00056,"close":18.17}
{"ticker":"NANO","date":"2015-02-27","pret":0.01332,"close":17.88}
{"ticker":"NANO","date":"2015-03-02","pret":-0.01332,"close":18}
{"ticker":"NANO","date":"2015-03-03","pret":0.00112,"close":17.52}
{"ticker":"NANO","date":"2015-03-04","pret":-0.02715,"close":17.61}
{"ticker":"NANO","date":"2015-03-05","pret":0.01027,"close":17.83}
{"ticker":"NANO","date":"2015-03-06","pret":0,"close":17.55}
{"ticker":"NANO","date":"2015-03-09","pret":-0.00512,"close":17.56}
{"ticker":"NANO","date":"2015-03-10","pret":-0.00917,"close":17.14}
{"ticker":"NANO","date":"2015-03-11","pret":-0.01275,"close":17.44}
{"ticker":"NANO","date":"2015-03-12","pret":0.01791,"close":17.93}
{"ticker":"NANO","date":"2015-03-13","pret":0.02824,"close":18.06}
{"ticker":"NANO","date":"2015-03-16","pret":0.00832,"close":18.29}
{"ticker":"NANO","date":"2015-03-17","pret":0.00331,"close":18.07}
{"ticker":"NANO","date":"2015-03-18","pret":-0.01385,"close":17.85}
{"ticker":"NANO","date":"2015-03-19","pret":-0.00784,"close":18.1}
{"ticker":"NANO","date":"2015-03-20","pret":0.02445,"close":18.37}
{"ticker":"NANO","date":"2015-03-23","pret":0.0082,"close":18.39}
{"ticker":"NANO","date":"2015-03-24","pret":0.00109,"close":18.6}
{"ticker":"NANO","date":"2015-03-25","pret":0.01404,"close":17.35}
{"ticker":"NANO","date":"2015-03-26","pret":-0.08094,"close":17.29}
{"ticker":"NANO","date":"2015-03-27","pret":0.00174,"close":17.19}
{"ticker":"NANO","date":"2015-03-30","pret":0.00174,"close":17.09}
{"ticker":"NANO","date":"2015-03-31","pret":-0.01518,"close":16.82}
{"ticker":"NANO","date":"2015-04-01","pret":-0.01541,"close":16.24}
{"ticker":"NANO","date":"2015-04-02","pret":-0.02971,"close":16.01}
{"ticker":"NANO","date":"2015-04-06","pret":-0.02745,"close":15.94}
{"ticker":"NANO","date":"2015-04-07","pret":0.00316,"close":15.52}
{"ticker":"NANO","date":"2015-04-08","pret":-0.02878,"close":15.72}
{"ticker":"NANO","date":"2015-04-09","pret":0.02373,"close":15.69}
{"ticker":"NANO","date":"2015-04-10","pret":-0.00317,"close":15.7}
{"ticker":"NANO","date":"2015-04-13","pret":-0.0051,"close":15.83}
{"ticker":"NANO","date":"2015-04-14","pret":0.00891,"close":15.5}
{"ticker":"NANO","date":"2015-04-15","pret":-0.02112,"close":15.4}
{"ticker":"NANO","date":"2015-04-16","pret":-0.01499,"close":15.06}
{"ticker":"NANO","date":"2015-04-17","pret":-0.0199,"close":14.46}
{"ticker":"NANO","date":"2015-04-20","pret":-0.02578,"close":15.09}
{"ticker":"NANO","date":"2015-04-21","pret":0.04895,"close":15.16}
{"ticker":"NANO","date":"2015-04-22","pret":-0.00657,"close":15.29}
{"ticker":"NANO","date":"2015-04-23","pret":-0.00198,"close":15.42}
{"ticker":"NANO","date":"2015-04-24","pret":0.02155,"close":15.28}
{"ticker":"NANO","date":"2015-04-27","pret":-0.01366,"close":15.19}
{"ticker":"NANO","date":"2015-04-28","pret":-0.00525,"close":15.78}
{"ticker":"NANO","date":"2015-04-29","pret":0.05195,"close":15.5}
{"ticker":"NANO","date":"2015-04-30","pret":-0.04082,"close":15.46}
{"ticker":"NANO","date":"2015-05-01","pret":0.00843,"close":15.69}
{"ticker":"NANO","date":"2015-05-04","pret":0.01092,"close":15.67}
{"ticker":"NANO","date":"2015-05-05","pret":0.00064,"close":15.19}
{"ticker":"NANO","date":"2015-05-06","pret":-0.02717,"close":15.16}
{"ticker":"NANO","date":"2015-05-07","pret":-0.00856,"close":15.57}
{"ticker":"NANO","date":"2015-05-08","pret":0.04082,"close":15.34}
{"ticker":"NANO","date":"2015-05-11","pret":-0.02638,"close":15.25}
{"ticker":"NANO","date":"2015-05-12","pret":-0.00983,"close":15.38}
{"ticker":"NANO","date":"2015-05-13","pret":0.01632,"close":15.57}
{"ticker":"NANO","date":"2015-05-14","pret":0.0167,"close":16.16}
{"ticker":"NANO","date":"2015-05-15","pret":0.03443,"close":15.96}
{"ticker":"NANO","date":"2015-05-18","pret":-0.0224,"close":16.11}
{"ticker":"NANO","date":"2015-05-19","pret":0.01375,"close":15.65}
{"ticker":"NANO","date":"2015-05-20","pret":-0.02897,"close":15.26}
{"ticker":"NANO","date":"2015-05-21","pret":-0.02655,"close":15.48}
{"ticker":"NANO","date":"2015-05-22","pret":0.02271,"close":15.28}
{"ticker":"NANO","date":"2015-05-26","pret":-0.02205,"close":15.1}
{"ticker":"NANO","date":"2015-05-27","pret":-0.00658,"close":15.5}
{"ticker":"NANO","date":"2015-05-28","pret":0.02219,"close":15.56}
{"ticker":"NANO","date":"2015-05-29","pret":0.00387,"close":15.54}
{"ticker":"NANO","date":"2015-06-01","pret":0.00641,"close":16.02}
{"ticker":"NANO","date":"2015-06-02","pret":0.01773,"close":15.97}
{"ticker":"NANO","date":"2015-06-03","pret":0.00063,"close":16.33}
{"ticker":"NANO","date":"2015-06-04","pret":0.01988,"close":15.46}
{"ticker":"NANO","date":"2015-06-05","pret":-0.05369,"close":15.79}
{"ticker":"NANO","date":"2015-06-08","pret":0.02626,"close":15.62}
{"ticker":"NANO","date":"2015-06-09","pret":-0.01208,"close":15.41}
{"ticker":"NANO","date":"2015-06-10","pret":-0.009,"close":15.84}
{"ticker":"NANO","date":"2015-06-11","pret":0.02361,"close":16.07}
{"ticker":"NANO","date":"2015-06-12","pret":0.00628,"close":15.77}
{"ticker":"NANO","date":"2015-06-15","pret":-0.02217,"close":15.6}
{"ticker":"NANO","date":"2015-06-16","pret":-0.00449,"close":15.4}
{"ticker":"NANO","date":"2015-06-17","pret":-0.0071,"close":15.36}
{"ticker":"NANO","date":"2015-06-18","pret":-0.00195,"close":15.42}
{"ticker":"NANO","date":"2015-06-19","pret":-0.0013,"close":15.37}
{"ticker":"NANO","date":"2015-06-22","pret":0.00454,"close":15.4}
{"ticker":"NANO","date":"2015-06-23","pret":-0.00324,"close":15.62}
{"ticker":"NANO","date":"2015-06-24","pret":0.01162,"close":15.76}
{"ticker":"NANO","date":"2015-06-25","pret":0.03097,"close":16.44}
{"ticker":"NANO","date":"2015-06-26","pret":0.02155,"close":16.65}
{"ticker":"NANO","date":"2015-06-29","pret":0.00607,"close":16.3}
{"ticker":"NANO","date":"2015-06-30","pret":-0.00485,"close":16.12}
{"ticker":"NANO","date":"2015-07-01","pret":-0.02401,"close":16.28}
{"ticker":"NANO","date":"2015-07-02","pret":0.01115,"close":16.17}
{"ticker":"NANO","date":"2015-07-06","pret":-0.01678,"close":15.98}
{"ticker":"NANO","date":"2015-07-07","pret":-0.00377,"close":15.49}
{"ticker":"NANO","date":"2015-07-08","pret":-0.03912,"close":15.2}
{"ticker":"NANO","date":"2015-07-09","pret":0.01429,"close":15.32}
{"ticker":"NANO","date":"2015-07-10","pret":-0.00388,"close":15.64}
{"ticker":"NANO","date":"2015-07-13","pret":0.0224,"close":16.05}
{"ticker":"NANO","date":"2015-07-14","pret":0.02067,"close":16.13}
{"ticker":"NANO","date":"2015-07-15","pret":0.00062,"close":15.88}
{"ticker":"NANO","date":"2015-07-16","pret":-0.01624,"close":15.89}
{"ticker":"NANO","date":"2015-07-17","pret":0,"close":15.88}
{"ticker":"NANO","date":"2015-07-20","pret":-0.00126,"close":15.66}
{"ticker":"NANO","date":"2015-07-21","pret":-0.01653,"close":15.41}
{"ticker":"NANO","date":"2015-07-22","pret":-0.02927,"close":15.12}
{"ticker":"NANO","date":"2015-07-23","pret":0,"close":15.39}
{"ticker":"NANO","date":"2015-07-24","pret":-0.05704,"close":14.11}
{"ticker":"NANO","date":"2015-07-27","pret":-0.02763,"close":13.39}
{"ticker":"NANO","date":"2015-07-28","pret":-0.03584,"close":13.36}
{"ticker":"NANO","date":"2015-07-29","pret":-0.00523,"close":13.71}
{"ticker":"NANO","date":"2015-07-30","pret":0.02147,"close":13.69}
{"ticker":"NANO","date":"2015-07-31","pret":0.00803,"close":13.68}
{"ticker":"NANO","date":"2015-08-03","pret":-0.00583,"close":13.63}
{"ticker":"NANO","date":"2015-08-04","pret":-0.00513,"close":13.82}
{"ticker":"NANO","date":"2015-08-05","pret":0.01964,"close":13.67}
{"ticker":"NANO","date":"2015-08-06","pret":-0.01598,"close":13.67}
{"ticker":"NANO","date":"2015-08-07","pret":-0.00367,"close":13.64}
{"ticker":"NANO","date":"2015-08-10","pret":0.03962,"close":14.79}
{"ticker":"NANO","date":"2015-08-11","pret":0.0182,"close":14.53}
{"ticker":"NANO","date":"2015-08-12","pret":-0.00139,"close":14.4}
{"ticker":"NANO","date":"2015-08-13","pret":-0.0007,"close":14.3}
{"ticker":"NANO","date":"2015-08-14","pret":-0.014,"close":14.35}
{"ticker":"NANO","date":"2015-08-17","pret":0.00772,"close":14.49}
{"ticker":"NANO","date":"2015-08-18","pret":0.01044,"close":14.13}
{"ticker":"NANO","date":"2015-08-19","pret":-0.02736,"close":14.07}
{"ticker":"NANO","date":"2015-08-20","pret":-0.00929,"close":13.84}
{"ticker":"NANO","date":"2015-08-21","pret":-0.02398,"close":13.66}
{"ticker":"NANO","date":"2015-08-24","pret":-0.03517,"close":13.21}
{"ticker":"NANO","date":"2015-08-25","pret":0.02853,"close":12.61}
{"ticker":"NANO","date":"2015-08-26","pret":-0.04465,"close":12.97}
{"ticker":"NANO","date":"2015-08-27","pret":0.0146,"close":13.26}
{"ticker":"NANO","date":"2015-08-28","pret":0.00305,"close":13.84}
{"ticker":"NANO","date":"2015-08-31","pret":0.03291,"close":13.89}
{"ticker":"NANO","date":"2015-09-01","pret":0.00147,"close":13.68}
{"ticker":"NANO","date":"2015-09-02","pret":0.02252,"close":14.03}
{"ticker":"NANO","date":"2015-09-03","pret":0.0093,"close":14}
{"ticker":"NANO","date":"2015-09-04","pret":-0.01795,"close":13.75}
{"ticker":"NANO","date":"2015-09-08","pret":0.01439,"close":14.03}
{"ticker":"NANO","date":"2015-09-09","pret":0.00214,"close":13.98}
{"ticker":"NANO","date":"2015-09-10","pret":-0.00429,"close":13.85}
{"ticker":"NANO","date":"2015-09-11","pret":-0.01879,"close":13.95}
{"ticker":"NANO","date":"2015-09-14","pret":0.01807,"close":13.9}
{"ticker":"NANO","date":"2015-09-15","pret":-0.00072,"close":14.1}
{"ticker":"NANO","date":"2015-09-16","pret":0.01353,"close":14.29}
{"ticker":"NANO","date":"2015-09-17","pret":0.00423,"close":14.23}
{"ticker":"NANO","date":"2015-09-18","pret":-0.01633,"close":13.48}
{"ticker":"NANO","date":"2015-09-21","pret":-0.02391,"close":13.36}
{"ticker":"NANO","date":"2015-09-22","pret":-0.02826,"close":12.93}
{"ticker":"NANO","date":"2015-09-23","pret":-0.02908,"close":12.73}
{"ticker":"NANO","date":"2015-09-24","pret":-0.02835,"close":12.5}
{"ticker":"NANO","date":"2015-09-25","pret":0.00558,"close":12.33}
{"ticker":"NANO","date":"2015-09-28","pret":-0.02901,"close":12.23}
{"ticker":"NANO","date":"2015-09-29","pret":-0.00164,"close":12.24}
{"ticker":"NANO","date":"2015-09-30","pret":0.0114,"close":12.14}
{"ticker":"NANO","date":"2015-10-01","pret":-0.02045,"close":12.12}
{"ticker":"NANO","date":"2015-10-02","pret":-0.00747,"close":12.82}
{"ticker":"NANO","date":"2015-10-05","pret":0.06371,"close":13.06}
{"ticker":"NANO","date":"2015-10-06","pret":0.01858,"close":12.75}
{"ticker":"NANO","date":"2015-10-07","pret":-0.01312,"close":13.05}
{"ticker":"NANO","date":"2015-10-08","pret":0,"close":12.98}
{"ticker":"NANO","date":"2015-10-09"}
{"ticker":"NANO","date":"2015-10-12","pret":0.01466,"close":13}
{"ticker":"NANO","date":"2015-10-13","pret":-0.00692,"close":12.52}
{"ticker":"NANO","date":"2015-10-14","pret":-0.03531,"close":12.74}
{"ticker":"NANO","date":"2015-10-15","pret":0.02446,"close":13.06}
{"ticker":"NANO","date":"2015-10-16","pret":0.02388,"close":12.95}
{"ticker":"NANO","date":"2015-10-19","pret":-0.01766,"close":12.68}
{"ticker":"NANO","date":"2015-10-20","pret":-0.01956,"close":12.52}
{"ticker":"NANO","date":"2015-10-21","pret":0.00473,"close":12.88}
{"ticker":"NANO","date":"2015-10-22","pret":0.02177,"close":13}
{"ticker":"NANO","date":"2015-10-23","pret":0.01527,"close":13.09}
{"ticker":"NANO","date":"2015-10-26","pret":0,"close":13.25}
{"ticker":"NANO","date":"2015-10-27","pret":-0.00608,"close":13.27}
{"ticker":"NANO","date":"2015-10-28","pret":0.01513,"close":14.07}
{"ticker":"NANO","date":"2015-10-29","pret":0.04693,"close":13.5}
{"ticker":"NANO","date":"2015-10-30","pret":-0.06511,"close":15.28}
{"ticker":"NANO","date":"2015-11-02","pret":0.15481,"close":15.3}
{"ticker":"NANO","date":"2015-11-03","pret":-0.00591,"close":15.48}
{"ticker":"NANO","date":"2015-11-04","pret":0.01828,"close":14.99}
{"ticker":"NANO","date":"2015-11-05","pret":-0.03288,"close":15.01}
{"ticker":"NANO","date":"2015-11-06","pret":0.00067,"close":15.21}
{"ticker":"NANO","date":"2015-11-09","pret":0.01722,"close":15.03}
{"ticker":"NANO","date":"2015-11-10","pret":-0.01722,"close":14.8}
{"ticker":"NANO","date":"2015-11-11","pret":-0.01142,"close":15.13}
{"ticker":"NANO","date":"2015-11-12","pret":0.01409,"close":14.96}
{"ticker":"NANO","date":"2015-11-13","pret":-0.00937,"close":14.6}
{"ticker":"NANO","date":"2015-11-16","pret":-0.0356,"close":14.72}
{"ticker":"NANO","date":"2015-11-17","pret":0.02614,"close":14.73}
{"ticker":"NANO","date":"2015-11-18","pret":0.00339,"close":14.92}
{"ticker":"NANO","date":"2015-11-19","pret":0.01144,"close":15.04}
{"ticker":"NANO","date":"2015-11-20","pret":0.01527,"close":15.13}
{"ticker":"NANO","date":"2015-11-23","pret":-0.00528,"close":15.04}
{"ticker":"NANO","date":"2015-11-24","pret":-0.01132,"close":15.23}
{"ticker":"NANO","date":"2015-11-25","pret":0.01924,"close":15.51}
{"ticker":"NANO","date":"2015-11-26"}
{"ticker":"NANO","date":"2015-11-27","pret":0.01823,"close":15.54}
{"ticker":"NANO","date":"2015-11-30","pret":0.00129,"close":15.76}
{"ticker":"NANO","date":"2015-12-01","pret":0.01598,"close":15.91}
{"ticker":"NANO","date":"2015-12-02","pret":0.01448,"close":15.85}
{"ticker":"NANO","date":"2015-12-03","pret":-0.00816,"close":15.75}
{"ticker":"NANO","date":"2015-12-04","pret":-0.00632,"close":15.69}
{"ticker":"NANO","date":"2015-12-07","pret":-0.00509,"close":15.39}
{"ticker":"NANO","date":"2015-12-08","pret":-0.03041,"close":15.34}
{"ticker":"NANO","date":"2015-12-09","pret":-0.00197,"close":15.15}
{"ticker":"NANO","date":"2015-12-10","pret":-0.00462,"close":15.38}
{"ticker":"NANO","date":"2015-12-11","pret":0.01444,"close":15.62}
{"ticker":"NANO","date":"2015-12-14","pret":0.01681,"close":15.54}
{"ticker":"NANO","date":"2015-12-15","pret":-0.00321,"close":15.44}
{"ticker":"NANO","date":"2015-12-16","pret":-0.00645,"close":15.69}
{"ticker":"NANO","date":"2015-12-17"}
{"ticker":"NANO","date":"2015-12-18","pret":0.00902,"close":15.26}
{"ticker":"NANO","date":"2015-12-21","pret":-0.01682,"close":15.91}
{"ticker":"NANO","date":"2015-12-22","pret":0.03336,"close":15.73}
{"ticker":"NANO","date":"2015-12-23","pret":-0.00696,"close":15.72}
{"ticker":"NANO","date":"2015-12-24","pret":-0.00191,"close":15.79}
{"ticker":"NANO","date":"2015-12-28","pret":0.00191,"close":15.73}
{"ticker":"NANO","date":"2015-12-29","pret":-0.00064,"close":15.86}
{"ticker":"NANO","date":"2015-12-30","pret":0.00507,"close":15.61}
{"ticker":"NANO","date":"2015-12-31","pret":-0.01722,"close":15.14}
{"ticker":"NANO","date":"2016-01-04","pret":-0.05217,"close":14.69}
{"ticker":"NANO","date":"2016-01-05","pret":-0.00408,"close":14.63}
{"ticker":"NAO","date":"2015-01-02","pret":-0.01216,"close":12.51}
{"ticker":"NAO","date":"2015-01-05","pret":0.01939,"close":12.39}
{"ticker":"NAO","date":"2015-01-06","pret":-0.00884,"close":11.93}
{"ticker":"NAO","date":"2015-01-07","pret":0.01442,"close":12.76}
{"ticker":"NAO","date":"2015-01-08","pret":0.015,"close":13.13}
{"ticker":"NAO","date":"2015-01-09","pret":0.03314,"close":13.32}
{"ticker":"NAO","date":"2015-01-12","pret":0.00454,"close":12.77}
{"ticker":"NAO","date":"2015-01-13","pret":-0.03533,"close":12.43}
{"ticker":"NAO","date":"2015-01-14","pret":-0.04969,"close":12}
{"ticker":"NAO","date":"2015-01-15","pret":-0.00908,"close":11.48}
{"ticker":"NAO","date":"2015-01-16","pret":-0.04755,"close":12.05}
{"ticker":"NAO","date":"2015-01-20","pret":0.00866,"close":11.19}
{"ticker":"NAO","date":"2015-01-21","pret":-0.02267,"close":11.55}
{"ticker":"NAO","date":"2015-01-22","pret":0.03296,"close":11.38}
{"ticker":"NAO","date":"2015-01-23","pret":-0.02944,"close":11.31}
{"ticker":"NAO","date":"2015-01-26","pret":-0.01149,"close":11.42}
{"ticker":"NAO","date":"2015-01-27","pret":0.01149,"close":11.35}
{"ticker":"NAO","date":"2015-01-28","pret":0.00176,"close":11.15}
{"ticker":"NAO","date":"2015-01-29","pret":-0.02128,"close":11.23}
{"ticker":"NAO","date":"2015-01-30","pret":-0.00539,"close":11.25}
{"ticker":"NAO","date":"2015-02-02","pret":0.02754,"close":11.61}
{"ticker":"NAO","date":"2015-02-03","pret":-0.06331,"close":11.12}
{"ticker":"NAO","date":"2015-02-04","pret":0.03035,"close":10.4}
{"ticker":"NAO","date":"2015-02-05","pret":-0.0511,"close":10.51}
{"ticker":"NAO","date":"2015-02-06","pret":0.0057,"close":10.7}
{"ticker":"NAO","date":"2015-02-09","pret":0.01505,"close":10.38}
{"ticker":"NAO","date":"2015-02-10","pret":-0.02458,"close":9.89}
{"ticker":"NAO","date":"2015-02-11","pret":-0.05508,"close":9.56}
{"ticker":"NAO","date":"2015-02-12","pret":-0.02976,"close":9.38}
{"ticker":"NAO","date":"2015-02-13","pret":-0.01787,"close":9.84}
{"ticker":"NAO","date":"2015-02-17","pret":0.0456,"close":9.63}
{"ticker":"NAO","date":"2015-02-18","pret":-0.02566,"close":9.43}
{"ticker":"NAO","date":"2015-02-19","pret":-0.02101,"close":9.52}
{"ticker":"NAO","date":"2015-02-20","pret":0.01371,"close":9.65}
{"ticker":"NAO","date":"2015-02-23","pret":0.01764,"close":9.41}
{"ticker":"NAO","date":"2015-02-24","pret":-0.03348,"close":9.4}
{"ticker":"NAO","date":"2015-02-25","pret":0,"close":9.59}
{"ticker":"NAO","date":"2015-02-26","pret":0.01792,"close":9.47}
{"ticker":"NAO","date":"2015-02-27","pret":-0.00734,"close":9.38}
{"ticker":"NAO","date":"2015-03-02","pret":-0.01165,"close":9.36}
{"ticker":"NAO","date":"2015-03-03","pret":-0.00213,"close":9.63}
{"ticker":"NAO","date":"2015-03-04","pret":0.02737,"close":9.36}
{"ticker":"NAO","date":"2015-03-05","pret":-0.02844,"close":9.4}
{"ticker":"NAO","date":"2015-03-06","pret":0.00213,"close":9.32}
{"ticker":"NAO","date":"2015-03-09","pret":-0.00427,"close":9.18}
{"ticker":"NAO","date":"2015-03-10","pret":-0.02055,"close":8.96}
{"ticker":"NAO","date":"2015-03-11","pret":-0.01875,"close":8.72}
{"ticker":"NAO","date":"2015-03-12","pret":-0.02709,"close":8.87}
{"ticker":"NAO","date":"2015-03-13","pret":0.01364,"close":8.76}
{"ticker":"NAO","date":"2015-03-16","pret":-0.01708,"close":8.01}
{"ticker":"NAO","date":"2015-03-17","pret":-0.08378,"close":8.65}
{"ticker":"NAO","date":"2015-03-18","pret":0.06524,"close":8.75}
{"ticker":"NAO","date":"2015-03-19","pret":0.00931,"close":8.74}
{"ticker":"NAO","date":"2015-03-20","pret":0.02064,"close":9.01}
{"ticker":"NAO","date":"2015-03-23","pret":0.01353,"close":9.24}
{"ticker":"NAO","date":"2015-03-24","pret":0.03521,"close":8.97}
{"ticker":"NAO","date":"2015-03-25","pret":-0.03633,"close":8.93}
{"ticker":"NAO","date":"2015-03-26","pret":-0.00224,"close":9.07}
{"ticker":"NAO","date":"2015-03-27","pret":0.0145,"close":8.85}
{"ticker":"NAO","date":"2015-03-30","pret":-0.01338,"close":9.1}
{"ticker":"NAO","date":"2015-03-31","pret":0.01559,"close":9.16}
{"ticker":"NAO","date":"2015-04-01","pret":0.01752,"close":9.04}
{"ticker":"NAO","date":"2015-04-02","pret":-0.02085,"close":9.17}
{"ticker":"NAO","date":"2015-04-06","pret":0.02085,"close":9.49}
{"ticker":"NAO","date":"2015-04-07","pret":0.031,"close":9.5}
{"ticker":"NAO","date":"2015-04-08","pret":-0.00105,"close":9.61}
{"ticker":"NAO","date":"2015-04-09","pret":0.01257,"close":9.6}
{"ticker":"NAO","date":"2015-04-10","pret":0,"close":9.51}
{"ticker":"NAO","date":"2015-04-13","pret":-0.00522,"close":9.57}
{"ticker":"NAO","date":"2015-04-14","pret":0.00522,"close":9.73}
{"ticker":"NAO","date":"2015-04-15","pret":0.01549,"close":10.09}
{"ticker":"NAO","date":"2015-04-16","pret":0.03424,"close":10.36}
{"ticker":"NAO","date":"2015-04-17","pret":0.02734,"close":10.22}
{"ticker":"NAO","date":"2015-04-20","pret":-0.00677,"close":10.47}
{"ticker":"NAO","date":"2015-04-21","pret":0.01731,"close":10.08}
{"ticker":"NAO","date":"2015-04-22","pret":-0.04086,"close":10.01}
{"ticker":"NAO","date":"2015-04-23","pret":-0.00898,"close":10.03}
{"ticker":"NAO","date":"2015-04-24","pret":0.002,"close":9.77}
{"ticker":"NAO","date":"2015-04-27","pret":-0.02737,"close":9.44}
{"ticker":"NAO","date":"2015-04-28","pret":-0.03026,"close":9.59}
{"ticker":"NAO","date":"2015-04-29","pret":0.00634,"close":9.46}
{"ticker":"NAO","date":"2015-04-30","pret":0.00315,"close":9.43}
{"ticker":"NAO","date":"2015-05-01","pret":-0.01586,"close":9.4}
{"ticker":"NAO","date":"2015-05-04","pret":0.00744,"close":9.24}
{"ticker":"NAO","date":"2015-05-05","pret":-0.02139,"close":9.24}
{"ticker":"NAO","date":"2015-05-06","pret":0.00968,"close":9.36}
{"ticker":"NAO","date":"2015-05-07","pret":0.00321,"close":9.35}
{"ticker":"NAO","date":"2015-05-08","pret":0.0032,"close":9.45}
{"ticker":"NAO","date":"2015-05-11","pret":0.01058,"close":9.41}
{"ticker":"NAO","date":"2015-05-12","pret":-0.02667,"close":9.28}
{"ticker":"NAO","date":"2015-05-13","pret":0,"close":9.34}
{"ticker":"NAO","date":"2015-05-14","pret":-0.0076,"close":9.08}
{"ticker":"NAO","date":"2015-05-15","pret":-0.01316,"close":8.9}
{"ticker":"NAO","date":"2015-05-18","pret":-0.01782,"close":8.73}
{"ticker":"NAO","date":"2015-05-19","pret":-0.01929,"close":8.6}
{"ticker":"NAO","date":"2015-05-20","pret":-0.00921,"close":8.68}
{"ticker":"NAO","date":"2015-05-21","pret":0.01149,"close":9.26}
{"ticker":"NAO","date":"2015-05-22","pret":0.05557,"close":9.11}
{"ticker":"NAO","date":"2015-05-26","pret":-0.01087,"close":8.81}
{"ticker":"NAO","date":"2015-05-27","pret":-0.03334,"close":8.93}
{"ticker":"NAO","date":"2015-05-28","pret":0.01347,"close":8.97}
{"ticker":"NAO","date":"2015-05-29","pret":0.00334,"close":9.11}
{"ticker":"NAO","date":"2015-06-01","pret":0.02306,"close":8.85}
{"ticker":"NAO","date":"2015-06-02","pret":-0.03987,"close":9.08}
{"ticker":"NAO","date":"2015-06-03","pret":0.02235,"close":8.85}
{"ticker":"NAO","date":"2015-06-04","pret":-0.03143,"close":8.73}
{"ticker":"NAO","date":"2015-06-05","pret":-0.01262,"close":8.73}
{"ticker":"NAO","date":"2015-06-08","pret":0.00346,"close":8.57}
{"ticker":"NAO","date":"2015-06-09","pret":-0.00809,"close":8.59}
{"ticker":"NAO","date":"2015-06-10","pret":0.00809,"close":8.8}
{"ticker":"NAO","date":"2015-06-11","pret":0.00916,"close":8.67}
{"ticker":"NAO","date":"2015-06-12","pret":-0.01378,"close":8.67}
{"ticker":"NAO","date":"2015-06-15","pret":-0.01163,"close":8.47}
{"ticker":"NAO","date":"2015-06-16","pret":-0.01532,"close":8.34}
{"ticker":"NAO","date":"2015-06-17","pret":-0.01315,"close":8.24}
{"ticker":"NAO","date":"2015-06-18","pret":-0.00846,"close":7.99}
{"ticker":"NAO","date":"2015-06-19","pret":-0.01467,"close":8.02}
{"ticker":"NAO","date":"2015-06-22","pret":-0.01239,"close":8.27}
{"ticker":"NAO","date":"2015-06-23","pret":0.03912,"close":8.4}
{"ticker":"NAO","date":"2015-06-24","pret":0.00955,"close":8.28}
{"ticker":"NAO","date":"2015-06-25","pret":-0.01556,"close":8.05}
{"ticker":"NAO","date":"2015-06-26","pret":-0.02938,"close":8.04}
{"ticker":"NAO","date":"2015-06-29","pret":-0.00373,"close":8.04}
{"ticker":"NAO","date":"2015-06-30","pret":0.00249,"close":8.14}
{"ticker":"NAO","date":"2015-07-01","pret":0.01236,"close":7.93}
{"ticker":"NAO","date":"2015-07-02","pret":-0.01985,"close":8.04}
{"ticker":"NAO","date":"2015-07-06","pret":0.0025,"close":7.93}
{"ticker":"NAO","date":"2015-07-07","pret":-0.00753,"close":7.91}
{"ticker":"NAO","date":"2015-07-08","pret":-0.0114,"close":7.48}
{"ticker":"NAO","date":"2015-07-09","pret":-0.03368,"close":7.5}
{"ticker":"NAO","date":"2015-07-10","pret":-0.00661,"close":7.51}
{"ticker":"NAO","date":"2015-07-13","pret":-0.00399,"close":7.74}
{"ticker":"NAO","date":"2015-07-14","pret":0.03146,"close":8.17}
{"ticker":"NAO","date":"2015-07-15","pret":0.05155,"close":7.77}
{"ticker":"NAO","date":"2015-07-16","pret":-0.05155,"close":7.75}
{"ticker":"NAO","date":"2015-07-17","pret":0.00643,"close":7.57}
{"ticker":"NAO","date":"2015-07-20","pret":-0.02993,"close":7.46}
{"ticker":"NAO","date":"2015-07-21","pret":-0.01464,"close":7.58}
{"ticker":"NAO","date":"2015-07-22","pret":0.01464,"close":7.5}
{"ticker":"NAO","date":"2015-07-23","pret":-0.00929,"close":7.41}
{"ticker":"NAO","date":"2015-07-24","pret":-0.0202,"close":7.27}
{"ticker":"NAO","date":"2015-07-27","pret":-0.01094,"close":7.21}
{"ticker":"NAO","date":"2015-07-28","pret":-0.00552,"close":7.57}
{"ticker":"NAO","date":"2015-07-29","pret":0.04727,"close":7.34}
{"ticker":"NAO","date":"2015-07-30","pret":-0.03354,"close":7.29}
{"ticker":"NAO","date":"2015-07-31","pret":0.00136,"close":7.13}
{"ticker":"NAO","date":"2015-08-03","pret":-0.04173,"close":6.83}
{"ticker":"NAO","date":"2015-08-04","pret":0.0127,"close":6.54}
{"ticker":"NAO","date":"2015-08-05","pret":-0.08485,"close":6.1}
{"ticker":"NAO","date":"2015-08-06","pret":-0.07446,"close":6.25}
{"ticker":"NAO","date":"2015-08-07","pret":0.01469,"close":5.96}
{"ticker":"NAO","date":"2015-08-10","pret":-0.03463,"close":6.47}
{"ticker":"NAO","date":"2015-08-11","pret":0.06653,"close":6.37}
{"ticker":"NAO","date":"2015-08-12","pret":-0.00157,"close":6.57}
{"ticker":"NAO","date":"2015-08-13","pret":0.02791,"close":6.45}
{"ticker":"NAO","date":"2015-08-14","pret":-0.00306,"close":6.34}
{"ticker":"NAO","date":"2015-08-17","pret":-0.03432,"close":6.35}
{"ticker":"NAO","date":"2015-08-18","pret":-0.00159,"close":6.24}
{"ticker":"NAO","date":"2015-08-19","pret":0.00318,"close":6.27}
{"ticker":"NAO","date":"2015-08-20","pret":-0.00318,"close":6.15}
{"ticker":"NAO","date":"2015-08-21","pret":-0.0389,"close":6.22}
{"ticker":"NAO","date":"2015-08-24","pret":0,"close":5.98}
{"ticker":"NAO","date":"2015-08-25","pret":0.00823,"close":6.05}
{"ticker":"NAO","date":"2015-08-26","pret":0.00654,"close":6.05}
{"ticker":"NAO","date":"2015-08-27","pret":-0.00326,"close":6.34}
{"ticker":"NAO","date":"2015-08-28","pret":0.03847,"close":6.47}
{"ticker":"NAO","date":"2015-08-31","pret":0.00627,"close":6.9}
{"ticker":"NAO","date":"2015-09-01","pret":0.06795,"close":6.77}
{"ticker":"NAO","date":"2015-09-02","pret":-0.00292,"close":6.66}
{"ticker":"NAO","date":"2015-09-03","pret":-0.02972,"close":6.33}
{"ticker":"NAO","date":"2015-09-04","pret":-0.05106,"close":6.49}
{"ticker":"NAO","date":"2015-09-08","pret":0.02817,"close":6.38}
{"ticker":"NAO","date":"2015-09-09","pret":-0.01086,"close":6.21}
{"ticker":"NAO","date":"2015-09-10","pret":-0.03331,"close":6.3}
{"ticker":"NAO","date":"2015-09-11","pret":0.00322,"close":6.35}
{"ticker":"NAO","date":"2015-09-14","pret":0.01119,"close":6.26}
{"ticker":"NAO","date":"2015-09-15","pret":-0.00638,"close":6.31}
{"ticker":"NAO","date":"2015-09-16","pret":0.01745,"close":6.43}
{"ticker":"NAO","date":"2015-09-17","pret":0.01715,"close":6.6}
{"ticker":"NAO","date":"2015-09-18","pret":0.00463,"close":6.2}
{"ticker":"NAO","date":"2015-09-21","pret":-0.03284,"close":6.34}
{"ticker":"NAO","date":"2015-09-22","pret":-0.00798,"close":6.66}
{"ticker":"NAO","date":"2015-09-23","pret":0.06514,"close":6.35}
{"ticker":"NAO","date":"2015-09-24","pret":-0.06514,"close":6.36}
{"ticker":"NAO","date":"2015-09-25","pret":0.02062,"close":6.19}
{"ticker":"NAO","date":"2015-09-28","pret":-0.03352,"close":6.17}
{"ticker":"NAO","date":"2015-09-29","pret":0.00324,"close":6}
{"ticker":"NAO","date":"2015-09-30","pret":-0.02789,"close":6}
{"ticker":"NAO","date":"2015-10-01","pret":0.00993,"close":5.93}
{"ticker":"NAO","date":"2015-10-02","pret":-0.01997,"close":6.06}
{"ticker":"NAO","date":"2015-10-05","pret":0.03469,"close":6.18}
{"ticker":"NAO","date":"2015-10-06","pret":0.0129,"close":6.65}
{"ticker":"NAO","date":"2015-10-07","pret":0.07856,"close":7.23}
{"ticker":"NAO","date":"2015-10-08","pret":0.06454,"close":7.3}
{"ticker":"NAO","date":"2015-10-09","pret":0.01516,"close":7.09}
{"ticker":"NAO","date":"2015-10-12","pret":-0.02634,"close":6.92}
{"ticker":"NAO","date":"2015-10-13","pret":-0.03866,"close":6.69}
{"ticker":"NAO","date":"2015-10-14","pret":-0.02065,"close":6.79}
{"ticker":"NAO","date":"2015-10-15","pret":0.00298,"close":6.79}
{"ticker":"NAO","date":"2015-10-16","pret":0.01475,"close":6.67}
{"ticker":"NAO","date":"2015-10-19","pret":-0.02972,"close":6.4}
{"ticker":"NAO","date":"2015-10-20","pret":-0.03531,"close":6.47}
{"ticker":"NAO","date":"2015-10-21","pret":0.00933,"close":6.4}
{"ticker":"NAO","date":"2015-10-22","pret":-0.00777,"close":6.58}
{"ticker":"NAO","date":"2015-10-23","pret":0.02921,"close":6.53}
{"ticker":"NAO","date":"2015-10-26","pret":-0.0339,"close":6.26}
{"ticker":"NAO","date":"2015-10-27","pret":-0.03347,"close":6.09}
{"ticker":"NAO","date":"2015-10-28","pret":0.00324,"close":6.18}
{"ticker":"NAO","date":"2015-10-29","pret":-0.01629,"close":6.03}
{"ticker":"NAO","date":"2015-10-30","pret":-0.0099,"close":6.03}
{"ticker":"NAO","date":"2015-11-02","pret":0,"close":6.06}
{"ticker":"NAO","date":"2015-11-03","pret":0.0099,"close":6.25}
{"ticker":"NAO","date":"2015-11-04","pret":0.02593,"close":6.12}
{"ticker":"NAO","date":"2015-11-05","pret":-0.03252,"close":6.16}
{"ticker":"NAO","date":"2015-11-06","pret":0.01314,"close":6.19}
{"ticker":"NAO","date":"2015-11-09","pret":0.00326,"close":6.11}
{"ticker":"NAO","date":"2015-11-10","pret":-0.01639,"close":5.98}
{"ticker":"NAO","date":"2015-11-11","pret":-0.01667,"close":5.7}
{"ticker":"NAO","date":"2015-11-12","pret":0,"close":5.55}
{"ticker":"NAO","date":"2015-11-13","pret":-0.07501,"close":5.61}
{"ticker":"NAO","date":"2015-11-16","pret":0.01973,"close":5.64}
{"ticker":"NAO","date":"2015-11-17","pret":0,"close":5.45}
{"ticker":"NAO","date":"2015-11-18","pret":-0.03249,"close":5.56}
{"ticker":"NAO","date":"2015-11-19","pret":0.02178,"close":5.55}
{"ticker":"NAO","date":"2015-11-20","pret":-0.0036,"close":5.4}
{"ticker":"NAO","date":"2015-11-23","pret":-0.0367,"close":5.35}
{"ticker":"NAO","date":"2015-11-24","pret":0,"close":5.42}
{"ticker":"NAO","date":"2015-11-25","pret":0.0093,"close":5.49}
{"ticker":"NAO","date":"2015-11-26"}
{"ticker":"NAO","date":"2015-11-27","pret":0.01288,"close":5.47}
{"ticker":"NAO","date":"2015-11-30","pret":0,"close":5.56}
{"ticker":"NAO","date":"2015-12-01","pret":0.01991,"close":5.48}
{"ticker":"NAO","date":"2015-12-02","pret":-0.02357,"close":5.29}
{"ticker":"NAO","date":"2015-12-03","pret":-0.03739,"close":5.19}
{"ticker":"NAO","date":"2015-12-04","pret":-0.01923,"close":5.02}
{"ticker":"NAO","date":"2015-12-07","pret":-0.03961,"close":4.62}
{"ticker":"NAO","date":"2015-12-08","pret":-0.09088,"close":4.5}
{"ticker":"NAO","date":"2015-12-09","pret":-0.00443,"close":4.83}
{"ticker":"NAO","date":"2015-12-10","pret":0.06662,"close":4.72}
{"ticker":"NAO","date":"2015-12-11","pret":-0.03598,"close":4.45}
{"ticker":"NAO","date":"2015-12-14","pret":0.00215,"close":4.49}
{"ticker":"NAO","date":"2015-12-15","pret":-0.03279,"close":4.46}
{"ticker":"NAO","date":"2015-12-16","pret":-0.01117,"close":4.58}
{"ticker":"NAO","date":"2015-12-17"}
{"ticker":"NAO","date":"2015-12-18","pret":-0.01814,"close":4.87}
{"ticker":"NAO","date":"2015-12-21","pret":0.1466,"close":5.06}
{"ticker":"NAO","date":"2015-12-22","pret":-0.00198,"close":5.24}
{"ticker":"NAO","date":"2015-12-23","pret":0.05958,"close":5.49}
{"ticker":"NAO","date":"2015-12-24","pret":0.01665,"close":5.51}
{"ticker":"NAO","date":"2015-12-28","pret":0,"close":5.37}
{"ticker":"NAO","date":"2015-12-29","pret":0.00366,"close":5.33}
{"ticker":"NAO","date":"2015-12-30","pret":-0.03346,"close":5.26}
{"ticker":"NAO","date":"2015-12-31","pret":-0.00569,"close":5.27}
{"ticker":"NAO","date":"2016-01-04","pret":0.00758,"close":5.26}
{"ticker":"NAO","date":"2016-01-05","pret":-0.01138,"close":5.17}
{"ticker":"NAT","date":"2015-01-02","pret":0.00698,"close":10.21}
{"ticker":"NAT","date":"2015-01-05","pret":0.00988,"close":10.23}
{"ticker":"NAT","date":"2015-01-06","pret":0.03098,"close":10.69}
{"ticker":"NAT","date":"2015-01-07","pret":0.03282,"close":11.19}
{"ticker":"NAT","date":"2015-01-08","pret":0.04156,"close":11.88}
{"ticker":"NAT","date":"2015-01-09","pret":0.06177,"close":11.61}
{"ticker":"NAT","date":"2015-01-12","pret":-0.01678,"close":11.66}
{"ticker":"NAT","date":"2015-01-13","pret":-0.00339,"close":11.83}
{"ticker":"NAT","date":"2015-01-14","pret":-0.01196,"close":11.64}
{"ticker":"NAT","date":"2015-01-15","pret":0.00514,"close":11.41}
{"ticker":"NAT","date":"2015-01-16","pret":-0.02247,"close":11.55}
{"ticker":"NAT","date":"2015-01-20","pret":0.01216,"close":10.99}
{"ticker":"NAT","date":"2015-01-21","pret":-0.0532,"close":10.55}
{"ticker":"NAT","date":"2015-01-22","pret":-0.04947,"close":10.78}
{"ticker":"NAT","date":"2015-01-23","pret":0.02923,"close":10.78}
{"ticker":"NAT","date":"2015-01-26","pret":0.00371,"close":10.79}
{"ticker":"NAT","date":"2015-01-27","pret":-0.00837,"close":10.78}
{"ticker":"NAT","date":"2015-01-28","pret":0.00744,"close":10.43}
{"ticker":"NAT","date":"2015-01-29","pret":-0.03393,"close":10.31}
{"ticker":"NAT","date":"2015-01-30","pret":-0.01838,"close":10.12}
{"ticker":"NAT","date":"2015-02-02","pret":-0.01179,"close":10.26}
{"ticker":"NAT","date":"2015-02-03","pret":0.01374,"close":10.12}
{"ticker":"NAT","date":"2015-02-04","pret":-0.02068,"close":10.22}
{"ticker":"NAT","date":"2015-02-05","pret":0.02457,"close":10.45}
{"ticker":"NAT","date":"2015-02-06","pret":0.01062,"close":10.01}
{"ticker":"NAT","date":"2015-02-09","pret":-0.0342,"close":9.41}
{"ticker":"NAT","date":"2015-02-10","pret":-0.06361,"close":9.66}
{"ticker":"NAT","date":"2015-02-11","pret":0.02304,"close":10.18}
{"ticker":"NAT","date":"2015-02-12","pret":0.05341,"close":10.1}
{"ticker":"NAT","date":"2015-02-13","pret":-0.00295,"close":10.2}
{"ticker":"NAT","date":"2015-02-17","pret":-0.00197,"close":10.05}
{"ticker":"NAT","date":"2015-02-18","pret":-0.0129,"close":10.31}
{"ticker":"NAT","date":"2015-02-19","pret":0.02759,"close":10.43}
{"ticker":"NAT","date":"2015-02-20","pret":0.01159,"close":10.26}
{"ticker":"NAT","date":"2015-02-23","pret":-0.01646,"close":10.09}
{"ticker":"NAT","date":"2015-02-24","pret":-0.01377,"close":10.05}
{"ticker":"NAT","date":"2015-02-25","pret":-0.00596,"close":10.21}
{"ticker":"NAT","date":"2015-02-26","pret":0.01972,"close":10.12}
{"ticker":"NAT","date":"2015-02-27","pret":-0.00784,"close":10.23}
{"ticker":"NAT","date":"2015-03-02","pret":0.00882,"close":10.14}
{"ticker":"NAT","date":"2015-03-03","pret":-0.01573,"close":10.21}
{"ticker":"NAT","date":"2015-03-04","pret":0.00888,"close":10.2}
{"ticker":"NAT","date":"2015-03-05","pret":0.00196,"close":10.11}
{"ticker":"NAT","date":"2015-03-06","pret":-0.01781,"close":10.1}
{"ticker":"NAT","date":"2015-03-09","pret":0.01092,"close":10.06}
{"ticker":"NAT","date":"2015-03-10","pret":-0.01292,"close":10.12}
{"ticker":"NAT","date":"2015-03-11","pret":0.01489,"close":10.39}
{"ticker":"NAT","date":"2015-03-12","pret":0.02817,"close":10.37}
{"ticker":"NAT","date":"2015-03-13","pret":-0.00384,"close":10.41}
{"ticker":"NAT","date":"2015-03-16","pret":0.00288,"close":10.3}
{"ticker":"NAT","date":"2015-03-17","pret":-0.01157,"close":10.31}
{"ticker":"NAT","date":"2015-03-18","pret":-0.00291,"close":10.81}
{"ticker":"NAT","date":"2015-03-19","pret":0.0686,"close":11.36}
{"ticker":"NAT","date":"2015-03-20","pret":0.03656,"close":11.24}
{"ticker":"NAT","date":"2015-03-23","pret":-0.015,"close":11.38}
{"ticker":"NAT","date":"2015-03-24","pret":0.00885,"close":11.73}
{"ticker":"NAT","date":"2015-03-25","pret":0.03719,"close":11.61}
{"ticker":"NAT","date":"2015-03-26","pret":-0.00681,"close":11.77}
{"ticker":"NAT","date":"2015-03-27","pret":0.00426,"close":11.88}
{"ticker":"NAT","date":"2015-03-30","pret":0.01268,"close":11.76}
{"ticker":"NAT","date":"2015-03-31","pret":-0.01524,"close":11.91}
{"ticker":"NAT","date":"2015-04-01","pret":0.01776,"close":12.18}
{"ticker":"NAT","date":"2015-04-02","pret":0.0232,"close":12.27}
{"ticker":"NAT","date":"2015-04-06","pret":0.00734,"close":12.61}
{"ticker":"NAT","date":"2015-04-07","pret":0.02489,"close":12.02}
{"ticker":"NAT","date":"2015-04-08","pret":-0.04542,"close":12.31}
{"ticker":"NAT","date":"2015-04-09","pret":0.02135,"close":12.15}
{"ticker":"NAT","date":"2015-04-10","pret":-0.00489,"close":12.5}
{"ticker":"NAT","date":"2015-04-13","pret":0.0242,"close":12.64}
{"ticker":"NAT","date":"2015-04-14","pret":0.01816,"close":12.84}
{"ticker":"NAT","date":"2015-04-15","pret":0.0109,"close":12.64}
{"ticker":"NAT","date":"2015-04-16","pret":-0.01954,"close":12.6}
{"ticker":"NAT","date":"2015-04-17","pret":-0.00792,"close":12.67}
{"ticker":"NAT","date":"2015-04-20","pret":0.00792,"close":12.86}
{"ticker":"NAT","date":"2015-04-21","pret":0.01799,"close":12.99}
{"ticker":"NAT","date":"2015-04-22","pret":0.00849,"close":12.94}
{"ticker":"NAT","date":"2015-04-23","pret":-0.0054,"close":13.03}
{"ticker":"NAT","date":"2015-04-24","pret":0.0054,"close":13.08}
{"ticker":"NAT","date":"2015-04-27","pret":0.00537,"close":12.69}
{"ticker":"NAT","date":"2015-04-28","pret":-0.02712,"close":12.8}
{"ticker":"NAT","date":"2015-04-29","pret":0.00392,"close":12.45}
{"ticker":"NAT","date":"2015-04-30","pret":-0.02696,"close":12.23}
{"ticker":"NAT","date":"2015-05-01","pret":-0.01539,"close":12.25}
{"ticker":"NAT","date":"2015-05-04","pret":0.00732,"close":12.34}
{"ticker":"NAT","date":"2015-05-05","pret":-0.02877,"close":11.4}
{"ticker":"NAT","date":"2015-05-06","pret":-0.04696,"close":11.42}
{"ticker":"NAT","date":"2015-05-07","pret":-0.00263,"close":11.34}
{"ticker":"NAT","date":"2015-05-08","pret":0.00786,"close":11.34}
{"ticker":"NAT","date":"2015-05-11","pret":0.0249,"close":11.64}
{"ticker":"NAT","date":"2015-05-12","pret":-0.0051,"close":11.95}
{"ticker":"NAT","date":"2015-05-13","pret":0.02025,"close":11.85}
{"ticker":"NAT","date":"2015-05-14","pret":-0.00839,"close":12.11}
{"ticker":"NAT","date":"2015-05-15","pret":0.03314,"close":12.45}
{"ticker":"NAT","date":"2015-05-18","pret":0.01857,"close":12.43}
{"ticker":"NAT","date":"2015-05-19","pret":-0.00965,"close":12.62}
{"ticker":"NAT","date":"2015-05-20","pret":0.0192,"close":12.75}
{"ticker":"NAT","date":"2015-05-21","pret":0.01025,"close":12.82}
{"ticker":"NAT","date":"2015-05-22","pret":0.00781,"close":13}
{"ticker":"NAT","date":"2015-05-26","pret":0.00311,"close":12.58}
{"ticker":"NAT","date":"2015-05-27","pret":-0.02276,"close":12.66}
{"ticker":"NAT","date":"2015-05-28","pret":0.00869,"close":12.99}
{"ticker":"NAT","date":"2015-05-29","pret":0.02179,"close":12.91}
{"ticker":"NAT","date":"2015-06-01","pret":-0.00463,"close":13.05}
{"ticker":"NAT","date":"2015-06-02","pret":0.00694,"close":13.15}
{"ticker":"NAT","date":"2015-06-03","pret":0.01297,"close":13.19}
{"ticker":"NAT","date":"2015-06-04","pret":-0.00152,"close":13.05}
{"ticker":"NAT","date":"2015-06-05","pret":-0.00992,"close":13.14}
{"ticker":"NAT","date":"2015-06-08","pret":0.02574,"close":13.6}
{"ticker":"NAT","date":"2015-06-09","pret":0.01704,"close":13.52}
{"ticker":"NAT","date":"2015-06-10","pret":0.00147,"close":13.67}
{"ticker":"NAT","date":"2015-06-11","pret":0.00366,"close":13.8}
{"ticker":"NAT","date":"2015-06-12","pret":0.00801,"close":13.88}
{"ticker":"NAT","date":"2015-06-15","pret":0.0065,"close":13.73}
{"ticker":"NAT","date":"2015-06-16","pret":-0.00868,"close":13.69}
{"ticker":"NAT","date":"2015-06-17","pret":-0.00291,"close":13.72}
{"ticker":"NAT","date":"2015-06-18","pret":0.00291,"close":13.92}
{"ticker":"NAT","date":"2015-06-19","pret":0.02795,"close":14.26}
{"ticker":"NAT","date":"2015-06-22","pret":0.02167,"close":14.62}
{"ticker":"NAT","date":"2015-06-23","pret":0.01374,"close":14.8}
{"ticker":"NAT","date":"2015-06-24","pret":0.01557,"close":14.64}
{"ticker":"NAT","date":"2015-06-25","pret":-0.0183,"close":14.24}
{"ticker":"NAT","date":"2015-06-26","pret":-0.02634,"close":13.9}
{"ticker":"NAT","date":"2015-06-29","pret":-0.01986,"close":14.24}
{"ticker":"NAT","date":"2015-06-30","pret":0.02406,"close":14.23}
{"ticker":"NAT","date":"2015-07-01","pret":-0.0021,"close":14.66}
{"ticker":"NAT","date":"2015-07-02","pret":0.02969,"close":14.79}
{"ticker":"NAT","date":"2015-07-06","pret":0.00068,"close":14.94}
{"ticker":"NAT","date":"2015-07-07","pret":0.01685,"close":14.74}
{"ticker":"NAT","date":"2015-07-08","pret":-0.01685,"close":14.58}
{"ticker":"NAT","date":"2015-07-09","pret":0.00745,"close":14.65}
{"ticker":"NAT","date":"2015-07-10","pret":-0.00813,"close":14.94}
{"ticker":"NAT","date":"2015-07-13","pret":0.0202,"close":15.12}
{"ticker":"NAT","date":"2015-07-14","pret":0.01915,"close":15.86}
{"ticker":"NAT","date":"2015-07-15","pret":0.04539,"close":15.88}
{"ticker":"NAT","date":"2015-07-16","pret":0,"close":16.61}
{"ticker":"NAT","date":"2015-07-17","pret":0.04581,"close":16.56}
{"ticker":"NAT","date":"2015-07-20","pret":-0.00599,"close":16.61}
{"ticker":"NAT","date":"2015-07-21","pret":0.01194,"close":17.27}
{"ticker":"NAT","date":"2015-07-22","pret":0.02346,"close":17.1}
{"ticker":"NAT","date":"2015-07-23","pret":-0.00407,"close":16.44}
{"ticker":"NAT","date":"2015-07-24","pret":-0.04342,"close":16.02}
{"ticker":"NAT","date":"2015-07-27","pret":-0.05626,"close":15.47}
{"ticker":"NAT","date":"2015-07-28","pret":-0.00516,"close":15.41}
{"ticker":"NAT","date":"2015-07-29","pret":-0.00324,"close":15.46}
{"ticker":"NAT","date":"2015-07-30","pret":-0.01109,"close":14.99}
{"ticker":"NAT","date":"2015-07-31","pret":-0.01786,"close":15.02}
{"ticker":"NAT","date":"2015-08-03","pret":0.00133,"close":15.23}
{"ticker":"NAT","date":"2015-08-04","pret":0.01324,"close":15}
{"ticker":"NAT","date":"2015-08-05","pret":-0.00594,"close":15.05}
{"ticker":"NAT","date":"2015-08-06","pret":-0.00531,"close":14.85}
{"ticker":"NAT","date":"2015-08-07","pret":-0.01205,"close":14.87}
{"ticker":"NAT","date":"2015-08-10","pret":0.01537,"close":14.47}
{"ticker":"NAT","date":"2015-08-11","pret":-0.03922,"close":14.47}
{"ticker":"NAT","date":"2015-08-12","pret":-0.0202,"close":14.37}
{"ticker":"NAT","date":"2015-08-13","pret":0.01259,"close":15.09}
{"ticker":"NAT","date":"2015-08-14","pret":0.04352,"close":14.98}
{"ticker":"NAT","date":"2015-08-17","pret":-0.00467,"close":15.24}
{"ticker":"NAT","date":"2015-08-18","pret":0.01526,"close":14.77}
{"ticker":"NAT","date":"2015-08-19","pret":-0.03483,"close":14.42}
{"ticker":"NAT","date":"2015-08-20","pret":-0.02624,"close":13.82}
{"ticker":"NAT","date":"2015-08-21","pret":-0.05391,"close":13.91}
{"ticker":"NAT","date":"2015-08-24","pret":-0.03763,"close":12.51}
{"ticker":"NAT","date":"2015-08-25","pret":0.01144,"close":13.07}
{"ticker":"NAT","date":"2015-08-26","pret":0.01803,"close":13.73}
{"ticker":"NAT","date":"2015-08-27","pret":0.05716,"close":14.23}
{"ticker":"NAT","date":"2015-08-28","pret":0.0007,"close":14.11}
{"ticker":"NAT","date":"2015-08-31","pret":-0.01273,"close":13.63}
{"ticker":"NAT","date":"2015-09-01","pret":-0.04737,"close":13.89}
{"ticker":"NAT","date":"2015-09-02","pret":0.04808,"close":14.14}
{"ticker":"NAT","date":"2015-09-03","pret":0.01202,"close":14.7}
{"ticker":"NAT","date":"2015-09-04","pret":0.01949,"close":14.66}
{"ticker":"NAT","date":"2015-09-08","pret":0.02181,"close":14.82}
{"ticker":"NAT","date":"2015-09-09","pret":0.01006,"close":14.64}
{"ticker":"NAT","date":"2015-09-10","pret":-0.02912,"close":14.79}
{"ticker":"NAT","date":"2015-09-11","pret":0.01433,"close":14.61}
{"ticker":"NAT","date":"2015-09-14","pret":-0.0068,"close":14.45}
{"ticker":"NAT","date":"2015-09-15","pret":-0.01374,"close":14.62}
{"ticker":"NAT","date":"2015-09-16","pret":0.01032,"close":14.95}
{"ticker":"NAT","date":"2015-09-17","pret":0.023,"close":15.56}
{"ticker":"NAT","date":"2015-09-18","pret":0.02445,"close":15.82}
{"ticker":"NAT","date":"2015-09-21","pret":0.03527,"close":15.92}
{"ticker":"NAT","date":"2015-09-22","pret":-0.00126,"close":16.31}
{"ticker":"NAT","date":"2015-09-23","pret":0.02738,"close":15.74}
{"ticker":"NAT","date":"2015-09-24","pret":-0.03753,"close":15.6}
{"ticker":"NAT","date":"2015-09-25","pret":-0.00383,"close":15.45}
{"ticker":"NAT","date":"2015-09-28","pret":-0.01612,"close":15.08}
{"ticker":"NAT","date":"2015-09-29","pret":-0.01837,"close":14.8}
{"ticker":"NAT","date":"2015-09-30","pret":-0.00932,"close":15.2}
{"ticker":"NAT","date":"2015-10-01","pret":0.02313,"close":15.51}
{"ticker":"NAT","date":"2015-10-02","pret":0.00716,"close":16.06}
{"ticker":"NAT","date":"2015-10-05","pret":0.0512,"close":16.79}
{"ticker":"NAT","date":"2015-10-06","pret":0.03154,"close":16.3}
{"ticker":"NAT","date":"2015-10-07","pret":-0.01625,"close":16.45}
{"ticker":"NAT","date":"2015-10-08","pret":-0.00182,"close":16.38}
{"ticker":"NAT","date":"2015-10-09","pret":0.00061,"close":16.19}
{"ticker":"NAT","date":"2015-10-12","pret":-0.011,"close":16.63}
{"ticker":"NAT","date":"2015-10-13","pret":0.02007,"close":16.12}
{"ticker":"NAT","date":"2015-10-14","pret":-0.03867,"close":15.49}
{"ticker":"NAT","date":"2015-10-15","pret":-0.02407,"close":15.62}
{"ticker":"NAT","date":"2015-10-16","pret":0.0032,"close":15.69}
{"ticker":"NAT","date":"2015-10-19","pret":0.02212,"close":16}
{"ticker":"NAT","date":"2015-10-20","pret":0.01304,"close":16.29}
{"ticker":"NAT","date":"2015-10-21","pret":0.01104,"close":16.39}
{"ticker":"NAT","date":"2015-10-22","pret":0.0079,"close":16.4}
{"ticker":"NAT","date":"2015-10-23","pret":0.00604,"close":16.31}
{"ticker":"NAT","date":"2015-10-26","pret":-0.01638,"close":15.91}
{"ticker":"NAT","date":"2015-10-27","pret":-0.05339,"close":14.82}
{"ticker":"NAT","date":"2015-10-28","pret":-0.04351,"close":15.13}
{"ticker":"NAT","date":"2015-10-29","pret":0.01604,"close":15.06}
{"ticker":"NAT","date":"2015-10-30","pret":0,"close":15.28}
{"ticker":"NAT","date":"2015-11-02","pret":0.01121,"close":15.46}
{"ticker":"NAT","date":"2015-11-03","pret":0.00849,"close":15.41}
{"ticker":"NAT","date":"2015-11-04","pret":0.0026,"close":15.02}
{"ticker":"NAT","date":"2015-11-05","pret":-0.02762,"close":14.59}
{"ticker":"NAT","date":"2015-11-06","pret":-0.02703,"close":15.14}
{"ticker":"NAT","date":"2015-11-09","pret":0.035,"close":15.45}
{"ticker":"NAT","date":"2015-11-10","pret":0.0164,"close":15.16}
{"ticker":"NAT","date":"2015-11-11","pret":-0.00456,"close":15.05}
{"ticker":"NAT","date":"2015-11-12","pret":-0.02649,"close":15.06}
{"ticker":"NAT","date":"2015-11-13","pret":0.00869,"close":14.87}
{"ticker":"NAT","date":"2015-11-16","pret":-0.01003,"close":15.4}
{"ticker":"NAT","date":"2015-11-17","pret":0.0337,"close":15.1}
{"ticker":"NAT","date":"2015-11-18","pret":-0.0177,"close":15.38}
{"ticker":"NAT","date":"2015-11-19","pret":0.01379,"close":15.15}
{"ticker":"NAT","date":"2015-11-20","pret":-0.01049,"close":15.17}
{"ticker":"NAT","date":"2015-11-23","pret":0.00132,"close":15.11}
{"ticker":"NAT","date":"2015-11-24","pret":-0.00926,"close":14.91}
{"ticker":"NAT","date":"2015-11-25","pret":-0.01203,"close":14.62}
{"ticker":"NAT","date":"2015-11-26"}
{"ticker":"NAT","date":"2015-11-27","pret":-0.01559,"close":14.97}
{"ticker":"NAT","date":"2015-11-30","pret":0.02296,"close":14.8}
{"ticker":"NAT","date":"2015-12-01","pret":-0.01751,"close":14.94}
{"ticker":"NAT","date":"2015-12-02","pret":0.01818,"close":14.61}
{"ticker":"NAT","date":"2015-12-03","pret":-0.02705,"close":14.43}
{"ticker":"NAT","date":"2015-12-04","pret":0.00205,"close":15.01}
{"ticker":"NAT","date":"2015-12-07","pret":0.02499,"close":14.72}
{"ticker":"NAT","date":"2015-12-08","pret":-0.02842,"close":14.86}
{"ticker":"NAT","date":"2015-12-09","pret":0.0224,"close":15.19}
{"ticker":"NAT","date":"2015-12-10","pret":0.01664,"close":14.97}
{"ticker":"NAT","date":"2015-12-11","pret":-0.02337,"close":14.28}
{"ticker":"NAT","date":"2015-12-14","pret":-0.03787,"close":15.01}
{"ticker":"NAT","date":"2015-12-15","pret":0.05129,"close":14.43}
{"ticker":"NAT","date":"2015-12-16","pret":-0.02703,"close":14.91}
{"ticker":"NAT","date":"2015-12-17"}
{"ticker":"NAT","date":"2015-12-18","pret":-0.03343,"close":14.32}
{"ticker":"NAT","date":"2015-12-21","pret":0.01616,"close":14.35}
{"ticker":"NAT","date":"2015-12-22","pret":0.00487,"close":14.42}
{"ticker":"NAT","date":"2015-12-23","pret":0.00553,"close":14.8}
{"ticker":"NAT","date":"2015-12-24","pret":0.02048,"close":14.84}
{"ticker":"NAT","date":"2015-12-28","pret":0.00068,"close":14.71}
{"ticker":"NAT","date":"2015-12-29","pret":0.01208,"close":15.11}
{"ticker":"NAT","date":"2015-12-30","pret":0.0093,"close":15.64}
{"ticker":"NAT","date":"2015-12-31","pret":0.03698,"close":15.54}
{"ticker":"NAT","date":"2016-01-04","pret":-0.02581,"close":15.14}
{"ticker":"NAT","date":"2016-01-05","pret":-0.00985,"close":15.03}
{"ticker":"NATI","date":"2015-01-02","pret":-0.01332,"close":31.16}
{"ticker":"NATI","date":"2015-01-05","pret":-0.01286,"close":30.54}
{"ticker":"NATI","date":"2015-01-06","pret":-0.00584,"close":30.08}
{"ticker":"NATI","date":"2015-01-07","pret":-0.01508,"close":30.29}
{"ticker":"NATI","date":"2015-01-08","pret":0.00822,"close":30.49}
{"ticker":"NATI","date":"2015-01-09","pret":0.00033,"close":30.29}
{"ticker":"NATI","date":"2015-01-12","pret":-0.00789,"close":30.02}
{"ticker":"NATI","date":"2015-01-13","pret":-0.00033,"close":30.03}
{"ticker":"NATI","date":"2015-01-14","pret":-0.0217,"close":29.81}
{"ticker":"NATI","date":"2015-01-15","pret":0.00773,"close":29.31}
{"ticker":"NATI","date":"2015-01-16","pret":-0.01757,"close":29.66}
{"ticker":"NATI","date":"2015-01-20","pret":0.01488,"close":29.79}
{"ticker":"NATI","date":"2015-01-21","pret":-0.00336,"close":29.82}
{"ticker":"NATI","date":"2015-01-22","pret":0.00772,"close":30.68}
{"ticker":"NATI","date":"2015-01-23","pret":0.02215,"close":30.56}
{"ticker":"NATI","date":"2015-01-26","pret":-0.00098,"close":30.71}
{"ticker":"NATI","date":"2015-01-27","pret":-0.00789,"close":30.35}
{"ticker":"NATI","date":"2015-01-28","pret":0.00985,"close":29.89}
{"ticker":"NATI","date":"2015-01-29","pret":-0.02783,"close":30.15}
{"ticker":"NATI","date":"2015-01-30","pret":0.0077,"close":30.08}
{"ticker":"NATI","date":"2015-02-02","pret":0.00266,"close":30.38}
{"ticker":"NATI","date":"2015-02-03","pret":0.00894,"close":30.95}
{"ticker":"NATI","date":"2015-02-04","pret":0.01699,"close":30.88}
{"ticker":"NATI","date":"2015-02-05","pret":0.00259,"close":31.23}
{"ticker":"NATI","date":"2015-02-06","pret":0.0074,"close":31.05}
{"ticker":"NATI","date":"2015-02-09","pret":-0.0087,"close":30.92}
{"ticker":"NATI","date":"2015-02-10","pret":0.00806,"close":30.8}
{"ticker":"NATI","date":"2015-02-11","pret":-0.01324,"close":30.9}
{"ticker":"NATI","date":"2015-02-12","pret":-0.00228,"close":30.89}
{"ticker":"NATI","date":"2015-02-13","pret":0.00488,"close":31.2}
{"ticker":"NATI","date":"2015-02-17","pret":0.0084,"close":31.05}
{"ticker":"NATI","date":"2015-02-18","pret":-0.00419,"close":31.22}
{"ticker":"NATI","date":"2015-02-19","pret":0.00772,"close":31}
{"ticker":"NATI","date":"2015-02-20","pret":-0.00643,"close":31.3}
{"ticker":"NATI","date":"2015-02-23","pret":0.00675,"close":31.26}
{"ticker":"NATI","date":"2015-02-24","pret":0.0032,"close":31.15}
{"ticker":"NATI","date":"2015-02-25","pret":-0.00512,"close":31.32}
{"ticker":"NATI","date":"2015-02-26","pret":0.0032,"close":31.18}
{"ticker":"NATI","date":"2015-02-27","pret":-0.00385,"close":31.14}
{"ticker":"NATI","date":"2015-03-02","pret":-0.00096,"close":31.55}
{"ticker":"NATI","date":"2015-03-03","pret":0.01405,"close":31.13}
{"ticker":"NATI","date":"2015-03-04","pret":-0.01469,"close":31.18}
{"ticker":"NATI","date":"2015-03-05","pret":0.00578,"close":31.38}
{"ticker":"NATI","date":"2015-03-06","pret":-0.00288,"close":31.09}
{"ticker":"NATI","date":"2015-03-09","pret":-0.00321,"close":31.18}
{"ticker":"NATI","date":"2015-03-10","pret":-0.00581,"close":30.6}
{"ticker":"NATI","date":"2015-03-11","pret":-0.00943,"close":31.27}
{"ticker":"NATI","date":"2015-03-12","pret":0.02581,"close":31.34}
{"ticker":"NATI","date":"2015-03-13","pret":-0.00287,"close":31.38}
{"ticker":"NATI","date":"2015-03-16","pret":0.0051,"close":32.07}
{"ticker":"NATI","date":"2015-03-17","pret":0.02013,"close":32.44}
{"ticker":"NATI","date":"2015-03-18","pret":0.01207,"close":32.85}
{"ticker":"NATI","date":"2015-03-19","pret":0.00949,"close":32.85}
{"ticker":"NATI","date":"2015-03-20","pret":0.00426,"close":32.83}
{"ticker":"NATI","date":"2015-03-23","pret":-0.00548,"close":32.6}
{"ticker":"NATI","date":"2015-03-24","pret":-0.00766,"close":32.8}
{"ticker":"NATI","date":"2015-03-25","pret":0.00857,"close":31.98}
{"ticker":"NATI","date":"2015-03-26","pret":-0.03348,"close":31.74}
{"ticker":"NATI","date":"2015-03-27","pret":-0.00158,"close":31.85}
{"ticker":"NATI","date":"2015-03-30","pret":0.01037,"close":32.19}
{"ticker":"NATI","date":"2015-03-31","pret":-0.00188,"close":32.04}
{"ticker":"NATI","date":"2015-04-01","pret":-0.00063,"close":32.31}
{"ticker":"NATI","date":"2015-04-02","pret":0.01554,"close":32.41}
{"ticker":"NATI","date":"2015-04-06","pret":-0.00992,"close":32.39}
{"ticker":"NATI","date":"2015-04-07","pret":0.00992,"close":32.45}
{"ticker":"NATI","date":"2015-04-08","pret":0.00339,"close":32.8}
{"ticker":"NATI","date":"2015-04-09","pret":0.00674,"close":32.65}
{"ticker":"NATI","date":"2015-04-10","pret":-0.00306,"close":32.88}
{"ticker":"NATI","date":"2015-04-13","pret":0.00519,"close":32.92}
{"ticker":"NATI","date":"2015-04-14","pret":-0.00061,"close":32.67}
{"ticker":"NATI","date":"2015-04-15","pret":0.00061,"close":32.8}
{"ticker":"NATI","date":"2015-04-16","pret":-0.00428,"close":32.58}
{"ticker":"NATI","date":"2015-04-17","pret":-0.00891,"close":32.23}
{"ticker":"NATI","date":"2015-04-20","pret":-0.00371,"close":32.32}
{"ticker":"NATI","date":"2015-04-21","pret":0.00618,"close":32.2}
{"ticker":"NATI","date":"2015-04-22","pret":-0.00525,"close":32.22}
{"ticker":"NATI","date":"2015-04-23","pret":-0.00652,"close":32.17}
{"ticker":"NATI","date":"2015-04-24","pret":0.0059,"close":31.99}
{"ticker":"NATI","date":"2015-04-27","pret":-0.00778,"close":31.75}
{"ticker":"NATI","date":"2015-04-28","pret":-0.00973,"close":31.77}
{"ticker":"NATI","date":"2015-04-29","pret":-0.03073,"close":29.19}
{"ticker":"NATI","date":"2015-04-30","pret":-0.05995,"close":28.6}
{"ticker":"NATI","date":"2015-05-01","pret":-0.01146,"close":28.36}
{"ticker":"NATI","date":"2015-05-04","pret":-0.00701,"close":28.53}
{"ticker":"NATI","date":"2015-05-05","pret":0.00631,"close":28.73}
{"ticker":"NATI","date":"2015-05-06","pret":0.008,"close":28.41}
{"ticker":"NATI","date":"2015-05-07","pret":-0.02456,"close":28.39}
{"ticker":"NATI","date":"2015-05-08","pret":0.01551,"close":28.77}
{"ticker":"NATI","date":"2015-05-11","pret":0.00419,"close":28.42}
{"ticker":"NATI","date":"2015-05-12","pret":-0.01332,"close":28.72}
{"ticker":"NATI","date":"2015-05-13","pret":0.0168,"close":28.97}
{"ticker":"NATI","date":"2015-05-14","pret":0.02095,"close":29.68}
{"ticker":"NATI","date":"2015-05-15","pret":0.00373,"close":29.69}
{"ticker":"NATI","date":"2015-05-18","pret":0.00237,"close":29.87}
{"ticker":"NATI","date":"2015-05-19","pret":0.01008,"close":30.03}
{"ticker":"NATI","date":"2015-05-20","pret":0.00167,"close":29.99}
{"ticker":"NATI","date":"2015-05-21","pret":0.00134,"close":30}
{"ticker":"NATI","date":"2015-05-22","pret":-0.002,"close":30.06}
{"ticker":"NATI","date":"2015-05-26","pret":-0.00872,"close":30.09}
{"ticker":"NATI","date":"2015-05-27","pret":0.01206,"close":30.13}
{"ticker":"NATI","date":"2015-05-28","pret":-0.00334,"close":30.27}
{"ticker":"NATI","date":"2015-05-29","pret":0.00832,"close":29.91}
{"ticker":"NATI","date":"2015-06-01","pret":-0.00832,"close":29.85}
{"ticker":"NATI","date":"2015-06-02","pret":-0.0067,"close":30.08}
{"ticker":"NATI","date":"2015-06-03","pret":0.01502,"close":30.85}
{"ticker":"NATI","date":"2015-06-04","pret":0.01676,"close":30.56}
{"ticker":"NATI","date":"2015-06-05","pret":-0.00392,"close":30.94}
{"ticker":"NATI","date":"2015-06-08","pret":0.00782,"close":30.88}
{"ticker":"NATI","date":"2015-06-09","pret":0.00259,"close":30.84}
{"ticker":"NATI","date":"2015-06-10","pret":0.00291,"close":31.08}
{"ticker":"NATI","date":"2015-06-11","pret":0.00161,"close":31.25}
{"ticker":"NATI","date":"2015-06-12","pret":0.00097,"close":31.08}
{"ticker":"NATI","date":"2015-06-15","pret":-0.00387,"close":30.96}
{"ticker":"NATI","date":"2015-06-16","pret":-0.00259,"close":31.09}
{"ticker":"NATI","date":"2015-06-17","pret":0.00871,"close":31.1}
{"ticker":"NATI","date":"2015-06-18","pret":0.00225,"close":31.43}
{"ticker":"NATI","date":"2015-06-19","pret":0.00862,"close":31.13}
{"ticker":"NATI","date":"2015-06-22","pret":-0.00254,"close":31.26}
{"ticker":"NATI","date":"2015-06-23","pret":-0.00287,"close":31.38}
{"ticker":"NATI","date":"2015-06-24","pret":0.00096,"close":31.09}
{"ticker":"NATI","date":"2015-06-25","pret":-0.0048,"close":30.81}
{"ticker":"NATI","date":"2015-06-26","pret":-0.00902,"close":30.33}
{"ticker":"NATI","date":"2015-06-29","pret":-0.02656,"close":29.63}
{"ticker":"NATI","date":"2015-06-30","pret":-0.00868,"close":29.46}
{"ticker":"NATI","date":"2015-07-01","pret":-0.00538,"close":29.57}
{"ticker":"NATI","date":"2015-07-02","pret":-0.00034,"close":29.68}
{"ticker":"NATI","date":"2015-07-06","pret":-0.00507,"close":29.46}
{"ticker":"NATI","date":"2015-07-07","pret":-0.00305,"close":29.15}
{"ticker":"NATI","date":"2015-07-08","pret":-0.01818,"close":28.52}
{"ticker":"NATI","date":"2015-07-09","pret":0,"close":28.34}
{"ticker":"NATI","date":"2015-07-10","pret":-0.00939,"close":28.44}
{"ticker":"NATI","date":"2015-07-13","pret":0.00209,"close":28.61}
{"ticker":"NATI","date":"2015-07-14","pret":-0.00384,"close":28.58}
{"ticker":"NATI","date":"2015-07-15","pret":0.0014,"close":28.17}
{"ticker":"NATI","date":"2015-07-16","pret":-0.00842,"close":28.37}
{"ticker":"NATI","date":"2015-07-17","pret":0.00282,"close":27.92}
{"ticker":"NATI","date":"2015-07-20","pret":-0.01737,"close":27.8}
{"ticker":"NATI","date":"2015-07-21","pret":-0.00862,"close":27.54}
{"ticker":"NATI","date":"2015-07-22","pret":-0.01417,"close":27.39}
{"ticker":"NATI","date":"2015-07-23","pret":0.00219,"close":27.38}
{"ticker":"NATI","date":"2015-07-24","pret":0.0011,"close":27.31}
{"ticker":"NATI","date":"2015-07-27","pret":-0.00695,"close":27.31}
{"ticker":"NATI","date":"2015-07-28","pret":0.0095,"close":27.45}
{"ticker":"NATI","date":"2015-07-29","pret":-0.01097,"close":27.41}
{"ticker":"NATI","date":"2015-07-30","pret":0.00294,"close":27.76}
{"ticker":"NATI","date":"2015-07-31","pret":0.02677,"close":28.96}
{"ticker":"NATI","date":"2015-08-03","pret":0.0292,"close":28.7}
{"ticker":"NATI","date":"2015-08-04","pret":-0.00417,"close":28.8}
{"ticker":"NATI","date":"2015-08-05","pret":0.00348,"close":28.7}
{"ticker":"NATI","date":"2015-08-06","pret":-0.01222,"close":28.91}
{"ticker":"NATI","date":"2015-08-07","pret":0.01291,"close":29.35}
{"ticker":"NATI","date":"2015-08-10","pret":0.02025,"close":29.74}
{"ticker":"NATI","date":"2015-08-11","pret":-0.00034,"close":29.38}
{"ticker":"NATI","date":"2015-08-12","pret":-0.00922,"close":29.34}
{"ticker":"NATI","date":"2015-08-13","pret":0.00479,"close":29.48}
{"ticker":"NATI","date":"2015-08-14","pret":0.0068,"close":29.41}
{"ticker":"NATI","date":"2015-08-17","pret":-0.00374,"close":29.8}
{"ticker":"NATI","date":"2015-08-18","pret":0.01352,"close":29.62}
{"ticker":"NATI","date":"2015-08-19","pret":-0.01284,"close":29.04}
{"ticker":"NATI","date":"2015-08-20","pret":-0.01542,"close":28.76}
{"ticker":"NATI","date":"2015-08-21","pret":-0.01286,"close":28.76}
{"ticker":"NATI","date":"2015-08-24","pret":-0.03816,"close":27.87}
{"ticker":"NATI","date":"2015-08-25","pret":0.03956,"close":27.64}
{"ticker":"NATI","date":"2015-08-26","pret":-0.01018,"close":28.44}
{"ticker":"NATI","date":"2015-08-27","pret":0.01506,"close":28.79}
{"ticker":"NATI","date":"2015-08-28","pret":-0.00733,"close":29.26}
{"ticker":"NATI","date":"2015-08-31","pret":0.01736,"close":29.21}
{"ticker":"NATI","date":"2015-09-01","pret":-0.01421,"close":28.22}
{"ticker":"NATI","date":"2015-09-02","pret":-0.00245,"close":28.4}
{"ticker":"NATI","date":"2015-09-03","pret":-0.0014,"close":28.74}
{"ticker":"NATI","date":"2015-09-04","pret":-0.00562,"close":28.31}
{"ticker":"NATI","date":"2015-09-08","pret":0.00982,"close":28.85}
{"ticker":"NATI","date":"2015-09-09","pret":0.01524,"close":28.52}
{"ticker":"NATI","date":"2015-09-10","pret":-0.02119,"close":28.26}
{"ticker":"NATI","date":"2015-09-11","pret":-0.01379,"close":28.2}
{"ticker":"NATI","date":"2015-09-14","pret":0.00355,"close":27.96}
{"ticker":"NATI","date":"2015-09-15","pret":-0.00641,"close":28.32}
{"ticker":"NATI","date":"2015-09-16","pret":0.00995,"close":28.85}
{"ticker":"NATI","date":"2015-09-17","pret":0.01995,"close":28.8}
{"ticker":"NATI","date":"2015-09-18","pret":-0.01642,"close":28.16}
{"ticker":"NATI","date":"2015-09-21","pret":-0.00247,"close":28.08}
{"ticker":"NATI","date":"2015-09-22","pret":-0.02069,"close":27.65}
{"ticker":"NATI","date":"2015-09-23","pret":0.00072,"close":27.26}
{"ticker":"NATI","date":"2015-09-24","pret":-0.02776,"close":27.32}
{"ticker":"NATI","date":"2015-09-25","pret":0.01944,"close":27.14}
{"ticker":"NATI","date":"2015-09-28","pret":-0.02166,"close":27.1}
{"ticker":"NATI","date":"2015-09-29","pret":0.00961,"close":27.17}
{"ticker":"NATI","date":"2015-09-30","pret":0.00842,"close":27.79}
{"ticker":"NATI","date":"2015-10-01","pret":0.0152,"close":27.55}
{"ticker":"NATI","date":"2015-10-02","pret":-0.02398,"close":28.06}
{"ticker":"NATI","date":"2015-10-05","pret":0.04072,"close":29.02}
{"ticker":"NATI","date":"2015-10-06","pret":0.02614,"close":28.99}
{"ticker":"NATI","date":"2015-10-07","pret":0.00378,"close":29.12}
{"ticker":"NATI","date":"2015-10-08","pret":-0.00378,"close":29.1}
{"ticker":"NATI","date":"2015-10-09","pret":0.0024,"close":28.88}
{"ticker":"NATI","date":"2015-10-12","pret":-0.00792,"close":28.89}
{"ticker":"NATI","date":"2015-10-13","pret":-0.00764,"close":28.6}
{"ticker":"NATI","date":"2015-10-14","pret":-0.00279,"close":28.37}
{"ticker":"NATI","date":"2015-10-15","pret":-0.0049,"close":28.48}
{"ticker":"NATI","date":"2015-10-16","pret":-0.0007,"close":28.26}
{"ticker":"NATI","date":"2015-10-19","pret":-0.0138,"close":28.32}
{"ticker":"NATI","date":"2015-10-20","pret":0.00922,"close":28.3}
{"ticker":"NATI","date":"2015-10-21","pret":0.00247,"close":28.03}
{"ticker":"NATI","date":"2015-10-22","pret":-0.00636,"close":28.56}
{"ticker":"NATI","date":"2015-10-23","pret":0.01548,"close":29.08}
{"ticker":"NATI","date":"2015-10-26","pret":0.01042,"close":28.89}
{"ticker":"NATI","date":"2015-10-27","pret":-0.01007,"close":28.42}
{"ticker":"NATI","date":"2015-10-28","pret":0.02583,"close":30.58}
{"ticker":"NATI","date":"2015-10-29","pret":0.02816,"close":30.88}
{"ticker":"NATI","date":"2015-10-30","pret":0.01737,"close":30.47}
{"ticker":"NATI","date":"2015-11-02","pret":-0.00947,"close":30.72}
{"ticker":"NATI","date":"2015-11-03","pret":-0.0023,"close":30.56}
{"ticker":"NATI","date":"2015-11-04","pret":0,"close":30.52}
{"ticker":"NATI","date":"2015-11-05","pret":-0.00197,"close":30.39}
{"ticker":"NATI","date":"2015-11-06","pret":0.00033,"close":30.23}
{"ticker":"NATI","date":"2015-11-09","pret":-0.0086,"close":30}
{"ticker":"NATI","date":"2015-11-10","pret":-0.00901,"close":29.96}
{"ticker":"NATI","date":"2015-11-11","pret":0.00868,"close":29.66}
{"ticker":"NATI","date":"2015-11-12","pret":-0.01946,"close":29.15}
{"ticker":"NATI","date":"2015-11-13","pret":-0.01158,"close":29.04}
{"ticker":"NATI","date":"2015-11-16","pret":-0.0093,"close":29.62}
{"ticker":"NATI","date":"2015-11-17","pret":0.02494,"close":29.94}
{"ticker":"NATI","date":"2015-11-18","pret":0.01307,"close":30.66}
{"ticker":"NATI","date":"2015-11-19","pret":0.01848,"close":30.45}
{"ticker":"NATI","date":"2015-11-20","pret":-0.00459,"close":30.35}
{"ticker":"NATI","date":"2015-11-23","pret":-0.00033,"close":30.47}
{"ticker":"NATI","date":"2015-11-24","pret":-0.00362,"close":30.57}
{"ticker":"NATI","date":"2015-11-25","pret":0.00756,"close":30.87}
{"ticker":"NATI","date":"2015-11-26"}
{"ticker":"NATI","date":"2015-11-27","pret":0.01009,"close":31.17}
{"ticker":"NATI","date":"2015-11-30","pret":0.01063,"close":31.4}
{"ticker":"NATI","date":"2015-12-01","pret":0.00862,"close":31.17}
{"ticker":"NATI","date":"2015-12-02","pret":-0.01086,"close":31.54}
{"ticker":"NATI","date":"2015-12-03","pret":0.01435,"close":30.78}
{"ticker":"NATI","date":"2015-12-04","pret":-0.02339,"close":30.64}
{"ticker":"NATI","date":"2015-12-07","pret":-0.00879,"close":30.57}
{"ticker":"NATI","date":"2015-12-08","pret":-0.00854,"close":30.25}
{"ticker":"NATI","date":"2015-12-09","pret":-0.00529,"close":29.7}
{"ticker":"NATI","date":"2015-12-10","pret":-0.01537,"close":29.56}
{"ticker":"NATI","date":"2015-12-11","pret":-0.01117,"close":29.21}
{"ticker":"NATI","date":"2015-12-14","pret":-0.00649,"close":29.15}
{"ticker":"NATI","date":"2015-12-15","pret":0.00615,"close":29.41}
{"ticker":"NATI","date":"2015-12-16","pret":0.00949,"close":29.63}
{"ticker":"NATI","date":"2015-12-17"}
{"ticker":"NATI","date":"2015-12-18","pret":-0.01051,"close":28.91}
{"ticker":"NATI","date":"2015-12-21","pret":-0.00925,"close":28.62}
{"ticker":"NATI","date":"2015-12-22","pret":-0.01281,"close":28.91}
{"ticker":"NATI","date":"2015-12-23","pret":0.01316,"close":29.41}
{"ticker":"NATI","date":"2015-12-24","pret":0.01163,"close":29.53}
{"ticker":"NATI","date":"2015-12-28","pret":-0.00034,"close":29.47}
{"ticker":"NATI","date":"2015-12-29","pret":0.00746,"close":29.39}
{"ticker":"NATI","date":"2015-12-30","pret":-0.00984,"close":29.13}
{"ticker":"NATI","date":"2015-12-31","pret":-0.01166,"close":28.69}
{"ticker":"NATI","date":"2016-01-04","pret":-0.0167,"close":28.31}
{"ticker":"NATI","date":"2016-01-05","pret":-0.00669,"close":28.19}
{"ticker":"NATL","date":"2015-01-02","pret":0.00167,"close":29}
{"ticker":"NATL","date":"2015-01-05","pret":-0.03839,"close":28.57}
{"ticker":"NATL","date":"2015-01-06","pret":-0.02348,"close":28.27}
{"ticker":"NATL","date":"2015-01-07","pret":-0.00783,"close":28.36}
{"ticker":"NATL","date":"2015-01-08","pret":0.00641,"close":28.54}
{"ticker":"NATL","date":"2015-01-09","pret":-0.00178,"close":28.14}
{"ticker":"NATL","date":"2015-01-12","pret":-0.00214,"close":27.51}
{"ticker":"NATL","date":"2015-01-13","pret":-0.01799,"close":27.65}
{"ticker":"NATL","date":"2015-01-14","pret":-0.00582,"close":27.73}
{"ticker":"NATL","date":"2015-01-15","pret":-0.00586,"close":27.12}
{"ticker":"NATL","date":"2015-01-16","pret":-0.00774,"close":27.77}
{"ticker":"NATL","date":"2015-01-20","pret":0.00406,"close":26.89}
{"ticker":"NATL","date":"2015-01-21","pret":-0.01112,"close":25.89}
{"ticker":"NATL","date":"2015-01-22","pret":-0.01654,"close":26.51}
{"ticker":"NATL","date":"2015-01-23","pret":0.00416,"close":26.82}
{"ticker":"NATL","date":"2015-01-26","pret":0.01572,"close":26.97}
{"ticker":"NATL","date":"2015-01-27","pret":-0.00223,"close":26.84}
{"ticker":"NATL","date":"2015-01-28","pret":0.00334,"close":26.68}
{"ticker":"NATL","date":"2015-01-29","pret":0,"close":26.83}
{"ticker":"NATL","date":"2015-01-30","pret":-0.01157,"close":25.77}
{"ticker":"NATL","date":"2015-02-02","pret":-0.02547,"close":26.74}
{"ticker":"NATL","date":"2015-02-03","pret":0.02434,"close":26.62}
{"ticker":"NATL","date":"2015-02-04","pret":0.00935,"close":26.56}
{"ticker":"NATL","date":"2015-02-05","pret":-0.01048,"close":26.74}
{"ticker":"NATL","date":"2015-02-06","pret":0.00675,"close":26.57}
{"ticker":"NATL","date":"2015-02-09","pret":-0.006,"close":26.56}
{"ticker":"NATL","date":"2015-02-10","pret":-0.00113,"close":26.78}
{"ticker":"NATL","date":"2015-02-11","pret":0.00188,"close":26.61}
{"ticker":"NATL","date":"2015-02-12","pret":-0.00075,"close":26.97}
{"ticker":"NATL","date":"2015-02-13","pret":0.00973,"close":26.86}
{"ticker":"NATL","date":"2015-02-17","pret":-0.0071,"close":26.32}
{"ticker":"NATL","date":"2015-02-18","pret":-0.02122,"close":25.83}
{"ticker":"NATL","date":"2015-02-19","pret":-0.00615,"close":26.39}
{"ticker":"NATL","date":"2015-02-20","pret":0.01946,"close":26.19}
{"ticker":"NATL","date":"2015-02-23","pret":-0.01523,"close":26.14}
{"ticker":"NATL","date":"2015-02-24","pret":0.0175,"close":26.26}
{"ticker":"NATL","date":"2015-02-25","pret":-0.00757,"close":26.9}
{"ticker":"NATL","date":"2015-02-26","pret":0.01994,"close":26.76}
{"ticker":"NATL","date":"2015-02-27","pret":-0.00785,"close":26.78}
{"ticker":"NATL","date":"2015-03-02","pret":-0.00038,"close":26.97}
{"ticker":"NATL","date":"2015-03-03","pret":0.01269,"close":27.07}
{"ticker":"NATL","date":"2015-03-04","pret":0.01033,"close":26.88}
{"ticker":"NATL","date":"2015-03-05","pret":0.00695,"close":27}
{"ticker":"NATL","date":"2015-03-06","pret":-0.01913,"close":26.93}
{"ticker":"NATL","date":"2015-03-09","pret":0.01731,"close":26.77}
{"ticker":"NATL","date":"2015-03-10","pret":-0.02927,"close":26.63}
{"ticker":"NATL","date":"2015-03-11","pret":0.00075,"close":26.71}
{"ticker":"NATL","date":"2015-03-12","pret":0.01232,"close":27.41}
{"ticker":"NATL","date":"2015-03-13","pret":0.0118,"close":27.54}
{"ticker":"NATL","date":"2015-03-16","pret":0.01203,"close":27.43}
{"ticker":"NATL","date":"2015-03-17","pret":-0.00764,"close":28.09}
{"ticker":"NATL","date":"2015-03-18","pret":0.02417,"close":28.51}
{"ticker":"NATL","date":"2015-03-19","pret":0.04699,"close":28.79}
{"ticker":"NATL","date":"2015-03-20","pret":-0.02061,"close":28.58}
{"ticker":"NATL","date":"2015-03-23","pret":0.01823,"close":28.79}
{"ticker":"NATL","date":"2015-03-24","pret":-0.01927,"close":28.66}
{"ticker":"NATL","date":"2015-03-25","pret":0.00208,"close":28.78}
{"ticker":"NATL","date":"2015-03-26","pret":-0.00906,"close":28.54}
{"ticker":"NATL","date":"2015-03-27","pret":0.00349,"close":28.51}
{"ticker":"NATL","date":"2015-03-30","pret":-0.00981,"close":28.79}
{"ticker":"NATL","date":"2015-03-31","pret":0.00562,"close":28.08}
{"ticker":"NATL","date":"2015-04-01","pret":-0.00386,"close":28.5}
{"ticker":"NATL","date":"2015-04-02","pret":0.00666,"close":28.71}
{"ticker":"NATL","date":"2015-04-06","pret":-0.00595,"close":28.9}
{"ticker":"NATL","date":"2015-04-07","pret":0.01706,"close":28.83}
{"ticker":"NATL","date":"2015-04-08","pret":-0.00207,"close":28.98}
{"ticker":"NATL","date":"2015-04-09","pret":-0.00173,"close":28.92}
{"ticker":"NATL","date":"2015-04-10","pret":0.00519,"close":28.84}
{"ticker":"NATL","date":"2015-04-13","pret":-0.00657,"close":28.56}
{"ticker":"NATL","date":"2015-04-14","pret":-0.00767,"close":28.89}
{"ticker":"NATL","date":"2015-04-15","pret":0.01148,"close":28.98}
{"ticker":"NATL","date":"2015-04-16","pret":-0.01393,"close":28.65}
{"ticker":"NATL","date":"2015-04-17","pret":-0.00211,"close":27.55}
{"ticker":"NATL","date":"2015-04-20","pret":-0.04015,"close":27.7}
{"ticker":"NATL","date":"2015-04-21","pret":0.02028,"close":27.23}
{"ticker":"NATL","date":"2015-04-22","pret":-0.03242,"close":27.38}
{"ticker":"NATL","date":"2015-04-23","pret":0.01251,"close":27.36}
{"ticker":"NATL","date":"2015-04-24","pret":-0.00366,"close":27.55}
{"ticker":"NATL","date":"2015-04-27","pret":0.01818,"close":27.59}
{"ticker":"NATL","date":"2015-04-28","pret":0.00432,"close":28.51}
{"ticker":"NATL","date":"2015-04-29","pret":0.02586,"close":28.09}
{"ticker":"NATL","date":"2015-04-30","pret":-0.0155,"close":28.02}
{"ticker":"NATL","date":"2015-05-01","pret":0.00213,"close":27.7}
{"ticker":"NATL","date":"2015-05-04","pret":-0.00747,"close":27.11}
{"ticker":"NATL","date":"2015-05-05","pret":-0.03008,"close":26.87}
{"ticker":"NATL","date":"2015-05-06","pret":-0.01333,"close":27.02}
{"ticker":"NATL","date":"2015-05-07","pret":0.00484,"close":27.15}
{"ticker":"NATL","date":"2015-05-08","pret":0.00813,"close":27.29}
{"ticker":"NATL","date":"2015-05-11","pret":-0.00074,"close":27.64}
{"ticker":"NATL","date":"2015-05-12","pret":0.00953,"close":27.19}
{"ticker":"NATL","date":"2015-05-13","pret":-0.01211,"close":26.88}
{"ticker":"NATL","date":"2015-05-14","pret":0.00074,"close":27.77}
{"ticker":"NATL","date":"2015-05-15","pret":0.02406,"close":27.26}
{"ticker":"NATL","date":"2015-05-18","pret":-0.02924,"close":27.51}
{"ticker":"NATL","date":"2015-05-19","pret":0.01619,"close":26.77}
{"ticker":"NATL","date":"2015-05-20","pret":-0.02588,"close":26.88}
{"ticker":"NATL","date":"2015-05-21","pret":-0.00413,"close":26.77}
{"ticker":"NATL","date":"2015-05-22","pret":0.01271,"close":26}
{"ticker":"NATL","date":"2015-05-26","pret":-0.03823,"close":25.4}
{"ticker":"NATL","date":"2015-05-27","pret":-0.01125,"close":25.63}
{"ticker":"NATL","date":"2015-05-28","pret":-0.0098,"close":25.67}
{"ticker":"NATL","date":"2015-05-29","pret":0.00746,"close":25.57}
{"ticker":"NATL","date":"2015-06-01","pret":0.01166,"close":26.15}
{"ticker":"NATL","date":"2015-06-02","pret":0.01038,"close":26.13}
{"ticker":"NATL","date":"2015-06-03","pret":0.0061,"close":26.42}
{"ticker":"NATL","date":"2015-06-04","pret":-0.00114,"close":26.46}
{"ticker":"NATL","date":"2015-06-05","pret":0.01361,"close":26.73}
{"ticker":"NATL","date":"2015-06-08","pret":0.00785,"close":26.68}
{"ticker":"NATL","date":"2015-06-09","pret":-0.02032,"close":26.42}
{"ticker":"NATL","date":"2015-06-10","pret":0.01209,"close":26.91}
{"ticker":"NATL","date":"2015-06-11","pret":0.01195,"close":27.05}
{"ticker":"NATL","date":"2015-06-12","pret":-0.00335,"close":27.28}
{"ticker":"NATL","date":"2015-06-15","pret":0.0052,"close":28.52}
{"ticker":"NATL","date":"2015-06-16","pret":0.05899,"close":28.29}
{"ticker":"NATL","date":"2015-06-17","pret":-0.01904,"close":27.79}
{"ticker":"NATL","date":"2015-06-18","pret":-0.00894,"close":28.06}
{"ticker":"NATL","date":"2015-06-19","pret":0.00609,"close":27.37}
{"ticker":"NATL","date":"2015-06-22","pret":-0.01221,"close":27.71}
{"ticker":"NATL","date":"2015-06-23","pret":0.00397,"close":27.84}
{"ticker":"NATL","date":"2015-06-24","pret":0.0018,"close":28.07}
{"ticker":"NATL","date":"2015-06-25","pret":0.01108,"close":27.83}
{"ticker":"NATL","date":"2015-06-26","pret":-0.00427,"close":28.19}
{"ticker":"NATL","date":"2015-06-29","pret":-0.00573,"close":27.47}
{"ticker":"NATL","date":"2015-06-30","pret":-0.00974,"close":27.32}
{"ticker":"NATL","date":"2015-07-01","pret":-0.00691,"close":27.58}
{"ticker":"NATL","date":"2015-07-02","pret":0.01089,"close":27.69}
{"ticker":"NATL","date":"2015-07-06","pret":0.01291,"close":27.93}
{"ticker":"NATL","date":"2015-07-07","pret":-0.00608,"close":27.85}
{"ticker":"NATL","date":"2015-07-08","pret":-0.00287,"close":27.28}
{"ticker":"NATL","date":"2015-07-09","pret":-0.00072,"close":27.14}
{"ticker":"NATL","date":"2015-07-10","pret":-0.01742,"close":27.35}
{"ticker":"NATL","date":"2015-07-13","pret":0.01165,"close":27.44}
{"ticker":"NATL","date":"2015-07-14","pret":-0.01679,"close":27.23}
{"ticker":"NATL","date":"2015-07-15","pret":0.00514,"close":27.19}
{"ticker":"NATL","date":"2015-07-16","pret":-0.0033,"close":27.16}
{"ticker":"NATL","date":"2015-07-17","pret":-0.00516,"close":26.41}
{"ticker":"NATL","date":"2015-07-20","pret":-0.04455,"close":25.85}
{"ticker":"NATL","date":"2015-07-21","pret":0.00462,"close":25.83}
{"ticker":"NATL","date":"2015-07-22","pret":-0.00656,"close":25.4}
{"ticker":"NATL","date":"2015-07-23","pret":-0.01402,"close":25.22}
{"ticker":"NATL","date":"2015-07-24","pret":-0.00867,"close":25.12}
{"ticker":"NATL","date":"2015-07-27","pret":-0.00994,"close":25.04}
{"ticker":"NATL","date":"2015-07-28","pret":0.01113,"close":25.08}
{"ticker":"NATL","date":"2015-07-29","pret":-0.00317,"close":25.15}
{"ticker":"NATL","date":"2015-07-30","pret":-0.0004,"close":25.21}
{"ticker":"NATL","date":"2015-07-31","pret":0.00356,"close":25.26}
{"ticker":"NATL","date":"2015-08-03","pret":-0.00198,"close":25.41}
{"ticker":"NATL","date":"2015-08-04","pret":0.01338,"close":25.68}
{"ticker":"NATL","date":"2015-08-05","pret":-0.00313,"close":26.54}
{"ticker":"NATL","date":"2015-08-06","pret":0.04597,"close":26.8}
{"ticker":"NATL","date":"2015-08-07","pret":-0.0094,"close":25.84}
{"ticker":"NATL","date":"2015-08-10","pret":-0.02642,"close":26.43}
{"ticker":"NATL","date":"2015-08-11","pret":0.04514,"close":26.92}
{"ticker":"NATL","date":"2015-08-12","pret":-0.00707,"close":27.36}
{"ticker":"NATL","date":"2015-08-13","pret":0.02144,"close":27.68}
{"ticker":"NATL","date":"2015-08-14","pret":0.00982,"close":27.98}
{"ticker":"NATL","date":"2015-08-17","pret":0.00901,"close":28.14}
{"ticker":"NATL","date":"2015-08-18","pret":-0.00324,"close":28}
{"ticker":"NATL","date":"2015-08-19","pret":0.00789,"close":27.9}
{"ticker":"NATL","date":"2015-08-20","pret":-0.00286,"close":28.05}
{"ticker":"NATL","date":"2015-08-21","pret":-0.01262,"close":27.72}
{"ticker":"NATL","date":"2015-08-24","pret":-0.02833,"close":26.58}
{"ticker":"NATL","date":"2015-08-25","pret":0.01261,"close":26.96}
{"ticker":"NATL","date":"2015-08-26","pret":0.01099,"close":27.48}
{"ticker":"NATL","date":"2015-08-27","pret":0.00182,"close":27.33}
{"ticker":"NATL","date":"2015-08-28","pret":-0.01614,"close":27.2}
{"ticker":"NATL","date":"2015-08-31","pret":-0.00742,"close":27.7}
{"ticker":"NATL","date":"2015-09-01","pret":0.01918,"close":27}
{"ticker":"NATL","date":"2015-09-02","pret":-0.00807,"close":27.67}
{"ticker":"NATL","date":"2015-09-03","pret":0.02294,"close":27}
{"ticker":"NATL","date":"2015-09-04","pret":-0.04265,"close":27}
{"ticker":"NATL","date":"2015-09-08","pret":0.03107,"close":27.39}
{"ticker":"NATL","date":"2015-09-09","pret":0.00364,"close":27.31}
{"ticker":"NATL","date":"2015-09-10","pret":-0.01021,"close":27.28}
{"ticker":"NATL","date":"2015-09-11","pret":-0.00625,"close":26.91}
{"ticker":"NATL","date":"2015-09-14","pret":-0.01486,"close":26.3}
{"ticker":"NATL","date":"2015-09-15","pret":-0.01813,"close":26.59}
{"ticker":"NATL","date":"2015-09-16","pret":0.01401,"close":26.34}
{"ticker":"NATL","date":"2015-09-17","pret":-0.00717,"close":26.63}
{"ticker":"NATL","date":"2015-09-18","pret":-0.00684,"close":26.45}
{"ticker":"NATL","date":"2015-09-21","pret":0.01476,"close":26.56}
{"ticker":"NATL","date":"2015-09-22","pret":-0.01057,"close":26.43}
{"ticker":"NATL","date":"2015-09-23","pret":0.00606,"close":26.46}
{"ticker":"NATL","date":"2015-09-24","pret":0.00188,"close":26.81}
{"ticker":"NATL","date":"2015-09-25","pret":0.0131,"close":26.43}
{"ticker":"NATL","date":"2015-09-28","pret":-0.02104,"close":26.25}
{"ticker":"NATL","date":"2015-09-29","pret":-0.00266,"close":26.58}
{"ticker":"NATL","date":"2015-09-30","pret":0.01248,"close":26.68}
{"ticker":"NATL","date":"2015-10-01","pret":0.00749,"close":26.94}
{"ticker":"NATL","date":"2015-10-02","pret":-0.00149,"close":27.11}
{"ticker":"NATL","date":"2015-10-05","pret":0.02327,"close":27.76}
{"ticker":"NATL","date":"2015-10-06","pret":0.00328,"close":26.63}
{"ticker":"NATL","date":"2015-10-07","pret":-0.02842,"close":27.42}
{"ticker":"NATL","date":"2015-10-08","pret":0.0266,"close":28.14}
{"ticker":"NATL","date":"2015-10-09","pret":0.02626,"close":28.15}
{"ticker":"NATL","date":"2015-10-12","pret":0.00496,"close":27.69}
{"ticker":"NATL","date":"2015-10-13","pret":-0.02287,"close":27.4}
{"ticker":"NATL","date":"2015-10-14","pret":-0.0058,"close":26.84}
{"ticker":"NATL","date":"2015-10-15","pret":-0.0202,"close":27.32}
{"ticker":"NATL","date":"2015-10-16","pret":0.01875,"close":27.49}
{"ticker":"NATL","date":"2015-10-19","pret":-0.00219,"close":27.3}
{"ticker":"NATL","date":"2015-10-20","pret":-0.00696,"close":27.52}
{"ticker":"NATL","date":"2015-10-21","pret":-0.00221,"close":27.43}
{"ticker":"NATL","date":"2015-10-22","pret":0.01062,"close":27.27}
{"ticker":"NATL","date":"2015-10-23","pret":0.00255,"close":27.66}
{"ticker":"NATL","date":"2015-10-26","pret":-0.00073,"close":28.23}
{"ticker":"NATL","date":"2015-10-27","pret":0.03222,"close":27.92}
{"ticker":"NATL","date":"2015-10-28","pret":-0.01634,"close":28.67}
{"ticker":"NATL","date":"2015-10-29","pret":0.0195,"close":28.7}
{"ticker":"NATL","date":"2015-10-30","pret":0.00421,"close":28.7}
{"ticker":"NATL","date":"2015-11-02","pret":0.01354,"close":28.97}
{"ticker":"NATL","date":"2015-11-03","pret":-0.00415,"close":28.69}
{"ticker":"NATL","date":"2015-11-04","pret":0.05164,"close":27.4}
{"ticker":"NATL","date":"2015-11-05","pret":-0.10939,"close":27.68}
{"ticker":"NATL","date":"2015-11-06","pret":0.01421,"close":27.52}
{"ticker":"NATL","date":"2015-11-09","pret":-0.01311,"close":27.44}
{"ticker":"NATL","date":"2015-11-10","pret":0.00658,"close":27.49}
{"ticker":"NATL","date":"2015-11-11","pret":-0.00182,"close":27.32}
{"ticker":"NATL","date":"2015-11-12","pret":-0.00512,"close":27.01}
{"ticker":"NATL","date":"2015-11-13","pret":-0.01069,"close":26.6}
{"ticker":"NATL","date":"2015-11-16","pret":-0.00037,"close":26.79}
{"ticker":"NATL","date":"2015-11-17","pret":-0.00595,"close":26.64}
{"ticker":"NATL","date":"2015-11-18","pret":-0.01163,"close":26.29}
{"ticker":"NATL","date":"2015-11-19","pret":-0.01483,"close":26.1}
{"ticker":"NATL","date":"2015-11-20","pret":0.00077,"close":26.4}
{"ticker":"NATL","date":"2015-11-23","pret":0.01142,"close":26.46}
{"ticker":"NATL","date":"2015-11-24","pret":-0.00645,"close":26.52}
{"ticker":"NATL","date":"2015-11-25","pret":0.01923,"close":26.41}
{"ticker":"NATL","date":"2015-11-26"}
{"ticker":"NATL","date":"2015-11-27","pret":-0.01468,"close":26.55}
{"ticker":"NATL","date":"2015-11-30","pret":0.00718,"close":26.14}
{"ticker":"NATL","date":"2015-12-01","pret":-0.01555,"close":26.28}
{"ticker":"NATL","date":"2015-12-02","pret":0.00305,"close":26.3}
{"ticker":"NATL","date":"2015-12-03","pret":0.00038,"close":26.34}
{"ticker":"NATL","date":"2015-12-04","pret":0.00835,"close":26.52}
{"ticker":"NATL","date":"2015-12-07","pret":0.00189,"close":26.55}
{"ticker":"NATL","date":"2015-12-08","pret":-0.00795,"close":26.71}
{"ticker":"NATL","date":"2015-12-09","pret":0.00795,"close":26.42}
{"ticker":"NATL","date":"2015-12-10","pret":0.00938,"close":26.51}
{"ticker":"NATL","date":"2015-12-11","pret":-0.0219,"close":26.25}
{"ticker":"NATL","date":"2015-12-14","pret":0.01478,"close":26.24}
{"ticker":"NATL","date":"2015-12-15","pret":-0.01021,"close":26.44}
{"ticker":"NATL","date":"2015-12-16","pret":0.01396,"close":26.77}
{"ticker":"NATL","date":"2015-12-17"}
{"ticker":"NATL","date":"2015-12-18","pret":0.00337,"close":26.87}
{"ticker":"NATL","date":"2015-12-21","pret":0.01151,"close":27.12}
{"ticker":"NATL","date":"2015-12-22","pret":-0.00593,"close":27.67}
{"ticker":"NATL","date":"2015-12-23","pret":0.03253,"close":27.79}
{"ticker":"NATL","date":"2015-12-24","pret":-0.01741,"close":27.72}
{"ticker":"NATL","date":"2015-12-28","pret":0.02386,"close":27.37}
{"ticker":"NATL","date":"2015-12-29","pret":-0.01985,"close":27.49}
{"ticker":"NATL","date":"2015-12-30","pret":0.00255,"close":27.01}
{"ticker":"NATL","date":"2015-12-31","pret":-0.01797,"close":26.7}
{"ticker":"NATL","date":"2016-01-04","pret":-0.02359,"close":25.95}
{"ticker":"NATL","date":"2016-01-05","pret":-0.01489,"close":26.38}
{"ticker":"NATR","date":"2015-01-02","pret":-0.00135,"close":14.71}
{"ticker":"NATR","date":"2015-01-05","pret":-0.00745,"close":14.61}
{"ticker":"NATR","date":"2015-01-06","pret":-0.00614,"close":14.6}
{"ticker":"NATR","date":"2015-01-07","pret":0.00817,"close":14.47}
{"ticker":"NATR","date":"2015-01-08","pret":-0.00886,"close":14.41}
{"ticker":"NATR","date":"2015-01-09","pret":-0.02776,"close":14.34}
{"ticker":"NATR","date":"2015-01-12","pret":0,"close":14.39}
{"ticker":"NATR","date":"2015-01-13","pret":0.04473,"close":14.45}
{"ticker":"NATR","date":"2015-01-14","pret":-0.02798,"close":14.31}
{"ticker":"NATR","date":"2015-01-15","pret":-0.00974,"close":14.3}
{"ticker":"NATR","date":"2015-01-16","pret":-0.00561,"close":14.6}
{"ticker":"NATR","date":"2015-01-20","pret":0.02086,"close":14.58}
{"ticker":"NATR","date":"2015-01-21","pret":-0.00276,"close":14.25}
{"ticker":"NATR","date":"2015-01-22","pret":-0.0132,"close":14.65}
{"ticker":"NATR","date":"2015-01-23","pret":0.02486,"close":14.52}
{"ticker":"NATR","date":"2015-01-26","pret":-0.02556,"close":14.52}
{"ticker":"NATR","date":"2015-01-27","pret":-0.0007,"close":14.5}
{"ticker":"NATR","date":"2015-01-28","pret":0.02011,"close":14.19}
{"ticker":"NATR","date":"2015-01-29","pret":-0.02011,"close":14.6}
{"ticker":"NATR","date":"2015-01-30","pret":0.01114,"close":13.83}
{"ticker":"NATR","date":"2015-02-02","pret":-0.04751,"close":14.11}
{"ticker":"NATR","date":"2015-02-03","pret":0.0251,"close":14.03}
{"ticker":"NATR","date":"2015-02-04","pret":-0.00996,"close":13.91}
{"ticker":"NATR","date":"2015-02-05","pret":-0.00718,"close":14.19}
{"ticker":"NATR","date":"2015-02-06","pret":0.0235,"close":14.24}
{"ticker":"NATR","date":"2015-02-09","pret":0.00211,"close":14.26}
{"ticker":"NATR","date":"2015-02-10","pret":-0.00211,"close":14.1}
{"ticker":"NATR","date":"2015-02-11","pret":-0.01275,"close":14.08}
{"ticker":"NATR","date":"2015-02-12","pret":-0.00214,"close":14.22}
{"ticker":"NATR","date":"2015-02-13","pret":0.0212,"close":14.18}
{"ticker":"NATR","date":"2015-02-17","pret":-0.00491,"close":14.19}
{"ticker":"NATR","date":"2015-02-18","pret":-0.00705,"close":13.99}
{"ticker":"NATR","date":"2015-02-19","pret":-0.02945,"close":14.01}
{"ticker":"NATR","date":"2015-02-20","pret":0.02377,"close":13.85}
{"ticker":"NATR","date":"2015-02-23","pret":-0.02158,"close":13.98}
{"ticker":"NATR","date":"2015-02-24","pret":0.01802,"close":14.19}
{"ticker":"NATR","date":"2015-02-25","pret":0.01278,"close":14.05}
{"ticker":"NATR","date":"2015-02-26","pret":-0.02789,"close":13.09}
{"ticker":"NATR","date":"2015-02-27","pret":-0.05669,"close":13.05}
{"ticker":"NATR","date":"2015-03-02","pret":0.00688,"close":12.87}
{"ticker":"NATR","date":"2015-03-03","pret":-0.02079,"close":12.88}
{"ticker":"NATR","date":"2015-03-04","pret":0,"close":12.72}
{"ticker":"NATR","date":"2015-03-05","pret":-0.01017,"close":12.57}
{"ticker":"NATR","date":"2015-03-06","pret":-0.01745,"close":12.2}
{"ticker":"NATR","date":"2015-03-09","pret":-0.01288,"close":12.42}
{"ticker":"NATR","date":"2015-03-10","pret":-0.0065,"close":12.01}
{"ticker":"NATR","date":"2015-03-11","pret":-0.01645,"close":11.98}
{"ticker":"NATR","date":"2015-03-12","pret":0.00331,"close":12.47}
{"ticker":"NATR","date":"2015-03-13","pret":0.02368,"close":12.43}
{"ticker":"NATR","date":"2015-03-16","pret":0.00644,"close":12.36}
{"ticker":"NATR","date":"2015-03-17","pret":-0.01048,"close":12.36}
{"ticker":"NATR","date":"2015-03-18","pret":0.00404,"close":12.99}
{"ticker":"NATR","date":"2015-03-19","pret":0.04189,"close":12.86}
{"ticker":"NATR","date":"2015-03-20","pret":-0.00388,"close":13.03}
{"ticker":"NATR","date":"2015-03-23","pret":0.00774,"close":13.2}
{"ticker":"NATR","date":"2015-03-24","pret":0.0115,"close":13.03}
{"ticker":"NATR","date":"2015-03-25","pret":-0.00382,"close":12.75}
{"ticker":"NATR","date":"2015-03-26","pret":-0.02872,"close":12.93}
{"ticker":"NATR","date":"2015-03-27","pret":0.02258,"close":13.07}
{"ticker":"NATR","date":"2015-03-30","pret":0.01224,"close":13.25}
{"ticker":"NATR","date":"2015-03-31","pret":-0.00152,"close":13.12}
{"ticker":"NATR","date":"2015-04-01","pret":0.00152,"close":13.01}
{"ticker":"NATR","date":"2015-04-02","pret":-0.01147,"close":12.83}
{"ticker":"NATR","date":"2015-04-06","pret":-0.01316,"close":13.05}
{"ticker":"NATR","date":"2015-04-07","pret":0.01162,"close":12.76}
{"ticker":"NATR","date":"2015-04-08","pret":-0.01475,"close":12.8}
{"ticker":"NATR","date":"2015-04-09","pret":-0.0047,"close":12.66}
{"ticker":"NATR","date":"2015-04-10","pret":0,"close":12.59}
{"ticker":"NATR","date":"2015-04-13","pret":-0.00315,"close":12.73}
{"ticker":"NATR","date":"2015-04-14","pret":-0.00079,"close":12.79}
{"ticker":"NATR","date":"2015-04-15","pret":0.0055,"close":12.86}
{"ticker":"NATR","date":"2015-04-16","pret":0.00781,"close":13.13}
{"ticker":"NATR","date":"2015-04-17","pret":0.01468,"close":12.77}
{"ticker":"NATR","date":"2015-04-20","pret":-0.02014,"close":12.83}
{"ticker":"NATR","date":"2015-04-21","pret":0.01399,"close":12.75}
{"ticker":"NATR","date":"2015-04-22","pret":-0.02184,"close":12.79}
{"ticker":"NATR","date":"2015-04-23","pret":0.00079,"close":13}
{"ticker":"NATR","date":"2015-04-24","pret":0.02874,"close":13.01}
{"ticker":"NATR","date":"2015-04-27","pret":0.00687,"close":13.01}
{"ticker":"NATR","date":"2015-04-28","pret":0.00152,"close":13.17}
{"ticker":"NATR","date":"2015-04-29","pret":-0.00076,"close":13}
{"ticker":"NATR","date":"2015-04-30","pret":-0.01223,"close":13.01}
{"ticker":"NATR","date":"2015-05-01","pret":0.00154,"close":13}
{"ticker":"NATR","date":"2015-05-04","pret":-0.00539,"close":12.85}
{"ticker":"NATR","date":"2015-05-05","pret":-0.00775,"close":12.85}
{"ticker":"NATR","date":"2015-05-06","pret":0.00311,"close":12.9}
{"ticker":"NATR","date":"2015-05-07","pret":0.00078,"close":12.9}
{"ticker":"NATR","date":"2015-05-08","pret":0.00387,"close":12.91}
{"ticker":"NATR","date":"2015-05-11","pret":0.00154,"close":12.91}
{"ticker":"NATR","date":"2015-05-12","pret":-0.01241,"close":12.9}
{"ticker":"NATR","date":"2015-05-13","pret":0.01395,"close":12.9}
{"ticker":"NATR","date":"2015-05-14","pret":-0.00386,"close":12.9}
{"ticker":"NATR","date":"2015-05-15","pret":-0.0031,"close":12.9}
{"ticker":"NATR","date":"2015-05-18","pret":0,"close":12.92}
{"ticker":"NATR","date":"2015-05-19","pret":0.00541,"close":12.9}
{"ticker":"NATR","date":"2015-05-20","pret":-0.00541,"close":12.9}
{"ticker":"NATR","date":"2015-05-21","pret":0.00387,"close":12.81}
{"ticker":"NATR","date":"2015-05-22","pret":-0.01165,"close":12.7}
{"ticker":"NATR","date":"2015-05-26","pret":-0.01813,"close":12.57}
{"ticker":"NATR","date":"2015-05-27","pret":0,"close":12.66}
{"ticker":"NATR","date":"2015-05-28","pret":0.00634,"close":12.86}
{"ticker":"NATR","date":"2015-05-29","pret":0.01569,"close":12.83}
{"ticker":"NATR","date":"2015-06-01","pret":0.00388,"close":12.85}
{"ticker":"NATR","date":"2015-06-02","pret":-0.00544,"close":12.7}
{"ticker":"NATR","date":"2015-06-03","pret":-0.00626,"close":12.85}
{"ticker":"NATR","date":"2015-06-04","pret":0.00078,"close":12.77}
{"ticker":"NATR","date":"2015-06-05","pret":0.00157,"close":12.9}
{"ticker":"NATR","date":"2015-06-08","pret":0.00468,"close":12.82}
{"ticker":"NATR","date":"2015-06-09","pret":0.00156,"close":12.75}
{"ticker":"NATR","date":"2015-06-10","pret":-0.00468,"close":12.6}
{"ticker":"NATR","date":"2015-06-11","pret":-0.01258,"close":12.59}
{"ticker":"NATR","date":"2015-06-12","pret":-0.00476,"close":12.6}
{"ticker":"NATR","date":"2015-06-15","pret":0.00634,"close":12.99}
{"ticker":"NATR","date":"2015-06-16","pret":0.02957,"close":13.28}
{"ticker":"NATR","date":"2015-06-17","pret":0.02424,"close":13.14}
{"ticker":"NATR","date":"2015-06-18","pret":-0.00827,"close":13.1}
{"ticker":"NATR","date":"2015-06-19","pret":-0.00758,"close":13.35}
{"ticker":"NATR","date":"2015-06-22","pret":0.01059,"close":12.32}
{"ticker":"NATR","date":"2015-06-23","pret":-0.07336,"close":12.74}
{"ticker":"NATR","date":"2015-06-24","pret":0.02795,"close":13.15}
{"ticker":"NATR","date":"2015-06-25","pret":0.0996,"close":13.49}
{"ticker":"NATR","date":"2015-06-26","pret":-0.03851,"close":13.49}
{"ticker":"NATR","date":"2015-06-29","pret":0.0037,"close":13.61}
{"ticker":"NATR","date":"2015-06-30","pret":0.00515,"close":13.75}
{"ticker":"NATR","date":"2015-07-01","pret":0.01168,"close":13.52}
{"ticker":"NATR","date":"2015-07-02","pret":-0.01609,"close":13.45}
{"ticker":"NATR","date":"2015-07-06","pret":-0.02842,"close":13.06}
{"ticker":"NATR","date":"2015-07-07","pret":-0.01452,"close":12.95}
{"ticker":"NATR","date":"2015-07-08","pret":-0.00773,"close":12.81}
{"ticker":"NATR","date":"2015-07-09","pret":0.01234,"close":12.86}
{"ticker":"NATR","date":"2015-07-10","pret":-0.01156,"close":12.9}
{"ticker":"NATR","date":"2015-07-13","pret":-0.00388,"close":12.96}
{"ticker":"NATR","date":"2015-07-14","pret":0.01237,"close":12.99}
{"ticker":"NATR","date":"2015-07-15","pret":0.0023,"close":12.84}
{"ticker":"NATR","date":"2015-07-16","pret":-0.0139,"close":12.88}
{"ticker":"NATR","date":"2015-07-17","pret":-0.00234,"close":12.74}
{"ticker":"NATR","date":"2015-07-20","pret":-0.01018,"close":12.6}
{"ticker":"NATR","date":"2015-07-21","pret":-0.01108,"close":12.69}
{"ticker":"NATR","date":"2015-07-22","pret":0.01108,"close":12.67}
{"ticker":"NATR","date":"2015-07-23","pret":-0.00316,"close":12.6}
{"ticker":"NATR","date":"2015-07-24","pret":-0.00079,"close":12.47}
{"ticker":"NATR","date":"2015-07-27","pret":-0.01915,"close":11.88}
{"ticker":"NATR","date":"2015-07-28","pret":-0.04618,"close":12.11}
{"ticker":"NATR","date":"2015-07-29","pret":0.02418,"close":12.35}
{"ticker":"NATR","date":"2015-07-30","pret":0.01958,"close":12.54}
{"ticker":"NATR","date":"2015-07-31","pret":0.01841,"close":12.53}
{"ticker":"NATR","date":"2015-08-03","pret":-0.01036,"close":12.56}
{"ticker":"NATR","date":"2015-08-04","pret":0.01905,"close":12.95}
{"ticker":"NATR","date":"2015-08-05","pret":0.02791,"close":13.02}
{"ticker":"NATR","date":"2015-08-06","pret":-0.00076,"close":12.94}
{"ticker":"NATR","date":"2015-08-07","pret":-0.0162,"close":12.84}
{"ticker":"NATR","date":"2015-08-10","pret":0.00155,"close":12.93}
{"ticker":"NATR","date":"2015-08-11","pret":-0.00233,"close":12.87}
{"ticker":"NATR","date":"2015-08-12","pret":-0.0039,"close":12.91}
{"ticker":"NATR","date":"2015-08-13","pret":0.00468,"close":12.85}
{"ticker":"NATR","date":"2015-08-14","pret":-0.00312,"close":12.94}
{"ticker":"NATR","date":"2015-08-17","pret":0.00156,"close":12.93}
{"ticker":"NATR","date":"2015-08-18","pret":0.00853,"close":12.98}
{"ticker":"NATR","date":"2015-08-19","pret":0.00154,"close":12.89}
{"ticker":"NATR","date":"2015-08-20","pret":-0.0093,"close":12.84}
{"ticker":"NATR","date":"2015-08-21","pret":-0.02362,"close":12.9}
{"ticker":"NATR","date":"2015-08-24","pret":-0.008,"close":11.99}
{"ticker":"NATR","date":"2015-08-25","pret":-0.00968,"close":11.47}
{"ticker":"NATR","date":"2015-08-26","pret":-0.02463,"close":12.08}
{"ticker":"NATR","date":"2015-08-27","pret":0.00166,"close":11.91}
{"ticker":"NATR","date":"2015-08-28","pret":-0.01758,"close":12.06}
{"ticker":"NATR","date":"2015-08-31","pret":0.01675,"close":12.24}
{"ticker":"NATR","date":"2015-09-01","pret":0.01892,"close":12.11}
{"ticker":"NATR","date":"2015-09-02","pret":-0.0049,"close":12.2}
{"ticker":"NATR","date":"2015-09-03","pret":0.01705,"close":12.13}
{"ticker":"NATR","date":"2015-09-04","pret":-0.0369,"close":12.23}
{"ticker":"NATR","date":"2015-09-08","pret":0.03449,"close":12.39}
{"ticker":"NATR","date":"2015-09-09","pret":0.00804,"close":12.34}
{"ticker":"NATR","date":"2015-09-10","pret":-0.05514,"close":12.07}
{"ticker":"NATR","date":"2015-09-11","pret":0.01844,"close":12.29}
{"ticker":"NATR","date":"2015-09-14","pret":0.02623,"close":12.09}
{"ticker":"NATR","date":"2015-09-15","pret":-0.01303,"close":12.19}
{"ticker":"NATR","date":"2015-09-16","pret":0.00572,"close":11.87}
{"ticker":"NATR","date":"2015-09-17","pret":-0.0281,"close":11.83}
{"ticker":"NATR","date":"2015-09-18","pret":-0.02633,"close":11.3}
{"ticker":"NATR","date":"2015-09-21","pret":-0.01561,"close":11.83}
{"ticker":"NATR","date":"2015-09-22","pret":0.03183,"close":11.85}
{"ticker":"NATR","date":"2015-09-23","pret":0.00927,"close":11.78}
{"ticker":"NATR","date":"2015-09-24","pret":-0.01012,"close":11.93}
{"ticker":"NATR","date":"2015-09-25","pret":0.01263,"close":11.64}
{"ticker":"NATR","date":"2015-09-28","pret":-0.02457,"close":11.65}
{"ticker":"NATR","date":"2015-09-29","pret":-0.00086,"close":11.69}
{"ticker":"NATR","date":"2015-09-30","pret":0.00855,"close":11.98}
{"ticker":"NATR","date":"2015-10-01","pret":0.02604,"close":12.04}
{"ticker":"NATR","date":"2015-10-02","pret":-0.01,"close":11.99}
{"ticker":"NATR","date":"2015-10-05","pret":0.01,"close":12.43}
{"ticker":"NATR","date":"2015-10-06","pret":0.02538,"close":12.17}
{"ticker":"NATR","date":"2015-10-07","pret":-0.00812,"close":12.44}
{"ticker":"NATR","date":"2015-10-08","pret":0.01134,"close":12.47}
{"ticker":"NATR","date":"2015-10-09","pret":0.00643,"close":12.45}
{"ticker":"NATR","date":"2015-10-12","pret":0.004,"close":12.51}
{"ticker":"NATR","date":"2015-10-13","pret":-0.0032,"close":12.47}
{"ticker":"NATR","date":"2015-10-14","pret":-0.00401,"close":12.07}
{"ticker":"NATR","date":"2015-10-15","pret":-0.02852,"close":12.22}
{"ticker":"NATR","date":"2015-10-16","pret":0.01395,"close":12.13}
{"ticker":"NATR","date":"2015-10-19","pret":-0.01975,"close":12.01}
{"ticker":"NATR","date":"2015-10-20","pret":-0.00417,"close":11.82}
{"ticker":"NATR","date":"2015-10-21","pret":-0.00502,"close":11.6}
{"ticker":"NATR","date":"2015-10-22","pret":-0.01777,"close":11.87}
{"ticker":"NATR","date":"2015-10-23","pret":0.01441,"close":12.03}
{"ticker":"NATR","date":"2015-10-26","pret":0.01172,"close":11.8}
{"ticker":"NATR","date":"2015-10-27","pret":-0.01593,"close":11.57}
{"ticker":"NATR","date":"2015-10-28","pret":-0.01619,"close":12.19}
{"ticker":"NATR","date":"2015-10-29","pret":0.04535,"close":12.33}
{"ticker":"NATR","date":"2015-10-30","pret":0.01143,"close":11.85}
{"ticker":"NATR","date":"2015-11-02","pret":-0.04567,"close":11.81}
{"ticker":"NATR","date":"2015-11-03","pret":-0.0034,"close":12.17}
{"ticker":"NATR","date":"2015-11-04","pret":0.02692,"close":11.98}
{"ticker":"NATR","date":"2015-11-05","pret":-0.00833,"close":11.95}
{"ticker":"NATR","date":"2015-11-06","pret":-0.00503,"close":11.95}
{"ticker":"NATR","date":"2015-11-09","pret":0.00336,"close":12.01}
{"ticker":"NATR","date":"2015-11-10","pret":0.00335,"close":12.16}
{"ticker":"NATR","date":"2015-11-11","pret":0.0108,"close":12.43}
{"ticker":"NATR","date":"2015-11-12","pret":0.01477,"close":12.21}
{"ticker":"NATR","date":"2015-11-13","pret":-0.01477,"close":11.54}
{"ticker":"NATR","date":"2015-11-16","pret":-0.07373,"close":10.95}
{"ticker":"NATR","date":"2015-11-17","pret":-0.03347,"close":10.95}
{"ticker":"NATR","date":"2015-11-18","pret":-0.00184,"close":10.89}
{"ticker":"NATR","date":"2015-11-19","pret":0.01282,"close":10.73}
{"ticker":"NATR","date":"2015-11-20","pret":0.00182,"close":11.65}
{"ticker":"NATR","date":"2015-11-23","pret":0.05907,"close":11.65}
{"ticker":"NATR","date":"2015-11-24","pret":-0.02778,"close":11.47}
{"ticker":"NATR","date":"2015-11-25","pret":0.00264,"close":12.32}
{"ticker":"NATR","date":"2015-11-26"}
{"ticker":"NATR","date":"2015-11-27","pret":0.07116,"close":12.27}
{"ticker":"NATR","date":"2015-11-30","pret":0.00245,"close":11.77}
{"ticker":"NATR","date":"2015-12-01","pret":-0.02645,"close":11.82}
{"ticker":"NATR","date":"2015-12-02","pret":-0.00084,"close":11.76}
{"ticker":"NATR","date":"2015-12-03","pret":-0.01435,"close":11.54}
{"ticker":"NATR","date":"2015-12-04","pret":-0.01888,"close":11.54}
{"ticker":"NATR","date":"2015-12-07","pret":0.00519,"close":11.32}
{"ticker":"NATR","date":"2015-12-08","pret":-0.04136,"close":11.03}
{"ticker":"NATR","date":"2015-12-09","pret":-0.02364,"close":10.77}
{"ticker":"NATR","date":"2015-12-10","pret":-0.00461,"close":10.55}
{"ticker":"NATR","date":"2015-12-11","pret":-0.04925,"close":10.57}
{"ticker":"NATR","date":"2015-12-14","pret":0.02303,"close":10.54}
{"ticker":"NATR","date":"2015-12-15","pret":0.01226,"close":10.72}
{"ticker":"NATR","date":"2015-12-16","pret":0.00747,"close":10.87}
{"ticker":"NATR","date":"2015-12-17"}
{"ticker":"NATR","date":"2015-12-18","pret":-0.00373,"close":10.58}
{"ticker":"NATR","date":"2015-12-21","pret":-0.00656,"close":10.83}
{"ticker":"NATR","date":"2015-12-22","pret":0.01862,"close":11.21}
{"ticker":"NATR","date":"2015-12-23","pret":0.03624,"close":11.33}
{"ticker":"NATR","date":"2015-12-24","pret":0.01062,"close":11.21}
{"ticker":"NATR","date":"2015-12-28","pret":-0.02225,"close":10.96}
{"ticker":"NATR","date":"2015-12-29","pret":0.0027,"close":11.18}
{"ticker":"NATR","date":"2015-12-30","pret":-0.0063,"close":10.7}
{"ticker":"NATR","date":"2015-12-31","pret":-0.05001,"close":10.12}
{"ticker":"NATR","date":"2016-01-04","pret":-0.04964,"close":9.93}
{"ticker":"NATR","date":"2016-01-05","pret":-0.002,"close":9.99}
{"ticker":"NAV","date":"2015-01-02","pret":-0.00236,"close":34.16}
{"ticker":"NAV","date":"2015-01-05","pret":0.00089,"close":33.1}
{"ticker":"NAV","date":"2015-01-06","pret":-0.03273,"close":32.3}
{"ticker":"NAV","date":"2015-01-07","pret":-0.00674,"close":32.92}
{"ticker":"NAV","date":"2015-01-08","pret":0.01827,"close":31.81}
{"ticker":"NAV","date":"2015-01-09","pret":-0.04033,"close":31.5}
{"ticker":"NAV","date":"2015-01-12","pret":-0.00252,"close":32.05}
{"ticker":"NAV","date":"2015-01-13","pret":0.02212,"close":31.35}
{"ticker":"NAV","date":"2015-01-14","pret":-0.05184,"close":31.73}
{"ticker":"NAV","date":"2015-01-15","pret":0.0382,"close":30.9}
{"ticker":"NAV","date":"2015-01-16","pret":-0.04015,"close":31.64}
{"ticker":"NAV","date":"2015-01-20","pret":0.03199,"close":31.77}
{"ticker":"NAV","date":"2015-01-21","pret":-0.00537,"close":32.37}
{"ticker":"NAV","date":"2015-01-22","pret":0.00663,"close":31.79}
{"ticker":"NAV","date":"2015-01-23","pret":-0.00189,"close":31.11}
{"ticker":"NAV","date":"2015-01-26","pret":-0.02037,"close":31.5}
{"ticker":"NAV","date":"2015-01-27","pret":-0.00807,"close":31.38}
{"ticker":"NAV","date":"2015-01-28","pret":0.02212,"close":29.5}
{"ticker":"NAV","date":"2015-01-29","pret":-0.06687,"close":30.34}
{"ticker":"NAV","date":"2015-01-30","pret":0.00541,"close":29.42}
{"ticker":"NAV","date":"2015-02-02","pret":-0.01906,"close":29.52}
{"ticker":"NAV","date":"2015-02-03","pret":0.02779,"close":29.71}
{"ticker":"NAV","date":"2015-02-04","pret":-0.00704,"close":29.8}
{"ticker":"NAV","date":"2015-02-05","pret":-0.05004,"close":28.13}
{"ticker":"NAV","date":"2015-02-06","pret":-0.00461,"close":28.63}
{"ticker":"NAV","date":"2015-02-09","pret":0.01762,"close":28.57}
{"ticker":"NAV","date":"2015-02-10","pret":-0.00175,"close":27.82}
{"ticker":"NAV","date":"2015-02-11","pret":-0.02803,"close":27.67}
{"ticker":"NAV","date":"2015-02-12","pret":0.00216,"close":27.94}
{"ticker":"NAV","date":"2015-02-13","pret":0.01036,"close":28.52}
{"ticker":"NAV","date":"2015-02-17","pret":0.01446,"close":28.52}
{"ticker":"NAV","date":"2015-02-18","pret":0,"close":28.38}
{"ticker":"NAV","date":"2015-02-19","pret":-0.01127,"close":29.16}
{"ticker":"NAV","date":"2015-02-20","pret":0.02966,"close":29.3}
{"ticker":"NAV","date":"2015-02-23","pret":0.01264,"close":29.35}
{"ticker":"NAV","date":"2015-02-24","pret":-0.0017,"close":29.65}
{"ticker":"NAV","date":"2015-02-25","pret":0.00813,"close":30.16}
{"ticker":"NAV","date":"2015-02-26","pret":0.01739,"close":29.96}
{"ticker":"NAV","date":"2015-02-27","pret":-0.00832,"close":29.11}
{"ticker":"NAV","date":"2015-03-02","pret":-0.02471,"close":28.94}
{"ticker":"NAV","date":"2015-03-03","pret":0.02738,"close":29.17}
{"ticker":"NAV","date":"2015-03-04","pret":-0.03979,"close":28.73}
{"ticker":"NAV","date":"2015-03-05","pret":-0.00487,"close":30.3}
{"ticker":"NAV","date":"2015-03-06","pret":0.04932,"close":29.86}
{"ticker":"NAV","date":"2015-03-09","pret":-0.009,"close":29.78}
{"ticker":"NAV","date":"2015-03-10","pret":-0.01518,"close":29.82}
{"ticker":"NAV","date":"2015-03-11","pret":0.01485,"close":29.85}
{"ticker":"NAV","date":"2015-03-12","pret":0.00435,"close":30.58}
{"ticker":"NAV","date":"2015-03-13","pret":0.01523,"close":30.88}
{"ticker":"NAV","date":"2015-03-16","pret":0.02081,"close":30.55}
{"ticker":"NAV","date":"2015-03-17","pret":-0.02443,"close":30.54}
{"ticker":"NAV","date":"2015-03-18","pret":-0.02504,"close":29.34}
{"ticker":"NAV","date":"2015-03-19","pret":-0.0044,"close":28.28}
{"ticker":"NAV","date":"2015-03-20","pret":-0.03419,"close":28.18}
{"ticker":"NAV","date":"2015-03-23","pret":-0.00918,"close":28.44}
{"ticker":"NAV","date":"2015-03-24","pret":0.01058,"close":28.49}
{"ticker":"NAV","date":"2015-03-25","pret":0,"close":28.5}
{"ticker":"NAV","date":"2015-03-26","pret":0.00035,"close":28.84}
{"ticker":"NAV","date":"2015-03-27","pret":0.00734,"close":28.9}
{"ticker":"NAV","date":"2015-03-30","pret":0.00867,"close":29.17}
{"ticker":"NAV","date":"2015-03-31","pret":-0.00104,"close":29.5}
{"ticker":"NAV","date":"2015-04-01","pret":0.02018,"close":28.81}
{"ticker":"NAV","date":"2015-04-02","pret":-0.02573,"close":28.61}
{"ticker":"NAV","date":"2015-04-06","pret":-0.00802,"close":28.56}
{"ticker":"NAV","date":"2015-04-07","pret":0.00105,"close":28.95}
{"ticker":"NAV","date":"2015-04-08","pret":0.01113,"close":28.89}
{"ticker":"NAV","date":"2015-04-09","pret":-0.00486,"close":28.28}
{"ticker":"NAV","date":"2015-04-10","pret":-0.01754,"close":27.72}
{"ticker":"NAV","date":"2015-04-13","pret":-0.01749,"close":27.74}
{"ticker":"NAV","date":"2015-04-14","pret":0.00036,"close":27.96}
{"ticker":"NAV","date":"2015-04-15","pret":0.00753,"close":29.51}
{"ticker":"NAV","date":"2015-04-16","pret":0.04881,"close":29.37}
{"ticker":"NAV","date":"2015-04-17","pret":-0.00478,"close":28.94}
{"ticker":"NAV","date":"2015-04-20","pret":-0.00789,"close":29}
{"ticker":"NAV","date":"2015-04-21","pret":0.01335,"close":29.48}
{"ticker":"NAV","date":"2015-04-22","pret":0.00407,"close":29.89}
{"ticker":"NAV","date":"2015-04-23","pret":0.00809,"close":29.75}
{"ticker":"NAV","date":"2015-04-24","pret":-0.00067,"close":30.16}
{"ticker":"NAV","date":"2015-04-27","pret":0.01634,"close":29.94}
{"ticker":"NAV","date":"2015-04-28","pret":-0.01399,"close":29.9}
{"ticker":"NAV","date":"2015-04-29","pret":0.00201,"close":30.15}
{"ticker":"NAV","date":"2015-04-30","pret":0.01098,"close":29.96}
{"ticker":"NAV","date":"2015-05-01","pret":-0.00564,"close":29.83}
{"ticker":"NAV","date":"2015-05-04","pret":-0.00333,"close":29.96}
{"ticker":"NAV","date":"2015-05-05","pret":-0.00435,"close":29.7}
{"ticker":"NAV","date":"2015-05-06","pret":0.00067,"close":29.45}
{"ticker":"NAV","date":"2015-05-07","pret":-0.01418,"close":29.62}
{"ticker":"NAV","date":"2015-05-08","pret":0.01753,"close":29.51}
{"ticker":"NAV","date":"2015-05-11","pret":-0.01549,"close":29.8}
{"ticker":"NAV","date":"2015-05-12","pret":0.0108,"close":29.49}
{"ticker":"NAV","date":"2015-05-13","pret":-0.00843,"close":29.48}
{"ticker":"NAV","date":"2015-05-14","pret":0.00034,"close":29.2}
{"ticker":"NAV","date":"2015-05-15","pret":-0.01192,"close":29.14}
{"ticker":"NAV","date":"2015-05-18","pret":-0.00446,"close":29.18}
{"ticker":"NAV","date":"2015-05-19","pret":0.0048,"close":28.42}
{"ticker":"NAV","date":"2015-05-20","pret":-0.02847,"close":28.57}
{"ticker":"NAV","date":"2015-05-21","pret":0.00492,"close":27.98}
{"ticker":"NAV","date":"2015-05-22","pret":-0.02018,"close":28.18}
{"ticker":"NAV","date":"2015-05-26","pret":0.00393,"close":27.94}
{"ticker":"NAV","date":"2015-05-27","pret":-0.00285,"close":27.41}
{"ticker":"NAV","date":"2015-05-28","pret":-0.02167,"close":27.45}
{"ticker":"NAV","date":"2015-05-29","pret":-0.00183,"close":26.48}
{"ticker":"NAV","date":"2015-06-01","pret":-0.03158,"close":26.55}
{"ticker":"NAV","date":"2015-06-02","pret":0.00189,"close":26.78}
{"ticker":"NAV","date":"2015-06-03","pret":0.01198,"close":27.08}
{"ticker":"NAV","date":"2015-06-04","pret":-0.03062,"close":24.82}
{"ticker":"NAV","date":"2015-06-05","pret":-0.05646,"close":23.89}
{"ticker":"NAV","date":"2015-06-08","pret":-0.0301,"close":24.08}
{"ticker":"NAV","date":"2015-06-09","pret":0.00958,"close":24.81}
{"ticker":"NAV","date":"2015-06-10","pret":0.03022,"close":25.48}
{"ticker":"NAV","date":"2015-06-11","pret":0.03556,"close":25.39}
{"ticker":"NAV","date":"2015-06-12","pret":-0.01604,"close":25.18}
{"ticker":"NAV","date":"2015-06-15","pret":-0.00911,"close":24.51}
{"ticker":"NAV","date":"2015-06-16","pret":-0.02581,"close":23.99}
{"ticker":"NAV","date":"2015-06-17","pret":-0.01814,"close":23.73}
{"ticker":"NAV","date":"2015-06-18","pret":-0.01382,"close":23.63}
{"ticker":"NAV","date":"2015-06-19","pret":-0.00423,"close":23.46}
{"ticker":"NAV","date":"2015-06-22","pret":-0.00254,"close":23.36}
{"ticker":"NAV","date":"2015-06-23","pret":-0.00981,"close":23.7}
{"ticker":"NAV","date":"2015-06-24","pret":0.01953,"close":23.39}
{"ticker":"NAV","date":"2015-06-25","pret":-0.01696,"close":22.75}
{"ticker":"NAV","date":"2015-06-26","pret":-0.02776,"close":22.9}
{"ticker":"NAV","date":"2015-06-29","pret":0.00351,"close":22.15}
{"ticker":"NAV","date":"2015-06-30","pret":-0.02215,"close":22.63}
{"ticker":"NAV","date":"2015-07-01","pret":0.01908,"close":20.92}
{"ticker":"NAV","date":"2015-07-02","pret":-0.08004,"close":20.69}
{"ticker":"NAV","date":"2015-07-06","pret":-0.01923,"close":20.89}
{"ticker":"NAV","date":"2015-07-07","pret":0.01637,"close":20.57}
{"ticker":"NAV","date":"2015-07-08","pret":-0.05901,"close":19.06}
{"ticker":"NAV","date":"2015-07-09","pret":-0.02358,"close":19.33}
{"ticker":"NAV","date":"2015-07-10","pret":0.00878,"close":19.39}
{"ticker":"NAV","date":"2015-07-13","pret":0.0041,"close":19.97}
{"ticker":"NAV","date":"2015-07-14","pret":0.01977,"close":20.14}
{"ticker":"NAV","date":"2015-07-15","pret":0.01346,"close":19.67}
{"ticker":"NAV","date":"2015-07-16","pret":-0.02355,"close":19.01}
{"ticker":"NAV","date":"2015-07-17","pret":-0.04247,"close":18.54}
{"ticker":"NAV","date":"2015-07-20","pret":-0.00053,"close":18.25}
{"ticker":"NAV","date":"2015-07-21","pret":-0.03776,"close":18.48}
{"ticker":"NAV","date":"2015-07-22","pret":0.01256,"close":18.8}
{"ticker":"NAV","date":"2015-07-23","pret":0.01882,"close":18.41}
{"ticker":"NAV","date":"2015-07-24","pret":-0.02263,"close":17.66}
{"ticker":"NAV","date":"2015-07-27","pret":-0.08706,"close":17.22}
{"ticker":"NAV","date":"2015-07-28","pret":0.03333,"close":17.59}
{"ticker":"NAV","date":"2015-07-29","pret":0.01484,"close":17.78}
{"ticker":"NAV","date":"2015-07-30","pret":-0.00227,"close":17.53}
{"ticker":"NAV","date":"2015-07-31","pret":-0.00341,"close":17.54}
{"ticker":"NAV","date":"2015-08-03","pret":0.00057,"close":17.25}
{"ticker":"NAV","date":"2015-08-04","pret":-0.01955,"close":16.14}
{"ticker":"NAV","date":"2015-08-05","pret":-0.04696,"close":17.03}
{"ticker":"NAV","date":"2015-08-06","pret":0.0288,"close":16.8}
{"ticker":"NAV","date":"2015-08-07","pret":-0.0119,"close":16.75}
{"ticker":"NAV","date":"2015-08-10","pret":0.01071,"close":17.65}
{"ticker":"NAV","date":"2015-08-11","pret":0.04118,"close":17.63}
{"ticker":"NAV","date":"2015-08-12","pret":-0.01143,"close":18.31}
{"ticker":"NAV","date":"2015-08-13","pret":0.0466,"close":17.96}
{"ticker":"NAV","date":"2015-08-14","pret":0.00274,"close":18.26}
{"ticker":"NAV","date":"2015-08-17","pret":-0.00274,"close":18.08}
{"ticker":"NAV","date":"2015-08-18","pret":-0.0127,"close":17.64}
{"ticker":"NAV","date":"2015-08-19","pret":-0.02989,"close":17.25}
{"ticker":"NAV","date":"2015-08-20","pret":-0.01907,"close":16.75}
{"ticker":"NAV","date":"2015-08-21","pret":-0.04109,"close":16.48}
{"ticker":"NAV","date":"2015-08-24","pret":-0.04986,"close":16.39}
{"ticker":"NAV","date":"2015-08-25","pret":0.0715,"close":16.38}
{"ticker":"NAV","date":"2015-08-26","pret":-0.01077,"close":16.84}
{"ticker":"NAV","date":"2015-08-27","pret":0.02142,"close":17.3}
{"ticker":"NAV","date":"2015-08-28","pret":0.01228,"close":17.68}
{"ticker":"NAV","date":"2015-08-31","pret":0.02014,"close":17.84}
{"ticker":"NAV","date":"2015-09-01","pret":-0.00457,"close":17.36}
{"ticker":"NAV","date":"2015-09-02","pret":-0.10746,"close":16.61}
{"ticker":"NAV","date":"2015-09-03","pret":0.04426,"close":18.74}
{"ticker":"NAV","date":"2015-09-04","pret":0.12049,"close":17.99}
{"ticker":"NAV","date":"2015-09-08","pret":-0.02462,"close":17.9}
{"ticker":"NAV","date":"2015-09-09","pret":0.00332,"close":18.2}
{"ticker":"NAV","date":"2015-09-10","pret":-0.01614,"close":18.32}
{"ticker":"NAV","date":"2015-09-11","pret":0.02165,"close":18.39}
{"ticker":"NAV","date":"2015-09-14","pret":0.01255,"close":18.07}
{"ticker":"NAV","date":"2015-09-15","pret":-0.02138,"close":19.1}
{"ticker":"NAV","date":"2015-09-16","pret":0.05182,"close":19.78}
{"ticker":"NAV","date":"2015-09-17","pret":0.02954,"close":17.95}
{"ticker":"NAV","date":"2015-09-18","pret":-0.10604,"close":16.35}
{"ticker":"NAV","date":"2015-09-21","pret":-0.07546,"close":15.75}
{"ticker":"NAV","date":"2015-09-22","pret":-0.05087,"close":14.95}
{"ticker":"NAV","date":"2015-09-23","pret":-0.0401,"close":13.74}
{"ticker":"NAV","date":"2015-09-24","pret":-0.10008,"close":13.8}
{"ticker":"NAV","date":"2015-09-25","pret":0.00518,"close":13.49}
{"ticker":"NAV","date":"2015-09-28","pret":-0.02464,"close":12.87}
{"ticker":"NAV","date":"2015-09-29","pret":-0.02526,"close":12.55}
{"ticker":"NAV","date":"2015-09-30","pret":-0.00388,"close":12.72}
{"ticker":"NAV","date":"2015-10-01","pret":-0.0039,"close":12.1}
{"ticker":"NAV","date":"2015-10-02","pret":-0.06621,"close":12.17}
{"ticker":"NAV","date":"2015-10-05","pret":0.02392,"close":14.45}
{"ticker":"NAV","date":"2015-10-06","pret":0.1559,"close":14.62}
{"ticker":"NAV","date":"2015-10-07","pret":0.0309,"close":15.48}
{"ticker":"NAV","date":"2015-10-08","pret":0.0456,"close":16.3}
{"ticker":"NAV","date":"2015-10-09","pret":0.05346,"close":16.27}
{"ticker":"NAV","date":"2015-10-12","pret":-0.00738,"close":15.45}
{"ticker":"NAV","date":"2015-10-13","pret":-0.06105,"close":14.94}
{"ticker":"NAV","date":"2015-10-14","pret":-0.02389,"close":15.04}
{"ticker":"NAV","date":"2015-10-15","pret":0.00469,"close":14.61}
{"ticker":"NAV","date":"2015-10-16","pret":-0.04163,"close":13.84}
{"ticker":"NAV","date":"2015-10-19","pret":-0.04635,"close":13.16}
{"ticker":"NAV","date":"2015-10-20","pret":-0.06017,"close":13.07}
{"ticker":"NAV","date":"2015-10-21","pret":0.00926,"close":12.48}
{"ticker":"NAV","date":"2015-10-22","pret":-0.04637,"close":13.14}
{"ticker":"NAV","date":"2015-10-23","pret":0.08035,"close":14.18}
{"ticker":"NAV","date":"2015-10-26","pret":0.05137,"close":14.06}
{"ticker":"NAV","date":"2015-10-27","pret":-0.02934,"close":11.36}
{"ticker":"NAV","date":"2015-10-28","pret":-0.18976,"close":12.4}
{"ticker":"NAV","date":"2015-10-29","pret":0.07849,"close":12.06}
{"ticker":"NAV","date":"2015-10-30","pret":-0.01719,"close":12.3}
{"ticker":"NAV","date":"2015-11-02","pret":0.018,"close":13}
{"ticker":"NAV","date":"2015-11-03","pret":0.05214,"close":13.52}
{"ticker":"NAV","date":"2015-11-04","pret":0.04736,"close":13.14}
{"ticker":"NAV","date":"2015-11-05","pret":-0.03969,"close":13.47}
{"ticker":"NAV","date":"2015-11-06","pret":0.02787,"close":14.12}
{"ticker":"NAV","date":"2015-11-09","pret":0.0429,"close":12.88}
{"ticker":"NAV","date":"2015-11-10","pret":-0.0924,"close":12.77}
{"ticker":"NAV","date":"2015-11-11","pret":0.00156,"close":12.51}
{"ticker":"NAV","date":"2015-11-12","pret":-0.03975,"close":12.17}
{"ticker":"NAV","date":"2015-11-13","pret":-0.01635,"close":12.16}
{"ticker":"NAV","date":"2015-11-16","pret":0,"close":12.52}
{"ticker":"NAV","date":"2015-11-17","pret":0.02684,"close":12.24}
{"ticker":"NAV","date":"2015-11-18","pret":-0.00887,"close":13.26}
{"ticker":"NAV","date":"2015-11-19","pret":0.062,"close":13.3}
{"ticker":"NAV","date":"2015-11-20","pret":0.00834,"close":13.38}
{"ticker":"NAV","date":"2015-11-23","pret":0.00527,"close":13.57}
{"ticker":"NAV","date":"2015-11-24","pret":0.01416,"close":14.17}
{"ticker":"NAV","date":"2015-11-25","pret":0.04558,"close":14.41}
{"ticker":"NAV","date":"2015-11-26"}
{"ticker":"NAV","date":"2015-11-27","pret":0.01683,"close":14.26}
{"ticker":"NAV","date":"2015-11-30","pret":-0.00838,"close":14.51}
{"ticker":"NAV","date":"2015-12-01","pret":0.00977,"close":14.02}
{"ticker":"NAV","date":"2015-12-02","pret":-0.02817,"close":13.76}
{"ticker":"NAV","date":"2015-12-03","pret":-0.0202,"close":12.66}
{"ticker":"NAV","date":"2015-12-04","pret":-0.08834,"close":12.12}
{"ticker":"NAV","date":"2015-12-07","pret":-0.05146,"close":11.59}
{"ticker":"NAV","date":"2015-12-08","pret":-0.04457,"close":10.6}
{"ticker":"NAV","date":"2015-12-09","pret":-0.07742,"close":11.51}
{"ticker":"NAV","date":"2015-12-10","pret":0.04536,"close":9.37}
{"ticker":"NAV","date":"2015-12-11","pret":-0.18214,"close":8.85}
{"ticker":"NAV","date":"2015-12-14","pret":-0.04781,"close":8.19}
{"ticker":"NAV","date":"2015-12-15","pret":-0.03831,"close":8.82}
{"ticker":"NAV","date":"2015-12-16","pret":0.04172,"close":8.12}
{"ticker":"NAV","date":"2015-12-17"}
{"ticker":"NAV","date":"2015-12-18","pret":-0.08156,"close":8.57}
{"ticker":"NAV","date":"2015-12-21","pret":0.05277,"close":8.1}
{"ticker":"NAV","date":"2015-12-22","pret":-0.04297,"close":8.68}
{"ticker":"NAV","date":"2015-12-23","pret":0.07062,"close":9.51}
{"ticker":"NAV","date":"2015-12-24","pret":0.08388,"close":9.74}
{"ticker":"NAV","date":"2015-12-28","pret":0.01452,"close":9.16}
{"ticker":"NAV","date":"2015-12-29","pret":-0.04745,"close":9.06}
{"ticker":"NAV","date":"2015-12-30","pret":-0.02737,"close":8.86}
{"ticker":"NAV","date":"2015-12-31","pret":-0.01004,"close":8.84}
{"ticker":"NAV","date":"2016-01-04","pret":-0.02039,"close":9.63}
{"ticker":"NAV","date":"2016-01-05","pret":0.09177,"close":8.75}
{"ticker":"NAVG","date":"2015-01-02","pret":-0.00662,"close":72}
{"ticker":"NAVG","date":"2015-01-05","pret":-0.0275,"close":72.11}
{"ticker":"NAVG","date":"2015-01-06","pret":0.00528,"close":70.76}
{"ticker":"NAVG","date":"2015-01-07","pret":-0.0127,"close":71.97}
{"ticker":"NAVG","date":"2015-01-08","pret":0.02016,"close":72.78}
{"ticker":"NAVG","date":"2015-01-09","pret":-0.00138,"close":71.52}
{"ticker":"NAVG","date":"2015-01-12","pret":-0.01025,"close":71.05}
{"ticker":"NAVG","date":"2015-01-13","pret":-0.00042,"close":71.6}
{"ticker":"NAVG","date":"2015-01-14","pret":-0.02268,"close":69.21}
{"ticker":"NAVG","date":"2015-01-15","pret":-0.00371,"close":68.39}
{"ticker":"NAVG","date":"2015-01-16","pret":-0.02594,"close":70.75}
{"ticker":"NAVG","date":"2015-01-20","pret":0.03788,"close":70.02}
{"ticker":"NAVG","date":"2015-01-21","pret":-0.00085,"close":71.35}
{"ticker":"NAVG","date":"2015-01-22","pret":0.01808,"close":73.08}
{"ticker":"NAVG","date":"2015-01-23","pret":0.02266,"close":73.21}
{"ticker":"NAVG","date":"2015-01-26","pret":0.0019,"close":73.69}
{"ticker":"NAVG","date":"2015-01-27","pret":0.00162,"close":74.48}
{"ticker":"NAVG","date":"2015-01-28","pret":0.01757,"close":74.51}
{"ticker":"NAVG","date":"2015-01-29","pret":-0.00186,"close":75.22}
{"ticker":"NAVG","date":"2015-01-30","pret":-0.00107,"close":74.22}
{"ticker":"NAVG","date":"2015-02-02","pret":-0.00147,"close":75.23}
{"ticker":"NAVG","date":"2015-02-03","pret":0.00267,"close":74.71}
{"ticker":"NAVG","date":"2015-02-04","pret":0.00173,"close":75.59}
{"ticker":"NAVG","date":"2015-02-05","pret":0.01216,"close":77.2}
{"ticker":"NAVG","date":"2015-02-06","pret":0.02119,"close":76.83}
{"ticker":"NAVG","date":"2015-02-09","pret":-0.00645,"close":76.58}
{"ticker":"NAVG","date":"2015-02-10","pret":-0.00039,"close":77.31}
{"ticker":"NAVG","date":"2015-02-11","pret":0.01453,"close":77.9}
{"ticker":"NAVG","date":"2015-02-12","pret":-0.03045,"close":73.59}
{"ticker":"NAVG","date":"2015-02-13","pret":-0.02667,"close":74.13}
{"ticker":"NAVG","date":"2015-02-17","pret":0.0004,"close":73.23}
{"ticker":"NAVG","date":"2015-02-18","pret":-0.02199,"close":72.97}
{"ticker":"NAVG","date":"2015-02-19","pret":0.00276,"close":72.47}
{"ticker":"NAVG","date":"2015-02-20","pret":-0.00165,"close":72.62}
{"ticker":"NAVG","date":"2015-02-23","pret":0.00523,"close":72.98}
{"ticker":"NAVG","date":"2015-02-24","pret":0.00697,"close":73.62}
{"ticker":"NAVG","date":"2015-02-25","pret":-0.00041,"close":73.6}
{"ticker":"NAVG","date":"2015-02-26","pret":0,"close":74.8}
{"ticker":"NAVG","date":"2015-02-27","pret":0.01957,"close":74.71}
{"ticker":"NAVG","date":"2015-03-02","pret":0.00027,"close":75.59}
{"ticker":"NAVG","date":"2015-03-03","pret":0.00453,"close":74.65}
{"ticker":"NAVG","date":"2015-03-04","pret":-0.0138,"close":74.16}
{"ticker":"NAVG","date":"2015-03-05","pret":-0.00338,"close":74.49}
{"ticker":"NAVG","date":"2015-03-06","pret":-0.00054,"close":73.99}
{"ticker":"NAVG","date":"2015-03-09","pret":0.01118,"close":74.49}
{"ticker":"NAVG","date":"2015-03-10","pret":-0.01131,"close":74.48}
{"ticker":"NAVG","date":"2015-03-11","pret":0.00459,"close":75.5}
{"ticker":"NAVG","date":"2015-03-12","pret":0.0245,"close":76.85}
{"ticker":"NAVG","date":"2015-03-13","pret":0.01177,"close":76.49}
{"ticker":"NAVG","date":"2015-03-16","pret":0.00065,"close":77.58}
{"ticker":"NAVG","date":"2015-03-17","pret":0.00686,"close":78.13}
{"ticker":"NAVG","date":"2015-03-18","pret":0.00925,"close":78.63}
{"ticker":"NAVG","date":"2015-03-19","pret":-0.00013,"close":78.29}
{"ticker":"NAVG","date":"2015-03-20","pret":0.00396,"close":78.52}
{"ticker":"NAVG","date":"2015-03-23","pret":0.00026,"close":79.06}
{"ticker":"NAVG","date":"2015-03-24","pret":0.00369,"close":78.37}
{"ticker":"NAVG","date":"2015-03-25","pret":-0.00943,"close":77.2}
{"ticker":"NAVG","date":"2015-03-26","pret":-0.01367,"close":76.56}
{"ticker":"NAVG","date":"2015-03-27","pret":-0.0086,"close":77.93}
{"ticker":"NAVG","date":"2015-03-30","pret":0.02649,"close":78.69}
{"ticker":"NAVG","date":"2015-03-31","pret":-0.00576,"close":77.84}
{"ticker":"NAVG","date":"2015-04-01","pret":-0.00824,"close":78.52}
{"ticker":"NAVG","date":"2015-04-02","pret":0.01285,"close":79.61}
{"ticker":"NAVG","date":"2015-04-06","pret":0.00788,"close":78.71}
{"ticker":"NAVG","date":"2015-04-07","pret":0.00038,"close":77.5}
{"ticker":"NAVG","date":"2015-04-08","pret":-0.02292,"close":77.68}
{"ticker":"NAVG","date":"2015-04-09","pret":0.00427,"close":76.86}
{"ticker":"NAVG","date":"2015-04-10","pret":-0.01639,"close":76.69}
{"ticker":"NAVG","date":"2015-04-13","pret":0.00562,"close":77.48}
{"ticker":"NAVG","date":"2015-04-14","pret":0.01283,"close":77.63}
{"ticker":"NAVG","date":"2015-04-15","pret":0.00411,"close":78.65}
{"ticker":"NAVG","date":"2015-04-16","pret":0.01173,"close":79.22}
{"ticker":"NAVG","date":"2015-04-17","pret":-0.0014,"close":78.24}
{"ticker":"NAVG","date":"2015-04-20","pret":-0.00064,"close":79.11}
{"ticker":"NAVG","date":"2015-04-21","pret":0.01048,"close":78.86}
{"ticker":"NAVG","date":"2015-04-22","pret":-0.00302,"close":79.46}
{"ticker":"NAVG","date":"2015-04-23","pret":0.00352,"close":79.37}
{"ticker":"NAVG","date":"2015-04-24","pret":0.00088,"close":79.02}
{"ticker":"NAVG","date":"2015-04-27","pret":-0.00264,"close":78.86}
{"ticker":"NAVG","date":"2015-04-28","pret":-0.01228,"close":79.25}
{"ticker":"NAVG","date":"2015-04-29","pret":0.00698,"close":78.82}
{"ticker":"NAVG","date":"2015-04-30","pret":-0.00164,"close":78.05}
{"ticker":"NAVG","date":"2015-05-01","pret":-0.01313,"close":78.86}
{"ticker":"NAVG","date":"2015-05-04","pret":0.01237,"close":78.98}
{"ticker":"NAVG","date":"2015-05-05","pret":-0.00381,"close":78.63}
{"ticker":"NAVG","date":"2015-05-06","pret":0.00495,"close":78.98}
{"ticker":"NAVG","date":"2015-05-07","pret":-0.00495,"close":79.25}
{"ticker":"NAVG","date":"2015-05-08","pret":0.01791,"close":79.25}
{"ticker":"NAVG","date":"2015-05-11","pret":-0.0074,"close":79.19}
{"ticker":"NAVG","date":"2015-05-12","pret":-0.00758,"close":78.43}
{"ticker":"NAVG","date":"2015-05-13","pret":-0.00726,"close":77.38}
{"ticker":"NAVG","date":"2015-05-14","pret":-0.00693,"close":77.87}
{"ticker":"NAVG","date":"2015-05-15","pret":0.0027,"close":77.21}
{"ticker":"NAVG","date":"2015-05-18","pret":-0.00747,"close":77.46}
{"ticker":"NAVG","date":"2015-05-19","pret":0.00413,"close":77.92}
{"ticker":"NAVG","date":"2015-05-20","pret":0.00616,"close":78.53}
{"ticker":"NAVG","date":"2015-05-21","pret":0.00676,"close":78.67}
{"ticker":"NAVG","date":"2015-05-22","pret":-0.00064,"close":77.8}
{"ticker":"NAVG","date":"2015-05-26","pret":-0.01474,"close":77.36}
{"ticker":"NAVG","date":"2015-05-27","pret":-0.00505,"close":77.9}
{"ticker":"NAVG","date":"2015-05-28","pret":0.00621,"close":77.85}
{"ticker":"NAVG","date":"2015-05-29","pret":0.0009,"close":77.62}
{"ticker":"NAVG","date":"2015-06-01","pret":0.00193,"close":77.44}
{"ticker":"NAVG","date":"2015-06-02","pret":-0.00943,"close":77.02}
{"ticker":"NAVG","date":"2015-06-03","pret":0.00194,"close":78.19}
{"ticker":"NAVG","date":"2015-06-04","pret":0.00864,"close":77.65}
{"ticker":"NAVG","date":"2015-06-05","pret":-0.00244,"close":77.43}
{"ticker":"NAVG","date":"2015-06-08","pret":-0.00737,"close":77.21}
{"ticker":"NAVG","date":"2015-06-09","pret":0,"close":77.14}
{"ticker":"NAVG","date":"2015-06-10","pret":0.00194,"close":78.6}
{"ticker":"NAVG","date":"2015-06-11","pret":0.01783,"close":78.76}
{"ticker":"NAVG","date":"2015-06-12","pret":-0.00293,"close":78.79}
{"ticker":"NAVG","date":"2015-06-15","pret":-0.00486,"close":77.67}
{"ticker":"NAVG","date":"2015-06-16","pret":-0.0036,"close":77.98}
{"ticker":"NAVG","date":"2015-06-17","pret":0.00128,"close":77.4}
{"ticker":"NAVG","date":"2015-06-18","pret":-0.00283,"close":78.42}
{"ticker":"NAVG","date":"2015-06-19","pret":0.01305,"close":78.56}
{"ticker":"NAVG","date":"2015-06-22","pret":-0.00064,"close":78.69}
{"ticker":"NAVG","date":"2015-06-23","pret":0.00191,"close":78.78}
{"ticker":"NAVG","date":"2015-06-24","pret":-0.00931,"close":77.95}
{"ticker":"NAVG","date":"2015-06-25","pret":-0.00295,"close":77.83}
{"ticker":"NAVG","date":"2015-06-26","pret":-0.00154,"close":78.61}
{"ticker":"NAVG","date":"2015-06-29","pret":0.00308,"close":76.87}
{"ticker":"NAVG","date":"2015-06-30","pret":-0.00553,"close":77.56}
{"ticker":"NAVG","date":"2015-07-01","pret":0.0081,"close":78.99}
{"ticker":"NAVG","date":"2015-07-02","pret":0.01095,"close":79.08}
{"ticker":"NAVG","date":"2015-07-06","pret":-0.00482,"close":79.13}
{"ticker":"NAVG","date":"2015-07-07","pret":0.00318,"close":78.4}
{"ticker":"NAVG","date":"2015-07-08","pret":-0.00585,"close":77.57}
{"ticker":"NAVG","date":"2015-07-09","pret":-0.00486,"close":77.42}
{"ticker":"NAVG","date":"2015-07-10","pret":-0.00734,"close":78.21}
{"ticker":"NAVG","date":"2015-07-13","pret":0.01728,"close":78.88}
{"ticker":"NAVG","date":"2015-07-14","pret":0.0057,"close":78.98}
{"ticker":"NAVG","date":"2015-07-15","pret":-0.00544,"close":78.91}
{"ticker":"NAVG","date":"2015-07-16","pret":0.00872,"close":78.98}
{"ticker":"NAVG","date":"2015-07-17","pret":-0.00504,"close":79.05}
{"ticker":"NAVG","date":"2015-07-20","pret":0.00919,"close":79.26}
{"ticker":"NAVG","date":"2015-07-21","pret":-0.00477,"close":79.44}
{"ticker":"NAVG","date":"2015-07-22","pret":-0.00113,"close":79.2}
{"ticker":"NAVG","date":"2015-07-23","pret":0.00264,"close":78.69}
{"ticker":"NAVG","date":"2015-07-24","pret":-0.01367,"close":78.16}
{"ticker":"NAVG","date":"2015-07-27","pret":-0.00729,"close":77.6}
{"ticker":"NAVG","date":"2015-07-28","pret":0.00141,"close":77.62}
{"ticker":"NAVG","date":"2015-07-29","pret":-0.00694,"close":77.89}
{"ticker":"NAVG","date":"2015-07-30","pret":0.00515,"close":78.47}
{"ticker":"NAVG","date":"2015-07-31","pret":0.01136,"close":78.18}
{"ticker":"NAVG","date":"2015-08-03","pret":-0.01162,"close":78.72}
{"ticker":"NAVG","date":"2015-08-04","pret":0.00461,"close":78.75}
{"ticker":"NAVG","date":"2015-08-05","pret":0.01207,"close":77.95}
{"ticker":"NAVG","date":"2015-08-06","pret":-0.01118,"close":77.31}
{"ticker":"NAVG","date":"2015-08-07","pret":-0.0264,"close":78.26}
{"ticker":"NAVG","date":"2015-08-10","pret":0.02832,"close":77.45}
{"ticker":"NAVG","date":"2015-08-11","pret":-0.01671,"close":78.91}
{"ticker":"NAVG","date":"2015-08-12","pret":0.01569,"close":78.02}
{"ticker":"NAVG","date":"2015-08-13","pret":-0.00332,"close":77.59}
{"ticker":"NAVG","date":"2015-08-14","pret":-0.01094,"close":78.75}
{"ticker":"NAVG","date":"2015-08-17","pret":0.01184,"close":78.67}
{"ticker":"NAVG","date":"2015-08-18","pret":0.00676,"close":78.6}
{"ticker":"NAVG","date":"2015-08-19","pret":-0.00497,"close":77.46}
{"ticker":"NAVG","date":"2015-08-20","pret":-0.01272,"close":77.13}
{"ticker":"NAVG","date":"2015-08-21","pret":-0.01604,"close":76.4}
{"ticker":"NAVG","date":"2015-08-24","pret":-0.03463,"close":74}
{"ticker":"NAVG","date":"2015-08-25","pret":0.02989,"close":74.69}
{"ticker":"NAVG","date":"2015-08-26","pret":0.00553,"close":75.39}
{"ticker":"NAVG","date":"2015-08-27","pret":-0.00712,"close":75.47}
{"ticker":"NAVG","date":"2015-08-28","pret":-0.00797,"close":75.32}
{"ticker":"NAVG","date":"2015-08-31","pret":0.00386,"close":76.05}
{"ticker":"NAVG","date":"2015-09-01","pret":0.00451,"close":76.21}
{"ticker":"NAVG","date":"2015-09-02","pret":0.01717,"close":76.88}
{"ticker":"NAVG","date":"2015-09-03","pret":0.00286,"close":76.15}
{"ticker":"NAVG","date":"2015-09-04","pret":-0.0236,"close":75.38}
{"ticker":"NAVG","date":"2015-09-08","pret":0.01279,"close":76.65}
{"ticker":"NAVG","date":"2015-09-09","pret":0.00887,"close":76.76}
{"ticker":"NAVG","date":"2015-09-10","pret":-0.0026,"close":76.98}
{"ticker":"NAVG","date":"2015-09-11","pret":-0.00666,"close":77.21}
{"ticker":"NAVG","date":"2015-09-14","pret":0.01211,"close":77.68}
{"ticker":"NAVG","date":"2015-09-15","pret":0.00838,"close":77.58}
{"ticker":"NAVG","date":"2015-09-16","pret":-0.01383,"close":77.82}
{"ticker":"NAVG","date":"2015-09-17","pret":0.01268,"close":77.86}
{"ticker":"NAVG","date":"2015-09-18","pret":-0.0119,"close":76.74}
{"ticker":"NAVG","date":"2015-09-21","pret":-0.00182,"close":77}
{"ticker":"NAVG","date":"2015-09-22","pret":-0.0013,"close":76.4}
{"ticker":"NAVG","date":"2015-09-23","pret":0.00013,"close":76.78}
{"ticker":"NAVG","date":"2015-09-24","pret":0.00039,"close":78}
{"ticker":"NAVG","date":"2015-09-25","pret":0.02371,"close":79.6}
{"ticker":"NAVG","date":"2015-09-28","pret":0.00786,"close":78.65}
{"ticker":"NAVG","date":"2015-09-29","pret":-0.00786,"close":78.36}
{"ticker":"NAVG","date":"2015-09-30","pret":0.0047,"close":77.98}
{"ticker":"NAVG","date":"2015-10-01","pret":-0.01135,"close":77.72}
{"ticker":"NAVG","date":"2015-10-02","pret":-0.01161,"close":78.13}
{"ticker":"NAVG","date":"2015-10-05","pret":0.01965,"close":79.56}
{"ticker":"NAVG","date":"2015-10-06","pret":0.01289,"close":79.15}
{"ticker":"NAVG","date":"2015-10-07","pret":-0.00516,"close":80.23}
{"ticker":"NAVG","date":"2015-10-08","pret":0.0164,"close":82.73}
{"ticker":"NAVG","date":"2015-10-09","pret":0.02271,"close":81.99}
{"ticker":"NAVG","date":"2015-10-12","pret":-0.00146,"close":83}
{"ticker":"NAVG","date":"2015-10-13","pret":0.00751,"close":82.65}
{"ticker":"NAVG","date":"2015-10-14","pret":-0.00121,"close":81.62}
{"ticker":"NAVG","date":"2015-10-15","pret":-0.00995,"close":83.84}
{"ticker":"NAVG","date":"2015-10-16","pret":0.02303,"close":83.66}
{"ticker":"NAVG","date":"2015-10-19","pret":-0.00622,"close":84.06}
{"ticker":"NAVG","date":"2015-10-20","pret":0.01062,"close":84.8}
{"ticker":"NAVG","date":"2015-10-21","pret":0.00686,"close":84.72}
{"ticker":"NAVG","date":"2015-10-22","pret":0.00423,"close":85.76}
{"ticker":"NAVG","date":"2015-10-23","pret":0.01016,"close":86.01}
{"ticker":"NAVG","date":"2015-10-26","pret":-0.00233,"close":85.54}
{"ticker":"NAVG","date":"2015-10-27","pret":-0.00572,"close":85.15}
{"ticker":"NAVG","date":"2015-10-28","pret":-0.00082,"close":88.28}
{"ticker":"NAVG","date":"2015-10-29","pret":0.02957,"close":88.14}
{"ticker":"NAVG","date":"2015-10-30","pret":0.00409,"close":85.35}
{"ticker":"NAVG","date":"2015-11-02","pret":-0.03389,"close":84.91}
{"ticker":"NAVG","date":"2015-11-03","pret":-0.00623,"close":85.47}
{"ticker":"NAVG","date":"2015-11-04","pret":0.00787,"close":85.9}
{"ticker":"NAVG","date":"2015-11-05","pret":0.00851,"close":85.62}
{"ticker":"NAVG","date":"2015-11-06","pret":-0.01356,"close":85.64}
{"ticker":"NAVG","date":"2015-11-09","pret":0.00738,"close":85.54}
{"ticker":"NAVG","date":"2015-11-10","pret":-0.00281,"close":85.94}
{"ticker":"NAVG","date":"2015-11-11","pret":0.01014,"close":85.76}
{"ticker":"NAVG","date":"2015-11-12","pret":-0.00745,"close":84.12}
{"ticker":"NAVG","date":"2015-11-13","pret":-0.02149,"close":84.06}
{"ticker":"NAVG","date":"2015-11-16","pret":0.0031,"close":84.93}
{"ticker":"NAVG","date":"2015-11-17","pret":0.01136,"close":84.72}
{"ticker":"NAVG","date":"2015-11-18","pret":0.002,"close":85.68}
{"ticker":"NAVG","date":"2015-11-19","pret":0.00433,"close":86}
{"ticker":"NAVG","date":"2015-11-20","pret":0.01174,"close":87.24}
{"ticker":"NAVG","date":"2015-11-23","pret":0.01114,"close":86.98}
{"ticker":"NAVG","date":"2015-11-24","pret":-0.01404,"close":85.8}
{"ticker":"NAVG","date":"2015-11-25","pret":-0.00604,"close":85.84}
{"ticker":"NAVG","date":"2015-11-26"}
{"ticker":"NAVG","date":"2015-11-27","pret":-0.00268,"close":86.51}
{"ticker":"NAVG","date":"2015-11-30","pret":0.01127,"close":86.26}
{"ticker":"NAVG","date":"2015-12-01","pret":-0.00104,"close":87.61}
{"ticker":"NAVG","date":"2015-12-02","pret":0.01242,"close":87.16}
{"ticker":"NAVG","date":"2015-12-03","pret":-0.00309,"close":86.32}
{"ticker":"NAVG","date":"2015-12-04","pret":-0.00979,"close":88.2}
{"ticker":"NAVG","date":"2015-12-07","pret":0.023,"close":87.95}
{"ticker":"NAVG","date":"2015-12-08","pret":-0.00886,"close":86.96}
{"ticker":"NAVG","date":"2015-12-09","pret":-0.00952,"close":86.26}
{"ticker":"NAVG","date":"2015-12-10","pret":-0.0052,"close":85.23}
{"ticker":"NAVG","date":"2015-12-11","pret":-0.02486,"close":84.84}
{"ticker":"NAVG","date":"2015-12-14","pret":0.0098,"close":85.22}
{"ticker":"NAVG","date":"2015-12-15","pret":0.00819,"close":86.48}
{"ticker":"NAVG","date":"2015-12-16","pret":0.01424,"close":86.34}
{"ticker":"NAVG","date":"2015-12-17"}
{"ticker":"NAVG","date":"2015-12-18","pret":-0.02302,"close":83.55}
{"ticker":"NAVG","date":"2015-12-21","pret":-0.01219,"close":83.27}
{"ticker":"NAVG","date":"2015-12-22","pret":-0.00777,"close":85.51}
{"ticker":"NAVG","date":"2015-12-23","pret":0.03363,"close":84.95}
{"ticker":"NAVG","date":"2015-12-24","pret":-0.01732,"close":86.06}
{"ticker":"NAVG","date":"2015-12-28","pret":0.01418,"close":86.9}
{"ticker":"NAVG","date":"2015-12-29","pret":0.01111,"close":88.17}
{"ticker":"NAVG","date":"2015-12-30","pret":0.01281,"close":87.65}
{"ticker":"NAVG","date":"2015-12-31","pret":-0.00239,"close":85.79}
{"ticker":"NAVG","date":"2016-01-04","pret":-0.03666,"close":83.52}
{"ticker":"NAVG","date":"2016-01-05","pret":-0.00866,"close":85.17}
{"ticker":"NAVI","date":"2015-01-02","pret":-0.01735,"close":21.82}
{"ticker":"NAVI","date":"2015-01-05","pret":-0.00184,"close":21.1}
{"ticker":"NAVI","date":"2015-01-06","pret":-0.02334,"close":20.9}
{"ticker":"NAVI","date":"2015-01-07","pret":-0.00806,"close":20.92}
{"ticker":"NAVI","date":"2015-01-08","pret":0.00475,"close":20.6}
{"ticker":"NAVI","date":"2015-01-09","pret":-0.02593,"close":20.54}
{"ticker":"NAVI","date":"2015-01-12","pret":-0.00244,"close":20.17}
{"ticker":"NAVI","date":"2015-01-13","pret":-0.01128,"close":20.22}
{"ticker":"NAVI","date":"2015-01-14","pret":-0.00891,"close":20.14}
{"ticker":"NAVI","date":"2015-01-15","pret":-0.00149,"close":20.11}
{"ticker":"NAVI","date":"2015-01-16","pret":-0.00299,"close":20.15}
{"ticker":"NAVI","date":"2015-01-20","pret":0.01143,"close":19.67}
{"ticker":"NAVI","date":"2015-01-21","pret":-0.05171,"close":19.96}
{"ticker":"NAVI","date":"2015-01-22","pret":0.03978,"close":19.69}
{"ticker":"NAVI","date":"2015-01-23","pret":-0.02173,"close":19.47}
{"ticker":"NAVI","date":"2015-01-26","pret":-0.01079,"close":19.55}
{"ticker":"NAVI","date":"2015-01-27","pret":0.00361,"close":19.8}
{"ticker":"NAVI","date":"2015-01-28","pret":0.01886,"close":19.47}
{"ticker":"NAVI","date":"2015-01-29","pret":-0.03495,"close":19.5}
{"ticker":"NAVI","date":"2015-01-30","pret":0.01351,"close":19.74}
{"ticker":"NAVI","date":"2015-02-02","pret":0.01891,"close":20.05}
{"ticker":"NAVI","date":"2015-02-03","pret":0.01856,"close":21.08}
{"ticker":"NAVI","date":"2015-02-04","pret":0.03947,"close":21}
{"ticker":"NAVI","date":"2015-02-05","pret":0.00096,"close":21.31}
{"ticker":"NAVI","date":"2015-02-06","pret":0.02032,"close":21.35}
{"ticker":"NAVI","date":"2015-02-09","pret":0.03628,"close":21.57}
{"ticker":"NAVI","date":"2015-02-10","pret":-0.02605,"close":21.67}
{"ticker":"NAVI","date":"2015-02-11","pret":-0.00139,"close":21.95}
{"ticker":"NAVI","date":"2015-02-12","pret":0.01746,"close":22.21}
{"ticker":"NAVI","date":"2015-02-13","pret":0.00545,"close":22.37}
{"ticker":"NAVI","date":"2015-02-17","pret":0.00902,"close":21.98}
{"ticker":"NAVI","date":"2015-02-18","pret":-0.01584,"close":21.65}
{"ticker":"NAVI","date":"2015-02-19","pret":-0.01286,"close":21.66}
{"ticker":"NAVI","date":"2015-02-20","pret":0.00092,"close":21.72}
{"ticker":"NAVI","date":"2015-02-23","pret":-0.00139,"close":21.81}
{"ticker":"NAVI","date":"2015-02-24","pret":0.00599,"close":21.68}
{"ticker":"NAVI","date":"2015-02-25","pret":-0.00138,"close":21.7}
{"ticker":"NAVI","date":"2015-02-26","pret":-0.00092,"close":21.85}
{"ticker":"NAVI","date":"2015-02-27","pret":0.0023,"close":21.4}
{"ticker":"NAVI","date":"2015-03-02","pret":-0.13196,"close":19.51}
{"ticker":"NAVI","date":"2015-03-03","pret":0.01716,"close":20.05}
{"ticker":"NAVI","date":"2015-03-04","pret":0.01737,"close":20.01}
{"ticker":"NAVI","date":"2015-03-05","pret":0.01408,"close":19.99}
{"ticker":"NAVI","date":"2015-03-06","pret":-0.00551,"close":19.64}
{"ticker":"NAVI","date":"2015-03-09","pret":-0.01467,"close":19.59}
{"ticker":"NAVI","date":"2015-03-10","pret":-0.01282,"close":19.37}
{"ticker":"NAVI","date":"2015-03-11","pret":0.00464,"close":19.16}
{"ticker":"NAVI","date":"2015-03-12","pret":-0.00929,"close":19.54}
{"ticker":"NAVI","date":"2015-03-13","pret":0.00878,"close":19.28}
{"ticker":"NAVI","date":"2015-03-16","pret":-0.00464,"close":19.66}
{"ticker":"NAVI","date":"2015-03-17","pret":0.01639,"close":20.11}
{"ticker":"NAVI","date":"2015-03-18","pret":0.01613,"close":20.06}
{"ticker":"NAVI","date":"2015-03-19","pret":0,"close":20.67}
{"ticker":"NAVI","date":"2015-03-20","pret":0.03488,"close":20.7}
{"ticker":"NAVI","date":"2015-03-23","pret":0.00289,"close":20.75}
{"ticker":"NAVI","date":"2015-03-24","pret":0.00144,"close":20.7}
{"ticker":"NAVI","date":"2015-03-25","pret":-0.00144,"close":20.33}
{"ticker":"NAVI","date":"2015-03-26","pret":-0.02536,"close":20.16}
{"ticker":"NAVI","date":"2015-03-27","pret":-0.01192,"close":20.16}
{"ticker":"NAVI","date":"2015-03-30","pret":0.00895,"close":20.08}
{"ticker":"NAVI","date":"2015-03-31","pret":-0.01598,"close":20.33}
{"ticker":"NAVI","date":"2015-04-01","pret":0.01894,"close":20.24}
{"ticker":"NAVI","date":"2015-04-02","pret":-0.00297,"close":20.36}
{"ticker":"NAVI","date":"2015-04-06","pret":0,"close":20.32}
{"ticker":"NAVI","date":"2015-04-07","pret":0.00445,"close":20.11}
{"ticker":"NAVI","date":"2015-04-08","pret":-0.00594,"close":20.25}
{"ticker":"NAVI","date":"2015-04-09","pret":0.00495,"close":20.34}
{"ticker":"NAVI","date":"2015-04-10","pret":0.00049,"close":20.26}
{"ticker":"NAVI","date":"2015-04-13","pret":-0.00296,"close":20.43}
{"ticker":"NAVI","date":"2015-04-14","pret":0.00789,"close":20.39}
{"ticker":"NAVI","date":"2015-04-15","pret":-0.00098,"close":20.34}
{"ticker":"NAVI","date":"2015-04-16","pret":0.00049,"close":20.29}
{"ticker":"NAVI","date":"2015-04-17","pret":-0.00838,"close":19.93}
{"ticker":"NAVI","date":"2015-04-20","pret":-0.00746,"close":20.49}
{"ticker":"NAVI","date":"2015-04-21","pret":0.0227,"close":20.53}
{"ticker":"NAVI","date":"2015-04-22","pret":0.00049,"close":20.61}
{"ticker":"NAVI","date":"2015-04-23","pret":0.00098,"close":20.49}
{"ticker":"NAVI","date":"2015-04-24","pret":-0.00586,"close":20.28}
{"ticker":"NAVI","date":"2015-04-27","pret":-0.0059,"close":19.85}
{"ticker":"NAVI","date":"2015-04-28","pret":-0.01941,"close":19.9}
{"ticker":"NAVI","date":"2015-04-29","pret":0.0005,"close":19.71}
{"ticker":"NAVI","date":"2015-04-30","pret":-0.0106,"close":19.54}
{"ticker":"NAVI","date":"2015-05-01","pret":-0.00102,"close":19.74}
{"ticker":"NAVI","date":"2015-05-04","pret":0.00456,"close":19.64}
{"ticker":"NAVI","date":"2015-05-05","pret":-0.00864,"close":19.58}
{"ticker":"NAVI","date":"2015-05-06","pret":-0.00102,"close":19.58}
{"ticker":"NAVI","date":"2015-05-07","pret":0.00459,"close":19.78}
{"ticker":"NAVI","date":"2015-05-08","pret":0.00911,"close":20.02}
{"ticker":"NAVI","date":"2015-05-11","pret":0.00653,"close":19.97}
{"ticker":"NAVI","date":"2015-05-12","pret":0,"close":20.12}
{"ticker":"NAVI","date":"2015-05-13","pret":0.00499,"close":19.79}
{"ticker":"NAVI","date":"2015-05-14","pret":-0.0075,"close":19.83}
{"ticker":"NAVI","date":"2015-05-15","pret":-0.00201,"close":19.16}
{"ticker":"NAVI","date":"2015-05-18","pret":-0.04315,"close":19.06}
{"ticker":"NAVI","date":"2015-05-19","pret":-0.00052,"close":19.31}
{"ticker":"NAVI","date":"2015-05-20","pret":0.01925,"close":19.34}
{"ticker":"NAVI","date":"2015-05-21","pret":-0.0031,"close":19.45}
{"ticker":"NAVI","date":"2015-05-22","pret":0.00206,"close":19.33}
{"ticker":"NAVI","date":"2015-05-26","pret":-0.00258,"close":19.13}
{"ticker":"NAVI","date":"2015-05-27","pret":-0.00466,"close":19.37}
{"ticker":"NAVI","date":"2015-05-28","pret":0.00363,"close":19.29}
{"ticker":"NAVI","date":"2015-05-29","pret":0.00155,"close":19.27}
{"ticker":"NAVI","date":"2015-06-01","pret":0.00155,"close":19.34}
{"ticker":"NAVI","date":"2015-06-02","pret":-0.00777,"close":19.38}
{"ticker":"NAVI","date":"2015-06-03","pret":0.00312,"close":19.44}
{"ticker":"NAVI","date":"2015-06-04","pret":0.00311,"close":19.06}
{"ticker":"NAVI","date":"2015-06-05","pret":-0.01196,"close":19.09}
{"ticker":"NAVI","date":"2015-06-08","pret":-0.00367,"close":19.06}
{"ticker":"NAVI","date":"2015-06-09","pret":0.00367,"close":18.9}
{"ticker":"NAVI","date":"2015-06-10","pret":-0.00946,"close":19.4}
{"ticker":"NAVI","date":"2015-06-11","pret":0.02297,"close":19.53}
{"ticker":"NAVI","date":"2015-06-12","pret":0.0072,"close":19.43}
{"ticker":"NAVI","date":"2015-06-15","pret":-0.01341,"close":19.09}
{"ticker":"NAVI","date":"2015-06-16","pret":-0.00782,"close":19.14}
{"ticker":"NAVI","date":"2015-06-17","pret":0.00522,"close":18.64}
{"ticker":"NAVI","date":"2015-06-18","pret":-0.03066,"close":18.98}
{"ticker":"NAVI","date":"2015-06-19","pret":0.01386,"close":18.93}
{"ticker":"NAVI","date":"2015-06-22","pret":0.01053,"close":19.06}
{"ticker":"NAVI","date":"2015-06-23","pret":0.00052,"close":19.1}
{"ticker":"NAVI","date":"2015-06-24","pret":0.00052,"close":18.83}
{"ticker":"NAVI","date":"2015-06-25","pret":-0.01476,"close":18.56}
{"ticker":"NAVI","date":"2015-06-26","pret":-0.00907,"close":18.44}
{"ticker":"NAVI","date":"2015-06-29","pret":-0.01621,"close":18.11}
{"ticker":"NAVI","date":"2015-06-30","pret":-0.00875,"close":18.21}
{"ticker":"NAVI","date":"2015-07-01","pret":0.00875,"close":18.45}
{"ticker":"NAVI","date":"2015-07-02","pret":0.00976,"close":18.45}
{"ticker":"NAVI","date":"2015-07-06","pret":-0.01796,"close":18.61}
{"ticker":"NAVI","date":"2015-07-07","pret":0.02441,"close":18.97}
{"ticker":"NAVI","date":"2015-07-08","pret":0.01066,"close":18.57}
{"ticker":"NAVI","date":"2015-07-09","pret":-0.00372,"close":18.53}
{"ticker":"NAVI","date":"2015-07-10","pret":-0.00053,"close":18.37}
{"ticker":"NAVI","date":"2015-07-13","pret":-0.0746,"close":18.36}
{"ticker":"NAVI","date":"2015-07-14","pret":-0.09187,"close":16.42}
{"ticker":"NAVI","date":"2015-07-15","pret":0.04669,"close":16.56}
{"ticker":"NAVI","date":"2015-07-16","pret":0.0018,"close":16.67}
{"ticker":"NAVI","date":"2015-07-17","pret":-0.01388,"close":16.86}
{"ticker":"NAVI","date":"2015-07-20","pret":0.03051,"close":16.42}
{"ticker":"NAVI","date":"2015-07-21","pret":-0.02991,"close":16.6}
{"ticker":"NAVI","date":"2015-07-22","pret":0.01207,"close":16.23}
{"ticker":"NAVI","date":"2015-07-23","pret":-0.02061,"close":16.39}
{"ticker":"NAVI","date":"2015-07-24","pret":0.00732,"close":16.22}
{"ticker":"NAVI","date":"2015-07-27","pret":-0.01841,"close":15.72}
{"ticker":"NAVI","date":"2015-07-28","pret":-0.02191,"close":15.83}
{"ticker":"NAVI","date":"2015-07-29","pret":-0.0019,"close":15.77}
{"ticker":"NAVI","date":"2015-07-30","pret":-0.00445,"close":15.53}
{"ticker":"NAVI","date":"2015-07-31","pret":0.00761,"close":15.7}
{"ticker":"NAVI","date":"2015-08-03","pret":-0.00317,"close":15.66}
{"ticker":"NAVI","date":"2015-08-04","pret":-0.01084,"close":15.58}
{"ticker":"NAVI","date":"2015-08-05","pret":0.00128,"close":15.61}
{"ticker":"NAVI","date":"2015-08-06","pret":0.00256,"close":15.37}
{"ticker":"NAVI","date":"2015-08-07","pret":-0.02065,"close":15.61}
{"ticker":"NAVI","date":"2015-08-10","pret":0.02256,"close":15.91}
{"ticker":"NAVI","date":"2015-08-11","pret":-0.01025,"close":15.39}
{"ticker":"NAVI","date":"2015-08-12","pret":-0.00258,"close":15.31}
{"ticker":"NAVI","date":"2015-08-13","pret":-0.01562,"close":14.79}
{"ticker":"NAVI","date":"2015-08-14","pret":-0.02793,"close":14.76}
{"ticker":"NAVI","date":"2015-08-17","pret":-0.00473,"close":14.83}
{"ticker":"NAVI","date":"2015-08-18","pret":0.0081,"close":14.77}
{"ticker":"NAVI","date":"2015-08-19","pret":-0.0149,"close":14.62}
{"ticker":"NAVI","date":"2015-08-20","pret":-0.01581,"close":14.06}
{"ticker":"NAVI","date":"2015-08-21","pret":-0.03168,"close":13.89}
{"ticker":"NAVI","date":"2015-08-24","pret":-0.04686,"close":13.06}
{"ticker":"NAVI","date":"2015-08-25","pret":-0.00828,"close":12.04}
{"ticker":"NAVI","date":"2015-08-26","pret":-0.07696,"close":12.52}
{"ticker":"NAVI","date":"2015-08-27","pret":0.0447,"close":13}
{"ticker":"NAVI","date":"2015-08-28","pret":0.00932,"close":13.05}
{"ticker":"NAVI","date":"2015-08-31","pret":0,"close":12.79}
{"ticker":"NAVI","date":"2015-09-01","pret":-0.03302,"close":12.35}
{"ticker":"NAVI","date":"2015-09-02","pret":-0.00883,"close":12.16}
{"ticker":"NAVI","date":"2015-09-03","pret":-0.01626,"close":12.15}
{"ticker":"NAVI","date":"2015-09-04","pret":-0.01987,"close":11.94}
{"ticker":"NAVI","date":"2015-09-08","pret":0.06318,"close":12.3}
{"ticker":"NAVI","date":"2015-09-09","pret":-0.02383,"close":12.29}
{"ticker":"NAVI","date":"2015-09-10","pret":-0.0105,"close":12.64}
{"ticker":"NAVI","date":"2015-09-11","pret":0.01692,"close":12.45}
{"ticker":"NAVI","date":"2015-09-14","pret":-0.00641,"close":12.44}
{"ticker":"NAVI","date":"2015-09-15","pret":0.02383,"close":12.37}
{"ticker":"NAVI","date":"2015-09-16","pret":-0.02947,"close":12.65}
{"ticker":"NAVI","date":"2015-09-17","pret":0.02317,"close":12.55}
{"ticker":"NAVI","date":"2015-09-18","pret":-0.02156,"close":12.66}
{"ticker":"NAVI","date":"2015-09-21","pret":0.02629,"close":12.65}
{"ticker":"NAVI","date":"2015-09-22","pret":-0.01745,"close":12.4}
{"ticker":"NAVI","date":"2015-09-23","pret":-0.00965,"close":12.47}
{"ticker":"NAVI","date":"2015-09-24","pret":-0.00324,"close":12.5}
{"ticker":"NAVI","date":"2015-09-25","pret":0.01926,"close":12.44}
{"ticker":"NAVI","date":"2015-09-28","pret":-0.01441,"close":12.16}
{"ticker":"NAVI","date":"2015-09-29","pret":-0.01954,"close":11.63}
{"ticker":"NAVI","date":"2015-09-30","pret":-0.0343,"close":11.24}
{"ticker":"NAVI","date":"2015-10-01","pret":-0.04437,"close":10.96}
{"ticker":"NAVI","date":"2015-10-02","pret":-0.0455,"close":11.04}
{"ticker":"NAVI","date":"2015-10-05","pret":0.03117,"close":11.48}
{"ticker":"NAVI","date":"2015-10-06","pret":0.0311,"close":11.63}
{"ticker":"NAVI","date":"2015-10-07","pret":0.02591,"close":11.98}
{"ticker":"NAVI","date":"2015-10-08","pret":0.03353,"close":12.1}
{"ticker":"NAVI","date":"2015-10-09","pret":0.00082,"close":11.96}
{"ticker":"NAVI","date":"2015-10-12","pret":-0.01327,"close":11.88}
{"ticker":"NAVI","date":"2015-10-13","pret":-0.01176,"close":11.87}
{"ticker":"NAVI","date":"2015-10-14","pret":0.00673,"close":11.77}
{"ticker":"NAVI","date":"2015-10-15","pret":-0.00927,"close":12.03}
{"ticker":"NAVI","date":"2015-10-16","pret":0.02343,"close":12.26}
{"ticker":"NAVI","date":"2015-10-19","pret":0.0066,"close":12.27}
{"ticker":"NAVI","date":"2015-10-20","pret":0.01225,"close":12.66}
{"ticker":"NAVI","date":"2015-10-21","pret":0.03978,"close":12.89}
{"ticker":"NAVI","date":"2015-10-22","pret":0.01317,"close":12.96}
{"ticker":"NAVI","date":"2015-10-23","pret":0.00767,"close":13.55}
{"ticker":"NAVI","date":"2015-10-26","pret":0.03528,"close":13.5}
{"ticker":"NAVI","date":"2015-10-27","pret":-0.01262,"close":13.41}
{"ticker":"NAVI","date":"2015-10-28","pret":0.00298,"close":13.8}
{"ticker":"NAVI","date":"2015-10-29","pret":0.02063,"close":13.24}
{"ticker":"NAVI","date":"2015-10-30","pret":-0.03187,"close":13.19}
{"ticker":"NAVI","date":"2015-11-02","pret":-0.00377,"close":13.48}
{"ticker":"NAVI","date":"2015-11-03","pret":0.01426,"close":13.4}
{"ticker":"NAVI","date":"2015-11-04","pret":0.00372,"close":13.41}
{"ticker":"NAVI","date":"2015-11-05","pret":-0.00446,"close":13.23}
{"ticker":"NAVI","date":"2015-11-06","pret":-0.00673,"close":13.26}
{"ticker":"NAVI","date":"2015-11-09","pret":-0.00301,"close":12.95}
{"ticker":"NAVI","date":"2015-11-10","pret":-0.02671,"close":12.72}
{"ticker":"NAVI","date":"2015-11-11","pret":-0.01559,"close":12.51}
{"ticker":"NAVI","date":"2015-11-12","pret":-0.02546,"close":12.24}
{"ticker":"NAVI","date":"2015-11-13","pret":0.00241,"close":12.02}
{"ticker":"NAVI","date":"2015-11-16","pret":-0.03684,"close":11.98}
{"ticker":"NAVI","date":"2015-11-17","pret":0.00333,"close":11.89}
{"ticker":"NAVI","date":"2015-11-18","pret":-0.00835,"close":12.04}
{"ticker":"NAVI","date":"2015-11-19","pret":0.01084,"close":11.7}
{"ticker":"NAVI","date":"2015-11-20","pret":-0.02519,"close":11.85}
{"ticker":"NAVI","date":"2015-11-23","pret":0.00678,"close":11.9}
{"ticker":"NAVI","date":"2015-11-24","pret":-0.00338,"close":11.87}
{"ticker":"NAVI","date":"2015-11-25","pret":0.00423,"close":11.73}
{"ticker":"NAVI","date":"2015-11-26"}
{"ticker":"NAVI","date":"2015-11-27","pret":-0.00592,"close":11.77}
{"ticker":"NAVI","date":"2015-11-30","pret":0.01014,"close":11.91}
{"ticker":"NAVI","date":"2015-12-01","pret":0.00336,"close":12.25}
{"ticker":"NAVI","date":"2015-12-02","pret":0.00834,"close":11.98}
{"ticker":"NAVI","date":"2015-12-03","pret":-0.00083,"close":11.74}
{"ticker":"NAVI","date":"2015-12-04","pret":-0.0227,"close":12.04}
{"ticker":"NAVI","date":"2015-12-07","pret":0.0202,"close":11.92}
{"ticker":"NAVI","date":"2015-12-08","pret":-0.01427,"close":11.72}
{"ticker":"NAVI","date":"2015-12-09","pret":-0.0119,"close":11.74}
{"ticker":"NAVI","date":"2015-12-10","pret":0.00512,"close":12.38}
{"ticker":"NAVI","date":"2015-12-11","pret":0.04737,"close":12.35}
{"ticker":"NAVI","date":"2015-12-14","pret":0.00324,"close":12.16}
{"ticker":"NAVI","date":"2015-12-15","pret":-0.00894,"close":12.36}
{"ticker":"NAVI","date":"2015-12-16","pret":0.01378,"close":12.77}
{"ticker":"NAVI","date":"2015-12-17"}
{"ticker":"NAVI","date":"2015-12-18","pret":-0.00242,"close":11.92}
{"ticker":"NAVI","date":"2015-12-21","pret":-0.02534,"close":11.8}
{"ticker":"NAVI","date":"2015-12-22","pret":-0.02007,"close":11.7}
{"ticker":"NAVI","date":"2015-12-23","pret":-0.00763,"close":12.15}
{"ticker":"NAVI","date":"2015-12-24","pret":0.0384,"close":12.61}
{"ticker":"NAVI","date":"2015-12-28","pret":0.02347,"close":11.46}
{"ticker":"NAVI","date":"2015-12-29","pret":-0.08425,"close":11.49}
{"ticker":"NAVI","date":"2015-12-30","pret":0.00348,"close":11.33}
{"ticker":"NAVI","date":"2015-12-31","pret":-0.02015,"close":11.45}
{"ticker":"NAVI","date":"2016-01-04","pret":0.00353,"close":11.5}
{"ticker":"NAVI","date":"2016-01-05","pret":0.01401,"close":11.34}
{"ticker":"NBBC","date":"2015-01-02","pret":-0.01028,"close":8.51}
{"ticker":"NBBC","date":"2015-01-05","pret":-0.03624,"close":8.33}
{"ticker":"NBBC","date":"2015-01-06","pret":-0.00717,"close":8.35}
{"ticker":"NBBC","date":"2015-01-07","pret":0.00717,"close":8.38}
{"ticker":"NBBC","date":"2015-01-08","pret":0.0083,"close":8.44}
{"ticker":"NBBC","date":"2015-01-09","pret":-0.00711,"close":8.35}
{"ticker":"NBBC","date":"2015-01-12","pret":-0.01076,"close":8.22}
{"ticker":"NBBC","date":"2015-01-13","pret":-0.00241,"close":8.29}
{"ticker":"NBBC","date":"2015-01-14","pret":-0.01334,"close":8.27}
{"ticker":"NBBC","date":"2015-01-15","pret":-0.00244,"close":8.2}
{"ticker":"NBBC","date":"2015-01-16","pret":-0.00245,"close":8.37}
{"ticker":"NBBC","date":"2015-01-20","pret":0.00612,"close":8.14}
{"ticker":"NBBC","date":"2015-01-21","pret":-0.01598,"close":8.05}
{"ticker":"NBBC","date":"2015-01-22","pret":0.00864,"close":8.44}
{"ticker":"NBBC","date":"2015-01-23","pret":0.03856,"close":8.21}
{"ticker":"NBBC","date":"2015-01-26","pret":-0.03366,"close":8.15}
{"ticker":"NBBC","date":"2015-01-27","pret":-0.01354,"close":8.13}
{"ticker":"NBBC","date":"2015-01-28","pret":0.01232,"close":8.1}
{"ticker":"NBBC","date":"2015-01-29","pret":-0.00368,"close":8.05}
{"ticker":"NBBC","date":"2015-01-30","pret":-0.01985,"close":7.84}
{"ticker":"NBBC","date":"2015-02-02","pret":-0.00377,"close":8.19}
{"ticker":"NBBC","date":"2015-02-03","pret":0.02974,"close":8.41}
{"ticker":"NBBC","date":"2015-02-04","pret":0.02651,"close":8.46}
{"ticker":"NBBC","date":"2015-02-05","pret":0.00474,"close":8.75}
{"ticker":"NBBC","date":"2015-02-06","pret":0.03945,"close":8.89}
{"ticker":"NBBC","date":"2015-02-09","pret":-0.0149,"close":8.56}
{"ticker":"NBBC","date":"2015-02-10","pret":-0.00116,"close":8.65}
{"ticker":"NBBC","date":"2015-02-11","pret":-0.0058,"close":8.41}
{"ticker":"NBBC","date":"2015-02-12","pret":-0.01052,"close":8.54}
{"ticker":"NBBC","date":"2015-02-13","pret":0.01168,"close":8.68}
{"ticker":"NBBC","date":"2015-02-17","pret":0.0081,"close":8.59}
{"ticker":"NBBC","date":"2015-02-18","pret":-0.01509,"close":8.64}
{"ticker":"NBBC","date":"2015-02-19","pret":0.00234,"close":8.61}
{"ticker":"NBBC","date":"2015-02-20","pret":0.00466,"close":8.62}
{"ticker":"NBBC","date":"2015-02-23","pret":-0.00699,"close":8.44}
{"ticker":"NBBC","date":"2015-02-24","pret":-0.01532,"close":8.42}
{"ticker":"NBBC","date":"2015-02-25","pret":-0.00835,"close":8.47}
{"ticker":"NBBC","date":"2015-02-26","pret":0.0119,"close":8.32}
{"ticker":"NBBC","date":"2015-02-27","pret":-0.02032,"close":8.3}
{"ticker":"NBBC","date":"2015-03-02","pret":0.00362,"close":8.33}
{"ticker":"NBBC","date":"2015-03-03","pret":-0.00483,"close":8.35}
{"ticker":"NBBC","date":"2015-03-04","pret":0.00242,"close":8.35}
{"ticker":"NBBC","date":"2015-03-05","pret":0.00481,"close":8.34}
{"ticker":"NBBC","date":"2015-03-06","pret":-0.00844,"close":8.26}
{"ticker":"NBBC","date":"2015-03-09","pret":0.00121,"close":8.33}
{"ticker":"NBBC","date":"2015-03-10","pret":0.00121,"close":8.2}
{"ticker":"NBBC","date":"2015-03-11","pret":-0.01093,"close":8.19}
{"ticker":"NBBC","date":"2015-03-12","pret":0.00487,"close":8.63}
{"ticker":"NBBC","date":"2015-03-13","pret":0.04977,"close":8.4}
{"ticker":"NBBC","date":"2015-03-16","pret":-0.02695,"close":8.61}
{"ticker":"NBBC","date":"2015-03-17","pret":0.01649,"close":8.75}
{"ticker":"NBBC","date":"2015-03-18","pret":0.01507,"close":8.81}
{"ticker":"NBBC","date":"2015-03-19","pret":0.00802,"close":8.88}
{"ticker":"NBBC","date":"2015-03-20","pret":0.01586,"close":8.86}
{"ticker":"NBBC","date":"2015-03-23","pret":0,"close":9.06}
{"ticker":"NBBC","date":"2015-03-24","pret":0.01006,"close":9.09}
{"ticker":"NBBC","date":"2015-03-25","pret":0.00996,"close":8.8}
{"ticker":"NBBC","date":"2015-03-26","pret":-0.02905,"close":8.72}
{"ticker":"NBBC","date":"2015-03-27","pret":-0.01255,"close":8.73}
{"ticker":"NBBC","date":"2015-03-30","pret":0.00229,"close":8.99}
{"ticker":"NBBC","date":"2015-03-31","pret":0.02489,"close":8.92}
{"ticker":"NBBC","date":"2015-04-01","pret":-0.00112,"close":8.96}
{"ticker":"NBBC","date":"2015-04-02","pret":-0.00112,"close":8.97}
{"ticker":"NBBC","date":"2015-04-06","pret":-0.01808,"close":8.8}
{"ticker":"NBBC","date":"2015-04-07","pret":-0.00114,"close":8.7}
{"ticker":"NBBC","date":"2015-04-08","pret":-0.01033,"close":8.76}
{"ticker":"NBBC","date":"2015-04-09","pret":0.01488,"close":8.65}
{"ticker":"NBBC","date":"2015-04-10","pret":-0.01488,"close":8.59}
{"ticker":"NBBC","date":"2015-04-13","pret":-0.0116,"close":8.6}
{"ticker":"NBBC","date":"2015-04-14","pret":0.00349,"close":8.58}
{"ticker":"NBBC","date":"2015-04-15","pret":0.00232,"close":8.59}
{"ticker":"NBBC","date":"2015-04-16","pret":-0.00232,"close":8.59}
{"ticker":"NBBC","date":"2015-04-17","pret":-0.00817,"close":8.45}
{"ticker":"NBBC","date":"2015-04-20","pret":-0.00588,"close":8.49}
{"ticker":"NBBC","date":"2015-04-21","pret":0.00236,"close":8.39}
{"ticker":"NBBC","date":"2015-04-22","pret":-0.01422,"close":8.31}
{"ticker":"NBBC","date":"2015-04-23","pret":-0.01321,"close":8.39}
{"ticker":"NBBC","date":"2015-04-24","pret":0.00843,"close":8.5}
{"ticker":"NBBC","date":"2015-04-27","pret":0.0131,"close":8.3}
{"ticker":"NBBC","date":"2015-04-28","pret":-0.02395,"close":8.42}
{"ticker":"NBBC","date":"2015-04-29","pret":0.02158,"close":8.33}
{"ticker":"NBBC","date":"2015-04-30","pret":-0.02037,"close":8.05}
{"ticker":"NBBC","date":"2015-05-01","pret":-0.02575,"close":7.9}
{"ticker":"NBBC","date":"2015-05-04","pret":-0.01376,"close":8.04}
{"ticker":"NBBC","date":"2015-05-05","pret":0.01127,"close":8.05}
{"ticker":"NBBC","date":"2015-05-06","pret":0.00497,"close":8.09}
{"ticker":"NBBC","date":"2015-05-07","pret":-0.00372,"close":8.08}
{"ticker":"NBBC","date":"2015-05-08","pret":0.01849,"close":8.02}
{"ticker":"NBBC","date":"2015-05-11","pret":-0.00367,"close":8}
{"ticker":"NBBC","date":"2015-05-12","pret":-0.0198,"close":7.94}
{"ticker":"NBBC","date":"2015-05-13","pret":-0.00753,"close":7.94}
{"ticker":"NBBC","date":"2015-05-14","pret":0.00126,"close":7.92}
{"ticker":"NBBC","date":"2015-05-15","pret":-0.00631,"close":7.7}
{"ticker":"NBBC","date":"2015-05-18","pret":-0.02955,"close":8.01}
{"ticker":"NBBC","date":"2015-05-19","pret":0.03962,"close":8.13}
{"ticker":"NBBC","date":"2015-05-20","pret":0.02475,"close":8.12}
{"ticker":"NBBC","date":"2015-05-21","pret":-0.01354,"close":8.01}
{"ticker":"NBBC","date":"2015-05-22","pret":-0.01247,"close":8.02}
{"ticker":"NBBC","date":"2015-05-26","pret":-0.00377,"close":7.77}
{"ticker":"NBBC","date":"2015-05-27","pret":-0.01395,"close":7.89}
{"ticker":"NBBC","date":"2015-05-28","pret":0.00382,"close":7.78}
{"ticker":"NBBC","date":"2015-05-29","pret":-0.0128,"close":7.85}
{"ticker":"NBBC","date":"2015-06-01","pret":0.01788,"close":7.81}
{"ticker":"NBBC","date":"2015-06-02","pret":-0.01917,"close":7.82}
{"ticker":"NBBC","date":"2015-06-03","pret":0.00515,"close":7.96}
{"ticker":"NBBC","date":"2015-06-04","pret":0.01149,"close":7.91}
{"ticker":"NBBC","date":"2015-06-05","pret":0.00758,"close":8.17}
{"ticker":"NBBC","date":"2015-06-08","pret":0.02488,"close":8.06}
{"ticker":"NBBC","date":"2015-06-09","pret":-0.01236,"close":8}
{"ticker":"NBBC","date":"2015-06-10","pret":0.00372,"close":8.25}
{"ticker":"NBBC","date":"2015-06-11","pret":0.01598,"close":8.16}
{"ticker":"NBBC","date":"2015-06-12","pret":-0.00612,"close":8.18}
{"ticker":"NBBC","date":"2015-06-15","pret":0,"close":8.55}
{"ticker":"NBBC","date":"2015-06-16","pret":0.03851,"close":8.49}
{"ticker":"NBBC","date":"2015-06-17","pret":0.00236,"close":8.39}
{"ticker":"NBBC","date":"2015-06-18","pret":-0.00591,"close":8.5}
{"ticker":"NBBC","date":"2015-06-19","pret":-0.00119,"close":8.6}
{"ticker":"NBBC","date":"2015-06-22","pret":0.01996,"close":8.51}
{"ticker":"NBBC","date":"2015-06-23","pret":-0.01052,"close":8.53}
{"ticker":"NBBC","date":"2015-06-24","pret":0.00352,"close":8.45}
{"ticker":"NBBC","date":"2015-06-25","pret":-0.00352,"close":8.51}
{"ticker":"NBBC","date":"2015-06-26","pret":0.00703,"close":8.94}
{"ticker":"NBBC","date":"2015-06-29","pret":0.03891,"close":8.74}
{"ticker":"NBBC","date":"2015-06-30","pret":-0.00902,"close":8.93}
{"ticker":"NBBC","date":"2015-07-01","pret":0.0135,"close":8.85}
{"ticker":"NBBC","date":"2015-07-02","pret":-0.01011,"close":8.78}
{"ticker":"NBBC","date":"2015-07-06","pret":-0.00793,"close":8.79}
{"ticker":"NBBC","date":"2015-07-07","pret":-0.0057,"close":8.74}
{"ticker":"NBBC","date":"2015-07-08","pret":-0.00574,"close":8.59}
{"ticker":"NBBC","date":"2015-07-09","pret":0,"close":8.65}
{"ticker":"NBBC","date":"2015-07-10","pret":0.00459,"close":8.84}
{"ticker":"NBBC","date":"2015-07-13","pret":0.01252,"close":8.76}
{"ticker":"NBBC","date":"2015-07-14","pret":-0.01596,"close":8.93}
{"ticker":"NBBC","date":"2015-07-15","pret":0.02609,"close":8.88}
{"ticker":"NBBC","date":"2015-07-16","pret":0.00224,"close":8.89}
{"ticker":"NBBC","date":"2015-07-17","pret":-0.00448,"close":8.89}
{"ticker":"NBBC","date":"2015-07-20","pret":-0.00337,"close":8.74}
{"ticker":"NBBC","date":"2015-07-21","pret":-0.00905,"close":8.68}
{"ticker":"NBBC","date":"2015-07-22","pret":-0.01488,"close":8.8}
{"ticker":"NBBC","date":"2015-07-23","pret":0.01033,"close":8.65}
{"ticker":"NBBC","date":"2015-07-24","pret":-0.00114,"close":8.82}
{"ticker":"NBBC","date":"2015-07-27","pret":-0.00229,"close":8.81}
{"ticker":"NBBC","date":"2015-07-28","pret":0.01591,"close":8.71}
{"ticker":"NBBC","date":"2015-07-29","pret":-0.01935,"close":8.72}
{"ticker":"NBBC","date":"2015-07-30","pret":-0.00576,"close":8.72}
{"ticker":"NBBC","date":"2015-07-31","pret":0.01149,"close":8.81}
{"ticker":"NBBC","date":"2015-08-03","pret":0.00342,"close":8.82}
{"ticker":"NBBC","date":"2015-08-04","pret":0.00341,"close":8.66}
{"ticker":"NBBC","date":"2015-08-05","pret":-0.01256,"close":8.68}
{"ticker":"NBBC","date":"2015-08-06","pret":-0.00576,"close":8.54}
{"ticker":"NBBC","date":"2015-08-07","pret":-0.02103,"close":8.45}
{"ticker":"NBBC","date":"2015-08-10","pret":0.00118,"close":8.5}
{"ticker":"NBBC","date":"2015-08-11","pret":-0.00354,"close":8.38}
{"ticker":"NBBC","date":"2015-08-12","pret":-0.00951,"close":8.12}
{"ticker":"NBBC","date":"2015-08-13","pret":-0.03156,"close":8.07}
{"ticker":"NBBC","date":"2015-08-14","pret":-0.01116,"close":8.28}
{"ticker":"NBBC","date":"2015-08-17","pret":0.02098,"close":8.32}
{"ticker":"NBBC","date":"2015-08-18","pret":0.01695,"close":8.28}
{"ticker":"NBBC","date":"2015-08-19","pret":-0.01817,"close":8.15}
{"ticker":"NBBC","date":"2015-08-20","pret":-0.01354,"close":8.02}
{"ticker":"NBBC","date":"2015-08-21","pret":-0.03019,"close":8.17}
{"ticker":"NBBC","date":"2015-08-24","pret":-0.00128,"close":7.95}
{"ticker":"NBBC","date":"2015-08-25","pret":0.05353,"close":7.97}
{"ticker":"NBBC","date":"2015-08-26","pret":-0.01711,"close":8.36}
{"ticker":"NBBC","date":"2015-08-27","pret":0.03513,"close":8.28}
{"ticker":"NBBC","date":"2015-08-28","pret":-0.02288,"close":8.19}
{"ticker":"NBBC","date":"2015-08-31","pret":-0.01226,"close":8.35}
{"ticker":"NBBC","date":"2015-09-01","pret":0.00615,"close":8.04}
{"ticker":"NBBC","date":"2015-09-02","pret":-0.00123,"close":8.16}
{"ticker":"NBBC","date":"2015-09-03","pret":0.00977,"close":8.17}
{"ticker":"NBBC","date":"2015-09-04","pret":-0.01469,"close":8.2}
{"ticker":"NBBC","date":"2015-09-08","pret":0.02316,"close":8.25}
{"ticker":"NBBC","date":"2015-09-09","pret":0.0012,"close":8.14}
{"ticker":"NBBC","date":"2015-09-10","pret":-0.0219,"close":8.27}
{"ticker":"NBBC","date":"2015-09-11","pret":0.00857,"close":8.31}
{"ticker":"NBBC","date":"2015-09-14","pret":0.01453,"close":8.35}
{"ticker":"NBBC","date":"2015-09-15","pret":0.0024,"close":8.47}
{"ticker":"NBBC","date":"2015-09-16","pret":0.019,"close":8.47}
{"ticker":"NBBC","date":"2015-09-17","pret":-0.0059,"close":8.33}
{"ticker":"NBBC","date":"2015-09-18","pret":-0.03247,"close":8.28}
{"ticker":"NBBC","date":"2015-09-21","pret":0.02535,"close":8.34}
{"ticker":"NBBC","date":"2015-09-22","pret":-0.0132,"close":8.44}
{"ticker":"NBBC","date":"2015-09-23","pret":0.02387,"close":8.57}
{"ticker":"NBBC","date":"2015-09-24","pret":0.00705,"close":8.57}
{"ticker":"NBBC","date":"2015-09-25","pret":0.01511,"close":8.5}
{"ticker":"NBBC","date":"2015-09-28","pret":-0.0198,"close":8.5}
{"ticker":"NBBC","date":"2015-09-29","pret":0,"close":8.5}
{"ticker":"NBBC","date":"2015-09-30","pret":0.00703,"close":8.53}
{"ticker":"NBBC","date":"2015-10-01","pret":0,"close":8.6}
{"ticker":"NBBC","date":"2015-10-02","pret":-0.00703,"close":8.56}
{"ticker":"NBBC","date":"2015-10-05","pret":0.0082,"close":8.7}
{"ticker":"NBBC","date":"2015-10-06","pret":0.02079,"close":8.61}
{"ticker":"NBBC","date":"2015-10-07","pret":-0.01265,"close":8.77}
{"ticker":"NBBC","date":"2015-10-08","pret":0.01151,"close":8.84}
{"ticker":"NBBC","date":"2015-10-09","pret":0.01024,"close":8.86}
{"ticker":"NBBC","date":"2015-10-12","pret":0.00565,"close":8.87}
{"ticker":"NBBC","date":"2015-10-13","pret":0.13466,"close":10.49}
{"ticker":"NBBC","date":"2015-10-14","pret":0.02527,"close":10.29}
{"ticker":"NBBC","date":"2015-10-15","pret":0.00383,"close":10.59}
{"ticker":"NBBC","date":"2015-10-16","pret":0.02362,"close":10.62}
{"ticker":"NBBC","date":"2015-10-19","pret":-0.01221,"close":10.65}
{"ticker":"NBBC","date":"2015-10-20","pret":0.00847,"close":10.68}
{"ticker":"NBBC","date":"2015-10-21","pret":0.00654,"close":10.75}
{"ticker":"NBBC","date":"2015-10-22","pret":0.00557,"close":10.99}
{"ticker":"NBBC","date":"2015-10-23","pret":0.01744,"close":11.05}
{"ticker":"NBBC","date":"2015-10-26","pret":0.00544,"close":10.97}
{"ticker":"NBBC","date":"2015-10-27","pret":-0.00727,"close":11.02}
{"ticker":"NBBC","date":"2015-10-28","pret":0.00998,"close":11.51}
{"ticker":"NBBC","date":"2015-10-29","pret":0.03808,"close":11.52}
{"ticker":"NBBC","date":"2015-10-30","pret":0.00347,"close":11.31}
{"ticker":"NBBC","date":"2015-11-02","pret":-0.021,"close":11.67}
{"ticker":"NBBC","date":"2015-11-03","pret":0.02704,"close":11.8}
{"ticker":"NBBC","date":"2015-11-04","pret":0.00772,"close":11.72}
{"ticker":"NBBC","date":"2015-11-05","pret":-0.00085,"close":11.8}
{"ticker":"NBBC","date":"2015-11-06","pret":0.00256,"close":12}
{"ticker":"NBBC","date":"2015-11-09","pret":0.02109,"close":11.85}
{"ticker":"NBBC","date":"2015-11-10","pret":-0.01514,"close":11.96}
{"ticker":"NBBC","date":"2015-11-11","pret":0.02014,"close":12.02}
{"ticker":"NBBC","date":"2015-11-12","pret":-0.00918,"close":11.95}
{"ticker":"NBBC","date":"2015-11-13","pret":-0.00673,"close":11.76}
{"ticker":"NBBC","date":"2015-11-16","pret":-0.00677,"close":11.89}
{"ticker":"NBBC","date":"2015-11-17","pret":0.01182,"close":11.89}
{"ticker":"NBBC","date":"2015-11-18","pret":-0.00252,"close":11.99}
{"ticker":"NBBC","date":"2015-11-19","pret":0.00336,"close":12.04}
{"ticker":"NBBC","date":"2015-11-20","pret":0.01499,"close":12.27}
{"ticker":"NBBC","date":"2015-11-23","pret":0.01314,"close":12.38}
{"ticker":"NBBC","date":"2015-11-24","pret":0.01778,"close":12.4}
{"ticker":"NBBC","date":"2015-11-25","pret":0.0016,"close":12.55}
{"ticker":"NBBC","date":"2015-11-26"}
{"ticker":"NBBC","date":"2015-11-27","pret":0.0008,"close":12.65}
{"ticker":"NBBC","date":"2015-11-30","pret":0.019,"close":12.84}
{"ticker":"NBBC","date":"2015-12-01","pret":0.00548,"close":13.09}
{"ticker":"NBBC","date":"2015-12-02","pret":0.02161,"close":13.14}
{"ticker":"NBBC","date":"2015-12-03","pret":0.00609,"close":12.74}
{"ticker":"NBBC","date":"2015-12-04","pret":-0.0371,"close":12.99}
{"ticker":"NBBC","date":"2015-12-07","pret":0.01795,"close":12.51}
{"ticker":"NBBC","date":"2015-12-08","pret":-0.03542,"close":12.36}
{"ticker":"NBBC","date":"2015-12-09","pret":-0.00885,"close":12.19}
{"ticker":"NBBC","date":"2015-12-10","pret":-0.01712,"close":12.18}
{"ticker":"NBBC","date":"2015-12-11","pret":-0.01742,"close":11.75}
{"ticker":"NBBC","date":"2015-12-14","pret":-0.01773,"close":11.95}
{"ticker":"NBBC","date":"2015-12-15","pret":0.02606,"close":12.21}
{"ticker":"NBBC","date":"2015-12-16","pret":0.01728,"close":12.34}
{"ticker":"NBBC","date":"2015-12-17"}
{"ticker":"NBBC","date":"2015-12-18","pret":-0.02896,"close":12.02}
{"ticker":"NBBC","date":"2015-12-21","pret":0.02242,"close":12.21}
{"ticker":"NBBC","date":"2015-12-22","pret":0.00573,"close":12.26}
{"ticker":"NBBC","date":"2015-12-23","pret":0.00489,"close":12.32}
{"ticker":"NBBC","date":"2015-12-24","pret":0.00243,"close":12.37}
{"ticker":"NBBC","date":"2015-12-28","pret":0.00162,"close":12.37}
{"ticker":"NBBC","date":"2015-12-29","pret":0.00484,"close":12.43}
{"ticker":"NBBC","date":"2015-12-30","pret":0.00241,"close":12.35}
{"ticker":"NBBC","date":"2015-12-31","pret":-0.00887,"close":12.18}
{"ticker":"NBBC","date":"2016-01-04","pret":-0.03631,"close":11.8}
{"ticker":"NBBC","date":"2016-01-05","pret":-0.00505,"close":11.77}
{"ticker":"NBHC","date":"2015-01-02","pret":-0.01736,"close":19.36}
{"ticker":"NBHC","date":"2015-01-05","pret":-0.00775,"close":19}
{"ticker":"NBHC","date":"2015-01-06","pret":-0.01464,"close":18.9}
{"ticker":"NBHC","date":"2015-01-07","pret":0.0021,"close":19.07}
{"ticker":"NBHC","date":"2015-01-08","pret":0.00785,"close":19.28}
{"ticker":"NBHC","date":"2015-01-09","pret":0.00364,"close":18.94}
{"ticker":"NBHC","date":"2015-01-12","pret":-0.01624,"close":18.74}
{"ticker":"NBHC","date":"2015-01-13","pret":-0.00476,"close":18.69}
{"ticker":"NBHC","date":"2015-01-14","pret":-0.0182,"close":18.6}
{"ticker":"NBHC","date":"2015-01-15","pret":0.007,"close":18.48}
{"ticker":"NBHC","date":"2015-01-16","pret":-0.01242,"close":18.5}
{"ticker":"NBHC","date":"2015-01-20","pret":0.0038,"close":18.21}
{"ticker":"NBHC","date":"2015-01-21","pret":-0.01967,"close":18.2}
{"ticker":"NBHC","date":"2015-01-22","pret":0.00934,"close":18.38}
{"ticker":"NBHC","date":"2015-01-23","pret":0.006,"close":18.17}
{"ticker":"NBHC","date":"2015-01-26","pret":-0.01313,"close":18.27}
{"ticker":"NBHC","date":"2015-01-27","pret":0.0011,"close":18.13}
{"ticker":"NBHC","date":"2015-01-28","pret":0.00165,"close":17.86}
{"ticker":"NBHC","date":"2015-01-29","pret":-0.0155,"close":18.09}
{"ticker":"NBHC","date":"2015-01-30","pret":-0.00056,"close":18.45}
{"ticker":"NBHC","date":"2015-02-02","pret":0.0188,"close":17.89}
{"ticker":"NBHC","date":"2015-02-03","pret":-0.01991,"close":17.75}
{"ticker":"NBHC","date":"2015-02-04","pret":-0.01011,"close":17.93}
{"ticker":"NBHC","date":"2015-02-05","pret":0.01345,"close":18.29}
{"ticker":"NBHC","date":"2015-02-06","pret":0.02257,"close":18.26}
{"ticker":"NBHC","date":"2015-02-09","pret":-0.0093,"close":18.1}
{"ticker":"NBHC","date":"2015-02-10","pret":0.0011,"close":18.2}
{"ticker":"NBHC","date":"2015-02-11","pret":-0.0022,"close":18.23}
{"ticker":"NBHC","date":"2015-02-12","pret":0.01691,"close":18.7}
{"ticker":"NBHC","date":"2015-02-13","pret":0.0129,"close":18.69}
{"ticker":"NBHC","date":"2015-02-17","pret":-0.00107,"close":18.89}
{"ticker":"NBHC","date":"2015-02-18","pret":0.00639,"close":18.52}
{"ticker":"NBHC","date":"2015-02-19","pret":-0.01876,"close":18.65}
{"ticker":"NBHC","date":"2015-02-20","pret":0.01076,"close":18.69}
{"ticker":"NBHC","date":"2015-02-23","pret":0.00107,"close":18.5}
{"ticker":"NBHC","date":"2015-02-24","pret":-0.00913,"close":18.49}
{"ticker":"NBHC","date":"2015-02-25","pret":-0.00704,"close":18.48}
{"ticker":"NBHC","date":"2015-02-26","pret":0.00163,"close":18.54}
{"ticker":"NBHC","date":"2015-02-27","pret":0.00649,"close":18.64}
{"ticker":"NBHC","date":"2015-03-02","pret":0.00377,"close":18.71}
{"ticker":"NBHC","date":"2015-03-03","pret":0.00482,"close":18.6}
{"ticker":"NBHC","date":"2015-03-04","pret":-0.0059,"close":18.46}
{"ticker":"NBHC","date":"2015-03-05","pret":-0.00701,"close":18.46}
{"ticker":"NBHC","date":"2015-03-06","pret":-0.00706,"close":18.55}
{"ticker":"NBHC","date":"2015-03-09","pret":0.01085,"close":18.75}
{"ticker":"NBHC","date":"2015-03-10","pret":0.00377,"close":18.32}
{"ticker":"NBHC","date":"2015-03-11","pret":-0.01298,"close":18.49}
{"ticker":"NBHC","date":"2015-03-12","pret":0.00705,"close":18.93}
{"ticker":"NBHC","date":"2015-03-13","pret":0.02772,"close":18.89}
{"ticker":"NBHC","date":"2015-03-16","pret":-0.00474,"close":18.82}
{"ticker":"NBHC","date":"2015-03-17","pret":-0.00106,"close":19}
{"ticker":"NBHC","date":"2015-03-18","pret":0.0079,"close":18.76}
{"ticker":"NBHC","date":"2015-03-19","pret":-0.01907,"close":18.73}
{"ticker":"NBHC","date":"2015-03-20","pret":0.00852,"close":18.87}
{"ticker":"NBHC","date":"2015-03-23","pret":-0.00532,"close":18.86}
{"ticker":"NBHC","date":"2015-03-24","pret":0.00532,"close":18.77}
{"ticker":"NBHC","date":"2015-03-25","pret":-0.00266,"close":18.51}
{"ticker":"NBHC","date":"2015-03-26","pret":-0.01608,"close":18.51}
{"ticker":"NBHC","date":"2015-03-27","pret":-0.00162,"close":18.52}
{"ticker":"NBHC","date":"2015-03-30","pret":0.00486,"close":18.74}
{"ticker":"NBHC","date":"2015-03-31","pret":0.0043,"close":18.81}
{"ticker":"NBHC","date":"2015-04-01","pret":0.00481,"close":18.65}
{"ticker":"NBHC","date":"2015-04-02","pret":-0.00374,"close":18.72}
{"ticker":"NBHC","date":"2015-04-06","pret":-0.00483,"close":18.64}
{"ticker":"NBHC","date":"2015-04-07","pret":0.00161,"close":18.49}
{"ticker":"NBHC","date":"2015-04-08","pret":-0.00701,"close":18.58}
{"ticker":"NBHC","date":"2015-04-09","pret":0.0054,"close":18.55}
{"ticker":"NBHC","date":"2015-04-10","pret":0.00161,"close":18.47}
{"ticker":"NBHC","date":"2015-04-13","pret":-0.00269,"close":18.67}
{"ticker":"NBHC","date":"2015-04-14","pret":0.00484,"close":18.69}
{"ticker":"NBHC","date":"2015-04-15","pret":0.00481,"close":18.89}
{"ticker":"NBHC","date":"2015-04-16","pret":0.00638,"close":18.84}
{"ticker":"NBHC","date":"2015-04-17","pret":-0.00638,"close":18.6}
{"ticker":"NBHC","date":"2015-04-20","pret":-0.00535,"close":18.61}
{"ticker":"NBHC","date":"2015-04-21","pret":0.00107,"close":18.65}
{"ticker":"NBHC","date":"2015-04-22","pret":-0.00054,"close":18.73}
{"ticker":"NBHC","date":"2015-04-23","pret":0.00161,"close":18.66}
{"ticker":"NBHC","date":"2015-04-24","pret":0.01012,"close":18.72}
{"ticker":"NBHC","date":"2015-04-27","pret":-0.00691,"close":18.91}
{"ticker":"NBHC","date":"2015-04-28","pret":0.00956,"close":19.08}
{"ticker":"NBHC","date":"2015-04-29","pret":0.00422,"close":19.14}
{"ticker":"NBHC","date":"2015-04-30","pret":0.0042,"close":19}
{"ticker":"NBHC","date":"2015-05-01","pret":-0.00526,"close":18.91}
{"ticker":"NBHC","date":"2015-05-04","pret":-0.0037,"close":18.99}
{"ticker":"NBHC","date":"2015-05-05","pret":0.00053,"close":19.03}
{"ticker":"NBHC","date":"2015-05-06","pret":0.00685,"close":19.3}
{"ticker":"NBHC","date":"2015-05-07","pret":0.00992,"close":19.1}
{"ticker":"NBHC","date":"2015-05-08","pret":0.00156,"close":19.09}
{"ticker":"NBHC","date":"2015-05-11","pret":-0.01043,"close":19.37}
{"ticker":"NBHC","date":"2015-05-12","pret":0.01199,"close":19.33}
{"ticker":"NBHC","date":"2015-05-13","pret":0.00826,"close":19.46}
{"ticker":"NBHC","date":"2015-05-14","pret":0.00513,"close":19.56}
{"ticker":"NBHC","date":"2015-05-15","pret":-0.00102,"close":19.5}
{"ticker":"NBHC","date":"2015-05-18","pret":-0.00205,"close":19.5}
{"ticker":"NBHC","date":"2015-05-19","pret":0,"close":19.73}
{"ticker":"NBHC","date":"2015-05-20","pret":0.0102,"close":19.54}
{"ticker":"NBHC","date":"2015-05-21","pret":-0.0102,"close":19.38}
{"ticker":"NBHC","date":"2015-05-22","pret":-0.00824,"close":19.33}
{"ticker":"NBHC","date":"2015-05-26","pret":-0.00466,"close":19.24}
{"ticker":"NBHC","date":"2015-05-27","pret":-0.00312,"close":19.23}
{"ticker":"NBHC","date":"2015-05-28","pret":-0.00052,"close":19.3}
{"ticker":"NBHC","date":"2015-05-29","pret":0.00468,"close":19.12}
{"ticker":"NBHC","date":"2015-06-01","pret":-0.00468,"close":18.96}
{"ticker":"NBHC","date":"2015-06-02","pret":-0.01206,"close":19.28}
{"ticker":"NBHC","date":"2015-06-03","pret":0.01778,"close":19.7}
{"ticker":"NBHC","date":"2015-06-04","pret":0.01645,"close":19.47}
{"ticker":"NBHC","date":"2015-06-05","pret":-0.00153,"close":19.64}
{"ticker":"NBHC","date":"2015-06-08","pret":0,"close":19.51}
{"ticker":"NBHC","date":"2015-06-09","pret":-0.00512,"close":19.78}
{"ticker":"NBHC","date":"2015-06-10","pret":0.01882,"close":20.02}
{"ticker":"NBHC","date":"2015-06-11","pret":0.00903,"close":20.25}
{"ticker":"NBHC","date":"2015-06-12","pret":0.00994,"close":20.23}
{"ticker":"NBHC","date":"2015-06-15","pret":-0.00844,"close":20.33}
{"ticker":"NBHC","date":"2015-06-16","pret":0.01583,"close":20.59}
{"ticker":"NBHC","date":"2015-06-17","pret":0.01413,"close":20.46}
{"ticker":"NBHC","date":"2015-06-18","pret":-0.00728,"close":20.69}
{"ticker":"NBHC","date":"2015-06-19","pret":0.00873,"close":20.71}
{"ticker":"NBHC","date":"2015-06-22","pret":0.00626,"close":20.9}
{"ticker":"NBHC","date":"2015-06-23","pret":0.00192,"close":21.28}
{"ticker":"NBHC","date":"2015-06-24","pret":0.01946,"close":21.04}
{"ticker":"NBHC","date":"2015-06-25","pret":-0.01182,"close":21.07}
{"ticker":"NBHC","date":"2015-06-26","pret":0.00474,"close":21.1}
{"ticker":"NBHC","date":"2015-06-29","pret":-0.00712,"close":20.68}
{"ticker":"NBHC","date":"2015-06-30","pret":-0.0067,"close":20.83}
{"ticker":"NBHC","date":"2015-07-01","pret":0.0086,"close":20.87}
{"ticker":"NBHC","date":"2015-07-02","pret":-0.00477,"close":20.67}
{"ticker":"NBHC","date":"2015-07-06","pret":0.0343,"close":21.39}
{"ticker":"NBHC","date":"2015-07-07","pret":-0.01162,"close":21.07}
{"ticker":"NBHC","date":"2015-07-08","pret":-0.02125,"close":20.98}
{"ticker":"NBHC","date":"2015-07-09","pret":0.01233,"close":21.1}
{"ticker":"NBHC","date":"2015-07-10","pret":0.00282,"close":21.22}
{"ticker":"NBHC","date":"2015-07-13","pret":0.00235,"close":21.51}
{"ticker":"NBHC","date":"2015-07-14","pret":0.00701,"close":21.42}
{"ticker":"NBHC","date":"2015-07-15","pret":-0.0014,"close":21.5}
{"ticker":"NBHC","date":"2015-07-16","pret":0.00465,"close":21.52}
{"ticker":"NBHC","date":"2015-07-17","pret":-0.00093,"close":21.4}
{"ticker":"NBHC","date":"2015-07-20","pret":-0.00233,"close":21.38}
{"ticker":"NBHC","date":"2015-07-21","pret":-0.0028,"close":21.33}
{"ticker":"NBHC","date":"2015-07-22","pret":-0.00562,"close":21.53}
{"ticker":"NBHC","date":"2015-07-23","pret":0.01307,"close":21.36}
{"ticker":"NBHC","date":"2015-07-24","pret":-0.01966,"close":21.3}
{"ticker":"NBHC","date":"2015-07-27","pret":0.01268,"close":21.46}
{"ticker":"NBHC","date":"2015-07-28","pret":0.00512,"close":21.49}
{"ticker":"NBHC","date":"2015-07-29","pret":0,"close":21.66}
{"ticker":"NBHC","date":"2015-07-30","pret":0.00602,"close":21.81}
{"ticker":"NBHC","date":"2015-07-31","pret":0.00736,"close":21.64}
{"ticker":"NBHC","date":"2015-08-03","pret":-0.02647,"close":21.5}
{"ticker":"NBHC","date":"2015-08-04","pret":0.01076,"close":21.65}
{"ticker":"NBHC","date":"2015-08-05","pret":0.01157,"close":21.84}
{"ticker":"NBHC","date":"2015-08-06","pret":0.00734,"close":21.59}
{"ticker":"NBHC","date":"2015-08-07","pret":-0.01984,"close":21.14}
{"ticker":"NBHC","date":"2015-08-10","pret":-0.01172,"close":20.94}
{"ticker":"NBHC","date":"2015-08-11","pret":-0.02241,"close":20.84}
{"ticker":"NBHC","date":"2015-08-12","pret":0.00241,"close":20.38}
{"ticker":"NBHC","date":"2015-08-13","pret":-0.0209,"close":20.34}
{"ticker":"NBHC","date":"2015-08-14","pret":-0.00148,"close":20.64}
{"ticker":"NBHC","date":"2015-08-17","pret":0.01174,"close":20.53}
{"ticker":"NBHC","date":"2015-08-18","pret":0.00146,"close":20.4}
{"ticker":"NBHC","date":"2015-08-19","pret":-0.01368,"close":20.3}
{"ticker":"NBHC","date":"2015-08-20","pret":0.00098,"close":20.05}
{"ticker":"NBHC","date":"2015-08-21","pret":-0.02944,"close":20.13}
{"ticker":"NBHC","date":"2015-08-24","pret":-0.01531,"close":19.52}
{"ticker":"NBHC","date":"2015-08-25","pret":0.02086,"close":19.41}
{"ticker":"NBHC","date":"2015-08-26","pret":-0.01012,"close":19.76}
{"ticker":"NBHC","date":"2015-08-27","pret":0.01514,"close":19.77}
{"ticker":"NBHC","date":"2015-08-28","pret":-0.01159,"close":19.92}
{"ticker":"NBHC","date":"2015-08-31","pret":0.00707,"close":20.17}
{"ticker":"NBHC","date":"2015-09-01","pret":0.00251,"close":19.85}
{"ticker":"NBHC","date":"2015-09-02","pret":0.00351,"close":20.14}
{"ticker":"NBHC","date":"2015-09-03","pret":0.00748,"close":19.93}
{"ticker":"NBHC","date":"2015-09-04","pret":-0.01854,"close":19.81}
{"ticker":"NBHC","date":"2015-09-08","pret":0.01107,"close":20.14}
{"ticker":"NBHC","date":"2015-09-09","pret":0.01342,"close":20.2}
{"ticker":"NBHC","date":"2015-09-10","pret":-0.00445,"close":20.22}
{"ticker":"NBHC","date":"2015-09-11","pret":0,"close":20.34}
{"ticker":"NBHC","date":"2015-09-14","pret":0.00839,"close":20.36}
{"ticker":"NBHC","date":"2015-09-15","pret":0.00197,"close":20.63}
{"ticker":"NBHC","date":"2015-09-16","pret":0.01171,"close":20.68}
{"ticker":"NBHC","date":"2015-09-17","pret":0,"close":20.07}
{"ticker":"NBHC","date":"2015-09-18","pret":-0.03856,"close":19.8}
{"ticker":"NBHC","date":"2015-09-21","pret":0.00252,"close":20.08}
{"ticker":"NBHC","date":"2015-09-22","pret":0.00201,"close":20.1}
{"ticker":"NBHC","date":"2015-09-23","pret":0.01147,"close":20.1}
{"ticker":"NBHC","date":"2015-09-24","pret":-0.00897,"close":20.23}
{"ticker":"NBHC","date":"2015-09-25","pret":0.02129,"close":20.21}
{"ticker":"NBHC","date":"2015-09-28","pret":-0.01084,"close":20.07}
{"ticker":"NBHC","date":"2015-09-29","pret":-0.00546,"close":20.43}
{"ticker":"NBHC","date":"2015-09-30","pret":0.0207,"close":20.53}
{"ticker":"NBHC","date":"2015-10-01","pret":0.00195,"close":20.28}
{"ticker":"NBHC","date":"2015-10-02","pret":-0.02614,"close":20.1}
{"ticker":"NBHC","date":"2015-10-05","pret":0.00945,"close":20.49}
{"ticker":"NBHC","date":"2015-10-06","pret":0.01572,"close":20.48}
{"ticker":"NBHC","date":"2015-10-07","pret":0.00195,"close":20.82}
{"ticker":"NBHC","date":"2015-10-08","pret":0.01305,"close":20.9}
{"ticker":"NBHC","date":"2015-10-09","pret":0.00622,"close":20.47}
{"ticker":"NBHC","date":"2015-10-12","pret":-0.02317,"close":20.7}
{"ticker":"NBHC","date":"2015-10-13","pret":0.0073,"close":20.56}
{"ticker":"NBHC","date":"2015-10-14","pret":-0.00243,"close":20.31}
{"ticker":"NBHC","date":"2015-10-15","pret":-0.00928,"close":20.59}
{"ticker":"NBHC","date":"2015-10-16","pret":0.01412,"close":20.66}
{"ticker":"NBHC","date":"2015-10-19","pret":-0.00582,"close":21.02}
{"ticker":"NBHC","date":"2015-10-20","pret":0.02213,"close":21.46}
{"ticker":"NBHC","date":"2015-10-21","pret":0.02258,"close":21.03}
{"ticker":"NBHC","date":"2015-10-22","pret":-0.01831,"close":21.54}
{"ticker":"NBHC","date":"2015-10-23","pret":0.0372,"close":22.74}
{"ticker":"NBHC","date":"2015-10-26","pret":0.04113,"close":22.65}
{"ticker":"NBHC","date":"2015-10-27","pret":-0.01278,"close":21.88}
{"ticker":"NBHC","date":"2015-10-28","pret":-0.02744,"close":22.95}
{"ticker":"NBHC","date":"2015-10-29","pret":0.04546,"close":22.59}
{"ticker":"NBHC","date":"2015-10-30","pret":-0.01493,"close":22.06}
{"ticker":"NBHC","date":"2015-11-02","pret":-0.02508,"close":22.29}
{"ticker":"NBHC","date":"2015-11-03","pret":0.00588,"close":22.07}
{"ticker":"NBHC","date":"2015-11-04","pret":-0.00361,"close":22.1}
{"ticker":"NBHC","date":"2015-11-05","pret":0,"close":22.15}
{"ticker":"NBHC","date":"2015-11-06","pret":0.00901,"close":23.17}
{"ticker":"NBHC","date":"2015-11-09","pret":0.03654,"close":22.61}
{"ticker":"NBHC","date":"2015-11-10","pret":-0.02141,"close":23.05}
{"ticker":"NBHC","date":"2015-11-11","pret":0.02314,"close":22.93}
{"ticker":"NBHC","date":"2015-11-12","pret":-0.01128,"close":22.3}
{"ticker":"NBHC","date":"2015-11-13","pret":-0.03509,"close":21.94}
{"ticker":"NBHC","date":"2015-11-16","pret":-0.00817,"close":22.34}
{"ticker":"NBHC","date":"2015-11-17","pret":0.01852,"close":22.2}
{"ticker":"NBHC","date":"2015-11-18","pret":-0.00718,"close":22.38}
{"ticker":"NBHC","date":"2015-11-19","pret":0.00987,"close":22.28}
{"ticker":"NBHC","date":"2015-11-20","pret":0.00089,"close":22.41}
{"ticker":"NBHC","date":"2015-11-23","pret":0.00223,"close":22.79}
{"ticker":"NBHC","date":"2015-11-24","pret":0.0137,"close":22.78}
{"ticker":"NBHC","date":"2015-11-25","pret":0.00088,"close":22.85}
{"ticker":"NBHC","date":"2015-11-26"}
{"ticker":"NBHC","date":"2015-11-27","pret":-0.00044,"close":22.86}
{"ticker":"NBHC","date":"2015-11-30","pret":0.00525,"close":22.7}
{"ticker":"NBHC","date":"2015-12-01","pret":-0.00569,"close":22.8}
{"ticker":"NBHC","date":"2015-12-02","pret":0.00132,"close":22.13}
{"ticker":"NBHC","date":"2015-12-03","pret":-0.02574,"close":21.73}
{"ticker":"NBHC","date":"2015-12-04","pret":-0.02274,"close":21.59}
{"ticker":"NBHC","date":"2015-12-07","pret":-0.00739,"close":20.91}
{"ticker":"NBHC","date":"2015-12-08","pret":-0.03922,"close":21}
{"ticker":"NBHC","date":"2015-12-09","pret":0.01102,"close":21.27}
{"ticker":"NBHC","date":"2015-12-10","pret":0.01138,"close":21.6}
{"ticker":"NBHC","date":"2015-12-11","pret":0.01775,"close":20.65}
{"ticker":"NBHC","date":"2015-12-14","pret":-0.04256,"close":20.57}
{"ticker":"NBHC","date":"2015-12-15","pret":-0.00048,"close":20.85}
{"ticker":"NBHC","date":"2015-12-16","pret":0.01725,"close":20.9}
{"ticker":"NBHC","date":"2015-12-17"}
{"ticker":"NBHC","date":"2015-12-18","pret":-0.01918,"close":20.7}
{"ticker":"NBHC","date":"2015-12-21","pret":0.00338,"close":21.18}
{"ticker":"NBHC","date":"2015-12-22","pret":0.02714,"close":21.15}
{"ticker":"NBHC","date":"2015-12-23","pret":-0.00471,"close":21.45}
{"ticker":"NBHC","date":"2015-12-24","pret":0.0122,"close":21.47}
{"ticker":"NBHC","date":"2015-12-28","pret":0.00047,"close":21.39}
{"ticker":"NBHC","date":"2015-12-29","pret":0.00093,"close":21.43}
{"ticker":"NBHC","date":"2015-12-30","pret":-0.0014,"close":21.37}
{"ticker":"NBHC","date":"2015-12-31","pret":-0.0028,"close":21.37}
{"ticker":"NBHC","date":"2016-01-04","pret":-0.01888,"close":20.9}
{"ticker":"NBHC","date":"2016-01-05","pret":0,"close":21.05}
{"ticker":"NBIX","date":"2015-01-02","pret":0.01427,"close":22.84}
{"ticker":"NBIX","date":"2015-01-05","pret":0.01232,"close":21.4}
{"ticker":"NBIX","date":"2015-01-06","pret":-0.05021,"close":20.53}
{"ticker":"NBIX","date":"2015-01-07","pret":-0.04562,"close":21.88}
{"ticker":"NBIX","date":"2015-01-08","pret":0.26591,"close":27.48}
{"ticker":"NBIX","date":"2015-01-09","pret":0.00368,"close":28.29}
{"ticker":"NBIX","date":"2015-01-12","pret":0.04175,"close":29.51}
{"ticker":"NBIX","date":"2015-01-13","pret":0.05253,"close":30.14}
{"ticker":"NBIX","date":"2015-01-14","pret":-0.01211,"close":30.98}
{"ticker":"NBIX","date":"2015-01-15","pret":0.05307,"close":30.6}
{"ticker":"NBIX","date":"2015-01-16","pret":-0.02437,"close":31.47}
{"ticker":"NBIX","date":"2015-01-20","pret":0.05129,"close":32.38}
{"ticker":"NBIX","date":"2015-01-21","pret":-0.00062,"close":30.93}
{"ticker":"NBIX","date":"2015-01-22","pret":-0.02855,"close":31.58}
{"ticker":"NBIX","date":"2015-01-23","pret":0.01469,"close":31.7}
{"ticker":"NBIX","date":"2015-01-26","pret":0.00285,"close":33.55}
{"ticker":"NBIX","date":"2015-01-27","pret":0.04392,"close":33.54}
{"ticker":"NBIX","date":"2015-01-28","pret":0.0171,"close":33.39}
{"ticker":"NBIX","date":"2015-01-29","pret":-0.00866,"close":34.35}
{"ticker":"NBIX","date":"2015-01-30","pret":0.02577,"close":33.66}
{"ticker":"NBIX","date":"2015-02-02","pret":-0.01206,"close":32.88}
{"ticker":"NBIX","date":"2015-02-03","pret":-0.00743,"close":32.99}
{"ticker":"NBIX","date":"2015-02-04","pret":-0.03365,"close":32.94}
{"ticker":"NBIX","date":"2015-02-05","pret":0.0396,"close":34.42}
{"ticker":"NBIX","date":"2015-02-06","pret":0.0112,"close":33.89}
{"ticker":"NBIX","date":"2015-02-09","pret":-0.03096,"close":33.54}
{"ticker":"NBIX","date":"2015-02-10","pret":0.02035,"close":35.83}
{"ticker":"NBIX","date":"2015-02-11","pret":0.05783,"close":36.64}
{"ticker":"NBIX","date":"2015-02-12","pret":0.03705,"close":36.95}
{"ticker":"NBIX","date":"2015-02-13","pret":-0.00486,"close":37.22}
{"ticker":"NBIX","date":"2015-02-17","pret":0.00486,"close":37.34}
{"ticker":"NBIX","date":"2015-02-18","pret":-0.01056,"close":36.56}
{"ticker":"NBIX","date":"2015-02-19","pret":-0.01315,"close":37.42}
{"ticker":"NBIX","date":"2015-02-20","pret":0.03523,"close":39.4}
{"ticker":"NBIX","date":"2015-02-23","pret":0.05113,"close":39.1}
{"ticker":"NBIX","date":"2015-02-24","pret":-0.01043,"close":38.62}
{"ticker":"NBIX","date":"2015-02-25","pret":-0.01054,"close":39.59}
{"ticker":"NBIX","date":"2015-02-26","pret":0.02425,"close":40.05}
{"ticker":"NBIX","date":"2015-02-27","pret":0.00879,"close":39.05}
{"ticker":"NBIX","date":"2015-03-02","pret":-0.01766,"close":40.43}
{"ticker":"NBIX","date":"2015-03-03","pret":0.0286,"close":40.86}
{"ticker":"NBIX","date":"2015-03-04","pret":0.03092,"close":41.27}
{"ticker":"NBIX","date":"2015-03-05","pret":-0.00674,"close":40.92}
{"ticker":"NBIX","date":"2015-03-06","pret":-0.01852,"close":40.67}
{"ticker":"NBIX","date":"2015-03-09","pret":-0.00074,"close":39.66}
{"ticker":"NBIX","date":"2015-03-10","pret":-0.04068,"close":40.44}
{"ticker":"NBIX","date":"2015-03-11","pret":0.04191,"close":40.53}
{"ticker":"NBIX","date":"2015-03-12","pret":0.00612,"close":40.45}
{"ticker":"NBIX","date":"2015-03-13","pret":-0.00736,"close":40.96}
{"ticker":"NBIX","date":"2015-03-16","pret":0.0178,"close":41.91}
{"ticker":"NBIX","date":"2015-03-17","pret":0.01106,"close":42.53}
{"ticker":"NBIX","date":"2015-03-18","pret":0.0166,"close":42.49}
{"ticker":"NBIX","date":"2015-03-19","pret":0.0154,"close":44.25}
{"ticker":"NBIX","date":"2015-03-20","pret":0.03794,"close":43.6}
{"ticker":"NBIX","date":"2015-03-23","pret":-0.03562,"close":41.67}
{"ticker":"NBIX","date":"2015-03-24","pret":-0.03694,"close":41.02}
{"ticker":"NBIX","date":"2015-03-25","pret":0.0012,"close":36.37}
{"ticker":"NBIX","date":"2015-03-26","pret":-0.15955,"close":37.33}
{"ticker":"NBIX","date":"2015-03-27","pret":0.04904,"close":38.78}
{"ticker":"NBIX","date":"2015-03-30","pret":0.08578,"close":41.53}
{"ticker":"NBIX","date":"2015-03-31","pret":0.00807,"close":39.71}
{"ticker":"NBIX","date":"2015-04-01","pret":-0.01397,"close":39.9}
{"ticker":"NBIX","date":"2015-04-02","pret":-0.01919,"close":39.52}
{"ticker":"NBIX","date":"2015-04-06","pret":-0.00758,"close":39.1}
{"ticker":"NBIX","date":"2015-04-07","pret":-0.0061,"close":40.2}
{"ticker":"NBIX","date":"2015-04-08","pret":0.0242,"close":42.09}
{"ticker":"NBIX","date":"2015-04-09","pret":0.04527,"close":41.94}
{"ticker":"NBIX","date":"2015-04-10","pret":-0.00024,"close":42.71}
{"ticker":"NBIX","date":"2015-04-13","pret":0.02236,"close":43.67}
{"ticker":"NBIX","date":"2015-04-14","pret":0.01822,"close":43.62}
{"ticker":"NBIX","date":"2015-04-15","pret":0.00479,"close":43.58}
{"ticker":"NBIX","date":"2015-04-16","pret":-0.00914,"close":43.61}
{"ticker":"NBIX","date":"2015-04-17","pret":-0.00992,"close":42.49}
{"ticker":"NBIX","date":"2015-04-20","pret":-0.00441,"close":42.95}
{"ticker":"NBIX","date":"2015-04-21","pret":0.00302,"close":43.66}
{"ticker":"NBIX","date":"2015-04-22","pret":0.01315,"close":43.23}
{"ticker":"NBIX","date":"2015-04-23","pret":-0.00921,"close":43.68}
{"ticker":"NBIX","date":"2015-04-24","pret":0.00691,"close":43.37}
{"ticker":"NBIX","date":"2015-04-27","pret":0.00206,"close":39.5}
{"ticker":"NBIX","date":"2015-04-28","pret":-0.09414,"close":37.78}
{"ticker":"NBIX","date":"2015-04-29","pret":-0.0546,"close":37.13}
{"ticker":"NBIX","date":"2015-04-30","pret":-0.03408,"close":34.09}
{"ticker":"NBIX","date":"2015-05-01","pret":-0.06656,"close":35.51}
{"ticker":"NBIX","date":"2015-05-04","pret":0.0457,"close":36.08}
{"ticker":"NBIX","date":"2015-05-05","pret":0.00812,"close":35.61}
{"ticker":"NBIX","date":"2015-05-06","pret":-0.09372,"close":36.66}
{"ticker":"NBIX","date":"2015-05-07","pret":0.11659,"close":37.43}
{"ticker":"NBIX","date":"2015-05-08","pret":0.03296,"close":39.55}
{"ticker":"NBIX","date":"2015-05-11","pret":0.03852,"close":39.63}
{"ticker":"NBIX","date":"2015-05-12","pret":-0.00866,"close":40.04}
{"ticker":"NBIX","date":"2015-05-13","pret":0.03222,"close":42.34}
{"ticker":"NBIX","date":"2015-05-14","pret":0.05165,"close":41.94}
{"ticker":"NBIX","date":"2015-05-15","pret":-0.0135,"close":41.63}
{"ticker":"NBIX","date":"2015-05-18","pret":-0.01441,"close":43.14}
{"ticker":"NBIX","date":"2015-05-19","pret":0.04355,"close":43.01}
{"ticker":"NBIX","date":"2015-05-20","pret":0.00462,"close":43}
{"ticker":"NBIX","date":"2015-05-21","pret":-0.0158,"close":41.98}
{"ticker":"NBIX","date":"2015-05-22","pret":0.00467,"close":42.55}
{"ticker":"NBIX","date":"2015-05-26","pret":-0.01622,"close":42.3}
{"ticker":"NBIX","date":"2015-05-27","pret":0.00567,"close":42.94}
{"ticker":"NBIX","date":"2015-05-28","pret":0.00024,"close":42.76}
{"ticker":"NBIX","date":"2015-05-29","pret":0.00212,"close":43.86}
{"ticker":"NBIX","date":"2015-06-01","pret":0.03782,"close":41.78}
{"ticker":"NBIX","date":"2015-06-02","pret":-0.06885,"close":42.35}
{"ticker":"NBIX","date":"2015-06-03","pret":0.03384,"close":43.47}
{"ticker":"NBIX","date":"2015-06-04","pret":0.0091,"close":41.5}
{"ticker":"NBIX","date":"2015-06-05","pret":-0.0398,"close":43.51}
{"ticker":"NBIX","date":"2015-06-08","pret":0.05157,"close":45.28}
{"ticker":"NBIX","date":"2015-06-09","pret":-0.03124,"close":42.96}
{"ticker":"NBIX","date":"2015-06-10","pret":0.02225,"close":42.43}
{"ticker":"NBIX","date":"2015-06-11","pret":-0.01305,"close":43.51}
{"ticker":"NBIX","date":"2015-06-12","pret":0.01698,"close":42.93}
{"ticker":"NBIX","date":"2015-06-15","pret":-0.01207,"close":42.56}
{"ticker":"NBIX","date":"2015-06-16","pret":-0.00774,"close":45.29}
{"ticker":"NBIX","date":"2015-06-17","pret":0.09894,"close":45.56}
{"ticker":"NBIX","date":"2015-06-18","pret":-0.02569,"close":47.11}
{"ticker":"NBIX","date":"2015-06-19","pret":0.0327,"close":47.31}
{"ticker":"NBIX","date":"2015-06-22","pret":0.01032,"close":48.85}
{"ticker":"NBIX","date":"2015-06-23","pret":0.03317,"close":48.74}
{"ticker":"NBIX","date":"2015-06-24","pret":-0.01203,"close":48.63}
{"ticker":"NBIX","date":"2015-06-25","pret":0.00205,"close":47.5}
{"ticker":"NBIX","date":"2015-06-26","pret":-0.0234,"close":46.72}
{"ticker":"NBIX","date":"2015-06-29","pret":-0.03692,"close":45.81}
{"ticker":"NBIX","date":"2015-06-30","pret":0.01038,"close":47.76}
{"ticker":"NBIX","date":"2015-07-01","pret":0.03779,"close":47.66}
{"ticker":"NBIX","date":"2015-07-02","pret":-0.00853,"close":47.31}
{"ticker":"NBIX","date":"2015-07-06","pret":-0.02026,"close":48.32}
{"ticker":"NBIX","date":"2015-07-07","pret":0.03478,"close":48.44}
{"ticker":"NBIX","date":"2015-07-08","pret":-0.01556,"close":46.94}
{"ticker":"NBIX","date":"2015-07-09","pret":0.00146,"close":47.83}
{"ticker":"NBIX","date":"2015-07-10","pret":0.01348,"close":48.16}
{"ticker":"NBIX","date":"2015-07-13","pret":0.00226,"close":50.49}
{"ticker":"NBIX","date":"2015-07-14","pret":0.04463,"close":51.95}
{"ticker":"NBIX","date":"2015-07-15","pret":0.02792,"close":52.12}
{"ticker":"NBIX","date":"2015-07-16","pret":0.00019,"close":53.32}
{"ticker":"NBIX","date":"2015-07-17","pret":0.01612,"close":53.51}
{"ticker":"NBIX","date":"2015-07-20","pret":0.02709,"close":52.46}
{"ticker":"NBIX","date":"2015-07-21","pret":-0.03238,"close":51.89}
{"ticker":"NBIX","date":"2015-07-22","pret":-0.0319,"close":52.59}
{"ticker":"NBIX","date":"2015-07-23","pret":0.02373,"close":51.35}
{"ticker":"NBIX","date":"2015-07-24","pret":-0.02882,"close":51.5}
{"ticker":"NBIX","date":"2015-07-27","pret":0.0045,"close":49.34}
{"ticker":"NBIX","date":"2015-07-28","pret":-0.02572,"close":51.92}
{"ticker":"NBIX","date":"2015-07-29","pret":0.03506,"close":50.66}
{"ticker":"NBIX","date":"2015-07-30","pret":-0.01836,"close":50.02}
{"ticker":"NBIX","date":"2015-07-31","pret":-0.00951,"close":50.12}
{"ticker":"NBIX","date":"2015-08-03","pret":-0.00499,"close":48.99}
{"ticker":"NBIX","date":"2015-08-04","pret":-0.02409,"close":49.56}
{"ticker":"NBIX","date":"2015-08-05","pret":0.02209,"close":50.44}
{"ticker":"NBIX","date":"2015-08-06","pret":0.0034,"close":47.12}
{"ticker":"NBIX","date":"2015-08-07","pret":-0.0669,"close":46.47}
{"ticker":"NBIX","date":"2015-08-10","pret":-0.00707,"close":46.25}
{"ticker":"NBIX","date":"2015-08-11","pret":-0.02306,"close":45.64}
{"ticker":"NBIX","date":"2015-08-12","pret":-0.01352,"close":46.02}
{"ticker":"NBIX","date":"2015-08-13","pret":0.03118,"close":46.9}
{"ticker":"NBIX","date":"2015-08-14","pret":0.00861,"close":45.87}
{"ticker":"NBIX","date":"2015-08-17","pret":-0.02496,"close":47.96}
{"ticker":"NBIX","date":"2015-08-18","pret":0.0593,"close":47.04}
{"ticker":"NBIX","date":"2015-08-19","pret":-0.03585,"close":46.75}
{"ticker":"NBIX","date":"2015-08-20","pret":-0.01166,"close":44.49}
{"ticker":"NBIX","date":"2015-08-21","pret":-0.06576,"close":43.75}
{"ticker":"NBIX","date":"2015-08-24","pret":-0.11128,"close":41.14}
{"ticker":"NBIX","date":"2015-08-25","pret":0.11522,"close":41.03}
{"ticker":"NBIX","date":"2015-08-26","pret":-0.02361,"close":43.97}
{"ticker":"NBIX","date":"2015-08-27","pret":0.05051,"close":46.26}
{"ticker":"NBIX","date":"2015-08-28","pret":0.03861,"close":46.67}
{"ticker":"NBIX","date":"2015-08-31","pret":0.01076,"close":46.38}
{"ticker":"NBIX","date":"2015-09-01","pret":-0.03131,"close":47.05}
{"ticker":"NBIX","date":"2015-09-02","pret":0.05145,"close":49.63}
{"ticker":"NBIX","date":"2015-09-03","pret":0.04933,"close":48.09}
{"ticker":"NBIX","date":"2015-09-04","pret":-0.05332,"close":48.55}
{"ticker":"NBIX","date":"2015-09-08","pret":0.04188,"close":50.81}
{"ticker":"NBIX","date":"2015-09-09","pret":0.03591,"close":50.5}
{"ticker":"NBIX","date":"2015-09-10","pret":-0.0347,"close":53.56}
{"ticker":"NBIX","date":"2015-09-11","pret":0.06522,"close":54.09}
{"ticker":"NBIX","date":"2015-09-14","pret":0.03328,"close":53.16}
{"ticker":"NBIX","date":"2015-09-15","pret":-0.022,"close":53.42}
{"ticker":"NBIX","date":"2015-09-16","pret":0.03291,"close":54.29}
{"ticker":"NBIX","date":"2015-09-17","pret":-0.02732,"close":54.93}
{"ticker":"NBIX","date":"2015-09-18","pret":0.01017,"close":54.9}
{"ticker":"NBIX","date":"2015-09-21","pret":0.02884,"close":50.18}
{"ticker":"NBIX","date":"2015-09-22","pret":-0.12879,"close":48.54}
{"ticker":"NBIX","date":"2015-09-23","pret":-0.01578,"close":47.28}
{"ticker":"NBIX","date":"2015-09-24","pret":-0.02743,"close":46.06}
{"ticker":"NBIX","date":"2015-09-25","pret":-0.00255,"close":40.76}
{"ticker":"NBIX","date":"2015-09-28","pret":-0.17926,"close":35.34}
{"ticker":"NBIX","date":"2015-09-29","pret":-0.09363,"close":35.8}
{"ticker":"NBIX","date":"2015-09-30","pret":0.01691,"close":39.79}
{"ticker":"NBIX","date":"2015-10-01","pret":0.07824,"close":40.95}
{"ticker":"NBIX","date":"2015-10-02","pret":0.02783,"close":44.07}
{"ticker":"NBIX","date":"2015-10-05","pret":0.09836,"close":42.72}
{"ticker":"NBIX","date":"2015-10-06","pret":-0.05174,"close":40}
{"ticker":"NBIX","date":"2015-10-07","pret":-0.06913,"close":38.93}
{"ticker":"NBIX","date":"2015-10-08","pret":0.15675,"close":43.6}
{"ticker":"NBIX","date":"2015-10-09","pret":-0.08432,"close":46.1}
{"ticker":"NBIX","date":"2015-10-12","pret":0.08799,"close":45.82}
{"ticker":"NBIX","date":"2015-10-13","pret":-0.00909,"close":45.75}
{"ticker":"NBIX","date":"2015-10-14","pret":0.00196,"close":44.61}
{"ticker":"NBIX","date":"2015-10-15","pret":-0.03984,"close":48.56}
{"ticker":"NBIX","date":"2015-10-16","pret":0.09472,"close":47.93}
{"ticker":"NBIX","date":"2015-10-19","pret":-0.01469,"close":48.98}
{"ticker":"NBIX","date":"2015-10-20","pret":0.01613,"close":46.88}
{"ticker":"NBIX","date":"2015-10-21","pret":-0.0285,"close":46.96}
{"ticker":"NBIX","date":"2015-10-22","pret":-0.00826,"close":47.47}
{"ticker":"NBIX","date":"2015-10-23","pret":0.0279,"close":48}
{"ticker":"NBIX","date":"2015-10-26","pret":-0.01606,"close":46.61}
{"ticker":"NBIX","date":"2015-10-27","pret":-0.0159,"close":48.76}
{"ticker":"NBIX","date":"2015-10-28","pret":0.03876,"close":51.43}
{"ticker":"NBIX","date":"2015-10-29","pret":0.05963,"close":49.97}
{"ticker":"NBIX","date":"2015-10-30","pret":-0.08376,"close":49.09}
{"ticker":"NBIX","date":"2015-11-02","pret":0.04447,"close":52.42}
{"ticker":"NBIX","date":"2015-11-03","pret":0.04527,"close":53.17}
{"ticker":"NBIX","date":"2015-11-04","pret":0.02921,"close":54.04}
{"ticker":"NBIX","date":"2015-11-05","pret":0.008,"close":53.59}
{"ticker":"NBIX","date":"2015-11-06","pret":-0.00819,"close":53.49}
{"ticker":"NBIX","date":"2015-11-09","pret":0.00112,"close":52.52}
{"ticker":"NBIX","date":"2015-11-10","pret":-0.01885,"close":52.47}
{"ticker":"NBIX","date":"2015-11-11","pret":-0.00381,"close":51.49}
{"ticker":"NBIX","date":"2015-11-12","pret":-0.02143,"close":51.53}
{"ticker":"NBIX","date":"2015-11-13","pret":-0.00391,"close":52.13}
{"ticker":"NBIX","date":"2015-11-16","pret":0.02343,"close":51.92}
{"ticker":"NBIX","date":"2015-11-17","pret":0.00076,"close":54.27}
{"ticker":"NBIX","date":"2015-11-18","pret":0.03717,"close":56.49}
{"ticker":"NBIX","date":"2015-11-19","pret":0.04045,"close":53.67}
{"ticker":"NBIX","date":"2015-11-20","pret":-0.04506,"close":54.1}
{"ticker":"NBIX","date":"2015-11-23","pret":0.00554,"close":54.84}
{"ticker":"NBIX","date":"2015-11-24","pret":-0.00092,"close":54.77}
{"ticker":"NBIX","date":"2015-11-25","pret":0.013,"close":55.9}
{"ticker":"NBIX","date":"2015-11-26"}
{"ticker":"NBIX","date":"2015-11-27","pret":0.01659,"close":57.63}
{"ticker":"NBIX","date":"2015-11-30","pret":0.02159,"close":54.37}
{"ticker":"NBIX","date":"2015-12-01","pret":-0.04567,"close":53.25}
{"ticker":"NBIX","date":"2015-12-02","pret":-0.02205,"close":52.65}
{"ticker":"NBIX","date":"2015-12-03","pret":-0.01529,"close":50.98}
{"ticker":"NBIX","date":"2015-12-04","pret":-0.02484,"close":53.48}
{"ticker":"NBIX","date":"2015-12-07","pret":0.03469,"close":51.42}
{"ticker":"NBIX","date":"2015-12-08","pret":-0.03958,"close":53.28}
{"ticker":"NBIX","date":"2015-12-09","pret":0.0358,"close":51.58}
{"ticker":"NBIX","date":"2015-12-10","pret":-0.0214,"close":53.11}
{"ticker":"NBIX","date":"2015-12-11","pret":0,"close":51.6}
{"ticker":"NBIX","date":"2015-12-14","pret":-0.00562,"close":51.21}
{"ticker":"NBIX","date":"2015-12-15","pret":0.006,"close":52.97}
{"ticker":"NBIX","date":"2015-12-16","pret":0.02968,"close":55.43}
{"ticker":"NBIX","date":"2015-12-17"}
{"ticker":"NBIX","date":"2015-12-18","pret":-0.02026,"close":51.87}
{"ticker":"NBIX","date":"2015-12-21","pret":0.00306,"close":51.39}
{"ticker":"NBIX","date":"2015-12-22","pret":-0.01247,"close":51.15}
{"ticker":"NBIX","date":"2015-12-23","pret":-0.0062,"close":51.03}
{"ticker":"NBIX","date":"2015-12-24","pret":-0.00136,"close":53.25}
{"ticker":"NBIX","date":"2015-12-28","pret":0.03046,"close":53.01}
{"ticker":"NBIX","date":"2015-12-29","pret":0.00846,"close":56.49}
{"ticker":"NBIX","date":"2015-12-30","pret":0.05692,"close":56.49}
{"ticker":"NBIX","date":"2015-12-31","pret":-0.01388,"close":56.57}
{"ticker":"NBIX","date":"2016-01-04","pret":-0.00882,"close":52.35}
{"ticker":"NBIX","date":"2016-01-05","pret":-0.05006,"close":52.43}
{"ticker":"NBR","date":"2015-01-02","pret":0.01019,"close":12.49}
{"ticker":"NBR","date":"2015-01-05","pret":-0.06527,"close":11.97}
{"ticker":"NBR","date":"2015-01-06","pret":-0.01679,"close":11.66}
{"ticker":"NBR","date":"2015-01-07","pret":-0.00339,"close":11.25}
{"ticker":"NBR","date":"2015-01-08","pret":-0.02844,"close":11.29}
{"ticker":"NBR","date":"2015-01-09","pret":-0.01231,"close":11.07}
{"ticker":"NBR","date":"2015-01-12","pret":-0.04433,"close":10.45}
{"ticker":"NBR","date":"2015-01-13","pret":-0.03771,"close":10.41}
{"ticker":"NBR","date":"2015-01-14","pret":-0.01159,"close":10.36}
{"ticker":"NBR","date":"2015-01-15","pret":0.03439,"close":10}
{"ticker":"NBR","date":"2015-01-16","pret":-0.05898,"close":10.63}
{"ticker":"NBR","date":"2015-01-20","pret":0.0448,"close":10.22}
{"ticker":"NBR","date":"2015-01-21","pret":-0.02507,"close":10.86}
{"ticker":"NBR","date":"2015-01-22","pret":0.06154,"close":10.97}
{"ticker":"NBR","date":"2015-01-23","pret":0.00458,"close":11.12}
{"ticker":"NBR","date":"2015-01-26","pret":0.01901,"close":11.41}
{"ticker":"NBR","date":"2015-01-27","pret":0.01778,"close":11.88}
{"ticker":"NBR","date":"2015-01-28","pret":0.03634,"close":10.49}
{"ticker":"NBR","date":"2015-01-29","pret":-0.11418,"close":10.61}
{"ticker":"NBR","date":"2015-01-30","pret":-0.00286,"close":11.51}
{"ticker":"NBR","date":"2015-02-02","pret":0.10679,"close":12.01}
{"ticker":"NBR","date":"2015-02-03","pret":0.07042,"close":12.66}
{"ticker":"NBR","date":"2015-02-04","pret":-0.0145,"close":12.15}
{"ticker":"NBR","date":"2015-02-05","pret":0.00567,"close":12.47}
{"ticker":"NBR","date":"2015-02-06","pret":0.02156,"close":12.41}
{"ticker":"NBR","date":"2015-02-09","pret":-0.01112,"close":12.83}
{"ticker":"NBR","date":"2015-02-10","pret":0.01428,"close":12.2}
{"ticker":"NBR","date":"2015-02-11","pret":-0.07096,"close":12.03}
{"ticker":"NBR","date":"2015-02-12","pret":0.04464,"close":12.21}
{"ticker":"NBR","date":"2015-02-13","pret":0.00162,"close":12.73}
{"ticker":"NBR","date":"2015-02-17","pret":0.01839,"close":13.3}
{"ticker":"NBR","date":"2015-02-18","pret":0.03197,"close":13.67}
{"ticker":"NBR","date":"2015-02-19","pret":0.0122,"close":13.9}
{"ticker":"NBR","date":"2015-02-20","pret":0.0481,"close":13.52}
{"ticker":"NBR","date":"2015-02-23","pret":-0.0398,"close":12.85}
{"ticker":"NBR","date":"2015-02-24","pret":-0.01974,"close":12.87}
{"ticker":"NBR","date":"2015-02-25","pret":-0.01157,"close":13.01}
{"ticker":"NBR","date":"2015-02-26","pret":-0.00311,"close":12.49}
{"ticker":"NBR","date":"2015-02-27","pret":-0.01885,"close":12.81}
{"ticker":"NBR","date":"2015-03-02","pret":0.01339,"close":12.54}
{"ticker":"NBR","date":"2015-03-03","pret":-0.04236,"close":12.61}
{"ticker":"NBR","date":"2015-03-04","pret":0.03371,"close":12.84}
{"ticker":"NBR","date":"2015-03-05","pret":0.01099,"close":13.13}
{"ticker":"NBR","date":"2015-03-06","pret":0.00855,"close":12.69}
{"ticker":"NBR","date":"2015-03-09","pret":-0.03145,"close":12.38}
{"ticker":"NBR","date":"2015-03-10","pret":-0.03082,"close":11.6}
{"ticker":"NBR","date":"2015-03-11","pret":-0.0455,"close":12.18}
{"ticker":"NBR","date":"2015-03-12","pret":0.05207,"close":11.98}
{"ticker":"NBR","date":"2015-03-13","pret":-0.03075,"close":11.96}
{"ticker":"NBR","date":"2015-03-16","pret":-0.00592,"close":11.92}
{"ticker":"NBR","date":"2015-03-17","pret":-0.00255,"close":12.17}
{"ticker":"NBR","date":"2015-03-18","pret":0.02189,"close":12.94}
{"ticker":"NBR","date":"2015-03-19","pret":0.04557,"close":12.79}
{"ticker":"NBR","date":"2015-03-20","pret":0.03056,"close":13.15}
{"ticker":"NBR","date":"2015-03-23","pret":0.02288,"close":13.17}
{"ticker":"NBR","date":"2015-03-24","pret":0.01125,"close":13.24}
{"ticker":"NBR","date":"2015-03-25","pret":0.00149,"close":13.58}
{"ticker":"NBR","date":"2015-03-26","pret":0.025,"close":13.63}
{"ticker":"NBR","date":"2015-03-27","pret":-0.02351,"close":13.3}
{"ticker":"NBR","date":"2015-03-30","pret":0.00223,"close":13.64}
{"ticker":"NBR","date":"2015-03-31","pret":0.0096,"close":13.65}
{"ticker":"NBR","date":"2015-04-01","pret":0.00951,"close":14.08}
{"ticker":"NBR","date":"2015-04-02","pret":0.01946,"close":14.07}
{"ticker":"NBR","date":"2015-04-06","pret":0.01628,"close":14.87}
{"ticker":"NBR","date":"2015-04-07","pret":0.03925,"close":14.88}
{"ticker":"NBR","date":"2015-04-08","pret":0.00874,"close":14.21}
{"ticker":"NBR","date":"2015-04-09","pret":-0.04099,"close":14.6}
{"ticker":"NBR","date":"2015-04-10","pret":0.02683,"close":14.8}
{"ticker":"NBR","date":"2015-04-13","pret":-0.00136,"close":14.77}
{"ticker":"NBR","date":"2015-04-14","pret":0.01418,"close":15.33}
{"ticker":"NBR","date":"2015-04-15","pret":0.03878,"close":15.5}
{"ticker":"NBR","date":"2015-04-16","pret":-0.00517,"close":15.33}
{"ticker":"NBR","date":"2015-04-17","pret":-0.01042,"close":14.72}
{"ticker":"NBR","date":"2015-04-20","pret":-0.03668,"close":14.88}
{"ticker":"NBR","date":"2015-04-21","pret":0.01014,"close":14.37}
{"ticker":"NBR","date":"2015-04-22","pret":0.01336,"close":15.05}
{"ticker":"NBR","date":"2015-04-23","pret":0.00727,"close":15.57}
{"ticker":"NBR","date":"2015-04-24","pret":0.02151,"close":15.04}
{"ticker":"NBR","date":"2015-04-27","pret":-0.00647,"close":15.44}
{"ticker":"NBR","date":"2015-04-28","pret":-0.00195,"close":15.7}
{"ticker":"NBR","date":"2015-04-29","pret":0.01292,"close":16.47}
{"ticker":"NBR","date":"2015-04-30","pret":0.06281,"close":16.7}
{"ticker":"NBR","date":"2015-05-01","pret":0.0006,"close":16.5}
{"ticker":"NBR","date":"2015-05-04","pret":-0.00181,"close":16.48}
{"ticker":"NBR","date":"2015-05-05","pret":0.01378,"close":16.43}
{"ticker":"NBR","date":"2015-05-06","pret":-0.00179,"close":16.33}
{"ticker":"NBR","date":"2015-05-07","pret":-0.03273,"close":15.68}
{"ticker":"NBR","date":"2015-05-08","pret":-0.01678,"close":16.31}
{"ticker":"NBR","date":"2015-05-11","pret":0.02231,"close":15.96}
{"ticker":"NBR","date":"2015-05-12","pret":-0.01855,"close":16.22}
{"ticker":"NBR","date":"2015-05-13","pret":0.01978,"close":15.98}
{"ticker":"NBR","date":"2015-05-14","pret":-0.01666,"close":15.6}
{"ticker":"NBR","date":"2015-05-15","pret":-0.03225,"close":15.48}
{"ticker":"NBR","date":"2015-05-18","pret":-0.00257,"close":15.67}
{"ticker":"NBR","date":"2015-05-19","pret":-0.00582,"close":14.94}
{"ticker":"NBR","date":"2015-05-20","pret":-0.02494,"close":15.41}
{"ticker":"NBR","date":"2015-05-21","pret":0.03268,"close":15.84}
{"ticker":"NBR","date":"2015-05-22","pret":0.00449,"close":15.71}
{"ticker":"NBR","date":"2015-05-26","pret":-0.01483,"close":14.76}
{"ticker":"NBR","date":"2015-05-27","pret":-0.05064,"close":14.82}
{"ticker":"NBR","date":"2015-05-28","pret":0.00477,"close":14.53}
{"ticker":"NBR","date":"2015-05-29","pret":-0.00751,"close":14.75}
{"ticker":"NBR","date":"2015-06-01","pret":0.01091,"close":14.45}
{"ticker":"NBR","date":"2015-06-02","pret":-0.01022,"close":15.13}
{"ticker":"NBR","date":"2015-06-03","pret":0.02569,"close":14.93}
{"ticker":"NBR","date":"2015-06-04","pret":-0.01819,"close":14.65}
{"ticker":"NBR","date":"2015-06-05","pret":-0.01231,"close":14.99}
{"ticker":"NBR","date":"2015-06-08","pret":0.02916,"close":14.7}
{"ticker":"NBR","date":"2015-06-09","pret":0,"close":14.63}
{"ticker":"NBR","date":"2015-06-10","pret":0.002,"close":15.13}
{"ticker":"NBR","date":"2015-06-11","pret":0.00599,"close":14.89}
{"ticker":"NBR","date":"2015-06-12","pret":-0.02077,"close":14.61}
{"ticker":"NBR","date":"2015-06-15","pret":-0.0226,"close":14.49}
{"ticker":"NBR","date":"2015-06-16","pret":0.00415,"close":14.46}
{"ticker":"NBR","date":"2015-06-17","pret":0.01438,"close":14.61}
{"ticker":"NBR","date":"2015-06-18","pret":-0.00136,"close":14.26}
{"ticker":"NBR","date":"2015-06-19","pret":-0.03675,"close":14.06}
{"ticker":"NBR","date":"2015-06-22","pret":-0.00922,"close":14.03}
{"ticker":"NBR","date":"2015-06-23","pret":-0.00572,"close":14.41}
{"ticker":"NBR","date":"2015-06-24","pret":0.02268,"close":14.47}
{"ticker":"NBR","date":"2015-06-25","pret":0.01392,"close":14.03}
{"ticker":"NBR","date":"2015-06-26","pret":-0.0366,"close":14.4}
{"ticker":"NBR","date":"2015-06-29","pret":0.00999,"close":14.51}
{"ticker":"NBR","date":"2015-06-30","pret":0.03692,"close":14.43}
{"ticker":"NBR","date":"2015-07-01","pret":-0.01655,"close":13.75}
{"ticker":"NBR","date":"2015-07-02","pret":-0.03972,"close":13.74}
{"ticker":"NBR","date":"2015-07-06","pret":-0.03986,"close":13.14}
{"ticker":"NBR","date":"2015-07-07","pret":-0.01824,"close":13.4}
{"ticker":"NBR","date":"2015-07-08","pret":0.01598,"close":13.16}
{"ticker":"NBR","date":"2015-07-09","pret":0.02017,"close":13.6}
{"ticker":"NBR","date":"2015-07-10","pret":0.01614,"close":13.36}
{"ticker":"NBR","date":"2015-07-13","pret":-0.03255,"close":13.27}
{"ticker":"NBR","date":"2015-07-14","pret":-0.00452,"close":13.81}
{"ticker":"NBR","date":"2015-07-15","pret":0.02536,"close":12.85}
{"ticker":"NBR","date":"2015-07-16","pret":-0.04211,"close":12.85}
{"ticker":"NBR","date":"2015-07-17","pret":-0.01939,"close":12.45}
{"ticker":"NBR","date":"2015-07-20","pret":-0.02297,"close":12.23}
{"ticker":"NBR","date":"2015-07-21","pret":-0.00643,"close":12.27}
{"ticker":"NBR","date":"2015-07-22","pret":-0.03112,"close":11.96}
{"ticker":"NBR","date":"2015-07-23","pret":0.00746,"close":12.02}
{"ticker":"NBR","date":"2015-07-24","pret":-0.00663,"close":11.44}
{"ticker":"NBR","date":"2015-07-27","pret":-0.07507,"close":11.18}
{"ticker":"NBR","date":"2015-07-28","pret":0.01512,"close":11.65}
{"ticker":"NBR","date":"2015-07-29","pret":0.01489,"close":12.26}
{"ticker":"NBR","date":"2015-07-30","pret":0.06154,"close":11.81}
{"ticker":"NBR","date":"2015-07-31","pret":-0.04089,"close":11.61}
{"ticker":"NBR","date":"2015-08-03","pret":-0.03027,"close":11.53}
{"ticker":"NBR","date":"2015-08-04","pret":0.03452,"close":11.48}
{"ticker":"NBR","date":"2015-08-05","pret":-0.03715,"close":11.21}
{"ticker":"NBR","date":"2015-08-06","pret":-0.01687,"close":12.39}
{"ticker":"NBR","date":"2015-08-07","pret":0.08656,"close":11.5}
{"ticker":"NBR","date":"2015-08-10","pret":-0.05311,"close":12.28}
{"ticker":"NBR","date":"2015-08-11","pret":0.01717,"close":11.78}
{"ticker":"NBR","date":"2015-08-12","pret":-0.0017,"close":12.2}
{"ticker":"NBR","date":"2015-08-13","pret":0.02774,"close":11.43}
{"ticker":"NBR","date":"2015-08-14","pret":-0.05016,"close":10.94}
{"ticker":"NBR","date":"2015-08-17","pret":-0.04914,"close":10.71}
{"ticker":"NBR","date":"2015-08-18","pret":-0.02222,"close":10.86}
{"ticker":"NBR","date":"2015-08-19","pret":0.00374,"close":10.35}
{"ticker":"NBR","date":"2015-08-20","pret":-0.0303,"close":10.19}
{"ticker":"NBR","date":"2015-08-21","pret":-0.02828,"close":10.01}
{"ticker":"NBR","date":"2015-08-24","pret":-0.07282,"close":9.16}
{"ticker":"NBR","date":"2015-08-25","pret":0.02935,"close":9.25}
{"ticker":"NBR","date":"2015-08-26","pret":-0.01247,"close":9.6}
{"ticker":"NBR","date":"2015-08-27","pret":0.03191,"close":10.77}
{"ticker":"NBR","date":"2015-08-28","pret":0.07135,"close":11.4}
{"ticker":"NBR","date":"2015-08-31","pret":0.05327,"close":11.54}
{"ticker":"NBR","date":"2015-09-01","pret":-0.01079,"close":10.94}
{"ticker":"NBR","date":"2015-09-02","pret":0.0099,"close":10.62}
{"ticker":"NBR","date":"2015-09-03","pret":-0.04205,"close":10.74}
{"ticker":"NBR","date":"2015-09-04","pret":-0.03226,"close":10.11}
{"ticker":"NBR","date":"2015-09-08","pret":-0.02046,"close":10.65}
{"ticker":"NBR","date":"2015-09-09","pret":0.04804,"close":10.11}
{"ticker":"NBR","date":"2015-09-10","pret":-0.04706,"close":10.13}
{"ticker":"NBR","date":"2015-09-11","pret":-0.02086,"close":9.77}
{"ticker":"NBR","date":"2015-09-14","pret":-0.03058,"close":9.81}
{"ticker":"NBR","date":"2015-09-15","pret":0.02353,"close":9.93}
{"ticker":"NBR","date":"2015-09-16","pret":0.01804,"close":10.59}
{"ticker":"NBR","date":"2015-09-17","pret":0.02258,"close":10.51}
{"ticker":"NBR","date":"2015-09-18","pret":-0.00389,"close":9.82}
{"ticker":"NBR","date":"2015-09-21","pret":-0.02467,"close":9.63}
{"ticker":"NBR","date":"2015-09-22","pret":-0.06607,"close":9.47}
{"ticker":"NBR","date":"2015-09-23","pret":0.02216,"close":9.35}
{"ticker":"NBR","date":"2015-09-24","pret":-0.03289,"close":9.74}
{"ticker":"NBR","date":"2015-09-25","pret":0.06575,"close":10}
{"ticker":"NBR","date":"2015-09-28","pret":-0.01117,"close":9.52}
{"ticker":"NBR","date":"2015-09-29","pret":-0.01856,"close":9.66}
{"ticker":"NBR","date":"2015-09-30","pret":0.01549,"close":9.45}
{"ticker":"NBR","date":"2015-10-01","pret":-0.00926,"close":9.27}
{"ticker":"NBR","date":"2015-10-02","pret":-0.06075,"close":9.71}
{"ticker":"NBR","date":"2015-10-05","pret":0.08628,"close":10.37}
{"ticker":"NBR","date":"2015-10-06","pret":0.05587,"close":11.68}
{"ticker":"NBR","date":"2015-10-07","pret":0.12528,"close":11.84}
{"ticker":"NBR","date":"2015-10-08","pret":-0.01868,"close":12.08}
{"ticker":"NBR","date":"2015-10-09","pret":0.04031,"close":11.98}
{"ticker":"NBR","date":"2015-10-12","pret":-0.01076,"close":11.15}
{"ticker":"NBR","date":"2015-10-13","pret":-0.0905,"close":11.02}
{"ticker":"NBR","date":"2015-10-14","pret":0.00816,"close":11.36}
{"ticker":"NBR","date":"2015-10-15","pret":0.01702,"close":11.31}
{"ticker":"NBR","date":"2015-10-16","pret":0.0106,"close":10.63}
{"ticker":"NBR","date":"2015-10-19","pret":-0.1036,"close":10.08}
{"ticker":"NBR","date":"2015-10-20","pret":-0.01869,"close":10.6}
{"ticker":"NBR","date":"2015-10-21","pret":0.03991,"close":10.2}
{"ticker":"NBR","date":"2015-10-22","pret":-0.01055,"close":10.54}
{"ticker":"NBR","date":"2015-10-23","pret":0.00577,"close":10.53}
{"ticker":"NBR","date":"2015-10-26","pret":0.00192,"close":10.29}
{"ticker":"NBR","date":"2015-10-27","pret":-0.04002,"close":9.92}
{"ticker":"NBR","date":"2015-10-28","pret":0.01679,"close":10.35}
{"ticker":"NBR","date":"2015-10-29","pret":0.00293,"close":9.83}
{"ticker":"NBR","date":"2015-10-30","pret":-0.03276,"close":10.04}
{"ticker":"NBR","date":"2015-11-02","pret":-0.00101,"close":10.44}
{"ticker":"NBR","date":"2015-11-03","pret":0.06454,"close":11.05}
{"ticker":"NBR","date":"2015-11-04","pret":0.04807,"close":11.09}
{"ticker":"NBR","date":"2015-11-05","pret":-0.01272,"close":10.61}
{"ticker":"NBR","date":"2015-11-06","pret":-0.04774,"close":10.36}
{"ticker":"NBR","date":"2015-11-09","pret":-0.0048,"close":10.15}
{"ticker":"NBR","date":"2015-11-10","pret":-0.02834,"close":10.18}
{"ticker":"NBR","date":"2015-11-11","pret":0.00986,"close":9.59}
{"ticker":"NBR","date":"2015-11-12","pret":-0.08389,"close":9.22}
{"ticker":"NBR","date":"2015-11-13","pret":-0.02376,"close":9.25}
{"ticker":"NBR","date":"2015-11-16","pret":0.00545,"close":9.66}
{"ticker":"NBR","date":"2015-11-17","pret":0.04152,"close":9.31}
{"ticker":"NBR","date":"2015-11-18","pret":-0.00943,"close":9.69}
{"ticker":"NBR","date":"2015-11-19","pret":0.00734,"close":8.99}
{"ticker":"NBR","date":"2015-11-20","pret":-0.06363,"close":8.98}
{"ticker":"NBR","date":"2015-11-23","pret":-0.00895,"close":9.45}
{"ticker":"NBR","date":"2015-11-24","pret":0.07363,"close":10.27}
{"ticker":"NBR","date":"2015-11-25","pret":0.05286,"close":10.38}
{"ticker":"NBR","date":"2015-11-26"}
{"ticker":"NBR","date":"2015-11-27","pret":0.00691,"close":10.24}
{"ticker":"NBR","date":"2015-11-30","pret":0.01851,"close":10.11}
{"ticker":"NBR","date":"2015-12-01","pret":-0.02938,"close":10.37}
{"ticker":"NBR","date":"2015-12-02","pret":0.00989,"close":9.92}
{"ticker":"NBR","date":"2015-12-03","pret":-0.00989,"close":10.05}
{"ticker":"NBR","date":"2015-12-04","pret":-0.01603,"close":9.6}
{"ticker":"NBR","date":"2015-12-07","pret":-0.0593,"close":9.11}
{"ticker":"NBR","date":"2015-12-08","pret":-0.05735,"close":8.9}
{"ticker":"NBR","date":"2015-12-09","pret":0.01911,"close":9.01}
{"ticker":"NBR","date":"2015-12-10","pret":-0.0067,"close":9.21}
{"ticker":"NBR","date":"2015-12-11","pret":0.03199,"close":8.69}
{"ticker":"NBR","date":"2015-12-14","pret":-0.06737,"close":8.63}
{"ticker":"NBR","date":"2015-12-15","pret":0.02749,"close":9.06}
{"ticker":"NBR","date":"2015-12-16","pret":0,"close":8.9}
{"ticker":"NBR","date":"2015-12-17"}
{"ticker":"NBR","date":"2015-12-18","pret":-0.05576,"close":7.87}
{"ticker":"NBR","date":"2015-12-21","pret":-0.04521,"close":7.73}
{"ticker":"NBR","date":"2015-12-22","pret":-0.03046,"close":8.23}
{"ticker":"NBR","date":"2015-12-23","pret":0.09343,"close":8.86}
{"ticker":"NBR","date":"2015-12-24","pret":0.03461,"close":8.87}
{"ticker":"NBR","date":"2015-12-28","pret":-0.02062,"close":8.36}
{"ticker":"NBR","date":"2015-12-29","pret":-0.00232,"close":8.5}
{"ticker":"NBR","date":"2015-12-30","pret":-0.04995,"close":8.3}
{"ticker":"NBR","date":"2015-12-31","pret":0.00365,"close":8.51}
{"ticker":"NBR","date":"2016-01-04","pret":0.02992,"close":8.64}
{"ticker":"NBR","date":"2016-01-05","pret":0.01172,"close":8.47}
{"ticker":"NBTB","date":"2015-01-02","pret":-0.01165,"close":25.73}
{"ticker":"NBTB","date":"2015-01-05","pret":-0.03382,"close":25.09}
{"ticker":"NBTB","date":"2015-01-06","pret":-0.01934,"close":24.55}
{"ticker":"NBTB","date":"2015-01-07","pret":-0.01729,"close":24.62}
{"ticker":"NBTB","date":"2015-01-08","pret":0.00727,"close":24.99}
{"ticker":"NBTB","date":"2015-01-09","pret":0.00522,"close":24.29}
{"ticker":"NBTB","date":"2015-01-12","pret":-0.03132,"close":24.07}
{"ticker":"NBTB","date":"2015-01-13","pret":0.00289,"close":24.25}
{"ticker":"NBTB","date":"2015-01-14","pret":-0.01369,"close":23.95}
{"ticker":"NBTB","date":"2015-01-15","pret":0.00417,"close":23.75}
{"ticker":"NBTB","date":"2015-01-16","pret":-0.01636,"close":24.28}
{"ticker":"NBTB","date":"2015-01-20","pret":0.02588,"close":24}
{"ticker":"NBTB","date":"2015-01-21","pret":-0.01453,"close":23.72}
{"ticker":"NBTB","date":"2015-01-22","pret":0.00084,"close":24.89}
{"ticker":"NBTB","date":"2015-01-23","pret":0.03731,"close":24.44}
{"ticker":"NBTB","date":"2015-01-26","pret":-0.01991,"close":24.5}
{"ticker":"NBTB","date":"2015-01-27","pret":-0.02326,"close":23.97}
{"ticker":"NBTB","date":"2015-01-28","pret":0.01418,"close":23.2}
{"ticker":"NBTB","date":"2015-01-29","pret":-0.03972,"close":23.55}
{"ticker":"NBTB","date":"2015-01-30","pret":0.00559,"close":23.01}
{"ticker":"NBTB","date":"2015-02-02","pret":-0.01121,"close":23.59}
{"ticker":"NBTB","date":"2015-02-03","pret":0.0261,"close":24.07}
{"ticker":"NBTB","date":"2015-02-04","pret":0.01301,"close":23.88}
{"ticker":"NBTB","date":"2015-02-05","pret":0,"close":24.47}
{"ticker":"NBTB","date":"2015-02-06","pret":0.02185,"close":24.75}
{"ticker":"NBTB","date":"2015-02-09","pret":0.00488,"close":24.35}
{"ticker":"NBTB","date":"2015-02-10","pret":-0.00284,"close":24.3}
{"ticker":"NBTB","date":"2015-02-11","pret":-0.01517,"close":24.15}
{"ticker":"NBTB","date":"2015-02-12","pret":0.0111,"close":24.63}
{"ticker":"NBTB","date":"2015-02-13","pret":0.00448,"close":24.62}
{"ticker":"NBTB","date":"2015-02-17","pret":0.00406,"close":24.82}
{"ticker":"NBTB","date":"2015-02-18","pret":0.00081,"close":24.49}
{"ticker":"NBTB","date":"2015-02-19","pret":-0.01263,"close":24.4}
{"ticker":"NBTB","date":"2015-02-20","pret":0.00287,"close":24.35}
{"ticker":"NBTB","date":"2015-02-23","pret":-0.01069,"close":24.13}
{"ticker":"NBTB","date":"2015-02-24","pret":-0.00248,"close":24.36}
{"ticker":"NBTB","date":"2015-02-25","pret":0.00248,"close":24.14}
{"ticker":"NBTB","date":"2015-02-26","pret":-0.0058,"close":24.29}
{"ticker":"NBTB","date":"2015-02-27","pret":0.00456,"close":24.01}
{"ticker":"NBTB","date":"2015-03-02","pret":-0.00498,"close":24.24}
{"ticker":"NBTB","date":"2015-03-03","pret":0.00415,"close":23.95}
{"ticker":"NBTB","date":"2015-03-04","pret":-0.01502,"close":23.73}
{"ticker":"NBTB","date":"2015-03-05","pret":0.00084,"close":23.77}
{"ticker":"NBTB","date":"2015-03-06","pret":-0.01226,"close":23.83}
{"ticker":"NBTB","date":"2015-03-09","pret":0.01812,"close":24.14}
{"ticker":"NBTB","date":"2015-03-10","pret":0.00125,"close":23.73}
{"ticker":"NBTB","date":"2015-03-11","pret":-0.01217,"close":23.88}
{"ticker":"NBTB","date":"2015-03-12","pret":0.0184,"close":24.7}
{"ticker":"NBTB","date":"2015-03-13","pret":0.029,"close":24.69}
{"ticker":"NBTB","date":"2015-03-16","pret":0.00322,"close":24.71}
{"ticker":"NBTB","date":"2015-03-17","pret":-0.01211,"close":24.89}
{"ticker":"NBTB","date":"2015-03-18","pret":0.00728,"close":24.72}
{"ticker":"NBTB","date":"2015-03-19","pret":-0.00485,"close":24.61}
{"ticker":"NBTB","date":"2015-03-20","pret":0.00485,"close":25.04}
{"ticker":"NBTB","date":"2015-03-23","pret":0.01003,"close":24.96}
{"ticker":"NBTB","date":"2015-03-24","pret":-0.004,"close":24.97}
{"ticker":"NBTB","date":"2015-03-25","pret":0.0012,"close":24.33}
{"ticker":"NBTB","date":"2015-03-26","pret":-0.03131,"close":24.61}
{"ticker":"NBTB","date":"2015-03-27","pret":0.01639,"close":24.86}
{"ticker":"NBTB","date":"2015-03-30","pret":0.01252,"close":25.24}
{"ticker":"NBTB","date":"2015-03-31","pret":0.0048,"close":25.06}
{"ticker":"NBTB","date":"2015-04-01","pret":-0.00561,"close":25.1}
{"ticker":"NBTB","date":"2015-04-02","pret":0.008,"close":25.19}
{"ticker":"NBTB","date":"2015-04-06","pret":-0.00359,"close":24.95}
{"ticker":"NBTB","date":"2015-04-07","pret":-0.00441,"close":24.79}
{"ticker":"NBTB","date":"2015-04-08","pret":-0.00726,"close":24.81}
{"ticker":"NBTB","date":"2015-04-09","pret":0.00202,"close":24.66}
{"ticker":"NBTB","date":"2015-04-10","pret":0.00161,"close":24.8}
{"ticker":"NBTB","date":"2015-04-13","pret":0.00161,"close":25.03}
{"ticker":"NBTB","date":"2015-04-14","pret":0.00722,"close":24.89}
{"ticker":"NBTB","date":"2015-04-15","pret":0.0004,"close":25.2}
{"ticker":"NBTB","date":"2015-04-16","pret":0.00279,"close":25.23}
{"ticker":"NBTB","date":"2015-04-17","pret":-0.00279,"close":24.7}
{"ticker":"NBTB","date":"2015-04-20","pret":-0.00842,"close":25.05}
{"ticker":"NBTB","date":"2015-04-21","pret":0.01082,"close":25}
{"ticker":"NBTB","date":"2015-04-22","pret":-0.00399,"close":25.06}
{"ticker":"NBTB","date":"2015-04-23","pret":0,"close":24.97}
{"ticker":"NBTB","date":"2015-04-24","pret":0.0004,"close":24.75}
{"ticker":"NBTB","date":"2015-04-27","pret":-0.01207,"close":24.9}
{"ticker":"NBTB","date":"2015-04-28","pret":-0.03752,"close":25.11}
{"ticker":"NBTB","date":"2015-04-29","pret":0.04358,"close":24.68}
{"ticker":"NBTB","date":"2015-04-30","pret":-0.01377,"close":24.15}
{"ticker":"NBTB","date":"2015-05-01","pret":-0.01231,"close":23.83}
{"ticker":"NBTB","date":"2015-05-04","pret":-0.01833,"close":24.2}
{"ticker":"NBTB","date":"2015-05-05","pret":0.01129,"close":24.04}
{"ticker":"NBTB","date":"2015-05-06","pret":-0.00042,"close":24.36}
{"ticker":"NBTB","date":"2015-05-07","pret":0.00746,"close":24.35}
{"ticker":"NBTB","date":"2015-05-08","pret":0.01922,"close":24.32}
{"ticker":"NBTB","date":"2015-05-11","pret":-0.01757,"close":24.57}
{"ticker":"NBTB","date":"2015-05-12","pret":0.0078,"close":24.62}
{"ticker":"NBTB","date":"2015-05-13","pret":0.01139,"close":24.64}
{"ticker":"NBTB","date":"2015-05-14","pret":0.00444,"close":24.88}
{"ticker":"NBTB","date":"2015-05-15","pret":-0.00161,"close":24.49}
{"ticker":"NBTB","date":"2015-05-18","pret":-0.0138,"close":24.93}
{"ticker":"NBTB","date":"2015-05-19","pret":0.02144,"close":25.08}
{"ticker":"NBTB","date":"2015-05-20","pret":0.00956,"close":25.03}
{"ticker":"NBTB","date":"2015-05-21","pret":-0.01156,"close":24.94}
{"ticker":"NBTB","date":"2015-05-22","pret":0.0016,"close":24.78}
{"ticker":"NBTB","date":"2015-05-26","pret":-0.01492,"close":24.64}
{"ticker":"NBTB","date":"2015-05-27","pret":-0.00611,"close":24.76}
{"ticker":"NBTB","date":"2015-05-28","pret":0.01219,"close":24.79}
{"ticker":"NBTB","date":"2015-05-29","pret":-0.00283,"close":24.62}
{"ticker":"NBTB","date":"2015-06-01","pret":0.00646,"close":24.62}
{"ticker":"NBTB","date":"2015-06-02","pret":-0.01705,"close":24.91}
{"ticker":"NBTB","date":"2015-06-03","pret":0.02546,"close":25.3}
{"ticker":"NBTB","date":"2015-06-04","pret":0.00239,"close":25.06}
{"ticker":"NBTB","date":"2015-06-05","pret":0.00159,"close":25.44}
{"ticker":"NBTB","date":"2015-06-08","pret":0.01107,"close":25.41}
{"ticker":"NBTB","date":"2015-06-09","pret":0,"close":25.62}
{"ticker":"NBTB","date":"2015-06-10","pret":0.01521,"close":25.96}
{"ticker":"NBTB","date":"2015-06-11","pret":0.00694,"close":26.01}
{"ticker":"NBTB","date":"2015-06-12","pret":-0.00231,"close":25.93}
{"ticker":"NBTB","date":"2015-06-15","pret":-0.00038,"close":25.84}
{"ticker":"NBTB","date":"2015-06-16","pret":-0.00348,"close":26.04}
{"ticker":"NBTB","date":"2015-06-17","pret":0.01345,"close":25.63}
{"ticker":"NBTB","date":"2015-06-18","pret":-0.01927,"close":25.95}
{"ticker":"NBTB","date":"2015-06-19","pret":0.00698,"close":26.03}
{"ticker":"NBTB","date":"2015-06-22","pret":0.01038,"close":26.37}
{"ticker":"NBTB","date":"2015-06-23","pret":0.00382,"close":26.65}
{"ticker":"NBTB","date":"2015-06-24","pret":0.00948,"close":26.39}
{"ticker":"NBTB","date":"2015-06-25","pret":0.00339,"close":26.56}
{"ticker":"NBTB","date":"2015-06-26","pret":0.00413,"close":26.84}
{"ticker":"NBTB","date":"2015-06-29","pret":-0.00187,"close":26.09}
{"ticker":"NBTB","date":"2015-06-30","pret":-0.00829,"close":26.17}
{"ticker":"NBTB","date":"2015-07-01","pret":0.0034,"close":26.7}
{"ticker":"NBTB","date":"2015-07-02","pret":0.00564,"close":26.11}
{"ticker":"NBTB","date":"2015-07-06","pret":-0.03316,"close":26.26}
{"ticker":"NBTB","date":"2015-07-07","pret":0.01691,"close":26.03}
{"ticker":"NBTB","date":"2015-07-08","pret":-0.0204,"close":26.02}
{"ticker":"NBTB","date":"2015-07-09","pret":0.02155,"close":26.3}
{"ticker":"NBTB","date":"2015-07-10","pret":0.01661,"close":26.57}
{"ticker":"NBTB","date":"2015-07-13","pret":0.00411,"close":26.72}
{"ticker":"NBTB","date":"2015-07-14","pret":-0.00374,"close":26.73}
{"ticker":"NBTB","date":"2015-07-15","pret":0.00448,"close":26.91}
{"ticker":"NBTB","date":"2015-07-16","pret":0.00037,"close":27.01}
{"ticker":"NBTB","date":"2015-07-17","pret":0.00964,"close":26.82}
{"ticker":"NBTB","date":"2015-07-20","pret":-0.0074,"close":26.74}
{"ticker":"NBTB","date":"2015-07-21","pret":-0.00634,"close":26.68}
{"ticker":"NBTB","date":"2015-07-22","pret":0,"close":27}
{"ticker":"NBTB","date":"2015-07-23","pret":0.01411,"close":26.45}
{"ticker":"NBTB","date":"2015-07-24","pret":-0.0288,"close":26.06}
{"ticker":"NBTB","date":"2015-07-27","pret":-0.01453,"close":26.1}
{"ticker":"NBTB","date":"2015-07-28","pret":0.02434,"close":27.01}
{"ticker":"NBTB","date":"2015-07-29","pret":0.00786,"close":26.92}
{"ticker":"NBTB","date":"2015-07-30","pret":0.00409,"close":26.97}
{"ticker":"NBTB","date":"2015-07-31","pret":0.00556,"close":27.03}
{"ticker":"NBTB","date":"2015-08-03","pret":-0.00074,"close":27.11}
{"ticker":"NBTB","date":"2015-08-04","pret":-0.00037,"close":27.14}
{"ticker":"NBTB","date":"2015-08-05","pret":0.01286,"close":27.35}
{"ticker":"NBTB","date":"2015-08-06","pret":0.00364,"close":27.12}
{"ticker":"NBTB","date":"2015-08-07","pret":-0.01835,"close":26.89}
{"ticker":"NBTB","date":"2015-08-10","pret":0.00443,"close":27.1}
{"ticker":"NBTB","date":"2015-08-11","pret":-0.00332,"close":26.86}
{"ticker":"NBTB","date":"2015-08-12","pret":-0.01116,"close":26.34}
{"ticker":"NBTB","date":"2015-08-13","pret":-0.01622,"close":26.45}
{"ticker":"NBTB","date":"2015-08-14","pret":0.00152,"close":26.75}
{"ticker":"NBTB","date":"2015-08-17","pret":0.01395,"close":27.01}
{"ticker":"NBTB","date":"2015-08-18","pret":0.00709,"close":26.89}
{"ticker":"NBTB","date":"2015-08-19","pret":-0.00597,"close":26.62}
{"ticker":"NBTB","date":"2015-08-20","pret":-0.01431,"close":26.31}
{"ticker":"NBTB","date":"2015-08-21","pret":-0.02147,"close":26.39}
{"ticker":"NBTB","date":"2015-08-24","pret":-0.01799,"close":25.22}
{"ticker":"NBTB","date":"2015-08-25","pret":0.02456,"close":24.97}
{"ticker":"NBTB","date":"2015-08-26","pret":-0.01591,"close":25.82}
{"ticker":"NBTB","date":"2015-08-27","pret":0.02091,"close":25.7}
{"ticker":"NBTB","date":"2015-08-28","pret":-0.02876,"close":25.53}
{"ticker":"NBTB","date":"2015-08-31","pret":-0.00356,"close":25.9}
{"ticker":"NBTB","date":"2015-09-01","pret":0.00867,"close":25.15}
{"ticker":"NBTB","date":"2015-09-02","pret":-0.00196,"close":25.7}
{"ticker":"NBTB","date":"2015-09-03","pret":0.01211,"close":25.73}
{"ticker":"NBTB","date":"2015-09-04","pret":-0.01526,"close":25.73}
{"ticker":"NBTB","date":"2015-09-08","pret":0.02838,"close":26.16}
{"ticker":"NBTB","date":"2015-09-09","pret":0.00764,"close":26.16}
{"ticker":"NBTB","date":"2015-09-10","pret":-0.00419,"close":26.58}
{"ticker":"NBTB","date":"2015-09-11","pret":0.00685,"close":26.7}
{"ticker":"NBTB","date":"2015-09-14","pret":0.01319,"close":26.67}
{"ticker":"NBTB","date":"2015-09-15","pret":0.0056,"close":27.29}
{"ticker":"NBTB","date":"2015-09-16","pret":0.01588,"close":26.93}
{"ticker":"NBTB","date":"2015-09-17","pret":-0.01514,"close":26.51}
{"ticker":"NBTB","date":"2015-09-18","pret":-0.03136,"close":25.98}
{"ticker":"NBTB","date":"2015-09-21","pret":0.00574,"close":26.36}
{"ticker":"NBTB","date":"2015-09-22","pret":-0.00459,"close":26.23}
{"ticker":"NBTB","date":"2015-09-23","pret":0.00802,"close":26.37}
{"ticker":"NBTB","date":"2015-09-24","pret":-0.00381,"close":26.61}
{"ticker":"NBTB","date":"2015-09-25","pret":0.02675,"close":26.86}
{"ticker":"NBTB","date":"2015-09-28","pret":-0.00634,"close":26.75}
{"ticker":"NBTB","date":"2015-09-29","pret":0.00373,"close":26.86}
{"ticker":"NBTB","date":"2015-09-30","pret":0.00817,"close":26.94}
{"ticker":"NBTB","date":"2015-10-01","pret":-0.00111,"close":26.76}
{"ticker":"NBTB","date":"2015-10-02","pret":-0.01792,"close":26.21}
{"ticker":"NBTB","date":"2015-10-05","pret":-0.00415,"close":26.7}
{"ticker":"NBTB","date":"2015-10-06","pret":0.01129,"close":26.51}
{"ticker":"NBTB","date":"2015-10-07","pret":-0.00525,"close":27.08}
{"ticker":"NBTB","date":"2015-10-08","pret":0.01678,"close":27.49}
{"ticker":"NBTB","date":"2015-10-09","pret":0.01687,"close":27.24}
{"ticker":"NBTB","date":"2015-10-12","pret":-0.00913,"close":27.65}
{"ticker":"NBTB","date":"2015-10-13","pret":0.01168,"close":27.25}
{"ticker":"NBTB","date":"2015-10-14","pret":-0.01131,"close":26.48}
{"ticker":"NBTB","date":"2015-10-15","pret":-0.02376,"close":27.06}
{"ticker":"NBTB","date":"2015-10-16","pret":0.02045,"close":27.26}
{"ticker":"NBTB","date":"2015-10-19","pret":-0.00037,"close":27.11}
{"ticker":"NBTB","date":"2015-10-20","pret":-0.00591,"close":27.38}
{"ticker":"NBTB","date":"2015-10-21","pret":0.01835,"close":26.95}
{"ticker":"NBTB","date":"2015-10-22","pret":-0.01502,"close":27.57}
{"ticker":"NBTB","date":"2015-10-23","pret":0.01938,"close":28.15}
{"ticker":"NBTB","date":"2015-10-26","pret":0.01295,"close":27.81}
{"ticker":"NBTB","date":"2015-10-27","pret":-0.00107,"close":28.15}
{"ticker":"NBTB","date":"2015-10-28","pret":0.01103,"close":29.38}
{"ticker":"NBTB","date":"2015-10-29","pret":0.02757,"close":28.96}
{"ticker":"NBTB","date":"2015-10-30","pret":0.00172,"close":28.11}
{"ticker":"NBTB","date":"2015-11-02","pret":-0.0339,"close":28.45}
{"ticker":"NBTB","date":"2015-11-03","pret":0.00991,"close":28.42}
{"ticker":"NBTB","date":"2015-11-04","pret":0.00316,"close":28.6}
{"ticker":"NBTB","date":"2015-11-05","pret":0.00455,"close":29.12}
{"ticker":"NBTB","date":"2015-11-06","pret":0.01284,"close":29.95}
{"ticker":"NBTB","date":"2015-11-09","pret":0.02553,"close":29.66}
{"ticker":"NBTB","date":"2015-11-10","pret":-0.00472,"close":29.89}
{"ticker":"NBTB","date":"2015-11-11","pret":0.01208,"close":29.7}
{"ticker":"NBTB","date":"2015-11-12","pret":-0.01581,"close":29.16}
{"ticker":"NBTB","date":"2015-11-13","pret":-0.01744,"close":28.87}
{"ticker":"NBTB","date":"2015-11-16","pret":-0.00692,"close":28.99}
{"ticker":"NBTB","date":"2015-11-17","pret":0.00934,"close":29.25}
{"ticker":"NBTB","date":"2015-11-18","pret":0.00754,"close":29.77}
{"ticker":"NBTB","date":"2015-11-19","pret":0.01693,"close":29.7}
{"ticker":"NBTB","date":"2015-11-20","pret":-0.00034,"close":29.97}
{"ticker":"NBTB","date":"2015-11-23","pret":0.00536,"close":30.17}
{"ticker":"NBTB","date":"2015-11-24","pret":0.004,"close":30.26}
{"ticker":"NBTB","date":"2015-11-25","pret":0.00729,"close":30.36}
{"ticker":"NBTB","date":"2015-11-26"}
{"ticker":"NBTB","date":"2015-11-27","pret":-0.0043,"close":30.27}
{"ticker":"NBTB","date":"2015-11-30","pret":0.00661,"close":30.13}
{"ticker":"NBTB","date":"2015-12-01","pret":-0.00264,"close":30.25}
{"ticker":"NBTB","date":"2015-12-02","pret":-0.00298,"close":29.9}
{"ticker":"NBTB","date":"2015-12-03","pret":-0.00498,"close":29.51}
{"ticker":"NBTB","date":"2015-12-04","pret":-0.01747,"close":29.89}
{"ticker":"NBTB","date":"2015-12-07","pret":0.01246,"close":29.14}
{"ticker":"NBTB","date":"2015-12-08","pret":-0.03267,"close":28.88}
{"ticker":"NBTB","date":"2015-12-09","pret":-0.00381,"close":28.29}
{"ticker":"NBTB","date":"2015-12-10","pret":-0.01787,"close":28.21}
{"ticker":"NBTB","date":"2015-12-11","pret":-0.0218,"close":27.44}
{"ticker":"NBTB","date":"2015-12-14","pret":-0.00944,"close":27.7}
{"ticker":"NBTB","date":"2015-12-15","pret":0.022,"close":28.34}
{"ticker":"NBTB","date":"2015-12-16","pret":0.02188,"close":28.57}
{"ticker":"NBTB","date":"2015-12-17"}
{"ticker":"NBTB","date":"2015-12-18","pret":-0.02295,"close":27.42}
{"ticker":"NBTB","date":"2015-12-21","pret":-0.01439,"close":27.98}
{"ticker":"NBTB","date":"2015-12-22","pret":0.0176,"close":28.16}
{"ticker":"NBTB","date":"2015-12-23","pret":0.0078,"close":28.16}
{"ticker":"NBTB","date":"2015-12-24","pret":-0.00354,"close":28.27}
{"ticker":"NBTB","date":"2015-12-28","pret":0.00035,"close":28.32}
{"ticker":"NBTB","date":"2015-12-29","pret":0.00812,"close":28.63}
{"ticker":"NBTB","date":"2015-12-30","pret":0.00561,"close":28.4}
{"ticker":"NBTB","date":"2015-12-31","pret":-0.00807,"close":27.88}
{"ticker":"NBTB","date":"2016-01-04","pret":-0.0366,"close":26.96}
{"ticker":"NBTB","date":"2016-01-05","pret":-0.01102,"close":27.12}
{"ticker":"NC","date":"2015-01-02","pret":-0.02382,"close":56.94}
{"ticker":"NC","date":"2015-01-05","pret":-0.0363,"close":55.27}
{"ticker":"NC","date":"2015-01-06","pret":-0.03056,"close":54.48}
{"ticker":"NC","date":"2015-01-07","pret":-0.00875,"close":57.68}
{"ticker":"NC","date":"2015-01-08","pret":0.04842,"close":58.1}
{"ticker":"NC","date":"2015-01-09","pret":0.0073,"close":58.99}
{"ticker":"NC","date":"2015-01-12","pret":0.01666,"close":59.39}
{"ticker":"NC","date":"2015-01-13","pret":0.01722,"close":56.31}
{"ticker":"NC","date":"2015-01-14","pret":-0.06091,"close":57.21}
{"ticker":"NC","date":"2015-01-15","pret":0.02234,"close":56.4}
{"ticker":"NC","date":"2015-01-16","pret":-0.02626,"close":59.22}
{"ticker":"NC","date":"2015-01-20","pret":0.05118,"close":57.18}
{"ticker":"NC","date":"2015-01-21","pret":-0.02735,"close":56.43}
{"ticker":"NC","date":"2015-01-22","pret":-0.00297,"close":58.62}
{"ticker":"NC","date":"2015-01-23","pret":0.01717,"close":58.14}
{"ticker":"NC","date":"2015-01-26","pret":-0.01072,"close":58.8}
{"ticker":"NC","date":"2015-01-27","pret":0.022,"close":57.93}
{"ticker":"NC","date":"2015-01-28","pret":-0.02322,"close":55.68}
{"ticker":"NC","date":"2015-01-29","pret":-0.02092,"close":57.82}
{"ticker":"NC","date":"2015-01-30","pret":0.01656,"close":55.05}
{"ticker":"NC","date":"2015-02-02","pret":-0.02692,"close":56.13}
{"ticker":"NC","date":"2015-02-03","pret":0.01249,"close":58.44}
{"ticker":"NC","date":"2015-02-04","pret":0.03861,"close":58.32}
{"ticker":"NC","date":"2015-02-05","pret":-0.00273,"close":59.55}
{"ticker":"NC","date":"2015-02-06","pret":0.00086,"close":59.06}
{"ticker":"NC","date":"2015-02-09","pret":0.02731,"close":59.41}
{"ticker":"NC","date":"2015-02-10","pret":-0.02936,"close":59.26}
{"ticker":"NC","date":"2015-02-11","pret":0.01664,"close":57.82}
{"ticker":"NC","date":"2015-02-12","pret":-0.02094,"close":57.54}
{"ticker":"NC","date":"2015-02-13","pret":-0.00276,"close":57.18}
{"ticker":"NC","date":"2015-02-17","pret":-0.02497,"close":56.97}
{"ticker":"NC","date":"2015-02-18","pret":0.00793,"close":56.49}
{"ticker":"NC","date":"2015-02-19","pret":-0.00899,"close":57}
{"ticker":"NC","date":"2015-02-20","pret":0.01074,"close":56.69}
{"ticker":"NC","date":"2015-02-23","pret":-0.00844,"close":55.47}
{"ticker":"NC","date":"2015-02-24","pret":-0.01101,"close":56.11}
{"ticker":"NC","date":"2015-02-25","pret":-0.01457,"close":56.23}
{"ticker":"NC","date":"2015-02-26","pret":0.0254,"close":56.82}
{"ticker":"NC","date":"2015-02-27","pret":-0.00265,"close":55.85}
{"ticker":"NC","date":"2015-03-02","pret":-0.00675,"close":57.61}
{"ticker":"NC","date":"2015-03-03","pret":0.01258,"close":56.9}
{"ticker":"NC","date":"2015-03-04","pret":0.00684,"close":56.65}
{"ticker":"NC","date":"2015-03-05","pret":-0.00122,"close":56.11}
{"ticker":"NC","date":"2015-03-06","pret":-0.02249,"close":54.25}
{"ticker":"NC","date":"2015-03-09","pret":-0.04693,"close":53.38}
{"ticker":"NC","date":"2015-03-10","pret":-0.02009,"close":53.59}
{"ticker":"NC","date":"2015-03-11","pret":0.01483,"close":51.34}
{"ticker":"NC","date":"2015-03-12","pret":-0.02988,"close":48.86}
{"ticker":"NC","date":"2015-03-13","pret":-0.04351,"close":50.09}
{"ticker":"NC","date":"2015-03-16","pret":0.02605,"close":52.44}
{"ticker":"NC","date":"2015-03-17","pret":0.02597,"close":52.68}
{"ticker":"NC","date":"2015-03-18","pret":0.02306,"close":53.76}
{"ticker":"NC","date":"2015-03-19","pret":0.01774,"close":53.74}
{"ticker":"NC","date":"2015-03-20","pret":-0.00426,"close":54.48}
{"ticker":"NC","date":"2015-03-23","pret":0.01237,"close":54.5}
{"ticker":"NC","date":"2015-03-24","pret":-0.00018,"close":54.66}
{"ticker":"NC","date":"2015-03-25","pret":0.00348,"close":53.78}
{"ticker":"NC","date":"2015-03-26","pret":-0.014,"close":52.66}
{"ticker":"NC","date":"2015-03-27","pret":-0.02214,"close":52.16}
{"ticker":"NC","date":"2015-03-30","pret":-0.02945,"close":53.23}
{"ticker":"NC","date":"2015-03-31","pret":0.0266,"close":52.99}
{"ticker":"NC","date":"2015-04-01","pret":-0.00515,"close":53.29}
{"ticker":"NC","date":"2015-04-02","pret":0.01386,"close":52.84}
{"ticker":"NC","date":"2015-04-06","pret":-0.00397,"close":52.72}
{"ticker":"NC","date":"2015-04-07","pret":-0.00208,"close":51.93}
{"ticker":"NC","date":"2015-04-08","pret":-0.00819,"close":52.08}
{"ticker":"NC","date":"2015-04-09","pret":0.00306,"close":51.2}
{"ticker":"NC","date":"2015-04-10","pret":-0.02608,"close":50.58}
{"ticker":"NC","date":"2015-04-13","pret":-0.01558,"close":50.54}
{"ticker":"NC","date":"2015-04-14","pret":0.00357,"close":50.06}
{"ticker":"NC","date":"2015-04-15","pret":-0.00776,"close":50.38}
{"ticker":"NC","date":"2015-04-16","pret":-0.00802,"close":49.8}
{"ticker":"NC","date":"2015-04-17","pret":-0.00606,"close":48.9}
{"ticker":"NC","date":"2015-04-20","pret":-0.00182,"close":50.48}
{"ticker":"NC","date":"2015-04-21","pret":0.02088,"close":50.04}
{"ticker":"NC","date":"2015-04-22","pret":-0.00398,"close":50.16}
{"ticker":"NC","date":"2015-04-23","pret":-0.0066,"close":50.72}
{"ticker":"NC","date":"2015-04-24","pret":0.01455,"close":50.14}
{"ticker":"NC","date":"2015-04-27","pret":-0.01154,"close":50.52}
{"ticker":"NC","date":"2015-04-28","pret":0.00837,"close":50.83}
{"ticker":"NC","date":"2015-04-29","pret":0.01105,"close":50.76}
{"ticker":"NC","date":"2015-04-30","pret":-0.01026,"close":48.98}
{"ticker":"NC","date":"2015-05-01","pret":-0.02003,"close":49.7}
{"ticker":"NC","date":"2015-05-04","pret":0.01705,"close":49.65}
{"ticker":"NC","date":"2015-05-05","pret":-0.01867,"close":48.39}
{"ticker":"NC","date":"2015-05-06","pret":0.00546,"close":52.35}
{"ticker":"NC","date":"2015-05-07","pret":0.04724,"close":57.08}
{"ticker":"NC","date":"2015-05-08","pret":0.10987,"close":57.55}
{"ticker":"NC","date":"2015-05-11","pret":-0.00484,"close":57.91}
{"ticker":"NC","date":"2015-05-12","pret":0.00707,"close":56.57}
{"ticker":"NC","date":"2015-05-13","pret":-0.04034,"close":56.94}
{"ticker":"NC","date":"2015-05-14","pret":0.02753,"close":58.87}
{"ticker":"NC","date":"2015-05-15","pret":0.02544,"close":59.78}
{"ticker":"NC","date":"2015-05-18","pret":0.00339,"close":60.67}
{"ticker":"NC","date":"2015-05-19","pret":0.02786,"close":61.23}
{"ticker":"NC","date":"2015-05-20","pret":-0.00099,"close":59.08}
{"ticker":"NC","date":"2015-05-21","pret":-0.03673,"close":60.3}
{"ticker":"NC","date":"2015-05-22","pret":0.00935,"close":58.77}
{"ticker":"NC","date":"2015-05-26","pret":-0.00526,"close":59.84}
{"ticker":"NC","date":"2015-05-27","pret":0.02768,"close":60.12}
{"ticker":"NC","date":"2015-05-28","pret":-0.00714,"close":59.18}
{"ticker":"NC","date":"2015-05-29","pret":-0.01596,"close":57.22}
{"ticker":"NC","date":"2015-06-01","pret":-0.03744,"close":58.22}
{"ticker":"NC","date":"2015-06-02","pret":0.01154,"close":59.09}
{"ticker":"NC","date":"2015-06-03","pret":0.02912,"close":59.98}
{"ticker":"NC","date":"2015-06-04","pret":0.00202,"close":59.01}
{"ticker":"NC","date":"2015-06-05","pret":-0.01545,"close":59.33}
{"ticker":"NC","date":"2015-06-08","pret":0.01224,"close":59.77}
{"ticker":"NC","date":"2015-06-09","pret":0.01543,"close":59.11}
{"ticker":"NC","date":"2015-06-10","pret":-0.00987,"close":60.52}
{"ticker":"NC","date":"2015-06-11","pret":0.0117,"close":60.54}
{"ticker":"NC","date":"2015-06-12","pret":0.00827,"close":60.3}
{"ticker":"NC","date":"2015-06-15","pret":-0.00993,"close":59.43}
{"ticker":"NC","date":"2015-06-16","pret":-0.02528,"close":59.65}
{"ticker":"NC","date":"2015-06-17","pret":0.01658,"close":59.4}
{"ticker":"NC","date":"2015-06-18","pret":-0.00286,"close":59.37}
{"ticker":"NC","date":"2015-06-19","pret":0.00151,"close":59.49}
{"ticker":"NC","date":"2015-06-22","pret":0.00637,"close":60.72}
{"ticker":"NC","date":"2015-06-23","pret":0.002,"close":60.33}
{"ticker":"NC","date":"2015-06-24","pret":0.00747,"close":59.82}
{"ticker":"NC","date":"2015-06-25","pret":-0.00998,"close":60.2}
{"ticker":"NC","date":"2015-06-26","pret":0.0025,"close":62.37}
{"ticker":"NC","date":"2015-06-29","pret":0.03392,"close":61.43}
{"ticker":"NC","date":"2015-06-30","pret":-0.00113,"close":60.76}
{"ticker":"NC","date":"2015-07-01","pret":-0.01495,"close":61.13}
{"ticker":"NC","date":"2015-07-02","pret":0.00098,"close":59.67}
{"ticker":"NC","date":"2015-07-06","pret":-0.0287,"close":60.11}
{"ticker":"NC","date":"2015-07-07","pret":0.01669,"close":59.52}
{"ticker":"NC","date":"2015-07-08","pret":-0.01535,"close":58.11}
{"ticker":"NC","date":"2015-07-09","pret":-0.02055,"close":58.24}
{"ticker":"NC","date":"2015-07-10","pret":-0.00052,"close":58.51}
{"ticker":"NC","date":"2015-07-13","pret":0.01938,"close":58.81}
{"ticker":"NC","date":"2015-07-14","pret":-0.00659,"close":59.49}
{"ticker":"NC","date":"2015-07-15","pret":0.00524,"close":59.68}
{"ticker":"NC","date":"2015-07-16","pret":0.02185,"close":59.27}
{"ticker":"NC","date":"2015-07-17","pret":-0.02573,"close":58.53}
{"ticker":"NC","date":"2015-07-20","pret":-0.01604,"close":57.91}
{"ticker":"NC","date":"2015-07-21","pret":-0.0163,"close":55.93}
{"ticker":"NC","date":"2015-07-22","pret":-0.02031,"close":56.3}
{"ticker":"NC","date":"2015-07-23","pret":0.01259,"close":54.78}
{"ticker":"NC","date":"2015-07-24","pret":-0.03332,"close":53.6}
{"ticker":"NC","date":"2015-07-27","pret":-0.03749,"close":53.16}
{"ticker":"NC","date":"2015-07-28","pret":0.0152,"close":53.17}
{"ticker":"NC","date":"2015-07-29","pret":-0.00635,"close":52.64}
{"ticker":"NC","date":"2015-07-30","pret":-0.01378,"close":52.33}
{"ticker":"NC","date":"2015-07-31","pret":0.00133,"close":50.77}
{"ticker":"NC","date":"2015-08-03","pret":-0.04245,"close":51.74}
{"ticker":"NC","date":"2015-08-04","pret":0.01961,"close":51.88}
{"ticker":"NC","date":"2015-08-05","pret":-0.00976,"close":53.17}
{"ticker":"NC","date":"2015-08-06","pret":0.04898,"close":54.13}
{"ticker":"NC","date":"2015-08-07","pret":0.00224,"close":52.28}
{"ticker":"NC","date":"2015-08-10","pret":-0.0188,"close":53.55}
{"ticker":"NC","date":"2015-08-11","pret":0.00813,"close":53.2}
{"ticker":"NC","date":"2015-08-12","pret":-0.00737,"close":53.37}
{"ticker":"NC","date":"2015-08-13","pret":0.02251,"close":53.41}
{"ticker":"NC","date":"2015-08-14","pret":-0.00595,"close":53.59}
{"ticker":"NC","date":"2015-08-17","pret":-0.00187,"close":55.22}
{"ticker":"NC","date":"2015-08-18","pret":0.03219,"close":53.61}
{"ticker":"NC","date":"2015-08-19","pret":-0.03163,"close":53.65}
{"ticker":"NC","date":"2015-08-20","pret":-0.01544,"close":52.98}
{"ticker":"NC","date":"2015-08-21","pret":-0.04481,"close":51.56}
{"ticker":"NC","date":"2015-08-24","pret":-0.01782,"close":49.93}
{"ticker":"NC","date":"2015-08-25","pret":0.02118,"close":49.32}
{"ticker":"NC","date":"2015-08-26","pret":-0.03645,"close":51.61}
{"ticker":"NC","date":"2015-08-27","pret":0.06587,"close":52.22}
{"ticker":"NC","date":"2015-08-28","pret":0.00613,"close":52.8}
{"ticker":"NC","date":"2015-08-31","pret":0,"close":52.64}
{"ticker":"NC","date":"2015-09-01","pret":-0.00766,"close":51.86}
{"ticker":"NC","date":"2015-09-02","pret":0.01716,"close":52.77}
{"ticker":"NC","date":"2015-09-03","pret":0.01315,"close":52.93}
{"ticker":"NC","date":"2015-09-04","pret":-0.01409,"close":53.19}
{"ticker":"NC","date":"2015-09-08","pret":0.02227,"close":53.65}
{"ticker":"NC","date":"2015-09-09","pret":-0.00074,"close":53.33}
{"ticker":"NC","date":"2015-09-10","pret":-0.02475,"close":52.59}
{"ticker":"NC","date":"2015-09-11","pret":-0.00457,"close":53.19}
{"ticker":"NC","date":"2015-09-14","pret":0.01533,"close":52.71}
{"ticker":"NC","date":"2015-09-15","pret":-0.00169,"close":53.45}
{"ticker":"NC","date":"2015-09-16","pret":-0.01192,"close":53.65}
{"ticker":"NC","date":"2015-09-17","pret":0.02054,"close":53.39}
{"ticker":"NC","date":"2015-09-18","pret":-0.0156,"close":52.38}
{"ticker":"NC","date":"2015-09-21","pret":0.00208,"close":52.07}
{"ticker":"NC","date":"2015-09-22","pret":-0.02082,"close":51.79}
{"ticker":"NC","date":"2015-09-23","pret":0.00807,"close":51.83}
{"ticker":"NC","date":"2015-09-24","pret":-0.02796,"close":51.69}
{"ticker":"NC","date":"2015-09-25","pret":0.02546,"close":50.08}
{"ticker":"NC","date":"2015-09-28","pret":-0.04114,"close":47.62}
{"ticker":"NC","date":"2015-09-29","pret":-0.05129,"close":47.77}
{"ticker":"NC","date":"2015-09-30","pret":0.0088,"close":47.55}
{"ticker":"NC","date":"2015-10-01","pret":-0.0088,"close":47.01}
{"ticker":"NC","date":"2015-10-02","pret":-0.01527,"close":46.31}
{"ticker":"NC","date":"2015-10-05","pret":0.00064,"close":47.11}
{"ticker":"NC","date":"2015-10-06","pret":0.00872,"close":46.47}
{"ticker":"NC","date":"2015-10-07","pret":-0.00701,"close":47.73}
{"ticker":"NC","date":"2015-10-08","pret":0.02131,"close":49.88}
{"ticker":"NC","date":"2015-10-09","pret":0.04411,"close":50.38}
{"ticker":"NC","date":"2015-10-12","pret":0.01073,"close":49.81}
{"ticker":"NC","date":"2015-10-13","pret":-0.01875,"close":49.94}
{"ticker":"NC","date":"2015-10-14","pret":0.01221,"close":48.97}
{"ticker":"NC","date":"2015-10-15","pret":-0.02722,"close":49.86}
{"ticker":"NC","date":"2015-10-16","pret":0.01863,"close":49.02}
{"ticker":"NC","date":"2015-10-19","pret":-0.00927,"close":48.71}
{"ticker":"NC","date":"2015-10-20","pret":-0.00426,"close":48.02}
{"ticker":"NC","date":"2015-10-21","pret":-0.03455,"close":46.21}
{"ticker":"NC","date":"2015-10-22","pret":-0.02386,"close":46.18}
{"ticker":"NC","date":"2015-10-23","pret":0.00559,"close":45.36}
{"ticker":"NC","date":"2015-10-26","pret":-0.02409,"close":44.91}
{"ticker":"NC","date":"2015-10-27","pret":-0.01996,"close":44.08}
{"ticker":"NC","date":"2015-10-28","pret":-0.01581,"close":45.92}
{"ticker":"NC","date":"2015-10-29","pret":0.03181,"close":44.8}
{"ticker":"NC","date":"2015-10-30","pret":-0.01713,"close":44.83}
{"ticker":"NC","date":"2015-11-02","pret":0.00425,"close":46.01}
{"ticker":"NC","date":"2015-11-03","pret":0.0234,"close":46.47}
{"ticker":"NC","date":"2015-11-04","pret":0.03157,"close":46.43}
{"ticker":"NC","date":"2015-11-05","pret":-0.00871,"close":47.16}
{"ticker":"NC","date":"2015-11-06","pret":0.00277,"close":47.25}
{"ticker":"NC","date":"2015-11-09","pret":0.00868,"close":45.44}
{"ticker":"NC","date":"2015-11-10","pret":-0.04705,"close":47.12}
{"ticker":"NC","date":"2015-11-11","pret":0.04853,"close":45.58}
{"ticker":"NC","date":"2015-11-12","pret":-0.04522,"close":44.02}
{"ticker":"NC","date":"2015-11-13","pret":-0.03702,"close":42.83}
{"ticker":"NC","date":"2015-11-16","pret":-0.01196,"close":41.6}
{"ticker":"NC","date":"2015-11-17","pret":-0.02696,"close":41.44}
{"ticker":"NC","date":"2015-11-18","pret":0.00427,"close":43.41}
{"ticker":"NC","date":"2015-11-19","pret":0.03716,"close":42.64}
{"ticker":"NC","date":"2015-11-20","pret":-0.01539,"close":43.06}
{"ticker":"NC","date":"2015-11-23","pret":0.0037,"close":42.39}
{"ticker":"NC","date":"2015-11-24","pret":-0.01137,"close":42.68}
{"ticker":"NC","date":"2015-11-25","pret":-0.01103,"close":42.91}
{"ticker":"NC","date":"2015-11-26"}
{"ticker":"NC","date":"2015-11-27","pret":0.00799,"close":43.6}
{"ticker":"NC","date":"2015-11-30","pret":-0.00023,"close":42.26}
{"ticker":"NC","date":"2015-12-01","pret":-0.01391,"close":42.25}
{"ticker":"NC","date":"2015-12-02","pret":0.00284,"close":42.33}
{"ticker":"NC","date":"2015-12-03","pret":0.00166,"close":41.68}
{"ticker":"NC","date":"2015-12-04","pret":-0.00974,"close":42.43}
{"ticker":"NC","date":"2015-12-07","pret":0.02637,"close":42.2}
{"ticker":"NC","date":"2015-12-08","pret":-0.03886,"close":41.71}
{"ticker":"NC","date":"2015-12-09","pret":-0.0046,"close":40.48}
{"ticker":"NC","date":"2015-12-10","pret":-0.00438,"close":42.33}
{"ticker":"NC","date":"2015-12-11","pret":0.01404,"close":41.32}
{"ticker":"NC","date":"2015-12-14","pret":-0.01088,"close":40.8}
{"ticker":"NC","date":"2015-12-15","pret":-0.0105,"close":40.96}
{"ticker":"NC","date":"2015-12-16","pret":0.02546,"close":42.14}
{"ticker":"NC","date":"2015-12-17"}
{"ticker":"NC","date":"2015-12-18","pret":0.00215,"close":40.58}
{"ticker":"NC","date":"2015-12-21","pret":-0.02076,"close":41.41}
{"ticker":"NC","date":"2015-12-22","pret":0.00995,"close":41.18}
{"ticker":"NC","date":"2015-12-23","pret":-0.02123,"close":43.31}
{"ticker":"NC","date":"2015-12-24","pret":0.07391,"close":43.14}
{"ticker":"NC","date":"2015-12-28","pret":-0.01407,"close":43.51}
{"ticker":"NC","date":"2015-12-29","pret":0.01956,"close":43.82}
{"ticker":"NC","date":"2015-12-30","pret":0.00114,"close":43.89}
{"ticker":"NC","date":"2015-12-31","pret":0.00023,"close":42.2}
{"ticker":"NC","date":"2016-01-04","pret":-0.05351,"close":42.46}
{"ticker":"NC","date":"2016-01-05","pret":0.03026,"close":44.01}
{"ticker":"NCI","date":"2015-01-02","pret":-0.00904,"close":14.96}
{"ticker":"NCI","date":"2015-01-05","pret":-0.04174,"close":14.66}
{"ticker":"NCI","date":"2015-01-06","pret":-0.00884,"close":14.37}
{"ticker":"NCI","date":"2015-01-07","pret":-0.00754,"close":14.7}
{"ticker":"NCI","date":"2015-01-08","pret":0.02177,"close":14.95}
{"ticker":"NCI","date":"2015-01-09","pret":0.00671,"close":14.52}
{"ticker":"NCI","date":"2015-01-12","pret":-0.02779,"close":14.65}
{"ticker":"NCI","date":"2015-01-13","pret":0.02108,"close":14.85}
{"ticker":"NCI","date":"2015-01-14","pret":-0.01151,"close":14.75}
{"ticker":"NCI","date":"2015-01-15","pret":0.01083,"close":14.58}
{"ticker":"NCI","date":"2015-01-16","pret":-0.02247,"close":14.74}
{"ticker":"NCI","date":"2015-01-20","pret":0.01232,"close":14.49}
{"ticker":"NCI","date":"2015-01-21","pret":-0.01508,"close":14.61}
{"ticker":"NCI","date":"2015-01-22","pret":0.01847,"close":14.98}
{"ticker":"NCI","date":"2015-01-23","pret":0.00945,"close":14.75}
{"ticker":"NCI","date":"2015-01-26","pret":-0.00877,"close":14.77}
{"ticker":"NCI","date":"2015-01-27","pret":-0.00953,"close":14.66}
{"ticker":"NCI","date":"2015-01-28","pret":0.01021,"close":14.5}
{"ticker":"NCI","date":"2015-01-29","pret":-0.01432,"close":14.7}
{"ticker":"NCI","date":"2015-01-30","pret":-0.00069,"close":14.43}
{"ticker":"NCI","date":"2015-02-02","pret":-0.0062,"close":14.4}
{"ticker":"NCI","date":"2015-02-03","pret":0.00345,"close":14.6}
{"ticker":"NCI","date":"2015-02-04","pret":0.00275,"close":14.66}
{"ticker":"NCI","date":"2015-02-05","pret":0.01365,"close":15.26}
{"ticker":"NCI","date":"2015-02-06","pret":0.03922,"close":15.09}
{"ticker":"NCI","date":"2015-02-09","pret":-0.01643,"close":14.98}
{"ticker":"NCI","date":"2015-02-10","pret":0.00066,"close":15}
{"ticker":"NCI","date":"2015-02-11","pret":-0.00664,"close":15.03}
{"ticker":"NCI","date":"2015-02-12","pret":0.03214,"close":15}
{"ticker":"NCI","date":"2015-02-13","pret":-0.03548,"close":14.99}
{"ticker":"NCI","date":"2015-02-17","pret":-0.00941,"close":14.81}
{"ticker":"NCI","date":"2015-02-18","pret":-0.03295,"close":14.27}
{"ticker":"NCI","date":"2015-02-19","pret":-0.00841,"close":14.11}
{"ticker":"NCI","date":"2015-02-20","pret":-0.00848,"close":13.94}
{"ticker":"NCI","date":"2015-02-23","pret":-0.01142,"close":13.9}
{"ticker":"NCI","date":"2015-02-24","pret":-0.00216,"close":13.99}
{"ticker":"NCI","date":"2015-02-25","pret":0.00502,"close":14.06}
{"ticker":"NCI","date":"2015-02-26","pret":0.00926,"close":14.09}
{"ticker":"NCI","date":"2015-02-27","pret":0.00071,"close":13.99}
{"ticker":"NCI","date":"2015-03-02","pret":-0.00284,"close":14.05}
{"ticker":"NCI","date":"2015-03-03","pret":-0.00285,"close":13.75}
{"ticker":"NCI","date":"2015-03-04","pret":-0.02599,"close":13.66}
{"ticker":"NCI","date":"2015-03-05","pret":0.00219,"close":13.49}
{"ticker":"NCI","date":"2015-03-06","pret":-0.02663,"close":13.34}
{"ticker":"NCI","date":"2015-03-09","pret":0.00449,"close":13.16}
{"ticker":"NCI","date":"2015-03-10","pret":-0.0257,"close":12.97}
{"ticker":"NCI","date":"2015-03-11","pret":-0.0046,"close":12.89}
{"ticker":"NCI","date":"2015-03-12","pret":-0.00385,"close":13.29}
{"ticker":"NCI","date":"2015-03-13","pret":0.02667,"close":13.32}
{"ticker":"NCI","date":"2015-03-16","pret":0.00375,"close":13.36}
{"ticker":"NCI","date":"2015-03-17","pret":-0.00075,"close":13.36}
{"ticker":"NCI","date":"2015-03-18","pret":0.00075,"close":13.54}
{"ticker":"NCI","date":"2015-03-19","pret":0.01487,"close":13.75}
{"ticker":"NCI","date":"2015-03-20","pret":0.02045,"close":13.73}
{"ticker":"NCI","date":"2015-03-23","pret":-0.00435,"close":13.75}
{"ticker":"NCI","date":"2015-03-24","pret":0.00218,"close":13.79}
{"ticker":"NCI","date":"2015-03-25","pret":0.00289,"close":13.3}
{"ticker":"NCI","date":"2015-03-26","pret":-0.0398,"close":13.23}
{"ticker":"NCI","date":"2015-03-27","pret":-0.00528,"close":13.34}
{"ticker":"NCI","date":"2015-03-30","pret":0.01426,"close":13.47}
{"ticker":"NCI","date":"2015-03-31","pret":0.00372,"close":12.96}
{"ticker":"NCI","date":"2015-04-01","pret":-0.04014,"close":12.99}
{"ticker":"NCI","date":"2015-04-02","pret":0.00616,"close":13.35}
{"ticker":"NCI","date":"2015-04-06","pret":0.01676,"close":13.51}
{"ticker":"NCI","date":"2015-04-07","pret":0.01871,"close":13.58}
{"ticker":"NCI","date":"2015-04-08","pret":0.00444,"close":13.69}
{"ticker":"NCI","date":"2015-04-09","pret":0.01174,"close":13.65}
{"ticker":"NCI","date":"2015-04-10","pret":0.00291,"close":13.77}
{"ticker":"NCI","date":"2015-04-13","pret":0.0058,"close":13.89}
{"ticker":"NCI","date":"2015-04-14","pret":0.00792,"close":13.92}
{"ticker":"NCI","date":"2015-04-15","pret":0.00286,"close":14.15}
{"ticker":"NCI","date":"2015-04-16","pret":0.01138,"close":14.21}
{"ticker":"NCI","date":"2015-04-17","pret":-0.00283,"close":14.14}
{"ticker":"NCI","date":"2015-04-20","pret":0.01058,"close":14.19}
{"ticker":"NCI","date":"2015-04-21","pret":0.0035,"close":14.19}
{"ticker":"NCI","date":"2015-04-22","pret":-0.00631,"close":14.19}
{"ticker":"NCI","date":"2015-04-23","pret":-0.00282,"close":14.28}
{"ticker":"NCI","date":"2015-04-24","pret":0.00563,"close":14.27}
{"ticker":"NCI","date":"2015-04-27","pret":0.0007,"close":14.01}
{"ticker":"NCI","date":"2015-04-28","pret":0.01669,"close":15.25}
{"ticker":"NCI","date":"2015-04-29","pret":0.04846,"close":14.68}
{"ticker":"NCI","date":"2015-04-30","pret":-0.04296,"close":14.46}
{"ticker":"NCI","date":"2015-05-01","pret":-0.00757,"close":14.29}
{"ticker":"NCI","date":"2015-05-04","pret":-0.01252,"close":14.21}
{"ticker":"NCI","date":"2015-05-05","pret":-0.00843,"close":14.14}
{"ticker":"NCI","date":"2015-05-06","pret":0.00141,"close":14.16}
{"ticker":"NCI","date":"2015-05-07","pret":-0.00494,"close":14.09}
{"ticker":"NCI","date":"2015-05-08","pret":0.00987,"close":14.19}
{"ticker":"NCI","date":"2015-05-11","pret":-0.00422,"close":14.08}
{"ticker":"NCI","date":"2015-05-12","pret":-0.00991,"close":14.05}
{"ticker":"NCI","date":"2015-05-13","pret":0.00355,"close":14.09}
{"ticker":"NCI","date":"2015-05-14","pret":0.00212,"close":14.2}
{"ticker":"NCI","date":"2015-05-15","pret":0.00423,"close":14.3}
{"ticker":"NCI","date":"2015-05-18","pret":0.00352,"close":14.51}
{"ticker":"NCI","date":"2015-05-19","pret":0.01808,"close":14.56}
{"ticker":"NCI","date":"2015-05-20","pret":0.00618,"close":14.67}
{"ticker":"NCI","date":"2015-05-21","pret":0.0041,"close":14.59}
{"ticker":"NCI","date":"2015-05-22","pret":-0.00479,"close":14.15}
{"ticker":"NCI","date":"2015-05-26","pret":-0.037,"close":13.83}
{"ticker":"NCI","date":"2015-05-27","pret":-0.01144,"close":13.82}
{"ticker":"NCI","date":"2015-05-28","pret":-0.01085,"close":13.81}
{"ticker":"NCI","date":"2015-05-29","pret":0.00363,"close":13.61}
{"ticker":"NCI","date":"2015-06-01","pret":-0.00654,"close":13.62}
{"ticker":"NCI","date":"2015-06-02","pret":-0.01396,"close":13.71}
{"ticker":"NCI","date":"2015-06-03","pret":0.0176,"close":14.01}
{"ticker":"NCI","date":"2015-06-04","pret":0.01084,"close":13.75}
{"ticker":"NCI","date":"2015-06-05","pret":-0.01521,"close":13.85}
{"ticker":"NCI","date":"2015-06-08","pret":0.01089,"close":13.85}
{"ticker":"NCI","date":"2015-06-09","pret":0.00288,"close":14.03}
{"ticker":"NCI","date":"2015-06-10","pret":0.01996,"close":14.5}
{"ticker":"NCI","date":"2015-06-11","pret":0.02302,"close":14.51}
{"ticker":"NCI","date":"2015-06-12","pret":-0.00207,"close":14.46}
{"ticker":"NCI","date":"2015-06-15","pret":-0.00694,"close":14.22}
{"ticker":"NCI","date":"2015-06-16","pret":-0.01331,"close":14.42}
{"ticker":"NCI","date":"2015-06-17","pret":0.02163,"close":14.56}
{"ticker":"NCI","date":"2015-06-18","pret":0.01098,"close":14.77}
{"ticker":"NCI","date":"2015-06-19","pret":0.01221,"close":14.83}
{"ticker":"NCI","date":"2015-06-22","pret":0.00605,"close":14.82}
{"ticker":"NCI","date":"2015-06-23","pret":-0.0047,"close":15.01}
{"ticker":"NCI","date":"2015-06-24","pret":0.00604,"close":14.99}
{"ticker":"NCI","date":"2015-06-25","pret":0.00734,"close":15.05}
{"ticker":"NCI","date":"2015-06-26","pret":0,"close":14.94}
{"ticker":"NCI","date":"2015-06-29","pret":-0.01608,"close":14.71}
{"ticker":"NCI","date":"2015-06-30","pret":-0.00203,"close":14.87}
{"ticker":"NCI","date":"2015-07-01","pret":0.01478,"close":14.82}
{"ticker":"NCI","date":"2015-07-02","pret":-0.0087,"close":14.79}
{"ticker":"NCI","date":"2015-07-06","pret":-0.01832,"close":14.75}
{"ticker":"NCI","date":"2015-07-07","pret":0.01022,"close":14.71}
{"ticker":"NCI","date":"2015-07-08","pret":-0.00885,"close":14.66}
{"ticker":"NCI","date":"2015-07-09","pret":0.01224,"close":14.52}
{"ticker":"NCI","date":"2015-07-10","pret":-0.00678,"close":14.75}
{"ticker":"NCI","date":"2015-07-13","pret":0.0088,"close":14.8}
{"ticker":"NCI","date":"2015-07-14","pret":0.00202,"close":15.05}
{"ticker":"NCI","date":"2015-07-15","pret":0.01071,"close":14.91}
{"ticker":"NCI","date":"2015-07-16","pret":0.00332,"close":15.04}
{"ticker":"NCI","date":"2015-07-17","pret":-0.00266,"close":14.99}
{"ticker":"NCI","date":"2015-07-20","pret":-0.00333,"close":14.87}
{"ticker":"NCI","date":"2015-07-21","pret":-0.00536,"close":14.68}
{"ticker":"NCI","date":"2015-07-22","pret":-0.01488,"close":14.9}
{"ticker":"NCI","date":"2015-07-23","pret":0.01956,"close":15.05}
{"ticker":"NCI","date":"2015-07-24","pret":0.00134,"close":14.75}
{"ticker":"NCI","date":"2015-07-27","pret":-0.02022,"close":14.56}
{"ticker":"NCI","date":"2015-07-28","pret":-0.11227,"close":14.38}
{"ticker":"NCI","date":"2015-07-29","pret":0.0951,"close":15.04}
{"ticker":"NCI","date":"2015-07-30","pret":0.048,"close":15.85}
{"ticker":"NCI","date":"2015-07-31","pret":0.0458,"close":15.72}
{"ticker":"NCI","date":"2015-08-03","pret":-0.0076,"close":15.65}
{"ticker":"NCI","date":"2015-08-04","pret":-0.00573,"close":15.55}
{"ticker":"NCI","date":"2015-08-05","pret":-0.00128,"close":15.62}
{"ticker":"NCI","date":"2015-08-06","pret":0.00319,"close":15.53}
{"ticker":"NCI","date":"2015-08-07","pret":-0.01672,"close":15.39}
{"ticker":"NCI","date":"2015-08-10","pret":0,"close":15.62}
{"ticker":"NCI","date":"2015-08-11","pret":0.00259,"close":15.69}
{"ticker":"NCI","date":"2015-08-12","pret":0.01349,"close":15.78}
{"ticker":"NCI","date":"2015-08-13","pret":0.00509,"close":15.51}
{"ticker":"NCI","date":"2015-08-14","pret":-0.01794,"close":15.73}
{"ticker":"NCI","date":"2015-08-17","pret":0.01284,"close":15.77}
{"ticker":"NCI","date":"2015-08-18","pret":0.00382,"close":15.88}
{"ticker":"NCI","date":"2015-08-19","pret":0.0057,"close":15.82}
{"ticker":"NCI","date":"2015-08-20","pret":-0.00889,"close":15.65}
{"ticker":"NCI","date":"2015-08-21","pret":-0.01737,"close":15.71}
{"ticker":"NCI","date":"2015-08-24","pret":-0.01504,"close":15.23}
{"ticker":"NCI","date":"2015-08-25","pret":0.02665,"close":15.15}
{"ticker":"NCI","date":"2015-08-26","pret":-0.01226,"close":15.58}
{"ticker":"NCI","date":"2015-08-27","pret":0.01546,"close":15.73}
{"ticker":"NCI","date":"2015-08-28","pret":0.00192,"close":15.82}
{"ticker":"NCI","date":"2015-08-31","pret":0.00509,"close":15.79}
{"ticker":"NCI","date":"2015-09-01","pret":-0.01278,"close":15.23}
{"ticker":"NCI","date":"2015-09-02","pret":-0.0084,"close":15.49}
{"ticker":"NCI","date":"2015-09-03","pret":0.0084,"close":15.54}
{"ticker":"NCI","date":"2015-09-04","pret":-0.01294,"close":15.35}
{"ticker":"NCI","date":"2015-09-08","pret":0.01101,"close":15.45}
{"ticker":"NCI","date":"2015-09-09","pret":0.00257,"close":15.38}
{"ticker":"NCI","date":"2015-09-10","pret":-0.01229,"close":15.33}
{"ticker":"NCI","date":"2015-09-11","pret":-0.00784,"close":15.65}
{"ticker":"NCI","date":"2015-09-14","pret":0.02589,"close":15.72}
{"ticker":"NCI","date":"2015-09-15","pret":0.00637,"close":15.84}
{"ticker":"NCI","date":"2015-09-16","pret":0.00885,"close":15.84}
{"ticker":"NCI","date":"2015-09-17","pret":-0.00441,"close":15.78}
{"ticker":"NCI","date":"2015-09-18","pret":-0.01208,"close":15.41}
{"ticker":"NCI","date":"2015-09-21","pret":-0.009,"close":15.61}
{"ticker":"NCI","date":"2015-09-22","pret":-0.00194,"close":15.53}
{"ticker":"NCI","date":"2015-09-23","pret":0.00966,"close":15.78}
{"ticker":"NCI","date":"2015-09-24","pret":0.00384,"close":15.75}
{"ticker":"NCI","date":"2015-09-25","pret":0.01268,"close":15.74}
{"ticker":"NCI","date":"2015-09-28","pret":-0.00632,"close":15.74}
{"ticker":"NCI","date":"2015-09-29","pret":0.00127,"close":15.8}
{"ticker":"NCI","date":"2015-09-30","pret":0.00505,"close":15.91}
{"ticker":"NCI","date":"2015-10-01","pret":0.00753,"close":16.39}
{"ticker":"NCI","date":"2015-10-02","pret":0.0192,"close":16.4}
{"ticker":"NCI","date":"2015-10-05","pret":0.0122,"close":17.68}
{"ticker":"NCI","date":"2015-10-06","pret":0.0702,"close":17.08}
{"ticker":"NCI","date":"2015-10-07","pret":-0.0304,"close":17.46}
{"ticker":"NCI","date":"2015-10-08","pret":0.02018,"close":17.66}
{"ticker":"NCI","date":"2015-10-09","pret":0.00852,"close":17.73}
{"ticker":"NCI","date":"2015-10-12","pret":0.00845,"close":17.41}
{"ticker":"NCI","date":"2015-10-13","pret":-0.02846,"close":17.42}
{"ticker":"NCI","date":"2015-10-14","pret":0.00403,"close":17.12}
{"ticker":"NCI","date":"2015-10-15","pret":-0.00924,"close":17.48}
{"ticker":"NCI","date":"2015-10-16","pret":0.01555,"close":17.21}
{"ticker":"NCI","date":"2015-10-19","pret":-0.01962,"close":17.24}
{"ticker":"NCI","date":"2015-10-20","pret":0.00986,"close":17.6}
{"ticker":"NCI","date":"2015-10-21","pret":0.01318,"close":17.2}
{"ticker":"NCI","date":"2015-10-22","pret":-0.01607,"close":17.38}
{"ticker":"NCI","date":"2015-10-23","pret":0.00922,"close":17.38}
{"ticker":"NCI","date":"2015-10-26","pret":-0.00172,"close":17.44}
{"ticker":"NCI","date":"2015-10-27","pret":0.03054,"close":16.91}
{"ticker":"NCI","date":"2015-10-28","pret":-0.05261,"close":17.4}
{"ticker":"NCI","date":"2015-10-29","pret":0.01457,"close":17.31}
{"ticker":"NCI","date":"2015-10-30","pret":-0.00058,"close":17.2}
{"ticker":"NCI","date":"2015-11-02","pret":0.01779,"close":17.49}
{"ticker":"NCI","date":"2015-11-03","pret":-0.01087,"close":17.38}
{"ticker":"NCI","date":"2015-11-04","pret":0.00402,"close":17.23}
{"ticker":"NCI","date":"2015-11-05","pret":-0.0121,"close":17.38}
{"ticker":"NCI","date":"2015-11-06","pret":0.00808,"close":17.55}
{"ticker":"NCI","date":"2015-11-09","pret":0.00344,"close":17.25}
{"ticker":"NCI","date":"2015-11-10","pret":-0.01095,"close":17.47}
{"ticker":"NCI","date":"2015-11-11","pret":0.01267,"close":17.37}
{"ticker":"NCI","date":"2015-11-12","pret":-0.01499,"close":17.14}
{"ticker":"NCI","date":"2015-11-13","pret":-0.01227,"close":16.85}
{"ticker":"NCI","date":"2015-11-16","pret":-0.00826,"close":16.98}
{"ticker":"NCI","date":"2015-11-17","pret":0.00885,"close":16.85}
{"ticker":"NCI","date":"2015-11-18","pret":-0.00471,"close":16.82}
{"ticker":"NCI","date":"2015-11-19","pret":-0.00652,"close":16.9}
{"ticker":"NCI","date":"2015-11-20","pret":0.01005,"close":17}
{"ticker":"NCI","date":"2015-11-23","pret":-0.00118,"close":17.49}
{"ticker":"NCI","date":"2015-11-24","pret":0.0273,"close":17.4}
{"ticker":"NCI","date":"2015-11-25","pret":0.00286,"close":17.41}
{"ticker":"NCI","date":"2015-11-26"}
{"ticker":"NCI","date":"2015-11-27","pret":-0.00286,"close":17.44}
{"ticker":"NCI","date":"2015-11-30","pret":0.00286,"close":17.5}
{"ticker":"NCI","date":"2015-12-01","pret":0.00513,"close":17.52}
{"ticker":"NCI","date":"2015-12-02","pret":0,"close":17.62}
{"ticker":"NCI","date":"2015-12-03","pret":0.00284,"close":17.43}
{"ticker":"NCI","date":"2015-12-04","pret":-0.01427,"close":17.47}
{"ticker":"NCI","date":"2015-12-07","pret":-0.00173,"close":17.08}
{"ticker":"NCI","date":"2015-12-08","pret":-0.02037,"close":17.08}
{"ticker":"NCI","date":"2015-12-09","pret":-0.00176,"close":16.9}
{"ticker":"NCI","date":"2015-12-10","pret":-0.00769,"close":16.81}
{"ticker":"NCI","date":"2015-12-11","pret":-0.01736,"close":16.61}
{"ticker":"NCI","date":"2015-12-14","pret":0.00121,"close":16.36}
{"ticker":"NCI","date":"2015-12-15","pret":-0.00726,"close":16.59}
{"ticker":"NCI","date":"2015-12-16","pret":0.01507,"close":16.74}
{"ticker":"NCI","date":"2015-12-17"}
{"ticker":"NCI","date":"2015-12-18","pret":-0.02117,"close":16.09}
{"ticker":"NCI","date":"2015-12-21","pret":-0.01168,"close":16.31}
{"ticker":"NCI","date":"2015-12-22","pret":0.00985,"close":16.41}
{"ticker":"NCI","date":"2015-12-23","pret":0.00793,"close":16.53}
{"ticker":"NCI","date":"2015-12-24","pret":0.00182,"close":16.52}
{"ticker":"NCI","date":"2015-12-28","pret":0.00182,"close":16.47}
{"ticker":"NCI","date":"2015-12-29","pret":0.00362,"close":16.61}
{"ticker":"NCI","date":"2015-12-30","pret":0,"close":16.42}
{"ticker":"NCI","date":"2015-12-31","pret":-0.01092,"close":16.06}
{"ticker":"NCI","date":"2016-01-04","pret":-0.02469,"close":15.71}
{"ticker":"NCI","date":"2016-01-05","pret":0.07406,"close":16.79}
{"ticker":"NCLH","date":"2015-01-02","pret":0.00786,"close":46.7}
{"ticker":"NCLH","date":"2015-01-05","pret":-0.01816,"close":46.03}
{"ticker":"NCLH","date":"2015-01-06","pret":-0.00086,"close":45.61}
{"ticker":"NCLH","date":"2015-01-07","pret":-0.00432,"close":46.21}
{"ticker":"NCLH","date":"2015-01-08","pret":0.00411,"close":46.68}
{"ticker":"NCLH","date":"2015-01-09","pret":0.01073,"close":45.2}
{"ticker":"NCLH","date":"2015-01-12","pret":-0.0205,"close":45.32}
{"ticker":"NCLH","date":"2015-01-13","pret":0.03386,"close":45.64}
{"ticker":"NCLH","date":"2015-01-14","pret":-0.04945,"close":45.04}
{"ticker":"NCLH","date":"2015-01-15","pret":0.00066,"close":44.68}
{"ticker":"NCLH","date":"2015-01-16","pret":-0.01068,"close":44.85}
{"ticker":"NCLH","date":"2015-01-20","pret":0.00602,"close":45}
{"ticker":"NCLH","date":"2015-01-21","pret":0.00044,"close":44.98}
{"ticker":"NCLH","date":"2015-01-22","pret":0.0062,"close":45.8}
{"ticker":"NCLH","date":"2015-01-23","pret":0.01142,"close":45.7}
{"ticker":"NCLH","date":"2015-01-26","pret":-0.00306,"close":46.05}
{"ticker":"NCLH","date":"2015-01-27","pret":-0.0099,"close":45.6}
{"ticker":"NCLH","date":"2015-01-28","pret":0.01623,"close":44.91}
{"ticker":"NCLH","date":"2015-01-29","pret":-0.03318,"close":44.21}
{"ticker":"NCLH","date":"2015-01-30","pret":-0.0104,"close":43.76}
{"ticker":"NCLH","date":"2015-02-02","pret":-0.00296,"close":43.33}
{"ticker":"NCLH","date":"2015-02-03","pret":-0.00939,"close":43.99}
{"ticker":"NCLH","date":"2015-02-04","pret":0.00574,"close":43.73}
{"ticker":"NCLH","date":"2015-02-05","pret":0.00023,"close":44.15}
{"ticker":"NCLH","date":"2015-02-06","pret":0.0125,"close":43.85}
{"ticker":"NCLH","date":"2015-02-09","pret":-0.00839,"close":42.93}
{"ticker":"NCLH","date":"2015-02-10","pret":-0.01307,"close":44.12}
{"ticker":"NCLH","date":"2015-02-11","pret":0.01534,"close":44.25}
{"ticker":"NCLH","date":"2015-02-12","pret":0.0068,"close":44.38}
{"ticker":"NCLH","date":"2015-02-13","pret":-0.00475,"close":43.71}
{"ticker":"NCLH","date":"2015-02-17","pret":0.00204,"close":43.4}
{"ticker":"NCLH","date":"2015-02-18","pret":0.01148,"close":46.71}
{"ticker":"NCLH","date":"2015-02-19","pret":0.04677,"close":48.41}
{"ticker":"NCLH","date":"2015-02-20","pret":0.01378,"close":47.77}
{"ticker":"NCLH","date":"2015-02-23","pret":0.00714,"close":47.86}
{"ticker":"NCLH","date":"2015-02-24","pret":0.02233,"close":48.08}
{"ticker":"NCLH","date":"2015-02-25","pret":-0.01566,"close":48.92}
{"ticker":"NCLH","date":"2015-02-26","pret":0.013,"close":49.21}
{"ticker":"NCLH","date":"2015-02-27","pret":0.0217,"close":49.32}
{"ticker":"NCLH","date":"2015-03-02","pret":-0.00806,"close":50.82}
{"ticker":"NCLH","date":"2015-03-03","pret":0.02714,"close":50.36}
{"ticker":"NCLH","date":"2015-03-04","pret":-0.01467,"close":50.57}
{"ticker":"NCLH","date":"2015-03-05","pret":0.01526,"close":51.32}
{"ticker":"NCLH","date":"2015-03-06","pret":-0.00414,"close":50.04}
{"ticker":"NCLH","date":"2015-03-09","pret":-0.00495,"close":50.86}
{"ticker":"NCLH","date":"2015-03-10","pret":0.0002,"close":49.91}
{"ticker":"NCLH","date":"2015-03-11","pret":-0.00957,"close":49.9}
{"ticker":"NCLH","date":"2015-03-12","pret":0.0022,"close":51.05}
{"ticker":"NCLH","date":"2015-03-13","pret":0.0196,"close":50.71}
{"ticker":"NCLH","date":"2015-03-16","pret":0,"close":51.41}
{"ticker":"NCLH","date":"2015-03-17","pret":0.00898,"close":51.8}
{"ticker":"NCLH","date":"2015-03-18","pret":0.01389,"close":52.91}
{"ticker":"NCLH","date":"2015-03-19","pret":0.01672,"close":53.61}
{"ticker":"NCLH","date":"2015-03-20","pret":0.02476,"close":53.69}
{"ticker":"NCLH","date":"2015-03-23","pret":-0.01687,"close":52.63}
{"ticker":"NCLH","date":"2015-03-24","pret":-0.01488,"close":52.28}
{"ticker":"NCLH","date":"2015-03-25","pret":-0.00839,"close":51.15}
{"ticker":"NCLH","date":"2015-03-26","pret":-0.02775,"close":51.19}
{"ticker":"NCLH","date":"2015-03-27","pret":0.01775,"close":53.82}
{"ticker":"NCLH","date":"2015-03-30","pret":0.05948,"close":53.28}
{"ticker":"NCLH","date":"2015-03-31","pret":-0.03315,"close":54.01}
{"ticker":"NCLH","date":"2015-04-01","pret":0.01921,"close":54.48}
{"ticker":"NCLH","date":"2015-04-02","pret":0.00773,"close":54.46}
{"ticker":"NCLH","date":"2015-04-06","pret":-0.00514,"close":53.89}
{"ticker":"NCLH","date":"2015-04-07","pret":-0.00462,"close":53.15}
{"ticker":"NCLH","date":"2015-04-08","pret":-0.01248,"close":54.76}
{"ticker":"NCLH","date":"2015-04-09","pret":0.02718,"close":54.81}
{"ticker":"NCLH","date":"2015-04-10","pret":0.0031,"close":54.51}
{"ticker":"NCLH","date":"2015-04-13","pret":-0.00932,"close":53.78}
{"ticker":"NCLH","date":"2015-04-14","pret":-0.01163,"close":53.73}
{"ticker":"NCLH","date":"2015-04-15","pret":-0.00149,"close":53.03}
{"ticker":"NCLH","date":"2015-04-16","pret":-0.01348,"close":53.14}
{"ticker":"NCLH","date":"2015-04-17","pret":-0.00624,"close":52.21}
{"ticker":"NCLH","date":"2015-04-20","pret":-0.03827,"close":51.26}
{"ticker":"NCLH","date":"2015-04-21","pret":0.01506,"close":51.48}
{"ticker":"NCLH","date":"2015-04-22","pret":0.00252,"close":51.1}
{"ticker":"NCLH","date":"2015-04-23","pret":-0.00797,"close":51.66}
{"ticker":"NCLH","date":"2015-04-24","pret":0.00836,"close":51.41}
{"ticker":"NCLH","date":"2015-04-27","pret":-0.00252,"close":50.2}
{"ticker":"NCLH","date":"2015-04-28","pret":-0.02415,"close":50.17}
{"ticker":"NCLH","date":"2015-04-29","pret":-0.00678,"close":49}
{"ticker":"NCLH","date":"2015-04-30","pret":-0.02308,"close":48.51}
{"ticker":"NCLH","date":"2015-05-01","pret":-0.00472,"close":49.27}
{"ticker":"NCLH","date":"2015-05-04","pret":0.01794,"close":49.16}
{"ticker":"NCLH","date":"2015-05-05","pret":-0.01138,"close":48.37}
{"ticker":"NCLH","date":"2015-05-06","pret":-0.01711,"close":48.7}
{"ticker":"NCLH","date":"2015-05-07","pret":0.02241,"close":52.23}
{"ticker":"NCLH","date":"2015-05-08","pret":0.07726,"close":54.1}
{"ticker":"NCLH","date":"2015-05-11","pret":0.02012,"close":53.23}
{"ticker":"NCLH","date":"2015-05-12","pret":-0.02238,"close":52.96}
{"ticker":"NCLH","date":"2015-05-13","pret":-0.00019,"close":52.68}
{"ticker":"NCLH","date":"2015-05-14","pret":0.0017,"close":54.65}
{"ticker":"NCLH","date":"2015-05-15","pret":0.03298,"close":55.36}
{"ticker":"NCLH","date":"2015-05-18","pret":0.00889,"close":55.49}
{"ticker":"NCLH","date":"2015-05-19","pret":0.01114,"close":57.3}
{"ticker":"NCLH","date":"2015-05-20","pret":-0.01857,"close":54.78}
{"ticker":"NCLH","date":"2015-05-21","pret":-0.00273,"close":54.68}
{"ticker":"NCLH","date":"2015-05-22","pret":0.00709,"close":54.86}
{"ticker":"NCLH","date":"2015-05-26","pret":-0.00727,"close":54.54}
{"ticker":"NCLH","date":"2015-05-27","pret":-0.00146,"close":54.83}
{"ticker":"NCLH","date":"2015-05-28","pret":0.00146,"close":54.75}
{"ticker":"NCLH","date":"2015-05-29","pret":-0.01083,"close":54.56}
{"ticker":"NCLH","date":"2015-06-01","pret":0.01137,"close":54.76}
{"ticker":"NCLH","date":"2015-06-02","pret":-0.00549,"close":54.56}
{"ticker":"NCLH","date":"2015-06-03","pret":0.00183,"close":55.36}
{"ticker":"NCLH","date":"2015-06-04","pret":0.01038,"close":55.09}
{"ticker":"NCLH","date":"2015-06-05","pret":0.00362,"close":55.13}
{"ticker":"NCLH","date":"2015-06-08","pret":-0.00707,"close":54.37}
{"ticker":"NCLH","date":"2015-06-09","pret":-0.01465,"close":54.82}
{"ticker":"NCLH","date":"2015-06-10","pret":0.01465,"close":54.74}
{"ticker":"NCLH","date":"2015-06-11","pret":-0.00127,"close":54.95}
{"ticker":"NCLH","date":"2015-06-12","pret":-0.00237,"close":54.92}
{"ticker":"NCLH","date":"2015-06-15","pret":-0.00622,"close":54.7}
{"ticker":"NCLH","date":"2015-06-16","pret":0.00932,"close":54.99}
{"ticker":"NCLH","date":"2015-06-17","pret":0.00454,"close":55.32}
{"ticker":"NCLH","date":"2015-06-18","pret":0.00145,"close":56.09}
{"ticker":"NCLH","date":"2015-06-19","pret":0.02023,"close":55.98}
{"ticker":"NCLH","date":"2015-06-22","pret":0.00442,"close":56.77}
{"ticker":"NCLH","date":"2015-06-23","pret":0.00458,"close":56.47}
{"ticker":"NCLH","date":"2015-06-24","pret":-0.00935,"close":56.64}
{"ticker":"NCLH","date":"2015-06-25","pret":0.00707,"close":56.59}
{"ticker":"NCLH","date":"2015-06-26","pret":-0.00035,"close":56.6}
{"ticker":"NCLH","date":"2015-06-29","pret":-0.01044,"close":55.4}
{"ticker":"NCLH","date":"2015-06-30","pret":-0.0084,"close":56.04}
{"ticker":"NCLH","date":"2015-07-01","pret":0.0139,"close":56.19}
{"ticker":"NCLH","date":"2015-07-02","pret":-0.00532,"close":55.49}
{"ticker":"NCLH","date":"2015-07-06","pret":-0.0156,"close":55.34}
{"ticker":"NCLH","date":"2015-07-07","pret":0.00271,"close":56.54}
{"ticker":"NCLH","date":"2015-07-08","pret":0.01093,"close":55.79}
{"ticker":"NCLH","date":"2015-07-09","pret":0.00391,"close":55.48}
{"ticker":"NCLH","date":"2015-07-10","pret":-0.00463,"close":57.65}
{"ticker":"NCLH","date":"2015-07-13","pret":0.04055,"close":58.5}
{"ticker":"NCLH","date":"2015-07-14","pret":0.00359,"close":59.22}
{"ticker":"NCLH","date":"2015-07-15","pret":0.00884,"close":58.74}
{"ticker":"NCLH","date":"2015-07-16","pret":0.00203,"close":59.19}
{"ticker":"NCLH","date":"2015-07-17","pret":0.00253,"close":59}
{"ticker":"NCLH","date":"2015-07-20","pret":0.00437,"close":59.13}
{"ticker":"NCLH","date":"2015-07-21","pret":-0.00437,"close":59.29}
{"ticker":"NCLH","date":"2015-07-22","pret":-0.00608,"close":59.89}
{"ticker":"NCLH","date":"2015-07-23","pret":0.0173,"close":59.84}
{"ticker":"NCLH","date":"2015-07-24","pret":0.00482,"close":58.77}
{"ticker":"NCLH","date":"2015-07-27","pret":-0.03611,"close":58.12}
{"ticker":"NCLH","date":"2015-07-28","pret":-0.00379,"close":58.43}
{"ticker":"NCLH","date":"2015-07-29","pret":0.00773,"close":59.88}
{"ticker":"NCLH","date":"2015-07-30","pret":0.01781,"close":59.69}
{"ticker":"NCLH","date":"2015-07-31","pret":0.03681,"close":62.42}
{"ticker":"NCLH","date":"2015-08-03","pret":0.02021,"close":62}
{"ticker":"NCLH","date":"2015-08-04","pret":-0.0043,"close":59.43}
{"ticker":"NCLH","date":"2015-08-05","pret":-0.04402,"close":61.18}
{"ticker":"NCLH","date":"2015-08-06","pret":0.01931,"close":60.14}
{"ticker":"NCLH","date":"2015-08-07","pret":-0.01267,"close":61.06}
{"ticker":"NCLH","date":"2015-08-10","pret":0.02502,"close":61.42}
{"ticker":"NCLH","date":"2015-08-11","pret":-0.0407,"close":59.38}
{"ticker":"NCLH","date":"2015-08-12","pret":-0.00067,"close":58.45}
{"ticker":"NCLH","date":"2015-08-13","pret":-0.01151,"close":59.39}
{"ticker":"NCLH","date":"2015-08-14","pret":0.0034,"close":59.4}
{"ticker":"NCLH","date":"2015-08-17","pret":0.00491,"close":60.12}
{"ticker":"NCLH","date":"2015-08-18","pret":0.01641,"close":60.03}
{"ticker":"NCLH","date":"2015-08-19","pret":-0.0122,"close":59.72}
{"ticker":"NCLH","date":"2015-08-20","pret":-0.0081,"close":57}
{"ticker":"NCLH","date":"2015-08-21","pret":-0.05022,"close":56.1}
{"ticker":"NCLH","date":"2015-08-24","pret":-0.07492,"close":54.93}
{"ticker":"NCLH","date":"2015-08-25","pret":0.08414,"close":54.79}
{"ticker":"NCLH","date":"2015-08-26","pret":-0.01548,"close":56.86}
{"ticker":"NCLH","date":"2015-08-27","pret":0.022,"close":57.76}
{"ticker":"NCLH","date":"2015-08-28","pret":0.00752,"close":57.74}
{"ticker":"NCLH","date":"2015-08-31","pret":0.00313,"close":57.6}
{"ticker":"NCLH","date":"2015-09-01","pret":-0.01575,"close":55.95}
{"ticker":"NCLH","date":"2015-09-02","pret":0.00035,"close":57.4}
{"ticker":"NCLH","date":"2015-09-03","pret":0.0147,"close":57.6}
{"ticker":"NCLH","date":"2015-09-04","pret":-0.01065,"close":57.19}
{"ticker":"NCLH","date":"2015-09-08","pret":0.01792,"close":58.84}
{"ticker":"NCLH","date":"2015-09-09","pret":0.02183,"close":59.75}
{"ticker":"NCLH","date":"2015-09-10","pret":0.0032,"close":59.77}
{"ticker":"NCLH","date":"2015-09-11","pret":0.00737,"close":60.93}
{"ticker":"NCLH","date":"2015-09-14","pret":0.01639,"close":61.4}
{"ticker":"NCLH","date":"2015-09-15","pret":0.00997,"close":61.81}
{"ticker":"NCLH","date":"2015-09-16","pret":0.0081,"close":62.3}
{"ticker":"NCLH","date":"2015-09-17","pret":0.00354,"close":62.1}
{"ticker":"NCLH","date":"2015-09-18","pret":0.00048,"close":61.36}
{"ticker":"NCLH","date":"2015-09-21","pret":-0.00693,"close":62.32}
{"ticker":"NCLH","date":"2015-09-22","pret":-0.00959,"close":60.21}
{"ticker":"NCLH","date":"2015-09-23","pret":-0.011,"close":62.2}
{"ticker":"NCLH","date":"2015-09-24","pret":0.02334,"close":61.46}
{"ticker":"NCLH","date":"2015-09-25","pret":0.00016,"close":60.68}
{"ticker":"NCLH","date":"2015-09-28","pret":-0.02996,"close":57.49}
{"ticker":"NCLH","date":"2015-09-29","pret":-0.0501,"close":56.08}
{"ticker":"NCLH","date":"2015-09-30","pret":-0.01107,"close":57.3}
{"ticker":"NCLH","date":"2015-10-01","pret":0.00704,"close":57.34}
{"ticker":"NCLH","date":"2015-10-02","pret":0.00245,"close":58.46}
{"ticker":"NCLH","date":"2015-10-05","pret":0.02983,"close":58.98}
{"ticker":"NCLH","date":"2015-10-06","pret":0.00441,"close":56.85}
{"ticker":"NCLH","date":"2015-10-07","pret":-0.04108,"close":57.1}
{"ticker":"NCLH","date":"2015-10-08","pret":0.0007,"close":57.11}
{"ticker":"NCLH","date":"2015-10-09","pret":0.00999,"close":57.95}
{"ticker":"NCLH","date":"2015-10-12","pret":0.0123,"close":59.79}
{"ticker":"NCLH","date":"2015-10-13","pret":0.02567,"close":59.35}
{"ticker":"NCLH","date":"2015-10-14","pret":-0.00589,"close":56.82}
{"ticker":"NCLH","date":"2015-10-15","pret":-0.0347,"close":60.45}
{"ticker":"NCLH","date":"2015-10-16","pret":0.0526,"close":60}
{"ticker":"NCLH","date":"2015-10-19","pret":-0.00565,"close":61}
{"ticker":"NCLH","date":"2015-10-20","pret":0.03103,"close":60.84}
{"ticker":"NCLH","date":"2015-10-21","pret":-0.01171,"close":60.2}
{"ticker":"NCLH","date":"2015-10-22","pret":-0.00475,"close":60.9}
{"ticker":"NCLH","date":"2015-10-23","pret":0.01743,"close":62.24}
{"ticker":"NCLH","date":"2015-10-26","pret":0.00852,"close":63.23}
{"ticker":"NCLH","date":"2015-10-27","pret":0.00988,"close":63.63}
{"ticker":"NCLH","date":"2015-10-28","pret":0.01636,"close":62.47}
{"ticker":"NCLH","date":"2015-10-29","pret":-0.02961,"close":63.37}
{"ticker":"NCLH","date":"2015-10-30","pret":0.01894,"close":63.62}
{"ticker":"NCLH","date":"2015-11-02","pret":0.00189,"close":63.76}
{"ticker":"NCLH","date":"2015-11-03","pret":-0.05799,"close":60.55}
{"ticker":"NCLH","date":"2015-11-04","pret":0.0093,"close":58.94}
{"ticker":"NCLH","date":"2015-11-05","pret":-0.01818,"close":59.71}
{"ticker":"NCLH","date":"2015-11-06","pret":-0.0005,"close":60.56}
{"ticker":"NCLH","date":"2015-11-09","pret":0.01769,"close":58.75}
{"ticker":"NCLH","date":"2015-11-10","pret":-0.03415,"close":58.49}
{"ticker":"NCLH","date":"2015-11-11","pret":0.00103,"close":58.25}
{"ticker":"NCLH","date":"2015-11-12","pret":-0.00669,"close":57.09}
{"ticker":"NCLH","date":"2015-11-13","pret":-0.02175,"close":55.2}
{"ticker":"NCLH","date":"2015-11-16","pret":-0.03145,"close":54.33}
{"ticker":"NCLH","date":"2015-11-17","pret":-0.00747,"close":54.86}
{"ticker":"NCLH","date":"2015-11-18","pret":0.00438,"close":55.73}
{"ticker":"NCLH","date":"2015-11-19","pret":0.01572,"close":56.86}
{"ticker":"NCLH","date":"2015-11-20","pret":0.01952,"close":57.13}
{"ticker":"NCLH","date":"2015-11-23","pret":-0.00106,"close":58.3}
{"ticker":"NCLH","date":"2015-11-24","pret":0.01102,"close":57.23}
{"ticker":"NCLH","date":"2015-11-25","pret":0.00104,"close":57.53}
{"ticker":"NCLH","date":"2015-11-26"}
{"ticker":"NCLH","date":"2015-11-27","pret":0.00312,"close":57.82}
{"ticker":"NCLH","date":"2015-11-30","pret":0.0019,"close":57.44}
{"ticker":"NCLH","date":"2015-12-01","pret":-0.00799,"close":58.7}
{"ticker":"NCLH","date":"2015-12-02","pret":0.02122,"close":57.93}
{"ticker":"NCLH","date":"2015-12-03","pret":-0.00565,"close":57.29}
{"ticker":"NCLH","date":"2015-12-04","pret":-0.01278,"close":58.27}
{"ticker":"NCLH","date":"2015-12-07","pret":0.01809,"close":58.76}
{"ticker":"NCLH","date":"2015-12-08","pret":-0.01428,"close":58.61}
{"ticker":"NCLH","date":"2015-12-09","pret":-0.01536,"close":57.03}
{"ticker":"NCLH","date":"2015-12-10","pret":0.01085,"close":58.53}
{"ticker":"NCLH","date":"2015-12-11","pret":0.0097,"close":58.47}
{"ticker":"NCLH","date":"2015-12-14","pret":0.0142,"close":59.46}
{"ticker":"NCLH","date":"2015-12-15","pret":-0.01835,"close":58.5}
{"ticker":"NCLH","date":"2015-12-16","pret":0.01767,"close":59.79}
{"ticker":"NCLH","date":"2015-12-17"}
{"ticker":"NCLH","date":"2015-12-18","pret":-0.03266,"close":56.86}
{"ticker":"NCLH","date":"2015-12-21","pret":0.0056,"close":59.04}
{"ticker":"NCLH","date":"2015-12-22","pret":0.034,"close":58.84}
{"ticker":"NCLH","date":"2015-12-23","pret":-0.00287,"close":58.47}
{"ticker":"NCLH","date":"2015-12-24","pret":-0.00475,"close":58.61}
{"ticker":"NCLH","date":"2015-12-28","pret":-0.00871,"close":58.02}
{"ticker":"NCLH","date":"2015-12-29","pret":0.00172,"close":59.53}
{"ticker":"NCLH","date":"2015-12-30","pret":0.02085,"close":59.51}
{"ticker":"NCLH","date":"2015-12-31","pret":-0.00809,"close":58.6}
{"ticker":"NCLH","date":"2016-01-04","pret":-0.02674,"close":57.99}
{"ticker":"NCLH","date":"2016-01-05","pret":0.00865,"close":57.71}
{"ticker":"NCMI","date":"2015-01-02","pret":0,"close":13.91}
{"ticker":"NCMI","date":"2015-01-05","pret":-0.03822,"close":13.96}
{"ticker":"NCMI","date":"2015-01-06","pret":0.01005,"close":14.02}
{"ticker":"NCMI","date":"2015-01-07","pret":0.01136,"close":14.21}
{"ticker":"NCMI","date":"2015-01-08","pret":0.00984,"close":14.42}
{"ticker":"NCMI","date":"2015-01-09","pret":0.01251,"close":14.65}
{"ticker":"NCMI","date":"2015-01-12","pret":0.01099,"close":14.78}
{"ticker":"NCMI","date":"2015-01-13","pret":0.01492,"close":14.83}
{"ticker":"NCMI","date":"2015-01-14","pret":-0.0156,"close":14.73}
{"ticker":"NCMI","date":"2015-01-15","pret":0.00817,"close":14.85}
{"ticker":"NCMI","date":"2015-01-16","pret":0.00338,"close":15.03}
{"ticker":"NCMI","date":"2015-01-20","pret":0.01675,"close":14.78}
{"ticker":"NCMI","date":"2015-01-21","pret":-0.02353,"close":14.73}
{"ticker":"NCMI","date":"2015-01-22","pret":0.0115,"close":15.11}
{"ticker":"NCMI","date":"2015-01-23","pret":0.01667,"close":15.12}
{"ticker":"NCMI","date":"2015-01-26","pret":-0.00199,"close":14.94}
{"ticker":"NCMI","date":"2015-01-27","pret":-0.02211,"close":14.85}
{"ticker":"NCMI","date":"2015-01-28","pret":0.00877,"close":14.95}
{"ticker":"NCMI","date":"2015-01-29","pret":0.00803,"close":14.84}
{"ticker":"NCMI","date":"2015-01-30","pret":-0.02019,"close":14.4}
{"ticker":"NCMI","date":"2015-02-02","pret":-0.0213,"close":14.63}
{"ticker":"NCMI","date":"2015-02-03","pret":0.01653,"close":14.96}
{"ticker":"NCMI","date":"2015-02-04","pret":0.01559,"close":15}
{"ticker":"NCMI","date":"2015-02-05","pret":0.0107,"close":15.09}
{"ticker":"NCMI","date":"2015-02-06","pret":0.00332,"close":14.93}
{"ticker":"NCMI","date":"2015-02-09","pret":-0.0147,"close":14.69}
{"ticker":"NCMI","date":"2015-02-10","pret":-0.00947,"close":14.65}
{"ticker":"NCMI","date":"2015-02-11","pret":-0.00887,"close":14.64}
{"ticker":"NCMI","date":"2015-02-12","pret":0.00479,"close":14.64}
{"ticker":"NCMI","date":"2015-02-13","pret":0.00068,"close":14.92}
{"ticker":"NCMI","date":"2015-02-17","pret":0.01957,"close":14.76}
{"ticker":"NCMI","date":"2015-02-18","pret":-0.01685,"close":14.87}
{"ticker":"NCMI","date":"2015-02-19","pret":0.01015,"close":14.97}
{"ticker":"NCMI","date":"2015-02-20","pret":0.01004,"close":15}
{"ticker":"NCMI","date":"2015-02-23","pret":0.00067,"close":14.56}
{"ticker":"NCMI","date":"2015-02-24","pret":-0.03248,"close":15.01}
{"ticker":"NCMI","date":"2015-02-25","pret":0.02981,"close":15.13}
{"ticker":"NCMI","date":"2015-02-26","pret":0.00665,"close":15.15}
{"ticker":"NCMI","date":"2015-02-27","pret":0.00661,"close":15.24}
{"ticker":"NCMI","date":"2015-03-02","pret":0.00066,"close":15.4}
{"ticker":"NCMI","date":"2015-03-03","pret":0.01438,"close":15.45}
{"ticker":"NCMI","date":"2015-03-04","pret":-0.0026,"close":15.51}
{"ticker":"NCMI","date":"2015-03-05","pret":0.00907,"close":15.5}
{"ticker":"NCMI","date":"2015-03-06","pret":-0.00907,"close":15.36}
{"ticker":"NCMI","date":"2015-03-09","pret":0.00325,"close":15.36}
{"ticker":"NCMI","date":"2015-03-10","pret":-0.02695,"close":14.82}
{"ticker":"NCMI","date":"2015-03-11","pret":-0.01476,"close":14.94}
{"ticker":"NCMI","date":"2015-03-12","pret":0.01743,"close":15.16}
{"ticker":"NCMI","date":"2015-03-13","pret":0.00332,"close":15.15}
{"ticker":"NCMI","date":"2015-03-16","pret":0.00792,"close":15.24}
{"ticker":"NCMI","date":"2015-03-17","pret":-0.04022,"close":14.52}
{"ticker":"NCMI","date":"2015-03-18","pret":-0.0048,"close":14.95}
{"ticker":"NCMI","date":"2015-03-19","pret":0.03046,"close":14.99}
{"ticker":"NCMI","date":"2015-03-20","pret":0.00664,"close":15.16}
{"ticker":"NCMI","date":"2015-03-23","pret":0.00397,"close":15.24}
{"ticker":"NCMI","date":"2015-03-24","pret":0.00592,"close":15.3}
{"ticker":"NCMI","date":"2015-03-25","pret":0.00393,"close":15.1}
{"ticker":"NCMI","date":"2015-03-26","pret":-0.0158,"close":14.99}
{"ticker":"NCMI","date":"2015-03-27","pret":-0.00666,"close":15.05}
{"ticker":"NCMI","date":"2015-03-30","pret":0.01129,"close":15.03}
{"ticker":"NCMI","date":"2015-03-31","pret":-0.0133,"close":15.1}
{"ticker":"NCMI","date":"2015-04-01","pret":0.00999,"close":15.15}
{"ticker":"NCMI","date":"2015-04-02","pret":0.00066,"close":15.53}
{"ticker":"NCMI","date":"2015-04-06","pret":0.02227,"close":15.69}
{"ticker":"NCMI","date":"2015-04-07","pret":0.01351,"close":15.79}
{"ticker":"NCMI","date":"2015-04-08","pret":0.0108,"close":16.09}
{"ticker":"NCMI","date":"2015-04-09","pret":0.01381,"close":16.07}
{"ticker":"NCMI","date":"2015-04-10","pret":0.00745,"close":15.92}
{"ticker":"NCMI","date":"2015-04-13","pret":-0.01811,"close":15.59}
{"ticker":"NCMI","date":"2015-04-14","pret":-0.0178,"close":15.89}
{"ticker":"NCMI","date":"2015-04-15","pret":0.01401,"close":15.83}
{"ticker":"NCMI","date":"2015-04-16","pret":-0.00317,"close":15.89}
{"ticker":"NCMI","date":"2015-04-17","pret":0.00127,"close":15.52}
{"ticker":"NCMI","date":"2015-04-20","pret":-0.01404,"close":15.64}
{"ticker":"NCMI","date":"2015-04-21","pret":0.00641,"close":15.55}
{"ticker":"NCMI","date":"2015-04-22","pret":-0.00769,"close":15.58}
{"ticker":"NCMI","date":"2015-04-23","pret":0.00129,"close":15.6}
{"ticker":"NCMI","date":"2015-04-24","pret":0.00193,"close":15.66}
{"ticker":"NCMI","date":"2015-04-27","pret":0.00384,"close":15.86}
{"ticker":"NCMI","date":"2015-04-28","pret":0.0108,"close":16.03}
{"ticker":"NCMI","date":"2015-04-29","pret":0.00756,"close":15.81}
{"ticker":"NCMI","date":"2015-04-30","pret":-0.01517,"close":15.24}
{"ticker":"NCMI","date":"2015-05-01","pret":-0.02908,"close":15.26}
{"ticker":"NCMI","date":"2015-05-04","pret":0.00066,"close":14.88}
{"ticker":"NCMI","date":"2015-05-05","pret":-0.02522,"close":14.84}
{"ticker":"NCMI","date":"2015-05-06","pret":-0.00202,"close":14.78}
{"ticker":"NCMI","date":"2015-05-07","pret":0.00403,"close":14.84}
{"ticker":"NCMI","date":"2015-05-08","pret":0.00668,"close":14.79}
{"ticker":"NCMI","date":"2015-05-11","pret":-0.0087,"close":14.9}
{"ticker":"NCMI","date":"2015-05-12","pret":0.08004,"close":15.8}
{"ticker":"NCMI","date":"2015-05-13","pret":-0.015,"close":15.67}
{"ticker":"NCMI","date":"2015-05-14","pret":-0.00505,"close":16.12}
{"ticker":"NCMI","date":"2015-05-15","pret":0.01881,"close":16.2}
{"ticker":"NCMI","date":"2015-05-18","pret":0.00804,"close":16.24}
{"ticker":"NCMI","date":"2015-05-19","pret":0.00676,"close":16.51}
{"ticker":"NCMI","date":"2015-05-20","pret":0.01277,"close":16.41}
{"ticker":"NCMI","date":"2015-05-21","pret":-0.02199,"close":16.24}
{"ticker":"NCMI","date":"2015-05-22","pret":0.00493,"close":15.98}
{"ticker":"NCMI","date":"2015-05-26","pret":-0.02049,"close":15.69}
{"ticker":"NCMI","date":"2015-05-27","pret":-0.01199,"close":15.85}
{"ticker":"NCMI","date":"2015-05-28","pret":0.00696,"close":15.93}
{"ticker":"NCMI","date":"2015-05-29","pret":0.00566,"close":15.93}
{"ticker":"NCMI","date":"2015-06-01","pret":0.00625,"close":16.04}
{"ticker":"NCMI","date":"2015-06-02","pret":-0.00374,"close":15.92}
{"ticker":"NCMI","date":"2015-06-03","pret":-0.00439,"close":15.99}
{"ticker":"NCMI","date":"2015-06-04","pret":0.00063,"close":15.76}
{"ticker":"NCMI","date":"2015-06-05","pret":-0.00883,"close":16.11}
{"ticker":"NCMI","date":"2015-06-08","pret":0.02006,"close":16.22}
{"ticker":"NCMI","date":"2015-06-09","pret":0.00865,"close":16.05}
{"ticker":"NCMI","date":"2015-06-10","pret":-0.00494,"close":16.02}
{"ticker":"NCMI","date":"2015-06-11","pret":-0.00434,"close":16.51}
{"ticker":"NCMI","date":"2015-06-12","pret":0.02272,"close":16.31}
{"ticker":"NCMI","date":"2015-06-15","pret":-0.01222,"close":16.23}
{"ticker":"NCMI","date":"2015-06-16","pret":-0.00123,"close":16.23}
{"ticker":"NCMI","date":"2015-06-17","pret":0.00369,"close":16.29}
{"ticker":"NCMI","date":"2015-06-18","pret":0.00245,"close":16.57}
{"ticker":"NCMI","date":"2015-06-19","pret":0.01518,"close":16.63}
{"ticker":"NCMI","date":"2015-06-22","pret":0.00241,"close":16.64}
{"ticker":"NCMI","date":"2015-06-23","pret":0.0018,"close":16.45}
{"ticker":"NCMI","date":"2015-06-24","pret":-0.01268,"close":16.39}
{"ticker":"NCMI","date":"2015-06-25","pret":0.00121,"close":16.28}
{"ticker":"NCMI","date":"2015-06-26","pret":-0.00731,"close":16.28}
{"ticker":"NCMI","date":"2015-06-29","pret":-0.00859,"close":16}
{"ticker":"NCMI","date":"2015-06-30","pret":-0.00929,"close":15.96}
{"ticker":"NCMI","date":"2015-07-01","pret":0.00311,"close":15.92}
{"ticker":"NCMI","date":"2015-07-02","pret":-0.00872,"close":15.66}
{"ticker":"NCMI","date":"2015-07-06","pret":-0.02921,"close":15.79}
{"ticker":"NCMI","date":"2015-07-07","pret":0.01598,"close":15.94}
{"ticker":"NCMI","date":"2015-07-08","pret":0.00443,"close":15.69}
{"ticker":"NCMI","date":"2015-07-09","pret":0.00378,"close":15.75}
{"ticker":"NCMI","date":"2015-07-10","pret":-0.00126,"close":15.86}
{"ticker":"NCMI","date":"2015-07-13","pret":0.00314,"close":15.95}
{"ticker":"NCMI","date":"2015-07-14","pret":0,"close":15.9}
{"ticker":"NCMI","date":"2015-07-15","pret":0.00063,"close":15.8}
{"ticker":"NCMI","date":"2015-07-16","pret":0.00251,"close":15.97}
{"ticker":"NCMI","date":"2015-07-17","pret":-0.00063,"close":15.77}
{"ticker":"NCMI","date":"2015-07-20","pret":-0.01324,"close":15.52}
{"ticker":"NCMI","date":"2015-07-21","pret":-0.01664,"close":15.5}
{"ticker":"NCMI","date":"2015-07-22","pret":-0.00258,"close":15.38}
{"ticker":"NCMI","date":"2015-07-23","pret":-0.00065,"close":15.25}
{"ticker":"NCMI","date":"2015-07-24","pret":-0.01829,"close":15.06}
{"ticker":"NCMI","date":"2015-07-27","pret":-0.01327,"close":15.1}
{"ticker":"NCMI","date":"2015-07-28","pret":0.00865,"close":15.15}
{"ticker":"NCMI","date":"2015-07-29","pret":0.00132,"close":15.18}
{"ticker":"NCMI","date":"2015-07-30","pret":-0.00066,"close":15.31}
{"ticker":"NCMI","date":"2015-07-31","pret":0.01511,"close":15.5}
{"ticker":"NCMI","date":"2015-08-03","pret":0.01038,"close":15.38}
{"ticker":"NCMI","date":"2015-08-04","pret":-0.00582,"close":15.34}
{"ticker":"NCMI","date":"2015-08-05","pret":-0.0013,"close":15.28}
{"ticker":"NCMI","date":"2015-08-06","pret":-0.00325,"close":15.17}
{"ticker":"NCMI","date":"2015-08-07","pret":-0.08146,"close":14.9}
{"ticker":"NCMI","date":"2015-08-10","pret":0.06104,"close":14.9}
{"ticker":"NCMI","date":"2015-08-11","pret":-0.01542,"close":14.75}
{"ticker":"NCMI","date":"2015-08-12","pret":-0.00338,"close":14.84}
{"ticker":"NCMI","date":"2015-08-13","pret":0.00878,"close":14.75}
{"ticker":"NCMI","date":"2015-08-14","pret":-0.01353,"close":14.7}
{"ticker":"NCMI","date":"2015-08-17","pret":-0.00273,"close":14.63}
{"ticker":"NCMI","date":"2015-08-18","pret":-0.0207,"close":14.33}
{"ticker":"NCMI","date":"2015-08-19","pret":-0.01122,"close":14.09}
{"ticker":"NCMI","date":"2015-08-20","pret":-0.01779,"close":13.59}
{"ticker":"NCMI","date":"2015-08-21","pret":-0.04553,"close":13.5}
{"ticker":"NCMI","date":"2015-08-24","pret":-0.03829,"close":13}
{"ticker":"NCMI","date":"2015-08-25","pret":0.04204,"close":12.96}
{"ticker":"NCMI","date":"2015-08-26","pret":-0.01281,"close":13.14}
{"ticker":"NCMI","date":"2015-08-27","pret":0.00227,"close":13.26}
{"ticker":"NCMI","date":"2015-08-28","pret":-0.00227,"close":13.3}
{"ticker":"NCMI","date":"2015-08-31","pret":0,"close":13.15}
{"ticker":"NCMI","date":"2015-09-01","pret":-0.01836,"close":12.93}
{"ticker":"NCMI","date":"2015-09-02","pret":0.00999,"close":13.1}
{"ticker":"NCMI","date":"2015-09-03","pret":0.0061,"close":13.16}
{"ticker":"NCMI","date":"2015-09-04","pret":-0.01146,"close":13.02}
{"ticker":"NCMI","date":"2015-09-08","pret":0.0107,"close":12.97}
{"ticker":"NCMI","date":"2015-09-09","pret":-0.0061,"close":12.85}
{"ticker":"NCMI","date":"2015-09-10","pret":-0.01775,"close":12.98}
{"ticker":"NCMI","date":"2015-09-11","pret":0.00389,"close":13.25}
{"ticker":"NCMI","date":"2015-09-14","pret":0.02755,"close":13.24}
{"ticker":"NCMI","date":"2015-09-15","pret":-0.00302,"close":13.28}
{"ticker":"NCMI","date":"2015-09-16","pret":0.00679,"close":13.56}
{"ticker":"NCMI","date":"2015-09-17","pret":0.01641,"close":13.68}
{"ticker":"NCMI","date":"2015-09-18","pret":-0.0037,"close":13.49}
{"ticker":"NCMI","date":"2015-09-21","pret":0.00813,"close":13.83}
{"ticker":"NCMI","date":"2015-09-22","pret":0.0168,"close":13.92}
{"ticker":"NCMI","date":"2015-09-23","pret":0.01152,"close":13.49}
{"ticker":"NCMI","date":"2015-09-24","pret":-0.03942,"close":13.35}
{"ticker":"NCMI","date":"2015-09-25","pret":0.00074,"close":13.28}
{"ticker":"NCMI","date":"2015-09-28","pret":-0.01499,"close":13.25}
{"ticker":"NCMI","date":"2015-09-29","pret":0.00226,"close":13.25}
{"ticker":"NCMI","date":"2015-09-30","pret":0.00376,"close":13.42}
{"ticker":"NCMI","date":"2015-10-01","pret":0.00971,"close":13.39}
{"ticker":"NCMI","date":"2015-10-02","pret":-0.01649,"close":13.35}
{"ticker":"NCMI","date":"2015-10-05","pret":0.01351,"close":13.63}
{"ticker":"NCMI","date":"2015-10-06","pret":0.01407,"close":13.93}
{"ticker":"NCMI","date":"2015-10-07","pret":0.02541,"close":13.88}
{"ticker":"NCMI","date":"2015-10-08","pret":-0.00575,"close":14.06}
{"ticker":"NCMI","date":"2015-10-09","pret":0.01928,"close":14.27}
{"ticker":"NCMI","date":"2015-10-12","pret":0.00915,"close":14.27}
{"ticker":"NCMI","date":"2015-10-13","pret":-0.00562,"close":14.02}
{"ticker":"NCMI","date":"2015-10-14","pret":-0.01348,"close":13.81}
{"ticker":"NCMI","date":"2015-10-15","pret":-0.00933,"close":13.85}
{"ticker":"NCMI","date":"2015-10-16","pret":0.00072,"close":13.91}
{"ticker":"NCMI","date":"2015-10-19","pret":0,"close":13.92}
{"ticker":"NCMI","date":"2015-10-20","pret":0.00288,"close":14.06}
{"ticker":"NCMI","date":"2015-10-21","pret":0.01427,"close":13.79}
{"ticker":"NCMI","date":"2015-10-22","pret":-0.01858,"close":13.8}
{"ticker":"NCMI","date":"2015-10-23","pret":0.00576,"close":13.93}
{"ticker":"NCMI","date":"2015-10-26","pret":0.00072,"close":13.87}
{"ticker":"NCMI","date":"2015-10-27","pret":-0.00719,"close":13.61}
{"ticker":"NCMI","date":"2015-10-28","pret":-0.01748,"close":13.93}
{"ticker":"NCMI","date":"2015-10-29","pret":0.02108,"close":14.26}
{"ticker":"NCMI","date":"2015-10-30","pret":0.02487,"close":14.2}
{"ticker":"NCMI","date":"2015-11-02","pret":-0.00422,"close":14.7}
{"ticker":"NCMI","date":"2015-11-03","pret":0.0319,"close":14.64}
{"ticker":"NCMI","date":"2015-11-04","pret":0.00136,"close":14.66}
{"ticker":"NCMI","date":"2015-11-05","pret":-0.00068,"close":14.57}
{"ticker":"NCMI","date":"2015-11-06","pret":-0.01166,"close":14.72}
{"ticker":"NCMI","date":"2015-11-09","pret":0.02049,"close":14.45}
{"ticker":"NCMI","date":"2015-11-10","pret":-0.00542,"close":15.56}
{"ticker":"NCMI","date":"2015-11-11","pret":0.06258,"close":15.47}
{"ticker":"NCMI","date":"2015-11-12","pret":-0.0213,"close":15.26}
{"ticker":"NCMI","date":"2015-11-13","pret":-0.01644,"close":15.03}
{"ticker":"NCMI","date":"2015-11-16","pret":-0.00332,"close":15.05}
{"ticker":"NCMI","date":"2015-11-17","pret":0.00332,"close":15.06}
{"ticker":"NCMI","date":"2015-11-18","pret":-0.01537,"close":15.09}
{"ticker":"NCMI","date":"2015-11-19","pret":0.00872,"close":14.87}
{"ticker":"NCMI","date":"2015-11-20","pret":-0.00401,"close":14.92}
{"ticker":"NCMI","date":"2015-11-23","pret":-0.00134,"close":14.96}
{"ticker":"NCMI","date":"2015-11-24","pret":-0.00067,"close":15.08}
{"ticker":"NCMI","date":"2015-11-25","pret":0.02061,"close":15.5}
{"ticker":"NCMI","date":"2015-11-26"}
{"ticker":"NCMI","date":"2015-11-27","pret":0.02212,"close":15.48}
{"ticker":"NCMI","date":"2015-11-30","pret":-0.02081,"close":15.87}
{"ticker":"NCMI","date":"2015-12-01","pret":0.04497,"close":16.03}
{"ticker":"NCMI","date":"2015-12-02","pret":0.00938,"close":16.1}
{"ticker":"NCMI","date":"2015-12-03","pret":0.0062,"close":15.85}
{"ticker":"NCMI","date":"2015-12-04","pret":-0.01558,"close":16.07}
{"ticker":"NCMI","date":"2015-12-07","pret":0.00689,"close":15.72}
{"ticker":"NCMI","date":"2015-12-08","pret":-0.02719,"close":15.84}
{"ticker":"NCMI","date":"2015-12-09","pret":0.00893,"close":15.68}
{"ticker":"NCMI","date":"2015-12-10","pret":-0.00765,"close":15.39}
{"ticker":"NCMI","date":"2015-12-11","pret":-0.03253,"close":15.14}
{"ticker":"NCMI","date":"2015-12-14","pret":0.0033,"close":15.21}
{"ticker":"NCMI","date":"2015-12-15","pret":-0.00794,"close":15.39}
{"ticker":"NCMI","date":"2015-12-16","pret":0.03204,"close":15.75}
{"ticker":"NCMI","date":"2015-12-17"}
{"ticker":"NCMI","date":"2015-12-18","pret":0,"close":15.18}
{"ticker":"NCMI","date":"2015-12-21","pret":-0.01426,"close":15.17}
{"ticker":"NCMI","date":"2015-12-22","pret":-0.00589,"close":15.32}
{"ticker":"NCMI","date":"2015-12-23","pret":0.01369,"close":15.51}
{"ticker":"NCMI","date":"2015-12-24","pret":0.00129,"close":15.45}
{"ticker":"NCMI","date":"2015-12-28","pret":-0.00454,"close":15.45}
{"ticker":"NCMI","date":"2015-12-29","pret":0.00712,"close":15.44}
{"ticker":"NCMI","date":"2015-12-30","pret":-0.00323,"close":15.78}
{"ticker":"NCMI","date":"2015-12-31","pret":0.01605,"close":15.71}
{"ticker":"NCMI","date":"2016-01-04","pret":-0.0154,"close":15.27}
{"ticker":"NCMI","date":"2016-01-05","pret":-0.00779,"close":15.34}
{"ticker":"NCOM","date":"2015-01-02"}
{"ticker":"NCOM","date":"2015-01-05"}
{"ticker":"NCOM","date":"2015-01-06"}
{"ticker":"NCOM","date":"2015-01-07"}
{"ticker":"NCOM","date":"2015-01-08"}
{"ticker":"NCOM","date":"2015-01-09"}
{"ticker":"NCOM","date":"2015-01-12"}
{"ticker":"NCOM","date":"2015-01-13"}
{"ticker":"NCOM","date":"2015-01-14"}
{"ticker":"NCOM","date":"2015-01-15"}
{"ticker":"NCOM","date":"2015-01-16"}
{"ticker":"NCOM","date":"2015-01-20"}
{"ticker":"NCOM","date":"2015-01-21"}
{"ticker":"NCOM","date":"2015-01-22"}
{"ticker":"NCOM","date":"2015-01-23"}
{"ticker":"NCOM","date":"2015-01-26"}
{"ticker":"NCOM","date":"2015-01-27"}
{"ticker":"NCOM","date":"2015-01-28"}
{"ticker":"NCOM","date":"2015-01-29"}
{"ticker":"NCOM","date":"2015-01-30"}
{"ticker":"NCOM","date":"2015-02-02"}
{"ticker":"NCOM","date":"2015-02-03"}
{"ticker":"NCOM","date":"2015-02-04"}
{"ticker":"NCOM","date":"2015-02-05"}
{"ticker":"NCOM","date":"2015-02-06"}
{"ticker":"NCOM","date":"2015-02-09"}
{"ticker":"NCOM","date":"2015-02-10"}
{"ticker":"NCOM","date":"2015-02-11"}
{"ticker":"NCOM","date":"2015-02-12"}
{"ticker":"NCOM","date":"2015-02-13"}
{"ticker":"NCOM","date":"2015-02-17"}
{"ticker":"NCOM","date":"2015-02-18"}
{"ticker":"NCOM","date":"2015-02-19"}
{"ticker":"NCOM","date":"2015-02-20"}
{"ticker":"NCOM","date":"2015-02-23"}
{"ticker":"NCOM","date":"2015-02-24"}
{"ticker":"NCOM","date":"2015-02-25"}
{"ticker":"NCOM","date":"2015-02-26"}
{"ticker":"NCOM","date":"2015-02-27"}
{"ticker":"NCOM","date":"2015-03-02"}
{"ticker":"NCOM","date":"2015-03-03"}
{"ticker":"NCOM","date":"2015-03-04"}
{"ticker":"NCOM","date":"2015-03-05"}
{"ticker":"NCOM","date":"2015-03-06"}
{"ticker":"NCOM","date":"2015-03-09"}
{"ticker":"NCOM","date":"2015-03-10"}
{"ticker":"NCOM","date":"2015-03-11"}
{"ticker":"NCOM","date":"2015-03-12"}
{"ticker":"NCOM","date":"2015-03-13"}
{"ticker":"NCOM","date":"2015-03-16"}
{"ticker":"NCOM","date":"2015-03-17"}
{"ticker":"NCOM","date":"2015-03-18"}
{"ticker":"NCOM","date":"2015-03-19"}
{"ticker":"NCOM","date":"2015-03-20","pret":-0.00095,"close":21.7}
{"ticker":"NCOM","date":"2015-03-23","pret":0.03136,"close":21.39}
{"ticker":"NCOM","date":"2015-03-24","pret":-0.01159,"close":22.3}
{"ticker":"NCOM","date":"2015-03-25","pret":0.04334,"close":22}
{"ticker":"NCOM","date":"2015-03-26","pret":-0.01802,"close":22}
{"ticker":"NCOM","date":"2015-03-27","pret":0.0068,"close":21.61}
{"ticker":"NCOM","date":"2015-03-30","pret":-0.0396,"close":21.55}
{"ticker":"NCOM","date":"2015-03-31","pret":0.02,"close":21.95}
{"ticker":"NCOM","date":"2015-04-01","pret":0.01281,"close":21.58}
{"ticker":"NCOM","date":"2015-04-02","pret":-0.01928,"close":21.65}
{"ticker":"NCOM","date":"2015-04-06","pret":-0.00698,"close":21.5}
{"ticker":"NCOM","date":"2015-04-07","pret":-0.00796,"close":21.75}
{"ticker":"NCOM","date":"2015-04-08","pret":0.02325,"close":21.9}
{"ticker":"NCOM","date":"2015-04-09","pret":0.01097,"close":22}
{"ticker":"NCOM","date":"2015-04-10","pret":0,"close":22.1}
{"ticker":"NCOM","date":"2015-04-13","pret":0.00815,"close":22.15}
{"ticker":"NCOM","date":"2015-04-14","pret":0.00315,"close":21.99}
{"ticker":"NCOM","date":"2015-04-15","pret":-0.0113,"close":22.1}
{"ticker":"NCOM","date":"2015-04-16","pret":0.0068,"close":22}
{"ticker":"NCOM","date":"2015-04-17","pret":-0.00634,"close":21.87}
{"ticker":"NCOM","date":"2015-04-20","pret":-0.00959,"close":21.88}
{"ticker":"NCOM","date":"2015-04-21","pret":0,"close":21.8}
{"ticker":"NCOM","date":"2015-04-22","pret":0.00549,"close":21.79}
{"ticker":"NCOM","date":"2015-04-23","pret":-0.00091,"close":21.8}
{"ticker":"NCOM","date":"2015-04-24","pret":-0.00825,"close":21.76}
{"ticker":"NCOM","date":"2015-04-27","pret":0.01144,"close":21.56}
{"ticker":"NCOM","date":"2015-04-28","pret":-0.01237,"close":21.79}
{"ticker":"NCOM","date":"2015-04-29","pret":0.0078,"close":21.81}
{"ticker":"NCOM","date":"2015-04-30","pret":0.00502,"close":21.95}
{"ticker":"NCOM","date":"2015-05-01","pret":-0.00137,"close":22.05}
{"ticker":"NCOM","date":"2015-05-04","pret":-0.00686,"close":22.2}
{"ticker":"NCOM","date":"2015-05-05","pret":0.01818,"close":22.67}
{"ticker":"NCOM","date":"2015-05-06","pret":0.01387,"close":22.7}
{"ticker":"NCOM","date":"2015-05-07","pret":0.01017,"close":22.7}
{"ticker":"NCOM","date":"2015-05-08","pret":-0.00308,"close":22.72}
{"ticker":"NCOM","date":"2015-05-11","pret":-0.01243,"close":23.11}
{"ticker":"NCOM","date":"2015-05-12","pret":0.03338,"close":24.2}
{"ticker":"NCOM","date":"2015-05-13","pret":0.05054,"close":24.35}
{"ticker":"NCOM","date":"2015-05-14","pret":0.0041,"close":25.16}
{"ticker":"NCOM","date":"2015-05-15","pret":0.02823,"close":25.22}
{"ticker":"NCOM","date":"2015-05-18","pret":-0.00119,"close":25.04}
{"ticker":"NCOM","date":"2015-05-19","pret":-0.00479,"close":25}
{"ticker":"NCOM","date":"2015-05-20","pret":0,"close":25.1}
{"ticker":"NCOM","date":"2015-05-21","pret":-0.0012,"close":24.99}
{"ticker":"NCOM","date":"2015-05-22","pret":0.00519,"close":25.2}
{"ticker":"NCOM","date":"2015-05-26","pret":-0.0064,"close":25.2}
{"ticker":"NCOM","date":"2015-05-27","pret":0.004,"close":25}
{"ticker":"NCOM","date":"2015-05-28","pret":-0.0016,"close":25.2}
{"ticker":"NCOM","date":"2015-05-29","pret":-0.0012,"close":25}
{"ticker":"NCOM","date":"2015-06-01","pret":-0.00643,"close":24.88}
{"ticker":"NCOM","date":"2015-06-02","pret":0.00362,"close":24.9}
{"ticker":"NCOM","date":"2015-06-03","pret":-0.00483,"close":24.86}
{"ticker":"NCOM","date":"2015-06-04","pret":-0.00485,"close":24.74}
{"ticker":"NCOM","date":"2015-06-05","pret":0.00687,"close":24.84}
{"ticker":"NCOM","date":"2015-06-08","pret":-0.00081,"close":24.86}
{"ticker":"NCOM","date":"2015-06-09","pret":-0.0004,"close":24.75}
{"ticker":"NCOM","date":"2015-06-10","pret":-0.00485,"close":25.12}
{"ticker":"NCOM","date":"2015-06-11","pret":0.02125,"close":25.25}
{"ticker":"NCOM","date":"2015-06-12","pret":-0.00836,"close":24.93}
{"ticker":"NCOM","date":"2015-06-15","pret":0,"close":25.07}
{"ticker":"NCOM","date":"2015-06-16","pret":0.01272,"close":25.2}
{"ticker":"NCOM","date":"2015-06-17","pret":-0.00833,"close":25.11}
{"ticker":"NCOM","date":"2015-06-18","pret":0.00358,"close":25.3}
{"ticker":"NCOM","date":"2015-06-19","pret":0.01809,"close":23.86}
{"ticker":"NCOM","date":"2015-06-22","pret":-0.06272,"close":24.02}
{"ticker":"NCOM","date":"2015-06-23","pret":-0.00416,"close":24.06}
{"ticker":"NCOM","date":"2015-06-24","pret":0.00457,"close":24.11}
{"ticker":"NCOM","date":"2015-06-25","pret":0.00538,"close":25.35}
{"ticker":"NCOM","date":"2015-06-26","pret":0.0424,"close":26.23}
{"ticker":"NCOM","date":"2015-06-29","pret":0.15534,"close":25.63}
{"ticker":"NCOM","date":"2015-06-30","pret":-0.12304,"close":25.8}
{"ticker":"NCOM","date":"2015-07-01","pret":0.03314,"close":26.11}
{"ticker":"NCOM","date":"2015-07-02","pret":-0.0474,"close":24.86}
{"ticker":"NCOM","date":"2015-07-06","pret":-0.0465,"close":24.46}
{"ticker":"NCOM","date":"2015-07-07","pret":-0.0131,"close":23.9}
{"ticker":"NCOM","date":"2015-07-08","pret":-0.01161,"close":24.84}
{"ticker":"NCOM","date":"2015-07-09","pret":0.03765,"close":25.36}
{"ticker":"NCOM","date":"2015-07-10","pret":0.02812,"close":25.76}
{"ticker":"NCOM","date":"2015-07-13","pret":0.01895,"close":25.81}
{"ticker":"NCOM","date":"2015-07-14","pret":-0.00538,"close":25.6}
{"ticker":"NCOM","date":"2015-07-15","pret":-0.00851,"close":25.84}
{"ticker":"NCOM","date":"2015-07-16","pret":0.01005,"close":25.58}
{"ticker":"NCOM","date":"2015-07-17","pret":-0.01903,"close":25.59}
{"ticker":"NCOM","date":"2015-07-20","pret":-0.00432,"close":25.14}
{"ticker":"NCOM","date":"2015-07-21","pret":-0.01787,"close":24.97}
{"ticker":"NCOM","date":"2015-07-22","pret":-0.01657,"close":25.66}
{"ticker":"NCOM","date":"2015-07-23","pret":0.0372,"close":25.71}
{"ticker":"NCOM","date":"2015-07-24","pret":0.01093,"close":25.98}
{"ticker":"NCOM","date":"2015-07-27","pret":-0.00233,"close":25.83}
{"ticker":"NCOM","date":"2015-07-28","pret":-0.01807,"close":26.06}
{"ticker":"NCOM","date":"2015-07-29","pret":0.03352,"close":26.14}
{"ticker":"NCOM","date":"2015-07-30","pret":-0.02131,"close":25.93}
{"ticker":"NCOM","date":"2015-07-31","pret":-0.00984,"close":26.3}
{"ticker":"NCOM","date":"2015-08-03","pret":0.04182,"close":26.35}
{"ticker":"NCOM","date":"2015-08-04","pret":0.00303,"close":26.5}
{"ticker":"NCOM","date":"2015-08-05","pret":0.00227,"close":26.7}
{"ticker":"NCOM","date":"2015-08-06","pret":0.01163,"close":26.2}
{"ticker":"NCOM","date":"2015-08-07","pret":-0.02683,"close":26.01}
{"ticker":"NCOM","date":"2015-08-10","pret":0.01483,"close":26.25}
{"ticker":"NCOM","date":"2015-08-11","pret":-0.01177,"close":25.75}
{"ticker":"NCOM","date":"2015-08-12","pret":-0.01928,"close":25.05}
{"ticker":"NCOM","date":"2015-08-13","pret":-0.03164,"close":23.81}
{"ticker":"NCOM","date":"2015-08-14","pret":-0.04142,"close":24.94}
{"ticker":"NCOM","date":"2015-08-17","pret":-0.00799,"close":23.88}
{"ticker":"NCOM","date":"2015-08-18","pret":0.00757,"close":23.75}
{"ticker":"NCOM","date":"2015-08-19","pret":-0.00042,"close":23.81}
{"ticker":"NCOM","date":"2015-08-20","pret":-0.0042,"close":23.22}
{"ticker":"NCOM","date":"2015-08-21","pret":-0.04696,"close":23.1}
{"ticker":"NCOM","date":"2015-08-24","pret":-0.02366,"close":23.28}
{"ticker":"NCOM","date":"2015-08-25","pret":0.07607,"close":23.01}
{"ticker":"NCOM","date":"2015-08-26","pret":-0.02072,"close":23.33}
{"ticker":"NCOM","date":"2015-08-27","pret":-0.00257,"close":23.54}
{"ticker":"NCOM","date":"2015-08-28","pret":0.01108,"close":23.29}
{"ticker":"NCOM","date":"2015-08-31","pret":-0.01279,"close":23.07}
{"ticker":"NCOM","date":"2015-09-01","pret":-0.02257,"close":23.16}
{"ticker":"NCOM","date":"2015-09-02","pret":0.01525,"close":23.28}
{"ticker":"NCOM","date":"2015-09-03","pret":0.01075,"close":23.25}
{"ticker":"NCOM","date":"2015-09-04","pret":-0.01856,"close":23.18}
{"ticker":"NCOM","date":"2015-09-08","pret":0.01942,"close":23.86}
{"ticker":"NCOM","date":"2015-09-09","pret":0.014,"close":23.67}
{"ticker":"NCOM","date":"2015-09-10","pret":-0.01914,"close":23.61}
{"ticker":"NCOM","date":"2015-09-11","pret":0.00471,"close":24.08}
{"ticker":"NCOM","date":"2015-09-14","pret":0.02949,"close":23.95}
{"ticker":"NCOM","date":"2015-09-15","pret":-0.01759,"close":23.98}
{"ticker":"NCOM","date":"2015-09-16","pret":0.00084,"close":24.74}
{"ticker":"NCOM","date":"2015-09-17","pret":0.05222,"close":25.41}
{"ticker":"NCOM","date":"2015-09-18","pret":0,"close":24.99}
{"ticker":"NCOM","date":"2015-09-21","pret":0.00878,"close":24.75}
{"ticker":"NCOM","date":"2015-09-22","pret":-0.02208,"close":24.29}
{"ticker":"NCOM","date":"2015-09-23","pret":-0.01431,"close":24.01}
{"ticker":"NCOM","date":"2015-09-24","pret":-0.01452,"close":23.64}
{"ticker":"NCOM","date":"2015-09-25","pret":-0.00209,"close":23.52}
{"ticker":"NCOM","date":"2015-09-28","pret":-0.01689,"close":23.29}
{"ticker":"NCOM","date":"2015-09-29","pret":0,"close":23.53}
{"ticker":"NCOM","date":"2015-09-30","pret":0.01731,"close":23.98}
{"ticker":"NCOM","date":"2015-10-01","pret":-0.0063,"close":23.07}
{"ticker":"NCOM","date":"2015-10-02","pret":-0.04128,"close":23.09}
{"ticker":"NCOM","date":"2015-10-05","pret":0.01654,"close":23.74}
{"ticker":"NCOM","date":"2015-10-06","pret":0.0222,"close":22.95}
{"ticker":"NCOM","date":"2015-10-07","pret":-0.0248,"close":22.98}
{"ticker":"NCOM","date":"2015-10-08","pret":-0.00521,"close":22.89}
{"ticker":"NCOM","date":"2015-10-09","pret":-0.00044,"close":22.92}
{"ticker":"NCOM","date":"2015-10-12","pret":0,"close":23.06}
{"ticker":"NCOM","date":"2015-10-13","pret":0.00478,"close":23.42}
{"ticker":"NCOM","date":"2015-10-14","pret":0.02777,"close":22.86}
{"ticker":"NCOM","date":"2015-10-15","pret":-0.02216,"close":23}
{"ticker":"NCOM","date":"2015-10-16","pret":-0.00909,"close":22.92}
{"ticker":"NCOM","date":"2015-10-19","pret":0,"close":23.1}
{"ticker":"NCOM","date":"2015-10-20","pret":-0.0013,"close":22.95}
{"ticker":"NCOM","date":"2015-10-21","pret":0.0013,"close":22.76}
{"ticker":"NCOM","date":"2015-10-22","pret":-0.01445,"close":23}
{"ticker":"NCOM","date":"2015-10-23","pret":0.01662,"close":23.17}
{"ticker":"NCOM","date":"2015-10-26","pret":0.0039,"close":23.23}
{"ticker":"NCOM","date":"2015-10-27","pret":0.00216,"close":22.99}
{"ticker":"NCOM","date":"2015-10-28","pret":-0.00823,"close":23.91}
{"ticker":"NCOM","date":"2015-10-29","pret":0.03251,"close":25.02}
{"ticker":"NCOM","date":"2015-10-30","pret":0.05526,"close":25.11}
{"ticker":"NCOM","date":"2015-11-02","pret":0,"close":26.2}
{"ticker":"NCOM","date":"2015-11-03","pret":0.04249,"close":26.08}
{"ticker":"NCOM","date":"2015-11-04","pret":-0.04369,"close":26.12}
{"ticker":"NCOM","date":"2015-11-05","pret":0.04369,"close":26.2}
{"ticker":"NCOM","date":"2015-11-06","pret":0.00114,"close":26.39}
{"ticker":"NCOM","date":"2015-11-09","pret":-0.00306,"close":26.34}
{"ticker":"NCOM","date":"2015-11-10","pret":0.00648,"close":26.38}
{"ticker":"NCOM","date":"2015-11-11","pret":-0.01802,"close":26.21}
{"ticker":"NCOM","date":"2015-11-12","pret":0.01383,"close":26.04}
{"ticker":"NCOM","date":"2015-11-13","pret":-0.00881,"close":25.76}
{"ticker":"NCOM","date":"2015-11-16","pret":-0.0027,"close":25.92}
{"ticker":"NCOM","date":"2015-11-17","pret":-0.0258,"close":26.32}
{"ticker":"NCOM","date":"2015-11-18","pret":0.02426,"close":27.27}
{"ticker":"NCOM","date":"2015-11-19","pret":0.05013,"close":27.12}
{"ticker":"NCOM","date":"2015-11-20","pret":-0.00258,"close":26.73}
{"ticker":"NCOM","date":"2015-11-23","pret":-0.00926,"close":27.97}
{"ticker":"NCOM","date":"2015-11-24","pret":0.04261,"close":27.99}
{"ticker":"NCOM","date":"2015-11-25","pret":-0.02162,"close":26.56}
{"ticker":"NCOM","date":"2015-11-26"}
{"ticker":"NCOM","date":"2015-11-27","pret":-0.02733,"close":26.6}
{"ticker":"NCOM","date":"2015-11-30","pret":-0.01509,"close":26.24}
{"ticker":"NCOM","date":"2015-12-01","pret":-0.01185,"close":25.71}
{"ticker":"NCOM","date":"2015-12-02","pret":-0.01942,"close":26.01}
{"ticker":"NCOM","date":"2015-12-03","pret":0.01749,"close":26}
{"ticker":"NCOM","date":"2015-12-04","pret":0.00192,"close":26.02}
{"ticker":"NCOM","date":"2015-12-07","pret":-0.00347,"close":26.03}
{"ticker":"NCOM","date":"2015-12-08","pret":-0.00542,"close":26.25}
{"ticker":"NCOM","date":"2015-12-09","pret":0.0268,"close":26.16}
{"ticker":"NCOM","date":"2015-12-10","pret":-0.01792,"close":25.76}
{"ticker":"NCOM","date":"2015-12-11","pret":-0.02927,"close":24.99}
{"ticker":"NCOM","date":"2015-12-14","pret":-0.01155,"close":24.11}
{"ticker":"NCOM","date":"2015-12-15","pret":-0.02228,"close":23.88}
{"ticker":"NCOM","date":"2015-12-16","pret":-0.01736,"close":24.11}
{"ticker":"NCOM","date":"2015-12-17"}
{"ticker":"NCOM","date":"2015-12-18","pret":0.05475,"close":24.43}
{"ticker":"NCOM","date":"2015-12-21","pret":-0.01752,"close":24.78}
{"ticker":"NCOM","date":"2015-12-22","pret":0.00361,"close":24.99}
{"ticker":"NCOM","date":"2015-12-23","pret":0.0004,"close":24.99}
{"ticker":"NCOM","date":"2015-12-24","pret":-0.00401,"close":24.95}
{"ticker":"NCOM","date":"2015-12-28","pret":-0.0004,"close":24.9}
{"ticker":"NCOM","date":"2015-12-29","pret":0.00441,"close":25.41}
{"ticker":"NCOM","date":"2015-12-30","pret":0.00757,"close":25.25}
{"ticker":"NCOM","date":"2015-12-31","pret":0.00238,"close":25.05}
{"ticker":"NCOM","date":"2016-01-04","pret":-0.00915,"close":24.13}
{"ticker":"NCOM","date":"2016-01-05","pret":-0.04162,"close":24.13}
{"ticker":"NCR","date":"2015-01-02","pret":-0.00238,"close":29.22}
{"ticker":"NCR","date":"2015-01-05","pret":-0.01304,"close":28.15}
{"ticker":"NCR","date":"2015-01-06","pret":-0.02376,"close":27.67}
{"ticker":"NCR","date":"2015-01-07","pret":-0.01317,"close":28.09}
{"ticker":"NCR","date":"2015-01-08","pret":0.01494,"close":28.5}
{"ticker":"NCR","date":"2015-01-09","pret":0.00563,"close":28.17}
{"ticker":"NCR","date":"2015-01-12","pret":-0.01236,"close":27.53}
{"ticker":"NCR","date":"2015-01-13","pret":-0.01396,"close":27.15}
{"ticker":"NCR","date":"2015-01-14","pret":-0.0326,"close":26.75}
{"ticker":"NCR","date":"2015-01-15","pret":-0.00149,"close":26}
{"ticker":"NCR","date":"2015-01-16","pret":-0.03452,"close":25.9}
{"ticker":"NCR","date":"2015-01-20","pret":0.00424,"close":26.19}
{"ticker":"NCR","date":"2015-01-21","pret":0.00575,"close":26.65}
{"ticker":"NCR","date":"2015-01-22","pret":0.02267,"close":27.1}
{"ticker":"NCR","date":"2015-01-23","pret":0.01667,"close":26.5}
{"ticker":"NCR","date":"2015-01-26","pret":-0.02907,"close":27.14}
{"ticker":"NCR","date":"2015-01-27","pret":0.00904,"close":26.22}
{"ticker":"NCR","date":"2015-01-28","pret":-0.00451,"close":26.05}
{"ticker":"NCR","date":"2015-01-29","pret":-0.01747,"close":25.4}
{"ticker":"NCR","date":"2015-01-30","pret":-0.03708,"close":25.4}
{"ticker":"NCR","date":"2015-02-02","pret":0.01343,"close":25.69}
{"ticker":"NCR","date":"2015-02-03","pret":0.01286,"close":26.63}
{"ticker":"NCR","date":"2015-02-04","pret":0.02486,"close":26.62}
{"ticker":"NCR","date":"2015-02-05","pret":0.01202,"close":26.54}
{"ticker":"NCR","date":"2015-02-06","pret":-0.00938,"close":26.56}
{"ticker":"NCR","date":"2015-02-09","pret":-0.00302,"close":27.01}
{"ticker":"NCR","date":"2015-02-10","pret":0.02832,"close":27.57}
{"ticker":"NCR","date":"2015-02-11","pret":-0.00074,"close":27.37}
{"ticker":"NCR","date":"2015-02-12","pret":0.01133,"close":28.5}
{"ticker":"NCR","date":"2015-02-13","pret":0.03325,"close":28.71}
{"ticker":"NCR","date":"2015-02-17","pret":0.00526,"close":29.86}
{"ticker":"NCR","date":"2015-02-18","pret":0.04346,"close":29.71}
{"ticker":"NCR","date":"2015-02-19","pret":-0.00369,"close":29.72}
{"ticker":"NCR","date":"2015-02-20","pret":-0.00505,"close":29.95}
{"ticker":"NCR","date":"2015-02-23","pret":0.00841,"close":29.9}
{"ticker":"NCR","date":"2015-02-24","pret":0,"close":30.18}
{"ticker":"NCR","date":"2015-02-25","pret":0.01,"close":29.74}
{"ticker":"NCR","date":"2015-02-26","pret":-0.01403,"close":29.74}
{"ticker":"NCR","date":"2015-02-27","pret":-0.00101,"close":29.41}
{"ticker":"NCR","date":"2015-03-02","pret":-0.00777,"close":29.43}
{"ticker":"NCR","date":"2015-03-03","pret":-0.0092,"close":28.94}
{"ticker":"NCR","date":"2015-03-04","pret":-0.01449,"close":29.15}
{"ticker":"NCR","date":"2015-03-05","pret":0.01346,"close":29.16}
{"ticker":"NCR","date":"2015-03-06","pret":-0.0024,"close":28.77}
{"ticker":"NCR","date":"2015-03-09","pret":-0.01036,"close":28.97}
{"ticker":"NCR","date":"2015-03-10","pret":-0.00174,"close":28.79}
{"ticker":"NCR","date":"2015-03-11","pret":0.00243,"close":28.66}
{"ticker":"NCR","date":"2015-03-12","pret":-0.00731,"close":28.91}
{"ticker":"NCR","date":"2015-03-13","pret":0.00835,"close":28.57}
{"ticker":"NCR","date":"2015-03-16","pret":-0.00556,"close":28.95}
{"ticker":"NCR","date":"2015-03-17","pret":0.00417,"close":29.23}
{"ticker":"NCR","date":"2015-03-18","pret":0.01447,"close":30}
{"ticker":"NCR","date":"2015-03-19","pret":0.026,"close":30.25}
{"ticker":"NCR","date":"2015-03-20","pret":0.01357,"close":30.7}
{"ticker":"NCR","date":"2015-03-23","pret":0.00786,"close":30.66}
{"ticker":"NCR","date":"2015-03-24","pret":-0.00131,"close":30.6}
{"ticker":"NCR","date":"2015-03-25","pret":-0.00033,"close":29.85}
{"ticker":"NCR","date":"2015-03-26","pret":-0.03053,"close":29.93}
{"ticker":"NCR","date":"2015-03-27","pret":0.00772,"close":30.09}
{"ticker":"NCR","date":"2015-03-30","pret":0.0113,"close":30.02}
{"ticker":"NCR","date":"2015-03-31","pret":-0.01398,"close":29.51}
{"ticker":"NCR","date":"2015-04-01","pret":-0.01316,"close":29}
{"ticker":"NCR","date":"2015-04-02","pret":-0.01299,"close":29.28}
{"ticker":"NCR","date":"2015-04-06","pret":0.00309,"close":30.1}
{"ticker":"NCR","date":"2015-04-07","pret":0.03207,"close":30.12}
{"ticker":"NCR","date":"2015-04-08","pret":0.00563,"close":30.46}
{"ticker":"NCR","date":"2015-04-09","pret":0.00494,"close":31}
{"ticker":"NCR","date":"2015-04-10","pret":0.01856,"close":30.6}
{"ticker":"NCR","date":"2015-04-13","pret":-0.01561,"close":29.93}
{"ticker":"NCR","date":"2015-04-14","pret":-0.01953,"close":29.81}
{"ticker":"NCR","date":"2015-04-15","pret":0.001,"close":30.19}
{"ticker":"NCR","date":"2015-04-16","pret":0.00233,"close":29.97}
{"ticker":"NCR","date":"2015-04-17","pret":-0.00904,"close":29.21}
{"ticker":"NCR","date":"2015-04-20","pret":-0.01286,"close":29.78}
{"ticker":"NCR","date":"2015-04-21","pret":0.01655,"close":29.57}
{"ticker":"NCR","date":"2015-04-22","pret":-0.00504,"close":30.07}
{"ticker":"NCR","date":"2015-04-23","pret":0.03311,"close":29.89}
{"ticker":"NCR","date":"2015-04-24","pret":-0.03243,"close":28.88}
{"ticker":"NCR","date":"2015-04-27","pret":-0.03387,"close":28.51}
{"ticker":"NCR","date":"2015-04-28","pret":-0.00804,"close":28.28}
{"ticker":"NCR","date":"2015-04-29","pret":0.00838,"close":28.36}
{"ticker":"NCR","date":"2015-04-30","pret":-0.02109,"close":27.44}
{"ticker":"NCR","date":"2015-05-01","pret":-0.01792,"close":28.09}
{"ticker":"NCR","date":"2015-05-04","pret":0.01685,"close":28.3}
{"ticker":"NCR","date":"2015-05-05","pret":0.00249,"close":27.67}
{"ticker":"NCR","date":"2015-05-06","pret":-0.01609,"close":27.59}
{"ticker":"NCR","date":"2015-05-07","pret":-0.00651,"close":27.79}
{"ticker":"NCR","date":"2015-05-08","pret":0.01976,"close":28}
{"ticker":"NCR","date":"2015-05-11","pret":-0.00642,"close":28.1}
{"ticker":"NCR","date":"2015-05-12","pret":0.00286,"close":28.07}
{"ticker":"NCR","date":"2015-05-13","pret":0.00499,"close":28.4}
{"ticker":"NCR","date":"2015-05-14","pret":0.01726,"close":28.82}
{"ticker":"NCR","date":"2015-05-15","pret":0.008,"close":29.86}
{"ticker":"NCR","date":"2015-05-18","pret":0.0307,"close":30.23}
{"ticker":"NCR","date":"2015-05-19","pret":0.01765,"close":30.18}
{"ticker":"NCR","date":"2015-05-20","pret":-0.0043,"close":30.04}
{"ticker":"NCR","date":"2015-05-21","pret":-0.00732,"close":30.17}
{"ticker":"NCR","date":"2015-05-22","pret":0.02376,"close":30.46}
{"ticker":"NCR","date":"2015-05-26","pret":-0.01214,"close":29.76}
{"ticker":"NCR","date":"2015-05-27","pret":-0.0153,"close":29.97}
{"ticker":"NCR","date":"2015-05-28","pret":-0.00168,"close":30.14}
{"ticker":"NCR","date":"2015-05-29","pret":0.01201,"close":30.05}
{"ticker":"NCR","date":"2015-06-01","pret":0.00066,"close":30.13}
{"ticker":"NCR","date":"2015-06-02","pret":-0.00532,"close":30.58}
{"ticker":"NCR","date":"2015-06-03","pret":0.02012,"close":30.95}
{"ticker":"NCR","date":"2015-06-04","pret":0.00424,"close":30.66}
{"ticker":"NCR","date":"2015-06-05","pret":-0.00685,"close":30.96}
{"ticker":"NCR","date":"2015-06-08","pret":0.01398,"close":30.09}
{"ticker":"NCR","date":"2015-06-09","pret":-0.02916,"close":29.97}
{"ticker":"NCR","date":"2015-06-10","pret":-0.001,"close":30.12}
{"ticker":"NCR","date":"2015-06-11","pret":0.001,"close":30.68}
{"ticker":"NCR","date":"2015-06-12","pret":0.01321,"close":31.52}
{"ticker":"NCR","date":"2015-06-15","pret":0.02142,"close":31.37}
{"ticker":"NCR","date":"2015-06-16","pret":0.00576,"close":34.73}
{"ticker":"NCR","date":"2015-06-17","pret":0.10104,"close":33.75}
{"ticker":"NCR","date":"2015-06-18","pret":-0.02572,"close":33.73}
{"ticker":"NCR","date":"2015-06-19","pret":-0.00208,"close":33.7}
{"ticker":"NCR","date":"2015-06-22","pret":0.0068,"close":33.62}
{"ticker":"NCR","date":"2015-06-23","pret":-0.00918,"close":33.8}
{"ticker":"NCR","date":"2015-06-24","pret":0.0006,"close":33.02}
{"ticker":"NCR","date":"2015-06-25","pret":-0.05656,"close":31.3}
{"ticker":"NCR","date":"2015-06-26","pret":-0.01553,"close":31.06}
{"ticker":"NCR","date":"2015-06-29","pret":-0.02098,"close":30.12}
{"ticker":"NCR","date":"2015-06-30","pret":-0.00753,"close":30.1}
{"ticker":"NCR","date":"2015-07-01","pret":0.00033,"close":30.31}
{"ticker":"NCR","date":"2015-07-02","pret":-0.00329,"close":30.02}
{"ticker":"NCR","date":"2015-07-06","pret":-0.01931,"close":29.85}
{"ticker":"NCR","date":"2015-07-07","pret":0.00336,"close":30}
{"ticker":"NCR","date":"2015-07-08","pret":-0.00369,"close":29.31}
{"ticker":"NCR","date":"2015-07-09","pret":-0.00337,"close":29.09}
{"ticker":"NCR","date":"2015-07-10","pret":-0.00575,"close":29.27}
{"ticker":"NCR","date":"2015-07-13","pret":0.00203,"close":29.08}
{"ticker":"NCR","date":"2015-07-14","pret":-0.0133,"close":29.31}
{"ticker":"NCR","date":"2015-07-15","pret":0.01024,"close":29.43}
{"ticker":"NCR","date":"2015-07-16","pret":0.00576,"close":29.48}
{"ticker":"NCR","date":"2015-07-17","pret":-0.00203,"close":30.26}
{"ticker":"NCR","date":"2015-07-20","pret":0.0244,"close":31.18}
{"ticker":"NCR","date":"2015-07-21","pret":0.02865,"close":31.02}
{"ticker":"NCR","date":"2015-07-22","pret":-0.01618,"close":31.64}
{"ticker":"NCR","date":"2015-07-23","pret":0.03241,"close":31.37}
{"ticker":"NCR","date":"2015-07-24","pret":-0.00952,"close":30.7}
{"ticker":"NCR","date":"2015-07-27","pret":-0.03207,"close":30}
{"ticker":"NCR","date":"2015-07-28","pret":-0.00893,"close":29.32}
{"ticker":"NCR","date":"2015-07-29","pret":0.00629,"close":30.38}
{"ticker":"NCR","date":"2015-07-30","pret":-0.06265,"close":27.61}
{"ticker":"NCR","date":"2015-07-31","pret":-0.03796,"close":27.54}
{"ticker":"NCR","date":"2015-08-03","pret":0.00727,"close":27.5}
{"ticker":"NCR","date":"2015-08-04","pret":-0.0029,"close":27.33}
{"ticker":"NCR","date":"2015-08-05","pret":-0.00364,"close":27.11}
{"ticker":"NCR","date":"2015-08-06","pret":-0.01063,"close":27}
{"ticker":"NCR","date":"2015-08-07","pret":-0.00666,"close":27}
{"ticker":"NCR","date":"2015-08-10","pret":0.00776,"close":27.68}
{"ticker":"NCR","date":"2015-08-11","pret":0.01026,"close":27.32}
{"ticker":"NCR","date":"2015-08-12","pret":-0.01765,"close":26.89}
{"ticker":"NCR","date":"2015-08-13","pret":-0.00074,"close":27.23}
{"ticker":"NCR","date":"2015-08-14","pret":0.01107,"close":27.52}
{"ticker":"NCR","date":"2015-08-17","pret":0.00695,"close":27.74}
{"ticker":"NCR","date":"2015-08-18","pret":0.00943,"close":27.43}
{"ticker":"NCR","date":"2015-08-19","pret":-0.01199,"close":26.91}
{"ticker":"NCR","date":"2015-08-20","pret":-0.02479,"close":26.36}
{"ticker":"NCR","date":"2015-08-21","pret":-0.02159,"close":25.22}
{"ticker":"NCR","date":"2015-08-24","pret":-0.10061,"close":23.25}
{"ticker":"NCR","date":"2015-08-25","pret":0.02012,"close":23.1}
{"ticker":"NCR","date":"2015-08-26","pret":-0.01674,"close":23.94}
{"ticker":"NCR","date":"2015-08-27","pret":0.02829,"close":24.98}
{"ticker":"NCR","date":"2015-08-28","pret":0.01748,"close":25.16}
{"ticker":"NCR","date":"2015-08-31","pret":0.00523,"close":25.09}
{"ticker":"NCR","date":"2015-09-01","pret":-0.01576,"close":24.32}
{"ticker":"NCR","date":"2015-09-02","pret":0.00569,"close":24.7}
{"ticker":"NCR","date":"2015-09-03","pret":0.00162,"close":24.78}
{"ticker":"NCR","date":"2015-09-04","pret":-0.0122,"close":24.15}
{"ticker":"NCR","date":"2015-09-08","pret":0.00612,"close":25.14}
{"ticker":"NCR","date":"2015-09-09","pret":0.03045,"close":24.71}
{"ticker":"NCR","date":"2015-09-10","pret":-0.0268,"close":26.46}
{"ticker":"NCR","date":"2015-09-11","pret":0.10896,"close":27.24}
{"ticker":"NCR","date":"2015-09-14","pret":-0.00803,"close":27}
{"ticker":"NCR","date":"2015-09-15","pret":-0.01068,"close":27.47}
{"ticker":"NCR","date":"2015-09-16","pret":0.01653,"close":27.67}
{"ticker":"NCR","date":"2015-09-17","pret":0.00545,"close":27.69}
{"ticker":"NCR","date":"2015-09-18","pret":-0.0113,"close":27.17}
{"ticker":"NCR","date":"2015-09-21","pret":0.0011,"close":26.89}
{"ticker":"NCR","date":"2015-09-22","pret":-0.03161,"close":25}
{"ticker":"NCR","date":"2015-09-23","pret":-0.05514,"close":23.87}
{"ticker":"NCR","date":"2015-09-24","pret":-0.06005,"close":23.8}
{"ticker":"NCR","date":"2015-09-25","pret":0.01973,"close":23.27}
{"ticker":"NCR","date":"2015-09-28","pret":-0.04115,"close":22.59}
{"ticker":"NCR","date":"2015-09-29","pret":-0.02101,"close":22.39}
{"ticker":"NCR","date":"2015-09-30","pret":0.00793,"close":22.75}
{"ticker":"NCR","date":"2015-10-01","pret":-0.00176,"close":23.03}
{"ticker":"NCR","date":"2015-10-02","pret":-0.00485,"close":23.66}
{"ticker":"NCR","date":"2015-10-05","pret":0.05374,"close":24.21}
{"ticker":"NCR","date":"2015-10-06","pret":0.01372,"close":24.33}
{"ticker":"NCR","date":"2015-10-07","pret":0.01109,"close":24.49}
{"ticker":"NCR","date":"2015-10-08","pret":-0.00204,"close":24.75}
{"ticker":"NCR","date":"2015-10-09","pret":0.01664,"close":24.94}
{"ticker":"NCR","date":"2015-10-12","pret":0.00482,"close":24.72}
{"ticker":"NCR","date":"2015-10-13","pret":-0.01819,"close":24.39}
{"ticker":"NCR","date":"2015-10-14","pret":-0.00491,"close":24.24}
{"ticker":"NCR","date":"2015-10-15","pret":-0.0037,"close":25.18}
{"ticker":"NCR","date":"2015-10-16","pret":0.03476,"close":25.15}
{"ticker":"NCR","date":"2015-10-19","pret":-0.00518,"close":25.58}
{"ticker":"NCR","date":"2015-10-20","pret":0.02055,"close":25.85}
{"ticker":"NCR","date":"2015-10-21","pret":0.01399,"close":25.53}
{"ticker":"NCR","date":"2015-10-22","pret":-0.01008,"close":25.42}
{"ticker":"NCR","date":"2015-10-23","pret":0.00311,"close":25.84}
{"ticker":"NCR","date":"2015-10-26","pret":0.0031,"close":26.17}
{"ticker":"NCR","date":"2015-10-27","pret":0.00579,"close":24.36}
{"ticker":"NCR","date":"2015-10-28","pret":-0.03169,"close":26.28}
{"ticker":"NCR","date":"2015-10-29","pret":0.01773,"close":26.14}
{"ticker":"NCR","date":"2015-10-30","pret":0.02201,"close":26.6}
{"ticker":"NCR","date":"2015-11-02","pret":0.02116,"close":27.15}
{"ticker":"NCR","date":"2015-11-03","pret":0.01116,"close":27.41}
{"ticker":"NCR","date":"2015-11-04","pret":0.01832,"close":27.12}
{"ticker":"NCR","date":"2015-11-05","pret":-0.01537,"close":26.96}
{"ticker":"NCR","date":"2015-11-06","pret":-0.0115,"close":27.31}
{"ticker":"NCR","date":"2015-11-09","pret":0.01371,"close":26.96}
{"ticker":"NCR","date":"2015-11-10","pret":-0.01333,"close":26.71}
{"ticker":"NCR","date":"2015-11-11","pret":-0.00261,"close":26.78}
{"ticker":"NCR","date":"2015-11-12","pret":0.02692,"close":26.43}
{"ticker":"NCR","date":"2015-11-13","pret":-0.0273,"close":26.42}
{"ticker":"NCR","date":"2015-11-16","pret":-0.01166,"close":26.99}
{"ticker":"NCR","date":"2015-11-17","pret":0.02171,"close":26.79}
{"ticker":"NCR","date":"2015-11-18","pret":-0.00557,"close":26.79}
{"ticker":"NCR","date":"2015-11-19","pret":-0.00149,"close":27.07}
{"ticker":"NCR","date":"2015-11-20","pret":0.0148,"close":27.13}
{"ticker":"NCR","date":"2015-11-23","pret":-0.00442,"close":27.08}
{"ticker":"NCR","date":"2015-11-24","pret":-0.0037,"close":26.98}
{"ticker":"NCR","date":"2015-11-25","pret":-0.00037,"close":27.22}
{"ticker":"NCR","date":"2015-11-26"}
{"ticker":"NCR","date":"2015-11-27","pret":0.00775,"close":27.23}
{"ticker":"NCR","date":"2015-11-30","pret":0.00404,"close":27.11}
{"ticker":"NCR","date":"2015-12-01","pret":-0.00514,"close":27.26}
{"ticker":"NCR","date":"2015-12-02","pret":0.00184,"close":27.23}
{"ticker":"NCR","date":"2015-12-03","pret":-0.00479,"close":26.51}
{"ticker":"NCR","date":"2015-12-04","pret":-0.02089,"close":26.47}
{"ticker":"NCR","date":"2015-12-07","pret":0.00075,"close":26.19}
{"ticker":"NCR","date":"2015-12-08","pret":-0.01786,"close":26.28}
{"ticker":"NCR","date":"2015-12-09","pret":0.00153,"close":26.46}
{"ticker":"NCR","date":"2015-12-10","pret":0.01444,"close":27.02}
{"ticker":"NCR","date":"2015-12-11","pret":0.01051,"close":26.6}
{"ticker":"NCR","date":"2015-12-14","pret":0.00224,"close":26.68}
{"ticker":"NCR","date":"2015-12-15","pret":-0.00523,"close":26.71}
{"ticker":"NCR","date":"2015-12-16","pret":0.00411,"close":26.72}
{"ticker":"NCR","date":"2015-12-17"}
{"ticker":"NCR","date":"2015-12-18","pret":-0.05127,"close":25.1}
{"ticker":"NCR","date":"2015-12-21","pret":-0.0063,"close":25.08}
{"ticker":"NCR","date":"2015-12-22","pret":-0.00674,"close":25.12}
{"ticker":"NCR","date":"2015-12-23","pret":0.00318,"close":25.57}
{"ticker":"NCR","date":"2015-12-24","pret":0.01417,"close":25.63}
{"ticker":"NCR","date":"2015-12-28","pret":-0.00235,"close":24.44}
{"ticker":"NCR","date":"2015-12-29","pret":-0.03875,"close":24.92}
{"ticker":"NCR","date":"2015-12-30","pret":0.01094,"close":24.81}
{"ticker":"NCR","date":"2015-12-31","pret":-0.00728,"close":24.46}
{"ticker":"NCR","date":"2016-01-04","pret":-0.03426,"close":24.33}
{"ticker":"NCR","date":"2016-01-05","pret":0.0253,"close":23.73}
{"ticker":"NCS","date":"2015-01-02","pret":-0.00537,"close":18.26}
{"ticker":"NCS","date":"2015-01-05","pret":-0.02674,"close":17.53}
{"ticker":"NCS","date":"2015-01-06","pret":-0.03146,"close":16.55}
{"ticker":"NCS","date":"2015-01-07","pret":-0.05274,"close":15.78}
{"ticker":"NCS","date":"2015-01-08","pret":-0.04492,"close":16.22}
{"ticker":"NCS","date":"2015-01-09","pret":0.01932,"close":16.45}
{"ticker":"NCS","date":"2015-01-12","pret":0.01166,"close":16.63}
{"ticker":"NCS","date":"2015-01-13","pret":0.02113,"close":16.66}
{"ticker":"NCS","date":"2015-01-14","pret":-0.02113,"close":16.49}
{"ticker":"NCS","date":"2015-01-15","pret":0.00608,"close":15.76}
{"ticker":"NCS","date":"2015-01-16","pret":-0.05228,"close":16.05}
{"ticker":"NCS","date":"2015-01-20","pret":0.02337,"close":15.78}
{"ticker":"NCS","date":"2015-01-21","pret":-0.01954,"close":16.04}
{"ticker":"NCS","date":"2015-01-22","pret":0.02886,"close":16.24}
{"ticker":"NCS","date":"2015-01-23","pret":0.00494,"close":16.13}
{"ticker":"NCS","date":"2015-01-26","pret":0.00123,"close":16.41}
{"ticker":"NCS","date":"2015-01-27","pret":-0.00123,"close":16.3}
{"ticker":"NCS","date":"2015-01-28","pret":0.01102,"close":15.76}
{"ticker":"NCS","date":"2015-01-29","pret":-0.0391,"close":15.79}
{"ticker":"NCS","date":"2015-01-30","pret":-0.01338,"close":15.43}
{"ticker":"NCS","date":"2015-02-02","pret":-0.0045,"close":15.61}
{"ticker":"NCS","date":"2015-02-03","pret":0.01026,"close":16.28}
{"ticker":"NCS","date":"2015-02-04","pret":0.03015,"close":16.06}
{"ticker":"NCS","date":"2015-02-05","pret":-0.0031,"close":16.3}
{"ticker":"NCS","date":"2015-02-06","pret":0.0154,"close":16.56}
{"ticker":"NCS","date":"2015-02-09","pret":0.00549,"close":16.56}
{"ticker":"NCS","date":"2015-02-10","pret":0.01688,"close":16.84}
{"ticker":"NCS","date":"2015-02-11","pret":0.00477,"close":16.72}
{"ticker":"NCS","date":"2015-02-12","pret":0.00356,"close":17.1}
{"ticker":"NCS","date":"2015-02-13","pret":0.01354,"close":17.42}
{"ticker":"NCS","date":"2015-02-17","pret":0.01624,"close":17.2}
{"ticker":"NCS","date":"2015-02-18","pret":-0.01041,"close":17.23}
{"ticker":"NCS","date":"2015-02-19","pret":0,"close":17.5}
{"ticker":"NCS","date":"2015-02-20","pret":0.00348,"close":17.25}
{"ticker":"NCS","date":"2015-02-23","pret":-0.00348,"close":16.86}
{"ticker":"NCS","date":"2015-02-24","pret":-0.02234,"close":16.76}
{"ticker":"NCS","date":"2015-02-25","pret":-0.00656,"close":16.74}
{"ticker":"NCS","date":"2015-02-26","pret":-0.0006,"close":16.9}
{"ticker":"NCS","date":"2015-02-27","pret":0.00656,"close":16.84}
{"ticker":"NCS","date":"2015-03-02","pret":0.00238,"close":17.02}
{"ticker":"NCS","date":"2015-03-03","pret":0.00769,"close":17}
{"ticker":"NCS","date":"2015-03-04","pret":-0.00472,"close":16.76}
{"ticker":"NCS","date":"2015-03-05","pret":-0.00713,"close":16.75}
{"ticker":"NCS","date":"2015-03-06","pret":-0.01259,"close":16.33}
{"ticker":"NCS","date":"2015-03-09","pret":-0.01153,"close":16.25}
{"ticker":"NCS","date":"2015-03-10","pret":-0.0216,"close":15.81}
{"ticker":"NCS","date":"2015-03-11","pret":0.06403,"close":16.89}
{"ticker":"NCS","date":"2015-03-12","pret":0.02199,"close":16.92}
{"ticker":"NCS","date":"2015-03-13","pret":-0.02258,"close":16.7}
{"ticker":"NCS","date":"2015-03-16","pret":-0.0219,"close":16.61}
{"ticker":"NCS","date":"2015-03-17","pret":-0.01386,"close":16.91}
{"ticker":"NCS","date":"2015-03-18","pret":0.02102,"close":17.02}
{"ticker":"NCS","date":"2015-03-19","pret":0.00474,"close":17.1}
{"ticker":"NCS","date":"2015-03-20","pret":0.01758,"close":17.44}
{"ticker":"NCS","date":"2015-03-23","pret":0.00925,"close":17.59}
{"ticker":"NCS","date":"2015-03-24","pret":0.0086,"close":17.3}
{"ticker":"NCS","date":"2015-03-25","pret":-0.01553,"close":17.26}
{"ticker":"NCS","date":"2015-03-26","pret":-0.00465,"close":17.26}
{"ticker":"NCS","date":"2015-03-27","pret":0.00291,"close":17.13}
{"ticker":"NCS","date":"2015-03-30","pret":-0.00524,"close":17.15}
{"ticker":"NCS","date":"2015-03-31","pret":-0.01115,"close":17.28}
{"ticker":"NCS","date":"2015-04-01","pret":0.01523,"close":17.5}
{"ticker":"NCS","date":"2015-04-02","pret":0.01558,"close":17.31}
{"ticker":"NCS","date":"2015-04-06","pret":-0.01383,"close":17.05}
{"ticker":"NCS","date":"2015-04-07","pret":-0.01285,"close":16.77}
{"ticker":"NCS","date":"2015-04-08","pret":-0.01481,"close":16.77}
{"ticker":"NCS","date":"2015-04-09","pret":-0.00239,"close":16.48}
{"ticker":"NCS","date":"2015-04-10","pret":-0.01264,"close":16.71}
{"ticker":"NCS","date":"2015-04-13","pret":0.01024,"close":16.93}
{"ticker":"NCS","date":"2015-04-14","pret":0.01959,"close":17.27}
{"ticker":"NCS","date":"2015-04-15","pret":0.02037,"close":17.24}
{"ticker":"NCS","date":"2015-04-16","pret":-0.011,"close":17.08}
{"ticker":"NCS","date":"2015-04-17","pret":-0.01526,"close":16.93}
{"ticker":"NCS","date":"2015-04-20","pret":0.00472,"close":16.77}
{"ticker":"NCS","date":"2015-04-21","pret":-0.01184,"close":16.52}
{"ticker":"NCS","date":"2015-04-22","pret":-0.01379,"close":16.51}
{"ticker":"NCS","date":"2015-04-23","pret":-0.00666,"close":16.17}
{"ticker":"NCS","date":"2015-04-24","pret":-0.01408,"close":16.35}
{"ticker":"NCS","date":"2015-04-27","pret":0.01104,"close":16.08}
{"ticker":"NCS","date":"2015-04-28","pret":-0.01908,"close":16.24}
{"ticker":"NCS","date":"2015-04-29","pret":0.00248,"close":15.94}
{"ticker":"NCS","date":"2015-04-30","pret":-0.01941,"close":15.48}
{"ticker":"NCS","date":"2015-05-01","pret":-0.01721,"close":15.56}
{"ticker":"NCS","date":"2015-05-04","pret":0.00321,"close":15.52}
{"ticker":"NCS","date":"2015-05-05","pret":-0.00772,"close":15.51}
{"ticker":"NCS","date":"2015-05-06","pret":0.00451,"close":15.32}
{"ticker":"NCS","date":"2015-05-07","pret":-0.01817,"close":15.22}
{"ticker":"NCS","date":"2015-05-08","pret":0.00913,"close":15.2}
{"ticker":"NCS","date":"2015-05-11","pret":-0.0157,"close":15.2}
{"ticker":"NCS","date":"2015-05-12","pret":-0.00132,"close":14.81}
{"ticker":"NCS","date":"2015-05-13","pret":-0.0227,"close":14.88}
{"ticker":"NCS","date":"2015-05-14","pret":0.02993,"close":15.4}
{"ticker":"NCS","date":"2015-05-15","pret":0.00848,"close":15.36}
{"ticker":"NCS","date":"2015-05-18","pret":-0.00195,"close":15.39}
{"ticker":"NCS","date":"2015-05-19","pret":0,"close":15.48}
{"ticker":"NCS","date":"2015-05-20","pret":0.01036,"close":15.31}
{"ticker":"NCS","date":"2015-05-21","pret":-0.00971,"close":15.57}
{"ticker":"NCS","date":"2015-05-22","pret":0.01229,"close":15.3}
{"ticker":"NCS","date":"2015-05-26","pret":-0.02209,"close":15.15}
{"ticker":"NCS","date":"2015-05-27","pret":-0.00461,"close":15.16}
{"ticker":"NCS","date":"2015-05-28","pret":-0.00066,"close":15.24}
{"ticker":"NCS","date":"2015-05-29","pret":0.00593,"close":14.98}
{"ticker":"NCS","date":"2015-06-01","pret":-0.02056,"close":14.67}
{"ticker":"NCS","date":"2015-06-02","pret":-0.02511,"close":14.56}
{"ticker":"NCS","date":"2015-06-03","pret":-0.05874,"close":15.07}
{"ticker":"NCS","date":"2015-06-04","pret":0.07712,"close":14.96}
{"ticker":"NCS","date":"2015-06-05","pret":0.0074,"close":15.02}
{"ticker":"NCS","date":"2015-06-08","pret":0.00334,"close":15.09}
{"ticker":"NCS","date":"2015-06-09","pret":0.00665,"close":14.78}
{"ticker":"NCS","date":"2015-06-10","pret":-0.01402,"close":15.01}
{"ticker":"NCS","date":"2015-06-11","pret":0.00937,"close":14.99}
{"ticker":"NCS","date":"2015-06-12","pret":-0.002,"close":15.03}
{"ticker":"NCS","date":"2015-06-15","pret":0.00133,"close":14.91}
{"ticker":"NCS","date":"2015-06-16","pret":-0.01005,"close":15.14}
{"ticker":"NCS","date":"2015-06-17","pret":0.02658,"close":15.28}
{"ticker":"NCS","date":"2015-06-18","pret":0.00458,"close":15.59}
{"ticker":"NCS","date":"2015-06-19","pret":0.01875,"close":15.72}
{"ticker":"NCS","date":"2015-06-22","pret":0.01336,"close":15.63}
{"ticker":"NCS","date":"2015-06-23","pret":-0.01272,"close":16}
{"ticker":"NCS","date":"2015-06-24","pret":0.02153,"close":15.9}
{"ticker":"NCS","date":"2015-06-25","pret":0.00188,"close":15.59}
{"ticker":"NCS","date":"2015-06-26","pret":-0.02213,"close":15.59}
{"ticker":"NCS","date":"2015-06-29","pret":-0.01222,"close":14.98}
{"ticker":"NCS","date":"2015-06-30","pret":-0.02225,"close":15.07}
{"ticker":"NCS","date":"2015-07-01","pret":0.00725,"close":14.91}
{"ticker":"NCS","date":"2015-07-02","pret":-0.01924,"close":14.73}
{"ticker":"NCS","date":"2015-07-06","pret":-0.02716,"close":14.45}
{"ticker":"NCS","date":"2015-07-07","pret":-0.00207,"close":14.28}
{"ticker":"NCS","date":"2015-07-08","pret":-0.02585,"close":13.9}
{"ticker":"NCS","date":"2015-07-09","pret":0.00846,"close":14.19}
{"ticker":"NCS","date":"2015-07-10","pret":0.00908,"close":14.49}
{"ticker":"NCS","date":"2015-07-13","pret":0.01518,"close":14.53}
{"ticker":"NCS","date":"2015-07-14","pret":-0.00412,"close":14.41}
{"ticker":"NCS","date":"2015-07-15","pret":-0.01037,"close":14.12}
{"ticker":"NCS","date":"2015-07-16","pret":-0.01118,"close":13.97}
{"ticker":"NCS","date":"2015-07-17","pret":-0.0163,"close":14.03}
{"ticker":"NCS","date":"2015-07-20","pret":0.00214,"close":13.85}
{"ticker":"NCS","date":"2015-07-21","pret":-0.01147,"close":13.73}
{"ticker":"NCS","date":"2015-07-22","pret":-0.0116,"close":13.61}
{"ticker":"NCS","date":"2015-07-23","pret":-0.00146,"close":13.41}
{"ticker":"NCS","date":"2015-07-24","pret":-0.02365,"close":12.88}
{"ticker":"NCS","date":"2015-07-27","pret":-0.04513,"close":12.45}
{"ticker":"NCS","date":"2015-07-28","pret":-0.01816,"close":12.88}
{"ticker":"NCS","date":"2015-07-29","pret":0.03138,"close":13.02}
{"ticker":"NCS","date":"2015-07-30","pret":0.00077,"close":13.09}
{"ticker":"NCS","date":"2015-07-31","pret":0.01531,"close":12.95}
{"ticker":"NCS","date":"2015-08-03","pret":-0.01763,"close":12.82}
{"ticker":"NCS","date":"2015-08-04","pret":-0.00776,"close":12.91}
{"ticker":"NCS","date":"2015-08-05","pret":0.01316,"close":12.73}
{"ticker":"NCS","date":"2015-08-06","pret":-0.01785,"close":12.68}
{"ticker":"NCS","date":"2015-08-07","pret":-0.01499,"close":12.26}
{"ticker":"NCS","date":"2015-08-10","pret":-0.01845,"close":12.65}
{"ticker":"NCS","date":"2015-08-11","pret":0.01367,"close":12.37}
{"ticker":"NCS","date":"2015-08-12","pret":-0.0218,"close":11.98}
{"ticker":"NCS","date":"2015-08-13","pret":-0.02229,"close":11.36}
{"ticker":"NCS","date":"2015-08-14","pret":-0.05138,"close":11.5}
{"ticker":"NCS","date":"2015-08-17","pret":0.01049,"close":11.68}
{"ticker":"NCS","date":"2015-08-18","pret":0.01296,"close":11.55}
{"ticker":"NCS","date":"2015-08-19","pret":-0.01644,"close":11.49}
{"ticker":"NCS","date":"2015-08-20","pret":-0.00613,"close":11.2}
{"ticker":"NCS","date":"2015-08-21","pret":-0.03484,"close":10.88}
{"ticker":"NCS","date":"2015-08-24","pret":-0.05994,"close":10.04}
{"ticker":"NCS","date":"2015-08-25","pret":0.00385,"close":9.96}
{"ticker":"NCS","date":"2015-08-26","pret":-0.01942,"close":9.94}
{"ticker":"NCS","date":"2015-08-27","pret":-0.01581,"close":10.21}
{"ticker":"NCS","date":"2015-08-28","pret":0.01286,"close":10.38}
{"ticker":"NCS","date":"2015-08-31","pret":0.01464,"close":10.43}
{"ticker":"NCS","date":"2015-09-01","pret":-0.0315,"close":9.99}
{"ticker":"NCS","date":"2015-09-02","pret":0.01193,"close":9.95}
{"ticker":"NCS","date":"2015-09-03","pret":0.05105,"close":11.88}
{"ticker":"NCS","date":"2015-09-04","pret":0.08803,"close":11.79}
{"ticker":"NCS","date":"2015-09-08","pret":0.02882,"close":12.01}
{"ticker":"NCS","date":"2015-09-09","pret":0.0141,"close":12.19}
{"ticker":"NCS","date":"2015-09-10","pret":0,"close":12.26}
{"ticker":"NCS","date":"2015-09-11","pret":0.00493,"close":12.06}
{"ticker":"NCS","date":"2015-09-14","pret":-0.00906,"close":11.8}
{"ticker":"NCS","date":"2015-09-15","pret":-0.0209,"close":12.03}
{"ticker":"NCS","date":"2015-09-16","pret":0.01259,"close":12.35}
{"ticker":"NCS","date":"2015-09-17","pret":0.02715,"close":12.28}
{"ticker":"NCS","date":"2015-09-18","pret":-0.02133,"close":11.5}
{"ticker":"NCS","date":"2015-09-21","pret":-0.04234,"close":11.47}
{"ticker":"NCS","date":"2015-09-22","pret":-0.02452,"close":11.26}
{"ticker":"NCS","date":"2015-09-23","pret":-0.00266,"close":10.79}
{"ticker":"NCS","date":"2015-09-24","pret":-0.04732,"close":10.92}
{"ticker":"NCS","date":"2015-09-25","pret":0.02485,"close":10.71}
{"ticker":"NCS","date":"2015-09-28","pret":-0.03046,"close":10.39}
{"ticker":"NCS","date":"2015-09-29","pret":-0.02563,"close":10.15}
{"ticker":"NCS","date":"2015-09-30","pret":-0.01453,"close":10.57}
{"ticker":"NCS","date":"2015-10-01","pret":0.0364,"close":10.34}
{"ticker":"NCS","date":"2015-10-02","pret":-0.03738,"close":10.34}
{"ticker":"NCS","date":"2015-10-05","pret":0.01934,"close":10.91}
{"ticker":"NCS","date":"2015-10-06","pret":0.04312,"close":11}
{"ticker":"NCS","date":"2015-10-07","pret":0.01367,"close":11.22}
{"ticker":"NCS","date":"2015-10-08","pret":0.01527,"close":11.28}
{"ticker":"NCS","date":"2015-10-09","pret":0.01152,"close":11.51}
{"ticker":"NCS","date":"2015-10-12","pret":0.01574,"close":11.07}
{"ticker":"NCS","date":"2015-10-13","pret":-0.05161,"close":10.91}
{"ticker":"NCS","date":"2015-10-14","pret":-0.00917,"close":10.8}
{"ticker":"NCS","date":"2015-10-15","pret":-0.00369,"close":10.9}
{"ticker":"NCS","date":"2015-10-16","pret":0.01104,"close":10.65}
{"ticker":"NCS","date":"2015-10-19","pret":-0.03255,"close":10.52}
{"ticker":"NCS","date":"2015-10-20","pret":-0.00759,"close":10.46}
{"ticker":"NCS","date":"2015-10-21","pret":0,"close":10.25}
{"ticker":"NCS","date":"2015-10-22","pret":-0.01923,"close":10.43}
{"ticker":"NCS","date":"2015-10-23","pret":0.02398,"close":10.76}
{"ticker":"NCS","date":"2015-10-26","pret":0.01785,"close":10.91}
{"ticker":"NCS","date":"2015-10-27","pret":0.00742,"close":10.6}
{"ticker":"NCS","date":"2015-10-28","pret":-0.0149,"close":10.98}
{"ticker":"NCS","date":"2015-10-29","pret":0.02867,"close":10.83}
{"ticker":"NCS","date":"2015-10-30","pret":-0.00916,"close":10.46}
{"ticker":"NCS","date":"2015-11-02","pret":-0.03749,"close":10.9}
{"ticker":"NCS","date":"2015-11-03","pret":0.03841,"close":11.11}
{"ticker":"NCS","date":"2015-11-04","pret":0.02541,"close":11.06}
{"ticker":"NCS","date":"2015-11-05","pret":-0.009,"close":11.24}
{"ticker":"NCS","date":"2015-11-06","pret":0.0099,"close":11.53}
{"ticker":"NCS","date":"2015-11-09","pret":0.03172,"close":11.18}
{"ticker":"NCS","date":"2015-11-10","pret":-0.03262,"close":11.16}
{"ticker":"NCS","date":"2015-11-11","pret":0.00625,"close":11.64}
{"ticker":"NCS","date":"2015-11-12","pret":0.02636,"close":11.55}
{"ticker":"NCS","date":"2015-11-13","pret":-0.00435,"close":11.48}
{"ticker":"NCS","date":"2015-11-16","pret":0,"close":11.67}
{"ticker":"NCS","date":"2015-11-17","pret":0.01642,"close":11.51}
{"ticker":"NCS","date":"2015-11-18","pret":-0.00516,"close":11.76}
{"ticker":"NCS","date":"2015-11-19","pret":0.00943,"close":11.56}
{"ticker":"NCS","date":"2015-11-20","pret":-0.00685,"close":11.46}
{"ticker":"NCS","date":"2015-11-23","pret":-0.01558,"close":11.78}
{"ticker":"NCS","date":"2015-11-24","pret":0.02243,"close":11.97}
{"ticker":"NCS","date":"2015-11-25","pret":0.02361,"close":11.97}
{"ticker":"NCS","date":"2015-11-26"}
{"ticker":"NCS","date":"2015-11-27","pret":0,"close":12}
{"ticker":"NCS","date":"2015-11-30","pret":-0.00083,"close":11.86}
{"ticker":"NCS","date":"2015-12-01","pret":-0.0067,"close":11.92}
{"ticker":"NCS","date":"2015-12-02","pret":0.00084,"close":11.61}
{"ticker":"NCS","date":"2015-12-03","pret":-0.01948,"close":11.33}
{"ticker":"NCS","date":"2015-12-04","pret":-0.02512,"close":11.35}
{"ticker":"NCS","date":"2015-12-07","pret":-0.0044,"close":11.1}
{"ticker":"NCS","date":"2015-12-08","pret":-0.03041,"close":10.97}
{"ticker":"NCS","date":"2015-12-09","pret":-0.00273,"close":10.93}
{"ticker":"NCS","date":"2015-12-10","pret":-0.00823,"close":11.43}
{"ticker":"NCS","date":"2015-12-11","pret":0.14902,"close":12.23}
{"ticker":"NCS","date":"2015-12-14","pret":-0.02321,"close":12.23}
{"ticker":"NCS","date":"2015-12-15","pret":-0.00487,"close":12.76}
{"ticker":"NCS","date":"2015-12-16","pret":0.0265,"close":12.91}
{"ticker":"NCS","date":"2015-12-17"}
{"ticker":"NCS","date":"2015-12-18","pret":-0.00955,"close":12.07}
{"ticker":"NCS","date":"2015-12-21","pret":-0.03335,"close":11.96}
{"ticker":"NCS","date":"2015-12-22","pret":-0.01416,"close":12.02}
{"ticker":"NCS","date":"2015-12-23","pret":0.00168,"close":12.12}
{"ticker":"NCS","date":"2015-12-24","pret":0.01661,"close":12.33}
{"ticker":"NCS","date":"2015-12-28","pret":0.01553,"close":12.11}
{"ticker":"NCS","date":"2015-12-29","pret":-0.00406,"close":12.42}
{"ticker":"NCS","date":"2015-12-30","pret":0.00811,"close":12.25}
{"ticker":"NCS","date":"2015-12-31","pret":-0.0204,"close":12.41}
{"ticker":"NCS","date":"2016-01-04","pret":-0.00165,"close":11.99}
{"ticker":"NCS","date":"2016-01-05","pret":-0.00414,"close":11.8}
{"ticker":"NDAQ","date":"2015-01-02","pret":-0.01359,"close":47.86}
{"ticker":"NDAQ","date":"2015-01-05","pret":-0.01252,"close":47.61}
{"ticker":"NDAQ","date":"2015-01-06","pret":0.00294,"close":47.58}
{"ticker":"NDAQ","date":"2015-01-07","pret":0.00272,"close":48.26}
{"ticker":"NDAQ","date":"2015-01-08","pret":0.01245,"close":49.01}
{"ticker":"NDAQ","date":"2015-01-09","pret":0.01474,"close":48.5}
{"ticker":"NDAQ","date":"2015-01-12","pret":-0.0168,"close":47.35}
{"ticker":"NDAQ","date":"2015-01-13","pret":-0.01751,"close":46.71}
{"ticker":"NDAQ","date":"2015-01-14","pret":-0.02988,"close":45.66}
{"ticker":"NDAQ","date":"2015-01-15","pret":-0.01046,"close":45.76}
{"ticker":"NDAQ","date":"2015-01-16","pret":0.00131,"close":46.29}
{"ticker":"NDAQ","date":"2015-01-20","pret":0.01885,"close":45.95}
{"ticker":"NDAQ","date":"2015-01-21","pret":-0.01863,"close":45.7}
{"ticker":"NDAQ","date":"2015-01-22","pret":-0.00109,"close":46.54}
{"ticker":"NDAQ","date":"2015-01-23","pret":0.01671,"close":46.56}
{"ticker":"NDAQ","date":"2015-01-26","pret":0,"close":46.57}
{"ticker":"NDAQ","date":"2015-01-27","pret":-0.00648,"close":46.08}
{"ticker":"NDAQ","date":"2015-01-28","pret":-0.00174,"close":45.04}
{"ticker":"NDAQ","date":"2015-01-29","pret":-0.01773,"close":45.17}
{"ticker":"NDAQ","date":"2015-01-30","pret":-0.00332,"close":45.6}
{"ticker":"NDAQ","date":"2015-02-02","pret":0.0108,"close":46.81}
{"ticker":"NDAQ","date":"2015-02-03","pret":0.0296,"close":47.05}
{"ticker":"NDAQ","date":"2015-02-04","pret":-0.00128,"close":47.6}
{"ticker":"NDAQ","date":"2015-02-05","pret":0.01816,"close":48.3}
{"ticker":"NDAQ","date":"2015-02-06","pret":0.01763,"close":49.24}
{"ticker":"NDAQ","date":"2015-02-09","pret":0.00758,"close":48.49}
{"ticker":"NDAQ","date":"2015-02-10","pret":-0.00594,"close":48.55}
{"ticker":"NDAQ","date":"2015-02-11","pret":-0.0037,"close":49.18}
{"ticker":"NDAQ","date":"2015-02-12","pret":0.01554,"close":49.75}
{"ticker":"NDAQ","date":"2015-02-13","pret":0.0111,"close":49.48}
{"ticker":"NDAQ","date":"2015-02-17","pret":-0.00664,"close":49.92}
{"ticker":"NDAQ","date":"2015-02-18","pret":0.00343,"close":49.91}
{"ticker":"NDAQ","date":"2015-02-19","pret":-0.00121,"close":50.3}
{"ticker":"NDAQ","date":"2015-02-20","pret":0.01262,"close":50.94}
{"ticker":"NDAQ","date":"2015-02-23","pret":0.01324,"close":50.79}
{"ticker":"NDAQ","date":"2015-02-24","pret":-0.00275,"close":50.65}
{"ticker":"NDAQ","date":"2015-02-25","pret":-0.00256,"close":50.79}
{"ticker":"NDAQ","date":"2015-02-26","pret":0.00217,"close":50.64}
{"ticker":"NDAQ","date":"2015-02-27","pret":-0.00494,"close":50.16}
{"ticker":"NDAQ","date":"2015-03-02","pret":-0.00278,"close":50.92}
{"ticker":"NDAQ","date":"2015-03-03","pret":0.01047,"close":50.6}
{"ticker":"NDAQ","date":"2015-03-04","pret":-0.00769,"close":51.02}
{"ticker":"NDAQ","date":"2015-03-05","pret":0.01044,"close":50.78}
{"ticker":"NDAQ","date":"2015-03-06","pret":-0.00747,"close":50.19}
{"ticker":"NDAQ","date":"2015-03-09","pret":-0.00793,"close":50.7}
{"ticker":"NDAQ","date":"2015-03-10","pret":0.00099,"close":49.64}
{"ticker":"NDAQ","date":"2015-03-11","pret":-0.01421,"close":49.34}
{"ticker":"NDAQ","date":"2015-03-12","pret":-0.00303,"close":49.98}
{"ticker":"NDAQ","date":"2015-03-13","pret":0.01226,"close":50.25}
{"ticker":"NDAQ","date":"2015-03-16","pret":0.01112,"close":50.8}
{"ticker":"NDAQ","date":"2015-03-17","pret":-0.00138,"close":50.94}
{"ticker":"NDAQ","date":"2015-03-18","pret":0.00158,"close":49.52}
{"ticker":"NDAQ","date":"2015-03-19","pret":-0.02561,"close":50.41}
{"ticker":"NDAQ","date":"2015-03-20","pret":0.02521,"close":50.44}
{"ticker":"NDAQ","date":"2015-03-23","pret":-0.00416,"close":50.33}
{"ticker":"NDAQ","date":"2015-03-24","pret":-0.00378,"close":50.17}
{"ticker":"NDAQ","date":"2015-03-25","pret":-0.00199,"close":49.16}
{"ticker":"NDAQ","date":"2015-03-26","pret":-0.0222,"close":49.55}
{"ticker":"NDAQ","date":"2015-03-27","pret":0.00752,"close":49.7}
{"ticker":"NDAQ","date":"2015-03-30","pret":0.00907,"close":50.7}
{"ticker":"NDAQ","date":"2015-03-31","pret":0.01593,"close":50.94}
{"ticker":"NDAQ","date":"2015-04-01","pret":0.0002,"close":50.46}
{"ticker":"NDAQ","date":"2015-04-02","pret":-0.00455,"close":50.11}
{"ticker":"NDAQ","date":"2015-04-06","pret":-0.0158,"close":50.58}
{"ticker":"NDAQ","date":"2015-04-07","pret":0.02114,"close":50.01}
{"ticker":"NDAQ","date":"2015-04-08","pret":-0.01411,"close":49.92}
{"ticker":"NDAQ","date":"2015-04-09","pret":-0.0022,"close":50.14}
{"ticker":"NDAQ","date":"2015-04-10","pret":0.005,"close":50.58}
{"ticker":"NDAQ","date":"2015-04-13","pret":0.00716,"close":50.32}
{"ticker":"NDAQ","date":"2015-04-14","pret":-0.00497,"close":49.7}
{"ticker":"NDAQ","date":"2015-04-15","pret":-0.01041,"close":49.51}
{"ticker":"NDAQ","date":"2015-04-16","pret":-0.00545,"close":49.8}
{"ticker":"NDAQ","date":"2015-04-17","pret":0.00303,"close":48.68}
{"ticker":"NDAQ","date":"2015-04-20","pret":-0.01832,"close":48.34}
{"ticker":"NDAQ","date":"2015-04-21","pret":-0.00618,"close":48.72}
{"ticker":"NDAQ","date":"2015-04-22","pret":0.00762,"close":48.84}
{"ticker":"NDAQ","date":"2015-04-23","pret":-0.00062,"close":49.76}
{"ticker":"NDAQ","date":"2015-04-24","pret":0.01285,"close":48.57}
{"ticker":"NDAQ","date":"2015-04-27","pret":-0.0147,"close":48.26}
{"ticker":"NDAQ","date":"2015-04-28","pret":-0.00702,"close":49.32}
{"ticker":"NDAQ","date":"2015-04-29","pret":0.02151,"close":48.96}
{"ticker":"NDAQ","date":"2015-04-30","pret":-0.00916,"close":48.63}
{"ticker":"NDAQ","date":"2015-05-01","pret":-0.00102,"close":49.05}
{"ticker":"NDAQ","date":"2015-05-04","pret":0.00775,"close":49.62}
{"ticker":"NDAQ","date":"2015-05-05","pret":0.00648,"close":49.43}
{"ticker":"NDAQ","date":"2015-05-06","pret":-0.00222,"close":48.97}
{"ticker":"NDAQ","date":"2015-05-07","pret":-0.01017,"close":49.89}
{"ticker":"NDAQ","date":"2015-05-08","pret":0.02722,"close":50.55}
{"ticker":"NDAQ","date":"2015-05-11","pret":0.00694,"close":50.8}
{"ticker":"NDAQ","date":"2015-05-12","pret":0.00059,"close":50.5}
{"ticker":"NDAQ","date":"2015-05-13","pret":-0.00336,"close":50.75}
{"ticker":"NDAQ","date":"2015-05-14","pret":0.01162,"close":51.45}
{"ticker":"NDAQ","date":"2015-05-15","pret":0.01052,"close":51.19}
{"ticker":"NDAQ","date":"2015-05-18","pret":-0.00758,"close":51.78}
{"ticker":"NDAQ","date":"2015-05-19","pret":0.0222,"close":52.27}
{"ticker":"NDAQ","date":"2015-05-20","pret":-0.00344,"close":51.83}
{"ticker":"NDAQ","date":"2015-05-21","pret":-0.00924,"close":52.27}
{"ticker":"NDAQ","date":"2015-05-22","pret":0.00809,"close":52.62}
{"ticker":"NDAQ","date":"2015-05-26","pret":0.00688,"close":51.93}
{"ticker":"NDAQ","date":"2015-05-27","pret":-0.00976,"close":52.06}
{"ticker":"NDAQ","date":"2015-05-28","pret":-0.00501,"close":52.34}
{"ticker":"NDAQ","date":"2015-05-29","pret":0.01077,"close":51.75}
{"ticker":"NDAQ","date":"2015-06-01","pret":-0.0046,"close":51.49}
{"ticker":"NDAQ","date":"2015-06-02","pret":-0.01004,"close":51.6}
{"ticker":"NDAQ","date":"2015-06-03","pret":0.00561,"close":51.95}
{"ticker":"NDAQ","date":"2015-06-04","pret":-0.00116,"close":51.33}
{"ticker":"NDAQ","date":"2015-06-05","pret":-0.00873,"close":50.53}
{"ticker":"NDAQ","date":"2015-06-08","pret":-0.01433,"close":50.03}
{"ticker":"NDAQ","date":"2015-06-09","pret":-0.00854,"close":50.14}
{"ticker":"NDAQ","date":"2015-06-10","pret":0.0004,"close":50.76}
{"ticker":"NDAQ","date":"2015-06-11","pret":0.01562,"close":51.09}
{"ticker":"NDAQ","date":"2015-06-12","pret":0.00157,"close":50.74}
{"ticker":"NDAQ","date":"2015-06-15","pret":-0.01182,"close":50.34}
{"ticker":"NDAQ","date":"2015-06-16","pret":-0.00278,"close":50.59}
{"ticker":"NDAQ","date":"2015-06-17","pret":0.00595,"close":51.05}
{"ticker":"NDAQ","date":"2015-06-18","pret":0.0151,"close":51.28}
{"ticker":"NDAQ","date":"2015-06-19","pret":-0.00939,"close":50.38}
{"ticker":"NDAQ","date":"2015-06-22","pret":-0.00512,"close":50.62}
{"ticker":"NDAQ","date":"2015-06-23","pret":0.00296,"close":50.54}
{"ticker":"NDAQ","date":"2015-06-24","pret":-0.00592,"close":49.74}
{"ticker":"NDAQ","date":"2015-06-25","pret":-0.01196,"close":49.96}
{"ticker":"NDAQ","date":"2015-06-26","pret":0.0028,"close":49.7}
{"ticker":"NDAQ","date":"2015-06-29","pret":-0.0143,"close":48.55}
{"ticker":"NDAQ","date":"2015-06-30","pret":-0.00896,"close":48.81}
{"ticker":"NDAQ","date":"2015-07-01","pret":-0.00143,"close":48.71}
{"ticker":"NDAQ","date":"2015-07-02","pret":0.00572,"close":49.13}
{"ticker":"NDAQ","date":"2015-07-06","pret":0,"close":48.76}
{"ticker":"NDAQ","date":"2015-07-07","pret":-0.00798,"close":48.84}
{"ticker":"NDAQ","date":"2015-07-08","pret":-0.00247,"close":47.86}
{"ticker":"NDAQ","date":"2015-07-09","pret":0.00144,"close":49.22}
{"ticker":"NDAQ","date":"2015-07-10","pret":0.03097,"close":50.48}
{"ticker":"NDAQ","date":"2015-07-13","pret":0.01582,"close":50.68}
{"ticker":"NDAQ","date":"2015-07-14","pret":-0.0059,"close":51.16}
{"ticker":"NDAQ","date":"2015-07-15","pret":0.00767,"close":51.23}
{"ticker":"NDAQ","date":"2015-07-16","pret":0.00974,"close":51.87}
{"ticker":"NDAQ","date":"2015-07-17","pret":0.0031,"close":51.84}
{"ticker":"NDAQ","date":"2015-07-20","pret":0.00135,"close":51.75}
{"ticker":"NDAQ","date":"2015-07-21","pret":-0.00077,"close":51.21}
{"ticker":"NDAQ","date":"2015-07-22","pret":-0.01519,"close":51.73}
{"ticker":"NDAQ","date":"2015-07-23","pret":-0.00157,"close":51.53}
{"ticker":"NDAQ","date":"2015-07-24","pret":0.01482,"close":51.89}
{"ticker":"NDAQ","date":"2015-07-27","pret":0.00213,"close":51.17}
{"ticker":"NDAQ","date":"2015-07-28","pret":-0.00873,"close":50.64}
{"ticker":"NDAQ","date":"2015-07-29","pret":-0.01433,"close":50.99}
{"ticker":"NDAQ","date":"2015-07-30","pret":0.00611,"close":50.99}
{"ticker":"NDAQ","date":"2015-07-31","pret":0.01347,"close":51.03}
{"ticker":"NDAQ","date":"2015-08-03","pret":-0.0174,"close":50.99}
{"ticker":"NDAQ","date":"2015-08-04","pret":0.00806,"close":51.38}
{"ticker":"NDAQ","date":"2015-08-05","pret":0.00935,"close":52.47}
{"ticker":"NDAQ","date":"2015-08-06","pret":0.02186,"close":52.78}
{"ticker":"NDAQ","date":"2015-08-07","pret":-0.00361,"close":52.93}
{"ticker":"NDAQ","date":"2015-08-10","pret":0.0153,"close":53.55}
{"ticker":"NDAQ","date":"2015-08-11","pret":-0.00038,"close":53.31}
{"ticker":"NDAQ","date":"2015-08-12","pret":-0.01056,"close":53.04}
{"ticker":"NDAQ","date":"2015-08-13","pret":0.00605,"close":53.63}
{"ticker":"NDAQ","date":"2015-08-14","pret":0.01031,"close":54.26}
{"ticker":"NDAQ","date":"2015-08-17","pret":0.0078,"close":54.17}
{"ticker":"NDAQ","date":"2015-08-18","pret":0.00425,"close":54.31}
{"ticker":"NDAQ","date":"2015-08-19","pret":-0.00406,"close":54.03}
{"ticker":"NDAQ","date":"2015-08-20","pret":-0.01116,"close":53.06}
{"ticker":"NDAQ","date":"2015-08-21","pret":-0.01527,"close":51.55}
{"ticker":"NDAQ","date":"2015-08-24","pret":-0.07022,"close":49.64}
{"ticker":"NDAQ","date":"2015-08-25","pret":0.03602,"close":48.84}
{"ticker":"NDAQ","date":"2015-08-26","pret":-0.01485,"close":49.69}
{"ticker":"NDAQ","date":"2015-08-27","pret":0.00219,"close":51.3}
{"ticker":"NDAQ","date":"2015-08-28","pret":0.01717,"close":51.49}
{"ticker":"NDAQ","date":"2015-08-31","pret":0.00039,"close":51.19}
{"ticker":"NDAQ","date":"2015-09-01","pret":-0.02055,"close":50.02}
{"ticker":"NDAQ","date":"2015-09-02","pret":0.01072,"close":50.78}
{"ticker":"NDAQ","date":"2015-09-03","pret":0.00708,"close":51.15}
{"ticker":"NDAQ","date":"2015-09-04","pret":-0.0059,"close":50.3}
{"ticker":"NDAQ","date":"2015-09-08","pret":0.00727,"close":51.96}
{"ticker":"NDAQ","date":"2015-09-09","pret":0.0261,"close":50.95}
{"ticker":"NDAQ","date":"2015-09-10","pret":-0.02943,"close":51.33}
{"ticker":"NDAQ","date":"2015-09-11","pret":0.00568,"close":51.75}
{"ticker":"NDAQ","date":"2015-09-14","pret":0.01127,"close":51.37}
{"ticker":"NDAQ","date":"2015-09-15","pret":-0.00077,"close":51.73}
{"ticker":"NDAQ","date":"2015-09-16","pret":-0.00446,"close":51.84}
{"ticker":"NDAQ","date":"2015-09-17","pret":0.00677,"close":50.95}
{"ticker":"NDAQ","date":"2015-09-18","pret":-0.03314,"close":50.47}
{"ticker":"NDAQ","date":"2015-09-21","pret":0.01406,"close":51.17}
{"ticker":"NDAQ","date":"2015-09-22","pret":-0.0073,"close":51.04}
{"ticker":"NDAQ","date":"2015-09-23","pret":0.01005,"close":51.98}
{"ticker":"NDAQ","date":"2015-09-24","pret":0.01189,"close":51.94}
{"ticker":"NDAQ","date":"2015-09-25","pret":0.01614,"close":53.48}
{"ticker":"NDAQ","date":"2015-09-28","pret":0.01608,"close":52.02}
{"ticker":"NDAQ","date":"2015-09-29","pret":-0.02412,"close":51.81}
{"ticker":"NDAQ","date":"2015-09-30","pret":0.00766,"close":53.33}
{"ticker":"NDAQ","date":"2015-10-01","pret":0.01946,"close":52.62}
{"ticker":"NDAQ","date":"2015-10-02","pret":-0.03406,"close":52.63}
{"ticker":"NDAQ","date":"2015-10-05","pret":0.02749,"close":53.65}
{"ticker":"NDAQ","date":"2015-10-06","pret":0.009,"close":53.38}
{"ticker":"NDAQ","date":"2015-10-07","pret":0.00298,"close":53.26}
{"ticker":"NDAQ","date":"2015-10-08","pret":-0.01104,"close":53.78}
{"ticker":"NDAQ","date":"2015-10-09","pret":0.01234,"close":53.09}
{"ticker":"NDAQ","date":"2015-10-12","pret":-0.01196,"close":54.13}
{"ticker":"NDAQ","date":"2015-10-13","pret":0.01178,"close":53.61}
{"ticker":"NDAQ","date":"2015-10-14","pret":-0.00093,"close":53.67}
{"ticker":"NDAQ","date":"2015-10-15","pret":0.00112,"close":54.91}
{"ticker":"NDAQ","date":"2015-10-16","pret":0.02169,"close":54.97}
{"ticker":"NDAQ","date":"2015-10-19","pret":-0.00419,"close":55.44}
{"ticker":"NDAQ","date":"2015-10-20","pret":0.01126,"close":55.83}
{"ticker":"NDAQ","date":"2015-10-21","pret":0.01184,"close":55.26}
{"ticker":"NDAQ","date":"2015-10-22","pret":-0.01293,"close":59.1}
{"ticker":"NDAQ","date":"2015-10-23","pret":0.06625,"close":58.72}
{"ticker":"NDAQ","date":"2015-10-26","pret":-0.00322,"close":58.4}
{"ticker":"NDAQ","date":"2015-10-27","pret":-0.01315,"close":58.95}
{"ticker":"NDAQ","date":"2015-10-28","pret":0.01383,"close":59.28}
{"ticker":"NDAQ","date":"2015-10-29","pret":0.00085,"close":59.22}
{"ticker":"NDAQ","date":"2015-10-30","pret":0.00389,"close":57.89}
{"ticker":"NDAQ","date":"2015-11-02","pret":-0.01702,"close":59.67}
{"ticker":"NDAQ","date":"2015-11-03","pret":0.02593,"close":59.3}
{"ticker":"NDAQ","date":"2015-11-04","pret":-0.0089,"close":58.16}
{"ticker":"NDAQ","date":"2015-11-05","pret":-0.01874,"close":58.62}
{"ticker":"NDAQ","date":"2015-11-06","pret":0.00924,"close":58.24}
{"ticker":"NDAQ","date":"2015-11-09","pret":-0.00993,"close":57.68}
{"ticker":"NDAQ","date":"2015-11-10","pret":-0.01108,"close":58.57}
{"ticker":"NDAQ","date":"2015-11-11","pret":0.01759,"close":58.49}
{"ticker":"NDAQ","date":"2015-11-12","pret":-0.00893,"close":57.71}
{"ticker":"NDAQ","date":"2015-11-13","pret":-0.01093,"close":56.59}
{"ticker":"NDAQ","date":"2015-11-16","pret":-0.01635,"close":57.24}
{"ticker":"NDAQ","date":"2015-11-17","pret":0.01251,"close":57.56}
{"ticker":"NDAQ","date":"2015-11-18","pret":0.00819,"close":58.69}
{"ticker":"NDAQ","date":"2015-11-19","pret":0.01191,"close":59.36}
{"ticker":"NDAQ","date":"2015-11-20","pret":0.01836,"close":59.97}
{"ticker":"NDAQ","date":"2015-11-23","pret":0.00722,"close":59.23}
{"ticker":"NDAQ","date":"2015-11-24","pret":-0.01976,"close":58.49}
{"ticker":"NDAQ","date":"2015-11-25","pret":-0.00222,"close":58.45}
{"ticker":"NDAQ","date":"2015-11-26"}
{"ticker":"NDAQ","date":"2015-11-27","pret":0.00222,"close":58.87}
{"ticker":"NDAQ","date":"2015-11-30","pret":0.00544,"close":58.62}
{"ticker":"NDAQ","date":"2015-12-01","pret":-0.00085,"close":58.72}
{"ticker":"NDAQ","date":"2015-12-02","pret":0.00068,"close":58.51}
{"ticker":"NDAQ","date":"2015-12-03","pret":-0.00374,"close":56.98}
{"ticker":"NDAQ","date":"2015-12-04","pret":-0.02991,"close":58.94}
{"ticker":"NDAQ","date":"2015-12-07","pret":0.02974,"close":58.28}
{"ticker":"NDAQ","date":"2015-12-08","pret":-0.02869,"close":57.92}
{"ticker":"NDAQ","date":"2015-12-09","pret":0.0179,"close":56.46}
{"ticker":"NDAQ","date":"2015-12-10","pret":-0.03166,"close":55.96}
{"ticker":"NDAQ","date":"2015-12-11","pret":-0.02065,"close":54.86}
{"ticker":"NDAQ","date":"2015-12-14","pret":-0.00546,"close":56.08}
{"ticker":"NDAQ","date":"2015-12-15","pret":0.03143,"close":56.77}
{"ticker":"NDAQ","date":"2015-12-16","pret":0.0095,"close":56.89}
{"ticker":"NDAQ","date":"2015-12-17"}
{"ticker":"NDAQ","date":"2015-12-18","pret":-0.01856,"close":55.93}
{"ticker":"NDAQ","date":"2015-12-21","pret":0.00782,"close":56.47}
{"ticker":"NDAQ","date":"2015-12-22","pret":0.00635,"close":58.01}
{"ticker":"NDAQ","date":"2015-12-23","pret":0.02587,"close":57.98}
{"ticker":"NDAQ","date":"2015-12-24","pret":-0.00498,"close":57.99}
{"ticker":"NDAQ","date":"2015-12-28","pret":-0.00034,"close":59.11}
{"ticker":"NDAQ","date":"2015-12-29","pret":0.02569,"close":59.38}
{"ticker":"NDAQ","date":"2015-12-30","pret":-0.00421,"close":59.02}
{"ticker":"NDAQ","date":"2015-12-31","pret":-0.00881,"close":58.17}
{"ticker":"NDAQ","date":"2016-01-04","pret":-0.03234,"close":56.54}
{"ticker":"NDAQ","date":"2016-01-05","pret":-0.00546,"close":57.4}
{"ticker":"NDLS","date":"2015-01-02","pret":0.00755,"close":26.13}
{"ticker":"NDLS","date":"2015-01-05","pret":-0.01937,"close":26.54}
{"ticker":"NDLS","date":"2015-01-06","pret":-0.00077,"close":25.41}
{"ticker":"NDLS","date":"2015-01-07","pret":-0.02252,"close":26.1}
{"ticker":"NDLS","date":"2015-01-08","pret":0.03624,"close":27.06}
{"ticker":"NDLS","date":"2015-01-09","pret":0.03972,"close":27.13}
{"ticker":"NDLS","date":"2015-01-12","pret":-0.00951,"close":27.48}
{"ticker":"NDLS","date":"2015-01-13","pret":-0.00479,"close":27.52}
{"ticker":"NDLS","date":"2015-01-14","pret":0.01284,"close":26.61}
{"ticker":"NDLS","date":"2015-01-15","pret":-0.03297,"close":26.55}
{"ticker":"NDLS","date":"2015-01-16","pret":0.00113,"close":26.6}
{"ticker":"NDLS","date":"2015-01-20","pret":-0.00075,"close":26.58}
{"ticker":"NDLS","date":"2015-01-21","pret":-0.00302,"close":26.05}
{"ticker":"NDLS","date":"2015-01-22","pret":-0.00644,"close":26.27}
{"ticker":"NDLS","date":"2015-01-23","pret":0.00114,"close":26.41}
{"ticker":"NDLS","date":"2015-01-26","pret":-0.00342,"close":26.25}
{"ticker":"NDLS","date":"2015-01-27","pret":-0.00573,"close":26.19}
{"ticker":"NDLS","date":"2015-01-28","pret":0.00611,"close":26.59}
{"ticker":"NDLS","date":"2015-01-29","pret":0.01811,"close":26.68}
{"ticker":"NDLS","date":"2015-01-30","pret":-0.00713,"close":25.7}
{"ticker":"NDLS","date":"2015-02-02","pret":-0.02982,"close":25.77}
{"ticker":"NDLS","date":"2015-02-03","pret":-0.00389,"close":25.62}
{"ticker":"NDLS","date":"2015-02-04","pret":-0.00939,"close":25.3}
{"ticker":"NDLS","date":"2015-02-05","pret":-0.00512,"close":25.21}
{"ticker":"NDLS","date":"2015-02-06","pret":-0.00555,"close":25.76}
{"ticker":"NDLS","date":"2015-02-09","pret":0.02318,"close":25.53}
{"ticker":"NDLS","date":"2015-02-10","pret":-0.0035,"close":25.99}
{"ticker":"NDLS","date":"2015-02-11","pret":0.01201,"close":25.73}
{"ticker":"NDLS","date":"2015-02-12","pret":-0.01045,"close":25.73}
{"ticker":"NDLS","date":"2015-02-13","pret":0.00427,"close":25.96}
{"ticker":"NDLS","date":"2015-02-17","pret":0.0031,"close":25.32}
{"ticker":"NDLS","date":"2015-02-18","pret":-0.02068,"close":26.56}
{"ticker":"NDLS","date":"2015-02-19","pret":0.04886,"close":27.74}
{"ticker":"NDLS","date":"2015-02-20","pret":-0.27784,"close":18.9}
{"ticker":"NDLS","date":"2015-02-23","pret":-0.06239,"close":18.7}
{"ticker":"NDLS","date":"2015-02-24","pret":-0.00582,"close":18.43}
{"ticker":"NDLS","date":"2015-02-25","pret":-0.02038,"close":18.32}
{"ticker":"NDLS","date":"2015-02-26","pret":0.00216,"close":18.86}
{"ticker":"NDLS","date":"2015-02-27","pret":0.01609,"close":18.23}
{"ticker":"NDLS","date":"2015-03-02","pret":-0.00962,"close":19.16}
{"ticker":"NDLS","date":"2015-03-03","pret":0.02963,"close":18.82}
{"ticker":"NDLS","date":"2015-03-04","pret":-0.01365,"close":18.43}
{"ticker":"NDLS","date":"2015-03-05","pret":-0.02299,"close":18.07}
{"ticker":"NDLS","date":"2015-03-06","pret":-0.02408,"close":17.49}
{"ticker":"NDLS","date":"2015-03-09","pret":-0.02866,"close":18.09}
{"ticker":"NDLS","date":"2015-03-10","pret":0.02422,"close":17.91}
{"ticker":"NDLS","date":"2015-03-11","pret":-0.0067,"close":17.35}
{"ticker":"NDLS","date":"2015-03-12","pret":-0.02726,"close":17.95}
{"ticker":"NDLS","date":"2015-03-13","pret":0.03173,"close":17.49}
{"ticker":"NDLS","date":"2015-03-16","pret":-0.02256,"close":17.48}
{"ticker":"NDLS","date":"2015-03-17","pret":-0.00114,"close":18.2}
{"ticker":"NDLS","date":"2015-03-18","pret":0.03865,"close":18}
{"ticker":"NDLS","date":"2015-03-19","pret":-0.00828,"close":18.2}
{"ticker":"NDLS","date":"2015-03-20","pret":0.00552,"close":18.32}
{"ticker":"NDLS","date":"2015-03-23","pret":0.0044,"close":17.96}
{"ticker":"NDLS","date":"2015-03-24","pret":-0.01827,"close":18}
{"ticker":"NDLS","date":"2015-03-25","pret":0.00279,"close":17.82}
{"ticker":"NDLS","date":"2015-03-26","pret":-0.01459,"close":17.6}
{"ticker":"NDLS","date":"2015-03-27","pret":-0.00453,"close":17.6}
{"ticker":"NDLS","date":"2015-03-30","pret":-0.00512,"close":17.54}
{"ticker":"NDLS","date":"2015-03-31","pret":-0.00286,"close":17.44}
{"ticker":"NDLS","date":"2015-04-01","pret":-0.00516,"close":17.38}
{"ticker":"NDLS","date":"2015-04-02","pret":-0.00461,"close":17.34}
{"ticker":"NDLS","date":"2015-04-06","pret":-0.00174,"close":17.82}
{"ticker":"NDLS","date":"2015-04-07","pret":0.03135,"close":17.74}
{"ticker":"NDLS","date":"2015-04-08","pret":-0.00619,"close":17.52}
{"ticker":"NDLS","date":"2015-04-09","pret":-0.01422,"close":17.63}
{"ticker":"NDLS","date":"2015-04-10","pret":0.01535,"close":18.1}
{"ticker":"NDLS","date":"2015-04-13","pret":0.03055,"close":18.65}
{"ticker":"NDLS","date":"2015-04-14","pret":0.01843,"close":18.7}
{"ticker":"NDLS","date":"2015-04-15","pret":0.00482,"close":18.86}
{"ticker":"NDLS","date":"2015-04-16","pret":0.00799,"close":18.98}
{"ticker":"NDLS","date":"2015-04-17","pret":0.01055,"close":19.09}
{"ticker":"NDLS","date":"2015-04-20","pret":0.00732,"close":19.24}
{"ticker":"NDLS","date":"2015-04-21","pret":0.00156,"close":19.42}
{"ticker":"NDLS","date":"2015-04-22","pret":0.01394,"close":19.73}
{"ticker":"NDLS","date":"2015-04-23","pret":0.01476,"close":20.29}
{"ticker":"NDLS","date":"2015-04-24","pret":0.02446,"close":20.61}
{"ticker":"NDLS","date":"2015-04-27","pret":0.02291,"close":21.06}
{"ticker":"NDLS","date":"2015-04-28","pret":0.01055,"close":20.85}
{"ticker":"NDLS","date":"2015-04-29","pret":-0.00814,"close":20.1}
{"ticker":"NDLS","date":"2015-04-30","pret":-0.04474,"close":20.02}
{"ticker":"NDLS","date":"2015-05-01","pret":0.01348,"close":20.77}
{"ticker":"NDLS","date":"2015-05-04","pret":0.03077,"close":20.2}
{"ticker":"NDLS","date":"2015-05-05","pret":-0.02336,"close":20.71}
{"ticker":"NDLS","date":"2015-05-06","pret":-0.20775,"close":16.7}
{"ticker":"NDLS","date":"2015-05-07","pret":-0.01036,"close":16.43}
{"ticker":"NDLS","date":"2015-05-08","pret":0.01036,"close":16.25}
{"ticker":"NDLS","date":"2015-05-11","pret":-0.01342,"close":16.21}
{"ticker":"NDLS","date":"2015-05-12","pret":-0.00802,"close":15.8}
{"ticker":"NDLS","date":"2015-05-13","pret":-0.02001,"close":15.89}
{"ticker":"NDLS","date":"2015-05-14","pret":0.01006,"close":15.76}
{"ticker":"NDLS","date":"2015-05-15","pret":-0.01132,"close":15.89}
{"ticker":"NDLS","date":"2015-05-18","pret":0.0063,"close":15.84}
{"ticker":"NDLS","date":"2015-05-19","pret":-0.00694,"close":15.31}
{"ticker":"NDLS","date":"2015-05-20","pret":-0.02694,"close":15.14}
{"ticker":"NDLS","date":"2015-05-21","pret":-0.01507,"close":14.88}
{"ticker":"NDLS","date":"2015-05-22","pret":-0.01597,"close":14.84}
{"ticker":"NDLS","date":"2015-05-26","pret":-0.0074,"close":14.49}
{"ticker":"NDLS","date":"2015-05-27","pret":-0.01772,"close":14.44}
{"ticker":"NDLS","date":"2015-05-28","pret":-0.00898,"close":14.53}
{"ticker":"NDLS","date":"2015-05-29","pret":0.00692,"close":14.52}
{"ticker":"NDLS","date":"2015-06-01","pret":0.00481,"close":14.54}
{"ticker":"NDLS","date":"2015-06-02","pret":-0.0055,"close":14.92}
{"ticker":"NDLS","date":"2015-06-03","pret":0.03257,"close":14.81}
{"ticker":"NDLS","date":"2015-06-04","pret":-0.01276,"close":14.9}
{"ticker":"NDLS","date":"2015-06-05","pret":0.03586,"close":15.91}
{"ticker":"NDLS","date":"2015-06-08","pret":0.03714,"close":16.23}
{"ticker":"NDLS","date":"2015-06-09","pret":0.01868,"close":16.08}
{"ticker":"NDLS","date":"2015-06-10","pret":-0.00619,"close":16.25}
{"ticker":"NDLS","date":"2015-06-11","pret":0.00865,"close":16.16}
{"ticker":"NDLS","date":"2015-06-12","pret":-0.01363,"close":16.29}
{"ticker":"NDLS","date":"2015-06-15","pret":0.01363,"close":16.18}
{"ticker":"NDLS","date":"2015-06-16","pret":-0.00555,"close":16.32}
{"ticker":"NDLS","date":"2015-06-17","pret":0.01108,"close":16.24}
{"ticker":"NDLS","date":"2015-06-18","pret":-0.00614,"close":16.34}
{"ticker":"NDLS","date":"2015-06-19","pret":0.00919,"close":16.58}
{"ticker":"NDLS","date":"2015-06-22","pret":-0.00489,"close":16}
{"ticker":"NDLS","date":"2015-06-23","pret":-0.01607,"close":15.5}
{"ticker":"NDLS","date":"2015-06-24","pret":-0.03487,"close":15.06}
{"ticker":"NDLS","date":"2015-06-25","pret":-0.03013,"close":14.93}
{"ticker":"NDLS","date":"2015-06-26","pret":-0.00734,"close":14.59}
{"ticker":"NDLS","date":"2015-06-29","pret":-0.0251,"close":14.38}
{"ticker":"NDLS","date":"2015-06-30","pret":-0.00828,"close":14.6}
{"ticker":"NDLS","date":"2015-07-01","pret":0.01716,"close":14.75}
{"ticker":"NDLS","date":"2015-07-02","pret":0.00611,"close":14.69}
{"ticker":"NDLS","date":"2015-07-06","pret":-0.01088,"close":15.01}
{"ticker":"NDLS","date":"2015-07-07","pret":0.02566,"close":15.05}
{"ticker":"NDLS","date":"2015-07-08","pret":-0.00133,"close":15.29}
{"ticker":"NDLS","date":"2015-07-09","pret":0.0244,"close":15.1}
{"ticker":"NDLS","date":"2015-07-10","pret":-0.01708,"close":14.47}
{"ticker":"NDLS","date":"2015-07-13","pret":-0.03988,"close":15.07}
{"ticker":"NDLS","date":"2015-07-14","pret":0.0339,"close":14.88}
{"ticker":"NDLS","date":"2015-07-15","pret":-0.00803,"close":14.68}
{"ticker":"NDLS","date":"2015-07-16","pret":-0.00607,"close":14.7}
{"ticker":"NDLS","date":"2015-07-17","pret":-0.00678,"close":14.59}
{"ticker":"NDLS","date":"2015-07-20","pret":-0.00752,"close":14.3}
{"ticker":"NDLS","date":"2015-07-21","pret":-0.0152,"close":14.5}
{"ticker":"NDLS","date":"2015-07-22","pret":0.00625,"close":15.09}
{"ticker":"NDLS","date":"2015-07-23","pret":0.05192,"close":14.87}
{"ticker":"NDLS","date":"2015-07-24","pret":-0.02259,"close":14.31}
{"ticker":"NDLS","date":"2015-07-27","pret":-0.04046,"close":14.16}
{"ticker":"NDLS","date":"2015-07-28","pret":-0.00843,"close":14.38}
{"ticker":"NDLS","date":"2015-07-29","pret":0.01471,"close":14.99}
{"ticker":"NDLS","date":"2015-07-30","pret":0.03485,"close":15.23}
{"ticker":"NDLS","date":"2015-07-31","pret":0.0252,"close":15.48}
{"ticker":"NDLS","date":"2015-08-03","pret":0.01107,"close":15.58}
{"ticker":"NDLS","date":"2015-08-04","pret":0.0071,"close":15.5}
{"ticker":"NDLS","date":"2015-08-05","pret":0.00449,"close":15.65}
{"ticker":"NDLS","date":"2015-08-06","pret":0.00256,"close":15.14}
{"ticker":"NDLS","date":"2015-08-07","pret":-0.28811,"close":12.65}
{"ticker":"NDLS","date":"2015-08-10","pret":0.06032,"close":12.56}
{"ticker":"NDLS","date":"2015-08-11","pret":0.0064,"close":12.63}
{"ticker":"NDLS","date":"2015-08-12","pret":0,"close":12.74}
{"ticker":"NDLS","date":"2015-08-13","pret":0.01738,"close":12.45}
{"ticker":"NDLS","date":"2015-08-14","pret":-0.02779,"close":12.76}
{"ticker":"NDLS","date":"2015-08-17","pret":0.02229,"close":12.82}
{"ticker":"NDLS","date":"2015-08-18","pret":0.00628,"close":12.57}
{"ticker":"NDLS","date":"2015-08-19","pret":-0.01657,"close":12.86}
{"ticker":"NDLS","date":"2015-08-20","pret":0.01969,"close":12.69}
{"ticker":"NDLS","date":"2015-08-21","pret":-0.02688,"close":12.46}
{"ticker":"NDLS","date":"2015-08-24","pret":-0.06711,"close":11.54}
{"ticker":"NDLS","date":"2015-08-25","pret":0.02036,"close":11.46}
{"ticker":"NDLS","date":"2015-08-26","pret":-0.02293,"close":11.4}
{"ticker":"NDLS","date":"2015-08-27","pret":-0.01471,"close":11.63}
{"ticker":"NDLS","date":"2015-08-28","pret":0.00522,"close":11.89}
{"ticker":"NDLS","date":"2015-08-31","pret":0.03662,"close":11.92}
{"ticker":"NDLS","date":"2015-09-01","pret":-0.01432,"close":12.1}
{"ticker":"NDLS","date":"2015-09-02","pret":0.03172,"close":12.32}
{"ticker":"NDLS","date":"2015-09-03","pret":0.0163,"close":12.14}
{"ticker":"NDLS","date":"2015-09-04","pret":-0.03204,"close":12.04}
{"ticker":"NDLS","date":"2015-09-08","pret":0.01656,"close":12.16}
{"ticker":"NDLS","date":"2015-09-09","pret":0.00164,"close":12.33}
{"ticker":"NDLS","date":"2015-09-10","pret":0.00654,"close":12.13}
{"ticker":"NDLS","date":"2015-09-11","pret":-0.01394,"close":12.2}
{"ticker":"NDLS","date":"2015-09-14","pret":0.01638,"close":13.08}
{"ticker":"NDLS","date":"2015-09-15","pret":0.05914,"close":13.59}
{"ticker":"NDLS","date":"2015-09-16","pret":0.03683,"close":13.99}
{"ticker":"NDLS","date":"2015-09-17","pret":0.02766,"close":13.17}
{"ticker":"NDLS","date":"2015-09-18","pret":-0.05459,"close":12.99}
{"ticker":"NDLS","date":"2015-09-21","pret":-0.0122,"close":13.25}
{"ticker":"NDLS","date":"2015-09-22","pret":0,"close":13.44}
{"ticker":"NDLS","date":"2015-09-23","pret":0.02875,"close":13.72}
{"ticker":"NDLS","date":"2015-09-24","pret":0.01774,"close":14.12}
{"ticker":"NDLS","date":"2015-09-25","pret":0.0395,"close":14.46}
{"ticker":"NDLS","date":"2015-09-28","pret":0.01468,"close":13.7}
{"ticker":"NDLS","date":"2015-09-29","pret":-0.04907,"close":14.1}
{"ticker":"NDLS","date":"2015-09-30","pret":0.03298,"close":14.16}
{"ticker":"NDLS","date":"2015-10-01","pret":-0.00566,"close":13.54}
{"ticker":"NDLS","date":"2015-10-02","pret":-0.04497,"close":13.55}
{"ticker":"NDLS","date":"2015-10-05","pret":0.00886,"close":13.56}
{"ticker":"NDLS","date":"2015-10-06","pret":-0.00221,"close":13.81}
{"ticker":"NDLS","date":"2015-10-07","pret":0.02042,"close":13.86}
{"ticker":"NDLS","date":"2015-10-08","pret":-0.01308,"close":13.85}
{"ticker":"NDLS","date":"2015-10-09","pret":0.01524,"close":13.77}
{"ticker":"NDLS","date":"2015-10-12","pret":-0.0065,"close":13.69}
{"ticker":"NDLS","date":"2015-10-13","pret":-0.0124,"close":13.5}
{"ticker":"NDLS","date":"2015-10-14","pret":-0.00885,"close":13.53}
{"ticker":"NDLS","date":"2015-10-15","pret":0.00443,"close":13.65}
{"ticker":"NDLS","date":"2015-10-16","pret":0.00881,"close":13.55}
{"ticker":"NDLS","date":"2015-10-19","pret":-0.01176,"close":13.58}
{"ticker":"NDLS","date":"2015-10-20","pret":0.00516,"close":13.67}
{"ticker":"NDLS","date":"2015-10-21","pret":0.00587,"close":13.5}
{"ticker":"NDLS","date":"2015-10-22","pret":-0.00366,"close":13.94}
{"ticker":"NDLS","date":"2015-10-23","pret":0.03818,"close":13.74}
{"ticker":"NDLS","date":"2015-10-26","pret":-0.03013,"close":13.73}
{"ticker":"NDLS","date":"2015-10-27","pret":0.04068,"close":13.54}
{"ticker":"NDLS","date":"2015-10-28","pret":-0.05535,"close":14.18}
{"ticker":"NDLS","date":"2015-10-29","pret":0.04833,"close":14.64}
{"ticker":"NDLS","date":"2015-10-30","pret":0.0312,"close":14.77}
{"ticker":"NDLS","date":"2015-11-02","pret":0.00409,"close":13.88}
{"ticker":"NDLS","date":"2015-11-03","pret":-0.06386,"close":13.79}
{"ticker":"NDLS","date":"2015-11-04","pret":0.00434,"close":13.5}
{"ticker":"NDLS","date":"2015-11-05","pret":-0.1441,"close":12.06}
{"ticker":"NDLS","date":"2015-11-06","pret":-0.01427,"close":11.72}
{"ticker":"NDLS","date":"2015-11-09","pret":-0.01447,"close":11.22}
{"ticker":"NDLS","date":"2015-11-10","pret":-0.04383,"close":10.81}
{"ticker":"NDLS","date":"2015-11-11","pret":-0.00991,"close":10.94}
{"ticker":"NDLS","date":"2015-11-12","pret":-0.02567,"close":10.72}
{"ticker":"NDLS","date":"2015-11-13","pret":-0.01591,"close":10.52}
{"ticker":"NDLS","date":"2015-11-16","pret":-0.01138,"close":10.64}
{"ticker":"NDLS","date":"2015-11-17","pret":0.01609,"close":10.3}
{"ticker":"NDLS","date":"2015-11-18","pret":-0.02279,"close":10.49}
{"ticker":"NDLS","date":"2015-11-19","pret":0.00575,"close":10.53}
{"ticker":"NDLS","date":"2015-11-20","pret":0.00381,"close":10.54}
{"ticker":"NDLS","date":"2015-11-23","pret":-0.00095,"close":10.46}
{"ticker":"NDLS","date":"2015-11-24","pret":-0.01632,"close":10.34}
{"ticker":"NDLS","date":"2015-11-25","pret":0.03051,"close":11.14}
{"ticker":"NDLS","date":"2015-11-26"}
{"ticker":"NDLS","date":"2015-11-27","pret":0.04408,"close":11.17}
{"ticker":"NDLS","date":"2015-11-30","pret":0.00984,"close":11.1}
{"ticker":"NDLS","date":"2015-12-01","pret":-0.01253,"close":10.91}
{"ticker":"NDLS","date":"2015-12-02","pret":-0.02555,"close":11.09}
{"ticker":"NDLS","date":"2015-12-03","pret":0.02645,"close":10.77}
{"ticker":"NDLS","date":"2015-12-04","pret":-0.02553,"close":10.54}
{"ticker":"NDLS","date":"2015-12-07","pret":-0.03572,"close":11.08}
{"ticker":"NDLS","date":"2015-12-08","pret":0.04674,"close":10.64}
{"ticker":"NDLS","date":"2015-12-09","pret":-0.03532,"close":10.52}
{"ticker":"NDLS","date":"2015-12-10","pret":-0.00095,"close":10.64}
{"ticker":"NDLS","date":"2015-12-11","pret":-0.0057,"close":10.41}
{"ticker":"NDLS","date":"2015-12-14","pret":-0.00957,"close":10.14}
{"ticker":"NDLS","date":"2015-12-15","pret":-0.0204,"close":10.6}
{"ticker":"NDLS","date":"2015-12-16","pret":0.04039,"close":10.94}
{"ticker":"NDLS","date":"2015-12-17"}
{"ticker":"NDLS","date":"2015-12-18","pret":0.02513,"close":10.72}
{"ticker":"NDLS","date":"2015-12-21","pret":-0.00923,"close":10.93}
{"ticker":"NDLS","date":"2015-12-22","pret":0.01382,"close":10.96}
{"ticker":"NDLS","date":"2015-12-23","pret":0.00547,"close":10.4}
{"ticker":"NDLS","date":"2015-12-24","pret":-0.0571,"close":10.39}
{"ticker":"NDLS","date":"2015-12-28","pret":-0.00968,"close":10.36}
{"ticker":"NDLS","date":"2015-12-29","pret":0.01161,"close":10.55}
{"ticker":"NDLS","date":"2015-12-30","pret":0.00957,"close":10.23}
{"ticker":"NDLS","date":"2015-12-31","pret":-0.04281,"close":9.69}
{"ticker":"NDLS","date":"2016-01-04","pret":-0.04576,"close":10.29}
{"ticker":"NDLS","date":"2016-01-05","pret":0.06837,"close":10.22}
{"ticker":"NDSN","date":"2015-01-02","pret":-0.01298,"close":78.25}
{"ticker":"NDSN","date":"2015-01-05","pret":0.00026,"close":75.7}
{"ticker":"NDSN","date":"2015-01-06","pret":-0.02713,"close":74.71}
{"ticker":"NDSN","date":"2015-01-07","pret":-0.00965,"close":73.93}
{"ticker":"NDSN","date":"2015-01-08","pret":-0.01001,"close":75.33}
{"ticker":"NDSN","date":"2015-01-09","pret":0.01412,"close":74.17}
{"ticker":"NDSN","date":"2015-01-12","pret":-0.01762,"close":73.36}
{"ticker":"NDSN","date":"2015-01-13","pret":-0.00513,"close":73.53}
{"ticker":"NDSN","date":"2015-01-14","pret":-0.01872,"close":73.25}
{"ticker":"NDSN","date":"2015-01-15","pret":0.01165,"close":72.19}
{"ticker":"NDSN","date":"2015-01-16","pret":-0.0183,"close":72.53}
{"ticker":"NDSN","date":"2015-01-20","pret":0.00871,"close":72.21}
{"ticker":"NDSN","date":"2015-01-21","pret":-0.00912,"close":72.76}
{"ticker":"NDSN","date":"2015-01-22","pret":0.01489,"close":73.01}
{"ticker":"NDSN","date":"2015-01-23","pret":-0.00302,"close":72.5}
{"ticker":"NDSN","date":"2015-01-26","pret":-0.00938,"close":73.53}
{"ticker":"NDSN","date":"2015-01-27","pret":0.00608,"close":73.39}
{"ticker":"NDSN","date":"2015-01-28","pret":0.01463,"close":72.51}
{"ticker":"NDSN","date":"2015-01-29","pret":-0.01559,"close":73.68}
{"ticker":"NDSN","date":"2015-01-30","pret":0.00865,"close":72.86}
{"ticker":"NDSN","date":"2015-02-02","pret":-0.00205,"close":73.46}
{"ticker":"NDSN","date":"2015-02-03","pret":0.00968,"close":75.31}
{"ticker":"NDSN","date":"2015-02-04","pret":0.01868,"close":74.43}
{"ticker":"NDSN","date":"2015-02-05","pret":-0.0016,"close":75.36}
{"ticker":"NDSN","date":"2015-02-06","pret":0.01469,"close":75.75}
{"ticker":"NDSN","date":"2015-02-09","pret":-0.01189,"close":75.7}
{"ticker":"NDSN","date":"2015-02-10","pret":0.01452,"close":75.72}
{"ticker":"NDSN","date":"2015-02-11","pret":-0.00842,"close":76.1}
{"ticker":"NDSN","date":"2015-02-12","pret":0.00488,"close":76.67}
{"ticker":"NDSN","date":"2015-02-13","pret":0.00734,"close":78.04}
{"ticker":"NDSN","date":"2015-02-17","pret":0.0158,"close":77.68}
{"ticker":"NDSN","date":"2015-02-18","pret":-0.00632,"close":78.26}
{"ticker":"NDSN","date":"2015-02-19","pret":0.00683,"close":78.29}
{"ticker":"NDSN","date":"2015-02-20","pret":0.00192,"close":78.46}
{"ticker":"NDSN","date":"2015-02-23","pret":0.0046,"close":78.6}
{"ticker":"NDSN","date":"2015-02-24","pret":0.00318,"close":78.41}
{"ticker":"NDSN","date":"2015-02-25","pret":-0.01164,"close":78.6}
{"ticker":"NDSN","date":"2015-02-26","pret":0.00846,"close":77.55}
{"ticker":"NDSN","date":"2015-02-27","pret":-0.01854,"close":76.93}
{"ticker":"NDSN","date":"2015-03-02","pret":0.00039,"close":77.92}
{"ticker":"NDSN","date":"2015-03-03","pret":0.01252,"close":77.45}
{"ticker":"NDSN","date":"2015-03-04","pret":-0.01174,"close":76.43}
{"ticker":"NDSN","date":"2015-03-05","pret":-0.00612,"close":76.5}
{"ticker":"NDSN","date":"2015-03-06","pret":-0.00537,"close":75.41}
{"ticker":"NDSN","date":"2015-03-09","pret":-0.00765,"close":75.32}
{"ticker":"NDSN","date":"2015-03-10","pret":-0.01413,"close":73.7}
{"ticker":"NDSN","date":"2015-03-11","pret":-0.01596,"close":73.8}
{"ticker":"NDSN","date":"2015-03-12","pret":0.01476,"close":75.58}
{"ticker":"NDSN","date":"2015-03-13","pret":0.0152,"close":75.28}
{"ticker":"NDSN","date":"2015-03-16","pret":0.00436,"close":76.8}
{"ticker":"NDSN","date":"2015-03-17","pret":0.01244,"close":77.77}
{"ticker":"NDSN","date":"2015-03-18","pret":0.00597,"close":79.01}
{"ticker":"NDSN","date":"2015-03-19","pret":0.02011,"close":78.13}
{"ticker":"NDSN","date":"2015-03-20","pret":-0.00407,"close":78.26}
{"ticker":"NDSN","date":"2015-03-23","pret":-0.00204,"close":77.88}
{"ticker":"NDSN","date":"2015-03-24","pret":-0.00653,"close":77.17}
{"ticker":"NDSN","date":"2015-03-25","pret":-0.00541,"close":76.45}
{"ticker":"NDSN","date":"2015-03-26","pret":-0.01903,"close":76.43}
{"ticker":"NDSN","date":"2015-03-27","pret":0.00747,"close":77.42}
{"ticker":"NDSN","date":"2015-03-30","pret":0.01748,"close":78.52}
{"ticker":"NDSN","date":"2015-03-31","pret":-0.00013,"close":78.34}
{"ticker":"NDSN","date":"2015-04-01","pret":0.00474,"close":76.72}
{"ticker":"NDSN","date":"2015-04-02","pret":-0.01818,"close":77.24}
{"ticker":"NDSN","date":"2015-04-06","pret":0.00091,"close":78.78}
{"ticker":"NDSN","date":"2015-04-07","pret":0.02642,"close":78.43}
{"ticker":"NDSN","date":"2015-04-08","pret":-0.00826,"close":78.65}
{"ticker":"NDSN","date":"2015-04-09","pret":-0.00013,"close":78.68}
{"ticker":"NDSN","date":"2015-04-10","pret":0.0037,"close":78.8}
{"ticker":"NDSN","date":"2015-04-13","pret":-0.00089,"close":78.3}
{"ticker":"NDSN","date":"2015-04-14","pret":-0.00255,"close":78.83}
{"ticker":"NDSN","date":"2015-04-15","pret":0.01016,"close":79.26}
{"ticker":"NDSN","date":"2015-04-16","pret":-0.00076,"close":79.01}
{"ticker":"NDSN","date":"2015-04-17","pret":-0.00609,"close":79}
{"ticker":"NDSN","date":"2015-04-20","pret":0.00912,"close":79.84}
{"ticker":"NDSN","date":"2015-04-21","pret":0.00828,"close":79.59}
{"ticker":"NDSN","date":"2015-04-22","pret":-0.00501,"close":80.39}
{"ticker":"NDSN","date":"2015-04-23","pret":0.00501,"close":80.08}
{"ticker":"NDSN","date":"2015-04-24","pret":0.00212,"close":79.68}
{"ticker":"NDSN","date":"2015-04-27","pret":-0.00237,"close":79.94}
{"ticker":"NDSN","date":"2015-04-28","pret":0.0015,"close":80.01}
{"ticker":"NDSN","date":"2015-04-29","pret":-0.00689,"close":80.46}
{"ticker":"NDSN","date":"2015-04-30","pret":0.00351,"close":79.65}
{"ticker":"NDSN","date":"2015-05-01","pret":0.00412,"close":80.68}
{"ticker":"NDSN","date":"2015-05-04","pret":0.00647,"close":81.63}
{"ticker":"NDSN","date":"2015-05-05","pret":0.00421,"close":80.84}
{"ticker":"NDSN","date":"2015-05-06","pret":0.00185,"close":80.86}
{"ticker":"NDSN","date":"2015-05-07","pret":-0.00234,"close":81.15}
{"ticker":"NDSN","date":"2015-05-08","pret":0.00579,"close":81.69}
{"ticker":"NDSN","date":"2015-05-11","pret":0,"close":81.91}
{"ticker":"NDSN","date":"2015-05-12","pret":-0.00049,"close":82}
{"ticker":"NDSN","date":"2015-05-13","pret":0.00722,"close":81.91}
{"ticker":"NDSN","date":"2015-05-14","pret":0.00304,"close":83.06}
{"ticker":"NDSN","date":"2015-05-15","pret":0.01256,"close":83.12}
{"ticker":"NDSN","date":"2015-05-18","pret":-0.0018,"close":83.97}
{"ticker":"NDSN","date":"2015-05-19","pret":0.00432,"close":83.55}
{"ticker":"NDSN","date":"2015-05-20","pret":-0.01581,"close":82.79}
{"ticker":"NDSN","date":"2015-05-21","pret":0.00146,"close":82.9}
{"ticker":"NDSN","date":"2015-05-22","pret":0.00509,"close":82.99}
{"ticker":"NDSN","date":"2015-05-26","pret":0.00193,"close":82.1}
{"ticker":"NDSN","date":"2015-05-27","pret":-0.00666,"close":82.51}
{"ticker":"NDSN","date":"2015-05-28","pret":0.00279,"close":82.68}
{"ticker":"NDSN","date":"2015-05-29","pret":-0.00242,"close":80.91}
{"ticker":"NDSN","date":"2015-06-01","pret":-0.01727,"close":81}
{"ticker":"NDSN","date":"2015-06-02","pret":-0.00322,"close":81.18}
{"ticker":"NDSN","date":"2015-06-03","pret":0.00778,"close":81.97}
{"ticker":"NDSN","date":"2015-06-04","pret":0.00037,"close":81.59}
{"ticker":"NDSN","date":"2015-06-05","pret":-0.00062,"close":82.11}
{"ticker":"NDSN","date":"2015-06-08","pret":0.00918,"close":81.1}
{"ticker":"NDSN","date":"2015-06-09","pret":-0.01325,"close":81.28}
{"ticker":"NDSN","date":"2015-06-10","pret":0.0091,"close":82.15}
{"ticker":"NDSN","date":"2015-06-11","pret":0.00914,"close":82.23}
{"ticker":"NDSN","date":"2015-06-12","pret":-0.00535,"close":81.39}
{"ticker":"NDSN","date":"2015-06-15","pret":-0.01573,"close":80.54}
{"ticker":"NDSN","date":"2015-06-16","pret":-0.00161,"close":80.47}
{"ticker":"NDSN","date":"2015-06-17","pret":0.00248,"close":80.36}
{"ticker":"NDSN","date":"2015-06-18","pret":-0.00459,"close":80.37}
{"ticker":"NDSN","date":"2015-06-19","pret":0.00149,"close":80.26}
{"ticker":"NDSN","date":"2015-06-22","pret":0.00223,"close":80.7}
{"ticker":"NDSN","date":"2015-06-23","pret":-0.00112,"close":80.09}
{"ticker":"NDSN","date":"2015-06-24","pret":-0.00722,"close":79.7}
{"ticker":"NDSN","date":"2015-06-25","pret":-0.00263,"close":79.53}
{"ticker":"NDSN","date":"2015-06-26","pret":-0.00188,"close":80.09}
{"ticker":"NDSN","date":"2015-06-29","pret":-0.00579,"close":78.13}
{"ticker":"NDSN","date":"2015-06-30","pret":-0.00798,"close":77.89}
{"ticker":"NDSN","date":"2015-07-01","pret":-0.0028,"close":78.08}
{"ticker":"NDSN","date":"2015-07-02","pret":-0.0037,"close":77.72}
{"ticker":"NDSN","date":"2015-07-06","pret":-0.00848,"close":77.41}
{"ticker":"NDSN","date":"2015-07-07","pret":-0.00013,"close":77.43}
{"ticker":"NDSN","date":"2015-07-08","pret":-0.00921,"close":76.25}
{"ticker":"NDSN","date":"2015-07-09","pret":0.00572,"close":75.64}
{"ticker":"NDSN","date":"2015-07-10","pret":-0.01225,"close":75.9}
{"ticker":"NDSN","date":"2015-07-13","pret":0.00262,"close":76.85}
{"ticker":"NDSN","date":"2015-07-14","pret":0.00613,"close":77.34}
{"ticker":"NDSN","date":"2015-07-15","pret":0.00402,"close":76.04}
{"ticker":"NDSN","date":"2015-07-16","pret":-0.00858,"close":75.3}
{"ticker":"NDSN","date":"2015-07-17","pret":-0.01381,"close":75.14}
{"ticker":"NDSN","date":"2015-07-20","pret":-0.00265,"close":74.76}
{"ticker":"NDSN","date":"2015-07-21","pret":-0.00947,"close":74.3}
{"ticker":"NDSN","date":"2015-07-22","pret":-0.00592,"close":73.39}
{"ticker":"NDSN","date":"2015-07-23","pret":-0.00704,"close":73.71}
{"ticker":"NDSN","date":"2015-07-24","pret":-0.00109,"close":72.62}
{"ticker":"NDSN","date":"2015-07-27","pret":-0.01672,"close":72.29}
{"ticker":"NDSN","date":"2015-07-28","pret":0.00262,"close":73.29}
{"ticker":"NDSN","date":"2015-07-29","pret":0.0081,"close":74.42}
{"ticker":"NDSN","date":"2015-07-30","pret":0.01331,"close":74.47}
{"ticker":"NDSN","date":"2015-07-31","pret":0.00954,"close":74.11}
{"ticker":"NDSN","date":"2015-08-03","pret":-0.00819,"close":73.83}
{"ticker":"NDSN","date":"2015-08-04","pret":-0.005,"close":73.52}
{"ticker":"NDSN","date":"2015-08-05","pret":0.00122,"close":74.09}
{"ticker":"NDSN","date":"2015-08-06","pret":0.00338,"close":74.05}
{"ticker":"NDSN","date":"2015-08-07","pret":-0.00351,"close":74.13}
{"ticker":"NDSN","date":"2015-08-10","pret":0.00849,"close":75.6}
{"ticker":"NDSN","date":"2015-08-11","pret":0.00348,"close":74.3}
{"ticker":"NDSN","date":"2015-08-12","pret":-0.01781,"close":74.36}
{"ticker":"NDSN","date":"2015-08-13","pret":0.0115,"close":74.1}
{"ticker":"NDSN","date":"2015-08-14","pret":-0.00458,"close":74.11}
{"ticker":"NDSN","date":"2015-08-17","pret":-0.00081,"close":74.32}
{"ticker":"NDSN","date":"2015-08-18","pret":0.00189,"close":73.91}
{"ticker":"NDSN","date":"2015-08-19","pret":-0.00841,"close":73.27}
{"ticker":"NDSN","date":"2015-08-20","pret":-0.01178,"close":71.15}
{"ticker":"NDSN","date":"2015-08-21","pret":-0.07805,"close":62.44}
{"ticker":"NDSN","date":"2015-08-24","pret":-0.12992,"close":63.04}
{"ticker":"NDSN","date":"2015-08-25","pret":0.10519,"close":63.01}
{"ticker":"NDSN","date":"2015-08-26","pret":-0.02005,"close":64.04}
{"ticker":"NDSN","date":"2015-08-27","pret":0.01192,"close":66.27}
{"ticker":"NDSN","date":"2015-08-28","pret":0.01573,"close":66.74}
{"ticker":"NDSN","date":"2015-08-31","pret":0.00484,"close":66.52}
{"ticker":"NDSN","date":"2015-09-01","pret":-0.02164,"close":63.82}
{"ticker":"NDSN","date":"2015-09-02","pret":-0.0068,"close":64.57}
{"ticker":"NDSN","date":"2015-09-03","pret":0.00217,"close":65.12}
{"ticker":"NDSN","date":"2015-09-04","pret":-0.00668,"close":64.44}
{"ticker":"NDSN","date":"2015-09-08","pret":0.02219,"close":65.89}
{"ticker":"NDSN","date":"2015-09-09","pret":0.0085,"close":65.35}
{"ticker":"NDSN","date":"2015-09-10","pret":-0.014,"close":66.11}
{"ticker":"NDSN","date":"2015-09-11","pret":0.00885,"close":66.64}
{"ticker":"NDSN","date":"2015-09-14","pret":0.01193,"close":65.59}
{"ticker":"NDSN","date":"2015-09-15","pret":-0.01482,"close":66.39}
{"ticker":"NDSN","date":"2015-09-16","pret":0.01287,"close":67.28}
{"ticker":"NDSN","date":"2015-09-17","pret":0.01211,"close":66.32}
{"ticker":"NDSN","date":"2015-09-18","pret":-0.02818,"close":65.01}
{"ticker":"NDSN","date":"2015-09-21","pret":-0.00337,"close":64.92}
{"ticker":"NDSN","date":"2015-09-22","pret":-0.01873,"close":63.68}
{"ticker":"NDSN","date":"2015-09-23","pret":-0.00454,"close":62.69}
{"ticker":"NDSN","date":"2015-09-24","pret":-0.02608,"close":61.83}
{"ticker":"NDSN","date":"2015-09-25","pret":0.00834,"close":62.31}
{"ticker":"NDSN","date":"2015-09-28","pret":-0.00963,"close":61.48}
{"ticker":"NDSN","date":"2015-09-29","pret":-0.00794,"close":61.95}
{"ticker":"NDSN","date":"2015-09-30","pret":0.01709,"close":62.94}
{"ticker":"NDSN","date":"2015-10-01","pret":0.00669,"close":62.32}
{"ticker":"NDSN","date":"2015-10-02","pret":-0.01924,"close":64.18}
{"ticker":"NDSN","date":"2015-10-05","pret":0.04107,"close":66.22}
{"ticker":"NDSN","date":"2015-10-06","pret":0.03195,"close":66.61}
{"ticker":"NDSN","date":"2015-10-07","pret":0.0075,"close":67.96}
{"ticker":"NDSN","date":"2015-10-08","pret":0.00892,"close":69.12}
{"ticker":"NDSN","date":"2015-10-09","pret":0.02586,"close":69.1}
{"ticker":"NDSN","date":"2015-10-12","pret":-0.00173,"close":68.64}
{"ticker":"NDSN","date":"2015-10-13","pret":-0.01881,"close":67.57}
{"ticker":"NDSN","date":"2015-10-14","pret":-0.00813,"close":67.01}
{"ticker":"NDSN","date":"2015-10-15","pret":-0.00238,"close":67.23}
{"ticker":"NDSN","date":"2015-10-16","pret":-0.00164,"close":66.98}
{"ticker":"NDSN","date":"2015-10-19","pret":-0.00928,"close":67.39}
{"ticker":"NDSN","date":"2015-10-20","pret":0.01092,"close":67.59}
{"ticker":"NDSN","date":"2015-10-21","pret":0.00962,"close":67.33}
{"ticker":"NDSN","date":"2015-10-22","pret":-0.00059,"close":69.25}
{"ticker":"NDSN","date":"2015-10-23","pret":0.02863,"close":69.85}
{"ticker":"NDSN","date":"2015-10-26","pret":0.00014,"close":69.55}
{"ticker":"NDSN","date":"2015-10-27","pret":-0.01428,"close":69}
{"ticker":"NDSN","date":"2015-10-28","pret":0.00594,"close":70.94}
{"ticker":"NDSN","date":"2015-10-29","pret":0.01889,"close":70.55}
{"ticker":"NDSN","date":"2015-10-30","pret":-0.00042,"close":71.24}
{"ticker":"NDSN","date":"2015-11-02","pret":0.00847,"close":72.01}
{"ticker":"NDSN","date":"2015-11-03","pret":0.02184,"close":72.88}
{"ticker":"NDSN","date":"2015-11-04","pret":0.0048,"close":72.97}
{"ticker":"NDSN","date":"2015-11-05","pret":-0.00123,"close":73.1}
{"ticker":"NDSN","date":"2015-11-06","pret":-0.00288,"close":73.22}
{"ticker":"NDSN","date":"2015-11-09","pret":0.0063,"close":72.16}
{"ticker":"NDSN","date":"2015-11-10","pret":-0.01917,"close":72.81}
{"ticker":"NDSN","date":"2015-11-11","pret":0.0174,"close":71.93}
{"ticker":"NDSN","date":"2015-11-12","pret":-0.02579,"close":69.65}
{"ticker":"NDSN","date":"2015-11-13","pret":-0.02302,"close":69.7}
{"ticker":"NDSN","date":"2015-11-16","pret":-0.00158,"close":70.06}
{"ticker":"NDSN","date":"2015-11-17","pret":0.01316,"close":69.05}
{"ticker":"NDSN","date":"2015-11-18","pret":-0.02518,"close":69.37}
{"ticker":"NDSN","date":"2015-11-19","pret":0.01317,"close":70.59}
{"ticker":"NDSN","date":"2015-11-20","pret":0.01725,"close":70.89}
{"ticker":"NDSN","date":"2015-11-23","pret":-0.00141,"close":70.91}
{"ticker":"NDSN","date":"2015-11-24","pret":0.00085,"close":71.75}
{"ticker":"NDSN","date":"2015-11-25","pret":0.01432,"close":72.2}
{"ticker":"NDSN","date":"2015-11-26"}
{"ticker":"NDSN","date":"2015-11-27","pret":0.00653,"close":72.56}
{"ticker":"NDSN","date":"2015-11-30","pret":0.00841,"close":72.53}
{"ticker":"NDSN","date":"2015-12-01","pret":-0.00261,"close":73.2}
{"ticker":"NDSN","date":"2015-12-02","pret":0.00412,"close":72.6}
{"ticker":"NDSN","date":"2015-12-03","pret":-0.00302,"close":71.14}
{"ticker":"NDSN","date":"2015-12-04","pret":-0.02648,"close":72.08}
{"ticker":"NDSN","date":"2015-12-07","pret":0.01165,"close":72.01}
{"ticker":"NDSN","date":"2015-12-08","pret":-0.00518,"close":69.99}
{"ticker":"NDSN","date":"2015-12-09","pret":-0.02156,"close":69.15}
{"ticker":"NDSN","date":"2015-12-10","pret":-0.00662,"close":68.39}
{"ticker":"NDSN","date":"2015-12-11","pret":-0.08082,"close":63.54}
{"ticker":"NDSN","date":"2015-12-14","pret":-0.01371,"close":63.74}
{"ticker":"NDSN","date":"2015-12-15","pret":0.01964,"close":63.6}
{"ticker":"NDSN","date":"2015-12-16","pret":-0.00202,"close":64.87}
{"ticker":"NDSN","date":"2015-12-17"}
{"ticker":"NDSN","date":"2015-12-18","pret":-0.00861,"close":63.64}
{"ticker":"NDSN","date":"2015-12-21","pret":0.0033,"close":63.54}
{"ticker":"NDSN","date":"2015-12-22","pret":-0.00125,"close":64.52}
{"ticker":"NDSN","date":"2015-12-23","pret":0.01957,"close":65.53}
{"ticker":"NDSN","date":"2015-12-24","pret":0.00888,"close":65.42}
{"ticker":"NDSN","date":"2015-12-28","pret":-0.00673,"close":64.49}
{"ticker":"NDSN","date":"2015-12-29","pret":-0.00616,"close":64.7}
{"ticker":"NDSN","date":"2015-12-30","pret":-0.00155,"close":64.57}
{"ticker":"NDSN","date":"2015-12-31","pret":-0.00217,"close":64.15}
{"ticker":"NDSN","date":"2016-01-04","pret":-0.01578,"close":63.35}
{"ticker":"NDSN","date":"2016-01-05","pret":0.00126,"close":62.41}
{"ticker":"NE","date":"2015-01-02","pret":-0.02819,"close":16.84}
{"ticker":"NE","date":"2015-01-05","pret":0.00364,"close":15.66}
{"ticker":"NE","date":"2015-01-06","pret":-0.05801,"close":15.41}
{"ticker":"NE","date":"2015-01-07","pret":0.00128,"close":15.43}
{"ticker":"NE","date":"2015-01-08","pret":0.00128,"close":15.77}
{"ticker":"NE","date":"2015-01-09","pret":0.0253,"close":16.15}
{"ticker":"NE","date":"2015-01-12","pret":-0.00627,"close":15.89}
{"ticker":"NE","date":"2015-01-13","pret":-0.00063,"close":16.11}
{"ticker":"NE","date":"2015-01-14","pret":0.00814,"close":15.91}
{"ticker":"NE","date":"2015-01-15","pret":0.01363,"close":15.61}
{"ticker":"NE","date":"2015-01-16","pret":-0.03316,"close":16.48}
{"ticker":"NE","date":"2015-01-20","pret":0.04174,"close":16.18}
{"ticker":"NE","date":"2015-01-21","pret":-0.00183,"close":17.18}
{"ticker":"NE","date":"2015-01-22","pret":0.05181,"close":16.97}
{"ticker":"NE","date":"2015-01-23","pret":-0.01756,"close":16.53}
{"ticker":"NE","date":"2015-01-26","pret":-0.02149,"close":16.83}
{"ticker":"NE","date":"2015-01-27","pret":0.00961,"close":17.2}
{"ticker":"NE","date":"2015-01-28","pret":0.02188,"close":15.98}
{"ticker":"NE","date":"2015-01-29","pret":-0.06837,"close":15.94}
{"ticker":"NE","date":"2015-01-30","pret":-0.0126,"close":16.22}
{"ticker":"NE","date":"2015-02-02","pret":0.04767,"close":17.19}
{"ticker":"NE","date":"2015-02-03","pret":0.0547,"close":17.97}
{"ticker":"NE","date":"2015-02-04","pret":0.01421,"close":17.13}
{"ticker":"NE","date":"2015-02-05","pret":-0.02862,"close":17.77}
{"ticker":"NE","date":"2015-02-06","pret":0.02693,"close":18.19}
{"ticker":"NE","date":"2015-02-09","pret":0.03445,"close":19.28}
{"ticker":"NE","date":"2015-02-10","pret":0.04538,"close":18.45}
{"ticker":"NE","date":"2015-02-11","pret":-0.05581,"close":18}
{"ticker":"NE","date":"2015-02-12","pret":0.01207,"close":18.24}
{"ticker":"NE","date":"2015-02-13","pret":0.02051,"close":18.54}
{"ticker":"NE","date":"2015-02-17","pret":-0.0167,"close":19.48}
{"ticker":"NE","date":"2015-02-18","pret":0.03575,"close":19.19}
{"ticker":"NE","date":"2015-02-19","pret":-0.02494,"close":19.51}
{"ticker":"NE","date":"2015-02-20","pret":0.04979,"close":19.05}
{"ticker":"NE","date":"2015-02-23","pret":-0.04979,"close":18.63}
{"ticker":"NE","date":"2015-02-24","pret":0.00643,"close":17.83}
{"ticker":"NE","date":"2015-02-25","pret":-0.04588,"close":17.83}
{"ticker":"NE","date":"2015-02-26","pret":-0.00336,"close":16.6}
{"ticker":"NE","date":"2015-02-27","pret":-0.06488,"close":16.64}
{"ticker":"NE","date":"2015-03-02","pret":-0.01023,"close":15.94}
{"ticker":"NE","date":"2015-03-03","pret":-0.05723,"close":16.27}
{"ticker":"NE","date":"2015-03-04","pret":0.04323,"close":16.22}
{"ticker":"NE","date":"2015-03-05","pret":-0.00924,"close":15.97}
{"ticker":"NE","date":"2015-03-06","pret":-0.01748,"close":15.19}
{"ticker":"NE","date":"2015-03-09","pret":-0.05037,"close":14.36}
{"ticker":"NE","date":"2015-03-10","pret":-0.06357,"close":14.27}
{"ticker":"NE","date":"2015-03-11","pret":0.00773,"close":14.09}
{"ticker":"NE","date":"2015-03-12","pret":-0.00773,"close":14.21}
{"ticker":"NE","date":"2015-03-13","pret":-0.0085,"close":13.56}
{"ticker":"NE","date":"2015-03-16","pret":-0.04439,"close":13.79}
{"ticker":"NE","date":"2015-03-17","pret":0.01257,"close":13.69}
{"ticker":"NE","date":"2015-03-18","pret":-0.00368,"close":14.31}
{"ticker":"NE","date":"2015-03-19","pret":0.03336,"close":13.55}
{"ticker":"NE","date":"2015-03-20","pret":-0.0122,"close":13.72}
{"ticker":"NE","date":"2015-03-23","pret":-0.00797,"close":14.44}
{"ticker":"NE","date":"2015-03-24","pret":0.0483,"close":14.1}
{"ticker":"NE","date":"2015-03-25","pret":-0.01046,"close":14.65}
{"ticker":"NE","date":"2015-03-26","pret":0.04588,"close":14.67}
{"ticker":"NE","date":"2015-03-27","pret":-0.02989,"close":14.32}
{"ticker":"NE","date":"2015-03-30","pret":-0.00553,"close":14.19}
{"ticker":"NE","date":"2015-03-31","pret":-0.02742,"close":14.28}
{"ticker":"NE","date":"2015-04-01","pret":0.02116,"close":14.45}
{"ticker":"NE","date":"2015-04-02","pret":-0.0021,"close":14.76}
{"ticker":"NE","date":"2015-04-06","pret":0.04378,"close":15.62}
{"ticker":"NE","date":"2015-04-07","pret":0.03873,"close":15.8}
{"ticker":"NE","date":"2015-04-08","pret":0.0185,"close":15.59}
{"ticker":"NE","date":"2015-04-09","pret":-0.00953,"close":16.17}
{"ticker":"NE","date":"2015-04-10","pret":0.04064,"close":16.23}
{"ticker":"NE","date":"2015-04-13","pret":0.0055,"close":16.45}
{"ticker":"NE","date":"2015-04-14","pret":0.0085,"close":16.94}
{"ticker":"NE","date":"2015-04-15","pret":0.03561,"close":18.16}
{"ticker":"NE","date":"2015-04-16","pret":0.04837,"close":17.49}
{"ticker":"NE","date":"2015-04-17","pret":-0.0316,"close":16.94}
{"ticker":"NE","date":"2015-04-20","pret":-0.02909,"close":16.79}
{"ticker":"NE","date":"2015-04-21","pret":-0.00889,"close":16.04}
{"ticker":"NE","date":"2015-04-22","pret":-0.04383,"close":16.18}
{"ticker":"NE","date":"2015-04-23","pret":0.00373,"close":16.07}
{"ticker":"NE","date":"2015-04-24","pret":-0.00809,"close":15.67}
{"ticker":"NE","date":"2015-04-27","pret":-0.01511,"close":15.59}
{"ticker":"NE","date":"2015-04-28","pret":-0.0102,"close":15.81}
{"ticker":"NE","date":"2015-04-29","pret":0.0102,"close":16.25}
{"ticker":"NE","date":"2015-04-30","pret":0.05853,"close":17.31}
{"ticker":"NE","date":"2015-05-01","pret":0.03816,"close":17.48}
{"ticker":"NE","date":"2015-05-04","pret":0.01316,"close":17.36}
{"ticker":"NE","date":"2015-05-05","pret":0.0034,"close":17.6}
{"ticker":"NE","date":"2015-05-06","pret":0.01852,"close":17.57}
{"ticker":"NE","date":"2015-05-07","pret":-0.03164,"close":16.41}
{"ticker":"NE","date":"2015-05-08","pret":-0.04701,"close":17.1}
{"ticker":"NE","date":"2015-05-11","pret":0.03197,"close":17.14}
{"ticker":"NE","date":"2015-05-12","pret":0.00523,"close":17.6}
{"ticker":"NE","date":"2015-05-13","pret":0.02406,"close":17.89}
{"ticker":"NE","date":"2015-05-14","pret":0.00958,"close":17.1}
{"ticker":"NE","date":"2015-05-15","pret":-0.04764,"close":17.1}
{"ticker":"NE","date":"2015-05-18","pret":0.00528,"close":16.94}
{"ticker":"NE","date":"2015-05-19","pret":-0.02667,"close":16.63}
{"ticker":"NE","date":"2015-05-20","pret":0.0018,"close":16.87}
{"ticker":"NE","date":"2015-05-21","pret":0.02662,"close":17.63}
{"ticker":"NE","date":"2015-05-22","pret":0.01391,"close":17.68}
{"ticker":"NE","date":"2015-05-26","pret":0.0023,"close":17.1}
{"ticker":"NE","date":"2015-05-27","pret":-0.01855,"close":17.24}
{"ticker":"NE","date":"2015-05-28","pret":0.00234,"close":17.13}
{"ticker":"NE","date":"2015-05-29","pret":-0.00351,"close":16.75}
{"ticker":"NE","date":"2015-06-01","pret":-0.02191,"close":16.39}
{"ticker":"NE","date":"2015-06-02","pret":-0.00842,"close":17.17}
{"ticker":"NE","date":"2015-06-03","pret":0.02269,"close":17.08}
{"ticker":"NE","date":"2015-06-04","pret":0.00236,"close":16.86}
{"ticker":"NE","date":"2015-06-05","pret":-0.01483,"close":17.08}
{"ticker":"NE","date":"2015-06-08","pret":0.01483,"close":16.93}
{"ticker":"NE","date":"2015-06-09","pret":0.01693,"close":16.85}
{"ticker":"NE","date":"2015-06-10","pret":-0.00116,"close":17.3}
{"ticker":"NE","date":"2015-06-11","pret":-0.0029,"close":16.62}
{"ticker":"NE","date":"2015-06-12","pret":-0.04458,"close":16.4}
{"ticker":"NE","date":"2015-06-15","pret":-0.01717,"close":16.11}
{"ticker":"NE","date":"2015-06-16","pret":-0.00372,"close":16.18}
{"ticker":"NE","date":"2015-06-17","pret":0.01845,"close":16.24}
{"ticker":"NE","date":"2015-06-18","pret":-0.00305,"close":15.69}
{"ticker":"NE","date":"2015-06-19","pret":-0.04757,"close":15.3}
{"ticker":"NE","date":"2015-06-22","pret":-0.01681,"close":15.46}
{"ticker":"NE","date":"2015-06-23","pret":0.0052,"close":15.44}
{"ticker":"NE","date":"2015-06-24","pret":-0.00455,"close":15.26}
{"ticker":"NE","date":"2015-06-25","pret":-0.00982,"close":14.88}
{"ticker":"NE","date":"2015-06-26","pret":-0.0287,"close":15.39}
{"ticker":"NE","date":"2015-06-29","pret":0.01944,"close":15.14}
{"ticker":"NE","date":"2015-06-30","pret":0.01254,"close":15.39}
{"ticker":"NE","date":"2015-07-01","pret":0.00393,"close":14.95}
{"ticker":"NE","date":"2015-07-02","pret":-0.01779,"close":15.07}
{"ticker":"NE","date":"2015-07-06","pret":-0.03312,"close":14.79}
{"ticker":"NE","date":"2015-07-07","pret":0.00753,"close":15.27}
{"ticker":"NE","date":"2015-07-08","pret":0.03617,"close":14.81}
{"ticker":"NE","date":"2015-07-09","pret":-0.00132,"close":14.91}
{"ticker":"NE","date":"2015-07-10","pret":-0.0086,"close":14.29}
{"ticker":"NE","date":"2015-07-13","pret":-0.05392,"close":14.53}
{"ticker":"NE","date":"2015-07-14","pret":0.0007,"close":14.58}
{"ticker":"NE","date":"2015-07-15","pret":0.00698,"close":13.99}
{"ticker":"NE","date":"2015-07-16","pret":-0.01614,"close":14.04}
{"ticker":"NE","date":"2015-07-17","pret":-0.00924,"close":13.36}
{"ticker":"NE","date":"2015-07-20","pret":-0.02311,"close":12.98}
{"ticker":"NE","date":"2015-07-21","pret":-0.04329,"close":12.8}
{"ticker":"NE","date":"2015-07-22","pret":-0.03809,"close":12.83}
{"ticker":"NE","date":"2015-07-23","pret":0.02194,"close":12.97}
{"ticker":"NE","date":"2015-07-24","pret":0.00387,"close":12.26}
{"ticker":"NE","date":"2015-07-27","pret":-0.06954,"close":12.2}
{"ticker":"NE","date":"2015-07-28","pret":0.01886,"close":12.57}
{"ticker":"NE","date":"2015-07-29","pret":0.01771,"close":13.24}
{"ticker":"NE","date":"2015-07-30","pret":0.06189,"close":12.39}
{"ticker":"NE","date":"2015-07-31","pret":-0.0699,"close":11.95}
{"ticker":"NE","date":"2015-08-03","pret":-0.05541,"close":11.67}
{"ticker":"NE","date":"2015-08-04","pret":0.00678,"close":11.47}
{"ticker":"NE","date":"2015-08-05","pret":-0.00593,"close":11.71}
{"ticker":"NE","date":"2015-08-06","pret":-0.00596,"close":12.38}
{"ticker":"NE","date":"2015-08-07","pret":0.03692,"close":12.13}
{"ticker":"NE","date":"2015-08-10","pret":0.00657,"close":13.35}
{"ticker":"NE","date":"2015-08-11","pret":0.03616,"close":13.1}
{"ticker":"NE","date":"2015-08-12","pret":0.03261,"close":13.61}
{"ticker":"NE","date":"2015-08-13","pret":0.02116,"close":12.78}
{"ticker":"NE","date":"2015-08-14","pret":-0.04513,"close":12.2}
{"ticker":"NE","date":"2015-08-17","pret":-0.04399,"close":12.58}
{"ticker":"NE","date":"2015-08-18","pret":0.02344,"close":12.77}
{"ticker":"NE","date":"2015-08-19","pret":0.00239,"close":12.4}
{"ticker":"NE","date":"2015-08-20","pret":-0.01122,"close":12.12}
{"ticker":"NE","date":"2015-08-21","pret":-0.02447,"close":11.65}
{"ticker":"NE","date":"2015-08-24","pret":-0.11356,"close":11.06}
{"ticker":"NE","date":"2015-08-25","pret":0.07912,"close":11.1}
{"ticker":"NE","date":"2015-08-26","pret":-0.041,"close":11.05}
{"ticker":"NE","date":"2015-08-27","pret":0.01151,"close":12.39}
{"ticker":"NE","date":"2015-08-28","pret":0.0523,"close":12.82}
{"ticker":"NE","date":"2015-08-31","pret":0.04891,"close":13.02}
{"ticker":"NE","date":"2015-09-01","pret":-0.00239,"close":12.7}
{"ticker":"NE","date":"2015-09-02","pret":0.02364,"close":12.57}
{"ticker":"NE","date":"2015-09-03","pret":-0.01887,"close":12.7}
{"ticker":"NE","date":"2015-09-04","pret":-0.00238,"close":12.3}
{"ticker":"NE","date":"2015-09-08","pret":-0.0104,"close":12.45}
{"ticker":"NE","date":"2015-09-09","pret":0.0096,"close":11.77}
{"ticker":"NE","date":"2015-09-10","pret":-0.06157,"close":12.02}
{"ticker":"NE","date":"2015-09-11","pret":-0.0068,"close":11.76}
{"ticker":"NE","date":"2015-09-14","pret":-0.0146,"close":11.66}
{"ticker":"NE","date":"2015-09-15","pret":0.01715,"close":12.09}
{"ticker":"NE","date":"2015-09-16","pret":0.03919,"close":12.84}
{"ticker":"NE","date":"2015-09-17","pret":0.04399,"close":12.84}
{"ticker":"NE","date":"2015-09-18","pret":-0.01657,"close":11.47}
{"ticker":"NE","date":"2015-09-21","pret":-0.08203,"close":11.39}
{"ticker":"NE","date":"2015-09-22","pret":-0.03515,"close":11.25}
{"ticker":"NE","date":"2015-09-23","pret":0.01156,"close":10.96}
{"ticker":"NE","date":"2015-09-24","pret":-0.03968,"close":11.12}
{"ticker":"NE","date":"2015-09-25","pret":0.0308,"close":10.93}
{"ticker":"NE","date":"2015-09-28","pret":-0.0419,"close":10.46}
{"ticker":"NE","date":"2015-09-29","pret":-0.01123,"close":10.95}
{"ticker":"NE","date":"2015-09-30","pret":0.03512,"close":10.91}
{"ticker":"NE","date":"2015-10-01","pret":0.01353,"close":10.61}
{"ticker":"NE","date":"2015-10-02","pret":-0.06382,"close":11.47}
{"ticker":"NE","date":"2015-10-05","pret":0.12381,"close":12.08}
{"ticker":"NE","date":"2015-10-06","pret":0.02829,"close":12.97}
{"ticker":"NE","date":"2015-10-07","pret":0.09314,"close":12.9}
{"ticker":"NE","date":"2015-10-08","pret":-0.03886,"close":12.97}
{"ticker":"NE","date":"2015-10-09","pret":0.01848,"close":13.03}
{"ticker":"NE","date":"2015-10-12","pret":-0.00689,"close":12.03}
{"ticker":"NE","date":"2015-10-13","pret":-0.08911,"close":12.07}
{"ticker":"NE","date":"2015-10-14","pret":0.01665,"close":12.27}
{"ticker":"NE","date":"2015-10-15","pret":0,"close":12.32}
{"ticker":"NE","date":"2015-10-16","pret":0.02043,"close":12.53}
{"ticker":"NE","date":"2015-10-19","pret":-0.00568,"close":12.4}
{"ticker":"NE","date":"2015-10-20","pret":0.00972,"close":13.02}
{"ticker":"NE","date":"2015-10-21","pret":0.03873,"close":12.79}
{"ticker":"NE","date":"2015-10-22","pret":0.01156,"close":13.02}
{"ticker":"NE","date":"2015-10-23","pret":-0.01311,"close":12.96}
{"ticker":"NE","date":"2015-10-26","pret":0.00619,"close":12.7}
{"ticker":"NE","date":"2015-10-27","pret":-0.03614,"close":12.38}
{"ticker":"NE","date":"2015-10-28","pret":0,"close":12.65}
{"ticker":"NE","date":"2015-10-29","pret":0.03691,"close":12.99}
{"ticker":"NE","date":"2015-10-30","pret":0.00997,"close":13.47}
{"ticker":"NE","date":"2015-11-02","pret":0.02264,"close":14.18}
{"ticker":"NE","date":"2015-11-03","pret":0.0636,"close":14.22}
{"ticker":"NE","date":"2015-11-04","pret":-0.0021,"close":14}
{"ticker":"NE","date":"2015-11-05","pret":-0.02271,"close":13.72}
{"ticker":"NE","date":"2015-11-06","pret":-0.02766,"close":13.54}
{"ticker":"NE","date":"2015-11-09","pret":-0.00296,"close":13.63}
{"ticker":"NE","date":"2015-11-10","pret":0.00148,"close":13.77}
{"ticker":"NE","date":"2015-11-11","pret":0.01976,"close":13.33}
{"ticker":"NE","date":"2015-11-12","pret":-0.05818,"close":13.03}
{"ticker":"NE","date":"2015-11-13","pret":-0.01626,"close":12.82}
{"ticker":"NE","date":"2015-11-16","pret":-0.00156,"close":13.13}
{"ticker":"NE","date":"2015-11-17","pret":0.01782,"close":13.12}
{"ticker":"NE","date":"2015-11-18","pret":0.01977,"close":13.89}
{"ticker":"NE","date":"2015-11-19","pret":0.03332,"close":13.36}
{"ticker":"NE","date":"2015-11-20","pret":-0.02358,"close":13.16}
{"ticker":"NE","date":"2015-11-23","pret":-0.02339,"close":13.46}
{"ticker":"NE","date":"2015-11-24","pret":0.04113,"close":14.01}
{"ticker":"NE","date":"2015-11-25","pret":0.02174,"close":14.02}
{"ticker":"NE","date":"2015-11-26"}
{"ticker":"NE","date":"2015-11-27","pret":-0.00864,"close":13.49}
{"ticker":"NE","date":"2015-11-30","pret":-0.00799,"close":13.27}
{"ticker":"NE","date":"2015-12-01","pret":-0.03712,"close":13.49}
{"ticker":"NE","date":"2015-12-02","pret":-0.00151,"close":12.89}
{"ticker":"NE","date":"2015-12-03","pret":-0.01604,"close":12.9}
{"ticker":"NE","date":"2015-12-04","pret":-0.03048,"close":12.31}
{"ticker":"NE","date":"2015-12-07","pret":-0.05884,"close":11.8}
{"ticker":"NE","date":"2015-12-08","pret":-0.03077,"close":11.96}
{"ticker":"NE","date":"2015-12-09","pret":0.04082,"close":11.8}
{"ticker":"NE","date":"2015-12-10","pret":-0.02276,"close":12.23}
{"ticker":"NE","date":"2015-12-11","pret":0.01439,"close":11.9}
{"ticker":"NE","date":"2015-12-14","pret":-0.00337,"close":11.99}
{"ticker":"NE","date":"2015-12-15","pret":0.03072,"close":12.83}
{"ticker":"NE","date":"2015-12-16","pret":0.02901,"close":12.5}
{"ticker":"NE","date":"2015-12-17"}
{"ticker":"NE","date":"2015-12-18","pret":-0.05301,"close":11.08}
{"ticker":"NE","date":"2015-12-21","pret":-0.07205,"close":10.81}
{"ticker":"NE","date":"2015-12-22","pret":-0.01908,"close":10.78}
{"ticker":"NE","date":"2015-12-23","pret":0.02357,"close":11.38}
{"ticker":"NE","date":"2015-12-24","pret":0.02478,"close":11.2}
{"ticker":"NE","date":"2015-12-28","pret":-0.03922,"close":10.9}
{"ticker":"NE","date":"2015-12-29","pret":0.01444,"close":10.94}
{"ticker":"NE","date":"2015-12-30","pret":-0.04116,"close":10.63}
{"ticker":"NE","date":"2015-12-31","pret":-0.01221,"close":10.55}
{"ticker":"NE","date":"2016-01-04","pret":0.00283,"close":10.82}
{"ticker":"NE","date":"2016-01-05","pret":0.00376,"close":10.2}
{"ticker":"NEE","date":"2015-01-02","pret":-0.01138,"close":106.69}
{"ticker":"NEE","date":"2015-01-05","pret":-0.00047,"close":105.56}
{"ticker":"NEE","date":"2015-01-06","pret":-0.00621,"close":105.97}
{"ticker":"NEE","date":"2015-01-07","pret":0.01564,"close":106.94}
{"ticker":"NEE","date":"2015-01-08","pret":0.0026,"close":107.59}
{"ticker":"NEE","date":"2015-01-09","pret":-0.0013,"close":106.64}
{"ticker":"NEE","date":"2015-01-12","pret":-0.01148,"close":106.37}
{"ticker":"NEE","date":"2015-01-13","pret":0.00739,"close":106.79}
{"ticker":"NEE","date":"2015-01-14","pret":-0.01408,"close":107.45}
{"ticker":"NEE","date":"2015-01-15","pret":0.01631,"close":107.04}
{"ticker":"NEE","date":"2015-01-16","pret":-0.00373,"close":108.22}
{"ticker":"NEE","date":"2015-01-20","pret":0.01372,"close":108.93}
{"ticker":"NEE","date":"2015-01-21","pret":-0.00286,"close":109.89}
{"ticker":"NEE","date":"2015-01-22","pret":0.01812,"close":109.55}
{"ticker":"NEE","date":"2015-01-23","pret":-0.00363,"close":109.48}
{"ticker":"NEE","date":"2015-01-26","pret":-0.0052,"close":109.75}
{"ticker":"NEE","date":"2015-01-27","pret":0.00511,"close":111.22}
{"ticker":"NEE","date":"2015-01-28","pret":0.01275,"close":109.92}
{"ticker":"NEE","date":"2015-01-29","pret":-0.00993,"close":111.66}
{"ticker":"NEE","date":"2015-01-30","pret":0.01155,"close":109.24}
{"ticker":"NEE","date":"2015-02-02","pret":-0.01747,"close":110.07}
{"ticker":"NEE","date":"2015-02-03","pret":0.00446,"close":110.24}
{"ticker":"NEE","date":"2015-02-04","pret":-0.00036,"close":109.44}
{"ticker":"NEE","date":"2015-02-05","pret":-0.00146,"close":109.71}
{"ticker":"NEE","date":"2015-02-06","pret":-0.00484,"close":105.8}
{"ticker":"NEE","date":"2015-02-09","pret":-0.03378,"close":104.52}
{"ticker":"NEE","date":"2015-02-10","pret":-0.00817,"close":107.83}
{"ticker":"NEE","date":"2015-02-11","pret":0.02246,"close":105.06}
{"ticker":"NEE","date":"2015-02-12","pret":-0.02007,"close":105.34}
{"ticker":"NEE","date":"2015-02-13","pret":-0.00181,"close":103.62}
{"ticker":"NEE","date":"2015-02-17","pret":-0.01306,"close":103.42}
{"ticker":"NEE","date":"2015-02-18","pret":-0.0001,"close":106.49}
{"ticker":"NEE","date":"2015-02-19","pret":0.03289,"close":105.43}
{"ticker":"NEE","date":"2015-02-20","pret":-0.01602,"close":105.6}
{"ticker":"NEE","date":"2015-02-23","pret":0.00464,"close":105.99}
{"ticker":"NEE","date":"2015-02-24","pret":-0.00019,"close":106.08}
{"ticker":"NEE","date":"2015-02-25","pret":-0.00474,"close":103.78}
{"ticker":"NEE","date":"2015-02-26","pret":-0.01099,"close":103.48}
{"ticker":"NEE","date":"2015-02-27","pret":-0.0026,"close":103.46}
{"ticker":"NEE","date":"2015-03-02","pret":-0.00774,"close":101.54}
{"ticker":"NEE","date":"2015-03-03","pret":-0.01724,"close":101.94}
{"ticker":"NEE","date":"2015-03-04","pret":0.00375,"close":101.39}
{"ticker":"NEE","date":"2015-03-05","pret":0.00206,"close":102.13}
{"ticker":"NEE","date":"2015-03-06","pret":-0.00977,"close":98.7}
{"ticker":"NEE","date":"2015-03-09","pret":-0.02064,"close":98.93}
{"ticker":"NEE","date":"2015-03-10","pret":-0.01325,"close":97.99}
{"ticker":"NEE","date":"2015-03-11","pret":0.01122,"close":97.98}
{"ticker":"NEE","date":"2015-03-12","pret":0.00203,"close":100.52}
{"ticker":"NEE","date":"2015-03-13","pret":0.01587,"close":100.61}
{"ticker":"NEE","date":"2015-03-16","pret":0.01356,"close":102.97}
{"ticker":"NEE","date":"2015-03-17","pret":0.01241,"close":103.28}
{"ticker":"NEE","date":"2015-03-18","pret":0.00252,"close":106.9}
{"ticker":"NEE","date":"2015-03-19","pret":0.0309,"close":105.48}
{"ticker":"NEE","date":"2015-03-20","pret":-0.00499,"close":105.99}
{"ticker":"NEE","date":"2015-03-23","pret":-0.00853,"close":105.74}
{"ticker":"NEE","date":"2015-03-24","pret":0.00257,"close":104.84}
{"ticker":"NEE","date":"2015-03-25","pret":-0.00476,"close":103.42}
{"ticker":"NEE","date":"2015-03-26","pret":-0.01955,"close":102.72}
{"ticker":"NEE","date":"2015-03-27","pret":0.00146,"close":103.54}
{"ticker":"NEE","date":"2015-03-30","pret":0.01322,"close":104.74}
{"ticker":"NEE","date":"2015-03-31","pret":0.00115,"close":104.05}
{"ticker":"NEE","date":"2015-04-01","pret":-0.0049,"close":104.76}
{"ticker":"NEE","date":"2015-04-02","pret":0.00652,"close":104.75}
{"ticker":"NEE","date":"2015-04-06","pret":0.00572,"close":105.54}
{"ticker":"NEE","date":"2015-04-07","pret":0.0018,"close":104.29}
{"ticker":"NEE","date":"2015-04-08","pret":-0.01385,"close":104.04}
{"ticker":"NEE","date":"2015-04-09","pret":-0.00077,"close":104.01}
{"ticker":"NEE","date":"2015-04-10","pret":0.00365,"close":104.9}
{"ticker":"NEE","date":"2015-04-13","pret":0.00201,"close":103.75}
{"ticker":"NEE","date":"2015-04-14","pret":-0.00307,"close":104.36}
{"ticker":"NEE","date":"2015-04-15","pret":0.0046,"close":104.18}
{"ticker":"NEE","date":"2015-04-16","pret":-0.00787,"close":103.76}
{"ticker":"NEE","date":"2015-04-17","pret":-0.00522,"close":103.15}
{"ticker":"NEE","date":"2015-04-20","pret":0.00077,"close":104.5}
{"ticker":"NEE","date":"2015-04-21","pret":0.01107,"close":103.4}
{"ticker":"NEE","date":"2015-04-22","pret":-0.00836,"close":103.29}
{"ticker":"NEE","date":"2015-04-23","pret":-0.00222,"close":104.28}
{"ticker":"NEE","date":"2015-04-24","pret":0.0078,"close":105.05}
{"ticker":"NEE","date":"2015-04-27","pret":0.01173,"close":103.82}
{"ticker":"NEE","date":"2015-04-28","pret":-0.0206,"close":104.1}
{"ticker":"NEE","date":"2015-04-29","pret":-0.00058,"close":102.7}
{"ticker":"NEE","date":"2015-04-30","pret":-0.00885,"close":100.93}
{"ticker":"NEE","date":"2015-05-01","pret":-0.01298,"close":101.88}
{"ticker":"NEE","date":"2015-05-04","pret":0.00838,"close":102.76}
{"ticker":"NEE","date":"2015-05-05","pret":0.00372,"close":100.15}
{"ticker":"NEE","date":"2015-05-06","pret":-0.02226,"close":100.03}
{"ticker":"NEE","date":"2015-05-07","pret":0.00688,"close":100.6}
{"ticker":"NEE","date":"2015-05-08","pret":0.01293,"close":101.21}
{"ticker":"NEE","date":"2015-05-11","pret":-0.00966,"close":100.01}
{"ticker":"NEE","date":"2015-05-12","pret":-0.01386,"close":99.91}
{"ticker":"NEE","date":"2015-05-13","pret":0.00531,"close":100.2}
{"ticker":"NEE","date":"2015-05-14","pret":0.00438,"close":101.08}
{"ticker":"NEE","date":"2015-05-15","pret":0.00644,"close":102.14}
{"ticker":"NEE","date":"2015-05-18","pret":0.00601,"close":102.3}
{"ticker":"NEE","date":"2015-05-19","pret":-0.00285,"close":102.51}
{"ticker":"NEE","date":"2015-05-20","pret":0.0096,"close":102.52}
{"ticker":"NEE","date":"2015-05-21","pret":-0.00029,"close":102.16}
{"ticker":"NEE","date":"2015-05-22","pret":-0.0042,"close":102.23}
{"ticker":"NEE","date":"2015-05-26","pret":0.00157,"close":101.03}
{"ticker":"NEE","date":"2015-05-27","pret":-0.01707,"close":100.83}
{"ticker":"NEE","date":"2015-05-28","pret":0.00248,"close":102.27}
{"ticker":"NEE","date":"2015-05-29","pret":0.0137,"close":102.34}
{"ticker":"NEE","date":"2015-06-01","pret":0.00401,"close":103.53}
{"ticker":"NEE","date":"2015-06-02","pret":0.00234,"close":102.22}
{"ticker":"NEE","date":"2015-06-03","pret":-0.01046,"close":100.22}
{"ticker":"NEE","date":"2015-06-04","pret":-0.01846,"close":100.37}
{"ticker":"NEE","date":"2015-06-05","pret":-0.00552,"close":98.77}
{"ticker":"NEE","date":"2015-06-08","pret":-0.00636,"close":98.12}
{"ticker":"NEE","date":"2015-06-09","pret":-0.00559,"close":98.19}
{"ticker":"NEE","date":"2015-06-10","pret":0.0065,"close":99.12}
{"ticker":"NEE","date":"2015-06-11","pret":0.00857,"close":99.67}
{"ticker":"NEE","date":"2015-06-12","pret":-0.00443,"close":99.24}
{"ticker":"NEE","date":"2015-06-15","pret":-0.00698,"close":99.12}
{"ticker":"NEE","date":"2015-06-16","pret":0.00648,"close":99.53}
{"ticker":"NEE","date":"2015-06-17","pret":0.00362,"close":100.7}
{"ticker":"NEE","date":"2015-06-18","pret":0.01298,"close":102.26}
{"ticker":"NEE","date":"2015-06-19","pret":0.01428,"close":100.96}
{"ticker":"NEE","date":"2015-06-22","pret":-0.00756,"close":100.76}
{"ticker":"NEE","date":"2015-06-23","pret":-0.00861,"close":99.29}
{"ticker":"NEE","date":"2015-06-24","pret":-0.0119,"close":98.53}
{"ticker":"NEE","date":"2015-06-25","pret":-0.00565,"close":97.99}
{"ticker":"NEE","date":"2015-06-26","pret":-0.00966,"close":98.7}
{"ticker":"NEE","date":"2015-06-29","pret":-0.00194,"close":98.17}
{"ticker":"NEE","date":"2015-06-30","pret":0.00886,"close":98.03}
{"ticker":"NEE","date":"2015-07-01","pret":-0.00173,"close":98.43}
{"ticker":"NEE","date":"2015-07-02","pret":0.00567,"close":100.22}
{"ticker":"NEE","date":"2015-07-06","pret":0.01055,"close":100.46}
{"ticker":"NEE","date":"2015-07-07","pret":0.0023,"close":102.88}
{"ticker":"NEE","date":"2015-07-08","pret":0.02122,"close":101.95}
{"ticker":"NEE","date":"2015-07-09","pret":-0.00137,"close":101.18}
{"ticker":"NEE","date":"2015-07-10","pret":-0.01091,"close":101.64}
{"ticker":"NEE","date":"2015-07-13","pret":0.00847,"close":101.97}
{"ticker":"NEE","date":"2015-07-14","pret":-0.00049,"close":101.99}
{"ticker":"NEE","date":"2015-07-15","pret":0.00078,"close":102.77}
{"ticker":"NEE","date":"2015-07-16","pret":0.00742,"close":104.43}
{"ticker":"NEE","date":"2015-07-17","pret":0.01573,"close":103.65}
{"ticker":"NEE","date":"2015-07-20","pret":-0.00673,"close":103.15}
{"ticker":"NEE","date":"2015-07-21","pret":-0.0057,"close":102.13}
{"ticker":"NEE","date":"2015-07-22","pret":-0.00935,"close":102.8}
{"ticker":"NEE","date":"2015-07-23","pret":0.00605,"close":102.07}
{"ticker":"NEE","date":"2015-07-24","pret":-0.00948,"close":102.28}
{"ticker":"NEE","date":"2015-07-27","pret":0.00597,"close":103.5}
{"ticker":"NEE","date":"2015-07-28","pret":0.00981,"close":104.09}
{"ticker":"NEE","date":"2015-07-29","pret":0.0028,"close":104.59}
{"ticker":"NEE","date":"2015-07-30","pret":0.00462,"close":104.89}
{"ticker":"NEE","date":"2015-07-31","pret":0.0141,"close":105.2}
{"ticker":"NEE","date":"2015-08-03","pret":0.02596,"close":107.71}
{"ticker":"NEE","date":"2015-08-04","pret":-0.00703,"close":106.54}
{"ticker":"NEE","date":"2015-08-05","pret":-0.00745,"close":105.96}
{"ticker":"NEE","date":"2015-08-06","pret":-0.00629,"close":105.75}
{"ticker":"NEE","date":"2015-08-07","pret":-0.00481,"close":107}
{"ticker":"NEE","date":"2015-08-10","pret":0.01269,"close":106.53}
{"ticker":"NEE","date":"2015-08-11","pret":-0.00393,"close":106.63}
{"ticker":"NEE","date":"2015-08-12","pret":-0.003,"close":108.4}
{"ticker":"NEE","date":"2015-08-13","pret":0.01891,"close":108.92}
{"ticker":"NEE","date":"2015-08-14","pret":0.00322,"close":109.04}
{"ticker":"NEE","date":"2015-08-17","pret":0.00459,"close":109.53}
{"ticker":"NEE","date":"2015-08-18","pret":-0.00037,"close":109.51}
{"ticker":"NEE","date":"2015-08-19","pret":-0.00165,"close":109.07}
{"ticker":"NEE","date":"2015-08-20","pret":-0.00432,"close":108.25}
{"ticker":"NEE","date":"2015-08-21","pret":-0.00638,"close":106.96}
{"ticker":"NEE","date":"2015-08-24","pret":-0.04592,"close":103.04}
{"ticker":"NEE","date":"2015-08-25","pret":0.01627,"close":100.51}
{"ticker":"NEE","date":"2015-08-26","pret":-0.03469,"close":101.66}
{"ticker":"NEE","date":"2015-08-27","pret":0.01209,"close":102.26}
{"ticker":"NEE","date":"2015-08-28","pret":-0.00147,"close":101.82}
{"ticker":"NEE","date":"2015-08-31","pret":-0.00825,"close":98.41}
{"ticker":"NEE","date":"2015-09-01","pret":-0.04077,"close":95.35}
{"ticker":"NEE","date":"2015-09-02","pret":-0.01397,"close":95.04}
{"ticker":"NEE","date":"2015-09-03","pret":-0.0048,"close":95.17}
{"ticker":"NEE","date":"2015-09-04","pret":-0.01381,"close":94.62}
{"ticker":"NEE","date":"2015-09-08","pret":0.01684,"close":97.09}
{"ticker":"NEE","date":"2015-09-09","pret":0.02097,"close":95.3}
{"ticker":"NEE","date":"2015-09-10","pret":-0.02736,"close":95.35}
{"ticker":"NEE","date":"2015-09-11","pret":-0.01482,"close":95.85}
{"ticker":"NEE","date":"2015-09-14","pret":0.02183,"close":96.13}
{"ticker":"NEE","date":"2015-09-15","pret":0.00364,"close":96.23}
{"ticker":"NEE","date":"2015-09-16","pret":0.00104,"close":97.51}
{"ticker":"NEE","date":"2015-09-17","pret":0.01074,"close":98.7}
{"ticker":"NEE","date":"2015-09-18","pret":0.01418,"close":97.29}
{"ticker":"NEE","date":"2015-09-21","pret":-0.01254,"close":98.05}
{"ticker":"NEE","date":"2015-09-22","pret":-0.00236,"close":97.05}
{"ticker":"NEE","date":"2015-09-23","pret":-0.00175,"close":96.98}
{"ticker":"NEE","date":"2015-09-24","pret":-0.00516,"close":97.52}
{"ticker":"NEE","date":"2015-09-25","pret":0.01153,"close":98.61}
{"ticker":"NEE","date":"2015-09-28","pret":0.00724,"close":97.55}
{"ticker":"NEE","date":"2015-09-29","pret":-0.00929,"close":96.79}
{"ticker":"NEE","date":"2015-09-30","pret":-0.00937,"close":97.55}
{"ticker":"NEE","date":"2015-10-01","pret":0.01204,"close":96.55}
{"ticker":"NEE","date":"2015-10-02","pret":-0.00708,"close":98.54}
{"ticker":"NEE","date":"2015-10-05","pret":0.01887,"close":100.72}
{"ticker":"NEE","date":"2015-10-06","pret":0.01465,"close":99.85}
{"ticker":"NEE","date":"2015-10-07","pret":-0.00359,"close":99.93}
{"ticker":"NEE","date":"2015-10-08","pret":-0.00491,"close":100.85}
{"ticker":"NEE","date":"2015-10-09","pret":0.01238,"close":101.05}
{"ticker":"NEE","date":"2015-10-12","pret":0.00248,"close":101.45}
{"ticker":"NEE","date":"2015-10-13","pret":0.00217,"close":101.24}
{"ticker":"NEE","date":"2015-10-14","pret":0.00059,"close":100.93}
{"ticker":"NEE","date":"2015-10-15","pret":0.00099,"close":103.2}
{"ticker":"NEE","date":"2015-10-16","pret":0.0229,"close":103.66}
{"ticker":"NEE","date":"2015-10-19","pret":-0.00174,"close":103.77}
{"ticker":"NEE","date":"2015-10-20","pret":-0.00087,"close":103.94}
{"ticker":"NEE","date":"2015-10-21","pret":0.0076,"close":104.2}
{"ticker":"NEE","date":"2015-10-22","pret":0.00163,"close":105.71}
{"ticker":"NEE","date":"2015-10-23","pret":0.01038,"close":104.56}
{"ticker":"NEE","date":"2015-10-26","pret":-0.00742,"close":103.85}
{"ticker":"NEE","date":"2015-10-27","pret":-0.01017,"close":104.1}
{"ticker":"NEE","date":"2015-10-28","pret":0.00366,"close":102.95}
{"ticker":"NEE","date":"2015-10-29","pret":-0.01403,"close":101.78}
{"ticker":"NEE","date":"2015-10-30","pret":-0.00792,"close":102.66}
{"ticker":"NEE","date":"2015-11-02","pret":0.00899,"close":102.23}
{"ticker":"NEE","date":"2015-11-03","pret":-0.00988,"close":102.31}
{"ticker":"NEE","date":"2015-11-04","pret":0.00559,"close":103.22}
{"ticker":"NEE","date":"2015-11-05","pret":0.00701,"close":102.1}
{"ticker":"NEE","date":"2015-11-06","pret":-0.02347,"close":98.84}
{"ticker":"NEE","date":"2015-11-09","pret":-0.02027,"close":98.91}
{"ticker":"NEE","date":"2015-11-10","pret":0.00253,"close":99}
{"ticker":"NEE","date":"2015-11-11","pret":0.00212,"close":99.72}
{"ticker":"NEE","date":"2015-11-12","pret":0.00614,"close":100.73}
{"ticker":"NEE","date":"2015-11-13","pret":0.01097,"close":100.43}
{"ticker":"NEE","date":"2015-11-16","pret":-0.00298,"close":102.12}
{"ticker":"NEE","date":"2015-11-17","pret":0.01521,"close":100.75}
{"ticker":"NEE","date":"2015-11-18","pret":-0.01272,"close":99.7}
{"ticker":"NEE","date":"2015-11-19","pret":-0.00897,"close":100.99}
{"ticker":"NEE","date":"2015-11-20","pret":0.01106,"close":101.02}
{"ticker":"NEE","date":"2015-11-23","pret":0.0004,"close":100.49}
{"ticker":"NEE","date":"2015-11-24","pret":-0.01698,"close":99.41}
{"ticker":"NEE","date":"2015-11-25","pret":-0.00121,"close":98.88}
{"ticker":"NEE","date":"2015-11-26"}
{"ticker":"NEE","date":"2015-11-27","pret":-0.0006,"close":99.37}
{"ticker":"NEE","date":"2015-11-30","pret":0.00161,"close":99.86}
{"ticker":"NEE","date":"2015-12-01","pret":0.00753,"close":100.57}
{"ticker":"NEE","date":"2015-12-02","pret":0.002,"close":97.99}
{"ticker":"NEE","date":"2015-12-03","pret":-0.02782,"close":96.42}
{"ticker":"NEE","date":"2015-12-04","pret":-0.00535,"close":98.14}
{"ticker":"NEE","date":"2015-12-07","pret":0.01087,"close":98.57}
{"ticker":"NEE","date":"2015-12-08","pret":0.00326,"close":99.34}
{"ticker":"NEE","date":"2015-12-09","pret":0.00457,"close":98.76}
{"ticker":"NEE","date":"2015-12-10","pret":0.00202,"close":97.6}
{"ticker":"NEE","date":"2015-12-11","pret":-0.02155,"close":97.41}
{"ticker":"NEE","date":"2015-12-14","pret":0.00617,"close":97.98}
{"ticker":"NEE","date":"2015-12-15","pret":0.01021,"close":98.72}
{"ticker":"NEE","date":"2015-12-16","pret":0.0093,"close":103.65}
{"ticker":"NEE","date":"2015-12-17"}
{"ticker":"NEE","date":"2015-12-18","pret":0.03907,"close":102.11}
{"ticker":"NEE","date":"2015-12-21","pret":-0.00563,"close":102.3}
{"ticker":"NEE","date":"2015-12-22","pret":-0.00127,"close":102.91}
{"ticker":"NEE","date":"2015-12-23","pret":0.00418,"close":103.98}
{"ticker":"NEE","date":"2015-12-24","pret":0.00744,"close":103.93}
{"ticker":"NEE","date":"2015-12-28","pret":-0.00164,"close":103.99}
{"ticker":"NEE","date":"2015-12-29","pret":0.00931,"close":104.65}
{"ticker":"NEE","date":"2015-12-30","pret":0,"close":104.91}
{"ticker":"NEE","date":"2015-12-31","pret":0.00248,"close":103.89}
{"ticker":"NEE","date":"2016-01-04","pret":-0.01964,"close":103.57}
{"ticker":"NEE","date":"2016-01-05","pret":0.00794,"close":104.58}
{"ticker":"NEFF","date":"2015-01-02","pret":0.00884,"close":11.16}
{"ticker":"NEFF","date":"2015-01-05","pret":-0.02676,"close":10.5}
{"ticker":"NEFF","date":"2015-01-06","pret":-0.05196,"close":9.54}
{"ticker":"NEFF","date":"2015-01-07","pret":-0.08545,"close":9.16}
{"ticker":"NEFF","date":"2015-01-08","pret":-0.09117,"close":7.97}
{"ticker":"NEFF","date":"2015-01-09","pret":-0.10032,"close":7.39}
{"ticker":"NEFF","date":"2015-01-12","pret":-0.0716,"close":6.99}
{"ticker":"NEFF","date":"2015-01-13","pret":-0.04274,"close":7.6}
{"ticker":"NEFF","date":"2015-01-14","pret":0.05481,"close":7.59}
{"ticker":"NEFF","date":"2015-01-15","pret":0.02241,"close":8.04}
{"ticker":"NEFF","date":"2015-01-16","pret":0.04212,"close":8.49}
{"ticker":"NEFF","date":"2015-01-20","pret":0.07116,"close":8.51}
{"ticker":"NEFF","date":"2015-01-21","pret":-0.00701,"close":9.13}
{"ticker":"NEFF","date":"2015-01-22","pret":0.08103,"close":9.26}
{"ticker":"NEFF","date":"2015-01-23","pret":0.00968,"close":8.92}
{"ticker":"NEFF","date":"2015-01-26","pret":-0.04601,"close":8.9}
{"ticker":"NEFF","date":"2015-01-27","pret":-0.0181,"close":9.13}
{"ticker":"NEFF","date":"2015-01-28","pret":0.02592,"close":8.87}
{"ticker":"NEFF","date":"2015-01-29","pret":-0.01909,"close":9.33}
{"ticker":"NEFF","date":"2015-01-30","pret":0.04435,"close":9.26}
{"ticker":"NEFF","date":"2015-02-02","pret":0.00971,"close":9.79}
{"ticker":"NEFF","date":"2015-02-03","pret":0.07946,"close":10.62}
{"ticker":"NEFF","date":"2015-02-04","pret":0.04462,"close":10.08}
{"ticker":"NEFF","date":"2015-02-05","pret":-0.04462,"close":10.52}
{"ticker":"NEFF","date":"2015-02-06","pret":0.04557,"close":10.58}
{"ticker":"NEFF","date":"2015-02-09","pret":0.00284,"close":10.54}
{"ticker":"NEFF","date":"2015-02-10","pret":0.00094,"close":10.38}
{"ticker":"NEFF","date":"2015-02-11","pret":-0.01522,"close":10.42}
{"ticker":"NEFF","date":"2015-02-12","pret":-0.00673,"close":10.47}
{"ticker":"NEFF","date":"2015-02-13","pret":0.01628,"close":10.43}
{"ticker":"NEFF","date":"2015-02-17","pret":-0.00381,"close":10.12}
{"ticker":"NEFF","date":"2015-02-18","pret":-0.03591,"close":10.05}
{"ticker":"NEFF","date":"2015-02-19","pret":-0.01393,"close":10.09}
{"ticker":"NEFF","date":"2015-02-20","pret":0.01195,"close":9.97}
{"ticker":"NEFF","date":"2015-02-23","pret":-0.02101,"close":9.66}
{"ticker":"NEFF","date":"2015-02-24","pret":-0.0256,"close":9.75}
{"ticker":"NEFF","date":"2015-02-25","pret":0.00724,"close":9.61}
{"ticker":"NEFF","date":"2015-02-26","pret":-0.01662,"close":10.24}
{"ticker":"NEFF","date":"2015-02-27","pret":0.07074,"close":10.45}
{"ticker":"NEFF","date":"2015-03-02","pret":0.01549,"close":10.83}
{"ticker":"NEFF","date":"2015-03-03","pret":0.03955,"close":10.92}
{"ticker":"NEFF","date":"2015-03-04","pret":0.00461,"close":10.33}
{"ticker":"NEFF","date":"2015-03-05","pret":-0.05478,"close":10.1}
{"ticker":"NEFF","date":"2015-03-06","pret":-0.02956,"close":9.99}
{"ticker":"NEFF","date":"2015-03-09","pret":0.02567,"close":10.21}
{"ticker":"NEFF","date":"2015-03-10","pret":-0.01969,"close":10.59}
{"ticker":"NEFF","date":"2015-03-11","pret":0.0504,"close":10.57}
{"ticker":"NEFF","date":"2015-03-12","pret":0.00566,"close":9.95}
{"ticker":"NEFF","date":"2015-03-13","pret":-0.07209,"close":9.84}
{"ticker":"NEFF","date":"2015-03-16","pret":0.00805,"close":9.72}
{"ticker":"NEFF","date":"2015-03-17","pret":-0.02332,"close":9.58}
{"ticker":"NEFF","date":"2015-03-18","pret":-0.02598,"close":9.61}
{"ticker":"NEFF","date":"2015-03-19","pret":0.00525,"close":9.57}
{"ticker":"NEFF","date":"2015-03-20","pret":0.00938,"close":9.39}
{"ticker":"NEFF","date":"2015-03-23","pret":-0.02521,"close":10.46}
{"ticker":"NEFF","date":"2015-03-24","pret":0.09917,"close":10.54}
{"ticker":"NEFF","date":"2015-03-25","pret":0.00576,"close":10.34}
{"ticker":"NEFF","date":"2015-03-26","pret":-0.00769,"close":10.45}
{"ticker":"NEFF","date":"2015-03-27","pret":0.00578,"close":10.46}
{"ticker":"NEFF","date":"2015-03-30","pret":0.01145,"close":10.53}
{"ticker":"NEFF","date":"2015-03-31","pret":-0.00285,"close":10.54}
{"ticker":"NEFF","date":"2015-04-01","pret":0.01698,"close":10.9}
{"ticker":"NEFF","date":"2015-04-02","pret":0.01578,"close":11.44}
{"ticker":"NEFF","date":"2015-04-06","pret":0.04589,"close":11.68}
{"ticker":"NEFF","date":"2015-04-07","pret":0.0269,"close":12.12}
{"ticker":"NEFF","date":"2015-04-08","pret":0.03036,"close":12.22}
{"ticker":"NEFF","date":"2015-04-09","pret":-0.01591,"close":11.96}
{"ticker":"NEFF","date":"2015-04-10","pret":0.00924,"close":12}
{"ticker":"NEFF","date":"2015-04-13","pret":0.00334,"close":11.86}
{"ticker":"NEFF","date":"2015-04-14","pret":-0.01174,"close":11.79}
{"ticker":"NEFF","date":"2015-04-15","pret":0.00253,"close":11.93}
{"ticker":"NEFF","date":"2015-04-16","pret":-0.00168,"close":11.85}
{"ticker":"NEFF","date":"2015-04-17","pret":-0.00592,"close":11.75}
{"ticker":"NEFF","date":"2015-04-20","pret":-0.00851,"close":11.99}
{"ticker":"NEFF","date":"2015-04-21","pret":0.02198,"close":11.58}
{"ticker":"NEFF","date":"2015-04-22","pret":-0.03315,"close":11.01}
{"ticker":"NEFF","date":"2015-04-23","pret":-0.05052,"close":11.29}
{"ticker":"NEFF","date":"2015-04-24","pret":0.02336,"close":11.59}
{"ticker":"NEFF","date":"2015-04-27","pret":0.02889,"close":11.67}
{"ticker":"NEFF","date":"2015-04-28","pret":-0.00259,"close":11.8}
{"ticker":"NEFF","date":"2015-04-29","pret":0.02055,"close":11.81}
{"ticker":"NEFF","date":"2015-04-30","pret":-0.0051,"close":11.8}
{"ticker":"NEFF","date":"2015-05-01","pret":0.00255,"close":11.68}
{"ticker":"NEFF","date":"2015-05-04","pret":-0.01197,"close":11.62}
{"ticker":"NEFF","date":"2015-05-05","pret":-0.00172,"close":11.72}
{"ticker":"NEFF","date":"2015-05-06","pret":0.01369,"close":11.86}
{"ticker":"NEFF","date":"2015-05-07","pret":0.00424,"close":11.73}
{"ticker":"NEFF","date":"2015-05-08","pret":0.00674,"close":12.23}
{"ticker":"NEFF","date":"2015-05-11","pret":0.02899,"close":11.93}
{"ticker":"NEFF","date":"2015-05-12","pret":-0.03404,"close":11.66}
{"ticker":"NEFF","date":"2015-05-13","pret":-0.02393,"close":11.45}
{"ticker":"NEFF","date":"2015-05-14","pret":-0.00956,"close":11.51}
{"ticker":"NEFF","date":"2015-05-15","pret":0.00087,"close":11.61}
{"ticker":"NEFF","date":"2015-05-18","pret":0.013,"close":11.58}
{"ticker":"NEFF","date":"2015-05-19","pret":-0.00691,"close":11.55}
{"ticker":"NEFF","date":"2015-05-20","pret":-0.00087,"close":11.74}
{"ticker":"NEFF","date":"2015-05-21","pret":0.02062,"close":12.18}
{"ticker":"NEFF","date":"2015-05-22","pret":0.03591,"close":12.08}
{"ticker":"NEFF","date":"2015-05-26","pret":-0.01821,"close":11.5}
{"ticker":"NEFF","date":"2015-05-27","pret":-0.0271,"close":11.53}
{"ticker":"NEFF","date":"2015-05-28","pret":-0.01644,"close":10.74}
{"ticker":"NEFF","date":"2015-05-29","pret":-0.0621,"close":10.26}
{"ticker":"NEFF","date":"2015-06-01","pret":-0.03978,"close":10}
{"ticker":"NEFF","date":"2015-06-02","pret":-0.0344,"close":10.24}
{"ticker":"NEFF","date":"2015-06-03","pret":0.01193,"close":10.55}
{"ticker":"NEFF","date":"2015-06-04","pret":0.02825,"close":10.03}
{"ticker":"NEFF","date":"2015-06-05","pret":-0.03918,"close":10.04}
{"ticker":"NEFF","date":"2015-06-08","pret":-0.001,"close":9.97}
{"ticker":"NEFF","date":"2015-06-09","pret":-0.001,"close":9.76}
{"ticker":"NEFF","date":"2015-06-10","pret":-0.00905,"close":9.88}
{"ticker":"NEFF","date":"2015-06-11","pret":-0.01322,"close":9.81}
{"ticker":"NEFF","date":"2015-06-12","pret":0,"close":9.81}
{"ticker":"NEFF","date":"2015-06-15","pret":-0.00205,"close":9.69}
{"ticker":"NEFF","date":"2015-06-16","pret":-0.01446,"close":9.86}
{"ticker":"NEFF","date":"2015-06-17","pret":0.02973,"close":9.91}
{"ticker":"NEFF","date":"2015-06-18","pret":0.00905,"close":9.94}
{"ticker":"NEFF","date":"2015-06-19","pret":-0.00401,"close":10.54}
{"ticker":"NEFF","date":"2015-06-22","pret":0.04519,"close":10.9}
{"ticker":"NEFF","date":"2015-06-23","pret":0.13377,"close":10.8}
{"ticker":"NEFF","date":"2015-06-24","pret":-0.09885,"close":10.48}
{"ticker":"NEFF","date":"2015-06-25","pret":-0.04555,"close":10.65}
{"ticker":"NEFF","date":"2015-06-26","pret":0.03248,"close":10.9}
{"ticker":"NEFF","date":"2015-06-29","pret":0.01493,"close":10.25}
{"ticker":"NEFF","date":"2015-06-30","pret":-0.03774,"close":10.09}
{"ticker":"NEFF","date":"2015-07-01","pret":-0.02138,"close":9.86}
{"ticker":"NEFF","date":"2015-07-02","pret":-0.02688,"close":9.72}
{"ticker":"NEFF","date":"2015-07-06","pret":-0.03387,"close":9.81}
{"ticker":"NEFF","date":"2015-07-07","pret":0.02474,"close":10.53}
{"ticker":"NEFF","date":"2015-07-08","pret":0.06026,"close":10.41}
{"ticker":"NEFF","date":"2015-07-09","pret":0.01522,"close":10.51}
{"ticker":"NEFF","date":"2015-07-10","pret":0.00377,"close":10.51}
{"ticker":"NEFF","date":"2015-07-13","pret":-0.0104,"close":10.88}
{"ticker":"NEFF","date":"2015-07-14","pret":0.02441,"close":10.6}
{"ticker":"NEFF","date":"2015-07-15","pret":-0.01684,"close":10.49}
{"ticker":"NEFF","date":"2015-07-16","pret":-0.00663,"close":10.41}
{"ticker":"NEFF","date":"2015-07-17","pret":-0.00954,"close":10.28}
{"ticker":"NEFF","date":"2015-07-20","pret":-0.02328,"close":9.68}
{"ticker":"NEFF","date":"2015-07-21","pret":-0.05341,"close":9.56}
{"ticker":"NEFF","date":"2015-07-22","pret":-0.0125,"close":9.72}
{"ticker":"NEFF","date":"2015-07-23","pret":0.01972,"close":9.14}
{"ticker":"NEFF","date":"2015-07-24","pret":-0.06584,"close":8.76}
{"ticker":"NEFF","date":"2015-07-27","pret":-0.04032,"close":8.51}
{"ticker":"NEFF","date":"2015-07-28","pret":-0.02546,"close":7.93}
{"ticker":"NEFF","date":"2015-07-29","pret":-0.08053,"close":7.78}
{"ticker":"NEFF","date":"2015-07-30","pret":-0.01924,"close":8.41}
{"ticker":"NEFF","date":"2015-07-31","pret":0.0868,"close":8.24}
{"ticker":"NEFF","date":"2015-08-03","pret":-0.01798,"close":8.16}
{"ticker":"NEFF","date":"2015-08-04","pret":-0.00121,"close":8}
{"ticker":"NEFF","date":"2015-08-05","pret":-0.03323,"close":7.57}
{"ticker":"NEFF","date":"2015-08-06","pret":-0.06062,"close":7.2}
{"ticker":"NEFF","date":"2015-08-07","pret":-0.04906,"close":6.81}
{"ticker":"NEFF","date":"2015-08-10","pret":-0.04426,"close":7.19}
{"ticker":"NEFF","date":"2015-08-11","pret":0.03302,"close":7}
{"ticker":"NEFF","date":"2015-08-12","pret":-0.01997,"close":7.27}
{"ticker":"NEFF","date":"2015-08-13","pret":0.07893,"close":6.89}
{"ticker":"NEFF","date":"2015-08-14","pret":-0.08182,"close":6.91}
{"ticker":"NEFF","date":"2015-08-17","pret":-0.01017,"close":6.98}
{"ticker":"NEFF","date":"2015-08-18","pret":0.01017,"close":6.87}
{"ticker":"NEFF","date":"2015-08-19","pret":-0.01602,"close":6.56}
{"ticker":"NEFF","date":"2015-08-20","pret":-0.04659,"close":6.33}
{"ticker":"NEFF","date":"2015-08-21","pret":-0.0668,"close":6.02}
{"ticker":"NEFF","date":"2015-08-24","pret":-0.06982,"close":5.86}
{"ticker":"NEFF","date":"2015-08-25","pret":0.06321,"close":5.63}
{"ticker":"NEFF","date":"2015-08-26","pret":-0.04747,"close":5.4}
{"ticker":"NEFF","date":"2015-08-27","pret":-0.05716,"close":5.5}
{"ticker":"NEFF","date":"2015-08-28","pret":0.01097,"close":6.22}
{"ticker":"NEFF","date":"2015-08-31","pret":0.1019,"close":6.59}
{"ticker":"NEFF","date":"2015-09-01","pret":0.05433,"close":6.29}
{"ticker":"NEFF","date":"2015-09-02","pret":-0.01095,"close":6.14}
{"ticker":"NEFF","date":"2015-09-03","pret":-0.0401,"close":6}
{"ticker":"NEFF","date":"2015-09-04","pret":-0.02486,"close":6.21}
{"ticker":"NEFF","date":"2015-09-08","pret":0.07123,"close":6.2}
{"ticker":"NEFF","date":"2015-09-09","pret":-0.011,"close":5.83}
{"ticker":"NEFF","date":"2015-09-10","pret":-0.08572,"close":5.73}
{"ticker":"NEFF","date":"2015-09-11","pret":-0.02087,"close":5.77}
{"ticker":"NEFF","date":"2015-09-14","pret":0.01396,"close":5.8}
{"ticker":"NEFF","date":"2015-09-15","pret":0.02397,"close":5.86}
{"ticker":"NEFF","date":"2015-09-16","pret":-0.01879,"close":5.83}
{"ticker":"NEFF","date":"2015-09-17","pret":0,"close":5.84}
{"ticker":"NEFF","date":"2015-09-18","pret":-0.00173,"close":6}
{"ticker":"NEFF","date":"2015-09-21","pret":0.03895,"close":5.97}
{"ticker":"NEFF","date":"2015-09-22","pret":-0.01506,"close":5.73}
{"ticker":"NEFF","date":"2015-09-23","pret":-0.03431,"close":5.71}
{"ticker":"NEFF","date":"2015-09-24","pret":-0.01583,"close":5.71}
{"ticker":"NEFF","date":"2015-09-25","pret":0.01583,"close":5.43}
{"ticker":"NEFF","date":"2015-09-28","pret":-0.06303,"close":5.47}
{"ticker":"NEFF","date":"2015-09-29","pret":0.02206,"close":5.42}
{"ticker":"NEFF","date":"2015-09-30","pret":-0.01097,"close":5.59}
{"ticker":"NEFF","date":"2015-10-01","pret":0.00915,"close":5.52}
{"ticker":"NEFF","date":"2015-10-02","pret":0.00182,"close":5.91}
{"ticker":"NEFF","date":"2015-10-05","pret":0.07359,"close":6.18}
{"ticker":"NEFF","date":"2015-10-06","pret":0.06221,"close":6.29}
{"ticker":"NEFF","date":"2015-10-07","pret":0.01575,"close":6.13}
{"ticker":"NEFF","date":"2015-10-08","pret":-0.03822,"close":6.13}
{"ticker":"NEFF","date":"2015-10-09","pret":0.00647,"close":6.08}
{"ticker":"NEFF","date":"2015-10-12","pret":-0.02119,"close":5.97}
{"ticker":"NEFF","date":"2015-10-13","pret":-0.01997,"close":5.91}
{"ticker":"NEFF","date":"2015-10-14","pret":-0.00168,"close":5.73}
{"ticker":"NEFF","date":"2015-10-15","pret":-0.05182,"close":6.02}
{"ticker":"NEFF","date":"2015-10-16","pret":0.06852,"close":5.88}
{"ticker":"NEFF","date":"2015-10-19","pret":-0.04055,"close":5.83}
{"ticker":"NEFF","date":"2015-10-20","pret":-0.00866,"close":5.83}
{"ticker":"NEFF","date":"2015-10-21","pret":0.0121,"close":5.62}
{"ticker":"NEFF","date":"2015-10-22","pret":-0.03142,"close":5.67}
{"ticker":"NEFF","date":"2015-10-23","pret":0.01058,"close":6.14}
{"ticker":"NEFF","date":"2015-10-26","pret":0.0711,"close":6.09}
{"ticker":"NEFF","date":"2015-10-27","pret":-0.01482,"close":5.72}
{"ticker":"NEFF","date":"2015-10-28","pret":-0.04929,"close":6.04}
{"ticker":"NEFF","date":"2015-10-29","pret":0.03088,"close":5.78}
{"ticker":"NEFF","date":"2015-10-30","pret":-0.02048,"close":5.86}
{"ticker":"NEFF","date":"2015-11-02","pret":0.02889,"close":6.17}
{"ticker":"NEFF","date":"2015-11-03","pret":0.02808,"close":6.19}
{"ticker":"NEFF","date":"2015-11-04","pret":0.00325,"close":6.05}
{"ticker":"NEFF","date":"2015-11-05","pret":-0.03637,"close":6.21}
{"ticker":"NEFF","date":"2015-11-06","pret":0.02822,"close":6.44}
{"ticker":"NEFF","date":"2015-11-09","pret":0.05879,"close":6.21}
{"ticker":"NEFF","date":"2015-11-10","pret":-0.04578,"close":6}
{"ticker":"NEFF","date":"2015-11-11","pret":-0.02785,"close":5.99}
{"ticker":"NEFF","date":"2015-11-12","pret":0.04546,"close":6.88}
{"ticker":"NEFF","date":"2015-11-13","pret":0.08807,"close":6.89}
{"ticker":"NEFF","date":"2015-11-16","pret":-0.0117,"close":7.14}
{"ticker":"NEFF","date":"2015-11-17","pret":0.05159,"close":7.32}
{"ticker":"NEFF","date":"2015-11-18","pret":0.01936,"close":7.76}
{"ticker":"NEFF","date":"2015-11-19","pret":0.06753,"close":7.84}
{"ticker":"NEFF","date":"2015-11-20","pret":0.02404,"close":7.66}
{"ticker":"NEFF","date":"2015-11-23","pret":-0.05922,"close":7.84}
{"ticker":"NEFF","date":"2015-11-24","pret":0.03133,"close":8.16}
{"ticker":"NEFF","date":"2015-11-25","pret":0.04646,"close":8.34}
{"ticker":"NEFF","date":"2015-11-26"}
{"ticker":"NEFF","date":"2015-11-27","pret":0.03496,"close":8.63}
{"ticker":"NEFF","date":"2015-11-30","pret":0.03034,"close":8.31}
{"ticker":"NEFF","date":"2015-12-01","pret":-0.03628,"close":8.03}
{"ticker":"NEFF","date":"2015-12-02","pret":-0.04013,"close":8.05}
{"ticker":"NEFF","date":"2015-12-03","pret":-0.00872,"close":8.13}
{"ticker":"NEFF","date":"2015-12-04","pret":0.00996,"close":7.79}
{"ticker":"NEFF","date":"2015-12-07","pret":-0.04564,"close":7.52}
{"ticker":"NEFF","date":"2015-12-08","pret":-0.03969,"close":7.42}
{"ticker":"NEFF","date":"2015-12-09","pret":0.01872,"close":7.54}
{"ticker":"NEFF","date":"2015-12-10","pret":-0.00265,"close":7.55}
{"ticker":"NEFF","date":"2015-12-11","pret":-0.01606,"close":7.21}
{"ticker":"NEFF","date":"2015-12-14","pret":-0.01496,"close":6.86}
{"ticker":"NEFF","date":"2015-12-15","pret":-0.0549,"close":7.02}
{"ticker":"NEFF","date":"2015-12-16","pret":0.0243,"close":7.33}
{"ticker":"NEFF","date":"2015-12-17"}
{"ticker":"NEFF","date":"2015-12-18","pret":0.05228,"close":7.55}
{"ticker":"NEFF","date":"2015-12-21","pret":0.00535,"close":7.65}
{"ticker":"NEFF","date":"2015-12-22","pret":0.01587,"close":7.84}
{"ticker":"NEFF","date":"2015-12-23","pret":0.03482,"close":7.9}
{"ticker":"NEFF","date":"2015-12-24","pret":-0.00127,"close":7.89}
{"ticker":"NEFF","date":"2015-12-28","pret":0.00127,"close":7.63}
{"ticker":"NEFF","date":"2015-12-29","pret":-0.02828,"close":7.64}
{"ticker":"NEFF","date":"2015-12-30","pret":-0.02241,"close":7.78}
{"ticker":"NEFF","date":"2015-12-31","pret":0.04178,"close":7.66}
{"ticker":"NEFF","date":"2016-01-04","pret":-0.04045,"close":7.26}
{"ticker":"NEFF","date":"2016-01-05","pret":-0.03523,"close":6.59}
{"ticker":"NEM","date":"2015-01-02","pret":-0.02698,"close":19.34}
{"ticker":"NEM","date":"2015-01-05","pret":0.04508,"close":19.46}
{"ticker":"NEM","date":"2015-01-06","pret":0.00715,"close":20.27}
{"ticker":"NEM","date":"2015-01-07","pret":0.01965,"close":20.09}
{"ticker":"NEM","date":"2015-01-08","pret":0.00299,"close":19.98}
{"ticker":"NEM","date":"2015-01-09","pret":0.00546,"close":20.72}
{"ticker":"NEM","date":"2015-01-12","pret":0.03166,"close":21.19}
{"ticker":"NEM","date":"2015-01-13","pret":0.03022,"close":20.36}
{"ticker":"NEM","date":"2015-01-14","pret":-0.04617,"close":19.76}
{"ticker":"NEM","date":"2015-01-15","pret":0.01066,"close":21.51}
{"ticker":"NEM","date":"2015-01-16","pret":0.04569,"close":22.29}
{"ticker":"NEM","date":"2015-01-20","pret":0.05072,"close":23.57}
{"ticker":"NEM","date":"2015-01-21","pret":0.03947,"close":24.32}
{"ticker":"NEM","date":"2015-01-22","pret":0.02246,"close":24.29}
{"ticker":"NEM","date":"2015-01-23","pret":-0.00702,"close":24.15}
{"ticker":"NEM","date":"2015-01-26","pret":-0.01334,"close":24.49}
{"ticker":"NEM","date":"2015-01-27","pret":0.03506,"close":25.14}
{"ticker":"NEM","date":"2015-01-28","pret":0.00888,"close":24.26}
{"ticker":"NEM","date":"2015-01-29","pret":-0.0528,"close":24.17}
{"ticker":"NEM","date":"2015-01-30","pret":0.02427,"close":25.15}
{"ticker":"NEM","date":"2015-02-02","pret":0.02248,"close":25.11}
{"ticker":"NEM","date":"2015-02-03","pret":0.00403,"close":24.62}
{"ticker":"NEM","date":"2015-02-04","pret":-0.0008,"close":24.82}
{"ticker":"NEM","date":"2015-02-05","pret":-0.01094,"close":24.82}
{"ticker":"NEM","date":"2015-02-06","pret":-0.02266,"close":24.05}
{"ticker":"NEM","date":"2015-02-09","pret":0.00954,"close":24.61}
{"ticker":"NEM","date":"2015-02-10","pret":0.00247,"close":24.41}
{"ticker":"NEM","date":"2015-02-11","pret":0.00575,"close":24.14}
{"ticker":"NEM","date":"2015-02-12","pret":-0.00082,"close":24.51}
{"ticker":"NEM","date":"2015-02-13","pret":0.01383,"close":24.78}
{"ticker":"NEM","date":"2015-02-17","pret":-0.0167,"close":24.19}
{"ticker":"NEM","date":"2015-02-18","pret":-0.00784,"close":24.74}
{"ticker":"NEM","date":"2015-02-19","pret":0.02696,"close":24.46}
{"ticker":"NEM","date":"2015-02-20","pret":0.0148,"close":25.58}
{"ticker":"NEM","date":"2015-02-23","pret":0.01341,"close":25.96}
{"ticker":"NEM","date":"2015-02-24","pret":-0.01222,"close":25.81}
{"ticker":"NEM","date":"2015-02-25","pret":0.03086,"close":26.05}
{"ticker":"NEM","date":"2015-02-26","pret":0.01299,"close":26.31}
{"ticker":"NEM","date":"2015-02-27","pret":0.00228,"close":26.33}
{"ticker":"NEM","date":"2015-03-02","pret":0,"close":25.89}
{"ticker":"NEM","date":"2015-03-03","pret":-0.01796,"close":25.62}
{"ticker":"NEM","date":"2015-03-04","pret":-0.01633,"close":25.19}
{"ticker":"NEM","date":"2015-03-05","pret":-0.00787,"close":25.3}
{"ticker":"NEM","date":"2015-03-06","pret":-0.04072,"close":23.3}
{"ticker":"NEM","date":"2015-03-09","pret":-0.04288,"close":22.42}
{"ticker":"NEM","date":"2015-03-10","pret":-0.04301,"close":21.77}
{"ticker":"NEM","date":"2015-03-11","pret":-0.02635,"close":22.24}
{"ticker":"NEM","date":"2015-03-12","pret":0.03306,"close":22.29}
{"ticker":"NEM","date":"2015-03-13","pret":-0.0067,"close":22.3}
{"ticker":"NEM","date":"2015-03-16","pret":-0.00765,"close":22.3}
{"ticker":"NEM","date":"2015-03-17","pret":-0.00407,"close":22.12}
{"ticker":"NEM","date":"2015-03-18","pret":-0.00409,"close":22.87}
{"ticker":"NEM","date":"2015-03-19","pret":0.0528,"close":22.82}
{"ticker":"NEM","date":"2015-03-20","pret":-0.01043,"close":22.95}
{"ticker":"NEM","date":"2015-03-23","pret":0.01086,"close":23.14}
{"ticker":"NEM","date":"2015-03-24","pret":0.00086,"close":22.86}
{"ticker":"NEM","date":"2015-03-25","pret":-0.00606,"close":22.48}
{"ticker":"NEM","date":"2015-03-26","pret":-0.00479,"close":22.16}
{"ticker":"NEM","date":"2015-03-27","pret":-0.03237,"close":22.23}
{"ticker":"NEM","date":"2015-03-30","pret":-0.01133,"close":22.02}
{"ticker":"NEM","date":"2015-03-31","pret":0.00817,"close":21.71}
{"ticker":"NEM","date":"2015-04-01","pret":-0.0132,"close":22.72}
{"ticker":"NEM","date":"2015-04-02","pret":0.0382,"close":22.34}
{"ticker":"NEM","date":"2015-04-06","pret":0.01488,"close":22.58}
{"ticker":"NEM","date":"2015-04-07","pret":-0.02329,"close":22.17}
{"ticker":"NEM","date":"2015-04-08","pret":-0.00714,"close":22.08}
{"ticker":"NEM","date":"2015-04-09","pret":-0.0199,"close":22.23}
{"ticker":"NEM","date":"2015-04-10","pret":0.02837,"close":22.33}
{"ticker":"NEM","date":"2015-04-13","pret":0.00664,"close":22.57}
{"ticker":"NEM","date":"2015-04-14","pret":-0.00354,"close":22.82}
{"ticker":"NEM","date":"2015-04-15","pret":0.01363,"close":23.55}
{"ticker":"NEM","date":"2015-04-16","pret":0.03307,"close":23.62}
{"ticker":"NEM","date":"2015-04-17","pret":-0.00084,"close":23.57}
{"ticker":"NEM","date":"2015-04-20","pret":-0.01063,"close":23.52}
{"ticker":"NEM","date":"2015-04-21","pret":0.00299,"close":23.51}
{"ticker":"NEM","date":"2015-04-22","pret":-0.00299,"close":22.77}
{"ticker":"NEM","date":"2015-04-23","pret":-0.01637,"close":23.45}
{"ticker":"NEM","date":"2015-04-24","pret":0.05535,"close":24.98}
{"ticker":"NEM","date":"2015-04-27","pret":0.04579,"close":25.59}
{"ticker":"NEM","date":"2015-04-28","pret":0.01093,"close":26.35}
{"ticker":"NEM","date":"2015-04-29","pret":0.02037,"close":26.48}
{"ticker":"NEM","date":"2015-04-30","pret":-0.01379,"close":26.49}
{"ticker":"NEM","date":"2015-05-01","pret":0.0096,"close":26.49}
{"ticker":"NEM","date":"2015-05-04","pret":0.01855,"close":26.05}
{"ticker":"NEM","date":"2015-05-05","pret":0.003,"close":25.95}
{"ticker":"NEM","date":"2015-05-06","pret":-0.02078,"close":25.65}
{"ticker":"NEM","date":"2015-05-07","pret":-0.03418,"close":25.82}
{"ticker":"NEM","date":"2015-05-08","pret":0.02536,"close":26.04}
{"ticker":"NEM","date":"2015-05-11","pret":0.00806,"close":26.36}
{"ticker":"NEM","date":"2015-05-12","pret":0.01705,"close":26.65}
{"ticker":"NEM","date":"2015-05-13","pret":0.01528,"close":27.31}
{"ticker":"NEM","date":"2015-05-14","pret":0.01833,"close":27.2}
{"ticker":"NEM","date":"2015-05-15","pret":-0.01648,"close":27.69}
{"ticker":"NEM","date":"2015-05-18","pret":0.02047,"close":27.55}
{"ticker":"NEM","date":"2015-05-19","pret":-0.01678,"close":27.05}
{"ticker":"NEM","date":"2015-05-20","pret":-0.0011,"close":27.66}
{"ticker":"NEM","date":"2015-05-21","pret":0.01716,"close":27}
{"ticker":"NEM","date":"2015-05-22","pret":-0.02567,"close":27.01}
{"ticker":"NEM","date":"2015-05-26","pret":-0.01121,"close":26.55}
{"ticker":"NEM","date":"2015-05-27","pret":0.00075,"close":27.03}
{"ticker":"NEM","date":"2015-05-28","pret":0.01638,"close":27.47}
{"ticker":"NEM","date":"2015-05-29","pret":0.01175,"close":27.24}
{"ticker":"NEM","date":"2015-06-01","pret":-0.00183,"close":27.17}
{"ticker":"NEM","date":"2015-06-02","pret":-0.00183,"close":26.95}
{"ticker":"NEM","date":"2015-06-03","pret":-0.01625,"close":26.38}
{"ticker":"NEM","date":"2015-06-04","pret":-0.02794,"close":26.8}
{"ticker":"NEM","date":"2015-06-05","pret":0.01142,"close":25.91}
{"ticker":"NEM","date":"2015-06-08","pret":-0.01756,"close":25.84}
{"ticker":"NEM","date":"2015-06-09","pret":-0.02102,"close":24.41}
{"ticker":"NEM","date":"2015-06-10","pret":-0.05623,"close":23.7}
{"ticker":"NEM","date":"2015-06-11","pret":-0.01552,"close":23.66}
{"ticker":"NEM","date":"2015-06-12","pret":-0.00424,"close":23.55}
{"ticker":"NEM","date":"2015-06-15","pret":-0.00085,"close":24.03}
{"ticker":"NEM","date":"2015-06-16","pret":0.0206,"close":23.94}
{"ticker":"NEM","date":"2015-06-17","pret":0.00042,"close":24.53}
{"ticker":"NEM","date":"2015-06-18","pret":0.03675,"close":25}
{"ticker":"NEM","date":"2015-06-19","pret":0.0004,"close":24.65}
{"ticker":"NEM","date":"2015-06-22","pret":-0.02763,"close":23.95}
{"ticker":"NEM","date":"2015-06-23","pret":-0.01453,"close":24.13}
{"ticker":"NEM","date":"2015-06-24","pret":0.01205,"close":24.12}
{"ticker":"NEM","date":"2015-06-25","pret":-0.00414,"close":23.94}
{"ticker":"NEM","date":"2015-06-26","pret":-0.00958,"close":23.83}
{"ticker":"NEM","date":"2015-06-29","pret":0.00126,"close":23.53}
{"ticker":"NEM","date":"2015-06-30","pret":-0.02113,"close":23.36}
{"ticker":"NEM","date":"2015-07-01","pret":-0.00686,"close":23.13}
{"ticker":"NEM","date":"2015-07-02","pret":0.00215,"close":23.67}
{"ticker":"NEM","date":"2015-07-06","pret":0.00727,"close":23.86}
{"ticker":"NEM","date":"2015-07-07","pret":-0.00598,"close":22.41}
{"ticker":"NEM","date":"2015-07-08","pret":-0.034,"close":22.52}
{"ticker":"NEM","date":"2015-07-09","pret":0.01146,"close":22.59}
{"ticker":"NEM","date":"2015-07-10","pret":-0.00263,"close":22.52}
{"ticker":"NEM","date":"2015-07-13","pret":-0.01908,"close":22.5}
{"ticker":"NEM","date":"2015-07-14","pret":0.00803,"close":22.15}
{"ticker":"NEM","date":"2015-07-15","pret":-0.01884,"close":21.8}
{"ticker":"NEM","date":"2015-07-16","pret":-0.01736,"close":21.38}
{"ticker":"NEM","date":"2015-07-17","pret":-0.0252,"close":20.69}
{"ticker":"NEM","date":"2015-07-20","pret":-0.05838,"close":18.16}
{"ticker":"NEM","date":"2015-07-21","pret":-0.0738,"close":18.74}
{"ticker":"NEM","date":"2015-07-22","pret":-0.01194,"close":18.52}
{"ticker":"NEM","date":"2015-07-23","pret":0.0216,"close":17.6}
{"ticker":"NEM","date":"2015-07-24","pret":-0.06625,"close":17.8}
{"ticker":"NEM","date":"2015-07-27","pret":0.00909,"close":17.22}
{"ticker":"NEM","date":"2015-07-28","pret":-0.01367,"close":17.64}
{"ticker":"NEM","date":"2015-07-29","pret":0.01649,"close":17.67}
{"ticker":"NEM","date":"2015-07-30","pret":-0.02167,"close":17.29}
{"ticker":"NEM","date":"2015-07-31","pret":0.02561,"close":17.17}
{"ticker":"NEM","date":"2015-08-03","pret":-0.0407,"close":16.42}
{"ticker":"NEM","date":"2015-08-04","pret":-0.02789,"close":16.4}
{"ticker":"NEM","date":"2015-08-05","pret":0.0018,"close":16.35}
{"ticker":"NEM","date":"2015-08-06","pret":-0.01269,"close":16.36}
{"ticker":"NEM","date":"2015-08-07","pret":-0.00427,"close":16.14}
{"ticker":"NEM","date":"2015-08-10","pret":-0.0049,"close":16.95}
{"ticker":"NEM","date":"2015-08-11","pret":0.04266,"close":17.03}
{"ticker":"NEM","date":"2015-08-12","pret":0.0198,"close":18.14}
{"ticker":"NEM","date":"2015-08-13","pret":0.03569,"close":17.49}
{"ticker":"NEM","date":"2015-08-14","pret":-0.01232,"close":17.35}
{"ticker":"NEM","date":"2015-08-17","pret":-0.01019,"close":17.85}
{"ticker":"NEM","date":"2015-08-18","pret":-0.00285,"close":17.54}
{"ticker":"NEM","date":"2015-08-19","pret":0.01248,"close":17.93}
{"ticker":"NEM","date":"2015-08-20","pret":0.03599,"close":18.55}
{"ticker":"NEM","date":"2015-08-21","pret":0.02471,"close":18.14}
{"ticker":"NEM","date":"2015-08-24","pret":-0.06126,"close":16.89}
{"ticker":"NEM","date":"2015-08-25","pret":-0.02803,"close":16.17}
{"ticker":"NEM","date":"2015-08-26","pret":-0.06841,"close":15.81}
{"ticker":"NEM","date":"2015-08-27","pret":-0.02134,"close":16.7}
{"ticker":"NEM","date":"2015-08-28","pret":0.05614,"close":17.17}
{"ticker":"NEM","date":"2015-08-31","pret":0.01842,"close":17.07}
{"ticker":"NEM","date":"2015-09-01","pret":0.00529,"close":16.73}
{"ticker":"NEM","date":"2015-09-02","pret":-0.01952,"close":16.21}
{"ticker":"NEM","date":"2015-09-03","pret":-0.04646,"close":16.19}
{"ticker":"NEM","date":"2015-09-04","pret":0.0025,"close":15.7}
{"ticker":"NEM","date":"2015-09-08","pret":-0.01256,"close":15.96}
{"ticker":"NEM","date":"2015-09-09","pret":-0.00825,"close":15.62}
{"ticker":"NEM","date":"2015-09-10","pret":0.00255,"close":15.56}
{"ticker":"NEM","date":"2015-09-11","pret":-0.01926,"close":16.24}
{"ticker":"NEM","date":"2015-09-14","pret":0.03752,"close":15.89}
{"ticker":"NEM","date":"2015-09-15","pret":-0.0113,"close":15.97}
{"ticker":"NEM","date":"2015-09-16","pret":0.02247,"close":16.94}
{"ticker":"NEM","date":"2015-09-17","pret":0.03398,"close":17.24}
{"ticker":"NEM","date":"2015-09-18","pret":0.05004,"close":16.98}
{"ticker":"NEM","date":"2015-09-21","pret":-0.04885,"close":16.63}
{"ticker":"NEM","date":"2015-09-22","pret":-0.03394,"close":15.59}
{"ticker":"NEM","date":"2015-09-23","pret":-0.02182,"close":15.55}
{"ticker":"NEM","date":"2015-09-24","pret":-0.00126,"close":16.78}
{"ticker":"NEM","date":"2015-09-25","pret":0.03106,"close":16.59}
{"ticker":"NEM","date":"2015-09-28","pret":-0.0086,"close":16.02}
{"ticker":"NEM","date":"2015-09-29","pret":-0.01179,"close":15.82}
{"ticker":"NEM","date":"2015-09-30","pret":-0.02785,"close":16.07}
{"ticker":"NEM","date":"2015-10-01","pret":0.04087,"close":15.84}
{"ticker":"NEM","date":"2015-10-02","pret":0.01286,"close":17.07}
{"ticker":"NEM","date":"2015-10-05","pret":0.04403,"close":17.95}
{"ticker":"NEM","date":"2015-10-06","pret":0.05327,"close":18.35}
{"ticker":"NEM","date":"2015-10-07","pret":0.02021,"close":18.94}
{"ticker":"NEM","date":"2015-10-08","pret":0.01076,"close":18.66}
{"ticker":"NEM","date":"2015-10-09","pret":0.03212,"close":18.93}
{"ticker":"NEM","date":"2015-10-12","pret":-0.00208,"close":18.45}
{"ticker":"NEM","date":"2015-10-13","pret":-0.04405,"close":18.37}
{"ticker":"NEM","date":"2015-10-14","pret":0.01881,"close":19.47}
{"ticker":"NEM","date":"2015-10-15","pret":0.02316,"close":19.3}
{"ticker":"NEM","date":"2015-10-16","pret":0.00777,"close":18.99}
{"ticker":"NEM","date":"2015-10-19","pret":-0.02668,"close":18.55}
{"ticker":"NEM","date":"2015-10-20","pret":-0.00532,"close":18.84}
{"ticker":"NEM","date":"2015-10-21","pret":-0.0032,"close":18.42}
{"ticker":"NEM","date":"2015-10-22","pret":-0.01726,"close":19.03}
{"ticker":"NEM","date":"2015-10-23","pret":0.04573,"close":19.55}
{"ticker":"NEM","date":"2015-10-26","pret":0.00673,"close":18.8}
{"ticker":"NEM","date":"2015-10-27","pret":-0.032,"close":18.77}
{"ticker":"NEM","date":"2015-10-28","pret":0.01691,"close":19.15}
{"ticker":"NEM","date":"2015-10-29","pret":0.02075,"close":19.89}
{"ticker":"NEM","date":"2015-10-30","pret":0.02183,"close":19.46}
{"ticker":"NEM","date":"2015-11-02","pret":-0.03008,"close":19.63}
{"ticker":"NEM","date":"2015-11-03","pret":0.00155,"close":19.22}
{"ticker":"NEM","date":"2015-11-04","pret":0.00052,"close":19.01}
{"ticker":"NEM","date":"2015-11-05","pret":-0.02088,"close":17.5}
{"ticker":"NEM","date":"2015-11-06","pret":-0.10971,"close":17.54}
{"ticker":"NEM","date":"2015-11-09","pret":0.029,"close":17.86}
{"ticker":"NEM","date":"2015-11-10","pret":0.00171,"close":17.46}
{"ticker":"NEM","date":"2015-11-11","pret":0.00399,"close":17.79}
{"ticker":"NEM","date":"2015-11-12","pret":-0.01259,"close":17.33}
{"ticker":"NEM","date":"2015-11-13","pret":-0.00231,"close":17.5}
{"ticker":"NEM","date":"2015-11-16","pret":0.01489,"close":17.63}
{"ticker":"NEM","date":"2015-11-17","pret":-0.00456,"close":16.88}
{"ticker":"NEM","date":"2015-11-18","pret":-0.02956,"close":17.63}
{"ticker":"NEM","date":"2015-11-19","pret":0.04598,"close":18.05}
{"ticker":"NEM","date":"2015-11-20","pret":0.01671,"close":17.68}
{"ticker":"NEM","date":"2015-11-23","pret":-0.03143,"close":17.56}
{"ticker":"NEM","date":"2015-11-24","pret":0.01584,"close":18}
{"ticker":"NEM","date":"2015-11-25","pret":-0.00619,"close":17.91}
{"ticker":"NEM","date":"2015-11-26"}
{"ticker":"NEM","date":"2015-11-27","pret":-0.01193,"close":17.39}
{"ticker":"NEM","date":"2015-11-30","pret":0.00513,"close":18.41}
{"ticker":"NEM","date":"2015-12-01","pret":0.03629,"close":18.39}
{"ticker":"NEM","date":"2015-12-02","pret":-0.00992,"close":17.85}
{"ticker":"NEM","date":"2015-12-03","pret":0.00166,"close":18.73}
{"ticker":"NEM","date":"2015-12-04","pret":0.04592,"close":20.46}
{"ticker":"NEM","date":"2015-12-07","pret":0.05596,"close":19.75}
{"ticker":"NEM","date":"2015-12-08","pret":-0.02119,"close":19.38}
{"ticker":"NEM","date":"2015-12-09","pret":0.00762,"close":19.6}
{"ticker":"NEM","date":"2015-12-10","pret":-0.01324,"close":19.43}
{"ticker":"NEM","date":"2015-12-11","pret":-0.01916,"close":19.13}
{"ticker":"NEM","date":"2015-12-14","pret":-0.00367,"close":18.35}
{"ticker":"NEM","date":"2015-12-15","pret":-0.03253,"close":18.4}
{"ticker":"NEM","date":"2015-12-16","pret":0.01826,"close":19.08}
{"ticker":"NEM","date":"2015-12-17"}
{"ticker":"NEM","date":"2015-12-18","pret":-0.05413,"close":17.71}
{"ticker":"NEM","date":"2015-12-21","pret":0.01616,"close":17.65}
{"ticker":"NEM","date":"2015-12-22","pret":-0.03145,"close":17.8}
{"ticker":"NEM","date":"2015-12-23","pret":0.01865,"close":18.14}
{"ticker":"NEM","date":"2015-12-24","pret":0.02379,"close":18.54}
{"ticker":"NEM","date":"2015-12-28","pret":0,"close":17.91}
{"ticker":"NEM","date":"2015-12-29","pret":-0.00823,"close":18.03}
{"ticker":"NEM","date":"2015-12-30","pret":-0.02399,"close":17.77}
{"ticker":"NEM","date":"2015-12-31","pret":0.00056,"close":17.99}
{"ticker":"NEM","date":"2016-01-04","pret":0.03983,"close":18.44}
{"ticker":"NEM","date":"2016-01-05","pret":0.00702,"close":18.42}
{"ticker":"NEO","date":"2015-01-02","pret":-0.01693,"close":4.09}
{"ticker":"NEO","date":"2015-01-05","pret":-0.00244,"close":4.19}
{"ticker":"NEO","date":"2015-01-06","pret":0.01937,"close":4.11}
{"ticker":"NEO","date":"2015-01-07","pret":-0.01937,"close":4.15}
{"ticker":"NEO","date":"2015-01-08","pret":0.01697,"close":4.23}
{"ticker":"NEO","date":"2015-01-09","pret":0.01669,"close":4.22}
{"ticker":"NEO","date":"2015-01-12","pret":0.00472,"close":4.2}
{"ticker":"NEO","date":"2015-01-13","pret":-0.01661,"close":4.2}
{"ticker":"NEO","date":"2015-01-14","pret":-0.0072,"close":4.12}
{"ticker":"NEO","date":"2015-01-15","pret":0,"close":4.05}
{"ticker":"NEO","date":"2015-01-16","pret":-0.03183,"close":4.02}
{"ticker":"NEO","date":"2015-01-20","pret":-0.00499,"close":3.75}
{"ticker":"NEO","date":"2015-01-21","pret":-0.05129,"close":3.56}
{"ticker":"NEO","date":"2015-01-22","pret":-0.05685,"close":3.58}
{"ticker":"NEO","date":"2015-01-23","pret":0.19202,"close":3.88}
{"ticker":"NEO","date":"2015-01-26","pret":-0.09646,"close":3.89}
{"ticker":"NEO","date":"2015-01-27","pret":-0.03872,"close":3.93}
{"ticker":"NEO","date":"2015-01-28","pret":0.04628,"close":3.92}
{"ticker":"NEO","date":"2015-01-29","pret":-0.00504,"close":3.97}
{"ticker":"NEO","date":"2015-01-30","pret":0.00504,"close":4.03}
{"ticker":"NEO","date":"2015-02-02","pret":0.01248,"close":3.96}
{"ticker":"NEO","date":"2015-02-03","pret":-0.02005,"close":4.01}
{"ticker":"NEO","date":"2015-02-04","pret":0.02253,"close":4.07}
{"ticker":"NEO","date":"2015-02-05","pret":0.00985,"close":4.08}
{"ticker":"NEO","date":"2015-02-06","pret":-0.00738,"close":4.1}
{"ticker":"NEO","date":"2015-02-09","pret":0.01227,"close":4.04}
{"ticker":"NEO","date":"2015-02-10","pret":-0.00489,"close":4.1}
{"ticker":"NEO","date":"2015-02-11","pret":0.00976,"close":4.1}
{"ticker":"NEO","date":"2015-02-12","pret":-0.00731,"close":4.1}
{"ticker":"NEO","date":"2015-02-13","pret":-0.0049,"close":4.1}
{"ticker":"NEO","date":"2015-02-17","pret":0.00978,"close":4.11}
{"ticker":"NEO","date":"2015-02-18","pret":0.00968,"close":4.29}
{"ticker":"NEO","date":"2015-02-19","pret":0.02616,"close":4.4}
{"ticker":"NEO","date":"2015-02-20","pret":0.03913,"close":4.44}
{"ticker":"NEO","date":"2015-02-23","pret":-0.00226,"close":4.38}
{"ticker":"NEO","date":"2015-02-24","pret":0.01571,"close":4.53}
{"ticker":"NEO","date":"2015-02-25","pret":0.00444,"close":4.4}
{"ticker":"NEO","date":"2015-02-26","pret":-0.02016,"close":4.41}
{"ticker":"NEO","date":"2015-02-27","pret":0,"close":4.54}
{"ticker":"NEO","date":"2015-03-02","pret":0.02016,"close":4.55}
{"ticker":"NEO","date":"2015-03-03","pret":0,"close":4.61}
{"ticker":"NEO","date":"2015-03-04","pret":0.00883,"close":4.72}
{"ticker":"NEO","date":"2015-03-05","pret":0.0303,"close":4.96}
{"ticker":"NEO","date":"2015-03-06","pret":0.05396,"close":4.91}
{"ticker":"NEO","date":"2015-03-09","pret":-0.01424,"close":4.73}
{"ticker":"NEO","date":"2015-03-10","pret":-0.04185,"close":4.65}
{"ticker":"NEO","date":"2015-03-11","pret":-0.00858,"close":4.81}
{"ticker":"NEO","date":"2015-03-12","pret":0.03806,"close":4.73}
{"ticker":"NEO","date":"2015-03-13","pret":-0.01674,"close":4.61}
{"ticker":"NEO","date":"2015-03-16","pret":-0.02348,"close":4.6}
{"ticker":"NEO","date":"2015-03-17","pret":-0.00433,"close":4.74}
{"ticker":"NEO","date":"2015-03-18","pret":0.02358,"close":4.75}
{"ticker":"NEO","date":"2015-03-19","pret":0.00634,"close":4.94}
{"ticker":"NEO","date":"2015-03-20","pret":0.03922,"close":4.96}
{"ticker":"NEO","date":"2015-03-23","pret":0.00606,"close":4.98}
{"ticker":"NEO","date":"2015-03-24","pret":0.00602,"close":4.93}
{"ticker":"NEO","date":"2015-03-25","pret":0,"close":4.87}
{"ticker":"NEO","date":"2015-03-26","pret":-0.03046,"close":4.72}
{"ticker":"NEO","date":"2015-03-27","pret":-0.02929,"close":4.72}
{"ticker":"NEO","date":"2015-03-30","pret":0.01475,"close":4.8}
{"ticker":"NEO","date":"2015-03-31","pret":0.00418,"close":4.67}
{"ticker":"NEO","date":"2015-04-01","pret":-0.02318,"close":4.81}
{"ticker":"NEO","date":"2015-04-02","pret":0.0211,"close":4.79}
{"ticker":"NEO","date":"2015-04-06","pret":0.00417,"close":4.69}
{"ticker":"NEO","date":"2015-04-07","pret":-0.03383,"close":4.86}
{"ticker":"NEO","date":"2015-04-08","pret":0.05237,"close":4.95}
{"ticker":"NEO","date":"2015-04-09","pret":0.00407,"close":5.04}
{"ticker":"NEO","date":"2015-04-10","pret":0.0241,"close":5.25}
{"ticker":"NEO","date":"2015-04-13","pret":0.04082,"close":4.97}
{"ticker":"NEO","date":"2015-04-14","pret":-0.05079,"close":4.81}
{"ticker":"NEO","date":"2015-04-15","pret":-0.02846,"close":4.82}
{"ticker":"NEO","date":"2015-04-16","pret":-0.01245,"close":4.82}
{"ticker":"NEO","date":"2015-04-17","pret":0.00417,"close":4.84}
{"ticker":"NEO","date":"2015-04-20","pret":0.00415,"close":4.82}
{"ticker":"NEO","date":"2015-04-21","pret":0,"close":4.87}
{"ticker":"NEO","date":"2015-04-22","pret":0.00825,"close":4.84}
{"ticker":"NEO","date":"2015-04-23","pret":-0.00206,"close":4.86}
{"ticker":"NEO","date":"2015-04-24","pret":-0.00412,"close":4.75}
{"ticker":"NEO","date":"2015-04-27","pret":-0.01877,"close":4.61}
{"ticker":"NEO","date":"2015-04-28","pret":-0.09953,"close":4.73}
{"ticker":"NEO","date":"2015-04-29","pret":0.0761,"close":4.61}
{"ticker":"NEO","date":"2015-04-30","pret":-0.0262,"close":4.53}
{"ticker":"NEO","date":"2015-05-01","pret":0.00881,"close":4.79}
{"ticker":"NEO","date":"2015-05-04","pret":0.05545,"close":4.78}
{"ticker":"NEO","date":"2015-05-05","pret":0.01237,"close":4.78}
{"ticker":"NEO","date":"2015-05-06","pret":-0.0207,"close":4.7}
{"ticker":"NEO","date":"2015-05-07","pret":-0.02328,"close":4.97}
{"ticker":"NEO","date":"2015-05-08","pret":0.06628,"close":5}
{"ticker":"NEO","date":"2015-05-11","pret":0,"close":4.88}
{"ticker":"NEO","date":"2015-05-12","pret":-0.02846,"close":4.86}
{"ticker":"NEO","date":"2015-05-13","pret":0.02243,"close":4.85}
{"ticker":"NEO","date":"2015-05-14","pret":-0.01831,"close":5.02}
{"ticker":"NEO","date":"2015-05-15","pret":0.02634,"close":4.96}
{"ticker":"NEO","date":"2015-05-18","pret":-0.01207,"close":4.99}
{"ticker":"NEO","date":"2015-05-19","pret":0.01007,"close":5.13}
{"ticker":"NEO","date":"2015-05-20","pret":0.02767,"close":5.17}
{"ticker":"NEO","date":"2015-05-21","pret":0.00389,"close":5.18}
{"ticker":"NEO","date":"2015-05-22","pret":-0.00194,"close":5.23}
{"ticker":"NEO","date":"2015-05-26","pret":0.01544,"close":5.3}
{"ticker":"NEO","date":"2015-05-27","pret":0.0246,"close":5.42}
{"ticker":"NEO","date":"2015-05-28","pret":0.01115,"close":5.4}
{"ticker":"NEO","date":"2015-05-29","pret":-0.00556,"close":5.33}
{"ticker":"NEO","date":"2015-06-01","pret":-0.0131,"close":5.46}
{"ticker":"NEO","date":"2015-06-02","pret":0.02235,"close":5.6}
{"ticker":"NEO","date":"2015-06-03","pret":0.02366,"close":5.52}
{"ticker":"NEO","date":"2015-06-04","pret":-0.01632,"close":5.65}
{"ticker":"NEO","date":"2015-06-05","pret":0.02527,"close":5.78}
{"ticker":"NEO","date":"2015-06-08","pret":0.03331,"close":5.63}
{"ticker":"NEO","date":"2015-06-09","pret":-0.02975,"close":5.75}
{"ticker":"NEO","date":"2015-06-10","pret":0.02109,"close":5.64}
{"ticker":"NEO","date":"2015-06-11","pret":-0.01401,"close":5.62}
{"ticker":"NEO","date":"2015-06-12","pret":-0.0053,"close":5.6}
{"ticker":"NEO","date":"2015-06-15","pret":-0.01609,"close":5.82}
{"ticker":"NEO","date":"2015-06-16","pret":0.04233,"close":5.7}
{"ticker":"NEO","date":"2015-06-17","pret":-0.01216,"close":5.76}
{"ticker":"NEO","date":"2015-06-18","pret":0.01044,"close":5.59}
{"ticker":"NEO","date":"2015-06-19","pret":-0.04061,"close":5.71}
{"ticker":"NEO","date":"2015-06-22","pret":0.0354,"close":5.37}
{"ticker":"NEO","date":"2015-06-23","pret":-0.04992,"close":5.43}
{"ticker":"NEO","date":"2015-06-24","pret":-0.00918,"close":5.51}
{"ticker":"NEO","date":"2015-06-25","pret":0.01828,"close":5.49}
{"ticker":"NEO","date":"2015-06-26","pret":-0.01093,"close":5.49}
{"ticker":"NEO","date":"2015-06-29","pret":0.00183,"close":5.33}
{"ticker":"NEO","date":"2015-06-30","pret":-0.02032,"close":5.41}
{"ticker":"NEO","date":"2015-07-01","pret":0.01665,"close":5.52}
{"ticker":"NEO","date":"2015-07-02","pret":0.00366,"close":5.18}
{"ticker":"NEO","date":"2015-07-06","pret":-0.05447,"close":5.49}
{"ticker":"NEO","date":"2015-07-07","pret":0.0563,"close":5.4}
{"ticker":"NEO","date":"2015-07-08","pret":-0.02028,"close":5.17}
{"ticker":"NEO","date":"2015-07-09","pret":-0.01312,"close":6.47}
{"ticker":"NEO","date":"2015-07-10","pret":0.18703,"close":6.6}
{"ticker":"NEO","date":"2015-07-13","pret":0.04138,"close":6.43}
{"ticker":"NEO","date":"2015-07-14","pret":-0.03982,"close":6.66}
{"ticker":"NEO","date":"2015-07-15","pret":0.02774,"close":6.5}
{"ticker":"NEO","date":"2015-07-16","pret":0.00304,"close":6.6}
{"ticker":"NEO","date":"2015-07-17","pret":0.00151,"close":6.63}
{"ticker":"NEO","date":"2015-07-20","pret":0.00603,"close":6.6}
{"ticker":"NEO","date":"2015-07-21","pret":-0.00906,"close":6.42}
{"ticker":"NEO","date":"2015-07-22","pret":-0.02769,"close":6.37}
{"ticker":"NEO","date":"2015-07-23","pret":-0.02208,"close":6}
{"ticker":"NEO","date":"2015-07-24","pret":-0.03903,"close":6.08}
{"ticker":"NEO","date":"2015-07-27","pret":0.01318,"close":6.07}
{"ticker":"NEO","date":"2015-07-28","pret":-0.00987,"close":5.96}
{"ticker":"NEO","date":"2015-07-29","pret":-0.00997,"close":5.97}
{"ticker":"NEO","date":"2015-07-30","pret":-0.0067,"close":6.05}
{"ticker":"NEO","date":"2015-07-31","pret":0.01336,"close":6.11}
{"ticker":"NEO","date":"2015-08-03","pret":0.01154,"close":6.07}
{"ticker":"NEO","date":"2015-08-04","pret":-0.00658,"close":6.02}
{"ticker":"NEO","date":"2015-08-05","pret":-0.00995,"close":6}
{"ticker":"NEO","date":"2015-08-06","pret":-0.00167,"close":5.89}
{"ticker":"NEO","date":"2015-08-07","pret":-0.02707,"close":5.76}
{"ticker":"NEO","date":"2015-08-10","pret":-0.00516,"close":6.01}
{"ticker":"NEO","date":"2015-08-11","pret":0.02721,"close":5.99}
{"ticker":"NEO","date":"2015-08-12","pret":0.01499,"close":6.17}
{"ticker":"NEO","date":"2015-08-13","pret":0.02449,"close":6.35}
{"ticker":"NEO","date":"2015-08-14","pret":0.02391,"close":6.34}
{"ticker":"NEO","date":"2015-08-17","pret":0.00314,"close":6.35}
{"ticker":"NEO","date":"2015-08-18","pret":-0.00946,"close":6.22}
{"ticker":"NEO","date":"2015-08-19","pret":-0.01116,"close":6.05}
{"ticker":"NEO","date":"2015-08-20","pret":-0.04256,"close":5.75}
{"ticker":"NEO","date":"2015-08-21","pret":-0.06923,"close":5.76}
{"ticker":"NEO","date":"2015-08-24","pret":-0.01444,"close":5.63}
{"ticker":"NEO","date":"2015-08-25","pret":0.04792,"close":5.7}
{"ticker":"NEO","date":"2015-08-26","pret":0.01718,"close":5.94}
{"ticker":"NEO","date":"2015-08-27","pret":0.01354,"close":5.98}
{"ticker":"NEO","date":"2015-08-28","pret":0.00336,"close":6.28}
{"ticker":"NEO","date":"2015-08-31","pret":0.03619,"close":6.08}
{"ticker":"NEO","date":"2015-09-01","pret":-0.02951,"close":5.94}
{"ticker":"NEO","date":"2015-09-02","pret":0.00829,"close":6.48}
{"ticker":"NEO","date":"2015-09-03","pret":0.08384,"close":6.29}
{"ticker":"NEO","date":"2015-09-04","pret":-0.05778,"close":6.4}
{"ticker":"NEO","date":"2015-09-08","pret":0.04403,"close":6.59}
{"ticker":"NEO","date":"2015-09-09","pret":0.01527,"close":6.45}
{"ticker":"NEO","date":"2015-09-10","pret":-0.01989,"close":6.62}
{"ticker":"NEO","date":"2015-09-11","pret":0.03044,"close":6.57}
{"ticker":"NEO","date":"2015-09-14","pret":-0.01816,"close":6.66}
{"ticker":"NEO","date":"2015-09-15","pret":0.02115,"close":6.7}
{"ticker":"NEO","date":"2015-09-16","pret":-0.006,"close":6.73}
{"ticker":"NEO","date":"2015-09-17","pret":0.01196,"close":6.96}
{"ticker":"NEO","date":"2015-09-18","pret":0.02495,"close":7.09}
{"ticker":"NEO","date":"2015-09-21","pret":0.02998,"close":6.93}
{"ticker":"NEO","date":"2015-09-22","pret":-0.02132,"close":6.66}
{"ticker":"NEO","date":"2015-09-23","pret":-0.03658,"close":6.6}
{"ticker":"NEO","date":"2015-09-24","pret":-0.01956,"close":6.73}
{"ticker":"NEO","date":"2015-09-25","pret":0.03436,"close":6.11}
{"ticker":"NEO","date":"2015-09-28","pret":-0.11503,"close":5.74}
{"ticker":"NEO","date":"2015-09-29","pret":-0.0559,"close":5.64}
{"ticker":"NEO","date":"2015-09-30","pret":-0.00875,"close":5.73}
{"ticker":"NEO","date":"2015-10-01","pret":0.00351,"close":5.84}
{"ticker":"NEO","date":"2015-10-02","pret":0.01564,"close":6}
{"ticker":"NEO","date":"2015-10-05","pret":0.03557,"close":6.08}
{"ticker":"NEO","date":"2015-10-06","pret":0.01486,"close":6.03}
{"ticker":"NEO","date":"2015-10-07","pret":-0.01653,"close":5.91}
{"ticker":"NEO","date":"2015-10-08","pret":-0.01681,"close":5.93}
{"ticker":"NEO","date":"2015-10-09","pret":0,"close":5.9}
{"ticker":"NEO","date":"2015-10-12","pret":0.01347,"close":5.88}
{"ticker":"NEO","date":"2015-10-13","pret":-0.02712,"close":5.64}
{"ticker":"NEO","date":"2015-10-14","pret":-0.01558,"close":5.73}
{"ticker":"NEO","date":"2015-10-15","pret":0.00696,"close":5.9}
{"ticker":"NEO","date":"2015-10-16","pret":0.02735,"close":5.88}
{"ticker":"NEO","date":"2015-10-19","pret":-0.00169,"close":5.88}
{"ticker":"NEO","date":"2015-10-20","pret":-0.0119,"close":5.68}
{"ticker":"NEO","date":"2015-10-21","pret":0.11302,"close":7.08}
{"ticker":"NEO","date":"2015-10-22","pret":0.07922,"close":7.1}
{"ticker":"NEO","date":"2015-10-23","pret":0.00422,"close":7}
{"ticker":"NEO","date":"2015-10-26","pret":0.01256,"close":6.85}
{"ticker":"NEO","date":"2015-10-27","pret":-0.05708,"close":6.75}
{"ticker":"NEO","date":"2015-10-28","pret":-0.01182,"close":7}
{"ticker":"NEO","date":"2015-10-29","pret":0.03934,"close":6.77}
{"ticker":"NEO","date":"2015-10-30","pret":-0.02899,"close":7.05}
{"ticker":"NEO","date":"2015-11-02","pret":0.07095,"close":8}
{"ticker":"NEO","date":"2015-11-03","pret":0.09656,"close":7.74}
{"ticker":"NEO","date":"2015-11-04","pret":-0.03932,"close":7.77}
{"ticker":"NEO","date":"2015-11-05","pret":0.01668,"close":7.75}
{"ticker":"NEO","date":"2015-11-06","pret":-0.01409,"close":8.15}
{"ticker":"NEO","date":"2015-11-09","pret":0.05644,"close":8.08}
{"ticker":"NEO","date":"2015-11-10","pret":-0.01846,"close":8.09}
{"ticker":"NEO","date":"2015-11-11","pret":0.00619,"close":7.71}
{"ticker":"NEO","date":"2015-11-12","pret":-0.04288,"close":7.5}
{"ticker":"NEO","date":"2015-11-13","pret":-0.04211,"close":7.45}
{"ticker":"NEO","date":"2015-11-16","pret":0.00402,"close":7.58}
{"ticker":"NEO","date":"2015-11-17","pret":0.02119,"close":7.64}
{"ticker":"NEO","date":"2015-11-18","pret":0.00783,"close":7.91}
{"ticker":"NEO","date":"2015-11-19","pret":0.00906,"close":7.79}
{"ticker":"NEO","date":"2015-11-20","pret":0.01153,"close":7.81}
{"ticker":"NEO","date":"2015-11-23","pret":-0.01024,"close":7.92}
{"ticker":"NEO","date":"2015-11-24","pret":0.01024,"close":8.1}
{"ticker":"NEO","date":"2015-11-25","pret":0.0375,"close":8.05}
{"ticker":"NEO","date":"2015-11-26"}
{"ticker":"NEO","date":"2015-11-27","pret":-0.01235,"close":8.03}
{"ticker":"NEO","date":"2015-11-30","pret":0,"close":7.97}
{"ticker":"NEO","date":"2015-12-01","pret":-0.00623,"close":7.88}
{"ticker":"NEO","date":"2015-12-02","pret":-0.01258,"close":7.75}
{"ticker":"NEO","date":"2015-12-03","pret":-0.01788,"close":7.67}
{"ticker":"NEO","date":"2015-12-04","pret":-0.01428,"close":7.85}
{"ticker":"NEO","date":"2015-12-07","pret":0.03089,"close":7.69}
{"ticker":"NEO","date":"2015-12-08","pret":-0.02958,"close":7.85}
{"ticker":"NEO","date":"2015-12-09","pret":0.01554,"close":7.54}
{"ticker":"NEO","date":"2015-12-10","pret":-0.02472,"close":7.67}
{"ticker":"NEO","date":"2015-12-11","pret":-0.0106,"close":7.29}
{"ticker":"NEO","date":"2015-12-14","pret":-0.0311,"close":7.36}
{"ticker":"NEO","date":"2015-12-15","pret":0.02308,"close":7.96}
{"ticker":"NEO","date":"2015-12-16","pret":0.07123,"close":8.08}
{"ticker":"NEO","date":"2015-12-17"}
{"ticker":"NEO","date":"2015-12-18","pret":0.0025,"close":8.1}
{"ticker":"NEO","date":"2015-12-21","pret":0.01975,"close":8.24}
{"ticker":"NEO","date":"2015-12-22","pret":0.01697,"close":8.1}
{"ticker":"NEO","date":"2015-12-23","pret":-0.01575,"close":8.16}
{"ticker":"NEO","date":"2015-12-24","pret":0.01214,"close":8.18}
{"ticker":"NEO","date":"2015-12-28","pret":-0.02072,"close":8.19}
{"ticker":"NEO","date":"2015-12-29","pret":0.01346,"close":8.25}
{"ticker":"NEO","date":"2015-12-30","pret":0.00606,"close":8.04}
{"ticker":"NEO","date":"2015-12-31","pret":-0.02569,"close":7.87}
{"ticker":"NEO","date":"2016-01-04","pret":-0.03147,"close":7.56}
{"ticker":"NEO","date":"2016-01-05","pret":-0.03514,"close":7.24}
{"ticker":"NEOG","date":"2015-01-02","pret":0.00569,"close":48.78}
{"ticker":"NEOG","date":"2015-01-05","pret":-0.01738,"close":48.44}
{"ticker":"NEOG","date":"2015-01-06","pret":0.00206,"close":48.32}
{"ticker":"NEOG","date":"2015-01-07","pret":0.00041,"close":47.94}
{"ticker":"NEOG","date":"2015-01-08","pret":-0.0035,"close":48.96}
{"ticker":"NEOG","date":"2015-01-09","pret":0.00822,"close":48.74}
{"ticker":"NEOG","date":"2015-01-12","pret":0.00041,"close":48.39}
{"ticker":"NEOG","date":"2015-01-13","pret":0,"close":48.26}
{"ticker":"NEOG","date":"2015-01-14","pret":-0.0255,"close":48.54}
{"ticker":"NEOG","date":"2015-01-15","pret":0.02304,"close":47.51}
{"ticker":"NEOG","date":"2015-01-16","pret":-0.02893,"close":48.16}
{"ticker":"NEOG","date":"2015-01-20","pret":0.01883,"close":47.96}
{"ticker":"NEOG","date":"2015-01-21","pret":-0.00645,"close":47.55}
{"ticker":"NEOG","date":"2015-01-22","pret":-0.00084,"close":48.18}
{"ticker":"NEOG","date":"2015-01-23","pret":0.00935,"close":48.3}
{"ticker":"NEOG","date":"2015-01-26","pret":-0.00124,"close":49.04}
{"ticker":"NEOG","date":"2015-01-27","pret":0.00475,"close":48.57}
{"ticker":"NEOG","date":"2015-01-28","pret":0.0076,"close":47.53}
{"ticker":"NEOG","date":"2015-01-29","pret":-0.02611,"close":48.17}
{"ticker":"NEOG","date":"2015-01-30","pret":0.00649,"close":46.1}
{"ticker":"NEOG","date":"2015-02-02","pret":-0.03416,"close":46.86}
{"ticker":"NEOG","date":"2015-02-03","pret":0.01563,"close":47.26}
{"ticker":"NEOG","date":"2015-02-04","pret":0.00042,"close":47.25}
{"ticker":"NEOG","date":"2015-02-05","pret":0.00951,"close":48.52}
{"ticker":"NEOG","date":"2015-02-06","pret":0.02308,"close":49.17}
{"ticker":"NEOG","date":"2015-02-09","pret":0.00839,"close":48.79}
{"ticker":"NEOG","date":"2015-02-10","pret":0.00488,"close":48.41}
{"ticker":"NEOG","date":"2015-02-11","pret":-0.01802,"close":48.02}
{"ticker":"NEOG","date":"2015-02-12","pret":-0.00435,"close":48.02}
{"ticker":"NEOG","date":"2015-02-13","pret":-0.00104,"close":48.46}
{"ticker":"NEOG","date":"2015-02-17","pret":0.00971,"close":48.16}
{"ticker":"NEOG","date":"2015-02-18","pret":-0.01408,"close":48.34}
{"ticker":"NEOG","date":"2015-02-19","pret":0.00396,"close":48.79}
{"ticker":"NEOG","date":"2015-02-20","pret":0.01608,"close":49.34}
{"ticker":"NEOG","date":"2015-02-23","pret":0.00306,"close":50.13}
{"ticker":"NEOG","date":"2015-02-24","pret":0.01918,"close":50.19}
{"ticker":"NEOG","date":"2015-02-25","pret":0.0018,"close":50.81}
{"ticker":"NEOG","date":"2015-02-26","pret":0.00775,"close":51.63}
{"ticker":"NEOG","date":"2015-02-27","pret":0.0202,"close":51.15}
{"ticker":"NEOG","date":"2015-03-02","pret":-0.02377,"close":49.91}
{"ticker":"NEOG","date":"2015-03-03","pret":-0.01401,"close":49.5}
{"ticker":"NEOG","date":"2015-03-04","pret":-0.00749,"close":49.55}
{"ticker":"NEOG","date":"2015-03-05","pret":0.0099,"close":49.95}
{"ticker":"NEOG","date":"2015-03-06","pret":-0.00524,"close":49.2}
{"ticker":"NEOG","date":"2015-03-09","pret":-0.00081,"close":49.46}
{"ticker":"NEOG","date":"2015-03-10","pret":-0.0116,"close":48.8}
{"ticker":"NEOG","date":"2015-03-11","pret":-0.00431,"close":49.57}
{"ticker":"NEOG","date":"2015-03-12","pret":0.02797,"close":50.71}
{"ticker":"NEOG","date":"2015-03-13","pret":0.01567,"close":50.4}
{"ticker":"NEOG","date":"2015-03-16","pret":-0.00158,"close":50.98}
{"ticker":"NEOG","date":"2015-03-17","pret":-0.01429,"close":49.29}
{"ticker":"NEOG","date":"2015-03-18","pret":-0.01531,"close":48.88}
{"ticker":"NEOG","date":"2015-03-19","pret":-0.00754,"close":49.91}
{"ticker":"NEOG","date":"2015-03-20","pret":0.02784,"close":50.34}
{"ticker":"NEOG","date":"2015-03-23","pret":-0.00459,"close":50.77}
{"ticker":"NEOG","date":"2015-03-24","pret":0.01783,"close":51.2}
{"ticker":"NEOG","date":"2015-03-25","pret":0.00821,"close":48.67}
{"ticker":"NEOG","date":"2015-03-26","pret":-0.07246,"close":47.64}
{"ticker":"NEOG","date":"2015-03-27","pret":-0.00693,"close":47.02}
{"ticker":"NEOG","date":"2015-03-30","pret":-0.00719,"close":47.24}
{"ticker":"NEOG","date":"2015-03-31","pret":-0.00404,"close":46.73}
{"ticker":"NEOG","date":"2015-04-01","pret":-0.0133,"close":45.97}
{"ticker":"NEOG","date":"2015-04-02","pret":-0.00303,"close":46.27}
{"ticker":"NEOG","date":"2015-04-06","pret":-0.00174,"close":46.02}
{"ticker":"NEOG","date":"2015-04-07","pret":0.00087,"close":46.25}
{"ticker":"NEOG","date":"2015-04-08","pret":0.00605,"close":46.79}
{"ticker":"NEOG","date":"2015-04-09","pret":0.01072,"close":46.82}
{"ticker":"NEOG","date":"2015-04-10","pret":0.00617,"close":46.78}
{"ticker":"NEOG","date":"2015-04-13","pret":-0.00766,"close":46.96}
{"ticker":"NEOG","date":"2015-04-14","pret":0.00341,"close":47.26}
{"ticker":"NEOG","date":"2015-04-15","pret":0.00911,"close":47.21}
{"ticker":"NEOG","date":"2015-04-16","pret":-0.0055,"close":47.31}
{"ticker":"NEOG","date":"2015-04-17","pret":-0.00446,"close":45.47}
{"ticker":"NEOG","date":"2015-04-20","pret":-0.0283,"close":45.94}
{"ticker":"NEOG","date":"2015-04-21","pret":0.01328,"close":47.6}
{"ticker":"NEOG","date":"2015-04-22","pret":0.03715,"close":47.09}
{"ticker":"NEOG","date":"2015-04-23","pret":-0.02319,"close":46.55}
{"ticker":"NEOG","date":"2015-04-24","pret":-0.00921,"close":46.88}
{"ticker":"NEOG","date":"2015-04-27","pret":0.01347,"close":46.03}
{"ticker":"NEOG","date":"2015-04-28","pret":-0.01908,"close":47.36}
{"ticker":"NEOG","date":"2015-04-29","pret":0.0161,"close":46.14}
{"ticker":"NEOG","date":"2015-04-30","pret":-0.02109,"close":44.54}
{"ticker":"NEOG","date":"2015-05-01","pret":-0.03026,"close":42.82}
{"ticker":"NEOG","date":"2015-05-04","pret":-0.03886,"close":43.62}
{"ticker":"NEOG","date":"2015-05-05","pret":0.01044,"close":42.68}
{"ticker":"NEOG","date":"2015-05-06","pret":-0.01511,"close":42.8}
{"ticker":"NEOG","date":"2015-05-07","pret":0.00304,"close":42.9}
{"ticker":"NEOG","date":"2015-05-08","pret":0.0146,"close":42.53}
{"ticker":"NEOG","date":"2015-05-11","pret":-0.01414,"close":42.55}
{"ticker":"NEOG","date":"2015-05-12","pret":-0.01032,"close":42.37}
{"ticker":"NEOG","date":"2015-05-13","pret":0.00306,"close":42.68}
{"ticker":"NEOG","date":"2015-05-14","pret":0.00889,"close":43.77}
{"ticker":"NEOG","date":"2015-05-15","pret":0.0187,"close":44.47}
{"ticker":"NEOG","date":"2015-05-18","pret":0.01656,"close":45.31}
{"ticker":"NEOG","date":"2015-05-19","pret":0.0207,"close":45.51}
{"ticker":"NEOG","date":"2015-05-20","pret":0.00549,"close":45.64}
{"ticker":"NEOG","date":"2015-05-21","pret":0.00197,"close":45.79}
{"ticker":"NEOG","date":"2015-05-22","pret":0.00262,"close":45.9}
{"ticker":"NEOG","date":"2015-05-26","pret":-0.00744,"close":45.36}
{"ticker":"NEOG","date":"2015-05-27","pret":-0.00242,"close":45.9}
{"ticker":"NEOG","date":"2015-05-28","pret":0.01117,"close":46.45}
{"ticker":"NEOG","date":"2015-05-29","pret":0.00868,"close":46.74}
{"ticker":"NEOG","date":"2015-06-01","pret":-0.03092,"close":46.85}
{"ticker":"NEOG","date":"2015-06-02","pret":0.03437,"close":46.8}
{"ticker":"NEOG","date":"2015-06-03","pret":0.00836,"close":47.28}
{"ticker":"NEOG","date":"2015-06-04","pret":0.00511,"close":46.01}
{"ticker":"NEOG","date":"2015-06-05","pret":-0.02341,"close":46.42}
{"ticker":"NEOG","date":"2015-06-08","pret":0.00412,"close":46.51}
{"ticker":"NEOG","date":"2015-06-09","pret":0.00432,"close":46.53}
{"ticker":"NEOG","date":"2015-06-10","pret":0.00816,"close":47.48}
{"ticker":"NEOG","date":"2015-06-11","pret":0.01253,"close":47.48}
{"ticker":"NEOG","date":"2015-06-12","pret":0.00127,"close":47.2}
{"ticker":"NEOG","date":"2015-06-15","pret":-0.00953,"close":47.17}
{"ticker":"NEOG","date":"2015-06-16","pret":-0.00106,"close":47.56}
{"ticker":"NEOG","date":"2015-06-17","pret":0.01983,"close":47.34}
{"ticker":"NEOG","date":"2015-06-18","pret":-0.00692,"close":48.49}
{"ticker":"NEOG","date":"2015-06-19","pret":0.02267,"close":49.21}
{"ticker":"NEOG","date":"2015-06-22","pret":0.02076,"close":49.46}
{"ticker":"NEOG","date":"2015-06-23","pret":-0.00728,"close":49.09}
{"ticker":"NEOG","date":"2015-06-24","pret":-0.00407,"close":48.22}
{"ticker":"NEOG","date":"2015-06-25","pret":-0.01602,"close":48.84}
{"ticker":"NEOG","date":"2015-06-26","pret":0.01602,"close":48.75}
{"ticker":"NEOG","date":"2015-06-29","pret":-0.0123,"close":47.27}
{"ticker":"NEOG","date":"2015-06-30","pret":-0.01979,"close":47.44}
{"ticker":"NEOG","date":"2015-07-01","pret":0.01067,"close":46.9}
{"ticker":"NEOG","date":"2015-07-02","pret":-0.02273,"close":46.54}
{"ticker":"NEOG","date":"2015-07-06","pret":-0.01631,"close":46.57}
{"ticker":"NEOG","date":"2015-07-07","pret":0.00862,"close":46.81}
{"ticker":"NEOG","date":"2015-07-08","pret":-0.00602,"close":46.49}
{"ticker":"NEOG","date":"2015-07-09","pret":0.01436,"close":46.8}
{"ticker":"NEOG","date":"2015-07-10","pret":0.00467,"close":47.53}
{"ticker":"NEOG","date":"2015-07-13","pret":0.0078,"close":47.8}
{"ticker":"NEOG","date":"2015-07-14","pret":0.00545,"close":48.68}
{"ticker":"NEOG","date":"2015-07-15","pret":0.01986,"close":48.48}
{"ticker":"NEOG","date":"2015-07-16","pret":0.00511,"close":48.96}
{"ticker":"NEOG","date":"2015-07-17","pret":0.00061,"close":48.73}
{"ticker":"NEOG","date":"2015-07-20","pret":-0.00695,"close":48.44}
{"ticker":"NEOG","date":"2015-07-21","pret":0.01547,"close":58.41}
{"ticker":"NEOG","date":"2015-07-22","pret":0.14804,"close":60.65}
{"ticker":"NEOG","date":"2015-07-23","pret":0.04762,"close":58.5}
{"ticker":"NEOG","date":"2015-07-24","pret":-0.03052,"close":57.53}
{"ticker":"NEOG","date":"2015-07-27","pret":-0.01623,"close":58.94}
{"ticker":"NEOG","date":"2015-07-28","pret":0.02645,"close":58.43}
{"ticker":"NEOG","date":"2015-07-29","pret":-0.00954,"close":57.69}
{"ticker":"NEOG","date":"2015-07-30","pret":-0.02022,"close":56.92}
{"ticker":"NEOG","date":"2015-07-31","pret":-0.00385,"close":58.19}
{"ticker":"NEOG","date":"2015-08-03","pret":0.02202,"close":57.45}
{"ticker":"NEOG","date":"2015-08-04","pret":-0.01086,"close":57.33}
{"ticker":"NEOG","date":"2015-08-05","pret":-0.00208,"close":58.03}
{"ticker":"NEOG","date":"2015-08-06","pret":0.01414,"close":57.53}
{"ticker":"NEOG","date":"2015-08-07","pret":-0.01797,"close":56.94}
{"ticker":"NEOG","date":"2015-08-10","pret":-0.0063,"close":57.31}
{"ticker":"NEOG","date":"2015-08-11","pret":-0.00422,"close":56.56}
{"ticker":"NEOG","date":"2015-08-12","pret":-0.00992,"close":57.1}
{"ticker":"NEOG","date":"2015-08-13","pret":0.01044,"close":54.99}
{"ticker":"NEOG","date":"2015-08-14","pret":-0.03659,"close":55}
{"ticker":"NEOG","date":"2015-08-17","pret":0.0031,"close":54.61}
{"ticker":"NEOG","date":"2015-08-18","pret":-0.01099,"close":55.36}
{"ticker":"NEOG","date":"2015-08-19","pret":0.01099,"close":54.81}
{"ticker":"NEOG","date":"2015-08-20","pret":-0.0075,"close":52.09}
{"ticker":"NEOG","date":"2015-08-21","pret":-0.0607,"close":52.79}
{"ticker":"NEOG","date":"2015-08-24","pret":-0.02647,"close":50.57}
{"ticker":"NEOG","date":"2015-08-25","pret":0.04674,"close":50.61}
{"ticker":"NEOG","date":"2015-08-26","pret":-0.01676,"close":52.61}
{"ticker":"NEOG","date":"2015-08-27","pret":0.02475,"close":52.12}
{"ticker":"NEOG","date":"2015-08-28","pret":-0.01991,"close":51.96}
{"ticker":"NEOG","date":"2015-08-31","pret":-0.00194,"close":51.64}
{"ticker":"NEOG","date":"2015-09-01","pret":-0.01483,"close":50.59}
{"ticker":"NEOG","date":"2015-09-02","pret":0.01076,"close":51.74}
{"ticker":"NEOG","date":"2015-09-03","pret":0.00949,"close":51.63}
{"ticker":"NEOG","date":"2015-09-04","pret":-0.02103,"close":51.55}
{"ticker":"NEOG","date":"2015-09-08","pret":0.03195,"close":53.17}
{"ticker":"NEOG","date":"2015-09-09","pret":0.01925,"close":52.1}
{"ticker":"NEOG","date":"2015-09-10","pret":-0.02825,"close":53.62}
{"ticker":"NEOG","date":"2015-09-11","pret":0.02338,"close":54.21}
{"ticker":"NEOG","date":"2015-09-14","pret":0.02266,"close":53.47}
{"ticker":"NEOG","date":"2015-09-15","pret":-0.0148,"close":54.47}
{"ticker":"NEOG","date":"2015-09-16","pret":0.01094,"close":54.53}
{"ticker":"NEOG","date":"2015-09-17","pret":0.0068,"close":55.35}
{"ticker":"NEOG","date":"2015-09-18","pret":-0.00367,"close":54.19}
{"ticker":"NEOG","date":"2015-09-21","pret":-0.01146,"close":49.36}
{"ticker":"NEOG","date":"2015-09-22","pret":-0.09225,"close":47.61}
{"ticker":"NEOG","date":"2015-09-23","pret":-0.03022,"close":48.06}
{"ticker":"NEOG","date":"2015-09-24","pret":-0.00063,"close":48.45}
{"ticker":"NEOG","date":"2015-09-25","pret":0.03776,"close":48.82}
{"ticker":"NEOG","date":"2015-09-28","pret":-0.01736,"close":45.03}
{"ticker":"NEOG","date":"2015-09-29","pret":-0.0784,"close":44.52}
{"ticker":"NEOG","date":"2015-09-30","pret":0.00445,"close":44.99}
{"ticker":"NEOG","date":"2015-10-01","pret":-0.004,"close":43.83}
{"ticker":"NEOG","date":"2015-10-02","pret":-0.03352,"close":45.48}
{"ticker":"NEOG","date":"2015-10-05","pret":0.05249,"close":45.64}
{"ticker":"NEOG","date":"2015-10-06","pret":-0.00834,"close":45.65}
{"ticker":"NEOG","date":"2015-10-07","pret":0.01466,"close":47.31}
{"ticker":"NEOG","date":"2015-10-08","pret":0.02297,"close":47.12}
{"ticker":"NEOG","date":"2015-10-09","pret":0.00466,"close":47.27}
{"ticker":"NEOG","date":"2015-10-12","pret":-0.00296,"close":47.43}
{"ticker":"NEOG","date":"2015-10-13","pret":-0.00191,"close":47.11}
{"ticker":"NEOG","date":"2015-10-14","pret":0.00402,"close":47.34}
{"ticker":"NEOG","date":"2015-10-15","pret":0.00317,"close":48.69}
{"ticker":"NEOG","date":"2015-10-16","pret":0.0299,"close":48.54}
{"ticker":"NEOG","date":"2015-10-19","pret":-0.01069,"close":48.61}
{"ticker":"NEOG","date":"2015-10-20","pret":0.0031,"close":48.07}
{"ticker":"NEOG","date":"2015-10-21","pret":-0.00807,"close":48.31}
{"ticker":"NEOG","date":"2015-10-22","pret":0.01157,"close":48.5}
{"ticker":"NEOG","date":"2015-10-23","pret":0.009,"close":50.59}
{"ticker":"NEOG","date":"2015-10-26","pret":0.02135,"close":51.35}
{"ticker":"NEOG","date":"2015-10-27","pret":0.0211,"close":51.99}
{"ticker":"NEOG","date":"2015-10-28","pret":0.01376,"close":53.87}
{"ticker":"NEOG","date":"2015-10-29","pret":0.03051,"close":53.95}
{"ticker":"NEOG","date":"2015-10-30","pret":0.00577,"close":54.05}
{"ticker":"NEOG","date":"2015-11-02","pret":0.00574,"close":55.17}
{"ticker":"NEOG","date":"2015-11-03","pret":0.01629,"close":56}
{"ticker":"NEOG","date":"2015-11-04","pret":0.01567,"close":54.88}
{"ticker":"NEOG","date":"2015-11-05","pret":-0.0173,"close":55.46}
{"ticker":"NEOG","date":"2015-11-06","pret":0.00236,"close":56.69}
{"ticker":"NEOG","date":"2015-11-09","pret":0.01976,"close":55.46}
{"ticker":"NEOG","date":"2015-11-10","pret":-0.01885,"close":56.61}
{"ticker":"NEOG","date":"2015-11-11","pret":0.03034,"close":56.33}
{"ticker":"NEOG","date":"2015-11-12","pret":-0.0172,"close":54.78}
{"ticker":"NEOG","date":"2015-11-13","pret":-0.02793,"close":53.93}
{"ticker":"NEOG","date":"2015-11-16","pret":-0.00776,"close":55.59}
{"ticker":"NEOG","date":"2015-11-17","pret":0.03013,"close":56.9}
{"ticker":"NEOG","date":"2015-11-18","pret":0.02399,"close":57.76}
{"ticker":"NEOG","date":"2015-11-19","pret":0.00926,"close":56.66}
{"ticker":"NEOG","date":"2015-11-20","pret":-0.00698,"close":57.39}
{"ticker":"NEOG","date":"2015-11-23","pret":0.00576,"close":57.32}
{"ticker":"NEOG","date":"2015-11-24","pret":-0.00928,"close":58.96}
{"ticker":"NEOG","date":"2015-11-25","pret":0.04318,"close":58.53}
{"ticker":"NEOG","date":"2015-11-26"}
{"ticker":"NEOG","date":"2015-11-27","pret":-0.01476,"close":59.64}
{"ticker":"NEOG","date":"2015-11-30","pret":0.02097,"close":59.06}
{"ticker":"NEOG","date":"2015-12-01","pret":-0.00554,"close":60}
{"ticker":"NEOG","date":"2015-12-02","pret":0.00971,"close":59.39}
{"ticker":"NEOG","date":"2015-12-03","pret":-0.00602,"close":57.76}
{"ticker":"NEOG","date":"2015-12-04","pret":-0.03549,"close":58.22}
{"ticker":"NEOG","date":"2015-12-07","pret":0.00658,"close":57.62}
{"ticker":"NEOG","date":"2015-12-08","pret":-0.01373,"close":58}
{"ticker":"NEOG","date":"2015-12-09","pret":0.01304,"close":57.3}
{"ticker":"NEOG","date":"2015-12-10","pret":-0.01199,"close":57.8}
{"ticker":"NEOG","date":"2015-12-11","pret":-0.00543,"close":57.2}
{"ticker":"NEOG","date":"2015-12-14","pret":0.00596,"close":56.87}
{"ticker":"NEOG","date":"2015-12-15","pret":-0.0007,"close":57.81}
{"ticker":"NEOG","date":"2015-12-16","pret":0.01544,"close":58.86}
{"ticker":"NEOG","date":"2015-12-17"}
{"ticker":"NEOG","date":"2015-12-18","pret":-0.00934,"close":57.98}
{"ticker":"NEOG","date":"2015-12-21","pret":-0.03249,"close":60.24}
{"ticker":"NEOG","date":"2015-12-22","pret":0.03145,"close":56.84}
{"ticker":"NEOG","date":"2015-12-23","pret":-0.00786,"close":58.08}
{"ticker":"NEOG","date":"2015-12-24","pret":0.0191,"close":58.25}
{"ticker":"NEOG","date":"2015-12-28","pret":-0.00189,"close":58.07}
{"ticker":"NEOG","date":"2015-12-29","pret":0.00498,"close":58.15}
{"ticker":"NEOG","date":"2015-12-30","pret":-0.00172,"close":57.93}
{"ticker":"NEOG","date":"2015-12-31","pret":-0.0062,"close":56.52}
{"ticker":"NEOG","date":"2016-01-04","pret":-0.03966,"close":54.64}
{"ticker":"NEOG","date":"2016-01-05","pret":-0.00994,"close":55.31}
{"ticker":"NEU","date":"2015-01-02","pret":0.00433,"close":402.09}
{"ticker":"NEU","date":"2015-01-05","pret":-0.01415,"close":395.56}
{"ticker":"NEU","date":"2015-01-06","pret":-0.00979,"close":395.42}
{"ticker":"NEU","date":"2015-01-07","pret":-0.0002,"close":400.87}
{"ticker":"NEU","date":"2015-01-08","pret":0.01472,"close":412}
{"ticker":"NEU","date":"2015-01-09","pret":0.02634,"close":411.68}
{"ticker":"NEU","date":"2015-01-12","pret":-0.00526,"close":412.4}
{"ticker":"NEU","date":"2015-01-13","pret":0.0095,"close":415.56}
{"ticker":"NEU","date":"2015-01-14","pret":-0.00918,"close":414.85}
{"ticker":"NEU","date":"2015-01-15","pret":0.0101,"close":415.86}
{"ticker":"NEU","date":"2015-01-16","pret":-0.00274,"close":425.13}
{"ticker":"NEU","date":"2015-01-20","pret":0.02546,"close":423.89}
{"ticker":"NEU","date":"2015-01-21","pret":-0.00814,"close":427.52}
{"ticker":"NEU","date":"2015-01-22","pret":0.01986,"close":436.95}
{"ticker":"NEU","date":"2015-01-23","pret":0.01154,"close":436.5}
{"ticker":"NEU","date":"2015-01-26","pret":-0.00012,"close":435.67}
{"ticker":"NEU","date":"2015-01-27","pret":-0.01499,"close":432.72}
{"ticker":"NEU","date":"2015-01-28","pret":0.01687,"close":425.1}
{"ticker":"NEU","date":"2015-01-29","pret":-0.02996,"close":431}
{"ticker":"NEU","date":"2015-01-30","pret":0.0358,"close":449.67}
{"ticker":"NEU","date":"2015-02-02","pret":0.02255,"close":446.67}
{"ticker":"NEU","date":"2015-02-03","pret":-0.00125,"close":452.73}
{"ticker":"NEU","date":"2015-02-04","pret":0.00806,"close":449.7}
{"ticker":"NEU","date":"2015-02-05","pret":0.00181,"close":457.05}
{"ticker":"NEU","date":"2015-02-06","pret":0.00229,"close":456.3}
{"ticker":"NEU","date":"2015-02-09","pret":0.00536,"close":457.6}
{"ticker":"NEU","date":"2015-02-10","pret":0.00365,"close":462.03}
{"ticker":"NEU","date":"2015-02-11","pret":0.01265,"close":461.54}
{"ticker":"NEU","date":"2015-02-12","pret":0.00334,"close":469.12}
{"ticker":"NEU","date":"2015-02-13","pret":0.00412,"close":469.55}
{"ticker":"NEU","date":"2015-02-17","pret":0.00436,"close":469.61}
{"ticker":"NEU","date":"2015-02-18","pret":-0.0054,"close":470.79}
{"ticker":"NEU","date":"2015-02-19","pret":0.00107,"close":475.42}
{"ticker":"NEU","date":"2015-02-20","pret":0.01655,"close":478.09}
{"ticker":"NEU","date":"2015-02-23","pret":0.00608,"close":480.33}
{"ticker":"NEU","date":"2015-02-24","pret":0.00887,"close":477.74}
{"ticker":"NEU","date":"2015-02-25","pret":-0.01548,"close":471.04}
{"ticker":"NEU","date":"2015-02-26","pret":-0.00479,"close":471}
{"ticker":"NEU","date":"2015-02-27","pret":0.0019,"close":471.1}
{"ticker":"NEU","date":"2015-03-02","pret":0.00042,"close":474.44}
{"ticker":"NEU","date":"2015-03-03","pret":0.0027,"close":472.08}
{"ticker":"NEU","date":"2015-03-04","pret":-0.0085,"close":469.47}
{"ticker":"NEU","date":"2015-03-05","pret":-0.00389,"close":469.45}
{"ticker":"NEU","date":"2015-03-06","pret":-0.00442,"close":465.23}
{"ticker":"NEU","date":"2015-03-09","pret":-0.0058,"close":468.86}
{"ticker":"NEU","date":"2015-03-10","pret":-0.00106,"close":458.66}
{"ticker":"NEU","date":"2015-03-11","pret":-0.00918,"close":465.2}
{"ticker":"NEU","date":"2015-03-12","pret":0.0089,"close":465.91}
{"ticker":"NEU","date":"2015-03-13","pret":0.0046,"close":459.98}
{"ticker":"NEU","date":"2015-03-16","pret":-0.01014,"close":464.01}
{"ticker":"NEU","date":"2015-03-17","pret":0.00387,"close":460.6}
{"ticker":"NEU","date":"2015-03-18","pret":-0.00359,"close":465.37}
{"ticker":"NEU","date":"2015-03-19","pret":0.00762,"close":463.59}
{"ticker":"NEU","date":"2015-03-20","pret":0.00266,"close":466.45}
{"ticker":"NEU","date":"2015-03-23","pret":-0.00215,"close":463.85}
{"ticker":"NEU","date":"2015-03-24","pret":-0.00144,"close":463.62}
{"ticker":"NEU","date":"2015-03-25","pret":-0.00378,"close":467.87}
{"ticker":"NEU","date":"2015-03-26","pret":0.01133,"close":465.51}
{"ticker":"NEU","date":"2015-03-27","pret":-0.00233,"close":471.18}
{"ticker":"NEU","date":"2015-03-30","pret":0.01766,"close":476.54}
{"ticker":"NEU","date":"2015-03-31","pret":-0.00386,"close":477.8}
{"ticker":"NEU","date":"2015-04-01","pret":0.01059,"close":471.55}
{"ticker":"NEU","date":"2015-04-02","pret":-0.01135,"close":471.26}
{"ticker":"NEU","date":"2015-04-06","pret":-0.00163,"close":474}
{"ticker":"NEU","date":"2015-04-07","pret":0.00454,"close":473.42}
{"ticker":"NEU","date":"2015-04-08","pret":0.00215,"close":476.5}
{"ticker":"NEU","date":"2015-04-09","pret":0.00761,"close":476.75}
{"ticker":"NEU","date":"2015-04-10","pret":-0.00065,"close":474.3}
{"ticker":"NEU","date":"2015-04-13","pret":-0.00995,"close":468.06}
{"ticker":"NEU","date":"2015-04-14","pret":-0.01067,"close":468.09}
{"ticker":"NEU","date":"2015-04-15","pret":0.00313,"close":467.52}
{"ticker":"NEU","date":"2015-04-16","pret":-0.00584,"close":457.97}
{"ticker":"NEU","date":"2015-04-17","pret":-0.02398,"close":460.08}
{"ticker":"NEU","date":"2015-04-20","pret":0.01508,"close":464.99}
{"ticker":"NEU","date":"2015-04-21","pret":0.00314,"close":460.71}
{"ticker":"NEU","date":"2015-04-22","pret":-0.00756,"close":464.36}
{"ticker":"NEU","date":"2015-04-23","pret":0.0243,"close":469.43}
{"ticker":"NEU","date":"2015-04-24","pret":-0.00963,"close":461.52}
{"ticker":"NEU","date":"2015-04-27","pret":-0.01575,"close":457.05}
{"ticker":"NEU","date":"2015-04-28","pret":-0.01286,"close":460}
{"ticker":"NEU","date":"2015-04-29","pret":0.00884,"close":457.12}
{"ticker":"NEU","date":"2015-04-30","pret":-0.00893,"close":446.9}
{"ticker":"NEU","date":"2015-05-01","pret":-0.01812,"close":453.42}
{"ticker":"NEU","date":"2015-05-04","pret":0.0216,"close":455.74}
{"ticker":"NEU","date":"2015-05-05","pret":-0.00604,"close":452.54}
{"ticker":"NEU","date":"2015-05-06","pret":-0.00119,"close":456.99}
{"ticker":"NEU","date":"2015-05-07","pret":0.00835,"close":457}
{"ticker":"NEU","date":"2015-05-08","pret":0.00617,"close":458.28}
{"ticker":"NEU","date":"2015-05-11","pret":-0.0017,"close":455.77}
{"ticker":"NEU","date":"2015-05-12","pret":-0.01035,"close":452.31}
{"ticker":"NEU","date":"2015-05-13","pret":-0.00755,"close":454.56}
{"ticker":"NEU","date":"2015-05-14","pret":0.01843,"close":459.75}
{"ticker":"NEU","date":"2015-05-15","pret":0.00118,"close":461.77}
{"ticker":"NEU","date":"2015-05-18","pret":-0.00174,"close":461.61}
{"ticker":"NEU","date":"2015-05-19","pret":0.00333,"close":461.39}
{"ticker":"NEU","date":"2015-05-20","pret":0.00193,"close":459.67}
{"ticker":"NEU","date":"2015-05-21","pret":-0.00475,"close":459.32}
{"ticker":"NEU","date":"2015-05-22","pret":0.00102,"close":457.41}
{"ticker":"NEU","date":"2015-05-26","pret":-0.01076,"close":453}
{"ticker":"NEU","date":"2015-05-27","pret":-0.00366,"close":458.47}
{"ticker":"NEU","date":"2015-05-28","pret":0.01267,"close":459.81}
{"ticker":"NEU","date":"2015-05-29","pret":0.0025,"close":460.41}
{"ticker":"NEU","date":"2015-06-01","pret":0.02334,"close":459.47}
{"ticker":"NEU","date":"2015-06-02","pret":-0.02949,"close":457.86}
{"ticker":"NEU","date":"2015-06-03","pret":0.00312,"close":463.87}
{"ticker":"NEU","date":"2015-06-04","pret":0.00235,"close":459.22}
{"ticker":"NEU","date":"2015-06-05","pret":-0.00584,"close":455.59}
{"ticker":"NEU","date":"2015-06-08","pret":-0.00476,"close":454.43}
{"ticker":"NEU","date":"2015-06-09","pret":-0.00639,"close":455.94}
{"ticker":"NEU","date":"2015-06-10","pret":0.0137,"close":462.24}
{"ticker":"NEU","date":"2015-06-11","pret":0.00704,"close":463.7}
{"ticker":"NEU","date":"2015-06-12","pret":0.00277,"close":460.21}
{"ticker":"NEU","date":"2015-06-15","pret":-0.01206,"close":450.96}
{"ticker":"NEU","date":"2015-06-16","pret":-0.01642,"close":454.77}
{"ticker":"NEU","date":"2015-06-17","pret":0.00918,"close":455.47}
{"ticker":"NEU","date":"2015-06-18","pret":0.00698,"close":461.64}
{"ticker":"NEU","date":"2015-06-19","pret":0.01239,"close":462.64}
{"ticker":"NEU","date":"2015-06-22","pret":0.00164,"close":460.55}
{"ticker":"NEU","date":"2015-06-23","pret":-0.00175,"close":458.88}
{"ticker":"NEU","date":"2015-06-24","pret":-0.00702,"close":454.97}
{"ticker":"NEU","date":"2015-06-25","pret":-0.01468,"close":455.51}
{"ticker":"NEU","date":"2015-06-26","pret":0.00719,"close":456.98}
{"ticker":"NEU","date":"2015-06-29","pret":-0.00607,"close":446.18}
{"ticker":"NEU","date":"2015-06-30","pret":-0.00997,"close":443.89}
{"ticker":"NEU","date":"2015-07-01","pret":-0.00469,"close":447.23}
{"ticker":"NEU","date":"2015-07-02","pret":0.00647,"close":447.69}
{"ticker":"NEU","date":"2015-07-06","pret":-0.01291,"close":447.43}
{"ticker":"NEU","date":"2015-07-07","pret":0.00449,"close":447.38}
{"ticker":"NEU","date":"2015-07-08","pret":-0.00704,"close":445}
{"ticker":"NEU","date":"2015-07-09","pret":0.01388,"close":443.28}
{"ticker":"NEU","date":"2015-07-10","pret":-0.00243,"close":448.5}
{"ticker":"NEU","date":"2015-07-13","pret":0.00445,"close":451.67}
{"ticker":"NEU","date":"2015-07-14","pret":0.00554,"close":453.08}
{"ticker":"NEU","date":"2015-07-15","pret":0.00155,"close":450.01}
{"ticker":"NEU","date":"2015-07-16","pret":-0.00106,"close":454.49}
{"ticker":"NEU","date":"2015-07-17","pret":0.00502,"close":449.74}
{"ticker":"NEU","date":"2015-07-20","pret":-0.01045,"close":452.45}
{"ticker":"NEU","date":"2015-07-21","pret":0.00492,"close":450.37}
{"ticker":"NEU","date":"2015-07-22","pret":-0.0043,"close":449.58}
{"ticker":"NEU","date":"2015-07-23","pret":-0.0014,"close":448.18}
{"ticker":"NEU","date":"2015-07-24","pret":0.0032,"close":446.41}
{"ticker":"NEU","date":"2015-07-27","pret":-0.01484,"close":445}
{"ticker":"NEU","date":"2015-07-28","pret":0.00375,"close":459.81}
{"ticker":"NEU","date":"2015-07-29","pret":-0.00265,"close":417.89}
{"ticker":"NEU","date":"2015-07-30","pret":-0.07164,"close":402.01}
{"ticker":"NEU","date":"2015-07-31","pret":-0.02991,"close":397.71}
{"ticker":"NEU","date":"2015-08-03","pret":-0.00874,"close":393.11}
{"ticker":"NEU","date":"2015-08-04","pret":-0.01953,"close":392.46}
{"ticker":"NEU","date":"2015-08-05","pret":0.00825,"close":392.93}
{"ticker":"NEU","date":"2015-08-06","pret":0.00357,"close":393.4}
{"ticker":"NEU","date":"2015-08-07","pret":-0.00878,"close":390.03}
{"ticker":"NEU","date":"2015-08-10","pret":0.00084,"close":392.61}
{"ticker":"NEU","date":"2015-08-11","pret":-0.00273,"close":391.36}
{"ticker":"NEU","date":"2015-08-12","pret":-0.00517,"close":392.96}
{"ticker":"NEU","date":"2015-08-13","pret":0.01367,"close":395.58}
{"ticker":"NEU","date":"2015-08-14","pret":0.00339,"close":397.53}
{"ticker":"NEU","date":"2015-08-17","pret":0.00383,"close":401.6}
{"ticker":"NEU","date":"2015-08-18","pret":0.00739,"close":397.85}
{"ticker":"NEU","date":"2015-08-19","pret":-2.3091,"close":396.66}
{"ticker":"NEU","date":"2015-08-20","pret":2.29294,"close":388.04}
{"ticker":"NEU","date":"2015-08-21","pret":-0.02177,"close":383.28}
{"ticker":"NEU","date":"2015-08-24","pret":-0.05892,"close":367.06}
{"ticker":"NEU","date":"2015-08-25","pret":0.00906,"close":364.57}
{"ticker":"NEU","date":"2015-08-26","pret":0.011,"close":377}
{"ticker":"NEU","date":"2015-08-27","pret":0.02655,"close":385.39}
{"ticker":"NEU","date":"2015-08-28","pret":0.01218,"close":388.12}
{"ticker":"NEU","date":"2015-08-31","pret":0.00528,"close":383.24}
{"ticker":"NEU","date":"2015-09-01","pret":-0.02526,"close":378.19}
{"ticker":"NEU","date":"2015-09-02","pret":0.01311,"close":383.64}
{"ticker":"NEU","date":"2015-09-03","pret":0.00573,"close":387.82}
{"ticker":"NEU","date":"2015-09-04","pret":-0.00221,"close":385.28}
{"ticker":"NEU","date":"2015-09-08","pret":0.01506,"close":395.02}
{"ticker":"NEU","date":"2015-09-09","pret":0.01791,"close":394.08}
{"ticker":"NEU","date":"2015-09-10","pret":-0.00829,"close":390.07}
{"ticker":"NEU","date":"2015-09-11","pret":-0.00864,"close":385.55}
{"ticker":"NEU","date":"2015-09-14","pret":-0.01642,"close":380.57}
{"ticker":"NEU","date":"2015-09-15","pret":-0.00619,"close":384.91}
{"ticker":"NEU","date":"2015-09-16","pret":0.00723,"close":392.83}
{"ticker":"NEU","date":"2015-09-17","pret":0.02135,"close":392.96}
{"ticker":"NEU","date":"2015-09-18","pret":-0.00692,"close":388.66}
{"ticker":"NEU","date":"2015-09-21","pret":-0.00126,"close":394.58}
{"ticker":"NEU","date":"2015-09-22","pret":0.00172,"close":384.96}
{"ticker":"NEU","date":"2015-09-23","pret":-0.01289,"close":377.11}
{"ticker":"NEU","date":"2015-09-24","pret":-0.02563,"close":372.41}
{"ticker":"NEU","date":"2015-09-25","pret":-0.00021,"close":370.19}
{"ticker":"NEU","date":"2015-09-28","pret":-0.02368,"close":356.42}
{"ticker":"NEU","date":"2015-09-29","pret":-0.02672,"close":354.59}
{"ticker":"NEU","date":"2015-09-30","pret":-0.00087,"close":357}
{"ticker":"NEU","date":"2015-10-01","pret":0.00431,"close":367.27}
{"ticker":"NEU","date":"2015-10-02","pret":0.01102,"close":364.44}
{"ticker":"NEU","date":"2015-10-05","pret":0.01251,"close":374.93}
{"ticker":"NEU","date":"2015-10-06","pret":0.02373,"close":376.83}
{"ticker":"NEU","date":"2015-10-07","pret":0.00412,"close":376.63}
{"ticker":"NEU","date":"2015-10-08","pret":0.00143,"close":384.01}
{"ticker":"NEU","date":"2015-10-09","pret":0.01231,"close":386.98}
{"ticker":"NEU","date":"2015-10-12","pret":0.00781,"close":384.59}
{"ticker":"NEU","date":"2015-10-13","pret":-0.00528,"close":385.24}
{"ticker":"NEU","date":"2015-10-14","pret":0.00603,"close":381}
{"ticker":"NEU","date":"2015-10-15","pret":-0.01045,"close":381.94}
{"ticker":"NEU","date":"2015-10-16","pret":0.00622,"close":379.42}
{"ticker":"NEU","date":"2015-10-19","pret":-0.02073,"close":380.22}
{"ticker":"NEU","date":"2015-10-20","pret":0.01197,"close":379.71}
{"ticker":"NEU","date":"2015-10-21","pret":0.00018,"close":375.3}
{"ticker":"NEU","date":"2015-10-22","pret":-0.00815,"close":382}
{"ticker":"NEU","date":"2015-10-23","pret":0.01148,"close":383.74}
{"ticker":"NEU","date":"2015-10-26","pret":0.0079,"close":370}
{"ticker":"NEU","date":"2015-10-27","pret":-0.02455,"close":369}
{"ticker":"NEU","date":"2015-10-28","pret":-0.01545,"close":372}
{"ticker":"NEU","date":"2015-10-29","pret":0.008,"close":386.61}
{"ticker":"NEU","date":"2015-10-30","pret":0.03439,"close":393.74}
{"ticker":"NEU","date":"2015-11-02","pret":0.02502,"close":395.03}
{"ticker":"NEU","date":"2015-11-03","pret":-0.00114,"close":393.98}
{"ticker":"NEU","date":"2015-11-04","pret":0.00197,"close":397.62}
{"ticker":"NEU","date":"2015-11-05","pret":-0.00056,"close":394.93}
{"ticker":"NEU","date":"2015-11-06","pret":-0.00712,"close":395.71}
{"ticker":"NEU","date":"2015-11-09","pret":0.003,"close":391.36}
{"ticker":"NEU","date":"2015-11-10","pret":-0.0091,"close":396.5}
{"ticker":"NEU","date":"2015-11-11","pret":0.01974,"close":395.7}
{"ticker":"NEU","date":"2015-11-12","pret":-0.00794,"close":388.31}
{"ticker":"NEU","date":"2015-11-13","pret":-0.02042,"close":398.37}
{"ticker":"NEU","date":"2015-11-16","pret":0.0269,"close":402.9}
{"ticker":"NEU","date":"2015-11-17","pret":0.0139,"close":401.85}
{"ticker":"NEU","date":"2015-11-18","pret":-0.00604,"close":406}
{"ticker":"NEU","date":"2015-11-19","pret":0.02083,"close":406.63}
{"ticker":"NEU","date":"2015-11-20","pret":-0.00662,"close":405.31}
{"ticker":"NEU","date":"2015-11-23","pret":-0.00775,"close":410.13}
{"ticker":"NEU","date":"2015-11-24","pret":0.01307,"close":407.61}
{"ticker":"NEU","date":"2015-11-25","pret":-0.01003,"close":404.18}
{"ticker":"NEU","date":"2015-11-26"}
{"ticker":"NEU","date":"2015-11-27","pret":-0.00198,"close":403.94}
{"ticker":"NEU","date":"2015-11-30","pret":0.00432,"close":413.15}
{"ticker":"NEU","date":"2015-12-01","pret":0.02162,"close":414.83}
{"ticker":"NEU","date":"2015-12-02","pret":-0.00437,"close":404.4}
{"ticker":"NEU","date":"2015-12-03","pret":-0.02424,"close":401.82}
{"ticker":"NEU","date":"2015-12-04","pret":-0.00308,"close":397.21}
{"ticker":"NEU","date":"2015-12-07","pret":-0.01303,"close":397.79}
{"ticker":"NEU","date":"2015-12-08","pret":-0.00498,"close":391.03}
{"ticker":"NEU","date":"2015-12-09","pret":-0.00712,"close":386.64}
{"ticker":"NEU","date":"2015-12-10","pret":-0.01414,"close":382.71}
{"ticker":"NEU","date":"2015-12-11","pret":-0.02663,"close":379.92}
{"ticker":"NEU","date":"2015-12-14","pret":0.01018,"close":375.52}
{"ticker":"NEU","date":"2015-12-15","pret":-0.00976,"close":377.9}
{"ticker":"NEU","date":"2015-12-16","pret":0.00699,"close":378.03}
{"ticker":"NEU","date":"2015-12-17"}
{"ticker":"NEU","date":"2015-12-18","pret":-0.02285,"close":377.89}
{"ticker":"NEU","date":"2015-12-21","pret":0.02482,"close":378.22}
{"ticker":"NEU","date":"2015-12-22","pret":-0.00129,"close":380.95}
{"ticker":"NEU","date":"2015-12-23","pret":0.01346,"close":384.47}
{"ticker":"NEU","date":"2015-12-24","pret":-0.00467,"close":378.52}
{"ticker":"NEU","date":"2015-12-28","pret":-0.01791,"close":383.57}
{"ticker":"NEU","date":"2015-12-29","pret":0.02297,"close":384.4}
{"ticker":"NEU","date":"2015-12-30","pret":-0.01679,"close":382.36}
{"ticker":"NEU","date":"2015-12-31","pret":0.00785,"close":380.73}
{"ticker":"NEU","date":"2016-01-04","pret":-0.01382,"close":371.73}
{"ticker":"NEU","date":"2016-01-05","pret":-0.00641,"close":369.28}
{"ticker":"NEWM","date":"2015-01-02","pret":0.00296,"close":23.29}
{"ticker":"NEWM","date":"2015-01-05","pret":-0.02178,"close":23.35}
{"ticker":"NEWM","date":"2015-01-06","pret":0.01967,"close":22.1}
{"ticker":"NEWM","date":"2015-01-07","pret":-0.06335,"close":21.52}
{"ticker":"NEWM","date":"2015-01-08","pret":-0.02558,"close":22}
{"ticker":"NEWM","date":"2015-01-09","pret":0.01561,"close":21.96}
{"ticker":"NEWM","date":"2015-01-12","pret":0.00364,"close":22.42}
{"ticker":"NEWM","date":"2015-01-13","pret":0.02643,"close":22.33}
{"ticker":"NEWM","date":"2015-01-14","pret":-0.07384,"close":20.8}
{"ticker":"NEWM","date":"2015-01-15","pret":-0.00143,"close":20.77}
{"ticker":"NEWM","date":"2015-01-16","pret":-0.01102,"close":21.35}
{"ticker":"NEWM","date":"2015-01-20","pret":0.03038,"close":21.21}
{"ticker":"NEWM","date":"2015-01-21","pret":-0.00469,"close":21.25}
{"ticker":"NEWM","date":"2015-01-22","pret":0.00469,"close":21.45}
{"ticker":"NEWM","date":"2015-01-23","pret":0,"close":21.83}
{"ticker":"NEWM","date":"2015-01-26","pret":0.01944,"close":22.32}
{"ticker":"NEWM","date":"2015-01-27","pret":0.01049,"close":22.29}
{"ticker":"NEWM","date":"2015-01-28","pret":0.01754,"close":22.36}
{"ticker":"NEWM","date":"2015-01-29","pret":-0.00045,"close":23.06}
{"ticker":"NEWM","date":"2015-01-30","pret":0.02336,"close":23.39}
{"ticker":"NEWM","date":"2015-02-02","pret":0.01514,"close":22.82}
{"ticker":"NEWM","date":"2015-02-03","pret":-0.02038,"close":22.96}
{"ticker":"NEWM","date":"2015-02-04","pret":0.00175,"close":23.36}
{"ticker":"NEWM","date":"2015-02-05","pret":0.02163,"close":23.8}
{"ticker":"NEWM","date":"2015-02-06","pret":0.01571,"close":23.24}
{"ticker":"NEWM","date":"2015-02-09","pret":-0.02129,"close":22.54}
{"ticker":"NEWM","date":"2015-02-10","pret":-0.02483,"close":22.32}
{"ticker":"NEWM","date":"2015-02-11","pret":-0.00664,"close":22.99}
{"ticker":"NEWM","date":"2015-02-12","pret":0.02109,"close":22.11}
{"ticker":"NEWM","date":"2015-02-13","pret":-0.03675,"close":22.38}
{"ticker":"NEWM","date":"2015-02-17","pret":0.01389,"close":22.47}
{"ticker":"NEWM","date":"2015-02-18","pret":0,"close":22.53}
{"ticker":"NEWM","date":"2015-02-19","pret":0.00133,"close":22.66}
{"ticker":"NEWM","date":"2015-02-20","pret":0.0084,"close":22.73}
{"ticker":"NEWM","date":"2015-02-23","pret":0.0022,"close":22.55}
{"ticker":"NEWM","date":"2015-02-24","pret":-0.0075,"close":22.94}
{"ticker":"NEWM","date":"2015-02-25","pret":0.02147,"close":23.62}
{"ticker":"NEWM","date":"2015-02-26","pret":0.03744,"close":25.07}
{"ticker":"NEWM","date":"2015-02-27","pret":0.0477,"close":24.7}
{"ticker":"NEWM","date":"2015-03-02","pret":-0.01808,"close":24.78}
{"ticker":"NEWM","date":"2015-03-03","pret":0.00404,"close":24.05}
{"ticker":"NEWM","date":"2015-03-04","pret":-0.03158,"close":24.15}
{"ticker":"NEWM","date":"2015-03-05","pret":0.0198,"close":24.45}
{"ticker":"NEWM","date":"2015-03-06","pret":-0.00738,"close":24.19}
{"ticker":"NEWM","date":"2015-03-09","pret":-0.01201,"close":24.5}
{"ticker":"NEWM","date":"2015-03-10","pret":0.01077,"close":24.22}
{"ticker":"NEWM","date":"2015-03-11","pret":-0.00165,"close":24.62}
{"ticker":"NEWM","date":"2015-03-12","pret":0.02325,"close":24.74}
{"ticker":"NEWM","date":"2015-03-13","pret":-0.00404,"close":24.47}
{"ticker":"NEWM","date":"2015-03-16","pret":-0.0004,"close":25.17}
{"ticker":"NEWM","date":"2015-03-17","pret":0.01607,"close":24.99}
{"ticker":"NEWM","date":"2015-03-18","pret":-0.00921,"close":24.83}
{"ticker":"NEWM","date":"2015-03-19","pret":-0.00242,"close":25.11}
{"ticker":"NEWM","date":"2015-03-20","pret":0.01242,"close":25.39}
{"ticker":"NEWM","date":"2015-03-23","pret":0.01109,"close":24.75}
{"ticker":"NEWM","date":"2015-03-24","pret":-0.02917,"close":24.69}
{"ticker":"NEWM","date":"2015-03-25","pret":0.00566,"close":23.94}
{"ticker":"NEWM","date":"2015-03-26","pret":-0.03696,"close":23.11}
{"ticker":"NEWM","date":"2015-03-27","pret":-0.02973,"close":23.34}
{"ticker":"NEWM","date":"2015-03-30","pret":0.01114,"close":23.49}
{"ticker":"NEWM","date":"2015-03-31","pret":0.0034,"close":23.93}
{"ticker":"NEWM","date":"2015-04-01","pret":0.00888,"close":23.75}
{"ticker":"NEWM","date":"2015-04-02","pret":0.00336,"close":23.98}
{"ticker":"NEWM","date":"2015-04-06","pret":0.00042,"close":23.28}
{"ticker":"NEWM","date":"2015-04-07","pret":-0.02678,"close":23.39}
{"ticker":"NEWM","date":"2015-04-08","pret":0.00772,"close":23.39}
{"ticker":"NEWM","date":"2015-04-09","pret":0.00043,"close":22.91}
{"ticker":"NEWM","date":"2015-04-10","pret":-0.01724,"close":23.1}
{"ticker":"NEWM","date":"2015-04-13","pret":0.0039,"close":22.1}
{"ticker":"NEWM","date":"2015-04-14","pret":-0.04066,"close":22.34}
{"ticker":"NEWM","date":"2015-04-15","pret":0.01344,"close":21.9}
{"ticker":"NEWM","date":"2015-04-16","pret":-0.02935,"close":21.93}
{"ticker":"NEWM","date":"2015-04-17","pret":-0.00184,"close":21.57}
{"ticker":"NEWM","date":"2015-04-20","pret":-0.00276,"close":21.84}
{"ticker":"NEWM","date":"2015-04-21","pret":0.01008,"close":21.86}
{"ticker":"NEWM","date":"2015-04-22","pret":-0.00274,"close":21.94}
{"ticker":"NEWM","date":"2015-04-23","pret":0.00456,"close":22.27}
{"ticker":"NEWM","date":"2015-04-24","pret":0.01041,"close":22.11}
{"ticker":"NEWM","date":"2015-04-27","pret":-0.00451,"close":22.06}
{"ticker":"NEWM","date":"2015-04-28","pret":-0.00453,"close":22.12}
{"ticker":"NEWM","date":"2015-04-29","pret":0.00589,"close":21.91}
{"ticker":"NEWM","date":"2015-04-30","pret":-0.00816,"close":23.13}
{"ticker":"NEWM","date":"2015-05-01","pret":0.0532,"close":23.87}
{"ticker":"NEWM","date":"2015-05-04","pret":0.0302,"close":23.42}
{"ticker":"NEWM","date":"2015-05-05","pret":-0.02202,"close":22.48}
{"ticker":"NEWM","date":"2015-05-06","pret":-0.03753,"close":22.17}
{"ticker":"NEWM","date":"2015-05-07","pret":-0.01208,"close":22.39}
{"ticker":"NEWM","date":"2015-05-08","pret":0.01297,"close":22.36}
{"ticker":"NEWM","date":"2015-05-11","pret":-0.00982,"close":22.38}
{"ticker":"NEWM","date":"2015-05-12","pret":-0.00045,"close":22.58}
{"ticker":"NEWM","date":"2015-05-13","pret":0.01603,"close":22.25}
{"ticker":"NEWM","date":"2015-05-14","pret":-0.01603,"close":22.34}
{"ticker":"NEWM","date":"2015-05-15","pret":0.00716,"close":22.2}
{"ticker":"NEWM","date":"2015-05-18","pret":-0.01663,"close":22.5}
{"ticker":"NEWM","date":"2015-05-19","pret":0.01885,"close":22.72}
{"ticker":"NEWM","date":"2015-05-20","pret":0.01018,"close":22.69}
{"ticker":"NEWM","date":"2015-05-21","pret":-0.00309,"close":22.44}
{"ticker":"NEWM","date":"2015-05-22","pret":-0.00887,"close":22.67}
{"ticker":"NEWM","date":"2015-05-26","pret":0.00843,"close":22.09}
{"ticker":"NEWM","date":"2015-05-27","pret":-0.02369,"close":22.41}
{"ticker":"NEWM","date":"2015-05-28","pret":0.01348,"close":22.2}
{"ticker":"NEWM","date":"2015-05-29","pret":-0.01257,"close":22.02}
{"ticker":"NEWM","date":"2015-06-01","pret":-0.00226,"close":22.04}
{"ticker":"NEWM","date":"2015-06-02","pret":-0.00454,"close":22}
{"ticker":"NEWM","date":"2015-06-03","pret":0.0059,"close":22.52}
{"ticker":"NEWM","date":"2015-06-04","pret":0.00586,"close":21.25}
{"ticker":"NEWM","date":"2015-06-05","pret":-0.0512,"close":18.72}
{"ticker":"NEWM","date":"2015-06-08","pret":-0.101,"close":18.93}
{"ticker":"NEWM","date":"2015-06-09","pret":-0.00683,"close":19}
{"ticker":"NEWM","date":"2015-06-10","pret":0.00105,"close":18.81}
{"ticker":"NEWM","date":"2015-06-11","pret":-0.00528,"close":18.7}
{"ticker":"NEWM","date":"2015-06-12","pret":-0.02737,"close":18.03}
{"ticker":"NEWM","date":"2015-06-15","pret":-0.02926,"close":18.29}
{"ticker":"NEWM","date":"2015-06-16","pret":0.02435,"close":18.55}
{"ticker":"NEWM","date":"2015-06-17","pret":0.01573,"close":18.28}
{"ticker":"NEWM","date":"2015-06-18","pret":-0.01191,"close":18.63}
{"ticker":"NEWM","date":"2015-06-19","pret":0.01781,"close":19.2}
{"ticker":"NEWM","date":"2015-06-22","pret":0.02848,"close":19.08}
{"ticker":"NEWM","date":"2015-06-23","pret":-0.00888,"close":19.27}
{"ticker":"NEWM","date":"2015-06-24","pret":0.00732,"close":18.19}
{"ticker":"NEWM","date":"2015-06-25","pret":-0.04856,"close":18.25}
{"ticker":"NEWM","date":"2015-06-26","pret":-0.00164,"close":18.22}
{"ticker":"NEWM","date":"2015-06-29","pret":-0.01046,"close":17.5}
{"ticker":"NEWM","date":"2015-06-30","pret":-0.02182,"close":17.93}
{"ticker":"NEWM","date":"2015-07-01","pret":0.02458,"close":17.99}
{"ticker":"NEWM","date":"2015-07-02","pret":-0.00166,"close":17.84}
{"ticker":"NEWM","date":"2015-07-06","pret":-0.01841,"close":17.5}
{"ticker":"NEWM","date":"2015-07-07","pret":-0.0119,"close":16.98}
{"ticker":"NEWM","date":"2015-07-08","pret":-0.03952,"close":16.97}
{"ticker":"NEWM","date":"2015-07-09","pret":0.02401,"close":17.19}
{"ticker":"NEWM","date":"2015-07-10","pret":0.01094,"close":17.48}
{"ticker":"NEWM","date":"2015-07-13","pret":0.00968,"close":17.83}
{"ticker":"NEWM","date":"2015-07-14","pret":0.00622,"close":18.19}
{"ticker":"NEWM","date":"2015-07-15","pret":0.02504,"close":17.58}
{"ticker":"NEWM","date":"2015-07-16","pret":-0.02222,"close":17.9}
{"ticker":"NEWM","date":"2015-07-17","pret":0.0056,"close":17.37}
{"ticker":"NEWM","date":"2015-07-20","pret":-0.02603,"close":17.43}
{"ticker":"NEWM","date":"2015-07-21","pret":-0.00172,"close":16.38}
{"ticker":"NEWM","date":"2015-07-22","pret":-0.06465,"close":16.7}
{"ticker":"NEWM","date":"2015-07-23","pret":0.0272,"close":16.4}
{"ticker":"NEWM","date":"2015-07-24","pret":-0.0217,"close":16.49}
{"ticker":"NEWM","date":"2015-07-27","pret":0.00244,"close":16.36}
{"ticker":"NEWM","date":"2015-07-28","pret":0.00182,"close":16.58}
{"ticker":"NEWM","date":"2015-07-29","pret":0.00605,"close":16.83}
{"ticker":"NEWM","date":"2015-07-30","pret":0.01793,"close":18.01}
{"ticker":"NEWM","date":"2015-07-31","pret":0.06702,"close":17.01}
{"ticker":"NEWM","date":"2015-08-03","pret":-0.06465,"close":15.86}
{"ticker":"NEWM","date":"2015-08-04","pret":-0.06218,"close":15.8}
{"ticker":"NEWM","date":"2015-08-05","pret":0.00126,"close":16.26}
{"ticker":"NEWM","date":"2015-08-06","pret":0.03214,"close":15.9}
{"ticker":"NEWM","date":"2015-08-07","pret":-0.01904,"close":15.78}
{"ticker":"NEWM","date":"2015-08-10","pret":-0.04049,"close":15.58}
{"ticker":"NEWM","date":"2015-08-11","pret":0.00258,"close":15.53}
{"ticker":"NEWM","date":"2015-08-12","pret":-0.01166,"close":15.44}
{"ticker":"NEWM","date":"2015-08-13","pret":0.00972,"close":15.4}
{"ticker":"NEWM","date":"2015-08-14","pret":-0.00453,"close":15.56}
{"ticker":"NEWM","date":"2015-08-17","pret":0.00453,"close":15.93}
{"ticker":"NEWM","date":"2015-08-18","pret":0.01917,"close":15.51}
{"ticker":"NEWM","date":"2015-08-19","pret":-0.0224,"close":15.48}
{"ticker":"NEWM","date":"2015-08-20","pret":-0.00194,"close":15.06}
{"ticker":"NEWM","date":"2015-08-21","pret":-0.03767,"close":15.05}
{"ticker":"NEWM","date":"2015-08-24","pret":-0.03704,"close":14.64}
{"ticker":"NEWM","date":"2015-08-25","pret":0.05307,"close":14.34}
{"ticker":"NEWM","date":"2015-08-26","pret":-0.03507,"close":15.07}
{"ticker":"NEWM","date":"2015-08-27","pret":0.0443,"close":15.34}
{"ticker":"NEWM","date":"2015-08-28","pret":0,"close":15.11}
{"ticker":"NEWM","date":"2015-08-31","pret":-0.01455,"close":14.92}
{"ticker":"NEWM","date":"2015-09-01","pret":-0.02087,"close":15.11}
{"ticker":"NEWM","date":"2015-09-02","pret":0.03804,"close":15.23}
{"ticker":"NEWM","date":"2015-09-03","pret":0.00131,"close":15.17}
{"ticker":"NEWM","date":"2015-09-04","pret":-0.01982,"close":15.05}
{"ticker":"NEWM","date":"2015-09-08","pret":0.0172,"close":15.46}
{"ticker":"NEWM","date":"2015-09-09","pret":0.02205,"close":15.5}
{"ticker":"NEWM","date":"2015-09-10","pret":-0.00644,"close":15.63}
{"ticker":"NEWM","date":"2015-09-11","pret":0.00194,"close":15.53}
{"ticker":"NEWM","date":"2015-09-14","pret":0.00193,"close":15.1}
{"ticker":"NEWM","date":"2015-09-15","pret":-0.02804,"close":15.56}
{"ticker":"NEWM","date":"2015-09-16","pret":0.02676,"close":15.87}
{"ticker":"NEWM","date":"2015-09-17","pret":0.01977,"close":16.06}
{"ticker":"NEWM","date":"2015-09-18","pret":0.00252,"close":16.29}
{"ticker":"NEWM","date":"2015-09-21","pret":0.0261,"close":15.96}
{"ticker":"NEWM","date":"2015-09-22","pret":-0.03116,"close":15.6}
{"ticker":"NEWM","date":"2015-09-23","pret":-0.01146,"close":15.5}
{"ticker":"NEWM","date":"2015-09-24","pret":-0.009,"close":15.03}
{"ticker":"NEWM","date":"2015-09-25","pret":-0.02089,"close":15}
{"ticker":"NEWM","date":"2015-09-28","pret":-0.01128,"close":15.01}
{"ticker":"NEWM","date":"2015-09-29","pret":0.00333,"close":14.99}
{"ticker":"NEWM","date":"2015-09-30","pret":0.00729,"close":15.46}
{"ticker":"NEWM","date":"2015-10-01","pret":0.02413,"close":15.52}
{"ticker":"NEWM","date":"2015-10-02","pret":-0.00646,"close":15.83}
{"ticker":"NEWM","date":"2015-10-05","pret":0.03567,"close":16.58}
{"ticker":"NEWM","date":"2015-10-06","pret":0.04047,"close":16.31}
{"ticker":"NEWM","date":"2015-10-07","pret":-0.01881,"close":16.71}
{"ticker":"NEWM","date":"2015-10-08","pret":0.02599,"close":17.46}
{"ticker":"NEWM","date":"2015-10-09","pret":0.04149,"close":17.96}
{"ticker":"NEWM","date":"2015-10-12","pret":0.02989,"close":17.79}
{"ticker":"NEWM","date":"2015-10-13","pret":-0.01342,"close":17.37}
{"ticker":"NEWM","date":"2015-10-14","pret":-0.0199,"close":17.36}
{"ticker":"NEWM","date":"2015-10-15","pret":0.00115,"close":17.49}
{"ticker":"NEWM","date":"2015-10-16","pret":0.008,"close":17.45}
{"ticker":"NEWM","date":"2015-10-19","pret":-0.0126,"close":16.82}
{"ticker":"NEWM","date":"2015-10-20","pret":-0.03639,"close":17.16}
{"ticker":"NEWM","date":"2015-10-21","pret":0.03119,"close":16.75}
{"ticker":"NEWM","date":"2015-10-22","pret":-0.02464,"close":17.04}
{"ticker":"NEWM","date":"2015-10-23","pret":0.02521,"close":17.27}
{"ticker":"NEWM","date":"2015-10-26","pret":-0.00406,"close":16.85}
{"ticker":"NEWM","date":"2015-10-27","pret":-0.02294,"close":16.82}
{"ticker":"NEWM","date":"2015-10-28","pret":0.00297,"close":17.22}
{"ticker":"NEWM","date":"2015-10-29","pret":-0.00774,"close":15.81}
{"ticker":"NEWM","date":"2015-10-30","pret":-0.05403,"close":16.1}
{"ticker":"NEWM","date":"2015-11-02","pret":0.01565,"close":17.18}
{"ticker":"NEWM","date":"2015-11-03","pret":0.06026,"close":16.71}
{"ticker":"NEWM","date":"2015-11-04","pret":-0.02068,"close":17.1}
{"ticker":"NEWM","date":"2015-11-05","pret":0.03115,"close":17.41}
{"ticker":"NEWM","date":"2015-11-06","pret":0.00922,"close":17.7}
{"ticker":"NEWM","date":"2015-11-09","pret":-0.00115,"close":17.21}
{"ticker":"NEWM","date":"2015-11-10","pret":-0.00691,"close":17.05}
{"ticker":"NEWM","date":"2015-11-11","pret":-0.01338,"close":17.24}
{"ticker":"NEWM","date":"2015-11-12","pret":-0.00235,"close":16.61}
{"ticker":"NEWM","date":"2015-11-13","pret":-0.02738,"close":16.75}
{"ticker":"NEWM","date":"2015-11-16","pret":0.01378,"close":17.09}
{"ticker":"NEWM","date":"2015-11-17","pret":0.0177,"close":17.02}
{"ticker":"NEWM","date":"2015-11-18","pret":-0.00293,"close":17.4}
{"ticker":"NEWM","date":"2015-11-19","pret":0.02262,"close":17.51}
{"ticker":"NEWM","date":"2015-11-20","pret":0.0114,"close":17.67}
{"ticker":"NEWM","date":"2015-11-23","pret":0.0017,"close":17.98}
{"ticker":"NEWM","date":"2015-11-24","pret":0.01461,"close":18.04}
{"ticker":"NEWM","date":"2015-11-25","pret":0.00612,"close":18.17}
{"ticker":"NEWM","date":"2015-11-26"}
{"ticker":"NEWM","date":"2015-11-27","pret":0.00553,"close":18.24}
{"ticker":"NEWM","date":"2015-11-30","pret":0.00878,"close":18.21}
{"ticker":"NEWM","date":"2015-12-01","pret":-0.00274,"close":18.5}
{"ticker":"NEWM","date":"2015-12-02","pret":0.01361,"close":18.18}
{"ticker":"NEWM","date":"2015-12-03","pret":0,"close":18.5}
{"ticker":"NEWM","date":"2015-12-04","pret":0.00485,"close":19.23}
{"ticker":"NEWM","date":"2015-12-07","pret":0.03748,"close":18.96}
{"ticker":"NEWM","date":"2015-12-08","pret":-0.02838,"close":19.13}
{"ticker":"NEWM","date":"2015-12-09","pret":0.01849,"close":18.8}
{"ticker":"NEWM","date":"2015-12-10","pret":-0.01158,"close":18.98}
{"ticker":"NEWM","date":"2015-12-11","pret":-0.01011,"close":18.78}
{"ticker":"NEWM","date":"2015-12-14","pret":0.01011,"close":19.04}
{"ticker":"NEWM","date":"2015-12-15","pret":0.01367,"close":19.17}
{"ticker":"NEWM","date":"2015-12-16","pret":0.00417,"close":19.24}
{"ticker":"NEWM","date":"2015-12-17"}
{"ticker":"NEWM","date":"2015-12-18","pret":0.03525,"close":19.17}
{"ticker":"NEWM","date":"2015-12-21","pret":-0.03369,"close":19.5}
{"ticker":"NEWM","date":"2015-12-22","pret":0.01341,"close":19.36}
{"ticker":"NEWM","date":"2015-12-23","pret":0.00102,"close":19.84}
{"ticker":"NEWM","date":"2015-12-24","pret":0.01473,"close":19.73}
{"ticker":"NEWM","date":"2015-12-28","pret":-0.01065,"close":19.82}
{"ticker":"NEWM","date":"2015-12-29","pret":0.01266,"close":19.98}
{"ticker":"NEWM","date":"2015-12-30","pret":0.00302,"close":19.67}
{"ticker":"NEWM","date":"2015-12-31","pret":-0.01313,"close":19.46}
{"ticker":"NEWM","date":"2016-01-04","pret":-0.0315,"close":19.01}
{"ticker":"NEWM","date":"2016-01-05","pret":0.00052,"close":19.06}
{"ticker":"NEWP","date":"2015-01-02","pret":-0.00364,"close":18.77}
{"ticker":"NEWP","date":"2015-01-05","pret":-0.02911,"close":18.02}
{"ticker":"NEWP","date":"2015-01-06","pret":-0.03275,"close":17.89}
{"ticker":"NEWP","date":"2015-01-07","pret":0.00056,"close":18.04}
{"ticker":"NEWP","date":"2015-01-08","pret":0.01377,"close":18.38}
{"ticker":"NEWP","date":"2015-01-09","pret":0.00437,"close":18.27}
{"ticker":"NEWP","date":"2015-01-12","pret":-0.00546,"close":18}
{"ticker":"NEWP","date":"2015-01-13","pret":0.0413,"close":18.82}
{"ticker":"NEWP","date":"2015-01-14","pret":-0.02609,"close":18.79}
{"ticker":"NEWP","date":"2015-01-15","pret":0.01552,"close":18.5}
{"ticker":"NEWP","date":"2015-01-16","pret":-0.02147,"close":18.75}
{"ticker":"NEWP","date":"2015-01-20","pret":0.01454,"close":18.86}
{"ticker":"NEWP","date":"2015-01-21","pret":0.00533,"close":18.51}
{"ticker":"NEWP","date":"2015-01-22","pret":-0.00908,"close":19.02}
{"ticker":"NEWP","date":"2015-01-23","pret":0.02229,"close":19.07}
{"ticker":"NEWP","date":"2015-01-26","pret":-0.00158,"close":19.11}
{"ticker":"NEWP","date":"2015-01-27","pret":-0.00633,"close":19.09}
{"ticker":"NEWP","date":"2015-01-28","pret":0.01262,"close":18.64}
{"ticker":"NEWP","date":"2015-01-29","pret":-0.02059,"close":18.85}
{"ticker":"NEWP","date":"2015-01-30","pret":-0.00428,"close":18.52}
{"ticker":"NEWP","date":"2015-02-02","pret":-0.00376,"close":18.96}
{"ticker":"NEWP","date":"2015-02-03","pret":0.02022,"close":19.53}
{"ticker":"NEWP","date":"2015-02-04","pret":0.02034,"close":19.37}
{"ticker":"NEWP","date":"2015-02-05","pret":-0.00207,"close":19.62}
{"ticker":"NEWP","date":"2015-02-06","pret":0.01285,"close":19.55}
{"ticker":"NEWP","date":"2015-02-09","pret":0.00153,"close":19.54}
{"ticker":"NEWP","date":"2015-02-10","pret":0.04341,"close":20.35}
{"ticker":"NEWP","date":"2015-02-11","pret":-0.00883,"close":20.29}
{"ticker":"NEWP","date":"2015-02-12","pret":-0.00197,"close":20.3}
{"ticker":"NEWP","date":"2015-02-13","pret":-0.00148,"close":20.29}
{"ticker":"NEWP","date":"2015-02-17","pret":-0.00297,"close":20.16}
{"ticker":"NEWP","date":"2015-02-18","pret":-0.00896,"close":20.1}
{"ticker":"NEWP","date":"2015-02-19","pret":-0.0005,"close":19.97}
{"ticker":"NEWP","date":"2015-02-20","pret":-0.00552,"close":20.11}
{"ticker":"NEWP","date":"2015-02-23","pret":0.00702,"close":19.95}
{"ticker":"NEWP","date":"2015-02-24","pret":-0.00451,"close":20.07}
{"ticker":"NEWP","date":"2015-02-25","pret":0.0075,"close":19.92}
{"ticker":"NEWP","date":"2015-02-26","pret":-0.007,"close":19.99}
{"ticker":"NEWP","date":"2015-02-27","pret":0.0005,"close":19.96}
{"ticker":"NEWP","date":"2015-03-02","pret":0.003,"close":20.09}
{"ticker":"NEWP","date":"2015-03-03","pret":-0.002,"close":20.11}
{"ticker":"NEWP","date":"2015-03-04","pret":0.002,"close":20.05}
{"ticker":"NEWP","date":"2015-03-05","pret":0.002,"close":19.9}
{"ticker":"NEWP","date":"2015-03-06","pret":-0.01762,"close":19.63}
{"ticker":"NEWP","date":"2015-03-09","pret":-0.00305,"close":19.66}
{"ticker":"NEWP","date":"2015-03-10","pret":-0.0087,"close":19.03}
{"ticker":"NEWP","date":"2015-03-11","pret":-0.02498,"close":18.99}
{"ticker":"NEWP","date":"2015-03-12","pret":0.00105,"close":19.27}
{"ticker":"NEWP","date":"2015-03-13","pret":0.01567,"close":19.5}
{"ticker":"NEWP","date":"2015-03-16","pret":0.01389,"close":19.52}
{"ticker":"NEWP","date":"2015-03-17","pret":-0.00461,"close":19.35}
{"ticker":"NEWP","date":"2015-03-18","pret":-0.00773,"close":19.52}
{"ticker":"NEWP","date":"2015-03-19","pret":0.01029,"close":19.82}
{"ticker":"NEWP","date":"2015-03-20","pret":0.02178,"close":19.89}
{"ticker":"NEWP","date":"2015-03-23","pret":-0.00805,"close":20.19}
{"ticker":"NEWP","date":"2015-03-24","pret":0.01752,"close":20.18}
{"ticker":"NEWP","date":"2015-03-25","pret":0.00347,"close":19.32}
{"ticker":"NEWP","date":"2015-03-26","pret":-0.04916,"close":19.11}
{"ticker":"NEWP","date":"2015-03-27","pret":-0.00887,"close":18.92}
{"ticker":"NEWP","date":"2015-03-30","pret":-0.00631,"close":19.35}
{"ticker":"NEWP","date":"2015-03-31","pret":0.01206,"close":19.06}
{"ticker":"NEWP","date":"2015-04-01","pret":-0.0068,"close":19.01}
{"ticker":"NEWP","date":"2015-04-02","pret":-0.00105,"close":19.1}
{"ticker":"NEWP","date":"2015-04-06","pret":-0.00368,"close":19.33}
{"ticker":"NEWP","date":"2015-04-07","pret":0.01465,"close":19.28}
{"ticker":"NEWP","date":"2015-04-08","pret":-0.0026,"close":19.59}
{"ticker":"NEWP","date":"2015-04-09","pret":0.01858,"close":19.8}
{"ticker":"NEWP","date":"2015-04-10","pret":0.01924,"close":20.13}
{"ticker":"NEWP","date":"2015-04-13","pret":0.006,"close":20.25}
{"ticker":"NEWP","date":"2015-04-14","pret":0.01435,"close":20.31}
{"ticker":"NEWP","date":"2015-04-15","pret":0.00294,"close":20.59}
{"ticker":"NEWP","date":"2015-04-16","pret":0.00245,"close":20.44}
{"ticker":"NEWP","date":"2015-04-17","pret":-0.0113,"close":20.22}
{"ticker":"NEWP","date":"2015-04-20","pret":0.00395,"close":20.27}
{"ticker":"NEWP","date":"2015-04-21","pret":0.00344,"close":20.41}
{"ticker":"NEWP","date":"2015-04-22","pret":0.00245,"close":20.51}
{"ticker":"NEWP","date":"2015-04-23","pret":0.00098,"close":20.41}
{"ticker":"NEWP","date":"2015-04-24","pret":0.00049,"close":20.24}
{"ticker":"NEWP","date":"2015-04-27","pret":-0.00687,"close":20.09}
{"ticker":"NEWP","date":"2015-04-28","pret":-0.01039,"close":20.28}
{"ticker":"NEWP","date":"2015-04-29","pret":0.00199,"close":20.11}
{"ticker":"NEWP","date":"2015-04-30","pret":-0.01098,"close":19.07}
{"ticker":"NEWP","date":"2015-05-01","pret":-0.04358,"close":18.95}
{"ticker":"NEWP","date":"2015-05-04","pret":-0.00948,"close":18.92}
{"ticker":"NEWP","date":"2015-05-05","pret":0.00528,"close":18.74}
{"ticker":"NEWP","date":"2015-05-06","pret":-0.01324,"close":19.17}
{"ticker":"NEWP","date":"2015-05-07","pret":0.04536,"close":19.1}
{"ticker":"NEWP","date":"2015-05-08","pret":-0.01489,"close":19.47}
{"ticker":"NEWP","date":"2015-05-11","pret":0.00516,"close":19.69}
{"ticker":"NEWP","date":"2015-05-12","pret":0.00257,"close":19.44}
{"ticker":"NEWP","date":"2015-05-13","pret":0.00359,"close":19.46}
{"ticker":"NEWP","date":"2015-05-14","pret":0.00051,"close":19.59}
{"ticker":"NEWP","date":"2015-05-15","pret":-0.00358,"close":19.35}
{"ticker":"NEWP","date":"2015-05-18","pret":-0.01343,"close":19.39}
{"ticker":"NEWP","date":"2015-05-19","pret":0.00674,"close":19.11}
{"ticker":"NEWP","date":"2015-05-20","pret":-0.01038,"close":19.02}
{"ticker":"NEWP","date":"2015-05-21","pret":-0.00839,"close":19.15}
{"ticker":"NEWP","date":"2015-05-22","pret":0.00734,"close":18.94}
{"ticker":"NEWP","date":"2015-05-26","pret":-0.01474,"close":18.71}
{"ticker":"NEWP","date":"2015-05-27","pret":-0.00532,"close":18.92}
{"ticker":"NEWP","date":"2015-05-28","pret":0.00849,"close":18.93}
{"ticker":"NEWP","date":"2015-05-29","pret":-0.00159,"close":18.89}
{"ticker":"NEWP","date":"2015-06-01","pret":0.00528,"close":18.84}
{"ticker":"NEWP","date":"2015-06-02","pret":-0.01539,"close":18.68}
{"ticker":"NEWP","date":"2015-06-03","pret":-0.00161,"close":18.74}
{"ticker":"NEWP","date":"2015-06-04","pret":0.00161,"close":18.39}
{"ticker":"NEWP","date":"2015-06-05","pret":-0.01617,"close":18.64}
{"ticker":"NEWP","date":"2015-06-08","pret":0.01296,"close":18.36}
{"ticker":"NEWP","date":"2015-06-09","pret":-0.01568,"close":18.37}
{"ticker":"NEWP","date":"2015-06-10","pret":0.0221,"close":19.16}
{"ticker":"NEWP","date":"2015-06-11","pret":0.02734,"close":18.92}
{"ticker":"NEWP","date":"2015-06-12","pret":-0.02415,"close":18.99}
{"ticker":"NEWP","date":"2015-06-15","pret":0.00477,"close":19.01}
{"ticker":"NEWP","date":"2015-06-16","pret":0.00211,"close":19.11}
{"ticker":"NEWP","date":"2015-06-17","pret":0.01415,"close":19.22}
{"ticker":"NEWP","date":"2015-06-18","pret":-0.00052,"close":19.55}
{"ticker":"NEWP","date":"2015-06-19","pret":0.01447,"close":19.56}
{"ticker":"NEWP","date":"2015-06-22","pret":0.01122,"close":19.79}
{"ticker":"NEWP","date":"2015-06-23","pret":0.00405,"close":19.81}
{"ticker":"NEWP","date":"2015-06-24","pret":0.0005,"close":19.38}
{"ticker":"NEWP","date":"2015-06-25","pret":-0.01373,"close":19.35}
{"ticker":"NEWP","date":"2015-06-26","pret":-0.00565,"close":19.22}
{"ticker":"NEWP","date":"2015-06-29","pret":-0.01766,"close":18.86}
{"ticker":"NEWP","date":"2015-06-30","pret":0.00052,"close":18.96}
{"ticker":"NEWP","date":"2015-07-01","pret":0.00105,"close":19.03}
{"ticker":"NEWP","date":"2015-07-02","pret":-0.00525,"close":18.78}
{"ticker":"NEWP","date":"2015-07-06","pret":-0.01644,"close":18.56}
{"ticker":"NEWP","date":"2015-07-07","pret":-0.00752,"close":18.33}
{"ticker":"NEWP","date":"2015-07-08","pret":-0.02069,"close":17.89}
{"ticker":"NEWP","date":"2015-07-09","pret":-0.0022,"close":17.86}
{"ticker":"NEWP","date":"2015-07-10","pret":-0.00553,"close":18.09}
{"ticker":"NEWP","date":"2015-07-13","pret":0.00222,"close":18.21}
{"ticker":"NEWP","date":"2015-07-14","pret":0.00716,"close":18.27}
{"ticker":"NEWP","date":"2015-07-15","pret":0.00165,"close":18}
{"ticker":"NEWP","date":"2015-07-16","pret":-0.0022,"close":18.06}
{"ticker":"NEWP","date":"2015-07-17","pret":-0.00662,"close":17.86}
{"ticker":"NEWP","date":"2015-07-20","pret":-0.03432,"close":15.99}
{"ticker":"NEWP","date":"2015-07-21","pret":-0.08915,"close":16.04}
{"ticker":"NEWP","date":"2015-07-22","pret":-0.0088,"close":15.93}
{"ticker":"NEWP","date":"2015-07-23","pret":0.00504,"close":15.91}
{"ticker":"NEWP","date":"2015-07-24","pret":-0.00504,"close":15.64}
{"ticker":"NEWP","date":"2015-07-27","pret":-0.01527,"close":15.97}
{"ticker":"NEWP","date":"2015-07-28","pret":0.03217,"close":15.99}
{"ticker":"NEWP","date":"2015-07-29","pret":-0.00623,"close":16.03}
{"ticker":"NEWP","date":"2015-07-30","pret":-0.00376,"close":16.25}
{"ticker":"NEWP","date":"2015-07-31","pret":0.01986,"close":15.84}
{"ticker":"NEWP","date":"2015-08-03","pret":-0.023,"close":15.93}
{"ticker":"NEWP","date":"2015-08-04","pret":-0.00126,"close":15.57}
{"ticker":"NEWP","date":"2015-08-05","pret":-0.05768,"close":15.31}
{"ticker":"NEWP","date":"2015-08-06","pret":0.01916,"close":15.36}
{"ticker":"NEWP","date":"2015-08-07","pret":0.00065,"close":15.75}
{"ticker":"NEWP","date":"2015-08-10","pret":0.03344,"close":16.01}
{"ticker":"NEWP","date":"2015-08-11","pret":0.0107,"close":16.07}
{"ticker":"NEWP","date":"2015-08-12","pret":-0.00313,"close":16.14}
{"ticker":"NEWP","date":"2015-08-13","pret":0.01372,"close":15.98}
{"ticker":"NEWP","date":"2015-08-14","pret":-0.01623,"close":15.98}
{"ticker":"NEWP","date":"2015-08-17","pret":0.00189,"close":16.1}
{"ticker":"NEWP","date":"2015-08-18","pret":0.01124,"close":15.75}
{"ticker":"NEWP","date":"2015-08-19","pret":-0.03027,"close":15.74}
{"ticker":"NEWP","date":"2015-08-20","pret":0.00064,"close":15.7}
{"ticker":"NEWP","date":"2015-08-21","pret":-0.01223,"close":15.72}
{"ticker":"NEWP","date":"2015-08-24","pret":0.00259,"close":14.79}
{"ticker":"NEWP","date":"2015-08-25","pret":-0.0176,"close":14.49}
{"ticker":"NEWP","date":"2015-08-26","pret":-0.028,"close":14.78}
{"ticker":"NEWP","date":"2015-08-27","pret":0.00405,"close":15.03}
{"ticker":"NEWP","date":"2015-08-28","pret":0.00537,"close":15.32}
{"ticker":"NEWP","date":"2015-08-31","pret":0.01924,"close":15.3}
{"ticker":"NEWP","date":"2015-09-01","pret":-0.0119,"close":14.84}
{"ticker":"NEWP","date":"2015-09-02","pret":0.00199,"close":14.83}
{"ticker":"NEWP","date":"2015-09-03","pret":-0.01336,"close":14.88}
{"ticker":"NEWP","date":"2015-09-04","pret":-0.01286,"close":14.54}
{"ticker":"NEWP","date":"2015-09-08","pret":0.00949,"close":14.78}
{"ticker":"NEWP","date":"2015-09-09","pret":0.00538,"close":14.7}
{"ticker":"NEWP","date":"2015-09-10","pret":-0.01419,"close":14.72}
{"ticker":"NEWP","date":"2015-09-11","pret":-0.00614,"close":14.68}
{"ticker":"NEWP","date":"2015-09-14","pret":0.00342,"close":14.18}
{"ticker":"NEWP","date":"2015-09-15","pret":-0.02698,"close":14.49}
{"ticker":"NEWP","date":"2015-09-16","pret":0.02082,"close":14.91}
{"ticker":"NEWP","date":"2015-09-17","pret":0.03177,"close":14.72}
{"ticker":"NEWP","date":"2015-09-18","pret":-0.03659,"close":14.39}
{"ticker":"NEWP","date":"2015-09-21","pret":0.00344,"close":14.34}
{"ticker":"NEWP","date":"2015-09-22","pret":-0.02507,"close":14.07}
{"ticker":"NEWP","date":"2015-09-23","pret":-0.0085,"close":14.01}
{"ticker":"NEWP","date":"2015-09-24","pret":-0.01288,"close":13.79}
{"ticker":"NEWP","date":"2015-09-25","pret":0.00072,"close":13.63}
{"ticker":"NEWP","date":"2015-09-28","pret":-0.02331,"close":13.43}
{"ticker":"NEWP","date":"2015-09-29","pret":-0.01037,"close":13.44}
{"ticker":"NEWP","date":"2015-09-30","pret":0.01258,"close":13.75}
{"ticker":"NEWP","date":"2015-10-01","pret":0.00733,"close":13.48}
{"ticker":"NEWP","date":"2015-10-02","pret":-0.02438,"close":13.79}
{"ticker":"NEWP","date":"2015-10-05","pret":0.03888,"close":14.33}
{"ticker":"NEWP","date":"2015-10-06","pret":0.02767,"close":14.45}
{"ticker":"NEWP","date":"2015-10-07","pret":0.01597,"close":14.71}
{"ticker":"NEWP","date":"2015-10-08","pret":0.00891,"close":14.8}
{"ticker":"NEWP","date":"2015-10-09","pret":0.01289,"close":14.68}
{"ticker":"NEWP","date":"2015-10-12","pret":-0.00948,"close":14.74}
{"ticker":"NEWP","date":"2015-10-13","pret":-0.00546,"close":14.59}
{"ticker":"NEWP","date":"2015-10-14","pret":-0.00343,"close":14.36}
{"ticker":"NEWP","date":"2015-10-15","pret":-0.01174,"close":14.7}
{"ticker":"NEWP","date":"2015-10-16","pret":0.02062,"close":14.34}
{"ticker":"NEWP","date":"2015-10-19","pret":-0.02899,"close":14.2}
{"ticker":"NEWP","date":"2015-10-20","pret":-0.00703,"close":14.4}
{"ticker":"NEWP","date":"2015-10-21","pret":0.02232,"close":14.44}
{"ticker":"NEWP","date":"2015-10-22","pret":0.00276,"close":14.83}
{"ticker":"NEWP","date":"2015-10-23","pret":0.02312,"close":14.98}
{"ticker":"NEWP","date":"2015-10-26","pret":0.00803,"close":14.83}
{"ticker":"NEWP","date":"2015-10-27","pret":-0.0202,"close":14.64}
{"ticker":"NEWP","date":"2015-10-28","pret":0,"close":15.16}
{"ticker":"NEWP","date":"2015-10-29","pret":0.02154,"close":15.05}
{"ticker":"NEWP","date":"2015-10-30","pret":0.00266,"close":15.11}
{"ticker":"NEWP","date":"2015-11-02","pret":0.00794,"close":15.24}
{"ticker":"NEWP","date":"2015-11-03","pret":0.00066,"close":15.39}
{"ticker":"NEWP","date":"2015-11-04","pret":0.02535,"close":16.07}
{"ticker":"NEWP","date":"2015-11-05","pret":0.0291,"close":16.05}
{"ticker":"NEWP","date":"2015-11-06","pret":-0.01066,"close":16.8}
{"ticker":"NEWP","date":"2015-11-09","pret":0.05695,"close":16.58}
{"ticker":"NEWP","date":"2015-11-10","pret":-0.0156,"close":16.74}
{"ticker":"NEWP","date":"2015-11-11","pret":0.01798,"close":16.69}
{"ticker":"NEWP","date":"2015-11-12","pret":-0.01616,"close":16.39}
{"ticker":"NEWP","date":"2015-11-13","pret":-0.01889,"close":16.17}
{"ticker":"NEWP","date":"2015-11-16","pret":-0.00865,"close":16.55}
{"ticker":"NEWP","date":"2015-11-17","pret":0.0233,"close":16.52}
{"ticker":"NEWP","date":"2015-11-18","pret":0.00604,"close":16.64}
{"ticker":"NEWP","date":"2015-11-19","pret":0.00181,"close":16.64}
{"ticker":"NEWP","date":"2015-11-20","pret":0.006,"close":16.67}
{"ticker":"NEWP","date":"2015-11-23","pret":-0.00479,"close":16.53}
{"ticker":"NEWP","date":"2015-11-24","pret":-0.01148,"close":16.64}
{"ticker":"NEWP","date":"2015-11-25","pret":0.00787,"close":16.51}
{"ticker":"NEWP","date":"2015-11-26"}
{"ticker":"NEWP","date":"2015-11-27","pret":-0.00665,"close":16.61}
{"ticker":"NEWP","date":"2015-11-30","pret":0.00906,"close":16.59}
{"ticker":"NEWP","date":"2015-12-01","pret":0.0012,"close":16.59}
{"ticker":"NEWP","date":"2015-12-02","pret":-0.00602,"close":16.76}
{"ticker":"NEWP","date":"2015-12-03","pret":0.01796,"close":16.56}
{"ticker":"NEWP","date":"2015-12-04","pret":-0.01796,"close":16.87}
{"ticker":"NEWP","date":"2015-12-07","pret":0.00962,"close":16.71}
{"ticker":"NEWP","date":"2015-12-08","pret":-0.00841,"close":16.2}
{"ticker":"NEWP","date":"2015-12-09","pret":-0.02753,"close":15.84}
{"ticker":"NEWP","date":"2015-12-10","pret":-0.01942,"close":15.97}
{"ticker":"NEWP","date":"2015-12-11","pret":-0.00826,"close":15.72}
{"ticker":"NEWP","date":"2015-12-14","pret":0.00191,"close":15.58}
{"ticker":"NEWP","date":"2015-12-15","pret":0.00127,"close":15.88}
{"ticker":"NEWP","date":"2015-12-16","pret":0.01452,"close":16.08}
{"ticker":"NEWP","date":"2015-12-17"}
{"ticker":"NEWP","date":"2015-12-18","pret":0,"close":15.71}
{"ticker":"NEWP","date":"2015-12-21","pret":-0.00818,"close":16.04}
{"ticker":"NEWP","date":"2015-12-22","pret":0.01629,"close":16.28}
{"ticker":"NEWP","date":"2015-12-23","pret":0.01847,"close":16.26}
{"ticker":"NEWP","date":"2015-12-24","pret":-0.01043,"close":16.28}
{"ticker":"NEWP","date":"2015-12-28","pret":0.00185,"close":16.16}
{"ticker":"NEWP","date":"2015-12-29","pret":-0.00123,"close":16.34}
{"ticker":"NEWP","date":"2015-12-30","pret":0.00492,"close":16.13}
{"ticker":"NEWP","date":"2015-12-31","pret":-0.01545,"close":15.87}
{"ticker":"NEWP","date":"2016-01-04","pret":-0.03163,"close":15.28}
{"ticker":"NEWP","date":"2016-01-05","pret":-0.0175,"close":15.27}
{"ticker":"NEWR","date":"2015-01-02","pret":0.00252,"close":36.47}
{"ticker":"NEWR","date":"2015-01-05","pret":0.03324,"close":37.25}
{"ticker":"NEWR","date":"2015-01-06","pret":-0.00027,"close":35.6}
{"ticker":"NEWR","date":"2015-01-07","pret":-0.03857,"close":35.84}
{"ticker":"NEWR","date":"2015-01-08","pret":0.02002,"close":35.42}
{"ticker":"NEWR","date":"2015-01-09","pret":-0.02962,"close":33.86}
{"ticker":"NEWR","date":"2015-01-12","pret":-0.02731,"close":34.34}
{"ticker":"NEWR","date":"2015-01-13","pret":0.0182,"close":32.8}
{"ticker":"NEWR","date":"2015-01-14","pret":-0.06168,"close":31.25}
{"ticker":"NEWR","date":"2015-01-15","pret":-0.05025,"close":31.27}
{"ticker":"NEWR","date":"2015-01-16","pret":-0.00965,"close":31.9}
{"ticker":"NEWR","date":"2015-01-20","pret":0.0458,"close":31.02}
{"ticker":"NEWR","date":"2015-01-21","pret":-0.03423,"close":31.88}
{"ticker":"NEWR","date":"2015-01-22","pret":0.01364,"close":31.11}
{"ticker":"NEWR","date":"2015-01-23","pret":-0.01524,"close":32.8}
{"ticker":"NEWR","date":"2015-01-26","pret":0.04841,"close":32.34}
{"ticker":"NEWR","date":"2015-01-27","pret":-0.01258,"close":32.07}
{"ticker":"NEWR","date":"2015-01-28","pret":-0.01776,"close":31.04}
{"ticker":"NEWR","date":"2015-01-29","pret":-0.02224,"close":31.71}
{"ticker":"NEWR","date":"2015-01-30","pret":0.00385,"close":31.06}
{"ticker":"NEWR","date":"2015-02-02","pret":0.01146,"close":30.33}
{"ticker":"NEWR","date":"2015-02-03","pret":-0.04201,"close":31.49}
{"ticker":"NEWR","date":"2015-02-04","pret":0.03311,"close":31.33}
{"ticker":"NEWR","date":"2015-02-05","pret":-0.00384,"close":32.84}
{"ticker":"NEWR","date":"2015-02-06","pret":0.05609,"close":33.85}
{"ticker":"NEWR","date":"2015-02-09","pret":0.03543,"close":34.94}
{"ticker":"NEWR","date":"2015-02-10","pret":0.01423,"close":34.87}
{"ticker":"NEWR","date":"2015-02-11","pret":0.02309,"close":35.1}
{"ticker":"NEWR","date":"2015-02-12","pret":-0.01162,"close":35.85}
{"ticker":"NEWR","date":"2015-02-13","pret":0.05329,"close":33.75}
{"ticker":"NEWR","date":"2015-02-17","pret":-0.07869,"close":35.05}
{"ticker":"NEWR","date":"2015-02-18","pret":0.01739,"close":35.22}
{"ticker":"NEWR","date":"2015-02-19","pret":0.01625,"close":34.68}
{"ticker":"NEWR","date":"2015-02-20","pret":-0.01366,"close":34.89}
{"ticker":"NEWR","date":"2015-02-23","pret":0.00258,"close":35.46}
{"ticker":"NEWR","date":"2015-02-24","pret":0.02233,"close":35.3}
{"ticker":"NEWR","date":"2015-02-25","pret":-0.01464,"close":35.2}
{"ticker":"NEWR","date":"2015-02-26","pret":0.0065,"close":35.39}
{"ticker":"NEWR","date":"2015-02-27","pret":-0.00226,"close":34.46}
{"ticker":"NEWR","date":"2015-03-02","pret":-0.03683,"close":34.08}
{"ticker":"NEWR","date":"2015-03-03","pret":0.00059,"close":35.09}
{"ticker":"NEWR","date":"2015-03-04","pret":0.01598,"close":34.91}
{"ticker":"NEWR","date":"2015-03-05","pret":0.01545,"close":35.17}
{"ticker":"NEWR","date":"2015-03-06","pret":0.00707,"close":34.26}
{"ticker":"NEWR","date":"2015-03-09","pret":-0.02685,"close":34.45}
{"ticker":"NEWR","date":"2015-03-10","pret":0.00116,"close":34.56}
{"ticker":"NEWR","date":"2015-03-11","pret":-0.00609,"close":34.89}
{"ticker":"NEWR","date":"2015-03-12","pret":0.02528,"close":34.88}
{"ticker":"NEWR","date":"2015-03-13","pret":-0.01457,"close":34.05}
{"ticker":"NEWR","date":"2015-03-16","pret":-0.00925,"close":33.8}
{"ticker":"NEWR","date":"2015-03-17","pret":-0.02055,"close":33.25}
{"ticker":"NEWR","date":"2015-03-18","pret":-0.01886,"close":33.76}
{"ticker":"NEWR","date":"2015-03-19","pret":0.01975,"close":34.1}
{"ticker":"NEWR","date":"2015-03-20","pret":0.02718,"close":34.76}
{"ticker":"NEWR","date":"2015-03-23","pret":0.0023,"close":34.93}
{"ticker":"NEWR","date":"2015-03-24","pret":0.00373,"close":34.45}
{"ticker":"NEWR","date":"2015-03-25","pret":-0.01153,"close":33.07}
{"ticker":"NEWR","date":"2015-03-26","pret":-0.05055,"close":33.65}
{"ticker":"NEWR","date":"2015-03-27","pret":0.0253,"close":33.3}
{"ticker":"NEWR","date":"2015-03-30","pret":-0.00387,"close":34}
{"ticker":"NEWR","date":"2015-03-31","pret":0.00744,"close":34.7}
{"ticker":"NEWR","date":"2015-04-01","pret":0.02718,"close":32.62}
{"ticker":"NEWR","date":"2015-04-02","pret":-0.06986,"close":31.67}
{"ticker":"NEWR","date":"2015-04-06","pret":-0.00372,"close":32.91}
{"ticker":"NEWR","date":"2015-04-07","pret":0.02483,"close":32.21}
{"ticker":"NEWR","date":"2015-04-08","pret":-0.01772,"close":33.1}
{"ticker":"NEWR","date":"2015-04-09","pret":0.02255,"close":32.95}
{"ticker":"NEWR","date":"2015-04-10","pret":0.00181,"close":32.72}
{"ticker":"NEWR","date":"2015-04-13","pret":-0.02097,"close":32.47}
{"ticker":"NEWR","date":"2015-04-14","pret":-0.00277,"close":33.45}
{"ticker":"NEWR","date":"2015-04-15","pret":0.03093,"close":33.11}
{"ticker":"NEWR","date":"2015-04-16","pret":-0.01202,"close":32.59}
{"ticker":"NEWR","date":"2015-04-17","pret":-0.02975,"close":32.01}
{"ticker":"NEWR","date":"2015-04-20","pret":-0.00218,"close":32.91}
{"ticker":"NEWR","date":"2015-04-21","pret":0.03072,"close":34.52}
{"ticker":"NEWR","date":"2015-04-22","pret":0.04004,"close":33.02}
{"ticker":"NEWR","date":"2015-04-23","pret":-0.04155,"close":32.96}
{"ticker":"NEWR","date":"2015-04-24","pret":0.00935,"close":32.68}
{"ticker":"NEWR","date":"2015-04-27","pret":-0.01026,"close":32.27}
{"ticker":"NEWR","date":"2015-04-28","pret":-0.01837,"close":32.1}
{"ticker":"NEWR","date":"2015-04-29","pret":-0.00651,"close":32.68}
{"ticker":"NEWR","date":"2015-04-30","pret":0.01328,"close":32.49}
{"ticker":"NEWR","date":"2015-05-01","pret":0.00581,"close":32.98}
{"ticker":"NEWR","date":"2015-05-04","pret":0.00669,"close":32.51}
{"ticker":"NEWR","date":"2015-05-05","pret":-0.01373,"close":32.39}
{"ticker":"NEWR","date":"2015-05-06","pret":-0.00277,"close":32.42}
{"ticker":"NEWR","date":"2015-05-07","pret":-0.00463,"close":32.49}
{"ticker":"NEWR","date":"2015-05-08","pret":0.00771,"close":32.72}
{"ticker":"NEWR","date":"2015-05-11","pret":0.00092,"close":32.57}
{"ticker":"NEWR","date":"2015-05-12","pret":-0.00092,"close":32.75}
{"ticker":"NEWR","date":"2015-05-13","pret":0.08052,"close":32.32}
{"ticker":"NEWR","date":"2015-05-14","pret":-0.07013,"close":31.58}
{"ticker":"NEWR","date":"2015-05-15","pret":-0.0381,"close":30.71}
{"ticker":"NEWR","date":"2015-05-18","pret":-0.03176,"close":32.01}
{"ticker":"NEWR","date":"2015-05-19","pret":0.04524,"close":32.42}
{"ticker":"NEWR","date":"2015-05-20","pret":0.00776,"close":32.47}
{"ticker":"NEWR","date":"2015-05-21","pret":0.00463,"close":32.56}
{"ticker":"NEWR","date":"2015-05-22","pret":0.00491,"close":32.43}
{"ticker":"NEWR","date":"2015-05-26","pret":0.00367,"close":32.05}
{"ticker":"NEWR","date":"2015-05-27","pret":-0.01692,"close":32.33}
{"ticker":"NEWR","date":"2015-05-28","pret":0.00834,"close":32.35}
{"ticker":"NEWR","date":"2015-05-29","pret":-0.00834,"close":32.73}
{"ticker":"NEWR","date":"2015-06-01","pret":-0.0373,"close":31.97}
{"ticker":"NEWR","date":"2015-06-02","pret":0.02261,"close":31.93}
{"ticker":"NEWR","date":"2015-06-03","pret":0.00565,"close":32}
{"ticker":"NEWR","date":"2015-06-04","pret":-0.00912,"close":31.49}
{"ticker":"NEWR","date":"2015-06-05","pret":-0.0057,"close":31.86}
{"ticker":"NEWR","date":"2015-06-08","pret":0.0076,"close":31.71}
{"ticker":"NEWR","date":"2015-06-09","pret":-0.00379,"close":31.22}
{"ticker":"NEWR","date":"2015-06-10","pret":-0.00412,"close":32.07}
{"ticker":"NEWR","date":"2015-06-11","pret":0.01639,"close":32.17}
{"ticker":"NEWR","date":"2015-06-12","pret":0.00187,"close":32.88}
{"ticker":"NEWR","date":"2015-06-15","pret":0.0161,"close":32.24}
{"ticker":"NEWR","date":"2015-06-16","pret":-0.01361,"close":32.27}
{"ticker":"NEWR","date":"2015-06-17","pret":0.00714,"close":32.65}
{"ticker":"NEWR","date":"2015-06-18","pret":0.01534,"close":32.7}
{"ticker":"NEWR","date":"2015-06-19","pret":-0.00458,"close":33.19}
{"ticker":"NEWR","date":"2015-06-22","pret":0.00913,"close":33.35}
{"ticker":"NEWR","date":"2015-06-23","pret":0.00905,"close":33.59}
{"ticker":"NEWR","date":"2015-06-24","pret":0.00599,"close":33.83}
{"ticker":"NEWR","date":"2015-06-25","pret":0.01482,"close":34.93}
{"ticker":"NEWR","date":"2015-06-26","pret":0.02555,"close":35.32}
{"ticker":"NEWR","date":"2015-06-29","pret":0.00629,"close":34.57}
{"ticker":"NEWR","date":"2015-06-30","pret":-0.01522,"close":35.19}
{"ticker":"NEWR","date":"2015-07-01","pret":0.02175,"close":36.24}
{"ticker":"NEWR","date":"2015-07-02","pret":0.02516,"close":35.44}
{"ticker":"NEWR","date":"2015-07-06","pret":-0.02827,"close":34.96}
{"ticker":"NEWR","date":"2015-07-07","pret":-0.01401,"close":34.21}
{"ticker":"NEWR","date":"2015-07-08","pret":-0.02626,"close":33.52}
{"ticker":"NEWR","date":"2015-07-09","pret":0.00266,"close":34}
{"ticker":"NEWR","date":"2015-07-10","pret":0.01347,"close":34.31}
{"ticker":"NEWR","date":"2015-07-13","pret":0.00029,"close":34}
{"ticker":"NEWR","date":"2015-07-14","pret":-0.00818,"close":34.76}
{"ticker":"NEWR","date":"2015-07-15","pret":0.02031,"close":35.49}
{"ticker":"NEWR","date":"2015-07-16","pret":0.02553,"close":36.08}
{"ticker":"NEWR","date":"2015-07-17","pret":0.01225,"close":35.29}
{"ticker":"NEWR","date":"2015-07-20","pret":-0.02153,"close":36.93}
{"ticker":"NEWR","date":"2015-07-21","pret":0.04125,"close":37.02}
{"ticker":"NEWR","date":"2015-07-22","pret":0.0019,"close":37}
{"ticker":"NEWR","date":"2015-07-23","pret":0.00513,"close":36.95}
{"ticker":"NEWR","date":"2015-07-24","pret":-0.00486,"close":36.26}
{"ticker":"NEWR","date":"2015-07-27","pret":-0.02799,"close":35.26}
{"ticker":"NEWR","date":"2015-07-28","pret":-0.01063,"close":35.27}
{"ticker":"NEWR","date":"2015-07-29","pret":-0.0116,"close":35.1}
{"ticker":"NEWR","date":"2015-07-30","pret":-0.00542,"close":35.7}
{"ticker":"NEWR","date":"2015-07-31","pret":0.02011,"close":34.8}
{"ticker":"NEWR","date":"2015-08-03","pret":-0.02844,"close":34.89}
{"ticker":"NEWR","date":"2015-08-04","pret":0.00747,"close":34.6}
{"ticker":"NEWR","date":"2015-08-05","pret":-0.00201,"close":35.62}
{"ticker":"NEWR","date":"2015-08-06","pret":0.02185,"close":35.15}
{"ticker":"NEWR","date":"2015-08-07","pret":0.01615,"close":37.55}
{"ticker":"NEWR","date":"2015-08-10","pret":0.04219,"close":37.41}
{"ticker":"NEWR","date":"2015-08-11","pret":-0.06369,"close":34.86}
{"ticker":"NEWR","date":"2015-08-12","pret":-0.00538,"close":35.45}
{"ticker":"NEWR","date":"2015-08-13","pret":0.00085,"close":34.61}
{"ticker":"NEWR","date":"2015-08-14","pret":-0.01774,"close":34.47}
{"ticker":"NEWR","date":"2015-08-17","pret":-0.01894,"close":34.39}
{"ticker":"NEWR","date":"2015-08-18","pret":0.01431,"close":34.42}
{"ticker":"NEWR","date":"2015-08-19","pret":-0.00844,"close":34.06}
{"ticker":"NEWR","date":"2015-08-20","pret":-0.01414,"close":34.14}
{"ticker":"NEWR","date":"2015-08-21","pret":-0.00148,"close":33.35}
{"ticker":"NEWR","date":"2015-08-24","pret":-0.06282,"close":32.2}
{"ticker":"NEWR","date":"2015-08-25","pret":0.03908,"close":32.75}
{"ticker":"NEWR","date":"2015-08-26","pret":0.00788,"close":33.43}
{"ticker":"NEWR","date":"2015-08-27","pret":0.01824,"close":33.2}
{"ticker":"NEWR","date":"2015-08-28","pret":-0.02066,"close":33.62}
{"ticker":"NEWR","date":"2015-08-31","pret":0.01023,"close":32.56}
{"ticker":"NEWR","date":"2015-09-01","pret":-0.04376,"close":32.25}
{"ticker":"NEWR","date":"2015-09-02","pret":0.01706,"close":32.36}
{"ticker":"NEWR","date":"2015-09-03","pret":0.00031,"close":33.13}
{"ticker":"NEWR","date":"2015-09-04","pret":0.00827,"close":33.23}
{"ticker":"NEWR","date":"2015-09-08","pret":0.02022,"close":34.92}
{"ticker":"NEWR","date":"2015-09-09","pret":0.0447,"close":35.67}
{"ticker":"NEWR","date":"2015-09-10","pret":0.02956,"close":35.8}
{"ticker":"NEWR","date":"2015-09-11","pret":-0.00139,"close":35.93}
{"ticker":"NEWR","date":"2015-09-14","pret":0,"close":36.3}
{"ticker":"NEWR","date":"2015-09-15","pret":0.00499,"close":36.54}
{"ticker":"NEWR","date":"2015-09-16","pret":0.00908,"close":37.01}
{"ticker":"NEWR","date":"2015-09-17","pret":0.00737,"close":37.71}
{"ticker":"NEWR","date":"2015-09-18","pret":0.01458,"close":37.64}
{"ticker":"NEWR","date":"2015-09-21","pret":0.03009,"close":39.43}
{"ticker":"NEWR","date":"2015-09-22","pret":0.01266,"close":38.88}
{"ticker":"NEWR","date":"2015-09-23","pret":-0.00309,"close":39.24}
{"ticker":"NEWR","date":"2015-09-24","pret":0.00437,"close":39.29}
{"ticker":"NEWR","date":"2015-09-25","pret":0.01375,"close":39}
{"ticker":"NEWR","date":"2015-09-28","pret":-0.02147,"close":38.17}
{"ticker":"NEWR","date":"2015-09-29","pret":-0.01458,"close":37.35}
{"ticker":"NEWR","date":"2015-09-30","pret":-0.01399,"close":38.11}
{"ticker":"NEWR","date":"2015-10-01","pret":0.00953,"close":37.25}
{"ticker":"NEWR","date":"2015-10-02","pret":-0.0362,"close":39.43}
{"ticker":"NEWR","date":"2015-10-05","pret":0.07571,"close":39.09}
{"ticker":"NEWR","date":"2015-10-06","pret":-0.01454,"close":39.01}
{"ticker":"NEWR","date":"2015-10-07","pret":0.00077,"close":39.31}
{"ticker":"NEWR","date":"2015-10-08","pret":0.00742,"close":39}
{"ticker":"NEWR","date":"2015-10-09","pret":-0.00947,"close":39.44}
{"ticker":"NEWR","date":"2015-10-12","pret":0.01759,"close":39.36}
{"ticker":"NEWR","date":"2015-10-13","pret":-0.01297,"close":39.4}
{"ticker":"NEWR","date":"2015-10-14","pret":0.00689,"close":38.03}
{"ticker":"NEWR","date":"2015-10-15","pret":-0.0323,"close":38.48}
{"ticker":"NEWR","date":"2015-10-16","pret":0.01486,"close":39}
{"ticker":"NEWR","date":"2015-10-19","pret":0.00362,"close":38.91}
{"ticker":"NEWR","date":"2015-10-20","pret":0.00335,"close":38.77}
{"ticker":"NEWR","date":"2015-10-21","pret":-0.00051,"close":38.29}
{"ticker":"NEWR","date":"2015-10-22","pret":-0.01138,"close":38.92}
{"ticker":"NEWR","date":"2015-10-23","pret":0.01931,"close":39}
{"ticker":"NEWR","date":"2015-10-26","pret":-0.01103,"close":38.85}
{"ticker":"NEWR","date":"2015-10-27","pret":0.00309,"close":38.67}
{"ticker":"NEWR","date":"2015-10-28","pret":-0.00412,"close":39.15}
{"ticker":"NEWR","date":"2015-10-29","pret":0.00669,"close":38.99}
{"ticker":"NEWR","date":"2015-10-30","pret":0.00051,"close":39.65}
{"ticker":"NEWR","date":"2015-11-02","pret":0.01071,"close":39.91}
{"ticker":"NEWR","date":"2015-11-03","pret":0.00758,"close":39.69}
{"ticker":"NEWR","date":"2015-11-04","pret":-0.00126,"close":39.75}
{"ticker":"NEWR","date":"2015-11-05","pret":0.00201,"close":39.2}
{"ticker":"NEWR","date":"2015-11-06","pret":-0.04448,"close":36.01}
{"ticker":"NEWR","date":"2015-11-09","pret":-0.0593,"close":35.43}
{"ticker":"NEWR","date":"2015-11-10","pret":-0.01688,"close":34.12}
{"ticker":"NEWR","date":"2015-11-11","pret":-0.03229,"close":34.6}
{"ticker":"NEWR","date":"2015-11-12","pret":0.01599,"close":35.58}
{"ticker":"NEWR","date":"2015-11-13","pret":0.02337,"close":34.65}
{"ticker":"NEWR","date":"2015-11-16","pret":-0.02712,"close":34.97}
{"ticker":"NEWR","date":"2015-11-17","pret":0.01864,"close":35.52}
{"ticker":"NEWR","date":"2015-11-18","pret":0.02164,"close":36.31}
{"ticker":"NEWR","date":"2015-11-19","pret":0.00361,"close":36.43}
{"ticker":"NEWR","date":"2015-11-20","pret":0.01512,"close":37.73}
{"ticker":"NEWR","date":"2015-11-23","pret":0.02798,"close":37.35}
{"ticker":"NEWR","date":"2015-11-24","pret":-0.01309,"close":37.37}
{"ticker":"NEWR","date":"2015-11-25","pret":0.00027,"close":37.74}
{"ticker":"NEWR","date":"2015-11-26"}
{"ticker":"NEWR","date":"2015-11-27","pret":0.01361,"close":37.43}
{"ticker":"NEWR","date":"2015-11-30","pret":-0.00558,"close":37.61}
{"ticker":"NEWR","date":"2015-12-01","pret":-0.00107,"close":36.4}
{"ticker":"NEWR","date":"2015-12-02","pret":-0.03947,"close":36.48}
{"ticker":"NEWR","date":"2015-12-03","pret":0.00719,"close":36.1}
{"ticker":"NEWR","date":"2015-12-04","pret":-0.00553,"close":36.63}
{"ticker":"NEWR","date":"2015-12-07","pret":0.00883,"close":37.09}
{"ticker":"NEWR","date":"2015-12-08","pret":0.0093,"close":36.91}
{"ticker":"NEWR","date":"2015-12-09","pret":-0.01095,"close":36.71}
{"ticker":"NEWR","date":"2015-12-10","pret":0.01204,"close":36.1}
{"ticker":"NEWR","date":"2015-12-11","pret":-0.03881,"close":35.72}
{"ticker":"NEWR","date":"2015-12-14","pret":0.00788,"close":35.6}
{"ticker":"NEWR","date":"2015-12-15","pret":0.01365,"close":36.28}
{"ticker":"NEWR","date":"2015-12-16","pret":0.00442,"close":36.59}
{"ticker":"NEWR","date":"2015-12-17"}
{"ticker":"NEWR","date":"2015-12-18","pret":0.0033,"close":36.26}
{"ticker":"NEWR","date":"2015-12-21","pret":-0.00578,"close":36.42}
{"ticker":"NEWR","date":"2015-12-22","pret":0.01398,"close":37.07}
{"ticker":"NEWR","date":"2015-12-23","pret":0.00732,"close":37.04}
{"ticker":"NEWR","date":"2015-12-24","pret":0.00081,"close":37.47}
{"ticker":"NEWR","date":"2015-12-28","pret":0.01181,"close":37.05}
{"ticker":"NEWR","date":"2015-12-29","pret":-0.0075,"close":36.5}
{"ticker":"NEWR","date":"2015-12-30","pret":-0.01736,"close":36.67}
{"ticker":"NEWR","date":"2015-12-31","pret":0.00355,"close":36.43}
{"ticker":"NEWR","date":"2016-01-04","pret":-0.02456,"close":36.05}
{"ticker":"NEWR","date":"2016-01-05","pret":0.00446,"close":35.91}
{"ticker":"NEWS","date":"2015-01-02","pret":-0.00465,"close":12.27}
{"ticker":"NEWS","date":"2015-01-05","pret":-0.0567,"close":12.05}
{"ticker":"NEWS","date":"2015-01-06","pret":-0.00908,"close":11.45}
{"ticker":"NEWS","date":"2015-01-07","pret":-0.04581,"close":11.83}
{"ticker":"NEWS","date":"2015-01-08","pret":0.04082,"close":11.89}
{"ticker":"NEWS","date":"2015-01-09","pret":-0.01258,"close":11.82}
{"ticker":"NEWS","date":"2015-01-12","pret":-0.00592,"close":11.45}
{"ticker":"NEWS","date":"2015-01-13","pret":-0.0154,"close":11.29}
{"ticker":"NEWS","date":"2015-01-14","pret":-0.04226,"close":10.95}
{"ticker":"NEWS","date":"2015-01-15","pret":-0.02458,"close":10.53}
{"ticker":"NEWS","date":"2015-01-16","pret":-0.0347,"close":10.67}
{"ticker":"NEWS","date":"2015-01-20","pret":0.01515,"close":10.5}
{"ticker":"NEWS","date":"2015-01-21","pret":-0.02185,"close":10.31}
{"ticker":"NEWS","date":"2015-01-22","pret":0.00479,"close":10.81}
{"ticker":"NEWS","date":"2015-01-23","pret":0.03661,"close":11.01}
{"ticker":"NEWS","date":"2015-01-26","pret":0.011,"close":11.43}
{"ticker":"NEWS","date":"2015-01-27","pret":0.03317,"close":11.1}
{"ticker":"NEWS","date":"2015-01-28","pret":-0.00886,"close":10.31}
{"ticker":"NEWS","date":"2015-01-29","pret":-0.09807,"close":10.74}
{"ticker":"NEWS","date":"2015-01-30","pret":0.03945,"close":10.57}
{"ticker":"NEWS","date":"2015-02-02","pret":-0.00378,"close":11.09}
{"ticker":"NEWS","date":"2015-02-03","pret":0.05257,"close":11.46}
{"ticker":"NEWS","date":"2015-02-04","pret":0.02747,"close":10.65}
{"ticker":"NEWS","date":"2015-02-05","pret":-0.03559,"close":10.86}
{"ticker":"NEWS","date":"2015-02-06","pret":-0.01368,"close":10.94}
{"ticker":"NEWS","date":"2015-02-09","pret":0.01005,"close":10.7}
{"ticker":"NEWS","date":"2015-02-10","pret":-0.02392,"close":10.68}
{"ticker":"NEWS","date":"2015-02-11","pret":-0.0188,"close":10.5}
{"ticker":"NEWS","date":"2015-02-12","pret":-0.00095,"close":10.77}
{"ticker":"NEWS","date":"2015-02-13","pret":0.02068,"close":10.58}
{"ticker":"NEWS","date":"2015-02-17","pret":-0.01028,"close":10.11}
{"ticker":"NEWS","date":"2015-02-18","pret":-0.04715,"close":10.03}
{"ticker":"NEWS","date":"2015-02-19","pret":-0.01489,"close":10.06}
{"ticker":"NEWS","date":"2015-02-20","pret":0.01193,"close":9.87}
{"ticker":"NEWS","date":"2015-02-23","pret":-0.03111,"close":9.92}
{"ticker":"NEWS","date":"2015-02-24","pret":0.00711,"close":9.91}
{"ticker":"NEWS","date":"2015-02-25","pret":0.01307,"close":9.95}
{"ticker":"NEWS","date":"2015-02-26","pret":-0.01004,"close":9.93}
{"ticker":"NEWS","date":"2015-02-27","pret":-0.00101,"close":9.98}
{"ticker":"NEWS","date":"2015-03-02","pret":0.01205,"close":10.05}
{"ticker":"NEWS","date":"2015-03-03","pret":-0.004,"close":9.9}
{"ticker":"NEWS","date":"2015-03-04","pret":-0.01718,"close":9.71}
{"ticker":"NEWS","date":"2015-03-05","pret":-0.00614,"close":9.98}
{"ticker":"NEWS","date":"2015-03-06","pret":0.01122,"close":9.82}
{"ticker":"NEWS","date":"2015-03-09","pret":-0.00203,"close":9.86}
{"ticker":"NEWS","date":"2015-03-10","pret":-0.01227,"close":9.84}
{"ticker":"NEWS","date":"2015-03-11","pret":0.03835,"close":10.22}
{"ticker":"NEWS","date":"2015-03-12","pret":0.02252,"close":11}
{"ticker":"NEWS","date":"2015-03-13","pret":0.06466,"close":11.19}
{"ticker":"NEWS","date":"2015-03-16","pret":0.01799,"close":11.13}
{"ticker":"NEWS","date":"2015-03-17","pret":-0.00805,"close":11.42}
{"ticker":"NEWS","date":"2015-03-18","pret":0.01957,"close":11.53}
{"ticker":"NEWS","date":"2015-03-19","pret":0.0079,"close":11.38}
{"ticker":"NEWS","date":"2015-03-20","pret":0,"close":11.21}
{"ticker":"NEWS","date":"2015-03-23","pret":-0.02031,"close":11.09}
{"ticker":"NEWS","date":"2015-03-24","pret":-0.01076,"close":11.02}
{"ticker":"NEWS","date":"2015-03-25","pret":-0.00633,"close":10.93}
{"ticker":"NEWS","date":"2015-03-26","pret":-0.01462,"close":10.93}
{"ticker":"NEWS","date":"2015-03-27","pret":0.00551,"close":11.09}
{"ticker":"NEWS","date":"2015-03-30","pret":0.01635,"close":11.33}
{"ticker":"NEWS","date":"2015-03-31","pret":0.01342,"close":11.73}
{"ticker":"NEWS","date":"2015-04-01","pret":0.03322,"close":11.99}
{"ticker":"NEWS","date":"2015-04-02","pret":0.03714,"close":11.76}
{"ticker":"NEWS","date":"2015-04-06","pret":-0.03456,"close":12.03}
{"ticker":"NEWS","date":"2015-04-07","pret":0.0254,"close":11.91}
{"ticker":"NEWS","date":"2015-04-08","pret":-0.00924,"close":12.03}
{"ticker":"NEWS","date":"2015-04-09","pret":0.01674,"close":11.98}
{"ticker":"NEWS","date":"2015-04-10","pret":0.00083,"close":11.96}
{"ticker":"NEWS","date":"2015-04-13","pret":-0.00582,"close":12.05}
{"ticker":"NEWS","date":"2015-04-14","pret":0.00748,"close":12.09}
{"ticker":"NEWS","date":"2015-04-15","pret":0.00496,"close":12.51}
{"ticker":"NEWS","date":"2015-04-16","pret":0.02682,"close":12.78}
{"ticker":"NEWS","date":"2015-04-17","pret":0.01196,"close":12.35}
{"ticker":"NEWS","date":"2015-04-20","pret":-0.01036,"close":12.51}
{"ticker":"NEWS","date":"2015-04-21","pret":0.00877,"close":12.31}
{"ticker":"NEWS","date":"2015-04-22","pret":-0.02817,"close":12.15}
{"ticker":"NEWS","date":"2015-04-23","pret":-0.01398,"close":12.1}
{"ticker":"NEWS","date":"2015-04-24","pret":-0.00249,"close":12.2}
{"ticker":"NEWS","date":"2015-04-27","pret":0.01809,"close":11.93}
{"ticker":"NEWS","date":"2015-04-28","pret":-0.02225,"close":12.15}
{"ticker":"NEWS","date":"2015-04-29","pret":0.01407,"close":12.01}
{"ticker":"NEWS","date":"2015-04-30","pret":-0.02328,"close":11.5}
{"ticker":"NEWS","date":"2015-05-01","pret":-0.03248,"close":11.34}
{"ticker":"NEWS","date":"2015-05-04","pret":-0.0096,"close":11.38}
{"ticker":"NEWS","date":"2015-05-05","pret":-0.00616,"close":11.24}
{"ticker":"NEWS","date":"2015-05-06","pret":0.05912,"close":11.37}
{"ticker":"NEWS","date":"2015-05-07","pret":-0.05208,"close":11.19}
{"ticker":"NEWS","date":"2015-05-08","pret":-0.00351,"close":10.91}
{"ticker":"NEWS","date":"2015-05-11","pret":-0.03947,"close":10.69}
{"ticker":"NEWS","date":"2015-05-12","pret":-0.03349,"close":10.71}
{"ticker":"NEWS","date":"2015-05-13","pret":0.01782,"close":10.72}
{"ticker":"NEWS","date":"2015-05-14","pret":0.00556,"close":11}
{"ticker":"NEWS","date":"2015-05-15","pret":0.01012,"close":10.62}
{"ticker":"NEWS","date":"2015-05-18","pret":-0.03444,"close":10.53}
{"ticker":"NEWS","date":"2015-05-19","pret":-0.00475,"close":10.33}
{"ticker":"NEWS","date":"2015-05-20","pret":-0.0086,"close":10.09}
{"ticker":"NEWS","date":"2015-05-21","pret":-0.03615,"close":9.92}
{"ticker":"NEWS","date":"2015-05-22","pret":-0.00799,"close":9.9}
{"ticker":"NEWS","date":"2015-05-26","pret":-0.01414,"close":9.77}
{"ticker":"NEWS","date":"2015-05-27","pret":-0.00715,"close":9.91}
{"ticker":"NEWS","date":"2015-05-28","pret":0.00613,"close":10.36}
{"ticker":"NEWS","date":"2015-05-29","pret":0.04578,"close":10.57}
{"ticker":"NEWS","date":"2015-06-01","pret":0.03817,"close":10.28}
{"ticker":"NEWS","date":"2015-06-02","pret":-0.0411,"close":10.07}
{"ticker":"NEWS","date":"2015-06-03","pret":0.01164,"close":10.82}
{"ticker":"NEWS","date":"2015-06-04","pret":0.02946,"close":10.78}
{"ticker":"NEWS","date":"2015-06-05","pret":0.01025,"close":10.77}
{"ticker":"NEWS","date":"2015-06-08","pret":0,"close":10.48}
{"ticker":"NEWS","date":"2015-06-09","pret":-0.02534,"close":10.54}
{"ticker":"NEWS","date":"2015-06-10","pret":0.01134,"close":10.61}
{"ticker":"NEWS","date":"2015-06-11","pret":0.00188,"close":10.38}
{"ticker":"NEWS","date":"2015-06-12","pret":-0.02566,"close":10.31}
{"ticker":"NEWS","date":"2015-06-15","pret":-0.01846,"close":10.25}
{"ticker":"NEWS","date":"2015-06-16","pret":-0.00098,"close":10.3}
{"ticker":"NEWS","date":"2015-06-17","pret":0.01751,"close":10.23}
{"ticker":"NEWS","date":"2015-06-18","pret":-0.00386,"close":10.29}
{"ticker":"NEWS","date":"2015-06-19","pret":-0.00291,"close":11.41}
{"ticker":"NEWS","date":"2015-06-22","pret":0.10497,"close":11.44}
{"ticker":"NEWS","date":"2015-06-23","pret":-0.0035,"close":11.34}
{"ticker":"NEWS","date":"2015-06-24","pret":-0.00793,"close":11.11}
{"ticker":"NEWS","date":"2015-06-25","pret":-0.01246,"close":11.2}
{"ticker":"NEWS","date":"2015-06-26","pret":0.0098,"close":11.16}
{"ticker":"NEWS","date":"2015-06-29","pret":-0.01429,"close":10.95}
{"ticker":"NEWS","date":"2015-06-30","pret":-0.0036,"close":11}
{"ticker":"NEWS","date":"2015-07-01","pret":0.0063,"close":11.13}
{"ticker":"NEWS","date":"2015-07-02","pret":-0.0009,"close":10.98}
{"ticker":"NEWS","date":"2015-07-06","pret":-0.02086,"close":10.99}
{"ticker":"NEWS","date":"2015-07-07","pret":0.0064,"close":11.12}
{"ticker":"NEWS","date":"2015-07-08","pret":0.00182,"close":10.9}
{"ticker":"NEWS","date":"2015-07-09","pret":0.00815,"close":10.74}
{"ticker":"NEWS","date":"2015-07-10","pret":-0.0228,"close":11.08}
{"ticker":"NEWS","date":"2015-07-13","pret":0.0264,"close":11.49}
{"ticker":"NEWS","date":"2015-07-14","pret":0.02309,"close":11.61}
{"ticker":"NEWS","date":"2015-07-15","pret":0.01568,"close":11.4}
{"ticker":"NEWS","date":"2015-07-16","pret":-0.0148,"close":11.65}
{"ticker":"NEWS","date":"2015-07-17","pret":0.02426,"close":11.74}
{"ticker":"NEWS","date":"2015-07-20","pret":0.01022,"close":11.68}
{"ticker":"NEWS","date":"2015-07-21","pret":-0.0068,"close":11.69}
{"ticker":"NEWS","date":"2015-07-22","pret":-0.00428,"close":11.59}
{"ticker":"NEWS","date":"2015-07-23","pret":-0.01207,"close":11.53}
{"ticker":"NEWS","date":"2015-07-24","pret":-0.00435,"close":11.34}
{"ticker":"NEWS","date":"2015-07-27","pret":-0.0158,"close":11.52}
{"ticker":"NEWS","date":"2015-07-28","pret":0.02361,"close":11.4}
{"ticker":"NEWS","date":"2015-07-29","pret":-0.01744,"close":11.38}
{"ticker":"NEWS","date":"2015-07-30","pret":-0.00618,"close":11.06}
{"ticker":"NEWS","date":"2015-07-31","pret":-0.02328,"close":11.57}
{"ticker":"NEWS","date":"2015-08-03","pret":0.04429,"close":11.56}
{"ticker":"NEWS","date":"2015-08-04","pret":0.00432,"close":11.39}
{"ticker":"NEWS","date":"2015-08-05","pret":0.00516,"close":11.94}
{"ticker":"NEWS","date":"2015-08-06","pret":0.02877,"close":12.02}
{"ticker":"NEWS","date":"2015-08-07","pret":-0.00334,"close":11.99}
{"ticker":"NEWS","date":"2015-08-10","pret":0.0075,"close":11.94}
{"ticker":"NEWS","date":"2015-08-11","pret":-0.01338,"close":11.99}
{"ticker":"NEWS","date":"2015-08-12","pret":-0.00253,"close":11.69}
{"ticker":"NEWS","date":"2015-08-13","pret":-0.01616,"close":11.52}
{"ticker":"NEWS","date":"2015-08-14","pret":-0.01643,"close":11.7}
{"ticker":"NEWS","date":"2015-08-17","pret":0.01213,"close":11.55}
{"ticker":"NEWS","date":"2015-08-18","pret":-0.00172,"close":11.26}
{"ticker":"NEWS","date":"2015-08-19","pret":-0.03155,"close":11.09}
{"ticker":"NEWS","date":"2015-08-20","pret":-0.01706,"close":10.77}
{"ticker":"NEWS","date":"2015-08-21","pret":-0.04825,"close":10.77}
{"ticker":"NEWS","date":"2015-08-24","pret":-0.01919,"close":10.32}
{"ticker":"NEWS","date":"2015-08-25","pret":0.0296,"close":10.39}
{"ticker":"NEWS","date":"2015-08-26","pret":0.00094,"close":10.76}
{"ticker":"NEWS","date":"2015-08-27","pret":0.014,"close":10.81}
{"ticker":"NEWS","date":"2015-08-28","pret":-0.00464,"close":11.02}
{"ticker":"NEWS","date":"2015-08-31","pret":0.0221,"close":11.39}
{"ticker":"NEWS","date":"2015-09-01","pret":0.01805,"close":11.16}
{"ticker":"NEWS","date":"2015-09-02","pret":0.00802,"close":11.23}
{"ticker":"NEWS","date":"2015-09-03","pret":-0.00356,"close":10.97}
{"ticker":"NEWS","date":"2015-09-04","pret":-0.03904,"close":10.59}
{"ticker":"NEWS","date":"2015-09-08","pret":-0.0065,"close":10.43}
{"ticker":"NEWS","date":"2015-09-09","pret":-0.02167,"close":10.32}
{"ticker":"NEWS","date":"2015-09-10","pret":-0.0202,"close":10.22}
{"ticker":"NEWS","date":"2015-09-11","pret":-0.01666,"close":10.17}
{"ticker":"NEWS","date":"2015-09-14","pret":0.00493,"close":9.99}
{"ticker":"NEWS","date":"2015-09-15","pret":-0.01486,"close":9.93}
{"ticker":"NEWS","date":"2015-09-16","pret":-0.02527,"close":9.74}
{"ticker":"NEWS","date":"2015-09-17","pret":0.00307,"close":9.57}
{"ticker":"NEWS","date":"2015-09-18","pret":-0.04167,"close":9.29}
{"ticker":"NEWS","date":"2015-09-21","pret":-0.00426,"close":9.43}
{"ticker":"NEWS","date":"2015-09-22","pret":-0.00321,"close":9.18}
{"ticker":"NEWS","date":"2015-09-23","pret":-0.00861,"close":9.02}
{"ticker":"NEWS","date":"2015-09-24","pret":-0.02962,"close":9}
{"ticker":"NEWS","date":"2015-09-25","pret":0.01328,"close":8.61}
{"ticker":"NEWS","date":"2015-09-28","pret":-0.05419,"close":8.51}
{"ticker":"NEWS","date":"2015-09-29","pret":-0.01284,"close":8.44}
{"ticker":"NEWS","date":"2015-09-30","pret":-0.00235,"close":8.2}
{"ticker":"NEWS","date":"2015-10-01","pret":-0.02989,"close":8.17}
{"ticker":"NEWS","date":"2015-10-02","pret":-0.01837,"close":8.37}
{"ticker":"NEWS","date":"2015-10-05","pret":0.0376,"close":9.01}
{"ticker":"NEWS","date":"2015-10-06","pret":0.0623,"close":8.47}
{"ticker":"NEWS","date":"2015-10-07","pret":-0.04695,"close":8.71}
{"ticker":"NEWS","date":"2015-10-08","pret":0.02546,"close":8.96}
{"ticker":"NEWS","date":"2015-10-09","pret":0.03039,"close":8.99}
{"ticker":"NEWS","date":"2015-10-12","pret":0.00332,"close":8.92}
{"ticker":"NEWS","date":"2015-10-13","pret":-0.02348,"close":8.82}
{"ticker":"NEWS","date":"2015-10-14","pret":0.00113,"close":8.62}
{"ticker":"NEWS","date":"2015-10-15","pret":-0.01824,"close":9.45}
{"ticker":"NEWS","date":"2015-10-16","pret":0.08807,"close":9.33}
{"ticker":"NEWS","date":"2015-10-19","pret":-0.02562,"close":9.5}
{"ticker":"NEWS","date":"2015-10-20","pret":0.02245,"close":9.62}
{"ticker":"NEWS","date":"2015-10-21","pret":0.02402,"close":9.44}
{"ticker":"NEWS","date":"2015-10-22","pret":-0.01665,"close":9.95}
{"ticker":"NEWS","date":"2015-10-23","pret":0.04814,"close":10.02}
{"ticker":"NEWS","date":"2015-10-26","pret":0.003,"close":10.1}
{"ticker":"NEWS","date":"2015-10-27","pret":0.00199,"close":9.8}
{"ticker":"NEWS","date":"2015-10-28","pret":-0.01909,"close":10.91}
{"ticker":"NEWS","date":"2015-10-29","pret":0.09383,"close":10.65}
{"ticker":"NEWS","date":"2015-10-30","pret":-0.0177,"close":10.55}
{"ticker":"NEWS","date":"2015-11-02","pret":-0.0066,"close":10.69}
{"ticker":"NEWS","date":"2015-11-03","pret":0.01035,"close":10.54}
{"ticker":"NEWS","date":"2015-11-04","pret":-0.01225,"close":10.31}
{"ticker":"NEWS","date":"2015-11-05","pret":-0.02011,"close":10.06}
{"ticker":"NEWS","date":"2015-11-06","pret":-0.02745,"close":10.06}
{"ticker":"NEWS","date":"2015-11-09","pret":-0.00798,"close":9.73}
{"ticker":"NEWS","date":"2015-11-10","pret":-0.02332,"close":9.31}
{"ticker":"NEWS","date":"2015-11-11","pret":0,"close":9.22}
{"ticker":"NEWS","date":"2015-11-12","pret":-0.0657,"close":9.01}
{"ticker":"NEWS","date":"2015-11-13","pret":-0.02103,"close":9.01}
{"ticker":"NEWS","date":"2015-11-16","pret":0.00669,"close":9.04}
{"ticker":"NEWS","date":"2015-11-17","pret":0.00885,"close":9.25}
{"ticker":"NEWS","date":"2015-11-18","pret":0.02502,"close":9.49}
{"ticker":"NEWS","date":"2015-11-19","pret":0.02126,"close":9.45}
{"ticker":"NEWS","date":"2015-11-20","pret":0.00105,"close":9.48}
{"ticker":"NEWS","date":"2015-11-23","pret":-0.00632,"close":9.61}
{"ticker":"NEWS","date":"2015-11-24","pret":0.01052,"close":9.6}
{"ticker":"NEWS","date":"2015-11-25","pret":-0.00105,"close":9.5}
{"ticker":"NEWS","date":"2015-11-26"}
{"ticker":"NEWS","date":"2015-11-27","pret":-0.01053,"close":9.57}
{"ticker":"NEWS","date":"2015-11-30","pret":0.01887,"close":9.63}
{"ticker":"NEWS","date":"2015-12-01","pret":0.00827,"close":9.7}
{"ticker":"NEWS","date":"2015-12-02","pret":-0.00516,"close":9.68}
{"ticker":"NEWS","date":"2015-12-03","pret":-0.01041,"close":9.43}
{"ticker":"NEWS","date":"2015-12-04","pret":-0.01901,"close":9.57}
{"ticker":"NEWS","date":"2015-12-07","pret":0.0211,"close":9.31}
{"ticker":"NEWS","date":"2015-12-08","pret":0.01656,"close":9.13}
{"ticker":"NEWS","date":"2015-12-09","pret":-0.06797,"close":8.65}
{"ticker":"NEWS","date":"2015-12-10","pret":-0.05187,"close":8.72}
{"ticker":"NEWS","date":"2015-12-11","pret":-0.02461,"close":8.22}
{"ticker":"NEWS","date":"2015-12-14","pret":-0.02158,"close":8.05}
{"ticker":"NEWS","date":"2015-12-15","pret":-0.02454,"close":8.05}
{"ticker":"NEWS","date":"2015-12-16","pret":0.07189,"close":8.34}
{"ticker":"NEWS","date":"2015-12-17"}
{"ticker":"NEWS","date":"2015-12-18","pret":-0.0365,"close":8.16}
{"ticker":"NEWS","date":"2015-12-21","pret":-0.01206,"close":8.31}
{"ticker":"NEWS","date":"2015-12-22","pret":0.01086,"close":8.44}
{"ticker":"NEWS","date":"2015-12-23","pret":0.01549,"close":9.03}
{"ticker":"NEWS","date":"2015-12-24","pret":0.06076,"close":9.05}
{"ticker":"NEWS","date":"2015-12-28","pret":0,"close":8.85}
{"ticker":"NEWS","date":"2015-12-29","pret":-0.01006,"close":9.11}
{"ticker":"NEWS","date":"2015-12-30","pret":0.01671,"close":9.03}
{"ticker":"NEWS","date":"2015-12-31","pret":-0.00111,"close":8.98}
{"ticker":"NEWS","date":"2016-01-04","pret":-0.03146,"close":8.39}
{"ticker":"NEWS","date":"2016-01-05","pret":-0.03248,"close":8.64}
{"ticker":"NFBK","date":"2015-01-02","pret":0.00135,"close":14.62}
{"ticker":"NFBK","date":"2015-01-05","pret":-0.01701,"close":14.48}
{"ticker":"NFBK","date":"2015-01-06","pret":-0.00482,"close":14.3}
{"ticker":"NFBK","date":"2015-01-07","pret":-0.00623,"close":14.43}
{"ticker":"NFBK","date":"2015-01-08","pret":0.0076,"close":14.57}
{"ticker":"NFBK","date":"2015-01-09","pret":0.00275,"close":14.35}
{"ticker":"NFBK","date":"2015-01-12","pret":-0.01592,"close":14.29}
{"ticker":"NFBK","date":"2015-01-13","pret":0.0014,"close":14.24}
{"ticker":"NFBK","date":"2015-01-14","pret":-0.01545,"close":14.19}
{"ticker":"NFBK","date":"2015-01-15","pret":0.00565,"close":14.19}
{"ticker":"NFBK","date":"2015-01-16","pret":-0.00494,"close":14.33}
{"ticker":"NFBK","date":"2015-01-20","pret":0.01335,"close":14.28}
{"ticker":"NFBK","date":"2015-01-21","pret":-0.00771,"close":14.26}
{"ticker":"NFBK","date":"2015-01-22","pret":0.00701,"close":14.64}
{"ticker":"NFBK","date":"2015-01-23","pret":0.0221,"close":14.48}
{"ticker":"NFBK","date":"2015-01-26","pret":-0.01445,"close":14.57}
{"ticker":"NFBK","date":"2015-01-27","pret":-0.00208,"close":14.36}
{"ticker":"NFBK","date":"2015-01-28","pret":0.00139,"close":14.21}
{"ticker":"NFBK","date":"2015-01-29","pret":-0.01186,"close":14.33}
{"ticker":"NFBK","date":"2015-01-30","pret":-0.00211,"close":14.4}
{"ticker":"NFBK","date":"2015-02-02","pret":0.01466,"close":14.57}
{"ticker":"NFBK","date":"2015-02-03","pret":0.01171,"close":14.54}
{"ticker":"NFBK","date":"2015-02-04","pret":-0.00756,"close":14.49}
{"ticker":"NFBK","date":"2015-02-05","pret":0.00551,"close":14.66}
{"ticker":"NFBK","date":"2015-02-06","pret":0.00888,"close":14.76}
{"ticker":"NFBK","date":"2015-02-09","pret":-0.00546,"close":14.36}
{"ticker":"NFBK","date":"2015-02-10","pret":-0.01447,"close":14.5}
{"ticker":"NFBK","date":"2015-02-11","pret":0.00416,"close":14.5}
{"ticker":"NFBK","date":"2015-02-12","pret":0.00207,"close":14.57}
{"ticker":"NFBK","date":"2015-02-13","pret":0.00413,"close":14.53}
{"ticker":"NFBK","date":"2015-02-17","pret":-0.00413,"close":14.52}
{"ticker":"NFBK","date":"2015-02-18","pret":-0.00207,"close":14.48}
{"ticker":"NFBK","date":"2015-02-19","pret":-0.00138,"close":14.43}
{"ticker":"NFBK","date":"2015-02-20","pret":0.00138,"close":14.44}
{"ticker":"NFBK","date":"2015-02-23","pret":-0.00624,"close":14.49}
{"ticker":"NFBK","date":"2015-02-24","pret":0.01038,"close":14.52}
{"ticker":"NFBK","date":"2015-02-25","pret":-0.00207,"close":14.5}
{"ticker":"NFBK","date":"2015-02-26","pret":0,"close":14.53}
{"ticker":"NFBK","date":"2015-02-27","pret":0,"close":14.47}
{"ticker":"NFBK","date":"2015-03-02","pret":-0.00415,"close":14.57}
{"ticker":"NFBK","date":"2015-03-03","pret":0.00346,"close":14.5}
{"ticker":"NFBK","date":"2015-03-04","pret":-0.00276,"close":14.51}
{"ticker":"NFBK","date":"2015-03-05","pret":0.00276,"close":14.53}
{"ticker":"NFBK","date":"2015-03-06","pret":-0.00484,"close":14.49}
{"ticker":"NFBK","date":"2015-03-09","pret":0.00484,"close":14.58}
{"ticker":"NFBK","date":"2015-03-10","pret":0.00069,"close":14.5}
{"ticker":"NFBK","date":"2015-03-11","pret":0.00069,"close":14.53}
{"ticker":"NFBK","date":"2015-03-12","pret":0.00618,"close":14.77}
{"ticker":"NFBK","date":"2015-03-13","pret":0.01361,"close":14.68}
{"ticker":"NFBK","date":"2015-03-16","pret":-0.00542,"close":14.75}
{"ticker":"NFBK","date":"2015-03-17","pret":-0.00136,"close":14.79}
{"ticker":"NFBK","date":"2015-03-18","pret":0.00543,"close":14.77}
{"ticker":"NFBK","date":"2015-03-19","pret":-0.00203,"close":14.77}
{"ticker":"NFBK","date":"2015-03-20","pret":0.00743,"close":14.87}
{"ticker":"NFBK","date":"2015-03-23","pret":-0.00405,"close":14.83}
{"ticker":"NFBK","date":"2015-03-24","pret":0.00135,"close":14.78}
{"ticker":"NFBK","date":"2015-03-25","pret":-0.00473,"close":14.59}
{"ticker":"NFBK","date":"2015-03-26","pret":-0.01228,"close":14.73}
{"ticker":"NFBK","date":"2015-03-27","pret":0.0116,"close":14.8}
{"ticker":"NFBK","date":"2015-03-30","pret":0.00406,"close":14.84}
{"ticker":"NFBK","date":"2015-03-31","pret":-0.00135,"close":14.82}
{"ticker":"NFBK","date":"2015-04-01","pret":-0.00271,"close":14.86}
{"ticker":"NFBK","date":"2015-04-02","pret":0.01012,"close":14.89}
{"ticker":"NFBK","date":"2015-04-06","pret":-0.00336,"close":14.75}
{"ticker":"NFBK","date":"2015-04-07","pret":-0.0054,"close":14.72}
{"ticker":"NFBK","date":"2015-04-08","pret":-0.00136,"close":14.78}
{"ticker":"NFBK","date":"2015-04-09","pret":0,"close":14.71}
{"ticker":"NFBK","date":"2015-04-10","pret":0.00203,"close":14.8}
{"ticker":"NFBK","date":"2015-04-13","pret":0.00203,"close":14.85}
{"ticker":"NFBK","date":"2015-04-14","pret":0.00202,"close":14.78}
{"ticker":"NFBK","date":"2015-04-15","pret":0,"close":14.86}
{"ticker":"NFBK","date":"2015-04-16","pret":0.00202,"close":14.84}
{"ticker":"NFBK","date":"2015-04-17","pret":-0.00743,"close":14.66}
{"ticker":"NFBK","date":"2015-04-20","pret":-0.00272,"close":14.84}
{"ticker":"NFBK","date":"2015-04-21","pret":0.01082,"close":14.8}
{"ticker":"NFBK","date":"2015-04-22","pret":-0.00539,"close":14.84}
{"ticker":"NFBK","date":"2015-04-23","pret":0.00203,"close":14.8}
{"ticker":"NFBK","date":"2015-04-24","pret":-0.00068,"close":14.8}
{"ticker":"NFBK","date":"2015-04-27","pret":-0.0027,"close":14.72}
{"ticker":"NFBK","date":"2015-04-28","pret":-0.00611,"close":14.87}
{"ticker":"NFBK","date":"2015-04-29","pret":0.01151,"close":14.75}
{"ticker":"NFBK","date":"2015-04-30","pret":-0.01151,"close":14.43}
{"ticker":"NFBK","date":"2015-05-01","pret":-0.01579,"close":14.41}
{"ticker":"NFBK","date":"2015-05-04","pret":-0.00486,"close":14.44}
{"ticker":"NFBK","date":"2015-05-05","pret":0.0007,"close":14.45}
{"ticker":"NFBK","date":"2015-05-06","pret":0.00554,"close":14.61}
{"ticker":"NFBK","date":"2015-05-07","pret":0.00689,"close":14.67}
{"ticker":"NFBK","date":"2015-05-08","pret":0.01024,"close":14.58}
{"ticker":"NFBK","date":"2015-05-11","pret":-0.0075,"close":14.56}
{"ticker":"NFBK","date":"2015-05-12","pret":-0.00825,"close":14.69}
{"ticker":"NFBK","date":"2015-05-13","pret":0.01439,"close":14.67}
{"ticker":"NFBK","date":"2015-05-14","pret":-0.00136,"close":14.76}
{"ticker":"NFBK","date":"2015-05-15","pret":0.00204,"close":14.71}
{"ticker":"NFBK","date":"2015-05-18","pret":-0.00204,"close":14.78}
{"ticker":"NFBK","date":"2015-05-19","pret":0.00611,"close":14.76}
{"ticker":"NFBK","date":"2015-05-20","pret":0.00338,"close":14.81}
{"ticker":"NFBK","date":"2015-05-21","pret":-0.00068,"close":14.8}
{"ticker":"NFBK","date":"2015-05-22","pret":-0.00203,"close":14.65}
{"ticker":"NFBK","date":"2015-05-26","pret":-0.01294,"close":14.52}
{"ticker":"NFBK","date":"2015-05-27","pret":-0.00274,"close":14.76}
{"ticker":"NFBK","date":"2015-05-28","pret":0.0089,"close":14.69}
{"ticker":"NFBK","date":"2015-05-29","pret":-0.00273,"close":14.64}
{"ticker":"NFBK","date":"2015-06-01","pret":0.00409,"close":14.52}
{"ticker":"NFBK","date":"2015-06-02","pret":-0.01854,"close":14.65}
{"ticker":"NFBK","date":"2015-06-03","pret":0.01445,"close":14.77}
{"ticker":"NFBK","date":"2015-06-04","pret":0.00341,"close":14.59}
{"ticker":"NFBK","date":"2015-06-05","pret":-0.00546,"close":14.74}
{"ticker":"NFBK","date":"2015-06-08","pret":0.00682,"close":14.63}
{"ticker":"NFBK","date":"2015-06-09","pret":-0.0034,"close":14.58}
{"ticker":"NFBK","date":"2015-06-10","pret":0.00068,"close":14.58}
{"ticker":"NFBK","date":"2015-06-11","pret":-0.00547,"close":14.65}
{"ticker":"NFBK","date":"2015-06-12","pret":0.00342,"close":14.8}
{"ticker":"NFBK","date":"2015-06-15","pret":0.00749,"close":14.83}
{"ticker":"NFBK","date":"2015-06-16","pret":0.00473,"close":14.83}
{"ticker":"NFBK","date":"2015-06-17","pret":0.00135,"close":14.76}
{"ticker":"NFBK","date":"2015-06-18","pret":-0.00202,"close":14.84}
{"ticker":"NFBK","date":"2015-06-19","pret":0.00539,"close":15.06}
{"ticker":"NFBK","date":"2015-06-22","pret":0.01665,"close":15.15}
{"ticker":"NFBK","date":"2015-06-23","pret":0.00198,"close":15.2}
{"ticker":"NFBK","date":"2015-06-24","pret":-0.00066,"close":15.09}
{"ticker":"NFBK","date":"2015-06-25","pret":0,"close":15.18}
{"ticker":"NFBK","date":"2015-06-26","pret":0.00132,"close":15.18}
{"ticker":"NFBK","date":"2015-06-29","pret":-0.00132,"close":15.02}
{"ticker":"NFBK","date":"2015-06-30","pret":-0.00397,"close":15.05}
{"ticker":"NFBK","date":"2015-07-01","pret":0.00331,"close":15.2}
{"ticker":"NFBK","date":"2015-07-02","pret":0.00395,"close":15.01}
{"ticker":"NFBK","date":"2015-07-06","pret":-0.01257,"close":15.12}
{"ticker":"NFBK","date":"2015-07-07","pret":0.05063,"close":15.59}
{"ticker":"NFBK","date":"2015-07-08","pret":-0.01982,"close":15.37}
{"ticker":"NFBK","date":"2015-07-09","pret":-0.00065,"close":15.4}
{"ticker":"NFBK","date":"2015-07-10","pret":0.00194,"close":15.48}
{"ticker":"NFBK","date":"2015-07-13","pret":0.00129,"close":15.49}
{"ticker":"NFBK","date":"2015-07-14","pret":-0.00322,"close":15.55}
{"ticker":"NFBK","date":"2015-07-15","pret":0.00322,"close":15.59}
{"ticker":"NFBK","date":"2015-07-16","pret":0.00578,"close":15.63}
{"ticker":"NFBK","date":"2015-07-17","pret":0,"close":15.57}
{"ticker":"NFBK","date":"2015-07-20","pret":-0.00321,"close":15.63}
{"ticker":"NFBK","date":"2015-07-21","pret":0.00192,"close":15.56}
{"ticker":"NFBK","date":"2015-07-22","pret":-0.00385,"close":15.66}
{"ticker":"NFBK","date":"2015-07-23","pret":0.00321,"close":15}
{"ticker":"NFBK","date":"2015-07-24","pret":-0.0446,"close":14.96}
{"ticker":"NFBK","date":"2015-07-27","pret":0,"close":15.05}
{"ticker":"NFBK","date":"2015-07-28","pret":0.01465,"close":15.17}
{"ticker":"NFBK","date":"2015-07-29","pret":0.00066,"close":14.98}
{"ticker":"NFBK","date":"2015-07-30","pret":-0.01464,"close":15.08}
{"ticker":"NFBK","date":"2015-07-31","pret":0.01332,"close":15.06}
{"ticker":"NFBK","date":"2015-08-03","pret":-0.00797,"close":14.94}
{"ticker":"NFBK","date":"2015-08-04","pret":-0.002,"close":15.17}
{"ticker":"NFBK","date":"2015-08-05","pret":0.01393,"close":15.24}
{"ticker":"NFBK","date":"2015-08-06","pret":0.00787,"close":15.26}
{"ticker":"NFBK","date":"2015-08-07","pret":-0.00853,"close":15.32}
{"ticker":"NFBK","date":"2015-08-10","pret":0.0131,"close":15.25}
{"ticker":"NFBK","date":"2015-08-11","pret":-0.01244,"close":15.21}
{"ticker":"NFBK","date":"2015-08-12","pret":-0.00595,"close":15.1}
{"ticker":"NFBK","date":"2015-08-13","pret":0.00199,"close":15.16}
{"ticker":"NFBK","date":"2015-08-14","pret":0,"close":15.29}
{"ticker":"NFBK","date":"2015-08-17","pret":0.00987,"close":15.4}
{"ticker":"NFBK","date":"2015-08-18","pret":0.00848,"close":15.41}
{"ticker":"NFBK","date":"2015-08-19","pret":-0.00195,"close":15.36}
{"ticker":"NFBK","date":"2015-08-20","pret":-0.00718,"close":15.2}
{"ticker":"NFBK","date":"2015-08-21","pret":-0.01852,"close":15.36}
{"ticker":"NFBK","date":"2015-08-24","pret":-0.00536,"close":14.92}
{"ticker":"NFBK","date":"2015-08-25","pret":0.014,"close":14.87}
{"ticker":"NFBK","date":"2015-08-26","pret":0,"close":14.79}
{"ticker":"NFBK","date":"2015-08-27","pret":-0.014,"close":14.78}
{"ticker":"NFBK","date":"2015-08-28","pret":-0.01012,"close":14.85}
{"ticker":"NFBK","date":"2015-08-31","pret":0.00271,"close":14.97}
{"ticker":"NFBK","date":"2015-09-01","pret":-0.00135,"close":14.65}
{"ticker":"NFBK","date":"2015-09-02","pret":0.00068,"close":14.8}
{"ticker":"NFBK","date":"2015-09-03","pret":0.0027,"close":14.86}
{"ticker":"NFBK","date":"2015-09-04","pret":-0.00609,"close":14.82}
{"ticker":"NFBK","date":"2015-09-08","pret":0.01683,"close":14.98}
{"ticker":"NFBK","date":"2015-09-09","pret":0.00599,"close":14.95}
{"ticker":"NFBK","date":"2015-09-10","pret":-0.008,"close":15.03}
{"ticker":"NFBK","date":"2015-09-11","pret":0.00067,"close":15.15}
{"ticker":"NFBK","date":"2015-09-14","pret":0.01262,"close":15.14}
{"ticker":"NFBK","date":"2015-09-15","pret":0.00066,"close":15.25}
{"ticker":"NFBK","date":"2015-09-16","pret":0.00461,"close":15.16}
{"ticker":"NFBK","date":"2015-09-17","pret":-0.00329,"close":15.09}
{"ticker":"NFBK","date":"2015-09-18","pret":-0.01661,"close":14.91}
{"ticker":"NFBK","date":"2015-09-21","pret":0.00534,"close":15.19}
{"ticker":"NFBK","date":"2015-09-22","pret":0.00399,"close":15.15}
{"ticker":"NFBK","date":"2015-09-23","pret":0.0053,"close":15.2}
{"ticker":"NFBK","date":"2015-09-24","pret":-0.00198,"close":15.28}
{"ticker":"NFBK","date":"2015-09-25","pret":0.0164,"close":15.21}
{"ticker":"NFBK","date":"2015-09-28","pret":-0.01112,"close":15.17}
{"ticker":"NFBK","date":"2015-09-29","pret":-0.00066,"close":15.11}
{"ticker":"NFBK","date":"2015-09-30","pret":0.00066,"close":15.21}
{"ticker":"NFBK","date":"2015-10-01","pret":-0.00132,"close":15.11}
{"ticker":"NFBK","date":"2015-10-02","pret":-0.01393,"close":15.01}
{"ticker":"NFBK","date":"2015-10-05","pret":0.01063,"close":15.19}
{"ticker":"NFBK","date":"2015-10-06","pret":0.00396,"close":15.13}
{"ticker":"NFBK","date":"2015-10-07","pret":-0.00198,"close":15.28}
{"ticker":"NFBK","date":"2015-10-08","pret":0.00526,"close":15.36}
{"ticker":"NFBK","date":"2015-10-09","pret":0.01174,"close":15.25}
{"ticker":"NFBK","date":"2015-10-12","pret":-0.00978,"close":15.47}
{"ticker":"NFBK","date":"2015-10-13","pret":0.00978,"close":15.34}
{"ticker":"NFBK","date":"2015-10-14","pret":-0.00651,"close":15.08}
{"ticker":"NFBK","date":"2015-10-15","pret":-0.01182,"close":15.44}
{"ticker":"NFBK","date":"2015-10-16","pret":0.02221,"close":15.41}
{"ticker":"NFBK","date":"2015-10-19","pret":-0.00843,"close":15.41}
{"ticker":"NFBK","date":"2015-10-20","pret":0.0026,"close":15.51}
{"ticker":"NFBK","date":"2015-10-21","pret":0.01355,"close":15.3}
{"ticker":"NFBK","date":"2015-10-22","pret":-0.01096,"close":15.5}
{"ticker":"NFBK","date":"2015-10-23","pret":0.01032,"close":15.6}
{"ticker":"NFBK","date":"2015-10-26","pret":-0.00064,"close":15.53}
{"ticker":"NFBK","date":"2015-10-27","pret":-0.00708,"close":15.51}
{"ticker":"NFBK","date":"2015-10-28","pret":0.00258,"close":15.8}
{"ticker":"NFBK","date":"2015-10-29","pret":0.01408,"close":15.71}
{"ticker":"NFBK","date":"2015-10-30","pret":-0.00191,"close":15.32}
{"ticker":"NFBK","date":"2015-11-02","pret":-0.02385,"close":15.49}
{"ticker":"NFBK","date":"2015-11-03","pret":0.00715,"close":15.7}
{"ticker":"NFBK","date":"2015-11-04","pret":0.02431,"close":15.93}
{"ticker":"NFBK","date":"2015-11-05","pret":0.00693,"close":15.98}
{"ticker":"NFBK","date":"2015-11-06","pret":-0.00126,"close":15.96}
{"ticker":"NFBK","date":"2015-11-09","pret":-0.00063,"close":15.81}
{"ticker":"NFBK","date":"2015-11-10","pret":-0.00758,"close":15.94}
{"ticker":"NFBK","date":"2015-11-11","pret":0.01322,"close":15.87}
{"ticker":"NFBK","date":"2015-11-12","pret":-0.01385,"close":15.62}
{"ticker":"NFBK","date":"2015-11-13","pret":-0.01598,"close":15.56}
{"ticker":"NFBK","date":"2015-11-16","pret":0.00257,"close":15.54}
{"ticker":"NFBK","date":"2015-11-17","pret":0.00193,"close":15.57}
{"ticker":"NFBK","date":"2015-11-18","pret":-0.00128,"close":15.76}
{"ticker":"NFBK","date":"2015-11-19","pret":0.01403,"close":15.75}
{"ticker":"NFBK","date":"2015-11-20","pret":0.0019,"close":15.83}
{"ticker":"NFBK","date":"2015-11-23","pret":-0.00063,"close":15.84}
{"ticker":"NFBK","date":"2015-11-24","pret":-0.00253,"close":15.84}
{"ticker":"NFBK","date":"2015-11-25","pret":0.00569,"close":15.91}
{"ticker":"NFBK","date":"2015-11-26"}
{"ticker":"NFBK","date":"2015-11-27","pret":0.00315,"close":15.91}
{"ticker":"NFBK","date":"2015-11-30","pret":0.00063,"close":15.93}
{"ticker":"NFBK","date":"2015-12-01","pret":0.00501,"close":16.06}
{"ticker":"NFBK","date":"2015-12-02","pret":0.00436,"close":15.92}
{"ticker":"NFBK","date":"2015-12-03","pret":-0.00812,"close":15.81}
{"ticker":"NFBK","date":"2015-12-04","pret":-0.00756,"close":15.95}
{"ticker":"NFBK","date":"2015-12-07","pret":0.00818,"close":15.8}
{"ticker":"NFBK","date":"2015-12-08","pret":-0.01644,"close":15.79}
{"ticker":"NFBK","date":"2015-12-09","pret":0.00382,"close":15.63}
{"ticker":"NFBK","date":"2015-12-10","pret":-0.00957,"close":15.56}
{"ticker":"NFBK","date":"2015-12-11","pret":-0.01616,"close":15.41}
{"ticker":"NFBK","date":"2015-12-14","pret":0.0052,"close":15.73}
{"ticker":"NFBK","date":"2015-12-15","pret":0.02559,"close":16.01}
{"ticker":"NFBK","date":"2015-12-16","pret":0.01256,"close":16.22}
{"ticker":"NFBK","date":"2015-12-17"}
{"ticker":"NFBK","date":"2015-12-18","pret":0.01363,"close":16.2}
{"ticker":"NFBK","date":"2015-12-21","pret":0.00062,"close":16.14}
{"ticker":"NFBK","date":"2015-12-22","pret":-0.00493,"close":16.18}
{"ticker":"NFBK","date":"2015-12-23","pret":0.00308,"close":16.14}
{"ticker":"NFBK","date":"2015-12-24","pret":-0.00432,"close":16.22}
{"ticker":"NFBK","date":"2015-12-28","pret":0.00124,"close":16.19}
{"ticker":"NFBK","date":"2015-12-29","pret":0.00124,"close":16.35}
{"ticker":"NFBK","date":"2015-12-30","pret":0.00983,"close":16.3}
{"ticker":"NFBK","date":"2015-12-31","pret":-0.0049,"close":15.92}
{"ticker":"NFBK","date":"2016-01-04","pret":-0.03819,"close":15.52}
{"ticker":"NFBK","date":"2016-01-05","pret":-0.00704,"close":15.64}
{"ticker":"NFG","date":"2015-01-02","pret":-0.01142,"close":70.04}
{"ticker":"NFG","date":"2015-01-05","pret":0.00229,"close":68.25}
{"ticker":"NFG","date":"2015-01-06","pret":-0.02274,"close":67.43}
{"ticker":"NFG","date":"2015-01-07","pret":-0.00632,"close":67.26}
{"ticker":"NFG","date":"2015-01-08","pret":-0.00473,"close":68.47}
{"ticker":"NFG","date":"2015-01-09","pret":-0.00089,"close":66.41}
{"ticker":"NFG","date":"2015-01-12","pret":-0.02203,"close":66.28}
{"ticker":"NFG","date":"2015-01-13","pret":0.0101,"close":66.9}
{"ticker":"NFG","date":"2015-01-14","pret":-0.00844,"close":67.07}
{"ticker":"NFG","date":"2015-01-15","pret":0.02288,"close":66.85}
{"ticker":"NFG","date":"2015-01-16","pret":-0.0107,"close":67.05}
{"ticker":"NFG","date":"2015-01-20","pret":0.00105,"close":67.44}
{"ticker":"NFG","date":"2015-01-21","pret":0.00729,"close":68.8}
{"ticker":"NFG","date":"2015-01-22","pret":0.02242,"close":68.11}
{"ticker":"NFG","date":"2015-01-23","pret":-0.0143,"close":68.25}
{"ticker":"NFG","date":"2015-01-26","pret":-0.00191,"close":68.31}
{"ticker":"NFG","date":"2015-01-27","pret":0.0028,"close":68.57}
{"ticker":"NFG","date":"2015-01-28","pret":0.01008,"close":66.31}
{"ticker":"NFG","date":"2015-01-29","pret":-0.03161,"close":64.71}
{"ticker":"NFG","date":"2015-01-30","pret":-0.02477,"close":63.43}
{"ticker":"NFG","date":"2015-02-02","pret":-0.02335,"close":64.2}
{"ticker":"NFG","date":"2015-02-03","pret":0.01733,"close":65.78}
{"ticker":"NFG","date":"2015-02-04","pret":0.00863,"close":64.69}
{"ticker":"NFG","date":"2015-02-05","pret":0.00092,"close":65.51}
{"ticker":"NFG","date":"2015-02-06","pret":0.00627,"close":63.24}
{"ticker":"NFG","date":"2015-02-09","pret":-0.0382,"close":63.34}
{"ticker":"NFG","date":"2015-02-10","pret":0.00253,"close":64.38}
{"ticker":"NFG","date":"2015-02-11","pret":0.01115,"close":63.7}
{"ticker":"NFG","date":"2015-02-12","pret":-0.00078,"close":64.55}
{"ticker":"NFG","date":"2015-02-13","pret":0.01057,"close":65.15}
{"ticker":"NFG","date":"2015-02-17","pret":0.00386,"close":64.9}
{"ticker":"NFG","date":"2015-02-18","pret":-0.00216,"close":66.66}
{"ticker":"NFG","date":"2015-02-19","pret":0.02635,"close":66.9}
{"ticker":"NFG","date":"2015-02-20","pret":0.00165,"close":66.74}
{"ticker":"NFG","date":"2015-02-23","pret":-0.00195,"close":66.99}
{"ticker":"NFG","date":"2015-02-24","pret":0.00734,"close":67.68}
{"ticker":"NFG","date":"2015-02-25","pret":0.01143,"close":67.62}
{"ticker":"NFG","date":"2015-02-26","pret":-0.0034,"close":64.81}
{"ticker":"NFG","date":"2015-02-27","pret":-0.03542,"close":64.41}
{"ticker":"NFG","date":"2015-03-02","pret":-0.01593,"close":63.01}
{"ticker":"NFG","date":"2015-03-03","pret":-0.01952,"close":62.92}
{"ticker":"NFG","date":"2015-03-04","pret":-0.0051,"close":62.3}
{"ticker":"NFG","date":"2015-03-05","pret":-0.00352,"close":62.65}
{"ticker":"NFG","date":"2015-03-06","pret":0.00112,"close":61.51}
{"ticker":"NFG","date":"2015-03-09","pret":-0.01257,"close":60.84}
{"ticker":"NFG","date":"2015-03-10","pret":-0.01899,"close":60.21}
{"ticker":"NFG","date":"2015-03-11","pret":-0.00165,"close":59.57}
{"ticker":"NFG","date":"2015-03-12","pret":-0.00781,"close":60.29}
{"ticker":"NFG","date":"2015-03-13","pret":0.002,"close":58.39}
{"ticker":"NFG","date":"2015-03-16","pret":-0.02615,"close":59.45}
{"ticker":"NFG","date":"2015-03-17","pret":0.01375,"close":59.67}
{"ticker":"NFG","date":"2015-03-18","pret":0.00555,"close":60.79}
{"ticker":"NFG","date":"2015-03-19","pret":0.0115,"close":59.77}
{"ticker":"NFG","date":"2015-03-20","pret":-0.00648,"close":60.24}
{"ticker":"NFG","date":"2015-03-23","pret":0.00648,"close":60.24}
{"ticker":"NFG","date":"2015-03-24","pret":-0.00066,"close":59.95}
{"ticker":"NFG","date":"2015-03-25","pret":-0.00116,"close":60.61}
{"ticker":"NFG","date":"2015-03-26","pret":0.00843,"close":59.69}
{"ticker":"NFG","date":"2015-03-27","pret":-0.02012,"close":59.73}
{"ticker":"NFG","date":"2015-03-30","pret":0.0072,"close":60.48}
{"ticker":"NFG","date":"2015-03-31","pret":-0.00067,"close":60.33}
{"ticker":"NFG","date":"2015-04-01","pret":0.01162,"close":60.74}
{"ticker":"NFG","date":"2015-04-02","pret":0.00247,"close":61.12}
{"ticker":"NFG","date":"2015-04-06","pret":0.00917,"close":61.88}
{"ticker":"NFG","date":"2015-04-07","pret":0.00861,"close":62.26}
{"ticker":"NFG","date":"2015-04-08","pret":0.00869,"close":62.32}
{"ticker":"NFG","date":"2015-04-09","pret":-0.00257,"close":63}
{"ticker":"NFG","date":"2015-04-10","pret":0.01721,"close":63.36}
{"ticker":"NFG","date":"2015-04-13","pret":0.00174,"close":62.66}
{"ticker":"NFG","date":"2015-04-14","pret":-0.00855,"close":63.32}
{"ticker":"NFG","date":"2015-04-15","pret":0.00697,"close":63.87}
{"ticker":"NFG","date":"2015-04-16","pret":0.00645,"close":62.22}
{"ticker":"NFG","date":"2015-04-17","pret":-0.02672,"close":62.52}
{"ticker":"NFG","date":"2015-04-20","pret":0.01424,"close":63.43}
{"ticker":"NFG","date":"2015-04-21","pret":0.01404,"close":63.61}
{"ticker":"NFG","date":"2015-04-22","pret":-0.00125,"close":63.66}
{"ticker":"NFG","date":"2015-04-23","pret":-0.00346,"close":63.81}
{"ticker":"NFG","date":"2015-04-24","pret":0.0044,"close":63.86}
{"ticker":"NFG","date":"2015-04-27","pret":0.00297,"close":63.63}
{"ticker":"NFG","date":"2015-04-28","pret":-0.00832,"close":64.35}
{"ticker":"NFG","date":"2015-04-29","pret":0.00894,"close":64.53}
{"ticker":"NFG","date":"2015-04-30","pret":-0.00031,"close":64.45}
{"ticker":"NFG","date":"2015-05-01","pret":0.00623,"close":65.71}
{"ticker":"NFG","date":"2015-05-04","pret":0.00496,"close":65.39}
{"ticker":"NFG","date":"2015-05-05","pret":0.00815,"close":64.29}
{"ticker":"NFG","date":"2015-05-06","pret":-0.01016,"close":63.65}
{"ticker":"NFG","date":"2015-05-07","pret":-0.01922,"close":63.61}
{"ticker":"NFG","date":"2015-05-08","pret":0.01208,"close":64.43}
{"ticker":"NFG","date":"2015-05-11","pret":-0.00109,"close":63.96}
{"ticker":"NFG","date":"2015-05-12","pret":-0.0036,"close":64.15}
{"ticker":"NFG","date":"2015-05-13","pret":0.00827,"close":63.92}
{"ticker":"NFG","date":"2015-05-14","pret":-0.00545,"close":64.79}
{"ticker":"NFG","date":"2015-05-15","pret":0.01026,"close":65.92}
{"ticker":"NFG","date":"2015-05-18","pret":0.01412,"close":65.87}
{"ticker":"NFG","date":"2015-05-19","pret":-0.00214,"close":65.75}
{"ticker":"NFG","date":"2015-05-20","pret":0.00351,"close":65.25}
{"ticker":"NFG","date":"2015-05-21","pret":-0.0055,"close":65.04}
{"ticker":"NFG","date":"2015-05-22","pret":-0.00876,"close":65.1}
{"ticker":"NFG","date":"2015-05-26","pret":0,"close":64.51}
{"ticker":"NFG","date":"2015-05-27","pret":-0.00449,"close":64.12}
{"ticker":"NFG","date":"2015-05-28","pret":-0.00685,"close":64.37}
{"ticker":"NFG","date":"2015-05-29","pret":0.00654,"close":64.25}
{"ticker":"NFG","date":"2015-06-01","pret":-0.00311,"close":64.29}
{"ticker":"NFG","date":"2015-06-02","pret":-0.00327,"close":63.93}
{"ticker":"NFG","date":"2015-06-03","pret":-0.00501,"close":63.37}
{"ticker":"NFG","date":"2015-06-04","pret":-0.00503,"close":62.73}
{"ticker":"NFG","date":"2015-06-05","pret":-0.0175,"close":62.53}
{"ticker":"NFG","date":"2015-06-08","pret":0.0024,"close":62.5}
{"ticker":"NFG","date":"2015-06-09","pret":0.00304,"close":62.55}
{"ticker":"NFG","date":"2015-06-10","pret":0.00478,"close":62.58}
{"ticker":"NFG","date":"2015-06-11","pret":-0.00334,"close":62.7}
{"ticker":"NFG","date":"2015-06-12","pret":-0.00287,"close":61.37}
{"ticker":"NFG","date":"2015-06-15","pret":-0.02312,"close":61.32}
{"ticker":"NFG","date":"2015-06-16","pret":0.00147,"close":61.8}
{"ticker":"NFG","date":"2015-06-17","pret":0.01443,"close":61.68}
{"ticker":"NFG","date":"2015-06-18","pret":-0.00468,"close":62.04}
{"ticker":"NFG","date":"2015-06-19","pret":0.00307,"close":61.7}
{"ticker":"NFG","date":"2015-06-22","pret":-0.00194,"close":61.93}
{"ticker":"NFG","date":"2015-06-23","pret":0.00065,"close":61.44}
{"ticker":"NFG","date":"2015-06-24","pret":-0.00941,"close":61.48}
{"ticker":"NFG","date":"2015-06-25","pret":0.00293,"close":60.32}
{"ticker":"NFG","date":"2015-06-26","pret":-0.02702,"close":59.91}
{"ticker":"NFG","date":"2015-06-29","pret":-0.00469,"close":59.25}
{"ticker":"NFG","date":"2015-06-30","pret":-0.00067,"close":58.89}
{"ticker":"NFG","date":"2015-07-01","pret":-0.01097,"close":57.72}
{"ticker":"NFG","date":"2015-07-02","pret":-0.01298,"close":58.25}
{"ticker":"NFG","date":"2015-07-06","pret":-0.00241,"close":57.61}
{"ticker":"NFG","date":"2015-07-07","pret":-0.00726,"close":57.94}
{"ticker":"NFG","date":"2015-07-08","pret":-0.00052,"close":55.93}
{"ticker":"NFG","date":"2015-07-09","pret":-0.02248,"close":55.31}
{"ticker":"NFG","date":"2015-07-10","pret":-0.01738,"close":55.19}
{"ticker":"NFG","date":"2015-07-13","pret":-0.00235,"close":55.8}
{"ticker":"NFG","date":"2015-07-14","pret":0.01171,"close":56.61}
{"ticker":"NFG","date":"2015-07-15","pret":0.01051,"close":56.02}
{"ticker":"NFG","date":"2015-07-16","pret":-0.00801,"close":56.93}
{"ticker":"NFG","date":"2015-07-17","pret":0.01489,"close":56.49}
{"ticker":"NFG","date":"2015-07-20","pret":-0.00724,"close":55.7}
{"ticker":"NFG","date":"2015-07-21","pret":-0.01051,"close":55.98}
{"ticker":"NFG","date":"2015-07-22","pret":0.00036,"close":56.18}
{"ticker":"NFG","date":"2015-07-23","pret":0.02074,"close":55.46}
{"ticker":"NFG","date":"2015-07-24","pret":-0.02774,"close":54.27}
{"ticker":"NFG","date":"2015-07-27","pret":-0.0265,"close":54.86}
{"ticker":"NFG","date":"2015-07-28","pret":0.01708,"close":55.62}
{"ticker":"NFG","date":"2015-07-29","pret":0.00906,"close":55.4}
{"ticker":"NFG","date":"2015-07-30","pret":-0.00054,"close":54.75}
{"ticker":"NFG","date":"2015-07-31","pret":-0.00888,"close":54.07}
{"ticker":"NFG","date":"2015-08-03","pret":-0.01671,"close":53.93}
{"ticker":"NFG","date":"2015-08-04","pret":0.00222,"close":53.36}
{"ticker":"NFG","date":"2015-08-05","pret":-0.00816,"close":53.57}
{"ticker":"NFG","date":"2015-08-06","pret":-0.00224,"close":53.48}
{"ticker":"NFG","date":"2015-08-07","pret":-0.02381,"close":53.5}
{"ticker":"NFG","date":"2015-08-10","pret":0.02268,"close":54.62}
{"ticker":"NFG","date":"2015-08-11","pret":0.01374,"close":55.47}
{"ticker":"NFG","date":"2015-08-12","pret":0.02134,"close":56.44}
{"ticker":"NFG","date":"2015-08-13","pret":0.01469,"close":55.74}
{"ticker":"NFG","date":"2015-08-14","pret":-0.00857,"close":56.39}
{"ticker":"NFG","date":"2015-08-17","pret":0.00768,"close":56.6}
{"ticker":"NFG","date":"2015-08-18","pret":0.0055,"close":56.39}
{"ticker":"NFG","date":"2015-08-19","pret":-0.00675,"close":55.75}
{"ticker":"NFG","date":"2015-08-20","pret":-0.01328,"close":54.91}
{"ticker":"NFG","date":"2015-08-21","pret":-0.01602,"close":54.11}
{"ticker":"NFG","date":"2015-08-24","pret":-0.05353,"close":51.31}
{"ticker":"NFG","date":"2015-08-25","pret":0.02164,"close":51.28}
{"ticker":"NFG","date":"2015-08-26","pret":-0.00952,"close":52.58}
{"ticker":"NFG","date":"2015-08-27","pret":0.01594,"close":54.01}
{"ticker":"NFG","date":"2015-08-28","pret":0.01643,"close":54.37}
{"ticker":"NFG","date":"2015-08-31","pret":0.00388,"close":53.96}
{"ticker":"NFG","date":"2015-09-01","pret":-0.02163,"close":52.95}
{"ticker":"NFG","date":"2015-09-02","pret":0.00732,"close":53.5}
{"ticker":"NFG","date":"2015-09-03","pret":0.00299,"close":53.51}
{"ticker":"NFG","date":"2015-09-04","pret":-0.01258,"close":52.08}
{"ticker":"NFG","date":"2015-09-08","pret":-0.01006,"close":52.81}
{"ticker":"NFG","date":"2015-09-09","pret":0.0112,"close":52.2}
{"ticker":"NFG","date":"2015-09-10","pret":-0.01483,"close":51.15}
{"ticker":"NFG","date":"2015-09-11","pret":-0.026,"close":50.91}
{"ticker":"NFG","date":"2015-09-14","pret":-0.00079,"close":50.77}
{"ticker":"NFG","date":"2015-09-15","pret":0.00412,"close":52}
{"ticker":"NFG","date":"2015-09-16","pret":0.0263,"close":53.41}
{"ticker":"NFG","date":"2015-09-17","pret":0.01909,"close":53.09}
{"ticker":"NFG","date":"2015-09-18","pret":-0.01111,"close":53.02}
{"ticker":"NFG","date":"2015-09-21","pret":0.00961,"close":53.13}
{"ticker":"NFG","date":"2015-09-22","pret":-0.01283,"close":51.93}
{"ticker":"NFG","date":"2015-09-23","pret":-0.01165,"close":50.25}
{"ticker":"NFG","date":"2015-09-24","pret":-0.03999,"close":49.71}
{"ticker":"NFG","date":"2015-09-25","pret":-0.0006,"close":49.79}
{"ticker":"NFG","date":"2015-09-28","pret":-0.01451,"close":49.2}
{"ticker":"NFG","date":"2015-09-29","pret":0.00304,"close":48.82}
{"ticker":"NFG","date":"2015-09-30","pret":-0.00122,"close":49.98}
{"ticker":"NFG","date":"2015-10-01","pret":0.01887,"close":49.88}
{"ticker":"NFG","date":"2015-10-02","pret":-0.00939,"close":51.06}
{"ticker":"NFG","date":"2015-10-05","pret":0.03142,"close":52.36}
{"ticker":"NFG","date":"2015-10-06","pret":0.01889,"close":52.5}
{"ticker":"NFG","date":"2015-10-07","pret":0.01158,"close":52.69}
{"ticker":"NFG","date":"2015-10-08","pret":-0.0053,"close":53.26}
{"ticker":"NFG","date":"2015-10-09","pret":0.01226,"close":53.04}
{"ticker":"NFG","date":"2015-10-12","pret":-0.00338,"close":53.07}
{"ticker":"NFG","date":"2015-10-13","pret":-0.00736,"close":52.96}
{"ticker":"NFG","date":"2015-10-14","pret":0.00472,"close":54.03}
{"ticker":"NFG","date":"2015-10-15","pret":0.02182,"close":55.53}
{"ticker":"NFG","date":"2015-10-16","pret":0.02765,"close":55.37}
{"ticker":"NFG","date":"2015-10-19","pret":-0.00974,"close":55.32}
{"ticker":"NFG","date":"2015-10-20","pret":0.00181,"close":55.33}
{"ticker":"NFG","date":"2015-10-21","pret":0.00126,"close":54.36}
{"ticker":"NFG","date":"2015-10-22","pret":-0.01108,"close":54.29}
{"ticker":"NFG","date":"2015-10-23","pret":-0.00678,"close":52.86}
{"ticker":"NFG","date":"2015-10-26","pret":-0.02835,"close":51.97}
{"ticker":"NFG","date":"2015-10-27","pret":-0.02393,"close":51.72}
{"ticker":"NFG","date":"2015-10-28","pret":0.00676,"close":52.16}
{"ticker":"NFG","date":"2015-10-29","pret":0.00365,"close":52.06}
{"ticker":"NFG","date":"2015-10-30","pret":0,"close":52.53}
{"ticker":"NFG","date":"2015-11-02","pret":0.00287,"close":52.59}
{"ticker":"NFG","date":"2015-11-03","pret":0.00534,"close":53.25}
{"ticker":"NFG","date":"2015-11-04","pret":0.01641,"close":53.34}
{"ticker":"NFG","date":"2015-11-05","pret":0.00727,"close":52.08}
{"ticker":"NFG","date":"2015-11-06","pret":-0.04424,"close":49.91}
{"ticker":"NFG","date":"2015-11-09","pret":-0.03637,"close":47.7}
{"ticker":"NFG","date":"2015-11-10","pret":-0.04678,"close":48.63}
{"ticker":"NFG","date":"2015-11-11","pret":0.02459,"close":47.97}
{"ticker":"NFG","date":"2015-11-12","pret":-0.02628,"close":46.57}
{"ticker":"NFG","date":"2015-11-13","pret":-0.02071,"close":45.89}
{"ticker":"NFG","date":"2015-11-16","pret":-0.00954,"close":46.79}
{"ticker":"NFG","date":"2015-11-17","pret":0.01234,"close":47.19}
{"ticker":"NFG","date":"2015-11-18","pret":0.01939,"close":46.7}
{"ticker":"NFG","date":"2015-11-19","pret":-0.01467,"close":46.37}
{"ticker":"NFG","date":"2015-11-20","pret":-0.00429,"close":46.02}
{"ticker":"NFG","date":"2015-11-23","pret":-0.01059,"close":46.07}
{"ticker":"NFG","date":"2015-11-24","pret":0.0052,"close":46.26}
{"ticker":"NFG","date":"2015-11-25","pret":-0.0052,"close":45.85}
{"ticker":"NFG","date":"2015-11-26"}
{"ticker":"NFG","date":"2015-11-27","pret":-0.01071,"close":45.87}
{"ticker":"NFG","date":"2015-11-30","pret":0.01201,"close":45.72}
{"ticker":"NFG","date":"2015-12-01","pret":-0.0061,"close":46.46}
{"ticker":"NFG","date":"2015-12-02","pret":0.01086,"close":44.78}
{"ticker":"NFG","date":"2015-12-03","pret":-0.03339,"close":43.32}
{"ticker":"NFG","date":"2015-12-04","pret":-0.04173,"close":41.57}
{"ticker":"NFG","date":"2015-12-07","pret":-0.04161,"close":40.1}
{"ticker":"NFG","date":"2015-12-08","pret":-0.03684,"close":40.22}
{"ticker":"NFG","date":"2015-12-09","pret":0.01475,"close":40.19}
{"ticker":"NFG","date":"2015-12-10","pret":-0.00498,"close":39.35}
{"ticker":"NFG","date":"2015-12-11","pret":-0.02628,"close":37.9}
{"ticker":"NFG","date":"2015-12-14","pret":-0.02989,"close":38.16}
{"ticker":"NFG","date":"2015-12-15","pret":0.01467,"close":38.74}
{"ticker":"NFG","date":"2015-12-16","pret":0.01548,"close":39.95}
{"ticker":"NFG","date":"2015-12-17"}
{"ticker":"NFG","date":"2015-12-18","pret":0.02752,"close":40.11}
{"ticker":"NFG","date":"2015-12-21","pret":0.001,"close":40.89}
{"ticker":"NFG","date":"2015-12-22","pret":0.018,"close":41.69}
{"ticker":"NFG","date":"2015-12-23","pret":0.02819,"close":43.2}
{"ticker":"NFG","date":"2015-12-24","pret":0.02186,"close":42.54}
{"ticker":"NFG","date":"2015-12-28","pret":-0.01593,"close":43.08}
{"ticker":"NFG","date":"2015-12-29","pret":0.02427,"close":42.68}
{"ticker":"NFG","date":"2015-12-30","pret":-0.02379,"close":42.26}
{"ticker":"NFG","date":"2015-12-31","pret":-0.00402,"close":42.75}
{"ticker":"NFG","date":"2016-01-04","pret":0.00803,"close":42.58}
{"ticker":"NFG","date":"2016-01-05","pret":0.00164,"close":43.07}
{"ticker":"NFLX","date":"2015-01-02","pret":0.00244,"close":49.85}
{"ticker":"NFLX","date":"2015-01-05","pret":0.00224,"close":47.31}
{"ticker":"NFLX","date":"2015-01-06","pret":-0.03955,"close":46.5}
{"ticker":"NFLX","date":"2015-01-07","pret":0,"close":46.74}
{"ticker":"NFLX","date":"2015-01-08","pret":-0.00487,"close":47.78}
{"ticker":"NFLX","date":"2015-01-09","pret":0.01076,"close":47.04}
{"ticker":"NFLX","date":"2015-01-12","pret":-0.0114,"close":45.55}
{"ticker":"NFLX","date":"2015-01-13","pret":-0.02298,"close":46.26}
{"ticker":"NFLX","date":"2015-01-14","pret":0.02256,"close":46.32}
{"ticker":"NFLX","date":"2015-01-15","pret":-0.01111,"close":46.25}
{"ticker":"NFLX","date":"2015-01-16","pret":0.00664,"close":48.19}
{"ticker":"NFLX","date":"2015-01-20","pret":0.03646,"close":49.8}
{"ticker":"NFLX","date":"2015-01-21","pret":0.1978,"close":58.47}
{"ticker":"NFLX","date":"2015-01-22","pret":-0.01121,"close":61.21}
{"ticker":"NFLX","date":"2015-01-23","pret":0.04049,"close":62.49}
{"ticker":"NFLX","date":"2015-01-26","pret":0.02558,"close":63.79}
{"ticker":"NFLX","date":"2015-01-27","pret":0.00828,"close":64.88}
{"ticker":"NFLX","date":"2015-01-28","pret":0.02582,"close":63.21}
{"ticker":"NFLX","date":"2015-01-29","pret":-0.02408,"close":63.4}
{"ticker":"NFLX","date":"2015-01-30","pret":-0.00111,"close":63.11}
{"ticker":"NFLX","date":"2015-02-02","pret":-0.0046,"close":63.01}
{"ticker":"NFLX","date":"2015-02-03","pret":0.00761,"close":65.27}
{"ticker":"NFLX","date":"2015-02-04","pret":0.0268,"close":64.1}
{"ticker":"NFLX","date":"2015-02-05","pret":-0.00772,"close":64.13}
{"ticker":"NFLX","date":"2015-02-06","pret":-0.0045,"close":63.48}
{"ticker":"NFLX","date":"2015-02-09","pret":-0.01648,"close":63.3}
{"ticker":"NFLX","date":"2015-02-10","pret":0.0041,"close":64.85}
{"ticker":"NFLX","date":"2015-02-11","pret":0.02136,"close":64.98}
{"ticker":"NFLX","date":"2015-02-12","pret":0.00354,"close":65.25}
{"ticker":"NFLX","date":"2015-02-13","pret":0.00567,"close":66.59}
{"ticker":"NFLX","date":"2015-02-17","pret":0.01652,"close":67.14}
{"ticker":"NFLX","date":"2015-02-18","pret":0.00749,"close":67.87}
{"ticker":"NFLX","date":"2015-02-19","pret":0.01246,"close":67.8}
{"ticker":"NFLX","date":"2015-02-20","pret":0.00132,"close":68.31}
{"ticker":"NFLX","date":"2015-02-23","pret":0.00514,"close":67.41}
{"ticker":"NFLX","date":"2015-02-24","pret":-0.01371,"close":67.84}
{"ticker":"NFLX","date":"2015-02-25","pret":0.00651,"close":68.33}
{"ticker":"NFLX","date":"2015-02-26","pret":0.01202,"close":69}
{"ticker":"NFLX","date":"2015-02-27","pret":0.00654,"close":67.84}
{"ticker":"NFLX","date":"2015-03-02","pret":-0.02003,"close":68.61}
{"ticker":"NFLX","date":"2015-03-03","pret":0.00926,"close":67.82}
{"ticker":"NFLX","date":"2015-03-04","pret":-0.01192,"close":67.11}
{"ticker":"NFLX","date":"2015-03-05","pret":-0.00148,"close":66.81}
{"ticker":"NFLX","date":"2015-03-06","pret":-0.01178,"close":64.87}
{"ticker":"NFLX","date":"2015-03-09","pret":-0.02507,"close":63.66}
{"ticker":"NFLX","date":"2015-03-10","pret":-0.03078,"close":62.15}
{"ticker":"NFLX","date":"2015-03-11","pret":-0.01245,"close":62.88}
{"ticker":"NFLX","date":"2015-03-12","pret":0.01768,"close":64.05}
{"ticker":"NFLX","date":"2015-03-13","pret":0.0088,"close":62.63}
{"ticker":"NFLX","date":"2015-03-16","pret":-0.03763,"close":60.28}
{"ticker":"NFLX","date":"2015-03-17","pret":-0.03035,"close":59.79}
{"ticker":"NFLX","date":"2015-03-18","pret":0.0005,"close":60.45}
{"ticker":"NFLX","date":"2015-03-19","pret":0.01198,"close":60.74}
{"ticker":"NFLX","date":"2015-03-20","pret":0.01445,"close":61.18}
{"ticker":"NFLX","date":"2015-03-23","pret":-0.00736,"close":60.71}
{"ticker":"NFLX","date":"2015-03-24","pret":0.0041,"close":62.61}
{"ticker":"NFLX","date":"2015-03-25","pret":0.02488,"close":60.25}
{"ticker":"NFLX","date":"2015-03-26","pret":-0.04988,"close":59.75}
{"ticker":"NFLX","date":"2015-03-27","pret":-0.00504,"close":59.25}
{"ticker":"NFLX","date":"2015-03-30","pret":0.00655,"close":60.37}
{"ticker":"NFLX","date":"2015-03-31","pret":0.00651,"close":59.53}
{"ticker":"NFLX","date":"2015-04-01","pret":-0.00785,"close":59.02}
{"ticker":"NFLX","date":"2015-04-02","pret":-0.0096,"close":59.15}
{"ticker":"NFLX","date":"2015-04-06","pret":-0.00509,"close":60.33}
{"ticker":"NFLX","date":"2015-04-07","pret":0.02901,"close":60.49}
{"ticker":"NFLX","date":"2015-04-08","pret":0.0115,"close":63.05}
{"ticker":"NFLX","date":"2015-04-09","pret":0.02899,"close":62.79}
{"ticker":"NFLX","date":"2015-04-10","pret":0.02198,"close":64.94}
{"ticker":"NFLX","date":"2015-04-13","pret":0.04316,"close":67.81}
{"ticker":"NFLX","date":"2015-04-14","pret":0.02381,"close":68.39}
{"ticker":"NFLX","date":"2015-04-15","pret":-0.00233,"close":67.92}
{"ticker":"NFLX","date":"2015-04-16","pret":0.10098,"close":80.29}
{"ticker":"NFLX","date":"2015-04-17","pret":0.04854,"close":81.65}
{"ticker":"NFLX","date":"2015-04-20","pret":0.02488,"close":81.06}
{"ticker":"NFLX","date":"2015-04-21","pret":-0.00687,"close":80.06}
{"ticker":"NFLX","date":"2015-04-22","pret":-0.01264,"close":79.67}
{"ticker":"NFLX","date":"2015-04-23","pret":-0.00688,"close":79.87}
{"ticker":"NFLX","date":"2015-04-24","pret":0.00638,"close":79.77}
{"ticker":"NFLX","date":"2015-04-27","pret":0.0015,"close":80.87}
{"ticker":"NFLX","date":"2015-04-28","pret":0.00373,"close":80.44}
{"ticker":"NFLX","date":"2015-04-29","pret":-0.00647,"close":80.41}
{"ticker":"NFLX","date":"2015-04-30","pret":0.00212,"close":79.5}
{"ticker":"NFLX","date":"2015-05-01","pret":-0.00475,"close":79.58}
{"ticker":"NFLX","date":"2015-05-04","pret":-0.00326,"close":79.3}
{"ticker":"NFLX","date":"2015-05-05","pret":0.02039,"close":80.79}
{"ticker":"NFLX","date":"2015-05-06","pret":-0.00259,"close":80.08}
{"ticker":"NFLX","date":"2015-05-07","pret":-0.01142,"close":80.75}
{"ticker":"NFLX","date":"2015-05-08","pret":0.01154,"close":82.09}
{"ticker":"NFLX","date":"2015-05-11","pret":0.01567,"close":84.28}
{"ticker":"NFLX","date":"2015-05-12","pret":0.01794,"close":83.38}
{"ticker":"NFLX","date":"2015-05-13","pret":-0.0049,"close":82.87}
{"ticker":"NFLX","date":"2015-05-14","pret":-0.00132,"close":83.84}
{"ticker":"NFLX","date":"2015-05-15","pret":0.0362,"close":87.61}
{"ticker":"NFLX","date":"2015-05-18","pret":0.01357,"close":88.27}
{"ticker":"NFLX","date":"2015-05-19","pret":0.0153,"close":88.07}
{"ticker":"NFLX","date":"2015-05-20","pret":-0.00768,"close":88.79}
{"ticker":"NFLX","date":"2015-05-21","pret":0.00982,"close":89}
{"ticker":"NFLX","date":"2015-05-22","pret":0.00112,"close":88.84}
{"ticker":"NFLX","date":"2015-05-26","pret":-0.00348,"close":87.99}
{"ticker":"NFLX","date":"2015-05-27","pret":-0.00825,"close":89.86}
{"ticker":"NFLX","date":"2015-05-28","pret":0.01766,"close":89.51}
{"ticker":"NFLX","date":"2015-05-29","pret":-0.00268,"close":89.15}
{"ticker":"NFLX","date":"2015-06-01","pret":-0.00707,"close":89}
{"ticker":"NFLX","date":"2015-06-02","pret":-0.00146,"close":89.13}
{"ticker":"NFLX","date":"2015-06-03","pret":0.00596,"close":88.81}
{"ticker":"NFLX","date":"2015-06-04","pret":-0.00968,"close":89.35}
{"ticker":"NFLX","date":"2015-06-05","pret":0.00935,"close":90.46}
{"ticker":"NFLX","date":"2015-06-08","pret":0.01667,"close":89.6}
{"ticker":"NFLX","date":"2015-06-09","pret":-0.01533,"close":92.45}
{"ticker":"NFLX","date":"2015-06-10","pret":0.04455,"close":95.87}
{"ticker":"NFLX","date":"2015-06-11","pret":0.03669,"close":95.09}
{"ticker":"NFLX","date":"2015-06-12","pret":-0.02054,"close":94.42}
{"ticker":"NFLX","date":"2015-06-15","pret":-0.02194,"close":93.43}
{"ticker":"NFLX","date":"2015-06-16","pret":0.01475,"close":95.27}
{"ticker":"NFLX","date":"2015-06-17","pret":0.0094,"close":94.27}
{"ticker":"NFLX","date":"2015-06-18","pret":-0.00506,"close":94.74}
{"ticker":"NFLX","date":"2015-06-19","pret":0.01666,"close":93.87}
{"ticker":"NFLX","date":"2015-06-22","pret":-0.01255,"close":96.41}
{"ticker":"NFLX","date":"2015-06-23","pret":0.01359,"close":97.31}
{"ticker":"NFLX","date":"2015-06-24","pret":0.03739,"close":96.94}
{"ticker":"NFLX","date":"2015-06-25","pret":-0.04635,"close":94.89}
{"ticker":"NFLX","date":"2015-06-26","pret":-0.00189,"close":93.09}
{"ticker":"NFLX","date":"2015-06-29","pret":-0.04058,"close":92.23}
{"ticker":"NFLX","date":"2015-06-30","pret":0.02002,"close":93.85}
{"ticker":"NFLX","date":"2015-07-01","pret":0.01541,"close":93.64}
{"ticker":"NFLX","date":"2015-07-02","pret":-0.00858,"close":94.04}
{"ticker":"NFLX","date":"2015-07-06","pret":-0.00565,"close":94.57}
{"ticker":"NFLX","date":"2015-07-07","pret":0.01634,"close":94.09}
{"ticker":"NFLX","date":"2015-07-08","pret":-0.01634,"close":93.51}
{"ticker":"NFLX","date":"2015-07-09","pret":0.01518,"close":95.73}
{"ticker":"NFLX","date":"2015-07-10","pret":0.02723,"close":97.23}
{"ticker":"NFLX","date":"2015-07-13","pret":0.00593,"close":101.09}
{"ticker":"NFLX","date":"2015-07-14","pret":0.0318,"close":100.37}
{"ticker":"NFLX","date":"2015-07-15","pret":-0.01292,"close":98.13}
{"ticker":"NFLX","date":"2015-07-16","pret":0.10484,"close":115.81}
{"ticker":"NFLX","date":"2015-07-17","pret":0.05536,"close":114.77}
{"ticker":"NFLX","date":"2015-07-20","pret":-0.02276,"close":110.55}
{"ticker":"NFLX","date":"2015-07-21","pret":-0.03993,"close":112.51}
{"ticker":"NFLX","date":"2015-07-22","pret":0.01736,"close":111.5}
{"ticker":"NFLX","date":"2015-07-23","pret":-0.01103,"close":110.1}
{"ticker":"NFLX","date":"2015-07-24","pret":0.00575,"close":109.34}
{"ticker":"NFLX","date":"2015-07-27","pret":-0.03429,"close":106.43}
{"ticker":"NFLX","date":"2015-07-28","pret":-0.00465,"close":106.9}
{"ticker":"NFLX","date":"2015-07-29","pret":-0.0043,"close":107.08}
{"ticker":"NFLX","date":"2015-07-30","pret":-0.00403,"close":111.56}
{"ticker":"NFLX","date":"2015-07-31","pret":0.05085,"close":114.31}
{"ticker":"NFLX","date":"2015-08-03","pret":0.0234,"close":112.56}
{"ticker":"NFLX","date":"2015-08-04","pret":-0.01273,"close":121.15}
{"ticker":"NFLX","date":"2015-08-05","pret":0.10455,"close":123.71}
{"ticker":"NFLX","date":"2015-08-06","pret":0.00532,"close":126.45}
{"ticker":"NFLX","date":"2015-08-07","pret":0.00103,"close":123.52}
{"ticker":"NFLX","date":"2015-08-10","pret":-0.00261,"close":123.03}
{"ticker":"NFLX","date":"2015-08-11","pret":-0.04942,"close":122.74}
{"ticker":"NFLX","date":"2015-08-12","pret":0.01209,"close":120.51}
{"ticker":"NFLX","date":"2015-08-13","pret":-0.00396,"close":123.73}
{"ticker":"NFLX","date":"2015-08-14","pret":0.03229,"close":123.39}
{"ticker":"NFLX","date":"2015-08-17","pret":-0.01467,"close":125.36}
{"ticker":"NFLX","date":"2015-08-18","pret":0.01707,"close":124.05}
{"ticker":"NFLX","date":"2015-08-19","pret":-0.01415,"close":122.06}
{"ticker":"NFLX","date":"2015-08-20","pret":-0.03042,"close":112.49}
{"ticker":"NFLX","date":"2015-08-21","pret":-0.1205,"close":103.96}
{"ticker":"NFLX","date":"2015-08-24","pret":-0.1795,"close":96.88}
{"ticker":"NFLX","date":"2015-08-25","pret":0.19399,"close":101.52}
{"ticker":"NFLX","date":"2015-08-26","pret":-0.00558,"close":110.13}
{"ticker":"NFLX","date":"2015-08-27","pret":0.07018,"close":117.66}
{"ticker":"NFLX","date":"2015-08-28","pret":0.01219,"close":117.63}
{"ticker":"NFLX","date":"2015-08-31","pret":-0.00959,"close":115.03}
{"ticker":"NFLX","date":"2015-09-01","pret":-0.05246,"close":105.79}
{"ticker":"NFLX","date":"2015-09-02","pret":-0.00037,"close":105.44}
{"ticker":"NFLX","date":"2015-09-03","pret":-0.06247,"close":101.06}
{"ticker":"NFLX","date":"2015-09-04","pret":-0.04624,"close":98.79}
{"ticker":"NFLX","date":"2015-09-08","pret":0.04028,"close":94.95}
{"ticker":"NFLX","date":"2015-09-09","pret":-0.05611,"close":99.18}
{"ticker":"NFLX","date":"2015-09-10","pret":0.02971,"close":99.48}
{"ticker":"NFLX","date":"2015-09-11","pret":-0.00859,"close":97.51}
{"ticker":"NFLX","date":"2015-09-14","pret":-0.01771,"close":95.69}
{"ticker":"NFLX","date":"2015-09-15","pret":-0.01687,"close":99.16}
{"ticker":"NFLX","date":"2015-09-16","pret":0.04598,"close":104.08}
{"ticker":"NFLX","date":"2015-09-17","pret":0.03905,"close":104.21}
{"ticker":"NFLX","date":"2015-09-18","pret":-0.01624,"close":102.62}
{"ticker":"NFLX","date":"2015-09-21","pret":0.01266,"close":100.3}
{"ticker":"NFLX","date":"2015-09-22","pret":-0.04972,"close":98.47}
{"ticker":"NFLX","date":"2015-09-23","pret":0.00315,"close":98.07}
{"ticker":"NFLX","date":"2015-09-24","pret":-0.01523,"close":103.76}
{"ticker":"NFLX","date":"2015-09-25","pret":0.08097,"close":102.24}
{"ticker":"NFLX","date":"2015-09-28","pret":-0.03606,"close":99.47}
{"ticker":"NFLX","date":"2015-09-29","pret":-0.01928,"close":98.35}
{"ticker":"NFLX","date":"2015-09-30","pret":0.00281,"close":103.26}
{"ticker":"NFLX","date":"2015-10-01","pret":0.02958,"close":105.98}
{"ticker":"NFLX","date":"2015-10-02","pret":0.00097,"close":106.11}
{"ticker":"NFLX","date":"2015-10-05","pret":0.04248,"close":111.25}
{"ticker":"NFLX","date":"2015-10-06","pret":0.02617,"close":108.33}
{"ticker":"NFLX","date":"2015-10-07","pret":-0.0136,"close":108.1}
{"ticker":"NFLX","date":"2015-10-08","pret":-0.0083,"close":114.93}
{"ticker":"NFLX","date":"2015-10-09"}
{"ticker":"NFLX","date":"2015-10-12","pret":0.05856,"close":113.45}
{"ticker":"NFLX","date":"2015-10-13","pret":-0.01408,"close":109.73}
{"ticker":"NFLX","date":"2015-10-14","pret":-0.01204,"close":110.23}
{"ticker":"NFLX","date":"2015-10-15","pret":-0.07185,"close":101.09}
{"ticker":"NFLX","date":"2015-10-16","pret":-0.03491,"close":98.99}
{"ticker":"NFLX","date":"2015-10-19","pret":-0.02159,"close":101.69}
{"ticker":"NFLX","date":"2015-10-20","pret":0.03003,"close":98.99}
{"ticker":"NFLX","date":"2015-10-21","pret":-0.01385,"close":97.96}
{"ticker":"NFLX","date":"2015-10-22","pret":-0.01618,"close":97.32}
{"ticker":"NFLX","date":"2015-10-23","pret":-0.0047,"close":100.04}
{"ticker":"NFLX","date":"2015-10-26","pret":0.02469,"close":103.04}
{"ticker":"NFLX","date":"2015-10-27","pret":0.02497,"close":103.07}
{"ticker":"NFLX","date":"2015-10-28","pret":0.00312,"close":105.8}
{"ticker":"NFLX","date":"2015-10-29","pret":0.0202,"close":105.12}
{"ticker":"NFLX","date":"2015-10-30","pret":0.00114,"close":108.38}
{"ticker":"NFLX","date":"2015-11-02","pret":0.03808,"close":107.64}
{"ticker":"NFLX","date":"2015-11-03","pret":-0.01699,"close":109.74}
{"ticker":"NFLX","date":"2015-11-04","pret":0.02756,"close":114.05}
{"ticker":"NFLX","date":"2015-11-05","pret":0.03026,"close":113.5}
{"ticker":"NFLX","date":"2015-11-06","pret":-0.00317,"close":114.06}
{"ticker":"NFLX","date":"2015-11-09","pret":-0.00026,"close":109.86}
{"ticker":"NFLX","date":"2015-11-10","pret":-0.04051,"close":112.7}
{"ticker":"NFLX","date":"2015-11-11","pret":0.03803,"close":112.86}
{"ticker":"NFLX","date":"2015-11-12","pret":-0.00496,"close":108.92}
{"ticker":"NFLX","date":"2015-11-13","pret":-0.03786,"close":103.65}
{"ticker":"NFLX","date":"2015-11-16","pret":-0.05084,"close":111.35}
{"ticker":"NFLX","date":"2015-11-17","pret":0.08504,"close":117.1}
{"ticker":"NFLX","date":"2015-11-18","pret":0.0507,"close":120.63}
{"ticker":"NFLX","date":"2015-11-19","pret":0.0194,"close":120.22}
{"ticker":"NFLX","date":"2015-11-20","pret":0.00498,"close":123.84}
{"ticker":"NFLX","date":"2015-11-23","pret":0.02815,"close":125.03}
{"ticker":"NFLX","date":"2015-11-24","pret":-0.00266,"close":123.31}
{"ticker":"NFLX","date":"2015-11-25","pret":0.0021,"close":124.16}
{"ticker":"NFLX","date":"2015-11-26"}
{"ticker":"NFLX","date":"2015-11-27","pret":-0.00306,"close":125.44}
{"ticker":"NFLX","date":"2015-11-30","pret":0.01745,"close":123.33}
{"ticker":"NFLX","date":"2015-12-01","pret":-0.01246,"close":125.37}
{"ticker":"NFLX","date":"2015-12-02","pret":0.00848,"close":128.93}
{"ticker":"NFLX","date":"2015-12-03","pret":0.03206,"close":126.81}
{"ticker":"NFLX","date":"2015-12-04","pret":-0.02042,"close":130.93}
{"ticker":"NFLX","date":"2015-12-07","pret":0.03596,"close":125.36}
{"ticker":"NFLX","date":"2015-12-08","pret":-0.08015,"close":126.98}
{"ticker":"NFLX","date":"2015-12-09","pret":0.04969,"close":124.2}
{"ticker":"NFLX","date":"2015-12-10","pret":-0.02538,"close":122.91}
{"ticker":"NFLX","date":"2015-12-11","pret":-0.0248,"close":118.91}
{"ticker":"NFLX","date":"2015-12-14","pret":-0.01393,"close":120.67}
{"ticker":"NFLX","date":"2015-12-15","pret":0.01787,"close":118.6}
{"ticker":"NFLX","date":"2015-12-16","pret":-0.01762,"close":122.64}
{"ticker":"NFLX","date":"2015-12-17"}
{"ticker":"NFLX","date":"2015-12-18","pret":0.00873,"close":118.02}
{"ticker":"NFLX","date":"2015-12-21","pret":-0.01115,"close":116.63}
{"ticker":"NFLX","date":"2015-12-22","pret":-0.01866,"close":116.24}
{"ticker":"NFLX","date":"2015-12-23","pret":-0.00333,"close":118.16}
{"ticker":"NFLX","date":"2015-12-24","pret":0.01114,"close":117.33}
{"ticker":"NFLX","date":"2015-12-28","pret":-0.00815,"close":117.11}
{"ticker":"NFLX","date":"2015-12-29","pret":0.0079,"close":119.12}
{"ticker":"NFLX","date":"2015-12-30","pret":0.00641,"close":116.71}
{"ticker":"NFLX","date":"2015-12-31","pret":-0.0233,"close":114.38}
{"ticker":"NFLX","date":"2016-01-04","pret":-0.06405,"close":109.96}
{"ticker":"NFLX","date":"2016-01-05","pret":0.01322,"close":107.66}
{"ticker":"NFX","date":"2015-01-02","pret":-0.00409,"close":26.6}
{"ticker":"NFX","date":"2015-01-05","pret":-0.03411,"close":24.9}
{"ticker":"NFX","date":"2015-01-06","pret":-0.0502,"close":24.6}
{"ticker":"NFX","date":"2015-01-07","pret":0.01088,"close":23.61}
{"ticker":"NFX","date":"2015-01-08","pret":-0.05353,"close":23.98}
{"ticker":"NFX","date":"2015-01-09","pret":0.02548,"close":24.5}
{"ticker":"NFX","date":"2015-01-12","pret":-0.01287,"close":22.73}
{"ticker":"NFX","date":"2015-01-13","pret":-0.05011,"close":22.9}
{"ticker":"NFX","date":"2015-01-14","pret":-0.00661,"close":24.19}
{"ticker":"NFX","date":"2015-01-15","pret":0.08999,"close":23.5}
{"ticker":"NFX","date":"2015-01-16","pret":-0.04377,"close":25.88}
{"ticker":"NFX","date":"2015-01-20","pret":0.08105,"close":26.28}
{"ticker":"NFX","date":"2015-01-21","pret":0.03744,"close":28.09}
{"ticker":"NFX","date":"2015-01-22","pret":0.05968,"close":28.53}
{"ticker":"NFX","date":"2015-01-23","pret":0.01577,"close":28.49}
{"ticker":"NFX","date":"2015-01-26","pret":-0.00174,"close":28.29}
{"ticker":"NFX","date":"2015-01-27","pret":-0.02076,"close":28.77}
{"ticker":"NFX","date":"2015-01-28","pret":0.01096,"close":27.43}
{"ticker":"NFX","date":"2015-01-29","pret":-0.02169,"close":28.51}
{"ticker":"NFX","date":"2015-01-30","pret":0.00823,"close":29.78}
{"ticker":"NFX","date":"2015-02-02","pret":0.07153,"close":30.93}
{"ticker":"NFX","date":"2015-02-03","pret":0.03169,"close":32.18}
{"ticker":"NFX","date":"2015-02-04","pret":0.00864,"close":30.99}
{"ticker":"NFX","date":"2015-02-05","pret":0.0092,"close":30.89}
{"ticker":"NFX","date":"2015-02-06","pret":-0.01336,"close":30.79}
{"ticker":"NFX","date":"2015-02-09","pret":-0.00707,"close":30.56}
{"ticker":"NFX","date":"2015-02-10","pret":-0.02679,"close":30.18}
{"ticker":"NFX","date":"2015-02-11","pret":-0.02889,"close":29.91}
{"ticker":"NFX","date":"2015-02-12","pret":0.0427,"close":30.89}
{"ticker":"NFX","date":"2015-02-13","pret":0.02452,"close":32.24}
{"ticker":"NFX","date":"2015-02-17","pret":0.01956,"close":33.09}
{"ticker":"NFX","date":"2015-02-18","pret":0.0195,"close":32.85}
{"ticker":"NFX","date":"2015-02-19","pret":-0.02545,"close":32.78}
{"ticker":"NFX","date":"2015-02-20","pret":0.03156,"close":32.09}
{"ticker":"NFX","date":"2015-02-23","pret":-0.0385,"close":31.71}
{"ticker":"NFX","date":"2015-02-24","pret":0.01602,"close":31.67}
{"ticker":"NFX","date":"2015-02-25","pret":-0.00562,"close":36}
{"ticker":"NFX","date":"2015-02-26","pret":0.05959,"close":33.6}
{"ticker":"NFX","date":"2015-02-27","pret":-0.00207,"close":33.03}
{"ticker":"NFX","date":"2015-03-02","pret":-0.02698,"close":32.43}
{"ticker":"NFX","date":"2015-03-03","pret":-0.00824,"close":32.94}
{"ticker":"NFX","date":"2015-03-04","pret":0.0143,"close":33.18}
{"ticker":"NFX","date":"2015-03-05","pret":0.00121,"close":32.77}
{"ticker":"NFX","date":"2015-03-06","pret":-0.02567,"close":32}
{"ticker":"NFX","date":"2015-03-09","pret":-0.00995,"close":31.69}
{"ticker":"NFX","date":"2015-03-10","pret":-0.02854,"close":30.96}
{"ticker":"NFX","date":"2015-03-11","pret":-0.00225,"close":31.28}
{"ticker":"NFX","date":"2015-03-12","pret":0.01026,"close":31.1}
{"ticker":"NFX","date":"2015-03-13","pret":-0.02063,"close":31.36}
{"ticker":"NFX","date":"2015-03-16","pret":0.01262,"close":31.73}
{"ticker":"NFX","date":"2015-03-17","pret":0.01278,"close":31.57}
{"ticker":"NFX","date":"2015-03-18","pret":-0.01182,"close":33.37}
{"ticker":"NFX","date":"2015-03-19","pret":0.04216,"close":32.47}
{"ticker":"NFX","date":"2015-03-20","pret":0.01771,"close":33.29}
{"ticker":"NFX","date":"2015-03-23","pret":0.00664,"close":32.65}
{"ticker":"NFX","date":"2015-03-24","pret":-0.02096,"close":32.94}
{"ticker":"NFX","date":"2015-03-25","pret":0.02307,"close":33.77}
{"ticker":"NFX","date":"2015-03-26","pret":0.03392,"close":34.24}
{"ticker":"NFX","date":"2015-03-27","pret":-0.01578,"close":34.28}
{"ticker":"NFX","date":"2015-03-30","pret":0.0256,"close":35.18}
{"ticker":"NFX","date":"2015-03-31","pret":-0.00374,"close":35.09}
{"ticker":"NFX","date":"2015-04-01","pret":0.02026,"close":36.09}
{"ticker":"NFX","date":"2015-04-02","pret":0.01152,"close":36.28}
{"ticker":"NFX","date":"2015-04-06","pret":0.02591,"close":37.73}
{"ticker":"NFX","date":"2015-04-07","pret":0.02287,"close":37.01}
{"ticker":"NFX","date":"2015-04-08","pret":-0.01096,"close":36.1}
{"ticker":"NFX","date":"2015-04-09","pret":-0.02947,"close":37.1}
{"ticker":"NFX","date":"2015-04-10","pret":0.03644,"close":37.19}
{"ticker":"NFX","date":"2015-04-13","pret":0.004,"close":36.56}
{"ticker":"NFX","date":"2015-04-14","pret":-0.01798,"close":37.44}
{"ticker":"NFX","date":"2015-04-15","pret":0.02064,"close":38.78}
{"ticker":"NFX","date":"2015-04-16","pret":0.01918,"close":38.75}
{"ticker":"NFX","date":"2015-04-17","pret":0.00182,"close":38.48}
{"ticker":"NFX","date":"2015-04-20","pret":0.00078,"close":38.16}
{"ticker":"NFX","date":"2015-04-21","pret":-0.01175,"close":36.98}
{"ticker":"NFX","date":"2015-04-22","pret":-0.01482,"close":37.77}
{"ticker":"NFX","date":"2015-04-23","pret":0.0024,"close":38.04}
{"ticker":"NFX","date":"2015-04-24","pret":0.00768,"close":38.76}
{"ticker":"NFX","date":"2015-04-27","pret":0.02912,"close":38.18}
{"ticker":"NFX","date":"2015-04-28","pret":-0.02281,"close":39.09}
{"ticker":"NFX","date":"2015-04-29","pret":0.02332,"close":39.69}
{"ticker":"NFX","date":"2015-04-30","pret":0.01878,"close":39.24}
{"ticker":"NFX","date":"2015-05-01","pret":-0.01596,"close":38.99}
{"ticker":"NFX","date":"2015-05-04","pret":-0.00153,"close":38.99}
{"ticker":"NFX","date":"2015-05-05","pret":0.02251,"close":36.99}
{"ticker":"NFX","date":"2015-05-06","pret":-0.06457,"close":36.05}
{"ticker":"NFX","date":"2015-05-07","pret":-0.03862,"close":35.24}
{"ticker":"NFX","date":"2015-05-08","pret":-0.01172,"close":36.44}
{"ticker":"NFX","date":"2015-05-11","pret":0.03474,"close":35.93}
{"ticker":"NFX","date":"2015-05-12","pret":-0.02414,"close":35.95}
{"ticker":"NFX","date":"2015-05-13","pret":0.00581,"close":35.34}
{"ticker":"NFX","date":"2015-05-14","pret":-0.02176,"close":34.54}
{"ticker":"NFX","date":"2015-05-15","pret":-0.02948,"close":35.54}
{"ticker":"NFX","date":"2015-05-18","pret":0.04377,"close":36.74}
{"ticker":"NFX","date":"2015-05-19","pret":0.00803,"close":36.97}
{"ticker":"NFX","date":"2015-05-20","pret":0.02345,"close":37.4}
{"ticker":"NFX","date":"2015-05-21","pret":0.01577,"close":38.29}
{"ticker":"NFX","date":"2015-05-22","pret":0.00344,"close":38.04}
{"ticker":"NFX","date":"2015-05-26","pret":-0.00716,"close":37.29}
{"ticker":"NFX","date":"2015-05-27","pret":-0.01502,"close":37.38}
{"ticker":"NFX","date":"2015-05-28","pret":0.00647,"close":36.79}
{"ticker":"NFX","date":"2015-05-29","pret":-0.00917,"close":37.81}
{"ticker":"NFX","date":"2015-06-01","pret":0.02621,"close":37.33}
{"ticker":"NFX","date":"2015-06-02","pret":-0.00636,"close":37.37}
{"ticker":"NFX","date":"2015-06-03","pret":-0.01203,"close":36.26}
{"ticker":"NFX","date":"2015-06-04","pret":-0.03224,"close":36.15}
{"ticker":"NFX","date":"2015-06-05","pret":-0.00669,"close":37.3}
{"ticker":"NFX","date":"2015-06-08","pret":0.03543,"close":36.95}
{"ticker":"NFX","date":"2015-06-09","pret":0.01287,"close":37.26}
{"ticker":"NFX","date":"2015-06-10","pret":0.0106,"close":37.92}
{"ticker":"NFX","date":"2015-06-11","pret":0.0029,"close":37.44}
{"ticker":"NFX","date":"2015-06-12","pret":-0.02609,"close":36.67}
{"ticker":"NFX","date":"2015-06-15","pret":-0.02127,"close":36.37}
{"ticker":"NFX","date":"2015-06-16","pret":0.00193,"close":37.4}
{"ticker":"NFX","date":"2015-06-17","pret":0.03884,"close":36.9}
{"ticker":"NFX","date":"2015-06-18","pret":-0.00984,"close":37.38}
{"ticker":"NFX","date":"2015-06-19","pret":-0.00993,"close":36.76}
{"ticker":"NFX","date":"2015-06-22","pret":-0.00487,"close":37.17}
{"ticker":"NFX","date":"2015-06-23","pret":0.0046,"close":37.95}
{"ticker":"NFX","date":"2015-06-24","pret":0.0211,"close":37.97}
{"ticker":"NFX","date":"2015-06-25","pret":0.00737,"close":37.63}
{"ticker":"NFX","date":"2015-06-26","pret":-0.01693,"close":36.47}
{"ticker":"NFX","date":"2015-06-29","pret":-0.04251,"close":34.84}
{"ticker":"NFX","date":"2015-06-30","pret":-0.01035,"close":36.12}
{"ticker":"NFX","date":"2015-07-01","pret":0.01452,"close":35.26}
{"ticker":"NFX","date":"2015-07-02","pret":-0.02214,"close":35.04}
{"ticker":"NFX","date":"2015-07-06","pret":-0.03519,"close":34.36}
{"ticker":"NFX","date":"2015-07-07","pret":0.00906,"close":35.63}
{"ticker":"NFX","date":"2015-07-08","pret":0.03235,"close":34.85}
{"ticker":"NFX","date":"2015-07-09","pret":0.00141,"close":35.46}
{"ticker":"NFX","date":"2015-07-10","pret":0.00589,"close":35.47}
{"ticker":"NFX","date":"2015-07-13","pret":-0.00786,"close":35.7}
{"ticker":"NFX","date":"2015-07-14","pret":0.0031,"close":36.53}
{"ticker":"NFX","date":"2015-07-15","pret":0.0134,"close":34.78}
{"ticker":"NFX","date":"2015-07-16","pret":-0.02641,"close":35.3}
{"ticker":"NFX","date":"2015-07-17","pret":0.00114,"close":34.14}
{"ticker":"NFX","date":"2015-07-20","pret":-0.03354,"close":33.61}
{"ticker":"NFX","date":"2015-07-21","pret":-0.00177,"close":33.83}
{"ticker":"NFX","date":"2015-07-22","pret":-0.01245,"close":33.4}
{"ticker":"NFX","date":"2015-07-23","pret":-0.00209,"close":33.72}
{"ticker":"NFX","date":"2015-07-24","pret":0.00655,"close":32.78}
{"ticker":"NFX","date":"2015-07-27","pret":-0.04867,"close":30.88}
{"ticker":"NFX","date":"2015-07-28","pret":-0.03296,"close":31.53}
{"ticker":"NFX","date":"2015-07-29","pret":0.01089,"close":32.88}
{"ticker":"NFX","date":"2015-07-30","pret":0.04426,"close":33.36}
{"ticker":"NFX","date":"2015-07-31","pret":0.01122,"close":32.79}
{"ticker":"NFX","date":"2015-08-03","pret":-0.02627,"close":32.44}
{"ticker":"NFX","date":"2015-08-04","pret":0.00985,"close":32.65}
{"ticker":"NFX","date":"2015-08-05","pret":0.03345,"close":32.55}
{"ticker":"NFX","date":"2015-08-06","pret":-0.03652,"close":34.77}
{"ticker":"NFX","date":"2015-08-07","pret":0.06227,"close":34.23}
{"ticker":"NFX","date":"2015-08-10","pret":-0.00754,"close":35.65}
{"ticker":"NFX","date":"2015-08-11","pret":0.00667,"close":35.36}
{"ticker":"NFX","date":"2015-08-12","pret":0.01634,"close":36.61}
{"ticker":"NFX","date":"2015-08-13","pret":0.02555,"close":36.08}
{"ticker":"NFX","date":"2015-08-14","pret":-0.00111,"close":36.19}
{"ticker":"NFX","date":"2015-08-17","pret":-0.00473,"close":35.48}
{"ticker":"NFX","date":"2015-08-18","pret":-0.01376,"close":35.3}
{"ticker":"NFX","date":"2015-08-19","pret":-0.01395,"close":33.93}
{"ticker":"NFX","date":"2015-08-20","pret":-0.03086,"close":32.5}
{"ticker":"NFX","date":"2015-08-21","pret":-0.05126,"close":30.82}
{"ticker":"NFX","date":"2015-08-24","pret":-0.10803,"close":27.63}
{"ticker":"NFX","date":"2015-08-25","pret":0.01446,"close":27.05}
{"ticker":"NFX","date":"2015-08-26","pret":-0.04939,"close":28.06}
{"ticker":"NFX","date":"2015-08-27","pret":0.04562,"close":30.7}
{"ticker":"NFX","date":"2015-08-28","pret":0.04133,"close":31.6}
{"ticker":"NFX","date":"2015-08-31","pret":0.02149,"close":33.31}
{"ticker":"NFX","date":"2015-09-01","pret":0.03948,"close":31.86}
{"ticker":"NFX","date":"2015-09-02","pret":0.00494,"close":32.82}
{"ticker":"NFX","date":"2015-09-03","pret":0.01953,"close":33.14}
{"ticker":"NFX","date":"2015-09-04","pret":-0.02076,"close":33.21}
{"ticker":"NFX","date":"2015-09-08","pret":0.03278,"close":34.14}
{"ticker":"NFX","date":"2015-09-09","pret":0.03174,"close":33.95}
{"ticker":"NFX","date":"2015-09-10","pret":-0.01018,"close":34.47}
{"ticker":"NFX","date":"2015-09-11","pret":-0.01353,"close":34.13}
{"ticker":"NFX","date":"2015-09-14","pret":0.0062,"close":33.51}
{"ticker":"NFX","date":"2015-09-15","pret":-0.00798,"close":34.01}
{"ticker":"NFX","date":"2015-09-16","pret":0.02201,"close":35.93}
{"ticker":"NFX","date":"2015-09-17","pret":0.04178,"close":35.38}
{"ticker":"NFX","date":"2015-09-18","pret":-0.04208,"close":33.68}
{"ticker":"NFX","date":"2015-09-21","pret":-0.0067,"close":33.67}
{"ticker":"NFX","date":"2015-09-22","pret":-0.03965,"close":33.75}
{"ticker":"NFX","date":"2015-09-23","pret":0.03114,"close":33.18}
{"ticker":"NFX","date":"2015-09-24","pret":-0.03205,"close":33.35}
{"ticker":"NFX","date":"2015-09-25","pret":0.02762,"close":33.3}
{"ticker":"NFX","date":"2015-09-28","pret":-0.02854,"close":31.4}
{"ticker":"NFX","date":"2015-09-29","pret":-0.03535,"close":32.21}
{"ticker":"NFX","date":"2015-09-30","pret":0.02556,"close":32.9}
{"ticker":"NFX","date":"2015-10-01","pret":0.03537,"close":33.81}
{"ticker":"NFX","date":"2015-10-02","pret":-0.00955,"close":35.52}
{"ticker":"NFX","date":"2015-10-05","pret":0.07368,"close":36.36}
{"ticker":"NFX","date":"2015-10-06","pret":0.01411,"close":36.89}
{"ticker":"NFX","date":"2015-10-07","pret":0.03667,"close":37.1}
{"ticker":"NFX","date":"2015-10-08","pret":-0.01925,"close":38.21}
{"ticker":"NFX","date":"2015-10-09","pret":0.04098,"close":38.82}
{"ticker":"NFX","date":"2015-10-12","pret":0.0062,"close":38.35}
{"ticker":"NFX","date":"2015-10-13","pret":-0.02635,"close":38.21}
{"ticker":"NFX","date":"2015-10-14","pret":0.00895,"close":38.51}
{"ticker":"NFX","date":"2015-10-15","pret":0.00236,"close":40.17}
{"ticker":"NFX","date":"2015-10-16","pret":0.0522,"close":40.68}
{"ticker":"NFX","date":"2015-10-19","pret":-0.01676,"close":39.56}
{"ticker":"NFX","date":"2015-10-20","pret":-0.00253,"close":39.98}
{"ticker":"NFX","date":"2015-10-21","pret":0.00706,"close":38.46}
{"ticker":"NFX","date":"2015-10-22","pret":-0.0244,"close":39.16}
{"ticker":"NFX","date":"2015-10-23","pret":0.00077,"close":39.39}
{"ticker":"NFX","date":"2015-10-26","pret":0.0087,"close":39.14}
{"ticker":"NFX","date":"2015-10-27","pret":-0.0253,"close":39.19}
{"ticker":"NFX","date":"2015-10-28","pret":0.02886,"close":39.86}
{"ticker":"NFX","date":"2015-10-29","pret":0.0081,"close":40.2}
{"ticker":"NFX","date":"2015-10-30","pret":0.01798,"close":40.19}
{"ticker":"NFX","date":"2015-11-02","pret":-0.01345,"close":40.32}
{"ticker":"NFX","date":"2015-11-03","pret":0.02306,"close":40.14}
{"ticker":"NFX","date":"2015-11-04","pret":0.00708,"close":38.3}
{"ticker":"NFX","date":"2015-11-05","pret":-0.07005,"close":38.95}
{"ticker":"NFX","date":"2015-11-06","pret":0.00676,"close":39.37}
{"ticker":"NFX","date":"2015-11-09","pret":0.02002,"close":39.45}
{"ticker":"NFX","date":"2015-11-10","pret":-0.00484,"close":39.67}
{"ticker":"NFX","date":"2015-11-11","pret":0.01671,"close":39.69}
{"ticker":"NFX","date":"2015-11-12","pret":-0.02518,"close":38.19}
{"ticker":"NFX","date":"2015-11-13","pret":-0.01898,"close":38.37}
{"ticker":"NFX","date":"2015-11-16","pret":0.00836,"close":40.15}
{"ticker":"NFX","date":"2015-11-17","pret":0.0373,"close":40.38}
{"ticker":"NFX","date":"2015-11-18","pret":0.02403,"close":41.05}
{"ticker":"NFX","date":"2015-11-19","pret":-0.01356,"close":39.16}
{"ticker":"NFX","date":"2015-11-20","pret":-0.02921,"close":37.78}
{"ticker":"NFX","date":"2015-11-23","pret":-0.03696,"close":38.47}
{"ticker":"NFX","date":"2015-11-24","pret":0.0326,"close":39.34}
{"ticker":"NFX","date":"2015-11-25","pret":-0.00257,"close":38.66}
{"ticker":"NFX","date":"2015-11-26"}
{"ticker":"NFX","date":"2015-11-27","pret":-0.01451,"close":38.32}
{"ticker":"NFX","date":"2015-11-30","pret":0.00806,"close":38.26}
{"ticker":"NFX","date":"2015-12-01","pret":-0.0078,"close":39.15}
{"ticker":"NFX","date":"2015-12-02","pret":0.01168,"close":37.17}
{"ticker":"NFX","date":"2015-12-03","pret":-0.02825,"close":36.97}
{"ticker":"NFX","date":"2015-12-04","pret":-0.03565,"close":36.16}
{"ticker":"NFX","date":"2015-12-07","pret":-0.01972,"close":35.41}
{"ticker":"NFX","date":"2015-12-08","pret":-0.03365,"close":34.82}
{"ticker":"NFX","date":"2015-12-09","pret":0.04896,"close":35.3}
{"ticker":"NFX","date":"2015-12-10","pret":-0.03028,"close":36.52}
{"ticker":"NFX","date":"2015-12-11","pret":0.02834,"close":35.26}
{"ticker":"NFX","date":"2015-12-14","pret":-0.0375,"close":34.79}
{"ticker":"NFX","date":"2015-12-15","pret":0.01681,"close":35.05}
{"ticker":"NFX","date":"2015-12-16","pret":-0.00538,"close":34.44}
{"ticker":"NFX","date":"2015-12-17"}
{"ticker":"NFX","date":"2015-12-18","pret":-0.07886,"close":31.6}
{"ticker":"NFX","date":"2015-12-21","pret":-0.0328,"close":30.41}
{"ticker":"NFX","date":"2015-12-22","pret":-0.03457,"close":30.63}
{"ticker":"NFX","date":"2015-12-23","pret":0.03774,"close":33.27}
{"ticker":"NFX","date":"2015-12-24","pret":0.05182,"close":33.09}
{"ticker":"NFX","date":"2015-12-28","pret":-0.02804,"close":32.34}
{"ticker":"NFX","date":"2015-12-29","pret":0.02714,"close":32.69}
{"ticker":"NFX","date":"2015-12-30","pret":-0.04334,"close":31.85}
{"ticker":"NFX","date":"2015-12-31","pret":-0.00472,"close":32.56}
{"ticker":"NFX","date":"2016-01-04","pret":0.02494,"close":32.27}
{"ticker":"NFX","date":"2016-01-05","pret":-0.00339,"close":32.49}
{"ticker":"NGHC","date":"2015-01-02","pret":-0.00639,"close":18.8}
{"ticker":"NGHC","date":"2015-01-05","pret":0,"close":18.35}
{"ticker":"NGHC","date":"2015-01-06","pret":-0.01452,"close":18.45}
{"ticker":"NGHC","date":"2015-01-07","pret":0.00432,"close":18.5}
{"ticker":"NGHC","date":"2015-01-08","pret":0.00592,"close":18.89}
{"ticker":"NGHC","date":"2015-01-09","pret":0.00961,"close":18.61}
{"ticker":"NGHC","date":"2015-01-12","pret":-0.00961,"close":18.67}
{"ticker":"NGHC","date":"2015-01-13","pret":0.0112,"close":18.64}
{"ticker":"NGHC","date":"2015-01-14","pret":-0.01927,"close":18.49}
{"ticker":"NGHC","date":"2015-01-15","pret":0.0027,"close":18.22}
{"ticker":"NGHC","date":"2015-01-16","pret":-0.02456,"close":18.44}
{"ticker":"NGHC","date":"2015-01-20","pret":0.02186,"close":18.3}
{"ticker":"NGHC","date":"2015-01-21","pret":-0.0158,"close":18.49}
{"ticker":"NGHC","date":"2015-01-22","pret":0.02441,"close":18.4}
{"ticker":"NGHC","date":"2015-01-23","pret":-0.01784,"close":18.29}
{"ticker":"NGHC","date":"2015-01-26","pret":-0.00657,"close":18.45}
{"ticker":"NGHC","date":"2015-01-27","pret":0.00329,"close":18.39}
{"ticker":"NGHC","date":"2015-01-28","pret":0.01251,"close":18.01}
{"ticker":"NGHC","date":"2015-01-29","pret":-0.0158,"close":18.5}
{"ticker":"NGHC","date":"2015-01-30","pret":0.00657,"close":17.97}
{"ticker":"NGHC","date":"2015-02-02","pret":-0.01429,"close":18.41}
{"ticker":"NGHC","date":"2015-02-03","pret":0.01755,"close":18.2}
{"ticker":"NGHC","date":"2015-02-04","pret":-0.01148,"close":18.29}
{"ticker":"NGHC","date":"2015-02-05","pret":0.00712,"close":18.4}
{"ticker":"NGHC","date":"2015-02-06","pret":0.00382,"close":18.4}
{"ticker":"NGHC","date":"2015-02-09","pret":-0.00109,"close":18.04}
{"ticker":"NGHC","date":"2015-02-10","pret":-0.00985,"close":18.36}
{"ticker":"NGHC","date":"2015-02-11","pret":0.03247,"close":18.43}
{"ticker":"NGHC","date":"2015-02-12","pret":-0.01178,"close":18.47}
{"ticker":"NGHC","date":"2015-02-13","pret":-0.00757,"close":18.23}
{"ticker":"NGHC","date":"2015-02-17","pret":-0.02418,"close":18.09}
{"ticker":"NGHC","date":"2015-02-18","pret":0.00665,"close":18.21}
{"ticker":"NGHC","date":"2015-02-19","pret":0.00661,"close":18.43}
{"ticker":"NGHC","date":"2015-02-20","pret":0.01309,"close":18.4}
{"ticker":"NGHC","date":"2015-02-23","pret":-0.00434,"close":18.4}
{"ticker":"NGHC","date":"2015-02-24","pret":0.00488,"close":18.38}
{"ticker":"NGHC","date":"2015-02-25","pret":-0.00925,"close":18.51}
{"ticker":"NGHC","date":"2015-02-26","pret":0.00762,"close":18.57}
{"ticker":"NGHC","date":"2015-02-27","pret":0.00271,"close":18.6}
{"ticker":"NGHC","date":"2015-03-02","pret":0.00162,"close":18.81}
{"ticker":"NGHC","date":"2015-03-03","pret":0.01021,"close":18.79}
{"ticker":"NGHC","date":"2015-03-04","pret":-0.00107,"close":18.62}
{"ticker":"NGHC","date":"2015-03-05","pret":-0.00536,"close":18.37}
{"ticker":"NGHC","date":"2015-03-06","pret":-0.01791,"close":18.04}
{"ticker":"NGHC","date":"2015-03-09","pret":-0.01379,"close":17.89}
{"ticker":"NGHC","date":"2015-03-10","pret":-0.01229,"close":17.36}
{"ticker":"NGHC","date":"2015-03-11","pret":-0.0262,"close":17.41}
{"ticker":"NGHC","date":"2015-03-12","pret":0.01262,"close":18.24}
{"ticker":"NGHC","date":"2015-03-13","pret":0.03966,"close":17.87}
{"ticker":"NGHC","date":"2015-03-16","pret":-0.01545,"close":18.05}
{"ticker":"NGHC","date":"2015-03-17","pret":0.00333,"close":17.8}
{"ticker":"NGHC","date":"2015-03-18","pret":-0.03153,"close":17.9}
{"ticker":"NGHC","date":"2015-03-19","pret":0.02318,"close":17.8}
{"ticker":"NGHC","date":"2015-03-20","pret":0,"close":18.3}
{"ticker":"NGHC","date":"2015-03-23","pret":0.01718,"close":18.07}
{"ticker":"NGHC","date":"2015-03-24","pret":-0.01049,"close":18.07}
{"ticker":"NGHC","date":"2015-03-25","pret":0.00664,"close":17.8}
{"ticker":"NGHC","date":"2015-03-26","pret":-0.01837,"close":18.17}
{"ticker":"NGHC","date":"2015-03-27","pret":0.01892,"close":18.09}
{"ticker":"NGHC","date":"2015-03-30","pret":-0.00055,"close":18.54}
{"ticker":"NGHC","date":"2015-03-31","pret":0.01641,"close":18.7}
{"ticker":"NGHC","date":"2015-04-01","pret":0.00649,"close":18.75}
{"ticker":"NGHC","date":"2015-04-02","pret":0.01072,"close":18.68}
{"ticker":"NGHC","date":"2015-04-06","pret":-0.0032,"close":18.89}
{"ticker":"NGHC","date":"2015-04-07","pret":0.00746,"close":18.83}
{"ticker":"NGHC","date":"2015-04-08","pret":-0.00266,"close":18.9}
{"ticker":"NGHC","date":"2015-04-09","pret":0.00372,"close":18.8}
{"ticker":"NGHC","date":"2015-04-10","pret":0.00476,"close":18.92}
{"ticker":"NGHC","date":"2015-04-13","pret":-0.0037,"close":19.11}
{"ticker":"NGHC","date":"2015-04-14","pret":0.01786,"close":19.48}
{"ticker":"NGHC","date":"2015-04-15","pret":0.01754,"close":19.73}
{"ticker":"NGHC","date":"2015-04-16","pret":0.01018,"close":19.6}
{"ticker":"NGHC","date":"2015-04-17","pret":-0.01274,"close":19.28}
{"ticker":"NGHC","date":"2015-04-20","pret":-0.00979,"close":19.6}
{"ticker":"NGHC","date":"2015-04-21","pret":0.01745,"close":19.66}
{"ticker":"NGHC","date":"2015-04-22","pret":0.00051,"close":19.68}
{"ticker":"NGHC","date":"2015-04-23","pret":0.00102,"close":19.52}
{"ticker":"NGHC","date":"2015-04-24","pret":-0.00919,"close":19.47}
{"ticker":"NGHC","date":"2015-04-27","pret":-0.00154,"close":19.6}
{"ticker":"NGHC","date":"2015-04-28","pret":0.00614,"close":19.68}
{"ticker":"NGHC","date":"2015-04-29","pret":0.00204,"close":19.46}
{"ticker":"NGHC","date":"2015-04-30","pret":-0.01179,"close":19.34}
{"ticker":"NGHC","date":"2015-05-01","pret":0.00514,"close":19.7}
{"ticker":"NGHC","date":"2015-05-04","pret":0.01274,"close":19.63}
{"ticker":"NGHC","date":"2015-05-05","pret":0.00907,"close":19.75}
{"ticker":"NGHC","date":"2015-05-06","pret":-0.00756,"close":19.87}
{"ticker":"NGHC","date":"2015-05-07","pret":0.01106,"close":20.01}
{"ticker":"NGHC","date":"2015-05-08","pret":0.00946,"close":20.09}
{"ticker":"NGHC","date":"2015-05-11","pret":-0.00198,"close":20.05}
{"ticker":"NGHC","date":"2015-05-12","pret":-0.00498,"close":19.74}
{"ticker":"NGHC","date":"2015-05-13","pret":-0.01002,"close":19.87}
{"ticker":"NGHC","date":"2015-05-14","pret":0.00201,"close":19.93}
{"ticker":"NGHC","date":"2015-05-15","pret":0.00351,"close":19.64}
{"ticker":"NGHC","date":"2015-05-18","pret":-0.02537,"close":19.64}
{"ticker":"NGHC","date":"2015-05-19","pret":0.00921,"close":19.91}
{"ticker":"NGHC","date":"2015-05-20","pret":0.01416,"close":19.93}
{"ticker":"NGHC","date":"2015-05-21","pret":0.0005,"close":19.89}
{"ticker":"NGHC","date":"2015-05-22","pret":-0.00151,"close":19.64}
{"ticker":"NGHC","date":"2015-05-26","pret":-0.01672,"close":19.17}
{"ticker":"NGHC","date":"2015-05-27","pret":-0.01597,"close":19.49}
{"ticker":"NGHC","date":"2015-05-28","pret":0.01187,"close":19.6}
{"ticker":"NGHC","date":"2015-05-29","pret":0.00154,"close":19.42}
{"ticker":"NGHC","date":"2015-06-01","pret":0.00205,"close":19.56}
{"ticker":"NGHC","date":"2015-06-02","pret":-0.00154,"close":19.43}
{"ticker":"NGHC","date":"2015-06-03","pret":-0.00154,"close":19.94}
{"ticker":"NGHC","date":"2015-06-04","pret":0.0203,"close":19.57}
{"ticker":"NGHC","date":"2015-06-05","pret":-0.00858,"close":19.59}
{"ticker":"NGHC","date":"2015-06-08","pret":-0.00661,"close":19.51}
{"ticker":"NGHC","date":"2015-06-09","pret":-0.00153,"close":19.51}
{"ticker":"NGHC","date":"2015-06-10","pret":0.00153,"close":19.65}
{"ticker":"NGHC","date":"2015-06-11","pret":-0.02951,"close":19.69}
{"ticker":"NGHC","date":"2015-06-12","pret":0.0346,"close":19.52}
{"ticker":"NGHC","date":"2015-06-15","pret":-0.01432,"close":19.34}
{"ticker":"NGHC","date":"2015-06-16","pret":-0.00206,"close":19.36}
{"ticker":"NGHC","date":"2015-06-17","pret":0.00412,"close":19.37}
{"ticker":"NGHC","date":"2015-06-18","pret":-0.00051,"close":19.58}
{"ticker":"NGHC","date":"2015-06-19","pret":0.00972,"close":19.71}
{"ticker":"NGHC","date":"2015-06-22","pret":0.01265,"close":19.82}
{"ticker":"NGHC","date":"2015-06-23","pret":-0.0005,"close":19.77}
{"ticker":"NGHC","date":"2015-06-24","pret":-0.00808,"close":19.75}
{"ticker":"NGHC","date":"2015-06-25","pret":0.00253,"close":20.1}
{"ticker":"NGHC","date":"2015-06-26","pret":0.01805,"close":20.72}
{"ticker":"NGHC","date":"2015-06-29","pret":0.02599,"close":20.72}
{"ticker":"NGHC","date":"2015-06-30","pret":0.00723,"close":20.83}
{"ticker":"NGHC","date":"2015-07-01","pret":0.01431,"close":20.96}
{"ticker":"NGHC","date":"2015-07-02","pret":-0.00713,"close":21.16}
{"ticker":"NGHC","date":"2015-07-06","pret":0.0095,"close":21.08}
{"ticker":"NGHC","date":"2015-07-07","pret":-0.00379,"close":21.05}
{"ticker":"NGHC","date":"2015-07-08","pret":-0.00762,"close":20.99}
{"ticker":"NGHC","date":"2015-07-09","pret":0.01706,"close":21.42}
{"ticker":"NGHC","date":"2015-07-10","pret":0.02,"close":22.27}
{"ticker":"NGHC","date":"2015-07-13","pret":0.01961,"close":22.6}
{"ticker":"NGHC","date":"2015-07-14","pret":0.01301,"close":22.54}
{"ticker":"NGHC","date":"2015-07-15","pret":0.00045,"close":22.62}
{"ticker":"NGHC","date":"2015-07-16","pret":0.02421,"close":23.67}
{"ticker":"NGHC","date":"2015-07-17","pret":0.02661,"close":22.95}
{"ticker":"NGHC","date":"2015-07-20","pret":-0.02792,"close":22.9}
{"ticker":"NGHC","date":"2015-07-21","pret":-0.0048,"close":23.04}
{"ticker":"NGHC","date":"2015-07-22","pret":0.00915,"close":23.03}
{"ticker":"NGHC","date":"2015-07-23","pret":-0.0013,"close":22.7}
{"ticker":"NGHC","date":"2015-07-24","pret":-0.01841,"close":22.58}
{"ticker":"NGHC","date":"2015-07-27","pret":-0.01201,"close":22.63}
{"ticker":"NGHC","date":"2015-07-28","pret":0.0195,"close":22.43}
{"ticker":"NGHC","date":"2015-07-29","pret":-0.01548,"close":22.53}
{"ticker":"NGHC","date":"2015-07-30","pret":0.00312,"close":22.79}
{"ticker":"NGHC","date":"2015-07-31","pret":0.00973,"close":22.89}
{"ticker":"NGHC","date":"2015-08-03","pret":0.00352,"close":22.96}
{"ticker":"NGHC","date":"2015-08-04","pret":-0.01102,"close":21.51}
{"ticker":"NGHC","date":"2015-08-05","pret":-0.04629,"close":21.59}
{"ticker":"NGHC","date":"2015-08-06","pret":0.00694,"close":21.73}
{"ticker":"NGHC","date":"2015-08-07","pret":-0.00231,"close":21.56}
{"ticker":"NGHC","date":"2015-08-10","pret":0.00185,"close":21.35}
{"ticker":"NGHC","date":"2015-08-11","pret":-0.04531,"close":19.8}
{"ticker":"NGHC","date":"2015-08-12","pret":-0.06948,"close":19.09}
{"ticker":"NGHC","date":"2015-08-13","pret":-0.02728,"close":19.1}
{"ticker":"NGHC","date":"2015-08-14","pret":0.01321,"close":19.76}
{"ticker":"NGHC","date":"2015-08-17","pret":0.02744,"close":19.86}
{"ticker":"NGHC","date":"2015-08-18","pret":0.00662,"close":19.66}
{"ticker":"NGHC","date":"2015-08-19","pret":-0.01174,"close":19.64}
{"ticker":"NGHC","date":"2015-08-20","pret":0.02033,"close":19.71}
{"ticker":"NGHC","date":"2015-08-21","pret":-0.02444,"close":19.15}
{"ticker":"NGHC","date":"2015-08-24","pret":-0.05564,"close":18.7}
{"ticker":"NGHC","date":"2015-08-25","pret":0.04372,"close":18.7}
{"ticker":"NGHC","date":"2015-08-26","pret":-0.00838,"close":18.73}
{"ticker":"NGHC","date":"2015-08-27","pret":-0.00686,"close":19}
{"ticker":"NGHC","date":"2015-08-28","pret":-0.00053,"close":18.6}
{"ticker":"NGHC","date":"2015-08-31","pret":-0.01872,"close":18.33}
{"ticker":"NGHC","date":"2015-09-01","pret":-0.02018,"close":18.25}
{"ticker":"NGHC","date":"2015-09-02","pret":0.00987,"close":18.27}
{"ticker":"NGHC","date":"2015-09-03","pret":-0.00273,"close":18.29}
{"ticker":"NGHC","date":"2015-09-04","pret":-0.00934,"close":18.41}
{"ticker":"NGHC","date":"2015-09-08","pret":0.02724,"close":18.9}
{"ticker":"NGHC","date":"2015-09-09","pret":0.02074,"close":19}
{"ticker":"NGHC","date":"2015-09-10","pret":-0.00158,"close":19.13}
{"ticker":"NGHC","date":"2015-09-11","pret":0.00158,"close":19.27}
{"ticker":"NGHC","date":"2015-09-14","pret":0.01411,"close":19.41}
{"ticker":"NGHC","date":"2015-09-15","pret":0.01186,"close":19.7}
{"ticker":"NGHC","date":"2015-09-16","pret":0.01274,"close":20.01}
{"ticker":"NGHC","date":"2015-09-17","pret":0.00757,"close":19.66}
{"ticker":"NGHC","date":"2015-09-18","pret":-0.02442,"close":20}
{"ticker":"NGHC","date":"2015-09-21","pret":0.03292,"close":20.21}
{"ticker":"NGHC","date":"2015-09-22","pret":-0.001,"close":19.92}
{"ticker":"NGHC","date":"2015-09-23","pret":-0.00751,"close":19.96}
{"ticker":"NGHC","date":"2015-09-24","pret":0.00201,"close":19.91}
{"ticker":"NGHC","date":"2015-09-25","pret":0.00749,"close":19.73}
{"ticker":"NGHC","date":"2015-09-28","pret":-0.0191,"close":19.34}
{"ticker":"NGHC","date":"2015-09-29","pret":-0.01843,"close":19.24}
{"ticker":"NGHC","date":"2015-09-30","pret":0.00206,"close":19.29}
{"ticker":"NGHC","date":"2015-10-01","pret":-0.00933,"close":18.98}
{"ticker":"NGHC","date":"2015-10-02","pret":-0.01521,"close":18.67}
{"ticker":"NGHC","date":"2015-10-05","pret":-0.00424,"close":19.22}
{"ticker":"NGHC","date":"2015-10-06","pret":0.01632,"close":19.18}
{"ticker":"NGHC","date":"2015-10-07","pret":0.00728,"close":19.25}
{"ticker":"NGHC","date":"2015-10-08","pret":-0.0026,"close":19.47}
{"ticker":"NGHC","date":"2015-10-09","pret":0.01291,"close":19.49}
{"ticker":"NGHC","date":"2015-10-12","pret":0.00205,"close":19.65}
{"ticker":"NGHC","date":"2015-10-13","pret":0.00154,"close":19.18}
{"ticker":"NGHC","date":"2015-10-14","pret":-0.01858,"close":19.21}
{"ticker":"NGHC","date":"2015-10-15","pret":0.00208,"close":19.57}
{"ticker":"NGHC","date":"2015-10-16","pret":0.02109,"close":19.77}
{"ticker":"NGHC","date":"2015-10-19","pret":-0.00051,"close":20.22}
{"ticker":"NGHC","date":"2015-10-20","pret":0.03157,"close":20.28}
{"ticker":"NGHC","date":"2015-10-21","pret":0.00296,"close":19.54}
{"ticker":"NGHC","date":"2015-10-22","pret":-0.03351,"close":19.67}
{"ticker":"NGHC","date":"2015-10-23","pret":0.00558,"close":19.15}
{"ticker":"NGHC","date":"2015-10-26","pret":-0.03134,"close":19.36}
{"ticker":"NGHC","date":"2015-10-27","pret":0.00883,"close":18.94}
{"ticker":"NGHC","date":"2015-10-28","pret":-0.01985,"close":19.5}
{"ticker":"NGHC","date":"2015-10-29","pret":0.02553,"close":19.41}
{"ticker":"NGHC","date":"2015-10-30","pret":0.00154,"close":19.71}
{"ticker":"NGHC","date":"2015-11-02","pret":0.0092,"close":19.86}
{"ticker":"NGHC","date":"2015-11-03","pret":0.04721,"close":21.47}
{"ticker":"NGHC","date":"2015-11-04","pret":0.03997,"close":21.4}
{"ticker":"NGHC","date":"2015-11-05","pret":-0.00327,"close":21.59}
{"ticker":"NGHC","date":"2015-11-06","pret":0.00467,"close":21.81}
{"ticker":"NGHC","date":"2015-11-09","pret":0.0148,"close":21.8}
{"ticker":"NGHC","date":"2015-11-10","pret":-0.00184,"close":21.51}
{"ticker":"NGHC","date":"2015-11-11","pret":-0.00553,"close":21.59}
{"ticker":"NGHC","date":"2015-11-12","pret":-0.0051,"close":21.46}
{"ticker":"NGHC","date":"2015-11-13","pret":-0.00887,"close":21.6}
{"ticker":"NGHC","date":"2015-11-16","pret":0.0084,"close":21.34}
{"ticker":"NGHC","date":"2015-11-17","pret":-0.0084,"close":21.23}
{"ticker":"NGHC","date":"2015-11-18","pret":-0.00329,"close":21.34}
{"ticker":"NGHC","date":"2015-11-19","pret":0.00703,"close":21.24}
{"ticker":"NGHC","date":"2015-11-20","pret":-0.0075,"close":21.24}
{"ticker":"NGHC","date":"2015-11-23","pret":0.00141,"close":21.47}
{"ticker":"NGHC","date":"2015-11-24","pret":0.01028,"close":21.37}
{"ticker":"NGHC","date":"2015-11-25","pret":-0.00233,"close":21.5}
{"ticker":"NGHC","date":"2015-11-26"}
{"ticker":"NGHC","date":"2015-11-27","pret":0.00093,"close":21.56}
{"ticker":"NGHC","date":"2015-11-30","pret":0.00279,"close":21.91}
{"ticker":"NGHC","date":"2015-12-01","pret":0.02432,"close":22.12}
{"ticker":"NGHC","date":"2015-12-02","pret":-0.00136,"close":22.13}
{"ticker":"NGHC","date":"2015-12-03","pret":0.01173,"close":22.09}
{"ticker":"NGHC","date":"2015-12-04","pret":-0.00992,"close":22.14}
{"ticker":"NGHC","date":"2015-12-07","pret":-0.00045,"close":21.97}
{"ticker":"NGHC","date":"2015-12-08","pret":-0.01369,"close":21.95}
{"ticker":"NGHC","date":"2015-12-09","pret":0.01006,"close":21.71}
{"ticker":"NGHC","date":"2015-12-10","pret":-0.01467,"close":21.41}
{"ticker":"NGHC","date":"2015-12-11","pret":-0.0243,"close":21.12}
{"ticker":"NGHC","date":"2015-12-14","pret":0.00283,"close":21.08}
{"ticker":"NGHC","date":"2015-12-15","pret":0,"close":21.24}
{"ticker":"NGHC","date":"2015-12-16","pret":0.00939,"close":21.71}
{"ticker":"NGHC","date":"2015-12-17"}
{"ticker":"NGHC","date":"2015-12-18","pret":0.02901,"close":21.62}
{"ticker":"NGHC","date":"2015-12-21","pret":-0.01371,"close":21.75}
{"ticker":"NGHC","date":"2015-12-22","pret":0.00413,"close":22}
{"ticker":"NGHC","date":"2015-12-23","pret":0.01591,"close":21.98}
{"ticker":"NGHC","date":"2015-12-24","pret":-0.00861,"close":22.09}
{"ticker":"NGHC","date":"2015-12-28","pret":0.0059,"close":22.24}
{"ticker":"NGHC","date":"2015-12-29","pret":0.01437,"close":22.59}
{"ticker":"NGHC","date":"2015-12-30","pret":0.00711,"close":22.15}
{"ticker":"NGHC","date":"2015-12-31","pret":-0.02193,"close":21.86}
{"ticker":"NGHC","date":"2016-01-04","pret":-0.02799,"close":21.17}
{"ticker":"NGHC","date":"2016-01-05","pret":-0.02688,"close":20.81}
{"ticker":"NGS","date":"2015-01-02","pret":-0.00217,"close":22.99}
{"ticker":"NGS","date":"2015-01-05","pret":-0.00523,"close":22.26}
{"ticker":"NGS","date":"2015-01-06","pret":-0.02928,"close":21.17}
{"ticker":"NGS","date":"2015-01-07","pret":-0.0409,"close":21.07}
{"ticker":"NGS","date":"2015-01-08","pret":-0.00423,"close":20.86}
{"ticker":"NGS","date":"2015-01-09","pret":-0.02046,"close":20.28}
{"ticker":"NGS","date":"2015-01-12","pret":-0.02878,"close":19.7}
{"ticker":"NGS","date":"2015-01-13","pret":-0.02658,"close":19.79}
{"ticker":"NGS","date":"2015-01-14","pret":-0.00612,"close":20.23}
{"ticker":"NGS","date":"2015-01-15","pret":0.04156,"close":19.49}
{"ticker":"NGS","date":"2015-01-16","pret":-0.05235,"close":20.62}
{"ticker":"NGS","date":"2015-01-20","pret":0.05382,"close":20.62}
{"ticker":"NGS","date":"2015-01-21","pret":0.00878,"close":21.13}
{"ticker":"NGS","date":"2015-01-22","pret":0.03201,"close":21.56}
{"ticker":"NGS","date":"2015-01-23","pret":0.01401,"close":22}
{"ticker":"NGS","date":"2015-01-26","pret":0.0161,"close":22.01}
{"ticker":"NGS","date":"2015-01-27","pret":-0.01239,"close":21.66}
{"ticker":"NGS","date":"2015-01-28","pret":-0.00975,"close":20.11}
{"ticker":"NGS","date":"2015-01-29","pret":-0.06953,"close":20.33}
{"ticker":"NGS","date":"2015-01-30","pret":-0.00602,"close":20.19}
{"ticker":"NGS","date":"2015-02-02","pret":0.01597,"close":20.62}
{"ticker":"NGS","date":"2015-02-03","pret":0.03215,"close":21.27}
{"ticker":"NGS","date":"2015-02-04","pret":0.00907,"close":20.78}
{"ticker":"NGS","date":"2015-02-05","pret":-0.00428,"close":20.66}
{"ticker":"NGS","date":"2015-02-06","pret":-0.0149,"close":20.19}
{"ticker":"NGS","date":"2015-02-09","pret":-0.02154,"close":20.04}
{"ticker":"NGS","date":"2015-02-10","pret":0,"close":19.19}
{"ticker":"NGS","date":"2015-02-11","pret":-0.06385,"close":18.36}
{"ticker":"NGS","date":"2015-02-12","pret":-0.02025,"close":19.07}
{"ticker":"NGS","date":"2015-02-13","pret":0.0213,"close":19.9}
{"ticker":"NGS","date":"2015-02-17","pret":0.04984,"close":20.27}
{"ticker":"NGS","date":"2015-02-18","pret":0.01245,"close":19.94}
{"ticker":"NGS","date":"2015-02-19","pret":-0.02659,"close":20.25}
{"ticker":"NGS","date":"2015-02-20","pret":0.03153,"close":19.52}
{"ticker":"NGS","date":"2015-02-23","pret":-0.0438,"close":19.39}
{"ticker":"NGS","date":"2015-02-24","pret":-0.01191,"close":18.92}
{"ticker":"NGS","date":"2015-02-25","pret":-0.02052,"close":18.41}
{"ticker":"NGS","date":"2015-02-26","pret":-0.02585,"close":19.23}
{"ticker":"NGS","date":"2015-02-27","pret":0.04324,"close":19.28}
{"ticker":"NGS","date":"2015-03-02","pret":0.00988,"close":19.36}
{"ticker":"NGS","date":"2015-03-03","pret":-0.00052,"close":19.16}
{"ticker":"NGS","date":"2015-03-04","pret":-0.01093,"close":19.14}
{"ticker":"NGS","date":"2015-03-05","pret":0.00157,"close":19.04}
{"ticker":"NGS","date":"2015-03-06","pret":-0.02005,"close":18.35}
{"ticker":"NGS","date":"2015-03-09","pret":-0.03141,"close":18.48}
{"ticker":"NGS","date":"2015-03-10","pret":0.00384,"close":17.97}
{"ticker":"NGS","date":"2015-03-11","pret":-0.01379,"close":18.5}
{"ticker":"NGS","date":"2015-03-12","pret":0.05407,"close":19.75}
{"ticker":"NGS","date":"2015-03-13","pret":0.02905,"close":18.95}
{"ticker":"NGS","date":"2015-03-16","pret":-0.03063,"close":18.61}
{"ticker":"NGS","date":"2015-03-17","pret":-0.03268,"close":18.55}
{"ticker":"NGS","date":"2015-03-18","pret":0.00054,"close":18.21}
{"ticker":"NGS","date":"2015-03-19","pret":-0.01205,"close":18.75}
{"ticker":"NGS","date":"2015-03-20","pret":0.04892,"close":19.7}
{"ticker":"NGS","date":"2015-03-23","pret":0.02998,"close":19.53}
{"ticker":"NGS","date":"2015-03-24","pret":-0.00921,"close":19.96}
{"ticker":"NGS","date":"2015-03-25","pret":0.02386,"close":19.6}
{"ticker":"NGS","date":"2015-03-26","pret":-0.00604,"close":19.49}
{"ticker":"NGS","date":"2015-03-27","pret":-0.02764,"close":19.04}
{"ticker":"NGS","date":"2015-03-30","pret":-0.00991,"close":18.94}
{"ticker":"NGS","date":"2015-03-31","pret":-0.00789,"close":19.22}
{"ticker":"NGS","date":"2015-04-01","pret":0.02401,"close":20.09}
{"ticker":"NGS","date":"2015-04-02","pret":0.03894,"close":20.61}
{"ticker":"NGS","date":"2015-04-06","pret":0.01183,"close":21.04}
{"ticker":"NGS","date":"2015-04-07","pret":0.03279,"close":21.2}
{"ticker":"NGS","date":"2015-04-08","pret":0.00897,"close":21.67}
{"ticker":"NGS","date":"2015-04-09","pret":0.02645,"close":22.32}
{"ticker":"NGS","date":"2015-04-10","pret":0.03066,"close":22.55}
{"ticker":"NGS","date":"2015-04-13","pret":0.00884,"close":22.9}
{"ticker":"NGS","date":"2015-04-14","pret":0.00658,"close":23.64}
{"ticker":"NGS","date":"2015-04-15","pret":0.04781,"close":25.16}
{"ticker":"NGS","date":"2015-04-16","pret":0.03562,"close":25.49}
{"ticker":"NGS","date":"2015-04-17","pret":0.01912,"close":24.66}
{"ticker":"NGS","date":"2015-04-20","pret":-0.0272,"close":24.51}
{"ticker":"NGS","date":"2015-04-21","pret":0,"close":24}
{"ticker":"NGS","date":"2015-04-22","pret":-0.02713,"close":24.51}
{"ticker":"NGS","date":"2015-04-23","pret":0.01898,"close":24.65}
{"ticker":"NGS","date":"2015-04-24","pret":0.00286,"close":24.59}
{"ticker":"NGS","date":"2015-04-27","pret":0.01095,"close":25.07}
{"ticker":"NGS","date":"2015-04-28","pret":0.00803,"close":25.47}
{"ticker":"NGS","date":"2015-04-29","pret":0.01509,"close":25.57}
{"ticker":"NGS","date":"2015-04-30","pret":0.0055,"close":25.35}
{"ticker":"NGS","date":"2015-05-01","pret":-0.00984,"close":24.78}
{"ticker":"NGS","date":"2015-05-04","pret":-0.02362,"close":24.23}
{"ticker":"NGS","date":"2015-05-05","pret":-0.02503,"close":24.1}
{"ticker":"NGS","date":"2015-05-06","pret":0.01239,"close":24.26}
{"ticker":"NGS","date":"2015-05-07","pret":-0.04019,"close":23.3}
{"ticker":"NGS","date":"2015-05-08","pret":-0.00086,"close":24}
{"ticker":"NGS","date":"2015-05-11","pret":0.03404,"close":24.07}
{"ticker":"NGS","date":"2015-05-12","pret":-0.00705,"close":23.88}
{"ticker":"NGS","date":"2015-05-13","pret":-0.0025,"close":23.6}
{"ticker":"NGS","date":"2015-05-14","pret":-0.0126,"close":22.96}
{"ticker":"NGS","date":"2015-05-15","pret":-0.03133,"close":22.89}
{"ticker":"NGS","date":"2015-05-18","pret":-0.00832,"close":22.67}
{"ticker":"NGS","date":"2015-05-19","pret":-0.00927,"close":22.35}
{"ticker":"NGS","date":"2015-05-20","pret":-0.00757,"close":22.86}
{"ticker":"NGS","date":"2015-05-21","pret":0.02603,"close":22.04}
{"ticker":"NGS","date":"2015-05-22","pret":-0.04044,"close":22.02}
{"ticker":"NGS","date":"2015-05-26","pret":-0.0082,"close":21.78}
{"ticker":"NGS","date":"2015-05-27","pret":0.03283,"close":23.54}
{"ticker":"NGS","date":"2015-05-28","pret":0.04075,"close":24.2}
{"ticker":"NGS","date":"2015-05-29","pret":0.02351,"close":24.15}
{"ticker":"NGS","date":"2015-06-01","pret":0.00414,"close":23.21}
{"ticker":"NGS","date":"2015-06-02","pret":-0.04005,"close":23.11}
{"ticker":"NGS","date":"2015-06-03","pret":-0.00215,"close":23.7}
{"ticker":"NGS","date":"2015-06-04","pret":0.0137,"close":22.97}
{"ticker":"NGS","date":"2015-06-05","pret":-0.02715,"close":23.92}
{"ticker":"NGS","date":"2015-06-08","pret":0.03309,"close":23.57}
{"ticker":"NGS","date":"2015-06-09","pret":0.00422,"close":23.21}
{"ticker":"NGS","date":"2015-06-10","pret":-0.00803,"close":23.87}
{"ticker":"NGS","date":"2015-06-11","pret":0.01641,"close":23.13}
{"ticker":"NGS","date":"2015-06-12","pret":-0.03526,"close":22.94}
{"ticker":"NGS","date":"2015-06-15","pret":-0.00477,"close":23.2}
{"ticker":"NGS","date":"2015-06-16","pret":0.00779,"close":23.2}
{"ticker":"NGS","date":"2015-06-17","pret":-0.00086,"close":22.89}
{"ticker":"NGS","date":"2015-06-18","pret":0.00043,"close":23.98}
{"ticker":"NGS","date":"2015-06-19","pret":0.0335,"close":22.38}
{"ticker":"NGS","date":"2015-06-22","pret":-0.06548,"close":22.21}
{"ticker":"NGS","date":"2015-06-23","pret":-0.02024,"close":22.42}
{"ticker":"NGS","date":"2015-06-24","pret":0.01712,"close":22.35}
{"ticker":"NGS","date":"2015-06-25","pret":0.00623,"close":22.61}
{"ticker":"NGS","date":"2015-06-26","pret":0.00089,"close":22.07}
{"ticker":"NGS","date":"2015-06-29","pret":-0.03474,"close":22.02}
{"ticker":"NGS","date":"2015-06-30","pret":0.01141,"close":22.82}
{"ticker":"NGS","date":"2015-07-01","pret":0.03786,"close":22}
{"ticker":"NGS","date":"2015-07-02","pret":-0.03514,"close":21.91}
{"ticker":"NGS","date":"2015-07-06","pret":-0.01551,"close":21.63}
{"ticker":"NGS","date":"2015-07-07","pret":-0.01482,"close":22.15}
{"ticker":"NGS","date":"2015-07-08","pret":0.02761,"close":21.68}
{"ticker":"NGS","date":"2015-07-09","pret":-0.00182,"close":21.56}
{"ticker":"NGS","date":"2015-07-10","pret":-0.01051,"close":21.79}
{"ticker":"NGS","date":"2015-07-13","pret":-0.00046,"close":21.75}
{"ticker":"NGS","date":"2015-07-14","pret":-0.01389,"close":22.39}
{"ticker":"NGS","date":"2015-07-15","pret":0.0294,"close":21.36}
{"ticker":"NGS","date":"2015-07-16","pret":-0.03407,"close":21.41}
{"ticker":"NGS","date":"2015-07-17","pret":-0.01653,"close":20.74}
{"ticker":"NGS","date":"2015-07-20","pret":-0.02069,"close":20.08}
{"ticker":"NGS","date":"2015-07-21","pret":-0.0256,"close":20.06}
{"ticker":"NGS","date":"2015-07-22","pret":-0.005,"close":20.1}
{"ticker":"NGS","date":"2015-07-23","pret":0.01097,"close":19.91}
{"ticker":"NGS","date":"2015-07-24","pret":-0.01902,"close":19.31}
{"ticker":"NGS","date":"2015-07-27","pret":-0.04549,"close":18.78}
{"ticker":"NGS","date":"2015-07-28","pret":-0.00743,"close":19.52}
{"ticker":"NGS","date":"2015-07-29","pret":0.03867,"close":20.42}
{"ticker":"NGS","date":"2015-07-30","pret":0.05047,"close":20.44}
{"ticker":"NGS","date":"2015-07-31","pret":0.00243,"close":20.12}
{"ticker":"NGS","date":"2015-08-03","pret":-0.0291,"close":19.33}
{"ticker":"NGS","date":"2015-08-04","pret":-0.03101,"close":19.58}
{"ticker":"NGS","date":"2015-08-05","pret":0.01892,"close":19.48}
{"ticker":"NGS","date":"2015-08-06","pret":-0.00508,"close":20.61}
{"ticker":"NGS","date":"2015-08-07","pret":0.03305,"close":20.34}
{"ticker":"NGS","date":"2015-08-10","pret":-0.00494,"close":21.51}
{"ticker":"NGS","date":"2015-08-11","pret":0.04738,"close":21.9}
{"ticker":"NGS","date":"2015-08-12","pret":0.02102,"close":21.11}
{"ticker":"NGS","date":"2015-08-13","pret":-0.02576,"close":20.5}
{"ticker":"NGS","date":"2015-08-14","pret":-0.03181,"close":20.43}
{"ticker":"NGS","date":"2015-08-17","pret":-0.0054,"close":20.37}
{"ticker":"NGS","date":"2015-08-18","pret":-0.01288,"close":20.66}
{"ticker":"NGS","date":"2015-08-19","pret":0.01141,"close":20.44}
{"ticker":"NGS","date":"2015-08-20","pret":0.00443,"close":20.04}
{"ticker":"NGS","date":"2015-08-21","pret":-0.03395,"close":20.35}
{"ticker":"NGS","date":"2015-08-24","pret":-0.03252,"close":18.99}
{"ticker":"NGS","date":"2015-08-25","pret":0.03455,"close":18.85}
{"ticker":"NGS","date":"2015-08-26","pret":-0.02515,"close":19.77}
{"ticker":"NGS","date":"2015-08-27","pret":0.0292,"close":20.71}
{"ticker":"NGS","date":"2015-08-28","pret":0.03424,"close":20.89}
{"ticker":"NGS","date":"2015-08-31","pret":-0.00146,"close":21.69}
{"ticker":"NGS","date":"2015-09-01","pret":0.03551,"close":20.73}
{"ticker":"NGS","date":"2015-09-02","pret":-0.01616,"close":20.61}
{"ticker":"NGS","date":"2015-09-03","pret":-0.01351,"close":20.6}
{"ticker":"NGS","date":"2015-09-04","pret":-0.02061,"close":20.36}
{"ticker":"NGS","date":"2015-09-08","pret":0.0172,"close":20.86}
{"ticker":"NGS","date":"2015-09-09","pret":0.01691,"close":20.61}
{"ticker":"NGS","date":"2015-09-10","pret":-0.00432,"close":20.88}
{"ticker":"NGS","date":"2015-09-11","pret":-0.00724,"close":20.46}
{"ticker":"NGS","date":"2015-09-14","pret":-0.01859,"close":19.96}
{"ticker":"NGS","date":"2015-09-15","pret":-0.01693,"close":20.32}
{"ticker":"NGS","date":"2015-09-16","pret":0.03066,"close":21.06}
{"ticker":"NGS","date":"2015-09-17","pret":0.02975,"close":20.78}
{"ticker":"NGS","date":"2015-09-18","pret":-0.02878,"close":20.24}
{"ticker":"NGS","date":"2015-09-21","pret":-0.00195,"close":20.25}
{"ticker":"NGS","date":"2015-09-22","pret":-0.02818,"close":20.58}
{"ticker":"NGS","date":"2015-09-23","pret":0.02965,"close":19.79}
{"ticker":"NGS","date":"2015-09-24","pret":-0.03467,"close":20.11}
{"ticker":"NGS","date":"2015-09-25","pret":0.01352,"close":20.14}
{"ticker":"NGS","date":"2015-09-28","pret":-0.001,"close":19.7}
{"ticker":"NGS","date":"2015-09-29","pret":-0.01303,"close":19.83}
{"ticker":"NGS","date":"2015-09-30","pret":0.00101,"close":19.3}
{"ticker":"NGS","date":"2015-10-01","pret":-0.01166,"close":18.91}
{"ticker":"NGS","date":"2015-10-02","pret":-0.04269,"close":18.74}
{"ticker":"NGS","date":"2015-10-05","pret":0.01058,"close":19.44}
{"ticker":"NGS","date":"2015-10-06","pret":0.03313,"close":20.54}
{"ticker":"NGS","date":"2015-10-07","pret":0.04237,"close":20.68}
{"ticker":"NGS","date":"2015-10-08","pret":-0.00342,"close":20.99}
{"ticker":"NGS","date":"2015-10-09","pret":0.02801,"close":21.29}
{"ticker":"NGS","date":"2015-10-12","pret":0.017,"close":21.01}
{"ticker":"NGS","date":"2015-10-13","pret":-0.02177,"close":20.46}
{"ticker":"NGS","date":"2015-10-14","pret":-0.02667,"close":20.36}
{"ticker":"NGS","date":"2015-10-15","pret":-0.00641,"close":20.62}
{"ticker":"NGS","date":"2015-10-16","pret":0.02491,"close":21.15}
{"ticker":"NGS","date":"2015-10-19","pret":0.01294,"close":21.31}
{"ticker":"NGS","date":"2015-10-20","pret":0.01747,"close":22.01}
{"ticker":"NGS","date":"2015-10-21","pret":0.02496,"close":22.25}
{"ticker":"NGS","date":"2015-10-22","pret":0.02479,"close":23.07}
{"ticker":"NGS","date":"2015-10-23","pret":0.01853,"close":23.27}
{"ticker":"NGS","date":"2015-10-26","pret":0.01216,"close":21.61}
{"ticker":"NGS","date":"2015-10-27","pret":-0.07066,"close":20.88}
{"ticker":"NGS","date":"2015-10-28","pret":-0.02963,"close":21.37}
{"ticker":"NGS","date":"2015-10-29","pret":0.01798,"close":21.49}
{"ticker":"NGS","date":"2015-10-30","pret":0.01904,"close":22.52}
{"ticker":"NGS","date":"2015-11-02","pret":0.02857,"close":22.84}
{"ticker":"NGS","date":"2015-11-03","pret":0.02342,"close":23.07}
{"ticker":"NGS","date":"2015-11-04","pret":0.01043,"close":22.51}
{"ticker":"NGS","date":"2015-11-05","pret":-0.00563,"close":23.94}
{"ticker":"NGS","date":"2015-11-06","pret":0.03837,"close":23.98}
{"ticker":"NGS","date":"2015-11-09","pret":0.00874,"close":23.12}
{"ticker":"NGS","date":"2015-11-10","pret":-0.03889,"close":23.41}
{"ticker":"NGS","date":"2015-11-11","pret":0.02132,"close":23.07}
{"ticker":"NGS","date":"2015-11-12","pret":-0.04576,"close":22.47}
{"ticker":"NGS","date":"2015-11-13","pret":-0.01468,"close":22.17}
{"ticker":"NGS","date":"2015-11-16","pret":-0.00359,"close":22.32}
{"ticker":"NGS","date":"2015-11-17","pret":-0.00045,"close":21.98}
{"ticker":"NGS","date":"2015-11-18","pret":0.00718,"close":22.8}
{"ticker":"NGS","date":"2015-11-19","pret":0.01199,"close":22.13}
{"ticker":"NGS","date":"2015-11-20","pret":-0.01512,"close":22.22}
{"ticker":"NGS","date":"2015-11-23","pret":-0.00135,"close":22.12}
{"ticker":"NGS","date":"2015-11-24","pret":0.00448,"close":22.29}
{"ticker":"NGS","date":"2015-11-25","pret":-0.01667,"close":22.78}
{"ticker":"NGS","date":"2015-11-26"}
{"ticker":"NGS","date":"2015-11-27","pret":0.02601,"close":23.17}
{"ticker":"NGS","date":"2015-11-30","pret":0.02708,"close":23.22}
{"ticker":"NGS","date":"2015-12-01","pret":0.00215,"close":23.35}
{"ticker":"NGS","date":"2015-12-02","pret":-0.00344,"close":22.9}
{"ticker":"NGS","date":"2015-12-03","pret":0.00086,"close":23.28}
{"ticker":"NGS","date":"2015-12-04","pret":-0.00909,"close":22.76}
{"ticker":"NGS","date":"2015-12-07","pret":-0.02913,"close":20.47}
{"ticker":"NGS","date":"2015-12-08","pret":-0.08551,"close":19.99}
{"ticker":"NGS","date":"2015-12-09","pret":-0.0197,"close":20.27}
{"ticker":"NGS","date":"2015-12-10","pret":-0.0005,"close":20.58}
{"ticker":"NGS","date":"2015-12-11","pret":0.02264,"close":20.21}
{"ticker":"NGS","date":"2015-12-14","pret":-0.02513,"close":20}
{"ticker":"NGS","date":"2015-12-15","pret":0.00498,"close":20.01}
{"ticker":"NGS","date":"2015-12-16","pret":-0.01804,"close":19.8}
{"ticker":"NGS","date":"2015-12-17"}
{"ticker":"NGS","date":"2015-12-18","pret":0.01106,"close":20.3}
{"ticker":"NGS","date":"2015-12-21","pret":0.01489,"close":20.66}
{"ticker":"NGS","date":"2015-12-22","pret":0.01418,"close":21.72}
{"ticker":"NGS","date":"2015-12-23","pret":0.06669,"close":22.43}
{"ticker":"NGS","date":"2015-12-24","pret":0.02068,"close":22.04}
{"ticker":"NGS","date":"2015-12-28","pret":-0.0289,"close":21.94}
{"ticker":"NGS","date":"2015-12-29","pret":0.01861,"close":22.41}
{"ticker":"NGS","date":"2015-12-30","pret":-0.00315,"close":22.55}
{"ticker":"NGS","date":"2015-12-31","pret":0.01832,"close":22.3}
{"ticker":"NGS","date":"2016-01-04","pret":-0.02194,"close":21.96}
{"ticker":"NGS","date":"2016-01-05","pret":-0.00408,"close":22.41}
{"ticker":"NGVC","date":"2015-01-02","pret":0.05344,"close":26.62}
{"ticker":"NGVC","date":"2015-01-05","pret":-0.06764,"close":26.77}
{"ticker":"NGVC","date":"2015-01-06","pret":0.00451,"close":25.49}
{"ticker":"NGVC","date":"2015-01-07","pret":-0.03623,"close":26.33}
{"ticker":"NGVC","date":"2015-01-08","pret":0.03248,"close":26.08}
{"ticker":"NGVC","date":"2015-01-09","pret":-0.02166,"close":25.88}
{"ticker":"NGVC","date":"2015-01-12","pret":0.00038,"close":26.1}
{"ticker":"NGVC","date":"2015-01-13","pret":0.01259,"close":25.88}
{"ticker":"NGVC","date":"2015-01-14","pret":-0.02496,"close":25.98}
{"ticker":"NGVC","date":"2015-01-15","pret":0.01275,"close":26.42}
{"ticker":"NGVC","date":"2015-01-16","pret":0.00879,"close":27.27}
{"ticker":"NGVC","date":"2015-01-20","pret":0.03661,"close":27.53}
{"ticker":"NGVC","date":"2015-01-21","pret":0.00439,"close":27.51}
{"ticker":"NGVC","date":"2015-01-22","pret":0.00474,"close":27.53}
{"ticker":"NGVC","date":"2015-01-23","pret":0.00399,"close":28.54}
{"ticker":"NGVC","date":"2015-01-26","pret":0.03277,"close":27.5}
{"ticker":"NGVC","date":"2015-01-27","pret":-0.04113,"close":28.25}
{"ticker":"NGVC","date":"2015-01-28","pret":0.0502,"close":28.06}
{"ticker":"NGVC","date":"2015-01-29","pret":-0.02034,"close":28.46}
{"ticker":"NGVC","date":"2015-01-30","pret":0.0635,"close":30.8}
{"ticker":"NGVC","date":"2015-02-02","pret":0.00696,"close":30.21}
{"ticker":"NGVC","date":"2015-02-03","pret":-0.00132,"close":29.64}
{"ticker":"NGVC","date":"2015-02-04","pret":-0.02038,"close":31.07}
{"ticker":"NGVC","date":"2015-02-05","pret":0.05323,"close":31.54}
{"ticker":"NGVC","date":"2015-02-06","pret":0.01493,"close":31.3}
{"ticker":"NGVC","date":"2015-02-09","pret":-0.01942,"close":30.27}
{"ticker":"NGVC","date":"2015-02-10","pret":-0.0162,"close":29.84}
{"ticker":"NGVC","date":"2015-02-11","pret":-0.0168,"close":30.43}
{"ticker":"NGVC","date":"2015-02-12","pret":0.02882,"close":29.83}
{"ticker":"NGVC","date":"2015-02-13","pret":-0.03883,"close":30.28}
{"ticker":"NGVC","date":"2015-02-17","pret":0.02223,"close":30.25}
{"ticker":"NGVC","date":"2015-02-18","pret":-0.00197,"close":30.56}
{"ticker":"NGVC","date":"2015-02-19","pret":0.01144,"close":30.38}
{"ticker":"NGVC","date":"2015-02-20","pret":-0.01243,"close":30.09}
{"ticker":"NGVC","date":"2015-02-23","pret":-0.00627,"close":29.79}
{"ticker":"NGVC","date":"2015-02-24","pret":-0.01603,"close":29.62}
{"ticker":"NGVC","date":"2015-02-25","pret":-0.00303,"close":29.37}
{"ticker":"NGVC","date":"2015-02-26","pret":-0.00576,"close":29.77}
{"ticker":"NGVC","date":"2015-02-27","pret":0.01416,"close":29.45}
{"ticker":"NGVC","date":"2015-03-02","pret":-0.02029,"close":29.53}
{"ticker":"NGVC","date":"2015-03-03","pret":-0.00068,"close":28.75}
{"ticker":"NGVC","date":"2015-03-04","pret":-0.02317,"close":29.2}
{"ticker":"NGVC","date":"2015-03-05","pret":0.03033,"close":29.16}
{"ticker":"NGVC","date":"2015-03-06","pret":-0.01024,"close":29.64}
{"ticker":"NGVC","date":"2015-03-09","pret":0.01531,"close":30.01}
{"ticker":"NGVC","date":"2015-03-10","pret":0.00874,"close":29.14}
{"ticker":"NGVC","date":"2015-03-11","pret":-0.02646,"close":28.96}
{"ticker":"NGVC","date":"2015-03-12","pret":-0.00794,"close":29.94}
{"ticker":"NGVC","date":"2015-03-13","pret":0.03941,"close":29.37}
{"ticker":"NGVC","date":"2015-03-16","pret":-0.01341,"close":28.42}
{"ticker":"NGVC","date":"2015-03-17","pret":-0.0403,"close":27.77}
{"ticker":"NGVC","date":"2015-03-18","pret":-0.01988,"close":27.16}
{"ticker":"NGVC","date":"2015-03-19","pret":-0.02652,"close":26.62}
{"ticker":"NGVC","date":"2015-03-20","pret":-0.02159,"close":26.44}
{"ticker":"NGVC","date":"2015-03-23","pret":-0.00945,"close":26.99}
{"ticker":"NGVC","date":"2015-03-24","pret":0.02142,"close":27.35}
{"ticker":"NGVC","date":"2015-03-25","pret":0.0206,"close":26.91}
{"ticker":"NGVC","date":"2015-03-26","pret":-0.02919,"close":26.72}
{"ticker":"NGVC","date":"2015-03-27","pret":0.00524,"close":27.09}
{"ticker":"NGVC","date":"2015-03-30","pret":0.01186,"close":27.56}
{"ticker":"NGVC","date":"2015-03-31","pret":0.01862,"close":27.61}
{"ticker":"NGVC","date":"2015-04-01","pret":-0.00399,"close":27.8}
{"ticker":"NGVC","date":"2015-04-02","pret":0.0155,"close":28.32}
{"ticker":"NGVC","date":"2015-04-06","pret":0.00464,"close":28.33}
{"ticker":"NGVC","date":"2015-04-07","pret":0.01449,"close":28.75}
{"ticker":"NGVC","date":"2015-04-08","pret":0.01255,"close":29.11}
{"ticker":"NGVC","date":"2015-04-09","pret":0.0124,"close":29.21}
{"ticker":"NGVC","date":"2015-04-10","pret":-0.00034,"close":28.82}
{"ticker":"NGVC","date":"2015-04-13","pret":-0.01936,"close":28.79}
{"ticker":"NGVC","date":"2015-04-14","pret":-0.0007,"close":29.44}
{"ticker":"NGVC","date":"2015-04-15","pret":0.02756,"close":28.28}
{"ticker":"NGVC","date":"2015-04-16","pret":-0.04057,"close":26.55}
{"ticker":"NGVC","date":"2015-04-17","pret":-0.07264,"close":26.22}
{"ticker":"NGVC","date":"2015-04-20","pret":0.00266,"close":26.31}
{"ticker":"NGVC","date":"2015-04-21","pret":0.01207,"close":26.68}
{"ticker":"NGVC","date":"2015-04-22","pret":0.00112,"close":26.48}
{"ticker":"NGVC","date":"2015-04-23","pret":-0.01206,"close":26.7}
{"ticker":"NGVC","date":"2015-04-24","pret":0.01468,"close":26.73}
{"ticker":"NGVC","date":"2015-04-27","pret":-0.00374,"close":26.46}
{"ticker":"NGVC","date":"2015-04-28","pret":0.0171,"close":27.77}
{"ticker":"NGVC","date":"2015-04-29","pret":0.01609,"close":27.06}
{"ticker":"NGVC","date":"2015-04-30","pret":-0.02646,"close":26.32}
{"ticker":"NGVC","date":"2015-05-01","pret":-0.02032,"close":26.5}
{"ticker":"NGVC","date":"2015-05-04","pret":0.0072,"close":26.55}
{"ticker":"NGVC","date":"2015-05-05","pret":-0.0034,"close":26.53}
{"ticker":"NGVC","date":"2015-05-06","pret":0.01055,"close":26.87}
{"ticker":"NGVC","date":"2015-05-07","pret":-0.00038,"close":25.88}
{"ticker":"NGVC","date":"2015-05-08","pret":-0.01511,"close":23.58}
{"ticker":"NGVC","date":"2015-05-11","pret":-0.10671,"close":24.13}
{"ticker":"NGVC","date":"2015-05-12","pret":0.0122,"close":24.83}
{"ticker":"NGVC","date":"2015-05-13","pret":0.03413,"close":24.62}
{"ticker":"NGVC","date":"2015-05-14","pret":0.0004,"close":25.43}
{"ticker":"NGVC","date":"2015-05-15","pret":0.02985,"close":25.49}
{"ticker":"NGVC","date":"2015-05-18","pret":-0.00275,"close":25.4}
{"ticker":"NGVC","date":"2015-05-19","pret":-0.00671,"close":25.84}
{"ticker":"NGVC","date":"2015-05-20","pret":0.0196,"close":25.78}
{"ticker":"NGVC","date":"2015-05-21","pret":-0.0035,"close":25.53}
{"ticker":"NGVC","date":"2015-05-22","pret":-0.01215,"close":25.17}
{"ticker":"NGVC","date":"2015-05-26","pret":-0.0107,"close":24.89}
{"ticker":"NGVC","date":"2015-05-27","pret":-0.01445,"close":24.5}
{"ticker":"NGVC","date":"2015-05-28","pret":-0.0122,"close":24.25}
{"ticker":"NGVC","date":"2015-05-29","pret":-0.0074,"close":24.21}
{"ticker":"NGVC","date":"2015-06-01","pret":0.00082,"close":25.03}
{"ticker":"NGVC","date":"2015-06-02","pret":0.02321,"close":25}
{"ticker":"NGVC","date":"2015-06-03","pret":0.012,"close":24.87}
{"ticker":"NGVC","date":"2015-06-04","pret":-0.01806,"close":24.22}
{"ticker":"NGVC","date":"2015-06-05","pret":0.00767,"close":24.37}
{"ticker":"NGVC","date":"2015-06-08","pret":-0.02071,"close":23.48}
{"ticker":"NGVC","date":"2015-06-09","pret":-0.03508,"close":22.85}
{"ticker":"NGVC","date":"2015-06-10","pret":-0.02845,"close":23.3}
{"ticker":"NGVC","date":"2015-06-11","pret":0.0182,"close":23.3}
{"ticker":"NGVC","date":"2015-06-12","pret":0.00129,"close":23.28}
{"ticker":"NGVC","date":"2015-06-15","pret":-0.01382,"close":22.68}
{"ticker":"NGVC","date":"2015-06-16","pret":-0.01533,"close":22.81}
{"ticker":"NGVC","date":"2015-06-17","pret":0.01098,"close":22.88}
{"ticker":"NGVC","date":"2015-06-18","pret":-0.00131,"close":24.06}
{"ticker":"NGVC","date":"2015-06-19","pret":0.05404,"close":24.73}
{"ticker":"NGVC","date":"2015-06-22","pret":0.02415,"close":24.61}
{"ticker":"NGVC","date":"2015-06-23","pret":-0.00894,"close":24.81}
{"ticker":"NGVC","date":"2015-06-24","pret":0.00894,"close":24.13}
{"ticker":"NGVC","date":"2015-06-25","pret":-0.02498,"close":24.49}
{"ticker":"NGVC","date":"2015-06-26","pret":0.02255,"close":24.6}
{"ticker":"NGVC","date":"2015-06-29","pret":-0.00325,"close":23.95}
{"ticker":"NGVC","date":"2015-06-30","pret":-0.01847,"close":24.62}
{"ticker":"NGVC","date":"2015-07-01","pret":0.033,"close":24.66}
{"ticker":"NGVC","date":"2015-07-02","pret":-0.0125,"close":24.59}
{"ticker":"NGVC","date":"2015-07-06","pret":-0.00162,"close":25.13}
{"ticker":"NGVC","date":"2015-07-07","pret":0.02885,"close":25.61}
{"ticker":"NGVC","date":"2015-07-08","pret":0.00826,"close":25.35}
{"ticker":"NGVC","date":"2015-07-09","pret":0.00742,"close":24.79}
{"ticker":"NGVC","date":"2015-07-10","pret":-0.02999,"close":24.8}
{"ticker":"NGVC","date":"2015-07-13","pret":-0.00643,"close":24.72}
{"ticker":"NGVC","date":"2015-07-14","pret":-0.00081,"close":24.79}
{"ticker":"NGVC","date":"2015-07-15","pret":0.00443,"close":24.24}
{"ticker":"NGVC","date":"2015-07-16","pret":-0.02481,"close":24.63}
{"ticker":"NGVC","date":"2015-07-17","pret":0.01715,"close":24.13}
{"ticker":"NGVC","date":"2015-07-20","pret":-0.02459,"close":23.27}
{"ticker":"NGVC","date":"2015-07-21","pret":-0.03806,"close":22.98}
{"ticker":"NGVC","date":"2015-07-22","pret":-0.00692,"close":23.2}
{"ticker":"NGVC","date":"2015-07-23","pret":0.00735,"close":22.75}
{"ticker":"NGVC","date":"2015-07-24","pret":-0.02134,"close":22.54}
{"ticker":"NGVC","date":"2015-07-27","pret":-0.01552,"close":22.31}
{"ticker":"NGVC","date":"2015-07-28","pret":-0.00808,"close":22.38}
{"ticker":"NGVC","date":"2015-07-29","pret":0.01031,"close":22.29}
{"ticker":"NGVC","date":"2015-07-30","pret":-0.01528,"close":21.53}
{"ticker":"NGVC","date":"2015-07-31","pret":0.04082,"close":26.74}
{"ticker":"NGVC","date":"2015-08-03","pret":0.14917,"close":25.66}
{"ticker":"NGVC","date":"2015-08-04","pret":0.00821,"close":25.6}
{"ticker":"NGVC","date":"2015-08-05","pret":-0.03901,"close":25.9}
{"ticker":"NGVC","date":"2015-08-06","pret":0.01076,"close":25.75}
{"ticker":"NGVC","date":"2015-08-07","pret":-0.02476,"close":25.19}
{"ticker":"NGVC","date":"2015-08-10","pret":-0.00905,"close":24.72}
{"ticker":"NGVC","date":"2015-08-11","pret":-0.02724,"close":24.02}
{"ticker":"NGVC","date":"2015-08-12","pret":-0.0255,"close":24.9}
{"ticker":"NGVC","date":"2015-08-13","pret":0.04879,"close":24.62}
{"ticker":"NGVC","date":"2015-08-14","pret":-0.02654,"close":25.06}
{"ticker":"NGVC","date":"2015-08-17","pret":0.01737,"close":24.88}
{"ticker":"NGVC","date":"2015-08-18","pret":-0.00885,"close":24.33}
{"ticker":"NGVC","date":"2015-08-19","pret":-0.01753,"close":24.22}
{"ticker":"NGVC","date":"2015-08-20","pret":-0.01408,"close":23.85}
{"ticker":"NGVC","date":"2015-08-21","pret":-0.01597,"close":23.64}
{"ticker":"NGVC","date":"2015-08-24","pret":-0.06431,"close":22.95}
{"ticker":"NGVC","date":"2015-08-25","pret":0.05666,"close":23.07}
{"ticker":"NGVC","date":"2015-08-26","pret":0.01819,"close":23.14}
{"ticker":"NGVC","date":"2015-08-27","pret":-0.02333,"close":23.92}
{"ticker":"NGVC","date":"2015-08-28","pret":0.02207,"close":23.84}
{"ticker":"NGVC","date":"2015-08-31","pret":-0.00084,"close":24.28}
{"ticker":"NGVC","date":"2015-09-01","pret":0.0067,"close":24.34}
{"ticker":"NGVC","date":"2015-09-02","pret":0.03082,"close":24.42}
{"ticker":"NGVC","date":"2015-09-03","pret":-0.01304,"close":24.38}
{"ticker":"NGVC","date":"2015-09-04","pret":-0.01362,"close":24.8}
{"ticker":"NGVC","date":"2015-09-08","pret":0.03832,"close":24.82}
{"ticker":"NGVC","date":"2015-09-09","pret":-0.00361,"close":23.75}
{"ticker":"NGVC","date":"2015-09-10","pret":-0.04853,"close":23.73}
{"ticker":"NGVC","date":"2015-09-11","pret":-0.00338,"close":22.65}
{"ticker":"NGVC","date":"2015-09-14","pret":-0.04276,"close":22.71}
{"ticker":"NGVC","date":"2015-09-15","pret":0.00791,"close":23.33}
{"ticker":"NGVC","date":"2015-09-16","pret":0.01908,"close":23.17}
{"ticker":"NGVC","date":"2015-09-17","pret":-0.00646,"close":24.25}
{"ticker":"NGVC","date":"2015-09-18","pret":0.04067,"close":24.16}
{"ticker":"NGVC","date":"2015-09-21","pret":0.01238,"close":23.9}
{"ticker":"NGVC","date":"2015-09-22","pret":-0.03039,"close":23.5}
{"ticker":"NGVC","date":"2015-09-23","pret":-0.00551,"close":23.58}
{"ticker":"NGVC","date":"2015-09-24","pret":-0.00042,"close":23.28}
{"ticker":"NGVC","date":"2015-09-25","pret":-0.00683,"close":22.84}
{"ticker":"NGVC","date":"2015-09-28","pret":-0.02076,"close":22.75}
{"ticker":"NGVC","date":"2015-09-29","pret":-0.00746,"close":22.93}
{"ticker":"NGVC","date":"2015-09-30","pret":0.0092,"close":22.69}
{"ticker":"NGVC","date":"2015-10-01","pret":-0.01318,"close":22.55}
{"ticker":"NGVC","date":"2015-10-02","pret":-0.00888,"close":23.57}
{"ticker":"NGVC","date":"2015-10-05","pret":0.05468,"close":24.36}
{"ticker":"NGVC","date":"2015-10-06","pret":0.02667,"close":24.57}
{"ticker":"NGVC","date":"2015-10-07","pret":0.0151,"close":24.93}
{"ticker":"NGVC","date":"2015-10-08","pret":0.00767,"close":25.37}
{"ticker":"NGVC","date":"2015-10-09","pret":0.02461,"close":24.93}
{"ticker":"NGVC","date":"2015-10-12","pret":-0.0214,"close":24.83}
{"ticker":"NGVC","date":"2015-10-13","pret":-0.00361,"close":24.37}
{"ticker":"NGVC","date":"2015-10-14","pret":-0.01826,"close":23.7}
{"ticker":"NGVC","date":"2015-10-15","pret":-0.02572,"close":24.22}
{"ticker":"NGVC","date":"2015-10-16","pret":0.02202,"close":24.59}
{"ticker":"NGVC","date":"2015-10-19","pret":0.01388,"close":25.36}
{"ticker":"NGVC","date":"2015-10-20","pret":0.02798,"close":24.75}
{"ticker":"NGVC","date":"2015-10-21","pret":-0.02474,"close":24.65}
{"ticker":"NGVC","date":"2015-10-22","pret":-0.00811,"close":24.66}
{"ticker":"NGVC","date":"2015-10-23","pret":0.00852,"close":24.59}
{"ticker":"NGVC","date":"2015-10-26","pret":-0.01301,"close":23.81}
{"ticker":"NGVC","date":"2015-10-27","pret":-0.02822,"close":23.16}
{"ticker":"NGVC","date":"2015-10-28","pret":-0.02256,"close":24.23}
{"ticker":"NGVC","date":"2015-10-29","pret":0.04503,"close":24.15}
{"ticker":"NGVC","date":"2015-10-30","pret":-0.00536,"close":23.95}
{"ticker":"NGVC","date":"2015-11-02","pret":-0.00748,"close":23.98}
{"ticker":"NGVC","date":"2015-11-03","pret":-0.00669,"close":23.48}
{"ticker":"NGVC","date":"2015-11-04","pret":-0.01097,"close":22.85}
{"ticker":"NGVC","date":"2015-11-05","pret":-0.03805,"close":22.84}
{"ticker":"NGVC","date":"2015-11-06","pret":0.00528,"close":23.05}
{"ticker":"NGVC","date":"2015-11-09","pret":0.00568,"close":22.27}
{"ticker":"NGVC","date":"2015-11-10","pret":-0.03009,"close":22.37}
{"ticker":"NGVC","date":"2015-11-11","pret":0.01294,"close":22.14}
{"ticker":"NGVC","date":"2015-11-12","pret":-0.0197,"close":21.99}
{"ticker":"NGVC","date":"2015-11-13","pret":-0.01412,"close":21.8}
{"ticker":"NGVC","date":"2015-11-16","pret":-0.00368,"close":21.21}
{"ticker":"NGVC","date":"2015-11-17","pret":-0.02141,"close":21.26}
{"ticker":"NGVC","date":"2015-11-18","pret":-0.02043,"close":20.9}
{"ticker":"NGVC","date":"2015-11-19","pret":0.00479,"close":21.12}
{"ticker":"NGVC","date":"2015-11-20","pret":0.0114,"close":21.63}
{"ticker":"NGVC","date":"2015-11-23","pret":0.008,"close":20.85}
{"ticker":"NGVC","date":"2015-11-24","pret":-0.02804,"close":20.6}
{"ticker":"NGVC","date":"2015-11-25","pret":-0.01017,"close":20.98}
{"ticker":"NGVC","date":"2015-11-26"}
{"ticker":"NGVC","date":"2015-11-27","pret":0.0169,"close":21.13}
{"ticker":"NGVC","date":"2015-11-30","pret":0.00953,"close":20.81}
{"ticker":"NGVC","date":"2015-12-01","pret":-0.01192,"close":20.38}
{"ticker":"NGVC","date":"2015-12-02","pret":-0.02724,"close":20.09}
{"ticker":"NGVC","date":"2015-12-03","pret":-0.00941,"close":19.83}
{"ticker":"NGVC","date":"2015-12-04","pret":-0.01353,"close":20.01}
{"ticker":"NGVC","date":"2015-12-07","pret":0.00704,"close":20.24}
{"ticker":"NGVC","date":"2015-12-08","pret":-0.0005,"close":20.01}
{"ticker":"NGVC","date":"2015-12-09","pret":0.004,"close":20.11}
{"ticker":"NGVC","date":"2015-12-10","pret":0.0129,"close":20.18}
{"ticker":"NGVC","date":"2015-12-11","pret":-0.01891,"close":20.09}
{"ticker":"NGVC","date":"2015-12-14","pret":0.00501,"close":20.08}
{"ticker":"NGVC","date":"2015-12-15","pret":0.00598,"close":20.19}
{"ticker":"NGVC","date":"2015-12-16","pret":0.01038,"close":20.73}
{"ticker":"NGVC","date":"2015-12-17"}
{"ticker":"NGVC","date":"2015-12-18","pret":0,"close":20.13}
{"ticker":"NGVC","date":"2015-12-21","pret":0.00295,"close":20.42}
{"ticker":"NGVC","date":"2015-12-22","pret":0.00586,"close":20.59}
{"ticker":"NGVC","date":"2015-12-23","pret":0.00632,"close":20.94}
{"ticker":"NGVC","date":"2015-12-24","pret":0.01203,"close":20.92}
{"ticker":"NGVC","date":"2015-12-28","pret":-0.0072,"close":20.6}
{"ticker":"NGVC","date":"2015-12-29","pret":0,"close":20.89}
{"ticker":"NGVC","date":"2015-12-30","pret":0.01007,"close":20.75}
{"ticker":"NGVC","date":"2015-12-31","pret":-0.00911,"close":20.37}
{"ticker":"NGVC","date":"2016-01-04","pret":-0.03229,"close":20.2}
{"ticker":"NGVC","date":"2016-01-05","pret":0.00446,"close":20.16}
{"ticker":"NHI","date":"2015-01-02","pret":-0.01567,"close":71.26}
{"ticker":"NHI","date":"2015-01-05","pret":0.00977,"close":71.71}
{"ticker":"NHI","date":"2015-01-06","pret":0.01288,"close":72.16}
{"ticker":"NHI","date":"2015-01-07","pret":0.00568,"close":73.54}
{"ticker":"NHI","date":"2015-01-08","pret":0.01877,"close":73.72}
{"ticker":"NHI","date":"2015-01-09","pret":0.00122,"close":73.37}
{"ticker":"NHI","date":"2015-01-12","pret":-0.00435,"close":74.84}
{"ticker":"NHI","date":"2015-01-13","pret":0.01513,"close":74.2}
{"ticker":"NHI","date":"2015-01-14","pret":-0.01133,"close":74.29}
{"ticker":"NHI","date":"2015-01-15","pret":0.0136,"close":74}
{"ticker":"NHI","date":"2015-01-16","pret":-0.01266,"close":74.85}
{"ticker":"NHI","date":"2015-01-20","pret":0.01599,"close":74.79}
{"ticker":"NHI","date":"2015-01-21","pret":-0.00454,"close":74.69}
{"ticker":"NHI","date":"2015-01-22","pret":0.00654,"close":75.36}
{"ticker":"NHI","date":"2015-01-23","pret":0.00571,"close":75.26}
{"ticker":"NHI","date":"2015-01-26","pret":-0.00637,"close":75.69}
{"ticker":"NHI","date":"2015-01-27","pret":0.00492,"close":75.73}
{"ticker":"NHI","date":"2015-01-28","pret":0.0045,"close":75.76}
{"ticker":"NHI","date":"2015-01-29","pret":0.00801,"close":76.46}
{"ticker":"NHI","date":"2015-01-30","pret":-0.00131,"close":74.76}
{"ticker":"NHI","date":"2015-02-02","pret":-0.01931,"close":73.7}
{"ticker":"NHI","date":"2015-02-03","pret":-0.01847,"close":74.52}
{"ticker":"NHI","date":"2015-02-04","pret":0.00732,"close":73.28}
{"ticker":"NHI","date":"2015-02-05","pret":-0.01018,"close":74.2}
{"ticker":"NHI","date":"2015-02-06","pret":0.00883,"close":71.92}
{"ticker":"NHI","date":"2015-02-09","pret":-0.0277,"close":71.48}
{"ticker":"NHI","date":"2015-02-10","pret":-0.00488,"close":71.38}
{"ticker":"NHI","date":"2015-02-11","pret":-0.00154,"close":70.99}
{"ticker":"NHI","date":"2015-02-12","pret":-0.00168,"close":71.98}
{"ticker":"NHI","date":"2015-02-13","pret":0.00796,"close":71.74}
{"ticker":"NHI","date":"2015-02-17","pret":0.00319,"close":71.17}
{"ticker":"NHI","date":"2015-02-18","pret":-0.00947,"close":72}
{"ticker":"NHI","date":"2015-02-19","pret":0.00684,"close":70.93}
{"ticker":"NHI","date":"2015-02-20","pret":-0.0147,"close":72.11}
{"ticker":"NHI","date":"2015-02-23","pret":0.01928,"close":72.68}
{"ticker":"NHI","date":"2015-02-24","pret":-0.00069,"close":71.73}
{"ticker":"NHI","date":"2015-02-25","pret":-0.0075,"close":72.06}
{"ticker":"NHI","date":"2015-02-26","pret":0.00223,"close":71.18}
{"ticker":"NHI","date":"2015-02-27","pret":-0.01064,"close":71.18}
{"ticker":"NHI","date":"2015-03-02","pret":0.00519,"close":71.84}
{"ticker":"NHI","date":"2015-03-03","pret":0.00475,"close":71.35}
{"ticker":"NHI","date":"2015-03-04","pret":-0.00601,"close":70.42}
{"ticker":"NHI","date":"2015-03-05","pret":-0.01198,"close":70.46}
{"ticker":"NHI","date":"2015-03-06","pret":-0.0074,"close":67.2}
{"ticker":"NHI","date":"2015-03-09","pret":-0.0343,"close":67.94}
{"ticker":"NHI","date":"2015-03-10","pret":0.00177,"close":67.95}
{"ticker":"NHI","date":"2015-03-11","pret":0.00354,"close":67.7}
{"ticker":"NHI","date":"2015-03-12","pret":-0.00236,"close":68.52}
{"ticker":"NHI","date":"2015-03-13","pret":0.01231,"close":68.96}
{"ticker":"NHI","date":"2015-03-16","pret":0.00682,"close":69.73}
{"ticker":"NHI","date":"2015-03-17","pret":0.0085,"close":70.02}
{"ticker":"NHI","date":"2015-03-18","pret":0.00115,"close":70.99}
{"ticker":"NHI","date":"2015-03-19","pret":0.01408,"close":70.87}
{"ticker":"NHI","date":"2015-03-20","pret":0.00409,"close":72.61}
{"ticker":"NHI","date":"2015-03-23","pret":0.02226,"close":72.8}
{"ticker":"NHI","date":"2015-03-24","pret":-0.00083,"close":72.25}
{"ticker":"NHI","date":"2015-03-25","pret":-0.00428,"close":71.33}
{"ticker":"NHI","date":"2015-03-26","pret":-0.01758,"close":71.44}
{"ticker":"NHI","date":"2015-03-27","pret":-0.00296,"close":70.5}
{"ticker":"NHI","date":"2015-03-30","pret":0.00056,"close":70.9}
{"ticker":"NHI","date":"2015-03-31","pret":-0.00014,"close":71.01}
{"ticker":"NHI","date":"2015-04-01","pret":0.00254,"close":71.37}
{"ticker":"NHI","date":"2015-04-02","pret":0.00407,"close":71.57}
{"ticker":"NHI","date":"2015-04-06","pret":0.00615,"close":72.36}
{"ticker":"NHI","date":"2015-04-07","pret":0.00403,"close":70.66}
{"ticker":"NHI","date":"2015-04-08","pret":-0.01397,"close":70.96}
{"ticker":"NHI","date":"2015-04-09","pret":-0.00042,"close":69.62}
{"ticker":"NHI","date":"2015-04-10","pret":-0.01418,"close":69.8}
{"ticker":"NHI","date":"2015-04-13","pret":-0.00329,"close":69.48}
{"ticker":"NHI","date":"2015-04-14","pret":-0.00488,"close":69.66}
{"ticker":"NHI","date":"2015-04-15","pret":0.0033,"close":69.11}
{"ticker":"NHI","date":"2015-04-16","pret":-0.013,"close":68.98}
{"ticker":"NHI","date":"2015-04-17","pret":-0.0032,"close":67.93}
{"ticker":"NHI","date":"2015-04-20","pret":-0.00644,"close":68.58}
{"ticker":"NHI","date":"2015-04-21","pret":0.00964,"close":68.53}
{"ticker":"NHI","date":"2015-04-22","pret":-0.00087,"close":68.86}
{"ticker":"NHI","date":"2015-04-23","pret":0.00363,"close":68.99}
{"ticker":"NHI","date":"2015-04-24","pret":-0.00014,"close":69.49}
{"ticker":"NHI","date":"2015-04-27","pret":0.01167,"close":69.43}
{"ticker":"NHI","date":"2015-04-28","pret":-0.00503,"close":69.57}
{"ticker":"NHI","date":"2015-04-29","pret":-0.00476,"close":68.01}
{"ticker":"NHI","date":"2015-04-30","pret":-0.02135,"close":66.72}
{"ticker":"NHI","date":"2015-05-01","pret":-0.01549,"close":67.17}
{"ticker":"NHI","date":"2015-05-04","pret":0.00971,"close":67.18}
{"ticker":"NHI","date":"2015-05-05","pret":-0.00134,"close":65.88}
{"ticker":"NHI","date":"2015-05-06","pret":-0.0206,"close":65.5}
{"ticker":"NHI","date":"2015-05-07","pret":-0.00457,"close":66.62}
{"ticker":"NHI","date":"2015-05-08","pret":0.04244,"close":66.51}
{"ticker":"NHI","date":"2015-05-11","pret":-0.02699,"close":65.88}
{"ticker":"NHI","date":"2015-05-12","pret":-0.01698,"close":66.04}
{"ticker":"NHI","date":"2015-05-13","pret":0.01261,"close":65.39}
{"ticker":"NHI","date":"2015-05-14","pret":-0.01062,"close":66.57}
{"ticker":"NHI","date":"2015-05-15","pret":0.01769,"close":67.76}
{"ticker":"NHI","date":"2015-05-18","pret":0.01429,"close":67.72}
{"ticker":"NHI","date":"2015-05-19","pret":-0.00207,"close":67.65}
{"ticker":"NHI","date":"2015-05-20","pret":0.00605,"close":67.41}
{"ticker":"NHI","date":"2015-05-21","pret":-0.00783,"close":67}
{"ticker":"NHI","date":"2015-05-22","pret":-0.00774,"close":66.77}
{"ticker":"NHI","date":"2015-05-26","pret":-0.00525,"close":65.86}
{"ticker":"NHI","date":"2015-05-27","pret":-0.01012,"close":66.68}
{"ticker":"NHI","date":"2015-05-28","pret":0.00907,"close":66.59}
{"ticker":"NHI","date":"2015-05-29","pret":0.0003,"close":66.14}
{"ticker":"NHI","date":"2015-06-01","pret":-0.00075,"close":66.64}
{"ticker":"NHI","date":"2015-06-02","pret":0.0012,"close":66.28}
{"ticker":"NHI","date":"2015-06-03","pret":-0.00271,"close":65.7}
{"ticker":"NHI","date":"2015-06-04","pret":-0.01137,"close":65.24}
{"ticker":"NHI","date":"2015-06-05","pret":-0.01212,"close":64.22}
{"ticker":"NHI","date":"2015-06-08","pret":-0.01211,"close":64.15}
{"ticker":"NHI","date":"2015-06-09","pret":0.00312,"close":63.75}
{"ticker":"NHI","date":"2015-06-10","pret":-0.00546,"close":64.2}
{"ticker":"NHI","date":"2015-06-11","pret":0.00873,"close":64.56}
{"ticker":"NHI","date":"2015-06-12","pret":0.00387,"close":64.61}
{"ticker":"NHI","date":"2015-06-15","pret":-0.00294,"close":64.6}
{"ticker":"NHI","date":"2015-06-16","pret":0.00294,"close":65.07}
{"ticker":"NHI","date":"2015-06-17","pret":0.00663,"close":65.24}
{"ticker":"NHI","date":"2015-06-18","pret":0.00475,"close":65.79}
{"ticker":"NHI","date":"2015-06-19","pret":0.00746,"close":66.02}
{"ticker":"NHI","date":"2015-06-22","pret":0.00258,"close":65.25}
{"ticker":"NHI","date":"2015-06-23","pret":-0.01402,"close":64.4}
{"ticker":"NHI","date":"2015-06-24","pret":-0.01096,"close":63.95}
{"ticker":"NHI","date":"2015-06-25","pret":-0.00701,"close":63.08}
{"ticker":"NHI","date":"2015-06-26","pret":-0.025,"close":62.77}
{"ticker":"NHI","date":"2015-06-29","pret":0.00256,"close":62.38}
{"ticker":"NHI","date":"2015-06-30","pret":0.00032,"close":62.3}
{"ticker":"NHI","date":"2015-07-01","pret":-0.00208,"close":63.37}
{"ticker":"NHI","date":"2015-07-02","pret":0.02107,"close":63.27}
{"ticker":"NHI","date":"2015-07-06","pret":-0.01468,"close":63.49}
{"ticker":"NHI","date":"2015-07-07","pret":0.01484,"close":64.38}
{"ticker":"NHI","date":"2015-07-08","pret":0.00391,"close":64.72}
{"ticker":"NHI","date":"2015-07-09","pret":0.01426,"close":64.3}
{"ticker":"NHI","date":"2015-07-10","pret":-0.01005,"close":64.91}
{"ticker":"NHI","date":"2015-07-13","pret":0.01389,"close":64.79}
{"ticker":"NHI","date":"2015-07-14","pret":-0.00831,"close":64.79}
{"ticker":"NHI","date":"2015-07-15","pret":-0.00294,"close":64.52}
{"ticker":"NHI","date":"2015-07-16","pret":0.00155,"close":64.72}
{"ticker":"NHI","date":"2015-07-17","pret":0.00216,"close":64.63}
{"ticker":"NHI","date":"2015-07-20","pret":-0.00464,"close":64.73}
{"ticker":"NHI","date":"2015-07-21","pret":0.00341,"close":64.43}
{"ticker":"NHI","date":"2015-07-22","pret":-0.0045,"close":64.78}
{"ticker":"NHI","date":"2015-07-23","pret":0.0065,"close":63.83}
{"ticker":"NHI","date":"2015-07-24","pret":-0.0176,"close":63.96}
{"ticker":"NHI","date":"2015-07-27","pret":0.00751,"close":64.22}
{"ticker":"NHI","date":"2015-07-28","pret":0.0014,"close":64.23}
{"ticker":"NHI","date":"2015-07-29","pret":0.00435,"close":64.87}
{"ticker":"NHI","date":"2015-07-30","pret":-0.00093,"close":64.51}
{"ticker":"NHI","date":"2015-07-31","pret":0.00634,"close":65.25}
{"ticker":"NHI","date":"2015-08-03","pret":0.006,"close":65.6}
{"ticker":"NHI","date":"2015-08-04","pret":0.00596,"close":65.1}
{"ticker":"NHI","date":"2015-08-05","pret":-0.0029,"close":64.52}
{"ticker":"NHI","date":"2015-08-06","pret":-0.03467,"close":63.87}
{"ticker":"NHI","date":"2015-08-07","pret":0.00347,"close":63.65}
{"ticker":"NHI","date":"2015-08-10","pret":0.0091,"close":62.87}
{"ticker":"NHI","date":"2015-08-11","pret":-0.0274,"close":59.67}
{"ticker":"NHI","date":"2015-08-12","pret":-0.05766,"close":59.29}
{"ticker":"NHI","date":"2015-08-13","pret":0.00695,"close":58.28}
{"ticker":"NHI","date":"2015-08-14","pret":-0.00729,"close":59.12}
{"ticker":"NHI","date":"2015-08-17","pret":0.00458,"close":60.27}
{"ticker":"NHI","date":"2015-08-18","pret":0.02078,"close":60.85}
{"ticker":"NHI","date":"2015-08-19","pret":0.00546,"close":60.51}
{"ticker":"NHI","date":"2015-08-20","pret":-0.00612,"close":60.08}
{"ticker":"NHI","date":"2015-08-21","pret":-0.01454,"close":58.84}
{"ticker":"NHI","date":"2015-08-24","pret":-0.03287,"close":55.85}
{"ticker":"NHI","date":"2015-08-25","pret":-0.01349,"close":54.86}
{"ticker":"NHI","date":"2015-08-26","pret":-0.00993,"close":56.27}
{"ticker":"NHI","date":"2015-08-27","pret":0.01275,"close":56.82}
{"ticker":"NHI","date":"2015-08-28","pret":0,"close":56.59}
{"ticker":"NHI","date":"2015-08-31","pret":-0.00812,"close":55.1}
{"ticker":"NHI","date":"2015-09-01","pret":-0.03428,"close":54.14}
{"ticker":"NHI","date":"2015-09-02","pret":0.00037,"close":54.84}
{"ticker":"NHI","date":"2015-09-03","pret":0.00859,"close":54.95}
{"ticker":"NHI","date":"2015-09-04","pret":-0.01024,"close":54.1}
{"ticker":"NHI","date":"2015-09-08","pret":0.00586,"close":54.84}
{"ticker":"NHI","date":"2015-09-09","pret":0.00837,"close":54.63}
{"ticker":"NHI","date":"2015-09-10","pret":-0.01184,"close":55.06}
{"ticker":"NHI","date":"2015-09-11","pret":0.00694,"close":56.1}
{"ticker":"NHI","date":"2015-09-14","pret":0.02304,"close":56.36}
{"ticker":"NHI","date":"2015-09-15","pret":0.00444,"close":56.81}
{"ticker":"NHI","date":"2015-09-16","pret":0.00724,"close":57.25}
{"ticker":"NHI","date":"2015-09-17","pret":0.00648,"close":58.26}
{"ticker":"NHI","date":"2015-09-18","pret":0.00627,"close":58.4}
{"ticker":"NHI","date":"2015-09-21","pret":0.01977,"close":59.01}
{"ticker":"NHI","date":"2015-09-22","pret":0.00442,"close":58.87}
{"ticker":"NHI","date":"2015-09-23","pret":0.00305,"close":59.15}
{"ticker":"NHI","date":"2015-09-24","pret":-0.00491,"close":58.8}
{"ticker":"NHI","date":"2015-09-25","pret":0.00187,"close":58.81}
{"ticker":"NHI","date":"2015-09-28","pret":-0.01795,"close":57.75}
{"ticker":"NHI","date":"2015-09-29","pret":-0.00121,"close":58.19}
{"ticker":"NHI","date":"2015-09-30","pret":0.01338,"close":57.49}
{"ticker":"NHI","date":"2015-10-01","pret":-0.01771,"close":57.37}
{"ticker":"NHI","date":"2015-10-02","pret":-0.00766,"close":57.77}
{"ticker":"NHI","date":"2015-10-05","pret":0.01406,"close":58.85}
{"ticker":"NHI","date":"2015-10-06","pret":0.01353,"close":58.43}
{"ticker":"NHI","date":"2015-10-07","pret":-0.0046,"close":59.53}
{"ticker":"NHI","date":"2015-10-08","pret":0.0161,"close":59.67}
{"ticker":"NHI","date":"2015-10-09","pret":0.00486,"close":59.68}
{"ticker":"NHI","date":"2015-10-12","pret":-0.00134,"close":59.89}
{"ticker":"NHI","date":"2015-10-13","pret":-0.00168,"close":59.3}
{"ticker":"NHI","date":"2015-10-14","pret":-0.00488,"close":58.63}
{"ticker":"NHI","date":"2015-10-15","pret":-0.01034,"close":59.22}
{"ticker":"NHI","date":"2015-10-16","pret":0.01202,"close":60.37}
{"ticker":"NHI","date":"2015-10-19","pret":0.01471,"close":61.35}
{"ticker":"NHI","date":"2015-10-20","pret":0.01384,"close":61.35}
{"ticker":"NHI","date":"2015-10-21","pret":0.00392,"close":61.48}
{"ticker":"NHI","date":"2015-10-22","pret":0.0052,"close":61.63}
{"ticker":"NHI","date":"2015-10-23","pret":-0.00065,"close":60.68}
{"ticker":"NHI","date":"2015-10-26","pret":-0.01619,"close":60.85}
{"ticker":"NHI","date":"2015-10-27","pret":0.00346,"close":60.43}
{"ticker":"NHI","date":"2015-10-28","pret":-0.00759,"close":61.04}
{"ticker":"NHI","date":"2015-10-29","pret":0.00988,"close":59.78}
{"ticker":"NHI","date":"2015-10-30","pret":-0.01853,"close":58.74}
{"ticker":"NHI","date":"2015-11-02","pret":-0.01956,"close":59.22}
{"ticker":"NHI","date":"2015-11-03","pret":0.00628,"close":58.96}
{"ticker":"NHI","date":"2015-11-04","pret":-0.00237,"close":59.17}
{"ticker":"NHI","date":"2015-11-05","pret":0.00828,"close":60.33}
{"ticker":"NHI","date":"2015-11-06","pret":0.00453,"close":59.1}
{"ticker":"NHI","date":"2015-11-09","pret":-0.01774,"close":57.1}
{"ticker":"NHI","date":"2015-11-10","pret":-0.02695,"close":57.08}
{"ticker":"NHI","date":"2015-11-11","pret":-0.00018,"close":56.76}
{"ticker":"NHI","date":"2015-11-12","pret":-0.00791,"close":56.47}
{"ticker":"NHI","date":"2015-11-13","pret":-0.00584,"close":55.79}
{"ticker":"NHI","date":"2015-11-16","pret":-0.01071,"close":56.24}
{"ticker":"NHI","date":"2015-11-17","pret":0.00733,"close":55.95}
{"ticker":"NHI","date":"2015-11-18","pret":0.00053,"close":57.54}
{"ticker":"NHI","date":"2015-11-19","pret":0.02965,"close":58.19}
{"ticker":"NHI","date":"2015-11-20","pret":0.01527,"close":59.61}
{"ticker":"NHI","date":"2015-11-23","pret":0.01588,"close":59.59}
{"ticker":"NHI","date":"2015-11-24","pret":-0.00521,"close":59.4}
{"ticker":"NHI","date":"2015-11-25","pret":0.00034,"close":59.8}
{"ticker":"NHI","date":"2015-11-26"}
{"ticker":"NHI","date":"2015-11-27","pret":0.00722,"close":60.72}
{"ticker":"NHI","date":"2015-11-30","pret":0.0151,"close":60.39}
{"ticker":"NHI","date":"2015-12-01","pret":-0.00396,"close":61.01}
{"ticker":"NHI","date":"2015-12-02","pret":0.01134,"close":59.83}
{"ticker":"NHI","date":"2015-12-03","pret":-0.02081,"close":59.14}
{"ticker":"NHI","date":"2015-12-04","pret":-0.01531,"close":59.95}
{"ticker":"NHI","date":"2015-12-07","pret":0.0148,"close":60.2}
{"ticker":"NHI","date":"2015-12-08","pret":0.00184,"close":59.78}
{"ticker":"NHI","date":"2015-12-09","pret":-0.00753,"close":59.7}
{"ticker":"NHI","date":"2015-12-10","pret":0.00302,"close":59.29}
{"ticker":"NHI","date":"2015-12-11","pret":-0.01586,"close":59.8}
{"ticker":"NHI","date":"2015-12-14","pret":0.01419,"close":60.21}
{"ticker":"NHI","date":"2015-12-15","pret":0.00985,"close":60.48}
{"ticker":"NHI","date":"2015-12-16","pret":0.00712,"close":61.31}
{"ticker":"NHI","date":"2015-12-17"}
{"ticker":"NHI","date":"2015-12-18","pret":-0.00033,"close":59.9}
{"ticker":"NHI","date":"2015-12-21","pret":-0.0043,"close":60.5}
{"ticker":"NHI","date":"2015-12-22","pret":0.00397,"close":60.95}
{"ticker":"NHI","date":"2015-12-23","pret":0.00985,"close":61.65}
{"ticker":"NHI","date":"2015-12-24","pret":0.00554,"close":61.56}
{"ticker":"NHI","date":"2015-12-28","pret":-0.00016,"close":62.37}
{"ticker":"NHI","date":"2015-12-29","pret":0.00276,"close":61.89}
{"ticker":"NHI","date":"2015-12-30","pret":-0.00049,"close":61.63}
{"ticker":"NHI","date":"2015-12-31","pret":-0.00114,"close":60.87}
{"ticker":"NHI","date":"2016-01-04","pret":-0.01538,"close":61.09}
{"ticker":"NHI","date":"2016-01-05","pret":0.00837,"close":62.98}
{"ticker":"NHTC","date":"2015-01-02","pret":0.03037,"close":11.33}
{"ticker":"NHTC","date":"2015-01-05","pret":-0.01724,"close":11.8}
{"ticker":"NHTC","date":"2015-01-06","pret":0.03838,"close":12}
{"ticker":"NHTC","date":"2015-01-07","pret":0.00418,"close":12.16}
{"ticker":"NHTC","date":"2015-01-08","pret":0.02062,"close":12.25}
{"ticker":"NHTC","date":"2015-01-09","pret":0,"close":12.12}
{"ticker":"NHTC","date":"2015-01-12","pret":-0.01149,"close":11.98}
{"ticker":"NHTC","date":"2015-01-13","pret":-0.00912,"close":12.65}
{"ticker":"NHTC","date":"2015-01-14","pret":0.02225,"close":12.5}
{"ticker":"NHTC","date":"2015-01-15","pret":0.03837,"close":12.69}
{"ticker":"NHTC","date":"2015-01-16","pret":-0.01581,"close":12.1}
{"ticker":"NHTC","date":"2015-01-20","pret":0.02751,"close":12.28}
{"ticker":"NHTC","date":"2015-01-21","pret":-0.03953,"close":12.54}
{"ticker":"NHTC","date":"2015-01-22","pret":0.01202,"close":12.51}
{"ticker":"NHTC","date":"2015-01-23","pret":0.00794,"close":12.75}
{"ticker":"NHTC","date":"2015-01-26","pret":0.01179,"close":12.6}
{"ticker":"NHTC","date":"2015-01-27","pret":-0.02372,"close":12.4}
{"ticker":"NHTC","date":"2015-01-28","pret":-0.00803,"close":12}
{"ticker":"NHTC","date":"2015-01-29","pret":-0.03279,"close":11.7}
{"ticker":"NHTC","date":"2015-01-30","pret":-0.04256,"close":12}
{"ticker":"NHTC","date":"2015-02-02","pret":0.04256,"close":12.2}
{"ticker":"NHTC","date":"2015-02-03","pret":0.03681,"close":11.95}
{"ticker":"NHTC","date":"2015-02-04","pret":-0.06384,"close":11.35}
{"ticker":"NHTC","date":"2015-02-05","pret":-0.01989,"close":10.5}
{"ticker":"NHTC","date":"2015-02-06","pret":-0.08186,"close":10.85}
{"ticker":"NHTC","date":"2015-02-09","pret":0.02342,"close":10.95}
{"ticker":"NHTC","date":"2015-02-10","pret":0,"close":11.04}
{"ticker":"NHTC","date":"2015-02-11","pret":0.02288,"close":10.9}
{"ticker":"NHTC","date":"2015-02-12","pret":0.01259,"close":11.7}
{"ticker":"NHTC","date":"2015-02-13","pret":0.05308,"close":12.15}
{"ticker":"NHTC","date":"2015-02-17"}
{"ticker":"NHTC","date":"2015-02-18","pret":0.0496,"close":13.2}
{"ticker":"NHTC","date":"2015-02-19","pret":0.07382,"close":13.1}
{"ticker":"NHTC","date":"2015-02-20","pret":0.03025,"close":13.5}
{"ticker":"NHTC","date":"2015-02-23","pret":-0.02279,"close":13.53}
{"ticker":"NHTC","date":"2015-02-24","pret":0.00667,"close":13.49}
{"ticker":"NHTC","date":"2015-02-25","pret":-0.0037,"close":13.01}
{"ticker":"NHTC","date":"2015-02-26","pret":-0.037,"close":13}
{"ticker":"NHTC","date":"2015-02-27","pret":0,"close":13.05}
{"ticker":"NHTC","date":"2015-03-02","pret":0.03774,"close":13.47}
{"ticker":"NHTC","date":"2015-03-03","pret":-0.00744,"close":13.49}
{"ticker":"NHTC","date":"2015-03-04","pret":0.04808,"close":15.88}
{"ticker":"NHTC","date":"2015-03-05","pret":0.12173,"close":15.27}
{"ticker":"NHTC","date":"2015-03-06","pret":-0.05701,"close":15.65}
{"ticker":"NHTC","date":"2015-03-09","pret":0.04242,"close":16.64}
{"ticker":"NHTC","date":"2015-03-10","pret":0.06494,"close":16.24}
{"ticker":"NHTC","date":"2015-03-11","pret":0.00894,"close":16.85}
{"ticker":"NHTC","date":"2015-03-12","pret":-0.00595,"close":17}
{"ticker":"NHTC","date":"2015-03-13","pret":0.0006,"close":16.69}
{"ticker":"NHTC","date":"2015-03-16","pret":0.02008,"close":17.9}
{"ticker":"NHTC","date":"2015-03-17","pret":0.02312,"close":17.96}
{"ticker":"NHTC","date":"2015-03-18","pret":0.01812,"close":18.01}
{"ticker":"NHTC","date":"2015-03-19","pret":0.0056,"close":17.97}
{"ticker":"NHTC","date":"2015-03-20","pret":-0.00056,"close":17.36}
{"ticker":"NHTC","date":"2015-03-23","pret":-0.04921,"close":18.09}
{"ticker":"NHTC","date":"2015-03-24","pret":0.05921,"close":18.29}
{"ticker":"NHTC","date":"2015-03-25","pret":0.01372,"close":17.85}
{"ticker":"NHTC","date":"2015-03-26","pret":-0.0254,"close":17.91}
{"ticker":"NHTC","date":"2015-03-27","pret":0.00112,"close":17.67}
{"ticker":"NHTC","date":"2015-03-30","pret":-0.00954,"close":17.54}
{"ticker":"NHTC","date":"2015-03-31","pret":-0.01306,"close":17.9}
{"ticker":"NHTC","date":"2015-04-01","pret":0.017,"close":17.8}
{"ticker":"NHTC","date":"2015-04-02","pret":0,"close":18}
{"ticker":"NHTC","date":"2015-04-06","pret":0.01117,"close":19.45}
{"ticker":"NHTC","date":"2015-04-07","pret":0.08004,"close":20.4}
{"ticker":"NHTC","date":"2015-04-08","pret":0.04218,"close":19.97}
{"ticker":"NHTC","date":"2015-04-09","pret":-0.01686,"close":20.48}
{"ticker":"NHTC","date":"2015-04-10","pret":0.02616,"close":22.17}
{"ticker":"NHTC","date":"2015-04-13","pret":0.09163,"close":23.73}
{"ticker":"NHTC","date":"2015-04-14","pret":0.07077,"close":24.55}
{"ticker":"NHTC","date":"2015-04-15","pret":0.01887,"close":24.57}
{"ticker":"NHTC","date":"2015-04-16","pret":0.00809,"close":19.01}
{"ticker":"NHTC","date":"2015-04-17","pret":-0.26418,"close":20.36}
{"ticker":"NHTC","date":"2015-04-20","pret":0.07336,"close":19.47}
{"ticker":"NHTC","date":"2015-04-21","pret":-0.05052,"close":19.95}
{"ticker":"NHTC","date":"2015-04-22","pret":0.01981,"close":21.52}
{"ticker":"NHTC","date":"2015-04-23","pret":0.09905,"close":22.39}
{"ticker":"NHTC","date":"2015-04-24","pret":0.02741,"close":22.44}
{"ticker":"NHTC","date":"2015-04-27","pret":0.00133,"close":23.37}
{"ticker":"NHTC","date":"2015-04-28","pret":0.05218,"close":23.46}
{"ticker":"NHTC","date":"2015-04-29","pret":-0.01482,"close":23.31}
{"ticker":"NHTC","date":"2015-04-30","pret":-0.00856,"close":22.08}
{"ticker":"NHTC","date":"2015-05-01","pret":-0.06394,"close":22.88}
{"ticker":"NHTC","date":"2015-05-04","pret":0.05356,"close":22.82}
{"ticker":"NHTC","date":"2015-05-05","pret":0.01681,"close":23.9}
{"ticker":"NHTC","date":"2015-05-06","pret":0.03774,"close":25.35}
{"ticker":"NHTC","date":"2015-05-07","pret":0.04427,"close":25.47}
{"ticker":"NHTC","date":"2015-05-08","pret":0.00784,"close":27.02}
{"ticker":"NHTC","date":"2015-05-11","pret":0.06759,"close":28.39}
{"ticker":"NHTC","date":"2015-05-12","pret":0.03938,"close":29.05}
{"ticker":"NHTC","date":"2015-05-13","pret":0.03484,"close":30.89}
{"ticker":"NHTC","date":"2015-05-14","pret":0.0496,"close":30.66}
{"ticker":"NHTC","date":"2015-05-15","pret":0.02862,"close":31.15}
{"ticker":"NHTC","date":"2015-05-18","pret":-0.01008,"close":33.65}
{"ticker":"NHTC","date":"2015-05-19","pret":0.07677,"close":34.6}
{"ticker":"NHTC","date":"2015-05-20","pret":0.02576,"close":32.81}
{"ticker":"NHTC","date":"2015-05-21","pret":-0.06433,"close":30.7}
{"ticker":"NHTC","date":"2015-05-22","pret":-0.08954,"close":30.25}
{"ticker":"NHTC","date":"2015-05-26","pret":0,"close":30.89}
{"ticker":"NHTC","date":"2015-05-27","pret":0.03601,"close":32.93}
{"ticker":"NHTC","date":"2015-05-28","pret":0.0593,"close":33.13}
{"ticker":"NHTC","date":"2015-05-29","pret":0.01414,"close":33.8}
{"ticker":"NHTC","date":"2015-06-01","pret":0.02973,"close":33.27}
{"ticker":"NHTC","date":"2015-06-02","pret":-0.03542,"close":33.98}
{"ticker":"NHTC","date":"2015-06-03","pret":0.02082,"close":34.47}
{"ticker":"NHTC","date":"2015-06-04","pret":0.00733,"close":34.57}
{"ticker":"NHTC","date":"2015-06-05","pret":0.00175,"close":32.88}
{"ticker":"NHTC","date":"2015-06-08","pret":-0.04199,"close":32.97}
{"ticker":"NHTC","date":"2015-06-09","pret":0.00364,"close":33.38}
{"ticker":"NHTC","date":"2015-06-10","pret":0.00423,"close":33.57}
{"ticker":"NHTC","date":"2015-06-11","pret":0.02562,"close":35.01}
{"ticker":"NHTC","date":"2015-06-12","pret":0.04374,"close":35.07}
{"ticker":"NHTC","date":"2015-06-15","pret":-0.00367,"close":36.47}
{"ticker":"NHTC","date":"2015-06-16","pret":0.04422,"close":39.16}
{"ticker":"NHTC","date":"2015-06-17","pret":0.07548,"close":42.62}
{"ticker":"NHTC","date":"2015-06-18","pret":0.07554,"close":38.15}
{"ticker":"NHTC","date":"2015-06-19","pret":-0.11257,"close":39.41}
{"ticker":"NHTC","date":"2015-06-22","pret":0.04576,"close":41.45}
{"ticker":"NHTC","date":"2015-06-23","pret":0.026,"close":42.95}
{"ticker":"NHTC","date":"2015-06-24","pret":0.0519,"close":44.18}
{"ticker":"NHTC","date":"2015-06-25","pret":0.02833,"close":42.08}
{"ticker":"NHTC","date":"2015-06-26","pret":-0.05418,"close":42.01}
{"ticker":"NHTC","date":"2015-06-29","pret":-0.0762,"close":38.39}
{"ticker":"NHTC","date":"2015-06-30","pret":-0.00076,"close":41.46}
{"ticker":"NHTC","date":"2015-07-01","pret":0.09125,"close":41.62}
{"ticker":"NHTC","date":"2015-07-02","pret":-0.0331,"close":42.9}
{"ticker":"NHTC","date":"2015-07-06","pret":0.01385,"close":43.39}
{"ticker":"NHTC","date":"2015-07-07","pret":0.02459,"close":40.93}
{"ticker":"NHTC","date":"2015-07-08","pret":-0.11302,"close":33.72}
{"ticker":"NHTC","date":"2015-07-09","pret":-0.14226,"close":36.29}
{"ticker":"NHTC","date":"2015-07-10","pret":0.09886,"close":37.57}
{"ticker":"NHTC","date":"2015-07-13","pret":0.03743,"close":32.8}
{"ticker":"NHTC","date":"2015-07-14","pret":-0.03905,"close":35.63}
{"ticker":"NHTC","date":"2015-07-15","pret":-0.02608,"close":35.35}
{"ticker":"NHTC","date":"2015-07-16","pret":-0.01541,"close":34.95}
{"ticker":"NHTC","date":"2015-07-17","pret":-0.01738,"close":34.83}
{"ticker":"NHTC","date":"2015-07-20","pret":-0.00345,"close":30.12}
{"ticker":"NHTC","date":"2015-07-21","pret":-0.14497,"close":30.53}
{"ticker":"NHTC","date":"2015-07-22","pret":0.0116,"close":28.44}
{"ticker":"NHTC","date":"2015-07-23","pret":-0.07489,"close":29.4}
{"ticker":"NHTC","date":"2015-07-24","pret":0.03968,"close":25.22}
{"ticker":"NHTC","date":"2015-07-27","pret":-0.16917,"close":24.49}
{"ticker":"NHTC","date":"2015-07-28","pret":-0.0073,"close":24.72}
{"ticker":"NHTC","date":"2015-07-29","pret":0.18699,"close":34.38}
{"ticker":"NHTC","date":"2015-07-30","pret":0.15343,"close":32.37}
{"ticker":"NHTC","date":"2015-07-31","pret":-0.07831,"close":30.3}
{"ticker":"NHTC","date":"2015-08-03","pret":-0.06204,"close":31.44}
{"ticker":"NHTC","date":"2015-08-04","pret":0.03665,"close":31.77}
{"ticker":"NHTC","date":"2015-08-05","pret":0.02004,"close":32.02}
{"ticker":"NHTC","date":"2015-08-06","pret":0.01096,"close":29.88}
{"ticker":"NHTC","date":"2015-08-07","pret":-0.06201,"close":30.9}
{"ticker":"NHTC","date":"2015-08-10","pret":0.02196,"close":31.08}
{"ticker":"NHTC","date":"2015-08-11","pret":-0.00978,"close":28.65}
{"ticker":"NHTC","date":"2015-08-12","pret":-0.08149,"close":28.85}
{"ticker":"NHTC","date":"2015-08-13","pret":0.03559,"close":29.82}
{"ticker":"NHTC","date":"2015-08-14","pret":0.0143,"close":30.23}
{"ticker":"NHTC","date":"2015-08-17","pret":0.03389,"close":32.02}
{"ticker":"NHTC","date":"2015-08-18","pret":0.02961,"close":29.04}
{"ticker":"NHTC","date":"2015-08-19","pret":-0.09614,"close":28.35}
{"ticker":"NHTC","date":"2015-08-20","pret":-0.0226,"close":25.93}
{"ticker":"NHTC","date":"2015-08-21","pret":-0.09353,"close":24.95}
{"ticker":"NHTC","date":"2015-08-24","pret":-0.10318,"close":21.91}
{"ticker":"NHTC","date":"2015-08-25","pret":0.00347,"close":22.42}
{"ticker":"NHTC","date":"2015-08-26","pret":0.01462,"close":25.46}
{"ticker":"NHTC","date":"2015-08-27","pret":0.10374,"close":26.82}
{"ticker":"NHTC","date":"2015-08-28","pret":0.03554,"close":26.69}
{"ticker":"NHTC","date":"2015-08-31","pret":-0.02558,"close":26.74}
{"ticker":"NHTC","date":"2015-09-01","pret":0.00873,"close":26.87}
{"ticker":"NHTC","date":"2015-09-02","pret":0.03417,"close":25.33}
{"ticker":"NHTC","date":"2015-09-03","pret":-0.05787,"close":24.99}
{"ticker":"NHTC","date":"2015-09-04","pret":-0.04997,"close":24.11}
{"ticker":"NHTC","date":"2015-09-08","pret":0.00244,"close":26.37}
{"ticker":"NHTC","date":"2015-09-09","pret":0.06897,"close":26.71}
{"ticker":"NHTC","date":"2015-09-10","pret":0.0034,"close":26.77}
{"ticker":"NHTC","date":"2015-09-11","pret":0.00151,"close":27.31}
{"ticker":"NHTC","date":"2015-09-14","pret":0.02236,"close":25.88}
{"ticker":"NHTC","date":"2015-09-15","pret":-0.04947,"close":28.27}
{"ticker":"NHTC","date":"2015-09-16","pret":0.08743,"close":28.61}
{"ticker":"NHTC","date":"2015-09-17","pret":0.01023,"close":29.47}
{"ticker":"NHTC","date":"2015-09-18","pret":0.01464,"close":31.83}
{"ticker":"NHTC","date":"2015-09-21","pret":0.11277,"close":31.41}
{"ticker":"NHTC","date":"2015-09-22","pret":-0.04683,"close":31.41}
{"ticker":"NHTC","date":"2015-09-23","pret":0.01287,"close":32.86}
{"ticker":"NHTC","date":"2015-09-24","pret":0.03796,"close":32.48}
{"ticker":"NHTC","date":"2015-09-25","pret":0.01072,"close":31}
{"ticker":"NHTC","date":"2015-09-28","pret":-0.06969,"close":29.1}
{"ticker":"NHTC","date":"2015-09-29","pret":-0.05712,"close":29.8}
{"ticker":"NHTC","date":"2015-09-30","pret":0.04529,"close":32.68}
{"ticker":"NHTC","date":"2015-10-01","pret":0.08698,"close":32.99}
{"ticker":"NHTC","date":"2015-10-02","pret":-0.0202,"close":33.25}
{"ticker":"NHTC","date":"2015-10-05","pret":0.04975,"close":36.8}
{"ticker":"NHTC","date":"2015-10-06","pret":0.08456,"close":36.25}
{"ticker":"NHTC","date":"2015-10-07","pret":-0.01251,"close":37.76}
{"ticker":"NHTC","date":"2015-10-08","pret":0.03231,"close":35.71}
{"ticker":"NHTC","date":"2015-10-09","pret":-0.0472,"close":35.55}
{"ticker":"NHTC","date":"2015-10-12","pret":-0.00893,"close":39.86}
{"ticker":"NHTC","date":"2015-10-13","pret":0.106,"close":37.93}
{"ticker":"NHTC","date":"2015-10-14","pret":-0.03855,"close":38.2}
{"ticker":"NHTC","date":"2015-10-15","pret":0.00105,"close":39.62}
{"ticker":"NHTC","date":"2015-10-16","pret":0.04378,"close":37.32}
{"ticker":"NHTC","date":"2015-10-19","pret":-0.06842,"close":39.46}
{"ticker":"NHTC","date":"2015-10-20","pret":0.05784,"close":38.87}
{"ticker":"NHTC","date":"2015-10-21","pret":-0.0033,"close":37.7}
{"ticker":"NHTC","date":"2015-10-22","pret":-0.03594,"close":39.8}
{"ticker":"NHTC","date":"2015-10-23","pret":0.05332,"close":42.55}
{"ticker":"NHTC","date":"2015-10-26","pret":0.07082,"close":41.36}
{"ticker":"NHTC","date":"2015-10-27","pret":-0.04034,"close":38.63}
{"ticker":"NHTC","date":"2015-10-28","pret":-0.04888,"close":44}
{"ticker":"NHTC","date":"2015-10-29","pret":0.1122,"close":48.31}
{"ticker":"NHTC","date":"2015-10-30","pret":0.09737,"close":49.26}
{"ticker":"NHTC","date":"2015-11-02","pret":0.02202,"close":52.79}
{"ticker":"NHTC","date":"2015-11-03","pret":0.0667,"close":52.15}
{"ticker":"NHTC","date":"2015-11-04","pret":-0.00549,"close":49.32}
{"ticker":"NHTC","date":"2015-11-05","pret":-0.06202,"close":50.83}
{"ticker":"NHTC","date":"2015-11-06","pret":0.01642,"close":50.89}
{"ticker":"NHTC","date":"2015-11-09","pret":0.01674,"close":52.55}
{"ticker":"NHTC","date":"2015-11-10","pret":0.02583,"close":53.36}
{"ticker":"NHTC","date":"2015-11-11","pret":0.01679,"close":52.14}
{"ticker":"NHTC","date":"2015-11-12","pret":-0.03678,"close":51.77}
{"ticker":"NHTC","date":"2015-11-13","pret":0.00639,"close":51.46}
{"ticker":"NHTC","date":"2015-11-16","pret":-0.01145,"close":53.72}
{"ticker":"NHTC","date":"2015-11-17","pret":0.05818,"close":45.47}
{"ticker":"NHTC","date":"2015-11-18","pret":-0.17498,"close":42.53}
{"ticker":"NHTC","date":"2015-11-19","pret":-0.08271,"close":40.9}
{"ticker":"NHTC","date":"2015-11-20","pret":-0.01415,"close":42.56}
{"ticker":"NHTC","date":"2015-11-23","pret":0.02033,"close":43.46}
{"ticker":"NHTC","date":"2015-11-24","pret":0.00614,"close":46.34}
{"ticker":"NHTC","date":"2015-11-25","pret":0.08196,"close":47.87}
{"ticker":"NHTC","date":"2015-11-26"}
{"ticker":"NHTC","date":"2015-11-27","pret":0.05688,"close":48.28}
{"ticker":"NHTC","date":"2015-11-30","pret":0.00348,"close":48.39}
{"ticker":"NHTC","date":"2015-12-01","pret":-0.0084,"close":46.6}
{"ticker":"NHTC","date":"2015-12-02","pret":-0.03327,"close":46.46}
{"ticker":"NHTC","date":"2015-12-03","pret":-0.00919,"close":44.87}
{"ticker":"NHTC","date":"2015-12-04","pret":-0.0421,"close":47.13}
{"ticker":"NHTC","date":"2015-12-07","pret":0.04916,"close":45.73}
{"ticker":"NHTC","date":"2015-12-08","pret":-0.04136,"close":47.64}
{"ticker":"NHTC","date":"2015-12-09","pret":0.05869,"close":47.93}
{"ticker":"NHTC","date":"2015-12-10","pret":0.0125,"close":49}
{"ticker":"NHTC","date":"2015-12-11","pret":0.00413,"close":45.12}
{"ticker":"NHTC","date":"2015-12-14","pret":-0.08021,"close":42.27}
{"ticker":"NHTC","date":"2015-12-15","pret":-0.03824,"close":44.32}
{"ticker":"NHTC","date":"2015-12-16","pret":0.04314,"close":46.66}
{"ticker":"NHTC","date":"2015-12-17"}
{"ticker":"NHTC","date":"2015-12-18","pret":-0.01117,"close":44.67}
{"ticker":"NHTC","date":"2015-12-21","pret":0.00381,"close":46.18}
{"ticker":"NHTC","date":"2015-12-22","pret":0.0367,"close":46.86}
{"ticker":"NHTC","date":"2015-12-23","pret":0.02367,"close":46.91}
{"ticker":"NHTC","date":"2015-12-24","pret":-0.01486,"close":45.89}
{"ticker":"NHTC","date":"2015-12-28","pret":-0.02053,"close":39.84}
{"ticker":"NHTC","date":"2015-12-29","pret":-0.13941,"close":40.24}
{"ticker":"NHTC","date":"2015-12-30","pret":0.00401,"close":37.11}
{"ticker":"NHTC","date":"2015-12-31","pret":-0.08202,"close":33.53}
{"ticker":"NHTC","date":"2016-01-04","pret":-0.11035,"close":29.64}
{"ticker":"NHTC","date":"2016-01-05","pret":-0.08042,"close":31.96}
{"ticker":"NI","date":"2015-01-02","pret":-0.02186,"close":42.45}
{"ticker":"NI","date":"2015-01-05","pret":-0.00471,"close":41.95}
{"ticker":"NI","date":"2015-01-06","pret":-0.00949,"close":41.46}
{"ticker":"NI","date":"2015-01-07","pret":-0.00454,"close":42.16}
{"ticker":"NI","date":"2015-01-08","pret":0.01427,"close":42.93}
{"ticker":"NI","date":"2015-01-09","pret":0.0136,"close":42.51}
{"ticker":"NI","date":"2015-01-12","pret":-0.00795,"close":42.31}
{"ticker":"NI","date":"2015-01-13","pret":0.00094,"close":42.3}
{"ticker":"NI","date":"2015-01-14","pret":-0.01489,"close":43.18}
{"ticker":"NI","date":"2015-01-15","pret":0.03164,"close":43.57}
{"ticker":"NI","date":"2015-01-16","pret":0.0046,"close":44.01}
{"ticker":"NI","date":"2015-01-20","pret":0.01617,"close":44.2}
{"ticker":"NI","date":"2015-01-21","pret":-0.00589,"close":44.59}
{"ticker":"NI","date":"2015-01-22","pret":0.01735,"close":44.3}
{"ticker":"NI","date":"2015-01-23","pret":-0.00672,"close":44.22}
{"ticker":"NI","date":"2015-01-26","pret":-0.0079,"close":43.87}
{"ticker":"NI","date":"2015-01-27","pret":-0.01002,"close":43.95}
{"ticker":"NI","date":"2015-01-28","pret":0.00798,"close":43.09}
{"ticker":"NI","date":"2015-01-29","pret":-0.02297,"close":43.68}
{"ticker":"NI","date":"2015-01-30","pret":0.00764,"close":43.26}
{"ticker":"NI","date":"2015-02-02","pret":0.00115,"close":43.91}
{"ticker":"NI","date":"2015-02-03","pret":0.01145,"close":44.98}
{"ticker":"NI","date":"2015-02-04","pret":0.01671,"close":44.55}
{"ticker":"NI","date":"2015-02-05","pret":-0.00157,"close":45}
{"ticker":"NI","date":"2015-02-06","pret":0.00559,"close":43.14}
{"ticker":"NI","date":"2015-02-09","pret":-0.03982,"close":43.08}
{"ticker":"NI","date":"2015-02-10","pret":-0.0007,"close":44.87}
{"ticker":"NI","date":"2015-02-11","pret":0.03335,"close":43.25}
{"ticker":"NI","date":"2015-02-12","pret":-0.02548,"close":43.37}
{"ticker":"NI","date":"2015-02-13","pret":-0.00346,"close":42.52}
{"ticker":"NI","date":"2015-02-17","pret":-0.01915,"close":42.56}
{"ticker":"NI","date":"2015-02-18","pret":0.00541,"close":43.91}
{"ticker":"NI","date":"2015-02-19","pret":0.03139,"close":43.47}
{"ticker":"NI","date":"2015-02-20","pret":-0.00959,"close":43.62}
{"ticker":"NI","date":"2015-02-23","pret":-0.00069,"close":43.7}
{"ticker":"NI","date":"2015-02-24","pret":0.00138,"close":43.84}
{"ticker":"NI","date":"2015-02-25","pret":0.00389,"close":43.07}
{"ticker":"NI","date":"2015-02-26","pret":-0.01496,"close":42.54}
{"ticker":"NI","date":"2015-02-27","pret":-0.01307,"close":42.91}
{"ticker":"NI","date":"2015-03-02","pret":0.00585,"close":42.34}
{"ticker":"NI","date":"2015-03-03","pret":-0.01245,"close":42.51}
{"ticker":"NI","date":"2015-03-04","pret":0.00142,"close":42.45}
{"ticker":"NI","date":"2015-03-05","pret":0.00588,"close":42.9}
{"ticker":"NI","date":"2015-03-06","pret":-0.00565,"close":41.59}
{"ticker":"NI","date":"2015-03-09","pret":-0.01522,"close":41.64}
{"ticker":"NI","date":"2015-03-10","pret":-0.00577,"close":41.57}
{"ticker":"NI","date":"2015-03-11","pret":0.00193,"close":40.96}
{"ticker":"NI","date":"2015-03-12","pret":-0.00724,"close":42.06}
{"ticker":"NI","date":"2015-03-13","pret":0.01682,"close":41.22}
{"ticker":"NI","date":"2015-03-16","pret":-0.01343,"close":41.84}
{"ticker":"NI","date":"2015-03-17","pret":0.00914,"close":41.92}
{"ticker":"NI","date":"2015-03-18","pret":0.00406,"close":43.77}
{"ticker":"NI","date":"2015-03-19","pret":0.03926,"close":43.2}
{"ticker":"NI","date":"2015-03-20","pret":-0.00413,"close":43.98}
{"ticker":"NI","date":"2015-03-23","pret":0.00939,"close":43.72}
{"ticker":"NI","date":"2015-03-24","pret":-0.00663,"close":43.09}
{"ticker":"NI","date":"2015-03-25","pret":-0.00714,"close":43.09}
{"ticker":"NI","date":"2015-03-26","pret":-0.00394,"close":42.8}
{"ticker":"NI","date":"2015-03-27","pret":-0.01003,"close":43.92}
{"ticker":"NI","date":"2015-03-30","pret":0.03069,"close":44.18}
{"ticker":"NI","date":"2015-03-31","pret":0.00408,"close":44.16}
{"ticker":"NI","date":"2015-04-01","pret":-0.00272,"close":44.25}
{"ticker":"NI","date":"2015-04-02","pret":0.00566,"close":44.16}
{"ticker":"NI","date":"2015-04-06","pret":0.00135,"close":44.67}
{"ticker":"NI","date":"2015-04-07","pret":0.0045,"close":44.2}
{"ticker":"NI","date":"2015-04-08","pret":-0.00562,"close":44.03}
{"ticker":"NI","date":"2015-04-09","pret":-0.00907,"close":43.63}
{"ticker":"NI","date":"2015-04-10","pret":-0.00342,"close":43.88}
{"ticker":"NI","date":"2015-04-13","pret":0.00388,"close":43.22}
{"ticker":"NI","date":"2015-04-14","pret":-0.01398,"close":43.29}
{"ticker":"NI","date":"2015-04-15","pret":0.00138,"close":43.76}
{"ticker":"NI","date":"2015-04-16","pret":0.00574,"close":43.33}
{"ticker":"NI","date":"2015-04-17","pret":-0.01594,"close":43.15}
{"ticker":"NI","date":"2015-04-20","pret":0.00858,"close":43.51}
{"ticker":"NI","date":"2015-04-21","pret":0.00713,"close":43.68}
{"ticker":"NI","date":"2015-04-22","pret":0.00594,"close":44.19}
{"ticker":"NI","date":"2015-04-23","pret":0.00726,"close":44.59}
{"ticker":"NI","date":"2015-04-24","pret":0.00811,"close":44.87}
{"ticker":"NI","date":"2015-04-27","pret":0.0096,"close":44.4}
{"ticker":"NI","date":"2015-04-28","pret":-0.02475,"close":44.3}
{"ticker":"NI","date":"2015-04-29","pret":0.00296,"close":44}
{"ticker":"NI","date":"2015-04-30","pret":-0.00023,"close":43.42}
{"ticker":"NI","date":"2015-05-01","pret":-0.01234,"close":43.86}
{"ticker":"NI","date":"2015-05-04","pret":0.00916,"close":44.14}
{"ticker":"NI","date":"2015-05-05","pret":0.00409,"close":43.12}
{"ticker":"NI","date":"2015-05-06","pret":-0.01902,"close":42.86}
{"ticker":"NI","date":"2015-05-07","pret":-0.00626,"close":43.03}
{"ticker":"NI","date":"2015-05-08","pret":0.01502,"close":44.07}
{"ticker":"NI","date":"2015-05-11","pret":0.0166,"close":44.38}
{"ticker":"NI","date":"2015-05-12","pret":-0.00407,"close":44.46}
{"ticker":"NI","date":"2015-05-13","pret":0.00947,"close":43.94}
{"ticker":"NI","date":"2015-05-14","pret":-0.00992,"close":44.16}
{"ticker":"NI","date":"2015-05-15","pret":0.00091,"close":45.48}
{"ticker":"NI","date":"2015-05-18","pret":0.02282,"close":46.58}
{"ticker":"NI","date":"2015-05-19","pret":0.0221,"close":46.93}
{"ticker":"NI","date":"2015-05-20","pret":0.0161,"close":47.21}
{"ticker":"NI","date":"2015-05-21","pret":0.00255,"close":47.09}
{"ticker":"NI","date":"2015-05-22","pret":0.00064,"close":47.32}
{"ticker":"NI","date":"2015-05-26","pret":0.00233,"close":47.04}
{"ticker":"NI","date":"2015-05-27","pret":-0.00318,"close":46.85}
{"ticker":"NI","date":"2015-05-28","pret":-0.00468,"close":47.36}
{"ticker":"NI","date":"2015-05-29","pret":0.00977,"close":47.18}
{"ticker":"NI","date":"2015-06-01","pret":-0.0036,"close":47.06}
{"ticker":"NI","date":"2015-06-02","pret":-0.00702,"close":46.52}
{"ticker":"NI","date":"2015-06-03","pret":-0.00622,"close":46.04}
{"ticker":"NI","date":"2015-06-04","pret":-0.01494,"close":45.68}
{"ticker":"NI","date":"2015-06-05","pret":-0.01406,"close":45.29}
{"ticker":"NI","date":"2015-06-08","pret":0.00287,"close":45.01}
{"ticker":"NI","date":"2015-06-09","pret":-0.00642,"close":45.06}
{"ticker":"NI","date":"2015-06-10","pret":0.00752,"close":45.64}
{"ticker":"NI","date":"2015-06-11","pret":0.0114,"close":46.35}
{"ticker":"NI","date":"2015-06-12","pret":0.00392,"close":45.96}
{"ticker":"NI","date":"2015-06-15","pret":-0.00152,"close":46.35}
{"ticker":"NI","date":"2015-06-16","pret":0.0039,"close":46.67}
{"ticker":"NI","date":"2015-06-17","pret":0.01098,"close":48.4}
{"ticker":"NI","date":"2015-06-18","pret":0.03618,"close":48.72}
{"ticker":"NI","date":"2015-06-19","pret":0.00083,"close":48.05}
{"ticker":"NI","date":"2015-06-22","pret":-0.00372,"close":48.31}
{"ticker":"NI","date":"2015-06-23","pret":-0.03029,"close":47.36}
{"ticker":"NI","date":"2015-06-24","pret":0.0085,"close":47}
{"ticker":"NI","date":"2015-06-25","pret":-0.00276,"close":46.54}
{"ticker":"NI","date":"2015-06-26","pret":-0.01218,"close":46.25}
{"ticker":"NI","date":"2015-06-29","pret":-0.00496,"close":45.95}
{"ticker":"NI","date":"2015-06-30","pret":-0.01502,"close":45.59}
{"ticker":"NI","date":"2015-07-01","pret":0,"close":45.45}
{"ticker":"NI","date":"2015-07-02","pret":-0.95166,"close":16.99}
{"ticker":"NI","date":"2015-07-06","pret":-0.0382,"close":16.84}
{"ticker":"NI","date":"2015-07-07","pret":0.00059,"close":17.12}
{"ticker":"NI","date":"2015-07-08","pret":0.00764,"close":17.14}
{"ticker":"NI","date":"2015-07-09","pret":0.02199,"close":16.75}
{"ticker":"NI","date":"2015-07-10","pret":-0.04149,"close":16.91}
{"ticker":"NI","date":"2015-07-13","pret":0.01422,"close":16.91}
{"ticker":"NI","date":"2015-07-14","pret":-0.0059,"close":16.78}
{"ticker":"NI","date":"2015-07-15","pret":-0.00415,"close":16.98}
{"ticker":"NI","date":"2015-07-16","pret":0.01005,"close":17.32}
{"ticker":"NI","date":"2015-07-17","pret":0.01344,"close":16.9}
{"ticker":"NI","date":"2015-07-20","pret":-0.01934,"close":16.91}
{"ticker":"NI","date":"2015-07-21","pret":0.00059,"close":16.84}
{"ticker":"NI","date":"2015-07-22","pret":-0.00534,"close":16.96}
{"ticker":"NI","date":"2015-07-23","pret":0.00593,"close":16.54}
{"ticker":"NI","date":"2015-07-24","pret":-0.02211,"close":17.03}
{"ticker":"NI","date":"2015-07-27","pret":0.02683,"close":17.25}
{"ticker":"NI","date":"2015-07-28","pret":0.01286,"close":17.24}
{"ticker":"NI","date":"2015-07-29","pret":-0.01051,"close":17.04}
{"ticker":"NI","date":"2015-07-30","pret":-0.00471,"close":17.12}
{"ticker":"NI","date":"2015-07-31","pret":0.01753,"close":17.46}
{"ticker":"NI","date":"2015-08-03","pret":-0.03899,"close":17.07}
{"ticker":"NI","date":"2015-08-04","pret":0.02381,"close":16.82}
{"ticker":"NI","date":"2015-08-05","pret":-0.00472,"close":16.83}
{"ticker":"NI","date":"2015-08-06","pret":-0.00593,"close":16.85}
{"ticker":"NI","date":"2015-08-07","pret":0.00059,"close":16.91}
{"ticker":"NI","date":"2015-08-10","pret":0.0077,"close":16.88}
{"ticker":"NI","date":"2015-08-11","pret":-0.00295,"close":17.09}
{"ticker":"NI","date":"2015-08-12","pret":0.01,"close":17.71}
{"ticker":"NI","date":"2015-08-13","pret":0.03113,"close":17.72}
{"ticker":"NI","date":"2015-08-14","pret":0.00396,"close":17.82}
{"ticker":"NI","date":"2015-08-17","pret":0.00844,"close":18}
{"ticker":"NI","date":"2015-08-18","pret":0.0067,"close":17.74}
{"ticker":"NI","date":"2015-08-19","pret":-0.01571,"close":17.81}
{"ticker":"NI","date":"2015-08-20","pret":0.0062,"close":17.54}
{"ticker":"NI","date":"2015-08-21","pret":-0.0193,"close":17.28}
{"ticker":"NI","date":"2015-08-24","pret":-0.0338,"close":16.52}
{"ticker":"NI","date":"2015-08-25","pret":-0.00535,"close":16.2}
{"ticker":"NI","date":"2015-08-26","pret":-0.01804,"close":16.7}
{"ticker":"NI","date":"2015-08-27","pret":0.01804,"close":17.05}
{"ticker":"NI","date":"2015-08-28","pret":0.0142,"close":17.06}
{"ticker":"NI","date":"2015-08-31","pret":-0.00294,"close":16.79}
{"ticker":"NI","date":"2015-09-01","pret":-0.02869,"close":16.48}
{"ticker":"NI","date":"2015-09-02","pret":0.00785,"close":16.29}
{"ticker":"NI","date":"2015-09-03","pret":-0.01699,"close":16.46}
{"ticker":"NI","date":"2015-09-04","pret":-0.00245,"close":16.17}
{"ticker":"NI","date":"2015-09-08","pret":0.00673,"close":16.63}
{"ticker":"NI","date":"2015-09-09","pret":0.01392,"close":16.47}
{"ticker":"NI","date":"2015-09-10","pret":-0.01088,"close":16.58}
{"ticker":"NI","date":"2015-09-11","pret":0.00243,"close":16.61}
{"ticker":"NI","date":"2015-09-14","pret":0.00725,"close":16.74}
{"ticker":"NI","date":"2015-09-15","pret":0.01256,"close":16.86}
{"ticker":"NI","date":"2015-09-16","pret":0.00237,"close":17.19}
{"ticker":"NI","date":"2015-09-17","pret":0.01937,"close":17.48}
{"ticker":"NI","date":"2015-09-18","pret":0.00868,"close":17.42}
{"ticker":"NI","date":"2015-09-21","pret":0.00746,"close":17.49}
{"ticker":"NI","date":"2015-09-22","pret":-0.00401,"close":17.32}
{"ticker":"NI","date":"2015-09-23","pret":-0.00288,"close":17.44}
{"ticker":"NI","date":"2015-09-24","pret":0.00115,"close":17.59}
{"ticker":"NI","date":"2015-09-25","pret":0.01655,"close":17.95}
{"ticker":"NI","date":"2015-09-28","pret":0.01237,"close":17.83}
{"ticker":"NI","date":"2015-09-29","pret":-0.00224,"close":17.9}
{"ticker":"NI","date":"2015-09-30","pret":0.00781,"close":18.55}
{"ticker":"NI","date":"2015-10-01","pret":0.03871,"close":18.47}
{"ticker":"NI","date":"2015-10-02","pret":-0.00752,"close":18.82}
{"ticker":"NI","date":"2015-10-05","pret":0.01868,"close":19.05}
{"ticker":"NI","date":"2015-10-06","pret":0.00527,"close":18.72}
{"ticker":"NI","date":"2015-10-07","pret":-0.01004,"close":18.93}
{"ticker":"NI","date":"2015-10-08","pret":0.00424,"close":19.09}
{"ticker":"NI","date":"2015-10-09","pret":0.00895,"close":18.98}
{"ticker":"NI","date":"2015-10-12","pret":-0.00157,"close":19.05}
{"ticker":"NI","date":"2015-10-13","pret":-0.01215,"close":19.11}
{"ticker":"NI","date":"2015-10-14","pret":0.01635,"close":19.07}
{"ticker":"NI","date":"2015-10-15","pret":0,"close":19.39}
{"ticker":"NI","date":"2015-10-16","pret":0.01814,"close":19.46}
{"ticker":"NI","date":"2015-10-19","pret":-0.00257,"close":19.55}
{"ticker":"NI","date":"2015-10-20","pret":0.00411,"close":19.54}
{"ticker":"NI","date":"2015-10-21","pret":0.0046,"close":19.4}
{"ticker":"NI","date":"2015-10-22","pret":-0.00769,"close":19.75}
{"ticker":"NI","date":"2015-10-23","pret":0.0143,"close":19.61}
{"ticker":"NI","date":"2015-10-26","pret":-0.00356,"close":19.57}
{"ticker":"NI","date":"2015-10-27","pret":-0.00664,"close":19.27}
{"ticker":"NI","date":"2015-10-28","pret":-0.01705,"close":19.1}
{"ticker":"NI","date":"2015-10-29","pret":-0.0047,"close":18.89}
{"ticker":"NI","date":"2015-10-30","pret":-0.00947,"close":19.16}
{"ticker":"NI","date":"2015-11-02","pret":0.01104,"close":19.18}
{"ticker":"NI","date":"2015-11-03","pret":0.00469,"close":19.12}
{"ticker":"NI","date":"2015-11-04","pret":-0.00522,"close":19.36}
{"ticker":"NI","date":"2015-11-05","pret":0.01299,"close":19.56}
{"ticker":"NI","date":"2015-11-06","pret":-0.00673,"close":18.96}
{"ticker":"NI","date":"2015-11-09","pret":-0.02154,"close":18.92}
{"ticker":"NI","date":"2015-11-10","pret":0.00582,"close":19.25}
{"ticker":"NI","date":"2015-11-11","pret":0.01986,"close":19.42}
{"ticker":"NI","date":"2015-11-12","pret":0.00207,"close":19.14}
{"ticker":"NI","date":"2015-11-13","pret":-0.01509,"close":19.08}
{"ticker":"NI","date":"2015-11-16","pret":-0.00157,"close":19.32}
{"ticker":"NI","date":"2015-11-17","pret":0.01045,"close":19.18}
{"ticker":"NI","date":"2015-11-18","pret":0.00518,"close":19.58}
{"ticker":"NI","date":"2015-11-19","pret":0.01335,"close":19.71}
{"ticker":"NI","date":"2015-11-20","pret":0.00864,"close":19.83}
{"ticker":"NI","date":"2015-11-23","pret":0.00404,"close":19.75}
{"ticker":"NI","date":"2015-11-24","pret":-0.00606,"close":19.52}
{"ticker":"NI","date":"2015-11-25","pret":-0.01173,"close":19.14}
{"ticker":"NI","date":"2015-11-26"}
{"ticker":"NI","date":"2015-11-27","pret":-0.01655,"close":19.22}
{"ticker":"NI","date":"2015-11-30","pret":0.00416,"close":19.19}
{"ticker":"NI","date":"2015-12-01","pret":-0.00156,"close":19.39}
{"ticker":"NI","date":"2015-12-02","pret":0.00829,"close":19.29}
{"ticker":"NI","date":"2015-12-03","pret":-0.00362,"close":18.93}
{"ticker":"NI","date":"2015-12-04","pret":-0.01723,"close":19.1}
{"ticker":"NI","date":"2015-12-07","pret":0.00053,"close":19.14}
{"ticker":"NI","date":"2015-12-08","pret":0.00368,"close":19.25}
{"ticker":"NI","date":"2015-12-09","pret":0.01147,"close":19.26}
{"ticker":"NI","date":"2015-12-10","pret":-0.00156,"close":19.04}
{"ticker":"NI","date":"2015-12-11","pret":-0.01834,"close":18.66}
{"ticker":"NI","date":"2015-12-14","pret":-0.01492,"close":18.84}
{"ticker":"NI","date":"2015-12-15","pret":0.01121,"close":18.71}
{"ticker":"NI","date":"2015-12-16","pret":0,"close":19.31}
{"ticker":"NI","date":"2015-12-17"}
{"ticker":"NI","date":"2015-12-18","pret":0.01789,"close":18.96}
{"ticker":"NI","date":"2015-12-21","pret":-0.00785,"close":18.89}
{"ticker":"NI","date":"2015-12-22","pret":-0.00738,"close":19.11}
{"ticker":"NI","date":"2015-12-23","pret":0.0121,"close":19.33}
{"ticker":"NI","date":"2015-12-24","pret":0.01092,"close":19.31}
{"ticker":"NI","date":"2015-12-28","pret":-0.00259,"close":19.47}
{"ticker":"NI","date":"2015-12-29","pret":0.01135,"close":19.8}
{"ticker":"NI","date":"2015-12-30","pret":0.01274,"close":19.82}
{"ticker":"NI","date":"2015-12-31","pret":0.00152,"close":19.51}
{"ticker":"NI","date":"2016-01-04","pret":-0.01888,"close":19.52}
{"ticker":"NI","date":"2016-01-05","pret":0.00463,"close":19.83}
{"ticker":"NILE","date":"2015-01-02","pret":0.01054,"close":35.04}
{"ticker":"NILE","date":"2015-01-05","pret":-0.03996,"close":34}
{"ticker":"NILE","date":"2015-01-06","pret":-0.0203,"close":33.64}
{"ticker":"NILE","date":"2015-01-07","pret":-0.00293,"close":34.72}
{"ticker":"NILE","date":"2015-01-08","pret":0.02238,"close":35.11}
{"ticker":"NILE","date":"2015-01-09","pret":0.00773,"close":33.18}
{"ticker":"NILE","date":"2015-01-12","pret":-0.06023,"close":33.09}
{"ticker":"NILE","date":"2015-01-13","pret":0.01234,"close":33.37}
{"ticker":"NILE","date":"2015-01-14","pret":-0.01933,"close":33.7}
{"ticker":"NILE","date":"2015-01-15","pret":0.033,"close":32.76}
{"ticker":"NILE","date":"2015-01-16","pret":-0.03117,"close":33.99}
{"ticker":"NILE","date":"2015-01-20","pret":0.03588,"close":33.5}
{"ticker":"NILE","date":"2015-01-21","pret":-0.01748,"close":33.63}
{"ticker":"NILE","date":"2015-01-22","pret":0.01011,"close":34.69}
{"ticker":"NILE","date":"2015-01-23","pret":0.02541,"close":34.79}
{"ticker":"NILE","date":"2015-01-26","pret":-0.00173,"close":33.97}
{"ticker":"NILE","date":"2015-01-27","pret":-0.032,"close":33.84}
{"ticker":"NILE","date":"2015-01-28","pret":0.01569,"close":32.31}
{"ticker":"NILE","date":"2015-01-29","pret":-0.0506,"close":32.55}
{"ticker":"NILE","date":"2015-01-30","pret":0,"close":31.08}
{"ticker":"NILE","date":"2015-02-02","pret":-0.03489,"close":31.07}
{"ticker":"NILE","date":"2015-02-03","pret":-0.00192,"close":32.08}
{"ticker":"NILE","date":"2015-02-04","pret":0.02407,"close":32.44}
{"ticker":"NILE","date":"2015-02-05","pret":0.02075,"close":31.79}
{"ticker":"NILE","date":"2015-02-06","pret":-0.02137,"close":31.96}
{"ticker":"NILE","date":"2015-02-09","pret":-0.00125,"close":31.42}
{"ticker":"NILE","date":"2015-02-10","pret":-0.12862,"close":28.12}
{"ticker":"NILE","date":"2015-02-11","pret":-0.0122,"close":29.25}
{"ticker":"NILE","date":"2015-02-12","pret":0.05954,"close":28.95}
{"ticker":"NILE","date":"2015-02-13","pret":-0.0106,"close":29.02}
{"ticker":"NILE","date":"2015-02-17","pret":-0.00344,"close":28.99}
{"ticker":"NILE","date":"2015-02-18","pret":-0.00727,"close":29.16}
{"ticker":"NILE","date":"2015-02-19","pret":0.01311,"close":30.13}
{"ticker":"NILE","date":"2015-02-20","pret":0.03371,"close":29.27}
{"ticker":"NILE","date":"2015-02-23","pret":-0.02926,"close":29.34}
{"ticker":"NILE","date":"2015-02-24","pret":0.00341,"close":29.38}
{"ticker":"NILE","date":"2015-02-25","pret":-0.00272,"close":29.78}
{"ticker":"NILE","date":"2015-02-26","pret":0.01456,"close":29.9}
{"ticker":"NILE","date":"2015-02-27","pret":0.00034,"close":29.98}
{"ticker":"NILE","date":"2015-03-02","pret":0.0067,"close":30.35}
{"ticker":"NILE","date":"2015-03-03","pret":0.00864,"close":29.74}
{"ticker":"NILE","date":"2015-03-04","pret":-0.02073,"close":29.06}
{"ticker":"NILE","date":"2015-03-05","pret":-0.01601,"close":29.41}
{"ticker":"NILE","date":"2015-03-06","pret":0.01059,"close":29.05}
{"ticker":"NILE","date":"2015-03-09","pret":-0.01299,"close":29.06}
{"ticker":"NILE","date":"2015-03-10","pret":-0.01072,"close":28.49}
{"ticker":"NILE","date":"2015-03-11","pret":-0.01049,"close":29}
{"ticker":"NILE","date":"2015-03-12","pret":0.02568,"close":29.44}
{"ticker":"NILE","date":"2015-03-13","pret":0.00819,"close":29.27}
{"ticker":"NILE","date":"2015-03-16","pret":-0.00136,"close":29.55}
{"ticker":"NILE","date":"2015-03-17","pret":0.00272,"close":29.92}
{"ticker":"NILE","date":"2015-03-18","pret":0.01315,"close":30.03}
{"ticker":"NILE","date":"2015-03-19","pret":0.00067,"close":30.44}
{"ticker":"NILE","date":"2015-03-20","pret":0.01955,"close":31.08}
{"ticker":"NILE","date":"2015-03-23","pret":0.01821,"close":31.77}
{"ticker":"NILE","date":"2015-03-24","pret":0.02357,"close":31.9}
{"ticker":"NILE","date":"2015-03-25","pret":0.0044,"close":31.26}
{"ticker":"NILE","date":"2015-03-26","pret":-0.0225,"close":31.18}
{"ticker":"NILE","date":"2015-03-27","pret":0.00064,"close":31.53}
{"ticker":"NILE","date":"2015-03-30","pret":0.01526,"close":32.14}
{"ticker":"NILE","date":"2015-03-31","pret":0.00535,"close":31.84}
{"ticker":"NILE","date":"2015-04-01","pret":-0.0063,"close":29.07}
{"ticker":"NILE","date":"2015-04-02","pret":-0.08189,"close":28.99}
{"ticker":"NILE","date":"2015-04-06","pret":-0.00964,"close":28.55}
{"ticker":"NILE","date":"2015-04-07","pret":-0.01324,"close":28.02}
{"ticker":"NILE","date":"2015-04-08","pret":-0.01626,"close":28.21}
{"ticker":"NILE","date":"2015-04-09","pret":0.00639,"close":28.49}
{"ticker":"NILE","date":"2015-04-10","pret":0.01092,"close":28.31}
{"ticker":"NILE","date":"2015-04-13","pret":-0.00738,"close":28.87}
{"ticker":"NILE","date":"2015-04-14","pret":0.01645,"close":28.35}
{"ticker":"NILE","date":"2015-04-15","pret":-0.01082,"close":28.59}
{"ticker":"NILE","date":"2015-04-16","pret":0.0021,"close":28.55}
{"ticker":"NILE","date":"2015-04-17","pret":-0.00914,"close":27.52}
{"ticker":"NILE","date":"2015-04-20","pret":-0.02107,"close":28.21}
{"ticker":"NILE","date":"2015-04-21","pret":0.02107,"close":27.81}
{"ticker":"NILE","date":"2015-04-22","pret":-0.01531,"close":27.19}
{"ticker":"NILE","date":"2015-04-23","pret":-0.02544,"close":27.5}
{"ticker":"NILE","date":"2015-04-24","pret":0.01643,"close":28.37}
{"ticker":"NILE","date":"2015-04-27","pret":0.03207,"close":28.67}
{"ticker":"NILE","date":"2015-04-28","pret":0.01254,"close":28.67}
{"ticker":"NILE","date":"2015-04-29","pret":-0.01324,"close":27.69}
{"ticker":"NILE","date":"2015-04-30","pret":-0.03209,"close":27.21}
{"ticker":"NILE","date":"2015-05-01","pret":-0.01056,"close":27.43}
{"ticker":"NILE","date":"2015-05-04","pret":0.00548,"close":27.19}
{"ticker":"NILE","date":"2015-05-05","pret":-0.01394,"close":27.38}
{"ticker":"NILE","date":"2015-05-06","pret":0.01757,"close":27.17}
{"ticker":"NILE","date":"2015-05-07","pret":-0.00692,"close":29.12}
{"ticker":"NILE","date":"2015-05-08","pret":0.07155,"close":29.75}
{"ticker":"NILE","date":"2015-05-11","pret":0.01552,"close":28.63}
{"ticker":"NILE","date":"2015-05-12","pret":-0.04521,"close":28.11}
{"ticker":"NILE","date":"2015-05-13","pret":-0.01661,"close":27.29}
{"ticker":"NILE","date":"2015-05-14","pret":-0.02635,"close":27.08}
{"ticker":"NILE","date":"2015-05-15","pret":-0.00955,"close":27.14}
{"ticker":"NILE","date":"2015-05-18","pret":0,"close":28.03}
{"ticker":"NILE","date":"2015-05-19","pret":0.03162,"close":27.33}
{"ticker":"NILE","date":"2015-05-20","pret":-0.02097,"close":27.7}
{"ticker":"NILE","date":"2015-05-21","pret":0.01487,"close":27.86}
{"ticker":"NILE","date":"2015-05-22","pret":0.00036,"close":27.54}
{"ticker":"NILE","date":"2015-05-26","pret":-0.01049,"close":27.69}
{"ticker":"NILE","date":"2015-05-27","pret":0.00472,"close":27.7}
{"ticker":"NILE","date":"2015-05-28","pret":0.00433,"close":28.02}
{"ticker":"NILE","date":"2015-05-29","pret":0.00933,"close":27.61}
{"ticker":"NILE","date":"2015-06-01","pret":-0.00969,"close":27.62}
{"ticker":"NILE","date":"2015-06-02","pret":-0.00869,"close":27.86}
{"ticker":"NILE","date":"2015-06-03","pret":0.0148,"close":28.66}
{"ticker":"NILE","date":"2015-06-04","pret":0.02302,"close":28.85}
{"ticker":"NILE","date":"2015-06-05","pret":0.01045,"close":29.66}
{"ticker":"NILE","date":"2015-06-08","pret":0.02701,"close":29.12}
{"ticker":"NILE","date":"2015-06-09","pret":-0.01085,"close":28.96}
{"ticker":"NILE","date":"2015-06-10","pret":-0.00684,"close":29.42}
{"ticker":"NILE","date":"2015-06-11","pret":0.01228,"close":29.8}
{"ticker":"NILE","date":"2015-06-12","pret":0.00911,"close":30.2}
{"ticker":"NILE","date":"2015-06-15","pret":0.00903,"close":30.12}
{"ticker":"NILE","date":"2015-06-16","pret":0.00166,"close":30.25}
{"ticker":"NILE","date":"2015-06-17","pret":0.00894,"close":30.07}
{"ticker":"NILE","date":"2015-06-18","pret":-0.00827,"close":30.33}
{"ticker":"NILE","date":"2015-06-19","pret":0.01156,"close":30.33}
{"ticker":"NILE","date":"2015-06-22","pret":0.00426,"close":29.99}
{"ticker":"NILE","date":"2015-06-23","pret":-0.01915,"close":30.5}
{"ticker":"NILE","date":"2015-06-24","pret":0.01587,"close":30.65}
{"ticker":"NILE","date":"2015-06-25","pret":0.00556,"close":30.65}
{"ticker":"NILE","date":"2015-06-26","pret":0.00163,"close":30.94}
{"ticker":"NILE","date":"2015-06-29","pret":0.00163,"close":30.06}
{"ticker":"NILE","date":"2015-06-30","pret":-0.01672,"close":30.39}
{"ticker":"NILE","date":"2015-07-01","pret":0.01281,"close":30.34}
{"ticker":"NILE","date":"2015-07-02","pret":-0.0105,"close":30.04}
{"ticker":"NILE","date":"2015-07-06","pret":-0.01462,"close":30.17}
{"ticker":"NILE","date":"2015-07-07","pret":0.00834,"close":30.49}
{"ticker":"NILE","date":"2015-07-08","pret":0.00497,"close":30.55}
{"ticker":"NILE","date":"2015-07-09","pret":0.0206,"close":30.83}
{"ticker":"NILE","date":"2015-07-10","pret":0.01254,"close":31.01}
{"ticker":"NILE","date":"2015-07-13","pret":-0.0032,"close":31.28}
{"ticker":"NILE","date":"2015-07-14","pret":0.0032,"close":31.57}
{"ticker":"NILE","date":"2015-07-15","pret":0.00701,"close":31.28}
{"ticker":"NILE","date":"2015-07-16","pret":-0.00765,"close":32.1}
{"ticker":"NILE","date":"2015-07-17","pret":0.02588,"close":31.75}
{"ticker":"NILE","date":"2015-07-20","pret":-0.01065,"close":31.62}
{"ticker":"NILE","date":"2015-07-21","pret":-0.00474,"close":31.87}
{"ticker":"NILE","date":"2015-07-22","pret":0.00474,"close":32.02}
{"ticker":"NILE","date":"2015-07-23","pret":0.00784,"close":31.44}
{"ticker":"NILE","date":"2015-07-24","pret":-0.01766,"close":30.89}
{"ticker":"NILE","date":"2015-07-27","pret":-0.02349,"close":30.53}
{"ticker":"NILE","date":"2015-07-28","pret":-0.00033,"close":30.85}
{"ticker":"NILE","date":"2015-07-29","pret":0.00293,"close":30.47}
{"ticker":"NILE","date":"2015-07-30","pret":-0.01538,"close":31.03}
{"ticker":"NILE","date":"2015-07-31","pret":0.02347,"close":31.72}
{"ticker":"NILE","date":"2015-08-03","pret":0.02136,"close":30.63}
{"ticker":"NILE","date":"2015-08-04","pret":-0.03465,"close":30.96}
{"ticker":"NILE","date":"2015-08-05","pret":0.01394,"close":31.42}
{"ticker":"NILE","date":"2015-08-06","pret":0.01025,"close":30.33}
{"ticker":"NILE","date":"2015-08-07","pret":0.03476,"close":33.04}
{"ticker":"NILE","date":"2015-08-10","pret":0.02583,"close":33.34}
{"ticker":"NILE","date":"2015-08-11","pret":-0.00874,"close":33.32}
{"ticker":"NILE","date":"2015-08-12","pret":0,"close":32.95}
{"ticker":"NILE","date":"2015-08-13","pret":-0.00242,"close":34.2}
{"ticker":"NILE","date":"2015-08-14","pret":0.0413,"close":34.68}
{"ticker":"NILE","date":"2015-08-17","pret":0.00522,"close":34.87}
{"ticker":"NILE","date":"2015-08-18","pret":0.00692,"close":34.91}
{"ticker":"NILE","date":"2015-08-19","pret":0,"close":34.92}
{"ticker":"NILE","date":"2015-08-20","pret":-0.00374,"close":34.38}
{"ticker":"NILE","date":"2015-08-21","pret":-0.02159,"close":34.29}
{"ticker":"NILE","date":"2015-08-24","pret":-0.0071,"close":32.13}
{"ticker":"NILE","date":"2015-08-25","pret":-0.04309,"close":32.28}
{"ticker":"NILE","date":"2015-08-26","pret":0.0242,"close":32.93}
{"ticker":"NILE","date":"2015-08-27","pret":-0.00061,"close":33.61}
{"ticker":"NILE","date":"2015-08-28","pret":0.01473,"close":34.3}
{"ticker":"NILE","date":"2015-08-31","pret":0.02097,"close":34.06}
{"ticker":"NILE","date":"2015-09-01","pret":-0.02575,"close":33.61}
{"ticker":"NILE","date":"2015-09-02","pret":0.0134,"close":33.57}
{"ticker":"NILE","date":"2015-09-03","pret":-0.00445,"close":34.16}
{"ticker":"NILE","date":"2015-09-04","pret":0.00356,"close":33.4}
{"ticker":"NILE","date":"2015-09-08","pret":0.00207,"close":33.44}
{"ticker":"NILE","date":"2015-09-09","pret":-0.00474,"close":33.09}
{"ticker":"NILE","date":"2015-09-10","pret":-0.01828,"close":32.84}
{"ticker":"NILE","date":"2015-09-11","pret":-0.00698,"close":33.51}
{"ticker":"NILE","date":"2015-09-14","pret":0.0205,"close":33.43}
{"ticker":"NILE","date":"2015-09-15","pret":0.00238,"close":33.31}
{"ticker":"NILE","date":"2015-09-16","pret":-0.00507,"close":33.47}
{"ticker":"NILE","date":"2015-09-17","pret":0.00179,"close":33.96}
{"ticker":"NILE","date":"2015-09-18","pret":-0.00239,"close":33.82}
{"ticker":"NILE","date":"2015-09-21","pret":0.01809,"close":33.7}
{"ticker":"NILE","date":"2015-09-22","pret":-0.01869,"close":32.97}
{"ticker":"NILE","date":"2015-09-23","pret":-0.01054,"close":33.11}
{"ticker":"NILE","date":"2015-09-24","pret":-0.00668,"close":33.78}
{"ticker":"NILE","date":"2015-09-25","pret":0.03709,"close":33.67}
{"ticker":"NILE","date":"2015-09-28","pret":-0.01747,"close":32.72}
{"ticker":"NILE","date":"2015-09-29","pret":-0.02053,"close":33.06}
{"ticker":"NILE","date":"2015-09-30","pret":0.01903,"close":33.54}
{"ticker":"NILE","date":"2015-10-01","pret":0.00358,"close":31.93}
{"ticker":"NILE","date":"2015-10-02","pret":-0.06022,"close":31.61}
{"ticker":"NILE","date":"2015-10-05","pret":0.00663,"close":31.94}
{"ticker":"NILE","date":"2015-10-06","pret":0.00251,"close":31.71}
{"ticker":"NILE","date":"2015-10-07","pret":0.00031,"close":31.75}
{"ticker":"NILE","date":"2015-10-08","pret":-0.00535,"close":32}
{"ticker":"NILE","date":"2015-10-09","pret":0.01098,"close":31.74}
{"ticker":"NILE","date":"2015-10-12","pret":-0.01129,"close":32.06}
{"ticker":"NILE","date":"2015-10-13","pret":0.00566,"close":31.77}
{"ticker":"NILE","date":"2015-10-14","pret":-0.00251,"close":31.33}
{"ticker":"NILE","date":"2015-10-15","pret":-0.01075,"close":32.57}
{"ticker":"NILE","date":"2015-10-16","pret":0.03743,"close":32.6}
{"ticker":"NILE","date":"2015-10-19","pret":0.00702,"close":33.25}
{"ticker":"NILE","date":"2015-10-20","pret":0.00818,"close":33.15}
{"ticker":"NILE","date":"2015-10-21","pret":0.00211,"close":32.96}
{"ticker":"NILE","date":"2015-10-22","pret":-0.00422,"close":32.5}
{"ticker":"NILE","date":"2015-10-23","pret":-0.01155,"close":32.41}
{"ticker":"NILE","date":"2015-10-26","pret":-0.00921,"close":32.46}
{"ticker":"NILE","date":"2015-10-27","pret":-0.00154,"close":32.22}
{"ticker":"NILE","date":"2015-10-28","pret":-0.00248,"close":33.81}
{"ticker":"NILE","date":"2015-10-29","pret":0.04364,"close":33.36}
{"ticker":"NILE","date":"2015-10-30","pret":-0.01013,"close":34.1}
{"ticker":"NILE","date":"2015-11-02","pret":0.02368,"close":34.02}
{"ticker":"NILE","date":"2015-11-03","pret":-0.00322,"close":34.35}
{"ticker":"NILE","date":"2015-11-04","pret":0.00818,"close":33.75}
{"ticker":"NILE","date":"2015-11-05","pret":-0.00204,"close":38.21}
{"ticker":"NILE","date":"2015-11-06","pret":0.10329,"close":38.01}
{"ticker":"NILE","date":"2015-11-09","pret":-0.00395,"close":37.32}
{"ticker":"NILE","date":"2015-11-10","pret":-0.02001,"close":37.46}
{"ticker":"NILE","date":"2015-11-11","pret":0.01045,"close":36.98}
{"ticker":"NILE","date":"2015-11-12","pret":-0.02102,"close":36.21}
{"ticker":"NILE","date":"2015-11-13","pret":-0.02454,"close":34.7}
{"ticker":"NILE","date":"2015-11-16","pret":-0.03551,"close":36.05}
{"ticker":"NILE","date":"2015-11-17","pret":0.04468,"close":36.6}
{"ticker":"NILE","date":"2015-11-18","pret":0.01482,"close":36.7}
{"ticker":"NILE","date":"2015-11-19","pret":0.00054,"close":36.6}
{"ticker":"NILE","date":"2015-11-20","pret":0.00435,"close":36.79}
{"ticker":"NILE","date":"2015-11-23","pret":-0.00462,"close":36.54}
{"ticker":"NILE","date":"2015-11-24","pret":-0.01371,"close":36.75}
{"ticker":"NILE","date":"2015-11-25","pret":0.01562,"close":37.31}
{"ticker":"NILE","date":"2015-11-26"}
{"ticker":"NILE","date":"2015-11-27","pret":0.01939,"close":37.3}
{"ticker":"NILE","date":"2015-11-30","pret":-0.00401,"close":36.46}
{"ticker":"NILE","date":"2015-12-01","pret":-0.0222,"close":36.8}
{"ticker":"NILE","date":"2015-12-02","pret":0.00981,"close":36.93}
{"ticker":"NILE","date":"2015-12-03","pret":0.00298,"close":36.39}
{"ticker":"NILE","date":"2015-12-04","pret":-0.01635,"close":37.15}
{"ticker":"NILE","date":"2015-12-07","pret":0.01662,"close":36.41}
{"ticker":"NILE","date":"2015-12-08","pret":-0.02878,"close":36.58}
{"ticker":"NILE","date":"2015-12-09","pret":0.01408,"close":36.19}
{"ticker":"NILE","date":"2015-12-10","pret":-0.00495,"close":36.14}
{"ticker":"NILE","date":"2015-12-11","pret":-0.01976,"close":35.76}
{"ticker":"NILE","date":"2015-12-14","pret":0.00868,"close":35.68}
{"ticker":"NILE","date":"2015-12-15","pret":-0.00251,"close":36.3}
{"ticker":"NILE","date":"2015-12-16","pret":0.02401,"close":37.47}
{"ticker":"NILE","date":"2015-12-17"}
{"ticker":"NILE","date":"2015-12-18","pret":-0.01705,"close":35.54}
{"ticker":"NILE","date":"2015-12-21","pret":-0.01144,"close":35.88}
{"ticker":"NILE","date":"2015-12-22","pret":-0.01755,"close":36.97}
{"ticker":"NILE","date":"2015-12-23","pret":0.05958,"close":37.15}
{"ticker":"NILE","date":"2015-12-24","pret":-0.00108,"close":36.81}
{"ticker":"NILE","date":"2015-12-28","pret":-0.01247,"close":37.04}
{"ticker":"NILE","date":"2015-12-29","pret":0.01462,"close":37.28}
{"ticker":"NILE","date":"2015-12-30","pret":0.00107,"close":37.29}
{"ticker":"NILE","date":"2015-12-31","pret":-0.00511,"close":37.13}
{"ticker":"NILE","date":"2016-01-04","pret":-0.01907,"close":35.16}
{"ticker":"NILE","date":"2016-01-05","pret":-0.03015,"close":35.21}
{"ticker":"NJR","date":"2015-01-02","pret":-0.01681,"close":30.62}
{"ticker":"NJR","date":"2015-01-05","pret":-0.00588,"close":29.74}
{"ticker":"NJR","date":"2015-01-06","pret":-0.02221,"close":29.76}
{"ticker":"NJR","date":"2015-01-07","pret":0.00168,"close":30.26}
{"ticker":"NJR","date":"2015-01-08","pret":0.01659,"close":31.02}
{"ticker":"NJR","date":"2015-01-09","pret":0.0202,"close":31.16}
{"ticker":"NJR","date":"2015-01-12","pret":0.00322,"close":31.02}
{"ticker":"NJR","date":"2015-01-13","pret":0.00257,"close":31.24}
{"ticker":"NJR","date":"2015-01-14","pret":-0.00579,"close":31.82}
{"ticker":"NJR","date":"2015-01-15","pret":0.02799,"close":31.94}
{"ticker":"NJR","date":"2015-01-16","pret":-0.00409,"close":32.38}
{"ticker":"NJR","date":"2015-01-20","pret":0.02212,"close":32.82}
{"ticker":"NJR","date":"2015-01-21","pret":0.01164,"close":32.83}
{"ticker":"NJR","date":"2015-01-22","pret":0.00789,"close":33.11}
{"ticker":"NJR","date":"2015-01-23","pret":0.00181,"close":33.06}
{"ticker":"NJR","date":"2015-01-26","pret":-0.00544,"close":32.86}
{"ticker":"NJR","date":"2015-01-27","pret":-0.01098,"close":32.88}
{"ticker":"NJR","date":"2015-01-28","pret":0.01098,"close":32.26}
{"ticker":"NJR","date":"2015-01-29","pret":-0.02269,"close":32.88}
{"ticker":"NJR","date":"2015-01-30","pret":0.01386,"close":31.94}
{"ticker":"NJR","date":"2015-02-02","pret":-0.02446,"close":32.32}
{"ticker":"NJR","date":"2015-02-03","pret":0.0137,"close":33.04}
{"ticker":"NJR","date":"2015-02-04","pret":0.01717,"close":32.84}
{"ticker":"NJR","date":"2015-02-05","pret":0.0003,"close":33.48}
{"ticker":"NJR","date":"2015-02-06","pret":0.01478,"close":32.85}
{"ticker":"NJR","date":"2015-02-09","pret":-0.02179,"close":32.18}
{"ticker":"NJR","date":"2015-02-10","pret":-0.01046,"close":32.6}
{"ticker":"NJR","date":"2015-02-11","pret":0.0037,"close":32.2}
{"ticker":"NJR","date":"2015-02-12","pret":-0.00587,"close":32.43}
{"ticker":"NJR","date":"2015-02-13","pret":0.00587,"close":31.77}
{"ticker":"NJR","date":"2015-02-17","pret":-0.02369,"close":31.34}
{"ticker":"NJR","date":"2015-02-18","pret":-0.00919,"close":32.3}
{"ticker":"NJR","date":"2015-02-19","pret":0.02298,"close":31.94}
{"ticker":"NJR","date":"2015-02-20","pret":-0.00562,"close":31.75}
{"ticker":"NJR","date":"2015-02-23","pret":-0.00502,"close":32.05}
{"ticker":"NJR","date":"2015-02-24","pret":0.00752,"close":31.94}
{"ticker":"NJR","date":"2015-02-25","pret":-0.00313,"close":31.36}
{"ticker":"NJR","date":"2015-02-26","pret":-0.01705,"close":31.24}
{"ticker":"NJR","date":"2015-02-27","pret":-0.00767,"close":31.29}
{"ticker":"NJR","date":"2015-03-02","pret":0.0032,"close":30.52}
{"ticker":"NJR","date":"2015-03-03","pret":-0.02625,"close":30.76}
{"ticker":"NJR","date":"2015-03-04","pret":0.00426,"close":29.95}
{"ticker":"NJR","date":"2015-03-05","pret":-0.01715,"close":30.14}
{"ticker":"NJR","date":"2015-03-06","pret":-0.00567,"close":29.13}
{"ticker":"NJR","date":"2015-03-09","pret":-0.02713,"close":29.42}
{"ticker":"NJR","date":"2015-03-10","pret":0.00788,"close":29.02}
{"ticker":"NJR","date":"2015-03-11","pret":-0.01132,"close":29.11}
{"ticker":"NJR","date":"2015-03-12","pret":0.01132,"close":30.26}
{"ticker":"NJR","date":"2015-03-13","pret":0.03123,"close":29.77}
{"ticker":"NJR","date":"2015-03-16","pret":-0.01398,"close":29.9}
{"ticker":"NJR","date":"2015-03-17","pret":0.00301,"close":30.18}
{"ticker":"NJR","date":"2015-03-18","pret":0.00932,"close":31.18}
{"ticker":"NJR","date":"2015-03-19","pret":0.02969,"close":30.93}
{"ticker":"NJR","date":"2015-03-20","pret":-0.00354,"close":31.14}
{"ticker":"NJR","date":"2015-03-23","pret":0.00899,"close":31.11}
{"ticker":"NJR","date":"2015-03-24","pret":-0.00867,"close":30.93}
{"ticker":"NJR","date":"2015-03-25","pret":0.00161,"close":30.54}
{"ticker":"NJR","date":"2015-03-26","pret":-0.01688,"close":30.47}
{"ticker":"NJR","date":"2015-03-27","pret":-0.00131,"close":30.72}
{"ticker":"NJR","date":"2015-03-30","pret":0.01497,"close":31.33}
{"ticker":"NJR","date":"2015-03-31","pret":0.00868,"close":31.06}
{"ticker":"NJR","date":"2015-04-01","pret":-0.00642,"close":30.86}
{"ticker":"NJR","date":"2015-04-02","pret":-0.00452,"close":31.35}
{"ticker":"NJR","date":"2015-04-06","pret":0.01414,"close":31.67}
{"ticker":"NJR","date":"2015-04-07","pret":0.0089,"close":31.12}
{"ticker":"NJR","date":"2015-04-08","pret":-0.01498,"close":31.35}
{"ticker":"NJR","date":"2015-04-09","pret":0.00704,"close":30.9}
{"ticker":"NJR","date":"2015-04-10","pret":-0.00833,"close":31.21}
{"ticker":"NJR","date":"2015-04-13","pret":0.00225,"close":30.99}
{"ticker":"NJR","date":"2015-04-14","pret":-0.00032,"close":31.14}
{"ticker":"NJR","date":"2015-04-15","pret":0.00448,"close":31.26}
{"ticker":"NJR","date":"2015-04-16","pret":-0.00256,"close":31.08}
{"ticker":"NJR","date":"2015-04-17","pret":-0.01192,"close":30.77}
{"ticker":"NJR","date":"2015-04-20","pret":0.00291,"close":31.57}
{"ticker":"NJR","date":"2015-04-21","pret":0.02521,"close":31.37}
{"ticker":"NJR","date":"2015-04-22","pret":-0.01141,"close":31.22}
{"ticker":"NJR","date":"2015-04-23","pret":-0.00287,"close":31.74}
{"ticker":"NJR","date":"2015-04-24","pret":0.01806,"close":31.78}
{"ticker":"NJR","date":"2015-04-27","pret":0.00188,"close":31.31}
{"ticker":"NJR","date":"2015-04-28","pret":-0.01994,"close":31.97}
{"ticker":"NJR","date":"2015-04-29","pret":0.02151,"close":31.58}
{"ticker":"NJR","date":"2015-04-30","pret":-0.01768,"close":30.51}
{"ticker":"NJR","date":"2015-05-01","pret":-0.02581,"close":30.46}
{"ticker":"NJR","date":"2015-05-04","pret":-0.00524,"close":30.31}
{"ticker":"NJR","date":"2015-05-05","pret":-0.00758,"close":29.51}
{"ticker":"NJR","date":"2015-05-06","pret":-0.02277,"close":29.62}
{"ticker":"NJR","date":"2015-05-07","pret":0.00977,"close":29.86}
{"ticker":"NJR","date":"2015-05-08","pret":0.01001,"close":29.62}
{"ticker":"NJR","date":"2015-05-11","pret":-0.02148,"close":30.09}
{"ticker":"NJR","date":"2015-05-12","pret":0.01682,"close":30.13}
{"ticker":"NJR","date":"2015-05-13","pret":0.00565,"close":29.97}
{"ticker":"NJR","date":"2015-05-14","pret":0.00033,"close":30.64}
{"ticker":"NJR","date":"2015-05-15","pret":0.01807,"close":31.02}
{"ticker":"NJR","date":"2015-05-18","pret":0.00778,"close":31.16}
{"ticker":"NJR","date":"2015-05-19","pret":0.00258,"close":30.94}
{"ticker":"NJR","date":"2015-05-20","pret":-0.00258,"close":30.83}
{"ticker":"NJR","date":"2015-05-21","pret":-0.00551,"close":30.58}
{"ticker":"NJR","date":"2015-05-22","pret":-0.00717,"close":30.24}
{"ticker":"NJR","date":"2015-05-26","pret":-0.01583,"close":29.84}
{"ticker":"NJR","date":"2015-05-27","pret":-0.00935,"close":30.04}
{"ticker":"NJR","date":"2015-05-28","pret":0.00602,"close":30.19}
{"ticker":"NJR","date":"2015-05-29","pret":0.00499,"close":30.07}
{"ticker":"NJR","date":"2015-06-01","pret":0.00232,"close":29.97}
{"ticker":"NJR","date":"2015-06-02","pret":-0.01468,"close":29.53}
{"ticker":"NJR","date":"2015-06-03","pret":-0.00844,"close":29.39}
{"ticker":"NJR","date":"2015-06-04","pret":-0.0109,"close":28.79}
{"ticker":"NJR","date":"2015-06-05","pret":-0.02217,"close":28.38}
{"ticker":"NJR","date":"2015-06-08","pret":-0.00456,"close":28.17}
{"ticker":"NJR","date":"2015-06-09","pret":-0.00848,"close":27.84}
{"ticker":"NJR","date":"2015-06-10","pret":-0.01142,"close":28.21}
{"ticker":"NJR","date":"2015-06-11","pret":0.01178,"close":28.09}
{"ticker":"NJR","date":"2015-06-12","pret":-0.00641,"close":27.66}
{"ticker":"NJR","date":"2015-06-15","pret":-0.01838,"close":27.49}
{"ticker":"NJR","date":"2015-06-16","pret":-0.00291,"close":27.66}
{"ticker":"NJR","date":"2015-06-17","pret":0.01232,"close":27.63}
{"ticker":"NJR","date":"2015-06-18","pret":0.00789,"close":28.41}
{"ticker":"NJR","date":"2015-06-19","pret":0.01525,"close":28.46}
{"ticker":"NJR","date":"2015-06-22","pret":0.00351,"close":28.46}
{"ticker":"NJR","date":"2015-06-23","pret":0.00455,"close":28.5}
{"ticker":"NJR","date":"2015-06-24","pret":-0.00666,"close":28.18}
{"ticker":"NJR","date":"2015-06-25","pret":-0.00741,"close":27.87}
{"ticker":"NJR","date":"2015-06-26","pret":-0.00818,"close":27.82}
{"ticker":"NJR","date":"2015-06-29","pret":-0.00933,"close":27.7}
{"ticker":"NJR","date":"2015-06-30","pret":0.00575,"close":27.55}
{"ticker":"NJR","date":"2015-07-01","pret":-0.009,"close":27.58}
{"ticker":"NJR","date":"2015-07-02","pret":0.00469,"close":27.84}
{"ticker":"NJR","date":"2015-07-06","pret":0.0018,"close":28.01}
{"ticker":"NJR","date":"2015-07-07","pret":0.0093,"close":28.88}
{"ticker":"NJR","date":"2015-07-08","pret":0.01973,"close":28.88}
{"ticker":"NJR","date":"2015-07-09","pret":0.01489,"close":28.23}
{"ticker":"NJR","date":"2015-07-10","pret":-0.02612,"close":28.37}
{"ticker":"NJR","date":"2015-07-13","pret":0.00141,"close":28.3}
{"ticker":"NJR","date":"2015-07-14","pret":-0.00388,"close":28.45}
{"ticker":"NJR","date":"2015-07-15","pret":0.00705,"close":28.57}
{"ticker":"NJR","date":"2015-07-16","pret":0.03078,"close":29.47}
{"ticker":"NJR","date":"2015-07-17","pret":0.00204,"close":29.05}
{"ticker":"NJR","date":"2015-07-20","pret":-0.01266,"close":28.71}
{"ticker":"NJR","date":"2015-07-21","pret":-0.01212,"close":28.31}
{"ticker":"NJR","date":"2015-07-22","pret":-0.01368,"close":28.32}
{"ticker":"NJR","date":"2015-07-23","pret":0.00106,"close":27.87}
{"ticker":"NJR","date":"2015-07-24","pret":-0.01924,"close":27.69}
{"ticker":"NJR","date":"2015-07-27","pret":-0.00396,"close":28.22}
{"ticker":"NJR","date":"2015-07-28","pret":0.01896,"close":28.42}
{"ticker":"NJR","date":"2015-07-29","pret":0.00389,"close":28.5}
{"ticker":"NJR","date":"2015-07-30","pret":0.00598,"close":28.7}
{"ticker":"NJR","date":"2015-07-31","pret":0.02905,"close":28.9}
{"ticker":"NJR","date":"2015-08-03","pret":-0.01511,"close":28.88}
{"ticker":"NJR","date":"2015-08-04","pret":-0.00277,"close":28.39}
{"ticker":"NJR","date":"2015-08-05","pret":-0.01152,"close":28.46}
{"ticker":"NJR","date":"2015-08-06","pret":0.0007,"close":28.4}
{"ticker":"NJR","date":"2015-08-07","pret":-0.0081,"close":28.63}
{"ticker":"NJR","date":"2015-08-10","pret":0.01579,"close":28.49}
{"ticker":"NJR","date":"2015-08-11","pret":-0.01155,"close":28.71}
{"ticker":"NJR","date":"2015-08-12","pret":0.00667,"close":29.11}
{"ticker":"NJR","date":"2015-08-13","pret":0.01182,"close":28.9}
{"ticker":"NJR","date":"2015-08-14","pret":-0.00312,"close":29.37}
{"ticker":"NJR","date":"2015-08-17","pret":0.01514,"close":29.58}
{"ticker":"NJR","date":"2015-08-18","pret":0.00952,"close":29.53}
{"ticker":"NJR","date":"2015-08-19","pret":-0.00781,"close":29.7}
{"ticker":"NJR","date":"2015-08-20","pret":0.00781,"close":29.35}
{"ticker":"NJR","date":"2015-08-21","pret":-0.02293,"close":29.26}
{"ticker":"NJR","date":"2015-08-24","pret":-0.02346,"close":28.85}
{"ticker":"NJR","date":"2015-08-25","pret":0.04028,"close":28.35}
{"ticker":"NJR","date":"2015-08-26","pret":-0.00992,"close":28.25}
{"ticker":"NJR","date":"2015-08-27","pret":-0.02542,"close":28.39}
{"ticker":"NJR","date":"2015-08-28","pret":0.00176,"close":28.34}
{"ticker":"NJR","date":"2015-08-31","pret":-0.00706,"close":28.27}
{"ticker":"NJR","date":"2015-09-01","pret":-0.01284,"close":27.75}
{"ticker":"NJR","date":"2015-09-02","pret":0.00609,"close":27.94}
{"ticker":"NJR","date":"2015-09-03","pret":-0.00286,"close":27.7}
{"ticker":"NJR","date":"2015-09-04","pret":-0.01879,"close":27.3}
{"ticker":"NJR","date":"2015-09-08","pret":0.00546,"close":27.86}
{"ticker":"NJR","date":"2015-09-09","pret":0.0119,"close":27.73}
{"ticker":"NJR","date":"2015-09-10","pret":-0.00539,"close":27.48}
{"ticker":"NJR","date":"2015-09-11","pret":-0.02039,"close":27.36}
{"ticker":"NJR","date":"2015-09-14","pret":0.00623,"close":27.33}
{"ticker":"NJR","date":"2015-09-15","pret":-0.00146,"close":27.47}
{"ticker":"NJR","date":"2015-09-16","pret":0.00511,"close":27.52}
{"ticker":"NJR","date":"2015-09-17","pret":0.00364,"close":27.91}
{"ticker":"NJR","date":"2015-09-18","pret":0.0029,"close":27.82}
{"ticker":"NJR","date":"2015-09-21","pret":0.01294,"close":28.24}
{"ticker":"NJR","date":"2015-09-22","pret":0.00285,"close":28.11}
{"ticker":"NJR","date":"2015-09-23","pret":0.0032,"close":27.87}
{"ticker":"NJR","date":"2015-09-24","pret":-0.01178,"close":28.55}
{"ticker":"NJR","date":"2015-09-25","pret":0.02728,"close":28.8}
{"ticker":"NJR","date":"2015-09-28","pret":0.00558,"close":28.98}
{"ticker":"NJR","date":"2015-09-29","pret":0.01175,"close":29.07}
{"ticker":"NJR","date":"2015-09-30","pret":0.00137,"close":30.03}
{"ticker":"NJR","date":"2015-10-01","pret":0.03406,"close":29.93}
{"ticker":"NJR","date":"2015-10-02","pret":-0.00465,"close":30.29}
{"ticker":"NJR","date":"2015-10-05","pret":0.01356,"close":30.93}
{"ticker":"NJR","date":"2015-10-06","pret":0.01306,"close":30.21}
{"ticker":"NJR","date":"2015-10-07","pret":-0.018,"close":30.34}
{"ticker":"NJR","date":"2015-10-08","pret":-0.00099,"close":30.72}
{"ticker":"NJR","date":"2015-10-09","pret":0.01704,"close":30.42}
{"ticker":"NJR","date":"2015-10-12","pret":-0.01013,"close":30.8}
{"ticker":"NJR","date":"2015-10-13","pret":0.0098,"close":30.35}
{"ticker":"NJR","date":"2015-10-14","pret":-0.01112,"close":30.14}
{"ticker":"NJR","date":"2015-10-15","pret":-0.00759,"close":30.81}
{"ticker":"NJR","date":"2015-10-16","pret":0.02422,"close":31.21}
{"ticker":"NJR","date":"2015-10-19","pret":0.00773,"close":31.42}
{"ticker":"NJR","date":"2015-10-20","pret":0.00416,"close":31.64}
{"ticker":"NJR","date":"2015-10-21","pret":0.01301,"close":30.93}
{"ticker":"NJR","date":"2015-10-22","pret":-0.02039,"close":31.16}
{"ticker":"NJR","date":"2015-10-23","pret":0.00578,"close":30.54}
{"ticker":"NJR","date":"2015-10-26","pret":-0.01678,"close":30.97}
{"ticker":"NJR","date":"2015-10-27","pret":0.0081,"close":30.9}
{"ticker":"NJR","date":"2015-10-28","pret":-0.00032,"close":31.43}
{"ticker":"NJR","date":"2015-10-29","pret":0.00996,"close":31.37}
{"ticker":"NJR","date":"2015-10-30","pret":0.00287,"close":31.68}
{"ticker":"NJR","date":"2015-11-02","pret":0.00983,"close":31.38}
{"ticker":"NJR","date":"2015-11-03","pret":-0.01335,"close":31.81}
{"ticker":"NJR","date":"2015-11-04","pret":0.0165,"close":31.7}
{"ticker":"NJR","date":"2015-11-05","pret":-0.00347,"close":31.44}
{"ticker":"NJR","date":"2015-11-06","pret":-0.02267,"close":29.93}
{"ticker":"NJR","date":"2015-11-09","pret":-0.03718,"close":29.83}
{"ticker":"NJR","date":"2015-11-10","pret":0.00168,"close":30.03}
{"ticker":"NJR","date":"2015-11-11","pret":0.00601,"close":30.22}
{"ticker":"NJR","date":"2015-11-12","pret":0.00266,"close":29.82}
{"ticker":"NJR","date":"2015-11-13","pret":-0.01403,"close":29.59}
{"ticker":"NJR","date":"2015-11-16","pret":-0.00879,"close":30.28}
{"ticker":"NJR","date":"2015-11-17","pret":0.02679,"close":29.84}
{"ticker":"NJR","date":"2015-11-18","pret":-0.01465,"close":30.29}
{"ticker":"NJR","date":"2015-11-19","pret":0.01762,"close":30.73}
{"ticker":"NJR","date":"2015-11-20","pret":0.01893,"close":31.09}
{"ticker":"NJR","date":"2015-11-23","pret":0.00452,"close":31.1}
{"ticker":"NJR","date":"2015-11-24","pret":-0.0218,"close":30.55}
{"ticker":"NJR","date":"2015-11-25","pret":0.00492,"close":30.42}
{"ticker":"NJR","date":"2015-11-26"}
{"ticker":"NJR","date":"2015-11-27","pret":-0.00492,"close":30.24}
{"ticker":"NJR","date":"2015-11-30","pret":-0.00726,"close":30.05}
{"ticker":"NJR","date":"2015-12-01","pret":0.00066,"close":30.13}
{"ticker":"NJR","date":"2015-12-02","pret":-0.00598,"close":29.68}
{"ticker":"NJR","date":"2015-12-03","pret":-0.01139,"close":28.97}
{"ticker":"NJR","date":"2015-12-04","pret":-0.02318,"close":29.67}
{"ticker":"NJR","date":"2015-12-07","pret":0.0198,"close":29.72}
{"ticker":"NJR","date":"2015-12-08","pret":0.00101,"close":29.77}
{"ticker":"NJR","date":"2015-12-09","pret":0.00404,"close":29.66}
{"ticker":"NJR","date":"2015-12-10","pret":-0.00303,"close":28.99}
{"ticker":"NJR","date":"2015-12-11","pret":-0.04732,"close":28.14}
{"ticker":"NJR","date":"2015-12-14","pret":-0.00888,"close":28.2}
{"ticker":"NJR","date":"2015-12-15","pret":0.00676,"close":28.55}
{"ticker":"NJR","date":"2015-12-16","pret":0.01163,"close":29.88}
{"ticker":"NJR","date":"2015-12-17"}
{"ticker":"NJR","date":"2015-12-18","pret":0.06182,"close":30.6}
{"ticker":"NJR","date":"2015-12-21","pret":0.01439,"close":31.06}
{"ticker":"NJR","date":"2015-12-22","pret":0.01098,"close":31.59}
{"ticker":"NJR","date":"2015-12-23","pret":0.01814,"close":32.32}
{"ticker":"NJR","date":"2015-12-24","pret":0.0172,"close":32.53}
{"ticker":"NJR","date":"2015-12-28","pret":0.0068,"close":33.09}
{"ticker":"NJR","date":"2015-12-29","pret":0.02343,"close":33.54}
{"ticker":"NJR","date":"2015-12-30","pret":0.00749,"close":33.7}
{"ticker":"NJR","date":"2015-12-31","pret":0.00655,"close":32.96}
{"ticker":"NJR","date":"2016-01-04","pret":-0.03133,"close":32.75}
{"ticker":"NJR","date":"2016-01-05","pret":0.00275,"close":34.08}
{"ticker":"NKE","date":"2015-01-02","pret":-0.00413,"close":47.52}
{"ticker":"NKE","date":"2015-01-05","pret":-0.02135,"close":46.75}
{"ticker":"NKE","date":"2015-01-06","pret":-0.00679,"close":46.48}
{"ticker":"NKE","date":"2015-01-07","pret":-0.00299,"close":47.44}
{"ticker":"NKE","date":"2015-01-08","pret":0.02177,"close":48.53}
{"ticker":"NKE","date":"2015-01-09","pret":0.01309,"close":48}
{"ticker":"NKE","date":"2015-01-12","pret":-0.01037,"close":47.93}
{"ticker":"NKE","date":"2015-01-13","pret":0.00437,"close":47.5}
{"ticker":"NKE","date":"2015-01-14","pret":-0.03121,"close":46.86}
{"ticker":"NKE","date":"2015-01-15","pret":0.0134,"close":46.4}
{"ticker":"NKE","date":"2015-01-16","pret":-0.02006,"close":46.5}
{"ticker":"NKE","date":"2015-01-20","pret":0.0073,"close":46.8}
{"ticker":"NKE","date":"2015-01-21","pret":-0.00343,"close":46.76}
{"ticker":"NKE","date":"2015-01-22","pret":0.01323,"close":47.92}
{"ticker":"NKE","date":"2015-01-23","pret":0.01869,"close":48.08}
{"ticker":"NKE","date":"2015-01-26","pret":-0.00146,"close":48.18}
{"ticker":"NKE","date":"2015-01-27","pret":-0.00732,"close":47.25}
{"ticker":"NKE","date":"2015-01-28","pret":-0.00315,"close":46.66}
{"ticker":"NKE","date":"2015-01-29","pret":-0.01399,"close":47.44}
{"ticker":"NKE","date":"2015-01-30","pret":0.00256,"close":46.12}
{"ticker":"NKE","date":"2015-02-02","pret":-0.01329,"close":45.96}
{"ticker":"NKE","date":"2015-02-03","pret":-0.00476,"close":46.68}
{"ticker":"NKE","date":"2015-02-04","pret":0.00562,"close":46.27}
{"ticker":"NKE","date":"2015-02-05","pret":0.00129,"close":46.67}
{"ticker":"NKE","date":"2015-02-06","pret":0.00558,"close":45.9}
{"ticker":"NKE","date":"2015-02-09","pret":-0.02055,"close":45.58}
{"ticker":"NKE","date":"2015-02-10","pret":0.00262,"close":46.38}
{"ticker":"NKE","date":"2015-02-11","pret":0.00803,"close":45.66}
{"ticker":"NKE","date":"2015-02-12","pret":-0.01109,"close":46}
{"ticker":"NKE","date":"2015-02-13","pret":0.0061,"close":46.02}
{"ticker":"NKE","date":"2015-02-17","pret":-0.00305,"close":45.93}
{"ticker":"NKE","date":"2015-02-18","pret":-0.00218,"close":46.81}
{"ticker":"NKE","date":"2015-02-19","pret":0.02097,"close":46.85}
{"ticker":"NKE","date":"2015-02-20","pret":0.00128,"close":47.46}
{"ticker":"NKE","date":"2015-02-23","pret":0.014,"close":47.5}
{"ticker":"NKE","date":"2015-02-24","pret":-0.00169,"close":47.71}
{"ticker":"NKE","date":"2015-02-25","pret":0.00694,"close":48.41}
{"ticker":"NKE","date":"2015-02-26","pret":0.01291,"close":48.5}
{"ticker":"NKE","date":"2015-02-27","pret":0.0031,"close":48.56}
{"ticker":"NKE","date":"2015-03-02","pret":-0.00082,"close":49.38}
{"ticker":"NKE","date":"2015-03-03","pret":0.01597,"close":48.98}
{"ticker":"NKE","date":"2015-03-04","pret":-0.00775,"close":48.76}
{"ticker":"NKE","date":"2015-03-05","pret":0.00286,"close":49.23}
{"ticker":"NKE","date":"2015-03-06","pret":0.00509,"close":48.46}
{"ticker":"NKE","date":"2015-03-09","pret":-0.01412,"close":48.72}
{"ticker":"NKE","date":"2015-03-10","pret":-0.00682,"close":48.26}
{"ticker":"NKE","date":"2015-03-11","pret":-0.00042,"close":47.67}
{"ticker":"NKE","date":"2015-03-12","pret":-0.00917,"close":48.52}
{"ticker":"NKE","date":"2015-03-13","pret":0.016,"close":47.9}
{"ticker":"NKE","date":"2015-03-16","pret":-0.00869,"close":48.22}
{"ticker":"NKE","date":"2015-03-17","pret":-0.00062,"close":48.27}
{"ticker":"NKE","date":"2015-03-18","pret":0.00415,"close":48.76}
{"ticker":"NKE","date":"2015-03-19","pret":0.01297,"close":49.16}
{"ticker":"NKE","date":"2015-03-20","pret":0.0483,"close":50.99}
{"ticker":"NKE","date":"2015-03-23","pret":-0.01058,"close":50.73}
{"ticker":"NKE","date":"2015-03-24","pret":-0.00513,"close":50.32}
{"ticker":"NKE","date":"2015-03-25","pret":-0.0004,"close":49.5}
{"ticker":"NKE","date":"2015-03-26","pret":-0.02669,"close":49.66}
{"ticker":"NKE","date":"2015-03-27","pret":0.0079,"close":49.94}
{"ticker":"NKE","date":"2015-03-30","pret":0.02116,"close":50.44}
{"ticker":"NKE","date":"2015-03-31","pret":-0.00356,"close":50.16}
{"ticker":"NKE","date":"2015-04-01","pret":-0.00876,"close":49.78}
{"ticker":"NKE","date":"2015-04-02","pret":0.0004,"close":49.83}
{"ticker":"NKE","date":"2015-04-06","pret":-0.01288,"close":49.86}
{"ticker":"NKE","date":"2015-04-07","pret":0.00967,"close":49.8}
{"ticker":"NKE","date":"2015-04-08","pret":0.0028,"close":50.42}
{"ticker":"NKE","date":"2015-04-09","pret":0.00995,"close":50.36}
{"ticker":"NKE","date":"2015-04-10","pret":-0.00079,"close":49.98}
{"ticker":"NKE","date":"2015-04-13","pret":-0.00956,"close":49.64}
{"ticker":"NKE","date":"2015-04-14","pret":-0.00904,"close":49.76}
{"ticker":"NKE","date":"2015-04-15","pret":0.01582,"close":49.92}
{"ticker":"NKE","date":"2015-04-16","pret":-0.01159,"close":49.95}
{"ticker":"NKE","date":"2015-04-17","pret":-0.00322,"close":49.28}
{"ticker":"NKE","date":"2015-04-20","pret":-0.00081,"close":50}
{"ticker":"NKE","date":"2015-04-21","pret":0.01681,"close":50.14}
{"ticker":"NKE","date":"2015-04-22","pret":-0.00458,"close":50.08}
{"ticker":"NKE","date":"2015-04-23","pret":-0.0052,"close":50.56}
{"ticker":"NKE","date":"2015-04-24","pret":0.00679,"close":50.48}
{"ticker":"NKE","date":"2015-04-27","pret":0.00813,"close":50.47}
{"ticker":"NKE","date":"2015-04-28","pret":-0.00475,"close":49.93}
{"ticker":"NKE","date":"2015-04-29","pret":-0.01278,"close":50.08}
{"ticker":"NKE","date":"2015-04-30","pret":0.00241,"close":49.42}
{"ticker":"NKE","date":"2015-05-01","pret":0.0012,"close":50.39}
{"ticker":"NKE","date":"2015-05-04","pret":0.01115,"close":50.42}
{"ticker":"NKE","date":"2015-05-05","pret":-0.00556,"close":50.21}
{"ticker":"NKE","date":"2015-05-06","pret":-0.00159,"close":50.11}
{"ticker":"NKE","date":"2015-05-07","pret":0.00159,"close":50.72}
{"ticker":"NKE","date":"2015-05-08","pret":0.01815,"close":51.22}
{"ticker":"NKE","date":"2015-05-11","pret":0.00137,"close":51.4}
{"ticker":"NKE","date":"2015-05-12","pret":-0.0043,"close":51.18}
{"ticker":"NKE","date":"2015-05-13","pret":0.00684,"close":51.08}
{"ticker":"NKE","date":"2015-05-14","pret":0.00253,"close":51.72}
{"ticker":"NKE","date":"2015-05-15","pret":0.00678,"close":52.49}
{"ticker":"NKE","date":"2015-05-18","pret":0.01418,"close":52.38}
{"ticker":"NKE","date":"2015-05-19","pret":-0.00477,"close":52.32}
{"ticker":"NKE","date":"2015-05-20","pret":0.00286,"close":52.3}
{"ticker":"NKE","date":"2015-05-21","pret":-0.00038,"close":52.2}
{"ticker":"NKE","date":"2015-05-22","pret":0.00305,"close":52.22}
{"ticker":"NKE","date":"2015-05-26","pret":-0.00725,"close":51.71}
{"ticker":"NKE","date":"2015-05-27","pret":-0.00923,"close":51.42}
{"ticker":"NKE","date":"2015-05-28","pret":-0.01206,"close":51.15}
{"ticker":"NKE","date":"2015-05-29","pret":0.00059,"close":50.84}
{"ticker":"NKE","date":"2015-06-01","pret":-0.00529,"close":50.88}
{"ticker":"NKE","date":"2015-06-02","pret":0.00039,"close":51.06}
{"ticker":"NKE","date":"2015-06-03","pret":0.0047,"close":51.26}
{"ticker":"NKE","date":"2015-06-04","pret":-0.00215,"close":50.98}
{"ticker":"NKE","date":"2015-06-05","pret":-0.0055,"close":51.02}
{"ticker":"NKE","date":"2015-06-08","pret":0.00098,"close":50.72}
{"ticker":"NKE","date":"2015-06-09","pret":-0.00118,"close":50.68}
{"ticker":"NKE","date":"2015-06-10","pret":0.00354,"close":51.67}
{"ticker":"NKE","date":"2015-06-11","pret":0.03132,"close":51.94}
{"ticker":"NKE","date":"2015-06-12","pret":-0.01457,"close":51.89}
{"ticker":"NKE","date":"2015-06-15","pret":-0.00445,"close":51.68}
{"ticker":"NKE","date":"2015-06-16","pret":0.00368,"close":52.28}
{"ticker":"NKE","date":"2015-06-17","pret":0.0121,"close":52.38}
{"ticker":"NKE","date":"2015-06-18","pret":0.00286,"close":53}
{"ticker":"NKE","date":"2015-06-19","pret":0.00948,"close":53.26}
{"ticker":"NKE","date":"2015-06-22","pret":0.0077,"close":53.4}
{"ticker":"NKE","date":"2015-06-23","pret":0.00318,"close":53.6}
{"ticker":"NKE","date":"2015-06-24","pret":0,"close":53.11}
{"ticker":"NKE","date":"2015-06-25","pret":-0.00374,"close":52.61}
{"ticker":"NKE","date":"2015-06-26","pret":0.0145,"close":54.86}
{"ticker":"NKE","date":"2015-06-29","pret":0.00845,"close":53.84}
{"ticker":"NKE","date":"2015-06-30","pret":-0.00403,"close":54.01}
{"ticker":"NKE","date":"2015-07-01","pret":0.0011,"close":54.72}
{"ticker":"NKE","date":"2015-07-02","pret":0.00877,"close":54.94}
{"ticker":"NKE","date":"2015-07-06","pret":-0.00767,"close":54.92}
{"ticker":"NKE","date":"2015-07-07","pret":0.00913,"close":55.64}
{"ticker":"NKE","date":"2015-07-08","pret":0.00127,"close":54.64}
{"ticker":"NKE","date":"2015-07-09","pret":0.00018,"close":54.72}
{"ticker":"NKE","date":"2015-07-10","pret":0.00254,"close":55.26}
{"ticker":"NKE","date":"2015-07-13","pret":0.00649,"close":56.2}
{"ticker":"NKE","date":"2015-07-14","pret":0.01428,"close":56.17}
{"ticker":"NKE","date":"2015-07-15","pret":-0.00747,"close":55.95}
{"ticker":"NKE","date":"2015-07-16","pret":0.00676,"close":56.17}
{"ticker":"NKE","date":"2015-07-17","pret":-0.00355,"close":56.4}
{"ticker":"NKE","date":"2015-07-20","pret":0.00816,"close":56.56}
{"ticker":"NKE","date":"2015-07-21","pret":-0.00265,"close":56.5}
{"ticker":"NKE","date":"2015-07-22","pret":-0.00089,"close":57.04}
{"ticker":"NKE","date":"2015-07-23","pret":0.01425,"close":57}
{"ticker":"NKE","date":"2015-07-24","pret":-0.0028,"close":56.5}
{"ticker":"NKE","date":"2015-07-27","pret":-0.01571,"close":55.86}
{"ticker":"NKE","date":"2015-07-28","pret":-0.00285,"close":56.74}
{"ticker":"NKE","date":"2015-07-29","pret":0.0133,"close":57.46}
{"ticker":"NKE","date":"2015-07-30","pret":0.01208,"close":57.5}
{"ticker":"NKE","date":"2015-07-31","pret":0.00469,"close":57.61}
{"ticker":"NKE","date":"2015-08-03","pret":0.00017,"close":57.42}
{"ticker":"NKE","date":"2015-08-04","pret":-0.00486,"close":57.88}
{"ticker":"NKE","date":"2015-08-05","pret":0.01416,"close":58.38}
{"ticker":"NKE","date":"2015-08-06","pret":0.00342,"close":57.56}
{"ticker":"NKE","date":"2015-08-07","pret":-0.01968,"close":57.26}
{"ticker":"NKE","date":"2015-08-10","pret":0.00591,"close":57.68}
{"ticker":"NKE","date":"2015-08-11","pret":-0.01098,"close":57.23}
{"ticker":"NKE","date":"2015-08-12","pret":-0.00527,"close":56.53}
{"ticker":"NKE","date":"2015-08-13","pret":-0.00229,"close":56.8}
{"ticker":"NKE","date":"2015-08-14","pret":0.00282,"close":57.18}
{"ticker":"NKE","date":"2015-08-17","pret":0.00457,"close":57.49}
{"ticker":"NKE","date":"2015-08-18","pret":0.00872,"close":57.41}
{"ticker":"NKE","date":"2015-08-19","pret":-0.00978,"close":57.48}
{"ticker":"NKE","date":"2015-08-20","pret":-0.00246,"close":56.15}
{"ticker":"NKE","date":"2015-08-21","pret":-0.01989,"close":53.44}
{"ticker":"NKE","date":"2015-08-24","pret":-0.10608,"close":51.94}
{"ticker":"NKE","date":"2015-08-25","pret":0.06768,"close":51.76}
{"ticker":"NKE","date":"2015-08-26","pret":-0.0073,"close":54.38}
{"ticker":"NKE","date":"2015-08-27","pret":0.0356,"close":56.31}
{"ticker":"NKE","date":"2015-08-28","pret":0.02009,"close":56.25}
{"ticker":"NKE","date":"2015-08-31","pret":-0.00178,"close":55.88}
{"ticker":"NKE","date":"2015-09-01","pret":-0.0309,"close":54.32}
{"ticker":"NKE","date":"2015-09-02","pret":0.01077,"close":55.35}
{"ticker":"NKE","date":"2015-09-03","pret":0.00976,"close":55.42}
{"ticker":"NKE","date":"2015-09-04","pret":-0.01833,"close":54.84}
{"ticker":"NKE","date":"2015-09-08","pret":0.0203,"close":55.88}
{"ticker":"NKE","date":"2015-09-09","pret":0.01124,"close":54.93}
{"ticker":"NKE","date":"2015-09-10","pret":-0.02752,"close":55.19}
{"ticker":"NKE","date":"2015-09-11","pret":0.00528,"close":55.91}
{"ticker":"NKE","date":"2015-09-14","pret":0.01154,"close":55.94}
{"ticker":"NKE","date":"2015-09-15","pret":0.0034,"close":56.92}
{"ticker":"NKE","date":"2015-09-16","pret":0.0214,"close":57.79}
{"ticker":"NKE","date":"2015-09-17","pret":0.00802,"close":57.64}
{"ticker":"NKE","date":"2015-09-18","pret":-0.00942,"close":57.52}
{"ticker":"NKE","date":"2015-09-21","pret":0.01323,"close":58.28}
{"ticker":"NKE","date":"2015-09-22","pret":-0.00381,"close":57.98}
{"ticker":"NKE","date":"2015-09-23","pret":0.00623,"close":57.72}
{"ticker":"NKE","date":"2015-09-24","pret":-0.01442,"close":57.4}
{"ticker":"NKE","date":"2015-09-25","pret":0.07433,"close":62.5}
{"ticker":"NKE","date":"2015-09-28","pret":0.01115,"close":61.07}
{"ticker":"NKE","date":"2015-09-29","pret":-0.02028,"close":59.84}
{"ticker":"NKE","date":"2015-09-30","pret":-0.01038,"close":61.48}
{"ticker":"NKE","date":"2015-10-01","pret":0.01985,"close":61.92}
{"ticker":"NKE","date":"2015-10-02","pret":-0.00881,"close":62.6}
{"ticker":"NKE","date":"2015-10-05","pret":0.03034,"close":62.14}
{"ticker":"NKE","date":"2015-10-06","pret":-0.01247,"close":61.6}
{"ticker":"NKE","date":"2015-10-07","pret":-0.00549,"close":61.05}
{"ticker":"NKE","date":"2015-10-08","pret":-0.00552,"close":62.46}
{"ticker":"NKE","date":"2015-10-09","pret":0.01325,"close":62.47}
{"ticker":"NKE","date":"2015-10-12","pret":0.00512,"close":63.22}
{"ticker":"NKE","date":"2015-10-13","pret":0.00637,"close":62.9}
{"ticker":"NKE","date":"2015-10-14","pret":0,"close":62.92}
{"ticker":"NKE","date":"2015-10-15","pret":0.00964,"close":64.4}
{"ticker":"NKE","date":"2015-10-16","pret":0.01776,"close":65.24}
{"ticker":"NKE","date":"2015-10-19","pret":0.017,"close":66.6}
{"ticker":"NKE","date":"2015-10-20","pret":0.00997,"close":66.18}
{"ticker":"NKE","date":"2015-10-21","pret":-0.00301,"close":66.24}
{"ticker":"NKE","date":"2015-10-22","pret":0.00181,"close":66.2}
{"ticker":"NKE","date":"2015-10-23","pret":0.0015,"close":65.26}
{"ticker":"NKE","date":"2015-10-26","pret":-0.02126,"close":65.69}
{"ticker":"NKE","date":"2015-10-27","pret":0.00551,"close":65.41}
{"ticker":"NKE","date":"2015-10-28","pret":0.00548,"close":65.64}
{"ticker":"NKE","date":"2015-10-29","pret":-0.00793,"close":65.56}
{"ticker":"NKE","date":"2015-10-30","pret":0.00671,"close":65.52}
{"ticker":"NKE","date":"2015-11-02","pret":0.00122,"close":65.6}
{"ticker":"NKE","date":"2015-11-03","pret":-0.00365,"close":65.7}
{"ticker":"NKE","date":"2015-11-04","pret":0.00122,"close":65.18}
{"ticker":"NKE","date":"2015-11-05","pret":-0.00168,"close":65.93}
{"ticker":"NKE","date":"2015-11-06","pret":0.0032,"close":65.89}
{"ticker":"NKE","date":"2015-11-09","pret":-0.00274,"close":65.24}
{"ticker":"NKE","date":"2015-11-10","pret":-0.00888,"close":65}
{"ticker":"NKE","date":"2015-11-11","pret":0.00154,"close":63.71}
{"ticker":"NKE","date":"2015-11-12","pret":-0.0255,"close":62.99}
{"ticker":"NKE","date":"2015-11-13","pret":-0.01523,"close":60.93}
{"ticker":"NKE","date":"2015-11-16","pret":-0.02657,"close":61.73}
{"ticker":"NKE","date":"2015-11-17","pret":0.01013,"close":61.29}
{"ticker":"NKE","date":"2015-11-18","pret":0,"close":62.89}
{"ticker":"NKE","date":"2015-11-19","pret":0.02583,"close":62.89}
{"ticker":"NKE","date":"2015-11-20","pret":0.04506,"close":66.32}
{"ticker":"NKE","date":"2015-11-23","pret":0.00559,"close":66.23}
{"ticker":"NKE","date":"2015-11-24","pret":-0.00892,"close":66.26}
{"ticker":"NKE","date":"2015-11-25","pret":0.01088,"close":67.06}
{"ticker":"NKE","date":"2015-11-26"}
{"ticker":"NKE","date":"2015-11-27","pret":0.01373,"close":67.16}
{"ticker":"NKE","date":"2015-11-30","pret":-0.00744,"close":66.14}
{"ticker":"NKE","date":"2015-12-01","pret":-0.01353,"close":66.66}
{"ticker":"NKE","date":"2015-12-02","pret":0.00544,"close":66.32}
{"ticker":"NKE","date":"2015-12-03","pret":0.00211,"close":64.56}
{"ticker":"NKE","date":"2015-12-04","pret":-0.02526,"close":66.16}
{"ticker":"NKE","date":"2015-12-07","pret":0.02255,"close":65.8}
{"ticker":"NKE","date":"2015-12-08","pret":-0.01426,"close":65.85}
{"ticker":"NKE","date":"2015-12-09","pret":-0.00092,"close":64.42}
{"ticker":"NKE","date":"2015-12-10","pret":-0.01572,"close":64.32}
{"ticker":"NKE","date":"2015-12-11","pret":-0.00858,"close":63.14}
{"ticker":"NKE","date":"2015-12-14","pret":-0.00771,"close":63.93}
{"ticker":"NKE","date":"2015-12-15","pret":0.0231,"close":64.3}
{"ticker":"NKE","date":"2015-12-16","pret":-0.00185,"close":65.46}
{"ticker":"NKE","date":"2015-12-17"}
{"ticker":"NKE","date":"2015-12-18","pret":0.00278,"close":64.26}
{"ticker":"NKE","date":"2015-12-21","pret":-0.00031,"close":64.9}
{"ticker":"NKE","date":"2015-12-22","pret":0.01378,"close":65.92}
{"ticker":"NKE","date":"2015-12-23","pret":0.03556,"close":64.36}
{"ticker":"NKE","date":"2015-12-24","pret":-0.05383,"close":63.18}
{"ticker":"NKE","date":"2015-12-28","pret":-0.02098,"close":63.81}
{"ticker":"NKE","date":"2015-12-29","pret":0.01725,"close":64.26}
{"ticker":"NKE","date":"2015-12-30","pret":0.00078,"close":63.25}
{"ticker":"NKE","date":"2015-12-31","pret":-0.01898,"close":62.5}
{"ticker":"NKE","date":"2016-01-04","pret":-0.03284,"close":61.52}
{"ticker":"NKE","date":"2016-01-05","pret":0.00993,"close":62.38}
{"ticker":"NKSH","date":"2015-01-02","pret":-0.00917,"close":30.52}
{"ticker":"NKSH","date":"2015-01-05","pret":-0.00099,"close":29.63}
{"ticker":"NKSH","date":"2015-01-06","pret":-0.02131,"close":29.99}
{"ticker":"NKSH","date":"2015-01-07","pret":0.01999,"close":29.82}
{"ticker":"NKSH","date":"2015-01-08","pret":-0.02674,"close":30.55}
{"ticker":"NKSH","date":"2015-01-09","pret":0.02806,"close":29.8}
{"ticker":"NKSH","date":"2015-01-12","pret":-0.03588,"close":29.37}
{"ticker":"NKSH","date":"2015-01-13","pret":0.00579,"close":29.59}
{"ticker":"NKSH","date":"2015-01-14","pret":0.0044,"close":29.4}
{"ticker":"NKSH","date":"2015-01-15","pret":-0.01911,"close":28.79}
{"ticker":"NKSH","date":"2015-01-16","pret":-0.00795,"close":29.22}
{"ticker":"NKSH","date":"2015-01-20","pret":-0.01012,"close":28.73}
{"ticker":"NKSH","date":"2015-01-21","pret":0.02426,"close":29.06}
{"ticker":"NKSH","date":"2015-01-22","pret":0.02602,"close":29.85}
{"ticker":"NKSH","date":"2015-01-23","pret":-0.002,"close":29.6}
{"ticker":"NKSH","date":"2015-01-26","pret":0.01591,"close":30.94}
{"ticker":"NKSH","date":"2015-01-27","pret":0.0046,"close":30.12}
{"ticker":"NKSH","date":"2015-01-28","pret":-0.02486,"close":29.3}
{"ticker":"NKSH","date":"2015-01-29","pret":-0.0142,"close":29.67}
{"ticker":"NKSH","date":"2015-01-30","pret":0.0078,"close":29.22}
{"ticker":"NKSH","date":"2015-02-02","pret":0.01008,"close":29.2}
{"ticker":"NKSH","date":"2015-02-03","pret":-0.01381,"close":30.06}
{"ticker":"NKSH","date":"2015-02-04","pret":0.02445,"close":30.07}
{"ticker":"NKSH","date":"2015-02-05","pret":-0.02411,"close":30.05}
{"ticker":"NKSH","date":"2015-02-06","pret":0.01747,"close":29.68}
{"ticker":"NKSH","date":"2015-02-09","pret":-0.01173,"close":29.18}
{"ticker":"NKSH","date":"2015-02-10","pret":-0.0088,"close":29.27}
{"ticker":"NKSH","date":"2015-02-11","pret":0.0017,"close":29.18}
{"ticker":"NKSH","date":"2015-02-12","pret":0.00034,"close":29.45}
{"ticker":"NKSH","date":"2015-02-13","pret":0.00102,"close":29.98}
{"ticker":"NKSH","date":"2015-02-17","pret":0.02478,"close":30.62}
{"ticker":"NKSH","date":"2015-02-18","pret":0.01412,"close":30.03}
{"ticker":"NKSH","date":"2015-02-19","pret":-0.02576,"close":29.78}
{"ticker":"NKSH","date":"2015-02-20","pret":0.00067,"close":29.72}
{"ticker":"NKSH","date":"2015-02-23","pret":-0.0138,"close":29.28}
{"ticker":"NKSH","date":"2015-02-24","pret":-0.00578,"close":29.75}
{"ticker":"NKSH","date":"2015-02-25","pret":0.01254,"close":29.5}
{"ticker":"NKSH","date":"2015-02-26","pret":0.00067,"close":29.67}
{"ticker":"NKSH","date":"2015-02-27","pret":-0.01423,"close":29.06}
{"ticker":"NKSH","date":"2015-03-02","pret":-0.00582,"close":29.46}
{"ticker":"NKSH","date":"2015-03-03","pret":0.00377,"close":29.03}
{"ticker":"NKSH","date":"2015-03-04","pret":-0.00103,"close":28.63}
{"ticker":"NKSH","date":"2015-03-05","pret":-0.01275,"close":28.63}
{"ticker":"NKSH","date":"2015-03-06","pret":-0.01643,"close":28.26}
{"ticker":"NKSH","date":"2015-03-09","pret":0.00562,"close":28.14}
{"ticker":"NKSH","date":"2015-03-10","pret":-0.01875,"close":28}
{"ticker":"NKSH","date":"2015-03-11","pret":0.00428,"close":28}
{"ticker":"NKSH","date":"2015-03-12","pret":0.00815,"close":28.82}
{"ticker":"NKSH","date":"2015-03-13","pret":0.01783,"close":29.22}
{"ticker":"NKSH","date":"2015-03-16","pret":0.02092,"close":29.21}
{"ticker":"NKSH","date":"2015-03-17","pret":-0.00784,"close":28.67}
{"ticker":"NKSH","date":"2015-03-18","pret":-0.02563,"close":29.01}
{"ticker":"NKSH","date":"2015-03-19","pret":0.03855,"close":29.18}
{"ticker":"NKSH","date":"2015-03-20","pret":-0.0136,"close":28.97}
{"ticker":"NKSH","date":"2015-03-23","pret":0.00068,"close":29.24}
{"ticker":"NKSH","date":"2015-03-24","pret":0.00034,"close":29.39}
{"ticker":"NKSH","date":"2015-03-25","pret":-0.00927,"close":28.99}
{"ticker":"NKSH","date":"2015-03-26","pret":0.00069,"close":29.01}
{"ticker":"NKSH","date":"2015-03-27","pret":0.00241,"close":29.16}
{"ticker":"NKSH","date":"2015-03-30","pret":0.01095,"close":29.34}
{"ticker":"NKSH","date":"2015-03-31","pret":0.00712,"close":29.84}
{"ticker":"NKSH","date":"2015-04-01","pret":0.0027,"close":29.02}
{"ticker":"NKSH","date":"2015-04-02","pret":-0.02249,"close":29.2}
{"ticker":"NKSH","date":"2015-04-06","pret":0,"close":29.07}
{"ticker":"NKSH","date":"2015-04-07","pret":0.01267,"close":29.06}
{"ticker":"NKSH","date":"2015-04-08","pret":-0.01336,"close":28.84}
{"ticker":"NKSH","date":"2015-04-09","pret":-0.00692,"close":28.76}
{"ticker":"NKSH","date":"2015-04-10","pret":0.00381,"close":28.62}
{"ticker":"NKSH","date":"2015-04-13","pret":-0.00485,"close":28.72}
{"ticker":"NKSH","date":"2015-04-14","pret":-0.00174,"close":28.88}
{"ticker":"NKSH","date":"2015-04-15","pret":0.00659,"close":28.97}
{"ticker":"NKSH","date":"2015-04-16","pret":0.00173,"close":29}
{"ticker":"NKSH","date":"2015-04-17","pret":-0.00658,"close":28.76}
{"ticker":"NKSH","date":"2015-04-20","pret":0.00278,"close":28.87}
{"ticker":"NKSH","date":"2015-04-21","pret":0.00242,"close":29.06}
{"ticker":"NKSH","date":"2015-04-22","pret":0.01135,"close":29.81}
{"ticker":"NKSH","date":"2015-04-23","pret":0.01291,"close":29.51}
{"ticker":"NKSH","date":"2015-04-24","pret":-0.00101,"close":29.8}
{"ticker":"NKSH","date":"2015-04-27","pret":0.00405,"close":28.89}
{"ticker":"NKSH","date":"2015-04-28","pret":-0.02452,"close":29.48}
{"ticker":"NKSH","date":"2015-04-29","pret":0.0079,"close":29.39}
{"ticker":"NKSH","date":"2015-04-30","pret":0.00478,"close":29.01}
{"ticker":"NKSH","date":"2015-05-01","pret":-0.00958,"close":28.91}
{"ticker":"NKSH","date":"2015-05-04","pret":-0.0069,"close":28.97}
{"ticker":"NKSH","date":"2015-05-05","pret":0.00518,"close":28.42}
{"ticker":"NKSH","date":"2015-05-06","pret":-0.01178,"close":28.26}
{"ticker":"NKSH","date":"2015-05-07","pret":-0.0151,"close":28.19}
{"ticker":"NKSH","date":"2015-05-08","pret":0.006,"close":28.63}
{"ticker":"NKSH","date":"2015-05-11","pret":0.00631,"close":28.46}
{"ticker":"NKSH","date":"2015-05-12","pret":-0.00526,"close":28.39}
{"ticker":"NKSH","date":"2015-05-13","pret":0.00176,"close":28.14}
{"ticker":"NKSH","date":"2015-05-14","pret":-0.0007,"close":28.69}
{"ticker":"NKSH","date":"2015-05-15","pret":0.00804,"close":28.74}
{"ticker":"NKSH","date":"2015-05-18","pret":-0.00454,"close":28.87}
{"ticker":"NKSH","date":"2015-05-19","pret":0.00836,"close":28.89}
{"ticker":"NKSH","date":"2015-05-20","pret":-0.00035,"close":28.85}
{"ticker":"NKSH","date":"2015-05-21","pret":-0.00243,"close":28.16}
{"ticker":"NKSH","date":"2015-05-22","pret":-0.02464,"close":27.86}
{"ticker":"NKSH","date":"2015-05-26","pret":-0.00679,"close":27.6}
{"ticker":"NKSH","date":"2015-05-27","pret":0.00394,"close":28}
{"ticker":"NKSH","date":"2015-05-28","pret":-0.00036,"close":28.07}
{"ticker":"NKSH","date":"2015-05-29","pret":0.0025,"close":27.82}
{"ticker":"NKSH","date":"2015-06-01","pret":0.00392,"close":28.21}
{"ticker":"NKSH","date":"2015-06-02","pret":0.00319,"close":28.74}
{"ticker":"NKSH","date":"2015-06-03","pret":0.01755,"close":29.14}
{"ticker":"NKSH","date":"2015-06-04","pret":0.02032,"close":29.01}
{"ticker":"NKSH","date":"2015-06-05","pret":-0.0041,"close":29.3}
{"ticker":"NKSH","date":"2015-06-08","pret":0.00376,"close":29.31}
{"ticker":"NKSH","date":"2015-06-09","pret":0.0122,"close":29.5}
{"ticker":"NKSH","date":"2015-06-10","pret":0.00705,"close":29.99}
{"ticker":"NKSH","date":"2015-06-11","pret":0.00501,"close":30.16}
{"ticker":"NKSH","date":"2015-06-12","pret":0.00266,"close":30.5}
{"ticker":"NKSH","date":"2015-06-15","pret":0.00199,"close":30.61}
{"ticker":"NKSH","date":"2015-06-16","pret":0.00989,"close":30.49}
{"ticker":"NKSH","date":"2015-06-17","pret":-0.00296,"close":30.47}
{"ticker":"NKSH","date":"2015-06-18","pret":0.00164,"close":30.89}
{"ticker":"NKSH","date":"2015-06-19","pret":0.01013,"close":30.85}
{"ticker":"NKSH","date":"2015-06-22","pret":0.01068,"close":31.08}
{"ticker":"NKSH","date":"2015-06-23","pret":-0.02773,"close":30.35}
{"ticker":"NKSH","date":"2015-06-24","pret":-0.00697,"close":29.97}
{"ticker":"NKSH","date":"2015-06-25","pret":0.002,"close":29.97}
{"ticker":"NKSH","date":"2015-06-26","pret":-0.004,"close":29.59}
{"ticker":"NKSH","date":"2015-06-29","pret":-0.00468,"close":29.03}
{"ticker":"NKSH","date":"2015-06-30","pret":-0.01248,"close":29.26}
{"ticker":"NKSH","date":"2015-07-01","pret":0.0017,"close":29.99}
{"ticker":"NKSH","date":"2015-07-02","pret":0.01847,"close":30.17}
{"ticker":"NKSH","date":"2015-07-06","pret":-0.00434,"close":29.95}
{"ticker":"NKSH","date":"2015-07-07","pret":-0.00738,"close":29.9}
{"ticker":"NKSH","date":"2015-07-08","pret":0.00235,"close":29.95}
{"ticker":"NKSH","date":"2015-07-09","pret":0.01136,"close":30.03}
{"ticker":"NKSH","date":"2015-07-10","pret":0.00464,"close":30.26}
{"ticker":"NKSH","date":"2015-07-13","pret":0.00987,"close":30.68}
{"ticker":"NKSH","date":"2015-07-14","pret":-0.00328,"close":31.42}
{"ticker":"NKSH","date":"2015-07-15","pret":0.02689,"close":31.68}
{"ticker":"NKSH","date":"2015-07-16","pret":0.00606,"close":31.58}
{"ticker":"NKSH","date":"2015-07-17","pret":0.00381,"close":31.69}
{"ticker":"NKSH","date":"2015-07-20","pret":0.00284,"close":31.56}
{"ticker":"NKSH","date":"2015-07-21","pret":-0.00443,"close":31.32}
{"ticker":"NKSH","date":"2015-07-22","pret":0.00506,"close":31.27}
{"ticker":"NKSH","date":"2015-07-23","pret":-0.00792,"close":31.23}
{"ticker":"NKSH","date":"2015-07-24","pret":-0.00766,"close":30.6}
{"ticker":"NKSH","date":"2015-07-27","pret":-0.00772,"close":30.46}
{"ticker":"NKSH","date":"2015-07-28","pret":-0.01693,"close":30.56}
{"ticker":"NKSH","date":"2015-07-29","pret":-0.00197,"close":30.29}
{"ticker":"NKSH","date":"2015-07-30","pret":-0.00297,"close":30.68}
{"ticker":"NKSH","date":"2015-07-31","pret":0.01799,"close":30.45}
{"ticker":"NKSH","date":"2015-08-03","pret":-0.01174,"close":30.38}
{"ticker":"NKSH","date":"2015-08-04","pret":-0.00625,"close":30.28}
{"ticker":"NKSH","date":"2015-08-05","pret":-0.00099,"close":30.84}
{"ticker":"NKSH","date":"2015-08-06","pret":0.01313,"close":30.53}
{"ticker":"NKSH","date":"2015-08-07","pret":-0.01049,"close":30.3}
{"ticker":"NKSH","date":"2015-08-10","pret":0.00722,"close":30.69}
{"ticker":"NKSH","date":"2015-08-11","pret":-0.01516,"close":30.46}
{"ticker":"NKSH","date":"2015-08-12","pret":0.0132,"close":30.71}
{"ticker":"NKSH","date":"2015-08-13","pret":0.00686,"close":31.01}
{"ticker":"NKSH","date":"2015-08-14","pret":0.01197,"close":31.97}
{"ticker":"NKSH","date":"2015-08-17","pret":0.0131,"close":31.92}
{"ticker":"NKSH","date":"2015-08-18","pret":0.00948,"close":31.74}
{"ticker":"NKSH","date":"2015-08-19","pret":-0.00032,"close":31.39}
{"ticker":"NKSH","date":"2015-08-20","pret":-0.0197,"close":30.41}
{"ticker":"NKSH","date":"2015-08-21","pret":-0.0406,"close":30.75}
{"ticker":"NKSH","date":"2015-08-24","pret":-0.00033,"close":30.02}
{"ticker":"NKSH","date":"2015-08-25","pret":0.02606,"close":30.29}
{"ticker":"NKSH","date":"2015-08-26","pret":0.00098,"close":31.02}
{"ticker":"NKSH","date":"2015-08-27","pret":0.00939,"close":31.08}
{"ticker":"NKSH","date":"2015-08-28","pret":-0.00323,"close":31.54}
{"ticker":"NKSH","date":"2015-08-31","pret":0.02016,"close":31.77}
{"ticker":"NKSH","date":"2015-09-01","pret":-0.01179,"close":30.57}
{"ticker":"NKSH","date":"2015-09-02","pret":-0.00353,"close":31.58}
{"ticker":"NKSH","date":"2015-09-03","pret":0.02101,"close":31.27}
{"ticker":"NKSH","date":"2015-09-04","pret":-0.0265,"close":30.99}
{"ticker":"NKSH","date":"2015-09-08","pret":0.01636,"close":31}
{"ticker":"NKSH","date":"2015-09-09","pret":-0.0051,"close":30.76}
{"ticker":"NKSH","date":"2015-09-10","pret":-0.03383,"close":30.61}
{"ticker":"NKSH","date":"2015-09-11","pret":0.00528,"close":30.62}
{"ticker":"NKSH","date":"2015-09-14","pret":0.00656,"close":30.7}
{"ticker":"NKSH","date":"2015-09-15","pret":-0.00262,"close":31}
{"ticker":"NKSH","date":"2015-09-16","pret":0.01238,"close":30.91}
{"ticker":"NKSH","date":"2015-09-17","pret":0.00129,"close":31.03}
{"ticker":"NKSH","date":"2015-09-18","pret":-0.01171,"close":30.63}
{"ticker":"NKSH","date":"2015-09-21","pret":0.00944,"close":30.93}
{"ticker":"NKSH","date":"2015-09-22","pret":-0.0052,"close":31.14}
{"ticker":"NKSH","date":"2015-09-23","pret":0.00195,"close":31.51}
{"ticker":"NKSH","date":"2015-09-24","pret":0.01932,"close":31.78}
{"ticker":"NKSH","date":"2015-09-25","pret":0.01708,"close":30.97}
{"ticker":"NKSH","date":"2015-09-28","pret":-0.03251,"close":30.9}
{"ticker":"NKSH","date":"2015-09-29","pret":0.00581,"close":31.02}
{"ticker":"NKSH","date":"2015-09-30","pret":0.00834,"close":31.11}
{"ticker":"NKSH","date":"2015-10-01","pret":-0.00416,"close":31.08}
{"ticker":"NKSH","date":"2015-10-02","pret":-0.00579,"close":31.3}
{"ticker":"NKSH","date":"2015-10-05","pret":0.02705,"close":31.95}
{"ticker":"NKSH","date":"2015-10-06","pret":0.00407,"close":32.02}
{"ticker":"NKSH","date":"2015-10-07","pret":0.00686,"close":32.59}
{"ticker":"NKSH","date":"2015-10-08","pret":0.00989,"close":32.67}
{"ticker":"NKSH","date":"2015-10-09","pret":0.00979,"close":32.99}
{"ticker":"NKSH","date":"2015-10-12","pret":0.00486,"close":33.68}
{"ticker":"NKSH","date":"2015-10-13","pret":0.01683,"close":33.9}
{"ticker":"NKSH","date":"2015-10-14","pret":0.00565,"close":33.56}
{"ticker":"NKSH","date":"2015-10-15","pret":0.00178,"close":34.36}
{"ticker":"NKSH","date":"2015-10-16","pret":0.0202,"close":34.35}
{"ticker":"NKSH","date":"2015-10-19","pret":-0.00727,"close":34.1}
{"ticker":"NKSH","date":"2015-10-20","pret":-0.00205,"close":34.03}
{"ticker":"NKSH","date":"2015-10-21","pret":0.00496,"close":34.19}
{"ticker":"NKSH","date":"2015-10-22","pret":0.00436,"close":35.08}
{"ticker":"NKSH","date":"2015-10-23","pret":0.01439,"close":35.89}
{"ticker":"NKSH","date":"2015-10-26","pret":0.0226,"close":35.58}
{"ticker":"NKSH","date":"2015-10-27","pret":-0.01406,"close":34.07}
{"ticker":"NKSH","date":"2015-10-28","pret":-0.0299,"close":35.29}
{"ticker":"NKSH","date":"2015-10-29","pret":0.02905,"close":35.55}
{"ticker":"NKSH","date":"2015-10-30","pret":0.00594,"close":32.65}
{"ticker":"NKSH","date":"2015-11-02","pret":-0.07732,"close":33.26}
{"ticker":"NKSH","date":"2015-11-03","pret":0.0196,"close":32.81}
{"ticker":"NKSH","date":"2015-11-04","pret":-0.01232,"close":33.48}
{"ticker":"NKSH","date":"2015-11-05","pret":-0.00182,"close":33.6}
{"ticker":"NKSH","date":"2015-11-06","pret":0.01771,"close":34.96}
{"ticker":"NKSH","date":"2015-11-09","pret":0.04052,"close":34.75}
{"ticker":"NKSH","date":"2015-11-10","pret":-0.00602,"close":35.41}
{"ticker":"NKSH","date":"2015-11-11","pret":0.01908,"close":35.61}
{"ticker":"NKSH","date":"2015-11-12","pret":-0.00226,"close":35.01}
{"ticker":"NKSH","date":"2015-11-13","pret":-0.0249,"close":34.05}
{"ticker":"NKSH","date":"2015-11-16","pret":0.00318,"close":34.56}
{"ticker":"NKSH","date":"2015-11-17","pret":-0.00174,"close":35.01}
{"ticker":"NKSH","date":"2015-11-18","pret":0.01948,"close":35.69}
{"ticker":"NKSH","date":"2015-11-19","pret":0.01632,"close":35.95}
{"ticker":"NKSH","date":"2015-11-20","pret":0.0039,"close":35.75}
{"ticker":"NKSH","date":"2015-11-23","pret":-0.00586,"close":35.71}
{"ticker":"NKSH","date":"2015-11-24","pret":-0.01012,"close":36}
{"ticker":"NKSH","date":"2015-11-25","pret":0.01653,"close":35.99}
{"ticker":"NKSH","date":"2015-11-26"}
{"ticker":"NKSH","date":"2015-11-27","pret":0.00056,"close":35.94}
{"ticker":"NKSH","date":"2015-11-30","pret":-0.00167,"close":35.92}
{"ticker":"NKSH","date":"2015-12-01","pret":0.00776,"close":36.21}
{"ticker":"NKSH","date":"2015-12-02","pret":-0.00804,"close":36.12}
{"ticker":"NKSH","date":"2015-12-03","pret":0.0025,"close":35.77}
{"ticker":"NKSH","date":"2015-12-04","pret":-0.00752,"close":35.66}
{"ticker":"NKSH","date":"2015-12-07","pret":0.00056,"close":35.5}
{"ticker":"NKSH","date":"2015-12-08","pret":-0.03037,"close":34.77}
{"ticker":"NKSH","date":"2015-12-09","pret":0.00632,"close":35.02}
{"ticker":"NKSH","date":"2015-12-10","pret":0.00884,"close":35.1}
{"ticker":"NKSH","date":"2015-12-11","pret":-0.01862,"close":34.6}
{"ticker":"NKSH","date":"2015-12-14","pret":0.00404,"close":34.09}
{"ticker":"NKSH","date":"2015-12-15","pret":-0.00868,"close":35.46}
{"ticker":"NKSH","date":"2015-12-16","pret":0.03567,"close":36.22}
{"ticker":"NKSH","date":"2015-12-17"}
{"ticker":"NKSH","date":"2015-12-18","pret":-0.00703,"close":34.58}
{"ticker":"NKSH","date":"2015-12-21","pret":-0.02516,"close":35.38}
{"ticker":"NKSH","date":"2015-12-22","pret":0.03303,"close":36}
{"ticker":"NKSH","date":"2015-12-23","pret":0.00614,"close":35.71}
{"ticker":"NKSH","date":"2015-12-24","pret":-0.00195,"close":35.98}
{"ticker":"NKSH","date":"2015-12-28","pret":0.00139,"close":35.32}
{"ticker":"NKSH","date":"2015-12-29","pret":-0.01092,"close":36}
{"ticker":"NKSH","date":"2015-12-30","pret":0.0137,"close":35.55}
{"ticker":"NKSH","date":"2015-12-31","pret":-0.01089,"close":35.54}
{"ticker":"NKSH","date":"2016-01-04","pret":-0.01442,"close":34.1}
{"ticker":"NKSH","date":"2016-01-05","pret":-0.02043,"close":34.1}
{"ticker":"NKTR","date":"2015-01-02","pret":0.01093,"close":15.16}
{"ticker":"NKTR","date":"2015-01-05","pret":-0.03779,"close":14.97}
{"ticker":"NKTR","date":"2015-01-06","pret":-0.00399,"close":14.67}
{"ticker":"NKTR","date":"2015-01-07","pret":-0.0087,"close":15.19}
{"ticker":"NKTR","date":"2015-01-08","pret":0.03502,"close":15.7}
{"ticker":"NKTR","date":"2015-01-09","pret":0.02184,"close":15.39}
{"ticker":"NKTR","date":"2015-01-12","pret":-0.0173,"close":15.68}
{"ticker":"NKTR","date":"2015-01-13","pret":0.02174,"close":15.38}
{"ticker":"NKTR","date":"2015-01-14","pret":-0.03803,"close":15.61}
{"ticker":"NKTR","date":"2015-01-15","pret":0.02978,"close":14.59}
{"ticker":"NKTR","date":"2015-01-16","pret":-0.07755,"close":15.25}
{"ticker":"NKTR","date":"2015-01-20","pret":0.05563,"close":14.85}
{"ticker":"NKTR","date":"2015-01-21","pret":-0.05013,"close":14.5}
{"ticker":"NKTR","date":"2015-01-22","pret":0.00205,"close":14.59}
{"ticker":"NKTR","date":"2015-01-23","pret":-0.0048,"close":14.62}
{"ticker":"NKTR","date":"2015-01-26","pret":0,"close":14.75}
{"ticker":"NKTR","date":"2015-01-27","pret":-0.00069,"close":14.97}
{"ticker":"NKTR","date":"2015-01-28","pret":0.03514,"close":14.52}
{"ticker":"NKTR","date":"2015-01-29","pret":-0.03102,"close":15.06}
{"ticker":"NKTR","date":"2015-01-30","pret":0.02636,"close":14.64}
{"ticker":"NKTR","date":"2015-02-02","pret":-0.0209,"close":14.59}
{"ticker":"NKTR","date":"2015-02-03","pret":-0.00684,"close":14.55}
{"ticker":"NKTR","date":"2015-02-04","pret":-0.01173,"close":14.13}
{"ticker":"NKTR","date":"2015-02-05","pret":-0.00906,"close":14.47}
{"ticker":"NKTR","date":"2015-02-06","pret":0.01322,"close":13.95}
{"ticker":"NKTR","date":"2015-02-09","pret":-0.03875,"close":13.85}
{"ticker":"NKTR","date":"2015-02-10","pret":0.00502,"close":13.76}
{"ticker":"NKTR","date":"2015-02-11","pret":-0.01803,"close":13.69}
{"ticker":"NKTR","date":"2015-02-12","pret":0.00653,"close":13.68}
{"ticker":"NKTR","date":"2015-02-13","pret":-0.00435,"close":13.54}
{"ticker":"NKTR","date":"2015-02-17","pret":-0.01758,"close":13.65}
{"ticker":"NKTR","date":"2015-02-18","pret":0.0059,"close":13.6}
{"ticker":"NKTR","date":"2015-02-19","pret":0.00073,"close":13.65}
{"ticker":"NKTR","date":"2015-02-20","pret":-0.0022,"close":13.61}
{"ticker":"NKTR","date":"2015-02-23","pret":0.0022,"close":13.59}
{"ticker":"NKTR","date":"2015-02-24","pret":0.00147,"close":13.48}
{"ticker":"NKTR","date":"2015-02-25","pret":0.00876,"close":13.22}
{"ticker":"NKTR","date":"2015-02-26","pret":-0.06067,"close":12.98}
{"ticker":"NKTR","date":"2015-02-27","pret":0.00385,"close":13.07}
{"ticker":"NKTR","date":"2015-03-02","pret":-0.01005,"close":13.03}
{"ticker":"NKTR","date":"2015-03-03","pret":0.01159,"close":12.94}
{"ticker":"NKTR","date":"2015-03-04","pret":-0.00694,"close":13.39}
{"ticker":"NKTR","date":"2015-03-05","pret":0.04314,"close":13.3}
{"ticker":"NKTR","date":"2015-03-06","pret":-0.02172,"close":13.02}
{"ticker":"NKTR","date":"2015-03-09","pret":-0.01142,"close":12.8}
{"ticker":"NKTR","date":"2015-03-10","pret":-0.02638,"close":12.66}
{"ticker":"NKTR","date":"2015-03-11","pret":-0.00631,"close":13.03}
{"ticker":"NKTR","date":"2015-03-12","pret":0.03803,"close":13.49}
{"ticker":"NKTR","date":"2015-03-13","pret":0.02705,"close":13.89}
{"ticker":"NKTR","date":"2015-03-16","pret":0.03568,"close":14.07}
{"ticker":"NKTR","date":"2015-03-17","pret":-0.00143,"close":14.13}
{"ticker":"NKTR","date":"2015-03-18","pret":-0.14796,"close":12.51}
{"ticker":"NKTR","date":"2015-03-19","pret":0.04149,"close":11.89}
{"ticker":"NKTR","date":"2015-03-20","pret":-0.04899,"close":12.02}
{"ticker":"NKTR","date":"2015-03-23","pret":-0.00084,"close":11.62}
{"ticker":"NKTR","date":"2015-03-24","pret":-0.03148,"close":11.52}
{"ticker":"NKTR","date":"2015-03-25","pret":-0.00346,"close":11.02}
{"ticker":"NKTR","date":"2015-03-26","pret":-0.04797,"close":10.91}
{"ticker":"NKTR","date":"2015-03-27","pret":-0.00731,"close":11.09}
{"ticker":"NKTR","date":"2015-03-30","pret":0.02086,"close":11.31}
{"ticker":"NKTR","date":"2015-03-31","pret":0.00716,"close":11}
{"ticker":"NKTR","date":"2015-04-01","pret":-0.02162,"close":10.82}
{"ticker":"NKTR","date":"2015-04-02","pret":-0.00915,"close":11}
{"ticker":"NKTR","date":"2015-04-06","pret":0.00641,"close":10.72}
{"ticker":"NKTR","date":"2015-04-07","pret":-0.0175,"close":10.73}
{"ticker":"NKTR","date":"2015-04-08","pret":0.00093,"close":11.15}
{"ticker":"NKTR","date":"2015-04-09","pret":0.03647,"close":11.18}
{"ticker":"NKTR","date":"2015-04-10","pret":0.00268,"close":11.22}
{"ticker":"NKTR","date":"2015-04-13","pret":0.00178,"close":11.37}
{"ticker":"NKTR","date":"2015-04-14","pret":0.01416,"close":11.77}
{"ticker":"NKTR","date":"2015-04-15","pret":0.03539,"close":12.1}
{"ticker":"NKTR","date":"2015-04-16","pret":0.03418,"close":12.13}
{"ticker":"NKTR","date":"2015-04-17","pret":-0.00411,"close":11.95}
{"ticker":"NKTR","date":"2015-04-20","pret":-0.01409,"close":10.96}
{"ticker":"NKTR","date":"2015-04-21","pret":-0.08353,"close":10.74}
{"ticker":"NKTR","date":"2015-04-22","pret":-0.02017,"close":10.9}
{"ticker":"NKTR","date":"2015-04-23","pret":0.00462,"close":11.06}
{"ticker":"NKTR","date":"2015-04-24","pret":0.01736,"close":10.77}
{"ticker":"NKTR","date":"2015-04-27","pret":-0.01736,"close":10.56}
{"ticker":"NKTR","date":"2015-04-28","pret":-0.02709,"close":10.33}
{"ticker":"NKTR","date":"2015-04-29","pret":-0.02785,"close":10.13}
{"ticker":"NKTR","date":"2015-04-30","pret":-0.00097,"close":9.52}
{"ticker":"NKTR","date":"2015-05-01","pret":-0.04383,"close":11.48}
{"ticker":"NKTR","date":"2015-05-04","pret":0.15618,"close":11.34}
{"ticker":"NKTR","date":"2015-05-05","pret":-0.01492,"close":11.17}
{"ticker":"NKTR","date":"2015-05-06","pret":0.00088,"close":11.41}
{"ticker":"NKTR","date":"2015-05-07","pret":0.00704,"close":11.32}
{"ticker":"NKTR","date":"2015-05-08","pret":0.00786,"close":11.36}
{"ticker":"NKTR","date":"2015-05-11","pret":-0.01226,"close":11.47}
{"ticker":"NKTR","date":"2015-05-12","pret":0.00702,"close":11.29}
{"ticker":"NKTR","date":"2015-05-13","pret":-0.01055,"close":10.93}
{"ticker":"NKTR","date":"2015-05-14","pret":-0.02688,"close":10.93}
{"ticker":"NKTR","date":"2015-05-15","pret":-0.01741,"close":11.13}
{"ticker":"NKTR","date":"2015-05-18","pret":0.02555,"close":11.32}
{"ticker":"NKTR","date":"2015-05-19","pret":0.01963,"close":11.53}
{"ticker":"NKTR","date":"2015-05-20","pret":0.01664,"close":11.58}
{"ticker":"NKTR","date":"2015-05-21","pret":0.00347,"close":11.58}
{"ticker":"NKTR","date":"2015-05-22","pret":0.00259,"close":11.87}
{"ticker":"NKTR","date":"2015-05-26","pret":0.02474,"close":11.53}
{"ticker":"NKTR","date":"2015-05-27","pret":-0.0308,"close":11.55}
{"ticker":"NKTR","date":"2015-05-28","pret":-0.00087,"close":11.52}
{"ticker":"NKTR","date":"2015-05-29","pret":0.00434,"close":11.5}
{"ticker":"NKTR","date":"2015-06-01","pret":-0.0026,"close":11.48}
{"ticker":"NKTR","date":"2015-06-02","pret":-0.0061,"close":11.78}
{"ticker":"NKTR","date":"2015-06-03","pret":0.03434,"close":11.74}
{"ticker":"NKTR","date":"2015-06-04","pret":-0.01616,"close":11.44}
{"ticker":"NKTR","date":"2015-06-05","pret":-0.01905,"close":11.69}
{"ticker":"NKTR","date":"2015-06-08","pret":0.02247,"close":11.77}
{"ticker":"NKTR","date":"2015-06-09","pret":0.00512,"close":11.4}
{"ticker":"NKTR","date":"2015-06-10","pret":-0.02846,"close":11.66}
{"ticker":"NKTR","date":"2015-06-11","pret":0.02078,"close":11.49}
{"ticker":"NKTR","date":"2015-06-12","pret":-0.01903,"close":11.41}
{"ticker":"NKTR","date":"2015-06-15","pret":-0.01054,"close":11.19}
{"ticker":"NKTR","date":"2015-06-16","pret":-0.01243,"close":11.51}
{"ticker":"NKTR","date":"2015-06-17","pret":0.03426,"close":11.51}
{"ticker":"NKTR","date":"2015-06-18","pret":0.00086,"close":11.8}
{"ticker":"NKTR","date":"2015-06-19","pret":0.0188,"close":11.83}
{"ticker":"NKTR","date":"2015-06-22","pret":0.01429,"close":12.47}
{"ticker":"NKTR","date":"2015-06-23","pret":0.03928,"close":12.57}
{"ticker":"NKTR","date":"2015-06-24","pret":0.06072,"close":13.45}
{"ticker":"NKTR","date":"2015-06-25","pret":0.01722,"close":13.84}
{"ticker":"NKTR","date":"2015-06-26","pret":0.02203,"close":12.97}
{"ticker":"NKTR","date":"2015-06-29","pret":-0.08404,"close":12.36}
{"ticker":"NKTR","date":"2015-06-30","pret":-0.01112,"close":12.51}
{"ticker":"NKTR","date":"2015-07-01","pret":0.00399,"close":12.12}
{"ticker":"NKTR","date":"2015-07-02","pret":-0.03646,"close":11.89}
{"ticker":"NKTR","date":"2015-07-06","pret":-0.03527,"close":11.79}
{"ticker":"NKTR","date":"2015-07-07","pret":0.00936,"close":11.68}
{"ticker":"NKTR","date":"2015-07-08","pret":-0.01794,"close":11.1}
{"ticker":"NKTR","date":"2015-07-09","pret":-0.02179,"close":11.18}
{"ticker":"NKTR","date":"2015-07-10","pret":-0.0053,"close":11.4}
{"ticker":"NKTR","date":"2015-07-13","pret":0.01407,"close":11.82}
{"ticker":"NKTR","date":"2015-07-14","pret":0.03011,"close":12.11}
{"ticker":"NKTR","date":"2015-07-15","pret":0.0317,"close":12.28}
{"ticker":"NKTR","date":"2015-07-16","pret":0.01467,"close":12.62}
{"ticker":"NKTR","date":"2015-07-17","pret":0.02161,"close":12.48}
{"ticker":"NKTR","date":"2015-07-20","pret":0.00316,"close":12.45}
{"ticker":"NKTR","date":"2015-07-21","pret":-0.02073,"close":12.6}
{"ticker":"NKTR","date":"2015-07-22","pret":0.02703,"close":12.79}
{"ticker":"NKTR","date":"2015-07-23","pret":0.00235,"close":12.72}
{"ticker":"NKTR","date":"2015-07-24","pret":-0.00785,"close":12.78}
{"ticker":"NKTR","date":"2015-07-27","pret":0.00785,"close":12.42}
{"ticker":"NKTR","date":"2015-07-28","pret":-0.01181,"close":12.88}
{"ticker":"NKTR","date":"2015-07-29","pret":0.02038,"close":12.17}
{"ticker":"NKTR","date":"2015-07-30","pret":-0.0649,"close":12.33}
{"ticker":"NKTR","date":"2015-07-31","pret":0.0221,"close":12.61}
{"ticker":"NKTR","date":"2015-08-03","pret":0.02873,"close":12.58}
{"ticker":"NKTR","date":"2015-08-04","pret":-0.01426,"close":12.43}
{"ticker":"NKTR","date":"2015-08-05","pret":0.00478,"close":12.3}
{"ticker":"NKTR","date":"2015-08-06","pret":-0.02738,"close":11.73}
{"ticker":"NKTR","date":"2015-08-07","pret":-0.05538,"close":11.34}
{"ticker":"NKTR","date":"2015-08-10","pret":-0.02092,"close":11.46}
{"ticker":"NKTR","date":"2015-08-11","pret":-0.01063,"close":10.73}
{"ticker":"NKTR","date":"2015-08-12","pret":-0.04648,"close":10.66}
{"ticker":"NKTR","date":"2015-08-13","pret":-0.01883,"close":11}
{"ticker":"NKTR","date":"2015-08-14","pret":0.04006,"close":11.21}
{"ticker":"NKTR","date":"2015-08-17","pret":0.02257,"close":11.44}
{"ticker":"NKTR","date":"2015-08-18","pret":0.02382,"close":11.09}
{"ticker":"NKTR","date":"2015-08-19","pret":-0.04184,"close":10.82}
{"ticker":"NKTR","date":"2015-08-20","pret":-0.02765,"close":10.31}
{"ticker":"NKTR","date":"2015-08-21","pret":-0.06866,"close":10.27}
{"ticker":"NKTR","date":"2015-08-24","pret":-0.04609,"close":9.5}
{"ticker":"NKTR","date":"2015-08-25","pret":0.05108,"close":9.83}
{"ticker":"NKTR","date":"2015-08-26","pret":0.00695,"close":10.08}
{"ticker":"NKTR","date":"2015-08-27","pret":0.00592,"close":10.83}
{"ticker":"NKTR","date":"2015-08-28","pret":0.04612,"close":10.87}
{"ticker":"NKTR","date":"2015-08-31","pret":0.01768,"close":11.05}
{"ticker":"NKTR","date":"2015-09-01","pret":-0.00092,"close":10.75}
{"ticker":"NKTR","date":"2015-09-02","pret":0.01102,"close":11.4}
{"ticker":"NKTR","date":"2015-09-03","pret":0.035,"close":11.11}
{"ticker":"NKTR","date":"2015-09-04","pret":-0.03591,"close":11.26}
{"ticker":"NKTR","date":"2015-09-08","pret":0.05166,"close":11.82}
{"ticker":"NKTR","date":"2015-09-09","pret":0.03497,"close":11.34}
{"ticker":"NKTR","date":"2015-09-10","pret":-0.05602,"close":11.45}
{"ticker":"NKTR","date":"2015-09-11","pret":0.00619,"close":12.24}
{"ticker":"NKTR","date":"2015-09-14","pret":0.07467,"close":12.52}
{"ticker":"NKTR","date":"2015-09-15","pret":0.02822,"close":12.8}
{"ticker":"NKTR","date":"2015-09-16","pret":0.02201,"close":13.21}
{"ticker":"NKTR","date":"2015-09-17","pret":0.03214,"close":13.76}
{"ticker":"NKTR","date":"2015-09-18","pret":0.01346,"close":13.92}
{"ticker":"NKTR","date":"2015-09-21","pret":0.04432,"close":13.74}
{"ticker":"NKTR","date":"2015-09-22","pret":-0.04062,"close":13.04}
{"ticker":"NKTR","date":"2015-09-23","pret":-0.02853,"close":12.89}
{"ticker":"NKTR","date":"2015-09-24","pret":-0.03094,"close":13.05}
{"ticker":"NKTR","date":"2015-09-25","pret":0.04154,"close":11.95}
{"ticker":"NKTR","date":"2015-09-28","pret":-0.10478,"close":11.23}
{"ticker":"NKTR","date":"2015-09-29","pret":-0.05504,"close":10.55}
{"ticker":"NKTR","date":"2015-09-30","pret":-0.04985,"close":10.96}
{"ticker":"NKTR","date":"2015-10-01","pret":0.0175,"close":10.71}
{"ticker":"NKTR","date":"2015-10-02","pret":-0.04196,"close":11.17}
{"ticker":"NKTR","date":"2015-10-05","pret":0.07608,"close":11.41}
{"ticker":"NKTR","date":"2015-10-06","pret":0.00176,"close":10.3}
{"ticker":"NKTR","date":"2015-10-07","pret":-0.09127,"close":11.15}
{"ticker":"NKTR","date":"2015-10-08","pret":0.06538,"close":10.78}
{"ticker":"NKTR","date":"2015-10-09"}
{"ticker":"NKTR","date":"2015-10-12","pret":0.02764,"close":11.09}
{"ticker":"NKTR","date":"2015-10-13","pret":-0.03308,"close":10.22}
{"ticker":"NKTR","date":"2015-10-14","pret":-0.06672,"close":9.98}
{"ticker":"NKTR","date":"2015-10-15","pret":-0.02759,"close":10.86}
{"ticker":"NKTR","date":"2015-10-16","pret":0.0861,"close":10.88}
{"ticker":"NKTR","date":"2015-10-19","pret":-0.01106,"close":11.29}
{"ticker":"NKTR","date":"2015-10-20","pret":0.03729,"close":11.16}
{"ticker":"NKTR","date":"2015-10-21","pret":0.00889,"close":11.11}
{"ticker":"NKTR","date":"2015-10-22","pret":-0.0071,"close":11.11}
{"ticker":"NKTR","date":"2015-10-23","pret":0.00533,"close":11.37}
{"ticker":"NKTR","date":"2015-10-26","pret":0.00177,"close":11.34}
{"ticker":"NKTR","date":"2015-10-27","pret":0.00618,"close":11.43}
{"ticker":"NKTR","date":"2015-10-28","pret":0.00614,"close":12.29}
{"ticker":"NKTR","date":"2015-10-29","pret":0.07167,"close":11.91}
{"ticker":"NKTR","date":"2015-10-30","pret":-0.02889,"close":11.87}
{"ticker":"NKTR","date":"2015-11-02","pret":0,"close":12.26}
{"ticker":"NKTR","date":"2015-11-03","pret":0.02318,"close":12.49}
{"ticker":"NKTR","date":"2015-11-04","pret":0.02903,"close":12.35}
{"ticker":"NKTR","date":"2015-11-05","pret":-0.01926,"close":12.3}
{"ticker":"NKTR","date":"2015-11-06","pret":0.03582,"close":12.88}
{"ticker":"NKTR","date":"2015-11-09","pret":-0.01259,"close":12.78}
{"ticker":"NKTR","date":"2015-11-10","pret":0.00867,"close":13.85}
{"ticker":"NKTR","date":"2015-11-11","pret":0.08282,"close":12.9}
{"ticker":"NKTR","date":"2015-11-12","pret":-0.0789,"close":12.42}
{"ticker":"NKTR","date":"2015-11-13","pret":-0.03582,"close":13.43}
{"ticker":"NKTR","date":"2015-11-16","pret":0.08984,"close":13.72}
{"ticker":"NKTR","date":"2015-11-17","pret":0.01398,"close":14.37}
{"ticker":"NKTR","date":"2015-11-18","pret":0.05126,"close":15}
{"ticker":"NKTR","date":"2015-11-19","pret":0.04013,"close":14.95}
{"ticker":"NKTR","date":"2015-11-20","pret":0,"close":15.49}
{"ticker":"NKTR","date":"2015-11-23","pret":0.02697,"close":14.92}
{"ticker":"NKTR","date":"2015-11-24","pret":-0.04106,"close":15.06}
{"ticker":"NKTR","date":"2015-11-25","pret":-0.00203,"close":15.64}
{"ticker":"NKTR","date":"2015-11-26"}
{"ticker":"NKTR","date":"2015-11-27","pret":0.05791,"close":15.21}
{"ticker":"NKTR","date":"2015-11-30","pret":-0.02788,"close":15.66}
{"ticker":"NKTR","date":"2015-12-01","pret":0.03234,"close":15.81}
{"ticker":"NKTR","date":"2015-12-02","pret":-0.00064,"close":15.71}
{"ticker":"NKTR","date":"2015-12-03","pret":0.00572,"close":15.21}
{"ticker":"NKTR","date":"2015-12-04","pret":-0.03283,"close":15.88}
{"ticker":"NKTR","date":"2015-12-07","pret":0.03977,"close":15.39}
{"ticker":"NKTR","date":"2015-12-08","pret":-0.047,"close":15.32}
{"ticker":"NKTR","date":"2015-12-09","pret":0.0046,"close":15.67}
{"ticker":"NKTR","date":"2015-12-10","pret":0.02846,"close":15.83}
{"ticker":"NKTR","date":"2015-12-11","pret":-0.01737,"close":15.45}
{"ticker":"NKTR","date":"2015-12-14","pret":0.00065,"close":15.18}
{"ticker":"NKTR","date":"2015-12-15","pret":-0.00651,"close":15.55}
{"ticker":"NKTR","date":"2015-12-16","pret":0.02386,"close":16.13}
{"ticker":"NKTR","date":"2015-12-17"}
{"ticker":"NKTR","date":"2015-12-18","pret":0.01204,"close":15.87}
{"ticker":"NKTR","date":"2015-12-21","pret":0.00565,"close":16.51}
{"ticker":"NKTR","date":"2015-12-22","pret":0.0399,"close":17.02}
{"ticker":"NKTR","date":"2015-12-23","pret":0.03139,"close":16.83}
{"ticker":"NKTR","date":"2015-12-24","pret":-0.01528,"close":17.07}
{"ticker":"NKTR","date":"2015-12-28","pret":0.00826,"close":17.16}
{"ticker":"NKTR","date":"2015-12-29","pret":0.01284,"close":17.41}
{"ticker":"NKTR","date":"2015-12-30","pret":0.00405,"close":17.16}
{"ticker":"NKTR","date":"2015-12-31","pret":-0.02929,"close":16.85}
{"ticker":"NKTR","date":"2016-01-04","pret":-0.02407,"close":16.2}
{"ticker":"NKTR","date":"2016-01-05","pret":-0.00427,"close":16.04}
{"ticker":"NL","date":"2015-01-02","pret":-0.02756,"close":8.65}
{"ticker":"NL","date":"2015-01-05","pret":0.01617,"close":8.3}
{"ticker":"NL","date":"2015-01-06","pret":-0.04331,"close":8.04}
{"ticker":"NL","date":"2015-01-07","pret":-0.04777,"close":7.84}
{"ticker":"NL","date":"2015-01-08","pret":-0.00251,"close":7.84}
{"ticker":"NL","date":"2015-01-09","pret":-0.00884,"close":7.72}
{"ticker":"NL","date":"2015-01-12","pret":-0.02181,"close":7.65}
{"ticker":"NL","date":"2015-01-13","pret":-0.0026,"close":7.8}
{"ticker":"NL","date":"2015-01-14","pret":-0.00652,"close":7.64}
{"ticker":"NL","date":"2015-01-15","pret":-0.00657,"close":7.31}
{"ticker":"NL","date":"2015-01-16","pret":-0.03759,"close":7.78}
{"ticker":"NL","date":"2015-01-20","pret":0.06488,"close":7.64}
{"ticker":"NL","date":"2015-01-21","pret":-0.03789,"close":7.53}
{"ticker":"NL","date":"2015-01-22","pret":0.00796,"close":7.52}
{"ticker":"NL","date":"2015-01-23","pret":-0.01062,"close":7.25}
{"ticker":"NL","date":"2015-01-26","pret":-0.03949,"close":7.09}
{"ticker":"NL","date":"2015-01-27","pret":-0.01964,"close":7.1}
{"ticker":"NL","date":"2015-01-28","pret":0.00424,"close":6.86}
{"ticker":"NL","date":"2015-01-29","pret":-0.03736,"close":7.09}
{"ticker":"NL","date":"2015-01-30","pret":0.02744,"close":7.01}
{"ticker":"NL","date":"2015-02-02","pret":-0.00715,"close":7.18}
{"ticker":"NL","date":"2015-02-03","pret":0.02968,"close":7.51}
{"ticker":"NL","date":"2015-02-04","pret":0.05157,"close":7.35}
{"ticker":"NL","date":"2015-02-05","pret":-0.02817,"close":7.56}
{"ticker":"NL","date":"2015-02-06","pret":0.03213,"close":7.82}
{"ticker":"NL","date":"2015-02-09","pret":0.02472,"close":7.55}
{"ticker":"NL","date":"2015-02-10","pret":-0.02868,"close":7.57}
{"ticker":"NL","date":"2015-02-11","pret":-0.0093,"close":7.58}
{"ticker":"NL","date":"2015-02-12","pret":0.02505,"close":7.63}
{"ticker":"NL","date":"2015-02-13","pret":-0.01047,"close":7.65}
{"ticker":"NL","date":"2015-02-17","pret":0.02341,"close":7.68}
{"ticker":"NL","date":"2015-02-18","pret":-0.01685,"close":7.66}
{"ticker":"NL","date":"2015-02-19","pret":0.00911,"close":7.83}
{"ticker":"NL","date":"2015-02-20","pret":0.01542,"close":7.84}
{"ticker":"NL","date":"2015-02-23","pret":0,"close":7.99}
{"ticker":"NL","date":"2015-02-24","pret":0.02145,"close":8.15}
{"ticker":"NL","date":"2015-02-25","pret":0.01978,"close":7.95}
{"ticker":"NL","date":"2015-02-26","pret":-0.02604,"close":7.83}
{"ticker":"NL","date":"2015-02-27","pret":-0.04234,"close":7.86}
{"ticker":"NL","date":"2015-03-02","pret":0.03478,"close":7.59}
{"ticker":"NL","date":"2015-03-03","pret":-0.03346,"close":7.47}
{"ticker":"NL","date":"2015-03-04","pret":-0.02922,"close":7.08}
{"ticker":"NL","date":"2015-03-05","pret":-0.02871,"close":7.2}
{"ticker":"NL","date":"2015-03-06","pret":-0.01256,"close":7.02}
{"ticker":"NL","date":"2015-03-09","pret":-0.02705,"close":7.15}
{"ticker":"NL","date":"2015-03-10","pret":0.02424,"close":7.05}
{"ticker":"NL","date":"2015-03-11","pret":-0.00282,"close":7.07}
{"ticker":"NL","date":"2015-03-12","pret":0.01681,"close":7.17}
{"ticker":"NL","date":"2015-03-13","pret":0.01379,"close":7.22}
{"ticker":"NL","date":"2015-03-16","pret":-0.00825,"close":7.07}
{"ticker":"NL","date":"2015-03-17","pret":-0.02659,"close":6.92}
{"ticker":"NL","date":"2015-03-18","pret":-0.00855,"close":6.95}
{"ticker":"NL","date":"2015-03-19","pret":-0.00286,"close":6.99}
{"ticker":"NL","date":"2015-03-20","pret":0.00572,"close":7.13}
{"ticker":"NL","date":"2015-03-23","pret":0.02535,"close":7.49}
{"ticker":"NL","date":"2015-03-24","pret":0.05414,"close":7.55}
{"ticker":"NL","date":"2015-03-25","pret":0.00132,"close":7.51}
{"ticker":"NL","date":"2015-03-26","pret":-0.0066,"close":7.41}
{"ticker":"NL","date":"2015-03-27","pret":-0.02142,"close":7.49}
{"ticker":"NL","date":"2015-03-30","pret":0.01077,"close":7.66}
{"ticker":"NL","date":"2015-03-31","pret":0.02512,"close":7.75}
{"ticker":"NL","date":"2015-04-01","pret":0.01168,"close":7.79}
{"ticker":"NL","date":"2015-04-02","pret":0.00386,"close":7.82}
{"ticker":"NL","date":"2015-04-06","pret":-0.01164,"close":7.92}
{"ticker":"NL","date":"2015-04-07","pret":0.03702,"close":7.87}
{"ticker":"NL","date":"2015-04-08","pret":-0.02282,"close":7.86}
{"ticker":"NL","date":"2015-04-09","pret":0.01274,"close":7.95}
{"ticker":"NL","date":"2015-04-10","pret":0.01258,"close":7.94}
{"ticker":"NL","date":"2015-04-13","pret":-0.01005,"close":7.87}
{"ticker":"NL","date":"2015-04-14","pret":-0.0076,"close":7.92}
{"ticker":"NL","date":"2015-04-15","pret":0.00381,"close":8.04}
{"ticker":"NL","date":"2015-04-16","pret":0,"close":7.91}
{"ticker":"NL","date":"2015-04-17","pret":-0.00381,"close":7.59}
{"ticker":"NL","date":"2015-04-20","pret":-0.01538,"close":7.7}
{"ticker":"NL","date":"2015-04-21","pret":-0.00518,"close":7.66}
{"ticker":"NL","date":"2015-04-22","pret":-0.01571,"close":7.59}
{"ticker":"NL","date":"2015-04-23","pret":0.0196,"close":7.66}
{"ticker":"NL","date":"2015-04-24","pret":-0.01171,"close":7.51}
{"ticker":"NL","date":"2015-04-27","pret":-0.01053,"close":7.63}
{"ticker":"NL","date":"2015-04-28","pret":0.01835,"close":7.92}
{"ticker":"NL","date":"2015-04-29","pret":0.02438,"close":7.83}
{"ticker":"NL","date":"2015-04-30","pret":-0.01276,"close":7.37}
{"ticker":"NL","date":"2015-05-01","pret":-0.05678,"close":7.47}
{"ticker":"NL","date":"2015-05-04","pret":0.02151,"close":7.27}
{"ticker":"NL","date":"2015-05-05","pret":-0.04348,"close":7.22}
{"ticker":"NL","date":"2015-05-06","pret":0.01926,"close":7.27}
{"ticker":"NL","date":"2015-05-07","pret":0,"close":7.2}
{"ticker":"NL","date":"2015-05-08","pret":0.00272,"close":7.33}
{"ticker":"NL","date":"2015-05-11","pret":0,"close":7.09}
{"ticker":"NL","date":"2015-05-12","pret":-0.04162,"close":7.21}
{"ticker":"NL","date":"2015-05-13","pret":0.03617,"close":7.24}
{"ticker":"NL","date":"2015-05-14","pret":-0.01099,"close":7.44}
{"ticker":"NL","date":"2015-05-15","pret":0.02186,"close":7.26}
{"ticker":"NL","date":"2015-05-18","pret":-0.03157,"close":7.42}
{"ticker":"NL","date":"2015-05-19","pret":0.02751,"close":7.23}
{"ticker":"NL","date":"2015-05-20","pret":-0.01091,"close":7.27}
{"ticker":"NL","date":"2015-05-21","pret":-0.01104,"close":7.36}
{"ticker":"NL","date":"2015-05-22","pret":0.02195,"close":7.74}
{"ticker":"NL","date":"2015-05-26","pret":0.03073,"close":7.99}
{"ticker":"NL","date":"2015-05-27","pret":0.06741,"close":8.07}
{"ticker":"NL","date":"2015-05-28","pret":-0.02491,"close":8.11}
{"ticker":"NL","date":"2015-05-29","pret":0.02859,"close":7.96}
{"ticker":"NL","date":"2015-06-01","pret":-0.02607,"close":7.77}
{"ticker":"NL","date":"2015-06-02","pret":-0.03195,"close":7.86}
{"ticker":"NL","date":"2015-06-03","pret":0.01162,"close":7.8}
{"ticker":"NL","date":"2015-06-04","pret":-0.01813,"close":7.59}
{"ticker":"NL","date":"2015-06-05","pret":-0.01183,"close":7.71}
{"ticker":"NL","date":"2015-06-08","pret":0.01314,"close":7.27}
{"ticker":"NL","date":"2015-06-09","pret":-0.06471,"close":7.14}
{"ticker":"NL","date":"2015-06-10","pret":-0.01685,"close":7.19}
{"ticker":"NL","date":"2015-06-11","pret":0.01685,"close":7.15}
{"ticker":"NL","date":"2015-06-12","pret":-0.00419,"close":6.96}
{"ticker":"NL","date":"2015-06-15","pret":-0.02837,"close":7.18}
{"ticker":"NL","date":"2015-06-16","pret":0.0546,"close":7.16}
{"ticker":"NL","date":"2015-06-17","pret":-0.03889,"close":7.1}
{"ticker":"NL","date":"2015-06-18","pret":0.01406,"close":7.23}
{"ticker":"NL","date":"2015-06-19","pret":0.01799,"close":7.4}
{"ticker":"NL","date":"2015-06-22","pret":0.02037,"close":7.4}
{"ticker":"NL","date":"2015-06-23","pret":-0.00674,"close":7.45}
{"ticker":"NL","date":"2015-06-24","pret":0.01344,"close":7.4}
{"ticker":"NL","date":"2015-06-25","pret":-0.01074,"close":7.44}
{"ticker":"NL","date":"2015-06-26","pret":0.00538,"close":7.54}
{"ticker":"NL","date":"2015-06-29","pret":0.02649,"close":7.48}
{"ticker":"NL","date":"2015-06-30","pret":-0.01714,"close":7.41}
{"ticker":"NL","date":"2015-07-01","pret":0.00663,"close":7.34}
{"ticker":"NL","date":"2015-07-02","pret":-0.02136,"close":7.32}
{"ticker":"NL","date":"2015-07-06","pret":-0.03432,"close":7.25}
{"ticker":"NL","date":"2015-07-07","pret":0.01799,"close":7.32}
{"ticker":"NL","date":"2015-07-08","pret":0.02037,"close":7.17}
{"ticker":"NL","date":"2015-07-09","pret":-0.03002,"close":7.26}
{"ticker":"NL","date":"2015-07-10","pret":0.01239,"close":7.24}
{"ticker":"NL","date":"2015-07-13","pret":-0.00411,"close":7.38}
{"ticker":"NL","date":"2015-07-14","pret":0.02977,"close":7.46}
{"ticker":"NL","date":"2015-07-15","pret":-0.00401,"close":7.26}
{"ticker":"NL","date":"2015-07-16","pret":-0.03404,"close":7.24}
{"ticker":"NL","date":"2015-07-17","pret":-0.00416,"close":7.24}
{"ticker":"NL","date":"2015-07-20","pret":0.00139,"close":7.04}
{"ticker":"NL","date":"2015-07-21","pret":-0.01681,"close":7.12}
{"ticker":"NL","date":"2015-07-22","pret":-0.00425,"close":6.99}
{"ticker":"NL","date":"2015-07-23","pret":-0.03464,"close":6.86}
{"ticker":"NL","date":"2015-07-24","pret":0.00293,"close":6.68}
{"ticker":"NL","date":"2015-07-27","pret":-0.01624,"close":6.78}
{"ticker":"NL","date":"2015-07-28","pret":0.01477,"close":6.75}
{"ticker":"NL","date":"2015-07-29","pret":-0.00294,"close":6.93}
{"ticker":"NL","date":"2015-07-30","pret":0.02038,"close":6.86}
{"ticker":"NL","date":"2015-07-31","pret":-0.01014,"close":6.73}
{"ticker":"NL","date":"2015-08-03","pret":-0.02506,"close":6.02}
{"ticker":"NL","date":"2015-08-04","pret":-0.10868,"close":5.24}
{"ticker":"NL","date":"2015-08-05","pret":-0.00166,"close":5.68}
{"ticker":"NL","date":"2015-08-06","pret":-0.02703,"close":6.11}
{"ticker":"NL","date":"2015-08-07","pret":0.07423,"close":6.07}
{"ticker":"NL","date":"2015-08-10","pret":-0.17883,"close":5.04}
{"ticker":"NL","date":"2015-08-11","pret":-0.06074,"close":4.73}
{"ticker":"NL","date":"2015-08-12","pret":-0.04124,"close":4.71}
{"ticker":"NL","date":"2015-08-13","pret":-0.00422,"close":4.71}
{"ticker":"NL","date":"2015-08-14","pret":-0.00212,"close":4.77}
{"ticker":"NL","date":"2015-08-17","pret":0.01681,"close":4.71}
{"ticker":"NL","date":"2015-08-18","pret":-0.04039,"close":4.54}
{"ticker":"NL","date":"2015-08-19","pret":-0.01751,"close":4.17}
{"ticker":"NL","date":"2015-08-20","pret":-0.0638,"close":4.05}
{"ticker":"NL","date":"2015-08-21","pret":-0.17997,"close":3.87}
{"ticker":"NL","date":"2015-08-24","pret":0.01399,"close":3.91}
{"ticker":"NL","date":"2015-08-25","pret":0.10536,"close":3.71}
{"ticker":"NL","date":"2015-08-26","pret":-0.05657,"close":3.7}
{"ticker":"NL","date":"2015-08-27","pret":-0.03774,"close":3.69}
{"ticker":"NL","date":"2015-08-28","pret":0.01364,"close":3.77}
{"ticker":"NL","date":"2015-08-31","pret":0.03985,"close":3.85}
{"ticker":"NL","date":"2015-09-01","pret":-0.01311,"close":3.64}
{"ticker":"NL","date":"2015-09-02","pret":-0.04866,"close":3.65}
{"ticker":"NL","date":"2015-09-03","pret":-0.00556,"close":3.65}
{"ticker":"NL","date":"2015-09-04","pret":0.00278,"close":3.48}
{"ticker":"NL","date":"2015-09-08","pret":-0.04256,"close":3.52}
{"ticker":"NL","date":"2015-09-09","pret":0.03419,"close":3.46}
{"ticker":"NL","date":"2015-09-10","pret":-0.0198,"close":3.42}
{"ticker":"NL","date":"2015-09-11","pret":-0.03193,"close":3.49}
{"ticker":"NL","date":"2015-09-14","pret":0.02044,"close":3.21}
{"ticker":"NL","date":"2015-09-15","pret":-0.075,"close":3.37}
{"ticker":"NL","date":"2015-09-16","pret":0.04864,"close":3.48}
{"ticker":"NL","date":"2015-09-17","pret":0.03212,"close":3.51}
{"ticker":"NL","date":"2015-09-18","pret":-0.00576,"close":3.49}
{"ticker":"NL","date":"2015-09-21","pret":0.03409,"close":3.7}
{"ticker":"NL","date":"2015-09-22","pret":0.04639,"close":3.56}
{"ticker":"NL","date":"2015-09-23","pret":-0.03252,"close":3.5}
{"ticker":"NL","date":"2015-09-24","pret":-0.03647,"close":3.59}
{"ticker":"NL","date":"2015-09-25","pret":0.02817,"close":3.3}
{"ticker":"NL","date":"2015-09-28","pret":-0.08097,"close":3.15}
{"ticker":"NL","date":"2015-09-29","pret":-0.08482,"close":3.04}
{"ticker":"NL","date":"2015-09-30","pret":-0.01653,"close":2.99}
{"ticker":"NL","date":"2015-10-01","pret":0.01653,"close":3.1}
{"ticker":"NL","date":"2015-10-02","pret":0.00979,"close":3.38}
{"ticker":"NL","date":"2015-10-05","pret":0.0959,"close":3.63}
{"ticker":"NL","date":"2015-10-06","pret":0.0601,"close":3.6}
{"ticker":"NL","date":"2015-10-07","pret":-0.01399,"close":3.55}
{"ticker":"NL","date":"2015-10-08","pret":-0.02279,"close":3.65}
{"ticker":"NL","date":"2015-10-09","pret":0.05604,"close":3.69}
{"ticker":"NL","date":"2015-10-12","pret":0.00814,"close":3.61}
{"ticker":"NL","date":"2015-10-13","pret":-0.01087,"close":3.49}
{"ticker":"NL","date":"2015-10-14","pret":-0.0249,"close":3.53}
{"ticker":"NL","date":"2015-10-15","pret":-0.0028,"close":3.67}
{"ticker":"NL","date":"2015-10-16","pret":0.03315,"close":3.66}
{"ticker":"NL","date":"2015-10-19","pret":0.00542,"close":3.5}
{"ticker":"NL","date":"2015-10-20","pret":-0.06418,"close":3.62}
{"ticker":"NL","date":"2015-10-21","pret":0.06147,"close":3.6}
{"ticker":"NL","date":"2015-10-22","pret":-0.02469,"close":3.76}
{"ticker":"NL","date":"2015-10-23","pret":0.05407,"close":3.63}
{"ticker":"NL","date":"2015-10-26","pret":-0.05129,"close":3.66}
{"ticker":"NL","date":"2015-10-27","pret":0.00277,"close":3.46}
{"ticker":"NL","date":"2015-10-28","pret":-0.0481,"close":3.66}
{"ticker":"NL","date":"2015-10-29","pret":0.05635,"close":3.62}
{"ticker":"NL","date":"2015-10-30","pret":0.0109,"close":3.49}
{"ticker":"NL","date":"2015-11-02","pret":-0.05859,"close":3.89}
{"ticker":"NL","date":"2015-11-03","pret":0.10622,"close":3.9}
{"ticker":"NL","date":"2015-11-04","pret":0.01538,"close":3.88}
{"ticker":"NL","date":"2015-11-05","pret":-0.0051,"close":3.97}
{"ticker":"NL","date":"2015-11-06","pret":-0.01287,"close":4.03}
{"ticker":"NL","date":"2015-11-09","pret":0.02051,"close":3.35}
{"ticker":"NL","date":"2015-11-10","pret":-0.1474,"close":3.43}
{"ticker":"NL","date":"2015-11-11","pret":0.02899,"close":3.33}
{"ticker":"NL","date":"2015-11-12","pret":-0.04679,"close":3.22}
{"ticker":"NL","date":"2015-11-13","pret":-0.04909,"close":3.15}
{"ticker":"NL","date":"2015-11-16","pret":-0.00631,"close":3.24}
{"ticker":"NL","date":"2015-11-17","pret":0.00316,"close":3.26}
{"ticker":"NL","date":"2015-11-18","pret":0.04019,"close":3.3}
{"ticker":"NL","date":"2015-11-19","pret":0.01205,"close":3.2}
{"ticker":"NL","date":"2015-11-20","pret":-0.0304,"close":3.15}
{"ticker":"NL","date":"2015-11-23","pret":-0.03774,"close":3.27}
{"ticker":"NL","date":"2015-11-24","pret":0.03155,"close":3.44}
{"ticker":"NL","date":"2015-11-25","pret":0.04849,"close":3.7}
{"ticker":"NL","date":"2015-11-26"}
{"ticker":"NL","date":"2015-11-27","pret":0.11185,"close":3.67}
{"ticker":"NL","date":"2015-11-30","pret":-0.0241,"close":3.56}
{"ticker":"NL","date":"2015-12-01","pret":-0.01915,"close":3.52}
{"ticker":"NL","date":"2015-12-02","pret":-0.07751,"close":3.36}
{"ticker":"NL","date":"2015-12-03","pret":-0.009,"close":3.39}
{"ticker":"NL","date":"2015-12-04","pret":0.02675,"close":3.43}
{"ticker":"NL","date":"2015-12-07","pret":-0.01477,"close":3.26}
{"ticker":"NL","date":"2015-12-08","pret":-0.04879,"close":3.21}
{"ticker":"NL","date":"2015-12-09","pret":0.01858,"close":3.14}
{"ticker":"NL","date":"2015-12-10","pret":-0.03432,"close":3.08}
{"ticker":"NL","date":"2015-12-11","pret":-0.05884,"close":3}
{"ticker":"NL","date":"2015-12-14","pret":-0.01015,"close":2.7}
{"ticker":"NL","date":"2015-12-15","pret":-0.08516,"close":2.78}
{"ticker":"NL","date":"2015-12-16","pret":0.01835,"close":2.82}
{"ticker":"NL","date":"2015-12-17"}
{"ticker":"NL","date":"2015-12-18","pret":0.01802,"close":2.9}
{"ticker":"NL","date":"2015-12-21","pret":0.03164,"close":2.78}
{"ticker":"NL","date":"2015-12-22","pret":-0.04241,"close":2.89}
{"ticker":"NL","date":"2015-12-23","pret":0.03547,"close":2.95}
{"ticker":"NL","date":"2015-12-24","pret":0.00694,"close":2.99}
{"ticker":"NL","date":"2015-12-28","pret":0.03402,"close":2.89}
{"ticker":"NL","date":"2015-12-29","pret":-0.02369,"close":2.7}
{"ticker":"NL","date":"2015-12-30","pret":-0.04554,"close":3.05}
{"ticker":"NL","date":"2015-12-31","pret":0.11499,"close":3.04}
{"ticker":"NL","date":"2016-01-04","pret":-0.04576,"close":2.87}
{"ticker":"NL","date":"2016-01-05","pret":-0.055,"close":2.9}
{"ticker":"NLNK","date":"2015-01-02","pret":0.0186,"close":43.65}
{"ticker":"NLNK","date":"2015-01-05","pret":0.06483,"close":41.48}
{"ticker":"NLNK","date":"2015-01-06","pret":-0.02577,"close":37.96}
{"ticker":"NLNK","date":"2015-01-07","pret":-0.09015,"close":37.93}
{"ticker":"NLNK","date":"2015-01-08","pret":-0.00026,"close":38.93}
{"ticker":"NLNK","date":"2015-01-09","pret":0.03148,"close":41.21}
{"ticker":"NLNK","date":"2015-01-12","pret":0.05052,"close":41.03}
{"ticker":"NLNK","date":"2015-01-13","pret":-0.00849,"close":40.01}
{"ticker":"NLNK","date":"2015-01-14","pret":-0.04254,"close":40.46}
{"ticker":"NLNK","date":"2015-01-15","pret":0.03226,"close":37.7}
{"ticker":"NLNK","date":"2015-01-16","pret":-0.08094,"close":38.63}
{"ticker":"NLNK","date":"2015-01-20","pret":0.03203,"close":39.05}
{"ticker":"NLNK","date":"2015-01-21","pret":0.0049,"close":38.03}
{"ticker":"NLNK","date":"2015-01-22","pret":-0.01633,"close":39.24}
{"ticker":"NLNK","date":"2015-01-23","pret":0.02018,"close":39.4}
{"ticker":"NLNK","date":"2015-01-26","pret":0.00307,"close":40.72}
{"ticker":"NLNK","date":"2015-01-27","pret":0.02322,"close":40.34}
{"ticker":"NLNK","date":"2015-01-28","pret":0.01215,"close":38.96}
{"ticker":"NLNK","date":"2015-01-29","pret":-0.04306,"close":37.79}
{"ticker":"NLNK","date":"2015-01-30","pret":-0.03004,"close":36.59}
{"ticker":"NLNK","date":"2015-02-02","pret":-0.00879,"close":34.62}
{"ticker":"NLNK","date":"2015-02-03","pret":-0.0744,"close":33.69}
{"ticker":"NLNK","date":"2015-02-04","pret":-0.03102,"close":31.95}
{"ticker":"NLNK","date":"2015-02-05","pret":-0.0453,"close":33.01}
{"ticker":"NLNK","date":"2015-02-06","pret":0.0191,"close":32.49}
{"ticker":"NLNK","date":"2015-02-09","pret":-0.02253,"close":35.32}
{"ticker":"NLNK","date":"2015-02-10","pret":0.08665,"close":35.82}
{"ticker":"NLNK","date":"2015-02-11","pret":0.0204,"close":35.19}
{"ticker":"NLNK","date":"2015-02-12","pret":-0.01355,"close":37.33}
{"ticker":"NLNK","date":"2015-02-13","pret":0.06253,"close":38.84}
{"ticker":"NLNK","date":"2015-02-17","pret":0.0403,"close":40.52}
{"ticker":"NLNK","date":"2015-02-18","pret":0.03056,"close":41.27}
{"ticker":"NLNK","date":"2015-02-19","pret":0.02724,"close":41.03}
{"ticker":"NLNK","date":"2015-02-20","pret":-0.0068,"close":39.75}
{"ticker":"NLNK","date":"2015-02-23","pret":-0.02943,"close":40.79}
{"ticker":"NLNK","date":"2015-02-24","pret":0.0287,"close":40.28}
{"ticker":"NLNK","date":"2015-02-25","pret":-0.01995,"close":41.05}
{"ticker":"NLNK","date":"2015-02-26","pret":0.04358,"close":42.13}
{"ticker":"NLNK","date":"2015-02-27","pret":0.01255,"close":43.08}
{"ticker":"NLNK","date":"2015-03-02","pret":0.01239,"close":44.43}
{"ticker":"NLNK","date":"2015-03-03","pret":0.02456,"close":46.14}
{"ticker":"NLNK","date":"2015-03-04","pret":0.04087,"close":49.53}
{"ticker":"NLNK","date":"2015-03-05","pret":0.08207,"close":48.93}
{"ticker":"NLNK","date":"2015-03-06","pret":-0.02497,"close":48.65}
{"ticker":"NLNK","date":"2015-03-09","pret":-0.00226,"close":49.64}
{"ticker":"NLNK","date":"2015-03-10","pret":0.00493,"close":49.81}
{"ticker":"NLNK","date":"2015-03-11","pret":0.0277,"close":49.23}
{"ticker":"NLNK","date":"2015-03-12","pret":0.00596,"close":50.24}
{"ticker":"NLNK","date":"2015-03-13","pret":0.01084,"close":50.56}
{"ticker":"NLNK","date":"2015-03-16","pret":0.00078,"close":52.43}
{"ticker":"NLNK","date":"2015-03-17","pret":0.02132,"close":52.67}
{"ticker":"NLNK","date":"2015-03-18","pret":0.00688,"close":52.42}
{"ticker":"NLNK","date":"2015-03-19","pret":0.00797,"close":55.93}
{"ticker":"NLNK","date":"2015-03-20","pret":0.06634,"close":54.57}
{"ticker":"NLNK","date":"2015-03-23","pret":-0.04042,"close":51.13}
{"ticker":"NLNK","date":"2015-03-24","pret":-0.05721,"close":53.24}
{"ticker":"NLNK","date":"2015-03-25","pret":0.03713,"close":47.36}
{"ticker":"NLNK","date":"2015-03-26","pret":-0.12256,"close":48.93}
{"ticker":"NLNK","date":"2015-03-27","pret":0.05616,"close":52.26}
{"ticker":"NLNK","date":"2015-03-30","pret":0.0583,"close":56.4}
{"ticker":"NLNK","date":"2015-03-31","pret":0.0672,"close":54.71}
{"ticker":"NLNK","date":"2015-04-01","pret":-0.03532,"close":53.94}
{"ticker":"NLNK","date":"2015-04-02","pret":-0.05022,"close":53.59}
{"ticker":"NLNK","date":"2015-04-06","pret":0.02043,"close":52.85}
{"ticker":"NLNK","date":"2015-04-07","pret":-0.00588,"close":53.94}
{"ticker":"NLNK","date":"2015-04-08","pret":0.03512,"close":56.79}
{"ticker":"NLNK","date":"2015-04-09","pret":0.038,"close":55.71}
{"ticker":"NLNK","date":"2015-04-10","pret":-0.01424,"close":55.38}
{"ticker":"NLNK","date":"2015-04-13","pret":-0.00973,"close":56.87}
{"ticker":"NLNK","date":"2015-04-14","pret":0.03381,"close":56.48}
{"ticker":"NLNK","date":"2015-04-15","pret":-0.02015,"close":53.87}
{"ticker":"NLNK","date":"2015-04-16","pret":-0.0371,"close":54.5}
{"ticker":"NLNK","date":"2015-04-17","pret":0.0013,"close":53.71}
{"ticker":"NLNK","date":"2015-04-20","pret":0.00351,"close":52.64}
{"ticker":"NLNK","date":"2015-04-21","pret":-0.00296,"close":53.19}
{"ticker":"NLNK","date":"2015-04-22","pret":-0.01172,"close":53.12}
{"ticker":"NLNK","date":"2015-04-23","pret":-0.02271,"close":53}
{"ticker":"NLNK","date":"2015-04-24","pret":0.00953,"close":52.1}
{"ticker":"NLNK","date":"2015-04-27","pret":0.00492,"close":48.23}
{"ticker":"NLNK","date":"2015-04-28","pret":-0.0939,"close":48.43}
{"ticker":"NLNK","date":"2015-04-29","pret":-0.00228,"close":48.82}
{"ticker":"NLNK","date":"2015-04-30","pret":0.00373,"close":44.6}
{"ticker":"NLNK","date":"2015-05-01","pret":-0.07475,"close":46.64}
{"ticker":"NLNK","date":"2015-05-04","pret":0.04577,"close":44.66}
{"ticker":"NLNK","date":"2015-05-05","pret":-0.01958,"close":47.02}
{"ticker":"NLNK","date":"2015-05-06","pret":0.03438,"close":50.31}
{"ticker":"NLNK","date":"2015-05-07","pret":0.04835,"close":50.49}
{"ticker":"NLNK","date":"2015-05-08","pret":0.01745,"close":51.68}
{"ticker":"NLNK","date":"2015-05-11","pret":0.02734,"close":52.14}
{"ticker":"NLNK","date":"2015-05-12","pret":-0.27823,"close":36.55}
{"ticker":"NLNK","date":"2015-05-13","pret":-0.07308,"close":38.29}
{"ticker":"NLNK","date":"2015-05-14","pret":0.03577,"close":38.12}
{"ticker":"NLNK","date":"2015-05-15","pret":0.0138,"close":39.69}
{"ticker":"NLNK","date":"2015-05-18","pret":0.01972,"close":40.05}
{"ticker":"NLNK","date":"2015-05-19","pret":0.01635,"close":40.49}
{"ticker":"NLNK","date":"2015-05-20","pret":-0.002,"close":41.46}
{"ticker":"NLNK","date":"2015-05-21","pret":0.03921,"close":41.96}
{"ticker":"NLNK","date":"2015-05-22","pret":0.00527,"close":42.06}
{"ticker":"NLNK","date":"2015-05-26","pret":-0.00072,"close":41.74}
{"ticker":"NLNK","date":"2015-05-27","pret":-0.0012,"close":43.36}
{"ticker":"NLNK","date":"2015-05-28","pret":0.03414,"close":42.89}
{"ticker":"NLNK","date":"2015-05-29","pret":-0.01047,"close":43.15}
{"ticker":"NLNK","date":"2015-06-01","pret":0.01739,"close":43.09}
{"ticker":"NLNK","date":"2015-06-02","pret":-0.01809,"close":43.71}
{"ticker":"NLNK","date":"2015-06-03","pret":0.02838,"close":45.53}
{"ticker":"NLNK","date":"2015-06-04","pret":0.02539,"close":44.97}
{"ticker":"NLNK","date":"2015-06-05","pret":0.00398,"close":45.43}
{"ticker":"NLNK","date":"2015-06-08","pret":0.00661,"close":45.82}
{"ticker":"NLNK","date":"2015-06-09","pret":0.00044,"close":45.2}
{"ticker":"NLNK","date":"2015-06-10","pret":-0.00926,"close":45.36}
{"ticker":"NLNK","date":"2015-06-11","pret":0.00816,"close":44.66}
{"ticker":"NLNK","date":"2015-06-12","pret":-0.02491,"close":44.72}
{"ticker":"NLNK","date":"2015-06-15","pret":-0.00158,"close":45.18}
{"ticker":"NLNK","date":"2015-06-16","pret":0.01277,"close":44.65}
{"ticker":"NLNK","date":"2015-06-17","pret":-0.00134,"close":44.4}
{"ticker":"NLNK","date":"2015-06-18","pret":-0.00716,"close":45.36}
{"ticker":"NLNK","date":"2015-06-19","pret":0.01736,"close":44.75}
{"ticker":"NLNK","date":"2015-06-22","pret":-0.00376,"close":46.63}
{"ticker":"NLNK","date":"2015-06-23","pret":0.0359,"close":46.73}
{"ticker":"NLNK","date":"2015-06-24","pret":-0.00107,"close":45.71}
{"ticker":"NLNK","date":"2015-06-25","pret":-0.01357,"close":46.09}
{"ticker":"NLNK","date":"2015-06-26","pret":0.00476,"close":44.6}
{"ticker":"NLNK","date":"2015-06-29","pret":-0.05115,"close":43.03}
{"ticker":"NLNK","date":"2015-06-30","pret":-0.01096,"close":44.27}
{"ticker":"NLNK","date":"2015-07-01","pret":0.03387,"close":43.87}
{"ticker":"NLNK","date":"2015-07-02","pret":-0.02518,"close":43.22}
{"ticker":"NLNK","date":"2015-07-06","pret":-0.02257,"close":45.73}
{"ticker":"NLNK","date":"2015-07-07","pret":0.06775,"close":45.01}
{"ticker":"NLNK","date":"2015-07-08","pret":-0.0296,"close":43.33}
{"ticker":"NLNK","date":"2015-07-09","pret":-0.01718,"close":44.59}
{"ticker":"NLNK","date":"2015-07-10","pret":0.03364,"close":46.82}
{"ticker":"NLNK","date":"2015-07-13","pret":0.04905,"close":49.97}
{"ticker":"NLNK","date":"2015-07-14","pret":0.04113,"close":52.19}
{"ticker":"NLNK","date":"2015-07-15","pret":0.06683,"close":52.4}
{"ticker":"NLNK","date":"2015-07-16","pret":-0.00264,"close":54.3}
{"ticker":"NLNK","date":"2015-07-17","pret":0.02482,"close":54.38}
{"ticker":"NLNK","date":"2015-07-20","pret":0.00826,"close":54.64}
{"ticker":"NLNK","date":"2015-07-21","pret":0.00073,"close":54.24}
{"ticker":"NLNK","date":"2015-07-22","pret":-0.02291,"close":55.01}
{"ticker":"NLNK","date":"2015-07-23","pret":0.02802,"close":53.32}
{"ticker":"NLNK","date":"2015-07-24","pret":-0.04289,"close":51.84}
{"ticker":"NLNK","date":"2015-07-27","pret":-0.02381,"close":50.97}
{"ticker":"NLNK","date":"2015-07-28","pret":0.00252,"close":53.81}
{"ticker":"NLNK","date":"2015-07-29","pret":0.03429,"close":51.79}
{"ticker":"NLNK","date":"2015-07-30","pret":-0.02695,"close":51.16}
{"ticker":"NLNK","date":"2015-07-31","pret":0.05556,"close":52.15}
{"ticker":"NLNK","date":"2015-08-03","pret":-0.0479,"close":50.92}
{"ticker":"NLNK","date":"2015-08-04","pret":-0.02729,"close":51.83}
{"ticker":"NLNK","date":"2015-08-05","pret":0.02786,"close":51.74}
{"ticker":"NLNK","date":"2015-08-06","pret":-0.00959,"close":48.37}
{"ticker":"NLNK","date":"2015-08-07","pret":-0.07457,"close":49.44}
{"ticker":"NLNK","date":"2015-08-10","pret":0.03448,"close":49.31}
{"ticker":"NLNK","date":"2015-08-11","pret":-0.02889,"close":48.65}
{"ticker":"NLNK","date":"2015-08-12","pret":-0.00912,"close":47.8}
{"ticker":"NLNK","date":"2015-08-13","pret":-0.00271,"close":47.3}
{"ticker":"NLNK","date":"2015-08-14","pret":-0.01261,"close":46.35}
{"ticker":"NLNK","date":"2015-08-17","pret":-0.02745,"close":53.05}
{"ticker":"NLNK","date":"2015-08-18","pret":0.13673,"close":51.54}
{"ticker":"NLNK","date":"2015-08-19","pret":-0.02496,"close":51.47}
{"ticker":"NLNK","date":"2015-08-20","pret":-0.01331,"close":46.98}
{"ticker":"NLNK","date":"2015-08-21","pret":-0.09825,"close":47.23}
{"ticker":"NLNK","date":"2015-08-24","pret":-0.04467,"close":42.92}
{"ticker":"NLNK","date":"2015-08-25","pret":0.02403,"close":45.14}
{"ticker":"NLNK","date":"2015-08-26","pret":0.03703,"close":46.45}
{"ticker":"NLNK","date":"2015-08-27","pret":0.00915,"close":46.54}
{"ticker":"NLNK","date":"2015-08-28","pret":-0.02532,"close":47.75}
{"ticker":"NLNK","date":"2015-08-31","pret":0.03334,"close":44.91}
{"ticker":"NLNK","date":"2015-09-01","pret":-0.08004,"close":43.36}
{"ticker":"NLNK","date":"2015-09-02","pret":0.00091,"close":46.3}
{"ticker":"NLNK","date":"2015-09-03","pret":0.05229,"close":44.47}
{"ticker":"NLNK","date":"2015-09-04","pret":-0.05389,"close":44.93}
{"ticker":"NLNK","date":"2015-09-08","pret":0.0415,"close":46.81}
{"ticker":"NLNK","date":"2015-09-09","pret":0.02929,"close":46.32}
{"ticker":"NLNK","date":"2015-09-10","pret":-0.02298,"close":49.19}
{"ticker":"NLNK","date":"2015-09-11","pret":0.05699,"close":51.03}
{"ticker":"NLNK","date":"2015-09-14","pret":0.05294,"close":51.23}
{"ticker":"NLNK","date":"2015-09-15","pret":0.00311,"close":52.96}
{"ticker":"NLNK","date":"2015-09-16","pret":0.02206,"close":52.37}
{"ticker":"NLNK","date":"2015-09-17","pret":-0.00514,"close":54.27}
{"ticker":"NLNK","date":"2015-09-18","pret":0.01683,"close":54.24}
{"ticker":"NLNK","date":"2015-09-21","pret":0.01526,"close":51.9}
{"ticker":"NLNK","date":"2015-09-22","pret":-0.05975,"close":52.23}
{"ticker":"NLNK","date":"2015-09-23","pret":0.02287,"close":52.26}
{"ticker":"NLNK","date":"2015-09-24","pret":-0.0023,"close":52.37}
{"ticker":"NLNK","date":"2015-09-25","pret":0.02504,"close":48.15}
{"ticker":"NLNK","date":"2015-09-28","pret":-0.10415,"close":38.12}
{"ticker":"NLNK","date":"2015-09-29","pret":-0.24841,"close":35.26}
{"ticker":"NLNK","date":"2015-09-30","pret":-0.03941,"close":35.84}
{"ticker":"NLNK","date":"2015-10-01","pret":-0.01059,"close":35.32}
{"ticker":"NLNK","date":"2015-10-02","pret":-0.02038,"close":36.36}
{"ticker":"NLNK","date":"2015-10-05","pret":0.05805,"close":36.48}
{"ticker":"NLNK","date":"2015-10-06","pret":-0.02624,"close":33.58}
{"ticker":"NLNK","date":"2015-10-07","pret":-0.06524,"close":35.77}
{"ticker":"NLNK","date":"2015-10-08","pret":0.05214,"close":32.89}
{"ticker":"NLNK","date":"2015-10-09","pret":-0.07971,"close":34.31}
{"ticker":"NLNK","date":"2015-10-12","pret":0.04196,"close":33.77}
{"ticker":"NLNK","date":"2015-10-13","pret":-0.01764,"close":33.16}
{"ticker":"NLNK","date":"2015-10-14","pret":-0.01254,"close":32.91}
{"ticker":"NLNK","date":"2015-10-15","pret":-0.01513,"close":35.55}
{"ticker":"NLNK","date":"2015-10-16","pret":0.08138,"close":36.16}
{"ticker":"NLNK","date":"2015-10-19","pret":0.01118,"close":35.95}
{"ticker":"NLNK","date":"2015-10-20","pret":-0.00502,"close":34.93}
{"ticker":"NLNK","date":"2015-10-21","pret":-0.01464,"close":35.04}
{"ticker":"NLNK","date":"2015-10-22","pret":-0.00398,"close":35.78}
{"ticker":"NLNK","date":"2015-10-23","pret":0.03441,"close":36.18}
{"ticker":"NLNK","date":"2015-10-26","pret":-0.00082,"close":36.92}
{"ticker":"NLNK","date":"2015-10-27","pret":0.00932,"close":38.56}
{"ticker":"NLNK","date":"2015-10-28","pret":0.04297,"close":39.56}
{"ticker":"NLNK","date":"2015-10-29","pret":0.03415,"close":37.38}
{"ticker":"NLNK","date":"2015-10-30","pret":-0.05474,"close":38.27}
{"ticker":"NLNK","date":"2015-11-02","pret":0.0258,"close":40.14}
{"ticker":"NLNK","date":"2015-11-03","pret":0.04621,"close":40.56}
{"ticker":"NLNK","date":"2015-11-04","pret":0.00643,"close":44.93}
{"ticker":"NLNK","date":"2015-11-05","pret":0.0945,"close":44.91}
{"ticker":"NLNK","date":"2015-11-06","pret":0.00425,"close":33.92}
{"ticker":"NLNK","date":"2015-11-09","pret":-0.20779,"close":35.48}
{"ticker":"NLNK","date":"2015-11-10","pret":-0.03697,"close":35.81}
{"ticker":"NLNK","date":"2015-11-11","pret":0.02173,"close":35.11}
{"ticker":"NLNK","date":"2015-11-12","pret":-0.02373,"close":34.96}
{"ticker":"NLNK","date":"2015-11-13","pret":-0.00545,"close":35.9}
{"ticker":"NLNK","date":"2015-11-16","pret":0.0275,"close":36}
{"ticker":"NLNK","date":"2015-11-17","pret":0.01223,"close":34.93}
{"ticker":"NLNK","date":"2015-11-18","pret":-0.02574,"close":36.19}
{"ticker":"NLNK","date":"2015-11-19","pret":0.0263,"close":35.44}
{"ticker":"NLNK","date":"2015-11-20","pret":-0.0167,"close":36.15}
{"ticker":"NLNK","date":"2015-11-23","pret":0.03123,"close":37.61}
{"ticker":"NLNK","date":"2015-11-24","pret":0.01324,"close":36.5}
{"ticker":"NLNK","date":"2015-11-25","pret":-0.02282,"close":37.14}
{"ticker":"NLNK","date":"2015-11-26"}
{"ticker":"NLNK","date":"2015-11-27","pret":0.0327,"close":38.42}
{"ticker":"NLNK","date":"2015-11-30","pret":0.02624,"close":36.6}
{"ticker":"NLNK","date":"2015-12-01","pret":-0.05128,"close":37.99}
{"ticker":"NLNK","date":"2015-12-02","pret":0.03219,"close":37.97}
{"ticker":"NLNK","date":"2015-12-03","pret":0.00972,"close":34.62}
{"ticker":"NLNK","date":"2015-12-04","pret":-0.09309,"close":35.88}
{"ticker":"NLNK","date":"2015-12-07","pret":0.01932,"close":32.99}
{"ticker":"NLNK","date":"2015-12-08","pret":-0.08637,"close":34.65}
{"ticker":"NLNK","date":"2015-12-09","pret":0.05085,"close":33.68}
{"ticker":"NLNK","date":"2015-12-10","pret":-0.02241,"close":35.52}
{"ticker":"NLNK","date":"2015-12-11","pret":0.03574,"close":32.81}
{"ticker":"NLNK","date":"2015-12-14","pret":-0.05198,"close":32.73}
{"ticker":"NLNK","date":"2015-12-15","pret":0.00634,"close":34.75}
{"ticker":"NLNK","date":"2015-12-16","pret":0.05251,"close":36.47}
{"ticker":"NLNK","date":"2015-12-17"}
{"ticker":"NLNK","date":"2015-12-18","pret":0.00825,"close":35.33}
{"ticker":"NLNK","date":"2015-12-21","pret":0.00594,"close":36.51}
{"ticker":"NLNK","date":"2015-12-22","pret":0.03025,"close":35.52}
{"ticker":"NLNK","date":"2015-12-23","pret":-0.00768,"close":37.01}
{"ticker":"NLNK","date":"2015-12-24","pret":0.00932,"close":36.91}
{"ticker":"NLNK","date":"2015-12-28","pret":-0.00328,"close":36.17}
{"ticker":"NLNK","date":"2015-12-29","pret":-0.00247,"close":37.24}
{"ticker":"NLNK","date":"2015-12-30","pret":0.02467,"close":36.59}
{"ticker":"NLNK","date":"2015-12-31","pret":-0.03156,"close":36.39}
{"ticker":"NLNK","date":"2016-01-04","pret":-0.01028,"close":34.73}
{"ticker":"NLNK","date":"2016-01-05","pret":-0.03005,"close":34.34}
{"ticker":"NLS","date":"2015-01-02","pret":0.03065,"close":14.97}
{"ticker":"NLS","date":"2015-01-05","pret":-0.02189,"close":15.18}
{"ticker":"NLS","date":"2015-01-06","pret":0.02451,"close":14.87}
{"ticker":"NLS","date":"2015-01-07","pret":-0.0185,"close":15.31}
{"ticker":"NLS","date":"2015-01-08","pret":0.02632,"close":15.97}
{"ticker":"NLS","date":"2015-01-09","pret":0.03885,"close":15.88}
{"ticker":"NLS","date":"2015-01-12","pret":0.00994,"close":15.17}
{"ticker":"NLS","date":"2015-01-13","pret":-0.04426,"close":15.44}
{"ticker":"NLS","date":"2015-01-14","pret":-0.00974,"close":15.27}
{"ticker":"NLS","date":"2015-01-15","pret":-0.00327,"close":14.54}
{"ticker":"NLS","date":"2015-01-16","pret":-0.05243,"close":14.88}
{"ticker":"NLS","date":"2015-01-20","pret":0.02991,"close":14.41}
{"ticker":"NLS","date":"2015-01-21","pret":-0.04662,"close":14.13}
{"ticker":"NLS","date":"2015-01-22","pret":-0.0014,"close":14.64}
{"ticker":"NLS","date":"2015-01-23","pret":0.0284,"close":14.61}
{"ticker":"NLS","date":"2015-01-26","pret":-0.00961,"close":14.3}
{"ticker":"NLS","date":"2015-01-27","pret":-0.03153,"close":14.43}
{"ticker":"NLS","date":"2015-01-28","pret":0.03428,"close":14.29}
{"ticker":"NLS","date":"2015-01-29","pret":-0.01804,"close":14.86}
{"ticker":"NLS","date":"2015-01-30","pret":0.02967,"close":14.24}
{"ticker":"NLS","date":"2015-02-02","pret":-0.02827,"close":14.75}
{"ticker":"NLS","date":"2015-02-03","pret":0.04043,"close":15.3}
{"ticker":"NLS","date":"2015-02-04","pret":0.02586,"close":15.12}
{"ticker":"NLS","date":"2015-02-05","pret":-0.00197,"close":15.23}
{"ticker":"NLS","date":"2015-02-06","pret":-0.00131,"close":15.04}
{"ticker":"NLS","date":"2015-02-09","pret":-0.01856,"close":14.66}
{"ticker":"NLS","date":"2015-02-10","pret":-0.01008,"close":15.08}
{"ticker":"NLS","date":"2015-02-11","pret":0.01542,"close":15.22}
{"ticker":"NLS","date":"2015-02-12","pret":0.01846,"close":15.26}
{"ticker":"NLS","date":"2015-02-13","pret":0,"close":15.38}
{"ticker":"NLS","date":"2015-02-17","pret":0.00261,"close":15.25}
{"ticker":"NLS","date":"2015-02-18","pret":-0.0085,"close":15.11}
{"ticker":"NLS","date":"2015-02-19","pret":-0.00593,"close":14.88}
{"ticker":"NLS","date":"2015-02-20","pret":-0.01532,"close":14.68}
{"ticker":"NLS","date":"2015-02-23","pret":-0.02171,"close":14.7}
{"ticker":"NLS","date":"2015-02-24","pret":0.0082,"close":15.38}
{"ticker":"NLS","date":"2015-02-25","pret":0.04652,"close":15.3}
{"ticker":"NLS","date":"2015-02-26","pret":-0.00782,"close":15.27}
{"ticker":"NLS","date":"2015-02-27","pret":-0.00591,"close":15.26}
{"ticker":"NLS","date":"2015-03-02","pret":0.00917,"close":15.78}
{"ticker":"NLS","date":"2015-03-03","pret":0.02639,"close":15.84}
{"ticker":"NLS","date":"2015-03-04","pret":0.0038,"close":15.8}
{"ticker":"NLS","date":"2015-03-05","pret":0.00379,"close":15.75}
{"ticker":"NLS","date":"2015-03-06","pret":-0.01781,"close":15.42}
{"ticker":"NLS","date":"2015-03-09","pret":-0.00515,"close":15.84}
{"ticker":"NLS","date":"2015-03-10","pret":0.00643,"close":15.42}
{"ticker":"NLS","date":"2015-03-11","pret":-0.0155,"close":15.29}
{"ticker":"NLS","date":"2015-03-12","pret":0.00584,"close":15.85}
{"ticker":"NLS","date":"2015-03-13","pret":0.02619,"close":15.77}
{"ticker":"NLS","date":"2015-03-16","pret":0.00189,"close":15.41}
{"ticker":"NLS","date":"2015-03-17","pret":-0.03653,"close":15.04}
{"ticker":"NLS","date":"2015-03-18","pret":-0.02044,"close":15.14}
{"ticker":"NLS","date":"2015-03-19","pret":0.00399,"close":14.87}
{"ticker":"NLS","date":"2015-03-20","pret":-0.00733,"close":15.01}
{"ticker":"NLS","date":"2015-03-23","pret":0.00467,"close":15.24}
{"ticker":"NLS","date":"2015-03-24","pret":0.01453,"close":15.25}
{"ticker":"NLS","date":"2015-03-25","pret":-0.00131,"close":14.93}
{"ticker":"NLS","date":"2015-03-26","pret":-0.02662,"close":15.05}
{"ticker":"NLS","date":"2015-03-27","pret":0.0134,"close":15.09}
{"ticker":"NLS","date":"2015-03-30","pret":0.0119,"close":15.44}
{"ticker":"NLS","date":"2015-03-31","pret":0.01436,"close":15.27}
{"ticker":"NLS","date":"2015-04-01","pret":-0.01305,"close":15.42}
{"ticker":"NLS","date":"2015-04-02","pret":0.0124,"close":15.64}
{"ticker":"NLS","date":"2015-04-06","pret":0.00518,"close":15.81}
{"ticker":"NLS","date":"2015-04-07","pret":0.02043,"close":16.38}
{"ticker":"NLS","date":"2015-04-08","pret":0.03295,"close":16.7}
{"ticker":"NLS","date":"2015-04-09","pret":0.02417,"close":17}
{"ticker":"NLS","date":"2015-04-10","pret":0.01482,"close":16.99}
{"ticker":"NLS","date":"2015-04-13","pret":-0.00059,"close":16.83}
{"ticker":"NLS","date":"2015-04-14","pret":-0.01363,"close":16.74}
{"ticker":"NLS","date":"2015-04-15","pret":0.00119,"close":17.51}
{"ticker":"NLS","date":"2015-04-16","pret":0.04316,"close":17.5}
{"ticker":"NLS","date":"2015-04-17","pret":-0.00745,"close":17.48}
{"ticker":"NLS","date":"2015-04-20","pret":0.01541,"close":17.19}
{"ticker":"NLS","date":"2015-04-21","pret":-0.02407,"close":17.51}
{"ticker":"NLS","date":"2015-04-22","pret":0.01782,"close":17.34}
{"ticker":"NLS","date":"2015-04-23","pret":-0.01608,"close":17.39}
{"ticker":"NLS","date":"2015-04-24","pret":0.0098,"close":17.27}
{"ticker":"NLS","date":"2015-04-27","pret":-0.01211,"close":17.61}
{"ticker":"NLS","date":"2015-04-28","pret":0.01726,"close":17.69}
{"ticker":"NLS","date":"2015-04-29","pret":0.00057,"close":17.08}
{"ticker":"NLS","date":"2015-04-30","pret":-0.03245,"close":16.81}
{"ticker":"NLS","date":"2015-05-01","pret":-0.00887,"close":17.3}
{"ticker":"NLS","date":"2015-05-04","pret":0.02754,"close":17.21}
{"ticker":"NLS","date":"2015-05-05","pret":0.15399,"close":20.47}
{"ticker":"NLS","date":"2015-05-06","pret":0.01329,"close":20.88}
{"ticker":"NLS","date":"2015-05-07","pret":0.01167,"close":20.68}
{"ticker":"NLS","date":"2015-05-08","pret":0.0053,"close":21.82}
{"ticker":"NLS","date":"2015-05-11","pret":0.05153,"close":20.26}
{"ticker":"NLS","date":"2015-05-12","pret":-0.0818,"close":20.7}
{"ticker":"NLS","date":"2015-05-13","pret":0.02641,"close":20.95}
{"ticker":"NLS","date":"2015-05-14","pret":0.02054,"close":21.8}
{"ticker":"NLS","date":"2015-05-15","pret":0.0353,"close":21.46}
{"ticker":"NLS","date":"2015-05-18","pret":-0.01703,"close":21.59}
{"ticker":"NLS","date":"2015-05-19","pret":0.00371,"close":21.05}
{"ticker":"NLS","date":"2015-05-20","pret":-0.0291,"close":21.35}
{"ticker":"NLS","date":"2015-05-21","pret":0.01183,"close":20.91}
{"ticker":"NLS","date":"2015-05-22","pret":-0.00851,"close":21.2}
{"ticker":"NLS","date":"2015-05-26","pret":0.00047,"close":21.07}
{"ticker":"NLS","date":"2015-05-27","pret":0.00047,"close":21.02}
{"ticker":"NLS","date":"2015-05-28","pret":-0.00523,"close":21.01}
{"ticker":"NLS","date":"2015-05-29","pret":-0.00143,"close":21.12}
{"ticker":"NLS","date":"2015-06-01","pret":0.00997,"close":20.7}
{"ticker":"NLS","date":"2015-06-02","pret":-0.02005,"close":21.05}
{"ticker":"NLS","date":"2015-06-03","pret":0.01484,"close":21.45}
{"ticker":"NLS","date":"2015-06-04","pret":0.01181,"close":21.16}
{"ticker":"NLS","date":"2015-06-05","pret":-0.00518,"close":21.52}
{"ticker":"NLS","date":"2015-06-08","pret":0.01266,"close":21.53}
{"ticker":"NLS","date":"2015-06-09","pret":-0.00093,"close":21.29}
{"ticker":"NLS","date":"2015-06-10","pret":-0.00327,"close":21.67}
{"ticker":"NLS","date":"2015-06-11","pret":0.01532,"close":21.97}
{"ticker":"NLS","date":"2015-06-12","pret":0.00643,"close":21.98}
{"ticker":"NLS","date":"2015-06-15","pret":0.00183,"close":22.07}
{"ticker":"NLS","date":"2015-06-16","pret":0.00683,"close":22.39}
{"ticker":"NLS","date":"2015-06-17","pret":0.02111,"close":22.05}
{"ticker":"NLS","date":"2015-06-18","pret":-0.01703,"close":22}
{"ticker":"NLS","date":"2015-06-19","pret":-0.00453,"close":22.32}
{"ticker":"NLS","date":"2015-06-22","pret":0.02245,"close":22.24}
{"ticker":"NLS","date":"2015-06-23","pret":-0.01386,"close":22.81}
{"ticker":"NLS","date":"2015-06-24","pret":0.02622,"close":22.36}
{"ticker":"NLS","date":"2015-06-25","pret":-0.01949,"close":22.43}
{"ticker":"NLS","date":"2015-06-26","pret":0.00313,"close":22.27}
{"ticker":"NLS","date":"2015-06-29","pret":-0.01754,"close":21.28}
{"ticker":"NLS","date":"2015-06-30","pret":-0.02807,"close":21.51}
{"ticker":"NLS","date":"2015-07-01","pret":0.01436,"close":21.72}
{"ticker":"NLS","date":"2015-07-02","pret":0.0023,"close":21.26}
{"ticker":"NLS","date":"2015-07-06","pret":-0.0336,"close":21.28}
{"ticker":"NLS","date":"2015-07-07","pret":0.01133,"close":21.26}
{"ticker":"NLS","date":"2015-07-08","pret":-0.01275,"close":20.86}
{"ticker":"NLS","date":"2015-07-09","pret":0.00616,"close":21.52}
{"ticker":"NLS","date":"2015-07-10","pret":0.0307,"close":21.72}
{"ticker":"NLS","date":"2015-07-13","pret":0.0032,"close":22.13}
{"ticker":"NLS","date":"2015-07-14","pret":0.00819,"close":22.11}
{"ticker":"NLS","date":"2015-07-15","pret":0.00226,"close":21.93}
{"ticker":"NLS","date":"2015-07-16","pret":-0.0009,"close":22.63}
{"ticker":"NLS","date":"2015-07-17","pret":0.02236,"close":22.5}
{"ticker":"NLS","date":"2015-07-20","pret":-0.00133,"close":22.38}
{"ticker":"NLS","date":"2015-07-21","pret":-0.01069,"close":22.12}
{"ticker":"NLS","date":"2015-07-22","pret":-0.01534,"close":22.31}
{"ticker":"NLS","date":"2015-07-23","pret":0.0131,"close":21.76}
{"ticker":"NLS","date":"2015-07-24","pret":-0.02498,"close":21.6}
{"ticker":"NLS","date":"2015-07-27","pret":-0.0111,"close":21.39}
{"ticker":"NLS","date":"2015-07-28","pret":0,"close":20.5}
{"ticker":"NLS","date":"2015-07-29","pret":-0.0599,"close":19.89}
{"ticker":"NLS","date":"2015-07-30","pret":-0.01643,"close":20}
{"ticker":"NLS","date":"2015-07-31","pret":0.00401,"close":21.13}
{"ticker":"NLS","date":"2015-08-03","pret":0.05354,"close":20.88}
{"ticker":"NLS","date":"2015-08-04","pret":-0.07476,"close":16.25}
{"ticker":"NLS","date":"2015-08-05","pret":-0.17054,"close":17.01}
{"ticker":"NLS","date":"2015-08-06","pret":0.02689,"close":16.54}
{"ticker":"NLS","date":"2015-08-07","pret":-0.02568,"close":16.58}
{"ticker":"NLS","date":"2015-08-10","pret":0.01083,"close":17.42}
{"ticker":"NLS","date":"2015-08-11","pret":0.03816,"close":17.16}
{"ticker":"NLS","date":"2015-08-12","pret":-0.02037,"close":17.01}
{"ticker":"NLS","date":"2015-08-13","pret":0.00411,"close":17.49}
{"ticker":"NLS","date":"2015-08-14","pret":0.02601,"close":17.45}
{"ticker":"NLS","date":"2015-08-17","pret":-0.01263,"close":17.61}
{"ticker":"NLS","date":"2015-08-18","pret":0.01092,"close":17.51}
{"ticker":"NLS","date":"2015-08-19","pret":-0.00286,"close":16.76}
{"ticker":"NLS","date":"2015-08-20","pret":-0.05054,"close":16.02}
{"ticker":"NLS","date":"2015-08-21","pret":-0.05323,"close":15.46}
{"ticker":"NLS","date":"2015-08-24","pret":-0.07798,"close":14.93}
{"ticker":"NLS","date":"2015-08-25","pret":0.05418,"close":15.11}
{"ticker":"NLS","date":"2015-08-26","pret":0.00843,"close":15.34}
{"ticker":"NLS","date":"2015-08-27","pret":0.00064,"close":15.78}
{"ticker":"NLS","date":"2015-08-28","pret":0.01664,"close":16.22}
{"ticker":"NLS","date":"2015-08-31","pret":0.0201,"close":15.28}
{"ticker":"NLS","date":"2015-09-01","pret":-0.06953,"close":14.83}
{"ticker":"NLS","date":"2015-09-02","pret":0.00466,"close":15.48}
{"ticker":"NLS","date":"2015-09-03","pret":0.03649,"close":15.58}
{"ticker":"NLS","date":"2015-09-04","pret":-0.01482,"close":15.71}
{"ticker":"NLS","date":"2015-09-08","pret":0.03885,"close":16.04}
{"ticker":"NLS","date":"2015-09-09","pret":0.0118,"close":15.75}
{"ticker":"NLS","date":"2015-09-10","pret":-0.02817,"close":15.98}
{"ticker":"NLS","date":"2015-09-11","pret":0.01262,"close":15.37}
{"ticker":"NLS","date":"2015-09-14","pret":-0.03769,"close":15.26}
{"ticker":"NLS","date":"2015-09-15","pret":0.00195,"close":15.47}
{"ticker":"NLS","date":"2015-09-16","pret":0.01419,"close":16.18}
{"ticker":"NLS","date":"2015-09-17","pret":0.03153,"close":16.4}
{"ticker":"NLS","date":"2015-09-18","pret":0.00434,"close":15.67}
{"ticker":"NLS","date":"2015-09-21","pret":-0.0263,"close":15.82}
{"ticker":"NLS","date":"2015-09-22","pret":-0.01084,"close":15.31}
{"ticker":"NLS","date":"2015-09-23","pret":-0.01096,"close":15.31}
{"ticker":"NLS","date":"2015-09-24","pret":-0.01899,"close":15.24}
{"ticker":"NLS","date":"2015-09-25","pret":0.02416,"close":14.6}
{"ticker":"NLS","date":"2015-09-28","pret":-0.06462,"close":14.15}
{"ticker":"NLS","date":"2015-09-29","pret":-0.02086,"close":14.57}
{"ticker":"NLS","date":"2015-09-30","pret":0.01742,"close":15}
{"ticker":"NLS","date":"2015-10-01","pret":0.03728,"close":14.57}
{"ticker":"NLS","date":"2015-10-02","pret":-0.03866,"close":15.11}
{"ticker":"NLS","date":"2015-10-05","pret":0.05188,"close":15.76}
{"ticker":"NLS","date":"2015-10-06","pret":0.02784,"close":15.1}
{"ticker":"NLS","date":"2015-10-07","pret":-0.0285,"close":15.68}
{"ticker":"NLS","date":"2015-10-08","pret":0.02402,"close":15.93}
{"ticker":"NLS","date":"2015-10-09","pret":0.02283,"close":16.01}
{"ticker":"NLS","date":"2015-10-12","pret":0.01122,"close":15.95}
{"ticker":"NLS","date":"2015-10-13","pret":-0.01625,"close":16.19}
{"ticker":"NLS","date":"2015-10-14","pret":0.02243,"close":16.34}
{"ticker":"NLS","date":"2015-10-15","pret":0.00614,"close":16.18}
{"ticker":"NLS","date":"2015-10-16","pret":-0.00491,"close":16.31}
{"ticker":"NLS","date":"2015-10-19","pret":0.00369,"close":16.67}
{"ticker":"NLS","date":"2015-10-20","pret":0.01642,"close":16.77}
{"ticker":"NLS","date":"2015-10-21","pret":0.01259,"close":16.45}
{"ticker":"NLS","date":"2015-10-22","pret":-0.00777,"close":16.67}
{"ticker":"NLS","date":"2015-10-23","pret":0.00777,"close":16.95}
{"ticker":"NLS","date":"2015-10-26","pret":0.00594,"close":16.78}
{"ticker":"NLS","date":"2015-10-27","pret":-0.01131,"close":16.28}
{"ticker":"NLS","date":"2015-10-28","pret":-0.02424,"close":17.14}
{"ticker":"NLS","date":"2015-10-29","pret":0.05025,"close":16.8}
{"ticker":"NLS","date":"2015-10-30","pret":-0.02242,"close":17.04}
{"ticker":"NLS","date":"2015-11-02","pret":0.01774,"close":17.1}
{"ticker":"NLS","date":"2015-11-03","pret":0.034,"close":19.39}
{"ticker":"NLS","date":"2015-11-04","pret":0.09711,"close":19.68}
{"ticker":"NLS","date":"2015-11-05","pret":0.01226,"close":19.53}
{"ticker":"NLS","date":"2015-11-06","pret":-0.00816,"close":19.5}
{"ticker":"NLS","date":"2015-11-09","pret":-0.00154,"close":19.37}
{"ticker":"NLS","date":"2015-11-10","pret":-0.00824,"close":19.29}
{"ticker":"NLS","date":"2015-11-11","pret":0.00155,"close":19.17}
{"ticker":"NLS","date":"2015-11-12","pret":-0.02298,"close":19.01}
{"ticker":"NLS","date":"2015-11-13","pret":-0.0053,"close":18.54}
{"ticker":"NLS","date":"2015-11-16","pret":-0.0193,"close":18.57}
{"ticker":"NLS","date":"2015-11-17","pret":0.00054,"close":18.31}
{"ticker":"NLS","date":"2015-11-18","pret":-0.0087,"close":18.41}
{"ticker":"NLS","date":"2015-11-19","pret":0.00436,"close":18.26}
{"ticker":"NLS","date":"2015-11-20","pret":0.00434,"close":18.81}
{"ticker":"NLS","date":"2015-11-23","pret":0.01929,"close":18.82}
{"ticker":"NLS","date":"2015-11-24","pret":-0.00213,"close":18.98}
{"ticker":"NLS","date":"2015-11-25","pret":0.01163,"close":19.39}
{"ticker":"NLS","date":"2015-11-26"}
{"ticker":"NLS","date":"2015-11-27","pret":0.0239,"close":19.44}
{"ticker":"NLS","date":"2015-11-30","pret":-0.00103,"close":19.21}
{"ticker":"NLS","date":"2015-12-01","pret":-0.00929,"close":18.83}
{"ticker":"NLS","date":"2015-12-02","pret":-0.02202,"close":19.26}
{"ticker":"NLS","date":"2015-12-03","pret":0.02306,"close":18.96}
{"ticker":"NLS","date":"2015-12-04","pret":-0.01777,"close":18.57}
{"ticker":"NLS","date":"2015-12-07","pret":-0.01541,"close":18.4}
{"ticker":"NLS","date":"2015-12-08","pret":-0.0255,"close":18.46}
{"ticker":"NLS","date":"2015-12-09","pret":0.00766,"close":18.02}
{"ticker":"NLS","date":"2015-12-10","pret":-0.01871,"close":18.17}
{"ticker":"NLS","date":"2015-12-11","pret":-0.00837,"close":17.67}
{"ticker":"NLS","date":"2015-12-14","pret":-0.00957,"close":17.24}
{"ticker":"NLS","date":"2015-12-15","pret":-0.01252,"close":17.5}
{"ticker":"NLS","date":"2015-12-16","pret":0.01365,"close":17.5}
{"ticker":"NLS","date":"2015-12-17"}
{"ticker":"NLS","date":"2015-12-18","pret":-0.03273,"close":16.94}
{"ticker":"NLS","date":"2015-12-21","pret":-0.00234,"close":16.87}
{"ticker":"NLS","date":"2015-12-22","pret":-0.00528,"close":17.07}
{"ticker":"NLS","date":"2015-12-23","pret":0.00937,"close":17.02}
{"ticker":"NLS","date":"2015-12-24","pret":-0.00937,"close":17.16}
{"ticker":"NLS","date":"2015-12-28","pret":0.00294,"close":16.84}
{"ticker":"NLS","date":"2015-12-29","pret":-0.00765,"close":17.13}
{"ticker":"NLS","date":"2015-12-30","pret":0.01583,"close":16.89}
{"ticker":"NLS","date":"2015-12-31","pret":-0.01761,"close":16.72}
{"ticker":"NLS","date":"2016-01-04","pret":-0.02094,"close":18.48}
{"ticker":"NLS","date":"2016-01-05","pret":0.14233,"close":20.35}
{"ticker":"NLSN","date":"2015-01-02"}
{"ticker":"NLSN","date":"2015-01-05"}
{"ticker":"NLSN","date":"2015-01-06"}
{"ticker":"NLSN","date":"2015-01-07"}
{"ticker":"NLSN","date":"2015-01-08"}
{"ticker":"NLSN","date":"2015-01-09"}
{"ticker":"NLSN","date":"2015-01-12"}
{"ticker":"NLSN","date":"2015-01-13"}
{"ticker":"NLSN","date":"2015-01-14"}
{"ticker":"NLSN","date":"2015-01-15"}
{"ticker":"NLSN","date":"2015-01-16"}
{"ticker":"NLSN","date":"2015-01-20"}
{"ticker":"NLSN","date":"2015-01-21"}
{"ticker":"NLSN","date":"2015-01-22"}
{"ticker":"NLSN","date":"2015-01-23"}
{"ticker":"NLSN","date":"2015-01-26"}
{"ticker":"NLSN","date":"2015-01-27"}
{"ticker":"NLSN","date":"2015-01-28"}
{"ticker":"NLSN","date":"2015-01-29"}
{"ticker":"NLSN","date":"2015-01-30"}
{"ticker":"NLSN","date":"2015-02-02"}
{"ticker":"NLSN","date":"2015-02-03"}
{"ticker":"NLSN","date":"2015-02-04"}
{"ticker":"NLSN","date":"2015-02-05"}
{"ticker":"NLSN","date":"2015-02-06"}
{"ticker":"NLSN","date":"2015-02-09"}
{"ticker":"NLSN","date":"2015-02-10"}
{"ticker":"NLSN","date":"2015-02-11"}
{"ticker":"NLSN","date":"2015-02-12"}
{"ticker":"NLSN","date":"2015-02-13"}
{"ticker":"NLSN","date":"2015-02-17"}
{"ticker":"NLSN","date":"2015-02-18"}
{"ticker":"NLSN","date":"2015-02-19"}
{"ticker":"NLSN","date":"2015-02-20"}
{"ticker":"NLSN","date":"2015-02-23"}
{"ticker":"NLSN","date":"2015-02-24"}
{"ticker":"NLSN","date":"2015-02-25"}
{"ticker":"NLSN","date":"2015-02-26"}
{"ticker":"NLSN","date":"2015-02-27"}
{"ticker":"NLSN","date":"2015-03-02"}
{"ticker":"NLSN","date":"2015-03-03"}
{"ticker":"NLSN","date":"2015-03-04"}
{"ticker":"NLSN","date":"2015-03-05"}
{"ticker":"NLSN","date":"2015-03-06"}
{"ticker":"NLSN","date":"2015-03-09"}
{"ticker":"NLSN","date":"2015-03-10"}
{"ticker":"NLSN","date":"2015-03-11"}
{"ticker":"NLSN","date":"2015-03-12"}
{"ticker":"NLSN","date":"2015-03-13"}
{"ticker":"NLSN","date":"2015-03-16"}
{"ticker":"NLSN","date":"2015-03-17"}
{"ticker":"NLSN","date":"2015-03-18"}
{"ticker":"NLSN","date":"2015-03-19"}
{"ticker":"NLSN","date":"2015-03-20"}
{"ticker":"NLSN","date":"2015-03-23"}
{"ticker":"NLSN","date":"2015-03-24"}
{"ticker":"NLSN","date":"2015-03-25"}
{"ticker":"NLSN","date":"2015-03-26"}
{"ticker":"NLSN","date":"2015-03-27"}
{"ticker":"NLSN","date":"2015-03-30"}
{"ticker":"NLSN","date":"2015-03-31"}
{"ticker":"NLSN","date":"2015-04-01"}
{"ticker":"NLSN","date":"2015-04-02"}
{"ticker":"NLSN","date":"2015-04-06"}
{"ticker":"NLSN","date":"2015-04-07"}
{"ticker":"NLSN","date":"2015-04-08"}
{"ticker":"NLSN","date":"2015-04-09"}
{"ticker":"NLSN","date":"2015-04-10"}
{"ticker":"NLSN","date":"2015-04-13"}
{"ticker":"NLSN","date":"2015-04-14"}
{"ticker":"NLSN","date":"2015-04-15"}
{"ticker":"NLSN","date":"2015-04-16"}
{"ticker":"NLSN","date":"2015-04-17"}
{"ticker":"NLSN","date":"2015-04-20"}
{"ticker":"NLSN","date":"2015-04-21"}
{"ticker":"NLSN","date":"2015-04-22"}
{"ticker":"NLSN","date":"2015-04-23"}
{"ticker":"NLSN","date":"2015-04-24"}
{"ticker":"NLSN","date":"2015-04-27"}
{"ticker":"NLSN","date":"2015-04-28"}
{"ticker":"NLSN","date":"2015-04-29"}
{"ticker":"NLSN","date":"2015-04-30"}
{"ticker":"NLSN","date":"2015-05-01"}
{"ticker":"NLSN","date":"2015-05-04"}
{"ticker":"NLSN","date":"2015-05-05"}
{"ticker":"NLSN","date":"2015-05-06"}
{"ticker":"NLSN","date":"2015-05-07"}
{"ticker":"NLSN","date":"2015-05-08"}
{"ticker":"NLSN","date":"2015-05-11"}
{"ticker":"NLSN","date":"2015-05-12"}
{"ticker":"NLSN","date":"2015-05-13"}
{"ticker":"NLSN","date":"2015-05-14"}
{"ticker":"NLSN","date":"2015-05-15"}
{"ticker":"NLSN","date":"2015-05-18"}
{"ticker":"NLSN","date":"2015-05-19"}
{"ticker":"NLSN","date":"2015-05-20"}
{"ticker":"NLSN","date":"2015-05-21"}
{"ticker":"NLSN","date":"2015-05-22"}
{"ticker":"NLSN","date":"2015-05-26"}
{"ticker":"NLSN","date":"2015-05-27"}
{"ticker":"NLSN","date":"2015-05-28"}
{"ticker":"NLSN","date":"2015-05-29"}
{"ticker":"NLSN","date":"2015-06-01"}
{"ticker":"NLSN","date":"2015-06-02"}
{"ticker":"NLSN","date":"2015-06-03"}
{"ticker":"NLSN","date":"2015-06-04"}
{"ticker":"NLSN","date":"2015-06-05"}
{"ticker":"NLSN","date":"2015-06-08"}
{"ticker":"NLSN","date":"2015-06-09"}
{"ticker":"NLSN","date":"2015-06-10"}
{"ticker":"NLSN","date":"2015-06-11"}
{"ticker":"NLSN","date":"2015-06-12"}
{"ticker":"NLSN","date":"2015-06-15"}
{"ticker":"NLSN","date":"2015-06-16"}
{"ticker":"NLSN","date":"2015-06-17"}
{"ticker":"NLSN","date":"2015-06-18"}
{"ticker":"NLSN","date":"2015-06-19"}
{"ticker":"NLSN","date":"2015-06-22"}
{"ticker":"NLSN","date":"2015-06-23"}
{"ticker":"NLSN","date":"2015-06-24"}
{"ticker":"NLSN","date":"2015-06-25"}
{"ticker":"NLSN","date":"2015-06-26"}
{"ticker":"NLSN","date":"2015-06-29"}
{"ticker":"NLSN","date":"2015-06-30"}
{"ticker":"NLSN","date":"2015-07-01"}
{"ticker":"NLSN","date":"2015-07-02"}
{"ticker":"NLSN","date":"2015-07-06"}
{"ticker":"NLSN","date":"2015-07-07"}
{"ticker":"NLSN","date":"2015-07-08"}
{"ticker":"NLSN","date":"2015-07-09"}
{"ticker":"NLSN","date":"2015-07-10"}
{"ticker":"NLSN","date":"2015-07-13"}
{"ticker":"NLSN","date":"2015-07-14"}
{"ticker":"NLSN","date":"2015-07-15"}
{"ticker":"NLSN","date":"2015-07-16"}
{"ticker":"NLSN","date":"2015-07-17"}
{"ticker":"NLSN","date":"2015-07-20"}
{"ticker":"NLSN","date":"2015-07-21"}
{"ticker":"NLSN","date":"2015-07-22"}
{"ticker":"NLSN","date":"2015-07-23"}
{"ticker":"NLSN","date":"2015-07-24"}
{"ticker":"NLSN","date":"2015-07-27"}
{"ticker":"NLSN","date":"2015-07-28"}
{"ticker":"NLSN","date":"2015-07-29"}
{"ticker":"NLSN","date":"2015-07-30"}
{"ticker":"NLSN","date":"2015-07-31"}
{"ticker":"NLSN","date":"2015-08-03"}
{"ticker":"NLSN","date":"2015-08-04"}
{"ticker":"NLSN","date":"2015-08-05"}
{"ticker":"NLSN","date":"2015-08-06"}
{"ticker":"NLSN","date":"2015-08-07"}
{"ticker":"NLSN","date":"2015-08-10"}
{"ticker":"NLSN","date":"2015-08-11"}
{"ticker":"NLSN","date":"2015-08-12"}
{"ticker":"NLSN","date":"2015-08-13"}
{"ticker":"NLSN","date":"2015-08-14"}
{"ticker":"NLSN","date":"2015-08-17"}
{"ticker":"NLSN","date":"2015-08-18"}
{"ticker":"NLSN","date":"2015-08-19"}
{"ticker":"NLSN","date":"2015-08-20"}
{"ticker":"NLSN","date":"2015-08-21"}
{"ticker":"NLSN","date":"2015-08-24"}
{"ticker":"NLSN","date":"2015-08-25"}
{"ticker":"NLSN","date":"2015-08-26"}
{"ticker":"NLSN","date":"2015-08-27"}
{"ticker":"NLSN","date":"2015-08-28"}
{"ticker":"NLSN","date":"2015-08-31"}
{"ticker":"NLSN","date":"2015-09-01","pret":-0.01816,"close":43.57}
{"ticker":"NLSN","date":"2015-09-02","pret":0.00294,"close":45.37}
{"ticker":"NLSN","date":"2015-09-03","pret":0.02539,"close":45.51}
{"ticker":"NLSN","date":"2015-09-04","pret":-0.0191,"close":44.96}
{"ticker":"NLSN","date":"2015-09-08","pret":0.02611,"close":46.25}
{"ticker":"NLSN","date":"2015-09-09","pret":0.02416,"close":46.23}
{"ticker":"NLSN","date":"2015-09-10","pret":-0.01352,"close":46.13}
{"ticker":"NLSN","date":"2015-09-11","pret":-0.00672,"close":45.88}
{"ticker":"NLSN","date":"2015-09-14","pret":-0.0037,"close":45.69}
{"ticker":"NLSN","date":"2015-09-15","pret":0.00262,"close":46.55}
{"ticker":"NLSN","date":"2015-09-16","pret":0.01834,"close":47.24}
{"ticker":"NLSN","date":"2015-09-17","pret":0.00873,"close":47.18}
{"ticker":"NLSN","date":"2015-09-18","pret":-0.0113,"close":46.74}
{"ticker":"NLSN","date":"2015-09-21","pret":0.00406,"close":47.55}
{"ticker":"NLSN","date":"2015-09-22","pret":0.00341,"close":47.11}
{"ticker":"NLSN","date":"2015-09-23","pret":0.0017,"close":47.25}
{"ticker":"NLSN","date":"2015-09-24","pret":-0.00618,"close":47.17}
{"ticker":"NLSN","date":"2015-09-25","pret":0.01232,"close":46.75}
{"ticker":"NLSN","date":"2015-09-28","pret":-0.02198,"close":45.53}
{"ticker":"NLSN","date":"2015-09-29","pret":-0.01917,"close":45.24}
{"ticker":"NLSN","date":"2015-09-30","pret":-0.02879,"close":44.47}
{"ticker":"NLSN","date":"2015-10-01","pret":0.00542,"close":44.9}
{"ticker":"NLSN","date":"2015-10-02","pret":-0.00451,"close":45.74}
{"ticker":"NLSN","date":"2015-10-05","pret":0.03926,"close":46.33}
{"ticker":"NLSN","date":"2015-10-06","pret":0.00456,"close":46.3}
{"ticker":"NLSN","date":"2015-10-07","pret":0.01355,"close":46.67}
{"ticker":"NLSN","date":"2015-10-08","pret":-0.00557,"close":46.62}
{"ticker":"NLSN","date":"2015-10-09","pret":0.00086,"close":46.5}
{"ticker":"NLSN","date":"2015-10-12","pret":-0.00322,"close":46.99}
{"ticker":"NLSN","date":"2015-10-13","pret":0.00515,"close":46.94}
{"ticker":"NLSN","date":"2015-10-14","pret":0.0064,"close":46.82}
{"ticker":"NLSN","date":"2015-10-15","pret":-0.00128,"close":47.72}
{"ticker":"NLSN","date":"2015-10-16","pret":0.01858,"close":47.74}
{"ticker":"NLSN","date":"2015-10-19","pret":-0.00188,"close":48.18}
{"ticker":"NLSN","date":"2015-10-20","pret":0.00814,"close":48.53}
{"ticker":"NLSN","date":"2015-10-21","pret":-0.01529,"close":45.85}
{"ticker":"NLSN","date":"2015-10-22","pret":-0.02436,"close":47.42}
{"ticker":"NLSN","date":"2015-10-23","pret":0.03213,"close":48.27}
{"ticker":"NLSN","date":"2015-10-26","pret":0.00855,"close":48.38}
{"ticker":"NLSN","date":"2015-10-27","pret":-0.00312,"close":47.77}
{"ticker":"NLSN","date":"2015-10-28","pret":-0.00125,"close":48.35}
{"ticker":"NLSN","date":"2015-10-29","pret":0.00167,"close":47.95}
{"ticker":"NLSN","date":"2015-10-30","pret":-0.00522,"close":47.51}
{"ticker":"NLSN","date":"2015-11-02","pret":-0.01031,"close":47.72}
{"ticker":"NLSN","date":"2015-11-03","pret":0.008,"close":47.8}
{"ticker":"NLSN","date":"2015-11-04","pret":0.00168,"close":47.59}
{"ticker":"NLSN","date":"2015-11-05","pret":-0.00546,"close":47.84}
{"ticker":"NLSN","date":"2015-11-06","pret":0.00525,"close":48.05}
{"ticker":"NLSN","date":"2015-11-09","pret":-0.00021,"close":47.87}
{"ticker":"NLSN","date":"2015-11-10","pret":-0.00147,"close":47.49}
{"ticker":"NLSN","date":"2015-11-11","pret":0.00105,"close":47.52}
{"ticker":"NLSN","date":"2015-11-12","pret":-0.01393,"close":47.18}
{"ticker":"NLSN","date":"2015-11-13","pret":0.00149,"close":46.45}
{"ticker":"NLSN","date":"2015-11-16","pret":-0.01712,"close":46.83}
{"ticker":"NLSN","date":"2015-11-17","pret":0.01031,"close":46.64}
{"ticker":"NLSN","date":"2015-11-18","pret":0.00596,"close":47.88}
{"ticker":"NLSN","date":"2015-11-19","pret":0.0181,"close":47.67}
{"ticker":"NLSN","date":"2015-11-20","pret":0.00042,"close":47.71}
{"ticker":"NLSN","date":"2015-11-23","pret":-0.00523,"close":47.26}
{"ticker":"NLSN","date":"2015-11-24","pret":-0.0167,"close":46.93}
{"ticker":"NLSN","date":"2015-11-25","pret":-0.00534,"close":46.76}
{"ticker":"NLSN","date":"2015-11-26"}
{"ticker":"NLSN","date":"2015-11-27","pret":-0.00129,"close":47.1}
{"ticker":"NLSN","date":"2015-11-30","pret":0.01088,"close":46.68}
{"ticker":"NLSN","date":"2015-12-01","pret":-0.00404,"close":47.46}
{"ticker":"NLSN","date":"2015-12-02","pret":0.01207,"close":46.64}
{"ticker":"NLSN","date":"2015-12-03","pret":-0.00888,"close":45.67}
{"ticker":"NLSN","date":"2015-12-04","pret":-0.02756,"close":46.89}
{"ticker":"NLSN","date":"2015-12-07","pret":0.0186,"close":46.68}
{"ticker":"NLSN","date":"2015-12-08","pret":-0.01012,"close":45.61}
{"ticker":"NLSN","date":"2015-12-09","pret":-0.01417,"close":45.09}
{"ticker":"NLSN","date":"2015-12-10","pret":-0.01193,"close":45.7}
{"ticker":"NLSN","date":"2015-12-11","pret":0.01193,"close":45.46}
{"ticker":"NLSN","date":"2015-12-14","pret":-0.0022,"close":44.78}
{"ticker":"NLSN","date":"2015-12-15","pret":-0.00596,"close":46.08}
{"ticker":"NLSN","date":"2015-12-16","pret":0.02449,"close":46.98}
{"ticker":"NLSN","date":"2015-12-17"}
{"ticker":"NLSN","date":"2015-12-18","pret":-0.00281,"close":45.64}
{"ticker":"NLSN","date":"2015-12-21","pret":-0.0013,"close":46.18}
{"ticker":"NLSN","date":"2015-12-22","pret":0.00993,"close":46.26}
{"ticker":"NLSN","date":"2015-12-23","pret":0.00129,"close":46.59}
{"ticker":"NLSN","date":"2015-12-24","pret":-0.0043,"close":46.47}
{"ticker":"NLSN","date":"2015-12-28","pret":-0.00302,"close":46.96}
{"ticker":"NLSN","date":"2015-12-29","pret":0.02074,"close":47.34}
{"ticker":"NLSN","date":"2015-12-30","pret":0.00106,"close":47.04}
{"ticker":"NLSN","date":"2015-12-31","pret":-0.00977,"close":46.6}
{"ticker":"NLSN","date":"2016-01-04","pret":-0.02311,"close":45.67}
{"ticker":"NLSN","date":"2016-01-05","pret":-0.00197,"close":46.4}
{"ticker":"NLY","date":"2015-01-02","pret":-0.00917,"close":11.04}
{"ticker":"NLY","date":"2015-01-05","pret":0.01191,"close":10.93}
{"ticker":"NLY","date":"2015-01-06","pret":0,"close":10.99}
{"ticker":"NLY","date":"2015-01-07","pret":0,"close":10.94}
{"ticker":"NLY","date":"2015-01-08","pret":-0.00182,"close":10.91}
{"ticker":"NLY","date":"2015-01-09","pret":-0.00457,"close":10.81}
{"ticker":"NLY","date":"2015-01-12","pret":-0.01013,"close":10.81}
{"ticker":"NLY","date":"2015-01-13","pret":0.00092,"close":10.64}
{"ticker":"NLY","date":"2015-01-14","pret":-0.02056,"close":10.63}
{"ticker":"NLY","date":"2015-01-15","pret":0.00471,"close":10.59}
{"ticker":"NLY","date":"2015-01-16","pret":-0.0066,"close":10.61}
{"ticker":"NLY","date":"2015-01-20","pret":0.00472,"close":10.45}
{"ticker":"NLY","date":"2015-01-21","pret":-0.01614,"close":10.51}
{"ticker":"NLY","date":"2015-01-22","pret":0.00858,"close":10.67}
{"ticker":"NLY","date":"2015-01-23","pret":0.0132,"close":10.55}
{"ticker":"NLY","date":"2015-01-26","pret":-0.01225,"close":10.67}
{"ticker":"NLY","date":"2015-01-27","pret":0.0085,"close":10.65}
{"ticker":"NLY","date":"2015-01-28","pret":0.00188,"close":10.55}
{"ticker":"NLY","date":"2015-01-29","pret":-0.00376,"close":10.55}
{"ticker":"NLY","date":"2015-01-30","pret":-0.01136,"close":10.56}
{"ticker":"NLY","date":"2015-02-02","pret":0.0038,"close":10.47}
{"ticker":"NLY","date":"2015-02-03","pret":-0.01145,"close":10.6}
{"ticker":"NLY","date":"2015-02-04","pret":0.01429,"close":10.44}
{"ticker":"NLY","date":"2015-02-05","pret":-0.01333,"close":10.57}
{"ticker":"NLY","date":"2015-02-06","pret":0.00954,"close":10.5}
{"ticker":"NLY","date":"2015-02-09","pret":-0.00285,"close":10.55}
{"ticker":"NLY","date":"2015-02-10","pret":0.00759,"close":10.52}
{"ticker":"NLY","date":"2015-02-11","pret":-0.00664,"close":10.51}
{"ticker":"NLY","date":"2015-02-12","pret":0.0038,"close":10.66}
{"ticker":"NLY","date":"2015-02-13","pret":0.01037,"close":10.69}
{"ticker":"NLY","date":"2015-02-17","pret":-0.00188,"close":10.7}
{"ticker":"NLY","date":"2015-02-18","pret":0.00375,"close":10.69}
{"ticker":"NLY","date":"2015-02-19","pret":-0.00094,"close":10.73}
{"ticker":"NLY","date":"2015-02-20","pret":0.00654,"close":10.72}
{"ticker":"NLY","date":"2015-02-23","pret":-0.00186,"close":10.72}
{"ticker":"NLY","date":"2015-02-24","pret":-0.00187,"close":10.65}
{"ticker":"NLY","date":"2015-02-25","pret":-0.01128,"close":10.64}
{"ticker":"NLY","date":"2015-02-26","pret":0.00377,"close":10.57}
{"ticker":"NLY","date":"2015-02-27","pret":-0.00472,"close":10.62}
{"ticker":"NLY","date":"2015-03-02","pret":0.00472,"close":10.61}
{"ticker":"NLY","date":"2015-03-03","pret":-0.00094,"close":10.6}
{"ticker":"NLY","date":"2015-03-04","pret":-0.00094,"close":10.68}
{"ticker":"NLY","date":"2015-03-05","pret":0.00658,"close":10.61}
{"ticker":"NLY","date":"2015-03-06","pret":-0.01511,"close":10.43}
{"ticker":"NLY","date":"2015-03-09","pret":-0.00764,"close":10.43}
{"ticker":"NLY","date":"2015-03-10","pret":-0.00192,"close":10.35}
{"ticker":"NLY","date":"2015-03-11","pret":-0.00482,"close":10.3}
{"ticker":"NLY","date":"2015-03-12","pret":-0.00387,"close":10.41}
{"ticker":"NLY","date":"2015-03-13","pret":0.00868,"close":10.5}
{"ticker":"NLY","date":"2015-03-16","pret":0.00575,"close":10.52}
{"ticker":"NLY","date":"2015-03-17","pret":0.00571,"close":10.61}
{"ticker":"NLY","date":"2015-03-18","pret":0.00851,"close":10.72}
{"ticker":"NLY","date":"2015-03-19","pret":0.00937,"close":10.7}
{"ticker":"NLY","date":"2015-03-20","pret":0.00093,"close":10.74}
{"ticker":"NLY","date":"2015-03-23","pret":0.00093,"close":10.87}
{"ticker":"NLY","date":"2015-03-24","pret":0.01479,"close":10.8}
{"ticker":"NLY","date":"2015-03-25","pret":-0.00644,"close":10.8}
{"ticker":"NLY","date":"2015-03-26","pret":-0.00277,"close":10.82}
{"ticker":"NLY","date":"2015-03-27","pret":-0.02437,"close":10.53}
{"ticker":"NLY","date":"2015-03-30","pret":-0.00095,"close":10.45}
{"ticker":"NLY","date":"2015-03-31","pret":-0.00763,"close":10.4}
{"ticker":"NLY","date":"2015-04-01","pret":-0.0048,"close":10.44}
{"ticker":"NLY","date":"2015-04-02","pret":0.00575,"close":10.45}
{"ticker":"NLY","date":"2015-04-06","pret":-0.00096,"close":10.52}
{"ticker":"NLY","date":"2015-04-07","pret":0.00858,"close":10.42}
{"ticker":"NLY","date":"2015-04-08","pret":-0.01626,"close":10.41}
{"ticker":"NLY","date":"2015-04-09","pret":0.00385,"close":10.34}
{"ticker":"NLY","date":"2015-04-10","pret":-0.00385,"close":10.4}
{"ticker":"NLY","date":"2015-04-13","pret":0.00193,"close":10.35}
{"ticker":"NLY","date":"2015-04-14","pret":-0.00096,"close":10.32}
{"ticker":"NLY","date":"2015-04-15","pret":-0.00677,"close":10.26}
{"ticker":"NLY","date":"2015-04-16","pret":-0.00486,"close":10.29}
{"ticker":"NLY","date":"2015-04-17","pret":0.00195,"close":10.29}
{"ticker":"NLY","date":"2015-04-20","pret":0.00194,"close":10.32}
{"ticker":"NLY","date":"2015-04-21","pret":0.00194,"close":10.25}
{"ticker":"NLY","date":"2015-04-22","pret":-0.00583,"close":10.27}
{"ticker":"NLY","date":"2015-04-23","pret":0.00097,"close":10.26}
{"ticker":"NLY","date":"2015-04-24","pret":-0.00097,"close":10.25}
{"ticker":"NLY","date":"2015-04-27","pret":-0.00293,"close":10.23}
{"ticker":"NLY","date":"2015-04-28","pret":-0.00196,"close":10.15}
{"ticker":"NLY","date":"2015-04-29","pret":-0.0148,"close":10.1}
{"ticker":"NLY","date":"2015-04-30","pret":0.00693,"close":10.07}
{"ticker":"NLY","date":"2015-05-01","pret":-0.00793,"close":10.12}
{"ticker":"NLY","date":"2015-05-04","pret":0.00496,"close":10.15}
{"ticker":"NLY","date":"2015-05-05","pret":0.00395,"close":10.04}
{"ticker":"NLY","date":"2015-05-06","pret":-0.0119,"close":9.98}
{"ticker":"NLY","date":"2015-05-07","pret":-0.01205,"close":10.06}
{"ticker":"NLY","date":"2015-05-08","pret":0.02099,"close":10.1}
{"ticker":"NLY","date":"2015-05-11","pret":-0.00396,"close":10.01}
{"ticker":"NLY","date":"2015-05-12","pret":-0.00698,"close":10.1}
{"ticker":"NLY","date":"2015-05-13","pret":0.01193,"close":10.05}
{"ticker":"NLY","date":"2015-05-14","pret":-0.00495,"close":10.12}
{"ticker":"NLY","date":"2015-05-15","pret":0.00495,"close":10.18}
{"ticker":"NLY","date":"2015-05-18","pret":0.00296,"close":10.21}
{"ticker":"NLY","date":"2015-05-19","pret":0.00491,"close":10.19}
{"ticker":"NLY","date":"2015-05-20","pret":0,"close":10.21}
{"ticker":"NLY","date":"2015-05-21","pret":0.00196,"close":10.23}
{"ticker":"NLY","date":"2015-05-22","pret":0.00293,"close":10.25}
{"ticker":"NLY","date":"2015-05-26","pret":-0.00098,"close":10.23}
{"ticker":"NLY","date":"2015-05-27","pret":-0.00196,"close":10.26}
{"ticker":"NLY","date":"2015-05-28","pret":0.00293,"close":10.33}
{"ticker":"NLY","date":"2015-05-29","pret":0.01164,"close":10.44}
{"ticker":"NLY","date":"2015-06-01","pret":0.00768,"close":10.35}
{"ticker":"NLY","date":"2015-06-02","pret":-0.01349,"close":10.24}
{"ticker":"NLY","date":"2015-06-03","pret":-0.00877,"close":10.13}
{"ticker":"NLY","date":"2015-06-04","pret":-0.01379,"close":10.08}
{"ticker":"NLY","date":"2015-06-05","pret":-0.00897,"close":9.94}
{"ticker":"NLY","date":"2015-06-08","pret":-0.00602,"close":9.91}
{"ticker":"NLY","date":"2015-06-09","pret":-0.00505,"close":9.84}
{"ticker":"NLY","date":"2015-06-10","pret":-0.00609,"close":9.85}
{"ticker":"NLY","date":"2015-06-11","pret":0.00406,"close":9.98}
{"ticker":"NLY","date":"2015-06-12","pret":0.01009,"close":9.93}
{"ticker":"NLY","date":"2015-06-15","pret":-0.00402,"close":9.85}
{"ticker":"NLY","date":"2015-06-16","pret":-0.0081,"close":9.83}
{"ticker":"NLY","date":"2015-06-17","pret":-0.00305,"close":9.95}
{"ticker":"NLY","date":"2015-06-18","pret":0.01518,"close":10}
{"ticker":"NLY","date":"2015-06-19","pret":0.00501,"close":9.89}
{"ticker":"NLY","date":"2015-06-22","pret":-0.00802,"close":9.88}
{"ticker":"NLY","date":"2015-06-23","pret":-0.00202,"close":9.91}
{"ticker":"NLY","date":"2015-06-24","pret":0,"close":9.86}
{"ticker":"NLY","date":"2015-06-25","pret":-0.00404,"close":9.77}
{"ticker":"NLY","date":"2015-06-26","pret":-0.04243,"close":9.31}
{"ticker":"NLY","date":"2015-06-29","pret":-0.02137,"close":9.21}
{"ticker":"NLY","date":"2015-06-30","pret":-0.00541,"close":9.19}
{"ticker":"NLY","date":"2015-07-01","pret":0.00325,"close":9.31}
{"ticker":"NLY","date":"2015-07-02","pret":0.00862,"close":9.35}
{"ticker":"NLY","date":"2015-07-06","pret":0,"close":9.38}
{"ticker":"NLY","date":"2015-07-07","pret":0.01597,"close":9.67}
{"ticker":"NLY","date":"2015-07-08","pret":0.01883,"close":9.61}
{"ticker":"NLY","date":"2015-07-09","pret":-0.00208,"close":9.5}
{"ticker":"NLY","date":"2015-07-10","pret":-0.01044,"close":9.51}
{"ticker":"NLY","date":"2015-07-13","pret":-0.00315,"close":9.5}
{"ticker":"NLY","date":"2015-07-14","pret":-0.00316,"close":9.52}
{"ticker":"NLY","date":"2015-07-15","pret":0.00527,"close":9.74}
{"ticker":"NLY","date":"2015-07-16","pret":0.0249,"close":9.71}
{"ticker":"NLY","date":"2015-07-17","pret":-0.0072,"close":9.78}
{"ticker":"NLY","date":"2015-07-20","pret":0.00924,"close":9.81}
{"ticker":"NLY","date":"2015-07-21","pret":-0.00102,"close":9.77}
{"ticker":"NLY","date":"2015-07-22","pret":-0.00102,"close":9.72}
{"ticker":"NLY","date":"2015-07-23","pret":-0.00514,"close":9.68}
{"ticker":"NLY","date":"2015-07-24","pret":-0.00724,"close":9.57}
{"ticker":"NLY","date":"2015-07-27","pret":-0.00833,"close":9.63}
{"ticker":"NLY","date":"2015-07-28","pret":0.00937,"close":9.77}
{"ticker":"NLY","date":"2015-07-29","pret":0.01031,"close":9.84}
{"ticker":"NLY","date":"2015-07-30","pret":0.00512,"close":9.94}
{"ticker":"NLY","date":"2015-07-31","pret":0.0192,"close":9.95}
{"ticker":"NLY","date":"2015-08-03","pret":-0.00301,"close":10.02}
{"ticker":"NLY","date":"2015-08-04","pret":0.00401,"close":9.96}
{"ticker":"NLY","date":"2015-08-05","pret":-0.002,"close":9.88}
{"ticker":"NLY","date":"2015-08-06","pret":0.00699,"close":10.09}
{"ticker":"NLY","date":"2015-08-07","pret":0.00298,"close":10.08}
{"ticker":"NLY","date":"2015-08-10","pret":0.00099,"close":10.07}
{"ticker":"NLY","date":"2015-08-11","pret":-0.00298,"close":10.16}
{"ticker":"NLY","date":"2015-08-12","pret":0.01382,"close":10.25}
{"ticker":"NLY","date":"2015-08-13","pret":0.00878,"close":10.3}
{"ticker":"NLY","date":"2015-08-14","pret":-0.0039,"close":10.39}
{"ticker":"NLY","date":"2015-08-17","pret":0.0126,"close":10.37}
{"ticker":"NLY","date":"2015-08-18","pret":-0.00386,"close":10.41}
{"ticker":"NLY","date":"2015-08-19","pret":0.00675,"close":10.44}
{"ticker":"NLY","date":"2015-08-20","pret":0,"close":10.42}
{"ticker":"NLY","date":"2015-08-21","pret":0,"close":10.26}
{"ticker":"NLY","date":"2015-08-24","pret":-0.05327,"close":9.97}
{"ticker":"NLY","date":"2015-08-25","pret":0.03875,"close":9.88}
{"ticker":"NLY","date":"2015-08-26","pret":-0.03068,"close":9.98}
{"ticker":"NLY","date":"2015-08-27","pret":0.00501,"close":10.21}
{"ticker":"NLY","date":"2015-08-28","pret":0.02176,"close":10.17}
{"ticker":"NLY","date":"2015-08-31","pret":-0.0049,"close":10.06}
{"ticker":"NLY","date":"2015-09-01","pret":-0.01886,"close":10.07}
{"ticker":"NLY","date":"2015-09-02","pret":0.01096,"close":10.14}
{"ticker":"NLY","date":"2015-09-03","pret":0.00986,"close":10.22}
{"ticker":"NLY","date":"2015-09-04","pret":-0.00098,"close":10.1}
{"ticker":"NLY","date":"2015-09-08","pret":0.00196,"close":10.18}
{"ticker":"NLY","date":"2015-09-09","pret":0.00098,"close":10.01}
{"ticker":"NLY","date":"2015-09-10","pret":-0.01679,"close":9.95}
{"ticker":"NLY","date":"2015-09-11","pret":-0.007,"close":10.09}
{"ticker":"NLY","date":"2015-09-14","pret":0.01394,"close":10.12}
{"ticker":"NLY","date":"2015-09-15","pret":0,"close":10.16}
{"ticker":"NLY","date":"2015-09-16","pret":0.00493,"close":10.2}
{"ticker":"NLY","date":"2015-09-17","pret":0.00295,"close":10.42}
{"ticker":"NLY","date":"2015-09-18","pret":0.02615,"close":10.37}
{"ticker":"NLY","date":"2015-09-21","pret":-0.00768,"close":10.55}
{"ticker":"NLY","date":"2015-09-22","pret":0.01149,"close":10.4}
{"ticker":"NLY","date":"2015-09-23","pret":-0.00765,"close":10.51}
{"ticker":"NLY","date":"2015-09-24","pret":0.00765,"close":10.55}
{"ticker":"NLY","date":"2015-09-25","pret":0.00759,"close":10.42}
{"ticker":"NLY","date":"2015-09-28","pret":-0.04742,"close":9.93}
{"ticker":"NLY","date":"2015-09-29","pret":-0.01598,"close":9.75}
{"ticker":"NLY","date":"2015-09-30","pret":-0.0142,"close":9.87}
{"ticker":"NLY","date":"2015-10-01","pret":0.01117,"close":9.92}
{"ticker":"NLY","date":"2015-10-02","pret":0,"close":10.01}
{"ticker":"NLY","date":"2015-10-05","pret":0.01005,"close":10.19}
{"ticker":"NLY","date":"2015-10-06","pret":0.01784,"close":10.18}
{"ticker":"NLY","date":"2015-10-07","pret":0,"close":10.23}
{"ticker":"NLY","date":"2015-10-08","pret":0.0049,"close":10.19}
{"ticker":"NLY","date":"2015-10-09","pret":0.00293,"close":10.21}
{"ticker":"NLY","date":"2015-10-12","pret":-0.00195,"close":10.3}
{"ticker":"NLY","date":"2015-10-13","pret":0.00195,"close":10.32}
{"ticker":"NLY","date":"2015-10-14","pret":0.0068,"close":10.24}
{"ticker":"NLY","date":"2015-10-15","pret":-0.00778,"close":10.18}
{"ticker":"NLY","date":"2015-10-16","pret":-0.00391,"close":10.14}
{"ticker":"NLY","date":"2015-10-19","pret":-0.00688,"close":10.12}
{"ticker":"NLY","date":"2015-10-20","pret":-0.00197,"close":10.21}
{"ticker":"NLY","date":"2015-10-21","pret":0.00983,"close":10.18}
{"ticker":"NLY","date":"2015-10-22","pret":0.00098,"close":10.2}
{"ticker":"NLY","date":"2015-10-23","pret":-0.00196,"close":10.18}
{"ticker":"NLY","date":"2015-10-26","pret":0,"close":10.2}
{"ticker":"NLY","date":"2015-10-27","pret":-0.00294,"close":9.98}
{"ticker":"NLY","date":"2015-10-28","pret":-0.01884,"close":10.01}
{"ticker":"NLY","date":"2015-10-29","pret":0.001,"close":9.96}
{"ticker":"NLY","date":"2015-10-30","pret":-0.00401,"close":9.95}
{"ticker":"NLY","date":"2015-11-02","pret":-0.001,"close":10.04}
{"ticker":"NLY","date":"2015-11-03","pret":0.00601,"close":9.96}
{"ticker":"NLY","date":"2015-11-04","pret":-0.004,"close":9.85}
{"ticker":"NLY","date":"2015-11-05","pret":-0.01211,"close":9.61}
{"ticker":"NLY","date":"2015-11-06","pret":-0.03198,"close":9.51}
{"ticker":"NLY","date":"2015-11-09","pret":-0.00736,"close":9.51}
{"ticker":"NLY","date":"2015-11-10","pret":0.00527,"close":9.58}
{"ticker":"NLY","date":"2015-11-11","pret":0.00837,"close":9.58}
{"ticker":"NLY","date":"2015-11-12","pret":-0.00313,"close":9.5}
{"ticker":"NLY","date":"2015-11-13","pret":-0.00629,"close":9.57}
{"ticker":"NLY","date":"2015-11-16","pret":0.00629,"close":9.61}
{"ticker":"NLY","date":"2015-11-17","pret":0.00104,"close":9.52}
{"ticker":"NLY","date":"2015-11-18","pret":-0.00418,"close":9.61}
{"ticker":"NLY","date":"2015-11-19","pret":0.00939,"close":9.54}
{"ticker":"NLY","date":"2015-11-20","pret":-0.00521,"close":9.54}
{"ticker":"NLY","date":"2015-11-23","pret":-0.00314,"close":9.54}
{"ticker":"NLY","date":"2015-11-24","pret":-0.00315,"close":9.61}
{"ticker":"NLY","date":"2015-11-25","pret":0.00837,"close":9.55}
{"ticker":"NLY","date":"2015-11-26"}
{"ticker":"NLY","date":"2015-11-27","pret":-0.00209,"close":9.68}
{"ticker":"NLY","date":"2015-11-30","pret":0.00935,"close":9.58}
{"ticker":"NLY","date":"2015-12-01","pret":-0.00726,"close":9.6}
{"ticker":"NLY","date":"2015-12-02","pret":-0.00313,"close":9.49}
{"ticker":"NLY","date":"2015-12-03","pret":-0.0105,"close":9.47}
{"ticker":"NLY","date":"2015-12-04","pret":0.00316,"close":9.5}
{"ticker":"NLY","date":"2015-12-07","pret":-0.00211,"close":9.48}
{"ticker":"NLY","date":"2015-12-08","pret":-0.00423,"close":9.4}
{"ticker":"NLY","date":"2015-12-09","pret":-0.00851,"close":9.37}
{"ticker":"NLY","date":"2015-12-10","pret":0,"close":9.38}
{"ticker":"NLY","date":"2015-12-11","pret":0.00107,"close":9.22}
{"ticker":"NLY","date":"2015-12-14","pret":-0.01722,"close":9.06}
{"ticker":"NLY","date":"2015-12-15","pret":-0.01642,"close":9.15}
{"ticker":"NLY","date":"2015-12-16","pret":0.00988,"close":9.38}
{"ticker":"NLY","date":"2015-12-17"}
{"ticker":"NLY","date":"2015-12-18","pret":0.02908,"close":9.49}
{"ticker":"NLY","date":"2015-12-21","pret":0.01056,"close":9.57}
{"ticker":"NLY","date":"2015-12-22","pret":0.00524,"close":9.73}
{"ticker":"NLY","date":"2015-12-23","pret":0.01863,"close":9.77}
{"ticker":"NLY","date":"2015-12-24","pret":0.00409,"close":9.75}
{"ticker":"NLY","date":"2015-12-28","pret":-0.00307,"close":9.75}
{"ticker":"NLY","date":"2015-12-29","pret":-0.03122,"close":9.4}
{"ticker":"NLY","date":"2015-12-30","pret":-0.00849,"close":9.37}
{"ticker":"NLY","date":"2015-12-31","pret":-0.00427,"close":9.38}
{"ticker":"NLY","date":"2016-01-04","pret":-0.00214,"close":9.53}
{"ticker":"NLY","date":"2016-01-05","pret":0.02228,"close":9.59}
{"ticker":"NM","date":"2015-01-02","pret":0.03681,"close":4.09}
{"ticker":"NM","date":"2015-01-05","pret":-0.02192,"close":3.88}
{"ticker":"NM","date":"2015-01-06","pret":-0.03509,"close":4.05}
{"ticker":"NM","date":"2015-01-07","pret":0.05219,"close":3.93}
{"ticker":"NM","date":"2015-01-08","pret":-0.03198,"close":4.37}
{"ticker":"NM","date":"2015-01-09","pret":0.09075,"close":4.13}
{"ticker":"NM","date":"2015-01-12","pret":-0.04913,"close":4.16}
{"ticker":"NM","date":"2015-01-13","pret":0.02135,"close":4.02}
{"ticker":"NM","date":"2015-01-14","pret":-0.07555,"close":4.03}
{"ticker":"NM","date":"2015-01-15","pret":0.02747,"close":3.88}
{"ticker":"NM","date":"2015-01-16","pret":-0.05052,"close":4.03}
{"ticker":"NM","date":"2015-01-20","pret":0.04805,"close":3.9}
{"ticker":"NM","date":"2015-01-21","pret":-0.03774,"close":4}
{"ticker":"NM","date":"2015-01-22","pret":0.02532,"close":3.97}
{"ticker":"NM","date":"2015-01-23","pret":-0.01511,"close":3.96}
{"ticker":"NM","date":"2015-01-26","pret":0.03,"close":4.02}
{"ticker":"NM","date":"2015-01-27","pret":-0.01739,"close":3.96}
{"ticker":"NM","date":"2015-01-28","pret":-0.00502,"close":3.7}
{"ticker":"NM","date":"2015-01-29","pret":-0.07043,"close":3.7}
{"ticker":"NM","date":"2015-01-30","pret":-0.0191,"close":3.63}
{"ticker":"NM","date":"2015-02-02","pret":0.00275,"close":3.87}
{"ticker":"NM","date":"2015-02-03","pret":0.07411,"close":4.12}
{"ticker":"NM","date":"2015-02-04","pret":0.06661,"close":4.23}
{"ticker":"NM","date":"2015-02-05","pret":0.02824,"close":4.51}
{"ticker":"NM","date":"2015-02-06","pret":0.07378,"close":4.28}
{"ticker":"NM","date":"2015-02-09","pret":-0.09015,"close":4.27}
{"ticker":"NM","date":"2015-02-10","pret":0.01405,"close":4.08}
{"ticker":"NM","date":"2015-02-11","pret":-0.06485,"close":3.96}
{"ticker":"NM","date":"2015-02-12","pret":0.00248,"close":3.93}
{"ticker":"NM","date":"2015-02-13","pret":-0.02253,"close":4.12}
{"ticker":"NM","date":"2015-02-17","pret":0.03483,"close":4.08}
{"ticker":"NM","date":"2015-02-18","pret":-0.00245,"close":4.09}
{"ticker":"NM","date":"2015-02-19","pret":-0.00245,"close":4.21}
{"ticker":"NM","date":"2015-02-20","pret":0.03856,"close":4.32}
{"ticker":"NM","date":"2015-02-23","pret":0.01175,"close":4.12}
{"ticker":"NM","date":"2015-02-24","pret":-0.03084,"close":4.16}
{"ticker":"NM","date":"2015-02-25","pret":0.00241,"close":4.41}
{"ticker":"NM","date":"2015-02-26","pret":0.05836,"close":4.59}
{"ticker":"NM","date":"2015-02-27","pret":0.04218,"close":4.35}
{"ticker":"NM","date":"2015-03-02","pret":-0.05588,"close":4.42}
{"ticker":"NM","date":"2015-03-03","pret":0.02048,"close":4.5}
{"ticker":"NM","date":"2015-03-04","pret":0.01342,"close":4.56}
{"ticker":"NM","date":"2015-03-05","pret":0.01544,"close":4.38}
{"ticker":"NM","date":"2015-03-06","pret":-0.05164,"close":4.25}
{"ticker":"NM","date":"2015-03-09","pret":-0.0186,"close":4.11}
{"ticker":"NM","date":"2015-03-10","pret":-0.04072,"close":3.97}
{"ticker":"NM","date":"2015-03-11","pret":-0.01975,"close":4.07}
{"ticker":"NM","date":"2015-03-12","pret":0.01731,"close":4.16}
{"ticker":"NM","date":"2015-03-13","pret":0.01218,"close":4.29}
{"ticker":"NM","date":"2015-03-16","pret":0.04266,"close":4.18}
{"ticker":"NM","date":"2015-03-17","pret":-0.03302,"close":4.33}
{"ticker":"NM","date":"2015-03-18","pret":0.019,"close":4.3}
{"ticker":"NM","date":"2015-03-19","pret":0.00235,"close":4.56}
{"ticker":"NM","date":"2015-03-20","pret":0.07679,"close":4.5}
{"ticker":"NM","date":"2015-03-23","pret":-0.02867,"close":4.49}
{"ticker":"NM","date":"2015-03-24","pret":-0.00448,"close":4.43}
{"ticker":"NM","date":"2015-03-25","pret":0,"close":4.31}
{"ticker":"NM","date":"2015-03-26","pret":-0.04129,"close":4.21}
{"ticker":"NM","date":"2015-03-27","pret":-0.01653,"close":4.25}
{"ticker":"NM","date":"2015-03-30","pret":0.01183,"close":4.22}
{"ticker":"NM","date":"2015-03-31","pret":-0.01422,"close":4.18}
{"ticker":"NM","date":"2015-04-01","pret":-0.01685,"close":4.17}
{"ticker":"NM","date":"2015-04-02","pret":0.00484,"close":4.11}
{"ticker":"NM","date":"2015-04-06","pret":-0.00971,"close":4.2}
{"ticker":"NM","date":"2015-04-07","pret":0.02648,"close":4.08}
{"ticker":"NM","date":"2015-04-08","pret":-0.02648,"close":4.07}
{"ticker":"NM","date":"2015-04-09","pret":-0.00244,"close":4.07}
{"ticker":"NM","date":"2015-04-10","pret":0.00244,"close":4.08}
{"ticker":"NM","date":"2015-04-13","pret":0,"close":4.06}
{"ticker":"NM","date":"2015-04-14","pret":0,"close":4.07}
{"ticker":"NM","date":"2015-04-15","pret":-0.01227,"close":4.08}
{"ticker":"NM","date":"2015-04-16","pret":0.00983,"close":4.08}
{"ticker":"NM","date":"2015-04-17","pret":-0.0049,"close":4.02}
{"ticker":"NM","date":"2015-04-20","pret":-0.01236,"close":3.99}
{"ticker":"NM","date":"2015-04-21","pret":-0.01,"close":3.93}
{"ticker":"NM","date":"2015-04-22","pret":-0.00757,"close":3.91}
{"ticker":"NM","date":"2015-04-23","pret":-0.01274,"close":3.95}
{"ticker":"NM","date":"2015-04-24","pret":0.01274,"close":3.98}
{"ticker":"NM","date":"2015-04-27","pret":0.00253,"close":3.9}
{"ticker":"NM","date":"2015-04-28","pret":-0.01784,"close":3.98}
{"ticker":"NM","date":"2015-04-29","pret":0.00768,"close":3.88}
{"ticker":"NM","date":"2015-04-30","pret":-0.01026,"close":3.79}
{"ticker":"NM","date":"2015-05-01","pret":-0.02083,"close":3.8}
{"ticker":"NM","date":"2015-05-04","pret":0,"close":3.79}
{"ticker":"NM","date":"2015-05-05","pret":0,"close":3.76}
{"ticker":"NM","date":"2015-05-06","pret":0,"close":3.71}
{"ticker":"NM","date":"2015-05-07","pret":-0.02667,"close":3.68}
{"ticker":"NM","date":"2015-05-08","pret":0.01075,"close":3.73}
{"ticker":"NM","date":"2015-05-11","pret":0.01064,"close":3.75}
{"ticker":"NM","date":"2015-05-12","pret":-0.0053,"close":3.7}
{"ticker":"NM","date":"2015-05-13","pret":0.00266,"close":3.77}
{"ticker":"NM","date":"2015-05-14","pret":0.01055,"close":3.8}
{"ticker":"NM","date":"2015-05-15","pret":-0.0079,"close":3.66}
{"ticker":"NM","date":"2015-05-18","pret":-0.02953,"close":3.58}
{"ticker":"NM","date":"2015-05-19","pret":-0.02483,"close":3.53}
{"ticker":"NM","date":"2015-05-20","pret":-0.00842,"close":3.53}
{"ticker":"NM","date":"2015-05-21","pret":0.02228,"close":3.51}
{"ticker":"NM","date":"2015-05-22","pret":-0.01387,"close":3.56}
{"ticker":"NM","date":"2015-05-26","pret":-0.00842,"close":3.48}
{"ticker":"NM","date":"2015-05-27","pret":-0.02568,"close":3.4}
{"ticker":"NM","date":"2015-05-28","pret":-0.02636,"close":3.39}
{"ticker":"NM","date":"2015-05-29","pret":-0.00297,"close":3.42}
{"ticker":"NM","date":"2015-06-01","pret":0.0177,"close":3.59}
{"ticker":"NM","date":"2015-06-02","pret":0.04572,"close":3.65}
{"ticker":"NM","date":"2015-06-03","pret":0.01387,"close":3.62}
{"ticker":"NM","date":"2015-06-04","pret":-0.01667,"close":3.53}
{"ticker":"NM","date":"2015-06-05","pret":-0.0198,"close":3.62}
{"ticker":"NM","date":"2015-06-08","pret":0.03094,"close":3.61}
{"ticker":"NM","date":"2015-06-09","pret":-0.00556,"close":3.51}
{"ticker":"NM","date":"2015-06-10","pret":-0.02254,"close":3.55}
{"ticker":"NM","date":"2015-06-11","pret":0.00851,"close":3.51}
{"ticker":"NM","date":"2015-06-12","pret":-0.00567,"close":3.63}
{"ticker":"NM","date":"2015-06-15","pret":0.01969,"close":3.73}
{"ticker":"NM","date":"2015-06-16","pret":0.02747,"close":3.66}
{"ticker":"NM","date":"2015-06-17","pret":-0.00271,"close":3.71}
{"ticker":"NM","date":"2015-06-18","pret":0.01884,"close":3.85}
{"ticker":"NM","date":"2015-06-19","pret":0.03665,"close":3.85}
{"ticker":"NM","date":"2015-06-22","pret":0,"close":3.77}
{"ticker":"NM","date":"2015-06-23","pret":-0.03133,"close":3.81}
{"ticker":"NM","date":"2015-06-24","pret":0.01055,"close":3.86}
{"ticker":"NM","date":"2015-06-25","pret":0.02078,"close":3.85}
{"ticker":"NM","date":"2015-06-26","pret":-0.00516,"close":3.96}
{"ticker":"NM","date":"2015-06-29","pret":0.01538,"close":3.78}
{"ticker":"NM","date":"2015-06-30","pret":-0.03627,"close":3.72}
{"ticker":"NM","date":"2015-07-01","pret":-0.01061,"close":3.72}
{"ticker":"NM","date":"2015-07-02","pret":-0.01072,"close":3.64}
{"ticker":"NM","date":"2015-07-06","pret":-0.04127,"close":3.47}
{"ticker":"NM","date":"2015-07-07","pret":-0.02561,"close":3.53}
{"ticker":"NM","date":"2015-07-08","pret":0.00861,"close":3.41}
{"ticker":"NM","date":"2015-07-09","pret":-0.01439,"close":3.45}
{"ticker":"NM","date":"2015-07-10","pret":0.02009,"close":3.69}
{"ticker":"NM","date":"2015-07-13","pret":0.07126,"close":3.95}
{"ticker":"NM","date":"2015-07-14","pret":0.04652,"close":3.9}
{"ticker":"NM","date":"2015-07-15","pret":-0.01015,"close":3.91}
{"ticker":"NM","date":"2015-07-16","pret":-0.00255,"close":4.03}
{"ticker":"NM","date":"2015-07-17","pret":0.03518,"close":4.33}
{"ticker":"NM","date":"2015-07-20","pret":0.07146,"close":4.35}
{"ticker":"NM","date":"2015-07-21","pret":0.0023,"close":4.36}
{"ticker":"NM","date":"2015-07-22","pret":0.00229,"close":4.18}
{"ticker":"NM","date":"2015-07-23","pret":-0.04685,"close":4.01}
{"ticker":"NM","date":"2015-07-24","pret":-0.04162,"close":3.94}
{"ticker":"NM","date":"2015-07-27","pret":-0.03304,"close":3.78}
{"ticker":"NM","date":"2015-07-28","pret":-0.01825,"close":3.69}
{"ticker":"NM","date":"2015-07-29","pret":-0.03481,"close":3.8}
{"ticker":"NM","date":"2015-07-30","pret":0.02156,"close":3.7}
{"ticker":"NM","date":"2015-07-31","pret":-0.00803,"close":3.7}
{"ticker":"NM","date":"2015-08-03","pret":-0.00269,"close":3.69}
{"ticker":"NM","date":"2015-08-04","pret":-0.0027,"close":3.56}
{"ticker":"NM","date":"2015-08-05","pret":-0.0274,"close":3.61}
{"ticker":"NM","date":"2015-08-06","pret":0,"close":3.61}
{"ticker":"NM","date":"2015-08-07","pret":0.00554,"close":3.6}
{"ticker":"NM","date":"2015-08-10","pret":-0.00832,"close":3.66}
{"ticker":"NM","date":"2015-08-11","pret":0.01658,"close":3.54}
{"ticker":"NM","date":"2015-08-12","pret":-0.03911,"close":3.45}
{"ticker":"NM","date":"2015-08-13","pret":-0.01724,"close":3.35}
{"ticker":"NM","date":"2015-08-14","pret":-0.0205,"close":3.42}
{"ticker":"NM","date":"2015-08-17","pret":0.01176,"close":3.44}
{"ticker":"NM","date":"2015-08-18","pret":0.00583,"close":3.34}
{"ticker":"NM","date":"2015-08-19","pret":-0.03551,"close":3.18}
{"ticker":"NM","date":"2015-08-20","pret":-0.04308,"close":2.91}
{"ticker":"NM","date":"2015-08-21","pret":-0.12726,"close":2.92}
{"ticker":"NM","date":"2015-08-24","pret":0.00712,"close":2.75}
{"ticker":"NM","date":"2015-08-25","pret":0.06188,"close":2.84}
{"ticker":"NM","date":"2015-08-26","pret":-0.0339,"close":2.64}
{"ticker":"NM","date":"2015-08-27","pret":-0.09393,"close":2.73}
{"ticker":"NM","date":"2015-08-28","pret":0.03718,"close":2.76}
{"ticker":"NM","date":"2015-08-31","pret":0.01808,"close":2.81}
{"ticker":"NM","date":"2015-09-01","pret":0.00358,"close":2.71}
{"ticker":"NM","date":"2015-09-02","pret":-0.02532,"close":2.75}
{"ticker":"NM","date":"2015-09-03","pret":0.02532,"close":2.76}
{"ticker":"NM","date":"2015-09-04","pret":-0.0438,"close":2.73}
{"ticker":"NM","date":"2015-09-08","pret":0.01482,"close":2.76}
{"ticker":"NM","date":"2015-09-09","pret":0.01821,"close":2.73}
{"ticker":"NM","date":"2015-09-10","pret":-0.0256,"close":2.73}
{"ticker":"NM","date":"2015-09-11","pret":-0.00371,"close":2.63}
{"ticker":"NM","date":"2015-09-14","pret":-0.01498,"close":2.6}
{"ticker":"NM","date":"2015-09-15","pret":-0.03847,"close":2.75}
{"ticker":"NM","date":"2015-09-16","pret":0.05716,"close":2.77}
{"ticker":"NM","date":"2015-09-17","pret":0.03279,"close":2.88}
{"ticker":"NM","date":"2015-09-18","pret":0.03867,"close":2.82}
{"ticker":"NM","date":"2015-09-21","pret":-0.03153,"close":2.79}
{"ticker":"NM","date":"2015-09-22","pret":-0.02158,"close":2.66}
{"ticker":"NM","date":"2015-09-23","pret":-0.02952,"close":2.59}
{"ticker":"NM","date":"2015-09-24","pret":-0.04207,"close":2.6}
{"ticker":"NM","date":"2015-09-25","pret":0.04953,"close":2.64}
{"ticker":"NM","date":"2015-09-28","pret":-0.01122,"close":2.57}
{"ticker":"NM","date":"2015-09-29","pret":-0.04223,"close":2.55}
{"ticker":"NM","date":"2015-09-30","pret":0,"close":2.49}
{"ticker":"NM","date":"2015-10-01","pret":-0.0198,"close":2.43}
{"ticker":"NM","date":"2015-10-02","pret":-0.0284,"close":2.47}
{"ticker":"NM","date":"2015-10-05","pret":0.03239,"close":2.9}
{"ticker":"NM","date":"2015-10-06","pret":0.14097,"close":2.97}
{"ticker":"NM","date":"2015-10-07","pret":0.0273,"close":3.18}
{"ticker":"NM","date":"2015-10-08","pret":0.05247,"close":3.07}
{"ticker":"NM","date":"2015-10-09","pret":-0.0161,"close":3.05}
{"ticker":"NM","date":"2015-10-12","pret":-0.01637,"close":2.91}
{"ticker":"NM","date":"2015-10-13","pret":-0.04385,"close":2.71}
{"ticker":"NM","date":"2015-10-14","pret":-0.07146,"close":2.79}
{"ticker":"NM","date":"2015-10-15","pret":0.04348,"close":2.74}
{"ticker":"NM","date":"2015-10-16","pret":-0.01789,"close":2.66}
{"ticker":"NM","date":"2015-10-19","pret":-0.0256,"close":2.56}
{"ticker":"NM","date":"2015-10-20","pret":-0.04935,"close":2.57}
{"ticker":"NM","date":"2015-10-21","pret":0.01544,"close":2.49}
{"ticker":"NM","date":"2015-10-22","pret":-0.05513,"close":2.44}
{"ticker":"NM","date":"2015-10-23","pret":0.00404,"close":2.44}
{"ticker":"NM","date":"2015-10-26","pret":-0.01626,"close":2.27}
{"ticker":"NM","date":"2015-10-27","pret":-0.07222,"close":2.09}
{"ticker":"NM","date":"2015-10-28","pret":-0.08262,"close":2.11}
{"ticker":"NM","date":"2015-10-29","pret":0.00952,"close":2.03}
{"ticker":"NM","date":"2015-10-30","pret":-0.04359,"close":2.11}
{"ticker":"NM","date":"2015-11-02","pret":0.05302,"close":2.09}
{"ticker":"NM","date":"2015-11-03","pret":-0.05302,"close":2}
{"ticker":"NM","date":"2015-11-04","pret":0,"close":1.95}
{"ticker":"NM","date":"2015-11-05","pret":-0.03527,"close":1.81}
{"ticker":"NM","date":"2015-11-06","pret":-0.08004,"close":1.81}
{"ticker":"NM","date":"2015-11-09","pret":-0.01681,"close":1.8}
{"ticker":"NM","date":"2015-11-10","pret":0.03334,"close":1.75}
{"ticker":"NM","date":"2015-11-11","pret":-0.0447,"close":1.7}
{"ticker":"NM","date":"2015-11-12","pret":0.01136,"close":1.89}
{"ticker":"NM","date":"2015-11-13","pret":0.05496,"close":1.9}
{"ticker":"NM","date":"2015-11-16","pret":0,"close":1.77}
{"ticker":"NM","date":"2015-11-17","pret":-0.06062,"close":1.72}
{"ticker":"NM","date":"2015-11-18","pret":0,"close":1.72}
{"ticker":"NM","date":"2015-11-19","pret":-0.0057,"close":1.7}
{"ticker":"NM","date":"2015-11-20","pret":-0.00573,"close":1.46}
{"ticker":"NM","date":"2015-11-23","pret":-0.18232,"close":1.37}
{"ticker":"NM","date":"2015-11-24","pret":-0.05675,"close":1.5}
{"ticker":"NM","date":"2015-11-25","pret":0.0973,"close":1.54}
{"ticker":"NM","date":"2015-11-26"}
{"ticker":"NM","date":"2015-11-27","pret":0.01967,"close":1.56}
{"ticker":"NM","date":"2015-11-30","pret":0,"close":1.59}
{"ticker":"NM","date":"2015-12-01","pret":0.03195,"close":1.46}
{"ticker":"NM","date":"2015-12-02","pret":-0.0853,"close":1.45}
{"ticker":"NM","date":"2015-12-03","pret":0.00683,"close":1.45}
{"ticker":"NM","date":"2015-12-04","pret":-0.0137,"close":1.49}
{"ticker":"NM","date":"2015-12-07","pret":-0.00692,"close":1.16}
{"ticker":"NM","date":"2015-12-08","pret":-0.21622,"close":1.2}
{"ticker":"NM","date":"2015-12-09","pret":0.0422,"close":1.21}
{"ticker":"NM","date":"2015-12-10","pret":-0.01667,"close":1.2}
{"ticker":"NM","date":"2015-12-11","pret":-0.01695,"close":1.2}
{"ticker":"NM","date":"2015-12-14","pret":0.01695,"close":1.2}
{"ticker":"NM","date":"2015-12-15","pret":0.00837,"close":1.21}
{"ticker":"NM","date":"2015-12-16","pret":0.01653,"close":1.25}
{"ticker":"NM","date":"2015-12-17"}
{"ticker":"NM","date":"2015-12-18","pret":0.00816,"close":1.34}
{"ticker":"NM","date":"2015-12-21","pret":0.01613,"close":1.28}
{"ticker":"NM","date":"2015-12-22","pret":0.01587,"close":1.36}
{"ticker":"NM","date":"2015-12-23","pret":0.06847,"close":1.59}
{"ticker":"NM","date":"2015-12-24","pret":0.15625,"close":1.74}
{"ticker":"NM","date":"2015-12-28","pret":0.09015,"close":1.65}
{"ticker":"NM","date":"2015-12-29","pret":-0.0653,"close":1.55}
{"ticker":"NM","date":"2015-12-30","pret":-0.06331,"close":1.65}
{"ticker":"NM","date":"2015-12-31","pret":0.05097,"close":1.75}
{"ticker":"NM","date":"2016-01-04","pret":0.08338,"close":1.65}
{"ticker":"NM","date":"2016-01-05","pret":-0.07104,"close":1.5}
{"ticker":"NMBL","date":"2015-01-02","pret":-0.01616,"close":27.97}
{"ticker":"NMBL","date":"2015-01-05","pret":0.00577,"close":27.48}
{"ticker":"NMBL","date":"2015-01-06","pret":-0.00541,"close":26.7}
{"ticker":"NMBL","date":"2015-01-07","pret":-0.03198,"close":26.14}
{"ticker":"NMBL","date":"2015-01-08","pret":-0.01014,"close":27.16}
{"ticker":"NMBL","date":"2015-01-09","pret":0.0246,"close":28.94}
{"ticker":"NMBL","date":"2015-01-12","pret":0.04781,"close":27.1}
{"ticker":"NMBL","date":"2015-01-13","pret":-0.04928,"close":25.46}
{"ticker":"NMBL","date":"2015-01-14","pret":-0.06749,"close":25.36}
{"ticker":"NMBL","date":"2015-01-15","pret":0.00354,"close":25.91}
{"ticker":"NMBL","date":"2015-01-16","pret":0.00978,"close":25.02}
{"ticker":"NMBL","date":"2015-01-20","pret":-0.02204,"close":24.4}
{"ticker":"NMBL","date":"2015-01-21","pret":-0.0373,"close":23.71}
{"ticker":"NMBL","date":"2015-01-22","pret":-0.02298,"close":22.88}
{"ticker":"NMBL","date":"2015-01-23","pret":-0.03527,"close":22.29}
{"ticker":"NMBL","date":"2015-01-26","pret":-0.02124,"close":22.89}
{"ticker":"NMBL","date":"2015-01-27","pret":0.01068,"close":22.48}
{"ticker":"NMBL","date":"2015-01-28","pret":-0.00399,"close":22.2}
{"ticker":"NMBL","date":"2015-01-29","pret":-0.01522,"close":22.09}
{"ticker":"NMBL","date":"2015-01-30","pret":-0.00724,"close":22.43}
{"ticker":"NMBL","date":"2015-02-02","pret":0.01578,"close":23.22}
{"ticker":"NMBL","date":"2015-02-03","pret":0.04032,"close":23.95}
{"ticker":"NMBL","date":"2015-02-04","pret":0.02293,"close":23.62}
{"ticker":"NMBL","date":"2015-02-05","pret":-0.00716,"close":23.44}
{"ticker":"NMBL","date":"2015-02-06","pret":-0.0102,"close":23.15}
{"ticker":"NMBL","date":"2015-02-09","pret":-0.01767,"close":22.7}
{"ticker":"NMBL","date":"2015-02-10","pret":-0.01093,"close":22.1}
{"ticker":"NMBL","date":"2015-02-11","pret":-0.02628,"close":21.97}
{"ticker":"NMBL","date":"2015-02-12","pret":-0.00634,"close":22.38}
{"ticker":"NMBL","date":"2015-02-13","pret":0.01622,"close":23.19}
{"ticker":"NMBL","date":"2015-02-17","pret":0.039,"close":23.61}
{"ticker":"NMBL","date":"2015-02-18","pret":0.01323,"close":23.59}
{"ticker":"NMBL","date":"2015-02-19","pret":0.00929,"close":25.31}
{"ticker":"NMBL","date":"2015-02-20","pret":0.05517,"close":26.17}
{"ticker":"NMBL","date":"2015-02-23","pret":0.03976,"close":26.47}
{"ticker":"NMBL","date":"2015-02-24","pret":0.01253,"close":26.55}
{"ticker":"NMBL","date":"2015-02-25","pret":0.00414,"close":26.73}
{"ticker":"NMBL","date":"2015-02-26","pret":0.006,"close":27.42}
{"ticker":"NMBL","date":"2015-02-27","pret":-0.01203,"close":25.26}
{"ticker":"NMBL","date":"2015-03-02","pret":-0.04881,"close":25.35}
{"ticker":"NMBL","date":"2015-03-03","pret":0.01145,"close":25.72}
{"ticker":"NMBL","date":"2015-03-04","pret":0.00353,"close":25.49}
{"ticker":"NMBL","date":"2015-03-05","pret":-0.00392,"close":25.65}
{"ticker":"NMBL","date":"2015-03-06","pret":-0.01743,"close":25}
{"ticker":"NMBL","date":"2015-03-09","pret":-0.0012,"close":25.06}
{"ticker":"NMBL","date":"2015-03-10","pret":-0.01167,"close":24.51}
{"ticker":"NMBL","date":"2015-03-11","pret":-0.01262,"close":23.66}
{"ticker":"NMBL","date":"2015-03-12","pret":-0.03249,"close":24.27}
{"ticker":"NMBL","date":"2015-03-13","pret":0.03003,"close":24.01}
{"ticker":"NMBL","date":"2015-03-16","pret":-0.01157,"close":24.35}
{"ticker":"NMBL","date":"2015-03-17","pret":0.01198,"close":24.53}
{"ticker":"NMBL","date":"2015-03-18","pret":0.00041,"close":24.69}
{"ticker":"NMBL","date":"2015-03-19","pret":0.01021,"close":23.81}
{"ticker":"NMBL","date":"2015-03-20","pret":-0.0453,"close":23.57}
{"ticker":"NMBL","date":"2015-03-23","pret":0.00042,"close":23.27}
{"ticker":"NMBL","date":"2015-03-24","pret":-0.01111,"close":22.73}
{"ticker":"NMBL","date":"2015-03-25","pret":-0.01821,"close":22.62}
{"ticker":"NMBL","date":"2015-03-26","pret":-0.02436,"close":21.77}
{"ticker":"NMBL","date":"2015-03-27","pret":-0.02497,"close":21.51}
{"ticker":"NMBL","date":"2015-03-30","pret":-0.00507,"close":21.37}
{"ticker":"NMBL","date":"2015-03-31","pret":-0.00835,"close":22.31}
{"ticker":"NMBL","date":"2015-04-01","pret":0.0244,"close":22.43}
{"ticker":"NMBL","date":"2015-04-02","pret":0.0122,"close":22.21}
{"ticker":"NMBL","date":"2015-04-06","pret":-0.01129,"close":22.53}
{"ticker":"NMBL","date":"2015-04-07","pret":0.02734,"close":22.75}
{"ticker":"NMBL","date":"2015-04-08","pret":0,"close":23.24}
{"ticker":"NMBL","date":"2015-04-09","pret":0.02962,"close":23.42}
{"ticker":"NMBL","date":"2015-04-10","pret":0.00684,"close":23.17}
{"ticker":"NMBL","date":"2015-04-13","pret":-0.00727,"close":24.24}
{"ticker":"NMBL","date":"2015-04-14","pret":0.03874,"close":24.34}
{"ticker":"NMBL","date":"2015-04-15","pret":-0.00871,"close":24.86}
{"ticker":"NMBL","date":"2015-04-16","pret":0.03239,"close":24.8}
{"ticker":"NMBL","date":"2015-04-17","pret":0.0004,"close":24.59}
{"ticker":"NMBL","date":"2015-04-20","pret":-0.00607,"close":24.83}
{"ticker":"NMBL","date":"2015-04-21","pret":0.00808,"close":24.74}
{"ticker":"NMBL","date":"2015-04-22","pret":-0.0008,"close":24.61}
{"ticker":"NMBL","date":"2015-04-23","pret":-0.01012,"close":24.66}
{"ticker":"NMBL","date":"2015-04-24","pret":0.00568,"close":24.38}
{"ticker":"NMBL","date":"2015-04-27","pret":-0.01057,"close":24.4}
{"ticker":"NMBL","date":"2015-04-28","pret":-0.00082,"close":24.66}
{"ticker":"NMBL","date":"2015-04-29","pret":0.0053,"close":24.63}
{"ticker":"NMBL","date":"2015-04-30","pret":-0.00244,"close":24.46}
{"ticker":"NMBL","date":"2015-05-01","pret":-0.00409,"close":24.34}
{"ticker":"NMBL","date":"2015-05-04","pret":-0.00658,"close":24.67}
{"ticker":"NMBL","date":"2015-05-05","pret":0.01839,"close":23.92}
{"ticker":"NMBL","date":"2015-05-06","pret":-0.03209,"close":23.83}
{"ticker":"NMBL","date":"2015-05-07","pret":-0.00503,"close":23.81}
{"ticker":"NMBL","date":"2015-05-08","pret":0.00545,"close":24.18}
{"ticker":"NMBL","date":"2015-05-11","pret":0.00998,"close":24.39}
{"ticker":"NMBL","date":"2015-05-12","pret":0.00536,"close":24.56}
{"ticker":"NMBL","date":"2015-05-13","pret":0.00738,"close":24.94}
{"ticker":"NMBL","date":"2015-05-14","pret":0.0266,"close":25.3}
{"ticker":"NMBL","date":"2015-05-15","pret":0.00792,"close":25.06}
{"ticker":"NMBL","date":"2015-05-18","pret":-0.01191,"close":25.54}
{"ticker":"NMBL","date":"2015-05-19","pret":0.02212,"close":25.91}
{"ticker":"NMBL","date":"2015-05-20","pret":0.01165,"close":26.34}
{"ticker":"NMBL","date":"2015-05-21","pret":0.0176,"close":25.95}
{"ticker":"NMBL","date":"2015-05-22","pret":-0.01414,"close":26.25}
{"ticker":"NMBL","date":"2015-05-26","pret":0.00346,"close":25.4}
{"ticker":"NMBL","date":"2015-05-27","pret":0.00688,"close":25.87}
{"ticker":"NMBL","date":"2015-05-28","pret":-0.01342,"close":26.35}
{"ticker":"NMBL","date":"2015-05-29","pret":0.01342,"close":25.88}
{"ticker":"NMBL","date":"2015-06-01","pret":-0.01458,"close":25.82}
{"ticker":"NMBL","date":"2015-06-02","pret":-0.01636,"close":25.89}
{"ticker":"NMBL","date":"2015-06-03","pret":0.00704,"close":26.62}
{"ticker":"NMBL","date":"2015-06-04","pret":0.03148,"close":26.66}
{"ticker":"NMBL","date":"2015-06-05","pret":0.01165,"close":27.1}
{"ticker":"NMBL","date":"2015-06-08","pret":0.0093,"close":27.59}
{"ticker":"NMBL","date":"2015-06-09","pret":0.02558,"close":29}
{"ticker":"NMBL","date":"2015-06-10","pret":0.04514,"close":29.35}
{"ticker":"NMBL","date":"2015-06-11","pret":0.01709,"close":28.83}
{"ticker":"NMBL","date":"2015-06-12","pret":-0.02506,"close":28.65}
{"ticker":"NMBL","date":"2015-06-15","pret":-0.00873,"close":30.63}
{"ticker":"NMBL","date":"2015-06-16","pret":0.06843,"close":31.24}
{"ticker":"NMBL","date":"2015-06-17","pret":0.0249,"close":31.6}
{"ticker":"NMBL","date":"2015-06-18","pret":-0.01318,"close":30.34}
{"ticker":"NMBL","date":"2015-06-19","pret":-0.01994,"close":30.57}
{"ticker":"NMBL","date":"2015-06-22","pret":0.018,"close":30.85}
{"ticker":"NMBL","date":"2015-06-23","pret":-0.00292,"close":30.78}
{"ticker":"NMBL","date":"2015-06-24","pret":-0.00326,"close":30.06}
{"ticker":"NMBL","date":"2015-06-25","pret":-0.01578,"close":30.33}
{"ticker":"NMBL","date":"2015-06-26","pret":0.00298,"close":29.59}
{"ticker":"NMBL","date":"2015-06-29","pret":-0.03943,"close":27.99}
{"ticker":"NMBL","date":"2015-06-30","pret":-0.02683,"close":28.06}
{"ticker":"NMBL","date":"2015-07-01","pret":-0.00248,"close":27.69}
{"ticker":"NMBL","date":"2015-07-02","pret":-0.0139,"close":27.6}
{"ticker":"NMBL","date":"2015-07-06","pret":-0.01738,"close":27.28}
{"ticker":"NMBL","date":"2015-07-07","pret":-0.00807,"close":27.29}
{"ticker":"NMBL","date":"2015-07-08","pret":-0.00739,"close":26.39}
{"ticker":"NMBL","date":"2015-07-09","pret":-0.01006,"close":26.58}
{"ticker":"NMBL","date":"2015-07-10","pret":0.00747,"close":26.05}
{"ticker":"NMBL","date":"2015-07-13","pret":-0.02409,"close":26.37}
{"ticker":"NMBL","date":"2015-07-14","pret":0.00948,"close":26.41}
{"ticker":"NMBL","date":"2015-07-15","pret":0.00752,"close":26.25}
{"ticker":"NMBL","date":"2015-07-16","pret":-0.01016,"close":27.22}
{"ticker":"NMBL","date":"2015-07-17","pret":0.02761,"close":27.49}
{"ticker":"NMBL","date":"2015-07-20","pret":0.01171,"close":27.25}
{"ticker":"NMBL","date":"2015-07-21","pret":-0.01208,"close":27.56}
{"ticker":"NMBL","date":"2015-07-22","pret":0.00807,"close":28.03}
{"ticker":"NMBL","date":"2015-07-23","pret":0.03164,"close":28.32}
{"ticker":"NMBL","date":"2015-07-24","pret":0,"close":27.67}
{"ticker":"NMBL","date":"2015-07-27","pret":-0.03603,"close":27.42}
{"ticker":"NMBL","date":"2015-07-28","pret":-0.00921,"close":27.28}
{"ticker":"NMBL","date":"2015-07-29","pret":0.01324,"close":26.75}
{"ticker":"NMBL","date":"2015-07-30","pret":-0.02366,"close":27.06}
{"ticker":"NMBL","date":"2015-07-31","pret":0.01301,"close":27.62}
{"ticker":"NMBL","date":"2015-08-03","pret":0.01866,"close":26.6}
{"ticker":"NMBL","date":"2015-08-04","pret":-0.03279,"close":26.59}
{"ticker":"NMBL","date":"2015-08-05","pret":0.00262,"close":27.15}
{"ticker":"NMBL","date":"2015-08-06","pret":0.01299,"close":26.63}
{"ticker":"NMBL","date":"2015-08-07","pret":-0.02766,"close":26.06}
{"ticker":"NMBL","date":"2015-08-10","pret":-0.00456,"close":27.24}
{"ticker":"NMBL","date":"2015-08-11","pret":0.02742,"close":26.8}
{"ticker":"NMBL","date":"2015-08-12","pret":-0.01908,"close":26.6}
{"ticker":"NMBL","date":"2015-08-13","pret":-0.0072,"close":25.41}
{"ticker":"NMBL","date":"2015-08-14","pret":-0.03997,"close":25.29}
{"ticker":"NMBL","date":"2015-08-17","pret":0.00237,"close":27.16}
{"ticker":"NMBL","date":"2015-08-18","pret":0.05643,"close":26.18}
{"ticker":"NMBL","date":"2015-08-19","pret":-0.02494,"close":25.63}
{"ticker":"NMBL","date":"2015-08-20","pret":-0.02401,"close":24.71}
{"ticker":"NMBL","date":"2015-08-21","pret":-0.04942,"close":24.34}
{"ticker":"NMBL","date":"2015-08-24","pret":-0.05459,"close":23.53}
{"ticker":"NMBL","date":"2015-08-25","pret":0.04964,"close":23.83}
{"ticker":"NMBL","date":"2015-08-26","pret":0.02776,"close":26.72}
{"ticker":"NMBL","date":"2015-08-27","pret":0.05445,"close":26.46}
{"ticker":"NMBL","date":"2015-08-28","pret":0.00304,"close":26.08}
{"ticker":"NMBL","date":"2015-08-31","pret":-0.01725,"close":26.66}
{"ticker":"NMBL","date":"2015-09-01","pret":-0.00039,"close":26.16}
{"ticker":"NMBL","date":"2015-09-02","pret":0.00617,"close":25.27}
{"ticker":"NMBL","date":"2015-09-03","pret":-0.02807,"close":24.58}
{"ticker":"NMBL","date":"2015-09-04","pret":-0.04199,"close":24.62}
{"ticker":"NMBL","date":"2015-09-08","pret":0.03843,"close":25.54}
{"ticker":"NMBL","date":"2015-09-09","pret":0.02159,"close":25.31}
{"ticker":"NMBL","date":"2015-09-10","pret":-0.01842,"close":25.43}
{"ticker":"NMBL","date":"2015-09-11","pret":-0.00079,"close":25.46}
{"ticker":"NMBL","date":"2015-09-14","pret":0.01024,"close":25.55}
{"ticker":"NMBL","date":"2015-09-15","pret":-0.00235,"close":25.91}
{"ticker":"NMBL","date":"2015-09-16","pret":0.02022,"close":25.99}
{"ticker":"NMBL","date":"2015-09-17","pret":-0.01122,"close":26.05}
{"ticker":"NMBL","date":"2015-09-18","pret":-0.00351,"close":25.93}
{"ticker":"NMBL","date":"2015-09-21","pret":0.0155,"close":25.79}
{"ticker":"NMBL","date":"2015-09-22","pret":-0.03205,"close":24.7}
{"ticker":"NMBL","date":"2015-09-23","pret":-0.01561,"close":23.64}
{"ticker":"NMBL","date":"2015-09-24","pret":-0.03322,"close":24.72}
{"ticker":"NMBL","date":"2015-09-25","pret":0.04086,"close":24.11}
{"ticker":"NMBL","date":"2015-09-28","pret":-0.04169,"close":23.47}
{"ticker":"NMBL","date":"2015-09-29","pret":-0.01938,"close":23.54}
{"ticker":"NMBL","date":"2015-09-30","pret":0.01604,"close":24.12}
{"ticker":"NMBL","date":"2015-10-01","pret":-0.01222,"close":22.53}
{"ticker":"NMBL","date":"2015-10-02","pret":-0.05176,"close":23.77}
{"ticker":"NMBL","date":"2015-10-05","pret":0.05936,"close":23.84}
{"ticker":"NMBL","date":"2015-10-06","pret":0.00126,"close":23.82}
{"ticker":"NMBL","date":"2015-10-07","pret":0.00837,"close":23.97}
{"ticker":"NMBL","date":"2015-10-08","pret":0.00291,"close":24}
{"ticker":"NMBL","date":"2015-10-09","pret":-0.00125,"close":24.04}
{"ticker":"NMBL","date":"2015-10-12","pret":0,"close":23.27}
{"ticker":"NMBL","date":"2015-10-13","pret":-0.03686,"close":23.57}
{"ticker":"NMBL","date":"2015-10-14","pret":0.02093,"close":23.65}
{"ticker":"NMBL","date":"2015-10-15","pret":0.01468,"close":23.67}
{"ticker":"NMBL","date":"2015-10-16","pret":-0.01468,"close":22.65}
{"ticker":"NMBL","date":"2015-10-19","pret":-0.04363,"close":22.71}
{"ticker":"NMBL","date":"2015-10-20","pret":0.00528,"close":22.86}
{"ticker":"NMBL","date":"2015-10-21","pret":0.00918,"close":21.88}
{"ticker":"NMBL","date":"2015-10-22","pret":-0.04586,"close":21.76}
{"ticker":"NMBL","date":"2015-10-23","pret":-0.00274,"close":22.23}
{"ticker":"NMBL","date":"2015-10-26","pret":0.01,"close":21.7}
{"ticker":"NMBL","date":"2015-10-27","pret":-0.01872,"close":21.83}
{"ticker":"NMBL","date":"2015-10-28","pret":0.00917,"close":22.96}
{"ticker":"NMBL","date":"2015-10-29","pret":0.04203,"close":22.65}
{"ticker":"NMBL","date":"2015-10-30","pret":-0.00747,"close":22.6}
{"ticker":"NMBL","date":"2015-11-02","pret":-0.00177,"close":23.17}
{"ticker":"NMBL","date":"2015-11-03","pret":0.01839,"close":22.51}
{"ticker":"NMBL","date":"2015-11-04","pret":-0.01972,"close":22.55}
{"ticker":"NMBL","date":"2015-11-05","pret":-0.00177,"close":23.04}
{"ticker":"NMBL","date":"2015-11-06","pret":0.01758,"close":23.31}
{"ticker":"NMBL","date":"2015-11-09","pret":0.01083,"close":23}
{"ticker":"NMBL","date":"2015-11-10","pret":-0.01607,"close":22.55}
{"ticker":"NMBL","date":"2015-11-11","pret":-0.01367,"close":21.82}
{"ticker":"NMBL","date":"2015-11-12","pret":-0.03984,"close":21.48}
{"ticker":"NMBL","date":"2015-11-13","pret":-0.01021,"close":20.87}
{"ticker":"NMBL","date":"2015-11-16","pret":-0.03321,"close":20.96}
{"ticker":"NMBL","date":"2015-11-17","pret":0.01008,"close":20.21}
{"ticker":"NMBL","date":"2015-11-18","pret":-0.03598,"close":20.55}
{"ticker":"NMBL","date":"2015-11-19","pret":0.02445,"close":20.39}
{"ticker":"NMBL","date":"2015-11-20","pret":-0.63315,"close":10.05}
{"ticker":"NMBL","date":"2015-11-23","pret":-0.06193,"close":10.25}
{"ticker":"NMBL","date":"2015-11-24","pret":0.00579,"close":10.13}
{"ticker":"NMBL","date":"2015-11-25","pret":-0.02534,"close":10.21}
{"ticker":"NMBL","date":"2015-11-26"}
{"ticker":"NMBL","date":"2015-11-27","pret":0.03587,"close":10.51}
{"ticker":"NMBL","date":"2015-11-30","pret":0,"close":10.47}
{"ticker":"NMBL","date":"2015-12-01","pret":-0.00191,"close":10.59}
{"ticker":"NMBL","date":"2015-12-02","pret":0.00855,"close":10.93}
{"ticker":"NMBL","date":"2015-12-03","pret":0.0435,"close":11}
{"ticker":"NMBL","date":"2015-12-04","pret":0.01795,"close":11.2}
{"ticker":"NMBL","date":"2015-12-07","pret":-0.01163,"close":10.93}
{"ticker":"NMBL","date":"2015-12-08","pret":-0.04135,"close":10.78}
{"ticker":"NMBL","date":"2015-12-09","pret":0.00561,"close":10.54}
{"ticker":"NMBL","date":"2015-12-10","pret":-0.01598,"close":10.78}
{"ticker":"NMBL","date":"2015-12-11","pret":-0.0124,"close":10.5}
{"ticker":"NMBL","date":"2015-12-14","pret":0.00574,"close":10.23}
{"ticker":"NMBL","date":"2015-12-15","pret":-0.02904,"close":10.35}
{"ticker":"NMBL","date":"2015-12-16","pret":0.01366,"close":10.37}
{"ticker":"NMBL","date":"2015-12-17"}
{"ticker":"NMBL","date":"2015-12-18","pret":-0.05682,"close":9.69}
{"ticker":"NMBL","date":"2015-12-21","pret":0.00512,"close":9.68}
{"ticker":"NMBL","date":"2015-12-22","pret":-0.01542,"close":9.85}
{"ticker":"NMBL","date":"2015-12-23","pret":0.02051,"close":9.91}
{"ticker":"NMBL","date":"2015-12-24","pret":0.00607,"close":9.78}
{"ticker":"NMBL","date":"2015-12-28","pret":-0.01116,"close":9.48}
{"ticker":"NMBL","date":"2015-12-29","pret":-0.03425,"close":9.49}
{"ticker":"NMBL","date":"2015-12-30","pret":-0.00317,"close":9.44}
{"ticker":"NMBL","date":"2015-12-31","pret":-0.00106,"close":9.2}
{"ticker":"NMBL","date":"2016-01-04","pret":-0.04003,"close":8.75}
{"ticker":"NMBL","date":"2016-01-05","pret":-0.03367,"close":8.67}
{"ticker":"NMIH","date":"2015-01-02","pret":0.00328,"close":9.15}
{"ticker":"NMIH","date":"2015-01-05","pret":-0.00438,"close":8.94}
{"ticker":"NMIH","date":"2015-01-06","pret":-0.01884,"close":8.73}
{"ticker":"NMIH","date":"2015-01-07","pret":-0.02034,"close":8.34}
{"ticker":"NMIH","date":"2015-01-08","pret":-0.04554,"close":8.33}
{"ticker":"NMIH","date":"2015-01-09","pret":-0.00719,"close":8.13}
{"ticker":"NMIH","date":"2015-01-12","pret":-0.0256,"close":7.84}
{"ticker":"NMIH","date":"2015-01-13","pret":-0.02374,"close":7.92}
{"ticker":"NMIH","date":"2015-01-14","pret":-0.01016,"close":7.71}
{"ticker":"NMIH","date":"2015-01-15","pret":-0.01415,"close":7.6}
{"ticker":"NMIH","date":"2015-01-16","pret":-0.01962,"close":7.94}
{"ticker":"NMIH","date":"2015-01-20","pret":0.05024,"close":7.75}
{"ticker":"NMIH","date":"2015-01-21","pret":-0.02803,"close":7.7}
{"ticker":"NMIH","date":"2015-01-22","pret":0.00387,"close":7.8}
{"ticker":"NMIH","date":"2015-01-23","pret":0.00514,"close":7.88}
{"ticker":"NMIH","date":"2015-01-26","pret":0.00638,"close":7.83}
{"ticker":"NMIH","date":"2015-01-27","pret":-0.01409,"close":7.76}
{"ticker":"NMIH","date":"2015-01-28","pret":0.00899,"close":7.72}
{"ticker":"NMIH","date":"2015-01-29","pret":-0.01287,"close":7.72}
{"ticker":"NMIH","date":"2015-01-30","pret":-0.00911,"close":7.7}
{"ticker":"NMIH","date":"2015-02-02","pret":0.00781,"close":8.04}
{"ticker":"NMIH","date":"2015-02-03","pret":0.04315,"close":8.24}
{"ticker":"NMIH","date":"2015-02-04","pret":0.01602,"close":8.05}
{"ticker":"NMIH","date":"2015-02-05","pret":-0.00983,"close":8.44}
{"ticker":"NMIH","date":"2015-02-06","pret":0.0482,"close":8.51}
{"ticker":"NMIH","date":"2015-02-09","pret":0,"close":8.43}
{"ticker":"NMIH","date":"2015-02-10","pret":0,"close":8.52}
{"ticker":"NMIH","date":"2015-02-11","pret":-0.00118,"close":8.47}
{"ticker":"NMIH","date":"2015-02-12","pret":0.00587,"close":8.5}
{"ticker":"NMIH","date":"2015-02-13","pret":-0.0047,"close":8.41}
{"ticker":"NMIH","date":"2015-02-17","pret":-0.00708,"close":8.31}
{"ticker":"NMIH","date":"2015-02-18","pret":-0.02035,"close":8.25}
{"ticker":"NMIH","date":"2015-02-19","pret":-0.00728,"close":8.41}
{"ticker":"NMIH","date":"2015-02-20","pret":0.05221,"close":7.54}
{"ticker":"NMIH","date":"2015-02-23","pret":-0.14399,"close":7.45}
{"ticker":"NMIH","date":"2015-02-24","pret":-0.0067,"close":7.36}
{"ticker":"NMIH","date":"2015-02-25","pret":-0.01353,"close":7.33}
{"ticker":"NMIH","date":"2015-02-26","pret":0.00272,"close":7.33}
{"ticker":"NMIH","date":"2015-02-27","pret":-0.00819,"close":7.3}
{"ticker":"NMIH","date":"2015-03-02","pret":0.00137,"close":7.4}
{"ticker":"NMIH","date":"2015-03-03","pret":0.00682,"close":7.5}
{"ticker":"NMIH","date":"2015-03-04","pret":0.01751,"close":7.35}
{"ticker":"NMIH","date":"2015-03-05","pret":-0.01209,"close":7.4}
{"ticker":"NMIH","date":"2015-03-06","pret":-0.0095,"close":7.32}
{"ticker":"NMIH","date":"2015-03-09","pret":0,"close":7.42}
{"ticker":"NMIH","date":"2015-03-10","pret":0.00544,"close":7.49}
{"ticker":"NMIH","date":"2015-03-11","pret":0.01748,"close":7.42}
{"ticker":"NMIH","date":"2015-03-12","pret":-0.00535,"close":7.53}
{"ticker":"NMIH","date":"2015-03-13","pret":0.01067,"close":7.49}
{"ticker":"NMIH","date":"2015-03-16","pret":-0.00266,"close":7.41}
{"ticker":"NMIH","date":"2015-03-17","pret":-0.02015,"close":7.45}
{"ticker":"NMIH","date":"2015-03-18","pret":0.00676,"close":7.45}
{"ticker":"NMIH","date":"2015-03-19","pret":0.02265,"close":7.43}
{"ticker":"NMIH","date":"2015-03-20","pret":-0.01862,"close":7.44}
{"ticker":"NMIH","date":"2015-03-23","pret":0.00402,"close":7.49}
{"ticker":"NMIH","date":"2015-03-24","pret":0.00267,"close":7.48}
{"ticker":"NMIH","date":"2015-03-25","pret":-0.00267,"close":7.41}
{"ticker":"NMIH","date":"2015-03-26","pret":-0.01075,"close":7.42}
{"ticker":"NMIH","date":"2015-03-27","pret":0,"close":7.4}
{"ticker":"NMIH","date":"2015-03-30","pret":0.0027,"close":7.49}
{"ticker":"NMIH","date":"2015-03-31","pret":0.00538,"close":7.49}
{"ticker":"NMIH","date":"2015-04-01","pret":0.00401,"close":7.4}
{"ticker":"NMIH","date":"2015-04-02","pret":-0.01209,"close":7.64}
{"ticker":"NMIH","date":"2015-04-06","pret":0.02271,"close":7.64}
{"ticker":"NMIH","date":"2015-04-07","pret":0.00658,"close":7.48}
{"ticker":"NMIH","date":"2015-04-08","pret":-0.01188,"close":7.48}
{"ticker":"NMIH","date":"2015-04-09","pret":-0.00533,"close":7.43}
{"ticker":"NMIH","date":"2015-04-10","pret":-0.00134,"close":7.5}
{"ticker":"NMIH","date":"2015-04-13","pret":0.00267,"close":7.39}
{"ticker":"NMIH","date":"2015-04-14","pret":-0.01342,"close":7.57}
{"ticker":"NMIH","date":"2015-04-15","pret":0.02667,"close":7.74}
{"ticker":"NMIH","date":"2015-04-16","pret":0.02083,"close":7.72}
{"ticker":"NMIH","date":"2015-04-17","pret":-0.01167,"close":7.56}
{"ticker":"NMIH","date":"2015-04-20","pret":-0.0118,"close":7.84}
{"ticker":"NMIH","date":"2015-04-21","pret":0.035,"close":7.76}
{"ticker":"NMIH","date":"2015-04-22","pret":-0.01153,"close":8.05}
{"ticker":"NMIH","date":"2015-04-23","pret":0.03296,"close":8.15}
{"ticker":"NMIH","date":"2015-04-24","pret":0.01853,"close":8.08}
{"ticker":"NMIH","date":"2015-04-27","pret":-0.00984,"close":8.11}
{"ticker":"NMIH","date":"2015-04-28","pret":0.00493,"close":8.14}
{"ticker":"NMIH","date":"2015-04-29","pret":-0.00493,"close":8}
{"ticker":"NMIH","date":"2015-04-30","pret":-0.01119,"close":7.98}
{"ticker":"NMIH","date":"2015-05-01","pret":-0.0025,"close":7.9}
{"ticker":"NMIH","date":"2015-05-04","pret":-0.01642,"close":7.85}
{"ticker":"NMIH","date":"2015-05-05","pret":-0.00639,"close":7.77}
{"ticker":"NMIH","date":"2015-05-06","pret":0.0102,"close":7.76}
{"ticker":"NMIH","date":"2015-05-07","pret":-0.01793,"close":7.69}
{"ticker":"NMIH","date":"2015-05-08","pret":0.00258,"close":7.7}
{"ticker":"NMIH","date":"2015-05-11","pret":-0.00906,"close":7.95}
{"ticker":"NMIH","date":"2015-05-12","pret":0.02947,"close":7.87}
{"ticker":"NMIH","date":"2015-05-13","pret":0,"close":8.16}
{"ticker":"NMIH","date":"2015-05-14","pret":0.03352,"close":8.29}
{"ticker":"NMIH","date":"2015-05-15","pret":0.00972,"close":8.2}
{"ticker":"NMIH","date":"2015-05-18","pret":-0.0085,"close":8.14}
{"ticker":"NMIH","date":"2015-05-19","pret":0.00487,"close":8.08}
{"ticker":"NMIH","date":"2015-05-20","pret":-0.01714,"close":8.01}
{"ticker":"NMIH","date":"2015-05-21","pret":-0.01117,"close":8.1}
{"ticker":"NMIH","date":"2015-05-22","pret":0.00994,"close":8}
{"ticker":"NMIH","date":"2015-05-26","pret":-0.01369,"close":7.99}
{"ticker":"NMIH","date":"2015-05-27","pret":0.0025,"close":8.02}
{"ticker":"NMIH","date":"2015-05-28","pret":-0.00125,"close":7.89}
{"ticker":"NMIH","date":"2015-05-29","pret":-0.01513,"close":7.93}
{"ticker":"NMIH","date":"2015-06-01","pret":0.01388,"close":7.95}
{"ticker":"NMIH","date":"2015-06-02","pret":-0.01008,"close":7.94}
{"ticker":"NMIH","date":"2015-06-03","pret":0.00631,"close":8.05}
{"ticker":"NMIH","date":"2015-06-04","pret":0.00627,"close":7.9}
{"ticker":"NMIH","date":"2015-06-05","pret":-0.00627,"close":7.92}
{"ticker":"NMIH","date":"2015-06-08","pret":-0.00631,"close":7.84}
{"ticker":"NMIH","date":"2015-06-09","pret":-0.00762,"close":7.9}
{"ticker":"NMIH","date":"2015-06-10","pret":0.01267,"close":7.95}
{"ticker":"NMIH","date":"2015-06-11","pret":0.00126,"close":8}
{"ticker":"NMIH","date":"2015-06-12","pret":0.00502,"close":7.95}
{"ticker":"NMIH","date":"2015-06-15","pret":-0.0126,"close":7.99}
{"ticker":"NMIH","date":"2015-06-16","pret":0.01009,"close":8.08}
{"ticker":"NMIH","date":"2015-06-17","pret":0.01741,"close":8.03}
{"ticker":"NMIH","date":"2015-06-18","pret":0,"close":8.16}
{"ticker":"NMIH","date":"2015-06-19","pret":0.00615,"close":8.25}
{"ticker":"NMIH","date":"2015-06-22","pret":0.01097,"close":8.05}
{"ticker":"NMIH","date":"2015-06-23","pret":-0.0233,"close":8.11}
{"ticker":"NMIH","date":"2015-06-24","pret":0.00618,"close":8.09}
{"ticker":"NMIH","date":"2015-06-25","pret":0.00246,"close":8.14}
{"ticker":"NMIH","date":"2015-06-26","pret":0.00491,"close":8.16}
{"ticker":"NMIH","date":"2015-06-29","pret":-0.00245,"close":7.99}
{"ticker":"NMIH","date":"2015-06-30","pret":-0.01359,"close":8.02}
{"ticker":"NMIH","date":"2015-07-01","pret":0.0062,"close":8.17}
{"ticker":"NMIH","date":"2015-07-02","pret":0.0135,"close":8.04}
{"ticker":"NMIH","date":"2015-07-06","pret":-0.02469,"close":8.05}
{"ticker":"NMIH","date":"2015-07-07","pret":0.00747,"close":8}
{"ticker":"NMIH","date":"2015-07-08","pret":-0.01374,"close":8.06}
{"ticker":"NMIH","date":"2015-07-09","pret":0.01622,"close":8.08}
{"ticker":"NMIH","date":"2015-07-10","pret":0.00863,"close":8.09}
{"ticker":"NMIH","date":"2015-07-13","pret":-0.00246,"close":8.13}
{"ticker":"NMIH","date":"2015-07-14","pret":0.00123,"close":8.13}
{"ticker":"NMIH","date":"2015-07-15","pret":0,"close":8.1}
{"ticker":"NMIH","date":"2015-07-16","pret":0,"close":8.12}
{"ticker":"NMIH","date":"2015-07-17","pret":0.00368,"close":8.09}
{"ticker":"NMIH","date":"2015-07-20","pret":-0.00737,"close":7.96}
{"ticker":"NMIH","date":"2015-07-21","pret":-0.01741,"close":7.85}
{"ticker":"NMIH","date":"2015-07-22","pret":-0.019,"close":7.87}
{"ticker":"NMIH","date":"2015-07-23","pret":0.0051,"close":7.85}
{"ticker":"NMIH","date":"2015-07-24","pret":0.00127,"close":7.75}
{"ticker":"NMIH","date":"2015-07-27","pret":-0.01924,"close":7.77}
{"ticker":"NMIH","date":"2015-07-28","pret":0.01415,"close":7.85}
{"ticker":"NMIH","date":"2015-07-29","pret":0.00128,"close":7.82}
{"ticker":"NMIH","date":"2015-07-30","pret":-0.00768,"close":7.9}
{"ticker":"NMIH","date":"2015-07-31","pret":0.01277,"close":8}
{"ticker":"NMIH","date":"2015-08-03","pret":0.01511,"close":7.87}
{"ticker":"NMIH","date":"2015-08-04","pret":-0.01766,"close":7.77}
{"ticker":"NMIH","date":"2015-08-05","pret":0.09462,"close":8.26}
{"ticker":"NMIH","date":"2015-08-06","pret":-0.04377,"close":8.74}
{"ticker":"NMIH","date":"2015-08-07","pret":0.04723,"close":8.67}
{"ticker":"NMIH","date":"2015-08-10","pret":0.02168,"close":8.89}
{"ticker":"NMIH","date":"2015-08-11","pret":0,"close":8.85}
{"ticker":"NMIH","date":"2015-08-12","pret":-0.0068,"close":8.81}
{"ticker":"NMIH","date":"2015-08-13","pret":0,"close":8.78}
{"ticker":"NMIH","date":"2015-08-14","pret":-0.00799,"close":8.85}
{"ticker":"NMIH","date":"2015-08-17","pret":0.01026,"close":8.42}
{"ticker":"NMIH","date":"2015-08-18","pret":-0.04641,"close":8.48}
{"ticker":"NMIH","date":"2015-08-19","pret":0.00356,"close":8.46}
{"ticker":"NMIH","date":"2015-08-20","pret":-0.00474,"close":8.43}
{"ticker":"NMIH","date":"2015-08-21","pret":-0.01317,"close":8.42}
{"ticker":"NMIH","date":"2015-08-24","pret":-0.01946,"close":8.13}
{"ticker":"NMIH","date":"2015-08-25","pret":0.02427,"close":7.95}
{"ticker":"NMIH","date":"2015-08-26","pret":-0.0292,"close":8.06}
{"ticker":"NMIH","date":"2015-08-27","pret":0,"close":8.13}
{"ticker":"NMIH","date":"2015-08-28","pret":0.00615,"close":8.26}
{"ticker":"NMIH","date":"2015-08-31","pret":0.00734,"close":8.32}
{"ticker":"NMIH","date":"2015-09-01","pret":-0.00122,"close":8.34}
{"ticker":"NMIH","date":"2015-09-02","pret":0.02885,"close":8.4}
{"ticker":"NMIH","date":"2015-09-03","pret":-0.00356,"close":8.43}
{"ticker":"NMIH","date":"2015-09-04","pret":-0.00716,"close":8.24}
{"ticker":"NMIH","date":"2015-09-08","pret":-0.0012,"close":8.5}
{"ticker":"NMIH","date":"2015-09-09","pret":0.0272,"close":8.47}
{"ticker":"NMIH","date":"2015-09-10","pret":-0.0141,"close":8.47}
{"ticker":"NMIH","date":"2015-09-11","pret":-0.00594,"close":8.44}
{"ticker":"NMIH","date":"2015-09-14","pret":0.00475,"close":8.44}
{"ticker":"NMIH","date":"2015-09-15","pret":0.00237,"close":8.46}
{"ticker":"NMIH","date":"2015-09-16","pret":0,"close":8.42}
{"ticker":"NMIH","date":"2015-09-17","pret":-0.00712,"close":8.34}
{"ticker":"NMIH","date":"2015-09-18","pret":-0.01923,"close":8.17}
{"ticker":"NMIH","date":"2015-09-21","pret":-0.00243,"close":8.22}
{"ticker":"NMIH","date":"2015-09-22","pret":-0.00855,"close":8.11}
{"ticker":"NMIH","date":"2015-09-23","pret":-0.00615,"close":8.01}
{"ticker":"NMIH","date":"2015-09-24","pret":-0.01242,"close":8}
{"ticker":"NMIH","date":"2015-09-25","pret":0.00871,"close":7.88}
{"ticker":"NMIH","date":"2015-09-28","pret":-0.03019,"close":7.78}
{"ticker":"NMIH","date":"2015-09-29","pret":-0.00384,"close":7.57}
{"ticker":"NMIH","date":"2015-09-30","pret":-0.02204,"close":7.6}
{"ticker":"NMIH","date":"2015-10-01","pret":-0.00394,"close":7.26}
{"ticker":"NMIH","date":"2015-10-02","pret":-0.04027,"close":7.25}
{"ticker":"NMIH","date":"2015-10-05","pret":0.00137,"close":7.54}
{"ticker":"NMIH","date":"2015-10-06","pret":0.02699,"close":7.48}
{"ticker":"NMIH","date":"2015-10-07","pret":0,"close":7.6}
{"ticker":"NMIH","date":"2015-10-08","pret":0.00928,"close":7.51}
{"ticker":"NMIH","date":"2015-10-09","pret":-0.00662,"close":7.52}
{"ticker":"NMIH","date":"2015-10-12","pret":-0.00133,"close":7.53}
{"ticker":"NMIH","date":"2015-10-13","pret":-0.004,"close":7.46}
{"ticker":"NMIH","date":"2015-10-14","pret":0.01458,"close":7.91}
{"ticker":"NMIH","date":"2015-10-15","pret":0.04502,"close":8.17}
{"ticker":"NMIH","date":"2015-10-16","pret":0.03096,"close":7.95}
{"ticker":"NMIH","date":"2015-10-19","pret":-0.03348,"close":7.77}
{"ticker":"NMIH","date":"2015-10-20","pret":-0.01141,"close":7.82}
{"ticker":"NMIH","date":"2015-10-21","pret":-0.00255,"close":7.6}
{"ticker":"NMIH","date":"2015-10-22","pret":-0.0246,"close":7.73}
{"ticker":"NMIH","date":"2015-10-23","pret":0.0156,"close":7.82}
{"ticker":"NMIH","date":"2015-10-26","pret":0.01155,"close":7.79}
{"ticker":"NMIH","date":"2015-10-27","pret":-0.00383,"close":7.69}
{"ticker":"NMIH","date":"2015-10-28","pret":-0.01679,"close":7.68}
{"ticker":"NMIH","date":"2015-10-29","pret":0.0039,"close":7.69}
{"ticker":"NMIH","date":"2015-10-30","pret":-0.0026,"close":7.52}
{"ticker":"NMIH","date":"2015-11-02","pret":-0.01837,"close":7.56}
{"ticker":"NMIH","date":"2015-11-03","pret":-0.00398,"close":7.5}
{"ticker":"NMIH","date":"2015-11-04","pret":-0.00667,"close":7.64}
{"ticker":"NMIH","date":"2015-11-05","pret":0.0225,"close":7.75}
{"ticker":"NMIH","date":"2015-11-06","pret":0.01042,"close":7.75}
{"ticker":"NMIH","date":"2015-11-09","pret":0.00388,"close":7.83}
{"ticker":"NMIH","date":"2015-11-10","pret":0.01027,"close":7.77}
{"ticker":"NMIH","date":"2015-11-11","pret":-0.00512,"close":7.77}
{"ticker":"NMIH","date":"2015-11-12","pret":-0.01162,"close":7.36}
{"ticker":"NMIH","date":"2015-11-13","pret":-0.05335,"close":7.11}
{"ticker":"NMIH","date":"2015-11-16","pret":-0.0124,"close":7.4}
{"ticker":"NMIH","date":"2015-11-17","pret":0.02195,"close":7.2}
{"ticker":"NMIH","date":"2015-11-18","pret":-0.01642,"close":7.33}
{"ticker":"NMIH","date":"2015-11-19","pret":0.00824,"close":7.19}
{"ticker":"NMIH","date":"2015-11-20","pret":-0.00962,"close":7.24}
{"ticker":"NMIH","date":"2015-11-23","pret":-0.00554,"close":7.17}
{"ticker":"NMIH","date":"2015-11-24","pret":-0.01117,"close":7.14}
{"ticker":"NMIH","date":"2015-11-25","pret":0.00839,"close":7.19}
{"ticker":"NMIH","date":"2015-11-26"}
{"ticker":"NMIH","date":"2015-11-27","pret":0.00278,"close":7.18}
{"ticker":"NMIH","date":"2015-11-30","pret":0.00277,"close":7.39}
{"ticker":"NMIH","date":"2015-12-01","pret":0.02867,"close":7.4}
{"ticker":"NMIH","date":"2015-12-02","pret":0.00403,"close":7.39}
{"ticker":"NMIH","date":"2015-12-03","pret":-0.00808,"close":7.22}
{"ticker":"NMIH","date":"2015-12-04","pret":-0.02324,"close":7.02}
{"ticker":"NMIH","date":"2015-12-07","pret":-0.02663,"close":6.98}
{"ticker":"NMIH","date":"2015-12-08","pret":-0.00142,"close":6.91}
{"ticker":"NMIH","date":"2015-12-09","pret":-0.01866,"close":6.84}
{"ticker":"NMIH","date":"2015-12-10","pret":-0.00436,"close":6.99}
{"ticker":"NMIH","date":"2015-12-11","pret":0,"close":6.85}
{"ticker":"NMIH","date":"2015-12-14","pret":0,"close":6.81}
{"ticker":"NMIH","date":"2015-12-15","pret":-0.00877,"close":6.81}
{"ticker":"NMIH","date":"2015-12-16","pret":0.00732,"close":6.97}
{"ticker":"NMIH","date":"2015-12-17"}
{"ticker":"NMIH","date":"2015-12-18","pret":-0.01616,"close":6.8}
{"ticker":"NMIH","date":"2015-12-21","pret":0.00885,"close":6.86}
{"ticker":"NMIH","date":"2015-12-22","pret":0.00586,"close":6.97}
{"ticker":"NMIH","date":"2015-12-23","pret":0.02023,"close":6.88}
{"ticker":"NMIH","date":"2015-12-24","pret":-0.01877,"close":6.93}
{"ticker":"NMIH","date":"2015-12-28","pret":-0.0236,"close":6.87}
{"ticker":"NMIH","date":"2015-12-29","pret":0.03231,"close":6.91}
{"ticker":"NMIH","date":"2015-12-30","pret":0.00144,"close":6.78}
{"ticker":"NMIH","date":"2015-12-31","pret":-0.02188,"close":6.77}
{"ticker":"NMIH","date":"2016-01-04","pret":-0.01187,"close":6.65}
{"ticker":"NMIH","date":"2016-01-05","pret":-0.00749,"close":6.73}
{"ticker":"NNA","date":"2015-01-02","pret":0.01942,"close":3.76}
{"ticker":"NNA","date":"2015-01-05","pret":0.01905,"close":3.61}
{"ticker":"NNA","date":"2015-01-06","pret":0.01869,"close":3.69}
{"ticker":"NNA","date":"2015-01-07","pret":-0.01064,"close":3.69}
{"ticker":"NNA","date":"2015-01-08","pret":0.00267,"close":4}
{"ticker":"NNA","date":"2015-01-09","pret":0.05953,"close":3.82}
{"ticker":"NNA","date":"2015-01-12","pret":-0.04103,"close":3.79}
{"ticker":"NNA","date":"2015-01-13","pret":0.00782,"close":3.92}
{"ticker":"NNA","date":"2015-01-14","pret":0.00259,"close":3.88}
{"ticker":"NNA","date":"2015-01-15","pret":0.01542,"close":3.82}
{"ticker":"NNA","date":"2015-01-16","pret":-0.03109,"close":3.83}
{"ticker":"NNA","date":"2015-01-20","pret":0.01825,"close":3.76}
{"ticker":"NNA","date":"2015-01-21","pret":-0.02618,"close":3.72}
{"ticker":"NNA","date":"2015-01-22","pret":-0.01067,"close":3.79}
{"ticker":"NNA","date":"2015-01-23","pret":0.01859,"close":3.81}
{"ticker":"NNA","date":"2015-01-26","pret":0,"close":3.82}
{"ticker":"NNA","date":"2015-01-27","pret":-0.02128,"close":3.69}
{"ticker":"NNA","date":"2015-01-28","pret":-0.0081,"close":3.4}
{"ticker":"NNA","date":"2015-01-29","pret":-0.08185,"close":3.41}
{"ticker":"NNA","date":"2015-01-30","pret":-0.01482,"close":3.33}
{"ticker":"NNA","date":"2015-02-02","pret":-0.00599,"close":3.43}
{"ticker":"NNA","date":"2015-02-03","pret":0.04979,"close":3.35}
{"ticker":"NNA","date":"2015-02-04","pret":-0.04679,"close":3.48}
{"ticker":"NNA","date":"2015-02-05","pret":0.05249,"close":3.49}
{"ticker":"NNA","date":"2015-02-06","pret":-0.01431,"close":3.45}
{"ticker":"NNA","date":"2015-02-09","pret":-0.00289,"close":3.44}
{"ticker":"NNA","date":"2015-02-10","pret":0.00576,"close":3.58}
{"ticker":"NNA","date":"2015-02-11","pret":0.11138,"close":3.58}
{"ticker":"NNA","date":"2015-02-12","pret":-0.06918,"close":3.56}
{"ticker":"NNA","date":"2015-02-13","pret":-0.01947,"close":3.6}
{"ticker":"NNA","date":"2015-02-17","pret":0.01117,"close":3.59}
{"ticker":"NNA","date":"2015-02-18","pret":0,"close":3.49}
{"ticker":"NNA","date":"2015-02-19","pret":-0.03678,"close":3.57}
{"ticker":"NNA","date":"2015-02-20","pret":0.05057,"close":3.6}
{"ticker":"NNA","date":"2015-02-23","pret":-0.01102,"close":3.54}
{"ticker":"NNA","date":"2015-02-24","pret":-0.01395,"close":3.55}
{"ticker":"NNA","date":"2015-02-25","pret":-0.0113,"close":3.52}
{"ticker":"NNA","date":"2015-02-26","pret":-0.00284,"close":3.56}
{"ticker":"NNA","date":"2015-02-27","pret":0.01695,"close":3.51}
{"ticker":"NNA","date":"2015-03-02","pret":0,"close":3.55}
{"ticker":"NNA","date":"2015-03-03","pret":-0.00562,"close":3.51}
{"ticker":"NNA","date":"2015-03-04","pret":-0.01418,"close":3.46}
{"ticker":"NNA","date":"2015-03-05","pret":-0.01439,"close":3.51}
{"ticker":"NNA","date":"2015-03-06","pret":0,"close":3.44}
{"ticker":"NNA","date":"2015-03-09","pret":-0.0029,"close":3.36}
{"ticker":"NNA","date":"2015-03-10","pret":-0.0295,"close":3.2}
{"ticker":"NNA","date":"2015-03-11","pret":-0.04282,"close":3.42}
{"ticker":"NNA","date":"2015-03-12","pret":0.07232,"close":3.51}
{"ticker":"NNA","date":"2015-03-13","pret":0.02299,"close":3.45}
{"ticker":"NNA","date":"2015-03-16","pret":-0.03175,"close":3.49}
{"ticker":"NNA","date":"2015-03-17","pret":0.02032,"close":3.49}
{"ticker":"NNA","date":"2015-03-18","pret":-0.00288,"close":3.5}
{"ticker":"NNA","date":"2015-03-19","pret":0.00861,"close":3.5}
{"ticker":"NNA","date":"2015-03-20","pret":0.017,"close":3.52}
{"ticker":"NNA","date":"2015-03-23","pret":-0.00846,"close":3.52}
{"ticker":"NNA","date":"2015-03-24","pret":-0.00568,"close":3.51}
{"ticker":"NNA","date":"2015-03-25","pret":0.00284,"close":3.52}
{"ticker":"NNA","date":"2015-03-26","pret":0,"close":3.54}
{"ticker":"NNA","date":"2015-03-27","pret":0,"close":3.5}
{"ticker":"NNA","date":"2015-03-30","pret":-0.00284,"close":3.49}
{"ticker":"NNA","date":"2015-03-31","pret":-0.01146,"close":3.54}
{"ticker":"NNA","date":"2015-04-01","pret":0.0776,"close":3.65}
{"ticker":"NNA","date":"2015-04-02","pret":-0.01342,"close":3.86}
{"ticker":"NNA","date":"2015-04-06","pret":0.0293,"close":3.88}
{"ticker":"NNA","date":"2015-04-07","pret":0.01562,"close":3.79}
{"ticker":"NNA","date":"2015-04-08","pret":-0.02353,"close":3.91}
{"ticker":"NNA","date":"2015-04-09","pret":0.02868,"close":3.85}
{"ticker":"NNA","date":"2015-04-10","pret":0.00257,"close":3.89}
{"ticker":"NNA","date":"2015-04-13","pret":0.00256,"close":3.9}
{"ticker":"NNA","date":"2015-04-14","pret":-0.00256,"close":3.91}
{"ticker":"NNA","date":"2015-04-15","pret":0.01274,"close":3.96}
{"ticker":"NNA","date":"2015-04-16","pret":0.00253,"close":3.88}
{"ticker":"NNA","date":"2015-04-17","pret":-0.02817,"close":3.88}
{"ticker":"NNA","date":"2015-04-20","pret":0.01802,"close":3.89}
{"ticker":"NNA","date":"2015-04-21","pret":0.00255,"close":3.93}
{"ticker":"NNA","date":"2015-04-22","pret":-0.00255,"close":3.95}
{"ticker":"NNA","date":"2015-04-23","pret":0.00762,"close":3.88}
{"ticker":"NNA","date":"2015-04-24","pret":-0.01274,"close":3.92}
{"ticker":"NNA","date":"2015-04-27","pret":0.01274,"close":3.89}
{"ticker":"NNA","date":"2015-04-28","pret":-0.01018,"close":4}
{"ticker":"NNA","date":"2015-04-29","pret":0.02276,"close":3.93}
{"ticker":"NNA","date":"2015-04-30","pret":-0.01258,"close":3.81}
{"ticker":"NNA","date":"2015-05-01","pret":-0.04135,"close":3.77}
{"ticker":"NNA","date":"2015-05-04","pret":0.00526,"close":3.81}
{"ticker":"NNA","date":"2015-05-05","pret":-0.0079,"close":3.62}
{"ticker":"NNA","date":"2015-05-06","pret":-0.05436,"close":3.56}
{"ticker":"NNA","date":"2015-05-07","pret":-0.00842,"close":3.65}
{"ticker":"NNA","date":"2015-05-08","pret":0.04138,"close":3.69}
{"ticker":"NNA","date":"2015-05-11","pret":0,"close":3.61}
{"ticker":"NNA","date":"2015-05-12","pret":-0.0274,"close":3.66}
{"ticker":"NNA","date":"2015-05-13","pret":0.07232,"close":3.65}
{"ticker":"NNA","date":"2015-05-14","pret":-0.05306,"close":3.77}
{"ticker":"NNA","date":"2015-05-15","pret":0.02953,"close":3.75}
{"ticker":"NNA","date":"2015-05-18","pret":0.02611,"close":3.79}
{"ticker":"NNA","date":"2015-05-19","pret":-0.01558,"close":3.81}
{"ticker":"NNA","date":"2015-05-20","pret":-0.00262,"close":3.79}
{"ticker":"NNA","date":"2015-05-21","pret":-0.01055,"close":3.69}
{"ticker":"NNA","date":"2015-05-22","pret":-0.02688,"close":3.65}
{"ticker":"NNA","date":"2015-05-26","pret":-0.01648,"close":3.48}
{"ticker":"NNA","date":"2015-05-27","pret":-0.03381,"close":3.51}
{"ticker":"NNA","date":"2015-05-28","pret":0.00286,"close":3.51}
{"ticker":"NNA","date":"2015-05-29","pret":0.00285,"close":3.57}
{"ticker":"NNA","date":"2015-06-01","pret":0.01975,"close":3.5}
{"ticker":"NNA","date":"2015-06-02","pret":-0.0226,"close":3.55}
{"ticker":"NNA","date":"2015-06-03","pret":0.017,"close":3.55}
{"ticker":"NNA","date":"2015-06-04","pret":-0.00281,"close":3.36}
{"ticker":"NNA","date":"2015-06-05","pret":-0.04907,"close":3.46}
{"ticker":"NNA","date":"2015-06-08","pret":0.0176,"close":3.4}
{"ticker":"NNA","date":"2015-06-09","pret":-0.00583,"close":3.36}
{"ticker":"NNA","date":"2015-06-10","pret":-0.00586,"close":3.38}
{"ticker":"NNA","date":"2015-06-11","pret":0.00294,"close":3.42}
{"ticker":"NNA","date":"2015-06-12","pret":0.01166,"close":3.63}
{"ticker":"NNA","date":"2015-06-15","pret":0.06996,"close":3.6}
{"ticker":"NNA","date":"2015-06-16","pret":-0.03857,"close":3.51}
{"ticker":"NNA","date":"2015-06-17","pret":-0.00281,"close":3.48}
{"ticker":"NNA","date":"2015-06-18","pret":-0.01418,"close":3.54}
{"ticker":"NNA","date":"2015-06-19","pret":0.0226,"close":3.39}
{"ticker":"NNA","date":"2015-06-22","pret":-0.0428,"close":3.44}
{"ticker":"NNA","date":"2015-06-23","pret":0,"close":3.59}
{"ticker":"NNA","date":"2015-06-24","pret":0.0428,"close":3.52}
{"ticker":"NNA","date":"2015-06-25","pret":-0.04865,"close":3.53}
{"ticker":"NNA","date":"2015-06-26","pret":0.03741,"close":3.69}
{"ticker":"NNA","date":"2015-06-29","pret":0.03879,"close":3.58}
{"ticker":"NNA","date":"2015-06-30","pret":-0.03596,"close":3.59}
{"ticker":"NNA","date":"2015-07-01","pret":0.01953,"close":3.79}
{"ticker":"NNA","date":"2015-07-02","pret":0.05378,"close":3.83}
{"ticker":"NNA","date":"2015-07-06","pret":-0.00525,"close":3.81}
{"ticker":"NNA","date":"2015-07-07","pret":0.00525,"close":3.69}
{"ticker":"NNA","date":"2015-07-08","pret":-0.04279,"close":3.67}
{"ticker":"NNA","date":"2015-07-09","pret":0.00816,"close":3.64}
{"ticker":"NNA","date":"2015-07-10","pret":-0.00816,"close":3.75}
{"ticker":"NNA","date":"2015-07-13","pret":0.02696,"close":3.74}
{"ticker":"NNA","date":"2015-07-14","pret":0.02365,"close":4.06}
{"ticker":"NNA","date":"2015-07-15","pret":0.06535,"close":4.1}
{"ticker":"NNA","date":"2015-07-16","pret":0.00727,"close":4.29}
{"ticker":"NNA","date":"2015-07-17","pret":0.04487,"close":4.33}
{"ticker":"NNA","date":"2015-07-20","pret":0.01831,"close":4.28}
{"ticker":"NNA","date":"2015-07-21","pret":-0.02992,"close":4.3}
{"ticker":"NNA","date":"2015-07-22","pret":-0.00468,"close":4.17}
{"ticker":"NNA","date":"2015-07-23","pret":-0.02857,"close":4.06}
{"ticker":"NNA","date":"2015-07-24","pret":-0.02941,"close":4.07}
{"ticker":"NNA","date":"2015-07-27","pret":0.00496,"close":4}
{"ticker":"NNA","date":"2015-07-28","pret":-0.00995,"close":4.08}
{"ticker":"NNA","date":"2015-07-29","pret":0.00747,"close":3.92}
{"ticker":"NNA","date":"2015-07-30","pret":-0.03793,"close":3.87}
{"ticker":"NNA","date":"2015-07-31","pret":-0.00517,"close":3.96}
{"ticker":"NNA","date":"2015-08-03","pret":0.01031,"close":3.94}
{"ticker":"NNA","date":"2015-08-04","pret":0.00766,"close":3.98}
{"ticker":"NNA","date":"2015-08-05","pret":0.01515,"close":3.99}
{"ticker":"NNA","date":"2015-08-06","pret":0.005,"close":4.02}
{"ticker":"NNA","date":"2015-08-07","pret":0.00498,"close":4.12}
{"ticker":"NNA","date":"2015-08-10","pret":0.02693,"close":4.13}
{"ticker":"NNA","date":"2015-08-11","pret":0,"close":3.99}
{"ticker":"NNA","date":"2015-08-12","pret":-0.05206,"close":3.74}
{"ticker":"NNA","date":"2015-08-13","pret":-0.04422,"close":3.82}
{"ticker":"NNA","date":"2015-08-14","pret":0.01845,"close":3.86}
{"ticker":"NNA","date":"2015-08-17","pret":0.01039,"close":3.95}
{"ticker":"NNA","date":"2015-08-18","pret":0.04793,"close":3.98}
{"ticker":"NNA","date":"2015-08-19","pret":-0.02747,"close":3.77}
{"ticker":"NNA","date":"2015-08-20","pret":-0.09001,"close":3.56}
{"ticker":"NNA","date":"2015-08-21","pret":-0.03668,"close":3.51}
{"ticker":"NNA","date":"2015-08-24","pret":-0.04406,"close":3.29}
{"ticker":"NNA","date":"2015-08-25","pret":0.0354,"close":3.37}
{"ticker":"NNA","date":"2015-08-26","pret":0.00289,"close":3.39}
{"ticker":"NNA","date":"2015-08-27","pret":-0.01749,"close":3.27}
{"ticker":"NNA","date":"2015-08-28","pret":-0.03898,"close":3.35}
{"ticker":"NNA","date":"2015-08-31","pret":0.03309,"close":3.45}
{"ticker":"NNA","date":"2015-09-01","pret":0.00295,"close":3.37}
{"ticker":"NNA","date":"2015-09-02","pret":0.00588,"close":3.5}
{"ticker":"NNA","date":"2015-09-03","pret":0.02032,"close":3.67}
{"ticker":"NNA","date":"2015-09-04","pret":0.03668,"close":3.75}
{"ticker":"NNA","date":"2015-09-08","pret":0.05129,"close":3.72}
{"ticker":"NNA","date":"2015-09-09","pret":-0.00528,"close":3.71}
{"ticker":"NNA","date":"2015-09-10","pret":-0.016,"close":3.73}
{"ticker":"NNA","date":"2015-09-11","pret":-0.00269,"close":3.74}
{"ticker":"NNA","date":"2015-09-14","pret":0.00538,"close":3.73}
{"ticker":"NNA","date":"2015-09-15","pret":-0.00808,"close":3.79}
{"ticker":"NNA","date":"2015-09-16","pret":0.0027,"close":3.75}
{"ticker":"NNA","date":"2015-09-17","pret":0.01072,"close":3.9}
{"ticker":"NNA","date":"2015-09-18","pret":0.04434,"close":3.92}
{"ticker":"NNA","date":"2015-09-21","pret":0.00762,"close":3.82}
{"ticker":"NNA","date":"2015-09-22","pret":-0.03346,"close":3.85}
{"ticker":"NNA","date":"2015-09-23","pret":0.00522,"close":3.82}
{"ticker":"NNA","date":"2015-09-24","pret":-0.00522,"close":3.83}
{"ticker":"NNA","date":"2015-09-25","pret":0.00782,"close":3.5}
{"ticker":"NNA","date":"2015-09-28","pret":-0.07831,"close":3.38}
{"ticker":"NNA","date":"2015-09-29","pret":-0.04893,"close":3.38}
{"ticker":"NNA","date":"2015-09-30","pret":0.00295,"close":3.52}
{"ticker":"NNA","date":"2015-10-01","pret":0.04317,"close":3.56}
{"ticker":"NNA","date":"2015-10-02","pret":0.01676,"close":3.6}
{"ticker":"NNA","date":"2015-10-05","pret":0.01102,"close":3.69}
{"ticker":"NNA","date":"2015-10-06","pret":0.00819,"close":3.77}
{"ticker":"NNA","date":"2015-10-07","pret":0.03734,"close":3.77}
{"ticker":"NNA","date":"2015-10-08","pret":-0.01318,"close":3.83}
{"ticker":"NNA","date":"2015-10-09","pret":0.021,"close":3.85}
{"ticker":"NNA","date":"2015-10-12","pret":0,"close":3.73}
{"ticker":"NNA","date":"2015-10-13","pret":-0.02899,"close":3.65}
{"ticker":"NNA","date":"2015-10-14","pret":-0.0271,"close":3.63}
{"ticker":"NNA","date":"2015-10-15","pret":-0.00275,"close":3.79}
{"ticker":"NNA","date":"2015-10-16","pret":0.05102,"close":3.8}
{"ticker":"NNA","date":"2015-10-19","pret":-0.01053,"close":3.79}
{"ticker":"NNA","date":"2015-10-20","pret":0,"close":3.82}
{"ticker":"NNA","date":"2015-10-21","pret":0.01314,"close":3.79}
{"ticker":"NNA","date":"2015-10-22","pret":-0.00261,"close":3.81}
{"ticker":"NNA","date":"2015-10-23","pret":0,"close":3.82}
{"ticker":"NNA","date":"2015-10-26","pret":-0.00525,"close":3.62}
{"ticker":"NNA","date":"2015-10-27","pret":-0.05129,"close":3.59}
{"ticker":"NNA","date":"2015-10-28","pret":0,"close":3.6}
{"ticker":"NNA","date":"2015-10-29","pret":-0.00834,"close":3.57}
{"ticker":"NNA","date":"2015-10-30","pret":0,"close":3.58}
{"ticker":"NNA","date":"2015-11-02","pret":-0.0056,"close":3.59}
{"ticker":"NNA","date":"2015-11-03","pret":0.01117,"close":3.52}
{"ticker":"NNA","date":"2015-11-04","pret":-0.01964,"close":3.46}
{"ticker":"NNA","date":"2015-11-05","pret":-0.00284,"close":3.54}
{"ticker":"NNA","date":"2015-11-06","pret":0.00567,"close":3.53}
{"ticker":"NNA","date":"2015-11-09","pret":0,"close":3.53}
{"ticker":"NNA","date":"2015-11-10","pret":0.02511,"close":3.61}
{"ticker":"NNA","date":"2015-11-11","pret":0,"close":3.49}
{"ticker":"NNA","date":"2015-11-12","pret":-0.04508,"close":3.42}
{"ticker":"NNA","date":"2015-11-13","pret":-0.05023,"close":3.53}
{"ticker":"NNA","date":"2015-11-16","pret":0.06738,"close":3.57}
{"ticker":"NNA","date":"2015-11-17","pret":0.01406,"close":3.53}
{"ticker":"NNA","date":"2015-11-18","pret":-0.0169,"close":3.54}
{"ticker":"NNA","date":"2015-11-19","pret":0.00849,"close":3.38}
{"ticker":"NNA","date":"2015-11-20","pret":-0.04024,"close":3.42}
{"ticker":"NNA","date":"2015-11-23","pret":0.00293,"close":3.28}
{"ticker":"NNA","date":"2015-11-24","pret":-0.04791,"close":3.3}
{"ticker":"NNA","date":"2015-11-25","pret":0.00306,"close":3.33}
{"ticker":"NNA","date":"2015-11-26"}
{"ticker":"NNA","date":"2015-11-27","pret":0.01216,"close":3.36}
{"ticker":"NNA","date":"2015-11-30","pret":0.00902,"close":3.38}
{"ticker":"NNA","date":"2015-12-01","pret":0.0119,"close":3.49}
{"ticker":"NNA","date":"2015-12-02","pret":0.03489,"close":3.56}
{"ticker":"NNA","date":"2015-12-03","pret":0.01418,"close":3.44}
{"ticker":"NNA","date":"2015-12-04","pret":-0.02568,"close":3.49}
{"ticker":"NNA","date":"2015-12-07","pret":0.00863,"close":3.43}
{"ticker":"NNA","date":"2015-12-08","pret":-0.02613,"close":3.42}
{"ticker":"NNA","date":"2015-12-09","pret":-0.00886,"close":3.48}
{"ticker":"NNA","date":"2015-12-10","pret":0.03785,"close":3.37}
{"ticker":"NNA","date":"2015-12-11","pret":-0.05884,"close":3.21}
{"ticker":"NNA","date":"2015-12-14","pret":-0.02765,"close":3.04}
{"ticker":"NNA","date":"2015-12-15","pret":-0.05441,"close":3.06}
{"ticker":"NNA","date":"2015-12-16","pret":0.00982,"close":3.11}
{"ticker":"NNA","date":"2015-12-17"}
{"ticker":"NNA","date":"2015-12-18","pret":-0.0264,"close":2.99}
{"ticker":"NNA","date":"2015-12-21","pret":0,"close":2.82}
{"ticker":"NNA","date":"2015-12-22","pret":-0.05854,"close":3.02}
{"ticker":"NNA","date":"2015-12-23","pret":0.0784,"close":3.1}
{"ticker":"NNA","date":"2015-12-24","pret":0.01303,"close":3.04}
{"ticker":"NNA","date":"2015-12-28","pret":-0.01631,"close":3.01}
{"ticker":"NNA","date":"2015-12-29","pret":0.00656,"close":2.97}
{"ticker":"NNA","date":"2015-12-30","pret":-0.02649,"close":2.98}
{"ticker":"NNA","date":"2015-12-31","pret":0.00669,"close":3.01}
{"ticker":"NNA","date":"2016-01-04","pret":-0.01342,"close":2.83}
{"ticker":"NNA","date":"2016-01-05","pret":-0.03787,"close":2.73}
{"ticker":"NNBR","date":"2015-01-02","pret":0.02978,"close":20.04}
{"ticker":"NNBR","date":"2015-01-05","pret":-0.03974,"close":20.15}
{"ticker":"NNBR","date":"2015-01-06","pret":0.00996,"close":19.68}
{"ticker":"NNBR","date":"2015-01-07","pret":-0.0175,"close":19.49}
{"ticker":"NNBR","date":"2015-01-08","pret":-0.00607,"close":20.4}
{"ticker":"NNBR","date":"2015-01-09","pret":0.03588,"close":20.3}
{"ticker":"NNBR","date":"2015-01-12","pret":-0.00441,"close":20.09}
{"ticker":"NNBR","date":"2015-01-13","pret":-0.00443,"close":20.21}
{"ticker":"NNBR","date":"2015-01-14","pret":-0.01794,"close":20.46}
{"ticker":"NNBR","date":"2015-01-15","pret":0.03362,"close":21.1}
{"ticker":"NNBR","date":"2015-01-16","pret":0.02212,"close":21.73}
{"ticker":"NNBR","date":"2015-01-20","pret":0.03779,"close":22.21}
{"ticker":"NNBR","date":"2015-01-21","pret":0.01409,"close":22.92}
{"ticker":"NNBR","date":"2015-01-22","pret":0.0407,"close":23.29}
{"ticker":"NNBR","date":"2015-01-23","pret":0.00863,"close":22.89}
{"ticker":"NNBR","date":"2015-01-26","pret":-0.01646,"close":23.1}
{"ticker":"NNBR","date":"2015-01-27","pret":-0.0035,"close":21.99}
{"ticker":"NNBR","date":"2015-01-28","pret":-0.03616,"close":22.5}
{"ticker":"NNBR","date":"2015-01-29","pret":0.02247,"close":23.22}
{"ticker":"NNBR","date":"2015-01-30","pret":0.01937,"close":23.05}
{"ticker":"NNBR","date":"2015-02-02","pret":0.01084,"close":24.08}
{"ticker":"NNBR","date":"2015-02-03","pret":0.04015,"close":25.11}
{"ticker":"NNBR","date":"2015-02-04","pret":0.03501,"close":24.71}
{"ticker":"NNBR","date":"2015-02-05","pret":-0.00562,"close":26.13}
{"ticker":"NNBR","date":"2015-02-06","pret":0.04906,"close":26.64}
{"ticker":"NNBR","date":"2015-02-09","pret":0.01596,"close":26.21}
{"ticker":"NNBR","date":"2015-02-10","pret":-0.00567,"close":25.97}
{"ticker":"NNBR","date":"2015-02-11","pret":-0.01798,"close":25.82}
{"ticker":"NNBR","date":"2015-02-12","pret":0.00424,"close":26}
{"ticker":"NNBR","date":"2015-02-13","pret":0.00154,"close":26.3}
{"ticker":"NNBR","date":"2015-02-17","pret":0.00917,"close":26.84}
{"ticker":"NNBR","date":"2015-02-18","pret":0.01622,"close":26.83}
{"ticker":"NNBR","date":"2015-02-19","pret":-0.00225,"close":26.97}
{"ticker":"NNBR","date":"2015-02-20","pret":0.01156,"close":27.1}
{"ticker":"NNBR","date":"2015-02-23","pret":-0.00111,"close":26.72}
{"ticker":"NNBR","date":"2015-02-24","pret":-0.0067,"close":27.05}
{"ticker":"NNBR","date":"2015-02-25","pret":0.00744,"close":27.13}
{"ticker":"NNBR","date":"2015-02-26","pret":0.00148,"close":27.37}
{"ticker":"NNBR","date":"2015-02-27","pret":0.01251,"close":27.71}
{"ticker":"NNBR","date":"2015-03-02","pret":0.01308,"close":28.18}
{"ticker":"NNBR","date":"2015-03-03","pret":0.01255,"close":27.67}
{"ticker":"NNBR","date":"2015-03-04","pret":-0.02052,"close":26.68}
{"ticker":"NNBR","date":"2015-03-05","pret":-0.02991,"close":26.29}
{"ticker":"NNBR","date":"2015-03-06","pret":-0.0262,"close":26.12}
{"ticker":"NNBR","date":"2015-03-09","pret":0.00843,"close":26.81}
{"ticker":"NNBR","date":"2015-03-10","pret":-0.05007,"close":19.73}
{"ticker":"NNBR","date":"2015-03-11","pret":-0.22284,"close":21.04}
{"ticker":"NNBR","date":"2015-03-12","pret":0.06077,"close":20.9}
{"ticker":"NNBR","date":"2015-03-13","pret":-0.01953,"close":20.95}
{"ticker":"NNBR","date":"2015-03-16","pret":0.0167,"close":21.05}
{"ticker":"NNBR","date":"2015-03-17","pret":-0.00855,"close":21.11}
{"ticker":"NNBR","date":"2015-03-18","pret":0.00238,"close":22.8}
{"ticker":"NNBR","date":"2015-03-19","pret":0.07074,"close":22.7}
{"ticker":"NNBR","date":"2015-03-20","pret":0.01322,"close":23.64}
{"ticker":"NNBR","date":"2015-03-23","pret":0.02635,"close":24.2}
{"ticker":"NNBR","date":"2015-03-24","pret":0.03271,"close":24.71}
{"ticker":"NNBR","date":"2015-03-25","pret":0.0188,"close":24.64}
{"ticker":"NNBR","date":"2015-03-26","pret":-0.00487,"close":24.16}
{"ticker":"NNBR","date":"2015-03-27","pret":-0.01724,"close":24.51}
{"ticker":"NNBR","date":"2015-03-30","pret":0.01805,"close":24.9}
{"ticker":"NNBR","date":"2015-03-31","pret":-0.00081,"close":25.08}
{"ticker":"NNBR","date":"2015-04-01","pret":0.01934,"close":25.25}
{"ticker":"NNBR","date":"2015-04-02","pret":0.00636,"close":24.57}
{"ticker":"NNBR","date":"2015-04-06","pret":-0.02652,"close":24.25}
{"ticker":"NNBR","date":"2015-04-07","pret":-0.0127,"close":23.99}
{"ticker":"NNBR","date":"2015-04-08","pret":-0.00745,"close":23.86}
{"ticker":"NNBR","date":"2015-04-09","pret":-0.00542,"close":24.33}
{"ticker":"NNBR","date":"2015-04-10","pret":0.02271,"close":24.05}
{"ticker":"NNBR","date":"2015-04-13","pret":-0.01938,"close":24}
{"ticker":"NNBR","date":"2015-04-14","pret":0.00083,"close":24.66}
{"ticker":"NNBR","date":"2015-04-15","pret":0.03032,"close":26.02}
{"ticker":"NNBR","date":"2015-04-16","pret":0.04072,"close":25.81}
{"ticker":"NNBR","date":"2015-04-17","pret":-0.01562,"close":24.49}
{"ticker":"NNBR","date":"2015-04-20","pret":-0.02874,"close":24.55}
{"ticker":"NNBR","date":"2015-04-21","pret":0.00243,"close":24.77}
{"ticker":"NNBR","date":"2015-04-22","pret":0.00805,"close":24.82}
{"ticker":"NNBR","date":"2015-04-23","pret":-0.01048,"close":25.13}
{"ticker":"NNBR","date":"2015-04-24","pret":0.01846,"close":25.12}
{"ticker":"NNBR","date":"2015-04-27","pret":0.00318,"close":25.27}
{"ticker":"NNBR","date":"2015-04-28","pret":-0.00198,"close":26.04}
{"ticker":"NNBR","date":"2015-04-29","pret":0.02819,"close":25.77}
{"ticker":"NNBR","date":"2015-04-30","pret":-0.01517,"close":25.16}
{"ticker":"NNBR","date":"2015-05-01","pret":-0.01262,"close":25.17}
{"ticker":"NNBR","date":"2015-05-04","pret":-0.0004,"close":25.84}
{"ticker":"NNBR","date":"2015-05-05","pret":0.01888,"close":25.54}
{"ticker":"NNBR","date":"2015-05-06","pret":-0.00234,"close":25.94}
{"ticker":"NNBR","date":"2015-05-07","pret":0.0039,"close":26.2}
{"ticker":"NNBR","date":"2015-05-08","pret":0.03442,"close":26.78}
{"ticker":"NNBR","date":"2015-05-11","pret":0.00525,"close":26.76}
{"ticker":"NNBR","date":"2015-05-12","pret":-0.00675,"close":27.22}
{"ticker":"NNBR","date":"2015-05-13","pret":0.02565,"close":27.08}
{"ticker":"NNBR","date":"2015-05-14","pret":0.00293,"close":27.94}
{"ticker":"NNBR","date":"2015-05-15","pret":0.02136,"close":28.17}
{"ticker":"NNBR","date":"2015-05-18","pret":0.01493,"close":28.74}
{"ticker":"NNBR","date":"2015-05-19","pret":0.00773,"close":27.77}
{"ticker":"NNBR","date":"2015-05-20","pret":-0.02482,"close":27.3}
{"ticker":"NNBR","date":"2015-05-21","pret":-0.01701,"close":26.92}
{"ticker":"NNBR","date":"2015-05-22","pret":-0.0214,"close":26.77}
{"ticker":"NNBR","date":"2015-05-26","pret":-0.00899,"close":26.56}
{"ticker":"NNBR","date":"2015-05-27","pret":0.00301,"close":27.34}
{"ticker":"NNBR","date":"2015-05-28","pret":0.02556,"close":27.24}
{"ticker":"NNBR","date":"2015-05-29","pret":-0.0055,"close":27.25}
{"ticker":"NNBR","date":"2015-06-01","pret":0.00842,"close":27.75}
{"ticker":"NNBR","date":"2015-06-02","pret":0.00799,"close":27.89}
{"ticker":"NNBR","date":"2015-06-03","pret":0.00793,"close":28.13}
{"ticker":"NNBR","date":"2015-06-04","pret":0.00108,"close":27.29}
{"ticker":"NNBR","date":"2015-06-05","pret":-0.02984,"close":27.31}
{"ticker":"NNBR","date":"2015-06-08","pret":0.00663,"close":27.36}
{"ticker":"NNBR","date":"2015-06-09","pret":0.00183,"close":28.21}
{"ticker":"NNBR","date":"2015-06-10","pret":0.04267,"close":28.75}
{"ticker":"NNBR","date":"2015-06-11","pret":0.01117,"close":28.66}
{"ticker":"NNBR","date":"2015-06-12","pret":-0.00907,"close":28.6}
{"ticker":"NNBR","date":"2015-06-15","pret":-0.00844,"close":28.3}
{"ticker":"NNBR","date":"2015-06-16","pret":-0.00248,"close":28.77}
{"ticker":"NNBR","date":"2015-06-17","pret":0.02379,"close":28.71}
{"ticker":"NNBR","date":"2015-06-18","pret":-0.00242,"close":29.86}
{"ticker":"NNBR","date":"2015-06-19","pret":-0.00835,"close":26.84}
{"ticker":"NNBR","date":"2015-06-22","pret":-0.04577,"close":25.74}
{"ticker":"NNBR","date":"2015-06-23","pret":-0.09916,"close":22.5}
{"ticker":"NNBR","date":"2015-06-24","pret":-0.09531,"close":24.49}
{"ticker":"NNBR","date":"2015-06-25","pret":0.08557,"close":24.75}
{"ticker":"NNBR","date":"2015-06-26","pret":0.03449,"close":25.8}
{"ticker":"NNBR","date":"2015-06-29","pret":-0.00355,"close":25.61}
{"ticker":"NNBR","date":"2015-06-30","pret":0.02152,"close":25.52}
{"ticker":"NNBR","date":"2015-07-01","pret":-0.01168,"close":26.97}
{"ticker":"NNBR","date":"2015-07-02","pret":0.05004,"close":25.98}
{"ticker":"NNBR","date":"2015-07-06","pret":-0.0434,"close":25.84}
{"ticker":"NNBR","date":"2015-07-07","pret":0.01161,"close":26.04}
{"ticker":"NNBR","date":"2015-07-08","pret":-0.01394,"close":25.24}
{"ticker":"NNBR","date":"2015-07-09","pret":-0.00783,"close":25.21}
{"ticker":"NNBR","date":"2015-07-10","pret":0.00039,"close":25.82}
{"ticker":"NNBR","date":"2015-07-13","pret":0.02292,"close":25.66}
{"ticker":"NNBR","date":"2015-07-14","pret":-0.0112,"close":26.19}
{"ticker":"NNBR","date":"2015-07-15","pret":0.01885,"close":25.67}
{"ticker":"NNBR","date":"2015-07-16","pret":-0.01963,"close":25.5}
{"ticker":"NNBR","date":"2015-07-17","pret":-0.00937,"close":25.91}
{"ticker":"NNBR","date":"2015-07-20","pret":0.01364,"close":25.34}
{"ticker":"NNBR","date":"2015-07-21","pret":-0.01914,"close":25.81}
{"ticker":"NNBR","date":"2015-07-22","pret":0.01216,"close":24.56}
{"ticker":"NNBR","date":"2015-07-23","pret":-0.04544,"close":24.29}
{"ticker":"NNBR","date":"2015-07-24","pret":0.01055,"close":23.36}
{"ticker":"NNBR","date":"2015-07-27","pret":-0.06977,"close":22.28}
{"ticker":"NNBR","date":"2015-07-28","pret":-0.02942,"close":22.23}
{"ticker":"NNBR","date":"2015-07-29","pret":-0.01482,"close":23.09}
{"ticker":"NNBR","date":"2015-07-30","pret":0.03598,"close":23.27}
{"ticker":"NNBR","date":"2015-07-31","pret":0.01344,"close":22.83}
{"ticker":"NNBR","date":"2015-08-03","pret":-0.02132,"close":21.85}
{"ticker":"NNBR","date":"2015-08-04","pret":-0.04635,"close":21.84}
{"ticker":"NNBR","date":"2015-08-05","pret":0.01282,"close":21.63}
{"ticker":"NNBR","date":"2015-08-06","pret":0.09783,"close":25.27}
{"ticker":"NNBR","date":"2015-08-07","pret":0.04041,"close":25.5}
{"ticker":"NNBR","date":"2015-08-10","pret":0.02,"close":26.12}
{"ticker":"NNBR","date":"2015-08-11","pret":-0.00078,"close":25.18}
{"ticker":"NNBR","date":"2015-08-12","pret":-0.02917,"close":24.78}
{"ticker":"NNBR","date":"2015-08-13","pret":-0.00763,"close":24.08}
{"ticker":"NNBR","date":"2015-08-14","pret":-0.0357,"close":24.35}
{"ticker":"NNBR","date":"2015-08-17","pret":0.01245,"close":24.46}
{"ticker":"NNBR","date":"2015-08-18","pret":0.12618,"close":26.27}
{"ticker":"NNBR","date":"2015-08-19","pret":-0.05917,"close":24.52}
{"ticker":"NNBR","date":"2015-08-20","pret":-0.0592,"close":24.46}
{"ticker":"NNBR","date":"2015-08-21","pret":-0.02235,"close":23.17}
{"ticker":"NNBR","date":"2015-08-24","pret":-0.0806,"close":21.62}
{"ticker":"NNBR","date":"2015-08-25","pret":0.01932,"close":20.75}
{"ticker":"NNBR","date":"2015-08-26","pret":-0.06291,"close":21.04}
{"ticker":"NNBR","date":"2015-08-27","pret":0.01037,"close":21.86}
{"ticker":"NNBR","date":"2015-08-28","pret":0.02501,"close":22.97}
{"ticker":"NNBR","date":"2015-08-31","pret":0.03682,"close":24.21}
{"ticker":"NNBR","date":"2015-09-01","pret":0.03722,"close":22.86}
{"ticker":"NNBR","date":"2015-09-02","pret":-0.01844,"close":22.57}
{"ticker":"NNBR","date":"2015-09-03","pret":-0.03031,"close":22.1}
{"ticker":"NNBR","date":"2015-09-04","pret":-0.02713,"close":21.31}
{"ticker":"NNBR","date":"2015-09-08","pret":-0.00459,"close":22.19}
{"ticker":"NNBR","date":"2015-09-09","pret":0.03127,"close":21.74}
{"ticker":"NNBR","date":"2015-09-10","pret":-0.03173,"close":22.01}
{"ticker":"NNBR","date":"2015-09-11","pret":0.00551,"close":21.96}
{"ticker":"NNBR","date":"2015-09-14","pret":0.00639,"close":21.21}
{"ticker":"NNBR","date":"2015-09-15","pret":-0.03097,"close":21.61}
{"ticker":"NNBR","date":"2015-09-16","pret":0.01907,"close":22.12}
{"ticker":"NNBR","date":"2015-09-17","pret":0.01645,"close":21.84}
{"ticker":"NNBR","date":"2015-09-18","pret":-0.02896,"close":21.34}
{"ticker":"NNBR","date":"2015-09-21","pret":0.00651,"close":21.35}
{"ticker":"NNBR","date":"2015-09-22","pret":-0.02772,"close":20.77}
{"ticker":"NNBR","date":"2015-09-23","pret":-0.00669,"close":19.93}
{"ticker":"NNBR","date":"2015-09-24","pret":-0.05167,"close":19.76}
{"ticker":"NNBR","date":"2015-09-25","pret":0.00855,"close":19.42}
{"ticker":"NNBR","date":"2015-09-28","pret":-0.03516,"close":18.75}
{"ticker":"NNBR","date":"2015-09-29","pret":-0.02468,"close":18.29}
{"ticker":"NNBR","date":"2015-09-30","pret":-0.01662,"close":18.5}
{"ticker":"NNBR","date":"2015-10-01","pret":0.00432,"close":18.39}
{"ticker":"NNBR","date":"2015-10-02","pret":-0.02507,"close":18.41}
{"ticker":"NNBR","date":"2015-10-05","pret":0.02184,"close":19.33}
{"ticker":"NNBR","date":"2015-10-06","pret":0.03345,"close":18.06}
{"ticker":"NNBR","date":"2015-10-07","pret":-0.05143,"close":18.76}
{"ticker":"NNBR","date":"2015-10-08","pret":0.02926,"close":19.54}
{"ticker":"NNBR","date":"2015-10-09","pret":0.0454,"close":19.53}
{"ticker":"NNBR","date":"2015-10-12","pret":-0.00768,"close":19.19}
{"ticker":"NNBR","date":"2015-10-13","pret":-0.02341,"close":18.9}
{"ticker":"NNBR","date":"2015-10-14","pret":-0.00846,"close":18.77}
{"ticker":"NNBR","date":"2015-10-15","pret":-0.00319,"close":18.87}
{"ticker":"NNBR","date":"2015-10-16","pret":0.00848,"close":17.26}
{"ticker":"NNBR","date":"2015-10-19","pret":-0.10454,"close":16.87}
{"ticker":"NNBR","date":"2015-10-20","pret":-0.0112,"close":16.74}
{"ticker":"NNBR","date":"2015-10-21","pret":-0.00893,"close":15.36}
{"ticker":"NNBR","date":"2015-10-22","pret":-0.08159,"close":15.47}
{"ticker":"NNBR","date":"2015-10-23","pret":0.00711,"close":15.7}
{"ticker":"NNBR","date":"2015-10-26","pret":-0.01755,"close":12.92}
{"ticker":"NNBR","date":"2015-10-27","pret":-0.16968,"close":12.95}
{"ticker":"NNBR","date":"2015-10-28","pret":0.00851,"close":13.37}
{"ticker":"NNBR","date":"2015-10-29","pret":0.02811,"close":13.72}
{"ticker":"NNBR","date":"2015-10-30","pret":0.02296,"close":13.8}
{"ticker":"NNBR","date":"2015-11-02","pret":0.00947,"close":13.6}
{"ticker":"NNBR","date":"2015-11-03","pret":-0.01094,"close":13.75}
{"ticker":"NNBR","date":"2015-11-04","pret":0.01166,"close":13.96}
{"ticker":"NNBR","date":"2015-11-05","pret":0.01653,"close":16.17}
{"ticker":"NNBR","date":"2015-11-06","pret":0.13264,"close":15.75}
{"ticker":"NNBR","date":"2015-11-09","pret":-0.01763,"close":15.14}
{"ticker":"NNBR","date":"2015-11-10","pret":-0.04151,"close":15.59}
{"ticker":"NNBR","date":"2015-11-11","pret":0.03642,"close":15.09}
{"ticker":"NNBR","date":"2015-11-12","pret":-0.04106,"close":15.14}
{"ticker":"NNBR","date":"2015-11-13","pret":0.0165,"close":15.32}
{"ticker":"NNBR","date":"2015-11-16","pret":0.01494,"close":15.72}
{"ticker":"NNBR","date":"2015-11-17","pret":0.02105,"close":15.63}
{"ticker":"NNBR","date":"2015-11-18","pret":-0.01143,"close":15.65}
{"ticker":"NNBR","date":"2015-11-19","pret":-0.00576,"close":15.92}
{"ticker":"NNBR","date":"2015-11-20","pret":0.02411,"close":15.99}
{"ticker":"NNBR","date":"2015-11-23","pret":0.00063,"close":16.3}
{"ticker":"NNBR","date":"2015-11-24","pret":0.02231,"close":16.35}
{"ticker":"NNBR","date":"2015-11-25","pret":-0.00553,"close":16.42}
{"ticker":"NNBR","date":"2015-11-26"}
{"ticker":"NNBR","date":"2015-11-27","pret":0.03333,"close":16.7}
{"ticker":"NNBR","date":"2015-11-30","pret":0,"close":17.05}
{"ticker":"NNBR","date":"2015-12-01","pret":0.00772,"close":17.04}
{"ticker":"NNBR","date":"2015-12-02","pret":0.02684,"close":17.8}
{"ticker":"NNBR","date":"2015-12-03","pret":0.02726,"close":17.85}
{"ticker":"NNBR","date":"2015-12-04","pret":-0.00731,"close":17.72}
{"ticker":"NNBR","date":"2015-12-07","pret":-0.01135,"close":16.76}
{"ticker":"NNBR","date":"2015-12-08","pret":-0.06423,"close":16.11}
{"ticker":"NNBR","date":"2015-12-09","pret":-0.01719,"close":16.23}
{"ticker":"NNBR","date":"2015-12-10","pret":0.00124,"close":16.23}
{"ticker":"NNBR","date":"2015-12-11","pret":-0.02632,"close":16.32}
{"ticker":"NNBR","date":"2015-12-14","pret":0.03187,"close":15.88}
{"ticker":"NNBR","date":"2015-12-15","pret":-0.0205,"close":15.2}
{"ticker":"NNBR","date":"2015-12-16","pret":-0.04428,"close":15.4}
{"ticker":"NNBR","date":"2015-12-17"}
{"ticker":"NNBR","date":"2015-12-18","pret":0,"close":15.18}
{"ticker":"NNBR","date":"2015-12-21","pret":0.00458,"close":15.1}
{"ticker":"NNBR","date":"2015-12-22","pret":-0.01315,"close":15.23}
{"ticker":"NNBR","date":"2015-12-23","pret":0.01706,"close":16.18}
{"ticker":"NNBR","date":"2015-12-24","pret":0.0495,"close":15.95}
{"ticker":"NNBR","date":"2015-12-28","pret":-0.01875,"close":15.44}
{"ticker":"NNBR","date":"2015-12-29","pret":-0.01718,"close":15.94}
{"ticker":"NNBR","date":"2015-12-30","pret":0.01907,"close":15.74}
{"ticker":"NNBR","date":"2015-12-31","pret":-0.01013,"close":15.94}
{"ticker":"NNBR","date":"2016-01-04","pret":-0.02904,"close":14.9}
{"ticker":"NNBR","date":"2016-01-05","pret":-0.02453,"close":14.67}
{"ticker":"NNI","date":"2015-01-02","pret":-0.01311,"close":45.88}
{"ticker":"NNI","date":"2015-01-05","pret":-0.00934,"close":44.32}
{"ticker":"NNI","date":"2015-01-06","pret":-0.01451,"close":45.2}
{"ticker":"NNI","date":"2015-01-07","pret":0.00772,"close":45.4}
{"ticker":"NNI","date":"2015-01-08","pret":0.00657,"close":45.2}
{"ticker":"NNI","date":"2015-01-09","pret":-0.01452,"close":44.81}
{"ticker":"NNI","date":"2015-01-12","pret":-0.00466,"close":44.21}
{"ticker":"NNI","date":"2015-01-13","pret":-0.01007,"close":44.07}
{"ticker":"NNI","date":"2015-01-14","pret":-0.01884,"close":43.35}
{"ticker":"NNI","date":"2015-01-15","pret":-0.00298,"close":43.57}
{"ticker":"NNI","date":"2015-01-16","pret":-0.00438,"close":44.1}
{"ticker":"NNI","date":"2015-01-20","pret":0.01648,"close":43.89}
{"ticker":"NNI","date":"2015-01-21","pret":-0.00227,"close":44.23}
{"ticker":"NNI","date":"2015-01-22","pret":0.00996,"close":44.67}
{"ticker":"NNI","date":"2015-01-23","pret":0.00606,"close":44.4}
{"ticker":"NNI","date":"2015-01-26","pret":-0.00922,"close":44.58}
{"ticker":"NNI","date":"2015-01-27","pret":-0.0068,"close":44.1}
{"ticker":"NNI","date":"2015-01-28","pret":0.00363,"close":43.23}
{"ticker":"NNI","date":"2015-01-29","pret":-0.01738,"close":44}
{"ticker":"NNI","date":"2015-01-30","pret":0.00506,"close":43.74}
{"ticker":"NNI","date":"2015-02-02","pret":0.01028,"close":45.2}
{"ticker":"NNI","date":"2015-02-03","pret":0.02557,"close":46.45}
{"ticker":"NNI","date":"2015-02-04","pret":0.0286,"close":46.36}
{"ticker":"NNI","date":"2015-02-05","pret":0.00344,"close":48.15}
{"ticker":"NNI","date":"2015-02-06","pret":0.03664,"close":47.68}
{"ticker":"NNI","date":"2015-02-09","pret":-0.01437,"close":46.94}
{"ticker":"NNI","date":"2015-02-10","pret":-0.00547,"close":47}
{"ticker":"NNI","date":"2015-02-11","pret":-0.01659,"close":46.5}
{"ticker":"NNI","date":"2015-02-12","pret":-0.00107,"close":46.69}
{"ticker":"NNI","date":"2015-02-13","pret":-0.00107,"close":46.71}
{"ticker":"NNI","date":"2015-02-17","pret":0.0015,"close":46.38}
{"ticker":"NNI","date":"2015-02-18","pret":-0.0084,"close":46.37}
{"ticker":"NNI","date":"2015-02-19","pret":0.00194,"close":47.06}
{"ticker":"NNI","date":"2015-02-20","pret":0.01692,"close":46.98}
{"ticker":"NNI","date":"2015-02-23","pret":-0.00832,"close":46.47}
{"ticker":"NNI","date":"2015-02-24","pret":-0.00537,"close":47.07}
{"ticker":"NNI","date":"2015-02-25","pret":0.01028,"close":46.91}
{"ticker":"NNI","date":"2015-02-26","pret":-0.00192,"close":47.61}
{"ticker":"NNI","date":"2015-02-27","pret":0.02049,"close":46.62}
{"ticker":"NNI","date":"2015-03-02","pret":-0.02563,"close":47}
{"ticker":"NNI","date":"2015-03-03","pret":0.00278,"close":47}
{"ticker":"NNI","date":"2015-03-04","pret":0.00021,"close":46.96}
{"ticker":"NNI","date":"2015-03-05","pret":0.0064,"close":47.39}
{"ticker":"NNI","date":"2015-03-06","pret":0.00042,"close":47.16}
{"ticker":"NNI","date":"2015-03-09","pret":0.00085,"close":47.08}
{"ticker":"NNI","date":"2015-03-10","pret":-0.00468,"close":46.22}
{"ticker":"NNI","date":"2015-03-11","pret":-0.01547,"close":46.32}
{"ticker":"NNI","date":"2015-03-12","pret":0.01099,"close":46.93}
{"ticker":"NNI","date":"2015-03-13","pret":0.00683,"close":46.99}
{"ticker":"NNI","date":"2015-03-16","pret":0.00085,"close":47.14}
{"ticker":"NNI","date":"2015-03-17","pret":-0.00298,"close":46.97}
{"ticker":"NNI","date":"2015-03-18","pret":0.00213,"close":47.16}
{"ticker":"NNI","date":"2015-03-19","pret":0.00425,"close":47.46}
{"ticker":"NNI","date":"2015-03-20","pret":0.00423,"close":47.6}
{"ticker":"NNI","date":"2015-03-23","pret":0.00547,"close":48.1}
{"ticker":"NNI","date":"2015-03-24","pret":0.00021,"close":48.53}
{"ticker":"NNI","date":"2015-03-25","pret":0.01375,"close":47.3}
{"ticker":"NNI","date":"2015-03-26","pret":-0.02727,"close":47.07}
{"ticker":"NNI","date":"2015-03-27","pret":-0.00128,"close":47.23}
{"ticker":"NNI","date":"2015-03-30","pret":0.01269,"close":47.46}
{"ticker":"NNI","date":"2015-03-31","pret":-0.0076,"close":47.32}
{"ticker":"NNI","date":"2015-04-01","pret":0.00021,"close":47.89}
{"ticker":"NNI","date":"2015-04-02","pret":0.01763,"close":48.42}
{"ticker":"NNI","date":"2015-04-06","pret":0.00021,"close":46.66}
{"ticker":"NNI","date":"2015-04-07","pret":-0.03063,"close":46.45}
{"ticker":"NNI","date":"2015-04-08","pret":-0.00365,"close":46.93}
{"ticker":"NNI","date":"2015-04-09","pret":0.00751,"close":46.1}
{"ticker":"NNI","date":"2015-04-10","pret":-0.0088,"close":45.99}
{"ticker":"NNI","date":"2015-04-13","pret":-0.01127,"close":45.98}
{"ticker":"NNI","date":"2015-04-14","pret":-0.00087,"close":45.63}
{"ticker":"NNI","date":"2015-04-15","pret":0.00022,"close":45.66}
{"ticker":"NNI","date":"2015-04-16","pret":-0.00328,"close":45.46}
{"ticker":"NNI","date":"2015-04-17","pret":-0.01544,"close":44.5}
{"ticker":"NNI","date":"2015-04-20","pret":-0.01095,"close":44.25}
{"ticker":"NNI","date":"2015-04-21","pret":0.00045,"close":45.54}
{"ticker":"NNI","date":"2015-04-22","pret":0.02506,"close":45.6}
{"ticker":"NNI","date":"2015-04-23","pret":0.00655,"close":45.75}
{"ticker":"NNI","date":"2015-04-24","pret":-0.00699,"close":45.62}
{"ticker":"NNI","date":"2015-04-27","pret":0.00131,"close":45.81}
{"ticker":"NNI","date":"2015-04-28","pret":0.0024,"close":46.62}
{"ticker":"NNI","date":"2015-04-29","pret":0.0128,"close":45.81}
{"ticker":"NNI","date":"2015-04-30","pret":-0.01586,"close":44.77}
{"ticker":"NNI","date":"2015-05-01","pret":-0.01723,"close":44.67}
{"ticker":"NNI","date":"2015-05-04","pret":-0.00469,"close":44.3}
{"ticker":"NNI","date":"2015-05-05","pret":-0.01216,"close":44.36}
{"ticker":"NNI","date":"2015-05-06","pret":0.00339,"close":44.46}
{"ticker":"NNI","date":"2015-05-07","pret":0.00158,"close":44.84}
{"ticker":"NNI","date":"2015-05-08","pret":-0.02581,"close":42.56}
{"ticker":"NNI","date":"2015-05-11","pret":-0.01515,"close":42.86}
{"ticker":"NNI","date":"2015-05-12","pret":0.00047,"close":41.86}
{"ticker":"NNI","date":"2015-05-13","pret":-0.013,"close":42.77}
{"ticker":"NNI","date":"2015-05-14","pret":0.01581,"close":42.29}
{"ticker":"NNI","date":"2015-05-15","pret":-0.00894,"close":42.22}
{"ticker":"NNI","date":"2015-05-18","pret":-0.00142,"close":42.15}
{"ticker":"NNI","date":"2015-05-19","pret":-0.00237,"close":42.44}
{"ticker":"NNI","date":"2015-05-20","pret":0.01062,"close":42.18}
{"ticker":"NNI","date":"2015-05-21","pret":-0.0137,"close":42.17}
{"ticker":"NNI","date":"2015-05-22","pret":0.00024,"close":42.51}
{"ticker":"NNI","date":"2015-05-26","pret":0.00498,"close":42.18}
{"ticker":"NNI","date":"2015-05-27","pret":-0.00522,"close":42.4}
{"ticker":"NNI","date":"2015-05-28","pret":0.00688,"close":41.77}
{"ticker":"NNI","date":"2015-05-29","pret":-0.01644,"close":41.11}
{"ticker":"NNI","date":"2015-06-01","pret":-0.0053,"close":41.49}
{"ticker":"NNI","date":"2015-06-02","pret":-0.00508,"close":42.11}
{"ticker":"NNI","date":"2015-06-03","pret":0.01637,"close":42.45}
{"ticker":"NNI","date":"2015-06-04","pret":0.00856,"close":41.99}
{"ticker":"NNI","date":"2015-06-05","pret":-0.00356,"close":42.75}
{"ticker":"NNI","date":"2015-06-08","pret":0.00922,"close":42.4}
{"ticker":"NNI","date":"2015-06-09","pret":-0.00188,"close":42.34}
{"ticker":"NNI","date":"2015-06-10","pret":0.00517,"close":42.8}
{"ticker":"NNI","date":"2015-06-11","pret":0.00818,"close":42.59}
{"ticker":"NNI","date":"2015-06-12","pret":-0.00935,"close":43.06}
{"ticker":"NNI","date":"2015-06-15","pret":-0.00306,"close":42.78}
{"ticker":"NNI","date":"2015-06-16","pret":0.00212,"close":43.2}
{"ticker":"NNI","date":"2015-06-17","pret":0.01655,"close":42.41}
{"ticker":"NNI","date":"2015-06-18","pret":-0.01467,"close":43.2}
{"ticker":"NNI","date":"2015-06-19","pret":0.01814,"close":43.23}
{"ticker":"NNI","date":"2015-06-22","pret":-0.00462,"close":43.65}
{"ticker":"NNI","date":"2015-06-23","pret":0.00922,"close":44}
{"ticker":"NNI","date":"2015-06-24","pret":0.01004,"close":44.23}
{"ticker":"NNI","date":"2015-06-25","pret":0.00904,"close":44.63}
{"ticker":"NNI","date":"2015-06-26","pret":0.00896,"close":44.37}
{"ticker":"NNI","date":"2015-06-29","pret":-0.01054,"close":42.57}
{"ticker":"NNI","date":"2015-06-30","pret":-0.03743,"close":43.31}
{"ticker":"NNI","date":"2015-07-01","pret":0.01832,"close":43.58}
{"ticker":"NNI","date":"2015-07-02","pret":0.00298,"close":43.88}
{"ticker":"NNI","date":"2015-07-06","pret":-0.00367,"close":44.79}
{"ticker":"NNI","date":"2015-07-07","pret":0.029,"close":44.49}
{"ticker":"NNI","date":"2015-07-08","pret":-0.01508,"close":43.94}
{"ticker":"NNI","date":"2015-07-09","pret":0.00633,"close":43.76}
{"ticker":"NNI","date":"2015-07-10","pret":-0.00316,"close":44.25}
{"ticker":"NNI","date":"2015-07-13","pret":-0.00023,"close":44.44}
{"ticker":"NNI","date":"2015-07-14","pret":0.00316,"close":43.43}
{"ticker":"NNI","date":"2015-07-15","pret":-0.02464,"close":42.99}
{"ticker":"NNI","date":"2015-07-16","pret":-0.00092,"close":42.77}
{"ticker":"NNI","date":"2015-07-17","pret":-0.00812,"close":42.94}
{"ticker":"NNI","date":"2015-07-20","pret":0.00442,"close":42.74}
{"ticker":"NNI","date":"2015-07-21","pret":-0.00558,"close":41.96}
{"ticker":"NNI","date":"2015-07-22","pret":-0.02146,"close":42.16}
{"ticker":"NNI","date":"2015-07-23","pret":0.00499,"close":40.36}
{"ticker":"NNI","date":"2015-07-24","pret":-0.04711,"close":40.09}
{"ticker":"NNI","date":"2015-07-27","pret":-0.00075,"close":39.4}
{"ticker":"NNI","date":"2015-07-28","pret":-0.02036,"close":39.24}
{"ticker":"NNI","date":"2015-07-29","pret":-0.00739,"close":39.17}
{"ticker":"NNI","date":"2015-07-30","pret":-0.00256,"close":39.25}
{"ticker":"NNI","date":"2015-07-31","pret":0.00817,"close":39.39}
{"ticker":"NNI","date":"2015-08-03","pret":0.00076,"close":39.01}
{"ticker":"NNI","date":"2015-08-04","pret":-0.00178,"close":39.1}
{"ticker":"NNI","date":"2015-08-05","pret":-0.00178,"close":38.97}
{"ticker":"NNI","date":"2015-08-06","pret":0.00153,"close":38.9}
{"ticker":"NNI","date":"2015-08-07","pret":-0.05229,"close":40.92}
{"ticker":"NNI","date":"2015-08-10","pret":0.10415,"close":41.98}
{"ticker":"NNI","date":"2015-08-11","pret":0.00843,"close":41.52}
{"ticker":"NNI","date":"2015-08-12","pret":-0.01547,"close":41.07}
{"ticker":"NNI","date":"2015-08-13","pret":0.00316,"close":40.73}
{"ticker":"NNI","date":"2015-08-14","pret":-0.01344,"close":41.04}
{"ticker":"NNI","date":"2015-08-17","pret":0.00564,"close":41.09}
{"ticker":"NNI","date":"2015-08-18","pret":0.00196,"close":40.38}
{"ticker":"NNI","date":"2015-08-19","pret":-0.01824,"close":40.01}
{"ticker":"NNI","date":"2015-08-20","pret":-0.01503,"close":39.14}
{"ticker":"NNI","date":"2015-08-21","pret":-0.02505,"close":38.64}
{"ticker":"NNI","date":"2015-08-24","pret":-0.04962,"close":37.29}
{"ticker":"NNI","date":"2015-08-25","pret":0.0358,"close":36.22}
{"ticker":"NNI","date":"2015-08-26","pret":-0.03662,"close":37.57}
{"ticker":"NNI","date":"2015-08-27","pret":0.03136,"close":37.52}
{"ticker":"NNI","date":"2015-08-28","pret":-0.01489,"close":37.18}
{"ticker":"NNI","date":"2015-08-31","pret":-0.00672,"close":37.65}
{"ticker":"NNI","date":"2015-09-01","pret":-0.00216,"close":36.59}
{"ticker":"NNI","date":"2015-09-02","pret":-0.00244,"close":36.52}
{"ticker":"NNI","date":"2015-09-03","pret":-0.00679,"close":36.36}
{"ticker":"NNI","date":"2015-09-04","pret":-0.02039,"close":35.81}
{"ticker":"NNI","date":"2015-09-08","pret":0.00914,"close":36.04}
{"ticker":"NNI","date":"2015-09-09","pret":0.00055,"close":36.36}
{"ticker":"NNI","date":"2015-09-10","pret":-0.00138,"close":36.6}
{"ticker":"NNI","date":"2015-09-11","pret":0.00276,"close":36.52}
{"ticker":"NNI","date":"2015-09-14","pret":0.00549,"close":36.67}
{"ticker":"NNI","date":"2015-09-15","pret":0.00519,"close":37.12}
{"ticker":"NNI","date":"2015-09-16","pret":0.00841,"close":37.47}
{"ticker":"NNI","date":"2015-09-17","pret":0.01315,"close":36.98}
{"ticker":"NNI","date":"2015-09-18","pret":-0.02647,"close":36.68}
{"ticker":"NNI","date":"2015-09-21","pret":0.00845,"close":37.44}
{"ticker":"NNI","date":"2015-09-22","pret":0.00568,"close":37.01}
{"ticker":"NNI","date":"2015-09-23","pret":-0.00162,"close":36.32}
{"ticker":"NNI","date":"2015-09-24","pret":-0.02462,"close":36.47}
{"ticker":"NNI","date":"2015-09-25","pret":0.01512,"close":36.37}
{"ticker":"NNI","date":"2015-09-28","pret":-0.0107,"close":35.78}
{"ticker":"NNI","date":"2015-09-29","pret":-0.01305,"close":35.81}
{"ticker":"NNI","date":"2015-09-30","pret":0.00446,"close":34.61}
{"ticker":"NNI","date":"2015-10-01","pret":-0.04233,"close":33.71}
{"ticker":"NNI","date":"2015-10-02","pret":-0.03514,"close":33.43}
{"ticker":"NNI","date":"2015-10-05","pret":0.0158,"close":34.46}
{"ticker":"NNI","date":"2015-10-06","pret":0.01556,"close":34.85}
{"ticker":"NNI","date":"2015-10-07","pret":0.02076,"close":34.91}
{"ticker":"NNI","date":"2015-10-08","pret":-0.00601,"close":35.09}
{"ticker":"NNI","date":"2015-10-09","pret":0.00601,"close":34.87}
{"ticker":"NNI","date":"2015-10-12","pret":-0.00114,"close":34.82}
{"ticker":"NNI","date":"2015-10-13","pret":-0.00401,"close":34.67}
{"ticker":"NNI","date":"2015-10-14","pret":-0.0072,"close":34.56}
{"ticker":"NNI","date":"2015-10-15","pret":0.00116,"close":34.95}
{"ticker":"NNI","date":"2015-10-16","pret":0.01233,"close":34.75}
{"ticker":"NNI","date":"2015-10-19","pret":-0.00945,"close":34.99}
{"ticker":"NNI","date":"2015-10-20","pret":0.00688,"close":35.88}
{"ticker":"NNI","date":"2015-10-21","pret":0.02845,"close":35.88}
{"ticker":"NNI","date":"2015-10-22","pret":-0.00557,"close":35.5}
{"ticker":"NNI","date":"2015-10-23","pret":0.00112,"close":36.04}
{"ticker":"NNI","date":"2015-10-26","pret":0.00279,"close":36.16}
{"ticker":"NNI","date":"2015-10-27","pret":0.00083,"close":35.27}
{"ticker":"NNI","date":"2015-10-28","pret":-0.01738,"close":36.86}
{"ticker":"NNI","date":"2015-10-29","pret":0.03828,"close":35.89}
{"ticker":"NNI","date":"2015-10-30","pret":-0.02313,"close":35.78}
{"ticker":"NNI","date":"2015-11-02","pret":-0.00475,"close":36.51}
{"ticker":"NNI","date":"2015-11-03","pret":0.02214,"close":35.98}
{"ticker":"NNI","date":"2015-11-04","pret":-0.0124,"close":36.09}
{"ticker":"NNI","date":"2015-11-05","pret":0.00222,"close":35.88}
{"ticker":"NNI","date":"2015-11-06","pret":-0.02152,"close":34.42}
{"ticker":"NNI","date":"2015-11-09","pret":-0.03684,"close":33.58}
{"ticker":"NNI","date":"2015-11-10","pret":-0.01536,"close":33.33}
{"ticker":"NNI","date":"2015-11-11","pret":-0.00927,"close":33.06}
{"ticker":"NNI","date":"2015-11-12","pret":-0.01148,"close":32.05}
{"ticker":"NNI","date":"2015-11-13","pret":-0.02899,"close":31.94}
{"ticker":"NNI","date":"2015-11-16","pret":-0.00219,"close":31.85}
{"ticker":"NNI","date":"2015-11-17","pret":0.00031,"close":30.92}
{"ticker":"NNI","date":"2015-11-18","pret":-0.02443,"close":31.22}
{"ticker":"NNI","date":"2015-11-19","pret":0.00321,"close":31.26}
{"ticker":"NNI","date":"2015-11-20","pret":0.00575,"close":31.29}
{"ticker":"NNI","date":"2015-11-23","pret":-0.00703,"close":31.16}
{"ticker":"NNI","date":"2015-11-24","pret":-0.00966,"close":31.51}
{"ticker":"NNI","date":"2015-11-25","pret":0.01987,"close":32.27}
{"ticker":"NNI","date":"2015-11-26"}
{"ticker":"NNI","date":"2015-11-27","pret":0.026,"close":32.93}
{"ticker":"NNI","date":"2015-11-30","pret":0.02444,"close":33}
{"ticker":"NNI","date":"2015-12-01","pret":0.00331,"close":32.93}
{"ticker":"NNI","date":"2015-12-02","pret":-0.00755,"close":32.51}
{"ticker":"NNI","date":"2015-12-03","pret":-0.01066,"close":32.27}
{"ticker":"NNI","date":"2015-12-04","pret":-0.01047,"close":32.32}
{"ticker":"NNI","date":"2015-12-07","pret":0,"close":31.33}
{"ticker":"NNI","date":"2015-12-08","pret":-0.04333,"close":30.69}
{"ticker":"NNI","date":"2015-12-09","pret":-0.0104,"close":30.66}
{"ticker":"NNI","date":"2015-12-10","pret":0.0013,"close":32.1}
{"ticker":"NNI","date":"2015-12-11","pret":0.0343,"close":31.75}
{"ticker":"NNI","date":"2015-12-14","pret":-0.00189,"close":30.99}
{"ticker":"NNI","date":"2015-12-15","pret":-0.01303,"close":32.19}
{"ticker":"NNI","date":"2015-12-16","pret":0.03211,"close":32.58}
{"ticker":"NNI","date":"2015-12-17"}
{"ticker":"NNI","date":"2015-12-18","pret":-0.00622,"close":31.29}
{"ticker":"NNI","date":"2015-12-21","pret":-0.02015,"close":31.86}
{"ticker":"NNI","date":"2015-12-22","pret":0.01515,"close":32.31}
{"ticker":"NNI","date":"2015-12-23","pret":0.01708,"close":32.51}
{"ticker":"NNI","date":"2015-12-24","pret":0.00246,"close":33.8}
{"ticker":"NNI","date":"2015-12-28","pret":0.03294,"close":33.23}
{"ticker":"NNI","date":"2015-12-29","pret":-0.00716,"close":33.83}
{"ticker":"NNI","date":"2015-12-30","pret":0.01338,"close":33.57}
{"ticker":"NNI","date":"2015-12-31","pret":-0.01248,"close":33.57}
{"ticker":"NNI","date":"2016-01-04","pret":-0.01477,"close":33.06}
{"ticker":"NNI","date":"2016-01-05","pret":0.00575,"close":32.9}
{"ticker":"NNN","date":"2015-01-02","pret":-0.01304,"close":39.9}
{"ticker":"NNN","date":"2015-01-05","pret":0.00403,"close":40.41}
{"ticker":"NNN","date":"2015-01-06","pret":0.01818,"close":41.52}
{"ticker":"NNN","date":"2015-01-07","pret":0.02654,"close":42.28}
{"ticker":"NNN","date":"2015-01-08","pret":0.00766,"close":41.65}
{"ticker":"NNN","date":"2015-01-09","pret":-0.01151,"close":42.09}
{"ticker":"NNN","date":"2015-01-12","pret":0.01056,"close":42.39}
{"ticker":"NNN","date":"2015-01-13","pret":0.00832,"close":42.34}
{"ticker":"NNN","date":"2015-01-14","pret":-0.0076,"close":42.72}
{"ticker":"NNN","date":"2015-01-15","pret":0.00902,"close":42.88}
{"ticker":"NNN","date":"2015-01-16","pret":0.01058,"close":43.69}
{"ticker":"NNN","date":"2015-01-20","pret":0.01831,"close":43.23}
{"ticker":"NNN","date":"2015-01-21","pret":-0.00923,"close":43.41}
{"ticker":"NNN","date":"2015-01-22","pret":0.01129,"close":43.8}
{"ticker":"NNN","date":"2015-01-23","pret":0.0032,"close":43.79}
{"ticker":"NNN","date":"2015-01-26","pret":-0.00297,"close":44.24}
{"ticker":"NNN","date":"2015-01-27","pret":0.00844,"close":43.92}
{"ticker":"NNN","date":"2015-01-28","pret":-0.00478,"close":43.3}
{"ticker":"NNN","date":"2015-01-29","pret":-0.01287,"close":43.32}
{"ticker":"NNN","date":"2015-01-30","pret":0,"close":42.84}
{"ticker":"NNN","date":"2015-02-02","pret":-0.00906,"close":42.48}
{"ticker":"NNN","date":"2015-02-03","pret":-0.00938,"close":42.36}
{"ticker":"NNN","date":"2015-02-04","pret":-0.00496,"close":42.29}
{"ticker":"NNN","date":"2015-02-05","pret":0.00142,"close":42.82}
{"ticker":"NNN","date":"2015-02-06","pret":0.00707,"close":40.87}
{"ticker":"NNN","date":"2015-02-09","pret":-0.04024,"close":40.64}
{"ticker":"NNN","date":"2015-02-10","pret":-0.00884,"close":40.62}
{"ticker":"NNN","date":"2015-02-11","pret":0.00246,"close":40.57}
{"ticker":"NNN","date":"2015-02-12","pret":0.00368,"close":40.8}
{"ticker":"NNN","date":"2015-02-13","pret":-0.00221,"close":41}
{"ticker":"NNN","date":"2015-02-17","pret":0.00636,"close":41.31}
{"ticker":"NNN","date":"2015-02-18","pret":0.00802,"close":41.73}
{"ticker":"NNN","date":"2015-02-19","pret":0.00627,"close":40.54}
{"ticker":"NNN","date":"2015-02-20","pret":-0.02509,"close":41.04}
{"ticker":"NNN","date":"2015-02-23","pret":0.01566,"close":41.64}
{"ticker":"NNN","date":"2015-02-24","pret":0.00412,"close":40.49}
{"ticker":"NNN","date":"2015-02-25","pret":-0.023,"close":40.66}
{"ticker":"NNN","date":"2015-02-26","pret":0.00346,"close":40.12}
{"ticker":"NNN","date":"2015-02-27","pret":-0.01016,"close":40.24}
{"ticker":"NNN","date":"2015-03-02","pret":0.00522,"close":40.81}
{"ticker":"NNN","date":"2015-03-03","pret":0.00716,"close":40.86}
{"ticker":"NNN","date":"2015-03-04","pret":0.00368,"close":40.65}
{"ticker":"NNN","date":"2015-03-05","pret":-0.00344,"close":40.66}
{"ticker":"NNN","date":"2015-03-06","pret":-0.02088,"close":38.77}
{"ticker":"NNN","date":"2015-03-09","pret":-0.01851,"close":39.26}
{"ticker":"NNN","date":"2015-03-10","pret":0.00204,"close":39.2}
{"ticker":"NNN","date":"2015-03-11","pret":0.00484,"close":39.56}
{"ticker":"NNN","date":"2015-03-12","pret":0.00936,"close":39.83}
{"ticker":"NNN","date":"2015-03-13","pret":0.00352,"close":39.8}
{"ticker":"NNN","date":"2015-03-16","pret":0.00475,"close":40.08}
{"ticker":"NNN","date":"2015-03-17","pret":0.0015,"close":39.95}
{"ticker":"NNN","date":"2015-03-18","pret":-0.00225,"close":41.1}
{"ticker":"NNN","date":"2015-03-19","pret":0.02224,"close":41.18}
{"ticker":"NNN","date":"2015-03-20","pret":0.01045,"close":42.29}
{"ticker":"NNN","date":"2015-03-23","pret":0.02153,"close":42.19}
{"ticker":"NNN","date":"2015-03-24","pret":-0.00451,"close":41.6}
{"ticker":"NNN","date":"2015-03-25","pret":-0.01244,"close":41.12}
{"ticker":"NNN","date":"2015-03-26","pret":-0.01626,"close":40.65}
{"ticker":"NNN","date":"2015-03-27","pret":-0.00417,"close":40.42}
{"ticker":"NNN","date":"2015-03-30","pret":0.0049,"close":41}
{"ticker":"NNN","date":"2015-03-31","pret":-0.00024,"close":40.97}
{"ticker":"NNN","date":"2015-04-01","pret":-0.0081,"close":41.02}
{"ticker":"NNN","date":"2015-04-02","pret":0.01298,"close":41.6}
{"ticker":"NNN","date":"2015-04-06","pret":0.01378,"close":41.84}
{"ticker":"NNN","date":"2015-04-07","pret":-0.00457,"close":40.93}
{"ticker":"NNN","date":"2015-04-08","pret":-0.0136,"close":41.02}
{"ticker":"NNN","date":"2015-04-09","pret":-0.00024,"close":40.35}
{"ticker":"NNN","date":"2015-04-10","pret":-0.00761,"close":40.68}
{"ticker":"NNN","date":"2015-04-13","pret":-0.00247,"close":40.61}
{"ticker":"NNN","date":"2015-04-14","pret":0.00959,"close":40.96}
{"ticker":"NNN","date":"2015-04-15","pret":0.00122,"close":40.65}
{"ticker":"NNN","date":"2015-04-16","pret":-0.00957,"close":41.08}
{"ticker":"NNN","date":"2015-04-17","pret":0.00957,"close":40.81}
{"ticker":"NNN","date":"2015-04-20","pret":0.00049,"close":40.85}
{"ticker":"NNN","date":"2015-04-21","pret":0.0022,"close":40.99}
{"ticker":"NNN","date":"2015-04-22","pret":-0.00195,"close":40.99}
{"ticker":"NNN","date":"2015-04-23","pret":-0.00318,"close":41.17}
{"ticker":"NNN","date":"2015-04-24","pret":0.00756,"close":41.04}
{"ticker":"NNN","date":"2015-04-27","pret":-0.00219,"close":40.76}
{"ticker":"NNN","date":"2015-04-28","pret":-0.02043,"close":39.95}
{"ticker":"NNN","date":"2015-04-29","pret":-0.01705,"close":39.02}
{"ticker":"NNN","date":"2015-04-30","pret":-0.01735,"close":38.4}
{"ticker":"NNN","date":"2015-05-01","pret":-0.01061,"close":38.59}
{"ticker":"NNN","date":"2015-05-04","pret":0.00958,"close":38.88}
{"ticker":"NNN","date":"2015-05-05","pret":-0.00206,"close":37.54}
{"ticker":"NNN","date":"2015-05-06","pret":-0.0328,"close":36.92}
{"ticker":"NNN","date":"2015-05-07","pret":-0.01343,"close":37.66}
{"ticker":"NNN","date":"2015-05-08","pret":0.03245,"close":38.4}
{"ticker":"NNN","date":"2015-05-11","pret":-0.00026,"close":37.62}
{"ticker":"NNN","date":"2015-05-12","pret":-0.01823,"close":38.2}
{"ticker":"NNN","date":"2015-05-13","pret":0.02501,"close":37.48}
{"ticker":"NNN","date":"2015-05-14","pret":-0.02182,"close":38.35}
{"ticker":"NNN","date":"2015-05-15","pret":0.02519,"close":38.88}
{"ticker":"NNN","date":"2015-05-18","pret":0.00104,"close":38.86}
{"ticker":"NNN","date":"2015-05-19","pret":0,"close":38.72}
{"ticker":"NNN","date":"2015-05-20","pret":0.00465,"close":38.57}
{"ticker":"NNN","date":"2015-05-21","pret":-0.00465,"close":38.16}
{"ticker":"NNN","date":"2015-05-22","pret":-0.01434,"close":38.08}
{"ticker":"NNN","date":"2015-05-26","pret":-0.0021,"close":37.83}
{"ticker":"NNN","date":"2015-05-27","pret":-0.00396,"close":37.89}
{"ticker":"NNN","date":"2015-05-28","pret":-0.00026,"close":37.92}
{"ticker":"NNN","date":"2015-05-29","pret":0.00238,"close":37.51}
{"ticker":"NNN","date":"2015-06-01","pret":-0.0106,"close":37.75}
{"ticker":"NNN","date":"2015-06-02","pret":0.00478,"close":37.46}
{"ticker":"NNN","date":"2015-06-03","pret":-0.00959,"close":36.8}
{"ticker":"NNN","date":"2015-06-04","pret":-0.01511,"close":36.73}
{"ticker":"NNN","date":"2015-06-05","pret":-0.01451,"close":36.42}
{"ticker":"NNN","date":"2015-06-08","pret":0.00714,"close":36.56}
{"ticker":"NNN","date":"2015-06-09","pret":-0.00219,"close":36.05}
{"ticker":"NNN","date":"2015-06-10","pret":-0.0055,"close":36.07}
{"ticker":"NNN","date":"2015-06-11","pret":0.00276,"close":36.49}
{"ticker":"NNN","date":"2015-06-12","pret":-0.00138,"close":36.39}
{"ticker":"NNN","date":"2015-06-15","pret":0.00275,"close":36.21}
{"ticker":"NNN","date":"2015-06-16","pret":-0.00496,"close":36.23}
{"ticker":"NNN","date":"2015-06-17","pret":0.00028,"close":36.46}
{"ticker":"NNN","date":"2015-06-18","pret":0.00989,"close":37.03}
{"ticker":"NNN","date":"2015-06-19","pret":0.01034,"close":36.7}
{"ticker":"NNN","date":"2015-06-22","pret":-0.0057,"close":35.95}
{"ticker":"NNN","date":"2015-06-23","pret":-0.02201,"close":35.67}
{"ticker":"NNN","date":"2015-06-24","pret":-0.0067,"close":35.25}
{"ticker":"NNN","date":"2015-06-25","pret":-0.0141,"close":35.35}
{"ticker":"NNN","date":"2015-06-26","pret":0.00595,"close":35.74}
{"ticker":"NNN","date":"2015-06-29","pret":0.00955,"close":35.42}
{"ticker":"NNN","date":"2015-06-30","pret":-0.00505,"close":35.01}
{"ticker":"NNN","date":"2015-07-01","pret":-0.01615,"close":35.42}
{"ticker":"NNN","date":"2015-07-02","pret":0.02148,"close":35.72}
{"ticker":"NNN","date":"2015-07-06","pret":-0.00504,"close":36.16}
{"ticker":"NNN","date":"2015-07-07","pret":0.0203,"close":36.55}
{"ticker":"NNN","date":"2015-07-08","pret":0.00165,"close":36.61}
{"ticker":"NNN","date":"2015-07-09","pret":0.00794,"close":36.35}
{"ticker":"NNN","date":"2015-07-10","pret":-0.00712,"close":36.67}
{"ticker":"NNN","date":"2015-07-13","pret":0.01607,"close":36.45}
{"ticker":"NNN","date":"2015-07-14","pret":-0.01278,"close":36.54}
{"ticker":"NNN","date":"2015-07-15","pret":-0.00329,"close":36.79}
{"ticker":"NNN","date":"2015-07-16","pret":0.01445,"close":37.15}
{"ticker":"NNN","date":"2015-07-17","pret":0.0054,"close":37.11}
{"ticker":"NNN","date":"2015-07-20","pret":-0.00378,"close":37.14}
{"ticker":"NNN","date":"2015-07-21","pret":0.00297,"close":36.96}
{"ticker":"NNN","date":"2015-07-22","pret":0.00188,"close":37.19}
{"ticker":"NNN","date":"2015-07-23","pret":0.00884,"close":36.71}
{"ticker":"NNN","date":"2015-07-24","pret":-0.02265,"close":37.26}
{"ticker":"NNN","date":"2015-07-27","pret":0.0173,"close":37.23}
{"ticker":"NNN","date":"2015-07-28","pret":-0.00268,"close":36.97}
{"ticker":"NNN","date":"2015-07-29","pret":-0.01735,"close":36.87}
{"ticker":"NNN","date":"2015-07-30","pret":0,"close":36.74}
{"ticker":"NNN","date":"2015-07-31","pret":0.01574,"close":37.17}
{"ticker":"NNN","date":"2015-08-03","pret":0.00134,"close":37.89}
{"ticker":"NNN","date":"2015-08-04","pret":0.01468,"close":37.29}
{"ticker":"NNN","date":"2015-08-05","pret":-0.0128,"close":36.73}
{"ticker":"NNN","date":"2015-08-06","pret":-0.01541,"close":36.7}
{"ticker":"NNN","date":"2015-08-07","pret":-0.00027,"close":36.92}
{"ticker":"NNN","date":"2015-08-10","pret":0.00949,"close":36.65}
{"ticker":"NNN","date":"2015-08-11","pret":-0.01031,"close":37.01}
{"ticker":"NNN","date":"2015-08-12","pret":0.00544,"close":37.12}
{"ticker":"NNN","date":"2015-08-13","pret":0.04145,"close":37.02}
{"ticker":"NNN","date":"2015-08-14","pret":-0.03982,"close":37.27}
{"ticker":"NNN","date":"2015-08-17","pret":0.01131,"close":37.62}
{"ticker":"NNN","date":"2015-08-18","pret":0.00268,"close":37.7}
{"ticker":"NNN","date":"2015-08-19","pret":0.0016,"close":37.46}
{"ticker":"NNN","date":"2015-08-20","pret":-0.00508,"close":37.3}
{"ticker":"NNN","date":"2015-08-21","pret":-0.0043,"close":36.76}
{"ticker":"NNN","date":"2015-08-24","pret":-0.04346,"close":35.26}
{"ticker":"NNN","date":"2015-08-25","pret":0.00924,"close":34.2}
{"ticker":"NNN","date":"2015-08-26","pret":-0.03256,"close":35.03}
{"ticker":"NNN","date":"2015-08-27","pret":0.01542,"close":35.85}
{"ticker":"NNN","date":"2015-08-28","pret":0.01491,"close":35.83}
{"ticker":"NNN","date":"2015-08-31","pret":0.00028,"close":34.75}
{"ticker":"NNN","date":"2015-09-01","pret":-0.04102,"close":34.3}
{"ticker":"NNN","date":"2015-09-02","pret":0.00955,"close":34.5}
{"ticker":"NNN","date":"2015-09-03","pret":-0.00144,"close":34.6}
{"ticker":"NNN","date":"2015-09-04","pret":-0.01131,"close":33.99}
{"ticker":"NNN","date":"2015-09-08","pret":0.00175,"close":34.45}
{"ticker":"NNN","date":"2015-09-09","pret":0.00783,"close":34}
{"ticker":"NNN","date":"2015-09-10","pret":-0.01778,"close":34.07}
{"ticker":"NNN","date":"2015-09-11","pret":0.00176,"close":34.82}
{"ticker":"NNN","date":"2015-09-14","pret":0.02494,"close":34.86}
{"ticker":"NNN","date":"2015-09-15","pret":-0.00115,"close":35.07}
{"ticker":"NNN","date":"2015-09-16","pret":0.00572,"close":35.76}
{"ticker":"NNN","date":"2015-09-17","pret":0.01836,"close":36.27}
{"ticker":"NNN","date":"2015-09-18","pret":0.00697,"close":36.52}
{"ticker":"NNN","date":"2015-09-21","pret":0.01763,"close":36.7}
{"ticker":"NNN","date":"2015-09-22","pret":-0.00465,"close":36.4}
{"ticker":"NNN","date":"2015-09-23","pret":0.00055,"close":36.71}
{"ticker":"NNN","date":"2015-09-24","pret":0.00383,"close":36.24}
{"ticker":"NNN","date":"2015-09-25","pret":-0.00933,"close":36.25}
{"ticker":"NNN","date":"2015-09-28","pret":-0.00055,"close":35.63}
{"ticker":"NNN","date":"2015-09-29","pret":-0.01333,"close":36.16}
{"ticker":"NNN","date":"2015-09-30","pret":0.01691,"close":36.27}
{"ticker":"NNN","date":"2015-10-01","pret":0.00302,"close":36.24}
{"ticker":"NNN","date":"2015-10-02","pret":-0.00908,"close":36.27}
{"ticker":"NNN","date":"2015-10-05","pret":0.00744,"close":36.8}
{"ticker":"NNN","date":"2015-10-06","pret":0.00793,"close":36.57}
{"ticker":"NNN","date":"2015-10-07","pret":-0.00245,"close":36.99}
{"ticker":"NNN","date":"2015-10-08","pret":0.01032,"close":37.14}
{"ticker":"NNN","date":"2015-10-09","pret":0.00297,"close":37.17}
{"ticker":"NNN","date":"2015-10-12","pret":0.00591,"close":37.39}
{"ticker":"NNN","date":"2015-10-13","pret":-0.0008,"close":37.27}
{"ticker":"NNN","date":"2015-10-14","pret":0.00027,"close":37.27}
{"ticker":"NNN","date":"2015-10-15","pret":0.00134,"close":37.42}
{"ticker":"NNN","date":"2015-10-16","pret":0.00321,"close":37.69}
{"ticker":"NNN","date":"2015-10-19","pret":0.00452,"close":38.27}
{"ticker":"NNN","date":"2015-10-20","pret":0.01188,"close":38.33}
{"ticker":"NNN","date":"2015-10-21","pret":0.01018,"close":38.21}
{"ticker":"NNN","date":"2015-10-22","pret":-0.0013,"close":38.92}
{"ticker":"NNN","date":"2015-10-23","pret":0.01061,"close":38.59}
{"ticker":"NNN","date":"2015-10-26","pret":-0.00983,"close":38.71}
{"ticker":"NNN","date":"2015-10-27","pret":0.0013,"close":38.58}
{"ticker":"NNN","date":"2015-10-28","pret":-0.00886,"close":38.55}
{"ticker":"NNN","date":"2015-10-29","pret":0.00392,"close":38.4}
{"ticker":"NNN","date":"2015-10-30","pret":0.00208,"close":38}
{"ticker":"NNN","date":"2015-11-02","pret":-0.01178,"close":38.53}
{"ticker":"NNN","date":"2015-11-03","pret":-0.00053,"close":38.67}
{"ticker":"NNN","date":"2015-11-04","pret":0.0188,"close":38.33}
{"ticker":"NNN","date":"2015-11-05","pret":-0.01014,"close":38.58}
{"ticker":"NNN","date":"2015-11-06","pret":-0.00471,"close":36.46}
{"ticker":"NNN","date":"2015-11-09","pret":-0.0462,"close":35.95}
{"ticker":"NNN","date":"2015-11-10","pret":-0.0105,"close":36.65}
{"ticker":"NNN","date":"2015-11-11","pret":0.01953,"close":36.85}
{"ticker":"NNN","date":"2015-11-12","pret":0.00163,"close":36.56}
{"ticker":"NNN","date":"2015-11-13","pret":-0.00191,"close":36.47}
{"ticker":"NNN","date":"2015-11-16","pret":-0.00629,"close":36.89}
{"ticker":"NNN","date":"2015-11-17","pret":0.00792,"close":37}
{"ticker":"NNN","date":"2015-11-18","pret":0.00705,"close":37.48}
{"ticker":"NNN","date":"2015-11-19","pret":0.01395,"close":37.86}
{"ticker":"NNN","date":"2015-11-20","pret":0.01086,"close":38.25}
{"ticker":"NNN","date":"2015-11-23","pret":0.00918,"close":38.27}
{"ticker":"NNN","date":"2015-11-24","pret":-0.00734,"close":38.29}
{"ticker":"NNN","date":"2015-11-25","pret":0.00916,"close":38.23}
{"ticker":"NNN","date":"2015-11-26"}
{"ticker":"NNN","date":"2015-11-27","pret":-0.00549,"close":38.61}
{"ticker":"NNN","date":"2015-11-30","pret":0.01354,"close":38.46}
{"ticker":"NNN","date":"2015-12-01","pret":-0.00285,"close":39.04}
{"ticker":"NNN","date":"2015-12-02","pret":0.008,"close":38.42}
{"ticker":"NNN","date":"2015-12-03","pret":-0.01581,"close":37.87}
{"ticker":"NNN","date":"2015-12-04","pret":-0.00682,"close":38.64}
{"ticker":"NNN","date":"2015-12-07","pret":0.01618,"close":38.67}
{"ticker":"NNN","date":"2015-12-08","pret":0.00207,"close":38.54}
{"ticker":"NNN","date":"2015-12-09","pret":-0.01169,"close":38.17}
{"ticker":"NNN","date":"2015-12-10","pret":-0.00052,"close":37.69}
{"ticker":"NNN","date":"2015-12-11","pret":-0.01928,"close":37.63}
{"ticker":"NNN","date":"2015-12-14","pret":0.00053,"close":37.67}
{"ticker":"NNN","date":"2015-12-15","pret":0.01848,"close":38.41}
{"ticker":"NNN","date":"2015-12-16","pret":0.0086,"close":39.25}
{"ticker":"NNN","date":"2015-12-17"}
{"ticker":"NNN","date":"2015-12-18","pret":0.01876,"close":39.24}
{"ticker":"NNN","date":"2015-12-21","pret":0.01013,"close":39.25}
{"ticker":"NNN","date":"2015-12-22","pret":-0.0086,"close":39.21}
{"ticker":"NNN","date":"2015-12-23","pret":-0.00331,"close":39.4}
{"ticker":"NNN","date":"2015-12-24","pret":0.00306,"close":39.53}
{"ticker":"NNN","date":"2015-12-28","pret":0.00431,"close":39.9}
{"ticker":"NNN","date":"2015-12-29","pret":0.01233,"close":40.23}
{"ticker":"NNN","date":"2015-12-30","pret":0.00598,"close":40.15}
{"ticker":"NNN","date":"2015-12-31","pret":-0.00274,"close":40.05}
{"ticker":"NNN","date":"2016-01-04","pret":-0.0065,"close":39.56}
{"ticker":"NNN","date":"2016-01-05","pret":-0.0068,"close":40.28}
{"ticker":"NOC","date":"2015-01-02","pret":-0.01645,"close":146.46}
{"ticker":"NOC","date":"2015-01-05","pret":-0.01934,"close":143.37}
{"ticker":"NOC","date":"2015-01-06","pret":-0.01378,"close":144.16}
{"ticker":"NOC","date":"2015-01-07","pret":0.01102,"close":148.72}
{"ticker":"NOC","date":"2015-01-08","pret":0.03249,"close":152.17}
{"ticker":"NOC","date":"2015-01-09","pret":0.01727,"close":152.74}
{"ticker":"NOC","date":"2015-01-12","pret":0.00223,"close":151.97}
{"ticker":"NOC","date":"2015-01-13","pret":0.00157,"close":152}
{"ticker":"NOC","date":"2015-01-14","pret":-0.01528,"close":152.11}
{"ticker":"NOC","date":"2015-01-15","pret":0.01246,"close":152.31}
{"ticker":"NOC","date":"2015-01-16","pret":-0.00256,"close":153.33}
{"ticker":"NOC","date":"2015-01-20","pret":0.01603,"close":153.73}
{"ticker":"NOC","date":"2015-01-21","pret":-0.0121,"close":154.24}
{"ticker":"NOC","date":"2015-01-22","pret":0.01423,"close":156.5}
{"ticker":"NOC","date":"2015-01-23","pret":0.00899,"close":156.19}
{"ticker":"NOC","date":"2015-01-26","pret":-0.00032,"close":155.54}
{"ticker":"NOC","date":"2015-01-27","pret":-0.01644,"close":152.94}
{"ticker":"NOC","date":"2015-01-28","pret":0.00253,"close":152.16}
{"ticker":"NOC","date":"2015-01-29","pret":-0.00312,"close":157.93}
{"ticker":"NOC","date":"2015-01-30","pret":0.01677,"close":156.95}
{"ticker":"NOC","date":"2015-02-02","pret":0.00625,"close":159.19}
{"ticker":"NOC","date":"2015-02-03","pret":0.00754,"close":160.48}
{"ticker":"NOC","date":"2015-02-04","pret":0.01073,"close":161.84}
{"ticker":"NOC","date":"2015-02-05","pret":0.01904,"close":163.03}
{"ticker":"NOC","date":"2015-02-06","pret":0.0058,"close":162.24}
{"ticker":"NOC","date":"2015-02-09","pret":-0.01497,"close":162.97}
{"ticker":"NOC","date":"2015-02-10","pret":0.01844,"close":164.89}
{"ticker":"NOC","date":"2015-02-11","pret":-0.00231,"close":166.29}
{"ticker":"NOC","date":"2015-02-12","pret":0.0176,"close":167.29}
{"ticker":"NOC","date":"2015-02-13","pret":0.00042,"close":167.14}
{"ticker":"NOC","date":"2015-02-17","pret":-0.00485,"close":167.6}
{"ticker":"NOC","date":"2015-02-18","pret":-0.00355,"close":167.68}
{"ticker":"NOC","date":"2015-02-19","pret":0.01078,"close":170.13}
{"ticker":"NOC","date":"2015-02-20","pret":0.01079,"close":172.2}
{"ticker":"NOC","date":"2015-02-23","pret":0.0123,"close":170.52}
{"ticker":"NOC","date":"2015-02-24","pret":-0.01113,"close":170.19}
{"ticker":"NOC","date":"2015-02-25","pret":0.00288,"close":168.65}
{"ticker":"NOC","date":"2015-02-26","pret":-0.01706,"close":166.31}
{"ticker":"NOC","date":"2015-02-27","pret":-0.00822,"close":165.71}
{"ticker":"NOC","date":"2015-03-02","pret":-0.00271,"close":167.1}
{"ticker":"NOC","date":"2015-03-03","pret":0.00139,"close":163.63}
{"ticker":"NOC","date":"2015-03-04","pret":-0.0155,"close":163.93}
{"ticker":"NOC","date":"2015-03-05","pret":0.00287,"close":163.28}
{"ticker":"NOC","date":"2015-03-06","pret":-0.00895,"close":160.41}
{"ticker":"NOC","date":"2015-03-09","pret":-0.01508,"close":161.27}
{"ticker":"NOC","date":"2015-03-10","pret":0.00088,"close":158.34}
{"ticker":"NOC","date":"2015-03-11","pret":-0.00596,"close":158.03}
{"ticker":"NOC","date":"2015-03-12","pret":-0.00504,"close":160}
{"ticker":"NOC","date":"2015-03-13","pret":0.00712,"close":157.56}
{"ticker":"NOC","date":"2015-03-16","pret":-0.00749,"close":161.34}
{"ticker":"NOC","date":"2015-03-17","pret":0.01175,"close":161.16}
{"ticker":"NOC","date":"2015-03-18","pret":0.00349,"close":162.84}
{"ticker":"NOC","date":"2015-03-19","pret":0.01317,"close":162.52}
{"ticker":"NOC","date":"2015-03-20","pret":-0.00012,"close":162.62}
{"ticker":"NOC","date":"2015-03-23","pret":0.00166,"close":162.72}
{"ticker":"NOC","date":"2015-03-24","pret":-0.00584,"close":162.09}
{"ticker":"NOC","date":"2015-03-25","pret":0.00228,"close":159.19}
{"ticker":"NOC","date":"2015-03-26","pret":-0.02727,"close":159.31}
{"ticker":"NOC","date":"2015-03-27","pret":0.00681,"close":160.48}
{"ticker":"NOC","date":"2015-03-30","pret":0.01255,"close":162.68}
{"ticker":"NOC","date":"2015-03-31","pret":0.00489,"close":160.96}
{"ticker":"NOC","date":"2015-04-01","pret":-0.01149,"close":160.55}
{"ticker":"NOC","date":"2015-04-02","pret":0.00362,"close":161.63}
{"ticker":"NOC","date":"2015-04-06","pret":-0.00093,"close":162.76}
{"ticker":"NOC","date":"2015-04-07","pret":0.01349,"close":162.91}
{"ticker":"NOC","date":"2015-04-08","pret":-0.00234,"close":164.21}
{"ticker":"NOC","date":"2015-04-09","pret":0.00883,"close":164.57}
{"ticker":"NOC","date":"2015-04-10","pret":0.00603,"close":165.35}
{"ticker":"NOC","date":"2015-04-13","pret":0.00152,"close":163.58}
{"ticker":"NOC","date":"2015-04-14","pret":-0.00956,"close":163.24}
{"ticker":"NOC","date":"2015-04-15","pret":0.00251,"close":163.24}
{"ticker":"NOC","date":"2015-04-16","pret":-0.00674,"close":163.38}
{"ticker":"NOC","date":"2015-04-17","pret":-0.00332,"close":160.16}
{"ticker":"NOC","date":"2015-04-20","pret":-0.00631,"close":162.69}
{"ticker":"NOC","date":"2015-04-21","pret":0.01564,"close":162.49}
{"ticker":"NOC","date":"2015-04-22","pret":-0.00828,"close":162.08}
{"ticker":"NOC","date":"2015-04-23","pret":-0.00512,"close":162.83}
{"ticker":"NOC","date":"2015-04-24","pret":0.00592,"close":161.78}
{"ticker":"NOC","date":"2015-04-27","pret":-0.00277,"close":160.13}
{"ticker":"NOC","date":"2015-04-28","pret":-0.01267,"close":160.51}
{"ticker":"NOC","date":"2015-04-29","pret":0.01267,"close":159.14}
{"ticker":"NOC","date":"2015-04-30","pret":-0.02417,"close":154.04}
{"ticker":"NOC","date":"2015-05-01","pret":-0.02115,"close":156.01}
{"ticker":"NOC","date":"2015-05-04","pret":0.00842,"close":155.83}
{"ticker":"NOC","date":"2015-05-05","pret":-0.00321,"close":153.28}
{"ticker":"NOC","date":"2015-05-06","pret":-0.01085,"close":153.3}
{"ticker":"NOC","date":"2015-05-07","pret":-0.00456,"close":153.46}
{"ticker":"NOC","date":"2015-05-08","pret":0.01103,"close":156.31}
{"ticker":"NOC","date":"2015-05-11","pret":0.00803,"close":156.35}
{"ticker":"NOC","date":"2015-05-12","pret":-0.00192,"close":155.44}
{"ticker":"NOC","date":"2015-05-13","pret":-0.00366,"close":155.22}
{"ticker":"NOC","date":"2015-05-14","pret":0.00776,"close":157.67}
{"ticker":"NOC","date":"2015-05-15","pret":0.00713,"close":158.01}
{"ticker":"NOC","date":"2015-05-18","pret":0.00127,"close":158.02}
{"ticker":"NOC","date":"2015-05-19","pret":0.00057,"close":158.93}
{"ticker":"NOC","date":"2015-05-20","pret":0.00901,"close":159.62}
{"ticker":"NOC","date":"2015-05-21","pret":0.00513,"close":161.18}
{"ticker":"NOC","date":"2015-05-22","pret":0.00299,"close":160}
{"ticker":"NOC","date":"2015-05-26","pret":-0.00505,"close":158.47}
{"ticker":"NOC","date":"2015-05-27","pret":-0.00344,"close":159.32}
{"ticker":"NOC","date":"2015-05-28","pret":-0.00863,"close":160.48}
{"ticker":"NOC","date":"2015-05-29","pret":0.01195,"close":159.18}
{"ticker":"NOC","date":"2015-06-01","pret":-0.00508,"close":159.94}
{"ticker":"NOC","date":"2015-06-02","pret":0.00075,"close":160.35}
{"ticker":"NOC","date":"2015-06-03","pret":0.00851,"close":160.26}
{"ticker":"NOC","date":"2015-06-04","pret":-0.01064,"close":158.12}
{"ticker":"NOC","date":"2015-06-05","pret":-0.00885,"close":157.29}
{"ticker":"NOC","date":"2015-06-08","pret":-0.0028,"close":156.66}
{"ticker":"NOC","date":"2015-06-09","pret":-0.00057,"close":157.22}
{"ticker":"NOC","date":"2015-06-10","pret":0.00572,"close":158.56}
{"ticker":"NOC","date":"2015-06-11","pret":0.00619,"close":160.77}
{"ticker":"NOC","date":"2015-06-12","pret":0.00496,"close":161.06}
{"ticker":"NOC","date":"2015-06-15","pret":0.00038,"close":159.96}
{"ticker":"NOC","date":"2015-06-16","pret":-0.00395,"close":161.49}
{"ticker":"NOC","date":"2015-06-17","pret":0.01844,"close":162.87}
{"ticker":"NOC","date":"2015-06-18","pret":0.00787,"close":165.16}
{"ticker":"NOC","date":"2015-06-19","pret":0.00744,"close":165.05}
{"ticker":"NOC","date":"2015-06-22","pret":0.00781,"close":165.47}
{"ticker":"NOC","date":"2015-06-23","pret":-0.00078,"close":164.37}
{"ticker":"NOC","date":"2015-06-24","pret":-0.00861,"close":163.21}
{"ticker":"NOC","date":"2015-06-25","pret":-0.00378,"close":162.13}
{"ticker":"NOC","date":"2015-06-26","pret":-0.00736,"close":161.77}
{"ticker":"NOC","date":"2015-06-29","pret":-0.01002,"close":158.68}
{"ticker":"NOC","date":"2015-06-30","pret":-0.00505,"close":158.63}
{"ticker":"NOC","date":"2015-07-01","pret":-0.00219,"close":160.1}
{"ticker":"NOC","date":"2015-07-02","pret":0.00637,"close":159.5}
{"ticker":"NOC","date":"2015-07-06","pret":-0.01448,"close":159.25}
{"ticker":"NOC","date":"2015-07-07","pret":0.0093,"close":161.39}
{"ticker":"NOC","date":"2015-07-08","pret":0.00244,"close":160.66}
{"ticker":"NOC","date":"2015-07-09","pret":0.01726,"close":162.69}
{"ticker":"NOC","date":"2015-07-10","pret":0.00788,"close":165.37}
{"ticker":"NOC","date":"2015-07-13","pret":0.01642,"close":167.3}
{"ticker":"NOC","date":"2015-07-14","pret":0.00084,"close":168.49}
{"ticker":"NOC","date":"2015-07-15","pret":0.00626,"close":168.59}
{"ticker":"NOC","date":"2015-07-16","pret":0.00658,"close":169.86}
{"ticker":"NOC","date":"2015-07-17","pret":-0.00065,"close":168.99}
{"ticker":"NOC","date":"2015-07-20","pret":0.00195,"close":169.83}
{"ticker":"NOC","date":"2015-07-21","pret":-0.00254,"close":166.77}
{"ticker":"NOC","date":"2015-07-22","pret":-0.01405,"close":166.28}
{"ticker":"NOC","date":"2015-07-23","pret":-0.00084,"close":165.5}
{"ticker":"NOC","date":"2015-07-24","pret":-0.00614,"close":164.8}
{"ticker":"NOC","date":"2015-07-27","pret":-0.01014,"close":162.56}
{"ticker":"NOC","date":"2015-07-28","pret":-0.00312,"close":163.34}
{"ticker":"NOC","date":"2015-07-29","pret":0.04306,"close":173.44}
{"ticker":"NOC","date":"2015-07-30","pret":0.01316,"close":175.41}
{"ticker":"NOC","date":"2015-07-31","pret":0.01715,"close":173.01}
{"ticker":"NOC","date":"2015-08-03","pret":-0.01721,"close":172.16}
{"ticker":"NOC","date":"2015-08-04","pret":-0.00145,"close":172.12}
{"ticker":"NOC","date":"2015-08-05","pret":0.0026,"close":173.68}
{"ticker":"NOC","date":"2015-08-06","pret":0.00513,"close":172.87}
{"ticker":"NOC","date":"2015-08-07","pret":-0.00704,"close":172.65}
{"ticker":"NOC","date":"2015-08-10","pret":0.00819,"close":175.25}
{"ticker":"NOC","date":"2015-08-11","pret":-0.00501,"close":173.27}
{"ticker":"NOC","date":"2015-08-12","pret":-0.00747,"close":171.56}
{"ticker":"NOC","date":"2015-08-13","pret":0.00064,"close":172.86}
{"ticker":"NOC","date":"2015-08-14","pret":0.00545,"close":174.18}
{"ticker":"NOC","date":"2015-08-17","pret":0.00329,"close":174.71}
{"ticker":"NOC","date":"2015-08-18","pret":0.00477,"close":175.5}
{"ticker":"NOC","date":"2015-08-19","pret":0.00298,"close":175.62}
{"ticker":"NOC","date":"2015-08-20","pret":-0.00573,"close":172.59}
{"ticker":"NOC","date":"2015-08-21","pret":-0.01605,"close":165.35}
{"ticker":"NOC","date":"2015-08-24","pret":-0.1168,"close":160.02}
{"ticker":"NOC","date":"2015-08-25","pret":0.07187,"close":159.69}
{"ticker":"NOC","date":"2015-08-26","pret":-0.00527,"close":164.48}
{"ticker":"NOC","date":"2015-08-27","pret":0.015,"close":167.08}
{"ticker":"NOC","date":"2015-08-28","pret":0.00796,"close":165.54}
{"ticker":"NOC","date":"2015-08-31","pret":-0.0065,"close":163.74}
{"ticker":"NOC","date":"2015-09-01","pret":-0.02912,"close":159.37}
{"ticker":"NOC","date":"2015-09-02","pret":0.00124,"close":164.61}
{"ticker":"NOC","date":"2015-09-03","pret":0.02455,"close":164.65}
{"ticker":"NOC","date":"2015-09-04","pret":-0.01232,"close":162.3}
{"ticker":"NOC","date":"2015-09-08","pret":0.01196,"close":168.01}
{"ticker":"NOC","date":"2015-09-09","pret":0.02993,"close":166.26}
{"ticker":"NOC","date":"2015-09-10","pret":-0.02733,"close":165.7}
{"ticker":"NOC","date":"2015-09-11","pret":-0.0003,"close":168.52}
{"ticker":"NOC","date":"2015-09-14","pret":0.01888,"close":167.83}
{"ticker":"NOC","date":"2015-09-15","pret":-0.00113,"close":170.33}
{"ticker":"NOC","date":"2015-09-16","pret":0.02082,"close":170.96}
{"ticker":"NOC","date":"2015-09-17","pret":-0.00018,"close":170.72}
{"ticker":"NOC","date":"2015-09-18","pret":-0.01934,"close":168.98}
{"ticker":"NOC","date":"2015-09-21","pret":0.00497,"close":170.21}
{"ticker":"NOC","date":"2015-09-22","pret":-0.01147,"close":167.63}
{"ticker":"NOC","date":"2015-09-23","pret":0.00334,"close":167.42}
{"ticker":"NOC","date":"2015-09-24","pret":-0.01198,"close":166.78}
{"ticker":"NOC","date":"2015-09-25","pret":0.01133,"close":165.57}
{"ticker":"NOC","date":"2015-09-28","pret":-0.02071,"close":162.65}
{"ticker":"NOC","date":"2015-09-29","pret":-0.01052,"close":163.55}
{"ticker":"NOC","date":"2015-09-30","pret":0.01525,"close":165.95}
{"ticker":"NOC","date":"2015-10-01","pret":0.00513,"close":165.72}
{"ticker":"NOC","date":"2015-10-02","pret":-0.0123,"close":167.53}
{"ticker":"NOC","date":"2015-10-05","pret":0.0314,"close":170.38}
{"ticker":"NOC","date":"2015-10-06","pret":0.00677,"close":168.41}
{"ticker":"NOC","date":"2015-10-07","pret":-0.00459,"close":171.2}
{"ticker":"NOC","date":"2015-10-08","pret":0.00377,"close":173.75}
{"ticker":"NOC","date":"2015-10-09","pret":0.01995,"close":175.75}
{"ticker":"NOC","date":"2015-10-12","pret":0.01724,"close":177.19}
{"ticker":"NOC","date":"2015-10-13","pret":0.00023,"close":177}
{"ticker":"NOC","date":"2015-10-14","pret":0.00062,"close":173.8}
{"ticker":"NOC","date":"2015-10-15","pret":-0.01304,"close":174.06}
{"ticker":"NOC","date":"2015-10-16","pret":0.00246,"close":174.88}
{"ticker":"NOC","date":"2015-10-19","pret":-0.0051,"close":174.58}
{"ticker":"NOC","date":"2015-10-20","pret":-0.00213,"close":174.45}
{"ticker":"NOC","date":"2015-10-21","pret":0.01145,"close":174.13}
{"ticker":"NOC","date":"2015-10-22","pret":-0.00365,"close":179.5}
{"ticker":"NOC","date":"2015-10-23","pret":0.02855,"close":179.83}
{"ticker":"NOC","date":"2015-10-26","pret":-0.00044,"close":180.29}
{"ticker":"NOC","date":"2015-10-27","pret":-0.00256,"close":180.6}
{"ticker":"NOC","date":"2015-10-28","pret":0.06176,"close":190.5}
{"ticker":"NOC","date":"2015-10-29","pret":-0.01238,"close":190.07}
{"ticker":"NOC","date":"2015-10-30","pret":0.01128,"close":187.75}
{"ticker":"NOC","date":"2015-11-02","pret":-0.01229,"close":189.54}
{"ticker":"NOC","date":"2015-11-03","pret":0.00334,"close":186.64}
{"ticker":"NOC","date":"2015-11-04","pret":-0.00967,"close":186.17}
{"ticker":"NOC","date":"2015-11-05","pret":-0.00466,"close":186.42}
{"ticker":"NOC","date":"2015-11-06","pret":-0.00215,"close":184.01}
{"ticker":"NOC","date":"2015-11-09","pret":-0.01435,"close":181.66}
{"ticker":"NOC","date":"2015-11-10","pret":-0.01279,"close":181.49}
{"ticker":"NOC","date":"2015-11-11","pret":0.00358,"close":181.7}
{"ticker":"NOC","date":"2015-11-12","pret":-0.0022,"close":180.31}
{"ticker":"NOC","date":"2015-11-13","pret":-0.01009,"close":178.82}
{"ticker":"NOC","date":"2015-11-16","pret":0.00239,"close":186.61}
{"ticker":"NOC","date":"2015-11-17","pret":0.04404,"close":186.14}
{"ticker":"NOC","date":"2015-11-18","pret":-0.00828,"close":188.14}
{"ticker":"NOC","date":"2015-11-19","pret":0.01316,"close":188.26}
{"ticker":"NOC","date":"2015-11-20","pret":0.00233,"close":189.48}
{"ticker":"NOC","date":"2015-11-23","pret":0.00074,"close":187.83}
{"ticker":"NOC","date":"2015-11-24","pret":-0.01435,"close":188}
{"ticker":"NOC","date":"2015-11-25","pret":0.00513,"close":187.77}
{"ticker":"NOC","date":"2015-11-26"}
{"ticker":"NOC","date":"2015-11-27","pret":0.00165,"close":188.41}
{"ticker":"NOC","date":"2015-11-30","pret":0.00451,"close":186.36}
{"ticker":"NOC","date":"2015-12-01","pret":-0.00973,"close":187.31}
{"ticker":"NOC","date":"2015-12-02","pret":-0.00091,"close":185.69}
{"ticker":"NOC","date":"2015-12-03","pret":-0.00509,"close":183.06}
{"ticker":"NOC","date":"2015-12-04","pret":-0.01348,"close":187.95}
{"ticker":"NOC","date":"2015-12-07","pret":0.02418,"close":187.99}
{"ticker":"NOC","date":"2015-12-08","pret":-0.00753,"close":188}
{"ticker":"NOC","date":"2015-12-09","pret":0.00321,"close":186.55}
{"ticker":"NOC","date":"2015-12-10","pret":-0.0023,"close":187.46}
{"ticker":"NOC","date":"2015-12-11","pret":-0.00607,"close":186.02}
{"ticker":"NOC","date":"2015-12-14","pret":0.00548,"close":187.07}
{"ticker":"NOC","date":"2015-12-15","pret":0.00753,"close":187.84}
{"ticker":"NOC","date":"2015-12-16","pret":0.00932,"close":189.75}
{"ticker":"NOC","date":"2015-12-17"}
{"ticker":"NOC","date":"2015-12-18","pret":-0.01209,"close":184.86}
{"ticker":"NOC","date":"2015-12-21","pret":-0.00809,"close":189.01}
{"ticker":"NOC","date":"2015-12-22","pret":0.02086,"close":189.37}
{"ticker":"NOC","date":"2015-12-23","pret":0.00258,"close":190}
{"ticker":"NOC","date":"2015-12-24","pret":-0.00532,"close":190.11}
{"ticker":"NOC","date":"2015-12-28","pret":0.00285,"close":189.98}
{"ticker":"NOC","date":"2015-12-29","pret":0.00462,"close":191.48}
{"ticker":"NOC","date":"2015-12-30","pret":0.00304,"close":190.08}
{"ticker":"NOC","date":"2015-12-31","pret":-0.01019,"close":188.81}
{"ticker":"NOC","date":"2016-01-04","pret":-0.01854,"close":187.51}
{"ticker":"NOC","date":"2016-01-05","pret":0.01,"close":192.39}
{"ticker":"NOG","date":"2015-01-02","pret":0.02691,"close":5.78}
{"ticker":"NOG","date":"2015-01-05","pret":0.01231,"close":5.59}
{"ticker":"NOG","date":"2015-01-06","pret":-0.02299,"close":5.38}
{"ticker":"NOG","date":"2015-01-07","pret":-0.01805,"close":5.38}
{"ticker":"NOG","date":"2015-01-08","pret":0,"close":5.84}
{"ticker":"NOG","date":"2015-01-09","pret":0.04627,"close":5.79}
{"ticker":"NOG","date":"2015-01-12","pret":-0.04264,"close":5.7}
{"ticker":"NOG","date":"2015-01-13","pret":0.04611,"close":5.97}
{"ticker":"NOG","date":"2015-01-14","pret":-0.00347,"close":6.17}
{"ticker":"NOG","date":"2015-01-15","pret":0.09294,"close":5.89}
{"ticker":"NOG","date":"2015-01-16","pret":-0.0638,"close":6.38}
{"ticker":"NOG","date":"2015-01-20","pret":0.06221,"close":6.05}
{"ticker":"NOG","date":"2015-01-21","pret":-0.03226,"close":6.39}
{"ticker":"NOG","date":"2015-01-22","pret":0.05579,"close":6.3}
{"ticker":"NOG","date":"2015-01-23","pret":-0.01562,"close":6.27}
{"ticker":"NOG","date":"2015-01-26","pret":-0.00949,"close":6.79}
{"ticker":"NOG","date":"2015-01-27","pret":0.06761,"close":6.82}
{"ticker":"NOG","date":"2015-01-28","pret":0.01328,"close":6.19}
{"ticker":"NOG","date":"2015-01-29","pret":-0.08888,"close":6.2}
{"ticker":"NOG","date":"2015-01-30","pret":-0.03922,"close":6.28}
{"ticker":"NOG","date":"2015-02-02","pret":0.08004,"close":7.02}
{"ticker":"NOG","date":"2015-02-03","pret":0.11607,"close":7.77}
{"ticker":"NOG","date":"2015-02-04","pret":0.02168,"close":7.71}
{"ticker":"NOG","date":"2015-02-05","pret":0.04328,"close":7.78}
{"ticker":"NOG","date":"2015-02-06","pret":0.01655,"close":8.24}
{"ticker":"NOG","date":"2015-02-09","pret":0.05646,"close":8.66}
{"ticker":"NOG","date":"2015-02-10","pret":0.03633,"close":8.27}
{"ticker":"NOG","date":"2015-02-11","pret":-0.07899,"close":8.3}
{"ticker":"NOG","date":"2015-02-12","pret":0.05216,"close":8.38}
{"ticker":"NOG","date":"2015-02-13","pret":0.01525,"close":8.76}
{"ticker":"NOG","date":"2015-02-17","pret":0.02529,"close":8.96}
{"ticker":"NOG","date":"2015-02-18","pret":-0.00227,"close":8.28}
{"ticker":"NOG","date":"2015-02-19","pret":-0.11565,"close":8.64}
{"ticker":"NOG","date":"2015-02-20","pret":0.0868,"close":8.51}
{"ticker":"NOG","date":"2015-02-23","pret":-0.06282,"close":8.11}
{"ticker":"NOG","date":"2015-02-24","pret":0.02098,"close":8.3}
{"ticker":"NOG","date":"2015-02-25","pret":0.01334,"close":8.48}
{"ticker":"NOG","date":"2015-02-26","pret":-0.00483,"close":8.16}
{"ticker":"NOG","date":"2015-02-27","pret":-0.00121,"close":8.62}
{"ticker":"NOG","date":"2015-03-02","pret":0.04155,"close":7.7}
{"ticker":"NOG","date":"2015-03-03","pret":-0.0849,"close":7.79}
{"ticker":"NOG","date":"2015-03-04","pret":0.01258,"close":7.79}
{"ticker":"NOG","date":"2015-03-05","pret":-0.00376,"close":7.78}
{"ticker":"NOG","date":"2015-03-06","pret":-0.03706,"close":7.75}
{"ticker":"NOG","date":"2015-03-09","pret":-0.00391,"close":7.44}
{"ticker":"NOG","date":"2015-03-10","pret":-0.04273,"close":7.03}
{"ticker":"NOG","date":"2015-03-11","pret":-0.03895,"close":7.15}
{"ticker":"NOG","date":"2015-03-12","pret":0.02105,"close":7.3}
{"ticker":"NOG","date":"2015-03-13","pret":0.00277,"close":7.09}
{"ticker":"NOG","date":"2015-03-16","pret":-0.03237,"close":6.86}
{"ticker":"NOG","date":"2015-03-17","pret":-0.03198,"close":6.66}
{"ticker":"NOG","date":"2015-03-18","pret":-0.0407,"close":7.31}
{"ticker":"NOG","date":"2015-03-19","pret":0.08264,"close":7.03}
{"ticker":"NOG","date":"2015-03-20","pret":0.00142,"close":7.05}
{"ticker":"NOG","date":"2015-03-23","pret":-0.00283,"close":6.84}
{"ticker":"NOG","date":"2015-03-24","pret":-0.0361,"close":7.23}
{"ticker":"NOG","date":"2015-03-25","pret":0.07095,"close":7.42}
{"ticker":"NOG","date":"2015-03-26","pret":0.05335,"close":8.04}
{"ticker":"NOG","date":"2015-03-27","pret":0.01929,"close":7.81}
{"ticker":"NOG","date":"2015-03-30","pret":-0.01024,"close":7.76}
{"ticker":"NOG","date":"2015-03-31","pret":0,"close":7.71}
{"ticker":"NOG","date":"2015-04-01","pret":0.00257,"close":8.01}
{"ticker":"NOG","date":"2015-04-02","pret":0.01781,"close":8.28}
{"ticker":"NOG","date":"2015-04-06","pret":0.0552,"close":8.87}
{"ticker":"NOG","date":"2015-04-07","pret":0.04663,"close":8.93}
{"ticker":"NOG","date":"2015-04-08","pret":0.02252,"close":8.36}
{"ticker":"NOG","date":"2015-04-09","pret":-0.06439,"close":8.68}
{"ticker":"NOG","date":"2015-04-10","pret":0.05206,"close":8.65}
{"ticker":"NOG","date":"2015-04-13","pret":0,"close":8.66}
{"ticker":"NOG","date":"2015-04-14","pret":-0.0102,"close":9.11}
{"ticker":"NOG","date":"2015-04-15","pret":0.04673,"close":9.24}
{"ticker":"NOG","date":"2015-04-16","pret":-0.00545,"close":9.03}
{"ticker":"NOG","date":"2015-04-17","pret":-0.01764,"close":8.8}
{"ticker":"NOG","date":"2015-04-20","pret":-0.02022,"close":8.83}
{"ticker":"NOG","date":"2015-04-21","pret":0.00113,"close":8.31}
{"ticker":"NOG","date":"2015-04-22","pret":-0.05476,"close":8.3}
{"ticker":"NOG","date":"2015-04-23","pret":0.00597,"close":8.52}
{"ticker":"NOG","date":"2015-04-24","pret":0.00238,"close":8.38}
{"ticker":"NOG","date":"2015-04-27","pret":0.00356,"close":8.08}
{"ticker":"NOG","date":"2015-04-28","pret":-0.0423,"close":8.28}
{"ticker":"NOG","date":"2015-04-29","pret":0.01956,"close":8.72}
{"ticker":"NOG","date":"2015-04-30","pret":0.08358,"close":8.84}
{"ticker":"NOG","date":"2015-05-01","pret":-0.02252,"close":8.77}
{"ticker":"NOG","date":"2015-05-04","pret":-0.00114,"close":8.55}
{"ticker":"NOG","date":"2015-05-05","pret":-0.00572,"close":8.39}
{"ticker":"NOG","date":"2015-05-06","pret":-0.01619,"close":8.37}
{"ticker":"NOG","date":"2015-05-07","pret":-0.02478,"close":7.83}
{"ticker":"NOG","date":"2015-05-08","pret":-0.09651,"close":7.47}
{"ticker":"NOG","date":"2015-05-11","pret":-0.00396,"close":7.29}
{"ticker":"NOG","date":"2015-05-12","pret":-0.03906,"close":7.17}
{"ticker":"NOG","date":"2015-05-13","pret":-0.01802,"close":6.92}
{"ticker":"NOG","date":"2015-05-14","pret":-0.0212,"close":6.65}
{"ticker":"NOG","date":"2015-05-15","pret":-0.04679,"close":6.85}
{"ticker":"NOG","date":"2015-05-18","pret":0.04679,"close":6.98}
{"ticker":"NOG","date":"2015-05-19","pret":-0.02605,"close":6.72}
{"ticker":"NOG","date":"2015-05-20","pret":-0.00736,"close":6.72}
{"ticker":"NOG","date":"2015-05-21","pret":-0.03763,"close":7.05}
{"ticker":"NOG","date":"2015-05-22","pret":0.06818,"close":7.08}
{"ticker":"NOG","date":"2015-05-26","pret":0.00143,"close":7.07}
{"ticker":"NOG","date":"2015-05-27","pret":0.00713,"close":6.96}
{"ticker":"NOG","date":"2015-05-28","pret":-0.02154,"close":6.83}
{"ticker":"NOG","date":"2015-05-29","pret":-0.01021,"close":6.83}
{"ticker":"NOG","date":"2015-06-01","pret":-0.00294,"close":6.8}
{"ticker":"NOG","date":"2015-06-02","pret":0.00586,"close":7.23}
{"ticker":"NOG","date":"2015-06-03","pret":0.04572,"close":7.17}
{"ticker":"NOG","date":"2015-06-04","pret":-0.00701,"close":7}
{"ticker":"NOG","date":"2015-06-05","pret":-0.02132,"close":7.12}
{"ticker":"NOG","date":"2015-06-08","pret":0.01143,"close":7.02}
{"ticker":"NOG","date":"2015-06-09","pret":0.0141,"close":7.15}
{"ticker":"NOG","date":"2015-06-10","pret":0.01942,"close":7.31}
{"ticker":"NOG","date":"2015-06-11","pret":0.00274,"close":7.02}
{"ticker":"NOG","date":"2015-06-12","pret":-0.04913,"close":6.88}
{"ticker":"NOG","date":"2015-06-15","pret":-0.02329,"close":7.03}
{"ticker":"NOG","date":"2015-06-16","pret":0.03189,"close":7.01}
{"ticker":"NOG","date":"2015-06-17","pret":0.01557,"close":7}
{"ticker":"NOG","date":"2015-06-18","pret":-0.01414,"close":6.91}
{"ticker":"NOG","date":"2015-06-19","pret":-0.02014,"close":6.82}
{"ticker":"NOG","date":"2015-06-22","pret":-0.00876,"close":7.02}
{"ticker":"NOG","date":"2015-06-23","pret":0.0289,"close":7.25}
{"ticker":"NOG","date":"2015-06-24","pret":0.03086,"close":7.11}
{"ticker":"NOG","date":"2015-06-25","pret":-0.01251,"close":7.06}
{"ticker":"NOG","date":"2015-06-26","pret":-0.01835,"close":6.88}
{"ticker":"NOG","date":"2015-06-29","pret":-0.03774,"close":6.65}
{"ticker":"NOG","date":"2015-06-30","pret":0.00148,"close":6.77}
{"ticker":"NOG","date":"2015-07-01","pret":-0.00444,"close":6.11}
{"ticker":"NOG","date":"2015-07-02","pret":-0.08674,"close":6.1}
{"ticker":"NOG","date":"2015-07-06","pret":-0.04637,"close":5.62}
{"ticker":"NOG","date":"2015-07-07","pret":-0.05219,"close":6.06}
{"ticker":"NOG","date":"2015-07-08","pret":0.06899,"close":5.68}
{"ticker":"NOG","date":"2015-07-09","pret":-0.01342,"close":6.09}
{"ticker":"NOG","date":"2015-07-10","pret":0.04136,"close":5.82}
{"ticker":"NOG","date":"2015-07-13","pret":-0.0584,"close":5.82}
{"ticker":"NOG","date":"2015-07-14","pret":0.01365,"close":6.2}
{"ticker":"NOG","date":"2015-07-15","pret":0.03661,"close":5.91}
{"ticker":"NOG","date":"2015-07-16","pret":-0.0198,"close":5.74}
{"ticker":"NOG","date":"2015-07-17","pret":-0.0443,"close":5.56}
{"ticker":"NOG","date":"2015-07-20","pret":-0.04271,"close":5.3}
{"ticker":"NOG","date":"2015-07-21","pret":-0.02952,"close":5.59}
{"ticker":"NOG","date":"2015-07-22","pret":0.02039,"close":5.3}
{"ticker":"NOG","date":"2015-07-23","pret":-0.01479,"close":5.29}
{"ticker":"NOG","date":"2015-07-24","pret":-0.01312,"close":5.01}
{"ticker":"NOG","date":"2015-07-27","pret":-0.08256,"close":4.71}
{"ticker":"NOG","date":"2015-07-28","pret":-0.027,"close":5.04}
{"ticker":"NOG","date":"2015-07-29","pret":0.04326,"close":5.4}
{"ticker":"NOG","date":"2015-07-30","pret":0.06441,"close":5.03}
{"ticker":"NOG","date":"2015-07-31","pret":-0.0624,"close":4.76}
{"ticker":"NOG","date":"2015-08-03","pret":-0.07303,"close":4.6}
{"ticker":"NOG","date":"2015-08-04","pret":0.00862,"close":4.74}
{"ticker":"NOG","date":"2015-08-05","pret":0.05022,"close":4.79}
{"ticker":"NOG","date":"2015-08-06","pret":-0.0332,"close":5.03}
{"ticker":"NOG","date":"2015-08-07","pret":0.03116,"close":4.75}
{"ticker":"NOG","date":"2015-08-10","pret":-0.01858,"close":5.51}
{"ticker":"NOG","date":"2015-08-11","pret":0.12883,"close":5.16}
{"ticker":"NOG","date":"2015-08-12","pret":-0.04879,"close":5.42}
{"ticker":"NOG","date":"2015-08-13","pret":0.01905,"close":5.03}
{"ticker":"NOG","date":"2015-08-14","pret":-0.04832,"close":4.95}
{"ticker":"NOG","date":"2015-08-17","pret":-0.03015,"close":4.84}
{"ticker":"NOG","date":"2015-08-18","pret":0.00204,"close":4.99}
{"ticker":"NOG","date":"2015-08-19","pret":-0.00408,"close":4.78}
{"ticker":"NOG","date":"2015-08-20","pret":-0.04389,"close":4.7}
{"ticker":"NOG","date":"2015-08-21","pret":-0.03479,"close":4.62}
{"ticker":"NOG","date":"2015-08-24","pret":-0.06395,"close":4.36}
{"ticker":"NOG","date":"2015-08-25","pret":0.11147,"close":4.57}
{"ticker":"NOG","date":"2015-08-26","pret":-0.01274,"close":4.8}
{"ticker":"NOG","date":"2015-08-27","pret":0.06814,"close":5.31}
{"ticker":"NOG","date":"2015-08-28","pret":0.03337,"close":5.82}
{"ticker":"NOG","date":"2015-08-31","pret":0.0939,"close":6.03}
{"ticker":"NOG","date":"2015-09-01","pret":0.02087,"close":5.21}
{"ticker":"NOG","date":"2015-09-02","pret":-0.09565,"close":5.09}
{"ticker":"NOG","date":"2015-09-03","pret":-0.03469,"close":5.18}
{"ticker":"NOG","date":"2015-09-04","pret":-0.00985,"close":5.22}
{"ticker":"NOG","date":"2015-09-08","pret":-0.03424,"close":5.16}
{"ticker":"NOG","date":"2015-09-09","pret":0.03622,"close":4.94}
{"ticker":"NOG","date":"2015-09-10","pret":-0.024,"close":4.87}
{"ticker":"NOG","date":"2015-09-11","pret":-0.0605,"close":4.51}
{"ticker":"NOG","date":"2015-09-14","pret":-0.03057,"close":4.6}
{"ticker":"NOG","date":"2015-09-15","pret":0.01102,"close":4.96}
{"ticker":"NOG","date":"2015-09-16","pret":0.10008,"close":5.4}
{"ticker":"NOG","date":"2015-09-17","pret":0.07637,"close":5.32}
{"ticker":"NOG","date":"2015-09-18","pret":-0.0665,"close":4.7}
{"ticker":"NOG","date":"2015-09-21","pret":-0.05866,"close":4.72}
{"ticker":"NOG","date":"2015-09-22","pret":-0.04256,"close":4.62}
{"ticker":"NOG","date":"2015-09-23","pret":0.02151,"close":4.5}
{"ticker":"NOG","date":"2015-09-24","pret":-0.06369,"close":4.57}
{"ticker":"NOG","date":"2015-09-25","pret":0.04652,"close":4.32}
{"ticker":"NOG","date":"2015-09-28","pret":-0.07178,"close":4.15}
{"ticker":"NOG","date":"2015-09-29","pret":-0.0331,"close":4.24}
{"ticker":"NOG","date":"2015-09-30","pret":0.03774,"close":4.42}
{"ticker":"NOG","date":"2015-10-01","pret":0.05187,"close":4.59}
{"ticker":"NOG","date":"2015-10-02","pret":-0.01998,"close":4.85}
{"ticker":"NOG","date":"2015-10-05","pret":0.10424,"close":5.05}
{"ticker":"NOG","date":"2015-10-06","pret":0.03377,"close":5.74}
{"ticker":"NOG","date":"2015-10-07","pret":0.14856,"close":5.49}
{"ticker":"NOG","date":"2015-10-08","pret":-0.07696,"close":5.71}
{"ticker":"NOG","date":"2015-10-09","pret":0.04966,"close":5.54}
{"ticker":"NOG","date":"2015-10-12","pret":-0.04603,"close":5.05}
{"ticker":"NOG","date":"2015-10-13","pret":-0.09894,"close":4.94}
{"ticker":"NOG","date":"2015-10-14","pret":-0.0202,"close":4.96}
{"ticker":"NOG","date":"2015-10-15","pret":0.00204,"close":5.1}
{"ticker":"NOG","date":"2015-10-16","pret":0.04188,"close":5.21}
{"ticker":"NOG","date":"2015-10-19","pret":-0.00196,"close":4.96}
{"ticker":"NOG","date":"2015-10-20","pret":-0.05222,"close":5.23}
{"ticker":"NOG","date":"2015-10-21","pret":0.05807,"close":4.86}
{"ticker":"NOG","date":"2015-10-22","pret":-0.02762,"close":4.91}
{"ticker":"NOG","date":"2015-10-23","pret":-0.04291,"close":4.9}
{"ticker":"NOG","date":"2015-10-26","pret":0.01656,"close":4.79}
{"ticker":"NOG","date":"2015-10-27","pret":-0.03766,"close":4.33}
{"ticker":"NOG","date":"2015-10-28","pret":-0.04804,"close":4.82}
{"ticker":"NOG","date":"2015-10-29","pret":0.07123,"close":4.71}
{"ticker":"NOG","date":"2015-10-30","pret":0.00208,"close":5.04}
{"ticker":"NOG","date":"2015-11-02","pret":0.03473,"close":5.09}
{"ticker":"NOG","date":"2015-11-03","pret":0.04515,"close":5.35}
{"ticker":"NOG","date":"2015-11-04","pret":0.04136,"close":5.52}
{"ticker":"NOG","date":"2015-11-05","pret":-0.02423,"close":5.78}
{"ticker":"NOG","date":"2015-11-06","pret":0.07276,"close":5.55}
{"ticker":"NOG","date":"2015-11-09","pret":-0.03028,"close":5.44}
{"ticker":"NOG","date":"2015-11-10","pret":-0.02009,"close":5.37}
{"ticker":"NOG","date":"2015-11-11","pret":-0.00555,"close":4.94}
{"ticker":"NOG","date":"2015-11-12","pret":-0.11593,"close":4.74}
{"ticker":"NOG","date":"2015-11-13","pret":-0.01681,"close":4.97}
{"ticker":"NOG","date":"2015-11-16","pret":0.0415,"close":5.28}
{"ticker":"NOG","date":"2015-11-17","pret":0.05919,"close":5.08}
{"ticker":"NOG","date":"2015-11-18","pret":0,"close":5.26}
{"ticker":"NOG","date":"2015-11-19","pret":-0.00384,"close":4.88}
{"ticker":"NOG","date":"2015-11-20","pret":-0.05535,"close":4.68}
{"ticker":"NOG","date":"2015-11-23","pret":-0.05859,"close":4.94}
{"ticker":"NOG","date":"2015-11-24","pret":0.08071,"close":5.26}
{"ticker":"NOG","date":"2015-11-25","pret":0.02358,"close":5.15}
{"ticker":"NOG","date":"2015-11-26"}
{"ticker":"NOG","date":"2015-11-27","pret":-0.01763,"close":5}
{"ticker":"NOG","date":"2015-11-30","pret":0.00983,"close":5.13}
{"ticker":"NOG","date":"2015-12-01","pret":-0.01379,"close":4.95}
{"ticker":"NOG","date":"2015-12-02","pret":-0.03226,"close":4.8}
{"ticker":"NOG","date":"2015-12-03","pret":0.01222,"close":4.79}
{"ticker":"NOG","date":"2015-12-04","pret":-0.05835,"close":4.37}
{"ticker":"NOG","date":"2015-12-07","pret":-0.09918,"close":3.68}
{"ticker":"NOG","date":"2015-12-08","pret":-0.17854,"close":4.03}
{"ticker":"NOG","date":"2015-12-09","pret":0.14725,"close":4.15}
{"ticker":"NOG","date":"2015-12-10","pret":-0.01975,"close":4.38}
{"ticker":"NOG","date":"2015-12-11","pret":0.08597,"close":4.33}
{"ticker":"NOG","date":"2015-12-14","pret":-0.02784,"close":3.95}
{"ticker":"NOG","date":"2015-12-15","pret":-0.06313,"close":4.06}
{"ticker":"NOG","date":"2015-12-16","pret":0.0272,"close":3.98}
{"ticker":"NOG","date":"2015-12-17"}
{"ticker":"NOG","date":"2015-12-18","pret":-0.00244,"close":3.76}
{"ticker":"NOG","date":"2015-12-21","pret":-0.08679,"close":3.57}
{"ticker":"NOG","date":"2015-12-22","pret":-0.06046,"close":3.71}
{"ticker":"NOG","date":"2015-12-23","pret":0.08678,"close":4.13}
{"ticker":"NOG","date":"2015-12-24","pret":0.07504,"close":4.08}
{"ticker":"NOG","date":"2015-12-28","pret":-0.05702,"close":3.98}
{"ticker":"NOG","date":"2015-12-29","pret":0.05942,"close":3.99}
{"ticker":"NOG","date":"2015-12-30","pret":-0.07226,"close":3.86}
{"ticker":"NOG","date":"2015-12-31","pret":-0.01825,"close":3.86}
{"ticker":"NOG","date":"2016-01-04","pret":0.02083,"close":3.88}
{"ticker":"NOG","date":"2016-01-05","pret":-0.00517,"close":3.82}
{"ticker":"NOV","date":"2015-01-02","pret":-0.01345,"close":65.49}
{"ticker":"NOV","date":"2015-01-05","pret":-0.00571,"close":62.5}
{"ticker":"NOV","date":"2015-01-06","pret":-0.03738,"close":61.73}
{"ticker":"NOV","date":"2015-01-07","pret":0.00209,"close":61.79}
{"ticker":"NOV","date":"2015-01-08","pret":-0.00128,"close":63.63}
{"ticker":"NOV","date":"2015-01-09","pret":0.02662,"close":61.88}
{"ticker":"NOV","date":"2015-01-12","pret":-0.05067,"close":58.6}
{"ticker":"NOV","date":"2015-01-13","pret":-0.0413,"close":57.97}
{"ticker":"NOV","date":"2015-01-14","pret":-0.0119,"close":57.79}
{"ticker":"NOV","date":"2015-01-15","pret":0.0189,"close":56.79}
{"ticker":"NOV","date":"2015-01-16","pret":-0.02447,"close":58.28}
{"ticker":"NOV","date":"2015-01-20","pret":0.01489,"close":58.31}
{"ticker":"NOV","date":"2015-01-21","pret":0.00685,"close":59.73}
{"ticker":"NOV","date":"2015-01-22","pret":0.01474,"close":58.82}
{"ticker":"NOV","date":"2015-01-23","pret":-0.0115,"close":57.15}
{"ticker":"NOV","date":"2015-01-26","pret":-0.03673,"close":57.74}
{"ticker":"NOV","date":"2015-01-27","pret":0.01193,"close":57.7}
{"ticker":"NOV","date":"2015-01-28","pret":-0.00087,"close":53.53}
{"ticker":"NOV","date":"2015-01-29","pret":-0.05637,"close":53.26}
{"ticker":"NOV","date":"2015-01-30","pret":-0.02336,"close":54.43}
{"ticker":"NOV","date":"2015-02-02","pret":0.04184,"close":56.39}
{"ticker":"NOV","date":"2015-02-03","pret":0.04207,"close":54.08}
{"ticker":"NOV","date":"2015-02-04","pret":-0.08296,"close":52.33}
{"ticker":"NOV","date":"2015-02-05","pret":0.0032,"close":53.24}
{"ticker":"NOV","date":"2015-02-06","pret":0.01179,"close":51.43}
{"ticker":"NOV","date":"2015-02-09","pret":-0.0416,"close":52.78}
{"ticker":"NOV","date":"2015-02-10","pret":0.02358,"close":52.35}
{"ticker":"NOV","date":"2015-02-11","pret":-0.01951,"close":51.89}
{"ticker":"NOV","date":"2015-02-12","pret":0.01932,"close":52.56}
{"ticker":"NOV","date":"2015-02-13","pret":0.00793,"close":53.36}
{"ticker":"NOV","date":"2015-02-17","pret":0.00225,"close":55.13}
{"ticker":"NOV","date":"2015-02-18","pret":0.02372,"close":55.84}
{"ticker":"NOV","date":"2015-02-19","pret":-0.02073,"close":54.24}
{"ticker":"NOV","date":"2015-02-20","pret":0.01171,"close":54.47}
{"ticker":"NOV","date":"2015-02-23","pret":-0.01134,"close":54.3}
{"ticker":"NOV","date":"2015-02-24","pret":0.02182,"close":54.68}
{"ticker":"NOV","date":"2015-02-25","pret":0.00073,"close":54.74}
{"ticker":"NOV","date":"2015-02-26","pret":-0.0077,"close":53.27}
{"ticker":"NOV","date":"2015-02-27","pret":-0.01484,"close":54.35}
{"ticker":"NOV","date":"2015-03-02","pret":0.01392,"close":55.79}
{"ticker":"NOV","date":"2015-03-03","pret":0.02889,"close":54.44}
{"ticker":"NOV","date":"2015-03-04","pret":-0.02246,"close":54.78}
{"ticker":"NOV","date":"2015-03-05","pret":-0.00092,"close":53.6}
{"ticker":"NOV","date":"2015-03-06","pret":-0.02694,"close":52.54}
{"ticker":"NOV","date":"2015-03-09","pret":-0.01098,"close":51.65}
{"ticker":"NOV","date":"2015-03-10","pret":-0.02702,"close":50.68}
{"ticker":"NOV","date":"2015-03-11","pret":-0.0049,"close":50.16}
{"ticker":"NOV","date":"2015-03-12","pret":-0.01226,"close":49.8}
{"ticker":"NOV","date":"2015-03-13","pret":-0.01828,"close":49.07}
{"ticker":"NOV","date":"2015-03-16","pret":-0.01285,"close":48.67}
{"ticker":"NOV","date":"2015-03-17","pret":-0.01094,"close":47.46}
{"ticker":"NOV","date":"2015-03-18","pret":-0.02034,"close":48.59}
{"ticker":"NOV","date":"2015-03-19","pret":0.01451,"close":47.89}
{"ticker":"NOV","date":"2015-03-20","pret":0.00914,"close":49.66}
{"ticker":"NOV","date":"2015-03-23","pret":0.02694,"close":49.36}
{"ticker":"NOV","date":"2015-03-24","pret":-0.00363,"close":48.51}
{"ticker":"NOV","date":"2015-03-25","pret":-0.00873,"close":49.04}
{"ticker":"NOV","date":"2015-03-26","pret":0.01296,"close":48.95}
{"ticker":"NOV","date":"2015-03-27","pret":-0.01419,"close":49.25}
{"ticker":"NOV","date":"2015-03-30","pret":0.00407,"close":49.84}
{"ticker":"NOV","date":"2015-03-31","pret":0.00426,"close":49.99}
{"ticker":"NOV","date":"2015-04-01","pret":0.01586,"close":49.92}
{"ticker":"NOV","date":"2015-04-02","pret":-0.01142,"close":51.01}
{"ticker":"NOV","date":"2015-04-06","pret":0.03388,"close":52.7}
{"ticker":"NOV","date":"2015-04-07","pret":0.02653,"close":52.77}
{"ticker":"NOV","date":"2015-04-08","pret":0.0053,"close":52.74}
{"ticker":"NOV","date":"2015-04-09","pret":0,"close":54.55}
{"ticker":"NOV","date":"2015-04-10","pret":0.03085,"close":54.43}
{"ticker":"NOV","date":"2015-04-13","pret":0.00073,"close":53.18}
{"ticker":"NOV","date":"2015-04-14","pret":-0.02032,"close":54.36}
{"ticker":"NOV","date":"2015-04-15","pret":0.02142,"close":56}
{"ticker":"NOV","date":"2015-04-16","pret":0.01523,"close":55.3}
{"ticker":"NOV","date":"2015-04-17","pret":-0.00758,"close":54.59}
{"ticker":"NOV","date":"2015-04-20","pret":-0.01148,"close":55.03}
{"ticker":"NOV","date":"2015-04-21","pret":0.00894,"close":53.13}
{"ticker":"NOV","date":"2015-04-22","pret":-0.03382,"close":53.93}
{"ticker":"NOV","date":"2015-04-23","pret":0.01641,"close":55.75}
{"ticker":"NOV","date":"2015-04-24","pret":0.02484,"close":54.2}
{"ticker":"NOV","date":"2015-04-27","pret":0.00306,"close":54.69}
{"ticker":"NOV","date":"2015-04-28","pret":-0.08223,"close":51.93}
{"ticker":"NOV","date":"2015-04-29","pret":-0.01455,"close":52.92}
{"ticker":"NOV","date":"2015-04-30","pret":0.05304,"close":54.41}
{"ticker":"NOV","date":"2015-05-01","pret":0.02082,"close":54.73}
{"ticker":"NOV","date":"2015-05-04","pret":0.00934,"close":54.74}
{"ticker":"NOV","date":"2015-05-05","pret":0.01106,"close":55.4}
{"ticker":"NOV","date":"2015-05-06","pret":0.01183,"close":54.52}
{"ticker":"NOV","date":"2015-05-07","pret":-0.04631,"close":51.97}
{"ticker":"NOV","date":"2015-05-08","pret":-0.02055,"close":53.23}
{"ticker":"NOV","date":"2015-05-11","pret":-0.00191,"close":51.33}
{"ticker":"NOV","date":"2015-05-12","pret":-0.01752,"close":51.48}
{"ticker":"NOV","date":"2015-05-13","pret":0.00966,"close":51.88}
{"ticker":"NOV","date":"2015-05-14","pret":-0.00347,"close":51.22}
{"ticker":"NOV","date":"2015-05-15","pret":-0.01536,"close":51.27}
{"ticker":"NOV","date":"2015-05-18","pret":0.00176,"close":51.18}
{"ticker":"NOV","date":"2015-05-19","pret":-0.00746,"close":49.96}
{"ticker":"NOV","date":"2015-05-20","pret":-0.00891,"close":50.17}
{"ticker":"NOV","date":"2015-05-21","pret":0.00318,"close":51.4}
{"ticker":"NOV","date":"2015-05-22","pret":0.0079,"close":50.71}
{"ticker":"NOV","date":"2015-05-26","pret":-0.01606,"close":49.96}
{"ticker":"NOV","date":"2015-05-27","pret":-0.00481,"close":50.3}
{"ticker":"NOV","date":"2015-05-28","pret":0.00461,"close":49.89}
{"ticker":"NOV","date":"2015-05-29","pret":-0.0028,"close":49.19}
{"ticker":"NOV","date":"2015-06-01","pret":-0.01454,"close":49.08}
{"ticker":"NOV","date":"2015-06-02","pret":0.0079,"close":50.2}
{"ticker":"NOV","date":"2015-06-03","pret":0.01224,"close":49.66}
{"ticker":"NOV","date":"2015-06-04","pret":-0.01729,"close":48.63}
{"ticker":"NOV","date":"2015-06-05","pret":-0.01636,"close":48.88}
{"ticker":"NOV","date":"2015-06-08","pret":0.00391,"close":48.96}
{"ticker":"NOV","date":"2015-06-09","pret":0.01529,"close":47.9}
{"ticker":"NOV","date":"2015-06-10","pret":-0.02914,"close":49.2}
{"ticker":"NOV","date":"2015-06-11","pret":0.02265,"close":48.59}
{"ticker":"NOV","date":"2015-06-12","pret":-0.01746,"close":48.3}
{"ticker":"NOV","date":"2015-06-15","pret":-0.0102,"close":48.35}
{"ticker":"NOV","date":"2015-06-16","pret":0.00751,"close":48.73}
{"ticker":"NOV","date":"2015-06-17","pret":0.01995,"close":48.89}
{"ticker":"NOV","date":"2015-06-18","pret":-0.00183,"close":49.09}
{"ticker":"NOV","date":"2015-06-19","pret":-0.00614,"close":49.22}
{"ticker":"NOV","date":"2015-06-22","pret":0.01244,"close":49.16}
{"ticker":"NOV","date":"2015-06-23","pret":-0.00304,"close":49.05}
{"ticker":"NOV","date":"2015-06-24","pret":-0.00755,"close":49.29}
{"ticker":"NOV","date":"2015-06-25","pret":0.00654,"close":48.97}
{"ticker":"NOV","date":"2015-06-26","pret":-0.00654,"close":49.41}
{"ticker":"NOV","date":"2015-06-29","pret":0.00674,"close":48.57}
{"ticker":"NOV","date":"2015-06-30","pret":-0.00428,"close":48.28}
{"ticker":"NOV","date":"2015-07-01","pret":-0.01379,"close":46.95}
{"ticker":"NOV","date":"2015-07-02","pret":-0.02391,"close":47.42}
{"ticker":"NOV","date":"2015-07-06","pret":-0.01432,"close":45.06}
{"ticker":"NOV","date":"2015-07-07","pret":-0.03349,"close":45.17}
{"ticker":"NOV","date":"2015-07-08","pret":-0.00469,"close":44.16}
{"ticker":"NOV","date":"2015-07-09","pret":0.00089,"close":44.58}
{"ticker":"NOV","date":"2015-07-10","pret":0.00557,"close":44.99}
{"ticker":"NOV","date":"2015-07-13","pret":0.00466,"close":45.7}
{"ticker":"NOV","date":"2015-07-14","pret":0.00925,"close":45.52}
{"ticker":"NOV","date":"2015-07-15","pret":-0.00858,"close":43.72}
{"ticker":"NOV","date":"2015-07-16","pret":-0.0262,"close":43.49}
{"ticker":"NOV","date":"2015-07-17","pret":-0.03392,"close":43.01}
{"ticker":"NOV","date":"2015-07-20","pret":0.01074,"close":43.13}
{"ticker":"NOV","date":"2015-07-21","pret":0.00671,"close":43.43}
{"ticker":"NOV","date":"2015-07-22","pret":-0.00694,"close":41.91}
{"ticker":"NOV","date":"2015-07-23","pret":-0.01569,"close":42.92}
{"ticker":"NOV","date":"2015-07-24","pret":0.01383,"close":42.22}
{"ticker":"NOV","date":"2015-07-27","pret":-0.03144,"close":41.65}
{"ticker":"NOV","date":"2015-07-28","pret":0.0098,"close":42.93}
{"ticker":"NOV","date":"2015-07-29","pret":0.01417,"close":43.89}
{"ticker":"NOV","date":"2015-07-30","pret":0.0282,"close":43.39}
{"ticker":"NOV","date":"2015-07-31","pret":-0.01748,"close":42.13}
{"ticker":"NOV","date":"2015-08-03","pret":-0.03229,"close":40.97}
{"ticker":"NOV","date":"2015-08-04","pret":-0.00673,"close":40.65}
{"ticker":"NOV","date":"2015-08-05","pret":-0.01238,"close":40.38}
{"ticker":"NOV","date":"2015-08-06","pret":-0.01724,"close":40.6}
{"ticker":"NOV","date":"2015-08-07","pret":0.0052,"close":39.73}
{"ticker":"NOV","date":"2015-08-10","pret":-0.01821,"close":40.9}
{"ticker":"NOV","date":"2015-08-11","pret":0.00852,"close":40.49}
{"ticker":"NOV","date":"2015-08-12","pret":0.01067,"close":40.99}
{"ticker":"NOV","date":"2015-08-13","pret":0.00074,"close":39.83}
{"ticker":"NOV","date":"2015-08-14","pret":-0.02044,"close":39.55}
{"ticker":"NOV","date":"2015-08-17","pret":-0.0053,"close":39.51}
{"ticker":"NOV","date":"2015-08-18","pret":-0.00152,"close":39.73}
{"ticker":"NOV","date":"2015-08-19","pret":-0.00279,"close":39.09}
{"ticker":"NOV","date":"2015-08-20","pret":-0.00843,"close":38.42}
{"ticker":"NOV","date":"2015-08-21","pret":-0.02177,"close":37.21}
{"ticker":"NOV","date":"2015-08-24","pret":-0.08302,"close":37.25}
{"ticker":"NOV","date":"2015-08-25","pret":0.09552,"close":37.35}
{"ticker":"NOV","date":"2015-08-26","pret":0.00387,"close":39.03}
{"ticker":"NOV","date":"2015-08-27","pret":0.02972,"close":41.36}
{"ticker":"NOV","date":"2015-08-28","pret":0.01958,"close":41.65}
{"ticker":"NOV","date":"2015-08-31","pret":0.00245,"close":42.33}
{"ticker":"NOV","date":"2015-09-01","pret":-0.00196,"close":41.35}
{"ticker":"NOV","date":"2015-09-02","pret":0.03044,"close":40.86}
{"ticker":"NOV","date":"2015-09-03","pret":-0.02628,"close":40.97}
{"ticker":"NOV","date":"2015-09-04","pret":-0.017,"close":40.44}
{"ticker":"NOV","date":"2015-09-08","pret":0.01382,"close":40.62}
{"ticker":"NOV","date":"2015-09-09","pret":-0.00713,"close":38.8}
{"ticker":"NOV","date":"2015-09-10","pret":-0.04029,"close":39.25}
{"ticker":"NOV","date":"2015-09-11","pret":-0.01085,"close":38.64}
{"ticker":"NOV","date":"2015-09-14","pret":-0.00104,"close":38.57}
{"ticker":"NOV","date":"2015-09-15","pret":0.00674,"close":38.68}
{"ticker":"NOV","date":"2015-09-16","pret":0.0113,"close":40}
{"ticker":"NOV","date":"2015-09-17","pret":0.01847,"close":39.57}
{"ticker":"NOV","date":"2015-09-18","pret":-0.02796,"close":38.05}
{"ticker":"NOV","date":"2015-09-21","pret":-0.00647,"close":37.33}
{"ticker":"NOV","date":"2015-09-22","pret":-0.04756,"close":37.48}
{"ticker":"NOV","date":"2015-09-23","pret":0.02074,"close":37.08}
{"ticker":"NOV","date":"2015-09-24","pret":-0.02046,"close":36.92}
{"ticker":"NOV","date":"2015-09-25","pret":0.01485,"close":37.45}
{"ticker":"NOV","date":"2015-09-28","pret":-0.00591,"close":36.72}
{"ticker":"NOV","date":"2015-09-29","pret":0.00457,"close":37.08}
{"ticker":"NOV","date":"2015-09-30","pret":0.00241,"close":37.65}
{"ticker":"NOV","date":"2015-10-01","pret":0.02512,"close":36.05}
{"ticker":"NOV","date":"2015-10-02","pret":-0.0689,"close":38.05}
{"ticker":"NOV","date":"2015-10-05","pret":0.08084,"close":39.9}
{"ticker":"NOV","date":"2015-10-06","pret":0.03149,"close":40.69}
{"ticker":"NOV","date":"2015-10-07","pret":0.0421,"close":40.47}
{"ticker":"NOV","date":"2015-10-08","pret":-0.0324,"close":40.77}
{"ticker":"NOV","date":"2015-10-09","pret":0.01645,"close":40.8}
{"ticker":"NOV","date":"2015-10-12","pret":-0.00635,"close":39.25}
{"ticker":"NOV","date":"2015-10-13","pret":-0.05052,"close":38.67}
{"ticker":"NOV","date":"2015-10-14","pret":-0.00439,"close":39.4}
{"ticker":"NOV","date":"2015-10-15","pret":0.01644,"close":39.66}
{"ticker":"NOV","date":"2015-10-16","pret":0.01792,"close":39.4}
{"ticker":"NOV","date":"2015-10-19","pret":-0.03022,"close":38.98}
{"ticker":"NOV","date":"2015-10-20","pret":0.00566,"close":39.42}
{"ticker":"NOV","date":"2015-10-21","pret":0.00333,"close":39.2}
{"ticker":"NOV","date":"2015-10-22","pret":0.01773,"close":38.98}
{"ticker":"NOV","date":"2015-10-23","pret":-0.02543,"close":38.81}
{"ticker":"NOV","date":"2015-10-26","pret":-0.00103,"close":37.54}
{"ticker":"NOV","date":"2015-10-27","pret":-0.04078,"close":35.95}
{"ticker":"NOV","date":"2015-10-28","pret":-0.02226,"close":36.72}
{"ticker":"NOV","date":"2015-10-29","pret":0.00219,"close":36.44}
{"ticker":"NOV","date":"2015-10-30","pret":0.00601,"close":37.64}
{"ticker":"NOV","date":"2015-11-02","pret":0.01514,"close":38.85}
{"ticker":"NOV","date":"2015-11-03","pret":0.04766,"close":39.94}
{"ticker":"NOV","date":"2015-11-04","pret":0.02025,"close":39.89}
{"ticker":"NOV","date":"2015-11-05","pret":-0.01008,"close":39.5}
{"ticker":"NOV","date":"2015-11-06","pret":-0.01018,"close":39.79}
{"ticker":"NOV","date":"2015-11-09","pret":0.01523,"close":38.93}
{"ticker":"NOV","date":"2015-11-10","pret":-0.0281,"close":38.82}
{"ticker":"NOV","date":"2015-11-11","pret":0.00439,"close":37.77}
{"ticker":"NOV","date":"2015-11-12","pret":-0.04808,"close":37.45}
{"ticker":"NOV","date":"2015-11-13","pret":0.00996,"close":37.33}
{"ticker":"NOV","date":"2015-11-16","pret":-0.00054,"close":37.77}
{"ticker":"NOV","date":"2015-11-17","pret":0.0104,"close":37.04}
{"ticker":"NOV","date":"2015-11-18","pret":-0.00612,"close":38.34}
{"ticker":"NOV","date":"2015-11-19","pret":0.01379,"close":37.6}
{"ticker":"NOV","date":"2015-11-20","pret":-0.01139,"close":37.26}
{"ticker":"NOV","date":"2015-11-23","pret":-0.0091,"close":37.33}
{"ticker":"NOV","date":"2015-11-24","pret":0.016,"close":38.61}
{"ticker":"NOV","date":"2015-11-25","pret":0.00921,"close":38.08}
{"ticker":"NOV","date":"2015-11-26"}
{"ticker":"NOV","date":"2015-11-27","pret":-0.0116,"close":37.35}
{"ticker":"NOV","date":"2015-11-30","pret":0.00159,"close":37.34}
{"ticker":"NOV","date":"2015-12-01","pret":-0.01038,"close":37.72}
{"ticker":"NOV","date":"2015-12-02","pret":-0.01319,"close":37.08}
{"ticker":"NOV","date":"2015-12-03","pret":0.0089,"close":37.05}
{"ticker":"NOV","date":"2015-12-04","pret":-0.0198,"close":36.59}
{"ticker":"NOV","date":"2015-12-07","pret":-0.02609,"close":34.64}
{"ticker":"NOV","date":"2015-12-08","pret":-0.04574,"close":33.5}
{"ticker":"NOV","date":"2015-12-09","pret":-0.00442,"close":33.85}
{"ticker":"NOV","date":"2015-12-10","pret":-0.00563,"close":33.8}
{"ticker":"NOV","date":"2015-12-11","pret":-0.0003,"close":33.29}
{"ticker":"NOV","date":"2015-12-14","pret":-0.00926,"close":33.56}
{"ticker":"NOV","date":"2015-12-15","pret":0.02021,"close":34.66}
{"ticker":"NOV","date":"2015-12-16","pret":0.01228,"close":34.32}
{"ticker":"NOV","date":"2015-12-17"}
{"ticker":"NOV","date":"2015-12-18","pret":-0.02561,"close":33.27}
{"ticker":"NOV","date":"2015-12-21","pret":-0.00718,"close":33.9}
{"ticker":"NOV","date":"2015-12-22","pret":0.01756,"close":34.34}
{"ticker":"NOV","date":"2015-12-23","pret":0.03622,"close":35.33}
{"ticker":"NOV","date":"2015-12-24","pret":0.00568,"close":34.8}
{"ticker":"NOV","date":"2015-12-28","pret":-0.03425,"close":34.15}
{"ticker":"NOV","date":"2015-12-29","pret":0.01627,"close":34.24}
{"ticker":"NOV","date":"2015-12-30","pret":-0.03042,"close":33.74}
{"ticker":"NOV","date":"2015-12-31","pret":-0.00357,"close":33.49}
{"ticker":"NOV","date":"2016-01-04","pret":-0.00119,"close":34.61}
{"ticker":"NOV","date":"2016-01-05","pret":0.01481,"close":33.62}
{"ticker":"NOW","date":"2015-01-02","pret":-0.00192,"close":67.38}
{"ticker":"NOW","date":"2015-01-05","pret":-0.01846,"close":67.15}
{"ticker":"NOW","date":"2015-01-06","pret":0.00912,"close":66.33}
{"ticker":"NOW","date":"2015-01-07","pret":-0.00403,"close":67.09}
{"ticker":"NOW","date":"2015-01-08","pret":0.01425,"close":68.89}
{"ticker":"NOW","date":"2015-01-09","pret":0.02056,"close":67.11}
{"ticker":"NOW","date":"2015-01-12","pret":-0.03167,"close":68.19}
{"ticker":"NOW","date":"2015-01-13","pret":0.01008,"close":67.27}
{"ticker":"NOW","date":"2015-01-14","pret":-0.02403,"close":66.34}
{"ticker":"NOW","date":"2015-01-15","pret":0.00753,"close":63.63}
{"ticker":"NOW","date":"2015-01-16","pret":-0.04713,"close":63.96}
{"ticker":"NOW","date":"2015-01-20","pret":0.00345,"close":64.83}
{"ticker":"NOW","date":"2015-01-21","pret":0.01354,"close":65.52}
{"ticker":"NOW","date":"2015-01-22","pret":0.02261,"close":66.14}
{"ticker":"NOW","date":"2015-01-23","pret":0.00602,"close":68.74}
{"ticker":"NOW","date":"2015-01-26","pret":0.0312,"close":68.01}
{"ticker":"NOW","date":"2015-01-27","pret":-0.02118,"close":67.91}
{"ticker":"NOW","date":"2015-01-28","pret":0.01827,"close":68.91}
{"ticker":"NOW","date":"2015-01-29","pret":0.06431,"close":73.88}
{"ticker":"NOW","date":"2015-01-30","pret":-0.00604,"close":72.9}
{"ticker":"NOW","date":"2015-02-02","pret":-0.00386,"close":72.99}
{"ticker":"NOW","date":"2015-02-03","pret":0.00908,"close":72.65}
{"ticker":"NOW","date":"2015-02-04","pret":-0.00674,"close":74.61}
{"ticker":"NOW","date":"2015-02-05","pret":0.03257,"close":74.22}
{"ticker":"NOW","date":"2015-02-06","pret":-0.01317,"close":74.94}
{"ticker":"NOW","date":"2015-02-09","pret":0.00472,"close":72.88}
{"ticker":"NOW","date":"2015-02-10","pret":-0.01547,"close":73.32}
{"ticker":"NOW","date":"2015-02-11","pret":-0.00425,"close":73.88}
{"ticker":"NOW","date":"2015-02-12","pret":0.01445,"close":75.95}
{"ticker":"NOW","date":"2015-02-13","pret":0.03158,"close":77.55}
{"ticker":"NOW","date":"2015-02-17","pret":0.01134,"close":76.88}
{"ticker":"NOW","date":"2015-02-18","pret":-0.00156,"close":77.48}
{"ticker":"NOW","date":"2015-02-19","pret":0.00492,"close":78.16}
{"ticker":"NOW","date":"2015-02-20","pret":0.00683,"close":79.06}
{"ticker":"NOW","date":"2015-02-23","pret":0.01098,"close":78.67}
{"ticker":"NOW","date":"2015-02-24","pret":0.00013,"close":78.75}
{"ticker":"NOW","date":"2015-02-25","pret":-0.00777,"close":79.03}
{"ticker":"NOW","date":"2015-02-26","pret":0.02327,"close":79.53}
{"ticker":"NOW","date":"2015-02-27","pret":-0.01018,"close":76.26}
{"ticker":"NOW","date":"2015-03-02","pret":-0.04164,"close":76.44}
{"ticker":"NOW","date":"2015-03-03","pret":0.00197,"close":75.45}
{"ticker":"NOW","date":"2015-03-04","pret":-0.01522,"close":73.6}
{"ticker":"NOW","date":"2015-03-05","pret":-0.01844,"close":74.7}
{"ticker":"NOW","date":"2015-03-06","pret":0.0092,"close":74.06}
{"ticker":"NOW","date":"2015-03-09","pret":-0.00378,"close":74.24}
{"ticker":"NOW","date":"2015-03-10","pret":-0.00542,"close":73.59}
{"ticker":"NOW","date":"2015-03-11","pret":0.00204,"close":74.24}
{"ticker":"NOW","date":"2015-03-12","pret":0.0081,"close":76.66}
{"ticker":"NOW","date":"2015-03-13","pret":0.03007,"close":76.92}
{"ticker":"NOW","date":"2015-03-16","pret":0.00832,"close":78.65}
{"ticker":"NOW","date":"2015-03-17","pret":0.02442,"close":79.9}
{"ticker":"NOW","date":"2015-03-18","pret":0.01043,"close":80.05}
{"ticker":"NOW","date":"2015-03-19","pret":-0.0015,"close":80.46}
{"ticker":"NOW","date":"2015-03-20","pret":0.00823,"close":79.38}
{"ticker":"NOW","date":"2015-03-23","pret":-0.01463,"close":79.28}
{"ticker":"NOW","date":"2015-03-24","pret":-0.00114,"close":79.25}
{"ticker":"NOW","date":"2015-03-25","pret":0.00264,"close":76.2}
{"ticker":"NOW","date":"2015-03-26","pret":-0.0507,"close":77.03}
{"ticker":"NOW","date":"2015-03-27","pret":0.0229,"close":78.47}
{"ticker":"NOW","date":"2015-03-30","pret":0.02112,"close":79.44}
{"ticker":"NOW","date":"2015-03-31","pret":0.00379,"close":78.78}
{"ticker":"NOW","date":"2015-04-01","pret":-0.009,"close":75.65}
{"ticker":"NOW","date":"2015-04-02","pret":-0.0363,"close":76.12}
{"ticker":"NOW","date":"2015-04-06","pret":0.01546,"close":78.24}
{"ticker":"NOW","date":"2015-04-07","pret":0.02262,"close":78.47}
{"ticker":"NOW","date":"2015-04-08","pret":0.00089,"close":80.84}
{"ticker":"NOW","date":"2015-04-09","pret":0.02458,"close":81.74}
{"ticker":"NOW","date":"2015-04-10","pret":0.01292,"close":82.34}
{"ticker":"NOW","date":"2015-04-13","pret":0.0124,"close":80.73}
{"ticker":"NOW","date":"2015-04-14","pret":-0.02507,"close":80.2}
{"ticker":"NOW","date":"2015-04-15","pret":-0.00347,"close":80.75}
{"ticker":"NOW","date":"2015-04-16","pret":-0.00124,"close":82.84}
{"ticker":"NOW","date":"2015-04-17","pret":-0.07237,"close":73.29}
{"ticker":"NOW","date":"2015-04-20","pret":-0.0155,"close":74.64}
{"ticker":"NOW","date":"2015-04-21","pret":0.02562,"close":77.5}
{"ticker":"NOW","date":"2015-04-22","pret":0.03155,"close":77.72}
{"ticker":"NOW","date":"2015-04-23","pret":-0.01071,"close":76.88}
{"ticker":"NOW","date":"2015-04-24","pret":0.00272,"close":76.09}
{"ticker":"NOW","date":"2015-04-27","pret":-0.00675,"close":74.76}
{"ticker":"NOW","date":"2015-04-28","pret":-0.02385,"close":74.99}
{"ticker":"NOW","date":"2015-04-29","pret":-0.00481,"close":77.47}
{"ticker":"NOW","date":"2015-04-30","pret":0.02697,"close":74.86}
{"ticker":"NOW","date":"2015-05-01","pret":-0.02764,"close":73.75}
{"ticker":"NOW","date":"2015-05-04","pret":-0.01133,"close":73.61}
{"ticker":"NOW","date":"2015-05-05","pret":-0.00995,"close":73.28}
{"ticker":"NOW","date":"2015-05-06","pret":0.00683,"close":73.3}
{"ticker":"NOW","date":"2015-05-07","pret":-0.00286,"close":74.01}
{"ticker":"NOW","date":"2015-05-08","pret":0.02106,"close":73.91}
{"ticker":"NOW","date":"2015-05-11","pret":-0.01535,"close":73.99}
{"ticker":"NOW","date":"2015-05-12","pret":-0.00968,"close":74.26}
{"ticker":"NOW","date":"2015-05-13","pret":0.01886,"close":75.11}
{"ticker":"NOW","date":"2015-05-14","pret":0.01269,"close":76.05}
{"ticker":"NOW","date":"2015-05-15","pret":0.00885,"close":75.71}
{"ticker":"NOW","date":"2015-05-18","pret":-0.00912,"close":77.26}
{"ticker":"NOW","date":"2015-05-19","pret":0.02517,"close":77.78}
{"ticker":"NOW","date":"2015-05-20","pret":0.0062,"close":77.45}
{"ticker":"NOW","date":"2015-05-21","pret":0.00026,"close":78.87}
{"ticker":"NOW","date":"2015-05-22","pret":0.01075,"close":78.76}
{"ticker":"NOW","date":"2015-05-26","pret":-0.00306,"close":77.71}
{"ticker":"NOW","date":"2015-05-27","pret":-0.01401,"close":78.39}
{"ticker":"NOW","date":"2015-05-28","pret":0.00966,"close":78.4}
{"ticker":"NOW","date":"2015-05-29","pret":-0.00038,"close":76.61}
{"ticker":"NOW","date":"2015-06-01","pret":-0.01721,"close":75.68}
{"ticker":"NOW","date":"2015-06-02","pret":-0.01366,"close":75.38}
{"ticker":"NOW","date":"2015-06-03","pret":-0.00278,"close":76.61}
{"ticker":"NOW","date":"2015-06-04","pret":0.01069,"close":75.46}
{"ticker":"NOW","date":"2015-06-05","pret":-0.01707,"close":76.89}
{"ticker":"NOW","date":"2015-06-08","pret":0.02466,"close":74.67}
{"ticker":"NOW","date":"2015-06-09","pret":-0.02199,"close":75.66}
{"ticker":"NOW","date":"2015-06-10","pret":0.01046,"close":77.7}
{"ticker":"NOW","date":"2015-06-11","pret":0.02729,"close":77.73}
{"ticker":"NOW","date":"2015-06-12","pret":-0.00863,"close":77.94}
{"ticker":"NOW","date":"2015-06-15","pret":-0.00337,"close":77.64}
{"ticker":"NOW","date":"2015-06-16","pret":0.00647,"close":79.4}
{"ticker":"NOW","date":"2015-06-17","pret":0.0247,"close":79.92}
{"ticker":"NOW","date":"2015-06-18","pret":0.00852,"close":80.97}
{"ticker":"NOW","date":"2015-06-19","pret":0.01399,"close":80.38}
{"ticker":"NOW","date":"2015-06-22","pret":-0.00394,"close":80.32}
{"ticker":"NOW","date":"2015-06-23","pret":-0.00124,"close":80.75}
{"ticker":"NOW","date":"2015-06-24","pret":-0.00632,"close":77.47}
{"ticker":"NOW","date":"2015-06-25","pret":-0.03249,"close":78.92}
{"ticker":"NOW","date":"2015-06-26","pret":0.01846,"close":77.02}
{"ticker":"NOW","date":"2015-06-29","pret":-0.04463,"close":73.77}
{"ticker":"NOW","date":"2015-06-30","pret":-0.02012,"close":74.31}
{"ticker":"NOW","date":"2015-07-01","pret":0.01496,"close":73.9}
{"ticker":"NOW","date":"2015-07-02","pret":-0.02077,"close":74.53}
{"ticker":"NOW","date":"2015-07-06","pret":-0.00638,"close":73.7}
{"ticker":"NOW","date":"2015-07-07","pret":0.00638,"close":75.68}
{"ticker":"NOW","date":"2015-07-08","pret":0.01505,"close":74.83}
{"ticker":"NOW","date":"2015-07-09","pret":0.00823,"close":76.18}
{"ticker":"NOW","date":"2015-07-10","pret":0.02016,"close":76.74}
{"ticker":"NOW","date":"2015-07-13","pret":0.00246,"close":76.6}
{"ticker":"NOW","date":"2015-07-14","pret":-0.00831,"close":77.41}
{"ticker":"NOW","date":"2015-07-15","pret":0.01167,"close":77.58}
{"ticker":"NOW","date":"2015-07-16","pret":0.00706,"close":78.92}
{"ticker":"NOW","date":"2015-07-17","pret":0.01234,"close":78.92}
{"ticker":"NOW","date":"2015-07-20","pret":0.00063,"close":78.84}
{"ticker":"NOW","date":"2015-07-21","pret":-0.00456,"close":78.57}
{"ticker":"NOW","date":"2015-07-22","pret":-0.00892,"close":77.85}
{"ticker":"NOW","date":"2015-07-23","pret":0.00268,"close":78.02}
{"ticker":"NOW","date":"2015-07-24","pret":0.00191,"close":79.64}
{"ticker":"NOW","date":"2015-07-27","pret":0.00483,"close":76.34}
{"ticker":"NOW","date":"2015-07-28","pret":-0.02673,"close":78.63}
{"ticker":"NOW","date":"2015-07-29","pret":0.00169,"close":77.98}
{"ticker":"NOW","date":"2015-07-30","pret":0.02034,"close":81.03}
{"ticker":"NOW","date":"2015-07-31","pret":0.02218,"close":80.5}
{"ticker":"NOW","date":"2015-08-03","pret":0.00324,"close":79.15}
{"ticker":"NOW","date":"2015-08-04","pret":-0.01527,"close":77.91}
{"ticker":"NOW","date":"2015-08-05","pret":-0.01346,"close":78.41}
{"ticker":"NOW","date":"2015-08-06","pret":0.00077,"close":75.99}
{"ticker":"NOW","date":"2015-08-07","pret":-0.03074,"close":76.95}
{"ticker":"NOW","date":"2015-08-10","pret":0.02125,"close":76.59}
{"ticker":"NOW","date":"2015-08-11","pret":-0.0227,"close":76.67}
{"ticker":"NOW","date":"2015-08-12","pret":0.00132,"close":76.85}
{"ticker":"NOW","date":"2015-08-13","pret":0.01062,"close":75.7}
{"ticker":"NOW","date":"2015-08-14","pret":-0.0159,"close":76.63}
{"ticker":"NOW","date":"2015-08-17","pret":0.007,"close":77.25}
{"ticker":"NOW","date":"2015-08-18","pret":0.01631,"close":75.89}
{"ticker":"NOW","date":"2015-08-19","pret":-0.01014,"close":75.63}
{"ticker":"NOW","date":"2015-08-20","pret":-0.0214,"close":70.31}
{"ticker":"NOW","date":"2015-08-21","pret":-0.07557,"close":69.91}
{"ticker":"NOW","date":"2015-08-24","pret":-0.05112,"close":68}
{"ticker":"NOW","date":"2015-08-25","pret":0.07066,"close":68.67}
{"ticker":"NOW","date":"2015-08-26","pret":-0.00652,"close":71.41}
{"ticker":"NOW","date":"2015-08-27","pret":0.02249,"close":72.36}
{"ticker":"NOW","date":"2015-08-28","pret":0.00582,"close":72.54}
{"ticker":"NOW","date":"2015-08-31","pret":-0.00291,"close":70.96}
{"ticker":"NOW","date":"2015-09-01","pret":-0.03613,"close":68.92}
{"ticker":"NOW","date":"2015-09-02","pret":-0.00029,"close":69.95}
{"ticker":"NOW","date":"2015-09-03","pret":0.01101,"close":71.22}
{"ticker":"NOW","date":"2015-09-04","pret":-0.00185,"close":69.79}
{"ticker":"NOW","date":"2015-09-08","pret":0.01091,"close":73.33}
{"ticker":"NOW","date":"2015-09-09","pret":0.03828,"close":72.02}
{"ticker":"NOW","date":"2015-09-10","pret":-0.02903,"close":72.66}
{"ticker":"NOW","date":"2015-09-11","pret":0.01538,"close":73.6}
{"ticker":"NOW","date":"2015-09-14","pret":0.01121,"close":73.56}
{"ticker":"NOW","date":"2015-09-15","pret":0.00109,"close":74.26}
{"ticker":"NOW","date":"2015-09-16","pret":0.01027,"close":73.94}
{"ticker":"NOW","date":"2015-09-17","pret":-0.01081,"close":74.61}
{"ticker":"NOW","date":"2015-09-18","pret":0.00149,"close":74.36}
{"ticker":"NOW","date":"2015-09-21","pret":0.01428,"close":74.41}
{"ticker":"NOW","date":"2015-09-22","pret":-0.0204,"close":73.06}
{"ticker":"NOW","date":"2015-09-23","pret":-0.00123,"close":72.99}
{"ticker":"NOW","date":"2015-09-24","pret":-0.00672,"close":72.12}
{"ticker":"NOW","date":"2015-09-25","pret":0.00604,"close":72.86}
{"ticker":"NOW","date":"2015-09-28","pret":-0.00686,"close":69.03}
{"ticker":"NOW","date":"2015-09-29","pret":-0.05171,"close":68.94}
{"ticker":"NOW","date":"2015-09-30","pret":0.01082,"close":69.45}
{"ticker":"NOW","date":"2015-10-01","pret":-0.00835,"close":71.58}
{"ticker":"NOW","date":"2015-10-02","pret":0.01735,"close":72.23}
{"ticker":"NOW","date":"2015-10-05","pret":0.03176,"close":76.47}
{"ticker":"NOW","date":"2015-10-06","pret":0.04418,"close":74.58}
{"ticker":"NOW","date":"2015-10-07","pret":-0.00887,"close":74.97}
{"ticker":"NOW","date":"2015-10-08","pret":-0.004,"close":73.02}
{"ticker":"NOW","date":"2015-10-09","pret":-0.02445,"close":74.42}
{"ticker":"NOW","date":"2015-10-12","pret":0.01655,"close":74.28}
{"ticker":"NOW","date":"2015-10-13","pret":-0.0035,"close":74.16}
{"ticker":"NOW","date":"2015-10-14","pret":-0.00081,"close":73.9}
{"ticker":"NOW","date":"2015-10-15","pret":-0.0004,"close":75.64}
{"ticker":"NOW","date":"2015-10-16","pret":0.01861,"close":76.46}
{"ticker":"NOW","date":"2015-10-19","pret":0.01266,"close":75.79}
{"ticker":"NOW","date":"2015-10-20","pret":-0.00552,"close":74.73}
{"ticker":"NOW","date":"2015-10-21","pret":-0.01299,"close":73.02}
{"ticker":"NOW","date":"2015-10-22","pret":-0.03572,"close":77.95}
{"ticker":"NOW","date":"2015-10-23","pret":0.07818,"close":78.89}
{"ticker":"NOW","date":"2015-10-26","pret":0.00866,"close":78.8}
{"ticker":"NOW","date":"2015-10-27","pret":-0.00636,"close":80.17}
{"ticker":"NOW","date":"2015-10-28","pret":0.02158,"close":82.15}
{"ticker":"NOW","date":"2015-10-29","pret":0.02382,"close":81.56}
{"ticker":"NOW","date":"2015-10-30","pret":-0.00085,"close":81.65}
{"ticker":"NOW","date":"2015-11-02","pret":-0.00318,"close":82.02}
{"ticker":"NOW","date":"2015-11-03","pret":0.00391,"close":82.53}
{"ticker":"NOW","date":"2015-11-04","pret":0.00814,"close":83.84}
{"ticker":"NOW","date":"2015-11-05","pret":0.00675,"close":83.91}
{"ticker":"NOW","date":"2015-11-06","pret":0.01064,"close":85.24}
{"ticker":"NOW","date":"2015-11-09","pret":0.01041,"close":84.6}
{"ticker":"NOW","date":"2015-11-10","pret":-0.01505,"close":84.15}
{"ticker":"NOW","date":"2015-11-11","pret":0.00322,"close":83.9}
{"ticker":"NOW","date":"2015-11-12","pret":-0.00609,"close":84.5}
{"ticker":"NOW","date":"2015-11-13","pret":0.00657,"close":82.88}
{"ticker":"NOW","date":"2015-11-16","pret":-0.01765,"close":84.37}
{"ticker":"NOW","date":"2015-11-17","pret":0.02192,"close":84.91}
{"ticker":"NOW","date":"2015-11-18","pret":0.00708,"close":85.75}
{"ticker":"NOW","date":"2015-11-19","pret":0.0117,"close":85.75}
{"ticker":"NOW","date":"2015-11-20","pret":0.00163,"close":86.19}
{"ticker":"NOW","date":"2015-11-23","pret":-0.00081,"close":86.46}
{"ticker":"NOW","date":"2015-11-24","pret":-0.00419,"close":86.7}
{"ticker":"NOW","date":"2015-11-25","pret":0.01114,"close":86.89}
{"ticker":"NOW","date":"2015-11-26"}
{"ticker":"NOW","date":"2015-11-27","pret":0.00081,"close":87.29}
{"ticker":"NOW","date":"2015-11-30","pret":0.00964,"close":87.01}
{"ticker":"NOW","date":"2015-12-01","pret":-0.00355,"close":86.47}
{"ticker":"NOW","date":"2015-12-02","pret":-0.0031,"close":87.53}
{"ticker":"NOW","date":"2015-12-03","pret":0.01506,"close":88.09}
{"ticker":"NOW","date":"2015-12-04","pret":-0.00249,"close":89.99}
{"ticker":"NOW","date":"2015-12-07","pret":0.0161,"close":87.98}
{"ticker":"NOW","date":"2015-12-08","pret":-0.02786,"close":87.72}
{"ticker":"NOW","date":"2015-12-09","pret":0.00241,"close":86.1}
{"ticker":"NOW","date":"2015-12-10","pret":-0.01396,"close":86.94}
{"ticker":"NOW","date":"2015-12-11","pret":-0.00116,"close":83.49}
{"ticker":"NOW","date":"2015-12-14","pret":-0.02951,"close":83.57}
{"ticker":"NOW","date":"2015-12-15","pret":0.00669,"close":85.6}
{"ticker":"NOW","date":"2015-12-16","pret":0.02306,"close":87.39}
{"ticker":"NOW","date":"2015-12-17"}
{"ticker":"NOW","date":"2015-12-18","pret":0.01374,"close":85.73}
{"ticker":"NOW","date":"2015-12-21","pret":-0.00287,"close":87.02}
{"ticker":"NOW","date":"2015-12-22","pret":0.00654,"close":86.48}
{"ticker":"NOW","date":"2015-12-23","pret":-0.00608,"close":86.89}
{"ticker":"NOW","date":"2015-12-24","pret":-0.00196,"close":86.96}
{"ticker":"NOW","date":"2015-12-28","pret":-0.00184,"close":86.89}
{"ticker":"NOW","date":"2015-12-29","pret":0.00953,"close":88.12}
{"ticker":"NOW","date":"2015-12-30","pret":0.00831,"close":87.38}
{"ticker":"NOW","date":"2015-12-31","pret":-0.00934,"close":86.56}
{"ticker":"NOW","date":"2016-01-04","pret":-0.02785,"close":84.07}
{"ticker":"NOW","date":"2016-01-05","pret":-0.00555,"close":84}
{"ticker":"NP","date":"2015-01-02","pret":-0.00198,"close":60.48}
{"ticker":"NP","date":"2015-01-05","pret":-0.00895,"close":59.11}
{"ticker":"NP","date":"2015-01-06","pret":-0.01308,"close":56.67}
{"ticker":"NP","date":"2015-01-07","pret":-0.03941,"close":56.17}
{"ticker":"NP","date":"2015-01-08","pret":-0.00581,"close":57.24}
{"ticker":"NP","date":"2015-01-09","pret":0.01193,"close":56.74}
{"ticker":"NP","date":"2015-01-12","pret":-0.0056,"close":56.34}
{"ticker":"NP","date":"2015-01-13","pret":0.0014,"close":56.68}
{"ticker":"NP","date":"2015-01-14","pret":-0.01465,"close":56.43}
{"ticker":"NP","date":"2015-01-15","pret":0.00373,"close":55.32}
{"ticker":"NP","date":"2015-01-16","pret":-0.01986,"close":57.05}
{"ticker":"NP","date":"2015-01-20","pret":0.0299,"close":56.49}
{"ticker":"NP","date":"2015-01-21","pret":-0.01075,"close":56.14}
{"ticker":"NP","date":"2015-01-22","pret":0.00495,"close":58.14}
{"ticker":"NP","date":"2015-01-23","pret":0.02937,"close":59.01}
{"ticker":"NP","date":"2015-01-26","pret":0.01597,"close":60.07}
{"ticker":"NP","date":"2015-01-27","pret":0.00084,"close":59.72}
{"ticker":"NP","date":"2015-01-28","pret":0.01753,"close":58.42}
{"ticker":"NP","date":"2015-01-29","pret":-0.02632,"close":58.99}
{"ticker":"NP","date":"2015-01-30","pret":-0.00306,"close":57.38}
{"ticker":"NP","date":"2015-02-02","pret":-0.01424,"close":58.18}
{"ticker":"NP","date":"2015-02-03","pret":0.01322,"close":59.49}
{"ticker":"NP","date":"2015-02-04","pret":0.01456,"close":59.5}
{"ticker":"NP","date":"2015-02-05","pret":0.00987,"close":60.4}
{"ticker":"NP","date":"2015-02-06","pret":0.00862,"close":60.23}
{"ticker":"NP","date":"2015-02-09","pret":-0.00779,"close":59.28}
{"ticker":"NP","date":"2015-02-10","pret":-0.00216,"close":59.65}
{"ticker":"NP","date":"2015-02-11","pret":-0.00921,"close":60.86}
{"ticker":"NP","date":"2015-02-12","pret":0.03407,"close":62.67}
{"ticker":"NP","date":"2015-02-13","pret":0.02012,"close":62.15}
{"ticker":"NP","date":"2015-02-17","pret":-0.00447,"close":61.86}
{"ticker":"NP","date":"2015-02-18","pret":-0.01744,"close":61.81}
{"ticker":"NP","date":"2015-02-19","pret":0.00244,"close":61.93}
{"ticker":"NP","date":"2015-02-20","pret":0.00227,"close":61.67}
{"ticker":"NP","date":"2015-02-23","pret":-0.00016,"close":60.84}
{"ticker":"NP","date":"2015-02-24","pret":-0.01635,"close":61.03}
{"ticker":"NP","date":"2015-02-25","pret":0.00263,"close":60.77}
{"ticker":"NP","date":"2015-02-26","pret":0.00082,"close":61.27}
{"ticker":"NP","date":"2015-02-27","pret":0.00393,"close":60.42}
{"ticker":"NP","date":"2015-03-02","pret":-0.00904,"close":61.57}
{"ticker":"NP","date":"2015-03-03","pret":0.01035,"close":61.08}
{"ticker":"NP","date":"2015-03-04","pret":-0.00837,"close":60.34}
{"ticker":"NP","date":"2015-03-05","pret":-0.00545,"close":60.77}
{"ticker":"NP","date":"2015-03-06","pret":-0.00282,"close":59.76}
{"ticker":"NP","date":"2015-03-09","pret":-0.00366,"close":60.06}
{"ticker":"NP","date":"2015-03-10","pret":-0.00334,"close":59.01}
{"ticker":"NP","date":"2015-03-11","pret":-0.0084,"close":59.8}
{"ticker":"NP","date":"2015-03-12","pret":0.01839,"close":61.2}
{"ticker":"NP","date":"2015-03-13","pret":0.01104,"close":60.4}
{"ticker":"NP","date":"2015-03-16","pret":-0.00164,"close":59.9}
{"ticker":"NP","date":"2015-03-17","pret":-0.02358,"close":60.61}
{"ticker":"NP","date":"2015-03-18","pret":0.01782,"close":61.36}
{"ticker":"NP","date":"2015-03-19","pret":0.00953,"close":61.24}
{"ticker":"NP","date":"2015-03-20","pret":0.00765,"close":62.49}
{"ticker":"NP","date":"2015-03-23","pret":0.00888,"close":62.19}
{"ticker":"NP","date":"2015-03-24","pret":0,"close":62.29}
{"ticker":"NP","date":"2015-03-25","pret":0.00209,"close":61.72}
{"ticker":"NP","date":"2015-03-26","pret":-0.01455,"close":61.72}
{"ticker":"NP","date":"2015-03-27","pret":0.0026,"close":61.96}
{"ticker":"NP","date":"2015-03-30","pret":0.01483,"close":63.25}
{"ticker":"NP","date":"2015-03-31","pret":0.00335,"close":62.54}
{"ticker":"NP","date":"2015-04-01","pret":-0.00849,"close":62.09}
{"ticker":"NP","date":"2015-04-02","pret":-0.00258,"close":62.06}
{"ticker":"NP","date":"2015-04-06","pret":-0.00048,"close":61.84}
{"ticker":"NP","date":"2015-04-07","pret":0.00016,"close":60.89}
{"ticker":"NP","date":"2015-04-08","pret":-0.0202,"close":61.19}
{"ticker":"NP","date":"2015-04-09","pret":0.00525,"close":61.3}
{"ticker":"NP","date":"2015-04-10","pret":0.0101,"close":61.25}
{"ticker":"NP","date":"2015-04-13","pret":-0.0083,"close":61.74}
{"ticker":"NP","date":"2015-04-14","pret":0.00976,"close":61.53}
{"ticker":"NP","date":"2015-04-15","pret":-0.00276,"close":61.57}
{"ticker":"NP","date":"2015-04-16","pret":0.00081,"close":61.48}
{"ticker":"NP","date":"2015-04-17","pret":-0.01404,"close":60.9}
{"ticker":"NP","date":"2015-04-20","pret":0.00541,"close":61.59}
{"ticker":"NP","date":"2015-04-21","pret":0.00847,"close":61.31}
{"ticker":"NP","date":"2015-04-22","pret":-0.00716,"close":61.03}
{"ticker":"NP","date":"2015-04-23","pret":-0.00705,"close":61}
{"ticker":"NP","date":"2015-04-24","pret":0.00164,"close":61.54}
{"ticker":"NP","date":"2015-04-27","pret":0.01289,"close":61.37}
{"ticker":"NP","date":"2015-04-28","pret":-0.00016,"close":61.53}
{"ticker":"NP","date":"2015-04-29","pret":-0.0039,"close":61.18}
{"ticker":"NP","date":"2015-04-30","pret":-0.01228,"close":60.47}
{"ticker":"NP","date":"2015-05-01","pret":-0.00148,"close":60.5}
{"ticker":"NP","date":"2015-05-04","pret":-0.00364,"close":60.5}
{"ticker":"NP","date":"2015-05-05","pret":0.00248,"close":59.94}
{"ticker":"NP","date":"2015-05-06","pret":-0.00896,"close":59.75}
{"ticker":"NP","date":"2015-05-07","pret":-0.01377,"close":59.54}
{"ticker":"NP","date":"2015-05-08","pret":0.01842,"close":61.5}
{"ticker":"NP","date":"2015-05-11","pret":0.0228,"close":61.75}
{"ticker":"NP","date":"2015-05-12","pret":-0.00325,"close":61.55}
{"ticker":"NP","date":"2015-05-13","pret":0.00081,"close":61.56}
{"ticker":"NP","date":"2015-05-14","pret":0.00308,"close":62.55}
{"ticker":"NP","date":"2015-05-15","pret":0.01464,"close":61.78}
{"ticker":"NP","date":"2015-05-18","pret":-0.0174,"close":61.87}
{"ticker":"NP","date":"2015-05-19","pret":0.00438,"close":61.82}
{"ticker":"NP","date":"2015-05-20","pret":0.00307,"close":61.96}
{"ticker":"NP","date":"2015-05-21","pret":0.00048,"close":61.9}
{"ticker":"NP","date":"2015-05-22","pret":-0.00615,"close":61.54}
{"ticker":"NP","date":"2015-05-26","pret":-0.00929,"close":60.38}
{"ticker":"NP","date":"2015-05-27","pret":-0.01021,"close":60.89}
{"ticker":"NP","date":"2015-05-28","pret":0.00248,"close":60.76}
{"ticker":"NP","date":"2015-05-29","pret":0,"close":60.29}
{"ticker":"NP","date":"2015-06-01","pret":0.0005,"close":60.22}
{"ticker":"NP","date":"2015-06-02","pret":-0.00728,"close":60.12}
{"ticker":"NP","date":"2015-06-03","pret":0.0005,"close":61.04}
{"ticker":"NP","date":"2015-06-04","pret":0.00712,"close":60.21}
{"ticker":"NP","date":"2015-06-05","pret":-0.00579,"close":60.63}
{"ticker":"NP","date":"2015-06-08","pret":0.00182,"close":60.15}
{"ticker":"NP","date":"2015-06-09","pret":-0.00648,"close":60.1}
{"ticker":"NP","date":"2015-06-10","pret":0.00499,"close":60.71}
{"ticker":"NP","date":"2015-06-11","pret":0.00595,"close":60.59}
{"ticker":"NP","date":"2015-06-12","pret":-0.00198,"close":60.15}
{"ticker":"NP","date":"2015-06-15","pret":-0.01648,"close":58.9}
{"ticker":"NP","date":"2015-06-16","pret":-0.01114,"close":59.55}
{"ticker":"NP","date":"2015-06-17","pret":0.0145,"close":59.37}
{"ticker":"NP","date":"2015-06-18","pret":-0.00604,"close":60.06}
{"ticker":"NP","date":"2015-06-19","pret":0.01404,"close":60.59}
{"ticker":"NP","date":"2015-06-22","pret":0.00876,"close":60.52}
{"ticker":"NP","date":"2015-06-23","pret":-0.00297,"close":60.71}
{"ticker":"NP","date":"2015-06-24","pret":-0.00165,"close":60}
{"ticker":"NP","date":"2015-06-25","pret":-0.0058,"close":59.6}
{"ticker":"NP","date":"2015-06-26","pret":-0.00567,"close":60.46}
{"ticker":"NP","date":"2015-06-29","pret":0.00451,"close":59.04}
{"ticker":"NP","date":"2015-06-30","pret":-0.00886,"close":58.96}
{"ticker":"NP","date":"2015-07-01","pret":-0.00471,"close":59.3}
{"ticker":"NP","date":"2015-07-02","pret":-0.00034,"close":58.02}
{"ticker":"NP","date":"2015-07-06","pret":-0.02686,"close":57.22}
{"ticker":"NP","date":"2015-07-07","pret":-0.00818,"close":57.98}
{"ticker":"NP","date":"2015-07-08","pret":0.00227,"close":56.9}
{"ticker":"NP","date":"2015-07-09","pret":0.00816,"close":56.5}
{"ticker":"NP","date":"2015-07-10","pret":-0.01148,"close":57.77}
{"ticker":"NP","date":"2015-07-13","pret":0.0158,"close":58.4}
{"ticker":"NP","date":"2015-07-14","pret":0.00601,"close":58.76}
{"ticker":"NP","date":"2015-07-15","pret":0.00325,"close":58.09}
{"ticker":"NP","date":"2015-07-16","pret":-0.00616,"close":58.29}
{"ticker":"NP","date":"2015-07-17","pret":-0.00189,"close":57.35}
{"ticker":"NP","date":"2015-07-20","pret":0.00412,"close":59.82}
{"ticker":"NP","date":"2015-07-21","pret":0.02102,"close":61.76}
{"ticker":"NP","date":"2015-07-22","pret":0.03528,"close":62.11}
{"ticker":"NP","date":"2015-07-23","pret":0.00999,"close":60.91}
{"ticker":"NP","date":"2015-07-24","pret":-0.02599,"close":60.1}
{"ticker":"NP","date":"2015-07-27","pret":-0.01777,"close":60.06}
{"ticker":"NP","date":"2015-07-28","pret":0.00901,"close":60.67}
{"ticker":"NP","date":"2015-07-29","pret":0.00777,"close":59.92}
{"ticker":"NP","date":"2015-07-30","pret":-0.01862,"close":59.35}
{"ticker":"NP","date":"2015-07-31","pret":0.00034,"close":60.58}
{"ticker":"NP","date":"2015-08-03","pret":0.01631,"close":60.4}
{"ticker":"NP","date":"2015-08-04","pret":-0.00016,"close":60.05}
{"ticker":"NP","date":"2015-08-05","pret":-0.00033,"close":60.08}
{"ticker":"NP","date":"2015-08-06","pret":-0.00679,"close":60.62}
{"ticker":"NP","date":"2015-08-07","pret":0.00216,"close":61.07}
{"ticker":"NP","date":"2015-08-10","pret":0.02134,"close":61.92}
{"ticker":"NP","date":"2015-08-11","pret":-0.00407,"close":61.35}
{"ticker":"NP","date":"2015-08-12","pret":-0.01099,"close":60.08}
{"ticker":"NP","date":"2015-08-13","pret":-0.0033,"close":60.21}
{"ticker":"NP","date":"2015-08-14","pret":-0.00348,"close":60.91}
{"ticker":"NP","date":"2015-08-17","pret":0.0109,"close":61.67}
{"ticker":"NP","date":"2015-08-18","pret":0.01224,"close":61.31}
{"ticker":"NP","date":"2015-08-19","pret":-0.00814,"close":62.17}
{"ticker":"NP","date":"2015-08-20","pret":0.01332,"close":61.25}
{"ticker":"NP","date":"2015-08-21","pret":-0.02748,"close":60.12}
{"ticker":"NP","date":"2015-08-24","pret":-0.05122,"close":56.22}
{"ticker":"NP","date":"2015-08-25","pret":0.01215,"close":55.45}
{"ticker":"NP","date":"2015-08-26","pret":-0.02197,"close":55.64}
{"ticker":"NP","date":"2015-08-27","pret":-0.00726,"close":56.8}
{"ticker":"NP","date":"2015-08-28","pret":0.00902,"close":57.43}
{"ticker":"NP","date":"2015-08-31","pret":0.00492,"close":57.72}
{"ticker":"NP","date":"2015-09-01","pret":-0.00404,"close":56.53}
{"ticker":"NP","date":"2015-09-02","pret":0.00456,"close":57.46}
{"ticker":"NP","date":"2015-09-03","pret":0.00923,"close":57.45}
{"ticker":"NP","date":"2015-09-04","pret":-0.01573,"close":57.45}
{"ticker":"NP","date":"2015-09-08","pret":0.02591,"close":57.86}
{"ticker":"NP","date":"2015-09-09","pret":-0.00034,"close":56.52}
{"ticker":"NP","date":"2015-09-10","pret":-0.02804,"close":56.33}
{"ticker":"NP","date":"2015-09-11","pret":-0.00709,"close":56.46}
{"ticker":"NP","date":"2015-09-14","pret":0.00373,"close":55.99}
{"ticker":"NP","date":"2015-09-15","pret":-0.00836,"close":56.95}
{"ticker":"NP","date":"2015-09-16","pret":0.01789,"close":57.25}
{"ticker":"NP","date":"2015-09-17","pret":0.00752,"close":57.67}
{"ticker":"NP","date":"2015-09-18","pret":-0.00279,"close":57.08}
{"ticker":"NP","date":"2015-09-21","pret":0.00052,"close":56.82}
{"ticker":"NP","date":"2015-09-22","pret":-0.01673,"close":55.64}
{"ticker":"NP","date":"2015-09-23","pret":-0.00981,"close":55.71}
{"ticker":"NP","date":"2015-09-24","pret":-0.0081,"close":55.62}
{"ticker":"NP","date":"2015-09-25","pret":0.01025,"close":55.93}
{"ticker":"NP","date":"2015-09-28","pret":-0.0009,"close":58.41}
{"ticker":"NP","date":"2015-09-29","pret":0.0491,"close":59.35}
{"ticker":"NP","date":"2015-09-30","pret":0.02276,"close":58.28}
{"ticker":"NP","date":"2015-10-01","pret":-0.02737,"close":58.27}
{"ticker":"NP","date":"2015-10-02","pret":-0.01102,"close":59.04}
{"ticker":"NP","date":"2015-10-05","pret":0.0307,"close":61.68}
{"ticker":"NP","date":"2015-10-06","pret":0.03645,"close":61.43}
{"ticker":"NP","date":"2015-10-07","pret":-0.00162,"close":62.61}
{"ticker":"NP","date":"2015-10-08","pret":0.01273,"close":63.16}
{"ticker":"NP","date":"2015-10-09","pret":0.01699,"close":63.63}
{"ticker":"NP","date":"2015-10-12","pret":0.00487,"close":63.62}
{"ticker":"NP","date":"2015-10-13","pret":-0.00818,"close":63.61}
{"ticker":"NP","date":"2015-10-14","pret":0.00802,"close":62.62}
{"ticker":"NP","date":"2015-10-15","pret":-0.01516,"close":63.56}
{"ticker":"NP","date":"2015-10-16","pret":0.01422,"close":63.54}
{"ticker":"NP","date":"2015-10-19","pret":-0.00756,"close":63.89}
{"ticker":"NP","date":"2015-10-20","pret":0.00316,"close":63.44}
{"ticker":"NP","date":"2015-10-21","pret":0.00173,"close":63.2}
{"ticker":"NP","date":"2015-10-22","pret":0.00189,"close":65.65}
{"ticker":"NP","date":"2015-10-23","pret":0.03985,"close":67.36}
{"ticker":"NP","date":"2015-10-26","pret":0.01065,"close":66.82}
{"ticker":"NP","date":"2015-10-27","pret":-0.00449,"close":66.44}
{"ticker":"NP","date":"2015-10-28","pret":-0.00165,"close":67.91}
{"ticker":"NP","date":"2015-10-29","pret":0.01594,"close":67.85}
{"ticker":"NP","date":"2015-10-30","pret":0.00236,"close":67.41}
{"ticker":"NP","date":"2015-11-02","pret":-0.00592,"close":68.29}
{"ticker":"NP","date":"2015-11-03","pret":0.00798,"close":68.12}
{"ticker":"NP","date":"2015-11-04","pret":0.00675,"close":69.04}
{"ticker":"NP","date":"2015-11-05","pret":0.00844,"close":69.1}
{"ticker":"NP","date":"2015-11-06","pret":-0.0045,"close":67.91}
{"ticker":"NP","date":"2015-11-09","pret":-0.01911,"close":66.35}
{"ticker":"NP","date":"2015-11-10","pret":-0.02753,"close":66.35}
{"ticker":"NP","date":"2015-11-11","pret":0.01243,"close":65.76}
{"ticker":"NP","date":"2015-11-12","pret":-0.01564,"close":63.95}
{"ticker":"NP","date":"2015-11-13","pret":-0.02824,"close":63.43}
{"ticker":"NP","date":"2015-11-16","pret":0.00079,"close":63.81}
{"ticker":"NP","date":"2015-11-17","pret":0.00658,"close":63.41}
{"ticker":"NP","date":"2015-11-18","pret":-0.00832,"close":64.86}
{"ticker":"NP","date":"2015-11-19","pret":0.01919,"close":64.53}
{"ticker":"NP","date":"2015-11-20","pret":0.00493,"close":65.01}
{"ticker":"NP","date":"2015-11-23","pret":-0.00602,"close":64.86}
{"ticker":"NP","date":"2015-11-24","pret":-0.00201,"close":65.52}
{"ticker":"NP","date":"2015-11-25","pret":0.01171,"close":65.91}
{"ticker":"NP","date":"2015-11-26"}
{"ticker":"NP","date":"2015-11-27","pret":0.01128,"close":66.92}
{"ticker":"NP","date":"2015-11-30","pret":0.01504,"close":66.47}
{"ticker":"NP","date":"2015-12-01","pret":-0.00599,"close":65.83}
{"ticker":"NP","date":"2015-12-02","pret":-0.0095,"close":65.13}
{"ticker":"NP","date":"2015-12-03","pret":-0.01435,"close":64.51}
{"ticker":"NP","date":"2015-12-04","pret":-0.00416,"close":64.73}
{"ticker":"NP","date":"2015-12-07","pret":-0.00464,"close":64.25}
{"ticker":"NP","date":"2015-12-08","pret":-0.01359,"close":62.79}
{"ticker":"NP","date":"2015-12-09","pret":-0.01378,"close":61.93}
{"ticker":"NP","date":"2015-12-10","pret":-0.01494,"close":61.54}
{"ticker":"NP","date":"2015-12-11","pret":-0.01747,"close":62.09}
{"ticker":"NP","date":"2015-12-14","pret":0.02183,"close":62.69}
{"ticker":"NP","date":"2015-12-15","pret":0.01297,"close":62.78}
{"ticker":"NP","date":"2015-12-16","pret":0.00127,"close":65.04}
{"ticker":"NP","date":"2015-12-17"}
{"ticker":"NP","date":"2015-12-18","pret":0.02432,"close":62.48}
{"ticker":"NP","date":"2015-12-21","pret":-0.0283,"close":63.35}
{"ticker":"NP","date":"2015-12-22","pret":0.00731,"close":63.06}
{"ticker":"NP","date":"2015-12-23","pret":0.00678,"close":63.63}
{"ticker":"NP","date":"2015-12-24","pret":0.00047,"close":63.96}
{"ticker":"NP","date":"2015-12-28","pret":0.00486,"close":63.82}
{"ticker":"NP","date":"2015-12-29","pret":0.00219,"close":63.91}
{"ticker":"NP","date":"2015-12-30","pret":-0.00266,"close":62.99}
{"ticker":"NP","date":"2015-12-31","pret":-0.01339,"close":62.43}
{"ticker":"NP","date":"2016-01-04","pret":-0.02181,"close":60.93}
{"ticker":"NP","date":"2016-01-05","pret":-0.01289,"close":60.55}
{"ticker":"NPBC","date":"2015-01-02","pret":-0.01035,"close":10.41}
{"ticker":"NPBC","date":"2015-01-05","pret":-0.02007,"close":10.23}
{"ticker":"NPBC","date":"2015-01-06","pret":-0.01263,"close":9.99}
{"ticker":"NPBC","date":"2015-01-07","pret":-0.01974,"close":10.03}
{"ticker":"NPBC","date":"2015-01-08","pret":0.00992,"close":10.2}
{"ticker":"NPBC","date":"2015-01-09","pret":0.00591,"close":9.97}
{"ticker":"NPBC","date":"2015-01-12","pret":-0.02183,"close":9.95}
{"ticker":"NPBC","date":"2015-01-13","pret":0.003,"close":9.96}
{"ticker":"NPBC","date":"2015-01-14","pret":-0.01816,"close":9.86}
{"ticker":"NPBC","date":"2015-01-15","pret":0.00406,"close":9.78}
{"ticker":"NPBC","date":"2015-01-16","pret":-0.00305,"close":10.08}
{"ticker":"NPBC","date":"2015-01-20","pret":0.02809,"close":9.9}
{"ticker":"NPBC","date":"2015-01-21","pret":-0.01998,"close":9.71}
{"ticker":"NPBC","date":"2015-01-22","pret":0.018,"close":10.32}
{"ticker":"NPBC","date":"2015-01-23","pret":0.02351,"close":10.11}
{"ticker":"NPBC","date":"2015-01-26","pret":-0.02153,"close":10.25}
{"ticker":"NPBC","date":"2015-01-27","pret":-0.00099,"close":10.02}
{"ticker":"NPBC","date":"2015-01-28","pret":-0.00198,"close":9.86}
{"ticker":"NPBC","date":"2015-01-29","pret":-0.02919,"close":9.88}
{"ticker":"NPBC","date":"2015-01-30","pret":-0.00204,"close":9.7}
{"ticker":"NPBC","date":"2015-02-02","pret":-0.00205,"close":10.06}
{"ticker":"NPBC","date":"2015-02-03","pret":0.04119,"close":10.29}
{"ticker":"NPBC","date":"2015-02-04","pret":0.01077,"close":10.21}
{"ticker":"NPBC","date":"2015-02-05","pret":0.01546,"close":10.49}
{"ticker":"NPBC","date":"2015-02-06","pret":0.01049,"close":10.75}
{"ticker":"NPBC","date":"2015-02-09","pret":0.0188,"close":10.69}
{"ticker":"NPBC","date":"2015-02-10","pret":0.00557,"close":10.6}
{"ticker":"NPBC","date":"2015-02-11","pret":-0.02058,"close":10.47}
{"ticker":"NPBC","date":"2015-02-12","pret":-0.00569,"close":10.66}
{"ticker":"NPBC","date":"2015-02-13","pret":0.0104,"close":10.65}
{"ticker":"NPBC","date":"2015-02-17","pret":-0.00094,"close":10.73}
{"ticker":"NPBC","date":"2015-02-18","pret":0.0075,"close":10.62}
{"ticker":"NPBC","date":"2015-02-19","pret":-0.01507,"close":10.55}
{"ticker":"NPBC","date":"2015-02-20","pret":0.0019,"close":10.64}
{"ticker":"NPBC","date":"2015-02-23","pret":0.00755,"close":10.71}
{"ticker":"NPBC","date":"2015-02-24","pret":0.00749,"close":10.75}
{"ticker":"NPBC","date":"2015-02-25","pret":0.00372,"close":10.73}
{"ticker":"NPBC","date":"2015-02-26","pret":-0.00279,"close":10.75}
{"ticker":"NPBC","date":"2015-02-27","pret":-0.00093,"close":10.73}
{"ticker":"NPBC","date":"2015-03-02","pret":0,"close":10.79}
{"ticker":"NPBC","date":"2015-03-03","pret":0.00465,"close":10.74}
{"ticker":"NPBC","date":"2015-03-04","pret":-0.00839,"close":10.66}
{"ticker":"NPBC","date":"2015-03-05","pret":-0.00281,"close":10.7}
{"ticker":"NPBC","date":"2015-03-06","pret":-0.00188,"close":10.72}
{"ticker":"NPBC","date":"2015-03-09","pret":0.01216,"close":10.84}
{"ticker":"NPBC","date":"2015-03-10","pret":0,"close":10.6}
{"ticker":"NPBC","date":"2015-03-11","pret":-0.01498,"close":10.65}
{"ticker":"NPBC","date":"2015-03-12","pret":0.01219,"close":10.91}
{"ticker":"NPBC","date":"2015-03-13","pret":0.01664,"close":10.87}
{"ticker":"NPBC","date":"2015-03-16","pret":-0.00184,"close":10.76}
{"ticker":"NPBC","date":"2015-03-17","pret":-0.04029,"close":10.6}
{"ticker":"NPBC","date":"2015-03-18","pret":0.01235,"close":10.63}
{"ticker":"NPBC","date":"2015-03-19","pret":0.00471,"close":10.62}
{"ticker":"NPBC","date":"2015-03-20","pret":0.00469,"close":10.8}
{"ticker":"NPBC","date":"2015-03-23","pret":0.00746,"close":10.87}
{"ticker":"NPBC","date":"2015-03-24","pret":0.01108,"close":10.85}
{"ticker":"NPBC","date":"2015-03-25","pret":-0.00092,"close":10.69}
{"ticker":"NPBC","date":"2015-03-26","pret":-0.01855,"close":10.71}
{"ticker":"NPBC","date":"2015-03-27","pret":0.00094,"close":10.7}
{"ticker":"NPBC","date":"2015-03-30","pret":0.00653,"close":10.84}
{"ticker":"NPBC","date":"2015-03-31","pret":0.00648,"close":10.77}
{"ticker":"NPBC","date":"2015-04-01","pret":-0.00648,"close":10.82}
{"ticker":"NPBC","date":"2015-04-02","pret":0.00556,"close":10.85}
{"ticker":"NPBC","date":"2015-04-06","pret":-0.00649,"close":10.77}
{"ticker":"NPBC","date":"2015-04-07","pret":0.00371,"close":10.79}
{"ticker":"NPBC","date":"2015-04-08","pret":0.00278,"close":10.76}
{"ticker":"NPBC","date":"2015-04-09","pret":-0.00742,"close":10.75}
{"ticker":"NPBC","date":"2015-04-10","pret":0.00372,"close":10.77}
{"ticker":"NPBC","date":"2015-04-13","pret":-0.00093,"close":10.85}
{"ticker":"NPBC","date":"2015-04-14","pret":0.02476,"close":10.76}
{"ticker":"NPBC","date":"2015-04-15","pret":-0.02569,"close":10.87}
{"ticker":"NPBC","date":"2015-04-16","pret":0.00556,"close":10.8}
{"ticker":"NPBC","date":"2015-04-17","pret":-0.00835,"close":10.54}
{"ticker":"NPBC","date":"2015-04-20","pret":-0.01597,"close":10.7}
{"ticker":"NPBC","date":"2015-04-21","pret":0.01969,"close":10.7}
{"ticker":"NPBC","date":"2015-04-22","pret":-0.00746,"close":10.75}
{"ticker":"NPBC","date":"2015-04-23","pret":0.00094,"close":10.7}
{"ticker":"NPBC","date":"2015-04-24","pret":0.01115,"close":10.54}
{"ticker":"NPBC","date":"2015-04-27","pret":-0.02622,"close":10.5}
{"ticker":"NPBC","date":"2015-04-28","pret":-0.00095,"close":10.67}
{"ticker":"NPBC","date":"2015-04-29","pret":0.01133,"close":10.61}
{"ticker":"NPBC","date":"2015-04-30","pret":-0.01705,"close":10.4}
{"ticker":"NPBC","date":"2015-05-01","pret":0,"close":10.28}
{"ticker":"NPBC","date":"2015-05-04","pret":-0.0154,"close":10.34}
{"ticker":"NPBC","date":"2015-05-05","pret":-0.00194,"close":10.28}
{"ticker":"NPBC","date":"2015-05-06","pret":0.00485,"close":10.39}
{"ticker":"NPBC","date":"2015-05-07","pret":0.00386,"close":10.36}
{"ticker":"NPBC","date":"2015-05-08","pret":0.00385,"close":10.38}
{"ticker":"NPBC","date":"2015-05-11","pret":-0.00578,"close":10.48}
{"ticker":"NPBC","date":"2015-05-12","pret":0.00865,"close":10.6}
{"ticker":"NPBC","date":"2015-05-13","pret":0.01425,"close":10.62}
{"ticker":"NPBC","date":"2015-05-14","pret":0.00752,"close":10.66}
{"ticker":"NPBC","date":"2015-05-15","pret":0,"close":10.57}
{"ticker":"NPBC","date":"2015-05-18","pret":-0.00846,"close":10.75}
{"ticker":"NPBC","date":"2015-05-19","pret":0.01778,"close":10.86}
{"ticker":"NPBC","date":"2015-05-20","pret":0.00923,"close":10.81}
{"ticker":"NPBC","date":"2015-05-21","pret":-0.00923,"close":10.77}
{"ticker":"NPBC","date":"2015-05-22","pret":-0.00372,"close":10.74}
{"ticker":"NPBC","date":"2015-05-26","pret":-0.00654,"close":10.67}
{"ticker":"NPBC","date":"2015-05-27","pret":0.00094,"close":10.74}
{"ticker":"NPBC","date":"2015-05-28","pret":0.00187,"close":10.75}
{"ticker":"NPBC","date":"2015-05-29","pret":0.00187,"close":10.7}
{"ticker":"NPBC","date":"2015-06-01","pret":0,"close":10.63}
{"ticker":"NPBC","date":"2015-06-02","pret":-0.01315,"close":10.75}
{"ticker":"NPBC","date":"2015-06-03","pret":0.02151,"close":10.94}
{"ticker":"NPBC","date":"2015-06-04","pret":0.00369,"close":10.86}
{"ticker":"NPBC","date":"2015-06-05","pret":0.01282,"close":10.98}
{"ticker":"NPBC","date":"2015-06-08","pret":-0.00182,"close":10.97}
{"ticker":"NPBC","date":"2015-06-09","pret":0.00182,"close":11.06}
{"ticker":"NPBC","date":"2015-06-10","pret":0.01356,"close":11.26}
{"ticker":"NPBC","date":"2015-06-11","pret":0.00983,"close":11.21}
{"ticker":"NPBC","date":"2015-06-12","pret":-0.00178,"close":11.19}
{"ticker":"NPBC","date":"2015-06-15","pret":-0.01254,"close":11.2}
{"ticker":"NPBC","date":"2015-06-16","pret":0.0054,"close":11.31}
{"ticker":"NPBC","date":"2015-06-17","pret":0.0169,"close":11.17}
{"ticker":"NPBC","date":"2015-06-18","pret":-0.01242,"close":11.28}
{"ticker":"NPBC","date":"2015-06-19","pret":0.00712,"close":11.39}
{"ticker":"NPBC","date":"2015-06-22","pret":0.01496,"close":11.47}
{"ticker":"NPBC","date":"2015-06-23","pret":0.00436,"close":11.57}
{"ticker":"NPBC","date":"2015-06-24","pret":0.00607,"close":11.5}
{"ticker":"NPBC","date":"2015-06-25","pret":-0.00433,"close":11.54}
{"ticker":"NPBC","date":"2015-06-26","pret":0.00692,"close":11.41}
{"ticker":"NPBC","date":"2015-06-29","pret":-0.01827,"close":11.21}
{"ticker":"NPBC","date":"2015-06-30","pret":-0.0044,"close":11.28}
{"ticker":"NPBC","date":"2015-07-01","pret":0.01053,"close":11.49}
{"ticker":"NPBC","date":"2015-07-02","pret":0.00261,"close":11.26}
{"ticker":"NPBC","date":"2015-07-06","pret":-0.02824,"close":11.27}
{"ticker":"NPBC","date":"2015-07-07","pret":0.00625,"close":11.13}
{"ticker":"NPBC","date":"2015-07-08","pret":-0.01614,"close":11.09}
{"ticker":"NPBC","date":"2015-07-09","pret":0.01614,"close":11.21}
{"ticker":"NPBC","date":"2015-07-10","pret":0.01062,"close":11.37}
{"ticker":"NPBC","date":"2015-07-13","pret":0.00614,"close":11.43}
{"ticker":"NPBC","date":"2015-07-14","pret":-0.00526,"close":11.46}
{"ticker":"NPBC","date":"2015-07-15","pret":0.01224,"close":11.47}
{"ticker":"NPBC","date":"2015-07-16","pret":0.00606,"close":11.52}
{"ticker":"NPBC","date":"2015-07-17","pret":-0.00346,"close":11.45}
{"ticker":"NPBC","date":"2015-07-20","pret":-0.00696,"close":11.5}
{"ticker":"NPBC","date":"2015-07-21","pret":-0.00087,"close":11.42}
{"ticker":"NPBC","date":"2015-07-22","pret":-0.00438,"close":11.51}
{"ticker":"NPBC","date":"2015-07-23","pret":0.01739,"close":11.19}
{"ticker":"NPBC","date":"2015-07-24","pret":-0.03509,"close":10.98}
{"ticker":"NPBC","date":"2015-07-27","pret":-0.02623,"close":11}
{"ticker":"NPBC","date":"2015-07-28","pret":0.01184,"close":10.98}
{"ticker":"NPBC","date":"2015-07-29","pret":-0.00819,"close":10.85}
{"ticker":"NPBC","date":"2015-07-30","pret":-0.02123,"close":10.74}
{"ticker":"NPBC","date":"2015-07-31","pret":0.00186,"close":10.72}
{"ticker":"NPBC","date":"2015-08-03","pret":-0.00373,"close":10.74}
{"ticker":"NPBC","date":"2015-08-04","pret":0.00745,"close":10.81}
{"ticker":"NPBC","date":"2015-08-05","pret":0.00647,"close":10.89}
{"ticker":"NPBC","date":"2015-08-06","pret":0.00276,"close":10.87}
{"ticker":"NPBC","date":"2015-08-07","pret":-0.00646,"close":10.76}
{"ticker":"NPBC","date":"2015-08-10","pret":-0.00092,"close":10.94}
{"ticker":"NPBC","date":"2015-08-11","pret":0.00277,"close":10.86}
{"ticker":"NPBC","date":"2015-08-12","pret":0.00092,"close":10.75}
{"ticker":"NPBC","date":"2015-08-13","pret":-0.00927,"close":10.83}
{"ticker":"NPBC","date":"2015-08-14","pret":0.0065,"close":10.95}
{"ticker":"NPBC","date":"2015-08-17","pret":0.01104,"close":10.92}
{"ticker":"NPBC","date":"2015-08-18","pret":0.14456,"close":12.75}
{"ticker":"NPBC","date":"2015-08-19","pret":0.00789,"close":12.6}
{"ticker":"NPBC","date":"2015-08-20","pret":-0.00315,"close":12.42}
{"ticker":"NPBC","date":"2015-08-21","pret":-0.03774,"close":12.23}
{"ticker":"NPBC","date":"2015-08-24","pret":-0.04007,"close":11.72}
{"ticker":"NPBC","date":"2015-08-25","pret":0.01857,"close":11.52}
{"ticker":"NPBC","date":"2015-08-26","pret":-0.01686,"close":11.86}
{"ticker":"NPBC","date":"2015-08-27","pret":0.01686,"close":12.03}
{"ticker":"NPBC","date":"2015-08-28","pret":0.00084,"close":12.01}
{"ticker":"NPBC","date":"2015-08-31","pret":0,"close":12.02}
{"ticker":"NPBC","date":"2015-09-01","pret":-0.01092,"close":11.64}
{"ticker":"NPBC","date":"2015-09-02","pret":-0.00678,"close":11.77}
{"ticker":"NPBC","date":"2015-09-03","pret":0.00594,"close":11.9}
{"ticker":"NPBC","date":"2015-09-04","pret":-0.00508,"close":11.77}
{"ticker":"NPBC","date":"2015-09-08","pret":0.01434,"close":11.96}
{"ticker":"NPBC","date":"2015-09-09","pret":0.01,"close":11.86}
{"ticker":"NPBC","date":"2015-09-10","pret":-0.01672,"close":11.96}
{"ticker":"NPBC","date":"2015-09-11","pret":0.00084,"close":11.9}
{"ticker":"NPBC","date":"2015-09-14","pret":0.00168,"close":11.92}
{"ticker":"NPBC","date":"2015-09-15","pret":0.0042,"close":12.04}
{"ticker":"NPBC","date":"2015-09-16","pret":0.01083,"close":12.06}
{"ticker":"NPBC","date":"2015-09-17","pret":-0.00166,"close":11.87}
{"ticker":"NPBC","date":"2015-09-18","pret":-0.03033,"close":11.64}
{"ticker":"NPBC","date":"2015-09-21","pret":0.00086,"close":11.78}
{"ticker":"NPBC","date":"2015-09-22","pret":-0.00772,"close":11.66}
{"ticker":"NPBC","date":"2015-09-23","pret":0.00687,"close":11.64}
{"ticker":"NPBC","date":"2015-09-24","pret":-0.00773,"close":11.66}
{"ticker":"NPBC","date":"2015-09-25","pret":0.01625,"close":11.81}
{"ticker":"NPBC","date":"2015-09-28","pret":-0.0034,"close":11.59}
{"ticker":"NPBC","date":"2015-09-29","pret":-0.00941,"close":11.64}
{"ticker":"NPBC","date":"2015-09-30","pret":0.0077,"close":11.75}
{"ticker":"NPBC","date":"2015-10-01","pret":0.01018,"close":11.77}
{"ticker":"NPBC","date":"2015-10-02","pret":-0.01702,"close":11.85}
{"ticker":"NPBC","date":"2015-10-05","pret":0.02039,"close":12.03}
{"ticker":"NPBC","date":"2015-10-06","pret":0.01254,"close":11.94}
{"ticker":"NPBC","date":"2015-10-07","pret":-0.00583,"close":12.03}
{"ticker":"NPBC","date":"2015-10-08","pret":0.00167,"close":12.11}
{"ticker":"NPBC","date":"2015-10-09","pret":0.00831,"close":12}
{"ticker":"NPBC","date":"2015-10-12","pret":-0.00998,"close":12.08}
{"ticker":"NPBC","date":"2015-10-13","pret":0.00417,"close":11.93}
{"ticker":"NPBC","date":"2015-10-14","pret":-0.00752,"close":11.82}
{"ticker":"NPBC","date":"2015-10-15","pret":-0.00504,"close":12.12}
{"ticker":"NPBC","date":"2015-10-16","pret":0.02496,"close":11.99}
{"ticker":"NPBC","date":"2015-10-19","pret":-0.01908,"close":11.94}
{"ticker":"NPBC","date":"2015-10-20","pret":-0.00084,"close":12.08}
{"ticker":"NPBC","date":"2015-10-21","pret":0.01415,"close":11.92}
{"ticker":"NPBC","date":"2015-10-22","pret":-0.00997,"close":12.11}
{"ticker":"NPBC","date":"2015-10-23","pret":0.01656,"close":12.27}
{"ticker":"NPBC","date":"2015-10-26","pret":0.00573,"close":12.16}
{"ticker":"NPBC","date":"2015-10-27","pret":-0.01149,"close":12.06}
{"ticker":"NPBC","date":"2015-10-28","pret":-0.00331,"close":12.29}
{"ticker":"NPBC","date":"2015-10-29","pret":0.01153,"close":12.15}
{"ticker":"NPBC","date":"2015-10-30","pret":-0.00493,"close":12.04}
{"ticker":"NPBC","date":"2015-11-02","pret":-0.00412,"close":12.24}
{"ticker":"NPBC","date":"2015-11-03","pret":0.01069,"close":12.25}
{"ticker":"NPBC","date":"2015-11-04","pret":0.00408,"close":12.27}
{"ticker":"NPBC","date":"2015-11-05","pret":0,"close":12.35}
{"ticker":"NPBC","date":"2015-11-06","pret":0.01535,"close":12.64}
{"ticker":"NPBC","date":"2015-11-09","pret":0.01037,"close":12.46}
{"ticker":"NPBC","date":"2015-11-10","pret":-0.01117,"close":12.49}
{"ticker":"NPBC","date":"2015-11-11","pret":0.0032,"close":12.48}
{"ticker":"NPBC","date":"2015-11-12","pret":-0.00803,"close":12.31}
{"ticker":"NPBC","date":"2015-11-13","pret":-0.01217,"close":12.18}
{"ticker":"NPBC","date":"2015-11-16","pret":-0.00573,"close":12.34}
{"ticker":"NPBC","date":"2015-11-17","pret":0.01951,"close":12.33}
{"ticker":"NPBC","date":"2015-11-18","pret":-0.00646,"close":12.41}
{"ticker":"NPBC","date":"2015-11-19","pret":0.00243,"close":12.46}
{"ticker":"NPBC","date":"2015-11-20","pret":0.00805,"close":12.46}
{"ticker":"NPBC","date":"2015-11-23","pret":-0.0016,"close":12.49}
{"ticker":"NPBC","date":"2015-11-24","pret":-0.0008,"close":12.44}
{"ticker":"NPBC","date":"2015-11-25","pret":0.0008,"close":12.45}
{"ticker":"NPBC","date":"2015-11-26"}
{"ticker":"NPBC","date":"2015-11-27","pret":-0.00161,"close":12.5}
{"ticker":"NPBC","date":"2015-11-30","pret":0.00562,"close":12.49}
{"ticker":"NPBC","date":"2015-12-01","pret":0.0008,"close":12.55}
{"ticker":"NPBC","date":"2015-12-02","pret":0.00399,"close":12.37}
{"ticker":"NPBC","date":"2015-12-03","pret":-0.00799,"close":12.23}
{"ticker":"NPBC","date":"2015-12-04","pret":-0.017,"close":12.51}
{"ticker":"NPBC","date":"2015-12-07","pret":0.0194,"close":12.44}
{"ticker":"NPBC","date":"2015-12-08","pret":-0.0137,"close":12.24}
{"ticker":"NPBC","date":"2015-12-09","pret":-0.00733,"close":12.08}
{"ticker":"NPBC","date":"2015-12-10","pret":-0.01234,"close":12.19}
{"ticker":"NPBC","date":"2015-12-11","pret":-0.00581,"close":11.96}
{"ticker":"NPBC","date":"2015-12-14","pret":-0.00585,"close":12.06}
{"ticker":"NPBC","date":"2015-12-15","pret":0.01661,"close":12.24}
{"ticker":"NPBC","date":"2015-12-16","pret":0.01553,"close":12.36}
{"ticker":"NPBC","date":"2015-12-17"}
{"ticker":"NPBC","date":"2015-12-18","pret":-0.01306,"close":12.08}
{"ticker":"NPBC","date":"2015-12-21","pret":0,"close":12.11}
{"ticker":"NPBC","date":"2015-12-22","pret":-0.00329,"close":12.21}
{"ticker":"NPBC","date":"2015-12-23","pret":0.00984,"close":12.36}
{"ticker":"NPBC","date":"2015-12-24","pret":0.00732,"close":12.43}
{"ticker":"NPBC","date":"2015-12-28","pret":0.00727,"close":12.39}
{"ticker":"NPBC","date":"2015-12-29","pret":-0.00161,"close":12.52}
{"ticker":"NPBC","date":"2015-12-30","pret":0.00803,"close":12.42}
{"ticker":"NPBC","date":"2015-12-31","pret":-0.00964,"close":12.33}
{"ticker":"NPBC","date":"2016-01-04","pret":-0.02038,"close":12.09}
{"ticker":"NPBC","date":"2016-01-05","pret":-0.00165,"close":12.09}
{"ticker":"NPK","date":"2015-01-02","pret":-0.00532,"close":58.35}
{"ticker":"NPK","date":"2015-01-05","pret":0.00052,"close":56.72}
{"ticker":"NPK","date":"2015-01-06","pret":-0.01404,"close":56.44}
{"ticker":"NPK","date":"2015-01-07","pret":-0.01406,"close":57.33}
{"ticker":"NPK","date":"2015-01-08","pret":0.03136,"close":59.11}
{"ticker":"NPK","date":"2015-01-09","pret":0.01616,"close":60.06}
{"ticker":"NPK","date":"2015-01-12","pret":0.01508,"close":60.13}
{"ticker":"NPK","date":"2015-01-13","pret":0.00745,"close":61.45}
{"ticker":"NPK","date":"2015-01-14","pret":0.01783,"close":61.18}
{"ticker":"NPK","date":"2015-01-15","pret":-0.00016,"close":60.9}
{"ticker":"NPK","date":"2015-01-16","pret":-0.01998,"close":61.92}
{"ticker":"NPK","date":"2015-01-20","pret":0.02435,"close":61.24}
{"ticker":"NPK","date":"2015-01-21","pret":-0.00876,"close":61.16}
{"ticker":"NPK","date":"2015-01-22","pret":-0.00261,"close":62.92}
{"ticker":"NPK","date":"2015-01-23","pret":0.0269,"close":62.77}
{"ticker":"NPK","date":"2015-01-26","pret":0.00127,"close":62.77}
{"ticker":"NPK","date":"2015-01-27","pret":-0.00127,"close":63.65}
{"ticker":"NPK","date":"2015-01-28","pret":0.02387,"close":63.07}
{"ticker":"NPK","date":"2015-01-29","pret":-0.02435,"close":63.46}
{"ticker":"NPK","date":"2015-01-30","pret":0.00729,"close":63}
{"ticker":"NPK","date":"2015-02-02","pret":0.00221,"close":63.82}
{"ticker":"NPK","date":"2015-02-03","pret":0.00628,"close":64.95}
{"ticker":"NPK","date":"2015-02-04","pret":0.0163,"close":64.11}
{"ticker":"NPK","date":"2015-02-05","pret":-0.01505,"close":64.77}
{"ticker":"NPK","date":"2015-02-06","pret":0.01243,"close":64.65}
{"ticker":"NPK","date":"2015-02-09","pret":-0.00185,"close":63.28}
{"ticker":"NPK","date":"2015-02-10","pret":-0.01779,"close":62.89}
{"ticker":"NPK","date":"2015-02-11","pret":-0.013,"close":62.35}
{"ticker":"NPK","date":"2015-02-12","pret":0.00573,"close":63.46}
{"ticker":"NPK","date":"2015-02-13","pret":0.00963,"close":63.63}
{"ticker":"NPK","date":"2015-02-17","pret":0.00658,"close":64.27}
{"ticker":"NPK","date":"2015-02-18","pret":0.00265,"close":64.48}
{"ticker":"NPK","date":"2015-02-19","pret":0.00218,"close":65.23}
{"ticker":"NPK","date":"2015-02-20","pret":0.01617,"close":65.54}
{"ticker":"NPK","date":"2015-02-23","pret":0.00746,"close":66.27}
{"ticker":"NPK","date":"2015-02-24","pret":0.0152,"close":67.22}
{"ticker":"NPK","date":"2015-02-25","pret":0.00833,"close":66.17}
{"ticker":"NPK","date":"2015-02-26","pret":-0.06899,"close":62.07}
{"ticker":"NPK","date":"2015-02-27","pret":-0.01198,"close":60.64}
{"ticker":"NPK","date":"2015-03-02","pret":-0.02571,"close":59.31}
{"ticker":"NPK","date":"2015-03-03","pret":-0.0247,"close":59.46}
{"ticker":"NPK","date":"2015-03-04","pret":0.00101,"close":58.85}
{"ticker":"NPK","date":"2015-03-05","pret":-0.01069,"close":58.25}
{"ticker":"NPK","date":"2015-03-06","pret":-0.01513,"close":57.04}
{"ticker":"NPK","date":"2015-03-09","pret":-0.01378,"close":57.7}
{"ticker":"NPK","date":"2015-03-10","pret":-0.00211,"close":56.58}
{"ticker":"NPK","date":"2015-03-11","pret":-0.00141,"close":57.14}
{"ticker":"NPK","date":"2015-03-12","pret":0.01625,"close":58.59}
{"ticker":"NPK","date":"2015-03-13","pret":0.02601,"close":58.88}
{"ticker":"NPK","date":"2015-03-16","pret":-0.00017,"close":58.48}
{"ticker":"NPK","date":"2015-03-17","pret":-0.0191,"close":59.25}
{"ticker":"NPK","date":"2015-03-18","pret":0.02012,"close":60.25}
{"ticker":"NPK","date":"2015-03-19","pret":0.01441,"close":62}
{"ticker":"NPK","date":"2015-03-20","pret":0.0353,"close":61.12}
{"ticker":"NPK","date":"2015-03-23","pret":-0.01848,"close":62.84}
{"ticker":"NPK","date":"2015-03-24","pret":0.02184,"close":63.58}
{"ticker":"NPK","date":"2015-03-25","pret":0.01619,"close":62.34}
{"ticker":"NPK","date":"2015-03-26","pret":-0.01332,"close":62.19}
{"ticker":"NPK","date":"2015-03-27","pret":-0.01172,"close":63.03}
{"ticker":"NPK","date":"2015-03-30","pret":0.01634,"close":63.13}
{"ticker":"NPK","date":"2015-03-31","pret":-0.00302,"close":63.39}
{"ticker":"NPK","date":"2015-04-01","pret":0.01125,"close":64.71}
{"ticker":"NPK","date":"2015-04-02","pret":0.01703,"close":64}
{"ticker":"NPK","date":"2015-04-06","pret":-0.00793,"close":64.59}
{"ticker":"NPK","date":"2015-04-07","pret":0.00062,"close":64.16}
{"ticker":"NPK","date":"2015-04-08","pret":-0.00031,"close":64}
{"ticker":"NPK","date":"2015-04-09","pret":-0.00203,"close":63.14}
{"ticker":"NPK","date":"2015-04-10","pret":-0.00596,"close":63.99}
{"ticker":"NPK","date":"2015-04-13","pret":0.0122,"close":63.81}
{"ticker":"NPK","date":"2015-04-14","pret":-0.00655,"close":63.79}
{"ticker":"NPK","date":"2015-04-15","pret":-0.0011,"close":65.49}
{"ticker":"NPK","date":"2015-04-16","pret":0.02154,"close":66.08}
{"ticker":"NPK","date":"2015-04-17","pret":0.00626,"close":64.62}
{"ticker":"NPK","date":"2015-04-20","pret":-0.01767,"close":65.51}
{"ticker":"NPK","date":"2015-04-21","pret":0.01691,"close":64.85}
{"ticker":"NPK","date":"2015-04-22","pret":-0.01304,"close":65.24}
{"ticker":"NPK","date":"2015-04-23","pret":0.00861,"close":65.06}
{"ticker":"NPK","date":"2015-04-24","pret":0.00153,"close":65.1}
{"ticker":"NPK","date":"2015-04-27","pret":-0.00767,"close":65.38}
{"ticker":"NPK","date":"2015-04-28","pret":0.00752,"close":65.76}
{"ticker":"NPK","date":"2015-04-29","pret":-0.00983,"close":64.84}
{"ticker":"NPK","date":"2015-04-30","pret":0.00124,"close":62.58}
{"ticker":"NPK","date":"2015-05-01","pret":-0.0366,"close":62.55}
{"ticker":"NPK","date":"2015-05-04","pret":0.0086,"close":62.97}
{"ticker":"NPK","date":"2015-05-05","pret":-0.00876,"close":62.11}
{"ticker":"NPK","date":"2015-05-06","pret":-0.00819,"close":62.81}
{"ticker":"NPK","date":"2015-05-07","pret":0.00931,"close":64.5}
{"ticker":"NPK","date":"2015-05-08","pret":0.03363,"close":64.5}
{"ticker":"NPK","date":"2015-05-11","pret":-0.00217,"close":64.8}
{"ticker":"NPK","date":"2015-05-12","pret":-0.00653,"close":64.99}
{"ticker":"NPK","date":"2015-05-13","pret":0.01024,"close":65.25}
{"ticker":"NPK","date":"2015-05-14","pret":0.00906,"close":66.13}
{"ticker":"NPK","date":"2015-05-15","pret":0.01472,"close":68.12}
{"ticker":"NPK","date":"2015-05-18","pret":0.03305,"close":69.06}
{"ticker":"NPK","date":"2015-05-19","pret":0.009,"close":69.01}
{"ticker":"NPK","date":"2015-05-20","pret":-0.00362,"close":69.25}
{"ticker":"NPK","date":"2015-05-21","pret":0.00044,"close":69.5}
{"ticker":"NPK","date":"2015-05-22","pret":0.00823,"close":69.51}
{"ticker":"NPK","date":"2015-05-26","pret":0,"close":68.31}
{"ticker":"NPK","date":"2015-05-27","pret":-0.01433,"close":69}
{"ticker":"NPK","date":"2015-05-28","pret":0.00015,"close":69.33}
{"ticker":"NPK","date":"2015-05-29","pret":0.00596,"close":69.5}
{"ticker":"NPK","date":"2015-06-01","pret":0.01052,"close":70.33}
{"ticker":"NPK","date":"2015-06-02","pret":0.00871,"close":71.15}
{"ticker":"NPK","date":"2015-06-03","pret":0.01018,"close":71.03}
{"ticker":"NPK","date":"2015-06-04","pret":-0.00225,"close":71.01}
{"ticker":"NPK","date":"2015-06-05","pret":-0.0122,"close":70.26}
{"ticker":"NPK","date":"2015-06-08","pret":-0.00358,"close":71.21}
{"ticker":"NPK","date":"2015-06-09","pret":0.00998,"close":71.19}
{"ticker":"NPK","date":"2015-06-10","pret":0.01311,"close":72.92}
{"ticker":"NPK","date":"2015-06-11","pret":0.0157,"close":72.77}
{"ticker":"NPK","date":"2015-06-12","pret":-0.00221,"close":72.83}
{"ticker":"NPK","date":"2015-06-15","pret":-0.00498,"close":72.6}
{"ticker":"NPK","date":"2015-06-16","pret":-0.00236,"close":73.81}
{"ticker":"NPK","date":"2015-06-17","pret":0.02853,"close":74.45}
{"ticker":"NPK","date":"2015-06-18","pret":0.01423,"close":74.6}
{"ticker":"NPK","date":"2015-06-19","pret":-0.00027,"close":75}
{"ticker":"NPK","date":"2015-06-22","pret":0.00505,"close":75.33}
{"ticker":"NPK","date":"2015-06-23","pret":-0.00813,"close":75.55}
{"ticker":"NPK","date":"2015-06-24","pret":0.00467,"close":75.63}
{"ticker":"NPK","date":"2015-06-25","pret":0.01139,"close":77.2}
{"ticker":"NPK","date":"2015-06-26","pret":0.01542,"close":79.24}
{"ticker":"NPK","date":"2015-06-29","pret":0.0185,"close":79.13}
{"ticker":"NPK","date":"2015-06-30","pret":0.00824,"close":80.32}
{"ticker":"NPK","date":"2015-07-01","pret":0.01441,"close":81.16}
{"ticker":"NPK","date":"2015-07-02","pret":0.01678,"close":78.28}
{"ticker":"NPK","date":"2015-07-06","pret":-0.05301,"close":78.12}
{"ticker":"NPK","date":"2015-07-07","pret":0.01231,"close":78.43}
{"ticker":"NPK","date":"2015-07-08","pret":-0.00345,"close":77.9}
{"ticker":"NPK","date":"2015-07-09","pret":-0.00397,"close":78}
{"ticker":"NPK","date":"2015-07-10","pret":0.0078,"close":78.56}
{"ticker":"NPK","date":"2015-07-13","pret":0.00305,"close":79.18}
{"ticker":"NPK","date":"2015-07-14","pret":0.00935,"close":79.15}
{"ticker":"NPK","date":"2015-07-15","pret":-0.00923,"close":78.84}
{"ticker":"NPK","date":"2015-07-16","pret":0.0091,"close":79.31}
{"ticker":"NPK","date":"2015-07-17","pret":-0.00101,"close":80.05}
{"ticker":"NPK","date":"2015-07-20","pret":0.0155,"close":79.55}
{"ticker":"NPK","date":"2015-07-21","pret":-0.00922,"close":79.33}
{"ticker":"NPK","date":"2015-07-22","pret":-0.00653,"close":80.44}
{"ticker":"NPK","date":"2015-07-23","pret":0.01326,"close":79.17}
{"ticker":"NPK","date":"2015-07-24","pret":-0.01832,"close":79.99}
{"ticker":"NPK","date":"2015-07-27","pret":0.01008,"close":79.01}
{"ticker":"NPK","date":"2015-07-28","pret":-0.00477,"close":78.77}
{"ticker":"NPK","date":"2015-07-29","pret":-0.00632,"close":79.52}
{"ticker":"NPK","date":"2015-07-30","pret":0.00342,"close":80.37}
{"ticker":"NPK","date":"2015-07-31","pret":0.01666,"close":79.16}
{"ticker":"NPK","date":"2015-08-03","pret":-0.02071,"close":78.87}
{"ticker":"NPK","date":"2015-08-04","pret":0.00443,"close":80.6}
{"ticker":"NPK","date":"2015-08-05","pret":0.01777,"close":80.44}
{"ticker":"NPK","date":"2015-08-06","pret":0.00124,"close":81.05}
{"ticker":"NPK","date":"2015-08-07","pret":0.00334,"close":79.72}
{"ticker":"NPK","date":"2015-08-10","pret":-0.01418,"close":80.37}
{"ticker":"NPK","date":"2015-08-11","pret":-0.00628,"close":80.44}
{"ticker":"NPK","date":"2015-08-12","pret":-0.0029,"close":80.08}
{"ticker":"NPK","date":"2015-08-13","pret":0.01406,"close":80.23}
{"ticker":"NPK","date":"2015-08-14","pret":-0.00287,"close":81.29}
{"ticker":"NPK","date":"2015-08-17","pret":0.01032,"close":82.95}
{"ticker":"NPK","date":"2015-08-18","pret":0.02468,"close":83.91}
{"ticker":"NPK","date":"2015-08-19","pret":0.00997,"close":83.83}
{"ticker":"NPK","date":"2015-08-20","pret":-0.0012,"close":82.65}
{"ticker":"NPK","date":"2015-08-21","pret":-0.02913,"close":80.28}
{"ticker":"NPK","date":"2015-08-24","pret":-0.14118,"close":78.64}
{"ticker":"NPK","date":"2015-08-25","pret":0.12491,"close":75.08}
{"ticker":"NPK","date":"2015-08-26","pret":-0.04887,"close":79.22}
{"ticker":"NPK","date":"2015-08-27","pret":0.05412,"close":79.82}
{"ticker":"NPK","date":"2015-08-28","pret":-0.01127,"close":79.55}
{"ticker":"NPK","date":"2015-08-31","pret":-0.0029,"close":82.05}
{"ticker":"NPK","date":"2015-09-01","pret":0.01852,"close":79.41}
{"ticker":"NPK","date":"2015-09-02","pret":-0.01047,"close":80.59}
{"ticker":"NPK","date":"2015-09-03","pret":0.00948,"close":80.32}
{"ticker":"NPK","date":"2015-09-04","pret":-0.00748,"close":81.55}
{"ticker":"NPK","date":"2015-09-08","pret":0.02592,"close":82.9}
{"ticker":"NPK","date":"2015-09-09","pret":0.015,"close":83.1}
{"ticker":"NPK","date":"2015-09-10","pret":-0.00252,"close":83.48}
{"ticker":"NPK","date":"2015-09-11","pret":0.00228,"close":83.32}
{"ticker":"NPK","date":"2015-09-14","pret":-0.00072,"close":83.68}
{"ticker":"NPK","date":"2015-09-15","pret":0.00623,"close":84}
{"ticker":"NPK","date":"2015-09-16","pret":0.00298,"close":85.24}
{"ticker":"NPK","date":"2015-09-17","pret":0.0136,"close":86.5}
{"ticker":"NPK","date":"2015-09-18","pret":0.00082,"close":84.71}
{"ticker":"NPK","date":"2015-09-21","pret":-0.00494,"close":85.82}
{"ticker":"NPK","date":"2015-09-22","pret":0.00236,"close":84.73}
{"ticker":"NPK","date":"2015-09-23","pret":-0.00035,"close":85.23}
{"ticker":"NPK","date":"2015-09-24","pret":-0.00012,"close":85.75}
{"ticker":"NPK","date":"2015-09-25","pret":0.01623,"close":87.95}
{"ticker":"NPK","date":"2015-09-28","pret":0.0075,"close":85.59}
{"ticker":"NPK","date":"2015-09-29","pret":-0.01763,"close":84.43}
{"ticker":"NPK","date":"2015-09-30","pret":-0.00799,"close":84.26}
{"ticker":"NPK","date":"2015-10-01","pret":-0.00746,"close":86.1}
{"ticker":"NPK","date":"2015-10-02","pret":0.01181,"close":84.29}
{"ticker":"NPK","date":"2015-10-05","pret":-0.00707,"close":87.8}
{"ticker":"NPK","date":"2015-10-06","pret":0.02568,"close":86.48}
{"ticker":"NPK","date":"2015-10-07","pret":-0.00474,"close":86.84}
{"ticker":"NPK","date":"2015-10-08","pret":0.00727,"close":88.57}
{"ticker":"NPK","date":"2015-10-09","pret":0.01154,"close":88.37}
{"ticker":"NPK","date":"2015-10-12","pret":0.00668,"close":89.37}
{"ticker":"NPK","date":"2015-10-13","pret":0.00809,"close":89.29}
{"ticker":"NPK","date":"2015-10-14","pret":-0.00269,"close":87.76}
{"ticker":"NPK","date":"2015-10-15","pret":-0.00698,"close":87.54}
{"ticker":"NPK","date":"2015-10-16","pret":-0.00703,"close":87.84}
{"ticker":"NPK","date":"2015-10-19","pret":-0.00686,"close":89.58}
{"ticker":"NPK","date":"2015-10-20","pret":0.02904,"close":90.21}
{"ticker":"NPK","date":"2015-10-21","pret":0.00389,"close":89.72}
{"ticker":"NPK","date":"2015-10-22","pret":-0.00211,"close":91.14}
{"ticker":"NPK","date":"2015-10-23","pret":0.01522,"close":90.89}
{"ticker":"NPK","date":"2015-10-26","pret":-0.00913,"close":87.99}
{"ticker":"NPK","date":"2015-10-27","pret":-0.02619,"close":87.49}
{"ticker":"NPK","date":"2015-10-28","pret":-0.00455,"close":89.5}
{"ticker":"NPK","date":"2015-10-29","pret":0.01874,"close":88.87}
{"ticker":"NPK","date":"2015-10-30","pret":-0.00314,"close":88.05}
{"ticker":"NPK","date":"2015-11-02","pret":-0.00743,"close":88.05}
{"ticker":"NPK","date":"2015-11-03","pret":-0.00897,"close":88.79}
{"ticker":"NPK","date":"2015-11-04","pret":0.01122,"close":88.48}
{"ticker":"NPK","date":"2015-11-05","pret":-0.00248,"close":88.45}
{"ticker":"NPK","date":"2015-11-06","pret":0.00754,"close":89.48}
{"ticker":"NPK","date":"2015-11-09","pret":0.00414,"close":88.21}
{"ticker":"NPK","date":"2015-11-10","pret":-0.01758,"close":87.85}
{"ticker":"NPK","date":"2015-11-11","pret":-0.00114,"close":88.89}
{"ticker":"NPK","date":"2015-11-12","pret":0.00737,"close":86.1}
{"ticker":"NPK","date":"2015-11-13","pret":-0.02297,"close":84.11}
{"ticker":"NPK","date":"2015-11-16","pret":-0.02838,"close":85.71}
{"ticker":"NPK","date":"2015-11-17","pret":0.02583,"close":86.55}
{"ticker":"NPK","date":"2015-11-18","pret":0.00705,"close":88.98}
{"ticker":"NPK","date":"2015-11-19","pret":0.02321,"close":89.74}
{"ticker":"NPK","date":"2015-11-20","pret":0.01274,"close":93.44}
{"ticker":"NPK","date":"2015-11-23","pret":0.03212,"close":93.26}
{"ticker":"NPK","date":"2015-11-24","pret":-0.00951,"close":89.68}
{"ticker":"NPK","date":"2015-11-25","pret":-0.02606,"close":88.56}
{"ticker":"NPK","date":"2015-11-26"}
{"ticker":"NPK","date":"2015-11-27","pret":-0.00862,"close":88.82}
{"ticker":"NPK","date":"2015-11-30","pret":0.00337,"close":86.94}
{"ticker":"NPK","date":"2015-12-01","pret":-0.02564,"close":90.04}
{"ticker":"NPK","date":"2015-12-02","pret":0.02888,"close":89.19}
{"ticker":"NPK","date":"2015-12-03","pret":-0.00627,"close":86.5}
{"ticker":"NPK","date":"2015-12-04","pret":-0.03161,"close":86.42}
{"ticker":"NPK","date":"2015-12-07","pret":0.00012,"close":86.06}
{"ticker":"NPK","date":"2015-12-08","pret":-0.01342,"close":84.77}
{"ticker":"NPK","date":"2015-12-09","pret":-0.00743,"close":81.93}
{"ticker":"NPK","date":"2015-12-10","pret":-0.03053,"close":82.76}
{"ticker":"NPK","date":"2015-12-11","pret":-0.00281,"close":82.66}
{"ticker":"NPK","date":"2015-12-14","pret":-0.00024,"close":80.34}
{"ticker":"NPK","date":"2015-12-15","pret":-0.00663,"close":82.55}
{"ticker":"NPK","date":"2015-12-16","pret":0.01928,"close":82.73}
{"ticker":"NPK","date":"2015-12-17"}
{"ticker":"NPK","date":"2015-12-18","pret":-0.03019,"close":78.13}
{"ticker":"NPK","date":"2015-12-21","pret":-0.01418,"close":80.39}
{"ticker":"NPK","date":"2015-12-22","pret":0.01368,"close":83.28}
{"ticker":"NPK","date":"2015-12-23","pret":0.03371,"close":82.92}
{"ticker":"NPK","date":"2015-12-24","pret":-0.01225,"close":82.92}
{"ticker":"NPK","date":"2015-12-28","pret":0.00766,"close":81.4}
{"ticker":"NPK","date":"2015-12-29","pret":-0.01047,"close":82.97}
{"ticker":"NPK","date":"2015-12-30","pret":0.01482,"close":83.66}
{"ticker":"NPK","date":"2015-12-31","pret":0.00349,"close":82.86}
{"ticker":"NPK","date":"2016-01-04","pret":-0.01538,"close":79.33}
{"ticker":"NPK","date":"2016-01-05","pret":-0.03274,"close":78.91}
{"ticker":"NPO","date":"2015-01-02","pret":-0.01531,"close":62.27}
{"ticker":"NPO","date":"2015-01-05","pret":-0.01555,"close":61.5}
{"ticker":"NPO","date":"2015-01-06","pret":-0.00632,"close":59.88}
{"ticker":"NPO","date":"2015-01-07","pret":-0.02236,"close":59.51}
{"ticker":"NPO","date":"2015-01-08","pret":-0.0025,"close":60.85}
{"ticker":"NPO","date":"2015-01-09","pret":0.01653,"close":60.76}
{"ticker":"NPO","date":"2015-01-12","pret":-0.00559,"close":60.37}
{"ticker":"NPO","date":"2015-01-13","pret":0.00575,"close":60.83}
{"ticker":"NPO","date":"2015-01-14","pret":0.00849,"close":63.9}
{"ticker":"NPO","date":"2015-01-15","pret":0.04171,"close":63.83}
{"ticker":"NPO","date":"2015-01-16","pret":-0.0094,"close":63.7}
{"ticker":"NPO","date":"2015-01-20","pret":0.00346,"close":62.17}
{"ticker":"NPO","date":"2015-01-21","pret":-0.03203,"close":61.1}
{"ticker":"NPO","date":"2015-01-22","pret":-0.00243,"close":61.3}
{"ticker":"NPO","date":"2015-01-23","pret":-0.0057,"close":61.11}
{"ticker":"NPO","date":"2015-01-26","pret":-0.00049,"close":61.24}
{"ticker":"NPO","date":"2015-01-27","pret":-0.0087,"close":61.1}
{"ticker":"NPO","date":"2015-01-28","pret":0.01082,"close":60.48}
{"ticker":"NPO","date":"2015-01-29","pret":-0.01395,"close":60.07}
{"ticker":"NPO","date":"2015-01-30","pret":-0.01398,"close":59.33}
{"ticker":"NPO","date":"2015-02-02","pret":-0.00285,"close":60.42}
{"ticker":"NPO","date":"2015-02-03","pret":0.01783,"close":61.76}
{"ticker":"NPO","date":"2015-02-04","pret":0.01849,"close":61.84}
{"ticker":"NPO","date":"2015-02-05","pret":0.00388,"close":62.36}
{"ticker":"NPO","date":"2015-02-06","pret":0.00996,"close":62.12}
{"ticker":"NPO","date":"2015-02-09","pret":-0.01045,"close":62.21}
{"ticker":"NPO","date":"2015-02-10","pret":0.01077,"close":62.87}
{"ticker":"NPO","date":"2015-02-11","pret":0.02307,"close":62.98}
{"ticker":"NPO","date":"2015-02-12","pret":-0.01099,"close":63.09}
{"ticker":"NPO","date":"2015-02-13","pret":-0.00111,"close":63.37}
{"ticker":"NPO","date":"2015-02-17","pret":-0.00126,"close":63.81}
{"ticker":"NPO","date":"2015-02-18","pret":0.0107,"close":64.54}
{"ticker":"NPO","date":"2015-02-19","pret":0.00562,"close":64.69}
{"ticker":"NPO","date":"2015-02-20","pret":0.03789,"close":65.92}
{"ticker":"NPO","date":"2015-02-23","pret":-0.01678,"close":65.52}
{"ticker":"NPO","date":"2015-02-24","pret":-0.0026,"close":65.36}
{"ticker":"NPO","date":"2015-02-25","pret":0.00046,"close":65.78}
{"ticker":"NPO","date":"2015-02-26","pret":0.00442,"close":65.96}
{"ticker":"NPO","date":"2015-02-27","pret":0.00501,"close":65.77}
{"ticker":"NPO","date":"2015-03-02","pret":-0.00258,"close":66.62}
{"ticker":"NPO","date":"2015-03-03","pret":0.00936,"close":66.82}
{"ticker":"NPO","date":"2015-03-04","pret":0.00165,"close":66}
{"ticker":"NPO","date":"2015-03-05","pret":-0.00996,"close":66.52}
{"ticker":"NPO","date":"2015-03-06","pret":0.00152,"close":65.61}
{"ticker":"NPO","date":"2015-03-09","pret":-0.00531,"close":65.66}
{"ticker":"NPO","date":"2015-03-10","pret":-0.00687,"close":65.65}
{"ticker":"NPO","date":"2015-03-11","pret":0.00504,"close":66.46}
{"ticker":"NPO","date":"2015-03-12","pret":0.01902,"close":67.68}
{"ticker":"NPO","date":"2015-03-13","pret":0.00626,"close":67.51}
{"ticker":"NPO","date":"2015-03-16","pret":0.00755,"close":68.14}
{"ticker":"NPO","date":"2015-03-17","pret":0.00309,"close":68.69}
{"ticker":"NPO","date":"2015-03-18","pret":0.0101,"close":70.07}
{"ticker":"NPO","date":"2015-03-19","pret":0.01889,"close":67.55}
{"ticker":"NPO","date":"2015-03-20","pret":-0.03489,"close":67.3}
{"ticker":"NPO","date":"2015-03-23","pret":-0.00594,"close":66.73}
{"ticker":"NPO","date":"2015-03-24","pret":-0.01017,"close":66.81}
{"ticker":"NPO","date":"2015-03-25","pret":0.0045,"close":65.54}
{"ticker":"NPO","date":"2015-03-26","pret":-0.02011,"close":65.1}
{"ticker":"NPO","date":"2015-03-27","pret":-0.00567,"close":65.68}
{"ticker":"NPO","date":"2015-03-30","pret":0.01403,"close":66.47}
{"ticker":"NPO","date":"2015-03-31","pret":0.00333,"close":65.95}
{"ticker":"NPO","date":"2015-04-01","pret":-0.00636,"close":65.89}
{"ticker":"NPO","date":"2015-04-02","pret":0.00182,"close":66.75}
{"ticker":"NPO","date":"2015-04-06","pret":0.00906,"close":67.73}
{"ticker":"NPO","date":"2015-04-07","pret":0.01772,"close":67.54}
{"ticker":"NPO","date":"2015-04-08","pret":-0.00103,"close":67.52}
{"ticker":"NPO","date":"2015-04-09","pret":-0.00252,"close":66.81}
{"ticker":"NPO","date":"2015-04-10","pret":-0.00669,"close":67.09}
{"ticker":"NPO","date":"2015-04-13","pret":-0.00508,"close":67.86}
{"ticker":"NPO","date":"2015-04-14","pret":0.01665,"close":68.58}
{"ticker":"NPO","date":"2015-04-15","pret":0.01608,"close":68.76}
{"ticker":"NPO","date":"2015-04-16","pret":-0.00436,"close":68.55}
{"ticker":"NPO","date":"2015-04-17","pret":-0.0079,"close":67.49}
{"ticker":"NPO","date":"2015-04-20","pret":-0.00441,"close":67.93}
{"ticker":"NPO","date":"2015-04-21","pret":0.00295,"close":65.33}
{"ticker":"NPO","date":"2015-04-22","pret":-0.03365,"close":67.87}
{"ticker":"NPO","date":"2015-04-23","pret":0.03188,"close":67.26}
{"ticker":"NPO","date":"2015-04-24","pret":-0.00932,"close":66.65}
{"ticker":"NPO","date":"2015-04-27","pret":-0.00328,"close":66.87}
{"ticker":"NPO","date":"2015-04-28","pret":-0.00314,"close":67.41}
{"ticker":"NPO","date":"2015-04-29","pret":0.00597,"close":68.08}
{"ticker":"NPO","date":"2015-04-30","pret":0.00977,"close":64.01}
{"ticker":"NPO","date":"2015-05-01","pret":-0.05776,"close":62.1}
{"ticker":"NPO","date":"2015-05-04","pret":-0.02882,"close":62.37}
{"ticker":"NPO","date":"2015-05-05","pret":-0.00241,"close":61.15}
{"ticker":"NPO","date":"2015-05-06","pret":-0.01804,"close":60.83}
{"ticker":"NPO","date":"2015-05-07","pret":-0.00378,"close":62.02}
{"ticker":"NPO","date":"2015-05-08","pret":0.03095,"close":62.46}
{"ticker":"NPO","date":"2015-05-11","pret":-0.00721,"close":62.12}
{"ticker":"NPO","date":"2015-05-12","pret":-0.00451,"close":62.25}
{"ticker":"NPO","date":"2015-05-13","pret":0.00612,"close":62.64}
{"ticker":"NPO","date":"2015-05-14","pret":0.01196,"close":63.66}
{"ticker":"NPO","date":"2015-05-15","pret":0.0068,"close":62.17}
{"ticker":"NPO","date":"2015-05-18","pret":-0.02374,"close":63.88}
{"ticker":"NPO","date":"2015-05-19","pret":0.02799,"close":62.7}
{"ticker":"NPO","date":"2015-05-20","pret":-0.01676,"close":63.52}
{"ticker":"NPO","date":"2015-05-21","pret":0.01047,"close":63.87}
{"ticker":"NPO","date":"2015-05-22","pret":0.00409,"close":62.52}
{"ticker":"NPO","date":"2015-05-26","pret":-0.02386,"close":61.66}
{"ticker":"NPO","date":"2015-05-27","pret":-0.00743,"close":61.97}
{"ticker":"NPO","date":"2015-05-28","pret":-0.00178,"close":61.64}
{"ticker":"NPO","date":"2015-05-29","pret":-0.00195,"close":60.48}
{"ticker":"NPO","date":"2015-06-01","pret":-0.01064,"close":60.31}
{"ticker":"NPO","date":"2015-06-02","pret":-0.0071,"close":60.36}
{"ticker":"NPO","date":"2015-06-03","pret":0.00545,"close":60.72}
{"ticker":"NPO","date":"2015-06-04","pret":-0.00562,"close":60.11}
{"ticker":"NPO","date":"2015-06-05","pret":-0.00949,"close":60.28}
{"ticker":"NPO","date":"2015-06-08","pret":0.00534,"close":59.49}
{"ticker":"NPO","date":"2015-06-09","pret":-0.01003,"close":59.42}
{"ticker":"NPO","date":"2015-06-10","pret":0.00419,"close":60.01}
{"ticker":"NPO","date":"2015-06-11","pret":0.008,"close":60.37}
{"ticker":"NPO","date":"2015-06-12","pret":0,"close":60.29}
{"ticker":"NPO","date":"2015-06-15","pret":-0.00733,"close":59.71}
{"ticker":"NPO","date":"2015-06-16","pret":-0.00453,"close":59.51}
{"ticker":"NPO","date":"2015-06-17","pret":0.00151,"close":59.5}
{"ticker":"NPO","date":"2015-06-18","pret":0,"close":59.61}
{"ticker":"NPO","date":"2015-06-19","pret":0.00117,"close":59.52}
{"ticker":"NPO","date":"2015-06-22","pret":0.0005,"close":59.54}
{"ticker":"NPO","date":"2015-06-23","pret":-0.00554,"close":59.6}
{"ticker":"NPO","date":"2015-06-24","pret":0.00168,"close":59.5}
{"ticker":"NPO","date":"2015-06-25","pret":0.00134,"close":58.94}
{"ticker":"NPO","date":"2015-06-26","pret":-0.0103,"close":59.11}
{"ticker":"NPO","date":"2015-06-29","pret":-0.00255,"close":57.27}
{"ticker":"NPO","date":"2015-06-30","pret":-0.02218,"close":57.22}
{"ticker":"NPO","date":"2015-07-01","pret":0.00347,"close":56.95}
{"ticker":"NPO","date":"2015-07-02","pret":-0.00853,"close":56.28}
{"ticker":"NPO","date":"2015-07-06","pret":-0.02191,"close":55.19}
{"ticker":"NPO","date":"2015-07-07","pret":-0.01096,"close":54.46}
{"ticker":"NPO","date":"2015-07-08","pret":-0.02487,"close":53.19}
{"ticker":"NPO","date":"2015-07-09","pret":-0.00371,"close":54.47}
{"ticker":"NPO","date":"2015-07-10","pret":0.0226,"close":54.5}
{"ticker":"NPO","date":"2015-07-13","pret":-0.00328,"close":55.01}
{"ticker":"NPO","date":"2015-07-14","pret":-0.00018,"close":54.89}
{"ticker":"NPO","date":"2015-07-15","pret":-0.00128,"close":54.52}
{"ticker":"NPO","date":"2015-07-16","pret":0.00219,"close":54.84}
{"ticker":"NPO","date":"2015-07-17","pret":-0.0042,"close":54.21}
{"ticker":"NPO","date":"2015-07-20","pret":-0.00974,"close":53.74}
{"ticker":"NPO","date":"2015-07-21","pret":-0.00872,"close":53.22}
{"ticker":"NPO","date":"2015-07-22","pret":-0.00974,"close":53.08}
{"ticker":"NPO","date":"2015-07-23","pret":-0.00207,"close":52.7}
{"ticker":"NPO","date":"2015-07-24","pret":-0.00947,"close":50.96}
{"ticker":"NPO","date":"2015-07-27","pret":-0.03841,"close":50.25}
{"ticker":"NPO","date":"2015-07-28","pret":-0.00198,"close":50.74}
{"ticker":"NPO","date":"2015-07-29","pret":0.01006,"close":51.59}
{"ticker":"NPO","date":"2015-07-30","pret":0.00898,"close":51.7}
{"ticker":"NPO","date":"2015-07-31","pret":0.01141,"close":50.68}
{"ticker":"NPO","date":"2015-08-03","pret":-0.02314,"close":49.88}
{"ticker":"NPO","date":"2015-08-04","pret":-0.00671,"close":49.84}
{"ticker":"NPO","date":"2015-08-05","pret":-0.00576,"close":49.74}
{"ticker":"NPO","date":"2015-08-06","pret":-0.00519,"close":50.44}
{"ticker":"NPO","date":"2015-08-07","pret":0.00599,"close":50.31}
{"ticker":"NPO","date":"2015-08-10","pret":0.00477,"close":51.52}
{"ticker":"NPO","date":"2015-08-11","pret":0.00395,"close":50.48}
{"ticker":"NPO","date":"2015-08-12","pret":-0.00952,"close":51.03}
{"ticker":"NPO","date":"2015-08-13","pret":0.01365,"close":50.74}
{"ticker":"NPO","date":"2015-08-14","pret":-0.00453,"close":51.46}
{"ticker":"NPO","date":"2015-08-17","pret":0.01314,"close":51.42}
{"ticker":"NPO","date":"2015-08-18","pret":-0.00371,"close":50.71}
{"ticker":"NPO","date":"2015-08-19","pret":-0.01339,"close":49.8}
{"ticker":"NPO","date":"2015-08-20","pret":-0.02022,"close":48.35}
{"ticker":"NPO","date":"2015-08-21","pret":-0.04108,"close":47.03}
{"ticker":"NPO","date":"2015-08-24","pret":-0.08048,"close":44.74}
{"ticker":"NPO","date":"2015-08-25","pret":0.05032,"close":43.91}
{"ticker":"NPO","date":"2015-08-26","pret":-0.03132,"close":45.25}
{"ticker":"NPO","date":"2015-08-27","pret":0.01931,"close":45.47}
{"ticker":"NPO","date":"2015-08-28","pret":0,"close":47.05}
{"ticker":"NPO","date":"2015-08-31","pret":0.02732,"close":47.44}
{"ticker":"NPO","date":"2015-09-01","pret":-0.00364,"close":45.36}
{"ticker":"NPO","date":"2015-09-02","pret":-0.01776,"close":44.71}
{"ticker":"NPO","date":"2015-09-03","pret":-0.02679,"close":44.58}
{"ticker":"NPO","date":"2015-09-04","pret":-0.0106,"close":44.19}
{"ticker":"NPO","date":"2015-09-08","pret":0.01998,"close":44.8}
{"ticker":"NPO","date":"2015-09-09","pret":0.00532,"close":44.36}
{"ticker":"NPO","date":"2015-09-10","pret":-0.01898,"close":44.47}
{"ticker":"NPO","date":"2015-09-11","pret":-0.00474,"close":44.03}
{"ticker":"NPO","date":"2015-09-14","pret":-0.00227,"close":43.04}
{"ticker":"NPO","date":"2015-09-15","pret":-0.02156,"close":43.76}
{"ticker":"NPO","date":"2015-09-16","pret":0.01222,"close":44.29}
{"ticker":"NPO","date":"2015-09-17","pret":0.01365,"close":44.31}
{"ticker":"NPO","date":"2015-09-18","pret":-0.00976,"close":43.8}
{"ticker":"NPO","date":"2015-09-21","pret":0.00569,"close":43.64}
{"ticker":"NPO","date":"2015-09-22","pret":-0.01948,"close":42.07}
{"ticker":"NPO","date":"2015-09-23","pret":-0.0227,"close":40.62}
{"ticker":"NPO","date":"2015-09-24","pret":-0.04304,"close":40.79}
{"ticker":"NPO","date":"2015-09-25","pret":0.01593,"close":40.71}
{"ticker":"NPO","date":"2015-09-28","pret":-0.01618,"close":39.11}
{"ticker":"NPO","date":"2015-09-29","pret":-0.03062,"close":38.61}
{"ticker":"NPO","date":"2015-09-30","pret":-0.0087,"close":39.17}
{"ticker":"NPO","date":"2015-10-01","pret":0.01074,"close":38.34}
{"ticker":"NPO","date":"2015-10-02","pret":-0.02576,"close":40.56}
{"ticker":"NPO","date":"2015-10-05","pret":0.0632,"close":43.32}
{"ticker":"NPO","date":"2015-10-06","pret":0.0606,"close":43.24}
{"ticker":"NPO","date":"2015-10-07","pret":0.00345,"close":44.77}
{"ticker":"NPO","date":"2015-10-08","pret":0.02675,"close":46.46}
{"ticker":"NPO","date":"2015-10-09","pret":0.04227,"close":47.22}
{"ticker":"NPO","date":"2015-10-12","pret":0.01321,"close":46.2}
{"ticker":"NPO","date":"2015-10-13","pret":-0.02703,"close":45.79}
{"ticker":"NPO","date":"2015-10-14","pret":-0.00174,"close":45.83}
{"ticker":"NPO","date":"2015-10-15","pret":0.00065,"close":46.45}
{"ticker":"NPO","date":"2015-10-16","pret":0.01233,"close":44.99}
{"ticker":"NPO","date":"2015-10-19","pret":-0.03701,"close":44.81}
{"ticker":"NPO","date":"2015-10-20","pret":-0.00335,"close":44.87}
{"ticker":"NPO","date":"2015-10-21","pret":0.00736,"close":44.02}
{"ticker":"NPO","date":"2015-10-22","pret":-0.01884,"close":45.71}
{"ticker":"NPO","date":"2015-10-23","pret":0.03952,"close":45.01}
{"ticker":"NPO","date":"2015-10-26","pret":-0.02268,"close":44.27}
{"ticker":"NPO","date":"2015-10-27","pret":-0.02343,"close":43.18}
{"ticker":"NPO","date":"2015-10-28","pret":-0.01493,"close":43.77}
{"ticker":"NPO","date":"2015-10-29","pret":0.03233,"close":48.33}
{"ticker":"NPO","date":"2015-10-30","pret":0.07777,"close":49.11}
{"ticker":"NPO","date":"2015-11-02","pret":0.01604,"close":51.36}
{"ticker":"NPO","date":"2015-11-03","pret":0.0474,"close":51.94}
{"ticker":"NPO","date":"2015-11-04","pret":0.01083,"close":51.84}
{"ticker":"NPO","date":"2015-11-05","pret":-0.0025,"close":51.67}
{"ticker":"NPO","date":"2015-11-06","pret":-0.00989,"close":51.38}
{"ticker":"NPO","date":"2015-11-09","pret":0.00117,"close":51.08}
{"ticker":"NPO","date":"2015-11-10","pret":-0.00938,"close":51.25}
{"ticker":"NPO","date":"2015-11-11","pret":0.01113,"close":50.79}
{"ticker":"NPO","date":"2015-11-12","pret":-0.02498,"close":49.19}
{"ticker":"NPO","date":"2015-11-13","pret":-0.02337,"close":49.06}
{"ticker":"NPO","date":"2015-11-16","pret":-0.0002,"close":49.21}
{"ticker":"NPO","date":"2015-11-17","pret":0.00224,"close":49.1}
{"ticker":"NPO","date":"2015-11-18","pret":0.00102,"close":49.25}
{"ticker":"NPO","date":"2015-11-19","pret":0.00102,"close":49.1}
{"ticker":"NPO","date":"2015-11-20","pret":0.00324,"close":49.09}
{"ticker":"NPO","date":"2015-11-23","pret":-0.00589,"close":49.74}
{"ticker":"NPO","date":"2015-11-24","pret":0.01093,"close":51.3}
{"ticker":"NPO","date":"2015-11-25","pret":0.028,"close":50.19}
{"ticker":"NPO","date":"2015-11-26"}
{"ticker":"NPO","date":"2015-11-27","pret":-0.01918,"close":50.01}
{"ticker":"NPO","date":"2015-11-30","pret":-0.0006,"close":50.14}
{"ticker":"NPO","date":"2015-12-01","pret":0.00677,"close":51.32}
{"ticker":"NPO","date":"2015-12-02","pret":0.01536,"close":51.55}
{"ticker":"NPO","date":"2015-12-03","pret":0.00798,"close":50.26}
{"ticker":"NPO","date":"2015-12-04","pret":-0.02591,"close":50.78}
{"ticker":"NPO","date":"2015-12-07","pret":0.00476,"close":48.71}
{"ticker":"NPO","date":"2015-12-08","pret":-0.04846,"close":47.28}
{"ticker":"NPO","date":"2015-12-09","pret":-0.02717,"close":46.04}
{"ticker":"NPO","date":"2015-12-10","pret":-0.01831,"close":46.16}
{"ticker":"NPO","date":"2015-12-11","pret":-0.01203,"close":45.48}
{"ticker":"NPO","date":"2015-12-14","pret":0.00044,"close":44.72}
{"ticker":"NPO","date":"2015-12-15","pret":-0.01062,"close":44.3}
{"ticker":"NPO","date":"2015-12-16","pret":-0.01073,"close":44.95}
{"ticker":"NPO","date":"2015-12-17"}
{"ticker":"NPO","date":"2015-12-18","pret":-0.01244,"close":43.58}
{"ticker":"NPO","date":"2015-12-21","pret":-0.00319,"close":43.43}
{"ticker":"NPO","date":"2015-12-22","pret":-0.0071,"close":44.89}
{"ticker":"NPO","date":"2015-12-23","pret":0.04231,"close":45.02}
{"ticker":"NPO","date":"2015-12-24","pret":-0.00863,"close":45.21}
{"ticker":"NPO","date":"2015-12-28","pret":-0.00267,"close":44.36}
{"ticker":"NPO","date":"2015-12-29","pret":-0.00604,"close":44.96}
{"ticker":"NPO","date":"2015-12-30","pret":0.00313,"close":44.63}
{"ticker":"NPO","date":"2015-12-31","pret":-0.00291,"close":43.84}
{"ticker":"NPO","date":"2016-01-04","pret":-0.03235,"close":42.97}
{"ticker":"NPO","date":"2016-01-05","pret":-0.00534,"close":43.32}
{"ticker":"NPTN","date":"2015-01-02","pret":-0.02056,"close":3.3}
{"ticker":"NPTN","date":"2015-01-05","pret":-0.02099,"close":3.19}
{"ticker":"NPTN","date":"2015-01-06","pret":-0.00608,"close":3.35}
{"ticker":"NPTN","date":"2015-01-07","pret":0.01212,"close":3.31}
{"ticker":"NPTN","date":"2015-01-08","pret":0.01791,"close":3.42}
{"ticker":"NPTN","date":"2015-01-09","pret":0.01468,"close":3.43}
{"ticker":"NPTN","date":"2015-01-12","pret":-0.01173,"close":3.34}
{"ticker":"NPTN","date":"2015-01-13","pret":-0.01486,"close":3.31}
{"ticker":"NPTN","date":"2015-01-14","pret":-0.01205,"close":3.29}
{"ticker":"NPTN","date":"2015-01-15","pret":0.00604,"close":3}
{"ticker":"NPTN","date":"2015-01-16","pret":-0.1114,"close":3}
{"ticker":"NPTN","date":"2015-01-20","pret":0.02985,"close":3.08}
{"ticker":"NPTN","date":"2015-01-21","pret":0.00652,"close":3.01}
{"ticker":"NPTN","date":"2015-01-22","pret":0.00324,"close":2.81}
{"ticker":"NPTN","date":"2015-01-23","pret":-0.09499,"close":2.81}
{"ticker":"NPTN","date":"2015-01-26","pret":0,"close":2.84}
{"ticker":"NPTN","date":"2015-01-27","pret":0.01414,"close":2.94}
{"ticker":"NPTN","date":"2015-01-28","pret":0.02768,"close":2.95}
{"ticker":"NPTN","date":"2015-01-29","pret":0.0068,"close":3.01}
{"ticker":"NPTN","date":"2015-01-30","pret":0.01681,"close":3}
{"ticker":"NPTN","date":"2015-02-02","pret":-0.00669,"close":2.9}
{"ticker":"NPTN","date":"2015-02-03","pret":0,"close":3.12}
{"ticker":"NPTN","date":"2015-02-04","pret":0.03948,"close":3.24}
{"ticker":"NPTN","date":"2015-02-05","pret":0.05644,"close":3.24}
{"ticker":"NPTN","date":"2015-02-06","pret":-0.02157,"close":3.22}
{"ticker":"NPTN","date":"2015-02-09","pret":0.01546,"close":3.15}
{"ticker":"NPTN","date":"2015-02-10","pret":-0.02171,"close":3.2}
{"ticker":"NPTN","date":"2015-02-11","pret":0.00936,"close":3.2}
{"ticker":"NPTN","date":"2015-02-12","pret":0,"close":3.2}
{"ticker":"NPTN","date":"2015-02-13","pret":0.00619,"close":3.2}
{"ticker":"NPTN","date":"2015-02-17","pret":-0.00309,"close":3.16}
{"ticker":"NPTN","date":"2015-02-18","pret":-0.00933,"close":3.22}
{"ticker":"NPTN","date":"2015-02-19","pret":0.00933,"close":3.2}
{"ticker":"NPTN","date":"2015-02-20","pret":0,"close":3.18}
{"ticker":"NPTN","date":"2015-02-23","pret":-0.0031,"close":3.24}
{"ticker":"NPTN","date":"2015-02-24","pret":-0.00623,"close":3.24}
{"ticker":"NPTN","date":"2015-02-25","pret":-0.00313,"close":3.24}
{"ticker":"NPTN","date":"2015-02-26","pret":0.01863,"close":3.35}
{"ticker":"NPTN","date":"2015-02-27","pret":0.0539,"close":3.68}
{"ticker":"NPTN","date":"2015-03-02","pret":0.11551,"close":3.74}
{"ticker":"NPTN","date":"2015-03-03","pret":-0.03974,"close":3.5}
{"ticker":"NPTN","date":"2015-03-04","pret":0.06791,"close":3.9}
{"ticker":"NPTN","date":"2015-03-05","pret":-0.0076,"close":4.14}
{"ticker":"NPTN","date":"2015-03-06","pret":0.06167,"close":4.08}
{"ticker":"NPTN","date":"2015-03-09","pret":0.00239,"close":4.74}
{"ticker":"NPTN","date":"2015-03-10","pret":0.12755,"close":4.59}
{"ticker":"NPTN","date":"2015-03-11","pret":-0.01482,"close":5}
{"ticker":"NPTN","date":"2015-03-12","pret":0.07593,"close":5.34}
{"ticker":"NPTN","date":"2015-03-13","pret":0.06132,"close":5.23}
{"ticker":"NPTN","date":"2015-03-16","pret":-0.02828,"close":5.59}
{"ticker":"NPTN","date":"2015-03-17","pret":0.06657,"close":6}
{"ticker":"NPTN","date":"2015-03-18","pret":0.08402,"close":6.23}
{"ticker":"NPTN","date":"2015-03-19","pret":0.01954,"close":6.26}
{"ticker":"NPTN","date":"2015-03-20","pret":0.00963,"close":6.29}
{"ticker":"NPTN","date":"2015-03-23","pret":0.00478,"close":6.87}
{"ticker":"NPTN","date":"2015-03-24","pret":0.10695,"close":6.82}
{"ticker":"NPTN","date":"2015-03-25","pret":-0.04082,"close":6.74}
{"ticker":"NPTN","date":"2015-03-26","pret":-0.01499,"close":6.48}
{"ticker":"NPTN","date":"2015-03-27","pret":-0.01829,"close":6.62}
{"ticker":"NPTN","date":"2015-03-30","pret":0.0198,"close":6.88}
{"ticker":"NPTN","date":"2015-03-31","pret":0.03701,"close":6.75}
{"ticker":"NPTN","date":"2015-04-01","pret":-0.0295,"close":6.43}
{"ticker":"NPTN","date":"2015-04-02","pret":-0.03504,"close":6.07}
{"ticker":"NPTN","date":"2015-04-06","pret":-0.10278,"close":5.49}
{"ticker":"NPTN","date":"2015-04-07","pret":-0.09737,"close":5.74}
{"ticker":"NPTN","date":"2015-04-08","pret":0.0695,"close":5.81}
{"ticker":"NPTN","date":"2015-04-09","pret":0.02616,"close":6.06}
{"ticker":"NPTN","date":"2015-04-10","pret":0.03218,"close":5.91}
{"ticker":"NPTN","date":"2015-04-13","pret":-0.01511,"close":6.1}
{"ticker":"NPTN","date":"2015-04-14","pret":0.03164,"close":6.07}
{"ticker":"NPTN","date":"2015-04-15","pret":-0.00493,"close":6.3}
{"ticker":"NPTN","date":"2015-04-16","pret":0.04824,"close":6.22}
{"ticker":"NPTN","date":"2015-04-17","pret":-0.0319,"close":5.93}
{"ticker":"NPTN","date":"2015-04-20","pret":-0.03968,"close":5.97}
{"ticker":"NPTN","date":"2015-04-21","pret":0.00337,"close":5.9}
{"ticker":"NPTN","date":"2015-04-22","pret":-0.00844,"close":5.9}
{"ticker":"NPTN","date":"2015-04-23","pret":-0.00851,"close":5.9}
{"ticker":"NPTN","date":"2015-04-24","pret":0.00851,"close":5.56}
{"ticker":"NPTN","date":"2015-04-27","pret":-0.0702,"close":5.45}
{"ticker":"NPTN","date":"2015-04-28","pret":0.00544,"close":5.58}
{"ticker":"NPTN","date":"2015-04-29","pret":0.009,"close":5.66}
{"ticker":"NPTN","date":"2015-04-30","pret":0.00358,"close":5.53}
{"ticker":"NPTN","date":"2015-05-01","pret":-0.0162,"close":5.49}
{"ticker":"NPTN","date":"2015-05-04","pret":0.00903,"close":5.68}
{"ticker":"NPTN","date":"2015-05-05","pret":0.0336,"close":5.62}
{"ticker":"NPTN","date":"2015-05-06","pret":-0.0354,"close":5.67}
{"ticker":"NPTN","date":"2015-05-07","pret":0.00897,"close":5.75}
{"ticker":"NPTN","date":"2015-05-08","pret":0.24574,"close":7.07}
{"ticker":"NPTN","date":"2015-05-11","pret":-0.01975,"close":7.18}
{"ticker":"NPTN","date":"2015-05-12","pret":0.01695,"close":7}
{"ticker":"NPTN","date":"2015-05-13","pret":-0.03564,"close":6.59}
{"ticker":"NPTN","date":"2015-05-14","pret":-0.07377,"close":6.79}
{"ticker":"NPTN","date":"2015-05-15","pret":0.05324,"close":7.2}
{"ticker":"NPTN","date":"2015-05-18","pret":0.07833,"close":7.81}
{"ticker":"NPTN","date":"2015-05-19","pret":0.07518,"close":7.7}
{"ticker":"NPTN","date":"2015-05-20","pret":-0.03754,"close":7.62}
{"ticker":"NPTN","date":"2015-05-21","pret":0.00658,"close":7.25}
{"ticker":"NPTN","date":"2015-05-22","pret":-0.04421,"close":7.38}
{"ticker":"NPTN","date":"2015-05-26","pret":0.02034,"close":7.84}
{"ticker":"NPTN","date":"2015-05-27","pret":0.07622,"close":8.28}
{"ticker":"NPTN","date":"2015-05-28","pret":0.02941,"close":8.63}
{"ticker":"NPTN","date":"2015-05-29","pret":0.04372,"close":8.3}
{"ticker":"NPTN","date":"2015-06-01","pret":-0.02933,"close":8.98}
{"ticker":"NPTN","date":"2015-06-02","pret":0.06677,"close":8.97}
{"ticker":"NPTN","date":"2015-06-03","pret":-0.00223,"close":9.45}
{"ticker":"NPTN","date":"2015-06-04","pret":0.04794,"close":9.36}
{"ticker":"NPTN","date":"2015-06-05","pret":-0.00426,"close":9.39}
{"ticker":"NPTN","date":"2015-06-08","pret":-0.00751,"close":9.37}
{"ticker":"NPTN","date":"2015-06-09","pret":0.00537,"close":9.16}
{"ticker":"NPTN","date":"2015-06-10","pret":-0.0151,"close":9.25}
{"ticker":"NPTN","date":"2015-06-11","pret":0.04775,"close":9.91}
{"ticker":"NPTN","date":"2015-06-12","pret":0.03362,"close":10.87}
{"ticker":"NPTN","date":"2015-06-15","pret":0.07618,"close":10.98}
{"ticker":"NPTN","date":"2015-06-16","pret":0.01931,"close":11.05}
{"ticker":"NPTN","date":"2015-06-17","pret":0.01894,"close":10.74}
{"ticker":"NPTN","date":"2015-06-18","pret":-0.03547,"close":10.59}
{"ticker":"NPTN","date":"2015-06-19","pret":-0.01964,"close":10.51}
{"ticker":"NPTN","date":"2015-06-22","pret":-0.01044,"close":9.67}
{"ticker":"NPTN","date":"2015-06-23","pret":-0.08251,"close":9.83}
{"ticker":"NPTN","date":"2015-06-24","pret":0.0144,"close":9.41}
{"ticker":"NPTN","date":"2015-06-25","pret":-0.03746,"close":9.22}
{"ticker":"NPTN","date":"2015-06-26","pret":-0.03014,"close":8.8}
{"ticker":"NPTN","date":"2015-06-29","pret":-0.05967,"close":8.48}
{"ticker":"NPTN","date":"2015-06-30","pret":0,"close":9.13}
{"ticker":"NPTN","date":"2015-07-01","pret":0.07054,"close":9.21}
{"ticker":"NPTN","date":"2015-07-02","pret":0.00216,"close":8.99}
{"ticker":"NPTN","date":"2015-07-06","pret":-0.03849,"close":9.44}
{"ticker":"NPTN","date":"2015-07-07","pret":0.05348,"close":8.82}
{"ticker":"NPTN","date":"2015-07-08","pret":-0.07615,"close":8.57}
{"ticker":"NPTN","date":"2015-07-09","pret":-0.0023,"close":8.64}
{"ticker":"NPTN","date":"2015-07-10","pret":0.0216,"close":8.69}
{"ticker":"NPTN","date":"2015-07-13","pret":-0.01245,"close":8.39}
{"ticker":"NPTN","date":"2015-07-14","pret":-0.04663,"close":8.68}
{"ticker":"NPTN","date":"2015-07-15","pret":0.03402,"close":8.64}
{"ticker":"NPTN","date":"2015-07-16","pret":0.01261,"close":9.28}
{"ticker":"NPTN","date":"2015-07-17","pret":0.05754,"close":8.99}
{"ticker":"NPTN","date":"2015-07-20","pret":-0.03279,"close":8.99}
{"ticker":"NPTN","date":"2015-07-21","pret":-0.00111,"close":8.78}
{"ticker":"NPTN","date":"2015-07-22","pret":-0.03855,"close":8.57}
{"ticker":"NPTN","date":"2015-07-23","pret":-0.0058,"close":8.98}
{"ticker":"NPTN","date":"2015-07-24","pret":0.04212,"close":9.22}
{"ticker":"NPTN","date":"2015-07-27","pret":0.0264,"close":8.61}
{"ticker":"NPTN","date":"2015-07-28","pret":-0.05582,"close":9.24}
{"ticker":"NPTN","date":"2015-07-29","pret":0.06339,"close":8.81}
{"ticker":"NPTN","date":"2015-07-30","pret":-0.05197,"close":9.22}
{"ticker":"NPTN","date":"2015-07-31","pret":0.04332,"close":8.86}
{"ticker":"NPTN","date":"2015-08-03","pret":-0.04445,"close":8.66}
{"ticker":"NPTN","date":"2015-08-04","pret":-0.01719,"close":8.61}
{"ticker":"NPTN","date":"2015-08-05","pret":0,"close":8.91}
{"ticker":"NPTN","date":"2015-08-06","pret":0.02849,"close":8.88}
{"ticker":"NPTN","date":"2015-08-07","pret":-0.4094,"close":5.76}
{"ticker":"NPTN","date":"2015-08-10","pret":0.03981,"close":7.39}
{"ticker":"NPTN","date":"2015-08-11","pret":0.15485,"close":6.72}
{"ticker":"NPTN","date":"2015-08-12","pret":-0.07368,"close":7.23}
{"ticker":"NPTN","date":"2015-08-13","pret":0.06949,"close":6.91}
{"ticker":"NPTN","date":"2015-08-14","pret":-0.0255,"close":6.92}
{"ticker":"NPTN","date":"2015-08-17","pret":-0.0072,"close":7.27}
{"ticker":"NPTN","date":"2015-08-18","pret":0.08448,"close":7.05}
{"ticker":"NPTN","date":"2015-08-19","pret":-0.07013,"close":6.99}
{"ticker":"NPTN","date":"2015-08-20","pret":-0.0216,"close":6.52}
{"ticker":"NPTN","date":"2015-08-21","pret":-0.06931,"close":6.64}
{"ticker":"NPTN","date":"2015-08-24","pret":-0.02368,"close":6.58}
{"ticker":"NPTN","date":"2015-08-25","pret":0.0798,"close":6.78}
{"ticker":"NPTN","date":"2015-08-26","pret":0.01754,"close":7.09}
{"ticker":"NPTN","date":"2015-08-27","pret":0.03978,"close":7.1}
{"ticker":"NPTN","date":"2015-08-28","pret":-0.01402,"close":7.43}
{"ticker":"NPTN","date":"2015-08-31","pret":0.05763,"close":7.24}
{"ticker":"NPTN","date":"2015-09-01","pret":-0.0534,"close":7.23}
{"ticker":"NPTN","date":"2015-09-02","pret":0.0332,"close":7.29}
{"ticker":"NPTN","date":"2015-09-03","pret":-0.02062,"close":7.12}
{"ticker":"NPTN","date":"2015-09-04","pret":-0.03103,"close":7.16}
{"ticker":"NPTN","date":"2015-09-08","pret":0.04208,"close":7.42}
{"ticker":"NPTN","date":"2015-09-09","pret":0.02442,"close":7.11}
{"ticker":"NPTN","date":"2015-09-10","pret":-0.05653,"close":7.09}
{"ticker":"NPTN","date":"2015-09-11","pret":0.00566,"close":7.05}
{"ticker":"NPTN","date":"2015-09-14","pret":-0.01278,"close":6.99}
{"ticker":"NPTN","date":"2015-09-15","pret":0,"close":7.36}
{"ticker":"NPTN","date":"2015-09-16","pret":0.04059,"close":7.37}
{"ticker":"NPTN","date":"2015-09-17","pret":0.02706,"close":7.52}
{"ticker":"NPTN","date":"2015-09-18","pret":-0.0148,"close":7.68}
{"ticker":"NPTN","date":"2015-09-21","pret":0.03985,"close":6.72}
{"ticker":"NPTN","date":"2015-09-22","pret":-0.12908,"close":6.7}
{"ticker":"NPTN","date":"2015-09-23","pret":0,"close":6.7}
{"ticker":"NPTN","date":"2015-09-24","pret":-0.01945,"close":6.71}
{"ticker":"NPTN","date":"2015-09-25","pret":0.01648,"close":6.5}
{"ticker":"NPTN","date":"2015-09-28","pret":-0.03477,"close":6.29}
{"ticker":"NPTN","date":"2015-09-29","pret":-0.03603,"close":6.29}
{"ticker":"NPTN","date":"2015-09-30","pret":0.01739,"close":6.81}
{"ticker":"NPTN","date":"2015-10-01","pret":0.06522,"close":6.57}
{"ticker":"NPTN","date":"2015-10-02","pret":-0.05122,"close":6.78}
{"ticker":"NPTN","date":"2015-10-05","pret":0.04828,"close":7.03}
{"ticker":"NPTN","date":"2015-10-06","pret":0.02473,"close":7.09}
{"ticker":"NPTN","date":"2015-10-07","pret":0.02413,"close":7.32}
{"ticker":"NPTN","date":"2015-10-08","pret":0.01944,"close":7.21}
{"ticker":"NPTN","date":"2015-10-09","pret":-0.01106,"close":7.17}
{"ticker":"NPTN","date":"2015-10-12","pret":-0.00139,"close":6.97}
{"ticker":"NPTN","date":"2015-10-13","pret":-0.03833,"close":6.72}
{"ticker":"NPTN","date":"2015-10-14","pret":-0.02491,"close":7.14}
{"ticker":"NPTN","date":"2015-10-15","pret":0.05765,"close":7.77}
{"ticker":"NPTN","date":"2015-10-16","pret":0.08456,"close":7.46}
{"ticker":"NPTN","date":"2015-10-19","pret":-0.04206,"close":7.77}
{"ticker":"NPTN","date":"2015-10-20","pret":0.03819,"close":7.29}
{"ticker":"NPTN","date":"2015-10-21","pret":-0.05443,"close":7.35}
{"ticker":"NPTN","date":"2015-10-22","pret":0.0122,"close":7.72}
{"ticker":"NPTN","date":"2015-10-23","pret":0.04994,"close":7.57}
{"ticker":"NPTN","date":"2015-10-26","pret":-0.02993,"close":7.61}
{"ticker":"NPTN","date":"2015-10-27","pret":-0.00132,"close":7.59}
{"ticker":"NPTN","date":"2015-10-28","pret":0.0079,"close":8.63}
{"ticker":"NPTN","date":"2015-10-29","pret":0.11398,"close":8.27}
{"ticker":"NPTN","date":"2015-10-30","pret":-0.03455,"close":8.27}
{"ticker":"NPTN","date":"2015-11-02","pret":0.00604,"close":8.44}
{"ticker":"NPTN","date":"2015-11-03","pret":0.09202,"close":9.88}
{"ticker":"NPTN","date":"2015-11-04","pret":0.08123,"close":9.79}
{"ticker":"NPTN","date":"2015-11-05","pret":-0.00814,"close":9.85}
{"ticker":"NPTN","date":"2015-11-06","pret":-0.02168,"close":9.58}
{"ticker":"NPTN","date":"2015-11-09","pret":-0.00839,"close":9.45}
{"ticker":"NPTN","date":"2015-11-10","pret":-0.04742,"close":9.36}
{"ticker":"NPTN","date":"2015-11-11","pret":0.04215,"close":9.35}
{"ticker":"NPTN","date":"2015-11-12","pret":-0.01278,"close":9.33}
{"ticker":"NPTN","date":"2015-11-13","pret":-0.00645,"close":9.16}
{"ticker":"NPTN","date":"2015-11-16","pret":-0.01194,"close":9.31}
{"ticker":"NPTN","date":"2015-11-17","pret":0.01517,"close":9.44}
{"ticker":"NPTN","date":"2015-11-18","pret":0.01388,"close":9.52}
{"ticker":"NPTN","date":"2015-11-19","pret":0.0074,"close":9.31}
{"ticker":"NPTN","date":"2015-11-20","pret":-0.01913,"close":9.34}
{"ticker":"NPTN","date":"2015-11-23","pret":0,"close":9.79}
{"ticker":"NPTN","date":"2015-11-24","pret":0.05429,"close":9.86}
{"ticker":"NPTN","date":"2015-11-25","pret":-0.00407,"close":10.12}
{"ticker":"NPTN","date":"2015-11-26"}
{"ticker":"NPTN","date":"2015-11-27","pret":0.03015,"close":9.91}
{"ticker":"NPTN","date":"2015-11-30","pret":-0.01095,"close":10.38}
{"ticker":"NPTN","date":"2015-12-01","pret":0.04214,"close":10.23}
{"ticker":"NPTN","date":"2015-12-02","pret":-0.01353,"close":10.06}
{"ticker":"NPTN","date":"2015-12-03","pret":-0.01273,"close":9.83}
{"ticker":"NPTN","date":"2015-12-04","pret":-0.02292,"close":10.59}
{"ticker":"NPTN","date":"2015-12-07","pret":0.08869,"close":10.92}
{"ticker":"NPTN","date":"2015-12-08","pret":0.00644,"close":10.47}
{"ticker":"NPTN","date":"2015-12-09","pret":-0.03735,"close":9.88}
{"ticker":"NPTN","date":"2015-12-10","pret":-0.13421,"close":9.68}
{"ticker":"NPTN","date":"2015-12-11","pret":0.05195,"close":9.76}
{"ticker":"NPTN","date":"2015-12-14","pret":0.00823,"close":9.36}
{"ticker":"NPTN","date":"2015-12-15","pret":-0.03652,"close":9.54}
{"ticker":"NPTN","date":"2015-12-16","pret":0.03959,"close":9.78}
{"ticker":"NPTN","date":"2015-12-17"}
{"ticker":"NPTN","date":"2015-12-18","pret":-0.03007,"close":9.7}
{"ticker":"NPTN","date":"2015-12-21","pret":0.03313,"close":9.7}
{"ticker":"NPTN","date":"2015-12-22","pret":-0.00204,"close":9.61}
{"ticker":"NPTN","date":"2015-12-23","pret":-0.00923,"close":9.79}
{"ticker":"NPTN","date":"2015-12-24","pret":0.01736,"close":10.81}
{"ticker":"NPTN","date":"2015-12-28","pret":0.08811,"close":11.4}
{"ticker":"NPTN","date":"2015-12-29","pret":0.06199,"close":11.21}
{"ticker":"NPTN","date":"2015-12-30","pret":-0.0238,"close":11.28}
{"ticker":"NPTN","date":"2015-12-31","pret":0.00356,"close":10.86}
{"ticker":"NPTN","date":"2016-01-04","pret":-0.06899,"close":9.97}
{"ticker":"NPTN","date":"2016-01-05","pret":-0.03095,"close":9.93}
{"ticker":"NR","date":"2015-01-02","pret":-0.0126,"close":9.49}
{"ticker":"NR","date":"2015-01-05","pret":-0.01384,"close":9.11}
{"ticker":"NR","date":"2015-01-06","pret":-0.03601,"close":8.77}
{"ticker":"NR","date":"2015-01-07","pret":-0.01455,"close":8.78}
{"ticker":"NR","date":"2015-01-08","pret":0.00225,"close":9.17}
{"ticker":"NR","date":"2015-01-09","pret":0.0321,"close":8.88}
{"ticker":"NR","date":"2015-01-12","pret":-0.05716,"close":8.56}
{"ticker":"NR","date":"2015-01-13","pret":-0.01277,"close":8.34}
{"ticker":"NR","date":"2015-01-14","pret":-0.04053,"close":8.43}
{"ticker":"NR","date":"2015-01-15","pret":0.04519,"close":8.48}
{"ticker":"NR","date":"2015-01-16","pret":-0.0117,"close":8.62}
{"ticker":"NR","date":"2015-01-20","pret":0.0082,"close":8.59}
{"ticker":"NR","date":"2015-01-21","pret":0.00814,"close":8.59}
{"ticker":"NR","date":"2015-01-22","pret":-0.00232,"close":8.6}
{"ticker":"NR","date":"2015-01-23","pret":-0.00349,"close":8.51}
{"ticker":"NR","date":"2015-01-26","pret":-0.00233,"close":8.84}
{"ticker":"NR","date":"2015-01-27","pret":0.02307,"close":8.9}
{"ticker":"NR","date":"2015-01-28","pret":0.01134,"close":8.44}
{"ticker":"NR","date":"2015-01-29","pret":-0.04614,"close":8.48}
{"ticker":"NR","date":"2015-01-30","pret":-0.01068,"close":8.64}
{"ticker":"NR","date":"2015-02-02","pret":0.0489,"close":9.1}
{"ticker":"NR","date":"2015-02-03","pret":0.05526,"close":9.33}
{"ticker":"NR","date":"2015-02-04","pret":-0.02284,"close":9.3}
{"ticker":"NR","date":"2015-02-05","pret":0.03247,"close":9.54}
{"ticker":"NR","date":"2015-02-06","pret":0.0242,"close":9.5}
{"ticker":"NR","date":"2015-02-09","pret":-0.01045,"close":9.4}
{"ticker":"NR","date":"2015-02-10","pret":-0.00738,"close":9.15}
{"ticker":"NR","date":"2015-02-11","pret":-0.05996,"close":8.97}
{"ticker":"NR","date":"2015-02-12","pret":0.02332,"close":8.78}
{"ticker":"NR","date":"2015-02-13","pret":0.00547,"close":9.85}
{"ticker":"NR","date":"2015-02-17","pret":0.07059,"close":9.52}
{"ticker":"NR","date":"2015-02-18","pret":-0.04686,"close":9.64}
{"ticker":"NR","date":"2015-02-19","pret":-0.00749,"close":9.53}
{"ticker":"NR","date":"2015-02-20","pret":0.0202,"close":9.51}
{"ticker":"NR","date":"2015-02-23","pret":-0.01271,"close":9.34}
{"ticker":"NR","date":"2015-02-24","pret":0.00638,"close":9.43}
{"ticker":"NR","date":"2015-02-25","pret":0.00212,"close":9.5}
{"ticker":"NR","date":"2015-02-26","pret":-0.00212,"close":9.5}
{"ticker":"NR","date":"2015-02-27","pret":0.00949,"close":9.47}
{"ticker":"NR","date":"2015-03-02","pret":-0.01374,"close":9.39}
{"ticker":"NR","date":"2015-03-03","pret":-0.00106,"close":9.51}
{"ticker":"NR","date":"2015-03-04","pret":0.01165,"close":9.59}
{"ticker":"NR","date":"2015-03-05","pret":0.00734,"close":9.62}
{"ticker":"NR","date":"2015-03-06","pret":-0.0084,"close":9.23}
{"ticker":"NR","date":"2015-03-09","pret":-0.0267,"close":9.27}
{"ticker":"NR","date":"2015-03-10","pret":-0.01417,"close":9.3}
{"ticker":"NR","date":"2015-03-11","pret":0.02064,"close":9.35}
{"ticker":"NR","date":"2015-03-12","pret":0.01176,"close":9.32}
{"ticker":"NR","date":"2015-03-13","pret":-0.01823,"close":9.32}
{"ticker":"NR","date":"2015-03-16","pret":-0.0076,"close":9.12}
{"ticker":"NR","date":"2015-03-17","pret":-0.01428,"close":9.02}
{"ticker":"NR","date":"2015-03-18","pret":-0.01224,"close":9.05}
{"ticker":"NR","date":"2015-03-19","pret":-0.00336,"close":8.99}
{"ticker":"NR","date":"2015-03-20","pret":0.0145,"close":9.11}
{"ticker":"NR","date":"2015-03-23","pret":0.01211,"close":9.33}
{"ticker":"NR","date":"2015-03-24","pret":0.02165,"close":9.38}
{"ticker":"NR","date":"2015-03-25","pret":0.02224,"close":9.53}
{"ticker":"NR","date":"2015-03-26","pret":0.01662,"close":9.6}
{"ticker":"NR","date":"2015-03-27","pret":-0.01662,"close":9.5}
{"ticker":"NR","date":"2015-03-30","pret":0,"close":9.36}
{"ticker":"NR","date":"2015-03-31","pret":-0.02868,"close":9.11}
{"ticker":"NR","date":"2015-04-01","pret":-0.0152,"close":9.25}
{"ticker":"NR","date":"2015-04-02","pret":0.00654,"close":9.29}
{"ticker":"NR","date":"2015-04-06","pret":0.01081,"close":9.64}
{"ticker":"NR","date":"2015-04-07","pret":0.02966,"close":9.65}
{"ticker":"NR","date":"2015-04-08","pret":0.01245,"close":9.65}
{"ticker":"NR","date":"2015-04-09","pret":0,"close":9.89}
{"ticker":"NR","date":"2015-04-10","pret":0.03046,"close":9.74}
{"ticker":"NR","date":"2015-04-13","pret":-0.02429,"close":9.74}
{"ticker":"NR","date":"2015-04-14","pret":0.00613,"close":10.09}
{"ticker":"NR","date":"2015-04-15","pret":0.03699,"close":10.61}
{"ticker":"NR","date":"2015-04-16","pret":0.0385,"close":10.61}
{"ticker":"NR","date":"2015-04-17","pret":-0.00284,"close":10.4}
{"ticker":"NR","date":"2015-04-20","pret":-0.01431,"close":10.53}
{"ticker":"NR","date":"2015-04-21","pret":0.01714,"close":10.19}
{"ticker":"NR","date":"2015-04-22","pret":-0.03263,"close":10.46}
{"ticker":"NR","date":"2015-04-23","pret":0.0279,"close":10.59}
{"ticker":"NR","date":"2015-04-24","pret":0.00473,"close":10.45}
{"ticker":"NR","date":"2015-04-27","pret":-0.00853,"close":10.34}
{"ticker":"NR","date":"2015-04-28","pret":-0.01439,"close":10.27}
{"ticker":"NR","date":"2015-04-29","pret":-0.01068,"close":10.58}
{"ticker":"NR","date":"2015-04-30","pret":0.0355,"close":10.26}
{"ticker":"NR","date":"2015-05-01","pret":-0.10108,"close":10}
{"ticker":"NR","date":"2015-05-04","pret":-0.00943,"close":10}
{"ticker":"NR","date":"2015-05-05","pret":0.06124,"close":10.1}
{"ticker":"NR","date":"2015-05-06","pret":0.01377,"close":9.83}
{"ticker":"NR","date":"2015-05-07","pret":-0.04801,"close":9.6}
{"ticker":"NR","date":"2015-05-08","pret":-0.0072,"close":9.99}
{"ticker":"NR","date":"2015-05-11","pret":0.03648,"close":9.57}
{"ticker":"NR","date":"2015-05-12","pret":-0.0479,"close":9.62}
{"ticker":"NR","date":"2015-05-13","pret":0.01554,"close":9.46}
{"ticker":"NR","date":"2015-05-14","pret":-0.02498,"close":9.33}
{"ticker":"NR","date":"2015-05-15","pret":-0.02238,"close":9.31}
{"ticker":"NR","date":"2015-05-18","pret":-0.00216,"close":9.31}
{"ticker":"NR","date":"2015-05-19","pret":-0.00759,"close":8.96}
{"ticker":"NR","date":"2015-05-20","pret":-0.01978,"close":9}
{"ticker":"NR","date":"2015-05-21","pret":0.00553,"close":9.09}
{"ticker":"NR","date":"2015-05-22","pret":-0.00664,"close":9}
{"ticker":"NR","date":"2015-05-26","pret":-0.0123,"close":8.83}
{"ticker":"NR","date":"2015-05-27","pret":-0.00338,"close":8.89}
{"ticker":"NR","date":"2015-05-28","pret":-0.00226,"close":8.66}
{"ticker":"NR","date":"2015-05-29","pret":-0.01942,"close":8.48}
{"ticker":"NR","date":"2015-06-01","pret":-0.01863,"close":8.7}
{"ticker":"NR","date":"2015-06-02","pret":0.02895,"close":8.88}
{"ticker":"NR","date":"2015-06-03","pret":0.00909,"close":8.67}
{"ticker":"NR","date":"2015-06-04","pret":-0.02752,"close":8.47}
{"ticker":"NR","date":"2015-06-05","pret":-0.02234,"close":8.6}
{"ticker":"NR","date":"2015-06-08","pret":0.051,"close":8.69}
{"ticker":"NR","date":"2015-06-09","pret":-0.01595,"close":8.66}
{"ticker":"NR","date":"2015-06-10","pret":0.01028,"close":8.97}
{"ticker":"NR","date":"2015-06-11","pret":0.01913,"close":9}
{"ticker":"NR","date":"2015-06-12","pret":-0.00335,"close":9.09}
{"ticker":"NR","date":"2015-06-15","pret":0.00669,"close":8.94}
{"ticker":"NR","date":"2015-06-16","pret":-0.00893,"close":8.91}
{"ticker":"NR","date":"2015-06-17","pret":-0.04823,"close":8.09}
{"ticker":"NR","date":"2015-06-18","pret":-0.04697,"close":7.67}
{"ticker":"NR","date":"2015-06-19","pret":-0.05839,"close":7.43}
{"ticker":"NR","date":"2015-06-22","pret":-0.02918,"close":7.46}
{"ticker":"NR","date":"2015-06-23","pret":-0.00405,"close":7.71}
{"ticker":"NR","date":"2015-06-24","pret":0.03974,"close":7.88}
{"ticker":"NR","date":"2015-06-25","pret":0.08463,"close":8.35}
{"ticker":"NR","date":"2015-06-26","pret":-0.00359,"close":8.18}
{"ticker":"NR","date":"2015-06-29","pret":-0.02916,"close":8}
{"ticker":"NR","date":"2015-06-30","pret":-0.00618,"close":8.13}
{"ticker":"NR","date":"2015-07-01","pret":0.00988,"close":7.97}
{"ticker":"NR","date":"2015-07-02","pret":-0.01485,"close":7.82}
{"ticker":"NR","date":"2015-07-06","pret":-0.04462,"close":7.73}
{"ticker":"NR","date":"2015-07-07","pret":0.0026,"close":7.89}
{"ticker":"NR","date":"2015-07-08","pret":0.02441,"close":7.81}
{"ticker":"NR","date":"2015-07-09","pret":0.01386,"close":7.83}
{"ticker":"NR","date":"2015-07-10","pret":-0.0088,"close":7.91}
{"ticker":"NR","date":"2015-07-13","pret":0,"close":7.9}
{"ticker":"NR","date":"2015-07-14","pret":-0.00633,"close":8.03}
{"ticker":"NR","date":"2015-07-15","pret":0.01513,"close":7.68}
{"ticker":"NR","date":"2015-07-16","pret":-0.0305,"close":7.6}
{"ticker":"NR","date":"2015-07-17","pret":-0.02086,"close":7.37}
{"ticker":"NR","date":"2015-07-20","pret":-0.0267,"close":7.28}
{"ticker":"NR","date":"2015-07-21","pret":-0.015,"close":7.51}
{"ticker":"NR","date":"2015-07-22","pret":0.02308,"close":7.42}
{"ticker":"NR","date":"2015-07-23","pret":0,"close":7.45}
{"ticker":"NR","date":"2015-07-24","pret":-0.00809,"close":7.34}
{"ticker":"NR","date":"2015-07-27","pret":-0.01913,"close":7.21}
{"ticker":"NR","date":"2015-07-28","pret":0,"close":7.32}
{"ticker":"NR","date":"2015-07-29","pret":0.00276,"close":7.68}
{"ticker":"NR","date":"2015-07-30","pret":0.05616,"close":7.31}
{"ticker":"NR","date":"2015-07-31","pret":-0.06862,"close":7.23}
{"ticker":"NR","date":"2015-08-03","pret":-0.00139,"close":7.07}
{"ticker":"NR","date":"2015-08-04","pret":-0.00559,"close":7.08}
{"ticker":"NR","date":"2015-08-05","pret":-0.0014,"close":6.95}
{"ticker":"NR","date":"2015-08-06","pret":-0.02561,"close":7.23}
{"ticker":"NR","date":"2015-08-07","pret":0.02981,"close":7.01}
{"ticker":"NR","date":"2015-08-10","pret":-0.0028,"close":7.35}
{"ticker":"NR","date":"2015-08-11","pret":0.01254,"close":7.39}
{"ticker":"NR","date":"2015-08-12","pret":0.0192,"close":7.5}
{"ticker":"NR","date":"2015-08-13","pret":0.00812,"close":7.24}
{"ticker":"NR","date":"2015-08-14","pret":-0.02594,"close":7.24}
{"ticker":"NR","date":"2015-08-17","pret":-0.00277,"close":7.12}
{"ticker":"NR","date":"2015-08-18","pret":-0.0182,"close":7.11}
{"ticker":"NR","date":"2015-08-19","pret":0,"close":6.77}
{"ticker":"NR","date":"2015-08-20","pret":-0.0433,"close":6.34}
{"ticker":"NR","date":"2015-08-21","pret":-0.08621,"close":6.27}
{"ticker":"NR","date":"2015-08-24","pret":-0.03601,"close":6.07}
{"ticker":"NR","date":"2015-08-25","pret":0.04561,"close":6.1}
{"ticker":"NR","date":"2015-08-26","pret":0.00635,"close":6.16}
{"ticker":"NR","date":"2015-08-27","pret":-0.00317,"close":6.6}
{"ticker":"NR","date":"2015-08-28","pret":0.02817,"close":7.04}
{"ticker":"NR","date":"2015-08-31","pret":0.05407,"close":7.33}
{"ticker":"NR","date":"2015-09-01","pret":0.03872,"close":6.86}
{"ticker":"NR","date":"2015-09-02","pret":-0.02709,"close":6.79}
{"ticker":"NR","date":"2015-09-03","pret":-0.01896,"close":6.75}
{"ticker":"NR","date":"2015-09-04","pret":-0.02687,"close":6.53}
{"ticker":"NR","date":"2015-09-08","pret":-0.00607,"close":6.58}
{"ticker":"NR","date":"2015-09-09","pret":0.00304,"close":6.28}
{"ticker":"NR","date":"2015-09-10","pret":-0.04978,"close":6.32}
{"ticker":"NR","date":"2015-09-11","pret":-0.01446,"close":6.15}
{"ticker":"NR","date":"2015-09-14","pret":-0.00976,"close":6.1}
{"ticker":"NR","date":"2015-09-15","pret":-0.00656,"close":6.18}
{"ticker":"NR","date":"2015-09-16","pret":-0.07335,"close":5.85}
{"ticker":"NR","date":"2015-09-17","pret":0.00881,"close":6}
{"ticker":"NR","date":"2015-09-18","pret":0.03449,"close":5.73}
{"ticker":"NR","date":"2015-09-21","pret":-0.01537,"close":5.71}
{"ticker":"NR","date":"2015-09-22","pret":-0.03503,"close":5.69}
{"ticker":"NR","date":"2015-09-23","pret":0.01942,"close":5.55}
{"ticker":"NR","date":"2015-09-24","pret":-0.0374,"close":5.56}
{"ticker":"NR","date":"2015-09-25","pret":0.01799,"close":5.59}
{"ticker":"NR","date":"2015-09-28","pret":-0.01617,"close":5.16}
{"ticker":"NR","date":"2015-09-29","pret":-0.0655,"close":5.09}
{"ticker":"NR","date":"2015-09-30","pret":-0.00194,"close":5.12}
{"ticker":"NR","date":"2015-10-01","pret":0.00964,"close":5.02}
{"ticker":"NR","date":"2015-10-02","pret":-0.04515,"close":5.5}
{"ticker":"NR","date":"2015-10-05","pret":0.11555,"close":6.1}
{"ticker":"NR","date":"2015-10-06","pret":0.09222,"close":6.34}
{"ticker":"NR","date":"2015-10-07","pret":0.05861,"close":6.36}
{"ticker":"NR","date":"2015-10-08","pret":-0.02492,"close":6.6}
{"ticker":"NR","date":"2015-10-09","pret":0.04774,"close":6.57}
{"ticker":"NR","date":"2015-10-12","pret":-0.00603,"close":6.2}
{"ticker":"NR","date":"2015-10-13","pret":-0.07213,"close":6.07}
{"ticker":"NR","date":"2015-10-14","pret":-0.01805,"close":6.04}
{"ticker":"NR","date":"2015-10-15","pret":-0.00664,"close":6.23}
{"ticker":"NR","date":"2015-10-16","pret":0.04402,"close":6.04}
{"ticker":"NR","date":"2015-10-19","pret":-0.05071,"close":5.75}
{"ticker":"NR","date":"2015-10-20","pret":-0.03413,"close":5.89}
{"ticker":"NR","date":"2015-10-21","pret":0.02232,"close":5.74}
{"ticker":"NR","date":"2015-10-22","pret":-0.01368,"close":5.91}
{"ticker":"NR","date":"2015-10-23","pret":0.00857,"close":5.72}
{"ticker":"NR","date":"2015-10-26","pret":-0.02418,"close":5.44}
{"ticker":"NR","date":"2015-10-27","pret":-0.06874,"close":5.21}
{"ticker":"NR","date":"2015-10-28","pret":-0.0113,"close":5.47}
{"ticker":"NR","date":"2015-10-29","pret":0.0113,"close":5.32}
{"ticker":"NR","date":"2015-10-30","pret":0.01487,"close":5.66}
{"ticker":"NR","date":"2015-11-02","pret":0.03801,"close":5.91}
{"ticker":"NR","date":"2015-11-03","pret":0.05528,"close":6.19}
{"ticker":"NR","date":"2015-11-04","pret":0.03954,"close":6.18}
{"ticker":"NR","date":"2015-11-05","pret":-0.00486,"close":6.1}
{"ticker":"NR","date":"2015-11-06","pret":0.00162,"close":6.22}
{"ticker":"NR","date":"2015-11-09","pret":0.00646,"close":6.12}
{"ticker":"NR","date":"2015-11-10","pret":-0.01623,"close":6.07}
{"ticker":"NR","date":"2015-11-11","pret":-0.00492,"close":5.71}
{"ticker":"NR","date":"2015-11-12","pret":-0.08402,"close":5.54}
{"ticker":"NR","date":"2015-11-13","pret":-0.01079,"close":5.66}
{"ticker":"NR","date":"2015-11-16","pret":0.02147,"close":5.83}
{"ticker":"NR","date":"2015-11-17","pret":0.02275,"close":5.7}
{"ticker":"NR","date":"2015-11-18","pret":-0.00347,"close":5.93}
{"ticker":"NR","date":"2015-11-19","pret":0.01892,"close":5.72}
{"ticker":"NR","date":"2015-11-20","pret":-0.02414,"close":5.77}
{"ticker":"NR","date":"2015-11-23","pret":0.00522,"close":5.88}
{"ticker":"NR","date":"2015-11-24","pret":0.03077,"close":6.08}
{"ticker":"NR","date":"2015-11-25","pret":0.00838,"close":6.11}
{"ticker":"NR","date":"2015-11-26"}
{"ticker":"NR","date":"2015-11-27","pret":0.00666,"close":6.01}
{"ticker":"NR","date":"2015-11-30","pret":0.00661,"close":6.5}
{"ticker":"NR","date":"2015-12-01","pret":0.06227,"close":6.52}
{"ticker":"NR","date":"2015-12-02","pret":-0.00777,"close":6.18}
{"ticker":"NR","date":"2015-12-03","pret":-0.02049,"close":6.18}
{"ticker":"NR","date":"2015-12-04","pret":-0.03401,"close":5.77}
{"ticker":"NR","date":"2015-12-07","pret":-0.05416,"close":5.41}
{"ticker":"NR","date":"2015-12-08","pret":-0.0967,"close":5.39}
{"ticker":"NR","date":"2015-12-09","pret":0.04312,"close":5.37}
{"ticker":"NR","date":"2015-12-10","pret":-0.02226,"close":5.34}
{"ticker":"NR","date":"2015-12-11","pret":-0.02085,"close":4.83}
{"ticker":"NR","date":"2015-12-14","pret":-0.07972,"close":4.83}
{"ticker":"NR","date":"2015-12-15","pret":0.01442,"close":5.11}
{"ticker":"NR","date":"2015-12-16","pret":0.04009,"close":5.4}
{"ticker":"NR","date":"2015-12-17"}
{"ticker":"NR","date":"2015-12-18","pret":0.06834,"close":5.41}
{"ticker":"NR","date":"2015-12-21","pret":-0.00922,"close":5.33}
{"ticker":"NR","date":"2015-12-22","pret":-0.01305,"close":5.56}
{"ticker":"NR","date":"2015-12-23","pret":0.07411,"close":5.84}
{"ticker":"NR","date":"2015-12-24","pret":0.01898,"close":5.71}
{"ticker":"NR","date":"2015-12-28","pret":-0.04546,"close":5.4}
{"ticker":"NR","date":"2015-12-29","pret":-0.01623,"close":5.4}
{"ticker":"NR","date":"2015-12-30","pret":-0.04652,"close":5.19}
{"ticker":"NR","date":"2015-12-31","pret":-0.00957,"close":5.28}
{"ticker":"NR","date":"2016-01-04","pret":0.01527,"close":5.34}
{"ticker":"NR","date":"2016-01-05","pret":0.00567,"close":5.2}
{"ticker":"NRCIA","date":"2015-01-02","pret":0.01006,"close":13.85}
{"ticker":"NRCIA","date":"2015-01-05","pret":-0.02168,"close":13.17}
{"ticker":"NRCIA","date":"2015-01-06","pret":-0.03569,"close":13.08}
{"ticker":"NRCIA","date":"2015-01-07","pret":0.00076,"close":13.51}
{"ticker":"NRCIA","date":"2015-01-08","pret":0.02613,"close":13.99}
{"ticker":"NRCIA","date":"2015-01-09","pret":0.01536,"close":13.35}
{"ticker":"NRCIA","date":"2015-01-12","pret":-0.043,"close":13.16}
{"ticker":"NRCIA","date":"2015-01-13","pret":0.0068,"close":13.22}
{"ticker":"NRCIA","date":"2015-01-14","pret":-0.01135,"close":13.26}
{"ticker":"NRCIA","date":"2015-01-15","pret":0.00683,"close":13.11}
{"ticker":"NRCIA","date":"2015-01-16","pret":-0.01446,"close":13.39}
{"ticker":"NRCIA","date":"2015-01-20","pret":0.02798,"close":14.31}
{"ticker":"NRCIA","date":"2015-01-21","pret":0.05724,"close":13.91}
{"ticker":"NRCIA","date":"2015-01-22","pret":-0.0092,"close":14.27}
{"ticker":"NRCIA","date":"2015-01-23","pret":0.01761,"close":14.09}
{"ticker":"NRCIA","date":"2015-01-26","pret":-0.02833,"close":14.13}
{"ticker":"NRCIA","date":"2015-01-27","pret":0.00215,"close":13.8}
{"ticker":"NRCIA","date":"2015-01-28","pret":-0.00287,"close":13.61}
{"ticker":"NRCIA","date":"2015-01-29","pret":-0.0218,"close":14.13}
{"ticker":"NRCIA","date":"2015-01-30","pret":0.02611,"close":13.85}
{"ticker":"NRCIA","date":"2015-02-02","pret":0.00072,"close":14.19}
{"ticker":"NRCIA","date":"2015-02-03","pret":0.00996,"close":14.58}
{"ticker":"NRCIA","date":"2015-02-04","pret":0.05979,"close":14.76}
{"ticker":"NRCIA","date":"2015-02-05","pret":-0.01546,"close":14.7}
{"ticker":"NRCIA","date":"2015-02-06","pret":-0.00136,"close":14.54}
{"ticker":"NRCIA","date":"2015-02-09","pret":0.01615,"close":14.36}
{"ticker":"NRCIA","date":"2015-02-10","pret":-0.0067,"close":14.92}
{"ticker":"NRCIA","date":"2015-02-11","pret":0.00268,"close":14.19}
{"ticker":"NRCIA","date":"2015-02-12","pret":-0.06293,"close":14.84}
{"ticker":"NRCIA","date":"2015-02-13","pret":0.06092,"close":14.6}
{"ticker":"NRCIA","date":"2015-02-17","pret":-0.01284,"close":14.14}
{"ticker":"NRCIA","date":"2015-02-18","pret":0.00948,"close":14.12}
{"ticker":"NRCIA","date":"2015-02-19","pret":-0.05257,"close":14}
{"ticker":"NRCIA","date":"2015-02-20","pret":-0.00284,"close":14.04}
{"ticker":"NRCIA","date":"2015-02-23","pret":-0.00285,"close":13.93}
{"ticker":"NRCIA","date":"2015-02-24","pret":0,"close":14}
{"ticker":"NRCIA","date":"2015-02-25","pret":0,"close":13.8}
{"ticker":"NRCIA","date":"2015-02-26","pret":-0.01875,"close":13.97}
{"ticker":"NRCIA","date":"2015-02-27","pret":0.01517,"close":13.9}
{"ticker":"NRCIA","date":"2015-03-02","pret":0.00358,"close":14.16}
{"ticker":"NRCIA","date":"2015-03-03","pret":-0.01222,"close":13.81}
{"ticker":"NRCIA","date":"2015-03-04","pret":-0.0058,"close":13.73}
{"ticker":"NRCIA","date":"2015-03-05","pret":0.02016,"close":13.7}
{"ticker":"NRCIA","date":"2015-03-06","pret":-0.02819,"close":13.48}
{"ticker":"NRCIA","date":"2015-03-09","pret":-0.02901,"close":13.94}
{"ticker":"NRCIA","date":"2015-03-10","pret":0.03486,"close":13.78}
{"ticker":"NRCIA","date":"2015-03-11","pret":0.03509,"close":13.94}
{"ticker":"NRCIA","date":"2015-03-12","pret":-0.00919,"close":14.5}
{"ticker":"NRCIA","date":"2015-03-13","pret":0.03421,"close":14.51}
{"ticker":"NRCIA","date":"2015-03-16","pret":0.02842,"close":14.92}
{"ticker":"NRCIA","date":"2015-03-17","pret":0.03475,"close":15.38}
{"ticker":"NRCIA","date":"2015-03-18","pret":-0.0281,"close":15.74}
{"ticker":"NRCIA","date":"2015-03-19","pret":0.0326,"close":14.85}
{"ticker":"NRCIA","date":"2015-03-20","pret":-0.04728,"close":15.28}
{"ticker":"NRCIA","date":"2015-03-23","pret":0.02916,"close":15.02}
{"ticker":"NRCIA","date":"2015-03-24","pret":-0.01779,"close":14.94}
{"ticker":"NRCIA","date":"2015-03-25","pret":-0.01474,"close":14.17}
{"ticker":"NRCIA","date":"2015-03-26","pret":-0.02875,"close":14.33}
{"ticker":"NRCIA","date":"2015-03-27","pret":-0.00907,"close":14.44}
{"ticker":"NRCIA","date":"2015-03-30","pret":-0.0191,"close":14.26}
{"ticker":"NRCIA","date":"2015-03-31","pret":0.01418,"close":14.4}
{"ticker":"NRCIA","date":"2015-04-01","pret":0.00492,"close":14.31}
{"ticker":"NRCIA","date":"2015-04-02","pret":-0.01057,"close":14.34}
{"ticker":"NRCIA","date":"2015-04-06","pret":-0.00071,"close":14.14}
{"ticker":"NRCIA","date":"2015-04-07","pret":-0.00426,"close":14.16}
{"ticker":"NRCIA","date":"2015-04-08","pret":-0.01651,"close":14.28}
{"ticker":"NRCIA","date":"2015-04-09","pret":0.01294,"close":14.37}
{"ticker":"NRCIA","date":"2015-04-10","pret":0.03233,"close":14.4}
{"ticker":"NRCIA","date":"2015-04-13","pret":0.01782,"close":14.57}
{"ticker":"NRCIA","date":"2015-04-14","pret":-0.01506,"close":14.25}
{"ticker":"NRCIA","date":"2015-04-15","pret":-0.01739,"close":14.1}
{"ticker":"NRCIA","date":"2015-04-16","pret":-0.01699,"close":14.05}
{"ticker":"NRCIA","date":"2015-04-17","pret":-0.00932,"close":13.62}
{"ticker":"NRCIA","date":"2015-04-20","pret":-0.02038,"close":14.17}
{"ticker":"NRCIA","date":"2015-04-21","pret":0.05089,"close":14.06}
{"ticker":"NRCIA","date":"2015-04-22","pret":-0.00631,"close":14.68}
{"ticker":"NRCIA","date":"2015-04-23","pret":-0.06764,"close":14.83}
{"ticker":"NRCIA","date":"2015-04-24","pret":0.10491,"close":15.1}
{"ticker":"NRCIA","date":"2015-04-27","pret":0.03003,"close":14.6}
{"ticker":"NRCIA","date":"2015-04-28","pret":-0.03411,"close":14.82}
{"ticker":"NRCIA","date":"2015-04-29","pret":0.0034,"close":14.9}
{"ticker":"NRCIA","date":"2015-04-30","pret":0.01012,"close":14.42}
{"ticker":"NRCIA","date":"2015-05-01","pret":-0.02377,"close":14.48}
{"ticker":"NRCIA","date":"2015-05-04","pret":0.01704,"close":14.4}
{"ticker":"NRCIA","date":"2015-05-05","pret":-0.02948,"close":14.02}
{"ticker":"NRCIA","date":"2015-05-06","pret":-0.01331,"close":14.06}
{"ticker":"NRCIA","date":"2015-05-07","pret":-0.01707,"close":14.21}
{"ticker":"NRCIA","date":"2015-05-08","pret":0.0241,"close":14.25}
{"ticker":"NRCIA","date":"2015-05-11","pret":0.01114,"close":14.39}
{"ticker":"NRCIA","date":"2015-05-12","pret":-0.01747,"close":14.02}
{"ticker":"NRCIA","date":"2015-05-13","pret":-0.00353,"close":13.76}
{"ticker":"NRCIA","date":"2015-05-14","pret":-0.02072,"close":14.03}
{"ticker":"NRCIA","date":"2015-05-15","pret":0.01077,"close":14.17}
{"ticker":"NRCIA","date":"2015-05-18","pret":-0.0202,"close":14.81}
{"ticker":"NRCIA","date":"2015-05-19","pret":0.06763,"close":14.9}
{"ticker":"NRCIA","date":"2015-05-20","pret":0.00272,"close":14.43}
{"ticker":"NRCIA","date":"2015-05-21","pret":0.00407,"close":14.42}
{"ticker":"NRCIA","date":"2015-05-22","pret":-0.02952,"close":14.56}
{"ticker":"NRCIA","date":"2015-05-26","pret":0.01315,"close":13.7}
{"ticker":"NRCIA","date":"2015-05-27","pret":-0.06683,"close":13.91}
{"ticker":"NRCIA","date":"2015-05-28","pret":-0.00516,"close":13.81}
{"ticker":"NRCIA","date":"2015-05-29","pret":0.01613,"close":13.98}
{"ticker":"NRCIA","date":"2015-06-01","pret":0.01587,"close":13.65}
{"ticker":"NRCIA","date":"2015-06-02","pret":-0.03053,"close":13.7}
{"ticker":"NRCIA","date":"2015-06-03","pret":0.01101,"close":13.67}
{"ticker":"NRCIA","date":"2015-06-04","pret":-0.01101,"close":13.4}
{"ticker":"NRCIA","date":"2015-06-05","pret":-0.00815,"close":13.48}
{"ticker":"NRCIA","date":"2015-06-08","pret":0.00741,"close":13.5}
{"ticker":"NRCIA","date":"2015-06-09","pret":-0.00074,"close":13.47}
{"ticker":"NRCIA","date":"2015-06-10","pret":-0.0037,"close":13.8}
{"ticker":"NRCIA","date":"2015-06-11","pret":0.01253,"close":13.55}
{"ticker":"NRCIA","date":"2015-06-12","pret":-0.01328,"close":13.55}
{"ticker":"NRCIA","date":"2015-06-15","pret":-0.00446,"close":13.57}
{"ticker":"NRCIA","date":"2015-06-16","pret":0.00595,"close":13.82}
{"ticker":"NRCIA","date":"2015-06-17","pret":0.00222,"close":13.74}
{"ticker":"NRCIA","date":"2015-06-18","pret":0.0176,"close":14.32}
{"ticker":"NRCIA","date":"2015-06-19","pret":0.0237,"close":14.48}
{"ticker":"NRCIA","date":"2015-06-22","pret":0.02868,"close":14.47}
{"ticker":"NRCIA","date":"2015-06-23","pret":-0.00207,"close":14.49}
{"ticker":"NRCIA","date":"2015-06-24","pret":-0.01322,"close":14.57}
{"ticker":"NRCIA","date":"2015-06-25","pret":-0.0014,"close":14.25}
{"ticker":"NRCIA","date":"2015-06-26","pret":0.0007,"close":14.4}
{"ticker":"NRCIA","date":"2015-06-29","pret":-0.00703,"close":14.19}
{"ticker":"NRCIA","date":"2015-06-30","pret":0.0161,"close":14.21}
{"ticker":"NRCIA","date":"2015-07-01","pret":-0.00907,"close":14.26}
{"ticker":"NRCIA","date":"2015-07-02","pret":-0.0021,"close":14.14}
{"ticker":"NRCIA","date":"2015-07-06","pret":-0.00846,"close":14.32}
{"ticker":"NRCIA","date":"2015-07-07","pret":0.00283,"close":14.2}
{"ticker":"NRCIA","date":"2015-07-08","pret":-0.01136,"close":14.08}
{"ticker":"NRCIA","date":"2015-07-09","pret":0.0191,"close":14.09}
{"ticker":"NRCIA","date":"2015-07-10","pret":-0.00421,"close":14.27}
{"ticker":"NRCIA","date":"2015-07-13","pret":0.00421,"close":14.43}
{"ticker":"NRCIA","date":"2015-07-14","pret":-0.00774,"close":14.53}
{"ticker":"NRCIA","date":"2015-07-15","pret":0.01193,"close":14.61}
{"ticker":"NRCIA","date":"2015-07-16","pret":0.02617,"close":14.86}
{"ticker":"NRCIA","date":"2015-07-17","pret":0.01418,"close":15.11}
{"ticker":"NRCIA","date":"2015-07-20","pret":-0.0074,"close":14.75}
{"ticker":"NRCIA","date":"2015-07-21","pret":0.00337,"close":14.2}
{"ticker":"NRCIA","date":"2015-07-22","pret":-0.06319,"close":14.11}
{"ticker":"NRCIA","date":"2015-07-23","pret":0.00999,"close":13.1}
{"ticker":"NRCIA","date":"2015-07-24","pret":-0.06828,"close":13.34}
{"ticker":"NRCIA","date":"2015-07-27","pret":0.01658,"close":13.83}
{"ticker":"NRCIA","date":"2015-07-28","pret":0.10693,"close":14.28}
{"ticker":"NRCIA","date":"2015-07-29","pret":-0.02654,"close":14.47}
{"ticker":"NRCIA","date":"2015-07-30","pret":-0.01249,"close":14.16}
{"ticker":"NRCIA","date":"2015-07-31","pret":-0.0049,"close":14.8}
{"ticker":"NRCIA","date":"2015-08-03","pret":0,"close":13.93}
{"ticker":"NRCIA","date":"2015-08-04","pret":-0.01342,"close":13.45}
{"ticker":"NRCIA","date":"2015-08-05","pret":-0.15013,"close":13.16}
{"ticker":"NRCIA","date":"2015-08-06","pret":0.07864,"close":13.37}
{"ticker":"NRCIA","date":"2015-08-07","pret":0.01064,"close":12.85}
{"ticker":"NRCIA","date":"2015-08-10","pret":-0.02371,"close":13.18}
{"ticker":"NRCIA","date":"2015-08-11","pret":0.01764,"close":13.15}
{"ticker":"NRCIA","date":"2015-08-12","pret":-0.02386,"close":12.93}
{"ticker":"NRCIA","date":"2015-08-13","pret":0.01238,"close":12.95}
{"ticker":"NRCIA","date":"2015-08-14","pret":-0.01005,"close":13.26}
{"ticker":"NRCIA","date":"2015-08-17","pret":0.04036,"close":13.94}
{"ticker":"NRCIA","date":"2015-08-18","pret":0.03375,"close":13.75}
{"ticker":"NRCIA","date":"2015-08-19","pret":-0.02041,"close":13.09}
{"ticker":"NRCIA","date":"2015-08-20","pret":-0.04211,"close":12.86}
{"ticker":"NRCIA","date":"2015-08-21","pret":-0.03597,"close":12.72}
{"ticker":"NRCIA","date":"2015-08-24","pret":-0.03566,"close":11.99}
{"ticker":"NRCIA","date":"2015-08-25","pret":0.04043,"close":12.38}
{"ticker":"NRCIA","date":"2015-08-26","pret":0.00395,"close":12.02}
{"ticker":"NRCIA","date":"2015-08-27","pret":-0.05683,"close":12.96}
{"ticker":"NRCIA","date":"2015-08-28","pret":0.05604,"close":13.14}
{"ticker":"NRCIA","date":"2015-08-31","pret":0.04025,"close":12.75}
{"ticker":"NRCIA","date":"2015-09-01","pret":-0.04818,"close":12.82}
{"ticker":"NRCIA","date":"2015-09-02","pret":0.03597,"close":13.34}
{"ticker":"NRCIA","date":"2015-09-03","pret":-0.00077,"close":12.45}
{"ticker":"NRCIA","date":"2015-09-04","pret":-0.05775,"close":12.36}
{"ticker":"NRCIA","date":"2015-09-08","pret":0.01053,"close":12.46}
{"ticker":"NRCIA","date":"2015-09-09","pret":-0.0089,"close":12.59}
{"ticker":"NRCIA","date":"2015-09-10","pret":0.05535,"close":12.5}
{"ticker":"NRCIA","date":"2015-09-11","pret":-0.04887,"close":12.41}
{"ticker":"NRCIA","date":"2015-09-14","pret":0,"close":12.28}
{"ticker":"NRCIA","date":"2015-09-15","pret":0.00161,"close":12.4}
{"ticker":"NRCIA","date":"2015-09-16","pret":-0.02697,"close":12.43}
{"ticker":"NRCIA","date":"2015-09-17","pret":0.01643,"close":12.84}
{"ticker":"NRCIA","date":"2015-09-18","pret":0.02733,"close":12.72}
{"ticker":"NRCIA","date":"2015-09-21","pret":0.02815,"close":12.43}
{"ticker":"NRCIA","date":"2015-09-22","pret":0.00077,"close":12.73}
{"ticker":"NRCIA","date":"2015-09-23","pret":-0.00077,"close":13.01}
{"ticker":"NRCIA","date":"2015-09-24","pret":0.01985,"close":12.92}
{"ticker":"NRCIA","date":"2015-09-25","pret":-0.02062,"close":12.01}
{"ticker":"NRCIA","date":"2015-09-28","pret":-0.08617,"close":11.92}
{"ticker":"NRCIA","date":"2015-09-29","pret":0,"close":11.71}
{"ticker":"NRCIA","date":"2015-09-30","pret":-0.02988,"close":11.94}
{"ticker":"NRCIA","date":"2015-10-01","pret":0.03909,"close":11.6}
{"ticker":"NRCIA","date":"2015-10-02","pret":-0.03909,"close":11.95}
{"ticker":"NRCIA","date":"2015-10-05","pret":0.04075,"close":12.36}
{"ticker":"NRCIA","date":"2015-10-06","pret":0.01404,"close":13}
{"ticker":"NRCIA","date":"2015-10-07","pret":0.07047,"close":13.04}
{"ticker":"NRCIA","date":"2015-10-08","pret":0.04119,"close":13.82}
{"ticker":"NRCIA","date":"2015-10-09","pret":0.01601,"close":13.21}
{"ticker":"NRCIA","date":"2015-10-12","pret":-0.06103,"close":14}
{"ticker":"NRCIA","date":"2015-10-13","pret":0.06966,"close":13.61}
{"ticker":"NRCIA","date":"2015-10-14","pret":-0.03422,"close":13.52}
{"ticker":"NRCIA","date":"2015-10-15","pret":0.00885,"close":14.19}
{"ticker":"NRCIA","date":"2015-10-16","pret":0.04522,"close":14.26}
{"ticker":"NRCIA","date":"2015-10-19","pret":-0.0177,"close":13.82}
{"ticker":"NRCIA","date":"2015-10-20","pret":0.0233,"close":14.06}
{"ticker":"NRCIA","date":"2015-10-21","pret":-0.0233,"close":14.06}
{"ticker":"NRCIA","date":"2015-10-22","pret":-0.00072,"close":14.54}
{"ticker":"NRCIA","date":"2015-10-23","pret":0.04678,"close":14.89}
{"ticker":"NRCIA","date":"2015-10-26","pret":0.01758,"close":15.19}
{"ticker":"NRCIA","date":"2015-10-27","pret":0.0153,"close":14.73}
{"ticker":"NRCIA","date":"2015-10-28","pret":-0.02473,"close":14.98}
{"ticker":"NRCIA","date":"2015-10-29","pret":0.00674,"close":15.28}
{"ticker":"NRCIA","date":"2015-10-30","pret":0.00803,"close":15.33}
{"ticker":"NRCIA","date":"2015-11-02","pret":0.03085,"close":15.71}
{"ticker":"NRCIA","date":"2015-11-03","pret":0.03369,"close":15.69}
{"ticker":"NRCIA","date":"2015-11-04","pret":-0.01131,"close":15.8}
{"ticker":"NRCIA","date":"2015-11-05","pret":-0.05256,"close":15.43}
{"ticker":"NRCIA","date":"2015-11-06","pret":0.01324,"close":16.04}
{"ticker":"NRCIA","date":"2015-11-09","pret":0.05001,"close":15.59}
{"ticker":"NRCIA","date":"2015-11-10","pret":-0.02469,"close":15.72}
{"ticker":"NRCIA","date":"2015-11-11","pret":0.00957,"close":15.61}
{"ticker":"NRCIA","date":"2015-11-12","pret":0.00064,"close":15.53}
{"ticker":"NRCIA","date":"2015-11-13","pret":-0.02246,"close":15.3}
{"ticker":"NRCIA","date":"2015-11-16","pret":0.00711,"close":15.42}
{"ticker":"NRCIA","date":"2015-11-17","pret":0.01471,"close":15.37}
{"ticker":"NRCIA","date":"2015-11-18","pret":-0.01665,"close":15.6}
{"ticker":"NRCIA","date":"2015-11-19","pret":-0.00518,"close":15.19}
{"ticker":"NRCIA","date":"2015-11-20","pret":-0.00716,"close":15.42}
{"ticker":"NRCIA","date":"2015-11-23","pret":0.01428,"close":15.42}
{"ticker":"NRCIA","date":"2015-11-24","pret":-0.01886,"close":15.2}
{"ticker":"NRCIA","date":"2015-11-25","pret":0.00197,"close":15.43}
{"ticker":"NRCIA","date":"2015-11-26"}
{"ticker":"NRCIA","date":"2015-11-27","pret":0.01237,"close":15.71}
{"ticker":"NRCIA","date":"2015-11-30","pret":0.02997,"close":15.46}
{"ticker":"NRCIA","date":"2015-12-01","pret":-0.02545,"close":15.2}
{"ticker":"NRCIA","date":"2015-12-02","pret":-0.03075,"close":15.13}
{"ticker":"NRCIA","date":"2015-12-03","pret":0.00926,"close":15.17}
{"ticker":"NRCIA","date":"2015-12-04","pret":-0.0033,"close":15.82}
{"ticker":"NRCIA","date":"2015-12-07","pret":0.05024,"close":15.86}
{"ticker":"NRCIA","date":"2015-12-08","pret":-0.0082,"close":15.71}
{"ticker":"NRCIA","date":"2015-12-09","pret":-0.00127,"close":15.48}
{"ticker":"NRCIA","date":"2015-12-10","pret":-0.007,"close":16.39}
{"ticker":"NRCIA","date":"2015-12-11","pret":0.02895,"close":16.27}
{"ticker":"NRCIA","date":"2015-12-14","pret":-0.0056,"close":16.96}
{"ticker":"NRCIA","date":"2015-12-15","pret":0.05698,"close":16.95}
{"ticker":"NRCIA","date":"2015-12-16","pret":0,"close":16.9}
{"ticker":"NRCIA","date":"2015-12-17"}
{"ticker":"NRCIA","date":"2015-12-18","pret":-0.02265,"close":16.74}
{"ticker":"NRCIA","date":"2015-12-21","pret":0.01377,"close":16.42}
{"ticker":"NRCIA","date":"2015-12-22","pret":-0.06256,"close":16.43}
{"ticker":"NRCIA","date":"2015-12-23","pret":0.02931,"close":16.42}
{"ticker":"NRCIA","date":"2015-12-24","pret":0.01404,"close":16.74}
{"ticker":"NRCIA","date":"2015-12-28","pret":0.01444,"close":16.52}
{"ticker":"NRCIA","date":"2015-12-29","pret":-0.02418,"close":16.13}
{"ticker":"NRCIA","date":"2015-12-30","pret":-0.00676,"close":16.14}
{"ticker":"NRCIA","date":"2015-12-31","pret":-0.00185,"close":16.04}
{"ticker":"NRCIA","date":"2016-01-04","pret":-0.02121,"close":15.23}
{"ticker":"NRCIA","date":"2016-01-05","pret":-0.03726,"close":15.39}
{"ticker":"NRF","date":"2015-01-02","pret":-0.0068,"close":35.76}
{"ticker":"NRF","date":"2015-01-05","pret":0.01131,"close":35.38}
{"ticker":"NRF","date":"2015-01-06","pret":-0.00338,"close":35.46}
{"ticker":"NRF","date":"2015-01-07","pret":0.00338,"close":35.92}
{"ticker":"NRF","date":"2015-01-08","pret":0.01452,"close":36.3}
{"ticker":"NRF","date":"2015-01-09","pret":0.00111,"close":36.2}
{"ticker":"NRF","date":"2015-01-12","pret":0,"close":36.24}
{"ticker":"NRF","date":"2015-01-13","pret":0.00442,"close":35.66}
{"ticker":"NRF","date":"2015-01-14","pret":-0.02738,"close":35.96}
{"ticker":"NRF","date":"2015-01-15","pret":0.01908,"close":36.02}
{"ticker":"NRF","date":"2015-01-16","pret":0.00278,"close":37.08}
{"ticker":"NRF","date":"2015-01-20","pret":0.02626,"close":37.44}
{"ticker":"NRF","date":"2015-01-21","pret":0.00967,"close":37.5}
{"ticker":"NRF","date":"2015-01-22","pret":0.00852,"close":37.9}
{"ticker":"NRF","date":"2015-01-23","pret":0.00212,"close":38.18}
{"ticker":"NRF","date":"2015-01-26","pret":0.00843,"close":37.86}
{"ticker":"NRF","date":"2015-01-27","pret":-0.0148,"close":37.94}
{"ticker":"NRF","date":"2015-01-28","pret":0.01375,"close":37.62}
{"ticker":"NRF","date":"2015-01-29","pret":-0.01162,"close":38.04}
{"ticker":"NRF","date":"2015-01-30","pret":0.00371,"close":37.82}
{"ticker":"NRF","date":"2015-02-02","pret":0.00159,"close":37.56}
{"ticker":"NRF","date":"2015-02-03","pret":-0.00636,"close":37.72}
{"ticker":"NRF","date":"2015-02-04","pret":-0.00266,"close":37.5}
{"ticker":"NRF","date":"2015-02-05","pret":0.00213,"close":37.9}
{"ticker":"NRF","date":"2015-02-06","pret":0.00795,"close":37.36}
{"ticker":"NRF","date":"2015-02-09","pret":-0.01973,"close":37.06}
{"ticker":"NRF","date":"2015-02-10","pret":0,"close":36.7}
{"ticker":"NRF","date":"2015-02-11","pret":-0.00432,"close":37.26}
{"ticker":"NRF","date":"2015-02-12","pret":-0.01142,"close":37.06}
{"ticker":"NRF","date":"2015-02-13","pret":0.01628,"close":37.3}
{"ticker":"NRF","date":"2015-02-17","pret":-0.00108,"close":37.34}
{"ticker":"NRF","date":"2015-02-18","pret":0.00752,"close":37.6}
{"ticker":"NRF","date":"2015-02-19","pret":0.00054,"close":37.34}
{"ticker":"NRF","date":"2015-02-20","pret":-0.00321,"close":37.58}
{"ticker":"NRF","date":"2015-02-23","pret":0.00961,"close":37.82}
{"ticker":"NRF","date":"2015-02-24","pret":0.00106,"close":37.58}
{"ticker":"NRF","date":"2015-02-25","pret":-0.00585,"close":37.76}
{"ticker":"NRF","date":"2015-02-26","pret":0.0341,"close":38.92}
{"ticker":"NRF","date":"2015-02-27","pret":0.00412,"close":38.44}
{"ticker":"NRF","date":"2015-03-02","pret":-0.01292,"close":38.2}
{"ticker":"NRF","date":"2015-03-03","pret":-0.03818,"close":36.86}
{"ticker":"NRF","date":"2015-03-04","pret":0.00108,"close":37.14}
{"ticker":"NRF","date":"2015-03-05","pret":-0.01414,"close":36.9}
{"ticker":"NRF","date":"2015-03-06","pret":0.01198,"close":36.18}
{"ticker":"NRF","date":"2015-03-09","pret":-0.01912,"close":36.04}
{"ticker":"NRF","date":"2015-03-10","pret":-0.00387,"close":36.46}
{"ticker":"NRF","date":"2015-03-11","pret":0.00772,"close":36.36}
{"ticker":"NRF","date":"2015-03-12","pret":0.0011,"close":36.38}
{"ticker":"NRF","date":"2015-03-13","pret":-0.0044,"close":36.3}
{"ticker":"NRF","date":"2015-03-16","pret":0.00605,"close":36.88}
{"ticker":"NRF","date":"2015-03-17","pret":0.00383,"close":36.78}
{"ticker":"NRF","date":"2015-03-18","pret":0.00164,"close":37.5}
{"ticker":"NRF","date":"2015-03-19","pret":0.01622,"close":37.14}
{"ticker":"NRF","date":"2015-03-20","pret":0.00054,"close":37.78}
{"ticker":"NRF","date":"2015-03-23","pret":0.00907,"close":37.64}
{"ticker":"NRF","date":"2015-03-24","pret":-0.00213,"close":37.22}
{"ticker":"NRF","date":"2015-03-25","pret":-0.00963,"close":36.5}
{"ticker":"NRF","date":"2015-03-26","pret":-0.02228,"close":36.18}
{"ticker":"NRF","date":"2015-03-27","pret":-0.00662,"close":36.18}
{"ticker":"NRF","date":"2015-03-30","pret":0.00221,"close":36.24}
{"ticker":"NRF","date":"2015-03-31","pret":-0.00609,"close":36.24}
{"ticker":"NRF","date":"2015-04-01","pret":0.0094,"close":36.78}
{"ticker":"NRF","date":"2015-04-02","pret":0.00822,"close":36.44}
{"ticker":"NRF","date":"2015-04-06","pret":-0.00602,"close":36.72}
{"ticker":"NRF","date":"2015-04-07","pret":0.00929,"close":36.5}
{"ticker":"NRF","date":"2015-04-08","pret":-0.00491,"close":36.94}
{"ticker":"NRF","date":"2015-04-09","pret":0.01033,"close":36.64}
{"ticker":"NRF","date":"2015-04-10","pret":-0.00706,"close":36.62}
{"ticker":"NRF","date":"2015-04-13","pret":-0.00382,"close":36.4}
{"ticker":"NRF","date":"2015-04-14","pret":-0.00713,"close":36.32}
{"ticker":"NRF","date":"2015-04-15","pret":0.00055,"close":35.74}
{"ticker":"NRF","date":"2015-04-16","pret":-0.01777,"close":36.26}
{"ticker":"NRF","date":"2015-04-17","pret":0.03685,"close":37}
{"ticker":"NRF","date":"2015-04-20","pret":0.00216,"close":37.22}
{"ticker":"NRF","date":"2015-04-21","pret":0.00591,"close":37.36}
{"ticker":"NRF","date":"2015-04-22","pret":0.00107,"close":37.74}
{"ticker":"NRF","date":"2015-04-23","pret":0.00958,"close":37.9}
{"ticker":"NRF","date":"2015-04-24","pret":0.00687,"close":37.94}
{"ticker":"NRF","date":"2015-04-27","pret":0.00368,"close":37.98}
{"ticker":"NRF","date":"2015-04-28","pret":-0.00526,"close":38.2}
{"ticker":"NRF","date":"2015-04-29","pret":-0.00158,"close":37.86}
{"ticker":"NRF","date":"2015-04-30","pret":-0.00264,"close":37.52}
{"ticker":"NRF","date":"2015-05-01","pret":-0.01064,"close":38}
{"ticker":"NRF","date":"2015-05-04","pret":0.0196,"close":38.18}
{"ticker":"NRF","date":"2015-05-05","pret":-0.00158,"close":37.32}
{"ticker":"NRF","date":"2015-05-06","pret":-0.01589,"close":37.18}
{"ticker":"NRF","date":"2015-05-07","pret":-0.00804,"close":37.38}
{"ticker":"NRF","date":"2015-05-08","pret":0.01602,"close":37.66}
{"ticker":"NRF","date":"2015-05-11","pret":-0.00159,"close":37.82}
{"ticker":"NRF","date":"2015-05-12","pret":-0.00053,"close":37.94}
{"ticker":"NRF","date":"2015-05-13","pret":0.01684,"close":37.44}
{"ticker":"NRF","date":"2015-05-14","pret":-0.04156,"close":36.64}
{"ticker":"NRF","date":"2015-05-15","pret":0.00163,"close":36.92}
{"ticker":"NRF","date":"2015-05-18","pret":-0.00054,"close":36.56}
{"ticker":"NRF","date":"2015-05-19","pret":-0.00545,"close":36.3}
{"ticker":"NRF","date":"2015-05-20","pret":-0.01099,"close":36.44}
{"ticker":"NRF","date":"2015-05-21","pret":0.00661,"close":36.42}
{"ticker":"NRF","date":"2015-05-22","pret":0,"close":36.28}
{"ticker":"NRF","date":"2015-05-26","pret":-0.00606,"close":36.48}
{"ticker":"NRF","date":"2015-05-27","pret":0.00825,"close":36.42}
{"ticker":"NRF","date":"2015-05-28","pret":-0.00384,"close":36.18}
{"ticker":"NRF","date":"2015-05-29","pret":-0.00165,"close":36.28}
{"ticker":"NRF","date":"2015-06-01","pret":-0.00386,"close":36.62}
{"ticker":"NRF","date":"2015-06-02","pret":0.00826,"close":36.18}
{"ticker":"NRF","date":"2015-06-03","pret":-0.00881,"close":35.48}
{"ticker":"NRF","date":"2015-06-04","pret":-0.01955,"close":35}
{"ticker":"NRF","date":"2015-06-05","pret":-0.0234,"close":34.42}
{"ticker":"NRF","date":"2015-06-08","pret":-0.00753,"close":34.1}
{"ticker":"NRF","date":"2015-06-09","pret":-0.00642,"close":33.98}
{"ticker":"NRF","date":"2015-06-10","pret":-0.00528,"close":34}
{"ticker":"NRF","date":"2015-06-11","pret":0.00294,"close":34.56}
{"ticker":"NRF","date":"2015-06-12","pret":0.01341,"close":34.2}
{"ticker":"NRF","date":"2015-06-15","pret":-0.01223,"close":33.74}
{"ticker":"NRF","date":"2015-06-16","pret":-0.01061,"close":33.7}
{"ticker":"NRF","date":"2015-06-17","pret":-0.00297,"close":34.24}
{"ticker":"NRF","date":"2015-06-18","pret":0.01708,"close":33.92}
{"ticker":"NRF","date":"2015-06-19","pret":-0.00468,"close":34.02}
{"ticker":"NRF","date":"2015-06-22","pret":0.00059,"close":33.62}
{"ticker":"NRF","date":"2015-06-23","pret":-0.01895,"close":33.24}
{"ticker":"NRF","date":"2015-06-24","pret":-0.00539,"close":33.12}
{"ticker":"NRF","date":"2015-06-25","pret":-0.00422,"close":33.06}
{"ticker":"NRF","date":"2015-06-26","pret":-0.00848,"close":32.74}
{"ticker":"NRF","date":"2015-06-29","pret":-0.00917,"close":32.02}
{"ticker":"NRF","date":"2015-06-30","pret":-0.01548,"close":31.8}
{"ticker":"NRF","date":"2015-07-01","pret":-0.00312,"close":31.78}
{"ticker":"NRF","date":"2015-07-02","pret":-0.00251,"close":31.64}
{"ticker":"NRF","date":"2015-07-06","pret":-0.00629,"close":31.28}
{"ticker":"NRF","date":"2015-07-07","pret":-0.0057,"close":32.46}
{"ticker":"NRF","date":"2015-07-08","pret":0.02446,"close":32.08}
{"ticker":"NRF","date":"2015-07-09","pret":0.00433,"close":31.66}
{"ticker":"NRF","date":"2015-07-10","pret":-0.01931,"close":31.86}
{"ticker":"NRF","date":"2015-07-13","pret":0.00314,"close":31.94}
{"ticker":"NRF","date":"2015-07-14","pret":0,"close":32.12}
{"ticker":"NRF","date":"2015-07-15","pret":0.00438,"close":31.82}
{"ticker":"NRF","date":"2015-07-16","pret":-0.00375,"close":31.6}
{"ticker":"NRF","date":"2015-07-17","pret":-0.01324,"close":31.5}
{"ticker":"NRF","date":"2015-07-20","pret":0,"close":31.46}
{"ticker":"NRF","date":"2015-07-21","pret":-0.00318,"close":31.36}
{"ticker":"NRF","date":"2015-07-22","pret":-0.00191,"close":31.34}
{"ticker":"NRF","date":"2015-07-23","pret":-0.00064,"close":30.72}
{"ticker":"NRF","date":"2015-07-24","pret":-0.01869,"close":31.14}
{"ticker":"NRF","date":"2015-07-27","pret":0.01229,"close":31.08}
{"ticker":"NRF","date":"2015-07-28","pret":0,"close":31.12}
{"ticker":"NRF","date":"2015-07-29","pret":0,"close":31.88}
{"ticker":"NRF","date":"2015-07-30","pret":0.02099,"close":31.74}
{"ticker":"NRF","date":"2015-07-31","pret":0.00627,"close":32}
{"ticker":"NRF","date":"2015-08-03","pret":0.00187,"close":32.48}
{"ticker":"NRF","date":"2015-08-04","pret":0.01364,"close":32.18}
{"ticker":"NRF","date":"2015-08-05","pret":-0.00804,"close":32}
{"ticker":"NRF","date":"2015-08-06","pret":-0.00873,"close":31.7}
{"ticker":"NRF","date":"2015-08-07","pret":-0.00754,"close":31.16}
{"ticker":"NRF","date":"2015-08-10","pret":-0.01718,"close":30.8}
{"ticker":"NRF","date":"2015-08-11","pret":-0.01683,"close":30.78}
{"ticker":"NRF","date":"2015-08-12","pret":0.00196,"close":30.48}
{"ticker":"NRF","date":"2015-08-13","pret":-0.03649,"close":30.2}
{"ticker":"NRF","date":"2015-08-14","pret":0.02007,"close":30.58}
{"ticker":"NRF","date":"2015-08-17","pret":0.0112,"close":31.22}
{"ticker":"NRF","date":"2015-08-18","pret":0.0201,"close":31.18}
{"ticker":"NRF","date":"2015-08-19","pret":-0.0045,"close":30.68}
{"ticker":"NRF","date":"2015-08-20","pret":-0.01429,"close":30.12}
{"ticker":"NRF","date":"2015-08-21","pret":-0.01915,"close":29.24}
{"ticker":"NRF","date":"2015-08-24","pret":-0.06543,"close":28.52}
{"ticker":"NRF","date":"2015-08-25","pret":0.03771,"close":27.66}
{"ticker":"NRF","date":"2015-08-26","pret":-0.04271,"close":28.04}
{"ticker":"NRF","date":"2015-08-27","pret":0.00713,"close":28.54}
{"ticker":"NRF","date":"2015-08-28","pret":0.0106,"close":28.46}
{"ticker":"NRF","date":"2015-08-31","pret":-0.00141,"close":28.1}
{"ticker":"NRF","date":"2015-09-01","pret":-0.02278,"close":27.82}
{"ticker":"NRF","date":"2015-09-02","pret":0.0086,"close":27.96}
{"ticker":"NRF","date":"2015-09-03","pret":-0.00071,"close":28.06}
{"ticker":"NRF","date":"2015-09-04","pret":-0.00358,"close":27.74}
{"ticker":"NRF","date":"2015-09-08","pret":0.00215,"close":28.2}
{"ticker":"NRF","date":"2015-09-09","pret":0.02053,"close":27.58}
{"ticker":"NRF","date":"2015-09-10","pret":-0.03494,"close":27.2}
{"ticker":"NRF","date":"2015-09-11","pret":-0.01315,"close":27.5}
{"ticker":"NRF","date":"2015-09-14","pret":0.0117,"close":27.76}
{"ticker":"NRF","date":"2015-09-15","pret":0.0094,"close":27.6}
{"ticker":"NRF","date":"2015-09-16","pret":-0.00722,"close":28.22}
{"ticker":"NRF","date":"2015-09-17","pret":0.02577,"close":29}
{"ticker":"NRF","date":"2015-09-18","pret":0.01543,"close":28.92}
{"ticker":"NRF","date":"2015-09-21","pret":0.0097,"close":28.64}
{"ticker":"NRF","date":"2015-09-22","pret":-0.01949,"close":27.8}
{"ticker":"NRF","date":"2015-09-23","pret":-0.01773,"close":27.54}
{"ticker":"NRF","date":"2015-09-24","pret":-0.01804,"close":27.44}
{"ticker":"NRF","date":"2015-09-25","pret":0.00291,"close":26.54}
{"ticker":"NRF","date":"2015-09-28","pret":-0.0537,"close":24.58}
{"ticker":"NRF","date":"2015-09-29","pret":-0.06,"close":23.66}
{"ticker":"NRF","date":"2015-09-30","pret":-0.00735,"close":24.7}
{"ticker":"NRF","date":"2015-10-01","pret":0.01465,"close":24.22}
{"ticker":"NRF","date":"2015-10-02","pret":-0.03787,"close":24.86}
{"ticker":"NRF","date":"2015-10-05","pret":0.04991,"close":25.54}
{"ticker":"NRF","date":"2015-10-06","pret":0.01741,"close":24.86}
{"ticker":"NRF","date":"2015-10-07","pret":-0.02301,"close":25.04}
{"ticker":"NRF","date":"2015-10-08","pret":0.0024,"close":25.08}
{"ticker":"NRF","date":"2015-10-09","pret":0.004,"close":25.46}
{"ticker":"NRF","date":"2015-10-12","pret":0.01661,"close":24.94}
{"ticker":"NRF","date":"2015-10-13","pret":-0.02381,"close":25}
{"ticker":"NRF","date":"2015-10-14","pret":0.0016,"close":25.02}
{"ticker":"NRF","date":"2015-10-15","pret":0.0048,"close":24.94}
{"ticker":"NRF","date":"2015-10-16","pret":-0.01124,"close":24.88}
{"ticker":"NRF","date":"2015-10-19","pret":0.00563,"close":24.5}
{"ticker":"NRF","date":"2015-10-20","pret":-0.01945,"close":24.96}
{"ticker":"NRF","date":"2015-10-21","pret":0.02345,"close":40.6}
{"ticker":"NRF","date":"2015-10-22","pret":0.0016,"close":25.12}
{"ticker":"NRF","date":"2015-10-23","pret":0.00557,"close":41.26}
{"ticker":"NRF","date":"2015-10-26","pret":-0.00717,"close":39.7}
{"ticker":"NRF","date":"2015-10-27","pret":-0.04246,"close":22.7}
{"ticker":"NRF","date":"2015-10-28","pret":0.46037,"close":38.7}
{"ticker":"NRF","date":"2015-10-29","pret":-0.48742,"close":23.2}
{"ticker":"NRF","date":"2015-10-30","pret":0.50257,"close":40.26}
{"ticker":"NRF","date":"2015-11-02","pret":-0.62647,"close":20.03}
{"ticker":"NRF","date":"2015-11-03","pret":-0.03103,"close":19.54}
{"ticker":"NRF","date":"2015-11-04","pret":0.01637,"close":20.05}
{"ticker":"NRF","date":"2015-11-05","pret":-0.01188,"close":21.53}
{"ticker":"NRF","date":"2015-11-06","pret":0.06413,"close":20.85}
{"ticker":"NRF","date":"2015-11-09","pret":-0.03518,"close":18.73}
{"ticker":"NRF","date":"2015-11-10","pret":-0.0943,"close":18.77}
{"ticker":"NRF","date":"2015-11-11","pret":-0.00053,"close":18.91}
{"ticker":"NRF","date":"2015-11-12","pret":-0.03629,"close":17.15}
{"ticker":"NRF","date":"2015-11-13","pret":-0.05266,"close":17.5}
{"ticker":"NRF","date":"2015-11-16","pret":0.01957,"close":18.92}
{"ticker":"NRF","date":"2015-11-17","pret":0.07574,"close":19.19}
{"ticker":"NRF","date":"2015-11-18","pret":0.01625,"close":19.05}
{"ticker":"NRF","date":"2015-11-19","pret":-0.00626,"close":18.85}
{"ticker":"NRF","date":"2015-11-20","pret":-0.00946,"close":18.69}
{"ticker":"NRF","date":"2015-11-23","pret":-0.01169,"close":18.75}
{"ticker":"NRF","date":"2015-11-24","pret":-0.00107,"close":18.39}
{"ticker":"NRF","date":"2015-11-25","pret":-0.01455,"close":18.42}
{"ticker":"NRF","date":"2015-11-26"}
{"ticker":"NRF","date":"2015-11-27","pret":-0.00109,"close":18.25}
{"ticker":"NRF","date":"2015-11-30","pret":-0.00654,"close":18.04}
{"ticker":"NRF","date":"2015-12-01","pret":-0.01045,"close":17.83}
{"ticker":"NRF","date":"2015-12-02","pret":-0.01841,"close":17.27}
{"ticker":"NRF","date":"2015-12-03","pret":-0.0274,"close":16.91}
{"ticker":"NRF","date":"2015-12-04","pret":-0.01928,"close":16.66}
{"ticker":"NRF","date":"2015-12-07","pret":-0.01846,"close":16.62}
{"ticker":"NRF","date":"2015-12-08","pret":-0.00603,"close":16.43}
{"ticker":"NRF","date":"2015-12-09","pret":-0.01339,"close":16.91}
{"ticker":"NRF","date":"2015-12-10","pret":0.03847,"close":16.77}
{"ticker":"NRF","date":"2015-12-11","pret":-0.0275,"close":16.42}
{"ticker":"NRF","date":"2015-12-14","pret":-0.00364,"close":15.6}
{"ticker":"NRF","date":"2015-12-15","pret":-0.04669,"close":15.76}
{"ticker":"NRF","date":"2015-12-16","pret":0.01644,"close":16.42}
{"ticker":"NRF","date":"2015-12-17"}
{"ticker":"NRF","date":"2015-12-18","pret":0.05667,"close":16.62}
{"ticker":"NRF","date":"2015-12-21","pret":-0.00893,"close":16.61}
{"ticker":"NRF","date":"2015-12-22","pret":-0.006,"close":16.7}
{"ticker":"NRF","date":"2015-12-23","pret":0.00838,"close":17}
{"ticker":"NRF","date":"2015-12-24","pret":0.01127,"close":16.97}
{"ticker":"NRF","date":"2015-12-28","pret":-0.00177,"close":16.69}
{"ticker":"NRF","date":"2015-12-29","pret":-0.01129,"close":16.75}
{"ticker":"NRF","date":"2015-12-30","pret":-0.0012,"close":16.49}
{"ticker":"NRF","date":"2015-12-31","pret":-0.01446,"close":17.03}
{"ticker":"NRF","date":"2016-01-04","pret":0.02398,"close":16.7}
{"ticker":"NRF","date":"2016-01-05","pret":-0.01132,"close":16.7}
{"ticker":"NRG","date":"2015-01-02","pret":-0.02557,"close":27.5}
{"ticker":"NRG","date":"2015-01-05","pret":0.03168,"close":26.45}
{"ticker":"NRG","date":"2015-01-06","pret":-0.0496,"close":26.11}
{"ticker":"NRG","date":"2015-01-07","pret":-0.00642,"close":26.23}
{"ticker":"NRG","date":"2015-01-08","pret":-0.00494,"close":26.81}
{"ticker":"NRG","date":"2015-01-09","pret":0.03518,"close":27.14}
{"ticker":"NRG","date":"2015-01-12","pret":-0.00332,"close":26.69}
{"ticker":"NRG","date":"2015-01-13","pret":-0.02731,"close":26.88}
{"ticker":"NRG","date":"2015-01-14","pret":0.00265,"close":26.97}
{"ticker":"NRG","date":"2015-01-15","pret":0.02502,"close":26.57}
{"ticker":"NRG","date":"2015-01-16","pret":-0.02125,"close":26.3}
{"ticker":"NRG","date":"2015-01-20","pret":-0.00151,"close":24.68}
{"ticker":"NRG","date":"2015-01-21","pret":-0.05987,"close":25.47}
{"ticker":"NRG","date":"2015-01-22","pret":0.0214,"close":25.09}
{"ticker":"NRG","date":"2015-01-23","pret":-0.01382,"close":25.04}
{"ticker":"NRG","date":"2015-01-26","pret":-0.00879,"close":25.54}
{"ticker":"NRG","date":"2015-01-27","pret":0.02064,"close":25.34}
{"ticker":"NRG","date":"2015-01-28","pret":-0.00315,"close":24.61}
{"ticker":"NRG","date":"2015-01-29","pret":-0.03449,"close":24.43}
{"ticker":"NRG","date":"2015-01-30","pret":-0.01273,"close":24.66}
{"ticker":"NRG","date":"2015-02-02","pret":0.02045,"close":25.22}
{"ticker":"NRG","date":"2015-02-03","pret":0.02044,"close":26.04}
{"ticker":"NRG","date":"2015-02-04","pret":0.02662,"close":26.04}
{"ticker":"NRG","date":"2015-02-05","pret":0.01114,"close":26.34}
{"ticker":"NRG","date":"2015-02-06","pret":0.00229,"close":25.28}
{"ticker":"NRG","date":"2015-02-09","pret":-0.0349,"close":26.03}
{"ticker":"NRG","date":"2015-02-10","pret":0.02878,"close":26.55}
{"ticker":"NRG","date":"2015-02-11","pret":0.0084,"close":25.79}
{"ticker":"NRG","date":"2015-02-12","pret":-0.01687,"close":25.46}
{"ticker":"NRG","date":"2015-02-13","pret":-0.02189,"close":25.37}
{"ticker":"NRG","date":"2015-02-17","pret":-0.00317,"close":24.98}
{"ticker":"NRG","date":"2015-02-18","pret":0.00672,"close":25.92}
{"ticker":"NRG","date":"2015-02-19","pret":0.01989,"close":25.34}
{"ticker":"NRG","date":"2015-02-20","pret":-0.01949,"close":25.39}
{"ticker":"NRG","date":"2015-02-23","pret":-0.00158,"close":25.34}
{"ticker":"NRG","date":"2015-02-24","pret":-0.00118,"close":25.88}
{"ticker":"NRG","date":"2015-02-25","pret":0.0211,"close":25.38}
{"ticker":"NRG","date":"2015-02-26","pret":-0.01952,"close":24.77}
{"ticker":"NRG","date":"2015-02-27","pret":0.01681,"close":23.98}
{"ticker":"NRG","date":"2015-03-02","pret":-0.07315,"close":23.39}
{"ticker":"NRG","date":"2015-03-03","pret":-0.02406,"close":24.14}
{"ticker":"NRG","date":"2015-03-04","pret":0.02697,"close":24.39}
{"ticker":"NRG","date":"2015-03-05","pret":0.02017,"close":25.07}
{"ticker":"NRG","date":"2015-03-06","pret":0.01657,"close":24.49}
{"ticker":"NRG","date":"2015-03-09","pret":-0.01576,"close":23.72}
{"ticker":"NRG","date":"2015-03-10","pret":-0.04199,"close":23.39}
{"ticker":"NRG","date":"2015-03-11","pret":-0.00554,"close":23.12}
{"ticker":"NRG","date":"2015-03-12","pret":-0.00728,"close":23.28}
{"ticker":"NRG","date":"2015-03-13","pret":-0.00518,"close":23.47}
{"ticker":"NRG","date":"2015-03-16","pret":0.02771,"close":23.78}
{"ticker":"NRG","date":"2015-03-17","pret":-0.00168,"close":24.33}
{"ticker":"NRG","date":"2015-03-18","pret":0.0196,"close":25.34}
{"ticker":"NRG","date":"2015-03-19","pret":0.03531,"close":24.62}
{"ticker":"NRG","date":"2015-03-20","pret":-0.01082,"close":25.45}
{"ticker":"NRG","date":"2015-03-23","pret":0.02311,"close":25.73}
{"ticker":"NRG","date":"2015-03-24","pret":0.0133,"close":25.29}
{"ticker":"NRG","date":"2015-03-25","pret":-0.01173,"close":24.76}
{"ticker":"NRG","date":"2015-03-26","pret":-0.02388,"close":24.66}
{"ticker":"NRG","date":"2015-03-27","pret":-0.00687,"close":24.2}
{"ticker":"NRG","date":"2015-03-30","pret":-0.01265,"close":24.92}
{"ticker":"NRG","date":"2015-03-31","pret":0.02234,"close":25.19}
{"ticker":"NRG","date":"2015-04-01","pret":0.00361,"close":23.6}
{"ticker":"NRG","date":"2015-04-02","pret":-0.05469,"close":23.99}
{"ticker":"NRG","date":"2015-04-06","pret":0.01135,"close":24.5}
{"ticker":"NRG","date":"2015-04-07","pret":0.02436,"close":24.89}
{"ticker":"NRG","date":"2015-04-08","pret":0.02338,"close":24.92}
{"ticker":"NRG","date":"2015-04-09","pret":-0.0068,"close":24.61}
{"ticker":"NRG","date":"2015-04-10","pret":-0.0113,"close":24.57}
{"ticker":"NRG","date":"2015-04-13","pret":-0.00122,"close":24.59}
{"ticker":"NRG","date":"2015-04-14","pret":-0.00203,"close":24.35}
{"ticker":"NRG","date":"2015-04-15","pret":-0.00244,"close":25.15}
{"ticker":"NRG","date":"2015-04-16","pret":0.02379,"close":25.1}
{"ticker":"NRG","date":"2015-04-17","pret":-0.00599,"close":24.96}
{"ticker":"NRG","date":"2015-04-20","pret":0.00599,"close":25.91}
{"ticker":"NRG","date":"2015-04-21","pret":0.03407,"close":25.47}
{"ticker":"NRG","date":"2015-04-22","pret":-0.02023,"close":25.07}
{"ticker":"NRG","date":"2015-04-23","pret":-0.01544,"close":24.71}
{"ticker":"NRG","date":"2015-04-24","pret":-0.01326,"close":25.53}
{"ticker":"NRG","date":"2015-04-27","pret":0.02909,"close":25.31}
{"ticker":"NRG","date":"2015-04-28","pret":-0.00987,"close":25.61}
{"ticker":"NRG","date":"2015-04-29","pret":0.00198,"close":25.66}
{"ticker":"NRG","date":"2015-04-30","pret":0.00828,"close":25.24}
{"ticker":"NRG","date":"2015-05-01","pret":-0.00749,"close":25.24}
{"ticker":"NRG","date":"2015-05-04","pret":0.0004,"close":25.52}
{"ticker":"NRG","date":"2015-05-05","pret":0.00905,"close":25.11}
{"ticker":"NRG","date":"2015-05-06","pret":-0.01222,"close":24.59}
{"ticker":"NRG","date":"2015-05-07","pret":-0.02531,"close":24.97}
{"ticker":"NRG","date":"2015-05-08","pret":0.03792,"close":26.4}
{"ticker":"NRG","date":"2015-05-11","pret":0.03389,"close":26}
{"ticker":"NRG","date":"2015-05-12","pret":-0.02027,"close":26.43}
{"ticker":"NRG","date":"2015-05-13","pret":0.02556,"close":26.06}
{"ticker":"NRG","date":"2015-05-14","pret":-0.01595,"close":25.79}
{"ticker":"NRG","date":"2015-05-15","pret":-0.0131,"close":26.1}
{"ticker":"NRG","date":"2015-05-18","pret":0.00772,"close":26.05}
{"ticker":"NRG","date":"2015-05-19","pret":-0.00424,"close":25.8}
{"ticker":"NRG","date":"2015-05-20","pret":-0.00348,"close":25.73}
{"ticker":"NRG","date":"2015-05-21","pret":-0.00505,"close":26.1}
{"ticker":"NRG","date":"2015-05-22","pret":0.01162,"close":25.97}
{"ticker":"NRG","date":"2015-05-26","pret":-0.00309,"close":25.29}
{"ticker":"NRG","date":"2015-05-27","pret":-0.02267,"close":25.35}
{"ticker":"NRG","date":"2015-05-28","pret":0.00237,"close":25.42}
{"ticker":"NRG","date":"2015-05-29","pret":-0.00118,"close":25.2}
{"ticker":"NRG","date":"2015-06-01","pret":-0.00634,"close":25.14}
{"ticker":"NRG","date":"2015-06-02","pret":-0.00678,"close":24.72}
{"ticker":"NRG","date":"2015-06-03","pret":-0.01167,"close":24.71}
{"ticker":"NRG","date":"2015-06-04","pret":-0.00528,"close":24.39}
{"ticker":"NRG","date":"2015-06-05","pret":-0.01599,"close":24.38}
{"ticker":"NRG","date":"2015-06-08","pret":0.00659,"close":24.03}
{"ticker":"NRG","date":"2015-06-09","pret":-0.01198,"close":23.86}
{"ticker":"NRG","date":"2015-06-10","pret":0.02057,"close":24.62}
{"ticker":"NRG","date":"2015-06-11","pret":0.00972,"close":24.53}
{"ticker":"NRG","date":"2015-06-12","pret":-0.01421,"close":24.18}
{"ticker":"NRG","date":"2015-06-15","pret":-0.01442,"close":23.94}
{"ticker":"NRG","date":"2015-06-16","pret":-0.00708,"close":24.21}
{"ticker":"NRG","date":"2015-06-17","pret":0.01163,"close":24.41}
{"ticker":"NRG","date":"2015-06-18","pret":0.00946,"close":24.97}
{"ticker":"NRG","date":"2015-06-19","pret":0.02784,"close":24.92}
{"ticker":"NRG","date":"2015-06-22","pret":-0.00479,"close":25.09}
{"ticker":"NRG","date":"2015-06-23","pret":0.00876,"close":24.99}
{"ticker":"NRG","date":"2015-06-24","pret":-0.01317,"close":24.89}
{"ticker":"NRG","date":"2015-06-25","pret":0.0016,"close":24.36}
{"ticker":"NRG","date":"2015-06-26","pret":-0.02476,"close":24.2}
{"ticker":"NRG","date":"2015-06-29","pret":-0.01033,"close":23.44}
{"ticker":"NRG","date":"2015-06-30","pret":-0.02396,"close":22.88}
{"ticker":"NRG","date":"2015-07-01","pret":-0.02237,"close":22.45}
{"ticker":"NRG","date":"2015-07-02","pret":-0.01446,"close":22.6}
{"ticker":"NRG","date":"2015-07-06","pret":0.00528,"close":22.76}
{"ticker":"NRG","date":"2015-07-07","pret":-0.00132,"close":23.1}
{"ticker":"NRG","date":"2015-07-08","pret":0.00788,"close":22.1}
{"ticker":"NRG","date":"2015-07-09","pret":-0.02741,"close":21.89}
{"ticker":"NRG","date":"2015-07-10","pret":-0.00946,"close":21.76}
{"ticker":"NRG","date":"2015-07-13","pret":-0.01,"close":22.23}
{"ticker":"NRG","date":"2015-07-14","pret":0.0425,"close":22.08}
{"ticker":"NRG","date":"2015-07-15","pret":-0.03159,"close":21.89}
{"ticker":"NRG","date":"2015-07-16","pret":-0.00863,"close":22.25}
{"ticker":"NRG","date":"2015-07-17","pret":0.01359,"close":22.24}
{"ticker":"NRG","date":"2015-07-20","pret":0.0027,"close":21.57}
{"ticker":"NRG","date":"2015-07-21","pret":-0.03376,"close":21.06}
{"ticker":"NRG","date":"2015-07-22","pret":-0.0249,"close":21.98}
{"ticker":"NRG","date":"2015-07-23","pret":0.04284,"close":21.65}
{"ticker":"NRG","date":"2015-07-24","pret":-0.01701,"close":21.4}
{"ticker":"NRG","date":"2015-07-27","pret":-0.00791,"close":21.55}
{"ticker":"NRG","date":"2015-07-28","pret":0.00791,"close":22.16}
{"ticker":"NRG","date":"2015-07-29","pret":0.02292,"close":22}
{"ticker":"NRG","date":"2015-07-30","pret":-0.01323,"close":22.36}
{"ticker":"NRG","date":"2015-07-31","pret":0.03297,"close":22.45}
{"ticker":"NRG","date":"2015-08-03","pret":-0.00534,"close":22.27}
{"ticker":"NRG","date":"2015-08-04","pret":-0.03222,"close":20.04}
{"ticker":"NRG","date":"2015-08-05","pret":-0.07766,"close":20.03}
{"ticker":"NRG","date":"2015-08-06","pret":-0.0035,"close":19.43}
{"ticker":"NRG","date":"2015-08-07","pret":-0.02893,"close":19.6}
{"ticker":"NRG","date":"2015-08-10","pret":-0.00052,"close":19.85}
{"ticker":"NRG","date":"2015-08-11","pret":0.01838,"close":19.23}
{"ticker":"NRG","date":"2015-08-12","pret":-0.02926,"close":20.53}
{"ticker":"NRG","date":"2015-08-13","pret":0.06698,"close":20.33}
{"ticker":"NRG","date":"2015-08-14","pret":-0.01472,"close":20.79}
{"ticker":"NRG","date":"2015-08-17","pret":0.02442,"close":21.24}
{"ticker":"NRG","date":"2015-08-18","pret":0.01911,"close":20.99}
{"ticker":"NRG","date":"2015-08-19","pret":-0.0143,"close":20.96}
{"ticker":"NRG","date":"2015-08-20","pret":0,"close":20.3}
{"ticker":"NRG","date":"2015-08-21","pret":-0.03667,"close":19.58}
{"ticker":"NRG","date":"2015-08-24","pret":-0.05371,"close":19.22}
{"ticker":"NRG","date":"2015-08-25","pret":0.04219,"close":18.9}
{"ticker":"NRG","date":"2015-08-26","pret":-0.025,"close":19.07}
{"ticker":"NRG","date":"2015-08-27","pret":-0.00986,"close":19.82}
{"ticker":"NRG","date":"2015-08-28","pret":0.03385,"close":20.22}
{"ticker":"NRG","date":"2015-08-31","pret":0.01004,"close":19.92}
{"ticker":"NRG","date":"2015-09-01","pret":-0.02017,"close":19.24}
{"ticker":"NRG","date":"2015-09-02","pret":0.00204,"close":18.68}
{"ticker":"NRG","date":"2015-09-03","pret":-0.05057,"close":18.9}
{"ticker":"NRG","date":"2015-09-04","pret":-0.00214,"close":17.93}
{"ticker":"NRG","date":"2015-09-08","pret":-0.02003,"close":18.41}
{"ticker":"NRG","date":"2015-09-09","pret":0.01412,"close":18}
{"ticker":"NRG","date":"2015-09-10","pret":-0.03288,"close":18.35}
{"ticker":"NRG","date":"2015-09-11","pret":0.01548,"close":18.45}
{"ticker":"NRG","date":"2015-09-14","pret":0.01308,"close":18.42}
{"ticker":"NRG","date":"2015-09-15","pret":0.0097,"close":19.05}
{"ticker":"NRG","date":"2015-09-16","pret":0.0207,"close":18.97}
{"ticker":"NRG","date":"2015-09-17","pret":-0.00316,"close":19.17}
{"ticker":"NRG","date":"2015-09-18","pret":0.0084,"close":17.98}
{"ticker":"NRG","date":"2015-09-21","pret":-0.04762,"close":16.4}
{"ticker":"NRG","date":"2015-09-22","pret":-0.10384,"close":15.36}
{"ticker":"NRG","date":"2015-09-23","pret":-0.08431,"close":15.43}
{"ticker":"NRG","date":"2015-09-24","pret":0.0079,"close":15.48}
{"ticker":"NRG","date":"2015-09-25","pret":0.02655,"close":15.07}
{"ticker":"NRG","date":"2015-09-28","pret":-0.03776,"close":14.89}
{"ticker":"NRG","date":"2015-09-29","pret":-0.00866,"close":14.47}
{"ticker":"NRG","date":"2015-09-30","pret":-0.02371,"close":14.85}
{"ticker":"NRG","date":"2015-10-01","pret":0.01901,"close":14.74}
{"ticker":"NRG","date":"2015-10-02","pret":-0.02176,"close":14.87}
{"ticker":"NRG","date":"2015-10-05","pret":0.03046,"close":15.79}
{"ticker":"NRG","date":"2015-10-06","pret":0.05386,"close":15.78}
{"ticker":"NRG","date":"2015-10-07","pret":0.00315,"close":15.4}
{"ticker":"NRG","date":"2015-10-08","pret":-0.03395,"close":15.45}
{"ticker":"NRG","date":"2015-10-09","pret":0.00843,"close":15.46}
{"ticker":"NRG","date":"2015-10-12","pret":0.00194,"close":14.91}
{"ticker":"NRG","date":"2015-10-13","pret":-0.03811,"close":15.03}
{"ticker":"NRG","date":"2015-10-14","pret":0.01132,"close":15.2}
{"ticker":"NRG","date":"2015-10-15","pret":0.00988,"close":15.38}
{"ticker":"NRG","date":"2015-10-16","pret":0.00979,"close":15.02}
{"ticker":"NRG","date":"2015-10-19","pret":-0.03435,"close":14.8}
{"ticker":"NRG","date":"2015-10-20","pret":-0.00607,"close":15.25}
{"ticker":"NRG","date":"2015-10-21","pret":0.03063,"close":14.8}
{"ticker":"NRG","date":"2015-10-22","pret":-0.02322,"close":14.92}
{"ticker":"NRG","date":"2015-10-23","pret":0.00201,"close":14.02}
{"ticker":"NRG","date":"2015-10-26","pret":-0.06218,"close":13.15}
{"ticker":"NRG","date":"2015-10-27","pret":-0.06478,"close":12.65}
{"ticker":"NRG","date":"2015-10-28","pret":-0.03797,"close":13.03}
{"ticker":"NRG","date":"2015-10-29","pret":0.0149,"close":12.89}
{"ticker":"NRG","date":"2015-10-30","pret":-0.00234,"close":12.89}
{"ticker":"NRG","date":"2015-11-02","pret":0.00312,"close":13.36}
{"ticker":"NRG","date":"2015-11-03","pret":0.03364,"close":13.48}
{"ticker":"NRG","date":"2015-11-04","pret":0.04628,"close":14.08}
{"ticker":"NRG","date":"2015-11-05","pret":0.00144,"close":13.58}
{"ticker":"NRG","date":"2015-11-06","pret":-0.04172,"close":13.51}
{"ticker":"NRG","date":"2015-11-09","pret":0.00745,"close":13.3}
{"ticker":"NRG","date":"2015-11-10","pret":-0.02402,"close":13.58}
{"ticker":"NRG","date":"2015-11-11","pret":0.03656,"close":13.03}
{"ticker":"NRG","date":"2015-11-12","pret":-0.05729,"close":12.51}
{"ticker":"NRG","date":"2015-11-13","pret":-0.02753,"close":12.61}
{"ticker":"NRG","date":"2015-11-16","pret":0,"close":12.72}
{"ticker":"NRG","date":"2015-11-17","pret":0.01425,"close":12.02}
{"ticker":"NRG","date":"2015-11-18","pret":-0.04832,"close":12.13}
{"ticker":"NRG","date":"2015-11-19","pret":0.00494,"close":11.93}
{"ticker":"NRG","date":"2015-11-20","pret":-0.00742,"close":12}
{"ticker":"NRG","date":"2015-11-23","pret":0,"close":12.15}
{"ticker":"NRG","date":"2015-11-24","pret":-0.00331,"close":12.62}
{"ticker":"NRG","date":"2015-11-25","pret":0.04066,"close":12.18}
{"ticker":"NRG","date":"2015-11-26"}
{"ticker":"NRG","date":"2015-11-27","pret":-0.02992,"close":11.62}
{"ticker":"NRG","date":"2015-11-30","pret":-0.04277,"close":12.36}
{"ticker":"NRG","date":"2015-12-01","pret":0.04277,"close":12.35}
{"ticker":"NRG","date":"2015-12-02","pret":0.00246,"close":10.79}
{"ticker":"NRG","date":"2015-12-03","pret":-0.10345,"close":10.97}
{"ticker":"NRG","date":"2015-12-04","pret":-0.00638,"close":9}
{"ticker":"NRG","date":"2015-12-07","pret":-0.20525,"close":9.55}
{"ticker":"NRG","date":"2015-12-08","pret":0.05884,"close":10.09}
{"ticker":"NRG","date":"2015-12-09","pret":0.06553,"close":10.55}
{"ticker":"NRG","date":"2015-12-10","pret":0.03983,"close":10.47}
{"ticker":"NRG","date":"2015-12-11","pret":-0.01632,"close":10.14}
{"ticker":"NRG","date":"2015-12-14","pret":-0.02054,"close":9.2}
{"ticker":"NRG","date":"2015-12-15","pret":-0.08881,"close":9.28}
{"ticker":"NRG","date":"2015-12-16","pret":0.00967,"close":9.64}
{"ticker":"NRG","date":"2015-12-17"}
{"ticker":"NRG","date":"2015-12-18","pret":0.00852,"close":10.37}
{"ticker":"NRG","date":"2015-12-21","pret":0.08045,"close":11.07}
{"ticker":"NRG","date":"2015-12-22","pret":0.07173,"close":10.9}
{"ticker":"NRG","date":"2015-12-23","pret":0.00182,"close":11.54}
{"ticker":"NRG","date":"2015-12-24","pret":0.04619,"close":11.5}
{"ticker":"NRG","date":"2015-12-28","pret":-0.00174,"close":11.37}
{"ticker":"NRG","date":"2015-12-29","pret":-0.00523,"close":11.55}
{"ticker":"NRG","date":"2015-12-30","pret":-0.00702,"close":11.09}
{"ticker":"NRG","date":"2015-12-31","pret":-0.02225,"close":11.77}
{"ticker":"NRG","date":"2016-01-04","pret":0.04057,"close":11.53}
{"ticker":"NRG","date":"2016-01-05","pret":0,"close":11.97}
{"ticker":"NRZ","date":"2015-01-02","pret":-0.0039,"close":12.92}
{"ticker":"NRZ","date":"2015-01-05","pret":0.00778,"close":12.76}
{"ticker":"NRZ","date":"2015-01-06","pret":-0.01013,"close":12.77}
{"ticker":"NRZ","date":"2015-01-07","pret":0.00469,"close":12.92}
{"ticker":"NRZ","date":"2015-01-08","pret":0.01008,"close":12.89}
{"ticker":"NRZ","date":"2015-01-09","pret":-0.00697,"close":12.61}
{"ticker":"NRZ","date":"2015-01-12","pret":-0.0212,"close":12.57}
{"ticker":"NRZ","date":"2015-01-13","pret":-0.00079,"close":12.21}
{"ticker":"NRZ","date":"2015-01-14","pret":-0.0364,"close":12.31}
{"ticker":"NRZ","date":"2015-01-15","pret":0.01715,"close":12.35}
{"ticker":"NRZ","date":"2015-01-16","pret":-0.00568,"close":12.56}
{"ticker":"NRZ","date":"2015-01-20","pret":0.02572,"close":12.59}
{"ticker":"NRZ","date":"2015-01-21","pret":0,"close":13}
{"ticker":"NRZ","date":"2015-01-22","pret":0.03586,"close":13.14}
{"ticker":"NRZ","date":"2015-01-23","pret":0.00611,"close":12.95}
{"ticker":"NRZ","date":"2015-01-26","pret":-0.01456,"close":13.06}
{"ticker":"NRZ","date":"2015-01-27","pret":0.00616,"close":12.95}
{"ticker":"NRZ","date":"2015-01-28","pret":-0.00231,"close":12.96}
{"ticker":"NRZ","date":"2015-01-29","pret":-0.00077,"close":12.91}
{"ticker":"NRZ","date":"2015-01-30","pret":-0.00928,"close":12.75}
{"ticker":"NRZ","date":"2015-02-02","pret":-0.00937,"close":12.63}
{"ticker":"NRZ","date":"2015-02-03","pret":-0.00867,"close":12.9}
{"ticker":"NRZ","date":"2015-02-04","pret":0.01648,"close":12.85}
{"ticker":"NRZ","date":"2015-02-05","pret":0.00388,"close":13.04}
{"ticker":"NRZ","date":"2015-02-06","pret":0.00849,"close":12.89}
{"ticker":"NRZ","date":"2015-02-09","pret":-0.00927,"close":12.87}
{"ticker":"NRZ","date":"2015-02-10","pret":0.00232,"close":12.81}
{"ticker":"NRZ","date":"2015-02-11","pret":-0.00855,"close":12.87}
{"ticker":"NRZ","date":"2015-02-12","pret":0.007,"close":13.03}
{"ticker":"NRZ","date":"2015-02-13","pret":0.01003,"close":13.11}
{"ticker":"NRZ","date":"2015-02-17","pret":0.00612,"close":13.04}
{"ticker":"NRZ","date":"2015-02-18","pret":-0.00535,"close":13.08}
{"ticker":"NRZ","date":"2015-02-19","pret":0.00077,"close":13.08}
{"ticker":"NRZ","date":"2015-02-20","pret":0,"close":13.09}
{"ticker":"NRZ","date":"2015-02-23","pret":0.03981,"close":14.25}
{"ticker":"NRZ","date":"2015-02-24","pret":0.04886,"close":14.45}
{"ticker":"NRZ","date":"2015-02-25","pret":0.01324,"close":14.6}
{"ticker":"NRZ","date":"2015-02-26","pret":0.00896,"close":14.87}
{"ticker":"NRZ","date":"2015-02-27","pret":0.02171,"close":15.11}
{"ticker":"NRZ","date":"2015-03-02","pret":0.01333,"close":15.11}
{"ticker":"NRZ","date":"2015-03-03","pret":0,"close":15.16}
{"ticker":"NRZ","date":"2015-03-04","pret":0.00528,"close":15.36}
{"ticker":"NRZ","date":"2015-03-05","pret":0.01439,"close":15.29}
{"ticker":"NRZ","date":"2015-03-06","pret":-0.01044,"close":14.77}
{"ticker":"NRZ","date":"2015-03-09","pret":-0.02862,"close":15.02}
{"ticker":"NRZ","date":"2015-03-10","pret":0.00874,"close":14.98}
{"ticker":"NRZ","date":"2015-03-11","pret":0.00467,"close":14.94}
{"ticker":"NRZ","date":"2015-03-12","pret":-0.00067,"close":14.94}
{"ticker":"NRZ","date":"2015-03-13","pret":-0.00669,"close":14.7}
{"ticker":"NRZ","date":"2015-03-16","pret":-0.01148,"close":15}
{"ticker":"NRZ","date":"2015-03-17","pret":0.0175,"close":15.04}
{"ticker":"NRZ","date":"2015-03-18","pret":0.00266,"close":15.33}
{"ticker":"NRZ","date":"2015-03-19","pret":0.02107,"close":15.3}
{"ticker":"NRZ","date":"2015-03-20","pret":0.00195,"close":15.49}
{"ticker":"NRZ","date":"2015-03-23","pret":0.00842,"close":15.43}
{"ticker":"NRZ","date":"2015-03-24","pret":-0.02547,"close":15.01}
{"ticker":"NRZ","date":"2015-03-25","pret":-0.0053,"close":15.08}
{"ticker":"NRZ","date":"2015-03-26","pret":0.00133,"close":15.13}
{"ticker":"NRZ","date":"2015-03-27","pret":0.00398,"close":15.05}
{"ticker":"NRZ","date":"2015-03-30","pret":-0.00199,"close":15.18}
{"ticker":"NRZ","date":"2015-03-31","pret":0.00529,"close":15.03}
{"ticker":"NRZ","date":"2015-04-01","pret":-0.00595,"close":15.2}
{"ticker":"NRZ","date":"2015-04-02","pret":0.00858,"close":15.28}
{"ticker":"NRZ","date":"2015-04-06","pret":0.00786,"close":15.37}
{"ticker":"NRZ","date":"2015-04-07","pret":-0.00786,"close":15.83}
{"ticker":"NRZ","date":"2015-04-08","pret":0.01824,"close":15.96}
{"ticker":"NRZ","date":"2015-04-09","pret":0.03302,"close":16.13}
{"ticker":"NRZ","date":"2015-04-10","pret":0.00747,"close":16.37}
{"ticker":"NRZ","date":"2015-04-13","pret":0.01964,"close":16.49}
{"ticker":"NRZ","date":"2015-04-14","pret":0.00908,"close":16.56}
{"ticker":"NRZ","date":"2015-04-15","pret":-0.00181,"close":16.63}
{"ticker":"NRZ","date":"2015-04-16","pret":0.00422,"close":16.87}
{"ticker":"NRZ","date":"2015-04-17","pret":0.01195,"close":16.72}
{"ticker":"NRZ","date":"2015-04-20","pret":0.00119,"close":16.75}
{"ticker":"NRZ","date":"2015-04-21","pret":0.00059,"close":17}
{"ticker":"NRZ","date":"2015-04-22","pret":0.00591,"close":16.96}
{"ticker":"NRZ","date":"2015-04-23","pret":0.0047,"close":17.01}
{"ticker":"NRZ","date":"2015-04-24","pret":0.00234,"close":17.16}
{"ticker":"NRZ","date":"2015-04-27","pret":0.00932,"close":17.21}
{"ticker":"NRZ","date":"2015-04-28","pret":-0.00348,"close":17.32}
{"ticker":"NRZ","date":"2015-04-29","pret":0.00464,"close":17.1}
{"ticker":"NRZ","date":"2015-04-30","pret":-0.01223,"close":17.04}
{"ticker":"NRZ","date":"2015-05-01","pret":-0.00235,"close":16.94}
{"ticker":"NRZ","date":"2015-05-04","pret":-0.00059,"close":17.19}
{"ticker":"NRZ","date":"2015-05-05","pret":0.00645,"close":16.67}
{"ticker":"NRZ","date":"2015-05-06","pret":-0.02604,"close":16.57}
{"ticker":"NRZ","date":"2015-05-07","pret":-0.00662,"close":16.67}
{"ticker":"NRZ","date":"2015-05-08","pret":0.01854,"close":17.02}
{"ticker":"NRZ","date":"2015-05-11","pret":0.00826,"close":16.95}
{"ticker":"NRZ","date":"2015-05-12","pret":-0.00826,"close":16.77}
{"ticker":"NRZ","date":"2015-05-13","pret":-0.00119,"close":16.71}
{"ticker":"NRZ","date":"2015-05-14","pret":-0.00178,"close":16.7}
{"ticker":"NRZ","date":"2015-05-15","pret":0.02465,"close":17.24}
{"ticker":"NRZ","date":"2015-05-18","pret":0,"close":17.45}
{"ticker":"NRZ","date":"2015-05-19","pret":0.01324,"close":17.78}
{"ticker":"NRZ","date":"2015-05-20","pret":0.01814,"close":17.64}
{"ticker":"NRZ","date":"2015-05-21","pret":-0.03197,"close":17.2}
{"ticker":"NRZ","date":"2015-05-22","pret":-0.00465,"close":17.39}
{"ticker":"NRZ","date":"2015-05-26","pret":0.00928,"close":17.1}
{"ticker":"NRZ","date":"2015-05-27","pret":-0.01103,"close":17.32}
{"ticker":"NRZ","date":"2015-05-28","pret":0.0093,"close":17.2}
{"ticker":"NRZ","date":"2015-05-29","pret":-0.00638,"close":17.06}
{"ticker":"NRZ","date":"2015-06-01","pret":-0.00408,"close":17.09}
{"ticker":"NRZ","date":"2015-06-02","pret":-0.00469,"close":17}
{"ticker":"NRZ","date":"2015-06-03","pret":-0.00118,"close":17.06}
{"ticker":"NRZ","date":"2015-06-04","pret":0.00294,"close":16.92}
{"ticker":"NRZ","date":"2015-06-05","pret":-0.01239,"close":16.83}
{"ticker":"NRZ","date":"2015-06-08","pret":0.00059,"close":16.61}
{"ticker":"NRZ","date":"2015-06-09","pret":-0.00655,"close":16.63}
{"ticker":"NRZ","date":"2015-06-10","pret":-0.04644,"close":15.93}
{"ticker":"NRZ","date":"2015-06-11","pret":0,"close":16.04}
{"ticker":"NRZ","date":"2015-06-12","pret":0.00062,"close":16.01}
{"ticker":"NRZ","date":"2015-06-15","pret":-0.00188,"close":16.07}
{"ticker":"NRZ","date":"2015-06-16","pret":0.00686,"close":16.07}
{"ticker":"NRZ","date":"2015-06-17","pret":-0.00124,"close":16.05}
{"ticker":"NRZ","date":"2015-06-18","pret":0.00187,"close":16.23}
{"ticker":"NRZ","date":"2015-06-19","pret":0.00989,"close":16.12}
{"ticker":"NRZ","date":"2015-06-22","pret":-0.00617,"close":16.12}
{"ticker":"NRZ","date":"2015-06-23","pret":-0.00372,"close":16}
{"ticker":"NRZ","date":"2015-06-24","pret":-0.00498,"close":15.81}
{"ticker":"NRZ","date":"2015-06-25","pret":-0.01131,"close":15.4}
{"ticker":"NRZ","date":"2015-06-26","pret":-0.02819,"close":15.5}
{"ticker":"NRZ","date":"2015-06-29","pret":0.00454,"close":15.34}
{"ticker":"NRZ","date":"2015-06-30","pret":-0.00454,"close":15.24}
{"ticker":"NRZ","date":"2015-07-01","pret":-0.00914,"close":15.41}
{"ticker":"NRZ","date":"2015-07-02","pret":0.01497,"close":15.3}
{"ticker":"NRZ","date":"2015-07-06","pret":-0.01235,"close":15.36}
{"ticker":"NRZ","date":"2015-07-07","pret":0.00457,"close":15.48}
{"ticker":"NRZ","date":"2015-07-08","pret":0.0052,"close":15.24}
{"ticker":"NRZ","date":"2015-07-09","pret":-0.0052,"close":15.11}
{"ticker":"NRZ","date":"2015-07-10","pret":-0.01047,"close":15.49}
{"ticker":"NRZ","date":"2015-07-13","pret":0.02148,"close":15.48}
{"ticker":"NRZ","date":"2015-07-14","pret":0.00129,"close":15.54}
{"ticker":"NRZ","date":"2015-07-15","pret":-0.00258,"close":15.53}
{"ticker":"NRZ","date":"2015-07-16","pret":0.01345,"close":15.62}
{"ticker":"NRZ","date":"2015-07-17","pret":-0.0051,"close":15.74}
{"ticker":"NRZ","date":"2015-07-20","pret":0.0051,"close":15.61}
{"ticker":"NRZ","date":"2015-07-21","pret":-0.00638,"close":15.73}
{"ticker":"NRZ","date":"2015-07-22","pret":0.00447,"close":15.82}
{"ticker":"NRZ","date":"2015-07-23","pret":0.01078,"close":15.76}
{"ticker":"NRZ","date":"2015-07-24","pret":-0.00506,"close":15.43}
{"ticker":"NRZ","date":"2015-07-27","pret":-0.02438,"close":15.32}
{"ticker":"NRZ","date":"2015-07-28","pret":-0.0039,"close":15.38}
{"ticker":"NRZ","date":"2015-07-29","pret":0.0026,"close":15.7}
{"ticker":"NRZ","date":"2015-07-30","pret":0.0174,"close":15.74}
{"ticker":"NRZ","date":"2015-07-31","pret":0.01144,"close":15.69}
{"ticker":"NRZ","date":"2015-08-03","pret":-0.00825,"close":15.74}
{"ticker":"NRZ","date":"2015-08-04","pret":0.00254,"close":15.52}
{"ticker":"NRZ","date":"2015-08-05","pret":-0.0115,"close":15.22}
{"ticker":"NRZ","date":"2015-08-06","pret":-0.02736,"close":14.61}
{"ticker":"NRZ","date":"2015-08-07","pret":-0.04044,"close":14.46}
{"ticker":"NRZ","date":"2015-08-10","pret":0.01434,"close":14.66}
{"ticker":"NRZ","date":"2015-08-11","pret":-0.00885,"close":14.47}
{"ticker":"NRZ","date":"2015-08-12","pret":-0.01031,"close":14.6}
{"ticker":"NRZ","date":"2015-08-13","pret":0.00689,"close":14.54}
{"ticker":"NRZ","date":"2015-08-14","pret":-0.00344,"close":14.68}
{"ticker":"NRZ","date":"2015-08-17","pret":0.01164,"close":15.07}
{"ticker":"NRZ","date":"2015-08-18","pret":0.02488,"close":14.84}
{"ticker":"NRZ","date":"2015-08-19","pret":-0.01472,"close":15.07}
{"ticker":"NRZ","date":"2015-08-20","pret":0.00538,"close":14.85}
{"ticker":"NRZ","date":"2015-08-21","pret":-0.02855,"close":14.41}
{"ticker":"NRZ","date":"2015-08-24","pret":-0.05748,"close":13.89}
{"ticker":"NRZ","date":"2015-08-25","pret":0.02951,"close":13.82}
{"ticker":"NRZ","date":"2015-08-26","pret":-0.00355,"close":14.08}
{"ticker":"NRZ","date":"2015-08-27","pret":0.01132,"close":14.23}
{"ticker":"NRZ","date":"2015-08-28","pret":-0.00141,"close":14.29}
{"ticker":"NRZ","date":"2015-08-31","pret":0.00492,"close":14.16}
{"ticker":"NRZ","date":"2015-09-01","pret":-0.02126,"close":14.24}
{"ticker":"NRZ","date":"2015-09-02","pret":0.02686,"close":14.21}
{"ticker":"NRZ","date":"2015-09-03","pret":-0.01052,"close":14.14}
{"ticker":"NRZ","date":"2015-09-04","pret":-0.01277,"close":14.03}
{"ticker":"NRZ","date":"2015-09-08","pret":0.01839,"close":14.02}
{"ticker":"NRZ","date":"2015-09-09","pret":-0.01483,"close":13.79}
{"ticker":"NRZ","date":"2015-09-10","pret":-0.02157,"close":13.95}
{"ticker":"NRZ","date":"2015-09-11","pret":0.00796,"close":14.24}
{"ticker":"NRZ","date":"2015-09-14","pret":0.02633,"close":14.16}
{"ticker":"NRZ","date":"2015-09-15","pret":-0.00493,"close":14.25}
{"ticker":"NRZ","date":"2015-09-16","pret":0.00633,"close":14.39}
{"ticker":"NRZ","date":"2015-09-17","pret":0.00908,"close":14.79}
{"ticker":"NRZ","date":"2015-09-18","pret":0.0138,"close":14.5}
{"ticker":"NRZ","date":"2015-09-21","pret":0.00547,"close":14.44}
{"ticker":"NRZ","date":"2015-09-22","pret":-0.02066,"close":14.54}
{"ticker":"NRZ","date":"2015-09-23","pret":0.01451,"close":14.73}
{"ticker":"NRZ","date":"2015-09-24","pret":0.00888,"close":14.5}
{"ticker":"NRZ","date":"2015-09-25","pret":-0.00956,"close":13.9}
{"ticker":"NRZ","date":"2015-09-28","pret":-0.04636,"close":13.2}
{"ticker":"NRZ","date":"2015-09-29","pret":-0.05315,"close":12.82}
{"ticker":"NRZ","date":"2015-09-30","pret":-0.01759,"close":13.1}
{"ticker":"NRZ","date":"2015-10-01","pret":-0.02184,"close":12.4}
{"ticker":"NRZ","date":"2015-10-02","pret":-0.02556,"close":12.81}
{"ticker":"NRZ","date":"2015-10-05","pret":0.04354,"close":13.07}
{"ticker":"NRZ","date":"2015-10-06","pret":0.01461,"close":12.92}
{"ticker":"NRZ","date":"2015-10-07","pret":-0.00766,"close":13.05}
{"ticker":"NRZ","date":"2015-10-08","pret":0.00384,"close":13.01}
{"ticker":"NRZ","date":"2015-10-09","pret":0,"close":13}
{"ticker":"NRZ","date":"2015-10-12","pret":-0.00384,"close":12.93}
{"ticker":"NRZ","date":"2015-10-13","pret":-0.01316,"close":12.61}
{"ticker":"NRZ","date":"2015-10-14","pret":-0.01413,"close":12.41}
{"ticker":"NRZ","date":"2015-10-15","pret":-0.01996,"close":12.73}
{"ticker":"NRZ","date":"2015-10-16","pret":0.0294,"close":12.98}
{"ticker":"NRZ","date":"2015-10-19","pret":0.02551,"close":13}
{"ticker":"NRZ","date":"2015-10-20","pret":-0.01152,"close":12.99}
{"ticker":"NRZ","date":"2015-10-21","pret":0.00693,"close":12.79}
{"ticker":"NRZ","date":"2015-10-22","pret":-0.01546,"close":12.53}
{"ticker":"NRZ","date":"2015-10-23","pret":-0.02284,"close":12.41}
{"ticker":"NRZ","date":"2015-10-26","pret":-0.00961,"close":12.41}
{"ticker":"NRZ","date":"2015-10-27","pret":-0.00322,"close":12.04}
{"ticker":"NRZ","date":"2015-10-28","pret":-0.02866,"close":12.28}
{"ticker":"NRZ","date":"2015-10-29","pret":0.01402,"close":12.1}
{"ticker":"NRZ","date":"2015-10-30","pret":0.00082,"close":12.13}
{"ticker":"NRZ","date":"2015-11-02","pret":-0.00822,"close":12.41}
{"ticker":"NRZ","date":"2015-11-03","pret":0.03486,"close":12.41}
{"ticker":"NRZ","date":"2015-11-04","pret":-0.01283,"close":12.11}
{"ticker":"NRZ","date":"2015-11-05","pret":-0.02286,"close":12.2}
{"ticker":"NRZ","date":"2015-11-06","pret":0.00165,"close":12.85}
{"ticker":"NRZ","date":"2015-11-09","pret":0.05142,"close":12.84}
{"ticker":"NRZ","date":"2015-11-10","pret":0.00547,"close":13.01}
{"ticker":"NRZ","date":"2015-11-11","pret":0.01315,"close":12.71}
{"ticker":"NRZ","date":"2015-11-12","pret":-0.02648,"close":12.21}
{"ticker":"NRZ","date":"2015-11-13","pret":-0.0378,"close":12.07}
{"ticker":"NRZ","date":"2015-11-16","pret":-0.01071,"close":12.24}
{"ticker":"NRZ","date":"2015-11-17","pret":0.01562,"close":11.83}
{"ticker":"NRZ","date":"2015-11-18","pret":-0.03233,"close":11.93}
{"ticker":"NRZ","date":"2015-11-19","pret":0.0042,"close":11.79}
{"ticker":"NRZ","date":"2015-11-20","pret":-0.00673,"close":11.77}
{"ticker":"NRZ","date":"2015-11-23","pret":-0.00508,"close":11.68}
{"ticker":"NRZ","date":"2015-11-24","pret":-0.00767,"close":11.86}
{"ticker":"NRZ","date":"2015-11-25","pret":0.01696,"close":12.07}
{"ticker":"NRZ","date":"2015-11-26"}
{"ticker":"NRZ","date":"2015-11-27","pret":0.02081,"close":12.41}
{"ticker":"NRZ","date":"2015-11-30","pret":0.02119,"close":12.72}
{"ticker":"NRZ","date":"2015-12-01","pret":0.0294,"close":12.49}
{"ticker":"NRZ","date":"2015-12-02","pret":-0.02377,"close":12.29}
{"ticker":"NRZ","date":"2015-12-03","pret":-0.01454,"close":12.23}
{"ticker":"NRZ","date":"2015-12-04","pret":-0.00489,"close":12.04}
{"ticker":"NRZ","date":"2015-12-07","pret":-0.01982,"close":11.7}
{"ticker":"NRZ","date":"2015-12-08","pret":-0.03048,"close":11.63}
{"ticker":"NRZ","date":"2015-12-09","pret":0.00686,"close":11.7}
{"ticker":"NRZ","date":"2015-12-10","pret":0.00085,"close":11.67}
{"ticker":"NRZ","date":"2015-12-11","pret":-0.00943,"close":11.05}
{"ticker":"NRZ","date":"2015-12-14","pret":-0.04763,"close":10.43}
{"ticker":"NRZ","date":"2015-12-15","pret":-0.06051,"close":11.08}
{"ticker":"NRZ","date":"2015-12-16","pret":0.0704,"close":12.05}
{"ticker":"NRZ","date":"2015-12-17"}
{"ticker":"NRZ","date":"2015-12-18","pret":0.08895,"close":12.45}
{"ticker":"NRZ","date":"2015-12-21","pret":0.02266,"close":13.01}
{"ticker":"NRZ","date":"2015-12-22","pret":0.03999,"close":13.01}
{"ticker":"NRZ","date":"2015-12-23","pret":0.00537,"close":13.07}
{"ticker":"NRZ","date":"2015-12-24","pret":0.00686,"close":12.97}
{"ticker":"NRZ","date":"2015-12-28","pret":-0.01685,"close":12.63}
{"ticker":"NRZ","date":"2015-12-29","pret":-0.05312,"close":12.16}
{"ticker":"NRZ","date":"2015-12-30","pret":-0.00818,"close":11.98}
{"ticker":"NRZ","date":"2015-12-31","pret":-0.02074,"close":12.16}
{"ticker":"NRZ","date":"2016-01-04","pret":0.01992,"close":12.12}
{"ticker":"NRZ","date":"2016-01-05","pret":-0.00164,"close":12.18}
{"ticker":"NSA","date":"2015-01-02"}
{"ticker":"NSA","date":"2015-01-05"}
{"ticker":"NSA","date":"2015-01-06"}
{"ticker":"NSA","date":"2015-01-07"}
{"ticker":"NSA","date":"2015-01-08"}
{"ticker":"NSA","date":"2015-01-09"}
{"ticker":"NSA","date":"2015-01-12"}
{"ticker":"NSA","date":"2015-01-13"}
{"ticker":"NSA","date":"2015-01-14"}
{"ticker":"NSA","date":"2015-01-15"}
{"ticker":"NSA","date":"2015-01-16"}
{"ticker":"NSA","date":"2015-01-20"}
{"ticker":"NSA","date":"2015-01-21"}
{"ticker":"NSA","date":"2015-01-22"}
{"ticker":"NSA","date":"2015-01-23"}
{"ticker":"NSA","date":"2015-01-26"}
{"ticker":"NSA","date":"2015-01-27"}
{"ticker":"NSA","date":"2015-01-28"}
{"ticker":"NSA","date":"2015-01-29"}
{"ticker":"NSA","date":"2015-01-30"}
{"ticker":"NSA","date":"2015-02-02"}
{"ticker":"NSA","date":"2015-02-03"}
{"ticker":"NSA","date":"2015-02-04"}
{"ticker":"NSA","date":"2015-02-05"}
{"ticker":"NSA","date":"2015-02-06"}
{"ticker":"NSA","date":"2015-02-09"}
{"ticker":"NSA","date":"2015-02-10"}
{"ticker":"NSA","date":"2015-02-11"}
{"ticker":"NSA","date":"2015-02-12"}
{"ticker":"NSA","date":"2015-02-13"}
{"ticker":"NSA","date":"2015-02-17"}
{"ticker":"NSA","date":"2015-02-18"}
{"ticker":"NSA","date":"2015-02-19"}
{"ticker":"NSA","date":"2015-02-20"}
{"ticker":"NSA","date":"2015-02-23"}
{"ticker":"NSA","date":"2015-02-24"}
{"ticker":"NSA","date":"2015-02-25"}
{"ticker":"NSA","date":"2015-02-26"}
{"ticker":"NSA","date":"2015-02-27"}
{"ticker":"NSA","date":"2015-03-02"}
{"ticker":"NSA","date":"2015-03-03"}
{"ticker":"NSA","date":"2015-03-04"}
{"ticker":"NSA","date":"2015-03-05"}
{"ticker":"NSA","date":"2015-03-06"}
{"ticker":"NSA","date":"2015-03-09"}
{"ticker":"NSA","date":"2015-03-10"}
{"ticker":"NSA","date":"2015-03-11"}
{"ticker":"NSA","date":"2015-03-12"}
{"ticker":"NSA","date":"2015-03-13"}
{"ticker":"NSA","date":"2015-03-16"}
{"ticker":"NSA","date":"2015-03-17"}
{"ticker":"NSA","date":"2015-03-18"}
{"ticker":"NSA","date":"2015-03-19"}
{"ticker":"NSA","date":"2015-03-20"}
{"ticker":"NSA","date":"2015-03-23"}
{"ticker":"NSA","date":"2015-03-24"}
{"ticker":"NSA","date":"2015-03-25"}
{"ticker":"NSA","date":"2015-03-26"}
{"ticker":"NSA","date":"2015-03-27"}
{"ticker":"NSA","date":"2015-03-30"}
{"ticker":"NSA","date":"2015-03-31"}
{"ticker":"NSA","date":"2015-04-01"}
{"ticker":"NSA","date":"2015-04-02"}
{"ticker":"NSA","date":"2015-04-06"}
{"ticker":"NSA","date":"2015-04-07"}
{"ticker":"NSA","date":"2015-04-08"}
{"ticker":"NSA","date":"2015-04-09"}
{"ticker":"NSA","date":"2015-04-10"}
{"ticker":"NSA","date":"2015-04-13"}
{"ticker":"NSA","date":"2015-04-14"}
{"ticker":"NSA","date":"2015-04-15"}
{"ticker":"NSA","date":"2015-04-16"}
{"ticker":"NSA","date":"2015-04-17"}
{"ticker":"NSA","date":"2015-04-20"}
{"ticker":"NSA","date":"2015-04-21"}
{"ticker":"NSA","date":"2015-04-22"}
{"ticker":"NSA","date":"2015-04-23"}
{"ticker":"NSA","date":"2015-04-24","pret":-0.00154,"close":13.1}
{"ticker":"NSA","date":"2015-04-27","pret":0.00997,"close":13.14}
{"ticker":"NSA","date":"2015-04-28","pret":-0.00306,"close":13.2}
{"ticker":"NSA","date":"2015-04-29","pret":-0.00076,"close":13.07}
{"ticker":"NSA","date":"2015-04-30","pret":-0.00077,"close":12.83}
{"ticker":"NSA","date":"2015-05-01","pret":-0.00924,"close":13.02}
{"ticker":"NSA","date":"2015-05-04","pret":0.00694,"close":13}
{"ticker":"NSA","date":"2015-05-05","pret":-0.00462,"close":13.02}
{"ticker":"NSA","date":"2015-05-06","pret":0.00462,"close":12.93}
{"ticker":"NSA","date":"2015-05-07","pret":-0.0147,"close":12.89}
{"ticker":"NSA","date":"2015-05-08","pret":0,"close":12.99}
{"ticker":"NSA","date":"2015-05-11","pret":0.00699,"close":13.07}
{"ticker":"NSA","date":"2015-05-12","pret":0.00617,"close":13.08}
{"ticker":"NSA","date":"2015-05-13","pret":0.00843,"close":13.09}
{"ticker":"NSA","date":"2015-05-14","pret":-0.00459,"close":13.12}
{"ticker":"NSA","date":"2015-05-15","pret":0.01067,"close":13.24}
{"ticker":"NSA","date":"2015-05-18","pret":0.01206,"close":13.47}
{"ticker":"NSA","date":"2015-05-19","pret":0.01413,"close":13.66}
{"ticker":"NSA","date":"2015-05-20","pret":0.01248,"close":13.62}
{"ticker":"NSA","date":"2015-05-21","pret":-0.00512,"close":13.66}
{"ticker":"NSA","date":"2015-05-22","pret":0.00439,"close":13.55}
{"ticker":"NSA","date":"2015-05-26","pret":-0.00953,"close":13.35}
{"ticker":"NSA","date":"2015-05-27","pret":-0.01485,"close":13.6}
{"ticker":"NSA","date":"2015-05-28","pret":0.01558,"close":13.48}
{"ticker":"NSA","date":"2015-05-29","pret":-0.01334,"close":13.49}
{"ticker":"NSA","date":"2015-06-01","pret":0.00298,"close":13.47}
{"ticker":"NSA","date":"2015-06-02","pret":0.0052,"close":13.32}
{"ticker":"NSA","date":"2015-06-03","pret":-0.01943,"close":13.34}
{"ticker":"NSA","date":"2015-06-04","pret":-0.00151,"close":13.09}
{"ticker":"NSA","date":"2015-06-05","pret":-0.0137,"close":13.08}
{"ticker":"NSA","date":"2015-06-08","pret":0,"close":13.15}
{"ticker":"NSA","date":"2015-06-09","pret":-0.0023,"close":13.25}
{"ticker":"NSA","date":"2015-06-10","pret":0.01751,"close":12.99}
{"ticker":"NSA","date":"2015-06-11","pret":-0.01982,"close":13.07}
{"ticker":"NSA","date":"2015-06-12","pret":0.01679,"close":13}
{"ticker":"NSA","date":"2015-06-15","pret":-0.01756,"close":12.98}
{"ticker":"NSA","date":"2015-06-16","pret":0.00308,"close":12.85}
{"ticker":"NSA","date":"2015-06-17","pret":-0.00926,"close":12.66}
{"ticker":"NSA","date":"2015-06-18","pret":-0.01327,"close":12.79}
{"ticker":"NSA","date":"2015-06-19","pret":0.00938,"close":12.98}
{"ticker":"NSA","date":"2015-06-22","pret":-0.0039,"close":12.59}
{"ticker":"NSA","date":"2015-06-23","pret":-0.01416,"close":12.89}
{"ticker":"NSA","date":"2015-06-24","pret":0.01728,"close":12.66}
{"ticker":"NSA","date":"2015-06-25","pret":-0.01018,"close":12.66}
{"ticker":"NSA","date":"2015-06-26","pret":-0.01267,"close":12.65}
{"ticker":"NSA","date":"2015-06-29","pret":0.00794,"close":12.69}
{"ticker":"NSA","date":"2015-06-30","pret":0.00552,"close":12.4}
{"ticker":"NSA","date":"2015-07-01","pret":-0.02467,"close":12.74}
{"ticker":"NSA","date":"2015-07-02","pret":0.03717,"close":12.55}
{"ticker":"NSA","date":"2015-07-06","pret":-0.03235,"close":12.61}
{"ticker":"NSA","date":"2015-07-07","pret":0.01116,"close":12.73}
{"ticker":"NSA","date":"2015-07-08","pret":0.00632,"close":12.75}
{"ticker":"NSA","date":"2015-07-09","pret":0.00785,"close":12.31}
{"ticker":"NSA","date":"2015-07-10","pret":-0.03501,"close":12.7}
{"ticker":"NSA","date":"2015-07-13","pret":0.02873,"close":12.43}
{"ticker":"NSA","date":"2015-07-14","pret":-0.02873,"close":12.57}
{"ticker":"NSA","date":"2015-07-15","pret":0.00967,"close":12.37}
{"ticker":"NSA","date":"2015-07-16","pret":-0.00724,"close":12.56}
{"ticker":"NSA","date":"2015-07-17","pret":0.01603,"close":12.34}
{"ticker":"NSA","date":"2015-07-20","pret":-0.0217,"close":12.53}
{"ticker":"NSA","date":"2015-07-21","pret":0.01372,"close":12.2}
{"ticker":"NSA","date":"2015-07-22","pret":-0.02598,"close":12.24}
{"ticker":"NSA","date":"2015-07-23","pret":0.00164,"close":12.21}
{"ticker":"NSA","date":"2015-07-24","pret":-0.00164,"close":11.91}
{"ticker":"NSA","date":"2015-07-27","pret":-0.02582,"close":11.88}
{"ticker":"NSA","date":"2015-07-28","pret":0.00505,"close":11.95}
{"ticker":"NSA","date":"2015-07-29","pret":0.00419,"close":11.61}
{"ticker":"NSA","date":"2015-07-30","pret":-0.02798,"close":12.03}
{"ticker":"NSA","date":"2015-07-31","pret":0.03796,"close":11.83}
{"ticker":"NSA","date":"2015-08-03","pret":-0.02176,"close":12.37}
{"ticker":"NSA","date":"2015-08-04","pret":0.04629,"close":12.4}
{"ticker":"NSA","date":"2015-08-05","pret":0.00323,"close":12.35}
{"ticker":"NSA","date":"2015-08-06","pret":-0.00727,"close":11.76}
{"ticker":"NSA","date":"2015-08-07","pret":-0.05159,"close":12.21}
{"ticker":"NSA","date":"2015-08-10","pret":0.04099,"close":11.84}
{"ticker":"NSA","date":"2015-08-11","pret":-0.01653,"close":12.42}
{"ticker":"NSA","date":"2015-08-12","pret":0.02713,"close":12.3}
{"ticker":"NSA","date":"2015-08-13","pret":-0.00325,"close":12.54}
{"ticker":"NSA","date":"2015-08-14","pret":0.04066,"close":12.77}
{"ticker":"NSA","date":"2015-08-17","pret":-0.00078,"close":12.95}
{"ticker":"NSA","date":"2015-08-18","pret":0.01782,"close":13.06}
{"ticker":"NSA","date":"2015-08-19","pret":0.00613,"close":12.98}
{"ticker":"NSA","date":"2015-08-20","pret":-0.01384,"close":12.88}
{"ticker":"NSA","date":"2015-08-21","pret":-0.01875,"close":12.64}
{"ticker":"NSA","date":"2015-08-24","pret":-0.03124,"close":12.34}
{"ticker":"NSA","date":"2015-08-25","pret":0.01934,"close":12.33}
{"ticker":"NSA","date":"2015-08-26","pret":0.0016,"close":12.68}
{"ticker":"NSA","date":"2015-08-27","pret":0.02129,"close":12.84}
{"ticker":"NSA","date":"2015-08-28","pret":0,"close":12.96}
{"ticker":"NSA","date":"2015-08-31","pret":0.00777,"close":12.94}
{"ticker":"NSA","date":"2015-09-01","pret":-0.01168,"close":12.67}
{"ticker":"NSA","date":"2015-09-02","pret":0.00078,"close":12.85}
{"ticker":"NSA","date":"2015-09-03","pret":0.02397,"close":13.02}
{"ticker":"NSA","date":"2015-09-04","pret":-0.01617,"close":12.8}
{"ticker":"NSA","date":"2015-09-08","pret":0.01158,"close":13.06}
{"ticker":"NSA","date":"2015-09-09","pret":0.01069,"close":12.99}
{"ticker":"NSA","date":"2015-09-10","pret":-0.00915,"close":13.05}
{"ticker":"NSA","date":"2015-09-11","pret":-0.00384,"close":13.25}
{"ticker":"NSA","date":"2015-09-14","pret":0.00919,"close":13.13}
{"ticker":"NSA","date":"2015-09-15","pret":-0.00153,"close":13.43}
{"ticker":"NSA","date":"2015-09-16","pret":0.0219,"close":13.84}
{"ticker":"NSA","date":"2015-09-17","pret":0.03738,"close":14.54}
{"ticker":"NSA","date":"2015-09-18","pret":0.03186,"close":14.76}
{"ticker":"NSA","date":"2015-09-21","pret":0.04029,"close":14.5}
{"ticker":"NSA","date":"2015-09-22","pret":-0.03335,"close":14.41}
{"ticker":"NSA","date":"2015-09-23","pret":0.00069,"close":14.46}
{"ticker":"NSA","date":"2015-09-24","pret":-0.00277,"close":14.23}
{"ticker":"NSA","date":"2015-09-25","pret":-0.00906,"close":13.9}
{"ticker":"NSA","date":"2015-09-28","pret":-0.04289,"close":13.39}
{"ticker":"NSA","date":"2015-09-29","pret":-0.02216,"close":13.35}
{"ticker":"NSA","date":"2015-09-30","pret":0.00298,"close":13.55}
{"ticker":"NSA","date":"2015-10-01","pret":0.01258,"close":13.58}
{"ticker":"NSA","date":"2015-10-02","pret":-0.00664,"close":13.91}
{"ticker":"NSA","date":"2015-10-05","pret":0.03777,"close":14.57}
{"ticker":"NSA","date":"2015-10-06","pret":0.04119,"close":14.29}
{"ticker":"NSA","date":"2015-10-07","pret":-0.01516,"close":14.9}
{"ticker":"NSA","date":"2015-10-08","pret":0.03681,"close":14.97}
{"ticker":"NSA","date":"2015-10-09","pret":0.00467,"close":15.08}
{"ticker":"NSA","date":"2015-10-12","pret":0.00465,"close":15.31}
{"ticker":"NSA","date":"2015-10-13","pret":0.0099,"close":15.02}
{"ticker":"NSA","date":"2015-10-14","pret":-0.01388,"close":15}
{"ticker":"NSA","date":"2015-10-15","pret":0,"close":15}
{"ticker":"NSA","date":"2015-10-16","pret":0.00399,"close":14.99}
{"ticker":"NSA","date":"2015-10-19","pret":-0.00532,"close":14.94}
{"ticker":"NSA","date":"2015-10-20","pret":-0.00267,"close":14.94}
{"ticker":"NSA","date":"2015-10-21","pret":0.00533,"close":14.88}
{"ticker":"NSA","date":"2015-10-22","pret":-0.00466,"close":14.92}
{"ticker":"NSA","date":"2015-10-23","pret":0.002,"close":14.9}
{"ticker":"NSA","date":"2015-10-26","pret":-0.00736,"close":14.94}
{"ticker":"NSA","date":"2015-10-27","pret":0.00402,"close":14.95}
{"ticker":"NSA","date":"2015-10-28","pret":-0.00134,"close":15.45}
{"ticker":"NSA","date":"2015-10-29","pret":0.02774,"close":15.22}
{"ticker":"NSA","date":"2015-10-30","pret":-0.00457,"close":15.04}
{"ticker":"NSA","date":"2015-11-02","pret":-0.0165,"close":15.69}
{"ticker":"NSA","date":"2015-11-03","pret":0.04425,"close":15.68}
{"ticker":"NSA","date":"2015-11-04","pret":0.00064,"close":15.76}
{"ticker":"NSA","date":"2015-11-05","pret":0.00254,"close":15.79}
{"ticker":"NSA","date":"2015-11-06","pret":0.0019,"close":14.97}
{"ticker":"NSA","date":"2015-11-09","pret":-0.054,"close":14.58}
{"ticker":"NSA","date":"2015-11-10","pret":-0.03123,"close":14.73}
{"ticker":"NSA","date":"2015-11-11","pret":0.01574,"close":14.79}
{"ticker":"NSA","date":"2015-11-12","pret":0,"close":14.6}
{"ticker":"NSA","date":"2015-11-13","pret":-0.01367,"close":14.99}
{"ticker":"NSA","date":"2015-11-16","pret":0.0325,"close":14.83}
{"ticker":"NSA","date":"2015-11-17","pret":-0.01206,"close":14.8}
{"ticker":"NSA","date":"2015-11-18","pret":0.00135,"close":14.94}
{"ticker":"NSA","date":"2015-11-19","pret":0.00805,"close":15.15}
{"ticker":"NSA","date":"2015-11-20","pret":0.01656,"close":15.49}
{"ticker":"NSA","date":"2015-11-23","pret":0.01435,"close":15.49}
{"ticker":"NSA","date":"2015-11-24","pret":0.00838,"close":15.57}
{"ticker":"NSA","date":"2015-11-25","pret":0.00257,"close":15.88}
{"ticker":"NSA","date":"2015-11-26"}
{"ticker":"NSA","date":"2015-11-27","pret":0.01652,"close":16.27}
{"ticker":"NSA","date":"2015-11-30","pret":0.03163,"close":16.56}
{"ticker":"NSA","date":"2015-12-01","pret":0.01935,"close":16.7}
{"ticker":"NSA","date":"2015-12-02","pret":0.00299,"close":16.88}
{"ticker":"NSA","date":"2015-12-03","pret":0.00714,"close":16.63}
{"ticker":"NSA","date":"2015-12-04","pret":-0.01553,"close":16.4}
{"ticker":"NSA","date":"2015-12-07","pret":-0.01333,"close":16.36}
{"ticker":"NSA","date":"2015-12-08","pret":-0.00551,"close":16.54}
{"ticker":"NSA","date":"2015-12-09","pret":0.0122,"close":16.66}
{"ticker":"NSA","date":"2015-12-10","pret":0.00965,"close":16.42}
{"ticker":"NSA","date":"2015-12-11","pret":-0.04042,"close":16.07}
{"ticker":"NSA","date":"2015-12-14","pret":0.00561,"close":16.18}
{"ticker":"NSA","date":"2015-12-15","pret":0.0062,"close":16.56}
{"ticker":"NSA","date":"2015-12-16","pret":0.03042,"close":16.67}
{"ticker":"NSA","date":"2015-12-17"}
{"ticker":"NSA","date":"2015-12-18","pret":-0.0042,"close":16.46}
{"ticker":"NSA","date":"2015-12-21","pret":-0.00543,"close":16.97}
{"ticker":"NSA","date":"2015-12-22","pret":0.02804,"close":16.83}
{"ticker":"NSA","date":"2015-12-23","pret":-0.00295,"close":16.89}
{"ticker":"NSA","date":"2015-12-24","pret":0.00177,"close":16.76}
{"ticker":"NSA","date":"2015-12-28","pret":-0.01424,"close":16.66}
{"ticker":"NSA","date":"2015-12-29","pret":0.00119,"close":16.75}
{"ticker":"NSA","date":"2015-12-30","pret":0.01068,"close":17.14}
{"ticker":"NSA","date":"2015-12-31","pret":0.01174,"close":17.13}
{"ticker":"NSA","date":"2016-01-04","pret":-0.01292,"close":16.78}
{"ticker":"NSA","date":"2016-01-05","pret":-0.0089,"close":17.1}
{"ticker":"NSAM","date":"2015-01-02","pret":0.00533,"close":22.56}
{"ticker":"NSAM","date":"2015-01-05","pret":-0.00667,"close":21.85}
{"ticker":"NSAM","date":"2015-01-06","pret":-0.02804,"close":21.34}
{"ticker":"NSAM","date":"2015-01-07","pret":-0.01432,"close":21.36}
{"ticker":"NSAM","date":"2015-01-08","pret":-0.0042,"close":21.41}
{"ticker":"NSAM","date":"2015-01-09","pret":0.00093,"close":21.62}
{"ticker":"NSAM","date":"2015-01-12","pret":0.00883,"close":21.44}
{"ticker":"NSAM","date":"2015-01-13","pret":-0.00278,"close":21.29}
{"ticker":"NSAM","date":"2015-01-14","pret":-0.02585,"close":21.15}
{"ticker":"NSAM","date":"2015-01-15","pret":0.00759,"close":20.56}
{"ticker":"NSAM","date":"2015-01-16","pret":-0.03364,"close":20.9}
{"ticker":"NSAM","date":"2015-01-20","pret":0.03364,"close":21.29}
{"ticker":"NSAM","date":"2015-01-21","pret":0.00189,"close":21.13}
{"ticker":"NSAM","date":"2015-01-22","pret":0,"close":21.45}
{"ticker":"NSAM","date":"2015-01-23","pret":0.00518,"close":21.95}
{"ticker":"NSAM","date":"2015-01-26","pret":0.02685,"close":21.93}
{"ticker":"NSAM","date":"2015-01-27","pret":-0.0078,"close":21.78}
{"ticker":"NSAM","date":"2015-01-28","pret":0.00551,"close":21.3}
{"ticker":"NSAM","date":"2015-01-29","pret":-0.02692,"close":21.59}
{"ticker":"NSAM","date":"2015-01-30","pret":0.01216,"close":21.17}
{"ticker":"NSAM","date":"2015-02-02","pret":-0.00934,"close":21.23}
{"ticker":"NSAM","date":"2015-02-03","pret":-0.00376,"close":21.53}
{"ticker":"NSAM","date":"2015-02-04","pret":0.0131,"close":21.81}
{"ticker":"NSAM","date":"2015-02-05","pret":0.01293,"close":22}
{"ticker":"NSAM","date":"2015-02-06","pret":0.01095,"close":21.69}
{"ticker":"NSAM","date":"2015-02-09","pret":-0.01647,"close":21.72}
{"ticker":"NSAM","date":"2015-02-10","pret":0.00184,"close":21.33}
{"ticker":"NSAM","date":"2015-02-11","pret":-0.02235,"close":21.4}
{"ticker":"NSAM","date":"2015-02-12","pret":0.0061,"close":21.75}
{"ticker":"NSAM","date":"2015-02-13","pret":0.01763,"close":22.02}
{"ticker":"NSAM","date":"2015-02-17","pret":0.00915,"close":22.2}
{"ticker":"NSAM","date":"2015-02-18","pret":0.01358,"close":22.5}
{"ticker":"NSAM","date":"2015-02-19","pret":0.00716,"close":22.88}
{"ticker":"NSAM","date":"2015-02-20","pret":0.01594,"close":22.88}
{"ticker":"NSAM","date":"2015-02-23","pret":0.00219,"close":22.8}
{"ticker":"NSAM","date":"2015-02-24","pret":-0.00175,"close":23.38}
{"ticker":"NSAM","date":"2015-02-25","pret":0.01999,"close":23.35}
{"ticker":"NSAM","date":"2015-02-26","pret":0.02675,"close":24.15}
{"ticker":"NSAM","date":"2015-02-27","pret":0.01662,"close":24.27}
{"ticker":"NSAM","date":"2015-03-02","pret":-0.00289,"close":23.61}
{"ticker":"NSAM","date":"2015-03-03","pret":-0.0058,"close":24.03}
{"ticker":"NSAM","date":"2015-03-04","pret":-0.00417,"close":24.28}
{"ticker":"NSAM","date":"2015-03-05","pret":0.00873,"close":24.75}
{"ticker":"NSAM","date":"2015-03-06","pret":0.02048,"close":24.48}
{"ticker":"NSAM","date":"2015-03-09","pret":-0.00896,"close":24.16}
{"ticker":"NSAM","date":"2015-03-10","pret":-0.01774,"close":23.91}
{"ticker":"NSAM","date":"2015-03-11","pret":-0.00375,"close":24.14}
{"ticker":"NSAM","date":"2015-03-12","pret":0.01122,"close":24.5}
{"ticker":"NSAM","date":"2015-03-13","pret":0.01232,"close":24.07}
{"ticker":"NSAM","date":"2015-03-16","pret":-0.01563,"close":24.27}
{"ticker":"NSAM","date":"2015-03-17","pret":0.00538,"close":24.23}
{"ticker":"NSAM","date":"2015-03-18","pret":0.00699,"close":24.04}
{"ticker":"NSAM","date":"2015-03-19","pret":-0.01319,"close":24.18}
{"ticker":"NSAM","date":"2015-03-20","pret":0.00414,"close":24.15}
{"ticker":"NSAM","date":"2015-03-23","pret":-0.00705,"close":24.06}
{"ticker":"NSAM","date":"2015-03-24","pret":-0.00125,"close":23.9}
{"ticker":"NSAM","date":"2015-03-25","pret":0.00042,"close":23.51}
{"ticker":"NSAM","date":"2015-03-26","pret":-0.02616,"close":23.36}
{"ticker":"NSAM","date":"2015-03-27","pret":-0.00128,"close":23.42}
{"ticker":"NSAM","date":"2015-03-30","pret":0.00256,"close":23.46}
{"ticker":"NSAM","date":"2015-03-31","pret":-0.00085,"close":23.34}
{"ticker":"NSAM","date":"2015-04-01","pret":-0.00128,"close":24}
{"ticker":"NSAM","date":"2015-04-02","pret":0.02785,"close":23.78}
{"ticker":"NSAM","date":"2015-04-06","pret":-0.01721,"close":23.88}
{"ticker":"NSAM","date":"2015-04-07","pret":0.01137,"close":23.57}
{"ticker":"NSAM","date":"2015-04-08","pret":-0.02201,"close":23.57}
{"ticker":"NSAM","date":"2015-04-09","pret":0.0064,"close":22.69}
{"ticker":"NSAM","date":"2015-04-10","pret":-0.03021,"close":22.24}
{"ticker":"NSAM","date":"2015-04-13","pret":-0.03206,"close":21.31}
{"ticker":"NSAM","date":"2015-04-14","pret":-0.03359,"close":22.45}
{"ticker":"NSAM","date":"2015-04-15","pret":0.02905,"close":19.56}
{"ticker":"NSAM","date":"2015-04-16","pret":-0.11347,"close":20.45}
{"ticker":"NSAM","date":"2015-04-17","pret":0.05112,"close":20.21}
{"ticker":"NSAM","date":"2015-04-20","pret":0.00097,"close":20.64}
{"ticker":"NSAM","date":"2015-04-21","pret":0.00193,"close":21.07}
{"ticker":"NSAM","date":"2015-04-22","pret":0.01816,"close":21.31}
{"ticker":"NSAM","date":"2015-04-23","pret":0.00896,"close":21.54}
{"ticker":"NSAM","date":"2015-04-24","pret":0.0112,"close":21.58}
{"ticker":"NSAM","date":"2015-04-27","pret":0.01154,"close":21.54}
{"ticker":"NSAM","date":"2015-04-28","pret":-0.01806,"close":21.54}
{"ticker":"NSAM","date":"2015-04-29","pret":0.00327,"close":21.51}
{"ticker":"NSAM","date":"2015-04-30","pret":-0.00233,"close":21.03}
{"ticker":"NSAM","date":"2015-05-01","pret":-0.02697,"close":21.43}
{"ticker":"NSAM","date":"2015-05-04","pret":0.0293,"close":21.42}
{"ticker":"NSAM","date":"2015-05-05","pret":-0.0042,"close":21.05}
{"ticker":"NSAM","date":"2015-05-06","pret":-0.01271,"close":21.38}
{"ticker":"NSAM","date":"2015-05-07","pret":0.00896,"close":21.39}
{"ticker":"NSAM","date":"2015-05-08","pret":0.01028,"close":22.07}
{"ticker":"NSAM","date":"2015-05-11","pret":0.02206,"close":21.84}
{"ticker":"NSAM","date":"2015-05-12","pret":-0.01465,"close":21.48}
{"ticker":"NSAM","date":"2015-05-13","pret":-0.00555,"close":21.51}
{"ticker":"NSAM","date":"2015-05-14","pret":-0.00372,"close":21.81}
{"ticker":"NSAM","date":"2015-05-15","pret":0.01295,"close":21.67}
{"ticker":"NSAM","date":"2015-05-18","pret":-0.00738,"close":21.88}
{"ticker":"NSAM","date":"2015-05-19","pret":0.01425,"close":21.68}
{"ticker":"NSAM","date":"2015-05-20","pret":-0.01055,"close":21.52}
{"ticker":"NSAM","date":"2015-05-21","pret":-0.0037,"close":21.35}
{"ticker":"NSAM","date":"2015-05-22","pret":-0.01399,"close":21.38}
{"ticker":"NSAM","date":"2015-05-26","pret":0,"close":21.42}
{"ticker":"NSAM","date":"2015-05-27","pret":0.00608,"close":21.55}
{"ticker":"NSAM","date":"2015-05-28","pret":0.00466,"close":21.53}
{"ticker":"NSAM","date":"2015-05-29","pret":0.0074,"close":21.88}
{"ticker":"NSAM","date":"2015-06-01","pret":0.00918,"close":21.88}
{"ticker":"NSAM","date":"2015-06-02","pret":-0.00412,"close":21.51}
{"ticker":"NSAM","date":"2015-06-03","pret":-0.01246,"close":21.1}
{"ticker":"NSAM","date":"2015-06-04","pret":-0.02302,"close":20.97}
{"ticker":"NSAM","date":"2015-06-05","pret":-0.00286,"close":20.75}
{"ticker":"NSAM","date":"2015-06-08","pret":-0.01247,"close":20.35}
{"ticker":"NSAM","date":"2015-06-09","pret":-0.01753,"close":20.34}
{"ticker":"NSAM","date":"2015-06-10","pret":0.00098,"close":20.5}
{"ticker":"NSAM","date":"2015-06-11","pret":0.00928,"close":20.55}
{"ticker":"NSAM","date":"2015-06-12","pret":-0.00341,"close":20.31}
{"ticker":"NSAM","date":"2015-06-15","pret":-0.01276,"close":20.02}
{"ticker":"NSAM","date":"2015-06-16","pret":-0.01043,"close":20.3}
{"ticker":"NSAM","date":"2015-06-17","pret":0.01634,"close":20.34}
{"ticker":"NSAM","date":"2015-06-18","pret":0.00147,"close":20.52}
{"ticker":"NSAM","date":"2015-06-19","pret":0.00636,"close":20.29}
{"ticker":"NSAM","date":"2015-06-22","pret":-0.00342,"close":20.31}
{"ticker":"NSAM","date":"2015-06-23","pret":-0.01726,"close":20.04}
{"ticker":"NSAM","date":"2015-06-24","pret":-0.00249,"close":19.97}
{"ticker":"NSAM","date":"2015-06-25","pret":0.0015,"close":19.56}
{"ticker":"NSAM","date":"2015-06-26","pret":-0.02063,"close":19.44}
{"ticker":"NSAM","date":"2015-06-29","pret":-0.0221,"close":18.75}
{"ticker":"NSAM","date":"2015-06-30","pret":-0.01519,"close":18.49}
{"ticker":"NSAM","date":"2015-07-01","pret":-0.01596,"close":18.27}
{"ticker":"NSAM","date":"2015-07-02","pret":-0.01949,"close":18.39}
{"ticker":"NSAM","date":"2015-07-06","pret":-0.00219,"close":18}
{"ticker":"NSAM","date":"2015-07-07","pret":-0.01379,"close":18.62}
{"ticker":"NSAM","date":"2015-07-08","pret":0.0274,"close":18.34}
{"ticker":"NSAM","date":"2015-07-09","pret":0.00162,"close":18.35}
{"ticker":"NSAM","date":"2015-07-10","pret":0.00323,"close":18.41}
{"ticker":"NSAM","date":"2015-07-13","pret":-0.00054,"close":18.75}
{"ticker":"NSAM","date":"2015-07-14","pret":0.00911,"close":18.93}
{"ticker":"NSAM","date":"2015-07-15","pret":0.01166,"close":18.64}
{"ticker":"NSAM","date":"2015-07-16","pret":-0.01273,"close":18.64}
{"ticker":"NSAM","date":"2015-07-17","pret":-0.00267,"close":18.61}
{"ticker":"NSAM","date":"2015-07-20","pret":-0.00429,"close":18.28}
{"ticker":"NSAM","date":"2015-07-21","pret":-0.019,"close":18.24}
{"ticker":"NSAM","date":"2015-07-22","pret":-0.00715,"close":18.16}
{"ticker":"NSAM","date":"2015-07-23","pret":0.00276,"close":17.89}
{"ticker":"NSAM","date":"2015-07-24","pret":-0.01218,"close":17.82}
{"ticker":"NSAM","date":"2015-07-27","pret":-0.0112,"close":17.57}
{"ticker":"NSAM","date":"2015-07-28","pret":-0.00678,"close":17.63}
{"ticker":"NSAM","date":"2015-07-29","pret":0,"close":17.88}
{"ticker":"NSAM","date":"2015-07-30","pret":0.01408,"close":18.11}
{"ticker":"NSAM","date":"2015-07-31","pret":0.01774,"close":18.32}
{"ticker":"NSAM","date":"2015-08-03","pret":0.00548,"close":18.54}
{"ticker":"NSAM","date":"2015-08-04","pret":0.01249,"close":18.68}
{"ticker":"NSAM","date":"2015-08-05","pret":0.01127,"close":18.64}
{"ticker":"NSAM","date":"2015-08-06","pret":-0.02814,"close":19.37}
{"ticker":"NSAM","date":"2015-08-07","pret":0.05655,"close":18.77}
{"ticker":"NSAM","date":"2015-08-10","pret":-0.02574,"close":18.82}
{"ticker":"NSAM","date":"2015-08-11","pret":-0.00373,"close":18.65}
{"ticker":"NSAM","date":"2015-08-12","pret":-0.00966,"close":18.62}
{"ticker":"NSAM","date":"2015-08-13","pret":-0.00324,"close":18.49}
{"ticker":"NSAM","date":"2015-08-14","pret":0.00108,"close":18.47}
{"ticker":"NSAM","date":"2015-08-17","pret":-0.00379,"close":18.8}
{"ticker":"NSAM","date":"2015-08-18","pret":0.01775,"close":18.92}
{"ticker":"NSAM","date":"2015-08-19","pret":0.00479,"close":18.62}
{"ticker":"NSAM","date":"2015-08-20","pret":-0.01928,"close":17.78}
{"ticker":"NSAM","date":"2015-08-21","pret":-0.04649,"close":17.29}
{"ticker":"NSAM","date":"2015-08-24","pret":-0.06859,"close":17.01}
{"ticker":"NSAM","date":"2015-08-25","pret":0.05834,"close":16.11}
{"ticker":"NSAM","date":"2015-08-26","pret":-0.06138,"close":16.73}
{"ticker":"NSAM","date":"2015-08-27","pret":0.02761,"close":16.83}
{"ticker":"NSAM","date":"2015-08-28","pret":-0.00773,"close":16.95}
{"ticker":"NSAM","date":"2015-08-31","pret":0.00595,"close":16.8}
{"ticker":"NSAM","date":"2015-09-01","pret":-0.01856,"close":16.5}
{"ticker":"NSAM","date":"2015-09-02","pret":0.00962,"close":16.35}
{"ticker":"NSAM","date":"2015-09-03","pret":-0.01995,"close":16.3}
{"ticker":"NSAM","date":"2015-09-04","pret":-0.01786,"close":16.26}
{"ticker":"NSAM","date":"2015-09-08","pret":0.02698,"close":16.7}
{"ticker":"NSAM","date":"2015-09-09","pret":0.04031,"close":16.88}
{"ticker":"NSAM","date":"2015-09-10","pret":-0.02055,"close":17.05}
{"ticker":"NSAM","date":"2015-09-11","pret":0.00709,"close":16.78}
{"ticker":"NSAM","date":"2015-09-14","pret":-0.01125,"close":16.57}
{"ticker":"NSAM","date":"2015-09-15","pret":-0.00777,"close":16.72}
{"ticker":"NSAM","date":"2015-09-16","pret":0.0036,"close":17.18}
{"ticker":"NSAM","date":"2015-09-17","pret":0.02364,"close":17.18}
{"ticker":"NSAM","date":"2015-09-18","pret":-0.00821,"close":16.94}
{"ticker":"NSAM","date":"2015-09-21","pret":0.00118,"close":16.94}
{"ticker":"NSAM","date":"2015-09-22","pret":-0.01541,"close":16.33}
{"ticker":"NSAM","date":"2015-09-23","pret":-0.02541,"close":16.15}
{"ticker":"NSAM","date":"2015-09-24","pret":-0.02168,"close":16.18}
{"ticker":"NSAM","date":"2015-09-25","pret":0.0229,"close":15.79}
{"ticker":"NSAM","date":"2015-09-28","pret":-0.0502,"close":14.19}
{"ticker":"NSAM","date":"2015-09-29","pret":-0.08666,"close":13.6}
{"ticker":"NSAM","date":"2015-09-30","pret":-0.03209,"close":14.36}
{"ticker":"NSAM","date":"2015-10-01","pret":0.03978,"close":14.24}
{"ticker":"NSAM","date":"2015-10-02","pret":-0.04414,"close":14.67}
{"ticker":"NSAM","date":"2015-10-05","pret":0.07499,"close":15.35}
{"ticker":"NSAM","date":"2015-10-06","pret":0.0319,"close":14.87}
{"ticker":"NSAM","date":"2015-10-07","pret":-0.02182,"close":14.74}
{"ticker":"NSAM","date":"2015-10-08","pret":-0.01549,"close":14.47}
{"ticker":"NSAM","date":"2015-10-09","pret":-0.02058,"close":14.73}
{"ticker":"NSAM","date":"2015-10-12","pret":0.01922,"close":14.41}
{"ticker":"NSAM","date":"2015-10-13","pret":-0.02757,"close":14.06}
{"ticker":"NSAM","date":"2015-10-14","pret":-0.01976,"close":13.96}
{"ticker":"NSAM","date":"2015-10-15","pret":0.03295,"close":14.82}
{"ticker":"NSAM","date":"2015-10-16","pret":0.02318,"close":14.84}
{"ticker":"NSAM","date":"2015-10-19","pret":-0.00338,"close":14.44}
{"ticker":"NSAM","date":"2015-10-20","pret":-0.02534,"close":14.25}
{"ticker":"NSAM","date":"2015-10-21","pret":-0.00836,"close":13.98}
{"ticker":"NSAM","date":"2015-10-22","pret":-0.01764,"close":14.23}
{"ticker":"NSAM","date":"2015-10-23","pret":0.02113,"close":14.48}
{"ticker":"NSAM","date":"2015-10-26","pret":0.01178,"close":14.4}
{"ticker":"NSAM","date":"2015-10-27","pret":-0.01317,"close":14.02}
{"ticker":"NSAM","date":"2015-10-28","pret":-0.02187,"close":14.55}
{"ticker":"NSAM","date":"2015-10-29","pret":0.03297,"close":14.55}
{"ticker":"NSAM","date":"2015-10-30","pret":0.00207,"close":14.63}
{"ticker":"NSAM","date":"2015-11-02","pret":0.01028,"close":14.99}
{"ticker":"NSAM","date":"2015-11-03","pret":0.01824,"close":14.77}
{"ticker":"NSAM","date":"2015-11-04","pret":-0.01009,"close":14.65}
{"ticker":"NSAM","date":"2015-11-05","pret":-0.00815,"close":15.24}
{"ticker":"NSAM","date":"2015-11-06","pret":0.01957,"close":15.22}
{"ticker":"NSAM","date":"2015-11-09","pret":0.01657,"close":14.02}
{"ticker":"NSAM","date":"2015-11-10","pret":-0.0829,"close":13.42}
{"ticker":"NSAM","date":"2015-11-11","pret":-0.03934,"close":13.39}
{"ticker":"NSAM","date":"2015-11-12","pret":-0.02482,"close":12.7}
{"ticker":"NSAM","date":"2015-11-13","pret":-0.03962,"close":12.95}
{"ticker":"NSAM","date":"2015-11-16","pret":0.02272,"close":13.37}
{"ticker":"NSAM","date":"2015-11-17","pret":0.04023,"close":13.57}
{"ticker":"NSAM","date":"2015-11-18","pret":0.0111,"close":13.67}
{"ticker":"NSAM","date":"2015-11-19","pret":0.00733,"close":13.61}
{"ticker":"NSAM","date":"2015-11-20","pret":-0.00439,"close":13.61}
{"ticker":"NSAM","date":"2015-11-23","pret":0.00073,"close":13.7}
{"ticker":"NSAM","date":"2015-11-24","pret":0.0022,"close":13.53}
{"ticker":"NSAM","date":"2015-11-25","pret":-0.014,"close":13.87}
{"ticker":"NSAM","date":"2015-11-26"}
{"ticker":"NSAM","date":"2015-11-27","pret":0.03068,"close":13.76}
{"ticker":"NSAM","date":"2015-11-30","pret":-0.00867,"close":13.6}
{"ticker":"NSAM","date":"2015-12-01","pret":-0.00875,"close":13.43}
{"ticker":"NSAM","date":"2015-12-02","pret":-0.01549,"close":13.21}
{"ticker":"NSAM","date":"2015-12-03","pret":-0.01574,"close":12.55}
{"ticker":"NSAM","date":"2015-12-04","pret":-0.05034,"close":12.41}
{"ticker":"NSAM","date":"2015-12-07","pret":-0.01682,"close":12.18}
{"ticker":"NSAM","date":"2015-12-08","pret":-0.02288,"close":11.99}
{"ticker":"NSAM","date":"2015-12-09","pret":-0.01331,"close":12.13}
{"ticker":"NSAM","date":"2015-12-10","pret":0.01496,"close":12}
{"ticker":"NSAM","date":"2015-12-11","pret":-0.02253,"close":11.55}
{"ticker":"NSAM","date":"2015-12-14","pret":-0.02478,"close":10.61}
{"ticker":"NSAM","date":"2015-12-15","pret":-0.07824,"close":10.8}
{"ticker":"NSAM","date":"2015-12-16","pret":0.01854,"close":11.02}
{"ticker":"NSAM","date":"2015-12-17"}
{"ticker":"NSAM","date":"2015-12-18","pret":0.05102,"close":11.63}
{"ticker":"NSAM","date":"2015-12-21","pret":0.01987,"close":11.75}
{"ticker":"NSAM","date":"2015-12-22","pret":0.00682,"close":11.97}
{"ticker":"NSAM","date":"2015-12-23","pret":0.02019,"close":12.48}
{"ticker":"NSAM","date":"2015-12-24","pret":0.03759,"close":12.53}
{"ticker":"NSAM","date":"2015-12-28","pret":-0.00241,"close":12.28}
{"ticker":"NSAM","date":"2015-12-29","pret":-0.00969,"close":12.25}
{"ticker":"NSAM","date":"2015-12-30","pret":-0.01225,"close":11.97}
{"ticker":"NSAM","date":"2015-12-31","pret":-0.01992,"close":12.14}
{"ticker":"NSAM","date":"2016-01-04","pret":0.00251,"close":12.08}
{"ticker":"NSAM","date":"2016-01-05","pret":0.01164,"close":12.05}
{"ticker":"NSC","date":"2015-01-02","pret":-0.00478,"close":109.15}
{"ticker":"NSC","date":"2015-01-05","pret":-0.01814,"close":106.39}
{"ticker":"NSC","date":"2015-01-06","pret":-0.02931,"close":103}
{"ticker":"NSC","date":"2015-01-07","pret":-0.01787,"close":103}
{"ticker":"NSC","date":"2015-01-08","pret":0.0001,"close":103.99}
{"ticker":"NSC","date":"2015-01-09","pret":0.00164,"close":103.17}
{"ticker":"NSC","date":"2015-01-12","pret":-0.01621,"close":101.97}
{"ticker":"NSC","date":"2015-01-13","pret":0.01003,"close":101.49}
{"ticker":"NSC","date":"2015-01-14","pret":-0.03369,"close":101.07}
{"ticker":"NSC","date":"2015-01-15","pret":0.01974,"close":101.84}
{"ticker":"NSC","date":"2015-01-16","pret":-0.0002,"close":103.58}
{"ticker":"NSC","date":"2015-01-20","pret":0.02148,"close":103.45}
{"ticker":"NSC","date":"2015-01-21","pret":-0.00782,"close":104.35}
{"ticker":"NSC","date":"2015-01-22","pret":0.02166,"close":106.09}
{"ticker":"NSC","date":"2015-01-23","pret":0.00643,"close":104.78}
{"ticker":"NSC","date":"2015-01-26","pret":-0.03734,"close":106.11}
{"ticker":"NSC","date":"2015-01-27","pret":0.02549,"close":104.19}
{"ticker":"NSC","date":"2015-01-28","pret":0.00152,"close":103}
{"ticker":"NSC","date":"2015-01-29","pret":-0.02078,"close":103.79}
{"ticker":"NSC","date":"2015-01-30","pret":-0.00214,"close":101.97}
{"ticker":"NSC","date":"2015-02-02","pret":-0.00449,"close":104.03}
{"ticker":"NSC","date":"2015-02-03","pret":0.02941,"close":107.27}
{"ticker":"NSC","date":"2015-02-04","pret":0.00701,"close":106.35}
{"ticker":"NSC","date":"2015-02-05","pret":0.00611,"close":107.85}
{"ticker":"NSC","date":"2015-02-06","pret":0.01424,"close":107.79}
{"ticker":"NSC","date":"2015-02-09","pret":-0.00491,"close":107.99}
{"ticker":"NSC","date":"2015-02-10","pret":0.00657,"close":108.6}
{"ticker":"NSC","date":"2015-02-11","pret":-0.00092,"close":109.11}
{"ticker":"NSC","date":"2015-02-12","pret":0.01029,"close":110.08}
{"ticker":"NSC","date":"2015-02-13","pret":0.00729,"close":109.91}
{"ticker":"NSC","date":"2015-02-17","pret":-0.00701,"close":110.67}
{"ticker":"NSC","date":"2015-02-18","pret":0.00738,"close":111.21}
{"ticker":"NSC","date":"2015-02-19","pret":0.00507,"close":111.59}
{"ticker":"NSC","date":"2015-02-20","pret":0.00459,"close":111.73}
{"ticker":"NSC","date":"2015-02-23","pret":-0.00225,"close":110.93}
{"ticker":"NSC","date":"2015-02-24","pret":-0.00108,"close":110.87}
{"ticker":"NSC","date":"2015-02-25","pret":0.00405,"close":110.84}
{"ticker":"NSC","date":"2015-02-26","pret":-0.00504,"close":109.95}
{"ticker":"NSC","date":"2015-02-27","pret":-0.00516,"close":109.16}
{"ticker":"NSC","date":"2015-03-02","pret":-0.00564,"close":110.25}
{"ticker":"NSC","date":"2015-03-03","pret":-0.00595,"close":108.37}
{"ticker":"NSC","date":"2015-03-04","pret":-0.01117,"close":108.94}
{"ticker":"NSC","date":"2015-03-05","pret":0.01428,"close":109.16}
{"ticker":"NSC","date":"2015-03-06","pret":-0.01076,"close":108.21}
{"ticker":"NSC","date":"2015-03-09","pret":-0.00231,"close":109.03}
{"ticker":"NSC","date":"2015-03-10","pret":0.00111,"close":107.58}
{"ticker":"NSC","date":"2015-03-11","pret":-0.00222,"close":108.22}
{"ticker":"NSC","date":"2015-03-12","pret":0.00638,"close":109.23}
{"ticker":"NSC","date":"2015-03-13","pret":0.00506,"close":108.65}
{"ticker":"NSC","date":"2015-03-16","pret":-0.00128,"close":110.58}
{"ticker":"NSC","date":"2015-03-17","pret":0.01042,"close":109.88}
{"ticker":"NSC","date":"2015-03-18","pret":-0.00465,"close":111.13}
{"ticker":"NSC","date":"2015-03-19","pret":0.01189,"close":110.31}
{"ticker":"NSC","date":"2015-03-20","pret":-0.00172,"close":110.43}
{"ticker":"NSC","date":"2015-03-23","pret":-0.01027,"close":106.56}
{"ticker":"NSC","date":"2015-03-24","pret":-0.02919,"close":106.07}
{"ticker":"NSC","date":"2015-03-25","pret":-0.00009,"close":104.05}
{"ticker":"NSC","date":"2015-03-26","pret":-0.04178,"close":103.91}
{"ticker":"NSC","date":"2015-03-27","pret":0.01441,"close":103.62}
{"ticker":"NSC","date":"2015-03-30","pret":0.0053,"close":104}
{"ticker":"NSC","date":"2015-03-31","pret":-0.00501,"close":102.92}
{"ticker":"NSC","date":"2015-04-01","pret":-0.00805,"close":102.96}
{"ticker":"NSC","date":"2015-04-02","pret":0.00728,"close":104.15}
{"ticker":"NSC","date":"2015-04-06","pret":0.00106,"close":104.43}
{"ticker":"NSC","date":"2015-04-07","pret":0.01019,"close":104.46}
{"ticker":"NSC","date":"2015-04-08","pret":-0.00057,"close":104.32}
{"ticker":"NSC","date":"2015-04-09","pret":-0.00211,"close":105.77}
{"ticker":"NSC","date":"2015-04-10","pret":0.01862,"close":106.35}
{"ticker":"NSC","date":"2015-04-13","pret":-0.00443,"close":104.87}
{"ticker":"NSC","date":"2015-04-14","pret":-0.06634,"close":100.49}
{"ticker":"NSC","date":"2015-04-15","pret":0.01881,"close":100.74}
{"ticker":"NSC","date":"2015-04-16","pret":-0.00258,"close":100.27}
{"ticker":"NSC","date":"2015-04-17","pret":-0.0121,"close":100.65}
{"ticker":"NSC","date":"2015-04-20","pret":0.01597,"close":103.04}
{"ticker":"NSC","date":"2015-04-21","pret":0.02869,"close":102.41}
{"ticker":"NSC","date":"2015-04-22","pret":-0.01678,"close":104.97}
{"ticker":"NSC","date":"2015-04-23","pret":0.02197,"close":106.21}
{"ticker":"NSC","date":"2015-04-24","pret":0.01633,"close":105.29}
{"ticker":"NSC","date":"2015-04-27","pret":-0.00642,"close":104.5}
{"ticker":"NSC","date":"2015-04-28","pret":-0.01115,"close":104.37}
{"ticker":"NSC","date":"2015-04-29","pret":-0.00029,"close":103.18}
{"ticker":"NSC","date":"2015-04-30","pret":-0.02092,"close":100.85}
{"ticker":"NSC","date":"2015-05-01","pret":-0.00609,"close":103.21}
{"ticker":"NSC","date":"2015-05-04","pret":0.02057,"close":103.79}
{"ticker":"NSC","date":"2015-05-05","pret":0.00039,"close":100.59}
{"ticker":"NSC","date":"2015-05-06","pret":-0.03294,"close":100.11}
{"ticker":"NSC","date":"2015-05-07","pret":-0.004,"close":100.98}
{"ticker":"NSC","date":"2015-05-08","pret":0.01923,"close":100.63}
{"ticker":"NSC","date":"2015-05-11","pret":-0.01503,"close":100.16}
{"ticker":"NSC","date":"2015-05-12","pret":-0.0079,"close":99.04}
{"ticker":"NSC","date":"2015-05-13","pret":-0.00655,"close":97.72}
{"ticker":"NSC","date":"2015-05-14","pret":-0.02156,"close":96.71}
{"ticker":"NSC","date":"2015-05-15","pret":0.00278,"close":97.56}
{"ticker":"NSC","date":"2015-05-18","pret":0.0038,"close":97.97}
{"ticker":"NSC","date":"2015-05-19","pret":0.0042,"close":97.28}
{"ticker":"NSC","date":"2015-05-20","pret":-0.01493,"close":96.06}
{"ticker":"NSC","date":"2015-05-21","pret":-0.00353,"close":97.11}
{"ticker":"NSC","date":"2015-05-22","pret":0.00829,"close":95.53}
{"ticker":"NSC","date":"2015-05-26","pret":-0.01351,"close":94.57}
{"ticker":"NSC","date":"2015-05-27","pret":-0.00504,"close":94.83}
{"ticker":"NSC","date":"2015-05-28","pret":-0.00612,"close":93.71}
{"ticker":"NSC","date":"2015-05-29","pret":-0.01085,"close":92}
{"ticker":"NSC","date":"2015-06-01","pret":-0.01076,"close":92.76}
{"ticker":"NSC","date":"2015-06-02","pret":0.00065,"close":92.7}
{"ticker":"NSC","date":"2015-06-03","pret":0.00119,"close":92.5}
{"ticker":"NSC","date":"2015-06-04","pret":-0.00693,"close":91.96}
{"ticker":"NSC","date":"2015-06-05","pret":0.0026,"close":92.51}
{"ticker":"NSC","date":"2015-06-08","pret":0.00022,"close":91.06}
{"ticker":"NSC","date":"2015-06-09","pret":-0.01386,"close":90.44}
{"ticker":"NSC","date":"2015-06-10","pret":0,"close":90.54}
{"ticker":"NSC","date":"2015-06-11","pret":-0.00198,"close":92.53}
{"ticker":"NSC","date":"2015-06-12","pret":0.01171,"close":91.7}
{"ticker":"NSC","date":"2015-06-15","pret":-0.0071,"close":91.36}
{"ticker":"NSC","date":"2015-06-16","pret":-0.00022,"close":91.36}
{"ticker":"NSC","date":"2015-06-17","pret":0.00219,"close":91.7}
{"ticker":"NSC","date":"2015-06-18","pret":0.00578,"close":92.96}
{"ticker":"NSC","date":"2015-06-19","pret":0.0078,"close":92.32}
{"ticker":"NSC","date":"2015-06-22","pret":0,"close":92.81}
{"ticker":"NSC","date":"2015-06-23","pret":0.00054,"close":92.31}
{"ticker":"NSC","date":"2015-06-24","pret":-0.00823,"close":90.03}
{"ticker":"NSC","date":"2015-06-25","pret":-0.01788,"close":88.76}
{"ticker":"NSC","date":"2015-06-26","pret":-0.01382,"close":88.87}
{"ticker":"NSC","date":"2015-06-29","pret":-0.01004,"close":86.98}
{"ticker":"NSC","date":"2015-06-30","pret":-0.00946,"close":87.36}
{"ticker":"NSC","date":"2015-07-01","pret":0.00582,"close":88.1}
{"ticker":"NSC","date":"2015-07-02","pret":0.00488,"close":87.83}
{"ticker":"NSC","date":"2015-07-06","pret":-0.0123,"close":86.94}
{"ticker":"NSC","date":"2015-07-07","pret":-0.00379,"close":87.82}
{"ticker":"NSC","date":"2015-07-08","pret":0.0008,"close":85.4}
{"ticker":"NSC","date":"2015-07-09","pret":-0.00843,"close":85.62}
{"ticker":"NSC","date":"2015-07-10","pret":0.00394,"close":86.35}
{"ticker":"NSC","date":"2015-07-13","pret":0.00426,"close":86.46}
{"ticker":"NSC","date":"2015-07-14","pret":-0.00785,"close":86.72}
{"ticker":"NSC","date":"2015-07-15","pret":0.00958,"close":86.96}
{"ticker":"NSC","date":"2015-07-16","pret":-0.0023,"close":85.6}
{"ticker":"NSC","date":"2015-07-17","pret":-0.01507,"close":85.94}
{"ticker":"NSC","date":"2015-07-20","pret":0.00664,"close":86.09}
{"ticker":"NSC","date":"2015-07-21","pret":-0.00081,"close":85.92}
{"ticker":"NSC","date":"2015-07-22","pret":-0.00198,"close":85.37}
{"ticker":"NSC","date":"2015-07-23","pret":-0.00888,"close":83.48}
{"ticker":"NSC","date":"2015-07-24","pret":-0.02004,"close":82.96}
{"ticker":"NSC","date":"2015-07-27","pret":-0.01411,"close":82.8}
{"ticker":"NSC","date":"2015-07-28","pret":0.00835,"close":84.92}
{"ticker":"NSC","date":"2015-07-29","pret":0.02216,"close":85.97}
{"ticker":"NSC","date":"2015-07-30","pret":0.00845,"close":85.8}
{"ticker":"NSC","date":"2015-07-31","pret":-0.0014,"close":84.33}
{"ticker":"NSC","date":"2015-08-03","pret":-0.01402,"close":83.01}
{"ticker":"NSC","date":"2015-08-04","pret":-0.0182,"close":83.18}
{"ticker":"NSC","date":"2015-08-05","pret":0.00482,"close":82.58}
{"ticker":"NSC","date":"2015-08-06","pret":-0.00809,"close":81.6}
{"ticker":"NSC","date":"2015-08-07","pret":-0.01257,"close":81.11}
{"ticker":"NSC","date":"2015-08-10","pret":0.00355,"close":82.62}
{"ticker":"NSC","date":"2015-08-11","pret":0.00061,"close":80.98}
{"ticker":"NSC","date":"2015-08-12","pret":-0.0164,"close":81.34}
{"ticker":"NSC","date":"2015-08-13","pret":0.01014,"close":81.02}
{"ticker":"NSC","date":"2015-08-14","pret":-0.00667,"close":81.74}
{"ticker":"NSC","date":"2015-08-17","pret":0.00912,"close":82.15}
{"ticker":"NSC","date":"2015-08-18","pret":0.00831,"close":82.35}
{"ticker":"NSC","date":"2015-08-19","pret":-0.00574,"close":81.5}
{"ticker":"NSC","date":"2015-08-20","pret":-0.01244,"close":79.95}
{"ticker":"NSC","date":"2015-08-21","pret":-0.01738,"close":77.98}
{"ticker":"NSC","date":"2015-08-24","pret":-0.08498,"close":74.74}
{"ticker":"NSC","date":"2015-08-25","pret":0.05646,"close":72.44}
{"ticker":"NSC","date":"2015-08-26","pret":-0.03822,"close":74.12}
{"ticker":"NSC","date":"2015-08-27","pret":0.01432,"close":77.92}
{"ticker":"NSC","date":"2015-08-28","pret":0.03011,"close":79.2}
{"ticker":"NSC","date":"2015-08-31","pret":0.01599,"close":77.91}
{"ticker":"NSC","date":"2015-09-01","pret":-0.03303,"close":75.71}
{"ticker":"NSC","date":"2015-09-02","pret":0.00589,"close":76.54}
{"ticker":"NSC","date":"2015-09-03","pret":0.00442,"close":77.16}
{"ticker":"NSC","date":"2015-09-04","pret":-0.0107,"close":76.53}
{"ticker":"NSC","date":"2015-09-08","pret":0.02386,"close":78.69}
{"ticker":"NSC","date":"2015-09-09","pret":0.01627,"close":78.94}
{"ticker":"NSC","date":"2015-09-10","pret":-0.00417,"close":79.04}
{"ticker":"NSC","date":"2015-09-11","pret":0.00618,"close":79.17}
{"ticker":"NSC","date":"2015-09-14","pret":-0.00391,"close":78.69}
{"ticker":"NSC","date":"2015-09-15","pret":-0.00088,"close":80.52}
{"ticker":"NSC","date":"2015-09-16","pret":0.0168,"close":81.69}
{"ticker":"NSC","date":"2015-09-17","pret":0.01186,"close":81.11}
{"ticker":"NSC","date":"2015-09-18","pret":-0.01672,"close":78.95}
{"ticker":"NSC","date":"2015-09-21","pret":-0.00904,"close":79.57}
{"ticker":"NSC","date":"2015-09-22","pret":-0.01039,"close":77.43}
{"ticker":"NSC","date":"2015-09-23","pret":-0.01398,"close":76.34}
{"ticker":"NSC","date":"2015-09-24","pret":-0.02498,"close":75.69}
{"ticker":"NSC","date":"2015-09-25","pret":0.01067,"close":75.62}
{"ticker":"NSC","date":"2015-09-28","pret":-0.01691,"close":74.66}
{"ticker":"NSC","date":"2015-09-29","pret":-0.00294,"close":74.91}
{"ticker":"NSC","date":"2015-09-30","pret":0.01288,"close":76.4}
{"ticker":"NSC","date":"2015-10-01","pret":0.01882,"close":77.33}
{"ticker":"NSC","date":"2015-10-02","pret":-0.01343,"close":79.01}
{"ticker":"NSC","date":"2015-10-05","pret":0.02961,"close":79.98}
{"ticker":"NSC","date":"2015-10-06","pret":0.01806,"close":79.43}
{"ticker":"NSC","date":"2015-10-07","pret":-0.00175,"close":81.2}
{"ticker":"NSC","date":"2015-10-08","pret":0.01444,"close":82.98}
{"ticker":"NSC","date":"2015-10-09","pret":0.0261,"close":82.91}
{"ticker":"NSC","date":"2015-10-12","pret":-0.00992,"close":80.98}
{"ticker":"NSC","date":"2015-10-13","pret":-0.02536,"close":79.29}
{"ticker":"NSC","date":"2015-10-14","pret":-0.01812,"close":78.23}
{"ticker":"NSC","date":"2015-10-15","pret":0.00279,"close":79.46}
{"ticker":"NSC","date":"2015-10-16","pret":0.0097,"close":78.36}
{"ticker":"NSC","date":"2015-10-19","pret":-0.02501,"close":77.77}
{"ticker":"NSC","date":"2015-10-20","pret":-0.00206,"close":78.84}
{"ticker":"NSC","date":"2015-10-21","pret":0.01952,"close":78.7}
{"ticker":"NSC","date":"2015-10-22","pret":0.00126,"close":80.52}
{"ticker":"NSC","date":"2015-10-23","pret":0.0211,"close":81}
{"ticker":"NSC","date":"2015-10-26","pret":0.00049,"close":80.28}
{"ticker":"NSC","date":"2015-10-27","pret":-0.01606,"close":77.44}
{"ticker":"NSC","date":"2015-10-28","pret":-0.00516,"close":81.6}
{"ticker":"NSC","date":"2015-10-29","pret":0.02541,"close":81.09}
{"ticker":"NSC","date":"2015-10-30","pret":-0.00505,"close":80.03}
{"ticker":"NSC","date":"2015-11-02","pret":-0.02288,"close":80.38}
{"ticker":"NSC","date":"2015-11-03","pret":0.01319,"close":80.68}
{"ticker":"NSC","date":"2015-11-04","pret":-0.00012,"close":80.35}
{"ticker":"NSC","date":"2015-11-05","pret":0.00386,"close":80.15}
{"ticker":"NSC","date":"2015-11-06","pret":-0.00536,"close":79.87}
{"ticker":"NSC","date":"2015-11-09","pret":-0.00438,"close":88.62}
{"ticker":"NSC","date":"2015-11-10","pret":0.08435,"close":88.57}
{"ticker":"NSC","date":"2015-11-11","pret":0.02293,"close":88.89}
{"ticker":"NSC","date":"2015-11-12","pret":-0.00781,"close":88.75}
{"ticker":"NSC","date":"2015-11-13","pret":0.00567,"close":88.96}
{"ticker":"NSC","date":"2015-11-16","pret":0.00372,"close":88.3}
{"ticker":"NSC","date":"2015-11-17","pret":-0.00655,"close":86.97}
{"ticker":"NSC","date":"2015-11-18","pret":0.0275,"close":92.49}
{"ticker":"NSC","date":"2015-11-19","pret":0.01434,"close":96.85}
{"ticker":"NSC","date":"2015-11-20","pret":0.04838,"close":97.56}
{"ticker":"NSC","date":"2015-11-23","pret":0.00866,"close":95.56}
{"ticker":"NSC","date":"2015-11-24","pret":-0.0316,"close":94.55}
{"ticker":"NSC","date":"2015-11-25","pret":0.00338,"close":95.4}
{"ticker":"NSC","date":"2015-11-26"}
{"ticker":"NSC","date":"2015-11-27","pret":0.0105,"close":95.38}
{"ticker":"NSC","date":"2015-11-30","pret":-0.00324,"close":95.06}
{"ticker":"NSC","date":"2015-12-01","pret":-0.00189,"close":94.81}
{"ticker":"NSC","date":"2015-12-02","pret":-0.0078,"close":92.15}
{"ticker":"NSC","date":"2015-12-03","pret":-0.02617,"close":93.11}
{"ticker":"NSC","date":"2015-12-04","pret":-0.03371,"close":92.06}
{"ticker":"NSC","date":"2015-12-07","pret":0.05276,"close":91.52}
{"ticker":"NSC","date":"2015-12-08","pret":-0.06486,"close":86.32}
{"ticker":"NSC","date":"2015-12-09","pret":-0.02267,"close":87.55}
{"ticker":"NSC","date":"2015-12-10","pret":0.02743,"close":87.68}
{"ticker":"NSC","date":"2015-12-11","pret":0.00913,"close":89.44}
{"ticker":"NSC","date":"2015-12-14","pret":0.00526,"close":89.35}
{"ticker":"NSC","date":"2015-12-15","pret":0.00634,"close":91.02}
{"ticker":"NSC","date":"2015-12-16","pret":0.01278,"close":89.79}
{"ticker":"NSC","date":"2015-12-17"}
{"ticker":"NSC","date":"2015-12-18","pret":-0.07666,"close":84.27}
{"ticker":"NSC","date":"2015-12-21","pret":0.00601,"close":84.08}
{"ticker":"NSC","date":"2015-12-22","pret":-0.00247,"close":86.07}
{"ticker":"NSC","date":"2015-12-23","pret":0.02087,"close":86.85}
{"ticker":"NSC","date":"2015-12-24","pret":0.00254,"close":86.78}
{"ticker":"NSC","date":"2015-12-28","pret":-0.0038,"close":85.59}
{"ticker":"NSC","date":"2015-12-29","pret":-0.00823,"close":85.56}
{"ticker":"NSC","date":"2015-12-30","pret":-0.0042,"close":84.86}
{"ticker":"NSC","date":"2015-12-31","pret":-0.0158,"close":84.59}
{"ticker":"NSC","date":"2016-01-04","pret":-0.0062,"close":81.81}
{"ticker":"NSC","date":"2016-01-05","pret":-0.02273,"close":82.27}
{"ticker":"NSIT","date":"2015-01-02","pret":-0.0137,"close":25.05}
{"ticker":"NSIT","date":"2015-01-05","pret":-0.05071,"close":24.59}
{"ticker":"NSIT","date":"2015-01-06","pret":-0.00769,"close":23.46}
{"ticker":"NSIT","date":"2015-01-07","pret":-0.04318,"close":23.63}
{"ticker":"NSIT","date":"2015-01-08","pret":0.01265,"close":23.9}
{"ticker":"NSIT","date":"2015-01-09","pret":0,"close":24.23}
{"ticker":"NSIT","date":"2015-01-12","pret":0.01744,"close":24.16}
{"ticker":"NSIT","date":"2015-01-13","pret":0.00779,"close":24.66}
{"ticker":"NSIT","date":"2015-01-14","pret":-0.00286,"close":24.52}
{"ticker":"NSIT","date":"2015-01-15","pret":0.0045,"close":23.9}
{"ticker":"NSIT","date":"2015-01-16","pret":-0.02896,"close":24.76}
{"ticker":"NSIT","date":"2015-01-20","pret":0.03951,"close":24.33}
{"ticker":"NSIT","date":"2015-01-21","pret":-0.02327,"close":23.82}
{"ticker":"NSIT","date":"2015-01-22","pret":-0.00996,"close":24.23}
{"ticker":"NSIT","date":"2015-01-23","pret":0.01161,"close":24.45}
{"ticker":"NSIT","date":"2015-01-26","pret":0.00453,"close":24.86}
{"ticker":"NSIT","date":"2015-01-27","pret":0.00614,"close":24.5}
{"ticker":"NSIT","date":"2015-01-28","pret":0.00853,"close":23.94}
{"ticker":"NSIT","date":"2015-01-29","pret":-0.02956,"close":24.53}
{"ticker":"NSIT","date":"2015-01-30","pret":0.0116,"close":23.67}
{"ticker":"NSIT","date":"2015-02-02","pret":-0.02081,"close":23.68}
{"ticker":"NSIT","date":"2015-02-03","pret":0,"close":24.3}
{"ticker":"NSIT","date":"2015-02-04","pret":0.01337,"close":24.04}
{"ticker":"NSIT","date":"2015-02-05","pret":0.00373,"close":24.24}
{"ticker":"NSIT","date":"2015-02-06","pret":0.00248,"close":24.37}
{"ticker":"NSIT","date":"2015-02-09","pret":0.00247,"close":24.24}
{"ticker":"NSIT","date":"2015-02-10","pret":0.00819,"close":24.27}
{"ticker":"NSIT","date":"2015-02-11","pret":-0.01438,"close":24.4}
{"ticker":"NSIT","date":"2015-02-12","pret":-0.00706,"close":24.61}
{"ticker":"NSIT","date":"2015-02-13","pret":0.02876,"close":25.92}
{"ticker":"NSIT","date":"2015-02-17","pret":0.05362,"close":26.09}
{"ticker":"NSIT","date":"2015-02-18","pret":-0.00077,"close":25.98}
{"ticker":"NSIT","date":"2015-02-19","pret":-0.00462,"close":26.03}
{"ticker":"NSIT","date":"2015-02-20","pret":0.00731,"close":26.1}
{"ticker":"NSIT","date":"2015-02-23","pret":-0.01895,"close":25.79}
{"ticker":"NSIT","date":"2015-02-24","pret":0.00195,"close":25.99}
{"ticker":"NSIT","date":"2015-02-25","pret":0.01278,"close":25.91}
{"ticker":"NSIT","date":"2015-02-26","pret":-0.00734,"close":26.92}
{"ticker":"NSIT","date":"2015-02-27","pret":0.04175,"close":26.3}
{"ticker":"NSIT","date":"2015-03-02","pret":-0.02256,"close":27.04}
{"ticker":"NSIT","date":"2015-03-03","pret":0.02181,"close":27.2}
{"ticker":"NSIT","date":"2015-03-04","pret":0.00852,"close":26.83}
{"ticker":"NSIT","date":"2015-03-05","pret":-0.00778,"close":26.94}
{"ticker":"NSIT","date":"2015-03-06","pret":-0.00896,"close":26.91}
{"ticker":"NSIT","date":"2015-03-09","pret":0.0097,"close":27.15}
{"ticker":"NSIT","date":"2015-03-10","pret":-0.00596,"close":26.76}
{"ticker":"NSIT","date":"2015-03-11","pret":-0.00299,"close":26.79}
{"ticker":"NSIT","date":"2015-03-12","pret":0.01044,"close":27.06}
{"ticker":"NSIT","date":"2015-03-13","pret":0.00518,"close":27.25}
{"ticker":"NSIT","date":"2015-03-16","pret":0.01429,"close":27.44}
{"ticker":"NSIT","date":"2015-03-17","pret":-0.0062,"close":27.62}
{"ticker":"NSIT","date":"2015-03-18","pret":0.01092,"close":28.2}
{"ticker":"NSIT","date":"2015-03-19","pret":0.01652,"close":27.88}
{"ticker":"NSIT","date":"2015-03-20","pret":-0.00107,"close":28.48}
{"ticker":"NSIT","date":"2015-03-23","pret":0.01591,"close":28.47}
{"ticker":"NSIT","date":"2015-03-24","pret":-0.00457,"close":28.56}
{"ticker":"NSIT","date":"2015-03-25","pret":0.00422,"close":27.62}
{"ticker":"NSIT","date":"2015-03-26","pret":-0.03464,"close":27.46}
{"ticker":"NSIT","date":"2015-03-27","pret":-0.004,"close":28.19}
{"ticker":"NSIT","date":"2015-03-30","pret":0.02806,"close":28.53}
{"ticker":"NSIT","date":"2015-03-31","pret":0.00742,"close":28.52}
{"ticker":"NSIT","date":"2015-04-01","pret":0,"close":28.51}
{"ticker":"NSIT","date":"2015-04-02","pret":0.00141,"close":29.12}
{"ticker":"NSIT","date":"2015-04-06","pret":0.01846,"close":28.92}
{"ticker":"NSIT","date":"2015-04-07","pret":-0.00069,"close":28.4}
{"ticker":"NSIT","date":"2015-04-08","pret":-0.01532,"close":28.89}
{"ticker":"NSIT","date":"2015-04-09","pret":0.01497,"close":28.57}
{"ticker":"NSIT","date":"2015-04-10","pret":-0.00624,"close":28.76}
{"ticker":"NSIT","date":"2015-04-13","pret":0.00486,"close":28.53}
{"ticker":"NSIT","date":"2015-04-14","pret":-0.01183,"close":28.52}
{"ticker":"NSIT","date":"2015-04-15","pret":0.00559,"close":28.93}
{"ticker":"NSIT","date":"2015-04-16","pret":0.00659,"close":28.74}
{"ticker":"NSIT","date":"2015-04-17","pret":-0.01463,"close":28.44}
{"ticker":"NSIT","date":"2015-04-20","pret":-0.01414,"close":28.66}
{"ticker":"NSIT","date":"2015-04-21","pret":0.0267,"close":28.79}
{"ticker":"NSIT","date":"2015-04-22","pret":0.00035,"close":29.01}
{"ticker":"NSIT","date":"2015-04-23","pret":0.00173,"close":28.67}
{"ticker":"NSIT","date":"2015-04-24","pret":-0.00555,"close":28.68}
{"ticker":"NSIT","date":"2015-04-27","pret":-0.00035,"close":28.54}
{"ticker":"NSIT","date":"2015-04-28","pret":-0.00663,"close":29.34}
{"ticker":"NSIT","date":"2015-04-29","pret":0.02354,"close":28.82}
{"ticker":"NSIT","date":"2015-04-30","pret":-0.02179,"close":28.62}
{"ticker":"NSIT","date":"2015-05-01","pret":0.00836,"close":28.07}
{"ticker":"NSIT","date":"2015-05-04","pret":-0.02422,"close":29.24}
{"ticker":"NSIT","date":"2015-05-05","pret":0.03147,"close":29.08}
{"ticker":"NSIT","date":"2015-05-06","pret":0.00241,"close":29.39}
{"ticker":"NSIT","date":"2015-05-07","pret":-0.00378,"close":26.77}
{"ticker":"NSIT","date":"2015-05-08","pret":-0.07663,"close":26.96}
{"ticker":"NSIT","date":"2015-05-11","pret":-0.00149,"close":27.32}
{"ticker":"NSIT","date":"2015-05-12","pret":0.01112,"close":27.86}
{"ticker":"NSIT","date":"2015-05-13","pret":0.03299,"close":28.44}
{"ticker":"NSIT","date":"2015-05-14","pret":0.02257,"close":29.04}
{"ticker":"NSIT","date":"2015-05-15","pret":0.01213,"close":29.13}
{"ticker":"NSIT","date":"2015-05-18","pret":0.00344,"close":29.36}
{"ticker":"NSIT","date":"2015-05-19","pret":0.00957,"close":29.01}
{"ticker":"NSIT","date":"2015-05-20","pret":-0.00785,"close":29.27}
{"ticker":"NSIT","date":"2015-05-21","pret":0.00342,"close":29.25}
{"ticker":"NSIT","date":"2015-05-22","pret":-0.00582,"close":29.11}
{"ticker":"NSIT","date":"2015-05-26","pret":-0.00551,"close":28.83}
{"ticker":"NSIT","date":"2015-05-27","pret":-0.00346,"close":29.29}
{"ticker":"NSIT","date":"2015-05-28","pret":0.01411,"close":29.46}
{"ticker":"NSIT","date":"2015-05-29","pret":0.00817,"close":29.33}
{"ticker":"NSIT","date":"2015-06-01","pret":-0.00442,"close":30.36}
{"ticker":"NSIT","date":"2015-06-02","pret":0.03051,"close":30.46}
{"ticker":"NSIT","date":"2015-06-03","pret":0.00953,"close":30.82}
{"ticker":"NSIT","date":"2015-06-04","pret":0.00261,"close":30.54}
{"ticker":"NSIT","date":"2015-06-05","pret":-0.0036,"close":31.53}
{"ticker":"NSIT","date":"2015-06-08","pret":0.03317,"close":31.31}
{"ticker":"NSIT","date":"2015-06-09","pret":-0.00731,"close":31.6}
{"ticker":"NSIT","date":"2015-06-10","pret":0.01583,"close":32.13}
{"ticker":"NSIT","date":"2015-06-11","pret":0.00689,"close":32.28}
{"ticker":"NSIT","date":"2015-06-12","pret":0.00374,"close":32.15}
{"ticker":"NSIT","date":"2015-06-15","pret":-0.01219,"close":31.69}
{"ticker":"NSIT","date":"2015-06-16","pret":-0.00568,"close":32.25}
{"ticker":"NSIT","date":"2015-06-17","pret":0.0253,"close":32.15}
{"ticker":"NSIT","date":"2015-06-18","pret":-0.00557,"close":32.3}
{"ticker":"NSIT","date":"2015-06-19","pret":0.00464,"close":32.13}
{"ticker":"NSIT","date":"2015-06-22","pret":-0.00682,"close":32.52}
{"ticker":"NSIT","date":"2015-06-23","pret":0.00928,"close":32.5}
{"ticker":"NSIT","date":"2015-06-24","pret":-0.00247,"close":31.97}
{"ticker":"NSIT","date":"2015-06-25","pret":-0.01305,"close":31.99}
{"ticker":"NSIT","date":"2015-06-26","pret":-0.02214,"close":30.64}
{"ticker":"NSIT","date":"2015-06-29","pret":-0.02362,"close":29.91}
{"ticker":"NSIT","date":"2015-06-30","pret":-0.01484,"close":29.91}
{"ticker":"NSIT","date":"2015-07-01","pret":0.00033,"close":29.49}
{"ticker":"NSIT","date":"2015-07-02","pret":-0.0198,"close":29.22}
{"ticker":"NSIT","date":"2015-07-06","pret":-0.0202,"close":28.67}
{"ticker":"NSIT","date":"2015-07-07","pret":-0.00799,"close":28.33}
{"ticker":"NSIT","date":"2015-07-08","pret":-0.019,"close":27.96}
{"ticker":"NSIT","date":"2015-07-09","pret":0.00743,"close":27.9}
{"ticker":"NSIT","date":"2015-07-10","pret":-0.00459,"close":28.22}
{"ticker":"NSIT","date":"2015-07-13","pret":0.00142,"close":28.52}
{"ticker":"NSIT","date":"2015-07-14","pret":0.00845,"close":28.74}
{"ticker":"NSIT","date":"2015-07-15","pret":0.00873,"close":28.46}
{"ticker":"NSIT","date":"2015-07-16","pret":-0.00488,"close":28.63}
{"ticker":"NSIT","date":"2015-07-17","pret":0.00418,"close":28.13}
{"ticker":"NSIT","date":"2015-07-20","pret":-0.02216,"close":28}
{"ticker":"NSIT","date":"2015-07-21","pret":-0.00214,"close":28.02}
{"ticker":"NSIT","date":"2015-07-22","pret":-0.00752,"close":27.99}
{"ticker":"NSIT","date":"2015-07-23","pret":0.00573,"close":27.71}
{"ticker":"NSIT","date":"2015-07-24","pret":-0.01366,"close":27.28}
{"ticker":"NSIT","date":"2015-07-27","pret":-0.0168,"close":27.16}
{"ticker":"NSIT","date":"2015-07-28","pret":0.00257,"close":27.54}
{"ticker":"NSIT","date":"2015-07-29","pret":0.00476,"close":27.55}
{"ticker":"NSIT","date":"2015-07-30","pret":-0.01066,"close":26.55}
{"ticker":"NSIT","date":"2015-07-31","pret":-0.01601,"close":26.99}
{"ticker":"NSIT","date":"2015-08-03","pret":0.01083,"close":27.01}
{"ticker":"NSIT","date":"2015-08-04","pret":0.0026,"close":26.96}
{"ticker":"NSIT","date":"2015-08-05","pret":0.00185,"close":27.19}
{"ticker":"NSIT","date":"2015-08-06","pret":0.00883,"close":26.87}
{"ticker":"NSIT","date":"2015-08-07","pret":-0.02223,"close":26.64}
{"ticker":"NSIT","date":"2015-08-10","pret":0.00299,"close":27.06}
{"ticker":"NSIT","date":"2015-08-11","pret":0.00187,"close":26.69}
{"ticker":"NSIT","date":"2015-08-12","pret":-0.01389,"close":26.27}
{"ticker":"NSIT","date":"2015-08-13","pret":-0.00493,"close":26.11}
{"ticker":"NSIT","date":"2015-08-14","pret":-0.01223,"close":26.63}
{"ticker":"NSIT","date":"2015-08-17","pret":0.0198,"close":26.83}
{"ticker":"NSIT","date":"2015-08-18","pret":0.00901,"close":26.35}
{"ticker":"NSIT","date":"2015-08-19","pret":-0.02077,"close":26.33}
{"ticker":"NSIT","date":"2015-08-20","pret":-0.00766,"close":26.23}
{"ticker":"NSIT","date":"2015-08-21","pret":-0.0116,"close":25.94}
{"ticker":"NSIT","date":"2015-08-24","pret":-0.03282,"close":24.9}
{"ticker":"NSIT","date":"2015-08-25","pret":0.02892,"close":24.57}
{"ticker":"NSIT","date":"2015-08-26","pret":-0.02411,"close":25.64}
{"ticker":"NSIT","date":"2015-08-27","pret":0.03072,"close":25.53}
{"ticker":"NSIT","date":"2015-08-28","pret":-0.01092,"close":25.8}
{"ticker":"NSIT","date":"2015-08-31","pret":0.00626,"close":25.31}
{"ticker":"NSIT","date":"2015-09-01","pret":-0.03611,"close":24.56}
{"ticker":"NSIT","date":"2015-09-02","pret":0.00484,"close":24.69}
{"ticker":"NSIT","date":"2015-09-03","pret":0.00121,"close":25.1}
{"ticker":"NSIT","date":"2015-09-04","pret":-0.00685,"close":24.46}
{"ticker":"NSIT","date":"2015-09-08","pret":0.00444,"close":25.05}
{"ticker":"NSIT","date":"2015-09-09","pret":0.01835,"close":24.76}
{"ticker":"NSIT","date":"2015-09-10","pret":-0.02238,"close":24.72}
{"ticker":"NSIT","date":"2015-09-11","pret":-0.00934,"close":24.75}
{"ticker":"NSIT","date":"2015-09-14","pret":0.01136,"close":24.62}
{"ticker":"NSIT","date":"2015-09-15","pret":-0.00566,"close":25.15}
{"ticker":"NSIT","date":"2015-09-16","pret":0.01968,"close":25.28}
{"ticker":"NSIT","date":"2015-09-17","pret":0.00318,"close":25.42}
{"ticker":"NSIT","date":"2015-09-18","pret":-0.00956,"close":25.27}
{"ticker":"NSIT","date":"2015-09-21","pret":0.01943,"close":25.54}
{"ticker":"NSIT","date":"2015-09-22","pret":-0.0063,"close":25.04}
{"ticker":"NSIT","date":"2015-09-23","pret":-0.00793,"close":24.8}
{"ticker":"NSIT","date":"2015-09-24","pret":-0.01687,"close":24.47}
{"ticker":"NSIT","date":"2015-09-25","pret":-0.00162,"close":24.73}
{"ticker":"NSIT","date":"2015-09-28","pret":-0.00244,"close":25}
{"ticker":"NSIT","date":"2015-09-29","pret":0.01813,"close":25.29}
{"ticker":"NSIT","date":"2015-09-30","pret":0.02094,"close":25.85}
{"ticker":"NSIT","date":"2015-10-01","pret":0.01475,"close":25.04}
{"ticker":"NSIT","date":"2015-10-02","pret":-0.04573,"close":25.14}
{"ticker":"NSIT","date":"2015-10-05","pret":0.02036,"close":26.43}
{"ticker":"NSIT","date":"2015-10-06","pret":0.04898,"close":26.19}
{"ticker":"NSIT","date":"2015-10-07","pret":-0.00604,"close":26.3}
{"ticker":"NSIT","date":"2015-10-08","pret":-0.0076,"close":27}
{"ticker":"NSIT","date":"2015-10-09","pret":0.03413,"close":27.18}
{"ticker":"NSIT","date":"2015-10-12","pret":0.00405,"close":27.19}
{"ticker":"NSIT","date":"2015-10-13","pret":-0.00737,"close":27.22}
{"ticker":"NSIT","date":"2015-10-14","pret":0.00517,"close":27.16}
{"ticker":"NSIT","date":"2015-10-15","pret":0.00331,"close":27.47}
{"ticker":"NSIT","date":"2015-10-16","pret":0.00986,"close":27.16}
{"ticker":"NSIT","date":"2015-10-19","pret":-0.01611,"close":27.16}
{"ticker":"NSIT","date":"2015-10-20","pret":0.00037,"close":27.15}
{"ticker":"NSIT","date":"2015-10-21","pret":0.00221,"close":26.4}
{"ticker":"NSIT","date":"2015-10-22","pret":-0.02347,"close":26.84}
{"ticker":"NSIT","date":"2015-10-23","pret":0.01793,"close":26.81}
{"ticker":"NSIT","date":"2015-10-26","pret":-0.01117,"close":26.83}
{"ticker":"NSIT","date":"2015-10-27","pret":-0.00037,"close":26.63}
{"ticker":"NSIT","date":"2015-10-28","pret":0,"close":27.54}
{"ticker":"NSIT","date":"2015-10-29","pret":0.03749,"close":25.1}
{"ticker":"NSIT","date":"2015-10-30","pret":-0.09889,"close":25.4}
{"ticker":"NSIT","date":"2015-11-02","pret":0.01148,"close":25.93}
{"ticker":"NSIT","date":"2015-11-03","pret":0.01795,"close":25.89}
{"ticker":"NSIT","date":"2015-11-04","pret":0.00847,"close":26.59}
{"ticker":"NSIT","date":"2015-11-05","pret":0.01635,"close":27.31}
{"ticker":"NSIT","date":"2015-11-06","pret":0.02459,"close":27.21}
{"ticker":"NSIT","date":"2015-11-09","pret":-0.00184,"close":26.58}
{"ticker":"NSIT","date":"2015-11-10","pret":-0.02124,"close":26.76}
{"ticker":"NSIT","date":"2015-11-11","pret":0.01161,"close":26.68}
{"ticker":"NSIT","date":"2015-11-12","pret":-0.01463,"close":26.04}
{"ticker":"NSIT","date":"2015-11-13","pret":-0.02448,"close":25.52}
{"ticker":"NSIT","date":"2015-11-16","pret":-0.01168,"close":26.08}
{"ticker":"NSIT","date":"2015-11-17","pret":0.02208,"close":25.74}
{"ticker":"NSIT","date":"2015-11-18","pret":-0.00538,"close":25.85}
{"ticker":"NSIT","date":"2015-11-19","pret":-0.00347,"close":26.29}
{"ticker":"NSIT","date":"2015-11-20","pret":0.02179,"close":26.59}
{"ticker":"NSIT","date":"2015-11-23","pret":0.00378,"close":26.3}
{"ticker":"NSIT","date":"2015-11-24","pret":-0.01366,"close":26.41}
{"ticker":"NSIT","date":"2015-11-25","pret":0.00495,"close":26.57}
{"ticker":"NSIT","date":"2015-11-26"}
{"ticker":"NSIT","date":"2015-11-27","pret":0.00983,"close":26.77}
{"ticker":"NSIT","date":"2015-11-30","pret":0.01309,"close":26.78}
{"ticker":"NSIT","date":"2015-12-01","pret":-0.00149,"close":27.49}
{"ticker":"NSIT","date":"2015-12-02","pret":0.01989,"close":27.29}
{"ticker":"NSIT","date":"2015-12-03","pret":-0.00146,"close":26.47}
{"ticker":"NSIT","date":"2015-12-04","pret":-0.03154,"close":26.91}
{"ticker":"NSIT","date":"2015-12-07","pret":0.01162,"close":26.34}
{"ticker":"NSIT","date":"2015-12-08","pret":-0.0207,"close":26.45}
{"ticker":"NSIT","date":"2015-12-09","pret":0.00304,"close":25.54}
{"ticker":"NSIT","date":"2015-12-10","pret":-0.03316,"close":25.63}
{"ticker":"NSIT","date":"2015-12-11","pret":-0.0182,"close":25.3}
{"ticker":"NSIT","date":"2015-12-14","pret":0.00993,"close":25.3}
{"ticker":"NSIT","date":"2015-12-15","pret":0.00709,"close":26.34}
{"ticker":"NSIT","date":"2015-12-16","pret":0.04114,"close":26.54}
{"ticker":"NSIT","date":"2015-12-17"}
{"ticker":"NSIT","date":"2015-12-18","pret":-0.03605,"close":25.39}
{"ticker":"NSIT","date":"2015-12-21","pret":-0.00078,"close":25.42}
{"ticker":"NSIT","date":"2015-12-22","pret":-0.00431,"close":25.46}
{"ticker":"NSIT","date":"2015-12-23","pret":0.00353,"close":25.84}
{"ticker":"NSIT","date":"2015-12-24","pret":0.00895,"close":25.83}
{"ticker":"NSIT","date":"2015-12-28","pret":-0.00466,"close":25.95}
{"ticker":"NSIT","date":"2015-12-29","pret":0.01507,"close":26.32}
{"ticker":"NSIT","date":"2015-12-30","pret":0.0103,"close":26.07}
{"ticker":"NSIT","date":"2015-12-31","pret":-0.01415,"close":25.12}
{"ticker":"NSIT","date":"2016-01-04","pret":-0.05095,"close":24.26}
{"ticker":"NSIT","date":"2016-01-05","pret":-0.01305,"close":24.94}
{"ticker":"NSM","date":"2015-01-02","pret":0.00599,"close":28.61}
{"ticker":"NSM","date":"2015-01-05","pret":-0.00493,"close":27.31}
{"ticker":"NSM","date":"2015-01-06","pret":0.00106,"close":27}
{"ticker":"NSM","date":"2015-01-07","pret":-0.05027,"close":27.19}
{"ticker":"NSM","date":"2015-01-08","pret":0.00592,"close":26.98}
{"ticker":"NSM","date":"2015-01-09","pret":-0.00777,"close":26.88}
{"ticker":"NSM","date":"2015-01-12","pret":-0.00484,"close":26.08}
{"ticker":"NSM","date":"2015-01-13","pret":-0.04078,"close":24.22}
{"ticker":"NSM","date":"2015-01-14","pret":-0.08563,"close":24.31}
{"ticker":"NSM","date":"2015-01-15","pret":0.02262,"close":25.27}
{"ticker":"NSM","date":"2015-01-16","pret":0.04575,"close":25.87}
{"ticker":"NSM","date":"2015-01-20","pret":0.02385,"close":25.79}
{"ticker":"NSM","date":"2015-01-21","pret":-0.00504,"close":26.92}
{"ticker":"NSM","date":"2015-01-22","pret":0.0474,"close":26}
{"ticker":"NSM","date":"2015-01-23","pret":-0.03467,"close":25.42}
{"ticker":"NSM","date":"2015-01-26","pret":-0.00693,"close":26.41}
{"ticker":"NSM","date":"2015-01-27","pret":0.00654,"close":26.33}
{"ticker":"NSM","date":"2015-01-28","pret":0.01787,"close":25.36}
{"ticker":"NSM","date":"2015-01-29","pret":-0.04904,"close":25.7}
{"ticker":"NSM","date":"2015-01-30","pret":0.01454,"close":25.71}
{"ticker":"NSM","date":"2015-02-02","pret":0.01471,"close":26.42}
{"ticker":"NSM","date":"2015-02-03","pret":0.0107,"close":26.84}
{"ticker":"NSM","date":"2015-02-04","pret":-0.0019,"close":26.03}
{"ticker":"NSM","date":"2015-02-05","pret":-0.00382,"close":26.8}
{"ticker":"NSM","date":"2015-02-06","pret":0.04633,"close":28.33}
{"ticker":"NSM","date":"2015-02-09","pret":0.03762,"close":28.26}
{"ticker":"NSM","date":"2015-02-10","pret":-0.00458,"close":27.85}
{"ticker":"NSM","date":"2015-02-11","pret":-0.02214,"close":28.09}
{"ticker":"NSM","date":"2015-02-12","pret":0.01754,"close":28}
{"ticker":"NSM","date":"2015-02-13","pret":-0.0107,"close":28.49}
{"ticker":"NSM","date":"2015-02-17","pret":0.02024,"close":28.5}
{"ticker":"NSM","date":"2015-02-18","pret":0.00945,"close":28.49}
{"ticker":"NSM","date":"2015-02-19","pret":-0.00314,"close":28.65}
{"ticker":"NSM","date":"2015-02-20","pret":-0.00842,"close":27.93}
{"ticker":"NSM","date":"2015-02-23","pret":0.03632,"close":31.48}
{"ticker":"NSM","date":"2015-02-24","pret":0.06445,"close":31.55}
{"ticker":"NSM","date":"2015-02-25","pret":0.00318,"close":31.29}
{"ticker":"NSM","date":"2015-02-26","pret":-0.09833,"close":27.05}
{"ticker":"NSM","date":"2015-02-27","pret":-0.06812,"close":26.65}
{"ticker":"NSM","date":"2015-03-02","pret":-0.02352,"close":26.47}
{"ticker":"NSM","date":"2015-03-03","pret":0.01599,"close":26.95}
{"ticker":"NSM","date":"2015-03-04","pret":0.01425,"close":26.58}
{"ticker":"NSM","date":"2015-03-05","pret":-0.00673,"close":26.29}
{"ticker":"NSM","date":"2015-03-06","pret":-0.02391,"close":27.1}
{"ticker":"NSM","date":"2015-03-09","pret":0.03842,"close":28.3}
{"ticker":"NSM","date":"2015-03-10","pret":0.03486,"close":29.51}
{"ticker":"NSM","date":"2015-03-11","pret":0.07988,"close":29}
{"ticker":"NSM","date":"2015-03-12","pret":-0.03692,"close":29.38}
{"ticker":"NSM","date":"2015-03-13","pret":0,"close":28.98}
{"ticker":"NSM","date":"2015-03-16","pret":0.03889,"close":29.95}
{"ticker":"NSM","date":"2015-03-17","pret":-0.0206,"close":29.77}
{"ticker":"NSM","date":"2015-03-18","pret":-0.01488,"close":29.5}
{"ticker":"NSM","date":"2015-03-19","pret":0.0051,"close":29.61}
{"ticker":"NSM","date":"2015-03-20","pret":0.00338,"close":29.94}
{"ticker":"NSM","date":"2015-03-23","pret":0.0074,"close":29.54}
{"ticker":"NSM","date":"2015-03-24","pret":0.03945,"close":31.14}
{"ticker":"NSM","date":"2015-03-25","pret":-0.09815,"close":25.99}
{"ticker":"NSM","date":"2015-03-26","pret":-0.07378,"close":25.83}
{"ticker":"NSM","date":"2015-03-27","pret":-0.01621,"close":25.02}
{"ticker":"NSM","date":"2015-03-30","pret":-0.02283,"close":24.76}
{"ticker":"NSM","date":"2015-03-31","pret":-0.02051,"close":24.77}
{"ticker":"NSM","date":"2015-04-01","pret":0.0085,"close":25.32}
{"ticker":"NSM","date":"2015-04-02","pret":0.01718,"close":25.72}
{"ticker":"NSM","date":"2015-04-06","pret":0.01728,"close":25.51}
{"ticker":"NSM","date":"2015-04-07","pret":-0.00078,"close":25.46}
{"ticker":"NSM","date":"2015-04-08","pret":0.00544,"close":25.94}
{"ticker":"NSM","date":"2015-04-09","pret":-0.00272,"close":26}
{"ticker":"NSM","date":"2015-04-10","pret":0.01197,"close":26.06}
{"ticker":"NSM","date":"2015-04-13","pret":-0.00462,"close":25.85}
{"ticker":"NSM","date":"2015-04-14","pret":0.0027,"close":25.98}
{"ticker":"NSM","date":"2015-04-15","pret":-0.00116,"close":26.21}
{"ticker":"NSM","date":"2015-04-16","pret":0.00614,"close":25.57}
{"ticker":"NSM","date":"2015-04-17","pret":-0.02598,"close":25.32}
{"ticker":"NSM","date":"2015-04-20","pret":-0.00433,"close":25.02}
{"ticker":"NSM","date":"2015-04-21","pret":-0.0127,"close":25.23}
{"ticker":"NSM","date":"2015-04-22","pret":0.01389,"close":25.29}
{"ticker":"NSM","date":"2015-04-23","pret":-0.00395,"close":25.5}
{"ticker":"NSM","date":"2015-04-24","pret":-0.00436,"close":25.38}
{"ticker":"NSM","date":"2015-04-27","pret":0.0091,"close":25.29}
{"ticker":"NSM","date":"2015-04-28","pret":-0.00197,"close":25.36}
{"ticker":"NSM","date":"2015-04-29","pret":0,"close":25.33}
{"ticker":"NSM","date":"2015-04-30","pret":0.00197,"close":25.1}
{"ticker":"NSM","date":"2015-05-01","pret":-0.00039,"close":25.71}
{"ticker":"NSM","date":"2015-05-04","pret":0.01291,"close":26.17}
{"ticker":"NSM","date":"2015-05-05","pret":-0.11134,"close":19.51}
{"ticker":"NSM","date":"2015-05-06","pret":-0.1805,"close":20.08}
{"ticker":"NSM","date":"2015-05-07","pret":0.0433,"close":20.51}
{"ticker":"NSM","date":"2015-05-08","pret":0.02267,"close":19.98}
{"ticker":"NSM","date":"2015-05-11","pret":-0.04078,"close":20.38}
{"ticker":"NSM","date":"2015-05-12","pret":0.01511,"close":20.11}
{"ticker":"NSM","date":"2015-05-13","pret":-0.0025,"close":20.36}
{"ticker":"NSM","date":"2015-05-14","pret":0.02475,"close":20.37}
{"ticker":"NSM","date":"2015-05-15","pret":-0.00933,"close":20.22}
{"ticker":"NSM","date":"2015-05-18","pret":-0.01292,"close":20.32}
{"ticker":"NSM","date":"2015-05-19","pret":0.01587,"close":20.86}
{"ticker":"NSM","date":"2015-05-20","pret":0.02527,"close":20.49}
{"ticker":"NSM","date":"2015-05-21","pret":-0.0184,"close":20.3}
{"ticker":"NSM","date":"2015-05-22","pret":-0.01229,"close":20.21}
{"ticker":"NSM","date":"2015-05-26","pret":-0.00546,"close":19.92}
{"ticker":"NSM","date":"2015-05-27","pret":-0.01201,"close":19.74}
{"ticker":"NSM","date":"2015-05-28","pret":-0.01012,"close":19.92}
{"ticker":"NSM","date":"2015-05-29","pret":0.01213,"close":19.72}
{"ticker":"NSM","date":"2015-06-01","pret":-0.01621,"close":19.8}
{"ticker":"NSM","date":"2015-06-02","pret":0.00915,"close":19.87}
{"ticker":"NSM","date":"2015-06-03","pret":0.00606,"close":19.99}
{"ticker":"NSM","date":"2015-06-04","pret":0.0005,"close":19.98}
{"ticker":"NSM","date":"2015-06-05","pret":0.00602,"close":19.76}
{"ticker":"NSM","date":"2015-06-08","pret":-0.01612,"close":19.55}
{"ticker":"NSM","date":"2015-06-09","pret":-0.00765,"close":19.34}
{"ticker":"NSM","date":"2015-06-10","pret":-0.01029,"close":19.47}
{"ticker":"NSM","date":"2015-06-11","pret":0.00824,"close":19.61}
{"ticker":"NSM","date":"2015-06-12","pret":-0.00103,"close":19.78}
{"ticker":"NSM","date":"2015-06-15","pret":0.00665,"close":19.1}
{"ticker":"NSM","date":"2015-06-16","pret":-0.02635,"close":18.95}
{"ticker":"NSM","date":"2015-06-17","pret":-0.00736,"close":18.83}
{"ticker":"NSM","date":"2015-06-18","pret":-0.00635,"close":18.69}
{"ticker":"NSM","date":"2015-06-19","pret":-0.00692,"close":18.4}
{"ticker":"NSM","date":"2015-06-22","pret":-0.01454,"close":18.58}
{"ticker":"NSM","date":"2015-06-23","pret":0.00541,"close":18.48}
{"ticker":"NSM","date":"2015-06-24","pret":-0.00595,"close":18.2}
{"ticker":"NSM","date":"2015-06-25","pret":-0.01201,"close":17.4}
{"ticker":"NSM","date":"2015-06-26","pret":-0.04378,"close":17.14}
{"ticker":"NSM","date":"2015-06-29","pret":-0.03206,"close":16.45}
{"ticker":"NSM","date":"2015-06-30","pret":-0.01733,"close":16.8}
{"ticker":"NSM","date":"2015-07-01","pret":0.01733,"close":16.8}
{"ticker":"NSM","date":"2015-07-02","pret":-0.00535,"close":17.38}
{"ticker":"NSM","date":"2015-07-06","pret":0.02296,"close":17.47}
{"ticker":"NSM","date":"2015-07-07","pret":0.01387,"close":17.63}
{"ticker":"NSM","date":"2015-07-08","pret":0.00572,"close":16.86}
{"ticker":"NSM","date":"2015-07-09","pret":-0.03013,"close":16.95}
{"ticker":"NSM","date":"2015-07-10","pret":0.00294,"close":16.94}
{"ticker":"NSM","date":"2015-07-13","pret":-0.00647,"close":16.91}
{"ticker":"NSM","date":"2015-07-14","pret":-0.00059,"close":16.79}
{"ticker":"NSM","date":"2015-07-15","pret":-0.01308,"close":16.36}
{"ticker":"NSM","date":"2015-07-16","pret":-0.023,"close":16.32}
{"ticker":"NSM","date":"2015-07-17","pret":0.00184,"close":17.21}
{"ticker":"NSM","date":"2015-07-20","pret":0.05123,"close":17.75}
{"ticker":"NSM","date":"2015-07-21","pret":0.02126,"close":17.59}
{"ticker":"NSM","date":"2015-07-22","pret":-0.00342,"close":18.02}
{"ticker":"NSM","date":"2015-07-23","pret":0.02812,"close":18.35}
{"ticker":"NSM","date":"2015-07-24","pret":0.01923,"close":17.92}
{"ticker":"NSM","date":"2015-07-27","pret":-0.03488,"close":17.89}
{"ticker":"NSM","date":"2015-07-28","pret":0.01399,"close":17.9}
{"ticker":"NSM","date":"2015-07-29","pret":-0.00613,"close":18.23}
{"ticker":"NSM","date":"2015-07-30","pret":0.01938,"close":18.94}
{"ticker":"NSM","date":"2015-07-31","pret":0.06372,"close":18.55}
{"ticker":"NSM","date":"2015-08-03","pret":-0.0474,"close":19.34}
{"ticker":"NSM","date":"2015-08-04","pret":0.04069,"close":19.01}
{"ticker":"NSM","date":"2015-08-05","pret":-0.01671,"close":18.63}
{"ticker":"NSM","date":"2015-08-06","pret":-0.0256,"close":17.71}
{"ticker":"NSM","date":"2015-08-07","pret":-0.04644,"close":17.34}
{"ticker":"NSM","date":"2015-08-10","pret":-0.01196,"close":18.09}
{"ticker":"NSM","date":"2015-08-11","pret":0.03046,"close":18.05}
{"ticker":"NSM","date":"2015-08-12","pret":0.00333,"close":18.1}
{"ticker":"NSM","date":"2015-08-13","pret":0.00332,"close":17.91}
{"ticker":"NSM","date":"2015-08-14","pret":-0.01445,"close":17.4}
{"ticker":"NSM","date":"2015-08-17","pret":-0.03128,"close":17.59}
{"ticker":"NSM","date":"2015-08-18","pret":0.01718,"close":17.25}
{"ticker":"NSM","date":"2015-08-19","pret":-0.02066,"close":17.11}
{"ticker":"NSM","date":"2015-08-20","pret":-0.01754,"close":16.9}
{"ticker":"NSM","date":"2015-08-21","pret":-0.01966,"close":16.61}
{"ticker":"NSM","date":"2015-08-24","pret":-0.04492,"close":15.85}
{"ticker":"NSM","date":"2015-08-25","pret":0.02548,"close":15.55}
{"ticker":"NSM","date":"2015-08-26","pret":-0.02674,"close":15.92}
{"ticker":"NSM","date":"2015-08-27","pret":0.01252,"close":16.77}
{"ticker":"NSM","date":"2015-08-28","pret":0.03546,"close":16.68}
{"ticker":"NSM","date":"2015-08-31","pret":-0.00301,"close":16.72}
{"ticker":"NSM","date":"2015-09-01","pret":-0.0164,"close":15.73}
{"ticker":"NSM","date":"2015-09-02","pret":-0.02668,"close":16.25}
{"ticker":"NSM","date":"2015-09-03","pret":0.02791,"close":16.24}
{"ticker":"NSM","date":"2015-09-04","pret":-0.02289,"close":15.81}
{"ticker":"NSM","date":"2015-09-08","pret":0.00624,"close":16.17}
{"ticker":"NSM","date":"2015-09-09","pret":0.01604,"close":15.98}
{"ticker":"NSM","date":"2015-09-10","pret":-0.02228,"close":15.96}
{"ticker":"NSM","date":"2015-09-11","pret":-0.00313,"close":16.06}
{"ticker":"NSM","date":"2015-09-14","pret":0.01062,"close":16.39}
{"ticker":"NSM","date":"2015-09-15","pret":0.01846,"close":16.28}
{"ticker":"NSM","date":"2015-09-16","pret":-0.0055,"close":16.28}
{"ticker":"NSM","date":"2015-09-17","pret":-0.00492,"close":16.13}
{"ticker":"NSM","date":"2015-09-18","pret":-0.0218,"close":15.73}
{"ticker":"NSM","date":"2015-09-21","pret":-0.00315,"close":15.32}
{"ticker":"NSM","date":"2015-09-22","pret":-0.04655,"close":14.97}
{"ticker":"NSM","date":"2015-09-23","pret":-0.01064,"close":14.87}
{"ticker":"NSM","date":"2015-09-24","pret":-0.01144,"close":14.89}
{"ticker":"NSM","date":"2015-09-25","pret":0.0181,"close":14.57}
{"ticker":"NSM","date":"2015-09-28","pret":-0.03999,"close":13.96}
{"ticker":"NSM","date":"2015-09-29","pret":-0.03376,"close":14.02}
{"ticker":"NSM","date":"2015-09-30","pret":0.0135,"close":13.87}
{"ticker":"NSM","date":"2015-10-01","pret":-0.01278,"close":13.6}
{"ticker":"NSM","date":"2015-10-02","pret":-0.03565,"close":13.61}
{"ticker":"NSM","date":"2015-10-05","pret":0.01251,"close":14.2}
{"ticker":"NSM","date":"2015-10-06","pret":0.04085,"close":14.23}
{"ticker":"NSM","date":"2015-10-07","pret":-0.00563,"close":14.22}
{"ticker":"NSM","date":"2015-10-08","pret":0.00704,"close":14.91}
{"ticker":"NSM","date":"2015-10-09","pret":0.05259,"close":14.96}
{"ticker":"NSM","date":"2015-10-12","pret":0,"close":14.75}
{"ticker":"NSM","date":"2015-10-13","pret":-0.02561,"close":13.85}
{"ticker":"NSM","date":"2015-10-14","pret":-0.04968,"close":13.77}
{"ticker":"NSM","date":"2015-10-15","pret":-0.00359,"close":14.35}
{"ticker":"NSM","date":"2015-10-16","pret":0.03467,"close":14.29}
{"ticker":"NSM","date":"2015-10-19","pret":-0.00978,"close":14.16}
{"ticker":"NSM","date":"2015-10-20","pret":-0.00563,"close":13.68}
{"ticker":"NSM","date":"2015-10-21","pret":-0.03376,"close":13.57}
{"ticker":"NSM","date":"2015-10-22","pret":0.00219,"close":13.37}
{"ticker":"NSM","date":"2015-10-23","pret":-0.02062,"close":13.43}
{"ticker":"NSM","date":"2015-10-26","pret":-0.00149,"close":13.43}
{"ticker":"NSM","date":"2015-10-27","pret":-0.00298,"close":13.41}
{"ticker":"NSM","date":"2015-10-28","pret":0.00149,"close":13.99}
{"ticker":"NSM","date":"2015-10-29","pret":0.03375,"close":13.71}
{"ticker":"NSM","date":"2015-10-30","pret":-0.00797,"close":13.27}
{"ticker":"NSM","date":"2015-11-02","pret":-0.03553,"close":13.81}
{"ticker":"NSM","date":"2015-11-03","pret":0.01718,"close":13.84}
{"ticker":"NSM","date":"2015-11-04","pret":-0.00744,"close":12.8}
{"ticker":"NSM","date":"2015-11-05","pret":-0.04581,"close":12.57}
{"ticker":"NSM","date":"2015-11-06","pret":0.00078,"close":14.58}
{"ticker":"NSM","date":"2015-11-09","pret":0.12943,"close":14.29}
{"ticker":"NSM","date":"2015-11-10","pret":-0.02009,"close":14.12}
{"ticker":"NSM","date":"2015-11-11","pret":-0.00632,"close":13.78}
{"ticker":"NSM","date":"2015-11-12","pret":-0.04024,"close":13.31}
{"ticker":"NSM","date":"2015-11-13","pret":-0.02675,"close":12.67}
{"ticker":"NSM","date":"2015-11-16","pret":-0.04781,"close":13.44}
{"ticker":"NSM","date":"2015-11-17","pret":0.06572,"close":13.2}
{"ticker":"NSM","date":"2015-11-18","pret":-0.02168,"close":13.25}
{"ticker":"NSM","date":"2015-11-19","pret":0.00453,"close":13.33}
{"ticker":"NSM","date":"2015-11-20","pret":0.0075,"close":13.1}
{"ticker":"NSM","date":"2015-11-23","pret":-0.02419,"close":12.96}
{"ticker":"NSM","date":"2015-11-24","pret":-0.00691,"close":13.07}
{"ticker":"NSM","date":"2015-11-25","pret":0.00614,"close":13.56}
{"ticker":"NSM","date":"2015-11-26"}
{"ticker":"NSM","date":"2015-11-27","pret":0.0257,"close":13.48}
{"ticker":"NSM","date":"2015-11-30","pret":0.00818,"close":13.62}
{"ticker":"NSM","date":"2015-12-01","pret":0.01031,"close":13.6}
{"ticker":"NSM","date":"2015-12-02","pret":-0.0022,"close":12.8}
{"ticker":"NSM","date":"2015-12-03","pret":-0.05509,"close":12.37}
{"ticker":"NSM","date":"2015-12-04","pret":-0.04118,"close":12.4}
{"ticker":"NSM","date":"2015-12-07","pret":0,"close":12.03}
{"ticker":"NSM","date":"2015-12-08","pret":-0.03958,"close":11.64}
{"ticker":"NSM","date":"2015-12-09","pret":-0.02211,"close":11.96}
{"ticker":"NSM","date":"2015-12-10","pret":0.02714,"close":12.05}
{"ticker":"NSM","date":"2015-12-11","pret":-0.00419,"close":11.49}
{"ticker":"NSM","date":"2015-12-14","pret":-0.03506,"close":11.22}
{"ticker":"NSM","date":"2015-12-15","pret":-0.03004,"close":11.42}
{"ticker":"NSM","date":"2015-12-16","pret":-0.0009,"close":11.88}
{"ticker":"NSM","date":"2015-12-17"}
{"ticker":"NSM","date":"2015-12-18","pret":0.10877,"close":12.39}
{"ticker":"NSM","date":"2015-12-21","pret":0.00322,"close":12.79}
{"ticker":"NSM","date":"2015-12-22","pret":0.02926,"close":13.26}
{"ticker":"NSM","date":"2015-12-23","pret":0.03973,"close":13.63}
{"ticker":"NSM","date":"2015-12-24","pret":0.01561,"close":13.36}
{"ticker":"NSM","date":"2015-12-28","pret":-0.01561,"close":13.05}
{"ticker":"NSM","date":"2015-12-29","pret":-0.0113,"close":13.19}
{"ticker":"NSM","date":"2015-12-30","pret":-0.00152,"close":13.12}
{"ticker":"NSM","date":"2015-12-31","pret":-0.00762,"close":13.37}
{"ticker":"NSM","date":"2016-01-04","pret":0.00989,"close":13.13}
{"ticker":"NSM","date":"2016-01-05","pret":-0.00913,"close":13.15}
{"ticker":"NSP","date":"2015-01-02","pret":-0.00964,"close":33.25}
{"ticker":"NSP","date":"2015-01-05","pret":-0.03253,"close":33.65}
{"ticker":"NSP","date":"2015-01-06","pret":0.01565,"close":33.36}
{"ticker":"NSP","date":"2015-01-07","pret":0.00328,"close":34.2}
{"ticker":"NSP","date":"2015-01-08","pret":0.02527,"close":34.9}
{"ticker":"NSP","date":"2015-01-09","pret":0.01183,"close":35.52}
{"ticker":"NSP","date":"2015-01-12","pret":0.01565,"close":36.08}
{"ticker":"NSP","date":"2015-01-13","pret":0.01902,"close":36.07}
{"ticker":"NSP","date":"2015-01-14","pret":-0.00807,"close":36.05}
{"ticker":"NSP","date":"2015-01-15","pret":0.01111,"close":35.88}
{"ticker":"NSP","date":"2015-01-16","pret":-0.01195,"close":36.14}
{"ticker":"NSP","date":"2015-01-20","pret":0.01305,"close":36.34}
{"ticker":"NSP","date":"2015-01-21","pret":0.08687,"close":41.24}
{"ticker":"NSP","date":"2015-01-22","pret":0.0421,"close":43.69}
{"ticker":"NSP","date":"2015-01-23","pret":0.05427,"close":44.27}
{"ticker":"NSP","date":"2015-01-26","pret":0.01708,"close":43.93}
{"ticker":"NSP","date":"2015-01-27","pret":-0.018,"close":42.94}
{"ticker":"NSP","date":"2015-01-28","pret":-0.01319,"close":42.25}
{"ticker":"NSP","date":"2015-01-29","pret":-0.01431,"close":42.78}
{"ticker":"NSP","date":"2015-01-30","pret":0.00142,"close":41.94}
{"ticker":"NSP","date":"2015-02-02","pret":-0.00758,"close":41.57}
{"ticker":"NSP","date":"2015-02-03","pret":-0.00477,"close":41.99}
{"ticker":"NSP","date":"2015-02-04","pret":0.00334,"close":42.3}
{"ticker":"NSP","date":"2015-02-05","pret":0.01324,"close":42.7}
{"ticker":"NSP","date":"2015-02-06","pret":0.00375,"close":42.7}
{"ticker":"NSP","date":"2015-02-09","pret":0.00023,"close":42.61}
{"ticker":"NSP","date":"2015-02-10","pret":0.07374,"close":44.64}
{"ticker":"NSP","date":"2015-02-11","pret":-0.01335,"close":46.08}
{"ticker":"NSP","date":"2015-02-12","pret":0.02201,"close":47.71}
{"ticker":"NSP","date":"2015-02-13","pret":0.02532,"close":48.91}
{"ticker":"NSP","date":"2015-02-17","pret":0.0292,"close":50.01}
{"ticker":"NSP","date":"2015-02-18","pret":0.0202,"close":50.46}
{"ticker":"NSP","date":"2015-02-19","pret":0.01094,"close":51.54}
{"ticker":"NSP","date":"2015-02-20","pret":0.02037,"close":51.37}
{"ticker":"NSP","date":"2015-02-23","pret":-0.00388,"close":50.95}
{"ticker":"NSP","date":"2015-02-24","pret":-0.00683,"close":50.74}
{"ticker":"NSP","date":"2015-02-25","pret":-0.00294,"close":50.68}
{"ticker":"NSP","date":"2015-02-26","pret":-0.00216,"close":52.41}
{"ticker":"NSP","date":"2015-02-27","pret":0.03578,"close":51.8}
{"ticker":"NSP","date":"2015-03-02","pret":-0.01493,"close":52.92}
{"ticker":"NSP","date":"2015-03-03","pret":0.02137,"close":53.01}
{"ticker":"NSP","date":"2015-03-04","pret":-0.00549,"close":53.2}
{"ticker":"NSP","date":"2015-03-05","pret":0.01488,"close":53.4}
{"ticker":"NSP","date":"2015-03-06","pret":-0.00525,"close":52.85}
{"ticker":"NSP","date":"2015-03-09","pret":-0.00528,"close":53.92}
{"ticker":"NSP","date":"2015-03-10","pret":0.01258,"close":53.33}
{"ticker":"NSP","date":"2015-03-11","pret":-0.00468,"close":54.45}
{"ticker":"NSP","date":"2015-03-12","pret":0.02408,"close":54.68}
{"ticker":"NSP","date":"2015-03-13","pret":0.00274,"close":54.92}
{"ticker":"NSP","date":"2015-03-16","pret":0.00364,"close":54.37}
{"ticker":"NSP","date":"2015-03-17","pret":-0.01116,"close":54.59}
{"ticker":"NSP","date":"2015-03-18","pret":0.00257,"close":54.84}
{"ticker":"NSP","date":"2015-03-19","pret":0.00585,"close":54.52}
{"ticker":"NSP","date":"2015-03-20","pret":-0.00091,"close":54.38}
{"ticker":"NSP","date":"2015-03-23","pret":-0.01434,"close":52.45}
{"ticker":"NSP","date":"2015-03-24","pret":-0.02912,"close":53.1}
{"ticker":"NSP","date":"2015-03-25","pret":0.01024,"close":51.19}
{"ticker":"NSP","date":"2015-03-26","pret":-0.0373,"close":52.1}
{"ticker":"NSP","date":"2015-03-27","pret":0.01863,"close":51.6}
{"ticker":"NSP","date":"2015-03-30","pret":-0.00135,"close":52.8}
{"ticker":"NSP","date":"2015-03-31","pret":0.01187,"close":52.29}
{"ticker":"NSP","date":"2015-04-01","pret":-0.00515,"close":52.84}
{"ticker":"NSP","date":"2015-04-02","pret":0.0116,"close":52.27}
{"ticker":"NSP","date":"2015-04-06","pret":-0.01966,"close":52.34}
{"ticker":"NSP","date":"2015-04-07","pret":0.00768,"close":52.1}
{"ticker":"NSP","date":"2015-04-08","pret":-0.00403,"close":52.29}
{"ticker":"NSP","date":"2015-04-09","pret":0.00651,"close":52.15}
{"ticker":"NSP","date":"2015-04-10","pret":0.00114,"close":53.16}
{"ticker":"NSP","date":"2015-04-13","pret":0.01664,"close":53.38}
{"ticker":"NSP","date":"2015-04-14","pret":0.00281,"close":52.97}
{"ticker":"NSP","date":"2015-04-15","pret":-0.00694,"close":53.2}
{"ticker":"NSP","date":"2015-04-16","pret":0.00169,"close":52.49}
{"ticker":"NSP","date":"2015-04-17","pret":-0.02012,"close":50.96}
{"ticker":"NSP","date":"2015-04-20","pret":-0.01917,"close":51.89}
{"ticker":"NSP","date":"2015-04-21","pret":0.02146,"close":51.87}
{"ticker":"NSP","date":"2015-04-22","pret":-0.00749,"close":51.24}
{"ticker":"NSP","date":"2015-04-23","pret":-0.01378,"close":51.71}
{"ticker":"NSP","date":"2015-04-24","pret":0.01301,"close":50.8}
{"ticker":"NSP","date":"2015-04-27","pret":-0.01869,"close":50.63}
{"ticker":"NSP","date":"2015-04-28","pret":-0.00079,"close":50.94}
{"ticker":"NSP","date":"2015-04-29","pret":0.00039,"close":49.53}
{"ticker":"NSP","date":"2015-04-30","pret":-0.03257,"close":48.16}
{"ticker":"NSP","date":"2015-05-01","pret":0.02587,"close":53.75}
{"ticker":"NSP","date":"2015-05-04","pret":0.06661,"close":53.9}
{"ticker":"NSP","date":"2015-05-05","pret":-0.00185,"close":51.67}
{"ticker":"NSP","date":"2015-05-06","pret":-0.03935,"close":52.12}
{"ticker":"NSP","date":"2015-05-07","pret":0.00251,"close":53.05}
{"ticker":"NSP","date":"2015-05-08","pret":0.02622,"close":53.36}
{"ticker":"NSP","date":"2015-05-11","pret":0.0015,"close":53.32}
{"ticker":"NSP","date":"2015-05-12","pret":0.00075,"close":52.87}
{"ticker":"NSP","date":"2015-05-13","pret":-0.00978,"close":52.82}
{"ticker":"NSP","date":"2015-05-14","pret":0.00057,"close":53.3}
{"ticker":"NSP","date":"2015-05-15","pret":0.00771,"close":53.03}
{"ticker":"NSP","date":"2015-05-18","pret":-0.01055,"close":52.96}
{"ticker":"NSP","date":"2015-05-19","pret":0.00265,"close":53.05}
{"ticker":"NSP","date":"2015-05-20","pret":0.00208,"close":53.12}
{"ticker":"NSP","date":"2015-05-21","pret":-0.00359,"close":52.94}
{"ticker":"NSP","date":"2015-05-22","pret":0.00076,"close":52.88}
{"ticker":"NSP","date":"2015-05-26","pret":-0.00988,"close":52.71}
{"ticker":"NSP","date":"2015-05-27","pret":0.0078,"close":53.15}
{"ticker":"NSP","date":"2015-05-28","pret":0.00661,"close":53}
{"ticker":"NSP","date":"2015-05-29","pret":-0.00396,"close":52.62}
{"ticker":"NSP","date":"2015-06-01","pret":0.00076,"close":52.93}
{"ticker":"NSP","date":"2015-06-02","pret":-0.00739,"close":53.37}
{"ticker":"NSP","date":"2015-06-03","pret":0.01379,"close":53.7}
{"ticker":"NSP","date":"2015-06-04","pret":-0.00113,"close":53.18}
{"ticker":"NSP","date":"2015-06-05","pret":-0.00376,"close":53.55}
{"ticker":"NSP","date":"2015-06-08","pret":0.00639,"close":52.29}
{"ticker":"NSP","date":"2015-06-09","pret":-0.02101,"close":51.85}
{"ticker":"NSP","date":"2015-06-10","pret":-0.00422,"close":51.6}
{"ticker":"NSP","date":"2015-06-11","pret":-0.00984,"close":52.14}
{"ticker":"NSP","date":"2015-06-12","pret":0.00676,"close":51.4}
{"ticker":"NSP","date":"2015-06-15","pret":-0.02102,"close":50.47}
{"ticker":"NSP","date":"2015-06-16","pret":-0.00691,"close":51.3}
{"ticker":"NSP","date":"2015-06-17","pret":0.02,"close":50.97}
{"ticker":"NSP","date":"2015-06-18","pret":-0.00448,"close":51.88}
{"ticker":"NSP","date":"2015-06-19","pret":0.01106,"close":51.63}
{"ticker":"NSP","date":"2015-06-22","pret":0.0025,"close":53.11}
{"ticker":"NSP","date":"2015-06-23","pret":0.02208,"close":52.02}
{"ticker":"NSP","date":"2015-06-24","pret":-0.02034,"close":50.62}
{"ticker":"NSP","date":"2015-06-25","pret":-0.02706,"close":51.88}
{"ticker":"NSP","date":"2015-06-26","pret":0.02687,"close":51.23}
{"ticker":"NSP","date":"2015-06-29","pret":-0.01901,"close":50.52}
{"ticker":"NSP","date":"2015-06-30","pret":-0.00294,"close":50.9}
{"ticker":"NSP","date":"2015-07-01","pret":0.0086,"close":50.73}
{"ticker":"NSP","date":"2015-07-02","pret":-0.00821,"close":51.41}
{"ticker":"NSP","date":"2015-07-06","pret":0.00353,"close":52.2}
{"ticker":"NSP","date":"2015-07-07","pret":0.02454,"close":51.94}
{"ticker":"NSP","date":"2015-07-08","pret":-0.015,"close":51.32}
{"ticker":"NSP","date":"2015-07-09","pret":0.00329,"close":51.77}
{"ticker":"NSP","date":"2015-07-10","pret":0.01305,"close":52.47}
{"ticker":"NSP","date":"2015-07-13","pret":0.00475,"close":52.38}
{"ticker":"NSP","date":"2015-07-14","pret":-0.00609,"close":52.38}
{"ticker":"NSP","date":"2015-07-15","pret":-0.00076,"close":51.57}
{"ticker":"NSP","date":"2015-07-16","pret":-0.01018,"close":52.7}
{"ticker":"NSP","date":"2015-07-17","pret":0.01589,"close":51.78}
{"ticker":"NSP","date":"2015-07-20","pret":-0.01493,"close":51.95}
{"ticker":"NSP","date":"2015-07-21","pret":0.00039,"close":50.87}
{"ticker":"NSP","date":"2015-07-22","pret":-0.02518,"close":51.18}
{"ticker":"NSP","date":"2015-07-23","pret":0.0112,"close":50.35}
{"ticker":"NSP","date":"2015-07-24","pret":-0.01755,"close":50.5}
{"ticker":"NSP","date":"2015-07-27","pret":-0.0006,"close":50.07}
{"ticker":"NSP","date":"2015-07-28","pret":-0.0004,"close":49.92}
{"ticker":"NSP","date":"2015-07-29","pret":-0.0088,"close":50.1}
{"ticker":"NSP","date":"2015-07-30","pret":0.0008,"close":50.06}
{"ticker":"NSP","date":"2015-07-31","pret":0.00421,"close":50.28}
{"ticker":"NSP","date":"2015-08-03","pret":0.01152,"close":47.28}
{"ticker":"NSP","date":"2015-08-04","pret":-0.06278,"close":47.23}
{"ticker":"NSP","date":"2015-08-05","pret":-0.00126,"close":48.32}
{"ticker":"NSP","date":"2015-08-06","pret":0.0194,"close":47.51}
{"ticker":"NSP","date":"2015-08-07","pret":-0.0251,"close":48.33}
{"ticker":"NSP","date":"2015-08-10","pret":0.03333,"close":49.27}
{"ticker":"NSP","date":"2015-08-11","pret":0.00246,"close":49.46}
{"ticker":"NSP","date":"2015-08-12","pret":0.00286,"close":48.77}
{"ticker":"NSP","date":"2015-08-13","pret":-0.00757,"close":48.54}
{"ticker":"NSP","date":"2015-08-14","pret":-0.00267,"close":48.77}
{"ticker":"NSP","date":"2015-08-17","pret":-0.00041,"close":49}
{"ticker":"NSP","date":"2015-08-18","pret":0.00677,"close":48.49}
{"ticker":"NSP","date":"2015-08-19","pret":-0.01463,"close":47.6}
{"ticker":"NSP","date":"2015-08-20","pret":-0.02353,"close":46.32}
{"ticker":"NSP","date":"2015-08-21","pret":-0.0324,"close":46.13}
{"ticker":"NSP","date":"2015-08-24","pret":-0.04009,"close":45}
{"ticker":"NSP","date":"2015-08-25","pret":0.05383,"close":45.27}
{"ticker":"NSP","date":"2015-08-26","pret":-0.0039,"close":45.8}
{"ticker":"NSP","date":"2015-08-27","pret":0,"close":45.42}
{"ticker":"NSP","date":"2015-08-28","pret":-0.016,"close":45.44}
{"ticker":"NSP","date":"2015-08-31","pret":0.00088,"close":44.39}
{"ticker":"NSP","date":"2015-09-01","pret":-0.03985,"close":43.49}
{"ticker":"NSP","date":"2015-09-02","pret":0.00595,"close":44.56}
{"ticker":"NSP","date":"2015-09-03","pret":0.0172,"close":44.83}
{"ticker":"NSP","date":"2015-09-04","pret":-0.00563,"close":44.15}
{"ticker":"NSP","date":"2015-09-08","pret":0.00787,"close":44.85}
{"ticker":"NSP","date":"2015-09-09","pret":0.01113,"close":44.27}
{"ticker":"NSP","date":"2015-09-10","pret":-0.02013,"close":44.25}
{"ticker":"NSP","date":"2015-09-11","pret":-0.00589,"close":44.16}
{"ticker":"NSP","date":"2015-09-14","pret":0.00431,"close":43.24}
{"ticker":"NSP","date":"2015-09-15","pret":-0.0215,"close":43.48}
{"ticker":"NSP","date":"2015-09-16","pret":0.00231,"close":44.26}
{"ticker":"NSP","date":"2015-09-17","pret":0.02213,"close":45.12}
{"ticker":"NSP","date":"2015-09-18","pret":0.00585,"close":43.37}
{"ticker":"NSP","date":"2015-09-21","pret":-0.01834,"close":44.81}
{"ticker":"NSP","date":"2015-09-22","pret":0.01587,"close":43.64}
{"ticker":"NSP","date":"2015-09-23","pret":-0.01976,"close":43.29}
{"ticker":"NSP","date":"2015-09-24","pret":-0.01572,"close":43.2}
{"ticker":"NSP","date":"2015-09-25","pret":0.01572,"close":43.71}
{"ticker":"NSP","date":"2015-09-28","pret":0.00046,"close":42.49}
{"ticker":"NSP","date":"2015-09-29","pret":-0.02719,"close":42.89}
{"ticker":"NSP","date":"2015-09-30","pret":0.01543,"close":43.93}
{"ticker":"NSP","date":"2015-10-01","pret":0.01633,"close":44.04}
{"ticker":"NSP","date":"2015-10-02","pret":0.00068,"close":43.94}
{"ticker":"NSP","date":"2015-10-05","pret":0.01426,"close":45.05}
{"ticker":"NSP","date":"2015-10-06","pret":0.00225,"close":44.76}
{"ticker":"NSP","date":"2015-10-07","pret":0.00738,"close":44.98}
{"ticker":"NSP","date":"2015-10-08","pret":-0.00089,"close":44.94}
{"ticker":"NSP","date":"2015-10-09","pret":0.00423,"close":44.69}
{"ticker":"NSP","date":"2015-10-12","pret":-0.00713,"close":45.52}
{"ticker":"NSP","date":"2015-10-13","pret":0.012,"close":45.34}
{"ticker":"NSP","date":"2015-10-14","pret":-0.00044,"close":44.91}
{"ticker":"NSP","date":"2015-10-15","pret":-0.00177,"close":45.33}
{"ticker":"NSP","date":"2015-10-16","pret":0.00508,"close":45.44}
{"ticker":"NSP","date":"2015-10-19","pret":-0.00242,"close":45.54}
{"ticker":"NSP","date":"2015-10-20","pret":0.00528,"close":46.01}
{"ticker":"NSP","date":"2015-10-21","pret":0.01439,"close":45.02}
{"ticker":"NSP","date":"2015-10-22","pret":-0.01945,"close":45.22}
{"ticker":"NSP","date":"2015-10-23","pret":0.0055,"close":45.46}
{"ticker":"NSP","date":"2015-10-26","pret":-0.00242,"close":45.42}
{"ticker":"NSP","date":"2015-10-27","pret":-0.00331,"close":45.07}
{"ticker":"NSP","date":"2015-10-28","pret":-0.00354,"close":46.82}
{"ticker":"NSP","date":"2015-10-29","pret":0.03269,"close":46.24}
{"ticker":"NSP","date":"2015-10-30","pret":-0.01078,"close":46.46}
{"ticker":"NSP","date":"2015-11-02","pret":0.00043,"close":45.91}
{"ticker":"NSP","date":"2015-11-03","pret":-0.01067,"close":43.16}
{"ticker":"NSP","date":"2015-11-04","pret":-0.05653,"close":43.73}
{"ticker":"NSP","date":"2015-11-05","pret":0.01518,"close":44.69}
{"ticker":"NSP","date":"2015-11-06","pret":0.0145,"close":44.37}
{"ticker":"NSP","date":"2015-11-09","pret":-0.00609,"close":44.16}
{"ticker":"NSP","date":"2015-11-10","pret":-0.00499,"close":44.52}
{"ticker":"NSP","date":"2015-11-11","pret":0.01624,"close":44.25}
{"ticker":"NSP","date":"2015-11-12","pret":-0.02126,"close":44.04}
{"ticker":"NSP","date":"2015-11-13","pret":0.00206,"close":43.36}
{"ticker":"NSP","date":"2015-11-16","pret":-0.01055,"close":43.25}
{"ticker":"NSP","date":"2015-11-17","pret":-0.00069,"close":43.06}
{"ticker":"NSP","date":"2015-11-18","pret":-0.00462,"close":43.73}
{"ticker":"NSP","date":"2015-11-19","pret":0.01404,"close":43.37}
{"ticker":"NSP","date":"2015-11-20","pret":-0.00412,"close":44.08}
{"ticker":"NSP","date":"2015-11-23","pret":0.00868,"close":44.3}
{"ticker":"NSP","date":"2015-11-24","pret":0.0025,"close":44.49}
{"ticker":"NSP","date":"2015-11-25","pret":0.01038,"close":44.45}
{"ticker":"NSP","date":"2015-11-26"}
{"ticker":"NSP","date":"2015-11-27","pret":-0.00225,"close":44.9}
{"ticker":"NSP","date":"2015-11-30","pret":0.01475,"close":43.16}
{"ticker":"NSP","date":"2015-12-01","pret":-0.03843,"close":43.95}
{"ticker":"NSP","date":"2015-12-02","pret":0.00872,"close":44.62}
{"ticker":"NSP","date":"2015-12-03","pret":0.0208,"close":44.22}
{"ticker":"NSP","date":"2015-12-04","pret":-0.01057,"close":44.4}
{"ticker":"NSP","date":"2015-12-07","pret":0.00294,"close":44.03}
{"ticker":"NSP","date":"2015-12-08","pret":0.01721,"close":46.2}
{"ticker":"NSP","date":"2015-12-09","pret":0.023,"close":46.39}
{"ticker":"NSP","date":"2015-12-10","pret":0.00475,"close":46.41}
{"ticker":"NSP","date":"2015-12-11","pret":-0.00975,"close":46.7}
{"ticker":"NSP","date":"2015-12-14","pret":0.01448,"close":46.53}
{"ticker":"NSP","date":"2015-12-15","pret":0.00193,"close":47.01}
{"ticker":"NSP","date":"2015-12-16","pret":0.01001,"close":47.67}
{"ticker":"NSP","date":"2015-12-17"}
{"ticker":"NSP","date":"2015-12-18","pret":0.00127,"close":46.43}
{"ticker":"NSP","date":"2015-12-21","pret":-0.01236,"close":46.73}
{"ticker":"NSP","date":"2015-12-22","pret":0.00257,"close":47.07}
{"ticker":"NSP","date":"2015-12-23","pret":0.01021,"close":47.73}
{"ticker":"NSP","date":"2015-12-24","pret":0.01053,"close":47.75}
{"ticker":"NSP","date":"2015-12-28","pret":-0.00105,"close":48.46}
{"ticker":"NSP","date":"2015-12-29","pret":0.01952,"close":48.98}
{"ticker":"NSP","date":"2015-12-30","pret":0.00717,"close":48.48}
{"ticker":"NSP","date":"2015-12-31","pret":-0.01088,"close":48.15}
{"ticker":"NSP","date":"2016-01-04","pret":-0.01392,"close":48.44}
{"ticker":"NSP","date":"2016-01-05","pret":0.0133,"close":48.52}
{"ticker":"NSR","date":"2015-01-02","pret":0.00717,"close":27.74}
{"ticker":"NSR","date":"2015-01-05","pret":-0.01548,"close":27}
{"ticker":"NSR","date":"2015-01-06","pret":-0.02163,"close":26.75}
{"ticker":"NSR","date":"2015-01-07","pret":-0.00446,"close":26.66}
{"ticker":"NSR","date":"2015-01-08","pret":-0.00112,"close":26.86}
{"ticker":"NSR","date":"2015-01-09","pret":0.00074,"close":26.76}
{"ticker":"NSR","date":"2015-01-12","pret":-0.00785,"close":26.81}
{"ticker":"NSR","date":"2015-01-13","pret":0.01194,"close":27.28}
{"ticker":"NSR","date":"2015-01-14","pret":0.00333,"close":27.32}
{"ticker":"NSR","date":"2015-01-15","pret":0.0103,"close":26.99}
{"ticker":"NSR","date":"2015-01-16","pret":-0.0166,"close":27.68}
{"ticker":"NSR","date":"2015-01-20","pret":0.03221,"close":27.71}
{"ticker":"NSR","date":"2015-01-21","pret":-0.00252,"close":27.35}
{"ticker":"NSR","date":"2015-01-22","pret":-0.00543,"close":28.11}
{"ticker":"NSR","date":"2015-01-23","pret":0.02084,"close":27.92}
{"ticker":"NSR","date":"2015-01-26","pret":-0.00606,"close":28.21}
{"ticker":"NSR","date":"2015-01-27","pret":-0.00036,"close":27.5}
{"ticker":"NSR","date":"2015-01-28","pret":-0.01224,"close":26.41}
{"ticker":"NSR","date":"2015-01-29","pret":-0.04105,"close":26.64}
{"ticker":"NSR","date":"2015-01-30","pret":0.00038,"close":26.29}
{"ticker":"NSR","date":"2015-02-02","pret":-0.0072,"close":27.01}
{"ticker":"NSR","date":"2015-02-03","pret":0.02737,"close":27.82}
{"ticker":"NSR","date":"2015-02-04","pret":0.02808,"close":27.7}
{"ticker":"NSR","date":"2015-02-05","pret":0.0018,"close":26.28}
{"ticker":"NSR","date":"2015-02-06","pret":-0.05914,"close":24.78}
{"ticker":"NSR","date":"2015-02-09","pret":-0.06003,"close":24.88}
{"ticker":"NSR","date":"2015-02-10","pret":0.01206,"close":24.95}
{"ticker":"NSR","date":"2015-02-11","pret":-0.0032,"close":24.6}
{"ticker":"NSR","date":"2015-02-12","pret":-0.00764,"close":24.51}
{"ticker":"NSR","date":"2015-02-13","pret":-0.01096,"close":24.61}
{"ticker":"NSR","date":"2015-02-17","pret":0.00489,"close":25.31}
{"ticker":"NSR","date":"2015-02-18","pret":0.03042,"close":25.89}
{"ticker":"NSR","date":"2015-02-19","pret":0.01719,"close":26.55}
{"ticker":"NSR","date":"2015-02-20","pret":0.02751,"close":26.57}
{"ticker":"NSR","date":"2015-02-23","pret":0.00489,"close":26.32}
{"ticker":"NSR","date":"2015-02-24","pret":-0.0117,"close":26.85}
{"ticker":"NSR","date":"2015-02-25","pret":0.00982,"close":26.9}
{"ticker":"NSR","date":"2015-02-26","pret":0.01195,"close":26.66}
{"ticker":"NSR","date":"2015-02-27","pret":-0.00933,"close":26.52}
{"ticker":"NSR","date":"2015-03-02","pret":-0.00564,"close":25.07}
{"ticker":"NSR","date":"2015-03-03","pret":-0.0598,"close":25.13}
{"ticker":"NSR","date":"2015-03-04","pret":0.0028,"close":22.25}
{"ticker":"NSR","date":"2015-03-05","pret":-0.14812,"close":22.83}
{"ticker":"NSR","date":"2015-03-06","pret":0.04346,"close":22.08}
{"ticker":"NSR","date":"2015-03-09","pret":-0.01833,"close":22.25}
{"ticker":"NSR","date":"2015-03-10","pret":-0.0009,"close":21.82}
{"ticker":"NSR","date":"2015-03-11","pret":-0.01044,"close":21.66}
{"ticker":"NSR","date":"2015-03-12","pret":-0.00274,"close":22.49}
{"ticker":"NSR","date":"2015-03-13","pret":0.03153,"close":22.26}
{"ticker":"NSR","date":"2015-03-16","pret":-0.01205,"close":21.77}
{"ticker":"NSR","date":"2015-03-17","pret":-0.01629,"close":21.95}
{"ticker":"NSR","date":"2015-03-18","pret":0.00182,"close":21.98}
{"ticker":"NSR","date":"2015-03-19","pret":-0.00411,"close":22.14}
{"ticker":"NSR","date":"2015-03-20","pret":0.01723,"close":21.9}
{"ticker":"NSR","date":"2015-03-23","pret":-0.0186,"close":22}
{"ticker":"NSR","date":"2015-03-24","pret":0.00457,"close":22.2}
{"ticker":"NSR","date":"2015-03-25","pret":0.01133,"close":21.92}
{"ticker":"NSR","date":"2015-03-26","pret":-0.01865,"close":23.23}
{"ticker":"NSR","date":"2015-03-27","pret":0.06187,"close":24.15}
{"ticker":"NSR","date":"2015-03-30","pret":0.04101,"close":24.23}
{"ticker":"NSR","date":"2015-03-31","pret":-0.00374,"close":24.62}
{"ticker":"NSR","date":"2015-04-01","pret":0.02139,"close":25.21}
{"ticker":"NSR","date":"2015-04-02","pret":0.02174,"close":26.05}
{"ticker":"NSR","date":"2015-04-06","pret":0.03982,"close":27.47}
{"ticker":"NSR","date":"2015-04-07","pret":0.05546,"close":25.82}
{"ticker":"NSR","date":"2015-04-08","pret":-0.02641,"close":26.82}
{"ticker":"NSR","date":"2015-04-09","pret":-0.00074,"close":27.04}
{"ticker":"NSR","date":"2015-04-10","pret":0.0155,"close":27.82}
{"ticker":"NSR","date":"2015-04-13","pret":0.02282,"close":27.29}
{"ticker":"NSR","date":"2015-04-14","pret":-0.01843,"close":27.63}
{"ticker":"NSR","date":"2015-04-15","pret":0.00835,"close":27.07}
{"ticker":"NSR","date":"2015-04-16","pret":-0.02601,"close":27.01}
{"ticker":"NSR","date":"2015-04-17","pret":-0.0026,"close":27.05}
{"ticker":"NSR","date":"2015-04-20","pret":0.00926,"close":27.1}
{"ticker":"NSR","date":"2015-04-21","pret":-0.00037,"close":27.36}
{"ticker":"NSR","date":"2015-04-22","pret":0.00845,"close":28}
{"ticker":"NSR","date":"2015-04-23","pret":0.0192,"close":27.58}
{"ticker":"NSR","date":"2015-04-24","pret":-0.01191,"close":27.92}
{"ticker":"NSR","date":"2015-04-27","pret":0.00976,"close":27.58}
{"ticker":"NSR","date":"2015-04-28","pret":-0.00939,"close":28.62}
{"ticker":"NSR","date":"2015-04-29","pret":0.02509,"close":28.69}
{"ticker":"NSR","date":"2015-04-30","pret":0.0416,"close":30}
{"ticker":"NSR","date":"2015-05-01","pret":0.01884,"close":30.1}
{"ticker":"NSR","date":"2015-05-04","pret":0.00133,"close":31.15}
{"ticker":"NSR","date":"2015-05-05","pret":0.03595,"close":30.69}
{"ticker":"NSR","date":"2015-05-06","pret":-0.01325,"close":30}
{"ticker":"NSR","date":"2015-05-07","pret":-0.02403,"close":29.5}
{"ticker":"NSR","date":"2015-05-08","pret":-0.01005,"close":28.97}
{"ticker":"NSR","date":"2015-05-11","pret":-0.02695,"close":29.38}
{"ticker":"NSR","date":"2015-05-12","pret":0.011,"close":28.7}
{"ticker":"NSR","date":"2015-05-13","pret":-0.01377,"close":28.4}
{"ticker":"NSR","date":"2015-05-14","pret":-0.01046,"close":28.35}
{"ticker":"NSR","date":"2015-05-15","pret":-0.00456,"close":27.55}
{"ticker":"NSR","date":"2015-05-18","pret":-0.03074,"close":27.46}
{"ticker":"NSR","date":"2015-05-19","pret":-0.00254,"close":27.77}
{"ticker":"NSR","date":"2015-05-20","pret":0.01409,"close":27.44}
{"ticker":"NSR","date":"2015-05-21","pret":-0.01555,"close":27.13}
{"ticker":"NSR","date":"2015-05-22","pret":-0.00989,"close":27.08}
{"ticker":"NSR","date":"2015-05-26","pret":-0.00739,"close":26.63}
{"ticker":"NSR","date":"2015-05-27","pret":-0.01231,"close":26.99}
{"ticker":"NSR","date":"2015-05-28","pret":0.01453,"close":27.37}
{"ticker":"NSR","date":"2015-05-29","pret":0.01177,"close":27.32}
{"ticker":"NSR","date":"2015-06-01","pret":0.00328,"close":27.9}
{"ticker":"NSR","date":"2015-06-02","pret":0.01555,"close":28.28}
{"ticker":"NSR","date":"2015-06-03","pret":0.01954,"close":29.02}
{"ticker":"NSR","date":"2015-06-04","pret":0.01779,"close":28.98}
{"ticker":"NSR","date":"2015-06-05","pret":0.00069,"close":29.23}
{"ticker":"NSR","date":"2015-06-08","pret":0.0127,"close":28.48}
{"ticker":"NSR","date":"2015-06-09","pret":-0.02277,"close":28.05}
{"ticker":"NSR","date":"2015-06-10","pret":-0.01973,"close":28.66}
{"ticker":"NSR","date":"2015-06-11","pret":0.02356,"close":29.2}
{"ticker":"NSR","date":"2015-06-12","pret":0.0114,"close":29.48}
{"ticker":"NSR","date":"2015-06-15","pret":0.00787,"close":29.59}
{"ticker":"NSR","date":"2015-06-16","pret":0.0095,"close":29.1}
{"ticker":"NSR","date":"2015-06-17","pret":-0.01223,"close":29.02}
{"ticker":"NSR","date":"2015-06-18","pret":-0.00652,"close":29.09}
{"ticker":"NSR","date":"2015-06-19","pret":-0.0031,"close":29.23}
{"ticker":"NSR","date":"2015-06-22","pret":0.01303,"close":29.29}
{"ticker":"NSR","date":"2015-06-23","pret":-0.00205,"close":29.04}
{"ticker":"NSR","date":"2015-06-24","pret":-0.01133,"close":29.03}
{"ticker":"NSR","date":"2015-06-25","pret":0.00757,"close":29.83}
{"ticker":"NSR","date":"2015-06-26","pret":0.02438,"close":29.88}
{"ticker":"NSR","date":"2015-06-29","pret":-0.00772,"close":29}
{"ticker":"NSR","date":"2015-06-30","pret":-0.01734,"close":29.21}
{"ticker":"NSR","date":"2015-07-01","pret":0.0065,"close":28.5}
{"ticker":"NSR","date":"2015-07-02","pret":-0.02694,"close":27.96}
{"ticker":"NSR","date":"2015-07-06","pret":-0.03382,"close":28.05}
{"ticker":"NSR","date":"2015-07-07","pret":0.01402,"close":28.34}
{"ticker":"NSR","date":"2015-07-08","pret":0.00285,"close":27.96}
{"ticker":"NSR","date":"2015-07-09","pret":0.00957,"close":28.18}
{"ticker":"NSR","date":"2015-07-10","pret":0.00668,"close":29.01}
{"ticker":"NSR","date":"2015-07-13","pret":0.02046,"close":29.77}
{"ticker":"NSR","date":"2015-07-14","pret":0.02541,"close":29.92}
{"ticker":"NSR","date":"2015-07-15","pret":0.00534,"close":29.99}
{"ticker":"NSR","date":"2015-07-16","pret":-0.00166,"close":29.48}
{"ticker":"NSR","date":"2015-07-17","pret":-0.0185,"close":28.57}
{"ticker":"NSR","date":"2015-07-20","pret":-0.02964,"close":28.89}
{"ticker":"NSR","date":"2015-07-21","pret":0.00767,"close":28.46}
{"ticker":"NSR","date":"2015-07-22","pret":-0.01293,"close":28.98}
{"ticker":"NSR","date":"2015-07-23","pret":0.02053,"close":29.47}
{"ticker":"NSR","date":"2015-07-24","pret":0.0147,"close":29.04}
{"ticker":"NSR","date":"2015-07-27","pret":-0.02405,"close":28.03}
{"ticker":"NSR","date":"2015-07-28","pret":-0.02357,"close":28.06}
{"ticker":"NSR","date":"2015-07-29","pret":-0.00107,"close":29.09}
{"ticker":"NSR","date":"2015-07-30","pret":0.03295,"close":29.01}
{"ticker":"NSR","date":"2015-07-31","pret":0.0252,"close":30.87}
{"ticker":"NSR","date":"2015-08-03","pret":0.04214,"close":31.91}
{"ticker":"NSR","date":"2015-08-04","pret":0.02829,"close":31.26}
{"ticker":"NSR","date":"2015-08-05","pret":-0.01643,"close":30.85}
{"ticker":"NSR","date":"2015-08-06","pret":-0.01703,"close":30.77}
{"ticker":"NSR","date":"2015-08-07","pret":-0.01141,"close":30.08}
{"ticker":"NSR","date":"2015-08-10","pret":-0.01021,"close":30.82}
{"ticker":"NSR","date":"2015-08-11","pret":0.01544,"close":29.74}
{"ticker":"NSR","date":"2015-08-12","pret":-0.03585,"close":29.26}
{"ticker":"NSR","date":"2015-08-13","pret":-0.01122,"close":28.54}
{"ticker":"NSR","date":"2015-08-14","pret":-0.02983,"close":29.22}
{"ticker":"NSR","date":"2015-08-17","pret":0.024,"close":29.57}
{"ticker":"NSR","date":"2015-08-18","pret":0.01467,"close":29}
{"ticker":"NSR","date":"2015-08-19","pret":-0.02261,"close":28.74}
{"ticker":"NSR","date":"2015-08-20","pret":-0.01501,"close":28.01}
{"ticker":"NSR","date":"2015-08-21","pret":-0.03144,"close":27.49}
{"ticker":"NSR","date":"2015-08-24","pret":-0.05292,"close":25.84}
{"ticker":"NSR","date":"2015-08-25","pret":0.01745,"close":26.18}
{"ticker":"NSR","date":"2015-08-26","pret":0.01604,"close":27.31}
{"ticker":"NSR","date":"2015-08-27","pret":0.02088,"close":27.81}
{"ticker":"NSR","date":"2015-08-28","pret":0.00542,"close":28.21}
{"ticker":"NSR","date":"2015-08-31","pret":0.01183,"close":27.95}
{"ticker":"NSR","date":"2015-09-01","pret":-0.03961,"close":26.03}
{"ticker":"NSR","date":"2015-09-02","pret":-0.01006,"close":25.74}
{"ticker":"NSR","date":"2015-09-03","pret":-0.03544,"close":25.98}
{"ticker":"NSR","date":"2015-09-04","pret":-0.00857,"close":25.57}
{"ticker":"NSR","date":"2015-09-08","pret":0.01822,"close":26.03}
{"ticker":"NSR","date":"2015-09-09","pret":0.00383,"close":26.36}
{"ticker":"NSR","date":"2015-09-10","pret":0.02755,"close":27.09}
{"ticker":"NSR","date":"2015-09-11","pret":0.0026,"close":27.69}
{"ticker":"NSR","date":"2015-09-14","pret":0.02927,"close":27.88}
{"ticker":"NSR","date":"2015-09-15","pret":0.01752,"close":28.1}
{"ticker":"NSR","date":"2015-09-16","pret":-0.00533,"close":28.03}
{"ticker":"NSR","date":"2015-09-17","pret":-0.00107,"close":28.56}
{"ticker":"NSR","date":"2015-09-18","pret":0.00711,"close":27.8}
{"ticker":"NSR","date":"2015-09-21","pret":-0.01319,"close":28.27}
{"ticker":"NSR","date":"2015-09-22","pret":0.00108,"close":27.3}
{"ticker":"NSR","date":"2015-09-23","pret":-0.01808,"close":27.29}
{"ticker":"NSR","date":"2015-09-24","pret":-0.01323,"close":27.23}
{"ticker":"NSR","date":"2015-09-25","pret":0.0205,"close":27.23}
{"ticker":"NSR","date":"2015-09-28","pret":-0.01423,"close":26.82}
{"ticker":"NSR","date":"2015-09-29","pret":-0.01593,"close":27.05}
{"ticker":"NSR","date":"2015-09-30","pret":0.01776,"close":27.21}
{"ticker":"NSR","date":"2015-10-01","pret":-0.0022,"close":26.77}
{"ticker":"NSR","date":"2015-10-02","pret":-0.02796,"close":26.89}
{"ticker":"NSR","date":"2015-10-05","pret":0.02243,"close":27.76}
{"ticker":"NSR","date":"2015-10-06","pret":0.02483,"close":27.45}
{"ticker":"NSR","date":"2015-10-07","pret":-0.00217,"close":28.22}
{"ticker":"NSR","date":"2015-10-08","pret":0.01578,"close":28.75}
{"ticker":"NSR","date":"2015-10-09","pret":0.02251,"close":28.7}
{"ticker":"NSR","date":"2015-10-12","pret":0.00139,"close":28.98}
{"ticker":"NSR","date":"2015-10-13","pret":0.00278,"close":27.69}
{"ticker":"NSR","date":"2015-10-14","pret":-0.04426,"close":27.24}
{"ticker":"NSR","date":"2015-10-15","pret":-0.01019,"close":27.51}
{"ticker":"NSR","date":"2015-10-16","pret":0.01019,"close":26.66}
{"ticker":"NSR","date":"2015-10-19","pret":-0.03763,"close":26.8}
{"ticker":"NSR","date":"2015-10-20","pret":0.006,"close":27.12}
{"ticker":"NSR","date":"2015-10-21","pret":0.01778,"close":26.59}
{"ticker":"NSR","date":"2015-10-22","pret":-0.01628,"close":26.98}
{"ticker":"NSR","date":"2015-10-23","pret":0.01739,"close":26.87}
{"ticker":"NSR","date":"2015-10-26","pret":-0.01366,"close":26.99}
{"ticker":"NSR","date":"2015-10-27","pret":0,"close":26.93}
{"ticker":"NSR","date":"2015-10-28","pret":0.00186,"close":27.99}
{"ticker":"NSR","date":"2015-10-29","pret":0.03715,"close":26.89}
{"ticker":"NSR","date":"2015-10-30","pret":0.01842,"close":27.19}
{"ticker":"NSR","date":"2015-11-02","pret":-0.04487,"close":28.63}
{"ticker":"NSR","date":"2015-11-03","pret":0.04872,"close":29.48}
{"ticker":"NSR","date":"2015-11-04","pret":0.03064,"close":29.75}
{"ticker":"NSR","date":"2015-11-05","pret":0.00945,"close":29.69}
{"ticker":"NSR","date":"2015-11-06","pret":-0.01762,"close":25.47}
{"ticker":"NSR","date":"2015-11-09","pret":-0.13916,"close":25.27}
{"ticker":"NSR","date":"2015-11-10","pret":-0.00829,"close":25.69}
{"ticker":"NSR","date":"2015-11-11","pret":0.01806,"close":24.79}
{"ticker":"NSR","date":"2015-11-12","pret":-0.03767,"close":23.97}
{"ticker":"NSR","date":"2015-11-13","pret":-0.03244,"close":22.9}
{"ticker":"NSR","date":"2015-11-16","pret":-0.04263,"close":23.23}
{"ticker":"NSR","date":"2015-11-17","pret":0.01727,"close":22.77}
{"ticker":"NSR","date":"2015-11-18","pret":-0.01989,"close":24.04}
{"ticker":"NSR","date":"2015-11-19","pret":0.04441,"close":24.15}
{"ticker":"NSR","date":"2015-11-20","pret":0.01698,"close":24.77}
{"ticker":"NSR","date":"2015-11-23","pret":0.02474,"close":24.91}
{"ticker":"NSR","date":"2015-11-24","pret":-0.01007,"close":25.19}
{"ticker":"NSR","date":"2015-11-25","pret":0.01685,"close":24.7}
{"ticker":"NSR","date":"2015-11-26"}
{"ticker":"NSR","date":"2015-11-27","pret":-0.0112,"close":25.23}
{"ticker":"NSR","date":"2015-11-30","pret":0.02386,"close":25.2}
{"ticker":"NSR","date":"2015-12-01","pret":-0.00354,"close":25.07}
{"ticker":"NSR","date":"2015-12-02","pret":-0.0139,"close":24.43}
{"ticker":"NSR","date":"2015-12-03","pret":-0.0206,"close":24}
{"ticker":"NSR","date":"2015-12-04","pret":-0.01812,"close":24.21}
{"ticker":"NSR","date":"2015-12-07","pret":-0.00083,"close":24.01}
{"ticker":"NSR","date":"2015-12-08","pret":-0.01045,"close":23.78}
{"ticker":"NSR","date":"2015-12-09","pret":-0.00252,"close":23.31}
{"ticker":"NSR","date":"2015-12-10","pret":0.04208,"close":24.63}
{"ticker":"NSR","date":"2015-12-11","pret":-0.01958,"close":24.6}
{"ticker":"NSR","date":"2015-12-14","pret":0.01432,"close":24.62}
{"ticker":"NSR","date":"2015-12-15","pret":0.01171,"close":25.06}
{"ticker":"NSR","date":"2015-12-16","pret":0.01593,"close":25}
{"ticker":"NSR","date":"2015-12-17"}
{"ticker":"NSR","date":"2015-12-18","pret":-0.03703,"close":24.52}
{"ticker":"NSR","date":"2015-12-21","pret":0.00491,"close":24.84}
{"ticker":"NSR","date":"2015-12-22","pret":0.01579,"close":25.4}
{"ticker":"NSR","date":"2015-12-23","pret":0.01988,"close":25.72}
{"ticker":"NSR","date":"2015-12-24","pret":0.01485,"close":25.18}
{"ticker":"NSR","date":"2015-12-28","pret":-0.02673,"close":25.18}
{"ticker":"NSR","date":"2015-12-29","pret":0.00715,"close":25.09}
{"ticker":"NSR","date":"2015-12-30","pret":-0.01114,"close":25}
{"ticker":"NSR","date":"2015-12-31","pret":-0.01248,"close":23.97}
{"ticker":"NSR","date":"2016-01-04","pret":-0.04855,"close":23.1}
{"ticker":"NSR","date":"2016-01-05","pret":-0.01241,"close":22.47}
{"ticker":"NSTG","date":"2015-01-02","pret":0.02827,"close":13.86}
{"ticker":"NSTG","date":"2015-01-05","pret":-0.00358,"close":14.2}
{"ticker":"NSTG","date":"2015-01-06","pret":0.0269,"close":13.69}
{"ticker":"NSTG","date":"2015-01-07","pret":-0.03337,"close":13.37}
{"ticker":"NSTG","date":"2015-01-08","pret":-0.03527,"close":13.09}
{"ticker":"NSTG","date":"2015-01-09","pret":-0.01583,"close":13.83}
{"ticker":"NSTG","date":"2015-01-12","pret":0.05471,"close":13.75}
{"ticker":"NSTG","date":"2015-01-13","pret":0.00431,"close":14.01}
{"ticker":"NSTG","date":"2015-01-14","pret":0.00286,"close":13.72}
{"ticker":"NSTG","date":"2015-01-15","pret":0.0163,"close":12.8}
{"ticker":"NSTG","date":"2015-01-16","pret":-0.10825,"close":12.8}
{"ticker":"NSTG","date":"2015-01-20","pret":-0.00235,"close":12.57}
{"ticker":"NSTG","date":"2015-01-21","pret":0.02174,"close":12.51}
{"ticker":"NSTG","date":"2015-01-22","pret":-0.06178,"close":12.54}
{"ticker":"NSTG","date":"2015-01-23","pret":0.02819,"close":12.53}
{"ticker":"NSTG","date":"2015-01-26","pret":-0.00717,"close":13.02}
{"ticker":"NSTG","date":"2015-01-27","pret":0.03072,"close":12.86}
{"ticker":"NSTG","date":"2015-01-28","pret":-0.00233,"close":12.52}
{"ticker":"NSTG","date":"2015-01-29","pret":-0.0332,"close":13.38}
{"ticker":"NSTG","date":"2015-01-30","pret":0.06081,"close":12.56}
{"ticker":"NSTG","date":"2015-02-02","pret":-0.04962,"close":13.11}
{"ticker":"NSTG","date":"2015-02-03","pret":0.03898,"close":12.92}
{"ticker":"NSTG","date":"2015-02-04","pret":-0.02164,"close":12.9}
{"ticker":"NSTG","date":"2015-02-05","pret":0.00933,"close":13.44}
{"ticker":"NSTG","date":"2015-02-06","pret":0.03498,"close":13.51}
{"ticker":"NSTG","date":"2015-02-09","pret":-0.01127,"close":12.77}
{"ticker":"NSTG","date":"2015-02-10","pret":-0.02448,"close":13}
{"ticker":"NSTG","date":"2015-02-11","pret":0.01079,"close":12.49}
{"ticker":"NSTG","date":"2015-02-12","pret":-0.03588,"close":12.77}
{"ticker":"NSTG","date":"2015-02-13","pret":0.03205,"close":12.66}
{"ticker":"NSTG","date":"2015-02-17","pret":-0.03922,"close":12.83}
{"ticker":"NSTG","date":"2015-02-18","pret":0.02917,"close":12.67}
{"ticker":"NSTG","date":"2015-02-19","pret":-0.03318,"close":12.54}
{"ticker":"NSTG","date":"2015-02-20","pret":0.0016,"close":12.28}
{"ticker":"NSTG","date":"2015-02-23","pret":-0.02435,"close":11.72}
{"ticker":"NSTG","date":"2015-02-24","pret":-0.04367,"close":11.53}
{"ticker":"NSTG","date":"2015-02-25","pret":-0.01296,"close":11}
{"ticker":"NSTG","date":"2015-02-26","pret":-0.05267,"close":10.59}
{"ticker":"NSTG","date":"2015-02-27","pret":-0.02412,"close":10.51}
{"ticker":"NSTG","date":"2015-03-02","pret":-0.00943,"close":11.2}
{"ticker":"NSTG","date":"2015-03-03","pret":0.04811,"close":11.44}
{"ticker":"NSTG","date":"2015-03-04","pret":0.02322,"close":12.28}
{"ticker":"NSTG","date":"2015-03-05","pret":0.07316,"close":12}
{"ticker":"NSTG","date":"2015-03-06","pret":-0.02829,"close":11.93}
{"ticker":"NSTG","date":"2015-03-09","pret":0.00757,"close":11.58}
{"ticker":"NSTG","date":"2015-03-10","pret":-0.03668,"close":11.54}
{"ticker":"NSTG","date":"2015-03-11","pret":0.00087,"close":11.65}
{"ticker":"NSTG","date":"2015-03-12","pret":0.02062,"close":11.6}
{"ticker":"NSTG","date":"2015-03-13","pret":-0.01284,"close":11.55}
{"ticker":"NSTG","date":"2015-03-16","pret":-0.00518,"close":11.37}
{"ticker":"NSTG","date":"2015-03-17","pret":-0.01483,"close":11.49}
{"ticker":"NSTG","date":"2015-03-18","pret":0.01049,"close":11.49}
{"ticker":"NSTG","date":"2015-03-19","pret":-0.00087,"close":11.53}
{"ticker":"NSTG","date":"2015-03-20","pret":0.00087,"close":11.48}
{"ticker":"NSTG","date":"2015-03-23","pret":-0.00698,"close":11.27}
{"ticker":"NSTG","date":"2015-03-24","pret":-0.01145,"close":11.25}
{"ticker":"NSTG","date":"2015-03-25","pret":0.00088,"close":10.87}
{"ticker":"NSTG","date":"2015-03-26","pret":-0.04064,"close":10.52}
{"ticker":"NSTG","date":"2015-03-27","pret":-0.02709,"close":10.63}
{"ticker":"NSTG","date":"2015-03-30","pret":0.00755,"close":10.68}
{"ticker":"NSTG","date":"2015-03-31","pret":-0.00471,"close":10.19}
{"ticker":"NSTG","date":"2015-04-01","pret":-0.03654,"close":10.99}
{"ticker":"NSTG","date":"2015-04-02","pret":0.06997,"close":10.88}
{"ticker":"NSTG","date":"2015-04-06","pret":0.00637,"close":10.94}
{"ticker":"NSTG","date":"2015-04-07","pret":-0.01279,"close":10.87}
{"ticker":"NSTG","date":"2015-04-08","pret":0.01279,"close":10.98}
{"ticker":"NSTG","date":"2015-04-09","pret":-0.00091,"close":11.27}
{"ticker":"NSTG","date":"2015-04-10","pret":0.03041,"close":11.08}
{"ticker":"NSTG","date":"2015-04-13","pret":-0.01063,"close":11.24}
{"ticker":"NSTG","date":"2015-04-14","pret":0.00886,"close":11.48}
{"ticker":"NSTG","date":"2015-04-15","pret":0.01663,"close":11.98}
{"ticker":"NSTG","date":"2015-04-16","pret":0.03329,"close":11.8}
{"ticker":"NSTG","date":"2015-04-17","pret":-0.02036,"close":11.81}
{"ticker":"NSTG","date":"2015-04-20","pret":0.01108,"close":11.74}
{"ticker":"NSTG","date":"2015-04-21","pret":0.00338,"close":12.27}
{"ticker":"NSTG","date":"2015-04-22","pret":0.03974,"close":12.25}
{"ticker":"NSTG","date":"2015-04-23","pret":-0.01225,"close":12.2}
{"ticker":"NSTG","date":"2015-04-24","pret":0.00737,"close":12.11}
{"ticker":"NSTG","date":"2015-04-27","pret":-0.01479,"close":11.96}
{"ticker":"NSTG","date":"2015-04-28","pret":0.00165,"close":12.53}
{"ticker":"NSTG","date":"2015-04-29","pret":0.03332,"close":12.12}
{"ticker":"NSTG","date":"2015-04-30","pret":-0.03996,"close":11.94}
{"ticker":"NSTG","date":"2015-05-01","pret":-0.00584,"close":12.67}
{"ticker":"NSTG","date":"2015-05-04","pret":0.05534,"close":12.4}
{"ticker":"NSTG","date":"2015-05-05","pret":-0.01838,"close":12.05}
{"ticker":"NSTG","date":"2015-05-06","pret":-0.03529,"close":11.99}
{"ticker":"NSTG","date":"2015-05-07","pret":-0.07726,"close":12.25}
{"ticker":"NSTG","date":"2015-05-08","pret":0.11336,"close":13.09}
{"ticker":"NSTG","date":"2015-05-11","pret":0.04645,"close":12.7}
{"ticker":"NSTG","date":"2015-05-12","pret":-0.03125,"close":12.77}
{"ticker":"NSTG","date":"2015-05-13","pret":-0.00797,"close":12.46}
{"ticker":"NSTG","date":"2015-05-14","pret":0.0016,"close":13.09}
{"ticker":"NSTG","date":"2015-05-15","pret":0.04681,"close":14.27}
{"ticker":"NSTG","date":"2015-05-18","pret":0.08612,"close":14.25}
{"ticker":"NSTG","date":"2015-05-19","pret":-0.00913,"close":13.46}
{"ticker":"NSTG","date":"2015-05-20","pret":-0.0514,"close":14.07}
{"ticker":"NSTG","date":"2015-05-21","pret":0.03934,"close":14.06}
{"ticker":"NSTG","date":"2015-05-22","pret":-0.00143,"close":14}
{"ticker":"NSTG","date":"2015-05-26","pret":0.01138,"close":14}
{"ticker":"NSTG","date":"2015-05-27","pret":-0.00354,"close":13.58}
{"ticker":"NSTG","date":"2015-05-28","pret":-0.02007,"close":13.78}
{"ticker":"NSTG","date":"2015-05-29","pret":0.00072,"close":14.04}
{"ticker":"NSTG","date":"2015-06-01","pret":0.01935,"close":14.62}
{"ticker":"NSTG","date":"2015-06-02","pret":0.04238,"close":14.06}
{"ticker":"NSTG","date":"2015-06-03","pret":-0.03813,"close":14.76}
{"ticker":"NSTG","date":"2015-06-04","pret":0.04828,"close":14.36}
{"ticker":"NSTG","date":"2015-06-05","pret":-0.03355,"close":14.8}
{"ticker":"NSTG","date":"2015-06-08","pret":0.0268,"close":14.44}
{"ticker":"NSTG","date":"2015-06-09","pret":-0.01847,"close":14.67}
{"ticker":"NSTG","date":"2015-06-10","pret":0.01644,"close":14.64}
{"ticker":"NSTG","date":"2015-06-11","pret":0.00068,"close":14.84}
{"ticker":"NSTG","date":"2015-06-12","pret":0.00136,"close":14.76}
{"ticker":"NSTG","date":"2015-06-15","pret":-0.0068,"close":15.01}
{"ticker":"NSTG","date":"2015-06-16","pret":0.0196,"close":15.24}
{"ticker":"NSTG","date":"2015-06-17","pret":0.02707,"close":15.46}
{"ticker":"NSTG","date":"2015-06-18","pret":0.01936,"close":15.85}
{"ticker":"NSTG","date":"2015-06-19","pret":0.01585,"close":15.93}
{"ticker":"NSTG","date":"2015-06-22","pret":0.00314,"close":15.69}
{"ticker":"NSTG","date":"2015-06-23","pret":-0.01262,"close":16.23}
{"ticker":"NSTG","date":"2015-06-24","pret":0.03125,"close":15.39}
{"ticker":"NSTG","date":"2015-06-25","pret":-0.04725,"close":15.6}
{"ticker":"NSTG","date":"2015-06-26","pret":0.01155,"close":15.54}
{"ticker":"NSTG","date":"2015-06-29","pret":-0.02127,"close":15.05}
{"ticker":"NSTG","date":"2015-06-30","pret":-0.01048,"close":15.42}
{"ticker":"NSTG","date":"2015-07-01","pret":0.02407,"close":15.27}
{"ticker":"NSTG","date":"2015-07-02","pret":-0.01424,"close":15.06}
{"ticker":"NSTG","date":"2015-07-06","pret":-0.02575,"close":15.12}
{"ticker":"NSTG","date":"2015-07-07","pret":0.01658,"close":15.46}
{"ticker":"NSTG","date":"2015-07-08","pret":0.01177,"close":14.95}
{"ticker":"NSTG","date":"2015-07-09","pret":-0.01177,"close":14.76}
{"ticker":"NSTG","date":"2015-07-10","pret":-0.01324,"close":14.87}
{"ticker":"NSTG","date":"2015-07-13","pret":0.00133,"close":15.01}
{"ticker":"NSTG","date":"2015-07-14","pret":-0.002,"close":15.65}
{"ticker":"NSTG","date":"2015-07-15","pret":0.04628,"close":15.88}
{"ticker":"NSTG","date":"2015-07-16","pret":0.02392,"close":16.3}
{"ticker":"NSTG","date":"2015-07-17","pret":0.01726,"close":17}
{"ticker":"NSTG","date":"2015-07-20","pret":0.03779,"close":16.81}
{"ticker":"NSTG","date":"2015-07-21","pret":-0.01244,"close":16.48}
{"ticker":"NSTG","date":"2015-07-22","pret":-0.02474,"close":16.53}
{"ticker":"NSTG","date":"2015-07-23","pret":0.01516,"close":16.19}
{"ticker":"NSTG","date":"2015-07-24","pret":-0.03055,"close":15.7}
{"ticker":"NSTG","date":"2015-07-27","pret":-0.03343,"close":15.09}
{"ticker":"NSTG","date":"2015-07-28","pret":-0.02599,"close":15.38}
{"ticker":"NSTG","date":"2015-07-29","pret":0.00656,"close":15}
{"ticker":"NSTG","date":"2015-07-30","pret":-0.01982,"close":15.18}
{"ticker":"NSTG","date":"2015-07-31","pret":0.07019,"close":15.31}
{"ticker":"NSTG","date":"2015-08-03","pret":-0.05234,"close":15.75}
{"ticker":"NSTG","date":"2015-08-04","pret":0.03541,"close":16.12}
{"ticker":"NSTG","date":"2015-08-05","pret":0.10156,"close":16.48}
{"ticker":"NSTG","date":"2015-08-06","pret":-0.08836,"close":15.81}
{"ticker":"NSTG","date":"2015-08-07","pret":-0.02018,"close":15.53}
{"ticker":"NSTG","date":"2015-08-10","pret":-0.00255,"close":14.79}
{"ticker":"NSTG","date":"2015-08-11","pret":-0.07146,"close":14.58}
{"ticker":"NSTG","date":"2015-08-12","pret":-0.01104,"close":14.34}
{"ticker":"NSTG","date":"2015-08-13","pret":-0.00766,"close":15.16}
{"ticker":"NSTG","date":"2015-08-14","pret":0.0577,"close":14.88}
{"ticker":"NSTG","date":"2015-08-17","pret":-0.01864,"close":14.75}
{"ticker":"NSTG","date":"2015-08-18","pret":-0.0081,"close":15.23}
{"ticker":"NSTG","date":"2015-08-19","pret":0.01946,"close":14.99}
{"ticker":"NSTG","date":"2015-08-20","pret":-0.01675,"close":14.42}
{"ticker":"NSTG","date":"2015-08-21","pret":-0.04562,"close":14.84}
{"ticker":"NSTG","date":"2015-08-24","pret":-0.01712,"close":13.42}
{"ticker":"NSTG","date":"2015-08-25","pret":0.00931,"close":13.5}
{"ticker":"NSTG","date":"2015-08-26","pret":-0.01219,"close":14.34}
{"ticker":"NSTG","date":"2015-08-27","pret":0.04238,"close":14.44}
{"ticker":"NSTG","date":"2015-08-28","pret":-0.01253,"close":15.26}
{"ticker":"NSTG","date":"2015-08-31","pret":0.06768,"close":15.21}
{"ticker":"NSTG","date":"2015-09-01","pret":-0.02922,"close":14.65}
{"ticker":"NSTG","date":"2015-09-02","pret":0.00404,"close":14.86}
{"ticker":"NSTG","date":"2015-09-03","pret":0,"close":15}
{"ticker":"NSTG","date":"2015-09-04","pret":-0.00471,"close":15.3}
{"ticker":"NSTG","date":"2015-09-08","pret":0.04934,"close":15.86}
{"ticker":"NSTG","date":"2015-09-09","pret":0.02847,"close":15.68}
{"ticker":"NSTG","date":"2015-09-10","pret":-0.01319,"close":15.95}
{"ticker":"NSTG","date":"2015-09-11","pret":0.0063,"close":16.36}
{"ticker":"NSTG","date":"2015-09-14","pret":0.03336,"close":16.38}
{"ticker":"NSTG","date":"2015-09-15","pret":0.00545,"close":17.43}
{"ticker":"NSTG","date":"2015-09-16","pret":0.05295,"close":17.31}
{"ticker":"NSTG","date":"2015-09-17","pret":-0.01153,"close":17.5}
{"ticker":"NSTG","date":"2015-09-18","pret":0.00289,"close":19.42}
{"ticker":"NSTG","date":"2015-09-21","pret":0.13447,"close":18.38}
{"ticker":"NSTG","date":"2015-09-22","pret":-0.08761,"close":17.95}
{"ticker":"NSTG","date":"2015-09-23","pret":-0.00775,"close":18.01}
{"ticker":"NSTG","date":"2015-09-24","pret":0.00554,"close":17.51}
{"ticker":"NSTG","date":"2015-09-25","pret":-0.02123,"close":15.92}
{"ticker":"NSTG","date":"2015-09-28","pret":-0.10467,"close":15.37}
{"ticker":"NSTG","date":"2015-09-29","pret":-0.03769,"close":15.12}
{"ticker":"NSTG","date":"2015-09-30","pret":0.01614,"close":16}
{"ticker":"NSTG","date":"2015-10-01","pret":0.01904,"close":15.45}
{"ticker":"NSTG","date":"2015-10-02","pret":-0.04763,"close":15.15}
{"ticker":"NSTG","date":"2015-10-05","pret":0.0118,"close":16.06}
{"ticker":"NSTG","date":"2015-10-06","pret":0.0421,"close":15.36}
{"ticker":"NSTG","date":"2015-10-07","pret":-0.02722,"close":15.81}
{"ticker":"NSTG","date":"2015-10-08","pret":-0.01162,"close":15.9}
{"ticker":"NSTG","date":"2015-10-09","pret":0.03634,"close":15.55}
{"ticker":"NSTG","date":"2015-10-12","pret":-0.03116,"close":15.33}
{"ticker":"NSTG","date":"2015-10-13","pret":0.01156,"close":15.34}
{"ticker":"NSTG","date":"2015-10-14","pret":-0.01739,"close":15.08}
{"ticker":"NSTG","date":"2015-10-15","pret":-0.02434,"close":15.4}
{"ticker":"NSTG","date":"2015-10-16","pret":0.02887,"close":15.47}
{"ticker":"NSTG","date":"2015-10-19","pret":0.0268,"close":15.69}
{"ticker":"NSTG","date":"2015-10-20","pret":-0.01204,"close":15.16}
{"ticker":"NSTG","date":"2015-10-21","pret":-0.02976,"close":15.24}
{"ticker":"NSTG","date":"2015-10-22","pret":0.00262,"close":14.3}
{"ticker":"NSTG","date":"2015-10-23","pret":-0.05936,"close":14.69}
{"ticker":"NSTG","date":"2015-10-26","pret":0.01859,"close":14.69}
{"ticker":"NSTG","date":"2015-10-27","pret":0.0068,"close":14.87}
{"ticker":"NSTG","date":"2015-10-28","pret":0.01078,"close":14.97}
{"ticker":"NSTG","date":"2015-10-29","pret":0.00335,"close":14.84}
{"ticker":"NSTG","date":"2015-10-30","pret":-0.00536,"close":14.51}
{"ticker":"NSTG","date":"2015-11-02","pret":-0.02241,"close":14.75}
{"ticker":"NSTG","date":"2015-11-03","pret":0.00411,"close":13.57}
{"ticker":"NSTG","date":"2015-11-04","pret":-0.07379,"close":14}
{"ticker":"NSTG","date":"2015-11-05","pret":0.03046,"close":14}
{"ticker":"NSTG","date":"2015-11-06","pret":0.00071,"close":14}
{"ticker":"NSTG","date":"2015-11-09","pret":-0.00143,"close":13.91}
{"ticker":"NSTG","date":"2015-11-10","pret":-0.01006,"close":13.94}
{"ticker":"NSTG","date":"2015-11-11","pret":0.00648,"close":13.64}
{"ticker":"NSTG","date":"2015-11-12","pret":-0.03133,"close":13.07}
{"ticker":"NSTG","date":"2015-11-13","pret":-0.03771,"close":13.23}
{"ticker":"NSTG","date":"2015-11-16","pret":0.01374,"close":13.61}
{"ticker":"NSTG","date":"2015-11-17","pret":0.03574,"close":13.88}
{"ticker":"NSTG","date":"2015-11-18","pret":0.0174,"close":14.6}
{"ticker":"NSTG","date":"2015-11-19","pret":0.04085,"close":14.06}
{"ticker":"NSTG","date":"2015-11-20","pret":-0.02092,"close":14.27}
{"ticker":"NSTG","date":"2015-11-23","pret":-0.0007,"close":14.57}
{"ticker":"NSTG","date":"2015-11-24","pret":0.02094,"close":14.98}
{"ticker":"NSTG","date":"2015-11-25","pret":0.03194,"close":15.46}
{"ticker":"NSTG","date":"2015-11-26"}
{"ticker":"NSTG","date":"2015-11-27","pret":0.0303,"close":15.5}
{"ticker":"NSTG","date":"2015-11-30","pret":-0.00325,"close":15.24}
{"ticker":"NSTG","date":"2015-12-01","pret":-0.00196,"close":15.15}
{"ticker":"NSTG","date":"2015-12-02","pret":-0.02577,"close":14.74}
{"ticker":"NSTG","date":"2015-12-03","pret":-0.01552,"close":15.04}
{"ticker":"NSTG","date":"2015-12-04","pret":0.02086,"close":14.99}
{"ticker":"NSTG","date":"2015-12-07","pret":0.00266,"close":14.91}
{"ticker":"NSTG","date":"2015-12-08","pret":-0.02012,"close":14.99}
{"ticker":"NSTG","date":"2015-12-09","pret":0.00742,"close":14.59}
{"ticker":"NSTG","date":"2015-12-10","pret":-0.02107,"close":14.4}
{"ticker":"NSTG","date":"2015-12-11","pret":-0.03779,"close":14.09}
{"ticker":"NSTG","date":"2015-12-14","pret":0.00214,"close":14.2}
{"ticker":"NSTG","date":"2015-12-15","pret":0.02876,"close":14.45}
{"ticker":"NSTG","date":"2015-12-16","pret":0.00895,"close":14.67}
{"ticker":"NSTG","date":"2015-12-17"}
{"ticker":"NSTG","date":"2015-12-18","pret":0.01294,"close":14.52}
{"ticker":"NSTG","date":"2015-12-21","pret":-0.00611,"close":14.61}
{"ticker":"NSTG","date":"2015-12-22","pret":-0.00614,"close":14.74}
{"ticker":"NSTG","date":"2015-12-23","pret":0.02101,"close":14.5}
{"ticker":"NSTG","date":"2015-12-24","pret":-0.02513,"close":14.52}
{"ticker":"NSTG","date":"2015-12-28","pret":-0.00829,"close":14.6}
{"ticker":"NSTG","date":"2015-12-29","pret":-0.01397,"close":14.75}
{"ticker":"NSTG","date":"2015-12-30","pret":0.02842,"close":14.7}
{"ticker":"NSTG","date":"2015-12-31","pret":0.00137,"close":14.71}
{"ticker":"NSTG","date":"2016-01-04","pret":-0.01305,"close":13.67}
{"ticker":"NSTG","date":"2016-01-05","pret":-0.05035,"close":12.92}
{"ticker":"NTAP","date":"2015-01-02","pret":0.00288,"close":41.46}
{"ticker":"NTAP","date":"2015-01-05","pret":-0.01158,"close":40.05}
{"ticker":"NTAP","date":"2015-01-06","pret":-0.02831,"close":39.68}
{"ticker":"NTAP","date":"2015-01-07","pret":-0.00676,"close":39.73}
{"ticker":"NTAP","date":"2015-01-08","pret":0.00351,"close":40.55}
{"ticker":"NTAP","date":"2015-01-09","pret":0.01319,"close":40.64}
{"ticker":"NTAP","date":"2015-01-12","pret":0.00788,"close":39.87}
{"ticker":"NTAP","date":"2015-01-13","pret":-0.03469,"close":39.32}
{"ticker":"NTAP","date":"2015-01-14","pret":-0.01124,"close":38.89}
{"ticker":"NTAP","date":"2015-01-15","pret":-0.00103,"close":38.46}
{"ticker":"NTAP","date":"2015-01-16","pret":-0.01242,"close":38.75}
{"ticker":"NTAP","date":"2015-01-20","pret":0.01216,"close":38.53}
{"ticker":"NTAP","date":"2015-01-21","pret":-0.01529,"close":38.51}
{"ticker":"NTAP","date":"2015-01-22","pret":0.00078,"close":39.66}
{"ticker":"NTAP","date":"2015-01-23","pret":0.03512,"close":39.48}
{"ticker":"NTAP","date":"2015-01-26","pret":-0.0137,"close":38.9}
{"ticker":"NTAP","date":"2015-01-27","pret":-0.02194,"close":38.07}
{"ticker":"NTAP","date":"2015-01-28","pret":0.00365,"close":38}
{"ticker":"NTAP","date":"2015-01-29","pret":-0.01626,"close":38.06}
{"ticker":"NTAP","date":"2015-01-30","pret":-0.00079,"close":37.8}
{"ticker":"NTAP","date":"2015-02-02","pret":0,"close":38.29}
{"ticker":"NTAP","date":"2015-02-03","pret":0.01523,"close":39.26}
{"ticker":"NTAP","date":"2015-02-04","pret":0.01756,"close":38.92}
{"ticker":"NTAP","date":"2015-02-05","pret":-0.00179,"close":38.79}
{"ticker":"NTAP","date":"2015-02-06","pret":-0.00205,"close":38.87}
{"ticker":"NTAP","date":"2015-02-09","pret":-0.00129,"close":38.85}
{"ticker":"NTAP","date":"2015-02-10","pret":0.00769,"close":39.44}
{"ticker":"NTAP","date":"2015-02-11","pret":0.00153,"close":39.79}
{"ticker":"NTAP","date":"2015-02-12","pret":-0.0793,"close":36.9}
{"ticker":"NTAP","date":"2015-02-13","pret":0.02427,"close":38.22}
{"ticker":"NTAP","date":"2015-02-17","pret":0.02501,"close":37.79}
{"ticker":"NTAP","date":"2015-02-18","pret":-0.00474,"close":37.8}
{"ticker":"NTAP","date":"2015-02-19","pret":-0.00264,"close":37.84}
{"ticker":"NTAP","date":"2015-02-20","pret":0.00317,"close":38.2}
{"ticker":"NTAP","date":"2015-02-23","pret":0.00762,"close":38.51}
{"ticker":"NTAP","date":"2015-02-24","pret":0.01042,"close":38.57}
{"ticker":"NTAP","date":"2015-02-25","pret":0.00181,"close":38.62}
{"ticker":"NTAP","date":"2015-02-26","pret":-0.00026,"close":38.65}
{"ticker":"NTAP","date":"2015-02-27","pret":0.00181,"close":38.65}
{"ticker":"NTAP","date":"2015-03-02","pret":-0.01117,"close":38.58}
{"ticker":"NTAP","date":"2015-03-03","pret":0.00183,"close":38.03}
{"ticker":"NTAP","date":"2015-03-04","pret":-0.01101,"close":37.8}
{"ticker":"NTAP","date":"2015-03-05","pret":-0.00317,"close":38.54}
{"ticker":"NTAP","date":"2015-03-06","pret":0.01522,"close":38.2}
{"ticker":"NTAP","date":"2015-03-09","pret":-0.00496,"close":38.44}
{"ticker":"NTAP","date":"2015-03-10","pret":-0.00157,"close":37.94}
{"ticker":"NTAP","date":"2015-03-11","pret":-0.00737,"close":37.82}
{"ticker":"NTAP","date":"2015-03-12","pret":-0.00423,"close":37.4}
{"ticker":"NTAP","date":"2015-03-13","pret":-0.01335,"close":36.82}
{"ticker":"NTAP","date":"2015-03-16","pret":-0.00647,"close":37.16}
{"ticker":"NTAP","date":"2015-03-17","pret":0.00378,"close":36.78}
{"ticker":"NTAP","date":"2015-03-18","pret":-0.00893,"close":37.3}
{"ticker":"NTAP","date":"2015-03-19","pret":0.0135,"close":36.7}
{"ticker":"NTAP","date":"2015-03-20","pret":-0.01024,"close":37.32}
{"ticker":"NTAP","date":"2015-03-23","pret":-0.01035,"close":36.64}
{"ticker":"NTAP","date":"2015-03-24","pret":0.00601,"close":35.85}
{"ticker":"NTAP","date":"2015-03-25","pret":-0.0262,"close":35.74}
{"ticker":"NTAP","date":"2015-03-26","pret":-0.01011,"close":35.55}
{"ticker":"NTAP","date":"2015-03-27","pret":0.00591,"close":35.1}
{"ticker":"NTAP","date":"2015-03-30","pret":-0.01185,"close":35.38}
{"ticker":"NTAP","date":"2015-03-31","pret":0.0034,"close":35.46}
{"ticker":"NTAP","date":"2015-04-01","pret":0.0017,"close":35.27}
{"ticker":"NTAP","date":"2015-04-02","pret":-0.00226,"close":35.62}
{"ticker":"NTAP","date":"2015-04-06","pret":0.00113,"close":36.03}
{"ticker":"NTAP","date":"2015-04-07","pret":0.01988,"close":35.8}
{"ticker":"NTAP","date":"2015-04-08","pret":-0.00891,"close":35.82}
{"ticker":"NTAP","date":"2015-04-09","pret":-0.00168,"close":35.74}
{"ticker":"NTAP","date":"2015-04-10","pret":0.00056,"close":35.47}
{"ticker":"NTAP","date":"2015-04-13","pret":-0.00674,"close":35.41}
{"ticker":"NTAP","date":"2015-04-14","pret":-0.00424,"close":35.87}
{"ticker":"NTAP","date":"2015-04-15","pret":0.01768,"close":36.73}
{"ticker":"NTAP","date":"2015-04-16","pret":0.0171,"close":36.36}
{"ticker":"NTAP","date":"2015-04-17","pret":-0.01321,"close":35.97}
{"ticker":"NTAP","date":"2015-04-20","pret":0.00415,"close":35.99}
{"ticker":"NTAP","date":"2015-04-21","pret":-0.00138,"close":36}
{"ticker":"NTAP","date":"2015-04-22","pret":-0.00499,"close":36.14}
{"ticker":"NTAP","date":"2015-04-23","pret":0,"close":36.29}
{"ticker":"NTAP","date":"2015-04-24","pret":0.00967,"close":36.12}
{"ticker":"NTAP","date":"2015-04-27","pret":-0.00662,"close":36.37}
{"ticker":"NTAP","date":"2015-04-28","pret":0.00855,"close":36.6}
{"ticker":"NTAP","date":"2015-04-29","pret":-0.00165,"close":36.8}
{"ticker":"NTAP","date":"2015-04-30","pret":0.00466,"close":36.25}
{"ticker":"NTAP","date":"2015-05-01","pret":-0.00247,"close":36.69}
{"ticker":"NTAP","date":"2015-05-04","pret":0.00684,"close":36.71}
{"ticker":"NTAP","date":"2015-05-05","pret":-0.00437,"close":35.91}
{"ticker":"NTAP","date":"2015-05-06","pret":-0.01767,"close":35.39}
{"ticker":"NTAP","date":"2015-05-07","pret":-0.01318,"close":35.57}
{"ticker":"NTAP","date":"2015-05-08","pret":0.00731,"close":35.64}
{"ticker":"NTAP","date":"2015-05-11","pret":-0.01155,"close":34.96}
{"ticker":"NTAP","date":"2015-05-12","pret":-0.01514,"close":34.86}
{"ticker":"NTAP","date":"2015-05-13","pret":0.00431,"close":35.3}
{"ticker":"NTAP","date":"2015-05-14","pret":0.0207,"close":35.96}
{"ticker":"NTAP","date":"2015-05-15","pret":0.01033,"close":35.4}
{"ticker":"NTAP","date":"2015-05-18","pret":-0.01766,"close":34.8}
{"ticker":"NTAP","date":"2015-05-19","pret":-0.01941,"close":35.35}
{"ticker":"NTAP","date":"2015-05-20","pret":0.02026,"close":35.33}
{"ticker":"NTAP","date":"2015-05-21","pret":-0.13111,"close":31.77}
{"ticker":"NTAP","date":"2015-05-22","pret":0.01914,"close":33.14}
{"ticker":"NTAP","date":"2015-05-26","pret":0.04086,"close":32.56}
{"ticker":"NTAP","date":"2015-05-27","pret":-0.00914,"close":33.02}
{"ticker":"NTAP","date":"2015-05-28","pret":0.01035,"close":33.26}
{"ticker":"NTAP","date":"2015-05-29","pret":0.00754,"close":33.4}
{"ticker":"NTAP","date":"2015-06-01","pret":0.0003,"close":33.16}
{"ticker":"NTAP","date":"2015-06-02","pret":-0.00694,"close":33.34}
{"ticker":"NTAP","date":"2015-06-03","pret":0.01084,"close":33.24}
{"ticker":"NTAP","date":"2015-06-04","pret":-0.01174,"close":33.86}
{"ticker":"NTAP","date":"2015-06-05","pret":0.02572,"close":33.94}
{"ticker":"NTAP","date":"2015-06-08","pret":0.00236,"close":33.16}
{"ticker":"NTAP","date":"2015-06-09","pret":-0.01963,"close":33.1}
{"ticker":"NTAP","date":"2015-06-10","pret":0.01875,"close":33.54}
{"ticker":"NTAP","date":"2015-06-11","pret":-0.01127,"close":33.68}
{"ticker":"NTAP","date":"2015-06-12","pret":-0.00179,"close":33.48}
{"ticker":"NTAP","date":"2015-06-15","pret":-0.00389,"close":33.55}
{"ticker":"NTAP","date":"2015-06-16","pret":0.00299,"close":33.55}
{"ticker":"NTAP","date":"2015-06-17","pret":0.00596,"close":33.78}
{"ticker":"NTAP","date":"2015-06-18","pret":0.00474,"close":33.76}
{"ticker":"NTAP","date":"2015-06-19","pret":0.0003,"close":33.93}
{"ticker":"NTAP","date":"2015-06-22","pret":0.00531,"close":34.39}
{"ticker":"NTAP","date":"2015-06-23","pret":0.0047,"close":34.55}
{"ticker":"NTAP","date":"2015-06-24","pret":0.00903,"close":33.18}
{"ticker":"NTAP","date":"2015-06-25","pret":-0.03754,"close":32.64}
{"ticker":"NTAP","date":"2015-06-26","pret":-0.01762,"close":32.36}
{"ticker":"NTAP","date":"2015-06-29","pret":-0.01794,"close":31.68}
{"ticker":"NTAP","date":"2015-06-30","pret":-0.00501,"close":31.56}
{"ticker":"NTAP","date":"2015-07-01","pret":0.01247,"close":31.59}
{"ticker":"NTAP","date":"2015-07-02","pret":-0.02446,"close":31.5}
{"ticker":"NTAP","date":"2015-07-06","pret":-0.00893,"close":31.3}
{"ticker":"NTAP","date":"2015-07-07","pret":0.00702,"close":31.6}
{"ticker":"NTAP","date":"2015-07-08","pret":0.00571,"close":30.6}
{"ticker":"NTAP","date":"2015-07-09","pret":-0.02855,"close":30.35}
{"ticker":"NTAP","date":"2015-07-10","pret":0.00032,"close":30.6}
{"ticker":"NTAP","date":"2015-07-13","pret":-0.00163,"close":30.91}
{"ticker":"NTAP","date":"2015-07-14","pret":0.00908,"close":30.89}
{"ticker":"NTAP","date":"2015-07-15","pret":0.00772,"close":31.14}
{"ticker":"NTAP","date":"2015-07-16","pret":-0.00224,"close":31.22}
{"ticker":"NTAP","date":"2015-07-17","pret":0.00096,"close":31.14}
{"ticker":"NTAP","date":"2015-07-20","pret":0.00064,"close":30.94}
{"ticker":"NTAP","date":"2015-07-21","pret":-0.01128,"close":30.89}
{"ticker":"NTAP","date":"2015-07-22","pret":-0.0052,"close":31.15}
{"ticker":"NTAP","date":"2015-07-23","pret":0.01777,"close":31.4}
{"ticker":"NTAP","date":"2015-07-24","pret":0.00734,"close":31.1}
{"ticker":"NTAP","date":"2015-07-27","pret":-0.01893,"close":30.8}
{"ticker":"NTAP","date":"2015-07-28","pret":0.0042,"close":30.95}
{"ticker":"NTAP","date":"2015-07-29","pret":-0.00356,"close":30.96}
{"ticker":"NTAP","date":"2015-07-30","pret":0.00032,"close":31.57}
{"ticker":"NTAP","date":"2015-07-31","pret":0.02303,"close":31.15}
{"ticker":"NTAP","date":"2015-08-03","pret":-0.01433,"close":30.69}
{"ticker":"NTAP","date":"2015-08-04","pret":-0.01715,"close":30.58}
{"ticker":"NTAP","date":"2015-08-05","pret":0.00716,"close":30.87}
{"ticker":"NTAP","date":"2015-08-06","pret":0.00324,"close":30.69}
{"ticker":"NTAP","date":"2015-08-07","pret":-0.01202,"close":30.52}
{"ticker":"NTAP","date":"2015-08-10","pret":0.00522,"close":31.5}
{"ticker":"NTAP","date":"2015-08-11","pret":0.01932,"close":30.71}
{"ticker":"NTAP","date":"2015-08-12","pret":-0.02585,"close":30.99}
{"ticker":"NTAP","date":"2015-08-13","pret":0.01268,"close":30.62}
{"ticker":"NTAP","date":"2015-08-14","pret":-0.01596,"close":30.75}
{"ticker":"NTAP","date":"2015-08-17","pret":-0.00659,"close":30.54}
{"ticker":"NTAP","date":"2015-08-18","pret":0.00495,"close":30.28}
{"ticker":"NTAP","date":"2015-08-19","pret":-0.0066,"close":29.78}
{"ticker":"NTAP","date":"2015-08-20","pret":0.05727,"close":30.78}
{"ticker":"NTAP","date":"2015-08-21","pret":-0.04935,"close":30.21}
{"ticker":"NTAP","date":"2015-08-24","pret":-0.04984,"close":29.87}
{"ticker":"NTAP","date":"2015-08-25","pret":0.05214,"close":29.07}
{"ticker":"NTAP","date":"2015-08-26","pret":-0.02893,"close":30.58}
{"ticker":"NTAP","date":"2015-08-27","pret":0.04001,"close":31.39}
{"ticker":"NTAP","date":"2015-08-28","pret":0.01576,"close":31.62}
{"ticker":"NTAP","date":"2015-08-31","pret":0.00573,"close":31.96}
{"ticker":"NTAP","date":"2015-09-01","pret":-0.01438,"close":30.96}
{"ticker":"NTAP","date":"2015-09-02","pret":0.0112,"close":31.27}
{"ticker":"NTAP","date":"2015-09-03","pret":-0.00478,"close":31.19}
{"ticker":"NTAP","date":"2015-09-04","pret":-0.01677,"close":30.57}
{"ticker":"NTAP","date":"2015-09-08","pret":0.00487,"close":31.49}
{"ticker":"NTAP","date":"2015-09-09","pret":0.02651,"close":31.12}
{"ticker":"NTAP","date":"2015-09-10","pret":-0.02102,"close":31.36}
{"ticker":"NTAP","date":"2015-09-11","pret":0.00353,"close":31.58}
{"ticker":"NTAP","date":"2015-09-14","pret":0.01401,"close":31.14}
{"ticker":"NTAP","date":"2015-09-15","pret":-0.00762,"close":32.19}
{"ticker":"NTAP","date":"2015-09-16","pret":0.02019,"close":32.36}
{"ticker":"NTAP","date":"2015-09-17","pret":0.00994,"close":32.21}
{"ticker":"NTAP","date":"2015-09-18","pret":-0.01652,"close":31.36}
{"ticker":"NTAP","date":"2015-09-21","pret":-0.01202,"close":31.22}
{"ticker":"NTAP","date":"2015-09-22","pret":-0.03694,"close":30.07}
{"ticker":"NTAP","date":"2015-09-23","pret":-0.00496,"close":29.7}
{"ticker":"NTAP","date":"2015-09-24","pret":-0.02146,"close":29.49}
{"ticker":"NTAP","date":"2015-09-25","pret":0.00271,"close":29.57}
{"ticker":"NTAP","date":"2015-09-28","pret":-0.00746,"close":29.1}
{"ticker":"NTAP","date":"2015-09-29","pret":-0.00375,"close":28.95}
{"ticker":"NTAP","date":"2015-09-30","pret":-0.00171,"close":29.6}
{"ticker":"NTAP","date":"2015-10-01","pret":0.01529,"close":29.24}
{"ticker":"NTAP","date":"2015-10-02","pret":-0.02597,"close":29.93}
{"ticker":"NTAP","date":"2015-10-05","pret":0.04368,"close":30.89}
{"ticker":"NTAP","date":"2015-10-06","pret":0.02163,"close":31.33}
{"ticker":"NTAP","date":"2015-10-07","pret":0.01608,"close":31.53}
{"ticker":"NTAP","date":"2015-10-08","pret":0.0089,"close":32.27}
{"ticker":"NTAP","date":"2015-10-09","pret":0.02128,"close":33.16}
{"ticker":"NTAP","date":"2015-10-12","pret":0.03857,"close":33.37}
{"ticker":"NTAP","date":"2015-10-13","pret":-0.0141,"close":33.43}
{"ticker":"NTAP","date":"2015-10-14","pret":0.01082,"close":33.88}
{"ticker":"NTAP","date":"2015-10-15","pret":0.00507,"close":33.78}
{"ticker":"NTAP","date":"2015-10-16","pret":0.00475,"close":33.82}
{"ticker":"NTAP","date":"2015-10-19","pret":-0.00148,"close":33.68}
{"ticker":"NTAP","date":"2015-10-20","pret":-0.00624,"close":33.72}
{"ticker":"NTAP","date":"2015-10-21","pret":0.00743,"close":33.4}
{"ticker":"NTAP","date":"2015-10-22","pret":-0.00653,"close":34.38}
{"ticker":"NTAP","date":"2015-10-23","pret":0.02762,"close":34.67}
{"ticker":"NTAP","date":"2015-10-26","pret":-0.01696,"close":33.15}
{"ticker":"NTAP","date":"2015-10-27","pret":-0.02841,"close":33.36}
{"ticker":"NTAP","date":"2015-10-28","pret":0.01774,"close":34.06}
{"ticker":"NTAP","date":"2015-10-29","pret":0.00505,"close":33.76}
{"ticker":"NTAP","date":"2015-10-30","pret":0.00709,"close":34}
{"ticker":"NTAP","date":"2015-11-02","pret":-0.00118,"close":34.38}
{"ticker":"NTAP","date":"2015-11-03","pret":0.01026,"close":34.49}
{"ticker":"NTAP","date":"2015-11-04","pret":0.00611,"close":33.82}
{"ticker":"NTAP","date":"2015-11-05","pret":-0.01578,"close":34.2}
{"ticker":"NTAP","date":"2015-11-06","pret":0.0003,"close":34.4}
{"ticker":"NTAP","date":"2015-11-09","pret":0.01025,"close":34.14}
{"ticker":"NTAP","date":"2015-11-10","pret":-0.00878,"close":33.33}
{"ticker":"NTAP","date":"2015-11-11","pret":-0.01571,"close":32.43}
{"ticker":"NTAP","date":"2015-11-12","pret":-0.05495,"close":31.84}
{"ticker":"NTAP","date":"2015-11-13","pret":-0.00983,"close":31.31}
{"ticker":"NTAP","date":"2015-11-16","pret":-0.00319,"close":31.49}
{"ticker":"NTAP","date":"2015-11-17","pret":0.00637,"close":31.3}
{"ticker":"NTAP","date":"2015-11-18","pret":-0.00893,"close":31.04}
{"ticker":"NTAP","date":"2015-11-19","pret":0.0048,"close":30.97}
{"ticker":"NTAP","date":"2015-11-20","pret":-0.00736,"close":31.05}
{"ticker":"NTAP","date":"2015-11-23","pret":-0.00032,"close":31.01}
{"ticker":"NTAP","date":"2015-11-24","pret":-0.00969,"close":30.93}
{"ticker":"NTAP","date":"2015-11-25","pret":0.00582,"close":30.76}
{"ticker":"NTAP","date":"2015-11-26"}
{"ticker":"NTAP","date":"2015-11-27","pret":-0.00712,"close":30.69}
{"ticker":"NTAP","date":"2015-11-30","pret":-0.0013,"close":30.66}
{"ticker":"NTAP","date":"2015-12-01","pret":-0.01442,"close":30.97}
{"ticker":"NTAP","date":"2015-12-02","pret":0.01832,"close":30.93}
{"ticker":"NTAP","date":"2015-12-03","pret":0.0055,"close":30.86}
{"ticker":"NTAP","date":"2015-12-04","pret":-0.0042,"close":31.28}
{"ticker":"NTAP","date":"2015-12-07","pret":0.01319,"close":31.53}
{"ticker":"NTAP","date":"2015-12-08","pret":-0.0016,"close":31.08}
{"ticker":"NTAP","date":"2015-12-09","pret":-0.00739,"close":30.12}
{"ticker":"NTAP","date":"2015-12-10","pret":-0.02944,"close":30.19}
{"ticker":"NTAP","date":"2015-12-11","pret":-0.01944,"close":29.06}
{"ticker":"NTAP","date":"2015-12-14","pret":-0.00577,"close":28.67}
{"ticker":"NTAP","date":"2015-12-15","pret":-0.01544,"close":28.57}
{"ticker":"NTAP","date":"2015-12-16","pret":-0.01183,"close":28.94}
{"ticker":"NTAP","date":"2015-12-17"}
{"ticker":"NTAP","date":"2015-12-18","pret":-0.01729,"close":27.6}
{"ticker":"NTAP","date":"2015-12-21","pret":-0.00894,"close":27.6}
{"ticker":"NTAP","date":"2015-12-22","pret":-0.08154,"close":26.23}
{"ticker":"NTAP","date":"2015-12-23","pret":0.0254,"close":26.52}
{"ticker":"NTAP","date":"2015-12-24","pret":0.01284,"close":26.52}
{"ticker":"NTAP","date":"2015-12-28","pret":-0.0064,"close":26.57}
{"ticker":"NTAP","date":"2015-12-29","pret":0.00565,"close":26.88}
{"ticker":"NTAP","date":"2015-12-30","pret":0.00524,"close":26.87}
{"ticker":"NTAP","date":"2015-12-31","pret":0.00149,"close":26.53}
{"ticker":"NTAP","date":"2016-01-04","pret":-0.02492,"close":26.02}
{"ticker":"NTAP","date":"2016-01-05","pret":-0.00268,"close":25.4}
{"ticker":"NTCT","date":"2015-01-02","pret":0.00326,"close":36.21}
{"ticker":"NTCT","date":"2015-01-05","pret":-0.02806,"close":35.65}
{"ticker":"NTCT","date":"2015-01-06","pret":-0.00251,"close":34.23}
{"ticker":"NTCT","date":"2015-01-07","pret":-0.03674,"close":35.14}
{"ticker":"NTCT","date":"2015-01-08","pret":0.03029,"close":35.13}
{"ticker":"NTCT","date":"2015-01-09","pret":-0.01047,"close":34.79}
{"ticker":"NTCT","date":"2015-01-12","pret":-0.00828,"close":34.44}
{"ticker":"NTCT","date":"2015-01-13","pret":-0.00172,"close":34.67}
{"ticker":"NTCT","date":"2015-01-14","pret":-0.01534,"close":34.4}
{"ticker":"NTCT","date":"2015-01-15","pret":0.01016,"close":33.82}
{"ticker":"NTCT","date":"2015-01-16","pret":-0.02663,"close":34.72}
{"ticker":"NTCT","date":"2015-01-20","pret":0.03268,"close":34.5}
{"ticker":"NTCT","date":"2015-01-21","pret":-0.0101,"close":33.56}
{"ticker":"NTCT","date":"2015-01-22","pret":0.10478,"close":34.9}
{"ticker":"NTCT","date":"2015-01-23","pret":-0.10275,"close":34.92}
{"ticker":"NTCT","date":"2015-01-26","pret":0.01208,"close":35.35}
{"ticker":"NTCT","date":"2015-01-27","pret":-0.00516,"close":35.16}
{"ticker":"NTCT","date":"2015-01-28","pret":0.0202,"close":35.15}
{"ticker":"NTCT","date":"2015-01-29","pret":-0.01161,"close":35.46}
{"ticker":"NTCT","date":"2015-01-30","pret":0.0037,"close":35.9}
{"ticker":"NTCT","date":"2015-02-02","pret":0.02467,"close":35.81}
{"ticker":"NTCT","date":"2015-02-03","pret":-0.00444,"close":36.55}
{"ticker":"NTCT","date":"2015-02-04","pret":0.00914,"close":36.82}
{"ticker":"NTCT","date":"2015-02-05","pret":0.01586,"close":37.62}
{"ticker":"NTCT","date":"2015-02-06","pret":0.01988,"close":37.35}
{"ticker":"NTCT","date":"2015-02-09","pret":-0.0142,"close":37.12}
{"ticker":"NTCT","date":"2015-02-10","pret":0.00672,"close":37.31}
{"ticker":"NTCT","date":"2015-02-11","pret":-0.00484,"close":37.35}
{"ticker":"NTCT","date":"2015-02-12","pret":0.01682,"close":38.41}
{"ticker":"NTCT","date":"2015-02-13","pret":0.01784,"close":38.98}
{"ticker":"NTCT","date":"2015-02-17","pret":0.01189,"close":39.21}
{"ticker":"NTCT","date":"2015-02-18","pret":0.00844,"close":39.27}
{"ticker":"NTCT","date":"2015-02-19","pret":-0.00537,"close":39.09}
{"ticker":"NTCT","date":"2015-02-20","pret":0.00179,"close":39.13}
{"ticker":"NTCT","date":"2015-02-23","pret":0,"close":38.92}
{"ticker":"NTCT","date":"2015-02-24","pret":-0.00667,"close":40.24}
{"ticker":"NTCT","date":"2015-02-25","pret":0.03839,"close":40.28}
{"ticker":"NTCT","date":"2015-02-26","pret":-0.00497,"close":40.22}
{"ticker":"NTCT","date":"2015-02-27","pret":-0.00174,"close":40.32}
{"ticker":"NTCT","date":"2015-03-02","pret":0.00572,"close":40.98}
{"ticker":"NTCT","date":"2015-03-03","pret":0.00987,"close":40.59}
{"ticker":"NTCT","date":"2015-03-04","pret":-0.00715,"close":40.34}
{"ticker":"NTCT","date":"2015-03-05","pret":-0.00297,"close":41.97}
{"ticker":"NTCT","date":"2015-03-06","pret":0.0339,"close":41.82}
{"ticker":"NTCT","date":"2015-03-09","pret":0.00669,"close":41.41}
{"ticker":"NTCT","date":"2015-03-10","pret":-0.02582,"close":40.86}
{"ticker":"NTCT","date":"2015-03-11","pret":-0.00147,"close":41.16}
{"ticker":"NTCT","date":"2015-03-12","pret":0.01289,"close":41.91}
{"ticker":"NTCT","date":"2015-03-13","pret":0.01368,"close":41.78}
{"ticker":"NTCT","date":"2015-03-16","pret":0,"close":42.27}
{"ticker":"NTCT","date":"2015-03-17","pret":0.00119,"close":42.08}
{"ticker":"NTCT","date":"2015-03-18","pret":0.00024,"close":42.34}
{"ticker":"NTCT","date":"2015-03-19","pret":0.01207,"close":43.03}
{"ticker":"NTCT","date":"2015-03-20","pret":0.01587,"close":43.98}
{"ticker":"NTCT","date":"2015-03-23","pret":0.01334,"close":43.67}
{"ticker":"NTCT","date":"2015-03-24","pret":-0.00137,"close":44.21}
{"ticker":"NTCT","date":"2015-03-25","pret":0.0116,"close":43.07}
{"ticker":"NTCT","date":"2015-03-26","pret":-0.0324,"close":43.6}
{"ticker":"NTCT","date":"2015-03-27","pret":0.01805,"close":43.86}
{"ticker":"NTCT","date":"2015-03-30","pret":0.01095,"close":44.3}
{"ticker":"NTCT","date":"2015-03-31","pret":0.00136,"close":43.85}
{"ticker":"NTCT","date":"2015-04-01","pret":-0.00705,"close":43.29}
{"ticker":"NTCT","date":"2015-04-02","pret":-0.00986,"close":43.66}
{"ticker":"NTCT","date":"2015-04-06","pret":-0.00208,"close":43.92}
{"ticker":"NTCT","date":"2015-04-07","pret":0.01626,"close":43.18}
{"ticker":"NTCT","date":"2015-04-08","pret":-0.01511,"close":43.74}
{"ticker":"NTCT","date":"2015-04-09","pret":0.00918,"close":43.69}
{"ticker":"NTCT","date":"2015-04-10","pret":0.00433,"close":43.96}
{"ticker":"NTCT","date":"2015-04-13","pret":0.00409,"close":43.88}
{"ticker":"NTCT","date":"2015-04-14","pret":-0.00136,"close":44.38}
{"ticker":"NTCT","date":"2015-04-15","pret":0.00993,"close":45.07}
{"ticker":"NTCT","date":"2015-04-16","pret":0.00895,"close":44.75}
{"ticker":"NTCT","date":"2015-04-17","pret":-0.01345,"close":43.48}
{"ticker":"NTCT","date":"2015-04-20","pret":-0.01409,"close":44.41}
{"ticker":"NTCT","date":"2015-04-21","pret":0.01904,"close":44.44}
{"ticker":"NTCT","date":"2015-04-22","pret":-0.00495,"close":44.88}
{"ticker":"NTCT","date":"2015-04-23","pret":0.011,"close":44.61}
{"ticker":"NTCT","date":"2015-04-24","pret":-0.00067,"close":44.15}
{"ticker":"NTCT","date":"2015-04-27","pret":-0.011,"close":43.66}
{"ticker":"NTCT","date":"2015-04-28","pret":-0.00999,"close":44.19}
{"ticker":"NTCT","date":"2015-04-29","pret":0.00478,"close":42.95}
{"ticker":"NTCT","date":"2015-04-30","pret":-0.04078,"close":41.1}
{"ticker":"NTCT","date":"2015-05-01","pret":-0.0232,"close":43.05}
{"ticker":"NTCT","date":"2015-05-04","pret":0.03799,"close":41.71}
{"ticker":"NTCT","date":"2015-05-05","pret":-0.02908,"close":40.96}
{"ticker":"NTCT","date":"2015-05-06","pret":-0.01669,"close":40.99}
{"ticker":"NTCT","date":"2015-05-07","pret":-0.00416,"close":40.94}
{"ticker":"NTCT","date":"2015-05-08","pret":0.01072,"close":41.72}
{"ticker":"NTCT","date":"2015-05-11","pret":0.00676,"close":41.68}
{"ticker":"NTCT","date":"2015-05-12","pret":-0.00048,"close":41.13}
{"ticker":"NTCT","date":"2015-05-13","pret":-0.00555,"close":40.84}
{"ticker":"NTCT","date":"2015-05-14","pret":-0.00778,"close":40.94}
{"ticker":"NTCT","date":"2015-05-15","pret":-0.00171,"close":40.15}
{"ticker":"NTCT","date":"2015-05-18","pret":-0.019,"close":40.8}
{"ticker":"NTCT","date":"2015-05-19","pret":0.01238,"close":40.35}
{"ticker":"NTCT","date":"2015-05-20","pret":-0.00197,"close":40.65}
{"ticker":"NTCT","date":"2015-05-21","pret":0.00614,"close":40.71}
{"ticker":"NTCT","date":"2015-05-22","pret":-0.00762,"close":40.41}
{"ticker":"NTCT","date":"2015-05-26","pret":-0.0057,"close":40.03}
{"ticker":"NTCT","date":"2015-05-27","pret":-0.00298,"close":40.44}
{"ticker":"NTCT","date":"2015-05-28","pret":0.0072,"close":40.38}
{"ticker":"NTCT","date":"2015-05-29","pret":-0.00248,"close":40.08}
{"ticker":"NTCT","date":"2015-06-01","pret":0.00322,"close":40.2}
{"ticker":"NTCT","date":"2015-06-02","pret":-0.00669,"close":39.33}
{"ticker":"NTCT","date":"2015-06-03","pret":-0.02723,"close":39.98}
{"ticker":"NTCT","date":"2015-06-04","pret":0.01974,"close":39.42}
{"ticker":"NTCT","date":"2015-06-05","pret":-0.0121,"close":40.7}
{"ticker":"NTCT","date":"2015-06-08","pret":0.02752,"close":39.59}
{"ticker":"NTCT","date":"2015-06-09","pret":-0.02803,"close":38.62}
{"ticker":"NTCT","date":"2015-06-10","pret":-0.00816,"close":39}
{"ticker":"NTCT","date":"2015-06-11","pret":-0.00308,"close":38.48}
{"ticker":"NTCT","date":"2015-06-12","pret":-0.01709,"close":37.86}
{"ticker":"NTCT","date":"2015-06-15","pret":-0.02138,"close":37.78}
{"ticker":"NTCT","date":"2015-06-16","pret":0.00133,"close":38}
{"ticker":"NTCT","date":"2015-06-17","pret":0.01454,"close":37.69}
{"ticker":"NTCT","date":"2015-06-18","pret":-0.0087,"close":38.35}
{"ticker":"NTCT","date":"2015-06-19","pret":0.01811,"close":38.35}
{"ticker":"NTCT","date":"2015-06-22","pret":0.00026,"close":38.76}
{"ticker":"NTCT","date":"2015-06-23","pret":0.00803,"close":38.47}
{"ticker":"NTCT","date":"2015-06-24","pret":-0.00751,"close":38.2}
{"ticker":"NTCT","date":"2015-06-25","pret":-0.00312,"close":38.42}
{"ticker":"NTCT","date":"2015-06-26","pret":0.0013,"close":36.7}
{"ticker":"NTCT","date":"2015-06-29","pret":-0.05101,"close":36.44}
{"ticker":"NTCT","date":"2015-06-30","pret":0.00791,"close":36.67}
{"ticker":"NTCT","date":"2015-07-01","pret":0.00163,"close":36.6}
{"ticker":"NTCT","date":"2015-07-02","pret":-0.00272,"close":36.74}
{"ticker":"NTCT","date":"2015-07-06","pret":-0.00847,"close":36.17}
{"ticker":"NTCT","date":"2015-07-07","pret":-0.0044,"close":36.48}
{"ticker":"NTCT","date":"2015-07-08","pret":-0.00331,"close":36}
{"ticker":"NTCT","date":"2015-07-09","pret":0.00908,"close":36}
{"ticker":"NTCT","date":"2015-07-10","pret":-0.00412,"close":36.26}
{"ticker":"NTCT","date":"2015-07-13","pret":0.0022,"close":36.89}
{"ticker":"NTCT","date":"2015-07-14","pret":0.00739,"close":38.31}
{"ticker":"NTCT","date":"2015-07-15","pret":0.04529,"close":39.63}
{"ticker":"NTCT","date":"2015-07-16","pret":0.03682,"close":40.06}
{"ticker":"NTCT","date":"2015-07-17","pret":0.009,"close":39.87}
{"ticker":"NTCT","date":"2015-07-20","pret":-0.00025,"close":39.73}
{"ticker":"NTCT","date":"2015-07-21","pret":-0.01783,"close":39.05}
{"ticker":"NTCT","date":"2015-07-22","pret":-0.00942,"close":39.28}
{"ticker":"NTCT","date":"2015-07-23","pret":0.01245,"close":37.54}
{"ticker":"NTCT","date":"2015-07-24","pret":-0.04971,"close":38.04}
{"ticker":"NTCT","date":"2015-07-27","pret":0.00503,"close":37.86}
{"ticker":"NTCT","date":"2015-07-28","pret":0.00185,"close":37.34}
{"ticker":"NTCT","date":"2015-07-29","pret":-0.02105,"close":37.39}
{"ticker":"NTCT","date":"2015-07-30","pret":-0.00405,"close":39.49}
{"ticker":"NTCT","date":"2015-07-31","pret":0.07548,"close":39.88}
{"ticker":"NTCT","date":"2015-08-03","pret":-0.0005,"close":40.55}
{"ticker":"NTCT","date":"2015-08-04","pret":0.01321,"close":39.74}
{"ticker":"NTCT","date":"2015-08-05","pret":-0.01245,"close":40.1}
{"ticker":"NTCT","date":"2015-08-06","pret":-0.00025,"close":39.16}
{"ticker":"NTCT","date":"2015-08-07","pret":-0.0241,"close":39.38}
{"ticker":"NTCT","date":"2015-08-10","pret":0.01225,"close":39.88}
{"ticker":"NTCT","date":"2015-08-11","pret":0,"close":39.43}
{"ticker":"NTCT","date":"2015-08-12","pret":-0.00841,"close":39.42}
{"ticker":"NTCT","date":"2015-08-13","pret":0.01498,"close":40.59}
{"ticker":"NTCT","date":"2015-08-14","pret":0.01774,"close":41.16}
{"ticker":"NTCT","date":"2015-08-17","pret":0.01279,"close":41.14}
{"ticker":"NTCT","date":"2015-08-18","pret":-0.00049,"close":40.97}
{"ticker":"NTCT","date":"2015-08-19","pret":-0.00343,"close":40.38}
{"ticker":"NTCT","date":"2015-08-20","pret":-0.01858,"close":39.17}
{"ticker":"NTCT","date":"2015-08-21","pret":-0.03459,"close":38.61}
{"ticker":"NTCT","date":"2015-08-24","pret":-0.04445,"close":37.2}
{"ticker":"NTCT","date":"2015-08-25","pret":0.04342,"close":37.14}
{"ticker":"NTCT","date":"2015-08-26","pret":-0.02174,"close":37.97}
{"ticker":"NTCT","date":"2015-08-27","pret":0.0087,"close":37.51}
{"ticker":"NTCT","date":"2015-08-28","pret":-0.02337,"close":36.95}
{"ticker":"NTCT","date":"2015-08-31","pret":-0.01026,"close":36.55}
{"ticker":"NTCT","date":"2015-09-01","pret":-0.02836,"close":35.3}
{"ticker":"NTCT","date":"2015-09-02","pret":-0.00336,"close":35.67}
{"ticker":"NTCT","date":"2015-09-03","pret":-0.00224,"close":35.89}
{"ticker":"NTCT","date":"2015-09-04","pret":-0.00704,"close":35.59}
{"ticker":"NTCT","date":"2015-09-08","pret":0.01794,"close":36.84}
{"ticker":"NTCT","date":"2015-09-09","pret":0.0274,"close":36.5}
{"ticker":"NTCT","date":"2015-09-10","pret":-0.01388,"close":36.65}
{"ticker":"NTCT","date":"2015-09-11","pret":-0.00439,"close":36.86}
{"ticker":"NTCT","date":"2015-09-14","pret":0.01367,"close":36.58}
{"ticker":"NTCT","date":"2015-09-15","pret":-0.00763,"close":37.15}
{"ticker":"NTCT","date":"2015-09-16","pret":0.01251,"close":37.95}
{"ticker":"NTCT","date":"2015-09-17","pret":0.02587,"close":37.98}
{"ticker":"NTCT","date":"2015-09-18","pret":-0.01165,"close":36.83}
{"ticker":"NTCT","date":"2015-09-21","pret":-0.01233,"close":37.26}
{"ticker":"NTCT","date":"2015-09-22","pret":-0.00378,"close":36.77}
{"ticker":"NTCT","date":"2015-09-23","pret":0.00054,"close":36.9}
{"ticker":"NTCT","date":"2015-09-24","pret":-0.00624,"close":36.74}
{"ticker":"NTCT","date":"2015-09-25","pret":0.01433,"close":36.16}
{"ticker":"NTCT","date":"2015-09-28","pret":-0.03718,"close":35.6}
{"ticker":"NTCT","date":"2015-09-29","pret":-0.00699,"close":34.93}
{"ticker":"NTCT","date":"2015-09-30","pret":-0.00902,"close":35.37}
{"ticker":"NTCT","date":"2015-10-01","pret":0.00085,"close":35.39}
{"ticker":"NTCT","date":"2015-10-02","pret":-0.00823,"close":36.15}
{"ticker":"NTCT","date":"2015-10-05","pret":0.0375,"close":37.1}
{"ticker":"NTCT","date":"2015-10-06","pret":0.01877,"close":36.48}
{"ticker":"NTCT","date":"2015-10-07","pret":-0.01412,"close":37.34}
{"ticker":"NTCT","date":"2015-10-08","pret":0.01842,"close":37.55}
{"ticker":"NTCT","date":"2015-10-09","pret":0.01306,"close":38.17}
{"ticker":"NTCT","date":"2015-10-12","pret":0.01446,"close":38.02}
{"ticker":"NTCT","date":"2015-10-13","pret":-0.01394,"close":38.67}
{"ticker":"NTCT","date":"2015-10-14","pret":0.02251,"close":38.71}
{"ticker":"NTCT","date":"2015-10-15","pret":0.00774,"close":38.9}
{"ticker":"NTCT","date":"2015-10-16","pret":0.00231,"close":38.63}
{"ticker":"NTCT","date":"2015-10-19","pret":-0.01602,"close":38.17}
{"ticker":"NTCT","date":"2015-10-20","pret":-0.00784,"close":38.29}
{"ticker":"NTCT","date":"2015-10-21","pret":0.00992,"close":37.32}
{"ticker":"NTCT","date":"2015-10-22","pret":-0.02101,"close":38.12}
{"ticker":"NTCT","date":"2015-10-23","pret":0.02205,"close":38.47}
{"ticker":"NTCT","date":"2015-10-26","pret":-0.00416,"close":38.19}
{"ticker":"NTCT","date":"2015-10-27","pret":-0.00628,"close":37.74}
{"ticker":"NTCT","date":"2015-10-28","pret":-0.00447,"close":39.27}
{"ticker":"NTCT","date":"2015-10-29","pret":0.05959,"close":37.94}
{"ticker":"NTCT","date":"2015-10-30","pret":-0.05827,"close":35.87}
{"ticker":"NTCT","date":"2015-11-02","pret":-0.05212,"close":35.46}
{"ticker":"NTCT","date":"2015-11-03","pret":-0.02555,"close":35.47}
{"ticker":"NTCT","date":"2015-11-04","pret":0.00765,"close":35.46}
{"ticker":"NTCT","date":"2015-11-05","pret":0,"close":35.13}
{"ticker":"NTCT","date":"2015-11-06","pret":-0.01335,"close":36.11}
{"ticker":"NTCT","date":"2015-11-09","pret":0.02792,"close":35.66}
{"ticker":"NTCT","date":"2015-11-10","pret":-0.01316,"close":35.45}
{"ticker":"NTCT","date":"2015-11-11","pret":0.00056,"close":35.12}
{"ticker":"NTCT","date":"2015-11-12","pret":-0.01934,"close":34.3}
{"ticker":"NTCT","date":"2015-11-13","pret":-0.02236,"close":33.07}
{"ticker":"NTCT","date":"2015-11-16","pret":-0.03314,"close":33.02}
{"ticker":"NTCT","date":"2015-11-17","pret":0.00212,"close":32.34}
{"ticker":"NTCT","date":"2015-11-18","pret":-0.01588,"close":32.8}
{"ticker":"NTCT","date":"2015-11-19","pret":0.00583,"close":32.9}
{"ticker":"NTCT","date":"2015-11-20","pret":0.01307,"close":33.34}
{"ticker":"NTCT","date":"2015-11-23","pret":0.00452,"close":32.69}
{"ticker":"NTCT","date":"2015-11-24","pret":-0.01943,"close":32.52}
{"ticker":"NTCT","date":"2015-11-25","pret":-0.00338,"close":32.92}
{"ticker":"NTCT","date":"2015-11-26"}
{"ticker":"NTCT","date":"2015-11-27","pret":0.01587,"close":33.29}
{"ticker":"NTCT","date":"2015-11-30","pret":0.01114,"close":33.1}
{"ticker":"NTCT","date":"2015-12-01","pret":-0.0039,"close":33.55}
{"ticker":"NTCT","date":"2015-12-02","pret":0.00898,"close":33.61}
{"ticker":"NTCT","date":"2015-12-03","pret":0.00446,"close":32.76}
{"ticker":"NTCT","date":"2015-12-04","pret":-0.02919,"close":33.12}
{"ticker":"NTCT","date":"2015-12-07","pret":0.00548,"close":32.87}
{"ticker":"NTCT","date":"2015-12-08","pret":-0.00976,"close":32.35}
{"ticker":"NTCT","date":"2015-12-09","pret":-0.01452,"close":31.81}
{"ticker":"NTCT","date":"2015-12-10","pret":-0.01001,"close":32.02}
{"ticker":"NTCT","date":"2015-12-11","pret":-0.02224,"close":31.06}
{"ticker":"NTCT","date":"2015-12-14","pret":-0.00225,"close":30.57}
{"ticker":"NTCT","date":"2015-12-15","pret":-0.00938,"close":29.85}
{"ticker":"NTCT","date":"2015-12-16","pret":-0.03003,"close":30.5}
{"ticker":"NTCT","date":"2015-12-17"}
{"ticker":"NTCT","date":"2015-12-18","pret":0.00201,"close":29.56}
{"ticker":"NTCT","date":"2015-12-21","pret":-0.00268,"close":29.82}
{"ticker":"NTCT","date":"2015-12-22","pret":-0.00168,"close":30.25}
{"ticker":"NTCT","date":"2015-12-23","pret":0.01797,"close":30.91}
{"ticker":"NTCT","date":"2015-12-24","pret":0.01765,"close":31.32}
{"ticker":"NTCT","date":"2015-12-28","pret":0.01096,"close":30.98}
{"ticker":"NTCT","date":"2015-12-29","pret":-0.00064,"close":31.2}
{"ticker":"NTCT","date":"2015-12-30","pret":-0.00096,"close":31.16}
{"ticker":"NTCT","date":"2015-12-31","pret":-0.00225,"close":30.7}
{"ticker":"NTCT","date":"2016-01-04","pret":-0.02179,"close":30.22}
{"ticker":"NTCT","date":"2016-01-05","pret":-0.00461,"close":29.62}
{"ticker":"NTGR","date":"2015-01-02","pret":-0.02391,"close":35.56}
{"ticker":"NTGR","date":"2015-01-05","pret":-0.00876,"close":35.07}
{"ticker":"NTGR","date":"2015-01-06","pret":-0.00427,"close":34.42}
{"ticker":"NTGR","date":"2015-01-07","pret":-0.01176,"close":34.49}
{"ticker":"NTGR","date":"2015-01-08","pret":0.00489,"close":35.34}
{"ticker":"NTGR","date":"2015-01-09","pret":0.0134,"close":35.13}
{"ticker":"NTGR","date":"2015-01-12","pret":-0.00568,"close":35.21}
{"ticker":"NTGR","date":"2015-01-13","pret":0.01386,"close":35.52}
{"ticker":"NTGR","date":"2015-01-14","pret":-0.01073,"close":35.38}
{"ticker":"NTGR","date":"2015-01-15","pret":0.00848,"close":34.58}
{"ticker":"NTGR","date":"2015-01-16","pret":-0.02914,"close":34.82}
{"ticker":"NTGR","date":"2015-01-20","pret":0.01239,"close":34.25}
{"ticker":"NTGR","date":"2015-01-21","pret":-0.01995,"close":34.09}
{"ticker":"NTGR","date":"2015-01-22","pret":0,"close":34.34}
{"ticker":"NTGR","date":"2015-01-23","pret":0.00582,"close":34.45}
{"ticker":"NTGR","date":"2015-01-26","pret":0.00029,"close":34.49}
{"ticker":"NTGR","date":"2015-01-27","pret":-0.00758,"close":34.02}
{"ticker":"NTGR","date":"2015-01-28","pret":0.00728,"close":33.99}
{"ticker":"NTGR","date":"2015-01-29","pret":-0.01022,"close":34.28}
{"ticker":"NTGR","date":"2015-01-30","pret":0.00147,"close":33.77}
{"ticker":"NTGR","date":"2015-02-02","pret":-0.00529,"close":33.47}
{"ticker":"NTGR","date":"2015-02-03","pret":-0.00739,"close":34.1}
{"ticker":"NTGR","date":"2015-02-04","pret":0.01268,"close":33.92}
{"ticker":"NTGR","date":"2015-02-05","pret":0.00117,"close":34.69}
{"ticker":"NTGR","date":"2015-02-06","pret":-0.01563,"close":30.67}
{"ticker":"NTGR","date":"2015-02-09","pret":-0.09632,"close":30.18}
{"ticker":"NTGR","date":"2015-02-10","pret":-0.00887,"close":30.64}
{"ticker":"NTGR","date":"2015-02-11","pret":0.01247,"close":30.87}
{"ticker":"NTGR","date":"2015-02-12","pret":0.01392,"close":31.4}
{"ticker":"NTGR","date":"2015-02-13","pret":0.015,"close":31.63}
{"ticker":"NTGR","date":"2015-02-17","pret":-0.00158,"close":31.69}
{"ticker":"NTGR","date":"2015-02-18","pret":0.00095,"close":31.97}
{"ticker":"NTGR","date":"2015-02-19","pret":0.00821,"close":32.13}
{"ticker":"NTGR","date":"2015-02-20","pret":0.00627,"close":32.22}
{"ticker":"NTGR","date":"2015-02-23","pret":0.00654,"close":32.27}
{"ticker":"NTGR","date":"2015-02-24","pret":-0.00062,"close":32.42}
{"ticker":"NTGR","date":"2015-02-25","pret":0.00186,"close":32.07}
{"ticker":"NTGR","date":"2015-02-26","pret":-0.00809,"close":32.25}
{"ticker":"NTGR","date":"2015-02-27","pret":0.00312,"close":32.24}
{"ticker":"NTGR","date":"2015-03-02","pret":0.0028,"close":32.24}
{"ticker":"NTGR","date":"2015-03-03","pret":-0.00342,"close":32.08}
{"ticker":"NTGR","date":"2015-03-04","pret":-0.00563,"close":32.3}
{"ticker":"NTGR","date":"2015-03-05","pret":0.01308,"close":32.03}
{"ticker":"NTGR","date":"2015-03-06","pret":-0.01685,"close":31.51}
{"ticker":"NTGR","date":"2015-03-09","pret":0.01592,"close":32.92}
{"ticker":"NTGR","date":"2015-03-10","pret":0.01445,"close":33.04}
{"ticker":"NTGR","date":"2015-03-11","pret":0.00366,"close":33.02}
{"ticker":"NTGR","date":"2015-03-12","pret":-0.01594,"close":32.86}
{"ticker":"NTGR","date":"2015-03-13","pret":0.01472,"close":32.69}
{"ticker":"NTGR","date":"2015-03-16","pret":0.00182,"close":32.96}
{"ticker":"NTGR","date":"2015-03-17","pret":-0.00213,"close":32.94}
{"ticker":"NTGR","date":"2015-03-18","pret":0.00183,"close":32.95}
{"ticker":"NTGR","date":"2015-03-19","pret":0,"close":32.85}
{"ticker":"NTGR","date":"2015-03-20","pret":0.00576,"close":33.01}
{"ticker":"NTGR","date":"2015-03-23","pret":-0.00637,"close":32.56}
{"ticker":"NTGR","date":"2015-03-24","pret":-0.01132,"close":32.62}
{"ticker":"NTGR","date":"2015-03-25","pret":0.0046,"close":32.01}
{"ticker":"NTGR","date":"2015-03-26","pret":-0.02073,"close":32.02}
{"ticker":"NTGR","date":"2015-03-27","pret":-0.00125,"close":32.24}
{"ticker":"NTGR","date":"2015-03-30","pret":0.01522,"close":32.92}
{"ticker":"NTGR","date":"2015-03-31","pret":0.0086,"close":32.88}
{"ticker":"NTGR","date":"2015-04-01","pret":-0.00122,"close":32.87}
{"ticker":"NTGR","date":"2015-04-02","pret":0.00489,"close":32.96}
{"ticker":"NTGR","date":"2015-04-06","pret":-0.00795,"close":32.76}
{"ticker":"NTGR","date":"2015-04-07","pret":0.0046,"close":32.17}
{"ticker":"NTGR","date":"2015-04-08","pret":-0.01789,"close":32.57}
{"ticker":"NTGR","date":"2015-04-09","pret":0.0136,"close":32.8}
{"ticker":"NTGR","date":"2015-04-10","pret":0.00917,"close":32.92}
{"ticker":"NTGR","date":"2015-04-13","pret":-0.0003,"close":32.99}
{"ticker":"NTGR","date":"2015-04-14","pret":0.00697,"close":33.02}
{"ticker":"NTGR","date":"2015-04-15","pret":-0.00394,"close":32.98}
{"ticker":"NTGR","date":"2015-04-16","pret":-0.00334,"close":32.88}
{"ticker":"NTGR","date":"2015-04-17","pret":-0.00794,"close":31.99}
{"ticker":"NTGR","date":"2015-04-20","pret":-0.01421,"close":32.57}
{"ticker":"NTGR","date":"2015-04-21","pret":0.0188,"close":32.58}
{"ticker":"NTGR","date":"2015-04-22","pret":-0.00245,"close":33.15}
{"ticker":"NTGR","date":"2015-04-23","pret":0.01096,"close":34.17}
{"ticker":"NTGR","date":"2015-04-24","pret":-0.03952,"close":30}
{"ticker":"NTGR","date":"2015-04-27","pret":-0.05436,"close":29.83}
{"ticker":"NTGR","date":"2015-04-28","pret":-0.005,"close":30.51}
{"ticker":"NTGR","date":"2015-04-29","pret":0.01624,"close":30.52}
{"ticker":"NTGR","date":"2015-04-30","pret":0,"close":30.27}
{"ticker":"NTGR","date":"2015-05-01","pret":-0.00362,"close":30.25}
{"ticker":"NTGR","date":"2015-05-04","pret":0,"close":30.45}
{"ticker":"NTGR","date":"2015-05-05","pret":0.00461,"close":30.04}
{"ticker":"NTGR","date":"2015-05-06","pret":-0.01024,"close":30.37}
{"ticker":"NTGR","date":"2015-05-07","pret":0.00629,"close":30.59}
{"ticker":"NTGR","date":"2015-05-08","pret":0.01636,"close":30.72}
{"ticker":"NTGR","date":"2015-05-11","pret":-0.00488,"close":30.98}
{"ticker":"NTGR","date":"2015-05-12","pret":0.00682,"close":30.7}
{"ticker":"NTGR","date":"2015-05-13","pret":-0.00194,"close":30.89}
{"ticker":"NTGR","date":"2015-05-14","pret":0.0055,"close":31.13}
{"ticker":"NTGR","date":"2015-05-15","pret":0.00419,"close":31.03}
{"ticker":"NTGR","date":"2015-05-18","pret":-0.00807,"close":31.33}
{"ticker":"NTGR","date":"2015-05-19","pret":0.01702,"close":31.3}
{"ticker":"NTGR","date":"2015-05-20","pret":-0.00128,"close":31.01}
{"ticker":"NTGR","date":"2015-05-21","pret":-0.01348,"close":30.91}
{"ticker":"NTGR","date":"2015-05-22","pret":-0.00097,"close":30.6}
{"ticker":"NTGR","date":"2015-05-26","pret":-0.01762,"close":30.87}
{"ticker":"NTGR","date":"2015-05-27","pret":0.01989,"close":31.37}
{"ticker":"NTGR","date":"2015-05-28","pret":0.00708,"close":31.62}
{"ticker":"NTGR","date":"2015-05-29","pret":0.00957,"close":30.99}
{"ticker":"NTGR","date":"2015-06-01","pret":-0.00989,"close":31.2}
{"ticker":"NTGR","date":"2015-06-02","pret":-0.00193,"close":31.28}
{"ticker":"NTGR","date":"2015-06-03","pret":0.00832,"close":31.45}
{"ticker":"NTGR","date":"2015-06-04","pret":0.00064,"close":31}
{"ticker":"NTGR","date":"2015-06-05","pret":-0.01282,"close":31.28}
{"ticker":"NTGR","date":"2015-06-08","pret":0.00611,"close":30.94}
{"ticker":"NTGR","date":"2015-06-09","pret":-0.00934,"close":30.85}
{"ticker":"NTGR","date":"2015-06-10","pret":0.00355,"close":31.38}
{"ticker":"NTGR","date":"2015-06-11","pret":0.01313,"close":31.18}
{"ticker":"NTGR","date":"2015-06-12","pret":-0.00959,"close":31.05}
{"ticker":"NTGR","date":"2015-06-15","pret":-0.00709,"close":31.1}
{"ticker":"NTGR","date":"2015-06-16","pret":0.00323,"close":31.13}
{"ticker":"NTGR","date":"2015-06-17","pret":0.00386,"close":31.09}
{"ticker":"NTGR","date":"2015-06-18","pret":0.0016,"close":31.12}
{"ticker":"NTGR","date":"2015-06-19","pret":-0.00032,"close":31.15}
{"ticker":"NTGR","date":"2015-06-22","pret":0.00416,"close":31.09}
{"ticker":"NTGR","date":"2015-06-23","pret":-0.00931,"close":31.04}
{"ticker":"NTGR","date":"2015-06-24","pret":-0.00355,"close":30.49}
{"ticker":"NTGR","date":"2015-06-25","pret":-0.00714,"close":31.02}
{"ticker":"NTGR","date":"2015-06-26","pret":0.01295,"close":30.81}
{"ticker":"NTGR","date":"2015-06-29","pret":-0.01524,"close":30.23}
{"ticker":"NTGR","date":"2015-06-30","pret":-0.0036,"close":30.02}
{"ticker":"NTGR","date":"2015-07-01","pret":-0.00856,"close":30.11}
{"ticker":"NTGR","date":"2015-07-02","pret":-0.00764,"close":30.09}
{"ticker":"NTGR","date":"2015-07-06","pret":-0.00736,"close":29.41}
{"ticker":"NTGR","date":"2015-07-07","pret":-0.01318,"close":29.2}
{"ticker":"NTGR","date":"2015-07-08","pret":-0.01612,"close":28.5}
{"ticker":"NTGR","date":"2015-07-09","pret":-0.00173,"close":28.37}
{"ticker":"NTGR","date":"2015-07-10","pret":-0.008,"close":28.82}
{"ticker":"NTGR","date":"2015-07-13","pret":0.01042,"close":29.09}
{"ticker":"NTGR","date":"2015-07-14","pret":0.00379,"close":29.35}
{"ticker":"NTGR","date":"2015-07-15","pret":0.01231,"close":29.31}
{"ticker":"NTGR","date":"2015-07-16","pret":0.00136,"close":29.43}
{"ticker":"NTGR","date":"2015-07-17","pret":-0.00136,"close":29.53}
{"ticker":"NTGR","date":"2015-07-20","pret":0.00678,"close":29.3}
{"ticker":"NTGR","date":"2015-07-21","pret":-0.01394,"close":29.23}
{"ticker":"NTGR","date":"2015-07-22","pret":-0.00756,"close":28.87}
{"ticker":"NTGR","date":"2015-07-23","pret":0.00103,"close":28.75}
{"ticker":"NTGR","date":"2015-07-24","pret":0.09775,"close":33.8}
{"ticker":"NTGR","date":"2015-07-27","pret":0.05176,"close":33.22}
{"ticker":"NTGR","date":"2015-07-28","pret":-0.00984,"close":32.72}
{"ticker":"NTGR","date":"2015-07-29","pret":-0.02181,"close":32.62}
{"ticker":"NTGR","date":"2015-07-30","pret":-0.0046,"close":33.52}
{"ticker":"NTGR","date":"2015-07-31","pret":0.0309,"close":33.49}
{"ticker":"NTGR","date":"2015-08-03","pret":-0.00149,"close":33.13}
{"ticker":"NTGR","date":"2015-08-04","pret":-0.00991,"close":33.25}
{"ticker":"NTGR","date":"2015-08-05","pret":0.0117,"close":33.5}
{"ticker":"NTGR","date":"2015-08-06","pret":-0.00388,"close":32.94}
{"ticker":"NTGR","date":"2015-08-07","pret":-0.01569,"close":32.97}
{"ticker":"NTGR","date":"2015-08-10","pret":0.00485,"close":33.4}
{"ticker":"NTGR","date":"2015-08-11","pret":0.00212,"close":32.76}
{"ticker":"NTGR","date":"2015-08-12","pret":-0.01154,"close":32.63}
{"ticker":"NTGR","date":"2015-08-13","pret":-0.00153,"close":32.49}
{"ticker":"NTGR","date":"2015-08-14","pret":-0.0086,"close":32.65}
{"ticker":"NTGR","date":"2015-08-17","pret":0.00308,"close":33.06}
{"ticker":"NTGR","date":"2015-08-18","pret":0.0198,"close":32.55}
{"ticker":"NTGR","date":"2015-08-19","pret":-0.02103,"close":31.62}
{"ticker":"NTGR","date":"2015-08-20","pret":-0.03352,"close":30.73}
{"ticker":"NTGR","date":"2015-08-21","pret":-0.03468,"close":29.94}
{"ticker":"NTGR","date":"2015-08-24","pret":-0.0563,"close":29.01}
{"ticker":"NTGR","date":"2015-08-25","pret":0.03328,"close":28.72}
{"ticker":"NTGR","date":"2015-08-26","pret":-0.00813,"close":29.31}
{"ticker":"NTGR","date":"2015-08-27","pret":0.00847,"close":29.91}
{"ticker":"NTGR","date":"2015-08-28","pret":0.00873,"close":30.1}
{"ticker":"NTGR","date":"2015-08-31","pret":0.004,"close":30.38}
{"ticker":"NTGR","date":"2015-09-01","pret":-0.00534,"close":29.41}
{"ticker":"NTGR","date":"2015-09-02","pret":0.001,"close":29.62}
{"ticker":"NTGR","date":"2015-09-03","pret":-0.00941,"close":29.33}
{"ticker":"NTGR","date":"2015-09-04","pret":-0.01703,"close":28.8}
{"ticker":"NTGR","date":"2015-09-08","pret":0.00172,"close":29.53}
{"ticker":"NTGR","date":"2015-09-09","pret":0.01531,"close":29.11}
{"ticker":"NTGR","date":"2015-09-10","pret":-0.01737,"close":29.35}
{"ticker":"NTGR","date":"2015-09-11","pret":0.00103,"close":29.03}
{"ticker":"NTGR","date":"2015-09-14","pret":0.0024,"close":29.17}
{"ticker":"NTGR","date":"2015-09-15","pret":0.00444,"close":29.55}
{"ticker":"NTGR","date":"2015-09-16","pret":0.01186,"close":29.65}
{"ticker":"NTGR","date":"2015-09-17","pret":-0.00034,"close":29.89}
{"ticker":"NTGR","date":"2015-09-18","pret":-0.00338,"close":29.72}
{"ticker":"NTGR","date":"2015-09-21","pret":0.0111,"close":29.73}
{"ticker":"NTGR","date":"2015-09-22","pret":-0.01652,"close":29.39}
{"ticker":"NTGR","date":"2015-09-23","pret":-0.00068,"close":29.14}
{"ticker":"NTGR","date":"2015-09-24","pret":-0.01439,"close":29.39}
{"ticker":"NTGR","date":"2015-09-25","pret":0.02489,"close":29.29}
{"ticker":"NTGR","date":"2015-09-28","pret":-0.01904,"close":28.99}
{"ticker":"NTGR","date":"2015-09-29","pret":-0.00137,"close":29.06}
{"ticker":"NTGR","date":"2015-09-30","pret":0.00514,"close":29.17}
{"ticker":"NTGR","date":"2015-10-01","pret":0.00103,"close":29.05}
{"ticker":"NTGR","date":"2015-10-02","pret":-0.01792,"close":29.25}
{"ticker":"NTGR","date":"2015-10-05","pret":0.0298,"close":30.58}
{"ticker":"NTGR","date":"2015-10-06","pret":0.03482,"close":30.94}
{"ticker":"NTGR","date":"2015-10-07","pret":0.01263,"close":31.3}
{"ticker":"NTGR","date":"2015-10-08","pret":0.00961,"close":32}
{"ticker":"NTGR","date":"2015-10-09"}
{"ticker":"NTGR","date":"2015-10-12","pret":0.02829,"close":32.35}
{"ticker":"NTGR","date":"2015-10-13","pret":0.00155,"close":32.36}
{"ticker":"NTGR","date":"2015-10-14","pret":-0.00062,"close":32.04}
{"ticker":"NTGR","date":"2015-10-15","pret":-0.0031,"close":32.46}
{"ticker":"NTGR","date":"2015-10-16","pret":0.01204,"close":32.3}
{"ticker":"NTGR","date":"2015-10-19","pret":-0.01142,"close":32.36}
{"ticker":"NTGR","date":"2015-10-20","pret":0.00372,"close":32.57}
{"ticker":"NTGR","date":"2015-10-21","pret":0.00985,"close":32.04}
{"ticker":"NTGR","date":"2015-10-22","pret":-0.0173,"close":32.7}
{"ticker":"NTGR","date":"2015-10-23","pret":0.10489,"close":41.85}
{"ticker":"NTGR","date":"2015-10-26","pret":0.12136,"close":39.93}
{"ticker":"NTGR","date":"2015-10-27","pret":-0.01552,"close":41.38}
{"ticker":"NTGR","date":"2015-10-28","pret":0.04128,"close":41.67}
{"ticker":"NTGR","date":"2015-10-29","pret":-0.00048,"close":41.41}
{"ticker":"NTGR","date":"2015-10-30","pret":-0.00097,"close":41.4}
{"ticker":"NTGR","date":"2015-11-02","pret":0.0017,"close":42.32}
{"ticker":"NTGR","date":"2015-11-03","pret":0.02887,"close":43.62}
{"ticker":"NTGR","date":"2015-11-04","pret":0.02508,"close":43.88}
{"ticker":"NTGR","date":"2015-11-05","pret":0.0089,"close":43.79}
{"ticker":"NTGR","date":"2015-11-06","pret":-0.00661,"close":44.48}
{"ticker":"NTGR","date":"2015-11-09","pret":0.01364,"close":44.08}
{"ticker":"NTGR","date":"2015-11-10","pret":-0.00384,"close":44.18}
{"ticker":"NTGR","date":"2015-11-11","pret":0.00204,"close":44.27}
{"ticker":"NTGR","date":"2015-11-12","pret":-0.00726,"close":43.59}
{"ticker":"NTGR","date":"2015-11-13","pret":-0.01492,"close":43.04}
{"ticker":"NTGR","date":"2015-11-16","pret":-0.00743,"close":43.19}
{"ticker":"NTGR","date":"2015-11-17","pret":0.02462,"close":43.55}
{"ticker":"NTGR","date":"2015-11-18","pret":-0.01051,"close":43.7}
{"ticker":"NTGR","date":"2015-11-19","pret":0,"close":43.25}
{"ticker":"NTGR","date":"2015-11-20","pret":-0.00115,"close":43.23}
{"ticker":"NTGR","date":"2015-11-23","pret":-0.01087,"close":42.28}
{"ticker":"NTGR","date":"2015-11-24","pret":-0.024,"close":41.85}
{"ticker":"NTGR","date":"2015-11-25","pret":0.00048,"close":43.12}
{"ticker":"NTGR","date":"2015-11-26"}
{"ticker":"NTGR","date":"2015-11-27","pret":0.03208,"close":43.99}
{"ticker":"NTGR","date":"2015-11-30","pret":0.01623,"close":44.11}
{"ticker":"NTGR","date":"2015-12-01","pret":0.007,"close":44.68}
{"ticker":"NTGR","date":"2015-12-02","pret":0.0074,"close":45.11}
{"ticker":"NTGR","date":"2015-12-03","pret":0.0131,"close":44.62}
{"ticker":"NTGR","date":"2015-12-04","pret":-0.01176,"close":45.5}
{"ticker":"NTGR","date":"2015-12-07","pret":0.0133,"close":45.24}
{"ticker":"NTGR","date":"2015-12-08","pret":-0.00929,"close":45.14}
{"ticker":"NTGR","date":"2015-12-09","pret":-0.00178,"close":44.4}
{"ticker":"NTGR","date":"2015-12-10","pret":-0.01526,"close":44.02}
{"ticker":"NTGR","date":"2015-12-11","pret":-0.01642,"close":43.65}
{"ticker":"NTGR","date":"2015-12-14","pret":0.00092,"close":43.19}
{"ticker":"NTGR","date":"2015-12-15","pret":-0.00092,"close":43.49}
{"ticker":"NTGR","date":"2015-12-16","pret":0.00642,"close":44.33}
{"ticker":"NTGR","date":"2015-12-17"}
{"ticker":"NTGR","date":"2015-12-18","pret":-0.01334,"close":42.74}
{"ticker":"NTGR","date":"2015-12-21","pret":-0.00371,"close":42.89}
{"ticker":"NTGR","date":"2015-12-22","pret":-0.00023,"close":42.86}
{"ticker":"NTGR","date":"2015-12-23","pret":-0.00093,"close":43.14}
{"ticker":"NTGR","date":"2015-12-24","pret":0.00163,"close":43.03}
{"ticker":"NTGR","date":"2015-12-28","pret":-0.00209,"close":42.94}
{"ticker":"NTGR","date":"2015-12-29","pret":0.0007,"close":43}
{"ticker":"NTGR","date":"2015-12-30","pret":-0.00186,"close":42.69}
{"ticker":"NTGR","date":"2015-12-31","pret":-0.00819,"close":41.91}
{"ticker":"NTGR","date":"2016-01-04","pret":-0.03368,"close":40.63}
{"ticker":"NTGR","date":"2016-01-05","pret":-0.01444,"close":39.92}
{"ticker":"NTK","date":"2015-01-02","pret":-0.01551,"close":81.61}
{"ticker":"NTK","date":"2015-01-05","pret":-0.00809,"close":80.13}
{"ticker":"NTK","date":"2015-01-06","pret":-0.00778,"close":78.5}
{"ticker":"NTK","date":"2015-01-07","pret":-0.02385,"close":77.45}
{"ticker":"NTK","date":"2015-01-08","pret":-0.01112,"close":79.52}
{"ticker":"NTK","date":"2015-01-09","pret":0.01719,"close":79.55}
{"ticker":"NTK","date":"2015-01-12","pret":-0.00977,"close":79.25}
{"ticker":"NTK","date":"2015-01-13","pret":-0.00627,"close":79.55}
{"ticker":"NTK","date":"2015-01-14","pret":0.01389,"close":79.27}
{"ticker":"NTK","date":"2015-01-15","pret":0.01007,"close":75.35}
{"ticker":"NTK","date":"2015-01-16","pret":-0.06082,"close":77.87}
{"ticker":"NTK","date":"2015-01-20","pret":0.03814,"close":77.87}
{"ticker":"NTK","date":"2015-01-21","pret":-0.01394,"close":76.32}
{"ticker":"NTK","date":"2015-01-22","pret":0.06222,"close":78.69}
{"ticker":"NTK","date":"2015-01-23","pret":-0.03758,"close":78.02}
{"ticker":"NTK","date":"2015-01-26","pret":-0.00636,"close":80.44}
{"ticker":"NTK","date":"2015-01-27","pret":0.01946,"close":79.55}
{"ticker":"NTK","date":"2015-01-28","pret":-0.02483,"close":77.13}
{"ticker":"NTK","date":"2015-01-29","pret":-0.00321,"close":78.86}
{"ticker":"NTK","date":"2015-01-30","pret":0.0068,"close":76.33}
{"ticker":"NTK","date":"2015-02-02","pret":-0.01598,"close":76.11}
{"ticker":"NTK","date":"2015-02-03","pret":0.00415,"close":77.85}
{"ticker":"NTK","date":"2015-02-04","pret":-0.00428,"close":76.93}
{"ticker":"NTK","date":"2015-02-05","pret":0.00867,"close":79.6}
{"ticker":"NTK","date":"2015-02-06","pret":0.02065,"close":79.76}
{"ticker":"NTK","date":"2015-02-09","pret":-0.00025,"close":79.24}
{"ticker":"NTK","date":"2015-02-10","pret":0.00189,"close":78.89}
{"ticker":"NTK","date":"2015-02-11","pret":-0.01216,"close":78.01}
{"ticker":"NTK","date":"2015-02-12","pret":0.00407,"close":79.39}
{"ticker":"NTK","date":"2015-02-13","pret":0.00393,"close":79}
{"ticker":"NTK","date":"2015-02-17","pret":0.00025,"close":79.67}
{"ticker":"NTK","date":"2015-02-18","pret":-0.00013,"close":79.93}
{"ticker":"NTK","date":"2015-02-19","pret":0.00429,"close":79.28}
{"ticker":"NTK","date":"2015-02-20","pret":0.00226,"close":80.31}
{"ticker":"NTK","date":"2015-02-23","pret":0.00714,"close":79.14}
{"ticker":"NTK","date":"2015-02-24","pret":-0.01179,"close":80.84}
{"ticker":"NTK","date":"2015-02-25","pret":0.00792,"close":80.79}
{"ticker":"NTK","date":"2015-02-26","pret":0.01343,"close":80.45}
{"ticker":"NTK","date":"2015-02-27","pret":-0.01106,"close":77.65}
{"ticker":"NTK","date":"2015-03-02","pret":-0.03031,"close":79.41}
{"ticker":"NTK","date":"2015-03-03","pret":0.02342,"close":85.67}
{"ticker":"NTK","date":"2015-03-04","pret":0.03486,"close":82.77}
{"ticker":"NTK","date":"2015-03-05","pret":0.01255,"close":84.44}
{"ticker":"NTK","date":"2015-03-06","pret":0.01299,"close":83.46}
{"ticker":"NTK","date":"2015-03-09","pret":-0.00701,"close":85.48}
{"ticker":"NTK","date":"2015-03-10","pret":0.00772,"close":81.76}
{"ticker":"NTK","date":"2015-03-11","pret":-0.037,"close":84.12}
{"ticker":"NTK","date":"2015-03-12","pret":0.04066,"close":84.81}
{"ticker":"NTK","date":"2015-03-13","pret":-0.00414,"close":84.4}
{"ticker":"NTK","date":"2015-03-16","pret":0.00696,"close":83.67}
{"ticker":"NTK","date":"2015-03-17","pret":-0.02512,"close":84.37}
{"ticker":"NTK","date":"2015-03-18","pret":0.01353,"close":85.76}
{"ticker":"NTK","date":"2015-03-19","pret":0.01194,"close":85.65}
{"ticker":"NTK","date":"2015-03-20","pret":0.01064,"close":87.4}
{"ticker":"NTK","date":"2015-03-23","pret":0.00834,"close":88.19}
{"ticker":"NTK","date":"2015-03-24","pret":0.01101,"close":88.1}
{"ticker":"NTK","date":"2015-03-25","pret":0.00478,"close":87}
{"ticker":"NTK","date":"2015-03-26","pret":-0.02634,"close":86.9}
{"ticker":"NTK","date":"2015-03-27","pret":0.0117,"close":86.99}
{"ticker":"NTK","date":"2015-03-30","pret":0.00265,"close":87.88}
{"ticker":"NTK","date":"2015-03-31","pret":0.00721,"close":88.25}
{"ticker":"NTK","date":"2015-04-01","pret":0.01179,"close":88.73}
{"ticker":"NTK","date":"2015-04-02","pret":0.00158,"close":87.83}
{"ticker":"NTK","date":"2015-04-06","pret":-0.0152,"close":87.95}
{"ticker":"NTK","date":"2015-04-07","pret":0.02237,"close":87.4}
{"ticker":"NTK","date":"2015-04-08","pret":-0.01645,"close":88.14}
{"ticker":"NTK","date":"2015-04-09","pret":0.00204,"close":87.99}
{"ticker":"NTK","date":"2015-04-10","pret":0.00419,"close":87.75}
{"ticker":"NTK","date":"2015-04-13","pret":-0.00839,"close":87.9}
{"ticker":"NTK","date":"2015-04-14","pret":0.00284,"close":88.21}
{"ticker":"NTK","date":"2015-04-15","pret":0.0078,"close":89.16}
{"ticker":"NTK","date":"2015-04-16","pret":0.0045,"close":87.73}
{"ticker":"NTK","date":"2015-04-17","pret":-0.02417,"close":86.02}
{"ticker":"NTK","date":"2015-04-20","pret":-0.00888,"close":87.23}
{"ticker":"NTK","date":"2015-04-21","pret":0.0015,"close":87}
{"ticker":"NTK","date":"2015-04-22","pret":0.01048,"close":86.61}
{"ticker":"NTK","date":"2015-04-23","pret":-0.00551,"close":86.96}
{"ticker":"NTK","date":"2015-04-24","pret":0.00471,"close":87.62}
{"ticker":"NTK","date":"2015-04-27","pret":0.00754,"close":86.78}
{"ticker":"NTK","date":"2015-04-28","pret":-0.00799,"close":86.81}
{"ticker":"NTK","date":"2015-04-29","pret":0.00103,"close":87}
{"ticker":"NTK","date":"2015-04-30","pret":-0.00069,"close":84.62}
{"ticker":"NTK","date":"2015-05-01","pret":-0.0212,"close":84.29}
{"ticker":"NTK","date":"2015-05-04","pret":-0.00752,"close":86.92}
{"ticker":"NTK","date":"2015-05-05","pret":0.0247,"close":82.71}
{"ticker":"NTK","date":"2015-05-06","pret":-0.04954,"close":82.1}
{"ticker":"NTK","date":"2015-05-07","pret":-0.01462,"close":81}
{"ticker":"NTK","date":"2015-05-08","pret":0.00551,"close":79.92}
{"ticker":"NTK","date":"2015-05-11","pret":-0.02947,"close":79.49}
{"ticker":"NTK","date":"2015-05-12","pret":-0.0198,"close":78.83}
{"ticker":"NTK","date":"2015-05-13","pret":0.01564,"close":79.45}
{"ticker":"NTK","date":"2015-05-14","pret":0.0651,"close":83.92}
{"ticker":"NTK","date":"2015-05-15","pret":-0.00938,"close":84}
{"ticker":"NTK","date":"2015-05-18","pret":0.00453,"close":83.82}
{"ticker":"NTK","date":"2015-05-19","pret":-0.01364,"close":84.4}
{"ticker":"NTK","date":"2015-05-20","pret":-0.01664,"close":84.49}
{"ticker":"NTK","date":"2015-05-21","pret":0.02539,"close":83.78}
{"ticker":"NTK","date":"2015-05-22","pret":0.00488,"close":84.43}
{"ticker":"NTK","date":"2015-05-26","pret":-0.00668,"close":82.71}
{"ticker":"NTK","date":"2015-05-27","pret":-0.0036,"close":83.64}
{"ticker":"NTK","date":"2015-05-28","pret":0.01832,"close":83.76}
{"ticker":"NTK","date":"2015-05-29","pret":-0.01928,"close":82.6}
{"ticker":"NTK","date":"2015-06-01","pret":-0.00627,"close":82.69}
{"ticker":"NTK","date":"2015-06-02","pret":0.01928,"close":83.24}
{"ticker":"NTK","date":"2015-06-03","pret":-0.00666,"close":84.42}
{"ticker":"NTK","date":"2015-06-04","pret":0.00262,"close":83.4}
{"ticker":"NTK","date":"2015-06-05","pret":-0.0037,"close":84.2}
{"ticker":"NTK","date":"2015-06-08","pret":0.00108,"close":82.8}
{"ticker":"NTK","date":"2015-06-09","pret":-0.00491,"close":83.01}
{"ticker":"NTK","date":"2015-06-10","pret":0.00491,"close":83.6}
{"ticker":"NTK","date":"2015-06-11","pret":0.00179,"close":83.77}
{"ticker":"NTK","date":"2015-06-12","pret":-0.00946,"close":83}
{"ticker":"NTK","date":"2015-06-15","pret":-0.01052,"close":84}
{"ticker":"NTK","date":"2015-06-16","pret":0.01484,"close":84.05}
{"ticker":"NTK","date":"2015-06-17","pret":0.00716,"close":84.41}
{"ticker":"NTK","date":"2015-06-18","pret":0.00688,"close":83.55}
{"ticker":"NTK","date":"2015-06-19","pret":-0.0162,"close":81.3}
{"ticker":"NTK","date":"2015-06-22","pret":-0.01561,"close":83.22}
{"ticker":"NTK","date":"2015-06-23","pret":0.01693,"close":84.89}
{"ticker":"NTK","date":"2015-06-24","pret":0.00848,"close":83.09}
{"ticker":"NTK","date":"2015-06-25","pret":-0.01328,"close":84.22}
{"ticker":"NTK","date":"2015-06-26","pret":0.01602,"close":83.58}
{"ticker":"NTK","date":"2015-06-29","pret":-0.01505,"close":81.75}
{"ticker":"NTK","date":"2015-06-30","pret":-0.00181,"close":83.13}
{"ticker":"NTK","date":"2015-07-01","pret":0.00757,"close":84.32}
{"ticker":"NTK","date":"2015-07-02","pret":0.00905,"close":83.2}
{"ticker":"NTK","date":"2015-07-06","pret":-0.02388,"close":81.59}
{"ticker":"NTK","date":"2015-07-07","pret":-0.01333,"close":83.16}
{"ticker":"NTK","date":"2015-07-08","pret":0.01733,"close":83.68}
{"ticker":"NTK","date":"2015-07-09","pret":0.00386,"close":81.4}
{"ticker":"NTK","date":"2015-07-10","pret":-0.00701,"close":83.54}
{"ticker":"NTK","date":"2015-07-13","pret":0.02173,"close":84.08}
{"ticker":"NTK","date":"2015-07-14","pret":0.00059,"close":83.55}
{"ticker":"NTK","date":"2015-07-15","pret":-0.00607,"close":83.6}
{"ticker":"NTK","date":"2015-07-16","pret":0.00191,"close":82.73}
{"ticker":"NTK","date":"2015-07-17","pret":-0.01102,"close":83.15}
{"ticker":"NTK","date":"2015-07-20","pret":0.00493,"close":82.02}
{"ticker":"NTK","date":"2015-07-21","pret":-0.01,"close":80.9}
{"ticker":"NTK","date":"2015-07-22","pret":-0.02229,"close":81.5}
{"ticker":"NTK","date":"2015-07-23","pret":0.01194,"close":79.73}
{"ticker":"NTK","date":"2015-07-24","pret":-0.03031,"close":78.13}
{"ticker":"NTK","date":"2015-07-27","pret":-0.01436,"close":76.05}
{"ticker":"NTK","date":"2015-07-28","pret":-0.01821,"close":79.58}
{"ticker":"NTK","date":"2015-07-29","pret":0.03016,"close":78.92}
{"ticker":"NTK","date":"2015-07-30","pret":-0.00443,"close":79.95}
{"ticker":"NTK","date":"2015-07-31","pret":0.0236,"close":81.59}
{"ticker":"NTK","date":"2015-08-03","pret":0.01502,"close":79.88}
{"ticker":"NTK","date":"2015-08-04","pret":-0.04384,"close":75.22}
{"ticker":"NTK","date":"2015-08-05","pret":-0.02914,"close":75.77}
{"ticker":"NTK","date":"2015-08-06","pret":0.00629,"close":77.2}
{"ticker":"NTK","date":"2015-08-07","pret":-0.00118,"close":75.06}
{"ticker":"NTK","date":"2015-08-10","pret":-0.01383,"close":75.78}
{"ticker":"NTK","date":"2015-08-11","pret":-0.00292,"close":76.67}
{"ticker":"NTK","date":"2015-08-12","pret":0.00755,"close":74.7}
{"ticker":"NTK","date":"2015-08-13","pret":-0.00822,"close":73.94}
{"ticker":"NTK","date":"2015-08-14","pret":-0.02179,"close":74.63}
{"ticker":"NTK","date":"2015-08-17","pret":0.01699,"close":73.5}
{"ticker":"NTK","date":"2015-08-18","pret":-0.01048,"close":73.5}
{"ticker":"NTK","date":"2015-08-19","pret":-0.0213,"close":74.16}
{"ticker":"NTK","date":"2015-08-20","pret":0.01968,"close":86.78}
{"ticker":"NTK","date":"2015-08-21","pret":0.14336,"close":85.62}
{"ticker":"NTK","date":"2015-08-24","pret":-0.03048,"close":83.75}
{"ticker":"NTK","date":"2015-08-25","pret":0.03854,"close":80.89}
{"ticker":"NTK","date":"2015-08-26","pret":-0.0383,"close":82.3}
{"ticker":"NTK","date":"2015-08-27","pret":0.00314,"close":82}
{"ticker":"NTK","date":"2015-08-28","pret":-0.01836,"close":83.35}
{"ticker":"NTK","date":"2015-08-31","pret":0.01317,"close":81.81}
{"ticker":"NTK","date":"2015-09-01","pret":-0.02204,"close":79.01}
{"ticker":"NTK","date":"2015-09-02","pret":-0.01108,"close":81.26}
{"ticker":"NTK","date":"2015-09-03","pret":0.00922,"close":80.1}
{"ticker":"NTK","date":"2015-09-04","pret":-0.02118,"close":78.11}
{"ticker":"NTK","date":"2015-09-08","pret":0.00669,"close":79.98}
{"ticker":"NTK","date":"2015-09-09","pret":0.01499,"close":78.65}
{"ticker":"NTK","date":"2015-09-10","pret":-0.02536,"close":78.32}
{"ticker":"NTK","date":"2015-09-11","pret":-0.00856,"close":77.73}
{"ticker":"NTK","date":"2015-09-14","pret":-0.0027,"close":78}
{"ticker":"NTK","date":"2015-09-15","pret":0.00424,"close":77.9}
{"ticker":"NTK","date":"2015-09-16","pret":-0.00026,"close":78.96}
{"ticker":"NTK","date":"2015-09-17","pret":0.0107,"close":78.32}
{"ticker":"NTK","date":"2015-09-18","pret":-0.02528,"close":76.58}
{"ticker":"NTK","date":"2015-09-21","pret":0.0079,"close":74.76}
{"ticker":"NTK","date":"2015-09-22","pret":-0.04551,"close":71.96}
{"ticker":"NTK","date":"2015-09-23","pret":-0.03056,"close":69.93}
{"ticker":"NTK","date":"2015-09-24","pret":-0.04003,"close":68.71}
{"ticker":"NTK","date":"2015-09-25","pret":0.00072,"close":64.76}
{"ticker":"NTK","date":"2015-09-28","pret":-0.06379,"close":63.04}
{"ticker":"NTK","date":"2015-09-29","pret":-0.02848,"close":61.25}
{"ticker":"NTK","date":"2015-09-30","pret":-0.01971,"close":63.31}
{"ticker":"NTK","date":"2015-10-01","pret":0.01908,"close":62.02}
{"ticker":"NTK","date":"2015-10-02","pret":-0.02037,"close":62.08}
{"ticker":"NTK","date":"2015-10-05","pret":0.00887,"close":65.51}
{"ticker":"NTK","date":"2015-10-06","pret":0.04523,"close":63.21}
{"ticker":"NTK","date":"2015-10-07","pret":-0.0136,"close":65.05}
{"ticker":"NTK","date":"2015-10-08","pret":0.00621,"close":66.5}
{"ticker":"NTK","date":"2015-10-09","pret":0.02339,"close":63.97}
{"ticker":"NTK","date":"2015-10-12","pret":-0.03349,"close":63.64}
{"ticker":"NTK","date":"2015-10-13","pret":-0.01384,"close":63.66}
{"ticker":"NTK","date":"2015-10-14","pret":0.006,"close":61.37}
{"ticker":"NTK","date":"2015-10-15","pret":-0.03152,"close":62.8}
{"ticker":"NTK","date":"2015-10-16","pret":0.02361,"close":62.55}
{"ticker":"NTK","date":"2015-10-19","pret":-0.01568,"close":62.3}
{"ticker":"NTK","date":"2015-10-20","pret":0.00064,"close":62.64}
{"ticker":"NTK","date":"2015-10-21","pret":0.01503,"close":61.84}
{"ticker":"NTK","date":"2015-10-22","pret":-0.01519,"close":62.79}
{"ticker":"NTK","date":"2015-10-23","pret":0.02184,"close":62.33}
{"ticker":"NTK","date":"2015-10-26","pret":-0.0309,"close":61.3}
{"ticker":"NTK","date":"2015-10-27","pret":-0.01458,"close":61}
{"ticker":"NTK","date":"2015-10-28","pret":0.00412,"close":63.21}
{"ticker":"NTK","date":"2015-10-29","pret":0.03138,"close":62.16}
{"ticker":"NTK","date":"2015-10-30","pret":-0.00912,"close":61.35}
{"ticker":"NTK","date":"2015-11-02","pret":-0.01196,"close":62.69}
{"ticker":"NTK","date":"2015-11-03","pret":0.02474,"close":63.4}
{"ticker":"NTK","date":"2015-11-04","pret":0.00174,"close":57.58}
{"ticker":"NTK","date":"2015-11-05","pret":-0.09376,"close":54.76}
{"ticker":"NTK","date":"2015-11-06","pret":-0.05489,"close":54.03}
{"ticker":"NTK","date":"2015-11-09","pret":-0.01761,"close":51.34}
{"ticker":"NTK","date":"2015-11-10","pret":-0.03968,"close":49.8}
{"ticker":"NTK","date":"2015-11-11","pret":-0.02483,"close":48}
{"ticker":"NTK","date":"2015-11-12","pret":-0.04051,"close":46.69}
{"ticker":"NTK","date":"2015-11-13","pret":-0.03445,"close":45.67}
{"ticker":"NTK","date":"2015-11-16","pret":-0.01212,"close":47.38}
{"ticker":"NTK","date":"2015-11-17","pret":0.02854,"close":45.67}
{"ticker":"NTK","date":"2015-11-18","pret":-0.03597,"close":45.87}
{"ticker":"NTK","date":"2015-11-19","pret":0.01156,"close":45.4}
{"ticker":"NTK","date":"2015-11-20","pret":-0.00805,"close":45.88}
{"ticker":"NTK","date":"2015-11-23","pret":-0.00306,"close":46.5}
{"ticker":"NTK","date":"2015-11-24","pret":0.0234,"close":46.98}
{"ticker":"NTK","date":"2015-11-25","pret":0.00427,"close":48.11}
{"ticker":"NTK","date":"2015-11-26"}
{"ticker":"NTK","date":"2015-11-27","pret":0.02172,"close":48.95}
{"ticker":"NTK","date":"2015-11-30","pret":0.02249,"close":48.14}
{"ticker":"NTK","date":"2015-12-01","pret":-0.01376,"close":48.16}
{"ticker":"NTK","date":"2015-12-02","pret":0.00289,"close":47.94}
{"ticker":"NTK","date":"2015-12-03","pret":-0.01057,"close":46.12}
{"ticker":"NTK","date":"2015-12-04","pret":-0.04301,"close":45.44}
{"ticker":"NTK","date":"2015-12-07","pret":-0.00458,"close":44.69}
{"ticker":"NTK","date":"2015-12-08","pret":-0.03605,"close":44.08}
{"ticker":"NTK","date":"2015-12-09","pret":-0.00181,"close":43.5}
{"ticker":"NTK","date":"2015-12-10","pret":-0.01325,"close":43.68}
{"ticker":"NTK","date":"2015-12-11","pret":-0.01157,"close":43.49}
{"ticker":"NTK","date":"2015-12-14","pret":0.02686,"close":42.48}
{"ticker":"NTK","date":"2015-12-15","pret":-0.03904,"close":42.08}
{"ticker":"NTK","date":"2015-12-16","pret":-0.00662,"close":42.88}
{"ticker":"NTK","date":"2015-12-17"}
{"ticker":"NTK","date":"2015-12-18","pret":0.01226,"close":42.71}
{"ticker":"NTK","date":"2015-12-21","pret":0.00863,"close":43.85}
{"ticker":"NTK","date":"2015-12-22","pret":0.01498,"close":43.47}
{"ticker":"NTK","date":"2015-12-23","pret":-0.00367,"close":43.74}
{"ticker":"NTK","date":"2015-12-24","pret":-0.00553,"close":43.34}
{"ticker":"NTK","date":"2015-12-28","pret":-0.00951,"close":43.26}
{"ticker":"NTK","date":"2015-12-29","pret":0.01848,"close":43.99}
{"ticker":"NTK","date":"2015-12-30","pret":-0.01522,"close":44.21}
{"ticker":"NTK","date":"2015-12-31","pret":0.02501,"close":43.62}
{"ticker":"NTK","date":"2016-01-04","pret":-0.02804,"close":42.51}
{"ticker":"NTK","date":"2016-01-05","pret":-0.00842,"close":43.45}
{"ticker":"NTLS","date":"2015-01-02","pret":-0.00471,"close":4.1}
{"ticker":"NTLS","date":"2015-01-05","pret":-0.03358,"close":4.15}
{"ticker":"NTLS","date":"2015-01-06","pret":0.02648,"close":4.2}
{"ticker":"NTLS","date":"2015-01-07","pret":0.00474,"close":4.17}
{"ticker":"NTLS","date":"2015-01-08","pret":-0.0095,"close":4.18}
{"ticker":"NTLS","date":"2015-01-09","pret":-0.04142,"close":3.99}
{"ticker":"NTLS","date":"2015-01-12","pret":-0.00249,"close":3.97}
{"ticker":"NTLS","date":"2015-01-13","pret":-0.005,"close":3.98}
{"ticker":"NTLS","date":"2015-01-14","pret":-0.02025,"close":3.96}
{"ticker":"NTLS","date":"2015-01-15","pret":0.01018,"close":3.88}
{"ticker":"NTLS","date":"2015-01-16","pret":-0.01531,"close":4.23}
{"ticker":"NTLS","date":"2015-01-20","pret":0.08379,"close":4.21}
{"ticker":"NTLS","date":"2015-01-21","pret":-0.00474,"close":4.3}
{"ticker":"NTLS","date":"2015-01-22","pret":0.02579,"close":4.24}
{"ticker":"NTLS","date":"2015-01-23","pret":-0.01634,"close":4.28}
{"ticker":"NTLS","date":"2015-01-26","pret":0.00703,"close":4.28}
{"ticker":"NTLS","date":"2015-01-27","pret":0,"close":4.21}
{"ticker":"NTLS","date":"2015-01-28","pret":-0.00468,"close":4.13}
{"ticker":"NTLS","date":"2015-01-29","pret":-0.02375,"close":4.16}
{"ticker":"NTLS","date":"2015-01-30","pret":-0.01209,"close":4.1}
{"ticker":"NTLS","date":"2015-02-02","pret":0.00727,"close":4.21}
{"ticker":"NTLS","date":"2015-02-03","pret":0.02387,"close":4.4}
{"ticker":"NTLS","date":"2015-02-04","pret":0.02561,"close":4.32}
{"ticker":"NTLS","date":"2015-02-05","pret":0.0023,"close":4.6}
{"ticker":"NTLS","date":"2015-02-06","pret":0.05792,"close":4.5}
{"ticker":"NTLS","date":"2015-02-09","pret":-0.03749,"close":4.51}
{"ticker":"NTLS","date":"2015-02-10","pret":0.02661,"close":4.66}
{"ticker":"NTLS","date":"2015-02-11","pret":0.01304,"close":4.93}
{"ticker":"NTLS","date":"2015-02-12","pret":0.06885,"close":5.14}
{"ticker":"NTLS","date":"2015-02-13","pret":0.03175,"close":5.19}
{"ticker":"NTLS","date":"2015-02-17","pret":0.01165,"close":5.28}
{"ticker":"NTLS","date":"2015-02-18","pret":0.01533,"close":5.44}
{"ticker":"NTLS","date":"2015-02-19","pret":0.03549,"close":5.31}
{"ticker":"NTLS","date":"2015-02-20","pret":-0.02226,"close":4.97}
{"ticker":"NTLS","date":"2015-02-23","pret":-0.06993,"close":4.81}
{"ticker":"NTLS","date":"2015-02-24","pret":-0.0348,"close":4.64}
{"ticker":"NTLS","date":"2015-02-25","pret":-0.03606,"close":4.67}
{"ticker":"NTLS","date":"2015-02-26","pret":0.00646,"close":4.82}
{"ticker":"NTLS","date":"2015-02-27","pret":0.00428,"close":4.52}
{"ticker":"NTLS","date":"2015-03-02","pret":-0.02817,"close":4.69}
{"ticker":"NTLS","date":"2015-03-03","pret":0.02389,"close":5.04}
{"ticker":"NTLS","date":"2015-03-04","pret":0.08037,"close":4.99}
{"ticker":"NTLS","date":"2015-03-05","pret":-0.00596,"close":5.6}
{"ticker":"NTLS","date":"2015-03-06","pret":0.09676,"close":5.9}
{"ticker":"NTLS","date":"2015-03-09","pret":0.07656,"close":6.04}
{"ticker":"NTLS","date":"2015-03-10","pret":0.01496,"close":6.03}
{"ticker":"NTLS","date":"2015-03-11","pret":0.00165,"close":5.95}
{"ticker":"NTLS","date":"2015-03-12","pret":-0.02165,"close":6.01}
{"ticker":"NTLS","date":"2015-03-13","pret":0.01338,"close":6.36}
{"ticker":"NTLS","date":"2015-03-16","pret":0.05021,"close":4.85}
{"ticker":"NTLS","date":"2015-03-17","pret":-0.27877,"close":4.73}
{"ticker":"NTLS","date":"2015-03-18","pret":-0.0126,"close":4.69}
{"ticker":"NTLS","date":"2015-03-19","pret":-0.01491,"close":4.65}
{"ticker":"NTLS","date":"2015-03-20","pret":0.00642,"close":4.83}
{"ticker":"NTLS","date":"2015-03-23","pret":0.02941,"close":5.08}
{"ticker":"NTLS","date":"2015-03-24","pret":0.04849,"close":4.93}
{"ticker":"NTLS","date":"2015-03-25","pret":-0.03003,"close":4.65}
{"ticker":"NTLS","date":"2015-03-26","pret":-0.06508,"close":4.38}
{"ticker":"NTLS","date":"2015-03-27","pret":-0.0489,"close":4.6}
{"ticker":"NTLS","date":"2015-03-30","pret":0.08092,"close":5.06}
{"ticker":"NTLS","date":"2015-03-31","pret":0.06899,"close":4.8}
{"ticker":"NTLS","date":"2015-04-01","pret":-0.06899,"close":4.8}
{"ticker":"NTLS","date":"2015-04-02","pret":0.00837,"close":4.88}
{"ticker":"NTLS","date":"2015-04-06","pret":-0.01047,"close":4.89}
{"ticker":"NTLS","date":"2015-04-07","pret":0.02083,"close":4.9}
{"ticker":"NTLS","date":"2015-04-08","pret":0.0123,"close":4.98}
{"ticker":"NTLS","date":"2015-04-09","pret":0.01416,"close":5.3}
{"ticker":"NTLS","date":"2015-04-10","pret":0.08097,"close":5.44}
{"ticker":"NTLS","date":"2015-04-13","pret":0.0037,"close":5.01}
{"ticker":"NTLS","date":"2015-04-14","pret":-0.07468,"close":5.21}
{"ticker":"NTLS","date":"2015-04-15","pret":0.02358,"close":5.36}
{"ticker":"NTLS","date":"2015-04-16","pret":0.04555,"close":5.7}
{"ticker":"NTLS","date":"2015-04-17","pret":0.04888,"close":5.51}
{"ticker":"NTLS","date":"2015-04-20","pret":-0.02686,"close":5.51}
{"ticker":"NTLS","date":"2015-04-21","pret":-0.00182,"close":5.29}
{"ticker":"NTLS","date":"2015-04-22","pret":-0.03516,"close":5.46}
{"ticker":"NTLS","date":"2015-04-23","pret":0.0205,"close":5.57}
{"ticker":"NTLS","date":"2015-04-24","pret":0.0273,"close":5.42}
{"ticker":"NTLS","date":"2015-04-27","pret":-0.031,"close":5.56}
{"ticker":"NTLS","date":"2015-04-28","pret":0.0274,"close":5.88}
{"ticker":"NTLS","date":"2015-04-29","pret":0.05264,"close":5.93}
{"ticker":"NTLS","date":"2015-04-30","pret":0.0102,"close":5.81}
{"ticker":"NTLS","date":"2015-05-01","pret":0.02176,"close":5.99}
{"ticker":"NTLS","date":"2015-05-04","pret":-0.01166,"close":6.12}
{"ticker":"NTLS","date":"2015-05-05","pret":0.02482,"close":6.15}
{"ticker":"NTLS","date":"2015-05-06","pret":0.00326,"close":6.15}
{"ticker":"NTLS","date":"2015-05-07","pret":-0.0214,"close":6.08}
{"ticker":"NTLS","date":"2015-05-08","pret":0.0214,"close":5.98}
{"ticker":"NTLS","date":"2015-05-11","pret":-0.03312,"close":6.17}
{"ticker":"NTLS","date":"2015-05-12","pret":0.03637,"close":6.2}
{"ticker":"NTLS","date":"2015-05-13","pret":0.00969,"close":8.09}
{"ticker":"NTLS","date":"2015-05-14","pret":0.25167,"close":8.23}
{"ticker":"NTLS","date":"2015-05-15","pret":0.03802,"close":8.46}
{"ticker":"NTLS","date":"2015-05-18","pret":0.02261,"close":8.2}
{"ticker":"NTLS","date":"2015-05-19","pret":-0.03593,"close":8.17}
{"ticker":"NTLS","date":"2015-05-20","pret":0,"close":8.18}
{"ticker":"NTLS","date":"2015-05-21","pret":-0.00244,"close":8.38}
{"ticker":"NTLS","date":"2015-05-22","pret":0.02535,"close":8.52}
{"ticker":"NTLS","date":"2015-05-26","pret":0.00831,"close":8.54}
{"ticker":"NTLS","date":"2015-05-27","pret":0.01408,"close":8.74}
{"ticker":"NTLS","date":"2015-05-28","pret":0.01848,"close":8.69}
{"ticker":"NTLS","date":"2015-05-29","pret":-0.00689,"close":8.65}
{"ticker":"NTLS","date":"2015-06-01","pret":0.00115,"close":8.64}
{"ticker":"NTLS","date":"2015-06-02","pret":-0.00693,"close":8.33}
{"ticker":"NTLS","date":"2015-06-03","pret":-0.03899,"close":8.49}
{"ticker":"NTLS","date":"2015-06-04","pret":0.01435,"close":8.47}
{"ticker":"NTLS","date":"2015-06-05","pret":0.00356,"close":8.01}
{"ticker":"NTLS","date":"2015-06-08","pret":-0.05223,"close":7.4}
{"ticker":"NTLS","date":"2015-06-09","pret":-0.08046,"close":6.8}
{"ticker":"NTLS","date":"2015-06-10","pret":-0.12202,"close":6.43}
{"ticker":"NTLS","date":"2015-06-11","pret":-0.01849,"close":5.77}
{"ticker":"NTLS","date":"2015-06-12","pret":-0.11178,"close":5.3}
{"ticker":"NTLS","date":"2015-06-15","pret":-0.08149,"close":5.55}
{"ticker":"NTLS","date":"2015-06-16","pret":0.00752,"close":5.56}
{"ticker":"NTLS","date":"2015-06-17","pret":0.04217,"close":5.48}
{"ticker":"NTLS","date":"2015-06-18","pret":0,"close":5.66}
{"ticker":"NTLS","date":"2015-06-19","pret":0.03006,"close":5.53}
{"ticker":"NTLS","date":"2015-06-22","pret":-0.03727,"close":5.6}
{"ticker":"NTLS","date":"2015-06-23","pret":0.01614,"close":5.66}
{"ticker":"NTLS","date":"2015-06-24","pret":0.01062,"close":5.68}
{"ticker":"NTLS","date":"2015-06-25","pret":-0.00176,"close":5.72}
{"ticker":"NTLS","date":"2015-06-26","pret":0.00703,"close":5.21}
{"ticker":"NTLS","date":"2015-06-29","pret":-0.10128,"close":4.9}
{"ticker":"NTLS","date":"2015-06-30","pret":-0.0456,"close":4.62}
{"ticker":"NTLS","date":"2015-07-01","pret":-0.05847,"close":5.09}
{"ticker":"NTLS","date":"2015-07-02","pret":0.08844,"close":5.04}
{"ticker":"NTLS","date":"2015-07-06","pret":-0.01587,"close":5}
{"ticker":"NTLS","date":"2015-07-07","pret":-0.00401,"close":4.97}
{"ticker":"NTLS","date":"2015-07-08","pret":-0.01212,"close":4.52}
{"ticker":"NTLS","date":"2015-07-09","pret":-0.06943,"close":4.71}
{"ticker":"NTLS","date":"2015-07-10","pret":0.04474,"close":4.75}
{"ticker":"NTLS","date":"2015-07-13","pret":-0.00627,"close":4.68}
{"ticker":"NTLS","date":"2015-07-14","pret":-0.01266,"close":5.04}
{"ticker":"NTLS","date":"2015-07-15","pret":0.06772,"close":4.75}
{"ticker":"NTLS","date":"2015-07-16","pret":-0.04256,"close":4.98}
{"ticker":"NTLS","date":"2015-07-17","pret":0.03459,"close":4.91}
{"ticker":"NTLS","date":"2015-07-20","pret":-0.01005,"close":4.66}
{"ticker":"NTLS","date":"2015-07-21","pret":-0.07769,"close":4.53}
{"ticker":"NTLS","date":"2015-07-22","pret":-0.01762,"close":5.02}
{"ticker":"NTLS","date":"2015-07-23","pret":0.11531,"close":5.43}
{"ticker":"NTLS","date":"2015-07-24","pret":0.07623,"close":5.84}
{"ticker":"NTLS","date":"2015-07-27","pret":0.05706,"close":5.37}
{"ticker":"NTLS","date":"2015-07-28","pret":0.07188,"close":6.15}
{"ticker":"NTLS","date":"2015-07-29","pret":-0.01954,"close":5.83}
{"ticker":"NTLS","date":"2015-07-30","pret":-0.04887,"close":5.93}
{"ticker":"NTLS","date":"2015-07-31","pret":0.0222,"close":6.39}
{"ticker":"NTLS","date":"2015-08-03","pret":0.07012,"close":6.61}
{"ticker":"NTLS","date":"2015-08-04","pret":0.04466,"close":6.69}
{"ticker":"NTLS","date":"2015-08-05","pret":0.0075,"close":7.11}
{"ticker":"NTLS","date":"2015-08-06","pret":0.0665,"close":7.29}
{"ticker":"NTLS","date":"2015-08-07","pret":0.01527,"close":7.38}
{"ticker":"NTLS","date":"2015-08-10","pret":-0.00414,"close":7.31}
{"ticker":"NTLS","date":"2015-08-11","pret":0.21006,"close":8.99}
{"ticker":"NTLS","date":"2015-08-12","pret":0.00782,"close":9.07}
{"ticker":"NTLS","date":"2015-08-13","pret":0.00333,"close":8.99}
{"ticker":"NTLS","date":"2015-08-14","pret":-0.00222,"close":9.23}
{"ticker":"NTLS","date":"2015-08-17","pret":0.01434,"close":9.15}
{"ticker":"NTLS","date":"2015-08-18","pret":0.00219,"close":9.18}
{"ticker":"NTLS","date":"2015-08-19","pret":0.00218,"close":9.15}
{"ticker":"NTLS","date":"2015-08-20","pret":-0.00218,"close":9.17}
{"ticker":"NTLS","date":"2015-08-21","pret":-0.00328,"close":9.14}
{"ticker":"NTLS","date":"2015-08-24","pret":-0.01324,"close":9.05}
{"ticker":"NTLS","date":"2015-08-25","pret":0.01544,"close":9}
{"ticker":"NTLS","date":"2015-08-26","pret":-0.00219,"close":9.16}
{"ticker":"NTLS","date":"2015-08-27","pret":0.00656,"close":9.17}
{"ticker":"NTLS","date":"2015-08-28","pret":0.00109,"close":9.15}
{"ticker":"NTLS","date":"2015-08-31","pret":-0.00436,"close":9.17}
{"ticker":"NTLS","date":"2015-09-01","pret":-0.00328,"close":9.05}
{"ticker":"NTLS","date":"2015-09-02","pret":0,"close":9.13}
{"ticker":"NTLS","date":"2015-09-03","pret":0.00219,"close":9.07}
{"ticker":"NTLS","date":"2015-09-04","pret":-0.00879,"close":9.1}
{"ticker":"NTLS","date":"2015-09-08","pret":0.00879,"close":9.07}
{"ticker":"NTLS","date":"2015-09-09","pret":-0.00329,"close":9.07}
{"ticker":"NTLS","date":"2015-09-10","pret":-0.0044,"close":9.1}
{"ticker":"NTLS","date":"2015-09-11","pret":0.0011,"close":9.17}
{"ticker":"NTLS","date":"2015-09-14","pret":0.00659,"close":9.1}
{"ticker":"NTLS","date":"2015-09-15","pret":-0.00439,"close":9.09}
{"ticker":"NTLS","date":"2015-09-16","pret":0,"close":9.09}
{"ticker":"NTLS","date":"2015-09-17","pret":-0.0011,"close":9.1}
{"ticker":"NTLS","date":"2015-09-18","pret":-0.0011,"close":9.05}
{"ticker":"NTLS","date":"2015-09-21","pret":0,"close":9.09}
{"ticker":"NTLS","date":"2015-09-22","pret":0.0011,"close":9.06}
{"ticker":"NTLS","date":"2015-09-23","pret":-0.0011,"close":9.07}
{"ticker":"NTLS","date":"2015-09-24","pret":-0.0011,"close":9.08}
{"ticker":"NTLS","date":"2015-09-25","pret":0.0033,"close":9.06}
{"ticker":"NTLS","date":"2015-09-28","pret":-0.0044,"close":9.05}
{"ticker":"NTLS","date":"2015-09-29","pret":-0.00221,"close":9.04}
{"ticker":"NTLS","date":"2015-09-30","pret":0.00221,"close":9.03}
{"ticker":"NTLS","date":"2015-10-01","pret":-0.00221,"close":9.08}
{"ticker":"NTLS","date":"2015-10-02","pret":0.00221,"close":9.13}
{"ticker":"NTLS","date":"2015-10-05","pret":0.0077,"close":9.17}
{"ticker":"NTLS","date":"2015-10-06","pret":0.00437,"close":9.16}
{"ticker":"NTLS","date":"2015-10-07","pret":0.00109,"close":9.2}
{"ticker":"NTLS","date":"2015-10-08","pret":-0.00109,"close":9.17}
{"ticker":"NTLS","date":"2015-10-09","pret":0.00109,"close":9.16}
{"ticker":"NTLS","date":"2015-10-12","pret":-0.00109,"close":9.17}
{"ticker":"NTLS","date":"2015-10-13","pret":-0.00437,"close":9.14}
{"ticker":"NTLS","date":"2015-10-14","pret":0.0011,"close":9.1}
{"ticker":"NTLS","date":"2015-10-15","pret":-0.00329,"close":9.13}
{"ticker":"NTLS","date":"2015-10-16","pret":0.00438,"close":9.15}
{"ticker":"NTLS","date":"2015-10-19","pret":-0.00109,"close":9.14}
{"ticker":"NTLS","date":"2015-10-20","pret":-0.0011,"close":9.15}
{"ticker":"NTLS","date":"2015-10-21","pret":0.00219,"close":9.1}
{"ticker":"NTLS","date":"2015-10-22","pret":-0.00328,"close":9.11}
{"ticker":"NTLS","date":"2015-10-23","pret":0.00219,"close":9.11}
{"ticker":"NTLS","date":"2015-10-26","pret":-0.00219,"close":9.09}
{"ticker":"NTLS","date":"2015-10-27","pret":-0.0033,"close":9.08}
{"ticker":"NTLS","date":"2015-10-28","pret":0.0011,"close":9.14}
{"ticker":"NTLS","date":"2015-10-29","pret":0,"close":9.16}
{"ticker":"NTLS","date":"2015-10-30","pret":0.00548,"close":9.19}
{"ticker":"NTLS","date":"2015-11-02","pret":0.00218,"close":9.19}
{"ticker":"NTLS","date":"2015-11-03","pret":0.00109,"close":9.16}
{"ticker":"NTLS","date":"2015-11-04","pret":-0.00109,"close":9.15}
{"ticker":"NTLS","date":"2015-11-05","pret":-0.00328,"close":9.15}
{"ticker":"NTLS","date":"2015-11-06","pret":0,"close":9.14}
{"ticker":"NTLS","date":"2015-11-09","pret":-0.0011,"close":9.1}
{"ticker":"NTLS","date":"2015-11-10","pret":-0.00329,"close":9.08}
{"ticker":"NTLS","date":"2015-11-11","pret":-0.0011,"close":9.09}
{"ticker":"NTLS","date":"2015-11-12","pret":-0.0022,"close":9.08}
{"ticker":"NTLS","date":"2015-11-13","pret":0,"close":9.08}
{"ticker":"NTLS","date":"2015-11-16","pret":0.0022,"close":9.15}
{"ticker":"NTLS","date":"2015-11-17","pret":0.00548,"close":9.15}
{"ticker":"NTLS","date":"2015-11-18","pret":0.00109,"close":9.15}
{"ticker":"NTLS","date":"2015-11-19","pret":-0.00109,"close":9.12}
{"ticker":"NTLS","date":"2015-11-20","pret":0,"close":9.11}
{"ticker":"NTLS","date":"2015-11-23","pret":-0.00439,"close":9.12}
{"ticker":"NTLS","date":"2015-11-24","pret":0.0022,"close":9.14}
{"ticker":"NTLS","date":"2015-11-25","pret":0.00219,"close":9.15}
{"ticker":"NTLS","date":"2015-11-26"}
{"ticker":"NTLS","date":"2015-11-27","pret":0,"close":9.14}
{"ticker":"NTLS","date":"2015-11-30","pret":0.00109,"close":9.17}
{"ticker":"NTLS","date":"2015-12-01","pret":0.00218,"close":9.16}
{"ticker":"NTLS","date":"2015-12-02","pret":-0.00109,"close":9.17}
{"ticker":"NTLS","date":"2015-12-03","pret":0.00218,"close":9.18}
{"ticker":"NTLS","date":"2015-12-04","pret":-0.00109,"close":9.17}
{"ticker":"NTLS","date":"2015-12-07","pret":-0.00109,"close":9.16}
{"ticker":"NTLS","date":"2015-12-08","pret":0,"close":9.18}
{"ticker":"NTLS","date":"2015-12-09","pret":0.00109,"close":9.16}
{"ticker":"NTLS","date":"2015-12-10","pret":0,"close":9.17}
{"ticker":"NTLS","date":"2015-12-11","pret":-0.00109,"close":9.15}
{"ticker":"NTLS","date":"2015-12-14","pret":-0.00109,"close":9.15}
{"ticker":"NTLS","date":"2015-12-15","pret":0.00109,"close":9.16}
{"ticker":"NTLS","date":"2015-12-16","pret":0,"close":9.15}
{"ticker":"NTLS","date":"2015-12-17"}
{"ticker":"NTLS","date":"2015-12-18","pret":-0.00109,"close":9.15}
{"ticker":"NTLS","date":"2015-12-21","pret":0.00109,"close":9.15}
{"ticker":"NTLS","date":"2015-12-22","pret":-0.00109,"close":9.16}
{"ticker":"NTLS","date":"2015-12-23","pret":0.00109,"close":9.19}
{"ticker":"NTLS","date":"2015-12-24","pret":0.00109,"close":9.23}
{"ticker":"NTLS","date":"2015-12-28","pret":0.00327,"close":9.18}
{"ticker":"NTLS","date":"2015-12-29","pret":-0.00327,"close":9.17}
{"ticker":"NTLS","date":"2015-12-30","pret":0,"close":9.17}
{"ticker":"NTLS","date":"2015-12-31","pret":-0.00109,"close":9.14}
{"ticker":"NTLS","date":"2016-01-04","pret":-0.00219,"close":9.14}
{"ticker":"NTLS","date":"2016-01-05","pret":0.00219,"close":9.16}
{"ticker":"NTRI","date":"2015-01-02","pret":-0.00102,"close":18.98}
{"ticker":"NTRI","date":"2015-01-05","pret":-0.04389,"close":18.22}
{"ticker":"NTRI","date":"2015-01-06","pret":-0.02762,"close":17.84}
{"ticker":"NTRI","date":"2015-01-07","pret":-0.00993,"close":18.11}
{"ticker":"NTRI","date":"2015-01-08","pret":0.01486,"close":18.08}
{"ticker":"NTRI","date":"2015-01-09","pret":-0.01597,"close":17.68}
{"ticker":"NTRI","date":"2015-01-12","pret":-0.01117,"close":17.96}
{"ticker":"NTRI","date":"2015-01-13","pret":0.0167,"close":18.28}
{"ticker":"NTRI","date":"2015-01-14","pret":0.00496,"close":18.64}
{"ticker":"NTRI","date":"2015-01-15","pret":0.02977,"close":18.54}
{"ticker":"NTRI","date":"2015-01-16","pret":-0.01396,"close":18.91}
{"ticker":"NTRI","date":"2015-01-20","pret":0.02299,"close":18.92}
{"ticker":"NTRI","date":"2015-01-21","pret":0,"close":18.77}
{"ticker":"NTRI","date":"2015-01-22","pret":-0.00477,"close":18.98}
{"ticker":"NTRI","date":"2015-01-23","pret":0.00899,"close":19.16}
{"ticker":"NTRI","date":"2015-01-26","pret":0.00891,"close":19.11}
{"ticker":"NTRI","date":"2015-01-27","pret":-0.0163,"close":18.9}
{"ticker":"NTRI","date":"2015-01-28","pret":0.01055,"close":18.56}
{"ticker":"NTRI","date":"2015-01-29","pret":-0.02389,"close":18.66}
{"ticker":"NTRI","date":"2015-01-30","pret":-0.00269,"close":17.82}
{"ticker":"NTRI","date":"2015-02-02","pret":-0.039,"close":17.86}
{"ticker":"NTRI","date":"2015-02-03","pret":0.0028,"close":18.11}
{"ticker":"NTRI","date":"2015-02-04","pret":0.00779,"close":17.97}
{"ticker":"NTRI","date":"2015-02-05","pret":-0.00222,"close":17.89}
{"ticker":"NTRI","date":"2015-02-06","pret":-0.00278,"close":17.75}
{"ticker":"NTRI","date":"2015-02-09","pret":-0.01912,"close":17.52}
{"ticker":"NTRI","date":"2015-02-10","pret":0.00284,"close":17.72}
{"ticker":"NTRI","date":"2015-02-11","pret":0.00283,"close":17.66}
{"ticker":"NTRI","date":"2015-02-12","pret":0,"close":17.31}
{"ticker":"NTRI","date":"2015-02-13","pret":-0.02284,"close":17.46}
{"ticker":"NTRI","date":"2015-02-17","pret":0.01149,"close":17.19}
{"ticker":"NTRI","date":"2015-02-18","pret":-0.02369,"close":17.54}
{"ticker":"NTRI","date":"2015-02-19","pret":0.02426,"close":17.56}
{"ticker":"NTRI","date":"2015-02-20","pret":-0.00057,"close":17.56}
{"ticker":"NTRI","date":"2015-02-23","pret":0.00342,"close":17.41}
{"ticker":"NTRI","date":"2015-02-24","pret":-0.00514,"close":17.3}
{"ticker":"NTRI","date":"2015-02-25","pret":-0.01499,"close":17.38}
{"ticker":"NTRI","date":"2015-02-26","pret":0.01097,"close":17.25}
{"ticker":"NTRI","date":"2015-02-27","pret":-0.01621,"close":17.21}
{"ticker":"NTRI","date":"2015-03-02","pret":-0.00292,"close":17.15}
{"ticker":"NTRI","date":"2015-03-03","pret":0.13097,"close":19.34}
{"ticker":"NTRI","date":"2015-03-04","pret":-0.01344,"close":18.73}
{"ticker":"NTRI","date":"2015-03-05","pret":-0.01945,"close":18.88}
{"ticker":"NTRI","date":"2015-03-06","pret":-0.00319,"close":18.37}
{"ticker":"NTRI","date":"2015-03-09","pret":-0.01556,"close":18.77}
{"ticker":"NTRI","date":"2015-03-10","pret":0.00539,"close":18.89}
{"ticker":"NTRI","date":"2015-03-11","pret":0.02444,"close":18.9}
{"ticker":"NTRI","date":"2015-03-12","pret":0,"close":19.19}
{"ticker":"NTRI","date":"2015-03-13","pret":0.01044,"close":19.02}
{"ticker":"NTRI","date":"2015-03-16","pret":-0.00469,"close":19.42}
{"ticker":"NTRI","date":"2015-03-17","pret":0.00728,"close":19.72}
{"ticker":"NTRI","date":"2015-03-18","pret":0.01848,"close":19.9}
{"ticker":"NTRI","date":"2015-03-19","pret":0.01213,"close":20.11}
{"ticker":"NTRI","date":"2015-03-20","pret":0.01793,"close":20.56}
{"ticker":"NTRI","date":"2015-03-23","pret":0.01664,"close":20.86}
{"ticker":"NTRI","date":"2015-03-24","pret":0.01589,"close":20.58}
{"ticker":"NTRI","date":"2015-03-25","pret":-0.01881,"close":20.06}
{"ticker":"NTRI","date":"2015-03-26","pret":-0.02664,"close":19.65}
{"ticker":"NTRI","date":"2015-03-27","pret":-0.01461,"close":19.99}
{"ticker":"NTRI","date":"2015-03-30","pret":0.0186,"close":20.06}
{"ticker":"NTRI","date":"2015-03-31","pret":-0.00499,"close":19.98}
{"ticker":"NTRI","date":"2015-04-01","pret":0.0015,"close":19.71}
{"ticker":"NTRI","date":"2015-04-02","pret":-0.01106,"close":19.85}
{"ticker":"NTRI","date":"2015-04-06","pret":-0.00304,"close":19.84}
{"ticker":"NTRI","date":"2015-04-07","pret":0.00101,"close":19.49}
{"ticker":"NTRI","date":"2015-04-08","pret":-0.01428,"close":19.78}
{"ticker":"NTRI","date":"2015-04-09","pret":0.01327,"close":19.43}
{"ticker":"NTRI","date":"2015-04-10","pret":-0.01019,"close":19.43}
{"ticker":"NTRI","date":"2015-04-13","pret":-0.00359,"close":19.36}
{"ticker":"NTRI","date":"2015-04-14","pret":-0.00412,"close":19.32}
{"ticker":"NTRI","date":"2015-04-15","pret":-0.00155,"close":19.45}
{"ticker":"NTRI","date":"2015-04-16","pret":0.00516,"close":19.54}
{"ticker":"NTRI","date":"2015-04-17","pret":-0.0036,"close":19.3}
{"ticker":"NTRI","date":"2015-04-20","pret":0,"close":19.67}
{"ticker":"NTRI","date":"2015-04-21","pret":0.02295,"close":19.66}
{"ticker":"NTRI","date":"2015-04-22","pret":-0.00861,"close":19.8}
{"ticker":"NTRI","date":"2015-04-23","pret":0.00507,"close":19.89}
{"ticker":"NTRI","date":"2015-04-24","pret":0.01057,"close":20}
{"ticker":"NTRI","date":"2015-04-27","pret":0.00649,"close":20.21}
{"ticker":"NTRI","date":"2015-04-28","pret":0.00891,"close":20.16}
{"ticker":"NTRI","date":"2015-04-29","pret":-0.00494,"close":19.7}
{"ticker":"NTRI","date":"2015-04-30","pret":-0.0312,"close":19.05}
{"ticker":"NTRI","date":"2015-05-01","pret":0.07104,"close":23.25}
{"ticker":"NTRI","date":"2015-05-04","pret":0.10992,"close":23.53}
{"ticker":"NTRI","date":"2015-05-05","pret":0.00553,"close":22.84}
{"ticker":"NTRI","date":"2015-05-06","pret":-0.02274,"close":22.96}
{"ticker":"NTRI","date":"2015-05-07","pret":-0.00784,"close":23.33}
{"ticker":"NTRI","date":"2015-05-08","pret":0.02846,"close":23.44}
{"ticker":"NTRI","date":"2015-05-11","pret":-0.02978,"close":22.46}
{"ticker":"NTRI","date":"2015-05-12","pret":-0.02484,"close":22.57}
{"ticker":"NTRI","date":"2015-05-13","pret":0.01294,"close":22.23}
{"ticker":"NTRI","date":"2015-05-14","pret":-0.01474,"close":22.93}
{"ticker":"NTRI","date":"2015-05-15","pret":0.0262,"close":23.04}
{"ticker":"NTRI","date":"2015-05-18","pret":0.00873,"close":23.32}
{"ticker":"NTRI","date":"2015-05-19","pret":0.01209,"close":23.13}
{"ticker":"NTRI","date":"2015-05-20","pret":-0.0043,"close":23.2}
{"ticker":"NTRI","date":"2015-05-21","pret":0.00258,"close":23.36}
{"ticker":"NTRI","date":"2015-05-22","pret":0.00343,"close":22.99}
{"ticker":"NTRI","date":"2015-05-26","pret":-0.01947,"close":22.73}
{"ticker":"NTRI","date":"2015-05-27","pret":-0.00701,"close":23.05}
{"ticker":"NTRI","date":"2015-05-28","pret":0.01355,"close":22.98}
{"ticker":"NTRI","date":"2015-05-29","pret":-0.00217,"close":22.76}
{"ticker":"NTRI","date":"2015-06-01","pret":-0.0048,"close":22.94}
{"ticker":"NTRI","date":"2015-06-02","pret":-0.00263,"close":23.36}
{"ticker":"NTRI","date":"2015-06-03","pret":0.0454,"close":24.17}
{"ticker":"NTRI","date":"2015-06-04","pret":0.00626,"close":24.6}
{"ticker":"NTRI","date":"2015-06-05","pret":0.01978,"close":24.27}
{"ticker":"NTRI","date":"2015-06-08","pret":-0.00655,"close":24.24}
{"ticker":"NTRI","date":"2015-06-09","pret":-0.00164,"close":24.4}
{"ticker":"NTRI","date":"2015-06-10","pret":0.01064,"close":24.61}
{"ticker":"NTRI","date":"2015-06-11","pret":0.00122,"close":24.99}
{"ticker":"NTRI","date":"2015-06-12","pret":0.01613,"close":25.11}
{"ticker":"NTRI","date":"2015-06-15","pret":0.0008,"close":24.36}
{"ticker":"NTRI","date":"2015-06-16","pret":-0.03002,"close":24.56}
{"ticker":"NTRI","date":"2015-06-17","pret":0.01309,"close":24.59}
{"ticker":"NTRI","date":"2015-06-18","pret":0.00365,"close":24.87}
{"ticker":"NTRI","date":"2015-06-19","pret":0.01088,"close":24.78}
{"ticker":"NTRI","date":"2015-06-22","pret":-0.002,"close":25.2}
{"ticker":"NTRI","date":"2015-06-23","pret":0.01158,"close":25.39}
{"ticker":"NTRI","date":"2015-06-24","pret":0.00751,"close":25.39}
{"ticker":"NTRI","date":"2015-06-25","pret":0,"close":25.46}
{"ticker":"NTRI","date":"2015-06-26","pret":0.00275,"close":25.32}
{"ticker":"NTRI","date":"2015-06-29","pret":-0.03599,"close":24.45}
{"ticker":"NTRI","date":"2015-06-30","pret":0.00122,"close":24.88}
{"ticker":"NTRI","date":"2015-07-01","pret":0.02132,"close":25.16}
{"ticker":"NTRI","date":"2015-07-02","pret":0.00358,"close":24}
{"ticker":"NTRI","date":"2015-07-06","pret":-0.05253,"close":24.01}
{"ticker":"NTRI","date":"2015-07-07","pret":0.00334,"close":24}
{"ticker":"NTRI","date":"2015-07-08","pret":-0.00921,"close":24}
{"ticker":"NTRI","date":"2015-07-09","pret":0.02245,"close":24.73}
{"ticker":"NTRI","date":"2015-07-10","pret":0.02558,"close":25.31}
{"ticker":"NTRI","date":"2015-07-13","pret":0.01512,"close":25.76}
{"ticker":"NTRI","date":"2015-07-14","pret":0.01993,"close":25.76}
{"ticker":"NTRI","date":"2015-07-15","pret":-0.00039,"close":25.61}
{"ticker":"NTRI","date":"2015-07-16","pret":-0.00116,"close":26.49}
{"ticker":"NTRI","date":"2015-07-17","pret":0.02375,"close":25.78}
{"ticker":"NTRI","date":"2015-07-20","pret":-0.01911,"close":26.11}
{"ticker":"NTRI","date":"2015-07-21","pret":0.00385,"close":25.62}
{"ticker":"NTRI","date":"2015-07-22","pret":-0.02215,"close":26.1}
{"ticker":"NTRI","date":"2015-07-23","pret":0.03816,"close":26.21}
{"ticker":"NTRI","date":"2015-07-24","pret":-0.00874,"close":25.84}
{"ticker":"NTRI","date":"2015-07-27","pret":-0.01577,"close":25.45}
{"ticker":"NTRI","date":"2015-07-28","pret":-0.007,"close":25.32}
{"ticker":"NTRI","date":"2015-07-29","pret":-0.0106,"close":25.21}
{"ticker":"NTRI","date":"2015-07-30","pret":0.06306,"close":30.74}
{"ticker":"NTRI","date":"2015-07-31","pret":0.12875,"close":30.05}
{"ticker":"NTRI","date":"2015-08-03","pret":-0.01642,"close":29.93}
{"ticker":"NTRI","date":"2015-08-04","pret":-0.01299,"close":29.92}
{"ticker":"NTRI","date":"2015-08-05","pret":0.01001,"close":30.92}
{"ticker":"NTRI","date":"2015-08-06","pret":0.01679,"close":29.95}
{"ticker":"NTRI","date":"2015-08-07","pret":-0.02915,"close":29.84}
{"ticker":"NTRI","date":"2015-08-10","pret":0.00403,"close":29.8}
{"ticker":"NTRI","date":"2015-08-11","pret":-0.00874,"close":29.31}
{"ticker":"NTRI","date":"2015-08-12","pret":-0.01944,"close":29.24}
{"ticker":"NTRI","date":"2015-08-13","pret":0.0072,"close":29.23}
{"ticker":"NTRI","date":"2015-08-14","pret":-0.00514,"close":29.71}
{"ticker":"NTRI","date":"2015-08-17","pret":0.02041,"close":29.84}
{"ticker":"NTRI","date":"2015-08-18","pret":0.0047,"close":29.65}
{"ticker":"NTRI","date":"2015-08-19","pret":-0.0074,"close":29.83}
{"ticker":"NTRI","date":"2015-08-20","pret":-0.00882,"close":28.75}
{"ticker":"NTRI","date":"2015-08-21","pret":-0.03854,"close":28.31}
{"ticker":"NTRI","date":"2015-08-24","pret":-0.05793,"close":26.92}
{"ticker":"NTRI","date":"2015-08-25","pret":0.02555,"close":26.63}
{"ticker":"NTRI","date":"2015-08-26","pret":-0.00073,"close":27.33}
{"ticker":"NTRI","date":"2015-08-27","pret":0.00802,"close":27.95}
{"ticker":"NTRI","date":"2015-08-28","pret":0.01334,"close":27.82}
{"ticker":"NTRI","date":"2015-08-31","pret":-0.00503,"close":27.98}
{"ticker":"NTRI","date":"2015-09-01","pret":-0.00977,"close":27.47}
{"ticker":"NTRI","date":"2015-09-02","pret":0.00977,"close":27.92}
{"ticker":"NTRI","date":"2015-09-03","pret":0.00717,"close":27.88}
{"ticker":"NTRI","date":"2015-09-04","pret":-0.01876,"close":26.88}
{"ticker":"NTRI","date":"2015-09-08","pret":0.00146,"close":27.87}
{"ticker":"NTRI","date":"2015-09-09","pret":0.02549,"close":27.52}
{"ticker":"NTRI","date":"2015-09-10","pret":-0.03133,"close":27.07}
{"ticker":"NTRI","date":"2015-09-11","pret":-0.01548,"close":27.22}
{"ticker":"NTRI","date":"2015-09-14","pret":0.01108,"close":27.19}
{"ticker":"NTRI","date":"2015-09-15","pret":-0.00294,"close":27.69}
{"ticker":"NTRI","date":"2015-09-16","pret":0.03084,"close":28.19}
{"ticker":"NTRI","date":"2015-09-17","pret":0.00854,"close":28.36}
{"ticker":"NTRI","date":"2015-09-18","pret":-0.00711,"close":27.66}
{"ticker":"NTRI","date":"2015-09-21","pret":-0.00393,"close":27.76}
{"ticker":"NTRI","date":"2015-09-22","pret":-0.01588,"close":27.51}
{"ticker":"NTRI","date":"2015-09-23","pret":0.00761,"close":27.47}
{"ticker":"NTRI","date":"2015-09-24","pret":-0.01969,"close":26.98}
{"ticker":"NTRI","date":"2015-09-25","pret":0.00478,"close":26.64}
{"ticker":"NTRI","date":"2015-09-28","pret":-0.02863,"close":26.15}
{"ticker":"NTRI","date":"2015-09-29","pret":-0.00795,"close":26.16}
{"ticker":"NTRI","date":"2015-09-30","pret":0.00152,"close":26.52}
{"ticker":"NTRI","date":"2015-10-01","pret":0.00152,"close":26.78}
{"ticker":"NTRI","date":"2015-10-02","pret":0.0083,"close":26.1}
{"ticker":"NTRI","date":"2015-10-05","pret":-0.01058,"close":26.65}
{"ticker":"NTRI","date":"2015-10-06","pret":0.01358,"close":25.92}
{"ticker":"NTRI","date":"2015-10-07","pret":-0.02505,"close":25.77}
{"ticker":"NTRI","date":"2015-10-08","pret":-0.00888,"close":26.34}
{"ticker":"NTRI","date":"2015-10-09","pret":0.01958,"close":26.21}
{"ticker":"NTRI","date":"2015-10-12","pret":-0.00228,"close":27.39}
{"ticker":"NTRI","date":"2015-10-13","pret":0.03997,"close":26.48}
{"ticker":"NTRI","date":"2015-10-14","pret":-0.03275,"close":25.62}
{"ticker":"NTRI","date":"2015-10-15","pret":-0.02606,"close":25.88}
{"ticker":"NTRI","date":"2015-10-16","pret":0.00581,"close":25.65}
{"ticker":"NTRI","date":"2015-10-19","pret":-0.00892,"close":23.56}
{"ticker":"NTRI","date":"2015-10-20","pret":-0.0681,"close":24.27}
{"ticker":"NTRI","date":"2015-10-21","pret":0.01408,"close":24.15}
{"ticker":"NTRI","date":"2015-10-22","pret":-0.00577,"close":23.97}
{"ticker":"NTRI","date":"2015-10-23","pret":0.00165,"close":23.88}
{"ticker":"NTRI","date":"2015-10-26","pret":-0.01749,"close":23.51}
{"ticker":"NTRI","date":"2015-10-27","pret":-0.00126,"close":23.34}
{"ticker":"NTRI","date":"2015-10-28","pret":-0.01868,"close":24.67}
{"ticker":"NTRI","date":"2015-10-29","pret":0.05585,"close":22.08}
{"ticker":"NTRI","date":"2015-10-30","pret":-0.12093,"close":23.13}
{"ticker":"NTRI","date":"2015-11-02","pret":0.09838,"close":24.75}
{"ticker":"NTRI","date":"2015-11-03","pret":0.02578,"close":24.63}
{"ticker":"NTRI","date":"2015-11-04","pret":-0.00445,"close":25.07}
{"ticker":"NTRI","date":"2015-11-05","pret":0.0177,"close":24.88}
{"ticker":"NTRI","date":"2015-11-06","pret":-0.0004,"close":25.55}
{"ticker":"NTRI","date":"2015-11-09","pret":0.02326,"close":24.04}
{"ticker":"NTRI","date":"2015-11-10","pret":-0.07064,"close":24.08}
{"ticker":"NTRI","date":"2015-11-11","pret":0.00376,"close":23.18}
{"ticker":"NTRI","date":"2015-11-12","pret":-0.04039,"close":22.99}
{"ticker":"NTRI","date":"2015-11-13","pret":-0.00522,"close":22.35}
{"ticker":"NTRI","date":"2015-11-16","pret":-0.02338,"close":23.1}
{"ticker":"NTRI","date":"2015-11-17","pret":0.0299,"close":23.07}
{"ticker":"NTRI","date":"2015-11-18","pret":-0.00043,"close":23.35}
{"ticker":"NTRI","date":"2015-11-19","pret":0.01035,"close":23.02}
{"ticker":"NTRI","date":"2015-11-20","pret":-0.00905,"close":23.71}
{"ticker":"NTRI","date":"2015-11-23","pret":0.02438,"close":24}
{"ticker":"NTRI","date":"2015-11-24","pret":0.00632,"close":23.93}
{"ticker":"NTRI","date":"2015-11-25","pret":0.00084,"close":23.94}
{"ticker":"NTRI","date":"2015-11-26"}
{"ticker":"NTRI","date":"2015-11-27","pret":0.00293,"close":24.1}
{"ticker":"NTRI","date":"2015-11-30","pret":0.00874,"close":22.94}
{"ticker":"NTRI","date":"2015-12-01","pret":-0.07666,"close":23.36}
{"ticker":"NTRI","date":"2015-12-02","pret":0.04721,"close":23.41}
{"ticker":"NTRI","date":"2015-12-03","pret":0.00384,"close":21.99}
{"ticker":"NTRI","date":"2015-12-04","pret":-0.05959,"close":22.51}
{"ticker":"NTRI","date":"2015-12-07","pret":0.01523,"close":22.36}
{"ticker":"NTRI","date":"2015-12-08","pret":-0.01433,"close":21.99}
{"ticker":"NTRI","date":"2015-12-09","pret":-0.00588,"close":21.89}
{"ticker":"NTRI","date":"2015-12-10","pret":-0.01416,"close":21.95}
{"ticker":"NTRI","date":"2015-12-11","pret":-0.00739,"close":21.2}
{"ticker":"NTRI","date":"2015-12-14","pret":-0.01495,"close":21.23}
{"ticker":"NTRI","date":"2015-12-15","pret":0.00797,"close":21.43}
{"ticker":"NTRI","date":"2015-12-16","pret":0.01022,"close":21.9}
{"ticker":"NTRI","date":"2015-12-17"}
{"ticker":"NTRI","date":"2015-12-18","pret":-0.02432,"close":21.06}
{"ticker":"NTRI","date":"2015-12-21","pret":0,"close":22.08}
{"ticker":"NTRI","date":"2015-12-22","pret":0.04852,"close":22.02}
{"ticker":"NTRI","date":"2015-12-23","pret":-0.00724,"close":21.59}
{"ticker":"NTRI","date":"2015-12-24","pret":-0.02904,"close":21.19}
{"ticker":"NTRI","date":"2015-12-28","pret":-0.00893,"close":21.92}
{"ticker":"NTRI","date":"2015-12-29","pret":0.04701,"close":21.91}
{"ticker":"NTRI","date":"2015-12-30","pret":-0.02139,"close":21.7}
{"ticker":"NTRI","date":"2015-12-31","pret":-0.00322,"close":21.64}
{"ticker":"NTRI","date":"2016-01-04","pret":-0.0224,"close":20.94}
{"ticker":"NTRI","date":"2016-01-05","pret":-0.01044,"close":21.42}
{"ticker":"NTRS","date":"2015-01-02","pret":-0.01,"close":67.55}
{"ticker":"NTRS","date":"2015-01-05","pret":-0.00995,"close":65.07}
{"ticker":"NTRS","date":"2015-01-06","pret":-0.02708,"close":63.24}
{"ticker":"NTRS","date":"2015-01-07","pret":-0.02233,"close":64.26}
{"ticker":"NTRS","date":"2015-01-08","pret":0.01509,"close":65.26}
{"ticker":"NTRS","date":"2015-01-09","pret":0.00693,"close":64.11}
{"ticker":"NTRS","date":"2015-01-12","pret":-0.01639,"close":63.34}
{"ticker":"NTRS","date":"2015-01-13","pret":-0.00265,"close":63.46}
{"ticker":"NTRS","date":"2015-01-14","pret":-0.02165,"close":62.25}
{"ticker":"NTRS","date":"2015-01-15","pret":-0.00512,"close":61.79}
{"ticker":"NTRS","date":"2015-01-16","pret":-0.01033,"close":62.3}
{"ticker":"NTRS","date":"2015-01-20","pret":0.01306,"close":62.44}
{"ticker":"NTRS","date":"2015-01-21","pret":0.07613,"close":66.32}
{"ticker":"NTRS","date":"2015-01-22","pret":-0.0136,"close":68}
{"ticker":"NTRS","date":"2015-01-23","pret":0.01759,"close":66.88}
{"ticker":"NTRS","date":"2015-01-26","pret":-0.01219,"close":67.61}
{"ticker":"NTRS","date":"2015-01-27","pret":0.00179,"close":66.3}
{"ticker":"NTRS","date":"2015-01-28","pret":-0.00479,"close":64.84}
{"ticker":"NTRS","date":"2015-01-29","pret":-0.02908,"close":66.4}
{"ticker":"NTRS","date":"2015-01-30","pret":0.01213,"close":65.38}
{"ticker":"NTRS","date":"2015-02-02","pret":0.00654,"close":66.62}
{"ticker":"NTRS","date":"2015-02-03","pret":0.01311,"close":68.14}
{"ticker":"NTRS","date":"2015-02-04","pret":0.01544,"close":67.75}
{"ticker":"NTRS","date":"2015-02-05","pret":-0.0003,"close":68.5}
{"ticker":"NTRS","date":"2015-02-06","pret":0.01478,"close":69.62}
{"ticker":"NTRS","date":"2015-02-09","pret":0.00435,"close":68.94}
{"ticker":"NTRS","date":"2015-02-10","pret":0.00173,"close":69.9}
{"ticker":"NTRS","date":"2015-02-11","pret":0.00862,"close":70.58}
{"ticker":"NTRS","date":"2015-02-12","pret":0.01039,"close":70.59}
{"ticker":"NTRS","date":"2015-02-13","pret":-0.00113,"close":70.08}
{"ticker":"NTRS","date":"2015-02-17","pret":-0.00955,"close":70.21}
{"ticker":"NTRS","date":"2015-02-18","pret":0.00357,"close":69.18}
{"ticker":"NTRS","date":"2015-02-19","pret":-0.01422,"close":69.63}
{"ticker":"NTRS","date":"2015-02-20","pret":0.00289,"close":70.08}
{"ticker":"NTRS","date":"2015-02-23","pret":0.00833,"close":70.14}
{"ticker":"NTRS","date":"2015-02-24","pret":0.00414,"close":71.09}
{"ticker":"NTRS","date":"2015-02-25","pret":0.01077,"close":71.12}
{"ticker":"NTRS","date":"2015-02-26","pret":0.0031,"close":70.18}
{"ticker":"NTRS","date":"2015-02-27","pret":-0.01701,"close":69.83}
{"ticker":"NTRS","date":"2015-03-02","pret":0.00171,"close":70.51}
{"ticker":"NTRS","date":"2015-03-03","pret":0.00512,"close":70.17}
{"ticker":"NTRS","date":"2015-03-04","pret":-0.01459,"close":69.37}
{"ticker":"NTRS","date":"2015-03-05","pret":-0.00101,"close":69.48}
{"ticker":"NTRS","date":"2015-03-06","pret":-0.00289,"close":70.36}
{"ticker":"NTRS","date":"2015-03-09","pret":0.01877,"close":70.51}
{"ticker":"NTRS","date":"2015-03-10","pret":-0.01242,"close":69.38}
{"ticker":"NTRS","date":"2015-03-11","pret":-0.00245,"close":69.82}
{"ticker":"NTRS","date":"2015-03-12","pret":0.0153,"close":70.9}
{"ticker":"NTRS","date":"2015-03-13","pret":0.00354,"close":70.87}
{"ticker":"NTRS","date":"2015-03-16","pret":0.0055,"close":71.87}
{"ticker":"NTRS","date":"2015-03-17","pret":0.0077,"close":72.09}
{"ticker":"NTRS","date":"2015-03-18","pret":0.00584,"close":71.31}
{"ticker":"NTRS","date":"2015-03-19","pret":-0.01495,"close":70.93}
{"ticker":"NTRS","date":"2015-03-20","pret":0.00127,"close":71.35}
{"ticker":"NTRS","date":"2015-03-23","pret":0.00491,"close":70.72}
{"ticker":"NTRS","date":"2015-03-24","pret":-0.01296,"close":69.63}
{"ticker":"NTRS","date":"2015-03-25","pret":-0.0127,"close":68.85}
{"ticker":"NTRS","date":"2015-03-26","pret":-0.0149,"close":69.62}
{"ticker":"NTRS","date":"2015-03-27","pret":0.01216,"close":69.33}
{"ticker":"NTRS","date":"2015-03-30","pret":0.00646,"close":69.93}
{"ticker":"NTRS","date":"2015-03-31","pret":-0.00401,"close":69.65}
{"ticker":"NTRS","date":"2015-04-01","pret":-0.00403,"close":70.05}
{"ticker":"NTRS","date":"2015-04-02","pret":0.00747,"close":70.7}
{"ticker":"NTRS","date":"2015-04-06","pret":0.00371,"close":70.44}
{"ticker":"NTRS","date":"2015-04-07","pret":0.00484,"close":71}
{"ticker":"NTRS","date":"2015-04-08","pret":0.00693,"close":71.18}
{"ticker":"NTRS","date":"2015-04-09","pret":0.00478,"close":71.2}
{"ticker":"NTRS","date":"2015-04-10","pret":-0.00084,"close":70.86}
{"ticker":"NTRS","date":"2015-04-13","pret":-0.00549,"close":71.46}
{"ticker":"NTRS","date":"2015-04-14","pret":0.00605,"close":71.34}
{"ticker":"NTRS","date":"2015-04-15","pret":0.00056,"close":71.15}
{"ticker":"NTRS","date":"2015-04-16","pret":-0.00534,"close":71}
{"ticker":"NTRS","date":"2015-04-17","pret":-0.00778,"close":69.83}
{"ticker":"NTRS","date":"2015-04-20","pret":0.00142,"close":70.23}
{"ticker":"NTRS","date":"2015-04-21","pret":0.02673,"close":71.89}
{"ticker":"NTRS","date":"2015-04-22","pret":-0.00207,"close":73.84}
{"ticker":"NTRS","date":"2015-04-23","pret":0.02095,"close":73.79}
{"ticker":"NTRS","date":"2015-04-24","pret":-0.00122,"close":73.1}
{"ticker":"NTRS","date":"2015-04-27","pret":-0.00886,"close":73.01}
{"ticker":"NTRS","date":"2015-04-28","pret":-0.00137,"close":73.54}
{"ticker":"NTRS","date":"2015-04-29","pret":0.00219,"close":73.74}
{"ticker":"NTRS","date":"2015-04-30","pret":-0.00014,"close":73.15}
{"ticker":"NTRS","date":"2015-05-01","pret":0.00736,"close":73.7}
{"ticker":"NTRS","date":"2015-05-04","pret":0.00081,"close":74.55}
{"ticker":"NTRS","date":"2015-05-05","pret":0.00528,"close":74.56}
{"ticker":"NTRS","date":"2015-05-06","pret":0.00565,"close":74.23}
{"ticker":"NTRS","date":"2015-05-07","pret":-0.00215,"close":74.64}
{"ticker":"NTRS","date":"2015-05-08","pret":0.0087,"close":75.25}
{"ticker":"NTRS","date":"2015-05-11","pret":0.00346,"close":75.05}
{"ticker":"NTRS","date":"2015-05-12","pret":-0.00867,"close":74.64}
{"ticker":"NTRS","date":"2015-05-13","pret":-0.00174,"close":74.73}
{"ticker":"NTRS","date":"2015-05-14","pret":0.00469,"close":75.01}
{"ticker":"NTRS","date":"2015-05-15","pret":0.00533,"close":74.72}
{"ticker":"NTRS","date":"2015-05-18","pret":-0.00413,"close":75.7}
{"ticker":"NTRS","date":"2015-05-19","pret":0.01431,"close":76.15}
{"ticker":"NTRS","date":"2015-05-20","pret":0.00105,"close":76.16}
{"ticker":"NTRS","date":"2015-05-21","pret":-0.00237,"close":76.03}
{"ticker":"NTRS","date":"2015-05-22","pret":0.00211,"close":75.56}
{"ticker":"NTRS","date":"2015-05-26","pret":-0.00885,"close":74.79}
{"ticker":"NTRS","date":"2015-05-27","pret":-0.00772,"close":75.51}
{"ticker":"NTRS","date":"2015-05-28","pret":0.00772,"close":75.65}
{"ticker":"NTRS","date":"2015-05-29","pret":0.00344,"close":74.55}
{"ticker":"NTRS","date":"2015-06-01","pret":-0.01143,"close":74.25}
{"ticker":"NTRS","date":"2015-06-02","pret":-0.00832,"close":74.4}
{"ticker":"NTRS","date":"2015-06-03","pret":0.00336,"close":75.1}
{"ticker":"NTRS","date":"2015-06-04","pret":0.00429,"close":74.26}
{"ticker":"NTRS","date":"2015-06-05","pret":-0.00027,"close":75.25}
{"ticker":"NTRS","date":"2015-06-08","pret":0.0056,"close":75.66}
{"ticker":"NTRS","date":"2015-06-09","pret":0.00491,"close":75.88}
{"ticker":"NTRS","date":"2015-06-10","pret":0.01041,"close":77.26}
{"ticker":"NTRS","date":"2015-06-11","pret":0.01367,"close":77.5}
{"ticker":"NTRS","date":"2015-06-12","pret":0.00155,"close":77.59}
{"ticker":"NTRS","date":"2015-06-15","pret":-0.00674,"close":77.24}
{"ticker":"NTRS","date":"2015-06-16","pret":-0.00026,"close":77.33}
{"ticker":"NTRS","date":"2015-06-17","pret":0.00803,"close":76.88}
{"ticker":"NTRS","date":"2015-06-18","pret":-0.00232,"close":77.7}
{"ticker":"NTRS","date":"2015-06-19","pret":-0.00039,"close":77.56}
{"ticker":"NTRS","date":"2015-06-22","pret":0.0085,"close":78.21}
{"ticker":"NTRS","date":"2015-06-23","pret":0.00575,"close":78.4}
{"ticker":"NTRS","date":"2015-06-24","pret":-0.0014,"close":77.71}
{"ticker":"NTRS","date":"2015-06-25","pret":-0.00307,"close":77.69}
{"ticker":"NTRS","date":"2015-06-26","pret":-0.00051,"close":78.64}
{"ticker":"NTRS","date":"2015-06-29","pret":-0.00488,"close":76.28}
{"ticker":"NTRS","date":"2015-06-30","pret":-0.00879,"close":76.46}
{"ticker":"NTRS","date":"2015-07-01","pret":0.00466,"close":76.95}
{"ticker":"NTRS","date":"2015-07-02","pret":-0.00376,"close":76.68}
{"ticker":"NTRS","date":"2015-07-06","pret":-0.01411,"close":75.99}
{"ticker":"NTRS","date":"2015-07-07","pret":0.00276,"close":75.87}
{"ticker":"NTRS","date":"2015-07-08","pret":-0.01175,"close":74.05}
{"ticker":"NTRS","date":"2015-07-09","pret":-0.00666,"close":74.74}
{"ticker":"NTRS","date":"2015-07-10","pret":0.01103,"close":76.38}
{"ticker":"NTRS","date":"2015-07-13","pret":0.013,"close":77.16}
{"ticker":"NTRS","date":"2015-07-14","pret":0.00313,"close":77.24}
{"ticker":"NTRS","date":"2015-07-15","pret":0.00919,"close":77.71}
{"ticker":"NTRS","date":"2015-07-16","pret":0.00847,"close":78.66}
{"ticker":"NTRS","date":"2015-07-17","pret":0.00255,"close":77.92}
{"ticker":"NTRS","date":"2015-07-20","pret":-0.00294,"close":78.34}
{"ticker":"NTRS","date":"2015-07-21","pret":0.00064,"close":78.05}
{"ticker":"NTRS","date":"2015-07-22","pret":-0.01286,"close":77.97}
{"ticker":"NTRS","date":"2015-07-23","pret":0.01337,"close":78}
{"ticker":"NTRS","date":"2015-07-24","pret":-0.00397,"close":76.97}
{"ticker":"NTRS","date":"2015-07-27","pret":-0.01525,"close":75.77}
{"ticker":"NTRS","date":"2015-07-28","pret":-0.00601,"close":76.5}
{"ticker":"NTRS","date":"2015-07-29","pret":0.00092,"close":76.75}
{"ticker":"NTRS","date":"2015-07-30","pret":0.00392,"close":77.26}
{"ticker":"NTRS","date":"2015-07-31","pret":0.01462,"close":76.49}
{"ticker":"NTRS","date":"2015-08-03","pret":-0.01397,"close":76.62}
{"ticker":"NTRS","date":"2015-08-04","pret":-0.00326,"close":77.2}
{"ticker":"NTRS","date":"2015-08-05","pret":0.0153,"close":77.21}
{"ticker":"NTRS","date":"2015-08-06","pret":-0.00309,"close":77.15}
{"ticker":"NTRS","date":"2015-08-07","pret":-0.00129,"close":77.66}
{"ticker":"NTRS","date":"2015-08-10","pret":0.01157,"close":78.53}
{"ticker":"NTRS","date":"2015-08-11","pret":-0.00358,"close":77.67}
{"ticker":"NTRS","date":"2015-08-12","pret":-0.01603,"close":76.6}
{"ticker":"NTRS","date":"2015-08-13","pret":0.00065,"close":76.99}
{"ticker":"NTRS","date":"2015-08-14","pret":0.00065,"close":77.7}
{"ticker":"NTRS","date":"2015-08-17","pret":0.00519,"close":77.63}
{"ticker":"NTRS","date":"2015-08-18","pret":0.00233,"close":77.6}
{"ticker":"NTRS","date":"2015-08-19","pret":-0.00323,"close":77.34}
{"ticker":"NTRS","date":"2015-08-20","pret":-0.00507,"close":75.03}
{"ticker":"NTRS","date":"2015-08-21","pret":-0.03068,"close":72.52}
{"ticker":"NTRS","date":"2015-08-24","pret":-0.07572,"close":67.16}
{"ticker":"NTRS","date":"2015-08-25","pret":-0.00072,"close":65.25}
{"ticker":"NTRS","date":"2015-08-26","pret":-0.02644,"close":68.02}
{"ticker":"NTRS","date":"2015-08-27","pret":0.02557,"close":70.07}
{"ticker":"NTRS","date":"2015-08-28","pret":0.00867,"close":70.14}
{"ticker":"NTRS","date":"2015-08-31","pret":0.00101,"close":69.84}
{"ticker":"NTRS","date":"2015-09-01","pret":-0.0237,"close":68}
{"ticker":"NTRS","date":"2015-09-02","pret":0.01316,"close":68.93}
{"ticker":"NTRS","date":"2015-09-03","pret":0.00348,"close":69.43}
{"ticker":"NTRS","date":"2015-09-04","pret":-0.01033,"close":68.28}
{"ticker":"NTRS","date":"2015-09-08","pret":0.0194,"close":70.55}
{"ticker":"NTRS","date":"2015-09-09","pret":0.02002,"close":69.67}
{"ticker":"NTRS","date":"2015-09-10","pret":-0.02534,"close":69.9}
{"ticker":"NTRS","date":"2015-09-11","pret":0.00158,"close":70.03}
{"ticker":"NTRS","date":"2015-09-14","pret":0.00746,"close":70.02}
{"ticker":"NTRS","date":"2015-09-15","pret":0.00214,"close":70.79}
{"ticker":"NTRS","date":"2015-09-16","pret":0.00696,"close":70.79}
{"ticker":"NTRS","date":"2015-09-17","pret":0.00438,"close":69.42}
{"ticker":"NTRS","date":"2015-09-18","pret":-0.03573,"close":67.13}
{"ticker":"NTRS","date":"2015-09-21","pret":-0.00998,"close":68.39}
{"ticker":"NTRS","date":"2015-09-22","pret":-0.00785,"close":67.34}
{"ticker":"NTRS","date":"2015-09-23","pret":0.00164,"close":67.49}
{"ticker":"NTRS","date":"2015-09-24","pret":-0.00551,"close":67.12}
{"ticker":"NTRS","date":"2015-09-25","pret":0.01408,"close":69.05}
{"ticker":"NTRS","date":"2015-09-28","pret":0.00806,"close":67.15}
{"ticker":"NTRS","date":"2015-09-29","pret":-0.01783,"close":67.25}
{"ticker":"NTRS","date":"2015-09-30","pret":0.01138,"close":68.16}
{"ticker":"NTRS","date":"2015-10-01","pret":0.00147,"close":68.21}
{"ticker":"NTRS","date":"2015-10-02","pret":-0.01568,"close":67.39}
{"ticker":"NTRS","date":"2015-10-05","pret":0.01289,"close":68.78}
{"ticker":"NTRS","date":"2015-10-06","pret":0.00967,"close":68.35}
{"ticker":"NTRS","date":"2015-10-07","pret":0.00204,"close":69}
{"ticker":"NTRS","date":"2015-10-08","pret":-0.0035,"close":69.12}
{"ticker":"NTRS","date":"2015-10-09","pret":0.008,"close":68.48}
{"ticker":"NTRS","date":"2015-10-12","pret":-0.00756,"close":68.8}
{"ticker":"NTRS","date":"2015-10-13","pret":0.00582,"close":68.44}
{"ticker":"NTRS","date":"2015-10-14","pret":-0.01373,"close":67.68}
{"ticker":"NTRS","date":"2015-10-15","pret":0.00044,"close":69.45}
{"ticker":"NTRS","date":"2015-10-16","pret":0.02468,"close":69.11}
{"ticker":"NTRS","date":"2015-10-19","pret":-0.01474,"close":68.34}
{"ticker":"NTRS","date":"2015-10-20","pret":-0.0016,"close":69.57}
{"ticker":"NTRS","date":"2015-10-21","pret":-0.00849,"close":66.55}
{"ticker":"NTRS","date":"2015-10-22","pret":-0.02215,"close":68.1}
{"ticker":"NTRS","date":"2015-10-23","pret":0.03064,"close":69.17}
{"ticker":"NTRS","date":"2015-10-26","pret":0.01015,"close":68.9}
{"ticker":"NTRS","date":"2015-10-27","pret":-0.01044,"close":68.93}
{"ticker":"NTRS","date":"2015-10-28","pret":-0.00131,"close":71.44}
{"ticker":"NTRS","date":"2015-10-29","pret":0.04287,"close":71.02}
{"ticker":"NTRS","date":"2015-10-30","pret":-0.0073,"close":70.39}
{"ticker":"NTRS","date":"2015-11-02","pret":-0.0024,"close":71.29}
{"ticker":"NTRS","date":"2015-11-03","pret":0.00127,"close":71.73}
{"ticker":"NTRS","date":"2015-11-04","pret":0.01206,"close":72.17}
{"ticker":"NTRS","date":"2015-11-05","pret":0.00888,"close":73.28}
{"ticker":"NTRS","date":"2015-11-06","pret":0.02739,"close":74.97}
{"ticker":"NTRS","date":"2015-11-09","pret":0.00803,"close":74.04}
{"ticker":"NTRS","date":"2015-11-10","pret":-0.01423,"close":74.82}
{"ticker":"NTRS","date":"2015-11-11","pret":0.0137,"close":74.95}
{"ticker":"NTRS","date":"2015-11-12","pret":-0.00871,"close":73.95}
{"ticker":"NTRS","date":"2015-11-13","pret":-0.0054,"close":73.23}
{"ticker":"NTRS","date":"2015-11-16","pret":-0.01088,"close":74.01}
{"ticker":"NTRS","date":"2015-11-17","pret":0.01345,"close":73.98}
{"ticker":"NTRS","date":"2015-11-18","pret":0.00512,"close":75.76}
{"ticker":"NTRS","date":"2015-11-19","pret":0.01466,"close":75.4}
{"ticker":"NTRS","date":"2015-11-20","pret":0.00475,"close":75.64}
{"ticker":"NTRS","date":"2015-11-23","pret":-0.00674,"close":75.2}
{"ticker":"NTRS","date":"2015-11-24","pret":-0.00999,"close":75.1}
{"ticker":"NTRS","date":"2015-11-25","pret":0.00973,"close":75}
{"ticker":"NTRS","date":"2015-11-26"}
{"ticker":"NTRS","date":"2015-11-27","pret":-0.00399,"close":75.54}
{"ticker":"NTRS","date":"2015-11-30","pret":0.00544,"close":74.94}
{"ticker":"NTRS","date":"2015-12-01","pret":-0.00093,"close":75.02}
{"ticker":"NTRS","date":"2015-12-02","pret":-0.00758,"close":74.2}
{"ticker":"NTRS","date":"2015-12-03","pret":-0.00589,"close":72.77}
{"ticker":"NTRS","date":"2015-12-04","pret":-0.01352,"close":75.53}
{"ticker":"NTRS","date":"2015-12-07","pret":0.02634,"close":74.61}
{"ticker":"NTRS","date":"2015-12-08","pret":0.00119,"close":74.32}
{"ticker":"NTRS","date":"2015-12-09","pret":-0.02427,"close":72.48}
{"ticker":"NTRS","date":"2015-12-10","pret":-0.01863,"close":72.13}
{"ticker":"NTRS","date":"2015-12-11","pret":-0.018,"close":70.11}
{"ticker":"NTRS","date":"2015-12-14","pret":-0.00905,"close":70.03}
{"ticker":"NTRS","date":"2015-12-15","pret":0.0051,"close":72.68}
{"ticker":"NTRS","date":"2015-12-16","pret":0.04112,"close":74.05}
{"ticker":"NTRS","date":"2015-12-17"}
{"ticker":"NTRS","date":"2015-12-18","pret":-0.04013,"close":70.06}
{"ticker":"NTRS","date":"2015-12-21","pret":-0.00354,"close":71.15}
{"ticker":"NTRS","date":"2015-12-22","pret":0.01742,"close":72.04}
{"ticker":"NTRS","date":"2015-12-23","pret":0.00722,"close":73.1}
{"ticker":"NTRS","date":"2015-12-24","pret":0.00648,"close":72.96}
{"ticker":"NTRS","date":"2015-12-28","pret":-0.00028,"close":72.9}
{"ticker":"NTRS","date":"2015-12-29","pret":0.00889,"close":73.58}
{"ticker":"NTRS","date":"2015-12-30","pret":-0.0015,"close":72.83}
{"ticker":"NTRS","date":"2015-12-31","pret":-0.01056,"close":72.09}
{"ticker":"NTRS","date":"2016-01-04","pret":-0.03165,"close":70.59}
{"ticker":"NTRS","date":"2016-01-05","pret":0.00808,"close":70.69}
{"ticker":"NUAN","date":"2015-01-02","pret":0.01053,"close":14.14}
{"ticker":"NUAN","date":"2015-01-05","pret":-0.01477,"close":14.04}
{"ticker":"NUAN","date":"2015-01-06","pret":-0.00213,"close":13.86}
{"ticker":"NUAN","date":"2015-01-07","pret":-0.00928,"close":13.88}
{"ticker":"NUAN","date":"2015-01-08","pret":0.00286,"close":14.06}
{"ticker":"NUAN","date":"2015-01-09","pret":-0.03491,"close":13.51}
{"ticker":"NUAN","date":"2015-01-12","pret":-0.00296,"close":13.61}
{"ticker":"NUAN","date":"2015-01-13","pret":0.01474,"close":13.49}
{"ticker":"NUAN","date":"2015-01-14","pret":-0.02144,"close":13.35}
{"ticker":"NUAN","date":"2015-01-15","pret":-0.0015,"close":13.33}
{"ticker":"NUAN","date":"2015-01-16","pret":-0.00375,"close":13.52}
{"ticker":"NUAN","date":"2015-01-20","pret":0.01492,"close":13.32}
{"ticker":"NUAN","date":"2015-01-21","pret":-0.01868,"close":13.33}
{"ticker":"NUAN","date":"2015-01-22","pret":0.01125,"close":13.62}
{"ticker":"NUAN","date":"2015-01-23","pret":0.01847,"close":13.8}
{"ticker":"NUAN","date":"2015-01-26","pret":0.00947,"close":13.9}
{"ticker":"NUAN","date":"2015-01-27","pret":-0.00363,"close":13.77}
{"ticker":"NUAN","date":"2015-01-28","pret":0.0087,"close":13.68}
{"ticker":"NUAN","date":"2015-01-29","pret":-0.00942,"close":13.85}
{"ticker":"NUAN","date":"2015-01-30","pret":0.00436,"close":13.74}
{"ticker":"NUAN","date":"2015-02-02","pret":0.00217,"close":13.8}
{"ticker":"NUAN","date":"2015-02-03","pret":0.00505,"close":14.11}
{"ticker":"NUAN","date":"2015-02-04","pret":0.01003,"close":14.47}
{"ticker":"NUAN","date":"2015-02-05","pret":0.03639,"close":14.31}
{"ticker":"NUAN","date":"2015-02-06","pret":-0.05582,"close":13.86}
{"ticker":"NUAN","date":"2015-02-09","pret":0.00218,"close":14.26}
{"ticker":"NUAN","date":"2015-02-10","pret":0.0412,"close":14.01}
{"ticker":"NUAN","date":"2015-02-11","pret":-0.0211,"close":13.87}
{"ticker":"NUAN","date":"2015-02-12","pret":-0.01072,"close":14.06}
{"ticker":"NUAN","date":"2015-02-13","pret":0.00858,"close":14.26}
{"ticker":"NUAN","date":"2015-02-17","pret":0.0071,"close":14.1}
{"ticker":"NUAN","date":"2015-02-18","pret":-0.00638,"close":14.08}
{"ticker":"NUAN","date":"2015-02-19","pret":0.00284,"close":14.05}
{"ticker":"NUAN","date":"2015-02-20","pret":-0.00498,"close":14.02}
{"ticker":"NUAN","date":"2015-02-23","pret":-0.00286,"close":13.88}
{"ticker":"NUAN","date":"2015-02-24","pret":-0.00646,"close":14.02}
{"ticker":"NUAN","date":"2015-02-25","pret":-0.00505,"close":14.15}
{"ticker":"NUAN","date":"2015-02-26","pret":0.0243,"close":14.37}
{"ticker":"NUAN","date":"2015-02-27","pret":0.0182,"close":14.3}
{"ticker":"NUAN","date":"2015-03-02","pret":-0.01256,"close":14.04}
{"ticker":"NUAN","date":"2015-03-03","pret":-0.01771,"close":13.74}
{"ticker":"NUAN","date":"2015-03-04","pret":-0.01949,"close":13.65}
{"ticker":"NUAN","date":"2015-03-05","pret":-0.00292,"close":13.97}
{"ticker":"NUAN","date":"2015-03-06","pret":0.01883,"close":14.03}
{"ticker":"NUAN","date":"2015-03-09","pret":0.00999,"close":14.05}
{"ticker":"NUAN","date":"2015-03-10","pret":-0.01215,"close":13.99}
{"ticker":"NUAN","date":"2015-03-11","pret":0.00574,"close":13.8}
{"ticker":"NUAN","date":"2015-03-12","pret":-0.0144,"close":13.83}
{"ticker":"NUAN","date":"2015-03-13","pret":0,"close":13.87}
{"ticker":"NUAN","date":"2015-03-16","pret":0.00866,"close":13.87}
{"ticker":"NUAN","date":"2015-03-17","pret":-0.0036,"close":13.88}
{"ticker":"NUAN","date":"2015-03-18","pret":-0.00434,"close":14.31}
{"ticker":"NUAN","date":"2015-03-19","pret":0.03559,"close":14.27}
{"ticker":"NUAN","date":"2015-03-20","pret":0.00349,"close":14.18}
{"ticker":"NUAN","date":"2015-03-23","pret":-0.01474,"close":14.17}
{"ticker":"NUAN","date":"2015-03-24","pret":0.00212,"close":14.17}
{"ticker":"NUAN","date":"2015-03-25","pret":0.00282,"close":14.06}
{"ticker":"NUAN","date":"2015-03-26","pret":-0.01632,"close":14}
{"ticker":"NUAN","date":"2015-03-27","pret":0,"close":14.04}
{"ticker":"NUAN","date":"2015-03-30","pret":0.005,"close":14.16}
{"ticker":"NUAN","date":"2015-03-31","pret":0.00497,"close":14.35}
{"ticker":"NUAN","date":"2015-04-01","pret":0.01546,"close":14.24}
{"ticker":"NUAN","date":"2015-04-02","pret":-0.00911,"close":14.16}
{"ticker":"NUAN","date":"2015-04-06","pret":-0.00919,"close":14.21}
{"ticker":"NUAN","date":"2015-04-07","pret":0.00849,"close":14.31}
{"ticker":"NUAN","date":"2015-04-08","pret":0.00492,"close":14.24}
{"ticker":"NUAN","date":"2015-04-09","pret":-0.00633,"close":14.23}
{"ticker":"NUAN","date":"2015-04-10","pret":0.00633,"close":14.22}
{"ticker":"NUAN","date":"2015-04-13","pret":-0.00281,"close":14.22}
{"ticker":"NUAN","date":"2015-04-14","pret":-0.00352,"close":14.21}
{"ticker":"NUAN","date":"2015-04-15","pret":0.00211,"close":14.31}
{"ticker":"NUAN","date":"2015-04-16","pret":0.00631,"close":14.21}
{"ticker":"NUAN","date":"2015-04-17","pret":-0.01267,"close":13.87}
{"ticker":"NUAN","date":"2015-04-20","pret":-0.01427,"close":14.13}
{"ticker":"NUAN","date":"2015-04-21","pret":0.01851,"close":14.16}
{"ticker":"NUAN","date":"2015-04-22","pret":0.00141,"close":14.26}
{"ticker":"NUAN","date":"2015-04-23","pret":0.00422,"close":14.97}
{"ticker":"NUAN","date":"2015-04-24","pret":0.05192,"close":15.25}
{"ticker":"NUAN","date":"2015-04-27","pret":0.0152,"close":15.24}
{"ticker":"NUAN","date":"2015-04-28","pret":-0.00131,"close":15.55}
{"ticker":"NUAN","date":"2015-04-29","pret":0.01757,"close":15.55}
{"ticker":"NUAN","date":"2015-04-30","pret":-0.00453,"close":15.33}
{"ticker":"NUAN","date":"2015-05-01","pret":-0.00585,"close":15.13}
{"ticker":"NUAN","date":"2015-05-04","pret":-0.00917,"close":15.41}
{"ticker":"NUAN","date":"2015-05-05","pret":0.01112,"close":15.33}
{"ticker":"NUAN","date":"2015-05-06","pret":0.0013,"close":15.35}
{"ticker":"NUAN","date":"2015-05-07","pret":-0.01242,"close":15.31}
{"ticker":"NUAN","date":"2015-05-08","pret":0.04691,"close":16.57}
{"ticker":"NUAN","date":"2015-05-11","pret":0.03939,"close":16.8}
{"ticker":"NUAN","date":"2015-05-12","pret":0.00662,"close":16.76}
{"ticker":"NUAN","date":"2015-05-13","pret":-0.003,"close":16.81}
{"ticker":"NUAN","date":"2015-05-14","pret":0.01077,"close":16.82}
{"ticker":"NUAN","date":"2015-05-15","pret":-0.00238,"close":17.1}
{"ticker":"NUAN","date":"2015-05-18","pret":0.01714,"close":17.25}
{"ticker":"NUAN","date":"2015-05-19","pret":0.01108,"close":17}
{"ticker":"NUAN","date":"2015-05-20","pret":-0.01636,"close":16.84}
{"ticker":"NUAN","date":"2015-05-21","pret":-0.01007,"close":16.89}
{"ticker":"NUAN","date":"2015-05-22","pret":0.00119,"close":16.94}
{"ticker":"NUAN","date":"2015-05-26","pret":0.00652,"close":16.77}
{"ticker":"NUAN","date":"2015-05-27","pret":-0.00771,"close":17}
{"ticker":"NUAN","date":"2015-05-28","pret":0.01183,"close":17.05}
{"ticker":"NUAN","date":"2015-05-29","pret":-0.00177,"close":16.87}
{"ticker":"NUAN","date":"2015-06-01","pret":-0.00591,"close":16.89}
{"ticker":"NUAN","date":"2015-06-02","pret":0,"close":16.78}
{"ticker":"NUAN","date":"2015-06-03","pret":0.0217,"close":17.9}
{"ticker":"NUAN","date":"2015-06-04","pret":0.0218,"close":17.6}
{"ticker":"NUAN","date":"2015-06-05","pret":0.00113,"close":17.75}
{"ticker":"NUAN","date":"2015-06-08","pret":0.00622,"close":17.46}
{"ticker":"NUAN","date":"2015-06-09","pret":-0.01418,"close":17.46}
{"ticker":"NUAN","date":"2015-06-10","pret":0.00057,"close":17.89}
{"ticker":"NUAN","date":"2015-06-11","pret":0.02593,"close":18.18}
{"ticker":"NUAN","date":"2015-06-12","pret":0.00997,"close":17.91}
{"ticker":"NUAN","date":"2015-06-15","pret":-0.01835,"close":17.83}
{"ticker":"NUAN","date":"2015-06-16","pret":-0.00225,"close":17.93}
{"ticker":"NUAN","date":"2015-06-17","pret":0.00393,"close":18.01}
{"ticker":"NUAN","date":"2015-06-18","pret":0.00948,"close":18.21}
{"ticker":"NUAN","date":"2015-06-19","pret":0.01323,"close":18.2}
{"ticker":"NUAN","date":"2015-06-22","pret":-0.0011,"close":18.19}
{"ticker":"NUAN","date":"2015-06-23","pret":-0.0044,"close":18.18}
{"ticker":"NUAN","date":"2015-06-24","pret":0.00055,"close":18.27}
{"ticker":"NUAN","date":"2015-06-25","pret":0.00822,"close":18.09}
{"ticker":"NUAN","date":"2015-06-26","pret":-0.01208,"close":17.75}
{"ticker":"NUAN","date":"2015-06-29","pret":-0.03371,"close":17.34}
{"ticker":"NUAN","date":"2015-06-30","pret":-0.00343,"close":17.51}
{"ticker":"NUAN","date":"2015-07-01","pret":0.008,"close":17.26}
{"ticker":"NUAN","date":"2015-07-02","pret":-0.01663,"close":17.2}
{"ticker":"NUAN","date":"2015-07-06","pret":-0.00988,"close":16.85}
{"ticker":"NUAN","date":"2015-07-07","pret":-0.0153,"close":16.86}
{"ticker":"NUAN","date":"2015-07-08","pret":-0.00714,"close":16.46}
{"ticker":"NUAN","date":"2015-07-09","pret":0,"close":16.64}
{"ticker":"NUAN","date":"2015-07-10","pret":0.00655,"close":16.83}
{"ticker":"NUAN","date":"2015-07-13","pret":0.00533,"close":17.09}
{"ticker":"NUAN","date":"2015-07-14","pret":0.0094,"close":17.14}
{"ticker":"NUAN","date":"2015-07-15","pret":0.00467,"close":16.99}
{"ticker":"NUAN","date":"2015-07-16","pret":-0.00467,"close":17.05}
{"ticker":"NUAN","date":"2015-07-17","pret":-0.00234,"close":17.01}
{"ticker":"NUAN","date":"2015-07-20","pret":-0.0047,"close":16.92}
{"ticker":"NUAN","date":"2015-07-21","pret":-0.00354,"close":16.9}
{"ticker":"NUAN","date":"2015-07-22","pret":0.02337,"close":18}
{"ticker":"NUAN","date":"2015-07-23","pret":0.03851,"close":18.04}
{"ticker":"NUAN","date":"2015-07-24","pret":0.00333,"close":18.02}
{"ticker":"NUAN","date":"2015-07-27","pret":-0.00333,"close":17.85}
{"ticker":"NUAN","date":"2015-07-28","pret":-0.00781,"close":18.03}
{"ticker":"NUAN","date":"2015-07-29","pret":0.00836,"close":18.1}
{"ticker":"NUAN","date":"2015-07-30","pret":0.00443,"close":18.11}
{"ticker":"NUAN","date":"2015-07-31","pret":0.00055,"close":18.13}
{"ticker":"NUAN","date":"2015-08-03","pret":-0.00221,"close":18.11}
{"ticker":"NUAN","date":"2015-08-04","pret":-0.00555,"close":18.07}
{"ticker":"NUAN","date":"2015-08-05","pret":0.01272,"close":18.24}
{"ticker":"NUAN","date":"2015-08-06","pret":0.0022,"close":17.95}
{"ticker":"NUAN","date":"2015-08-07","pret":-0.0127,"close":18.63}
{"ticker":"NUAN","date":"2015-08-10","pret":0.03064,"close":18.55}
{"ticker":"NUAN","date":"2015-08-11","pret":-0.01959,"close":18.38}
{"ticker":"NUAN","date":"2015-08-12","pret":0.00274,"close":18.24}
{"ticker":"NUAN","date":"2015-08-13","pret":0.00274,"close":18.14}
{"ticker":"NUAN","date":"2015-08-14","pret":-0.00768,"close":18.38}
{"ticker":"NUAN","date":"2015-08-17","pret":-0.00386,"close":18.34}
{"ticker":"NUAN","date":"2015-08-18","pret":0.01645,"close":18.21}
{"ticker":"NUAN","date":"2015-08-19","pret":-0.01259,"close":17.88}
{"ticker":"NUAN","date":"2015-08-20","pret":-0.0189,"close":17.78}
{"ticker":"NUAN","date":"2015-08-21","pret":-0.00619,"close":17.1}
{"ticker":"NUAN","date":"2015-08-24","pret":-0.09967,"close":15.92}
{"ticker":"NUAN","date":"2015-08-25","pret":0.0167,"close":15.95}
{"ticker":"NUAN","date":"2015-08-26","pret":0,"close":16.5}
{"ticker":"NUAN","date":"2015-08-27","pret":0.02484,"close":16.77}
{"ticker":"NUAN","date":"2015-08-28","pret":-0.0018,"close":16.61}
{"ticker":"NUAN","date":"2015-08-31","pret":-0.00601,"close":16.47}
{"ticker":"NUAN","date":"2015-09-01","pret":-0.02876,"close":16.09}
{"ticker":"NUAN","date":"2015-09-02","pret":0.00927,"close":16.25}
{"ticker":"NUAN","date":"2015-09-03","pret":-0.00062,"close":16.39}
{"ticker":"NUAN","date":"2015-09-04","pret":-0.0037,"close":16.25}
{"ticker":"NUAN","date":"2015-09-08","pret":0.01836,"close":16.85}
{"ticker":"NUAN","date":"2015-09-09","pret":0.0334,"close":16.71}
{"ticker":"NUAN","date":"2015-09-10","pret":-0.02254,"close":16.99}
{"ticker":"NUAN","date":"2015-09-11","pret":0.01548,"close":17.22}
{"ticker":"NUAN","date":"2015-09-14","pret":0.01698,"close":17.32}
{"ticker":"NUAN","date":"2015-09-15","pret":0.00579,"close":17.34}
{"ticker":"NUAN","date":"2015-09-16","pret":0.00115,"close":17.55}
{"ticker":"NUAN","date":"2015-09-17","pret":0.00804,"close":17.6}
{"ticker":"NUAN","date":"2015-09-18","pret":-0.00516,"close":17.41}
{"ticker":"NUAN","date":"2015-09-21","pret":0.00573,"close":17.35}
{"ticker":"NUAN","date":"2015-09-22","pret":-0.01847,"close":17.07}
{"ticker":"NUAN","date":"2015-09-23","pret":-0.0076,"close":17.09}
{"ticker":"NUAN","date":"2015-09-24","pret":-0.00353,"close":16.9}
{"ticker":"NUAN","date":"2015-09-25","pret":0.00353,"close":16.65}
{"ticker":"NUAN","date":"2015-09-28","pret":-0.03099,"close":16.14}
{"ticker":"NUAN","date":"2015-09-29","pret":-0.01956,"close":16.04}
{"ticker":"NUAN","date":"2015-09-30","pret":0.00123,"close":16.37}
{"ticker":"NUAN","date":"2015-10-01","pret":0.00798,"close":16.26}
{"ticker":"NUAN","date":"2015-10-02","pret":-0.01603,"close":16.51}
{"ticker":"NUAN","date":"2015-10-05","pret":0.02879,"close":16.5}
{"ticker":"NUAN","date":"2015-10-06","pret":-0.00727,"close":16.91}
{"ticker":"NUAN","date":"2015-10-07","pret":0.0335,"close":17.07}
{"ticker":"NUAN","date":"2015-10-08","pret":0.00059,"close":17.2}
{"ticker":"NUAN","date":"2015-10-09","pret":0.01343,"close":17.52}
{"ticker":"NUAN","date":"2015-10-12","pret":0.01153,"close":17.65}
{"ticker":"NUAN","date":"2015-10-13","pret":0.00856,"close":17.27}
{"ticker":"NUAN","date":"2015-10-14","pret":-0.02184,"close":17.12}
{"ticker":"NUAN","date":"2015-10-15","pret":-0.00466,"close":17.26}
{"ticker":"NUAN","date":"2015-10-16","pret":0.00756,"close":17.09}
{"ticker":"NUAN","date":"2015-10-19","pret":-0.0099,"close":16.91}
{"ticker":"NUAN","date":"2015-10-20","pret":-0.01474,"close":17.02}
{"ticker":"NUAN","date":"2015-10-21","pret":0.01298,"close":16.74}
{"ticker":"NUAN","date":"2015-10-22","pret":-0.01536,"close":17}
{"ticker":"NUAN","date":"2015-10-23","pret":0.01828,"close":17.01}
{"ticker":"NUAN","date":"2015-10-26","pret":-0.00763,"close":16.95}
{"ticker":"NUAN","date":"2015-10-27","pret":-0.00591,"close":16.69}
{"ticker":"NUAN","date":"2015-10-28","pret":-0.01252,"close":17.16}
{"ticker":"NUAN","date":"2015-10-29","pret":0.02547,"close":16.96}
{"ticker":"NUAN","date":"2015-10-30","pret":-0.00822,"close":16.97}
{"ticker":"NUAN","date":"2015-11-02","pret":0.00412,"close":17.22}
{"ticker":"NUAN","date":"2015-11-03","pret":0.0076,"close":17.53}
{"ticker":"NUAN","date":"2015-11-04","pret":0.0219,"close":17.56}
{"ticker":"NUAN","date":"2015-11-05","pret":0.00057,"close":17.54}
{"ticker":"NUAN","date":"2015-11-06","pret":-0.00228,"close":17.7}
{"ticker":"NUAN","date":"2015-11-09","pret":0.0091,"close":17.34}
{"ticker":"NUAN","date":"2015-11-10","pret":-0.02116,"close":17.23}
{"ticker":"NUAN","date":"2015-11-11","pret":0.00289,"close":17.08}
{"ticker":"NUAN","date":"2015-11-12","pret":-0.0192,"close":17.11}
{"ticker":"NUAN","date":"2015-11-13","pret":-0.00176,"close":16.56}
{"ticker":"NUAN","date":"2015-11-16","pret":-0.02382,"close":17.05}
{"ticker":"NUAN","date":"2015-11-17","pret":0.10897,"close":20.21}
{"ticker":"NUAN","date":"2015-11-18","pret":0.09433,"close":20.23}
{"ticker":"NUAN","date":"2015-11-19","pret":-0.01437,"close":20.2}
{"ticker":"NUAN","date":"2015-11-20","pret":0.00647,"close":20.08}
{"ticker":"NUAN","date":"2015-11-23","pret":-0.00896,"close":20.31}
{"ticker":"NUAN","date":"2015-11-24","pret":0.01045,"close":20.78}
{"ticker":"NUAN","date":"2015-11-25","pret":0.03263,"close":20.84}
{"ticker":"NUAN","date":"2015-11-26"}
{"ticker":"NUAN","date":"2015-11-27","pret":-0.00336,"close":21.04}
{"ticker":"NUAN","date":"2015-11-30","pret":0.00862,"close":20.93}
{"ticker":"NUAN","date":"2015-12-01","pret":0.00143,"close":21.35}
{"ticker":"NUAN","date":"2015-12-02","pret":0.01839,"close":21.45}
{"ticker":"NUAN","date":"2015-12-03","pret":0.00093,"close":21.18}
{"ticker":"NUAN","date":"2015-12-04","pret":-0.0108,"close":21.38}
{"ticker":"NUAN","date":"2015-12-07","pret":0.00471,"close":21.15}
{"ticker":"NUAN","date":"2015-12-08","pret":-0.03538,"close":21.26}
{"ticker":"NUAN","date":"2015-12-09","pret":0.02594,"close":20.81}
{"ticker":"NUAN","date":"2015-12-10","pret":-0.01192,"close":20.6}
{"ticker":"NUAN","date":"2015-12-11","pret":-0.02085,"close":20.2}
{"ticker":"NUAN","date":"2015-12-14","pret":-0.01034,"close":20.06}
{"ticker":"NUAN","date":"2015-12-15","pret":-0.00347,"close":20.17}
{"ticker":"NUAN","date":"2015-12-16","pret":-0.00199,"close":20.5}
{"ticker":"NUAN","date":"2015-12-17"}
{"ticker":"NUAN","date":"2015-12-18","pret":0.02166,"close":20.36}
{"ticker":"NUAN","date":"2015-12-21","pret":-0.00439,"close":20.18}
{"ticker":"NUAN","date":"2015-12-22","pret":-0.00737,"close":20.16}
{"ticker":"NUAN","date":"2015-12-23","pret":-0.00544,"close":20.18}
{"ticker":"NUAN","date":"2015-12-24","pret":0,"close":20.28}
{"ticker":"NUAN","date":"2015-12-28","pret":0.00149,"close":20.19}
{"ticker":"NUAN","date":"2015-12-29","pret":0.00296,"close":20.2}
{"ticker":"NUAN","date":"2015-12-30","pret":-0.00396,"close":20.18}
{"ticker":"NUAN","date":"2015-12-31","pret":-0.00298,"close":19.89}
{"ticker":"NUAN","date":"2016-01-04","pret":-0.02464,"close":19.66}
{"ticker":"NUAN","date":"2016-01-05","pret":0.00508,"close":19.55}
{"ticker":"NUE","date":"2015-01-02","pret":-0.00345,"close":49.01}
{"ticker":"NUE","date":"2015-01-05","pret":-0.01473,"close":47.14}
{"ticker":"NUE","date":"2015-01-06","pret":-0.02738,"close":46.46}
{"ticker":"NUE","date":"2015-01-07","pret":-0.00574,"close":46.89}
{"ticker":"NUE","date":"2015-01-08","pret":0.00362,"close":48.03}
{"ticker":"NUE","date":"2015-01-09","pret":0.01955,"close":47.78}
{"ticker":"NUE","date":"2015-01-12","pret":-0.0111,"close":46}
{"ticker":"NUE","date":"2015-01-13","pret":-0.0347,"close":45.66}
{"ticker":"NUE","date":"2015-01-14","pret":-0.02048,"close":44.41}
{"ticker":"NUE","date":"2015-01-15","pret":-0.00245,"close":44.21}
{"ticker":"NUE","date":"2015-01-16","pret":-0.01257,"close":44.42}
{"ticker":"NUE","date":"2015-01-20","pret":0,"close":44.09}
{"ticker":"NUE","date":"2015-01-21","pret":-0.00839,"close":44.01}
{"ticker":"NUE","date":"2015-01-22","pret":0.00816,"close":44.85}
{"ticker":"NUE","date":"2015-01-23","pret":0.02101,"close":43.8}
{"ticker":"NUE","date":"2015-01-26","pret":-0.03214,"close":44.33}
{"ticker":"NUE","date":"2015-01-27","pret":0.00706,"close":44.82}
{"ticker":"NUE","date":"2015-01-28","pret":0.02287,"close":44.04}
{"ticker":"NUE","date":"2015-01-29","pret":-0.02719,"close":43.73}
{"ticker":"NUE","date":"2015-01-30","pret":-0.01422,"close":43.65}
{"ticker":"NUE","date":"2015-02-02","pret":0.01354,"close":44.21}
{"ticker":"NUE","date":"2015-02-03","pret":0.01673,"close":45.73}
{"ticker":"NUE","date":"2015-02-04","pret":0.01181,"close":45.5}
{"ticker":"NUE","date":"2015-02-05","pret":0.01255,"close":47.63}
{"ticker":"NUE","date":"2015-02-06","pret":0.0308,"close":48.27}
{"ticker":"NUE","date":"2015-02-09","pret":0.02203,"close":48.05}
{"ticker":"NUE","date":"2015-02-10","pret":-0.00771,"close":47.81}
{"ticker":"NUE","date":"2015-02-11","pret":-0.00461,"close":47.71}
{"ticker":"NUE","date":"2015-02-12","pret":0.01418,"close":48.35}
{"ticker":"NUE","date":"2015-02-13","pret":0.0103,"close":48.9}
{"ticker":"NUE","date":"2015-02-17","pret":0.00287,"close":48.68}
{"ticker":"NUE","date":"2015-02-18","pret":-0.00986,"close":48.25}
{"ticker":"NUE","date":"2015-02-19","pret":-0.01038,"close":48.14}
{"ticker":"NUE","date":"2015-02-20","pret":0.00312,"close":48.48}
{"ticker":"NUE","date":"2015-02-23","pret":-0.00166,"close":48}
{"ticker":"NUE","date":"2015-02-24","pret":-0.00021,"close":48.65}
{"ticker":"NUE","date":"2015-02-25","pret":0.01324,"close":47.71}
{"ticker":"NUE","date":"2015-02-26","pret":-0.01575,"close":47.26}
{"ticker":"NUE","date":"2015-02-27","pret":-0.01367,"close":47.03}
{"ticker":"NUE","date":"2015-03-02","pret":-0.00297,"close":47.13}
{"ticker":"NUE","date":"2015-03-03","pret":-0.00128,"close":47.15}
{"ticker":"NUE","date":"2015-03-04","pret":-0.00747,"close":47.41}
{"ticker":"NUE","date":"2015-03-05","pret":0.0151,"close":47.64}
{"ticker":"NUE","date":"2015-03-06","pret":0.00084,"close":47.03}
{"ticker":"NUE","date":"2015-03-09","pret":-0.00953,"close":47.19}
{"ticker":"NUE","date":"2015-03-10","pret":-0.00834,"close":46.17}
{"ticker":"NUE","date":"2015-03-11","pret":-0.01166,"close":46.48}
{"ticker":"NUE","date":"2015-03-12","pret":0.01829,"close":47.18}
{"ticker":"NUE","date":"2015-03-13","pret":0.00574,"close":46.79}
{"ticker":"NUE","date":"2015-03-16","pret":-0.00702,"close":47.3}
{"ticker":"NUE","date":"2015-03-17","pret":0.00617,"close":47.41}
{"ticker":"NUE","date":"2015-03-18","pret":-0.00255,"close":49.27}
{"ticker":"NUE","date":"2015-03-19","pret":0.01792,"close":46.1}
{"ticker":"NUE","date":"2015-03-20","pret":-0.0416,"close":47.14}
{"ticker":"NUE","date":"2015-03-23","pret":0.02983,"close":47.64}
{"ticker":"NUE","date":"2015-03-24","pret":0.00569,"close":47.02}
{"ticker":"NUE","date":"2015-03-25","pret":0.00105,"close":46.76}
{"ticker":"NUE","date":"2015-03-26","pret":-0.01332,"close":47.11}
{"ticker":"NUE","date":"2015-03-27","pret":-0.01371,"close":46.5}
{"ticker":"NUE","date":"2015-03-30","pret":0.01286,"close":47.33}
{"ticker":"NUE","date":"2015-03-31","pret":0.00489,"close":47.53}
{"ticker":"NUE","date":"2015-04-01","pret":-0.00723,"close":46.31}
{"ticker":"NUE","date":"2015-04-02","pret":-0.00901,"close":47.26}
{"ticker":"NUE","date":"2015-04-06","pret":0.01878,"close":46.74}
{"ticker":"NUE","date":"2015-04-07","pret":-0.00849,"close":47.01}
{"ticker":"NUE","date":"2015-04-08","pret":0.01145,"close":47.59}
{"ticker":"NUE","date":"2015-04-09","pret":-0.00253,"close":47.79}
{"ticker":"NUE","date":"2015-04-10","pret":0.00779,"close":48.22}
{"ticker":"NUE","date":"2015-04-13","pret":0.0069,"close":47.36}
{"ticker":"NUE","date":"2015-04-14","pret":-0.00836,"close":47.81}
{"ticker":"NUE","date":"2015-04-15","pret":0.01169,"close":48.52}
{"ticker":"NUE","date":"2015-04-16","pret":0.00683,"close":47.38}
{"ticker":"NUE","date":"2015-04-17","pret":-0.03205,"close":46.41}
{"ticker":"NUE","date":"2015-04-20","pret":-0.00769,"close":47.38}
{"ticker":"NUE","date":"2015-04-21","pret":0.01427,"close":46.81}
{"ticker":"NUE","date":"2015-04-22","pret":-0.00594,"close":46.82}
{"ticker":"NUE","date":"2015-04-23","pret":-0.00726,"close":48.42}
{"ticker":"NUE","date":"2015-04-24","pret":0.04176,"close":48.11}
{"ticker":"NUE","date":"2015-04-27","pret":-0.00432,"close":48.6}
{"ticker":"NUE","date":"2015-04-28","pret":0.00535,"close":49.56}
{"ticker":"NUE","date":"2015-04-29","pret":0.00492,"close":49.19}
{"ticker":"NUE","date":"2015-04-30","pret":-0.00102,"close":48.86}
{"ticker":"NUE","date":"2015-05-01","pret":0.00815,"close":49}
{"ticker":"NUE","date":"2015-05-04","pret":-0.00081,"close":49.22}
{"ticker":"NUE","date":"2015-05-05","pret":0.00264,"close":48.9}
{"ticker":"NUE","date":"2015-05-06","pret":-0.00467,"close":48.59}
{"ticker":"NUE","date":"2015-05-07","pret":-0.01848,"close":48.66}
{"ticker":"NUE","date":"2015-05-08","pret":0.02152,"close":48.9}
{"ticker":"NUE","date":"2015-05-11","pret":-0.00631,"close":48.93}
{"ticker":"NUE","date":"2015-05-12","pret":-0.00225,"close":48.33}
{"ticker":"NUE","date":"2015-05-13","pret":-0.0076,"close":48.76}
{"ticker":"NUE","date":"2015-05-14","pret":0.01453,"close":49.6}
{"ticker":"NUE","date":"2015-05-15","pret":0.00829,"close":49.32}
{"ticker":"NUE","date":"2015-05-18","pret":-0.01094,"close":49.05}
{"ticker":"NUE","date":"2015-05-19","pret":-0.00613,"close":47.95}
{"ticker":"NUE","date":"2015-05-20","pret":-0.0205,"close":48.06}
{"ticker":"NUE","date":"2015-05-21","pret":0.00688,"close":47.77}
{"ticker":"NUE","date":"2015-05-22","pret":-0.00876,"close":48.1}
{"ticker":"NUE","date":"2015-05-26","pret":0.00335,"close":47.19}
{"ticker":"NUE","date":"2015-05-27","pret":-0.01536,"close":47.81}
{"ticker":"NUE","date":"2015-05-28","pret":0.00698,"close":47.58}
{"ticker":"NUE","date":"2015-05-29","pret":-0.00021,"close":47.3}
{"ticker":"NUE","date":"2015-06-01","pret":0.00231,"close":47.59}
{"ticker":"NUE","date":"2015-06-02","pret":0.00357,"close":49.41}
{"ticker":"NUE","date":"2015-06-03","pret":0.03296,"close":49.77}
{"ticker":"NUE","date":"2015-06-04","pret":-0.0002,"close":49.06}
{"ticker":"NUE","date":"2015-06-05","pret":-0.00528,"close":48.92}
{"ticker":"NUE","date":"2015-06-08","pret":-0.00429,"close":48.52}
{"ticker":"NUE","date":"2015-06-09","pret":-0.00575,"close":48.31}
{"ticker":"NUE","date":"2015-06-10","pret":0.00575,"close":48.9}
{"ticker":"NUE","date":"2015-06-11","pret":-0.00287,"close":48.9}
{"ticker":"NUE","date":"2015-06-12","pret":-0.00041,"close":48.59}
{"ticker":"NUE","date":"2015-06-15","pret":-0.01219,"close":47.5}
{"ticker":"NUE","date":"2015-06-16","pret":-0.01655,"close":48.09}
{"ticker":"NUE","date":"2015-06-17","pret":0.01904,"close":48.12}
{"ticker":"NUE","date":"2015-06-18","pret":-0.02243,"close":47.84}
{"ticker":"NUE","date":"2015-06-19","pret":0.00908,"close":47.5}
{"ticker":"NUE","date":"2015-06-22","pret":-0.0021,"close":47.17}
{"ticker":"NUE","date":"2015-06-23","pret":-0.0038,"close":48.1}
{"ticker":"NUE","date":"2015-06-24","pret":0.01489,"close":47.43}
{"ticker":"NUE","date":"2015-06-25","pret":-0.0111,"close":47.3}
{"ticker":"NUE","date":"2015-06-26","pret":-0.01186,"close":46.25}
{"ticker":"NUE","date":"2015-06-29","pret":-0.02219,"close":45.01}
{"ticker":"NUE","date":"2015-06-30","pret":-0.01095,"close":44.07}
{"ticker":"NUE","date":"2015-07-01","pret":-0.02362,"close":44.49}
{"ticker":"NUE","date":"2015-07-02","pret":0.00315,"close":44.25}
{"ticker":"NUE","date":"2015-07-06","pret":-0.02021,"close":43.64}
{"ticker":"NUE","date":"2015-07-07","pret":-0.00783,"close":44.11}
{"ticker":"NUE","date":"2015-07-08","pret":0.01195,"close":42.8}
{"ticker":"NUE","date":"2015-07-09","pret":-0.00711,"close":42.96}
{"ticker":"NUE","date":"2015-07-10","pret":-0.00023,"close":43.35}
{"ticker":"NUE","date":"2015-07-13","pret":0.00711,"close":44.15}
{"ticker":"NUE","date":"2015-07-14","pret":0.0041,"close":44.18}
{"ticker":"NUE","date":"2015-07-15","pret":0.00522,"close":43.52}
{"ticker":"NUE","date":"2015-07-16","pret":-0.00545,"close":43.26}
{"ticker":"NUE","date":"2015-07-17","pret":-0.0193,"close":42.69}
{"ticker":"NUE","date":"2015-07-20","pret":-0.01026,"close":42.18}
{"ticker":"NUE","date":"2015-07-21","pret":-0.01203,"close":42.58}
{"ticker":"NUE","date":"2015-07-22","pret":-0.0019,"close":42.18}
{"ticker":"NUE","date":"2015-07-23","pret":0.01111,"close":43.49}
{"ticker":"NUE","date":"2015-07-24","pret":0.02117,"close":42.64}
{"ticker":"NUE","date":"2015-07-27","pret":-0.02328,"close":43.8}
{"ticker":"NUE","date":"2015-07-28","pret":0.04514,"close":44.5}
{"ticker":"NUE","date":"2015-07-29","pret":0.00494,"close":45.44}
{"ticker":"NUE","date":"2015-07-30","pret":0.01711,"close":44.85}
{"ticker":"NUE","date":"2015-07-31","pret":-0.00486,"close":44.14}
{"ticker":"NUE","date":"2015-08-03","pret":-0.02624,"close":44.53}
{"ticker":"NUE","date":"2015-08-04","pret":0.0169,"close":44.99}
{"ticker":"NUE","date":"2015-08-05","pret":0.01199,"close":45.49}
{"ticker":"NUE","date":"2015-08-06","pret":0.00309,"close":45.7}
{"ticker":"NUE","date":"2015-08-07","pret":0,"close":45.14}
{"ticker":"NUE","date":"2015-08-10","pret":-0.00309,"close":46.69}
{"ticker":"NUE","date":"2015-08-11","pret":0.00682,"close":45.28}
{"ticker":"NUE","date":"2015-08-12","pret":-0.01591,"close":44.74}
{"ticker":"NUE","date":"2015-08-13","pret":-0.00715,"close":45.46}
{"ticker":"NUE","date":"2015-08-14","pret":0.02021,"close":46.31}
{"ticker":"NUE","date":"2015-08-17","pret":0.01267,"close":46.96}
{"ticker":"NUE","date":"2015-08-18","pret":0.0138,"close":46.46}
{"ticker":"NUE","date":"2015-08-19","pret":-0.01185,"close":46.05}
{"ticker":"NUE","date":"2015-08-20","pret":-0.00174,"close":44.81}
{"ticker":"NUE","date":"2015-08-21","pret":-0.03467,"close":43.34}
{"ticker":"NUE","date":"2015-08-24","pret":-0.07826,"close":41.44}
{"ticker":"NUE","date":"2015-08-25","pret":0.03627,"close":40.54}
{"ticker":"NUE","date":"2015-08-26","pret":-0.0278,"close":41.58}
{"ticker":"NUE","date":"2015-08-27","pret":0.01744,"close":43.13}
{"ticker":"NUE","date":"2015-08-28","pret":0.01737,"close":43.31}
{"ticker":"NUE","date":"2015-08-31","pret":0.00093,"close":43.29}
{"ticker":"NUE","date":"2015-09-01","pret":-0.02257,"close":42.03}
{"ticker":"NUE","date":"2015-09-02","pret":0.01721,"close":42.8}
{"ticker":"NUE","date":"2015-09-03","pret":0.01278,"close":42.88}
{"ticker":"NUE","date":"2015-09-04","pret":-0.01958,"close":41.67}
{"ticker":"NUE","date":"2015-09-08","pret":0.01263,"close":42.56}
{"ticker":"NUE","date":"2015-09-09","pret":0.00649,"close":41.55}
{"ticker":"NUE","date":"2015-09-10","pret":-0.04245,"close":41.83}
{"ticker":"NUE","date":"2015-09-11","pret":0.00696,"close":42.12}
{"ticker":"NUE","date":"2015-09-14","pret":0.00358,"close":40.73}
{"ticker":"NUE","date":"2015-09-15","pret":-0.02755,"close":40.9}
{"ticker":"NUE","date":"2015-09-16","pret":0.01435,"close":41.64}
{"ticker":"NUE","date":"2015-09-17","pret":0.00458,"close":41.35}
{"ticker":"NUE","date":"2015-09-18","pret":-0.02016,"close":40.25}
{"ticker":"NUE","date":"2015-09-21","pret":-0.00887,"close":40.29}
{"ticker":"NUE","date":"2015-09-22","pret":-0.02278,"close":39.13}
{"ticker":"NUE","date":"2015-09-23","pret":-0.00431,"close":38.46}
{"ticker":"NUE","date":"2015-09-24","pret":-0.02968,"close":38.63}
{"ticker":"NUE","date":"2015-09-25","pret":0.02305,"close":38.51}
{"ticker":"NUE","date":"2015-09-28","pret":-0.03464,"close":37}
{"ticker":"NUE","date":"2015-09-29","pret":-0.01522,"close":37.16}
{"ticker":"NUE","date":"2015-09-30","pret":0.01469,"close":37.55}
{"ticker":"NUE","date":"2015-10-01","pret":0.00265,"close":37.61}
{"ticker":"NUE","date":"2015-10-02","pret":-0.01385,"close":38}
{"ticker":"NUE","date":"2015-10-05","pret":0.03763,"close":39.82}
{"ticker":"NUE","date":"2015-10-06","pret":0.03002,"close":39.92}
{"ticker":"NUE","date":"2015-10-07","pret":0.01862,"close":40.58}
{"ticker":"NUE","date":"2015-10-08","pret":-0.00468,"close":41.26}
{"ticker":"NUE","date":"2015-10-09","pret":0.02538,"close":41.47}
{"ticker":"NUE","date":"2015-10-12","pret":0.00265,"close":41.28}
{"ticker":"NUE","date":"2015-10-13","pret":-0.0199,"close":41.53}
{"ticker":"NUE","date":"2015-10-14","pret":0.02326,"close":41.53}
{"ticker":"NUE","date":"2015-10-15","pret":0.00024,"close":42.18}
{"ticker":"NUE","date":"2015-10-16","pret":0.01521,"close":42.16}
{"ticker":"NUE","date":"2015-10-19","pret":-0.01473,"close":41.14}
{"ticker":"NUE","date":"2015-10-20","pret":-0.023,"close":40.88}
{"ticker":"NUE","date":"2015-10-21","pret":0.00367,"close":40.3}
{"ticker":"NUE","date":"2015-10-22","pret":-0.0108,"close":42.6}
{"ticker":"NUE","date":"2015-10-23","pret":0.05914,"close":43.5}
{"ticker":"NUE","date":"2015-10-26","pret":0.00441,"close":42.38}
{"ticker":"NUE","date":"2015-10-27","pret":-0.02105,"close":42.39}
{"ticker":"NUE","date":"2015-10-28","pret":0.00213,"close":42.65}
{"ticker":"NUE","date":"2015-10-29","pret":-0.00213,"close":42.31}
{"ticker":"NUE","date":"2015-10-30","pret":0.00566,"close":42.3}
{"ticker":"NUE","date":"2015-11-02","pret":-0.00613,"close":43.54}
{"ticker":"NUE","date":"2015-11-03","pret":0.02822,"close":43.39}
{"ticker":"NUE","date":"2015-11-04","pret":-0.00138,"close":42.72}
{"ticker":"NUE","date":"2015-11-05","pret":-0.01859,"close":42.28}
{"ticker":"NUE","date":"2015-11-06","pret":-0.01823,"close":42.1}
{"ticker":"NUE","date":"2015-11-09","pret":0.00548,"close":41.78}
{"ticker":"NUE","date":"2015-11-10","pret":-0.01412,"close":41.72}
{"ticker":"NUE","date":"2015-11-11","pret":0.01102,"close":41.22}
{"ticker":"NUE","date":"2015-11-12","pret":-0.03443,"close":40.11}
{"ticker":"NUE","date":"2015-11-13","pret":-0.01041,"close":40.63}
{"ticker":"NUE","date":"2015-11-16","pret":0.01165,"close":41.1}
{"ticker":"NUE","date":"2015-11-17","pret":0.01346,"close":40.54}
{"ticker":"NUE","date":"2015-11-18","pret":-0.00316,"close":42.17}
{"ticker":"NUE","date":"2015-11-19","pret":0.02552,"close":41.81}
{"ticker":"NUE","date":"2015-11-20","pret":-0.00143,"close":41.32}
{"ticker":"NUE","date":"2015-11-23","pret":-0.01826,"close":40.66}
{"ticker":"NUE","date":"2015-11-24","pret":-0.01121,"close":42.16}
{"ticker":"NUE","date":"2015-11-25","pret":0.0278,"close":41.64}
{"ticker":"NUE","date":"2015-11-26"}
{"ticker":"NUE","date":"2015-11-27","pret":-0.01151,"close":41.75}
{"ticker":"NUE","date":"2015-11-30","pret":0,"close":41.45}
{"ticker":"NUE","date":"2015-12-01","pret":0.00577,"close":42.16}
{"ticker":"NUE","date":"2015-12-02","pret":0.00144,"close":41.25}
{"ticker":"NUE","date":"2015-12-03","pret":-0.00552,"close":40.88}
{"ticker":"NUE","date":"2015-12-04","pret":-0.0148,"close":41.1}
{"ticker":"NUE","date":"2015-12-07","pret":-0.00637,"close":40.3}
{"ticker":"NUE","date":"2015-12-08","pret":-0.03504,"close":39.46}
{"ticker":"NUE","date":"2015-12-09","pret":0.01667,"close":40}
{"ticker":"NUE","date":"2015-12-10","pret":0.00025,"close":41.03}
{"ticker":"NUE","date":"2015-12-11","pret":0.0122,"close":39.99}
{"ticker":"NUE","date":"2015-12-14","pret":-0.00322,"close":40.14}
{"ticker":"NUE","date":"2015-12-15","pret":0.00297,"close":40.17}
{"ticker":"NUE","date":"2015-12-16","pret":-0.04972,"close":38.66}
{"ticker":"NUE","date":"2015-12-17"}
{"ticker":"NUE","date":"2015-12-18","pret":-0.00365,"close":38.87}
{"ticker":"NUE","date":"2015-12-21","pret":0.02322,"close":39.73}
{"ticker":"NUE","date":"2015-12-22","pret":0.01443,"close":41.12}
{"ticker":"NUE","date":"2015-12-23","pret":0.04618,"close":41.04}
{"ticker":"NUE","date":"2015-12-24","pret":-0.01572,"close":41.07}
{"ticker":"NUE","date":"2015-12-28","pret":-0.00636,"close":40.62}
{"ticker":"NUE","date":"2015-12-29","pret":-0.00418,"close":40.48}
{"ticker":"NUE","date":"2015-12-30","pret":-0.00866,"close":40.34}
{"ticker":"NUE","date":"2015-12-31","pret":0.00298,"close":40.3}
{"ticker":"NUE","date":"2016-01-04","pret":-0.01775,"close":39.55}
{"ticker":"NUE","date":"2016-01-05","pret":0.00654,"close":39.96}
{"ticker":"NUTR","date":"2015-01-02","pret":-0.03262,"close":21.09}
{"ticker":"NUTR","date":"2015-01-05","pret":-0.01,"close":20.8}
{"ticker":"NUTR","date":"2015-01-06","pret":0.00382,"close":20.12}
{"ticker":"NUTR","date":"2015-01-07","pret":-0.03295,"close":20.08}
{"ticker":"NUTR","date":"2015-01-08","pret":-0.00049,"close":19.97}
{"ticker":"NUTR","date":"2015-01-09","pret":-0.02394,"close":19.92}
{"ticker":"NUTR","date":"2015-01-12","pret":0.00704,"close":19.73}
{"ticker":"NUTR","date":"2015-01-13","pret":-0.00805,"close":19.87}
{"ticker":"NUTR","date":"2015-01-14","pret":-0.00253,"close":19.94}
{"ticker":"NUTR","date":"2015-01-15","pret":0.01408,"close":19.77}
{"ticker":"NUTR","date":"2015-01-16","pret":-0.01611,"close":19.94}
{"ticker":"NUTR","date":"2015-01-20","pret":0.0091,"close":18.87}
{"ticker":"NUTR","date":"2015-01-21","pret":-0.05745,"close":18.71}
{"ticker":"NUTR","date":"2015-01-22","pret":0.00902,"close":18.93}
{"ticker":"NUTR","date":"2015-01-23","pret":0.00264,"close":18.88}
{"ticker":"NUTR","date":"2015-01-26","pret":0.00053,"close":19.29}
{"ticker":"NUTR","date":"2015-01-27","pret":0.01099,"close":19.18}
{"ticker":"NUTR","date":"2015-01-28","pret":-0.01152,"close":18.91}
{"ticker":"NUTR","date":"2015-01-29","pret":0.00316,"close":19.87}
{"ticker":"NUTR","date":"2015-01-30","pret":0.0376,"close":19.54}
{"ticker":"NUTR","date":"2015-02-02","pret":-0.00405,"close":19.36}
{"ticker":"NUTR","date":"2015-02-03","pret":-0.01586,"close":19.9}
{"ticker":"NUTR","date":"2015-02-04","pret":0.01535,"close":19.93}
{"ticker":"NUTR","date":"2015-02-05","pret":0.01011,"close":20.05}
{"ticker":"NUTR","date":"2015-02-06","pret":0.00951,"close":19.88}
{"ticker":"NUTR","date":"2015-02-09","pret":-0.0085,"close":19.57}
{"ticker":"NUTR","date":"2015-02-10","pret":-0.0106,"close":18.64}
{"ticker":"NUTR","date":"2015-02-11","pret":-0.05156,"close":18.4}
{"ticker":"NUTR","date":"2015-02-12","pret":-0.00375,"close":18.39}
{"ticker":"NUTR","date":"2015-02-13","pret":-0.01786,"close":18.04}
{"ticker":"NUTR","date":"2015-02-17","pret":-0.00658,"close":18.19}
{"ticker":"NUTR","date":"2015-02-18","pret":0.00055,"close":18.16}
{"ticker":"NUTR","date":"2015-02-19","pret":-0.0022,"close":18.11}
{"ticker":"NUTR","date":"2015-02-20","pret":0,"close":17.82}
{"ticker":"NUTR","date":"2015-02-23","pret":-0.01722,"close":17.17}
{"ticker":"NUTR","date":"2015-02-24","pret":-0.03535,"close":16.96}
{"ticker":"NUTR","date":"2015-02-25","pret":-0.00933,"close":16.71}
{"ticker":"NUTR","date":"2015-02-26","pret":-0.00235,"close":16.72}
{"ticker":"NUTR","date":"2015-02-27","pret":-0.01658,"close":16.38}
{"ticker":"NUTR","date":"2015-03-02","pret":-0.01383,"close":16.87}
{"ticker":"NUTR","date":"2015-03-03","pret":0.01859,"close":17.15}
{"ticker":"NUTR","date":"2015-03-04","pret":0.01767,"close":17.18}
{"ticker":"NUTR","date":"2015-03-05","pret":0.00698,"close":17.51}
{"ticker":"NUTR","date":"2015-03-06","pret":0.00578,"close":17.17}
{"ticker":"NUTR","date":"2015-03-09","pret":-0.01334,"close":17.68}
{"ticker":"NUTR","date":"2015-03-10","pret":0.0412,"close":18}
{"ticker":"NUTR","date":"2015-03-11","pret":-0.01354,"close":17.86}
{"ticker":"NUTR","date":"2015-03-12","pret":0.0258,"close":18.51}
{"ticker":"NUTR","date":"2015-03-13","pret":0.02407,"close":18.68}
{"ticker":"NUTR","date":"2015-03-16","pret":0.00915,"close":18.86}
{"ticker":"NUTR","date":"2015-03-17","pret":0.01224,"close":18.7}
{"ticker":"NUTR","date":"2015-03-18","pret":-0.00957,"close":18.99}
{"ticker":"NUTR","date":"2015-03-19","pret":0.00904,"close":19.04}
{"ticker":"NUTR","date":"2015-03-20","pret":0.01001,"close":18.86}
{"ticker":"NUTR","date":"2015-03-23","pret":-0.01001,"close":19.34}
{"ticker":"NUTR","date":"2015-03-24","pret":0.00317,"close":19.28}
{"ticker":"NUTR","date":"2015-03-25","pret":0.03882,"close":19}
{"ticker":"NUTR","date":"2015-03-26","pret":-0.02884,"close":19}
{"ticker":"NUTR","date":"2015-03-27","pret":-0.00945,"close":19.18}
{"ticker":"NUTR","date":"2015-03-30","pret":0.02346,"close":19.46}
{"ticker":"NUTR","date":"2015-03-31","pret":-0.00672,"close":19.7}
{"ticker":"NUTR","date":"2015-04-01","pret":0.0134,"close":19.69}
{"ticker":"NUTR","date":"2015-04-02","pret":0.00256,"close":19.89}
{"ticker":"NUTR","date":"2015-04-06","pret":0.01318,"close":19.75}
{"ticker":"NUTR","date":"2015-04-07","pret":-0.01064,"close":19.82}
{"ticker":"NUTR","date":"2015-04-08","pret":0.01816,"close":19.97}
{"ticker":"NUTR","date":"2015-04-09","pret":-0.00854,"close":19.87}
{"ticker":"NUTR","date":"2015-04-10","pret":0.00603,"close":19.74}
{"ticker":"NUTR","date":"2015-04-13","pret":-0.01617,"close":19.72}
{"ticker":"NUTR","date":"2015-04-14","pret":0.00457,"close":19.82}
{"ticker":"NUTR","date":"2015-04-15","pret":0.00051,"close":19.87}
{"ticker":"NUTR","date":"2015-04-16","pret":0.00152,"close":19.75}
{"ticker":"NUTR","date":"2015-04-17","pret":-0.00813,"close":19.64}
{"ticker":"NUTR","date":"2015-04-20","pret":0.0061,"close":19.87}
{"ticker":"NUTR","date":"2015-04-21","pret":0.00101,"close":19.72}
{"ticker":"NUTR","date":"2015-04-22","pret":0.00304,"close":19.95}
{"ticker":"NUTR","date":"2015-04-23","pret":0.00905,"close":19.83}
{"ticker":"NUTR","date":"2015-04-24","pret":-0.00804,"close":19.99}
{"ticker":"NUTR","date":"2015-04-27","pret":0.00854,"close":19.87}
{"ticker":"NUTR","date":"2015-04-28","pret":0,"close":19.9}
{"ticker":"NUTR","date":"2015-04-29","pret":0,"close":19.86}
{"ticker":"NUTR","date":"2015-04-30","pret":0,"close":19.5}
{"ticker":"NUTR","date":"2015-05-01","pret":-0.0243,"close":19.26}
{"ticker":"NUTR","date":"2015-05-04","pret":-0.00617,"close":19.12}
{"ticker":"NUTR","date":"2015-05-05","pret":-0.00777,"close":18.27}
{"ticker":"NUTR","date":"2015-05-06","pret":-0.03007,"close":19.06}
{"ticker":"NUTR","date":"2015-05-07","pret":0.02067,"close":19.35}
{"ticker":"NUTR","date":"2015-05-08","pret":0.02538,"close":19.56}
{"ticker":"NUTR","date":"2015-05-11","pret":-0.01183,"close":19.69}
{"ticker":"NUTR","date":"2015-05-12","pret":0.01948,"close":19.64}
{"ticker":"NUTR","date":"2015-05-13","pret":-0.00713,"close":19.73}
{"ticker":"NUTR","date":"2015-05-14","pret":0.01572,"close":20.23}
{"ticker":"NUTR","date":"2015-05-15","pret":0.01993,"close":20.07}
{"ticker":"NUTR","date":"2015-05-18","pret":-0.01842,"close":20.22}
{"ticker":"NUTR","date":"2015-05-19","pret":0.01298,"close":20.2}
{"ticker":"NUTR","date":"2015-05-20","pret":0.00396,"close":20.3}
{"ticker":"NUTR","date":"2015-05-21","pret":0.00296,"close":20.65}
{"ticker":"NUTR","date":"2015-05-22","pret":0.02144,"close":20.64}
{"ticker":"NUTR","date":"2015-05-26","pret":-0.01164,"close":21.02}
{"ticker":"NUTR","date":"2015-05-27","pret":0.0279,"close":21.46}
{"ticker":"NUTR","date":"2015-05-28","pret":0.0174,"close":21.72}
{"ticker":"NUTR","date":"2015-05-29","pret":0.01113,"close":21.94}
{"ticker":"NUTR","date":"2015-06-01","pret":0.01419,"close":22}
{"ticker":"NUTR","date":"2015-06-02","pret":-0.00593,"close":22}
{"ticker":"NUTR","date":"2015-06-03","pret":0.05602,"close":22.02}
{"ticker":"NUTR","date":"2015-06-04","pret":-0.046,"close":22.01}
{"ticker":"NUTR","date":"2015-06-05","pret":-0.00181,"close":22.05}
{"ticker":"NUTR","date":"2015-06-08","pret":-0.0082,"close":21.92}
{"ticker":"NUTR","date":"2015-06-09","pret":0.00638,"close":22.35}
{"ticker":"NUTR","date":"2015-06-10","pret":0.02468,"close":22.63}
{"ticker":"NUTR","date":"2015-06-11","pret":0.00177,"close":22.42}
{"ticker":"NUTR","date":"2015-06-12","pret":-0.01068,"close":22.45}
{"ticker":"NUTR","date":"2015-06-15","pret":0.00223,"close":22.38}
{"ticker":"NUTR","date":"2015-06-16","pret":-0.02256,"close":22.45}
{"ticker":"NUTR","date":"2015-06-17","pret":0.02613,"close":23.06}
{"ticker":"NUTR","date":"2015-06-18","pret":0.02329,"close":24.06}
{"ticker":"NUTR","date":"2015-06-19","pret":0.0371,"close":23.9}
{"ticker":"NUTR","date":"2015-06-22","pret":0.01413,"close":24.49}
{"ticker":"NUTR","date":"2015-06-23","pret":0.0033,"close":24.6}
{"ticker":"NUTR","date":"2015-06-24","pret":0.01104,"close":24.7}
{"ticker":"NUTR","date":"2015-06-25","pret":0.00972,"close":24.76}
{"ticker":"NUTR","date":"2015-06-26","pret":-0.00525,"close":25.03}
{"ticker":"NUTR","date":"2015-06-29","pret":0.00081,"close":24.4}
{"ticker":"NUTR","date":"2015-06-30","pret":-0.01181,"close":24.74}
{"ticker":"NUTR","date":"2015-07-01","pret":0.02187,"close":24.68}
{"ticker":"NUTR","date":"2015-07-02","pret":-0.0125,"close":24.58}
{"ticker":"NUTR","date":"2015-07-06","pret":-0.01307,"close":24.89}
{"ticker":"NUTR","date":"2015-07-07","pret":0.00533,"close":24.59}
{"ticker":"NUTR","date":"2015-07-08","pret":0.00326,"close":24.4}
{"ticker":"NUTR","date":"2015-07-09","pret":-0.00163,"close":24.24}
{"ticker":"NUTR","date":"2015-07-10","pret":-0.00041,"close":24.49}
{"ticker":"NUTR","date":"2015-07-13","pret":0.00041,"close":24.39}
{"ticker":"NUTR","date":"2015-07-14","pret":-0.00041,"close":24.44}
{"ticker":"NUTR","date":"2015-07-15","pret":-0.00573,"close":24.47}
{"ticker":"NUTR","date":"2015-07-16","pret":0.01589,"close":24.49}
{"ticker":"NUTR","date":"2015-07-17","pret":-0.00649,"close":24.15}
{"ticker":"NUTR","date":"2015-07-20","pret":-0.01269,"close":24.16}
{"ticker":"NUTR","date":"2015-07-21","pret":-0.00744,"close":24.01}
{"ticker":"NUTR","date":"2015-07-22","pret":-0.00708,"close":24.11}
{"ticker":"NUTR","date":"2015-07-23","pret":0.0104,"close":23.98}
{"ticker":"NUTR","date":"2015-07-24","pret":-0.01082,"close":24.02}
{"ticker":"NUTR","date":"2015-07-27","pret":0.00125,"close":24.12}
{"ticker":"NUTR","date":"2015-07-28","pret":0.01328,"close":24.1}
{"ticker":"NUTR","date":"2015-07-29","pret":0.0037,"close":24.05}
{"ticker":"NUTR","date":"2015-07-30","pret":-0.0124,"close":24.25}
{"ticker":"NUTR","date":"2015-07-31","pret":0.01731,"close":24.17}
{"ticker":"NUTR","date":"2015-08-03","pret":0,"close":23.71}
{"ticker":"NUTR","date":"2015-08-04","pret":-0.04856,"close":24.35}
{"ticker":"NUTR","date":"2015-08-05","pret":0.0457,"close":24.42}
{"ticker":"NUTR","date":"2015-08-06","pret":0.00082,"close":24.71}
{"ticker":"NUTR","date":"2015-08-07","pret":0.00449,"close":24.74}
{"ticker":"NUTR","date":"2015-08-10","pret":0.01537,"close":24.72}
{"ticker":"NUTR","date":"2015-08-11","pret":-0.01334,"close":24.44}
{"ticker":"NUTR","date":"2015-08-12","pret":-0.0131,"close":24.15}
{"ticker":"NUTR","date":"2015-08-13","pret":-0.00413,"close":24.09}
{"ticker":"NUTR","date":"2015-08-14","pret":-0.00789,"close":24.09}
{"ticker":"NUTR","date":"2015-08-17","pret":-0.00251,"close":24.1}
{"ticker":"NUTR","date":"2015-08-18","pret":0.00999,"close":23.85}
{"ticker":"NUTR","date":"2015-08-19","pret":-0.01754,"close":23.88}
{"ticker":"NUTR","date":"2015-08-20","pret":-0.00169,"close":23.66}
{"ticker":"NUTR","date":"2015-08-21","pret":-0.01446,"close":23.11}
{"ticker":"NUTR","date":"2015-08-24","pret":-0.06137,"close":22.27}
{"ticker":"NUTR","date":"2015-08-25","pret":0.04191,"close":22.72}
{"ticker":"NUTR","date":"2015-08-26","pret":0.0087,"close":23.12}
{"ticker":"NUTR","date":"2015-08-27","pret":0.00303,"close":23.06}
{"ticker":"NUTR","date":"2015-08-28","pret":-0.00693,"close":23.06}
{"ticker":"NUTR","date":"2015-08-31","pret":-0.00392,"close":24.24}
{"ticker":"NUTR","date":"2015-09-01","pret":0.05186,"close":23.7}
{"ticker":"NUTR","date":"2015-09-02","pret":-0.00707,"close":23.9}
{"ticker":"NUTR","date":"2015-09-03","pret":0,"close":23.92}
{"ticker":"NUTR","date":"2015-09-04","pret":-0.01429,"close":23.46}
{"ticker":"NUTR","date":"2015-09-08","pret":0.00969,"close":23.53}
{"ticker":"NUTR","date":"2015-09-09","pret":-0.00673,"close":23.55}
{"ticker":"NUTR","date":"2015-09-10","pret":-0.00805,"close":23.73}
{"ticker":"NUTR","date":"2015-09-11","pret":0.00636,"close":23.7}
{"ticker":"NUTR","date":"2015-09-14","pret":-0.00212,"close":23.65}
{"ticker":"NUTR","date":"2015-09-15","pret":0.00844,"close":23.73}
{"ticker":"NUTR","date":"2015-09-16","pret":-0.00379,"close":23.65}
{"ticker":"NUTR","date":"2015-09-17","pret":0.00168,"close":23.71}
{"ticker":"NUTR","date":"2015-09-18","pret":-0.01399,"close":23.7}
{"ticker":"NUTR","date":"2015-09-21","pret":0.01146,"close":23.68}
{"ticker":"NUTR","date":"2015-09-22","pret":-0.00465,"close":23.65}
{"ticker":"NUTR","date":"2015-09-23","pret":0.00212,"close":23.67}
{"ticker":"NUTR","date":"2015-09-24","pret":-0.00551,"close":23.63}
{"ticker":"NUTR","date":"2015-09-25","pret":0.00805,"close":23.3}
{"ticker":"NUTR","date":"2015-09-28","pret":-0.01402,"close":23.27}
{"ticker":"NUTR","date":"2015-09-29","pret":-0.00043,"close":23.68}
{"ticker":"NUTR","date":"2015-09-30","pret":0.01445,"close":23.61}
{"ticker":"NUTR","date":"2015-10-01","pret":-0.00423,"close":23.72}
{"ticker":"NUTR","date":"2015-10-02","pret":0.00423,"close":23.7}
{"ticker":"NUTR","date":"2015-10-05","pret":-0.00508,"close":23.6}
{"ticker":"NUTR","date":"2015-10-06","pret":0.00254,"close":23.27}
{"ticker":"NUTR","date":"2015-10-07","pret":-0.01363,"close":22.81}
{"ticker":"NUTR","date":"2015-10-08","pret":-0.02211,"close":23.52}
{"ticker":"NUTR","date":"2015-10-09","pret":0.03447,"close":23.68}
{"ticker":"NUTR","date":"2015-10-12","pret":0.0038,"close":23.73}
{"ticker":"NUTR","date":"2015-10-13","pret":-0.01488,"close":23.67}
{"ticker":"NUTR","date":"2015-10-14","pret":0.01403,"close":23.59}
{"ticker":"NUTR","date":"2015-10-15","pret":0.00084,"close":23.71}
{"ticker":"NUTR","date":"2015-10-16","pret":0.00421,"close":23.7}
{"ticker":"NUTR","date":"2015-10-19","pret":-0.00421,"close":23.7}
{"ticker":"NUTR","date":"2015-10-20","pret":0,"close":23.65}
{"ticker":"NUTR","date":"2015-10-21","pret":0,"close":23.36}
{"ticker":"NUTR","date":"2015-10-22","pret":-0.0072,"close":23.61}
{"ticker":"NUTR","date":"2015-10-23","pret":0.00297,"close":23.69}
{"ticker":"NUTR","date":"2015-10-26","pret":0.00802,"close":23.9}
{"ticker":"NUTR","date":"2015-10-27","pret":0.00503,"close":23.56}
{"ticker":"NUTR","date":"2015-10-28","pret":-0.0084,"close":24.69}
{"ticker":"NUTR","date":"2015-10-29","pret":0.04091,"close":24.77}
{"ticker":"NUTR","date":"2015-10-30","pret":0.00162,"close":24.5}
{"ticker":"NUTR","date":"2015-11-02","pret":-0.01712,"close":24.08}
{"ticker":"NUTR","date":"2015-11-03","pret":-0.01742,"close":24.44}
{"ticker":"NUTR","date":"2015-11-04","pret":0.02152,"close":24.47}
{"ticker":"NUTR","date":"2015-11-05","pret":0.00204,"close":23.85}
{"ticker":"NUTR","date":"2015-11-06","pret":-0.02818,"close":23.75}
{"ticker":"NUTR","date":"2015-11-09","pret":-0.01056,"close":23.5}
{"ticker":"NUTR","date":"2015-11-10","pret":0.00339,"close":23.76}
{"ticker":"NUTR","date":"2015-11-11","pret":0.00969,"close":24.42}
{"ticker":"NUTR","date":"2015-11-12","pret":0.00752,"close":24.49}
{"ticker":"NUTR","date":"2015-11-13","pret":0.01405,"close":24.53}
{"ticker":"NUTR","date":"2015-11-16","pret":0.00246,"close":24.59}
{"ticker":"NUTR","date":"2015-11-17","pret":0.01463,"close":24.33}
{"ticker":"NUTR","date":"2015-11-18","pret":-0.0134,"close":24.74}
{"ticker":"NUTR","date":"2015-11-19","pret":0.01179,"close":24.46}
{"ticker":"NUTR","date":"2015-11-20","pret":0,"close":24.61}
{"ticker":"NUTR","date":"2015-11-23","pret":-0.0122,"close":24.57}
{"ticker":"NUTR","date":"2015-11-24","pret":0.00855,"close":24.99}
{"ticker":"NUTR","date":"2015-11-25","pret":0.01329,"close":24.8}
{"ticker":"NUTR","date":"2015-11-26"}
{"ticker":"NUTR","date":"2015-11-27","pret":-0.0028,"close":24.99}
{"ticker":"NUTR","date":"2015-11-30","pret":0.0012,"close":24.98}
{"ticker":"NUTR","date":"2015-12-01","pret":0.00719,"close":25.9}
{"ticker":"NUTR","date":"2015-12-02","pret":0.03902,"close":25.75}
{"ticker":"NUTR","date":"2015-12-03","pret":-0.01465,"close":25}
{"ticker":"NUTR","date":"2015-12-04","pret":-0.03156,"close":25}
{"ticker":"NUTR","date":"2015-12-07","pret":0.0052,"close":24.98}
{"ticker":"NUTR","date":"2015-12-08","pret":-0.0064,"close":24.79}
{"ticker":"NUTR","date":"2015-12-09","pret":-0.02109,"close":24.74}
{"ticker":"NUTR","date":"2015-12-10","pret":0.00123,"close":24.94}
{"ticker":"NUTR","date":"2015-12-11","pret":0.00775,"close":24.51}
{"ticker":"NUTR","date":"2015-12-14","pret":-0.00652,"close":24.69}
{"ticker":"NUTR","date":"2015-12-15","pret":0.01622,"close":25}
{"ticker":"NUTR","date":"2015-12-16","pret":0.01319,"close":25.84}
{"ticker":"NUTR","date":"2015-12-17"}
{"ticker":"NUTR","date":"2015-12-18","pret":0.02972,"close":26.22}
{"ticker":"NUTR","date":"2015-12-21","pret":0.0206,"close":26.5}
{"ticker":"NUTR","date":"2015-12-22","pret":-0.00076,"close":26.49}
{"ticker":"NUTR","date":"2015-12-23","pret":0.00113,"close":26.4}
{"ticker":"NUTR","date":"2015-12-24","pret":-0.00758,"close":26.1}
{"ticker":"NUTR","date":"2015-12-28","pret":-0.00878,"close":26.07}
{"ticker":"NUTR","date":"2015-12-29","pret":-0.00461,"close":25.7}
{"ticker":"NUTR","date":"2015-12-30","pret":-0.00968,"close":25.74}
{"ticker":"NUTR","date":"2015-12-31","pret":0.00156,"close":25.82}
{"ticker":"NUTR","date":"2016-01-04","pret":-0.00389,"close":24.49}
{"ticker":"NUTR","date":"2016-01-05","pret":-0.04222,"close":24.81}
{"ticker":"NUVA","date":"2015-01-02","pret":-0.02563,"close":46.64}
{"ticker":"NUVA","date":"2015-01-05","pret":-0.02064,"close":46.81}
{"ticker":"NUVA","date":"2015-01-06","pret":0.0234,"close":46.25}
{"ticker":"NUVA","date":"2015-01-07","pret":-0.00085,"close":48.49}
{"ticker":"NUVA","date":"2015-01-08","pret":0.07072,"close":50.39}
{"ticker":"NUVA","date":"2015-01-09","pret":-0.00556,"close":49.94}
{"ticker":"NUVA","date":"2015-01-12","pret":-0.00399,"close":49.34}
{"ticker":"NUVA","date":"2015-01-13","pret":-0.02509,"close":47.61}
{"ticker":"NUVA","date":"2015-01-14","pret":-0.03694,"close":47.47}
{"ticker":"NUVA","date":"2015-01-15","pret":0.01309,"close":46.66}
{"ticker":"NUVA","date":"2015-01-16","pret":-0.024,"close":48.04}
{"ticker":"NUVA","date":"2015-01-20","pret":0.03692,"close":47.65}
{"ticker":"NUVA","date":"2015-01-21","pret":-0.01903,"close":47.19}
{"ticker":"NUVA","date":"2015-01-22","pret":-0.00106,"close":47.19}
{"ticker":"NUVA","date":"2015-01-23","pret":-0.00445,"close":46.76}
{"ticker":"NUVA","date":"2015-01-26","pret":-0.00425,"close":46.83}
{"ticker":"NUVA","date":"2015-01-27","pret":-0.00813,"close":46.93}
{"ticker":"NUVA","date":"2015-01-28","pret":0.01451,"close":46.47}
{"ticker":"NUVA","date":"2015-01-29","pret":-0.01343,"close":47.3}
{"ticker":"NUVA","date":"2015-01-30","pret":0.00578,"close":46.32}
{"ticker":"NUVA","date":"2015-02-02","pret":-0.01051,"close":45.93}
{"ticker":"NUVA","date":"2015-02-03","pret":-0.00954,"close":45.53}
{"ticker":"NUVA","date":"2015-02-04","pret":-0.01249,"close":45.92}
{"ticker":"NUVA","date":"2015-02-05","pret":0.01835,"close":46.6}
{"ticker":"NUVA","date":"2015-02-06","pret":0.00583,"close":46.73}
{"ticker":"NUVA","date":"2015-02-09","pret":0.0043,"close":45.89}
{"ticker":"NUVA","date":"2015-02-10","pret":-0.01186,"close":46.24}
{"ticker":"NUVA","date":"2015-02-11","pret":0.00368,"close":46.34}
{"ticker":"NUVA","date":"2015-02-12","pret":0.00539,"close":46.69}
{"ticker":"NUVA","date":"2015-02-13","pret":0.00429,"close":46.99}
{"ticker":"NUVA","date":"2015-02-17","pret":0.00767,"close":46.99}
{"ticker":"NUVA","date":"2015-02-18","pret":-0.00085,"close":47.69}
{"ticker":"NUVA","date":"2015-02-19","pret":0.01246,"close":47.72}
{"ticker":"NUVA","date":"2015-02-20","pret":0.00147,"close":47.98}
{"ticker":"NUVA","date":"2015-02-23","pret":0.00585,"close":48.18}
{"ticker":"NUVA","date":"2015-02-24","pret":0.00809,"close":48.46}
{"ticker":"NUVA","date":"2015-02-25","pret":-0.05044,"close":45.5}
{"ticker":"NUVA","date":"2015-02-26","pret":-0.01445,"close":44.99}
{"ticker":"NUVA","date":"2015-02-27","pret":-0.01265,"close":45.75}
{"ticker":"NUVA","date":"2015-03-02","pret":0.0153,"close":44.67}
{"ticker":"NUVA","date":"2015-03-03","pret":-0.02698,"close":44.26}
{"ticker":"NUVA","date":"2015-03-04","pret":-0.00249,"close":45.01}
{"ticker":"NUVA","date":"2015-03-05","pret":0.02395,"close":45.23}
{"ticker":"NUVA","date":"2015-03-06","pret":-0.01202,"close":44.92}
{"ticker":"NUVA","date":"2015-03-09","pret":0.00736,"close":44.98}
{"ticker":"NUVA","date":"2015-03-10","pret":-0.00826,"close":45.01}
{"ticker":"NUVA","date":"2015-03-11","pret":0.0067,"close":45.02}
{"ticker":"NUVA","date":"2015-03-12","pret":0.00488,"close":45.86}
{"ticker":"NUVA","date":"2015-03-13","pret":0.01079,"close":46.15}
{"ticker":"NUVA","date":"2015-03-16","pret":0.0206,"close":46.42}
{"ticker":"NUVA","date":"2015-03-17","pret":-0.00409,"close":46.39}
{"ticker":"NUVA","date":"2015-03-18","pret":-0.00151,"close":46.05}
{"ticker":"NUVA","date":"2015-03-19","pret":-0.00954,"close":46.67}
{"ticker":"NUVA","date":"2015-03-20","pret":0.01535,"close":45.6}
{"ticker":"NUVA","date":"2015-03-23","pret":-0.02235,"close":44.69}
{"ticker":"NUVA","date":"2015-03-24","pret":-0.01637,"close":45.49}
{"ticker":"NUVA","date":"2015-03-25","pret":0.019,"close":44.13}
{"ticker":"NUVA","date":"2015-03-26","pret":-0.04247,"close":43.98}
{"ticker":"NUVA","date":"2015-03-27","pret":0.00228,"close":44.6}
{"ticker":"NUVA","date":"2015-03-30","pret":0.02475,"close":46.4}
{"ticker":"NUVA","date":"2015-03-31","pret":0.03172,"close":45.99}
{"ticker":"NUVA","date":"2015-04-01","pret":-0.01716,"close":45.6}
{"ticker":"NUVA","date":"2015-04-02","pret":-0.07386,"close":42.37}
{"ticker":"NUVA","date":"2015-04-06","pret":-0.00118,"close":42.41}
{"ticker":"NUVA","date":"2015-04-07","pret":-0.00307,"close":42.37}
{"ticker":"NUVA","date":"2015-04-08","pret":0.00943,"close":43.04}
{"ticker":"NUVA","date":"2015-04-09","pret":0.01421,"close":44.46}
{"ticker":"NUVA","date":"2015-04-10","pret":0.03322,"close":44.76}
{"ticker":"NUVA","date":"2015-04-13","pret":-0.00426,"close":45.26}
{"ticker":"NUVA","date":"2015-04-14","pret":0.01892,"close":45.07}
{"ticker":"NUVA","date":"2015-04-15","pret":-0.02886,"close":43.59}
{"ticker":"NUVA","date":"2015-04-16","pret":-0.00958,"close":42.73}
{"ticker":"NUVA","date":"2015-04-17","pret":-0.02718,"close":41.55}
{"ticker":"NUVA","date":"2015-04-20","pret":-0.00946,"close":43.4}
{"ticker":"NUVA","date":"2015-04-21","pret":0.03043,"close":43.28}
{"ticker":"NUVA","date":"2015-04-22","pret":0.00207,"close":43.38}
{"ticker":"NUVA","date":"2015-04-23","pret":-0.00161,"close":43.76}
{"ticker":"NUVA","date":"2015-04-24","pret":0.0046,"close":43.99}
{"ticker":"NUVA","date":"2015-04-27","pret":0.0148,"close":43.36}
{"ticker":"NUVA","date":"2015-04-28","pret":-0.01963,"close":44.65}
{"ticker":"NUVA","date":"2015-04-29","pret":0.03087,"close":45.52}
{"ticker":"NUVA","date":"2015-04-30","pret":0.01354,"close":44.73}
{"ticker":"NUVA","date":"2015-05-01","pret":-0.00908,"close":44.65}
{"ticker":"NUVA","date":"2015-05-04","pret":-0.01434,"close":45.66}
{"ticker":"NUVA","date":"2015-05-05","pret":0.09367,"close":46.65}
{"ticker":"NUVA","date":"2015-05-06","pret":-0.04112,"close":46}
{"ticker":"NUVA","date":"2015-05-07","pret":-0.01925,"close":45.72}
{"ticker":"NUVA","date":"2015-05-08","pret":0.00653,"close":46.53}
{"ticker":"NUVA","date":"2015-05-11","pret":0.00562,"close":46.06}
{"ticker":"NUVA","date":"2015-05-12","pret":-0.0091,"close":45.08}
{"ticker":"NUVA","date":"2015-05-13","pret":-0.01491,"close":45.47}
{"ticker":"NUVA","date":"2015-05-14","pret":0.00748,"close":46.02}
{"ticker":"NUVA","date":"2015-05-15","pret":0.01004,"close":46.73}
{"ticker":"NUVA","date":"2015-05-18","pret":0.01401,"close":47.42}
{"ticker":"NUVA","date":"2015-05-19","pret":0.01866,"close":48.04}
{"ticker":"NUVA","date":"2015-05-20","pret":0.00858,"close":48.32}
{"ticker":"NUVA","date":"2015-05-21","pret":0.00664,"close":48.23}
{"ticker":"NUVA","date":"2015-05-22","pret":-0.00311,"close":48.25}
{"ticker":"NUVA","date":"2015-05-26","pret":-0.00354,"close":48.48}
{"ticker":"NUVA","date":"2015-05-27","pret":0.01345,"close":48.78}
{"ticker":"NUVA","date":"2015-05-28","pret":0.00082,"close":49.62}
{"ticker":"NUVA","date":"2015-05-29","pret":0.03253,"close":50.55}
{"ticker":"NUVA","date":"2015-06-01","pret":0.00733,"close":49.85}
{"ticker":"NUVA","date":"2015-06-02","pret":-0.02397,"close":50.04}
{"ticker":"NUVA","date":"2015-06-03","pret":-0.0002,"close":50.16}
{"ticker":"NUVA","date":"2015-06-04","pret":0.01425,"close":49.4}
{"ticker":"NUVA","date":"2015-06-05","pret":-0.01324,"close":49.01}
{"ticker":"NUVA","date":"2015-06-08","pret":-0.00893,"close":49}
{"ticker":"NUVA","date":"2015-06-09","pret":-0.00429,"close":48.25}
{"ticker":"NUVA","date":"2015-06-10","pret":-0.00905,"close":49.09}
{"ticker":"NUVA","date":"2015-06-11","pret":0.02125,"close":50.06}
{"ticker":"NUVA","date":"2015-06-12","pret":0.00625,"close":49.99}
{"ticker":"NUVA","date":"2015-06-15","pret":0.0012,"close":49.64}
{"ticker":"NUVA","date":"2015-06-16","pret":-0.00342,"close":50}
{"ticker":"NUVA","date":"2015-06-17","pret":0.01141,"close":49.33}
{"ticker":"NUVA","date":"2015-06-18","pret":-0.01363,"close":49.56}
{"ticker":"NUVA","date":"2015-06-19","pret":0.00322,"close":49.66}
{"ticker":"NUVA","date":"2015-06-22","pret":0.00742,"close":49.8}
{"ticker":"NUVA","date":"2015-06-23","pret":-0.00561,"close":49.27}
{"ticker":"NUVA","date":"2015-06-24","pret":-0.01334,"close":49.11}
{"ticker":"NUVA","date":"2015-06-25","pret":0.00649,"close":48.55}
{"ticker":"NUVA","date":"2015-06-26","pret":-0.01384,"close":49.02}
{"ticker":"NUVA","date":"2015-06-29","pret":-0.0037,"close":47.6}
{"ticker":"NUVA","date":"2015-06-30","pret":-0.01576,"close":47.38}
{"ticker":"NUVA","date":"2015-07-01","pret":-0.00461,"close":47.52}
{"ticker":"NUVA","date":"2015-07-02","pret":-0.004,"close":47.29}
{"ticker":"NUVA","date":"2015-07-06","pret":-0.00868,"close":47.49}
{"ticker":"NUVA","date":"2015-07-07","pret":0.01771,"close":48.01}
{"ticker":"NUVA","date":"2015-07-08","pret":-0.0086,"close":46.58}
{"ticker":"NUVA","date":"2015-07-09","pret":-0.00804,"close":46.22}
{"ticker":"NUVA","date":"2015-07-10","pret":-0.00918,"close":46.77}
{"ticker":"NUVA","date":"2015-07-13","pret":0.00278,"close":48}
{"ticker":"NUVA","date":"2015-07-14","pret":0.03115,"close":49.31}
{"ticker":"NUVA","date":"2015-07-15","pret":0.02436,"close":49.53}
{"ticker":"NUVA","date":"2015-07-16","pret":0.00645,"close":49.52}
{"ticker":"NUVA","date":"2015-07-17","pret":-0.001,"close":49.48}
{"ticker":"NUVA","date":"2015-07-20","pret":-0.00464,"close":49.51}
{"ticker":"NUVA","date":"2015-07-21","pret":-0.0002,"close":49.95}
{"ticker":"NUVA","date":"2015-07-22","pret":0.00946,"close":49.59}
{"ticker":"NUVA","date":"2015-07-23","pret":-0.00623,"close":49.64}
{"ticker":"NUVA","date":"2015-07-24","pret":-0.00363,"close":49.51}
{"ticker":"NUVA","date":"2015-07-27","pret":0.01046,"close":49.59}
{"ticker":"NUVA","date":"2015-07-28","pret":-0.00542,"close":50.47}
{"ticker":"NUVA","date":"2015-07-29","pret":0.06051,"close":54.59}
{"ticker":"NUVA","date":"2015-07-30","pret":0.03334,"close":54.93}
{"ticker":"NUVA","date":"2015-07-31","pret":0.00566,"close":55.01}
{"ticker":"NUVA","date":"2015-08-03","pret":-0.00036,"close":55.19}
{"ticker":"NUVA","date":"2015-08-04","pret":0.00943,"close":55.58}
{"ticker":"NUVA","date":"2015-08-05","pret":0.00522,"close":55.69}
{"ticker":"NUVA","date":"2015-08-06","pret":0.00412,"close":54.49}
{"ticker":"NUVA","date":"2015-08-07","pret":-0.02848,"close":54.34}
{"ticker":"NUVA","date":"2015-08-10","pret":0.0055,"close":53.89}
{"ticker":"NUVA","date":"2015-08-11","pret":-0.02389,"close":53.51}
{"ticker":"NUVA","date":"2015-08-12","pret":-0.00451,"close":52.69}
{"ticker":"NUVA","date":"2015-08-13","pret":-0.01136,"close":52.75}
{"ticker":"NUVA","date":"2015-08-14","pret":0.00038,"close":53.07}
{"ticker":"NUVA","date":"2015-08-17","pret":0.00588,"close":53.84}
{"ticker":"NUVA","date":"2015-08-18","pret":0.01316,"close":53.93}
{"ticker":"NUVA","date":"2015-08-19","pret":0.0028,"close":53.54}
{"ticker":"NUVA","date":"2015-08-20","pret":-0.01086,"close":52.58}
{"ticker":"NUVA","date":"2015-08-21","pret":-0.02806,"close":51.93}
{"ticker":"NUVA","date":"2015-08-24","pret":-0.04515,"close":50.55}
{"ticker":"NUVA","date":"2015-08-25","pret":0.05651,"close":50.76}
{"ticker":"NUVA","date":"2015-08-26","pret":-0.01058,"close":51.72}
{"ticker":"NUVA","date":"2015-08-27","pret":0.00521,"close":52.75}
{"ticker":"NUVA","date":"2015-08-28","pret":0.00862,"close":53.75}
{"ticker":"NUVA","date":"2015-08-31","pret":0.01909,"close":52.72}
{"ticker":"NUVA","date":"2015-09-01","pret":-0.03331,"close":52.01}
{"ticker":"NUVA","date":"2015-09-02","pret":0.02107,"close":52.15}
{"ticker":"NUVA","date":"2015-09-03","pret":-0.01029,"close":51.69}
{"ticker":"NUVA","date":"2015-09-04","pret":-0.02226,"close":51.21}
{"ticker":"NUVA","date":"2015-09-08","pret":0.0109,"close":52.44}
{"ticker":"NUVA","date":"2015-09-09","pret":0.02656,"close":51.92}
{"ticker":"NUVA","date":"2015-09-10","pret":-0.01981,"close":52.53}
{"ticker":"NUVA","date":"2015-09-11","pret":0.00614,"close":54.05}
{"ticker":"NUVA","date":"2015-09-14","pret":0.03031,"close":53.55}
{"ticker":"NUVA","date":"2015-09-15","pret":-0.00372,"close":53.86}
{"ticker":"NUVA","date":"2015-09-16","pret":0.00074,"close":54.34}
{"ticker":"NUVA","date":"2015-09-17","pret":0.01202,"close":55.23}
{"ticker":"NUVA","date":"2015-09-18","pret":0.00422,"close":54.92}
{"ticker":"NUVA","date":"2015-09-21","pret":0.01146,"close":54.5}
{"ticker":"NUVA","date":"2015-09-22","pret":-0.01055,"close":53.86}
{"ticker":"NUVA","date":"2015-09-23","pret":-0.01325,"close":53.81}
{"ticker":"NUVA","date":"2015-09-24","pret":-0.00725,"close":53.76}
{"ticker":"NUVA","date":"2015-09-25","pret":0.01243,"close":51.78}
{"ticker":"NUVA","date":"2015-09-28","pret":-0.05202,"close":47.43}
{"ticker":"NUVA","date":"2015-09-29","pret":-0.08507,"close":46.69}
{"ticker":"NUVA","date":"2015-09-30","pret":-0.00679,"close":48.22}
{"ticker":"NUVA","date":"2015-10-01","pret":0.02543,"close":48.88}
{"ticker":"NUVA","date":"2015-10-02","pret":0.00517,"close":50.54}
{"ticker":"NUVA","date":"2015-10-05","pret":0.04599,"close":52.51}
{"ticker":"NUVA","date":"2015-10-06","pret":0.07004,"close":52.07}
{"ticker":"NUVA","date":"2015-10-07","pret":-0.04378,"close":52.21}
{"ticker":"NUVA","date":"2015-10-08","pret":0.00441,"close":51.17}
{"ticker":"NUVA","date":"2015-10-09","pret":-0.03186,"close":50.96}
{"ticker":"NUVA","date":"2015-10-12","pret":0.01294,"close":51.61}
{"ticker":"NUVA","date":"2015-10-13","pret":-0.00254,"close":50.75}
{"ticker":"NUVA","date":"2015-10-14","pret":-0.00529,"close":50.06}
{"ticker":"NUVA","date":"2015-10-15","pret":-0.01843,"close":49.66}
{"ticker":"NUVA","date":"2015-10-16","pret":-0.00803,"close":49.6}
{"ticker":"NUVA","date":"2015-10-19","pret":-0.00182,"close":50.45}
{"ticker":"NUVA","date":"2015-10-20","pret":0.01384,"close":49.92}
{"ticker":"NUVA","date":"2015-10-21","pret":0.00239,"close":48.61}
{"ticker":"NUVA","date":"2015-10-22","pret":-0.03273,"close":45.35}
{"ticker":"NUVA","date":"2015-10-23","pret":-0.06272,"close":47.18}
{"ticker":"NUVA","date":"2015-10-26","pret":0.03333,"close":46.87}
{"ticker":"NUVA","date":"2015-10-27","pret":-0.00892,"close":47.1}
{"ticker":"NUVA","date":"2015-10-28","pret":0.00298,"close":47.49}
{"ticker":"NUVA","date":"2015-10-29","pret":0.00657,"close":46.82}
{"ticker":"NUVA","date":"2015-10-30","pret":-0.00934,"close":47.16}
{"ticker":"NUVA","date":"2015-11-02","pret":0.00426,"close":49.42}
{"ticker":"NUVA","date":"2015-11-03","pret":0.04933,"close":49.55}
{"ticker":"NUVA","date":"2015-11-04","pret":0.00685,"close":50.92}
{"ticker":"NUVA","date":"2015-11-05","pret":0.02008,"close":51.57}
{"ticker":"NUVA","date":"2015-11-06","pret":0.0096,"close":52.2}
{"ticker":"NUVA","date":"2015-11-09","pret":0.01336,"close":51.79}
{"ticker":"NUVA","date":"2015-11-10","pret":-0.0054,"close":52.23}
{"ticker":"NUVA","date":"2015-11-11","pret":0.01154,"close":52.25}
{"ticker":"NUVA","date":"2015-11-12","pret":-0.00652,"close":50.92}
{"ticker":"NUVA","date":"2015-11-13","pret":-0.02712,"close":50.74}
{"ticker":"NUVA","date":"2015-11-16","pret":-0.00158,"close":51.61}
{"ticker":"NUVA","date":"2015-11-17","pret":0.02233,"close":51.69}
{"ticker":"NUVA","date":"2015-11-18","pret":0.00271,"close":52.03}
{"ticker":"NUVA","date":"2015-11-19","pret":0.00193,"close":51.13}
{"ticker":"NUVA","date":"2015-11-20","pret":-0.00794,"close":51.4}
{"ticker":"NUVA","date":"2015-11-23","pret":-0.00624,"close":51.63}
{"ticker":"NUVA","date":"2015-11-24","pret":0.00312,"close":52}
{"ticker":"NUVA","date":"2015-11-25","pret":0.01451,"close":52.33}
{"ticker":"NUVA","date":"2015-11-26"}
{"ticker":"NUVA","date":"2015-11-27","pret":0.00345,"close":52.35}
{"ticker":"NUVA","date":"2015-11-30","pret":0.00325,"close":52.14}
{"ticker":"NUVA","date":"2015-12-01","pret":-0.00402,"close":52.2}
{"ticker":"NUVA","date":"2015-12-02","pret":0.00287,"close":52.48}
{"ticker":"NUVA","date":"2015-12-03","pret":0.004,"close":49.69}
{"ticker":"NUVA","date":"2015-12-04","pret":-0.05697,"close":51.3}
{"ticker":"NUVA","date":"2015-12-07","pret":0.03016,"close":50.72}
{"ticker":"NUVA","date":"2015-12-08","pret":-0.01398,"close":50.66}
{"ticker":"NUVA","date":"2015-12-09","pret":-0.00218,"close":50.01}
{"ticker":"NUVA","date":"2015-12-10","pret":-0.0004,"close":50.6}
{"ticker":"NUVA","date":"2015-12-11","pret":0.00119,"close":51.1}
{"ticker":"NUVA","date":"2015-12-14","pret":0.01282,"close":50.34}
{"ticker":"NUVA","date":"2015-12-15","pret":-0.00728,"close":51.55}
{"ticker":"NUVA","date":"2015-12-16","pret":0.02707,"close":52.55}
{"ticker":"NUVA","date":"2015-12-17"}
{"ticker":"NUVA","date":"2015-12-18","pret":-0.00424,"close":51.76}
{"ticker":"NUVA","date":"2015-12-21","pret":0.00462,"close":52.03}
{"ticker":"NUVA","date":"2015-12-22","pret":0.00173,"close":53.36}
{"ticker":"NUVA","date":"2015-12-23","pret":0.02947,"close":53.6}
{"ticker":"NUVA","date":"2015-12-24","pret":-0.00504,"close":53.42}
{"ticker":"NUVA","date":"2015-12-28","pret":-0.00131,"close":54.16}
{"ticker":"NUVA","date":"2015-12-29","pret":0.0169,"close":54.65}
{"ticker":"NUVA","date":"2015-12-30","pret":0.00496,"close":54.81}
{"ticker":"NUVA","date":"2015-12-31","pret":-0.00184,"close":54.11}
{"ticker":"NUVA","date":"2016-01-04","pret":-0.02322,"close":52.25}
{"ticker":"NUVA","date":"2016-01-05","pret":-0.02166,"close":53.44}
{"ticker":"NVAX","date":"2015-01-02","pret":0.01022,"close":5.76}
{"ticker":"NVAX","date":"2015-01-05","pret":-0.02924,"close":5.86}
{"ticker":"NVAX","date":"2015-01-06","pret":0.03093,"close":5.74}
{"ticker":"NVAX","date":"2015-01-07","pret":-0.02051,"close":5.9}
{"ticker":"NVAX","date":"2015-01-08","pret":0.02726,"close":5.95}
{"ticker":"NVAX","date":"2015-01-09","pret":0.01667,"close":6.31}
{"ticker":"NVAX","date":"2015-01-12","pret":0.04997,"close":6.41}
{"ticker":"NVAX","date":"2015-01-13","pret":0.02177,"close":6.2}
{"ticker":"NVAX","date":"2015-01-14","pret":-0.06351,"close":5.83}
{"ticker":"NVAX","date":"2015-01-15","pret":-0.0182,"close":6.2}
{"ticker":"NVAX","date":"2015-01-16","pret":0.02147,"close":6.81}
{"ticker":"NVAX","date":"2015-01-20","pret":0.12141,"close":7.29}
{"ticker":"NVAX","date":"2015-01-21","pret":0.05079,"close":7.11}
{"ticker":"NVAX","date":"2015-01-22","pret":-0.01664,"close":7.36}
{"ticker":"NVAX","date":"2015-01-23","pret":0.03166,"close":7.37}
{"ticker":"NVAX","date":"2015-01-26","pret":0.00135,"close":7.6}
{"ticker":"NVAX","date":"2015-01-27","pret":0.01478,"close":7.82}
{"ticker":"NVAX","date":"2015-01-28","pret":0.05196,"close":7.65}
{"ticker":"NVAX","date":"2015-01-29","pret":-0.02564,"close":7.86}
{"ticker":"NVAX","date":"2015-01-30","pret":0.01546,"close":7.81}
{"ticker":"NVAX","date":"2015-02-02","pret":-0.00256,"close":7.72}
{"ticker":"NVAX","date":"2015-02-03","pret":-0.0142,"close":7.47}
{"ticker":"NVAX","date":"2015-02-04","pret":-0.03709,"close":7.72}
{"ticker":"NVAX","date":"2015-02-05","pret":0.04228,"close":7.98}
{"ticker":"NVAX","date":"2015-02-06","pret":0.05045,"close":7.97}
{"ticker":"NVAX","date":"2015-02-09","pret":-0.01862,"close":8.03}
{"ticker":"NVAX","date":"2015-02-10","pret":0.01739,"close":8.28}
{"ticker":"NVAX","date":"2015-02-11","pret":0.01346,"close":8.24}
{"ticker":"NVAX","date":"2015-02-12","pret":0.02045,"close":8.4}
{"ticker":"NVAX","date":"2015-02-13","pret":0,"close":8.8}
{"ticker":"NVAX","date":"2015-02-17","pret":0.06006,"close":8.82}
{"ticker":"NVAX","date":"2015-02-18","pret":-0.01127,"close":9.07}
{"ticker":"NVAX","date":"2015-02-19","pret":0.0202,"close":9.25}
{"ticker":"NVAX","date":"2015-02-20","pret":0.02956,"close":9.51}
{"ticker":"NVAX","date":"2015-02-23","pret":0.0381,"close":9.49}
{"ticker":"NVAX","date":"2015-02-24","pret":-0.0157,"close":9.31}
{"ticker":"NVAX","date":"2015-02-25","pret":-0.02456,"close":9.33}
{"ticker":"NVAX","date":"2015-02-26","pret":0.00968,"close":9.31}
{"ticker":"NVAX","date":"2015-02-27","pret":-0.07675,"close":9.15}
{"ticker":"NVAX","date":"2015-03-02","pret":0.04299,"close":8.92}
{"ticker":"NVAX","date":"2015-03-03","pret":-0.02014,"close":8.57}
{"ticker":"NVAX","date":"2015-03-04","pret":-0.04035,"close":8.83}
{"ticker":"NVAX","date":"2015-03-05","pret":0.04486,"close":8.94}
{"ticker":"NVAX","date":"2015-03-06","pret":-0.00225,"close":8.8}
{"ticker":"NVAX","date":"2015-03-09","pret":-0.00113,"close":8.79}
{"ticker":"NVAX","date":"2015-03-10","pret":-0.02283,"close":9.02}
{"ticker":"NVAX","date":"2015-03-11","pret":0.04515,"close":9.02}
{"ticker":"NVAX","date":"2015-03-12","pret":0,"close":9.29}
{"ticker":"NVAX","date":"2015-03-13","pret":0.01967,"close":9.29}
{"ticker":"NVAX","date":"2015-03-16","pret":0.00969,"close":9.41}
{"ticker":"NVAX","date":"2015-03-17","pret":0.00854,"close":9.43}
{"ticker":"NVAX","date":"2015-03-18","pret":-0.00213,"close":9.47}
{"ticker":"NVAX","date":"2015-03-19","pret":0,"close":9.71}
{"ticker":"NVAX","date":"2015-03-20","pret":0.03454,"close":9.58}
{"ticker":"NVAX","date":"2015-03-23","pret":-0.01242,"close":9.55}
{"ticker":"NVAX","date":"2015-03-24","pret":-0.00522,"close":9.25}
{"ticker":"NVAX","date":"2015-03-25","pret":-0.08293,"close":7.98}
{"ticker":"NVAX","date":"2015-03-26","pret":-0.17756,"close":7.58}
{"ticker":"NVAX","date":"2015-03-27","pret":0.04256,"close":8.22}
{"ticker":"NVAX","date":"2015-03-30","pret":0.11081,"close":8.64}
{"ticker":"NVAX","date":"2015-03-31","pret":-0.00584,"close":8.27}
{"ticker":"NVAX","date":"2015-04-01","pret":-0.03459,"close":8.3}
{"ticker":"NVAX","date":"2015-04-02","pret":0.00726,"close":7.94}
{"ticker":"NVAX","date":"2015-04-06","pret":-0.04686,"close":7.81}
{"ticker":"NVAX","date":"2015-04-07","pret":0.00126,"close":8.01}
{"ticker":"NVAX","date":"2015-04-08","pret":0.01378,"close":8.17}
{"ticker":"NVAX","date":"2015-04-09","pret":0.01604,"close":8.19}
{"ticker":"NVAX","date":"2015-04-10","pret":0.0061,"close":8.35}
{"ticker":"NVAX","date":"2015-04-13","pret":0.01928,"close":8.32}
{"ticker":"NVAX","date":"2015-04-14","pret":-0.00959,"close":8.19}
{"ticker":"NVAX","date":"2015-04-15","pret":0,"close":8.27}
{"ticker":"NVAX","date":"2015-04-16","pret":-0.00726,"close":8.23}
{"ticker":"NVAX","date":"2015-04-17","pret":-0.00853,"close":8.07}
{"ticker":"NVAX","date":"2015-04-20","pret":-0.00614,"close":8.29}
{"ticker":"NVAX","date":"2015-04-21","pret":0.03152,"close":8.42}
{"ticker":"NVAX","date":"2015-04-22","pret":0.01422,"close":8.51}
{"ticker":"NVAX","date":"2015-04-23","pret":-0.00118,"close":8.65}
{"ticker":"NVAX","date":"2015-04-24","pret":0.01867,"close":8.58}
{"ticker":"NVAX","date":"2015-04-27","pret":-0.00116,"close":8.23}
{"ticker":"NVAX","date":"2015-04-28","pret":-0.04619,"close":8.18}
{"ticker":"NVAX","date":"2015-04-29","pret":-0.01588,"close":8.02}
{"ticker":"NVAX","date":"2015-04-30","pret":-0.01364,"close":7.73}
{"ticker":"NVAX","date":"2015-05-01","pret":-0.02273,"close":7.95}
{"ticker":"NVAX","date":"2015-05-04","pret":0.01772,"close":8.04}
{"ticker":"NVAX","date":"2015-05-05","pret":0.00501,"close":7.66}
{"ticker":"NVAX","date":"2015-05-06","pret":-0.03688,"close":7.88}
{"ticker":"NVAX","date":"2015-05-07","pret":0.01031,"close":7.89}
{"ticker":"NVAX","date":"2015-05-08","pret":0.01147,"close":8.23}
{"ticker":"NVAX","date":"2015-05-11","pret":0.04462,"close":8.52}
{"ticker":"NVAX","date":"2015-05-12","pret":0.02632,"close":8.51}
{"ticker":"NVAX","date":"2015-05-13","pret":0.0129,"close":8.47}
{"ticker":"NVAX","date":"2015-05-14","pret":-0.00702,"close":8.63}
{"ticker":"NVAX","date":"2015-05-15","pret":0.01399,"close":8.54}
{"ticker":"NVAX","date":"2015-05-18","pret":-0.01634,"close":8.72}
{"ticker":"NVAX","date":"2015-05-19","pret":0.0267,"close":8.74}
{"ticker":"NVAX","date":"2015-05-20","pret":0.00114,"close":8.84}
{"ticker":"NVAX","date":"2015-05-21","pret":0.0057,"close":8.86}
{"ticker":"NVAX","date":"2015-05-22","pret":0.00567,"close":8.87}
{"ticker":"NVAX","date":"2015-05-26","pret":-0.00113,"close":8.89}
{"ticker":"NVAX","date":"2015-05-27","pret":0.01238,"close":8.99}
{"ticker":"NVAX","date":"2015-05-28","pret":0.00112,"close":8.84}
{"ticker":"NVAX","date":"2015-05-29","pret":-0.01463,"close":9}
{"ticker":"NVAX","date":"2015-06-01","pret":0.03015,"close":8.94}
{"ticker":"NVAX","date":"2015-06-02","pret":-0.02225,"close":8.89}
{"ticker":"NVAX","date":"2015-06-03","pret":0.00449,"close":8.91}
{"ticker":"NVAX","date":"2015-06-04","pret":-0.00562,"close":8.76}
{"ticker":"NVAX","date":"2015-06-05","pret":-0.01704,"close":8.8}
{"ticker":"NVAX","date":"2015-06-08","pret":0.00685,"close":8.86}
{"ticker":"NVAX","date":"2015-06-09","pret":0.0225,"close":8.95}
{"ticker":"NVAX","date":"2015-06-10","pret":0,"close":8.98}
{"ticker":"NVAX","date":"2015-06-11","pret":0.00222,"close":8.99}
{"ticker":"NVAX","date":"2015-06-12","pret":-0.00556,"close":8.92}
{"ticker":"NVAX","date":"2015-06-15","pret":-0.01122,"close":8.87}
{"ticker":"NVAX","date":"2015-06-16","pret":0,"close":8.98}
{"ticker":"NVAX","date":"2015-06-17","pret":0.01345,"close":9.13}
{"ticker":"NVAX","date":"2015-06-18","pret":0.02094,"close":9.53}
{"ticker":"NVAX","date":"2015-06-19","pret":0.03535,"close":9.38}
{"ticker":"NVAX","date":"2015-06-22","pret":-0.00105,"close":9.96}
{"ticker":"NVAX","date":"2015-06-23","pret":0.06032,"close":11.11}
{"ticker":"NVAX","date":"2015-06-24","pret":0.09188,"close":11.19}
{"ticker":"NVAX","date":"2015-06-25","pret":0.02591,"close":11.12}
{"ticker":"NVAX","date":"2015-06-26","pret":-0.02049,"close":11.16}
{"ticker":"NVAX","date":"2015-06-29","pret":-0.04605,"close":10.56}
{"ticker":"NVAX","date":"2015-06-30","pret":0.00751,"close":11.14}
{"ticker":"NVAX","date":"2015-07-01","pret":0.04928,"close":11}
{"ticker":"NVAX","date":"2015-07-02","pret":-0.01706,"close":10.88}
{"ticker":"NVAX","date":"2015-07-06","pret":-0.02569,"close":11.16}
{"ticker":"NVAX","date":"2015-07-07","pret":0.03918,"close":11.36}
{"ticker":"NVAX","date":"2015-07-08","pret":0,"close":10.91}
{"ticker":"NVAX","date":"2015-07-09","pret":0.01947,"close":12.11}
{"ticker":"NVAX","date":"2015-07-10","pret":0.06777,"close":11.98}
{"ticker":"NVAX","date":"2015-07-13","pret":-0.0041,"close":11.97}
{"ticker":"NVAX","date":"2015-07-14","pret":-0.01491,"close":12.18}
{"ticker":"NVAX","date":"2015-07-15","pret":0.02798,"close":11.86}
{"ticker":"NVAX","date":"2015-07-16","pret":-0.01967,"close":12.09}
{"ticker":"NVAX","date":"2015-07-17","pret":0.00413,"close":12.08}
{"ticker":"NVAX","date":"2015-07-20","pret":0.00247,"close":12.43}
{"ticker":"NVAX","date":"2015-07-21","pret":0.06294,"close":12.32}
{"ticker":"NVAX","date":"2015-07-22","pret":-0.06212,"close":12.42}
{"ticker":"NVAX","date":"2015-07-23","pret":0.02033,"close":11.99}
{"ticker":"NVAX","date":"2015-07-24","pret":-0.04445,"close":11.79}
{"ticker":"NVAX","date":"2015-07-27","pret":-0.011,"close":11.62}
{"ticker":"NVAX","date":"2015-07-28","pret":-0.00426,"close":12.2}
{"ticker":"NVAX","date":"2015-07-29","pret":0.03527,"close":11.94}
{"ticker":"NVAX","date":"2015-07-30","pret":0.00904,"close":12.11}
{"ticker":"NVAX","date":"2015-07-31","pret":-0.00821,"close":12.06}
{"ticker":"NVAX","date":"2015-08-03","pret":0.00657,"close":12.12}
{"ticker":"NVAX","date":"2015-08-04","pret":-0.00575,"close":11.76}
{"ticker":"NVAX","date":"2015-08-05","pret":-0.02841,"close":11.99}
{"ticker":"NVAX","date":"2015-08-06","pret":0.01514,"close":11.42}
{"ticker":"NVAX","date":"2015-08-07","pret":-0.06643,"close":10.83}
{"ticker":"NVAX","date":"2015-08-10","pret":-0.02988,"close":11.19}
{"ticker":"NVAX","date":"2015-08-11","pret":0.12511,"close":13.89}
{"ticker":"NVAX","date":"2015-08-12","pret":0.10097,"close":13.65}
{"ticker":"NVAX","date":"2015-08-13","pret":0.02391,"close":13.44}
{"ticker":"NVAX","date":"2015-08-14","pret":-0.04315,"close":13.3}
{"ticker":"NVAX","date":"2015-08-17","pret":-0.006,"close":14.14}
{"ticker":"NVAX","date":"2015-08-18","pret":0.06195,"close":13.49}
{"ticker":"NVAX","date":"2015-08-19","pret":-0.05446,"close":13.12}
{"ticker":"NVAX","date":"2015-08-20","pret":-0.0303,"close":12.34}
{"ticker":"NVAX","date":"2015-08-21","pret":-0.08841,"close":12.15}
{"ticker":"NVAX","date":"2015-08-24","pret":-0.0832,"close":10.73}
{"ticker":"NVAX","date":"2015-08-25","pret":0.05421,"close":10.25}
{"ticker":"NVAX","date":"2015-08-26","pret":-0.08953,"close":10.79}
{"ticker":"NVAX","date":"2015-08-27","pret":0.05521,"close":11.62}
{"ticker":"NVAX","date":"2015-08-28","pret":0.01687,"close":11.62}
{"ticker":"NVAX","date":"2015-08-31","pret":0.01138,"close":10.77}
{"ticker":"NVAX","date":"2015-09-01","pret":-0.1016,"close":10.51}
{"ticker":"NVAX","date":"2015-09-02","pret":0.03036,"close":10.93}
{"ticker":"NVAX","date":"2015-09-03","pret":0.03038,"close":10.41}
{"ticker":"NVAX","date":"2015-09-04","pret":-0.07042,"close":10.26}
{"ticker":"NVAX","date":"2015-09-08","pret":0.02213,"close":10.64}
{"ticker":"NVAX","date":"2015-09-09","pret":0.01978,"close":10.17}
{"ticker":"NVAX","date":"2015-09-10","pret":-0.05267,"close":10.1}
{"ticker":"NVAX","date":"2015-09-11","pret":0.01561,"close":10}
{"ticker":"NVAX","date":"2015-09-14","pret":-0.03247,"close":9.75}
{"ticker":"NVAX","date":"2015-09-15","pret":-0.02532,"close":10.17}
{"ticker":"NVAX","date":"2015-09-16","pret":0.06646,"close":9.95}
{"ticker":"NVAX","date":"2015-09-17","pret":-0.04817,"close":10.37}
{"ticker":"NVAX","date":"2015-09-18","pret":0.02388,"close":10.57}
{"ticker":"NVAX","date":"2015-09-21","pret":0.04141,"close":9.91}
{"ticker":"NVAX","date":"2015-09-22","pret":-0.09286,"close":9.77}
{"ticker":"NVAX","date":"2015-09-23","pret":0.01439,"close":9.49}
{"ticker":"NVAX","date":"2015-09-24","pret":-0.03955,"close":9.19}
{"ticker":"NVAX","date":"2015-09-25","pret":-0.0096,"close":8.63}
{"ticker":"NVAX","date":"2015-09-28","pret":-0.09199,"close":8.15}
{"ticker":"NVAX","date":"2015-09-29","pret":-0.07311,"close":6.41}
{"ticker":"NVAX","date":"2015-09-30","pret":-0.11227,"close":7.07}
{"ticker":"NVAX","date":"2015-10-01","pret":0.00705,"close":6.77}
{"ticker":"NVAX","date":"2015-10-02","pret":-0.08192,"close":7.02}
{"ticker":"NVAX","date":"2015-10-05","pret":0.08472,"close":7.09}
{"ticker":"NVAX","date":"2015-10-06","pret":-0.02123,"close":6.8}
{"ticker":"NVAX","date":"2015-10-07","pret":-0.02169,"close":7.26}
{"ticker":"NVAX","date":"2015-10-08","pret":0.05268,"close":7.61}
{"ticker":"NVAX","date":"2015-10-09","pret":0.06185,"close":8.04}
{"ticker":"NVAX","date":"2015-10-12","pret":0.0496,"close":7.8}
{"ticker":"NVAX","date":"2015-10-13","pret":-0.03922,"close":7.62}
{"ticker":"NVAX","date":"2015-10-14","pret":-0.01038,"close":7.48}
{"ticker":"NVAX","date":"2015-10-15","pret":-0.03045,"close":7.82}
{"ticker":"NVAX","date":"2015-10-16","pret":0.05619,"close":7.68}
{"ticker":"NVAX","date":"2015-10-19","pret":-0.01279,"close":7.54}
{"ticker":"NVAX","date":"2015-10-20","pret":-0.0367,"close":6.99}
{"ticker":"NVAX","date":"2015-10-21","pret":-0.07052,"close":6.8}
{"ticker":"NVAX","date":"2015-10-22","pret":-0.0188,"close":6.63}
{"ticker":"NVAX","date":"2015-10-23","pret":-0.01471,"close":7.06}
{"ticker":"NVAX","date":"2015-10-26","pret":0.03637,"close":6.92}
{"ticker":"NVAX","date":"2015-10-27","pret":-0.02166,"close":7}
{"ticker":"NVAX","date":"2015-10-28","pret":0.02166,"close":7.34}
{"ticker":"NVAX","date":"2015-10-29","pret":0.04196,"close":6.88}
{"ticker":"NVAX","date":"2015-10-30","pret":-0.0549,"close":6.75}
{"ticker":"NVAX","date":"2015-11-02","pret":-0.01752,"close":7.68}
{"ticker":"NVAX","date":"2015-11-03","pret":0.1127,"close":7.9}
{"ticker":"NVAX","date":"2015-11-04","pret":0.0772,"close":8.05}
{"ticker":"NVAX","date":"2015-11-05","pret":-0.02342,"close":7.78}
{"ticker":"NVAX","date":"2015-11-06","pret":-0.03167,"close":8}
{"ticker":"NVAX","date":"2015-11-09","pret":-0.06103,"close":7.5}
{"ticker":"NVAX","date":"2015-11-10","pret":0.02566,"close":7.02}
{"ticker":"NVAX","date":"2015-11-11","pret":-0.06614,"close":6.79}
{"ticker":"NVAX","date":"2015-11-12","pret":-0.04368,"close":6.59}
{"ticker":"NVAX","date":"2015-11-13","pret":-0.02562,"close":6.72}
{"ticker":"NVAX","date":"2015-11-16","pret":0.01816,"close":7.01}
{"ticker":"NVAX","date":"2015-11-17","pret":0.05965,"close":7.47}
{"ticker":"NVAX","date":"2015-11-18","pret":0.05362,"close":7.66}
{"ticker":"NVAX","date":"2015-11-19","pret":0.02903,"close":7.04}
{"ticker":"NVAX","date":"2015-11-20","pret":-0.08406,"close":7.19}
{"ticker":"NVAX","date":"2015-11-23","pret":0.01404,"close":7.52}
{"ticker":"NVAX","date":"2015-11-24","pret":0.03831,"close":7.7}
{"ticker":"NVAX","date":"2015-11-25","pret":0.03689,"close":7.98}
{"ticker":"NVAX","date":"2015-11-26"}
{"ticker":"NVAX","date":"2015-11-27","pret":0.03058,"close":7.8}
{"ticker":"NVAX","date":"2015-11-30","pret":-0.00629,"close":8.56}
{"ticker":"NVAX","date":"2015-12-01","pret":0.08121,"close":8.55}
{"ticker":"NVAX","date":"2015-12-02","pret":0,"close":8.72}
{"ticker":"NVAX","date":"2015-12-03","pret":0.02188,"close":8.26}
{"ticker":"NVAX","date":"2015-12-04","pret":-0.05141,"close":8.72}
{"ticker":"NVAX","date":"2015-12-07","pret":0.03186,"close":8.07}
{"ticker":"NVAX","date":"2015-12-08","pret":-0.08227,"close":8.28}
{"ticker":"NVAX","date":"2015-12-09","pret":0.03348,"close":7.97}
{"ticker":"NVAX","date":"2015-12-10","pret":-0.02594,"close":8.25}
{"ticker":"NVAX","date":"2015-12-11","pret":0.00748,"close":7.73}
{"ticker":"NVAX","date":"2015-12-14","pret":-0.04315,"close":7.43}
{"ticker":"NVAX","date":"2015-12-15","pret":-0.01306,"close":8.21}
{"ticker":"NVAX","date":"2015-12-16","pret":0.08559,"close":8.77}
{"ticker":"NVAX","date":"2015-12-17"}
{"ticker":"NVAX","date":"2015-12-18","pret":0.03904,"close":8.53}
{"ticker":"NVAX","date":"2015-12-21","pret":-0.00465,"close":8.61}
{"ticker":"NVAX","date":"2015-12-22","pret":0.01389,"close":8.28}
{"ticker":"NVAX","date":"2015-12-23","pret":-0.04466,"close":8.36}
{"ticker":"NVAX","date":"2015-12-24","pret":0.00838,"close":8.48}
{"ticker":"NVAX","date":"2015-12-28","pret":0.00119,"close":8.28}
{"ticker":"NVAX","date":"2015-12-29","pret":-0.00597,"close":8.69}
{"ticker":"NVAX","date":"2015-12-30","pret":0.04106,"close":8.35}
{"ticker":"NVAX","date":"2015-12-31","pret":-0.04346,"close":8.39}
{"ticker":"NVAX","date":"2016-01-04","pret":-0.0194,"close":7.88}
{"ticker":"NVAX","date":"2016-01-05","pret":-0.03108,"close":7.89}
{"ticker":"NVDA","date":"2015-01-02","pret":-0.01332,"close":20.13}
{"ticker":"NVDA","date":"2015-01-05","pret":0,"close":19.79}
{"ticker":"NVDA","date":"2015-01-06","pret":-0.01552,"close":19.19}
{"ticker":"NVDA","date":"2015-01-07","pret":-0.02503,"close":19.14}
{"ticker":"NVDA","date":"2015-01-08","pret":0.00155,"close":19.86}
{"ticker":"NVDA","date":"2015-01-09","pret":0.02902,"close":19.94}
{"ticker":"NVDA","date":"2015-01-12","pret":0.00301,"close":19.69}
{"ticker":"NVDA","date":"2015-01-13","pret":-0.00753,"close":19.66}
{"ticker":"NVDA","date":"2015-01-14","pret":-0.01985,"close":19.74}
{"ticker":"NVDA","date":"2015-01-15","pret":0.02187,"close":19.6}
{"ticker":"NVDA","date":"2015-01-16","pret":-0.01572,"close":19.96}
{"ticker":"NVDA","date":"2015-01-20","pret":0.02672,"close":20.02}
{"ticker":"NVDA","date":"2015-01-21","pret":-0.0095,"close":20.3}
{"ticker":"NVDA","date":"2015-01-22","pret":0.02137,"close":20.65}
{"ticker":"NVDA","date":"2015-01-23","pret":0.01609,"close":20.71}
{"ticker":"NVDA","date":"2015-01-26","pret":-0.00242,"close":20.62}
{"ticker":"NVDA","date":"2015-01-27","pret":-0.01564,"close":19.63}
{"ticker":"NVDA","date":"2015-01-28","pret":-0.02141,"close":19.31}
{"ticker":"NVDA","date":"2015-01-29","pret":-0.02807,"close":19.78}
{"ticker":"NVDA","date":"2015-01-30","pret":0.01643,"close":19.2}
{"ticker":"NVDA","date":"2015-02-02","pret":-0.01643,"close":19.62}
{"ticker":"NVDA","date":"2015-02-03","pret":0.02252,"close":20.11}
{"ticker":"NVDA","date":"2015-02-04","pret":0.01457,"close":20.16}
{"ticker":"NVDA","date":"2015-02-05","pret":0.00646,"close":20.48}
{"ticker":"NVDA","date":"2015-02-06","pret":0.01427,"close":20.4}
{"ticker":"NVDA","date":"2015-02-09","pret":-0.00932,"close":20.38}
{"ticker":"NVDA","date":"2015-02-10","pret":0.0059,"close":20.95}
{"ticker":"NVDA","date":"2015-02-11","pret":0.02899,"close":20.81}
{"ticker":"NVDA","date":"2015-02-12","pret":0.04652,"close":22.3}
{"ticker":"NVDA","date":"2015-02-13","pret":0.0113,"close":22.31}
{"ticker":"NVDA","date":"2015-02-17","pret":0.0009,"close":22.38}
{"ticker":"NVDA","date":"2015-02-18","pret":0.00359,"close":22.12}
{"ticker":"NVDA","date":"2015-02-19","pret":0.00224,"close":22.18}
{"ticker":"NVDA","date":"2015-02-20","pret":-0.01077,"close":22.34}
{"ticker":"NVDA","date":"2015-02-23","pret":0.00764,"close":22.16}
{"ticker":"NVDA","date":"2015-02-24","pret":-0.00764,"close":22.31}
{"ticker":"NVDA","date":"2015-02-25","pret":0.0027,"close":22.14}
{"ticker":"NVDA","date":"2015-02-26","pret":-0.0027,"close":22.2}
{"ticker":"NVDA","date":"2015-02-27","pret":-0.0009,"close":22.06}
{"ticker":"NVDA","date":"2015-03-02","pret":-0.00634,"close":22.6}
{"ticker":"NVDA","date":"2015-03-03","pret":0.01936,"close":22.18}
{"ticker":"NVDA","date":"2015-03-04","pret":-0.01482,"close":22.43}
{"ticker":"NVDA","date":"2015-03-05","pret":0.01482,"close":22.86}
{"ticker":"NVDA","date":"2015-03-06","pret":0.01329,"close":22.55}
{"ticker":"NVDA","date":"2015-03-09","pret":-0.00751,"close":22.61}
{"ticker":"NVDA","date":"2015-03-10","pret":0.00663,"close":23}
{"ticker":"NVDA","date":"2015-03-11","pret":0.01269,"close":22.88}
{"ticker":"NVDA","date":"2015-03-12","pret":-0.01489,"close":22.67}
{"ticker":"NVDA","date":"2015-03-13","pret":-0.00442,"close":22.7}
{"ticker":"NVDA","date":"2015-03-16","pret":0.01408,"close":22.97}
{"ticker":"NVDA","date":"2015-03-17","pret":0.00175,"close":23.25}
{"ticker":"NVDA","date":"2015-03-18","pret":0.0143,"close":22.87}
{"ticker":"NVDA","date":"2015-03-19","pret":-0.01299,"close":23.22}
{"ticker":"NVDA","date":"2015-03-20","pret":0.01985,"close":23.47}
{"ticker":"NVDA","date":"2015-03-23","pret":-0.02772,"close":22.71}
{"ticker":"NVDA","date":"2015-03-24","pret":-0.00573,"close":22.4}
{"ticker":"NVDA","date":"2015-03-25","pret":-0.0111,"close":21.04}
{"ticker":"NVDA","date":"2015-03-26","pret":-0.08284,"close":20.96}
{"ticker":"NVDA","date":"2015-03-27","pret":0.02302,"close":21.38}
{"ticker":"NVDA","date":"2015-03-30","pret":0.01832,"close":21.47}
{"ticker":"NVDA","date":"2015-03-31","pret":-0.00326,"close":20.92}
{"ticker":"NVDA","date":"2015-04-01","pret":-0.01886,"close":21.01}
{"ticker":"NVDA","date":"2015-04-02","pret":0.0057,"close":21.06}
{"ticker":"NVDA","date":"2015-04-06","pret":-0.0076,"close":21.66}
{"ticker":"NVDA","date":"2015-04-07","pret":0.03284,"close":21.86}
{"ticker":"NVDA","date":"2015-04-08","pret":0.00964,"close":22.02}
{"ticker":"NVDA","date":"2015-04-09","pret":-0.00137,"close":22.52}
{"ticker":"NVDA","date":"2015-04-10","pret":0.03153,"close":22.76}
{"ticker":"NVDA","date":"2015-04-13","pret":0.00707,"close":22.55}
{"ticker":"NVDA","date":"2015-04-14","pret":-0.01107,"close":22.36}
{"ticker":"NVDA","date":"2015-04-15","pret":-0.00178,"close":22.63}
{"ticker":"NVDA","date":"2015-04-16","pret":0.00356,"close":22.49}
{"ticker":"NVDA","date":"2015-04-17","pret":-0.02156,"close":22.2}
{"ticker":"NVDA","date":"2015-04-20","pret":0.01264,"close":22.09}
{"ticker":"NVDA","date":"2015-04-21","pret":0.00269,"close":22.06}
{"ticker":"NVDA","date":"2015-04-22","pret":-0.00763,"close":22.31}
{"ticker":"NVDA","date":"2015-04-23","pret":-0.01316,"close":22.22}
{"ticker":"NVDA","date":"2015-04-24","pret":0.01406,"close":22.03}
{"ticker":"NVDA","date":"2015-04-27","pret":-0.00496,"close":22.2}
{"ticker":"NVDA","date":"2015-04-28","pret":0.00271,"close":22.3}
{"ticker":"NVDA","date":"2015-04-29","pret":-0.00045,"close":22.14}
{"ticker":"NVDA","date":"2015-04-30","pret":-0.00543,"close":22.2}
{"ticker":"NVDA","date":"2015-05-01","pret":0.01576,"close":22.75}
{"ticker":"NVDA","date":"2015-05-04","pret":0.01552,"close":22.61}
{"ticker":"NVDA","date":"2015-05-05","pret":-0.00884,"close":22.03}
{"ticker":"NVDA","date":"2015-05-06","pret":-0.01701,"close":22.1}
{"ticker":"NVDA","date":"2015-05-07","pret":-0.00634,"close":22.49}
{"ticker":"NVDA","date":"2015-05-08","pret":-0.0465,"close":20.82}
{"ticker":"NVDA","date":"2015-05-11","pret":-0.02262,"close":20.63}
{"ticker":"NVDA","date":"2015-05-12","pret":-0.00292,"close":20.83}
{"ticker":"NVDA","date":"2015-05-13","pret":0.02412,"close":20.95}
{"ticker":"NVDA","date":"2015-05-14","pret":0.00143,"close":21.29}
{"ticker":"NVDA","date":"2015-05-15","pret":0.01746,"close":21.3}
{"ticker":"NVDA","date":"2015-05-18","pret":-0.0061,"close":21.27}
{"ticker":"NVDA","date":"2015-05-19","pret":-0.00236,"close":21.04}
{"ticker":"NVDA","date":"2015-05-20","pret":-0.0071,"close":21.04}
{"ticker":"NVDA","date":"2015-05-21","pret":0,"close":20.89}
{"ticker":"NVDA","date":"2015-05-22","pret":-0.00524,"close":20.86}
{"ticker":"NVDA","date":"2015-05-26","pret":-0.00863,"close":20.73}
{"ticker":"NVDA","date":"2015-05-27","pret":0.00528,"close":21.84}
{"ticker":"NVDA","date":"2015-05-28","pret":0.04543,"close":22.14}
{"ticker":"NVDA","date":"2015-05-29","pret":0.01364,"close":22.13}
{"ticker":"NVDA","date":"2015-06-01","pret":0.00586,"close":22.38}
{"ticker":"NVDA","date":"2015-06-02","pret":-0.00135,"close":21.94}
{"ticker":"NVDA","date":"2015-06-03","pret":-0.01085,"close":21.7}
{"ticker":"NVDA","date":"2015-06-04","pret":-0.01974,"close":22.09}
{"ticker":"NVDA","date":"2015-06-05","pret":0.02065,"close":22.26}
{"ticker":"NVDA","date":"2015-06-08","pret":0.00769,"close":21.75}
{"ticker":"NVDA","date":"2015-06-09","pret":-0.01911,"close":21.86}
{"ticker":"NVDA","date":"2015-06-10","pret":-0.00784,"close":21.47}
{"ticker":"NVDA","date":"2015-06-11","pret":-0.00604,"close":21.7}
{"ticker":"NVDA","date":"2015-06-12","pret":0.00418,"close":21.11}
{"ticker":"NVDA","date":"2015-06-15","pret":-0.02632,"close":21.07}
{"ticker":"NVDA","date":"2015-06-16","pret":0.00143,"close":21.33}
{"ticker":"NVDA","date":"2015-06-17","pret":0.0137,"close":21.58}
{"ticker":"NVDA","date":"2015-06-18","pret":0.02043,"close":21.94}
{"ticker":"NVDA","date":"2015-06-19","pret":0.00824,"close":21.87}
{"ticker":"NVDA","date":"2015-06-22","pret":-0.00137,"close":21.78}
{"ticker":"NVDA","date":"2015-06-23","pret":-0.00412,"close":21.22}
{"ticker":"NVDA","date":"2015-06-24","pret":-0.0293,"close":21.01}
{"ticker":"NVDA","date":"2015-06-25","pret":-0.00853,"close":21.17}
{"ticker":"NVDA","date":"2015-06-26","pret":-0.00048,"close":20.74}
{"ticker":"NVDA","date":"2015-06-29","pret":-0.0241,"close":20.12}
{"ticker":"NVDA","date":"2015-06-30","pret":-0.01276,"close":20.11}
{"ticker":"NVDA","date":"2015-07-01","pret":0.01812,"close":20.4}
{"ticker":"NVDA","date":"2015-07-02","pret":-0.01073,"close":20.42}
{"ticker":"NVDA","date":"2015-07-06","pret":-0.00689,"close":20.17}
{"ticker":"NVDA","date":"2015-07-07","pret":-0.00993,"close":19.79}
{"ticker":"NVDA","date":"2015-07-08","pret":-0.01863,"close":19.65}
{"ticker":"NVDA","date":"2015-07-09","pret":0.01413,"close":19.41}
{"ticker":"NVDA","date":"2015-07-10","pret":-0.01514,"close":19.75}
{"ticker":"NVDA","date":"2015-07-13","pret":0.01464,"close":19.88}
{"ticker":"NVDA","date":"2015-07-14","pret":-0.00201,"close":19.89}
{"ticker":"NVDA","date":"2015-07-15","pret":-0.00352,"close":19.75}
{"ticker":"NVDA","date":"2015-07-16","pret":0.00151,"close":20.19}
{"ticker":"NVDA","date":"2015-07-17","pret":0.0125,"close":20.07}
{"ticker":"NVDA","date":"2015-07-20","pret":-0.00249,"close":19.7}
{"ticker":"NVDA","date":"2015-07-21","pret":-0.02064,"close":19.79}
{"ticker":"NVDA","date":"2015-07-22","pret":-0.00051,"close":19.4}
{"ticker":"NVDA","date":"2015-07-23","pret":-0.01023,"close":19.65}
{"ticker":"NVDA","date":"2015-07-24","pret":0.01733,"close":19.42}
{"ticker":"NVDA","date":"2015-07-27","pret":-0.02767,"close":19.31}
{"ticker":"NVDA","date":"2015-07-28","pret":0.0057,"close":19.73}
{"ticker":"NVDA","date":"2015-07-29","pret":0.0169,"close":19.97}
{"ticker":"NVDA","date":"2015-07-30","pret":0.01161,"close":20.02}
{"ticker":"NVDA","date":"2015-07-31","pret":0.009,"close":19.95}
{"ticker":"NVDA","date":"2015-08-03","pret":0.0005,"close":20.29}
{"ticker":"NVDA","date":"2015-08-04","pret":0.00546,"close":20.37}
{"ticker":"NVDA","date":"2015-08-05","pret":0.03164,"close":20.58}
{"ticker":"NVDA","date":"2015-08-06","pret":-0.01642,"close":20.45}
{"ticker":"NVDA","date":"2015-08-07","pret":0.08985,"close":22.98}
{"ticker":"NVDA","date":"2015-08-10","pret":0.0159,"close":23.78}
{"ticker":"NVDA","date":"2015-08-11","pret":0.02638,"close":23.66}
{"ticker":"NVDA","date":"2015-08-12","pret":-0.00642,"close":23.72}
{"ticker":"NVDA","date":"2015-08-13","pret":0.01999,"close":23.52}
{"ticker":"NVDA","date":"2015-08-14","pret":-0.01058,"close":23.54}
{"ticker":"NVDA","date":"2015-08-17","pret":0,"close":23.39}
{"ticker":"NVDA","date":"2015-08-18","pret":-0.01199,"close":23.08}
{"ticker":"NVDA","date":"2015-08-19","pret":-0.00735,"close":22.99}
{"ticker":"NVDA","date":"2015-08-20","pret":-0.01398,"close":22.16}
{"ticker":"NVDA","date":"2015-08-21","pret":-0.03264,"close":21.47}
{"ticker":"NVDA","date":"2015-08-24","pret":-0.0819,"close":20.71}
{"ticker":"NVDA","date":"2015-08-25","pret":0.06448,"close":20.28}
{"ticker":"NVDA","date":"2015-08-26","pret":-0.03196,"close":21.81}
{"ticker":"NVDA","date":"2015-08-27","pret":0.0512,"close":22.63}
{"ticker":"NVDA","date":"2015-08-28","pret":0.02642,"close":22.73}
{"ticker":"NVDA","date":"2015-08-31","pret":-0.00044,"close":22.48}
{"ticker":"NVDA","date":"2015-09-01","pret":-0.03555,"close":21.56}
{"ticker":"NVDA","date":"2015-09-02","pret":0.01455,"close":22.21}
{"ticker":"NVDA","date":"2015-09-03","pret":0.01745,"close":22.27}
{"ticker":"NVDA","date":"2015-09-04","pret":-0.02926,"close":21.75}
{"ticker":"NVDA","date":"2015-09-08","pret":0.01766,"close":22.68}
{"ticker":"NVDA","date":"2015-09-09","pret":0.02088,"close":22.23}
{"ticker":"NVDA","date":"2015-09-10","pret":-0.02899,"close":22.58}
{"ticker":"NVDA","date":"2015-09-11","pret":0.01035,"close":22.65}
{"ticker":"NVDA","date":"2015-09-14","pret":0.01907,"close":22.69}
{"ticker":"NVDA","date":"2015-09-15","pret":-0.00264,"close":22.94}
{"ticker":"NVDA","date":"2015-09-16","pret":0.00877,"close":23.1}
{"ticker":"NVDA","date":"2015-09-17","pret":0.02586,"close":23.31}
{"ticker":"NVDA","date":"2015-09-18","pret":-0.02194,"close":23.29}
{"ticker":"NVDA","date":"2015-09-21","pret":0.01425,"close":23.53}
{"ticker":"NVDA","date":"2015-09-22","pret":-0.01295,"close":22.89}
{"ticker":"NVDA","date":"2015-09-23","pret":-0.00479,"close":23}
{"ticker":"NVDA","date":"2015-09-24","pret":-0.00218,"close":23.44}
{"ticker":"NVDA","date":"2015-09-25","pret":0.03735,"close":23.61}
{"ticker":"NVDA","date":"2015-09-28","pret":-0.00507,"close":23.3}
{"ticker":"NVDA","date":"2015-09-29","pret":-0.00254,"close":23.71}
{"ticker":"NVDA","date":"2015-09-30","pret":0.01601,"close":24.65}
{"ticker":"NVDA","date":"2015-10-01","pret":0.02964,"close":24.17}
{"ticker":"NVDA","date":"2015-10-02","pret":-0.02506,"close":24.8}
{"ticker":"NVDA","date":"2015-10-05","pret":0.03756,"close":25.42}
{"ticker":"NVDA","date":"2015-10-06","pret":0.00758,"close":25.75}
{"ticker":"NVDA","date":"2015-10-07","pret":0.0259,"close":26.02}
{"ticker":"NVDA","date":"2015-10-08","pret":0.00387,"close":26.17}
{"ticker":"NVDA","date":"2015-10-09","pret":0.00462,"close":26.07}
{"ticker":"NVDA","date":"2015-10-12","pret":0.00269,"close":26.35}
{"ticker":"NVDA","date":"2015-10-13","pret":0.00153,"close":26.4}
{"ticker":"NVDA","date":"2015-10-14","pret":0.01103,"close":27.36}
{"ticker":"NVDA","date":"2015-10-15","pret":0.03641,"close":27.43}
{"ticker":"NVDA","date":"2015-10-16","pret":0.004,"close":27.86}
{"ticker":"NVDA","date":"2015-10-19","pret":0.0155,"close":27.81}
{"ticker":"NVDA","date":"2015-10-20","pret":-0.01478,"close":27.77}
{"ticker":"NVDA","date":"2015-10-21","pret":0.01442,"close":27.41}
{"ticker":"NVDA","date":"2015-10-22","pret":-0.00754,"close":28.4}
{"ticker":"NVDA","date":"2015-10-23","pret":0.03264,"close":28.59}
{"ticker":"NVDA","date":"2015-10-26","pret":-0.0014,"close":28.46}
{"ticker":"NVDA","date":"2015-10-27","pret":-0.01019,"close":28.44}
{"ticker":"NVDA","date":"2015-10-28","pret":0.01054,"close":28.67}
{"ticker":"NVDA","date":"2015-10-29","pret":-0.01443,"close":27.68}
{"ticker":"NVDA","date":"2015-10-30","pret":-0.00819,"close":28.37}
{"ticker":"NVDA","date":"2015-11-02","pret":0.01701,"close":28.7}
{"ticker":"NVDA","date":"2015-11-03","pret":0.00246,"close":28.5}
{"ticker":"NVDA","date":"2015-11-04","pret":-0.00386,"close":28.03}
{"ticker":"NVDA","date":"2015-11-05","pret":-0.00884,"close":27.71}
{"ticker":"NVDA","date":"2015-11-06","pret":0.07783,"close":31.55}
{"ticker":"NVDA","date":"2015-11-09","pret":0.02561,"close":31.41}
{"ticker":"NVDA","date":"2015-11-10","pret":-0.00771,"close":30.81}
{"ticker":"NVDA","date":"2015-11-11","pret":-0.0055,"close":30.51}
{"ticker":"NVDA","date":"2015-11-12","pret":-0.01273,"close":30.4}
{"ticker":"NVDA","date":"2015-11-13","pret":-0.00033,"close":29.8}
{"ticker":"NVDA","date":"2015-11-16","pret":-0.00792,"close":30.4}
{"ticker":"NVDA","date":"2015-11-17","pret":0.00956,"close":30.4}
{"ticker":"NVDA","date":"2015-11-18","pret":-0.0023,"close":31.03}
{"ticker":"NVDA","date":"2015-11-19","pret":0.02372,"close":31.12}
{"ticker":"NVDA","date":"2015-11-20","pret":0.00672,"close":31.39}
{"ticker":"NVDA","date":"2015-11-23","pret":0.00952,"close":30.92}
{"ticker":"NVDA","date":"2015-11-24","pret":-0.02334,"close":31.17}
{"ticker":"NVDA","date":"2015-11-25","pret":0.00613,"close":31.13}
{"ticker":"NVDA","date":"2015-11-26"}
{"ticker":"NVDA","date":"2015-11-27","pret":0.00257,"close":31.39}
{"ticker":"NVDA","date":"2015-11-30","pret":0.00735,"close":31.72}
{"ticker":"NVDA","date":"2015-12-01","pret":0.01829,"close":32.75}
{"ticker":"NVDA","date":"2015-12-02","pret":0.02469,"close":32.5}
{"ticker":"NVDA","date":"2015-12-03","pret":-0.00122,"close":32.43}
{"ticker":"NVDA","date":"2015-12-04","pret":-0.01012,"close":33.75}
{"ticker":"NVDA","date":"2015-12-07","pret":0.0396,"close":33.11}
{"ticker":"NVDA","date":"2015-12-08","pret":-0.03131,"close":33.56}
{"ticker":"NVDA","date":"2015-12-09","pret":0.02566,"close":32.71}
{"ticker":"NVDA","date":"2015-12-10","pret":-0.0223,"close":32.98}
{"ticker":"NVDA","date":"2015-12-11","pret":-0.00489,"close":32.49}
{"ticker":"NVDA","date":"2015-12-14","pret":-0.00399,"close":32.57}
{"ticker":"NVDA","date":"2015-12-15","pret":0.01283,"close":32.97}
{"ticker":"NVDA","date":"2015-12-16","pret":0.00303,"close":33.17}
{"ticker":"NVDA","date":"2015-12-17"}
{"ticker":"NVDA","date":"2015-12-18","pret":-0.01833,"close":32.14}
{"ticker":"NVDA","date":"2015-12-21","pret":0.00154,"close":32.9}
{"ticker":"NVDA","date":"2015-12-22","pret":0.01558,"close":32.93}
{"ticker":"NVDA","date":"2015-12-23","pret":-0.00061,"close":33.06}
{"ticker":"NVDA","date":"2015-12-24","pret":-0.00061,"close":33.17}
{"ticker":"NVDA","date":"2015-12-28","pret":-0.00426,"close":33.14}
{"ticker":"NVDA","date":"2015-12-29","pret":0.01031,"close":33.68}
{"ticker":"NVDA","date":"2015-12-30","pret":0.01467,"close":33.39}
{"ticker":"NVDA","date":"2015-12-31","pret":-0.00925,"close":32.96}
{"ticker":"NVDA","date":"2016-01-04","pret":-0.032,"close":32.37}
{"ticker":"NVDA","date":"2016-01-05","pret":0.02114,"close":32.89}
{"ticker":"NVEC","date":"2015-01-02","pret":-0.01622,"close":69.7}
{"ticker":"NVEC","date":"2015-01-05","pret":-0.00556,"close":69.63}
{"ticker":"NVEC","date":"2015-01-06","pret":0.00057,"close":68.32}
{"ticker":"NVEC","date":"2015-01-07","pret":-0.01729,"close":67.83}
{"ticker":"NVEC","date":"2015-01-08","pret":-0.00759,"close":67.16}
{"ticker":"NVEC","date":"2015-01-09","pret":-0.01743,"close":67.68}
{"ticker":"NVEC","date":"2015-01-12","pret":0.01274,"close":67.46}
{"ticker":"NVEC","date":"2015-01-13","pret":-0.0111,"close":67.9}
{"ticker":"NVEC","date":"2015-01-14","pret":0.00697,"close":69.37}
{"ticker":"NVEC","date":"2015-01-15","pret":0.01801,"close":69.42}
{"ticker":"NVEC","date":"2015-01-16","pret":0.00333,"close":69.97}
{"ticker":"NVEC","date":"2015-01-20","pret":-0.0153,"close":69.1}
{"ticker":"NVEC","date":"2015-01-21","pret":0.02566,"close":68.37}
{"ticker":"NVEC","date":"2015-01-22","pret":-0.01239,"close":69.5}
{"ticker":"NVEC","date":"2015-01-23","pret":0.0013,"close":68.75}
{"ticker":"NVEC","date":"2015-01-26","pret":0.00014,"close":68.85}
{"ticker":"NVEC","date":"2015-01-27","pret":-0.00872,"close":68.43}
{"ticker":"NVEC","date":"2015-01-28","pret":0.01074,"close":68.01}
{"ticker":"NVEC","date":"2015-01-29","pret":-0.03948,"close":66.89}
{"ticker":"NVEC","date":"2015-01-30","pret":-0.00633,"close":66.11}
{"ticker":"NVEC","date":"2015-02-02","pret":0.00226,"close":66.99}
{"ticker":"NVEC","date":"2015-02-03","pret":-0.00879,"close":64.91}
{"ticker":"NVEC","date":"2015-02-04","pret":-0.02231,"close":64.57}
{"ticker":"NVEC","date":"2015-02-05","pret":0.01437,"close":66.16}
{"ticker":"NVEC","date":"2015-02-06","pret":0.0199,"close":66.8}
{"ticker":"NVEC","date":"2015-02-09","pret":0.00794,"close":66.55}
{"ticker":"NVEC","date":"2015-02-10","pret":-0.01943,"close":66.15}
{"ticker":"NVEC","date":"2015-02-11","pret":0.0118,"close":65.15}
{"ticker":"NVEC","date":"2015-02-12","pret":-0.00785,"close":65.85}
{"ticker":"NVEC","date":"2015-02-13","pret":-0.01296,"close":65.76}
{"ticker":"NVEC","date":"2015-02-17","pret":0.01114,"close":65.03}
{"ticker":"NVEC","date":"2015-02-18","pret":-0.01869,"close":64.16}
{"ticker":"NVEC","date":"2015-02-19","pret":0.00031,"close":64.13}
{"ticker":"NVEC","date":"2015-02-20","pret":-0.00434,"close":63.38}
{"ticker":"NVEC","date":"2015-02-23","pret":-0.01644,"close":62.6}
{"ticker":"NVEC","date":"2015-02-24","pret":-0.01191,"close":62.62}
{"ticker":"NVEC","date":"2015-02-25","pret":0.00032,"close":62.64}
{"ticker":"NVEC","date":"2015-02-26","pret":0.00207,"close":63.15}
{"ticker":"NVEC","date":"2015-02-27","pret":0.00588,"close":63.72}
{"ticker":"NVEC","date":"2015-03-02","pret":0.00993,"close":64.74}
{"ticker":"NVEC","date":"2015-03-03","pret":0.01263,"close":64.2}
{"ticker":"NVEC","date":"2015-03-04","pret":0.00201,"close":63.99}
{"ticker":"NVEC","date":"2015-03-05","pret":-0.01026,"close":63.2}
{"ticker":"NVEC","date":"2015-03-06","pret":-0.01622,"close":63.09}
{"ticker":"NVEC","date":"2015-03-09","pret":0.00159,"close":63.85}
{"ticker":"NVEC","date":"2015-03-10","pret":0.01962,"close":63.58}
{"ticker":"NVEC","date":"2015-03-11","pret":-0.00093,"close":63.8}
{"ticker":"NVEC","date":"2015-03-12","pret":-0.00452,"close":64.67}
{"ticker":"NVEC","date":"2015-03-13","pret":0.01134,"close":65.45}
{"ticker":"NVEC","date":"2015-03-16","pret":0.02094,"close":66.4}
{"ticker":"NVEC","date":"2015-03-17","pret":-0.00881,"close":66.47}
{"ticker":"NVEC","date":"2015-03-18","pret":0.02234,"close":67.1}
{"ticker":"NVEC","date":"2015-03-19","pret":0.00744,"close":67.83}
{"ticker":"NVEC","date":"2015-03-20","pret":0.01398,"close":68.74}
{"ticker":"NVEC","date":"2015-03-23","pret":-0.00073,"close":68.56}
{"ticker":"NVEC","date":"2015-03-24","pret":0.01235,"close":68.81}
{"ticker":"NVEC","date":"2015-03-25","pret":-0.00289,"close":66.86}
{"ticker":"NVEC","date":"2015-03-26","pret":-0.02211,"close":67.3}
{"ticker":"NVEC","date":"2015-03-27","pret":0.00015,"close":67.94}
{"ticker":"NVEC","date":"2015-03-30","pret":0.01484,"close":68.64}
{"ticker":"NVEC","date":"2015-03-31","pret":0.00596,"close":68.92}
{"ticker":"NVEC","date":"2015-04-01","pret":-0.01343,"close":68.87}
{"ticker":"NVEC","date":"2015-04-02","pret":0.00498,"close":69.22}
{"ticker":"NVEC","date":"2015-04-06","pret":0.01524,"close":69.15}
{"ticker":"NVEC","date":"2015-04-07","pret":0.00359,"close":68.26}
{"ticker":"NVEC","date":"2015-04-08","pret":-0.00995,"close":68.85}
{"ticker":"NVEC","date":"2015-04-09","pret":0.00693,"close":68.79}
{"ticker":"NVEC","date":"2015-04-10","pret":-0.00231,"close":68.96}
{"ticker":"NVEC","date":"2015-04-13","pret":-0.00116,"close":68.76}
{"ticker":"NVEC","date":"2015-04-14","pret":-0.01543,"close":67.37}
{"ticker":"NVEC","date":"2015-04-15","pret":-0.01151,"close":67.54}
{"ticker":"NVEC","date":"2015-04-16","pret":0.00119,"close":67.5}
{"ticker":"NVEC","date":"2015-04-17","pret":-0.00044,"close":67.06}
{"ticker":"NVEC","date":"2015-04-20","pret":0.00074,"close":67.68}
{"ticker":"NVEC","date":"2015-04-21","pret":-0.00104,"close":67.56}
{"ticker":"NVEC","date":"2015-04-22","pret":0.00812,"close":67.82}
{"ticker":"NVEC","date":"2015-04-23","pret":-0.00709,"close":68.93}
{"ticker":"NVEC","date":"2015-04-24","pret":0.01631,"close":68.2}
{"ticker":"NVEC","date":"2015-04-27","pret":-0.00029,"close":68.94}
{"ticker":"NVEC","date":"2015-04-28","pret":0.01792,"close":69.8}
{"ticker":"NVEC","date":"2015-04-29","pret":0.001,"close":69.58}
{"ticker":"NVEC","date":"2015-04-30","pret":-0.02345,"close":67.86}
{"ticker":"NVEC","date":"2015-05-01","pret":0.00059,"close":67.45}
{"ticker":"NVEC","date":"2015-05-04","pret":-0.00558,"close":66.29}
{"ticker":"NVEC","date":"2015-05-05","pret":-0.01334,"close":67.11}
{"ticker":"NVEC","date":"2015-05-06","pret":0.02154,"close":66.79}
{"ticker":"NVEC","date":"2015-05-07","pret":0.00872,"close":71.52}
{"ticker":"NVEC","date":"2015-05-08","pret":0.03916,"close":70.4}
{"ticker":"NVEC","date":"2015-05-11","pret":-0.01769,"close":70.3}
{"ticker":"NVEC","date":"2015-05-12","pret":-0.01527,"close":69.19}
{"ticker":"NVEC","date":"2015-05-13","pret":-0.00678,"close":70.4}
{"ticker":"NVEC","date":"2015-05-14","pret":0.0128,"close":71.26}
{"ticker":"NVEC","date":"2015-05-15","pret":0.02122,"close":71.18}
{"ticker":"NVEC","date":"2015-05-18","pret":-0.00956,"close":71.43}
{"ticker":"NVEC","date":"2015-05-19","pret":0.01096,"close":70.82}
{"ticker":"NVEC","date":"2015-05-20","pret":-0.00969,"close":70.26}
{"ticker":"NVEC","date":"2015-05-21","pret":0.00843,"close":70.99}
{"ticker":"NVEC","date":"2015-05-22","pret":-0.00182,"close":70.96}
{"ticker":"NVEC","date":"2015-05-26","pret":0,"close":70.47}
{"ticker":"NVEC","date":"2015-05-27","pret":-0.00492,"close":71.9}
{"ticker":"NVEC","date":"2015-05-28","pret":0.01427,"close":71.6}
{"ticker":"NVEC","date":"2015-05-29","pret":-0.00348,"close":71.83}
{"ticker":"NVEC","date":"2015-06-01","pret":0.00805,"close":71.77}
{"ticker":"NVEC","date":"2015-06-02","pret":-0.0135,"close":71.65}
{"ticker":"NVEC","date":"2015-06-03","pret":0.01929,"close":71.99}
{"ticker":"NVEC","date":"2015-06-04","pret":-0.0112,"close":71.5}
{"ticker":"NVEC","date":"2015-06-05","pret":-0.02377,"close":71.89}
{"ticker":"NVEC","date":"2015-06-08","pret":0.0102,"close":71.41}
{"ticker":"NVEC","date":"2015-06-09","pret":0.00744,"close":71.16}
{"ticker":"NVEC","date":"2015-06-10","pret":-0.00112,"close":71.73}
{"ticker":"NVEC","date":"2015-06-11","pret":0.01266,"close":71.7}
{"ticker":"NVEC","date":"2015-06-12","pret":-0.00972,"close":71.75}
{"ticker":"NVEC","date":"2015-06-15","pret":-0.00126,"close":71.61}
{"ticker":"NVEC","date":"2015-06-16","pret":0.00363,"close":71.71}
{"ticker":"NVEC","date":"2015-06-17","pret":-0.00783,"close":71.79}
{"ticker":"NVEC","date":"2015-06-18","pret":0.00867,"close":74}
{"ticker":"NVEC","date":"2015-06-19","pret":0.02934,"close":75}
{"ticker":"NVEC","date":"2015-06-22","pret":0.01342,"close":75.49}
{"ticker":"NVEC","date":"2015-06-23","pret":0.00213,"close":75.18}
{"ticker":"NVEC","date":"2015-06-24","pret":-0.00761,"close":75.33}
{"ticker":"NVEC","date":"2015-06-25","pret":0.01715,"close":77.01}
{"ticker":"NVEC","date":"2015-06-26","pret":0.01945,"close":78.24}
{"ticker":"NVEC","date":"2015-06-29","pret":0.01118,"close":77.25}
{"ticker":"NVEC","date":"2015-06-30","pret":-0.00538,"close":78.4}
{"ticker":"NVEC","date":"2015-07-01","pret":0.00857,"close":78.03}
{"ticker":"NVEC","date":"2015-07-02","pret":-0.00268,"close":78.38}
{"ticker":"NVEC","date":"2015-07-06","pret":-0.00371,"close":79.56}
{"ticker":"NVEC","date":"2015-07-07","pret":0.0257,"close":79.1}
{"ticker":"NVEC","date":"2015-07-08","pret":-0.01144,"close":78.87}
{"ticker":"NVEC","date":"2015-07-09","pret":-0.00749,"close":78.74}
{"ticker":"NVEC","date":"2015-07-10","pret":0.00837,"close":79.8}
{"ticker":"NVEC","date":"2015-07-13","pret":0.0078,"close":80.49}
{"ticker":"NVEC","date":"2015-07-14","pret":0.01369,"close":79.79}
{"ticker":"NVEC","date":"2015-07-15","pret":-0.00248,"close":79.27}
{"ticker":"NVEC","date":"2015-07-16","pret":-0.01813,"close":79.8}
{"ticker":"NVEC","date":"2015-07-17","pret":0.00929,"close":79.8}
{"ticker":"NVEC","date":"2015-07-20","pret":0.0015,"close":78.64}
{"ticker":"NVEC","date":"2015-07-21","pret":-0.02056,"close":78.92}
{"ticker":"NVEC","date":"2015-07-22","pret":0.0066,"close":78.45}
{"ticker":"NVEC","date":"2015-07-23","pret":-0.05196,"close":59.51}
{"ticker":"NVEC","date":"2015-07-24","pret":-0.24114,"close":60.5}
{"ticker":"NVEC","date":"2015-07-27","pret":0.01783,"close":60.46}
{"ticker":"NVEC","date":"2015-07-28","pret":0.00366,"close":61.56}
{"ticker":"NVEC","date":"2015-07-29","pret":0.0212,"close":61}
{"ticker":"NVEC","date":"2015-07-30","pret":-0.03306,"close":58.14}
{"ticker":"NVEC","date":"2015-07-31","pret":-0.01473,"close":59.7}
{"ticker":"NVEC","date":"2015-08-03","pret":0.01473,"close":56.92}
{"ticker":"NVEC","date":"2015-08-04","pret":-0.04785,"close":56.9}
{"ticker":"NVEC","date":"2015-08-05","pret":0.00668,"close":57.31}
{"ticker":"NVEC","date":"2015-08-06","pret":0.00854,"close":56.76}
{"ticker":"NVEC","date":"2015-08-07","pret":-0.02212,"close":56.66}
{"ticker":"NVEC","date":"2015-08-10","pret":0.01112,"close":56.62}
{"ticker":"NVEC","date":"2015-08-11","pret":-0.00281,"close":56.91}
{"ticker":"NVEC","date":"2015-08-12","pret":-0.00849,"close":56.5}
{"ticker":"NVEC","date":"2015-08-13","pret":0.0069,"close":55.55}
{"ticker":"NVEC","date":"2015-08-14","pret":-0.01689,"close":56.24}
{"ticker":"NVEC","date":"2015-08-17","pret":0.00964,"close":56.24}
{"ticker":"NVEC","date":"2015-08-18","pret":-0.00445,"close":55.3}
{"ticker":"NVEC","date":"2015-08-19","pret":-0.01474,"close":54.38}
{"ticker":"NVEC","date":"2015-08-20","pret":-0.01698,"close":52.86}
{"ticker":"NVEC","date":"2015-08-21","pret":-0.04328,"close":52.31}
{"ticker":"NVEC","date":"2015-08-24","pret":-0.04102,"close":51.07}
{"ticker":"NVEC","date":"2015-08-25","pret":0.05932,"close":49.89}
{"ticker":"NVEC","date":"2015-08-26","pret":-0.04381,"close":50.75}
{"ticker":"NVEC","date":"2015-08-27","pret":0.01294,"close":51.02}
{"ticker":"NVEC","date":"2015-08-28","pret":-0.00704,"close":51}
{"ticker":"NVEC","date":"2015-08-31","pret":-0.00196,"close":52.52}
{"ticker":"NVEC","date":"2015-09-01","pret":0.01985,"close":50.71}
{"ticker":"NVEC","date":"2015-09-02","pret":-0.00929,"close":51.47}
{"ticker":"NVEC","date":"2015-09-03","pret":0.00562,"close":50.89}
{"ticker":"NVEC","date":"2015-09-04","pret":-0.02387,"close":50.76}
{"ticker":"NVEC","date":"2015-09-08","pret":0.01591,"close":51.9}
{"ticker":"NVEC","date":"2015-09-09","pret":0.01854,"close":50.92}
{"ticker":"NVEC","date":"2015-09-10","pret":-0.02049,"close":50.89}
{"ticker":"NVEC","date":"2015-09-11","pret":-0.01139,"close":50.04}
{"ticker":"NVEC","date":"2015-09-14","pret":-0.00297,"close":50.12}
{"ticker":"NVEC","date":"2015-09-15","pret":-0.00716,"close":50.09}
{"ticker":"NVEC","date":"2015-09-16","pret":0.00239,"close":48.28}
{"ticker":"NVEC","date":"2015-09-17","pret":-0.04187,"close":50.07}
{"ticker":"NVEC","date":"2015-09-18","pret":0.02156,"close":48.22}
{"ticker":"NVEC","date":"2015-09-21","pret":-0.01866,"close":48.09}
{"ticker":"NVEC","date":"2015-09-22","pret":-0.00977,"close":48.91}
{"ticker":"NVEC","date":"2015-09-23","pret":0.02109,"close":48.07}
{"ticker":"NVEC","date":"2015-09-24","pret":-0.01755,"close":47.74}
{"ticker":"NVEC","date":"2015-09-25","pret":-0.00021,"close":47.08}
{"ticker":"NVEC","date":"2015-09-28","pret":-0.0251,"close":47.05}
{"ticker":"NVEC","date":"2015-09-29","pret":0.00787,"close":47.34}
{"ticker":"NVEC","date":"2015-09-30","pret":0.01012,"close":48.54}
{"ticker":"NVEC","date":"2015-10-01","pret":0.02138,"close":48.03}
{"ticker":"NVEC","date":"2015-10-02","pret":-0.02054,"close":48.02}
{"ticker":"NVEC","date":"2015-10-05","pret":0.02156,"close":49.23}
{"ticker":"NVEC","date":"2015-10-06","pret":0.02532,"close":49.49}
{"ticker":"NVEC","date":"2015-10-07","pret":-0.00501,"close":49.73}
{"ticker":"NVEC","date":"2015-10-08","pret":-0.0002,"close":49.88}
{"ticker":"NVEC","date":"2015-10-09","pret":0.00281,"close":49.7}
{"ticker":"NVEC","date":"2015-10-12","pret":0.0012,"close":49.93}
{"ticker":"NVEC","date":"2015-10-13","pret":0.01431,"close":49.9}
{"ticker":"NVEC","date":"2015-10-14","pret":-0.01552,"close":51.44}
{"ticker":"NVEC","date":"2015-10-15","pret":0.02807,"close":51.6}
{"ticker":"NVEC","date":"2015-10-16","pret":0.00738,"close":54.21}
{"ticker":"NVEC","date":"2015-10-19","pret":0.04391,"close":53.01}
{"ticker":"NVEC","date":"2015-10-20","pret":-0.02551,"close":53.58}
{"ticker":"NVEC","date":"2015-10-21","pret":0.02365,"close":51.53}
{"ticker":"NVEC","date":"2015-10-22","pret":0.0129,"close":58.9}
{"ticker":"NVEC","date":"2015-10-23","pret":0.07987,"close":59.37}
{"ticker":"NVEC","date":"2015-10-26","pret":0.00506,"close":61.04}
{"ticker":"NVEC","date":"2015-10-27","pret":0.02885,"close":60.49}
{"ticker":"NVEC","date":"2015-10-28","pret":-0.00837,"close":60.31}
{"ticker":"NVEC","date":"2015-10-29","pret":-0.01662,"close":58.81}
{"ticker":"NVEC","date":"2015-10-30","pret":-0.01588,"close":59.29}
{"ticker":"NVEC","date":"2015-11-02","pret":0.01454,"close":58.95}
{"ticker":"NVEC","date":"2015-11-03","pret":-0.01761,"close":58.08}
{"ticker":"NVEC","date":"2015-11-04","pret":-0.00754,"close":58.44}
{"ticker":"NVEC","date":"2015-11-05","pret":0.00052,"close":58.06}
{"ticker":"NVEC","date":"2015-11-06","pret":-0.01159,"close":58.16}
{"ticker":"NVEC","date":"2015-11-09","pret":0.00365,"close":58.15}
{"ticker":"NVEC","date":"2015-11-10","pret":0.0026,"close":58.22}
{"ticker":"NVEC","date":"2015-11-11","pret":0.00328,"close":57.83}
{"ticker":"NVEC","date":"2015-11-12","pret":-0.01074,"close":57.57}
{"ticker":"NVEC","date":"2015-11-13","pret":-0.00402,"close":57.08}
{"ticker":"NVEC","date":"2015-11-16","pret":-0.00702,"close":57.87}
{"ticker":"NVEC","date":"2015-11-17","pret":0.02333,"close":55.9}
{"ticker":"NVEC","date":"2015-11-18","pret":-0.03877,"close":56.76}
{"ticker":"NVEC","date":"2015-11-19","pret":0.01403,"close":55.9}
{"ticker":"NVEC","date":"2015-11-20","pret":-0.0085,"close":56.41}
{"ticker":"NVEC","date":"2015-11-23","pret":-0.00482,"close":56.94}
{"ticker":"NVEC","date":"2015-11-24","pret":0.00908,"close":58.49}
{"ticker":"NVEC","date":"2015-11-25","pret":0.02933,"close":59.47}
{"ticker":"NVEC","date":"2015-11-26"}
{"ticker":"NVEC","date":"2015-11-27","pret":0.02766,"close":59.58}
{"ticker":"NVEC","date":"2015-11-30","pret":-0.00151,"close":59.56}
{"ticker":"NVEC","date":"2015-12-01","pret":0.001,"close":59.69}
{"ticker":"NVEC","date":"2015-12-02","pret":-0.00369,"close":59.87}
{"ticker":"NVEC","date":"2015-12-03","pret":0.00787,"close":59.95}
{"ticker":"NVEC","date":"2015-12-04","pret":-0.00568,"close":59.89}
{"ticker":"NVEC","date":"2015-12-07","pret":-0.00302,"close":58.52}
{"ticker":"NVEC","date":"2015-12-08","pret":-0.01389,"close":56.61}
{"ticker":"NVEC","date":"2015-12-09","pret":-0.03718,"close":55.8}
{"ticker":"NVEC","date":"2015-12-10","pret":-0.01516,"close":55.09}
{"ticker":"NVEC","date":"2015-12-11","pret":-0.01193,"close":54.15}
{"ticker":"NVEC","date":"2015-12-14","pret":-0.01965,"close":55.88}
{"ticker":"NVEC","date":"2015-12-15","pret":0.04426,"close":56.9}
{"ticker":"NVEC","date":"2015-12-16","pret":0.0039,"close":56.49}
{"ticker":"NVEC","date":"2015-12-17"}
{"ticker":"NVEC","date":"2015-12-18","pret":-0.02379,"close":54.88}
{"ticker":"NVEC","date":"2015-12-21","pret":0.00253,"close":55.76}
{"ticker":"NVEC","date":"2015-12-22","pret":0.00612,"close":56.89}
{"ticker":"NVEC","date":"2015-12-23","pret":0.02778,"close":57.76}
{"ticker":"NVEC","date":"2015-12-24","pret":0.02754,"close":58.47}
{"ticker":"NVEC","date":"2015-12-28","pret":-0.00647,"close":56.93}
{"ticker":"NVEC","date":"2015-12-29","pret":-0.02037,"close":58.14}
{"ticker":"NVEC","date":"2015-12-30","pret":0.01368,"close":57.73}
{"ticker":"NVEC","date":"2015-12-31","pret":-0.00138,"close":56.18}
{"ticker":"NVEC","date":"2016-01-04","pret":-0.03435,"close":54.6}
{"ticker":"NVEC","date":"2016-01-05","pret":-0.03243,"close":53.3}
{"ticker":"NVEE","date":"2015-01-02","pret":0.0371,"close":13.14}
{"ticker":"NVEE","date":"2015-01-05","pret":0.00454,"close":12.68}
{"ticker":"NVEE","date":"2015-01-06","pret":-0.06716,"close":12.42}
{"ticker":"NVEE","date":"2015-01-07","pret":0.01124,"close":12.36}
{"ticker":"NVEE","date":"2015-01-08","pret":-0.01367,"close":11.54}
{"ticker":"NVEE","date":"2015-01-09","pret":-0.11304,"close":10.51}
{"ticker":"NVEE","date":"2015-01-12","pret":-0.04829,"close":10.06}
{"ticker":"NVEE","date":"2015-01-13","pret":-0.01534,"close":10.5}
{"ticker":"NVEE","date":"2015-01-14","pret":0.01439,"close":9.9}
{"ticker":"NVEE","date":"2015-01-15","pret":-0.04879,"close":10.29}
{"ticker":"NVEE","date":"2015-01-16","pret":0.02567,"close":10.64}
{"ticker":"NVEE","date":"2015-01-20","pret":0.03731,"close":10.45}
{"ticker":"NVEE","date":"2015-01-21","pret":-0.02857,"close":10.93}
{"ticker":"NVEE","date":"2015-01-22","pret":0.03606,"close":10.52}
{"ticker":"NVEE","date":"2015-01-23","pret":-0.01977,"close":10.6}
{"ticker":"NVEE","date":"2015-01-26","pret":0.00758,"close":10.53}
{"ticker":"NVEE","date":"2015-01-27","pret":-0.02387,"close":10.77}
{"ticker":"NVEE","date":"2015-01-28","pret":0.05635,"close":10.56}
{"ticker":"NVEE","date":"2015-01-29","pret":-0.0231,"close":12.05}
{"ticker":"NVEE","date":"2015-01-30","pret":0.07731,"close":11.85}
{"ticker":"NVEE","date":"2015-02-02","pret":-0.04966,"close":11.69}
{"ticker":"NVEE","date":"2015-02-03","pret":0.06084,"close":11.67}
{"ticker":"NVEE","date":"2015-02-04","pret":-0.00773,"close":11.78}
{"ticker":"NVEE","date":"2015-02-05","pret":0.02132,"close":11.85}
{"ticker":"NVEE","date":"2015-02-06","pret":0.0084,"close":12.32}
{"ticker":"NVEE","date":"2015-02-09","pret":0.02887,"close":11.76}
{"ticker":"NVEE","date":"2015-02-10","pret":-0.03643,"close":12}
{"ticker":"NVEE","date":"2015-02-11","pret":0.0258,"close":12.26}
{"ticker":"NVEE","date":"2015-02-12","pret":-0.00164,"close":12.55}
{"ticker":"NVEE","date":"2015-02-13","pret":0.0427,"close":12.6}
{"ticker":"NVEE","date":"2015-02-17","pret":-0.00237,"close":12.99}
{"ticker":"NVEE","date":"2015-02-18","pret":0.02344,"close":12.85}
{"ticker":"NVEE","date":"2015-02-19","pret":-0.00387,"close":12.59}
{"ticker":"NVEE","date":"2015-02-20","pret":-0.0117,"close":12.3}
{"ticker":"NVEE","date":"2015-02-23","pret":-0.01661,"close":12.9}
{"ticker":"NVEE","date":"2015-02-24","pret":0.0283,"close":12.82}
{"ticker":"NVEE","date":"2015-02-25","pret":-0.00778,"close":12.86}
{"ticker":"NVEE","date":"2015-02-26","pret":0.00545,"close":13.05}
{"ticker":"NVEE","date":"2015-02-27","pret":0.01082,"close":12.94}
{"ticker":"NVEE","date":"2015-03-02","pret":-0.01082,"close":13.47}
{"ticker":"NVEE","date":"2015-03-03","pret":0.04779,"close":13.22}
{"ticker":"NVEE","date":"2015-03-04","pret":-0.02247,"close":13.3}
{"ticker":"NVEE","date":"2015-03-05","pret":0.02247,"close":14.19}
{"ticker":"NVEE","date":"2015-03-06","pret":0.05126,"close":14.24}
{"ticker":"NVEE","date":"2015-03-09","pret":0.01328,"close":14.84}
{"ticker":"NVEE","date":"2015-03-10","pret":0.03413,"close":14.35}
{"ticker":"NVEE","date":"2015-03-11","pret":-0.02998,"close":14.09}
{"ticker":"NVEE","date":"2015-03-12","pret":-0.00416,"close":14.11}
{"ticker":"NVEE","date":"2015-03-13","pret":-0.00697,"close":14.11}
{"ticker":"NVEE","date":"2015-03-16","pret":-0.0155,"close":14.3}
{"ticker":"NVEE","date":"2015-03-17","pret":0.00708,"close":14.01}
{"ticker":"NVEE","date":"2015-03-18","pret":-0.00282,"close":14.17}
{"ticker":"NVEE","date":"2015-03-19","pret":-0.00212,"close":14.23}
{"ticker":"NVEE","date":"2015-03-20","pret":0.01338,"close":14.28}
{"ticker":"NVEE","date":"2015-03-23","pret":-0.0035,"close":15.5}
{"ticker":"NVEE","date":"2015-03-24","pret":0.0873,"close":15.9}
{"ticker":"NVEE","date":"2015-03-25","pret":0.01278,"close":15.9}
{"ticker":"NVEE","date":"2015-03-26","pret":0.00633,"close":16.08}
{"ticker":"NVEE","date":"2015-03-27","pret":0.00942,"close":16}
{"ticker":"NVEE","date":"2015-03-30","pret":-0.00188,"close":16.14}
{"ticker":"NVEE","date":"2015-03-31","pret":0.02045,"close":16.36}
{"ticker":"NVEE","date":"2015-04-01","pret":0.00123,"close":15.55}
{"ticker":"NVEE","date":"2015-04-02","pret":-0.04833,"close":15.83}
{"ticker":"NVEE","date":"2015-04-06","pret":0.01214,"close":15.84}
{"ticker":"NVEE","date":"2015-04-07","pret":-0.00064,"close":15.68}
{"ticker":"NVEE","date":"2015-04-08","pret":0.0057,"close":15.67}
{"ticker":"NVEE","date":"2015-04-09","pret":0.00126,"close":15.74}
{"ticker":"NVEE","date":"2015-04-10","pret":-0.00633,"close":15.84}
{"ticker":"NVEE","date":"2015-04-13","pret":0.01638,"close":17}
{"ticker":"NVEE","date":"2015-04-14","pret":0.06062,"close":17.58}
{"ticker":"NVEE","date":"2015-04-15","pret":0.03184,"close":18.28}
{"ticker":"NVEE","date":"2015-04-16","pret":0.04947,"close":18}
{"ticker":"NVEE","date":"2015-04-17","pret":-0.02415,"close":17.8}
{"ticker":"NVEE","date":"2015-04-20","pret":-0.00056,"close":17.55}
{"ticker":"NVEE","date":"2015-04-21","pret":-0.02362,"close":17.58}
{"ticker":"NVEE","date":"2015-04-22","pret":0.01581,"close":17.78}
{"ticker":"NVEE","date":"2015-04-23","pret":-0.00393,"close":18.65}
{"ticker":"NVEE","date":"2015-04-24","pret":0.05045,"close":19.99}
{"ticker":"NVEE","date":"2015-04-27","pret":0.06721,"close":18.86}
{"ticker":"NVEE","date":"2015-04-28","pret":-0.01308,"close":18.86}
{"ticker":"NVEE","date":"2015-04-29","pret":-0.03296,"close":18.59}
{"ticker":"NVEE","date":"2015-04-30","pret":-0.02277,"close":19.24}
{"ticker":"NVEE","date":"2015-05-01","pret":0.03422,"close":19.69}
{"ticker":"NVEE","date":"2015-05-04","pret":0.01541,"close":19.78}
{"ticker":"NVEE","date":"2015-05-05","pret":0.01467,"close":19.49}
{"ticker":"NVEE","date":"2015-05-06","pret":-0.01518,"close":19}
{"ticker":"NVEE","date":"2015-05-07","pret":-0.02061,"close":19.49}
{"ticker":"NVEE","date":"2015-05-08","pret":0.01601,"close":19.86}
{"ticker":"NVEE","date":"2015-05-11","pret":0.1123,"close":22.17}
{"ticker":"NVEE","date":"2015-05-12","pret":0.0177,"close":22.9}
{"ticker":"NVEE","date":"2015-05-13","pret":0.02312,"close":22.44}
{"ticker":"NVEE","date":"2015-05-14","pret":-0.00706,"close":22.87}
{"ticker":"NVEE","date":"2015-05-15","pret":0.01886,"close":22.38}
{"ticker":"NVEE","date":"2015-05-18","pret":-0.02418,"close":20.43}
{"ticker":"NVEE","date":"2015-05-19","pret":-0.09078,"close":20.67}
{"ticker":"NVEE","date":"2015-05-20","pret":0.02882,"close":21.48}
{"ticker":"NVEE","date":"2015-05-21","pret":0.0155,"close":20.92}
{"ticker":"NVEE","date":"2015-05-22","pret":-0.06949,"close":21.65}
{"ticker":"NVEE","date":"2015-05-26","pret":0.09481,"close":22.02}
{"ticker":"NVEE","date":"2015-05-27","pret":0.01846,"close":22.82}
{"ticker":"NVEE","date":"2015-05-28","pret":0.02772,"close":22.79}
{"ticker":"NVEE","date":"2015-05-29","pret":-0.01928,"close":22.82}
{"ticker":"NVEE","date":"2015-06-01","pret":0.01013,"close":23.46}
{"ticker":"NVEE","date":"2015-06-02","pret":0.01823,"close":23.43}
{"ticker":"NVEE","date":"2015-06-03","pret":0.01409,"close":23.6}
{"ticker":"NVEE","date":"2015-06-04","pret":-0.00297,"close":23.73}
{"ticker":"NVEE","date":"2015-06-05","pret":0.00424,"close":23.66}
{"ticker":"NVEE","date":"2015-06-08","pret":0.0143,"close":23.33}
{"ticker":"NVEE","date":"2015-06-09","pret":-0.02623,"close":23.55}
{"ticker":"NVEE","date":"2015-06-10","pret":0.01616,"close":24.76}
{"ticker":"NVEE","date":"2015-06-11","pret":0.05018,"close":23.82}
{"ticker":"NVEE","date":"2015-06-12","pret":-0.05482,"close":23.63}
{"ticker":"NVEE","date":"2015-06-15","pret":0.0097,"close":25.11}
{"ticker":"NVEE","date":"2015-06-16","pret":0.05669,"close":25.37}
{"ticker":"NVEE","date":"2015-06-17","pret":0.01065,"close":25.4}
{"ticker":"NVEE","date":"2015-06-18","pret":0.00039,"close":25.22}
{"ticker":"NVEE","date":"2015-06-19","pret":-0.01422,"close":24.74}
{"ticker":"NVEE","date":"2015-06-22","pret":-0.00399,"close":24.48}
{"ticker":"NVEE","date":"2015-06-23","pret":-0.02712,"close":23.9}
{"ticker":"NVEE","date":"2015-06-24","pret":-0.01239,"close":23.89}
{"ticker":"NVEE","date":"2015-06-25","pret":-0.0025,"close":24.04}
{"ticker":"NVEE","date":"2015-06-26","pret":-0.02317,"close":24.01}
{"ticker":"NVEE","date":"2015-06-29","pret":0.03847,"close":24.23}
{"ticker":"NVEE","date":"2015-06-30","pret":0.00573,"close":24.26}
{"ticker":"NVEE","date":"2015-07-01","pret":-0.00082,"close":24.5}
{"ticker":"NVEE","date":"2015-07-02","pret":0.04,"close":25.28}
{"ticker":"NVEE","date":"2015-07-06","pret":0.02937,"close":26.92}
{"ticker":"NVEE","date":"2015-07-07","pret":0.02964,"close":26}
{"ticker":"NVEE","date":"2015-07-08","pret":-0.04809,"close":24.16}
{"ticker":"NVEE","date":"2015-07-09","pret":-0.05625,"close":24.84}
{"ticker":"NVEE","date":"2015-07-10","pret":0.02552,"close":25.9}
{"ticker":"NVEE","date":"2015-07-13","pret":0.05373,"close":25.89}
{"ticker":"NVEE","date":"2015-07-14","pret":-0.01374,"close":25.51}
{"ticker":"NVEE","date":"2015-07-15","pret":-0.0116,"close":25.96}
{"ticker":"NVEE","date":"2015-07-16","pret":0.01044,"close":26.39}
{"ticker":"NVEE","date":"2015-07-17","pret":0.01262,"close":24.78}
{"ticker":"NVEE","date":"2015-07-20","pret":-0.06029,"close":24.33}
{"ticker":"NVEE","date":"2015-07-21","pret":-0.02203,"close":24.43}
{"ticker":"NVEE","date":"2015-07-22","pret":0.00082,"close":24.58}
{"ticker":"NVEE","date":"2015-07-23","pret":0.00247,"close":23.9}
{"ticker":"NVEE","date":"2015-07-24","pret":-0.0191,"close":23.85}
{"ticker":"NVEE","date":"2015-07-27","pret":0,"close":23.97}
{"ticker":"NVEE","date":"2015-07-28","pret":0.01291,"close":23.94}
{"ticker":"NVEE","date":"2015-07-29","pret":-0.01123,"close":24.2}
{"ticker":"NVEE","date":"2015-07-30","pret":0.01247,"close":24.69}
{"ticker":"NVEE","date":"2015-07-31","pret":0.00289,"close":24.19}
{"ticker":"NVEE","date":"2015-08-03","pret":-0.01704,"close":23.88}
{"ticker":"NVEE","date":"2015-08-04","pret":-0.00042,"close":23.9}
{"ticker":"NVEE","date":"2015-08-05","pret":0.00835,"close":23.63}
{"ticker":"NVEE","date":"2015-08-06","pret":-0.02314,"close":23.7}
{"ticker":"NVEE","date":"2015-08-07","pret":0.01058,"close":23.72}
{"ticker":"NVEE","date":"2015-08-10","pret":-0.00084,"close":24.12}
{"ticker":"NVEE","date":"2015-08-11","pret":0.00546,"close":24.23}
{"ticker":"NVEE","date":"2015-08-12","pret":0.00585,"close":23.44}
{"ticker":"NVEE","date":"2015-08-13","pret":-0.02233,"close":23.84}
{"ticker":"NVEE","date":"2015-08-14","pret":0.05955,"close":24.63}
{"ticker":"NVEE","date":"2015-08-17","pret":-0.00847,"close":24.25}
{"ticker":"NVEE","date":"2015-08-18","pret":-0.0155,"close":23.11}
{"ticker":"NVEE","date":"2015-08-19","pret":-0.0558,"close":22.54}
{"ticker":"NVEE","date":"2015-08-20","pret":-0.02465,"close":21.71}
{"ticker":"NVEE","date":"2015-08-21","pret":-0.06205,"close":20.09}
{"ticker":"NVEE","date":"2015-08-24","pret":-0.11974,"close":18.79}
{"ticker":"NVEE","date":"2015-08-25","pret":0.0393,"close":19.01}
{"ticker":"NVEE","date":"2015-08-26","pret":-0.01293,"close":18.7}
{"ticker":"NVEE","date":"2015-08-27","pret":-0.02798,"close":20.44}
{"ticker":"NVEE","date":"2015-08-28","pret":0.09297,"close":21.44}
{"ticker":"NVEE","date":"2015-08-31","pret":0.03781,"close":21.52}
{"ticker":"NVEE","date":"2015-09-01","pret":-0.00141,"close":21.93}
{"ticker":"NVEE","date":"2015-09-02","pret":0.05,"close":21.58}
{"ticker":"NVEE","date":"2015-09-03","pret":-0.0346,"close":20.76}
{"ticker":"NVEE","date":"2015-09-04","pret":-0.04161,"close":20.28}
{"ticker":"NVEE","date":"2015-09-08","pret":-0.0063,"close":21.21}
{"ticker":"NVEE","date":"2015-09-09","pret":0.03767,"close":21.13}
{"ticker":"NVEE","date":"2015-09-10","pret":-0.00799,"close":20.69}
{"ticker":"NVEE","date":"2015-09-11","pret":-0.02435,"close":21.34}
{"ticker":"NVEE","date":"2015-09-14","pret":0.02482,"close":20.69}
{"ticker":"NVEE","date":"2015-09-15","pret":-0.02676,"close":20.99}
{"ticker":"NVEE","date":"2015-09-16","pret":0.02392,"close":22.16}
{"ticker":"NVEE","date":"2015-09-17","pret":0.04077,"close":23.09}
{"ticker":"NVEE","date":"2015-09-18","pret":0.03786,"close":23.22}
{"ticker":"NVEE","date":"2015-09-21","pret":0.02674,"close":22.03}
{"ticker":"NVEE","date":"2015-09-22","pret":-0.07417,"close":21.07}
{"ticker":"NVEE","date":"2015-09-23","pret":-0.03213,"close":20.83}
{"ticker":"NVEE","date":"2015-09-24","pret":-0.00665,"close":20.91}
{"ticker":"NVEE","date":"2015-09-25","pret":0.0019,"close":19.78}
{"ticker":"NVEE","date":"2015-09-28","pret":-0.06991,"close":18.8}
{"ticker":"NVEE","date":"2015-09-29","pret":-0.03688,"close":18.79}
{"ticker":"NVEE","date":"2015-09-30","pret":-0.01332,"close":18.56}
{"ticker":"NVEE","date":"2015-10-01","pret":-0.00646,"close":18.29}
{"ticker":"NVEE","date":"2015-10-02","pret":-0.01962,"close":19.09}
{"ticker":"NVEE","date":"2015-10-05","pret":0.06705,"close":20.15}
{"ticker":"NVEE","date":"2015-10-06","pret":0.03886,"close":19.69}
{"ticker":"NVEE","date":"2015-10-07","pret":-0.02,"close":20.32}
{"ticker":"NVEE","date":"2015-10-08","pret":0.02543,"close":20.37}
{"ticker":"NVEE","date":"2015-10-09","pret":0.01466,"close":21.9}
{"ticker":"NVEE","date":"2015-10-12","pret":0.06527,"close":21.89}
{"ticker":"NVEE","date":"2015-10-13","pret":0,"close":22.18}
{"ticker":"NVEE","date":"2015-10-14","pret":0.0131,"close":22.27}
{"ticker":"NVEE","date":"2015-10-15","pret":-0.0018,"close":22.36}
{"ticker":"NVEE","date":"2015-10-16","pret":0.01028,"close":21.38}
{"ticker":"NVEE","date":"2015-10-19","pret":-0.05862,"close":21.26}
{"ticker":"NVEE","date":"2015-10-20","pret":-0.00142,"close":21.54}
{"ticker":"NVEE","date":"2015-10-21","pret":0.0164,"close":20.91}
{"ticker":"NVEE","date":"2015-10-22","pret":-0.04224,"close":21.14}
{"ticker":"NVEE","date":"2015-10-23","pret":0.03477,"close":22.23}
{"ticker":"NVEE","date":"2015-10-26","pret":0.03992,"close":22.49}
{"ticker":"NVEE","date":"2015-10-27","pret":0.0018,"close":21.54}
{"ticker":"NVEE","date":"2015-10-28","pret":-0.02824,"close":22.39}
{"ticker":"NVEE","date":"2015-10-29","pret":0.03316,"close":22.39}
{"ticker":"NVEE","date":"2015-10-30","pret":0.00045,"close":23.28}
{"ticker":"NVEE","date":"2015-11-02","pret":0.03597,"close":23.43}
{"ticker":"NVEE","date":"2015-11-03","pret":0.0073,"close":23.1}
{"ticker":"NVEE","date":"2015-11-04","pret":-0.00558,"close":22.99}
{"ticker":"NVEE","date":"2015-11-05","pret":-0.01779,"close":22.29}
{"ticker":"NVEE","date":"2015-11-06","pret":-0.02438,"close":22.77}
{"ticker":"NVEE","date":"2015-11-09","pret":0.02962,"close":22.84}
{"ticker":"NVEE","date":"2015-11-10","pret":-0.00612,"close":22.83}
{"ticker":"NVEE","date":"2015-11-11","pret":0.00131,"close":23.07}
{"ticker":"NVEE","date":"2015-11-12","pret":0.00524,"close":22.02}
{"ticker":"NVEE","date":"2015-11-13","pret":-0.02067,"close":20.03}
{"ticker":"NVEE","date":"2015-11-16","pret":-0.11578,"close":19.51}
{"ticker":"NVEE","date":"2015-11-17","pret":-0.0222,"close":19.85}
{"ticker":"NVEE","date":"2015-11-18","pret":0.0202,"close":20.63}
{"ticker":"NVEE","date":"2015-11-19","pret":0.03392,"close":21.78}
{"ticker":"NVEE","date":"2015-11-20","pret":0.05912,"close":21.93}
{"ticker":"NVEE","date":"2015-11-23","pret":0.00545,"close":21.33}
{"ticker":"NVEE","date":"2015-11-24","pret":-0.02989,"close":21.82}
{"ticker":"NVEE","date":"2015-11-25","pret":0.02353,"close":22.38}
{"ticker":"NVEE","date":"2015-11-26"}
{"ticker":"NVEE","date":"2015-11-27","pret":0.03142,"close":23.35}
{"ticker":"NVEE","date":"2015-11-30","pret":0.03346,"close":23.23}
{"ticker":"NVEE","date":"2015-12-01","pret":0.00426,"close":24.27}
{"ticker":"NVEE","date":"2015-12-02","pret":0.02314,"close":24.21}
{"ticker":"NVEE","date":"2015-12-03","pret":0.00125,"close":23.46}
{"ticker":"NVEE","date":"2015-12-04","pret":-0.03551,"close":23.74}
{"ticker":"NVEE","date":"2015-12-07","pret":0.03218,"close":22.6}
{"ticker":"NVEE","date":"2015-12-08","pret":-0.05966,"close":22.62}
{"ticker":"NVEE","date":"2015-12-09","pret":0.00485,"close":22.25}
{"ticker":"NVEE","date":"2015-12-10","pret":-0.01196,"close":22.43}
{"ticker":"NVEE","date":"2015-12-11","pret":0.00222,"close":22.29}
{"ticker":"NVEE","date":"2015-12-14","pret":-0.00758,"close":21.76}
{"ticker":"NVEE","date":"2015-12-15","pret":-0.02356,"close":21.98}
{"ticker":"NVEE","date":"2015-12-16","pret":0.0123,"close":22.02}
{"ticker":"NVEE","date":"2015-12-17"}
{"ticker":"NVEE","date":"2015-12-18","pret":-0.0402,"close":20.85}
{"ticker":"NVEE","date":"2015-12-21","pret":-0.01424,"close":21}
{"ticker":"NVEE","date":"2015-12-22","pret":0.01236,"close":21.24}
{"ticker":"NVEE","date":"2015-12-23","pret":0.01361,"close":21.07}
{"ticker":"NVEE","date":"2015-12-24","pret":-0.02358,"close":21.16}
{"ticker":"NVEE","date":"2015-12-28","pret":0.01327,"close":21.48}
{"ticker":"NVEE","date":"2015-12-29","pret":0.01217,"close":22}
{"ticker":"NVEE","date":"2015-12-30","pret":0.03114,"close":22.45}
{"ticker":"NVEE","date":"2015-12-31","pret":0.00987,"close":21.98}
{"ticker":"NVEE","date":"2016-01-04","pret":-0.02899,"close":21.28}
{"ticker":"NVEE","date":"2016-01-05","pret":-0.02607,"close":20.47}
{"ticker":"NVIV","date":"2015-01-02"}
{"ticker":"NVIV","date":"2015-01-05"}
{"ticker":"NVIV","date":"2015-01-06"}
{"ticker":"NVIV","date":"2015-01-07"}
{"ticker":"NVIV","date":"2015-01-08"}
{"ticker":"NVIV","date":"2015-01-09"}
{"ticker":"NVIV","date":"2015-01-12"}
{"ticker":"NVIV","date":"2015-01-13"}
{"ticker":"NVIV","date":"2015-01-14"}
{"ticker":"NVIV","date":"2015-01-15"}
{"ticker":"NVIV","date":"2015-01-16"}
{"ticker":"NVIV","date":"2015-01-20"}
{"ticker":"NVIV","date":"2015-01-21"}
{"ticker":"NVIV","date":"2015-01-22"}
{"ticker":"NVIV","date":"2015-01-23"}
{"ticker":"NVIV","date":"2015-01-26"}
{"ticker":"NVIV","date":"2015-01-27"}
{"ticker":"NVIV","date":"2015-01-28"}
{"ticker":"NVIV","date":"2015-01-29"}
{"ticker":"NVIV","date":"2015-01-30"}
{"ticker":"NVIV","date":"2015-02-02"}
{"ticker":"NVIV","date":"2015-02-03"}
{"ticker":"NVIV","date":"2015-02-04"}
{"ticker":"NVIV","date":"2015-02-05"}
{"ticker":"NVIV","date":"2015-02-06"}
{"ticker":"NVIV","date":"2015-02-09"}
{"ticker":"NVIV","date":"2015-02-10"}
{"ticker":"NVIV","date":"2015-02-11"}
{"ticker":"NVIV","date":"2015-02-12"}
{"ticker":"NVIV","date":"2015-02-13"}
{"ticker":"NVIV","date":"2015-02-17"}
{"ticker":"NVIV","date":"2015-02-18"}
{"ticker":"NVIV","date":"2015-02-19"}
{"ticker":"NVIV","date":"2015-02-20"}
{"ticker":"NVIV","date":"2015-02-23"}
{"ticker":"NVIV","date":"2015-02-24"}
{"ticker":"NVIV","date":"2015-02-25"}
{"ticker":"NVIV","date":"2015-02-26"}
{"ticker":"NVIV","date":"2015-02-27"}
{"ticker":"NVIV","date":"2015-03-02"}
{"ticker":"NVIV","date":"2015-03-03"}
{"ticker":"NVIV","date":"2015-03-04"}
{"ticker":"NVIV","date":"2015-03-05"}
{"ticker":"NVIV","date":"2015-03-06"}
{"ticker":"NVIV","date":"2015-03-09"}
{"ticker":"NVIV","date":"2015-03-10"}
{"ticker":"NVIV","date":"2015-03-11"}
{"ticker":"NVIV","date":"2015-03-12"}
{"ticker":"NVIV","date":"2015-03-13"}
{"ticker":"NVIV","date":"2015-03-16"}
{"ticker":"NVIV","date":"2015-03-17"}
{"ticker":"NVIV","date":"2015-03-18"}
{"ticker":"NVIV","date":"2015-03-19"}
{"ticker":"NVIV","date":"2015-03-20"}
{"ticker":"NVIV","date":"2015-03-23"}
{"ticker":"NVIV","date":"2015-03-24"}
{"ticker":"NVIV","date":"2015-03-25"}
{"ticker":"NVIV","date":"2015-03-26"}
{"ticker":"NVIV","date":"2015-03-27"}
{"ticker":"NVIV","date":"2015-03-30"}
{"ticker":"NVIV","date":"2015-03-31"}
{"ticker":"NVIV","date":"2015-04-01"}
{"ticker":"NVIV","date":"2015-04-02"}
{"ticker":"NVIV","date":"2015-04-06"}
{"ticker":"NVIV","date":"2015-04-07"}
{"ticker":"NVIV","date":"2015-04-08"}
{"ticker":"NVIV","date":"2015-04-09"}
{"ticker":"NVIV","date":"2015-04-10"}
{"ticker":"NVIV","date":"2015-04-13"}
{"ticker":"NVIV","date":"2015-04-14"}
{"ticker":"NVIV","date":"2015-04-15"}
{"ticker":"NVIV","date":"2015-04-16"}
{"ticker":"NVIV","date":"2015-04-17"}
{"ticker":"NVIV","date":"2015-04-20","pret":-0.27403,"close":13.5}
{"ticker":"NVIV","date":"2015-04-21","pret":-0.12629,"close":13.95}
{"ticker":"NVIV","date":"2015-04-22","pret":0.07767,"close":13.76}
{"ticker":"NVIV","date":"2015-04-23","pret":-0.02523,"close":12.39}
{"ticker":"NVIV","date":"2015-04-24","pret":-0.09167,"close":13.03}
{"ticker":"NVIV","date":"2015-04-27","pret":0.03922,"close":12.05}
{"ticker":"NVIV","date":"2015-04-28","pret":-0.0994,"close":12.53}
{"ticker":"NVIV","date":"2015-04-29","pret":0.04891,"close":12.13}
{"ticker":"NVIV","date":"2015-04-30","pret":-0.01878,"close":11.99}
{"ticker":"NVIV","date":"2015-05-01","pret":0,"close":12.13}
{"ticker":"NVIV","date":"2015-05-04","pret":0,"close":12.4}
{"ticker":"NVIV","date":"2015-05-05","pret":0.02443,"close":12.26}
{"ticker":"NVIV","date":"2015-05-06","pret":-0.00403,"close":12.45}
{"ticker":"NVIV","date":"2015-05-07","pret":0.00644,"close":12.85}
{"ticker":"NVIV","date":"2015-05-08","pret":0.0432,"close":12.95}
{"ticker":"NVIV","date":"2015-05-11","pret":-0.01237,"close":13.1}
{"ticker":"NVIV","date":"2015-05-12","pret":0.00388,"close":13.77}
{"ticker":"NVIV","date":"2015-05-13","pret":0.06889,"close":13.63}
{"ticker":"NVIV","date":"2015-05-14","pret":-0.0604,"close":12.75}
{"ticker":"NVIV","date":"2015-05-15","pret":-0.01862,"close":13.06}
{"ticker":"NVIV","date":"2015-05-18","pret":0.01013,"close":12.09}
{"ticker":"NVIV","date":"2015-05-19","pret":-0.06816,"close":11.66}
{"ticker":"NVIV","date":"2015-05-20","pret":-0.04672,"close":12.42}
{"ticker":"NVIV","date":"2015-05-21","pret":0.07696,"close":12.93}
{"ticker":"NVIV","date":"2015-05-22","pret":0.03869,"close":12.84}
{"ticker":"NVIV","date":"2015-05-26","pret":-0.01561,"close":13.05}
{"ticker":"NVIV","date":"2015-05-27","pret":0.02946,"close":12.8}
{"ticker":"NVIV","date":"2015-05-28","pret":-0.02553,"close":13.31}
{"ticker":"NVIV","date":"2015-05-29","pret":0.03466,"close":13.37}
{"ticker":"NVIV","date":"2015-06-01","pret":0.03715,"close":13.99}
{"ticker":"NVIV","date":"2015-06-02","pret":0.02236,"close":14.8}
{"ticker":"NVIV","date":"2015-06-03","pret":0.04736,"close":14.05}
{"ticker":"NVIV","date":"2015-06-04","pret":-0.06754,"close":14.1}
{"ticker":"NVIV","date":"2015-06-05","pret":0.06549,"close":14.59}
{"ticker":"NVIV","date":"2015-06-08","pret":0.00068,"close":14.96}
{"ticker":"NVIV","date":"2015-06-09","pret":-0.00684,"close":15.19}
{"ticker":"NVIV","date":"2015-06-10","pret":0.03239,"close":15.17}
{"ticker":"NVIV","date":"2015-06-11","pret":0.00662,"close":15.28}
{"ticker":"NVIV","date":"2015-06-12","pret":-0.01596,"close":15.25}
{"ticker":"NVIV","date":"2015-06-15","pret":0.01596,"close":16}
{"ticker":"NVIV","date":"2015-06-16","pret":0.05767,"close":16.31}
{"ticker":"NVIV","date":"2015-06-17","pret":0.01299,"close":15.48}
{"ticker":"NVIV","date":"2015-06-18","pret":-0.05301,"close":15.56}
{"ticker":"NVIV","date":"2015-06-19","pret":0.0148,"close":16.28}
{"ticker":"NVIV","date":"2015-06-22","pret":0.07857,"close":17.03}
{"ticker":"NVIV","date":"2015-06-23","pret":0.02564,"close":17.15}
{"ticker":"NVIV","date":"2015-06-24","pret":-0.01976,"close":17.5}
{"ticker":"NVIV","date":"2015-06-25","pret":0.04476,"close":17.36}
{"ticker":"NVIV","date":"2015-06-26","pret":-0.02615,"close":17.78}
{"ticker":"NVIV","date":"2015-06-29","pret":-0.00404,"close":15.53}
{"ticker":"NVIV","date":"2015-06-30","pret":-0.07816,"close":16.15}
{"ticker":"NVIV","date":"2015-07-01","pret":0.01613,"close":15.63}
{"ticker":"NVIV","date":"2015-07-02","pret":-0.03125,"close":15.66}
{"ticker":"NVIV","date":"2015-07-06","pret":0.0752,"close":17.19}
{"ticker":"NVIV","date":"2015-07-07","pret":0.02156,"close":16.29}
{"ticker":"NVIV","date":"2015-07-08","pret":-0.0692,"close":15.82}
{"ticker":"NVIV","date":"2015-07-09","pret":-0.00806,"close":15.02}
{"ticker":"NVIV","date":"2015-07-10","pret":-0.06031,"close":14.01}
{"ticker":"NVIV","date":"2015-07-13","pret":-0.05926,"close":14.44}
{"ticker":"NVIV","date":"2015-07-14","pret":0.00769,"close":14.43}
{"ticker":"NVIV","date":"2015-07-15","pret":0.00417,"close":15.71}
{"ticker":"NVIV","date":"2015-07-16","pret":0.08886,"close":15.62}
{"ticker":"NVIV","date":"2015-07-17","pret":-0.00254,"close":15.72}
{"ticker":"NVIV","date":"2015-07-20","pret":0.00444,"close":16.56}
{"ticker":"NVIV","date":"2015-07-21","pret":0.06081,"close":16.69}
{"ticker":"NVIV","date":"2015-07-22","pret":-0.00898,"close":16.82}
{"ticker":"NVIV","date":"2015-07-23","pret":0.01077,"close":17.05}
{"ticker":"NVIV","date":"2015-07-24","pret":0.01418,"close":15.59}
{"ticker":"NVIV","date":"2015-07-27","pret":-0.10373,"close":14.79}
{"ticker":"NVIV","date":"2015-07-28","pret":-0.02771,"close":15.03}
{"ticker":"NVIV","date":"2015-07-29","pret":0.00134,"close":14.81}
{"ticker":"NVIV","date":"2015-07-30","pret":-0.0319,"close":14.21}
{"ticker":"NVIV","date":"2015-07-31","pret":-0.0202,"close":14.55}
{"ticker":"NVIV","date":"2015-08-03","pret":0.0202,"close":14.36}
{"ticker":"NVIV","date":"2015-08-04","pret":0,"close":14.49}
{"ticker":"NVIV","date":"2015-08-05","pret":0.00961,"close":14.12}
{"ticker":"NVIV","date":"2015-08-06","pret":-0.0256,"close":13.21}
{"ticker":"NVIV","date":"2015-08-07","pret":-0.08326,"close":12.92}
{"ticker":"NVIV","date":"2015-08-10","pret":-0.00841,"close":12.54}
{"ticker":"NVIV","date":"2015-08-11","pret":-0.00848,"close":12.57}
{"ticker":"NVIV","date":"2015-08-12","pret":-0.04597,"close":12.31}
{"ticker":"NVIV","date":"2015-08-13","pret":0.00647,"close":11.79}
{"ticker":"NVIV","date":"2015-08-14","pret":-0.05891,"close":11.16}
{"ticker":"NVIV","date":"2015-08-17","pret":-0.03125,"close":12.31}
{"ticker":"NVIV","date":"2015-08-18","pret":0.08126,"close":11.66}
{"ticker":"NVIV","date":"2015-08-19","pret":-0.05859,"close":10.88}
{"ticker":"NVIV","date":"2015-08-20","pret":-0.05767,"close":10.9}
{"ticker":"NVIV","date":"2015-08-21","pret":-0.02497,"close":9.83}
{"ticker":"NVIV","date":"2015-08-24","pret":-0.17004,"close":9.31}
{"ticker":"NVIV","date":"2015-08-25","pret":0.09722,"close":9.92}
{"ticker":"NVIV","date":"2015-08-26","pret":0.01598,"close":9.66}
{"ticker":"NVIV","date":"2015-08-27","pret":-0.02916,"close":9.33}
{"ticker":"NVIV","date":"2015-08-28","pret":-0.05668,"close":9.66}
{"ticker":"NVIV","date":"2015-08-31","pret":0.04229,"close":9.75}
{"ticker":"NVIV","date":"2015-09-01","pret":-0.01565,"close":9.12}
{"ticker":"NVIV","date":"2015-09-02","pret":-0.02448,"close":9.53}
{"ticker":"NVIV","date":"2015-09-03","pret":0.02448,"close":9.48}
{"ticker":"NVIV","date":"2015-09-04","pret":-0.02126,"close":9.85}
{"ticker":"NVIV","date":"2015-09-08","pret":0.0913,"close":10.96}
{"ticker":"NVIV","date":"2015-09-09","pret":0.10153,"close":10.84}
{"ticker":"NVIV","date":"2015-09-10","pret":-0.04622,"close":10.73}
{"ticker":"NVIV","date":"2015-09-11","pret":-0.0159,"close":10.54}
{"ticker":"NVIV","date":"2015-09-14","pret":0.00376,"close":9.97}
{"ticker":"NVIV","date":"2015-09-15","pret":-0.07101,"close":10.65}
{"ticker":"NVIV","date":"2015-09-16","pret":0.0663,"close":10.66}
{"ticker":"NVIV","date":"2015-09-17","pret":0.00094,"close":10.74}
{"ticker":"NVIV","date":"2015-09-18","pret":-0.00757,"close":10.99}
{"ticker":"NVIV","date":"2015-09-21","pret":0.05001,"close":10.83}
{"ticker":"NVIV","date":"2015-09-22","pret":-0.03774,"close":10.91}
{"ticker":"NVIV","date":"2015-09-23","pret":0.01951,"close":10.84}
{"ticker":"NVIV","date":"2015-09-24","pret":-0.00554,"close":10.6}
{"ticker":"NVIV","date":"2015-09-25","pret":-0.01023,"close":9.77}
{"ticker":"NVIV","date":"2015-09-28","pret":-0.094,"close":9.06}
{"ticker":"NVIV","date":"2015-09-29","pret":-0.08013,"close":8.77}
{"ticker":"NVIV","date":"2015-09-30","pret":-0.04087,"close":8.62}
{"ticker":"NVIV","date":"2015-10-01","pret":-0.00116,"close":8.55}
{"ticker":"NVIV","date":"2015-10-02","pret":-0.02466,"close":8.64}
{"ticker":"NVIV","date":"2015-10-05","pret":0.02814,"close":8.5}
{"ticker":"NVIV","date":"2015-10-06","pret":-0.02814,"close":8.16}
{"ticker":"NVIV","date":"2015-10-07","pret":-0.02773,"close":8.51}
{"ticker":"NVIV","date":"2015-10-08","pret":0.03602,"close":8.34}
{"ticker":"NVIV","date":"2015-10-09","pret":-0.01665,"close":8.81}
{"ticker":"NVIV","date":"2015-10-12","pret":0.06274,"close":8.11}
{"ticker":"NVIV","date":"2015-10-13","pret":-0.09441,"close":7.53}
{"ticker":"NVIV","date":"2015-10-14","pret":-0.06124,"close":7.14}
{"ticker":"NVIV","date":"2015-10-15","pret":-0.06805,"close":8.19}
{"ticker":"NVIV","date":"2015-10-16","pret":0.14037,"close":8.2}
{"ticker":"NVIV","date":"2015-10-19","pret":0.02179,"close":8.13}
{"ticker":"NVIV","date":"2015-10-20","pret":-0.03287,"close":7.78}
{"ticker":"NVIV","date":"2015-10-21","pret":-0.03015,"close":7.39}
{"ticker":"NVIV","date":"2015-10-22","pret":-0.05641,"close":7.38}
{"ticker":"NVIV","date":"2015-10-23","pret":0.13606,"close":8.03}
{"ticker":"NVIV","date":"2015-10-26","pret":-0.08093,"close":7.87}
{"ticker":"NVIV","date":"2015-10-27","pret":-0.00128,"close":7.4}
{"ticker":"NVIV","date":"2015-10-28","pret":-0.05656,"close":7.64}
{"ticker":"NVIV","date":"2015-10-29","pret":0.03458,"close":7.24}
{"ticker":"NVIV","date":"2015-10-30","pret":-0.0537,"close":7.26}
{"ticker":"NVIV","date":"2015-11-02","pret":0.00687,"close":7.9}
{"ticker":"NVIV","date":"2015-11-03","pret":0.07899,"close":8.04}
{"ticker":"NVIV","date":"2015-11-04","pret":0.01757,"close":8.05}
{"ticker":"NVIV","date":"2015-11-05","pret":-0.01378,"close":7.94}
{"ticker":"NVIV","date":"2015-11-06","pret":-0.0076,"close":8.08}
{"ticker":"NVIV","date":"2015-11-09","pret":0.02013,"close":7.89}
{"ticker":"NVIV","date":"2015-11-10","pret":-0.02395,"close":8.28}
{"ticker":"NVIV","date":"2015-11-11","pret":0.06062,"close":7.64}
{"ticker":"NVIV","date":"2015-11-12","pret":-0.09699,"close":7.41}
{"ticker":"NVIV","date":"2015-11-13","pret":-0.02953,"close":7.4}
{"ticker":"NVIV","date":"2015-11-16","pret":0.00136,"close":7.45}
{"ticker":"NVIV","date":"2015-11-17","pret":0.01753,"close":7.26}
{"ticker":"NVIV","date":"2015-11-18","pret":-0.02436,"close":7.3}
{"ticker":"NVIV","date":"2015-11-19","pret":-0.01379,"close":7.15}
{"ticker":"NVIV","date":"2015-11-20","pret":0,"close":7.5}
{"ticker":"NVIV","date":"2015-11-23","pret":0.04215,"close":7.63}
{"ticker":"NVIV","date":"2015-11-24","pret":0.00796,"close":7.35}
{"ticker":"NVIV","date":"2015-11-25","pret":-0.03495,"close":8.23}
{"ticker":"NVIV","date":"2015-11-26"}
{"ticker":"NVIV","date":"2015-11-27","pret":0.13062,"close":9.27}
{"ticker":"NVIV","date":"2015-11-30","pret":0.12085,"close":9.65}
{"ticker":"NVIV","date":"2015-12-01","pret":0.02728,"close":9.95}
{"ticker":"NVIV","date":"2015-12-02","pret":0.05928,"close":10.79}
{"ticker":"NVIV","date":"2015-12-03","pret":0.11507,"close":10.53}
{"ticker":"NVIV","date":"2015-12-04","pret":-0.19211,"close":8.66}
{"ticker":"NVIV","date":"2015-12-07","pret":-0.09964,"close":7.82}
{"ticker":"NVIV","date":"2015-12-08","pret":-0.10938,"close":7.55}
{"ticker":"NVIV","date":"2015-12-09","pret":-0.02632,"close":7.24}
{"ticker":"NVIV","date":"2015-12-10","pret":-0.04082,"close":7.37}
{"ticker":"NVIV","date":"2015-12-11","pret":0.01105,"close":7.18}
{"ticker":"NVIV","date":"2015-12-14","pret":-0.01802,"close":6.71}
{"ticker":"NVIV","date":"2015-12-15","pret":-0.03414,"close":6.82}
{"ticker":"NVIV","date":"2015-12-16","pret":-0.00145,"close":7.15}
{"ticker":"NVIV","date":"2015-12-17"}
{"ticker":"NVIV","date":"2015-12-18","pret":0.10057,"close":8.66}
{"ticker":"NVIV","date":"2015-12-21","pret":0.13697,"close":8.06}
{"ticker":"NVIV","date":"2015-12-22","pret":-0.08587,"close":7.79}
{"ticker":"NVIV","date":"2015-12-23","pret":-0.02395,"close":7.84}
{"ticker":"NVIV","date":"2015-12-24","pret":-0.00512,"close":7.57}
{"ticker":"NVIV","date":"2015-12-28","pret":-0.0339,"close":7.36}
{"ticker":"NVIV","date":"2015-12-29","pret":-0.01874,"close":7.25}
{"ticker":"NVIV","date":"2015-12-30","pret":-0.02048,"close":7.59}
{"ticker":"NVIV","date":"2015-12-31","pret":0.04055,"close":7.2}
{"ticker":"NVIV","date":"2016-01-04","pret":-0.05724,"close":7.27}
{"ticker":"NVIV","date":"2016-01-05","pret":0.01531,"close":7.27}
{"ticker":"NVR","date":"2015-01-02","pret":-0.02297,"close":1251.99}
{"ticker":"NVR","date":"2015-01-05","pret":-0.00552,"close":1254.99}
{"ticker":"NVR","date":"2015-01-06","pret":0.00794,"close":1249.51}
{"ticker":"NVR","date":"2015-01-07","pret":0.00009,"close":1276.95}
{"ticker":"NVR","date":"2015-01-08","pret":0.0315,"close":1301.39}
{"ticker":"NVR","date":"2015-01-09","pret":-0.00389,"close":1312}
{"ticker":"NVR","date":"2015-01-12","pret":0.01148,"close":1321}
{"ticker":"NVR","date":"2015-01-13","pret":0.01909,"close":1295.93}
{"ticker":"NVR","date":"2015-01-14","pret":-0.02832,"close":1294.68}
{"ticker":"NVR","date":"2015-01-15","pret":0.00506,"close":1262.72}
{"ticker":"NVR","date":"2015-01-16","pret":-0.03311,"close":1279.61}
{"ticker":"NVR","date":"2015-01-20","pret":0.02941,"close":1258.99}
{"ticker":"NVR","date":"2015-01-21","pret":-0.02951,"close":1269.79}
{"ticker":"NVR","date":"2015-01-22","pret":0.0014,"close":1280}
{"ticker":"NVR","date":"2015-01-23","pret":0.00484,"close":1262.58}
{"ticker":"NVR","date":"2015-01-26","pret":-0.04056,"close":1228.19}
{"ticker":"NVR","date":"2015-01-27","pret":-0.00905,"close":1225}
{"ticker":"NVR","date":"2015-01-28","pret":0.02137,"close":1224.13}
{"ticker":"NVR","date":"2015-01-29","pret":-0.0035,"close":1268.31}
{"ticker":"NVR","date":"2015-01-30","pret":0.01567,"close":1254.23}
{"ticker":"NVR","date":"2015-02-02","pret":0.03127,"close":1259.97}
{"ticker":"NVR","date":"2015-02-03","pret":-0.02298,"close":1272.58}
{"ticker":"NVR","date":"2015-02-04","pret":0.01548,"close":1280.77}
{"ticker":"NVR","date":"2015-02-05","pret":0.0055,"close":1289.13}
{"ticker":"NVR","date":"2015-02-06","pret":0.01458,"close":1315.11}
{"ticker":"NVR","date":"2015-02-09","pret":0.02508,"close":1318.99}
{"ticker":"NVR","date":"2015-02-10","pret":-0.00113,"close":1330.54}
{"ticker":"NVR","date":"2015-02-11","pret":-0.00908,"close":1324.4}
{"ticker":"NVR","date":"2015-02-12","pret":0.01134,"close":1345.15}
{"ticker":"NVR","date":"2015-02-13","pret":0.01325,"close":1333}
{"ticker":"NVR","date":"2015-02-17","pret":-0.01089,"close":1341.61}
{"ticker":"NVR","date":"2015-02-18","pret":-0.00612,"close":1345.01}
{"ticker":"NVR","date":"2015-02-19","pret":0.01869,"close":1343}
{"ticker":"NVR","date":"2015-02-20","pret":-0.01266,"close":1348.05}
{"ticker":"NVR","date":"2015-02-23","pret":0.00511,"close":1340.34}
{"ticker":"NVR","date":"2015-02-24","pret":0.00384,"close":1359}
{"ticker":"NVR","date":"2015-02-25","pret":-0.00145,"close":1341.11}
{"ticker":"NVR","date":"2015-02-26","pret":-0.01504,"close":1340.98}
{"ticker":"NVR","date":"2015-02-27","pret":0.00388,"close":1332}
{"ticker":"NVR","date":"2015-03-02","pret":0.01751,"close":1344.3}
{"ticker":"NVR","date":"2015-03-03","pret":-0.00541,"close":1321.27}
{"ticker":"NVR","date":"2015-03-04","pret":-0.02606,"close":1320}
{"ticker":"NVR","date":"2015-03-05","pret":0.00418,"close":1337.23}
{"ticker":"NVR","date":"2015-03-06","pret":0.01401,"close":1332.96}
{"ticker":"NVR","date":"2015-03-09","pret":-0.00812,"close":1331}
{"ticker":"NVR","date":"2015-03-10","pret":-0.00371,"close":1328.5}
{"ticker":"NVR","date":"2015-03-11","pret":0.01248,"close":1335.72}
{"ticker":"NVR","date":"2015-03-12","pret":0.00071,"close":1340}
{"ticker":"NVR","date":"2015-03-13","pret":-0.0042,"close":1319.97}
{"ticker":"NVR","date":"2015-03-16","pret":-0.0083,"close":1319.58}
{"ticker":"NVR","date":"2015-03-17","pret":-0.0021,"close":1313.56}
{"ticker":"NVR","date":"2015-03-18","pret":-0.00397,"close":1332.92}
{"ticker":"NVR","date":"2015-03-19","pret":0.02186,"close":1329.98}
{"ticker":"NVR","date":"2015-03-20","pret":-0.00692,"close":1355}
{"ticker":"NVR","date":"2015-03-23","pret":0.00916,"close":1332.49}
{"ticker":"NVR","date":"2015-03-24","pret":-0.00227,"close":1339.67}
{"ticker":"NVR","date":"2015-03-25","pret":-0.00004,"close":1328.48}
{"ticker":"NVR","date":"2015-03-26","pret":-0.01079,"close":1322.66}
{"ticker":"NVR","date":"2015-03-27","pret":0.00148,"close":1330.6}
{"ticker":"NVR","date":"2015-03-30","pret":0.00566,"close":1338}
{"ticker":"NVR","date":"2015-03-31","pret":-0.00076,"close":1328.66}
{"ticker":"NVR","date":"2015-04-01","pret":-0.00746,"close":1329.82}
{"ticker":"NVR","date":"2015-04-02","pret":0.00109,"close":1353.13}
{"ticker":"NVR","date":"2015-04-06","pret":0.01757,"close":1359.24}
{"ticker":"NVR","date":"2015-04-07","pret":0.00443,"close":1333.99}
{"ticker":"NVR","date":"2015-04-08","pret":-0.01778,"close":1351.11}
{"ticker":"NVR","date":"2015-04-09","pret":0.01185,"close":1346.41}
{"ticker":"NVR","date":"2015-04-10","pret":0.00059,"close":1344.84}
{"ticker":"NVR","date":"2015-04-13","pret":-0.02266,"close":1330.02}
{"ticker":"NVR","date":"2015-04-14","pret":0.00876,"close":1334.68}
{"ticker":"NVR","date":"2015-04-15","pret":0.0001,"close":1342.46}
{"ticker":"NVR","date":"2015-04-16","pret":0.0005,"close":1332.73}
{"ticker":"NVR","date":"2015-04-17","pret":-0.00812,"close":1324.89}
{"ticker":"NVR","date":"2015-04-20","pret":0.00295,"close":1311.38}
{"ticker":"NVR","date":"2015-04-21","pret":-0.0092,"close":1355.33}
{"ticker":"NVR","date":"2015-04-22","pret":0.02788,"close":1338.85}
{"ticker":"NVR","date":"2015-04-23","pret":-0.01568,"close":1321}
{"ticker":"NVR","date":"2015-04-24","pret":-0.01145,"close":1345.1}
{"ticker":"NVR","date":"2015-04-27","pret":0.02639,"close":1339.02}
{"ticker":"NVR","date":"2015-04-28","pret":-0.00827,"close":1356.65}
{"ticker":"NVR","date":"2015-04-29","pret":0.0119,"close":1350.02}
{"ticker":"NVR","date":"2015-04-30","pret":-0.00221,"close":1326.49}
{"ticker":"NVR","date":"2015-05-01","pret":-0.01634,"close":1345.69}
{"ticker":"NVR","date":"2015-05-04","pret":0.01551,"close":1339.55}
{"ticker":"NVR","date":"2015-05-05","pret":-0.0096,"close":1321}
{"ticker":"NVR","date":"2015-05-06","pret":-0.0096,"close":1330.77}
{"ticker":"NVR","date":"2015-05-07","pret":0.00359,"close":1333.28}
{"ticker":"NVR","date":"2015-05-08","pret":0.01345,"close":1323.97}
{"ticker":"NVR","date":"2015-05-11","pret":-0.02026,"close":1307.05}
{"ticker":"NVR","date":"2015-05-12","pret":-0.00941,"close":1306.88}
{"ticker":"NVR","date":"2015-05-13","pret":0.00397,"close":1318.29}
{"ticker":"NVR","date":"2015-05-14","pret":0.00736,"close":1335.23}
{"ticker":"NVR","date":"2015-05-15","pret":0.00988,"close":1335.24}
{"ticker":"NVR","date":"2015-05-18","pret":0.00084,"close":1347.8}
{"ticker":"NVR","date":"2015-05-19","pret":0.01135,"close":1371.89}
{"ticker":"NVR","date":"2015-05-20","pret":0.01419,"close":1382.03}
{"ticker":"NVR","date":"2015-05-21","pret":0.00924,"close":1373.39}
{"ticker":"NVR","date":"2015-05-22","pret":-0.00831,"close":1373}
{"ticker":"NVR","date":"2015-05-26","pret":-0.00041,"close":1359}
{"ticker":"NVR","date":"2015-05-27","pret":-0.00659,"close":1370.33}
{"ticker":"NVR","date":"2015-05-28","pret":0.00381,"close":1377.25}
{"ticker":"NVR","date":"2015-05-29","pret":0.00351,"close":1360.6}
{"ticker":"NVR","date":"2015-06-01","pret":-0.00708,"close":1362.74}
{"ticker":"NVR","date":"2015-06-02","pret":-0.00114,"close":1361.04}
{"ticker":"NVR","date":"2015-06-03","pret":0.00598,"close":1372.99}
{"ticker":"NVR","date":"2015-06-04","pret":7e-06,"close":1364.81}
{"ticker":"NVR","date":"2015-06-05","pret":0.00033,"close":1366.99}
{"ticker":"NVR","date":"2015-06-08","pret":-0.00064,"close":1351.5}
{"ticker":"NVR","date":"2015-06-09","pret":-0.01224,"close":1346.35}
{"ticker":"NVR","date":"2015-06-10","pret":0.00013,"close":1350.24}
{"ticker":"NVR","date":"2015-06-11","pret":0.00286,"close":1358.52}
{"ticker":"NVR","date":"2015-06-12","pret":0.00027,"close":1367.88}
{"ticker":"NVR","date":"2015-06-15","pret":0.0086,"close":1366.35}
{"ticker":"NVR","date":"2015-06-16","pret":-0.0025,"close":1349.9}
{"ticker":"NVR","date":"2015-06-17","pret":-0.00854,"close":1356.93}
{"ticker":"NVR","date":"2015-06-18","pret":0.0059,"close":1360}
{"ticker":"NVR","date":"2015-06-19","pret":0.00535,"close":1366.71}
{"ticker":"NVR","date":"2015-06-22","pret":0.00482,"close":1371.04}
{"ticker":"NVR","date":"2015-06-23","pret":-0.00073,"close":1371.86}
{"ticker":"NVR","date":"2015-06-24","pret":0.00093,"close":1374.27}
{"ticker":"NVR","date":"2015-06-25","pret":0.00249,"close":1373.17}
{"ticker":"NVR","date":"2015-06-26","pret":-0.00407,"close":1374.01}
{"ticker":"NVR","date":"2015-06-29","pret":-0.00556,"close":1357.42}
{"ticker":"NVR","date":"2015-06-30","pret":0.00348,"close":1340}
{"ticker":"NVR","date":"2015-07-01","pret":-0.01855,"close":1357.75}
{"ticker":"NVR","date":"2015-07-02","pret":0.01184,"close":1362.99}
{"ticker":"NVR","date":"2015-07-06","pret":-0.00079,"close":1371.63}
{"ticker":"NVR","date":"2015-07-07","pret":0.0093,"close":1381.98}
{"ticker":"NVR","date":"2015-07-08","pret":0.00391,"close":1376.45}
{"ticker":"NVR","date":"2015-07-09","pret":0.0065,"close":1384.14}
{"ticker":"NVR","date":"2015-07-10","pret":0.00433,"close":1388.45}
{"ticker":"NVR","date":"2015-07-13","pret":0.00265,"close":1394.1}
{"ticker":"NVR","date":"2015-07-14","pret":-0.00157,"close":1404.83}
{"ticker":"NVR","date":"2015-07-15","pret":0.00509,"close":1397.96}
{"ticker":"NVR","date":"2015-07-16","pret":-0.00179,"close":1408.66}
{"ticker":"NVR","date":"2015-07-17","pret":0.0085,"close":1404.1}
{"ticker":"NVR","date":"2015-07-20","pret":-0.00148,"close":1400}
{"ticker":"NVR","date":"2015-07-21","pret":0.00852,"close":1421.5}
{"ticker":"NVR","date":"2015-07-22","pret":0.00352,"close":1453}
{"ticker":"NVR","date":"2015-07-23","pret":0.02341,"close":1449}
{"ticker":"NVR","date":"2015-07-24","pret":-0.0031,"close":1434.55}
{"ticker":"NVR","date":"2015-07-27","pret":-0.01008,"close":1446.86}
{"ticker":"NVR","date":"2015-07-28","pret":0.01188,"close":1460.13}
{"ticker":"NVR","date":"2015-07-29","pret":0.00422,"close":1475}
{"ticker":"NVR","date":"2015-07-30","pret":0.00889,"close":1486.05}
{"ticker":"NVR","date":"2015-07-31","pret":0.00579,"close":1490.04}
{"ticker":"NVR","date":"2015-08-03","pret":-0.00228,"close":1488.99}
{"ticker":"NVR","date":"2015-08-04","pret":0.00608,"close":1476.52}
{"ticker":"NVR","date":"2015-08-05","pret":-0.00572,"close":1470.01}
{"ticker":"NVR","date":"2015-08-06","pret":0.00204,"close":1460.66}
{"ticker":"NVR","date":"2015-08-07","pret":-0.01353,"close":1472.6}
{"ticker":"NVR","date":"2015-08-10","pret":0.01019,"close":1486.15}
{"ticker":"NVR","date":"2015-08-11","pret":0.00674,"close":1512.77}
{"ticker":"NVR","date":"2015-08-12","pret":0.01605,"close":1511.92}
{"ticker":"NVR","date":"2015-08-13","pret":-0.00789,"close":1526.99}
{"ticker":"NVR","date":"2015-08-14","pret":0.01578,"close":1524.99}
{"ticker":"NVR","date":"2015-08-17","pret":-0.00028,"close":1559.73}
{"ticker":"NVR","date":"2015-08-18","pret":0.02545,"close":1569.28}
{"ticker":"NVR","date":"2015-08-19","pret":-0.01076,"close":1583.76}
{"ticker":"NVR","date":"2015-08-20","pret":0.00763,"close":1562.75}
{"ticker":"NVR","date":"2015-08-21","pret":-0.0007,"close":1540.99}
{"ticker":"NVR","date":"2015-08-24","pret":-0.03829,"close":1488.98}
{"ticker":"NVR","date":"2015-08-25","pret":0.0031,"close":1459.2}
{"ticker":"NVR","date":"2015-08-26","pret":-0.02285,"close":1487.36}
{"ticker":"NVR","date":"2015-08-27","pret":0.01752,"close":1509.63}
{"ticker":"NVR","date":"2015-08-28","pret":-0.00298,"close":1509.85}
{"ticker":"NVR","date":"2015-08-31","pret":0.00498,"close":1519.95}
{"ticker":"NVR","date":"2015-09-01","pret":0.00982,"close":1502}
{"ticker":"NVR","date":"2015-09-02","pret":-0.00317,"close":1535.47}
{"ticker":"NVR","date":"2015-09-03","pret":0.02434,"close":1552.01}
{"ticker":"NVR","date":"2015-09-04","pret":-0.00626,"close":1545.44}
{"ticker":"NVR","date":"2015-09-08","pret":0.01256,"close":1574.44}
{"ticker":"NVR","date":"2015-09-09","pret":0.01717,"close":1550.5}
{"ticker":"NVR","date":"2015-09-10","pret":-0.01716,"close":1547.28}
{"ticker":"NVR","date":"2015-09-11","pret":-0.00565,"close":1575.47}
{"ticker":"NVR","date":"2015-09-14","pret":0.01744,"close":1571.5}
{"ticker":"NVR","date":"2015-09-15","pret":-0.0022,"close":1574.99}
{"ticker":"NVR","date":"2015-09-16","pret":-6e-06,"close":1574.99}
{"ticker":"NVR","date":"2015-09-17","pret":0.00178,"close":1587.5}
{"ticker":"NVR","date":"2015-09-18","pret":-0.00222,"close":1571.24}
{"ticker":"NVR","date":"2015-09-21","pret":0.00552,"close":1567.1}
{"ticker":"NVR","date":"2015-09-22","pret":-0.01544,"close":1553.32}
{"ticker":"NVR","date":"2015-09-23","pret":-0.00199,"close":1572.48}
{"ticker":"NVR","date":"2015-09-24","pret":0.00827,"close":1581}
{"ticker":"NVR","date":"2015-09-25","pret":0.01546,"close":1592}
{"ticker":"NVR","date":"2015-09-28","pret":-0.00189,"close":1557.43}
{"ticker":"NVR","date":"2015-09-29","pret":-0.02229,"close":1517.04}
{"ticker":"NVR","date":"2015-09-30","pret":-0.01364,"close":1525.22}
{"ticker":"NVR","date":"2015-10-01","pret":0.00645,"close":1548.34}
{"ticker":"NVR","date":"2015-10-02","pret":-0.00699,"close":1547.06}
{"ticker":"NVR","date":"2015-10-05","pret":0.01601,"close":1568.47}
{"ticker":"NVR","date":"2015-10-06","pret":0.00938,"close":1534}
{"ticker":"NVR","date":"2015-10-07","pret":-0.01998,"close":1560}
{"ticker":"NVR","date":"2015-10-08","pret":0.01066,"close":1569.13}
{"ticker":"NVR","date":"2015-10-09","pret":0.0093,"close":1570}
{"ticker":"NVR","date":"2015-10-12","pret":-0.00031,"close":1602}
{"ticker":"NVR","date":"2015-10-13","pret":0.0161,"close":1580.29}
{"ticker":"NVR","date":"2015-10-14","pret":-0.00892,"close":1547.35}
{"ticker":"NVR","date":"2015-10-15","pret":-0.02,"close":1560}
{"ticker":"NVR","date":"2015-10-16","pret":0.00737,"close":1553.09}
{"ticker":"NVR","date":"2015-10-19","pret":-0.00222,"close":1555}
{"ticker":"NVR","date":"2015-10-20","pret":-0.00451,"close":1590}
{"ticker":"NVR","date":"2015-10-21","pret":0.03165,"close":1627.51}
{"ticker":"NVR","date":"2015-10-22","pret":0.01868,"close":1650}
{"ticker":"NVR","date":"2015-10-23","pret":0.01944,"close":1665}
{"ticker":"NVR","date":"2015-10-26","pret":-0.00234,"close":1661.81}
{"ticker":"NVR","date":"2015-10-27","pret":-0.00067,"close":1634}
{"ticker":"NVR","date":"2015-10-28","pret":-0.01202,"close":1639.51}
{"ticker":"NVR","date":"2015-10-29","pret":0.00092,"close":1634.32}
{"ticker":"NVR","date":"2015-10-30","pret":0.00017,"close":1637.76}
{"ticker":"NVR","date":"2015-11-02","pret":-0.00169,"close":1649.9}
{"ticker":"NVR","date":"2015-11-03","pret":0.00836,"close":1646.9}
{"ticker":"NVR","date":"2015-11-04","pret":-0.003,"close":1658.34}
{"ticker":"NVR","date":"2015-11-05","pret":0.00666,"close":1655.72}
{"ticker":"NVR","date":"2015-11-06","pret":-0.00066,"close":1632.5}
{"ticker":"NVR","date":"2015-11-09","pret":-0.01363,"close":1619.52}
{"ticker":"NVR","date":"2015-11-10","pret":-0.01568,"close":1639.99}
{"ticker":"NVR","date":"2015-11-11","pret":0.01947,"close":1659}
{"ticker":"NVR","date":"2015-11-12","pret":-0.01271,"close":1630.01}
{"ticker":"NVR","date":"2015-11-13","pret":0.0064,"close":1623}
{"ticker":"NVR","date":"2015-11-16","pret":0.00857,"close":1659.14}
{"ticker":"NVR","date":"2015-11-17","pret":0.0135,"close":1642.01}
{"ticker":"NVR","date":"2015-11-18","pret":-0.01313,"close":1654.73}
{"ticker":"NVR","date":"2015-11-19","pret":0.00739,"close":1653}
{"ticker":"NVR","date":"2015-11-20","pret":-0.00854,"close":1668.94}
{"ticker":"NVR","date":"2015-11-23","pret":0.01682,"close":1677.83}
{"ticker":"NVR","date":"2015-11-24","pret":-0.00295,"close":1660.98}
{"ticker":"NVR","date":"2015-11-25","pret":-0.00002,"close":1675.57}
{"ticker":"NVR","date":"2015-11-26"}
{"ticker":"NVR","date":"2015-11-27","pret":0.00694,"close":1684.95}
{"ticker":"NVR","date":"2015-11-30","pret":0.00724,"close":1682.48}
{"ticker":"NVR","date":"2015-12-01","pret":-0.00282,"close":1702.92}
{"ticker":"NVR","date":"2015-12-02","pret":0.0152,"close":1677.37}
{"ticker":"NVR","date":"2015-12-03","pret":-0.01936,"close":1662.92}
{"ticker":"NVR","date":"2015-12-04","pret":-0.00658,"close":1705.75}
{"ticker":"NVR","date":"2015-12-07","pret":0.02629,"close":1720}
{"ticker":"NVR","date":"2015-12-08","pret":0.00037,"close":1690.49}
{"ticker":"NVR","date":"2015-12-09","pret":-0.01681,"close":1632.99}
{"ticker":"NVR","date":"2015-12-10","pret":-0.02779,"close":1661.07}
{"ticker":"NVR","date":"2015-12-11","pret":0.00794,"close":1660}
{"ticker":"NVR","date":"2015-12-14","pret":0.00698,"close":1667}
{"ticker":"NVR","date":"2015-12-15","pret":0.00061,"close":1658.69}
{"ticker":"NVR","date":"2015-12-16","pret":0.00659,"close":1666.23}
{"ticker":"NVR","date":"2015-12-17"}
{"ticker":"NVR","date":"2015-12-18","pret":-0.01506,"close":1656.56}
{"ticker":"NVR","date":"2015-12-21","pret":0.00468,"close":1650}
{"ticker":"NVR","date":"2015-12-22","pret":-0.00044,"close":1658.13}
{"ticker":"NVR","date":"2015-12-23","pret":0.00513,"close":1657.83}
{"ticker":"NVR","date":"2015-12-24","pret":-0.00214,"close":1654.91}
{"ticker":"NVR","date":"2015-12-28","pret":-0.00493,"close":1649.92}
{"ticker":"NVR","date":"2015-12-29","pret":0.00629,"close":1650}
{"ticker":"NVR","date":"2015-12-30","pret":-0.00676,"close":1649.54}
{"ticker":"NVR","date":"2015-12-31","pret":-0.00237,"close":1643}
{"ticker":"NVR","date":"2016-01-04","pret":-0.0099,"close":1555.66}
{"ticker":"NVR","date":"2016-01-05","pret":-0.03426,"close":1594.09}
{"ticker":"NVRO","date":"2015-01-02","pret":0.01906,"close":38.95}
{"ticker":"NVRO","date":"2015-01-05","pret":-0.01026,"close":38.45}
{"ticker":"NVRO","date":"2015-01-06","pret":-0.01245,"close":37.13}
{"ticker":"NVRO","date":"2015-01-07","pret":-0.03074,"close":36.41}
{"ticker":"NVRO","date":"2015-01-08","pret":-0.01164,"close":37.91}
{"ticker":"NVRO","date":"2015-01-09","pret":0.0258,"close":37.43}
{"ticker":"NVRO","date":"2015-01-12","pret":-0.00372,"close":38.33}
{"ticker":"NVRO","date":"2015-01-13","pret":0.04224,"close":38.79}
{"ticker":"NVRO","date":"2015-01-14","pret":-0.01803,"close":38.31}
{"ticker":"NVRO","date":"2015-01-15","pret":-0.0094,"close":36.26}
{"ticker":"NVRO","date":"2015-01-16","pret":-0.05696,"close":36.88}
{"ticker":"NVRO","date":"2015-01-20","pret":0.0301,"close":37.49}
{"ticker":"NVRO","date":"2015-01-21","pret":0.01312,"close":36.93}
{"ticker":"NVRO","date":"2015-01-22","pret":-0.01258,"close":37.76}
{"ticker":"NVRO","date":"2015-01-23","pret":0.56789,"close":44.61}
{"ticker":"NVRO","date":"2015-01-26","pret":-0.37539,"close":46.45}
{"ticker":"NVRO","date":"2015-01-27","pret":0.01762,"close":46.51}
{"ticker":"NVRO","date":"2015-01-28","pret":0.02267,"close":46}
{"ticker":"NVRO","date":"2015-01-29","pret":-0.0103,"close":46.75}
{"ticker":"NVRO","date":"2015-01-30","pret":0.01286,"close":45.56}
{"ticker":"NVRO","date":"2015-02-02","pret":-0.03026,"close":45.23}
{"ticker":"NVRO","date":"2015-02-03","pret":0.00939,"close":45.04}
{"ticker":"NVRO","date":"2015-02-04","pret":-0.01887,"close":45.83}
{"ticker":"NVRO","date":"2015-02-05","pret":0.02213,"close":46.13}
{"ticker":"NVRO","date":"2015-02-06","pret":-0.00108,"close":45.23}
{"ticker":"NVRO","date":"2015-02-09","pret":-0.02928,"close":44.06}
{"ticker":"NVRO","date":"2015-02-10","pret":-0.01849,"close":43.24}
{"ticker":"NVRO","date":"2015-02-11","pret":-0.02023,"close":43.74}
{"ticker":"NVRO","date":"2015-02-12","pret":0.00786,"close":43.13}
{"ticker":"NVRO","date":"2015-02-13","pret":-0.01415,"close":43.7}
{"ticker":"NVRO","date":"2015-02-17","pret":0.02492,"close":43.29}
{"ticker":"NVRO","date":"2015-02-18","pret":-0.02096,"close":43.18}
{"ticker":"NVRO","date":"2015-02-19","pret":-0.00443,"close":43.19}
{"ticker":"NVRO","date":"2015-02-20","pret":0.00861,"close":41.82}
{"ticker":"NVRO","date":"2015-02-23","pret":-0.03778,"close":42.99}
{"ticker":"NVRO","date":"2015-02-24","pret":0.0266,"close":42.65}
{"ticker":"NVRO","date":"2015-02-25","pret":0.00258,"close":43.39}
{"ticker":"NVRO","date":"2015-02-26","pret":0.01093,"close":42.93}
{"ticker":"NVRO","date":"2015-02-27","pret":-0.00185,"close":41.83}
{"ticker":"NVRO","date":"2015-03-02","pret":-0.03249,"close":44.19}
{"ticker":"NVRO","date":"2015-03-03","pret":0.0538,"close":43.79}
{"ticker":"NVRO","date":"2015-03-04","pret":-0.00934,"close":43.77}
{"ticker":"NVRO","date":"2015-03-05","pret":-0.00023,"close":43.02}
{"ticker":"NVRO","date":"2015-03-06","pret":-0.02293,"close":42.1}
{"ticker":"NVRO","date":"2015-03-09","pret":-0.01226,"close":43.96}
{"ticker":"NVRO","date":"2015-03-10","pret":0.03541,"close":42.14}
{"ticker":"NVRO","date":"2015-03-11","pret":-0.0328,"close":44.03}
{"ticker":"NVRO","date":"2015-03-12","pret":0.05275,"close":44.95}
{"ticker":"NVRO","date":"2015-03-13","pret":0.01027,"close":43.92}
{"ticker":"NVRO","date":"2015-03-16","pret":-0.02019,"close":44.11}
{"ticker":"NVRO","date":"2015-03-17","pret":0.00091,"close":44.91}
{"ticker":"NVRO","date":"2015-03-18","pret":0.01773,"close":42.23}
{"ticker":"NVRO","date":"2015-03-19","pret":-0.03163,"close":50.01}
{"ticker":"NVRO","date":"2015-03-20","pret":0.14625,"close":50.31}
{"ticker":"NVRO","date":"2015-03-23","pret":-0.00697,"close":51}
{"ticker":"NVRO","date":"2015-03-24","pret":0.00994,"close":52.03}
{"ticker":"NVRO","date":"2015-03-25","pret":0.03153,"close":48.04}
{"ticker":"NVRO","date":"2015-03-26","pret":-0.08369,"close":48.66}
{"ticker":"NVRO","date":"2015-03-27","pret":0.01386,"close":49.39}
{"ticker":"NVRO","date":"2015-03-30","pret":0.02235,"close":48.76}
{"ticker":"NVRO","date":"2015-03-31","pret":-0.02977,"close":47.93}
{"ticker":"NVRO","date":"2015-04-01","pret":-0.00873,"close":47.9}
{"ticker":"NVRO","date":"2015-04-02","pret":0.00562,"close":48.25}
{"ticker":"NVRO","date":"2015-04-06","pret":-0.01212,"close":48.04}
{"ticker":"NVRO","date":"2015-04-07","pret":0.01378,"close":47.23}
{"ticker":"NVRO","date":"2015-04-08","pret":-0.01672,"close":50.02}
{"ticker":"NVRO","date":"2015-04-09","pret":0.05635,"close":49.85}
{"ticker":"NVRO","date":"2015-04-10","pret":0.00636,"close":53.7}
{"ticker":"NVRO","date":"2015-04-13","pret":0.06496,"close":52.5}
{"ticker":"NVRO","date":"2015-04-14","pret":-0.02024,"close":52.68}
{"ticker":"NVRO","date":"2015-04-15","pret":0.00019,"close":52.59}
{"ticker":"NVRO","date":"2015-04-16","pret":-0.00646,"close":53.67}
{"ticker":"NVRO","date":"2015-04-17","pret":0.014,"close":52.9}
{"ticker":"NVRO","date":"2015-04-20","pret":-0.00207,"close":52.7}
{"ticker":"NVRO","date":"2015-04-21","pret":-0.00566,"close":52.97}
{"ticker":"NVRO","date":"2015-04-22","pret":0.00491,"close":53.5}
{"ticker":"NVRO","date":"2015-04-23","pret":0.00489,"close":53.59}
{"ticker":"NVRO","date":"2015-04-24","pret":0.00318,"close":53.37}
{"ticker":"NVRO","date":"2015-04-27","pret":-0.00224,"close":48.93}
{"ticker":"NVRO","date":"2015-04-28","pret":-0.09174,"close":49.44}
{"ticker":"NVRO","date":"2015-04-29","pret":0.00798,"close":47.08}
{"ticker":"NVRO","date":"2015-04-30","pret":-0.04371,"close":45.02}
{"ticker":"NVRO","date":"2015-05-01","pret":-0.0353,"close":47.32}
{"ticker":"NVRO","date":"2015-05-04","pret":0.04335,"close":46.57}
{"ticker":"NVRO","date":"2015-05-05","pret":-0.02956,"close":45.81}
{"ticker":"NVRO","date":"2015-05-06","pret":-0.00327,"close":45.75}
{"ticker":"NVRO","date":"2015-05-07","pret":-0.00066,"close":45.68}
{"ticker":"NVRO","date":"2015-05-08","pret":0.00392,"close":45.36}
{"ticker":"NVRO","date":"2015-05-11","pret":0.19474,"close":53.33}
{"ticker":"NVRO","date":"2015-05-12","pret":-0.03181,"close":52.56}
{"ticker":"NVRO","date":"2015-05-13","pret":-0.02053,"close":54.13}
{"ticker":"NVRO","date":"2015-05-14","pret":0.01571,"close":53.65}
{"ticker":"NVRO","date":"2015-05-15","pret":-0.00614,"close":53.41}
{"ticker":"NVRO","date":"2015-05-18","pret":0.00205,"close":53.12}
{"ticker":"NVRO","date":"2015-05-19","pret":-0.02414,"close":51.62}
{"ticker":"NVRO","date":"2015-05-20","pret":-0.01152,"close":51.77}
{"ticker":"NVRO","date":"2015-05-21","pret":-0.0199,"close":49.97}
{"ticker":"NVRO","date":"2015-05-22","pret":-0.01469,"close":50.34}
{"ticker":"NVRO","date":"2015-05-26","pret":0.0026,"close":49.91}
{"ticker":"NVRO","date":"2015-05-27","pret":-0.002,"close":50.36}
{"ticker":"NVRO","date":"2015-05-28","pret":0.001,"close":50.5}
{"ticker":"NVRO","date":"2015-05-29","pret":0.00696,"close":50.83}
{"ticker":"NVRO","date":"2015-06-01","pret":0.0079,"close":50.79}
{"ticker":"NVRO","date":"2015-06-02","pret":-0.00988,"close":51.45}
{"ticker":"NVRO","date":"2015-06-03","pret":0.02317,"close":50.28}
{"ticker":"NVRO","date":"2015-06-04","pret":-0.03014,"close":50.09}
{"ticker":"NVRO","date":"2015-06-05","pret":0.00339,"close":49.47}
{"ticker":"NVRO","date":"2015-06-08","pret":-0.0177,"close":47.46}
{"ticker":"NVRO","date":"2015-06-09","pret":-0.04269,"close":49}
{"ticker":"NVRO","date":"2015-06-10","pret":0.04188,"close":48.82}
{"ticker":"NVRO","date":"2015-06-11","pret":-0.00407,"close":49.86}
{"ticker":"NVRO","date":"2015-06-12","pret":0.01477,"close":49.76}
{"ticker":"NVRO","date":"2015-06-15","pret":-0.00726,"close":50.68}
{"ticker":"NVRO","date":"2015-06-16","pret":0.0236,"close":49.53}
{"ticker":"NVRO","date":"2015-06-17","pret":-0.01815,"close":50.25}
{"ticker":"NVRO","date":"2015-06-18","pret":0.03558,"close":53.69}
{"ticker":"NVRO","date":"2015-06-19","pret":0.04482,"close":54.26}
{"ticker":"NVRO","date":"2015-06-22","pret":0.00814,"close":54.84}
{"ticker":"NVRO","date":"2015-06-23","pret":0.01099,"close":55.53}
{"ticker":"NVRO","date":"2015-06-24","pret":0.00726,"close":55.92}
{"ticker":"NVRO","date":"2015-06-25","pret":0.01276,"close":55.87}
{"ticker":"NVRO","date":"2015-06-26","pret":0,"close":56.14}
{"ticker":"NVRO","date":"2015-06-29","pret":-0.00143,"close":53.59}
{"ticker":"NVRO","date":"2015-06-30","pret":-0.03309,"close":53.75}
{"ticker":"NVRO","date":"2015-07-01","pret":0.00185,"close":53.83}
{"ticker":"NVRO","date":"2015-07-02","pret":-0.00222,"close":53.6}
{"ticker":"NVRO","date":"2015-07-06","pret":-0.01885,"close":53.61}
{"ticker":"NVRO","date":"2015-07-07","pret":0.00188,"close":53.46}
{"ticker":"NVRO","date":"2015-07-08","pret":-0.00396,"close":49.77}
{"ticker":"NVRO","date":"2015-07-09","pret":-0.04915,"close":48.86}
{"ticker":"NVRO","date":"2015-07-10","pret":-0.01318,"close":48.29}
{"ticker":"NVRO","date":"2015-07-13","pret":-0.01969,"close":48.01}
{"ticker":"NVRO","date":"2015-07-14","pret":-0.01653,"close":49.98}
{"ticker":"NVRO","date":"2015-07-15","pret":0.04323,"close":49.89}
{"ticker":"NVRO","date":"2015-07-16","pret":0.00973,"close":50.53}
{"ticker":"NVRO","date":"2015-07-17","pret":-0.0004,"close":50.48}
{"ticker":"NVRO","date":"2015-07-20","pret":-0.00119,"close":51.12}
{"ticker":"NVRO","date":"2015-07-21","pret":0.00887,"close":52.58}
{"ticker":"NVRO","date":"2015-07-22","pret":0.02958,"close":52.5}
{"ticker":"NVRO","date":"2015-07-23","pret":0.01362,"close":51.56}
{"ticker":"NVRO","date":"2015-07-24","pret":-0.02994,"close":50.51}
{"ticker":"NVRO","date":"2015-07-27","pret":-0.02867,"close":50.28}
{"ticker":"NVRO","date":"2015-07-28","pret":0.00636,"close":50.54}
{"ticker":"NVRO","date":"2015-07-29","pret":-0.00417,"close":48.81}
{"ticker":"NVRO","date":"2015-07-30","pret":-0.03335,"close":50.32}
{"ticker":"NVRO","date":"2015-07-31","pret":0.03851,"close":50.77}
{"ticker":"NVRO","date":"2015-08-03","pret":0.00788,"close":49.9}
{"ticker":"NVRO","date":"2015-08-04","pret":-0.02262,"close":49.94}
{"ticker":"NVRO","date":"2015-08-05","pret":0.01237,"close":50.09}
{"ticker":"NVRO","date":"2015-08-06","pret":-0.00457,"close":49.38}
{"ticker":"NVRO","date":"2015-08-07","pret":-0.01829,"close":52.08}
{"ticker":"NVRO","date":"2015-08-10","pret":0.0585,"close":51.71}
{"ticker":"NVRO","date":"2015-08-11","pret":-0.01698,"close":50.96}
{"ticker":"NVRO","date":"2015-08-12","pret":-0.01648,"close":50.16}
{"ticker":"NVRO","date":"2015-08-13","pret":-0.00774,"close":49.35}
{"ticker":"NVRO","date":"2015-08-14","pret":-0.01973,"close":50.1}
{"ticker":"NVRO","date":"2015-08-17","pret":0.01072,"close":50.21}
{"ticker":"NVRO","date":"2015-08-18","pret":0.01021,"close":49.47}
{"ticker":"NVRO","date":"2015-08-19","pret":-0.02337,"close":46.55}
{"ticker":"NVRO","date":"2015-08-20","pret":-0.05402,"close":45.87}
{"ticker":"NVRO","date":"2015-08-21","pret":-0.02417,"close":44.47}
{"ticker":"NVRO","date":"2015-08-24","pret":-0.08196,"close":42.01}
{"ticker":"NVRO","date":"2015-08-25","pret":0.03549,"close":43.49}
{"ticker":"NVRO","date":"2015-08-26","pret":0.01944,"close":40.75}
{"ticker":"NVRO","date":"2015-08-27","pret":-0.07035,"close":41.96}
{"ticker":"NVRO","date":"2015-08-28","pret":0.01949,"close":43.38}
{"ticker":"NVRO","date":"2015-08-31","pret":0.02888,"close":45.03}
{"ticker":"NVRO","date":"2015-09-01","pret":0.01903,"close":45.07}
{"ticker":"NVRO","date":"2015-09-02","pret":0.03284,"close":45.17}
{"ticker":"NVRO","date":"2015-09-03","pret":0,"close":44.16}
{"ticker":"NVRO","date":"2015-09-04","pret":-0.03739,"close":43.41}
{"ticker":"NVRO","date":"2015-09-08","pret":0.00954,"close":45.04}
{"ticker":"NVRO","date":"2015-09-09","pret":0.02146,"close":46.28}
{"ticker":"NVRO","date":"2015-09-10","pret":0.01884,"close":45.61}
{"ticker":"NVRO","date":"2015-09-11","pret":-0.01377,"close":46.96}
{"ticker":"NVRO","date":"2015-09-14","pret":0.03376,"close":45.73}
{"ticker":"NVRO","date":"2015-09-15","pret":-0.02958,"close":45.74}
{"ticker":"NVRO","date":"2015-09-16","pret":-0.00263,"close":46.36}
{"ticker":"NVRO","date":"2015-09-17","pret":0.0428,"close":51.71}
{"ticker":"NVRO","date":"2015-09-18","pret":0.07462,"close":51.26}
{"ticker":"NVRO","date":"2015-09-21","pret":0.00604,"close":49.68}
{"ticker":"NVRO","date":"2015-09-22","pret":-0.04794,"close":48.5}
{"ticker":"NVRO","date":"2015-09-23","pret":-0.01106,"close":48.09}
{"ticker":"NVRO","date":"2015-09-24","pret":-0.02145,"close":50.8}
{"ticker":"NVRO","date":"2015-09-25","pret":0.07088,"close":49.02}
{"ticker":"NVRO","date":"2015-09-28","pret":-0.04041,"close":44.79}
{"ticker":"NVRO","date":"2015-09-29","pret":-0.08697,"close":45.1}
{"ticker":"NVRO","date":"2015-09-30","pret":0.01635,"close":46.39}
{"ticker":"NVRO","date":"2015-10-01","pret":0.02446,"close":47.75}
{"ticker":"NVRO","date":"2015-10-02","pret":0.01633,"close":50.79}
{"ticker":"NVRO","date":"2015-10-05","pret":0.06947,"close":49.46}
{"ticker":"NVRO","date":"2015-10-06","pret":-0.03779,"close":47.94}
{"ticker":"NVRO","date":"2015-10-07","pret":-0.01561,"close":48.42}
{"ticker":"NVRO","date":"2015-10-08","pret":-0.00104,"close":48.34}
{"ticker":"NVRO","date":"2015-10-09","pret":0.00145,"close":47}
{"ticker":"NVRO","date":"2015-10-12","pret":-0.02387,"close":45.8}
{"ticker":"NVRO","date":"2015-10-13","pret":-0.03427,"close":44.07}
{"ticker":"NVRO","date":"2015-10-14","pret":-0.02667,"close":42.72}
{"ticker":"NVRO","date":"2015-10-15","pret":-0.052,"close":44.18}
{"ticker":"NVRO","date":"2015-10-16","pret":0.05088,"close":44.43}
{"ticker":"NVRO","date":"2015-10-19","pret":0.00045,"close":44.53}
{"ticker":"NVRO","date":"2015-10-20","pret":0.00022,"close":43.33}
{"ticker":"NVRO","date":"2015-10-21","pret":-0.01453,"close":40.64}
{"ticker":"NVRO","date":"2015-10-22","pret":-0.07032,"close":37.09}
{"ticker":"NVRO","date":"2015-10-23","pret":-0.08361,"close":38.1}
{"ticker":"NVRO","date":"2015-10-26","pret":0.03562,"close":39.27}
{"ticker":"NVRO","date":"2015-10-27","pret":0.00897,"close":39.65}
{"ticker":"NVRO","date":"2015-10-28","pret":0.00889,"close":41.46}
{"ticker":"NVRO","date":"2015-10-29","pret":0.04135,"close":41.14}
{"ticker":"NVRO","date":"2015-10-30","pret":0.00073,"close":40.77}
{"ticker":"NVRO","date":"2015-11-02","pret":0.00097,"close":44.41}
{"ticker":"NVRO","date":"2015-11-03","pret":0.13395,"close":46.85}
{"ticker":"NVRO","date":"2015-11-04","pret":-0.00254,"close":47.11}
{"ticker":"NVRO","date":"2015-11-05","pret":-0.00511,"close":46.8}
{"ticker":"NVRO","date":"2015-11-06","pret":-0.00385,"close":48.49}
{"ticker":"NVRO","date":"2015-11-09","pret":0.03845,"close":47.34}
{"ticker":"NVRO","date":"2015-11-10","pret":0.06716,"close":51.02}
{"ticker":"NVRO","date":"2015-11-11","pret":-0.01613,"close":50.93}
{"ticker":"NVRO","date":"2015-11-12","pret":-0.01063,"close":50.96}
{"ticker":"NVRO","date":"2015-11-13","pret":0.00198,"close":50.73}
{"ticker":"NVRO","date":"2015-11-16","pret":-0.00237,"close":50.93}
{"ticker":"NVRO","date":"2015-11-17","pret":0.01005,"close":51.64}
{"ticker":"NVRO","date":"2015-11-18","pret":0.01479,"close":53.31}
{"ticker":"NVRO","date":"2015-11-19","pret":0.02556,"close":52.39}
{"ticker":"NVRO","date":"2015-11-20","pret":-0.00927,"close":52.61}
{"ticker":"NVRO","date":"2015-11-23","pret":0.00019,"close":54.48}
{"ticker":"NVRO","date":"2015-11-24","pret":0.02958,"close":54.31}
{"ticker":"NVRO","date":"2015-11-25","pret":0.00497,"close":54.96}
{"ticker":"NVRO","date":"2015-11-26"}
{"ticker":"NVRO","date":"2015-11-27","pret":0.00877,"close":54.86}
{"ticker":"NVRO","date":"2015-11-30","pret":0.00291,"close":60.38}
{"ticker":"NVRO","date":"2015-12-01","pret":0.10154,"close":63.23}
{"ticker":"NVRO","date":"2015-12-02","pret":0.03305,"close":63.46}
{"ticker":"NVRO","date":"2015-12-03","pret":-0.00064,"close":62.11}
{"ticker":"NVRO","date":"2015-12-04","pret":-0.016,"close":62.81}
{"ticker":"NVRO","date":"2015-12-07","pret":0.00803,"close":62.14}
{"ticker":"NVRO","date":"2015-12-08","pret":-0.00997,"close":63}
{"ticker":"NVRO","date":"2015-12-09","pret":0.01268,"close":63.3}
{"ticker":"NVRO","date":"2015-12-10","pret":0.0119,"close":64.61}
{"ticker":"NVRO","date":"2015-12-11","pret":0.00142,"close":64.16}
{"ticker":"NVRO","date":"2015-12-14","pret":0.04057,"close":66.4}
{"ticker":"NVRO","date":"2015-12-15","pret":0.01142,"close":67.3}
{"ticker":"NVRO","date":"2015-12-16","pret":0.0113,"close":68.34}
{"ticker":"NVRO","date":"2015-12-17"}
{"ticker":"NVRO","date":"2015-12-18","pret":-0.01309,"close":65.69}
{"ticker":"NVRO","date":"2015-12-21","pret":-0.00525,"close":65.96}
{"ticker":"NVRO","date":"2015-12-22","pret":-0.00407,"close":64.89}
{"ticker":"NVRO","date":"2015-12-23","pret":-0.01079,"close":66.83}
{"ticker":"NVRO","date":"2015-12-24","pret":0.01591,"close":66.52}
{"ticker":"NVRO","date":"2015-12-28","pret":-0.01225,"close":66.25}
{"ticker":"NVRO","date":"2015-12-29","pret":0.01376,"close":67.13}
{"ticker":"NVRO","date":"2015-12-30","pret":0.00852,"close":66.99}
{"ticker":"NVRO","date":"2015-12-31","pret":-0.00687,"close":67.51}
{"ticker":"NVRO","date":"2016-01-04","pret":-0.00436,"close":66.5}
{"ticker":"NVRO","date":"2016-01-05","pret":0.00795,"close":65.51}
{"ticker":"NVTA","date":"2015-01-02"}
{"ticker":"NVTA","date":"2015-01-05"}
{"ticker":"NVTA","date":"2015-01-06"}
{"ticker":"NVTA","date":"2015-01-07"}
{"ticker":"NVTA","date":"2015-01-08"}
{"ticker":"NVTA","date":"2015-01-09"}
{"ticker":"NVTA","date":"2015-01-12"}
{"ticker":"NVTA","date":"2015-01-13"}
{"ticker":"NVTA","date":"2015-01-14"}
{"ticker":"NVTA","date":"2015-01-15"}
{"ticker":"NVTA","date":"2015-01-16"}
{"ticker":"NVTA","date":"2015-01-20"}
{"ticker":"NVTA","date":"2015-01-21"}
{"ticker":"NVTA","date":"2015-01-22"}
{"ticker":"NVTA","date":"2015-01-23"}
{"ticker":"NVTA","date":"2015-01-26"}
{"ticker":"NVTA","date":"2015-01-27"}
{"ticker":"NVTA","date":"2015-01-28"}
{"ticker":"NVTA","date":"2015-01-29"}
{"ticker":"NVTA","date":"2015-01-30"}
{"ticker":"NVTA","date":"2015-02-02"}
{"ticker":"NVTA","date":"2015-02-03"}
{"ticker":"NVTA","date":"2015-02-04"}
{"ticker":"NVTA","date":"2015-02-05"}
{"ticker":"NVTA","date":"2015-02-06"}
{"ticker":"NVTA","date":"2015-02-09"}
{"ticker":"NVTA","date":"2015-02-10"}
{"ticker":"NVTA","date":"2015-02-11"}
{"ticker":"NVTA","date":"2015-02-12"}
{"ticker":"NVTA","date":"2015-02-13","pret":-0.01497,"close":17.8}
{"ticker":"NVTA","date":"2015-02-17","pret":0.05309,"close":19.7}
{"ticker":"NVTA","date":"2015-02-18","pret":0.12739,"close":21.63}
{"ticker":"NVTA","date":"2015-02-19","pret":0.07238,"close":19.91}
{"ticker":"NVTA","date":"2015-02-20","pret":-0.10837,"close":20.3}
{"ticker":"NVTA","date":"2015-02-23","pret":0.0189,"close":19.74}
{"ticker":"NVTA","date":"2015-02-24","pret":-0.04638,"close":18.5}
{"ticker":"NVTA","date":"2015-02-25","pret":-0.03679,"close":18.65}
{"ticker":"NVTA","date":"2015-02-26","pret":0.01435,"close":18.88}
{"ticker":"NVTA","date":"2015-02-27","pret":-0.01435,"close":18.68}
{"ticker":"NVTA","date":"2015-03-02","pret":0.01118,"close":18.78}
{"ticker":"NVTA","date":"2015-03-03","pret":0.00475,"close":20.21}
{"ticker":"NVTA","date":"2015-03-04","pret":0.05384,"close":19.99}
{"ticker":"NVTA","date":"2015-03-05","pret":-0.01155,"close":18.27}
{"ticker":"NVTA","date":"2015-03-06","pret":-0.06737,"close":18.7}
{"ticker":"NVTA","date":"2015-03-09","pret":0.00646,"close":17.56}
{"ticker":"NVTA","date":"2015-03-10","pret":-0.06257,"close":17.5}
{"ticker":"NVTA","date":"2015-03-11","pret":0.04906,"close":17.5}
{"ticker":"NVTA","date":"2015-03-12","pret":-0.04109,"close":17.19}
{"ticker":"NVTA","date":"2015-03-13","pret":-0.02236,"close":17.69}
{"ticker":"NVTA","date":"2015-03-16","pret":0.04755,"close":17.79}
{"ticker":"NVTA","date":"2015-03-17","pret":-0.02462,"close":18.27}
{"ticker":"NVTA","date":"2015-03-18","pret":0.02462,"close":19.4}
{"ticker":"NVTA","date":"2015-03-19","pret":0.07608,"close":18.47}
{"ticker":"NVTA","date":"2015-03-20","pret":-0.04828,"close":18.52}
{"ticker":"NVTA","date":"2015-03-23","pret":-0.0081,"close":18.96}
{"ticker":"NVTA","date":"2015-03-24","pret":0.01826,"close":19.53}
{"ticker":"NVTA","date":"2015-03-25","pret":0.03092,"close":17.8}
{"ticker":"NVTA","date":"2015-03-26","pret":-0.0828,"close":17.45}
{"ticker":"NVTA","date":"2015-03-27","pret":-0.02096,"close":16.88}
{"ticker":"NVTA","date":"2015-03-30","pret":-0.02258,"close":17.1}
{"ticker":"NVTA","date":"2015-03-31","pret":0.01222,"close":16.76}
{"ticker":"NVTA","date":"2015-04-01","pret":-0.02934,"close":16.01}
{"ticker":"NVTA","date":"2015-04-02","pret":-0.03886,"close":16.09}
{"ticker":"NVTA","date":"2015-04-06","pret":-0.00808,"close":17}
{"ticker":"NVTA","date":"2015-04-07","pret":0.05938,"close":16.69}
{"ticker":"NVTA","date":"2015-04-08","pret":-0.00886,"close":17.02}
{"ticker":"NVTA","date":"2015-04-09","pret":0.0071,"close":16.58}
{"ticker":"NVTA","date":"2015-04-10","pret":-0.02385,"close":16.84}
{"ticker":"NVTA","date":"2015-04-13","pret":0.01319,"close":16.87}
{"ticker":"NVTA","date":"2015-04-14","pret":0.00475,"close":16.83}
{"ticker":"NVTA","date":"2015-04-15","pret":-0.00475,"close":17.08}
{"ticker":"NVTA","date":"2015-04-16","pret":0.0218,"close":17.1}
{"ticker":"NVTA","date":"2015-04-17","pret":-0.00996,"close":16.4}
{"ticker":"NVTA","date":"2015-04-20","pret":-0.03473,"close":15.88}
{"ticker":"NVTA","date":"2015-04-21","pret":-0.0322,"close":13.88}
{"ticker":"NVTA","date":"2015-04-22","pret":-0.1338,"close":12.76}
{"ticker":"NVTA","date":"2015-04-23","pret":-0.09502,"close":12.82}
{"ticker":"NVTA","date":"2015-04-24","pret":0.01881,"close":13.23}
{"ticker":"NVTA","date":"2015-04-27","pret":0.02151,"close":11.78}
{"ticker":"NVTA","date":"2015-04-28","pret":-0.10148,"close":11.14}
{"ticker":"NVTA","date":"2015-04-29","pret":-0.05178,"close":11.28}
{"ticker":"NVTA","date":"2015-04-30","pret":-0.00622,"close":10.95}
{"ticker":"NVTA","date":"2015-05-01","pret":-0.0198,"close":11.33}
{"ticker":"NVTA","date":"2015-05-04","pret":0.03572,"close":11.37}
{"ticker":"NVTA","date":"2015-05-05","pret":-0.00176,"close":11.47}
{"ticker":"NVTA","date":"2015-05-06","pret":0.04047,"close":12.07}
{"ticker":"NVTA","date":"2015-05-07","pret":0.03564,"close":11.67}
{"ticker":"NVTA","date":"2015-05-08","pret":-0.04242,"close":12.57}
{"ticker":"NVTA","date":"2015-05-11","pret":0.07368,"close":11.98}
{"ticker":"NVTA","date":"2015-05-12","pret":-0.07794,"close":12.56}
{"ticker":"NVTA","date":"2015-05-13","pret":0.06123,"close":12.45}
{"ticker":"NVTA","date":"2015-05-14","pret":0.09633,"close":14}
{"ticker":"NVTA","date":"2015-05-15","pret":0.02661,"close":13.53}
{"ticker":"NVTA","date":"2015-05-18","pret":-0.03687,"close":15.4}
{"ticker":"NVTA","date":"2015-05-19","pret":0.15583,"close":14.97}
{"ticker":"NVTA","date":"2015-05-20","pret":-0.05972,"close":14.87}
{"ticker":"NVTA","date":"2015-05-21","pret":-0.00335,"close":14.62}
{"ticker":"NVTA","date":"2015-05-22","pret":-0.03483,"close":13.8}
{"ticker":"NVTA","date":"2015-05-26","pret":-0.03969,"close":13.59}
{"ticker":"NVTA","date":"2015-05-27","pret":-0.01457,"close":13.03}
{"ticker":"NVTA","date":"2015-05-28","pret":-0.04809,"close":12.86}
{"ticker":"NVTA","date":"2015-05-29","pret":-0.01162,"close":12.45}
{"ticker":"NVTA","date":"2015-06-01","pret":-0.02364,"close":12.75}
{"ticker":"NVTA","date":"2015-06-02","pret":0.01896,"close":13.04}
{"ticker":"NVTA","date":"2015-06-03","pret":0.02549,"close":14.39}
{"ticker":"NVTA","date":"2015-06-04","pret":0.10077,"close":14}
{"ticker":"NVTA","date":"2015-06-05","pret":-0.03295,"close":14}
{"ticker":"NVTA","date":"2015-06-08","pret":0.00214,"close":14.76}
{"ticker":"NVTA","date":"2015-06-09","pret":0.05668,"close":14.11}
{"ticker":"NVTA","date":"2015-06-10","pret":-0.04889,"close":14.76}
{"ticker":"NVTA","date":"2015-06-11","pret":0.05759,"close":15.51}
{"ticker":"NVTA","date":"2015-06-12","pret":0.02889,"close":15.19}
{"ticker":"NVTA","date":"2015-06-15","pret":-0.01631,"close":15.29}
{"ticker":"NVTA","date":"2015-06-16","pret":0.01177,"close":14.67}
{"ticker":"NVTA","date":"2015-06-17","pret":-0.04182,"close":15.15}
{"ticker":"NVTA","date":"2015-06-18","pret":0.04312,"close":14.83}
{"ticker":"NVTA","date":"2015-06-19","pret":-0.03301,"close":14.06}
{"ticker":"NVTA","date":"2015-06-22","pret":-0.03413,"close":14.97}
{"ticker":"NVTA","date":"2015-06-23","pret":0.03413,"close":15.36}
{"ticker":"NVTA","date":"2015-06-24","pret":0.02845,"close":15.14}
{"ticker":"NVTA","date":"2015-06-25","pret":-0.01777,"close":15}
{"ticker":"NVTA","date":"2015-06-26","pret":-0.00466,"close":15.02}
{"ticker":"NVTA","date":"2015-06-29","pret":-0.01546,"close":14.61}
{"ticker":"NVTA","date":"2015-06-30","pret":0,"close":14.88}
{"ticker":"NVTA","date":"2015-07-01","pret":0.01613,"close":15.05}
{"ticker":"NVTA","date":"2015-07-02","pret":0.00664,"close":15.12}
{"ticker":"NVTA","date":"2015-07-06","pret":-0.02074,"close":15.39}
{"ticker":"NVTA","date":"2015-07-07","pret":0.0456,"close":14.92}
{"ticker":"NVTA","date":"2015-07-08","pret":-0.05102,"close":13.99}
{"ticker":"NVTA","date":"2015-07-09","pret":-0.04023,"close":13.03}
{"ticker":"NVTA","date":"2015-07-10","pret":-0.07569,"close":13.2}
{"ticker":"NVTA","date":"2015-07-13","pret":0.0076,"close":13.03}
{"ticker":"NVTA","date":"2015-07-14","pret":-0.02921,"close":13.1}
{"ticker":"NVTA","date":"2015-07-15","pret":0.00932,"close":12.75}
{"ticker":"NVTA","date":"2015-07-16","pret":-0.01166,"close":12.36}
{"ticker":"NVTA","date":"2015-07-17","pret":-0.04232,"close":12.47}
{"ticker":"NVTA","date":"2015-07-20","pret":0.01618,"close":12.28}
{"ticker":"NVTA","date":"2015-07-21","pret":-0.01781,"close":11.96}
{"ticker":"NVTA","date":"2015-07-22","pret":0.08155,"close":11.62}
{"ticker":"NVTA","date":"2015-07-23","pret":-0.14304,"close":11.24}
{"ticker":"NVTA","date":"2015-07-24","pret":-0.03178,"close":10.53}
{"ticker":"NVTA","date":"2015-07-27","pret":-0.06484,"close":10.39}
{"ticker":"NVTA","date":"2015-07-28","pret":-0.00096,"close":10.37}
{"ticker":"NVTA","date":"2015-07-29","pret":-0.00673,"close":9.97}
{"ticker":"NVTA","date":"2015-07-30","pret":-0.04537,"close":9.72}
{"ticker":"NVTA","date":"2015-07-31","pret":-0.0132,"close":9.99}
{"ticker":"NVTA","date":"2015-08-03","pret":0.02225,"close":9.91}
{"ticker":"NVTA","date":"2015-08-04","pret":-0.01511,"close":9.9}
{"ticker":"NVTA","date":"2015-08-05","pret":-0.00203,"close":9.61}
{"ticker":"NVTA","date":"2015-08-06","pret":-0.03204,"close":8.97}
{"ticker":"NVTA","date":"2015-08-07","pret":-0.1603,"close":10.06}
{"ticker":"NVTA","date":"2015-08-10","pret":0.21746,"close":9.45}
{"ticker":"NVTA","date":"2015-08-11","pret":-0.12675,"close":8.98}
{"ticker":"NVTA","date":"2015-08-12","pret":-0.01019,"close":9}
{"ticker":"NVTA","date":"2015-08-13","pret":0.0158,"close":8.84}
{"ticker":"NVTA","date":"2015-08-14","pret":0.00447,"close":8.7}
{"ticker":"NVTA","date":"2015-08-17","pret":-0.04212,"close":8.81}
{"ticker":"NVTA","date":"2015-08-18","pret":0.02752,"close":8.53}
{"ticker":"NVTA","date":"2015-08-19","pret":-0.04394,"close":8.88}
{"ticker":"NVTA","date":"2015-08-20","pret":0.04394,"close":8.52}
{"ticker":"NVTA","date":"2015-08-21","pret":-0.07272,"close":8.56}
{"ticker":"NVTA","date":"2015-08-24","pret":-0.02713,"close":8.59}
{"ticker":"NVTA","date":"2015-08-25","pret":0.09531,"close":8.77}
{"ticker":"NVTA","date":"2015-08-26","pret":0.01354,"close":9.15}
{"ticker":"NVTA","date":"2015-08-27","pret":0.03091,"close":9.44}
{"ticker":"NVTA","date":"2015-08-28","pret":0.06928,"close":10.88}
{"ticker":"NVTA","date":"2015-08-31","pret":0.10211,"close":10.21}
{"ticker":"NVTA","date":"2015-09-01","pret":-0.08601,"close":9.83}
{"ticker":"NVTA","date":"2015-09-02","pret":-0.01104,"close":9.69}
{"ticker":"NVTA","date":"2015-09-03","pret":-0.01218,"close":9.78}
{"ticker":"NVTA","date":"2015-09-04","pret":-0.0082,"close":10.55}
{"ticker":"NVTA","date":"2015-09-08","pret":0.09334,"close":10.85}
{"ticker":"NVTA","date":"2015-09-09","pret":0.01859,"close":10.94}
{"ticker":"NVTA","date":"2015-09-10","pret":0.00276,"close":11.1}
{"ticker":"NVTA","date":"2015-09-11","pret":0.00914,"close":11.1}
{"ticker":"NVTA","date":"2015-09-14","pret":0.00091,"close":10.99}
{"ticker":"NVTA","date":"2015-09-15","pret":0,"close":11.02}
{"ticker":"NVTA","date":"2015-09-16","pret":0,"close":10.33}
{"ticker":"NVTA","date":"2015-09-17","pret":-0.05898,"close":10.39}
{"ticker":"NVTA","date":"2015-09-18","pret":-0.01066,"close":10.32}
{"ticker":"NVTA","date":"2015-09-21","pret":0.01451,"close":10.58}
{"ticker":"NVTA","date":"2015-09-22","pret":0.00384,"close":10.25}
{"ticker":"NVTA","date":"2015-09-23","pret":-0.01349,"close":9.95}
{"ticker":"NVTA","date":"2015-09-24","pret":-0.04463,"close":9.3}
{"ticker":"NVTA","date":"2015-09-25","pret":-0.05525,"close":8.34}
{"ticker":"NVTA","date":"2015-09-28","pret":-0.11698,"close":6.95}
{"ticker":"NVTA","date":"2015-09-29","pret":-0.18184,"close":7.07}
{"ticker":"NVTA","date":"2015-09-30","pret":0.0327,"close":7.22}
{"ticker":"NVTA","date":"2015-10-01","pret":0.01113,"close":7.01}
{"ticker":"NVTA","date":"2015-10-02","pret":-0.04962,"close":7.4}
{"ticker":"NVTA","date":"2015-10-05","pret":0.07691,"close":7.38}
{"ticker":"NVTA","date":"2015-10-06","pret":-0.01355,"close":7.21}
{"ticker":"NVTA","date":"2015-10-07","pret":-0.02068,"close":7.91}
{"ticker":"NVTA","date":"2015-10-08","pret":0.09303,"close":7.87}
{"ticker":"NVTA","date":"2015-10-09","pret":-0.00636,"close":7.99}
{"ticker":"NVTA","date":"2015-10-12","pret":0.02023,"close":8.27}
{"ticker":"NVTA","date":"2015-10-13","pret":0.02228,"close":8.23}
{"ticker":"NVTA","date":"2015-10-14","pret":0.00974,"close":8.39}
{"ticker":"NVTA","date":"2015-10-15","pret":0.01802,"close":9.26}
{"ticker":"NVTA","date":"2015-10-16","pret":0.10393,"close":9.58}
{"ticker":"NVTA","date":"2015-10-19","pret":0.02856,"close":9.65}
{"ticker":"NVTA","date":"2015-10-20","pret":0.00104,"close":9.24}
{"ticker":"NVTA","date":"2015-10-21","pret":-0.03067,"close":8.93}
{"ticker":"NVTA","date":"2015-10-22","pret":-0.0372,"close":8.91}
{"ticker":"NVTA","date":"2015-10-23","pret":0.00111,"close":8.86}
{"ticker":"NVTA","date":"2015-10-26","pret":-0.0112,"close":8.89}
{"ticker":"NVTA","date":"2015-10-27","pret":0,"close":8.98}
{"ticker":"NVTA","date":"2015-10-28","pret":0.00225,"close":8.96}
{"ticker":"NVTA","date":"2015-10-29","pret":0.02112,"close":8.02}
{"ticker":"NVTA","date":"2015-10-30","pret":-0.11902,"close":7.62}
{"ticker":"NVTA","date":"2015-11-02","pret":-0.04953,"close":8.13}
{"ticker":"NVTA","date":"2015-11-03","pret":0.05571,"close":8.65}
{"ticker":"NVTA","date":"2015-11-04","pret":0.06784,"close":8.51}
{"ticker":"NVTA","date":"2015-11-05","pret":-0.01624,"close":7.68}
{"ticker":"NVTA","date":"2015-11-06","pret":-0.17046,"close":8.14}
{"ticker":"NVTA","date":"2015-11-09","pret":0.12378,"close":7.81}
{"ticker":"NVTA","date":"2015-11-10","pret":-0.04128,"close":7.22}
{"ticker":"NVTA","date":"2015-11-11","pret":-0.07558,"close":6.78}
{"ticker":"NVTA","date":"2015-11-12","pret":-0.05376,"close":6.8}
{"ticker":"NVTA","date":"2015-11-13","pret":-0.01908,"close":6.62}
{"ticker":"NVTA","date":"2015-11-16","pret":-0.01945,"close":6.73}
{"ticker":"NVTA","date":"2015-11-17","pret":-0.00303,"close":6.55}
{"ticker":"NVTA","date":"2015-11-18","pret":-0.01373,"close":6.78}
{"ticker":"NVTA","date":"2015-11-19","pret":0.03175,"close":6.74}
{"ticker":"NVTA","date":"2015-11-20","pret":0.00297,"close":6.96}
{"ticker":"NVTA","date":"2015-11-23","pret":0.03785,"close":7.17}
{"ticker":"NVTA","date":"2015-11-24","pret":0.0226,"close":7.4}
{"ticker":"NVTA","date":"2015-11-25","pret":0.03702,"close":7.76}
{"ticker":"NVTA","date":"2015-11-26"}
{"ticker":"NVTA","date":"2015-11-27","pret":0.05371,"close":8.06}
{"ticker":"NVTA","date":"2015-11-30","pret":0.03015,"close":7.69}
{"ticker":"NVTA","date":"2015-12-01","pret":-0.05862,"close":7.55}
{"ticker":"NVTA","date":"2015-12-02","pret":-0.01055,"close":7.32}
{"ticker":"NVTA","date":"2015-12-03","pret":-0.02961,"close":7.17}
{"ticker":"NVTA","date":"2015-12-04","pret":-0.0221,"close":7.33}
{"ticker":"NVTA","date":"2015-12-07","pret":0.01799,"close":7.06}
{"ticker":"NVTA","date":"2015-12-08","pret":-0.04059,"close":7.2}
{"ticker":"NVTA","date":"2015-12-09","pret":0.01418,"close":7.49}
{"ticker":"NVTA","date":"2015-12-10","pret":0.05214,"close":7.54}
{"ticker":"NVTA","date":"2015-12-11","pret":-0.00671,"close":7.4}
{"ticker":"NVTA","date":"2015-12-14","pret":-0.00947,"close":7.33}
{"ticker":"NVTA","date":"2015-12-15","pret":-0.01093,"close":7.51}
{"ticker":"NVTA","date":"2015-12-16","pret":0.0311,"close":7.81}
{"ticker":"NVTA","date":"2015-12-17"}
{"ticker":"NVTA","date":"2015-12-18","pret":0.07933,"close":8.12}
{"ticker":"NVTA","date":"2015-12-21","pret":0.00123,"close":8.11}
{"ticker":"NVTA","date":"2015-12-22","pret":-0.00369,"close":8.19}
{"ticker":"NVTA","date":"2015-12-23","pret":0.01954,"close":8.14}
{"ticker":"NVTA","date":"2015-12-24","pret":-0.00972,"close":8.05}
{"ticker":"NVTA","date":"2015-12-28","pret":0.00244,"close":8.49}
{"ticker":"NVTA","date":"2015-12-29","pret":0.04175,"close":8.44}
{"ticker":"NVTA","date":"2015-12-30","pret":-0.01175,"close":8.33}
{"ticker":"NVTA","date":"2015-12-31","pret":-0.01549,"close":8.21}
{"ticker":"NVTA","date":"2016-01-04","pret":-0.03792,"close":7.3}
{"ticker":"NVTA","date":"2016-01-05","pret":-0.09681,"close":7.46}
{"ticker":"NWBI","date":"2015-01-02","pret":-0.00237,"close":12.49}
{"ticker":"NWBI","date":"2015-01-05","pret":-0.01196,"close":12.32}
{"ticker":"NWBI","date":"2015-01-06","pret":-0.0121,"close":12.09}
{"ticker":"NWBI","date":"2015-01-07","pret":-0.01637,"close":12.1}
{"ticker":"NWBI","date":"2015-01-08","pret":0.00658,"close":12.3}
{"ticker":"NWBI","date":"2015-01-09","pret":0.00816,"close":12.04}
{"ticker":"NWBI","date":"2015-01-12","pret":-0.02136,"close":12.01}
{"ticker":"NWBI","date":"2015-01-13","pret":0.00662,"close":12.06}
{"ticker":"NWBI","date":"2015-01-14","pret":-0.0158,"close":11.96}
{"ticker":"NWBI","date":"2015-01-15","pret":0.00084,"close":11.87}
{"ticker":"NWBI","date":"2015-01-16","pret":-0.00925,"close":12}
{"ticker":"NWBI","date":"2015-01-20","pret":0.01843,"close":11.91}
{"ticker":"NWBI","date":"2015-01-21","pret":-0.01169,"close":11.78}
{"ticker":"NWBI","date":"2015-01-22","pret":-0.00252,"close":12.09}
{"ticker":"NWBI","date":"2015-01-23","pret":0.01752,"close":11.99}
{"ticker":"NWBI","date":"2015-01-26","pret":-0.01165,"close":12.17}
{"ticker":"NWBI","date":"2015-01-27","pret":0.01247,"close":12.02}
{"ticker":"NWBI","date":"2015-01-28","pret":0.00248,"close":11.83}
{"ticker":"NWBI","date":"2015-01-29","pret":-0.02589,"close":12.1}
{"ticker":"NWBI","date":"2015-01-30","pret":0.01678,"close":11.8}
{"ticker":"NWBI","date":"2015-02-02","pret":-0.01256,"close":11.99}
{"ticker":"NWBI","date":"2015-02-03","pret":0.00084,"close":11.85}
{"ticker":"NWBI","date":"2015-02-04","pret":-0.00253,"close":11.77}
{"ticker":"NWBI","date":"2015-02-05","pret":-0.00508,"close":11.85}
{"ticker":"NWBI","date":"2015-02-06","pret":0.00592,"close":11.85}
{"ticker":"NWBI","date":"2015-02-09","pret":0,"close":11.83}
{"ticker":"NWBI","date":"2015-02-10","pret":0.00672,"close":11.82}
{"ticker":"NWBI","date":"2015-02-11","pret":-0.0101,"close":11.74}
{"ticker":"NWBI","date":"2015-02-12","pret":0.00338,"close":11.83}
{"ticker":"NWBI","date":"2015-02-13","pret":0.00337,"close":11.91}
{"ticker":"NWBI","date":"2015-02-17","pret":0.00084,"close":11.81}
{"ticker":"NWBI","date":"2015-02-18","pret":-0.00843,"close":11.76}
{"ticker":"NWBI","date":"2015-02-19","pret":-0.00594,"close":11.68}
{"ticker":"NWBI","date":"2015-02-20","pret":-0.00256,"close":11.76}
{"ticker":"NWBI","date":"2015-02-23","pret":0.00426,"close":11.79}
{"ticker":"NWBI","date":"2015-02-24","pret":0.00594,"close":11.79}
{"ticker":"NWBI","date":"2015-02-25","pret":-0.00424,"close":11.77}
{"ticker":"NWBI","date":"2015-02-26","pret":0.00085,"close":11.77}
{"ticker":"NWBI","date":"2015-02-27","pret":-0.00085,"close":11.82}
{"ticker":"NWBI","date":"2015-03-02","pret":0.00592,"close":11.84}
{"ticker":"NWBI","date":"2015-03-03","pret":-0.00084,"close":11.8}
{"ticker":"NWBI","date":"2015-03-04","pret":-0.00508,"close":11.73}
{"ticker":"NWBI","date":"2015-03-05","pret":-0.0017,"close":11.7}
{"ticker":"NWBI","date":"2015-03-06","pret":-0.00512,"close":11.71}
{"ticker":"NWBI","date":"2015-03-09","pret":0.00426,"close":11.83}
{"ticker":"NWBI","date":"2015-03-10","pret":0.00085,"close":11.7}
{"ticker":"NWBI","date":"2015-03-11","pret":-0.00255,"close":11.66}
{"ticker":"NWBI","date":"2015-03-12","pret":0.0017,"close":11.9}
{"ticker":"NWBI","date":"2015-03-13","pret":0.01184,"close":11.88}
{"ticker":"NWBI","date":"2015-03-16","pret":0.00168,"close":11.85}
{"ticker":"NWBI","date":"2015-03-17","pret":-0.00505,"close":12}
{"ticker":"NWBI","date":"2015-03-18","pret":0.01258,"close":11.86}
{"ticker":"NWBI","date":"2015-03-19","pret":-0.01174,"close":11.81}
{"ticker":"NWBI","date":"2015-03-20","pret":-0.00169,"close":11.97}
{"ticker":"NWBI","date":"2015-03-23","pret":0.01008,"close":11.97}
{"ticker":"NWBI","date":"2015-03-24","pret":0.00167,"close":11.86}
{"ticker":"NWBI","date":"2015-03-25","pret":-0.01007,"close":11.69}
{"ticker":"NWBI","date":"2015-03-26","pret":-0.01188,"close":11.69}
{"ticker":"NWBI","date":"2015-03-27","pret":-0.00171,"close":11.72}
{"ticker":"NWBI","date":"2015-03-30","pret":0.01105,"close":11.91}
{"ticker":"NWBI","date":"2015-03-31","pret":0.00422,"close":11.85}
{"ticker":"NWBI","date":"2015-04-01","pret":-0.00676,"close":11.83}
{"ticker":"NWBI","date":"2015-04-02","pret":0.00423,"close":11.95}
{"ticker":"NWBI","date":"2015-04-06","pret":0.00505,"close":11.86}
{"ticker":"NWBI","date":"2015-04-07","pret":-0.00084,"close":11.86}
{"ticker":"NWBI","date":"2015-04-08","pret":-0.00084,"close":11.83}
{"ticker":"NWBI","date":"2015-04-09","pret":-0.00168,"close":11.87}
{"ticker":"NWBI","date":"2015-04-10","pret":0.00672,"close":11.98}
{"ticker":"NWBI","date":"2015-04-13","pret":0.00334,"close":12.11}
{"ticker":"NWBI","date":"2015-04-14","pret":0.01078,"close":12.07}
{"ticker":"NWBI","date":"2015-04-15","pret":-0.00082,"close":12.21}
{"ticker":"NWBI","date":"2015-04-16","pret":0.00904,"close":12.22}
{"ticker":"NWBI","date":"2015-04-17","pret":-0.00574,"close":12.05}
{"ticker":"NWBI","date":"2015-04-20","pret":-0.00578,"close":12.25}
{"ticker":"NWBI","date":"2015-04-21","pret":0.02048,"close":12.47}
{"ticker":"NWBI","date":"2015-04-22","pret":0.01209,"close":12.42}
{"ticker":"NWBI","date":"2015-04-23","pret":-0.00562,"close":12.45}
{"ticker":"NWBI","date":"2015-04-24","pret":0.0008,"close":12.45}
{"ticker":"NWBI","date":"2015-04-27","pret":0.00562,"close":12.49}
{"ticker":"NWBI","date":"2015-04-28","pret":-0.00723,"close":12.48}
{"ticker":"NWBI","date":"2015-04-29","pret":0.00643,"close":12.42}
{"ticker":"NWBI","date":"2015-04-30","pret":-0.00885,"close":12.31}
{"ticker":"NWBI","date":"2015-05-01","pret":-0.00405,"close":12.26}
{"ticker":"NWBI","date":"2015-05-04","pret":-0.00407,"close":12.27}
{"ticker":"NWBI","date":"2015-05-05","pret":-0.0049,"close":12.18}
{"ticker":"NWBI","date":"2015-05-06","pret":0.00327,"close":12.28}
{"ticker":"NWBI","date":"2015-05-07","pret":0.00245,"close":12.18}
{"ticker":"NWBI","date":"2015-05-08","pret":-0.00082,"close":12.24}
{"ticker":"NWBI","date":"2015-05-11","pret":0.00082,"close":12.23}
{"ticker":"NWBI","date":"2015-05-12","pret":-0.00736,"close":12.35}
{"ticker":"NWBI","date":"2015-05-13","pret":0.01385,"close":12.35}
{"ticker":"NWBI","date":"2015-05-14","pret":-0.00081,"close":12.39}
{"ticker":"NWBI","date":"2015-05-15","pret":0.00404,"close":12.21}
{"ticker":"NWBI","date":"2015-05-18","pret":-0.0179,"close":12.36}
{"ticker":"NWBI","date":"2015-05-19","pret":0.0179,"close":12.37}
{"ticker":"NWBI","date":"2015-05-20","pret":-0.00081,"close":12.31}
{"ticker":"NWBI","date":"2015-05-21","pret":-0.00485,"close":12.21}
{"ticker":"NWBI","date":"2015-05-22","pret":-0.00978,"close":12.19}
{"ticker":"NWBI","date":"2015-05-26","pret":-0.00575,"close":12.03}
{"ticker":"NWBI","date":"2015-05-27","pret":-0.00496,"close":12.04}
{"ticker":"NWBI","date":"2015-05-28","pret":-0.00332,"close":12.19}
{"ticker":"NWBI","date":"2015-05-29","pret":0.0132,"close":12.1}
{"ticker":"NWBI","date":"2015-06-01","pret":-0.00082,"close":12.13}
{"ticker":"NWBI","date":"2015-06-02","pret":-0.00493,"close":12.27}
{"ticker":"NWBI","date":"2015-06-03","pret":0.01716,"close":12.34}
{"ticker":"NWBI","date":"2015-06-04","pret":-0.00243,"close":12.23}
{"ticker":"NWBI","date":"2015-06-05","pret":-0.00489,"close":12.38}
{"ticker":"NWBI","date":"2015-06-08","pret":0.01136,"close":12.37}
{"ticker":"NWBI","date":"2015-06-09","pret":-0.00242,"close":12.39}
{"ticker":"NWBI","date":"2015-06-10","pret":0.00645,"close":12.5}
{"ticker":"NWBI","date":"2015-06-11","pret":0.0096,"close":12.49}
{"ticker":"NWBI","date":"2015-06-12","pret":-0.00719,"close":12.52}
{"ticker":"NWBI","date":"2015-06-15","pret":0.004,"close":12.53}
{"ticker":"NWBI","date":"2015-06-16","pret":0.0008,"close":12.62}
{"ticker":"NWBI","date":"2015-06-17","pret":0.00953,"close":12.51}
{"ticker":"NWBI","date":"2015-06-18","pret":-0.00714,"close":12.61}
{"ticker":"NWBI","date":"2015-06-19","pret":0.00477,"close":12.65}
{"ticker":"NWBI","date":"2015-06-22","pret":0.00474,"close":12.69}
{"ticker":"NWBI","date":"2015-06-23","pret":0.00079,"close":12.81}
{"ticker":"NWBI","date":"2015-06-24","pret":0.00707,"close":12.84}
{"ticker":"NWBI","date":"2015-06-25","pret":0.01012,"close":12.9}
{"ticker":"NWBI","date":"2015-06-26","pret":-0.00078,"close":12.99}
{"ticker":"NWBI","date":"2015-06-29","pret":0.00772,"close":12.75}
{"ticker":"NWBI","date":"2015-06-30","pret":-0.01238,"close":12.82}
{"ticker":"NWBI","date":"2015-07-01","pret":0.00698,"close":13.03}
{"ticker":"NWBI","date":"2015-07-02","pret":0.00386,"close":12.75}
{"ticker":"NWBI","date":"2015-07-06","pret":-0.0226,"close":12.77}
{"ticker":"NWBI","date":"2015-07-07","pret":0.00472,"close":12.64}
{"ticker":"NWBI","date":"2015-07-08","pret":-0.01422,"close":12.73}
{"ticker":"NWBI","date":"2015-07-09","pret":0.02669,"close":12.88}
{"ticker":"NWBI","date":"2015-07-10","pret":0.00618,"close":12.98}
{"ticker":"NWBI","date":"2015-07-13","pret":0.00461,"close":13.08}
{"ticker":"NWBI","date":"2015-07-14","pret":0.00382,"close":13.11}
{"ticker":"NWBI","date":"2015-07-15","pret":0.00229,"close":13.11}
{"ticker":"NWBI","date":"2015-07-16","pret":0.00607,"close":13.05}
{"ticker":"NWBI","date":"2015-07-17","pret":-0.0076,"close":12.92}
{"ticker":"NWBI","date":"2015-07-20","pret":-0.01151,"close":12.85}
{"ticker":"NWBI","date":"2015-07-21","pret":-0.01086,"close":12.87}
{"ticker":"NWBI","date":"2015-07-22","pret":0.00467,"close":12.98}
{"ticker":"NWBI","date":"2015-07-23","pret":0.01081,"close":12.77}
{"ticker":"NWBI","date":"2015-07-24","pret":-0.01939,"close":12.66}
{"ticker":"NWBI","date":"2015-07-27","pret":-0.00707,"close":12.62}
{"ticker":"NWBI","date":"2015-07-28","pret":-0.0127,"close":12.55}
{"ticker":"NWBI","date":"2015-07-29","pret":0.00399,"close":12.54}
{"ticker":"NWBI","date":"2015-07-30","pret":-0.00558,"close":12.63}
{"ticker":"NWBI","date":"2015-07-31","pret":0.01193,"close":12.69}
{"ticker":"NWBI","date":"2015-08-03","pret":0.00394,"close":12.67}
{"ticker":"NWBI","date":"2015-08-04","pret":-0.00158,"close":12.65}
{"ticker":"NWBI","date":"2015-08-05","pret":0.00158,"close":12.7}
{"ticker":"NWBI","date":"2015-08-06","pret":0.00157,"close":12.72}
{"ticker":"NWBI","date":"2015-08-07","pret":-0.0071,"close":12.68}
{"ticker":"NWBI","date":"2015-08-10","pret":0.01024,"close":12.76}
{"ticker":"NWBI","date":"2015-08-11","pret":-0.00235,"close":12.68}
{"ticker":"NWBI","date":"2015-08-12","pret":-0.00472,"close":12.47}
{"ticker":"NWBI","date":"2015-08-13","pret":-0.01351,"close":12.58}
{"ticker":"NWBI","date":"2015-08-14","pret":0.00638,"close":12.84}
{"ticker":"NWBI","date":"2015-08-17","pret":0.02357,"close":12.86}
{"ticker":"NWBI","date":"2015-08-18","pret":-0.00623,"close":12.84}
{"ticker":"NWBI","date":"2015-08-19","pret":0.00156,"close":12.83}
{"ticker":"NWBI","date":"2015-08-20","pret":-0.00783,"close":12.74}
{"ticker":"NWBI","date":"2015-08-21","pret":-0.01425,"close":12.75}
{"ticker":"NWBI","date":"2015-08-24","pret":-0.00801,"close":12.41}
{"ticker":"NWBI","date":"2015-08-25","pret":0.01199,"close":12.33}
{"ticker":"NWBI","date":"2015-08-26","pret":-0.00558,"close":12.6}
{"ticker":"NWBI","date":"2015-08-27","pret":0.01033,"close":12.71}
{"ticker":"NWBI","date":"2015-08-28","pret":-0.00079,"close":12.77}
{"ticker":"NWBI","date":"2015-08-31","pret":0.00474,"close":12.84}
{"ticker":"NWBI","date":"2015-09-01","pret":-0.00316,"close":12.43}
{"ticker":"NWBI","date":"2015-09-02","pret":-0.00952,"close":12.44}
{"ticker":"NWBI","date":"2015-09-03","pret":-0.0064,"close":12.53}
{"ticker":"NWBI","date":"2015-09-04","pret":-0.00402,"close":12.46}
{"ticker":"NWBI","date":"2015-09-08","pret":0.01202,"close":12.66}
{"ticker":"NWBI","date":"2015-09-09","pret":0.01658,"close":12.65}
{"ticker":"NWBI","date":"2015-09-10","pret":-0.01182,"close":12.73}
{"ticker":"NWBI","date":"2015-09-11","pret":0.00316,"close":12.74}
{"ticker":"NWBI","date":"2015-09-14","pret":0.00551,"close":12.82}
{"ticker":"NWBI","date":"2015-09-15","pret":0.0086,"close":12.95}
{"ticker":"NWBI","date":"2015-09-16","pret":0.00621,"close":12.99}
{"ticker":"NWBI","date":"2015-09-17","pret":0.00155,"close":12.7}
{"ticker":"NWBI","date":"2015-09-18","pret":-0.02981,"close":12.61}
{"ticker":"NWBI","date":"2015-09-21","pret":0.00714,"close":12.8}
{"ticker":"NWBI","date":"2015-09-22","pret":0.00237,"close":12.69}
{"ticker":"NWBI","date":"2015-09-23","pret":0.00315,"close":12.78}
{"ticker":"NWBI","date":"2015-09-24","pret":-0.00079,"close":12.86}
{"ticker":"NWBI","date":"2015-09-25","pret":0.02025,"close":13}
{"ticker":"NWBI","date":"2015-09-28","pret":-0.00232,"close":12.93}
{"ticker":"NWBI","date":"2015-09-29","pret":0.00309,"close":12.94}
{"ticker":"NWBI","date":"2015-09-30","pret":0.00154,"close":13}
{"ticker":"NWBI","date":"2015-10-01","pret":0,"close":12.97}
{"ticker":"NWBI","date":"2015-10-02","pret":-0.01394,"close":12.85}
{"ticker":"NWBI","date":"2015-10-05","pret":0.00312,"close":13.01}
{"ticker":"NWBI","date":"2015-10-06","pret":0.0116,"close":12.96}
{"ticker":"NWBI","date":"2015-10-07","pret":0.00077,"close":13.09}
{"ticker":"NWBI","date":"2015-10-08","pret":0.00077,"close":13.17}
{"ticker":"NWBI","date":"2015-10-09","pret":0.01523,"close":13.05}
{"ticker":"NWBI","date":"2015-10-12","pret":-0.01217,"close":13.26}
{"ticker":"NWBI","date":"2015-10-13","pret":0.00838,"close":13.19}
{"ticker":"NWBI","date":"2015-10-14","pret":-0.00152,"close":12.85}
{"ticker":"NWBI","date":"2015-10-15","pret":-0.01686,"close":13.19}
{"ticker":"NWBI","date":"2015-10-16","pret":0.01914,"close":13.16}
{"ticker":"NWBI","date":"2015-10-19","pret":-0.00608,"close":13.17}
{"ticker":"NWBI","date":"2015-10-20","pret":0.00684,"close":13.32}
{"ticker":"NWBI","date":"2015-10-21","pret":0.0083,"close":13.2}
{"ticker":"NWBI","date":"2015-10-22","pret":-0.0083,"close":13.49}
{"ticker":"NWBI","date":"2015-10-23","pret":0.02691,"close":13.64}
{"ticker":"NWBI","date":"2015-10-26","pret":0.00881,"close":13.59}
{"ticker":"NWBI","date":"2015-10-27","pret":-0.00513,"close":13.64}
{"ticker":"NWBI","date":"2015-10-28","pret":0.00732,"close":14.04}
{"ticker":"NWBI","date":"2015-10-29","pret":0.02236,"close":13.74}
{"ticker":"NWBI","date":"2015-10-30","pret":-0.02382,"close":13.46}
{"ticker":"NWBI","date":"2015-11-02","pret":-0.01398,"close":13.47}
{"ticker":"NWBI","date":"2015-11-03","pret":-0.01643,"close":13.35}
{"ticker":"NWBI","date":"2015-11-04","pret":0.009,"close":13.4}
{"ticker":"NWBI","date":"2015-11-05","pret":0.00224,"close":13.52}
{"ticker":"NWBI","date":"2015-11-06","pret":0.01111,"close":13.8}
{"ticker":"NWBI","date":"2015-11-09","pret":0.01535,"close":13.67}
{"ticker":"NWBI","date":"2015-11-10","pret":-0.00655,"close":13.77}
{"ticker":"NWBI","date":"2015-11-11","pret":0.00872,"close":13.77}
{"ticker":"NWBI","date":"2015-11-12","pret":-0.01164,"close":13.46}
{"ticker":"NWBI","date":"2015-11-13","pret":-0.01847,"close":13.34}
{"ticker":"NWBI","date":"2015-11-16","pret":-0.00448,"close":13.41}
{"ticker":"NWBI","date":"2015-11-17","pret":0.00523,"close":13.47}
{"ticker":"NWBI","date":"2015-11-18","pret":0.00816,"close":13.62}
{"ticker":"NWBI","date":"2015-11-19","pret":0.00883,"close":13.65}
{"ticker":"NWBI","date":"2015-11-20","pret":0.00073,"close":13.75}
{"ticker":"NWBI","date":"2015-11-23","pret":0.00875,"close":13.91}
{"ticker":"NWBI","date":"2015-11-24","pret":0.00145,"close":13.84}
{"ticker":"NWBI","date":"2015-11-25","pret":0.00217,"close":13.9}
{"ticker":"NWBI","date":"2015-11-26"}
{"ticker":"NWBI","date":"2015-11-27","pret":0.00505,"close":13.92}
{"ticker":"NWBI","date":"2015-11-30","pret":0.00287,"close":13.94}
{"ticker":"NWBI","date":"2015-12-01","pret":0.00715,"close":13.98}
{"ticker":"NWBI","date":"2015-12-02","pret":-0.00357,"close":13.86}
{"ticker":"NWBI","date":"2015-12-03","pret":-0.00286,"close":13.73}
{"ticker":"NWBI","date":"2015-12-04","pret":-0.0159,"close":13.87}
{"ticker":"NWBI","date":"2015-12-07","pret":0.01159,"close":13.76}
{"ticker":"NWBI","date":"2015-12-08","pret":-0.01377,"close":13.55}
{"ticker":"NWBI","date":"2015-12-09","pret":-0.01101,"close":13.42}
{"ticker":"NWBI","date":"2015-12-10","pret":-0.01039,"close":13.48}
{"ticker":"NWBI","date":"2015-12-11","pret":-0.00824,"close":13.32}
{"ticker":"NWBI","date":"2015-12-14","pret":-0.00075,"close":13.31}
{"ticker":"NWBI","date":"2015-12-15","pret":0.01048,"close":13.59}
{"ticker":"NWBI","date":"2015-12-16","pret":0.01405,"close":13.66}
{"ticker":"NWBI","date":"2015-12-17"}
{"ticker":"NWBI","date":"2015-12-18","pret":-0.03284,"close":13.15}
{"ticker":"NWBI","date":"2015-12-21","pret":0.00454,"close":13.29}
{"ticker":"NWBI","date":"2015-12-22","pret":0.00752,"close":13.33}
{"ticker":"NWBI","date":"2015-12-23","pret":0.0015,"close":13.52}
{"ticker":"NWBI","date":"2015-12-24","pret":0.01412,"close":13.55}
{"ticker":"NWBI","date":"2015-12-28","pret":-0.00296,"close":13.55}
{"ticker":"NWBI","date":"2015-12-29","pret":0.00738,"close":13.76}
{"ticker":"NWBI","date":"2015-12-30","pret":0.01096,"close":13.64}
{"ticker":"NWBI","date":"2015-12-31","pret":-0.01464,"close":13.39}
{"ticker":"NWBI","date":"2016-01-04","pret":-0.02464,"close":13.1}
{"ticker":"NWBI","date":"2016-01-05","pret":-0.00911,"close":13.17}
{"ticker":"NWBO","date":"2015-01-02","pret":-0.02388,"close":5.42}
{"ticker":"NWBO","date":"2015-01-05","pret":0.00556,"close":5.41}
{"ticker":"NWBO","date":"2015-01-06","pret":0.0092,"close":5.41}
{"ticker":"NWBO","date":"2015-01-07","pret":-0.00183,"close":5.51}
{"ticker":"NWBO","date":"2015-01-08","pret":0.02536,"close":5.78}
{"ticker":"NWBO","date":"2015-01-09","pret":0.03169,"close":5.85}
{"ticker":"NWBO","date":"2015-01-12","pret":0.01377,"close":6}
{"ticker":"NWBO","date":"2015-01-13","pret":0.04675,"close":5.9}
{"ticker":"NWBO","date":"2015-01-14","pret":-0.04846,"close":6.08}
{"ticker":"NWBO","date":"2015-01-15","pret":0.04356,"close":6.02}
{"ticker":"NWBO","date":"2015-01-16","pret":-0.00988,"close":6.34}
{"ticker":"NWBO","date":"2015-01-20","pret":0.05162,"close":6.31}
{"ticker":"NWBO","date":"2015-01-21","pret":-0.00948,"close":6.19}
{"ticker":"NWBO","date":"2015-01-22","pret":-0.01439,"close":6.26}
{"ticker":"NWBO","date":"2015-01-23","pret":0.00322,"close":6.28}
{"ticker":"NWBO","date":"2015-01-26","pret":0.00799,"close":6.57}
{"ticker":"NWBO","date":"2015-01-27","pret":0.03443,"close":6.69}
{"ticker":"NWBO","date":"2015-01-28","pret":0.03626,"close":6.42}
{"ticker":"NWBO","date":"2015-01-29","pret":-0.05176,"close":6.46}
{"ticker":"NWBO","date":"2015-01-30","pret":0.01242,"close":6.34}
{"ticker":"NWBO","date":"2015-02-02","pret":-0.02184,"close":6.19}
{"ticker":"NWBO","date":"2015-02-03","pret":-0.02072,"close":6.07}
{"ticker":"NWBO","date":"2015-02-04","pret":-0.02941,"close":5.94}
{"ticker":"NWBO","date":"2015-02-05","pret":-0.01504,"close":6.17}
{"ticker":"NWBO","date":"2015-02-06","pret":0.03474,"close":5.97}
{"ticker":"NWBO","date":"2015-02-09","pret":-0.0297,"close":5.99}
{"ticker":"NWBO","date":"2015-02-10","pret":0.01,"close":5.92}
{"ticker":"NWBO","date":"2015-02-11","pret":-0.0201,"close":5.78}
{"ticker":"NWBO","date":"2015-02-12","pret":-0.0085,"close":5.94}
{"ticker":"NWBO","date":"2015-02-13","pret":0.02027,"close":6.07}
{"ticker":"NWBO","date":"2015-02-17","pret":0.01987,"close":6.37}
{"ticker":"NWBO","date":"2015-02-18","pret":0.03859,"close":6.23}
{"ticker":"NWBO","date":"2015-02-19","pret":-0.02233,"close":6.37}
{"ticker":"NWBO","date":"2015-02-20","pret":0.04725,"close":6.37}
{"ticker":"NWBO","date":"2015-02-23","pret":-0.0155,"close":6.65}
{"ticker":"NWBO","date":"2015-02-24","pret":0.06062,"close":6.75}
{"ticker":"NWBO","date":"2015-02-25","pret":0,"close":7.27}
{"ticker":"NWBO","date":"2015-02-26","pret":0.06683,"close":7.46}
{"ticker":"NWBO","date":"2015-02-27","pret":0.02981,"close":7.37}
{"ticker":"NWBO","date":"2015-03-02","pret":-0.01209,"close":7.23}
{"ticker":"NWBO","date":"2015-03-03","pret":-0.02601,"close":6.9}
{"ticker":"NWBO","date":"2015-03-04","pret":-0.05268,"close":7.26}
{"ticker":"NWBO","date":"2015-03-05","pret":0.07599,"close":7.36}
{"ticker":"NWBO","date":"2015-03-06","pret":0.01613,"close":7.5}
{"ticker":"NWBO","date":"2015-03-09","pret":0.01324,"close":8.03}
{"ticker":"NWBO","date":"2015-03-10","pret":0.05504,"close":8.41}
{"ticker":"NWBO","date":"2015-03-11","pret":0.0498,"close":8.44}
{"ticker":"NWBO","date":"2015-03-12","pret":-0.00475,"close":8.39}
{"ticker":"NWBO","date":"2015-03-13","pret":-0.00717,"close":8.05}
{"ticker":"NWBO","date":"2015-03-16","pret":-0.03167,"close":7.8}
{"ticker":"NWBO","date":"2015-03-17","pret":-0.03399,"close":7.61}
{"ticker":"NWBO","date":"2015-03-18","pret":-0.02332,"close":7.81}
{"ticker":"NWBO","date":"2015-03-19","pret":0.01043,"close":7.82}
{"ticker":"NWBO","date":"2015-03-20","pret":0.02814,"close":7.63}
{"ticker":"NWBO","date":"2015-03-23","pret":-0.03856,"close":7.54}
{"ticker":"NWBO","date":"2015-03-24","pret":-0.02522,"close":7.49}
{"ticker":"NWBO","date":"2015-03-25","pret":0.00803,"close":7.32}
{"ticker":"NWBO","date":"2015-03-26","pret":-0.02429,"close":7.29}
{"ticker":"NWBO","date":"2015-03-27","pret":0.04801,"close":7.67}
{"ticker":"NWBO","date":"2015-03-30","pret":0.02189,"close":7.46}
{"ticker":"NWBO","date":"2015-03-31","pret":-0.04694,"close":7.37}
{"ticker":"NWBO","date":"2015-04-01","pret":-0.01074,"close":7.3}
{"ticker":"NWBO","date":"2015-04-02","pret":-0.02321,"close":7.76}
{"ticker":"NWBO","date":"2015-04-06","pret":0.0745,"close":8.18}
{"ticker":"NWBO","date":"2015-04-07","pret":0.06574,"close":8.12}
{"ticker":"NWBO","date":"2015-04-08","pret":-0.028,"close":8.22}
{"ticker":"NWBO","date":"2015-04-09","pret":0.01349,"close":8.44}
{"ticker":"NWBO","date":"2015-04-10","pret":0.03471,"close":8.3}
{"ticker":"NWBO","date":"2015-04-13","pret":-0.01422,"close":8.34}
{"ticker":"NWBO","date":"2015-04-14","pret":0.00476,"close":8.49}
{"ticker":"NWBO","date":"2015-04-15","pret":0.00946,"close":8.57}
{"ticker":"NWBO","date":"2015-04-16","pret":0.01053,"close":9.1}
{"ticker":"NWBO","date":"2015-04-17","pret":0.05987,"close":9.1}
{"ticker":"NWBO","date":"2015-04-20","pret":-0.0022,"close":8.98}
{"ticker":"NWBO","date":"2015-04-21","pret":-0.01216,"close":8.75}
{"ticker":"NWBO","date":"2015-04-22","pret":-0.03394,"close":8.36}
{"ticker":"NWBO","date":"2015-04-23","pret":-0.04712,"close":8.62}
{"ticker":"NWBO","date":"2015-04-24","pret":0.03671,"close":8.47}
{"ticker":"NWBO","date":"2015-04-27","pret":-0.00935,"close":8.24}
{"ticker":"NWBO","date":"2015-04-28","pret":-0.02616,"close":8.18}
{"ticker":"NWBO","date":"2015-04-29","pret":-0.01212,"close":8.12}
{"ticker":"NWBO","date":"2015-04-30","pret":-0.01474,"close":7.86}
{"ticker":"NWBO","date":"2015-05-01","pret":-0.0276,"close":8.19}
{"ticker":"NWBO","date":"2015-05-04","pret":0.04235,"close":8.25}
{"ticker":"NWBO","date":"2015-05-05","pret":-0.00122,"close":7.94}
{"ticker":"NWBO","date":"2015-05-06","pret":-0.02598,"close":7.88}
{"ticker":"NWBO","date":"2015-05-07","pret":-0.00881,"close":7.89}
{"ticker":"NWBO","date":"2015-05-08","pret":0.0063,"close":7.67}
{"ticker":"NWBO","date":"2015-05-11","pret":-0.03581,"close":7.64}
{"ticker":"NWBO","date":"2015-05-12","pret":-0.01047,"close":7.5}
{"ticker":"NWBO","date":"2015-05-13","pret":0,"close":7.98}
{"ticker":"NWBO","date":"2015-05-14","pret":0.05752,"close":8.05}
{"ticker":"NWBO","date":"2015-05-15","pret":0.00372,"close":8.12}
{"ticker":"NWBO","date":"2015-05-18","pret":0.00247,"close":8.19}
{"ticker":"NWBO","date":"2015-05-19","pret":0.01227,"close":8.07}
{"ticker":"NWBO","date":"2015-05-20","pret":-0.02095,"close":8.17}
{"ticker":"NWBO","date":"2015-05-21","pret":0.01728,"close":8.12}
{"ticker":"NWBO","date":"2015-05-22","pret":-0.01356,"close":8.04}
{"ticker":"NWBO","date":"2015-05-26","pret":-0.01123,"close":7.85}
{"ticker":"NWBO","date":"2015-05-27","pret":0.01865,"close":8.27}
{"ticker":"NWBO","date":"2015-05-28","pret":0.02192,"close":8.25}
{"ticker":"NWBO","date":"2015-05-29","pret":-0.00121,"close":8.4}
{"ticker":"NWBO","date":"2015-06-01","pret":0.02854,"close":8.56}
{"ticker":"NWBO","date":"2015-06-02","pret":0.00934,"close":8.62}
{"ticker":"NWBO","date":"2015-06-03","pret":0,"close":8.91}
{"ticker":"NWBO","date":"2015-06-04","pret":0.02862,"close":9.04}
{"ticker":"NWBO","date":"2015-06-05","pret":0.0179,"close":9.43}
{"ticker":"NWBO","date":"2015-06-08","pret":0.04657,"close":9.98}
{"ticker":"NWBO","date":"2015-06-09","pret":0.05457,"close":9.88}
{"ticker":"NWBO","date":"2015-06-10","pret":-0.00906,"close":10.04}
{"ticker":"NWBO","date":"2015-06-11","pret":0.02002,"close":10.07}
{"ticker":"NWBO","date":"2015-06-12","pret":-0.00796,"close":10.4}
{"ticker":"NWBO","date":"2015-06-15","pret":0.03822,"close":10.13}
{"ticker":"NWBO","date":"2015-06-16","pret":-0.02433,"close":10.11}
{"ticker":"NWBO","date":"2015-06-17","pret":-0.00197,"close":9.88}
{"ticker":"NWBO","date":"2015-06-18","pret":-0.02499,"close":10.01}
{"ticker":"NWBO","date":"2015-06-19","pret":0.01905,"close":10.33}
{"ticker":"NWBO","date":"2015-06-22","pret":0.03704,"close":10.58}
{"ticker":"NWBO","date":"2015-06-23","pret":0.01236,"close":10.27}
{"ticker":"NWBO","date":"2015-06-24","pret":-0.02876,"close":10.06}
{"ticker":"NWBO","date":"2015-06-25","pret":-0.02163,"close":9.99}
{"ticker":"NWBO","date":"2015-06-26","pret":-0.00899,"close":9.91}
{"ticker":"NWBO","date":"2015-06-29","pret":-0.01618,"close":9.63}
{"ticker":"NWBO","date":"2015-06-30","pret":-0.01956,"close":9.93}
{"ticker":"NWBO","date":"2015-07-01","pret":0.03774,"close":9.92}
{"ticker":"NWBO","date":"2015-07-02","pret":-0.00602,"close":9.82}
{"ticker":"NWBO","date":"2015-07-06","pret":-0.01727,"close":10.06}
{"ticker":"NWBO","date":"2015-07-07","pret":0.03028,"close":10.23}
{"ticker":"NWBO","date":"2015-07-08","pret":0.01676,"close":10.1}
{"ticker":"NWBO","date":"2015-07-09","pret":-0.00392,"close":10.33}
{"ticker":"NWBO","date":"2015-07-10","pret":0.0252,"close":10.82}
{"ticker":"NWBO","date":"2015-07-13","pret":0.07377,"close":10.64}
{"ticker":"NWBO","date":"2015-07-14","pret":-0.06804,"close":11.41}
{"ticker":"NWBO","date":"2015-07-15","pret":0.09002,"close":11.66}
{"ticker":"NWBO","date":"2015-07-16","pret":0.02406,"close":12.04}
{"ticker":"NWBO","date":"2015-07-17","pret":0.02928,"close":12.04}
{"ticker":"NWBO","date":"2015-07-20","pret":0.00165,"close":11.96}
{"ticker":"NWBO","date":"2015-07-21","pret":-0.02923,"close":11.91}
{"ticker":"NWBO","date":"2015-07-22","pret":0.00338,"close":12.02}
{"ticker":"NWBO","date":"2015-07-23","pret":0.01176,"close":12.24}
{"ticker":"NWBO","date":"2015-07-24","pret":0.01656,"close":11.86}
{"ticker":"NWBO","date":"2015-07-27","pret":-0.02916,"close":10.99}
{"ticker":"NWBO","date":"2015-07-28","pret":-0.07184,"close":12}
{"ticker":"NWBO","date":"2015-07-29","pret":0.08694,"close":11.5}
{"ticker":"NWBO","date":"2015-07-30","pret":-0.05125,"close":11.34}
{"ticker":"NWBO","date":"2015-07-31","pret":0,"close":11.42}
{"ticker":"NWBO","date":"2015-08-03","pret":-0.00351,"close":11.21}
{"ticker":"NWBO","date":"2015-08-04","pret":-0.01954,"close":10.93}
{"ticker":"NWBO","date":"2015-08-05","pret":-0.01628,"close":11.08}
{"ticker":"NWBO","date":"2015-08-06","pret":0.00546,"close":10.52}
{"ticker":"NWBO","date":"2015-08-07","pret":-0.05593,"close":10.11}
{"ticker":"NWBO","date":"2015-08-10","pret":-0.01741,"close":10.36}
{"ticker":"NWBO","date":"2015-08-11","pret":-0.00098,"close":9.96}
{"ticker":"NWBO","date":"2015-08-12","pret":-0.04903,"close":10.04}
{"ticker":"NWBO","date":"2015-08-13","pret":0.07411,"close":9.8}
{"ticker":"NWBO","date":"2015-08-14","pret":-0.07822,"close":9.57}
{"ticker":"NWBO","date":"2015-08-17","pret":-0.03885,"close":9.67}
{"ticker":"NWBO","date":"2015-08-18","pret":0.03472,"close":9.46}
{"ticker":"NWBO","date":"2015-08-19","pret":-0.04224,"close":9.61}
{"ticker":"NWBO","date":"2015-08-20","pret":0.02556,"close":8.88}
{"ticker":"NWBO","date":"2015-08-21","pret":-0.18548,"close":6.96}
{"ticker":"NWBO","date":"2015-08-24","pret":-0.15141,"close":7.51}
{"ticker":"NWBO","date":"2015-08-25","pret":0.16524,"close":7.69}
{"ticker":"NWBO","date":"2015-08-26","pret":-0.0113,"close":7.87}
{"ticker":"NWBO","date":"2015-08-27","pret":-0.04124,"close":8.3}
{"ticker":"NWBO","date":"2015-08-28","pret":0.07842,"close":8.11}
{"ticker":"NWBO","date":"2015-08-31","pret":-0.02588,"close":7.7}
{"ticker":"NWBO","date":"2015-09-01","pret":-0.0618,"close":7.67}
{"ticker":"NWBO","date":"2015-09-02","pret":0.03523,"close":7.92}
{"ticker":"NWBO","date":"2015-09-03","pret":0.02407,"close":7.61}
{"ticker":"NWBO","date":"2015-09-04","pret":-0.06062,"close":7.72}
{"ticker":"NWBO","date":"2015-09-08","pret":0.0404,"close":7.99}
{"ticker":"NWBO","date":"2015-09-09","pret":0.02771,"close":7.8}
{"ticker":"NWBO","date":"2015-09-10","pret":-0.03155,"close":7.67}
{"ticker":"NWBO","date":"2015-09-11","pret":-0.02466,"close":7.44}
{"ticker":"NWBO","date":"2015-09-14","pret":-0.02663,"close":7.55}
{"ticker":"NWBO","date":"2015-09-15","pret":0.02004,"close":7.88}
{"ticker":"NWBO","date":"2015-09-16","pret":-0.00797,"close":7.68}
{"ticker":"NWBO","date":"2015-09-17","pret":0.02502,"close":8.1}
{"ticker":"NWBO","date":"2015-09-18","pret":0.03702,"close":8.43}
{"ticker":"NWBO","date":"2015-09-21","pret":0.06548,"close":7.78}
{"ticker":"NWBO","date":"2015-09-22","pret":-0.11295,"close":7.46}
{"ticker":"NWBO","date":"2015-09-23","pret":-0.02125,"close":7.37}
{"ticker":"NWBO","date":"2015-09-24","pret":-0.02721,"close":7.34}
{"ticker":"NWBO","date":"2015-09-25","pret":0.02587,"close":6.69}
{"ticker":"NWBO","date":"2015-09-28","pret":-0.10626,"close":6.28}
{"ticker":"NWBO","date":"2015-09-29","pret":-0.06803,"close":5.99}
{"ticker":"NWBO","date":"2015-09-30","pret":-0.03749,"close":6.25}
{"ticker":"NWBO","date":"2015-10-01","pret":0.04705,"close":6.3}
{"ticker":"NWBO","date":"2015-10-02","pret":-0.00955,"close":6.58}
{"ticker":"NWBO","date":"2015-10-05","pret":0.06354,"close":6.62}
{"ticker":"NWBO","date":"2015-10-06","pret":-0.01208,"close":6.33}
{"ticker":"NWBO","date":"2015-10-07","pret":-0.03874,"close":6.29}
{"ticker":"NWBO","date":"2015-10-08","pret":-0.01272,"close":6.24}
{"ticker":"NWBO","date":"2015-10-09","pret":0.00638,"close":6.16}
{"ticker":"NWBO","date":"2015-10-12","pret":-0.01764,"close":6.07}
{"ticker":"NWBO","date":"2015-10-13","pret":-0.02956,"close":5.79}
{"ticker":"NWBO","date":"2015-10-14","pret":-0.03046,"close":5.74}
{"ticker":"NWBO","date":"2015-10-15","pret":-0.02083,"close":5.93}
{"ticker":"NWBO","date":"2015-10-16","pret":0.04628,"close":4.19}
{"ticker":"NWBO","date":"2015-10-19","pret":-0.35405,"close":4.82}
{"ticker":"NWBO","date":"2015-10-20","pret":0.11911,"close":4.68}
{"ticker":"NWBO","date":"2015-10-21","pret":0.00634,"close":5.28}
{"ticker":"NWBO","date":"2015-10-22","pret":0.12268,"close":4.86}
{"ticker":"NWBO","date":"2015-10-23","pret":-0.09159,"close":5.14}
{"ticker":"NWBO","date":"2015-10-26","pret":0.04196,"close":4.96}
{"ticker":"NWBO","date":"2015-10-27","pret":-0.03383,"close":4.72}
{"ticker":"NWBO","date":"2015-10-28","pret":-0.03084,"close":4.99}
{"ticker":"NWBO","date":"2015-10-29","pret":0.02474,"close":4.87}
{"ticker":"NWBO","date":"2015-10-30","pret":-0.00818,"close":4.88}
{"ticker":"NWBO","date":"2015-11-02","pret":0.00205,"close":5.13}
{"ticker":"NWBO","date":"2015-11-03","pret":0.04801,"close":5.1}
{"ticker":"NWBO","date":"2015-11-04","pret":0.00195,"close":5.16}
{"ticker":"NWBO","date":"2015-11-05","pret":0.00389,"close":4.97}
{"ticker":"NWBO","date":"2015-11-06","pret":-0.04163,"close":5.27}
{"ticker":"NWBO","date":"2015-11-09","pret":0.05705,"close":4.98}
{"ticker":"NWBO","date":"2015-11-10","pret":-0.06518,"close":5}
{"ticker":"NWBO","date":"2015-11-11","pret":0.0182,"close":4.53}
{"ticker":"NWBO","date":"2015-11-12","pret":-0.10558,"close":4.52}
{"ticker":"NWBO","date":"2015-11-13","pret":-0.00446,"close":4.54}
{"ticker":"NWBO","date":"2015-11-16","pret":0.01112,"close":4.43}
{"ticker":"NWBO","date":"2015-11-17","pret":-0.02237,"close":4.57}
{"ticker":"NWBO","date":"2015-11-18","pret":0.03556,"close":4.59}
{"ticker":"NWBO","date":"2015-11-19","pret":-0.00657,"close":4.77}
{"ticker":"NWBO","date":"2015-11-20","pret":0.04722,"close":4.79}
{"ticker":"NWBO","date":"2015-11-23","pret":0.01663,"close":5.03}
{"ticker":"NWBO","date":"2015-11-24","pret":0.01839,"close":4.97}
{"ticker":"NWBO","date":"2015-11-25","pret":0.00404,"close":4.7}
{"ticker":"NWBO","date":"2015-11-26"}
{"ticker":"NWBO","date":"2015-11-27","pret":-0.04326,"close":4.7}
{"ticker":"NWBO","date":"2015-11-30","pret":-0.00422,"close":4.62}
{"ticker":"NWBO","date":"2015-12-01","pret":-0.01491,"close":4.9}
{"ticker":"NWBO","date":"2015-12-02","pret":0.05022,"close":4.75}
{"ticker":"NWBO","date":"2015-12-03","pret":-0.02689,"close":4.51}
{"ticker":"NWBO","date":"2015-12-04","pret":-0.05827,"close":4.58}
{"ticker":"NWBO","date":"2015-12-07","pret":0.00885,"close":4.2}
{"ticker":"NWBO","date":"2015-12-08","pret":-0.12663,"close":4.14}
{"ticker":"NWBO","date":"2015-12-09","pret":0.02713,"close":4.09}
{"ticker":"NWBO","date":"2015-12-10","pret":-0.00488,"close":4.44}
{"ticker":"NWBO","date":"2015-12-11","pret":0.05007,"close":4.11}
{"ticker":"NWBO","date":"2015-12-14","pret":-0.04763,"close":3.93}
{"ticker":"NWBO","date":"2015-12-15","pret":-0.03474,"close":4.07}
{"ticker":"NWBO","date":"2015-12-16","pret":0.0323,"close":4.28}
{"ticker":"NWBO","date":"2015-12-17"}
{"ticker":"NWBO","date":"2015-12-18","pret":0.02177,"close":4.39}
{"ticker":"NWBO","date":"2015-12-21","pret":0.06259,"close":4.65}
{"ticker":"NWBO","date":"2015-12-22","pret":0.04611,"close":4.45}
{"ticker":"NWBO","date":"2015-12-23","pret":-0.21726,"close":3.61}
{"ticker":"NWBO","date":"2015-12-24","pret":-0.04919,"close":3.56}
{"ticker":"NWBO","date":"2015-12-28","pret":-0.01695,"close":3.35}
{"ticker":"NWBO","date":"2015-12-29","pret":-0.03774,"close":3.39}
{"ticker":"NWBO","date":"2015-12-30","pret":-0.00891,"close":3.12}
{"ticker":"NWBO","date":"2015-12-31","pret":-0.07113,"close":3.2}
{"ticker":"NWBO","date":"2016-01-04","pret":0.00957,"close":3.06}
{"ticker":"NWBO","date":"2016-01-05","pret":-0.04215,"close":3.05}
{"ticker":"NWE","date":"2015-01-02","pret":-0.01242,"close":56.94}
{"ticker":"NWE","date":"2015-01-05","pret":-0.00141,"close":55.92}
{"ticker":"NWE","date":"2015-01-06","pret":-0.00814,"close":55.68}
{"ticker":"NWE","date":"2015-01-07","pret":-0.00374,"close":56.1}
{"ticker":"NWE","date":"2015-01-08","pret":0.00658,"close":57.05}
{"ticker":"NWE","date":"2015-01-09","pret":0.01146,"close":56.43}
{"ticker":"NWE","date":"2015-01-12","pret":-0.01857,"close":55.9}
{"ticker":"NWE","date":"2015-01-13","pret":0.00481,"close":56.4}
{"ticker":"NWE","date":"2015-01-14","pret":-0.00392,"close":56.98}
{"ticker":"NWE","date":"2015-01-15","pret":0.01645,"close":57.08}
{"ticker":"NWE","date":"2015-01-16","pret":-0.00352,"close":57.63}
{"ticker":"NWE","date":"2015-01-20","pret":0.0178,"close":58.02}
{"ticker":"NWE","date":"2015-01-21","pret":-0.00173,"close":58.33}
{"ticker":"NWE","date":"2015-01-22","pret":0.01667,"close":58.56}
{"ticker":"NWE","date":"2015-01-23","pret":-0.00102,"close":59.1}
{"ticker":"NWE","date":"2015-01-26","pret":0.00629,"close":58.86}
{"ticker":"NWE","date":"2015-01-27","pret":-0.00851,"close":58.85}
{"ticker":"NWE","date":"2015-01-28","pret":0.01122,"close":57.79}
{"ticker":"NWE","date":"2015-01-29","pret":-0.02187,"close":58.87}
{"ticker":"NWE","date":"2015-01-30","pret":0.01373,"close":57.76}
{"ticker":"NWE","date":"2015-02-02","pret":-0.01546,"close":57.72}
{"ticker":"NWE","date":"2015-02-03","pret":-0.00087,"close":58.08}
{"ticker":"NWE","date":"2015-02-04","pret":0.00432,"close":57.06}
{"ticker":"NWE","date":"2015-02-05","pret":-0.01127,"close":58}
{"ticker":"NWE","date":"2015-02-06","pret":0.01093,"close":55.52}
{"ticker":"NWE","date":"2015-02-09","pret":-0.04229,"close":54.51}
{"ticker":"NWE","date":"2015-02-10","pret":-0.01615,"close":55.6}
{"ticker":"NWE","date":"2015-02-11","pret":0.01344,"close":54.64}
{"ticker":"NWE","date":"2015-02-12","pret":-0.00834,"close":54.46}
{"ticker":"NWE","date":"2015-02-13","pret":-0.01208,"close":53.61}
{"ticker":"NWE","date":"2015-02-17","pret":-0.01223,"close":53.04}
{"ticker":"NWE","date":"2015-02-18","pret":-0.00899,"close":54.45}
{"ticker":"NWE","date":"2015-02-19","pret":0.0249,"close":54.36}
{"ticker":"NWE","date":"2015-02-20","pret":-0.00552,"close":54.28}
{"ticker":"NWE","date":"2015-02-23","pret":0.00074,"close":54.7}
{"ticker":"NWE","date":"2015-02-24","pret":0.00772,"close":54.74}
{"ticker":"NWE","date":"2015-02-25","pret":0.00438,"close":53.97}
{"ticker":"NWE","date":"2015-02-26","pret":-0.01339,"close":54.03}
{"ticker":"NWE","date":"2015-02-27","pret":-0.00704,"close":54.19}
{"ticker":"NWE","date":"2015-03-02","pret":0.00575,"close":53.46}
{"ticker":"NWE","date":"2015-03-03","pret":-0.01678,"close":54.14}
{"ticker":"NWE","date":"2015-03-04","pret":0.01585,"close":53.5}
{"ticker":"NWE","date":"2015-03-05","pret":-0.00724,"close":53.61}
{"ticker":"NWE","date":"2015-03-06","pret":-0.01446,"close":51.71}
{"ticker":"NWE","date":"2015-03-09","pret":-0.02083,"close":52.06}
{"ticker":"NWE","date":"2015-03-10","pret":-0.00116,"close":51.76}
{"ticker":"NWE","date":"2015-03-11","pret":-0.00271,"close":50.97}
{"ticker":"NWE","date":"2015-03-12","pret":-0.00486,"close":52.3}
{"ticker":"NWE","date":"2015-03-13","pret":0.01891,"close":51.94}
{"ticker":"NWE","date":"2015-03-16","pret":-0.0021,"close":52.15}
{"ticker":"NWE","date":"2015-03-17","pret":-0.00153,"close":52.34}
{"ticker":"NWE","date":"2015-03-18","pret":0.00153,"close":53.66}
{"ticker":"NWE","date":"2015-03-19","pret":0.02534,"close":53.47}
{"ticker":"NWE","date":"2015-03-20","pret":0.00503,"close":54.57}
{"ticker":"NWE","date":"2015-03-23","pret":0.01219,"close":54.71}
{"ticker":"NWE","date":"2015-03-24","pret":0.00055,"close":54.32}
{"ticker":"NWE","date":"2015-03-25","pret":-0.00257,"close":53.48}
{"ticker":"NWE","date":"2015-03-26","pret":-0.01632,"close":52.86}
{"ticker":"NWE","date":"2015-03-27","pret":-0.01355,"close":52.92}
{"ticker":"NWE","date":"2015-03-30","pret":0.00605,"close":53.49}
{"ticker":"NWE","date":"2015-03-31","pret":0.00582,"close":53.79}
{"ticker":"NWE","date":"2015-04-01","pret":0.00374,"close":53.87}
{"ticker":"NWE","date":"2015-04-02","pret":0.00669,"close":53.89}
{"ticker":"NWE","date":"2015-04-06","pret":-0.00056,"close":54.19}
{"ticker":"NWE","date":"2015-04-07","pret":0.00573,"close":53.58}
{"ticker":"NWE","date":"2015-04-08","pret":-0.01374,"close":53.24}
{"ticker":"NWE","date":"2015-04-09","pret":-0.00788,"close":52.86}
{"ticker":"NWE","date":"2015-04-10","pret":0.00226,"close":53.2}
{"ticker":"NWE","date":"2015-04-13","pret":0.003,"close":52.86}
{"ticker":"NWE","date":"2015-04-14","pret":-0.0079,"close":53.11}
{"ticker":"NWE","date":"2015-04-15","pret":0.00358,"close":52.93}
{"ticker":"NWE","date":"2015-04-16","pret":-0.0032,"close":52.68}
{"ticker":"NWE","date":"2015-04-17","pret":-0.01178,"close":52.36}
{"ticker":"NWE","date":"2015-04-20","pret":0.0061,"close":53.28}
{"ticker":"NWE","date":"2015-04-21","pret":0.01582,"close":52.88}
{"ticker":"NWE","date":"2015-04-22","pret":-0.01014,"close":52.73}
{"ticker":"NWE","date":"2015-04-23","pret":-0.02292,"close":52.72}
{"ticker":"NWE","date":"2015-04-24","pret":0.01686,"close":53.12}
{"ticker":"NWE","date":"2015-04-27","pret":0.01171,"close":53.06}
{"ticker":"NWE","date":"2015-04-28","pret":-0.0032,"close":53.52}
{"ticker":"NWE","date":"2015-04-29","pret":0.00169,"close":53.04}
{"ticker":"NWE","date":"2015-04-30","pret":-0.00452,"close":52.09}
{"ticker":"NWE","date":"2015-05-01","pret":-0.01599,"close":51.76}
{"ticker":"NWE","date":"2015-05-04","pret":-0.00288,"close":52.3}
{"ticker":"NWE","date":"2015-05-05","pret":0.00442,"close":51.36}
{"ticker":"NWE","date":"2015-05-06","pret":-0.01603,"close":51.4}
{"ticker":"NWE","date":"2015-05-07","pret":0.00195,"close":51.32}
{"ticker":"NWE","date":"2015-05-08","pret":0.00871,"close":51.39}
{"ticker":"NWE","date":"2015-05-11","pret":-0.01299,"close":51.07}
{"ticker":"NWE","date":"2015-05-12","pret":-0.00961,"close":51.11}
{"ticker":"NWE","date":"2015-05-13","pret":0.00883,"close":50.87}
{"ticker":"NWE","date":"2015-05-14","pret":-0.00372,"close":51.79}
{"ticker":"NWE","date":"2015-05-15","pret":0.01324,"close":52.05}
{"ticker":"NWE","date":"2015-05-18","pret":0.00213,"close":52.44}
{"ticker":"NWE","date":"2015-05-19","pret":0.00808,"close":52.14}
{"ticker":"NWE","date":"2015-05-20","pret":0.00115,"close":52.32}
{"ticker":"NWE","date":"2015-05-21","pret":0.0021,"close":52.54}
{"ticker":"NWE","date":"2015-05-22","pret":0.00305,"close":52.53}
{"ticker":"NWE","date":"2015-05-26","pret":-0.00573,"close":52.09}
{"ticker":"NWE","date":"2015-05-27","pret":-0.00096,"close":52.67}
{"ticker":"NWE","date":"2015-05-28","pret":0.00573,"close":52.56}
{"ticker":"NWE","date":"2015-05-29","pret":0.00152,"close":52.02}
{"ticker":"NWE","date":"2015-06-01","pret":-0.0063,"close":52.03}
{"ticker":"NWE","date":"2015-06-02","pret":-0.00942,"close":51.13}
{"ticker":"NWE","date":"2015-06-03","pret":-0.01303,"close":50.56}
{"ticker":"NWE","date":"2015-06-04","pret":-0.01499,"close":50.46}
{"ticker":"NWE","date":"2015-06-05","pret":-0.00638,"close":49.58}
{"ticker":"NWE","date":"2015-06-08","pret":-0.00844,"close":49.59}
{"ticker":"NWE","date":"2015-06-09","pret":0.0006,"close":49.41}
{"ticker":"NWE","date":"2015-06-10","pret":0.03369,"close":51.56}
{"ticker":"NWE","date":"2015-06-11","pret":0.00195,"close":51}
{"ticker":"NWE","date":"2015-06-12","pret":-0.01687,"close":49.89}
{"ticker":"NWE","date":"2015-06-15","pret":-0.02423,"close":49.51}
{"ticker":"NWE","date":"2015-06-16","pret":0,"close":49.62}
{"ticker":"NWE","date":"2015-06-17","pret":0.00787,"close":50.32}
{"ticker":"NWE","date":"2015-06-18","pret":0.0114,"close":50.94}
{"ticker":"NWE","date":"2015-06-19","pret":0.01539,"close":50.62}
{"ticker":"NWE","date":"2015-06-22","pret":-0.00806,"close":50.32}
{"ticker":"NWE","date":"2015-06-23","pret":-0.00793,"close":49.87}
{"ticker":"NWE","date":"2015-06-24","pret":-0.0116,"close":49.63}
{"ticker":"NWE","date":"2015-06-25","pret":-0.00121,"close":49.47}
{"ticker":"NWE","date":"2015-06-26","pret":-0.00303,"close":49.59}
{"ticker":"NWE","date":"2015-06-29","pret":-0.0002,"close":49.03}
{"ticker":"NWE","date":"2015-06-30","pret":-0.00405,"close":48.75}
{"ticker":"NWE","date":"2015-07-01","pret":-0.00815,"close":48.98}
{"ticker":"NWE","date":"2015-07-02","pret":0.00714,"close":50.06}
{"ticker":"NWE","date":"2015-07-06","pret":0.01892,"close":50.47}
{"ticker":"NWE","date":"2015-07-07","pret":0.00854,"close":51.58}
{"ticker":"NWE","date":"2015-07-08","pret":-0.00933,"close":51.22}
{"ticker":"NWE","date":"2015-07-09","pret":0.02638,"close":50.38}
{"ticker":"NWE","date":"2015-07-10","pret":-0.01685,"close":50.66}
{"ticker":"NWE","date":"2015-07-13","pret":0.00197,"close":50.81}
{"ticker":"NWE","date":"2015-07-14","pret":0.00217,"close":50.57}
{"ticker":"NWE","date":"2015-07-15","pret":-0.00612,"close":50.53}
{"ticker":"NWE","date":"2015-07-16","pret":0.00435,"close":51.54}
{"ticker":"NWE","date":"2015-07-17","pret":0.01312,"close":50.99}
{"ticker":"NWE","date":"2015-07-20","pret":-0.00958,"close":50.72}
{"ticker":"NWE","date":"2015-07-21","pret":-0.00591,"close":50.51}
{"ticker":"NWE","date":"2015-07-22","pret":-0.00614,"close":50.67}
{"ticker":"NWE","date":"2015-07-23","pret":0.03728,"close":50.55}
{"ticker":"NWE","date":"2015-07-24","pret":-0.03074,"close":51.44}
{"ticker":"NWE","date":"2015-07-27","pret":0.01626,"close":52.57}
{"ticker":"NWE","date":"2015-07-28","pret":0.02457,"close":52.69}
{"ticker":"NWE","date":"2015-07-29","pret":0.0017,"close":53.05}
{"ticker":"NWE","date":"2015-07-30","pret":0.00038,"close":53.4}
{"ticker":"NWE","date":"2015-07-31","pret":0.02023,"close":53.84}
{"ticker":"NWE","date":"2015-08-03","pret":0.00167,"close":53.99}
{"ticker":"NWE","date":"2015-08-04","pret":-0.00222,"close":53.25}
{"ticker":"NWE","date":"2015-08-05","pret":-0.00652,"close":53.79}
{"ticker":"NWE","date":"2015-08-06","pret":0.00373,"close":53.85}
{"ticker":"NWE","date":"2015-08-07","pret":-0.00373,"close":54.5}
{"ticker":"NWE","date":"2015-08-10","pret":0.01887,"close":54.31}
{"ticker":"NWE","date":"2015-08-11","pret":-0.00349,"close":54.7}
{"ticker":"NWE","date":"2015-08-12","pret":0.00312,"close":55.42}
{"ticker":"NWE","date":"2015-08-13","pret":0.0142,"close":55.42}
{"ticker":"NWE","date":"2015-08-14","pret":-0.00217,"close":56.14}
{"ticker":"NWE","date":"2015-08-17","pret":0.01457,"close":56.32}
{"ticker":"NWE","date":"2015-08-18","pret":0,"close":55.73}
{"ticker":"NWE","date":"2015-08-19","pret":-0.00322,"close":55.54}
{"ticker":"NWE","date":"2015-08-20","pret":-0.00972,"close":55.27}
{"ticker":"NWE","date":"2015-08-21","pret":-0.03459,"close":54.73}
{"ticker":"NWE","date":"2015-08-24","pret":-0.01414,"close":53.17}
{"ticker":"NWE","date":"2015-08-25","pret":0.02439,"close":51.49}
{"ticker":"NWE","date":"2015-08-26","pret":-0.03106,"close":52.33}
{"ticker":"NWE","date":"2015-08-27","pret":0.00134,"close":52.5}
{"ticker":"NWE","date":"2015-08-28","pret":0.00134,"close":52.33}
{"ticker":"NWE","date":"2015-08-31","pret":-0.00401,"close":51.64}
{"ticker":"NWE","date":"2015-09-01","pret":-0.02383,"close":50.33}
{"ticker":"NWE","date":"2015-09-02","pret":-0.00354,"close":50.15}
{"ticker":"NWE","date":"2015-09-03","pret":-0.01407,"close":50.39}
{"ticker":"NWE","date":"2015-09-04","pret":-0.004,"close":50}
{"ticker":"NWE","date":"2015-09-08","pret":0.01294,"close":50.76}
{"ticker":"NWE","date":"2015-09-09","pret":0.00355,"close":50.26}
{"ticker":"NWE","date":"2015-09-10","pret":-0.0103,"close":49.31}
{"ticker":"NWE","date":"2015-09-11","pret":-0.02847,"close":49.72}
{"ticker":"NWE","date":"2015-09-14","pret":0.02148,"close":49.88}
{"ticker":"NWE","date":"2015-09-15","pret":-0.001,"close":50.01}
{"ticker":"NWE","date":"2015-09-16","pret":0.0058,"close":50.4}
{"ticker":"NWE","date":"2015-09-17","pret":0.00358,"close":51.09}
{"ticker":"NWE","date":"2015-09-18","pret":0.00535,"close":50.8}
{"ticker":"NWE","date":"2015-09-21","pret":0.01004,"close":51.4}
{"ticker":"NWE","date":"2015-09-22","pret":0.00293,"close":51.08}
{"ticker":"NWE","date":"2015-09-23","pret":0.00117,"close":51.23}
{"ticker":"NWE","date":"2015-09-24","pret":-0.00137,"close":52.26}
{"ticker":"NWE","date":"2015-09-25","pret":0.02297,"close":53}
{"ticker":"NWE","date":"2015-09-28","pret":0.01025,"close":53.25}
{"ticker":"NWE","date":"2015-09-29","pret":0.00433,"close":53.14}
{"ticker":"NWE","date":"2015-09-30","pret":-0.01478,"close":53.83}
{"ticker":"NWE","date":"2015-10-01","pret":0.01722,"close":53.73}
{"ticker":"NWE","date":"2015-10-02","pret":0.00748,"close":54.2}
{"ticker":"NWE","date":"2015-10-05","pret":0.0157,"close":54.66}
{"ticker":"NWE","date":"2015-10-06","pret":-0.00018,"close":54.05}
{"ticker":"NWE","date":"2015-10-07","pret":-0.01069,"close":53.92}
{"ticker":"NWE","date":"2015-10-08","pret":-0.0026,"close":55.09}
{"ticker":"NWE","date":"2015-10-09","pret":0.02404,"close":54.75}
{"ticker":"NWE","date":"2015-10-12","pret":-0.00655,"close":55.35}
{"ticker":"NWE","date":"2015-10-13","pret":0.00728,"close":55.02}
{"ticker":"NWE","date":"2015-10-14","pret":-0.00254,"close":55.01}
{"ticker":"NWE","date":"2015-10-15","pret":-0.00018,"close":55.98}
{"ticker":"NWE","date":"2015-10-16","pret":0.0173,"close":56.2}
{"ticker":"NWE","date":"2015-10-19","pret":0.00196,"close":56.36}
{"ticker":"NWE","date":"2015-10-20","pret":0.00089,"close":56.86}
{"ticker":"NWE","date":"2015-10-21","pret":-0.00125,"close":56.27}
{"ticker":"NWE","date":"2015-10-22","pret":-0.0095,"close":55.99}
{"ticker":"NWE","date":"2015-10-23","pret":0.00306,"close":55.72}
{"ticker":"NWE","date":"2015-10-26","pret":0.00054,"close":55.89}
{"ticker":"NWE","date":"2015-10-27","pret":0,"close":55.63}
{"ticker":"NWE","date":"2015-10-28","pret":-0.00269,"close":54.97}
{"ticker":"NWE","date":"2015-10-29","pret":-0.01687,"close":54.11}
{"ticker":"NWE","date":"2015-10-30","pret":-0.01011,"close":54.19}
{"ticker":"NWE","date":"2015-11-02","pret":0.00074,"close":53.93}
{"ticker":"NWE","date":"2015-11-03","pret":-0.00574,"close":54.5}
{"ticker":"NWE","date":"2015-11-04","pret":0.01053,"close":54.84}
{"ticker":"NWE","date":"2015-11-05","pret":0.00641,"close":54.55}
{"ticker":"NWE","date":"2015-11-06","pret":-0.01305,"close":52.4}
{"ticker":"NWE","date":"2015-11-09","pret":-0.0354,"close":52.94}
{"ticker":"NWE","date":"2015-11-10","pret":0.0154,"close":53.83}
{"ticker":"NWE","date":"2015-11-11","pret":0.01962,"close":54.42}
{"ticker":"NWE","date":"2015-11-12","pret":0.0048,"close":53.03}
{"ticker":"NWE","date":"2015-11-13","pret":-0.02386,"close":52.65}
{"ticker":"NWE","date":"2015-11-16","pret":-0.00454,"close":53.63}
{"ticker":"NWE","date":"2015-11-17","pret":0.01355,"close":52.73}
{"ticker":"NWE","date":"2015-11-18","pret":-0.01469,"close":52.94}
{"ticker":"NWE","date":"2015-11-19","pret":0.00605,"close":53.5}
{"ticker":"NWE","date":"2015-11-20","pret":0.01534,"close":53.99}
{"ticker":"NWE","date":"2015-11-23","pret":0.00315,"close":54.07}
{"ticker":"NWE","date":"2015-11-24","pret":-0.00334,"close":54.12}
{"ticker":"NWE","date":"2015-11-25","pret":0.00887,"close":54.13}
{"ticker":"NWE","date":"2015-11-26"}
{"ticker":"NWE","date":"2015-11-27","pret":-0.00369,"close":54.35}
{"ticker":"NWE","date":"2015-11-30","pret":0.00479,"close":54.53}
{"ticker":"NWE","date":"2015-12-01","pret":0.00477,"close":54.77}
{"ticker":"NWE","date":"2015-12-02","pret":0,"close":54.1}
{"ticker":"NWE","date":"2015-12-03","pret":-0.0103,"close":53.41}
{"ticker":"NWE","date":"2015-12-04","pret":-0.01134,"close":54.6}
{"ticker":"NWE","date":"2015-12-07","pret":0.01889,"close":55.05}
{"ticker":"NWE","date":"2015-12-08","pret":0.00786,"close":54.51}
{"ticker":"NWE","date":"2015-12-09","pret":-0.01301,"close":54.35}
{"ticker":"NWE","date":"2015-12-10","pret":0.00184,"close":53.25}
{"ticker":"NWE","date":"2015-12-11","pret":-0.04461,"close":52.68}
{"ticker":"NWE","date":"2015-12-14","pret":0.01243,"close":52.8}
{"ticker":"NWE","date":"2015-12-15","pret":0.00776,"close":53.49}
{"ticker":"NWE","date":"2015-12-16","pret":0.01368,"close":54.88}
{"ticker":"NWE","date":"2015-12-17"}
{"ticker":"NWE","date":"2015-12-18","pret":0.01789,"close":54.23}
{"ticker":"NWE","date":"2015-12-21","pret":-0.00476,"close":53.46}
{"ticker":"NWE","date":"2015-12-22","pret":-0.0221,"close":54.01}
{"ticker":"NWE","date":"2015-12-23","pret":0.01435,"close":54.61}
{"ticker":"NWE","date":"2015-12-24","pret":0.01049,"close":54.52}
{"ticker":"NWE","date":"2015-12-28","pret":-0.00312,"close":54.91}
{"ticker":"NWE","date":"2015-12-29","pret":0.0126,"close":55.3}
{"ticker":"NWE","date":"2015-12-30","pret":0.00398,"close":55.21}
{"ticker":"NWE","date":"2015-12-31","pret":-0.00163,"close":54.25}
{"ticker":"NWE","date":"2016-01-04","pret":-0.02251,"close":53.25}
{"ticker":"NWE","date":"2016-01-05","pret":-0.01398,"close":53.93}
{"ticker":"NWHM","date":"2015-01-02","pret":0.00068,"close":14.38}
{"ticker":"NWHM","date":"2015-01-05","pret":-0.02001,"close":14.54}
{"ticker":"NWHM","date":"2015-01-06","pret":0.0241,"close":14.19}
{"ticker":"NWHM","date":"2015-01-07","pret":-0.03109,"close":14.46}
{"ticker":"NWHM","date":"2015-01-08","pret":0.01946,"close":14.68}
{"ticker":"NWHM","date":"2015-01-09","pret":0.01163,"close":14.59}
{"ticker":"NWHM","date":"2015-01-12","pret":-0.00136,"close":14.53}
{"ticker":"NWHM","date":"2015-01-13","pret":0.00068,"close":14.46}
{"ticker":"NWHM","date":"2015-01-14","pret":-0.02342,"close":14.01}
{"ticker":"NWHM","date":"2015-01-15","pret":-0.01121,"close":13.23}
{"ticker":"NWHM","date":"2015-01-16","pret":-0.07612,"close":13.24}
{"ticker":"NWHM","date":"2015-01-20","pret":0.01209,"close":13.06}
{"ticker":"NWHM","date":"2015-01-21","pret":-0.01667,"close":13.15}
{"ticker":"NWHM","date":"2015-01-22","pret":0.01215,"close":13.58}
{"ticker":"NWHM","date":"2015-01-23","pret":0.02754,"close":13.64}
{"ticker":"NWHM","date":"2015-01-26","pret":0.0095,"close":13.92}
{"ticker":"NWHM","date":"2015-01-27","pret":-0.00364,"close":13.74}
{"ticker":"NWHM","date":"2015-01-28","pret":0.00437,"close":13.23}
{"ticker":"NWHM","date":"2015-01-29","pret":-0.01834,"close":13.91}
{"ticker":"NWHM","date":"2015-01-30","pret":0.01906,"close":14.09}
{"ticker":"NWHM","date":"2015-02-02","pret":0.02084,"close":14}
{"ticker":"NWHM","date":"2015-02-03","pret":0.00284,"close":14.24}
{"ticker":"NWHM","date":"2015-02-04","pret":0.01128,"close":14.03}
{"ticker":"NWHM","date":"2015-02-05","pret":-0.02198,"close":14.13}
{"ticker":"NWHM","date":"2015-02-06","pret":0.00928,"close":14.4}
{"ticker":"NWHM","date":"2015-02-09","pret":0.0127,"close":14.31}
{"ticker":"NWHM","date":"2015-02-10","pret":0.01254,"close":14.45}
{"ticker":"NWHM","date":"2015-02-11","pret":-0.01324,"close":14.6}
{"ticker":"NWHM","date":"2015-02-12","pret":0.027,"close":14.51}
{"ticker":"NWHM","date":"2015-02-13","pret":-0.00617,"close":14.43}
{"ticker":"NWHM","date":"2015-02-17","pret":-0.00828,"close":14.4}
{"ticker":"NWHM","date":"2015-02-18","pret":-0.00069,"close":14.58}
{"ticker":"NWHM","date":"2015-02-19","pret":0.01446,"close":14.73}
{"ticker":"NWHM","date":"2015-02-20","pret":0.01358,"close":14.35}
{"ticker":"NWHM","date":"2015-02-23","pret":-0.03849,"close":14.36}
{"ticker":"NWHM","date":"2015-02-24","pret":0.00559,"close":14.18}
{"ticker":"NWHM","date":"2015-02-25","pret":-0.01474,"close":14.38}
{"ticker":"NWHM","date":"2015-02-26","pret":0.01335,"close":14.77}
{"ticker":"NWHM","date":"2015-02-27","pret":0.03024,"close":14.52}
{"ticker":"NWHM","date":"2015-03-02","pret":-0.01845,"close":14.57}
{"ticker":"NWHM","date":"2015-03-03","pret":0.00687,"close":14.22}
{"ticker":"NWHM","date":"2015-03-04","pret":-0.0131,"close":14.18}
{"ticker":"NWHM","date":"2015-03-05","pret":-0.00208,"close":14.06}
{"ticker":"NWHM","date":"2015-03-06","pret":0.02201,"close":14.52}
{"ticker":"NWHM","date":"2015-03-09","pret":-0.01923,"close":14.09}
{"ticker":"NWHM","date":"2015-03-10","pret":-0.02315,"close":13.9}
{"ticker":"NWHM","date":"2015-03-11","pret":-0.01358,"close":14.06}
{"ticker":"NWHM","date":"2015-03-12","pret":0.02346,"close":14.41}
{"ticker":"NWHM","date":"2015-03-13","pret":0.01396,"close":14.57}
{"ticker":"NWHM","date":"2015-03-16","pret":0.01171,"close":14.37}
{"ticker":"NWHM","date":"2015-03-17","pret":-0.0131,"close":14.51}
{"ticker":"NWHM","date":"2015-03-18","pret":-0.01046,"close":14.39}
{"ticker":"NWHM","date":"2015-03-19","pret":0.01254,"close":14.65}
{"ticker":"NWHM","date":"2015-03-20","pret":0.01444,"close":14.9}
{"ticker":"NWHM","date":"2015-03-23","pret":0.0196,"close":15.15}
{"ticker":"NWHM","date":"2015-03-24","pret":0.00201,"close":15.39}
{"ticker":"NWHM","date":"2015-03-25","pret":0.03479,"close":15.21}
{"ticker":"NWHM","date":"2015-03-26","pret":-0.0143,"close":15.03}
{"ticker":"NWHM","date":"2015-03-27","pret":-0.01916,"close":15.18}
{"ticker":"NWHM","date":"2015-03-30","pret":0.01654,"close":15.82}
{"ticker":"NWHM","date":"2015-03-31","pret":0.04051,"close":15.95}
{"ticker":"NWHM","date":"2015-04-01","pret":0.01377,"close":16.51}
{"ticker":"NWHM","date":"2015-04-02","pret":0.01664,"close":16.65}
{"ticker":"NWHM","date":"2015-04-06","pret":0.01757,"close":16.71}
{"ticker":"NWHM","date":"2015-04-07","pret":0.01135,"close":16.63}
{"ticker":"NWHM","date":"2015-04-08","pret":-0.01195,"close":16.72}
{"ticker":"NWHM","date":"2015-04-09","pret":0.01076,"close":16.65}
{"ticker":"NWHM","date":"2015-04-10","pret":-0.00357,"close":16.04}
{"ticker":"NWHM","date":"2015-04-13","pret":-0.04204,"close":16.57}
{"ticker":"NWHM","date":"2015-04-14","pret":0.0258,"close":16.59}
{"ticker":"NWHM","date":"2015-04-15","pret":0.00363,"close":16.55}
{"ticker":"NWHM","date":"2015-04-16","pret":-0.00121,"close":16.28}
{"ticker":"NWHM","date":"2015-04-17","pret":-0.02326,"close":15.83}
{"ticker":"NWHM","date":"2015-04-20","pret":-0.00933,"close":15.87}
{"ticker":"NWHM","date":"2015-04-21","pret":-0.01893,"close":15.69}
{"ticker":"NWHM","date":"2015-04-22","pret":-0.00575,"close":15.54}
{"ticker":"NWHM","date":"2015-04-23","pret":-0.00064,"close":15.43}
{"ticker":"NWHM","date":"2015-04-24","pret":-0.02073,"close":15.57}
{"ticker":"NWHM","date":"2015-04-27","pret":0.0143,"close":15.06}
{"ticker":"NWHM","date":"2015-04-28","pret":-0.03146,"close":15.2}
{"ticker":"NWHM","date":"2015-04-29","pret":0.01257,"close":14.9}
{"ticker":"NWHM","date":"2015-04-30","pret":-0.02328,"close":14.84}
{"ticker":"NWHM","date":"2015-05-01","pret":-0.00202,"close":14.93}
{"ticker":"NWHM","date":"2015-05-04","pret":0.0114,"close":14.96}
{"ticker":"NWHM","date":"2015-05-05","pret":-0.01072,"close":14.36}
{"ticker":"NWHM","date":"2015-05-06","pret":-0.03497,"close":14.2}
{"ticker":"NWHM","date":"2015-05-07","pret":-0.01335,"close":14.28}
{"ticker":"NWHM","date":"2015-05-08","pret":0.06569,"close":15.25}
{"ticker":"NWHM","date":"2015-05-11","pret":0.01902,"close":15.45}
{"ticker":"NWHM","date":"2015-05-12","pret":-0.00391,"close":15.14}
{"ticker":"NWHM","date":"2015-05-13","pret":-0.00392,"close":15.16}
{"ticker":"NWHM","date":"2015-05-14","pret":0.00196,"close":15.26}
{"ticker":"NWHM","date":"2015-05-15","pret":-0.00065,"close":15.15}
{"ticker":"NWHM","date":"2015-05-18","pret":-0.0125,"close":15.3}
{"ticker":"NWHM","date":"2015-05-19","pret":0.01642,"close":15.24}
{"ticker":"NWHM","date":"2015-05-20","pret":-0.0085,"close":15.28}
{"ticker":"NWHM","date":"2015-05-21","pret":0,"close":15.16}
{"ticker":"NWHM","date":"2015-05-22","pret":-0.00461,"close":15.3}
{"ticker":"NWHM","date":"2015-05-26","pret":0.01116,"close":15.25}
{"ticker":"NWHM","date":"2015-05-27","pret":0.0013,"close":15.4}
{"ticker":"NWHM","date":"2015-05-28","pret":-0.0013,"close":15.52}
{"ticker":"NWHM","date":"2015-05-29","pret":0.01233,"close":15.66}
{"ticker":"NWHM","date":"2015-06-01","pret":-0.00129,"close":15.52}
{"ticker":"NWHM","date":"2015-06-02","pret":-0.01038,"close":15.59}
{"ticker":"NWHM","date":"2015-06-03","pret":0.02766,"close":15.64}
{"ticker":"NWHM","date":"2015-06-04","pret":-0.01664,"close":15.35}
{"ticker":"NWHM","date":"2015-06-05","pret":-0.01299,"close":15.47}
{"ticker":"NWHM","date":"2015-06-08","pret":0.00846,"close":15.26}
{"ticker":"NWHM","date":"2015-06-09","pret":-0.00846,"close":15.25}
{"ticker":"NWHM","date":"2015-06-10","pret":0.00131,"close":15.47}
{"ticker":"NWHM","date":"2015-06-11","pret":0.01426,"close":15.62}
{"ticker":"NWHM","date":"2015-06-12","pret":-0.00193,"close":15.91}
{"ticker":"NWHM","date":"2015-06-15","pret":0.01662,"close":15.86}
{"ticker":"NWHM","date":"2015-06-16","pret":-0.00381,"close":15.97}
{"ticker":"NWHM","date":"2015-06-17","pret":0.01829,"close":15.98}
{"ticker":"NWHM","date":"2015-06-18","pret":-0.00125,"close":16.32}
{"ticker":"NWHM","date":"2015-06-19","pret":0.01737,"close":16.77}
{"ticker":"NWHM","date":"2015-06-22","pret":0.03742,"close":16.76}
{"ticker":"NWHM","date":"2015-06-23","pret":0.00118,"close":16.84}
{"ticker":"NWHM","date":"2015-06-24","pret":-0.00951,"close":17.31}
{"ticker":"NWHM","date":"2015-06-25","pret":0.06588,"close":17.29}
{"ticker":"NWHM","date":"2015-06-26","pret":-0.0324,"close":17.46}
{"ticker":"NWHM","date":"2015-06-29","pret":-0.00405,"close":16.84}
{"ticker":"NWHM","date":"2015-06-30","pret":-0.00757,"close":17.23}
{"ticker":"NWHM","date":"2015-07-01","pret":0.00873,"close":17.52}
{"ticker":"NWHM","date":"2015-07-02","pret":0.01438,"close":16.99}
{"ticker":"NWHM","date":"2015-07-06","pret":-0.02077,"close":16.96}
{"ticker":"NWHM","date":"2015-07-07","pret":-0.01232,"close":17}
{"ticker":"NWHM","date":"2015-07-08","pret":-0.0083,"close":16.77}
{"ticker":"NWHM","date":"2015-07-09","pret":-0.00418,"close":16.8}
{"ticker":"NWHM","date":"2015-07-10","pret":0.01953,"close":17.19}
{"ticker":"NWHM","date":"2015-07-13","pret":0.00701,"close":17.77}
{"ticker":"NWHM","date":"2015-07-14","pret":0.03545,"close":17.78}
{"ticker":"NWHM","date":"2015-07-15","pret":-0.00281,"close":17.52}
{"ticker":"NWHM","date":"2015-07-16","pret":-0.01304,"close":17.24}
{"ticker":"NWHM","date":"2015-07-17","pret":-0.01669,"close":17}
{"ticker":"NWHM","date":"2015-07-20","pret":-0.00933,"close":17.14}
{"ticker":"NWHM","date":"2015-07-21","pret":0.01165,"close":16.82}
{"ticker":"NWHM","date":"2015-07-22","pret":-0.03356,"close":17.81}
{"ticker":"NWHM","date":"2015-07-23","pret":0.06603,"close":17.77}
{"ticker":"NWHM","date":"2015-07-24","pret":0,"close":17.23}
{"ticker":"NWHM","date":"2015-07-27","pret":-0.04823,"close":16.98}
{"ticker":"NWHM","date":"2015-07-28","pret":-0.00768,"close":17.18}
{"ticker":"NWHM","date":"2015-07-29","pret":0.02112,"close":16.72}
{"ticker":"NWHM","date":"2015-07-30","pret":-0.02825,"close":16.4}
{"ticker":"NWHM","date":"2015-07-31","pret":-0.01686,"close":16.97}
{"ticker":"NWHM","date":"2015-08-03","pret":0.03344,"close":16.84}
{"ticker":"NWHM","date":"2015-08-04","pret":-0.00826,"close":16.84}
{"ticker":"NWHM","date":"2015-08-05","pret":-0.00475,"close":16.43}
{"ticker":"NWHM","date":"2015-08-06","pret":-0.09021,"close":15.37}
{"ticker":"NWHM","date":"2015-08-07","pret":-0.00065,"close":14.7}
{"ticker":"NWHM","date":"2015-08-10","pret":-0.06319,"close":14.3}
{"ticker":"NWHM","date":"2015-08-11","pret":-0.01538,"close":13.95}
{"ticker":"NWHM","date":"2015-08-12","pret":-0.02787,"close":13.96}
{"ticker":"NWHM","date":"2015-08-13","pret":0.00866,"close":14.23}
{"ticker":"NWHM","date":"2015-08-14","pret":0.01851,"close":14.74}
{"ticker":"NWHM","date":"2015-08-17","pret":0.03873,"close":15.07}
{"ticker":"NWHM","date":"2015-08-18","pret":0.02941,"close":15.01}
{"ticker":"NWHM","date":"2015-08-19","pret":-0.02063,"close":15.21}
{"ticker":"NWHM","date":"2015-08-20","pret":0.00603,"close":14.58}
{"ticker":"NWHM","date":"2015-08-21","pret":-0.04862,"close":14.36}
{"ticker":"NWHM","date":"2015-08-24","pret":-0.0177,"close":13.5}
{"ticker":"NWHM","date":"2015-08-25","pret":-0.0202,"close":13.53}
{"ticker":"NWHM","date":"2015-08-26","pret":0.01375,"close":13.37}
{"ticker":"NWHM","date":"2015-08-27","pret":-0.03437,"close":13.78}
{"ticker":"NWHM","date":"2015-08-28","pret":0.01916,"close":13.8}
{"ticker":"NWHM","date":"2015-08-31","pret":0.01305,"close":14.88}
{"ticker":"NWHM","date":"2015-09-01","pret":0.03955,"close":14.34}
{"ticker":"NWHM","date":"2015-09-02","pret":-0.00974,"close":14.1}
{"ticker":"NWHM","date":"2015-09-03","pret":-0.01054,"close":14}
{"ticker":"NWHM","date":"2015-09-04","pret":-0.01999,"close":13.62}
{"ticker":"NWHM","date":"2015-09-08","pret":-0.00144,"close":14.05}
{"ticker":"NWHM","date":"2015-09-09","pret":0.01434,"close":13.85}
{"ticker":"NWHM","date":"2015-09-10","pret":-0.01651,"close":14.19}
{"ticker":"NWHM","date":"2015-09-11","pret":0.03204,"close":14.04}
{"ticker":"NWHM","date":"2015-09-14","pret":-0.01768,"close":14.15}
{"ticker":"NWHM","date":"2015-09-15","pret":0.00569,"close":14.16}
{"ticker":"NWHM","date":"2015-09-16","pret":0.00918,"close":14.39}
{"ticker":"NWHM","date":"2015-09-17","pret":0.00909,"close":14.54}
{"ticker":"NWHM","date":"2015-09-18","pret":-0.00489,"close":14.78}
{"ticker":"NWHM","date":"2015-09-21","pret":0.05381,"close":14.51}
{"ticker":"NWHM","date":"2015-09-22","pret":-0.05451,"close":13.73}
{"ticker":"NWHM","date":"2015-09-23","pret":-0.03274,"close":13.68}
{"ticker":"NWHM","date":"2015-09-24","pret":-0.01311,"close":13.6}
{"ticker":"NWHM","date":"2015-09-25","pret":0.00439,"close":13.44}
{"ticker":"NWHM","date":"2015-09-28","pret":-0.01842,"close":13.05}
{"ticker":"NWHM","date":"2015-09-29","pret":-0.03403,"close":12.93}
{"ticker":"NWHM","date":"2015-09-30","pret":-0.0202,"close":12.95}
{"ticker":"NWHM","date":"2015-10-01","pret":0.02097,"close":12.88}
{"ticker":"NWHM","date":"2015-10-02","pret":-0.01627,"close":13.08}
{"ticker":"NWHM","date":"2015-10-05","pret":0.02469,"close":13.2}
{"ticker":"NWHM","date":"2015-10-06","pret":0.00456,"close":13.23}
{"ticker":"NWHM","date":"2015-10-07","pret":-0.00228,"close":13.67}
{"ticker":"NWHM","date":"2015-10-08","pret":0.04243,"close":14.04}
{"ticker":"NWHM","date":"2015-10-09","pret":0.0202,"close":14.25}
{"ticker":"NWHM","date":"2015-10-12","pret":0.0163,"close":14.28}
{"ticker":"NWHM","date":"2015-10-13","pret":-0.00776,"close":13.74}
{"ticker":"NWHM","date":"2015-10-14","pret":-0.02365,"close":13.4}
{"ticker":"NWHM","date":"2015-10-15","pret":-0.02944,"close":13.29}
{"ticker":"NWHM","date":"2015-10-16","pret":-0.00449,"close":13.51}
{"ticker":"NWHM","date":"2015-10-19","pret":0.01193,"close":13.56}
{"ticker":"NWHM","date":"2015-10-20","pret":0.00739,"close":14.35}
{"ticker":"NWHM","date":"2015-10-21","pret":0.06274,"close":14.32}
{"ticker":"NWHM","date":"2015-10-22","pret":-0.00763,"close":14.68}
{"ticker":"NWHM","date":"2015-10-23","pret":0.02747,"close":14.7}
{"ticker":"NWHM","date":"2015-10-26","pret":-0.01158,"close":14.59}
{"ticker":"NWHM","date":"2015-10-27","pret":-0.00688,"close":14.47}
{"ticker":"NWHM","date":"2015-10-28","pret":-0.00346,"close":14.93}
{"ticker":"NWHM","date":"2015-10-29","pret":0.03538,"close":14.35}
{"ticker":"NWHM","date":"2015-10-30","pret":-0.03954,"close":14.31}
{"ticker":"NWHM","date":"2015-11-02","pret":-0.0126,"close":14.41}
{"ticker":"NWHM","date":"2015-11-03","pret":0.01329,"close":14.46}
{"ticker":"NWHM","date":"2015-11-04","pret":-0.00908,"close":14.57}
{"ticker":"NWHM","date":"2015-11-05","pret":0.07039,"close":13.95}
{"ticker":"NWHM","date":"2015-11-06","pret":-0.09957,"close":14.52}
{"ticker":"NWHM","date":"2015-11-09","pret":0.05205,"close":14.44}
{"ticker":"NWHM","date":"2015-11-10","pret":-0.00964,"close":14.1}
{"ticker":"NWHM","date":"2015-11-11","pret":-0.01675,"close":14.38}
{"ticker":"NWHM","date":"2015-11-12","pret":0.00211,"close":13.97}
{"ticker":"NWHM","date":"2015-11-13","pret":-0.02849,"close":13.72}
{"ticker":"NWHM","date":"2015-11-16","pret":-0.01456,"close":14.45}
{"ticker":"NWHM","date":"2015-11-17","pret":0.05838,"close":14.36}
{"ticker":"NWHM","date":"2015-11-18","pret":0,"close":14.75}
{"ticker":"NWHM","date":"2015-11-19","pret":0.02256,"close":14.93}
{"ticker":"NWHM","date":"2015-11-20","pret":0.01942,"close":14.91}
{"ticker":"NWHM","date":"2015-11-23","pret":-0.01067,"close":14.52}
{"ticker":"NWHM","date":"2015-11-24","pret":-0.04035,"close":14.32}
{"ticker":"NWHM","date":"2015-11-25","pret":0.00209,"close":15}
{"ticker":"NWHM","date":"2015-11-26"}
{"ticker":"NWHM","date":"2015-11-27","pret":0.04227,"close":14.98}
{"ticker":"NWHM","date":"2015-11-30","pret":-0.00536,"close":14.67}
{"ticker":"NWHM","date":"2015-12-01","pret":-0.0176,"close":14.72}
{"ticker":"NWHM","date":"2015-12-02","pret":-0.0447,"close":13.04}
{"ticker":"NWHM","date":"2015-12-03","pret":-0.0543,"close":12.68}
{"ticker":"NWHM","date":"2015-12-04","pret":-0.0471,"close":12.55}
{"ticker":"NWHM","date":"2015-12-07","pret":-0.00794,"close":12.63}
{"ticker":"NWHM","date":"2015-12-08","pret":-0.0064,"close":12.61}
{"ticker":"NWHM","date":"2015-12-09","pret":-0.00241,"close":12.47}
{"ticker":"NWHM","date":"2015-12-10","pret":-0.0203,"close":12.02}
{"ticker":"NWHM","date":"2015-12-11","pret":-0.01905,"close":11.98}
{"ticker":"NWHM","date":"2015-12-14","pret":0.005,"close":12.34}
{"ticker":"NWHM","date":"2015-12-15","pret":0.04076,"close":12.17}
{"ticker":"NWHM","date":"2015-12-16","pret":-0.01854,"close":13.08}
{"ticker":"NWHM","date":"2015-12-17"}
{"ticker":"NWHM","date":"2015-12-18","pret":0.02966,"close":12.14}
{"ticker":"NWHM","date":"2015-12-21","pret":-0.03619,"close":12.36}
{"ticker":"NWHM","date":"2015-12-22","pret":0.01705,"close":12.62}
{"ticker":"NWHM","date":"2015-12-23","pret":0.02072,"close":12.92}
{"ticker":"NWHM","date":"2015-12-24","pret":0.0141,"close":13.08}
{"ticker":"NWHM","date":"2015-12-28","pret":0.01006,"close":13.06}
{"ticker":"NWHM","date":"2015-12-29","pret":0.00384,"close":12.89}
{"ticker":"NWHM","date":"2015-12-30","pret":-0.00461,"close":12.88}
{"ticker":"NWHM","date":"2015-12-31","pret":-0.01475,"close":12.96}
{"ticker":"NWHM","date":"2016-01-04","pret":-0.00313,"close":12.45}
{"ticker":"NWHM","date":"2016-01-05","pret":-0.01661,"close":12.21}
{"ticker":"NWLI","date":"2015-01-02"}
{"ticker":"NWLI","date":"2015-01-05"}
{"ticker":"NWLI","date":"2015-01-06"}
{"ticker":"NWLI","date":"2015-01-07"}
{"ticker":"NWLI","date":"2015-01-08"}
{"ticker":"NWLI","date":"2015-01-09"}
{"ticker":"NWLI","date":"2015-01-12"}
{"ticker":"NWLI","date":"2015-01-13"}
{"ticker":"NWLI","date":"2015-01-14"}
{"ticker":"NWLI","date":"2015-01-15"}
{"ticker":"NWLI","date":"2015-01-16"}
{"ticker":"NWLI","date":"2015-01-20"}
{"ticker":"NWLI","date":"2015-01-21"}
{"ticker":"NWLI","date":"2015-01-22"}
{"ticker":"NWLI","date":"2015-01-23"}
{"ticker":"NWLI","date":"2015-01-26"}
{"ticker":"NWLI","date":"2015-01-27"}
{"ticker":"NWLI","date":"2015-01-28"}
{"ticker":"NWLI","date":"2015-01-29"}
{"ticker":"NWLI","date":"2015-01-30"}
{"ticker":"NWLI","date":"2015-02-02"}
{"ticker":"NWLI","date":"2015-02-03"}
{"ticker":"NWLI","date":"2015-02-04"}
{"ticker":"NWLI","date":"2015-02-05"}
{"ticker":"NWLI","date":"2015-02-06"}
{"ticker":"NWLI","date":"2015-02-09"}
{"ticker":"NWLI","date":"2015-02-10"}
{"ticker":"NWLI","date":"2015-02-11"}
{"ticker":"NWLI","date":"2015-02-12"}
{"ticker":"NWLI","date":"2015-02-13"}
{"ticker":"NWLI","date":"2015-02-17"}
{"ticker":"NWLI","date":"2015-02-18"}
{"ticker":"NWLI","date":"2015-02-19"}
{"ticker":"NWLI","date":"2015-02-20"}
{"ticker":"NWLI","date":"2015-02-23"}
{"ticker":"NWLI","date":"2015-02-24"}
{"ticker":"NWLI","date":"2015-02-25"}
{"ticker":"NWLI","date":"2015-02-26"}
{"ticker":"NWLI","date":"2015-02-27"}
{"ticker":"NWLI","date":"2015-03-02"}
{"ticker":"NWLI","date":"2015-03-03"}
{"ticker":"NWLI","date":"2015-03-04"}
{"ticker":"NWLI","date":"2015-03-05"}
{"ticker":"NWLI","date":"2015-03-06"}
{"ticker":"NWLI","date":"2015-03-09"}
{"ticker":"NWLI","date":"2015-03-10"}
{"ticker":"NWLI","date":"2015-03-11"}
{"ticker":"NWLI","date":"2015-03-12"}
{"ticker":"NWLI","date":"2015-03-13"}
{"ticker":"NWLI","date":"2015-03-16"}
{"ticker":"NWLI","date":"2015-03-17"}
{"ticker":"NWLI","date":"2015-03-18"}
{"ticker":"NWLI","date":"2015-03-19"}
{"ticker":"NWLI","date":"2015-03-20"}
{"ticker":"NWLI","date":"2015-03-23"}
{"ticker":"NWLI","date":"2015-03-24"}
{"ticker":"NWLI","date":"2015-03-25"}
{"ticker":"NWLI","date":"2015-03-26"}
{"ticker":"NWLI","date":"2015-03-27"}
{"ticker":"NWLI","date":"2015-03-30"}
{"ticker":"NWLI","date":"2015-03-31"}
{"ticker":"NWLI","date":"2015-04-01"}
{"ticker":"NWLI","date":"2015-04-02"}
{"ticker":"NWLI","date":"2015-04-06"}
{"ticker":"NWLI","date":"2015-04-07"}
{"ticker":"NWLI","date":"2015-04-08"}
{"ticker":"NWLI","date":"2015-04-09"}
{"ticker":"NWLI","date":"2015-04-10"}
{"ticker":"NWLI","date":"2015-04-13"}
{"ticker":"NWLI","date":"2015-04-14"}
{"ticker":"NWLI","date":"2015-04-15"}
{"ticker":"NWLI","date":"2015-04-16"}
{"ticker":"NWLI","date":"2015-04-17"}
{"ticker":"NWLI","date":"2015-04-20"}
{"ticker":"NWLI","date":"2015-04-21"}
{"ticker":"NWLI","date":"2015-04-22"}
{"ticker":"NWLI","date":"2015-04-23"}
{"ticker":"NWLI","date":"2015-04-24"}
{"ticker":"NWLI","date":"2015-04-27"}
{"ticker":"NWLI","date":"2015-04-28"}
{"ticker":"NWLI","date":"2015-04-29"}
{"ticker":"NWLI","date":"2015-04-30"}
{"ticker":"NWLI","date":"2015-05-01"}
{"ticker":"NWLI","date":"2015-05-04"}
{"ticker":"NWLI","date":"2015-05-05"}
{"ticker":"NWLI","date":"2015-05-06"}
{"ticker":"NWLI","date":"2015-05-07"}
{"ticker":"NWLI","date":"2015-05-08"}
{"ticker":"NWLI","date":"2015-05-11"}
{"ticker":"NWLI","date":"2015-05-12"}
{"ticker":"NWLI","date":"2015-05-13"}
{"ticker":"NWLI","date":"2015-05-14"}
{"ticker":"NWLI","date":"2015-05-15"}
{"ticker":"NWLI","date":"2015-05-18"}
{"ticker":"NWLI","date":"2015-05-19"}
{"ticker":"NWLI","date":"2015-05-20"}
{"ticker":"NWLI","date":"2015-05-21"}
{"ticker":"NWLI","date":"2015-05-22"}
{"ticker":"NWLI","date":"2015-05-26"}
{"ticker":"NWLI","date":"2015-05-27"}
{"ticker":"NWLI","date":"2015-05-28"}
{"ticker":"NWLI","date":"2015-05-29"}
{"ticker":"NWLI","date":"2015-06-01"}
{"ticker":"NWLI","date":"2015-06-02"}
{"ticker":"NWLI","date":"2015-06-03"}
{"ticker":"NWLI","date":"2015-06-04"}
{"ticker":"NWLI","date":"2015-06-05"}
{"ticker":"NWLI","date":"2015-06-08"}
{"ticker":"NWLI","date":"2015-06-09"}
{"ticker":"NWLI","date":"2015-06-10"}
{"ticker":"NWLI","date":"2015-06-11"}
{"ticker":"NWLI","date":"2015-06-12"}
{"ticker":"NWLI","date":"2015-06-15"}
{"ticker":"NWLI","date":"2015-06-16"}
{"ticker":"NWLI","date":"2015-06-17"}
{"ticker":"NWLI","date":"2015-06-18"}
{"ticker":"NWLI","date":"2015-06-19"}
{"ticker":"NWLI","date":"2015-06-22"}
{"ticker":"NWLI","date":"2015-06-23"}
{"ticker":"NWLI","date":"2015-06-24"}
{"ticker":"NWLI","date":"2015-06-25"}
{"ticker":"NWLI","date":"2015-06-26"}
{"ticker":"NWLI","date":"2015-06-29"}
{"ticker":"NWLI","date":"2015-06-30"}
{"ticker":"NWLI","date":"2015-07-01"}
{"ticker":"NWLI","date":"2015-07-02"}
{"ticker":"NWLI","date":"2015-07-06"}
{"ticker":"NWLI","date":"2015-07-07"}
{"ticker":"NWLI","date":"2015-07-08"}
{"ticker":"NWLI","date":"2015-07-09"}
{"ticker":"NWLI","date":"2015-07-10"}
{"ticker":"NWLI","date":"2015-07-13"}
{"ticker":"NWLI","date":"2015-07-14"}
{"ticker":"NWLI","date":"2015-07-15"}
{"ticker":"NWLI","date":"2015-07-16"}
{"ticker":"NWLI","date":"2015-07-17"}
{"ticker":"NWLI","date":"2015-07-20"}
{"ticker":"NWLI","date":"2015-07-21"}
{"ticker":"NWLI","date":"2015-07-22"}
{"ticker":"NWLI","date":"2015-07-23"}
{"ticker":"NWLI","date":"2015-07-24"}
{"ticker":"NWLI","date":"2015-07-27"}
{"ticker":"NWLI","date":"2015-07-28"}
{"ticker":"NWLI","date":"2015-07-29"}
{"ticker":"NWLI","date":"2015-07-30"}
{"ticker":"NWLI","date":"2015-07-31"}
{"ticker":"NWLI","date":"2015-08-03"}
{"ticker":"NWLI","date":"2015-08-04"}
{"ticker":"NWLI","date":"2015-08-05"}
{"ticker":"NWLI","date":"2015-08-06"}
{"ticker":"NWLI","date":"2015-08-07"}
{"ticker":"NWLI","date":"2015-08-10"}
{"ticker":"NWLI","date":"2015-08-11"}
{"ticker":"NWLI","date":"2015-08-12"}
{"ticker":"NWLI","date":"2015-08-13"}
{"ticker":"NWLI","date":"2015-08-14"}
{"ticker":"NWLI","date":"2015-08-17"}
{"ticker":"NWLI","date":"2015-08-18"}
{"ticker":"NWLI","date":"2015-08-19"}
{"ticker":"NWLI","date":"2015-08-20"}
{"ticker":"NWLI","date":"2015-08-21"}
{"ticker":"NWLI","date":"2015-08-24"}
{"ticker":"NWLI","date":"2015-08-25"}
{"ticker":"NWLI","date":"2015-08-26"}
{"ticker":"NWLI","date":"2015-08-27"}
{"ticker":"NWLI","date":"2015-08-28"}
{"ticker":"NWLI","date":"2015-08-31"}
{"ticker":"NWLI","date":"2015-09-01"}
{"ticker":"NWLI","date":"2015-09-02"}
{"ticker":"NWLI","date":"2015-09-03"}
{"ticker":"NWLI","date":"2015-09-04"}
{"ticker":"NWLI","date":"2015-09-08"}
{"ticker":"NWLI","date":"2015-09-09"}
{"ticker":"NWLI","date":"2015-09-10"}
{"ticker":"NWLI","date":"2015-09-11"}
{"ticker":"NWLI","date":"2015-09-14"}
{"ticker":"NWLI","date":"2015-09-15"}
{"ticker":"NWLI","date":"2015-09-16"}
{"ticker":"NWLI","date":"2015-09-17"}
{"ticker":"NWLI","date":"2015-09-18"}
{"ticker":"NWLI","date":"2015-09-21"}
{"ticker":"NWLI","date":"2015-09-22"}
{"ticker":"NWLI","date":"2015-09-23"}
{"ticker":"NWLI","date":"2015-09-24"}
{"ticker":"NWLI","date":"2015-09-25"}
{"ticker":"NWLI","date":"2015-09-28"}
{"ticker":"NWLI","date":"2015-09-29"}
{"ticker":"NWLI","date":"2015-09-30"}
{"ticker":"NWLI","date":"2015-10-01"}
{"ticker":"NWLI","date":"2015-10-02"}
{"ticker":"NWLI","date":"2015-10-05","pret":0.01872,"close":229.78}
{"ticker":"NWLI","date":"2015-10-06","pret":0.01946,"close":236.48}
{"ticker":"NWLI","date":"2015-10-07","pret":0.03526,"close":244.59}
{"ticker":"NWLI","date":"2015-10-08","pret":0.03504,"close":238.37}
{"ticker":"NWLI","date":"2015-10-09","pret":-0.02987,"close":243.62}
{"ticker":"NWLI","date":"2015-10-12","pret":0.02007,"close":248}
{"ticker":"NWLI","date":"2015-10-13","pret":0.01386,"close":248.23}
{"ticker":"NWLI","date":"2015-10-14","pret":0.00493,"close":247.39}
{"ticker":"NWLI","date":"2015-10-15","pret":-0.01298,"close":249.48}
{"ticker":"NWLI","date":"2015-10-16","pret":0.02196,"close":250.21}
{"ticker":"NWLI","date":"2015-10-19","pret":-0.00581,"close":257.12}
{"ticker":"NWLI","date":"2015-10-20","pret":0.03002,"close":254.01}
{"ticker":"NWLI","date":"2015-10-21","pret":-0.02087,"close":254}
{"ticker":"NWLI","date":"2015-10-22","pret":0.02138,"close":258.15}
{"ticker":"NWLI","date":"2015-10-23","pret":0.00358,"close":258}
{"ticker":"NWLI","date":"2015-10-26","pret":-0.00194,"close":253}
{"ticker":"NWLI","date":"2015-10-27","pret":-0.00977,"close":256.51}
{"ticker":"NWLI","date":"2015-10-28","pret":0.02079,"close":268.4}
{"ticker":"NWLI","date":"2015-10-29","pret":0.02142,"close":265.36}
{"ticker":"NWLI","date":"2015-10-30","pret":-0.00381,"close":257.99}
{"ticker":"NWLI","date":"2015-11-02","pret":-0.02433,"close":262.31}
{"ticker":"NWLI","date":"2015-11-03","pret":0.01545,"close":260.43}
{"ticker":"NWLI","date":"2015-11-04","pret":-0.01239,"close":260.99}
{"ticker":"NWLI","date":"2015-11-05","pret":0.01239,"close":256.11}
{"ticker":"NWLI","date":"2015-11-06","pret":-0.03212,"close":257.32}
{"ticker":"NWLI","date":"2015-11-09","pret":-0.0013,"close":253.41}
{"ticker":"NWLI","date":"2015-11-10","pret":-0.02539,"close":256.59}
{"ticker":"NWLI","date":"2015-11-11","pret":0.02326,"close":253.19}
{"ticker":"NWLI","date":"2015-11-12","pret":-0.0017,"close":256.63}
{"ticker":"NWLI","date":"2015-11-13","pret":-0.01471,"close":258.61}
{"ticker":"NWLI","date":"2015-11-16","pret":0.03938,"close":261.98}
{"ticker":"NWLI","date":"2015-11-17","pret":-0.00775,"close":254}
{"ticker":"NWLI","date":"2015-11-18","pret":-0.00781,"close":260.6}
{"ticker":"NWLI","date":"2015-11-19","pret":0.03847,"close":258.56}
{"ticker":"NWLI","date":"2015-11-20","pret":-0.01905,"close":260.35}
{"ticker":"NWLI","date":"2015-11-23","pret":-0.00579,"close":261.48}
{"ticker":"NWLI","date":"2015-11-24","pret":0.00035,"close":257.45}
{"ticker":"NWLI","date":"2015-11-25","pret":-0.0089,"close":258.94}
{"ticker":"NWLI","date":"2015-11-26"}
{"ticker":"NWLI","date":"2015-11-27","pret":0.01048,"close":260.89}
{"ticker":"NWLI","date":"2015-11-30","pret":0.01342,"close":263.25}
{"ticker":"NWLI","date":"2015-12-01","pret":0.00589,"close":264.17}
{"ticker":"NWLI","date":"2015-12-02","pret":0.00736,"close":265}
{"ticker":"NWLI","date":"2015-12-03","pret":0,"close":263.51}
{"ticker":"NWLI","date":"2015-12-04","pret":-0.00755,"close":263.55}
{"ticker":"NWLI","date":"2015-12-07","pret":-0.00174,"close":263.75}
{"ticker":"NWLI","date":"2015-12-08","pret":-0.03687,"close":261.03}
{"ticker":"NWLI","date":"2015-12-09","pret":0.02381,"close":257.5}
{"ticker":"NWLI","date":"2015-12-10","pret":-0.0078,"close":260}
{"ticker":"NWLI","date":"2015-12-11","pret":-0.00575,"close":252.13}
{"ticker":"NWLI","date":"2015-12-14","pret":-0.03091,"close":249.9}
{"ticker":"NWLI","date":"2015-12-15","pret":0.01666,"close":254.88}
{"ticker":"NWLI","date":"2015-12-16","pret":0.02069,"close":259.89}
{"ticker":"NWLI","date":"2015-12-17"}
{"ticker":"NWLI","date":"2015-12-18","pret":-0.02843,"close":253.01}
{"ticker":"NWLI","date":"2015-12-21","pret":0.00924,"close":254.5}
{"ticker":"NWLI","date":"2015-12-22","pret":0.00657,"close":255.3}
{"ticker":"NWLI","date":"2015-12-23","pret":0.00804,"close":256}
{"ticker":"NWLI","date":"2015-12-24","pret":-0.00086,"close":256.88}
{"ticker":"NWLI","date":"2015-12-28","pret":-0.00668,"close":253.8}
{"ticker":"NWLI","date":"2015-12-29","pret":-0.00385,"close":256.87}
{"ticker":"NWLI","date":"2015-12-30","pret":0.00063,"close":252.05}
{"ticker":"NWLI","date":"2015-12-31","pret":0.00059,"close":251.94}
{"ticker":"NWLI","date":"2016-01-04","pret":-0.01086,"close":248.79}
{"ticker":"NWLI","date":"2016-01-05","pret":-0.0376,"close":244.98}
{"ticker":"NWN","date":"2015-01-02","pret":-0.01211,"close":49.74}
{"ticker":"NWN","date":"2015-01-05","pret":-0.01327,"close":48.88}
{"ticker":"NWN","date":"2015-01-06","pret":-0.01099,"close":48.49}
{"ticker":"NWN","date":"2015-01-07","pret":-0.00574,"close":48.89}
{"ticker":"NWN","date":"2015-01-08","pret":0.01491,"close":49.8}
{"ticker":"NWN","date":"2015-01-09","pret":0.00747,"close":49.39}
{"ticker":"NWN","date":"2015-01-12","pret":-0.00322,"close":49.56}
{"ticker":"NWN","date":"2015-01-13","pret":0.00824,"close":50.14}
{"ticker":"NWN","date":"2015-01-14","pret":-0.0024,"close":50.33}
{"ticker":"NWN","date":"2015-01-15","pret":0.01197,"close":50.3}
{"ticker":"NWN","date":"2015-01-16","pret":-0.00696,"close":51.25}
{"ticker":"NWN","date":"2015-01-20","pret":0.02815,"close":51.85}
{"ticker":"NWN","date":"2015-01-21","pret":0,"close":51.64}
{"ticker":"NWN","date":"2015-01-22","pret":0.00155,"close":51.98}
{"ticker":"NWN","date":"2015-01-23","pret":0.00792,"close":51.92}
{"ticker":"NWN","date":"2015-01-26","pret":-0.00173,"close":51.82}
{"ticker":"NWN","date":"2015-01-27","pret":-0.00968,"close":51.43}
{"ticker":"NWN","date":"2015-01-28","pret":-0.00703,"close":50.08}
{"ticker":"NWN","date":"2015-01-29","pret":-0.01639,"close":51.2}
{"ticker":"NWN","date":"2015-01-30","pret":0.01148,"close":49.91}
{"ticker":"NWN","date":"2015-02-02","pret":-0.01727,"close":50.52}
{"ticker":"NWN","date":"2015-02-03","pret":0.01076,"close":50.98}
{"ticker":"NWN","date":"2015-02-04","pret":0.01025,"close":50.33}
{"ticker":"NWN","date":"2015-02-05","pret":-0.00985,"close":51.07}
{"ticker":"NWN","date":"2015-02-06","pret":0.00868,"close":48.8}
{"ticker":"NWN","date":"2015-02-09","pret":-0.04272,"close":47.84}
{"ticker":"NWN","date":"2015-02-10","pret":-0.01445,"close":48.7}
{"ticker":"NWN","date":"2015-02-11","pret":0.01342,"close":47.84}
{"ticker":"NWN","date":"2015-02-12","pret":-0.01759,"close":47.86}
{"ticker":"NWN","date":"2015-02-13","pret":0.00479,"close":47.6}
{"ticker":"NWN","date":"2015-02-17","pret":-0.01107,"close":47.13}
{"ticker":"NWN","date":"2015-02-18","pret":-0.01375,"close":48.51}
{"ticker":"NWN","date":"2015-02-19","pret":0.03639,"close":47.78}
{"ticker":"NWN","date":"2015-02-20","pret":-0.01803,"close":47.94}
{"ticker":"NWN","date":"2015-02-23","pret":0,"close":48.31}
{"ticker":"NWN","date":"2015-02-24","pret":0.00771,"close":48.52}
{"ticker":"NWN","date":"2015-02-25","pret":0.00682,"close":47.64}
{"ticker":"NWN","date":"2015-02-26","pret":-0.01704,"close":47.45}
{"ticker":"NWN","date":"2015-02-27","pret":-0.01075,"close":47.25}
{"ticker":"NWN","date":"2015-03-02","pret":0.00106,"close":46.1}
{"ticker":"NWN","date":"2015-03-03","pret":-0.03052,"close":46.57}
{"ticker":"NWN","date":"2015-03-04","pret":0.01452,"close":45.86}
{"ticker":"NWN","date":"2015-03-05","pret":-0.01408,"close":46.25}
{"ticker":"NWN","date":"2015-03-06","pret":-0.00153,"close":45.03}
{"ticker":"NWN","date":"2015-03-09","pret":-0.01165,"close":45.24}
{"ticker":"NWN","date":"2015-03-10","pret":-0.00754,"close":44.76}
{"ticker":"NWN","date":"2015-03-11","pret":-0.00424,"close":44.68}
{"ticker":"NWN","date":"2015-03-12","pret":0.0078,"close":45.66}
{"ticker":"NWN","date":"2015-03-13","pret":0.01191,"close":45.06}
{"ticker":"NWN","date":"2015-03-16","pret":-0.0108,"close":45.77}
{"ticker":"NWN","date":"2015-03-17","pret":0.01365,"close":46.07}
{"ticker":"NWN","date":"2015-03-18","pret":0.00871,"close":47.41}
{"ticker":"NWN","date":"2015-03-19","pret":0.02378,"close":46.98}
{"ticker":"NWN","date":"2015-03-20","pret":0.00106,"close":47.94}
{"ticker":"NWN","date":"2015-03-23","pret":0.00947,"close":47.71}
{"ticker":"NWN","date":"2015-03-24","pret":-0.00105,"close":47.65}
{"ticker":"NWN","date":"2015-03-25","pret":0.00021,"close":47.16}
{"ticker":"NWN","date":"2015-03-26","pret":-0.01138,"close":46.96}
{"ticker":"NWN","date":"2015-03-27","pret":-0.00085,"close":47.56}
{"ticker":"NWN","date":"2015-03-30","pret":0.01014,"close":47.93}
{"ticker":"NWN","date":"2015-03-31","pret":0.00356,"close":47.95}
{"ticker":"NWN","date":"2015-04-01","pret":-0.00231,"close":48.37}
{"ticker":"NWN","date":"2015-04-02","pret":0.01644,"close":48.97}
{"ticker":"NWN","date":"2015-04-06","pret":0.00924,"close":49.42}
{"ticker":"NWN","date":"2015-04-07","pret":0.00957,"close":48.42}
{"ticker":"NWN","date":"2015-04-08","pret":-0.01696,"close":48.46}
{"ticker":"NWN","date":"2015-04-09","pret":-0.00475,"close":47.74}
{"ticker":"NWN","date":"2015-04-10","pret":-0.00519,"close":48.21}
{"ticker":"NWN","date":"2015-04-13","pret":0.00353,"close":47.96}
{"ticker":"NWN","date":"2015-04-14","pret":-0.00603,"close":48.1}
{"ticker":"NWN","date":"2015-04-15","pret":0.00333,"close":48.24}
{"ticker":"NWN","date":"2015-04-16","pret":0,"close":48.05}
{"ticker":"NWN","date":"2015-04-17","pret":-0.00751,"close":47.5}
{"ticker":"NWN","date":"2015-04-20","pret":-0.00168,"close":48.33}
{"ticker":"NWN","date":"2015-04-21","pret":0.01541,"close":48.25}
{"ticker":"NWN","date":"2015-04-22","pret":-0.00476,"close":47.89}
{"ticker":"NWN","date":"2015-04-23","pret":-0.01316,"close":48.27}
{"ticker":"NWN","date":"2015-04-24","pret":0.01607,"close":48.7}
{"ticker":"NWN","date":"2015-04-27","pret":0.01336,"close":48.2}
{"ticker":"NWN","date":"2015-04-28","pret":-0.02293,"close":48.34}
{"ticker":"NWN","date":"2015-04-29","pret":0.00313,"close":47.81}
{"ticker":"NWN","date":"2015-04-30","pret":-0.00816,"close":46.7}
{"ticker":"NWN","date":"2015-05-01","pret":-0.01759,"close":46.53}
{"ticker":"NWN","date":"2015-05-04","pret":-0.00557,"close":46.27}
{"ticker":"NWN","date":"2015-05-05","pret":-0.01059,"close":45.18}
{"ticker":"NWN","date":"2015-05-06","pret":-0.01886,"close":44.55}
{"ticker":"NWN","date":"2015-05-07","pret":-0.01719,"close":44.71}
{"ticker":"NWN","date":"2015-05-08","pret":0.01187,"close":44.47}
{"ticker":"NWN","date":"2015-05-11","pret":-0.01232,"close":44.36}
{"ticker":"NWN","date":"2015-05-12","pret":-0.00293,"close":44.25}
{"ticker":"NWN","date":"2015-05-13","pret":0.00383,"close":43.92}
{"ticker":"NWN","date":"2015-05-14","pret":-0.00814,"close":44.68}
{"ticker":"NWN","date":"2015-05-15","pret":0.01688,"close":45.01}
{"ticker":"NWN","date":"2015-05-18","pret":0.00312,"close":45.22}
{"ticker":"NWN","date":"2015-05-19","pret":0.00222,"close":45.03}
{"ticker":"NWN","date":"2015-05-20","pret":-0.00156,"close":44.95}
{"ticker":"NWN","date":"2015-05-21","pret":0.00044,"close":44.89}
{"ticker":"NWN","date":"2015-05-22","pret":-0.00245,"close":44.68}
{"ticker":"NWN","date":"2015-05-26","pret":-0.01008,"close":44.45}
{"ticker":"NWN","date":"2015-05-27","pret":0.00337,"close":44.58}
{"ticker":"NWN","date":"2015-05-28","pret":-0.0027,"close":44.91}
{"ticker":"NWN","date":"2015-05-29","pret":0.00829,"close":44.7}
{"ticker":"NWN","date":"2015-06-01","pret":-0.00134,"close":44.52}
{"ticker":"NWN","date":"2015-06-02","pret":-0.00897,"close":43.91}
{"ticker":"NWN","date":"2015-06-03","pret":-0.01201,"close":43.21}
{"ticker":"NWN","date":"2015-06-04","pret":-0.01586,"close":43.05}
{"ticker":"NWN","date":"2015-06-05","pret":-0.00674,"close":42.77}
{"ticker":"NWN","date":"2015-06-08","pret":-0.00163,"close":42.83}
{"ticker":"NWN","date":"2015-06-09","pret":0.0014,"close":42.7}
{"ticker":"NWN","date":"2015-06-10","pret":0.00047,"close":43.08}
{"ticker":"NWN","date":"2015-06-11","pret":0.01113,"close":43.28}
{"ticker":"NWN","date":"2015-06-12","pret":-0.0037,"close":42.75}
{"ticker":"NWN","date":"2015-06-15","pret":-0.01281,"close":42.88}
{"ticker":"NWN","date":"2015-06-16","pret":0.00328,"close":42.84}
{"ticker":"NWN","date":"2015-06-17","pret":0.00396,"close":42.6}
{"ticker":"NWN","date":"2015-06-18","pret":-0.00537,"close":43.28}
{"ticker":"NWN","date":"2015-06-19","pret":0.01163,"close":43.42}
{"ticker":"NWN","date":"2015-06-22","pret":0.00692,"close":43.58}
{"ticker":"NWN","date":"2015-06-23","pret":0.00023,"close":43.3}
{"ticker":"NWN","date":"2015-06-24","pret":-0.00553,"close":43.14}
{"ticker":"NWN","date":"2015-06-25","pret":-0.00278,"close":42.8}
{"ticker":"NWN","date":"2015-06-26","pret":-0.00767,"close":43}
{"ticker":"NWN","date":"2015-06-29","pret":-0.00023,"close":42.71}
{"ticker":"NWN","date":"2015-06-30","pret":0.00093,"close":42.18}
{"ticker":"NWN","date":"2015-07-01","pret":-0.01079,"close":42.23}
{"ticker":"NWN","date":"2015-07-02","pret":0.00118,"close":42.92}
{"ticker":"NWN","date":"2015-07-06","pret":0.01101,"close":43.3}
{"ticker":"NWN","date":"2015-07-07","pret":0.01319,"close":44.18}
{"ticker":"NWN","date":"2015-07-08","pret":0.01165,"close":44.04}
{"ticker":"NWN","date":"2015-07-09","pret":0.00431,"close":43.37}
{"ticker":"NWN","date":"2015-07-10","pret":-0.01389,"close":43.9}
{"ticker":"NWN","date":"2015-07-13","pret":0.00822,"close":43.88}
{"ticker":"NWN","date":"2015-07-14","pret":-0.00296,"close":43.77}
{"ticker":"NWN","date":"2015-07-15","pret":-0.00137,"close":43.83}
{"ticker":"NWN","date":"2015-07-16","pret":0.00342,"close":44.4}
{"ticker":"NWN","date":"2015-07-17","pret":0.00929,"close":43.85}
{"ticker":"NWN","date":"2015-07-20","pret":-0.00815,"close":43.49}
{"ticker":"NWN","date":"2015-07-21","pret":-0.01075,"close":42.97}
{"ticker":"NWN","date":"2015-07-22","pret":-0.01086,"close":43.36}
{"ticker":"NWN","date":"2015-07-23","pret":0.00626,"close":42.43}
{"ticker":"NWN","date":"2015-07-24","pret":-0.02455,"close":42.47}
{"ticker":"NWN","date":"2015-07-27","pret":-0.00024,"close":43.07}
{"ticker":"NWN","date":"2015-07-28","pret":0.02178,"close":43.11}
{"ticker":"NWN","date":"2015-07-29","pret":-0.01212,"close":42.62}
{"ticker":"NWN","date":"2015-07-30","pret":-0.00376,"close":42.7}
{"ticker":"NWN","date":"2015-07-31","pret":0.011,"close":43.29}
{"ticker":"NWN","date":"2015-08-03","pret":0.00673,"close":43.21}
{"ticker":"NWN","date":"2015-08-04","pret":-0.00185,"close":43.73}
{"ticker":"NWN","date":"2015-08-05","pret":0.017,"close":43.64}
{"ticker":"NWN","date":"2015-08-06","pret":-0.00479,"close":43.35}
{"ticker":"NWN","date":"2015-08-07","pret":-0.01406,"close":43.87}
{"ticker":"NWN","date":"2015-08-10","pret":0.01908,"close":43.76}
{"ticker":"NWN","date":"2015-08-11","pret":-0.00708,"close":44.37}
{"ticker":"NWN","date":"2015-08-12","pret":0.01615,"close":44.84}
{"ticker":"NWN","date":"2015-08-13","pret":0.00876,"close":44.44}
{"ticker":"NWN","date":"2015-08-14","pret":-0.00381,"close":46.35}
{"ticker":"NWN","date":"2015-08-17","pret":0.03356,"close":46.45}
{"ticker":"NWN","date":"2015-08-18","pret":0.00498,"close":46.2}
{"ticker":"NWN","date":"2015-08-19","pret":-0.0052,"close":46.39}
{"ticker":"NWN","date":"2015-08-20","pret":0.00282,"close":46.3}
{"ticker":"NWN","date":"2015-08-21","pret":-0.01418,"close":45.97}
{"ticker":"NWN","date":"2015-08-24","pret":-0.0807,"close":44.92}
{"ticker":"NWN","date":"2015-08-25","pret":0.07806,"close":44.23}
{"ticker":"NWN","date":"2015-08-26","pret":-0.01107,"close":43.97}
{"ticker":"NWN","date":"2015-08-27","pret":-0.01526,"close":44.19}
{"ticker":"NWN","date":"2015-08-28","pret":-0.00272,"close":44.22}
{"ticker":"NWN","date":"2015-08-31","pret":-0.00934,"close":43.98}
{"ticker":"NWN","date":"2015-09-01","pret":-0.0085,"close":43.04}
{"ticker":"NWN","date":"2015-09-02","pret":0.00254,"close":42.92}
{"ticker":"NWN","date":"2015-09-03","pret":-0.01088,"close":42.79}
{"ticker":"NWN","date":"2015-09-04","pret":-0.011,"close":42.39}
{"ticker":"NWN","date":"2015-09-08","pret":0.00937,"close":43}
{"ticker":"NWN","date":"2015-09-09","pret":-0.00093,"close":42.88}
{"ticker":"NWN","date":"2015-09-10","pret":-0.00327,"close":42.71}
{"ticker":"NWN","date":"2015-09-11","pret":-0.00234,"close":43.13}
{"ticker":"NWN","date":"2015-09-14","pret":0.01143,"close":43.14}
{"ticker":"NWN","date":"2015-09-15","pret":0.00324,"close":43.37}
{"ticker":"NWN","date":"2015-09-16","pret":0.00254,"close":43.65}
{"ticker":"NWN","date":"2015-09-17","pret":0.00827,"close":44.39}
{"ticker":"NWN","date":"2015-09-18","pret":0.00593,"close":44.48}
{"ticker":"NWN","date":"2015-09-21","pret":0.0149,"close":44.65}
{"ticker":"NWN","date":"2015-09-22","pret":-0.00765,"close":44.28}
{"ticker":"NWN","date":"2015-09-23","pret":0.0009,"close":44.24}
{"ticker":"NWN","date":"2015-09-24","pret":-0.00429,"close":44.97}
{"ticker":"NWN","date":"2015-09-25","pret":0.02085,"close":45.37}
{"ticker":"NWN","date":"2015-09-28","pret":0.00663,"close":45.47}
{"ticker":"NWN","date":"2015-09-29","pret":0.00176,"close":44.87}
{"ticker":"NWN","date":"2015-09-30","pret":-0.01217,"close":45.84}
{"ticker":"NWN","date":"2015-10-01","pret":0.02246,"close":45.39}
{"ticker":"NWN","date":"2015-10-02","pret":-0.01095,"close":46.1}
{"ticker":"NWN","date":"2015-10-05","pret":0.01918,"close":46.84}
{"ticker":"NWN","date":"2015-10-06","pret":0.0086,"close":46.24}
{"ticker":"NWN","date":"2015-10-07","pret":-0.00752,"close":46.47}
{"ticker":"NWN","date":"2015-10-08","pret":0.00237,"close":47.24}
{"ticker":"NWN","date":"2015-10-09","pret":0.01707,"close":46.93}
{"ticker":"NWN","date":"2015-10-12","pret":-0.00445,"close":47.29}
{"ticker":"NWN","date":"2015-10-13","pret":0.00339,"close":46.77}
{"ticker":"NWN","date":"2015-10-14","pret":-0.00979,"close":46.58}
{"ticker":"NWN","date":"2015-10-15","pret":-0.00257,"close":47.79}
{"ticker":"NWN","date":"2015-10-16","pret":0.02624,"close":47.99}
{"ticker":"NWN","date":"2015-10-19","pret":0.00042,"close":48.15}
{"ticker":"NWN","date":"2015-10-20","pret":0.00334,"close":48.39}
{"ticker":"NWN","date":"2015-10-21","pret":0.00602,"close":48}
{"ticker":"NWN","date":"2015-10-22","pret":-0.00414,"close":48.39}
{"ticker":"NWN","date":"2015-10-23","pret":0.00642,"close":47.65}
{"ticker":"NWN","date":"2015-10-26","pret":-0.01037,"close":48.34}
{"ticker":"NWN","date":"2015-10-27","pret":0.00292,"close":48.33}
{"ticker":"NWN","date":"2015-10-28","pret":-0.00166,"close":48.24}
{"ticker":"NWN","date":"2015-10-29","pret":-0.00292,"close":47.36}
{"ticker":"NWN","date":"2015-10-30","pret":-0.01409,"close":47.77}
{"ticker":"NWN","date":"2015-11-02","pret":0.01095,"close":47.69}
{"ticker":"NWN","date":"2015-11-03","pret":0.00376,"close":47.05}
{"ticker":"NWN","date":"2015-11-04","pret":-0.01663,"close":47.53}
{"ticker":"NWN","date":"2015-11-05","pret":0.00845,"close":47.63}
{"ticker":"NWN","date":"2015-11-06","pret":-0.00845,"close":45.95}
{"ticker":"NWN","date":"2015-11-09","pret":-0.02885,"close":45.9}
{"ticker":"NWN","date":"2015-11-10","pret":0.00175,"close":46.61}
{"ticker":"NWN","date":"2015-11-11","pret":0.01665,"close":46.84}
{"ticker":"NWN","date":"2015-11-12","pret":0.00236,"close":46.14}
{"ticker":"NWN","date":"2015-11-13","pret":-0.014,"close":46.13}
{"ticker":"NWN","date":"2015-11-16","pret":0.0013,"close":46.84}
{"ticker":"NWN","date":"2015-11-17","pret":0.0127,"close":46.47}
{"ticker":"NWN","date":"2015-11-18","pret":-0.00622,"close":47.11}
{"ticker":"NWN","date":"2015-11-19","pret":0.0175,"close":47.74}
{"ticker":"NWN","date":"2015-11-20","pret":0.01532,"close":47.96}
{"ticker":"NWN","date":"2015-11-23","pret":-0.00209,"close":47.99}
{"ticker":"NWN","date":"2015-11-24","pret":-0.00042,"close":48.1}
{"ticker":"NWN","date":"2015-11-25","pret":0.00396,"close":47.98}
{"ticker":"NWN","date":"2015-11-26"}
{"ticker":"NWN","date":"2015-11-27","pret":-0.00062,"close":48.29}
{"ticker":"NWN","date":"2015-11-30","pret":0.00953,"close":48.8}
{"ticker":"NWN","date":"2015-12-01","pret":0.00801,"close":49.01}
{"ticker":"NWN","date":"2015-12-02","pret":0.00245,"close":48.98}
{"ticker":"NWN","date":"2015-12-03","pret":-0.00286,"close":48.26}
{"ticker":"NWN","date":"2015-12-04","pret":-0.01235,"close":48.7}
{"ticker":"NWN","date":"2015-12-07","pret":0.00825,"close":48.86}
{"ticker":"NWN","date":"2015-12-08","pret":0.00185,"close":49.58}
{"ticker":"NWN","date":"2015-12-09","pret":0.01243,"close":49.1}
{"ticker":"NWN","date":"2015-12-10","pret":-0.0065,"close":48.81}
{"ticker":"NWN","date":"2015-12-11","pret":-0.01935,"close":47.94}
{"ticker":"NWN","date":"2015-12-14","pret":-0.00333,"close":48.05}
{"ticker":"NWN","date":"2015-12-15","pret":0.00416,"close":48.58}
{"ticker":"NWN","date":"2015-12-16","pret":0.00766,"close":49.76}
{"ticker":"NWN","date":"2015-12-17"}
{"ticker":"NWN","date":"2015-12-18","pret":0.02282,"close":49.62}
{"ticker":"NWN","date":"2015-12-21","pret":-0.0004,"close":49.38}
{"ticker":"NWN","date":"2015-12-22","pret":-0.00525,"close":49.95}
{"ticker":"NWN","date":"2015-12-23","pret":0.01388,"close":50.71}
{"ticker":"NWN","date":"2015-12-24","pret":0.01664,"close":50.86}
{"ticker":"NWN","date":"2015-12-28","pret":-0.00118,"close":51.48}
{"ticker":"NWN","date":"2015-12-29","pret":0.01329,"close":51.55}
{"ticker":"NWN","date":"2015-12-30","pret":0.00097,"close":51.46}
{"ticker":"NWN","date":"2015-12-31","pret":-0.00155,"close":50.61}
{"ticker":"NWN","date":"2016-01-04","pret":-0.02637,"close":49.9}
{"ticker":"NWN","date":"2016-01-05","pret":-0.0032,"close":50.42}
{"ticker":"NWPX","date":"2015-01-02","pret":-0.00166,"close":28.84}
{"ticker":"NWPX","date":"2015-01-05","pret":-0.05494,"close":26.56}
{"ticker":"NWPX","date":"2015-01-06","pret":-0.07311,"close":26.84}
{"ticker":"NWPX","date":"2015-01-07","pret":0.01312,"close":26.53}
{"ticker":"NWPX","date":"2015-01-08","pret":-0.00261,"close":26.91}
{"ticker":"NWPX","date":"2015-01-09","pret":-0.0015,"close":26.56}
{"ticker":"NWPX","date":"2015-01-12","pret":-0.01242,"close":24.89}
{"ticker":"NWPX","date":"2015-01-13","pret":-0.05888,"close":24.63}
{"ticker":"NWPX","date":"2015-01-14","pret":-0.01742,"close":23.5}
{"ticker":"NWPX","date":"2015-01-15","pret":-0.03408,"close":22.69}
{"ticker":"NWPX","date":"2015-01-16","pret":-0.04718,"close":24.26}
{"ticker":"NWPX","date":"2015-01-20","pret":0.06769,"close":24}
{"ticker":"NWPX","date":"2015-01-21","pret":-0.00707,"close":23.57}
{"ticker":"NWPX","date":"2015-01-22","pret":-0.01556,"close":24.4}
{"ticker":"NWPX","date":"2015-01-23","pret":0.03005,"close":24.61}
{"ticker":"NWPX","date":"2015-01-26","pret":0.00656,"close":24.48}
{"ticker":"NWPX","date":"2015-01-27","pret":-0.01274,"close":24.52}
{"ticker":"NWPX","date":"2015-01-28","pret":0.0225,"close":24.3}
{"ticker":"NWPX","date":"2015-01-29","pret":-0.01426,"close":24.69}
{"ticker":"NWPX","date":"2015-01-30","pret":0.00041,"close":23.93}
{"ticker":"NWPX","date":"2015-02-02","pret":-0.01321,"close":24.23}
{"ticker":"NWPX","date":"2015-02-03","pret":0.0058,"close":25.14}
{"ticker":"NWPX","date":"2015-02-04","pret":0.02731,"close":24.11}
{"ticker":"NWPX","date":"2015-02-05","pret":-0.02195,"close":24.76}
{"ticker":"NWPX","date":"2015-02-06","pret":0.02195,"close":25.5}
{"ticker":"NWPX","date":"2015-02-09","pret":0.02502,"close":26.15}
{"ticker":"NWPX","date":"2015-02-10","pret":0.02517,"close":24.84}
{"ticker":"NWPX","date":"2015-02-11","pret":-0.05583,"close":24.17}
{"ticker":"NWPX","date":"2015-02-12","pret":-0.01548,"close":24.65}
{"ticker":"NWPX","date":"2015-02-13","pret":0.0094,"close":26.32}
{"ticker":"NWPX","date":"2015-02-17","pret":0.06344,"close":25.22}
{"ticker":"NWPX","date":"2015-02-18","pret":-0.03774,"close":25.67}
{"ticker":"NWPX","date":"2015-02-19","pret":0.00947,"close":25.44}
{"ticker":"NWPX","date":"2015-02-20","pret":0.00196,"close":25.11}
{"ticker":"NWPX","date":"2015-02-23","pret":-0.0246,"close":24.65}
{"ticker":"NWPX","date":"2015-02-24","pret":-0.0101,"close":24.87}
{"ticker":"NWPX","date":"2015-02-25","pret":0.0117,"close":24.67}
{"ticker":"NWPX","date":"2015-02-26","pret":-0.01373,"close":24.28}
{"ticker":"NWPX","date":"2015-02-27","pret":-0.01434,"close":24.22}
{"ticker":"NWPX","date":"2015-03-02","pret":-0.00041,"close":24.43}
{"ticker":"NWPX","date":"2015-03-03","pret":0.00165,"close":23.93}
{"ticker":"NWPX","date":"2015-03-04","pret":-0.0204,"close":24.06}
{"ticker":"NWPX","date":"2015-03-05","pret":0.00545,"close":23.83}
{"ticker":"NWPX","date":"2015-03-06","pret":-0.01517,"close":23.8}
{"ticker":"NWPX","date":"2015-03-09","pret":0.01266,"close":23.28}
{"ticker":"NWPX","date":"2015-03-10","pret":-0.03629,"close":22.31}
{"ticker":"NWPX","date":"2015-03-11","pret":-0.0318,"close":22.24}
{"ticker":"NWPX","date":"2015-03-12","pret":0.00403,"close":23.58}
{"ticker":"NWPX","date":"2015-03-13","pret":0.04843,"close":22.76}
{"ticker":"NWPX","date":"2015-03-16","pret":-0.03158,"close":22.61}
{"ticker":"NWPX","date":"2015-03-17","pret":-0.00883,"close":22.72}
{"ticker":"NWPX","date":"2015-03-18","pret":0.0031,"close":23.1}
{"ticker":"NWPX","date":"2015-03-19","pret":0.01187,"close":23.05}
{"ticker":"NWPX","date":"2015-03-20","pret":0.00827,"close":23.23}
{"ticker":"NWPX","date":"2015-03-23","pret":0.00475,"close":23.5}
{"ticker":"NWPX","date":"2015-03-24","pret":0.01753,"close":23.46}
{"ticker":"NWPX","date":"2015-03-25","pret":-0.00937,"close":23.2}
{"ticker":"NWPX","date":"2015-03-26","pret":-0.01205,"close":23.54}
{"ticker":"NWPX","date":"2015-03-27","pret":0.01929,"close":23.14}
{"ticker":"NWPX","date":"2015-03-30","pret":-0.01843,"close":23.31}
{"ticker":"NWPX","date":"2015-03-31","pret":-0.00303,"close":22.95}
{"ticker":"NWPX","date":"2015-04-01","pret":-0.01398,"close":23.12}
{"ticker":"NWPX","date":"2015-04-02","pret":0.01137,"close":22.84}
{"ticker":"NWPX","date":"2015-04-06","pret":-0.00742,"close":23.19}
{"ticker":"NWPX","date":"2015-04-07","pret":0.00786,"close":22.88}
{"ticker":"NWPX","date":"2015-04-08","pret":-0.01313,"close":22.85}
{"ticker":"NWPX","date":"2015-04-09","pret":0.01095,"close":22.95}
{"ticker":"NWPX","date":"2015-04-10","pret":0.00695,"close":22.65}
{"ticker":"NWPX","date":"2015-04-13","pret":-0.01834,"close":22.85}
{"ticker":"NWPX","date":"2015-04-14","pret":0.00264,"close":22.83}
{"ticker":"NWPX","date":"2015-04-15","pret":0.00919,"close":22.94}
{"ticker":"NWPX","date":"2015-04-16","pret":-0.00262,"close":22.94}
{"ticker":"NWPX","date":"2015-04-17","pret":-0.00044,"close":22.84}
{"ticker":"NWPX","date":"2015-04-20","pret":0.00087,"close":23.11}
{"ticker":"NWPX","date":"2015-04-21","pret":0.00609,"close":23.08}
{"ticker":"NWPX","date":"2015-04-22","pret":-0.00435,"close":23.47}
{"ticker":"NWPX","date":"2015-04-23","pret":0.02155,"close":23.99}
{"ticker":"NWPX","date":"2015-04-24","pret":0.02068,"close":23.64}
{"ticker":"NWPX","date":"2015-04-27","pret":0.04931,"close":24.89}
{"ticker":"NWPX","date":"2015-04-28","pret":-0.00598,"close":24.95}
{"ticker":"NWPX","date":"2015-04-29","pret":-0.00401,"close":24.81}
{"ticker":"NWPX","date":"2015-04-30","pret":-0.01212,"close":24.24}
{"ticker":"NWPX","date":"2015-05-01","pret":-0.01392,"close":23.9}
{"ticker":"NWPX","date":"2015-05-04","pret":-0.00994,"close":24.88}
{"ticker":"NWPX","date":"2015-05-05","pret":0.02589,"close":24}
{"ticker":"NWPX","date":"2015-05-06","pret":-0.04353,"close":23.6}
{"ticker":"NWPX","date":"2015-05-07","pret":0.00212,"close":22.97}
{"ticker":"NWPX","date":"2015-05-08","pret":-0.01534,"close":22.83}
{"ticker":"NWPX","date":"2015-05-11","pret":-0.0261,"close":23.12}
{"ticker":"NWPX","date":"2015-05-12","pret":0.01183,"close":22.16}
{"ticker":"NWPX","date":"2015-05-13","pret":-0.02827,"close":22.7}
{"ticker":"NWPX","date":"2015-05-14","pret":0.01688,"close":22.62}
{"ticker":"NWPX","date":"2015-05-15","pret":-0.0084,"close":22.65}
{"ticker":"NWPX","date":"2015-05-18","pret":0.00708,"close":22.48}
{"ticker":"NWPX","date":"2015-05-19","pret":-0.0102,"close":22.48}
{"ticker":"NWPX","date":"2015-05-20","pret":-0.01075,"close":21.9}
{"ticker":"NWPX","date":"2015-05-21","pret":-0.0095,"close":21.8}
{"ticker":"NWPX","date":"2015-05-22","pret":-0.00456,"close":21.26}
{"ticker":"NWPX","date":"2015-05-26","pret":-0.04008,"close":20.73}
{"ticker":"NWPX","date":"2015-05-27","pret":-0.00238,"close":21.41}
{"ticker":"NWPX","date":"2015-05-28","pret":0.01748,"close":20.83}
{"ticker":"NWPX","date":"2015-05-29","pret":-0.02802,"close":20.77}
{"ticker":"NWPX","date":"2015-06-01","pret":0.00672,"close":20.81}
{"ticker":"NWPX","date":"2015-06-02","pret":-0.0048,"close":21.18}
{"ticker":"NWPX","date":"2015-06-03","pret":0.01952,"close":21.31}
{"ticker":"NWPX","date":"2015-06-04","pret":0.00376,"close":21.02}
{"ticker":"NWPX","date":"2015-06-05","pret":-0.01039,"close":21.39}
{"ticker":"NWPX","date":"2015-06-08","pret":0.01648,"close":20.53}
{"ticker":"NWPX","date":"2015-06-09","pret":-0.03903,"close":20}
{"ticker":"NWPX","date":"2015-06-10","pret":-0.02457,"close":20.58}
{"ticker":"NWPX","date":"2015-06-11","pret":0.0236,"close":20.84}
{"ticker":"NWPX","date":"2015-06-12","pret":0.00485,"close":20.65}
{"ticker":"NWPX","date":"2015-06-15","pret":-0.01265,"close":19.94}
{"ticker":"NWPX","date":"2015-06-16","pret":-0.0258,"close":19.98}
{"ticker":"NWPX","date":"2015-06-17","pret":0.01793,"close":20.95}
{"ticker":"NWPX","date":"2015-06-18","pret":0.04062,"close":21.97}
{"ticker":"NWPX","date":"2015-06-19","pret":0.03995,"close":22.01}
{"ticker":"NWPX","date":"2015-06-22","pret":0.00726,"close":22.09}
{"ticker":"NWPX","date":"2015-06-23","pret":0.00045,"close":22.23}
{"ticker":"NWPX","date":"2015-06-24","pret":-0.00045,"close":21.94}
{"ticker":"NWPX","date":"2015-06-25","pret":-0.00772,"close":21.69}
{"ticker":"NWPX","date":"2015-06-26","pret":-0.01192,"close":21.23}
{"ticker":"NWPX","date":"2015-06-29","pret":-0.03233,"close":20.5}
{"ticker":"NWPX","date":"2015-06-30","pret":-0.00861,"close":20.37}
{"ticker":"NWPX","date":"2015-07-01","pret":-0.0194,"close":19.88}
{"ticker":"NWPX","date":"2015-07-02","pret":-0.02178,"close":19.99}
{"ticker":"NWPX","date":"2015-07-06","pret":0.0005,"close":19.84}
{"ticker":"NWPX","date":"2015-07-07","pret":-0.00552,"close":19.63}
{"ticker":"NWPX","date":"2015-07-08","pret":-0.01879,"close":19.06}
{"ticker":"NWPX","date":"2015-07-09","pret":-0.00927,"close":19.28}
{"ticker":"NWPX","date":"2015-07-10","pret":0.00568,"close":19.13}
{"ticker":"NWPX","date":"2015-07-13","pret":-0.00775,"close":19.08}
{"ticker":"NWPX","date":"2015-07-14","pret":-0.02148,"close":19.04}
{"ticker":"NWPX","date":"2015-07-15","pret":0.00423,"close":18.49}
{"ticker":"NWPX","date":"2015-07-16","pret":-0.02078,"close":18.66}
{"ticker":"NWPX","date":"2015-07-17","pret":0.00911,"close":18.2}
{"ticker":"NWPX","date":"2015-07-20","pret":-0.0254,"close":17.61}
{"ticker":"NWPX","date":"2015-07-21","pret":-0.04192,"close":19.45}
{"ticker":"NWPX","date":"2015-07-22","pret":0.09832,"close":18.61}
{"ticker":"NWPX","date":"2015-07-23","pret":-0.03796,"close":17.82}
{"ticker":"NWPX","date":"2015-07-24","pret":-0.03333,"close":17.64}
{"ticker":"NWPX","date":"2015-07-27","pret":-0.02532,"close":17.92}
{"ticker":"NWPX","date":"2015-07-28","pret":0.02754,"close":18.36}
{"ticker":"NWPX","date":"2015-07-29","pret":0.01048,"close":19.21}
{"ticker":"NWPX","date":"2015-07-30","pret":0.04347,"close":18.2}
{"ticker":"NWPX","date":"2015-07-31","pret":-0.03855,"close":18.05}
{"ticker":"NWPX","date":"2015-08-03","pret":-0.01319,"close":17.88}
{"ticker":"NWPX","date":"2015-08-04","pret":-0.00945,"close":17.74}
{"ticker":"NWPX","date":"2015-08-05","pret":-0.00672,"close":17.83}
{"ticker":"NWPX","date":"2015-08-06","pret":-0.01358,"close":19.09}
{"ticker":"NWPX","date":"2015-08-07","pret":0.07199,"close":17.42}
{"ticker":"NWPX","date":"2015-08-10","pret":-0.07256,"close":17.67}
{"ticker":"NWPX","date":"2015-08-11","pret":-0.00629,"close":17.55}
{"ticker":"NWPX","date":"2015-08-12","pret":0.00172,"close":17.71}
{"ticker":"NWPX","date":"2015-08-13","pret":0.00286,"close":17.51}
{"ticker":"NWPX","date":"2015-08-14","pret":-0.00745,"close":17.48}
{"ticker":"NWPX","date":"2015-08-17","pret":0.00631,"close":17.29}
{"ticker":"NWPX","date":"2015-08-18","pret":-0.01556,"close":17.2}
{"ticker":"NWPX","date":"2015-08-19","pret":-0.01168,"close":16.57}
{"ticker":"NWPX","date":"2015-08-20","pret":-0.03528,"close":16.06}
{"ticker":"NWPX","date":"2015-08-21","pret":-0.02902,"close":15.72}
{"ticker":"NWPX","date":"2015-08-24","pret":-0.06872,"close":15.76}
{"ticker":"NWPX","date":"2015-08-25","pret":0.0731,"close":15.38}
{"ticker":"NWPX","date":"2015-08-26","pret":-0.02527,"close":15.46}
{"ticker":"NWPX","date":"2015-08-27","pret":-0.00578,"close":15.55}
{"ticker":"NWPX","date":"2015-08-28","pret":-0.00646,"close":15.71}
{"ticker":"NWPX","date":"2015-08-31","pret":0.00581,"close":16.52}
{"ticker":"NWPX","date":"2015-09-01","pret":0.03729,"close":15.97}
{"ticker":"NWPX","date":"2015-09-02","pret":-0.00311,"close":15.82}
{"ticker":"NWPX","date":"2015-09-03","pret":-0.02138,"close":15.63}
{"ticker":"NWPX","date":"2015-09-04","pret":-0.00191,"close":15.47}
{"ticker":"NWPX","date":"2015-09-08","pret":-0.00383,"close":15.47}
{"ticker":"NWPX","date":"2015-09-09","pret":-0.00899,"close":15.35}
{"ticker":"NWPX","date":"2015-09-10","pret":-0.01299,"close":15.21}
{"ticker":"NWPX","date":"2015-09-11","pret":-0.01648,"close":13.99}
{"ticker":"NWPX","date":"2015-09-14","pret":-0.07447,"close":13.82}
{"ticker":"NWPX","date":"2015-09-15","pret":-0.00718,"close":14.05}
{"ticker":"NWPX","date":"2015-09-16","pret":0.01004,"close":14.33}
{"ticker":"NWPX","date":"2015-09-17","pret":0.01347,"close":14.09}
{"ticker":"NWPX","date":"2015-09-18","pret":-0.02063,"close":13.87}
{"ticker":"NWPX","date":"2015-09-21","pret":-0.00072,"close":13.77}
{"ticker":"NWPX","date":"2015-09-22","pret":-0.02182,"close":13.24}
{"ticker":"NWPX","date":"2015-09-23","pret":-0.02985,"close":12.87}
{"ticker":"NWPX","date":"2015-09-24","pret":-0.03077,"close":13.37}
{"ticker":"NWPX","date":"2015-09-25","pret":0.05028,"close":12.87}
{"ticker":"NWPX","date":"2015-09-28","pret":-0.05184,"close":12.65}
{"ticker":"NWPX","date":"2015-09-29","pret":-0.00392,"close":12.79}
{"ticker":"NWPX","date":"2015-09-30","pret":0.00938,"close":13.06}
{"ticker":"NWPX","date":"2015-10-01","pret":0.02156,"close":12.92}
{"ticker":"NWPX","date":"2015-10-02","pret":-0.02156,"close":13.64}
{"ticker":"NWPX","date":"2015-10-05","pret":0.05966,"close":14.1}
{"ticker":"NWPX","date":"2015-10-06","pret":0.036,"close":14.43}
{"ticker":"NWPX","date":"2015-10-07","pret":0.02583,"close":14.61}
{"ticker":"NWPX","date":"2015-10-08","pret":0.00755,"close":15.13}
{"ticker":"NWPX","date":"2015-10-09","pret":0.03825,"close":15.06}
{"ticker":"NWPX","date":"2015-10-12","pret":-0.00528,"close":14.38}
{"ticker":"NWPX","date":"2015-10-13","pret":-0.05161,"close":14.5}
{"ticker":"NWPX","date":"2015-10-14","pret":0.00694,"close":14.7}
{"ticker":"NWPX","date":"2015-10-15","pret":0.01851,"close":15.43}
{"ticker":"NWPX","date":"2015-10-16","pret":0.04775,"close":15.04}
{"ticker":"NWPX","date":"2015-10-19","pret":-0.03225,"close":14.38}
{"ticker":"NWPX","date":"2015-10-20","pret":-0.03818,"close":14.21}
{"ticker":"NWPX","date":"2015-10-21","pret":-0.01188,"close":13.87}
{"ticker":"NWPX","date":"2015-10-22","pret":-0.02204,"close":14.02}
{"ticker":"NWPX","date":"2015-10-23","pret":0.01073,"close":13.8}
{"ticker":"NWPX","date":"2015-10-26","pret":-0.02012,"close":13.09}
{"ticker":"NWPX","date":"2015-10-27","pret":-0.05827,"close":12.82}
{"ticker":"NWPX","date":"2015-10-28","pret":-0.01394,"close":13.55}
{"ticker":"NWPX","date":"2015-10-29","pret":0.04946,"close":13.39}
{"ticker":"NWPX","date":"2015-10-30","pret":0.00074,"close":13.21}
{"ticker":"NWPX","date":"2015-11-02","pret":-0.02402,"close":13.6}
{"ticker":"NWPX","date":"2015-11-03","pret":0.03289,"close":13.61}
{"ticker":"NWPX","date":"2015-11-04","pret":0.00733,"close":14.08}
{"ticker":"NWPX","date":"2015-11-05","pret":0.05675,"close":14.77}
{"ticker":"NWPX","date":"2015-11-06","pret":0.01438,"close":14.15}
{"ticker":"NWPX","date":"2015-11-09","pret":-0.03811,"close":13.23}
{"ticker":"NWPX","date":"2015-11-10","pret":-0.074,"close":12.71}
{"ticker":"NWPX","date":"2015-11-11","pret":-0.04114,"close":12.58}
{"ticker":"NWPX","date":"2015-11-12","pret":-0.02001,"close":12.46}
{"ticker":"NWPX","date":"2015-11-13","pret":-0.00243,"close":12.56}
{"ticker":"NWPX","date":"2015-11-16","pret":0.01767,"close":12.29}
{"ticker":"NWPX","date":"2015-11-17","pret":-0.02499,"close":12.45}
{"ticker":"NWPX","date":"2015-11-18","pret":0.01459,"close":12.47}
{"ticker":"NWPX","date":"2015-11-19","pret":0.00642,"close":12.52}
{"ticker":"NWPX","date":"2015-11-20","pret":0.0024,"close":12.56}
{"ticker":"NWPX","date":"2015-11-23","pret":-0.0016,"close":12.29}
{"ticker":"NWPX","date":"2015-11-24","pret":-0.01936,"close":12.11}
{"ticker":"NWPX","date":"2015-11-25","pret":-0.01725,"close":12.43}
{"ticker":"NWPX","date":"2015-11-26"}
{"ticker":"NWPX","date":"2015-11-27","pret":0.02617,"close":12.08}
{"ticker":"NWPX","date":"2015-11-30","pret":-0.01792,"close":11.86}
{"ticker":"NWPX","date":"2015-12-01","pret":-0.03087,"close":11.6}
{"ticker":"NWPX","date":"2015-12-02","pret":-0.02575,"close":11.6}
{"ticker":"NWPX","date":"2015-12-03","pret":0.00866,"close":11.55}
{"ticker":"NWPX","date":"2015-12-04","pret":-0.00866,"close":11.5}
{"ticker":"NWPX","date":"2015-12-07","pret":-0.01137,"close":11.15}
{"ticker":"NWPX","date":"2015-12-08","pret":-0.03127,"close":10.87}
{"ticker":"NWPX","date":"2015-12-09","pret":-0.01187,"close":10.87}
{"ticker":"NWPX","date":"2015-12-10","pret":-0.00184,"close":10.8}
{"ticker":"NWPX","date":"2015-12-11","pret":-0.01576,"close":10.69}
{"ticker":"NWPX","date":"2015-12-14","pret":-0.00845,"close":10.03}
{"ticker":"NWPX","date":"2015-12-15","pret":-0.05522,"close":10.52}
{"ticker":"NWPX","date":"2015-12-16","pret":0.04384,"close":10.86}
{"ticker":"NWPX","date":"2015-12-17"}
{"ticker":"NWPX","date":"2015-12-18","pret":0.02541,"close":10.94}
{"ticker":"NWPX","date":"2015-12-21","pret":0.01293,"close":10.28}
{"ticker":"NWPX","date":"2015-12-22","pret":-0.06051,"close":10.22}
{"ticker":"NWPX","date":"2015-12-23","pret":0.00486,"close":11.18}
{"ticker":"NWPX","date":"2015-12-24","pret":0.07833,"close":11.28}
{"ticker":"NWPX","date":"2015-12-28","pret":0.00626,"close":10.6}
{"ticker":"NWPX","date":"2015-12-29","pret":-0.05214,"close":10.92}
{"ticker":"NWPX","date":"2015-12-30","pret":0.0232,"close":11.26}
{"ticker":"NWPX","date":"2015-12-31","pret":0.0316,"close":11.19}
{"ticker":"NWPX","date":"2016-01-04","pret":-0.01703,"close":11.12}
{"ticker":"NWPX","date":"2016-01-05","pret":0.00271,"close":11.18}
{"ticker":"NWS","date":"2015-01-02","pret":-0.00462,"close":14.98}
{"ticker":"NWS","date":"2015-01-05","pret":-0.01465,"close":14.64}
{"ticker":"NWS","date":"2015-01-06","pret":-0.01759,"close":14.47}
{"ticker":"NWS","date":"2015-01-07","pret":-0.00548,"close":14.41}
{"ticker":"NWS","date":"2015-01-08","pret":-0.00344,"close":14.74}
{"ticker":"NWS","date":"2015-01-09","pret":0.01707,"close":14.88}
{"ticker":"NWS","date":"2015-01-12","pret":0.00675,"close":14.72}
{"ticker":"NWS","date":"2015-01-13","pret":-0.00472,"close":14.7}
{"ticker":"NWS","date":"2015-01-14","pret":-0.01566,"close":14.63}
{"ticker":"NWS","date":"2015-01-15","pret":0.00888,"close":14.54}
{"ticker":"NWS","date":"2015-01-16","pret":-0.00957,"close":14.54}
{"ticker":"NWS","date":"2015-01-20","pret":0.00069,"close":14.44}
{"ticker":"NWS","date":"2015-01-21","pret":-0.00966,"close":14.45}
{"ticker":"NWS","date":"2015-01-22","pret":0.00415,"close":14.7}
{"ticker":"NWS","date":"2015-01-23","pret":0.01166,"close":14.66}
{"ticker":"NWS","date":"2015-01-26","pret":0.01557,"close":14.98}
{"ticker":"NWS","date":"2015-01-27","pret":-0.00606,"close":14.91}
{"ticker":"NWS","date":"2015-01-28","pret":0.01075,"close":14.75}
{"ticker":"NWS","date":"2015-01-29","pret":-0.01414,"close":14.46}
{"ticker":"NWS","date":"2015-01-30","pret":-0.02471,"close":14.44}
{"ticker":"NWS","date":"2015-02-02","pret":0.01037,"close":14.48}
{"ticker":"NWS","date":"2015-02-03","pret":0,"close":15.13}
{"ticker":"NWS","date":"2015-02-04","pret":0.03448,"close":15.11}
{"ticker":"NWS","date":"2015-02-05","pret":0.0086,"close":15.22}
{"ticker":"NWS","date":"2015-02-06","pret":0.01244,"close":15.77}
{"ticker":"NWS","date":"2015-02-09","pret":0.02506,"close":16.17}
{"ticker":"NWS","date":"2015-02-10","pret":0.02815,"close":16.3}
{"ticker":"NWS","date":"2015-02-11","pret":0.00247,"close":16.3}
{"ticker":"NWS","date":"2015-02-12","pret":0.00919,"close":16.36}
{"ticker":"NWS","date":"2015-02-13","pret":0.00061,"close":16.41}
{"ticker":"NWS","date":"2015-02-17","pret":-0.00428,"close":16.56}
{"ticker":"NWS","date":"2015-02-18","pret":0.01518,"close":16.51}
{"ticker":"NWS","date":"2015-02-19","pret":-0.00483,"close":16.55}
{"ticker":"NWS","date":"2015-02-20","pret":0.00363,"close":16.67}
{"ticker":"NWS","date":"2015-02-23","pret":0.00121,"close":16.9}
{"ticker":"NWS","date":"2015-02-24","pret":0.01674,"close":16.91}
{"ticker":"NWS","date":"2015-02-25","pret":0.00473,"close":17.01}
{"ticker":"NWS","date":"2015-02-26","pret":-0.00059,"close":16.86}
{"ticker":"NWS","date":"2015-02-27","pret":-0.0077,"close":16.82}
{"ticker":"NWS","date":"2015-03-02","pret":0.0006,"close":17}
{"ticker":"NWS","date":"2015-03-03","pret":0.01123,"close":16.72}
{"ticker":"NWS","date":"2015-03-04","pret":-0.01959,"close":16.62}
{"ticker":"NWS","date":"2015-03-05","pret":-0.0006,"close":16.65}
{"ticker":"NWS","date":"2015-03-06","pret":-0.0024,"close":16.41}
{"ticker":"NWS","date":"2015-03-09","pret":-0.01088,"close":16.29}
{"ticker":"NWS","date":"2015-03-10","pret":-0.0147,"close":15.93}
{"ticker":"NWS","date":"2015-03-11","pret":-0.01242,"close":16.06}
{"ticker":"NWS","date":"2015-03-12","pret":0.00871,"close":16.44}
{"ticker":"NWS","date":"2015-03-13","pret":0.0178,"close":16.39}
{"ticker":"NWS","date":"2015-03-16","pret":0.00304,"close":16.58}
{"ticker":"NWS","date":"2015-03-17","pret":0,"close":16.46}
{"ticker":"NWS","date":"2015-03-18","pret":-0.00669,"close":16.59}
{"ticker":"NWS","date":"2015-03-19","pret":0.00851,"close":16.4}
{"ticker":"NWS","date":"2015-03-20","pret":-0.00364,"close":16.54}
{"ticker":"NWS","date":"2015-03-23","pret":0.00726,"close":16.61}
{"ticker":"NWS","date":"2015-03-24","pret":-0.0006,"close":16.56}
{"ticker":"NWS","date":"2015-03-25","pret":-0.00181,"close":16.24}
{"ticker":"NWS","date":"2015-03-26","pret":-0.0251,"close":16.02}
{"ticker":"NWS","date":"2015-03-27","pret":-0.0106,"close":15.95}
{"ticker":"NWS","date":"2015-03-30","pret":0.00625,"close":16.04}
{"ticker":"NWS","date":"2015-03-31","pret":-0.00813,"close":15.87}
{"ticker":"NWS","date":"2015-04-01","pret":-0.0044,"close":15.93}
{"ticker":"NWS","date":"2015-04-02","pret":0.00566,"close":15.98}
{"ticker":"NWS","date":"2015-04-06","pret":-0.00126,"close":16.09}
{"ticker":"NWS","date":"2015-04-07","pret":0.00813,"close":15.95}
{"ticker":"NWS","date":"2015-04-08","pret":-0.00374,"close":15.89}
{"ticker":"NWS","date":"2015-04-09","pret":-0.00942,"close":15.72}
{"ticker":"NWS","date":"2015-04-10","pret":-0.00696,"close":15.73}
{"ticker":"NWS","date":"2015-04-13","pret":0.00064,"close":15.94}
{"ticker":"NWS","date":"2015-04-14","pret":0.01387,"close":15.85}
{"ticker":"NWS","date":"2015-04-15","pret":-0.00502,"close":15.84}
{"ticker":"NWS","date":"2015-04-16","pret":-0.00505,"close":15.7}
{"ticker":"NWS","date":"2015-04-17","pret":-0.01145,"close":15.49}
{"ticker":"NWS","date":"2015-04-20","pret":-0.00449,"close":15.48}
{"ticker":"NWS","date":"2015-04-21","pret":0,"close":15.35}
{"ticker":"NWS","date":"2015-04-22","pret":-0.01424,"close":15.41}
{"ticker":"NWS","date":"2015-04-23","pret":0.0052,"close":15.46}
{"ticker":"NWS","date":"2015-04-24","pret":0.0013,"close":15.43}
{"ticker":"NWS","date":"2015-04-27","pret":0.00065,"close":15.47}
{"ticker":"NWS","date":"2015-04-28","pret":-0.0013,"close":15.86}
{"ticker":"NWS","date":"2015-04-29","pret":0.0237,"close":15.66}
{"ticker":"NWS","date":"2015-04-30","pret":-0.01402,"close":15.57}
{"ticker":"NWS","date":"2015-05-01","pret":0.00704,"close":15.92}
{"ticker":"NWS","date":"2015-05-04","pret":0.0133,"close":16.07}
{"ticker":"NWS","date":"2015-05-05","pret":0.01374,"close":15.92}
{"ticker":"NWS","date":"2015-05-06","pret":-0.05811,"close":14.91}
{"ticker":"NWS","date":"2015-05-07","pret":-0.01791,"close":14.91}
{"ticker":"NWS","date":"2015-05-08","pret":0.00534,"close":15.09}
{"ticker":"NWS","date":"2015-05-11","pret":0.00332,"close":15.58}
{"ticker":"NWS","date":"2015-05-12","pret":0.02942,"close":15.18}
{"ticker":"NWS","date":"2015-05-13","pret":-0.02083,"close":15.1}
{"ticker":"NWS","date":"2015-05-14","pret":-0.00396,"close":15.14}
{"ticker":"NWS","date":"2015-05-15","pret":0.00132,"close":15.3}
{"ticker":"NWS","date":"2015-05-18","pret":0.00526,"close":15.35}
{"ticker":"NWS","date":"2015-05-19","pret":0.00979,"close":15.39}
{"ticker":"NWS","date":"2015-05-20","pret":-0.00065,"close":15.33}
{"ticker":"NWS","date":"2015-05-21","pret":-0.00652,"close":15.36}
{"ticker":"NWS","date":"2015-05-22","pret":0.00261,"close":15.24}
{"ticker":"NWS","date":"2015-05-26","pret":-0.00655,"close":15.04}
{"ticker":"NWS","date":"2015-05-27","pret":-0.00858,"close":15.13}
{"ticker":"NWS","date":"2015-05-28","pret":-0.00066,"close":15.1}
{"ticker":"NWS","date":"2015-05-29","pret":-0.00133,"close":14.95}
{"ticker":"NWS","date":"2015-06-01","pret":-0.00599,"close":15}
{"ticker":"NWS","date":"2015-06-02","pret":-0.00201,"close":14.91}
{"ticker":"NWS","date":"2015-06-03","pret":0,"close":14.94}
{"ticker":"NWS","date":"2015-06-04","pret":-0.00335,"close":14.72}
{"ticker":"NWS","date":"2015-06-05","pret":-0.0108,"close":14.64}
{"ticker":"NWS","date":"2015-06-08","pret":-0.00955,"close":14.57}
{"ticker":"NWS","date":"2015-06-09","pret":0.00068,"close":14.3}
{"ticker":"NWS","date":"2015-06-10","pret":-0.01867,"close":14.29}
{"ticker":"NWS","date":"2015-06-11","pret":0.00279,"close":14.26}
{"ticker":"NWS","date":"2015-06-12","pret":-0.00909,"close":14.18}
{"ticker":"NWS","date":"2015-06-15","pret":-0.00634,"close":14.05}
{"ticker":"NWS","date":"2015-06-16","pret":-0.00709,"close":13.99}
{"ticker":"NWS","date":"2015-06-17","pret":-0.00428,"close":13.95}
{"ticker":"NWS","date":"2015-06-18","pret":0.00357,"close":14.23}
{"ticker":"NWS","date":"2015-06-19","pret":0.00922,"close":14.58}
{"ticker":"NWS","date":"2015-06-22","pret":0.03263,"close":14.68}
{"ticker":"NWS","date":"2015-06-23","pret":0.00273,"close":14.66}
{"ticker":"NWS","date":"2015-06-24","pret":-0.00273,"close":14.47}
{"ticker":"NWS","date":"2015-06-25","pret":-0.01099,"close":14.34}
{"ticker":"NWS","date":"2015-06-26","pret":-0.00485,"close":14.62}
{"ticker":"NWS","date":"2015-06-29","pret":0.00898,"close":14.03}
{"ticker":"NWS","date":"2015-06-30","pret":-0.03144,"close":14.24}
{"ticker":"NWS","date":"2015-07-01","pret":0.01828,"close":14.3}
{"ticker":"NWS","date":"2015-07-02","pret":0.0007,"close":14.21}
{"ticker":"NWS","date":"2015-07-06","pret":-0.02182,"close":13.83}
{"ticker":"NWS","date":"2015-07-07","pret":-0.01578,"close":14.03}
{"ticker":"NWS","date":"2015-07-08","pret":0.00792,"close":13.81}
{"ticker":"NWS","date":"2015-07-09","pret":-0.00144,"close":13.75}
{"ticker":"NWS","date":"2015-07-10","pret":-0.00504,"close":13.83}
{"ticker":"NWS","date":"2015-07-13","pret":0.00432,"close":14}
{"ticker":"NWS","date":"2015-07-14","pret":0.00359,"close":14.02}
{"ticker":"NWS","date":"2015-07-15","pret":0.00429,"close":14.1}
{"ticker":"NWS","date":"2015-07-16","pret":0.01064,"close":14.29}
{"ticker":"NWS","date":"2015-07-17","pret":0.01262,"close":14.35}
{"ticker":"NWS","date":"2015-07-20","pret":0.00348,"close":14.48}
{"ticker":"NWS","date":"2015-07-21","pret":0.00208,"close":14.24}
{"ticker":"NWS","date":"2015-07-22","pret":-0.01536,"close":14.26}
{"ticker":"NWS","date":"2015-07-23","pret":0.00281,"close":14.41}
{"ticker":"NWS","date":"2015-07-24","pret":0.01047,"close":14.43}
{"ticker":"NWS","date":"2015-07-27","pret":0,"close":14.35}
{"ticker":"NWS","date":"2015-07-28","pret":0.00347,"close":14.29}
{"ticker":"NWS","date":"2015-07-29","pret":-0.01324,"close":14.34}
{"ticker":"NWS","date":"2015-07-30","pret":0.0014,"close":14.29}
{"ticker":"NWS","date":"2015-07-31","pret":0.00419,"close":14.27}
{"ticker":"NWS","date":"2015-08-03","pret":-0.0007,"close":14.06}
{"ticker":"NWS","date":"2015-08-04","pret":-0.01973,"close":14.13}
{"ticker":"NWS","date":"2015-08-05","pret":0.01203,"close":14.2}
{"ticker":"NWS","date":"2015-08-06","pret":0,"close":13.71}
{"ticker":"NWS","date":"2015-08-07","pret":-0.04164,"close":13.83}
{"ticker":"NWS","date":"2015-08-10","pret":0.01744,"close":14.02}
{"ticker":"NWS","date":"2015-08-11","pret":0.00431,"close":13.74}
{"ticker":"NWS","date":"2015-08-12","pret":-0.02543,"close":13.85}
{"ticker":"NWS","date":"2015-08-13","pret":0.06067,"close":14.89}
{"ticker":"NWS","date":"2015-08-14","pret":0.028,"close":14.91}
{"ticker":"NWS","date":"2015-08-17","pret":0.00202,"close":15.06}
{"ticker":"NWS","date":"2015-08-18","pret":0.00803,"close":14.98}
{"ticker":"NWS","date":"2015-08-19","pret":-0.00133,"close":14.89}
{"ticker":"NWS","date":"2015-08-20","pret":-0.01547,"close":14.17}
{"ticker":"NWS","date":"2015-08-21","pret":-0.04507,"close":13.87}
{"ticker":"NWS","date":"2015-08-24","pret":-0.07356,"close":13.04}
{"ticker":"NWS","date":"2015-08-25","pret":0.0286,"close":13.17}
{"ticker":"NWS","date":"2015-08-26","pret":0,"close":13.43}
{"ticker":"NWS","date":"2015-08-27","pret":0.00739,"close":13.81}
{"ticker":"NWS","date":"2015-08-28","pret":0.01244,"close":14.02}
{"ticker":"NWS","date":"2015-08-31","pret":0.01301,"close":13.83}
{"ticker":"NWS","date":"2015-09-01","pret":-0.02545,"close":13.31}
{"ticker":"NWS","date":"2015-09-02","pret":-0.00888,"close":13.33}
{"ticker":"NWS","date":"2015-09-03","pret":-0.0097,"close":13.58}
{"ticker":"NWS","date":"2015-09-04","pret":0.00374,"close":13.09}
{"ticker":"NWS","date":"2015-09-08","pret":-0.00299,"close":13.46}
{"ticker":"NWS","date":"2015-09-09","pret":0.01636,"close":13.33}
{"ticker":"NWS","date":"2015-09-10","pret":-0.02011,"close":13.15}
{"ticker":"NWS","date":"2015-09-11","pret":-0.01593,"close":13.15}
{"ticker":"NWS","date":"2015-09-14","pret":-0.00153,"close":12.9}
{"ticker":"NWS","date":"2015-09-15","pret":-0.01,"close":12.98}
{"ticker":"NWS","date":"2015-09-16","pret":0.00463,"close":13}
{"ticker":"NWS","date":"2015-09-17","pret":-0.00231,"close":13.15}
{"ticker":"NWS","date":"2015-09-18","pret":0.02288,"close":12.83}
{"ticker":"NWS","date":"2015-09-21","pret":-0.02908,"close":12.9}
{"ticker":"NWS","date":"2015-09-22","pret":-0.01171,"close":12.91}
{"ticker":"NWS","date":"2015-09-23","pret":0.01327,"close":12.83}
{"ticker":"NWS","date":"2015-09-24","pret":-0.01484,"close":12.88}
{"ticker":"NWS","date":"2015-09-25","pret":0.02256,"close":12.86}
{"ticker":"NWS","date":"2015-09-28","pret":0,"close":12.44}
{"ticker":"NWS","date":"2015-09-29","pret":-0.04162,"close":12.42}
{"ticker":"NWS","date":"2015-09-30","pret":0.01196,"close":12.82}
{"ticker":"NWS","date":"2015-10-01","pret":0.01806,"close":12.87}
{"ticker":"NWS","date":"2015-10-02","pret":-0.04782,"close":13.14}
{"ticker":"NWS","date":"2015-10-05","pret":0.07923,"close":13.48}
{"ticker":"NWS","date":"2015-10-06","pret":0.01348,"close":13.55}
{"ticker":"NWS","date":"2015-10-07","pret":0.00963,"close":13.69}
{"ticker":"NWS","date":"2015-10-08","pret":0.00661,"close":14.1}
{"ticker":"NWS","date":"2015-10-09"}
{"ticker":"NWS","date":"2015-10-12","pret":0.03099,"close":14.09}
{"ticker":"NWS","date":"2015-10-13","pret":-0.00284,"close":14.03}
{"ticker":"NWS","date":"2015-10-14","pret":0.00071,"close":14.19}
{"ticker":"NWS","date":"2015-10-15","pret":0.01132,"close":14.45}
{"ticker":"NWS","date":"2015-10-16","pret":0.02019,"close":14.67}
{"ticker":"NWS","date":"2015-10-19","pret":0.00413,"close":14.76}
{"ticker":"NWS","date":"2015-10-20","pret":0.01228,"close":14.79}
{"ticker":"NWS","date":"2015-10-21","pret":0.00473,"close":14.42}
{"ticker":"NWS","date":"2015-10-22","pret":-0.01976,"close":14.84}
{"ticker":"NWS","date":"2015-10-23","pret":0.02582,"close":15.15}
{"ticker":"NWS","date":"2015-10-26","pret":0.01597,"close":14.85}
{"ticker":"NWS","date":"2015-10-27","pret":-0.02608,"close":14.73}
{"ticker":"NWS","date":"2015-10-28","pret":0.00473,"close":15.02}
{"ticker":"NWS","date":"2015-10-29","pret":0.01006,"close":15.17}
{"ticker":"NWS","date":"2015-10-30","pret":0.01524,"close":15.48}
{"ticker":"NWS","date":"2015-11-02","pret":0.01695,"close":15.69}
{"ticker":"NWS","date":"2015-11-03","pret":0.00965,"close":15.57}
{"ticker":"NWS","date":"2015-11-04","pret":0.00064,"close":15.61}
{"ticker":"NWS","date":"2015-11-05","pret":-0.00385,"close":15.39}
{"ticker":"NWS","date":"2015-11-06","pret":-0.00968,"close":15.14}
{"ticker":"NWS","date":"2015-11-09","pret":-0.02362,"close":14.68}
{"ticker":"NWS","date":"2015-11-10","pret":-0.02897,"close":14.64}
{"ticker":"NWS","date":"2015-11-11","pret":0.00341,"close":14.59}
{"ticker":"NWS","date":"2015-11-12","pret":-0.01579,"close":14.28}
{"ticker":"NWS","date":"2015-11-13","pret":-0.01254,"close":13.96}
{"ticker":"NWS","date":"2015-11-16","pret":-0.02125,"close":14.26}
{"ticker":"NWS","date":"2015-11-17","pret":0.01914,"close":14.23}
{"ticker":"NWS","date":"2015-11-18","pret":0.00421,"close":14.36}
{"ticker":"NWS","date":"2015-11-19","pret":0.00419,"close":14.26}
{"ticker":"NWS","date":"2015-11-20","pret":-0.00209,"close":14.42}
{"ticker":"NWS","date":"2015-11-23","pret":0.00626,"close":14.46}
{"ticker":"NWS","date":"2015-11-24","pret":-0.00139,"close":14.6}
{"ticker":"NWS","date":"2015-11-25","pret":0.01516,"close":14.6}
{"ticker":"NWS","date":"2015-11-26"}
{"ticker":"NWS","date":"2015-11-27","pret":-0.00068,"close":14.37}
{"ticker":"NWS","date":"2015-11-30","pret":-0.01517,"close":14.46}
{"ticker":"NWS","date":"2015-12-01","pret":0.01174,"close":14.78}
{"ticker":"NWS","date":"2015-12-02","pret":0.01432,"close":14.61}
{"ticker":"NWS","date":"2015-12-03","pret":-0.01089,"close":14.04}
{"ticker":"NWS","date":"2015-12-04","pret":-0.03695,"close":14.31}
{"ticker":"NWS","date":"2015-12-07","pret":0.0127,"close":14.17}
{"ticker":"NWS","date":"2015-12-08","pret":-0.01912,"close":13.79}
{"ticker":"NWS","date":"2015-12-09","pret":-0.02022,"close":13.82}
{"ticker":"NWS","date":"2015-12-10","pret":0.00509,"close":14.11}
{"ticker":"NWS","date":"2015-12-11","pret":0.00651,"close":13.66}
{"ticker":"NWS","date":"2015-12-14","pret":-0.01087,"close":13.64}
{"ticker":"NWS","date":"2015-12-15","pret":0.00364,"close":13.8}
{"ticker":"NWS","date":"2015-12-16","pret":0.00868,"close":14.08}
{"ticker":"NWS","date":"2015-12-17"}
{"ticker":"NWS","date":"2015-12-18","pret":-0.01523,"close":13.62}
{"ticker":"NWS","date":"2015-12-21","pret":0.00219,"close":13.83}
{"ticker":"NWS","date":"2015-12-22","pret":0.01304,"close":13.85}
{"ticker":"NWS","date":"2015-12-23","pret":0.00646,"close":14.25}
{"ticker":"NWS","date":"2015-12-24","pret":0.01983,"close":14.23}
{"ticker":"NWS","date":"2015-12-28","pret":-0.00845,"close":14.06}
{"ticker":"NWS","date":"2015-12-29","pret":0,"close":14.29}
{"ticker":"NWS","date":"2015-12-30","pret":0.00564,"close":14.1}
{"ticker":"NWS","date":"2015-12-31","pret":-0.01345,"close":13.96}
{"ticker":"NWS","date":"2016-01-04","pret":-0.02307,"close":13.67}
{"ticker":"NWS","date":"2016-01-05","pret":-0.00365,"close":13.11}
{"ticker":"NWSA","date":"2015-01-02","pret":0.00253,"close":15.59}
{"ticker":"NWSA","date":"2015-01-05","pret":-0.02367,"close":15.12}
{"ticker":"NWSA","date":"2015-01-06","pret":-0.02291,"close":14.91}
{"ticker":"NWSA","date":"2015-01-07","pret":-0.00398,"close":14.87}
{"ticker":"NWSA","date":"2015-01-08","pret":0.00066,"close":15.34}
{"ticker":"NWSA","date":"2015-01-09","pret":0.01582,"close":15.41}
{"ticker":"NWSA","date":"2015-01-12","pret":0.00652,"close":15.28}
{"ticker":"NWSA","date":"2015-01-13","pret":-0.0026,"close":15.23}
{"ticker":"NWSA","date":"2015-01-14","pret":-0.01312,"close":15.1}
{"ticker":"NWSA","date":"2015-01-15","pret":0.0033,"close":15.01}
{"ticker":"NWSA","date":"2015-01-16","pret":-0.01391,"close":15.06}
{"ticker":"NWSA","date":"2015-01-20","pret":0.00864,"close":14.93}
{"ticker":"NWSA","date":"2015-01-21","pret":-0.01399,"close":14.95}
{"ticker":"NWSA","date":"2015-01-22","pret":0.00668,"close":15.2}
{"ticker":"NWSA","date":"2015-01-23","pret":0.01192,"close":15.18}
{"ticker":"NWSA","date":"2015-01-26","pret":-0.00198,"close":15.54}
{"ticker":"NWSA","date":"2015-01-27","pret":0.03245,"close":15.45}
{"ticker":"NWSA","date":"2015-01-28","pret":-0.01092,"close":15.14}
{"ticker":"NWSA","date":"2015-01-29","pret":-0.02352,"close":14.93}
{"ticker":"NWSA","date":"2015-01-30","pret":-0.02003,"close":14.89}
{"ticker":"NWSA","date":"2015-02-02","pret":0.00739,"close":14.94}
{"ticker":"NWSA","date":"2015-02-03","pret":0.00734,"close":15.61}
{"ticker":"NWSA","date":"2015-02-04","pret":0.03845,"close":15.59}
{"ticker":"NWSA","date":"2015-02-05","pret":-0.00384,"close":15.73}
{"ticker":"NWSA","date":"2015-02-06","pret":0.03283,"close":16.26}
{"ticker":"NWSA","date":"2015-02-09","pret":0.00804,"close":16.72}
{"ticker":"NWSA","date":"2015-02-10","pret":0.03213,"close":16.77}
{"ticker":"NWSA","date":"2015-02-11","pret":0.0006,"close":16.76}
{"ticker":"NWSA","date":"2015-02-12","pret":-0.01744,"close":16.84}
{"ticker":"NWSA","date":"2015-02-13","pret":0.02635,"close":16.89}
{"ticker":"NWSA","date":"2015-02-17","pret":-0.00178,"close":17.11}
{"ticker":"NWSA","date":"2015-02-18","pret":0.00826,"close":16.96}
{"ticker":"NWSA","date":"2015-02-19","pret":-0.00353,"close":17.04}
{"ticker":"NWSA","date":"2015-02-20","pret":0.00177,"close":17.14}
{"ticker":"NWSA","date":"2015-02-23","pret":0.00703,"close":17.32}
{"ticker":"NWSA","date":"2015-02-24","pret":0.0035,"close":17.28}
{"ticker":"NWSA","date":"2015-02-25","pret":0.00349,"close":17.44}
{"ticker":"NWSA","date":"2015-02-26","pret":0.01325,"close":17.32}
{"ticker":"NWSA","date":"2015-02-27","pret":-0.00862,"close":17.28}
{"ticker":"NWSA","date":"2015-03-02","pret":0.00058,"close":17.44}
{"ticker":"NWSA","date":"2015-03-03","pret":0.00346,"close":17.21}
{"ticker":"NWSA","date":"2015-03-04","pret":-0.01331,"close":17.09}
{"ticker":"NWSA","date":"2015-03-05","pret":0.00349,"close":17.1}
{"ticker":"NWSA","date":"2015-03-06","pret":-0.01286,"close":16.83}
{"ticker":"NWSA","date":"2015-03-09","pret":-0.00413,"close":16.68}
{"ticker":"NWSA","date":"2015-03-10","pret":-0.0221,"close":16.23}
{"ticker":"NWSA","date":"2015-03-11","pret":-0.02074,"close":16.4}
{"ticker":"NWSA","date":"2015-03-12","pret":0.01833,"close":16.75}
{"ticker":"NWSA","date":"2015-03-13","pret":0.00904,"close":16.7}
{"ticker":"NWSA","date":"2015-03-16","pret":0.00836,"close":16.92}
{"ticker":"NWSA","date":"2015-03-17","pret":-0.00179,"close":16.75}
{"ticker":"NWSA","date":"2015-03-18","pret":-0.01139,"close":16.89}
{"ticker":"NWSA","date":"2015-03-19","pret":0.01377,"close":16.69}
{"ticker":"NWSA","date":"2015-03-20","pret":-0.00357,"close":16.84}
{"ticker":"NWSA","date":"2015-03-23","pret":0.00357,"close":16.88}
{"ticker":"NWSA","date":"2015-03-24","pret":0.00119,"close":16.78}
{"ticker":"NWSA","date":"2015-03-25","pret":0.00237,"close":16.42}
{"ticker":"NWSA","date":"2015-03-26","pret":-0.03374,"close":16.18}
{"ticker":"NWSA","date":"2015-03-27","pret":-0.01295,"close":16.15}
{"ticker":"NWSA","date":"2015-03-30","pret":0.0068,"close":16.22}
{"ticker":"NWSA","date":"2015-03-31","pret":-0.00371,"close":16.01}
{"ticker":"NWSA","date":"2015-04-01","pret":-0.00808,"close":16.11}
{"ticker":"NWSA","date":"2015-04-02","pret":0.00374,"close":16.18}
{"ticker":"NWSA","date":"2015-04-06","pret":-0.00311,"close":16.25}
{"ticker":"NWSA","date":"2015-04-07","pret":0.00869,"close":16.12}
{"ticker":"NWSA","date":"2015-04-08","pret":-0.00124,"close":16.06}
{"ticker":"NWSA","date":"2015-04-09","pret":-0.00808,"close":15.94}
{"ticker":"NWSA","date":"2015-04-10","pret":-0.00563,"close":15.92}
{"ticker":"NWSA","date":"2015-04-13","pret":-0.00063,"close":16.07}
{"ticker":"NWSA","date":"2015-04-14","pret":0.00688,"close":15.98}
{"ticker":"NWSA","date":"2015-04-15","pret":-0.00437,"close":15.95}
{"ticker":"NWSA","date":"2015-04-16","pret":-0.00628,"close":15.89}
{"ticker":"NWSA","date":"2015-04-17","pret":-0.01013,"close":15.59}
{"ticker":"NWSA","date":"2015-04-20","pret":-0.00255,"close":15.64}
{"ticker":"NWSA","date":"2015-04-21","pret":-0.00064,"close":15.52}
{"ticker":"NWSA","date":"2015-04-22","pret":-0.00769,"close":15.56}
{"ticker":"NWSA","date":"2015-04-23","pret":-0.00193,"close":15.56}
{"ticker":"NWSA","date":"2015-04-24","pret":0.00129,"close":15.53}
{"ticker":"NWSA","date":"2015-04-27","pret":0.00386,"close":15.57}
{"ticker":"NWSA","date":"2015-04-28","pret":0,"close":15.97}
{"ticker":"NWSA","date":"2015-04-29","pret":0.01969,"close":15.78}
{"ticker":"NWSA","date":"2015-04-30","pret":-0.01138,"close":15.78}
{"ticker":"NWSA","date":"2015-05-01","pret":0.01138,"close":16.04}
{"ticker":"NWSA","date":"2015-05-04","pret":0.00939,"close":16.17}
{"ticker":"NWSA","date":"2015-05-05","pret":0.00497,"close":16.02}
{"ticker":"NWSA","date":"2015-05-06","pret":-0.0693,"close":14.99}
{"ticker":"NWSA","date":"2015-05-07","pret":-0.00266,"close":14.97}
{"ticker":"NWSA","date":"2015-05-08","pret":0.00532,"close":15.14}
{"ticker":"NWSA","date":"2015-05-11","pret":0.00199,"close":15.71}
{"ticker":"NWSA","date":"2015-05-12","pret":0.03125,"close":15.35}
{"ticker":"NWSA","date":"2015-05-13","pret":-0.01811,"close":15.26}
{"ticker":"NWSA","date":"2015-05-14","pret":0.00391,"close":15.38}
{"ticker":"NWSA","date":"2015-05-15","pret":-0.00195,"close":15.55}
{"ticker":"NWSA","date":"2015-05-18","pret":0.01359,"close":15.68}
{"ticker":"NWSA","date":"2015-05-19","pret":0.00704,"close":15.68}
{"ticker":"NWSA","date":"2015-05-20","pret":0,"close":15.63}
{"ticker":"NWSA","date":"2015-05-21","pret":-0.00576,"close":15.63}
{"ticker":"NWSA","date":"2015-05-22","pret":0.0032,"close":15.54}
{"ticker":"NWSA","date":"2015-05-26","pret":-0.00513,"close":15.34}
{"ticker":"NWSA","date":"2015-05-27","pret":-0.00969,"close":15.44}
{"ticker":"NWSA","date":"2015-05-28","pret":-0.00195,"close":15.35}
{"ticker":"NWSA","date":"2015-05-29","pret":-0.00391,"close":15.15}
{"ticker":"NWSA","date":"2015-06-01","pret":-0.00721,"close":15.22}
{"ticker":"NWSA","date":"2015-06-02","pret":-0.00264,"close":15.16}
{"ticker":"NWSA","date":"2015-06-03","pret":0.00395,"close":15.22}
{"ticker":"NWSA","date":"2015-06-04","pret":-0.00329,"close":15}
{"ticker":"NWSA","date":"2015-06-05","pret":-0.0106,"close":15}
{"ticker":"NWSA","date":"2015-06-08","pret":-0.00534,"close":14.84}
{"ticker":"NWSA","date":"2015-06-09","pret":-0.00807,"close":14.56}
{"ticker":"NWSA","date":"2015-06-10","pret":-0.01565,"close":14.65}
{"ticker":"NWSA","date":"2015-06-11","pret":0.00547,"close":14.58}
{"ticker":"NWSA","date":"2015-06-12","pret":-0.01028,"close":14.4}
{"ticker":"NWSA","date":"2015-06-15","pret":-0.01248,"close":14.2}
{"ticker":"NWSA","date":"2015-06-16","pret":-0.00911,"close":14.2}
{"ticker":"NWSA","date":"2015-06-17","pret":0.00422,"close":14.22}
{"ticker":"NWSA","date":"2015-06-18","pret":0.01046,"close":14.54}
{"ticker":"NWSA","date":"2015-06-19","pret":0.00416,"close":14.97}
{"ticker":"NWSA","date":"2015-06-22","pret":0.03664,"close":15.05}
{"ticker":"NWSA","date":"2015-06-23","pret":0.00532,"close":14.99}
{"ticker":"NWSA","date":"2015-06-24","pret":-0.00732,"close":14.83}
{"ticker":"NWSA","date":"2015-06-25","pret":-0.01074,"close":14.75}
{"ticker":"NWSA","date":"2015-06-26","pret":-0.00068,"close":15.2}
{"ticker":"NWSA","date":"2015-06-29","pret":0.01541,"close":14.45}
{"ticker":"NWSA","date":"2015-06-30","pret":-0.0345,"close":14.59}
{"ticker":"NWSA","date":"2015-07-01","pret":0.01367,"close":14.64}
{"ticker":"NWSA","date":"2015-07-02","pret":-0.00272,"close":14.6}
{"ticker":"NWSA","date":"2015-07-06","pret":-0.01647,"close":14.3}
{"ticker":"NWSA","date":"2015-07-07","pret":-0.00764,"close":14.35}
{"ticker":"NWSA","date":"2015-07-08","pret":-0.0063,"close":14.16}
{"ticker":"NWSA","date":"2015-07-09","pret":0.0042,"close":14.18}
{"ticker":"NWSA","date":"2015-07-10","pret":-0.0014,"close":14.25}
{"ticker":"NWSA","date":"2015-07-13","pret":0.0021,"close":14.43}
{"ticker":"NWSA","date":"2015-07-14","pret":0.00488,"close":14.43}
{"ticker":"NWSA","date":"2015-07-15","pret":0.00139,"close":14.43}
{"ticker":"NWSA","date":"2015-07-16","pret":0.01036,"close":14.66}
{"ticker":"NWSA","date":"2015-07-17","pret":0.0048,"close":14.81}
{"ticker":"NWSA","date":"2015-07-20","pret":0.01223,"close":14.9}
{"ticker":"NWSA","date":"2015-07-21","pret":0.00404,"close":14.58}
{"ticker":"NWSA","date":"2015-07-22","pret":-0.02176,"close":14.61}
{"ticker":"NWSA","date":"2015-07-23","pret":0.00274,"close":14.72}
{"ticker":"NWSA","date":"2015-07-24","pret":0.00819,"close":14.86}
{"ticker":"NWSA","date":"2015-07-27","pret":0.02418,"close":14.83}
{"ticker":"NWSA","date":"2015-07-28","pret":-0.01403,"close":14.78}
{"ticker":"NWSA","date":"2015-07-29","pret":-0.00947,"close":14.83}
{"ticker":"NWSA","date":"2015-07-30","pret":0.00677,"close":14.8}
{"ticker":"NWSA","date":"2015-07-31","pret":0.00404,"close":14.73}
{"ticker":"NWSA","date":"2015-08-03","pret":-0.0081,"close":14.54}
{"ticker":"NWSA","date":"2015-08-04","pret":-0.01364,"close":14.56}
{"ticker":"NWSA","date":"2015-08-05","pret":0.00753,"close":14.6}
{"ticker":"NWSA","date":"2015-08-06","pret":-0.00753,"close":14.02}
{"ticker":"NWSA","date":"2015-08-07","pret":-0.03494,"close":14.11}
{"ticker":"NWSA","date":"2015-08-10","pret":0.00991,"close":14.35}
{"ticker":"NWSA","date":"2015-08-11","pret":0.00562,"close":13.96}
{"ticker":"NWSA","date":"2015-08-12","pret":-0.04292,"close":14.12}
{"ticker":"NWSA","date":"2015-08-13","pret":0.10733,"close":15.19}
{"ticker":"NWSA","date":"2015-08-14","pret":0.00131,"close":15.18}
{"ticker":"NWSA","date":"2015-08-17","pret":-0.00988,"close":15.25}
{"ticker":"NWSA","date":"2015-08-18","pret":0.00923,"close":15.13}
{"ticker":"NWSA","date":"2015-08-19","pret":-0.01055,"close":15.03}
{"ticker":"NWSA","date":"2015-08-20","pret":-0.01402,"close":14.26}
{"ticker":"NWSA","date":"2015-08-21","pret":-0.0447,"close":13.91}
{"ticker":"NWSA","date":"2015-08-24","pret":-0.08204,"close":13.04}
{"ticker":"NWSA","date":"2015-08-25","pret":0.0159,"close":12.94}
{"ticker":"NWSA","date":"2015-08-26","pret":-0.00376,"close":13.22}
{"ticker":"NWSA","date":"2015-08-27","pret":0.01125,"close":13.62}
{"ticker":"NWSA","date":"2015-08-28","pret":0.01186,"close":13.8}
{"ticker":"NWSA","date":"2015-08-31","pret":0.01318,"close":13.63}
{"ticker":"NWSA","date":"2015-09-01","pret":-0.03252,"close":13.07}
{"ticker":"NWSA","date":"2015-09-02","pret":-0.00226,"close":13.13}
{"ticker":"NWSA","date":"2015-09-03","pret":-0.02748,"close":13.32}
{"ticker":"NWSA","date":"2015-09-04","pret":0.01231,"close":12.82}
{"ticker":"NWSA","date":"2015-09-08","pret":0.00076,"close":13.35}
{"ticker":"NWSA","date":"2015-09-09","pret":0.03158,"close":13.22}
{"ticker":"NWSA","date":"2015-09-10","pret":-0.02777,"close":13.01}
{"ticker":"NWSA","date":"2015-09-11","pret":-0.01611,"close":13.05}
{"ticker":"NWSA","date":"2015-09-14","pret":0.00463,"close":12.81}
{"ticker":"NWSA","date":"2015-09-15","pret":-0.0085,"close":12.94}
{"ticker":"NWSA","date":"2015-09-16","pret":-0.00701,"close":13.04}
{"ticker":"NWSA","date":"2015-09-17","pret":0.00078,"close":13.21}
{"ticker":"NWSA","date":"2015-09-18","pret":0.01781,"close":12.92}
{"ticker":"NWSA","date":"2015-09-21","pret":-0.00539,"close":12.93}
{"ticker":"NWSA","date":"2015-09-22","pret":-0.01634,"close":12.79}
{"ticker":"NWSA","date":"2015-09-23","pret":0.00626,"close":12.75}
{"ticker":"NWSA","date":"2015-09-24","pret":-0.01176,"close":12.83}
{"ticker":"NWSA","date":"2015-09-25","pret":0.01875,"close":12.75}
{"ticker":"NWSA","date":"2015-09-28","pret":-0.01954,"close":12.29}
{"ticker":"NWSA","date":"2015-09-29","pret":-0.03126,"close":12.26}
{"ticker":"NWSA","date":"2015-09-30","pret":0.00325,"close":12.62}
{"ticker":"NWSA","date":"2015-10-01","pret":0.03587,"close":12.73}
{"ticker":"NWSA","date":"2015-10-02","pret":-0.01977,"close":13.04}
{"ticker":"NWSA","date":"2015-10-05","pret":0.06344,"close":13.41}
{"ticker":"NWSA","date":"2015-10-06","pret":0.00598,"close":13.5}
{"ticker":"NWSA","date":"2015-10-07","pret":0.01479,"close":13.63}
{"ticker":"NWSA","date":"2015-10-08","pret":-0.00073,"close":14.05}
{"ticker":"NWSA","date":"2015-10-09"}
{"ticker":"NWSA","date":"2015-10-12","pret":0.02682,"close":13.91}
{"ticker":"NWSA","date":"2015-10-13","pret":-0.00934,"close":13.91}
{"ticker":"NWSA","date":"2015-10-14","pret":0.00648,"close":13.98}
{"ticker":"NWSA","date":"2015-10-15","pret":0.00999,"close":14.29}
{"ticker":"NWSA","date":"2015-10-16","pret":0.01969,"close":14.59}
{"ticker":"NWSA","date":"2015-10-19","pret":0.01314,"close":14.58}
{"ticker":"NWSA","date":"2015-10-20","pret":0.00206,"close":14.57}
{"ticker":"NWSA","date":"2015-10-21","pret":0.00479,"close":14.24}
{"ticker":"NWSA","date":"2015-10-22","pret":-0.0186,"close":14.69}
{"ticker":"NWSA","date":"2015-10-23","pret":0.02405,"close":15}
{"ticker":"NWSA","date":"2015-10-26","pret":0.01883,"close":14.71}
{"ticker":"NWSA","date":"2015-10-27","pret":-0.02496,"close":14.69}
{"ticker":"NWSA","date":"2015-10-28","pret":0.00613,"close":15}
{"ticker":"NWSA","date":"2015-10-29","pret":0.0108,"close":15.12}
{"ticker":"NWSA","date":"2015-10-30","pret":0.014,"close":15.4}
{"ticker":"NWSA","date":"2015-11-02","pret":0.01707,"close":15.63}
{"ticker":"NWSA","date":"2015-11-03","pret":0.01807,"close":15.41}
{"ticker":"NWSA","date":"2015-11-04","pret":-0.00899,"close":15.44}
{"ticker":"NWSA","date":"2015-11-05","pret":-0.00453,"close":15.35}
{"ticker":"NWSA","date":"2015-11-06","pret":0.01032,"close":14.88}
{"ticker":"NWSA","date":"2015-11-09","pret":-0.06766,"close":14.42}
{"ticker":"NWSA","date":"2015-11-10","pret":-0.01522,"close":14.44}
{"ticker":"NWSA","date":"2015-11-11","pret":0.00487,"close":14.38}
{"ticker":"NWSA","date":"2015-11-12","pret":-0.01116,"close":14.11}
{"ticker":"NWSA","date":"2015-11-13","pret":-0.00987,"close":13.78}
{"ticker":"NWSA","date":"2015-11-16","pret":-0.02365,"close":14.14}
{"ticker":"NWSA","date":"2015-11-17","pret":0.02506,"close":14.14}
{"ticker":"NWSA","date":"2015-11-18","pret":0.00141,"close":14.27}
{"ticker":"NWSA","date":"2015-11-19","pret":0.00914,"close":14.19}
{"ticker":"NWSA","date":"2015-11-20","pret":-0.0021,"close":14.26}
{"ticker":"NWSA","date":"2015-11-23","pret":-0.01626,"close":14.32}
{"ticker":"NWSA","date":"2015-11-24","pret":0.01626,"close":14.43}
{"ticker":"NWSA","date":"2015-11-25","pret":0.01254,"close":14.43}
{"ticker":"NWSA","date":"2015-11-26"}
{"ticker":"NWSA","date":"2015-11-27","pret":0,"close":14.25}
{"ticker":"NWSA","date":"2015-11-30","pret":-0.00974,"close":14.35}
{"ticker":"NWSA","date":"2015-12-01","pret":0.01182,"close":14.63}
{"ticker":"NWSA","date":"2015-12-02","pret":0.00826,"close":14.41}
{"ticker":"NWSA","date":"2015-12-03","pret":-0.01241,"close":13.78}
{"ticker":"NWSA","date":"2015-12-04","pret":-0.04398,"close":14.06}
{"ticker":"NWSA","date":"2015-12-07","pret":0.01511,"close":13.87}
{"ticker":"NWSA","date":"2015-12-08","pret":0.00071,"close":13.5}
{"ticker":"NWSA","date":"2015-12-09","pret":-0.04005,"close":13.5}
{"ticker":"NWSA","date":"2015-12-10","pret":0.00148,"close":13.75}
{"ticker":"NWSA","date":"2015-12-11","pret":0.00518,"close":13.32}
{"ticker":"NWSA","date":"2015-12-14","pret":-0.01412,"close":13.26}
{"ticker":"NWSA","date":"2015-12-15","pret":0.00224,"close":13.46}
{"ticker":"NWSA","date":"2015-12-16","pret":0.01483,"close":13.67}
{"ticker":"NWSA","date":"2015-12-17"}
{"ticker":"NWSA","date":"2015-12-18","pret":-0.02383,"close":13.18}
{"ticker":"NWSA","date":"2015-12-21","pret":0,"close":13.36}
{"ticker":"NWSA","date":"2015-12-22","pret":0.01273,"close":13.31}
{"ticker":"NWSA","date":"2015-12-23","pret":-0.00074,"close":13.7}
{"ticker":"NWSA","date":"2015-12-24","pret":0.00223,"close":13.62}
{"ticker":"NWSA","date":"2015-12-28","pret":0.00371,"close":13.52}
{"ticker":"NWSA","date":"2015-12-29","pret":0.00884,"close":13.72}
{"ticker":"NWSA","date":"2015-12-30","pret":0.00293,"close":13.52}
{"ticker":"NWSA","date":"2015-12-31","pret":-0.01251,"close":13.36}
{"ticker":"NWSA","date":"2016-01-04","pret":-0.02855,"close":13.21}
{"ticker":"NWSA","date":"2016-01-05","pret":0.01061,"close":12.77}
{"ticker":"NX","date":"2015-01-02","pret":-0.00265,"close":18.59}
{"ticker":"NX","date":"2015-01-05","pret":-0.02359,"close":18.25}
{"ticker":"NX","date":"2015-01-06","pret":-0.00817,"close":17.96}
{"ticker":"NX","date":"2015-01-07","pret":-0.01266,"close":18.18}
{"ticker":"NX","date":"2015-01-08","pret":0.01703,"close":18.82}
{"ticker":"NX","date":"2015-01-09","pret":0.02475,"close":18.85}
{"ticker":"NX","date":"2015-01-12","pret":0.00106,"close":18.91}
{"ticker":"NX","date":"2015-01-13","pret":0.01161,"close":18.86}
{"ticker":"NX","date":"2015-01-14","pret":-0.02175,"close":18.79}
{"ticker":"NX","date":"2015-01-15","pret":0.01332,"close":18.44}
{"ticker":"NX","date":"2015-01-16","pret":-0.0279,"close":18.9}
{"ticker":"NX","date":"2015-01-20","pret":0.02843,"close":18.53}
{"ticker":"NX","date":"2015-01-21","pret":-0.02408,"close":18.44}
{"ticker":"NX","date":"2015-01-22","pret":0.00702,"close":18.82}
{"ticker":"NX","date":"2015-01-23","pret":0.00964,"close":18.81}
{"ticker":"NX","date":"2015-01-26","pret":0.00425,"close":19.18}
{"ticker":"NX","date":"2015-01-27","pret":0.00793,"close":19.1}
{"ticker":"NX","date":"2015-01-28","pret":0.01099,"close":18.84}
{"ticker":"NX","date":"2015-01-29","pret":-0.01786,"close":18.99}
{"ticker":"NX","date":"2015-01-30","pret":0.00159,"close":18.83}
{"ticker":"NX","date":"2015-02-02","pret":0.00159,"close":19.29}
{"ticker":"NX","date":"2015-02-03","pret":0.02607,"close":19.54}
{"ticker":"NX","date":"2015-02-04","pret":0.00616,"close":19.66}
{"ticker":"NX","date":"2015-02-05","pret":0.00663,"close":19.87}
{"ticker":"NX","date":"2015-02-06","pret":0.01061,"close":19.23}
{"ticker":"NX","date":"2015-02-09","pret":-0.03375,"close":19.29}
{"ticker":"NX","date":"2015-02-10","pret":0.01138,"close":19.13}
{"ticker":"NX","date":"2015-02-11","pret":-0.01711,"close":19.03}
{"ticker":"NX","date":"2015-02-12","pret":0,"close":19.49}
{"ticker":"NX","date":"2015-02-13","pret":0.02173,"close":19.51}
{"ticker":"NX","date":"2015-02-17","pret":0.00153,"close":19.45}
{"ticker":"NX","date":"2015-02-18","pret":-0.01027,"close":19.44}
{"ticker":"NX","date":"2015-02-19","pret":0.00309,"close":19.39}
{"ticker":"NX","date":"2015-02-20","pret":-0.00052,"close":19.66}
{"ticker":"NX","date":"2015-02-23","pret":0.01279,"close":19.65}
{"ticker":"NX","date":"2015-02-24","pret":0.00608,"close":19.72}
{"ticker":"NX","date":"2015-02-25","pret":-0.00608,"close":19.5}
{"ticker":"NX","date":"2015-02-26","pret":-0.00766,"close":19.77}
{"ticker":"NX","date":"2015-02-27","pret":0.01019,"close":19.59}
{"ticker":"NX","date":"2015-03-02","pret":-0.00406,"close":20.01}
{"ticker":"NX","date":"2015-03-03","pret":0.10388,"close":20.21}
{"ticker":"NX","date":"2015-03-04","pret":-0.06641,"close":20.14}
{"ticker":"NX","date":"2015-03-05","pret":-0.01184,"close":20.08}
{"ticker":"NX","date":"2015-03-06","pret":-0.01349,"close":19.86}
{"ticker":"NX","date":"2015-03-09","pret":0.00201,"close":19.43}
{"ticker":"NX","date":"2015-03-10","pret":-0.03421,"close":18.92}
{"ticker":"NX","date":"2015-03-11","pret":-0.01782,"close":18.82}
{"ticker":"NX","date":"2015-03-12","pret":0.00053,"close":19.14}
{"ticker":"NX","date":"2015-03-13","pret":0.01156,"close":18.96}
{"ticker":"NX","date":"2015-03-16","pret":-0.00524,"close":18.88}
{"ticker":"NX","date":"2015-03-17","pret":-0.00579,"close":19.05}
{"ticker":"NX","date":"2015-03-18","pret":0.00684,"close":19.47}
{"ticker":"NX","date":"2015-03-19","pret":0.01665,"close":19.59}
{"ticker":"NX","date":"2015-03-20","pret":0.01841,"close":20.31}
{"ticker":"NX","date":"2015-03-23","pret":0.02896,"close":20.34}
{"ticker":"NX","date":"2015-03-24","pret":-0.00148,"close":20.3}
{"ticker":"NX","date":"2015-03-25","pret":0.00541,"close":19.79}
{"ticker":"NX","date":"2015-03-26","pret":-0.03086,"close":19.64}
{"ticker":"NX","date":"2015-03-27","pret":-0.00914,"close":19.71}
{"ticker":"NX","date":"2015-03-30","pret":0.01066,"close":20.15}
{"ticker":"NX","date":"2015-03-31","pret":0.01004,"close":19.74}
{"ticker":"NX","date":"2015-04-01","pret":-0.0146,"close":19.94}
{"ticker":"NX","date":"2015-04-02","pret":0.0131,"close":19.98}
{"ticker":"NX","date":"2015-04-06","pret":-0.002,"close":19.86}
{"ticker":"NX","date":"2015-04-07","pret":-0.00301,"close":19.49}
{"ticker":"NX","date":"2015-04-08","pret":-0.01674,"close":19.33}
{"ticker":"NX","date":"2015-04-09","pret":-0.01183,"close":19.14}
{"ticker":"NX","date":"2015-04-10","pret":-0.00311,"close":19.14}
{"ticker":"NX","date":"2015-04-13","pret":-0.00156,"close":19.53}
{"ticker":"NX","date":"2015-04-14","pret":0.01804,"close":19.84}
{"ticker":"NX","date":"2015-04-15","pret":0.01571,"close":19.87}
{"ticker":"NX","date":"2015-04-16","pret":-0.00353,"close":19.45}
{"ticker":"NX","date":"2015-04-17","pret":-0.02607,"close":19.41}
{"ticker":"NX","date":"2015-04-20","pret":0.00774,"close":19.6}
{"ticker":"NX","date":"2015-04-21","pret":0.00819,"close":19.85}
{"ticker":"NX","date":"2015-04-22","pret":0.00913,"close":19.89}
{"ticker":"NX","date":"2015-04-23","pret":0.00403,"close":19.98}
{"ticker":"NX","date":"2015-04-24","pret":0.00752,"close":20.09}
{"ticker":"NX","date":"2015-04-27","pret":0.00448,"close":20.19}
{"ticker":"NX","date":"2015-04-28","pret":0.0005,"close":20.39}
{"ticker":"NX","date":"2015-04-29","pret":0.01038,"close":20.04}
{"ticker":"NX","date":"2015-04-30","pret":-0.01836,"close":19.3}
{"ticker":"NX","date":"2015-05-01","pret":-0.03464,"close":18.96}
{"ticker":"NX","date":"2015-05-04","pret":-0.01515,"close":18.76}
{"ticker":"NX","date":"2015-05-05","pret":-0.01485,"close":18.81}
{"ticker":"NX","date":"2015-05-06","pret":0.00586,"close":18.8}
{"ticker":"NX","date":"2015-05-07","pret":-0.00586,"close":18.84}
{"ticker":"NX","date":"2015-05-08","pret":0.01485,"close":18.72}
{"ticker":"NX","date":"2015-05-11","pret":-0.01271,"close":18.83}
{"ticker":"NX","date":"2015-05-12","pret":-0.00107,"close":18.52}
{"ticker":"NX","date":"2015-05-13","pret":-0.00642,"close":18.5}
{"ticker":"NX","date":"2015-05-14","pret":-0.00054,"close":18.5}
{"ticker":"NX","date":"2015-05-15","pret":-0.00593,"close":18.44}
{"ticker":"NX","date":"2015-05-18","pret":-0.00325,"close":18.49}
{"ticker":"NX","date":"2015-05-19","pret":0.00702,"close":18.38}
{"ticker":"NX","date":"2015-05-20","pret":-0.0092,"close":18.4}
{"ticker":"NX","date":"2015-05-21","pret":-0.00109,"close":18.32}
{"ticker":"NX","date":"2015-05-22","pret":-0.00327,"close":18.14}
{"ticker":"NX","date":"2015-05-26","pret":-0.01098,"close":17.92}
{"ticker":"NX","date":"2015-05-27","pret":-0.00664,"close":18}
{"ticker":"NX","date":"2015-05-28","pret":-0.00222,"close":17.9}
{"ticker":"NX","date":"2015-05-29","pret":0.00278,"close":17.79}
{"ticker":"NX","date":"2015-06-01","pret":-0.00557,"close":17.81}
{"ticker":"NX","date":"2015-06-02","pret":-0.00785,"close":17.37}
{"ticker":"NX","date":"2015-06-03","pret":0.04026,"close":19.15}
{"ticker":"NX","date":"2015-06-04","pret":0.03453,"close":18.87}
{"ticker":"NX","date":"2015-06-05","pret":-0.02592,"close":18.85}
{"ticker":"NX","date":"2015-06-08","pret":0.00907,"close":18.82}
{"ticker":"NX","date":"2015-06-09","pret":-0.00159,"close":18.43}
{"ticker":"NX","date":"2015-06-10","pret":-0.01177,"close":18.5}
{"ticker":"NX","date":"2015-06-11","pret":-0.00756,"close":18.85}
{"ticker":"NX","date":"2015-06-12","pret":0.01774,"close":18.86}
{"ticker":"NX","date":"2015-06-15","pret":0.0016,"close":18.8}
{"ticker":"NX","date":"2015-06-16","pret":0.01006,"close":20.12}
{"ticker":"NX","date":"2015-06-17","pret":0.05979,"close":19.8}
{"ticker":"NX","date":"2015-06-18","pret":-0.01348,"close":19.92}
{"ticker":"NX","date":"2015-06-19","pret":0.00452,"close":20.12}
{"ticker":"NX","date":"2015-06-22","pret":0.01638,"close":20.25}
{"ticker":"NX","date":"2015-06-23","pret":-0.00345,"close":20}
{"ticker":"NX","date":"2015-06-24","pret":-0.00993,"close":20.24}
{"ticker":"NX","date":"2015-06-25","pret":0.0295,"close":21.51}
{"ticker":"NX","date":"2015-06-26","pret":0.045,"close":21.89}
{"ticker":"NX","date":"2015-06-29","pret":0.0138,"close":21.5}
{"ticker":"NX","date":"2015-06-30","pret":-0.0138,"close":21.43}
{"ticker":"NX","date":"2015-07-01","pret":0.00646,"close":21.2}
{"ticker":"NX","date":"2015-07-02","pret":-0.02516,"close":21.16}
{"ticker":"NX","date":"2015-07-06","pret":-0.00615,"close":21.22}
{"ticker":"NX","date":"2015-07-07","pret":0.00426,"close":20.79}
{"ticker":"NX","date":"2015-07-08","pret":-0.02199,"close":20.76}
{"ticker":"NX","date":"2015-07-09","pret":0.01058,"close":20.68}
{"ticker":"NX","date":"2015-07-10","pret":-0.00239,"close":21.2}
{"ticker":"NX","date":"2015-07-13","pret":0.0204,"close":21.44}
{"ticker":"NX","date":"2015-07-14","pret":0.00328,"close":21.25}
{"ticker":"NX","date":"2015-07-15","pret":-0.00658,"close":21.07}
{"ticker":"NX","date":"2015-07-16","pret":-0.00614,"close":21.1}
{"ticker":"NX","date":"2015-07-17","pret":-0.00237,"close":21.11}
{"ticker":"NX","date":"2015-07-20","pret":-0.00095,"close":21.41}
{"ticker":"NX","date":"2015-07-21","pret":0.01745,"close":21.1}
{"ticker":"NX","date":"2015-07-22","pret":-0.02031,"close":21.01}
{"ticker":"NX","date":"2015-07-23","pret":0.00428,"close":20.78}
{"ticker":"NX","date":"2015-07-24","pret":-0.01291,"close":20.18}
{"ticker":"NX","date":"2015-07-27","pret":-0.03427,"close":19.87}
{"ticker":"NX","date":"2015-07-28","pret":-0.00499,"close":20.02}
{"ticker":"NX","date":"2015-07-29","pret":-0.002,"close":20.11}
{"ticker":"NX","date":"2015-07-30","pret":0.0065,"close":20.06}
{"ticker":"NX","date":"2015-07-31","pret":0.0005,"close":20.08}
{"ticker":"NX","date":"2015-08-03","pret":-0.00299,"close":19.87}
{"ticker":"NX","date":"2015-08-04","pret":-0.00903,"close":20.54}
{"ticker":"NX","date":"2015-08-05","pret":0.04147,"close":19.99}
{"ticker":"NX","date":"2015-08-06","pret":-0.03194,"close":19.67}
{"ticker":"NX","date":"2015-08-07","pret":-0.02323,"close":19.58}
{"ticker":"NX","date":"2015-08-10","pret":0.00204,"close":19.95}
{"ticker":"NX","date":"2015-08-11","pret":0.01015,"close":19.84}
{"ticker":"NX","date":"2015-08-12","pret":-0.00608,"close":19.59}
{"ticker":"NX","date":"2015-08-13","pret":-0.00662,"close":19.65}
{"ticker":"NX","date":"2015-08-14","pret":0.00153,"close":19.82}
{"ticker":"NX","date":"2015-08-17","pret":0.00611,"close":19.69}
{"ticker":"NX","date":"2015-08-18","pret":-0.00102,"close":19.65}
{"ticker":"NX","date":"2015-08-19","pret":-0.00765,"close":19.49}
{"ticker":"NX","date":"2015-08-20","pret":-0.00977,"close":19.11}
{"ticker":"NX","date":"2015-08-21","pret":-0.0299,"close":18.69}
{"ticker":"NX","date":"2015-08-24","pret":-0.04242,"close":17.95}
{"ticker":"NX","date":"2015-08-25","pret":0.02089,"close":17.4}
{"ticker":"NX","date":"2015-08-26","pret":-0.03488,"close":17.5}
{"ticker":"NX","date":"2015-08-27","pret":-0.00735,"close":18.01}
{"ticker":"NX","date":"2015-08-28","pret":0.01911,"close":18.24}
{"ticker":"NX","date":"2015-08-31","pret":0.02094,"close":17.95}
{"ticker":"NX","date":"2015-09-01","pret":-0.04346,"close":17.16}
{"ticker":"NX","date":"2015-09-02","pret":-0.01665,"close":17.49}
{"ticker":"NX","date":"2015-09-03","pret":0.01665,"close":17.52}
{"ticker":"NX","date":"2015-09-04","pret":-0.01781,"close":17.34}
{"ticker":"NX","date":"2015-09-08","pret":0.02066,"close":17.79}
{"ticker":"NX","date":"2015-09-09","pret":0.13722,"close":20.21}
{"ticker":"NX","date":"2015-09-10","pret":0.00936,"close":19.88}
{"ticker":"NX","date":"2015-09-11","pret":-0.02785,"close":19.97}
{"ticker":"NX","date":"2015-09-14","pret":0.00854,"close":19.89}
{"ticker":"NX","date":"2015-09-15","pret":-0.00451,"close":19.83}
{"ticker":"NX","date":"2015-09-16","pret":-0.00151,"close":20.19}
{"ticker":"NX","date":"2015-09-17","pret":0.01547,"close":19.99}
{"ticker":"NX","date":"2015-09-18","pret":-0.02558,"close":19.17}
{"ticker":"NX","date":"2015-09-21","pret":-0.01588,"close":19.48}
{"ticker":"NX","date":"2015-09-22","pret":-0.00777,"close":18.78}
{"ticker":"NX","date":"2015-09-23","pret":-0.01997,"close":18.65}
{"ticker":"NX","date":"2015-09-24","pret":-0.01713,"close":18.87}
{"ticker":"NX","date":"2015-09-25","pret":0.03762,"close":19.04}
{"ticker":"NX","date":"2015-09-28","pret":-0.01414,"close":18.24}
{"ticker":"NX","date":"2015-09-29","pret":-0.03981,"close":17.92}
{"ticker":"NX","date":"2015-09-30","pret":-0.0022,"close":18.17}
{"ticker":"NX","date":"2015-10-01","pret":0.0033,"close":18.44}
{"ticker":"NX","date":"2015-10-02","pret":0.00219,"close":18.71}
{"ticker":"NX","date":"2015-10-05","pret":0.03124,"close":19.4}
{"ticker":"NX","date":"2015-10-06","pret":0.02565,"close":19.4}
{"ticker":"NX","date":"2015-10-07","pret":0.00464,"close":19.93}
{"ticker":"NX","date":"2015-10-08","pret":0.02037,"close":20.21}
{"ticker":"NX","date":"2015-10-09","pret":0.02095,"close":20.25}
{"ticker":"NX","date":"2015-10-12","pret":-0.00148,"close":20.45}
{"ticker":"NX","date":"2015-10-13","pret":0.00345,"close":20.34}
{"ticker":"NX","date":"2015-10-14","pret":-0.00049,"close":19.8}
{"ticker":"NX","date":"2015-10-15","pret":-0.02344,"close":20.13}
{"ticker":"NX","date":"2015-10-16","pret":0.018,"close":20.2}
{"ticker":"NX","date":"2015-10-19","pret":-0.00547,"close":19.92}
{"ticker":"NX","date":"2015-10-20","pret":-0.0065,"close":19.73}
{"ticker":"NX","date":"2015-10-21","pret":-0.01008,"close":19.29}
{"ticker":"NX","date":"2015-10-22","pret":-0.0148,"close":19.93}
{"ticker":"NX","date":"2015-10-23","pret":0.03188,"close":20.17}
{"ticker":"NX","date":"2015-10-26","pret":0,"close":19.82}
{"ticker":"NX","date":"2015-10-27","pret":-0.01455,"close":19.32}
{"ticker":"NX","date":"2015-10-28","pret":-0.02559,"close":19.52}
{"ticker":"NX","date":"2015-10-29","pret":0.0062,"close":19.06}
{"ticker":"NX","date":"2015-10-30","pret":-0.0203,"close":18.87}
{"ticker":"NX","date":"2015-11-02","pret":-0.00739,"close":19.2}
{"ticker":"NX","date":"2015-11-03","pret":0.01681,"close":19.28}
{"ticker":"NX","date":"2015-11-04","pret":0.00416,"close":19.14}
{"ticker":"NX","date":"2015-11-05","pret":-0.00729,"close":19.11}
{"ticker":"NX","date":"2015-11-06","pret":-0.00262,"close":19.35}
{"ticker":"NX","date":"2015-11-09","pret":0.01301,"close":18.49}
{"ticker":"NX","date":"2015-11-10","pret":-0.04982,"close":18.68}
{"ticker":"NX","date":"2015-11-11","pret":0.01564,"close":18.61}
{"ticker":"NX","date":"2015-11-12","pret":-0.01292,"close":18.01}
{"ticker":"NX","date":"2015-11-13","pret":-0.03082,"close":17.95}
{"ticker":"NX","date":"2015-11-16","pret":0,"close":18.18}
{"ticker":"NX","date":"2015-11-17","pret":0.02047,"close":18.02}
{"ticker":"NX","date":"2015-11-18","pret":-0.0077,"close":18.26}
{"ticker":"NX","date":"2015-11-19","pret":0.00824,"close":18.52}
{"ticker":"NX","date":"2015-11-20","pret":0.01736,"close":18.71}
{"ticker":"NX","date":"2015-11-23","pret":0.00269,"close":18.43}
{"ticker":"NX","date":"2015-11-24","pret":-0.01896,"close":18.34}
{"ticker":"NX","date":"2015-11-25","pret":0.00055,"close":18.43}
{"ticker":"NX","date":"2015-11-26"}
{"ticker":"NX","date":"2015-11-27","pret":0.00545,"close":18.4}
{"ticker":"NX","date":"2015-11-30","pret":-0.00163,"close":18.61}
{"ticker":"NX","date":"2015-12-01","pret":0.0119,"close":18.9}
{"ticker":"NX","date":"2015-12-02","pret":0.01865,"close":19.31}
{"ticker":"NX","date":"2015-12-03","pret":0.01935,"close":18.99}
{"ticker":"NX","date":"2015-12-04","pret":-0.01829,"close":18.97}
{"ticker":"NX","date":"2015-12-07","pret":-0.00053,"close":18.51}
{"ticker":"NX","date":"2015-12-08","pret":-0.04038,"close":17.96}
{"ticker":"NX","date":"2015-12-09","pret":-0.01328,"close":17.53}
{"ticker":"NX","date":"2015-12-10","pret":-0.02309,"close":17.79}
{"ticker":"NX","date":"2015-12-11","pret":-0.01782,"close":17.87}
{"ticker":"NX","date":"2015-12-14","pret":0.04923,"close":18.04}
{"ticker":"NX","date":"2015-12-15","pret":0.00715,"close":19.5}
{"ticker":"NX","date":"2015-12-16","pret":0.07548,"close":20.15}
{"ticker":"NX","date":"2015-12-17"}
{"ticker":"NX","date":"2015-12-18","pret":0.01162,"close":19.87}
{"ticker":"NX","date":"2015-12-21","pret":0.00651,"close":20.3}
{"ticker":"NX","date":"2015-12-22","pret":0.01585,"close":20.69}
{"ticker":"NX","date":"2015-12-23","pret":0.01946,"close":20.93}
{"ticker":"NX","date":"2015-12-24","pret":0.00385,"close":21.01}
{"ticker":"NX","date":"2015-12-28","pret":0.00574,"close":21.35}
{"ticker":"NX","date":"2015-12-29","pret":0.02265,"close":21.31}
{"ticker":"NX","date":"2015-12-30","pret":-0.01079,"close":21.08}
{"ticker":"NX","date":"2015-12-31","pret":-0.01091,"close":20.85}
{"ticker":"NX","date":"2016-01-04","pret":-0.01732,"close":20.75}
{"ticker":"NX","date":"2016-01-05","pret":0.02065,"close":20.76}
{"ticker":"NXRT","date":"2015-01-02"}
{"ticker":"NXRT","date":"2015-01-05"}
{"ticker":"NXRT","date":"2015-01-06"}
{"ticker":"NXRT","date":"2015-01-07"}
{"ticker":"NXRT","date":"2015-01-08"}
{"ticker":"NXRT","date":"2015-01-09"}
{"ticker":"NXRT","date":"2015-01-12"}
{"ticker":"NXRT","date":"2015-01-13"}
{"ticker":"NXRT","date":"2015-01-14"}
{"ticker":"NXRT","date":"2015-01-15"}
{"ticker":"NXRT","date":"2015-01-16"}
{"ticker":"NXRT","date":"2015-01-20"}
{"ticker":"NXRT","date":"2015-01-21"}
{"ticker":"NXRT","date":"2015-01-22"}
{"ticker":"NXRT","date":"2015-01-23"}
{"ticker":"NXRT","date":"2015-01-26"}
{"ticker":"NXRT","date":"2015-01-27"}
{"ticker":"NXRT","date":"2015-01-28"}
{"ticker":"NXRT","date":"2015-01-29"}
{"ticker":"NXRT","date":"2015-01-30"}
{"ticker":"NXRT","date":"2015-02-02"}
{"ticker":"NXRT","date":"2015-02-03"}
{"ticker":"NXRT","date":"2015-02-04"}
{"ticker":"NXRT","date":"2015-02-05"}
{"ticker":"NXRT","date":"2015-02-06"}
{"ticker":"NXRT","date":"2015-02-09"}
{"ticker":"NXRT","date":"2015-02-10"}
{"ticker":"NXRT","date":"2015-02-11"}
{"ticker":"NXRT","date":"2015-02-12"}
{"ticker":"NXRT","date":"2015-02-13"}
{"ticker":"NXRT","date":"2015-02-17"}
{"ticker":"NXRT","date":"2015-02-18"}
{"ticker":"NXRT","date":"2015-02-19"}
{"ticker":"NXRT","date":"2015-02-20"}
{"ticker":"NXRT","date":"2015-02-23"}
{"ticker":"NXRT","date":"2015-02-24"}
{"ticker":"NXRT","date":"2015-02-25"}
{"ticker":"NXRT","date":"2015-02-26"}
{"ticker":"NXRT","date":"2015-02-27"}
{"ticker":"NXRT","date":"2015-03-02"}
{"ticker":"NXRT","date":"2015-03-03"}
{"ticker":"NXRT","date":"2015-03-04"}
{"ticker":"NXRT","date":"2015-03-05"}
{"ticker":"NXRT","date":"2015-03-06"}
{"ticker":"NXRT","date":"2015-03-09"}
{"ticker":"NXRT","date":"2015-03-10"}
{"ticker":"NXRT","date":"2015-03-11"}
{"ticker":"NXRT","date":"2015-03-12"}
{"ticker":"NXRT","date":"2015-03-13"}
{"ticker":"NXRT","date":"2015-03-16"}
{"ticker":"NXRT","date":"2015-03-17"}
{"ticker":"NXRT","date":"2015-03-18"}
{"ticker":"NXRT","date":"2015-03-19"}
{"ticker":"NXRT","date":"2015-03-20","pret":-0.08058,"close":14.5}
{"ticker":"NXRT","date":"2015-03-23","pret":-0.02049,"close":13.75}
{"ticker":"NXRT","date":"2015-03-24","pret":-0.02603,"close":13.08}
{"ticker":"NXRT","date":"2015-03-25","pret":-0.03732,"close":13.45}
{"ticker":"NXRT","date":"2015-03-26","pret":0.02627,"close":14.25}
{"ticker":"NXRT","date":"2015-03-27","pret":0.04702,"close":14.25}
{"ticker":"NXRT","date":"2015-03-30","pret":0.01404,"close":14.45}
{"ticker":"NXRT","date":"2015-03-31","pret":0.00694,"close":14.01}
{"ticker":"NXRT","date":"2015-04-01","pret":-0.03164,"close":13.85}
{"ticker":"NXRT","date":"2015-04-02","pret":-0.03637,"close":13.91}
{"ticker":"NXRT","date":"2015-04-06","pret":0.00958,"close":14.56}
{"ticker":"NXRT","date":"2015-04-07","pret":0.05842,"close":14.55}
{"ticker":"NXRT","date":"2015-04-08","pret":-0.00347,"close":14.44}
{"ticker":"NXRT","date":"2015-04-09","pret":-0.00837,"close":14.24}
{"ticker":"NXRT","date":"2015-04-10","pret":-0.0021,"close":14.03}
{"ticker":"NXRT","date":"2015-04-13","pret":-0.01699,"close":13.86}
{"ticker":"NXRT","date":"2015-04-14","pret":-0.00788,"close":13.87}
{"ticker":"NXRT","date":"2015-04-15","pret":-0.0036,"close":13.94}
{"ticker":"NXRT","date":"2015-04-16","pret":0.00648,"close":13.95}
{"ticker":"NXRT","date":"2015-04-17","pret":-0.00503,"close":13.96}
{"ticker":"NXRT","date":"2015-04-20","pret":0.00575,"close":14.01}
{"ticker":"NXRT","date":"2015-04-21","pret":0.00072,"close":13.94}
{"ticker":"NXRT","date":"2015-04-22","pret":0.00286,"close":13.95}
{"ticker":"NXRT","date":"2015-04-23","pret":-0.00358,"close":13.87}
{"ticker":"NXRT","date":"2015-04-24","pret":0.00358,"close":13.97}
{"ticker":"NXRT","date":"2015-04-27","pret":-0.00286,"close":13.96}
{"ticker":"NXRT","date":"2015-04-28","pret":-0.00072,"close":13.96}
{"ticker":"NXRT","date":"2015-04-29","pret":0.00358,"close":13.93}
{"ticker":"NXRT","date":"2015-04-30","pret":-0.01077,"close":14.14}
{"ticker":"NXRT","date":"2015-05-01","pret":0.01789,"close":14.3}
{"ticker":"NXRT","date":"2015-05-04","pret":-0.00355,"close":14.27}
{"ticker":"NXRT","date":"2015-05-05","pret":0.01694,"close":14.23}
{"ticker":"NXRT","date":"2015-05-06","pret":-0.00984,"close":14.13}
{"ticker":"NXRT","date":"2015-05-07","pret":-0.00425,"close":14.06}
{"ticker":"NXRT","date":"2015-05-08","pret":-0.00071,"close":14.29}
{"ticker":"NXRT","date":"2015-05-11","pret":0.00496,"close":14.44}
{"ticker":"NXRT","date":"2015-05-12","pret":0.00353,"close":14.42}
{"ticker":"NXRT","date":"2015-05-13","pret":-0.0007,"close":14.54}
{"ticker":"NXRT","date":"2015-05-14","pret":-0.0007,"close":14.4}
{"ticker":"NXRT","date":"2015-05-15","pret":0.01331,"close":14.57}
{"ticker":"NXRT","date":"2015-05-18","pret":0.00901,"close":14.61}
{"ticker":"NXRT","date":"2015-05-19","pret":0.00344,"close":14.72}
{"ticker":"NXRT","date":"2015-05-20","pret":0.00821,"close":14.7}
{"ticker":"NXRT","date":"2015-05-21","pret":0.00612,"close":14.82}
{"ticker":"NXRT","date":"2015-05-22","pret":-0.00068,"close":14.9}
{"ticker":"NXRT","date":"2015-05-26","pret":0.01146,"close":14.91}
{"ticker":"NXRT","date":"2015-05-27","pret":0.00401,"close":15.04}
{"ticker":"NXRT","date":"2015-05-28","pret":-0.00067,"close":15.19}
{"ticker":"NXRT","date":"2015-05-29","pret":0.0159,"close":15.14}
{"ticker":"NXRT","date":"2015-06-01","pret":-0.00461,"close":15.3}
{"ticker":"NXRT","date":"2015-06-02","pret":0.00461,"close":15.14}
{"ticker":"NXRT","date":"2015-06-03","pret":-0.01058,"close":15.04}
{"ticker":"NXRT","date":"2015-06-04","pret":-0.00868,"close":14.87}
{"ticker":"NXRT","date":"2015-06-05","pret":-0.0135,"close":14.81}
{"ticker":"NXRT","date":"2015-06-08","pret":0.00542,"close":14.94}
{"ticker":"NXRT","date":"2015-06-09","pret":0.01342,"close":15.06}
{"ticker":"NXRT","date":"2015-06-10","pret":0.00995,"close":15}
{"ticker":"NXRT","date":"2015-06-11","pret":-0.01933,"close":14.83}
{"ticker":"NXRT","date":"2015-06-12","pret":-0.00675,"close":14.66}
{"ticker":"NXRT","date":"2015-06-15","pret":-0.01227,"close":14.56}
{"ticker":"NXRT","date":"2015-06-16","pret":-0.0055,"close":14.65}
{"ticker":"NXRT","date":"2015-06-17","pret":0.00893,"close":14.71}
{"ticker":"NXRT","date":"2015-06-18","pret":0.00205,"close":14.53}
{"ticker":"NXRT","date":"2015-06-19","pret":-0.00891,"close":14.75}
{"ticker":"NXRT","date":"2015-06-22","pret":0.01299,"close":14.51}
{"ticker":"NXRT","date":"2015-06-23","pret":-0.00956,"close":14.54}
{"ticker":"NXRT","date":"2015-06-24","pret":-0.00481,"close":14.47}
{"ticker":"NXRT","date":"2015-06-25","pret":-0.00761,"close":13.99}
{"ticker":"NXRT","date":"2015-06-26","pret":-0.0375,"close":14.02}
{"ticker":"NXRT","date":"2015-06-29","pret":0.01076,"close":13.38}
{"ticker":"NXRT","date":"2015-06-30","pret":-0.0341,"close":13.43}
{"ticker":"NXRT","date":"2015-07-01","pret":-0.00296,"close":13.73}
{"ticker":"NXRT","date":"2015-07-02","pret":0.01324,"close":13.33}
{"ticker":"NXRT","date":"2015-07-06","pret":-0.02665,"close":13.37}
{"ticker":"NXRT","date":"2015-07-07","pret":0.00524,"close":13.41}
{"ticker":"NXRT","date":"2015-07-08","pret":-0.00749,"close":13.31}
{"ticker":"NXRT","date":"2015-07-09","pret":0.00225,"close":13.32}
{"ticker":"NXRT","date":"2015-07-10","pret":0.003,"close":13.4}
{"ticker":"NXRT","date":"2015-07-13","pret":-0.003,"close":13.21}
{"ticker":"NXRT","date":"2015-07-14","pret":-0.0136,"close":13.16}
{"ticker":"NXRT","date":"2015-07-15","pret":-0.0061,"close":13.38}
{"ticker":"NXRT","date":"2015-07-16","pret":0.0182,"close":13.5}
{"ticker":"NXRT","date":"2015-07-17","pret":0.01343,"close":13.59}
{"ticker":"NXRT","date":"2015-07-20","pret":0.00222,"close":13.55}
{"ticker":"NXRT","date":"2015-07-21","pret":-0.00519,"close":13.49}
{"ticker":"NXRT","date":"2015-07-22","pret":0.00074,"close":13.53}
{"ticker":"NXRT","date":"2015-07-23","pret":0.00961,"close":13.54}
{"ticker":"NXRT","date":"2015-07-24","pret":-0.00664,"close":13.5}
{"ticker":"NXRT","date":"2015-07-27","pret":-0.00445,"close":13.16}
{"ticker":"NXRT","date":"2015-07-28","pret":-0.02639,"close":12.81}
{"ticker":"NXRT","date":"2015-07-29","pret":-0.0224,"close":12.74}
{"ticker":"NXRT","date":"2015-07-30","pret":-0.01496,"close":12.7}
{"ticker":"NXRT","date":"2015-07-31","pret":0.00396,"close":12.97}
{"ticker":"NXRT","date":"2015-08-03","pret":0.02188,"close":13.09}
{"ticker":"NXRT","date":"2015-08-04","pret":0.00616,"close":12.72}
{"ticker":"NXRT","date":"2015-08-05","pret":-0.02488,"close":12.66}
{"ticker":"NXRT","date":"2015-08-06","pret":-0.00316,"close":12.32}
{"ticker":"NXRT","date":"2015-08-07","pret":-0.03456,"close":12.29}
{"ticker":"NXRT","date":"2015-08-10","pret":-0.00246,"close":12.03}
{"ticker":"NXRT","date":"2015-08-11","pret":-0.06782,"close":12.83}
{"ticker":"NXRT","date":"2015-08-12","pret":0.10008,"close":12.65}
{"ticker":"NXRT","date":"2015-08-13","pret":-0.00637,"close":12.64}
{"ticker":"NXRT","date":"2015-08-14","pret":0.00558,"close":12.9}
{"ticker":"NXRT","date":"2015-08-17","pret":0.01498,"close":13.36}
{"ticker":"NXRT","date":"2015-08-18","pret":0.03988,"close":13.2}
{"ticker":"NXRT","date":"2015-08-19","pret":-0.0121,"close":12.83}
{"ticker":"NXRT","date":"2015-08-20","pret":-0.03406,"close":12.8}
{"ticker":"NXRT","date":"2015-08-21","pret":-0.00236,"close":12.5}
{"ticker":"NXRT","date":"2015-08-24","pret":-0.0452,"close":12.04}
{"ticker":"NXRT","date":"2015-08-25","pret":0.01557,"close":12.33}
{"ticker":"NXRT","date":"2015-08-26","pret":0.01453,"close":12.25}
{"ticker":"NXRT","date":"2015-08-27","pret":-0.02105,"close":12.35}
{"ticker":"NXRT","date":"2015-08-28","pret":0.00652,"close":12.45}
{"ticker":"NXRT","date":"2015-08-31","pret":0.0081,"close":12.35}
{"ticker":"NXRT","date":"2015-09-01","pret":-0.01708,"close":12.2}
{"ticker":"NXRT","date":"2015-09-02","pret":0.00736,"close":12.31}
{"ticker":"NXRT","date":"2015-09-03","pret":0.00568,"close":12.46}
{"ticker":"NXRT","date":"2015-09-04","pret":0.00404,"close":12.4}
{"ticker":"NXRT","date":"2015-09-08","pret":0.00643,"close":13.31}
{"ticker":"NXRT","date":"2015-09-09","pret":0.06514,"close":13.4}
{"ticker":"NXRT","date":"2015-09-10","pret":0.003,"close":13.41}
{"ticker":"NXRT","date":"2015-09-11","pret":-0.01736,"close":13.81}
{"ticker":"NXRT","date":"2015-09-14","pret":0.04687,"close":13.79}
{"ticker":"NXRT","date":"2015-09-15","pret":-0.0051,"close":13.95}
{"ticker":"NXRT","date":"2015-09-16","pret":0.01234,"close":14.05}
{"ticker":"NXRT","date":"2015-09-17","pret":0.00576,"close":14.35}
{"ticker":"NXRT","date":"2015-09-18","pret":0.01778,"close":14.53}
{"ticker":"NXRT","date":"2015-09-21","pret":0.01954,"close":14.5}
{"ticker":"NXRT","date":"2015-09-22","pret":-0.00972,"close":14.23}
{"ticker":"NXRT","date":"2015-09-23","pret":-0.0056,"close":13.99}
{"ticker":"NXRT","date":"2015-09-24","pret":-0.02847,"close":13.99}
{"ticker":"NXRT","date":"2015-09-25","pret":0.00576,"close":13.57}
{"ticker":"NXRT","date":"2015-09-28","pret":-0.03284,"close":13.27}
{"ticker":"NXRT","date":"2015-09-29","pret":-0.02099,"close":13.17}
{"ticker":"NXRT","date":"2015-09-30","pret":0.00529,"close":13.36}
{"ticker":"NXRT","date":"2015-10-01","pret":0.00226,"close":13.32}
{"ticker":"NXRT","date":"2015-10-02","pret":-0.01058,"close":13.46}
{"ticker":"NXRT","date":"2015-10-05","pret":0.02847,"close":13.45}
{"ticker":"NXRT","date":"2015-10-06","pret":-0.0089,"close":13.36}
{"ticker":"NXRT","date":"2015-10-07","pret":0.00149,"close":13.65}
{"ticker":"NXRT","date":"2015-10-08","pret":0.0155,"close":13.59}
{"ticker":"NXRT","date":"2015-10-09","pret":-0.00809,"close":13.52}
{"ticker":"NXRT","date":"2015-10-12","pret":-0.0037,"close":13.39}
{"ticker":"NXRT","date":"2015-10-13","pret":-0.01494,"close":13.09}
{"ticker":"NXRT","date":"2015-10-14","pret":-0.02052,"close":12.87}
{"ticker":"NXRT","date":"2015-10-15","pret":-0.01626,"close":13.22}
{"ticker":"NXRT","date":"2015-10-16","pret":0.03528,"close":13.55}
{"ticker":"NXRT","date":"2015-10-19","pret":0.0157,"close":13.78}
{"ticker":"NXRT","date":"2015-10-20","pret":0.0118,"close":13.95}
{"ticker":"NXRT","date":"2015-10-21","pret":0.01744,"close":13.76}
{"ticker":"NXRT","date":"2015-10-22","pret":-0.00868,"close":13.93}
{"ticker":"NXRT","date":"2015-10-23","pret":0.0058,"close":13.71}
{"ticker":"NXRT","date":"2015-10-26","pret":0.00289,"close":13.51}
{"ticker":"NXRT","date":"2015-10-27","pret":-0.03296,"close":13.24}
{"ticker":"NXRT","date":"2015-10-28","pret":-0.01652,"close":13.5}
{"ticker":"NXRT","date":"2015-10-29","pret":0.01054,"close":13.12}
{"ticker":"NXRT","date":"2015-10-30","pret":-0.0212,"close":13.18}
{"ticker":"NXRT","date":"2015-11-02","pret":0.00458,"close":13.58}
{"ticker":"NXRT","date":"2015-11-03","pret":0.02185,"close":13.53}
{"ticker":"NXRT","date":"2015-11-04","pret":0.00298,"close":13.18}
{"ticker":"NXRT","date":"2015-11-05","pret":-0.02635,"close":13.05}
{"ticker":"NXRT","date":"2015-11-06","pret":-0.01305,"close":13.02}
{"ticker":"NXRT","date":"2015-11-09","pret":0.00309,"close":12.79}
{"ticker":"NXRT","date":"2015-11-10","pret":-0.02338,"close":13.03}
{"ticker":"NXRT","date":"2015-11-11","pret":0.03259,"close":13.16}
{"ticker":"NXRT","date":"2015-11-12","pret":-0.00229,"close":13.03}
{"ticker":"NXRT","date":"2015-11-13","pret":-0.00922,"close":12.79}
{"ticker":"NXRT","date":"2015-11-16","pret":-0.01871,"close":12.67}
{"ticker":"NXRT","date":"2015-11-17","pret":-0.00394,"close":12.48}
{"ticker":"NXRT","date":"2015-11-18","pret":-0.01753,"close":12.82}
{"ticker":"NXRT","date":"2015-11-19","pret":0.0254,"close":12.84}
{"ticker":"NXRT","date":"2015-11-20","pret":0.00625,"close":13}
{"ticker":"NXRT","date":"2015-11-23","pret":0.01315,"close":13.05}
{"ticker":"NXRT","date":"2015-11-24","pret":0.00154,"close":13.15}
{"ticker":"NXRT","date":"2015-11-25","pret":0.0023,"close":13.06}
{"ticker":"NXRT","date":"2015-11-26"}
{"ticker":"NXRT","date":"2015-11-27","pret":-0.00614,"close":13.22}
{"ticker":"NXRT","date":"2015-11-30","pret":0.01605,"close":13.25}
{"ticker":"NXRT","date":"2015-12-01","pret":0.00529,"close":13.21}
{"ticker":"NXRT","date":"2015-12-02","pret":-0.00378,"close":12.96}
{"ticker":"NXRT","date":"2015-12-03","pret":-0.01756,"close":12.72}
{"ticker":"NXRT","date":"2015-12-04","pret":-0.02496,"close":12.71}
{"ticker":"NXRT","date":"2015-12-07","pret":-0.00634,"close":12.4}
{"ticker":"NXRT","date":"2015-12-08","pret":-0.02658,"close":12.32}
{"ticker":"NXRT","date":"2015-12-09","pret":-0.00163,"close":12.7}
{"ticker":"NXRT","date":"2015-12-10","pret":0.03297,"close":12.67}
{"ticker":"NXRT","date":"2015-12-11","pret":-0.02321,"close":12.25}
{"ticker":"NXRT","date":"2015-12-14","pret":-0.0114,"close":12.3}
{"ticker":"NXRT","date":"2015-12-15","pret":0.00245,"close":12.54}
{"ticker":"NXRT","date":"2015-12-16","pret":0.02182,"close":12.75}
{"ticker":"NXRT","date":"2015-12-17"}
{"ticker":"NXRT","date":"2015-12-18","pret":0.01192,"close":12.94}
{"ticker":"NXRT","date":"2015-12-21","pret":0.01956,"close":12.93}
{"ticker":"NXRT","date":"2015-12-22","pret":0.00925,"close":12.93}
{"ticker":"NXRT","date":"2015-12-23","pret":0.01372,"close":13.22}
{"ticker":"NXRT","date":"2015-12-24","pret":0.00227,"close":13.16}
{"ticker":"NXRT","date":"2015-12-28","pret":-0.00151,"close":13.2}
{"ticker":"NXRT","date":"2015-12-29","pret":-0.00379,"close":13.29}
{"ticker":"NXRT","date":"2015-12-30","pret":0.00681,"close":13.25}
{"ticker":"NXRT","date":"2015-12-31","pret":-0.00226,"close":13.09}
{"ticker":"NXRT","date":"2016-01-04","pret":-0.01523,"close":13.13}
{"ticker":"NXRT","date":"2016-01-05","pret":0.01069,"close":13}
{"ticker":"NXST","date":"2015-01-02","pret":-0.00383,"close":49.77}
{"ticker":"NXST","date":"2015-01-05","pret":-0.05356,"close":48.68}
{"ticker":"NXST","date":"2015-01-06","pret":-0.01549,"close":47.18}
{"ticker":"NXST","date":"2015-01-07","pret":-0.02013,"close":47.58}
{"ticker":"NXST","date":"2015-01-08","pret":0.00648,"close":47.79}
{"ticker":"NXST","date":"2015-01-09","pret":-0.00669,"close":47.08}
{"ticker":"NXST","date":"2015-01-12","pret":-0.01457,"close":47.04}
{"ticker":"NXST","date":"2015-01-13","pret":0.01016,"close":48.5}
{"ticker":"NXST","date":"2015-01-14","pret":0.00252,"close":47.11}
{"ticker":"NXST","date":"2015-01-15","pret":-0.00653,"close":46.85}
{"ticker":"NXST","date":"2015-01-16","pret":-0.01255,"close":47.16}
{"ticker":"NXST","date":"2015-01-20","pret":0.01382,"close":48.55}
{"ticker":"NXST","date":"2015-01-21","pret":0.01903,"close":49.86}
{"ticker":"NXST","date":"2015-01-22","pret":0.0398,"close":52.12}
{"ticker":"NXST","date":"2015-01-23","pret":0.03943,"close":52.22}
{"ticker":"NXST","date":"2015-01-26","pret":0,"close":52.34}
{"ticker":"NXST","date":"2015-01-27","pret":-0.00634,"close":52.99}
{"ticker":"NXST","date":"2015-01-28","pret":0.0236,"close":50.97}
{"ticker":"NXST","date":"2015-01-29","pret":-0.03933,"close":51.22}
{"ticker":"NXST","date":"2015-01-30","pret":-0.00471,"close":49.9}
{"ticker":"NXST","date":"2015-02-02","pret":-0.02086,"close":49.93}
{"ticker":"NXST","date":"2015-02-03","pret":0.01098,"close":51.39}
{"ticker":"NXST","date":"2015-02-04","pret":0.01458,"close":52.17}
{"ticker":"NXST","date":"2015-02-05","pret":0.02034,"close":50.91}
{"ticker":"NXST","date":"2015-02-06","pret":-0.02622,"close":51.99}
{"ticker":"NXST","date":"2015-02-09","pret":0.0164,"close":51.97}
{"ticker":"NXST","date":"2015-02-10","pret":0.01078,"close":52.15}
{"ticker":"NXST","date":"2015-02-11","pret":-0.00422,"close":52.31}
{"ticker":"NXST","date":"2015-02-12","pret":0.01849,"close":53.6}
{"ticker":"NXST","date":"2015-02-13","pret":0.01127,"close":53.62}
{"ticker":"NXST","date":"2015-02-17","pret":-0.00299,"close":53.66}
{"ticker":"NXST","date":"2015-02-18","pret":0.00262,"close":54.69}
{"ticker":"NXST","date":"2015-02-19","pret":0.01667,"close":53.49}
{"ticker":"NXST","date":"2015-02-20","pret":-0.0176,"close":54.21}
{"ticker":"NXST","date":"2015-02-23","pret":0.00838,"close":54.56}
{"ticker":"NXST","date":"2015-02-24","pret":0.01363,"close":54.35}
{"ticker":"NXST","date":"2015-02-25","pret":-0.00863,"close":54.27}
{"ticker":"NXST","date":"2015-02-26","pret":0.09227,"close":55.02}
{"ticker":"NXST","date":"2015-02-27","pret":-0.07599,"close":54.53}
{"ticker":"NXST","date":"2015-03-02","pret":-0.01407,"close":54.8}
{"ticker":"NXST","date":"2015-03-03","pret":0.01026,"close":55.5}
{"ticker":"NXST","date":"2015-03-04","pret":0.00581,"close":55.2}
{"ticker":"NXST","date":"2015-03-05","pret":0.00398,"close":55.98}
{"ticker":"NXST","date":"2015-03-06","pret":0.00665,"close":56.42}
{"ticker":"NXST","date":"2015-03-09","pret":0.01335,"close":56.52}
{"ticker":"NXST","date":"2015-03-10","pret":-0.01622,"close":55.15}
{"ticker":"NXST","date":"2015-03-11","pret":-0.00504,"close":54.95}
{"ticker":"NXST","date":"2015-03-12","pret":0.00108,"close":56.34}
{"ticker":"NXST","date":"2015-03-13","pret":0.01273,"close":56.82}
{"ticker":"NXST","date":"2015-03-16","pret":0.01696,"close":57.98}
{"ticker":"NXST","date":"2015-03-17","pret":0.01184,"close":57.9}
{"ticker":"NXST","date":"2015-03-18","pret":0.00225,"close":57.64}
{"ticker":"NXST","date":"2015-03-19","pret":-0.00711,"close":57.32}
{"ticker":"NXST","date":"2015-03-20","pret":0.00468,"close":57.17}
{"ticker":"NXST","date":"2015-03-23","pret":-0.01202,"close":56.79}
{"ticker":"NXST","date":"2015-03-24","pret":-0.00492,"close":56.76}
{"ticker":"NXST","date":"2015-03-25","pret":-0.00264,"close":56.26}
{"ticker":"NXST","date":"2015-03-26","pret":-0.01172,"close":55.7}
{"ticker":"NXST","date":"2015-03-27","pret":-0.00519,"close":57}
{"ticker":"NXST","date":"2015-03-30","pret":0.03007,"close":58.04}
{"ticker":"NXST","date":"2015-03-31","pret":0.00504,"close":57.22}
{"ticker":"NXST","date":"2015-04-01","pret":-0.01133,"close":57.72}
{"ticker":"NXST","date":"2015-04-02","pret":0.0141,"close":57.77}
{"ticker":"NXST","date":"2015-04-06","pret":0.01083,"close":58.5}
{"ticker":"NXST","date":"2015-04-07","pret":0.00324,"close":57.9}
{"ticker":"NXST","date":"2015-04-08","pret":-0.01321,"close":58.26}
{"ticker":"NXST","date":"2015-04-09","pret":0.00603,"close":58.28}
{"ticker":"NXST","date":"2015-04-10","pret":0.00736,"close":58.38}
{"ticker":"NXST","date":"2015-04-13","pret":-0.00205,"close":58.01}
{"ticker":"NXST","date":"2015-04-14","pret":-0.00582,"close":58.02}
{"ticker":"NXST","date":"2015-04-15","pret":0.00223,"close":58.81}
{"ticker":"NXST","date":"2015-04-16","pret":0.0041,"close":58.69}
{"ticker":"NXST","date":"2015-04-17","pret":-0.00599,"close":57.01}
{"ticker":"NXST","date":"2015-04-20","pret":-0.01767,"close":57.87}
{"ticker":"NXST","date":"2015-04-21","pret":0.01268,"close":57.33}
{"ticker":"NXST","date":"2015-04-22","pret":-0.01006,"close":57.99}
{"ticker":"NXST","date":"2015-04-23","pret":0.01092,"close":58.63}
{"ticker":"NXST","date":"2015-04-24","pret":0.00841,"close":58.83}
{"ticker":"NXST","date":"2015-04-27","pret":0.00885,"close":59.59}
{"ticker":"NXST","date":"2015-04-28","pret":0.00726,"close":59.17}
{"ticker":"NXST","date":"2015-04-29","pret":-0.00862,"close":58.59}
{"ticker":"NXST","date":"2015-04-30","pret":-0.00989,"close":58.46}
{"ticker":"NXST","date":"2015-05-01","pret":0.00479,"close":58.26}
{"ticker":"NXST","date":"2015-05-04","pret":-0.00479,"close":59}
{"ticker":"NXST","date":"2015-05-05","pret":0.01057,"close":58.52}
{"ticker":"NXST","date":"2015-05-06","pret":-0.00238,"close":57.39}
{"ticker":"NXST","date":"2015-05-07","pret":-0.03812,"close":56.73}
{"ticker":"NXST","date":"2015-05-08","pret":0.01838,"close":56.2}
{"ticker":"NXST","date":"2015-05-11","pret":-0.02671,"close":55.51}
{"ticker":"NXST","date":"2015-05-12","pret":-0.01254,"close":54.95}
{"ticker":"NXST","date":"2015-05-13","pret":-0.00924,"close":54.29}
{"ticker":"NXST","date":"2015-05-14","pret":-0.00933,"close":54.46}
{"ticker":"NXST","date":"2015-05-15","pret":0.00018,"close":54.72}
{"ticker":"NXST","date":"2015-05-18","pret":0.00714,"close":55.82}
{"ticker":"NXST","date":"2015-05-19","pret":0.01986,"close":55.18}
{"ticker":"NXST","date":"2015-05-20","pret":-0.01006,"close":56.24}
{"ticker":"NXST","date":"2015-05-21","pret":0.01754,"close":57.31}
{"ticker":"NXST","date":"2015-05-22","pret":0.01392,"close":57.36}
{"ticker":"NXST","date":"2015-05-26","pret":-0.00035,"close":57.4}
{"ticker":"NXST","date":"2015-05-27","pret":0.00541,"close":57.97}
{"ticker":"NXST","date":"2015-05-28","pret":0.00296,"close":57.95}
{"ticker":"NXST","date":"2015-05-29","pret":0.00606,"close":56.89}
{"ticker":"NXST","date":"2015-06-01","pret":-0.00954,"close":58.14}
{"ticker":"NXST","date":"2015-06-02","pret":0.00919,"close":57.77}
{"ticker":"NXST","date":"2015-06-03","pret":-0.00052,"close":58.09}
{"ticker":"NXST","date":"2015-06-04","pret":0.00069,"close":57.32}
{"ticker":"NXST","date":"2015-06-05","pret":-0.01006,"close":57.69}
{"ticker":"NXST","date":"2015-06-08","pret":0.00296,"close":56.67}
{"ticker":"NXST","date":"2015-06-09","pret":-0.01842,"close":56.21}
{"ticker":"NXST","date":"2015-06-10","pret":-0.00071,"close":56.44}
{"ticker":"NXST","date":"2015-06-11","pret":0.00601,"close":56.86}
{"ticker":"NXST","date":"2015-06-12","pret":-0.00053,"close":56.76}
{"ticker":"NXST","date":"2015-06-15","pret":-0.00974,"close":56.39}
{"ticker":"NXST","date":"2015-06-16","pret":0.00053,"close":56.7}
{"ticker":"NXST","date":"2015-06-17","pret":0.01237,"close":56.82}
{"ticker":"NXST","date":"2015-06-18","pret":0.0007,"close":57.27}
{"ticker":"NXST","date":"2015-06-19","pret":0.0049,"close":56.95}
{"ticker":"NXST","date":"2015-06-22","pret":-0.00052,"close":57.09}
{"ticker":"NXST","date":"2015-06-23","pret":-0.00614,"close":57.24}
{"ticker":"NXST","date":"2015-06-24","pret":0.00683,"close":57.22}
{"ticker":"NXST","date":"2015-06-25","pret":0.00227,"close":57.73}
{"ticker":"NXST","date":"2015-06-26","pret":0.00919,"close":57.93}
{"ticker":"NXST","date":"2015-06-29","pret":-0.00537,"close":56.15}
{"ticker":"NXST","date":"2015-06-30","pret":-0.02034,"close":56}
{"ticker":"NXST","date":"2015-07-01","pret":0.00088,"close":55.98}
{"ticker":"NXST","date":"2015-07-02","pret":-0.00657,"close":55.6}
{"ticker":"NXST","date":"2015-07-06","pret":-0.01363,"close":55.12}
{"ticker":"NXST","date":"2015-07-07","pret":0,"close":53.66}
{"ticker":"NXST","date":"2015-07-08","pret":-0.04224,"close":52}
{"ticker":"NXST","date":"2015-07-09","pret":-0.00718,"close":51.79}
{"ticker":"NXST","date":"2015-07-10","pret":-0.00247,"close":53.3}
{"ticker":"NXST","date":"2015-07-13","pret":0.01828,"close":54.26}
{"ticker":"NXST","date":"2015-07-14","pret":0.01685,"close":54.42}
{"ticker":"NXST","date":"2015-07-15","pret":0.00202,"close":55.77}
{"ticker":"NXST","date":"2015-07-16","pret":0.03334,"close":57.2}
{"ticker":"NXST","date":"2015-07-17","pret":0.0174,"close":57.4}
{"ticker":"NXST","date":"2015-07-20","pret":0.00122,"close":58.75}
{"ticker":"NXST","date":"2015-07-21","pret":0.02203,"close":58.51}
{"ticker":"NXST","date":"2015-07-22","pret":-0.00855,"close":59.55}
{"ticker":"NXST","date":"2015-07-23","pret":0.02676,"close":58.51}
{"ticker":"NXST","date":"2015-07-24","pret":-0.02539,"close":57.18}
{"ticker":"NXST","date":"2015-07-27","pret":-0.02342,"close":56.3}
{"ticker":"NXST","date":"2015-07-28","pret":-0.00546,"close":56.18}
{"ticker":"NXST","date":"2015-07-29","pret":-0.00762,"close":55.85}
{"ticker":"NXST","date":"2015-07-30","pret":-0.01234,"close":56.5}
{"ticker":"NXST","date":"2015-07-31","pret":0.0143,"close":57.36}
{"ticker":"NXST","date":"2015-08-03","pret":0.02246,"close":57.43}
{"ticker":"NXST","date":"2015-08-04","pret":-0.00017,"close":55.96}
{"ticker":"NXST","date":"2015-08-05","pret":-0.01733,"close":53.94}
{"ticker":"NXST","date":"2015-08-06","pret":0.0239,"close":51.95}
{"ticker":"NXST","date":"2015-08-07","pret":-0.11055,"close":54.06}
{"ticker":"NXST","date":"2015-08-10","pret":0.05178,"close":55.07}
{"ticker":"NXST","date":"2015-08-11","pret":-0.00018,"close":54.09}
{"ticker":"NXST","date":"2015-08-12","pret":-0.01622,"close":53.56}
{"ticker":"NXST","date":"2015-08-13","pret":-0.00503,"close":53.28}
{"ticker":"NXST","date":"2015-08-14","pret":-0.00957,"close":52.87}
{"ticker":"NXST","date":"2015-08-17","pret":-0.00852,"close":53.44}
{"ticker":"NXST","date":"2015-08-18","pret":0.01922,"close":53.05}
{"ticker":"NXST","date":"2015-08-19","pret":-0.01694,"close":52.43}
{"ticker":"NXST","date":"2015-08-20","pret":-0.01607,"close":49.08}
{"ticker":"NXST","date":"2015-08-21","pret":-0.08007,"close":47.41}
{"ticker":"NXST","date":"2015-08-24","pret":-0.05013,"close":44.63}
{"ticker":"NXST","date":"2015-08-25","pret":0.00831,"close":43.95}
{"ticker":"NXST","date":"2015-08-26","pret":-0.02515,"close":45.16}
{"ticker":"NXST","date":"2015-08-27","pret":0.02188,"close":45.41}
{"ticker":"NXST","date":"2015-08-28","pret":-0.01387,"close":46.59}
{"ticker":"NXST","date":"2015-08-31","pret":0.02884,"close":46.48}
{"ticker":"NXST","date":"2015-09-01","pret":-0.02177,"close":44.2}
{"ticker":"NXST","date":"2015-09-02","pret":-0.01664,"close":44.09}
{"ticker":"NXST","date":"2015-09-03","pret":-0.01148,"close":44.1}
{"ticker":"NXST","date":"2015-09-04","pret":-0.01781,"close":43.95}
{"ticker":"NXST","date":"2015-09-08","pret":0.02346,"close":43.92}
{"ticker":"NXST","date":"2015-09-09","pret":-0.00338,"close":43.77}
{"ticker":"NXST","date":"2015-09-10","pret":-0.00885,"close":43.14}
{"ticker":"NXST","date":"2015-09-11","pret":-0.02351,"close":42.75}
{"ticker":"NXST","date":"2015-09-14","pret":-0.0028,"close":42.87}
{"ticker":"NXST","date":"2015-09-15","pret":0.00792,"close":43.94}
{"ticker":"NXST","date":"2015-09-16","pret":0.02226,"close":44.97}
{"ticker":"NXST","date":"2015-09-17","pret":0.02289,"close":46.5}
{"ticker":"NXST","date":"2015-09-18","pret":0.0202,"close":47.72}
{"ticker":"NXST","date":"2015-09-21","pret":0.04589,"close":47.15}
{"ticker":"NXST","date":"2015-09-22","pret":-0.03036,"close":46.57}
{"ticker":"NXST","date":"2015-09-23","pret":-0.00279,"close":45.69}
{"ticker":"NXST","date":"2015-09-24","pret":-0.03117,"close":45.69}
{"ticker":"NXST","date":"2015-09-25","pret":0.0245,"close":44.52}
{"ticker":"NXST","date":"2015-09-28","pret":-0.03698,"close":43.51}
{"ticker":"NXST","date":"2015-09-29","pret":0.00492,"close":46.99}
{"ticker":"NXST","date":"2015-09-30","pret":0.06039,"close":47.35}
{"ticker":"NXST","date":"2015-10-01","pret":-0.00231,"close":46.53}
{"ticker":"NXST","date":"2015-10-02","pret":-0.03645,"close":47.07}
{"ticker":"NXST","date":"2015-10-05","pret":0.03392,"close":48.62}
{"ticker":"NXST","date":"2015-10-06","pret":0.02274,"close":48.56}
{"ticker":"NXST","date":"2015-10-07","pret":0.00186,"close":52.44}
{"ticker":"NXST","date":"2015-10-08","pret":0.07992,"close":51.61}
{"ticker":"NXST","date":"2015-10-09","pret":-0.01513,"close":52.57}
{"ticker":"NXST","date":"2015-10-12","pret":0.01589,"close":51.37}
{"ticker":"NXST","date":"2015-10-13","pret":-0.02559,"close":50.82}
{"ticker":"NXST","date":"2015-10-14","pret":-0.01196,"close":50.08}
{"ticker":"NXST","date":"2015-10-15","pret":-0.00197,"close":51.74}
{"ticker":"NXST","date":"2015-10-16","pret":0.02363,"close":52.88}
{"ticker":"NXST","date":"2015-10-19","pret":0.01399,"close":52.16}
{"ticker":"NXST","date":"2015-10-20","pret":-0.00899,"close":52.16}
{"ticker":"NXST","date":"2015-10-21","pret":0.00402,"close":50.71}
{"ticker":"NXST","date":"2015-10-22","pret":-0.02596,"close":51.8}
{"ticker":"NXST","date":"2015-10-23","pret":0.03131,"close":52.95}
{"ticker":"NXST","date":"2015-10-26","pret":0.00947,"close":52.18}
{"ticker":"NXST","date":"2015-10-27","pret":-0.0196,"close":51.4}
{"ticker":"NXST","date":"2015-10-28","pret":-0.00501,"close":53.59}
{"ticker":"NXST","date":"2015-10-29","pret":0.03062,"close":53.02}
{"ticker":"NXST","date":"2015-10-30","pret":-0.00884,"close":53.23}
{"ticker":"NXST","date":"2015-11-02","pret":0.00941,"close":53.93}
{"ticker":"NXST","date":"2015-11-03","pret":0.03496,"close":56.2}
{"ticker":"NXST","date":"2015-11-04","pret":0.01454,"close":54.45}
{"ticker":"NXST","date":"2015-11-05","pret":-0.02016,"close":54.71}
{"ticker":"NXST","date":"2015-11-06","pret":-0.0031,"close":56.73}
{"ticker":"NXST","date":"2015-11-09","pret":0.02788,"close":55.17}
{"ticker":"NXST","date":"2015-11-10","pret":-0.04332,"close":55.49}
{"ticker":"NXST","date":"2015-11-11","pret":0.03405,"close":57}
{"ticker":"NXST","date":"2015-11-12","pret":0.0202,"close":57.34}
{"ticker":"NXST","date":"2015-11-13","pret":0.00105,"close":57.91}
{"ticker":"NXST","date":"2015-11-16","pret":0.00907,"close":58.63}
{"ticker":"NXST","date":"2015-11-17","pret":0.0225,"close":58.76}
{"ticker":"NXST","date":"2015-11-18","pret":0.00761,"close":59.9}
{"ticker":"NXST","date":"2015-11-19","pret":0.00437,"close":59.61}
{"ticker":"NXST","date":"2015-11-20","pret":0.00819,"close":60.29}
{"ticker":"NXST","date":"2015-11-23","pret":-0.00117,"close":59.38}
{"ticker":"NXST","date":"2015-11-24","pret":-0.02497,"close":58.91}
{"ticker":"NXST","date":"2015-11-25","pret":0.00952,"close":58.77}
{"ticker":"NXST","date":"2015-11-26"}
{"ticker":"NXST","date":"2015-11-27","pret":-0.00526,"close":59.17}
{"ticker":"NXST","date":"2015-11-30","pret":0.00729,"close":58.59}
{"ticker":"NXST","date":"2015-12-01","pret":-0.00712,"close":58.73}
{"ticker":"NXST","date":"2015-12-02","pret":-0.00204,"close":57.13}
{"ticker":"NXST","date":"2015-12-03","pret":-0.02031,"close":56.08}
{"ticker":"NXST","date":"2015-12-04","pret":-0.02269,"close":58.91}
{"ticker":"NXST","date":"2015-12-07","pret":0.04283,"close":58.24}
{"ticker":"NXST","date":"2015-12-08","pret":-0.01841,"close":56.38}
{"ticker":"NXST","date":"2015-12-09","pret":-0.02158,"close":54.17}
{"ticker":"NXST","date":"2015-12-10","pret":-0.03962,"close":57.22}
{"ticker":"NXST","date":"2015-12-11","pret":0.03643,"close":55.83}
{"ticker":"NXST","date":"2015-12-14","pret":-0.00321,"close":54.24}
{"ticker":"NXST","date":"2015-12-15","pret":-0.02348,"close":54.03}
{"ticker":"NXST","date":"2015-12-16","pret":-0.00165,"close":57.68}
{"ticker":"NXST","date":"2015-12-17"}
{"ticker":"NXST","date":"2015-12-18","pret":0.04283,"close":56.06}
{"ticker":"NXST","date":"2015-12-21","pret":-0.00757,"close":56.61}
{"ticker":"NXST","date":"2015-12-22","pret":0.01125,"close":56.02}
{"ticker":"NXST","date":"2015-12-23","pret":-0.00966,"close":58.5}
{"ticker":"NXST","date":"2015-12-24","pret":0.04165,"close":60}
{"ticker":"NXST","date":"2015-12-28","pret":0.01295,"close":58.49}
{"ticker":"NXST","date":"2015-12-29","pret":-0.01447,"close":59.32}
{"ticker":"NXST","date":"2015-12-30","pret":0.00186,"close":57.93}
{"ticker":"NXST","date":"2015-12-31","pret":-0.02259,"close":58.7}
{"ticker":"NXST","date":"2016-01-04","pret":-0.00503,"close":54.81}
{"ticker":"NXST","date":"2016-01-05","pret":-0.04592,"close":55.64}
{"ticker":"NXTM","date":"2015-01-02","pret":-0.01375,"close":17.83}
{"ticker":"NXTM","date":"2015-01-05","pret":-0.0207,"close":17.38}
{"ticker":"NXTM","date":"2015-01-06","pret":-0.01826,"close":17.03}
{"ticker":"NXTM","date":"2015-01-07","pret":-0.011,"close":17.44}
{"ticker":"NXTM","date":"2015-01-08","pret":0.01788,"close":17.59}
{"ticker":"NXTM","date":"2015-01-09","pret":0.00797,"close":17.98}
{"ticker":"NXTM","date":"2015-01-12","pret":0.0241,"close":17.86}
{"ticker":"NXTM","date":"2015-01-13","pret":0.01593,"close":18.58}
{"ticker":"NXTM","date":"2015-01-14","pret":0.00489,"close":18.46}
{"ticker":"NXTM","date":"2015-01-15","pret":-0.00054,"close":18.33}
{"ticker":"NXTM","date":"2015-01-16","pret":-0.00544,"close":18.59}
{"ticker":"NXTM","date":"2015-01-20","pret":0.01301,"close":18.66}
{"ticker":"NXTM","date":"2015-01-21","pret":0.00484,"close":18.71}
{"ticker":"NXTM","date":"2015-01-22","pret":0.00641,"close":18.8}
{"ticker":"NXTM","date":"2015-01-23","pret":0.00053,"close":18.9}
{"ticker":"NXTM","date":"2015-01-26","pret":0.01111,"close":18.94}
{"ticker":"NXTM","date":"2015-01-27","pret":-0.01591,"close":18.89}
{"ticker":"NXTM","date":"2015-01-28","pret":0.01222,"close":18.5}
{"ticker":"NXTM","date":"2015-01-29","pret":-0.01974,"close":18.47}
{"ticker":"NXTM","date":"2015-01-30","pret":-0.01083,"close":17.89}
{"ticker":"NXTM","date":"2015-02-02","pret":-0.0237,"close":17.63}
{"ticker":"NXTM","date":"2015-02-03","pret":-0.00728,"close":17.69}
{"ticker":"NXTM","date":"2015-02-04","pret":-0.0113,"close":17.68}
{"ticker":"NXTM","date":"2015-02-05","pret":0.00736,"close":17.76}
{"ticker":"NXTM","date":"2015-02-06","pret":0.00394,"close":17.52}
{"ticker":"NXTM","date":"2015-02-09","pret":-0.02388,"close":17.41}
{"ticker":"NXTM","date":"2015-02-10","pret":0.00574,"close":17.65}
{"ticker":"NXTM","date":"2015-02-11","pret":0.00457,"close":17.37}
{"ticker":"NXTM","date":"2015-02-12","pret":-0.00399,"close":17.61}
{"ticker":"NXTM","date":"2015-02-13","pret":0.00854,"close":17.56}
{"ticker":"NXTM","date":"2015-02-17","pret":-0.0114,"close":17.59}
{"ticker":"NXTM","date":"2015-02-18","pret":0.00913,"close":17.8}
{"ticker":"NXTM","date":"2015-02-19","pret":0.00961,"close":17.79}
{"ticker":"NXTM","date":"2015-02-20","pret":0.00337,"close":17.77}
{"ticker":"NXTM","date":"2015-02-23","pret":-0.00732,"close":18.06}
{"ticker":"NXTM","date":"2015-02-24","pret":0.01402,"close":17.9}
{"ticker":"NXTM","date":"2015-02-25","pret":-0.00391,"close":18.08}
{"ticker":"NXTM","date":"2015-02-26","pret":0.03409,"close":18.11}
{"ticker":"NXTM","date":"2015-02-27","pret":-0.02407,"close":17.18}
{"ticker":"NXTM","date":"2015-03-02","pret":-0.05462,"close":17.09}
{"ticker":"NXTM","date":"2015-03-03","pret":-0.00293,"close":16.66}
{"ticker":"NXTM","date":"2015-03-04","pret":-0.02916,"close":16.95}
{"ticker":"NXTM","date":"2015-03-05","pret":0.02857,"close":17.18}
{"ticker":"NXTM","date":"2015-03-06","pret":-0.00176,"close":16.74}
{"ticker":"NXTM","date":"2015-03-09","pret":-0.01361,"close":16.64}
{"ticker":"NXTM","date":"2015-03-10","pret":-0.02047,"close":16.32}
{"ticker":"NXTM","date":"2015-03-11","pret":-0.00366,"close":17.03}
{"ticker":"NXTM","date":"2015-03-12","pret":0.04477,"close":17.29}
{"ticker":"NXTM","date":"2015-03-13","pret":0.00582,"close":17.4}
{"ticker":"NXTM","date":"2015-03-16","pret":0.01555,"close":17.5}
{"ticker":"NXTM","date":"2015-03-17","pret":-0.05461,"close":17.43}
{"ticker":"NXTM","date":"2015-03-18","pret":0.05232,"close":17.37}
{"ticker":"NXTM","date":"2015-03-19","pret":-0.00863,"close":17.47}
{"ticker":"NXTM","date":"2015-03-20","pret":0.0132,"close":17.5}
{"ticker":"NXTM","date":"2015-03-23","pret":-0.00514,"close":17.33}
{"ticker":"NXTM","date":"2015-03-24","pret":-0.0069,"close":17.38}
{"ticker":"NXTM","date":"2015-03-25","pret":0.00862,"close":17}
{"ticker":"NXTM","date":"2015-03-26","pret":-0.03138,"close":16.84}
{"ticker":"NXTM","date":"2015-03-27","pret":-0.00652,"close":17.03}
{"ticker":"NXTM","date":"2015-03-30","pret":0.02058,"close":17.37}
{"ticker":"NXTM","date":"2015-03-31","pret":0.00407,"close":17.3}
{"ticker":"NXTM","date":"2015-04-01","pret":0.00116,"close":17.5}
{"ticker":"NXTM","date":"2015-04-02","pret":0.01551,"close":18.16}
{"ticker":"NXTM","date":"2015-04-06","pret":0.02866,"close":18.02}
{"ticker":"NXTM","date":"2015-04-07","pret":-0.00111,"close":18.29}
{"ticker":"NXTM","date":"2015-04-08","pret":0.01705,"close":18.38}
{"ticker":"NXTM","date":"2015-04-09","pret":0.00218,"close":18.23}
{"ticker":"NXTM","date":"2015-04-10","pret":-0.00272,"close":18.61}
{"ticker":"NXTM","date":"2015-04-13","pret":0.01355,"close":18.5}
{"ticker":"NXTM","date":"2015-04-14","pret":-0.0027,"close":18.36}
{"ticker":"NXTM","date":"2015-04-15","pret":-0.0065,"close":18.33}
{"ticker":"NXTM","date":"2015-04-16","pret":-0.00654,"close":18.3}
{"ticker":"NXTM","date":"2015-04-17","pret":-0.00768,"close":18.2}
{"ticker":"NXTM","date":"2015-04-20","pret":0.00659,"close":18.35}
{"ticker":"NXTM","date":"2015-04-21","pret":0.00709,"close":18.82}
{"ticker":"NXTM","date":"2015-04-22","pret":0.02575,"close":18.85}
{"ticker":"NXTM","date":"2015-04-23","pret":-0.00159,"close":19.36}
{"ticker":"NXTM","date":"2015-04-24","pret":0.0303,"close":19.4}
{"ticker":"NXTM","date":"2015-04-27","pret":0.00154,"close":19.05}
{"ticker":"NXTM","date":"2015-04-28","pret":-0.01972,"close":18.91}
{"ticker":"NXTM","date":"2015-04-29","pret":-0.01213,"close":19}
{"ticker":"NXTM","date":"2015-04-30","pret":0.00265,"close":18.33}
{"ticker":"NXTM","date":"2015-05-01","pret":-0.02844,"close":18.27}
{"ticker":"NXTM","date":"2015-05-04","pret":-0.00491,"close":18.69}
{"ticker":"NXTM","date":"2015-05-05","pret":0.02111,"close":18.65}
{"ticker":"NXTM","date":"2015-05-06","pret":0.00853,"close":17.91}
{"ticker":"NXTM","date":"2015-05-07","pret":-0.05738,"close":16.92}
{"ticker":"NXTM","date":"2015-05-08","pret":-0.03958,"close":16.62}
{"ticker":"NXTM","date":"2015-05-11","pret":-0.02608,"close":16.14}
{"ticker":"NXTM","date":"2015-05-12","pret":-0.0274,"close":16.36}
{"ticker":"NXTM","date":"2015-05-13","pret":0.00677,"close":16.28}
{"ticker":"NXTM","date":"2015-05-14","pret":0.00122,"close":16.65}
{"ticker":"NXTM","date":"2015-05-15","pret":0.02001,"close":16.72}
{"ticker":"NXTM","date":"2015-05-18","pret":-0.0006,"close":16.41}
{"ticker":"NXTM","date":"2015-05-19","pret":-0.00966,"close":16.51}
{"ticker":"NXTM","date":"2015-05-20","pret":0.00725,"close":16.93}
{"ticker":"NXTM","date":"2015-05-21","pret":0.01908,"close":16.81}
{"ticker":"NXTM","date":"2015-05-22","pret":-0.0095,"close":16.67}
{"ticker":"NXTM","date":"2015-05-26","pret":-0.00778,"close":16.26}
{"ticker":"NXTM","date":"2015-05-27","pret":-0.0231,"close":16.31}
{"ticker":"NXTM","date":"2015-05-28","pret":0.00246,"close":16.43}
{"ticker":"NXTM","date":"2015-05-29","pret":0.00855,"close":16.21}
{"ticker":"NXTM","date":"2015-06-01","pret":-0.00733,"close":16.02}
{"ticker":"NXTM","date":"2015-06-02","pret":-0.01419,"close":16.02}
{"ticker":"NXTM","date":"2015-06-03","pret":-0.00062,"close":16.03}
{"ticker":"NXTM","date":"2015-06-04","pret":-0.00499,"close":15.94}
{"ticker":"NXTM","date":"2015-06-05","pret":-0.00438,"close":16}
{"ticker":"NXTM","date":"2015-06-08","pret":0.00376,"close":15.85}
{"ticker":"NXTM","date":"2015-06-09","pret":-0.01006,"close":15.95}
{"ticker":"NXTM","date":"2015-06-10","pret":0.01068,"close":15.77}
{"ticker":"NXTM","date":"2015-06-11","pret":-0.01638,"close":15.86}
{"ticker":"NXTM","date":"2015-06-12","pret":0.00696,"close":15.56}
{"ticker":"NXTM","date":"2015-06-15","pret":-0.02362,"close":15.33}
{"ticker":"NXTM","date":"2015-06-16","pret":-0.00974,"close":15.31}
{"ticker":"NXTM","date":"2015-06-17","pret":0.00261,"close":15.37}
{"ticker":"NXTM","date":"2015-06-18","pret":0.00195,"close":15.7}
{"ticker":"NXTM","date":"2015-06-19","pret":0.02247,"close":15.7}
{"ticker":"NXTM","date":"2015-06-22","pret":-0.00064,"close":15.32}
{"ticker":"NXTM","date":"2015-06-23","pret":-0.02444,"close":15.12}
{"ticker":"NXTM","date":"2015-06-24","pret":-0.01906,"close":14.98}
{"ticker":"NXTM","date":"2015-06-25","pret":0,"close":14.96}
{"ticker":"NXTM","date":"2015-06-26","pret":-0.00666,"close":14.77}
{"ticker":"NXTM","date":"2015-06-29","pret":-0.01616,"close":14.49}
{"ticker":"NXTM","date":"2015-06-30","pret":-0.01161,"close":14.28}
{"ticker":"NXTM","date":"2015-07-01","pret":-0.01174,"close":14.49}
{"ticker":"NXTM","date":"2015-07-02","pret":0.01037,"close":14.25}
{"ticker":"NXTM","date":"2015-07-06","pret":-0.02296,"close":14.34}
{"ticker":"NXTM","date":"2015-07-07","pret":0.01189,"close":14.3}
{"ticker":"NXTM","date":"2015-07-08","pret":-0.0126,"close":13.95}
{"ticker":"NXTM","date":"2015-07-09","pret":-0.00991,"close":14.14}
{"ticker":"NXTM","date":"2015-07-10","pret":0.01272,"close":14.49}
{"ticker":"NXTM","date":"2015-07-13","pret":0.02016,"close":14.66}
{"ticker":"NXTM","date":"2015-07-14","pret":0.01231,"close":14.75}
{"ticker":"NXTM","date":"2015-07-15","pret":0.0061,"close":14.44}
{"ticker":"NXTM","date":"2015-07-16","pret":-0.02117,"close":14.35}
{"ticker":"NXTM","date":"2015-07-17","pret":-0.0118,"close":14.21}
{"ticker":"NXTM","date":"2015-07-20","pret":-0.01053,"close":13.91}
{"ticker":"NXTM","date":"2015-07-21","pret":-0.01493,"close":13.98}
{"ticker":"NXTM","date":"2015-07-22","pret":-0.00719,"close":14.14}
{"ticker":"NXTM","date":"2015-07-23","pret":0.02141,"close":14.1}
{"ticker":"NXTM","date":"2015-07-24","pret":-0.00851,"close":13.94}
{"ticker":"NXTM","date":"2015-07-27","pret":-0.01002,"close":13.78}
{"ticker":"NXTM","date":"2015-07-28","pret":-0.00867,"close":13.86}
{"ticker":"NXTM","date":"2015-07-29","pret":0.00651,"close":14.02}
{"ticker":"NXTM","date":"2015-07-30","pret":0.00503,"close":13.99}
{"ticker":"NXTM","date":"2015-07-31","pret":0.00786,"close":14.28}
{"ticker":"NXTM","date":"2015-08-03","pret":0.01764,"close":14.82}
{"ticker":"NXTM","date":"2015-08-04","pret":0.03909,"close":14.69}
{"ticker":"NXTM","date":"2015-08-05","pret":0.0087,"close":15.11}
{"ticker":"NXTM","date":"2015-08-06","pret":0.03279,"close":16.65}
{"ticker":"NXTM","date":"2015-08-07","pret":0.06373,"close":17.99}
{"ticker":"NXTM","date":"2015-08-10","pret":0.07575,"close":17.89}
{"ticker":"NXTM","date":"2015-08-11","pret":0,"close":17.7}
{"ticker":"NXTM","date":"2015-08-12","pret":-0.00676,"close":18.35}
{"ticker":"NXTM","date":"2015-08-13","pret":0.04096,"close":18.22}
{"ticker":"NXTM","date":"2015-08-14","pret":-0.0164,"close":18.27}
{"ticker":"NXTM","date":"2015-08-17","pret":0.00055,"close":18.36}
{"ticker":"NXTM","date":"2015-08-18","pret":0.00714,"close":18.19}
{"ticker":"NXTM","date":"2015-08-19","pret":-0.00824,"close":18}
{"ticker":"NXTM","date":"2015-08-20","pret":-0.01054,"close":17.76}
{"ticker":"NXTM","date":"2015-08-21","pret":-0.02655,"close":18.17}
{"ticker":"NXTM","date":"2015-08-24","pret":0.00855,"close":17.79}
{"ticker":"NXTM","date":"2015-08-25","pret":0.03513,"close":17.92}
{"ticker":"NXTM","date":"2015-08-26","pret":-0.00329,"close":17.85}
{"ticker":"NXTM","date":"2015-08-27","pret":-0.0105,"close":17.7}
{"ticker":"NXTM","date":"2015-08-28","pret":-0.02247,"close":17.33}
{"ticker":"NXTM","date":"2015-08-31","pret":-0.02067,"close":17.37}
{"ticker":"NXTM","date":"2015-09-01","pret":-0.00523,"close":16.6}
{"ticker":"NXTM","date":"2015-09-02","pret":-0.02539,"close":16.95}
{"ticker":"NXTM","date":"2015-09-03","pret":0.01543,"close":16.45}
{"ticker":"NXTM","date":"2015-09-04","pret":-0.03781,"close":16.56}
{"ticker":"NXTM","date":"2015-09-08","pret":0.01938,"close":16.51}
{"ticker":"NXTM","date":"2015-09-09","pret":-0.00783,"close":16.25}
{"ticker":"NXTM","date":"2015-09-10","pret":-0.02139,"close":16.06}
{"ticker":"NXTM","date":"2015-09-11","pret":-0.01682,"close":16.03}
{"ticker":"NXTM","date":"2015-09-14","pret":0.00564,"close":15.74}
{"ticker":"NXTM","date":"2015-09-15","pret":-0.01637,"close":16.13}
{"ticker":"NXTM","date":"2015-09-16","pret":0.01512,"close":16}
{"ticker":"NXTM","date":"2015-09-17","pret":0.00312,"close":16.6}
{"ticker":"NXTM","date":"2015-09-18","pret":0.02037,"close":17.15}
{"ticker":"NXTM","date":"2015-09-21","pret":0.04655,"close":16.97}
{"ticker":"NXTM","date":"2015-09-22","pret":-0.01409,"close":17.06}
{"ticker":"NXTM","date":"2015-09-23","pret":0.00766,"close":17.3}
{"ticker":"NXTM","date":"2015-09-24","pret":0.01283,"close":17.19}
{"ticker":"NXTM","date":"2015-09-25","pret":0.00174,"close":17}
{"ticker":"NXTM","date":"2015-09-28","pret":-0.02163,"close":16.75}
{"ticker":"NXTM","date":"2015-09-29","pret":-0.00355,"close":16.44}
{"ticker":"NXTM","date":"2015-09-30","pret":-0.02219,"close":15.77}
{"ticker":"NXTM","date":"2015-10-01","pret":-0.04718,"close":15.53}
{"ticker":"NXTM","date":"2015-10-02","pret":-0.01926,"close":15.56}
{"ticker":"NXTM","date":"2015-10-05","pret":0.0116,"close":15.64}
{"ticker":"NXTM","date":"2015-10-06","pret":0,"close":15.13}
{"ticker":"NXTM","date":"2015-10-07","pret":-0.02727,"close":15.52}
{"ticker":"NXTM","date":"2015-10-08","pret":0.01503,"close":15.75}
{"ticker":"NXTM","date":"2015-10-09","pret":0.02308,"close":15.96}
{"ticker":"NXTM","date":"2015-10-12","pret":0.0126,"close":16.03}
{"ticker":"NXTM","date":"2015-10-13","pret":-0.00313,"close":15.49}
{"ticker":"NXTM","date":"2015-10-14","pret":-0.02995,"close":14.94}
{"ticker":"NXTM","date":"2015-10-15","pret":-0.03154,"close":15.63}
{"ticker":"NXTM","date":"2015-10-16","pret":0.03991,"close":15.79}
{"ticker":"NXTM","date":"2015-10-19","pret":0.00958,"close":15.83}
{"ticker":"NXTM","date":"2015-10-20","pret":0.0038,"close":15.73}
{"ticker":"NXTM","date":"2015-10-21","pret":-0.0019,"close":15.55}
{"ticker":"NXTM","date":"2015-10-22","pret":-0.00892,"close":15.13}
{"ticker":"NXTM","date":"2015-10-23","pret":-0.01873,"close":16.3}
{"ticker":"NXTM","date":"2015-10-26","pret":0.06193,"close":16.3}
{"ticker":"NXTM","date":"2015-10-27","pret":0,"close":16.45}
{"ticker":"NXTM","date":"2015-10-28","pret":0.00915,"close":16.85}
{"ticker":"NXTM","date":"2015-10-29","pret":0.02281,"close":16.74}
{"ticker":"NXTM","date":"2015-10-30","pret":-0.00655,"close":16.71}
{"ticker":"NXTM","date":"2015-11-02","pret":0.0006,"close":16.9}
{"ticker":"NXTM","date":"2015-11-03","pret":0.03519,"close":19.1}
{"ticker":"NXTM","date":"2015-11-04","pret":0.11426,"close":20.58}
{"ticker":"NXTM","date":"2015-11-05","pret":0.02938,"close":20.55}
{"ticker":"NXTM","date":"2015-11-06","pret":0.01879,"close":19.91}
{"ticker":"NXTM","date":"2015-11-09","pret":-0.0248,"close":20.52}
{"ticker":"NXTM","date":"2015-11-10","pret":0.02038,"close":20.68}
{"ticker":"NXTM","date":"2015-11-11","pret":0.01659,"close":20.6}
{"ticker":"NXTM","date":"2015-11-12","pret":-0.01071,"close":20.15}
{"ticker":"NXTM","date":"2015-11-13","pret":-0.02426,"close":19.75}
{"ticker":"NXTM","date":"2015-11-16","pret":-0.01515,"close":19.69}
{"ticker":"NXTM","date":"2015-11-17","pret":0.00659,"close":19.47}
{"ticker":"NXTM","date":"2015-11-18","pret":-0.01426,"close":19.75}
{"ticker":"NXTM","date":"2015-11-19","pret":0.00766,"close":19.52}
{"ticker":"NXTM","date":"2015-11-20","pret":0,"close":19.5}
{"ticker":"NXTM","date":"2015-11-23","pret":-0.00766,"close":19.75}
{"ticker":"NXTM","date":"2015-11-24","pret":-0.00051,"close":19.85}
{"ticker":"NXTM","date":"2015-11-25","pret":0.0183,"close":19.66}
{"ticker":"NXTM","date":"2015-11-26"}
{"ticker":"NXTM","date":"2015-11-27","pret":-0.0086,"close":19.69}
{"ticker":"NXTM","date":"2015-11-30","pret":0.00304,"close":19.51}
{"ticker":"NXTM","date":"2015-12-01","pret":-0.00559,"close":19.83}
{"ticker":"NXTM","date":"2015-12-02","pret":0.00913,"close":20.18}
{"ticker":"NXTM","date":"2015-12-03","pret":0.01999,"close":19.53}
{"ticker":"NXTM","date":"2015-12-04","pret":-0.03782,"close":19.53}
{"ticker":"NXTM","date":"2015-12-07","pret":0.0041,"close":19.59}
{"ticker":"NXTM","date":"2015-12-08","pret":-0.00822,"close":19.46}
{"ticker":"NXTM","date":"2015-12-09","pret":0.00309,"close":19.07}
{"ticker":"NXTM","date":"2015-12-10","pret":-0.02606,"close":19.19}
{"ticker":"NXTM","date":"2015-12-11","pret":0.00106,"close":18.92}
{"ticker":"NXTM","date":"2015-12-14","pret":-0.00317,"close":19.17}
{"ticker":"NXTM","date":"2015-12-15","pret":0.02146,"close":19.86}
{"ticker":"NXTM","date":"2015-12-16","pret":0.03461,"close":20.09}
{"ticker":"NXTM","date":"2015-12-17"}
{"ticker":"NXTM","date":"2015-12-18","pret":0.00847,"close":20.32}
{"ticker":"NXTM","date":"2015-12-21","pret":0.01281,"close":20.73}
{"ticker":"NXTM","date":"2015-12-22","pret":0.01603,"close":21.63}
{"ticker":"NXTM","date":"2015-12-23","pret":0.04936,"close":21.65}
{"ticker":"NXTM","date":"2015-12-24","pret":-0.00276,"close":21.88}
{"ticker":"NXTM","date":"2015-12-28","pret":0.00413,"close":21.91}
{"ticker":"NXTM","date":"2015-12-29","pret":0.00912,"close":21.99}
{"ticker":"NXTM","date":"2015-12-30","pret":-0.00455,"close":22.37}
{"ticker":"NXTM","date":"2015-12-31","pret":0.01449,"close":21.91}
{"ticker":"NXTM","date":"2016-01-04","pret":-0.03429,"close":21.05}
{"ticker":"NXTM","date":"2016-01-05","pret":-0.015,"close":21.03}
{"ticker":"NYCB","date":"2015-01-02","pret":-0.01114,"close":15.94}
{"ticker":"NYCB","date":"2015-01-05","pret":-0.01378,"close":15.72}
{"ticker":"NYCB","date":"2015-01-06","pret":-0.00887,"close":15.53}
{"ticker":"NYCB","date":"2015-01-07","pret":-0.00447,"close":15.73}
{"ticker":"NYCB","date":"2015-01-08","pret":0.01334,"close":16}
{"ticker":"NYCB","date":"2015-01-09","pret":0.00942,"close":15.74}
{"ticker":"NYCB","date":"2015-01-12","pret":-0.01511,"close":15.74}
{"ticker":"NYCB","date":"2015-01-13","pret":0.0019,"close":15.63}
{"ticker":"NYCB","date":"2015-01-14","pret":-0.01854,"close":15.38}
{"ticker":"NYCB","date":"2015-01-15","pret":-0.00518,"close":15.25}
{"ticker":"NYCB","date":"2015-01-16","pret":-0.01109,"close":15.45}
{"ticker":"NYCB","date":"2015-01-20","pret":0.01432,"close":15.36}
{"ticker":"NYCB","date":"2015-01-21","pret":-0.00844,"close":15.39}
{"ticker":"NYCB","date":"2015-01-22","pret":0.01038,"close":16}
{"ticker":"NYCB","date":"2015-01-23","pret":0.03175,"close":15.77}
{"ticker":"NYCB","date":"2015-01-26","pret":-0.01068,"close":15.88}
{"ticker":"NYCB","date":"2015-01-27","pret":-0.00825,"close":15.72}
{"ticker":"NYCB","date":"2015-01-28","pret":0.00635,"close":15.4}
{"ticker":"NYCB","date":"2015-01-29","pret":-0.01659,"close":15.51}
{"ticker":"NYCB","date":"2015-01-30","pret":-0.01165,"close":15.45}
{"ticker":"NYCB","date":"2015-02-02","pret":0.01101,"close":15.83}
{"ticker":"NYCB","date":"2015-02-03","pret":0.02292,"close":16.02}
{"ticker":"NYCB","date":"2015-02-04","pret":0.00565,"close":16.01}
{"ticker":"NYCB","date":"2015-02-05","pret":-0.01323,"close":15.82}
{"ticker":"NYCB","date":"2015-02-06","pret":0.00821,"close":15.98}
{"ticker":"NYCB","date":"2015-02-09","pret":0.00314,"close":15.93}
{"ticker":"NYCB","date":"2015-02-10","pret":0.005,"close":16.07}
{"ticker":"NYCB","date":"2015-02-11","pret":0.00125,"close":16.02}
{"ticker":"NYCB","date":"2015-02-12","pret":0.00187,"close":16.3}
{"ticker":"NYCB","date":"2015-02-13","pret":0.01604,"close":16.37}
{"ticker":"NYCB","date":"2015-02-17","pret":0.00488,"close":16.45}
{"ticker":"NYCB","date":"2015-02-18","pret":-0.00122,"close":16.32}
{"ticker":"NYCB","date":"2015-02-19","pret":-0.00796,"close":16.33}
{"ticker":"NYCB","date":"2015-02-20","pret":0.00552,"close":16.52}
{"ticker":"NYCB","date":"2015-02-23","pret":0.0067,"close":16.39}
{"ticker":"NYCB","date":"2015-02-24","pret":-0.00426,"close":16.53}
{"ticker":"NYCB","date":"2015-02-25","pret":0.00487,"close":16.45}
{"ticker":"NYCB","date":"2015-02-26","pret":-0.00365,"close":16.53}
{"ticker":"NYCB","date":"2015-02-27","pret":0.00486,"close":16.61}
{"ticker":"NYCB","date":"2015-03-02","pret":0.00664,"close":16.68}
{"ticker":"NYCB","date":"2015-03-03","pret":0.0006,"close":16.72}
{"ticker":"NYCB","date":"2015-03-04","pret":0.0018,"close":16.62}
{"ticker":"NYCB","date":"2015-03-05","pret":-0.00301,"close":16.75}
{"ticker":"NYCB","date":"2015-03-06","pret":0.0072,"close":16.62}
{"ticker":"NYCB","date":"2015-03-09","pret":-0.003,"close":16.86}
{"ticker":"NYCB","date":"2015-03-10","pret":0.0018,"close":16.43}
{"ticker":"NYCB","date":"2015-03-11","pret":-0.01508,"close":16.49}
{"ticker":"NYCB","date":"2015-03-12","pret":0.00727,"close":16.91}
{"ticker":"NYCB","date":"2015-03-13","pret":0.01616,"close":16.78}
{"ticker":"NYCB","date":"2015-03-16","pret":0,"close":16.83}
{"ticker":"NYCB","date":"2015-03-17","pret":-0.00178,"close":16.92}
{"ticker":"NYCB","date":"2015-03-18","pret":0.00238,"close":16.85}
{"ticker":"NYCB","date":"2015-03-19","pret":-0.00178,"close":16.77}
{"ticker":"NYCB","date":"2015-03-20","pret":0.00356,"close":16.91}
{"ticker":"NYCB","date":"2015-03-23","pret":0.00178,"close":16.83}
{"ticker":"NYCB","date":"2015-03-24","pret":-0.00474,"close":16.81}
{"ticker":"NYCB","date":"2015-03-25","pret":0.00178,"close":16.6}
{"ticker":"NYCB","date":"2015-03-26","pret":-0.01675,"close":16.63}
{"ticker":"NYCB","date":"2015-03-27","pret":0.00241,"close":16.6}
{"ticker":"NYCB","date":"2015-03-30","pret":0.0024,"close":16.91}
{"ticker":"NYCB","date":"2015-03-31","pret":0.00479,"close":16.73}
{"ticker":"NYCB","date":"2015-04-01","pret":-0.00419,"close":16.7}
{"ticker":"NYCB","date":"2015-04-02","pret":-0.0006,"close":16.81}
{"ticker":"NYCB","date":"2015-04-06","pret":0.0024,"close":16.92}
{"ticker":"NYCB","date":"2015-04-07","pret":0.01072,"close":16.87}
{"ticker":"NYCB","date":"2015-04-08","pret":-0.00119,"close":17.07}
{"ticker":"NYCB","date":"2015-04-09","pret":0.01062,"close":17.06}
{"ticker":"NYCB","date":"2015-04-10","pret":0.00117,"close":17}
{"ticker":"NYCB","date":"2015-04-13","pret":-0.00294,"close":17.04}
{"ticker":"NYCB","date":"2015-04-14","pret":0.00176,"close":16.99}
{"ticker":"NYCB","date":"2015-04-15","pret":-0.00176,"close":17.04}
{"ticker":"NYCB","date":"2015-04-16","pret":0.00059,"close":17.01}
{"ticker":"NYCB","date":"2015-04-17","pret":-0.0053,"close":16.78}
{"ticker":"NYCB","date":"2015-04-20","pret":-0.00652,"close":16.92}
{"ticker":"NYCB","date":"2015-04-21","pret":0.01123,"close":16.97}
{"ticker":"NYCB","date":"2015-04-22","pret":0,"close":17}
{"ticker":"NYCB","date":"2015-04-23","pret":-0.00353,"close":17}
{"ticker":"NYCB","date":"2015-04-24","pret":0.00412,"close":16.9}
{"ticker":"NYCB","date":"2015-04-27","pret":-0.00471,"close":16.77}
{"ticker":"NYCB","date":"2015-04-28","pret":-0.0077,"close":16.92}
{"ticker":"NYCB","date":"2015-04-29","pret":0.00238,"close":17.11}
{"ticker":"NYCB","date":"2015-04-30","pret":0.0159,"close":17.19}
{"ticker":"NYCB","date":"2015-05-01","pret":0.00582,"close":17.04}
{"ticker":"NYCB","date":"2015-05-04","pret":-0.0111,"close":17.24}
{"ticker":"NYCB","date":"2015-05-05","pret":0.01284,"close":17.22}
{"ticker":"NYCB","date":"2015-05-06","pret":0.00058,"close":17.39}
{"ticker":"NYCB","date":"2015-05-07","pret":-0.01107,"close":16.93}
{"ticker":"NYCB","date":"2015-05-08","pret":-0.0047,"close":17.02}
{"ticker":"NYCB","date":"2015-05-11","pret":0.00059,"close":17.18}
{"ticker":"NYCB","date":"2015-05-12","pret":0.01053,"close":17.27}
{"ticker":"NYCB","date":"2015-05-13","pret":0.0058,"close":17.34}
{"ticker":"NYCB","date":"2015-05-14","pret":0.0052,"close":17.34}
{"ticker":"NYCB","date":"2015-05-15","pret":-0.00115,"close":17.19}
{"ticker":"NYCB","date":"2015-05-18","pret":-0.01043,"close":17.44}
{"ticker":"NYCB","date":"2015-05-19","pret":0.01847,"close":17.71}
{"ticker":"NYCB","date":"2015-05-20","pret":0.01024,"close":17.68}
{"ticker":"NYCB","date":"2015-05-21","pret":0,"close":17.59}
{"ticker":"NYCB","date":"2015-05-22","pret":-0.0017,"close":17.57}
{"ticker":"NYCB","date":"2015-05-26","pret":-0.00341,"close":17.5}
{"ticker":"NYCB","date":"2015-05-27","pret":-0.00057,"close":17.72}
{"ticker":"NYCB","date":"2015-05-28","pret":0.00737,"close":17.72}
{"ticker":"NYCB","date":"2015-05-29","pret":0.00056,"close":17.74}
{"ticker":"NYCB","date":"2015-06-01","pret":0.00338,"close":17.7}
{"ticker":"NYCB","date":"2015-06-02","pret":-0.00338,"close":17.89}
{"ticker":"NYCB","date":"2015-06-03","pret":0.01179,"close":18.03}
{"ticker":"NYCB","date":"2015-06-04","pret":0.00167,"close":17.91}
{"ticker":"NYCB","date":"2015-06-05","pret":0,"close":18.11}
{"ticker":"NYCB","date":"2015-06-08","pret":0.00666,"close":18.09}
{"ticker":"NYCB","date":"2015-06-09","pret":0.00111,"close":18.2}
{"ticker":"NYCB","date":"2015-06-10","pret":0.00826,"close":18.41}
{"ticker":"NYCB","date":"2015-06-11","pret":0.00982,"close":18.4}
{"ticker":"NYCB","date":"2015-06-12","pret":-0.00272,"close":18.43}
{"ticker":"NYCB","date":"2015-06-15","pret":-0.00546,"close":18.43}
{"ticker":"NYCB","date":"2015-06-16","pret":0.006,"close":18.55}
{"ticker":"NYCB","date":"2015-06-17","pret":0.01244,"close":18.33}
{"ticker":"NYCB","date":"2015-06-18","pret":-0.01135,"close":18.47}
{"ticker":"NYCB","date":"2015-06-19","pret":0.00434,"close":18.42}
{"ticker":"NYCB","date":"2015-06-22","pret":0.00432,"close":18.57}
{"ticker":"NYCB","date":"2015-06-23","pret":0.00215,"close":18.68}
{"ticker":"NYCB","date":"2015-06-24","pret":-0.00377,"close":18.45}
{"ticker":"NYCB","date":"2015-06-25","pret":0.00108,"close":18.45}
{"ticker":"NYCB","date":"2015-06-26","pret":-0.00054,"close":18.54}
{"ticker":"NYCB","date":"2015-06-29","pret":-0.00812,"close":18.25}
{"ticker":"NYCB","date":"2015-06-30","pret":0.00272,"close":18.38}
{"ticker":"NYCB","date":"2015-07-01","pret":0.00433,"close":18.54}
{"ticker":"NYCB","date":"2015-07-02","pret":0.00431,"close":18.33}
{"ticker":"NYCB","date":"2015-07-06","pret":-0.02449,"close":18.35}
{"ticker":"NYCB","date":"2015-07-07","pret":0.00878,"close":18.27}
{"ticker":"NYCB","date":"2015-07-08","pret":-0.01874,"close":17.96}
{"ticker":"NYCB","date":"2015-07-09","pret":0.00997,"close":18.07}
{"ticker":"NYCB","date":"2015-07-10","pret":0.00823,"close":18.25}
{"ticker":"NYCB","date":"2015-07-13","pret":0.00545,"close":18.35}
{"ticker":"NYCB","date":"2015-07-14","pret":-0.006,"close":18.4}
{"ticker":"NYCB","date":"2015-07-15","pret":0.00708,"close":18.49}
{"ticker":"NYCB","date":"2015-07-16","pret":0.00972,"close":18.54}
{"ticker":"NYCB","date":"2015-07-17","pret":-0.00431,"close":18.38}
{"ticker":"NYCB","date":"2015-07-20","pret":-0.00813,"close":18.46}
{"ticker":"NYCB","date":"2015-07-21","pret":0.00759,"close":18.26}
{"ticker":"NYCB","date":"2015-07-22","pret":-0.00759,"close":18.63}
{"ticker":"NYCB","date":"2015-07-23","pret":0.01566,"close":18.54}
{"ticker":"NYCB","date":"2015-07-24","pret":-0.00861,"close":18.43}
{"ticker":"NYCB","date":"2015-07-27","pret":-0.0076,"close":18.41}
{"ticker":"NYCB","date":"2015-07-28","pret":0.0076,"close":18.55}
{"ticker":"NYCB","date":"2015-07-29","pret":0.00324,"close":18.77}
{"ticker":"NYCB","date":"2015-07-30","pret":0.00752,"close":18.98}
{"ticker":"NYCB","date":"2015-07-31","pret":0.01486,"close":19.03}
{"ticker":"NYCB","date":"2015-08-03","pret":0.0021,"close":18.85}
{"ticker":"NYCB","date":"2015-08-04","pret":-0.0234,"close":18.6}
{"ticker":"NYCB","date":"2015-08-05","pret":0.0059,"close":18.66}
{"ticker":"NYCB","date":"2015-08-06","pret":-0.00214,"close":18.49}
{"ticker":"NYCB","date":"2015-08-07","pret":-0.01187,"close":18.2}
{"ticker":"NYCB","date":"2015-08-10","pret":-0.00708,"close":18.47}
{"ticker":"NYCB","date":"2015-08-11","pret":0.00164,"close":18.4}
{"ticker":"NYCB","date":"2015-08-12","pret":-0.00218,"close":18.19}
{"ticker":"NYCB","date":"2015-08-13","pret":-0.00658,"close":18.31}
{"ticker":"NYCB","date":"2015-08-14","pret":0.00822,"close":18.6}
{"ticker":"NYCB","date":"2015-08-17","pret":0.00978,"close":18.6}
{"ticker":"NYCB","date":"2015-08-18","pret":0.00754,"close":18.48}
{"ticker":"NYCB","date":"2015-08-19","pret":-0.01187,"close":18.18}
{"ticker":"NYCB","date":"2015-08-20","pret":-0.02085,"close":17.85}
{"ticker":"NYCB","date":"2015-08-21","pret":-0.02129,"close":17.65}
{"ticker":"NYCB","date":"2015-08-24","pret":-0.07402,"close":16.82}
{"ticker":"NYCB","date":"2015-08-25","pret":0.05804,"close":16.65}
{"ticker":"NYCB","date":"2015-08-26","pret":-0.01976,"close":17.15}
{"ticker":"NYCB","date":"2015-08-27","pret":0.0186,"close":17.56}
{"ticker":"NYCB","date":"2015-08-28","pret":0.00517,"close":17.64}
{"ticker":"NYCB","date":"2015-08-31","pret":0.00628,"close":17.66}
{"ticker":"NYCB","date":"2015-09-01","pret":-0.0103,"close":17.01}
{"ticker":"NYCB","date":"2015-09-02","pret":-0.00809,"close":17.26}
{"ticker":"NYCB","date":"2015-09-03","pret":0.00463,"close":17.46}
{"ticker":"NYCB","date":"2015-09-04","pret":-0.00405,"close":17.4}
{"ticker":"NYCB","date":"2015-09-08","pret":0.01895,"close":17.94}
{"ticker":"NYCB","date":"2015-09-09","pret":0.02749,"close":17.65}
{"ticker":"NYCB","date":"2015-09-10","pret":-0.02465,"close":17.76}
{"ticker":"NYCB","date":"2015-09-11","pret":0.00678,"close":17.78}
{"ticker":"NYCB","date":"2015-09-14","pret":0.00225,"close":17.94}
{"ticker":"NYCB","date":"2015-09-15","pret":0.01062,"close":18.12}
{"ticker":"NYCB","date":"2015-09-16","pret":0.0061,"close":18.17}
{"ticker":"NYCB","date":"2015-09-17","pret":0.00441,"close":17.85}
{"ticker":"NYCB","date":"2015-09-18","pret":-0.03301,"close":17.47}
{"ticker":"NYCB","date":"2015-09-21","pret":0,"close":17.76}
{"ticker":"NYCB","date":"2015-09-22","pret":-0.00057,"close":17.6}
{"ticker":"NYCB","date":"2015-09-23","pret":0.00681,"close":18.07}
{"ticker":"NYCB","date":"2015-09-24","pret":0.01348,"close":18.16}
{"ticker":"NYCB","date":"2015-09-25","pret":0.0237,"close":18.13}
{"ticker":"NYCB","date":"2015-09-28","pret":-0.01703,"close":17.95}
{"ticker":"NYCB","date":"2015-09-29","pret":-0.005,"close":17.9}
{"ticker":"NYCB","date":"2015-09-30","pret":0.00222,"close":18.06}
{"ticker":"NYCB","date":"2015-10-01","pret":0.00333,"close":18.07}
{"ticker":"NYCB","date":"2015-10-02","pret":-0.01619,"close":18.06}
{"ticker":"NYCB","date":"2015-10-05","pret":0.02171,"close":18.43}
{"ticker":"NYCB","date":"2015-10-06","pret":0.01313,"close":18.41}
{"ticker":"NYCB","date":"2015-10-07","pret":0.0038,"close":18.58}
{"ticker":"NYCB","date":"2015-10-08","pret":0.00486,"close":18.68}
{"ticker":"NYCB","date":"2015-10-09","pret":0.00965,"close":18.51}
{"ticker":"NYCB","date":"2015-10-12","pret":-0.01397,"close":18.64}
{"ticker":"NYCB","date":"2015-10-13","pret":0.00378,"close":18.51}
{"ticker":"NYCB","date":"2015-10-14","pret":-0.00216,"close":18.21}
{"ticker":"NYCB","date":"2015-10-15","pret":-0.01032,"close":18.47}
{"ticker":"NYCB","date":"2015-10-16","pret":0.0087,"close":18.44}
{"ticker":"NYCB","date":"2015-10-19","pret":-0.00325,"close":18.46}
{"ticker":"NYCB","date":"2015-10-20","pret":0.00703,"close":18.59}
{"ticker":"NYCB","date":"2015-10-21","pret":0.00162,"close":18.35}
{"ticker":"NYCB","date":"2015-10-22","pret":-0.00756,"close":18.53}
{"ticker":"NYCB","date":"2015-10-23","pret":0.01132,"close":18.95}
{"ticker":"NYCB","date":"2015-10-26","pret":0.01648,"close":18.84}
{"ticker":"NYCB","date":"2015-10-27","pret":-0.01114,"close":18.79}
{"ticker":"NYCB","date":"2015-10-28","pret":0.0032,"close":19.16}
{"ticker":"NYCB","date":"2015-10-29","pret":-0.04124,"close":16.86}
{"ticker":"NYCB","date":"2015-10-30","pret":-0.09647,"close":16.52}
{"ticker":"NYCB","date":"2015-11-02","pret":0.01394,"close":16.38}
{"ticker":"NYCB","date":"2015-11-03","pret":-0.01455,"close":16.29}
{"ticker":"NYCB","date":"2015-11-04","pret":-0.01786,"close":15.97}
{"ticker":"NYCB","date":"2015-11-05","pret":-0.00561,"close":16.05}
{"ticker":"NYCB","date":"2015-11-06","pret":0.0118,"close":16.16}
{"ticker":"NYCB","date":"2015-11-09","pret":-0.00309,"close":15.82}
{"ticker":"NYCB","date":"2015-11-10","pret":-0.02129,"close":15.9}
{"ticker":"NYCB","date":"2015-11-11","pret":0.01133,"close":16.04}
{"ticker":"NYCB","date":"2015-11-12","pret":-0.00125,"close":15.85}
{"ticker":"NYCB","date":"2015-11-13","pret":-0.00755,"close":15.62}
{"ticker":"NYCB","date":"2015-11-16","pret":-0.01655,"close":15.69}
{"ticker":"NYCB","date":"2015-11-17","pret":0.00895,"close":15.51}
{"ticker":"NYCB","date":"2015-11-18","pret":-0.00895,"close":15.82}
{"ticker":"NYCB","date":"2015-11-19","pret":0.02033,"close":15.96}
{"ticker":"NYCB","date":"2015-11-20","pret":0.00627,"close":15.96}
{"ticker":"NYCB","date":"2015-11-23","pret":-0.00376,"close":15.92}
{"ticker":"NYCB","date":"2015-11-24","pret":-0.00629,"close":16}
{"ticker":"NYCB","date":"2015-11-25","pret":0.01504,"close":16.16}
{"ticker":"NYCB","date":"2015-11-26"}
{"ticker":"NYCB","date":"2015-11-27","pret":0.0031,"close":16.16}
{"ticker":"NYCB","date":"2015-11-30","pret":0.01477,"close":16.4}
{"ticker":"NYCB","date":"2015-12-01","pret":0.00488,"close":16.67}
{"ticker":"NYCB","date":"2015-12-02","pret":0.01388,"close":16.59}
{"ticker":"NYCB","date":"2015-12-03","pret":-0.0006,"close":16.56}
{"ticker":"NYCB","date":"2015-12-04","pret":-0.00662,"close":16.86}
{"ticker":"NYCB","date":"2015-12-07","pret":0.01617,"close":16.68}
{"ticker":"NYCB","date":"2015-12-08","pret":-0.01738,"close":16.29}
{"ticker":"NYCB","date":"2015-12-09","pret":-0.01707,"close":16.41}
{"ticker":"NYCB","date":"2015-12-10","pret":0.00918,"close":16.58}
{"ticker":"NYCB","date":"2015-12-11","pret":-0.00183,"close":16.19}
{"ticker":"NYCB","date":"2015-12-14","pret":-0.00797,"close":16.37}
{"ticker":"NYCB","date":"2015-12-15","pret":0.0189,"close":16.94}
{"ticker":"NYCB","date":"2015-12-16","pret":0.02622,"close":16.95}
{"ticker":"NYCB","date":"2015-12-17"}
{"ticker":"NYCB","date":"2015-12-18","pret":-0.019,"close":16.16}
{"ticker":"NYCB","date":"2015-12-21","pret":-0.02612,"close":16.39}
{"ticker":"NYCB","date":"2015-12-22","pret":0.00797,"close":16.31}
{"ticker":"NYCB","date":"2015-12-23","pret":0.00122,"close":16.61}
{"ticker":"NYCB","date":"2015-12-24","pret":0.01031,"close":16.56}
{"ticker":"NYCB","date":"2015-12-28","pret":-0.00363,"close":16.56}
{"ticker":"NYCB","date":"2015-12-29","pret":0.00604,"close":16.73}
{"ticker":"NYCB","date":"2015-12-30","pret":0.00361,"close":16.47}
{"ticker":"NYCB","date":"2015-12-31","pret":-0.01572,"close":16.32}
{"ticker":"NYCB","date":"2016-01-04","pret":-0.02218,"close":15.93}
{"ticker":"NYCB","date":"2016-01-05","pret":0.00187,"close":16.03}
{"ticker":"NYLD","date":"2015-01-02"}
{"ticker":"NYLD","date":"2015-01-05"}
{"ticker":"NYLD","date":"2015-01-06"}
{"ticker":"NYLD","date":"2015-01-07"}
{"ticker":"NYLD","date":"2015-01-08"}
{"ticker":"NYLD","date":"2015-01-09"}
{"ticker":"NYLD","date":"2015-01-12"}
{"ticker":"NYLD","date":"2015-01-13"}
{"ticker":"NYLD","date":"2015-01-14"}
{"ticker":"NYLD","date":"2015-01-15"}
{"ticker":"NYLD","date":"2015-01-16"}
{"ticker":"NYLD","date":"2015-01-20"}
{"ticker":"NYLD","date":"2015-01-21"}
{"ticker":"NYLD","date":"2015-01-22"}
{"ticker":"NYLD","date":"2015-01-23"}
{"ticker":"NYLD","date":"2015-01-26"}
{"ticker":"NYLD","date":"2015-01-27"}
{"ticker":"NYLD","date":"2015-01-28"}
{"ticker":"NYLD","date":"2015-01-29"}
{"ticker":"NYLD","date":"2015-01-30"}
{"ticker":"NYLD","date":"2015-02-02"}
{"ticker":"NYLD","date":"2015-02-03"}
{"ticker":"NYLD","date":"2015-02-04"}
{"ticker":"NYLD","date":"2015-02-05"}
{"ticker":"NYLD","date":"2015-02-06"}
{"ticker":"NYLD","date":"2015-02-09"}
{"ticker":"NYLD","date":"2015-02-10"}
{"ticker":"NYLD","date":"2015-02-11"}
{"ticker":"NYLD","date":"2015-02-12"}
{"ticker":"NYLD","date":"2015-02-13"}
{"ticker":"NYLD","date":"2015-02-17"}
{"ticker":"NYLD","date":"2015-02-18"}
{"ticker":"NYLD","date":"2015-02-19"}
{"ticker":"NYLD","date":"2015-02-20"}
{"ticker":"NYLD","date":"2015-02-23"}
{"ticker":"NYLD","date":"2015-02-24"}
{"ticker":"NYLD","date":"2015-02-25"}
{"ticker":"NYLD","date":"2015-02-26"}
{"ticker":"NYLD","date":"2015-02-27"}
{"ticker":"NYLD","date":"2015-03-02"}
{"ticker":"NYLD","date":"2015-03-03"}
{"ticker":"NYLD","date":"2015-03-04"}
{"ticker":"NYLD","date":"2015-03-05"}
{"ticker":"NYLD","date":"2015-03-06"}
{"ticker":"NYLD","date":"2015-03-09"}
{"ticker":"NYLD","date":"2015-03-10"}
{"ticker":"NYLD","date":"2015-03-11"}
{"ticker":"NYLD","date":"2015-03-12"}
{"ticker":"NYLD","date":"2015-03-13"}
{"ticker":"NYLD","date":"2015-03-16"}
{"ticker":"NYLD","date":"2015-03-17"}
{"ticker":"NYLD","date":"2015-03-18"}
{"ticker":"NYLD","date":"2015-03-19"}
{"ticker":"NYLD","date":"2015-03-20"}
{"ticker":"NYLD","date":"2015-03-23"}
{"ticker":"NYLD","date":"2015-03-24"}
{"ticker":"NYLD","date":"2015-03-25"}
{"ticker":"NYLD","date":"2015-03-26"}
{"ticker":"NYLD","date":"2015-03-27"}
{"ticker":"NYLD","date":"2015-03-30"}
{"ticker":"NYLD","date":"2015-03-31"}
{"ticker":"NYLD","date":"2015-04-01"}
{"ticker":"NYLD","date":"2015-04-02"}
{"ticker":"NYLD","date":"2015-04-06"}
{"ticker":"NYLD","date":"2015-04-07"}
{"ticker":"NYLD","date":"2015-04-08"}
{"ticker":"NYLD","date":"2015-04-09"}
{"ticker":"NYLD","date":"2015-04-10"}
{"ticker":"NYLD","date":"2015-04-13"}
{"ticker":"NYLD","date":"2015-04-14"}
{"ticker":"NYLD","date":"2015-04-15"}
{"ticker":"NYLD","date":"2015-04-16"}
{"ticker":"NYLD","date":"2015-04-17"}
{"ticker":"NYLD","date":"2015-04-20"}
{"ticker":"NYLD","date":"2015-04-21"}
{"ticker":"NYLD","date":"2015-04-22"}
{"ticker":"NYLD","date":"2015-04-23"}
{"ticker":"NYLD","date":"2015-04-24"}
{"ticker":"NYLD","date":"2015-04-27"}
{"ticker":"NYLD","date":"2015-04-28"}
{"ticker":"NYLD","date":"2015-04-29"}
{"ticker":"NYLD","date":"2015-04-30"}
{"ticker":"NYLD","date":"2015-05-01"}
{"ticker":"NYLD","date":"2015-05-04"}
{"ticker":"NYLD","date":"2015-05-05"}
{"ticker":"NYLD","date":"2015-05-06"}
{"ticker":"NYLD","date":"2015-05-07"}
{"ticker":"NYLD","date":"2015-05-08"}
{"ticker":"NYLD","date":"2015-05-11"}
{"ticker":"NYLD","date":"2015-05-12"}
{"ticker":"NYLD","date":"2015-05-13"}
{"ticker":"NYLD","date":"2015-05-14"}
{"ticker":"NYLD","date":"2015-05-15"}
{"ticker":"NYLD","date":"2015-05-18","pret":-0.02148,"close":23.75}
{"ticker":"NYLD","date":"2015-05-19","pret":-0.03078,"close":23.57}
{"ticker":"NYLD","date":"2015-05-20","pret":-0.00636,"close":23.5}
{"ticker":"NYLD","date":"2015-05-21","pret":-0.00426,"close":23.53}
{"ticker":"NYLD","date":"2015-05-22","pret":0,"close":23.56}
{"ticker":"NYLD","date":"2015-05-26","pret":0.0102,"close":24.9}
{"ticker":"NYLD","date":"2015-05-27","pret":0.03774,"close":26.01}
{"ticker":"NYLD","date":"2015-05-28","pret":0.09134,"close":26.73}
{"ticker":"NYLD","date":"2015-05-29","pret":0.00037,"close":27.07}
{"ticker":"NYLD","date":"2015-06-01","pret":0.00961,"close":27.11}
{"ticker":"NYLD","date":"2015-06-02","pret":0.0011,"close":27.07}
{"ticker":"NYLD","date":"2015-06-03","pret":0.00257,"close":27.01}
{"ticker":"NYLD","date":"2015-06-04","pret":-0.01031,"close":26.24}
{"ticker":"NYLD","date":"2015-06-05","pret":-0.03045,"close":26.59}
{"ticker":"NYLD","date":"2015-06-08","pret":0.01853,"close":26.6}
{"ticker":"NYLD","date":"2015-06-09","pret":-0.00038,"close":26.24}
{"ticker":"NYLD","date":"2015-06-10","pret":-0.01587,"close":26.22}
{"ticker":"NYLD","date":"2015-06-11","pret":-0.0088,"close":26.01}
{"ticker":"NYLD","date":"2015-06-12","pret":-0.00578,"close":25.46}
{"ticker":"NYLD","date":"2015-06-15","pret":-0.01088,"close":24.94}
{"ticker":"NYLD","date":"2015-06-16","pret":-0.02172,"close":24.87}
{"ticker":"NYLD","date":"2015-06-17","pret":-0.00842,"close":24.77}
{"ticker":"NYLD","date":"2015-06-18","pret":0.00842,"close":24.42}
{"ticker":"NYLD","date":"2015-06-19","pret":-0.02384,"close":24.47}
{"ticker":"NYLD","date":"2015-06-22","pret":0.02184,"close":24.58}
{"ticker":"NYLD","date":"2015-06-23","pret":-0.05467,"close":22.64}
{"ticker":"NYLD","date":"2015-06-24","pret":-0.05962,"close":23.54}
{"ticker":"NYLD","date":"2015-06-25","pret":0.05326,"close":23.5}
{"ticker":"NYLD","date":"2015-06-26","pret":-0.00341,"close":22.98}
{"ticker":"NYLD","date":"2015-06-29","pret":-0.02856,"close":22.19}
{"ticker":"NYLD","date":"2015-06-30","pret":-0.01906,"close":21.89}
{"ticker":"NYLD","date":"2015-07-01","pret":-0.02354,"close":21.57}
{"ticker":"NYLD","date":"2015-07-02","pret":-0.00736,"close":21.88}
{"ticker":"NYLD","date":"2015-07-06","pret":0,"close":22.1}
{"ticker":"NYLD","date":"2015-07-07","pret":0.02371,"close":22.36}
{"ticker":"NYLD","date":"2015-07-08","pret":0.01742,"close":22.12}
{"ticker":"NYLD","date":"2015-07-09","pret":-0.01113,"close":21.78}
{"ticker":"NYLD","date":"2015-07-10","pret":-0.02036,"close":22.16}
{"ticker":"NYLD","date":"2015-07-13","pret":0.01587,"close":22.26}
{"ticker":"NYLD","date":"2015-07-14","pret":0,"close":22.1}
{"ticker":"NYLD","date":"2015-07-15","pret":-0.00722,"close":21.31}
{"ticker":"NYLD","date":"2015-07-16","pret":-0.03504,"close":21.35}
{"ticker":"NYLD","date":"2015-07-17","pret":0.00094,"close":20.35}
{"ticker":"NYLD","date":"2015-07-20","pret":-0.04802,"close":19.36}
{"ticker":"NYLD","date":"2015-07-21","pret":-0.04579,"close":19.35}
{"ticker":"NYLD","date":"2015-07-22","pret":-0.00879,"close":19.46}
{"ticker":"NYLD","date":"2015-07-23","pret":0.00518,"close":19.47}
{"ticker":"NYLD","date":"2015-07-24","pret":0.00258,"close":18.98}
{"ticker":"NYLD","date":"2015-07-27","pret":-0.02664,"close":19.71}
{"ticker":"NYLD","date":"2015-07-28","pret":0.04452,"close":19.35}
{"ticker":"NYLD","date":"2015-07-29","pret":-0.02046,"close":19.07}
{"ticker":"NYLD","date":"2015-07-30","pret":-0.01983,"close":19.06}
{"ticker":"NYLD","date":"2015-07-31","pret":0.01153,"close":19.29}
{"ticker":"NYLD","date":"2015-08-03","pret":0.0052,"close":18.83}
{"ticker":"NYLD","date":"2015-08-04","pret":-0.04506,"close":16}
{"ticker":"NYLD","date":"2015-08-05","pret":-0.13322,"close":17}
{"ticker":"NYLD","date":"2015-08-06","pret":0.04008,"close":15.65}
{"ticker":"NYLD","date":"2015-08-07","pret":-0.07411,"close":15.94}
{"ticker":"NYLD","date":"2015-08-10","pret":0.02532,"close":16.07}
{"ticker":"NYLD","date":"2015-08-11","pret":0.00187,"close":15.85}
{"ticker":"NYLD","date":"2015-08-12","pret":-0.02208,"close":16.33}
{"ticker":"NYLD","date":"2015-08-13","pret":0.04123,"close":16.61}
{"ticker":"NYLD","date":"2015-08-14","pret":0.01277,"close":16.89}
{"ticker":"NYLD","date":"2015-08-17","pret":0.01678,"close":17.29}
{"ticker":"NYLD","date":"2015-08-18","pret":0.02696,"close":17.02}
{"ticker":"NYLD","date":"2015-08-19","pret":-0.02104,"close":17.31}
{"ticker":"NYLD","date":"2015-08-20","pret":0.01058,"close":17.2}
{"ticker":"NYLD","date":"2015-08-21","pret":-0.00527,"close":16.57}
{"ticker":"NYLD","date":"2015-08-24","pret":-0.07059,"close":16.21}
{"ticker":"NYLD","date":"2015-08-25","pret":0.04861,"close":16.03}
{"ticker":"NYLD","date":"2015-08-26","pret":-0.02186,"close":15.92}
{"ticker":"NYLD","date":"2015-08-27","pret":-0.01796,"close":16.41}
{"ticker":"NYLD","date":"2015-08-28","pret":0.01119,"close":16.29}
{"ticker":"NYLD","date":"2015-08-31","pret":0.00308,"close":16.06}
{"ticker":"NYLD","date":"2015-09-01","pret":-0.02369,"close":15.58}
{"ticker":"NYLD","date":"2015-09-02","pret":-0.00824,"close":15.75}
{"ticker":"NYLD","date":"2015-09-03","pret":-0.00191,"close":16.04}
{"ticker":"NYLD","date":"2015-09-04","pret":0.0133,"close":15.56}
{"ticker":"NYLD","date":"2015-09-08","pret":-0.01266,"close":15.66}
{"ticker":"NYLD","date":"2015-09-09","pret":0.00381,"close":15.26}
{"ticker":"NYLD","date":"2015-09-10","pret":-0.03618,"close":14.92}
{"ticker":"NYLD","date":"2015-09-11","pret":-0.02262,"close":14.58}
{"ticker":"NYLD","date":"2015-09-14","pret":-0.00947,"close":14.36}
{"ticker":"NYLD","date":"2015-09-15","pret":-0.0199,"close":14.84}
{"ticker":"NYLD","date":"2015-09-16","pret":0.02802,"close":15.35}
{"ticker":"NYLD","date":"2015-09-17","pret":0.03769,"close":15.43}
{"ticker":"NYLD","date":"2015-09-18","pret":-0.00847,"close":15.63}
{"ticker":"NYLD","date":"2015-09-21","pret":0.03599,"close":15.17}
{"ticker":"NYLD","date":"2015-09-22","pret":-0.05516,"close":14.52}
{"ticker":"NYLD","date":"2015-09-23","pret":-0.02568,"close":14}
{"ticker":"NYLD","date":"2015-09-24","pret":-0.06212,"close":13.53}
{"ticker":"NYLD","date":"2015-09-25","pret":-0.00804,"close":12.8}
{"ticker":"NYLD","date":"2015-09-28","pret":-0.06522,"close":12.04}
{"ticker":"NYLD","date":"2015-09-29","pret":-0.05394,"close":11.44}
{"ticker":"NYLD","date":"2015-09-30","pret":-0.04743,"close":11.61}
{"ticker":"NYLD","date":"2015-10-01","pret":-0.00348,"close":11.56}
{"ticker":"NYLD","date":"2015-10-02","pret":-0.01138,"close":12.93}
{"ticker":"NYLD","date":"2015-10-05","pret":0.13254,"close":14.4}
{"ticker":"NYLD","date":"2015-10-06","pret":0.09972,"close":14.37}
{"ticker":"NYLD","date":"2015-10-07","pret":0.01248,"close":14.71}
{"ticker":"NYLD","date":"2015-10-08","pret":0.01097,"close":14.92}
{"ticker":"NYLD","date":"2015-10-09","pret":0.01623,"close":14.94}
{"ticker":"NYLD","date":"2015-10-12","pret":-0.00201,"close":14.04}
{"ticker":"NYLD","date":"2015-10-13","pret":-0.06526,"close":14.05}
{"ticker":"NYLD","date":"2015-10-14","pret":0.00928,"close":14.35}
{"ticker":"NYLD","date":"2015-10-15","pret":0.02526,"close":15.05}
{"ticker":"NYLD","date":"2015-10-16","pret":0.04737,"close":14.54}
{"ticker":"NYLD","date":"2015-10-19","pret":-0.05015,"close":14.6}
{"ticker":"NYLD","date":"2015-10-20","pret":0.01037,"close":14.71}
{"ticker":"NYLD","date":"2015-10-21","pret":-0.01106,"close":14.21}
{"ticker":"NYLD","date":"2015-10-22","pret":-0.01049,"close":14.53}
{"ticker":"NYLD","date":"2015-10-23","pret":0.03521,"close":14.02}
{"ticker":"NYLD","date":"2015-10-26","pret":-0.04865,"close":13.52}
{"ticker":"NYLD","date":"2015-10-27","pret":-0.03922,"close":13.06}
{"ticker":"NYLD","date":"2015-10-28","pret":-0.03467,"close":13.57}
{"ticker":"NYLD","date":"2015-10-29","pret":0.04572,"close":14.17}
{"ticker":"NYLD","date":"2015-10-30","pret":0.03527,"close":14.44}
{"ticker":"NYLD","date":"2015-11-02","pret":0.01961,"close":14.98}
{"ticker":"NYLD","date":"2015-11-03","pret":0.0314,"close":15.06}
{"ticker":"NYLD","date":"2015-11-04","pret":0.02587,"close":15.99}
{"ticker":"NYLD","date":"2015-11-05","pret":0.0398,"close":15.97}
{"ticker":"NYLD","date":"2015-11-06","pret":-0.00189,"close":16.46}
{"ticker":"NYLD","date":"2015-11-09","pret":0.03348,"close":16.59}
{"ticker":"NYLD","date":"2015-11-10","pret":0.01152,"close":16.56}
{"ticker":"NYLD","date":"2015-11-11","pret":0.0012,"close":15.85}
{"ticker":"NYLD","date":"2015-11-12","pret":-0.05063,"close":14.85}
{"ticker":"NYLD","date":"2015-11-13","pret":-0.06746,"close":14.68}
{"ticker":"NYLD","date":"2015-11-16","pret":-0.01022,"close":15.46}
{"ticker":"NYLD","date":"2015-11-17","pret":0.05655,"close":14.75}
{"ticker":"NYLD","date":"2015-11-18","pret":-0.04363,"close":14.96}
{"ticker":"NYLD","date":"2015-11-19","pret":0.00874,"close":14.81}
{"ticker":"NYLD","date":"2015-11-20","pret":0.00067,"close":14.32}
{"ticker":"NYLD","date":"2015-11-23","pret":-0.04448,"close":14.5}
{"ticker":"NYLD","date":"2015-11-24","pret":0.00767,"close":15.29}
{"ticker":"NYLD","date":"2015-11-25","pret":0.05472,"close":14.85}
{"ticker":"NYLD","date":"2015-11-26"}
{"ticker":"NYLD","date":"2015-11-27","pret":-0.04849,"close":13.86}
{"ticker":"NYLD","date":"2015-11-30","pret":-0.0459,"close":14.14}
{"ticker":"NYLD","date":"2015-12-01","pret":0.0514,"close":14.03}
{"ticker":"NYLD","date":"2015-12-02","pret":-0.04636,"close":13.09}
{"ticker":"NYLD","date":"2015-12-03","pret":-0.06076,"close":13.08}
{"ticker":"NYLD","date":"2015-12-04","pret":-0.00306,"close":12.55}
{"ticker":"NYLD","date":"2015-12-07","pret":-0.04386,"close":11.95}
{"ticker":"NYLD","date":"2015-12-08","pret":-0.05514,"close":12.3}
{"ticker":"NYLD","date":"2015-12-09","pret":0.03573,"close":13.15}
{"ticker":"NYLD","date":"2015-12-10","pret":0.07469,"close":13}
{"ticker":"NYLD","date":"2015-12-11","pret":-0.03783,"close":12.29}
{"ticker":"NYLD","date":"2015-12-14","pret":-0.03198,"close":11.73}
{"ticker":"NYLD","date":"2015-12-15","pret":-0.04146,"close":12.43}
{"ticker":"NYLD","date":"2015-12-16","pret":0.06554,"close":13.95}
{"ticker":"NYLD","date":"2015-12-17"}
{"ticker":"NYLD","date":"2015-12-18","pret":0.1431,"close":14.77}
{"ticker":"NYLD","date":"2015-12-21","pret":0.01568,"close":14.37}
{"ticker":"NYLD","date":"2015-12-22","pret":-0.02674,"close":14.85}
{"ticker":"NYLD","date":"2015-12-23","pret":0.04484,"close":15.17}
{"ticker":"NYLD","date":"2015-12-24","pret":0.00662,"close":15.1}
{"ticker":"NYLD","date":"2015-12-28","pret":-0.00928,"close":14.98}
{"ticker":"NYLD","date":"2015-12-29","pret":0.00333,"close":14.74}
{"ticker":"NYLD","date":"2015-12-30","pret":-0.02828,"close":14.52}
{"ticker":"NYLD","date":"2015-12-31","pret":-0.01445,"close":14.76}
{"ticker":"NYLD","date":"2016-01-04","pret":0.00966,"close":14.82}
{"ticker":"NYLD","date":"2016-01-05","pret":0.02038,"close":14.5}
{"ticker":"NYLD.A","date":"2015-01-02"}
{"ticker":"NYLD.A","date":"2015-01-05"}
{"ticker":"NYLD.A","date":"2015-01-06"}
{"ticker":"NYLD.A","date":"2015-01-07"}
{"ticker":"NYLD.A","date":"2015-01-08"}
{"ticker":"NYLD.A","date":"2015-01-09"}
{"ticker":"NYLD.A","date":"2015-01-12"}
{"ticker":"NYLD.A","date":"2015-01-13"}
{"ticker":"NYLD.A","date":"2015-01-14"}
{"ticker":"NYLD.A","date":"2015-01-15"}
{"ticker":"NYLD.A","date":"2015-01-16"}
{"ticker":"NYLD.A","date":"2015-01-20"}
{"ticker":"NYLD.A","date":"2015-01-21"}
{"ticker":"NYLD.A","date":"2015-01-22"}
{"ticker":"NYLD.A","date":"2015-01-23"}
{"ticker":"NYLD.A","date":"2015-01-26"}
{"ticker":"NYLD.A","date":"2015-01-27"}
{"ticker":"NYLD.A","date":"2015-01-28"}
{"ticker":"NYLD.A","date":"2015-01-29"}
{"ticker":"NYLD.A","date":"2015-01-30"}
{"ticker":"NYLD.A","date":"2015-02-02"}
{"ticker":"NYLD.A","date":"2015-02-03"}
{"ticker":"NYLD.A","date":"2015-02-04"}
{"ticker":"NYLD.A","date":"2015-02-05"}
{"ticker":"NYLD.A","date":"2015-02-06"}
{"ticker":"NYLD.A","date":"2015-02-09"}
{"ticker":"NYLD.A","date":"2015-02-10"}
{"ticker":"NYLD.A","date":"2015-02-11"}
{"ticker":"NYLD.A","date":"2015-02-12"}
{"ticker":"NYLD.A","date":"2015-02-13"}
{"ticker":"NYLD.A","date":"2015-02-17"}
{"ticker":"NYLD.A","date":"2015-02-18"}
{"ticker":"NYLD.A","date":"2015-02-19"}
{"ticker":"NYLD.A","date":"2015-02-20"}
{"ticker":"NYLD.A","date":"2015-02-23"}
{"ticker":"NYLD.A","date":"2015-02-24"}
{"ticker":"NYLD.A","date":"2015-02-25"}
{"ticker":"NYLD.A","date":"2015-02-26"}
{"ticker":"NYLD.A","date":"2015-02-27"}
{"ticker":"NYLD.A","date":"2015-03-02"}
{"ticker":"NYLD.A","date":"2015-03-03"}
{"ticker":"NYLD.A","date":"2015-03-04"}
{"ticker":"NYLD.A","date":"2015-03-05"}
{"ticker":"NYLD.A","date":"2015-03-06"}
{"ticker":"NYLD.A","date":"2015-03-09"}
{"ticker":"NYLD.A","date":"2015-03-10"}
{"ticker":"NYLD.A","date":"2015-03-11"}
{"ticker":"NYLD.A","date":"2015-03-12"}
{"ticker":"NYLD.A","date":"2015-03-13"}
{"ticker":"NYLD.A","date":"2015-03-16"}
{"ticker":"NYLD.A","date":"2015-03-17"}
{"ticker":"NYLD.A","date":"2015-03-18"}
{"ticker":"NYLD.A","date":"2015-03-19"}
{"ticker":"NYLD.A","date":"2015-03-20"}
{"ticker":"NYLD.A","date":"2015-03-23"}
{"ticker":"NYLD.A","date":"2015-03-24"}
{"ticker":"NYLD.A","date":"2015-03-25"}
{"ticker":"NYLD.A","date":"2015-03-26"}
{"ticker":"NYLD.A","date":"2015-03-27"}
{"ticker":"NYLD.A","date":"2015-03-30"}
{"ticker":"NYLD.A","date":"2015-03-31"}
{"ticker":"NYLD.A","date":"2015-04-01"}
{"ticker":"NYLD.A","date":"2015-04-02"}
{"ticker":"NYLD.A","date":"2015-04-06"}
{"ticker":"NYLD.A","date":"2015-04-07"}
{"ticker":"NYLD.A","date":"2015-04-08"}
{"ticker":"NYLD.A","date":"2015-04-09"}
{"ticker":"NYLD.A","date":"2015-04-10"}
{"ticker":"NYLD.A","date":"2015-04-13"}
{"ticker":"NYLD.A","date":"2015-04-14"}
{"ticker":"NYLD.A","date":"2015-04-15"}
{"ticker":"NYLD.A","date":"2015-04-16"}
{"ticker":"NYLD.A","date":"2015-04-17"}
{"ticker":"NYLD.A","date":"2015-04-20"}
{"ticker":"NYLD.A","date":"2015-04-21"}
{"ticker":"NYLD.A","date":"2015-04-22"}
{"ticker":"NYLD.A","date":"2015-04-23"}
{"ticker":"NYLD.A","date":"2015-04-24"}
{"ticker":"NYLD.A","date":"2015-04-27"}
{"ticker":"NYLD.A","date":"2015-04-28"}
{"ticker":"NYLD.A","date":"2015-04-29"}
{"ticker":"NYLD.A","date":"2015-04-30"}
{"ticker":"NYLD.A","date":"2015-05-01"}
{"ticker":"NYLD.A","date":"2015-05-04"}
{"ticker":"NYLD.A","date":"2015-05-05"}
{"ticker":"NYLD.A","date":"2015-05-06"}
{"ticker":"NYLD.A","date":"2015-05-07"}
{"ticker":"NYLD.A","date":"2015-05-08"}
{"ticker":"NYLD.A","date":"2015-05-11"}
{"ticker":"NYLD.A","date":"2015-05-12"}
{"ticker":"NYLD.A","date":"2015-05-13"}
{"ticker":"NYLD.A","date":"2015-05-14"}
{"ticker":"NYLD.A","date":"2015-05-15"}
{"ticker":"NYLD.A","date":"2015-05-18","pret":0.04317,"close":23.7}
{"ticker":"NYLD.A","date":"2015-05-19","pret":-0.01664,"close":23.79}
{"ticker":"NYLD.A","date":"2015-05-20","pret":-0.02906,"close":23.59}
{"ticker":"NYLD.A","date":"2015-05-21","pret":0.00462,"close":23.58}
{"ticker":"NYLD.A","date":"2015-05-22","pret":-0.01606,"close":23.91}
{"ticker":"NYLD.A","date":"2015-05-26","pret":0.05512,"close":24.56}
{"ticker":"NYLD.A","date":"2015-05-27","pret":0.00603,"close":25.56}
{"ticker":"NYLD.A","date":"2015-05-28","pret":0.0265,"close":26.34}
{"ticker":"NYLD.A","date":"2015-05-29","pret":0.03113,"close":26.5}
{"ticker":"NYLD.A","date":"2015-06-01","pret":0.00528,"close":26.12}
{"ticker":"NYLD.A","date":"2015-06-02","pret":-0.00038,"close":26.23}
{"ticker":"NYLD.A","date":"2015-06-03","pret":0.00451,"close":26.2}
{"ticker":"NYLD.A","date":"2015-06-04","pret":-0.01968,"close":25.95}
{"ticker":"NYLD.A","date":"2015-06-05","pret":-0.01038,"close":25.98}
{"ticker":"NYLD.A","date":"2015-06-08","pret":-0.00271,"close":25.75}
{"ticker":"NYLD.A","date":"2015-06-09","pret":0.00695,"close":25.35}
{"ticker":"NYLD.A","date":"2015-06-10","pret":-0.03842,"close":25.24}
{"ticker":"NYLD.A","date":"2015-06-11","pret":0.00915,"close":25.16}
{"ticker":"NYLD.A","date":"2015-06-12","pret":-0.01275,"close":24.73}
{"ticker":"NYLD.A","date":"2015-06-15","pret":-0.00846,"close":24.51}
{"ticker":"NYLD.A","date":"2015-06-16","pret":-0.01878,"close":24.47}
{"ticker":"NYLD.A","date":"2015-06-17","pret":0.00862,"close":24.62}
{"ticker":"NYLD.A","date":"2015-06-18","pret":0.00936,"close":24.37}
{"ticker":"NYLD.A","date":"2015-06-19","pret":-0.0065,"close":24.4}
{"ticker":"NYLD.A","date":"2015-06-22","pret":0.01296,"close":24.44}
{"ticker":"NYLD.A","date":"2015-06-23","pret":-0.02526,"close":22.6}
{"ticker":"NYLD.A","date":"2015-06-24","pret":-0.10152,"close":23.42}
{"ticker":"NYLD.A","date":"2015-06-25","pret":0.0671,"close":23.53}
{"ticker":"NYLD.A","date":"2015-06-26","pret":0.00893,"close":23}
{"ticker":"NYLD.A","date":"2015-06-29","pret":-0.02702,"close":22.15}
{"ticker":"NYLD.A","date":"2015-06-30","pret":-0.0363,"close":21.99}
{"ticker":"NYLD.A","date":"2015-07-01","pret":0.01121,"close":21.5}
{"ticker":"NYLD.A","date":"2015-07-02","pret":-0.03355,"close":21.8}
{"ticker":"NYLD.A","date":"2015-07-06","pret":0.00918,"close":22.07}
{"ticker":"NYLD.A","date":"2015-07-07","pret":0.00774,"close":22.4}
{"ticker":"NYLD.A","date":"2015-07-08","pret":0.01082,"close":22.11}
{"ticker":"NYLD.A","date":"2015-07-09","pret":0.00403,"close":21.95}
{"ticker":"NYLD.A","date":"2015-07-10","pret":-0.0144,"close":22.1}
{"ticker":"NYLD.A","date":"2015-07-13","pret":0.00407,"close":22.26}
{"ticker":"NYLD.A","date":"2015-07-14","pret":0.00585,"close":21.95}
{"ticker":"NYLD.A","date":"2015-07-15","pret":-0.0204,"close":21.35}
{"ticker":"NYLD.A","date":"2015-07-16","pret":-0.01755,"close":21.42}
{"ticker":"NYLD.A","date":"2015-07-17","pret":-0.00467,"close":20.41}
{"ticker":"NYLD.A","date":"2015-07-20","pret":-0.04256,"close":19.56}
{"ticker":"NYLD.A","date":"2015-07-21","pret":-0.04343,"close":19.51}
{"ticker":"NYLD.A","date":"2015-07-22","pret":-0.01077,"close":19.48}
{"ticker":"NYLD.A","date":"2015-07-23","pret":0.00668,"close":19.53}
{"ticker":"NYLD.A","date":"2015-07-24","pret":0.00154,"close":19.08}
{"ticker":"NYLD.A","date":"2015-07-27","pret":-0.02591,"close":19.82}
{"ticker":"NYLD.A","date":"2015-07-28","pret":0.04966,"close":19.64}
{"ticker":"NYLD.A","date":"2015-07-29","pret":-0.03456,"close":19.33}
{"ticker":"NYLD.A","date":"2015-07-30","pret":-0.00259,"close":19.47}
{"ticker":"NYLD.A","date":"2015-07-31","pret":0.01696,"close":19.71}
{"ticker":"NYLD.A","date":"2015-08-03","pret":0.00863,"close":19.02}
{"ticker":"NYLD.A","date":"2015-08-04","pret":-0.0588,"close":16.2}
{"ticker":"NYLD.A","date":"2015-08-05","pret":-0.13645,"close":16.77}
{"ticker":"NYLD.A","date":"2015-08-06","pret":0.02547,"close":15.66}
{"ticker":"NYLD.A","date":"2015-08-07","pret":-0.07521,"close":15.99}
{"ticker":"NYLD.A","date":"2015-08-10","pret":0.03489,"close":15.95}
{"ticker":"NYLD.A","date":"2015-08-11","pret":-0.01192,"close":15.73}
{"ticker":"NYLD.A","date":"2015-08-12","pret":-0.0204,"close":15.97}
{"ticker":"NYLD.A","date":"2015-08-13","pret":0.03169,"close":16.43}
{"ticker":"NYLD.A","date":"2015-08-14","pret":0.02282,"close":16.75}
{"ticker":"NYLD.A","date":"2015-08-17","pret":0.02112,"close":16.93}
{"ticker":"NYLD.A","date":"2015-08-18","pret":0.01246,"close":16.87}
{"ticker":"NYLD.A","date":"2015-08-19","pret":-0.01246,"close":16.93}
{"ticker":"NYLD.A","date":"2015-08-20","pret":0.00891,"close":16.75}
{"ticker":"NYLD.A","date":"2015-08-21","pret":-0.02517,"close":16.23}
{"ticker":"NYLD.A","date":"2015-08-24","pret":-0.08085,"close":15.81}
{"ticker":"NYLD.A","date":"2015-08-25","pret":0.06987,"close":15.71}
{"ticker":"NYLD.A","date":"2015-08-26","pret":-0.0192,"close":15.76}
{"ticker":"NYLD.A","date":"2015-08-27","pret":0.00374,"close":16.06}
{"ticker":"NYLD.A","date":"2015-08-28","pret":-0.02141,"close":15.84}
{"ticker":"NYLD.A","date":"2015-08-31","pret":0.00127,"close":15.73}
{"ticker":"NYLD.A","date":"2015-09-01","pret":-0.0212,"close":15.19}
{"ticker":"NYLD.A","date":"2015-09-02","pret":-0.0026,"close":15.55}
{"ticker":"NYLD.A","date":"2015-09-03","pret":0.01229,"close":15.65}
{"ticker":"NYLD.A","date":"2015-09-04","pret":-0.00775,"close":15.26}
{"ticker":"NYLD.A","date":"2015-09-08","pret":0,"close":15.18}
{"ticker":"NYLD.A","date":"2015-09-09","pret":-0.00716,"close":14.84}
{"ticker":"NYLD.A","date":"2015-09-10","pret":-0.03927,"close":14.45}
{"ticker":"NYLD.A","date":"2015-09-11","pret":-0.02753,"close":14.08}
{"ticker":"NYLD.A","date":"2015-09-14","pret":-0.01406,"close":13.92}
{"ticker":"NYLD.A","date":"2015-09-15","pret":-0.00853,"close":14.39}
{"ticker":"NYLD.A","date":"2015-09-16","pret":0.02884,"close":14.79}
{"ticker":"NYLD.A","date":"2015-09-17","pret":0.02871,"close":14.87}
{"ticker":"NYLD.A","date":"2015-09-18","pret":-0.01016,"close":15.24}
{"ticker":"NYLD.A","date":"2015-09-21","pret":0.04525,"close":14.68}
{"ticker":"NYLD.A","date":"2015-09-22","pret":-0.0514,"close":14.02}
{"ticker":"NYLD.A","date":"2015-09-23","pret":-0.04268,"close":13.55}
{"ticker":"NYLD.A","date":"2015-09-24","pret":-0.04309,"close":13.05}
{"ticker":"NYLD.A","date":"2015-09-25","pret":-0.01277,"close":12.34}
{"ticker":"NYLD.A","date":"2015-09-28","pret":-0.06964,"close":11.8}
{"ticker":"NYLD.A","date":"2015-09-29","pret":-0.04052,"close":11.09}
{"ticker":"NYLD.A","date":"2015-09-30","pret":-0.07808,"close":11.15}
{"ticker":"NYLD.A","date":"2015-10-01","pret":-0.00825,"close":10.98}
{"ticker":"NYLD.A","date":"2015-10-02","pret":-0.03463,"close":12.24}
{"ticker":"NYLD.A","date":"2015-10-05","pret":0.15904,"close":13.52}
{"ticker":"NYLD.A","date":"2015-10-06","pret":0.08708,"close":13.63}
{"ticker":"NYLD.A","date":"2015-10-07","pret":0.01258,"close":13.97}
{"ticker":"NYLD.A","date":"2015-10-08","pret":0.00147,"close":14.22}
{"ticker":"NYLD.A","date":"2015-10-09","pret":0.04029,"close":14.19}
{"ticker":"NYLD.A","date":"2015-10-12","pret":-0.0085,"close":13.3}
{"ticker":"NYLD.A","date":"2015-10-13","pret":-0.0616,"close":13.2}
{"ticker":"NYLD.A","date":"2015-10-14","pret":-0.01218,"close":13.39}
{"ticker":"NYLD.A","date":"2015-10-15","pret":0.02121,"close":14.01}
{"ticker":"NYLD.A","date":"2015-10-16","pret":0.049,"close":13.63}
{"ticker":"NYLD.A","date":"2015-10-19","pret":-0.03338,"close":13.66}
{"ticker":"NYLD.A","date":"2015-10-20","pret":0.0132,"close":13.94}
{"ticker":"NYLD.A","date":"2015-10-21","pret":-0.00219,"close":13.46}
{"ticker":"NYLD.A","date":"2015-10-22","pret":-0.01101,"close":13.71}
{"ticker":"NYLD.A","date":"2015-10-23","pret":0.01028,"close":13.36}
{"ticker":"NYLD.A","date":"2015-10-26","pret":-0.03342,"close":13.03}
{"ticker":"NYLD.A","date":"2015-10-27","pret":-0.01829,"close":12.65}
{"ticker":"NYLD.A","date":"2015-10-28","pret":-0.03046,"close":13.13}
{"ticker":"NYLD.A","date":"2015-10-29","pret":0.03353,"close":13.61}
{"ticker":"NYLD.A","date":"2015-10-30","pret":0.0391,"close":13.73}
{"ticker":"NYLD.A","date":"2015-11-02","pret":0.00735,"close":14.32}
{"ticker":"NYLD.A","date":"2015-11-03","pret":0.03877,"close":14.6}
{"ticker":"NYLD.A","date":"2015-11-04","pret":0.03461,"close":15.26}
{"ticker":"NYLD.A","date":"2015-11-05","pret":0.03213,"close":15.53}
{"ticker":"NYLD.A","date":"2015-11-06","pret":0.01374,"close":15.93}
{"ticker":"NYLD.A","date":"2015-11-09","pret":0.02502,"close":15.82}
{"ticker":"NYLD.A","date":"2015-11-10","pret":-0.0019,"close":15.75}
{"ticker":"NYLD.A","date":"2015-11-11","pret":0.00507,"close":15.13}
{"ticker":"NYLD.A","date":"2015-11-12","pret":-0.05386,"close":14.48}
{"ticker":"NYLD.A","date":"2015-11-13","pret":-0.0443,"close":14.2}
{"ticker":"NYLD.A","date":"2015-11-16","pret":-0.0197,"close":14.78}
{"ticker":"NYLD.A","date":"2015-11-17","pret":0.03971,"close":14.12}
{"ticker":"NYLD.A","date":"2015-11-18","pret":-0.03546,"close":14.3}
{"ticker":"NYLD.A","date":"2015-11-19","pret":0.01893,"close":14.21}
{"ticker":"NYLD.A","date":"2015-11-20","pret":-0.01399,"close":13.83}
{"ticker":"NYLD.A","date":"2015-11-23","pret":-0.03512,"close":13.94}
{"ticker":"NYLD.A","date":"2015-11-24","pret":0.01664,"close":14.6}
{"ticker":"NYLD.A","date":"2015-11-25","pret":0.03316,"close":14.17}
{"ticker":"NYLD.A","date":"2015-11-26"}
{"ticker":"NYLD.A","date":"2015-11-27","pret":-0.04398,"close":13.23}
{"ticker":"NYLD.A","date":"2015-11-30","pret":-0.04676,"close":13.59}
{"ticker":"NYLD.A","date":"2015-12-01","pret":0.02551,"close":13.35}
{"ticker":"NYLD.A","date":"2015-12-02","pret":-0.0202,"close":12.46}
{"ticker":"NYLD.A","date":"2015-12-03","pret":-0.05836,"close":12.58}
{"ticker":"NYLD.A","date":"2015-12-04","pret":0.0008,"close":12.12}
{"ticker":"NYLD.A","date":"2015-12-07","pret":-0.04755,"close":11.41}
{"ticker":"NYLD.A","date":"2015-12-08","pret":-0.04026,"close":11.73}
{"ticker":"NYLD.A","date":"2015-12-09","pret":0.02589,"close":12.41}
{"ticker":"NYLD.A","date":"2015-12-10","pret":0.05389,"close":12.39}
{"ticker":"NYLD.A","date":"2015-12-11","pret":-0.01874,"close":11.77}
{"ticker":"NYLD.A","date":"2015-12-14","pret":-0.0292,"close":11.06}
{"ticker":"NYLD.A","date":"2015-12-15","pret":-0.03797,"close":11.7}
{"ticker":"NYLD.A","date":"2015-12-16","pret":0.03627,"close":13.03}
{"ticker":"NYLD.A","date":"2015-12-17"}
{"ticker":"NYLD.A","date":"2015-12-18","pret":0.14941,"close":13.81}
{"ticker":"NYLD.A","date":"2015-12-21","pret":0.01306,"close":13.49}
{"ticker":"NYLD.A","date":"2015-12-22","pret":-0.0263,"close":14.04}
{"ticker":"NYLD.A","date":"2015-12-23","pret":0.04487,"close":14.14}
{"ticker":"NYLD.A","date":"2015-12-24","pret":0.00141,"close":14.18}
{"ticker":"NYLD.A","date":"2015-12-28","pret":-0.00923,"close":13.99}
{"ticker":"NYLD.A","date":"2015-12-29","pret":0.00214,"close":13.84}
{"ticker":"NYLD.A","date":"2015-12-30","pret":-0.02888,"close":13.68}
{"ticker":"NYLD.A","date":"2015-12-31","pret":-0.00809,"close":13.91}
{"ticker":"NYLD.A","date":"2016-01-04","pret":0.00516,"close":13.93}
{"ticker":"NYLD.A","date":"2016-01-05","pret":0.01459,"close":13.73}
{"ticker":"NYMT","date":"2015-01-02","pret":-0.01282,"close":7.85}
{"ticker":"NYMT","date":"2015-01-05","pret":0.01282,"close":7.88}
{"ticker":"NYMT","date":"2015-01-06","pret":0.00508,"close":7.86}
{"ticker":"NYMT","date":"2015-01-07","pret":-0.00381,"close":7.86}
{"ticker":"NYMT","date":"2015-01-08","pret":0.00254,"close":7.83}
{"ticker":"NYMT","date":"2015-01-09","pret":-0.0102,"close":7.84}
{"ticker":"NYMT","date":"2015-01-12","pret":0.00128,"close":7.82}
{"ticker":"NYMT","date":"2015-01-13","pret":-0.00256,"close":7.72}
{"ticker":"NYMT","date":"2015-01-14","pret":-0.01032,"close":7.71}
{"ticker":"NYMT","date":"2015-01-15","pret":-0.0026,"close":7.66}
{"ticker":"NYMT","date":"2015-01-16","pret":-0.00522,"close":7.75}
{"ticker":"NYMT","date":"2015-01-20","pret":0.01813,"close":7.73}
{"ticker":"NYMT","date":"2015-01-21","pret":-0.00515,"close":7.78}
{"ticker":"NYMT","date":"2015-01-22","pret":0.00899,"close":7.87}
{"ticker":"NYMT","date":"2015-01-23","pret":0.00764,"close":7.81}
{"ticker":"NYMT","date":"2015-01-26","pret":0.00127,"close":7.88}
{"ticker":"NYMT","date":"2015-01-27","pret":-0.00381,"close":7.91}
{"ticker":"NYMT","date":"2015-01-28","pret":0.01138,"close":7.86}
{"ticker":"NYMT","date":"2015-01-29","pret":-0.01266,"close":7.85}
{"ticker":"NYMT","date":"2015-01-30","pret":-0.00128,"close":7.74}
{"ticker":"NYMT","date":"2015-02-02","pret":-0.01802,"close":7.58}
{"ticker":"NYMT","date":"2015-02-03","pret":-0.01835,"close":7.61}
{"ticker":"NYMT","date":"2015-02-04","pret":0.00922,"close":7.49}
{"ticker":"NYMT","date":"2015-02-05","pret":-0.01452,"close":7.61}
{"ticker":"NYMT","date":"2015-02-06","pret":0.01321,"close":7.52}
{"ticker":"NYMT","date":"2015-02-09","pret":-0.01321,"close":7.49}
{"ticker":"NYMT","date":"2015-02-10","pret":-0.00266,"close":7.48}
{"ticker":"NYMT","date":"2015-02-11","pret":0.00133,"close":7.6}
{"ticker":"NYMT","date":"2015-02-12","pret":0.01716,"close":7.7}
{"ticker":"NYMT","date":"2015-02-13","pret":0.01171,"close":7.75}
{"ticker":"NYMT","date":"2015-02-17","pret":0.00773,"close":7.78}
{"ticker":"NYMT","date":"2015-02-18","pret":0,"close":7.79}
{"ticker":"NYMT","date":"2015-02-19","pret":0,"close":7.79}
{"ticker":"NYMT","date":"2015-02-20","pret":0,"close":7.79}
{"ticker":"NYMT","date":"2015-02-23","pret":0.00128,"close":7.84}
{"ticker":"NYMT","date":"2015-02-24","pret":0.00384,"close":7.69}
{"ticker":"NYMT","date":"2015-02-25","pret":-0.00128,"close":7.86}
{"ticker":"NYMT","date":"2015-02-26","pret":0.00891,"close":7.87}
{"ticker":"NYMT","date":"2015-02-27","pret":-0.00254,"close":7.9}
{"ticker":"NYMT","date":"2015-03-02","pret":0.00633,"close":7.86}
{"ticker":"NYMT","date":"2015-03-03","pret":-0.00506,"close":7.85}
{"ticker":"NYMT","date":"2015-03-04","pret":-0.00127,"close":7.92}
{"ticker":"NYMT","date":"2015-03-05","pret":0.01513,"close":7.92}
{"ticker":"NYMT","date":"2015-03-06","pret":-0.01386,"close":7.8}
{"ticker":"NYMT","date":"2015-03-09","pret":-0.00381,"close":7.84}
{"ticker":"NYMT","date":"2015-03-10","pret":-0.00255,"close":7.83}
{"ticker":"NYMT","date":"2015-03-11","pret":0.00128,"close":7.8}
{"ticker":"NYMT","date":"2015-03-12","pret":0,"close":7.9}
{"ticker":"NYMT","date":"2015-03-13","pret":0.01015,"close":7.88}
{"ticker":"NYMT","date":"2015-03-16","pret":0,"close":7.9}
{"ticker":"NYMT","date":"2015-03-17","pret":-0.00253,"close":7.89}
{"ticker":"NYMT","date":"2015-03-18","pret":-0.00127,"close":8.01}
{"ticker":"NYMT","date":"2015-03-19","pret":0.01384,"close":8.01}
{"ticker":"NYMT","date":"2015-03-20","pret":0,"close":8.11}
{"ticker":"NYMT","date":"2015-03-23","pret":0.01242,"close":8.06}
{"ticker":"NYMT","date":"2015-03-24","pret":-0.00619,"close":8.03}
{"ticker":"NYMT","date":"2015-03-25","pret":0,"close":7.98}
{"ticker":"NYMT","date":"2015-03-26","pret":-0.03412,"close":7.75}
{"ticker":"NYMT","date":"2015-03-27","pret":-0.00386,"close":7.79}
{"ticker":"NYMT","date":"2015-03-30","pret":0.00899,"close":7.81}
{"ticker":"NYMT","date":"2015-03-31","pret":-0.00513,"close":7.76}
{"ticker":"NYMT","date":"2015-04-01","pret":-0.00129,"close":7.74}
{"ticker":"NYMT","date":"2015-04-02","pret":-0.00258,"close":7.77}
{"ticker":"NYMT","date":"2015-04-06","pret":0,"close":7.83}
{"ticker":"NYMT","date":"2015-04-07","pret":0.00643,"close":7.8}
{"ticker":"NYMT","date":"2015-04-08","pret":0,"close":7.8}
{"ticker":"NYMT","date":"2015-04-09","pret":0,"close":7.75}
{"ticker":"NYMT","date":"2015-04-10","pret":-0.00643,"close":7.79}
{"ticker":"NYMT","date":"2015-04-13","pret":0.00386,"close":7.79}
{"ticker":"NYMT","date":"2015-04-14","pret":0.00257,"close":7.82}
{"ticker":"NYMT","date":"2015-04-15","pret":0.00384,"close":7.86}
{"ticker":"NYMT","date":"2015-04-16","pret":0.0051,"close":7.88}
{"ticker":"NYMT","date":"2015-04-17","pret":-0.00127,"close":7.86}
{"ticker":"NYMT","date":"2015-04-20","pret":0.00254,"close":7.88}
{"ticker":"NYMT","date":"2015-04-21","pret":0.00127,"close":7.82}
{"ticker":"NYMT","date":"2015-04-22","pret":-0.00508,"close":7.87}
{"ticker":"NYMT","date":"2015-04-23","pret":0.00254,"close":7.85}
{"ticker":"NYMT","date":"2015-04-24","pret":0,"close":7.89}
{"ticker":"NYMT","date":"2015-04-27","pret":0.01137,"close":7.95}
{"ticker":"NYMT","date":"2015-04-28","pret":-0.00126,"close":7.93}
{"ticker":"NYMT","date":"2015-04-29","pret":-0.00631,"close":7.87}
{"ticker":"NYMT","date":"2015-04-30","pret":-0.0038,"close":7.81}
{"ticker":"NYMT","date":"2015-05-01","pret":-0.00765,"close":7.86}
{"ticker":"NYMT","date":"2015-05-04","pret":0.00765,"close":7.89}
{"ticker":"NYMT","date":"2015-05-05","pret":0,"close":7.84}
{"ticker":"NYMT","date":"2015-05-06","pret":-0.01279,"close":7.64}
{"ticker":"NYMT","date":"2015-05-07","pret":-0.01949,"close":7.7}
{"ticker":"NYMT","date":"2015-05-08","pret":0.01562,"close":7.77}
{"ticker":"NYMT","date":"2015-05-11","pret":0.00129,"close":7.78}
{"ticker":"NYMT","date":"2015-05-12","pret":0.00258,"close":7.82}
{"ticker":"NYMT","date":"2015-05-13","pret":0.00769,"close":7.83}
{"ticker":"NYMT","date":"2015-05-14","pret":0.00255,"close":7.86}
{"ticker":"NYMT","date":"2015-05-15","pret":0.00254,"close":7.91}
{"ticker":"NYMT","date":"2015-05-18","pret":0.0076,"close":7.94}
{"ticker":"NYMT","date":"2015-05-19","pret":0.00126,"close":7.94}
{"ticker":"NYMT","date":"2015-05-20","pret":-0.00378,"close":7.96}
{"ticker":"NYMT","date":"2015-05-21","pret":0.00756,"close":7.94}
{"ticker":"NYMT","date":"2015-05-22","pret":-0.00629,"close":7.91}
{"ticker":"NYMT","date":"2015-05-26","pret":-0.0038,"close":7.85}
{"ticker":"NYMT","date":"2015-05-27","pret":-0.00508,"close":7.93}
{"ticker":"NYMT","date":"2015-05-28","pret":0.01014,"close":7.94}
{"ticker":"NYMT","date":"2015-05-29","pret":0,"close":7.92}
{"ticker":"NYMT","date":"2015-06-01","pret":0.00252,"close":7.93}
{"ticker":"NYMT","date":"2015-06-02","pret":-0.00378,"close":7.91}
{"ticker":"NYMT","date":"2015-06-03","pret":0.00252,"close":7.87}
{"ticker":"NYMT","date":"2015-06-04","pret":-0.00758,"close":7.87}
{"ticker":"NYMT","date":"2015-06-05","pret":-0.00381,"close":7.78}
{"ticker":"NYMT","date":"2015-06-08","pret":-0.00896,"close":7.68}
{"ticker":"NYMT","date":"2015-06-09","pret":-0.01294,"close":7.66}
{"ticker":"NYMT","date":"2015-06-10","pret":0,"close":7.7}
{"ticker":"NYMT","date":"2015-06-11","pret":0.0026,"close":7.78}
{"ticker":"NYMT","date":"2015-06-12","pret":0.01034,"close":7.75}
{"ticker":"NYMT","date":"2015-06-15","pret":-0.00386,"close":7.77}
{"ticker":"NYMT","date":"2015-06-16","pret":0.00386,"close":7.82}
{"ticker":"NYMT","date":"2015-06-17","pret":0.00385,"close":7.83}
{"ticker":"NYMT","date":"2015-06-18","pret":0.00511,"close":7.87}
{"ticker":"NYMT","date":"2015-06-19","pret":0.00635,"close":8.04}
{"ticker":"NYMT","date":"2015-06-22","pret":0.01757,"close":7.99}
{"ticker":"NYMT","date":"2015-06-23","pret":-0.00499,"close":8.03}
{"ticker":"NYMT","date":"2015-06-24","pret":0.00499,"close":7.98}
{"ticker":"NYMT","date":"2015-06-25","pret":-0.03545,"close":7.71}
{"ticker":"NYMT","date":"2015-06-26","pret":-0.00517,"close":7.68}
{"ticker":"NYMT","date":"2015-06-29","pret":-0.00911,"close":7.5}
{"ticker":"NYMT","date":"2015-06-30","pret":-0.01183,"close":7.48}
{"ticker":"NYMT","date":"2015-07-01","pret":-0.00265,"close":7.62}
{"ticker":"NYMT","date":"2015-07-02","pret":0.01187,"close":7.54}
{"ticker":"NYMT","date":"2015-07-06","pret":-0.01718,"close":7.7}
{"ticker":"NYMT","date":"2015-07-07","pret":0.02241,"close":7.78}
{"ticker":"NYMT","date":"2015-07-08","pret":0.00908,"close":7.71}
{"ticker":"NYMT","date":"2015-07-09","pret":0.00258,"close":7.66}
{"ticker":"NYMT","date":"2015-07-10","pret":-0.00776,"close":7.74}
{"ticker":"NYMT","date":"2015-07-13","pret":0.00647,"close":7.8}
{"ticker":"NYMT","date":"2015-07-14","pret":0.00515,"close":7.8}
{"ticker":"NYMT","date":"2015-07-15","pret":-0.00128,"close":7.7}
{"ticker":"NYMT","date":"2015-07-16","pret":-0.01034,"close":7.7}
{"ticker":"NYMT","date":"2015-07-17","pret":0.00389,"close":7.69}
{"ticker":"NYMT","date":"2015-07-20","pret":-0.00649,"close":7.66}
{"ticker":"NYMT","date":"2015-07-21","pret":-0.00391,"close":7.66}
{"ticker":"NYMT","date":"2015-07-22","pret":0.00131,"close":7.65}
{"ticker":"NYMT","date":"2015-07-23","pret":0.00391,"close":7.53}
{"ticker":"NYMT","date":"2015-07-24","pret":-0.02103,"close":7.54}
{"ticker":"NYMT","date":"2015-07-27","pret":0,"close":7.43}
{"ticker":"NYMT","date":"2015-07-28","pret":-0.01606,"close":7.57}
{"ticker":"NYMT","date":"2015-07-29","pret":0.02136,"close":7.58}
{"ticker":"NYMT","date":"2015-07-30","pret":0.00132,"close":7.58}
{"ticker":"NYMT","date":"2015-07-31","pret":0,"close":7.48}
{"ticker":"NYMT","date":"2015-08-03","pret":-0.01061,"close":7.52}
{"ticker":"NYMT","date":"2015-08-04","pret":0.00399,"close":7.5}
{"ticker":"NYMT","date":"2015-08-05","pret":-0.05318,"close":7.16}
{"ticker":"NYMT","date":"2015-08-06","pret":0.0014,"close":7.1}
{"ticker":"NYMT","date":"2015-08-07","pret":-0.01835,"close":7.07}
{"ticker":"NYMT","date":"2015-08-10","pret":0.00568,"close":6.57}
{"ticker":"NYMT","date":"2015-08-11","pret":-0.07804,"close":6.63}
{"ticker":"NYMT","date":"2015-08-12","pret":-0.00307,"close":6.58}
{"ticker":"NYMT","date":"2015-08-13","pret":0.00613,"close":6.56}
{"ticker":"NYMT","date":"2015-08-14","pret":0,"close":6.63}
{"ticker":"NYMT","date":"2015-08-17","pret":0.01063,"close":6.7}
{"ticker":"NYMT","date":"2015-08-18","pret":0.0135,"close":6.66}
{"ticker":"NYMT","date":"2015-08-19","pret":-0.00748,"close":6.67}
{"ticker":"NYMT","date":"2015-08-20","pret":0.003,"close":6.79}
{"ticker":"NYMT","date":"2015-08-21","pret":0.01042,"close":6.62}
{"ticker":"NYMT","date":"2015-08-24","pret":-0.07536,"close":6.37}
{"ticker":"NYMT","date":"2015-08-25","pret":0.02835,"close":6.4}
{"ticker":"NYMT","date":"2015-08-26","pret":0.00927,"close":6.52}
{"ticker":"NYMT","date":"2015-08-27","pret":0.01375,"close":6.6}
{"ticker":"NYMT","date":"2015-08-28","pret":0.00605,"close":6.58}
{"ticker":"NYMT","date":"2015-08-31","pret":-0.01214,"close":6.54}
{"ticker":"NYMT","date":"2015-09-01","pret":-0.00766,"close":6.43}
{"ticker":"NYMT","date":"2015-09-02","pret":-0.00927,"close":6.44}
{"ticker":"NYMT","date":"2015-09-03","pret":0.00465,"close":6.45}
{"ticker":"NYMT","date":"2015-09-04","pret":-0.00932,"close":6.38}
{"ticker":"NYMT","date":"2015-09-08","pret":-0.00312,"close":6.46}
{"ticker":"NYMT","date":"2015-09-09","pret":0.0232,"close":6.41}
{"ticker":"NYMT","date":"2015-09-10","pret":-0.02008,"close":6.38}
{"ticker":"NYMT","date":"2015-09-11","pret":-0.0094,"close":6.5}
{"ticker":"NYMT","date":"2015-09-14","pret":0.04766,"close":6.56}
{"ticker":"NYMT","date":"2015-09-15","pret":-0.01665,"close":6.56}
{"ticker":"NYMT","date":"2015-09-16","pret":0.00305,"close":6.56}
{"ticker":"NYMT","date":"2015-09-17","pret":-0.00458,"close":6.66}
{"ticker":"NYMT","date":"2015-09-18","pret":0.00913,"close":6.68}
{"ticker":"NYMT","date":"2015-09-21","pret":-0.00913,"close":6.54}
{"ticker":"NYMT","date":"2015-09-22","pret":-0.0046,"close":6.61}
{"ticker":"NYMT","date":"2015-09-23","pret":0.01373,"close":6.67}
{"ticker":"NYMT","date":"2015-09-24","pret":-0.03077,"close":6.34}
{"ticker":"NYMT","date":"2015-09-25","pret":-0.00942,"close":6.27}
{"ticker":"NYMT","date":"2015-09-28","pret":-0.0143,"close":5.86}
{"ticker":"NYMT","date":"2015-09-29","pret":-0.07128,"close":5.5}
{"ticker":"NYMT","date":"2015-09-30","pret":-0.05837,"close":5.49}
{"ticker":"NYMT","date":"2015-10-01","pret":0.00182,"close":5.43}
{"ticker":"NYMT","date":"2015-10-02","pret":-0.02765,"close":5.43}
{"ticker":"NYMT","date":"2015-10-05","pret":0.01484,"close":5.68}
{"ticker":"NYMT","date":"2015-10-06","pret":0.04501,"close":5.7}
{"ticker":"NYMT","date":"2015-10-07","pret":0.00876,"close":5.79}
{"ticker":"NYMT","date":"2015-10-08","pret":0.01386,"close":5.87}
{"ticker":"NYMT","date":"2015-10-09","pret":0.00686,"close":5.86}
{"ticker":"NYMT","date":"2015-10-12","pret":-0.00342,"close":5.82}
{"ticker":"NYMT","date":"2015-10-13","pret":-0.00688,"close":5.65}
{"ticker":"NYMT","date":"2015-10-14","pret":-0.03158,"close":5.58}
{"ticker":"NYMT","date":"2015-10-15","pret":0.00178,"close":5.68}
{"ticker":"NYMT","date":"2015-10-16","pret":0.01238,"close":5.68}
{"ticker":"NYMT","date":"2015-10-19","pret":-0.00529,"close":5.71}
{"ticker":"NYMT","date":"2015-10-20","pret":0.0088,"close":5.83}
{"ticker":"NYMT","date":"2015-10-21","pret":0.02422,"close":5.89}
{"ticker":"NYMT","date":"2015-10-22","pret":0.0102,"close":5.89}
{"ticker":"NYMT","date":"2015-10-23","pret":0.00338,"close":5.93}
{"ticker":"NYMT","date":"2015-10-26","pret":0.01174,"close":6.01}
{"ticker":"NYMT","date":"2015-10-27","pret":0.00333,"close":5.78}
{"ticker":"NYMT","date":"2015-10-28","pret":-0.03895,"close":5.86}
{"ticker":"NYMT","date":"2015-10-29","pret":0.01031,"close":5.78}
{"ticker":"NYMT","date":"2015-10-30","pret":-0.01377,"close":5.68}
{"ticker":"NYMT","date":"2015-11-02","pret":-0.01572,"close":5.81}
{"ticker":"NYMT","date":"2015-11-03","pret":0.02263,"close":5.9}
{"ticker":"NYMT","date":"2015-11-04","pret":0.01198,"close":5.65}
{"ticker":"NYMT","date":"2015-11-05","pret":-0.04167,"close":5.62}
{"ticker":"NYMT","date":"2015-11-06","pret":-0.0107,"close":5.59}
{"ticker":"NYMT","date":"2015-11-09","pret":-0.00179,"close":5.48}
{"ticker":"NYMT","date":"2015-11-10","pret":-0.00902,"close":5.61}
{"ticker":"NYMT","date":"2015-11-11","pret":0.01973,"close":5.6}
{"ticker":"NYMT","date":"2015-11-12","pret":-0.01251,"close":5.52}
{"ticker":"NYMT","date":"2015-11-13","pret":-0.00722,"close":5.52}
{"ticker":"NYMT","date":"2015-11-16","pret":-0.00727,"close":5.59}
{"ticker":"NYMT","date":"2015-11-17","pret":0.00546,"close":5.56}
{"ticker":"NYMT","date":"2015-11-18","pret":0.0162,"close":5.67}
{"ticker":"NYMT","date":"2015-11-19","pret":0.00889,"close":5.75}
{"ticker":"NYMT","date":"2015-11-20","pret":0.01754,"close":5.78}
{"ticker":"NYMT","date":"2015-11-23","pret":0,"close":5.79}
{"ticker":"NYMT","date":"2015-11-24","pret":0,"close":5.9}
{"ticker":"NYMT","date":"2015-11-25","pret":0.01895,"close":5.82}
{"ticker":"NYMT","date":"2015-11-26"}
{"ticker":"NYMT","date":"2015-11-27","pret":-0.00685,"close":5.91}
{"ticker":"NYMT","date":"2015-11-30","pret":0.01535,"close":5.8}
{"ticker":"NYMT","date":"2015-12-01","pret":-0.01192,"close":5.78}
{"ticker":"NYMT","date":"2015-12-02","pret":-0.00515,"close":5.64}
{"ticker":"NYMT","date":"2015-12-03","pret":-0.02616,"close":5.6}
{"ticker":"NYMT","date":"2015-12-04","pret":-0.01066,"close":5.59}
{"ticker":"NYMT","date":"2015-12-07","pret":-0.00897,"close":5.55}
{"ticker":"NYMT","date":"2015-12-08","pret":-0.00361,"close":5.45}
{"ticker":"NYMT","date":"2015-12-09","pret":-0.01825,"close":5.45}
{"ticker":"NYMT","date":"2015-12-10","pret":0,"close":5.46}
{"ticker":"NYMT","date":"2015-12-11","pret":-0.00369,"close":5.36}
{"ticker":"NYMT","date":"2015-12-14","pret":-0.00556,"close":4.99}
{"ticker":"NYMT","date":"2015-12-15","pret":-0.07325,"close":5.13}
{"ticker":"NYMT","date":"2015-12-16","pret":0.02567,"close":5.29}
{"ticker":"NYMT","date":"2015-12-17"}
{"ticker":"NYMT","date":"2015-12-18","pret":0.06782,"close":5.67}
{"ticker":"NYMT","date":"2015-12-21","pret":0.03929,"close":5.81}
{"ticker":"NYMT","date":"2015-12-22","pret":0.02764,"close":5.85}
{"ticker":"NYMT","date":"2015-12-23","pret":-0.04888,"close":5.64}
{"ticker":"NYMT","date":"2015-12-24","pret":0.00357,"close":5.62}
{"ticker":"NYMT","date":"2015-12-28","pret":-0.00357,"close":5.55}
{"ticker":"NYMT","date":"2015-12-29","pret":-0.01079,"close":5.53}
{"ticker":"NYMT","date":"2015-12-30","pret":-0.00544,"close":5.47}
{"ticker":"NYMT","date":"2015-12-31","pret":-0.01281,"close":5.33}
{"ticker":"NYMT","date":"2016-01-04","pret":-0.03562,"close":5.35}
{"ticker":"NYMT","date":"2016-01-05","pret":0.02451,"close":5.48}
{"ticker":"NYNY","date":"2015-01-02","pret":-0.00767,"close":37.95}
{"ticker":"NYNY","date":"2015-01-05","pret":-0.03794,"close":35.3}
{"ticker":"NYNY","date":"2015-01-06","pret":-0.06046,"close":32.95}
{"ticker":"NYNY","date":"2015-01-07","pret":-0.07345,"close":32.45}
{"ticker":"NYNY","date":"2015-01-08","pret":0.00456,"close":32.85}
{"ticker":"NYNY","date":"2015-01-09","pret":0,"close":33.3}
{"ticker":"NYNY","date":"2015-01-12","pret":0.00454,"close":33.35}
{"ticker":"NYNY","date":"2015-01-13","pret":0.01648,"close":32}
{"ticker":"NYNY","date":"2015-01-14","pret":-0.06603,"close":30.85}
{"ticker":"NYNY","date":"2015-01-15","pret":-0.0241,"close":28.85}
{"ticker":"NYNY","date":"2015-01-16","pret":-0.06032,"close":33.35}
{"ticker":"NYNY","date":"2015-01-20","pret":0.14598,"close":31.55}
{"ticker":"NYNY","date":"2015-01-21","pret":-0.05997,"close":31.05}
{"ticker":"NYNY","date":"2015-01-22","pret":-0.00796,"close":32.2}
{"ticker":"NYNY","date":"2015-01-23","pret":0.02835,"close":31.6}
{"ticker":"NYNY","date":"2015-01-26","pret":-0.02835,"close":32.3}
{"ticker":"NYNY","date":"2015-01-27","pret":0.0127,"close":31.4}
{"ticker":"NYNY","date":"2015-01-28","pret":-0.00158,"close":30.3}
{"ticker":"NYNY","date":"2015-01-29","pret":-0.04359,"close":31.7}
{"ticker":"NYNY","date":"2015-01-30","pret":0.03407,"close":29.5}
{"ticker":"NYNY","date":"2015-02-02","pret":-0.04903,"close":29.55}
{"ticker":"NYNY","date":"2015-02-03","pret":-0.00672,"close":30.05}
{"ticker":"NYNY","date":"2015-02-04","pret":0.0134,"close":30.5}
{"ticker":"NYNY","date":"2015-02-05","pret":0.01322,"close":31.5}
{"ticker":"NYNY","date":"2015-02-06","pret":0.03865,"close":30.8}
{"ticker":"NYNY","date":"2015-02-09","pret":-0.0256,"close":31.15}
{"ticker":"NYNY","date":"2015-02-10","pret":0.02244,"close":31.5}
{"ticker":"NYNY","date":"2015-02-11","pret":-0.01276,"close":30.95}
{"ticker":"NYNY","date":"2015-02-12","pret":-0.03429,"close":31.35}
{"ticker":"NYNY","date":"2015-02-13","pret":0.04387,"close":31.65}
{"ticker":"NYNY","date":"2015-02-17","pret":0.01264,"close":30.95}
{"ticker":"NYNY","date":"2015-02-18","pret":-0.03352,"close":31.55}
{"ticker":"NYNY","date":"2015-02-19","pret":0.02564,"close":31.5}
{"ticker":"NYNY","date":"2015-02-20","pret":0,"close":31}
{"ticker":"NYNY","date":"2015-02-23","pret":-0.02402,"close":31}
{"ticker":"NYNY","date":"2015-02-24","pret":0,"close":30.55}
{"ticker":"NYNY","date":"2015-02-25","pret":-0.01634,"close":29.05}
{"ticker":"NYNY","date":"2015-02-26","pret":-0.04034,"close":28.35}
{"ticker":"NYNY","date":"2015-02-27","pret":-0.03313,"close":26.85}
{"ticker":"NYNY","date":"2015-03-02","pret":-0.04164,"close":27.05}
{"ticker":"NYNY","date":"2015-03-03","pret":-0.00185,"close":25.4}
{"ticker":"NYNY","date":"2015-03-04","pret":-0.06899,"close":25.75}
{"ticker":"NYNY","date":"2015-03-05","pret":0.02933,"close":25.95}
{"ticker":"NYNY","date":"2015-03-06","pret":-0.01163,"close":24.85}
{"ticker":"NYNY","date":"2015-03-09","pret":-0.03169,"close":23.45}
{"ticker":"NYNY","date":"2015-03-10","pret":-0.0861,"close":23.3}
{"ticker":"NYNY","date":"2015-03-11","pret":0.02169,"close":22.15}
{"ticker":"NYNY","date":"2015-03-12","pret":-0.03716,"close":24.3}
{"ticker":"NYNY","date":"2015-03-13","pret":0.06049,"close":22.95}
{"ticker":"NYNY","date":"2015-03-16","pret":-0.05605,"close":21.95}
{"ticker":"NYNY","date":"2015-03-17","pret":-0.00891,"close":22.15}
{"ticker":"NYNY","date":"2015-03-18","pret":0.00446,"close":23.3}
{"ticker":"NYNY","date":"2015-03-19","pret":0.03931,"close":22.95}
{"ticker":"NYNY","date":"2015-03-20","pret":-0.01076,"close":23.65}
{"ticker":"NYNY","date":"2015-03-23","pret":0.02353,"close":22.35}
{"ticker":"NYNY","date":"2015-03-24","pret":-0.06102,"close":22.7}
{"ticker":"NYNY","date":"2015-03-25","pret":0.02002,"close":21.95}
{"ticker":"NYNY","date":"2015-03-26","pret":-0.03816,"close":21.9}
{"ticker":"NYNY","date":"2015-03-27","pret":0.00457,"close":22.45}
{"ticker":"NYNY","date":"2015-03-30","pret":0.02475,"close":22.85}
{"ticker":"NYNY","date":"2015-03-31","pret":0.00222,"close":23}
{"ticker":"NYNY","date":"2015-04-01","pret":0.01976,"close":22.8}
{"ticker":"NYNY","date":"2015-04-02","pret":-0.00873,"close":23.65}
{"ticker":"NYNY","date":"2015-04-06","pret":0.0366,"close":23.5}
{"ticker":"NYNY","date":"2015-04-07","pret":-0.01491,"close":23.7}
{"ticker":"NYNY","date":"2015-04-08","pret":0.01702,"close":26.1}
{"ticker":"NYNY","date":"2015-04-09","pret":0.08877,"close":26.65}
{"ticker":"NYNY","date":"2015-04-10","pret":0.03974,"close":27.8}
{"ticker":"NYNY","date":"2015-04-13","pret":0.02925,"close":29.9}
{"ticker":"NYNY","date":"2015-04-14","pret":0.07796,"close":29.85}
{"ticker":"NYNY","date":"2015-04-15","pret":0.00333,"close":29.35}
{"ticker":"NYNY","date":"2015-04-16","pret":-0.03207,"close":29.8}
{"ticker":"NYNY","date":"2015-04-17","pret":-0.00516,"close":29.05}
{"ticker":"NYNY","date":"2015-04-20","pret":0.00687,"close":29.95}
{"ticker":"NYNY","date":"2015-04-21","pret":0.02703,"close":29.25}
{"ticker":"NYNY","date":"2015-04-22","pret":-0.02703,"close":28.8}
{"ticker":"NYNY","date":"2015-04-23","pret":-0.02251,"close":29}
{"ticker":"NYNY","date":"2015-04-24","pret":0.01045,"close":28.8}
{"ticker":"NYNY","date":"2015-04-27","pret":0.00173,"close":28.85}
{"ticker":"NYNY","date":"2015-04-28","pret":0.00345,"close":28.95}
{"ticker":"NYNY","date":"2015-04-29","pret":-0.00345,"close":28.55}
{"ticker":"NYNY","date":"2015-04-30","pret":-0.01569,"close":27.1}
{"ticker":"NYNY","date":"2015-05-01","pret":-0.0431,"close":26.85}
{"ticker":"NYNY","date":"2015-05-04","pret":-0.02039,"close":26.6}
{"ticker":"NYNY","date":"2015-05-05","pret":-0.00752,"close":26.05}
{"ticker":"NYNY","date":"2015-05-06","pret":-0.02097,"close":25.5}
{"ticker":"NYNY","date":"2015-05-07","pret":-0.02142,"close":23.4}
{"ticker":"NYNY","date":"2015-05-08","pret":-0.09708,"close":22.75}
{"ticker":"NYNY","date":"2015-05-11","pret":-0.00872,"close":23.8}
{"ticker":"NYNY","date":"2015-05-12","pret":0.03441,"close":23.85}
{"ticker":"NYNY","date":"2015-05-13","pret":0.01469,"close":24.05}
{"ticker":"NYNY","date":"2015-05-14","pret":0.00416,"close":23.6}
{"ticker":"NYNY","date":"2015-05-15","pret":-0.02096,"close":23.15}
{"ticker":"NYNY","date":"2015-05-18","pret":-0.01494,"close":23.8}
{"ticker":"NYNY","date":"2015-05-19","pret":0.02966,"close":22.75}
{"ticker":"NYNY","date":"2015-05-20","pret":-0.0514,"close":23.3}
{"ticker":"NYNY","date":"2015-05-21","pret":0.0303,"close":23.1}
{"ticker":"NYNY","date":"2015-05-22","pret":-0.01938,"close":23}
{"ticker":"NYNY","date":"2015-05-26","pret":0,"close":22.45}
{"ticker":"NYNY","date":"2015-05-27","pret":-0.01976,"close":23.15}
{"ticker":"NYNY","date":"2015-05-28","pret":0.01976,"close":23.2}
{"ticker":"NYNY","date":"2015-05-29","pret":0.00434,"close":23.45}
{"ticker":"NYNY","date":"2015-06-01","pret":0.01717,"close":23.75}
{"ticker":"NYNY","date":"2015-06-02","pret":0.00213,"close":24.4}
{"ticker":"NYNY","date":"2015-06-03","pret":0.03341,"close":27.25}
{"ticker":"NYNY","date":"2015-06-04","pret":0.1033,"close":26.1}
{"ticker":"NYNY","date":"2015-06-05","pret":-0.0339,"close":26.4}
{"ticker":"NYNY","date":"2015-06-08","pret":-0.00384,"close":26.5}
{"ticker":"NYNY","date":"2015-06-09","pret":0.01527,"close":26.05}
{"ticker":"NYNY","date":"2015-06-10","pret":-0.0019,"close":26.75}
{"ticker":"NYNY","date":"2015-06-11","pret":0.01132,"close":25.8}
{"ticker":"NYNY","date":"2015-06-12","pret":-0.03048,"close":25.9}
{"ticker":"NYNY","date":"2015-06-15","pret":-0.01953,"close":26.3}
{"ticker":"NYNY","date":"2015-06-16","pret":0.04059,"close":26.1}
{"ticker":"NYNY","date":"2015-06-17","pret":-0.01335,"close":26.3}
{"ticker":"NYNY","date":"2015-06-18","pret":0.01713,"close":25.8}
{"ticker":"NYNY","date":"2015-06-19","pret":-0.01521,"close":25.25}
{"ticker":"NYNY","date":"2015-06-22","pret":-0.02326,"close":25.5}
{"ticker":"NYNY","date":"2015-06-23","pret":-0.0059,"close":26.15}
{"ticker":"NYNY","date":"2015-06-24","pret":0.02146,"close":25.9}
{"ticker":"NYNY","date":"2015-06-25","pret":0.00193,"close":26.05}
{"ticker":"NYNY","date":"2015-06-26","pret":0.00192,"close":26.55}
{"ticker":"NYNY","date":"2015-06-29","pret":0.01147,"close":24.55}
{"ticker":"NYNY","date":"2015-06-30","pret":-0.05069,"close":25.45}
{"ticker":"NYNY","date":"2015-07-01","pret":0.02176,"close":25.25}
{"ticker":"NYNY","date":"2015-07-02","pret":-0.00786,"close":25.1}
{"ticker":"NYNY","date":"2015-07-06","pret":-0.01791,"close":25.15}
{"ticker":"NYNY","date":"2015-07-07","pret":0.00521,"close":25.1}
{"ticker":"NYNY","date":"2015-07-08","pret":-0.01125,"close":24.3}
{"ticker":"NYNY","date":"2015-07-09","pret":-0.00202,"close":25.3}
{"ticker":"NYNY","date":"2015-07-10","pret":0.03383,"close":25.95}
{"ticker":"NYNY","date":"2015-07-13","pret":0.01938,"close":26.65}
{"ticker":"NYNY","date":"2015-07-14","pret":0.03397,"close":27.1}
{"ticker":"NYNY","date":"2015-07-15","pret":0.00813,"close":26.15}
{"ticker":"NYNY","date":"2015-07-16","pret":-0.02875,"close":26.35}
{"ticker":"NYNY","date":"2015-07-17","pret":-0.0076,"close":25.7}
{"ticker":"NYNY","date":"2015-07-20","pret":-0.02317,"close":25.85}
{"ticker":"NYNY","date":"2015-07-21","pret":0.0155,"close":25.7}
{"ticker":"NYNY","date":"2015-07-22","pret":-0.01355,"close":26.3}
{"ticker":"NYNY","date":"2015-07-23","pret":0.02502,"close":25.9}
{"ticker":"NYNY","date":"2015-07-24","pret":-0.01726,"close":25.6}
{"ticker":"NYNY","date":"2015-07-27","pret":-0.00972,"close":25.65}
{"ticker":"NYNY","date":"2015-07-28","pret":0.01165,"close":25.55}
{"ticker":"NYNY","date":"2015-07-29","pret":-0.01556,"close":25}
{"ticker":"NYNY","date":"2015-07-30","pret":-0.02985,"close":24.6}
{"ticker":"NYNY","date":"2015-07-31","pret":0,"close":24.95}
{"ticker":"NYNY","date":"2015-08-03","pret":0.01802,"close":24.65}
{"ticker":"NYNY","date":"2015-08-04","pret":-0.016,"close":24.45}
{"ticker":"NYNY","date":"2015-08-05","pret":-0.01013,"close":23.95}
{"ticker":"NYNY","date":"2015-08-06","pret":-0.02266,"close":22.8}
{"ticker":"NYNY","date":"2015-08-07","pret":-0.0601,"close":22.4}
{"ticker":"NYNY","date":"2015-08-10","pret":0.00441,"close":22.6}
{"ticker":"NYNY","date":"2015-08-11","pret":-0.00885,"close":21.9}
{"ticker":"NYNY","date":"2015-08-12","pret":-0.0339,"close":21}
{"ticker":"NYNY","date":"2015-08-13","pret":-0.03509,"close":20.05}
{"ticker":"NYNY","date":"2015-08-14","pret":-0.04879,"close":22.55}
{"ticker":"NYNY","date":"2015-08-17","pret":0.11109,"close":22.5}
{"ticker":"NYNY","date":"2015-08-18","pret":0.00669,"close":21.4}
{"ticker":"NYNY","date":"2015-08-19","pret":-0.06424,"close":20.3}
{"ticker":"NYNY","date":"2015-08-20","pret":-0.04607,"close":20.05}
{"ticker":"NYNY","date":"2015-08-21","pret":-0.02259,"close":20.3}
{"ticker":"NYNY","date":"2015-08-24","pret":-0.01535,"close":20.4}
{"ticker":"NYNY","date":"2015-08-25","pret":0.08637,"close":19.7}
{"ticker":"NYNY","date":"2015-08-26","pret":-0.0095,"close":20.95}
{"ticker":"NYNY","date":"2015-08-27","pret":0.00713,"close":21.25}
{"ticker":"NYNY","date":"2015-08-28","pret":0.00708,"close":21.85}
{"ticker":"NYNY","date":"2015-08-31","pret":0.01634,"close":21.3}
{"ticker":"NYNY","date":"2015-09-01","pret":-0.02817,"close":20.85}
{"ticker":"NYNY","date":"2015-09-02","pret":0.01418,"close":21.2}
{"ticker":"NYNY","date":"2015-09-03","pret":-0.01657,"close":21.6}
{"ticker":"NYNY","date":"2015-09-04","pret":0.01422,"close":21.9}
{"ticker":"NYNY","date":"2015-09-08","pret":0.05047,"close":23.85}
{"ticker":"NYNY","date":"2015-09-09","pret":0.07746,"close":22.65}
{"ticker":"NYNY","date":"2015-09-10","pret":-0.07077,"close":23.1}
{"ticker":"NYNY","date":"2015-09-11","pret":0.01544,"close":23.4}
{"ticker":"NYNY","date":"2015-09-14","pret":0.03018,"close":23.7}
{"ticker":"NYNY","date":"2015-09-15","pret":0.00212,"close":27.15}
{"ticker":"NYNY","date":"2015-09-16","pret":0.13644,"close":26.65}
{"ticker":"NYNY","date":"2015-09-17","pret":-0.02054,"close":26.4}
{"ticker":"NYNY","date":"2015-09-18","pret":-0.01905,"close":25.15}
{"ticker":"NYNY","date":"2015-09-21","pret":-0.02927,"close":24.6}
{"ticker":"NYNY","date":"2015-09-22","pret":-0.03424,"close":24}
{"ticker":"NYNY","date":"2015-09-23","pret":-0.00617,"close":24.05}
{"ticker":"NYNY","date":"2015-09-24","pret":-0.0062,"close":22.75}
{"ticker":"NYNY","date":"2015-09-25","pret":-0.05326,"close":22.5}
{"ticker":"NYNY","date":"2015-09-28","pret":-0.011,"close":21.1}
{"ticker":"NYNY","date":"2015-09-29","pret":-0.06159,"close":21}
{"ticker":"NYNY","date":"2015-09-30","pret":0.03378,"close":21.05}
{"ticker":"NYNY","date":"2015-10-01","pret":-0.04799,"close":20.35}
{"ticker":"NYNY","date":"2015-10-02","pret":-0.04391,"close":20.85}
{"ticker":"NYNY","date":"2015-10-05","pret":0.04391,"close":21.5}
{"ticker":"NYNY","date":"2015-10-06","pret":0.01891,"close":21}
{"ticker":"NYNY","date":"2015-10-07","pret":-0.01415,"close":22.9}
{"ticker":"NYNY","date":"2015-10-08","pret":0.07326,"close":23.35}
{"ticker":"NYNY","date":"2015-10-09"}
{"ticker":"NYNY","date":"2015-10-12","pret":0.04109,"close":23.5}
{"ticker":"NYNY","date":"2015-10-13","pret":-0.01065,"close":22.7}
{"ticker":"NYNY","date":"2015-10-14","pret":-0.03486,"close":21.75}
{"ticker":"NYNY","date":"2015-10-15","pret":-0.02469,"close":22.65}
{"ticker":"NYNY","date":"2015-10-16","pret":0.03572,"close":22.55}
{"ticker":"NYNY","date":"2015-10-19","pret":-0.01324,"close":23}
{"ticker":"NYNY","date":"2015-10-20","pret":0.01762,"close":23.05}
{"ticker":"NYNY","date":"2015-10-21","pret":0.00653,"close":22.85}
{"ticker":"NYNY","date":"2015-10-22","pret":-0.00435,"close":24.15}
{"ticker":"NYNY","date":"2015-10-23","pret":0.06536,"close":24.15}
{"ticker":"NYNY","date":"2015-10-26","pret":-0.03109,"close":23.75}
{"ticker":"NYNY","date":"2015-10-27","pret":-0.00846,"close":24.1}
{"ticker":"NYNY","date":"2015-10-28","pret":0.01893,"close":24.65}
{"ticker":"NYNY","date":"2015-10-29","pret":0.02672,"close":24.05}
{"ticker":"NYNY","date":"2015-10-30","pret":-0.02464,"close":23.2}
{"ticker":"NYNY","date":"2015-11-02","pret":-0.04464,"close":23.6}
{"ticker":"NYNY","date":"2015-11-03","pret":0.0151,"close":24.5}
{"ticker":"NYNY","date":"2015-11-04","pret":0.04808,"close":24.25}
{"ticker":"NYNY","date":"2015-11-05","pret":-0.00409,"close":23.7}
{"ticker":"NYNY","date":"2015-11-06","pret":-0.03758,"close":24.65}
{"ticker":"NYNY","date":"2015-11-09","pret":0.04371,"close":24.35}
{"ticker":"NYNY","date":"2015-11-10","pret":-0.0123,"close":23.6}
{"ticker":"NYNY","date":"2015-11-11","pret":-0.01873,"close":23.15}
{"ticker":"NYNY","date":"2015-11-12","pret":-0.03419,"close":21.2}
{"ticker":"NYNY","date":"2015-11-13","pret":-0.09336,"close":21.25}
{"ticker":"NYNY","date":"2015-11-16","pret":-0.00239,"close":21.1}
{"ticker":"NYNY","date":"2015-11-17","pret":0.00952,"close":21.45}
{"ticker":"NYNY","date":"2015-11-18","pret":0.02342,"close":20.95}
{"ticker":"NYNY","date":"2015-11-19","pret":-0.02817,"close":20.45}
{"ticker":"NYNY","date":"2015-11-20","pret":-0.01923,"close":20.3}
{"ticker":"NYNY","date":"2015-11-23","pret":-0.01714,"close":20.25}
{"ticker":"NYNY","date":"2015-11-24","pret":-0.00744,"close":20.65}
{"ticker":"NYNY","date":"2015-11-25","pret":0.0197,"close":21.35}
{"ticker":"NYNY","date":"2015-11-26"}
{"ticker":"NYNY","date":"2015-11-27","pret":0.04063,"close":22.1}
{"ticker":"NYNY","date":"2015-11-30","pret":0.04801,"close":21.95}
{"ticker":"NYNY","date":"2015-12-01","pret":-0.00672,"close":21.4}
{"ticker":"NYNY","date":"2015-12-02","pret":-0.03895,"close":20.65}
{"ticker":"NYNY","date":"2015-12-03","pret":-0.0381,"close":19.75}
{"ticker":"NYNY","date":"2015-12-04","pret":-0.03206,"close":19.8}
{"ticker":"NYNY","date":"2015-12-07","pret":-0.00502,"close":19.35}
{"ticker":"NYNY","date":"2015-12-08","pret":-0.04904,"close":19.2}
{"ticker":"NYNY","date":"2015-12-09","pret":0.0079,"close":19.65}
{"ticker":"NYNY","date":"2015-12-10","pret":0.02846,"close":19.4}
{"ticker":"NYNY","date":"2015-12-11","pret":-0.04167,"close":19.1}
{"ticker":"NYNY","date":"2015-12-14","pret":0.01321,"close":19.35}
{"ticker":"NYNY","date":"2015-12-15","pret":-0.01587,"close":20.1}
{"ticker":"NYNY","date":"2015-12-16","pret":0.07449,"close":21.75}
{"ticker":"NYNY","date":"2015-12-17"}
{"ticker":"NYNY","date":"2015-12-18","pret":0.06237,"close":25}
{"ticker":"NYNY","date":"2015-12-21","pret":0.20342,"close":24.25}
{"ticker":"NYNY","date":"2015-12-22","pret":-0.03279,"close":21.65}
{"ticker":"NYNY","date":"2015-12-23","pret":-0.19606,"close":21.25}
{"ticker":"NYNY","date":"2015-12-24","pret":0.09201,"close":22.2}
{"ticker":"NYNY","date":"2015-12-28","pret":-0.03905,"close":21.71}
{"ticker":"NYNY","date":"2015-12-29","pret":-0.02103,"close":18.98}
{"ticker":"NYNY","date":"2015-12-30","pret":-0.13909,"close":17.94}
{"ticker":"NYNY","date":"2015-12-31","pret":-0.0585,"close":18}
{"ticker":"NYNY","date":"2016-01-04","pret":-0.00565,"close":18.09}
{"ticker":"NYNY","date":"2016-01-05","pret":0.01907,"close":16.52}
{"ticker":"NYRT","date":"2015-01-02","pret":-0.02617,"close":10.71}
{"ticker":"NYRT","date":"2015-01-05","pret":0.0113,"close":10.54}
{"ticker":"NYRT","date":"2015-01-06","pret":-0.017,"close":10.41}
{"ticker":"NYRT","date":"2015-01-07","pret":-0.00382,"close":10.53}
{"ticker":"NYRT","date":"2015-01-08","pret":0.0133,"close":10.6}
{"ticker":"NYRT","date":"2015-01-09","pret":-0.00189,"close":10.73}
{"ticker":"NYRT","date":"2015-01-12","pret":0.01034,"close":10.78}
{"ticker":"NYRT","date":"2015-01-13","pret":0.01024,"close":10.79}
{"ticker":"NYRT","date":"2015-01-14","pret":-0.0093,"close":10.69}
{"ticker":"NYRT","date":"2015-01-15","pret":0,"close":10.68}
{"ticker":"NYRT","date":"2015-01-16","pret":-0.00374,"close":10.77}
{"ticker":"NYRT","date":"2015-01-20","pret":0.00748,"close":10.74}
{"ticker":"NYRT","date":"2015-01-21","pret":-0.0056,"close":10.65}
{"ticker":"NYRT","date":"2015-01-22","pret":-0.00094,"close":10.79}
{"ticker":"NYRT","date":"2015-01-23","pret":0.01211,"close":10.8}
{"ticker":"NYRT","date":"2015-01-26","pret":-0.00185,"close":10.85}
{"ticker":"NYRT","date":"2015-01-27","pret":0.00093,"close":10.79}
{"ticker":"NYRT","date":"2015-01-28","pret":0.00093,"close":10.62}
{"ticker":"NYRT","date":"2015-01-29","pret":-0.01681,"close":10.52}
{"ticker":"NYRT","date":"2015-01-30","pret":-0.01614,"close":10.43}
{"ticker":"NYRT","date":"2015-02-02","pret":0,"close":10.39}
{"ticker":"NYRT","date":"2015-02-03","pret":-0.01058,"close":10.6}
{"ticker":"NYRT","date":"2015-02-04","pret":0.01821,"close":10.45}
{"ticker":"NYRT","date":"2015-02-05","pret":-0.00763,"close":10.64}
{"ticker":"NYRT","date":"2015-02-06","pret":0.01802,"close":10.5}
{"ticker":"NYRT","date":"2015-02-09","pret":-0.01802,"close":10.26}
{"ticker":"NYRT","date":"2015-02-10","pret":-0.01835,"close":10.14}
{"ticker":"NYRT","date":"2015-02-11","pret":-0.01176,"close":10.1}
{"ticker":"NYRT","date":"2015-02-12","pret":-0.00395,"close":10.36}
{"ticker":"NYRT","date":"2015-02-13","pret":0.02638,"close":10.41}
{"ticker":"NYRT","date":"2015-02-17","pret":0.00289,"close":10.52}
{"ticker":"NYRT","date":"2015-02-18","pret":0.00957,"close":10.59}
{"ticker":"NYRT","date":"2015-02-19","pret":0.0019,"close":10.51}
{"ticker":"NYRT","date":"2015-02-20","pret":0,"close":10.54}
{"ticker":"NYRT","date":"2015-02-23","pret":-0.00095,"close":10.58}
{"ticker":"NYRT","date":"2015-02-24","pret":0.00095,"close":10.48}
{"ticker":"NYRT","date":"2015-02-25","pret":-0.00668,"close":10.48}
{"ticker":"NYRT","date":"2015-02-26","pret":0,"close":10.4}
{"ticker":"NYRT","date":"2015-02-27","pret":-0.01155,"close":10.39}
{"ticker":"NYRT","date":"2015-03-02","pret":0.00579,"close":10.42}
{"ticker":"NYRT","date":"2015-03-03","pret":-0.00096,"close":10.36}
{"ticker":"NYRT","date":"2015-03-04","pret":-0.00483,"close":10.26}
{"ticker":"NYRT","date":"2015-03-05","pret":-0.01168,"close":10.21}
{"ticker":"NYRT","date":"2015-03-06","pret":-0.00392,"close":9.85}
{"ticker":"NYRT","date":"2015-03-09","pret":-0.03096,"close":9.94}
{"ticker":"NYRT","date":"2015-03-10","pret":0.00707,"close":10.02}
{"ticker":"NYRT","date":"2015-03-11","pret":0.00802,"close":10.02}
{"ticker":"NYRT","date":"2015-03-12","pret":0.00498,"close":10.11}
{"ticker":"NYRT","date":"2015-03-13","pret":0.00496,"close":10.23}
{"ticker":"NYRT","date":"2015-03-16","pret":0.01375,"close":10.15}
{"ticker":"NYRT","date":"2015-03-17","pret":-0.01079,"close":10.12}
{"ticker":"NYRT","date":"2015-03-18","pret":-0.00594,"close":10.26}
{"ticker":"NYRT","date":"2015-03-19","pret":0.01281,"close":10.32}
{"ticker":"NYRT","date":"2015-03-20","pret":0.01362,"close":10.51}
{"ticker":"NYRT","date":"2015-03-23","pret":0.01439,"close":10.44}
{"ticker":"NYRT","date":"2015-03-24","pret":-0.00765,"close":10.34}
{"ticker":"NYRT","date":"2015-03-25","pret":-0.00578,"close":10.17}
{"ticker":"NYRT","date":"2015-03-26","pret":-0.01851,"close":10.2}
{"ticker":"NYRT","date":"2015-03-27","pret":0.00197,"close":10.26}
{"ticker":"NYRT","date":"2015-03-30","pret":0.00587,"close":10.48}
{"ticker":"NYRT","date":"2015-03-31","pret":0.01549,"close":10.48}
{"ticker":"NYRT","date":"2015-04-01","pret":-0.00385,"close":10.48}
{"ticker":"NYRT","date":"2015-04-02","pret":0.0096,"close":10.53}
{"ticker":"NYRT","date":"2015-04-06","pret":0.00096,"close":10.55}
{"ticker":"NYRT","date":"2015-04-07","pret":0.00476,"close":10.48}
{"ticker":"NYRT","date":"2015-04-08","pret":-0.0105,"close":10.49}
{"ticker":"NYRT","date":"2015-04-09","pret":0.00479,"close":10.23}
{"ticker":"NYRT","date":"2015-04-10","pret":-0.01929,"close":10.27}
{"ticker":"NYRT","date":"2015-04-13","pret":-0.00195,"close":10.21}
{"ticker":"NYRT","date":"2015-04-14","pret":0,"close":10.2}
{"ticker":"NYRT","date":"2015-04-15","pret":-0.00098,"close":10.25}
{"ticker":"NYRT","date":"2015-04-16","pret":-0.00196,"close":10.11}
{"ticker":"NYRT","date":"2015-04-17","pret":-0.01479,"close":10.06}
{"ticker":"NYRT","date":"2015-04-20","pret":0.00099,"close":10.09}
{"ticker":"NYRT","date":"2015-04-21","pret":0.00099,"close":10.04}
{"ticker":"NYRT","date":"2015-04-22","pret":-0.00796,"close":9.98}
{"ticker":"NYRT","date":"2015-04-23","pret":-0.004,"close":10.04}
{"ticker":"NYRT","date":"2015-04-24","pret":0.003,"close":10.11}
{"ticker":"NYRT","date":"2015-04-27","pret":0.01292,"close":10.15}
{"ticker":"NYRT","date":"2015-04-28","pret":0.00296,"close":10.22}
{"ticker":"NYRT","date":"2015-04-29","pret":-0.00197,"close":10.1}
{"ticker":"NYRT","date":"2015-04-30","pret":-0.00891,"close":9.88}
{"ticker":"NYRT","date":"2015-05-01","pret":-0.01807,"close":9.8}
{"ticker":"NYRT","date":"2015-05-04","pret":-0.00406,"close":9.85}
{"ticker":"NYRT","date":"2015-05-05","pret":-0.00102,"close":9.82}
{"ticker":"NYRT","date":"2015-05-06","pret":-0.00408,"close":9.75}
{"ticker":"NYRT","date":"2015-05-07","pret":-0.00307,"close":9.93}
{"ticker":"NYRT","date":"2015-05-08","pret":0.02532,"close":10.07}
{"ticker":"NYRT","date":"2015-05-11","pret":0.00499,"close":9.83}
{"ticker":"NYRT","date":"2015-05-12","pret":-0.02621,"close":9.45}
{"ticker":"NYRT","date":"2015-05-13","pret":-0.03853,"close":9.26}
{"ticker":"NYRT","date":"2015-05-14","pret":-0.01282,"close":9.35}
{"ticker":"NYRT","date":"2015-05-15","pret":0.0107,"close":9.48}
{"ticker":"NYRT","date":"2015-05-18","pret":0.00213,"close":9.39}
{"ticker":"NYRT","date":"2015-05-19","pret":-0.00746,"close":9.22}
{"ticker":"NYRT","date":"2015-05-20","pret":-0.01292,"close":9.07}
{"ticker":"NYRT","date":"2015-05-21","pret":-0.01309,"close":9.02}
{"ticker":"NYRT","date":"2015-05-22","pret":-0.00882,"close":8.98}
{"ticker":"NYRT","date":"2015-05-26","pret":-0.0089,"close":8.9}
{"ticker":"NYRT","date":"2015-05-27","pret":0.00335,"close":9.19}
{"ticker":"NYRT","date":"2015-05-28","pret":0.0242,"close":9.29}
{"ticker":"NYRT","date":"2015-05-29","pret":0.00866,"close":9.27}
{"ticker":"NYRT","date":"2015-06-01","pret":0.0043,"close":9.44}
{"ticker":"NYRT","date":"2015-06-02","pret":0.00748,"close":9.39}
{"ticker":"NYRT","date":"2015-06-03","pret":0,"close":9.38}
{"ticker":"NYRT","date":"2015-06-04","pret":-0.01071,"close":9.19}
{"ticker":"NYRT","date":"2015-06-05","pret":-0.01628,"close":9.08}
{"ticker":"NYRT","date":"2015-06-08","pret":-0.00769,"close":9.07}
{"ticker":"NYRT","date":"2015-06-09","pret":0.0022,"close":9.12}
{"ticker":"NYRT","date":"2015-06-10","pret":0.00876,"close":9.18}
{"ticker":"NYRT","date":"2015-06-11","pret":0.00327,"close":9.12}
{"ticker":"NYRT","date":"2015-06-12","pret":-0.01093,"close":9.12}
{"ticker":"NYRT","date":"2015-06-15","pret":-0.0022,"close":9.06}
{"ticker":"NYRT","date":"2015-06-16","pret":-0.00331,"close":9.34}
{"ticker":"NYRT","date":"2015-06-17","pret":0.03901,"close":9.56}
{"ticker":"NYRT","date":"2015-06-18","pret":0.05177,"close":10.5}
{"ticker":"NYRT","date":"2015-06-19","pret":0.05114,"close":10.42}
{"ticker":"NYRT","date":"2015-06-22","pret":-0.00096,"close":10.29}
{"ticker":"NYRT","date":"2015-06-23","pret":-0.01061,"close":10.29}
{"ticker":"NYRT","date":"2015-06-24","pret":-0.00194,"close":10.22}
{"ticker":"NYRT","date":"2015-06-25","pret":-0.0078,"close":10.12}
{"ticker":"NYRT","date":"2015-06-26","pret":-0.00885,"close":10.11}
{"ticker":"NYRT","date":"2015-06-29","pret":-0.00198,"close":9.98}
{"ticker":"NYRT","date":"2015-06-30","pret":-0.00995,"close":9.95}
{"ticker":"NYRT","date":"2015-07-01","pret":-0.00401,"close":9.92}
{"ticker":"NYRT","date":"2015-07-02","pret":0,"close":9.87}
{"ticker":"NYRT","date":"2015-07-06","pret":-0.0162,"close":9.92}
{"ticker":"NYRT","date":"2015-07-07","pret":0.01217,"close":10.03}
{"ticker":"NYRT","date":"2015-07-08","pret":0.00703,"close":9.98}
{"ticker":"NYRT","date":"2015-07-09","pret":0.001,"close":10.05}
{"ticker":"NYRT","date":"2015-07-10","pret":0.00896,"close":10.19}
{"ticker":"NYRT","date":"2015-07-13","pret":0.01378,"close":10.2}
{"ticker":"NYRT","date":"2015-07-14","pret":-0.00392,"close":10.03}
{"ticker":"NYRT","date":"2015-07-15","pret":-0.01782,"close":10.03}
{"ticker":"NYRT","date":"2015-07-16","pret":0.00697,"close":10.18}
{"ticker":"NYRT","date":"2015-07-17","pret":0.00987,"close":10.12}
{"ticker":"NYRT","date":"2015-07-20","pret":-0.00591,"close":10.09}
{"ticker":"NYRT","date":"2015-07-21","pret":-0.00198,"close":10.24}
{"ticker":"NYRT","date":"2015-07-22","pret":0.01377,"close":10.35}
{"ticker":"NYRT","date":"2015-07-23","pret":0.00972,"close":10.28}
{"ticker":"NYRT","date":"2015-07-24","pret":-0.00874,"close":10.32}
{"ticker":"NYRT","date":"2015-07-27","pret":0.00681,"close":10.35}
{"ticker":"NYRT","date":"2015-07-28","pret":0.0029,"close":10.35}
{"ticker":"NYRT","date":"2015-07-29","pret":-0.00097,"close":10.35}
{"ticker":"NYRT","date":"2015-07-30","pret":-0.00097,"close":10.26}
{"ticker":"NYRT","date":"2015-07-31","pret":-0.00194,"close":10.36}
{"ticker":"NYRT","date":"2015-08-03","pret":0.00387,"close":10.38}
{"ticker":"NYRT","date":"2015-08-04","pret":-0.01166,"close":10.28}
{"ticker":"NYRT","date":"2015-08-05","pret":0.00195,"close":10.26}
{"ticker":"NYRT","date":"2015-08-06","pret":-0.00098,"close":10.35}
{"ticker":"NYRT","date":"2015-08-07","pret":-0.00293,"close":10.12}
{"ticker":"NYRT","date":"2015-08-10","pret":0.00098,"close":10.17}
{"ticker":"NYRT","date":"2015-08-11","pret":-0.00196,"close":10.21}
{"ticker":"NYRT","date":"2015-08-12","pret":0.00098,"close":10.21}
{"ticker":"NYRT","date":"2015-08-13","pret":-0.00294,"close":10.2}
{"ticker":"NYRT","date":"2015-08-14","pret":0.00098,"close":10.22}
{"ticker":"NYRT","date":"2015-08-17","pret":0.00294,"close":10.32}
{"ticker":"NYRT","date":"2015-08-18","pret":0.0078,"close":10.25}
{"ticker":"NYRT","date":"2015-08-19","pret":-0.00976,"close":10.23}
{"ticker":"NYRT","date":"2015-08-20","pret":-0.00689,"close":10.12}
{"ticker":"NYRT","date":"2015-08-21","pret":-0.01192,"close":10.06}
{"ticker":"NYRT","date":"2015-08-24","pret":-0.0212,"close":9.53}
{"ticker":"NYRT","date":"2015-08-25","pret":0.00204,"close":9.4}
{"ticker":"NYRT","date":"2015-08-26","pret":-0.02788,"close":9.55}
{"ticker":"NYRT","date":"2015-08-27","pret":0.00522,"close":9.7}
{"ticker":"NYRT","date":"2015-08-28","pret":0.01139,"close":9.78}
{"ticker":"NYRT","date":"2015-08-31","pret":0.00308,"close":9.58}
{"ticker":"NYRT","date":"2015-09-01","pret":-0.02285,"close":9.49}
{"ticker":"NYRT","date":"2015-09-02","pret":0.00419,"close":9.68}
{"ticker":"NYRT","date":"2015-09-03","pret":0.01041,"close":9.64}
{"ticker":"NYRT","date":"2015-09-04","pret":-0.01145,"close":9.46}
{"ticker":"NYRT","date":"2015-09-08","pret":0.00418,"close":9.6}
{"ticker":"NYRT","date":"2015-09-09","pret":0.00624,"close":9.63}
{"ticker":"NYRT","date":"2015-09-10","pret":-0.00208,"close":9.74}
{"ticker":"NYRT","date":"2015-09-11","pret":0.00827,"close":9.8}
{"ticker":"NYRT","date":"2015-09-14","pret":0.01228,"close":9.85}
{"ticker":"NYRT","date":"2015-09-15","pret":0.00507,"close":9.97}
{"ticker":"NYRT","date":"2015-09-16","pret":0.01107,"close":10.03}
{"ticker":"NYRT","date":"2015-09-17","pret":0.004,"close":10.06}
{"ticker":"NYRT","date":"2015-09-18","pret":-0.00901,"close":10.01}
{"ticker":"NYRT","date":"2015-09-21","pret":0.01101,"close":10.15}
{"ticker":"NYRT","date":"2015-09-22","pret":0.00298,"close":10.11}
{"ticker":"NYRT","date":"2015-09-23","pret":0.00692,"close":10.25}
{"ticker":"NYRT","date":"2015-09-24","pret":0.00491,"close":10.28}
{"ticker":"NYRT","date":"2015-09-25","pret":0.01073,"close":10.29}
{"ticker":"NYRT","date":"2015-09-28","pret":-0.00779,"close":10.09}
{"ticker":"NYRT","date":"2015-09-29","pret":-0.0118,"close":10.18}
{"ticker":"NYRT","date":"2015-09-30","pret":0.01473,"close":10.06}
{"ticker":"NYRT","date":"2015-10-01","pret":0.01066,"close":10.54}
{"ticker":"NYRT","date":"2015-10-02","pret":0.01246,"close":10.73}
{"ticker":"NYRT","date":"2015-10-05","pret":0.02353,"close":10.72}
{"ticker":"NYRT","date":"2015-10-06","pret":-0.00747,"close":10.58}
{"ticker":"NYRT","date":"2015-10-07","pret":-0.00376,"close":10.62}
{"ticker":"NYRT","date":"2015-10-08","pret":-0.00094,"close":10.64}
{"ticker":"NYRT","date":"2015-10-09","pret":0.01681,"close":10.84}
{"ticker":"NYRT","date":"2015-10-12","pret":0.00462,"close":11.03}
{"ticker":"NYRT","date":"2015-10-13","pret":0.01555,"close":11.05}
{"ticker":"NYRT","date":"2015-10-14","pret":0.00453,"close":11.1}
{"ticker":"NYRT","date":"2015-10-15","pret":0.00361,"close":11.35}
{"ticker":"NYRT","date":"2015-10-16","pret":0.02049,"close":11.35}
{"ticker":"NYRT","date":"2015-10-19","pret":0.0044,"close":11.52}
{"ticker":"NYRT","date":"2015-10-20","pret":0.01135,"close":11.39}
{"ticker":"NYRT","date":"2015-10-21","pret":-0.00697,"close":11.31}
{"ticker":"NYRT","date":"2015-10-22","pret":-0.00614,"close":11.37}
{"ticker":"NYRT","date":"2015-10-23","pret":0.00176,"close":11.36}
{"ticker":"NYRT","date":"2015-10-26","pret":-0.00088,"close":11.45}
{"ticker":"NYRT","date":"2015-10-27","pret":0.00263,"close":11.37}
{"ticker":"NYRT","date":"2015-10-28","pret":-0.00351,"close":11.49}
{"ticker":"NYRT","date":"2015-10-29","pret":0.00614,"close":11.47}
{"ticker":"NYRT","date":"2015-10-30","pret":0.00523,"close":11.4}
{"ticker":"NYRT","date":"2015-11-02","pret":-0.01049,"close":11.56}
{"ticker":"NYRT","date":"2015-11-03","pret":0.01223,"close":11.56}
{"ticker":"NYRT","date":"2015-11-04","pret":-0.00087,"close":11.75}
{"ticker":"NYRT","date":"2015-11-05","pret":0.01209,"close":11.76}
{"ticker":"NYRT","date":"2015-11-06","pret":-0.01209,"close":11.6}
{"ticker":"NYRT","date":"2015-11-09","pret":0.00434,"close":11.12}
{"ticker":"NYRT","date":"2015-11-10","pret":-0.0397,"close":11.33}
{"ticker":"NYRT","date":"2015-11-11","pret":0.02225,"close":11.21}
{"ticker":"NYRT","date":"2015-11-12","pret":-0.01418,"close":11.11}
{"ticker":"NYRT","date":"2015-11-13","pret":-0.01077,"close":10.99}
{"ticker":"NYRT","date":"2015-11-16","pret":-0.00725,"close":11.27}
{"ticker":"NYRT","date":"2015-11-17","pret":0.02069,"close":11.29}
{"ticker":"NYRT","date":"2015-11-18","pret":0.00621,"close":11.34}
{"ticker":"NYRT","date":"2015-11-19","pret":0.00265,"close":11.39}
{"ticker":"NYRT","date":"2015-11-20","pret":0.00966,"close":11.41}
{"ticker":"NYRT","date":"2015-11-23","pret":0,"close":11.61}
{"ticker":"NYRT","date":"2015-11-24","pret":0.0113,"close":11.49}
{"ticker":"NYRT","date":"2015-11-25","pret":-0.00694,"close":11.49}
{"ticker":"NYRT","date":"2015-11-26"}
{"ticker":"NYRT","date":"2015-11-27","pret":-0.00174,"close":11.6}
{"ticker":"NYRT","date":"2015-11-30","pret":0.01299,"close":11.51}
{"ticker":"NYRT","date":"2015-12-01","pret":-0.00778,"close":11.54}
{"ticker":"NYRT","date":"2015-12-02","pret":-0.00174,"close":11.25}
{"ticker":"NYRT","date":"2015-12-03","pret":-0.02019,"close":11.15}
{"ticker":"NYRT","date":"2015-12-04","pret":-0.01249,"close":11.4}
{"ticker":"NYRT","date":"2015-12-07","pret":0.0396,"close":11.64}
{"ticker":"NYRT","date":"2015-12-08","pret":-0.00086,"close":11.59}
{"ticker":"NYRT","date":"2015-12-09","pret":-0.00173,"close":11.56}
{"ticker":"NYRT","date":"2015-12-10","pret":0,"close":11.55}
{"ticker":"NYRT","date":"2015-12-11","pret":-0.01044,"close":11.45}
{"ticker":"NYRT","date":"2015-12-14","pret":-0.00088,"close":11.34}
{"ticker":"NYRT","date":"2015-12-15","pret":-0.00526,"close":11.43}
{"ticker":"NYRT","date":"2015-12-16","pret":0.01137,"close":11.58}
{"ticker":"NYRT","date":"2015-12-17"}
{"ticker":"NYRT","date":"2015-12-18","pret":-0.00436,"close":11.36}
{"ticker":"NYRT","date":"2015-12-21","pret":-0.00175,"close":11.32}
{"ticker":"NYRT","date":"2015-12-22","pret":-0.00702,"close":11.32}
{"ticker":"NYRT","date":"2015-12-23","pret":0,"close":11.4}
{"ticker":"NYRT","date":"2015-12-24","pret":0.00527,"close":11.44}
{"ticker":"NYRT","date":"2015-12-28","pret":0,"close":11.44}
{"ticker":"NYRT","date":"2015-12-29","pret":0.00612,"close":11.51}
{"ticker":"NYRT","date":"2015-12-30","pret":0.00174,"close":11.5}
{"ticker":"NYRT","date":"2015-12-31","pret":-0.00261,"close":11.5}
{"ticker":"NYRT","date":"2016-01-04","pret":-0.00524,"close":11.41}
{"ticker":"NYRT","date":"2016-01-05","pret":0.00088,"close":11.45}
{"ticker":"NYT","date":"2015-01-02","pret":-0.01049,"close":12.84}
{"ticker":"NYT","date":"2015-01-05","pret":-0.03681,"close":12.69}
{"ticker":"NYT","date":"2015-01-06","pret":-0.00863,"close":12.27}
{"ticker":"NYT","date":"2015-01-07","pret":-0.02878,"close":12.45}
{"ticker":"NYT","date":"2015-01-08","pret":0.01609,"close":12.72}
{"ticker":"NYT","date":"2015-01-09","pret":0.01505,"close":12.76}
{"ticker":"NYT","date":"2015-01-12","pret":-0.00157,"close":12.57}
{"ticker":"NYT","date":"2015-01-13","pret":-0.00158,"close":12.75}
{"ticker":"NYT","date":"2015-01-14","pret":-0.00792,"close":12.28}
{"ticker":"NYT","date":"2015-01-15","pret":-0.01603,"close":12.02}
{"ticker":"NYT","date":"2015-01-16","pret":-0.03535,"close":12.19}
{"ticker":"NYT","date":"2015-01-20","pret":0.01824,"close":12.03}
{"ticker":"NYT","date":"2015-01-21","pret":-0.0149,"close":12.09}
{"ticker":"NYT","date":"2015-01-22","pret":0.01818,"close":12.94}
{"ticker":"NYT","date":"2015-01-23","pret":0.06269,"close":13.11}
{"ticker":"NYT","date":"2015-01-26","pret":0.00919,"close":13.19}
{"ticker":"NYT","date":"2015-01-27","pret":-0.00688,"close":13.13}
{"ticker":"NYT","date":"2015-01-28","pret":0.0122,"close":12.92}
{"ticker":"NYT","date":"2015-01-29","pret":-0.02068,"close":13.03}
{"ticker":"NYT","date":"2015-01-30","pret":0,"close":12.59}
{"ticker":"NYT","date":"2015-02-02","pret":-0.02508,"close":12.76}
{"ticker":"NYT","date":"2015-02-03","pret":0.03125,"close":13.73}
{"ticker":"NYT","date":"2015-02-04","pret":0.06406,"close":13.94}
{"ticker":"NYT","date":"2015-02-05","pret":0.01148,"close":14.05}
{"ticker":"NYT","date":"2015-02-06","pret":0.00498,"close":14.21}
{"ticker":"NYT","date":"2015-02-09","pret":0.00213,"close":14.01}
{"ticker":"NYT","date":"2015-02-10","pret":0.00142,"close":14.07}
{"ticker":"NYT","date":"2015-02-11","pret":-0.00924,"close":14}
{"ticker":"NYT","date":"2015-02-12","pret":0.0064,"close":14.17}
{"ticker":"NYT","date":"2015-02-13","pret":0.00636,"close":14.45}
{"ticker":"NYT","date":"2015-02-17","pret":0.01608,"close":14.26}
{"ticker":"NYT","date":"2015-02-18","pret":-0.01749,"close":14.14}
{"ticker":"NYT","date":"2015-02-19","pret":-0.00637,"close":14.17}
{"ticker":"NYT","date":"2015-02-20","pret":0.00213,"close":14.15}
{"ticker":"NYT","date":"2015-02-23","pret":-0.00213,"close":14.13}
{"ticker":"NYT","date":"2015-02-24","pret":0.00142,"close":14.1}
{"ticker":"NYT","date":"2015-02-25","pret":0.00142,"close":14.09}
{"ticker":"NYT","date":"2015-02-26","pret":-0.00568,"close":14.18}
{"ticker":"NYT","date":"2015-02-27","pret":0.00639,"close":13.99}
{"ticker":"NYT","date":"2015-03-02","pret":-0.00782,"close":14.16}
{"ticker":"NYT","date":"2015-03-03","pret":0.00356,"close":13.87}
{"ticker":"NYT","date":"2015-03-04","pret":-0.0201,"close":13.64}
{"ticker":"NYT","date":"2015-03-05","pret":-0.00947,"close":13.53}
{"ticker":"NYT","date":"2015-03-06","pret":-0.01922,"close":13.4}
{"ticker":"NYT","date":"2015-03-09","pret":0.00298,"close":13.34}
{"ticker":"NYT","date":"2015-03-10","pret":-0.01802,"close":13}
{"ticker":"NYT","date":"2015-03-11","pret":-0.01527,"close":13.4}
{"ticker":"NYT","date":"2015-03-12","pret":0.03922,"close":13.59}
{"ticker":"NYT","date":"2015-03-13","pret":0.00516,"close":13.5}
{"ticker":"NYT","date":"2015-03-16","pret":-0.00369,"close":13.73}
{"ticker":"NYT","date":"2015-03-17","pret":0.00809,"close":13.52}
{"ticker":"NYT","date":"2015-03-18","pret":-0.01179,"close":13.66}
{"ticker":"NYT","date":"2015-03-19","pret":0.01032,"close":13.74}
{"ticker":"NYT","date":"2015-03-20","pret":0.01529,"close":13.78}
{"ticker":"NYT","date":"2015-03-23","pret":-0.00362,"close":13.63}
{"ticker":"NYT","date":"2015-03-24","pret":-0.01387,"close":13.46}
{"ticker":"NYT","date":"2015-03-25","pret":-0.00664,"close":13.21}
{"ticker":"NYT","date":"2015-03-26","pret":-0.02321,"close":13.25}
{"ticker":"NYT","date":"2015-03-27","pret":0.00454,"close":13.41}
{"ticker":"NYT","date":"2015-03-30","pret":0.01794,"close":13.5}
{"ticker":"NYT","date":"2015-03-31","pret":-0.00371,"close":13.76}
{"ticker":"NYT","date":"2015-04-01","pret":0.01915,"close":13.6}
{"ticker":"NYT","date":"2015-04-02","pret":-0.00512,"close":13.55}
{"ticker":"NYT","date":"2015-04-06","pret":-0.01032,"close":13.94}
{"ticker":"NYT","date":"2015-04-07","pret":0.02704,"close":13.55}
{"ticker":"NYT","date":"2015-04-08","pret":-0.02039,"close":13.51}
{"ticker":"NYT","date":"2015-04-09","pret":-0.0059,"close":13.5}
{"ticker":"NYT","date":"2015-04-10","pret":0.00443,"close":13.32}
{"ticker":"NYT","date":"2015-04-13","pret":-0.02085,"close":13.44}
{"ticker":"NYT","date":"2015-04-14","pret":-0.00528,"close":13.29}
{"ticker":"NYT","date":"2015-04-15","pret":0.01128,"close":13.23}
{"ticker":"NYT","date":"2015-04-16","pret":-0.01431,"close":13.51}
{"ticker":"NYT","date":"2015-04-17","pret":0.01356,"close":12.99}
{"ticker":"NYT","date":"2015-04-20","pret":-0.02348,"close":13.08}
{"ticker":"NYT","date":"2015-04-21","pret":0.00763,"close":13.16}
{"ticker":"NYT","date":"2015-04-22","pret":0.00076,"close":12.98}
{"ticker":"NYT","date":"2015-04-23","pret":-0.01841,"close":13.15}
{"ticker":"NYT","date":"2015-04-24","pret":0.01764,"close":13.16}
{"ticker":"NYT","date":"2015-04-27","pret":0.00076,"close":12.9}
{"ticker":"NYT","date":"2015-04-28","pret":-0.01841,"close":13.05}
{"ticker":"NYT","date":"2015-04-29","pret":0.0054,"close":12.81}
{"ticker":"NYT","date":"2015-04-30","pret":-0.0054,"close":13.39}
{"ticker":"NYT","date":"2015-05-01","pret":0.03648,"close":13.6}
{"ticker":"NYT","date":"2015-05-04","pret":0.03663,"close":14.01}
{"ticker":"NYT","date":"2015-05-05","pret":0.00502,"close":13.6}
{"ticker":"NYT","date":"2015-05-06","pret":-0.02758,"close":13.43}
{"ticker":"NYT","date":"2015-05-07","pret":-0.01333,"close":13.69}
{"ticker":"NYT","date":"2015-05-08","pret":0.03012,"close":13.76}
{"ticker":"NYT","date":"2015-05-11","pret":-0.00653,"close":13.98}
{"ticker":"NYT","date":"2015-05-12","pret":0.01231,"close":13.87}
{"ticker":"NYT","date":"2015-05-13","pret":0.00216,"close":13.84}
{"ticker":"NYT","date":"2015-05-14","pret":0.00072,"close":14.09}
{"ticker":"NYT","date":"2015-05-15","pret":0.0107,"close":13.94}
{"ticker":"NYT","date":"2015-05-18","pret":-0.01358,"close":14.05}
{"ticker":"NYT","date":"2015-05-19","pret":0.01144,"close":14.12}
{"ticker":"NYT","date":"2015-05-20","pret":0.00709,"close":14.25}
{"ticker":"NYT","date":"2015-05-21","pret":0.00352,"close":14.17}
{"ticker":"NYT","date":"2015-05-22","pret":-0.00565,"close":14.05}
{"ticker":"NYT","date":"2015-05-26","pret":-0.00924,"close":14.04}
{"ticker":"NYT","date":"2015-05-27","pret":0,"close":14.16}
{"ticker":"NYT","date":"2015-05-28","pret":0.01278,"close":14.18}
{"ticker":"NYT","date":"2015-05-29","pret":-0.00212,"close":13.9}
{"ticker":"NYT","date":"2015-06-01","pret":-0.01066,"close":14.13}
{"ticker":"NYT","date":"2015-06-02","pret":0.00428,"close":14.15}
{"ticker":"NYT","date":"2015-06-03","pret":0.00638,"close":14.28}
{"ticker":"NYT","date":"2015-06-04","pret":0.00282,"close":14.23}
{"ticker":"NYT","date":"2015-06-05","pret":-0.00636,"close":14.29}
{"ticker":"NYT","date":"2015-06-08","pret":0.01268,"close":14.15}
{"ticker":"NYT","date":"2015-06-09","pret":-0.01056,"close":13.9}
{"ticker":"NYT","date":"2015-06-10","pret":-0.00924,"close":14.08}
{"ticker":"NYT","date":"2015-06-11","pret":0.00356,"close":13.97}
{"ticker":"NYT","date":"2015-06-12","pret":-0.00285,"close":13.98}
{"ticker":"NYT","date":"2015-06-15","pret":-0.01149,"close":13.93}
{"ticker":"NYT","date":"2015-06-16","pret":0.00072,"close":14.27}
{"ticker":"NYT","date":"2015-06-17","pret":0.03265,"close":14.19}
{"ticker":"NYT","date":"2015-06-18","pret":-0.0042,"close":14.3}
{"ticker":"NYT","date":"2015-06-19","pret":0.00559,"close":14.28}
{"ticker":"NYT","date":"2015-06-22","pret":-0.0014,"close":14.42}
{"ticker":"NYT","date":"2015-06-23","pret":0.00626,"close":14.46}
{"ticker":"NYT","date":"2015-06-24","pret":0.00208,"close":14.19}
{"ticker":"NYT","date":"2015-06-25","pret":-0.01254,"close":14.24}
{"ticker":"NYT","date":"2015-06-26","pret":0.0014,"close":14.35}
{"ticker":"NYT","date":"2015-06-29","pret":-0.00491,"close":13.58}
{"ticker":"NYT","date":"2015-06-30","pret":-0.03655,"close":13.65}
{"ticker":"NYT","date":"2015-07-01","pret":0.00727,"close":13.75}
{"ticker":"NYT","date":"2015-07-02","pret":0.00072,"close":13.66}
{"ticker":"NYT","date":"2015-07-06","pret":-0.02196,"close":13.16}
{"ticker":"NYT","date":"2015-07-07","pret":-0.02549,"close":13.1}
{"ticker":"NYT","date":"2015-07-08","pret":-0.01685,"close":13}
{"ticker":"NYT","date":"2015-07-09","pret":0.0176,"close":13.02}
{"ticker":"NYT","date":"2015-07-10","pret":0.00379,"close":13.25}
{"ticker":"NYT","date":"2015-07-13","pret":0.00226,"close":13.44}
{"ticker":"NYT","date":"2015-07-14","pret":0.01423,"close":13.45}
{"ticker":"NYT","date":"2015-07-15","pret":-0.00074,"close":13.35}
{"ticker":"NYT","date":"2015-07-16","pret":0,"close":13.36}
{"ticker":"NYT","date":"2015-07-17","pret":-0.00822,"close":13.21}
{"ticker":"NYT","date":"2015-07-20","pret":-0.00904,"close":13.35}
{"ticker":"NYT","date":"2015-07-21","pret":0.01129,"close":13.21}
{"ticker":"NYT","date":"2015-07-22","pret":-0.00978,"close":13.3}
{"ticker":"NYT","date":"2015-07-23","pret":0.00828,"close":13.28}
{"ticker":"NYT","date":"2015-07-24","pret":-0.00752,"close":13.27}
{"ticker":"NYT","date":"2015-07-27","pret":-0.0053,"close":13.17}
{"ticker":"NYT","date":"2015-07-28","pret":0.00379,"close":13.16}
{"ticker":"NYT","date":"2015-07-29","pret":-0.00683,"close":13.25}
{"ticker":"NYT","date":"2015-07-30","pret":0.00228,"close":13.2}
{"ticker":"NYT","date":"2015-07-31","pret":0.0053,"close":13.22}
{"ticker":"NYT","date":"2015-08-03","pret":0,"close":13.1}
{"ticker":"NYT","date":"2015-08-04","pret":-0.00988,"close":13.18}
{"ticker":"NYT","date":"2015-08-05","pret":0.01138,"close":13.19}
{"ticker":"NYT","date":"2015-08-06","pret":-0.0091,"close":12.8}
{"ticker":"NYT","date":"2015-08-07","pret":-0.02937,"close":13.19}
{"ticker":"NYT","date":"2015-08-10","pret":0.04148,"close":13.26}
{"ticker":"NYT","date":"2015-08-11","pret":-0.01593,"close":13.02}
{"ticker":"NYT","date":"2015-08-12","pret":-0.01619,"close":12.87}
{"ticker":"NYT","date":"2015-08-13","pret":0.00155,"close":12.88}
{"ticker":"NYT","date":"2015-08-14","pret":-0.00389,"close":12.92}
{"ticker":"NYT","date":"2015-08-17","pret":0.00466,"close":13.11}
{"ticker":"NYT","date":"2015-08-18","pret":0.01462,"close":12.95}
{"ticker":"NYT","date":"2015-08-19","pret":-0.0224,"close":12.65}
{"ticker":"NYT","date":"2015-08-20","pret":-0.02372,"close":12.24}
{"ticker":"NYT","date":"2015-08-21","pret":-0.04082,"close":12.26}
{"ticker":"NYT","date":"2015-08-24","pret":-0.03563,"close":11.69}
{"ticker":"NYT","date":"2015-08-25","pret":0.04144,"close":11.71}
{"ticker":"NYT","date":"2015-08-26","pret":-0.00748,"close":11.93}
{"ticker":"NYT","date":"2015-08-27","pret":0,"close":12.01}
{"ticker":"NYT","date":"2015-08-28","pret":0.00083,"close":12.33}
{"ticker":"NYT","date":"2015-08-31","pret":0.02634,"close":12.16}
{"ticker":"NYT","date":"2015-09-01","pret":-0.02968,"close":11.82}
{"ticker":"NYT","date":"2015-09-02","pret":0.00084,"close":11.89}
{"ticker":"NYT","date":"2015-09-03","pret":-0.00503,"close":11.98}
{"ticker":"NYT","date":"2015-09-04","pret":0.00084,"close":11.89}
{"ticker":"NYT","date":"2015-09-08","pret":0.02406,"close":12.18}
{"ticker":"NYT","date":"2015-09-09","pret":0.00491,"close":12.02}
{"ticker":"NYT","date":"2015-09-10","pret":-0.02144,"close":11.89}
{"ticker":"NYT","date":"2015-09-11","pret":-0.01427,"close":11.88}
{"ticker":"NYT","date":"2015-09-14","pret":0.00506,"close":11.78}
{"ticker":"NYT","date":"2015-09-15","pret":-0.0059,"close":12.01}
{"ticker":"NYT","date":"2015-09-16","pret":0.01844,"close":12.15}
{"ticker":"NYT","date":"2015-09-17","pret":0.01238,"close":12.08}
{"ticker":"NYT","date":"2015-09-18","pret":-0.01654,"close":11.99}
{"ticker":"NYT","date":"2015-09-21","pret":0.00582,"close":12.02}
{"ticker":"NYT","date":"2015-09-22","pret":-0.01252,"close":11.75}
{"ticker":"NYT","date":"2015-09-23","pret":-0.01098,"close":11.7}
{"ticker":"NYT","date":"2015-09-24","pret":-0.0154,"close":11.62}
{"ticker":"NYT","date":"2015-09-25","pret":0.012,"close":11.65}
{"ticker":"NYT","date":"2015-09-28","pret":-0.0077,"close":11.56}
{"ticker":"NYT","date":"2015-09-29","pret":-0.00689,"close":11.6}
{"ticker":"NYT","date":"2015-09-30","pret":0.01373,"close":11.81}
{"ticker":"NYT","date":"2015-10-01","pret":0.01186,"close":11.8}
{"ticker":"NYT","date":"2015-10-02","pret":-0.01442,"close":12.06}
{"ticker":"NYT","date":"2015-10-05","pret":0.03856,"close":12.39}
{"ticker":"NYT","date":"2015-10-06","pret":0.01954,"close":12.38}
{"ticker":"NYT","date":"2015-10-07","pret":0.00322,"close":12.59}
{"ticker":"NYT","date":"2015-10-08","pret":0.01357,"close":12.76}
{"ticker":"NYT","date":"2015-10-09","pret":0.01496,"close":12.88}
{"ticker":"NYT","date":"2015-10-12","pret":0.00545,"close":12.84}
{"ticker":"NYT","date":"2015-10-13","pret":-0.00624,"close":12.52}
{"ticker":"NYT","date":"2015-10-14","pret":-0.02054,"close":12.58}
{"ticker":"NYT","date":"2015-10-15","pret":0.00953,"close":12.89}
{"ticker":"NYT","date":"2015-10-16","pret":0.02189,"close":12.82}
{"ticker":"NYT","date":"2015-10-19","pret":-0.01089,"close":12.91}
{"ticker":"NYT","date":"2015-10-20","pret":0.00779,"close":13.01}
{"ticker":"NYT","date":"2015-10-21","pret":0.0108,"close":12.64}
{"ticker":"NYT","date":"2015-10-22","pret":-0.02644,"close":12.87}
{"ticker":"NYT","date":"2015-10-23","pret":0.02105,"close":13.03}
{"ticker":"NYT","date":"2015-10-26","pret":0.00308,"close":12.97}
{"ticker":"NYT","date":"2015-10-27","pret":-0.00772,"close":12.72}
{"ticker":"NYT","date":"2015-10-28","pret":-0.0117,"close":13.05}
{"ticker":"NYT","date":"2015-10-29","pret":0.08348,"close":13.25}
{"ticker":"NYT","date":"2015-10-30","pret":-0.04275,"close":13.28}
{"ticker":"NYT","date":"2015-11-02","pret":0,"close":13.86}
{"ticker":"NYT","date":"2015-11-03","pret":0.04275,"close":13.8}
{"ticker":"NYT","date":"2015-11-04","pret":-0.00217,"close":13.65}
{"ticker":"NYT","date":"2015-11-05","pret":-0.0131,"close":13.68}
{"ticker":"NYT","date":"2015-11-06","pret":-0.0022,"close":13.63}
{"ticker":"NYT","date":"2015-11-09","pret":0.00073,"close":13.49}
{"ticker":"NYT","date":"2015-11-10","pret":-0.01478,"close":13.58}
{"ticker":"NYT","date":"2015-11-11","pret":0.01331,"close":13.59}
{"ticker":"NYT","date":"2015-11-12","pret":-0.00886,"close":13.19}
{"ticker":"NYT","date":"2015-11-13","pret":-0.02477,"close":13.33}
{"ticker":"NYT","date":"2015-11-16","pret":0.00983,"close":13.5}
{"ticker":"NYT","date":"2015-11-17","pret":0.01642,"close":13.64}
{"ticker":"NYT","date":"2015-11-18","pret":0.01031,"close":13.94}
{"ticker":"NYT","date":"2015-11-19","pret":0.01815,"close":13.93}
{"ticker":"NYT","date":"2015-11-20","pret":0.0086,"close":13.92}
{"ticker":"NYT","date":"2015-11-23","pret":-0.00932,"close":14.04}
{"ticker":"NYT","date":"2015-11-24","pret":0.00359,"close":14.15}
{"ticker":"NYT","date":"2015-11-25","pret":0.01424,"close":14.25}
{"ticker":"NYT","date":"2015-11-26"}
{"ticker":"NYT","date":"2015-11-27","pret":0.00494,"close":14.12}
{"ticker":"NYT","date":"2015-11-30","pret":-0.00211,"close":14.08}
{"ticker":"NYT","date":"2015-12-01","pret":-0.00495,"close":14.22}
{"ticker":"NYT","date":"2015-12-02","pret":0.00917,"close":14.02}
{"ticker":"NYT","date":"2015-12-03","pret":-0.01557,"close":13.63}
{"ticker":"NYT","date":"2015-12-04","pret":-0.02674,"close":13.85}
{"ticker":"NYT","date":"2015-12-07","pret":0.01165,"close":13.73}
{"ticker":"NYT","date":"2015-12-08","pret":-0.01532,"close":13.65}
{"ticker":"NYT","date":"2015-12-09","pret":-0.00074,"close":13.47}
{"ticker":"NYT","date":"2015-12-10","pret":-0.00813,"close":13.41}
{"ticker":"NYT","date":"2015-12-11","pret":-0.02175,"close":13.24}
{"ticker":"NYT","date":"2015-12-14","pret":0.00303,"close":13.14}
{"ticker":"NYT","date":"2015-12-15","pret":0.00151,"close":13.41}
{"ticker":"NYT","date":"2015-12-16","pret":0.01943,"close":13.63}
{"ticker":"NYT","date":"2015-12-17"}
{"ticker":"NYT","date":"2015-12-18","pret":-0.01642,"close":13.4}
{"ticker":"NYT","date":"2015-12-21","pret":0.01568,"close":13.4}
{"ticker":"NYT","date":"2015-12-22","pret":-0.00371,"close":13.69}
{"ticker":"NYT","date":"2015-12-23","pret":0.02206,"close":13.77}
{"ticker":"NYT","date":"2015-12-24","pret":0.00363,"close":13.73}
{"ticker":"NYT","date":"2015-12-28","pret":-0.00727,"close":13.68}
{"ticker":"NYT","date":"2015-12-29","pret":0.00364,"close":13.74}
{"ticker":"NYT","date":"2015-12-30","pret":-0.00073,"close":13.6}
{"ticker":"NYT","date":"2015-12-31","pret":-0.01614,"close":13.42}
{"ticker":"NYT","date":"2016-01-04","pret":-0.02017,"close":13.01}
{"ticker":"NYT","date":"2016-01-05","pret":-0.01674,"close":13.11}
{"ticker":"O","date":"2015-01-02","pret":-0.02042,"close":48.62}
{"ticker":"O","date":"2015-01-05","pret":0.01222,"close":49.62}
{"ticker":"O","date":"2015-01-06","pret":0.02219,"close":50.27}
{"ticker":"O","date":"2015-01-07","pret":0.0142,"close":51.09}
{"ticker":"O","date":"2015-01-08","pret":0,"close":49.74}
{"ticker":"O","date":"2015-01-09","pret":-0.02391,"close":50.33}
{"ticker":"O","date":"2015-01-12","pret":0.02053,"close":51.03}
{"ticker":"O","date":"2015-01-13","pret":0.01659,"close":51.13}
{"ticker":"O","date":"2015-01-14","pret":-0.01799,"close":51.7}
{"ticker":"O","date":"2015-01-15","pret":0.0291,"close":52.21}
{"ticker":"O","date":"2015-01-16","pret":0.0081,"close":52.78}
{"ticker":"O","date":"2015-01-20","pret":0.01393,"close":52.74}
{"ticker":"O","date":"2015-01-21","pret":-0.00304,"close":52.75}
{"ticker":"O","date":"2015-01-22","pret":0.00493,"close":53.19}
{"ticker":"O","date":"2015-01-23","pret":0.00547,"close":53.54}
{"ticker":"O","date":"2015-01-26","pret":0.01141,"close":54.72}
{"ticker":"O","date":"2015-01-27","pret":0.01496,"close":55.05}
{"ticker":"O","date":"2015-01-28","pret":0.00985,"close":55.1}
{"ticker":"O","date":"2015-01-29","pret":-0.00455,"close":55.14}
{"ticker":"O","date":"2015-01-30","pret":0.00382,"close":54.31}
{"ticker":"O","date":"2015-02-02","pret":-0.01592,"close":53.54}
{"ticker":"O","date":"2015-02-03","pret":-0.01768,"close":53.3}
{"ticker":"O","date":"2015-02-04","pret":-0.00357,"close":52.82}
{"ticker":"O","date":"2015-02-05","pret":-0.00397,"close":53.35}
{"ticker":"O","date":"2015-02-06","pret":0.00415,"close":50.84}
{"ticker":"O","date":"2015-02-09","pret":-0.04549,"close":51.16}
{"ticker":"O","date":"2015-02-10","pret":0.00805,"close":51.29}
{"ticker":"O","date":"2015-02-11","pret":0.00644,"close":51.35}
{"ticker":"O","date":"2015-02-12","pret":-0.00195,"close":51.69}
{"ticker":"O","date":"2015-02-13","pret":0.00389,"close":52.01}
{"ticker":"O","date":"2015-02-17","pret":0.00869,"close":51.78}
{"ticker":"O","date":"2015-02-18","pret":-0.00424,"close":52.65}
{"ticker":"O","date":"2015-02-19","pret":0.01171,"close":51.39}
{"ticker":"O","date":"2015-02-20","pret":-0.01966,"close":51.97}
{"ticker":"O","date":"2015-02-23","pret":0.01411,"close":52.42}
{"ticker":"O","date":"2015-02-24","pret":0.00038,"close":50.87}
{"ticker":"O","date":"2015-02-25","pret":-0.02428,"close":51.1}
{"ticker":"O","date":"2015-02-26","pret":0.00079,"close":49.81}
{"ticker":"O","date":"2015-02-27","pret":-0.02265,"close":50.06}
{"ticker":"O","date":"2015-03-02","pret":0.009,"close":50.65}
{"ticker":"O","date":"2015-03-03","pret":0.00258,"close":50.55}
{"ticker":"O","date":"2015-03-04","pret":0.00159,"close":50.34}
{"ticker":"O","date":"2015-03-05","pret":0.00198,"close":50.8}
{"ticker":"O","date":"2015-03-06","pret":-0.01495,"close":48.73}
{"ticker":"O","date":"2015-03-09","pret":-0.01396,"close":49.23}
{"ticker":"O","date":"2015-03-10","pret":0.00366,"close":49.27}
{"ticker":"O","date":"2015-03-11","pret":0.00405,"close":49.53}
{"ticker":"O","date":"2015-03-12","pret":0.00986,"close":50.14}
{"ticker":"O","date":"2015-03-13","pret":0.0038,"close":50.05}
{"ticker":"O","date":"2015-03-16","pret":0.00953,"close":50.6}
{"ticker":"O","date":"2015-03-17","pret":-0.0004,"close":50.56}
{"ticker":"O","date":"2015-03-18","pret":0.0002,"close":52.01}
{"ticker":"O","date":"2015-03-19","pret":0.02401,"close":52.24}
{"ticker":"O","date":"2015-03-20","pret":0.01132,"close":53.65}
{"ticker":"O","date":"2015-03-23","pret":0.02095,"close":53.46}
{"ticker":"O","date":"2015-03-24","pret":-0.00412,"close":52.58}
{"ticker":"O","date":"2015-03-25","pret":-0.01207,"close":51.74}
{"ticker":"O","date":"2015-03-26","pret":-0.02284,"close":51.25}
{"ticker":"O","date":"2015-03-27","pret":-0.00292,"close":51.06}
{"ticker":"O","date":"2015-03-30","pret":0.01258,"close":51.63}
{"ticker":"O","date":"2015-03-31","pret":-0.00869,"close":51.6}
{"ticker":"O","date":"2015-04-01","pret":0.00136,"close":51.48}
{"ticker":"O","date":"2015-04-02","pret":-0.00427,"close":52.05}
{"ticker":"O","date":"2015-04-06","pret":0.0091,"close":50.56}
{"ticker":"O","date":"2015-04-07","pret":-0.02045,"close":50.65}
{"ticker":"O","date":"2015-04-08","pret":0,"close":50.56}
{"ticker":"O","date":"2015-04-09","pret":-0.00473,"close":49.36}
{"ticker":"O","date":"2015-04-10","pret":-0.01554,"close":49.51}
{"ticker":"O","date":"2015-04-13","pret":-0.00766,"close":49.12}
{"ticker":"O","date":"2015-04-14","pret":-0.00243,"close":49.94}
{"ticker":"O","date":"2015-04-15","pret":0.0115,"close":49.35}
{"ticker":"O","date":"2015-04-16","pret":-0.0115,"close":49.37}
{"ticker":"O","date":"2015-04-17","pret":0.00465,"close":49.26}
{"ticker":"O","date":"2015-04-20","pret":-0.00364,"close":49.1}
{"ticker":"O","date":"2015-04-21","pret":-0.00467,"close":49.36}
{"ticker":"O","date":"2015-04-22","pret":0.00447,"close":49.52}
{"ticker":"O","date":"2015-04-23","pret":0.00142,"close":49.39}
{"ticker":"O","date":"2015-04-24","pret":0.00061,"close":49.37}
{"ticker":"O","date":"2015-04-27","pret":-0.00243,"close":49.23}
{"ticker":"O","date":"2015-04-28","pret":-0.0061,"close":49.03}
{"ticker":"O","date":"2015-04-29","pret":-0.01046,"close":47.82}
{"ticker":"O","date":"2015-04-30","pret":-0.01433,"close":46.97}
{"ticker":"O","date":"2015-05-01","pret":-0.01985,"close":47}
{"ticker":"O","date":"2015-05-04","pret":0.00829,"close":47.17}
{"ticker":"O","date":"2015-05-05","pret":-0.0053,"close":46.07}
{"ticker":"O","date":"2015-05-06","pret":-0.02084,"close":45.92}
{"ticker":"O","date":"2015-05-07","pret":-0.00109,"close":46.51}
{"ticker":"O","date":"2015-05-08","pret":0.02236,"close":47.35}
{"ticker":"O","date":"2015-05-11","pret":0.0034,"close":46.53}
{"ticker":"O","date":"2015-05-12","pret":-0.01947,"close":46.88}
{"ticker":"O","date":"2015-05-13","pret":0.02116,"close":46.27}
{"ticker":"O","date":"2015-05-14","pret":-0.0162,"close":47.31}
{"ticker":"O","date":"2015-05-15","pret":0.02064,"close":47.9}
{"ticker":"O","date":"2015-05-18","pret":0.00252,"close":47.49}
{"ticker":"O","date":"2015-05-19","pret":-0.00674,"close":47.31}
{"ticker":"O","date":"2015-05-20","pret":0.00042,"close":47.35}
{"ticker":"O","date":"2015-05-21","pret":0.00232,"close":46.98}
{"ticker":"O","date":"2015-05-22","pret":-0.01359,"close":46.96}
{"ticker":"O","date":"2015-05-26","pret":0.00363,"close":46.39}
{"ticker":"O","date":"2015-05-27","pret":-0.01243,"close":46.44}
{"ticker":"O","date":"2015-05-28","pret":-0.00259,"close":46.04}
{"ticker":"O","date":"2015-05-29","pret":-0.00368,"close":45.57}
{"ticker":"O","date":"2015-06-01","pret":-0.00806,"close":45.91}
{"ticker":"O","date":"2015-06-02","pret":0.00262,"close":45.8}
{"ticker":"O","date":"2015-06-03","pret":-0.00547,"close":45.25}
{"ticker":"O","date":"2015-06-04","pret":-0.00815,"close":45.6}
{"ticker":"O","date":"2015-06-05","pret":-0.00577,"close":45.25}
{"ticker":"O","date":"2015-06-08","pret":0.00842,"close":45.62}
{"ticker":"O","date":"2015-06-09","pret":0.00374,"close":45.01}
{"ticker":"O","date":"2015-06-10","pret":-0.0075,"close":45.16}
{"ticker":"O","date":"2015-06-11","pret":0.00794,"close":45.59}
{"ticker":"O","date":"2015-06-12","pret":0,"close":45.34}
{"ticker":"O","date":"2015-06-15","pret":-0.00286,"close":45.07}
{"ticker":"O","date":"2015-06-16","pret":-0.00442,"close":45.31}
{"ticker":"O","date":"2015-06-17","pret":0.0042,"close":45.92}
{"ticker":"O","date":"2015-06-18","pret":0.01466,"close":46.64}
{"ticker":"O","date":"2015-06-19","pret":0.01101,"close":46.07}
{"ticker":"O","date":"2015-06-22","pret":-0.00819,"close":45.49}
{"ticker":"O","date":"2015-06-23","pret":-0.0144,"close":45.11}
{"ticker":"O","date":"2015-06-24","pret":-0.0086,"close":44.78}
{"ticker":"O","date":"2015-06-25","pret":-0.00779,"close":44.42}
{"ticker":"O","date":"2015-06-26","pret":-0.00785,"close":44.94}
{"ticker":"O","date":"2015-06-29","pret":0.0074,"close":44.37}
{"ticker":"O","date":"2015-06-30","pret":-0.00358,"close":44.39}
{"ticker":"O","date":"2015-07-01","pret":-0.00292,"close":45.1}
{"ticker":"O","date":"2015-07-02","pret":0.0229,"close":45.39}
{"ticker":"O","date":"2015-07-06","pret":-0.00728,"close":45.93}
{"ticker":"O","date":"2015-07-07","pret":0.02103,"close":46.33}
{"ticker":"O","date":"2015-07-08","pret":0.00043,"close":46.27}
{"ticker":"O","date":"2015-07-09","pret":0.00756,"close":45.95}
{"ticker":"O","date":"2015-07-10","pret":-0.00864,"close":46.36}
{"ticker":"O","date":"2015-07-13","pret":0.00713,"close":46.16}
{"ticker":"O","date":"2015-07-14","pret":-0.00216,"close":46.45}
{"ticker":"O","date":"2015-07-15","pret":-0.00086,"close":46.71}
{"ticker":"O","date":"2015-07-16","pret":0.01202,"close":47.2}
{"ticker":"O","date":"2015-07-17","pret":0.00744,"close":46.99}
{"ticker":"O","date":"2015-07-20","pret":-0.00723,"close":47.19}
{"ticker":"O","date":"2015-07-21","pret":0.00574,"close":47}
{"ticker":"O","date":"2015-07-22","pret":-0.00149,"close":47.27}
{"ticker":"O","date":"2015-07-23","pret":0.00297,"close":46.78}
{"ticker":"O","date":"2015-07-24","pret":-0.01065,"close":47.08}
{"ticker":"O","date":"2015-07-27","pret":0.00619,"close":47.22}
{"ticker":"O","date":"2015-07-28","pret":0.00615,"close":47.42}
{"ticker":"O","date":"2015-07-29","pret":0.00254,"close":47.83}
{"ticker":"O","date":"2015-07-30","pret":0.00211,"close":47.61}
{"ticker":"O","date":"2015-07-31","pret":0.00839,"close":48.29}
{"ticker":"O","date":"2015-08-03","pret":0.0079,"close":48.78}
{"ticker":"O","date":"2015-08-04","pret":0.00455,"close":48.14}
{"ticker":"O","date":"2015-08-05","pret":-0.00953,"close":47.38}
{"ticker":"O","date":"2015-08-06","pret":-0.0151,"close":47.53}
{"ticker":"O","date":"2015-08-07","pret":0.0038,"close":47.46}
{"ticker":"O","date":"2015-08-10","pret":0.00273,"close":47.36}
{"ticker":"O","date":"2015-08-11","pret":-0.00907,"close":47.45}
{"ticker":"O","date":"2015-08-12","pret":0.00381,"close":47.62}
{"ticker":"O","date":"2015-08-13","pret":0.00631,"close":47.54}
{"ticker":"O","date":"2015-08-14","pret":-0.00252,"close":47.84}
{"ticker":"O","date":"2015-08-17","pret":0.00105,"close":48.02}
{"ticker":"O","date":"2015-08-18","pret":0.00586,"close":48.46}
{"ticker":"O","date":"2015-08-19","pret":0.00624,"close":48.05}
{"ticker":"O","date":"2015-08-20","pret":-0.00771,"close":48.1}
{"ticker":"O","date":"2015-08-21","pret":0.00667,"close":47.62}
{"ticker":"O","date":"2015-08-24","pret":-0.03552,"close":45.82}
{"ticker":"O","date":"2015-08-25","pret":0.00108,"close":44.47}
{"ticker":"O","date":"2015-08-26","pret":-0.02857,"close":45.47}
{"ticker":"O","date":"2015-08-27","pret":0.0182,"close":46.36}
{"ticker":"O","date":"2015-08-28","pret":0.00065,"close":45.94}
{"ticker":"O","date":"2015-08-31","pret":-0.00174,"close":44.69}
{"ticker":"O","date":"2015-09-01","pret":-0.03745,"close":43.94}
{"ticker":"O","date":"2015-09-02","pret":0.00316,"close":44.23}
{"ticker":"O","date":"2015-09-03","pret":0,"close":44.17}
{"ticker":"O","date":"2015-09-04","pret":-0.01291,"close":43.38}
{"ticker":"O","date":"2015-09-08","pret":0.01314,"close":44.31}
{"ticker":"O","date":"2015-09-09","pret":0.00561,"close":43.97}
{"ticker":"O","date":"2015-09-10","pret":-0.01556,"close":44.2}
{"ticker":"O","date":"2015-09-11","pret":0.00363,"close":45.08}
{"ticker":"O","date":"2015-09-14","pret":0.02284,"close":45.35}
{"ticker":"O","date":"2015-09-15","pret":0.00684,"close":45.8}
{"ticker":"O","date":"2015-09-16","pret":0.00439,"close":46.28}
{"ticker":"O","date":"2015-09-17","pret":0.01326,"close":46.89}
{"ticker":"O","date":"2015-09-18","pret":0.00151,"close":47.49}
{"ticker":"O","date":"2015-09-21","pret":0.02702,"close":47.67}
{"ticker":"O","date":"2015-09-22","pret":-0.00505,"close":47.14}
{"ticker":"O","date":"2015-09-23","pret":-0.00423,"close":47.33}
{"ticker":"O","date":"2015-09-24","pret":0.00169,"close":46.97}
{"ticker":"O","date":"2015-09-25","pret":-0.00403,"close":47.06}
{"ticker":"O","date":"2015-09-28","pret":-0.00319,"close":46.64}
{"ticker":"O","date":"2015-09-29","pret":-0.01136,"close":47.11}
{"ticker":"O","date":"2015-09-30","pret":0.01963,"close":47.39}
{"ticker":"O","date":"2015-10-01","pret":0.00611,"close":47.35}
{"ticker":"O","date":"2015-10-02","pret":-0.04006,"close":46}
{"ticker":"O","date":"2015-10-05","pret":0.00762,"close":47.11}
{"ticker":"O","date":"2015-10-06","pret":0.02019,"close":46.99}
{"ticker":"O","date":"2015-10-07","pret":0.00382,"close":47.43}
{"ticker":"O","date":"2015-10-08","pret":0.00486,"close":47.65}
{"ticker":"O","date":"2015-10-09","pret":0.00484,"close":47.77}
{"ticker":"O","date":"2015-10-12","pret":0.00189,"close":48.16}
{"ticker":"O","date":"2015-10-13","pret":0.0048,"close":48.08}
{"ticker":"O","date":"2015-10-14","pret":0.00229,"close":47.68}
{"ticker":"O","date":"2015-10-15","pret":-0.00605,"close":48.51}
{"ticker":"O","date":"2015-10-16","pret":0.01741,"close":48.61}
{"ticker":"O","date":"2015-10-19","pret":-0.00123,"close":48.88}
{"ticker":"O","date":"2015-10-20","pret":0.0037,"close":48.96}
{"ticker":"O","date":"2015-10-21","pret":0.00796,"close":48.88}
{"ticker":"O","date":"2015-10-22","pret":0.00406,"close":50.19}
{"ticker":"O","date":"2015-10-23","pret":0.01468,"close":49.9}
{"ticker":"O","date":"2015-10-26","pret":-0.0026,"close":50.25}
{"ticker":"O","date":"2015-10-27","pret":0.003,"close":50.31}
{"ticker":"O","date":"2015-10-28","pret":-0.0004,"close":50.6}
{"ticker":"O","date":"2015-10-29","pret":-0.02037,"close":49.68}
{"ticker":"O","date":"2015-10-30","pret":0.01154,"close":49.46}
{"ticker":"O","date":"2015-11-02","pret":-0.00525,"close":50.59}
{"ticker":"O","date":"2015-11-03","pret":0.02004,"close":50.14}
{"ticker":"O","date":"2015-11-04","pret":-0.00797,"close":49.45}
{"ticker":"O","date":"2015-11-05","pret":-0.01187,"close":50}
{"ticker":"O","date":"2015-11-06","pret":-0.00711,"close":47.47}
{"ticker":"O","date":"2015-11-09","pret":-0.03421,"close":46.39}
{"ticker":"O","date":"2015-11-10","pret":-0.02024,"close":46.94}
{"ticker":"O","date":"2015-11-11","pret":0.01219,"close":47.44}
{"ticker":"O","date":"2015-11-12","pret":0.00699,"close":47.44}
{"ticker":"O","date":"2015-11-13","pret":0.00295,"close":47.44}
{"ticker":"O","date":"2015-11-16","pret":-0.00148,"close":48.19}
{"ticker":"O","date":"2015-11-17","pret":0.01278,"close":48.44}
{"ticker":"O","date":"2015-11-18","pret":0.00912,"close":49.22}
{"ticker":"O","date":"2015-11-19","pret":0.01981,"close":49.37}
{"ticker":"O","date":"2015-11-20","pret":-0.00081,"close":49.67}
{"ticker":"O","date":"2015-11-23","pret":0.00826,"close":49.72}
{"ticker":"O","date":"2015-11-24","pret":-0.00624,"close":49.45}
{"ticker":"O","date":"2015-11-25","pret":-0.00121,"close":49.61}
{"ticker":"O","date":"2015-11-26"}
{"ticker":"O","date":"2015-11-27","pret":-0.00121,"close":50.03}
{"ticker":"O","date":"2015-11-30","pret":0.01487,"close":49.62}
{"ticker":"O","date":"2015-12-01","pret":-0.0028,"close":50.62}
{"ticker":"O","date":"2015-12-02","pret":0.00399,"close":49.61}
{"ticker":"O","date":"2015-12-03","pret":-0.01546,"close":48.78}
{"ticker":"O","date":"2015-12-04","pret":-0.00711,"close":50.01}
{"ticker":"O","date":"2015-12-07","pret":0.01858,"close":50.27}
{"ticker":"O","date":"2015-12-08","pret":0.00399,"close":50.14}
{"ticker":"O","date":"2015-12-09","pret":-0.00901,"close":49.62}
{"ticker":"O","date":"2015-12-10","pret":-0.00342,"close":48.94}
{"ticker":"O","date":"2015-12-11","pret":-0.01914,"close":48.65}
{"ticker":"O","date":"2015-12-14","pret":-0.00124,"close":49.34}
{"ticker":"O","date":"2015-12-15","pret":0.02461,"close":49.94}
{"ticker":"O","date":"2015-12-16","pret":0.0084,"close":51.23}
{"ticker":"O","date":"2015-12-17"}
{"ticker":"O","date":"2015-12-18","pret":0.01404,"close":51.08}
{"ticker":"O","date":"2015-12-21","pret":0.01308,"close":51.08}
{"ticker":"O","date":"2015-12-22","pret":-0.00505,"close":51.18}
{"ticker":"O","date":"2015-12-23","pret":-0.00136,"close":51.51}
{"ticker":"O","date":"2015-12-24","pret":0.00351,"close":51.3}
{"ticker":"O","date":"2015-12-28","pret":-0.00331,"close":51.75}
{"ticker":"O","date":"2015-12-29","pret":0.01279,"close":52.18}
{"ticker":"O","date":"2015-12-30","pret":0.00308,"close":51.92}
{"ticker":"O","date":"2015-12-31","pret":-0.00154,"close":51.63}
{"ticker":"O","date":"2016-01-04","pret":-0.01668,"close":51.18}
{"ticker":"O","date":"2016-01-05","pret":0.00488,"close":52.29}
{"ticker":"OA","date":"2015-01-02","pret":-0.00085,"close":118.09}
{"ticker":"OA","date":"2015-01-05","pret":0.00315,"close":115.89}
{"ticker":"OA","date":"2015-01-06","pret":-0.01466,"close":113.42}
{"ticker":"OA","date":"2015-01-07","pret":-0.01672,"close":115.01}
{"ticker":"OA","date":"2015-01-08","pret":0.02309,"close":118.18}
{"ticker":"OA","date":"2015-01-09","pret":0.01465,"close":117.8}
{"ticker":"OA","date":"2015-01-12","pret":-0.00424,"close":116.96}
{"ticker":"OA","date":"2015-01-13","pret":-0.00008,"close":117.86}
{"ticker":"OA","date":"2015-01-14","pret":-0.01162,"close":119.94}
{"ticker":"OA","date":"2015-01-15","pret":0.03612,"close":120}
{"ticker":"OA","date":"2015-01-16","pret":-0.00908,"close":120.69}
{"ticker":"OA","date":"2015-01-20","pret":0.00932,"close":124.52}
{"ticker":"OA","date":"2015-01-21","pret":0.03084,"close":124.82}
{"ticker":"OA","date":"2015-01-22","pret":0.00649,"close":128.22}
{"ticker":"OA","date":"2015-01-23","pret":0.01937,"close":131.84}
{"ticker":"OA","date":"2015-01-26","pret":0.0249,"close":132.75}
{"ticker":"OA","date":"2015-01-27","pret":-0.00145,"close":131.37}
{"ticker":"OA","date":"2015-01-28","pret":0.0136,"close":127.99}
{"ticker":"OA","date":"2015-01-29","pret":-0.69685,"close":64.63}
{"ticker":"OA","date":"2015-01-30","pret":-0.02966,"close":130.31}
{"ticker":"OA","date":"2015-02-02","pret":0.71016,"close":131.42}
{"ticker":"OA","date":"2015-02-03","pret":-0.7332,"close":62.41}
{"ticker":"OA","date":"2015-02-04","pret":0.78382,"close":138.04}
{"ticker":"OA","date":"2015-02-05","pret":0.00799,"close":63.54}
{"ticker":"OA","date":"2015-02-06","pret":-0.76986,"close":63.57}
{"ticker":"OA","date":"2015-02-09","pret":0.0155,"close":63.71}
{"ticker":"OA","date":"2015-02-10","pret":-0.0169,"close":61.81}
{"ticker":"OA","date":"2015-02-11","pret":-0.02711,"close":61.5}
{"ticker":"OA","date":"2015-02-12","pret":-0.00354,"close":62.34}
{"ticker":"OA","date":"2015-02-13","pret":0.01186,"close":63.42}
{"ticker":"OA","date":"2015-02-17","pret":0.01062,"close":62.34}
{"ticker":"OA","date":"2015-02-18","pret":-0.0119,"close":64.07}
{"ticker":"OA","date":"2015-02-19","pret":0.02676,"close":66.38}
{"ticker":"OA","date":"2015-02-20","pret":0.03406,"close":68.22}
{"ticker":"OA","date":"2015-02-23","pret":0.00599,"close":68.3}
{"ticker":"OA","date":"2015-02-24","pret":0.01922,"close":68.97}
{"ticker":"OA","date":"2015-02-25","pret":0.01193,"close":68.87}
{"ticker":"OA","date":"2015-02-26","pret":-0.00362,"close":67.65}
{"ticker":"OA","date":"2015-02-27","pret":-0.01861,"close":66.28}
{"ticker":"OA","date":"2015-03-02","pret":-0.01626,"close":68.06}
{"ticker":"OA","date":"2015-03-03","pret":0.01626,"close":67.95}
{"ticker":"OA","date":"2015-03-04","pret":0.01454,"close":68.2}
{"ticker":"OA","date":"2015-03-05","pret":-0.00585,"close":67.75}
{"ticker":"OA","date":"2015-03-06","pret":0.01542,"close":68.73}
{"ticker":"OA","date":"2015-03-09","pret":-0.0071,"close":69.26}
{"ticker":"OA","date":"2015-03-10","pret":0.02001,"close":72.06}
{"ticker":"OA","date":"2015-03-11","pret":0.039,"close":73.79}
{"ticker":"OA","date":"2015-03-12","pret":0.0225,"close":75.36}
{"ticker":"OA","date":"2015-03-13","pret":0.0108,"close":76.83}
{"ticker":"OA","date":"2015-03-16","pret":0.02514,"close":75.89}
{"ticker":"OA","date":"2015-03-17","pret":-0.01525,"close":75.96}
{"ticker":"OA","date":"2015-03-18","pret":-0.00342,"close":77.17}
{"ticker":"OA","date":"2015-03-19","pret":0.01789,"close":76.72}
{"ticker":"OA","date":"2015-03-20","pret":0.0022,"close":78.23}
{"ticker":"OA","date":"2015-03-23","pret":0.01703,"close":79.78}
{"ticker":"OA","date":"2015-03-24","pret":0.01274,"close":79.77}
{"ticker":"OA","date":"2015-03-25","pret":-0.01579,"close":76.3}
{"ticker":"OA","date":"2015-03-26","pret":-0.03433,"close":76.86}
{"ticker":"OA","date":"2015-03-27","pret":0.01335,"close":76.83}
{"ticker":"OA","date":"2015-03-30","pret":0.00299,"close":77.38}
{"ticker":"OA","date":"2015-03-31","pret":0.00517,"close":76.63}
{"ticker":"OA","date":"2015-04-01","pret":-0.01311,"close":76.85}
{"ticker":"OA","date":"2015-04-02","pret":-0.00131,"close":75.93}
{"ticker":"OA","date":"2015-04-06","pret":-0.01118,"close":77.02}
{"ticker":"OA","date":"2015-04-07","pret":0.02199,"close":76.89}
{"ticker":"OA","date":"2015-04-08","pret":-0.00545,"close":76.33}
{"ticker":"OA","date":"2015-04-09","pret":-0.00535,"close":76.62}
{"ticker":"OA","date":"2015-04-10","pret":0.00261,"close":77.17}
{"ticker":"OA","date":"2015-04-13","pret":0.00676,"close":75.77}
{"ticker":"OA","date":"2015-04-14","pret":-0.0166,"close":75.73}
{"ticker":"OA","date":"2015-04-15","pret":-0.00264,"close":74.57}
{"ticker":"OA","date":"2015-04-16","pret":-0.01518,"close":74.21}
{"ticker":"OA","date":"2015-04-17","pret":-0.01161,"close":72.96}
{"ticker":"OA","date":"2015-04-20","pret":-0.00354,"close":74.19}
{"ticker":"OA","date":"2015-04-21","pret":0.01259,"close":74.38}
{"ticker":"OA","date":"2015-04-22","pret":-0.00175,"close":74.5}
{"ticker":"OA","date":"2015-04-23","pret":-0.00283,"close":74.24}
{"ticker":"OA","date":"2015-04-24","pret":0.00647,"close":72.91}
{"ticker":"OA","date":"2015-04-27","pret":-0.02117,"close":73.89}
{"ticker":"OA","date":"2015-04-28","pret":0.01105,"close":73.87}
{"ticker":"OA","date":"2015-04-29","pret":-0.00136,"close":73.67}
{"ticker":"OA","date":"2015-04-30","pret":-0.00586,"close":73.16}
{"ticker":"OA","date":"2015-05-01","pret":-0.00534,"close":74.1}
{"ticker":"OA","date":"2015-05-04","pret":0.0177,"close":74.73}
{"ticker":"OA","date":"2015-05-05","pret":0.00833,"close":73.47}
{"ticker":"OA","date":"2015-05-06","pret":-0.01578,"close":72.92}
{"ticker":"OA","date":"2015-05-07","pret":-0.00313,"close":73.28}
{"ticker":"OA","date":"2015-05-08","pret":0.00571,"close":74.24}
{"ticker":"OA","date":"2015-05-11","pret":0.0081,"close":74.87}
{"ticker":"OA","date":"2015-05-12","pret":0.00282,"close":74.72}
{"ticker":"OA","date":"2015-05-13","pret":0.00535,"close":74.49}
{"ticker":"OA","date":"2015-05-14","pret":-0.00107,"close":75.64}
{"ticker":"OA","date":"2015-05-15","pret":0.01274,"close":75.13}
{"ticker":"OA","date":"2015-05-18","pret":-0.01154,"close":77.13}
{"ticker":"OA","date":"2015-05-19","pret":0.03358,"close":76.67}
{"ticker":"OA","date":"2015-05-20","pret":-0.00647,"close":76.73}
{"ticker":"OA","date":"2015-05-21","pret":-0.00455,"close":76.59}
{"ticker":"OA","date":"2015-05-22","pret":-0.00104,"close":76.1}
{"ticker":"OA","date":"2015-05-26","pret":-0.00971,"close":75.69}
{"ticker":"OA","date":"2015-05-27","pret":0.0004,"close":76.85}
{"ticker":"OA","date":"2015-05-28","pret":0.00145,"close":77.5}
{"ticker":"OA","date":"2015-05-29","pret":0.01735,"close":76.5}
{"ticker":"OA","date":"2015-06-01","pret":-0.01302,"close":74.37}
{"ticker":"OA","date":"2015-06-02","pret":-0.03073,"close":73.2}
{"ticker":"OA","date":"2015-06-03","pret":-0.01032,"close":74.44}
{"ticker":"OA","date":"2015-06-04","pret":0.01638,"close":72.67}
{"ticker":"OA","date":"2015-06-05","pret":-0.02406,"close":73.88}
{"ticker":"OA","date":"2015-06-08","pret":0.01772,"close":72.98}
{"ticker":"OA","date":"2015-06-09","pret":-0.0106,"close":75.14}
{"ticker":"OA","date":"2015-06-10","pret":0.03119,"close":76.72}
{"ticker":"OA","date":"2015-06-11","pret":0.01537,"close":76.64}
{"ticker":"OA","date":"2015-06-12","pret":-0.00969,"close":76.2}
{"ticker":"OA","date":"2015-06-15","pret":-0.00713,"close":75.89}
{"ticker":"OA","date":"2015-06-16","pret":0.00502,"close":76.6}
{"ticker":"OA","date":"2015-06-17","pret":0.00958,"close":75.86}
{"ticker":"OA","date":"2015-06-18","pret":-0.0055,"close":76.53}
{"ticker":"OA","date":"2015-06-19","pret":0.00289,"close":76.22}
{"ticker":"OA","date":"2015-06-22","pret":0.00418,"close":76.22}
{"ticker":"OA","date":"2015-06-23","pret":-0.0034,"close":75.98}
{"ticker":"OA","date":"2015-06-24","pret":-0.00551,"close":75.03}
{"ticker":"OA","date":"2015-06-25","pret":-0.01032,"close":74.16}
{"ticker":"OA","date":"2015-06-26","pret":-0.01164,"close":75.82}
{"ticker":"OA","date":"2015-06-29","pret":0.0051,"close":73.69}
{"ticker":"OA","date":"2015-06-30","pret":-0.00779,"close":73.36}
{"ticker":"OA","date":"2015-07-01","pret":-0.00351,"close":73.13}
{"ticker":"OA","date":"2015-07-02","pret":-0.01007,"close":72.02}
{"ticker":"OA","date":"2015-07-06","pret":-0.02562,"close":71.86}
{"ticker":"OA","date":"2015-07-07","pret":0.00615,"close":71.42}
{"ticker":"OA","date":"2015-07-08","pret":-0.01532,"close":69.88}
{"ticker":"OA","date":"2015-07-09","pret":0.0017,"close":70.49}
{"ticker":"OA","date":"2015-07-10","pret":0.00928,"close":71.7}
{"ticker":"OA","date":"2015-07-13","pret":0.01391,"close":72.44}
{"ticker":"OA","date":"2015-07-14","pret":-0.00152,"close":73.13}
{"ticker":"OA","date":"2015-07-15","pret":0.01128,"close":72.68}
{"ticker":"OA","date":"2015-07-16","pret":0,"close":73.41}
{"ticker":"OA","date":"2015-07-17","pret":0.00355,"close":72.92}
{"ticker":"OA","date":"2015-07-20","pret":-0.0089,"close":72.33}
{"ticker":"OA","date":"2015-07-21","pret":-0.0069,"close":71.25}
{"ticker":"OA","date":"2015-07-22","pret":-0.01492,"close":70.22}
{"ticker":"OA","date":"2015-07-23","pret":-0.0133,"close":69.71}
{"ticker":"OA","date":"2015-07-24","pret":-0.00643,"close":68.51}
{"ticker":"OA","date":"2015-07-27","pret":-0.0257,"close":68.04}
{"ticker":"OA","date":"2015-07-28","pret":0.00806,"close":68.78}
{"ticker":"OA","date":"2015-07-29","pret":0.00654,"close":69.48}
{"ticker":"OA","date":"2015-07-30","pret":0.00708,"close":70.14}
{"ticker":"OA","date":"2015-07-31","pret":0.01486,"close":70.95}
{"ticker":"OA","date":"2015-08-03","pret":0.00875,"close":70.54}
{"ticker":"OA","date":"2015-08-04","pret":-0.0133,"close":70.31}
{"ticker":"OA","date":"2015-08-05","pret":0.00526,"close":71.85}
{"ticker":"OA","date":"2015-08-06","pret":0.05015,"close":76.82}
{"ticker":"OA","date":"2015-08-07","pret":0.03026,"close":77.77}
{"ticker":"OA","date":"2015-08-10","pret":0.02288,"close":78.87}
{"ticker":"OA","date":"2015-08-11","pret":0.01572,"close":78.54}
{"ticker":"OA","date":"2015-08-12","pret":-0.02033,"close":79.14}
{"ticker":"OA","date":"2015-08-13","pret":0.01503,"close":80.21}
{"ticker":"OA","date":"2015-08-14","pret":0.01157,"close":79.92}
{"ticker":"OA","date":"2015-08-17","pret":-0.00577,"close":80.88}
{"ticker":"OA","date":"2015-08-18","pret":0.01287,"close":80.1}
{"ticker":"OA","date":"2015-08-19","pret":-0.01236,"close":79.32}
{"ticker":"OA","date":"2015-08-20","pret":-0.00719,"close":77.3}
{"ticker":"OA","date":"2015-08-21","pret":-0.03228,"close":75.22}
{"ticker":"OA","date":"2015-08-24","pret":-0.12783,"close":71.82}
{"ticker":"OA","date":"2015-08-25","pret":0.08742,"close":70.89}
{"ticker":"OA","date":"2015-08-26","pret":-0.01302,"close":73.73}
{"ticker":"OA","date":"2015-08-27","pret":0.01993,"close":75.88}
{"ticker":"OA","date":"2015-08-28","pret":0.02694,"close":75.83}
{"ticker":"OA","date":"2015-08-31","pret":-0.00277,"close":75.71}
{"ticker":"OA","date":"2015-09-01","pret":-0.02485,"close":73.84}
{"ticker":"OA","date":"2015-09-02","pret":0.01116,"close":75.75}
{"ticker":"OA","date":"2015-09-03","pret":0.01183,"close":75.21}
{"ticker":"OA","date":"2015-09-04","pret":-0.0203,"close":74.24}
{"ticker":"OA","date":"2015-09-08","pret":0.02964,"close":77.75}
{"ticker":"OA","date":"2015-09-09","pret":0.02202,"close":77.9}
{"ticker":"OA","date":"2015-09-10","pret":0,"close":77.91}
{"ticker":"OA","date":"2015-09-11","pret":-0.00591,"close":78.45}
{"ticker":"OA","date":"2015-09-14","pret":0.01102,"close":77.83}
{"ticker":"OA","date":"2015-09-15","pret":-0.00204,"close":78.14}
{"ticker":"OA","date":"2015-09-16","pret":-0.00358,"close":77.37}
{"ticker":"OA","date":"2015-09-17","pret":-0.00437,"close":76.51}
{"ticker":"OA","date":"2015-09-18","pret":-0.03059,"close":75.63}
{"ticker":"OA","date":"2015-09-21","pret":0.00951,"close":75.69}
{"ticker":"OA","date":"2015-09-22","pret":-0.01938,"close":75.62}
{"ticker":"OA","date":"2015-09-23","pret":0.0178,"close":75.48}
{"ticker":"OA","date":"2015-09-24","pret":-0.01646,"close":73.97}
{"ticker":"OA","date":"2015-09-25","pret":-0.00308,"close":73.31}
{"ticker":"OA","date":"2015-09-28","pret":-0.02309,"close":71.19}
{"ticker":"OA","date":"2015-09-29","pret":-0.01985,"close":71.72}
{"ticker":"OA","date":"2015-09-30","pret":0.0153,"close":71.87}
{"ticker":"OA","date":"2015-10-01","pret":-0.00554,"close":73.51}
{"ticker":"OA","date":"2015-10-02","pret":0.00692,"close":74.31}
{"ticker":"OA","date":"2015-10-05","pret":0.02867,"close":75.49}
{"ticker":"OA","date":"2015-10-06","pret":0.01225,"close":76.99}
{"ticker":"OA","date":"2015-10-07","pret":0.02393,"close":76.98}
{"ticker":"OA","date":"2015-10-08","pret":-0.00687,"close":76.88}
{"ticker":"OA","date":"2015-10-09","pret":-0.00013,"close":78.78}
{"ticker":"OA","date":"2015-10-12","pret":0.02417,"close":79.58}
{"ticker":"OA","date":"2015-10-13","pret":0.00127,"close":79}
{"ticker":"OA","date":"2015-10-14","pret":0.00203,"close":78.64}
{"ticker":"OA","date":"2015-10-15","pret":-0.00101,"close":78.35}
{"ticker":"OA","date":"2015-10-16","pret":-0.00865,"close":78}
{"ticker":"OA","date":"2015-10-19","pret":-0.01131,"close":77.65}
{"ticker":"OA","date":"2015-10-20","pret":0.0022,"close":78.89}
{"ticker":"OA","date":"2015-10-21","pret":0.02131,"close":79.02}
{"ticker":"OA","date":"2015-10-22","pret":0.00214,"close":81.33}
{"ticker":"OA","date":"2015-10-23","pret":0.0326,"close":81.7}
{"ticker":"OA","date":"2015-10-26","pret":0,"close":82.48}
{"ticker":"OA","date":"2015-10-27","pret":0.02707,"close":84.66}
{"ticker":"OA","date":"2015-10-28","pret":0.00851,"close":86.69}
{"ticker":"OA","date":"2015-10-29","pret":0.01692,"close":85.19}
{"ticker":"OA","date":"2015-10-30","pret":-0.01434,"close":85.62}
{"ticker":"OA","date":"2015-11-02","pret":0.00632,"close":87.48}
{"ticker":"OA","date":"2015-11-03","pret":0.01654,"close":86.76}
{"ticker":"OA","date":"2015-11-04","pret":-0.00264,"close":85.79}
{"ticker":"OA","date":"2015-11-05","pret":-0.01308,"close":85.48}
{"ticker":"OA","date":"2015-11-06","pret":-0.00233,"close":84.47}
{"ticker":"OA","date":"2015-11-09","pret":-0.01412,"close":83.37}
{"ticker":"OA","date":"2015-11-10","pret":-0.01588,"close":83.6}
{"ticker":"OA","date":"2015-11-11","pret":0.01066,"close":84}
{"ticker":"OA","date":"2015-11-12","pret":-0.00669,"close":81.3}
{"ticker":"OA","date":"2015-11-13","pret":-0.0308,"close":80.35}
{"ticker":"OA","date":"2015-11-16","pret":-0.00099,"close":85.19}
{"ticker":"OA","date":"2015-11-17","pret":0.05947,"close":86.07}
{"ticker":"OA","date":"2015-11-18","pret":0.00605,"close":85.73}
{"ticker":"OA","date":"2015-11-19","pret":-0.0036,"close":86.4}
{"ticker":"OA","date":"2015-11-20","pret":0.00661,"close":87.04}
{"ticker":"OA","date":"2015-11-23","pret":0.00691,"close":87.19}
{"ticker":"OA","date":"2015-11-24","pret":-0.00784,"close":86.49}
{"ticker":"OA","date":"2015-11-25","pret":0.00531,"close":86.27}
{"ticker":"OA","date":"2015-11-26"}
{"ticker":"OA","date":"2015-11-27","pret":-0.00277,"close":86.4}
{"ticker":"OA","date":"2015-11-30","pret":-0.00451,"close":85.91}
{"ticker":"OA","date":"2015-12-01","pret":0.00012,"close":85.9}
{"ticker":"OA","date":"2015-12-02","pret":-0.00279,"close":86.02}
{"ticker":"OA","date":"2015-12-03","pret":0.00163,"close":83.89}
{"ticker":"OA","date":"2015-12-04","pret":-0.02765,"close":86.58}
{"ticker":"OA","date":"2015-12-07","pret":0.03677,"close":89}
{"ticker":"OA","date":"2015-12-08","pret":0.0112,"close":87.05}
{"ticker":"OA","date":"2015-12-09","pret":-0.01397,"close":85.73}
{"ticker":"OA","date":"2015-12-10","pret":-0.00857,"close":86.12}
{"ticker":"OA","date":"2015-12-11","pret":-0.00888,"close":84.38}
{"ticker":"OA","date":"2015-12-14","pret":-0.01335,"close":83.8}
{"ticker":"OA","date":"2015-12-15","pret":0.00664,"close":84.98}
{"ticker":"OA","date":"2015-12-16","pret":0.01454,"close":86.34}
{"ticker":"OA","date":"2015-12-17"}
{"ticker":"OA","date":"2015-12-18","pret":0.01376,"close":86.65}
{"ticker":"OA","date":"2015-12-21","pret":0.00126,"close":90.72}
{"ticker":"OA","date":"2015-12-22","pret":0.05326,"close":90.05}
{"ticker":"OA","date":"2015-12-23","pret":-0.01424,"close":90.03}
{"ticker":"OA","date":"2015-12-24","pret":-0.01053,"close":89.92}
{"ticker":"OA","date":"2015-12-28","pret":0.00145,"close":89.65}
{"ticker":"OA","date":"2015-12-29","pret":0.01601,"close":90.98}
{"ticker":"OA","date":"2015-12-30","pret":-0.00384,"close":90.53}
{"ticker":"OA","date":"2015-12-31","pret":-0.00463,"close":89.34}
{"ticker":"OA","date":"2016-01-04","pret":-0.01189,"close":89.29}
{"ticker":"OA","date":"2016-01-05","pret":-0.0028,"close":91.99}
{"ticker":"OAS","date":"2015-01-02","pret":0.02356,"close":17.04}
{"ticker":"OAS","date":"2015-01-05","pret":-0.00368,"close":15.43}
{"ticker":"OAS","date":"2015-01-06","pret":-0.09476,"close":14.76}
{"ticker":"OAS","date":"2015-01-07","pret":0.0141,"close":14.76}
{"ticker":"OAS","date":"2015-01-08","pret":-0.00067,"close":15.05}
{"ticker":"OAS","date":"2015-01-09","pret":0.0093,"close":15.33}
{"ticker":"OAS","date":"2015-01-12","pret":-0.02138,"close":13.36}
{"ticker":"OAS","date":"2015-01-13","pret":-0.10454,"close":13.1}
{"ticker":"OAS","date":"2015-01-14","pret":-0.03354,"close":13.42}
{"ticker":"OAS","date":"2015-01-15","pret":0.06454,"close":13.02}
{"ticker":"OAS","date":"2015-01-16","pret":-0.04155,"close":13.68}
{"ticker":"OAS","date":"2015-01-20","pret":0.02099,"close":13.18}
{"ticker":"OAS","date":"2015-01-21","pret":-0.00223,"close":13.86}
{"ticker":"OAS","date":"2015-01-22","pret":0.03219,"close":13.35}
{"ticker":"OAS","date":"2015-01-23","pret":-0.04944,"close":12.91}
{"ticker":"OAS","date":"2015-01-26","pret":-0.01678,"close":13.29}
{"ticker":"OAS","date":"2015-01-27","pret":0.01905,"close":13.46}
{"ticker":"OAS","date":"2015-01-28","pret":0.00226,"close":12.56}
{"ticker":"OAS","date":"2015-01-29","pret":-0.04073,"close":12.9}
{"ticker":"OAS","date":"2015-01-30","pret":0.00391,"close":13.44}
{"ticker":"OAS","date":"2015-02-02","pret":0.07812,"close":15.27}
{"ticker":"OAS","date":"2015-02-03","pret":0.13687,"close":17.64}
{"ticker":"OAS","date":"2015-02-04","pret":0.05098,"close":17.21}
{"ticker":"OAS","date":"2015-02-05","pret":0.05306,"close":18.4}
{"ticker":"OAS","date":"2015-02-06","pret":0.06698,"close":18.65}
{"ticker":"OAS","date":"2015-02-09","pret":-0.00372,"close":17.96}
{"ticker":"OAS","date":"2015-02-10","pret":-0.04693,"close":16.16}
{"ticker":"OAS","date":"2015-02-11","pret":-0.12923,"close":15.93}
{"ticker":"OAS","date":"2015-02-12","pret":0.05263,"close":16.87}
{"ticker":"OAS","date":"2015-02-13","pret":0.06988,"close":16.84}
{"ticker":"OAS","date":"2015-02-17","pret":-0.06626,"close":17.19}
{"ticker":"OAS","date":"2015-02-18","pret":-0.00663,"close":16.82}
{"ticker":"OAS","date":"2015-02-19","pret":-0.03886,"close":16.99}
{"ticker":"OAS","date":"2015-02-20","pret":0.05625,"close":16.65}
{"ticker":"OAS","date":"2015-02-23","pret":-0.04189,"close":16.24}
{"ticker":"OAS","date":"2015-02-24","pret":0.01477,"close":15.45}
{"ticker":"OAS","date":"2015-02-25","pret":-0.06694,"close":15.73}
{"ticker":"OAS","date":"2015-02-26","pret":-0.01249,"close":14.56}
{"ticker":"OAS","date":"2015-02-27","pret":-0.02004,"close":14.33}
{"ticker":"OAS","date":"2015-03-02","pret":-0.04697,"close":13.55}
{"ticker":"OAS","date":"2015-03-03","pret":-0.03527,"close":13.84}
{"ticker":"OAS","date":"2015-03-04","pret":-0.03352,"close":14.33}
{"ticker":"OAS","date":"2015-03-05","pret":0.05884,"close":13.52}
{"ticker":"OAS","date":"2015-03-06","pret":-0.04157,"close":13.7}
{"ticker":"OAS","date":"2015-03-09","pret":0.04726,"close":14.06}
{"ticker":"OAS","date":"2015-03-10","pret":-0.02882,"close":13.72}
{"ticker":"OAS","date":"2015-03-11","pret":-0.00146,"close":14.13}
{"ticker":"OAS","date":"2015-03-12","pret":0.04088,"close":14.14}
{"ticker":"OAS","date":"2015-03-13","pret":-0.02779,"close":13.93}
{"ticker":"OAS","date":"2015-03-16","pret":-0.0271,"close":13.35}
{"ticker":"OAS","date":"2015-03-17","pret":-0.01647,"close":13.05}
{"ticker":"OAS","date":"2015-03-18","pret":-0.02522,"close":13.97}
{"ticker":"OAS","date":"2015-03-19","pret":0.04095,"close":13.96}
{"ticker":"OAS","date":"2015-03-20","pret":0.05984,"close":13.8}
{"ticker":"OAS","date":"2015-03-23","pret":-0.02911,"close":12.67}
{"ticker":"OAS","date":"2015-03-24","pret":-0.09993,"close":13.21}
{"ticker":"OAS","date":"2015-03-25","pret":0.05424,"close":13.3}
{"ticker":"OAS","date":"2015-03-26","pret":0.03847,"close":14.15}
{"ticker":"OAS","date":"2015-03-27","pret":0.00939,"close":14.06}
{"ticker":"OAS","date":"2015-03-30","pret":0.01001,"close":14.17}
{"ticker":"OAS","date":"2015-03-31","pret":-0.00643,"close":14.22}
{"ticker":"OAS","date":"2015-04-01","pret":0.01986,"close":14.69}
{"ticker":"OAS","date":"2015-04-02","pret":0.01671,"close":14.94}
{"ticker":"OAS","date":"2015-04-06","pret":0.05378,"close":16.65}
{"ticker":"OAS","date":"2015-04-07","pret":0.07256,"close":16.73}
{"ticker":"OAS","date":"2015-04-08","pret":0.0181,"close":16.56}
{"ticker":"OAS","date":"2015-04-09","pret":-0.00359,"close":17.13}
{"ticker":"OAS","date":"2015-04-10","pret":0.02722,"close":16.91}
{"ticker":"OAS","date":"2015-04-13","pret":0,"close":16.96}
{"ticker":"OAS","date":"2015-04-14","pret":-0.00117,"close":18.01}
{"ticker":"OAS","date":"2015-04-15","pret":0.03729,"close":18.72}
{"ticker":"OAS","date":"2015-04-16","pret":0.04621,"close":18.34}
{"ticker":"OAS","date":"2015-04-17","pret":-0.02229,"close":17.38}
{"ticker":"OAS","date":"2015-04-20","pret":-0.04901,"close":18.1}
{"ticker":"OAS","date":"2015-04-21","pret":0.04515,"close":16.83}
{"ticker":"OAS","date":"2015-04-22","pret":-0.06087,"close":16.47}
{"ticker":"OAS","date":"2015-04-23","pret":-0.02554,"close":16.46}
{"ticker":"OAS","date":"2015-04-24","pret":-0.01272,"close":16.26}
{"ticker":"OAS","date":"2015-04-27","pret":-0.00061,"close":16.09}
{"ticker":"OAS","date":"2015-04-28","pret":-0.01598,"close":16.17}
{"ticker":"OAS","date":"2015-04-29","pret":-0.00186,"close":17.45}
{"ticker":"OAS","date":"2015-04-30","pret":0.07818,"close":17.94}
{"ticker":"OAS","date":"2015-05-01","pret":0.01085,"close":17.79}
{"ticker":"OAS","date":"2015-05-04","pret":0.00961,"close":17.28}
{"ticker":"OAS","date":"2015-05-05","pret":-0.00338,"close":16.32}
{"ticker":"OAS","date":"2015-05-06","pret":-0.05928,"close":16.3}
{"ticker":"OAS","date":"2015-05-07","pret":-0.03659,"close":16.84}
{"ticker":"OAS","date":"2015-05-08","pret":0.06084,"close":17.2}
{"ticker":"OAS","date":"2015-05-11","pret":0.0122,"close":16.82}
{"ticker":"OAS","date":"2015-05-12","pret":-0.03048,"close":18}
{"ticker":"OAS","date":"2015-05-13","pret":0.07619,"close":17.62}
{"ticker":"OAS","date":"2015-05-14","pret":-0.02683,"close":16.88}
{"ticker":"OAS","date":"2015-05-15","pret":-0.05234,"close":17.22}
{"ticker":"OAS","date":"2015-05-18","pret":0.01599,"close":17.36}
{"ticker":"OAS","date":"2015-05-19","pret":-0.00059,"close":16.09}
{"ticker":"OAS","date":"2015-05-20","pret":-0.05064,"close":16}
{"ticker":"OAS","date":"2015-05-21","pret":0.00494,"close":17.07}
{"ticker":"OAS","date":"2015-05-22","pret":0.0309,"close":17.37}
{"ticker":"OAS","date":"2015-05-26","pret":0.01422,"close":17.09}
{"ticker":"OAS","date":"2015-05-27","pret":-0.00649,"close":17.04}
{"ticker":"OAS","date":"2015-05-28","pret":-0.00653,"close":16.7}
{"ticker":"OAS","date":"2015-05-29","pret":0.00119,"close":16.98}
{"ticker":"OAS","date":"2015-06-01","pret":0.00534,"close":16.79}
{"ticker":"OAS","date":"2015-06-02","pret":0.00178,"close":17.17}
{"ticker":"OAS","date":"2015-06-03","pret":0.00648,"close":16.68}
{"ticker":"OAS","date":"2015-06-04","pret":-0.02377,"close":16.33}
{"ticker":"OAS","date":"2015-06-05","pret":-0.03301,"close":16.66}
{"ticker":"OAS","date":"2015-06-08","pret":0.0306,"close":16.77}
{"ticker":"OAS","date":"2015-06-09","pret":0.02735,"close":17.05}
{"ticker":"OAS","date":"2015-06-10","pret":0.02376,"close":17.47}
{"ticker":"OAS","date":"2015-06-11","pret":0.02097,"close":17.15}
{"ticker":"OAS","date":"2015-06-12","pret":-0.04122,"close":16.93}
{"ticker":"OAS","date":"2015-06-15","pret":-0.02485,"close":16.75}
{"ticker":"OAS","date":"2015-06-16","pret":0.01191,"close":16.97}
{"ticker":"OAS","date":"2015-06-17","pret":0.01761,"close":17.11}
{"ticker":"OAS","date":"2015-06-18","pret":-0.00058,"close":17.18}
{"ticker":"OAS","date":"2015-06-19","pret":-0.01348,"close":16.63}
{"ticker":"OAS","date":"2015-06-22","pret":-0.01426,"close":16.36}
{"ticker":"OAS","date":"2015-06-23","pret":-0.02178,"close":16.28}
{"ticker":"OAS","date":"2015-06-24","pret":-0.00552,"close":15.98}
{"ticker":"OAS","date":"2015-06-25","pret":-0.01362,"close":16.19}
{"ticker":"OAS","date":"2015-06-26","pret":0.00373,"close":15.74}
{"ticker":"OAS","date":"2015-06-29","pret":-0.05752,"close":15.84}
{"ticker":"OAS","date":"2015-06-30","pret":0.05317,"close":15.85}
{"ticker":"OAS","date":"2015-07-01","pret":-0.01572,"close":14.43}
{"ticker":"OAS","date":"2015-07-02","pret":-0.0839,"close":14.63}
{"ticker":"OAS","date":"2015-07-06","pret":-0.02795,"close":13.44}
{"ticker":"OAS","date":"2015-07-07","pret":-0.05912,"close":14}
{"ticker":"OAS","date":"2015-07-08","pret":0.03255,"close":13.1}
{"ticker":"OAS","date":"2015-07-09","pret":-0.0154,"close":13.42}
{"ticker":"OAS","date":"2015-07-10","pret":-0.00222,"close":12.51}
{"ticker":"OAS","date":"2015-07-13","pret":-0.07217,"close":12.63}
{"ticker":"OAS","date":"2015-07-14","pret":0.00714,"close":13.41}
{"ticker":"OAS","date":"2015-07-15","pret":0.04558,"close":12.75}
{"ticker":"OAS","date":"2015-07-16","pret":-0.02215,"close":12.09}
{"ticker":"OAS","date":"2015-07-17","pret":-0.0712,"close":11.71}
{"ticker":"OAS","date":"2015-07-20","pret":-0.03459,"close":11.08}
{"ticker":"OAS","date":"2015-07-21","pret":-0.03939,"close":10.8}
{"ticker":"OAS","date":"2015-07-22","pret":-0.04942,"close":10.52}
{"ticker":"OAS","date":"2015-07-23","pret":-0.00564,"close":10.57}
{"ticker":"OAS","date":"2015-07-24","pret":-0.00189,"close":10.14}
{"ticker":"OAS","date":"2015-07-27","pret":-0.06643,"close":9.42}
{"ticker":"OAS","date":"2015-07-28","pret":-0.03704,"close":9.77}
{"ticker":"OAS","date":"2015-07-29","pret":0.01972,"close":10.4}
{"ticker":"OAS","date":"2015-07-30","pret":0.05109,"close":9.91}
{"ticker":"OAS","date":"2015-07-31","pret":-0.04188,"close":9.63}
{"ticker":"OAS","date":"2015-08-03","pret":-0.03524,"close":8.78}
{"ticker":"OAS","date":"2015-08-04","pret":-0.05085,"close":8.58}
{"ticker":"OAS","date":"2015-08-05","pret":0.0445,"close":8.35}
{"ticker":"OAS","date":"2015-08-06","pret":-0.10159,"close":10.03}
{"ticker":"OAS","date":"2015-08-07","pret":0.13808,"close":9.51}
{"ticker":"OAS","date":"2015-08-10","pret":-0.02068,"close":10.77}
{"ticker":"OAS","date":"2015-08-11","pret":0.06179,"close":10.99}
{"ticker":"OAS","date":"2015-08-12","pret":0.05912,"close":11.6}
{"ticker":"OAS","date":"2015-08-13","pret":0.04791,"close":11.04}
{"ticker":"OAS","date":"2015-08-14","pret":-0.02231,"close":10.48}
{"ticker":"OAS","date":"2015-08-17","pret":-0.0349,"close":10.26}
{"ticker":"OAS","date":"2015-08-18","pret":-0.04394,"close":10.64}
{"ticker":"OAS","date":"2015-08-19","pret":0.02507,"close":10.18}
{"ticker":"OAS","date":"2015-08-20","pret":-0.03785,"close":9.66}
{"ticker":"OAS","date":"2015-08-21","pret":-0.06013,"close":9.2}
{"ticker":"OAS","date":"2015-08-24","pret":-0.13353,"close":8.23}
{"ticker":"OAS","date":"2015-08-25","pret":0.06394,"close":8.07}
{"ticker":"OAS","date":"2015-08-26","pret":-0.06034,"close":8.3}
{"ticker":"OAS","date":"2015-08-27","pret":0.03986,"close":9.47}
{"ticker":"OAS","date":"2015-08-28","pret":0.07205,"close":9.99}
{"ticker":"OAS","date":"2015-08-31","pret":0.03572,"close":11.16}
{"ticker":"OAS","date":"2015-09-01","pret":0.0907,"close":10.43}
{"ticker":"OAS","date":"2015-09-02","pret":0.00376,"close":10.5}
{"ticker":"OAS","date":"2015-09-03","pret":-0.00849,"close":10.55}
{"ticker":"OAS","date":"2015-09-04","pret":-0.01816,"close":11.06}
{"ticker":"OAS","date":"2015-09-08","pret":0.05716,"close":10.77}
{"ticker":"OAS","date":"2015-09-09","pret":-0.03711,"close":9.86}
{"ticker":"OAS","date":"2015-09-10","pret":-0.06947,"close":9.76}
{"ticker":"OAS","date":"2015-09-11","pret":-0.04137,"close":9.3}
{"ticker":"OAS","date":"2015-09-14","pret":-0.02892,"close":9.15}
{"ticker":"OAS","date":"2015-09-15","pret":0.00109,"close":9.37}
{"ticker":"OAS","date":"2015-09-16","pret":0.0508,"close":10.35}
{"ticker":"OAS","date":"2015-09-17","pret":0.06396,"close":10.56}
{"ticker":"OAS","date":"2015-09-18","pret":-0.01463,"close":9.78}
{"ticker":"OAS","date":"2015-09-21","pret":-0.01385,"close":9.74}
{"ticker":"OAS","date":"2015-09-22","pret":-0.06056,"close":9.85}
{"ticker":"OAS","date":"2015-09-23","pret":0.04348,"close":9.39}
{"ticker":"OAS","date":"2015-09-24","pret":-0.06596,"close":9.51}
{"ticker":"OAS","date":"2015-09-25","pret":0.0403,"close":9.09}
{"ticker":"OAS","date":"2015-09-28","pret":-0.08004,"close":8.37}
{"ticker":"OAS","date":"2015-09-29","pret":-0.04609,"close":8.51}
{"ticker":"OAS","date":"2015-09-30","pret":0.01405,"close":8.68}
{"ticker":"OAS","date":"2015-10-01","pret":0.04546,"close":9.19}
{"ticker":"OAS","date":"2015-10-02","pret":0.00222,"close":10.73}
{"ticker":"OAS","date":"2015-10-05","pret":0.19663,"close":11.73}
{"ticker":"OAS","date":"2015-10-06","pret":0.06863,"close":13.48}
{"ticker":"OAS","date":"2015-10-07","pret":0.15269,"close":12.89}
{"ticker":"OAS","date":"2015-10-08","pret":-0.05939,"close":13.76}
{"ticker":"OAS","date":"2015-10-09","pret":0.08034,"close":13.6}
{"ticker":"OAS","date":"2015-10-12","pret":-0.02827,"close":12.2}
{"ticker":"OAS","date":"2015-10-13","pret":-0.13018,"close":11.9}
{"ticker":"OAS","date":"2015-10-14","pret":-0.00757,"close":11.85}
{"ticker":"OAS","date":"2015-10-15","pret":-0.01788,"close":12.37}
{"ticker":"OAS","date":"2015-10-16","pret":0.07208,"close":12.25}
{"ticker":"OAS","date":"2015-10-19","pret":-0.04831,"close":11.41}
{"ticker":"OAS","date":"2015-10-20","pret":-0.04724,"close":11.77}
{"ticker":"OAS","date":"2015-10-21","pret":0.01916,"close":11.28}
{"ticker":"OAS","date":"2015-10-22","pret":-0.0139,"close":11.08}
{"ticker":"OAS","date":"2015-10-23","pret":-0.0429,"close":11.22}
{"ticker":"OAS","date":"2015-10-26","pret":0.01361,"close":11.07}
{"ticker":"OAS","date":"2015-10-27","pret":-0.03111,"close":10.59}
{"ticker":"OAS","date":"2015-10-28","pret":-0.01028,"close":11.13}
{"ticker":"OAS","date":"2015-10-29","pret":0.03234,"close":11.17}
{"ticker":"OAS","date":"2015-10-30","pret":0.02514,"close":11.63}
{"ticker":"OAS","date":"2015-11-02","pret":0.00619,"close":11.82}
{"ticker":"OAS","date":"2015-11-03","pret":0.05985,"close":12.15}
{"ticker":"OAS","date":"2015-11-04","pret":0.04859,"close":12.43}
{"ticker":"OAS","date":"2015-11-05","pret":-0.01996,"close":12.84}
{"ticker":"OAS","date":"2015-11-06","pret":0.01521,"close":12.99}
{"ticker":"OAS","date":"2015-11-09","pret":0.03588,"close":12.47}
{"ticker":"OAS","date":"2015-11-10","pret":-0.05594,"close":12.58}
{"ticker":"OAS","date":"2015-11-11","pret":0.01208,"close":11.77}
{"ticker":"OAS","date":"2015-11-12","pret":-0.08694,"close":11.59}
{"ticker":"OAS","date":"2015-11-13","pret":0.00436,"close":11.69}
{"ticker":"OAS","date":"2015-11-16","pret":0.02066,"close":12.46}
{"ticker":"OAS","date":"2015-11-17","pret":0.04578,"close":11.77}
{"ticker":"OAS","date":"2015-11-18","pret":-0.02388,"close":12.18}
{"ticker":"OAS","date":"2015-11-19","pret":-0.00418,"close":11.53}
{"ticker":"OAS","date":"2015-11-20","pret":-0.03232,"close":11.36}
{"ticker":"OAS","date":"2015-11-23","pret":-0.0148,"close":11.62}
{"ticker":"OAS","date":"2015-11-24","pret":0.03279,"close":12.4}
{"ticker":"OAS","date":"2015-11-25","pret":0.03339,"close":12.11}
{"ticker":"OAS","date":"2015-11-26"}
{"ticker":"OAS","date":"2015-11-27","pret":-0.02831,"close":11.32}
{"ticker":"OAS","date":"2015-11-30","pret":-0.03088,"close":11.49}
{"ticker":"OAS","date":"2015-12-01","pret":0.00087,"close":11.35}
{"ticker":"OAS","date":"2015-12-02","pret":-0.02824,"close":10.44}
{"ticker":"OAS","date":"2015-12-03","pret":-0.04861,"close":10.32}
{"ticker":"OAS","date":"2015-12-04","pret":-0.06304,"close":9.8}
{"ticker":"OAS","date":"2015-12-07","pret":-0.06301,"close":8.54}
{"ticker":"OAS","date":"2015-12-08","pret":-0.13445,"close":8.65}
{"ticker":"OAS","date":"2015-12-09","pret":0.05227,"close":8.78}
{"ticker":"OAS","date":"2015-12-10","pret":-0.00232,"close":9.4}
{"ticker":"OAS","date":"2015-12-11","pret":0.05638,"close":8.86}
{"ticker":"OAS","date":"2015-12-14","pret":-0.04256,"close":8.45}
{"ticker":"OAS","date":"2015-12-15","pret":-0.02432,"close":9.2}
{"ticker":"OAS","date":"2015-12-16","pret":0.06578,"close":8.5}
{"ticker":"OAS","date":"2015-12-17"}
{"ticker":"OAS","date":"2015-12-18","pret":-0.15782,"close":7.15}
{"ticker":"OAS","date":"2015-12-21","pret":-0.09005,"close":6.45}
{"ticker":"OAS","date":"2015-12-22","pret":-0.10208,"close":6.75}
{"ticker":"OAS","date":"2015-12-23","pret":0.09644,"close":8.09}
{"ticker":"OAS","date":"2015-12-24","pret":0.14216,"close":7.96}
{"ticker":"OAS","date":"2015-12-28","pret":-0.06331,"close":7.05}
{"ticker":"OAS","date":"2015-12-29","pret":-0.04,"close":7.32}
{"ticker":"OAS","date":"2015-12-30","pret":-0.07045,"close":6.81}
{"ticker":"OAS","date":"2015-12-31","pret":-0.01323,"close":7.37}
{"ticker":"OAS","date":"2016-01-04","pret":0.07685,"close":7.58}
{"ticker":"OAS","date":"2016-01-05","pret":0.03764,"close":7.45}
{"ticker":"OB","date":"2015-01-02","pret":-0.00306,"close":16.02}
{"ticker":"OB","date":"2015-01-05","pret":-0.02607,"close":15.92}
{"ticker":"OB","date":"2015-01-06","pret":0,"close":16.1}
{"ticker":"OB","date":"2015-01-07","pret":0.01931,"close":16.31}
{"ticker":"OB","date":"2015-01-08","pret":0.00921,"close":16.39}
{"ticker":"OB","date":"2015-01-09","pret":0.00183,"close":16.4}
{"ticker":"OB","date":"2015-01-12","pret":0.00061,"close":16.19}
{"ticker":"OB","date":"2015-01-13","pret":-0.00796,"close":16.49}
{"ticker":"OB","date":"2015-01-14","pret":0.00613,"close":16.25}
{"ticker":"OB","date":"2015-01-15","pret":0,"close":16.13}
{"ticker":"OB","date":"2015-01-16","pret":-0.01229,"close":16.42}
{"ticker":"OB","date":"2015-01-20","pret":0.0202,"close":16.39}
{"ticker":"OB","date":"2015-01-21","pret":-0.00243,"close":16.34}
{"ticker":"OB","date":"2015-01-22","pret":0.00182,"close":16.65}
{"ticker":"OB","date":"2015-01-23","pret":0.01445,"close":16.72}
{"ticker":"OB","date":"2015-01-26","pret":0.00298,"close":16.8}
{"ticker":"OB","date":"2015-01-27","pret":-0.00598,"close":16.47}
{"ticker":"OB","date":"2015-01-28","pret":-0.01146,"close":16.04}
{"ticker":"OB","date":"2015-01-29","pret":-0.02331,"close":16.24}
{"ticker":"OB","date":"2015-01-30","pret":-0.00498,"close":15.81}
{"ticker":"OB","date":"2015-02-02","pret":-0.0094,"close":15.87}
{"ticker":"OB","date":"2015-02-03","pret":0.00815,"close":16.12}
{"ticker":"OB","date":"2015-02-04","pret":0.00561,"close":16.09}
{"ticker":"OB","date":"2015-02-05","pret":-0.00124,"close":16.1}
{"ticker":"OB","date":"2015-02-06","pret":0.00124,"close":16.15}
{"ticker":"OB","date":"2015-02-09","pret":-0.00249,"close":15.96}
{"ticker":"OB","date":"2015-02-10","pret":-0.0075,"close":15.72}
{"ticker":"OB","date":"2015-02-11","pret":-0.01645,"close":15.67}
{"ticker":"OB","date":"2015-02-12","pret":0.00128,"close":15.73}
{"ticker":"OB","date":"2015-02-13","pret":0.00191,"close":15.75}
{"ticker":"OB","date":"2015-02-17","pret":-0.00191,"close":15.62}
{"ticker":"OB","date":"2015-02-18","pret":-0.00639,"close":15.52}
{"ticker":"OB","date":"2015-02-19","pret":-0.0045,"close":15.54}
{"ticker":"OB","date":"2015-02-20","pret":0.00321,"close":15.47}
{"ticker":"OB","date":"2015-02-23","pret":-0.01357,"close":15.35}
{"ticker":"OB","date":"2015-02-24","pret":-0.0013,"close":15.09}
{"ticker":"OB","date":"2015-02-25","pret":-0.0151,"close":14.99}
{"ticker":"OB","date":"2015-02-26","pret":-0.00597,"close":14.79}
{"ticker":"OB","date":"2015-02-27","pret":-0.02016,"close":15}
{"ticker":"OB","date":"2015-03-02","pret":0.02415,"close":15.47}
{"ticker":"OB","date":"2015-03-03","pret":0.02293,"close":15.63}
{"ticker":"OB","date":"2015-03-04","pret":0.01031,"close":15.25}
{"ticker":"OB","date":"2015-03-05","pret":-0.02532,"close":15.07}
{"ticker":"OB","date":"2015-03-06","pret":-0.02194,"close":14.82}
{"ticker":"OB","date":"2015-03-09","pret":0.00134,"close":14.86}
{"ticker":"OB","date":"2015-03-10","pret":-0.00809,"close":14.68}
{"ticker":"OB","date":"2015-03-11","pret":-0.01706,"close":14.59}
{"ticker":"OB","date":"2015-03-12","pret":0.01231,"close":14.8}
{"ticker":"OB","date":"2015-03-13","pret":0.00542,"close":14.76}
{"ticker":"OB","date":"2015-03-16","pret":-0.00203,"close":14.8}
{"ticker":"OB","date":"2015-03-17","pret":0.00944,"close":15.04}
{"ticker":"OB","date":"2015-03-18","pret":0.01002,"close":15.08}
{"ticker":"OB","date":"2015-03-19","pret":-0.00199,"close":15.06}
{"ticker":"OB","date":"2015-03-20","pret":0.00928,"close":15.27}
{"ticker":"OB","date":"2015-03-23","pret":0.00395,"close":15.27}
{"ticker":"OB","date":"2015-03-24","pret":0.00655,"close":15.19}
{"ticker":"OB","date":"2015-03-25","pret":-0.00458,"close":14.87}
{"ticker":"OB","date":"2015-03-26","pret":-0.02389,"close":14.6}
{"ticker":"OB","date":"2015-03-27","pret":-0.01625,"close":14.49}
{"ticker":"OB","date":"2015-03-30","pret":-0.00754,"close":15.17}
{"ticker":"OB","date":"2015-03-31","pret":0.04636,"close":15.21}
{"ticker":"OB","date":"2015-04-01","pret":-0.00461,"close":15.25}
{"ticker":"OB","date":"2015-04-02","pret":0.00919,"close":15.3}
{"ticker":"OB","date":"2015-04-06","pret":-0.00656,"close":15.31}
{"ticker":"OB","date":"2015-04-07","pret":0.00525,"close":15}
{"ticker":"OB","date":"2015-04-08","pret":-0.01716,"close":15.89}
{"ticker":"OB","date":"2015-04-09","pret":0.06008,"close":15.81}
{"ticker":"OB","date":"2015-04-10","pret":-0.00377,"close":15.88}
{"ticker":"OB","date":"2015-04-13","pret":0.00502,"close":15.93}
{"ticker":"OB","date":"2015-04-14","pret":0.00125,"close":15.9}
{"ticker":"OB","date":"2015-04-15","pret":-0.00376,"close":16.21}
{"ticker":"OB","date":"2015-04-16","pret":0.01186,"close":16.29}
{"ticker":"OB","date":"2015-04-17","pret":0.00372,"close":16.16}
{"ticker":"OB","date":"2015-04-20","pret":0.00124,"close":16.28}
{"ticker":"OB","date":"2015-04-21","pret":0.00615,"close":15.95}
{"ticker":"OB","date":"2015-04-22","pret":-0.02296,"close":15.88}
{"ticker":"OB","date":"2015-04-23","pret":-0.00188,"close":16.11}
{"ticker":"OB","date":"2015-04-24","pret":0.01001,"close":15.94}
{"ticker":"OB","date":"2015-04-27","pret":-0.01127,"close":15.66}
{"ticker":"OB","date":"2015-04-28","pret":-0.01587,"close":15.76}
{"ticker":"OB","date":"2015-04-29","pret":0.00064,"close":15.5}
{"ticker":"OB","date":"2015-04-30","pret":-0.01482,"close":15.08}
{"ticker":"OB","date":"2015-05-01","pret":-0.02098,"close":15.02}
{"ticker":"OB","date":"2015-05-04","pret":-0.00598,"close":14.82}
{"ticker":"OB","date":"2015-05-05","pret":-0.01072,"close":14.59}
{"ticker":"OB","date":"2015-05-06","pret":-0.01016,"close":14.59}
{"ticker":"OB","date":"2015-05-07","pret":-0.00478,"close":14.69}
{"ticker":"OB","date":"2015-05-08","pret":0.00885,"close":14.74}
{"ticker":"OB","date":"2015-05-11","pret":-0.00272,"close":14.7}
{"ticker":"OB","date":"2015-05-12","pret":-0.00751,"close":14.57}
{"ticker":"OB","date":"2015-05-13","pret":0.00274,"close":14.59}
{"ticker":"OB","date":"2015-05-14","pret":-0.00274,"close":14.9}
{"ticker":"OB","date":"2015-05-15","pret":0.01765,"close":15.01}
{"ticker":"OB","date":"2015-05-18","pret":0.00804,"close":14.93}
{"ticker":"OB","date":"2015-05-19","pret":-0.00603,"close":14.83}
{"ticker":"OB","date":"2015-05-20","pret":-0.00471,"close":14.85}
{"ticker":"OB","date":"2015-05-21","pret":-0.00135,"close":14.88}
{"ticker":"OB","date":"2015-05-22","pret":0.00539,"close":14.95}
{"ticker":"OB","date":"2015-05-26","pret":-0.00269,"close":14.83}
{"ticker":"OB","date":"2015-05-27","pret":-0.00338,"close":14.59}
{"ticker":"OB","date":"2015-05-28","pret":-0.01842,"close":14.53}
{"ticker":"OB","date":"2015-05-29","pret":-0.00552,"close":14.4}
{"ticker":"OB","date":"2015-06-01","pret":0.00415,"close":14.39}
{"ticker":"OB","date":"2015-06-02","pret":-0.0111,"close":14.12}
{"ticker":"OB","date":"2015-06-03","pret":-0.01546,"close":14.15}
{"ticker":"OB","date":"2015-06-04","pret":-0.00213,"close":14.26}
{"ticker":"OB","date":"2015-06-05","pret":0.01129,"close":14.44}
{"ticker":"OB","date":"2015-06-08","pret":0.01047,"close":14.44}
{"ticker":"OB","date":"2015-06-09","pret":0.00208,"close":14.39}
{"ticker":"OB","date":"2015-06-10","pret":-0.01115,"close":14.53}
{"ticker":"OB","date":"2015-06-11","pret":0.01806,"close":14.64}
{"ticker":"OB","date":"2015-06-12","pret":0.00618,"close":14.53}
{"ticker":"OB","date":"2015-06-15","pret":-0.01586,"close":14.31}
{"ticker":"OB","date":"2015-06-16","pret":-0.00978,"close":14.26}
{"ticker":"OB","date":"2015-06-17","pret":0,"close":13.99}
{"ticker":"OB","date":"2015-06-18","pret":-0.01485,"close":13.92}
{"ticker":"OB","date":"2015-06-19","pret":-0.00858,"close":13.72}
{"ticker":"OB","date":"2015-06-22","pret":-0.01083,"close":14.23}
{"ticker":"OB","date":"2015-06-23","pret":0.03356,"close":14.57}
{"ticker":"OB","date":"2015-06-24","pret":0.02016,"close":14.63}
{"ticker":"OB","date":"2015-06-25","pret":0.00686,"close":14.68}
{"ticker":"OB","date":"2015-06-26","pret":0.00273,"close":14.69}
{"ticker":"OB","date":"2015-06-29","pret":-0.00273,"close":14.49}
{"ticker":"OB","date":"2015-06-30","pret":-0.00137,"close":14.51}
{"ticker":"OB","date":"2015-07-01","pret":-0.00343,"close":14.58}
{"ticker":"OB","date":"2015-07-02","pret":0.00274,"close":14.61}
{"ticker":"OB","date":"2015-07-06","pret":-0.00206,"close":14.72}
{"ticker":"OB","date":"2015-07-07","pret":0.01228,"close":14.55}
{"ticker":"OB","date":"2015-07-08","pret":-0.02124,"close":15.12}
{"ticker":"OB","date":"2015-07-09","pret":0.06111,"close":15.15}
{"ticker":"OB","date":"2015-07-10","pret":-0.01312,"close":15.26}
{"ticker":"OB","date":"2015-07-13","pret":0.01831,"close":15.36}
{"ticker":"OB","date":"2015-07-14","pret":-0.0039,"close":15.39}
{"ticker":"OB","date":"2015-07-15","pret":0.00519,"close":15.38}
{"ticker":"OB","date":"2015-07-16","pret":-0.00324,"close":15.08}
{"ticker":"OB","date":"2015-07-17","pret":-0.021,"close":15.11}
{"ticker":"OB","date":"2015-07-20","pret":0.00331,"close":15.01}
{"ticker":"OB","date":"2015-07-21","pret":-0.0093,"close":14.96}
{"ticker":"OB","date":"2015-07-22","pret":-0.00267,"close":14.98}
{"ticker":"OB","date":"2015-07-23","pret":-0.00201,"close":14.94}
{"ticker":"OB","date":"2015-07-24","pret":0.00335,"close":14.88}
{"ticker":"OB","date":"2015-07-27","pret":-0.00738,"close":14.52}
{"ticker":"OB","date":"2015-07-28","pret":-0.02315,"close":14.29}
{"ticker":"OB","date":"2015-07-29","pret":-0.01108,"close":14.34}
{"ticker":"OB","date":"2015-07-30","pret":-0.00769,"close":14.3}
{"ticker":"OB","date":"2015-07-31","pret":0.0014,"close":14.5}
{"ticker":"OB","date":"2015-08-03","pret":0.01874,"close":14.65}
{"ticker":"OB","date":"2015-08-04","pret":0.01026,"close":14.57}
{"ticker":"OB","date":"2015-08-05","pret":-0.00136,"close":14.87}
{"ticker":"OB","date":"2015-08-06","pret":0.01354,"close":14.68}
{"ticker":"OB","date":"2015-08-07","pret":-0.01627,"close":14.54}
{"ticker":"OB","date":"2015-08-10","pret":0.00273,"close":14.99}
{"ticker":"OB","date":"2015-08-11","pret":0.0169,"close":15.71}
{"ticker":"OB","date":"2015-08-12","pret":0.04649,"close":15.39}
{"ticker":"OB","date":"2015-08-13","pret":-0.01288,"close":15.47}
{"ticker":"OB","date":"2015-08-14","pret":-0.00325,"close":15.6}
{"ticker":"OB","date":"2015-08-17","pret":0.01292,"close":15.51}
{"ticker":"OB","date":"2015-08-18","pret":-0.00838,"close":15.35}
{"ticker":"OB","date":"2015-08-19","pret":-0.0078,"close":15.25}
{"ticker":"OB","date":"2015-08-20","pret":-0.0072,"close":15}
{"ticker":"OB","date":"2015-08-21","pret":-0.02731,"close":14.87}
{"ticker":"OB","date":"2015-08-24","pret":-0.02461,"close":14.34}
{"ticker":"OB","date":"2015-08-25","pret":0.02461,"close":14.07}
{"ticker":"OB","date":"2015-08-26","pret":-0.03225,"close":14.34}
{"ticker":"OB","date":"2015-08-27","pret":0.00418,"close":14.41}
{"ticker":"OB","date":"2015-08-28","pret":-0.00209,"close":14.43}
{"ticker":"OB","date":"2015-08-31","pret":0.00139,"close":14.45}
{"ticker":"OB","date":"2015-09-01","pret":-0.01048,"close":14.07}
{"ticker":"OB","date":"2015-09-02","pret":-0.00281,"close":14.24}
{"ticker":"OB","date":"2015-09-03","pret":0.00772,"close":14.05}
{"ticker":"OB","date":"2015-09-04","pret":-0.02476,"close":13.78}
{"ticker":"OB","date":"2015-09-08","pret":-0.00215,"close":14.13}
{"ticker":"OB","date":"2015-09-09","pret":0.00072,"close":13.86}
{"ticker":"OB","date":"2015-09-10","pret":-0.0072,"close":13.82}
{"ticker":"OB","date":"2015-09-11","pret":-0.00652,"close":13.97}
{"ticker":"OB","date":"2015-09-14","pret":0.01873,"close":13.95}
{"ticker":"OB","date":"2015-09-15","pret":-0.00788,"close":13.94}
{"ticker":"OB","date":"2015-09-16","pret":0.00788,"close":13.93}
{"ticker":"OB","date":"2015-09-17","pret":-0.00358,"close":13.98}
{"ticker":"OB","date":"2015-09-18","pret":-0.01008,"close":14.18}
{"ticker":"OB","date":"2015-09-21","pret":0.02783,"close":14.18}
{"ticker":"OB","date":"2015-09-22","pret":-0.00565,"close":14.15}
{"ticker":"OB","date":"2015-09-23","pret":-0.00213,"close":14.19}
{"ticker":"OB","date":"2015-09-24","pret":0.00566,"close":14.4}
{"ticker":"OB","date":"2015-09-25","pret":0.01955,"close":14.03}
{"ticker":"OB","date":"2015-09-28","pret":-0.03019,"close":13.95}
{"ticker":"OB","date":"2015-09-29","pret":-0.00214,"close":14.11}
{"ticker":"OB","date":"2015-09-30","pret":0.01559,"close":14.04}
{"ticker":"OB","date":"2015-10-01","pret":-0.01274,"close":14.12}
{"ticker":"OB","date":"2015-10-02","pret":0,"close":14.04}
{"ticker":"OB","date":"2015-10-05","pret":0.0078,"close":14.1}
{"ticker":"OB","date":"2015-10-06","pret":-0.00354,"close":14.17}
{"ticker":"OB","date":"2015-10-07","pret":0.00777,"close":14.37}
{"ticker":"OB","date":"2015-10-08","pret":0.0098,"close":14.58}
{"ticker":"OB","date":"2015-10-09","pret":0.00971,"close":14.4}
{"ticker":"OB","date":"2015-10-12","pret":-0.00276,"close":14.64}
{"ticker":"OB","date":"2015-10-13","pret":0.01101,"close":14.49}
{"ticker":"OB","date":"2015-10-14","pret":-0.00549,"close":14.24}
{"ticker":"OB","date":"2015-10-15","pret":-0.01107,"close":14.5}
{"ticker":"OB","date":"2015-10-16","pret":0.01245,"close":14.48}
{"ticker":"OB","date":"2015-10-19","pret":-0.0069,"close":14.45}
{"ticker":"OB","date":"2015-10-20","pret":0,"close":14.74}
{"ticker":"OB","date":"2015-10-21","pret":0.01919,"close":14.31}
{"ticker":"OB","date":"2015-10-22","pret":-0.02196,"close":14.5}
{"ticker":"OB","date":"2015-10-23","pret":0.00967,"close":14.72}
{"ticker":"OB","date":"2015-10-26","pret":0.01297,"close":14.43}
{"ticker":"OB","date":"2015-10-27","pret":-0.02264,"close":14.3}
{"ticker":"OB","date":"2015-10-28","pret":-0.00836,"close":14.74}
{"ticker":"OB","date":"2015-10-29","pret":0.02488,"close":14.47}
{"ticker":"OB","date":"2015-10-30","pret":-0.01305,"close":14.39}
{"ticker":"OB","date":"2015-11-02","pret":-0.02167,"close":14.2}
{"ticker":"OB","date":"2015-11-03","pret":-0.00212,"close":13.82}
{"ticker":"OB","date":"2015-11-04","pret":-0.02874,"close":13.87}
{"ticker":"OB","date":"2015-11-05","pret":0.01015,"close":14.05}
{"ticker":"OB","date":"2015-11-06","pret":0.0079,"close":14.25}
{"ticker":"OB","date":"2015-11-09","pret":0.01633,"close":14.17}
{"ticker":"OB","date":"2015-11-10","pret":-0.00212,"close":14.22}
{"ticker":"OB","date":"2015-11-11","pret":-0.01207,"close":14.18}
{"ticker":"OB","date":"2015-11-12","pret":0.00712,"close":13.77}
{"ticker":"OB","date":"2015-11-13","pret":-0.03097,"close":14.06}
{"ticker":"OB","date":"2015-11-16","pret":0.02457,"close":13.91}
{"ticker":"OB","date":"2015-11-17","pret":-0.00932,"close":13.79}
{"ticker":"OB","date":"2015-11-18","pret":-0.0065,"close":13.94}
{"ticker":"OB","date":"2015-11-19","pret":0.01154,"close":13.98}
{"ticker":"OB","date":"2015-11-20","pret":0.00856,"close":13.98}
{"ticker":"OB","date":"2015-11-23","pret":-0.00785,"close":13.87}
{"ticker":"OB","date":"2015-11-24","pret":-0.01153,"close":13.9}
{"ticker":"OB","date":"2015-11-25","pret":0.00794,"close":13.87}
{"ticker":"OB","date":"2015-11-26"}
{"ticker":"OB","date":"2015-11-27","pret":-0.0036,"close":13.85}
{"ticker":"OB","date":"2015-11-30","pret":0.0036,"close":13.86}
{"ticker":"OB","date":"2015-12-01","pret":0,"close":13.87}
{"ticker":"OB","date":"2015-12-02","pret":-0.00432,"close":13.82}
{"ticker":"OB","date":"2015-12-03","pret":-0.00217,"close":13.7}
{"ticker":"OB","date":"2015-12-04","pret":-0.00872,"close":13.74}
{"ticker":"OB","date":"2015-12-07","pret":0.00219,"close":13.65}
{"ticker":"OB","date":"2015-12-08","pret":-0.00951,"close":13.81}
{"ticker":"OB","date":"2015-12-09","pret":0.00147,"close":13.24}
{"ticker":"OB","date":"2015-12-10","pret":-0.02981,"close":13.14}
{"ticker":"OB","date":"2015-12-11","pret":-0.04249,"close":12.84}
{"ticker":"OB","date":"2015-12-14","pret":0.01177,"close":12.61}
{"ticker":"OB","date":"2015-12-15","pret":-0.01652,"close":12.8}
{"ticker":"OB","date":"2015-12-16","pret":0.01885,"close":12.87}
{"ticker":"OB","date":"2015-12-17"}
{"ticker":"OB","date":"2015-12-18","pret":-0.04293,"close":12.15}
{"ticker":"OB","date":"2015-12-21","pret":-0.02884,"close":12.59}
{"ticker":"OB","date":"2015-12-22","pret":0.03532,"close":12.61}
{"ticker":"OB","date":"2015-12-23","pret":0.0255,"close":12.42}
{"ticker":"OB","date":"2015-12-24","pret":-0.02308,"close":12.64}
{"ticker":"OB","date":"2015-12-28","pret":0.0136,"close":12.5}
{"ticker":"OB","date":"2015-12-29","pret":-0.00398,"close":12.72}
{"ticker":"OB","date":"2015-12-30","pret":0.01189,"close":12.55}
{"ticker":"OB","date":"2015-12-31","pret":-0.01749,"close":12.41}
{"ticker":"OB","date":"2016-01-04","pret":-0.02271,"close":12.4}
{"ticker":"OB","date":"2016-01-05","pret":0.01708,"close":12.37}
{"ticker":"OC","date":"2015-01-02","pret":0.00557,"close":35.7}
{"ticker":"OC","date":"2015-01-05","pret":-0.01879,"close":35.04}
{"ticker":"OC","date":"2015-01-06","pret":-0.0017,"close":36.06}
{"ticker":"OC","date":"2015-01-07","pret":0.02823,"close":37.16}
{"ticker":"OC","date":"2015-01-08","pret":0.03334,"close":38.83}
{"ticker":"OC","date":"2015-01-09","pret":0.02761,"close":39}
{"ticker":"OC","date":"2015-01-12","pret":0.01135,"close":39.51}
{"ticker":"OC","date":"2015-01-13","pret":0.02282,"close":39.29}
{"ticker":"OC","date":"2015-01-14","pret":-0.02873,"close":38.99}
{"ticker":"OC","date":"2015-01-15","pret":0.01536,"close":37.57}
{"ticker":"OC","date":"2015-01-16","pret":-0.0476,"close":37.63}
{"ticker":"OC","date":"2015-01-20","pret":0.00637,"close":37.15}
{"ticker":"OC","date":"2015-01-21","pret":-0.0187,"close":37.07}
{"ticker":"OC","date":"2015-01-22","pret":0.00699,"close":37.62}
{"ticker":"OC","date":"2015-01-23","pret":0.00507,"close":37.87}
{"ticker":"OC","date":"2015-01-26","pret":0.019,"close":39.47}
{"ticker":"OC","date":"2015-01-27","pret":0.01865,"close":39.86}
{"ticker":"OC","date":"2015-01-28","pret":0.02759,"close":40.07}
{"ticker":"OC","date":"2015-01-29","pret":0.00025,"close":40.06}
{"ticker":"OC","date":"2015-01-30","pret":-0.00601,"close":40.05}
{"ticker":"OC","date":"2015-02-02","pret":0.01446,"close":39.57}
{"ticker":"OC","date":"2015-02-03","pret":-0.0127,"close":39.78}
{"ticker":"OC","date":"2015-02-04","pret":-0.00628,"close":39.36}
{"ticker":"OC","date":"2015-02-05","pret":-0.00506,"close":39.13}
{"ticker":"OC","date":"2015-02-06","pret":-0.00534,"close":39.82}
{"ticker":"OC","date":"2015-02-09","pret":0.01868,"close":39.7}
{"ticker":"OC","date":"2015-02-10","pret":-0.00351,"close":39.61}
{"ticker":"OC","date":"2015-02-11","pret":-0.00075,"close":39.65}
{"ticker":"OC","date":"2015-02-12","pret":-0.02441,"close":38.53}
{"ticker":"OC","date":"2015-02-13","pret":-0.00464,"close":38.72}
{"ticker":"OC","date":"2015-02-17","pret":0.00129,"close":39.95}
{"ticker":"OC","date":"2015-02-18","pret":0.02751,"close":40.41}
{"ticker":"OC","date":"2015-02-19","pret":0.01075,"close":40.68}
{"ticker":"OC","date":"2015-02-20","pret":0.01137,"close":40.5}
{"ticker":"OC","date":"2015-02-23","pret":-0.00468,"close":40.83}
{"ticker":"OC","date":"2015-02-24","pret":0.01178,"close":41.14}
{"ticker":"OC","date":"2015-02-25","pret":0.00122,"close":40.23}
{"ticker":"OC","date":"2015-02-26","pret":-0.02118,"close":40.03}
{"ticker":"OC","date":"2015-02-27","pret":-0.00374,"close":39.66}
{"ticker":"OC","date":"2015-03-02","pret":-0.01106,"close":39.93}
{"ticker":"OC","date":"2015-03-03","pret":0.00479,"close":39.32}
{"ticker":"OC","date":"2015-03-04","pret":-0.01597,"close":39.54}
{"ticker":"OC","date":"2015-03-05","pret":0.01067,"close":40.51}
{"ticker":"OC","date":"2015-03-06","pret":0.01977,"close":40.64}
{"ticker":"OC","date":"2015-03-09","pret":0.00741,"close":40.01}
{"ticker":"OC","date":"2015-03-10","pret":-0.02113,"close":40.03}
{"ticker":"OC","date":"2015-03-11","pret":0.00201,"close":40.06}
{"ticker":"OC","date":"2015-03-12","pret":0.01048,"close":40.2}
{"ticker":"OC","date":"2015-03-13","pret":-0.00722,"close":39.92}
{"ticker":"OC","date":"2015-03-16","pret":-0.003,"close":38.57}
{"ticker":"OC","date":"2015-03-17","pret":-0.04042,"close":38.27}
{"ticker":"OC","date":"2015-03-18","pret":-0.00183,"close":39.14}
{"ticker":"OC","date":"2015-03-19","pret":0.02019,"close":39.72}
{"ticker":"OC","date":"2015-03-20","pret":0.07026,"close":42.43}
{"ticker":"OC","date":"2015-03-23","pret":0.01352,"close":42.41}
{"ticker":"OC","date":"2015-03-24","pret":-0.00212,"close":42.58}
{"ticker":"OC","date":"2015-03-25","pret":0.008,"close":42.48}
{"ticker":"OC","date":"2015-03-26","pret":-0.00682,"close":42.04}
{"ticker":"OC","date":"2015-03-27","pret":-0.00924,"close":42.36}
{"ticker":"OC","date":"2015-03-30","pret":0.01418,"close":43.3}
{"ticker":"OC","date":"2015-03-31","pret":0.0119,"close":43.4}
{"ticker":"OC","date":"2015-04-01","pret":0.00809,"close":42.27}
{"ticker":"OC","date":"2015-04-02","pret":-0.02918,"close":42.94}
{"ticker":"OC","date":"2015-04-06","pret":0.01388,"close":42.27}
{"ticker":"OC","date":"2015-04-07","pret":-0.01388,"close":41.91}
{"ticker":"OC","date":"2015-04-08","pret":-0.00737,"close":42.33}
{"ticker":"OC","date":"2015-04-09","pret":0.00476,"close":42.38}
{"ticker":"OC","date":"2015-04-10","pret":0.0045,"close":42.83}
{"ticker":"OC","date":"2015-04-13","pret":0.01035,"close":42.46}
{"ticker":"OC","date":"2015-04-14","pret":-0.00893,"close":42.22}
{"ticker":"OC","date":"2015-04-15","pret":0.00377,"close":43.36}
{"ticker":"OC","date":"2015-04-16","pret":0.02118,"close":42.23}
{"ticker":"OC","date":"2015-04-17","pret":-0.03659,"close":41.87}
{"ticker":"OC","date":"2015-04-20","pret":0.00358,"close":42}
{"ticker":"OC","date":"2015-04-21","pret":0.0019,"close":42.89}
{"ticker":"OC","date":"2015-04-22","pret":0.05725,"close":42.28}
{"ticker":"OC","date":"2015-04-23","pret":-0.07016,"close":41.22}
{"ticker":"OC","date":"2015-04-24","pret":-0.0087,"close":41.84}
{"ticker":"OC","date":"2015-04-27","pret":0.01971,"close":39.75}
{"ticker":"OC","date":"2015-04-28","pret":-0.05304,"close":39.46}
{"ticker":"OC","date":"2015-04-29","pret":-0.01416,"close":38.99}
{"ticker":"OC","date":"2015-04-30","pret":-0.00562,"close":38.66}
{"ticker":"OC","date":"2015-05-01","pret":-0.00978,"close":39.63}
{"ticker":"OC","date":"2015-05-04","pret":0.0288,"close":39.23}
{"ticker":"OC","date":"2015-05-05","pret":-0.01391,"close":38.95}
{"ticker":"OC","date":"2015-05-06","pret":-0.00998,"close":38.31}
{"ticker":"OC","date":"2015-05-07","pret":-0.01164,"close":38.63}
{"ticker":"OC","date":"2015-05-08","pret":0.01447,"close":40.27}
{"ticker":"OC","date":"2015-05-11","pret":0.0338,"close":40}
{"ticker":"OC","date":"2015-05-12","pret":-0.01348,"close":39.27}
{"ticker":"OC","date":"2015-05-13","pret":-0.00428,"close":39.18}
{"ticker":"OC","date":"2015-05-14","pret":-0.00329,"close":39.65}
{"ticker":"OC","date":"2015-05-15","pret":0.0048,"close":40.06}
{"ticker":"OC","date":"2015-05-18","pret":0.00978,"close":40.81}
{"ticker":"OC","date":"2015-05-19","pret":0.03024,"close":41.19}
{"ticker":"OC","date":"2015-05-20","pret":-0.0034,"close":40.16}
{"ticker":"OC","date":"2015-05-21","pret":-0.0241,"close":40.49}
{"ticker":"OC","date":"2015-05-22","pret":0.00793,"close":40.19}
{"ticker":"OC","date":"2015-05-26","pret":-0.01018,"close":42.7}
{"ticker":"OC","date":"2015-05-27","pret":0.05957,"close":42.55}
{"ticker":"OC","date":"2015-05-28","pret":0.00094,"close":42.68}
{"ticker":"OC","date":"2015-05-29","pret":0.00047,"close":42.36}
{"ticker":"OC","date":"2015-06-01","pret":-0.00471,"close":42.36}
{"ticker":"OC","date":"2015-06-02","pret":-0.00354,"close":42.67}
{"ticker":"OC","date":"2015-06-03","pret":0,"close":40.88}
{"ticker":"OC","date":"2015-06-04","pret":-0.03517,"close":40.26}
{"ticker":"OC","date":"2015-06-05","pret":-0.01283,"close":40.82}
{"ticker":"OC","date":"2015-06-08","pret":-0.00099,"close":39.76}
{"ticker":"OC","date":"2015-06-09","pret":-0.01075,"close":39.58}
{"ticker":"OC","date":"2015-06-10","pret":-0.00252,"close":40.43}
{"ticker":"OC","date":"2015-06-11","pret":0.01872,"close":40.41}
{"ticker":"OC","date":"2015-06-12","pret":-0.00248,"close":40.15}
{"ticker":"OC","date":"2015-06-15","pret":-0.00771,"close":40.46}
{"ticker":"OC","date":"2015-06-16","pret":0.01019,"close":40.84}
{"ticker":"OC","date":"2015-06-17","pret":0.00099,"close":39.84}
{"ticker":"OC","date":"2015-06-18","pret":-0.01293,"close":39.9}
{"ticker":"OC","date":"2015-06-19","pret":0.00075,"close":40.08}
{"ticker":"OC","date":"2015-06-22","pret":0.01218,"close":41.48}
{"ticker":"OC","date":"2015-06-23","pret":0.04231,"close":42.04}
{"ticker":"OC","date":"2015-06-24","pret":-0.00047,"close":41.2}
{"ticker":"OC","date":"2015-06-25","pret":-0.02203,"close":41.3}
{"ticker":"OC","date":"2015-06-26","pret":0.01347,"close":42.49}
{"ticker":"OC","date":"2015-06-29","pret":0.00262,"close":41.67}
{"ticker":"OC","date":"2015-06-30","pret":-0.00238,"close":41.25}
{"ticker":"OC","date":"2015-07-01","pret":-0.00791,"close":41.45}
{"ticker":"OC","date":"2015-07-02","pret":-0.00338,"close":41.08}
{"ticker":"OC","date":"2015-07-06","pret":-0.01386,"close":41.27}
{"ticker":"OC","date":"2015-07-07","pret":0.01604,"close":41.09}
{"ticker":"OC","date":"2015-07-08","pret":-0.01359,"close":40.98}
{"ticker":"OC","date":"2015-07-09","pret":0.01093,"close":40.58}
{"ticker":"OC","date":"2015-07-10","pret":-0.01363,"close":41.62}
{"ticker":"OC","date":"2015-07-13","pret":0.02468,"close":42.07}
{"ticker":"OC","date":"2015-07-14","pret":0.00382,"close":41.74}
{"ticker":"OC","date":"2015-07-15","pret":0.0019,"close":41.5}
{"ticker":"OC","date":"2015-07-16","pret":-0.00596,"close":42.76}
{"ticker":"OC","date":"2015-07-17","pret":0.02292,"close":42.75}
{"ticker":"OC","date":"2015-07-20","pret":-0.00023,"close":42.78}
{"ticker":"OC","date":"2015-07-21","pret":-0.00304,"close":43.15}
{"ticker":"OC","date":"2015-07-22","pret":0.00538,"close":45.62}
{"ticker":"OC","date":"2015-07-23","pret":0.0687,"close":44.27}
{"ticker":"OC","date":"2015-07-24","pret":-0.03748,"close":43.81}
{"ticker":"OC","date":"2015-07-27","pret":-0.01801,"close":42.87}
{"ticker":"OC","date":"2015-07-28","pret":-0.00369,"close":43}
{"ticker":"OC","date":"2015-07-29","pret":-0.00347,"close":43.7}
{"ticker":"OC","date":"2015-07-30","pret":0.01221,"close":44.2}
{"ticker":"OC","date":"2015-07-31","pret":0.01296,"close":44.85}
{"ticker":"OC","date":"2015-08-03","pret":0.01324,"close":44.92}
{"ticker":"OC","date":"2015-08-04","pret":-0.00201,"close":44.68}
{"ticker":"OC","date":"2015-08-05","pret":0.00424,"close":44.56}
{"ticker":"OC","date":"2015-08-06","pret":-0.01029,"close":43.98}
{"ticker":"OC","date":"2015-08-07","pret":-0.0129,"close":44.57}
{"ticker":"OC","date":"2015-08-10","pret":0.0194,"close":45.21}
{"ticker":"OC","date":"2015-08-11","pret":0.00112,"close":45.03}
{"ticker":"OC","date":"2015-08-12","pret":-0.00313,"close":45.42}
{"ticker":"OC","date":"2015-08-13","pret":0.01069,"close":45.79}
{"ticker":"OC","date":"2015-08-14","pret":0.01385,"close":46.43}
{"ticker":"OC","date":"2015-08-17","pret":0.01496,"close":47.23}
{"ticker":"OC","date":"2015-08-18","pret":0.01431,"close":47.57}
{"ticker":"OC","date":"2015-08-19","pret":0.00254,"close":47.38}
{"ticker":"OC","date":"2015-08-20","pret":-0.00212,"close":46}
{"ticker":"OC","date":"2015-08-21","pret":-0.03166,"close":44.91}
{"ticker":"OC","date":"2015-08-24","pret":-0.06954,"close":42.47}
{"ticker":"OC","date":"2015-08-25","pret":0.02867,"close":42.71}
{"ticker":"OC","date":"2015-08-26","pret":-0.00503,"close":43.59}
{"ticker":"OC","date":"2015-08-27","pret":0.01252,"close":44.46}
{"ticker":"OC","date":"2015-08-28","pret":0.00384,"close":44.03}
{"ticker":"OC","date":"2015-08-31","pret":-0.01019,"close":44.29}
{"ticker":"OC","date":"2015-09-01","pret":0.00182,"close":43.26}
{"ticker":"OC","date":"2015-09-02","pret":-0.00638,"close":44.43}
{"ticker":"OC","date":"2015-09-03","pret":0.02015,"close":44.8}
{"ticker":"OC","date":"2015-09-04","pret":-0.00765,"close":44.05}
{"ticker":"OC","date":"2015-09-08","pret":0.01101,"close":45.21}
{"ticker":"OC","date":"2015-09-09","pret":0.02253,"close":44.68}
{"ticker":"OC","date":"2015-09-10","pret":-0.02432,"close":44.8}
{"ticker":"OC","date":"2015-09-11","pret":-0.00022,"close":45.66}
{"ticker":"OC","date":"2015-09-14","pret":0.02389,"close":45.7}
{"ticker":"OC","date":"2015-09-15","pret":0.00567,"close":46.37}
{"ticker":"OC","date":"2015-09-16","pret":0.0065,"close":46.53}
{"ticker":"OC","date":"2015-09-17","pret":0.00495,"close":47.04}
{"ticker":"OC","date":"2015-09-18","pret":-0.0015,"close":46.24}
{"ticker":"OC","date":"2015-09-21","pret":-0.00237,"close":46.5}
{"ticker":"OC","date":"2015-09-22","pret":-0.01084,"close":44.79}
{"ticker":"OC","date":"2015-09-23","pret":-0.02406,"close":45.02}
{"ticker":"OC","date":"2015-09-24","pret":-0.00179,"close":44.47}
{"ticker":"OC","date":"2015-09-25","pret":0.00156,"close":44.52}
{"ticker":"OC","date":"2015-09-28","pret":-0.00875,"close":41.92}
{"ticker":"OC","date":"2015-09-29","pret":-0.0568,"close":40.09}
{"ticker":"OC","date":"2015-09-30","pret":-0.05391,"close":41.91}
{"ticker":"OC","date":"2015-10-01","pret":0.05415,"close":42.87}
{"ticker":"OC","date":"2015-10-02","pret":0.00902,"close":44}
{"ticker":"OC","date":"2015-10-05","pret":0.04686,"close":44.68}
{"ticker":"OC","date":"2015-10-06","pret":-0.00248,"close":42.49}
{"ticker":"OC","date":"2015-10-07","pret":-0.03427,"close":42.8}
{"ticker":"OC","date":"2015-10-08","pret":-0.00117,"close":42.8}
{"ticker":"OC","date":"2015-10-09","pret":0.00374,"close":42.1}
{"ticker":"OC","date":"2015-10-12","pret":-0.01576,"close":43.2}
{"ticker":"OC","date":"2015-10-13","pret":0.01623,"close":42.54}
{"ticker":"OC","date":"2015-10-14","pret":-0.00749,"close":42.25}
{"ticker":"OC","date":"2015-10-15","pret":-0.0085,"close":43.15}
{"ticker":"OC","date":"2015-10-16","pret":0.02018,"close":43.52}
{"ticker":"OC","date":"2015-10-19","pret":0.01178,"close":44.18}
{"ticker":"OC","date":"2015-10-20","pret":0.01391,"close":44.9}
{"ticker":"OC","date":"2015-10-21","pret":0.05162,"close":45.94}
{"ticker":"OC","date":"2015-10-22","pret":-0.01473,"close":44.57}
{"ticker":"OC","date":"2015-10-23","pret":-0.01828,"close":46.06}
{"ticker":"OC","date":"2015-10-26","pret":0.02285,"close":46.32}
{"ticker":"OC","date":"2015-10-27","pret":0.00325,"close":45.89}
{"ticker":"OC","date":"2015-10-28","pret":-0.00173,"close":46.33}
{"ticker":"OC","date":"2015-10-29","pret":0.00346,"close":44.81}
{"ticker":"OC","date":"2015-10-30","pret":-0.0285,"close":45.53}
{"ticker":"OC","date":"2015-11-02","pret":0.01325,"close":46}
{"ticker":"OC","date":"2015-11-03","pret":0.00372,"close":45.52}
{"ticker":"OC","date":"2015-11-04","pret":-0.00306,"close":45.8}
{"ticker":"OC","date":"2015-11-05","pret":0.00547,"close":45.93}
{"ticker":"OC","date":"2015-11-06","pret":-0.00218,"close":45.59}
{"ticker":"OC","date":"2015-11-09","pret":-0.00416,"close":45.28}
{"ticker":"OC","date":"2015-11-10","pret":0.00285,"close":46.12}
{"ticker":"OC","date":"2015-11-11","pret":0.01326,"close":46.44}
{"ticker":"OC","date":"2015-11-12","pret":-0.00476,"close":45.34}
{"ticker":"OC","date":"2015-11-13","pret":-0.01663,"close":45.43}
{"ticker":"OC","date":"2015-11-16","pret":0.00198,"close":46.54}
{"ticker":"OC","date":"2015-11-17","pret":0.02908,"close":46.85}
{"ticker":"OC","date":"2015-11-18","pret":0.00894,"close":47.56}
{"ticker":"OC","date":"2015-11-19","pret":0.01828,"close":47.65}
{"ticker":"OC","date":"2015-11-20","pret":-0.00522,"close":48.01}
{"ticker":"OC","date":"2015-11-23","pret":0.00251,"close":47.75}
{"ticker":"OC","date":"2015-11-24","pret":-0.00775,"close":47.42}
{"ticker":"OC","date":"2015-11-25","pret":-0.00316,"close":47.34}
{"ticker":"OC","date":"2015-11-26"}
{"ticker":"OC","date":"2015-11-27","pret":-0.00296,"close":47.11}
{"ticker":"OC","date":"2015-11-30","pret":-0.00148,"close":46.84}
{"ticker":"OC","date":"2015-12-01","pret":-0.00318,"close":47.48}
{"ticker":"OC","date":"2015-12-02","pret":0.00678,"close":47.57}
{"ticker":"OC","date":"2015-12-03","pret":0.00527,"close":46.68}
{"ticker":"OC","date":"2015-12-04","pret":-0.01375,"close":47.44}
{"ticker":"OC","date":"2015-12-07","pret":0.0087,"close":47.88}
{"ticker":"OC","date":"2015-12-08","pret":-0.00063,"close":48.01}
{"ticker":"OC","date":"2015-12-09","pret":0.00611,"close":47.2}
{"ticker":"OC","date":"2015-12-10","pret":-0.00886,"close":47.51}
{"ticker":"OC","date":"2015-12-11","pret":-0.00744,"close":46.78}
{"ticker":"OC","date":"2015-12-14","pret":-0.00214,"close":46.46}
{"ticker":"OC","date":"2015-12-15","pret":0.00512,"close":47.43}
{"ticker":"OC","date":"2015-12-16","pret":0.01939,"close":48.08}
{"ticker":"OC","date":"2015-12-17"}
{"ticker":"OC","date":"2015-12-18","pret":-0.02237,"close":46.01}
{"ticker":"OC","date":"2015-12-21","pret":-0.01289,"close":46.09}
{"ticker":"OC","date":"2015-12-22","pret":-0.0013,"close":46.52}
{"ticker":"OC","date":"2015-12-23","pret":0.01205,"close":46.93}
{"ticker":"OC","date":"2015-12-24","pret":0.00256,"close":47.11}
{"ticker":"OC","date":"2015-12-28","pret":-0.0015,"close":47.14}
{"ticker":"OC","date":"2015-12-29","pret":0.01506,"close":47.44}
{"ticker":"OC","date":"2015-12-30","pret":-0.00528,"close":47.36}
{"ticker":"OC","date":"2015-12-31","pret":-0.00085,"close":47.03}
{"ticker":"OC","date":"2016-01-04","pret":-0.02379,"close":46.78}
{"ticker":"OC","date":"2016-01-05","pret":0.01741,"close":46.19}
{"ticker":"OCAT","date":"2015-01-02","pret":0,"close":6.39}
{"ticker":"OCAT","date":"2015-01-05","pret":0.04801,"close":6.35}
{"ticker":"OCAT","date":"2015-01-06","pret":-0.01575,"close":6.75}
{"ticker":"OCAT","date":"2015-01-07","pret":0.09097,"close":6.8}
{"ticker":"OCAT","date":"2015-01-08","pret":-0.01607,"close":6.85}
{"ticker":"OCAT","date":"2015-01-09","pret":-0.01185,"close":6.79}
{"ticker":"OCAT","date":"2015-01-12","pret":0.00594,"close":6.56}
{"ticker":"OCAT","date":"2015-01-13","pret":-0.03008,"close":6.53}
{"ticker":"OCAT","date":"2015-01-14","pret":-0.00153,"close":6.26}
{"ticker":"OCAT","date":"2015-01-15","pret":-0.04376,"close":6.16}
{"ticker":"OCAT","date":"2015-01-16","pret":-0.03909,"close":5.99}
{"ticker":"OCAT","date":"2015-01-20","pret":0.00662,"close":6.15}
{"ticker":"OCAT","date":"2015-01-21","pret":0.00822,"close":6.05}
{"ticker":"OCAT","date":"2015-01-22","pret":-0.00987,"close":5.99}
{"ticker":"OCAT","date":"2015-01-23","pret":-0.0083,"close":6.1}
{"ticker":"OCAT","date":"2015-01-26","pret":0.01817,"close":6.06}
{"ticker":"OCAT","date":"2015-01-27","pret":-0.00987,"close":6.07}
{"ticker":"OCAT","date":"2015-01-28","pret":0.00165,"close":6.16}
{"ticker":"OCAT","date":"2015-01-29","pret":0.01637,"close":6.23}
{"ticker":"OCAT","date":"2015-01-30","pret":0.0145,"close":6.18}
{"ticker":"OCAT","date":"2015-02-02","pret":0,"close":6.21}
{"ticker":"OCAT","date":"2015-02-03","pret":-0.0032,"close":6.26}
{"ticker":"OCAT","date":"2015-02-04","pret":-0.00483,"close":6.34}
{"ticker":"OCAT","date":"2015-02-05","pret":0.016,"close":6.42}
{"ticker":"OCAT","date":"2015-02-06","pret":0.01887,"close":6.36}
{"ticker":"OCAT","date":"2015-02-09","pret":-0.00468,"close":6.45}
{"ticker":"OCAT","date":"2015-02-10","pret":0.00935,"close":6.39}
{"ticker":"OCAT","date":"2015-02-11","pret":-0.0172,"close":6.22}
{"ticker":"OCAT","date":"2015-02-12","pret":-0.01911,"close":6.35}
{"ticker":"OCAT","date":"2015-02-13","pret":0.01753,"close":6.36}
{"ticker":"OCAT","date":"2015-02-17","pret":0.00316,"close":6.4}
{"ticker":"OCAT","date":"2015-02-18","pret":0.00784,"close":6.33}
{"ticker":"OCAT","date":"2015-02-19","pret":-0.00627,"close":6.23}
{"ticker":"OCAT","date":"2015-02-20","pret":-0.03358,"close":6.15}
{"ticker":"OCAT","date":"2015-02-23","pret":-0.00816,"close":6.05}
{"ticker":"OCAT","date":"2015-02-24","pret":0.01626,"close":6.54}
{"ticker":"OCAT","date":"2015-02-25","pret":0.07157,"close":7.25}
{"ticker":"OCAT","date":"2015-02-26","pret":0.13203,"close":7.3}
{"ticker":"OCAT","date":"2015-02-27","pret":-0.02128,"close":7.22}
{"ticker":"OCAT","date":"2015-03-02","pret":-0.03976,"close":6.9}
{"ticker":"OCAT","date":"2015-03-03","pret":-0.02837,"close":6.64}
{"ticker":"OCAT","date":"2015-03-04","pret":-0.05167,"close":6.54}
{"ticker":"OCAT","date":"2015-03-05","pret":-0.01373,"close":6.62}
{"ticker":"OCAT","date":"2015-03-06","pret":0.00765,"close":6.63}
{"ticker":"OCAT","date":"2015-03-09","pret":0.0091,"close":6.26}
{"ticker":"OCAT","date":"2015-03-10","pret":-0.09335,"close":6.16}
{"ticker":"OCAT","date":"2015-03-11","pret":0.02133,"close":6.4}
{"ticker":"OCAT","date":"2015-03-12","pret":0.06139,"close":6.55}
{"ticker":"OCAT","date":"2015-03-13","pret":-0.03101,"close":6.19}
{"ticker":"OCAT","date":"2015-03-16","pret":-0.04017,"close":6.34}
{"ticker":"OCAT","date":"2015-03-17","pret":0.04957,"close":6.4}
{"ticker":"OCAT","date":"2015-03-18","pret":-0.00783,"close":6.27}
{"ticker":"OCAT","date":"2015-03-19","pret":-0.00789,"close":6.15}
{"ticker":"OCAT","date":"2015-03-20","pret":-0.01759,"close":6.1}
{"ticker":"OCAT","date":"2015-03-23","pret":0.00161,"close":6.13}
{"ticker":"OCAT","date":"2015-03-24","pret":0.00161,"close":6.11}
{"ticker":"OCAT","date":"2015-03-25","pret":-0.01784,"close":6.17}
{"ticker":"OCAT","date":"2015-03-26","pret":0.00977,"close":6.2}
{"ticker":"OCAT","date":"2015-03-27","pret":0.00968,"close":6.14}
{"ticker":"OCAT","date":"2015-03-30","pret":-0.01455,"close":6.13}
{"ticker":"OCAT","date":"2015-03-31","pret":0.00325,"close":6.16}
{"ticker":"OCAT","date":"2015-04-01","pret":0,"close":6.14}
{"ticker":"OCAT","date":"2015-04-02","pret":0.00647,"close":6.33}
{"ticker":"OCAT","date":"2015-04-06","pret":0.02391,"close":6.44}
{"ticker":"OCAT","date":"2015-04-07","pret":0.01562,"close":6.67}
{"ticker":"OCAT","date":"2015-04-08","pret":0.04398,"close":6.62}
{"ticker":"OCAT","date":"2015-04-09","pret":-0.02099,"close":6.66}
{"ticker":"OCAT","date":"2015-04-10","pret":0.00454,"close":6.63}
{"ticker":"OCAT","date":"2015-04-13","pret":-0.00454,"close":6.88}
{"ticker":"OCAT","date":"2015-04-14","pret":0.0459,"close":7.15}
{"ticker":"OCAT","date":"2015-04-15","pret":0.03414,"close":7.01}
{"ticker":"OCAT","date":"2015-04-16","pret":-0.0212,"close":7}
{"ticker":"OCAT","date":"2015-04-17","pret":0.00285,"close":6.98}
{"ticker":"OCAT","date":"2015-04-20","pret":-0.01579,"close":7.07}
{"ticker":"OCAT","date":"2015-04-21","pret":0.02289,"close":7.15}
{"ticker":"OCAT","date":"2015-04-22","pret":0.01125,"close":7.24}
{"ticker":"OCAT","date":"2015-04-23","pret":0.01664,"close":7.46}
{"ticker":"OCAT","date":"2015-04-24","pret":0.03248,"close":7.48}
{"ticker":"OCAT","date":"2015-04-27","pret":-0.004,"close":7.1}
{"ticker":"OCAT","date":"2015-04-28","pret":-0.05073,"close":6.98}
{"ticker":"OCAT","date":"2015-04-29","pret":-0.01416,"close":7.06}
{"ticker":"OCAT","date":"2015-04-30","pret":0.01276,"close":7.38}
{"ticker":"OCAT","date":"2015-05-01","pret":0.04946,"close":7.25}
{"ticker":"OCAT","date":"2015-05-04","pret":-0.02031,"close":7.09}
{"ticker":"OCAT","date":"2015-05-05","pret":-0.03197,"close":6.62}
{"ticker":"OCAT","date":"2015-05-06","pret":-0.06266,"close":6.4}
{"ticker":"OCAT","date":"2015-05-07","pret":-0.03054,"close":6.32}
{"ticker":"OCAT","date":"2015-05-08","pret":-0.03953,"close":6.28}
{"ticker":"OCAT","date":"2015-05-11","pret":0.00803,"close":6.31}
{"ticker":"OCAT","date":"2015-05-12","pret":0.00955,"close":6.2}
{"ticker":"OCAT","date":"2015-05-13","pret":-0.01759,"close":6.28}
{"ticker":"OCAT","date":"2015-05-14","pret":0.01441,"close":6.2}
{"ticker":"OCAT","date":"2015-05-15","pret":-0.00798,"close":6.21}
{"ticker":"OCAT","date":"2015-05-18","pret":-0.0016,"close":6.42}
{"ticker":"OCAT","date":"2015-05-19","pret":0.03004,"close":6.45}
{"ticker":"OCAT","date":"2015-05-20","pret":0.0093,"close":6.47}
{"ticker":"OCAT","date":"2015-05-21","pret":0.00154,"close":6.62}
{"ticker":"OCAT","date":"2015-05-22","pret":0.01832,"close":6.73}
{"ticker":"OCAT","date":"2015-05-26","pret":0.06869,"close":6.9}
{"ticker":"OCAT","date":"2015-05-27","pret":-0.02286,"close":6.5}
{"ticker":"OCAT","date":"2015-05-28","pret":-0.075,"close":6.36}
{"ticker":"OCAT","date":"2015-05-29","pret":-0.00782,"close":6.34}
{"ticker":"OCAT","date":"2015-06-01","pret":-0.00314,"close":6.24}
{"ticker":"OCAT","date":"2015-06-02","pret":-0.02391,"close":6.24}
{"ticker":"OCAT","date":"2015-06-03","pret":0.016,"close":6.3}
{"ticker":"OCAT","date":"2015-06-04","pret":0,"close":6.25}
{"ticker":"OCAT","date":"2015-06-05","pret":-0.00797,"close":6.21}
{"ticker":"OCAT","date":"2015-06-08","pret":0,"close":6.24}
{"ticker":"OCAT","date":"2015-06-09","pret":0.0032,"close":6.28}
{"ticker":"OCAT","date":"2015-06-10","pret":0.00952,"close":6.35}
{"ticker":"OCAT","date":"2015-06-11","pret":0.00316,"close":6.37}
{"ticker":"OCAT","date":"2015-06-12","pret":-0.0079,"close":6.29}
{"ticker":"OCAT","date":"2015-06-15","pret":0.0079,"close":6.28}
{"ticker":"OCAT","date":"2015-06-16","pret":-0.01108,"close":6.23}
{"ticker":"OCAT","date":"2015-06-17","pret":-0.06922,"close":5.29}
{"ticker":"OCAT","date":"2015-06-18","pret":-0.09105,"close":5.31}
{"ticker":"OCAT","date":"2015-06-19","pret":0,"close":5.34}
{"ticker":"OCAT","date":"2015-06-22","pret":0.0093,"close":5.38}
{"ticker":"OCAT","date":"2015-06-23","pret":0,"close":5.36}
{"ticker":"OCAT","date":"2015-06-24","pret":-0.01117,"close":5.35}
{"ticker":"OCAT","date":"2015-06-25","pret":0.00187,"close":5.32}
{"ticker":"OCAT","date":"2015-06-26","pret":-0.00562,"close":5.3}
{"ticker":"OCAT","date":"2015-06-29","pret":-0.02474,"close":5.04}
{"ticker":"OCAT","date":"2015-06-30","pret":-0.01749,"close":5.27}
{"ticker":"OCAT","date":"2015-07-01","pret":0.03847,"close":5.26}
{"ticker":"OCAT","date":"2015-07-02","pret":-0.00758,"close":5.09}
{"ticker":"OCAT","date":"2015-07-06","pret":-0.03679,"close":5.13}
{"ticker":"OCAT","date":"2015-07-07","pret":0.00981,"close":5.18}
{"ticker":"OCAT","date":"2015-07-08","pret":-0.00196,"close":5.01}
{"ticker":"OCAT","date":"2015-07-09","pret":0,"close":5.08}
{"ticker":"OCAT","date":"2015-07-10","pret":0.01361,"close":5.22}
{"ticker":"OCAT","date":"2015-07-13","pret":0.01912,"close":5.2}
{"ticker":"OCAT","date":"2015-07-14","pret":-0.01143,"close":5.17}
{"ticker":"OCAT","date":"2015-07-15","pret":-0.00384,"close":5.13}
{"ticker":"OCAT","date":"2015-07-16","pret":-0.01355,"close":4.99}
{"ticker":"OCAT","date":"2015-07-17","pret":-0.02567,"close":5.14}
{"ticker":"OCAT","date":"2015-07-20","pret":0.02762,"close":5.03}
{"ticker":"OCAT","date":"2015-07-21","pret":-0.01766,"close":4.99}
{"ticker":"OCAT","date":"2015-07-22","pret":-0.01195,"close":4.89}
{"ticker":"OCAT","date":"2015-07-23","pret":-0.00201,"close":4.84}
{"ticker":"OCAT","date":"2015-07-24","pret":-0.02852,"close":4.69}
{"ticker":"OCAT","date":"2015-07-27","pret":-0.04652,"close":4.62}
{"ticker":"OCAT","date":"2015-07-28","pret":0.01504,"close":4.42}
{"ticker":"OCAT","date":"2015-07-29","pret":-0.0661,"close":4.23}
{"ticker":"OCAT","date":"2015-07-30","pret":-0.03241,"close":4.25}
{"ticker":"OCAT","date":"2015-07-31","pret":0.02326,"close":4.49}
{"ticker":"OCAT","date":"2015-08-03","pret":0.0339,"close":4.35}
{"ticker":"OCAT","date":"2015-08-04","pret":-0.05246,"close":4.16}
{"ticker":"OCAT","date":"2015-08-05","pret":-0.0285,"close":3.99}
{"ticker":"OCAT","date":"2015-08-06","pret":-0.03681,"close":3.92}
{"ticker":"OCAT","date":"2015-08-07","pret":-0.02532,"close":3.8}
{"ticker":"OCAT","date":"2015-08-10","pret":-0.03656,"close":3.7}
{"ticker":"OCAT","date":"2015-08-11","pret":-0.01879,"close":3.61}
{"ticker":"OCAT","date":"2015-08-12","pret":-0.01915,"close":3.35}
{"ticker":"OCAT","date":"2015-08-13","pret":-0.09255,"close":3.2}
{"ticker":"OCAT","date":"2015-08-14","pret":-0.03704,"close":3.1}
{"ticker":"OCAT","date":"2015-08-17","pret":-0.00948,"close":3.28}
{"ticker":"OCAT","date":"2015-08-18","pret":0.04044,"close":3.21}
{"ticker":"OCAT","date":"2015-08-19","pret":-0.02157,"close":3.58}
{"ticker":"OCAT","date":"2015-08-20","pret":0.10068,"close":3.74}
{"ticker":"OCAT","date":"2015-08-21","pret":0.03596,"close":3.81}
{"ticker":"OCAT","date":"2015-08-24","pret":-0.00545,"close":4.16}
{"ticker":"OCAT","date":"2015-08-25","pret":0.15415,"close":4.18}
{"ticker":"OCAT","date":"2015-08-26","pret":-0.01653,"close":3.98}
{"ticker":"OCAT","date":"2015-08-27","pret":-0.05632,"close":3.77}
{"ticker":"OCAT","date":"2015-08-28","pret":-0.05701,"close":3.84}
{"ticker":"OCAT","date":"2015-08-31","pret":0.0315,"close":4.23}
{"ticker":"OCAT","date":"2015-09-01","pret":0.09836,"close":4.38}
{"ticker":"OCAT","date":"2015-09-02","pret":0.02999,"close":4.85}
{"ticker":"OCAT","date":"2015-09-03","pret":0.11778,"close":4.54}
{"ticker":"OCAT","date":"2015-09-04","pret":-0.09531,"close":4.47}
{"ticker":"OCAT","date":"2015-09-08","pret":0.00443,"close":4.71}
{"ticker":"OCAT","date":"2015-09-09","pret":0.04541,"close":4.45}
{"ticker":"OCAT","date":"2015-09-10","pret":-0.05654,"close":4.39}
{"ticker":"OCAT","date":"2015-09-11","pret":-0.03645,"close":4.29}
{"ticker":"OCAT","date":"2015-09-14","pret":-0.01638,"close":4.2}
{"ticker":"OCAT","date":"2015-09-15","pret":0,"close":4.5}
{"ticker":"OCAT","date":"2015-09-16","pret":0.06616,"close":4.53}
{"ticker":"OCAT","date":"2015-09-17","pret":-0.00442,"close":4.66}
{"ticker":"OCAT","date":"2015-09-18","pret":0.0241,"close":4.99}
{"ticker":"OCAT","date":"2015-09-21","pret":0.08104,"close":4.77}
{"ticker":"OCAT","date":"2015-09-22","pret":-0.01407,"close":4.48}
{"ticker":"OCAT","date":"2015-09-23","pret":-0.09774,"close":4.33}
{"ticker":"OCAT","date":"2015-09-24","pret":-0.06216,"close":4.2}
{"ticker":"OCAT","date":"2015-09-25","pret":0.01181,"close":3.95}
{"ticker":"OCAT","date":"2015-09-28","pret":-0.05799,"close":3.79}
{"ticker":"OCAT","date":"2015-09-29","pret":-0.05628,"close":3.78}
{"ticker":"OCAT","date":"2015-09-30","pret":0.00263,"close":4.18}
{"ticker":"OCAT","date":"2015-10-01","pret":0.09746,"close":4.05}
{"ticker":"OCAT","date":"2015-10-02","pret":-0.04132,"close":4.19}
{"ticker":"OCAT","date":"2015-10-05","pret":0.0437,"close":4.46}
{"ticker":"OCAT","date":"2015-10-06","pret":0.08859,"close":4.51}
{"ticker":"OCAT","date":"2015-10-07","pret":-0.02867,"close":4.6}
{"ticker":"OCAT","date":"2015-10-08","pret":0.01554,"close":4.68}
{"ticker":"OCAT","date":"2015-10-09","pret":0.06605,"close":4.7}
{"ticker":"OCAT","date":"2015-10-12","pret":-0.03142,"close":4.44}
{"ticker":"OCAT","date":"2015-10-13","pret":-0.06823,"close":4.33}
{"ticker":"OCAT","date":"2015-10-14","pret":-0.00915,"close":4.19}
{"ticker":"OCAT","date":"2015-10-15","pret":-0.02561,"close":4.34}
{"ticker":"OCAT","date":"2015-10-16","pret":0.0302,"close":4.32}
{"ticker":"OCAT","date":"2015-10-19","pret":-0.02549,"close":4.33}
{"ticker":"OCAT","date":"2015-10-20","pret":0.00935,"close":4.22}
{"ticker":"OCAT","date":"2015-10-21","pret":-0.01405,"close":4.05}
{"ticker":"OCAT","date":"2015-10-22","pret":-0.04338,"close":4.1}
{"ticker":"OCAT","date":"2015-10-23","pret":0.01709,"close":4.22}
{"ticker":"OCAT","date":"2015-10-26","pret":0.01681,"close":4.29}
{"ticker":"OCAT","date":"2015-10-27","pret":0.01653,"close":4.07}
{"ticker":"OCAT","date":"2015-10-28","pret":-0.04797,"close":4.31}
{"ticker":"OCAT","date":"2015-10-29","pret":0.05961,"close":4.43}
{"ticker":"OCAT","date":"2015-10-30","pret":0.0274,"close":4.4}
{"ticker":"OCAT","date":"2015-11-02","pret":-0.01361,"close":4.5}
{"ticker":"OCAT","date":"2015-11-03","pret":0.02703,"close":4.66}
{"ticker":"OCAT","date":"2015-11-04","pret":0.04773,"close":4.73}
{"ticker":"OCAT","date":"2015-11-05","pret":0.01263,"close":4.68}
{"ticker":"OCAT","date":"2015-11-06","pret":-0.03405,"close":4.75}
{"ticker":"OCAT","date":"2015-11-09","pret":-0.09056,"close":4.46}
{"ticker":"OCAT","date":"2015-11-10","pret":0.69078,"close":8.44}
{"ticker":"OCAT","date":"2015-11-11","pret":0.00119,"close":8.46}
{"ticker":"OCAT","date":"2015-11-12","pret":0.00355,"close":8.47}
{"ticker":"OCAT","date":"2015-11-13","pret":0.00118,"close":8.46}
{"ticker":"OCAT","date":"2015-11-16","pret":-0.00236,"close":8.46}
{"ticker":"OCAT","date":"2015-11-17","pret":0,"close":8.46}
{"ticker":"OCAT","date":"2015-11-18","pret":0.00118,"close":8.47}
{"ticker":"OCAT","date":"2015-11-19","pret":0.00118,"close":8.54}
{"ticker":"OCAT","date":"2015-11-20","pret":0.00354,"close":8.5}
{"ticker":"OCAT","date":"2015-11-23","pret":0,"close":8.51}
{"ticker":"OCAT","date":"2015-11-24","pret":-0.00118,"close":8.5}
{"ticker":"OCAT","date":"2015-11-25","pret":0.00118,"close":8.55}
{"ticker":"OCAT","date":"2015-11-26"}
{"ticker":"OCAT","date":"2015-11-27","pret":0.00118,"close":8.56}
{"ticker":"OCAT","date":"2015-11-30","pret":0.00819,"close":8.58}
{"ticker":"OCAT","date":"2015-12-01","pret":-0.00117,"close":8.48}
{"ticker":"OCAT","date":"2015-12-02","pret":-0.01174,"close":8.48}
{"ticker":"OCAT","date":"2015-12-03","pret":0.00118,"close":8.49}
{"ticker":"OCAT","date":"2015-12-04","pret":0,"close":8.48}
{"ticker":"OCAT","date":"2015-12-07","pret":0,"close":8.47}
{"ticker":"OCAT","date":"2015-12-08","pret":-0.00118,"close":8.48}
{"ticker":"OCAT","date":"2015-12-09","pret":0.00118,"close":8.48}
{"ticker":"OCAT","date":"2015-12-10","pret":0,"close":8.48}
{"ticker":"OCAT","date":"2015-12-11","pret":0,"close":8.48}
{"ticker":"OCAT","date":"2015-12-14","pret":0,"close":8.48}
{"ticker":"OCAT","date":"2015-12-15","pret":0,"close":8.5}
{"ticker":"OCAT","date":"2015-12-16","pret":0.00118,"close":8.49}
{"ticker":"OCAT","date":"2015-12-17"}
{"ticker":"OCAT","date":"2015-12-18","pret":0,"close":8.49}
{"ticker":"OCAT","date":"2015-12-21","pret":-0.00118,"close":8.49}
{"ticker":"OCAT","date":"2015-12-22","pret":-0.00118,"close":8.47}
{"ticker":"OCAT","date":"2015-12-23","pret":-0.00118,"close":8.44}
{"ticker":"OCAT","date":"2015-12-24","pret":-0.00237,"close":8.45}
{"ticker":"OCAT","date":"2015-12-28","pret":0,"close":8.43}
{"ticker":"OCAT","date":"2015-12-29","pret":0,"close":8.44}
{"ticker":"OCAT","date":"2015-12-30","pret":-0.00119,"close":8.42}
{"ticker":"OCAT","date":"2015-12-31","pret":-0.00119,"close":8.42}
{"ticker":"OCAT","date":"2016-01-04","pret":-0.00238,"close":8.36}
{"ticker":"OCAT","date":"2016-01-05","pret":-0.00597,"close":8.41}
{"ticker":"OCFC","date":"2015-01-02","pret":0.00929,"close":16.68}
{"ticker":"OCFC","date":"2015-01-05","pret":-0.0449,"close":16.44}
{"ticker":"OCFC","date":"2015-01-06","pret":-0.01094,"close":16.17}
{"ticker":"OCFC","date":"2015-01-07","pret":-0.00245,"close":16.48}
{"ticker":"OCFC","date":"2015-01-08","pret":0.01399,"close":16.75}
{"ticker":"OCFC","date":"2015-01-09","pret":0.01439,"close":16.27}
{"ticker":"OCFC","date":"2015-01-12","pret":-0.03329,"close":16.28}
{"ticker":"OCFC","date":"2015-01-13","pret":0.01102,"close":16.6}
{"ticker":"OCFC","date":"2015-01-14","pret":0.00788,"close":16.26}
{"ticker":"OCFC","date":"2015-01-15","pret":-0.0189,"close":16.11}
{"ticker":"OCFC","date":"2015-01-16","pret":-0.01301,"close":16.52}
{"ticker":"OCFC","date":"2015-01-20","pret":0.02463,"close":16.52}
{"ticker":"OCFC","date":"2015-01-21","pret":0.01149,"close":16.71}
{"ticker":"OCFC","date":"2015-01-22","pret":0.0167,"close":17.2}
{"ticker":"OCFC","date":"2015-01-23","pret":0.00648,"close":16.55}
{"ticker":"OCFC","date":"2015-01-26","pret":-0.02559,"close":16.39}
{"ticker":"OCFC","date":"2015-01-27","pret":-0.02936,"close":16.37}
{"ticker":"OCFC","date":"2015-01-28","pret":0.00927,"close":16.35}
{"ticker":"OCFC","date":"2015-01-29","pret":-0.00617,"close":16.47}
{"ticker":"OCFC","date":"2015-01-30","pret":0.00801,"close":16.2}
{"ticker":"OCFC","date":"2015-02-02","pret":0.00612,"close":16.45}
{"ticker":"OCFC","date":"2015-02-03","pret":0.00305,"close":16.63}
{"ticker":"OCFC","date":"2015-02-04","pret":0.00968,"close":16.52}
{"ticker":"OCFC","date":"2015-02-05","pret":-0.00968,"close":16.59}
{"ticker":"OCFC","date":"2015-02-06","pret":0.01329,"close":16.93}
{"ticker":"OCFC","date":"2015-02-09","pret":0.01015,"close":16.53}
{"ticker":"OCFC","date":"2015-02-10","pret":-0.00476,"close":16.53}
{"ticker":"OCFC","date":"2015-02-11","pret":-0.00659,"close":16.41}
{"ticker":"OCFC","date":"2015-02-12","pret":0.01195,"close":16.76}
{"ticker":"OCFC","date":"2015-02-13","pret":-0.00119,"close":16.85}
{"ticker":"OCFC","date":"2015-02-17","pret":0.00711,"close":16.83}
{"ticker":"OCFC","date":"2015-02-18","pret":-0.00949,"close":16.79}
{"ticker":"OCFC","date":"2015-02-19","pret":0,"close":16.84}
{"ticker":"OCFC","date":"2015-02-20","pret":0.00653,"close":16.84}
{"ticker":"OCFC","date":"2015-02-23","pret":-0.00415,"close":16.68}
{"ticker":"OCFC","date":"2015-02-24","pret":0.00888,"close":16.86}
{"ticker":"OCFC","date":"2015-02-25","pret":-0.0071,"close":16.8}
{"ticker":"OCFC","date":"2015-02-26","pret":-0.00834,"close":16.84}
{"ticker":"OCFC","date":"2015-02-27","pret":0.00953,"close":16.34}
{"ticker":"OCFC","date":"2015-03-02","pret":-0.02704,"close":16.56}
{"ticker":"OCFC","date":"2015-03-03","pret":0.01331,"close":16.48}
{"ticker":"OCFC","date":"2015-03-04","pret":-0.01148,"close":16.6}
{"ticker":"OCFC","date":"2015-03-05","pret":0.01268,"close":16.58}
{"ticker":"OCFC","date":"2015-03-06","pret":-0.01268,"close":16.45}
{"ticker":"OCFC","date":"2015-03-09","pret":0.01148,"close":16.86}
{"ticker":"OCFC","date":"2015-03-10","pret":0.003,"close":16.52}
{"ticker":"OCFC","date":"2015-03-11","pret":-0.00842,"close":16.79}
{"ticker":"OCFC","date":"2015-03-12","pret":0.02447,"close":17.34}
{"ticker":"OCFC","date":"2015-03-13","pret":0.01985,"close":17.19}
{"ticker":"OCFC","date":"2015-03-16","pret":0.01207,"close":17.33}
{"ticker":"OCFC","date":"2015-03-17","pret":-0.00803,"close":17.35}
{"ticker":"OCFC","date":"2015-03-18","pret":0,"close":17.37}
{"ticker":"OCFC","date":"2015-03-19","pret":0.00287,"close":17.24}
{"ticker":"OCFC","date":"2015-03-20","pret":-0.00749,"close":17.18}
{"ticker":"OCFC","date":"2015-03-23","pret":-0.0058,"close":17.42}
{"ticker":"OCFC","date":"2015-03-24","pret":0.00753,"close":17.36}
{"ticker":"OCFC","date":"2015-03-25","pret":0.00173,"close":17.27}
{"ticker":"OCFC","date":"2015-03-26","pret":-0.00868,"close":17.33}
{"ticker":"OCFC","date":"2015-03-27","pret":0.00638,"close":17.35}
{"ticker":"OCFC","date":"2015-03-30","pret":0.00231,"close":17.25}
{"ticker":"OCFC","date":"2015-03-31","pret":-0.01043,"close":17.27}
{"ticker":"OCFC","date":"2015-04-01","pret":-0.00175,"close":17.45}
{"ticker":"OCFC","date":"2015-04-02","pret":0.0185,"close":17.7}
{"ticker":"OCFC","date":"2015-04-06","pret":0.01196,"close":17.28}
{"ticker":"OCFC","date":"2015-04-07","pret":-0.01253,"close":17.1}
{"ticker":"OCFC","date":"2015-04-08","pret":-0.02319,"close":17.18}
{"ticker":"OCFC","date":"2015-04-09","pret":0.00059,"close":17.17}
{"ticker":"OCFC","date":"2015-04-10","pret":0.01223,"close":16.99}
{"ticker":"OCFC","date":"2015-04-13","pret":-0.01576,"close":17}
{"ticker":"OCFC","date":"2015-04-14","pret":-0.00472,"close":16.92}
{"ticker":"OCFC","date":"2015-04-15","pret":-0.00118,"close":17}
{"ticker":"OCFC","date":"2015-04-16","pret":0.00531,"close":16.95}
{"ticker":"OCFC","date":"2015-04-17","pret":-0.00709,"close":16.85}
{"ticker":"OCFC","date":"2015-04-20","pret":0.00178,"close":16.89}
{"ticker":"OCFC","date":"2015-04-21","pret":-0.00178,"close":16.92}
{"ticker":"OCFC","date":"2015-04-22","pret":0.00355,"close":16.93}
{"ticker":"OCFC","date":"2015-04-23","pret":-0.00711,"close":16.9}
{"ticker":"OCFC","date":"2015-04-24","pret":0.00534,"close":17.32}
{"ticker":"OCFC","date":"2015-04-27","pret":0.02628,"close":17.21}
{"ticker":"OCFC","date":"2015-04-28","pret":-0.00231,"close":17.51}
{"ticker":"OCFC","date":"2015-04-29","pret":0.00519,"close":17.36}
{"ticker":"OCFC","date":"2015-04-30","pret":-0.01156,"close":16.78}
{"ticker":"OCFC","date":"2015-05-01","pret":-0.02413,"close":16.75}
{"ticker":"OCFC","date":"2015-05-04","pret":0.00238,"close":16.87}
{"ticker":"OCFC","date":"2015-05-05","pret":-0.00417,"close":16.86}
{"ticker":"OCFC","date":"2015-05-06","pret":0.00832,"close":17.06}
{"ticker":"OCFC","date":"2015-05-07","pret":0.01176,"close":16.92}
{"ticker":"OCFC","date":"2015-05-08","pret":0.00292,"close":16.92}
{"ticker":"OCFC","date":"2015-05-11","pret":-0.01765,"close":17}
{"ticker":"OCFC","date":"2015-05-12","pret":0.00886,"close":17.05}
{"ticker":"OCFC","date":"2015-05-13","pret":-0.00531,"close":17.07}
{"ticker":"OCFC","date":"2015-05-14","pret":0.00236,"close":17.23}
{"ticker":"OCFC","date":"2015-05-15","pret":0.01754,"close":17.14}
{"ticker":"OCFC","date":"2015-05-18","pret":-0.00232,"close":17.38}
{"ticker":"OCFC","date":"2015-05-19","pret":0.00406,"close":17.27}
{"ticker":"OCFC","date":"2015-05-20","pret":0.0052,"close":17.29}
{"ticker":"OCFC","date":"2015-05-21","pret":-0.00173,"close":17.27}
{"ticker":"OCFC","date":"2015-05-22","pret":-0.00231,"close":17.24}
{"ticker":"OCFC","date":"2015-05-26","pret":-0.01104,"close":16.93}
{"ticker":"OCFC","date":"2015-05-27","pret":-0.00527,"close":17.42}
{"ticker":"OCFC","date":"2015-05-28","pret":0.01632,"close":17.25}
{"ticker":"OCFC","date":"2015-05-29","pret":-0.00638,"close":17.3}
{"ticker":"OCFC","date":"2015-06-01","pret":-0.01938,"close":17.09}
{"ticker":"OCFC","date":"2015-06-02","pret":0.01355,"close":17.39}
{"ticker":"OCFC","date":"2015-06-03","pret":0.0151,"close":17.28}
{"ticker":"OCFC","date":"2015-06-04","pret":-0.00578,"close":17.27}
{"ticker":"OCFC","date":"2015-06-05","pret":0.00174,"close":17.28}
{"ticker":"OCFC","date":"2015-06-08","pret":-0.0029,"close":17.28}
{"ticker":"OCFC","date":"2015-06-09","pret":-0.00232,"close":17.21}
{"ticker":"OCFC","date":"2015-06-10","pret":0.00984,"close":17.28}
{"ticker":"OCFC","date":"2015-06-11","pret":-0.02449,"close":17.3}
{"ticker":"OCFC","date":"2015-06-12","pret":0.01813,"close":17.26}
{"ticker":"OCFC","date":"2015-06-15","pret":-0.00116,"close":17.18}
{"ticker":"OCFC","date":"2015-06-16","pret":-0.0105,"close":17.34}
{"ticker":"OCFC","date":"2015-06-17","pret":0.01513,"close":17.17}
{"ticker":"OCFC","date":"2015-06-18","pret":-0.00638,"close":17.38}
{"ticker":"OCFC","date":"2015-06-19","pret":0.00695,"close":17.63}
{"ticker":"OCFC","date":"2015-06-22","pret":0.01661,"close":18.09}
{"ticker":"OCFC","date":"2015-06-23","pret":0.01968,"close":18.31}
{"ticker":"OCFC","date":"2015-06-24","pret":0.0193,"close":18.33}
{"ticker":"OCFC","date":"2015-06-25","pret":0.00164,"close":18.3}
{"ticker":"OCFC","date":"2015-06-26","pret":0.00327,"close":18.76}
{"ticker":"OCFC","date":"2015-06-29","pret":0.01027,"close":18.45}
{"ticker":"OCFC","date":"2015-06-30","pret":0.00964,"close":18.65}
{"ticker":"OCFC","date":"2015-07-01","pret":-0.00749,"close":18.73}
{"ticker":"OCFC","date":"2015-07-02","pret":0.00855,"close":18.58}
{"ticker":"OCFC","date":"2015-07-06","pret":-0.01772,"close":18.67}
{"ticker":"OCFC","date":"2015-07-07","pret":0.00863,"close":18.61}
{"ticker":"OCFC","date":"2015-07-08","pret":0.00375,"close":18.46}
{"ticker":"OCFC","date":"2015-07-09","pret":-0.00429,"close":18.34}
{"ticker":"OCFC","date":"2015-07-10","pret":-0.00377,"close":18.68}
{"ticker":"OCFC","date":"2015-07-13","pret":0.0102,"close":18.85}
{"ticker":"OCFC","date":"2015-07-14","pret":-0.00053,"close":18.66}
{"ticker":"OCFC","date":"2015-07-15","pret":-0.00751,"close":18.81}
{"ticker":"OCFC","date":"2015-07-16","pret":0.01655,"close":18.68}
{"ticker":"OCFC","date":"2015-07-17","pret":-0.01118,"close":18.81}
{"ticker":"OCFC","date":"2015-07-20","pret":-0.00429,"close":18.6}
{"ticker":"OCFC","date":"2015-07-21","pret":0.00268,"close":18.33}
{"ticker":"OCFC","date":"2015-07-22","pret":-0.02168,"close":18.29}
{"ticker":"OCFC","date":"2015-07-23","pret":0,"close":17.73}
{"ticker":"OCFC","date":"2015-07-24","pret":-0.05867,"close":17.78}
{"ticker":"OCFC","date":"2015-07-27","pret":0.03315,"close":17.48}
{"ticker":"OCFC","date":"2015-07-28","pret":-0.01815,"close":17.61}
{"ticker":"OCFC","date":"2015-07-29","pret":0.00741,"close":17.52}
{"ticker":"OCFC","date":"2015-07-30","pret":-0.01028,"close":17.52}
{"ticker":"OCFC","date":"2015-07-31","pret":0.01255,"close":17.53}
{"ticker":"OCFC","date":"2015-08-03","pret":-0.00284,"close":17.32}
{"ticker":"OCFC","date":"2015-08-04","pret":-0.00914,"close":17.55}
{"ticker":"OCFC","date":"2015-08-05","pret":0.00686,"close":17.91}
{"ticker":"OCFC","date":"2015-08-06","pret":0.01639,"close":18.03}
{"ticker":"OCFC","date":"2015-08-07","pret":0.00559,"close":18.1}
{"ticker":"OCFC","date":"2015-08-10","pret":0.01987,"close":18.43}
{"ticker":"OCFC","date":"2015-08-11","pret":0.00436,"close":18.29}
{"ticker":"OCFC","date":"2015-08-12","pret":-0.00546,"close":18.23}
{"ticker":"OCFC","date":"2015-08-13","pret":-0.00274,"close":18.12}
{"ticker":"OCFC","date":"2015-08-14","pret":-0.00275,"close":18.94}
{"ticker":"OCFC","date":"2015-08-17","pret":0.04095,"close":19.04}
{"ticker":"OCFC","date":"2015-08-18","pret":-0.00848,"close":18.23}
{"ticker":"OCFC","date":"2015-08-19","pret":-0.02371,"close":18.59}
{"ticker":"OCFC","date":"2015-08-20","pret":0.00869,"close":18.32}
{"ticker":"OCFC","date":"2015-08-21","pret":-0.02573,"close":18.63}
{"ticker":"OCFC","date":"2015-08-24","pret":-0.00835,"close":18.05}
{"ticker":"OCFC","date":"2015-08-25","pret":0.04055,"close":18.25}
{"ticker":"OCFC","date":"2015-08-26","pret":-0.00917,"close":18.21}
{"ticker":"OCFC","date":"2015-08-27","pret":-0.01145,"close":18.22}
{"ticker":"OCFC","date":"2015-08-28","pret":-0.00881,"close":18.28}
{"ticker":"OCFC","date":"2015-08-31","pret":0.00166,"close":18.42}
{"ticker":"OCFC","date":"2015-09-01","pret":0,"close":17.9}
{"ticker":"OCFC","date":"2015-09-02","pret":-0.00332,"close":17.92}
{"ticker":"OCFC","date":"2015-09-03","pret":-0.02184,"close":17.71}
{"ticker":"OCFC","date":"2015-09-04","pret":-0.01024,"close":17.3}
{"ticker":"OCFC","date":"2015-09-08","pret":-0.00057,"close":17.49}
{"ticker":"OCFC","date":"2015-09-09","pret":0.01646,"close":17.37}
{"ticker":"OCFC","date":"2015-09-10","pret":-0.02278,"close":17.74}
{"ticker":"OCFC","date":"2015-09-11","pret":0.01373,"close":17.63}
{"ticker":"OCFC","date":"2015-09-14","pret":0.0034,"close":17.38}
{"ticker":"OCFC","date":"2015-09-15","pret":-0.0206,"close":17.7}
{"ticker":"OCFC","date":"2015-09-16","pret":0.03074,"close":17.6}
{"ticker":"OCFC","date":"2015-09-17","pret":-0.01411,"close":17.28}
{"ticker":"OCFC","date":"2015-09-18","pret":-0.03294,"close":16.59}
{"ticker":"OCFC","date":"2015-09-21","pret":-0.0148,"close":17.2}
{"ticker":"OCFC","date":"2015-09-22","pret":0.01656,"close":17.31}
{"ticker":"OCFC","date":"2015-09-23","pret":0.01859,"close":17.46}
{"ticker":"OCFC","date":"2015-09-24","pret":0.00173,"close":17.43}
{"ticker":"OCFC","date":"2015-09-25","pret":0.01313,"close":17.19}
{"ticker":"OCFC","date":"2015-09-28","pret":-0.02295,"close":17.36}
{"ticker":"OCFC","date":"2015-09-29","pret":0.00463,"close":17.46}
{"ticker":"OCFC","date":"2015-09-30","pret":0.01149,"close":17.22}
{"ticker":"OCFC","date":"2015-10-01","pret":-0.02369,"close":17.22}
{"ticker":"OCFC","date":"2015-10-02","pret":-0.00117,"close":17.38}
{"ticker":"OCFC","date":"2015-10-05","pret":0.02315,"close":17.62}
{"ticker":"OCFC","date":"2015-10-06","pret":0.02542,"close":17.61}
{"ticker":"OCFC","date":"2015-10-07","pret":-0.01009,"close":17.97}
{"ticker":"OCFC","date":"2015-10-08","pret":0.0045,"close":18.03}
{"ticker":"OCFC","date":"2015-10-09"}
{"ticker":"OCFC","date":"2015-10-12","pret":0.00726,"close":18.05}
{"ticker":"OCFC","date":"2015-10-13","pret":0.00444,"close":17.97}
{"ticker":"OCFC","date":"2015-10-14","pret":-0.00779,"close":17.92}
{"ticker":"OCFC","date":"2015-10-15","pret":0.00056,"close":18.28}
{"ticker":"OCFC","date":"2015-10-16","pret":0.02482,"close":18.21}
{"ticker":"OCFC","date":"2015-10-19","pret":-0.01206,"close":18.23}
{"ticker":"OCFC","date":"2015-10-20","pret":0.0022,"close":18.46}
{"ticker":"OCFC","date":"2015-10-21","pret":0.01528,"close":17.99}
{"ticker":"OCFC","date":"2015-10-22","pret":-0.01473,"close":18.1}
{"ticker":"OCFC","date":"2015-10-23","pret":-0.00995,"close":18.4}
{"ticker":"OCFC","date":"2015-10-26","pret":0.01049,"close":19}
{"ticker":"OCFC","date":"2015-10-27","pret":0.03668,"close":18.69}
{"ticker":"OCFC","date":"2015-10-28","pret":-0.00265,"close":19.28}
{"ticker":"OCFC","date":"2015-10-29","pret":0.01056,"close":19.2}
{"ticker":"OCFC","date":"2015-10-30","pret":0.01149,"close":18.46}
{"ticker":"OCFC","date":"2015-11-02","pret":-0.05006,"close":18.52}
{"ticker":"OCFC","date":"2015-11-03","pret":0.00436,"close":18.86}
{"ticker":"OCFC","date":"2015-11-04","pret":0.03316,"close":19.31}
{"ticker":"OCFC","date":"2015-11-05","pret":0.01099,"close":19.49}
{"ticker":"OCFC","date":"2015-11-06","pret":0.01498,"close":19.98}
{"ticker":"OCFC","date":"2015-11-09","pret":0.0248,"close":19.43}
{"ticker":"OCFC","date":"2015-11-10","pret":-0.02327,"close":19.62}
{"ticker":"OCFC","date":"2015-11-11","pret":0.01221,"close":19.75}
{"ticker":"OCFC","date":"2015-11-12","pret":-0.0117,"close":19.29}
{"ticker":"OCFC","date":"2015-11-13","pret":-0.02015,"close":19.39}
{"ticker":"OCFC","date":"2015-11-16","pret":0.01451,"close":19.29}
{"ticker":"OCFC","date":"2015-11-17","pret":-0.00516,"close":19.54}
{"ticker":"OCFC","date":"2015-11-18","pret":0.01437,"close":19.73}
{"ticker":"OCFC","date":"2015-11-19","pret":0.00762,"close":19.71}
{"ticker":"OCFC","date":"2015-11-20","pret":0.00353,"close":19.8}
{"ticker":"OCFC","date":"2015-11-23","pret":-0.00252,"close":19.93}
{"ticker":"OCFC","date":"2015-11-24","pret":0.00101,"close":19.71}
{"ticker":"OCFC","date":"2015-11-25","pret":-0.00303,"close":19.65}
{"ticker":"OCFC","date":"2015-11-26"}
{"ticker":"OCFC","date":"2015-11-27","pret":-0.00609,"close":19.76}
{"ticker":"OCFC","date":"2015-11-30","pret":0.00457,"close":19.76}
{"ticker":"OCFC","date":"2015-12-01","pret":0.00607,"close":19.91}
{"ticker":"OCFC","date":"2015-12-02","pret":0.00201,"close":19.97}
{"ticker":"OCFC","date":"2015-12-03","pret":0.00402,"close":19.9}
{"ticker":"OCFC","date":"2015-12-04","pret":-0.0015,"close":19.99}
{"ticker":"OCFC","date":"2015-12-07","pret":-0.00654,"close":19.61}
{"ticker":"OCFC","date":"2015-12-08","pret":-0.01784,"close":19.41}
{"ticker":"OCFC","date":"2015-12-09","pret":-0.01868,"close":19.25}
{"ticker":"OCFC","date":"2015-12-10","pret":0.01249,"close":19.24}
{"ticker":"OCFC","date":"2015-12-11","pret":-0.02356,"close":19.15}
{"ticker":"OCFC","date":"2015-12-14","pret":0.00686,"close":19.25}
{"ticker":"OCFC","date":"2015-12-15","pret":0.01876,"close":19.57}
{"ticker":"OCFC","date":"2015-12-16","pret":0.01638,"close":19.83}
{"ticker":"OCFC","date":"2015-12-17"}
{"ticker":"OCFC","date":"2015-12-18","pret":0.01011,"close":19.85}
{"ticker":"OCFC","date":"2015-12-21","pret":0.00251,"close":20.09}
{"ticker":"OCFC","date":"2015-12-22","pret":0.01097,"close":20.19}
{"ticker":"OCFC","date":"2015-12-23","pret":0.00495,"close":20.23}
{"ticker":"OCFC","date":"2015-12-24","pret":0,"close":20.34}
{"ticker":"OCFC","date":"2015-12-28","pret":0.00247,"close":20.45}
{"ticker":"OCFC","date":"2015-12-29","pret":0.01126,"close":20.94}
{"ticker":"OCFC","date":"2015-12-30","pret":0.01738,"close":20.8}
{"ticker":"OCFC","date":"2015-12-31","pret":-0.00432,"close":20.03}
{"ticker":"OCFC","date":"2016-01-04","pret":-0.04572,"close":19.67}
{"ticker":"OCFC","date":"2016-01-05","pret":-0.01368,"close":19.95}
{"ticker":"OCLR","date":"2015-01-02","pret":-0.04396,"close":1.78}
{"ticker":"OCLR","date":"2015-01-05","pret":-0.017,"close":1.71}
{"ticker":"OCLR","date":"2015-01-06","pret":-0.02312,"close":1.67}
{"ticker":"OCLR","date":"2015-01-07","pret":-0.0177,"close":1.65}
{"ticker":"OCLR","date":"2015-01-08","pret":-0.00597,"close":1.66}
{"ticker":"OCLR","date":"2015-01-09","pret":-0.00601,"close":1.64}
{"ticker":"OCLR","date":"2015-01-12","pret":-0.00604,"close":1.61}
{"ticker":"OCLR","date":"2015-01-13","pret":-0.03077,"close":1.69}
{"ticker":"OCLR","date":"2015-01-14","pret":0.03681,"close":1.66}
{"ticker":"OCLR","date":"2015-01-15","pret":-0.00604,"close":1.6}
{"ticker":"OCLR","date":"2015-01-16","pret":-0.03704,"close":1.62}
{"ticker":"OCLR","date":"2015-01-20","pret":0.01869,"close":1.56}
{"ticker":"OCLR","date":"2015-01-21","pret":-0.04417,"close":1.52}
{"ticker":"OCLR","date":"2015-01-22","pret":-0.00647,"close":1.53}
{"ticker":"OCLR","date":"2015-01-23","pret":0,"close":1.52}
{"ticker":"OCLR","date":"2015-01-26","pret":-0.01967,"close":1.48}
{"ticker":"OCLR","date":"2015-01-27","pret":-0.02685,"close":1.54}
{"ticker":"OCLR","date":"2015-01-28","pret":0.05299,"close":1.45}
{"ticker":"OCLR","date":"2015-01-29","pret":-0.05982,"close":1.49}
{"ticker":"OCLR","date":"2015-01-30","pret":0.00683,"close":1.43}
{"ticker":"OCLR","date":"2015-02-02","pret":-0.02062,"close":1.42}
{"ticker":"OCLR","date":"2015-02-03","pret":0,"close":1.47}
{"ticker":"OCLR","date":"2015-02-04","pret":0.04082,"close":1.69}
{"ticker":"OCLR","date":"2015-02-05","pret":0.13103,"close":1.71}
{"ticker":"OCLR","date":"2015-02-06","pret":0.00583,"close":1.79}
{"ticker":"OCLR","date":"2015-02-09","pret":0.02866,"close":1.84}
{"ticker":"OCLR","date":"2015-02-10","pret":0.05496,"close":1.81}
{"ticker":"OCLR","date":"2015-02-11","pret":-0.05496,"close":1.7}
{"ticker":"OCLR","date":"2015-02-12","pret":-0.05816,"close":1.46}
{"ticker":"OCLR","date":"2015-02-13","pret":-0.11405,"close":1.55}
{"ticker":"OCLR","date":"2015-02-17","pret":0.04591,"close":1.47}
{"ticker":"OCLR","date":"2015-02-18","pret":-0.05942,"close":1.48}
{"ticker":"OCLR","date":"2015-02-19","pret":0.01351,"close":1.48}
{"ticker":"OCLR","date":"2015-02-20","pret":-0.00673,"close":1.51}
{"ticker":"OCLR","date":"2015-02-23","pret":0.02007,"close":1.54}
{"ticker":"OCLR","date":"2015-02-24","pret":0.06412,"close":1.6}
{"ticker":"OCLR","date":"2015-02-25","pret":0,"close":1.6}
{"ticker":"OCLR","date":"2015-02-26","pret":-0.00623,"close":1.64}
{"ticker":"OCLR","date":"2015-02-27","pret":0.03681,"close":1.75}
{"ticker":"OCLR","date":"2015-03-02","pret":0.0698,"close":1.8}
{"ticker":"OCLR","date":"2015-03-03","pret":0.01117,"close":1.78}
{"ticker":"OCLR","date":"2015-03-04","pret":-0.02247,"close":1.77}
{"ticker":"OCLR","date":"2015-03-05","pret":0.0113,"close":1.8}
{"ticker":"OCLR","date":"2015-03-06","pret":0,"close":1.74}
{"ticker":"OCLR","date":"2015-03-09","pret":-0.017,"close":1.69}
{"ticker":"OCLR","date":"2015-03-10","pret":-0.04679,"close":1.61}
{"ticker":"OCLR","date":"2015-03-11","pret":-0.08756,"close":1.64}
{"ticker":"OCLR","date":"2015-03-12","pret":0.07551,"close":1.75}
{"ticker":"OCLR","date":"2015-03-13","pret":0.05311,"close":1.71}
{"ticker":"OCLR","date":"2015-03-16","pret":-0.01739,"close":1.71}
{"ticker":"OCLR","date":"2015-03-17","pret":0.01163,"close":1.72}
{"ticker":"OCLR","date":"2015-03-18","pret":-0.02339,"close":1.69}
{"ticker":"OCLR","date":"2015-03-19","pret":-0.01791,"close":1.77}
{"ticker":"OCLR","date":"2015-03-20","pret":0.0754,"close":1.85}
{"ticker":"OCLR","date":"2015-03-23","pret":0.03297,"close":2.01}
{"ticker":"OCLR","date":"2015-03-24","pret":0.07796,"close":1.93}
{"ticker":"OCLR","date":"2015-03-25","pret":-0.04082,"close":1.83}
{"ticker":"OCLR","date":"2015-03-26","pret":-0.06454,"close":1.87}
{"ticker":"OCLR","date":"2015-03-27","pret":0.03279,"close":1.95}
{"ticker":"OCLR","date":"2015-03-30","pret":0.04725,"close":1.95}
{"ticker":"OCLR","date":"2015-03-31","pret":-0.01031,"close":1.98}
{"ticker":"OCLR","date":"2015-04-01","pret":0.01542,"close":1.95}
{"ticker":"OCLR","date":"2015-04-02","pret":0,"close":1.99}
{"ticker":"OCLR","date":"2015-04-06","pret":0.01519,"close":1.98}
{"ticker":"OCLR","date":"2015-04-07","pret":-0.01519,"close":1.96}
{"ticker":"OCLR","date":"2015-04-08","pret":0.00509,"close":1.98}
{"ticker":"OCLR","date":"2015-04-09","pret":0.0101,"close":1.97}
{"ticker":"OCLR","date":"2015-04-10","pret":0.00501,"close":1.96}
{"ticker":"OCLR","date":"2015-04-13","pret":-0.01511,"close":1.96}
{"ticker":"OCLR","date":"2015-04-14","pret":0,"close":2.01}
{"ticker":"OCLR","date":"2015-04-15","pret":0.03492,"close":2.11}
{"ticker":"OCLR","date":"2015-04-16","pret":0.03374,"close":2.09}
{"ticker":"OCLR","date":"2015-04-17","pret":-0.01432,"close":2}
{"ticker":"OCLR","date":"2015-04-20","pret":-0.03922,"close":2.05}
{"ticker":"OCLR","date":"2015-04-21","pret":0.03922,"close":1.99}
{"ticker":"OCLR","date":"2015-04-22","pret":-0.04423,"close":1.92}
{"ticker":"OCLR","date":"2015-04-23","pret":-0.03581,"close":1.87}
{"ticker":"OCLR","date":"2015-04-24","pret":-0.03714,"close":1.87}
{"ticker":"OCLR","date":"2015-04-27","pret":0.09285,"close":1.98}
{"ticker":"OCLR","date":"2015-04-28","pret":-0.01489,"close":2.06}
{"ticker":"OCLR","date":"2015-04-29","pret":0.02956,"close":2.02}
{"ticker":"OCLR","date":"2015-04-30","pret":-0.02956,"close":1.92}
{"ticker":"OCLR","date":"2015-05-01","pret":-0.04082,"close":1.92}
{"ticker":"OCLR","date":"2015-05-04","pret":0,"close":1.96}
{"ticker":"OCLR","date":"2015-05-05","pret":0.02062,"close":1.9}
{"ticker":"OCLR","date":"2015-05-06","pret":-0.09633,"close":1.94}
{"ticker":"OCLR","date":"2015-05-07","pret":0.07049,"close":1.91}
{"ticker":"OCLR","date":"2015-05-08","pret":0.01042,"close":1.86}
{"ticker":"OCLR","date":"2015-05-11","pret":-0.04775,"close":1.92}
{"ticker":"OCLR","date":"2015-05-12","pret":0.04256,"close":1.91}
{"ticker":"OCLR","date":"2015-05-13","pret":0,"close":1.94}
{"ticker":"OCLR","date":"2015-05-14","pret":0.01036,"close":2.01}
{"ticker":"OCLR","date":"2015-05-15","pret":0.03545,"close":1.99}
{"ticker":"OCLR","date":"2015-05-18","pret":-0.0201,"close":2.05}
{"ticker":"OCLR","date":"2015-05-19","pret":0.05433,"close":2.04}
{"ticker":"OCLR","date":"2015-05-20","pret":-0.02433,"close":2.04}
{"ticker":"OCLR","date":"2015-05-21","pret":0.02913,"close":2.13}
{"ticker":"OCLR","date":"2015-05-22","pret":0.00477,"close":2.2}
{"ticker":"OCLR","date":"2015-05-26","pret":0.05557,"close":2.19}
{"ticker":"OCLR","date":"2015-05-27","pret":0.00449,"close":2.49}
{"ticker":"OCLR","date":"2015-05-28","pret":0.11028,"close":2.56}
{"ticker":"OCLR","date":"2015-05-29","pret":0.02381,"close":2.6}
{"ticker":"OCLR","date":"2015-06-01","pret":0.02708,"close":2.57}
{"ticker":"OCLR","date":"2015-06-02","pret":-0.01927,"close":2.63}
{"ticker":"OCLR","date":"2015-06-03","pret":0.04191,"close":2.73}
{"ticker":"OCLR","date":"2015-06-04","pret":0.00744,"close":2.66}
{"ticker":"OCLR","date":"2015-06-05","pret":-0.01493,"close":2.73}
{"ticker":"OCLR","date":"2015-06-08","pret":0.01122,"close":2.62}
{"ticker":"OCLR","date":"2015-06-09","pret":-0.03788,"close":2.59}
{"ticker":"OCLR","date":"2015-06-10","pret":0.01912,"close":2.6}
{"ticker":"OCLR","date":"2015-06-11","pret":-0.0038,"close":2.7}
{"ticker":"OCLR","date":"2015-06-12","pret":0.03365,"close":2.7}
{"ticker":"OCLR","date":"2015-06-15","pret":-0.01482,"close":2.68}
{"ticker":"OCLR","date":"2015-06-16","pret":-0.00749,"close":2.77}
{"ticker":"OCLR","date":"2015-06-17","pret":0.04052,"close":2.74}
{"ticker":"OCLR","date":"2015-06-18","pret":-0.00725,"close":2.78}
{"ticker":"OCLR","date":"2015-06-19","pret":0.01444,"close":2.7}
{"ticker":"OCLR","date":"2015-06-22","pret":-0.01444,"close":2.69}
{"ticker":"OCLR","date":"2015-06-23","pret":-0.01835,"close":2.6}
{"ticker":"OCLR","date":"2015-06-24","pret":-0.03774,"close":2.5}
{"ticker":"OCLR","date":"2015-06-25","pret":-0.04323,"close":2.32}
{"ticker":"OCLR","date":"2015-06-26","pret":-0.07937,"close":2.26}
{"ticker":"OCLR","date":"2015-06-29","pret":-0.03992,"close":2.22}
{"ticker":"OCLR","date":"2015-06-30","pret":0,"close":2.26}
{"ticker":"OCLR","date":"2015-07-01","pret":0.02237,"close":2.25}
{"ticker":"OCLR","date":"2015-07-02","pret":-0.01336,"close":2.19}
{"ticker":"OCLR","date":"2015-07-06","pret":-0.04588,"close":2.19}
{"ticker":"OCLR","date":"2015-07-07","pret":0.0186,"close":2.13}
{"ticker":"OCLR","date":"2015-07-08","pret":-0.02331,"close":2.08}
{"ticker":"OCLR","date":"2015-07-09","pret":0.00939,"close":2.1}
{"ticker":"OCLR","date":"2015-07-10","pret":0,"close":2.21}
{"ticker":"OCLR","date":"2015-07-13","pret":0.02765,"close":2.39}
{"ticker":"OCLR","date":"2015-07-14","pret":0.09531,"close":2.28}
{"ticker":"OCLR","date":"2015-07-15","pret":-0.04652,"close":2.22}
{"ticker":"OCLR","date":"2015-07-16","pret":-0.02632,"close":2.2}
{"ticker":"OCLR","date":"2015-07-17","pret":-0.01794,"close":2.18}
{"ticker":"OCLR","date":"2015-07-20","pret":-0.00454,"close":2.11}
{"ticker":"OCLR","date":"2015-07-21","pret":-0.03234,"close":2.2}
{"ticker":"OCLR","date":"2015-07-22","pret":0.02778,"close":2.18}
{"ticker":"OCLR","date":"2015-07-23","pret":-0.00458,"close":2.2}
{"ticker":"OCLR","date":"2015-07-24","pret":0.01367,"close":2.16}
{"ticker":"OCLR","date":"2015-07-27","pret":-0.03219,"close":2.15}
{"ticker":"OCLR","date":"2015-07-28","pret":0.00466,"close":2.16}
{"ticker":"OCLR","date":"2015-07-29","pret":0.02299,"close":2.34}
{"ticker":"OCLR","date":"2015-07-30","pret":0.05741,"close":2.36}
{"ticker":"OCLR","date":"2015-07-31","pret":0.01279,"close":2.3}
{"ticker":"OCLR","date":"2015-08-03","pret":-0.03011,"close":2.22}
{"ticker":"OCLR","date":"2015-08-04","pret":-0.01762,"close":2.13}
{"ticker":"OCLR","date":"2015-08-05","pret":0.10135,"close":2.57}
{"ticker":"OCLR","date":"2015-08-06","pret":0.05089,"close":2.7}
{"ticker":"OCLR","date":"2015-08-07","pret":0.01138,"close":2.64}
{"ticker":"OCLR","date":"2015-08-10","pret":0.01498,"close":2.72}
{"ticker":"OCLR","date":"2015-08-11","pret":-0.01498,"close":2.7}
{"ticker":"OCLR","date":"2015-08-12","pret":0,"close":2.79}
{"ticker":"OCLR","date":"2015-08-13","pret":0.05506,"close":2.81}
{"ticker":"OCLR","date":"2015-08-14","pret":-0.00358,"close":2.8}
{"ticker":"OCLR","date":"2015-08-17","pret":-0.00719,"close":2.8}
{"ticker":"OCLR","date":"2015-08-18","pret":0.04241,"close":2.79}
{"ticker":"OCLR","date":"2015-08-19","pret":-0.04241,"close":2.85}
{"ticker":"OCLR","date":"2015-08-20","pret":0.01077,"close":2.61}
{"ticker":"OCLR","date":"2015-08-21","pret":-0.09746,"close":2.68}
{"ticker":"OCLR","date":"2015-08-24","pret":-0.02391,"close":2.45}
{"ticker":"OCLR","date":"2015-08-25","pret":0.03953,"close":2.5}
{"ticker":"OCLR","date":"2015-08-26","pret":-0.00778,"close":2.62}
{"ticker":"OCLR","date":"2015-08-27","pret":0.05694,"close":2.74}
{"ticker":"OCLR","date":"2015-08-28","pret":0.01828,"close":2.78}
{"ticker":"OCLR","date":"2015-08-31","pret":0.01081,"close":2.72}
{"ticker":"OCLR","date":"2015-09-01","pret":-0.04772,"close":2.66}
{"ticker":"OCLR","date":"2015-09-02","pret":0.01122,"close":2.62}
{"ticker":"OCLR","date":"2015-09-03","pret":-0.01122,"close":2.71}
{"ticker":"OCLR","date":"2015-09-04","pret":-0.00377,"close":2.67}
{"ticker":"OCLR","date":"2015-09-08","pret":0.02239,"close":2.71}
{"ticker":"OCLR","date":"2015-09-09","pret":0,"close":2.63}
{"ticker":"OCLR","date":"2015-09-10","pret":-0.04144,"close":2.5}
{"ticker":"OCLR","date":"2015-09-11","pret":-0.08004,"close":2.35}
{"ticker":"OCLR","date":"2015-09-14","pret":-0.01258,"close":2.36}
{"ticker":"OCLR","date":"2015-09-15","pret":0.0084,"close":2.53}
{"ticker":"OCLR","date":"2015-09-16","pret":0.05297,"close":2.57}
{"ticker":"OCLR","date":"2015-09-17","pret":0.01965,"close":2.6}
{"ticker":"OCLR","date":"2015-09-18","pret":-0.01174,"close":2.44}
{"ticker":"OCLR","date":"2015-09-21","pret":-0.01988,"close":2.5}
{"ticker":"OCLR","date":"2015-09-22","pret":-0.0162,"close":2.43}
{"ticker":"OCLR","date":"2015-09-23","pret":0,"close":2.46}
{"ticker":"OCLR","date":"2015-09-24","pret":-0.01232,"close":2.47}
{"ticker":"OCLR","date":"2015-09-25","pret":0.03252,"close":2.35}
{"ticker":"OCLR","date":"2015-09-28","pret":-0.05763,"close":2.33}
{"ticker":"OCLR","date":"2015-09-29","pret":-0.01709,"close":2.28}
{"ticker":"OCLR","date":"2015-09-30","pret":0.0043,"close":2.3}
{"ticker":"OCLR","date":"2015-10-01","pret":-0.0043,"close":2.39}
{"ticker":"OCLR","date":"2015-10-02","pret":0.01709,"close":2.42}
{"ticker":"OCLR","date":"2015-10-05","pret":0.0415,"close":2.48}
{"ticker":"OCLR","date":"2015-10-06","pret":0.01212,"close":2.47}
{"ticker":"OCLR","date":"2015-10-07","pret":-0.00806,"close":2.52}
{"ticker":"OCLR","date":"2015-10-08","pret":0.00806,"close":2.49}
{"ticker":"OCLR","date":"2015-10-09","pret":0.008,"close":2.47}
{"ticker":"OCLR","date":"2015-10-12","pret":-0.02012,"close":2.49}
{"ticker":"OCLR","date":"2015-10-13","pret":0,"close":2.44}
{"ticker":"OCLR","date":"2015-10-14","pret":-0.01227,"close":2.38}
{"ticker":"OCLR","date":"2015-10-15","pret":-0.01242,"close":2.49}
{"ticker":"OCLR","date":"2015-10-16","pret":0.04082,"close":2.51}
{"ticker":"OCLR","date":"2015-10-19","pret":-0.00803,"close":2.6}
{"ticker":"OCLR","date":"2015-10-20","pret":0.03953,"close":2.52}
{"ticker":"OCLR","date":"2015-10-21","pret":-0.01957,"close":2.4}
{"ticker":"OCLR","date":"2015-10-22","pret":0.11206,"close":2.83}
{"ticker":"OCLR","date":"2015-10-23","pret":0.02443,"close":2.87}
{"ticker":"OCLR","date":"2015-10-26","pret":0,"close":2.86}
{"ticker":"OCLR","date":"2015-10-27","pret":-0.0104,"close":2.76}
{"ticker":"OCLR","date":"2015-10-28","pret":-0.03908,"close":3.01}
{"ticker":"OCLR","date":"2015-10-29","pret":0.08671,"close":2.99}
{"ticker":"OCLR","date":"2015-10-30","pret":0,"close":2.93}
{"ticker":"OCLR","date":"2015-11-02","pret":-0.02014,"close":3.04}
{"ticker":"OCLR","date":"2015-11-03","pret":0.0496,"close":3.16}
{"ticker":"OCLR","date":"2015-11-04","pret":0.06856,"close":3.3}
{"ticker":"OCLR","date":"2015-11-05","pret":0.009,"close":3.28}
{"ticker":"OCLR","date":"2015-11-06","pret":-0.0303,"close":3.35}
{"ticker":"OCLR","date":"2015-11-09","pret":0.03329,"close":3.39}
{"ticker":"OCLR","date":"2015-11-10","pret":0.01183,"close":3.41}
{"ticker":"OCLR","date":"2015-11-11","pret":0.0117,"close":3.38}
{"ticker":"OCLR","date":"2015-11-12","pret":-0.0295,"close":3.34}
{"ticker":"OCLR","date":"2015-11-13","pret":-0.00902,"close":3.28}
{"ticker":"OCLR","date":"2015-11-16","pret":-0.01522,"close":3.29}
{"ticker":"OCLR","date":"2015-11-17","pret":0,"close":3.23}
{"ticker":"OCLR","date":"2015-11-18","pret":-0.01546,"close":3.3}
{"ticker":"OCLR","date":"2015-11-19","pret":0.0367,"close":3.3}
{"ticker":"OCLR","date":"2015-11-20","pret":0,"close":3.35}
{"ticker":"OCLR","date":"2015-11-23","pret":0.01194,"close":3.37}
{"ticker":"OCLR","date":"2015-11-24","pret":0,"close":3.38}
{"ticker":"OCLR","date":"2015-11-25","pret":0.00296,"close":3.44}
{"ticker":"OCLR","date":"2015-11-26"}
{"ticker":"OCLR","date":"2015-11-27","pret":0.0205,"close":3.41}
{"ticker":"OCLR","date":"2015-11-30","pret":0.00866,"close":3.44}
{"ticker":"OCLR","date":"2015-12-01","pret":-0.01739,"close":3.47}
{"ticker":"OCLR","date":"2015-12-02","pret":0.03449,"close":3.48}
{"ticker":"OCLR","date":"2015-12-03","pret":-0.00283,"close":3.57}
{"ticker":"OCLR","date":"2015-12-04","pret":0.01685,"close":3.59}
{"ticker":"OCLR","date":"2015-12-07","pret":-0.00279,"close":3.41}
{"ticker":"OCLR","date":"2015-12-08","pret":-0.05453,"close":3.39}
{"ticker":"OCLR","date":"2015-12-09","pret":-0.00889,"close":3.3}
{"ticker":"OCLR","date":"2015-12-10","pret":-0.03329,"close":3.28}
{"ticker":"OCLR","date":"2015-12-11","pret":0.00614,"close":3.33}
{"ticker":"OCLR","date":"2015-12-14","pret":0.01216,"close":3.26}
{"ticker":"OCLR","date":"2015-12-15","pret":-0.00303,"close":3.24}
{"ticker":"OCLR","date":"2015-12-16","pret":-0.01527,"close":3.32}
{"ticker":"OCLR","date":"2015-12-17"}
{"ticker":"OCLR","date":"2015-12-18","pret":0.06838,"close":3.58}
{"ticker":"OCLR","date":"2015-12-21","pret":0.0339,"close":3.51}
{"ticker":"OCLR","date":"2015-12-22","pret":-0.02532,"close":3.47}
{"ticker":"OCLR","date":"2015-12-23","pret":-0.00858,"close":3.62}
{"ticker":"OCLR","date":"2015-12-24","pret":0.0339,"close":3.54}
{"ticker":"OCLR","date":"2015-12-28","pret":-0.00837,"close":3.61}
{"ticker":"OCLR","date":"2015-12-29","pret":0.01667,"close":3.66}
{"ticker":"OCLR","date":"2015-12-30","pret":0.00275,"close":3.63}
{"ticker":"OCLR","date":"2015-12-31","pret":-0.00275,"close":3.48}
{"ticker":"OCLR","date":"2016-01-04","pret":-0.08326,"close":3.57}
{"ticker":"OCLR","date":"2016-01-05","pret":0.06098,"close":3.54}
{"ticker":"OCN","date":"2015-01-02","pret":0.02745,"close":15.03}
{"ticker":"OCN","date":"2015-01-05","pret":-0.02136,"close":13.97}
{"ticker":"OCN","date":"2015-01-06","pret":-0.06842,"close":13.48}
{"ticker":"OCN","date":"2015-01-07","pret":-0.00434,"close":13.4}
{"ticker":"OCN","date":"2015-01-08","pret":-0.02053,"close":13.25}
{"ticker":"OCN","date":"2015-01-09","pret":-0.02096,"close":12.92}
{"ticker":"OCN","date":"2015-01-12","pret":-0.02839,"close":12.19}
{"ticker":"OCN","date":"2015-01-13","pret":-0.18872,"close":7.78}
{"ticker":"OCN","date":"2015-01-14","pret":-0.27029,"close":7}
{"ticker":"OCN","date":"2015-01-15","pret":-0.13989,"close":7.81}
{"ticker":"OCN","date":"2015-01-16","pret":0.09711,"close":8.22}
{"ticker":"OCN","date":"2015-01-20","pret":0.0647,"close":7.64}
{"ticker":"OCN","date":"2015-01-21","pret":-0.08286,"close":7.71}
{"ticker":"OCN","date":"2015-01-22","pret":0.013,"close":7.65}
{"ticker":"OCN","date":"2015-01-23","pret":-0.12361,"close":6.35}
{"ticker":"OCN","date":"2015-01-26","pret":0.1262,"close":6.91}
{"ticker":"OCN","date":"2015-01-27","pret":-0.12912,"close":6.67}
{"ticker":"OCN","date":"2015-01-28","pret":-0.0118,"close":6.5}
{"ticker":"OCN","date":"2015-01-29","pret":-0.02251,"close":5.77}
{"ticker":"OCN","date":"2015-01-30","pret":-0.11911,"close":6.12}
{"ticker":"OCN","date":"2015-02-02","pret":0.04512,"close":6.23}
{"ticker":"OCN","date":"2015-02-03","pret":0.0587,"close":6.91}
{"ticker":"OCN","date":"2015-02-04","pret":0.05106,"close":6.61}
{"ticker":"OCN","date":"2015-02-05","pret":0.00438,"close":7.51}
{"ticker":"OCN","date":"2015-02-06","pret":0.09981,"close":8.54}
{"ticker":"OCN","date":"2015-02-09","pret":0.1122,"close":7.94}
{"ticker":"OCN","date":"2015-02-10","pret":-0.05827,"close":8.27}
{"ticker":"OCN","date":"2015-02-11","pret":0.02834,"close":8.48}
{"ticker":"OCN","date":"2015-02-12","pret":0.02992,"close":9.01}
{"ticker":"OCN","date":"2015-02-13","pret":0.06505,"close":9.1}
{"ticker":"OCN","date":"2015-02-17","pret":0.0077,"close":9.41}
{"ticker":"OCN","date":"2015-02-18","pret":0.03554,"close":9.69}
{"ticker":"OCN","date":"2015-02-19","pret":0.02301,"close":10.02}
{"ticker":"OCN","date":"2015-02-20","pret":0.03456,"close":9.6}
{"ticker":"OCN","date":"2015-02-23","pret":-0.03352,"close":10.4}
{"ticker":"OCN","date":"2015-02-24","pret":0.06692,"close":9.78}
{"ticker":"OCN","date":"2015-02-25","pret":-0.05358,"close":9.44}
{"ticker":"OCN","date":"2015-02-26","pret":-0.07953,"close":9.78}
{"ticker":"OCN","date":"2015-02-27","pret":-0.02912,"close":8.14}
{"ticker":"OCN","date":"2015-03-02","pret":-0.0694,"close":8.54}
{"ticker":"OCN","date":"2015-03-03","pret":0.09741,"close":9.25}
{"ticker":"OCN","date":"2015-03-04","pret":0.01208,"close":9.05}
{"ticker":"OCN","date":"2015-03-05","pret":-0.01762,"close":8.67}
{"ticker":"OCN","date":"2015-03-06","pret":-0.0443,"close":8.91}
{"ticker":"OCN","date":"2015-03-09","pret":0.01613,"close":8.69}
{"ticker":"OCN","date":"2015-03-10","pret":-0.01846,"close":9.5}
{"ticker":"OCN","date":"2015-03-11","pret":0.09859,"close":9.64}
{"ticker":"OCN","date":"2015-03-12","pret":0.02088,"close":9.73}
{"ticker":"OCN","date":"2015-03-13","pret":-0.03683,"close":9.37}
{"ticker":"OCN","date":"2015-03-16","pret":-0.01186,"close":8.64}
{"ticker":"OCN","date":"2015-03-17","pret":-0.07194,"close":8.99}
{"ticker":"OCN","date":"2015-03-18","pret":0.02304,"close":8.73}
{"ticker":"OCN","date":"2015-03-19","pret":-0.01376,"close":8.35}
{"ticker":"OCN","date":"2015-03-20","pret":-0.04971,"close":8.52}
{"ticker":"OCN","date":"2015-03-23","pret":0.03342,"close":8.8}
{"ticker":"OCN","date":"2015-03-24","pret":-0.01538,"close":8.8}
{"ticker":"OCN","date":"2015-03-25","pret":0.04657,"close":8.37}
{"ticker":"OCN","date":"2015-03-26","pret":-0.04538,"close":8.23}
{"ticker":"OCN","date":"2015-03-27","pret":-0.03884,"close":8.13}
{"ticker":"OCN","date":"2015-03-30","pret":0.00863,"close":8.12}
{"ticker":"OCN","date":"2015-03-31","pret":-0.00615,"close":8.25}
{"ticker":"OCN","date":"2015-04-01","pret":0.01714,"close":8.2}
{"ticker":"OCN","date":"2015-04-02","pret":-0.01344,"close":8.31}
{"ticker":"OCN","date":"2015-04-06","pret":0.01707,"close":8.33}
{"ticker":"OCN","date":"2015-04-07","pret":0.09893,"close":9.26}
{"ticker":"OCN","date":"2015-04-08","pret":0.00764,"close":9.27}
{"ticker":"OCN","date":"2015-04-09","pret":0.01831,"close":9.46}
{"ticker":"OCN","date":"2015-04-10","pret":0.0085,"close":9.55}
{"ticker":"OCN","date":"2015-04-13","pret":0.03125,"close":9.25}
{"ticker":"OCN","date":"2015-04-14","pret":-0.03656,"close":8.77}
{"ticker":"OCN","date":"2015-04-15","pret":-0.07739,"close":8.4}
{"ticker":"OCN","date":"2015-04-16","pret":-0.03748,"close":7.78}
{"ticker":"OCN","date":"2015-04-17","pret":-0.08463,"close":7.7}
{"ticker":"OCN","date":"2015-04-20","pret":0.04569,"close":7.63}
{"ticker":"OCN","date":"2015-04-21","pret":-0.06669,"close":7.54}
{"ticker":"OCN","date":"2015-04-22","pret":0.00265,"close":7.68}
{"ticker":"OCN","date":"2015-04-23","pret":0.01183,"close":7.89}
{"ticker":"OCN","date":"2015-04-24","pret":0.02962,"close":7.74}
{"ticker":"OCN","date":"2015-04-27","pret":-0.01664,"close":7.88}
{"ticker":"OCN","date":"2015-04-28","pret":0.02043,"close":8.51}
{"ticker":"OCN","date":"2015-04-29","pret":0.05413,"close":8.68}
{"ticker":"OCN","date":"2015-04-30","pret":0.04106,"close":8.49}
{"ticker":"OCN","date":"2015-05-01","pret":0.1026,"close":10.26}
{"ticker":"OCN","date":"2015-05-04","pret":0.0594,"close":10.82}
{"ticker":"OCN","date":"2015-05-05","pret":0.04958,"close":10.28}
{"ticker":"OCN","date":"2015-05-06","pret":-0.04373,"close":10.05}
{"ticker":"OCN","date":"2015-05-07","pret":-0.00487,"close":10.51}
{"ticker":"OCN","date":"2015-05-08","pret":0.05878,"close":10.47}
{"ticker":"OCN","date":"2015-05-11","pret":-0.04328,"close":10.73}
{"ticker":"OCN","date":"2015-05-12","pret":0.06604,"close":10.53}
{"ticker":"OCN","date":"2015-05-13","pret":-0.067,"close":10.19}
{"ticker":"OCN","date":"2015-05-14","pret":-0.01944,"close":10.03}
{"ticker":"OCN","date":"2015-05-15","pret":-0.01982,"close":10.03}
{"ticker":"OCN","date":"2015-05-18","pret":0.00798,"close":10.2}
{"ticker":"OCN","date":"2015-05-19","pret":0.01674,"close":9.95}
{"ticker":"OCN","date":"2015-05-20","pret":-0.02372,"close":9.99}
{"ticker":"OCN","date":"2015-05-21","pret":-0.00501,"close":10.34}
{"ticker":"OCN","date":"2015-05-22","pret":0.03845,"close":10.34}
{"ticker":"OCN","date":"2015-05-26","pret":-0.00777,"close":10.23}
{"ticker":"OCN","date":"2015-05-27","pret":-0.00488,"close":10.21}
{"ticker":"OCN","date":"2015-05-28","pret":-0.00491,"close":10.32}
{"ticker":"OCN","date":"2015-05-29","pret":0.01466,"close":10.16}
{"ticker":"OCN","date":"2015-06-01","pret":-0.01269,"close":9.98}
{"ticker":"OCN","date":"2015-06-02","pret":-0.02386,"close":10.2}
{"ticker":"OCN","date":"2015-06-03","pret":0.02974,"close":10.44}
{"ticker":"OCN","date":"2015-06-04","pret":0.02507,"close":10.02}
{"ticker":"OCN","date":"2015-06-05","pret":-0.06695,"close":9.37}
{"ticker":"OCN","date":"2015-06-08","pret":-0.04691,"close":9.72}
{"ticker":"OCN","date":"2015-06-09","pret":0.03873,"close":10.02}
{"ticker":"OCN","date":"2015-06-10","pret":0.02934,"close":10.57}
{"ticker":"OCN","date":"2015-06-11","pret":0.05149,"close":10.65}
{"ticker":"OCN","date":"2015-06-12","pret":0.00567,"close":11.02}
{"ticker":"OCN","date":"2015-06-15","pret":0.02694,"close":10.74}
{"ticker":"OCN","date":"2015-06-16","pret":-0.01944,"close":10.87}
{"ticker":"OCN","date":"2015-06-17","pret":0.01484,"close":10.57}
{"ticker":"OCN","date":"2015-06-18","pret":-0.02707,"close":10.4}
{"ticker":"OCN","date":"2015-06-19","pret":-0.02879,"close":10.45}
{"ticker":"OCN","date":"2015-06-22","pret":0.025,"close":10.69}
{"ticker":"OCN","date":"2015-06-23","pret":0.01321,"close":10.71}
{"ticker":"OCN","date":"2015-06-24","pret":-0.00282,"close":10.76}
{"ticker":"OCN","date":"2015-06-25","pret":0.00842,"close":10.55}
{"ticker":"OCN","date":"2015-06-26","pret":-0.01313,"close":10.78}
{"ticker":"OCN","date":"2015-06-29","pret":0,"close":10.16}
{"ticker":"OCN","date":"2015-06-30","pret":-0.02971,"close":10.2}
{"ticker":"OCN","date":"2015-07-01","pret":-0.00097,"close":10.15}
{"ticker":"OCN","date":"2015-07-02","pret":-0.01373,"close":10.05}
{"ticker":"OCN","date":"2015-07-06","pret":-0.02398,"close":10.16}
{"ticker":"OCN","date":"2015-07-07","pret":0.022,"close":10.22}
{"ticker":"OCN","date":"2015-07-08","pret":0.00296,"close":9.82}
{"ticker":"OCN","date":"2015-07-09","pret":-0.0129,"close":10.25}
{"ticker":"OCN","date":"2015-07-10","pret":0.0363,"close":10.18}
{"ticker":"OCN","date":"2015-07-13","pret":-0.01163,"close":10.38}
{"ticker":"OCN","date":"2015-07-14","pret":0.0068,"close":10.4}
{"ticker":"OCN","date":"2015-07-15","pret":0.00483,"close":10.22}
{"ticker":"OCN","date":"2015-07-16","pret":-0.01163,"close":10.17}
{"ticker":"OCN","date":"2015-07-17","pret":-0.00979,"close":10.24}
{"ticker":"OCN","date":"2015-07-20","pret":0.00687,"close":10.44}
{"ticker":"OCN","date":"2015-07-21","pret":0.01744,"close":10.45}
{"ticker":"OCN","date":"2015-07-22","pret":0.00384,"close":10.71}
{"ticker":"OCN","date":"2015-07-23","pret":0.02923,"close":11.03}
{"ticker":"OCN","date":"2015-07-24","pret":0.02024,"close":10.82}
{"ticker":"OCN","date":"2015-07-27","pret":-0.02024,"close":10.7}
{"ticker":"OCN","date":"2015-07-28","pret":0.00093,"close":11.05}
{"ticker":"OCN","date":"2015-07-29","pret":0.02385,"close":11.55}
{"ticker":"OCN","date":"2015-07-30","pret":0.0426,"close":11.76}
{"ticker":"OCN","date":"2015-07-31","pret":-0.15169,"close":8.43}
{"ticker":"OCN","date":"2015-08-03","pret":-0.14326,"close":8.47}
{"ticker":"OCN","date":"2015-08-04","pret":-0.01766,"close":7.91}
{"ticker":"OCN","date":"2015-08-05","pret":-0.08163,"close":8.01}
{"ticker":"OCN","date":"2015-08-06","pret":0.02167,"close":8.11}
{"ticker":"OCN","date":"2015-08-07","pret":0.00628,"close":7.17}
{"ticker":"OCN","date":"2015-08-10","pret":-0.10983,"close":7.51}
{"ticker":"OCN","date":"2015-08-11","pret":0.03437,"close":7.53}
{"ticker":"OCN","date":"2015-08-12","pret":0.0027,"close":7.66}
{"ticker":"OCN","date":"2015-08-13","pret":0.02922,"close":7.46}
{"ticker":"OCN","date":"2015-08-14","pret":-0.03192,"close":7.23}
{"ticker":"OCN","date":"2015-08-17","pret":-0.03297,"close":7.37}
{"ticker":"OCN","date":"2015-08-18","pret":0.02619,"close":7.19}
{"ticker":"OCN","date":"2015-08-19","pret":-0.02759,"close":7.27}
{"ticker":"OCN","date":"2015-08-20","pret":0.00558,"close":7.05}
{"ticker":"OCN","date":"2015-08-21","pret":-0.05137,"close":6.95}
{"ticker":"OCN","date":"2015-08-24","pret":-0.01922,"close":6.75}
{"ticker":"OCN","date":"2015-08-25","pret":0.03519,"close":6.68}
{"ticker":"OCN","date":"2015-08-26","pret":0.00575,"close":7.14}
{"ticker":"OCN","date":"2015-08-27","pret":0.01986,"close":7.16}
{"ticker":"OCN","date":"2015-08-28","pret":-0.0014,"close":7.26}
{"ticker":"OCN","date":"2015-08-31","pret":0.00701,"close":7.44}
{"ticker":"OCN","date":"2015-09-01","pret":0.01387,"close":7.12}
{"ticker":"OCN","date":"2015-09-02","pret":0.01504,"close":7.57}
{"ticker":"OCN","date":"2015-09-03","pret":0.02545,"close":7.63}
{"ticker":"OCN","date":"2015-09-04","pret":0.00132,"close":7.79}
{"ticker":"OCN","date":"2015-09-08","pret":0.04898,"close":8.24}
{"ticker":"OCN","date":"2015-09-09","pret":0.06336,"close":8.22}
{"ticker":"OCN","date":"2015-09-10","pret":-0.02148,"close":8.48}
{"ticker":"OCN","date":"2015-09-11","pret":0.02148,"close":8.24}
{"ticker":"OCN","date":"2015-09-14","pret":-0.02753,"close":8.14}
{"ticker":"OCN","date":"2015-09-15","pret":-0.01344,"close":7.42}
{"ticker":"OCN","date":"2015-09-16","pret":-0.08869,"close":7.55}
{"ticker":"OCN","date":"2015-09-17","pret":0.01732,"close":7.27}
{"ticker":"OCN","date":"2015-09-18","pret":-0.0515,"close":7.15}
{"ticker":"OCN","date":"2015-09-21","pret":0.01244,"close":7.05}
{"ticker":"OCN","date":"2015-09-22","pret":-0.03922,"close":6.98}
{"ticker":"OCN","date":"2015-09-23","pret":0.00995,"close":6.87}
{"ticker":"OCN","date":"2015-09-24","pret":-0.0287,"close":7.01}
{"ticker":"OCN","date":"2015-09-25","pret":0.03574,"close":6.92}
{"ticker":"OCN","date":"2015-09-28","pret":-0.03284,"close":6.67}
{"ticker":"OCN","date":"2015-09-29","pret":-0.02796,"close":6.69}
{"ticker":"OCN","date":"2015-09-30","pret":0.01628,"close":6.71}
{"ticker":"OCN","date":"2015-10-01","pret":0.01313,"close":7.13}
{"ticker":"OCN","date":"2015-10-02","pret":0.05086,"close":7.27}
{"ticker":"OCN","date":"2015-10-05","pret":0.02045,"close":7.73}
{"ticker":"OCN","date":"2015-10-06","pret":0.04615,"close":7.76}
{"ticker":"OCN","date":"2015-10-07","pret":0.00129,"close":8}
{"ticker":"OCN","date":"2015-10-08","pret":0.03042,"close":7.92}
{"ticker":"OCN","date":"2015-10-09","pret":-0.00626,"close":7.95}
{"ticker":"OCN","date":"2015-10-12","pret":0.00626,"close":7.85}
{"ticker":"OCN","date":"2015-10-13","pret":-0.03171,"close":7.34}
{"ticker":"OCN","date":"2015-10-14","pret":-0.03009,"close":7.35}
{"ticker":"OCN","date":"2015-10-15","pret":-0.02556,"close":7.61}
{"ticker":"OCN","date":"2015-10-16","pret":0.04137,"close":7.88}
{"ticker":"OCN","date":"2015-10-19","pret":0.03469,"close":8.16}
{"ticker":"OCN","date":"2015-10-20","pret":0.03474,"close":8.06}
{"ticker":"OCN","date":"2015-10-21","pret":-0.0222,"close":7.59}
{"ticker":"OCN","date":"2015-10-22","pret":-0.0227,"close":7.27}
{"ticker":"OCN","date":"2015-10-23","pret":-0.06863,"close":7.51}
{"ticker":"OCN","date":"2015-10-26","pret":0.02028,"close":7.17}
{"ticker":"OCN","date":"2015-10-27","pret":-0.04378,"close":6.83}
{"ticker":"OCN","date":"2015-10-28","pret":-0.03995,"close":7.15}
{"ticker":"OCN","date":"2015-10-29","pret":-0.00584,"close":6.86}
{"ticker":"OCN","date":"2015-10-30","pret":-0.00146,"close":6.99}
{"ticker":"OCN","date":"2015-11-02","pret":0.02319,"close":6.78}
{"ticker":"OCN","date":"2015-11-03","pret":-0.03203,"close":6.87}
{"ticker":"OCN","date":"2015-11-04","pret":0.02339,"close":6.78}
{"ticker":"OCN","date":"2015-11-05","pret":-0.02192,"close":6.93}
{"ticker":"OCN","date":"2015-11-06","pret":0.03769,"close":7.27}
{"ticker":"OCN","date":"2015-11-09","pret":0.03769,"close":7.29}
{"ticker":"OCN","date":"2015-11-10","pret":0,"close":7.22}
{"ticker":"OCN","date":"2015-11-11","pret":0,"close":6.7}
{"ticker":"OCN","date":"2015-11-12","pret":-0.09627,"close":6.48}
{"ticker":"OCN","date":"2015-11-13","pret":-0.03063,"close":6.29}
{"ticker":"OCN","date":"2015-11-16","pret":-0.01567,"close":6.43}
{"ticker":"OCN","date":"2015-11-17","pret":0.01256,"close":6.36}
{"ticker":"OCN","date":"2015-11-18","pret":0,"close":6.58}
{"ticker":"OCN","date":"2015-11-19","pret":0.02313,"close":6.61}
{"ticker":"OCN","date":"2015-11-20","pret":0.09031,"close":6.61}
{"ticker":"OCN","date":"2015-11-23","pret":-0.08879,"close":6.48}
{"ticker":"OCN","date":"2015-11-24","pret":-0.01843,"close":6.41}
{"ticker":"OCN","date":"2015-11-25","pret":-0.00155,"close":6.74}
{"ticker":"OCN","date":"2015-11-26"}
{"ticker":"OCN","date":"2015-11-27","pret":0.04107,"close":6.96}
{"ticker":"OCN","date":"2015-11-30","pret":0.04516,"close":7.13}
{"ticker":"OCN","date":"2015-12-01","pret":0.01555,"close":7.08}
{"ticker":"OCN","date":"2015-12-02","pret":-0.00704,"close":6.47}
{"ticker":"OCN","date":"2015-12-03","pret":-0.08701,"close":6.32}
{"ticker":"OCN","date":"2015-12-04","pret":-0.02654,"close":6.28}
{"ticker":"OCN","date":"2015-12-07","pret":-0.00794,"close":6.18}
{"ticker":"OCN","date":"2015-12-08","pret":-0.02749,"close":6.12}
{"ticker":"OCN","date":"2015-12-09","pret":-0.00493,"close":6.27}
{"ticker":"OCN","date":"2015-12-10","pret":0.03082,"close":6.36}
{"ticker":"OCN","date":"2015-12-11","pret":-0.03743,"close":5.91}
{"ticker":"OCN","date":"2015-12-14","pret":-0.02349,"close":5.9}
{"ticker":"OCN","date":"2015-12-15","pret":0.00508,"close":6.17}
{"ticker":"OCN","date":"2015-12-16","pret":0.0446,"close":6.6}
{"ticker":"OCN","date":"2015-12-17"}
{"ticker":"OCN","date":"2015-12-18","pret":0.07318,"close":6.84}
{"ticker":"OCN","date":"2015-12-21","pret":0.02667,"close":7.04}
{"ticker":"OCN","date":"2015-12-22","pret":0.03166,"close":7.24}
{"ticker":"OCN","date":"2015-12-23","pret":0.03343,"close":7.37}
{"ticker":"OCN","date":"2015-12-24","pret":0.01361,"close":7.48}
{"ticker":"OCN","date":"2015-12-28","pret":0.00808,"close":7.19}
{"ticker":"OCN","date":"2015-12-29","pret":-0.03132,"close":7.09}
{"ticker":"OCN","date":"2015-12-30","pret":-0.02096,"close":6.94}
{"ticker":"OCN","date":"2015-12-31","pret":-0.02575,"close":6.97}
{"ticker":"OCN","date":"2016-01-04","pret":0.00578,"close":6.95}
{"ticker":"OCN","date":"2016-01-05","pret":0.00431,"close":7.17}
{"ticker":"OCR","date":"2015-01-02","pret":-0.0053,"close":72.82}
{"ticker":"OCR","date":"2015-01-05","pret":-0.01138,"close":72.5}
{"ticker":"OCR","date":"2015-01-06","pret":-0.00138,"close":72.55}
{"ticker":"OCR","date":"2015-01-07","pret":0.00729,"close":73.52}
{"ticker":"OCR","date":"2015-01-08","pret":0.02438,"close":75.41}
{"ticker":"OCR","date":"2015-01-09","pret":0.00959,"close":74.23}
{"ticker":"OCR","date":"2015-01-12","pret":-0.0163,"close":74.01}
{"ticker":"OCR","date":"2015-01-13","pret":0.0035,"close":74.56}
{"ticker":"OCR","date":"2015-01-14","pret":-0.00836,"close":73.85}
{"ticker":"OCR","date":"2015-01-15","pret":-0.00054,"close":73.29}
{"ticker":"OCR","date":"2015-01-16","pret":-0.00802,"close":74.33}
{"ticker":"OCR","date":"2015-01-20","pret":0.01974,"close":74.84}
{"ticker":"OCR","date":"2015-01-21","pret":0.00094,"close":75.32}
{"ticker":"OCR","date":"2015-01-22","pret":0.01025,"close":76.69}
{"ticker":"OCR","date":"2015-01-23","pret":0.01263,"close":75.7}
{"ticker":"OCR","date":"2015-01-26","pret":-0.01263,"close":76.48}
{"ticker":"OCR","date":"2015-01-27","pret":0.0037,"close":76.15}
{"ticker":"OCR","date":"2015-01-28","pret":0.00958,"close":75.5}
{"ticker":"OCR","date":"2015-01-29","pret":-0.01051,"close":76.05}
{"ticker":"OCR","date":"2015-01-30","pret":-0.00119,"close":74.98}
{"ticker":"OCR","date":"2015-02-02","pret":-0.00903,"close":75.7}
{"ticker":"OCR","date":"2015-02-03","pret":0.01061,"close":75.79}
{"ticker":"OCR","date":"2015-02-04","pret":-0.00291,"close":76.15}
{"ticker":"OCR","date":"2015-02-05","pret":0.01079,"close":76.76}
{"ticker":"OCR","date":"2015-02-06","pret":0.00951,"close":76.31}
{"ticker":"OCR","date":"2015-02-09","pret":-0.01318,"close":75.62}
{"ticker":"OCR","date":"2015-02-10","pret":0.00131,"close":77.44}
{"ticker":"OCR","date":"2015-02-11","pret":0.01524,"close":77.71}
{"ticker":"OCR","date":"2015-02-12","pret":0.00785,"close":76.75}
{"ticker":"OCR","date":"2015-02-13","pret":-0.0189,"close":76.89}
{"ticker":"OCR","date":"2015-02-17","pret":0.00612,"close":77.4}
{"ticker":"OCR","date":"2015-02-18","pret":0.00182,"close":77.18}
{"ticker":"OCR","date":"2015-02-19","pret":-0.00364,"close":76.89}
{"ticker":"OCR","date":"2015-02-20","pret":-0.00274,"close":77.18}
{"ticker":"OCR","date":"2015-02-23","pret":0.00767,"close":78.54}
{"ticker":"OCR","date":"2015-02-24","pret":0.0186,"close":76.67}
{"ticker":"OCR","date":"2015-02-25","pret":-0.02954,"close":75.2}
{"ticker":"OCR","date":"2015-02-26","pret":-0.01238,"close":76.81}
{"ticker":"OCR","date":"2015-02-27","pret":0.01943,"close":76.74}
{"ticker":"OCR","date":"2015-03-02","pret":0.00221,"close":76.31}
{"ticker":"OCR","date":"2015-03-03","pret":-0.01253,"close":75.14}
{"ticker":"OCR","date":"2015-03-04","pret":-0.01322,"close":75.77}
{"ticker":"OCR","date":"2015-03-05","pret":0.01138,"close":75.59}
{"ticker":"OCR","date":"2015-03-06","pret":-0.00793,"close":74.76}
{"ticker":"OCR","date":"2015-03-09","pret":-0.00159,"close":75.41}
{"ticker":"OCR","date":"2015-03-10","pret":-0.0072,"close":74.73}
{"ticker":"OCR","date":"2015-03-11","pret":0.00281,"close":75.3}
{"ticker":"OCR","date":"2015-03-12","pret":0.01022,"close":75.81}
{"ticker":"OCR","date":"2015-03-13","pret":-0.00026,"close":75.73}
{"ticker":"OCR","date":"2015-03-16","pret":0.00645,"close":76.78}
{"ticker":"OCR","date":"2015-03-17","pret":0.00288,"close":76.91}
{"ticker":"OCR","date":"2015-03-18","pret":0.0047,"close":77.6}
{"ticker":"OCR","date":"2015-03-19","pret":0.01217,"close":78}
{"ticker":"OCR","date":"2015-03-20","pret":0.0091,"close":78.32}
{"ticker":"OCR","date":"2015-03-23","pret":0.00102,"close":78.77}
{"ticker":"OCR","date":"2015-03-24","pret":0.00076,"close":78.33}
{"ticker":"OCR","date":"2015-03-25","pret":-0.00319,"close":76.13}
{"ticker":"OCR","date":"2015-03-26","pret":-0.03443,"close":75.87}
{"ticker":"OCR","date":"2015-03-27","pret":0.00356,"close":76.8}
{"ticker":"OCR","date":"2015-03-30","pret":0.0184,"close":77.85}
{"ticker":"OCR","date":"2015-03-31","pret":0.00606,"close":77.06}
{"ticker":"OCR","date":"2015-04-01","pret":-0.01137,"close":76.38}
{"ticker":"OCR","date":"2015-04-02","pret":-0.006,"close":77.21}
{"ticker":"OCR","date":"2015-04-06","pret":0.00378,"close":77.53}
{"ticker":"OCR","date":"2015-04-07","pret":0.01088,"close":76.97}
{"ticker":"OCR","date":"2015-04-08","pret":-0.0088,"close":77.45}
{"ticker":"OCR","date":"2015-04-09","pret":0.00764,"close":78.42}
{"ticker":"OCR","date":"2015-04-10","pret":0.01154,"close":78.71}
{"ticker":"OCR","date":"2015-04-13","pret":0.00229,"close":78.55}
{"ticker":"OCR","date":"2015-04-14","pret":-0.00051,"close":77.8}
{"ticker":"OCR","date":"2015-04-15","pret":-0.00754,"close":76.89}
{"ticker":"OCR","date":"2015-04-16","pret":-0.01382,"close":77.1}
{"ticker":"OCR","date":"2015-04-17","pret":-0.00182,"close":76.81}
{"ticker":"OCR","date":"2015-04-20","pret":0.00533,"close":77.04}
{"ticker":"OCR","date":"2015-04-21","pret":0.0013,"close":81.07}
{"ticker":"OCR","date":"2015-04-22","pret":0.05035,"close":84.52}
{"ticker":"OCR","date":"2015-04-23","pret":0.04512,"close":86.31}
{"ticker":"OCR","date":"2015-04-24","pret":0.01506,"close":86.11}
{"ticker":"OCR","date":"2015-04-27","pret":-0.00151,"close":86.37}
{"ticker":"OCR","date":"2015-04-28","pret":0.00775,"close":85.77}
{"ticker":"OCR","date":"2015-04-29","pret":-0.02649,"close":86.42}
{"ticker":"OCR","date":"2015-04-30","pret":0.01875,"close":87.98}
{"ticker":"OCR","date":"2015-05-01","pret":0.0268,"close":88.13}
{"ticker":"OCR","date":"2015-05-04","pret":-0.00011,"close":89.85}
{"ticker":"OCR","date":"2015-05-05","pret":0.01314,"close":90.12}
{"ticker":"OCR","date":"2015-05-06","pret":0.00656,"close":90.47}
{"ticker":"OCR","date":"2015-05-07","pret":0.00365,"close":90.14}
{"ticker":"OCR","date":"2015-05-08","pret":0.00463,"close":90.34}
{"ticker":"OCR","date":"2015-05-11","pret":-0.0085,"close":90.11}
{"ticker":"OCR","date":"2015-05-12","pret":-0.00422,"close":88.67}
{"ticker":"OCR","date":"2015-05-13","pret":-0.00816,"close":91.24}
{"ticker":"OCR","date":"2015-05-14","pret":0.02636,"close":91.81}
{"ticker":"OCR","date":"2015-05-15","pret":0.0074,"close":92.51}
{"ticker":"OCR","date":"2015-05-18","pret":0.00152,"close":92.53}
{"ticker":"OCR","date":"2015-05-19","pret":0.00519,"close":92.34}
{"ticker":"OCR","date":"2015-05-20","pret":-0.00097,"close":94.63}
{"ticker":"OCR","date":"2015-05-21","pret":0.03341,"close":96.26}
{"ticker":"OCR","date":"2015-05-22","pret":0.00354,"close":96.12}
{"ticker":"OCR","date":"2015-05-26","pret":-0.00094,"close":95.68}
{"ticker":"OCR","date":"2015-05-27","pret":-0.00428,"close":95.59}
{"ticker":"OCR","date":"2015-05-28","pret":0.00094,"close":95.63}
{"ticker":"OCR","date":"2015-05-29","pret":-0.00387,"close":95.29}
{"ticker":"OCR","date":"2015-06-01","pret":-0.00073,"close":95.16}
{"ticker":"OCR","date":"2015-06-02","pret":-0.00199,"close":95.07}
{"ticker":"OCR","date":"2015-06-03","pret":-0.00021,"close":94.95}
{"ticker":"OCR","date":"2015-06-04","pret":-0.00516,"close":94.6}
{"ticker":"OCR","date":"2015-06-05","pret":0.00106,"close":94.85}
{"ticker":"OCR","date":"2015-06-08","pret":0.00369,"close":94.72}
{"ticker":"OCR","date":"2015-06-09","pret":-0.004,"close":94.87}
{"ticker":"OCR","date":"2015-06-10","pret":0.00032,"close":94.75}
{"ticker":"OCR","date":"2015-06-11","pret":0.00053,"close":94.87}
{"ticker":"OCR","date":"2015-06-12","pret":-0.00021,"close":94.93}
{"ticker":"OCR","date":"2015-06-15","pret":-0.00011,"close":94.67}
{"ticker":"OCR","date":"2015-06-16","pret":-0.00137,"close":94.37}
{"ticker":"OCR","date":"2015-06-17","pret":-0.00233,"close":94.24}
{"ticker":"OCR","date":"2015-06-18","pret":-0.00053,"close":94.49}
{"ticker":"OCR","date":"2015-06-19","pret":-0.00021,"close":94.22}
{"ticker":"OCR","date":"2015-06-22","pret":0,"close":94.19}
{"ticker":"OCR","date":"2015-06-23","pret":-0.00106,"close":94.35}
{"ticker":"OCR","date":"2015-06-24","pret":0.00053,"close":94.45}
{"ticker":"OCR","date":"2015-06-25","pret":0.00106,"close":94.56}
{"ticker":"OCR","date":"2015-06-26","pret":0.0019,"close":94.28}
{"ticker":"OCR","date":"2015-06-29","pret":-0.00498,"close":94.17}
{"ticker":"OCR","date":"2015-06-30","pret":0.00149,"close":94.25}
{"ticker":"OCR","date":"2015-07-01","pret":0.00201,"close":94.2}
{"ticker":"OCR","date":"2015-07-02","pret":-0.00116,"close":94.29}
{"ticker":"OCR","date":"2015-07-06","pret":-0.00096,"close":94.48}
{"ticker":"OCR","date":"2015-07-07","pret":0.00244,"close":94.61}
{"ticker":"OCR","date":"2015-07-08","pret":0.00127,"close":94.55}
{"ticker":"OCR","date":"2015-07-09","pret":0.00317,"close":94.77}
{"ticker":"OCR","date":"2015-07-10","pret":0.00084,"close":94.75}
{"ticker":"OCR","date":"2015-07-13","pret":-0.00074,"close":94.66}
{"ticker":"OCR","date":"2015-07-14","pret":-0.00169,"close":95.35}
{"ticker":"OCR","date":"2015-07-15","pret":0.00642,"close":95.55}
{"ticker":"OCR","date":"2015-07-16","pret":0.0021,"close":95.69}
{"ticker":"OCR","date":"2015-07-17","pret":0.00293,"close":95.6}
{"ticker":"OCR","date":"2015-07-20","pret":-0.00115,"close":95.6}
{"ticker":"OCR","date":"2015-07-21","pret":-0.00125,"close":95.64}
{"ticker":"OCR","date":"2015-07-22","pret":-0.00052,"close":95.64}
{"ticker":"OCR","date":"2015-07-23","pret":0.00105,"close":95.28}
{"ticker":"OCR","date":"2015-07-24","pret":-0.00115,"close":95.26}
{"ticker":"OCR","date":"2015-07-27","pret":-0.00462,"close":95.31}
{"ticker":"OCR","date":"2015-07-28","pret":0.00378,"close":95.7}
{"ticker":"OCR","date":"2015-07-29","pret":0.00262,"close":96.21}
{"ticker":"OCR","date":"2015-07-30","pret":0.00781,"close":96.77}
{"ticker":"OCR","date":"2015-07-31","pret":0.00321,"close":96.85}
{"ticker":"OCR","date":"2015-08-03","pret":0.00186,"close":96.85}
{"ticker":"OCR","date":"2015-08-04","pret":-0.00144,"close":96.89}
{"ticker":"OCR","date":"2015-08-05","pret":0.00155,"close":97.1}
{"ticker":"OCR","date":"2015-08-06","pret":-0.0001,"close":97.12}
{"ticker":"OCR","date":"2015-08-07","pret":0.00893,"close":97.85}
{"ticker":"OCR","date":"2015-08-10","pret":0.00031,"close":97.86}
{"ticker":"OCR","date":"2015-08-11","pret":-0.0001,"close":97.84}
{"ticker":"OCR","date":"2015-08-12","pret":0.0001,"close":97.86}
{"ticker":"OCR","date":"2015-08-13","pret":0.00061,"close":97.91}
{"ticker":"OCR","date":"2015-08-14","pret":0,"close":97.92}
{"ticker":"OCR","date":"2015-08-17","pret":0.0002,"close":97.9}
{"ticker":"OCR","date":"2015-08-18"}
{"ticker":"OCR","date":"2015-08-19"}
{"ticker":"OCR","date":"2015-08-20"}
{"ticker":"OCR","date":"2015-08-21"}
{"ticker":"OCR","date":"2015-08-24"}
{"ticker":"OCR","date":"2015-08-25"}
{"ticker":"OCR","date":"2015-08-26"}
{"ticker":"OCR","date":"2015-08-27"}
{"ticker":"OCR","date":"2015-08-28"}
{"ticker":"OCR","date":"2015-08-31"}
{"ticker":"OCR","date":"2015-09-01"}
{"ticker":"OCR","date":"2015-09-02"}
{"ticker":"OCR","date":"2015-09-03"}
{"ticker":"OCR","date":"2015-09-04"}
{"ticker":"OCR","date":"2015-09-08"}
{"ticker":"OCR","date":"2015-09-09"}
{"ticker":"OCR","date":"2015-09-10"}
{"ticker":"OCR","date":"2015-09-11"}
{"ticker":"OCR","date":"2015-09-14"}
{"ticker":"OCR","date":"2015-09-15"}
{"ticker":"OCR","date":"2015-09-16"}
{"ticker":"OCR","date":"2015-09-17"}
{"ticker":"OCR","date":"2015-09-18"}
{"ticker":"OCR","date":"2015-09-21"}
{"ticker":"OCR","date":"2015-09-22"}
{"ticker":"OCR","date":"2015-09-23"}
{"ticker":"OCR","date":"2015-09-24"}
{"ticker":"OCR","date":"2015-09-25"}
{"ticker":"OCR","date":"2015-09-28"}
{"ticker":"OCR","date":"2015-09-29"}
{"ticker":"OCR","date":"2015-09-30"}
{"ticker":"OCR","date":"2015-10-01"}
{"ticker":"OCR","date":"2015-10-02"}
{"ticker":"OCR","date":"2015-10-05"}
{"ticker":"OCR","date":"2015-10-06"}
{"ticker":"OCR","date":"2015-10-07"}
{"ticker":"OCR","date":"2015-10-08"}
{"ticker":"OCR","date":"2015-10-09"}
{"ticker":"OCR","date":"2015-10-12"}
{"ticker":"OCR","date":"2015-10-13"}
{"ticker":"OCR","date":"2015-10-14"}
{"ticker":"OCR","date":"2015-10-15"}
{"ticker":"OCR","date":"2015-10-16"}
{"ticker":"OCR","date":"2015-10-19"}
{"ticker":"OCR","date":"2015-10-20"}
{"ticker":"OCR","date":"2015-10-21"}
{"ticker":"OCR","date":"2015-10-22"}
{"ticker":"OCR","date":"2015-10-23"}
{"ticker":"OCR","date":"2015-10-26"}
{"ticker":"OCR","date":"2015-10-27"}
{"ticker":"OCR","date":"2015-10-28"}
{"ticker":"OCR","date":"2015-10-29"}
{"ticker":"OCR","date":"2015-10-30"}
{"ticker":"OCR","date":"2015-11-02"}
{"ticker":"OCR","date":"2015-11-03"}
{"ticker":"OCR","date":"2015-11-04"}
{"ticker":"OCR","date":"2015-11-05"}
{"ticker":"OCR","date":"2015-11-06"}
{"ticker":"OCR","date":"2015-11-09"}
{"ticker":"OCR","date":"2015-11-10"}
{"ticker":"OCR","date":"2015-11-11"}
{"ticker":"OCR","date":"2015-11-12"}
{"ticker":"OCR","date":"2015-11-13"}
{"ticker":"OCR","date":"2015-11-16"}
{"ticker":"OCR","date":"2015-11-17"}
{"ticker":"OCR","date":"2015-11-18"}
{"ticker":"OCR","date":"2015-11-19"}
{"ticker":"OCR","date":"2015-11-20"}
{"ticker":"OCR","date":"2015-11-23"}
{"ticker":"OCR","date":"2015-11-24"}
{"ticker":"OCR","date":"2015-11-25"}
{"ticker":"OCR","date":"2015-11-26"}
{"ticker":"OCR","date":"2015-11-27"}
{"ticker":"OCR","date":"2015-11-30"}
{"ticker":"OCR","date":"2015-12-01"}
{"ticker":"OCR","date":"2015-12-02"}
{"ticker":"OCR","date":"2015-12-03"}
{"ticker":"OCR","date":"2015-12-04"}
{"ticker":"OCR","date":"2015-12-07"}
{"ticker":"OCR","date":"2015-12-08"}
{"ticker":"OCR","date":"2015-12-09"}
{"ticker":"OCR","date":"2015-12-10"}
{"ticker":"OCR","date":"2015-12-11"}
{"ticker":"OCR","date":"2015-12-14"}
{"ticker":"OCR","date":"2015-12-15"}
{"ticker":"OCR","date":"2015-12-16"}
{"ticker":"OCR","date":"2015-12-17"}
{"ticker":"OCR","date":"2015-12-18"}
{"ticker":"OCR","date":"2015-12-21"}
{"ticker":"OCR","date":"2015-12-22"}
{"ticker":"OCR","date":"2015-12-23"}
{"ticker":"OCR","date":"2015-12-24"}
{"ticker":"OCR","date":"2015-12-28"}
{"ticker":"OCR","date":"2015-12-29"}
{"ticker":"OCR","date":"2015-12-30"}
{"ticker":"OCR","date":"2015-12-31"}
{"ticker":"OCR","date":"2016-01-04"}
{"ticker":"OCR","date":"2016-01-05"}
{"ticker":"OCUL","date":"2015-01-02","pret":0.03948,"close":24.47}
{"ticker":"OCUL","date":"2015-01-05","pret":0.03798,"close":23.89}
{"ticker":"OCUL","date":"2015-01-06","pret":-0.05168,"close":20.93}
{"ticker":"OCUL","date":"2015-01-07","pret":-0.09208,"close":21.65}
{"ticker":"OCUL","date":"2015-01-08","pret":0.03576,"close":21.38}
{"ticker":"OCUL","date":"2015-01-09","pret":-0.02869,"close":21.81}
{"ticker":"OCUL","date":"2015-01-12","pret":0.01953,"close":21.77}
{"ticker":"OCUL","date":"2015-01-13","pret":0.02231,"close":23}
{"ticker":"OCUL","date":"2015-01-14","pret":0.02226,"close":22.6}
{"ticker":"OCUL","date":"2015-01-15","pret":0.00176,"close":23.2}
{"ticker":"OCUL","date":"2015-01-16","pret":0.01743,"close":24.87}
{"ticker":"OCUL","date":"2015-01-20","pret":0.07688,"close":24.62}
{"ticker":"OCUL","date":"2015-01-21","pret":-0.0028,"close":25}
{"ticker":"OCUL","date":"2015-01-22","pret":0.0056,"close":26.04}
{"ticker":"OCUL","date":"2015-01-23","pret":0.04026,"close":26.35}
{"ticker":"OCUL","date":"2015-01-26","pret":0.00535,"close":27.16}
{"ticker":"OCUL","date":"2015-01-27","pret":0.02929,"close":27.77}
{"ticker":"OCUL","date":"2015-01-28","pret":0.04274,"close":28.83}
{"ticker":"OCUL","date":"2015-01-29","pret":0.02763,"close":30.23}
{"ticker":"OCUL","date":"2015-01-30","pret":0.05209,"close":30.48}
{"ticker":"OCUL","date":"2015-02-02","pret":0.01495,"close":30.67}
{"ticker":"OCUL","date":"2015-02-03","pret":-0.03013,"close":30.64}
{"ticker":"OCUL","date":"2015-02-04","pret":0.00166,"close":30.07}
{"ticker":"OCUL","date":"2015-02-05","pret":0.00232,"close":30.45}
{"ticker":"OCUL","date":"2015-02-06","pret":0.00726,"close":30.82}
{"ticker":"OCUL","date":"2015-02-09","pret":0.01501,"close":30.32}
{"ticker":"OCUL","date":"2015-02-10","pret":-0.00748,"close":30.49}
{"ticker":"OCUL","date":"2015-02-11","pret":-0.00327,"close":31.54}
{"ticker":"OCUL","date":"2015-02-12","pret":0.04073,"close":31.26}
{"ticker":"OCUL","date":"2015-02-13","pret":-0.01233,"close":31.25}
{"ticker":"OCUL","date":"2015-02-17","pret":-0.00799,"close":31.3}
{"ticker":"OCUL","date":"2015-02-18","pret":0.00448,"close":30.99}
{"ticker":"OCUL","date":"2015-02-19","pret":0.0016,"close":31.32}
{"ticker":"OCUL","date":"2015-02-20","pret":0.00159,"close":31.37}
{"ticker":"OCUL","date":"2015-02-23","pret":0.0035,"close":34.43}
{"ticker":"OCUL","date":"2015-02-24","pret":0.08421,"close":34.12}
{"ticker":"OCUL","date":"2015-02-25","pret":-0.00967,"close":33.63}
{"ticker":"OCUL","date":"2015-02-26","pret":-0.00442,"close":35.06}
{"ticker":"OCUL","date":"2015-02-27","pret":0.03172,"close":35.77}
{"ticker":"OCUL","date":"2015-03-02","pret":0.01985,"close":35.52}
{"ticker":"OCUL","date":"2015-03-03","pret":0.00364,"close":35.98}
{"ticker":"OCUL","date":"2015-03-04","pret":0.00642,"close":39.22}
{"ticker":"OCUL","date":"2015-03-05","pret":0.08318,"close":39.76}
{"ticker":"OCUL","date":"2015-03-06","pret":0.0117,"close":39.6}
{"ticker":"OCUL","date":"2015-03-09","pret":0.0053,"close":40.25}
{"ticker":"OCUL","date":"2015-03-10","pret":0.00602,"close":39.46}
{"ticker":"OCUL","date":"2015-03-11","pret":0.00772,"close":43}
{"ticker":"OCUL","date":"2015-03-12","pret":0.0734,"close":42.75}
{"ticker":"OCUL","date":"2015-03-13","pret":-0.01089,"close":42.95}
{"ticker":"OCUL","date":"2015-03-16","pret":0.01136,"close":41.48}
{"ticker":"OCUL","date":"2015-03-17","pret":-0.04525,"close":42.28}
{"ticker":"OCUL","date":"2015-03-18","pret":0.02335,"close":42.07}
{"ticker":"OCUL","date":"2015-03-19","pret":-0.01352,"close":42.2}
{"ticker":"OCUL","date":"2015-03-20","pret":-0.00431,"close":42.5}
{"ticker":"OCUL","date":"2015-03-23","pret":0.02346,"close":42.34}
{"ticker":"OCUL","date":"2015-03-24","pret":-0.0054,"close":43.27}
{"ticker":"OCUL","date":"2015-03-25","pret":0.0397,"close":41.39}
{"ticker":"OCUL","date":"2015-03-26","pret":-0.07055,"close":41.25}
{"ticker":"OCUL","date":"2015-03-27","pret":0.00654,"close":42.32}
{"ticker":"OCUL","date":"2015-03-30","pret":0.0269,"close":42.7}
{"ticker":"OCUL","date":"2015-03-31","pret":-0.00235,"close":41.98}
{"ticker":"OCUL","date":"2015-04-01","pret":-0.00804,"close":41.27}
{"ticker":"OCUL","date":"2015-04-02","pret":-0.01579,"close":40.89}
{"ticker":"OCUL","date":"2015-04-06","pret":-0.02194,"close":38.3}
{"ticker":"OCUL","date":"2015-04-07","pret":-0.39749,"close":31.05}
{"ticker":"OCUL","date":"2015-04-08","pret":0.13335,"close":30.5}
{"ticker":"OCUL","date":"2015-04-09","pret":-0.02404,"close":28.54}
{"ticker":"OCUL","date":"2015-04-10","pret":-0.0652,"close":26.99}
{"ticker":"OCUL","date":"2015-04-13","pret":-0.05518,"close":28.45}
{"ticker":"OCUL","date":"2015-04-14","pret":0.04849,"close":28.79}
{"ticker":"OCUL","date":"2015-04-15","pret":0.01612,"close":27.64}
{"ticker":"OCUL","date":"2015-04-16","pret":-0.04406,"close":27.72}
{"ticker":"OCUL","date":"2015-04-17","pret":-0.00036,"close":26.35}
{"ticker":"OCUL","date":"2015-04-20","pret":-0.04079,"close":26.5}
{"ticker":"OCUL","date":"2015-04-21","pret":0.00189,"close":25.95}
{"ticker":"OCUL","date":"2015-04-22","pret":-0.02023,"close":25.9}
{"ticker":"OCUL","date":"2015-04-23","pret":-0.00541,"close":26.48}
{"ticker":"OCUL","date":"2015-04-24","pret":0.03016,"close":25.36}
{"ticker":"OCUL","date":"2015-04-27","pret":-0.04186,"close":24.49}
{"ticker":"OCUL","date":"2015-04-28","pret":-0.0445,"close":24.13}
{"ticker":"OCUL","date":"2015-04-29","pret":-0.01487,"close":23.67}
{"ticker":"OCUL","date":"2015-04-30","pret":-0.01467,"close":21.95}
{"ticker":"OCUL","date":"2015-05-01","pret":-0.09055,"close":21.98}
{"ticker":"OCUL","date":"2015-05-04","pret":0.02059,"close":22.3}
{"ticker":"OCUL","date":"2015-05-05","pret":0.00271,"close":21.49}
{"ticker":"OCUL","date":"2015-05-06","pret":-0.02146,"close":21.19}
{"ticker":"OCUL","date":"2015-05-07","pret":-0.02429,"close":21.97}
{"ticker":"OCUL","date":"2015-05-08","pret":0.04845,"close":22.04}
{"ticker":"OCUL","date":"2015-05-11","pret":0.0027,"close":21.81}
{"ticker":"OCUL","date":"2015-05-12","pret":-0.02042,"close":21.27}
{"ticker":"OCUL","date":"2015-05-13","pret":-0.02366,"close":21.55}
{"ticker":"OCUL","date":"2015-05-14","pret":0.01722,"close":21.96}
{"ticker":"OCUL","date":"2015-05-15","pret":0.0367,"close":26.27}
{"ticker":"OCUL","date":"2015-05-18","pret":0.15618,"close":26.43}
{"ticker":"OCUL","date":"2015-05-19","pret":0.00909,"close":26.07}
{"ticker":"OCUL","date":"2015-05-20","pret":-0.01711,"close":25.52}
{"ticker":"OCUL","date":"2015-05-21","pret":-0.03156,"close":25.24}
{"ticker":"OCUL","date":"2015-05-22","pret":-0.00675,"close":23.52}
{"ticker":"OCUL","date":"2015-05-26","pret":-0.0723,"close":23.6}
{"ticker":"OCUL","date":"2015-05-27","pret":0.00214,"close":24.35}
{"ticker":"OCUL","date":"2015-05-28","pret":0.04432,"close":23.89}
{"ticker":"OCUL","date":"2015-05-29","pret":-0.02024,"close":24.17}
{"ticker":"OCUL","date":"2015-06-01","pret":0.01491,"close":24.03}
{"ticker":"OCUL","date":"2015-06-02","pret":-0.017,"close":23.69}
{"ticker":"OCUL","date":"2015-06-03","pret":-0.02456,"close":23.8}
{"ticker":"OCUL","date":"2015-06-04","pret":0.00556,"close":22.11}
{"ticker":"OCUL","date":"2015-06-05","pret":-0.04134,"close":21.52}
{"ticker":"OCUL","date":"2015-06-08","pret":-0.0487,"close":22.63}
{"ticker":"OCUL","date":"2015-06-09","pret":0.05048,"close":22.36}
{"ticker":"OCUL","date":"2015-06-10","pret":0.00222,"close":22.04}
{"ticker":"OCUL","date":"2015-06-11","pret":-0.01876,"close":22.54}
{"ticker":"OCUL","date":"2015-06-12","pret":0.00853,"close":22.34}
{"ticker":"OCUL","date":"2015-06-15","pret":-0.00045,"close":22.56}
{"ticker":"OCUL","date":"2015-06-16","pret":0.01023,"close":23.09}
{"ticker":"OCUL","date":"2015-06-17","pret":0.02276,"close":22.24}
{"ticker":"OCUL","date":"2015-06-18","pret":-0.03568,"close":22.27}
{"ticker":"OCUL","date":"2015-06-19","pret":0.00045,"close":21.89}
{"ticker":"OCUL","date":"2015-06-22","pret":-0.01263,"close":22.45}
{"ticker":"OCUL","date":"2015-06-23","pret":0.02155,"close":22}
{"ticker":"OCUL","date":"2015-06-24","pret":-0.02884,"close":21.95}
{"ticker":"OCUL","date":"2015-06-25","pret":0.01046,"close":23.13}
{"ticker":"OCUL","date":"2015-06-26","pret":0.05073,"close":22.54}
{"ticker":"OCUL","date":"2015-06-29","pret":-0.04172,"close":21.44}
{"ticker":"OCUL","date":"2015-06-30","pret":-0.02958,"close":21.03}
{"ticker":"OCUL","date":"2015-07-01","pret":-0.02053,"close":20.56}
{"ticker":"OCUL","date":"2015-07-02","pret":-0.02918,"close":20.15}
{"ticker":"OCUL","date":"2015-07-06","pret":-0.02906,"close":21.11}
{"ticker":"OCUL","date":"2015-07-07","pret":0.05446,"close":20.4}
{"ticker":"OCUL","date":"2015-07-08","pret":-0.04303,"close":19.97}
{"ticker":"OCUL","date":"2015-07-09","pret":0.00049,"close":20.09}
{"ticker":"OCUL","date":"2015-07-10","pret":0.00934,"close":20.82}
{"ticker":"OCUL","date":"2015-07-13","pret":0.02417,"close":21.11}
{"ticker":"OCUL","date":"2015-07-14","pret":0.07185,"close":24.78}
{"ticker":"OCUL","date":"2015-07-15","pret":0.10376,"close":24.9}
{"ticker":"OCUL","date":"2015-07-16","pret":0.00758,"close":27.92}
{"ticker":"OCUL","date":"2015-07-17","pret":0.10735,"close":27.42}
{"ticker":"OCUL","date":"2015-07-20","pret":-0.01802,"close":28.03}
{"ticker":"OCUL","date":"2015-07-21","pret":0.01552,"close":27.53}
{"ticker":"OCUL","date":"2015-07-22","pret":-0.02612,"close":27.41}
{"ticker":"OCUL","date":"2015-07-23","pret":0.01133,"close":27.82}
{"ticker":"OCUL","date":"2015-07-24","pret":0.0094,"close":25.32}
{"ticker":"OCUL","date":"2015-07-27","pret":-0.10424,"close":25.48}
{"ticker":"OCUL","date":"2015-07-28","pret":0.0268,"close":24.74}
{"ticker":"OCUL","date":"2015-07-29","pret":-0.03806,"close":24.75}
{"ticker":"OCUL","date":"2015-07-30","pret":-0.00081,"close":23.64}
{"ticker":"OCUL","date":"2015-07-31","pret":-0.04044,"close":23.09}
{"ticker":"OCUL","date":"2015-08-03","pret":-0.03252,"close":22.05}
{"ticker":"OCUL","date":"2015-08-04","pret":-0.03587,"close":22.05}
{"ticker":"OCUL","date":"2015-08-05","pret":0.02494,"close":23.43}
{"ticker":"OCUL","date":"2015-08-06","pret":0.02433,"close":22}
{"ticker":"OCUL","date":"2015-08-07","pret":-0.0606,"close":21.22}
{"ticker":"OCUL","date":"2015-08-10","pret":-0.00046,"close":20.7}
{"ticker":"OCUL","date":"2015-08-11","pret":-0.09167,"close":18.64}
{"ticker":"OCUL","date":"2015-08-12","pret":-0.07365,"close":18}
{"ticker":"OCUL","date":"2015-08-13","pret":-0.00648,"close":21.33}
{"ticker":"OCUL","date":"2015-08-14","pret":0.13034,"close":18.82}
{"ticker":"OCUL","date":"2015-08-17","pret":-0.11209,"close":18.57}
{"ticker":"OCUL","date":"2015-08-18","pret":-0.02423,"close":17.68}
{"ticker":"OCUL","date":"2015-08-19","pret":-0.03324,"close":17.01}
{"ticker":"OCUL","date":"2015-08-20","pret":-0.06158,"close":16.14}
{"ticker":"OCUL","date":"2015-08-21","pret":-0.06306,"close":17.5}
{"ticker":"OCUL","date":"2015-08-24","pret":0.02521,"close":17.78}
{"ticker":"OCUL","date":"2015-08-25","pret":0.15477,"close":17.19}
{"ticker":"OCUL","date":"2015-08-26","pret":-0.06326,"close":16.97}
{"ticker":"OCUL","date":"2015-08-27","pret":-0.0253,"close":17.29}
{"ticker":"OCUL","date":"2015-08-28","pret":-0.00117,"close":17.47}
{"ticker":"OCUL","date":"2015-08-31","pret":0.01791,"close":17.62}
{"ticker":"OCUL","date":"2015-09-01","pret":-0.01558,"close":16.86}
{"ticker":"OCUL","date":"2015-09-02","pret":-0.00818,"close":17.59}
{"ticker":"OCUL","date":"2015-09-03","pret":0.04529,"close":16.79}
{"ticker":"OCUL","date":"2015-09-04","pret":-0.07325,"close":17.05}
{"ticker":"OCUL","date":"2015-09-08","pret":0.04942,"close":17.56}
{"ticker":"OCUL","date":"2015-09-09","pret":0.01989,"close":17.51}
{"ticker":"OCUL","date":"2015-09-10","pret":-0.02334,"close":17.25}
{"ticker":"OCUL","date":"2015-09-11","pret":-0.00752,"close":16.64}
{"ticker":"OCUL","date":"2015-09-14","pret":-0.03544,"close":16.86}
{"ticker":"OCUL","date":"2015-09-15","pret":0.00958,"close":17.35}
{"ticker":"OCUL","date":"2015-09-16","pret":0.03166,"close":17.61}
{"ticker":"OCUL","date":"2015-09-17","pret":0.029,"close":18.75}
{"ticker":"OCUL","date":"2015-09-18","pret":0.02873,"close":20.19}
{"ticker":"OCUL","date":"2015-09-21","pret":0.09054,"close":19.81}
{"ticker":"OCUL","date":"2015-09-22","pret":-0.02774,"close":18.39}
{"ticker":"OCUL","date":"2015-09-23","pret":-0.0552,"close":18.24}
{"ticker":"OCUL","date":"2015-09-24","pret":-0.02131,"close":17.83}
{"ticker":"OCUL","date":"2015-09-25","pret":-0.00943,"close":15.43}
{"ticker":"OCUL","date":"2015-09-28","pret":-0.15137,"close":14.23}
{"ticker":"OCUL","date":"2015-09-29","pret":-0.09661,"close":13.51}
{"ticker":"OCUL","date":"2015-09-30","pret":-0.02972,"close":14.06}
{"ticker":"OCUL","date":"2015-10-01","pret":0.034,"close":14.08}
{"ticker":"OCUL","date":"2015-10-02","pret":-0.01361,"close":14.7}
{"ticker":"OCUL","date":"2015-10-05","pret":0.06895,"close":15.05}
{"ticker":"OCUL","date":"2015-10-06","pret":-0.00067,"close":14.65}
{"ticker":"OCUL","date":"2015-10-07","pret":-0.00202,"close":15.44}
{"ticker":"OCUL","date":"2015-10-08","pret":0.01673,"close":15.47}
{"ticker":"OCUL","date":"2015-10-09","pret":0.0262,"close":16.34}
{"ticker":"OCUL","date":"2015-10-12","pret":0.05042,"close":16.3}
{"ticker":"OCUL","date":"2015-10-13","pret":-0.00308,"close":15.24}
{"ticker":"OCUL","date":"2015-10-14","pret":-0.06495,"close":15.3}
{"ticker":"OCUL","date":"2015-10-15","pret":0.01112,"close":16.25}
{"ticker":"OCUL","date":"2015-10-16","pret":0.0612,"close":16.3}
{"ticker":"OCUL","date":"2015-10-19","pret":0,"close":16.89}
{"ticker":"OCUL","date":"2015-10-20","pret":0.03251,"close":16}
{"ticker":"OCUL","date":"2015-10-21","pret":-0.04359,"close":15.32}
{"ticker":"OCUL","date":"2015-10-22","pret":-0.04364,"close":15.06}
{"ticker":"OCUL","date":"2015-10-23","pret":-0.35566,"close":7.18}
{"ticker":"OCUL","date":"2015-10-26","pret":-0.35773,"close":7.3}
{"ticker":"OCUL","date":"2015-10-27","pret":-0.05143,"close":7.53}
{"ticker":"OCUL","date":"2015-10-28","pret":0.04481,"close":7.98}
{"ticker":"OCUL","date":"2015-10-29","pret":0.06055,"close":9.38}
{"ticker":"OCUL","date":"2015-10-30","pret":0.14518,"close":8.63}
{"ticker":"OCUL","date":"2015-11-02","pret":-0.07636,"close":9.65}
{"ticker":"OCUL","date":"2015-11-03","pret":0.1135,"close":10.11}
{"ticker":"OCUL","date":"2015-11-04","pret":0.05571,"close":10.64}
{"ticker":"OCUL","date":"2015-11-05","pret":0.04621,"close":10.75}
{"ticker":"OCUL","date":"2015-11-06","pret":0.00376,"close":10.96}
{"ticker":"OCUL","date":"2015-11-09","pret":0.01673,"close":10.74}
{"ticker":"OCUL","date":"2015-11-10","pret":-0.0074,"close":10.32}
{"ticker":"OCUL","date":"2015-11-11","pret":-0.10877,"close":8.55}
{"ticker":"OCUL","date":"2015-11-12","pret":-0.12793,"close":8.05}
{"ticker":"OCUL","date":"2015-11-13","pret":-0.06062,"close":8.48}
{"ticker":"OCUL","date":"2015-11-16","pret":0.04521,"close":8.39}
{"ticker":"OCUL","date":"2015-11-17","pret":0.01659,"close":8.19}
{"ticker":"OCUL","date":"2015-11-18","pret":-0.03833,"close":8.18}
{"ticker":"OCUL","date":"2015-11-19","pret":0.03833,"close":8.32}
{"ticker":"OCUL","date":"2015-11-20","pret":-0.01182,"close":8.33}
{"ticker":"OCUL","date":"2015-11-23","pret":-0.00956,"close":8.31}
{"ticker":"OCUL","date":"2015-11-24","pret":-0.00361,"close":8.74}
{"ticker":"OCUL","date":"2015-11-25","pret":0.04936,"close":9.85}
{"ticker":"OCUL","date":"2015-11-26"}
{"ticker":"OCUL","date":"2015-11-27","pret":0.12185,"close":9.99}
{"ticker":"OCUL","date":"2015-11-30","pret":0.0201,"close":9.48}
{"ticker":"OCUL","date":"2015-12-01","pret":-0.05839,"close":9.32}
{"ticker":"OCUL","date":"2015-12-02","pret":-0.01167,"close":9.89}
{"ticker":"OCUL","date":"2015-12-03","pret":0.05905,"close":9.5}
{"ticker":"OCUL","date":"2015-12-04","pret":-0.04844,"close":9.03}
{"ticker":"OCUL","date":"2015-12-07","pret":-0.05202,"close":8.83}
{"ticker":"OCUL","date":"2015-12-08","pret":-0.02935,"close":9.36}
{"ticker":"OCUL","date":"2015-12-09","pret":0.06861,"close":9.43}
{"ticker":"OCUL","date":"2015-12-10","pret":0.00852,"close":9.65}
{"ticker":"OCUL","date":"2015-12-11","pret":0.00212,"close":8.79}
{"ticker":"OCUL","date":"2015-12-14","pret":-0.07582,"close":8.56}
{"ticker":"OCUL","date":"2015-12-15","pret":-0.01148,"close":9.05}
{"ticker":"OCUL","date":"2015-12-16","pret":0.05504,"close":9.25}
{"ticker":"OCUL","date":"2015-12-17"}
{"ticker":"OCUL","date":"2015-12-18","pret":0.05734,"close":10.5}
{"ticker":"OCUL","date":"2015-12-21","pret":0.09634,"close":10.25}
{"ticker":"OCUL","date":"2015-12-22","pret":-0.04211,"close":9.56}
{"ticker":"OCUL","date":"2015-12-23","pret":-0.06148,"close":9.6}
{"ticker":"OCUL","date":"2015-12-24","pret":0.00622,"close":9.85}
{"ticker":"OCUL","date":"2015-12-28","pret":0.00823,"close":9.91}
{"ticker":"OCUL","date":"2015-12-29","pret":0.02028,"close":9.55}
{"ticker":"OCUL","date":"2015-12-30","pret":-0.03577,"close":9.56}
{"ticker":"OCUL","date":"2015-12-31","pret":-0.00731,"close":9.37}
{"ticker":"OCUL","date":"2016-01-04","pret":-0.05273,"close":8.9}
{"ticker":"OCUL","date":"2016-01-05","pret":-0.01223,"close":8.91}
{"ticker":"ODC","date":"2015-01-02","pret":0.00308,"close":32.5}
{"ticker":"ODC","date":"2015-01-05","pret":-0.00031,"close":31.93}
{"ticker":"ODC","date":"2015-01-06","pret":-0.01551,"close":31.32}
{"ticker":"ODC","date":"2015-01-07","pret":-0.01798,"close":30.77}
{"ticker":"ODC","date":"2015-01-08","pret":-0.01024,"close":30.67}
{"ticker":"ODC","date":"2015-01-09","pret":-0.00904,"close":30.67}
{"ticker":"ODC","date":"2015-01-12","pret":-0.01109,"close":29.98}
{"ticker":"ODC","date":"2015-01-13","pret":-0.01587,"close":30.44}
{"ticker":"ODC","date":"2015-01-14","pret":0.0083,"close":30.24}
{"ticker":"ODC","date":"2015-01-15","pret":0.03795,"close":30.14}
{"ticker":"ODC","date":"2015-01-16","pret":-0.04725,"close":31.06}
{"ticker":"ODC","date":"2015-01-20","pret":0.02862,"close":30.75}
{"ticker":"ODC","date":"2015-01-21","pret":-0.01766,"close":30.2}
{"ticker":"ODC","date":"2015-01-22","pret":0.00789,"close":30.59}
{"ticker":"ODC","date":"2015-01-23","pret":0.01107,"close":30.9}
{"ticker":"ODC","date":"2015-01-26","pret":-0.0013,"close":30.56}
{"ticker":"ODC","date":"2015-01-27","pret":-0.0147,"close":30.48}
{"ticker":"ODC","date":"2015-01-28","pret":0.0095,"close":30.12}
{"ticker":"ODC","date":"2015-01-29","pret":-0.01743,"close":30.58}
{"ticker":"ODC","date":"2015-01-30","pret":0.00298,"close":30.62}
{"ticker":"ODC","date":"2015-02-02","pret":0.00692,"close":30.69}
{"ticker":"ODC","date":"2015-02-03","pret":0.00459,"close":31.74}
{"ticker":"ODC","date":"2015-02-04","pret":0.02614,"close":31.29}
{"ticker":"ODC","date":"2015-02-05","pret":0.00951,"close":31.77}
{"ticker":"ODC","date":"2015-02-06","pret":-0.00728,"close":31.62}
{"ticker":"ODC","date":"2015-02-09","pret":-0.00606,"close":31.48}
{"ticker":"ODC","date":"2015-02-10","pret":0.01586,"close":31.7}
{"ticker":"ODC","date":"2015-02-11","pret":-0.0098,"close":31.95}
{"ticker":"ODC","date":"2015-02-12","pret":0.01545,"close":31.94}
{"ticker":"ODC","date":"2015-02-13","pret":0.00437,"close":32.55}
{"ticker":"ODC","date":"2015-02-17","pret":0.00621,"close":31.88}
{"ticker":"ODC","date":"2015-02-18","pret":-0.02001,"close":31.28}
{"ticker":"ODC","date":"2015-02-19","pret":-0.01208,"close":31.09}
{"ticker":"ODC","date":"2015-02-20","pret":-0.0032,"close":30.91}
{"ticker":"ODC","date":"2015-02-23","pret":-0.00579,"close":30.74}
{"ticker":"ODC","date":"2015-02-24","pret":-0.01462,"close":30.79}
{"ticker":"ODC","date":"2015-02-25","pret":0.00164,"close":30.52}
{"ticker":"ODC","date":"2015-02-26","pret":0.00228,"close":30.63}
{"ticker":"ODC","date":"2015-02-27","pret":-0.0013,"close":30.37}
{"ticker":"ODC","date":"2015-03-02","pret":-0.01381,"close":30.36}
{"ticker":"ODC","date":"2015-03-03","pret":0.00594,"close":30.21}
{"ticker":"ODC","date":"2015-03-04","pret":-0.01826,"close":29.68}
{"ticker":"ODC","date":"2015-03-05","pret":-0.00706,"close":29.83}
{"ticker":"ODC","date":"2015-03-06","pret":0.00907,"close":28.98}
{"ticker":"ODC","date":"2015-03-09","pret":-0.02095,"close":28.81}
{"ticker":"ODC","date":"2015-03-10","pret":-0.0072,"close":28.3}
{"ticker":"ODC","date":"2015-03-11","pret":-0.02684,"close":29.22}
{"ticker":"ODC","date":"2015-03-12","pret":0.03575,"close":30.59}
{"ticker":"ODC","date":"2015-03-13","pret":0.05214,"close":31.08}
{"ticker":"ODC","date":"2015-03-16","pret":0.00549,"close":31.41}
{"ticker":"ODC","date":"2015-03-17","pret":0.00578,"close":31.51}
{"ticker":"ODC","date":"2015-03-18","pret":-0.00836,"close":31.51}
{"ticker":"ODC","date":"2015-03-19","pret":0.00643,"close":31.9}
{"ticker":"ODC","date":"2015-03-20","pret":0.02251,"close":32.39}
{"ticker":"ODC","date":"2015-03-23","pret":0.01586,"close":32.17}
{"ticker":"ODC","date":"2015-03-24","pret":-0.00124,"close":32.81}
{"ticker":"ODC","date":"2015-03-25","pret":0.02411,"close":32.57}
{"ticker":"ODC","date":"2015-03-26","pret":-0.01672,"close":32.85}
{"ticker":"ODC","date":"2015-03-27","pret":0.0052,"close":32.98}
{"ticker":"ODC","date":"2015-03-30","pret":0.00457,"close":33.61}
{"ticker":"ODC","date":"2015-03-31","pret":0.00877,"close":33.65}
{"ticker":"ODC","date":"2015-04-01","pret":-0.03804,"close":33.6}
{"ticker":"ODC","date":"2015-04-02","pret":0.01582,"close":33.2}
{"ticker":"ODC","date":"2015-04-06","pret":0.0189,"close":33.03}
{"ticker":"ODC","date":"2015-04-07","pret":-0.0186,"close":33}
{"ticker":"ODC","date":"2015-04-08","pret":0.01345,"close":33.31}
{"ticker":"ODC","date":"2015-04-09","pret":0,"close":33.16}
{"ticker":"ODC","date":"2015-04-10","pret":0.01087,"close":33.26}
{"ticker":"ODC","date":"2015-04-13","pret":-0.01452,"close":33.32}
{"ticker":"ODC","date":"2015-04-14","pret":0.00698,"close":33.56}
{"ticker":"ODC","date":"2015-04-15","pret":0.0174,"close":33.83}
{"ticker":"ODC","date":"2015-04-16","pret":0.00208,"close":33.49}
{"ticker":"ODC","date":"2015-04-17","pret":-0.01134,"close":33.07}
{"ticker":"ODC","date":"2015-04-20","pret":0.01608,"close":33.85}
{"ticker":"ODC","date":"2015-04-21","pret":-0.01368,"close":33.84}
{"ticker":"ODC","date":"2015-04-22","pret":0.01161,"close":33.84}
{"ticker":"ODC","date":"2015-04-23","pret":0.00502,"close":33.56}
{"ticker":"ODC","date":"2015-04-24","pret":-0.01453,"close":33.7}
{"ticker":"ODC","date":"2015-04-27","pret":0.00298,"close":33.19}
{"ticker":"ODC","date":"2015-04-28","pret":-0.01713,"close":33.51}
{"ticker":"ODC","date":"2015-04-29","pret":0.01504,"close":33.66}
{"ticker":"ODC","date":"2015-04-30","pret":-0.00839,"close":32.82}
{"ticker":"ODC","date":"2015-05-01","pret":-0.01181,"close":32.59}
{"ticker":"ODC","date":"2015-05-04","pret":0.00122,"close":32.9}
{"ticker":"ODC","date":"2015-05-05","pret":0.00607,"close":30.99}
{"ticker":"ODC","date":"2015-05-06","pret":-0.07046,"close":31.12}
{"ticker":"ODC","date":"2015-05-07","pret":0.02214,"close":31.5}
{"ticker":"ODC","date":"2015-05-08","pret":0.01105,"close":31.77}
{"ticker":"ODC","date":"2015-05-11","pret":-0.00883,"close":31.57}
{"ticker":"ODC","date":"2015-05-12","pret":0.01071,"close":31.3}
{"ticker":"ODC","date":"2015-05-13","pret":-0.01388,"close":30.87}
{"ticker":"ODC","date":"2015-05-14","pret":-0.02705,"close":31.7}
{"ticker":"ODC","date":"2015-05-15","pret":0.03559,"close":30.95}
{"ticker":"ODC","date":"2015-05-18","pret":-0.0307,"close":31.12}
{"ticker":"ODC","date":"2015-05-19","pret":0.01323,"close":30.72}
{"ticker":"ODC","date":"2015-05-20","pret":-0.00225,"close":30.94}
{"ticker":"ODC","date":"2015-05-21","pret":-0.02505,"close":30.75}
{"ticker":"ODC","date":"2015-05-22","pret":0.01439,"close":31.01}
{"ticker":"ODC","date":"2015-05-26","pret":0.00647,"close":31.3}
{"ticker":"ODC","date":"2015-05-27","pret":0.01314,"close":31.4}
{"ticker":"ODC","date":"2015-05-28","pret":-0.00575,"close":31.38}
{"ticker":"ODC","date":"2015-05-29","pret":0.0162,"close":31.08}
{"ticker":"ODC","date":"2015-06-01","pret":-0.02198,"close":30.63}
{"ticker":"ODC","date":"2015-06-02","pret":-0.01427,"close":30.56}
{"ticker":"ODC","date":"2015-06-03","pret":-0.00426,"close":31.03}
{"ticker":"ODC","date":"2015-06-04","pret":0.00262,"close":30.56}
{"ticker":"ODC","date":"2015-06-05","pret":0.02712,"close":31.04}
{"ticker":"ODC","date":"2015-06-08","pret":0.00635,"close":31.13}
{"ticker":"ODC","date":"2015-06-09","pret":-0.02564,"close":29.98}
{"ticker":"ODC","date":"2015-06-10","pret":-0.01505,"close":30.61}
{"ticker":"ODC","date":"2015-06-11","pret":0.00263,"close":30.32}
{"ticker":"ODC","date":"2015-06-12","pret":-0.00461,"close":30.63}
{"ticker":"ODC","date":"2015-06-15","pret":0.00822,"close":30.71}
{"ticker":"ODC","date":"2015-06-16","pret":-0.00295,"close":31.35}
{"ticker":"ODC","date":"2015-06-17","pret":0.02209,"close":31.32}
{"ticker":"ODC","date":"2015-06-18","pret":0.02476,"close":31.03}
{"ticker":"ODC","date":"2015-06-19","pret":-0.03639,"close":30.8}
{"ticker":"ODC","date":"2015-06-22","pret":0.0068,"close":31.1}
{"ticker":"ODC","date":"2015-06-23","pret":-0.00453,"close":30.95}
{"ticker":"ODC","date":"2015-06-24","pret":0.01704,"close":30.23}
{"ticker":"ODC","date":"2015-06-25","pret":-0.01478,"close":30.02}
{"ticker":"ODC","date":"2015-06-26","pret":-0.02956,"close":29.96}
{"ticker":"ODC","date":"2015-06-29","pret":-0.00669,"close":29.84}
{"ticker":"ODC","date":"2015-06-30","pret":0.03722,"close":30.38}
{"ticker":"ODC","date":"2015-07-01","pret":-0.014,"close":30.33}
{"ticker":"ODC","date":"2015-07-02","pret":-0.00296,"close":30.41}
{"ticker":"ODC","date":"2015-07-06","pret":-0.00726,"close":29.76}
{"ticker":"ODC","date":"2015-07-07","pret":-0.0409,"close":29.76}
{"ticker":"ODC","date":"2015-07-08","pret":0.02958,"close":29.4}
{"ticker":"ODC","date":"2015-07-09","pret":-0.00706,"close":28.92}
{"ticker":"ODC","date":"2015-07-10","pret":-0.01736,"close":29.5}
{"ticker":"ODC","date":"2015-07-13","pret":0.00172,"close":29.9}
{"ticker":"ODC","date":"2015-07-14","pret":0.02771,"close":30.47}
{"ticker":"ODC","date":"2015-07-15","pret":0.00233,"close":29.4}
{"ticker":"ODC","date":"2015-07-16","pret":-0.02458,"close":29.58}
{"ticker":"ODC","date":"2015-07-17","pret":0.0051,"close":29.54}
{"ticker":"ODC","date":"2015-07-20","pret":-0.00646,"close":28.48}
{"ticker":"ODC","date":"2015-07-21","pret":-0.02313,"close":27.18}
{"ticker":"ODC","date":"2015-07-22","pret":-0.05862,"close":27.35}
{"ticker":"ODC","date":"2015-07-23","pret":0.01544,"close":27.26}
{"ticker":"ODC","date":"2015-07-24","pret":-0.0011,"close":26.39}
{"ticker":"ODC","date":"2015-07-27","pret":-0.04556,"close":26.2}
{"ticker":"ODC","date":"2015-07-28","pret":0.00115,"close":26.16}
{"ticker":"ODC","date":"2015-07-29","pret":-0.00115,"close":26.38}
{"ticker":"ODC","date":"2015-07-30","pret":0.00799,"close":26.32}
{"ticker":"ODC","date":"2015-07-31","pret":-0.00494,"close":26.26}
{"ticker":"ODC","date":"2015-08-03","pret":0.03076,"close":26.03}
{"ticker":"ODC","date":"2015-08-04","pret":-0.03879,"close":25.22}
{"ticker":"ODC","date":"2015-08-05","pret":-0.02213,"close":25.4}
{"ticker":"ODC","date":"2015-08-06","pret":0.01597,"close":25.45}
{"ticker":"ODC","date":"2015-08-07","pret":-0.01715,"close":25.26}
{"ticker":"ODC","date":"2015-08-10","pret":-0.00631,"close":24.99}
{"ticker":"ODC","date":"2015-08-11","pret":-0.02564,"close":24.66}
{"ticker":"ODC","date":"2015-08-12","pret":-0.0139,"close":24.38}
{"ticker":"ODC","date":"2015-08-13","pret":-0.00578,"close":24.1}
{"ticker":"ODC","date":"2015-08-14","pret":-0.00332,"close":24.45}
{"ticker":"ODC","date":"2015-08-17","pret":0.01525,"close":24.38}
{"ticker":"ODC","date":"2015-08-18","pret":-0.01193,"close":24.19}
{"ticker":"ODC","date":"2015-08-19","pret":-0.00664,"close":23.29}
{"ticker":"ODC","date":"2015-08-20","pret":-0.04256,"close":23.49}
{"ticker":"ODC","date":"2015-08-21","pret":-0.02109,"close":22.98}
{"ticker":"ODC","date":"2015-08-24","pret":0,"close":22.51}
{"ticker":"ODC","date":"2015-08-25","pret":0.02586,"close":22.11}
{"ticker":"ODC","date":"2015-08-26","pret":-0.0465,"close":22.95}
{"ticker":"ODC","date":"2015-08-27","pret":0.03387,"close":22.77}
{"ticker":"ODC","date":"2015-08-28","pret":-0.0066,"close":22.61}
{"ticker":"ODC","date":"2015-08-31","pret":-0.00088,"close":23.35}
{"ticker":"ODC","date":"2015-09-01","pret":0.03215,"close":22.38}
{"ticker":"ODC","date":"2015-09-02","pret":-0.02906,"close":22.51}
{"ticker":"ODC","date":"2015-09-03","pret":-0.00795,"close":22.53}
{"ticker":"ODC","date":"2015-09-04","pret":-0.00044,"close":22.75}
{"ticker":"ODC","date":"2015-09-08","pret":0.02801,"close":23.9}
{"ticker":"ODC","date":"2015-09-09","pret":0.02851,"close":23.73}
{"ticker":"ODC","date":"2015-09-10","pret":-0.00378,"close":23.79}
{"ticker":"ODC","date":"2015-09-11","pret":-0.00464,"close":23.61}
{"ticker":"ODC","date":"2015-09-14","pret":-0.00381,"close":23.64}
{"ticker":"ODC","date":"2015-09-15","pret":-0.01325,"close":23.58}
{"ticker":"ODC","date":"2015-09-16","pret":0.02423,"close":23.81}
{"ticker":"ODC","date":"2015-09-17","pret":-0.01056,"close":24.1}
{"ticker":"ODC","date":"2015-09-18","pret":0.0114,"close":24.2}
{"ticker":"ODC","date":"2015-09-21","pret":0.02241,"close":24.3}
{"ticker":"ODC","date":"2015-09-22","pret":-0.00329,"close":24.02}
{"ticker":"ODC","date":"2015-09-23","pret":-0.01368,"close":24}
{"ticker":"ODC","date":"2015-09-24","pret":-0.00502,"close":24.14}
{"ticker":"ODC","date":"2015-09-25","pret":0.01993,"close":23.12}
{"ticker":"ODC","date":"2015-09-28","pret":-0.07158,"close":22.89}
{"ticker":"ODC","date":"2015-09-29","pret":0.00967,"close":22.55}
{"ticker":"ODC","date":"2015-09-30","pret":-0.02122,"close":22.9}
{"ticker":"ODC","date":"2015-10-01","pret":0.02906,"close":22.9}
{"ticker":"ODC","date":"2015-10-02","pret":-0.01223,"close":23.7}
{"ticker":"ODC","date":"2015-10-05","pret":0.04929,"close":23.86}
{"ticker":"ODC","date":"2015-10-06","pret":-0.00545,"close":23.21}
{"ticker":"ODC","date":"2015-10-07","pret":0.0042,"close":23.6}
{"ticker":"ODC","date":"2015-10-08","pret":-0.00336,"close":24.04}
{"ticker":"ODC","date":"2015-10-09","pret":0.01501,"close":23.99}
{"ticker":"ODC","date":"2015-10-12","pret":-0.00249,"close":27.1}
{"ticker":"ODC","date":"2015-10-13","pret":0.10544,"close":27.54}
{"ticker":"ODC","date":"2015-10-14","pret":0.03414,"close":27.38}
{"ticker":"ODC","date":"2015-10-15","pret":-0.00362,"close":29.52}
{"ticker":"ODC","date":"2015-10-16","pret":0.07398,"close":30.3}
{"ticker":"ODC","date":"2015-10-19","pret":0.01998,"close":30.25}
{"ticker":"ODC","date":"2015-10-20","pret":-0.00496,"close":29.98}
{"ticker":"ODC","date":"2015-10-21","pret":-0.00532,"close":29.75}
{"ticker":"ODC","date":"2015-10-22","pret":0.00266,"close":30.31}
{"ticker":"ODC","date":"2015-10-23","pret":0.01025,"close":29.98}
{"ticker":"ODC","date":"2015-10-26","pret":-0.02329,"close":30.12}
{"ticker":"ODC","date":"2015-10-27","pret":0.00771,"close":29.95}
{"ticker":"ODC","date":"2015-10-28","pret":0.00267,"close":30.73}
{"ticker":"ODC","date":"2015-10-29","pret":0.02565,"close":31.25}
{"ticker":"ODC","date":"2015-10-30","pret":0.01258,"close":31.38}
{"ticker":"ODC","date":"2015-11-02","pret":0.00607,"close":30.9}
{"ticker":"ODC","date":"2015-11-03","pret":-0.01833,"close":30.63}
{"ticker":"ODC","date":"2015-11-04","pret":0.00615,"close":29.92}
{"ticker":"ODC","date":"2015-11-05","pret":-0.03914,"close":30.33}
{"ticker":"ODC","date":"2015-11-06","pret":0.01234,"close":30.11}
{"ticker":"ODC","date":"2015-11-09","pret":-0.00832,"close":29.49}
{"ticker":"ODC","date":"2015-11-10","pret":-0.01821,"close":29.35}
{"ticker":"ODC","date":"2015-11-11","pret":-0.00717,"close":29.56}
{"ticker":"ODC","date":"2015-11-12","pret":0.01733,"close":28.81}
{"ticker":"ODC","date":"2015-11-13","pret":-0.0381,"close":28.74}
{"ticker":"ODC","date":"2015-11-16","pret":0.01079,"close":30.12}
{"ticker":"ODC","date":"2015-11-17","pret":0.04435,"close":29.91}
{"ticker":"ODC","date":"2015-11-18","pret":-0.01872,"close":29.9}
{"ticker":"ODC","date":"2015-11-19","pret":0.01007,"close":29.99}
{"ticker":"ODC","date":"2015-11-20","pret":0.00699,"close":30.15}
{"ticker":"ODC","date":"2015-11-23","pret":0.00463,"close":29.76}
{"ticker":"ODC","date":"2015-11-24","pret":-0.01765,"close":30.79}
{"ticker":"ODC","date":"2015-11-25","pret":0.03272,"close":30.98}
{"ticker":"ODC","date":"2015-11-26"}
{"ticker":"ODC","date":"2015-11-27","pret":0.00422,"close":31.24}
{"ticker":"ODC","date":"2015-11-30","pret":0.01988,"close":31.22}
{"ticker":"ODC","date":"2015-12-01","pret":-0.00829,"close":30.84}
{"ticker":"ODC","date":"2015-12-02","pret":-0.01581,"close":30.45}
{"ticker":"ODC","date":"2015-12-03","pret":-0.0121,"close":30.18}
{"ticker":"ODC","date":"2015-12-04","pret":-0.00132,"close":29.92}
{"ticker":"ODC","date":"2015-12-07","pret":0.01894,"close":32.7}
{"ticker":"ODC","date":"2015-12-08","pret":0.04984,"close":33.43}
{"ticker":"ODC","date":"2015-12-09","pret":0.03922,"close":34.11}
{"ticker":"ODC","date":"2015-12-10","pret":0.00913,"close":35.07}
{"ticker":"ODC","date":"2015-12-11","pret":0.01368,"close":35.09}
{"ticker":"ODC","date":"2015-12-14","pret":0.02344,"close":36.89}
{"ticker":"ODC","date":"2015-12-15","pret":0.0396,"close":36.53}
{"ticker":"ODC","date":"2015-12-16","pret":-0.00818,"close":36.85}
{"ticker":"ODC","date":"2015-12-17"}
{"ticker":"ODC","date":"2015-12-18","pret":0.00464,"close":36.78}
{"ticker":"ODC","date":"2015-12-21","pret":0.00652,"close":37}
{"ticker":"ODC","date":"2015-12-22","pret":0.00486,"close":37.25}
{"ticker":"ODC","date":"2015-12-23","pret":0.00027,"close":38.13}
{"ticker":"ODC","date":"2015-12-24","pret":0.02972,"close":38.3}
{"ticker":"ODC","date":"2015-12-28","pret":-0.00367,"close":37.91}
{"ticker":"ODC","date":"2015-12-29","pret":-0.00473,"close":37.46}
{"ticker":"ODC","date":"2015-12-30","pret":-0.01487,"close":37.26}
{"ticker":"ODC","date":"2015-12-31","pret":0.00267,"close":36.83}
{"ticker":"ODC","date":"2016-01-04","pret":-0.01398,"close":35.38}
{"ticker":"ODC","date":"2016-01-05","pret":-0.03891,"close":36.34}
{"ticker":"ODFL","date":"2015-01-02","pret":-0.00359,"close":77.51}
{"ticker":"ODFL","date":"2015-01-05","pret":-0.00773,"close":75.54}
{"ticker":"ODFL","date":"2015-01-06","pret":-0.02355,"close":74.12}
{"ticker":"ODFL","date":"2015-01-07","pret":-0.01319,"close":73.72}
{"ticker":"ODFL","date":"2015-01-08","pret":-0.00511,"close":75.66}
{"ticker":"ODFL","date":"2015-01-09","pret":0.01989,"close":74.13}
{"ticker":"ODFL","date":"2015-01-12","pret":-0.02084,"close":73.33}
{"ticker":"ODFL","date":"2015-01-13","pret":-0.00419,"close":73.33}
{"ticker":"ODFL","date":"2015-01-14","pret":-0.01805,"close":72.68}
{"ticker":"ODFL","date":"2015-01-15","pret":0.00934,"close":72.1}
{"ticker":"ODFL","date":"2015-01-16","pret":-0.01919,"close":72.39}
{"ticker":"ODFL","date":"2015-01-20","pret":0.00639,"close":72.74}
{"ticker":"ODFL","date":"2015-01-21","pret":0.00635,"close":71.84}
{"ticker":"ODFL","date":"2015-01-22","pret":-0.00996,"close":73.86}
{"ticker":"ODFL","date":"2015-01-23","pret":0.02444,"close":74.86}
{"ticker":"ODFL","date":"2015-01-26","pret":0.01801,"close":74.25}
{"ticker":"ODFL","date":"2015-01-27","pret":-0.02168,"close":73.4}
{"ticker":"ODFL","date":"2015-01-28","pret":0.00746,"close":72.63}
{"ticker":"ODFL","date":"2015-01-29","pret":-0.01882,"close":71.29}
{"ticker":"ODFL","date":"2015-01-30","pret":-0.02411,"close":70.12}
{"ticker":"ODFL","date":"2015-02-02","pret":-0.0165,"close":71.26}
{"ticker":"ODFL","date":"2015-02-03","pret":0.0337,"close":72}
{"ticker":"ODFL","date":"2015-02-04","pret":-0.01115,"close":71.36}
{"ticker":"ODFL","date":"2015-02-05","pret":0.01627,"close":73.67}
{"ticker":"ODFL","date":"2015-02-06","pret":-0.00028,"close":74.19}
{"ticker":"ODFL","date":"2015-02-09","pret":0.02156,"close":73.48}
{"ticker":"ODFL","date":"2015-02-10","pret":-0.00122,"close":74.19}
{"ticker":"ODFL","date":"2015-02-11","pret":0.0027,"close":74.54}
{"ticker":"ODFL","date":"2015-02-12","pret":0.00672,"close":75.29}
{"ticker":"ODFL","date":"2015-02-13","pret":0.00707,"close":76.26}
{"ticker":"ODFL","date":"2015-02-17","pret":0.00992,"close":76.48}
{"ticker":"ODFL","date":"2015-02-18","pret":0.00748,"close":76.91}
{"ticker":"ODFL","date":"2015-02-19","pret":0.00391,"close":77.7}
{"ticker":"ODFL","date":"2015-02-20","pret":0.00778,"close":77.78}
{"ticker":"ODFL","date":"2015-02-23","pret":0.00695,"close":77.8}
{"ticker":"ODFL","date":"2015-02-24","pret":0.00051,"close":78.43}
{"ticker":"ODFL","date":"2015-02-25","pret":0.00422,"close":78.55}
{"ticker":"ODFL","date":"2015-02-26","pret":0.00217,"close":78.36}
{"ticker":"ODFL","date":"2015-02-27","pret":-0.00447,"close":78.12}
{"ticker":"ODFL","date":"2015-03-02","pret":0.00141,"close":79.36}
{"ticker":"ODFL","date":"2015-03-03","pret":0.01207,"close":78.03}
{"ticker":"ODFL","date":"2015-03-04","pret":-0.01629,"close":77.65}
{"ticker":"ODFL","date":"2015-03-05","pret":-0.00347,"close":77.64}
{"ticker":"ODFL","date":"2015-03-06","pret":-0.00516,"close":77.51}
{"ticker":"ODFL","date":"2015-03-09","pret":0.00452,"close":77.75}
{"ticker":"ODFL","date":"2015-03-10","pret":-0.00582,"close":76.81}
{"ticker":"ODFL","date":"2015-03-11","pret":-0.00689,"close":77.89}
{"ticker":"ODFL","date":"2015-03-12","pret":0.01759,"close":78.41}
{"ticker":"ODFL","date":"2015-03-13","pret":0.00358,"close":78.19}
{"ticker":"ODFL","date":"2015-03-16","pret":0.00357,"close":79.28}
{"ticker":"ODFL","date":"2015-03-17","pret":0.01013,"close":79.78}
{"ticker":"ODFL","date":"2015-03-18","pret":0.00402,"close":80.38}
{"ticker":"ODFL","date":"2015-03-19","pret":0.00551,"close":80.37}
{"ticker":"ODFL","date":"2015-03-20","pret":0.00112,"close":80.13}
{"ticker":"ODFL","date":"2015-03-23","pret":-0.00387,"close":79.28}
{"ticker":"ODFL","date":"2015-03-24","pret":-0.00364,"close":78.18}
{"ticker":"ODFL","date":"2015-03-25","pret":-0.01532,"close":76.78}
{"ticker":"ODFL","date":"2015-03-26","pret":-0.02598,"close":76.98}
{"ticker":"ODFL","date":"2015-03-27","pret":0.00614,"close":77.07}
{"ticker":"ODFL","date":"2015-03-30","pret":0.00416,"close":77.48}
{"ticker":"ODFL","date":"2015-03-31","pret":-0.00078,"close":77.3}
{"ticker":"ODFL","date":"2015-04-01","pret":-0.00182,"close":75.56}
{"ticker":"ODFL","date":"2015-04-02","pret":-0.0226,"close":73.42}
{"ticker":"ODFL","date":"2015-04-06","pret":-0.0294,"close":72.4}
{"ticker":"ODFL","date":"2015-04-07","pret":-0.00921,"close":72.52}
{"ticker":"ODFL","date":"2015-04-08","pret":-0.00111,"close":71.89}
{"ticker":"ODFL","date":"2015-04-09","pret":-0.01084,"close":71.68}
{"ticker":"ODFL","date":"2015-04-10","pret":0.0021,"close":72.14}
{"ticker":"ODFL","date":"2015-04-13","pret":0.00292,"close":72}
{"ticker":"ODFL","date":"2015-04-14","pret":-0.006,"close":72.2}
{"ticker":"ODFL","date":"2015-04-15","pret":0.01196,"close":72.58}
{"ticker":"ODFL","date":"2015-04-16","pret":0.00386,"close":73}
{"ticker":"ODFL","date":"2015-04-17","pret":0.00041,"close":72.78}
{"ticker":"ODFL","date":"2015-04-20","pret":0.00563,"close":74.24}
{"ticker":"ODFL","date":"2015-04-21","pret":0.01939,"close":74.78}
{"ticker":"ODFL","date":"2015-04-22","pret":0.00602,"close":74.5}
{"ticker":"ODFL","date":"2015-04-23","pret":-0.01073,"close":75.29}
{"ticker":"ODFL","date":"2015-04-24","pret":0.01433,"close":74.34}
{"ticker":"ODFL","date":"2015-04-27","pret":-0.00654,"close":74.49}
{"ticker":"ODFL","date":"2015-04-28","pret":-0.00416,"close":74.89}
{"ticker":"ODFL","date":"2015-04-29","pret":0.00067,"close":73.14}
{"ticker":"ODFL","date":"2015-04-30","pret":-0.02214,"close":71.13}
{"ticker":"ODFL","date":"2015-05-01","pret":-0.02841,"close":72.01}
{"ticker":"ODFL","date":"2015-05-04","pret":0.01709,"close":71.87}
{"ticker":"ODFL","date":"2015-05-05","pret":-0.00459,"close":70.5}
{"ticker":"ODFL","date":"2015-05-06","pret":-0.01151,"close":70.77}
{"ticker":"ODFL","date":"2015-05-07","pret":-0.00042,"close":71.75}
{"ticker":"ODFL","date":"2015-05-08","pret":0.02289,"close":72.39}
{"ticker":"ODFL","date":"2015-05-11","pret":-0.00083,"close":72.14}
{"ticker":"ODFL","date":"2015-05-12","pret":-0.01153,"close":72.01}
{"ticker":"ODFL","date":"2015-05-13","pret":0.00655,"close":71.23}
{"ticker":"ODFL","date":"2015-05-14","pret":-0.00962,"close":70.85}
{"ticker":"ODFL","date":"2015-05-15","pret":-0.0076,"close":70.96}
{"ticker":"ODFL","date":"2015-05-18","pret":-0.00071,"close":72.3}
{"ticker":"ODFL","date":"2015-05-19","pret":0.0236,"close":71.91}
{"ticker":"ODFL","date":"2015-05-20","pret":-0.00832,"close":70.77}
{"ticker":"ODFL","date":"2015-05-21","pret":-0.00937,"close":72.04}
{"ticker":"ODFL","date":"2015-05-22","pret":0.01048,"close":71.23}
{"ticker":"ODFL","date":"2015-05-26","pret":-0.00684,"close":70.21}
{"ticker":"ODFL","date":"2015-05-27","pret":-0.00773,"close":71.58}
{"ticker":"ODFL","date":"2015-05-28","pret":0.00927,"close":71.4}
{"ticker":"ODFL","date":"2015-05-29","pret":-0.00504,"close":68.01}
{"ticker":"ODFL","date":"2015-06-01","pret":-0.03954,"close":68.42}
{"ticker":"ODFL","date":"2015-06-02","pret":-0.00792,"close":67.5}
{"ticker":"ODFL","date":"2015-06-03","pret":-0.00532,"close":68.11}
{"ticker":"ODFL","date":"2015-06-04","pret":0.00384,"close":68.58}
{"ticker":"ODFL","date":"2015-06-05","pret":0.01246,"close":70.37}
{"ticker":"ODFL","date":"2015-06-08","pret":0.02133,"close":69.12}
{"ticker":"ODFL","date":"2015-06-09","pret":-0.01552,"close":69.02}
{"ticker":"ODFL","date":"2015-06-10","pret":0.00029,"close":69.62}
{"ticker":"ODFL","date":"2015-06-11","pret":0.01323,"close":70.55}
{"ticker":"ODFL","date":"2015-06-12","pret":0.00385,"close":70.26}
{"ticker":"ODFL","date":"2015-06-15","pret":-0.00729,"close":69.86}
{"ticker":"ODFL","date":"2015-06-16","pret":-0.00043,"close":69.8}
{"ticker":"ODFL","date":"2015-06-17","pret":-0.00201,"close":70.54}
{"ticker":"ODFL","date":"2015-06-18","pret":0.0147,"close":71.46}
{"ticker":"ODFL","date":"2015-06-19","pret":0.01392,"close":71.71}
{"ticker":"ODFL","date":"2015-06-22","pret":0.00571,"close":71.49}
{"ticker":"ODFL","date":"2015-06-23","pret":-0.00823,"close":70.88}
{"ticker":"ODFL","date":"2015-06-24","pret":-0.00688,"close":69.36}
{"ticker":"ODFL","date":"2015-06-25","pret":-0.01635,"close":69.03}
{"ticker":"ODFL","date":"2015-06-26","pret":-0.01037,"close":68.87}
{"ticker":"ODFL","date":"2015-06-29","pret":0.00736,"close":68.05}
{"ticker":"ODFL","date":"2015-06-30","pret":-0.012,"close":68.6}
{"ticker":"ODFL","date":"2015-07-01","pret":-0.02043,"close":69.01}
{"ticker":"ODFL","date":"2015-07-02","pret":0.02667,"close":68.7}
{"ticker":"ODFL","date":"2015-07-06","pret":-0.01692,"close":67.77}
{"ticker":"ODFL","date":"2015-07-07","pret":-0.00059,"close":67.76}
{"ticker":"ODFL","date":"2015-07-08","pret":-0.01169,"close":66.72}
{"ticker":"ODFL","date":"2015-07-09","pret":0.00416,"close":67.4}
{"ticker":"ODFL","date":"2015-07-10","pret":0.00768,"close":67.68}
{"ticker":"ODFL","date":"2015-07-13","pret":0.00514,"close":68.05}
{"ticker":"ODFL","date":"2015-07-14","pret":-0.0047,"close":67.37}
{"ticker":"ODFL","date":"2015-07-15","pret":-0.00753,"close":66.59}
{"ticker":"ODFL","date":"2015-07-16","pret":-0.00818,"close":67.94}
{"ticker":"ODFL","date":"2015-07-17","pret":0.01394,"close":67.89}
{"ticker":"ODFL","date":"2015-07-20","pret":0.00544,"close":68.54}
{"ticker":"ODFL","date":"2015-07-21","pret":0.00512,"close":69.41}
{"ticker":"ODFL","date":"2015-07-22","pret":0.00972,"close":68.96}
{"ticker":"ODFL","date":"2015-07-23","pret":-0.0013,"close":67.67}
{"ticker":"ODFL","date":"2015-07-24","pret":-0.02207,"close":67.07}
{"ticker":"ODFL","date":"2015-07-27","pret":-0.01489,"close":66.73}
{"ticker":"ODFL","date":"2015-07-28","pret":0.00449,"close":68}
{"ticker":"ODFL","date":"2015-07-29","pret":0.01526,"close":70.57}
{"ticker":"ODFL","date":"2015-07-30","pret":0.02656,"close":72.73}
{"ticker":"ODFL","date":"2015-07-31","pret":0.04754,"close":73.15}
{"ticker":"ODFL","date":"2015-08-03","pret":0.00096,"close":74.06}
{"ticker":"ODFL","date":"2015-08-04","pret":0.00923,"close":73.73}
{"ticker":"ODFL","date":"2015-08-05","pret":-0.00311,"close":74.12}
{"ticker":"ODFL","date":"2015-08-06","pret":0.00338,"close":73.37}
{"ticker":"ODFL","date":"2015-08-07","pret":-0.01142,"close":72.33}
{"ticker":"ODFL","date":"2015-08-10","pret":-0.01058,"close":73.08}
{"ticker":"ODFL","date":"2015-08-11","pret":0.00647,"close":73.06}
{"ticker":"ODFL","date":"2015-08-12","pret":-0.01007,"close":72.62}
{"ticker":"ODFL","date":"2015-08-13","pret":0.00484,"close":72.5}
{"ticker":"ODFL","date":"2015-08-14","pret":-0.00567,"close":73.14}
{"ticker":"ODFL","date":"2015-08-17","pret":0.01063,"close":73.33}
{"ticker":"ODFL","date":"2015-08-18","pret":0.00698,"close":72.91}
{"ticker":"ODFL","date":"2015-08-19","pret":-0.01055,"close":71.8}
{"ticker":"ODFL","date":"2015-08-20","pret":-0.02102,"close":70.62}
{"ticker":"ODFL","date":"2015-08-21","pret":-0.01631,"close":68.2}
{"ticker":"ODFL","date":"2015-08-24","pret":-0.07836,"close":65.88}
{"ticker":"ODFL","date":"2015-08-25","pret":0.05448,"close":64.65}
{"ticker":"ODFL","date":"2015-08-26","pret":-0.03382,"close":66.23}
{"ticker":"ODFL","date":"2015-08-27","pret":0.0134,"close":67.35}
{"ticker":"ODFL","date":"2015-08-28","pret":0.00299,"close":67.38}
{"ticker":"ODFL","date":"2015-08-31","pret":-0.00164,"close":66.49}
{"ticker":"ODFL","date":"2015-09-01","pret":-0.02985,"close":64.38}
{"ticker":"ODFL","date":"2015-09-02","pret":-0.00416,"close":65.41}
{"ticker":"ODFL","date":"2015-09-03","pret":0.01609,"close":66.29}
{"ticker":"ODFL","date":"2015-09-04","pret":-0.00503,"close":66.07}
{"ticker":"ODFL","date":"2015-09-08","pret":0.02266,"close":67.59}
{"ticker":"ODFL","date":"2015-09-09","pret":0.01055,"close":66.76}
{"ticker":"ODFL","date":"2015-09-10","pret":-0.00995,"close":68.13}
{"ticker":"ODFL","date":"2015-09-11","pret":0.01584,"close":67.81}
{"ticker":"ODFL","date":"2015-09-14","pret":-0.00545,"close":67.28}
{"ticker":"ODFL","date":"2015-09-15","pret":-0.00578,"close":68.44}
{"ticker":"ODFL","date":"2015-09-16","pret":0.01035,"close":68.29}
{"ticker":"ODFL","date":"2015-09-17","pret":0.00674,"close":67.81}
{"ticker":"ODFL","date":"2015-09-18","pret":-0.02364,"close":65.4}
{"ticker":"ODFL","date":"2015-09-21","pret":-0.01841,"close":66}
{"ticker":"ODFL","date":"2015-09-22","pret":-0.01057,"close":64.05}
{"ticker":"ODFL","date":"2015-09-23","pret":-0.01802,"close":63.58}
{"ticker":"ODFL","date":"2015-09-24","pret":-0.01341,"close":60.82}
{"ticker":"ODFL","date":"2015-09-25","pret":-0.02591,"close":61.45}
{"ticker":"ODFL","date":"2015-09-28","pret":-0.0072,"close":60.81}
{"ticker":"ODFL","date":"2015-09-29","pret":-0.00066,"close":61.26}
{"ticker":"ODFL","date":"2015-09-30","pret":0.01046,"close":61}
{"ticker":"ODFL","date":"2015-10-01","pret":-0.00522,"close":61.12}
{"ticker":"ODFL","date":"2015-10-02","pret":-0.00131,"close":62.15}
{"ticker":"ODFL","date":"2015-10-05","pret":0.01913,"close":63.16}
{"ticker":"ODFL","date":"2015-10-06","pret":0.01102,"close":62.77}
{"ticker":"ODFL","date":"2015-10-07","pret":-0.01504,"close":62.27}
{"ticker":"ODFL","date":"2015-10-08","pret":-0.0042,"close":61.87}
{"ticker":"ODFL","date":"2015-10-09","pret":0.00356,"close":63.17}
{"ticker":"ODFL","date":"2015-10-12","pret":0.01632,"close":62.79}
{"ticker":"ODFL","date":"2015-10-13","pret":-0.01085,"close":61.24}
{"ticker":"ODFL","date":"2015-10-14","pret":-0.02206,"close":61.64}
{"ticker":"ODFL","date":"2015-10-15","pret":0.01336,"close":62.09}
{"ticker":"ODFL","date":"2015-10-16","pret":0.00355,"close":62.16}
{"ticker":"ODFL","date":"2015-10-19","pret":-0.00582,"close":62.31}
{"ticker":"ODFL","date":"2015-10-20","pret":0.01145,"close":63.79}
{"ticker":"ODFL","date":"2015-10-21","pret":0.02502,"close":64.2}
{"ticker":"ODFL","date":"2015-10-22","pret":0.00141,"close":64.68}
{"ticker":"ODFL","date":"2015-10-23","pret":0.01504,"close":64.85}
{"ticker":"ODFL","date":"2015-10-26","pret":-0.00308,"close":65.35}
{"ticker":"ODFL","date":"2015-10-27","pret":-0.04176,"close":62.63}
{"ticker":"ODFL","date":"2015-10-28","pret":-0.00889,"close":60.75}
{"ticker":"ODFL","date":"2015-10-29","pret":0.00599,"close":63.03}
{"ticker":"ODFL","date":"2015-10-30","pret":0.0141,"close":61.94}
{"ticker":"ODFL","date":"2015-11-02","pret":-0.01523,"close":62.45}
{"ticker":"ODFL","date":"2015-11-03","pret":0.00997,"close":63.77}
{"ticker":"ODFL","date":"2015-11-04","pret":0.02574,"close":64.33}
{"ticker":"ODFL","date":"2015-11-05","pret":0.00513,"close":64.74}
{"ticker":"ODFL","date":"2015-11-06","pret":0.00418,"close":65.55}
{"ticker":"ODFL","date":"2015-11-09","pret":0.00785,"close":63.86}
{"ticker":"ODFL","date":"2015-11-10","pret":-0.02028,"close":64.71}
{"ticker":"ODFL","date":"2015-11-11","pret":0.01274,"close":65.15}
{"ticker":"ODFL","date":"2015-11-12","pret":0.00015,"close":63.07}
{"ticker":"ODFL","date":"2015-11-13","pret":-0.03311,"close":62.82}
{"ticker":"ODFL","date":"2015-11-16","pret":0.00144,"close":63.62}
{"ticker":"ODFL","date":"2015-11-17","pret":0.01581,"close":63.51}
{"ticker":"ODFL","date":"2015-11-18","pret":-0.00298,"close":63.62}
{"ticker":"ODFL","date":"2015-11-19","pret":0.00424,"close":64.5}
{"ticker":"ODFL","date":"2015-11-20","pret":0.01739,"close":64.55}
{"ticker":"ODFL","date":"2015-11-23","pret":-0.0068,"close":63.79}
{"ticker":"ODFL","date":"2015-11-24","pret":-0.01956,"close":64.38}
{"ticker":"ODFL","date":"2015-11-25","pret":0.01662,"close":64.53}
{"ticker":"ODFL","date":"2015-11-26"}
{"ticker":"ODFL","date":"2015-11-27","pret":0.00171,"close":65.39}
{"ticker":"ODFL","date":"2015-11-30","pret":0.01188,"close":63.71}
{"ticker":"ODFL","date":"2015-12-01","pret":-0.02045,"close":63.32}
{"ticker":"ODFL","date":"2015-12-02","pret":-0.04547,"close":62.96}
{"ticker":"ODFL","date":"2015-12-03","pret":0.03128,"close":62.62}
{"ticker":"ODFL","date":"2015-12-04","pret":-0.00541,"close":63.02}
{"ticker":"ODFL","date":"2015-12-07","pret":0.00573,"close":61.92}
{"ticker":"ODFL","date":"2015-12-08","pret":-0.02198,"close":60.86}
{"ticker":"ODFL","date":"2015-12-09","pret":-0.01867,"close":61.02}
{"ticker":"ODFL","date":"2015-12-10","pret":0.01118,"close":61.13}
{"ticker":"ODFL","date":"2015-12-11","pret":-0.00986,"close":59.04}
{"ticker":"ODFL","date":"2015-12-14","pret":-0.02728,"close":58.31}
{"ticker":"ODFL","date":"2015-12-15","pret":0.00068,"close":59.24}
{"ticker":"ODFL","date":"2015-12-16","pret":0.00861,"close":61.08}
{"ticker":"ODFL","date":"2015-12-17"}
{"ticker":"ODFL","date":"2015-12-18","pret":-0.00303,"close":57.25}
{"ticker":"ODFL","date":"2015-12-21","pret":-0.03569,"close":57.46}
{"ticker":"ODFL","date":"2015-12-22","pret":0.01043,"close":58.72}
{"ticker":"ODFL","date":"2015-12-23","pret":0.01476,"close":58.78}
{"ticker":"ODFL","date":"2015-12-24","pret":-0.00307,"close":58.71}
{"ticker":"ODFL","date":"2015-12-28","pret":0.00256,"close":58.7}
{"ticker":"ODFL","date":"2015-12-29","pret":0.00646,"close":59.16}
{"ticker":"ODFL","date":"2015-12-30","pret":-0.00663,"close":58.7}
{"ticker":"ODFL","date":"2015-12-31","pret":-0.00598,"close":59.07}
{"ticker":"ODFL","date":"2016-01-04","pret":0,"close":58.42}
{"ticker":"ODFL","date":"2016-01-05","pret":0.00257,"close":58.93}
{"ticker":"ODP","date":"2015-01-02"}
{"ticker":"ODP","date":"2015-01-05"}
{"ticker":"ODP","date":"2015-01-06"}
{"ticker":"ODP","date":"2015-01-07"}
{"ticker":"ODP","date":"2015-01-08"}
{"ticker":"ODP","date":"2015-01-09"}
{"ticker":"ODP","date":"2015-01-12"}
{"ticker":"ODP","date":"2015-01-13"}
{"ticker":"ODP","date":"2015-01-14"}
{"ticker":"ODP","date":"2015-01-15"}
{"ticker":"ODP","date":"2015-01-16"}
{"ticker":"ODP","date":"2015-01-20"}
{"ticker":"ODP","date":"2015-01-21"}
{"ticker":"ODP","date":"2015-01-22"}
{"ticker":"ODP","date":"2015-01-23"}
{"ticker":"ODP","date":"2015-01-26"}
{"ticker":"ODP","date":"2015-01-27"}
{"ticker":"ODP","date":"2015-01-28"}
{"ticker":"ODP","date":"2015-01-29"}
{"ticker":"ODP","date":"2015-01-30"}
{"ticker":"ODP","date":"2015-02-02"}
{"ticker":"ODP","date":"2015-02-03"}
{"ticker":"ODP","date":"2015-02-04"}
{"ticker":"ODP","date":"2015-02-05"}
{"ticker":"ODP","date":"2015-02-06"}
{"ticker":"ODP","date":"2015-02-09"}
{"ticker":"ODP","date":"2015-02-10"}
{"ticker":"ODP","date":"2015-02-11"}
{"ticker":"ODP","date":"2015-02-12"}
{"ticker":"ODP","date":"2015-02-13"}
{"ticker":"ODP","date":"2015-02-17"}
{"ticker":"ODP","date":"2015-02-18"}
{"ticker":"ODP","date":"2015-02-19"}
{"ticker":"ODP","date":"2015-02-20"}
{"ticker":"ODP","date":"2015-02-23","pret":0.55724,"close":9.44}
{"ticker":"ODP","date":"2015-02-24","pret":-0.01381,"close":9.43}
{"ticker":"ODP","date":"2015-02-25","pret":0.0064,"close":9.34}
{"ticker":"ODP","date":"2015-02-26","pret":-0.00747,"close":9.3}
{"ticker":"ODP","date":"2015-02-27","pret":-0.00537,"close":9.37}
{"ticker":"ODP","date":"2015-03-02","pret":0.00537,"close":9.46}
{"ticker":"ODP","date":"2015-03-03"}
{"ticker":"ODP","date":"2015-03-04","pret":0.01065,"close":9.45}
{"ticker":"ODP","date":"2015-03-05","pret":-0.00318,"close":9.34}
{"ticker":"ODP","date":"2015-03-06","pret":-0.01176,"close":9.3}
{"ticker":"ODP","date":"2015-03-09","pret":0.00215,"close":9.3}
{"ticker":"ODP","date":"2015-03-10","pret":-0.00754,"close":9.26}
{"ticker":"ODP","date":"2015-03-11","pret":0.00108,"close":9.26}
{"ticker":"ODP","date":"2015-03-12"}
{"ticker":"ODP","date":"2015-03-13","pret":0.00216,"close":9.2}
{"ticker":"ODP","date":"2015-03-16","pret":-0.00432,"close":9.28}
{"ticker":"ODP","date":"2015-03-17","pret":0.00108,"close":9.27}
{"ticker":"ODP","date":"2015-03-18","pret":0.00108,"close":9.28}
{"ticker":"ODP","date":"2015-03-19","pret":-0.00216,"close":9.26}
{"ticker":"ODP","date":"2015-03-20","pret":0.00432,"close":9.31}
{"ticker":"ODP","date":"2015-03-23","pret":0.00323,"close":9.4}
{"ticker":"ODP","date":"2015-03-24","pret":0.00536,"close":9.35}
{"ticker":"ODP","date":"2015-03-25","pret":0,"close":9.3}
{"ticker":"ODP","date":"2015-03-26","pret":-0.00536,"close":9.23}
{"ticker":"ODP","date":"2015-03-27","pret":-0.00863,"close":9.24}
{"ticker":"ODP","date":"2015-03-30","pret":0.00216,"close":9.35}
{"ticker":"ODP","date":"2015-03-31","pret":0.00324,"close":9.2}
{"ticker":"ODP","date":"2015-04-01","pret":-0.00649,"close":9.34}
{"ticker":"ODP","date":"2015-04-02","pret":0.01293,"close":9.19}
{"ticker":"ODP","date":"2015-04-06","pret":-0.01837,"close":9.28}
{"ticker":"ODP","date":"2015-04-07","pret":0.00977,"close":9.23}
{"ticker":"ODP","date":"2015-04-08","pret":-0.00216,"close":9.22}
{"ticker":"ODP","date":"2015-04-09","pret":-0.00217,"close":9.27}
{"ticker":"ODP","date":"2015-04-10","pret":0.00541,"close":9.27}
{"ticker":"ODP","date":"2015-04-13"}
{"ticker":"ODP","date":"2015-04-14","pret":-0.00541,"close":9.33}
{"ticker":"ODP","date":"2015-04-15","pret":0.01186,"close":9.25}
{"ticker":"ODP","date":"2015-04-16","pret":-0.00753,"close":9.41}
{"ticker":"ODP","date":"2015-04-17","pret":0.00646,"close":9.26}
{"ticker":"ODP","date":"2015-04-20","pret":-0.00754,"close":9.37}
{"ticker":"ODP","date":"2015-04-21","pret":0.01182,"close":9.34}
{"ticker":"ODP","date":"2015-04-22","pret":-0.00321,"close":9.25}
{"ticker":"ODP","date":"2015-04-23","pret":-0.00861,"close":9.26}
{"ticker":"ODP","date":"2015-04-24","pret":0.00216,"close":9.24}
{"ticker":"ODP","date":"2015-04-27","pret":-0.00108,"close":9.16}
{"ticker":"ODP","date":"2015-04-28","pret":-0.00868,"close":9.22}
{"ticker":"ODP","date":"2015-04-29","pret":0.00326,"close":9.15}
{"ticker":"ODP","date":"2015-04-30","pret":0.00865,"close":9.22}
{"ticker":"ODP","date":"2015-05-01","pret":-0.00648,"close":9.32}
{"ticker":"ODP","date":"2015-05-04","pret":0.01612,"close":9.38}
{"ticker":"ODP","date":"2015-05-05","pret":-0.00964,"close":9.24}
{"ticker":"ODP","date":"2015-05-06","pret":-0.00432,"close":9.19}
{"ticker":"ODP","date":"2015-05-07","pret":-0.00433,"close":9.29}
{"ticker":"ODP","date":"2015-05-08","pret":0.00972,"close":9.34}
{"ticker":"ODP","date":"2015-05-11","pret":0,"close":9.35}
{"ticker":"ODP","date":"2015-05-12","pret":0.00215,"close":9.3}
{"ticker":"ODP","date":"2015-05-13","pret":0,"close":9.21}
{"ticker":"ODP","date":"2015-05-14","pret":-0.00754,"close":9.13}
{"ticker":"ODP","date":"2015-05-15","pret":-0.01306,"close":9.18}
{"ticker":"ODP","date":"2015-05-18","pret":0.00546,"close":9.25}
{"ticker":"ODP","date":"2015-05-19","pret":0.0076,"close":9.24}
{"ticker":"ODP","date":"2015-05-20","pret":0,"close":9.28}
{"ticker":"ODP","date":"2015-05-21","pret":0.00108,"close":9.32}
{"ticker":"ODP","date":"2015-05-22","pret":0.00216,"close":9.31}
{"ticker":"ODP","date":"2015-05-26","pret":0,"close":9.21}
{"ticker":"ODP","date":"2015-05-27","pret":-0.00649,"close":9.26}
{"ticker":"ODP","date":"2015-05-28","pret":0,"close":9.3}
{"ticker":"ODP","date":"2015-05-29","pret":0.00864,"close":9.27}
{"ticker":"ODP","date":"2015-06-01","pret":0,"close":9.33}
{"ticker":"ODP","date":"2015-06-02","pret":-0.00215,"close":9.26}
{"ticker":"ODP","date":"2015-06-03","pret":0,"close":9.32}
{"ticker":"ODP","date":"2015-06-04","pret":-0.00108,"close":9.32}
{"ticker":"ODP","date":"2015-06-05","pret":0,"close":9.29}
{"ticker":"ODP","date":"2015-06-08","pret":-0.00108,"close":9.14}
{"ticker":"ODP","date":"2015-06-09","pret":-0.00977,"close":9.11}
{"ticker":"ODP","date":"2015-06-10","pret":0,"close":9.2}
{"ticker":"ODP","date":"2015-06-11","pret":0.00109,"close":9.16}
{"ticker":"ODP","date":"2015-06-12","pret":0.00218,"close":9.18}
{"ticker":"ODP","date":"2015-06-15","pret":-0.00436,"close":9.04}
{"ticker":"ODP","date":"2015-06-16","pret":-0.01208,"close":9.04}
{"ticker":"ODP","date":"2015-06-17","pret":0,"close":8.98}
{"ticker":"ODP","date":"2015-06-18","pret":-0.00776,"close":9.16}
{"ticker":"ODP","date":"2015-06-19","pret":0.02312,"close":9.09}
{"ticker":"ODP","date":"2015-06-22","pret":-0.00546,"close":9.05}
{"ticker":"ODP","date":"2015-06-23","pret":-0.00879,"close":9.11}
{"ticker":"ODP","date":"2015-06-24","pret":-0.00776,"close":8.89}
{"ticker":"ODP","date":"2015-06-25","pret":-0.00334,"close":8.86}
{"ticker":"ODP","date":"2015-06-26","pret":-0.00897,"close":8.85}
{"ticker":"ODP","date":"2015-06-29","pret":-0.01246,"close":8.6}
{"ticker":"ODP","date":"2015-06-30","pret":-0.01262,"close":8.66}
{"ticker":"ODP","date":"2015-07-01"}
{"ticker":"ODP","date":"2015-07-02","pret":0.00805,"close":8.85}
{"ticker":"ODP","date":"2015-07-06","pret":0.01252,"close":8.89}
{"ticker":"ODP","date":"2015-07-07","pret":0.00339,"close":8.89}
{"ticker":"ODP","date":"2015-07-08","pret":0,"close":8.74}
{"ticker":"ODP","date":"2015-07-09","pret":-0.00792,"close":8.71}
{"ticker":"ODP","date":"2015-07-10","pret":-0.00456,"close":8.79}
{"ticker":"ODP","date":"2015-07-13"}
{"ticker":"ODP","date":"2015-07-14"}
{"ticker":"ODP","date":"2015-07-15"}
{"ticker":"ODP","date":"2015-07-16"}
{"ticker":"ODP","date":"2015-07-17"}
{"ticker":"ODP","date":"2015-07-20"}
{"ticker":"ODP","date":"2015-07-21"}
{"ticker":"ODP","date":"2015-07-22"}
{"ticker":"ODP","date":"2015-07-23"}
{"ticker":"ODP","date":"2015-07-24"}
{"ticker":"ODP","date":"2015-07-27"}
{"ticker":"ODP","date":"2015-07-28"}
{"ticker":"ODP","date":"2015-07-29"}
{"ticker":"ODP","date":"2015-07-30"}
{"ticker":"ODP","date":"2015-07-31"}
{"ticker":"ODP","date":"2015-08-03"}
{"ticker":"ODP","date":"2015-08-04"}
{"ticker":"ODP","date":"2015-08-05"}
{"ticker":"ODP","date":"2015-08-06"}
{"ticker":"ODP","date":"2015-08-07"}
{"ticker":"ODP","date":"2015-08-10","pret":-0.16467,"close":7.65}
{"ticker":"ODP","date":"2015-08-11","pret":0.01867,"close":7.54}
{"ticker":"ODP","date":"2015-08-12","pret":-0.00929,"close":7.55}
{"ticker":"ODP","date":"2015-08-13","pret":0.00399,"close":7.52}
{"ticker":"ODP","date":"2015-08-14","pret":0.00133,"close":7.76}
{"ticker":"ODP","date":"2015-08-17","pret":0.02489,"close":7.71}
{"ticker":"ODP","date":"2015-08-18","pret":-0.01302,"close":7.66}
{"ticker":"ODP","date":"2015-08-19","pret":0,"close":7.56}
{"ticker":"ODP","date":"2015-08-20","pret":-0.01452,"close":7.6}
{"ticker":"ODP","date":"2015-08-21","pret":-0.00266,"close":7.57}
{"ticker":"ODP","date":"2015-08-24","pret":-0.02977,"close":7.56}
{"ticker":"ODP","date":"2015-08-25","pret":0.06642,"close":7.59}
{"ticker":"ODP","date":"2015-08-26","pret":-0.00904,"close":7.68}
{"ticker":"ODP","date":"2015-08-27","pret":0.00388,"close":7.88}
{"ticker":"ODP","date":"2015-08-28","pret":0.01156,"close":7.82}
{"ticker":"ODP","date":"2015-08-31","pret":-0.00128,"close":7.93}
{"ticker":"ODP","date":"2015-09-01","pret":-0.00899,"close":7.51}
{"ticker":"ODP","date":"2015-09-02","pret":-0.01954,"close":7.63}
{"ticker":"ODP","date":"2015-09-03","pret":0.00656,"close":7.32}
{"ticker":"ODP","date":"2015-09-04","pret":-0.0662,"close":7.26}
{"ticker":"ODP","date":"2015-09-08","pret":0.0397,"close":7.64}
{"ticker":"ODP","date":"2015-09-09","pret":0.03041,"close":7.48}
{"ticker":"ODP","date":"2015-09-10","pret":-0.02372,"close":7.44}
{"ticker":"ODP","date":"2015-09-11","pret":-0.01478,"close":7.45}
{"ticker":"ODP","date":"2015-09-14","pret":-0.04427,"close":7.37}
{"ticker":"ODP","date":"2015-09-15","pret":0.04966,"close":7.35}
{"ticker":"ODP","date":"2015-09-16","pret":-0.00675,"close":7.48}
{"ticker":"ODP","date":"2015-09-17","pret":0.01212,"close":7.49}
{"ticker":"ODP","date":"2015-09-18","pret":-0.01348,"close":7.54}
{"ticker":"ODP","date":"2015-09-21","pret":0.02678,"close":7.36}
{"ticker":"ODP","date":"2015-09-22","pret":-0.06269,"close":7.06}
{"ticker":"ODP","date":"2015-09-23","pret":-0.00423,"close":7.01}
{"ticker":"ODP","date":"2015-09-24","pret":-0.01279,"close":7.35}
{"ticker":"ODP","date":"2015-09-25","pret":0.01983,"close":6.96}
{"ticker":"ODP","date":"2015-09-28","pret":-0.02701,"close":6.55}
{"ticker":"ODP","date":"2015-09-29","pret":-0.05327,"close":6.65}
{"ticker":"ODP","date":"2015-09-30","pret":0.01058,"close":6.42}
{"ticker":"ODP","date":"2015-10-01","pret":-0.01974,"close":6.3}
{"ticker":"ODP","date":"2015-10-02","pret":-0.04069,"close":6.4}
{"ticker":"ODP","date":"2015-10-05","pret":0.03145,"close":6.64}
{"ticker":"ODP","date":"2015-10-06","pret":0.02598,"close":6.55}
{"ticker":"ODP","date":"2015-10-07","pret":-0.00909,"close":6.65}
{"ticker":"ODP","date":"2015-10-08","pret":0.0121,"close":6.59}
{"ticker":"ODP","date":"2015-10-09","pret":-0.0015,"close":6.68}
{"ticker":"ODP","date":"2015-10-12","pret":-0.00151,"close":6.58}
{"ticker":"ODP","date":"2015-10-13","pret":-0.01214,"close":6.51}
{"ticker":"ODP","date":"2015-10-14","pret":-0.00766,"close":7}
{"ticker":"ODP","date":"2015-10-15","pret":0.07838,"close":7.29}
{"ticker":"ODP","date":"2015-10-16","pret":0.03769,"close":7.13}
{"ticker":"ODP","date":"2015-10-19","pret":-0.02356,"close":7.14}
{"ticker":"ODP","date":"2015-10-20","pret":0.00559,"close":7.13}
{"ticker":"ODP","date":"2015-10-21","pret":-0.00559,"close":7.43}
{"ticker":"ODP","date":"2015-10-22","pret":0.03852,"close":7.41}
{"ticker":"ODP","date":"2015-10-23","pret":0.00538,"close":7.3}
{"ticker":"ODP","date":"2015-10-26","pret":-0.0176,"close":7.47}
{"ticker":"ODP","date":"2015-10-27","pret":0.02162,"close":7.43}
{"ticker":"ODP","date":"2015-10-28","pret":-0.00805,"close":7.46}
{"ticker":"ODP","date":"2015-10-29","pret":0.00672,"close":7.62}
{"ticker":"ODP","date":"2015-10-30","pret":0.01725,"close":7.62}
{"ticker":"ODP","date":"2015-11-02","pret":0.00394,"close":7.48}
{"ticker":"ODP","date":"2015-11-03","pret":-0.05109,"close":7.51}
{"ticker":"ODP","date":"2015-11-04","pret":0.03523,"close":7.51}
{"ticker":"ODP","date":"2015-11-05","pret":0.00399,"close":7.7}
{"ticker":"ODP","date":"2015-11-06","pret":0.021,"close":7.72}
{"ticker":"ODP","date":"2015-11-09","pret":0.00259,"close":7.49}
{"ticker":"ODP","date":"2015-11-10","pret":-0.04098,"close":7.65}
{"ticker":"ODP","date":"2015-11-11","pret":0.03057,"close":7.71}
{"ticker":"ODP","date":"2015-11-12","pret":0.00131,"close":7.48}
{"ticker":"ODP","date":"2015-11-13","pret":-0.02649,"close":7.52}
{"ticker":"ODP","date":"2015-11-16","pret":0.00669,"close":7.46}
{"ticker":"ODP","date":"2015-11-17","pret":-0.00535,"close":7.02}
{"ticker":"ODP","date":"2015-11-18","pret":-0.05653,"close":7.06}
{"ticker":"ODP","date":"2015-11-19","pret":-0.00712,"close":6.81}
{"ticker":"ODP","date":"2015-11-20","pret":-0.01875,"close":6.88}
{"ticker":"ODP","date":"2015-11-23","pret":-0.00146,"close":6.91}
{"ticker":"ODP","date":"2015-11-24","pret":0.00726,"close":6.83}
{"ticker":"ODP","date":"2015-11-25","pret":-0.01605,"close":6.9}
{"ticker":"ODP","date":"2015-11-26"}
{"ticker":"ODP","date":"2015-11-27","pret":0.0146,"close":6.75}
{"ticker":"ODP","date":"2015-11-30","pret":-0.02198,"close":6.59}
{"ticker":"ODP","date":"2015-12-01","pret":-0.02399,"close":6.54}
{"ticker":"ODP","date":"2015-12-02","pret":-0.00762,"close":6.54}
{"ticker":"ODP","date":"2015-12-03","pret":0.00305,"close":6.63}
{"ticker":"ODP","date":"2015-12-04","pret":0.01363,"close":6.64}
{"ticker":"ODP","date":"2015-12-07","pret":-0.07168,"close":5.59}
{"ticker":"ODP","date":"2015-12-08","pret":-0.15523,"close":5.66}
{"ticker":"ODP","date":"2015-12-09","pret":0.06572,"close":5.58}
{"ticker":"ODP","date":"2015-12-10","pret":0,"close":5.68}
{"ticker":"ODP","date":"2015-12-11","pret":0,"close":5.71}
{"ticker":"ODP","date":"2015-12-14","pret":0.00704,"close":5.62}
{"ticker":"ODP","date":"2015-12-15","pret":0.00175,"close":5.73}
{"ticker":"ODP","date":"2015-12-16","pret":0.01391,"close":5.79}
{"ticker":"ODP","date":"2015-12-17"}
{"ticker":"ODP","date":"2015-12-18","pret":-0.04775,"close":5.41}
{"ticker":"ODP","date":"2015-12-21","pret":-0.0091,"close":5.33}
{"ticker":"ODP","date":"2015-12-22","pret":-0.02405,"close":5.38}
{"ticker":"ODP","date":"2015-12-23","pret":0.01302,"close":5.52}
{"ticker":"ODP","date":"2015-12-24","pret":0.02374,"close":5.6}
{"ticker":"ODP","date":"2015-12-28","pret":0.01077,"close":5.6}
{"ticker":"ODP","date":"2015-12-29","pret":0.00889,"close":5.59}
{"ticker":"ODP","date":"2015-12-30","pret":-0.01786,"close":5.55}
{"ticker":"ODP","date":"2015-12-31","pret":-0.00542,"close":5.64}
{"ticker":"ODP","date":"2016-01-04","pret":-0.00181,"close":5.49}
{"ticker":"ODP","date":"2016-01-05","pret":0.00181,"close":5.78}
{"ticker":"OFC","date":"2015-01-02","pret":-0.01669,"close":28.85}
{"ticker":"OFC","date":"2015-01-05","pret":0.00629,"close":28.97}
{"ticker":"OFC","date":"2015-01-06","pret":0.01247,"close":28.87}
{"ticker":"OFC","date":"2015-01-07","pret":0.00686,"close":29.05}
{"ticker":"OFC","date":"2015-01-08","pret":-0.0072,"close":29.06}
{"ticker":"OFC","date":"2015-01-09","pret":0.00275,"close":29.21}
{"ticker":"OFC","date":"2015-01-12","pret":0.00582,"close":29.23}
{"ticker":"OFC","date":"2015-01-13","pret":0.00748,"close":29.49}
{"ticker":"OFC","date":"2015-01-14","pret":-0.01674,"close":29.64}
{"ticker":"OFC","date":"2015-01-15","pret":0.02214,"close":29.35}
{"ticker":"OFC","date":"2015-01-16","pret":-0.01186,"close":29.67}
{"ticker":"OFC","date":"2015-01-20","pret":0.01455,"close":29.39}
{"ticker":"OFC","date":"2015-01-21","pret":-0.0149,"close":29.22}
{"ticker":"OFC","date":"2015-01-22","pret":-0.00136,"close":29.64}
{"ticker":"OFC","date":"2015-01-23","pret":0.01861,"close":29.56}
{"ticker":"OFC","date":"2015-01-26","pret":-0.00774,"close":30.43}
{"ticker":"OFC","date":"2015-01-27","pret":0.02403,"close":30.45}
{"ticker":"OFC","date":"2015-01-28","pret":0.0069,"close":30.34}
{"ticker":"OFC","date":"2015-01-29","pret":-0.00492,"close":30.42}
{"ticker":"OFC","date":"2015-01-30","pret":0.00033,"close":30}
{"ticker":"OFC","date":"2015-02-02","pret":-0.01325,"close":29.67}
{"ticker":"OFC","date":"2015-02-03","pret":-0.01343,"close":30.25}
{"ticker":"OFC","date":"2015-02-04","pret":0.01974,"close":30.21}
{"ticker":"OFC","date":"2015-02-05","pret":0.00397,"close":30.56}
{"ticker":"OFC","date":"2015-02-06","pret":0.00494,"close":30.07}
{"ticker":"OFC","date":"2015-02-09","pret":-0.01356,"close":29.76}
{"ticker":"OFC","date":"2015-02-10","pret":-0.00903,"close":29.35}
{"ticker":"OFC","date":"2015-02-11","pret":-0.01421,"close":29.04}
{"ticker":"OFC","date":"2015-02-12","pret":-0.00684,"close":29.45}
{"ticker":"OFC","date":"2015-02-13","pret":0.01126,"close":29.51}
{"ticker":"OFC","date":"2015-02-17","pret":0.00068,"close":29.53}
{"ticker":"OFC","date":"2015-02-18","pret":0.00068,"close":29.8}
{"ticker":"OFC","date":"2015-02-19","pret":0.00372,"close":29.76}
{"ticker":"OFC","date":"2015-02-20","pret":0.00303,"close":30.04}
{"ticker":"OFC","date":"2015-02-23","pret":0.02295,"close":30.5}
{"ticker":"OFC","date":"2015-02-24","pret":0,"close":29.82}
{"ticker":"OFC","date":"2015-02-25","pret":-0.01792,"close":29.83}
{"ticker":"OFC","date":"2015-02-26","pret":-0.00134,"close":29.73}
{"ticker":"OFC","date":"2015-02-27","pret":-0.00101,"close":29.4}
{"ticker":"OFC","date":"2015-03-02","pret":-0.00978,"close":29.8}
{"ticker":"OFC","date":"2015-03-03","pret":0.0081,"close":29.58}
{"ticker":"OFC","date":"2015-03-04","pret":-0.00912,"close":29.17}
{"ticker":"OFC","date":"2015-03-05","pret":-0.00408,"close":29.28}
{"ticker":"OFC","date":"2015-03-06","pret":-0.01337,"close":28.62}
{"ticker":"OFC","date":"2015-03-09","pret":-0.01006,"close":28.59}
{"ticker":"OFC","date":"2015-03-10","pret":-0.0063,"close":28.72}
{"ticker":"OFC","date":"2015-03-11","pret":0.00734,"close":28.91}
{"ticker":"OFC","date":"2015-03-12","pret":0.0097,"close":29.23}
{"ticker":"OFC","date":"2015-03-13","pret":0.0079,"close":29.3}
{"ticker":"OFC","date":"2015-03-16","pret":0.00818,"close":29.34}
{"ticker":"OFC","date":"2015-03-17","pret":-0.00784,"close":29.25}
{"ticker":"OFC","date":"2015-03-18","pret":0.00205,"close":29.61}
{"ticker":"OFC","date":"2015-03-19","pret":0.00714,"close":29.9}
{"ticker":"OFC","date":"2015-03-20","pret":0.01514,"close":30.75}
{"ticker":"OFC","date":"2015-03-23","pret":0.02571,"close":30.49}
{"ticker":"OFC","date":"2015-03-24","pret":-0.01047,"close":29.94}
{"ticker":"OFC","date":"2015-03-25","pret":-0.01424,"close":29.35}
{"ticker":"OFC","date":"2015-03-26","pret":-0.02465,"close":28.97}
{"ticker":"OFC","date":"2015-03-27","pret":-0.01516,"close":28.75}
{"ticker":"OFC","date":"2015-03-30","pret":0.00312,"close":29.34}
{"ticker":"OFC","date":"2015-03-31","pret":0.0134,"close":29.38}
{"ticker":"OFC","date":"2015-04-01","pret":0.00171,"close":29.34}
{"ticker":"OFC","date":"2015-04-02","pret":-0.00068,"close":29.53}
{"ticker":"OFC","date":"2015-04-06","pret":0.00714,"close":29.86}
{"ticker":"OFC","date":"2015-04-07","pret":0.00944,"close":29.41}
{"ticker":"OFC","date":"2015-04-08","pret":-0.01351,"close":29.49}
{"ticker":"OFC","date":"2015-04-09","pret":0.00034,"close":28.92}
{"ticker":"OFC","date":"2015-04-10","pret":-0.01094,"close":28.92}
{"ticker":"OFC","date":"2015-04-13","pret":-0.00828,"close":28.87}
{"ticker":"OFC","date":"2015-04-14","pret":0.0038,"close":28.93}
{"ticker":"OFC","date":"2015-04-15","pret":0.00069,"close":28.66}
{"ticker":"OFC","date":"2015-04-16","pret":-0.0132,"close":28.7}
{"ticker":"OFC","date":"2015-04-17","pret":0.0007,"close":28.41}
{"ticker":"OFC","date":"2015-04-20","pret":-0.0056,"close":28.38}
{"ticker":"OFC","date":"2015-04-21","pret":0.00281,"close":28.34}
{"ticker":"OFC","date":"2015-04-22","pret":-0.0088,"close":28.29}
{"ticker":"OFC","date":"2015-04-23","pret":-0.00071,"close":28.27}
{"ticker":"OFC","date":"2015-04-24","pret":0.00071,"close":28.13}
{"ticker":"OFC","date":"2015-04-27","pret":-0.00354,"close":28.16}
{"ticker":"OFC","date":"2015-04-28","pret":-0.00284,"close":27.72}
{"ticker":"OFC","date":"2015-04-29","pret":-0.03547,"close":26.86}
{"ticker":"OFC","date":"2015-04-30","pret":-0.01597,"close":26.39}
{"ticker":"OFC","date":"2015-05-01","pret":-0.00903,"close":26.5}
{"ticker":"OFC","date":"2015-05-04","pret":0.0049,"close":26.84}
{"ticker":"OFC","date":"2015-05-05","pret":0.00712,"close":26.31}
{"ticker":"OFC","date":"2015-05-06","pret":-0.0196,"close":26.24}
{"ticker":"OFC","date":"2015-05-07","pret":0.00114,"close":26.7}
{"ticker":"OFC","date":"2015-05-08","pret":0.02701,"close":26.82}
{"ticker":"OFC","date":"2015-05-11","pret":-0.00967,"close":26.46}
{"ticker":"OFC","date":"2015-05-12","pret":-0.01924,"close":26.46}
{"ticker":"OFC","date":"2015-05-13","pret":0.01324,"close":26.15}
{"ticker":"OFC","date":"2015-05-14","pret":-0.01363,"close":26.58}
{"ticker":"OFC","date":"2015-05-15","pret":0.017,"close":26.85}
{"ticker":"OFC","date":"2015-05-18","pret":0.00038,"close":26.6}
{"ticker":"OFC","date":"2015-05-19","pret":-0.00714,"close":26.6}
{"ticker":"OFC","date":"2015-05-20","pret":0.00602,"close":26.57}
{"ticker":"OFC","date":"2015-05-21","pret":-0.00075,"close":26.43}
{"ticker":"OFC","date":"2015-05-22","pret":-0.01246,"close":26.32}
{"ticker":"OFC","date":"2015-05-26","pret":-0.00266,"close":26.09}
{"ticker":"OFC","date":"2015-05-27","pret":-0.00458,"close":26.3}
{"ticker":"OFC","date":"2015-05-28","pret":0.00496,"close":26.07}
{"ticker":"OFC","date":"2015-05-29","pret":-0.00803,"close":25.67}
{"ticker":"OFC","date":"2015-06-01","pret":-0.01197,"close":26.19}
{"ticker":"OFC","date":"2015-06-02","pret":0.01312,"close":25.91}
{"ticker":"OFC","date":"2015-06-03","pret":-0.00731,"close":25.48}
{"ticker":"OFC","date":"2015-06-04","pret":-0.01675,"close":25.5}
{"ticker":"OFC","date":"2015-06-05","pret":-0.01066,"close":25.11}
{"ticker":"OFC","date":"2015-06-08","pret":-0.00238,"close":25}
{"ticker":"OFC","date":"2015-06-09","pret":-0.00639,"close":24.81}
{"ticker":"OFC","date":"2015-06-10","pret":-0.00643,"close":24.89}
{"ticker":"OFC","date":"2015-06-11","pret":0.01042,"close":25.06}
{"ticker":"OFC","date":"2015-06-12","pret":-0.0024,"close":24.92}
{"ticker":"OFC","date":"2015-06-15","pret":-0.00441,"close":24.9}
{"ticker":"OFC","date":"2015-06-16","pret":0.0012,"close":25.16}
{"ticker":"OFC","date":"2015-06-17","pret":0.00918,"close":25.11}
{"ticker":"OFC","date":"2015-06-18","pret":-0.0008,"close":25.47}
{"ticker":"OFC","date":"2015-06-19","pret":0.01068,"close":25.35}
{"ticker":"OFC","date":"2015-06-22","pret":-0.00118,"close":25.21}
{"ticker":"OFC","date":"2015-06-23","pret":-0.01189,"close":24.97}
{"ticker":"OFC","date":"2015-06-24","pret":-0.0044,"close":24.8}
{"ticker":"OFC","date":"2015-06-25","pret":-0.00764,"close":24.51}
{"ticker":"OFC","date":"2015-06-26","pret":-0.01833,"close":24.3}
{"ticker":"OFC","date":"2015-06-29","pret":-0.00867,"close":23.65}
{"ticker":"OFC","date":"2015-06-30","pret":-0.01336,"close":23.54}
{"ticker":"OFC","date":"2015-07-01","pret":-0.01482,"close":23.78}
{"ticker":"OFC","date":"2015-07-02","pret":0.01943,"close":23.74}
{"ticker":"OFC","date":"2015-07-06","pret":-0.01178,"close":23.92}
{"ticker":"OFC","date":"2015-07-07","pret":0.01637,"close":24.3}
{"ticker":"OFC","date":"2015-07-08","pret":0.00747,"close":24.01}
{"ticker":"OFC","date":"2015-07-09","pret":-0.00456,"close":23.76}
{"ticker":"OFC","date":"2015-07-10","pret":-0.01001,"close":24.31}
{"ticker":"OFC","date":"2015-07-13","pret":0.0228,"close":24.31}
{"ticker":"OFC","date":"2015-07-14","pret":-0.00123,"close":24.31}
{"ticker":"OFC","date":"2015-07-15","pret":-0.00494,"close":24.1}
{"ticker":"OFC","date":"2015-07-16","pret":-0.00165,"close":24.29}
{"ticker":"OFC","date":"2015-07-17","pret":0.00206,"close":24.04}
{"ticker":"OFC","date":"2015-07-20","pret":-0.01078,"close":24.12}
{"ticker":"OFC","date":"2015-07-21","pret":0.00416,"close":24.1}
{"ticker":"OFC","date":"2015-07-22","pret":-0.00083,"close":24.2}
{"ticker":"OFC","date":"2015-07-23","pret":0.00497,"close":23.98}
{"ticker":"OFC","date":"2015-07-24","pret":-0.01038,"close":24}
{"ticker":"OFC","date":"2015-07-27","pret":0.00167,"close":23.99}
{"ticker":"OFC","date":"2015-07-28","pret":-0.00711,"close":23.42}
{"ticker":"OFC","date":"2015-07-29","pret":-0.0225,"close":23.16}
{"ticker":"OFC","date":"2015-07-30","pret":-0.00949,"close":22.97}
{"ticker":"OFC","date":"2015-07-31","pret":0.00303,"close":23.13}
{"ticker":"OFC","date":"2015-08-03","pret":0.0013,"close":23.14}
{"ticker":"OFC","date":"2015-08-04","pret":-0.00086,"close":22.82}
{"ticker":"OFC","date":"2015-08-05","pret":-0.01217,"close":22.86}
{"ticker":"OFC","date":"2015-08-06","pret":-0.00219,"close":23}
{"ticker":"OFC","date":"2015-08-07","pret":0.00655,"close":23.14}
{"ticker":"OFC","date":"2015-08-10","pret":0.01126,"close":23.22}
{"ticker":"OFC","date":"2015-08-11","pret":-0.00172,"close":23.12}
{"ticker":"OFC","date":"2015-08-12","pret":-0.00562,"close":23.43}
{"ticker":"OFC","date":"2015-08-13","pret":0.01421,"close":23.43}
{"ticker":"OFC","date":"2015-08-14","pret":-0.00128,"close":23.7}
{"ticker":"OFC","date":"2015-08-17","pret":0.01445,"close":23.82}
{"ticker":"OFC","date":"2015-08-18","pret":-0.00042,"close":23.61}
{"ticker":"OFC","date":"2015-08-19","pret":-0.01189,"close":23.52}
{"ticker":"OFC","date":"2015-08-20","pret":0.00893,"close":23.54}
{"ticker":"OFC","date":"2015-08-21","pret":-0.00978,"close":22.81}
{"ticker":"OFC","date":"2015-08-24","pret":-0.07869,"close":21.59}
{"ticker":"OFC","date":"2015-08-25","pret":0.02872,"close":21.14}
{"ticker":"OFC","date":"2015-08-26","pret":-0.02503,"close":21.44}
{"ticker":"OFC","date":"2015-08-27","pret":-0.00323,"close":21.81}
{"ticker":"OFC","date":"2015-08-28","pret":0.00553,"close":21.67}
{"ticker":"OFC","date":"2015-08-31","pret":-0.00461,"close":21.03}
{"ticker":"OFC","date":"2015-09-01","pret":-0.04681,"close":20.74}
{"ticker":"OFC","date":"2015-09-02","pret":0.00963,"close":20.72}
{"ticker":"OFC","date":"2015-09-03","pret":0.00096,"close":20.93}
{"ticker":"OFC","date":"2015-09-04","pret":-0.00625,"close":20.34}
{"ticker":"OFC","date":"2015-09-08","pret":-0.00823,"close":20.5}
{"ticker":"OFC","date":"2015-09-09","pret":0.0034,"close":20.54}
{"ticker":"OFC","date":"2015-09-10","pret":-0.0068,"close":20.61}
{"ticker":"OFC","date":"2015-09-11","pret":0.00244,"close":20.98}
{"ticker":"OFC","date":"2015-09-14","pret":0.0207,"close":21.03}
{"ticker":"OFC","date":"2015-09-15","pret":0.0019,"close":21.08}
{"ticker":"OFC","date":"2015-09-16","pret":0.00332,"close":21.44}
{"ticker":"OFC","date":"2015-09-17","pret":0.01412,"close":21.53}
{"ticker":"OFC","date":"2015-09-18","pret":-0.00703,"close":21.51}
{"ticker":"OFC","date":"2015-09-21","pret":0.01634,"close":21.69}
{"ticker":"OFC","date":"2015-09-22","pret":0.01607,"close":21.3}
{"ticker":"OFC","date":"2015-09-23","pret":-0.02912,"close":21.52}
{"ticker":"OFC","date":"2015-09-24","pret":0.00515,"close":21.26}
{"ticker":"OFC","date":"2015-09-25","pret":-0.00468,"close":21.2}
{"ticker":"OFC","date":"2015-09-28","pret":-0.01607,"close":20.98}
{"ticker":"OFC","date":"2015-09-29","pret":0.00095,"close":21.3}
{"ticker":"OFC","date":"2015-09-30","pret":0.01792,"close":21.03}
{"ticker":"OFC","date":"2015-10-01","pret":-0.01555,"close":20.99}
{"ticker":"OFC","date":"2015-10-02","pret":-0.00667,"close":21.05}
{"ticker":"OFC","date":"2015-10-05","pret":0.00762,"close":21.73}
{"ticker":"OFC","date":"2015-10-06","pret":0.02991,"close":21.88}
{"ticker":"OFC","date":"2015-10-07","pret":0.01008,"close":22.1}
{"ticker":"OFC","date":"2015-10-08","pret":0.00907,"close":22.3}
{"ticker":"OFC","date":"2015-10-09","pret":0.0072,"close":22.24}
{"ticker":"OFC","date":"2015-10-12","pret":0.0009,"close":22.5}
{"ticker":"OFC","date":"2015-10-13","pret":0.00268,"close":22.26}
{"ticker":"OFC","date":"2015-10-14","pret":-0.00268,"close":22.02}
{"ticker":"OFC","date":"2015-10-15","pret":-0.00855,"close":22.24}
{"ticker":"OFC","date":"2015-10-16","pret":0.00316,"close":22.31}
{"ticker":"OFC","date":"2015-10-19","pret":0.00225,"close":22.58}
{"ticker":"OFC","date":"2015-10-20","pret":0.01295,"close":22.89}
{"ticker":"OFC","date":"2015-10-21","pret":0.01846,"close":22.82}
{"ticker":"OFC","date":"2015-10-22","pret":-0.00087,"close":23.2}
{"ticker":"OFC","date":"2015-10-23","pret":0.01084,"close":23.35}
{"ticker":"OFC","date":"2015-10-26","pret":0.00688,"close":23.48}
{"ticker":"OFC","date":"2015-10-27","pret":0.0047,"close":23.64}
{"ticker":"OFC","date":"2015-10-28","pret":0.00637,"close":23.74}
{"ticker":"OFC","date":"2015-10-29","pret":-0.00212,"close":23.22}
{"ticker":"OFC","date":"2015-10-30","pret":-0.01153,"close":23}
{"ticker":"OFC","date":"2015-11-02","pret":-0.01427,"close":23.26}
{"ticker":"OFC","date":"2015-11-03","pret":0.00867,"close":22.98}
{"ticker":"OFC","date":"2015-11-04","pret":-0.00737,"close":22.85}
{"ticker":"OFC","date":"2015-11-05","pret":-0.00786,"close":23.01}
{"ticker":"OFC","date":"2015-11-06","pret":-0.00439,"close":22.19}
{"ticker":"OFC","date":"2015-11-09","pret":-0.0304,"close":21.69}
{"ticker":"OFC","date":"2015-11-10","pret":-0.01555,"close":21.84}
{"ticker":"OFC","date":"2015-11-11","pret":0.00689,"close":21.99}
{"ticker":"OFC","date":"2015-11-12","pret":0.00274,"close":21.66}
{"ticker":"OFC","date":"2015-11-13","pret":-0.00871,"close":21.39}
{"ticker":"OFC","date":"2015-11-16","pret":-0.01485,"close":21.53}
{"ticker":"OFC","date":"2015-11-17","pret":0.00513,"close":21.55}
{"ticker":"OFC","date":"2015-11-18","pret":0.0051,"close":21.82}
{"ticker":"OFC","date":"2015-11-19","pret":0.01059,"close":21.92}
{"ticker":"OFC","date":"2015-11-20","pret":0.00775,"close":22.26}
{"ticker":"OFC","date":"2015-11-23","pret":0.01174,"close":22.14}
{"ticker":"OFC","date":"2015-11-24","pret":-0.01265,"close":22.27}
{"ticker":"OFC","date":"2015-11-25","pret":0.01265,"close":22.29}
{"ticker":"OFC","date":"2015-11-26"}
{"ticker":"OFC","date":"2015-11-27","pret":-0.0018,"close":22.5}
{"ticker":"OFC","date":"2015-11-30","pret":0.01429,"close":22.29}
{"ticker":"OFC","date":"2015-12-01","pret":-0.00757,"close":22.64}
{"ticker":"OFC","date":"2015-12-02","pret":0.00757,"close":22.03}
{"ticker":"OFC","date":"2015-12-03","pret":-0.02515,"close":21.59}
{"ticker":"OFC","date":"2015-12-04","pret":-0.01604,"close":21.71}
{"ticker":"OFC","date":"2015-12-07","pret":0.00092,"close":21.55}
{"ticker":"OFC","date":"2015-12-08","pret":-0.00928,"close":21.73}
{"ticker":"OFC","date":"2015-12-09","pret":0.00835,"close":21.89}
{"ticker":"OFC","date":"2015-12-10","pret":0.01149,"close":22.04}
{"ticker":"OFC","date":"2015-12-11","pret":-0.00229,"close":21.66}
{"ticker":"OFC","date":"2015-12-14","pret":-0.01105,"close":21.71}
{"ticker":"OFC","date":"2015-12-15","pret":0.0083,"close":21.59}
{"ticker":"OFC","date":"2015-12-16","pret":-0.00552,"close":22.09}
{"ticker":"OFC","date":"2015-12-17"}
{"ticker":"OFC","date":"2015-12-18","pret":0.02282,"close":21.93}
{"ticker":"OFC","date":"2015-12-21","pret":-0.00316,"close":21.61}
{"ticker":"OFC","date":"2015-12-22","pret":-0.01966,"close":21.66}
{"ticker":"OFC","date":"2015-12-23","pret":0.00184,"close":21.82}
{"ticker":"OFC","date":"2015-12-24","pret":0.0046,"close":21.88}
{"ticker":"OFC","date":"2015-12-28","pret":0.00229,"close":21.97}
{"ticker":"OFC","date":"2015-12-29","pret":-0.00459,"close":22.11}
{"ticker":"OFC","date":"2015-12-30","pret":0.0137,"close":22.17}
{"ticker":"OFC","date":"2015-12-31","pret":0.00588,"close":21.83}
{"ticker":"OFC","date":"2016-01-04","pret":-0.02326,"close":21.85}
{"ticker":"OFC","date":"2016-01-05","pret":0.0069,"close":22.12}
{"ticker":"OFG","date":"2015-01-02","pret":0.003,"close":16.5}
{"ticker":"OFG","date":"2015-01-05","pret":-0.0169,"close":16.18}
{"ticker":"OFG","date":"2015-01-06","pret":-0.01348,"close":15.89}
{"ticker":"OFG","date":"2015-01-07","pret":-0.01117,"close":16.21}
{"ticker":"OFG","date":"2015-01-08","pret":0.0216,"close":16.77}
{"ticker":"OFG","date":"2015-01-09","pret":0.02413,"close":15.99}
{"ticker":"OFG","date":"2015-01-12","pret":-0.04697,"close":15.75}
{"ticker":"OFG","date":"2015-01-13","pret":-0.01194,"close":15.43}
{"ticker":"OFG","date":"2015-01-14","pret":-0.03932,"close":15.17}
{"ticker":"OFG","date":"2015-01-15","pret":-0.00263,"close":15}
{"ticker":"OFG","date":"2015-01-16","pret":-0.01327,"close":15.33}
{"ticker":"OFG","date":"2015-01-20","pret":0.02572,"close":15.25}
{"ticker":"OFG","date":"2015-01-21","pret":-0.00784,"close":15.27}
{"ticker":"OFG","date":"2015-01-22","pret":0.01239,"close":15.83}
{"ticker":"OFG","date":"2015-01-23","pret":0.02306,"close":15.75}
{"ticker":"OFG","date":"2015-01-26","pret":-0.00635,"close":15.92}
{"ticker":"OFG","date":"2015-01-27","pret":0.00127,"close":15.52}
{"ticker":"OFG","date":"2015-01-28","pret":-0.00895,"close":14.97}
{"ticker":"OFG","date":"2015-01-29","pret":-0.03463,"close":15.08}
{"ticker":"OFG","date":"2015-01-30","pret":0.00199,"close":16.1}
{"ticker":"OFG","date":"2015-02-02","pret":0.07045,"close":16.82}
{"ticker":"OFG","date":"2015-02-03","pret":0.04829,"close":17.28}
{"ticker":"OFG","date":"2015-02-04","pret":0.01113,"close":17.32}
{"ticker":"OFG","date":"2015-02-05","pret":0.01619,"close":17.81}
{"ticker":"OFG","date":"2015-02-06","pret":0.00743,"close":17.45}
{"ticker":"OFG","date":"2015-02-09","pret":-0.00972,"close":17.28}
{"ticker":"OFG","date":"2015-02-10","pret":0.00115,"close":17.32}
{"ticker":"OFG","date":"2015-02-11","pret":-0.00749,"close":17.21}
{"ticker":"OFG","date":"2015-02-12","pret":0.00519,"close":17.5}
{"ticker":"OFG","date":"2015-02-13","pret":0.00688,"close":17.19}
{"ticker":"OFG","date":"2015-02-17","pret":-0.01787,"close":17.39}
{"ticker":"OFG","date":"2015-02-18","pret":0.00869,"close":16.96}
{"ticker":"OFG","date":"2015-02-19","pret":-0.02748,"close":16.9}
{"ticker":"OFG","date":"2015-02-20","pret":0.00237,"close":17.04}
{"ticker":"OFG","date":"2015-02-23","pret":0.00531,"close":17.34}
{"ticker":"OFG","date":"2015-02-24","pret":0.02038,"close":17.44}
{"ticker":"OFG","date":"2015-02-25","pret":0.00288,"close":17.45}
{"ticker":"OFG","date":"2015-02-26","pret":0.00115,"close":17.5}
{"ticker":"OFG","date":"2015-02-27","pret":0.00229,"close":17.45}
{"ticker":"OFG","date":"2015-03-02","pret":0.00286,"close":17.23}
{"ticker":"OFG","date":"2015-03-03","pret":-0.0167,"close":17.2}
{"ticker":"OFG","date":"2015-03-04","pret":-0.00466,"close":16.95}
{"ticker":"OFG","date":"2015-03-05","pret":-0.01233,"close":16.94}
{"ticker":"OFG","date":"2015-03-06","pret":0.00765,"close":17.23}
{"ticker":"OFG","date":"2015-03-09","pret":0.00992,"close":17.35}
{"ticker":"OFG","date":"2015-03-10","pret":0,"close":16.83}
{"ticker":"OFG","date":"2015-03-11","pret":-0.02052,"close":16.99}
{"ticker":"OFG","date":"2015-03-12","pret":0.01587,"close":17.44}
{"ticker":"OFG","date":"2015-03-13","pret":0.01791,"close":17.35}
{"ticker":"OFG","date":"2015-03-16","pret":0.00114,"close":17.45}
{"ticker":"OFG","date":"2015-03-17","pret":-0.00689,"close":17.41}
{"ticker":"OFG","date":"2015-03-18","pret":0.0023,"close":17.12}
{"ticker":"OFG","date":"2015-03-19","pret":-0.01681,"close":17.21}
{"ticker":"OFG","date":"2015-03-20","pret":0.01278,"close":17.31}
{"ticker":"OFG","date":"2015-03-23","pret":-0.00173,"close":17.05}
{"ticker":"OFG","date":"2015-03-24","pret":-0.0169,"close":17.09}
{"ticker":"OFG","date":"2015-03-25","pret":0.00528,"close":16.72}
{"ticker":"OFG","date":"2015-03-26","pret":-0.02367,"close":16.81}
{"ticker":"OFG","date":"2015-03-27","pret":-0.0006,"close":16.55}
{"ticker":"OFG","date":"2015-03-30","pret":-0.0036,"close":17.11}
{"ticker":"OFG","date":"2015-03-31","pret":0.0024,"close":16.32}
{"ticker":"OFG","date":"2015-04-01","pret":-0.0249,"close":16.47}
{"ticker":"OFG","date":"2015-04-02","pret":0.01344,"close":16.62}
{"ticker":"OFG","date":"2015-04-06","pret":-0.00061,"close":16.56}
{"ticker":"OFG","date":"2015-04-07","pret":0.00303,"close":16.68}
{"ticker":"OFG","date":"2015-04-08","pret":0.00844,"close":16.8}
{"ticker":"OFG","date":"2015-04-09","pret":0.00419,"close":16.68}
{"ticker":"OFG","date":"2015-04-10","pret":-0.0006,"close":16.71}
{"ticker":"OFG","date":"2015-04-13","pret":-0.0036,"close":16.93}
{"ticker":"OFG","date":"2015-04-14","pret":0.01312,"close":16.74}
{"ticker":"OFG","date":"2015-04-15","pret":-0.01012,"close":17.11}
{"ticker":"OFG","date":"2015-04-16","pret":0.02366,"close":17.16}
{"ticker":"OFG","date":"2015-04-17","pret":-0.0041,"close":16.62}
{"ticker":"OFG","date":"2015-04-20","pret":-0.03402,"close":16.07}
{"ticker":"OFG","date":"2015-04-21","pret":-0.02895,"close":15.78}
{"ticker":"OFG","date":"2015-04-22","pret":-0.01384,"close":16.17}
{"ticker":"OFG","date":"2015-04-23","pret":0.0207,"close":15.87}
{"ticker":"OFG","date":"2015-04-24","pret":-0.03538,"close":14.81}
{"ticker":"OFG","date":"2015-04-27","pret":-0.05282,"close":14.36}
{"ticker":"OFG","date":"2015-04-28","pret":-0.02402,"close":14.68}
{"ticker":"OFG","date":"2015-04-29","pret":0.00692,"close":14.43}
{"ticker":"OFG","date":"2015-04-30","pret":-0.00692,"close":14.09}
{"ticker":"OFG","date":"2015-05-01","pret":-0.01751,"close":13.84}
{"ticker":"OFG","date":"2015-05-04","pret":-0.02215,"close":13.93}
{"ticker":"OFG","date":"2015-05-05","pret":0.00144,"close":13.61}
{"ticker":"OFG","date":"2015-05-06","pret":-0.01161,"close":13.56}
{"ticker":"OFG","date":"2015-05-07","pret":-0.01249,"close":13.44}
{"ticker":"OFG","date":"2015-05-08","pret":0.00148,"close":13.57}
{"ticker":"OFG","date":"2015-05-11","pret":0.00442,"close":13.7}
{"ticker":"OFG","date":"2015-05-12","pret":0.00367,"close":13.17}
{"ticker":"OFG","date":"2015-05-13","pret":-0.03653,"close":13.21}
{"ticker":"OFG","date":"2015-05-14","pret":0.00303,"close":13.25}
{"ticker":"OFG","date":"2015-05-15","pret":0.00227,"close":13.27}
{"ticker":"OFG","date":"2015-05-18","pret":0.00302,"close":13.49}
{"ticker":"OFG","date":"2015-05-19","pret":0.02086,"close":13.67}
{"ticker":"OFG","date":"2015-05-20","pret":0.01027,"close":13.45}
{"ticker":"OFG","date":"2015-05-21","pret":-0.0214,"close":13.34}
{"ticker":"OFG","date":"2015-05-22","pret":-0.00299,"close":13.19}
{"ticker":"OFG","date":"2015-05-26","pret":-0.01964,"close":13.01}
{"ticker":"OFG","date":"2015-05-27","pret":-0.00612,"close":13.13}
{"ticker":"OFG","date":"2015-05-28","pret":-0.00154,"close":13.27}
{"ticker":"OFG","date":"2015-05-29","pret":0.02054,"close":13.14}
{"ticker":"OFG","date":"2015-06-01","pret":-0.00528,"close":13}
{"ticker":"OFG","date":"2015-06-02","pret":-0.01526,"close":13.26}
{"ticker":"OFG","date":"2015-06-03","pret":0.0258,"close":13.38}
{"ticker":"OFG","date":"2015-06-04","pret":-0.00375,"close":13.12}
{"ticker":"OFG","date":"2015-06-05","pret":0,"close":13.5}
{"ticker":"OFG","date":"2015-06-08","pret":0.01493,"close":13.52}
{"ticker":"OFG","date":"2015-06-09","pret":0,"close":13.58}
{"ticker":"OFG","date":"2015-06-10","pret":0.01471,"close":13.74}
{"ticker":"OFG","date":"2015-06-11","pret":0.00364,"close":13.88}
{"ticker":"OFG","date":"2015-06-12","pret":0.00435,"close":13.92}
{"ticker":"OFG","date":"2015-06-15","pret":-0.00072,"close":14.07}
{"ticker":"OFG","date":"2015-06-16","pret":0.01866,"close":14.27}
{"ticker":"OFG","date":"2015-06-17","pret":0.01693,"close":14.02}
{"ticker":"OFG","date":"2015-06-18","pret":-0.01693,"close":14.06}
{"ticker":"OFG","date":"2015-06-19","pret":0.00284,"close":13.6}
{"ticker":"OFG","date":"2015-06-22","pret":-0.02296,"close":13.95}
{"ticker":"OFG","date":"2015-06-23","pret":0.01655,"close":14.14}
{"ticker":"OFG","date":"2015-06-24","pret":0.00853,"close":13.99}
{"ticker":"OFG","date":"2015-06-25","pret":-0.00284,"close":13.89}
{"ticker":"OFG","date":"2015-06-26","pret":-0.01142,"close":14.05}
{"ticker":"OFG","date":"2015-06-29","pret":-0.02545,"close":12.26}
{"ticker":"OFG","date":"2015-06-30","pret":-0.08848,"close":10.67}
{"ticker":"OFG","date":"2015-07-01","pret":-0.14057,"close":10.31}
{"ticker":"OFG","date":"2015-07-02","pret":-0.05129,"close":9.64}
{"ticker":"OFG","date":"2015-07-06","pret":-0.07171,"close":9.51}
{"ticker":"OFG","date":"2015-07-07","pret":-0.0063,"close":9.2}
{"ticker":"OFG","date":"2015-07-08","pret":-0.03977,"close":9.23}
{"ticker":"OFG","date":"2015-07-09","pret":0.02704,"close":9.4}
{"ticker":"OFG","date":"2015-07-10","pret":0.02008,"close":9.72}
{"ticker":"OFG","date":"2015-07-13","pret":0.02887,"close":9.67}
{"ticker":"OFG","date":"2015-07-14","pret":-0.02157,"close":9.63}
{"ticker":"OFG","date":"2015-07-15","pret":0.00311,"close":9.87}
{"ticker":"OFG","date":"2015-07-16","pret":0.03159,"close":10}
{"ticker":"OFG","date":"2015-07-17","pret":0.002,"close":9.6}
{"ticker":"OFG","date":"2015-07-20","pret":-0.03256,"close":9.49}
{"ticker":"OFG","date":"2015-07-21","pret":-0.0209,"close":9.54}
{"ticker":"OFG","date":"2015-07-22","pret":0.00841,"close":9.63}
{"ticker":"OFG","date":"2015-07-23","pret":0.01042,"close":9.55}
{"ticker":"OFG","date":"2015-07-24","pret":-0.01989,"close":8.56}
{"ticker":"OFG","date":"2015-07-27","pret":-0.12122,"close":8.95}
{"ticker":"OFG","date":"2015-07-28","pret":0.07692,"close":8.71}
{"ticker":"OFG","date":"2015-07-29","pret":-0.04059,"close":8.58}
{"ticker":"OFG","date":"2015-07-30","pret":-0.01274,"close":8.21}
{"ticker":"OFG","date":"2015-07-31","pret":-0.04286,"close":8.06}
{"ticker":"OFG","date":"2015-08-03","pret":-0.01842,"close":8.14}
{"ticker":"OFG","date":"2015-08-04","pret":0,"close":8.2}
{"ticker":"OFG","date":"2015-08-05","pret":0.02206,"close":8.29}
{"ticker":"OFG","date":"2015-08-06","pret":0.00363,"close":8.23}
{"ticker":"OFG","date":"2015-08-07","pret":-0.0146,"close":7.96}
{"ticker":"OFG","date":"2015-08-10","pret":-0.0198,"close":8.13}
{"ticker":"OFG","date":"2015-08-11","pret":0.00871,"close":7.83}
{"ticker":"OFG","date":"2015-08-12","pret":-0.03531,"close":7.87}
{"ticker":"OFG","date":"2015-08-13","pret":0.01529,"close":7.89}
{"ticker":"OFG","date":"2015-08-14","pret":-0.00507,"close":7.71}
{"ticker":"OFG","date":"2015-08-17","pret":-0.02835,"close":7.65}
{"ticker":"OFG","date":"2015-08-18","pret":0.00781,"close":7.72}
{"ticker":"OFG","date":"2015-08-19","pret":-0.00781,"close":7.43}
{"ticker":"OFG","date":"2015-08-20","pret":-0.03188,"close":7.68}
{"ticker":"OFG","date":"2015-08-21","pret":0.01606,"close":7.51}
{"ticker":"OFG","date":"2015-08-24","pret":-0.04343,"close":7.15}
{"ticker":"OFG","date":"2015-08-25","pret":0.02601,"close":6.7}
{"ticker":"OFG","date":"2015-08-26","pret":-0.06996,"close":6.85}
{"ticker":"OFG","date":"2015-08-27","pret":0.01153,"close":6.93}
{"ticker":"OFG","date":"2015-08-28","pret":-0.00863,"close":7.25}
{"ticker":"OFG","date":"2015-08-31","pret":0.05209,"close":8.64}
{"ticker":"OFG","date":"2015-09-01","pret":0.13815,"close":7.4}
{"ticker":"OFG","date":"2015-09-02","pret":-0.08084,"close":8.85}
{"ticker":"OFG","date":"2015-09-03","pret":0.13547,"close":8.75}
{"ticker":"OFG","date":"2015-09-04","pret":-0.0252,"close":8.49}
{"ticker":"OFG","date":"2015-09-08","pret":-0.00116,"close":8.55}
{"ticker":"OFG","date":"2015-09-09","pret":0.00694,"close":8.69}
{"ticker":"OFG","date":"2015-09-10","pret":0.0046,"close":8.74}
{"ticker":"OFG","date":"2015-09-11","pret":0,"close":8.84}
{"ticker":"OFG","date":"2015-09-14","pret":0.01482,"close":9.02}
{"ticker":"OFG","date":"2015-09-15","pret":0.01905,"close":9.25}
{"ticker":"OFG","date":"2015-09-16","pret":0.02087,"close":9.18}
{"ticker":"OFG","date":"2015-09-17","pret":-0.00873,"close":8.9}
{"ticker":"OFG","date":"2015-09-18","pret":-0.04142,"close":8.43}
{"ticker":"OFG","date":"2015-09-21","pret":-0.02429,"close":8.8}
{"ticker":"OFG","date":"2015-09-22","pret":0.01511,"close":8.76}
{"ticker":"OFG","date":"2015-09-23","pret":0.03067,"close":8.95}
{"ticker":"OFG","date":"2015-09-24","pret":-0.01012,"close":8.86}
{"ticker":"OFG","date":"2015-09-25","pret":0.01458,"close":9.17}
{"ticker":"OFG","date":"2015-09-28","pret":0.00222,"close":8.97}
{"ticker":"OFG","date":"2015-09-29","pret":0.00333,"close":8.66}
{"ticker":"OFG","date":"2015-09-30","pret":-0.02466,"close":8.73}
{"ticker":"OFG","date":"2015-10-01","pret":-0.00912,"close":9.09}
{"ticker":"OFG","date":"2015-10-02","pret":0.01816,"close":8.6}
{"ticker":"OFG","date":"2015-10-05","pret":-0.0216,"close":9.32}
{"ticker":"OFG","date":"2015-10-06","pret":0.05588,"close":9.22}
{"ticker":"OFG","date":"2015-10-07","pret":-0.00218,"close":9.41}
{"ticker":"OFG","date":"2015-10-08","pret":0.01299,"close":9.56}
{"ticker":"OFG","date":"2015-10-09","pret":0.02966,"close":9.5}
{"ticker":"OFG","date":"2015-10-12","pret":-0.01155,"close":9.55}
{"ticker":"OFG","date":"2015-10-13","pret":0.00527,"close":9.54}
{"ticker":"OFG","date":"2015-10-14","pret":-0.01802,"close":8.83}
{"ticker":"OFG","date":"2015-10-15","pret":-0.03704,"close":9.06}
{"ticker":"OFG","date":"2015-10-16","pret":0.00664,"close":8.9}
{"ticker":"OFG","date":"2015-10-19","pret":-0.02795,"close":8.6}
{"ticker":"OFG","date":"2015-10-20","pret":-0.01946,"close":9.04}
{"ticker":"OFG","date":"2015-10-21","pret":0.0441,"close":8.7}
{"ticker":"OFG","date":"2015-10-22","pret":-0.02918,"close":8.55}
{"ticker":"OFG","date":"2015-10-23","pret":-0.03123,"close":9.68}
{"ticker":"OFG","date":"2015-10-26","pret":0.12572,"close":9.42}
{"ticker":"OFG","date":"2015-10-27","pret":-0.03158,"close":8.87}
{"ticker":"OFG","date":"2015-10-28","pret":-0.04708,"close":9.66}
{"ticker":"OFG","date":"2015-10-29","pret":0.07347,"close":9.36}
{"ticker":"OFG","date":"2015-10-30","pret":-0.02425,"close":9.21}
{"ticker":"OFG","date":"2015-11-02","pret":-0.00965,"close":9.69}
{"ticker":"OFG","date":"2015-11-03","pret":0.04013,"close":9.77}
{"ticker":"OFG","date":"2015-11-04","pret":0.01541,"close":9.7}
{"ticker":"OFG","date":"2015-11-05","pret":-0.01231,"close":10.27}
{"ticker":"OFG","date":"2015-11-06","pret":0.06686,"close":10.6}
{"ticker":"OFG","date":"2015-11-09","pret":0.04159,"close":10.32}
{"ticker":"OFG","date":"2015-11-10","pret":-0.05032,"close":10}
{"ticker":"OFG","date":"2015-11-11","pret":-0.02165,"close":9.79}
{"ticker":"OFG","date":"2015-11-12","pret":-0.03545,"close":9.51}
{"ticker":"OFG","date":"2015-11-13","pret":-0.02717,"close":9.57}
{"ticker":"OFG","date":"2015-11-16","pret":0.00844,"close":9.25}
{"ticker":"OFG","date":"2015-11-17","pret":-0.02553,"close":9.31}
{"ticker":"OFG","date":"2015-11-18","pret":0.00215,"close":9.42}
{"ticker":"OFG","date":"2015-11-19","pret":-0.00539,"close":8.82}
{"ticker":"OFG","date":"2015-11-20","pret":-0.03521,"close":8.71}
{"ticker":"OFG","date":"2015-11-23","pret":-0.02036,"close":8.7}
{"ticker":"OFG","date":"2015-11-24","pret":-0.02195,"close":8.62}
{"ticker":"OFG","date":"2015-11-25","pret":0.00466,"close":8.39}
{"ticker":"OFG","date":"2015-11-26"}
{"ticker":"OFG","date":"2015-11-27","pret":-0.02472,"close":8.37}
{"ticker":"OFG","date":"2015-11-30","pret":-0.00239,"close":8.36}
{"ticker":"OFG","date":"2015-12-01","pret":0.00596,"close":8.31}
{"ticker":"OFG","date":"2015-12-02","pret":-0.01075,"close":7.78}
{"ticker":"OFG","date":"2015-12-03","pret":-0.05174,"close":7.91}
{"ticker":"OFG","date":"2015-12-04","pret":-0.00253,"close":7.88}
{"ticker":"OFG","date":"2015-12-07","pret":-0.00127,"close":7}
{"ticker":"OFG","date":"2015-12-08","pret":-0.13281,"close":6.98}
{"ticker":"OFG","date":"2015-12-09","pret":0.00578,"close":6.8}
{"ticker":"OFG","date":"2015-12-10","pret":-0.02038,"close":6.92}
{"ticker":"OFG","date":"2015-12-11","pret":-0.01332,"close":6.8}
{"ticker":"OFG","date":"2015-12-14","pret":0.01332,"close":6.44}
{"ticker":"OFG","date":"2015-12-15","pret":-0.03289,"close":6.46}
{"ticker":"OFG","date":"2015-12-16","pret":-0.00763,"close":6.61}
{"ticker":"OFG","date":"2015-12-17"}
{"ticker":"OFG","date":"2015-12-18","pret":0.01218,"close":7.18}
{"ticker":"OFG","date":"2015-12-21","pret":0.08688,"close":7.39}
{"ticker":"OFG","date":"2015-12-22","pret":0.02601,"close":7.53}
{"ticker":"OFG","date":"2015-12-23","pret":0.0293,"close":7.49}
{"ticker":"OFG","date":"2015-12-24","pret":-0.00263,"close":8.26}
{"ticker":"OFG","date":"2015-12-28","pret":0.08085,"close":7.86}
{"ticker":"OFG","date":"2015-12-29","pret":-0.04721,"close":7.77}
{"ticker":"OFG","date":"2015-12-30","pret":-0.01152,"close":7.38}
{"ticker":"OFG","date":"2015-12-31","pret":-0.0583,"close":7.32}
{"ticker":"OFG","date":"2016-01-04","pret":-0.03753,"close":7.26}
{"ticker":"OFG","date":"2016-01-05","pret":0.0348,"close":7.26}
{"ticker":"OFIX","date":"2015-01-02","pret":-0.01704,"close":29.73}
{"ticker":"OFIX","date":"2015-01-05","pret":-0.02409,"close":29.44}
{"ticker":"OFIX","date":"2015-01-06","pret":0.00102,"close":29.01}
{"ticker":"OFIX","date":"2015-01-07","pret":-0.01054,"close":29.16}
{"ticker":"OFIX","date":"2015-01-08","pret":0.00443,"close":29.2}
{"ticker":"OFIX","date":"2015-01-09","pret":-0.0082,"close":28.51}
{"ticker":"OFIX","date":"2015-01-12","pret":-0.02713,"close":28.31}
{"ticker":"OFIX","date":"2015-01-13","pret":0.00457,"close":28.94}
{"ticker":"OFIX","date":"2015-01-14","pret":0.007,"close":29.39}
{"ticker":"OFIX","date":"2015-01-15","pret":0.02784,"close":29}
{"ticker":"OFIX","date":"2015-01-16","pret":-0.01709,"close":29.53}
{"ticker":"OFIX","date":"2015-01-20","pret":0.01642,"close":30.26}
{"ticker":"OFIX","date":"2015-01-21","pret":0.02081,"close":30.3}
{"ticker":"OFIX","date":"2015-01-22","pret":0.01222,"close":31.06}
{"ticker":"OFIX","date":"2015-01-23","pret":0.02175,"close":31.51}
{"ticker":"OFIX","date":"2015-01-26","pret":0.01435,"close":31.55}
{"ticker":"OFIX","date":"2015-01-27","pret":-0.01563,"close":31.49}
{"ticker":"OFIX","date":"2015-01-28","pret":0.01627,"close":30.61}
{"ticker":"OFIX","date":"2015-01-29","pret":-0.02661,"close":31.27}
{"ticker":"OFIX","date":"2015-01-30","pret":0.00712,"close":30.5}
{"ticker":"OFIX","date":"2015-02-02","pret":-0.0107,"close":30.74}
{"ticker":"OFIX","date":"2015-02-03","pret":0.00876,"close":31.17}
{"ticker":"OFIX","date":"2015-02-04","pret":0.00194,"close":31.4}
{"ticker":"OFIX","date":"2015-02-05","pret":0.01854,"close":32.36}
{"ticker":"OFIX","date":"2015-02-06","pret":0.02533,"close":32.13}
{"ticker":"OFIX","date":"2015-02-09","pret":-0.01838,"close":31.45}
{"ticker":"OFIX","date":"2015-02-10","pret":-0.00189,"close":31.46}
{"ticker":"OFIX","date":"2015-02-11","pret":-0.01236,"close":31.99}
{"ticker":"OFIX","date":"2015-02-12","pret":0.02395,"close":31.76}
{"ticker":"OFIX","date":"2015-02-13","pret":-0.00719,"close":32.09}
{"ticker":"OFIX","date":"2015-02-17","pret":0.00438,"close":32.01}
{"ticker":"OFIX","date":"2015-02-18","pret":-0.00564,"close":32.06}
{"ticker":"OFIX","date":"2015-02-19","pret":0.00689,"close":32.26}
{"ticker":"OFIX","date":"2015-02-20","pret":0.00839,"close":31.99}
{"ticker":"OFIX","date":"2015-02-23","pret":-0.01684,"close":32.2}
{"ticker":"OFIX","date":"2015-02-24","pret":0.01064,"close":32.01}
{"ticker":"OFIX","date":"2015-02-25","pret":-0.00093,"close":31.99}
{"ticker":"OFIX","date":"2015-02-26","pret":-0.00187,"close":32.2}
{"ticker":"OFIX","date":"2015-02-27","pret":0.0028,"close":32.43}
{"ticker":"OFIX","date":"2015-03-02","pret":0.00682,"close":32.6}
{"ticker":"OFIX","date":"2015-03-03","pret":0.00154,"close":33.11}
{"ticker":"OFIX","date":"2015-03-04","pret":0.01835,"close":33.34}
{"ticker":"OFIX","date":"2015-03-05","pret":0.01175,"close":33.64}
{"ticker":"OFIX","date":"2015-03-06","pret":-0.0012,"close":33.15}
{"ticker":"OFIX","date":"2015-03-09","pret":-0.01055,"close":33.03}
{"ticker":"OFIX","date":"2015-03-10","pret":0,"close":33}
{"ticker":"OFIX","date":"2015-03-11","pret":0.00423,"close":33.07}
{"ticker":"OFIX","date":"2015-03-12","pret":0.00542,"close":33.66}
{"ticker":"OFIX","date":"2015-03-13","pret":0.00748,"close":32.8}
{"ticker":"OFIX","date":"2015-03-16","pret":-0.01682,"close":32.59}
{"ticker":"OFIX","date":"2015-03-17","pret":-0.01588,"close":32.1}
{"ticker":"OFIX","date":"2015-03-18","pret":-0.01145,"close":31.9}
{"ticker":"OFIX","date":"2015-03-19","pret":-0.00687,"close":31.94}
{"ticker":"OFIX","date":"2015-03-20","pret":0.00905,"close":31.67}
{"ticker":"OFIX","date":"2015-03-23","pret":-0.01439,"close":31.66}
{"ticker":"OFIX","date":"2015-03-24","pret":-0.00474,"close":31.44}
{"ticker":"OFIX","date":"2015-03-25","pret":-0.00699,"close":30.52}
{"ticker":"OFIX","date":"2015-03-26","pret":-0.03043,"close":30.22}
{"ticker":"OFIX","date":"2015-03-27","pret":-0.00925,"close":30.46}
{"ticker":"OFIX","date":"2015-03-30","pret":0.01122,"close":31.31}
{"ticker":"OFIX","date":"2015-03-31","pret":0.02078,"close":35.89}
{"ticker":"OFIX","date":"2015-04-01","pret":0.13702,"close":37.67}
{"ticker":"OFIX","date":"2015-04-02","pret":0.05479,"close":36.87}
{"ticker":"OFIX","date":"2015-04-06","pret":-0.02579,"close":37.75}
{"ticker":"OFIX","date":"2015-04-07","pret":0.02712,"close":37.2}
{"ticker":"OFIX","date":"2015-04-08","pret":-0.01629,"close":37.84}
{"ticker":"OFIX","date":"2015-04-09","pret":0.01894,"close":37.71}
{"ticker":"OFIX","date":"2015-04-10","pret":0.00211,"close":37.32}
{"ticker":"OFIX","date":"2015-04-13","pret":-0.01782,"close":37.53}
{"ticker":"OFIX","date":"2015-04-14","pret":0.01254,"close":37.36}
{"ticker":"OFIX","date":"2015-04-15","pret":-0.00478,"close":37.59}
{"ticker":"OFIX","date":"2015-04-16","pret":-0.00027,"close":37.32}
{"ticker":"OFIX","date":"2015-04-17","pret":-0.01368,"close":36.58}
{"ticker":"OFIX","date":"2015-04-20","pret":-0.0095,"close":36.34}
{"ticker":"OFIX","date":"2015-04-21","pret":-0.00629,"close":36.43}
{"ticker":"OFIX","date":"2015-04-22","pret":-0.0011,"close":36.22}
{"ticker":"OFIX","date":"2015-04-23","pret":-0.00883,"close":36.36}
{"ticker":"OFIX","date":"2015-04-24","pret":0.01047,"close":36.46}
{"ticker":"OFIX","date":"2015-04-27","pret":0.0041,"close":35.96}
{"ticker":"OFIX","date":"2015-04-28","pret":-0.01596,"close":36.24}
{"ticker":"OFIX","date":"2015-04-29","pret":0.00415,"close":36.02}
{"ticker":"OFIX","date":"2015-04-30","pret":-0.02774,"close":32.31}
{"ticker":"OFIX","date":"2015-05-01","pret":-0.08289,"close":33.34}
{"ticker":"OFIX","date":"2015-05-04","pret":0.0259,"close":32.57}
{"ticker":"OFIX","date":"2015-05-05","pret":-0.01974,"close":32.21}
{"ticker":"OFIX","date":"2015-05-06","pret":-0.01359,"close":31.98}
{"ticker":"OFIX","date":"2015-05-07","pret":-0.00374,"close":31.94}
{"ticker":"OFIX","date":"2015-05-08","pret":0.00498,"close":31.84}
{"ticker":"OFIX","date":"2015-05-11","pret":-0.01124,"close":31.88}
{"ticker":"OFIX","date":"2015-05-12","pret":0.00126,"close":31.84}
{"ticker":"OFIX","date":"2015-05-13","pret":0.00313,"close":31.86}
{"ticker":"OFIX","date":"2015-05-14","pret":0.00312,"close":32.33}
{"ticker":"OFIX","date":"2015-05-15","pret":0.00714,"close":32.54}
{"ticker":"OFIX","date":"2015-05-18","pret":0.00586,"close":32.79}
{"ticker":"OFIX","date":"2015-05-19","pret":0.00614,"close":32.68}
{"ticker":"OFIX","date":"2015-05-20","pret":0.00153,"close":32.63}
{"ticker":"OFIX","date":"2015-05-21","pret":-0.01136,"close":33.62}
{"ticker":"OFIX","date":"2015-05-22","pret":0.03669,"close":33.92}
{"ticker":"OFIX","date":"2015-05-26","pret":0.00623,"close":34.06}
{"ticker":"OFIX","date":"2015-05-27","pret":0.01147,"close":33.78}
{"ticker":"OFIX","date":"2015-05-28","pret":-0.01295,"close":33.1}
{"ticker":"OFIX","date":"2015-05-29","pret":-0.01553,"close":32.77}
{"ticker":"OFIX","date":"2015-06-01","pret":-0.01302,"close":32.61}
{"ticker":"OFIX","date":"2015-06-02","pret":-0.00612,"close":33.17}
{"ticker":"OFIX","date":"2015-06-03","pret":0.03585,"close":34.48}
{"ticker":"OFIX","date":"2015-06-04","pret":0.01235,"close":33.66}
{"ticker":"OFIX","date":"2015-06-05","pret":-0.02217,"close":33.89}
{"ticker":"OFIX","date":"2015-06-08","pret":0.00328,"close":33.67}
{"ticker":"OFIX","date":"2015-06-09","pret":0.0006,"close":33.82}
{"ticker":"OFIX","date":"2015-06-10","pret":0.01272,"close":33.57}
{"ticker":"OFIX","date":"2015-06-11","pret":-0.01272,"close":34.38}
{"ticker":"OFIX","date":"2015-06-12","pret":0.02266,"close":33.97}
{"ticker":"OFIX","date":"2015-06-15","pret":-0.01643,"close":33.12}
{"ticker":"OFIX","date":"2015-06-16","pret":-0.02395,"close":33.32}
{"ticker":"OFIX","date":"2015-06-17","pret":0.01564,"close":33.49}
{"ticker":"OFIX","date":"2015-06-18","pret":0.0003,"close":34.84}
{"ticker":"OFIX","date":"2015-06-19","pret":0.04148,"close":34.42}
{"ticker":"OFIX","date":"2015-06-22","pret":-0.00718,"close":34.72}
{"ticker":"OFIX","date":"2015-06-23","pret":0.00202,"close":34.34}
{"ticker":"OFIX","date":"2015-06-24","pret":-0.01215,"close":33.35}
{"ticker":"OFIX","date":"2015-06-25","pret":-0.02506,"close":33.24}
{"ticker":"OFIX","date":"2015-06-26","pret":-0.00749,"close":33.26}
{"ticker":"OFIX","date":"2015-06-29","pret":-0.00301,"close":32.95}
{"ticker":"OFIX","date":"2015-06-30","pret":0.00331,"close":33.12}
{"ticker":"OFIX","date":"2015-07-01","pret":0.003,"close":32.94}
{"ticker":"OFIX","date":"2015-07-02","pret":-0.01328,"close":33.22}
{"ticker":"OFIX","date":"2015-07-06","pret":0,"close":32.8}
{"ticker":"OFIX","date":"2015-07-07","pret":-0.00548,"close":32.05}
{"ticker":"OFIX","date":"2015-07-08","pret":-0.02882,"close":32.01}
{"ticker":"OFIX","date":"2015-07-09","pret":0.01125,"close":31.83}
{"ticker":"OFIX","date":"2015-07-10","pret":0.01082,"close":33.22}
{"ticker":"OFIX","date":"2015-07-13","pret":0.0267,"close":34.4}
{"ticker":"OFIX","date":"2015-07-14","pret":0.03066,"close":34.09}
{"ticker":"OFIX","date":"2015-07-15","pret":-0.0161,"close":33.39}
{"ticker":"OFIX","date":"2015-07-16","pret":-0.01786,"close":33.43}
{"ticker":"OFIX","date":"2015-07-17","pret":0.00659,"close":33.37}
{"ticker":"OFIX","date":"2015-07-20","pret":-0.0009,"close":33.16}
{"ticker":"OFIX","date":"2015-07-21","pret":-0.0087,"close":32.87}
{"ticker":"OFIX","date":"2015-07-22","pret":-0.0207,"close":32.71}
{"ticker":"OFIX","date":"2015-07-23","pret":0.00583,"close":33.25}
{"ticker":"OFIX","date":"2015-07-24","pret":0.01968,"close":33.28}
{"ticker":"OFIX","date":"2015-07-27","pret":-0.00873,"close":33.23}
{"ticker":"OFIX","date":"2015-07-28","pret":0.00903,"close":33.88}
{"ticker":"OFIX","date":"2015-07-29","pret":0.01665,"close":33.63}
{"ticker":"OFIX","date":"2015-07-30","pret":-0.01455,"close":33.46}
{"ticker":"OFIX","date":"2015-07-31","pret":0.00179,"close":33.36}
{"ticker":"OFIX","date":"2015-08-03","pret":-0.0009,"close":34.2}
{"ticker":"OFIX","date":"2015-08-04","pret":0.02421,"close":34.81}
{"ticker":"OFIX","date":"2015-08-05","pret":0.07852,"close":38.92}
{"ticker":"OFIX","date":"2015-08-06","pret":0.04714,"close":38.06}
{"ticker":"OFIX","date":"2015-08-07","pret":-0.02264,"close":38.96}
{"ticker":"OFIX","date":"2015-08-10","pret":0.02598,"close":38.76}
{"ticker":"OFIX","date":"2015-08-11","pret":-0.01316,"close":38.63}
{"ticker":"OFIX","date":"2015-08-12","pret":-0.00026,"close":38.49}
{"ticker":"OFIX","date":"2015-08-13","pret":0.00363,"close":38.58}
{"ticker":"OFIX","date":"2015-08-14","pret":-0.00493,"close":38.95}
{"ticker":"OFIX","date":"2015-08-17","pret":0.00958,"close":40.41}
{"ticker":"OFIX","date":"2015-08-18","pret":0.04313,"close":38.86}
{"ticker":"OFIX","date":"2015-08-19","pret":-0.0439,"close":38.43}
{"ticker":"OFIX","date":"2015-08-20","pret":-0.02006,"close":38.01}
{"ticker":"OFIX","date":"2015-08-21","pret":-0.01565,"close":38.14}
{"ticker":"OFIX","date":"2015-08-24","pret":-0.01998,"close":36.53}
{"ticker":"OFIX","date":"2015-08-25","pret":0.02318,"close":36.24}
{"ticker":"OFIX","date":"2015-08-26","pret":-0.01395,"close":37.17}
{"ticker":"OFIX","date":"2015-08-27","pret":0.0264,"close":37.38}
{"ticker":"OFIX","date":"2015-08-28","pret":-0.02155,"close":38.08}
{"ticker":"OFIX","date":"2015-08-31","pret":0.01653,"close":37.48}
{"ticker":"OFIX","date":"2015-09-01","pret":-0.02518,"close":36.94}
{"ticker":"OFIX","date":"2015-09-02","pret":0.01481,"close":37.23}
{"ticker":"OFIX","date":"2015-09-03","pret":-0.0067,"close":37.28}
{"ticker":"OFIX","date":"2015-09-04","pret":-0.00892,"close":37}
{"ticker":"OFIX","date":"2015-09-08","pret":0.01696,"close":37.21}
{"ticker":"OFIX","date":"2015-09-09","pret":0,"close":36.45}
{"ticker":"OFIX","date":"2015-09-10","pret":-0.0298,"close":36.04}
{"ticker":"OFIX","date":"2015-09-11","pret":-0.01022,"close":36.7}
{"ticker":"OFIX","date":"2015-09-14","pret":0.01871,"close":36.24}
{"ticker":"OFIX","date":"2015-09-15","pret":-0.01041,"close":36.2}
{"ticker":"OFIX","date":"2015-09-16","pret":0,"close":36.45}
{"ticker":"OFIX","date":"2015-09-17","pret":0.00138,"close":36.96}
{"ticker":"OFIX","date":"2015-09-18","pret":0.00357,"close":35.95}
{"ticker":"OFIX","date":"2015-09-21","pret":-0.00522,"close":36.35}
{"ticker":"OFIX","date":"2015-09-22","pret":-0.0058,"close":35.56}
{"ticker":"OFIX","date":"2015-09-23","pret":-0.00779,"close":35.86}
{"ticker":"OFIX","date":"2015-09-24","pret":-0.00757,"close":35.85}
{"ticker":"OFIX","date":"2015-09-25","pret":0.01536,"close":34.19}
{"ticker":"OFIX","date":"2015-09-28","pret":-0.05439,"close":32.98}
{"ticker":"OFIX","date":"2015-09-29","pret":-0.03788,"close":32.68}
{"ticker":"OFIX","date":"2015-09-30","pret":0.00394,"close":33.75}
{"ticker":"OFIX","date":"2015-10-01","pret":0.0186,"close":33.59}
{"ticker":"OFIX","date":"2015-10-02","pret":-0.00836,"close":34.05}
{"ticker":"OFIX","date":"2015-10-05","pret":0.02574,"close":34.43}
{"ticker":"OFIX","date":"2015-10-06","pret":0.01478,"close":33.13}
{"ticker":"OFIX","date":"2015-10-07","pret":-0.04172,"close":33.18}
{"ticker":"OFIX","date":"2015-10-08","pret":-0.00662,"close":32.51}
{"ticker":"OFIX","date":"2015-10-09","pret":-0.01307,"close":33.45}
{"ticker":"OFIX","date":"2015-10-12","pret":0.02687,"close":33.53}
{"ticker":"OFIX","date":"2015-10-13","pret":-0.00179,"close":33.11}
{"ticker":"OFIX","date":"2015-10-14","pret":-0.01231,"close":32.84}
{"ticker":"OFIX","date":"2015-10-15","pret":0.00151,"close":33.25}
{"ticker":"OFIX","date":"2015-10-16","pret":0.00301,"close":33.5}
{"ticker":"OFIX","date":"2015-10-19","pret":0.0015,"close":33.75}
{"ticker":"OFIX","date":"2015-10-20","pret":0.01372,"close":33.23}
{"ticker":"OFIX","date":"2015-10-21","pret":-0.01312,"close":33.22}
{"ticker":"OFIX","date":"2015-10-22","pret":-0.0021,"close":33.08}
{"ticker":"OFIX","date":"2015-10-23","pret":0.0006,"close":33.78}
{"ticker":"OFIX","date":"2015-10-26","pret":0.01165,"close":33.56}
{"ticker":"OFIX","date":"2015-10-27","pret":-0.00476,"close":33.78}
{"ticker":"OFIX","date":"2015-10-28","pret":0.00744,"close":35.35}
{"ticker":"OFIX","date":"2015-10-29","pret":0.04036,"close":34.49}
{"ticker":"OFIX","date":"2015-10-30","pret":-0.01896,"close":34.05}
{"ticker":"OFIX","date":"2015-11-02","pret":-0.01314,"close":35.23}
{"ticker":"OFIX","date":"2015-11-03","pret":0.02925,"close":35.32}
{"ticker":"OFIX","date":"2015-11-04","pret":0.05443,"close":40.32}
{"ticker":"OFIX","date":"2015-11-05","pret":0.07921,"close":40.45}
{"ticker":"OFIX","date":"2015-11-06","pret":0.01191,"close":41.36}
{"ticker":"OFIX","date":"2015-11-09","pret":0.01688,"close":41.16}
{"ticker":"OFIX","date":"2015-11-10","pret":-0.00657,"close":41.71}
{"ticker":"OFIX","date":"2015-11-11","pret":0.01887,"close":40.8}
{"ticker":"OFIX","date":"2015-11-12","pret":-0.03016,"close":39.51}
{"ticker":"OFIX","date":"2015-11-13","pret":-0.03059,"close":39.41}
{"ticker":"OFIX","date":"2015-11-16","pret":-0.00026,"close":39.2}
{"ticker":"OFIX","date":"2015-11-17","pret":-0.00026,"close":38.95}
{"ticker":"OFIX","date":"2015-11-18","pret":-0.00588,"close":38.83}
{"ticker":"OFIX","date":"2015-11-19","pret":-0.00437,"close":38.65}
{"ticker":"OFIX","date":"2015-11-20","pret":0.00129,"close":38.94}
{"ticker":"OFIX","date":"2015-11-23","pret":-0.0036,"close":39.38}
{"ticker":"OFIX","date":"2015-11-24","pret":0.01231,"close":39.39}
{"ticker":"OFIX","date":"2015-11-25","pret":0.00229,"close":39.61}
{"ticker":"OFIX","date":"2015-11-26"}
{"ticker":"OFIX","date":"2015-11-27","pret":0.00936,"close":40.56}
{"ticker":"OFIX","date":"2015-11-30","pret":0.02069,"close":39.56}
{"ticker":"OFIX","date":"2015-12-01","pret":-0.01843,"close":39.79}
{"ticker":"OFIX","date":"2015-12-02","pret":-0.00554,"close":39.79}
{"ticker":"OFIX","date":"2015-12-03","pret":0.00655,"close":38.74}
{"ticker":"OFIX","date":"2015-12-04","pret":-0.02878,"close":39.88}
{"ticker":"OFIX","date":"2015-12-07","pret":0.02476,"close":39.18}
{"ticker":"OFIX","date":"2015-12-08","pret":-0.02269,"close":39.14}
{"ticker":"OFIX","date":"2015-12-09","pret":0.00745,"close":38.75}
{"ticker":"OFIX","date":"2015-12-10","pret":-0.00977,"close":39.08}
{"ticker":"OFIX","date":"2015-12-11","pret":-0.00518,"close":38.51}
{"ticker":"OFIX","date":"2015-12-14","pret":-0.00104,"close":37.8}
{"ticker":"OFIX","date":"2015-12-15","pret":-0.01019,"close":39.11}
{"ticker":"OFIX","date":"2015-12-16","pret":0.03612,"close":39.37}
{"ticker":"OFIX","date":"2015-12-17"}
{"ticker":"OFIX","date":"2015-12-18","pret":-0.02048,"close":38.48}
{"ticker":"OFIX","date":"2015-12-21","pret":0.00284,"close":39.16}
{"ticker":"OFIX","date":"2015-12-22","pret":0.01358,"close":39.75}
{"ticker":"OFIX","date":"2015-12-23","pret":0.01465,"close":39.72}
{"ticker":"OFIX","date":"2015-12-24","pret":-0.00251,"close":40.34}
{"ticker":"OFIX","date":"2015-12-28","pret":0.00726,"close":39.21}
{"ticker":"OFIX","date":"2015-12-29","pret":-0.01788,"close":39.76}
{"ticker":"OFIX","date":"2015-12-30","pret":0.01162,"close":39.58}
{"ticker":"OFIX","date":"2015-12-31","pret":-0.00959,"close":39.21}
{"ticker":"OFIX","date":"2016-01-04","pret":-0.02308,"close":38.5}
{"ticker":"OFIX","date":"2016-01-05","pret":0.00078,"close":39.43}
{"ticker":"OFLX","date":"2015-01-02","pret":0.09452,"close":35.74}
{"ticker":"OFLX","date":"2015-01-05","pret":-0.01408,"close":34}
{"ticker":"OFLX","date":"2015-01-06","pret":-0.1325,"close":33.23}
{"ticker":"OFLX","date":"2015-01-07","pret":0.02711,"close":33.55}
{"ticker":"OFLX","date":"2015-01-08","pret":0.00148,"close":33.79}
{"ticker":"OFLX","date":"2015-01-09","pret":-0.00386,"close":34.01}
{"ticker":"OFLX","date":"2015-01-12","pret":0.00564,"close":32.55}
{"ticker":"OFLX","date":"2015-01-13","pret":-0.01582,"close":33.56}
{"ticker":"OFLX","date":"2015-01-14","pret":0.02526,"close":32.54}
{"ticker":"OFLX","date":"2015-01-15","pret":-0.03981,"close":33.5}
{"ticker":"OFLX","date":"2015-01-16","pret":0.01846,"close":33.5}
{"ticker":"OFLX","date":"2015-01-20","pret":-0.00662,"close":32.1}
{"ticker":"OFLX","date":"2015-01-21","pret":-0.06161,"close":31.78}
{"ticker":"OFLX","date":"2015-01-22","pret":0.0197,"close":32.59}
{"ticker":"OFLX","date":"2015-01-23","pret":0.0264,"close":32.51}
{"ticker":"OFLX","date":"2015-01-26","pret":0.01339,"close":33.55}
{"ticker":"OFLX","date":"2015-01-27","pret":0.02773,"close":33.52}
{"ticker":"OFLX","date":"2015-01-28","pret":-0.03898,"close":32.86}
{"ticker":"OFLX","date":"2015-01-29","pret":0.03012,"close":32.56}
{"ticker":"OFLX","date":"2015-01-30","pret":-0.09161,"close":31.37}
{"ticker":"OFLX","date":"2015-02-02","pret":0.04483,"close":32.58}
{"ticker":"OFLX","date":"2015-02-03","pret":0.05564,"close":31.99}
{"ticker":"OFLX","date":"2015-02-04","pret":-0.07987,"close":31.53}
{"ticker":"OFLX","date":"2015-02-05","pret":0.0488,"close":31.99}
{"ticker":"OFLX","date":"2015-02-06","pret":-0.03238,"close":31.48}
{"ticker":"OFLX","date":"2015-02-09","pret":-0.00157,"close":31.99}
{"ticker":"OFLX","date":"2015-02-10","pret":0.00376,"close":31.9}
{"ticker":"OFLX","date":"2015-02-11","pret":-0.01894,"close":31.37}
{"ticker":"OFLX","date":"2015-02-12","pret":0.01141,"close":31.74}
{"ticker":"OFLX","date":"2015-02-13","pret":-0.01492,"close":31}
{"ticker":"OFLX","date":"2015-02-17","pret":-0.01677,"close":31.26}
{"ticker":"OFLX","date":"2015-02-18","pret":0,"close":32.78}
{"ticker":"OFLX","date":"2015-02-19","pret":-0.01244,"close":30.84}
{"ticker":"OFLX","date":"2015-02-20","pret":0.02085,"close":30.84}
{"ticker":"OFLX","date":"2015-02-23","pret":-0.01724,"close":29.77}
{"ticker":"OFLX","date":"2015-02-24","pret":-0.00989,"close":29.9}
{"ticker":"OFLX","date":"2015-02-25","pret":0.00066,"close":29.81}
{"ticker":"OFLX","date":"2015-02-26","pret":-0.00564,"close":29.43}
{"ticker":"OFLX","date":"2015-02-27","pret":-0.02188,"close":28.5}
{"ticker":"OFLX","date":"2015-03-02","pret":-0.03041,"close":29.4}
{"ticker":"OFLX","date":"2015-03-03","pret":0.06289,"close":29.76}
{"ticker":"OFLX","date":"2015-03-04","pret":-0.0335,"close":29.35}
{"ticker":"OFLX","date":"2015-03-05","pret":0.01689,"close":29.71}
{"ticker":"OFLX","date":"2015-03-06","pret":-0.02579,"close":29.31}
{"ticker":"OFLX","date":"2015-03-09","pret":0.04668,"close":29.8}
{"ticker":"OFLX","date":"2015-03-10","pret":-0.00724,"close":29.82}
{"ticker":"OFLX","date":"2015-03-11","pret":0.00363,"close":29.76}
{"ticker":"OFLX","date":"2015-03-12","pret":-0.01761,"close":30.14}
{"ticker":"OFLX","date":"2015-03-13","pret":-0.01316,"close":29.51}
{"ticker":"OFLX","date":"2015-03-16","pret":0.0185,"close":30}
{"ticker":"OFLX","date":"2015-03-17","pret":0.00366,"close":30.11}
{"ticker":"OFLX","date":"2015-03-18","pret":-0.01236,"close":29.52}
{"ticker":"OFLX","date":"2015-03-19","pret":-0.02279,"close":29.41}
{"ticker":"OFLX","date":"2015-03-20","pret":0.01163,"close":29.47}
{"ticker":"OFLX","date":"2015-03-23","pret":-0.01025,"close":29.21}
{"ticker":"OFLX","date":"2015-03-24","pret":0.00514,"close":28.9}
{"ticker":"OFLX","date":"2015-03-25","pret":0.00477,"close":27.56}
{"ticker":"OFLX","date":"2015-03-26","pret":-0.06499,"close":25.86}
{"ticker":"OFLX","date":"2015-03-27","pret":-0.06757,"close":26.7}
{"ticker":"OFLX","date":"2015-03-30","pret":0.04444,"close":26.03}
{"ticker":"OFLX","date":"2015-03-31","pret":-0.03324,"close":25.15}
{"ticker":"OFLX","date":"2015-04-01","pret":-0.00578,"close":26}
{"ticker":"OFLX","date":"2015-04-02","pret":-0.01479,"close":26.2}
{"ticker":"OFLX","date":"2015-04-06","pret":0.04709,"close":26.4}
{"ticker":"OFLX","date":"2015-04-07","pret":0.02802,"close":26.64}
{"ticker":"OFLX","date":"2015-04-08","pret":-0.00584,"close":26.99}
{"ticker":"OFLX","date":"2015-04-09","pret":0.00584,"close":27.47}
{"ticker":"OFLX","date":"2015-04-10","pret":-0.00109,"close":27.09}
{"ticker":"OFLX","date":"2015-04-13","pret":-0.00401,"close":26.7}
{"ticker":"OFLX","date":"2015-04-14","pret":-0.00955,"close":25.64}
{"ticker":"OFLX","date":"2015-04-15","pret":-0.06086,"close":26.67}
{"ticker":"OFLX","date":"2015-04-16","pret":0.06711,"close":27.07}
{"ticker":"OFLX","date":"2015-04-17","pret":-0.01552,"close":26.49}
{"ticker":"OFLX","date":"2015-04-20","pret":-0.02948,"close":26.75}
{"ticker":"OFLX","date":"2015-04-21","pret":0.03505,"close":27.04}
{"ticker":"OFLX","date":"2015-04-22","pret":0.01032,"close":27.31}
{"ticker":"OFLX","date":"2015-04-23","pret":0.00949,"close":29.2}
{"ticker":"OFLX","date":"2015-04-24","pret":0.07483,"close":29.59}
{"ticker":"OFLX","date":"2015-04-27","pret":-0.05791,"close":29.37}
{"ticker":"OFLX","date":"2015-04-28","pret":0.06128,"close":29.52}
{"ticker":"OFLX","date":"2015-04-29","pret":0.01102,"close":30.12}
{"ticker":"OFLX","date":"2015-04-30","pret":0.01024,"close":29.79}
{"ticker":"OFLX","date":"2015-05-01","pret":-0.0159,"close":30.5}
{"ticker":"OFLX","date":"2015-05-04","pret":-0.00301,"close":29}
{"ticker":"OFLX","date":"2015-05-05","pret":-0.00504,"close":28.52}
{"ticker":"OFLX","date":"2015-05-06","pret":-0.02213,"close":27.51}
{"ticker":"OFLX","date":"2015-05-07","pret":-0.04939,"close":27.82}
{"ticker":"OFLX","date":"2015-05-08","pret":0.0197,"close":29.36}
{"ticker":"OFLX","date":"2015-05-11","pret":-0.00248,"close":30.2}
{"ticker":"OFLX","date":"2015-05-12","pret":0.02908,"close":29.25}
{"ticker":"OFLX","date":"2015-05-13","pret":0.08089,"close":31.4}
{"ticker":"OFLX","date":"2015-05-14","pret":-0.00191,"close":31.4}
{"ticker":"OFLX","date":"2015-05-15","pret":-0.00032,"close":31.12}
{"ticker":"OFLX","date":"2015-05-18","pret":-0.05985,"close":31.93}
{"ticker":"OFLX","date":"2015-05-19","pret":0.06684,"close":32}
{"ticker":"OFLX","date":"2015-05-20","pret":0.01416,"close":32}
{"ticker":"OFLX","date":"2015-05-21","pret":0,"close":31.83}
{"ticker":"OFLX","date":"2015-05-22","pret":0,"close":32}
{"ticker":"OFLX","date":"2015-05-26","pret":0.02164,"close":32.24}
{"ticker":"OFLX","date":"2015-05-27","pret":-0.01665,"close":32.79}
{"ticker":"OFLX","date":"2015-05-28","pret":0.01726,"close":32.5}
{"ticker":"OFLX","date":"2015-05-29","pret":0.00183,"close":32.37}
{"ticker":"OFLX","date":"2015-06-01","pret":0.00213,"close":32.17}
{"ticker":"OFLX","date":"2015-06-02","pret":-0.00122,"close":32.94}
{"ticker":"OFLX","date":"2015-06-03","pret":0.00426,"close":34.54}
{"ticker":"OFLX","date":"2015-06-04","pret":0.04886,"close":34.07}
{"ticker":"OFLX","date":"2015-06-05","pret":-0.04191,"close":33.01}
{"ticker":"OFLX","date":"2015-06-08","pret":0.03145,"close":33.06}
{"ticker":"OFLX","date":"2015-06-09","pret":0.03614,"close":34.48}
{"ticker":"OFLX","date":"2015-06-10","pret":-0.02366,"close":35.54}
{"ticker":"OFLX","date":"2015-06-11","pret":-0.01219,"close":35.4}
{"ticker":"OFLX","date":"2015-06-12","pret":0.01046,"close":34}
{"ticker":"OFLX","date":"2015-06-15","pret":-0.04764,"close":35.3}
{"ticker":"OFLX","date":"2015-06-16","pret":0.06738,"close":35.26}
{"ticker":"OFLX","date":"2015-06-17","pret":0.00565,"close":35.63}
{"ticker":"OFLX","date":"2015-06-18","pret":-0.01963,"close":36.34}
{"ticker":"OFLX","date":"2015-06-19","pret":0.02637,"close":36.6}
{"ticker":"OFLX","date":"2015-06-22","pret":0.06132,"close":37.75}
{"ticker":"OFLX","date":"2015-06-23","pret":-0.01324,"close":38.24}
{"ticker":"OFLX","date":"2015-06-24","pret":-0.00911,"close":37.49}
{"ticker":"OFLX","date":"2015-06-25","pret":-0.00432,"close":37.74}
{"ticker":"OFLX","date":"2015-06-26","pret":0.01555,"close":37.99}
{"ticker":"OFLX","date":"2015-06-29","pret":0.00584,"close":37.1}
{"ticker":"OFLX","date":"2015-06-30","pret":-0.00132,"close":37.66}
{"ticker":"OFLX","date":"2015-07-01","pret":-0.01038,"close":37.04}
{"ticker":"OFLX","date":"2015-07-02","pret":-0.00537,"close":36.36}
{"ticker":"OFLX","date":"2015-07-06","pret":-0.00702,"close":36.9}
{"ticker":"OFLX","date":"2015-07-07","pret":0.01105,"close":37.1}
{"ticker":"OFLX","date":"2015-07-08","pret":-0.0097,"close":37.03}
{"ticker":"OFLX","date":"2015-07-09","pret":0.00135,"close":36.33}
{"ticker":"OFLX","date":"2015-07-10","pret":-0.01169,"close":37.58}
{"ticker":"OFLX","date":"2015-07-13","pret":0.00844,"close":36.44}
{"ticker":"OFLX","date":"2015-07-14","pret":-0.01585,"close":36.76}
{"ticker":"OFLX","date":"2015-07-15","pret":0.00165,"close":37.6}
{"ticker":"OFLX","date":"2015-07-16","pret":0.03752,"close":37.82}
{"ticker":"OFLX","date":"2015-07-17","pret":0.00212,"close":38.75}
{"ticker":"OFLX","date":"2015-07-20","pret":0.02403,"close":38.42}
{"ticker":"OFLX","date":"2015-07-21","pret":0.00566,"close":38.99}
{"ticker":"OFLX","date":"2015-07-22","pret":0.01047,"close":38.71}
{"ticker":"OFLX","date":"2015-07-23","pret":-0.02364,"close":34.3}
{"ticker":"OFLX","date":"2015-07-24","pret":-0.0937,"close":33.54}
{"ticker":"OFLX","date":"2015-07-27","pret":-0.05941,"close":31.26}
{"ticker":"OFLX","date":"2015-07-28","pret":-0.03924,"close":30.69}
{"ticker":"OFLX","date":"2015-07-29","pret":-0.04843,"close":30.84}
{"ticker":"OFLX","date":"2015-07-30","pret":0.00066,"close":30.68}
{"ticker":"OFLX","date":"2015-07-31","pret":0.01477,"close":32.45}
{"ticker":"OFLX","date":"2015-08-03","pret":0.0539,"close":34.78}
{"ticker":"OFLX","date":"2015-08-04","pret":0.09895,"close":33.1}
{"ticker":"OFLX","date":"2015-08-05","pret":-0.06706,"close":32.16}
{"ticker":"OFLX","date":"2015-08-06","pret":0.01189,"close":32.81}
{"ticker":"OFLX","date":"2015-08-07","pret":-0.00118,"close":31.56}
{"ticker":"OFLX","date":"2015-08-10","pret":-0.04569,"close":33.25}
{"ticker":"OFLX","date":"2015-08-11","pret":0.02144,"close":33.78}
{"ticker":"OFLX","date":"2015-08-12","pret":-0.00669,"close":32.24}
{"ticker":"OFLX","date":"2015-08-13","pret":0.00183,"close":32.84}
{"ticker":"OFLX","date":"2015-08-14","pret":-0.02748,"close":32.83}
{"ticker":"OFLX","date":"2015-08-17","pret":0.03234,"close":32.92}
{"ticker":"OFLX","date":"2015-08-18","pret":-0.02765,"close":31.73}
{"ticker":"OFLX","date":"2015-08-19","pret":-0.01254,"close":31.7}
{"ticker":"OFLX","date":"2015-08-20","pret":-0.00095,"close":31.01}
{"ticker":"OFLX","date":"2015-08-21","pret":-0.03437,"close":30.34}
{"ticker":"OFLX","date":"2015-08-24","pret":-0.06028,"close":27.69}
{"ticker":"OFLX","date":"2015-08-25","pret":0.00243,"close":28.15}
{"ticker":"OFLX","date":"2015-08-26","pret":-0.00974,"close":29.9}
{"ticker":"OFLX","date":"2015-08-27","pret":-0.00984,"close":31.85}
{"ticker":"OFLX","date":"2015-08-28","pret":0.10896,"close":30.58}
{"ticker":"OFLX","date":"2015-08-31","pret":-0.06475,"close":30.66}
{"ticker":"OFLX","date":"2015-09-01","pret":-0.01361,"close":31}
{"ticker":"OFLX","date":"2015-09-02","pret":0.05982,"close":30.5}
{"ticker":"OFLX","date":"2015-09-03","pret":-0.00842,"close":29.17}
{"ticker":"OFLX","date":"2015-09-04","pret":-0.06172,"close":30}
{"ticker":"OFLX","date":"2015-09-08","pret":0.08105,"close":31.65}
{"ticker":"OFLX","date":"2015-09-09","pret":0.03635,"close":32.34}
{"ticker":"OFLX","date":"2015-09-10","pret":0,"close":35.86}
{"ticker":"OFLX","date":"2015-09-11","pret":0.10505,"close":38.21}
{"ticker":"OFLX","date":"2015-09-14","pret":0.07624,"close":37.99}
{"ticker":"OFLX","date":"2015-09-15","pret":0.00128,"close":37.62}
{"ticker":"OFLX","date":"2015-09-16","pret":-0.03098,"close":35.2}
{"ticker":"OFLX","date":"2015-09-17","pret":-0.07749,"close":37.87}
{"ticker":"OFLX","date":"2015-09-18","pret":0.06123,"close":36.36}
{"ticker":"OFLX","date":"2015-09-21","pret":-0.01544,"close":35.17}
{"ticker":"OFLX","date":"2015-09-22","pret":-0.01291,"close":35.61}
{"ticker":"OFLX","date":"2015-09-23","pret":0.00524,"close":35.71}
{"ticker":"OFLX","date":"2015-09-24","pret":-0.0347,"close":35.19}
{"ticker":"OFLX","date":"2015-09-25","pret":0.01076,"close":33.98}
{"ticker":"OFLX","date":"2015-09-28","pret":-0.04464,"close":33.51}
{"ticker":"OFLX","date":"2015-09-29","pret":-0.01304,"close":32.84}
{"ticker":"OFLX","date":"2015-09-30","pret":-0.0006,"close":33.4}
{"ticker":"OFLX","date":"2015-10-01","pret":-0.01535,"close":32.41}
{"ticker":"OFLX","date":"2015-10-02","pret":-0.01282,"close":32.5}
{"ticker":"OFLX","date":"2015-10-05","pret":0.01191,"close":34.23}
{"ticker":"OFLX","date":"2015-10-06","pret":0.06662,"close":36.35}
{"ticker":"OFLX","date":"2015-10-07","pret":0.0051,"close":35.52}
{"ticker":"OFLX","date":"2015-10-08","pret":0.02124,"close":36.29}
{"ticker":"OFLX","date":"2015-10-09","pret":-0.00973,"close":36.29}
{"ticker":"OFLX","date":"2015-10-12","pret":-0.01039,"close":36.28}
{"ticker":"OFLX","date":"2015-10-13","pret":0.0281,"close":35.76}
{"ticker":"OFLX","date":"2015-10-14","pret":-0.00412,"close":36.07}
{"ticker":"OFLX","date":"2015-10-15","pret":-0.06546,"close":36.45}
{"ticker":"OFLX","date":"2015-10-16","pret":0.07505,"close":37.21}
{"ticker":"OFLX","date":"2015-10-19","pret":0.03275,"close":36.93}
{"ticker":"OFLX","date":"2015-10-20","pret":-0.03466,"close":36.78}
{"ticker":"OFLX","date":"2015-10-21","pret":-0.01321,"close":35.68}
{"ticker":"OFLX","date":"2015-10-22","pret":0.008,"close":38.69}
{"ticker":"OFLX","date":"2015-10-23","pret":0.04854,"close":38.96}
{"ticker":"OFLX","date":"2015-10-26","pret":0.01842,"close":39}
{"ticker":"OFLX","date":"2015-10-27","pret":-0.01137,"close":38.01}
{"ticker":"OFLX","date":"2015-10-28","pret":-0.01335,"close":40.12}
{"ticker":"OFLX","date":"2015-10-29","pret":0.04129,"close":38.41}
{"ticker":"OFLX","date":"2015-10-30","pret":-0.03498,"close":41.34}
{"ticker":"OFLX","date":"2015-11-02","pret":0.0831,"close":42.65}
{"ticker":"OFLX","date":"2015-11-03","pret":-0.00435,"close":43.07}
{"ticker":"OFLX","date":"2015-11-04","pret":0.04425,"close":42.86}
{"ticker":"OFLX","date":"2015-11-05","pret":-0.01964,"close":42.5}
{"ticker":"OFLX","date":"2015-11-06","pret":0.0033,"close":40.37}
{"ticker":"OFLX","date":"2015-11-09","pret":-0.07371,"close":39.09}
{"ticker":"OFLX","date":"2015-11-10","pret":0.04264,"close":40.75}
{"ticker":"OFLX","date":"2015-11-11","pret":-0.00073,"close":40.54}
{"ticker":"OFLX","date":"2015-11-12","pret":-0.02459,"close":39.15}
{"ticker":"OFLX","date":"2015-11-13","pret":-0.02828,"close":39.3}
{"ticker":"OFLX","date":"2015-11-16","pret":0.02153,"close":39.2}
{"ticker":"OFLX","date":"2015-11-17","pret":-0.01693,"close":39.44}
{"ticker":"OFLX","date":"2015-11-18","pret":0.01844,"close":39.72}
{"ticker":"OFLX","date":"2015-11-19","pret":-0.00276,"close":39.77}
{"ticker":"OFLX","date":"2015-11-20","pret":0.00301,"close":41.25}
{"ticker":"OFLX","date":"2015-11-23","pret":0.01785,"close":39.9}
{"ticker":"OFLX","date":"2015-11-24","pret":-0.01961,"close":40.1}
{"ticker":"OFLX","date":"2015-11-25","pret":-0.00603,"close":39.7}
{"ticker":"OFLX","date":"2015-11-26"}
{"ticker":"OFLX","date":"2015-11-27","pret":0.01004,"close":40.26}
{"ticker":"OFLX","date":"2015-11-30","pret":0.00498,"close":40.03}
{"ticker":"OFLX","date":"2015-12-01","pret":-0.00873,"close":39.98}
{"ticker":"OFLX","date":"2015-12-02","pret":-0.00654,"close":39.93}
{"ticker":"OFLX","date":"2015-12-03","pret":0.00578,"close":39.74}
{"ticker":"OFLX","date":"2015-12-04","pret":0.002,"close":39.61}
{"ticker":"OFLX","date":"2015-12-07","pret":-0.01158,"close":40.03}
{"ticker":"OFLX","date":"2015-12-08","pret":0.01258,"close":39.9}
{"ticker":"OFLX","date":"2015-12-09","pret":0,"close":39.2}
{"ticker":"OFLX","date":"2015-12-10","pret":-0.00501,"close":39.77}
{"ticker":"OFLX","date":"2015-12-11","pret":-0.01826,"close":39.16}
{"ticker":"OFLX","date":"2015-12-14","pret":-0.00051,"close":39.2}
{"ticker":"OFLX","date":"2015-12-15","pret":0.00841,"close":39.6}
{"ticker":"OFLX","date":"2015-12-16","pret":-0.00611,"close":39.22}
{"ticker":"OFLX","date":"2015-12-17"}
{"ticker":"OFLX","date":"2015-12-18","pret":-0.00898,"close":39.15}
{"ticker":"OFLX","date":"2015-12-21","pret":0.02117,"close":38.51}
{"ticker":"OFLX","date":"2015-12-22","pret":-0.01219,"close":38.95}
{"ticker":"OFLX","date":"2015-12-23","pret":-0.00846,"close":37.49}
{"ticker":"OFLX","date":"2015-12-24","pret":-0.0548,"close":36.16}
{"ticker":"OFLX","date":"2015-12-28","pret":-0.05538,"close":35.56}
{"ticker":"OFLX","date":"2015-12-29","pret":0.00172,"close":35.47}
{"ticker":"OFLX","date":"2015-12-30","pret":-0.0165,"close":34.35}
{"ticker":"OFLX","date":"2015-12-31","pret":0.00698,"close":33.01}
{"ticker":"OFLX","date":"2016-01-04","pret":-0.0484,"close":32.4}
{"ticker":"OFLX","date":"2016-01-05","pret":-0.01904,"close":31.63}
{"ticker":"OGE","date":"2015-01-02","pret":-0.00811,"close":35.63}
{"ticker":"OGE","date":"2015-01-05","pret":-0.00366,"close":35.2}
{"ticker":"OGE","date":"2015-01-06","pret":-0.00395,"close":34.71}
{"ticker":"OGE","date":"2015-01-07","pret":-0.02058,"close":34.95}
{"ticker":"OGE","date":"2015-01-08","pret":0.01206,"close":35.4}
{"ticker":"OGE","date":"2015-01-09","pret":0.01361,"close":34.43}
{"ticker":"OGE","date":"2015-01-12","pret":-0.03641,"close":34.01}
{"ticker":"OGE","date":"2015-01-13","pret":-0.00205,"close":33.89}
{"ticker":"OGE","date":"2015-01-14","pret":-0.01711,"close":33.97}
{"ticker":"OGE","date":"2015-01-15","pret":0.01653,"close":34.4}
{"ticker":"OGE","date":"2015-01-16","pret":0.00758,"close":35.03}
{"ticker":"OGE","date":"2015-01-20","pret":0.01814,"close":35.1}
{"ticker":"OGE","date":"2015-01-21","pret":0.00228,"close":35.48}
{"ticker":"OGE","date":"2015-01-22","pret":0.01048,"close":35.69}
{"ticker":"OGE","date":"2015-01-23","pret":0.00534,"close":35.7}
{"ticker":"OGE","date":"2015-01-26","pret":0.00028,"close":35.86}
{"ticker":"OGE","date":"2015-01-27","pret":0.0014,"close":36.2}
{"ticker":"OGE","date":"2015-01-28","pret":0.0114,"close":35.85}
{"ticker":"OGE","date":"2015-01-29","pret":-0.00582,"close":35.97}
{"ticker":"OGE","date":"2015-01-30","pret":-0.0053,"close":35.18}
{"ticker":"OGE","date":"2015-02-02","pret":-0.01607,"close":35.43}
{"ticker":"OGE","date":"2015-02-03","pret":0.00877,"close":35.55}
{"ticker":"OGE","date":"2015-02-04","pret":-0.00339,"close":34.92}
{"ticker":"OGE","date":"2015-02-05","pret":-0.00909,"close":35.07}
{"ticker":"OGE","date":"2015-02-06","pret":-0.00028,"close":33.64}
{"ticker":"OGE","date":"2015-02-09","pret":-0.04225,"close":33.34}
{"ticker":"OGE","date":"2015-02-10","pret":-0.00627,"close":33.78}
{"ticker":"OGE","date":"2015-02-11","pret":0.00627,"close":33.25}
{"ticker":"OGE","date":"2015-02-12","pret":-0.00747,"close":33.75}
{"ticker":"OGE","date":"2015-02-13","pret":0.00866,"close":33.34}
{"ticker":"OGE","date":"2015-02-17","pret":-0.01166,"close":33.33}
{"ticker":"OGE","date":"2015-02-18","pret":0.0015,"close":33.89}
{"ticker":"OGE","date":"2015-02-19","pret":0.01461,"close":33.92}
{"ticker":"OGE","date":"2015-02-20","pret":0.00414,"close":34.05}
{"ticker":"OGE","date":"2015-02-23","pret":0.00382,"close":33.86}
{"ticker":"OGE","date":"2015-02-24","pret":-0.00678,"close":34.08}
{"ticker":"OGE","date":"2015-02-25","pret":0.00501,"close":33.81}
{"ticker":"OGE","date":"2015-02-26","pret":0.00323,"close":32.73}
{"ticker":"OGE","date":"2015-02-27","pret":-0.04222,"close":32.51}
{"ticker":"OGE","date":"2015-03-02","pret":-0.00891,"close":31.8}
{"ticker":"OGE","date":"2015-03-03","pret":-0.019,"close":32.42}
{"ticker":"OGE","date":"2015-03-04","pret":0.01498,"close":31.72}
{"ticker":"OGE","date":"2015-03-05","pret":-0.0175,"close":32.22}
{"ticker":"OGE","date":"2015-03-06","pret":0.00409,"close":31.66}
{"ticker":"OGE","date":"2015-03-09","pret":-0.00314,"close":31.67}
{"ticker":"OGE","date":"2015-03-10","pret":-0.00252,"close":31.38}
{"ticker":"OGE","date":"2015-03-11","pret":-0.00634,"close":31.19}
{"ticker":"OGE","date":"2015-03-12","pret":-0.00446,"close":31.49}
{"ticker":"OGE","date":"2015-03-13","pret":0.00541,"close":31.24}
{"ticker":"OGE","date":"2015-03-16","pret":-0.00191,"close":31.5}
{"ticker":"OGE","date":"2015-03-17","pret":-0.00127,"close":31.43}
{"ticker":"OGE","date":"2015-03-18","pret":0.00064,"close":32.29}
{"ticker":"OGE","date":"2015-03-19","pret":0.02172,"close":31.76}
{"ticker":"OGE","date":"2015-03-20","pret":-0.0075,"close":32.45}
{"ticker":"OGE","date":"2015-03-23","pret":0.01804,"close":32.29}
{"ticker":"OGE","date":"2015-03-24","pret":-0.00525,"close":31.91}
{"ticker":"OGE","date":"2015-03-25","pret":-0.00965,"close":31.5}
{"ticker":"OGE","date":"2015-03-26","pret":-0.01354,"close":31.31}
{"ticker":"OGE","date":"2015-03-27","pret":-0.00668,"close":31.52}
{"ticker":"OGE","date":"2015-03-30","pret":0.00858,"close":31.85}
{"ticker":"OGE","date":"2015-03-31","pret":0.00568,"close":31.61}
{"ticker":"OGE","date":"2015-04-01","pret":-0.00695,"close":31.83}
{"ticker":"OGE","date":"2015-04-02","pret":0.00852,"close":32.01}
{"ticker":"OGE","date":"2015-04-06","pret":0.00689,"close":32.34}
{"ticker":"OGE","date":"2015-04-07","pret":0.00808,"close":31.91}
{"ticker":"OGE","date":"2015-04-08","pret":-0.01748,"close":31.62}
{"ticker":"OGE","date":"2015-04-09","pret":-0.00537,"close":31.62}
{"ticker":"OGE","date":"2015-04-10","pret":0.00253,"close":32.07}
{"ticker":"OGE","date":"2015-04-13","pret":0.00473,"close":31.95}
{"ticker":"OGE","date":"2015-04-14","pret":0.00627,"close":32.21}
{"ticker":"OGE","date":"2015-04-15","pret":0.01088,"close":32.48}
{"ticker":"OGE","date":"2015-04-16","pret":0.00216,"close":32.21}
{"ticker":"OGE","date":"2015-04-17","pret":-0.00992,"close":32.67}
{"ticker":"OGE","date":"2015-04-20","pret":0.01974,"close":32.86}
{"ticker":"OGE","date":"2015-04-21","pret":0.00548,"close":32.41}
{"ticker":"OGE","date":"2015-04-22","pret":-0.0153,"close":32.32}
{"ticker":"OGE","date":"2015-04-23","pret":-0.00402,"close":32.43}
{"ticker":"OGE","date":"2015-04-24","pret":0.00556,"close":32.45}
{"ticker":"OGE","date":"2015-04-27","pret":0.00277,"close":32.06}
{"ticker":"OGE","date":"2015-04-28","pret":-0.01766,"close":32.42}
{"ticker":"OGE","date":"2015-04-29","pret":0.00623,"close":32.81}
{"ticker":"OGE","date":"2015-04-30","pret":0.01694,"close":32.68}
{"ticker":"OGE","date":"2015-05-01","pret":-0.00214,"close":32.37}
{"ticker":"OGE","date":"2015-05-04","pret":-0.01262,"close":32.6}
{"ticker":"OGE","date":"2015-05-05","pret":0.00772,"close":32.01}
{"ticker":"OGE","date":"2015-05-06","pret":-0.01456,"close":32}
{"ticker":"OGE","date":"2015-05-07","pret":0.0056,"close":31.96}
{"ticker":"OGE","date":"2015-05-08","pret":-0.00155,"close":31.96}
{"ticker":"OGE","date":"2015-05-11","pret":-0.00937,"close":31.82}
{"ticker":"OGE","date":"2015-05-12","pret":-0.00535,"close":31.24}
{"ticker":"OGE","date":"2015-05-13","pret":-0.01078,"close":31.21}
{"ticker":"OGE","date":"2015-05-14","pret":-0.00064,"close":31.72}
{"ticker":"OGE","date":"2015-05-15","pret":0.01173,"close":31.99}
{"ticker":"OGE","date":"2015-05-18","pret":0.00503,"close":32.04}
{"ticker":"OGE","date":"2015-05-19","pret":0.00157,"close":31.81}
{"ticker":"OGE","date":"2015-05-20","pret":-0.00408,"close":31.83}
{"ticker":"OGE","date":"2015-05-21","pret":-0.00063,"close":31.72}
{"ticker":"OGE","date":"2015-05-22","pret":-0.0022,"close":31.6}
{"ticker":"OGE","date":"2015-05-26","pret":-0.00442,"close":31.23}
{"ticker":"OGE","date":"2015-05-27","pret":-0.00636,"close":31.45}
{"ticker":"OGE","date":"2015-05-28","pret":0.00255,"close":31.53}
{"ticker":"OGE","date":"2015-05-29","pret":0.00318,"close":31.5}
{"ticker":"OGE","date":"2015-06-01","pret":-0.00159,"close":31.3}
{"ticker":"OGE","date":"2015-06-02","pret":-0.01117,"close":30.55}
{"ticker":"OGE","date":"2015-06-03","pret":-0.02043,"close":30.31}
{"ticker":"OGE","date":"2015-06-04","pret":-0.01054,"close":29.96}
{"ticker":"OGE","date":"2015-06-05","pret":-0.01535,"close":30.04}
{"ticker":"OGE","date":"2015-06-08","pret":0.0077,"close":29.77}
{"ticker":"OGE","date":"2015-06-09","pret":-0.01141,"close":29.15}
{"ticker":"OGE","date":"2015-06-10","pret":-0.00984,"close":29.25}
{"ticker":"OGE","date":"2015-06-11","pret":0.00238,"close":29.45}
{"ticker":"OGE","date":"2015-06-12","pret":-0.00068,"close":29.15}
{"ticker":"OGE","date":"2015-06-15","pret":-0.01129,"close":28.96}
{"ticker":"OGE","date":"2015-06-16","pret":-0.00587,"close":29.11}
{"ticker":"OGE","date":"2015-06-17","pret":0.00793,"close":29.3}
{"ticker":"OGE","date":"2015-06-18","pret":0.00616,"close":29.5}
{"ticker":"OGE","date":"2015-06-19","pret":0.00748,"close":29.28}
{"ticker":"OGE","date":"2015-06-22","pret":-0.00339,"close":29.45}
{"ticker":"OGE","date":"2015-06-23","pret":-0.00034,"close":29.24}
{"ticker":"OGE","date":"2015-06-24","pret":-0.00854,"close":29.08}
{"ticker":"OGE","date":"2015-06-25","pret":-0.0024,"close":28.65}
{"ticker":"OGE","date":"2015-06-26","pret":-0.01769,"close":28.95}
{"ticker":"OGE","date":"2015-06-29","pret":0.00975,"close":28.69}
{"ticker":"OGE","date":"2015-06-30","pret":-0.00312,"close":28.57}
{"ticker":"OGE","date":"2015-07-01","pret":-0.00523,"close":28.68}
{"ticker":"OGE","date":"2015-07-02","pret":0.00731,"close":29.25}
{"ticker":"OGE","date":"2015-07-06","pret":0.01138,"close":29.12}
{"ticker":"OGE","date":"2015-07-07","pret":0.00274,"close":29.6}
{"ticker":"OGE","date":"2015-07-08","pret":0.00171,"close":28.99}
{"ticker":"OGE","date":"2015-07-09","pret":-0.00582,"close":28.65}
{"ticker":"OGE","date":"2015-07-10","pret":-0.01418,"close":28.76}
{"ticker":"OGE","date":"2015-07-13","pret":0.00278,"close":28.85}
{"ticker":"OGE","date":"2015-07-14","pret":0.00208,"close":28.73}
{"ticker":"OGE","date":"2015-07-15","pret":-0.00486,"close":28.92}
{"ticker":"OGE","date":"2015-07-16","pret":0.00867,"close":29.28}
{"ticker":"OGE","date":"2015-07-17","pret":0.00894,"close":28.62}
{"ticker":"OGE","date":"2015-07-20","pret":-0.02215,"close":28.41}
{"ticker":"OGE","date":"2015-07-21","pret":-0.00914,"close":28.1}
{"ticker":"OGE","date":"2015-07-22","pret":-0.00922,"close":28.09}
{"ticker":"OGE","date":"2015-07-23","pret":0.00107,"close":27.81}
{"ticker":"OGE","date":"2015-07-24","pret":-0.00822,"close":27.83}
{"ticker":"OGE","date":"2015-07-27","pret":-0.00108,"close":28.39}
{"ticker":"OGE","date":"2015-07-28","pret":0.01675,"close":28.81}
{"ticker":"OGE","date":"2015-07-29","pret":0.01438,"close":29.1}
{"ticker":"OGE","date":"2015-07-30","pret":0.00833,"close":29.45}
{"ticker":"OGE","date":"2015-07-31","pret":0.02389,"close":29.76}
{"ticker":"OGE","date":"2015-08-03","pret":0.0037,"close":29.73}
{"ticker":"OGE","date":"2015-08-04","pret":-0.00202,"close":29.35}
{"ticker":"OGE","date":"2015-08-05","pret":-0.01049,"close":29.5}
{"ticker":"OGE","date":"2015-08-06","pret":-0.00786,"close":29.43}
{"ticker":"OGE","date":"2015-08-07","pret":0.00786,"close":29.94}
{"ticker":"OGE","date":"2015-08-10","pret":0.01854,"close":30.27}
{"ticker":"OGE","date":"2015-08-11","pret":0.00699,"close":30.38}
{"ticker":"OGE","date":"2015-08-12","pret":0.00232,"close":30.8}
{"ticker":"OGE","date":"2015-08-13","pret":0.01674,"close":30.7}
{"ticker":"OGE","date":"2015-08-14","pret":-0.00588,"close":31.01}
{"ticker":"OGE","date":"2015-08-17","pret":0.01139,"close":31.45}
{"ticker":"OGE","date":"2015-08-18","pret":0.01222,"close":31.07}
{"ticker":"OGE","date":"2015-08-19","pret":-0.01061,"close":30.95}
{"ticker":"OGE","date":"2015-08-20","pret":-0.00551,"close":30.45}
{"ticker":"OGE","date":"2015-08-21","pret":-0.02068,"close":29.92}
{"ticker":"OGE","date":"2015-08-24","pret":-0.05663,"close":28.45}
{"ticker":"OGE","date":"2015-08-25","pret":0.01429,"close":27.45}
{"ticker":"OGE","date":"2015-08-26","pret":-0.03629,"close":27.63}
{"ticker":"OGE","date":"2015-08-27","pret":-0.00252,"close":28.54}
{"ticker":"OGE","date":"2015-08-28","pret":0.02557,"close":28.43}
{"ticker":"OGE","date":"2015-08-31","pret":-0.00633,"close":28.04}
{"ticker":"OGE","date":"2015-09-01","pret":-0.02936,"close":27.19}
{"ticker":"OGE","date":"2015-09-02","pret":-0.00146,"close":26.78}
{"ticker":"OGE","date":"2015-09-03","pret":-0.02319,"close":27.2}
{"ticker":"OGE","date":"2015-09-04","pret":0.00335,"close":26.7}
{"ticker":"OGE","date":"2015-09-08","pret":0.00444,"close":27.31}
{"ticker":"OGE","date":"2015-09-09","pret":0.01212,"close":26.9}
{"ticker":"OGE","date":"2015-09-10","pret":-0.01917,"close":26.69}
{"ticker":"OGE","date":"2015-09-11","pret":-0.0086,"close":26.91}
{"ticker":"OGE","date":"2015-09-14","pret":0.0112,"close":26.85}
{"ticker":"OGE","date":"2015-09-15","pret":-0.00149,"close":27.07}
{"ticker":"OGE","date":"2015-09-16","pret":0.00962,"close":27.5}
{"ticker":"OGE","date":"2015-09-17","pret":0.01098,"close":27.64}
{"ticker":"OGE","date":"2015-09-18","pret":-0.00255,"close":27.22}
{"ticker":"OGE","date":"2015-09-21","pret":-0.0011,"close":27.34}
{"ticker":"OGE","date":"2015-09-22","pret":-0.0066,"close":26.8}
{"ticker":"OGE","date":"2015-09-23","pret":-0.0152,"close":26.77}
{"ticker":"OGE","date":"2015-09-24","pret":-0.00487,"close":27.03}
{"ticker":"OGE","date":"2015-09-25","pret":0.01933,"close":27.07}
{"ticker":"OGE","date":"2015-09-28","pret":-0.00554,"close":26.73}
{"ticker":"OGE","date":"2015-09-29","pret":-0.00743,"close":26.54}
{"ticker":"OGE","date":"2015-09-30","pret":-0.00336,"close":27.36}
{"ticker":"OGE","date":"2015-10-01","pret":0.02477,"close":27.06}
{"ticker":"OGE","date":"2015-10-02","pret":-0.00843,"close":27.73}
{"ticker":"OGE","date":"2015-10-05","pret":0.02688,"close":28.02}
{"ticker":"OGE","date":"2015-10-06","pret":0.00358,"close":27.97}
{"ticker":"OGE","date":"2015-10-07","pret":-0.00573,"close":27.91}
{"ticker":"OGE","date":"2015-10-08","pret":0.00287,"close":28.38}
{"ticker":"OGE","date":"2015-10-09","pret":0.01775,"close":28.41}
{"ticker":"OGE","date":"2015-10-12","pret":0.00421,"close":28.39}
{"ticker":"OGE","date":"2015-10-13","pret":-0.00633,"close":28.42}
{"ticker":"OGE","date":"2015-10-14","pret":0.00457,"close":28.52}
{"ticker":"OGE","date":"2015-10-15","pret":0.0035,"close":28.85}
{"ticker":"OGE","date":"2015-10-16","pret":0.01389,"close":28.85}
{"ticker":"OGE","date":"2015-10-19","pret":-0.01075,"close":28.88}
{"ticker":"OGE","date":"2015-10-20","pret":0.00418,"close":28.92}
{"ticker":"OGE","date":"2015-10-21","pret":0.00658,"close":28.82}
{"ticker":"OGE","date":"2015-10-22","pret":-0.00207,"close":29.24}
{"ticker":"OGE","date":"2015-10-23","pret":0.01237,"close":28.79}
{"ticker":"OGE","date":"2015-10-26","pret":-0.01722,"close":28.71}
{"ticker":"OGE","date":"2015-10-27","pret":-0.00592,"close":28.41}
{"ticker":"OGE","date":"2015-10-28","pret":-0.00772,"close":28.43}
{"ticker":"OGE","date":"2015-10-29","pret":-0.00565,"close":28.48}
{"ticker":"OGE","date":"2015-10-30","pret":0.00951,"close":28.51}
{"ticker":"OGE","date":"2015-11-02","pret":0.0007,"close":28.2}
{"ticker":"OGE","date":"2015-11-03","pret":-0.01412,"close":28.41}
{"ticker":"OGE","date":"2015-11-04","pret":0.01236,"close":28.41}
{"ticker":"OGE","date":"2015-11-05","pret":-0.00882,"close":27.48}
{"ticker":"OGE","date":"2015-11-06","pret":-0.04789,"close":26.07}
{"ticker":"OGE","date":"2015-11-09","pret":-0.03671,"close":26.13}
{"ticker":"OGE","date":"2015-11-10","pret":0.00768,"close":26.41}
{"ticker":"OGE","date":"2015-11-11","pret":0.01368,"close":26.61}
{"ticker":"OGE","date":"2015-11-12","pret":-0.0034,"close":26.11}
{"ticker":"OGE","date":"2015-11-13","pret":-0.01066,"close":25.78}
{"ticker":"OGE","date":"2015-11-16","pret":-0.01387,"close":26.56}
{"ticker":"OGE","date":"2015-11-17","pret":0.02982,"close":25.89}
{"ticker":"OGE","date":"2015-11-18","pret":-0.02324,"close":26.03}
{"ticker":"OGE","date":"2015-11-19","pret":0.00538,"close":26.28}
{"ticker":"OGE","date":"2015-11-20","pret":0.01257,"close":26.06}
{"ticker":"OGE","date":"2015-11-23","pret":-0.01334,"close":25.91}
{"ticker":"OGE","date":"2015-11-24","pret":-0.01042,"close":25.78}
{"ticker":"OGE","date":"2015-11-25","pret":0.00194,"close":25.87}
{"ticker":"OGE","date":"2015-11-26"}
{"ticker":"OGE","date":"2015-11-27","pret":0.00386,"close":25.94}
{"ticker":"OGE","date":"2015-11-30","pret":0.00231,"close":26.11}
{"ticker":"OGE","date":"2015-12-01","pret":0.00957,"close":25.94}
{"ticker":"OGE","date":"2015-12-02","pret":-0.01304,"close":25.11}
{"ticker":"OGE","date":"2015-12-03","pret":-0.04177,"close":24.57}
{"ticker":"OGE","date":"2015-12-04","pret":0.00522,"close":24.75}
{"ticker":"OGE","date":"2015-12-07","pret":-0.01492,"close":24.76}
{"ticker":"OGE","date":"2015-12-08","pret":0.00405,"close":24.62}
{"ticker":"OGE","date":"2015-12-09","pret":-0.00528,"close":24.75}
{"ticker":"OGE","date":"2015-12-10","pret":0.0077,"close":24.37}
{"ticker":"OGE","date":"2015-12-11","pret":-0.02246,"close":24.89}
{"ticker":"OGE","date":"2015-12-14","pret":0.02889,"close":24.75}
{"ticker":"OGE","date":"2015-12-15","pret":-0.00846,"close":24.9}
{"ticker":"OGE","date":"2015-12-16","pret":0.01086,"close":25.48}
{"ticker":"OGE","date":"2015-12-17"}
{"ticker":"OGE","date":"2015-12-18","pret":0.0206,"close":25.47}
{"ticker":"OGE","date":"2015-12-21","pret":0.00157,"close":25.96}
{"ticker":"OGE","date":"2015-12-22","pret":0.01823,"close":26.37}
{"ticker":"OGE","date":"2015-12-23","pret":0.01828,"close":26.83}
{"ticker":"OGE","date":"2015-12-24","pret":0.00976,"close":26.7}
{"ticker":"OGE","date":"2015-12-28","pret":-0.00562,"close":26.78}
{"ticker":"OGE","date":"2015-12-29","pret":0.0101,"close":26.81}
{"ticker":"OGE","date":"2015-12-30","pret":-0.00186,"close":26.66}
{"ticker":"OGE","date":"2015-12-31","pret":-0.00748,"close":26.29}
{"ticker":"OGE","date":"2016-01-04","pret":-0.01475,"close":26.49}
{"ticker":"OGE","date":"2016-01-05","pret":0.00873,"close":26.25}
{"ticker":"OGS","date":"2015-01-02","pret":-0.01152,"close":41.93}
{"ticker":"OGS","date":"2015-01-05","pret":0.00457,"close":41.54}
{"ticker":"OGS","date":"2015-01-06","pret":-0.00216,"close":41.3}
{"ticker":"OGS","date":"2015-01-07","pret":0.0024,"close":42.6}
{"ticker":"OGS","date":"2015-01-08","pret":0.03237,"close":43.81}
{"ticker":"OGS","date":"2015-01-09","pret":0.01797,"close":43.42}
{"ticker":"OGS","date":"2015-01-12","pret":-0.0055,"close":43.08}
{"ticker":"OGS","date":"2015-01-13","pret":-0.0023,"close":43.48}
{"ticker":"OGS","date":"2015-01-14","pret":-0.0067,"close":44.12}
{"ticker":"OGS","date":"2015-01-15","pret":0.01928,"close":43.93}
{"ticker":"OGS","date":"2015-01-16","pret":-0.00136,"close":44.87}
{"ticker":"OGS","date":"2015-01-20","pret":0.0225,"close":45.38}
{"ticker":"OGS","date":"2015-01-21","pret":0.01018,"close":45.73}
{"ticker":"OGS","date":"2015-01-22","pret":0.01422,"close":46}
{"ticker":"OGS","date":"2015-01-23","pret":-0.00022,"close":46.11}
{"ticker":"OGS","date":"2015-01-26","pret":-0.00217,"close":45.9}
{"ticker":"OGS","date":"2015-01-27","pret":-0.00568,"close":45.88}
{"ticker":"OGS","date":"2015-01-28","pret":0.00502,"close":45.04}
{"ticker":"OGS","date":"2015-01-29","pret":-0.01802,"close":45.52}
{"ticker":"OGS","date":"2015-01-30","pret":0.00044,"close":44.19}
{"ticker":"OGS","date":"2015-02-02","pret":-0.01699,"close":44.89}
{"ticker":"OGS","date":"2015-02-03","pret":0.01499,"close":44.97}
{"ticker":"OGS","date":"2015-02-04","pret":-0.00893,"close":44.27}
{"ticker":"OGS","date":"2015-02-05","pret":0.00022,"close":44.75}
{"ticker":"OGS","date":"2015-02-06","pret":0.00336,"close":42.87}
{"ticker":"OGS","date":"2015-02-09","pret":-0.04756,"close":42.07}
{"ticker":"OGS","date":"2015-02-10","pret":-0.00799,"close":42.75}
{"ticker":"OGS","date":"2015-02-11","pret":0.00471,"close":42.09}
{"ticker":"OGS","date":"2015-02-12","pret":-0.00992,"close":42.61}
{"ticker":"OGS","date":"2015-02-13","pret":0.01344,"close":41.97}
{"ticker":"OGS","date":"2015-02-17","pret":-0.01939,"close":41.4}
{"ticker":"OGS","date":"2015-02-18","pret":-0.01782,"close":42.24}
{"ticker":"OGS","date":"2015-02-19","pret":0.02922,"close":41.94}
{"ticker":"OGS","date":"2015-02-20","pret":-0.01402,"close":42.15}
{"ticker":"OGS","date":"2015-02-23","pret":0.00668,"close":42.69}
{"ticker":"OGS","date":"2015-02-24","pret":0.01229,"close":42.66}
{"ticker":"OGS","date":"2015-02-25","pret":0.0007,"close":42.13}
{"ticker":"OGS","date":"2015-02-26","pret":-0.01085,"close":41.75}
{"ticker":"OGS","date":"2015-02-27","pret":-0.00714,"close":41.61}
{"ticker":"OGS","date":"2015-03-02","pret":-0.00575,"close":41.16}
{"ticker":"OGS","date":"2015-03-03","pret":-0.01331,"close":41.16}
{"ticker":"OGS","date":"2015-03-04","pret":-0.00244,"close":40.7}
{"ticker":"OGS","date":"2015-03-05","pret":0.00073,"close":41.2}
{"ticker":"OGS","date":"2015-03-06","pret":-0.00489,"close":40.02}
{"ticker":"OGS","date":"2015-03-09","pret":-0.02006,"close":39.38}
{"ticker":"OGS","date":"2015-03-10","pret":-0.01894,"close":39.7}
{"ticker":"OGS","date":"2015-03-11","pret":0.01819,"close":40.1}
{"ticker":"OGS","date":"2015-03-12","pret":0.01071,"close":40.99}
{"ticker":"OGS","date":"2015-03-13","pret":0.01231,"close":40.55}
{"ticker":"OGS","date":"2015-03-16","pret":-0.00638,"close":41.35}
{"ticker":"OGS","date":"2015-03-17","pret":0.01466,"close":41.09}
{"ticker":"OGS","date":"2015-03-18","pret":-0.00146,"close":42.11}
{"ticker":"OGS","date":"2015-03-19","pret":0.02282,"close":42.21}
{"ticker":"OGS","date":"2015-03-20","pret":0.01016,"close":42.93}
{"ticker":"OGS","date":"2015-03-23","pret":0.00889,"close":42.64}
{"ticker":"OGS","date":"2015-03-24","pret":-0.00842,"close":42.51}
{"ticker":"OGS","date":"2015-03-25","pret":-0.00306,"close":42}
{"ticker":"OGS","date":"2015-03-26","pret":-0.00828,"close":41.8}
{"ticker":"OGS","date":"2015-03-27","pret":-0.005,"close":42.1}
{"ticker":"OGS","date":"2015-03-30","pret":0.00904,"close":42.82}
{"ticker":"OGS","date":"2015-03-31","pret":0.01434,"close":43.23}
{"ticker":"OGS","date":"2015-04-01","pret":0.00952,"close":43.54}
{"ticker":"OGS","date":"2015-04-02","pret":0.00208,"close":43.14}
{"ticker":"OGS","date":"2015-04-06","pret":-0.00648,"close":43.45}
{"ticker":"OGS","date":"2015-04-07","pret":0.00648,"close":42.9}
{"ticker":"OGS","date":"2015-04-08","pret":-0.013,"close":42.76}
{"ticker":"OGS","date":"2015-04-09","pret":-0.00094,"close":42.58}
{"ticker":"OGS","date":"2015-04-10","pret":0.0014,"close":43.04}
{"ticker":"OGS","date":"2015-04-13","pret":0.00605,"close":42.51}
{"ticker":"OGS","date":"2015-04-14","pret":-0.00933,"close":42.43}
{"ticker":"OGS","date":"2015-04-15","pret":-0.00211,"close":42.8}
{"ticker":"OGS","date":"2015-04-16","pret":-0.00094,"close":42.88}
{"ticker":"OGS","date":"2015-04-17","pret":-0.00188,"close":42.21}
{"ticker":"OGS","date":"2015-04-20","pret":0.00071,"close":42.75}
{"ticker":"OGS","date":"2015-04-21","pret":0.0103,"close":42.67}
{"ticker":"OGS","date":"2015-04-22","pret":-0.00772,"close":42.39}
{"ticker":"OGS","date":"2015-04-23","pret":-0.00612,"close":42.48}
{"ticker":"OGS","date":"2015-04-24","pret":0.00589,"close":43}
{"ticker":"OGS","date":"2015-04-27","pret":0.0126,"close":42.29}
{"ticker":"OGS","date":"2015-04-28","pret":-0.01896,"close":42.67}
{"ticker":"OGS","date":"2015-04-29","pret":-0.00024,"close":42.34}
{"ticker":"OGS","date":"2015-04-30","pret":-0.01909,"close":41.97}
{"ticker":"OGS","date":"2015-05-01","pret":0.01268,"close":42.47}
{"ticker":"OGS","date":"2015-05-04","pret":0.0097,"close":42.02}
{"ticker":"OGS","date":"2015-05-05","pret":-0.01471,"close":41.41}
{"ticker":"OGS","date":"2015-05-06","pret":-0.00961,"close":41.42}
{"ticker":"OGS","date":"2015-05-07","pret":-0.00072,"close":41.73}
{"ticker":"OGS","date":"2015-05-08","pret":0.01653,"close":42.24}
{"ticker":"OGS","date":"2015-05-11","pret":0.00237,"close":42.11}
{"ticker":"OGS","date":"2015-05-12","pret":-0.01096,"close":41.85}
{"ticker":"OGS","date":"2015-05-13","pret":0.00263,"close":41.77}
{"ticker":"OGS","date":"2015-05-14","pret":0.00167,"close":42.5}
{"ticker":"OGS","date":"2015-05-15","pret":0.01327,"close":42.81}
{"ticker":"OGS","date":"2015-05-18","pret":0.00774,"close":43.19}
{"ticker":"OGS","date":"2015-05-19","pret":0.00884,"close":43.19}
{"ticker":"OGS","date":"2015-05-20","pret":-0.00046,"close":43.64}
{"ticker":"OGS","date":"2015-05-21","pret":0.01014,"close":43.76}
{"ticker":"OGS","date":"2015-05-22","pret":-0.00046,"close":43.83}
{"ticker":"OGS","date":"2015-05-26","pret":0,"close":43.45}
{"ticker":"OGS","date":"2015-05-27","pret":0.00046,"close":43.8}
{"ticker":"OGS","date":"2015-05-28","pret":0.00046,"close":44.06}
{"ticker":"OGS","date":"2015-05-29","pret":0.00457,"close":44.33}
{"ticker":"OGS","date":"2015-06-01","pret":0.00523,"close":44.22}
{"ticker":"OGS","date":"2015-06-02","pret":-0.00432,"close":43.13}
{"ticker":"OGS","date":"2015-06-03","pret":-0.01957,"close":42.51}
{"ticker":"OGS","date":"2015-06-04","pret":-0.01499,"close":42.15}
{"ticker":"OGS","date":"2015-06-05","pret":-0.02219,"close":41.51}
{"ticker":"OGS","date":"2015-06-08","pret":0,"close":41.43}
{"ticker":"OGS","date":"2015-06-09","pret":-0.00072,"close":41.69}
{"ticker":"OGS","date":"2015-06-10","pret":0.01533,"close":42.4}
{"ticker":"OGS","date":"2015-06-11","pret":0.01135,"close":42.61}
{"ticker":"OGS","date":"2015-06-12","pret":0.00118,"close":42.37}
{"ticker":"OGS","date":"2015-06-15","pret":-0.01157,"close":42.19}
{"ticker":"OGS","date":"2015-06-16","pret":-0.00095,"close":42.57}
{"ticker":"OGS","date":"2015-06-17","pret":0.01205,"close":42.73}
{"ticker":"OGS","date":"2015-06-18","pret":0.00469,"close":43.12}
{"ticker":"OGS","date":"2015-06-19","pret":0.00443,"close":43}
{"ticker":"OGS","date":"2015-06-22","pret":0.00395,"close":43.08}
{"ticker":"OGS","date":"2015-06-23","pret":-0.00232,"close":42.69}
{"ticker":"OGS","date":"2015-06-24","pret":-0.00817,"close":42.94}
{"ticker":"OGS","date":"2015-06-25","pret":0.00234,"close":42.34}
{"ticker":"OGS","date":"2015-06-26","pret":-0.01034,"close":42.5}
{"ticker":"OGS","date":"2015-06-29","pret":0.00212,"close":42.32}
{"ticker":"OGS","date":"2015-06-30","pret":0.00353,"close":42.56}
{"ticker":"OGS","date":"2015-07-01","pret":0.00164,"close":42.48}
{"ticker":"OGS","date":"2015-07-02","pret":0.00771,"close":43.18}
{"ticker":"OGS","date":"2015-07-06","pret":0.00325,"close":43.49}
{"ticker":"OGS","date":"2015-07-07","pret":0.01359,"close":44.88}
{"ticker":"OGS","date":"2015-07-08","pret":0.02307,"close":44.81}
{"ticker":"OGS","date":"2015-07-09","pret":0.00557,"close":43.9}
{"ticker":"OGS","date":"2015-07-10","pret":-0.04038,"close":43.48}
{"ticker":"OGS","date":"2015-07-13","pret":-0.00394,"close":43.29}
{"ticker":"OGS","date":"2015-07-14","pret":0.00856,"close":43.77}
{"ticker":"OGS","date":"2015-07-15","pret":0.00872,"close":44.18}
{"ticker":"OGS","date":"2015-07-16","pret":0.00977,"close":44.92}
{"ticker":"OGS","date":"2015-07-17","pret":0.01593,"close":44.74}
{"ticker":"OGS","date":"2015-07-20","pret":-0.00469,"close":44.22}
{"ticker":"OGS","date":"2015-07-21","pret":-0.01079,"close":43.79}
{"ticker":"OGS","date":"2015-07-22","pret":-0.01206,"close":44.29}
{"ticker":"OGS","date":"2015-07-23","pret":0.01476,"close":43.79}
{"ticker":"OGS","date":"2015-07-24","pret":-0.01591,"close":43.77}
{"ticker":"OGS","date":"2015-07-27","pret":-0.00069,"close":43.61}
{"ticker":"OGS","date":"2015-07-28","pret":0.00229,"close":43.59}
{"ticker":"OGS","date":"2015-07-29","pret":-0.0055,"close":43.7}
{"ticker":"OGS","date":"2015-07-30","pret":-0.00138,"close":44.18}
{"ticker":"OGS","date":"2015-07-31","pret":0.02547,"close":45.03}
{"ticker":"OGS","date":"2015-08-03","pret":0.01005,"close":44.99}
{"ticker":"OGS","date":"2015-08-04","pret":-0.00178,"close":44.45}
{"ticker":"OGS","date":"2015-08-05","pret":-0.00895,"close":44.73}
{"ticker":"OGS","date":"2015-08-06","pret":0.0056,"close":44.23}
{"ticker":"OGS","date":"2015-08-07","pret":-0.01804,"close":44.63}
{"ticker":"OGS","date":"2015-08-10","pret":0.01736,"close":44.68}
{"ticker":"OGS","date":"2015-08-11","pret":-0.0009,"close":44.54}
{"ticker":"OGS","date":"2015-08-12","pret":-0.04438,"close":44.4}
{"ticker":"OGS","date":"2015-08-13","pret":0.03697,"close":44.39}
{"ticker":"OGS","date":"2015-08-14","pret":-0.00339,"close":45.09}
{"ticker":"OGS","date":"2015-08-17","pret":0.01727,"close":45.56}
{"ticker":"OGS","date":"2015-08-18","pret":0.01149,"close":45.2}
{"ticker":"OGS","date":"2015-08-19","pret":-0.01216,"close":45.12}
{"ticker":"OGS","date":"2015-08-20","pret":0.00156,"close":44.71}
{"ticker":"OGS","date":"2015-08-21","pret":-0.01974,"close":44.22}
{"ticker":"OGS","date":"2015-08-24","pret":-0.03387,"close":42.82}
{"ticker":"OGS","date":"2015-08-25","pret":0.03296,"close":42.69}
{"ticker":"OGS","date":"2015-08-26","pret":-0.016,"close":43}
{"ticker":"OGS","date":"2015-08-27","pret":-0.003,"close":43.33}
{"ticker":"OGS","date":"2015-08-28","pret":0.00231,"close":43.03}
{"ticker":"OGS","date":"2015-08-31","pret":-0.00694,"close":42.97}
{"ticker":"OGS","date":"2015-09-01","pret":-0.01544,"close":41.92}
{"ticker":"OGS","date":"2015-09-02","pret":-0.0026,"close":41.78}
{"ticker":"OGS","date":"2015-09-03","pret":-0.00902,"close":42.14}
{"ticker":"OGS","date":"2015-09-04","pret":-0.0043,"close":41.7}
{"ticker":"OGS","date":"2015-09-08","pret":0.01592,"close":42.83}
{"ticker":"OGS","date":"2015-09-09","pret":0.01102,"close":42.77}
{"ticker":"OGS","date":"2015-09-10","pret":-0.00468,"close":42.12}
{"ticker":"OGS","date":"2015-09-11","pret":-0.01606,"close":42.43}
{"ticker":"OGS","date":"2015-09-14","pret":0.01089,"close":42.36}
{"ticker":"OGS","date":"2015-09-15","pret":-0.00047,"close":42.74}
{"ticker":"OGS","date":"2015-09-16","pret":0.00961,"close":43.35}
{"ticker":"OGS","date":"2015-09-17","pret":0.01344,"close":44.03}
{"ticker":"OGS","date":"2015-09-18","pret":0.00414,"close":43.99}
{"ticker":"OGS","date":"2015-09-21","pret":0.01525,"close":43.98}
{"ticker":"OGS","date":"2015-09-22","pret":-0.01341,"close":43.62}
{"ticker":"OGS","date":"2015-09-23","pret":0.0016,"close":43.57}
{"ticker":"OGS","date":"2015-09-24","pret":-0.00504,"close":44.08}
{"ticker":"OGS","date":"2015-09-25","pret":0.01278,"close":44.16}
{"ticker":"OGS","date":"2015-09-28","pret":0.00045,"close":44.28}
{"ticker":"OGS","date":"2015-09-29","pret":0.00407,"close":44.35}
{"ticker":"OGS","date":"2015-09-30","pret":0.0036,"close":45.33}
{"ticker":"OGS","date":"2015-10-01","pret":0.02048,"close":45.18}
{"ticker":"OGS","date":"2015-10-02","pret":-0.00331,"close":46.15}
{"ticker":"OGS","date":"2015-10-05","pret":0.02554,"close":47.11}
{"ticker":"OGS","date":"2015-10-06","pret":0.0105,"close":46.47}
{"ticker":"OGS","date":"2015-10-07","pret":-0.00535,"close":46.69}
{"ticker":"OGS","date":"2015-10-08","pret":0.00662,"close":47.66}
{"ticker":"OGS","date":"2015-10-09","pret":0.01501,"close":47.47}
{"ticker":"OGS","date":"2015-10-12","pret":-0.00147,"close":47.9}
{"ticker":"OGS","date":"2015-10-13","pret":0.0044,"close":47.47}
{"ticker":"OGS","date":"2015-10-14","pret":-0.0044,"close":47.04}
{"ticker":"OGS","date":"2015-10-15","pret":-0.00759,"close":47.77}
{"ticker":"OGS","date":"2015-10-16","pret":0.01283,"close":48.26}
{"ticker":"OGS","date":"2015-10-19","pret":0.00459,"close":48.84}
{"ticker":"OGS","date":"2015-10-20","pret":0.0122,"close":48.65}
{"ticker":"OGS","date":"2015-10-21","pret":0.00185,"close":48.09}
{"ticker":"OGS","date":"2015-10-22","pret":-0.01031,"close":49.01}
{"ticker":"OGS","date":"2015-10-23","pret":0.01808,"close":48.32}
{"ticker":"OGS","date":"2015-10-26","pret":-0.00982,"close":49.13}
{"ticker":"OGS","date":"2015-10-27","pret":0.00513,"close":48.64}
{"ticker":"OGS","date":"2015-10-28","pret":-0.00246,"close":49.25}
{"ticker":"OGS","date":"2015-10-29","pret":0.00959,"close":48.81}
{"ticker":"OGS","date":"2015-10-30","pret":-0.00775,"close":48.84}
{"ticker":"OGS","date":"2015-11-02","pret":-0.00123,"close":48.32}
{"ticker":"OGS","date":"2015-11-03","pret":-0.01051,"close":48.54}
{"ticker":"OGS","date":"2015-11-04","pret":0.00413,"close":48.74}
{"ticker":"OGS","date":"2015-11-05","pret":0.00637,"close":48.49}
{"ticker":"OGS","date":"2015-11-06","pret":-0.01653,"close":46.77}
{"ticker":"OGS","date":"2015-11-09","pret":-0.03519,"close":46.36}
{"ticker":"OGS","date":"2015-11-10","pret":-0.00432,"close":47.21}
{"ticker":"OGS","date":"2015-11-11","pret":0.02377,"close":47.88}
{"ticker":"OGS","date":"2015-11-12","pret":0.00864,"close":47.02}
{"ticker":"OGS","date":"2015-11-13","pret":-0.01906,"close":46.32}
{"ticker":"OGS","date":"2015-11-16","pret":-0.00945,"close":47.58}
{"ticker":"OGS","date":"2015-11-17","pret":0.02516,"close":47.32}
{"ticker":"OGS","date":"2015-11-18","pret":-0.00464,"close":47.75}
{"ticker":"OGS","date":"2015-11-19","pret":0.0101,"close":48.16}
{"ticker":"OGS","date":"2015-11-20","pret":0.0129,"close":47.84}
{"ticker":"OGS","date":"2015-11-23","pret":-0.01039,"close":48.52}
{"ticker":"OGS","date":"2015-11-24","pret":0.00749,"close":48.7}
{"ticker":"OGS","date":"2015-11-25","pret":0.01113,"close":48.7}
{"ticker":"OGS","date":"2015-11-26"}
{"ticker":"OGS","date":"2015-11-27","pret":-0.00308,"close":48.92}
{"ticker":"OGS","date":"2015-11-30","pret":0.00717,"close":48.75}
{"ticker":"OGS","date":"2015-12-01","pret":-0.00041,"close":48.98}
{"ticker":"OGS","date":"2015-12-02","pret":-0.00184,"close":48.77}
{"ticker":"OGS","date":"2015-12-03","pret":0.00266,"close":47.74}
{"ticker":"OGS","date":"2015-12-04","pret":-0.02521,"close":48.44}
{"ticker":"OGS","date":"2015-12-07","pret":0.01207,"close":48.27}
{"ticker":"OGS","date":"2015-12-08","pret":-0.00685,"close":48.83}
{"ticker":"OGS","date":"2015-12-09","pret":0.01283,"close":48.4}
{"ticker":"OGS","date":"2015-12-10","pret":-0.00515,"close":47.68}
{"ticker":"OGS","date":"2015-12-11","pret":-0.02893,"close":46.85}
{"ticker":"OGS","date":"2015-12-14","pret":-0.00405,"close":46.82}
{"ticker":"OGS","date":"2015-12-15","pret":0.00171,"close":48.04}
{"ticker":"OGS","date":"2015-12-16","pret":0.03065,"close":49.08}
{"ticker":"OGS","date":"2015-12-17"}
{"ticker":"OGS","date":"2015-12-18","pret":0.01437,"close":48.69}
{"ticker":"OGS","date":"2015-12-21","pret":-0.00408,"close":48.7}
{"ticker":"OGS","date":"2015-12-22","pret":-0.00102,"close":49.71}
{"ticker":"OGS","date":"2015-12-23","pret":0.02148,"close":50.44}
{"ticker":"OGS","date":"2015-12-24","pret":0.00938,"close":50.35}
{"ticker":"OGS","date":"2015-12-28","pret":-0.00119,"close":51.33}
{"ticker":"OGS","date":"2015-12-29","pret":0.02047,"close":51.3}
{"ticker":"OGS","date":"2015-12-30","pret":-0.00039,"close":51.34}
{"ticker":"OGS","date":"2015-12-31","pret":-0.00039,"close":50.17}
{"ticker":"OGS","date":"2016-01-04","pret":-0.02627,"close":48.8}
{"ticker":"OGS","date":"2016-01-05","pret":-0.02308,"close":48.87}
{"ticker":"OHI","date":"2015-01-02","pret":-0.02157,"close":40.43}
{"ticker":"OHI","date":"2015-01-05","pret":0.02058,"close":41.08}
{"ticker":"OHI","date":"2015-01-06","pret":0.02647,"close":42.05}
{"ticker":"OHI","date":"2015-01-07","pret":0.0194,"close":42.84}
{"ticker":"OHI","date":"2015-01-08","pret":0.01973,"close":42.29}
{"ticker":"OHI","date":"2015-01-09","pret":-0.01642,"close":41.91}
{"ticker":"OHI","date":"2015-01-12","pret":-0.0045,"close":42.53}
{"ticker":"OHI","date":"2015-01-13","pret":0.01204,"close":42.81}
{"ticker":"OHI","date":"2015-01-14","pret":0.00795,"close":43.4}
{"ticker":"OHI","date":"2015-01-15","pret":0.01203,"close":43.45}
{"ticker":"OHI","date":"2015-01-16","pret":0.00184,"close":44.07}
{"ticker":"OHI","date":"2015-01-20","pret":0.01956,"close":44.4}
{"ticker":"OHI","date":"2015-01-21","pret":-0.00248,"close":44.14}
{"ticker":"OHI","date":"2015-01-22","pret":0.00226,"close":45.16}
{"ticker":"OHI","date":"2015-01-23","pret":0.02051,"close":44.5}
{"ticker":"OHI","date":"2015-01-26","pret":-0.02141,"close":44.53}
{"ticker":"OHI","date":"2015-01-27","pret":0.00405,"close":44.56}
{"ticker":"OHI","date":"2015-01-28","pret":0.00448,"close":44.96}
{"ticker":"OHI","date":"2015-01-29","pret":-0.00583,"close":44.64}
{"ticker":"OHI","date":"2015-01-30","pret":0.00382,"close":43.86}
{"ticker":"OHI","date":"2015-02-02","pret":-0.01968,"close":43.13}
{"ticker":"OHI","date":"2015-02-03","pret":-0.01473,"close":43.64}
{"ticker":"OHI","date":"2015-02-04","pret":-0.0173,"close":42.76}
{"ticker":"OHI","date":"2015-02-05","pret":0.00939,"close":43.11}
{"ticker":"OHI","date":"2015-02-06","pret":0.00652,"close":40.94}
{"ticker":"OHI","date":"2015-02-09","pret":-0.05022,"close":40.69}
{"ticker":"OHI","date":"2015-02-10","pret":-0.00686,"close":40.42}
{"ticker":"OHI","date":"2015-02-11","pret":-0.00197,"close":40.37}
{"ticker":"OHI","date":"2015-02-12","pret":0.00148,"close":40.67}
{"ticker":"OHI","date":"2015-02-13","pret":-0.00123,"close":40.61}
{"ticker":"OHI","date":"2015-02-17","pret":0.00074,"close":40.42}
{"ticker":"OHI","date":"2015-02-18","pret":-0.0037,"close":40.98}
{"ticker":"OHI","date":"2015-02-19","pret":0.00836,"close":39.81}
{"ticker":"OHI","date":"2015-02-20","pret":-0.02253,"close":40.34}
{"ticker":"OHI","date":"2015-02-23","pret":0.01368,"close":40.92}
{"ticker":"OHI","date":"2015-02-24","pret":-0.00049,"close":40.06}
{"ticker":"OHI","date":"2015-02-25","pret":-0.00049,"close":40.86}
{"ticker":"OHI","date":"2015-02-26","pret":0.01156,"close":39.98}
{"ticker":"OHI","date":"2015-02-27","pret":-0.0195,"close":40.06}
{"ticker":"OHI","date":"2015-03-02","pret":0.00522,"close":40.54}
{"ticker":"OHI","date":"2015-03-03","pret":0.00099,"close":40.26}
{"ticker":"OHI","date":"2015-03-04","pret":-0.00149,"close":40.11}
{"ticker":"OHI","date":"2015-03-05","pret":-0.00373,"close":40.01}
{"ticker":"OHI","date":"2015-03-06","pret":-0.01404,"close":38.02}
{"ticker":"OHI","date":"2015-03-09","pret":-0.03129,"close":38.65}
{"ticker":"OHI","date":"2015-03-10","pret":0.0039,"close":38.82}
{"ticker":"OHI","date":"2015-03-11","pret":0.00956,"close":38.94}
{"ticker":"OHI","date":"2015-03-12","pret":0.00819,"close":39.5}
{"ticker":"OHI","date":"2015-03-13","pret":0.00306,"close":39.17}
{"ticker":"OHI","date":"2015-03-16","pret":0.00203,"close":39.42}
{"ticker":"OHI","date":"2015-03-17","pret":0.00025,"close":39.38}
{"ticker":"OHI","date":"2015-03-18","pret":0.00076,"close":40.15}
{"ticker":"OHI","date":"2015-03-19","pret":0.01409,"close":39.92}
{"ticker":"OHI","date":"2015-03-20","pret":0.00175,"close":40.67}
{"ticker":"OHI","date":"2015-03-23","pret":0.01535,"close":41.09}
{"ticker":"OHI","date":"2015-03-24","pret":0.0088,"close":40.95}
{"ticker":"OHI","date":"2015-03-25","pret":-0.00195,"close":40.41}
{"ticker":"OHI","date":"2015-03-26","pret":-0.01896,"close":40.33}
{"ticker":"OHI","date":"2015-03-27","pret":-0.00124,"close":40.21}
{"ticker":"OHI","date":"2015-03-30","pret":0.00645,"close":41.13}
{"ticker":"OHI","date":"2015-03-31","pret":0.01546,"close":40.57}
{"ticker":"OHI","date":"2015-04-01","pret":-0.01028,"close":40.74}
{"ticker":"OHI","date":"2015-04-02","pret":0.0027,"close":41.48}
{"ticker":"OHI","date":"2015-04-06","pret":0.02544,"close":41.94}
{"ticker":"OHI","date":"2015-04-07","pret":-0.03135,"close":40.24}
{"ticker":"OHI","date":"2015-04-08","pret":-0.0052,"close":40.2}
{"ticker":"OHI","date":"2015-04-09","pret":-0.00622,"close":38.69}
{"ticker":"OHI","date":"2015-04-10","pret":-0.03171,"close":38.86}
{"ticker":"OHI","date":"2015-04-13","pret":0.00206,"close":38.48}
{"ticker":"OHI","date":"2015-04-14","pret":-0.0049,"close":38.47}
{"ticker":"OHI","date":"2015-04-15","pret":-0.00544,"close":38.25}
{"ticker":"OHI","date":"2015-04-16","pret":-0.01098,"close":38.09}
{"ticker":"OHI","date":"2015-04-17","pret":0.00079,"close":37.8}
{"ticker":"OHI","date":"2015-04-20","pret":-0.00897,"close":37.8}
{"ticker":"OHI","date":"2015-04-21","pret":0.00476,"close":38.3}
{"ticker":"OHI","date":"2015-04-22","pret":0.00945,"close":38.52}
{"ticker":"OHI","date":"2015-04-23","pret":0.00599,"close":38.29}
{"ticker":"OHI","date":"2015-04-24","pret":-0.00312,"close":38.53}
{"ticker":"OHI","date":"2015-04-27","pret":-0.00653,"close":37.96}
{"ticker":"OHI","date":"2015-04-28","pret":-0.01399,"close":37.75}
{"ticker":"OHI","date":"2015-04-29","pret":-0.00133,"close":36.65}
{"ticker":"OHI","date":"2015-04-30","pret":-0.02862,"close":36.09}
{"ticker":"OHI","date":"2015-05-01","pret":-0.00963,"close":36.29}
{"ticker":"OHI","date":"2015-05-04","pret":0.00854,"close":36.06}
{"ticker":"OHI","date":"2015-05-05","pret":-0.01297,"close":35.35}
{"ticker":"OHI","date":"2015-05-06","pret":-0.01879,"close":34.88}
{"ticker":"OHI","date":"2015-05-07","pret":-0.01024,"close":35.35}
{"ticker":"OHI","date":"2015-05-08","pret":0.01926,"close":36.19}
{"ticker":"OHI","date":"2015-05-11","pret":0.00727,"close":35.65}
{"ticker":"OHI","date":"2015-05-12","pret":-0.01713,"close":35.74}
{"ticker":"OHI","date":"2015-05-13","pret":0.0149,"close":35.03}
{"ticker":"OHI","date":"2015-05-14","pret":-0.01604,"close":35.84}
{"ticker":"OHI","date":"2015-05-15","pret":0.02077,"close":36.27}
{"ticker":"OHI","date":"2015-05-18","pret":0,"close":36.14}
{"ticker":"OHI","date":"2015-05-19","pret":-0.00167,"close":36.38}
{"ticker":"OHI","date":"2015-05-20","pret":0.01546,"close":36.41}
{"ticker":"OHI","date":"2015-05-21","pret":-0.00082,"close":36.19}
{"ticker":"OHI","date":"2015-05-22","pret":-0.01131,"close":36.16}
{"ticker":"OHI","date":"2015-05-26","pret":0.00277,"close":36.15}
{"ticker":"OHI","date":"2015-05-27","pret":0.00028,"close":36.31}
{"ticker":"OHI","date":"2015-05-28","pret":0.00441,"close":36.26}
{"ticker":"OHI","date":"2015-05-29","pret":-0.00055,"close":36.03}
{"ticker":"OHI","date":"2015-06-01","pret":-0.00719,"close":36.4}
{"ticker":"OHI","date":"2015-06-02","pret":0.00581,"close":36.12}
{"ticker":"OHI","date":"2015-06-03","pret":-0.0072,"close":35.42}
{"ticker":"OHI","date":"2015-06-04","pret":-0.01681,"close":35.46}
{"ticker":"OHI","date":"2015-06-05","pret":-0.01853,"close":34.39}
{"ticker":"OHI","date":"2015-06-08","pret":-0.01625,"close":34.71}
{"ticker":"OHI","date":"2015-06-09","pret":0.0151,"close":35.19}
{"ticker":"OHI","date":"2015-06-10","pret":0.01487,"close":36.24}
{"ticker":"OHI","date":"2015-06-11","pret":0.03541,"close":36.08}
{"ticker":"OHI","date":"2015-06-12","pret":-0.0149,"close":36.29}
{"ticker":"OHI","date":"2015-06-15","pret":0.00499,"close":35.71}
{"ticker":"OHI","date":"2015-06-16","pret":-0.01029,"close":35.96}
{"ticker":"OHI","date":"2015-06-17","pret":0.00446,"close":36.03}
{"ticker":"OHI","date":"2015-06-18","pret":0.0025,"close":36.48}
{"ticker":"OHI","date":"2015-06-19","pret":0.00912,"close":36.32}
{"ticker":"OHI","date":"2015-06-22","pret":0.00603,"close":35.81}
{"ticker":"OHI","date":"2015-06-23","pret":-0.021,"close":35.36}
{"ticker":"OHI","date":"2015-06-24","pret":-0.01039,"close":35.09}
{"ticker":"OHI","date":"2015-06-25","pret":-0.00623,"close":34.76}
{"ticker":"OHI","date":"2015-06-26","pret":-0.01315,"close":34.92}
{"ticker":"OHI","date":"2015-06-29","pret":0.00574,"close":34.72}
{"ticker":"OHI","date":"2015-06-30","pret":-0.00258,"close":34.33}
{"ticker":"OHI","date":"2015-07-01","pret":-0.02969,"close":34.75}
{"ticker":"OHI","date":"2015-07-02","pret":0.03055,"close":34.79}
{"ticker":"OHI","date":"2015-07-06","pret":-0.0069,"close":35.25}
{"ticker":"OHI","date":"2015-07-07","pret":0.01971,"close":35.83}
{"ticker":"OHI","date":"2015-07-08","pret":0.00845,"close":35.92}
{"ticker":"OHI","date":"2015-07-09","pret":0.01116,"close":35.3}
{"ticker":"OHI","date":"2015-07-10","pret":-0.01453,"close":35.3}
{"ticker":"OHI","date":"2015-07-13","pret":-0.00084,"close":35.36}
{"ticker":"OHI","date":"2015-07-14","pret":-0.00226,"close":35.32}
{"ticker":"OHI","date":"2015-07-15","pret":-0.00453,"close":35.31}
{"ticker":"OHI","date":"2015-07-16","pret":0.00988,"close":35.71}
{"ticker":"OHI","date":"2015-07-17","pret":-0.00056,"close":35.7}
{"ticker":"OHI","date":"2015-07-20","pret":0.00421,"close":36.02}
{"ticker":"OHI","date":"2015-07-21","pret":0.0078,"close":36.13}
{"ticker":"OHI","date":"2015-07-22","pret":0.00277,"close":36.3}
{"ticker":"OHI","date":"2015-07-23","pret":0.00525,"close":36.03}
{"ticker":"OHI","date":"2015-07-24","pret":-0.00913,"close":36.2}
{"ticker":"OHI","date":"2015-07-27","pret":0.00388,"close":36.43}
{"ticker":"OHI","date":"2015-07-28","pret":0.0091,"close":36.44}
{"ticker":"OHI","date":"2015-07-29","pret":-0.0152,"close":36.11}
{"ticker":"OHI","date":"2015-07-30","pret":0.00362,"close":35.87}
{"ticker":"OHI","date":"2015-07-31","pret":0.00277,"close":36.26}
{"ticker":"OHI","date":"2015-08-03","pret":0.00469,"close":36.64}
{"ticker":"OHI","date":"2015-08-04","pret":0.00932,"close":36.68}
{"ticker":"OHI","date":"2015-08-05","pret":0.00327,"close":36.22}
{"ticker":"OHI","date":"2015-08-06","pret":-0.01563,"close":36.11}
{"ticker":"OHI","date":"2015-08-07","pret":-0.0036,"close":35.86}
{"ticker":"OHI","date":"2015-08-10","pret":-0.00333,"close":35.34}
{"ticker":"OHI","date":"2015-08-11","pret":-0.01768,"close":35.49}
{"ticker":"OHI","date":"2015-08-12","pret":0.00283,"close":35.77}
{"ticker":"OHI","date":"2015-08-13","pret":0.01151,"close":35.99}
{"ticker":"OHI","date":"2015-08-14","pret":0.00167,"close":36.47}
{"ticker":"OHI","date":"2015-08-17","pret":0.01823,"close":36.84}
{"ticker":"OHI","date":"2015-08-18","pret":0.00546,"close":37.02}
{"ticker":"OHI","date":"2015-08-19","pret":0.00136,"close":36.69}
{"ticker":"OHI","date":"2015-08-20","pret":-0.006,"close":36.73}
{"ticker":"OHI","date":"2015-08-21","pret":0,"close":36.13}
{"ticker":"OHI","date":"2015-08-24","pret":-0.04703,"close":34.4}
{"ticker":"OHI","date":"2015-08-25","pret":0.00572,"close":33.3}
{"ticker":"OHI","date":"2015-08-26","pret":-0.03864,"close":33.65}
{"ticker":"OHI","date":"2015-08-27","pret":0.00708,"close":34.31}
{"ticker":"OHI","date":"2015-08-28","pret":0.00966,"close":34.35}
{"ticker":"OHI","date":"2015-08-31","pret":-0.00087,"close":33.78}
{"ticker":"OHI","date":"2015-09-01","pret":-0.02899,"close":33.05}
{"ticker":"OHI","date":"2015-09-02","pret":0.0012,"close":33.08}
{"ticker":"OHI","date":"2015-09-03","pret":-0.00632,"close":33.13}
{"ticker":"OHI","date":"2015-09-04","pret":-0.00818,"close":32.35}
{"ticker":"OHI","date":"2015-09-08","pret":-0.00488,"close":32.48}
{"ticker":"OHI","date":"2015-09-09","pret":-0.00275,"close":32.35}
{"ticker":"OHI","date":"2015-09-10","pret":-0.01264,"close":32.43}
{"ticker":"OHI","date":"2015-09-11","pret":0.00434,"close":32.92}
{"ticker":"OHI","date":"2015-09-14","pret":0.01898,"close":33.04}
{"ticker":"OHI","date":"2015-09-15","pret":0,"close":33.22}
{"ticker":"OHI","date":"2015-09-16","pret":0.00785,"close":33.48}
{"ticker":"OHI","date":"2015-09-17","pret":0.0063,"close":34.16}
{"ticker":"OHI","date":"2015-09-18","pret":0.00982,"close":34.75}
{"ticker":"OHI","date":"2015-09-21","pret":0.02802,"close":35.44}
{"ticker":"OHI","date":"2015-09-22","pret":0.01401,"close":35.19}
{"ticker":"OHI","date":"2015-09-23","pret":0.00312,"close":35.63}
{"ticker":"OHI","date":"2015-09-24","pret":0.00817,"close":35.56}
{"ticker":"OHI","date":"2015-09-25","pret":0.00168,"close":35.54}
{"ticker":"OHI","date":"2015-09-28","pret":-0.0059,"close":34.82}
{"ticker":"OHI","date":"2015-09-29","pret":-0.01706,"close":35.6}
{"ticker":"OHI","date":"2015-09-30","pret":0.02436,"close":35.15}
{"ticker":"OHI","date":"2015-10-01","pret":-0.01608,"close":35.25}
{"ticker":"OHI","date":"2015-10-02","pret":-0.00114,"close":35.26}
{"ticker":"OHI","date":"2015-10-05","pret":0.00624,"close":35.8}
{"ticker":"OHI","date":"2015-10-06","pret":0.01265,"close":35.77}
{"ticker":"OHI","date":"2015-10-07","pret":-0.00196,"close":36.08}
{"ticker":"OHI","date":"2015-10-08","pret":0.01058,"close":35.98}
{"ticker":"OHI","date":"2015-10-09","pret":-0.00416,"close":35.71}
{"ticker":"OHI","date":"2015-10-12","pret":-0.0039,"close":36.03}
{"ticker":"OHI","date":"2015-10-13","pret":0.00362,"close":35.87}
{"ticker":"OHI","date":"2015-10-14","pret":0,"close":35.47}
{"ticker":"OHI","date":"2015-10-15","pret":-0.01063,"close":35.83}
{"ticker":"OHI","date":"2015-10-16","pret":0.00924,"close":36.28}
{"ticker":"OHI","date":"2015-10-19","pret":0.00998,"close":36.56}
{"ticker":"OHI","date":"2015-10-20","pret":0.0044,"close":36.73}
{"ticker":"OHI","date":"2015-10-21","pret":0.0112,"close":36.93}
{"ticker":"OHI","date":"2015-10-22","pret":0.0046,"close":37.03}
{"ticker":"OHI","date":"2015-10-23","pret":-0.00216,"close":36.56}
{"ticker":"OHI","date":"2015-10-26","pret":-0.00898,"close":36.18}
{"ticker":"OHI","date":"2015-10-27","pret":-0.01265,"close":36.19}
{"ticker":"OHI","date":"2015-10-28","pret":0,"close":35.7}
{"ticker":"OHI","date":"2015-10-29","pret":-0.0312,"close":35}
{"ticker":"OHI","date":"2015-10-30","pret":0.00171,"close":34.52}
{"ticker":"OHI","date":"2015-11-02","pret":-0.01754,"close":35.03}
{"ticker":"OHI","date":"2015-11-03","pret":0.00087,"close":34.34}
{"ticker":"OHI","date":"2015-11-04","pret":0.00116,"close":34.58}
{"ticker":"OHI","date":"2015-11-05","pret":0,"close":34.64}
{"ticker":"OHI","date":"2015-11-06","pret":-0.00668,"close":32.52}
{"ticker":"OHI","date":"2015-11-09","pret":-0.05543,"close":32.08}
{"ticker":"OHI","date":"2015-11-10","pret":-0.00991,"close":32.35}
{"ticker":"OHI","date":"2015-11-11","pret":0.01083,"close":32.38}
{"ticker":"OHI","date":"2015-11-12","pret":-0.00556,"close":32.32}
{"ticker":"OHI","date":"2015-11-13","pret":0.00894,"close":32.36}
{"ticker":"OHI","date":"2015-11-16","pret":-0.00708,"close":32.69}
{"ticker":"OHI","date":"2015-11-17","pret":0.00401,"close":32.53}
{"ticker":"OHI","date":"2015-11-18","pret":0.00491,"close":33.02}
{"ticker":"OHI","date":"2015-11-19","pret":0.01338,"close":33.23}
{"ticker":"OHI","date":"2015-11-20","pret":0.00782,"close":33.75}
{"ticker":"OHI","date":"2015-11-23","pret":0.01251,"close":34.01}
{"ticker":"OHI","date":"2015-11-24","pret":0.00355,"close":34.05}
{"ticker":"OHI","date":"2015-11-25","pret":0.00412,"close":34.09}
{"ticker":"OHI","date":"2015-11-26"}
{"ticker":"OHI","date":"2015-11-27","pret":0.00147,"close":34.59}
{"ticker":"OHI","date":"2015-11-30","pret":0.01485,"close":34.44}
{"ticker":"OHI","date":"2015-12-01","pret":-0.00116,"close":34.55}
{"ticker":"OHI","date":"2015-12-02","pret":-0.00377,"close":33.67}
{"ticker":"OHI","date":"2015-12-03","pret":-0.02649,"close":33.22}
{"ticker":"OHI","date":"2015-12-04","pret":-0.00568,"close":33.64}
{"ticker":"OHI","date":"2015-12-07","pret":0.00807,"close":33.96}
{"ticker":"OHI","date":"2015-12-08","pret":0.00977,"close":33.57}
{"ticker":"OHI","date":"2015-12-09","pret":-0.01634,"close":33.43}
{"ticker":"OHI","date":"2015-12-10","pret":0.00269,"close":33.39}
{"ticker":"OHI","date":"2015-12-11","pret":-0.0084,"close":33.31}
{"ticker":"OHI","date":"2015-12-14","pret":0,"close":33.42}
{"ticker":"OHI","date":"2015-12-15","pret":0.009,"close":33.72}
{"ticker":"OHI","date":"2015-12-16","pret":0.00921,"close":34.68}
{"ticker":"OHI","date":"2015-12-17"}
{"ticker":"OHI","date":"2015-12-18","pret":0.0173,"close":33.91}
{"ticker":"OHI","date":"2015-12-21","pret":-0.00759,"close":34.03}
{"ticker":"OHI","date":"2015-12-22","pret":-0.00117,"close":34.23}
{"ticker":"OHI","date":"2015-12-23","pret":0.0038,"close":34.47}
{"ticker":"OHI","date":"2015-12-24","pret":0.00641,"close":34.57}
{"ticker":"OHI","date":"2015-12-28","pret":0.0029,"close":35.08}
{"ticker":"OHI","date":"2015-12-29","pret":0.01636,"close":35.36}
{"ticker":"OHI","date":"2015-12-30","pret":0.00568,"close":35.25}
{"ticker":"OHI","date":"2015-12-31","pret":0.00057,"close":34.98}
{"ticker":"OHI","date":"2016-01-04","pret":-0.01282,"close":35.3}
{"ticker":"OHI","date":"2016-01-05","pret":0.0114,"close":35.78}
{"ticker":"OI","date":"2015-01-02","pret":-0.00772,"close":26.75}
{"ticker":"OI","date":"2015-01-05","pret":-0.0209,"close":25.7}
{"ticker":"OI","date":"2015-01-06","pret":-0.03102,"close":25.36}
{"ticker":"OI","date":"2015-01-07","pret":-0.00781,"close":25.14}
{"ticker":"OI","date":"2015-01-08","pret":-0.01143,"close":25.46}
{"ticker":"OI","date":"2015-01-09","pret":0.0079,"close":24.89}
{"ticker":"OI","date":"2015-01-12","pret":-0.02469,"close":24.58}
{"ticker":"OI","date":"2015-01-13","pret":-0.00081,"close":24.41}
{"ticker":"OI","date":"2015-01-14","pret":-0.0349,"close":24.42}
{"ticker":"OI","date":"2015-01-15","pret":0.0215,"close":23.57}
{"ticker":"OI","date":"2015-01-16","pret":-0.03878,"close":23.83}
{"ticker":"OI","date":"2015-01-20","pret":0.01393,"close":23.31}
{"ticker":"OI","date":"2015-01-21","pret":-0.02204,"close":23.45}
{"ticker":"OI","date":"2015-01-22","pret":0.0132,"close":24.23}
{"ticker":"OI","date":"2015-01-23","pret":0.01969,"close":23.5}
{"ticker":"OI","date":"2015-01-26","pret":-0.02904,"close":23.45}
{"ticker":"OI","date":"2015-01-27","pret":-0.01462,"close":23.51}
{"ticker":"OI","date":"2015-01-28","pret":0.0227,"close":23.04}
{"ticker":"OI","date":"2015-01-29","pret":-0.02357,"close":23.05}
{"ticker":"OI","date":"2015-01-30","pret":-0.00915,"close":23.35}
{"ticker":"OI","date":"2015-02-02","pret":0.0323,"close":24.22}
{"ticker":"OI","date":"2015-02-03","pret":0.03334,"close":24.37}
{"ticker":"OI","date":"2015-02-04","pret":-0.0103,"close":24.22}
{"ticker":"OI","date":"2015-02-05","pret":0.01316,"close":25.11}
{"ticker":"OI","date":"2015-02-06","pret":0.02622,"close":25.02}
{"ticker":"OI","date":"2015-02-09","pret":-0.0092,"close":25.18}
{"ticker":"OI","date":"2015-02-10","pret":0.01831,"close":25.53}
{"ticker":"OI","date":"2015-02-11","pret":0.00551,"close":25.48}
{"ticker":"OI","date":"2015-02-12","pret":0.00587,"close":25.9}
{"ticker":"OI","date":"2015-02-13","pret":0.01471,"close":26.36}
{"ticker":"OI","date":"2015-02-17","pret":0.00842,"close":26.04}
{"ticker":"OI","date":"2015-02-18","pret":-0.01188,"close":26.52}
{"ticker":"OI","date":"2015-02-19","pret":0.01796,"close":26.1}
{"ticker":"OI","date":"2015-02-20","pret":-0.01411,"close":25.9}
{"ticker":"OI","date":"2015-02-23","pret":-0.00771,"close":25.81}
{"ticker":"OI","date":"2015-02-24","pret":-0.00078,"close":26.25}
{"ticker":"OI","date":"2015-02-25","pret":0.0169,"close":26.07}
{"ticker":"OI","date":"2015-02-26","pret":-0.00573,"close":26.27}
{"ticker":"OI","date":"2015-02-27","pret":0.00459,"close":26.16}
{"ticker":"OI","date":"2015-03-02","pret":-0.0042,"close":25.99}
{"ticker":"OI","date":"2015-03-03","pret":-0.00923,"close":25.82}
{"ticker":"OI","date":"2015-03-04","pret":-0.00659,"close":25.11}
{"ticker":"OI","date":"2015-03-05","pret":-0.02004,"close":24.58}
{"ticker":"OI","date":"2015-03-06","pret":-0.02818,"close":23.99}
{"ticker":"OI","date":"2015-03-09","pret":-0.02063,"close":23.77}
{"ticker":"OI","date":"2015-03-10","pret":-0.02149,"close":23.35}
{"ticker":"OI","date":"2015-03-11","pret":-0.00427,"close":23.24}
{"ticker":"OI","date":"2015-03-12","pret":-0.00989,"close":23.24}
{"ticker":"OI","date":"2015-03-13","pret":-0.0026,"close":22.85}
{"ticker":"OI","date":"2015-03-16","pret":-0.00478,"close":23.2}
{"ticker":"OI","date":"2015-03-17","pret":0.00737,"close":23.34}
{"ticker":"OI","date":"2015-03-18","pret":0.00345,"close":23.97}
{"ticker":"OI","date":"2015-03-19","pret":0.02256,"close":23.38}
{"ticker":"OI","date":"2015-03-20","pret":-0.01271,"close":23.56}
{"ticker":"OI","date":"2015-03-23","pret":0.00425,"close":23.57}
{"ticker":"OI","date":"2015-03-24","pret":-0.00127,"close":23.68}
{"ticker":"OI","date":"2015-03-25","pret":0.00551,"close":23.2}
{"ticker":"OI","date":"2015-03-26","pret":-0.02093,"close":23.19}
{"ticker":"OI","date":"2015-03-27","pret":0.00172,"close":23.18}
{"ticker":"OI","date":"2015-03-30","pret":0.00601,"close":23.52}
{"ticker":"OI","date":"2015-03-31","pret":-0.00558,"close":23.32}
{"ticker":"OI","date":"2015-04-01","pret":0.00473,"close":23.37}
{"ticker":"OI","date":"2015-04-02","pret":0.00385,"close":23.54}
{"ticker":"OI","date":"2015-04-06","pret":0.00977,"close":24.07}
{"ticker":"OI","date":"2015-04-07","pret":0.01677,"close":24.04}
{"ticker":"OI","date":"2015-04-08","pret":0.00208,"close":24.49}
{"ticker":"OI","date":"2015-04-09","pret":0.01401,"close":24.53}
{"ticker":"OI","date":"2015-04-10","pret":0.00368,"close":24.42}
{"ticker":"OI","date":"2015-04-13","pret":-0.01107,"close":24.22}
{"ticker":"OI","date":"2015-04-14","pret":-0.00165,"close":24.19}
{"ticker":"OI","date":"2015-04-15","pret":0.00124,"close":24.42}
{"ticker":"OI","date":"2015-04-16","pret":0.00329,"close":24.2}
{"ticker":"OI","date":"2015-04-17","pret":-0.01366,"close":24.2}
{"ticker":"OI","date":"2015-04-20","pret":0.01119,"close":24.27}
{"ticker":"OI","date":"2015-04-21","pret":0.00041,"close":23.99}
{"ticker":"OI","date":"2015-04-22","pret":-0.00993,"close":24.25}
{"ticker":"OI","date":"2015-04-23","pret":0.00787,"close":24.39}
{"ticker":"OI","date":"2015-04-24","pret":0.00822,"close":24.54}
{"ticker":"OI","date":"2015-04-27","pret":0.00694,"close":24.56}
{"ticker":"OI","date":"2015-04-28","pret":-0.00448,"close":25.14}
{"ticker":"OI","date":"2015-04-29","pret":-0.00204,"close":24.19}
{"ticker":"OI","date":"2015-04-30","pret":-0.0278,"close":23.91}
{"ticker":"OI","date":"2015-05-01","pret":0.0113,"close":24.24}
{"ticker":"OI","date":"2015-05-04","pret":0.02018,"close":24.92}
{"ticker":"OI","date":"2015-05-05","pret":0.01135,"close":24.52}
{"ticker":"OI","date":"2015-05-06","pret":-0.0085,"close":24.13}
{"ticker":"OI","date":"2015-05-07","pret":-0.02386,"close":23.97}
{"ticker":"OI","date":"2015-05-08","pret":0.01282,"close":24.31}
{"ticker":"OI","date":"2015-05-11","pret":-0.00247,"close":24.16}
{"ticker":"OI","date":"2015-05-12","pret":-0.01035,"close":23.79}
{"ticker":"OI","date":"2015-05-13","pret":0.07729,"close":25.98}
{"ticker":"OI","date":"2015-05-14","pret":0.00806,"close":25.84}
{"ticker":"OI","date":"2015-05-15","pret":-0.01424,"close":25.64}
{"ticker":"OI","date":"2015-05-18","pret":-0.00155,"close":25.84}
{"ticker":"OI","date":"2015-05-19","pret":0.00233,"close":25.52}
{"ticker":"OI","date":"2015-05-20","pret":-0.00973,"close":25.04}
{"ticker":"OI","date":"2015-05-21","pret":-0.02135,"close":24.99}
{"ticker":"OI","date":"2015-05-22","pret":0,"close":24.77}
{"ticker":"OI","date":"2015-05-26","pret":-0.01571,"close":24.02}
{"ticker":"OI","date":"2015-05-27","pret":-0.02508,"close":24.14}
{"ticker":"OI","date":"2015-05-28","pret":0.00374,"close":24}
{"ticker":"OI","date":"2015-05-29","pret":-0.00833,"close":23.9}
{"ticker":"OI","date":"2015-06-01","pret":0.00417,"close":24.36}
{"ticker":"OI","date":"2015-06-02","pret":0.01283,"close":24.45}
{"ticker":"OI","date":"2015-06-03","pret":0.00656,"close":24.4}
{"ticker":"OI","date":"2015-06-04","pret":-0.00779,"close":24.25}
{"ticker":"OI","date":"2015-06-05","pret":-0.01201,"close":24.32}
{"ticker":"OI","date":"2015-06-08","pret":0.01366,"close":24.23}
{"ticker":"OI","date":"2015-06-09","pret":-0.00082,"close":24.34}
{"ticker":"OI","date":"2015-06-10","pret":0.00452,"close":24.54}
{"ticker":"OI","date":"2015-06-11","pret":0.00897,"close":24.66}
{"ticker":"OI","date":"2015-06-12","pret":-0.00122,"close":24.31}
{"ticker":"OI","date":"2015-06-15","pret":-0.01474,"close":23.9}
{"ticker":"OI","date":"2015-06-16","pret":-0.01663,"close":23.81}
{"ticker":"OI","date":"2015-06-17","pret":0.00209,"close":23.94}
{"ticker":"OI","date":"2015-06-18","pret":0.00626,"close":24.09}
{"ticker":"OI","date":"2015-06-19","pret":-0.00417,"close":24.12}
{"ticker":"OI","date":"2015-06-22","pret":0.01327,"close":24.14}
{"ticker":"OI","date":"2015-06-23","pret":-0.0062,"close":24.23}
{"ticker":"OI","date":"2015-06-24","pret":0.00166,"close":23.9}
{"ticker":"OI","date":"2015-06-25","pret":-0.01166,"close":23.72}
{"ticker":"OI","date":"2015-06-26","pret":-0.00757,"close":23.67}
{"ticker":"OI","date":"2015-06-29","pret":-0.00848,"close":23.06}
{"ticker":"OI","date":"2015-06-30","pret":-0.01156,"close":22.94}
{"ticker":"OI","date":"2015-07-01","pret":-0.00518,"close":22.93}
{"ticker":"OI","date":"2015-07-02","pret":-0.00651,"close":22.91}
{"ticker":"OI","date":"2015-07-06","pret":-0.01183,"close":22.53}
{"ticker":"OI","date":"2015-07-07","pret":-0.01019,"close":22.63}
{"ticker":"OI","date":"2015-07-08","pret":-0.00894,"close":21.75}
{"ticker":"OI","date":"2015-07-09","pret":-0.00812,"close":22.05}
{"ticker":"OI","date":"2015-07-10","pret":0.00767,"close":22.1}
{"ticker":"OI","date":"2015-07-13","pret":-0.00225,"close":22.22}
{"ticker":"OI","date":"2015-07-14","pret":-0.00497,"close":22.19}
{"ticker":"OI","date":"2015-07-15","pret":0.00271,"close":22.05}
{"ticker":"OI","date":"2015-07-16","pret":-0.00045,"close":22.27}
{"ticker":"OI","date":"2015-07-17","pret":0.00406,"close":21.98}
{"ticker":"OI","date":"2015-07-20","pret":-0.01359,"close":21.72}
{"ticker":"OI","date":"2015-07-21","pret":-0.01146,"close":21.62}
{"ticker":"OI","date":"2015-07-22","pret":-0.00694,"close":21.49}
{"ticker":"OI","date":"2015-07-23","pret":0.00371,"close":21.5}
{"ticker":"OI","date":"2015-07-24","pret":-0.00836,"close":20.84}
{"ticker":"OI","date":"2015-07-27","pret":-0.03466,"close":20.59}
{"ticker":"OI","date":"2015-07-28","pret":0.00386,"close":20.96}
{"ticker":"OI","date":"2015-07-29","pret":0.01006,"close":21.41}
{"ticker":"OI","date":"2015-07-30","pret":0.02168,"close":21.49}
{"ticker":"OI","date":"2015-07-31","pret":0.00512,"close":21.35}
{"ticker":"OI","date":"2015-08-03","pret":-0.01354,"close":20.82}
{"ticker":"OI","date":"2015-08-04","pret":-0.02234,"close":20.86}
{"ticker":"OI","date":"2015-08-05","pret":0.011,"close":21.13}
{"ticker":"OI","date":"2015-08-06","pret":0.00427,"close":21.16}
{"ticker":"OI","date":"2015-08-07","pret":-0.00095,"close":20.9}
{"ticker":"OI","date":"2015-08-10","pret":-0.00285,"close":21.82}
{"ticker":"OI","date":"2015-08-11","pret":0.02441,"close":21.64}
{"ticker":"OI","date":"2015-08-12","pret":-0.00372,"close":21.86}
{"ticker":"OI","date":"2015-08-13","pret":0.01341,"close":21.5}
{"ticker":"OI","date":"2015-08-14","pret":-0.01341,"close":22.1}
{"ticker":"OI","date":"2015-08-17","pret":0.02891,"close":22.22}
{"ticker":"OI","date":"2015-08-18","pret":0.00406,"close":22.08}
{"ticker":"OI","date":"2015-08-19","pret":-0.01224,"close":21.72}
{"ticker":"OI","date":"2015-08-20","pret":-0.01609,"close":21.09}
{"ticker":"OI","date":"2015-08-21","pret":-0.03011,"close":20.32}
{"ticker":"OI","date":"2015-08-24","pret":-0.07125,"close":19.74}
{"ticker":"OI","date":"2015-08-25","pret":0.04414,"close":19.42}
{"ticker":"OI","date":"2015-08-26","pret":-0.02333,"close":19.82}
{"ticker":"OI","date":"2015-08-27","pret":0.01396,"close":20.77}
{"ticker":"OI","date":"2015-08-28","pret":0.02156,"close":20.82}
{"ticker":"OI","date":"2015-08-31","pret":-0.00097,"close":20.85}
{"ticker":"OI","date":"2015-09-01","pret":-0.0127,"close":19.99}
{"ticker":"OI","date":"2015-09-02","pret":-0.00148,"close":20.21}
{"ticker":"OI","date":"2015-09-03","pret":-0.00296,"close":20.49}
{"ticker":"OI","date":"2015-09-04","pret":-0.00693,"close":19.86}
{"ticker":"OI","date":"2015-09-08","pret":0.01038,"close":20.93}
{"ticker":"OI","date":"2015-09-09","pret":0.0419,"close":20.66}
{"ticker":"OI","date":"2015-09-10","pret":-0.02242,"close":20.51}
{"ticker":"OI","date":"2015-09-11","pret":-0.01948,"close":20.03}
{"ticker":"OI","date":"2015-09-14","pret":-0.01887,"close":20.08}
{"ticker":"OI","date":"2015-09-15","pret":0.04124,"close":21.42}
{"ticker":"OI","date":"2015-09-16","pret":0.03172,"close":21.67}
{"ticker":"OI","date":"2015-09-17","pret":0.00789,"close":21.43}
{"ticker":"OI","date":"2015-09-18","pret":-0.01914,"close":21.43}
{"ticker":"OI","date":"2015-09-21","pret":0.01729,"close":22.15}
{"ticker":"OI","date":"2015-09-22","pret":0.00784,"close":21.6}
{"ticker":"OI","date":"2015-09-23","pret":-0.00877,"close":21.1}
{"ticker":"OI","date":"2015-09-24","pret":-0.03539,"close":20.84}
{"ticker":"OI","date":"2015-09-25","pret":0.01051,"close":21.12}
{"ticker":"OI","date":"2015-09-28","pret":-0.00238,"close":20.64}
{"ticker":"OI","date":"2015-09-29","pret":-0.01973,"close":20.47}
{"ticker":"OI","date":"2015-09-30","pret":0.00533,"close":20.72}
{"ticker":"OI","date":"2015-10-01","pret":0.0053,"close":20.89}
{"ticker":"OI","date":"2015-10-02","pret":-0.00482,"close":21.4}
{"ticker":"OI","date":"2015-10-05","pret":0.04348,"close":21.85}
{"ticker":"OI","date":"2015-10-06","pret":0.01058,"close":21.9}
{"ticker":"OI","date":"2015-10-07","pret":0.00684,"close":22.37}
{"ticker":"OI","date":"2015-10-08","pret":0.0131,"close":23.4}
{"ticker":"OI","date":"2015-10-09","pret":0.04732,"close":23.46}
{"ticker":"OI","date":"2015-10-12","pret":0.00597,"close":23.38}
{"ticker":"OI","date":"2015-10-13","pret":-0.01155,"close":23.21}
{"ticker":"OI","date":"2015-10-14","pret":-0.00129,"close":23.55}
{"ticker":"OI","date":"2015-10-15","pret":0.01878,"close":23.79}
{"ticker":"OI","date":"2015-10-16","pret":0.00548,"close":23.45}
{"ticker":"OI","date":"2015-10-19","pret":-0.01397,"close":23.39}
{"ticker":"OI","date":"2015-10-20","pret":-0.0047,"close":23.57}
{"ticker":"OI","date":"2015-10-21","pret":0.00853,"close":23.13}
{"ticker":"OI","date":"2015-10-22","pret":-0.00982,"close":23.83}
{"ticker":"OI","date":"2015-10-23","pret":0.02709,"close":23.6}
{"ticker":"OI","date":"2015-10-26","pret":-0.01769,"close":23.4}
{"ticker":"OI","date":"2015-10-27","pret":-0.01326,"close":22.66}
{"ticker":"OI","date":"2015-10-28","pret":-0.03017,"close":21.75}
{"ticker":"OI","date":"2015-10-29","pret":-0.0454,"close":21.44}
{"ticker":"OI","date":"2015-10-30","pret":-0.00466,"close":21.55}
{"ticker":"OI","date":"2015-11-02","pret":-0.00047,"close":21.79}
{"ticker":"OI","date":"2015-11-03","pret":0.01483,"close":22.17}
{"ticker":"OI","date":"2015-11-04","pret":0.02319,"close":21.92}
{"ticker":"OI","date":"2015-11-05","pret":-0.01266,"close":21.51}
{"ticker":"OI","date":"2015-11-06","pret":-0.02816,"close":21.26}
{"ticker":"OI","date":"2015-11-09","pret":-0.00752,"close":20.66}
{"ticker":"OI","date":"2015-11-10","pret":-0.03065,"close":20.11}
{"ticker":"OI","date":"2015-11-11","pret":-0.02064,"close":19.96}
{"ticker":"OI","date":"2015-11-12","pret":-0.01602,"close":18.8}
{"ticker":"OI","date":"2015-11-13","pret":-0.05071,"close":18.75}
{"ticker":"OI","date":"2015-11-16","pret":-0.00532,"close":19.02}
{"ticker":"OI","date":"2015-11-17","pret":0.01536,"close":18.79}
{"ticker":"OI","date":"2015-11-18","pret":-0.01056,"close":18.83}
{"ticker":"OI","date":"2015-11-19","pret":0.00159,"close":18.92}
{"ticker":"OI","date":"2015-11-20","pret":0.00792,"close":18.76}
{"ticker":"OI","date":"2015-11-23","pret":-0.01058,"close":19.19}
{"ticker":"OI","date":"2015-11-24","pret":0.0153,"close":19.59}
{"ticker":"OI","date":"2015-11-25","pret":0.02175,"close":19.31}
{"ticker":"OI","date":"2015-11-26"}
{"ticker":"OI","date":"2015-11-27","pret":-0.01133,"close":19.24}
{"ticker":"OI","date":"2015-11-30","pret":-0.00311,"close":19.29}
{"ticker":"OI","date":"2015-12-01","pret":0.0088,"close":19.35}
{"ticker":"OI","date":"2015-12-02","pret":-0.00516,"close":18.91}
{"ticker":"OI","date":"2015-12-03","pret":-0.01461,"close":18.9}
{"ticker":"OI","date":"2015-12-04","pret":-0.0058,"close":19.3}
{"ticker":"OI","date":"2015-12-07","pret":0.00842,"close":18.82}
{"ticker":"OI","date":"2015-12-08","pret":-0.02602,"close":18.03}
{"ticker":"OI","date":"2015-12-09","pret":-0.03003,"close":18}
{"ticker":"OI","date":"2015-12-10","pret":-0.00111,"close":18.16}
{"ticker":"OI","date":"2015-12-11","pret":-0.031,"close":17.51}
{"ticker":"OI","date":"2015-12-14","pret":-0.00057,"close":17.21}
{"ticker":"OI","date":"2015-12-15","pret":-0.01094,"close":17.29}
{"ticker":"OI","date":"2015-12-16","pret":0.00404,"close":17.36}
{"ticker":"OI","date":"2015-12-17"}
{"ticker":"OI","date":"2015-12-18","pret":-0.03045,"close":17.06}
{"ticker":"OI","date":"2015-12-21","pret":0.02234,"close":16.96}
{"ticker":"OI","date":"2015-12-22","pret":-0.01405,"close":17.01}
{"ticker":"OI","date":"2015-12-23","pret":0.01811,"close":17.57}
{"ticker":"OI","date":"2015-12-24","pret":0.01893,"close":17.66}
{"ticker":"OI","date":"2015-12-28","pret":-0.00284,"close":17.47}
{"ticker":"OI","date":"2015-12-29","pret":0.00171,"close":17.69}
{"ticker":"OI","date":"2015-12-30","pret":0.00284,"close":17.52}
{"ticker":"OI","date":"2015-12-31","pret":-0.00969,"close":17.42}
{"ticker":"OI","date":"2016-01-04","pret":-0.01908,"close":17.06}
{"ticker":"OI","date":"2016-01-05","pret":-0.00644,"close":16.28}
{"ticker":"OII","date":"2015-01-02","pret":0.0046,"close":58.85}
{"ticker":"OII","date":"2015-01-05","pret":-0.01938,"close":56.96}
{"ticker":"OII","date":"2015-01-06","pret":-0.01977,"close":55.68}
{"ticker":"OII","date":"2015-01-07","pret":-0.00425,"close":55.76}
{"ticker":"OII","date":"2015-01-08","pret":-0.00231,"close":56.45}
{"ticker":"OII","date":"2015-01-09","pret":0.0039,"close":55.6}
{"ticker":"OII","date":"2015-01-12","pret":-0.03828,"close":53.67}
{"ticker":"OII","date":"2015-01-13","pret":-0.00999,"close":53.75}
{"ticker":"OII","date":"2015-01-14","pret":-0.0114,"close":52.99}
{"ticker":"OII","date":"2015-01-15","pret":0.00992,"close":50.91}
{"ticker":"OII","date":"2015-01-16","pret":-0.04942,"close":53.99}
{"ticker":"OII","date":"2015-01-20","pret":0.04886,"close":53.3}
{"ticker":"OII","date":"2015-01-21","pret":-0.00205,"close":54.18}
{"ticker":"OII","date":"2015-01-22","pret":0.02033,"close":53.48}
{"ticker":"OII","date":"2015-01-23","pret":-0.02726,"close":52.35}
{"ticker":"OII","date":"2015-01-26","pret":-0.01363,"close":53.58}
{"ticker":"OII","date":"2015-01-27","pret":0.01156,"close":53.44}
{"ticker":"OII","date":"2015-01-28","pret":0,"close":51.2}
{"ticker":"OII","date":"2015-01-29","pret":-0.03041,"close":51.28}
{"ticker":"OII","date":"2015-01-30","pret":-0.01133,"close":52.36}
{"ticker":"OII","date":"2015-02-02","pret":0.04098,"close":54.4}
{"ticker":"OII","date":"2015-02-03","pret":0.04045,"close":55.61}
{"ticker":"OII","date":"2015-02-04","pret":-0.01129,"close":53.97}
{"ticker":"OII","date":"2015-02-05","pret":0.00238,"close":55.62}
{"ticker":"OII","date":"2015-02-06","pret":0.02079,"close":55.84}
{"ticker":"OII","date":"2015-02-09","pret":0.00018,"close":55.65}
{"ticker":"OII","date":"2015-02-10","pret":-0.00466,"close":54.77}
{"ticker":"OII","date":"2015-02-11","pret":-0.03084,"close":54.46}
{"ticker":"OII","date":"2015-02-12","pret":-0.037,"close":49.88}
{"ticker":"OII","date":"2015-02-13","pret":-0.02492,"close":50.47}
{"ticker":"OII","date":"2015-02-17","pret":-0.00633,"close":51.96}
{"ticker":"OII","date":"2015-02-18","pret":0.02023,"close":52.07}
{"ticker":"OII","date":"2015-02-19","pret":-0.02142,"close":52.4}
{"ticker":"OII","date":"2015-02-20","pret":0.03628,"close":52.63}
{"ticker":"OII","date":"2015-02-23","pret":0.00153,"close":53.24}
{"ticker":"OII","date":"2015-02-24","pret":0.02382,"close":53.73}
{"ticker":"OII","date":"2015-02-25","pret":0.00056,"close":54.07}
{"ticker":"OII","date":"2015-02-26","pret":0.00205,"close":54.04}
{"ticker":"OII","date":"2015-02-27","pret":0.01277,"close":54.53}
{"ticker":"OII","date":"2015-03-02","pret":0.00129,"close":54.17}
{"ticker":"OII","date":"2015-03-03","pret":-0.00386,"close":53.82}
{"ticker":"OII","date":"2015-03-04","pret":-0.00908,"close":53.9}
{"ticker":"OII","date":"2015-03-05","pret":0.00167,"close":53.49}
{"ticker":"OII","date":"2015-03-06","pret":-0.01497,"close":52.52}
{"ticker":"OII","date":"2015-03-09","pret":-0.00928,"close":52.66}
{"ticker":"OII","date":"2015-03-10","pret":-0.00668,"close":52}
{"ticker":"OII","date":"2015-03-11","pret":-0.00038,"close":52.01}
{"ticker":"OII","date":"2015-03-12","pret":0.00058,"close":50.96}
{"ticker":"OII","date":"2015-03-13","pret":-0.0337,"close":49.34}
{"ticker":"OII","date":"2015-03-16","pret":-0.02264,"close":48.68}
{"ticker":"OII","date":"2015-03-17","pret":-0.01614,"close":49.98}
{"ticker":"OII","date":"2015-03-18","pret":0.02381,"close":52.8}
{"ticker":"OII","date":"2015-03-19","pret":0.05402,"close":52.84}
{"ticker":"OII","date":"2015-03-20","pret":0.01644,"close":52.53}
{"ticker":"OII","date":"2015-03-23","pret":-0.01283,"close":52.66}
{"ticker":"OII","date":"2015-03-24","pret":0.00511,"close":52.56}
{"ticker":"OII","date":"2015-03-25","pret":0.00226,"close":53.49}
{"ticker":"OII","date":"2015-03-26","pret":0.02218,"close":53.54}
{"ticker":"OII","date":"2015-03-27","pret":-0.01898,"close":53.59}
{"ticker":"OII","date":"2015-03-30","pret":0.00674,"close":53.78}
{"ticker":"OII","date":"2015-03-31","pret":-0.00149,"close":53.93}
{"ticker":"OII","date":"2015-04-01","pret":0.01484,"close":54.5}
{"ticker":"OII","date":"2015-04-02","pret":0.00239,"close":54.59}
{"ticker":"OII","date":"2015-04-06","pret":0.0075,"close":55.95}
{"ticker":"OII","date":"2015-04-07","pret":0.01825,"close":55.54}
{"ticker":"OII","date":"2015-04-08","pret":-0.00054,"close":55.55}
{"ticker":"OII","date":"2015-04-09","pret":-0.00197,"close":56.76}
{"ticker":"OII","date":"2015-04-10","pret":0.02148,"close":57.75}
{"ticker":"OII","date":"2015-04-13","pret":0.01482,"close":55.73}
{"ticker":"OII","date":"2015-04-14","pret":-0.03022,"close":56.86}
{"ticker":"OII","date":"2015-04-15","pret":0.02275,"close":59.12}
{"ticker":"OII","date":"2015-04-16","pret":0.02446,"close":58.46}
{"ticker":"OII","date":"2015-04-17","pret":-0.00102,"close":56.81}
{"ticker":"OII","date":"2015-04-20","pret":-0.03395,"close":57.26}
{"ticker":"OII","date":"2015-04-21","pret":0.00562,"close":55.14}
{"ticker":"OII","date":"2015-04-22","pret":-0.03169,"close":57.16}
{"ticker":"OII","date":"2015-04-23","pret":0.02554,"close":55.57}
{"ticker":"OII","date":"2015-04-24","pret":-0.02608,"close":54.1}
{"ticker":"OII","date":"2015-04-27","pret":-0.02678,"close":55.77}
{"ticker":"OII","date":"2015-04-28","pret":0.03093,"close":54.55}
{"ticker":"OII","date":"2015-04-29","pret":-0.03354,"close":54.65}
{"ticker":"OII","date":"2015-04-30","pret":0.02248,"close":55.11}
{"ticker":"OII","date":"2015-05-01","pret":0.00509,"close":55}
{"ticker":"OII","date":"2015-05-04","pret":-0.00109,"close":54.45}
{"ticker":"OII","date":"2015-05-05","pret":-0.00382,"close":53.94}
{"ticker":"OII","date":"2015-05-06","pret":-0.00036,"close":54.51}
{"ticker":"OII","date":"2015-05-07","pret":-0.01543,"close":53.16}
{"ticker":"OII","date":"2015-05-08","pret":-0.00743,"close":54}
{"ticker":"OII","date":"2015-05-11","pret":0.00688,"close":53.57}
{"ticker":"OII","date":"2015-05-12","pret":-0.00557,"close":53.91}
{"ticker":"OII","date":"2015-05-13","pret":0.01111,"close":53.11}
{"ticker":"OII","date":"2015-05-14","pret":-0.01878,"close":53.41}
{"ticker":"OII","date":"2015-05-15","pret":-0.00263,"close":52.74}
{"ticker":"OII","date":"2015-05-18","pret":-0.00755,"close":53.18}
{"ticker":"OII","date":"2015-05-19","pret":-0.00399,"close":52.05}
{"ticker":"OII","date":"2015-05-20","pret":-0.00229,"close":52.19}
{"ticker":"OII","date":"2015-05-21","pret":0.00286,"close":53.4}
{"ticker":"OII","date":"2015-05-22","pret":0.00928,"close":53.09}
{"ticker":"OII","date":"2015-05-26","pret":-0.0108,"close":52.1}
{"ticker":"OII","date":"2015-05-27","pret":-0.01516,"close":52.12}
{"ticker":"OII","date":"2015-05-28","pret":0.00521,"close":51.18}
{"ticker":"OII","date":"2015-05-29","pret":-0.01356,"close":50.8}
{"ticker":"OII","date":"2015-06-01","pret":-0.00882,"close":51.02}
{"ticker":"OII","date":"2015-06-02","pret":0.00608,"close":51.16}
{"ticker":"OII","date":"2015-06-03","pret":-0.0002,"close":50.83}
{"ticker":"OII","date":"2015-06-04","pret":-0.01359,"close":49.55}
{"ticker":"OII","date":"2015-06-05","pret":-0.02185,"close":49.96}
{"ticker":"OII","date":"2015-06-08","pret":0.00908,"close":49.45}
{"ticker":"OII","date":"2015-06-09","pret":0.00441,"close":49.64}
{"ticker":"OII","date":"2015-06-10","pret":0.00816,"close":50.62}
{"ticker":"OII","date":"2015-06-11","pret":0.00356,"close":50.48}
{"ticker":"OII","date":"2015-06-12","pret":-0.00993,"close":49.55}
{"ticker":"OII","date":"2015-06-15","pret":-0.02302,"close":49}
{"ticker":"OII","date":"2015-06-16","pret":0.00306,"close":49.21}
{"ticker":"OII","date":"2015-06-17","pret":0.00912,"close":48.97}
{"ticker":"OII","date":"2015-06-18","pret":-0.00749,"close":47.93}
{"ticker":"OII","date":"2015-06-19","pret":-0.03286,"close":46.64}
{"ticker":"OII","date":"2015-06-22","pret":-0.01524,"close":47.21}
{"ticker":"OII","date":"2015-06-23","pret":0.00489,"close":47.27}
{"ticker":"OII","date":"2015-06-24","pret":0.00021,"close":47.59}
{"ticker":"OII","date":"2015-06-25","pret":0.00866,"close":47.51}
{"ticker":"OII","date":"2015-06-26","pret":-0.00295,"close":47.39}
{"ticker":"OII","date":"2015-06-29","pret":-0.01424,"close":46.14}
{"ticker":"OII","date":"2015-06-30","pret":-0.00364,"close":46.59}
{"ticker":"OII","date":"2015-07-01","pret":0.00578,"close":46.01}
{"ticker":"OII","date":"2015-07-02","pret":-0.01117,"close":46.29}
{"ticker":"OII","date":"2015-07-06","pret":-0.02272,"close":45.46}
{"ticker":"OII","date":"2015-07-07","pret":0.00375,"close":46.27}
{"ticker":"OII","date":"2015-07-08","pret":0.00942,"close":44.81}
{"ticker":"OII","date":"2015-07-09","pret":-0.00722,"close":44.75}
{"ticker":"OII","date":"2015-07-10","pret":-0.00617,"close":44.3}
{"ticker":"OII","date":"2015-07-13","pret":-0.01941,"close":44.78}
{"ticker":"OII","date":"2015-07-14","pret":0.01143,"close":44.92}
{"ticker":"OII","date":"2015-07-15","pret":-0.00581,"close":43.06}
{"ticker":"OII","date":"2015-07-16","pret":-0.02841,"close":42.77}
{"ticker":"OII","date":"2015-07-17","pret":-0.01627,"close":41.87}
{"ticker":"OII","date":"2015-07-20","pret":-0.01678,"close":41.2}
{"ticker":"OII","date":"2015-07-21","pret":-0.01755,"close":40.22}
{"ticker":"OII","date":"2015-07-22","pret":-0.03655,"close":38.82}
{"ticker":"OII","date":"2015-07-23","pret":-0.01393,"close":39.15}
{"ticker":"OII","date":"2015-07-24","pret":-0.00511,"close":39.13}
{"ticker":"OII","date":"2015-07-27","pret":-0.01212,"close":38.53}
{"ticker":"OII","date":"2015-07-28","pret":0.01135,"close":39.53}
{"ticker":"OII","date":"2015-07-29","pret":0.01173,"close":41.3}
{"ticker":"OII","date":"2015-07-30","pret":0.04584,"close":40.91}
{"ticker":"OII","date":"2015-07-31","pret":-0.01611,"close":40.02}
{"ticker":"OII","date":"2015-08-03","pret":-0.02391,"close":39.85}
{"ticker":"OII","date":"2015-08-04","pret":0.01377,"close":39.99}
{"ticker":"OII","date":"2015-08-05","pret":0.00817,"close":41.08}
{"ticker":"OII","date":"2015-08-06","pret":0.0081,"close":41.81}
{"ticker":"OII","date":"2015-08-07","pret":0.01312,"close":41.48}
{"ticker":"OII","date":"2015-08-10","pret":0.00217,"close":43.07}
{"ticker":"OII","date":"2015-08-11","pret":0.01483,"close":42.84}
{"ticker":"OII","date":"2015-08-12","pret":0.01039,"close":43.61}
{"ticker":"OII","date":"2015-08-13","pret":0.01469,"close":42.78}
{"ticker":"OII","date":"2015-08-14","pret":-0.01234,"close":42.16}
{"ticker":"OII","date":"2015-08-17","pret":-0.01988,"close":41.5}
{"ticker":"OII","date":"2015-08-18","pret":-0.01009,"close":40.84}
{"ticker":"OII","date":"2015-08-19","pret":-0.02123,"close":40}
{"ticker":"OII","date":"2015-08-20","pret":-0.01867,"close":39.23}
{"ticker":"OII","date":"2015-08-21","pret":-0.01214,"close":39.75}
{"ticker":"OII","date":"2015-08-24","pret":-0.03495,"close":37.7}
{"ticker":"OII","date":"2015-08-25","pret":0.03214,"close":37.06}
{"ticker":"OII","date":"2015-08-26","pret":-0.03214,"close":40.19}
{"ticker":"OII","date":"2015-08-27","pret":0.08069,"close":42.21}
{"ticker":"OII","date":"2015-08-28","pret":0.00967,"close":43.25}
{"ticker":"OII","date":"2015-08-31","pret":0.03011,"close":43.82}
{"ticker":"OII","date":"2015-09-01","pret":-0.00398,"close":40.81}
{"ticker":"OII","date":"2015-09-02","pret":-0.02902,"close":40.82}
{"ticker":"OII","date":"2015-09-03","pret":-0.0119,"close":41.23}
{"ticker":"OII","date":"2015-09-04","pret":-0.00612,"close":41.66}
{"ticker":"OII","date":"2015-09-08","pret":0.03169,"close":42.83}
{"ticker":"OII","date":"2015-09-09","pret":0.03417,"close":40.75}
{"ticker":"OII","date":"2015-09-10","pret":-0.06193,"close":40.95}
{"ticker":"OII","date":"2015-09-11","pret":-0.02103,"close":40.31}
{"ticker":"OII","date":"2015-09-14","pret":0.003,"close":40.18}
{"ticker":"OII","date":"2015-09-15","pret":0.00472,"close":41.29}
{"ticker":"OII","date":"2015-09-16","pret":0.02861,"close":42.56}
{"ticker":"OII","date":"2015-09-17","pret":0.02028,"close":42.52}
{"ticker":"OII","date":"2015-09-18","pret":-0.01524,"close":40.54}
{"ticker":"OII","date":"2015-09-21","pret":-0.0184,"close":40.82}
{"ticker":"OII","date":"2015-09-22","pret":-0.02024,"close":40.81}
{"ticker":"OII","date":"2015-09-23","pret":0.01902,"close":39.97}
{"ticker":"OII","date":"2015-09-24","pret":-0.02803,"close":39.83}
{"ticker":"OII","date":"2015-09-25","pret":0.00902,"close":39.89}
{"ticker":"OII","date":"2015-09-28","pret":-0.0171,"close":39.26}
{"ticker":"OII","date":"2015-09-29","pret":0.00203,"close":39.25}
{"ticker":"OII","date":"2015-09-30","pret":0.00101,"close":39.28}
{"ticker":"OII","date":"2015-10-01","pret":0.00756,"close":39.35}
{"ticker":"OII","date":"2015-10-02","pret":-0.02413,"close":42.88}
{"ticker":"OII","date":"2015-10-05","pret":0.10462,"close":44.48}
{"ticker":"OII","date":"2015-10-06","pret":0.03861,"close":45.28}
{"ticker":"OII","date":"2015-10-07","pret":0.02116,"close":45.47}
{"ticker":"OII","date":"2015-10-08","pret":-0.01141,"close":47.32}
{"ticker":"OII","date":"2015-10-09","pret":0.05452,"close":47.56}
{"ticker":"OII","date":"2015-10-12","pret":-0.0065,"close":46.38}
{"ticker":"OII","date":"2015-10-13","pret":-0.03771,"close":45.78}
{"ticker":"OII","date":"2015-10-14","pret":0.00262,"close":46.01}
{"ticker":"OII","date":"2015-10-15","pret":0.00348,"close":47.58}
{"ticker":"OII","date":"2015-10-16","pret":0.0314,"close":47.09}
{"ticker":"OII","date":"2015-10-19","pret":-0.02018,"close":45.98}
{"ticker":"OII","date":"2015-10-20","pret":-0.0171,"close":46.8}
{"ticker":"OII","date":"2015-10-21","pret":0.01645,"close":45.92}
{"ticker":"OII","date":"2015-10-22","pret":-0.00301,"close":46.74}
{"ticker":"OII","date":"2015-10-23","pret":-0.00108,"close":46.31}
{"ticker":"OII","date":"2015-10-26","pret":-0.00454,"close":44.56}
{"ticker":"OII","date":"2015-10-27","pret":-0.05247,"close":43.68}
{"ticker":"OII","date":"2015-10-28","pret":0.0066,"close":44.3}
{"ticker":"OII","date":"2015-10-29","pret":-0.00113,"close":42.13}
{"ticker":"OII","date":"2015-10-30","pret":-0.05458,"close":42.02}
{"ticker":"OII","date":"2015-11-02","pret":0.00048,"close":44.55}
{"ticker":"OII","date":"2015-11-03","pret":0.06651,"close":45.88}
{"ticker":"OII","date":"2015-11-04","pret":0.02786,"close":45.24}
{"ticker":"OII","date":"2015-11-05","pret":-0.01849,"close":44.34}
{"ticker":"OII","date":"2015-11-06","pret":-0.01997,"close":44.28}
{"ticker":"OII","date":"2015-11-09","pret":0.00249,"close":43.77}
{"ticker":"OII","date":"2015-11-10","pret":-0.01091,"close":44.62}
{"ticker":"OII","date":"2015-11-11","pret":0.01901,"close":43.59}
{"ticker":"OII","date":"2015-11-12","pret":-0.02497,"close":43.37}
{"ticker":"OII","date":"2015-11-13","pret":-0.00023,"close":43.33}
{"ticker":"OII","date":"2015-11-16","pret":-0.00669,"close":44.73}
{"ticker":"OII","date":"2015-11-17","pret":0.03077,"close":43.96}
{"ticker":"OII","date":"2015-11-18","pret":0.00045,"close":45.36}
{"ticker":"OII","date":"2015-11-19","pret":0.00804,"close":44.38}
{"ticker":"OII","date":"2015-11-20","pret":-0.01232,"close":43.75}
{"ticker":"OII","date":"2015-11-23","pret":-0.01773,"close":43.99}
{"ticker":"OII","date":"2015-11-24","pret":0.00913,"close":44.21}
{"ticker":"OII","date":"2015-11-25","pret":-0.00319,"close":44.33}
{"ticker":"OII","date":"2015-11-26"}
{"ticker":"OII","date":"2015-11-27","pret":0.00273,"close":43.07}
{"ticker":"OII","date":"2015-11-30","pret":-0.01051,"close":43.74}
{"ticker":"OII","date":"2015-12-01","pret":0.00527,"close":43.4}
{"ticker":"OII","date":"2015-12-02","pret":-0.01566,"close":42.09}
{"ticker":"OII","date":"2015-12-03","pret":-0.01168,"close":41.63}
{"ticker":"OII","date":"2015-12-04","pret":-0.03636,"close":41.67}
{"ticker":"OII","date":"2015-12-07","pret":-0.0172,"close":39.46}
{"ticker":"OII","date":"2015-12-08","pret":-0.03814,"close":39.84}
{"ticker":"OII","date":"2015-12-09","pret":0.03764,"close":39.98}
{"ticker":"OII","date":"2015-12-10","pret":-0.01172,"close":40.25}
{"ticker":"OII","date":"2015-12-11","pret":-0.0005,"close":38.04}
{"ticker":"OII","date":"2015-12-14","pret":-0.04808,"close":37.6}
{"ticker":"OII","date":"2015-12-15","pret":-0.0178,"close":38.68}
{"ticker":"OII","date":"2015-12-16","pret":0.02384,"close":37.78}
{"ticker":"OII","date":"2015-12-17"}
{"ticker":"OII","date":"2015-12-18","pret":-0.01318,"close":37.11}
{"ticker":"OII","date":"2015-12-21","pret":-0.00532,"close":37.12}
{"ticker":"OII","date":"2015-12-22","pret":-0.00776,"close":37.86}
{"ticker":"OII","date":"2015-12-23","pret":0.032,"close":39.83}
{"ticker":"OII","date":"2015-12-24","pret":0.0373,"close":39.08}
{"ticker":"OII","date":"2015-12-28","pret":-0.03185,"close":38.39}
{"ticker":"OII","date":"2015-12-29","pret":0.02227,"close":38.16}
{"ticker":"OII","date":"2015-12-30","pret":-0.04532,"close":37.45}
{"ticker":"OII","date":"2015-12-31","pret":-0.01333,"close":37.52}
{"ticker":"OII","date":"2016-01-04","pret":0.00536,"close":38.78}
{"ticker":"OII","date":"2016-01-05","pret":0.03438,"close":37.79}
{"ticker":"OIS","date":"2015-01-02","pret":-0.00041,"close":48.64}
{"ticker":"OIS","date":"2015-01-05","pret":-0.01727,"close":46.94}
{"ticker":"OIS","date":"2015-01-06","pret":-0.02422,"close":45.94}
{"ticker":"OIS","date":"2015-01-07","pret":-0.00345,"close":45.81}
{"ticker":"OIS","date":"2015-01-08","pret":-0.00498,"close":46.4}
{"ticker":"OIS","date":"2015-01-09","pret":0.00605,"close":46.3}
{"ticker":"OIS","date":"2015-01-12","pret":-0.01893,"close":42.96}
{"ticker":"OIS","date":"2015-01-13","pret":-0.05624,"close":42.53}
{"ticker":"OIS","date":"2015-01-14","pret":-0.01853,"close":43.52}
{"ticker":"OIS","date":"2015-01-15","pret":0.04149,"close":41.66}
{"ticker":"OIS","date":"2015-01-16","pret":-0.05101,"close":42.65}
{"ticker":"OIS","date":"2015-01-20","pret":0.00833,"close":41.84}
{"ticker":"OIS","date":"2015-01-21","pret":-0.00119,"close":43.06}
{"ticker":"OIS","date":"2015-01-22","pret":0.02876,"close":43.04}
{"ticker":"OIS","date":"2015-01-23","pret":-0.01183,"close":41.96}
{"ticker":"OIS","date":"2015-01-26","pret":-0.01646,"close":42.69}
{"ticker":"OIS","date":"2015-01-27","pret":0.00379,"close":43.11}
{"ticker":"OIS","date":"2015-01-28","pret":0.00565,"close":39.72}
{"ticker":"OIS","date":"2015-01-29","pret":-0.07232,"close":39.23}
{"ticker":"OIS","date":"2015-01-30","pret":-0.01732,"close":41.07}
{"ticker":"OIS","date":"2015-02-02","pret":0.07354,"close":42.79}
{"ticker":"OIS","date":"2015-02-03","pret":0.04001,"close":45.49}
{"ticker":"OIS","date":"2015-02-04","pret":0.02156,"close":43.18}
{"ticker":"OIS","date":"2015-02-05","pret":-0.01288,"close":44.5}
{"ticker":"OIS","date":"2015-02-06","pret":0.0178,"close":43.39}
{"ticker":"OIS","date":"2015-02-09","pret":-0.04197,"close":43.29}
{"ticker":"OIS","date":"2015-02-10","pret":0.01066,"close":43.25}
{"ticker":"OIS","date":"2015-02-11","pret":-0.02568,"close":42.72}
{"ticker":"OIS","date":"2015-02-12","pret":0.02844,"close":41.13}
{"ticker":"OIS","date":"2015-02-13","pret":-0.03938,"close":41.83}
{"ticker":"OIS","date":"2015-02-17","pret":-0.00024,"close":43.29}
{"ticker":"OIS","date":"2015-02-18","pret":0.01236,"close":42.29}
{"ticker":"OIS","date":"2015-02-19","pret":-0.03754,"close":43.09}
{"ticker":"OIS","date":"2015-02-20","pret":0.02039,"close":41.3}
{"ticker":"OIS","date":"2015-02-23","pret":-0.02162,"close":40.94}
{"ticker":"OIS","date":"2015-02-24","pret":0.01317,"close":41.61}
{"ticker":"OIS","date":"2015-02-25","pret":0.00917,"close":42.11}
{"ticker":"OIS","date":"2015-02-26","pret":0.00336,"close":42.28}
{"ticker":"OIS","date":"2015-02-27","pret":0.01567,"close":43.48}
{"ticker":"OIS","date":"2015-03-02","pret":0.0219,"close":44.14}
{"ticker":"OIS","date":"2015-03-03","pret":0.01736,"close":43.78}
{"ticker":"OIS","date":"2015-03-04","pret":-0.00591,"close":43.51}
{"ticker":"OIS","date":"2015-03-05","pret":-0.01031,"close":43.24}
{"ticker":"OIS","date":"2015-03-06","pret":-0.01671,"close":42.34}
{"ticker":"OIS","date":"2015-03-09","pret":-0.01391,"close":41.96}
{"ticker":"OIS","date":"2015-03-10","pret":-0.0199,"close":42}
{"ticker":"OIS","date":"2015-03-11","pret":0.01966,"close":42.33}
{"ticker":"OIS","date":"2015-03-12","pret":0.01016,"close":41}
{"ticker":"OIS","date":"2015-03-13","pret":-0.0479,"close":40.85}
{"ticker":"OIS","date":"2015-03-16","pret":-0.00395,"close":40.22}
{"ticker":"OIS","date":"2015-03-17","pret":-0.0127,"close":39.45}
{"ticker":"OIS","date":"2015-03-18","pret":-0.02205,"close":39.78}
{"ticker":"OIS","date":"2015-03-19","pret":0.00128,"close":39.24}
{"ticker":"OIS","date":"2015-03-20","pret":0.01069,"close":39.74}
{"ticker":"OIS","date":"2015-03-23","pret":0.00933,"close":39.33}
{"ticker":"OIS","date":"2015-03-24","pret":-0.01135,"close":38.8}
{"ticker":"OIS","date":"2015-03-25","pret":-0.01071,"close":39.44}
{"ticker":"OIS","date":"2015-03-26","pret":0.02432,"close":39.94}
{"ticker":"OIS","date":"2015-03-27","pret":-0.00527,"close":39.46}
{"ticker":"OIS","date":"2015-03-30","pret":0.00251,"close":39.59}
{"ticker":"OIS","date":"2015-03-31","pret":-0.0139,"close":39.77}
{"ticker":"OIS","date":"2015-04-01","pret":0.01766,"close":39.77}
{"ticker":"OIS","date":"2015-04-02","pret":-0.01157,"close":39.67}
{"ticker":"OIS","date":"2015-04-06","pret":0.01282,"close":41}
{"ticker":"OIS","date":"2015-04-07","pret":0.02369,"close":41.59}
{"ticker":"OIS","date":"2015-04-08","pret":0.01932,"close":42.2}
{"ticker":"OIS","date":"2015-04-09","pret":0.01354,"close":43.14}
{"ticker":"OIS","date":"2015-04-10","pret":0.02079,"close":43.1}
{"ticker":"OIS","date":"2015-04-13","pret":-0.00162,"close":42.81}
{"ticker":"OIS","date":"2015-04-14","pret":-0.00418,"close":43.24}
{"ticker":"OIS","date":"2015-04-15","pret":0.01569,"close":44.39}
{"ticker":"OIS","date":"2015-04-16","pret":0.01364,"close":44.29}
{"ticker":"OIS","date":"2015-04-17","pret":-0.00158,"close":43.13}
{"ticker":"OIS","date":"2015-04-20","pret":-0.02496,"close":42.99}
{"ticker":"OIS","date":"2015-04-21","pret":-0.00372,"close":41.83}
{"ticker":"OIS","date":"2015-04-22","pret":-0.02498,"close":42.5}
{"ticker":"OIS","date":"2015-04-23","pret":0.0175,"close":43.85}
{"ticker":"OIS","date":"2015-04-24","pret":0.02546,"close":43.24}
{"ticker":"OIS","date":"2015-04-27","pret":-0.0016,"close":43.45}
{"ticker":"OIS","date":"2015-04-28","pret":-0.00758,"close":43.45}
{"ticker":"OIS","date":"2015-04-29","pret":-0.00208,"close":44.49}
{"ticker":"OIS","date":"2015-04-30","pret":0.019,"close":47.59}
{"ticker":"OIS","date":"2015-05-01","pret":0.07471,"close":46.97}
{"ticker":"OIS","date":"2015-05-04","pret":-0.011,"close":45.99}
{"ticker":"OIS","date":"2015-05-05","pret":-0.02129,"close":45.49}
{"ticker":"OIS","date":"2015-05-06","pret":-0.00436,"close":44.9}
{"ticker":"OIS","date":"2015-05-07","pret":-0.0261,"close":43.23}
{"ticker":"OIS","date":"2015-05-08","pret":-0.02175,"close":43.3}
{"ticker":"OIS","date":"2015-05-11","pret":-0.00967,"close":42.8}
{"ticker":"OIS","date":"2015-05-12","pret":-0.00789,"close":43.61}
{"ticker":"OIS","date":"2015-05-13","pret":0.0219,"close":43.33}
{"ticker":"OIS","date":"2015-05-14","pret":-0.00801,"close":43.02}
{"ticker":"OIS","date":"2015-05-15","pret":-0.00715,"close":43.13}
{"ticker":"OIS","date":"2015-05-18","pret":-0.00162,"close":42.8}
{"ticker":"OIS","date":"2015-05-19","pret":-0.0218,"close":41.73}
{"ticker":"OIS","date":"2015-05-20","pret":-0.0069,"close":41.82}
{"ticker":"OIS","date":"2015-05-21","pret":0.00191,"close":42.76}
{"ticker":"OIS","date":"2015-05-22","pret":0.00925,"close":42.86}
{"ticker":"OIS","date":"2015-05-26","pret":0.00518,"close":41.42}
{"ticker":"OIS","date":"2015-05-27","pret":-0.03221,"close":41.47}
{"ticker":"OIS","date":"2015-05-28","pret":0.0017,"close":41.02}
{"ticker":"OIS","date":"2015-05-29","pret":-0.00607,"close":40.88}
{"ticker":"OIS","date":"2015-06-01","pret":-0.00415,"close":40.62}
{"ticker":"OIS","date":"2015-06-02","pret":-0.00761,"close":41.55}
{"ticker":"OIS","date":"2015-06-03","pret":0.01831,"close":40.87}
{"ticker":"OIS","date":"2015-06-04","pret":-0.0161,"close":40.39}
{"ticker":"OIS","date":"2015-06-05","pret":-0.01113,"close":41.09}
{"ticker":"OIS","date":"2015-06-08","pret":0.01994,"close":40.96}
{"ticker":"OIS","date":"2015-06-09","pret":0.00728,"close":41.16}
{"ticker":"OIS","date":"2015-06-10","pret":0.01298,"close":42.53}
{"ticker":"OIS","date":"2015-06-11","pret":0.01423,"close":42.4}
{"ticker":"OIS","date":"2015-06-12","pret":-0.00685,"close":42.08}
{"ticker":"OIS","date":"2015-06-15","pret":-0.01001,"close":42.05}
{"ticker":"OIS","date":"2015-06-16","pret":0.00811,"close":42.46}
{"ticker":"OIS","date":"2015-06-17","pret":0.02949,"close":42.59}
{"ticker":"OIS","date":"2015-06-18","pret":-0.02593,"close":40.25}
{"ticker":"OIS","date":"2015-06-19","pret":-0.05348,"close":38.61}
{"ticker":"OIS","date":"2015-06-22","pret":-0.03662,"close":38.69}
{"ticker":"OIS","date":"2015-06-23","pret":-0.00156,"close":39.14}
{"ticker":"OIS","date":"2015-06-24","pret":0.01058,"close":38.85}
{"ticker":"OIS","date":"2015-06-25","pret":-0.00515,"close":38.25}
{"ticker":"OIS","date":"2015-06-26","pret":-0.01639,"close":38.39}
{"ticker":"OIS","date":"2015-06-29","pret":-0.0188,"close":36.87}
{"ticker":"OIS","date":"2015-06-30","pret":-0.00778,"close":37.23}
{"ticker":"OIS","date":"2015-07-01","pret":0,"close":35.94}
{"ticker":"OIS","date":"2015-07-02","pret":-0.03091,"close":35.85}
{"ticker":"OIS","date":"2015-07-06","pret":-0.02446,"close":35.18}
{"ticker":"OIS","date":"2015-07-07","pret":-0.00399,"close":35.55}
{"ticker":"OIS","date":"2015-07-08","pret":0.00995,"close":34.35}
{"ticker":"OIS","date":"2015-07-09","pret":-0.00681,"close":34.61}
{"ticker":"OIS","date":"2015-07-10","pret":-0.01002,"close":34.14}
{"ticker":"OIS","date":"2015-07-13","pret":-0.0183,"close":34.93}
{"ticker":"OIS","date":"2015-07-14","pret":0.02318,"close":35.32}
{"ticker":"OIS","date":"2015-07-15","pret":0.00429,"close":33.53}
{"ticker":"OIS","date":"2015-07-16","pret":-0.03393,"close":32.89}
{"ticker":"OIS","date":"2015-07-17","pret":-0.03421,"close":31.9}
{"ticker":"OIS","date":"2015-07-20","pret":-0.0266,"close":31.41}
{"ticker":"OIS","date":"2015-07-21","pret":-0.0104,"close":31.49}
{"ticker":"OIS","date":"2015-07-22","pret":-0.00987,"close":30.25}
{"ticker":"OIS","date":"2015-07-23","pret":-0.02428,"close":30.34}
{"ticker":"OIS","date":"2015-07-24","pret":-0.00559,"close":29.71}
{"ticker":"OIS","date":"2015-07-27","pret":-0.03625,"close":29.11}
{"ticker":"OIS","date":"2015-07-28","pret":0.00239,"close":30.1}
{"ticker":"OIS","date":"2015-07-29","pret":0.01657,"close":31.69}
{"ticker":"OIS","date":"2015-07-30","pret":0.05449,"close":30.9}
{"ticker":"OIS","date":"2015-07-31","pret":-0.02573,"close":30.11}
{"ticker":"OIS","date":"2015-08-03","pret":-0.03212,"close":29.5}
{"ticker":"OIS","date":"2015-08-04","pret":0.00134,"close":29.21}
{"ticker":"OIS","date":"2015-08-05","pret":-0.00878,"close":29.15}
{"ticker":"OIS","date":"2015-08-06","pret":-0.01434,"close":30.59}
{"ticker":"OIS","date":"2015-08-07","pret":0.0411,"close":29.75}
{"ticker":"OIS","date":"2015-08-10","pret":-0.01362,"close":31.24}
{"ticker":"OIS","date":"2015-08-11","pret":0.0202,"close":30.65}
{"ticker":"OIS","date":"2015-08-12","pret":0.00458,"close":30.7}
{"ticker":"OIS","date":"2015-08-13","pret":-0.00458,"close":29.22}
{"ticker":"OIS","date":"2015-08-14","pret":-0.04185,"close":28.6}
{"ticker":"OIS","date":"2015-08-17","pret":-0.02598,"close":28.95}
{"ticker":"OIS","date":"2015-08-18","pret":0.01463,"close":28.62}
{"ticker":"OIS","date":"2015-08-19","pret":-0.01779,"close":27.33}
{"ticker":"OIS","date":"2015-08-20","pret":-0.03766,"close":26.03}
{"ticker":"OIS","date":"2015-08-21","pret":-0.05716,"close":25.22}
{"ticker":"OIS","date":"2015-08-24","pret":-0.07972,"close":23.6}
{"ticker":"OIS","date":"2015-08-25","pret":0.02892,"close":23.85}
{"ticker":"OIS","date":"2015-08-26","pret":-0.00082,"close":24.88}
{"ticker":"OIS","date":"2015-08-27","pret":0.0419,"close":26.77}
{"ticker":"OIS","date":"2015-08-28","pret":0.03608,"close":27.25}
{"ticker":"OIS","date":"2015-08-31","pret":0.02126,"close":28.37}
{"ticker":"OIS","date":"2015-09-01","pret":0.00258,"close":26.85}
{"ticker":"OIS","date":"2015-09-02","pret":0.00404,"close":27.24}
{"ticker":"OIS","date":"2015-09-03","pret":0.0022,"close":28.08}
{"ticker":"OIS","date":"2015-09-04","pret":0.00656,"close":27.51}
{"ticker":"OIS","date":"2015-09-08","pret":0.01336,"close":28.53}
{"ticker":"OIS","date":"2015-09-09","pret":0.02933,"close":27.88}
{"ticker":"OIS","date":"2015-09-10","pret":-0.02897,"close":28.14}
{"ticker":"OIS","date":"2015-09-11","pret":-0.01299,"close":27.97}
{"ticker":"OIS","date":"2015-09-14","pret":0.01155,"close":28.04}
{"ticker":"OIS","date":"2015-09-15","pret":0.01461,"close":28.95}
{"ticker":"OIS","date":"2015-09-16","pret":0.0351,"close":29.94}
{"ticker":"OIS","date":"2015-09-17","pret":0.01727,"close":29.61}
{"ticker":"OIS","date":"2015-09-18","pret":-0.02722,"close":27.88}
{"ticker":"OIS","date":"2015-09-21","pret":-0.02869,"close":27.77}
{"ticker":"OIS","date":"2015-09-22","pret":-0.03394,"close":27.97}
{"ticker":"OIS","date":"2015-09-23","pret":0.03181,"close":27.65}
{"ticker":"OIS","date":"2015-09-24","pret":-0.02704,"close":27.9}
{"ticker":"OIS","date":"2015-09-25","pret":0.03059,"close":27.7}
{"ticker":"OIS","date":"2015-09-28","pret":-0.03352,"close":26.72}
{"ticker":"OIS","date":"2015-09-29","pret":-0.01217,"close":27.16}
{"ticker":"OIS","date":"2015-09-30","pret":0.014,"close":26.13}
{"ticker":"OIS","date":"2015-10-01","pret":-0.0316,"close":25.03}
{"ticker":"OIS","date":"2015-10-02","pret":-0.0708,"close":27.1}
{"ticker":"OIS","date":"2015-10-05","pret":0.10714,"close":28.76}
{"ticker":"OIS","date":"2015-10-06","pret":0.05456,"close":30.25}
{"ticker":"OIS","date":"2015-10-07","pret":0.07472,"close":30.31}
{"ticker":"OIS","date":"2015-10-08","pret":-0.03285,"close":31.46}
{"ticker":"OIS","date":"2015-10-09","pret":0.05124,"close":31.25}
{"ticker":"OIS","date":"2015-10-12","pret":-0.01935,"close":30.08}
{"ticker":"OIS","date":"2015-10-13","pret":-0.04789,"close":29.61}
{"ticker":"OIS","date":"2015-10-14","pret":-0.0037,"close":30.38}
{"ticker":"OIS","date":"2015-10-15","pret":0.02037,"close":30.93}
{"ticker":"OIS","date":"2015-10-16","pret":0.02577,"close":30.07}
{"ticker":"OIS","date":"2015-10-19","pret":-0.05426,"close":29.33}
{"ticker":"OIS","date":"2015-10-20","pret":-0.00341,"close":29.72}
{"ticker":"OIS","date":"2015-10-21","pret":0.00578,"close":29.05}
{"ticker":"OIS","date":"2015-10-22","pret":-0.0017,"close":29.83}
{"ticker":"OIS","date":"2015-10-23","pret":0.0061,"close":29.89}
{"ticker":"OIS","date":"2015-10-26","pret":0.00505,"close":29.01}
{"ticker":"OIS","date":"2015-10-27","pret":-0.04572,"close":27.64}
{"ticker":"OIS","date":"2015-10-28","pret":-0.01417,"close":29.43}
{"ticker":"OIS","date":"2015-10-29","pret":0.04158,"close":28.64}
{"ticker":"OIS","date":"2015-10-30","pret":-0.02355,"close":30.01}
{"ticker":"OIS","date":"2015-11-02","pret":0.04922,"close":31.47}
{"ticker":"OIS","date":"2015-11-03","pret":0.05041,"close":32.68}
{"ticker":"OIS","date":"2015-11-04","pret":0.0346,"close":32.74}
{"ticker":"OIS","date":"2015-11-05","pret":-0.00338,"close":31.85}
{"ticker":"OIS","date":"2015-11-06","pret":-0.02901,"close":31.54}
{"ticker":"OIS","date":"2015-11-09","pret":-0.0019,"close":30.67}
{"ticker":"OIS","date":"2015-11-10","pret":-0.0296,"close":30.94}
{"ticker":"OIS","date":"2015-11-11","pret":0.01104,"close":30.44}
{"ticker":"OIS","date":"2015-11-12","pret":-0.03618,"close":29.78}
{"ticker":"OIS","date":"2015-11-13","pret":-0.00537,"close":29.75}
{"ticker":"OIS","date":"2015-11-16","pret":0.00135,"close":30.49}
{"ticker":"OIS","date":"2015-11-17","pret":0.02096,"close":29.88}
{"ticker":"OIS","date":"2015-11-18","pret":-0.00165,"close":30.98}
{"ticker":"OIS","date":"2015-11-19","pret":0.0105,"close":29.9}
{"ticker":"OIS","date":"2015-11-20","pret":-0.02178,"close":29.5}
{"ticker":"OIS","date":"2015-11-23","pret":-0.02022,"close":30.19}
{"ticker":"OIS","date":"2015-11-24","pret":0.04167,"close":31.43}
{"ticker":"OIS","date":"2015-11-25","pret":0.01201,"close":31.07}
{"ticker":"OIS","date":"2015-11-26"}
{"ticker":"OIS","date":"2015-11-27","pret":-0.00842,"close":30.86}
{"ticker":"OIS","date":"2015-11-30","pret":0.02759,"close":31.72}
{"ticker":"OIS","date":"2015-12-01","pret":0.00221,"close":31.99}
{"ticker":"OIS","date":"2015-12-02","pret":-0.00253,"close":30.9}
{"ticker":"OIS","date":"2015-12-03","pret":-0.01114,"close":31.13}
{"ticker":"OIS","date":"2015-12-04","pret":-0.01841,"close":30.22}
{"ticker":"OIS","date":"2015-12-07","pret":-0.03754,"close":29.26}
{"ticker":"OIS","date":"2015-12-08","pret":-0.03971,"close":28.76}
{"ticker":"OIS","date":"2015-12-09","pret":0.02091,"close":28.45}
{"ticker":"OIS","date":"2015-12-10","pret":-0.02374,"close":29.29}
{"ticker":"OIS","date":"2015-12-11","pret":0.00493,"close":28.06}
{"ticker":"OIS","date":"2015-12-14","pret":-0.0138,"close":29.11}
{"ticker":"OIS","date":"2015-12-15","pret":0.04903,"close":30.21}
{"ticker":"OIS","date":"2015-12-16","pret":0.01449,"close":29.98}
{"ticker":"OIS","date":"2015-12-17"}
{"ticker":"OIS","date":"2015-12-18","pret":-0.05394,"close":27.86}
{"ticker":"OIS","date":"2015-12-21","pret":-0.01386,"close":27.39}
{"ticker":"OIS","date":"2015-12-22","pret":-0.01333,"close":28.35}
{"ticker":"OIS","date":"2015-12-23","pret":0.05263,"close":29.63}
{"ticker":"OIS","date":"2015-12-24","pret":0.02246,"close":29.42}
{"ticker":"OIS","date":"2015-12-28","pret":-0.03179,"close":27.58}
{"ticker":"OIS","date":"2015-12-29","pret":-0.00907,"close":27.86}
{"ticker":"OIS","date":"2015-12-30","pret":-0.0437,"close":27.2}
{"ticker":"OIS","date":"2015-12-31","pret":-0.01068,"close":27.25}
{"ticker":"OIS","date":"2016-01-04","pret":-0.00222,"close":28.04}
{"ticker":"OIS","date":"2016-01-05","pret":0.03535,"close":27.41}
{"ticker":"OKE","date":"2015-01-02","pret":0.0006,"close":49.92}
{"ticker":"OKE","date":"2015-01-05","pret":-0.01311,"close":47.06}
{"ticker":"OKE","date":"2015-01-06","pret":-0.04549,"close":45.1}
{"ticker":"OKE","date":"2015-01-07","pret":-0.0313,"close":44.77}
{"ticker":"OKE","date":"2015-01-08","pret":-0.00484,"close":45.26}
{"ticker":"OKE","date":"2015-01-09","pret":-0.0053,"close":43.72}
{"ticker":"OKE","date":"2015-01-12","pret":-0.04716,"close":41.1}
{"ticker":"OKE","date":"2015-01-13","pret":-0.04463,"close":40.23}
{"ticker":"OKE","date":"2015-01-14","pret":-0.0211,"close":42.32}
{"ticker":"OKE","date":"2015-01-15","pret":0.0557,"close":42.3}
{"ticker":"OKE","date":"2015-01-16","pret":-0.01203,"close":42.89}
{"ticker":"OKE","date":"2015-01-20","pret":0.0223,"close":43.69}
{"ticker":"OKE","date":"2015-01-21","pret":0.01658,"close":45.37}
{"ticker":"OKE","date":"2015-01-22","pret":0.0477,"close":44.5}
{"ticker":"OKE","date":"2015-01-23","pret":-0.03432,"close":44.06}
{"ticker":"OKE","date":"2015-01-26","pret":-0.00406,"close":45.03}
{"ticker":"OKE","date":"2015-01-27","pret":0.01415,"close":44.69}
{"ticker":"OKE","date":"2015-01-28","pret":-0.01415,"close":42.17}
{"ticker":"OKE","date":"2015-01-29","pret":-0.0418,"close":43.03}
{"ticker":"OKE","date":"2015-01-30","pret":0.00799,"close":44.03}
{"ticker":"OKE","date":"2015-02-02","pret":0.0381,"close":45.19}
{"ticker":"OKE","date":"2015-02-03","pret":0.02315,"close":46.78}
{"ticker":"OKE","date":"2015-02-04","pret":0.0068,"close":45.47}
{"ticker":"OKE","date":"2015-02-05","pret":0.00892,"close":47.22}
{"ticker":"OKE","date":"2015-02-06","pret":0.02482,"close":46.88}
{"ticker":"OKE","date":"2015-02-09","pret":-0.00785,"close":46.2}
{"ticker":"OKE","date":"2015-02-10","pret":-0.01092,"close":46.13}
{"ticker":"OKE","date":"2015-02-11","pret":-0.01562,"close":45.67}
{"ticker":"OKE","date":"2015-02-12","pret":0.01196,"close":47.28}
{"ticker":"OKE","date":"2015-02-13","pret":0.03128,"close":47.32}
{"ticker":"OKE","date":"2015-02-17","pret":-0.00905,"close":48.51}
{"ticker":"OKE","date":"2015-02-18","pret":0.02154,"close":48.22}
{"ticker":"OKE","date":"2015-02-19","pret":-0.01732,"close":47.5}
{"ticker":"OKE","date":"2015-02-20","pret":-0.00084,"close":47.67}
{"ticker":"OKE","date":"2015-02-23","pret":-0.00613,"close":47.42}
{"ticker":"OKE","date":"2015-02-24","pret":-0.02099,"close":45.1}
{"ticker":"OKE","date":"2015-02-25","pret":-0.02698,"close":45.39}
{"ticker":"OKE","date":"2015-02-26","pret":0.004,"close":43.97}
{"ticker":"OKE","date":"2015-02-27","pret":-0.01901,"close":44.26}
{"ticker":"OKE","date":"2015-03-02","pret":-0.0009,"close":44.07}
{"ticker":"OKE","date":"2015-03-03","pret":-0.00385,"close":45.23}
{"ticker":"OKE","date":"2015-03-04","pret":0.02486,"close":45.03}
{"ticker":"OKE","date":"2015-03-05","pret":-0.00177,"close":45.99}
{"ticker":"OKE","date":"2015-03-06","pret":0.00751,"close":47.13}
{"ticker":"OKE","date":"2015-03-09","pret":0.04516,"close":46.99}
{"ticker":"OKE","date":"2015-03-10","pret":-0.02491,"close":46.37}
{"ticker":"OKE","date":"2015-03-11","pret":-0.01433,"close":46.11}
{"ticker":"OKE","date":"2015-03-12","pret":0.01325,"close":46.34}
{"ticker":"OKE","date":"2015-03-13","pret":-0.00151,"close":44.87}
{"ticker":"OKE","date":"2015-03-16","pret":-0.03139,"close":45.13}
{"ticker":"OKE","date":"2015-03-17","pret":0.00022,"close":45.78}
{"ticker":"OKE","date":"2015-03-18","pret":0.02271,"close":47.43}
{"ticker":"OKE","date":"2015-03-19","pret":0.02646,"close":46.42}
{"ticker":"OKE","date":"2015-03-20","pret":-0.00319,"close":47.37}
{"ticker":"OKE","date":"2015-03-23","pret":0.00869,"close":48.62}
{"ticker":"OKE","date":"2015-03-24","pret":0.02399,"close":46.95}
{"ticker":"OKE","date":"2015-03-25","pret":-0.02949,"close":47.06}
{"ticker":"OKE","date":"2015-03-26","pret":0.01559,"close":47.16}
{"ticker":"OKE","date":"2015-03-27","pret":-0.0192,"close":47.05}
{"ticker":"OKE","date":"2015-03-30","pret":0.0106,"close":48.04}
{"ticker":"OKE","date":"2015-03-31","pret":0.00777,"close":48.24}
{"ticker":"OKE","date":"2015-04-01","pret":0.00854,"close":48.34}
{"ticker":"OKE","date":"2015-04-02","pret":0.00062,"close":48.07}
{"ticker":"OKE","date":"2015-04-06","pret":-0.00187,"close":48.87}
{"ticker":"OKE","date":"2015-04-07","pret":0.013,"close":48.45}
{"ticker":"OKE","date":"2015-04-08","pret":-0.00308,"close":47.67}
{"ticker":"OKE","date":"2015-04-09","pret":-0.01763,"close":48.08}
{"ticker":"OKE","date":"2015-04-10","pret":0.00834,"close":48.25}
{"ticker":"OKE","date":"2015-04-13","pret":0.00311,"close":47.65}
{"ticker":"OKE","date":"2015-04-14","pret":-0.00768,"close":49.2}
{"ticker":"OKE","date":"2015-04-15","pret":0.0314,"close":51.07}
{"ticker":"OKE","date":"2015-04-16","pret":0.02651,"close":50.34}
{"ticker":"OKE","date":"2015-04-17","pret":-0.01746,"close":49.54}
{"ticker":"OKE","date":"2015-04-20","pret":-0.00764,"close":49.13}
{"ticker":"OKE","date":"2015-04-21","pret":-0.00384,"close":48.06}
{"ticker":"OKE","date":"2015-04-22","pret":-0.0217,"close":48.94}
{"ticker":"OKE","date":"2015-04-23","pret":0.015,"close":49.26}
{"ticker":"OKE","date":"2015-04-24","pret":0.00508,"close":49.23}
{"ticker":"OKE","date":"2015-04-27","pret":0.00284,"close":48.57}
{"ticker":"OKE","date":"2015-04-28","pret":-0.03039,"close":48.24}
{"ticker":"OKE","date":"2015-04-29","pret":0.00021,"close":48.59}
{"ticker":"OKE","date":"2015-04-30","pret":0.01284,"close":48.1}
{"ticker":"OKE","date":"2015-05-01","pret":-0.00972,"close":48.66}
{"ticker":"OKE","date":"2015-05-04","pret":0.01095,"close":48.12}
{"ticker":"OKE","date":"2015-05-05","pret":-0.00598,"close":47.95}
{"ticker":"OKE","date":"2015-05-06","pret":-0.03087,"close":44.84}
{"ticker":"OKE","date":"2015-05-07","pret":-0.04627,"close":43.92}
{"ticker":"OKE","date":"2015-05-08","pret":-0.01259,"close":44.75}
{"ticker":"OKE","date":"2015-05-11","pret":0.01303,"close":43.38}
{"ticker":"OKE","date":"2015-05-12","pret":-0.03337,"close":43.36}
{"ticker":"OKE","date":"2015-05-13","pret":0.02462,"close":44.51}
{"ticker":"OKE","date":"2015-05-14","pret":0.00562,"close":44.64}
{"ticker":"OKE","date":"2015-05-15","pret":-0.00045,"close":45.69}
{"ticker":"OKE","date":"2015-05-18","pret":0.01975,"close":45.85}
{"ticker":"OKE","date":"2015-05-19","pret":-0.00286,"close":45.11}
{"ticker":"OKE","date":"2015-05-20","pret":-0.00442,"close":45.15}
{"ticker":"OKE","date":"2015-05-21","pret":0.00022,"close":45.09}
{"ticker":"OKE","date":"2015-05-22","pret":-0.00755,"close":44.15}
{"ticker":"OKE","date":"2015-05-26","pret":-0.02232,"close":43.65}
{"ticker":"OKE","date":"2015-05-27","pret":-0.0048,"close":43.1}
{"ticker":"OKE","date":"2015-05-28","pret":-0.01849,"close":42.21}
{"ticker":"OKE","date":"2015-05-29","pret":-0.01434,"close":41.92}
{"ticker":"OKE","date":"2015-06-01","pret":-0.0088,"close":41.31}
{"ticker":"OKE","date":"2015-06-02","pret":-0.01298,"close":41.57}
{"ticker":"OKE","date":"2015-06-03","pret":-0.00194,"close":40.69}
{"ticker":"OKE","date":"2015-06-04","pret":-0.02106,"close":39.75}
{"ticker":"OKE","date":"2015-06-05","pret":-0.0322,"close":39.89}
{"ticker":"OKE","date":"2015-06-08","pret":0.01472,"close":39.46}
{"ticker":"OKE","date":"2015-06-09","pret":0.00176,"close":39.44}
{"ticker":"OKE","date":"2015-06-10","pret":0.00477,"close":39.32}
{"ticker":"OKE","date":"2015-06-11","pret":-0.01259,"close":39.38}
{"ticker":"OKE","date":"2015-06-12","pret":-0.00661,"close":38.83}
{"ticker":"OKE","date":"2015-06-15","pret":-0.01568,"close":39.02}
{"ticker":"OKE","date":"2015-06-16","pret":0.01057,"close":38.95}
{"ticker":"OKE","date":"2015-06-17","pret":0.00179,"close":39.21}
{"ticker":"OKE","date":"2015-06-18","pret":0.00562,"close":39.27}
{"ticker":"OKE","date":"2015-06-19","pret":-0.00255,"close":39.04}
{"ticker":"OKE","date":"2015-06-22","pret":0.01519,"close":40.79}
{"ticker":"OKE","date":"2015-06-23","pret":0.02556,"close":40.64}
{"ticker":"OKE","date":"2015-06-24","pret":-0.00688,"close":40.36}
{"ticker":"OKE","date":"2015-06-25","pret":-0.00817,"close":39.31}
{"ticker":"OKE","date":"2015-06-26","pret":-0.02391,"close":39.92}
{"ticker":"OKE","date":"2015-06-29","pret":0.00229,"close":39.11}
{"ticker":"OKE","date":"2015-06-30","pret":0.00254,"close":39.48}
{"ticker":"OKE","date":"2015-07-01","pret":0.00228,"close":38.8}
{"ticker":"OKE","date":"2015-07-02","pret":-0.01196,"close":39.22}
{"ticker":"OKE","date":"2015-07-06","pret":-0.00771,"close":37.93}
{"ticker":"OKE","date":"2015-07-07","pret":-0.02375,"close":39.12}
{"ticker":"OKE","date":"2015-07-08","pret":0.02787,"close":38.51}
{"ticker":"OKE","date":"2015-07-09","pret":0.00793,"close":39.14}
{"ticker":"OKE","date":"2015-07-10","pret":-0.00204,"close":39.54}
{"ticker":"OKE","date":"2015-07-13","pret":0.01997,"close":41.2}
{"ticker":"OKE","date":"2015-07-14","pret":0.02911,"close":41.4}
{"ticker":"OKE","date":"2015-07-15","pret":-0.00317,"close":40.63}
{"ticker":"OKE","date":"2015-07-16","pret":-0.00563,"close":40.98}
{"ticker":"OKE","date":"2015-07-17","pret":0.00123,"close":40.39}
{"ticker":"OKE","date":"2015-07-20","pret":-0.01406,"close":39.09}
{"ticker":"OKE","date":"2015-07-21","pret":-0.02924,"close":39.48}
{"ticker":"OKE","date":"2015-07-22","pret":0.00434,"close":38.3}
{"ticker":"OKE","date":"2015-07-23","pret":-0.02423,"close":38.67}
{"ticker":"OKE","date":"2015-07-24","pret":0.01168,"close":37.68}
{"ticker":"OKE","date":"2015-07-27","pret":-0.03598,"close":37.87}
{"ticker":"OKE","date":"2015-07-28","pret":0.0117,"close":38.76}
{"ticker":"OKE","date":"2015-07-29","pret":0.01963,"close":40}
{"ticker":"OKE","date":"2015-07-30","pret":0.0139,"close":37.91}
{"ticker":"OKE","date":"2015-07-31","pret":-0.02825,"close":37.79}
{"ticker":"OKE","date":"2015-08-03","pret":-0.01296,"close":36.57}
{"ticker":"OKE","date":"2015-08-04","pret":-0.02836,"close":35.69}
{"ticker":"OKE","date":"2015-08-05","pret":0.05386,"close":34.82}
{"ticker":"OKE","date":"2015-08-06","pret":-0.10242,"close":35.31}
{"ticker":"OKE","date":"2015-08-07","pret":0.01172,"close":34.32}
{"ticker":"OKE","date":"2015-08-10","pret":-0.01144,"close":35.7}
{"ticker":"OKE","date":"2015-08-11","pret":0.01115,"close":36.04}
{"ticker":"OKE","date":"2015-08-12","pret":0.01971,"close":37.76}
{"ticker":"OKE","date":"2015-08-13","pret":0.04524,"close":36.34}
{"ticker":"OKE","date":"2015-08-14","pret":-0.02755,"close":36.28}
{"ticker":"OKE","date":"2015-08-17","pret":-0.00687,"close":36.59}
{"ticker":"OKE","date":"2015-08-18","pret":0.01614,"close":35.62}
{"ticker":"OKE","date":"2015-08-19","pret":-0.04354,"close":34.99}
{"ticker":"OKE","date":"2015-08-20","pret":-0.00711,"close":34.88}
{"ticker":"OKE","date":"2015-08-21","pret":-0.01293,"close":34.13}
{"ticker":"OKE","date":"2015-08-24","pret":-0.05224,"close":32.17}
{"ticker":"OKE","date":"2015-08-25","pret":0.0217,"close":31.63}
{"ticker":"OKE","date":"2015-08-26","pret":-0.02843,"close":32.56}
{"ticker":"OKE","date":"2015-08-27","pret":0.01098,"close":34.48}
{"ticker":"OKE","date":"2015-08-28","pret":0.04711,"close":35.63}
{"ticker":"OKE","date":"2015-08-31","pret":0.02176,"close":36.01}
{"ticker":"OKE","date":"2015-09-01","pret":-0.01455,"close":34.94}
{"ticker":"OKE","date":"2015-09-02","pret":0.02357,"close":35.34}
{"ticker":"OKE","date":"2015-09-03","pret":-0.00112,"close":35.67}
{"ticker":"OKE","date":"2015-09-04","pret":-0.03053,"close":35.4}
{"ticker":"OKE","date":"2015-09-08","pret":0.02432,"close":36.43}
{"ticker":"OKE","date":"2015-09-09","pret":0.0265,"close":35.84}
{"ticker":"OKE","date":"2015-09-10","pret":-0.00663,"close":36.16}
{"ticker":"OKE","date":"2015-09-11","pret":-0.01959,"close":35.19}
{"ticker":"OKE","date":"2015-09-14","pret":-0.00994,"close":34.5}
{"ticker":"OKE","date":"2015-09-15","pret":-0.002,"close":34.85}
{"ticker":"OKE","date":"2015-09-16","pret":0.0057,"close":36.07}
{"ticker":"OKE","date":"2015-09-17","pret":0.03163,"close":36.28}
{"ticker":"OKE","date":"2015-09-18","pret":-0.02004,"close":35.74}
{"ticker":"OKE","date":"2015-09-21","pret":0.01063,"close":36.49}
{"ticker":"OKE","date":"2015-09-22","pret":-0.00782,"close":36.71}
{"ticker":"OKE","date":"2015-09-23","pret":0.03037,"close":35.33}
{"ticker":"OKE","date":"2015-09-24","pret":-0.04449,"close":34.83}
{"ticker":"OKE","date":"2015-09-25","pret":-0.00228,"close":35.19}
{"ticker":"OKE","date":"2015-09-28","pret":-0.01146,"close":33}
{"ticker":"OKE","date":"2015-09-29","pret":-0.04119,"close":30.86}
{"ticker":"OKE","date":"2015-09-30","pret":-0.0626,"close":32.2}
{"ticker":"OKE","date":"2015-10-01","pret":0.03858,"close":32.78}
{"ticker":"OKE","date":"2015-10-02","pret":-0.00555,"close":34.6}
{"ticker":"OKE","date":"2015-10-05","pret":0.08394,"close":36.94}
{"ticker":"OKE","date":"2015-10-06","pret":0.04777,"close":37.84}
{"ticker":"OKE","date":"2015-10-07","pret":0.04014,"close":38.87}
{"ticker":"OKE","date":"2015-10-08","pret":0.01269,"close":39.1}
{"ticker":"OKE","date":"2015-10-09","pret":0.00947,"close":39.58}
{"ticker":"OKE","date":"2015-10-12","pret":0.00863,"close":38.8}
{"ticker":"OKE","date":"2015-10-13","pret":-0.03157,"close":38.13}
{"ticker":"OKE","date":"2015-10-14","pret":-0.0034,"close":37.81}
{"ticker":"OKE","date":"2015-10-15","pret":-0.01105,"close":38.61}
{"ticker":"OKE","date":"2015-10-16","pret":0.0243,"close":38.83}
{"ticker":"OKE","date":"2015-10-19","pret":-0.0057,"close":38.33}
{"ticker":"OKE","date":"2015-10-20","pret":-0.00887,"close":38.13}
{"ticker":"OKE","date":"2015-10-21","pret":-0.00341,"close":37.4}
{"ticker":"OKE","date":"2015-10-22","pret":-0.01697,"close":36.68}
{"ticker":"OKE","date":"2015-10-23","pret":-0.01917,"close":36.23}
{"ticker":"OKE","date":"2015-10-26","pret":-0.01732,"close":34.6}
{"ticker":"OKE","date":"2015-10-27","pret":-0.06,"close":33.27}
{"ticker":"OKE","date":"2015-10-28","pret":-0.01513,"close":33.64}
{"ticker":"OKE","date":"2015-10-29","pret":-0.01688,"close":33.28}
{"ticker":"OKE","date":"2015-10-30","pret":0.01628,"close":33.92}
{"ticker":"OKE","date":"2015-11-02","pret":0.00209,"close":34.4}
{"ticker":"OKE","date":"2015-11-03","pret":0.02709,"close":34.07}
{"ticker":"OKE","date":"2015-11-04","pret":0.00695,"close":33.56}
{"ticker":"OKE","date":"2015-11-05","pret":-0.03943,"close":31.37}
{"ticker":"OKE","date":"2015-11-06","pret":-0.06992,"close":31.6}
{"ticker":"OKE","date":"2015-11-09","pret":0.01691,"close":30.8}
{"ticker":"OKE","date":"2015-11-10","pret":-0.02727,"close":30.78}
{"ticker":"OKE","date":"2015-11-11","pret":0.00098,"close":29.5}
{"ticker":"OKE","date":"2015-11-12","pret":-0.04689,"close":28.22}
{"ticker":"OKE","date":"2015-11-13","pret":-0.0357,"close":28.49}
{"ticker":"OKE","date":"2015-11-16","pret":0.01053,"close":29.72}
{"ticker":"OKE","date":"2015-11-17","pret":0.02959,"close":28.46}
{"ticker":"OKE","date":"2015-11-18","pret":-0.02994,"close":29.3}
{"ticker":"OKE","date":"2015-11-19","pret":0.01834,"close":28.98}
{"ticker":"OKE","date":"2015-11-20","pret":-0.00896,"close":28.6}
{"ticker":"OKE","date":"2015-11-23","pret":-0.00974,"close":29.09}
{"ticker":"OKE","date":"2015-11-24","pret":0.01801,"close":30.28}
{"ticker":"OKE","date":"2015-11-25","pret":0.02675,"close":30.41}
{"ticker":"OKE","date":"2015-11-26"}
{"ticker":"OKE","date":"2015-11-27","pret":0.00033,"close":29.46}
{"ticker":"OKE","date":"2015-11-30","pret":-0.01041,"close":29.48}
{"ticker":"OKE","date":"2015-12-01","pret":-0.00745,"close":29.21}
{"ticker":"OKE","date":"2015-12-02","pret":-0.02061,"close":26.99}
{"ticker":"OKE","date":"2015-12-03","pret":-0.05714,"close":26.79}
{"ticker":"OKE","date":"2015-12-04","pret":-0.0208,"close":24.8}
{"ticker":"OKE","date":"2015-12-07","pret":-0.10599,"close":21.62}
{"ticker":"OKE","date":"2015-12-08","pret":-0.12706,"close":21.46}
{"ticker":"OKE","date":"2015-12-09","pret":0.03445,"close":22.2}
{"ticker":"OKE","date":"2015-12-10","pret":0.01454,"close":22.3}
{"ticker":"OKE","date":"2015-12-11","pret":-0.01134,"close":20.31}
{"ticker":"OKE","date":"2015-12-14","pret":-0.08618,"close":20.6}
{"ticker":"OKE","date":"2015-12-15","pret":0.03518,"close":21.34}
{"ticker":"OKE","date":"2015-12-16","pret":0.01193,"close":20.88}
{"ticker":"OKE","date":"2015-12-17"}
{"ticker":"OKE","date":"2015-12-18","pret":-0.06214,"close":18.93}
{"ticker":"OKE","date":"2015-12-21","pret":-0.0204,"close":21.85}
{"ticker":"OKE","date":"2015-12-22","pret":0.11474,"close":23.12}
{"ticker":"OKE","date":"2015-12-23","pret":0.08831,"close":24.29}
{"ticker":"OKE","date":"2015-12-24","pret":0.02369,"close":24.12}
{"ticker":"OKE","date":"2015-12-28","pret":-0.01448,"close":24.12}
{"ticker":"OKE","date":"2015-12-29","pret":0.02062,"close":24.05}
{"ticker":"OKE","date":"2015-12-30","pret":-0.02312,"close":23.44}
{"ticker":"OKE","date":"2015-12-31","pret":-0.00335,"close":24.66}
{"ticker":"OKE","date":"2016-01-04","pret":0.03298,"close":25.35}
{"ticker":"OKE","date":"2016-01-05","pret":0.02602,"close":25.37}
{"ticker":"OKSB","date":"2015-01-02","pret":-0.02548,"close":16.57}
{"ticker":"OKSB","date":"2015-01-05","pret":-0.05905,"close":16.54}
{"ticker":"OKSB","date":"2015-01-06","pret":0.00968,"close":16.37}
{"ticker":"OKSB","date":"2015-01-07","pret":-0.00786,"close":16.58}
{"ticker":"OKSB","date":"2015-01-08","pret":0.01207,"close":16.64}
{"ticker":"OKSB","date":"2015-01-09","pret":-0.00662,"close":16.48}
{"ticker":"OKSB","date":"2015-01-12","pret":-0.0091,"close":16.26}
{"ticker":"OKSB","date":"2015-01-13","pret":0,"close":16.36}
{"ticker":"OKSB","date":"2015-01-14","pret":-0.01288,"close":16.05}
{"ticker":"OKSB","date":"2015-01-15","pret":-0.01117,"close":16}
{"ticker":"OKSB","date":"2015-01-16","pret":-0.00501,"close":16.29}
{"ticker":"OKSB","date":"2015-01-20","pret":0.01865,"close":16.02}
{"ticker":"OKSB","date":"2015-01-21","pret":-0.03318,"close":15.6}
{"ticker":"OKSB","date":"2015-01-22","pret":0.00064,"close":15.84}
{"ticker":"OKSB","date":"2015-01-23","pret":0.01013,"close":15.72}
{"ticker":"OKSB","date":"2015-01-26","pret":-0.00949,"close":15.56}
{"ticker":"OKSB","date":"2015-01-27","pret":-0.0199,"close":15.51}
{"ticker":"OKSB","date":"2015-01-28","pret":0.01481,"close":15.21}
{"ticker":"OKSB","date":"2015-01-29","pret":-0.02589,"close":15.37}
{"ticker":"OKSB","date":"2015-01-30","pret":-0.00066,"close":15.26}
{"ticker":"OKSB","date":"2015-02-02","pret":0.00393,"close":15.63}
{"ticker":"OKSB","date":"2015-02-03","pret":0.02134,"close":15.95}
{"ticker":"OKSB","date":"2015-02-04","pret":0.01776,"close":16.22}
{"ticker":"OKSB","date":"2015-02-05","pret":0.02114,"close":16.4}
{"ticker":"OKSB","date":"2015-02-06","pret":0.01162,"close":16.58}
{"ticker":"OKSB","date":"2015-02-09","pret":0.00667,"close":16.29}
{"ticker":"OKSB","date":"2015-02-10","pret":-0.00728,"close":16.15}
{"ticker":"OKSB","date":"2015-02-11","pret":-0.01843,"close":16.17}
{"ticker":"OKSB","date":"2015-02-12","pret":0.0031,"close":16.42}
{"ticker":"OKSB","date":"2015-02-13","pret":0.01412,"close":16.51}
{"ticker":"OKSB","date":"2015-02-17","pret":0.00668,"close":16.68}
{"ticker":"OKSB","date":"2015-02-18","pret":0.00964,"close":16.74}
{"ticker":"OKSB","date":"2015-02-19","pret":0.00478,"close":16.71}
{"ticker":"OKSB","date":"2015-02-20","pret":-0.00598,"close":16.62}
{"ticker":"OKSB","date":"2015-02-23","pret":-0.00844,"close":16.45}
{"ticker":"OKSB","date":"2015-02-24","pret":-0.00546,"close":16.45}
{"ticker":"OKSB","date":"2015-02-25","pret":0.00486,"close":16.42}
{"ticker":"OKSB","date":"2015-02-26","pret":-0.00364,"close":16.55}
{"ticker":"OKSB","date":"2015-02-27","pret":0.00606,"close":16.66}
{"ticker":"OKSB","date":"2015-03-02","pret":0.00842,"close":16.67}
{"ticker":"OKSB","date":"2015-03-03","pret":-0.00601,"close":16.75}
{"ticker":"OKSB","date":"2015-03-04","pret":0.00481,"close":16.68}
{"ticker":"OKSB","date":"2015-03-05","pret":0.0012,"close":16.7}
{"ticker":"OKSB","date":"2015-03-06","pret":-0.00661,"close":16.66}
{"ticker":"OKSB","date":"2015-03-09","pret":0.00841,"close":16.84}
{"ticker":"OKSB","date":"2015-03-10","pret":0.00239,"close":17.03}
{"ticker":"OKSB","date":"2015-03-11","pret":0.01245,"close":16.84}
{"ticker":"OKSB","date":"2015-03-12","pret":0.00235,"close":17.63}
{"ticker":"OKSB","date":"2015-03-13","pret":0.03693,"close":17}
{"ticker":"OKSB","date":"2015-03-16","pret":-0.02816,"close":16.92}
{"ticker":"OKSB","date":"2015-03-17","pret":-0.0212,"close":16.99}
{"ticker":"OKSB","date":"2015-03-18","pret":0.01594,"close":16.86}
{"ticker":"OKSB","date":"2015-03-19","pret":-0.01535,"close":16.54}
{"ticker":"OKSB","date":"2015-03-20","pret":-0.00896,"close":17.17}
{"ticker":"OKSB","date":"2015-03-23","pret":0.02607,"close":17.45}
{"ticker":"OKSB","date":"2015-03-24","pret":0.01911,"close":17.44}
{"ticker":"OKSB","date":"2015-03-25","pret":-0.00057,"close":17.16}
{"ticker":"OKSB","date":"2015-03-26","pret":-0.01329,"close":17.19}
{"ticker":"OKSB","date":"2015-03-27","pret":0.00058,"close":17.24}
{"ticker":"OKSB","date":"2015-03-30","pret":0.00348,"close":17.56}
{"ticker":"OKSB","date":"2015-03-31","pret":0.01495,"close":17.79}
{"ticker":"OKSB","date":"2015-04-01","pret":0.01473,"close":18.05}
{"ticker":"OKSB","date":"2015-04-02","pret":0.01728,"close":18.05}
{"ticker":"OKSB","date":"2015-04-06","pret":-0.01728,"close":17.99}
{"ticker":"OKSB","date":"2015-04-07","pret":0.01174,"close":17.64}
{"ticker":"OKSB","date":"2015-04-08","pret":-0.02305,"close":17.64}
{"ticker":"OKSB","date":"2015-04-09","pret":0.00284,"close":17.43}
{"ticker":"OKSB","date":"2015-04-10","pret":-0.00455,"close":17.5}
{"ticker":"OKSB","date":"2015-04-13","pret":-0.00514,"close":17.7}
{"ticker":"OKSB","date":"2015-04-14","pret":0.01704,"close":17.7}
{"ticker":"OKSB","date":"2015-04-15","pret":0.00056,"close":18.06}
{"ticker":"OKSB","date":"2015-04-16","pret":0.0123,"close":17.92}
{"ticker":"OKSB","date":"2015-04-17","pret":-0.01118,"close":17.68}
{"ticker":"OKSB","date":"2015-04-20","pret":-0.00564,"close":17.75}
{"ticker":"OKSB","date":"2015-04-21","pret":0.00226,"close":17.6}
{"ticker":"OKSB","date":"2015-04-22","pret":-0.00282,"close":17.58}
{"ticker":"OKSB","date":"2015-04-23","pret":-0.00454,"close":17.5}
{"ticker":"OKSB","date":"2015-04-24","pret":-0.00456,"close":17.5}
{"ticker":"OKSB","date":"2015-04-27","pret":0.00285,"close":17.16}
{"ticker":"OKSB","date":"2015-04-28","pret":-0.02361,"close":17.36}
{"ticker":"OKSB","date":"2015-04-29","pret":0.01274,"close":17.27}
{"ticker":"OKSB","date":"2015-04-30","pret":-0.01216,"close":17.23}
{"ticker":"OKSB","date":"2015-05-01","pret":0.00465,"close":17.15}
{"ticker":"OKSB","date":"2015-05-04","pret":-0.00873,"close":17.29}
{"ticker":"OKSB","date":"2015-05-05","pret":0.00583,"close":17.29}
{"ticker":"OKSB","date":"2015-05-06","pret":0.00926,"close":17.49}
{"ticker":"OKSB","date":"2015-05-07","pret":0.00517,"close":17.46}
{"ticker":"OKSB","date":"2015-05-08","pret":0.00799,"close":17.61}
{"ticker":"OKSB","date":"2015-05-11","pret":0.00284,"close":17.55}
{"ticker":"OKSB","date":"2015-05-12","pret":-0.0114,"close":17.53}
{"ticker":"OKSB","date":"2015-05-13","pret":0.00515,"close":17.33}
{"ticker":"OKSB","date":"2015-05-14","pret":-0.00171,"close":17.51}
{"ticker":"OKSB","date":"2015-05-15","pret":0.00171,"close":17.11}
{"ticker":"OKSB","date":"2015-05-18","pret":-0.02484,"close":17.5}
{"ticker":"OKSB","date":"2015-05-19","pret":0.02484,"close":17.55}
{"ticker":"OKSB","date":"2015-05-20","pret":0.00626,"close":17.71}
{"ticker":"OKSB","date":"2015-05-21","pret":-0.0017,"close":17.51}
{"ticker":"OKSB","date":"2015-05-22","pret":-0.00455,"close":17.63}
{"ticker":"OKSB","date":"2015-05-26","pret":0.00398,"close":17.62}
{"ticker":"OKSB","date":"2015-05-27","pret":0,"close":17.5}
{"ticker":"OKSB","date":"2015-05-28","pret":-0.00856,"close":17.84}
{"ticker":"OKSB","date":"2015-05-29","pret":0.02098,"close":17.7}
{"ticker":"OKSB","date":"2015-06-01","pret":0.00112,"close":17.62}
{"ticker":"OKSB","date":"2015-06-02","pret":-0.01298,"close":17.75}
{"ticker":"OKSB","date":"2015-06-03","pret":0.00623,"close":18.16}
{"ticker":"OKSB","date":"2015-06-04","pret":0.01679,"close":17.75}
{"ticker":"OKSB","date":"2015-06-05","pret":-0.01004,"close":18.14}
{"ticker":"OKSB","date":"2015-06-08","pret":0.01723,"close":18.27}
{"ticker":"OKSB","date":"2015-06-09","pret":0.0044,"close":18.35}
{"ticker":"OKSB","date":"2015-06-10","pret":0.0147,"close":18.6}
{"ticker":"OKSB","date":"2015-06-11","pret":0.00432,"close":18.53}
{"ticker":"OKSB","date":"2015-06-12","pret":-0.00648,"close":18.39}
{"ticker":"OKSB","date":"2015-06-15","pret":-0.01309,"close":18.18}
{"ticker":"OKSB","date":"2015-06-16","pret":-0.00771,"close":18.11}
{"ticker":"OKSB","date":"2015-06-17","pret":0.00386,"close":17.92}
{"ticker":"OKSB","date":"2015-06-18","pret":-0.0122,"close":18.07}
{"ticker":"OKSB","date":"2015-06-19","pret":0.00278,"close":17.94}
{"ticker":"OKSB","date":"2015-06-22","pret":0.00776,"close":18.19}
{"ticker":"OKSB","date":"2015-06-23","pret":0.0066,"close":18.5}
{"ticker":"OKSB","date":"2015-06-24","pret":0.00765,"close":18.36}
{"ticker":"OKSB","date":"2015-06-25","pret":0.00543,"close":18.35}
{"ticker":"OKSB","date":"2015-06-26","pret":-0.00162,"close":18.73}
{"ticker":"OKSB","date":"2015-06-29","pret":0.01185,"close":18.58}
{"ticker":"OKSB","date":"2015-06-30","pret":0,"close":18.61}
{"ticker":"OKSB","date":"2015-07-01","pret":0.00428,"close":18.63}
{"ticker":"OKSB","date":"2015-07-02","pret":-0.0016,"close":18.67}
{"ticker":"OKSB","date":"2015-07-06","pret":-0.01236,"close":18.5}
{"ticker":"OKSB","date":"2015-07-07","pret":-0.00542,"close":18.44}
{"ticker":"OKSB","date":"2015-07-08","pret":-0.006,"close":18.17}
{"ticker":"OKSB","date":"2015-07-09","pret":0.00654,"close":18.25}
{"ticker":"OKSB","date":"2015-07-10","pret":0,"close":18.68}
{"ticker":"OKSB","date":"2015-07-13","pret":0.01938,"close":18.7}
{"ticker":"OKSB","date":"2015-07-14","pret":-0.00427,"close":18.78}
{"ticker":"OKSB","date":"2015-07-15","pret":0.00107,"close":18.72}
{"ticker":"OKSB","date":"2015-07-16","pret":0.00958,"close":18.73}
{"ticker":"OKSB","date":"2015-07-17","pret":-0.00744,"close":18.63}
{"ticker":"OKSB","date":"2015-07-20","pret":-0.00535,"close":18.56}
{"ticker":"OKSB","date":"2015-07-21","pret":-0.00808,"close":18.23}
{"ticker":"OKSB","date":"2015-07-22","pret":0.01343,"close":17.86}
{"ticker":"OKSB","date":"2015-07-23","pret":-0.04922,"close":17.61}
{"ticker":"OKSB","date":"2015-07-24","pret":-0.01525,"close":17.59}
{"ticker":"OKSB","date":"2015-07-27","pret":-0.00399,"close":17.67}
{"ticker":"OKSB","date":"2015-07-28","pret":0.0091,"close":17.52}
{"ticker":"OKSB","date":"2015-07-29","pret":-0.01254,"close":17.49}
{"ticker":"OKSB","date":"2015-07-30","pret":0.00057,"close":17.62}
{"ticker":"OKSB","date":"2015-07-31","pret":0.01026,"close":17.53}
{"ticker":"OKSB","date":"2015-08-03","pret":-0.0017,"close":17.48}
{"ticker":"OKSB","date":"2015-08-04","pret":-0.00114,"close":17.46}
{"ticker":"OKSB","date":"2015-08-05","pret":0.01412,"close":17.51}
{"ticker":"OKSB","date":"2015-08-06","pret":-0.01754,"close":17.3}
{"ticker":"OKSB","date":"2015-08-07","pret":-0.02018,"close":17.43}
{"ticker":"OKSB","date":"2015-08-10","pret":0.01904,"close":17.33}
{"ticker":"OKSB","date":"2015-08-11","pret":-0.01439,"close":17.3}
{"ticker":"OKSB","date":"2015-08-12","pret":-0.00698,"close":17.34}
{"ticker":"OKSB","date":"2015-08-13","pret":0.01045,"close":17.3}
{"ticker":"OKSB","date":"2015-08-14","pret":-0.00463,"close":17.51}
{"ticker":"OKSB","date":"2015-08-17","pret":0.01039,"close":17.7}
{"ticker":"OKSB","date":"2015-08-18","pret":0.01426,"close":17.2}
{"ticker":"OKSB","date":"2015-08-19","pret":-0.02814,"close":17.08}
{"ticker":"OKSB","date":"2015-08-20","pret":-0.00995,"close":16.9}
{"ticker":"OKSB","date":"2015-08-21","pret":-0.02502,"close":16.6}
{"ticker":"OKSB","date":"2015-08-24","pret":-0.04062,"close":15.88}
{"ticker":"OKSB","date":"2015-08-25","pret":0.02787,"close":15.81}
{"ticker":"OKSB","date":"2015-08-26","pret":-0.01663,"close":15.86}
{"ticker":"OKSB","date":"2015-08-27","pret":-0.01062,"close":16.52}
{"ticker":"OKSB","date":"2015-08-28","pret":0.03151,"close":16.69}
{"ticker":"OKSB","date":"2015-08-31","pret":0.00606,"close":16.68}
{"ticker":"OKSB","date":"2015-09-01","pret":-0.00728,"close":16.1}
{"ticker":"OKSB","date":"2015-09-02","pret":-0.00672,"close":16.17}
{"ticker":"OKSB","date":"2015-09-03","pret":-0.00615,"close":16.08}
{"ticker":"OKSB","date":"2015-09-04","pret":-0.02246,"close":16.19}
{"ticker":"OKSB","date":"2015-09-08","pret":0.03289,"close":16.71}
{"ticker":"OKSB","date":"2015-09-09","pret":0.02948,"close":16.6}
{"ticker":"OKSB","date":"2015-09-10","pret":-0.02096,"close":16.6}
{"ticker":"OKSB","date":"2015-09-11","pret":-0.00364,"close":16.47}
{"ticker":"OKSB","date":"2015-09-14","pret":-0.00182,"close":16.23}
{"ticker":"OKSB","date":"2015-09-15","pret":-0.01102,"close":16.53}
{"ticker":"OKSB","date":"2015-09-16","pret":0.0189,"close":16.49}
{"ticker":"OKSB","date":"2015-09-17","pret":-0.00121,"close":16.63}
{"ticker":"OKSB","date":"2015-09-18","pret":-0.01217,"close":16.1}
{"ticker":"OKSB","date":"2015-09-21","pret":-0.00245,"close":16.41}
{"ticker":"OKSB","date":"2015-09-22","pret":-0.00369,"close":16.12}
{"ticker":"OKSB","date":"2015-09-23","pret":-0.01052,"close":16.09}
{"ticker":"OKSB","date":"2015-09-24","pret":-0.00687,"close":16.34}
{"ticker":"OKSB","date":"2015-09-25","pret":0.03267,"close":16.1}
{"ticker":"OKSB","date":"2015-09-28","pret":-0.03016,"close":16.15}
{"ticker":"OKSB","date":"2015-09-29","pret":0.00871,"close":16.27}
{"ticker":"OKSB","date":"2015-09-30","pret":0.01598,"close":16.41}
{"ticker":"OKSB","date":"2015-10-01","pret":0.00729,"close":16.4}
{"ticker":"OKSB","date":"2015-10-02","pret":-0.01525,"close":16.48}
{"ticker":"OKSB","date":"2015-10-05","pret":0.02668,"close":17.1}
{"ticker":"OKSB","date":"2015-10-06","pret":0.03296,"close":16.89}
{"ticker":"OKSB","date":"2015-10-07","pret":-0.02107,"close":17.4}
{"ticker":"OKSB","date":"2015-10-08","pret":0.02626,"close":17.49}
{"ticker":"OKSB","date":"2015-10-09","pret":0.01316,"close":17.6}
{"ticker":"OKSB","date":"2015-10-12","pret":0.00284,"close":17.89}
{"ticker":"OKSB","date":"2015-10-13","pret":0.01463,"close":17.81}
{"ticker":"OKSB","date":"2015-10-14","pret":-0.00785,"close":17.18}
{"ticker":"OKSB","date":"2015-10-15","pret":-0.02798,"close":17.58}
{"ticker":"OKSB","date":"2015-10-16","pret":0.02346,"close":17.62}
{"ticker":"OKSB","date":"2015-10-19","pret":-0.01138,"close":17.57}
{"ticker":"OKSB","date":"2015-10-20","pret":0.00114,"close":17.35}
{"ticker":"OKSB","date":"2015-10-21","pret":0.00285,"close":16.99}
{"ticker":"OKSB","date":"2015-10-22","pret":-0.02715,"close":17.41}
{"ticker":"OKSB","date":"2015-10-23","pret":0.02715,"close":17.72}
{"ticker":"OKSB","date":"2015-10-26","pret":0.0119,"close":17.43}
{"ticker":"OKSB","date":"2015-10-27","pret":-0.02048,"close":17.15}
{"ticker":"OKSB","date":"2015-10-28","pret":-0.01447,"close":17.83}
{"ticker":"OKSB","date":"2015-10-29","pret":0.03439,"close":17.61}
{"ticker":"OKSB","date":"2015-10-30","pret":-0.00962,"close":16.91}
{"ticker":"OKSB","date":"2015-11-02","pret":-0.04122,"close":17.28}
{"ticker":"OKSB","date":"2015-11-03","pret":0.02112,"close":17.47}
{"ticker":"OKSB","date":"2015-11-04","pret":0.01383,"close":17.48}
{"ticker":"OKSB","date":"2015-11-05","pret":0.00286,"close":17.87}
{"ticker":"OKSB","date":"2015-11-06","pret":0.02758,"close":18.13}
{"ticker":"OKSB","date":"2015-11-09","pret":0.00719,"close":18.32}
{"ticker":"OKSB","date":"2015-11-10","pret":0.00823,"close":18.74}
{"ticker":"OKSB","date":"2015-11-11","pret":0.02484,"close":18.54}
{"ticker":"OKSB","date":"2015-11-12","pret":-0.02048,"close":18.19}
{"ticker":"OKSB","date":"2015-11-13","pret":-0.01868,"close":17.9}
{"ticker":"OKSB","date":"2015-11-16","pret":-0.01116,"close":17.69}
{"ticker":"OKSB","date":"2015-11-17","pret":-0.00168,"close":17.54}
{"ticker":"OKSB","date":"2015-11-18","pret":-0.01187,"close":17.67}
{"ticker":"OKSB","date":"2015-11-19","pret":0.00567,"close":17.59}
{"ticker":"OKSB","date":"2015-11-20","pret":0.00056,"close":17.67}
{"ticker":"OKSB","date":"2015-11-23","pret":-0.0034,"close":17.65}
{"ticker":"OKSB","date":"2015-11-24","pret":0.00565,"close":17.96}
{"ticker":"OKSB","date":"2015-11-25","pret":0.01065,"close":17.9}
{"ticker":"OKSB","date":"2015-11-26"}
{"ticker":"OKSB","date":"2015-11-27","pret":-0.00335,"close":18.3}
{"ticker":"OKSB","date":"2015-11-30","pret":0.02214,"close":18.5}
{"ticker":"OKSB","date":"2015-12-01","pret":0.01575,"close":18.21}
{"ticker":"OKSB","date":"2015-12-02","pret":-0.02069,"close":18.05}
{"ticker":"OKSB","date":"2015-12-03","pret":-0.00884,"close":17.88}
{"ticker":"OKSB","date":"2015-12-04","pret":-0.00836,"close":18}
{"ticker":"OKSB","date":"2015-12-07","pret":0.00614,"close":17.62}
{"ticker":"OKSB","date":"2015-12-08","pret":-0.02535,"close":17.41}
{"ticker":"OKSB","date":"2015-12-09","pret":0.01416,"close":17.3}
{"ticker":"OKSB","date":"2015-12-10","pret":-0.02968,"close":17.24}
{"ticker":"OKSB","date":"2015-12-11","pret":-0.02226,"close":17.1}
{"ticker":"OKSB","date":"2015-12-14","pret":0.01528,"close":17.2}
{"ticker":"OKSB","date":"2015-12-15","pret":0.00987,"close":17.47}
{"ticker":"OKSB","date":"2015-12-16","pret":0.01888,"close":17.56}
{"ticker":"OKSB","date":"2015-12-17"}
{"ticker":"OKSB","date":"2015-12-18","pret":0.00396,"close":17.67}
{"ticker":"OKSB","date":"2015-12-21","pret":-0.00339,"close":17.74}
{"ticker":"OKSB","date":"2015-12-22","pret":0.00846,"close":17.8}
{"ticker":"OKSB","date":"2015-12-23","pret":0.00056,"close":17.8}
{"ticker":"OKSB","date":"2015-12-24","pret":0.00224,"close":17.83}
{"ticker":"OKSB","date":"2015-12-28","pret":-0.00787,"close":17.95}
{"ticker":"OKSB","date":"2015-12-29","pret":0.01624,"close":17.93}
{"ticker":"OKSB","date":"2015-12-30","pret":-0.00278,"close":17.94}
{"ticker":"OKSB","date":"2015-12-31","pret":-0.00167,"close":17.48}
{"ticker":"OKSB","date":"2016-01-04","pret":-0.03868,"close":17.08}
{"ticker":"OKSB","date":"2016-01-05","pret":-0.00698,"close":17.21}
{"ticker":"OLED","date":"2015-01-02","pret":-0.00036,"close":27.97}
{"ticker":"OLED","date":"2015-01-05","pret":-0.00538,"close":27.44}
{"ticker":"OLED","date":"2015-01-06","pret":-0.01339,"close":27.03}
{"ticker":"OLED","date":"2015-01-07","pret":-0.01062,"close":27.75}
{"ticker":"OLED","date":"2015-01-08","pret":0.03082,"close":28.14}
{"ticker":"OLED","date":"2015-01-09","pret":0.00321,"close":29.1}
{"ticker":"OLED","date":"2015-01-12","pret":0.03187,"close":28.78}
{"ticker":"OLED","date":"2015-01-13","pret":-0.00034,"close":28.64}
{"ticker":"OLED","date":"2015-01-14","pret":-0.03295,"close":27.56}
{"ticker":"OLED","date":"2015-01-15","pret":-0.01834,"close":25.99}
{"ticker":"OLED","date":"2015-01-16","pret":-0.05983,"close":25.98}
{"ticker":"OLED","date":"2015-01-20","pret":0.00192,"close":26.44}
{"ticker":"OLED","date":"2015-01-21","pret":0.01678,"close":26.66}
{"ticker":"OLED","date":"2015-01-22","pret":0.01762,"close":27.5}
{"ticker":"OLED","date":"2015-01-23","pret":0.02169,"close":28.2}
{"ticker":"OLED","date":"2015-01-26","pret":0.22503,"close":30.13}
{"ticker":"OLED","date":"2015-01-27","pret":-0.13802,"close":31.07}
{"ticker":"OLED","date":"2015-01-28","pret":0.04178,"close":33.25}
{"ticker":"OLED","date":"2015-01-29","pret":0.05897,"close":32.07}
{"ticker":"OLED","date":"2015-01-30","pret":-0.03746,"close":31.86}
{"ticker":"OLED","date":"2015-02-02","pret":0.00281,"close":33.39}
{"ticker":"OLED","date":"2015-02-03","pret":0.04514,"close":33.57}
{"ticker":"OLED","date":"2015-02-04","pret":-0.00269,"close":33.34}
{"ticker":"OLED","date":"2015-02-05","pret":0.00388,"close":33.46}
{"ticker":"OLED","date":"2015-02-06","pret":0.0006,"close":33.6}
{"ticker":"OLED","date":"2015-02-09","pret":-0.00149,"close":33.92}
{"ticker":"OLED","date":"2015-02-10","pret":0.01392,"close":33.65}
{"ticker":"OLED","date":"2015-02-11","pret":-0.00975,"close":34.45}
{"ticker":"OLED","date":"2015-02-12","pret":0.03271,"close":35.25}
{"ticker":"OLED","date":"2015-02-13","pret":0.01228,"close":35.57}
{"ticker":"OLED","date":"2015-02-17","pret":0.01045,"close":35.63}
{"ticker":"OLED","date":"2015-02-18","pret":-0.00281,"close":35.68}
{"ticker":"OLED","date":"2015-02-19","pret":0.00056,"close":35.81}
{"ticker":"OLED","date":"2015-02-20","pret":0.01287,"close":35.94}
{"ticker":"OLED","date":"2015-02-23","pret":-0.00111,"close":35.62}
{"ticker":"OLED","date":"2015-02-24","pret":-0.0126,"close":35.5}
{"ticker":"OLED","date":"2015-02-25","pret":0.00253,"close":35.57}
{"ticker":"OLED","date":"2015-02-26","pret":0.0014,"close":36.76}
{"ticker":"OLED","date":"2015-02-27","pret":-0.04653,"close":34.39}
{"ticker":"OLED","date":"2015-03-02","pret":0.01691,"close":37.2}
{"ticker":"OLED","date":"2015-03-03","pret":0.07113,"close":35.98}
{"ticker":"OLED","date":"2015-03-04","pret":-0.03787,"close":36.58}
{"ticker":"OLED","date":"2015-03-05","pret":0.03084,"close":38.87}
{"ticker":"OLED","date":"2015-03-06","pret":0.04221,"close":38.58}
{"ticker":"OLED","date":"2015-03-09","pret":0.00467,"close":38.05}
{"ticker":"OLED","date":"2015-03-10","pret":-0.02356,"close":37.67}
{"ticker":"OLED","date":"2015-03-11","pret":-0.00398,"close":38.32}
{"ticker":"OLED","date":"2015-03-12","pret":0.03142,"close":40.09}
{"ticker":"OLED","date":"2015-03-13","pret":0.04066,"close":41.63}
{"ticker":"OLED","date":"2015-03-16","pret":0.03142,"close":41.74}
{"ticker":"OLED","date":"2015-03-17","pret":-0.00457,"close":45.07}
{"ticker":"OLED","date":"2015-03-18","pret":0.07784,"close":46.13}
{"ticker":"OLED","date":"2015-03-19","pret":0.02487,"close":44.31}
{"ticker":"OLED","date":"2015-03-20","pret":-0.03743,"close":44.42}
{"ticker":"OLED","date":"2015-03-23","pret":0.00608,"close":46.81}
{"ticker":"OLED","date":"2015-03-24","pret":0.05031,"close":47.23}
{"ticker":"OLED","date":"2015-03-25","pret":0.00298,"close":46.12}
{"ticker":"OLED","date":"2015-03-26","pret":-0.02848,"close":45.64}
{"ticker":"OLED","date":"2015-03-27","pret":-0.00351,"close":46.78}
{"ticker":"OLED","date":"2015-03-30","pret":0.02215,"close":46.63}
{"ticker":"OLED","date":"2015-03-31","pret":-0.00733,"close":46.75}
{"ticker":"OLED","date":"2015-04-01","pret":0.01226,"close":46.99}
{"ticker":"OLED","date":"2015-04-02","pret":0.00554,"close":47.16}
{"ticker":"OLED","date":"2015-04-06","pret":-0.00362,"close":46.92}
{"ticker":"OLED","date":"2015-04-07","pret":0.00362,"close":46.43}
{"ticker":"OLED","date":"2015-04-08","pret":-0.01628,"close":46.92}
{"ticker":"OLED","date":"2015-04-09","pret":0.01607,"close":47.42}
{"ticker":"OLED","date":"2015-04-10","pret":0.01141,"close":47.85}
{"ticker":"OLED","date":"2015-04-13","pret":0.00649,"close":47.27}
{"ticker":"OLED","date":"2015-04-14","pret":-0.01409,"close":46.66}
{"ticker":"OLED","date":"2015-04-15","pret":-0.01107,"close":48.59}
{"ticker":"OLED","date":"2015-04-16","pret":0.04194,"close":49.01}
{"ticker":"OLED","date":"2015-04-17","pret":-0.00185,"close":48.2}
{"ticker":"OLED","date":"2015-04-20","pret":-0.00764,"close":48.24}
{"ticker":"OLED","date":"2015-04-21","pret":0.00228,"close":47.56}
{"ticker":"OLED","date":"2015-04-22","pret":-0.02027,"close":46.98}
{"ticker":"OLED","date":"2015-04-23","pret":-0.01424,"close":47.34}
{"ticker":"OLED","date":"2015-04-24","pret":0.01572,"close":47.6}
{"ticker":"OLED","date":"2015-04-27","pret":0.00881,"close":46.6}
{"ticker":"OLED","date":"2015-04-28","pret":-0.02261,"close":46}
{"ticker":"OLED","date":"2015-04-29","pret":-0.02051,"close":45.45}
{"ticker":"OLED","date":"2015-04-30","pret":-0.01627,"close":44.07}
{"ticker":"OLED","date":"2015-05-01","pret":-0.02106,"close":44.59}
{"ticker":"OLED","date":"2015-05-04","pret":0.01394,"close":45.67}
{"ticker":"OLED","date":"2015-05-05","pret":0.01573,"close":45.1}
{"ticker":"OLED","date":"2015-05-06","pret":-0.00816,"close":44.93}
{"ticker":"OLED","date":"2015-05-07","pret":-0.00333,"close":45.2}
{"ticker":"OLED","date":"2015-05-08","pret":0.02676,"close":49.98}
{"ticker":"OLED","date":"2015-05-11","pret":0.07544,"close":49.37}
{"ticker":"OLED","date":"2015-05-12","pret":-0.01537,"close":48.23}
{"ticker":"OLED","date":"2015-05-13","pret":-0.00511,"close":49.41}
{"ticker":"OLED","date":"2015-05-14","pret":0.02229,"close":50.88}
{"ticker":"OLED","date":"2015-05-15","pret":0.01412,"close":50.39}
{"ticker":"OLED","date":"2015-05-18","pret":-0.00376,"close":51.12}
{"ticker":"OLED","date":"2015-05-19","pret":0.01944,"close":51.32}
{"ticker":"OLED","date":"2015-05-20","pret":-0.00234,"close":52.6}
{"ticker":"OLED","date":"2015-05-21","pret":0.02806,"close":52.55}
{"ticker":"OLED","date":"2015-05-22","pret":-0.0038,"close":53.46}
{"ticker":"OLED","date":"2015-05-26","pret":0.04064,"close":53.65}
{"ticker":"OLED","date":"2015-05-27","pret":-0.0231,"close":54.12}
{"ticker":"OLED","date":"2015-05-28","pret":0.00801,"close":53.92}
{"ticker":"OLED","date":"2015-05-29","pret":0.00185,"close":53.71}
{"ticker":"OLED","date":"2015-06-01","pret":0.00443,"close":54.89}
{"ticker":"OLED","date":"2015-06-02","pret":0.00863,"close":54.97}
{"ticker":"OLED","date":"2015-06-03","pret":0.00619,"close":55.29}
{"ticker":"OLED","date":"2015-06-04","pret":-0.00127,"close":54.83}
{"ticker":"OLED","date":"2015-06-05","pret":0.002,"close":55.2}
{"ticker":"OLED","date":"2015-06-08","pret":0.00145,"close":54.95}
{"ticker":"OLED","date":"2015-06-09","pret":-0.006,"close":55.06}
{"ticker":"OLED","date":"2015-06-10","pret":0.00889,"close":54.89}
{"ticker":"OLED","date":"2015-06-11","pret":-0.0038,"close":54.82}
{"ticker":"OLED","date":"2015-06-12","pret":-0.00966,"close":53.63}
{"ticker":"OLED","date":"2015-06-15","pret":-0.02259,"close":53.74}
{"ticker":"OLED","date":"2015-06-16","pret":0.00746,"close":52.97}
{"ticker":"OLED","date":"2015-06-17","pret":-0.0148,"close":53.22}
{"ticker":"OLED","date":"2015-06-18","pret":0.00489,"close":54.46}
{"ticker":"OLED","date":"2015-06-19","pret":0.0254,"close":54.29}
{"ticker":"OLED","date":"2015-06-22","pret":0.00292,"close":54.51}
{"ticker":"OLED","date":"2015-06-23","pret":0.00018,"close":53.91}
{"ticker":"OLED","date":"2015-06-24","pret":-0.01879,"close":53}
{"ticker":"OLED","date":"2015-06-25","pret":-0.01404,"close":53.89}
{"ticker":"OLED","date":"2015-06-26","pret":0.01813,"close":52.63}
{"ticker":"OLED","date":"2015-06-29","pret":-0.03505,"close":51.14}
{"ticker":"OLED","date":"2015-06-30","pret":-0.01293,"close":51.73}
{"ticker":"OLED","date":"2015-07-01","pret":0.01619,"close":51.59}
{"ticker":"OLED","date":"2015-07-02","pret":-0.01561,"close":50.52}
{"ticker":"OLED","date":"2015-07-06","pret":-0.03076,"close":51.17}
{"ticker":"OLED","date":"2015-07-07","pret":0.02492,"close":50.11}
{"ticker":"OLED","date":"2015-07-08","pret":-0.03256,"close":48.24}
{"ticker":"OLED","date":"2015-07-09","pret":-0.01136,"close":48.63}
{"ticker":"OLED","date":"2015-07-10","pret":0.00509,"close":48.02}
{"ticker":"OLED","date":"2015-07-13","pret":-0.02176,"close":47.96}
{"ticker":"OLED","date":"2015-07-14","pret":-0.00166,"close":48.24}
{"ticker":"OLED","date":"2015-07-15","pret":0,"close":47.8}
{"ticker":"OLED","date":"2015-07-16","pret":-0.005,"close":48.31}
{"ticker":"OLED","date":"2015-07-17","pret":0.00977,"close":48.21}
{"ticker":"OLED","date":"2015-07-20","pret":0.00041,"close":47.94}
{"ticker":"OLED","date":"2015-07-21","pret":-0.00789,"close":47.75}
{"ticker":"OLED","date":"2015-07-22","pret":-0.01364,"close":48.11}
{"ticker":"OLED","date":"2015-07-23","pret":0.01635,"close":47.63}
{"ticker":"OLED","date":"2015-07-24","pret":-0.00793,"close":47.52}
{"ticker":"OLED","date":"2015-07-27","pret":-0.01286,"close":47.3}
{"ticker":"OLED","date":"2015-07-28","pret":0.00803,"close":47.76}
{"ticker":"OLED","date":"2015-07-29","pret":0.00399,"close":47.91}
{"ticker":"OLED","date":"2015-07-30","pret":-0.00231,"close":47.93}
{"ticker":"OLED","date":"2015-07-31","pret":0.01128,"close":47.71}
{"ticker":"OLED","date":"2015-08-03","pret":-0.00458,"close":47.1}
{"ticker":"OLED","date":"2015-08-04","pret":-0.01897,"close":46.29}
{"ticker":"OLED","date":"2015-08-05","pret":-0.01868,"close":46.08}
{"ticker":"OLED","date":"2015-08-06","pret":0.00497,"close":44.66}
{"ticker":"OLED","date":"2015-08-07","pret":-0.07687,"close":41.53}
{"ticker":"OLED","date":"2015-08-10","pret":-0.02452,"close":40.27}
{"ticker":"OLED","date":"2015-08-11","pret":-0.06103,"close":39.77}
{"ticker":"OLED","date":"2015-08-12","pret":-0.00407,"close":40.42}
{"ticker":"OLED","date":"2015-08-13","pret":0.02615,"close":40.05}
{"ticker":"OLED","date":"2015-08-14","pret":-0.01048,"close":38.72}
{"ticker":"OLED","date":"2015-08-17","pret":-0.03549,"close":40.67}
{"ticker":"OLED","date":"2015-08-18","pret":0.0524,"close":38.68}
{"ticker":"OLED","date":"2015-08-19","pret":-0.05761,"close":37.73}
{"ticker":"OLED","date":"2015-08-20","pret":-0.02165,"close":35.9}
{"ticker":"OLED","date":"2015-08-21","pret":-0.05882,"close":35.46}
{"ticker":"OLED","date":"2015-08-24","pret":-0.03809,"close":35.18}
{"ticker":"OLED","date":"2015-08-25","pret":0.07259,"close":35.27}
{"ticker":"OLED","date":"2015-08-26","pret":-0.01544,"close":36.87}
{"ticker":"OLED","date":"2015-08-27","pret":0.02983,"close":37.85}
{"ticker":"OLED","date":"2015-08-28","pret":0.01312,"close":37.53}
{"ticker":"OLED","date":"2015-08-31","pret":-0.0024,"close":36.84}
{"ticker":"OLED","date":"2015-09-01","pret":-0.03778,"close":36.06}
{"ticker":"OLED","date":"2015-09-02","pret":0.00992,"close":36.76}
{"ticker":"OLED","date":"2015-09-03","pret":0.01389,"close":36.35}
{"ticker":"OLED","date":"2015-09-04","pret":-0.02909,"close":36.72}
{"ticker":"OLED","date":"2015-09-08","pret":0.04891,"close":38.15}
{"ticker":"OLED","date":"2015-09-09","pret":0.02359,"close":38.6}
{"ticker":"OLED","date":"2015-09-10","pret":0.00026,"close":38.38}
{"ticker":"OLED","date":"2015-09-11","pret":-0.01408,"close":37.75}
{"ticker":"OLED","date":"2015-09-14","pret":-0.00976,"close":37.44}
{"ticker":"OLED","date":"2015-09-15","pret":-0.00186,"close":37.95}
{"ticker":"OLED","date":"2015-09-16","pret":0.01136,"close":38.52}
{"ticker":"OLED","date":"2015-09-17","pret":0.00967,"close":38.97}
{"ticker":"OLED","date":"2015-09-18","pret":0.00182,"close":38.5}
{"ticker":"OLED","date":"2015-09-21","pret":0.00182,"close":38.29}
{"ticker":"OLED","date":"2015-09-22","pret":-0.02254,"close":36.66}
{"ticker":"OLED","date":"2015-09-23","pret":-0.02932,"close":35.63}
{"ticker":"OLED","date":"2015-09-24","pret":-0.03359,"close":35.64}
{"ticker":"OLED","date":"2015-09-25","pret":0.01346,"close":35.45}
{"ticker":"OLED","date":"2015-09-28","pret":-0.02111,"close":34.07}
{"ticker":"OLED","date":"2015-09-29","pret":-0.03356,"close":33.73}
{"ticker":"OLED","date":"2015-09-30","pret":0.00029,"close":33.9}
{"ticker":"OLED","date":"2015-10-01","pret":-0.00029,"close":33.01}
{"ticker":"OLED","date":"2015-10-02","pret":-0.03625,"close":34.4}
{"ticker":"OLED","date":"2015-10-05","pret":0.06037,"close":35.83}
{"ticker":"OLED","date":"2015-10-06","pret":0.02971,"close":35.55}
{"ticker":"OLED","date":"2015-10-07","pret":0.00028,"close":36.1}
{"ticker":"OLED","date":"2015-10-08","pret":0.0025,"close":36.37}
{"ticker":"OLED","date":"2015-10-09","pret":0.02064,"close":39.83}
{"ticker":"OLED","date":"2015-10-12","pret":0.08155,"close":38.87}
{"ticker":"OLED","date":"2015-10-13","pret":-0.02722,"close":38.39}
{"ticker":"OLED","date":"2015-10-14","pret":-0.01115,"close":38.32}
{"ticker":"OLED","date":"2015-10-15","pret":0.0013,"close":39.29}
{"ticker":"OLED","date":"2015-10-16","pret":-0.07349,"close":35.05}
{"ticker":"OLED","date":"2015-10-19","pret":-0.0014,"close":35.2}
{"ticker":"OLED","date":"2015-10-20","pret":-0.01585,"close":34.47}
{"ticker":"OLED","date":"2015-10-21","pret":-0.00314,"close":33.36}
{"ticker":"OLED","date":"2015-10-22","pret":-0.03494,"close":33.71}
{"ticker":"OLED","date":"2015-10-23","pret":0,"close":34.3}
{"ticker":"OLED","date":"2015-10-26","pret":0.01002,"close":33.69}
{"ticker":"OLED","date":"2015-10-27","pret":-0.00736,"close":33.63}
{"ticker":"OLED","date":"2015-10-28","pret":-0.00682,"close":36.01}
{"ticker":"OLED","date":"2015-10-29","pret":0.07258,"close":35.33}
{"ticker":"OLED","date":"2015-10-30","pret":-0.02408,"close":34.31}
{"ticker":"OLED","date":"2015-11-02","pret":-0.02788,"close":34.7}
{"ticker":"OLED","date":"2015-11-03","pret":0.0061,"close":36}
{"ticker":"OLED","date":"2015-11-04","pret":0.04031,"close":36.49}
{"ticker":"OLED","date":"2015-11-05","pret":0.01956,"close":35.93}
{"ticker":"OLED","date":"2015-11-06","pret":0.05958,"close":40.55}
{"ticker":"OLED","date":"2015-11-09","pret":0.06253,"close":40.26}
{"ticker":"OLED","date":"2015-11-10","pret":-0.02941,"close":40.54}
{"ticker":"OLED","date":"2015-11-11","pret":0.00817,"close":40.27}
{"ticker":"OLED","date":"2015-11-12","pret":-0.01291,"close":40.39}
{"ticker":"OLED","date":"2015-11-13","pret":0.00424,"close":39.92}
{"ticker":"OLED","date":"2015-11-16","pret":-0.01176,"close":40.99}
{"ticker":"OLED","date":"2015-11-17","pret":0.03196,"close":40.82}
{"ticker":"OLED","date":"2015-11-18","pret":-0.00146,"close":43.51}
{"ticker":"OLED","date":"2015-11-19","pret":0.06316,"close":48.18}
{"ticker":"OLED","date":"2015-11-20","pret":0.09984,"close":48.71}
{"ticker":"OLED","date":"2015-11-23","pret":0.00806,"close":48.17}
{"ticker":"OLED","date":"2015-11-24","pret":-0.01097,"close":48.47}
{"ticker":"OLED","date":"2015-11-25","pret":0.00808,"close":51.95}
{"ticker":"OLED","date":"2015-11-26"}
{"ticker":"OLED","date":"2015-11-27","pret":0.08976,"close":52.82}
{"ticker":"OLED","date":"2015-11-30","pret":0.03686,"close":52.56}
{"ticker":"OLED","date":"2015-12-01","pret":-0.04482,"close":53.33}
{"ticker":"OLED","date":"2015-12-02","pret":0.00796,"close":55.9}
{"ticker":"OLED","date":"2015-12-03","pret":0.0643,"close":53.22}
{"ticker":"OLED","date":"2015-12-04","pret":-0.05529,"close":54.71}
{"ticker":"OLED","date":"2015-12-07","pret":0.01889,"close":55.59}
{"ticker":"OLED","date":"2015-12-08","pret":0.00658,"close":55.85}
{"ticker":"OLED","date":"2015-12-09","pret":0.02039,"close":55.13}
{"ticker":"OLED","date":"2015-12-10","pret":-0.02294,"close":55.43}
{"ticker":"OLED","date":"2015-12-11","pret":-0.01232,"close":52.68}
{"ticker":"OLED","date":"2015-12-14","pret":-0.02967,"close":53.26}
{"ticker":"OLED","date":"2015-12-15","pret":0.02093,"close":50.91}
{"ticker":"OLED","date":"2015-12-16","pret":-0.05249,"close":51.8}
{"ticker":"OLED","date":"2015-12-17"}
{"ticker":"OLED","date":"2015-12-18","pret":-0.01766,"close":50.94}
{"ticker":"OLED","date":"2015-12-21","pret":0.02706,"close":52.6}
{"ticker":"OLED","date":"2015-12-22","pret":0.0271,"close":52.35}
{"ticker":"OLED","date":"2015-12-23","pret":0.00038,"close":52.45}
{"ticker":"OLED","date":"2015-12-24","pret":-0.00171,"close":52.64}
{"ticker":"OLED","date":"2015-12-28","pret":-0.00571,"close":52.44}
{"ticker":"OLED","date":"2015-12-29","pret":0.00533,"close":52.36}
{"ticker":"OLED","date":"2015-12-30","pret":0.00606,"close":56.02}
{"ticker":"OLED","date":"2015-12-31","pret":0.06134,"close":54.44}
{"ticker":"OLED","date":"2016-01-04","pret":-0.04932,"close":53.43}
{"ticker":"OLED","date":"2016-01-05","pret":0.00502,"close":52.77}
{"ticker":"OLN","date":"2015-01-02","pret":-0.01298,"close":23}
{"ticker":"OLN","date":"2015-01-05","pret":-0.00436,"close":22.45}
{"ticker":"OLN","date":"2015-01-06","pret":-0.01764,"close":22.15}
{"ticker":"OLN","date":"2015-01-07","pret":-0.00491,"close":22.24}
{"ticker":"OLN","date":"2015-01-08","pret":0.00713,"close":22.67}
{"ticker":"OLN","date":"2015-01-09","pret":0.00664,"close":22.31}
{"ticker":"OLN","date":"2015-01-12","pret":-0.01109,"close":22.87}
{"ticker":"OLN","date":"2015-01-13","pret":0.03549,"close":23.04}
{"ticker":"OLN","date":"2015-01-14","pret":-0.0244,"close":23.17}
{"ticker":"OLN","date":"2015-01-15","pret":0.02698,"close":22.88}
{"ticker":"OLN","date":"2015-01-16","pret":-0.0217,"close":23.65}
{"ticker":"OLN","date":"2015-01-20","pret":0.04294,"close":23.78}
{"ticker":"OLN","date":"2015-01-21","pret":-0.00168,"close":24.77}
{"ticker":"OLN","date":"2015-01-22","pret":0.04688,"close":25.39}
{"ticker":"OLN","date":"2015-01-23","pret":0.01555,"close":25.2}
{"ticker":"OLN","date":"2015-01-26","pret":-0.00595,"close":25.43}
{"ticker":"OLN","date":"2015-01-27","pret":-0.00399,"close":25.39}
{"ticker":"OLN","date":"2015-01-28","pret":0.02095,"close":24.87}
{"ticker":"OLN","date":"2015-01-29","pret":-0.02375,"close":25.18}
{"ticker":"OLN","date":"2015-01-30","pret":-0.00241,"close":25.07}
{"ticker":"OLN","date":"2015-02-02","pret":0.01198,"close":25.28}
{"ticker":"OLN","date":"2015-02-03","pret":0.0079,"close":25.43}
{"ticker":"OLN","date":"2015-02-04","pret":-0.00672,"close":24.95}
{"ticker":"OLN","date":"2015-02-05","pret":-0.00437,"close":25.84}
{"ticker":"OLN","date":"2015-02-06","pret":0.02865,"close":26.21}
{"ticker":"OLN","date":"2015-02-09","pret":0.02559,"close":27.36}
{"ticker":"OLN","date":"2015-02-10","pret":0.03629,"close":26.87}
{"ticker":"OLN","date":"2015-02-11","pret":-0.02318,"close":26.75}
{"ticker":"OLN","date":"2015-02-12","pret":0.00446,"close":27.18}
{"ticker":"OLN","date":"2015-02-13","pret":0.01142,"close":27.31}
{"ticker":"OLN","date":"2015-02-17","pret":-0.0033,"close":27.13}
{"ticker":"OLN","date":"2015-02-18","pret":-0.00775,"close":27.21}
{"ticker":"OLN","date":"2015-02-19","pret":-0.00074,"close":28.14}
{"ticker":"OLN","date":"2015-02-20","pret":0.03711,"close":27.89}
{"ticker":"OLN","date":"2015-02-23","pret":-0.00825,"close":27.95}
{"ticker":"OLN","date":"2015-02-24","pret":0.0086,"close":28.21}
{"ticker":"OLN","date":"2015-02-25","pret":0.00818,"close":28.7}
{"ticker":"OLN","date":"2015-02-26","pret":0.01127,"close":28.34}
{"ticker":"OLN","date":"2015-02-27","pret":-0.01233,"close":28.04}
{"ticker":"OLN","date":"2015-03-02","pret":-0.00962,"close":28.42}
{"ticker":"OLN","date":"2015-03-03","pret":0.01527,"close":28.1}
{"ticker":"OLN","date":"2015-03-04","pret":-0.01206,"close":30.25}
{"ticker":"OLN","date":"2015-03-05","pret":0.07886,"close":30.44}
{"ticker":"OLN","date":"2015-03-06","pret":-0.00562,"close":30.52}
{"ticker":"OLN","date":"2015-03-09","pret":0.01416,"close":30.53}
{"ticker":"OLN","date":"2015-03-10","pret":-0.01748,"close":29}
{"ticker":"OLN","date":"2015-03-11","pret":-0.03211,"close":29.54}
{"ticker":"OLN","date":"2015-03-12","pret":0.0241,"close":29.83}
{"ticker":"OLN","date":"2015-03-13","pret":-0.00639,"close":29.12}
{"ticker":"OLN","date":"2015-03-16","pret":-0.01874,"close":28.97}
{"ticker":"OLN","date":"2015-03-17","pret":-0.00448,"close":29}
{"ticker":"OLN","date":"2015-03-18","pret":-0.00415,"close":28.79}
{"ticker":"OLN","date":"2015-03-19","pret":-0.00801,"close":28.05}
{"ticker":"OLN","date":"2015-03-20","pret":-0.02873,"close":29.25}
{"ticker":"OLN","date":"2015-03-23","pret":0.02873,"close":28.25}
{"ticker":"OLN","date":"2015-03-24","pret":-0.01338,"close":28.05}
{"ticker":"OLN","date":"2015-03-25","pret":-0.00533,"close":27.06}
{"ticker":"OLN","date":"2015-03-26","pret":-0.03701,"close":27.19}
{"ticker":"OLN","date":"2015-03-27","pret":0.2275,"close":31}
{"ticker":"OLN","date":"2015-03-30","pret":-0.06603,"close":32.41}
{"ticker":"OLN","date":"2015-03-31","pret":0.01282,"close":32.04}
{"ticker":"OLN","date":"2015-04-01","pret":0,"close":31.99}
{"ticker":"OLN","date":"2015-04-02","pret":-0.01093,"close":31.47}
{"ticker":"OLN","date":"2015-04-06","pret":-0.01838,"close":31.85}
{"ticker":"OLN","date":"2015-04-07","pret":0.01429,"close":31.78}
{"ticker":"OLN","date":"2015-04-08","pret":0.00094,"close":31.39}
{"ticker":"OLN","date":"2015-04-09","pret":-0.01013,"close":31.71}
{"ticker":"OLN","date":"2015-04-10","pret":0.0139,"close":32.11}
{"ticker":"OLN","date":"2015-04-13","pret":0.01495,"close":32.18}
{"ticker":"OLN","date":"2015-04-14","pret":-0.0031,"close":31.99}
{"ticker":"OLN","date":"2015-04-15","pret":-0.00466,"close":32.12}
{"ticker":"OLN","date":"2015-04-16","pret":0.00093,"close":31.85}
{"ticker":"OLN","date":"2015-04-17","pret":-0.0141,"close":31.53}
{"ticker":"OLN","date":"2015-04-20","pret":0.00284,"close":31.69}
{"ticker":"OLN","date":"2015-04-21","pret":-0.00158,"close":31.14}
{"ticker":"OLN","date":"2015-04-22","pret":-0.01621,"close":31.1}
{"ticker":"OLN","date":"2015-04-23","pret":-0.00578,"close":30.94}
{"ticker":"OLN","date":"2015-04-24","pret":-0.00129,"close":30.84}
{"ticker":"OLN","date":"2015-04-27","pret":-0.00453,"close":30.64}
{"ticker":"OLN","date":"2015-04-28","pret":-0.04204,"close":30.74}
{"ticker":"OLN","date":"2015-04-29","pret":0.03292,"close":30.02}
{"ticker":"OLN","date":"2015-04-30","pret":-0.0245,"close":29.53}
{"ticker":"OLN","date":"2015-05-01","pret":-0.0047,"close":30.02}
{"ticker":"OLN","date":"2015-05-04","pret":0.03313,"close":30.48}
{"ticker":"OLN","date":"2015-05-05","pret":-0.00687,"close":29.49}
{"ticker":"OLN","date":"2015-05-06","pret":-0.03065,"close":29.61}
{"ticker":"OLN","date":"2015-05-07","pret":-0.00815,"close":29.41}
{"ticker":"OLN","date":"2015-05-08","pret":0.01858,"close":29.55}
{"ticker":"OLN","date":"2015-05-11","pret":-0.01314,"close":29}
{"ticker":"OLN","date":"2015-05-12","pret":-0.0216,"close":28.46}
{"ticker":"OLN","date":"2015-05-13","pret":-0.008,"close":28.39}
{"ticker":"OLN","date":"2015-05-14","pret":-0.00035,"close":29.26}
{"ticker":"OLN","date":"2015-05-15","pret":0.02554,"close":28.68}
{"ticker":"OLN","date":"2015-05-18","pret":-0.02728,"close":29.15}
{"ticker":"OLN","date":"2015-05-19","pret":0.02113,"close":29.79}
{"ticker":"OLN","date":"2015-05-20","pret":0.02806,"close":29.89}
{"ticker":"OLN","date":"2015-05-21","pret":-0.00167,"close":30.44}
{"ticker":"OLN","date":"2015-05-22","pret":0.01754,"close":29.7}
{"ticker":"OLN","date":"2015-05-26","pret":-0.03099,"close":29.19}
{"ticker":"OLN","date":"2015-05-27","pret":-0.00781,"close":29.28}
{"ticker":"OLN","date":"2015-05-28","pret":-0.00239,"close":29.44}
{"ticker":"OLN","date":"2015-05-29","pret":0.00409,"close":29.24}
{"ticker":"OLN","date":"2015-06-01","pret":0.00068,"close":28.92}
{"ticker":"OLN","date":"2015-06-02","pret":-0.01716,"close":29}
{"ticker":"OLN","date":"2015-06-03","pret":0.00587,"close":29.53}
{"ticker":"OLN","date":"2015-06-04","pret":0.00925,"close":29.06}
{"ticker":"OLN","date":"2015-06-05","pret":-0.01028,"close":28.99}
{"ticker":"OLN","date":"2015-06-08","pret":-0.0083,"close":28.66}
{"ticker":"OLN","date":"2015-06-09","pret":-0.00592,"close":28.71}
{"ticker":"OLN","date":"2015-06-10","pret":0.01354,"close":29.05}
{"ticker":"OLN","date":"2015-06-11","pret":0.00103,"close":28.73}
{"ticker":"OLN","date":"2015-06-12","pret":-0.01842,"close":28.51}
{"ticker":"OLN","date":"2015-06-15","pret":-0.01448,"close":28.46}
{"ticker":"OLN","date":"2015-06-16","pret":0.01589,"close":28.54}
{"ticker":"OLN","date":"2015-06-17","pret":0.00384,"close":28.1}
{"ticker":"OLN","date":"2015-06-18","pret":-0.01476,"close":28.25}
{"ticker":"OLN","date":"2015-06-19","pret":0.00212,"close":27.91}
{"ticker":"OLN","date":"2015-06-22","pret":-0.00887,"close":27.85}
{"ticker":"OLN","date":"2015-06-23","pret":-0.00393,"close":27.43}
{"ticker":"OLN","date":"2015-06-24","pret":-0.01406,"close":27.23}
{"ticker":"OLN","date":"2015-06-25","pret":-0.00875,"close":27.81}
{"ticker":"OLN","date":"2015-06-26","pret":0.02066,"close":27.76}
{"ticker":"OLN","date":"2015-06-29","pret":-0.01372,"close":26.83}
{"ticker":"OLN","date":"2015-06-30","pret":-0.01355,"close":26.95}
{"ticker":"OLN","date":"2015-07-01","pret":0.00111,"close":26.37}
{"ticker":"OLN","date":"2015-07-02","pret":-0.02196,"close":25.65}
{"ticker":"OLN","date":"2015-07-06","pret":-0.04503,"close":25.59}
{"ticker":"OLN","date":"2015-07-07","pret":0.00432,"close":25}
{"ticker":"OLN","date":"2015-07-08","pret":-0.03227,"close":25.17}
{"ticker":"OLN","date":"2015-07-09","pret":0.03344,"close":25.04}
{"ticker":"OLN","date":"2015-07-10","pret":-0.00432,"close":25.26}
{"ticker":"OLN","date":"2015-07-13","pret":0.00079,"close":25.59}
{"ticker":"OLN","date":"2015-07-14","pret":-0.00354,"close":25.58}
{"ticker":"OLN","date":"2015-07-15","pret":0.00394,"close":25.05}
{"ticker":"OLN","date":"2015-07-16","pret":-0.00868,"close":24.47}
{"ticker":"OLN","date":"2015-07-17","pret":-0.03016,"close":24.2}
{"ticker":"OLN","date":"2015-07-20","pret":-0.00861,"close":23.69}
{"ticker":"OLN","date":"2015-07-21","pret":-0.02418,"close":23.74}
{"ticker":"OLN","date":"2015-07-22","pret":-0.00127,"close":23.66}
{"ticker":"OLN","date":"2015-07-23","pret":0.0038,"close":23.48}
{"ticker":"OLN","date":"2015-07-24","pret":-0.01826,"close":22.73}
{"ticker":"OLN","date":"2015-07-27","pret":-0.02914,"close":22.38}
{"ticker":"OLN","date":"2015-07-28","pret":-0.01065,"close":22.74}
{"ticker":"OLN","date":"2015-07-29","pret":0.02424,"close":23.2}
{"ticker":"OLN","date":"2015-07-30","pret":0.00391,"close":23.02}
{"ticker":"OLN","date":"2015-07-31","pret":-0.0013,"close":22.99}
{"ticker":"OLN","date":"2015-08-03","pret":-0.0013,"close":22.4}
{"ticker":"OLN","date":"2015-08-04","pret":-0.02287,"close":22.47}
{"ticker":"OLN","date":"2015-08-05","pret":0.00974,"close":22.5}
{"ticker":"OLN","date":"2015-08-06","pret":0.01139,"close":22.53}
{"ticker":"OLN","date":"2015-08-07","pret":-0.01802,"close":21.6}
{"ticker":"OLN","date":"2015-08-10","pret":-0.03016,"close":21.96}
{"ticker":"OLN","date":"2015-08-11","pret":-0.00458,"close":21.31}
{"ticker":"OLN","date":"2015-08-12","pret":-0.03314,"close":20.87}
{"ticker":"OLN","date":"2015-08-13","pret":-0.01146,"close":20.75}
{"ticker":"OLN","date":"2015-08-14","pret":-0.00385,"close":20.96}
{"ticker":"OLN","date":"2015-08-17","pret":0.0072,"close":21.21}
{"ticker":"OLN","date":"2015-08-18","pret":0.01896,"close":20.72}
{"ticker":"OLN","date":"2015-08-19","pret":-0.03002,"close":20.33}
{"ticker":"OLN","date":"2015-08-20","pret":-0.0235,"close":19.96}
{"ticker":"OLN","date":"2015-08-21","pret":-0.02558,"close":19.94}
{"ticker":"OLN","date":"2015-08-24","pret":-0.03516,"close":19.25}
{"ticker":"OLN","date":"2015-08-25","pret":0.05678,"close":18.77}
{"ticker":"OLN","date":"2015-08-26","pret":-0.04631,"close":18.8}
{"ticker":"OLN","date":"2015-08-27","pret":-0.00261,"close":19.64}
{"ticker":"OLN","date":"2015-08-28","pret":0.02323,"close":19.79}
{"ticker":"OLN","date":"2015-08-31","pret":0.00762,"close":19.96}
{"ticker":"OLN","date":"2015-09-01","pret":-0.00355,"close":19.65}
{"ticker":"OLN","date":"2015-09-02","pret":0.00355,"close":18.49}
{"ticker":"OLN","date":"2015-09-03","pret":-0.05356,"close":18.92}
{"ticker":"OLN","date":"2015-09-04","pret":-0.00268,"close":19.04}
{"ticker":"OLN","date":"2015-09-08","pret":0.0435,"close":19.71}
{"ticker":"OLN","date":"2015-09-09","pret":0.04021,"close":19.55}
{"ticker":"OLN","date":"2015-09-10","pret":-0.04226,"close":19.24}
{"ticker":"OLN","date":"2015-09-11","pret":-0.02077,"close":19.12}
{"ticker":"OLN","date":"2015-09-14","pret":-0.00105,"close":18.89}
{"ticker":"OLN","date":"2015-09-15","pret":-0.00527,"close":18.83}
{"ticker":"OLN","date":"2015-09-16","pret":-0.00582,"close":18.85}
{"ticker":"OLN","date":"2015-09-17","pret":0.00951,"close":18.36}
{"ticker":"OLN","date":"2015-09-18","pret":-0.04685,"close":18.05}
{"ticker":"OLN","date":"2015-09-21","pret":-0.00221,"close":18.04}
{"ticker":"OLN","date":"2015-09-22","pret":-0.00332,"close":17.87}
{"ticker":"OLN","date":"2015-09-23","pret":-0.00333,"close":17.06}
{"ticker":"OLN","date":"2015-09-24","pret":-0.05546,"close":17.09}
{"ticker":"OLN","date":"2015-09-25","pret":0.01748,"close":16.76}
{"ticker":"OLN","date":"2015-09-28","pret":-0.04309,"close":15.82}
{"ticker":"OLN","date":"2015-09-29","pret":-0.03874,"close":16.11}
{"ticker":"OLN","date":"2015-09-30","pret":0.02109,"close":16.81}
{"ticker":"OLN","date":"2015-10-01","pret":0.03676,"close":16.94}
{"ticker":"OLN","date":"2015-10-02","pret":-0.01011,"close":17.46}
{"ticker":"OLN","date":"2015-10-05","pret":0.062,"close":17.49}
{"ticker":"OLN","date":"2015-10-06","pret":-0.01187,"close":17.48}
{"ticker":"OLN","date":"2015-10-07","pret":-0.00513,"close":17.67}
{"ticker":"OLN","date":"2015-10-08","pret":0.00683,"close":18.37}
{"ticker":"OLN","date":"2015-10-09","pret":0.0444,"close":18.07}
{"ticker":"OLN","date":"2015-10-12","pret":-0.01863,"close":17.49}
{"ticker":"OLN","date":"2015-10-13","pret":-0.04294,"close":17.55}
{"ticker":"OLN","date":"2015-10-14","pret":0.01091,"close":17.95}
{"ticker":"OLN","date":"2015-10-15","pret":0.02147,"close":18.4}
{"ticker":"OLN","date":"2015-10-16","pret":0.03461,"close":18.74}
{"ticker":"OLN","date":"2015-10-19","pret":0.00592,"close":18.57}
{"ticker":"OLN","date":"2015-10-20","pret":-0.00538,"close":18.51}
{"ticker":"OLN","date":"2015-10-21","pret":-0.00108,"close":18.63}
{"ticker":"OLN","date":"2015-10-22","pret":0.01661,"close":19.41}
{"ticker":"OLN","date":"2015-10-23","pret":0.03498,"close":19.35}
{"ticker":"OLN","date":"2015-10-26","pret":-0.00669,"close":18.83}
{"ticker":"OLN","date":"2015-10-27","pret":-0.03095,"close":17.96}
{"ticker":"OLN","date":"2015-10-28","pret":-0.04133,"close":18.22}
{"ticker":"OLN","date":"2015-10-29","pret":0.01159,"close":18.62}
{"ticker":"OLN","date":"2015-10-30","pret":0.03664,"close":19.18}
{"ticker":"OLN","date":"2015-11-02","pret":0.01575,"close":19.48}
{"ticker":"OLN","date":"2015-11-03","pret":-0.00365,"close":19.93}
{"ticker":"OLN","date":"2015-11-04","pret":0.04497,"close":19.41}
{"ticker":"OLN","date":"2015-11-05","pret":-0.02582,"close":19.4}
{"ticker":"OLN","date":"2015-11-06","pret":-0.0244,"close":20.36}
{"ticker":"OLN","date":"2015-11-09","pret":0.06756,"close":20.33}
{"ticker":"OLN","date":"2015-11-10","pret":-0.0069,"close":20.11}
{"ticker":"OLN","date":"2015-11-11","pret":-0.00546,"close":19.74}
{"ticker":"OLN","date":"2015-11-12","pret":-0.0308,"close":19.04}
{"ticker":"OLN","date":"2015-11-13","pret":-0.02861,"close":19.3}
{"ticker":"OLN","date":"2015-11-16","pret":0.02553,"close":20.36}
{"ticker":"OLN","date":"2015-11-17","pret":0.04033,"close":20.45}
{"ticker":"OLN","date":"2015-11-18","pret":0.01179,"close":20.72}
{"ticker":"OLN","date":"2015-11-19","pret":0.01406,"close":20.83}
{"ticker":"OLN","date":"2015-11-20","pret":0.00958,"close":21.08}
{"ticker":"OLN","date":"2015-11-23","pret":0.00048,"close":21.34}
{"ticker":"OLN","date":"2015-11-24","pret":0.01467,"close":21.89}
{"ticker":"OLN","date":"2015-11-25","pret":0.02459,"close":21.98}
{"ticker":"OLN","date":"2015-11-26"}
{"ticker":"OLN","date":"2015-11-27","pret":0.00731,"close":21.87}
{"ticker":"OLN","date":"2015-11-30","pret":-0.00547,"close":21.77}
{"ticker":"OLN","date":"2015-12-01","pret":-0.00092,"close":21.5}
{"ticker":"OLN","date":"2015-12-02","pret":-0.01942,"close":21.19}
{"ticker":"OLN","date":"2015-12-03","pret":-0.00468,"close":21.42}
{"ticker":"OLN","date":"2015-12-04","pret":0.00187,"close":21.5}
{"ticker":"OLN","date":"2015-12-07","pret":0.00607,"close":21.15}
{"ticker":"OLN","date":"2015-12-08","pret":-0.02975,"close":20.66}
{"ticker":"OLN","date":"2015-12-09","pret":-0.00048,"close":20.53}
{"ticker":"OLN","date":"2015-12-10","pret":-0.01839,"close":20.28}
{"ticker":"OLN","date":"2015-12-11","pret":-0.03126,"close":19.06}
{"ticker":"OLN","date":"2015-12-14","pret":-0.04537,"close":18.34}
{"ticker":"OLN","date":"2015-12-15","pret":-0.02781,"close":18.2}
{"ticker":"OLN","date":"2015-12-16","pret":-0.00872,"close":18.41}
{"ticker":"OLN","date":"2015-12-17"}
{"ticker":"OLN","date":"2015-12-18","pret":-0.03281,"close":17.34}
{"ticker":"OLN","date":"2015-12-21","pret":-0.01309,"close":17.32}
{"ticker":"OLN","date":"2015-12-22","pret":-0.00402,"close":18.01}
{"ticker":"OLN","date":"2015-12-23","pret":0.04388,"close":18.85}
{"ticker":"OLN","date":"2015-12-24","pret":0.03515,"close":18.53}
{"ticker":"OLN","date":"2015-12-28","pret":-0.02148,"close":18.46}
{"ticker":"OLN","date":"2015-12-29","pret":0.00054,"close":18.19}
{"ticker":"OLN","date":"2015-12-30","pret":-0.01973,"close":17.6}
{"ticker":"OLN","date":"2015-12-31","pret":-0.02749,"close":17.26}
{"ticker":"OLN","date":"2016-01-04","pret":-0.04004,"close":17.58}
{"ticker":"OLN","date":"2016-01-05","pret":0.04684,"close":17.52}
{"ticker":"OLP","date":"2015-01-02","pret":-0.02325,"close":23.85}
{"ticker":"OLP","date":"2015-01-05","pret":-0.00252,"close":24.06}
{"ticker":"OLP","date":"2015-01-06","pret":0.02001,"close":23.78}
{"ticker":"OLP","date":"2015-01-07","pret":-0.00662,"close":24.28}
{"ticker":"OLP","date":"2015-01-08","pret":0.01362,"close":24.22}
{"ticker":"OLP","date":"2015-01-09","pret":-0.00988,"close":24.24}
{"ticker":"OLP","date":"2015-01-12","pret":0.00824,"close":24.15}
{"ticker":"OLP","date":"2015-01-13","pret":-0.00123,"close":24.22}
{"ticker":"OLP","date":"2015-01-14","pret":-0.00991,"close":24.22}
{"ticker":"OLP","date":"2015-01-15","pret":0.00868,"close":24.6}
{"ticker":"OLP","date":"2015-01-16","pret":0.00738,"close":25.23}
{"ticker":"OLP","date":"2015-01-20","pret":0.03216,"close":24.83}
{"ticker":"OLP","date":"2015-01-21","pret":-0.01474,"close":24.88}
{"ticker":"OLP","date":"2015-01-22","pret":0.0084,"close":25.53}
{"ticker":"OLP","date":"2015-01-23","pret":0.01815,"close":24.9}
{"ticker":"OLP","date":"2015-01-26","pret":-0.01974,"close":25.06}
{"ticker":"OLP","date":"2015-01-27","pret":-0.0064,"close":25.16}
{"ticker":"OLP","date":"2015-01-28","pret":0.0076,"close":24.99}
{"ticker":"OLP","date":"2015-01-29","pret":-0.00239,"close":25.35}
{"ticker":"OLP","date":"2015-01-30","pret":0.00199,"close":24.51}
{"ticker":"OLP","date":"2015-02-02","pret":-0.01324,"close":24.47}
{"ticker":"OLP","date":"2015-02-03","pret":-0.01055,"close":24.99}
{"ticker":"OLP","date":"2015-02-04","pret":0.01176,"close":25.04}
{"ticker":"OLP","date":"2015-02-05","pret":0.01083,"close":25.31}
{"ticker":"OLP","date":"2015-02-06","pret":0.01268,"close":24.42}
{"ticker":"OLP","date":"2015-02-09","pret":-0.0447,"close":24.12}
{"ticker":"OLP","date":"2015-02-10","pret":-0.00247,"close":24.34}
{"ticker":"OLP","date":"2015-02-11","pret":0.00082,"close":23.92}
{"ticker":"OLP","date":"2015-02-12","pret":-0.01454,"close":23.97}
{"ticker":"OLP","date":"2015-02-13","pret":0.00084,"close":23.8}
{"ticker":"OLP","date":"2015-02-17","pret":-0.00461,"close":23.67}
{"ticker":"OLP","date":"2015-02-18","pret":-0.00042,"close":23.85}
{"ticker":"OLP","date":"2015-02-19","pret":-0.0021,"close":23.66}
{"ticker":"OLP","date":"2015-02-20","pret":-0.00169,"close":23.56}
{"ticker":"OLP","date":"2015-02-23","pret":-0.00592,"close":23.89}
{"ticker":"OLP","date":"2015-02-24","pret":0.00845,"close":23.75}
{"ticker":"OLP","date":"2015-02-25","pret":-0.00591,"close":23.87}
{"ticker":"OLP","date":"2015-02-26","pret":0.00717,"close":23.52}
{"ticker":"OLP","date":"2015-02-27","pret":-0.01482,"close":23.68}
{"ticker":"OLP","date":"2015-03-02","pret":0.01398,"close":24.03}
{"ticker":"OLP","date":"2015-03-03","pret":0.00294,"close":23.66}
{"ticker":"OLP","date":"2015-03-04","pret":-0.01097,"close":23.2}
{"ticker":"OLP","date":"2015-03-05","pret":-0.01625,"close":23.27}
{"ticker":"OLP","date":"2015-03-06","pret":-0.00605,"close":22.69}
{"ticker":"OLP","date":"2015-03-09","pret":-0.0175,"close":22.86}
{"ticker":"OLP","date":"2015-03-10","pret":0.00528,"close":22.89}
{"ticker":"OLP","date":"2015-03-11","pret":0.01525,"close":22.96}
{"ticker":"OLP","date":"2015-03-12","pret":-0.00433,"close":23.93}
{"ticker":"OLP","date":"2015-03-13","pret":0.04084,"close":23.93}
{"ticker":"OLP","date":"2015-03-16","pret":0.00872,"close":24}
{"ticker":"OLP","date":"2015-03-17","pret":-0.00539,"close":24.22}
{"ticker":"OLP","date":"2015-03-18","pret":0.00621,"close":24.75}
{"ticker":"OLP","date":"2015-03-19","pret":0.00371,"close":24.9}
{"ticker":"OLP","date":"2015-03-20","pret":0.02799,"close":25.6}
{"ticker":"OLP","date":"2015-03-23","pret":0.01587,"close":25.57}
{"ticker":"OLP","date":"2015-03-24","pret":0.0051,"close":25.13}
{"ticker":"OLP","date":"2015-03-25","pret":-0.02579,"close":24.12}
{"ticker":"OLP","date":"2015-03-26","pret":-0.03851,"close":24.32}
{"ticker":"OLP","date":"2015-03-27","pret":0.0141,"close":24.45}
{"ticker":"OLP","date":"2015-03-30","pret":0.00698,"close":24.73}
{"ticker":"OLP","date":"2015-03-31","pret":0.01058,"close":24.42}
{"ticker":"OLP","date":"2015-04-01","pret":-0.01181,"close":24.41}
{"ticker":"OLP","date":"2015-04-02","pret":-0.00369,"close":24.21}
{"ticker":"OLP","date":"2015-04-06","pret":-0.00494,"close":24.28}
{"ticker":"OLP","date":"2015-04-07","pret":0.01068,"close":24.26}
{"ticker":"OLP","date":"2015-04-08","pret":-0.00451,"close":24.31}
{"ticker":"OLP","date":"2015-04-09","pret":0.00287,"close":23.54}
{"ticker":"OLP","date":"2015-04-10","pret":-0.03034,"close":23.55}
{"ticker":"OLP","date":"2015-04-13","pret":-0.0106,"close":23.9}
{"ticker":"OLP","date":"2015-04-14","pret":0.01901,"close":23.58}
{"ticker":"OLP","date":"2015-04-15","pret":-0.00714,"close":23.54}
{"ticker":"OLP","date":"2015-04-16","pret":-0.01358,"close":23.41}
{"ticker":"OLP","date":"2015-04-17","pret":-0.00643,"close":23.35}
{"ticker":"OLP","date":"2015-04-20","pret":0.01324,"close":23.3}
{"ticker":"OLP","date":"2015-04-21","pret":-0.0141,"close":23.38}
{"ticker":"OLP","date":"2015-04-22","pret":0.00942,"close":23.47}
{"ticker":"OLP","date":"2015-04-23","pret":0.00213,"close":23.7}
{"ticker":"OLP","date":"2015-04-24","pret":0.01226,"close":23.55}
{"ticker":"OLP","date":"2015-04-27","pret":-0.01056,"close":23.48}
{"ticker":"OLP","date":"2015-04-28","pret":-0.00042,"close":23.67}
{"ticker":"OLP","date":"2015-04-29","pret":-0.00085,"close":23.09}
{"ticker":"OLP","date":"2015-04-30","pret":-0.02149,"close":22.48}
{"ticker":"OLP","date":"2015-05-01","pret":-0.02285,"close":22.32}
{"ticker":"OLP","date":"2015-05-04","pret":-0.00938,"close":22.45}
{"ticker":"OLP","date":"2015-05-05","pret":0.00849,"close":22.23}
{"ticker":"OLP","date":"2015-05-06","pret":-0.01028,"close":22.13}
{"ticker":"OLP","date":"2015-05-07","pret":-0.00225,"close":22.21}
{"ticker":"OLP","date":"2015-05-08","pret":0.00986,"close":22.28}
{"ticker":"OLP","date":"2015-05-11","pret":-0.01212,"close":22.15}
{"ticker":"OLP","date":"2015-05-12","pret":-0.00226,"close":22.27}
{"ticker":"OLP","date":"2015-05-13","pret":0.00542,"close":22.03}
{"ticker":"OLP","date":"2015-05-14","pret":-0.00496,"close":22.52}
{"ticker":"OLP","date":"2015-05-15","pret":0.0197,"close":22.43}
{"ticker":"OLP","date":"2015-05-18","pret":-0.0107,"close":22.66}
{"ticker":"OLP","date":"2015-05-19","pret":0.00893,"close":22.49}
{"ticker":"OLP","date":"2015-05-20","pret":0.00488,"close":22.43}
{"ticker":"OLP","date":"2015-05-21","pret":-0.0129,"close":22.25}
{"ticker":"OLP","date":"2015-05-22","pret":-0.00584,"close":22.4}
{"ticker":"OLP","date":"2015-05-26","pret":0.00315,"close":22.16}
{"ticker":"OLP","date":"2015-05-27","pret":-0.00495,"close":22.36}
{"ticker":"OLP","date":"2015-05-28","pret":0.00315,"close":22.25}
{"ticker":"OLP","date":"2015-05-29","pret":0.00225,"close":22.2}
{"ticker":"OLP","date":"2015-06-01","pret":0.0009,"close":22.47}
{"ticker":"OLP","date":"2015-06-02","pret":0.00269,"close":22.4}
{"ticker":"OLP","date":"2015-06-03","pret":0,"close":22.4}
{"ticker":"OLP","date":"2015-06-04","pret":-0.00493,"close":22.29}
{"ticker":"OLP","date":"2015-06-05","pret":0.0018,"close":22.38}
{"ticker":"OLP","date":"2015-06-08","pret":0.00045,"close":22.09}
{"ticker":"OLP","date":"2015-06-09","pret":-0.01127,"close":22.06}
{"ticker":"OLP","date":"2015-06-10","pret":0.00768,"close":22.24}
{"ticker":"OLP","date":"2015-06-11","pret":0.00135,"close":22.15}
{"ticker":"OLP","date":"2015-06-12","pret":-0.0036,"close":22.41}
{"ticker":"OLP","date":"2015-06-15","pret":0.00898,"close":22.01}
{"ticker":"OLP","date":"2015-06-16","pret":-0.01577,"close":22.3}
{"ticker":"OLP","date":"2015-06-17","pret":0.01219,"close":22.24}
{"ticker":"OLP","date":"2015-06-18","pret":-0.0018,"close":22.06}
{"ticker":"OLP","date":"2015-06-19","pret":-0.00722,"close":22.1}
{"ticker":"OLP","date":"2015-06-22","pret":-0.00864,"close":22.01}
{"ticker":"OLP","date":"2015-06-23","pret":0.00546,"close":21.98}
{"ticker":"OLP","date":"2015-06-24","pret":0.00136,"close":21.67}
{"ticker":"OLP","date":"2015-06-25","pret":-0.0114,"close":21.72}
{"ticker":"OLP","date":"2015-06-26","pret":-0.00276,"close":21.9}
{"ticker":"OLP","date":"2015-06-29","pret":0.00092,"close":21.62}
{"ticker":"OLP","date":"2015-06-30","pret":0.0023,"close":21.28}
{"ticker":"OLP","date":"2015-07-01","pret":-0.02601,"close":21.51}
{"ticker":"OLP","date":"2015-07-02","pret":0.02003,"close":21.58}
{"ticker":"OLP","date":"2015-07-06","pret":0.00092,"close":21.86}
{"ticker":"OLP","date":"2015-07-07","pret":0.00826,"close":21.87}
{"ticker":"OLP","date":"2015-07-08","pret":-0.00137,"close":21.8}
{"ticker":"OLP","date":"2015-07-09","pret":0.00502,"close":22.07}
{"ticker":"OLP","date":"2015-07-10","pret":0.00997,"close":22.58}
{"ticker":"OLP","date":"2015-07-13","pret":0.01876,"close":22.64}
{"ticker":"OLP","date":"2015-07-14","pret":0.00133,"close":22.65}
{"ticker":"OLP","date":"2015-07-15","pret":0,"close":22.59}
{"ticker":"OLP","date":"2015-07-16","pret":0.00441,"close":22.74}
{"ticker":"OLP","date":"2015-07-17","pret":-0.00176,"close":22.6}
{"ticker":"OLP","date":"2015-07-20","pret":-0.00265,"close":22.55}
{"ticker":"OLP","date":"2015-07-21","pret":-0.00354,"close":22.4}
{"ticker":"OLP","date":"2015-07-22","pret":-0.00444,"close":22.49}
{"ticker":"OLP","date":"2015-07-23","pret":0.00311,"close":21.91}
{"ticker":"OLP","date":"2015-07-24","pret":-0.0302,"close":21.84}
{"ticker":"OLP","date":"2015-07-27","pret":-0.00367,"close":22}
{"ticker":"OLP","date":"2015-07-28","pret":0.01821,"close":21.9}
{"ticker":"OLP","date":"2015-07-29","pret":-0.00634,"close":22.19}
{"ticker":"OLP","date":"2015-07-30","pret":-0.00273,"close":22.03}
{"ticker":"OLP","date":"2015-07-31","pret":0.0068,"close":22.6}
{"ticker":"OLP","date":"2015-08-03","pret":0.01792,"close":22.44}
{"ticker":"OLP","date":"2015-08-04","pret":-0.00267,"close":22.49}
{"ticker":"OLP","date":"2015-08-05","pret":0.01896,"close":22.64}
{"ticker":"OLP","date":"2015-08-06","pret":-0.00746,"close":22.7}
{"ticker":"OLP","date":"2015-08-07","pret":0.00658,"close":22.84}
{"ticker":"OLP","date":"2015-08-10","pret":0.00393,"close":22.65}
{"ticker":"OLP","date":"2015-08-11","pret":-0.01359,"close":22.61}
{"ticker":"OLP","date":"2015-08-12","pret":-0.00442,"close":22.71}
{"ticker":"OLP","date":"2015-08-13","pret":0.00354,"close":22.58}
{"ticker":"OLP","date":"2015-08-14","pret":0.00221,"close":22.8}
{"ticker":"OLP","date":"2015-08-17","pret":0.0044,"close":22.6}
{"ticker":"OLP","date":"2015-08-18","pret":-0.00749,"close":22.56}
{"ticker":"OLP","date":"2015-08-19","pret":-0.00488,"close":22.92}
{"ticker":"OLP","date":"2015-08-20","pret":0.01324,"close":22.67}
{"ticker":"OLP","date":"2015-08-21","pret":-0.02217,"close":22.48}
{"ticker":"OLP","date":"2015-08-24","pret":0.00893,"close":21.53}
{"ticker":"OLP","date":"2015-08-25","pret":-0.01658,"close":21.31}
{"ticker":"OLP","date":"2015-08-26","pret":-0.021,"close":21.8}
{"ticker":"OLP","date":"2015-08-27","pret":0.01466,"close":21.93}
{"ticker":"OLP","date":"2015-08-28","pret":0.00227,"close":22.11}
{"ticker":"OLP","date":"2015-08-31","pret":-0.00364,"close":21.83}
{"ticker":"OLP","date":"2015-09-01","pret":-0.0207,"close":21.28}
{"ticker":"OLP","date":"2015-09-02","pret":-0.00046,"close":21.83}
{"ticker":"OLP","date":"2015-09-03","pret":0.02026,"close":21.6}
{"ticker":"OLP","date":"2015-09-04","pret":-0.02679,"close":21.32}
{"ticker":"OLP","date":"2015-09-08","pret":0.00421,"close":21.52}
{"ticker":"OLP","date":"2015-09-09","pret":0.0102,"close":21.28}
{"ticker":"OLP","date":"2015-09-10","pret":-0.013,"close":21.09}
{"ticker":"OLP","date":"2015-09-11","pret":-0.0184,"close":21.34}
{"ticker":"OLP","date":"2015-09-14","pret":0.0198,"close":21.45}
{"ticker":"OLP","date":"2015-09-15","pret":0.00187,"close":21.48}
{"ticker":"OLP","date":"2015-09-16","pret":0.0125,"close":21.4}
{"ticker":"OLP","date":"2015-09-17","pret":-0.01437,"close":21.78}
{"ticker":"OLP","date":"2015-09-18","pret":0.00559,"close":21.57}
{"ticker":"OLP","date":"2015-09-21","pret":0.00832,"close":21.99}
{"ticker":"OLP","date":"2015-09-22","pret":0.0078,"close":21.82}
{"ticker":"OLP","date":"2015-09-23","pret":-0.01705,"close":21.76}
{"ticker":"OLP","date":"2015-09-24","pret":0.00464,"close":21.97}
{"ticker":"OLP","date":"2015-09-25","pret":0.02241,"close":21.81}
{"ticker":"OLP","date":"2015-09-28","pret":-0.01596,"close":21.48}
{"ticker":"OLP","date":"2015-09-29","pret":-0.00138,"close":21.1}
{"ticker":"OLP","date":"2015-09-30","pret":-0.0153,"close":21.33}
{"ticker":"OLP","date":"2015-10-01","pret":0.00606,"close":21.57}
{"ticker":"OLP","date":"2015-10-02","pret":-0.00093,"close":21.43}
{"ticker":"OLP","date":"2015-10-05","pret":0.00325,"close":22.19}
{"ticker":"OLP","date":"2015-10-06","pret":0.02788,"close":22.1}
{"ticker":"OLP","date":"2015-10-07","pret":-0.00135,"close":22.29}
{"ticker":"OLP","date":"2015-10-08","pret":0.00809,"close":22.9}
{"ticker":"OLP","date":"2015-10-09","pret":0.02912,"close":23.04}
{"ticker":"OLP","date":"2015-10-12","pret":0.00434,"close":23.2}
{"ticker":"OLP","date":"2015-10-13","pret":-0.00304,"close":23.15}
{"ticker":"OLP","date":"2015-10-14","pret":0.01037,"close":22.9}
{"ticker":"OLP","date":"2015-10-15","pret":-0.00993,"close":23.49}
{"ticker":"OLP","date":"2015-10-16","pret":0.02189,"close":23.27}
{"ticker":"OLP","date":"2015-10-19","pret":-0.00939,"close":23.54}
{"ticker":"OLP","date":"2015-10-20","pret":0.01108,"close":23.75}
{"ticker":"OLP","date":"2015-10-21","pret":0.01514,"close":23.48}
{"ticker":"OLP","date":"2015-10-22","pret":-0.01345,"close":23.8}
{"ticker":"OLP","date":"2015-10-23","pret":0.0122,"close":23.78}
{"ticker":"OLP","date":"2015-10-26","pret":-0.00461,"close":23.98}
{"ticker":"OLP","date":"2015-10-27","pret":0.00544,"close":23.58}
{"ticker":"OLP","date":"2015-10-28","pret":-0.01558,"close":24.08}
{"ticker":"OLP","date":"2015-10-29","pret":0.01181,"close":23.75}
{"ticker":"OLP","date":"2015-10-30","pret":-0.00126,"close":23.56}
{"ticker":"OLP","date":"2015-11-02","pret":-0.01395,"close":23.97}
{"ticker":"OLP","date":"2015-11-03","pret":0.02064,"close":23.78}
{"ticker":"OLP","date":"2015-11-04","pret":-0.0109,"close":23.82}
{"ticker":"OLP","date":"2015-11-05","pret":-0.00127,"close":23.6}
{"ticker":"OLP","date":"2015-11-06","pret":-0.01146,"close":23.41}
{"ticker":"OLP","date":"2015-11-09","pret":0.00213,"close":22.76}
{"ticker":"OLP","date":"2015-11-10","pret":-0.0316,"close":22.99}
{"ticker":"OLP","date":"2015-11-11","pret":0.01224,"close":22.88}
{"ticker":"OLP","date":"2015-11-12","pret":-0.01048,"close":22.55}
{"ticker":"OLP","date":"2015-11-13","pret":-0.0137,"close":22.47}
{"ticker":"OLP","date":"2015-11-16","pret":-0.00446,"close":22.48}
{"ticker":"OLP","date":"2015-11-17","pret":0.01023,"close":22.44}
{"ticker":"OLP","date":"2015-11-18","pret":-0.00532,"close":22.59}
{"ticker":"OLP","date":"2015-11-19","pret":0.00222,"close":22.46}
{"ticker":"OLP","date":"2015-11-20","pret":0.0031,"close":22.79}
{"ticker":"OLP","date":"2015-11-23","pret":0.01406,"close":22.7}
{"ticker":"OLP","date":"2015-11-24","pret":-0.01406,"close":22.49}
{"ticker":"OLP","date":"2015-11-25","pret":-0.00621,"close":22.81}
{"ticker":"OLP","date":"2015-11-26"}
{"ticker":"OLP","date":"2015-11-27","pret":0.01634,"close":22.81}
{"ticker":"OLP","date":"2015-11-30","pret":0,"close":22.34}
{"ticker":"OLP","date":"2015-12-01","pret":-0.0208,"close":23.11}
{"ticker":"OLP","date":"2015-12-02","pret":0.02866,"close":22.61}
{"ticker":"OLP","date":"2015-12-03","pret":-0.02108,"close":22.39}
{"ticker":"OLP","date":"2015-12-04","pret":-0.00668,"close":22.5}
{"ticker":"OLP","date":"2015-12-07","pret":-0.00403,"close":22.11}
{"ticker":"OLP","date":"2015-12-08","pret":-0.0131,"close":21.97}
{"ticker":"OLP","date":"2015-12-09","pret":-0.00319,"close":21.77}
{"ticker":"OLP","date":"2015-12-10","pret":-0.00962,"close":21.82}
{"ticker":"OLP","date":"2015-12-11","pret":-0.00786,"close":21.71}
{"ticker":"OLP","date":"2015-12-14","pret":0.0074,"close":21.51}
{"ticker":"OLP","date":"2015-12-15","pret":-0.00138,"close":21.61}
{"ticker":"OLP","date":"2015-12-16","pret":0.00552,"close":21.85}
{"ticker":"OLP","date":"2015-12-17"}
{"ticker":"OLP","date":"2015-12-18","pret":0.00275,"close":21.29}
{"ticker":"OLP","date":"2015-12-21","pret":-0.03776,"close":21.45}
{"ticker":"OLP","date":"2015-12-22","pret":0.01836,"close":21.66}
{"ticker":"OLP","date":"2015-12-23","pret":0.01344,"close":21.71}
{"ticker":"OLP","date":"2015-12-24","pret":-0.00046,"close":21.77}
{"ticker":"OLP","date":"2015-12-28","pret":-0.00046,"close":21.79}
{"ticker":"OLP","date":"2015-12-29","pret":0.00551,"close":21.99}
{"ticker":"OLP","date":"2015-12-30","pret":0.00685,"close":21.74}
{"ticker":"OLP","date":"2015-12-31","pret":-0.0119,"close":21.46}
{"ticker":"OLP","date":"2016-01-04","pret":-0.01906,"close":20.86}
{"ticker":"OLP","date":"2016-01-05","pret":-0.01133,"close":21.74}
{"ticker":"OMAM","date":"2015-01-02","pret":0.00614,"close":16.12}
{"ticker":"OMAM","date":"2015-01-05","pret":-0.0204,"close":15.9}
{"ticker":"OMAM","date":"2015-01-06","pret":-0.00125,"close":15.47}
{"ticker":"OMAM","date":"2015-01-07","pret":-0.03825,"close":15.54}
{"ticker":"OMAM","date":"2015-01-08","pret":0.0097,"close":15.51}
{"ticker":"OMAM","date":"2015-01-09","pret":-0.00452,"close":15.4}
{"ticker":"OMAM","date":"2015-01-12","pret":-0.00844,"close":15.4}
{"ticker":"OMAM","date":"2015-01-13","pret":0.00908,"close":15.64}
{"ticker":"OMAM","date":"2015-01-14","pret":0.00129,"close":15.55}
{"ticker":"OMAM","date":"2015-01-15","pret":0.00258,"close":15.56}
{"ticker":"OMAM","date":"2015-01-16","pret":-0.00387,"close":15.77}
{"ticker":"OMAM","date":"2015-01-20","pret":0.01983,"close":16.05}
{"ticker":"OMAM","date":"2015-01-21","pret":0.01259,"close":15.77}
{"ticker":"OMAM","date":"2015-01-22","pret":-0.00502,"close":16.27}
{"ticker":"OMAM","date":"2015-01-23","pret":0.02544,"close":15.66}
{"ticker":"OMAM","date":"2015-01-26","pret":-0.0432,"close":15.46}
{"ticker":"OMAM","date":"2015-01-27","pret":-0.02003,"close":15.29}
{"ticker":"OMAM","date":"2015-01-28","pret":-0.00261,"close":15.19}
{"ticker":"OMAM","date":"2015-01-29","pret":-0.00131,"close":15.45}
{"ticker":"OMAM","date":"2015-01-30","pret":0.00131,"close":15.16}
{"ticker":"OMAM","date":"2015-02-02","pret":-0.00262,"close":15.98}
{"ticker":"OMAM","date":"2015-02-03","pret":0.04866,"close":16.02}
{"ticker":"OMAM","date":"2015-02-04","pret":0.00062,"close":16.12}
{"ticker":"OMAM","date":"2015-02-05","pret":0.00561,"close":16.2}
{"ticker":"OMAM","date":"2015-02-06","pret":0.00619,"close":16}
{"ticker":"OMAM","date":"2015-02-09","pret":-0.01806,"close":15.85}
{"ticker":"OMAM","date":"2015-02-10","pret":0.00439,"close":16}
{"ticker":"OMAM","date":"2015-02-11","pret":-0.00251,"close":16.07}
{"ticker":"OMAM","date":"2015-02-12","pret":0.01494,"close":16.23}
{"ticker":"OMAM","date":"2015-02-13","pret":0.00124,"close":16.52}
{"ticker":"OMAM","date":"2015-02-17","pret":0.02319,"close":17.03}
{"ticker":"OMAM","date":"2015-02-18","pret":0.02854,"close":16.88}
{"ticker":"OMAM","date":"2015-02-19","pret":-0.01002,"close":17.21}
{"ticker":"OMAM","date":"2015-02-20","pret":0.01353,"close":17.2}
{"ticker":"OMAM","date":"2015-02-23","pret":0.00233,"close":17.34}
{"ticker":"OMAM","date":"2015-02-24","pret":0.00523,"close":17.22}
{"ticker":"OMAM","date":"2015-02-25","pret":0.00116,"close":17.01}
{"ticker":"OMAM","date":"2015-02-26","pret":-0.01752,"close":17.21}
{"ticker":"OMAM","date":"2015-02-27","pret":0.03816,"close":17.96}
{"ticker":"OMAM","date":"2015-03-02","pret":0.0422,"close":17.76}
{"ticker":"OMAM","date":"2015-03-03","pret":-0.03486,"close":17.82}
{"ticker":"OMAM","date":"2015-03-04","pret":-0.00226,"close":17.53}
{"ticker":"OMAM","date":"2015-03-05","pret":-0.01249,"close":17.65}
{"ticker":"OMAM","date":"2015-03-06","pret":0,"close":17.56}
{"ticker":"OMAM","date":"2015-03-09","pret":0.00853,"close":17.48}
{"ticker":"OMAM","date":"2015-03-10","pret":-0.01484,"close":17.41}
{"ticker":"OMAM","date":"2015-03-11","pret":0.00058,"close":17.27}
{"ticker":"OMAM","date":"2015-03-12","pret":-0.00058,"close":17.72}
{"ticker":"OMAM","date":"2015-03-13","pret":0.01936,"close":17.1}
{"ticker":"OMAM","date":"2015-03-16","pret":-0.02861,"close":17.41}
{"ticker":"OMAM","date":"2015-03-17","pret":0.01154,"close":18.01}
{"ticker":"OMAM","date":"2015-03-18","pret":0.03551,"close":18}
{"ticker":"OMAM","date":"2015-03-19","pret":-0.00111,"close":18.31}
{"ticker":"OMAM","date":"2015-03-20","pret":0.02302,"close":18.78}
{"ticker":"OMAM","date":"2015-03-23","pret":0.01559,"close":18.74}
{"ticker":"OMAM","date":"2015-03-24","pret":-0.0032,"close":18.71}
{"ticker":"OMAM","date":"2015-03-25","pret":-0.00161,"close":18.26}
{"ticker":"OMAM","date":"2015-03-26","pret":-0.02058,"close":17.96}
{"ticker":"OMAM","date":"2015-03-27","pret":-0.02101,"close":17.88}
{"ticker":"OMAM","date":"2015-03-30","pret":0.00279,"close":18.05}
{"ticker":"OMAM","date":"2015-03-31","pret":0.00556,"close":18.64}
{"ticker":"OMAM","date":"2015-04-01","pret":0.03216,"close":18.58}
{"ticker":"OMAM","date":"2015-04-02","pret":-0.00161,"close":18.6}
{"ticker":"OMAM","date":"2015-04-06","pret":-0.00809,"close":18.55}
{"ticker":"OMAM","date":"2015-04-07","pret":0.00216,"close":19.01}
{"ticker":"OMAM","date":"2015-04-08","pret":0.02403,"close":18.87}
{"ticker":"OMAM","date":"2015-04-09","pret":-0.00742,"close":18.89}
{"ticker":"OMAM","date":"2015-04-10","pret":0.01005,"close":18.62}
{"ticker":"OMAM","date":"2015-04-13","pret":-0.01591,"close":18.91}
{"ticker":"OMAM","date":"2015-04-14","pret":0.01381,"close":18.93}
{"ticker":"OMAM","date":"2015-04-15","pret":0.00368,"close":18.5}
{"ticker":"OMAM","date":"2015-04-16","pret":-0.03258,"close":18.99}
{"ticker":"OMAM","date":"2015-04-17","pret":0.02414,"close":18.67}
{"ticker":"OMAM","date":"2015-04-20","pret":-0.00531,"close":18.98}
{"ticker":"OMAM","date":"2015-04-21","pret":0.00849,"close":18.94}
{"ticker":"OMAM","date":"2015-04-22","pret":0,"close":19.08}
{"ticker":"OMAM","date":"2015-04-23","pret":0.00527,"close":19.37}
{"ticker":"OMAM","date":"2015-04-24","pret":0.01201,"close":19.38}
{"ticker":"OMAM","date":"2015-04-27","pret":0.00621,"close":19.44}
{"ticker":"OMAM","date":"2015-04-28","pret":0.00155,"close":19.68}
{"ticker":"OMAM","date":"2015-04-29","pret":0.01331,"close":19.63}
{"ticker":"OMAM","date":"2015-04-30","pret":-0.00766,"close":19.36}
{"ticker":"OMAM","date":"2015-05-01","pret":-0.00875,"close":19.43}
{"ticker":"OMAM","date":"2015-05-04","pret":0.00206,"close":19.63}
{"ticker":"OMAM","date":"2015-05-05","pret":0.00771,"close":19.62}
{"ticker":"OMAM","date":"2015-05-06","pret":0.00409,"close":19.56}
{"ticker":"OMAM","date":"2015-05-07","pret":-0.00511,"close":19.41}
{"ticker":"OMAM","date":"2015-05-08","pret":-0.00308,"close":19.59}
{"ticker":"OMAM","date":"2015-05-11","pret":0.00461,"close":19.11}
{"ticker":"OMAM","date":"2015-05-12","pret":-0.02748,"close":19.36}
{"ticker":"OMAM","date":"2015-05-13","pret":0.01772,"close":19.67}
{"ticker":"OMAM","date":"2015-05-14","pret":0.01994,"close":18.95}
{"ticker":"OMAM","date":"2015-05-15","pret":-0.04135,"close":19.23}
{"ticker":"OMAM","date":"2015-05-18","pret":0.01519,"close":19.74}
{"ticker":"OMAM","date":"2015-05-19","pret":0.02566,"close":19.74}
{"ticker":"OMAM","date":"2015-05-20","pret":0.00202,"close":19.62}
{"ticker":"OMAM","date":"2015-05-21","pret":-0.01477,"close":19.66}
{"ticker":"OMAM","date":"2015-05-22","pret":0.00358,"close":19.54}
{"ticker":"OMAM","date":"2015-05-26","pret":-0.00667,"close":19.42}
{"ticker":"OMAM","date":"2015-05-27","pret":0.00462,"close":19.45}
{"ticker":"OMAM","date":"2015-05-28","pret":-0.00926,"close":19.49}
{"ticker":"OMAM","date":"2015-05-29","pret":0.00619,"close":19.47}
{"ticker":"OMAM","date":"2015-06-01","pret":0.00308,"close":19.25}
{"ticker":"OMAM","date":"2015-06-02","pret":-0.00103,"close":19.52}
{"ticker":"OMAM","date":"2015-06-03","pret":0.00664,"close":19.57}
{"ticker":"OMAM","date":"2015-06-04","pret":-0.00357,"close":19.21}
{"ticker":"OMAM","date":"2015-06-05","pret":-0.0191,"close":19.35}
{"ticker":"OMAM","date":"2015-06-08","pret":0.00675,"close":18.99}
{"ticker":"OMAM","date":"2015-06-09","pret":-0.02675,"close":18.25}
{"ticker":"OMAM","date":"2015-06-10","pret":-0.03022,"close":18.75}
{"ticker":"OMAM","date":"2015-06-11","pret":0.0265,"close":18.78}
{"ticker":"OMAM","date":"2015-06-12","pret":0.0016,"close":18.51}
{"ticker":"OMAM","date":"2015-06-15","pret":-0.12527,"close":18}
{"ticker":"OMAM","date":"2015-06-16","pret":0.08726,"close":17.91}
{"ticker":"OMAM","date":"2015-06-17","pret":-0.00945,"close":17.64}
{"ticker":"OMAM","date":"2015-06-18","pret":-0.01293,"close":17.93}
{"ticker":"OMAM","date":"2015-06-19","pret":0.02294,"close":18.34}
{"ticker":"OMAM","date":"2015-06-22","pret":0.01428,"close":18.43}
{"ticker":"OMAM","date":"2015-06-23","pret":0.00109,"close":18.47}
{"ticker":"OMAM","date":"2015-06-24","pret":0.00109,"close":18.08}
{"ticker":"OMAM","date":"2015-06-25","pret":-0.01094,"close":17.74}
{"ticker":"OMAM","date":"2015-06-26","pret":-0.02394,"close":17.89}
{"ticker":"OMAM","date":"2015-06-29","pret":-0.00226,"close":17.47}
{"ticker":"OMAM","date":"2015-06-30","pret":-0.00794,"close":17.79}
{"ticker":"OMAM","date":"2015-07-01","pret":0.02195,"close":17.79}
{"ticker":"OMAM","date":"2015-07-02","pret":-0.01007,"close":17.69}
{"ticker":"OMAM","date":"2015-07-06","pret":-0.01416,"close":17.45}
{"ticker":"OMAM","date":"2015-07-07","pret":-0.00228,"close":17.35}
{"ticker":"OMAM","date":"2015-07-08","pret":-0.01905,"close":17.01}
{"ticker":"OMAM","date":"2015-07-09","pret":0.00581,"close":17.37}
{"ticker":"OMAM","date":"2015-07-10","pret":0.00808,"close":17.6}
{"ticker":"OMAM","date":"2015-07-13","pret":0.01879,"close":17.65}
{"ticker":"OMAM","date":"2015-07-14","pret":-0.00793,"close":17.65}
{"ticker":"OMAM","date":"2015-07-15","pret":0.00057,"close":17.7}
{"ticker":"OMAM","date":"2015-07-16","pret":0.00961,"close":17.88}
{"ticker":"OMAM","date":"2015-07-17","pret":0.00673,"close":17.62}
{"ticker":"OMAM","date":"2015-07-20","pret":-0.01634,"close":17.72}
{"ticker":"OMAM","date":"2015-07-21","pret":0.0068,"close":17.75}
{"ticker":"OMAM","date":"2015-07-22","pret":-0.00226,"close":17.68}
{"ticker":"OMAM","date":"2015-07-23","pret":-0.0017,"close":17.54}
{"ticker":"OMAM","date":"2015-07-24","pret":-0.00911,"close":17.25}
{"ticker":"OMAM","date":"2015-07-27","pret":-0.02548,"close":17.45}
{"ticker":"OMAM","date":"2015-07-28","pret":0.02776,"close":17.71}
{"ticker":"OMAM","date":"2015-07-29","pret":0.00852,"close":17.81}
{"ticker":"OMAM","date":"2015-07-30","pret":0.00395,"close":17.66}
{"ticker":"OMAM","date":"2015-07-31","pret":-0.00226,"close":17.67}
{"ticker":"OMAM","date":"2015-08-03","pret":-0.00453,"close":17.4}
{"ticker":"OMAM","date":"2015-08-04","pret":-0.01256,"close":17.27}
{"ticker":"OMAM","date":"2015-08-05","pret":-0.00345,"close":17.06}
{"ticker":"OMAM","date":"2015-08-06","pret":0.00058,"close":17.81}
{"ticker":"OMAM","date":"2015-08-07","pret":0.016,"close":17.65}
{"ticker":"OMAM","date":"2015-08-10","pret":0.00509,"close":18.12}
{"ticker":"OMAM","date":"2015-08-11","pret":0.01122,"close":17.82}
{"ticker":"OMAM","date":"2015-08-12","pret":-0.01122,"close":17.38}
{"ticker":"OMAM","date":"2015-08-13","pret":-0.02224,"close":17.17}
{"ticker":"OMAM","date":"2015-08-14","pret":-0.01102,"close":17.61}
{"ticker":"OMAM","date":"2015-08-17","pret":0.0259,"close":17.65}
{"ticker":"OMAM","date":"2015-08-18","pret":-0.00171,"close":17.64}
{"ticker":"OMAM","date":"2015-08-19","pret":-0.00285,"close":17.47}
{"ticker":"OMAM","date":"2015-08-20","pret":-0.01611,"close":17.17}
{"ticker":"OMAM","date":"2015-08-21","pret":-0.02229,"close":17.03}
{"ticker":"OMAM","date":"2015-08-24","pret":-0.06241,"close":15.46}
{"ticker":"OMAM","date":"2015-08-25","pret":0.01255,"close":15.28}
{"ticker":"OMAM","date":"2015-08-26","pret":-0.03489,"close":16.22}
{"ticker":"OMAM","date":"2015-08-27","pret":0.06438,"close":16.57}
{"ticker":"OMAM","date":"2015-08-28","pret":-0.00546,"close":16.36}
{"ticker":"OMAM","date":"2015-08-31","pret":-0.01102,"close":16.52}
{"ticker":"OMAM","date":"2015-09-01","pret":-0.00494,"close":16.14}
{"ticker":"OMAM","date":"2015-09-02","pret":0.01351,"close":16.37}
{"ticker":"OMAM","date":"2015-09-03","pret":0.00487,"close":16.38}
{"ticker":"OMAM","date":"2015-09-04","pret":-0.02024,"close":16.25}
{"ticker":"OMAM","date":"2015-09-08","pret":0.02267,"close":16.73}
{"ticker":"OMAM","date":"2015-09-09","pret":0.0192,"close":16.43}
{"ticker":"OMAM","date":"2015-09-10","pret":-0.02527,"close":16.3}
{"ticker":"OMAM","date":"2015-09-11","pret":-0.01412,"close":16.31}
{"ticker":"OMAM","date":"2015-09-14","pret":0.00923,"close":16.22}
{"ticker":"OMAM","date":"2015-09-15","pret":-0.0043,"close":16.4}
{"ticker":"OMAM","date":"2015-09-16","pret":0.00796,"close":16.26}
{"ticker":"OMAM","date":"2015-09-17","pret":-0.01043,"close":16.45}
{"ticker":"OMAM","date":"2015-09-18","pret":0.00062,"close":16.05}
{"ticker":"OMAM","date":"2015-09-21","pret":-0.00123,"close":15.99}
{"ticker":"OMAM","date":"2015-09-22","pret":-0.02625,"close":15.84}
{"ticker":"OMAM","date":"2015-09-23","pret":0.00316,"close":15.61}
{"ticker":"OMAM","date":"2015-09-24","pret":-0.02041,"close":15.21}
{"ticker":"OMAM","date":"2015-09-25","pret":-0.00776,"close":14.81}
{"ticker":"OMAM","date":"2015-09-28","pret":-0.04245,"close":14.71}
{"ticker":"OMAM","date":"2015-09-29","pret":0,"close":14.94}
{"ticker":"OMAM","date":"2015-09-30","pret":0.02872,"close":15.42}
{"ticker":"OMAM","date":"2015-10-01","pret":0.01438,"close":14.96}
{"ticker":"OMAM","date":"2015-10-02","pret":-0.0431,"close":14.92}
{"ticker":"OMAM","date":"2015-10-05","pret":0.02078,"close":15.3}
{"ticker":"OMAM","date":"2015-10-06","pret":0.01187,"close":14.85}
{"ticker":"OMAM","date":"2015-10-07","pret":-0.02322,"close":15.22}
{"ticker":"OMAM","date":"2015-10-08","pret":0.0173,"close":15.2}
{"ticker":"OMAM","date":"2015-10-09","pret":0.00723,"close":14.93}
{"ticker":"OMAM","date":"2015-10-12","pret":-0.03668,"close":14.66}
{"ticker":"OMAM","date":"2015-10-13","pret":-0.01162,"close":14.62}
{"ticker":"OMAM","date":"2015-10-14","pret":0.00548,"close":14.46}
{"ticker":"OMAM","date":"2015-10-15","pret":-0.00068,"close":15.11}
{"ticker":"OMAM","date":"2015-10-16","pret":0.03098,"close":15.07}
{"ticker":"OMAM","date":"2015-10-19","pret":-0.00665,"close":14.88}
{"ticker":"OMAM","date":"2015-10-20","pret":-0.00737,"close":14.81}
{"ticker":"OMAM","date":"2015-10-21","pret":0.00067,"close":14.47}
{"ticker":"OMAM","date":"2015-10-22","pret":-0.02312,"close":14.85}
{"ticker":"OMAM","date":"2015-10-23","pret":0.03248,"close":15.4}
{"ticker":"OMAM","date":"2015-10-26","pret":0.02173,"close":15.12}
{"ticker":"OMAM","date":"2015-10-27","pret":-0.02306,"close":15.07}
{"ticker":"OMAM","date":"2015-10-28","pret":0.00863,"close":15.76}
{"ticker":"OMAM","date":"2015-10-29","pret":0.03443,"close":15.28}
{"ticker":"OMAM","date":"2015-10-30","pret":-0.02588,"close":15.18}
{"ticker":"OMAM","date":"2015-11-02","pret":-0.00394,"close":15.91}
{"ticker":"OMAM","date":"2015-11-03","pret":0.04187,"close":16.21}
{"ticker":"OMAM","date":"2015-11-04","pret":0.02246,"close":16.26}
{"ticker":"OMAM","date":"2015-11-05","pret":0.00308,"close":16.54}
{"ticker":"OMAM","date":"2015-11-06","pret":0.01586,"close":16.91}
{"ticker":"OMAM","date":"2015-11-09","pret":0.02333,"close":16.5}
{"ticker":"OMAM","date":"2015-11-10","pret":-0.02515,"close":16.59}
{"ticker":"OMAM","date":"2015-11-11","pret":0.00725,"close":16.5}
{"ticker":"OMAM","date":"2015-11-12","pret":-0.00907,"close":16.39}
{"ticker":"OMAM","date":"2015-11-13","pret":-0.01222,"close":16.01}
{"ticker":"OMAM","date":"2015-11-16","pret":-0.01737,"close":15.99}
{"ticker":"OMAM","date":"2015-11-17","pret":0.00499,"close":16.13}
{"ticker":"OMAM","date":"2015-11-18","pret":0.00868,"close":16.16}
{"ticker":"OMAM","date":"2015-11-19","pret":-0.00185,"close":16.15}
{"ticker":"OMAM","date":"2015-11-20","pret":0.00494,"close":15.99}
{"ticker":"OMAM","date":"2015-11-23","pret":-0.01863,"close":16.05}
{"ticker":"OMAM","date":"2015-11-24","pret":0.00125,"close":16.13}
{"ticker":"OMAM","date":"2015-11-25","pret":0.00873,"close":16.33}
{"ticker":"OMAM","date":"2015-11-26"}
{"ticker":"OMAM","date":"2015-11-27","pret":0.01172,"close":16.37}
{"ticker":"OMAM","date":"2015-11-30","pret":0.00673,"close":16.21}
{"ticker":"OMAM","date":"2015-12-01","pret":-0.00122,"close":16.36}
{"ticker":"OMAM","date":"2015-12-02","pret":-0.00367,"close":16.16}
{"ticker":"OMAM","date":"2015-12-03","pret":-0.00553,"close":15.8}
{"ticker":"OMAM","date":"2015-12-04","pret":-0.02747,"close":15.81}
{"ticker":"OMAM","date":"2015-12-07","pret":-0.0038,"close":15.57}
{"ticker":"OMAM","date":"2015-12-08","pret":-0.02901,"close":15.23}
{"ticker":"OMAM","date":"2015-12-09","pret":-0.01383,"close":14.8}
{"ticker":"OMAM","date":"2015-12-10","pret":-0.02145,"close":14.85}
{"ticker":"OMAM","date":"2015-12-11","pret":-0.01296,"close":14.22}
{"ticker":"OMAM","date":"2015-12-14","pret":-0.02291,"close":14.41}
{"ticker":"OMAM","date":"2015-12-15","pret":-0.0014,"close":14.21}
{"ticker":"OMAM","date":"2015-12-16","pret":0.00771,"close":14.36}
{"ticker":"OMAM","date":"2015-12-17"}
{"ticker":"OMAM","date":"2015-12-18","pret":-0.0007,"close":14.73}
{"ticker":"OMAM","date":"2015-12-21","pret":0.03432,"close":14.97}
{"ticker":"OMAM","date":"2015-12-22","pret":0.00806,"close":14.91}
{"ticker":"OMAM","date":"2015-12-23","pret":0.00334,"close":15.32}
{"ticker":"OMAM","date":"2015-12-24","pret":0.01851,"close":15.3}
{"ticker":"OMAM","date":"2015-12-28","pret":-0.00066,"close":15.24}
{"ticker":"OMAM","date":"2015-12-29","pret":0.00392,"close":15.39}
{"ticker":"OMAM","date":"2015-12-30","pret":-0.00065,"close":15.21}
{"ticker":"OMAM","date":"2015-12-31","pret":-0.00655,"close":15.33}
{"ticker":"OMAM","date":"2016-01-04","pret":-0.0119,"close":14.77}
{"ticker":"OMAM","date":"2016-01-05","pret":-0.01677,"close":14.9}
{"ticker":"OMC","date":"2015-01-02","pret":0.00051,"close":75.93}
{"ticker":"OMC","date":"2015-01-05","pret":-0.02848,"close":74.57}
{"ticker":"OMC","date":"2015-01-06","pret":-0.01448,"close":74.08}
{"ticker":"OMC","date":"2015-01-07","pret":-0.00027,"close":74.33}
{"ticker":"OMC","date":"2015-01-08","pret":0.00321,"close":75.5}
{"ticker":"OMC","date":"2015-01-09","pret":0.00969,"close":74.84}
{"ticker":"OMC","date":"2015-01-12","pret":-0.0073,"close":74.4}
{"ticker":"OMC","date":"2015-01-13","pret":-0.00107,"close":74.43}
{"ticker":"OMC","date":"2015-01-14","pret":-0.01829,"close":74.68}
{"ticker":"OMC","date":"2015-01-15","pret":0.00285,"close":73.15}
{"ticker":"OMC","date":"2015-01-16","pret":-0.01899,"close":73.58}
{"ticker":"OMC","date":"2015-01-20","pret":0.01506,"close":73.74}
{"ticker":"OMC","date":"2015-01-21","pret":-0.00204,"close":74.63}
{"ticker":"OMC","date":"2015-01-22","pret":0.02128,"close":75.44}
{"ticker":"OMC","date":"2015-01-23","pret":0.00651,"close":74.36}
{"ticker":"OMC","date":"2015-01-26","pret":-0.01387,"close":74.59}
{"ticker":"OMC","date":"2015-01-27","pret":-0.00674,"close":73.78}
{"ticker":"OMC","date":"2015-01-28","pret":0.00485,"close":73.36}
{"ticker":"OMC","date":"2015-01-29","pret":-0.01382,"close":74.19}
{"ticker":"OMC","date":"2015-01-30","pret":0.00177,"close":72.8}
{"ticker":"OMC","date":"2015-02-02","pret":-0.00423,"close":73.15}
{"ticker":"OMC","date":"2015-02-03","pret":0.00749,"close":74.24}
{"ticker":"OMC","date":"2015-02-04","pret":0.00717,"close":74.08}
{"ticker":"OMC","date":"2015-02-05","pret":-0.00108,"close":75.24}
{"ticker":"OMC","date":"2015-02-06","pret":0.01353,"close":74.87}
{"ticker":"OMC","date":"2015-02-09","pret":-0.01245,"close":75.81}
{"ticker":"OMC","date":"2015-02-10","pret":0.0208,"close":75.19}
{"ticker":"OMC","date":"2015-02-11","pret":-0.01222,"close":75.63}
{"ticker":"OMC","date":"2015-02-12","pret":0.01538,"close":76.47}
{"ticker":"OMC","date":"2015-02-13","pret":0.00812,"close":77.56}
{"ticker":"OMC","date":"2015-02-17","pret":0.01,"close":77.2}
{"ticker":"OMC","date":"2015-02-18","pret":-0.00168,"close":77.33}
{"ticker":"OMC","date":"2015-02-19","pret":0.00271,"close":77.9}
{"ticker":"OMC","date":"2015-02-20","pret":0.00399,"close":77.94}
{"ticker":"OMC","date":"2015-02-23","pret":0.00257,"close":77.83}
{"ticker":"OMC","date":"2015-02-24","pret":-0.00437,"close":78.13}
{"ticker":"OMC","date":"2015-02-25","pret":0.00334,"close":79.15}
{"ticker":"OMC","date":"2015-02-26","pret":0.01566,"close":80.2}
{"ticker":"OMC","date":"2015-02-27","pret":0.01318,"close":79.54}
{"ticker":"OMC","date":"2015-03-02","pret":-0.00801,"close":80.52}
{"ticker":"OMC","date":"2015-03-03","pret":0.0115,"close":79.94}
{"ticker":"OMC","date":"2015-03-04","pret":-0.00798,"close":79.08}
{"ticker":"OMC","date":"2015-03-05","pret":-0.00994,"close":78.3}
{"ticker":"OMC","date":"2015-03-06","pret":-0.0144,"close":77.11}
{"ticker":"OMC","date":"2015-03-09","pret":-0.00657,"close":77.68}
{"ticker":"OMC","date":"2015-03-10","pret":-0.00518,"close":76.56}
{"ticker":"OMC","date":"2015-03-11","pret":-0.0026,"close":76.36}
{"ticker":"OMC","date":"2015-03-12","pret":-0.00274,"close":77.7}
{"ticker":"OMC","date":"2015-03-13","pret":0.0131,"close":77.06}
{"ticker":"OMC","date":"2015-03-16","pret":-0.00064,"close":77.99}
{"ticker":"OMC","date":"2015-03-17","pret":-0.00052,"close":77.14}
{"ticker":"OMC","date":"2015-03-18","pret":-0.00504,"close":78.13}
{"ticker":"OMC","date":"2015-03-19","pret":0.01173,"close":78.23}
{"ticker":"OMC","date":"2015-03-20","pret":0.00702,"close":78.31}
{"ticker":"OMC","date":"2015-03-23","pret":-0.00306,"close":78.47}
{"ticker":"OMC","date":"2015-03-24","pret":0.00026,"close":77.99}
{"ticker":"OMC","date":"2015-03-25","pret":-0.00256,"close":77.25}
{"ticker":"OMC","date":"2015-03-26","pret":-0.01508,"close":76.85}
{"ticker":"OMC","date":"2015-03-27","pret":-0.00156,"close":77.02}
{"ticker":"OMC","date":"2015-03-30","pret":0.00558,"close":78.04}
{"ticker":"OMC","date":"2015-03-31","pret":0.0076,"close":77.98}
{"ticker":"OMC","date":"2015-04-01","pret":-0.00696,"close":77.68}
{"ticker":"OMC","date":"2015-04-02","pret":0.0058,"close":78.72}
{"ticker":"OMC","date":"2015-04-06","pret":0.01429,"close":79.02}
{"ticker":"OMC","date":"2015-04-07","pret":-0.00076,"close":78.27}
{"ticker":"OMC","date":"2015-04-08","pret":-0.00687,"close":78.91}
{"ticker":"OMC","date":"2015-04-09","pret":0.00573,"close":78.12}
{"ticker":"OMC","date":"2015-04-10","pret":-0.00867,"close":78.62}
{"ticker":"OMC","date":"2015-04-13","pret":-0.00154,"close":77.42}
{"ticker":"OMC","date":"2015-04-14","pret":-0.0076,"close":77.95}
{"ticker":"OMC","date":"2015-04-15","pret":0.00926,"close":77.39}
{"ticker":"OMC","date":"2015-04-16","pret":-0.00913,"close":77.39}
{"ticker":"OMC","date":"2015-04-17","pret":-0.00518,"close":76.94}
{"ticker":"OMC","date":"2015-04-20","pret":0.00454,"close":77.88}
{"ticker":"OMC","date":"2015-04-21","pret":0.00503,"close":76.64}
{"ticker":"OMC","date":"2015-04-22","pret":-0.01425,"close":77.86}
{"ticker":"OMC","date":"2015-04-23","pret":0.01515,"close":77.8}
{"ticker":"OMC","date":"2015-04-24","pret":0.00193,"close":77.5}
{"ticker":"OMC","date":"2015-04-27","pret":-0.00437,"close":77.26}
{"ticker":"OMC","date":"2015-04-28","pret":-0.00491,"close":76.35}
{"ticker":"OMC","date":"2015-04-29","pret":-0.01342,"close":76.24}
{"ticker":"OMC","date":"2015-04-30","pret":-0.00013,"close":75.76}
{"ticker":"OMC","date":"2015-05-01","pret":0.00026,"close":76.75}
{"ticker":"OMC","date":"2015-05-04","pret":0.01005,"close":77.07}
{"ticker":"OMC","date":"2015-05-05","pret":-0.00221,"close":76.27}
{"ticker":"OMC","date":"2015-05-06","pret":-0.00614,"close":75.74}
{"ticker":"OMC","date":"2015-05-07","pret":-0.00105,"close":76.29}
{"ticker":"OMC","date":"2015-05-08","pret":0.01095,"close":77.09}
{"ticker":"OMC","date":"2015-05-11","pret":0.00039,"close":76.89}
{"ticker":"OMC","date":"2015-05-12","pret":-0.00938,"close":76.42}
{"ticker":"OMC","date":"2015-05-13","pret":0.00052,"close":76.76}
{"ticker":"OMC","date":"2015-05-14","pret":0.01054,"close":77.79}
{"ticker":"OMC","date":"2015-05-15","pret":0.00774,"close":78.13}
{"ticker":"OMC","date":"2015-05-18","pret":0.00167,"close":78.02}
{"ticker":"OMC","date":"2015-05-19","pret":0.00371,"close":77.79}
{"ticker":"OMC","date":"2015-05-20","pret":-0.0041,"close":77.57}
{"ticker":"OMC","date":"2015-05-21","pret":-0.00424,"close":77.59}
{"ticker":"OMC","date":"2015-05-22","pret":-0.00155,"close":76.97}
{"ticker":"OMC","date":"2015-05-26","pret":-0.00946,"close":75.51}
{"ticker":"OMC","date":"2015-05-27","pret":-0.01324,"close":75.63}
{"ticker":"OMC","date":"2015-05-28","pret":-0.00291,"close":75.37}
{"ticker":"OMC","date":"2015-05-29","pret":-0.00504,"close":74.53}
{"ticker":"OMC","date":"2015-06-01","pret":-0.00547,"close":74.69}
{"ticker":"OMC","date":"2015-06-02","pret":-0.00456,"close":74.61}
{"ticker":"OMC","date":"2015-06-03","pret":0.00643,"close":74.97}
{"ticker":"OMC","date":"2015-06-04","pret":-0.00388,"close":73.98}
{"ticker":"OMC","date":"2015-06-05","pret":-0.00997,"close":73.57}
{"ticker":"OMC","date":"2015-06-08","pret":-0.00693,"close":73.37}
{"ticker":"OMC","date":"2015-06-09","pret":-0.00177,"close":72.81}
{"ticker":"OMC","date":"2015-06-10","pret":-0.00795,"close":73.21}
{"ticker":"OMC","date":"2015-06-11","pret":0.00809,"close":73.12}
{"ticker":"OMC","date":"2015-06-12","pret":-0.00657,"close":72.5}
{"ticker":"OMC","date":"2015-06-15","pret":-0.01384,"close":71.72}
{"ticker":"OMC","date":"2015-06-16","pret":0,"close":72.33}
{"ticker":"OMC","date":"2015-06-17","pret":0.01012,"close":72.62}
{"ticker":"OMC","date":"2015-06-18","pret":0.00262,"close":72.75}
{"ticker":"OMC","date":"2015-06-19","pret":-0.00303,"close":72.15}
{"ticker":"OMC","date":"2015-06-22","pret":0,"close":72.77}
{"ticker":"OMC","date":"2015-06-23","pret":0.00523,"close":71.85}
{"ticker":"OMC","date":"2015-06-24","pret":-0.01647,"close":70.94}
{"ticker":"OMC","date":"2015-06-25","pret":-0.00602,"close":70.62}
{"ticker":"OMC","date":"2015-06-26","pret":-0.00535,"close":70.84}
{"ticker":"OMC","date":"2015-06-29","pret":-0.00609,"close":69.2}
{"ticker":"OMC","date":"2015-06-30","pret":-0.01329,"close":69.49}
{"ticker":"OMC","date":"2015-07-01","pret":0.01429,"close":69.9}
{"ticker":"OMC","date":"2015-07-02","pret":-0.00612,"close":69.36}
{"ticker":"OMC","date":"2015-07-06","pret":-0.01192,"close":69.26}
{"ticker":"OMC","date":"2015-07-07","pret":0.00231,"close":70.53}
{"ticker":"OMC","date":"2015-07-08","pret":0.00947,"close":69.76}
{"ticker":"OMC","date":"2015-07-09","pret":0.01107,"close":70.99}
{"ticker":"OMC","date":"2015-07-10","pret":0.01569,"close":72.69}
{"ticker":"OMC","date":"2015-07-13","pret":0.01613,"close":72.65}
{"ticker":"OMC","date":"2015-07-14","pret":-0.00728,"close":72.65}
{"ticker":"OMC","date":"2015-07-15","pret":0.00782,"close":73}
{"ticker":"OMC","date":"2015-07-16","pret":0.00232,"close":73.45}
{"ticker":"OMC","date":"2015-07-17","pret":0.00368,"close":73.8}
{"ticker":"OMC","date":"2015-07-20","pret":0.00136,"close":74.06}
{"ticker":"OMC","date":"2015-07-21","pret":0.00811,"close":73.16}
{"ticker":"OMC","date":"2015-07-22","pret":-0.01669,"close":73.7}
{"ticker":"OMC","date":"2015-07-23","pret":0.0144,"close":73.04}
{"ticker":"OMC","date":"2015-07-24","pret":-0.01509,"close":71.84}
{"ticker":"OMC","date":"2015-07-27","pret":-0.01978,"close":71.47}
{"ticker":"OMC","date":"2015-07-28","pret":0.00293,"close":72.41}
{"ticker":"OMC","date":"2015-07-29","pret":0.01053,"close":73.2}
{"ticker":"OMC","date":"2015-07-30","pret":0.0055,"close":72.88}
{"ticker":"OMC","date":"2015-07-31","pret":0.00369,"close":73.08}
{"ticker":"OMC","date":"2015-08-03","pret":-0.00123,"close":72.72}
{"ticker":"OMC","date":"2015-08-04","pret":-0.00535,"close":72.78}
{"ticker":"OMC","date":"2015-08-05","pret":0.0037,"close":73.94}
{"ticker":"OMC","date":"2015-08-06","pret":0.01157,"close":72.27}
{"ticker":"OMC","date":"2015-08-07","pret":-0.02481,"close":72.46}
{"ticker":"OMC","date":"2015-08-10","pret":0.01529,"close":73.99}
{"ticker":"OMC","date":"2015-08-11","pret":0.00068,"close":72.87}
{"ticker":"OMC","date":"2015-08-12","pret":-0.0103,"close":73}
{"ticker":"OMC","date":"2015-08-13","pret":0.00975,"close":73.11}
{"ticker":"OMC","date":"2015-08-14","pret":-0.00246,"close":73.57}
{"ticker":"OMC","date":"2015-08-17","pret":0,"close":73.87}
{"ticker":"OMC","date":"2015-08-18","pret":0.00886,"close":73.26}
{"ticker":"OMC","date":"2015-08-19","pret":-0.00941,"close":72.55}
{"ticker":"OMC","date":"2015-08-20","pret":-0.01477,"close":70.4}
{"ticker":"OMC","date":"2015-08-21","pret":-0.03165,"close":68.91}
{"ticker":"OMC","date":"2015-08-24","pret":-0.0593,"close":66.8}
{"ticker":"OMC","date":"2015-08-25","pret":0.04279,"close":66.16}
{"ticker":"OMC","date":"2015-08-26","pret":-0.015,"close":67.42}
{"ticker":"OMC","date":"2015-08-27","pret":0.00885,"close":67.79}
{"ticker":"OMC","date":"2015-08-28","pret":-0.00856,"close":67.74}
{"ticker":"OMC","date":"2015-08-31","pret":0.00118,"close":66.98}
{"ticker":"OMC","date":"2015-09-01","pret":-0.03004,"close":65.17}
{"ticker":"OMC","date":"2015-09-02","pret":0.00638,"close":66.46}
{"ticker":"OMC","date":"2015-09-03","pret":0.01055,"close":66.84}
{"ticker":"OMC","date":"2015-09-04","pret":-0.01161,"close":66.04}
{"ticker":"OMC","date":"2015-09-08","pret":0.02012,"close":68.05}
{"ticker":"OMC","date":"2015-09-09","pret":0.0187,"close":67.06}
{"ticker":"OMC","date":"2015-09-10","pret":-0.02377,"close":67.4}
{"ticker":"OMC","date":"2015-09-11","pret":0.00358,"close":67.66}
{"ticker":"OMC","date":"2015-09-14","pret":0.00771,"close":67.15}
{"ticker":"OMC","date":"2015-09-15","pret":-0.00296,"close":68.21}
{"ticker":"OMC","date":"2015-09-16","pret":0.01544,"close":69.68}
{"ticker":"OMC","date":"2015-09-17","pret":0.01649,"close":69.06}
{"ticker":"OMC","date":"2015-09-18","pret":-0.0275,"close":67.36}
{"ticker":"OMC","date":"2015-09-21","pret":-0.00118,"close":67.65}
{"ticker":"OMC","date":"2015-09-22","pret":-0.01503,"close":66.78}
{"ticker":"OMC","date":"2015-09-23","pret":0.00015,"close":66.82}
{"ticker":"OMC","date":"2015-09-24","pret":-0.00451,"close":66.38}
{"ticker":"OMC","date":"2015-09-25","pret":0.00466,"close":65.74}
{"ticker":"OMC","date":"2015-09-28","pret":-0.01845,"close":64.79}
{"ticker":"OMC","date":"2015-09-29","pret":-0.00905,"close":64.85}
{"ticker":"OMC","date":"2015-09-30","pret":0.01012,"close":65.9}
{"ticker":"OMC","date":"2015-10-01","pret":0.0003,"close":65.91}
{"ticker":"OMC","date":"2015-10-02","pret":-0.01119,"close":68}
{"ticker":"OMC","date":"2015-10-05","pret":0.05152,"close":68.75}
{"ticker":"OMC","date":"2015-10-06","pret":0.00875,"close":68.68}
{"ticker":"OMC","date":"2015-10-07","pret":0.00304,"close":69.93}
{"ticker":"OMC","date":"2015-10-08","pret":0.00462,"close":70.95}
{"ticker":"OMC","date":"2015-10-09","pret":0.02067,"close":70.94}
{"ticker":"OMC","date":"2015-10-12","pret":0.00338,"close":71.1}
{"ticker":"OMC","date":"2015-10-13","pret":-0.00437,"close":70.92}
{"ticker":"OMC","date":"2015-10-14","pret":0.00268,"close":70.87}
{"ticker":"OMC","date":"2015-10-15","pret":-0.00014,"close":71.71}
{"ticker":"OMC","date":"2015-10-16","pret":0.01454,"close":72.18}
{"ticker":"OMC","date":"2015-10-19","pret":-0.00042,"close":72.23}
{"ticker":"OMC","date":"2015-10-20","pret":0.01036,"close":72.36}
{"ticker":"OMC","date":"2015-10-21","pret":0.00151,"close":72.81}
{"ticker":"OMC","date":"2015-10-22","pret":0.00219,"close":74.35}
{"ticker":"OMC","date":"2015-10-23","pret":0.02515,"close":73.74}
{"ticker":"OMC","date":"2015-10-26","pret":-0.01399,"close":74.55}
{"ticker":"OMC","date":"2015-10-27","pret":0.00581,"close":74.92}
{"ticker":"OMC","date":"2015-10-28","pret":0.01071,"close":74.84}
{"ticker":"OMC","date":"2015-10-29","pret":-0.00294,"close":75.33}
{"ticker":"OMC","date":"2015-10-30","pret":0.00692,"close":74.92}
{"ticker":"OMC","date":"2015-11-02","pret":-0.00586,"close":75}
{"ticker":"OMC","date":"2015-11-03","pret":-0.0024,"close":74.81}
{"ticker":"OMC","date":"2015-11-04","pret":0.00187,"close":73.53}
{"ticker":"OMC","date":"2015-11-05","pret":-0.01615,"close":73.25}
{"ticker":"OMC","date":"2015-11-06","pret":-0.00776,"close":73.5}
{"ticker":"OMC","date":"2015-11-09","pret":0.00464,"close":72.52}
{"ticker":"OMC","date":"2015-11-10","pret":-0.01288,"close":73.12}
{"ticker":"OMC","date":"2015-11-11","pret":0.00974,"close":73.07}
{"ticker":"OMC","date":"2015-11-12","pret":-0.00864,"close":72.63}
{"ticker":"OMC","date":"2015-11-13","pret":-0.00083,"close":71.53}
{"ticker":"OMC","date":"2015-11-16","pret":-0.01542,"close":72.99}
{"ticker":"OMC","date":"2015-11-17","pret":0.02229,"close":72.03}
{"ticker":"OMC","date":"2015-11-18","pret":-0.01143,"close":72.89}
{"ticker":"OMC","date":"2015-11-19","pret":0.00882,"close":73.15}
{"ticker":"OMC","date":"2015-11-20","pret":0.00507,"close":73.75}
{"ticker":"OMC","date":"2015-11-23","pret":0.00721,"close":73.88}
{"ticker":"OMC","date":"2015-11-24","pret":-0.00667,"close":73.01}
{"ticker":"OMC","date":"2015-11-25","pret":-0.00273,"close":74.04}
{"ticker":"OMC","date":"2015-11-26"}
{"ticker":"OMC","date":"2015-11-27","pret":0.00994,"close":73.69}
{"ticker":"OMC","date":"2015-11-30","pret":0.00217,"close":73.92}
{"ticker":"OMC","date":"2015-12-01","pret":0.00634,"close":75}
{"ticker":"OMC","date":"2015-12-02","pret":0.00843,"close":74.14}
{"ticker":"OMC","date":"2015-12-03","pret":-0.0118,"close":74.1}
{"ticker":"OMC","date":"2015-12-04","pret":0.00135,"close":75.24}
{"ticker":"OMC","date":"2015-12-07","pret":0.00991,"close":76.53}
{"ticker":"OMC","date":"2015-12-08","pret":0.01469,"close":76.31}
{"ticker":"OMC","date":"2015-12-09","pret":-0.00355,"close":75.01}
{"ticker":"OMC","date":"2015-12-10","pret":-0.00874,"close":75.44}
{"ticker":"OMC","date":"2015-12-11","pret":-0.00949,"close":74.2}
{"ticker":"OMC","date":"2015-12-14","pret":-0.0004,"close":74.09}
{"ticker":"OMC","date":"2015-12-15","pret":-0.00081,"close":73.98}
{"ticker":"OMC","date":"2015-12-16","pret":-0.00553,"close":74.73}
{"ticker":"OMC","date":"2015-12-17"}
{"ticker":"OMC","date":"2015-12-18","pret":-0.00624,"close":73.62}
{"ticker":"OMC","date":"2015-12-21","pret":0.01002,"close":74.39}
{"ticker":"OMC","date":"2015-12-22","pret":0.00443,"close":75.41}
{"ticker":"OMC","date":"2015-12-23","pret":0.01385,"close":76.33}
{"ticker":"OMC","date":"2015-12-24","pret":0.00751,"close":76.08}
{"ticker":"OMC","date":"2015-12-28","pret":-0.005,"close":76.51}
{"ticker":"OMC","date":"2015-12-29","pret":0.01479,"close":77.15}
{"ticker":"OMC","date":"2015-12-30","pret":0.00182,"close":76.63}
{"ticker":"OMC","date":"2015-12-31","pret":-0.02882,"close":75.66}
{"ticker":"OMC","date":"2016-01-04","pret":-0.00683,"close":73.57}
{"ticker":"OMC","date":"2016-01-05","pret":-0.00472,"close":73.96}
{"ticker":"OMCL","date":"2015-01-02","pret":0.00211,"close":32.2}
{"ticker":"OMCL","date":"2015-01-05","pret":-0.04056,"close":31.81}
{"ticker":"OMCL","date":"2015-01-06","pret":-0.00251,"close":31.17}
{"ticker":"OMCL","date":"2015-01-07","pret":-0.01202,"close":31.39}
{"ticker":"OMCL","date":"2015-01-08","pret":0.0095,"close":32.2}
{"ticker":"OMCL","date":"2015-01-09","pret":0.01688,"close":31.32}
{"ticker":"OMCL","date":"2015-01-12","pret":-0.02797,"close":31.12}
{"ticker":"OMCL","date":"2015-01-13","pret":-0.00223,"close":31.58}
{"ticker":"OMCL","date":"2015-01-14","pret":-0.00512,"close":31.34}
{"ticker":"OMCL","date":"2015-01-15","pret":0.00863,"close":30.71}
{"ticker":"OMCL","date":"2015-01-16","pret":-0.0271,"close":31.38}
{"ticker":"OMCL","date":"2015-01-20","pret":0.02742,"close":31.11}
{"ticker":"OMCL","date":"2015-01-21","pret":-0.0112,"close":31.15}
{"ticker":"OMCL","date":"2015-01-22","pret":0.0061,"close":32.23}
{"ticker":"OMCL","date":"2015-01-23","pret":0.02838,"close":32.34}
{"ticker":"OMCL","date":"2015-01-26","pret":0.00651,"close":32.38}
{"ticker":"OMCL","date":"2015-01-27","pret":-0.01462,"close":32.07}
{"ticker":"OMCL","date":"2015-01-28","pret":0.00718,"close":31.59}
{"ticker":"OMCL","date":"2015-01-29","pret":-0.01821,"close":32.03}
{"ticker":"OMCL","date":"2015-01-30","pret":0.00978,"close":31.83}
{"ticker":"OMCL","date":"2015-02-02","pret":0.00407,"close":31.45}
{"ticker":"OMCL","date":"2015-02-03","pret":-0.01416,"close":32.54}
{"ticker":"OMCL","date":"2015-02-04","pret":0.04493,"close":33.11}
{"ticker":"OMCL","date":"2015-02-05","pret":0.00423,"close":33.24}
{"ticker":"OMCL","date":"2015-02-06","pret":-0.00181,"close":34.02}
{"ticker":"OMCL","date":"2015-02-09","pret":0.0236,"close":33.6}
{"ticker":"OMCL","date":"2015-02-10","pret":-0.00355,"close":34.73}
{"ticker":"OMCL","date":"2015-02-11","pret":0.02862,"close":34.59}
{"ticker":"OMCL","date":"2015-02-12","pret":0.00029,"close":35.26}
{"ticker":"OMCL","date":"2015-02-13","pret":0.0191,"close":35.29}
{"ticker":"OMCL","date":"2015-02-17","pret":-0.00538,"close":35.38}
{"ticker":"OMCL","date":"2015-02-18","pret":-0.00455,"close":35.17}
{"ticker":"OMCL","date":"2015-02-19","pret":-0.00228,"close":35.28}
{"ticker":"OMCL","date":"2015-02-20","pret":0.00939,"close":35.21}
{"ticker":"OMCL","date":"2015-02-23","pret":-0.00454,"close":35.43}
{"ticker":"OMCL","date":"2015-02-24","pret":0.00624,"close":35.2}
{"ticker":"OMCL","date":"2015-02-25","pret":-0.00738,"close":35.44}
{"ticker":"OMCL","date":"2015-02-26","pret":0.0071,"close":35.34}
{"ticker":"OMCL","date":"2015-02-27","pret":-0.0051,"close":35.05}
{"ticker":"OMCL","date":"2015-03-02","pret":-0.00171,"close":35.22}
{"ticker":"OMCL","date":"2015-03-03","pret":-0.00514,"close":33.08}
{"ticker":"OMCL","date":"2015-03-04","pret":-0.06198,"close":32.89}
{"ticker":"OMCL","date":"2015-03-05","pret":0.00091,"close":32.99}
{"ticker":"OMCL","date":"2015-03-06","pret":-0.00335,"close":32.48}
{"ticker":"OMCL","date":"2015-03-09","pret":-0.01136,"close":32.84}
{"ticker":"OMCL","date":"2015-03-10","pret":0.00339,"close":32.1}
{"ticker":"OMCL","date":"2015-03-11","pret":-0.0155,"close":31.71}
{"ticker":"OMCL","date":"2015-03-12","pret":0.00031,"close":32.75}
{"ticker":"OMCL","date":"2015-03-13","pret":0.02529,"close":31.72}
{"ticker":"OMCL","date":"2015-03-16","pret":-0.0303,"close":31.5}
{"ticker":"OMCL","date":"2015-03-17","pret":-0.01646,"close":30.9}
{"ticker":"OMCL","date":"2015-03-18","pret":-0.01382,"close":32.29}
{"ticker":"OMCL","date":"2015-03-19","pret":0.0381,"close":33.16}
{"ticker":"OMCL","date":"2015-03-20","pret":0.0403,"close":33.82}
{"ticker":"OMCL","date":"2015-03-23","pret":0.01367,"close":33.38}
{"ticker":"OMCL","date":"2015-03-24","pret":-0.01307,"close":33.57}
{"ticker":"OMCL","date":"2015-03-25","pret":0.00269,"close":32.32}
{"ticker":"OMCL","date":"2015-03-26","pret":-0.03737,"close":32.55}
{"ticker":"OMCL","date":"2015-03-27","pret":0.00525,"close":32.83}
{"ticker":"OMCL","date":"2015-03-30","pret":0.01407,"close":33.46}
{"ticker":"OMCL","date":"2015-03-31","pret":0.01597,"close":35.1}
{"ticker":"OMCL","date":"2015-04-01","pret":0.043,"close":34.7}
{"ticker":"OMCL","date":"2015-04-02","pret":-0.00344,"close":34.92}
{"ticker":"OMCL","date":"2015-04-06","pret":-0.00461,"close":35.75}
{"ticker":"OMCL","date":"2015-04-07","pret":0.02845,"close":35.74}
{"ticker":"OMCL","date":"2015-04-08","pret":0.00168,"close":35.51}
{"ticker":"OMCL","date":"2015-04-09","pret":-0.0028,"close":35.52}
{"ticker":"OMCL","date":"2015-04-10","pret":0.00392,"close":35.96}
{"ticker":"OMCL","date":"2015-04-13","pret":0.00919,"close":36.08}
{"ticker":"OMCL","date":"2015-04-14","pret":-0.00166,"close":35.98}
{"ticker":"OMCL","date":"2015-04-15","pret":0.00305,"close":36.01}
{"ticker":"OMCL","date":"2015-04-16","pret":-0.00333,"close":35.47}
{"ticker":"OMCL","date":"2015-04-17","pret":-0.02389,"close":34.63}
{"ticker":"OMCL","date":"2015-04-20","pret":-0.00886,"close":35.52}
{"ticker":"OMCL","date":"2015-04-21","pret":0.0255,"close":35.7}
{"ticker":"OMCL","date":"2015-04-22","pret":0.00168,"close":35.79}
{"ticker":"OMCL","date":"2015-04-23","pret":-0.00364,"close":35.9}
{"ticker":"OMCL","date":"2015-04-24","pret":0.00754,"close":35.84}
{"ticker":"OMCL","date":"2015-04-27","pret":-0.00223,"close":35.57}
{"ticker":"OMCL","date":"2015-04-28","pret":-0.00643,"close":36.03}
{"ticker":"OMCL","date":"2015-04-29","pret":0.00224,"close":36.07}
{"ticker":"OMCL","date":"2015-04-30","pret":0.00781,"close":35.53}
{"ticker":"OMCL","date":"2015-05-01","pret":0.01324,"close":35.13}
{"ticker":"OMCL","date":"2015-05-04","pret":-0.03316,"close":35.1}
{"ticker":"OMCL","date":"2015-05-05","pret":-0.0114,"close":34.37}
{"ticker":"OMCL","date":"2015-05-06","pret":-0.01472,"close":34.5}
{"ticker":"OMCL","date":"2015-05-07","pret":-0.00262,"close":34.3}
{"ticker":"OMCL","date":"2015-05-08","pret":0.00813,"close":34.27}
{"ticker":"OMCL","date":"2015-05-11","pret":-0.0093,"close":34.45}
{"ticker":"OMCL","date":"2015-05-12","pret":-0.00263,"close":34.66}
{"ticker":"OMCL","date":"2015-05-13","pret":0.01684,"close":35.29}
{"ticker":"OMCL","date":"2015-05-14","pret":0.02051,"close":35.73}
{"ticker":"OMCL","date":"2015-05-15","pret":0.00225,"close":35.87}
{"ticker":"OMCL","date":"2015-05-18","pret":0.00533,"close":36}
{"ticker":"OMCL","date":"2015-05-19","pret":0.00753,"close":36.05}
{"ticker":"OMCL","date":"2015-05-20","pret":0.00333,"close":36.41}
{"ticker":"OMCL","date":"2015-05-21","pret":0.00497,"close":36.25}
{"ticker":"OMCL","date":"2015-05-22","pret":-0.00165,"close":36.58}
{"ticker":"OMCL","date":"2015-05-26","pret":0.00331,"close":36.42}
{"ticker":"OMCL","date":"2015-05-27","pret":0.00521,"close":36.99}
{"ticker":"OMCL","date":"2015-05-28","pret":0.0117,"close":37.38}
{"ticker":"OMCL","date":"2015-05-29","pret":0.00996,"close":36.98}
{"ticker":"OMCL","date":"2015-06-01","pret":-0.0051,"close":36.73}
{"ticker":"OMCL","date":"2015-06-02","pret":-0.01355,"close":36.85}
{"ticker":"OMCL","date":"2015-06-03","pret":0.00544,"close":37.41}
{"ticker":"OMCL","date":"2015-06-04","pret":0.00784,"close":37.28}
{"ticker":"OMCL","date":"2015-06-05","pret":0.00349,"close":37.89}
{"ticker":"OMCL","date":"2015-06-08","pret":0.01332,"close":37.81}
{"ticker":"OMCL","date":"2015-06-09","pret":-0.00424,"close":38.01}
{"ticker":"OMCL","date":"2015-06-10","pret":0.01818,"close":38.46}
{"ticker":"OMCL","date":"2015-06-11","pret":0.0065,"close":38.6}
{"ticker":"OMCL","date":"2015-06-12","pret":-0.00104,"close":38.3}
{"ticker":"OMCL","date":"2015-06-15","pret":-0.01623,"close":38.28}
{"ticker":"OMCL","date":"2015-06-16","pret":0.00631,"close":38.75}
{"ticker":"OMCL","date":"2015-06-17","pret":0.01973,"close":38.63}
{"ticker":"OMCL","date":"2015-06-18","pret":0.00257,"close":38.74}
{"ticker":"OMCL","date":"2015-06-19","pret":-0.01135,"close":38.7}
{"ticker":"OMCL","date":"2015-06-22","pret":0.00801,"close":38.74}
{"ticker":"OMCL","date":"2015-06-23","pret":-0.00077,"close":38.67}
{"ticker":"OMCL","date":"2015-06-24","pret":-0.00698,"close":38.19}
{"ticker":"OMCL","date":"2015-06-25","pret":-0.012,"close":37.94}
{"ticker":"OMCL","date":"2015-06-26","pret":-0.00421,"close":37.86}
{"ticker":"OMCL","date":"2015-06-29","pret":-0.00714,"close":37.49}
{"ticker":"OMCL","date":"2015-06-30","pret":-0.00292,"close":37.71}
{"ticker":"OMCL","date":"2015-07-01","pret":0.01138,"close":37.81}
{"ticker":"OMCL","date":"2015-07-02","pret":-0.00581,"close":37.72}
{"ticker":"OMCL","date":"2015-07-06","pret":-0.00851,"close":37.6}
{"ticker":"OMCL","date":"2015-07-07","pret":0.00293,"close":37.93}
{"ticker":"OMCL","date":"2015-07-08","pret":-0.00027,"close":38.14}
{"ticker":"OMCL","date":"2015-07-09","pret":0.02472,"close":38.17}
{"ticker":"OMCL","date":"2015-07-10","pret":0.00311,"close":39.27}
{"ticker":"OMCL","date":"2015-07-13","pret":0.01796,"close":39.55}
{"ticker":"OMCL","date":"2015-07-14","pret":0.00684,"close":40.09}
{"ticker":"OMCL","date":"2015-07-15","pret":0.0088,"close":39.42}
{"ticker":"OMCL","date":"2015-07-16","pret":-0.0015,"close":40.17}
{"ticker":"OMCL","date":"2015-07-17","pret":0.0065,"close":39.91}
{"ticker":"OMCL","date":"2015-07-20","pret":-0.00374,"close":39.82}
{"ticker":"OMCL","date":"2015-07-21","pret":-0.00703,"close":39.33}
{"ticker":"OMCL","date":"2015-07-22","pret":-0.01216,"close":39.76}
{"ticker":"OMCL","date":"2015-07-23","pret":0.01693,"close":40.13}
{"ticker":"OMCL","date":"2015-07-24","pret":0.01468,"close":40.39}
{"ticker":"OMCL","date":"2015-07-27","pret":-0.00247,"close":39.09}
{"ticker":"OMCL","date":"2015-07-28","pret":-0.02609,"close":39.99}
{"ticker":"OMCL","date":"2015-07-29","pret":0.01338,"close":40.04}
{"ticker":"OMCL","date":"2015-07-30","pret":-0.00251,"close":39.77}
{"ticker":"OMCL","date":"2015-07-31","pret":-0.09541,"close":36.52}
{"ticker":"OMCL","date":"2015-08-03","pret":0.00963,"close":37.03}
{"ticker":"OMCL","date":"2015-08-04","pret":0.01171,"close":36.82}
{"ticker":"OMCL","date":"2015-08-05","pret":-0.00108,"close":37.11}
{"ticker":"OMCL","date":"2015-08-06","pret":0.01024,"close":36.58}
{"ticker":"OMCL","date":"2015-08-07","pret":-0.02252,"close":36.33}
{"ticker":"OMCL","date":"2015-08-10","pret":0.00219,"close":36.21}
{"ticker":"OMCL","date":"2015-08-11","pret":-0.01573,"close":36.14}
{"ticker":"OMCL","date":"2015-08-12","pret":0.00693,"close":35.96}
{"ticker":"OMCL","date":"2015-08-13","pret":-0.00471,"close":35.5}
{"ticker":"OMCL","date":"2015-08-14","pret":-0.01313,"close":36.28}
{"ticker":"OMCL","date":"2015-08-17","pret":0.01257,"close":36.05}
{"ticker":"OMCL","date":"2015-08-18","pret":-0.00167,"close":35.84}
{"ticker":"OMCL","date":"2015-08-19","pret":-0.00894,"close":35.71}
{"ticker":"OMCL","date":"2015-08-20","pret":-0.01328,"close":34.64}
{"ticker":"OMCL","date":"2015-08-21","pret":-0.03442,"close":34.05}
{"ticker":"OMCL","date":"2015-08-24","pret":-0.05318,"close":32.84}
{"ticker":"OMCL","date":"2015-08-25","pret":0.04698,"close":33.71}
{"ticker":"OMCL","date":"2015-08-26","pret":0.01616,"close":34.7}
{"ticker":"OMCL","date":"2015-08-27","pret":0.01619,"close":34.18}
{"ticker":"OMCL","date":"2015-08-28","pret":-0.02614,"close":34.08}
{"ticker":"OMCL","date":"2015-08-31","pret":-0.00295,"close":33.98}
{"ticker":"OMCL","date":"2015-09-01","pret":-0.01397,"close":32.78}
{"ticker":"OMCL","date":"2015-09-02","pret":-0.00902,"close":33.6}
{"ticker":"OMCL","date":"2015-09-03","pret":0.01499,"close":33.31}
{"ticker":"OMCL","date":"2015-09-04","pret":-0.02105,"close":32.97}
{"ticker":"OMCL","date":"2015-09-08","pret":0.01418,"close":33.87}
{"ticker":"OMCL","date":"2015-09-09","pret":0.02368,"close":33.69}
{"ticker":"OMCL","date":"2015-09-10","pret":-0.01385,"close":33.88}
{"ticker":"OMCL","date":"2015-09-11","pret":-0.00208,"close":33.9}
{"ticker":"OMCL","date":"2015-09-14","pret":0.00799,"close":33.57}
{"ticker":"OMCL","date":"2015-09-15","pret":-0.00592,"close":33.48}
{"ticker":"OMCL","date":"2015-09-16","pret":-0.00774,"close":33.04}
{"ticker":"OMCL","date":"2015-09-17","pret":-0.01354,"close":33.51}
{"ticker":"OMCL","date":"2015-09-18","pret":0.00091,"close":33.33}
{"ticker":"OMCL","date":"2015-09-21","pret":0.01651,"close":33.1}
{"ticker":"OMCL","date":"2015-09-22","pret":-0.02503,"close":31.9}
{"ticker":"OMCL","date":"2015-09-23","pret":-0.02317,"close":32.03}
{"ticker":"OMCL","date":"2015-09-24","pret":-0.00879,"close":31.49}
{"ticker":"OMCL","date":"2015-09-25","pret":-0.00095,"close":31.07}
{"ticker":"OMCL","date":"2015-09-28","pret":-0.01238,"close":31.1}
{"ticker":"OMCL","date":"2015-09-29","pret":-0.00705,"close":30.26}
{"ticker":"OMCL","date":"2015-09-30","pret":-0.0172,"close":31.1}
{"ticker":"OMCL","date":"2015-10-01","pret":0.0172,"close":30.69}
{"ticker":"OMCL","date":"2015-10-02","pret":-0.01982,"close":31.44}
{"ticker":"OMCL","date":"2015-10-05","pret":0.03926,"close":31.73}
{"ticker":"OMCL","date":"2015-10-06","pret":-0.00126,"close":31.01}
{"ticker":"OMCL","date":"2015-10-07","pret":-0.01592,"close":31.52}
{"ticker":"OMCL","date":"2015-10-08","pret":0.01434,"close":31.58}
{"ticker":"OMCL","date":"2015-10-09","pret":0.00442,"close":31.87}
{"ticker":"OMCL","date":"2015-10-12","pret":0.00252,"close":31.9}
{"ticker":"OMCL","date":"2015-10-13","pret":-0.00504,"close":31.34}
{"ticker":"OMCL","date":"2015-10-14","pret":-0.00888,"close":30.06}
{"ticker":"OMCL","date":"2015-10-15","pret":-0.03535,"close":29.72}
{"ticker":"OMCL","date":"2015-10-16","pret":-0.01832,"close":30.41}
{"ticker":"OMCL","date":"2015-10-19","pret":0.01469,"close":30.84}
{"ticker":"OMCL","date":"2015-10-20","pret":0.01545,"close":30.79}
{"ticker":"OMCL","date":"2015-10-21","pret":0.00683,"close":30.85}
{"ticker":"OMCL","date":"2015-10-22","pret":0.00388,"close":30.61}
{"ticker":"OMCL","date":"2015-10-23","pret":-0.00323,"close":31.39}
{"ticker":"OMCL","date":"2015-10-26","pret":0.01127,"close":30.34}
{"ticker":"OMCL","date":"2015-10-27","pret":-0.02891,"close":29.88}
{"ticker":"OMCL","date":"2015-10-28","pret":-0.01528,"close":30.4}
{"ticker":"OMCL","date":"2015-10-29","pret":0.01725,"close":30.55}
{"ticker":"OMCL","date":"2015-10-30","pret":-0.02061,"close":27.2}
{"ticker":"OMCL","date":"2015-11-02","pret":-0.07929,"close":28.22}
{"ticker":"OMCL","date":"2015-11-03","pret":0.02477,"close":27.99}
{"ticker":"OMCL","date":"2015-11-04","pret":-0.00855,"close":27.42}
{"ticker":"OMCL","date":"2015-11-05","pret":-0.01987,"close":27.36}
{"ticker":"OMCL","date":"2015-11-06","pret":-0.00732,"close":27.69}
{"ticker":"OMCL","date":"2015-11-09","pret":0.01351,"close":27.16}
{"ticker":"OMCL","date":"2015-11-10","pret":-0.02014,"close":26.94}
{"ticker":"OMCL","date":"2015-11-11","pret":-0.00334,"close":26.67}
{"ticker":"OMCL","date":"2015-11-12","pret":-0.01345,"close":26.52}
{"ticker":"OMCL","date":"2015-11-13","pret":-0.00453,"close":26.96}
{"ticker":"OMCL","date":"2015-11-16","pret":0.02094,"close":27.68}
{"ticker":"OMCL","date":"2015-11-17","pret":0.02449,"close":27.98}
{"ticker":"OMCL","date":"2015-11-18","pret":0.0122,"close":28.26}
{"ticker":"OMCL","date":"2015-11-19","pret":0.00321,"close":28}
{"ticker":"OMCL","date":"2015-11-20","pret":0.00284,"close":28.41}
{"ticker":"OMCL","date":"2015-11-23","pret":0.0053,"close":28.76}
{"ticker":"OMCL","date":"2015-11-24","pret":0.01436,"close":29.23}
{"ticker":"OMCL","date":"2015-11-25","pret":0.01278,"close":29.76}
{"ticker":"OMCL","date":"2015-11-26"}
{"ticker":"OMCL","date":"2015-11-27","pret":0.02072,"close":29.85}
{"ticker":"OMCL","date":"2015-11-30","pret":0.00937,"close":30.16}
{"ticker":"OMCL","date":"2015-12-01","pret":0.01027,"close":30.25}
{"ticker":"OMCL","date":"2015-12-02","pret":-0.00496,"close":29.84}
{"ticker":"OMCL","date":"2015-12-03","pret":-0.00765,"close":30.02}
{"ticker":"OMCL","date":"2015-12-04","pret":0.00599,"close":30.51}
{"ticker":"OMCL","date":"2015-12-07","pret":0.01155,"close":30.05}
{"ticker":"OMCL","date":"2015-12-08","pret":-0.02022,"close":29.84}
{"ticker":"OMCL","date":"2015-12-09","pret":-0.00638,"close":29.76}
{"ticker":"OMCL","date":"2015-12-10","pret":0.00168,"close":29.34}
{"ticker":"OMCL","date":"2015-12-11","pret":-0.03248,"close":29.04}
{"ticker":"OMCL","date":"2015-12-14","pret":0.01037,"close":29.21}
{"ticker":"OMCL","date":"2015-12-15","pret":0.0089,"close":29.02}
{"ticker":"OMCL","date":"2015-12-16","pret":-0.00444,"close":29.07}
{"ticker":"OMCL","date":"2015-12-17"}
{"ticker":"OMCL","date":"2015-12-18","pret":-0.00929,"close":28.26}
{"ticker":"OMCL","date":"2015-12-21","pret":-0.01497,"close":28.61}
{"ticker":"OMCL","date":"2015-12-22","pret":0.00455,"close":28.76}
{"ticker":"OMCL","date":"2015-12-23","pret":0.00765,"close":28.99}
{"ticker":"OMCL","date":"2015-12-24","pret":0.00449,"close":29.3}
{"ticker":"OMCL","date":"2015-12-28","pret":0.01098,"close":29.37}
{"ticker":"OMCL","date":"2015-12-29","pret":0.00544,"close":30.76}
{"ticker":"OMCL","date":"2015-12-30","pret":0.04122,"close":31.19}
{"ticker":"OMCL","date":"2015-12-31","pret":0.01551,"close":31.08}
{"ticker":"OMCL","date":"2016-01-04","pret":-0.01616,"close":29.1}
{"ticker":"OMCL","date":"2016-01-05","pret":-0.04874,"close":28.64}
{"ticker":"OME","date":"2015-01-02","pret":0.01133,"close":10.6}
{"ticker":"OME","date":"2015-01-05","pret":-0.00943,"close":10.57}
{"ticker":"OME","date":"2015-01-06","pret":0.01037,"close":10.5}
{"ticker":"OME","date":"2015-01-07","pret":-0.00376,"close":10.82}
{"ticker":"OME","date":"2015-01-08","pret":0.02143,"close":10.74}
{"ticker":"OME","date":"2015-01-09","pret":-0.01205,"close":11}
{"ticker":"OME","date":"2015-01-12","pret":0.02941,"close":10.8}
{"ticker":"OME","date":"2015-01-13","pret":-0.01552,"close":10.61}
{"ticker":"OME","date":"2015-01-14","pret":-0.03558,"close":10.56}
{"ticker":"OME","date":"2015-01-15","pret":0.00854,"close":10.59}
{"ticker":"OME","date":"2015-01-16","pret":0.00189,"close":11.41}
{"ticker":"OME","date":"2015-01-20","pret":0.07451,"close":11.16}
{"ticker":"OME","date":"2015-01-21","pret":-0.02662,"close":11.01}
{"ticker":"OME","date":"2015-01-22","pret":-0.00541,"close":11.16}
{"ticker":"OME","date":"2015-01-23","pret":0.009,"close":11.11}
{"ticker":"OME","date":"2015-01-26","pret":-0.009,"close":11}
{"ticker":"OME","date":"2015-01-27","pret":-0.01641,"close":11.1}
{"ticker":"OME","date":"2015-01-28","pret":0.0263,"close":10.49}
{"ticker":"OME","date":"2015-01-29","pret":-0.06186,"close":10.81}
{"ticker":"OME","date":"2015-01-30","pret":0.01887,"close":10.54}
{"ticker":"OME","date":"2015-02-02","pret":-0.01412,"close":11.22}
{"ticker":"OME","date":"2015-02-03","pret":0.06424,"close":11.28}
{"ticker":"OME","date":"2015-02-04","pret":-0.00445,"close":10.96}
{"ticker":"OME","date":"2015-02-05","pret":-0.0162,"close":10.99}
{"ticker":"OME","date":"2015-02-06","pret":-0.00182,"close":11}
{"ticker":"OME","date":"2015-02-09","pret":-0.00547,"close":11.12}
{"ticker":"OME","date":"2015-02-10","pret":0.02616,"close":10.97}
{"ticker":"OME","date":"2015-02-11","pret":-0.02251,"close":10.82}
{"ticker":"OME","date":"2015-02-12","pret":-0.01931,"close":11.02}
{"ticker":"OME","date":"2015-02-13","pret":0.02295,"close":11.03}
{"ticker":"OME","date":"2015-02-17","pret":0.00633,"close":10.95}
{"ticker":"OME","date":"2015-02-18","pret":-0.01728,"close":10.88}
{"ticker":"OME","date":"2015-02-19","pret":-0.0046,"close":11.03}
{"ticker":"OME","date":"2015-02-20","pret":0.01736,"close":11.11}
{"ticker":"OME","date":"2015-02-23","pret":0.0009,"close":10.83}
{"ticker":"OME","date":"2015-02-24","pret":-0.01826,"close":10.81}
{"ticker":"OME","date":"2015-02-25","pret":-0.00647,"close":10.95}
{"ticker":"OME","date":"2015-02-26","pret":0.00923,"close":10.89}
{"ticker":"OME","date":"2015-02-27","pret":0.00275,"close":10.68}
{"ticker":"OME","date":"2015-03-02","pret":-0.01944,"close":11.17}
{"ticker":"OME","date":"2015-03-03","pret":0.0349,"close":11.39}
{"ticker":"OME","date":"2015-03-04","pret":0.02584,"close":11.46}
{"ticker":"OME","date":"2015-03-05","pret":0.01137,"close":11.37}
{"ticker":"OME","date":"2015-03-06","pret":-0.02109,"close":11.11}
{"ticker":"OME","date":"2015-03-09","pret":-0.01161,"close":11.21}
{"ticker":"OME","date":"2015-03-10","pret":-0.00721,"close":11.13}
{"ticker":"OME","date":"2015-03-11","pret":0.01348,"close":11.12}
{"ticker":"OME","date":"2015-03-12","pret":0.1304,"close":13.06}
{"ticker":"OME","date":"2015-03-13","pret":0.0263,"close":13.11}
{"ticker":"OME","date":"2015-03-16","pret":0.0076,"close":13.55}
{"ticker":"OME","date":"2015-03-17","pret":0.01951,"close":13.34}
{"ticker":"OME","date":"2015-03-18","pret":-0.00821,"close":13.5}
{"ticker":"OME","date":"2015-03-19","pret":0.00523,"close":13.51}
{"ticker":"OME","date":"2015-03-20","pret":0.01332,"close":12.85}
{"ticker":"OME","date":"2015-03-23","pret":-0.05517,"close":13.6}
{"ticker":"OME","date":"2015-03-24","pret":0.04779,"close":13.81}
{"ticker":"OME","date":"2015-03-25","pret":0.03279,"close":13.61}
{"ticker":"OME","date":"2015-03-26","pret":-0.02468,"close":13.8}
{"ticker":"OME","date":"2015-03-27","pret":0.01096,"close":13.67}
{"ticker":"OME","date":"2015-03-30","pret":-0.00291,"close":13.68}
{"ticker":"OME","date":"2015-03-31","pret":-0.01026,"close":13.69}
{"ticker":"OME","date":"2015-04-01","pret":0.00661,"close":14.08}
{"ticker":"OME","date":"2015-04-02","pret":0.03097,"close":14.03}
{"ticker":"OME","date":"2015-04-06","pret":-0.01141,"close":13.84}
{"ticker":"OME","date":"2015-04-07","pret":-0.00503,"close":13.75}
{"ticker":"OME","date":"2015-04-08","pret":-0.01014,"close":13.82}
{"ticker":"OME","date":"2015-04-09","pret":0.00798,"close":13.7}
{"ticker":"OME","date":"2015-04-10","pret":-0.00871,"close":13.6}
{"ticker":"OME","date":"2015-04-13","pret":-0.01173,"close":13.48}
{"ticker":"OME","date":"2015-04-14","pret":-0.00295,"close":13.5}
{"ticker":"OME","date":"2015-04-15","pret":0.0059,"close":13.79}
{"ticker":"OME","date":"2015-04-16","pret":0.01097,"close":13.67}
{"ticker":"OME","date":"2015-04-17","pret":-0.01835,"close":13.05}
{"ticker":"OME","date":"2015-04-20","pret":-0.02703,"close":13.04}
{"ticker":"OME","date":"2015-04-21","pret":-0.00764,"close":12.94}
{"ticker":"OME","date":"2015-04-22","pret":-0.0077,"close":13.12}
{"ticker":"OME","date":"2015-04-23","pret":0.01305,"close":13.34}
{"ticker":"OME","date":"2015-04-24","pret":0.01514,"close":13.23}
{"ticker":"OME","date":"2015-04-27","pret":-0.00603,"close":13.43}
{"ticker":"OME","date":"2015-04-28","pret":0.01872,"close":13.49}
{"ticker":"OME","date":"2015-04-29","pret":-0.00148,"close":13.27}
{"ticker":"OME","date":"2015-04-30","pret":-0.02026,"close":12.78}
{"ticker":"OME","date":"2015-05-01","pret":-0.0308,"close":12.62}
{"ticker":"OME","date":"2015-05-04","pret":-0.01576,"close":12.77}
{"ticker":"OME","date":"2015-05-05","pret":0.0181,"close":12.53}
{"ticker":"OME","date":"2015-05-06","pret":-0.01572,"close":12.67}
{"ticker":"OME","date":"2015-05-07","pret":0.00237,"close":12.9}
{"ticker":"OME","date":"2015-05-08","pret":0.0296,"close":12.71}
{"ticker":"OME","date":"2015-05-11","pret":-0.0296,"close":12.42}
{"ticker":"OME","date":"2015-05-12","pret":-0.08493,"close":11.44}
{"ticker":"OME","date":"2015-05-13","pret":-0.01474,"close":11.73}
{"ticker":"OME","date":"2015-05-14","pret":0.02926,"close":12.09}
{"ticker":"OME","date":"2015-05-15","pret":0.02015,"close":11.64}
{"ticker":"OME","date":"2015-05-18","pret":-0.03726,"close":11.67}
{"ticker":"OME","date":"2015-05-19","pret":0.00688,"close":13.1}
{"ticker":"OME","date":"2015-05-20","pret":0.11864,"close":13.32}
{"ticker":"OME","date":"2015-05-21","pret":0.01135,"close":13.01}
{"ticker":"OME","date":"2015-05-22","pret":-0.02437,"close":12.81}
{"ticker":"OME","date":"2015-05-26","pret":-0.01398,"close":13.01}
{"ticker":"OME","date":"2015-05-27","pret":0.02395,"close":13.69}
{"ticker":"OME","date":"2015-05-28","pret":0.04405,"close":13.61}
{"ticker":"OME","date":"2015-05-29","pret":-0.00513,"close":13.75}
{"ticker":"OME","date":"2015-06-01","pret":0.0153,"close":13.51}
{"ticker":"OME","date":"2015-06-02","pret":-0.0286,"close":13.46}
{"ticker":"OME","date":"2015-06-03","pret":0.00223,"close":13.4}
{"ticker":"OME","date":"2015-06-04","pret":-0.01345,"close":13.55}
{"ticker":"OME","date":"2015-06-05","pret":0.01642,"close":13.43}
{"ticker":"OME","date":"2015-06-08","pret":-0.00818,"close":13.47}
{"ticker":"OME","date":"2015-06-09","pret":0.00075,"close":13.35}
{"ticker":"OME","date":"2015-06-10","pret":-0.012,"close":13.14}
{"ticker":"OME","date":"2015-06-11","pret":-0.00758,"close":13.2}
{"ticker":"OME","date":"2015-06-12","pret":-0.00076,"close":13.26}
{"ticker":"OME","date":"2015-06-15","pret":-0.00229,"close":13.31}
{"ticker":"OME","date":"2015-06-16","pret":0.01439,"close":13.8}
{"ticker":"OME","date":"2015-06-17","pret":0.0369,"close":13.84}
{"ticker":"OME","date":"2015-06-18","pret":0.00866,"close":14.02}
{"ticker":"OME","date":"2015-06-19","pret":0.0093,"close":14.04}
{"ticker":"OME","date":"2015-06-22","pret":0.00142,"close":14.03}
{"ticker":"OME","date":"2015-06-23","pret":-0.00285,"close":14.17}
{"ticker":"OME","date":"2015-06-24","pret":0.00569,"close":14.09}
{"ticker":"OME","date":"2015-06-25","pret":-0.00142,"close":14.24}
{"ticker":"OME","date":"2015-06-26","pret":0.00354,"close":14.08}
{"ticker":"OME","date":"2015-06-29","pret":-0.00995,"close":13.59}
{"ticker":"OME","date":"2015-06-30","pret":-0.02385,"close":13.75}
{"ticker":"OME","date":"2015-07-01","pret":0.01236,"close":13.57}
{"ticker":"OME","date":"2015-07-02","pret":-0.01602,"close":13.42}
{"ticker":"OME","date":"2015-07-06","pret":-0.02378,"close":13.26}
{"ticker":"OME","date":"2015-07-07","pret":-0.00301,"close":13.51}
{"ticker":"OME","date":"2015-07-08","pret":0.02899,"close":14.23}
{"ticker":"OME","date":"2015-07-09","pret":0.05001,"close":14.19}
{"ticker":"OME","date":"2015-07-10","pret":-0.00489,"close":14.15}
{"ticker":"OME","date":"2015-07-13","pret":-0.00351,"close":14.17}
{"ticker":"OME","date":"2015-07-14","pret":-0.00634,"close":14.18}
{"ticker":"OME","date":"2015-07-15","pret":-0.00142,"close":13.7}
{"ticker":"OME","date":"2015-07-16","pret":-0.02365,"close":14.04}
{"ticker":"OME","date":"2015-07-17","pret":0.0201,"close":13.71}
{"ticker":"OME","date":"2015-07-20","pret":-0.02301,"close":13.25}
{"ticker":"OME","date":"2015-07-21","pret":-0.03704,"close":13.37}
{"ticker":"OME","date":"2015-07-22","pret":0.00827,"close":14.21}
{"ticker":"OME","date":"2015-07-23","pret":0.07218,"close":13.58}
{"ticker":"OME","date":"2015-07-24","pret":-0.05732,"close":13.52}
{"ticker":"OME","date":"2015-07-27","pret":-0.01411,"close":13.36}
{"ticker":"OME","date":"2015-07-28","pret":0,"close":13.39}
{"ticker":"OME","date":"2015-07-29","pret":0.00373,"close":13.96}
{"ticker":"OME","date":"2015-07-30","pret":0.0373,"close":14.04}
{"ticker":"OME","date":"2015-07-31","pret":0.00929,"close":14.22}
{"ticker":"OME","date":"2015-08-03","pret":0.00779,"close":14.19}
{"ticker":"OME","date":"2015-08-04","pret":-0.00141,"close":14.42}
{"ticker":"OME","date":"2015-08-05","pret":0.0196,"close":14.7}
{"ticker":"OME","date":"2015-08-06","pret":0.04207,"close":15.33}
{"ticker":"OME","date":"2015-08-07","pret":0.01974,"close":15.68}
{"ticker":"OME","date":"2015-08-10","pret":0.02826,"close":16.04}
{"ticker":"OME","date":"2015-08-11","pret":0.03607,"close":16.59}
{"ticker":"OME","date":"2015-08-12","pret":0.01395,"close":16.99}
{"ticker":"OME","date":"2015-08-13","pret":0.02968,"close":16.94}
{"ticker":"OME","date":"2015-08-14","pret":-0.01176,"close":17.45}
{"ticker":"OME","date":"2015-08-17","pret":0.04907,"close":17.91}
{"ticker":"OME","date":"2015-08-18","pret":0.00281,"close":18.31}
{"ticker":"OME","date":"2015-08-19","pret":0.02716,"close":18.85}
{"ticker":"OME","date":"2015-08-20","pret":0.02537,"close":18.22}
{"ticker":"OME","date":"2015-08-21","pret":-0.04748,"close":18.1}
{"ticker":"OME","date":"2015-08-24","pret":-0.13954,"close":16.04}
{"ticker":"OME","date":"2015-08-25","pret":0.05926,"close":16.44}
{"ticker":"OME","date":"2015-08-26","pret":0.01204,"close":16.87}
{"ticker":"OME","date":"2015-08-27","pret":0.01485,"close":17.04}
{"ticker":"OME","date":"2015-08-28","pret":0.00588,"close":16.92}
{"ticker":"OME","date":"2015-08-31","pret":-0.01894,"close":17.07}
{"ticker":"OME","date":"2015-09-01","pret":-0.02174,"close":16.2}
{"ticker":"OME","date":"2015-09-02","pret":-0.00428,"close":16.35}
{"ticker":"OME","date":"2015-09-03","pret":-0.00307,"close":16.48}
{"ticker":"OME","date":"2015-09-04","pret":0.00307,"close":16.34}
{"ticker":"OME","date":"2015-09-08","pret":0.01279,"close":15.57}
{"ticker":"OME","date":"2015-09-09","pret":-0.04964,"close":15.71}
{"ticker":"OME","date":"2015-09-10","pret":-0.00446,"close":16.13}
{"ticker":"OME","date":"2015-09-11","pret":0.02835,"close":16.22}
{"ticker":"OME","date":"2015-09-14","pret":0.00434,"close":15.64}
{"ticker":"OME","date":"2015-09-15","pret":-0.03525,"close":15.91}
{"ticker":"OME","date":"2015-09-16","pret":0.0228,"close":16.23}
{"ticker":"OME","date":"2015-09-17","pret":0.0143,"close":16.72}
{"ticker":"OME","date":"2015-09-18","pret":0.02258,"close":17.37}
{"ticker":"OME","date":"2015-09-21","pret":0.05746,"close":16.81}
{"ticker":"OME","date":"2015-09-22","pret":-0.05445,"close":16.6}
{"ticker":"OME","date":"2015-09-23","pret":0.0054,"close":16.47}
{"ticker":"OME","date":"2015-09-24","pret":-0.02791,"close":16.45}
{"ticker":"OME","date":"2015-09-25","pret":0.01708,"close":16.2}
{"ticker":"OME","date":"2015-09-28","pret":-0.0214,"close":15.99}
{"ticker":"OME","date":"2015-09-29","pret":0.02201,"close":16.77}
{"ticker":"OME","date":"2015-09-30","pret":0.02743,"close":16.97}
{"ticker":"OME","date":"2015-10-01","pret":-0.00236,"close":17.19}
{"ticker":"OME","date":"2015-10-02","pret":0.01056,"close":17.33}
{"ticker":"OME","date":"2015-10-05","pret":0.01678,"close":17.77}
{"ticker":"OME","date":"2015-10-06","pret":0.02549,"close":17.56}
{"ticker":"OME","date":"2015-10-07","pret":-0.01181,"close":17.62}
{"ticker":"OME","date":"2015-10-08","pret":-0.0017,"close":18.26}
{"ticker":"OME","date":"2015-10-09","pret":0.04218,"close":18.13}
{"ticker":"OME","date":"2015-10-12","pret":-0.00983,"close":18.33}
{"ticker":"OME","date":"2015-10-13","pret":0.00274,"close":18.03}
{"ticker":"OME","date":"2015-10-14","pret":-0.01156,"close":17.51}
{"ticker":"OME","date":"2015-10-15","pret":-0.0224,"close":18.38}
{"ticker":"OME","date":"2015-10-16","pret":0.03996,"close":18.25}
{"ticker":"OME","date":"2015-10-19","pret":-0.00819,"close":19.16}
{"ticker":"OME","date":"2015-10-20","pret":0.0534,"close":18.25}
{"ticker":"OME","date":"2015-10-21","pret":-0.05505,"close":17.6}
{"ticker":"OME","date":"2015-10-22","pret":-0.02786,"close":17.97}
{"ticker":"OME","date":"2015-10-23","pret":0.01124,"close":17.87}
{"ticker":"OME","date":"2015-10-26","pret":-0.00224,"close":17.46}
{"ticker":"OME","date":"2015-10-27","pret":-0.02437,"close":17.38}
{"ticker":"OME","date":"2015-10-28","pret":0.00229,"close":17.75}
{"ticker":"OME","date":"2015-10-29","pret":0.00628,"close":17.75}
{"ticker":"OME","date":"2015-10-30","pret":0.00793,"close":18.2}
{"ticker":"OME","date":"2015-11-02","pret":0.03111,"close":18.52}
{"ticker":"OME","date":"2015-11-03","pret":0.0098,"close":18.37}
{"ticker":"OME","date":"2015-11-04","pret":-0.00761,"close":17.68}
{"ticker":"OME","date":"2015-11-05","pret":0.05418,"close":19.69}
{"ticker":"OME","date":"2015-11-06","pret":0.02148,"close":21.15}
{"ticker":"OME","date":"2015-11-09","pret":0.07739,"close":21.45}
{"ticker":"OME","date":"2015-11-10","pret":0.00747,"close":22.03}
{"ticker":"OME","date":"2015-11-11","pret":0.03876,"close":21.89}
{"ticker":"OME","date":"2015-11-12","pret":-0.0217,"close":21.7}
{"ticker":"OME","date":"2015-11-13","pret":-0.0152,"close":22.5}
{"ticker":"OME","date":"2015-11-16","pret":0.04403,"close":22.66}
{"ticker":"OME","date":"2015-11-17","pret":0.01016,"close":23.36}
{"ticker":"OME","date":"2015-11-18","pret":0.02817,"close":23.85}
{"ticker":"OME","date":"2015-11-19","pret":0.01695,"close":23.85}
{"ticker":"OME","date":"2015-11-20","pret":0.0092,"close":24.06}
{"ticker":"OME","date":"2015-11-23","pret":0.00332,"close":25.03}
{"ticker":"OME","date":"2015-11-24","pret":0.03306,"close":23.59}
{"ticker":"OME","date":"2015-11-25","pret":-0.05318,"close":24.73}
{"ticker":"OME","date":"2015-11-26"}
{"ticker":"OME","date":"2015-11-27","pret":0.04956,"close":24.37}
{"ticker":"OME","date":"2015-11-30","pret":-0.01298,"close":24.58}
{"ticker":"OME","date":"2015-12-01","pret":0.00732,"close":23.71}
{"ticker":"OME","date":"2015-12-02","pret":-0.04052,"close":23.3}
{"ticker":"OME","date":"2015-12-03","pret":-0.01317,"close":23.96}
{"ticker":"OME","date":"2015-12-04","pret":0.02408,"close":23.18}
{"ticker":"OME","date":"2015-12-07","pret":-0.03785,"close":23.48}
{"ticker":"OME","date":"2015-12-08","pret":0.01121,"close":23.08}
{"ticker":"OME","date":"2015-12-09","pret":-0.00559,"close":23.67}
{"ticker":"OME","date":"2015-12-10","pret":0.01455,"close":22.2}
{"ticker":"OME","date":"2015-12-11","pret":-0.06766,"close":21.62}
{"ticker":"OME","date":"2015-12-14","pret":-0.04795,"close":20}
{"ticker":"OME","date":"2015-12-15","pret":-0.03989,"close":20.65}
{"ticker":"OME","date":"2015-12-16","pret":0.03702,"close":21.48}
{"ticker":"OME","date":"2015-12-17"}
{"ticker":"OME","date":"2015-12-18","pret":0.0133,"close":21.38}
{"ticker":"OME","date":"2015-12-21","pret":0.00893,"close":21.57}
{"ticker":"OME","date":"2015-12-22","pret":0.00931,"close":22.45}
{"ticker":"OME","date":"2015-12-23","pret":0.04041,"close":22.96}
{"ticker":"OME","date":"2015-12-24","pret":0.03111,"close":22.74}
{"ticker":"OME","date":"2015-12-28","pret":-0.02756,"close":22.86}
{"ticker":"OME","date":"2015-12-29","pret":0.01409,"close":22.81}
{"ticker":"OME","date":"2015-12-30","pret":-0.00658,"close":22.98}
{"ticker":"OME","date":"2015-12-31","pret":0.00702,"close":22.2}
{"ticker":"OME","date":"2016-01-04","pret":-0.04606,"close":20.6}
{"ticker":"OME","date":"2016-01-05","pret":-0.05021,"close":21.2}
{"ticker":"OMED","date":"2015-01-02","pret":0.0249,"close":22.63}
{"ticker":"OMED","date":"2015-01-05","pret":0.00771,"close":23.91}
{"ticker":"OMED","date":"2015-01-06","pret":0.07485,"close":24.24}
{"ticker":"OMED","date":"2015-01-07","pret":0.02157,"close":25.74}
{"ticker":"OMED","date":"2015-01-08","pret":0.06474,"close":25.75}
{"ticker":"OMED","date":"2015-01-09","pret":-0.0054,"close":26.14}
{"ticker":"OMED","date":"2015-01-12","pret":0.02482,"close":25}
{"ticker":"OMED","date":"2015-01-13","pret":-0.05266,"close":23.15}
{"ticker":"OMED","date":"2015-01-14","pret":-0.08546,"close":23.2}
{"ticker":"OMED","date":"2015-01-15","pret":0.00905,"close":23}
{"ticker":"OMED","date":"2015-01-16","pret":-0.01079,"close":23.57}
{"ticker":"OMED","date":"2015-01-20","pret":0.02781,"close":23.09}
{"ticker":"OMED","date":"2015-01-21","pret":-0.06313,"close":22.54}
{"ticker":"OMED","date":"2015-01-22","pret":0.01782,"close":22.72}
{"ticker":"OMED","date":"2015-01-23","pret":0.00528,"close":22.41}
{"ticker":"OMED","date":"2015-01-26","pret":-0.01371,"close":22.76}
{"ticker":"OMED","date":"2015-01-27","pret":0.00533,"close":23.2}
{"ticker":"OMED","date":"2015-01-28","pret":0.05262,"close":22.9}
{"ticker":"OMED","date":"2015-01-29","pret":-0.03419,"close":23.08}
{"ticker":"OMED","date":"2015-01-30","pret":-0.00611,"close":22.86}
{"ticker":"OMED","date":"2015-02-02","pret":-0.00131,"close":22.77}
{"ticker":"OMED","date":"2015-02-03","pret":-0.00263,"close":22.7}
{"ticker":"OMED","date":"2015-02-04","pret":-0.01193,"close":22.32}
{"ticker":"OMED","date":"2015-02-05","pret":-0.00178,"close":23.81}
{"ticker":"OMED","date":"2015-02-06","pret":0.05837,"close":24.12}
{"ticker":"OMED","date":"2015-02-09","pret":0.0179,"close":24.41}
{"ticker":"OMED","date":"2015-02-10","pret":0.00699,"close":24.73}
{"ticker":"OMED","date":"2015-02-11","pret":0.01424,"close":24.85}
{"ticker":"OMED","date":"2015-02-12","pret":0.01642,"close":25.76}
{"ticker":"OMED","date":"2015-02-13","pret":0.05074,"close":26.06}
{"ticker":"OMED","date":"2015-02-17","pret":-0.01025,"close":26.42}
{"ticker":"OMED","date":"2015-02-18","pret":0.00987,"close":27.02}
{"ticker":"OMED","date":"2015-02-19","pret":0.01871,"close":27.07}
{"ticker":"OMED","date":"2015-02-20","pret":0.00518,"close":27.05}
{"ticker":"OMED","date":"2015-02-23","pret":0.00074,"close":27.39}
{"ticker":"OMED","date":"2015-02-24","pret":0.01464,"close":27.14}
{"ticker":"OMED","date":"2015-02-25","pret":-0.01316,"close":27.4}
{"ticker":"OMED","date":"2015-02-26","pret":0.01207,"close":26.76}
{"ticker":"OMED","date":"2015-02-27","pret":-0.02728,"close":24.98}
{"ticker":"OMED","date":"2015-03-02","pret":-0.05848,"close":24.61}
{"ticker":"OMED","date":"2015-03-03","pret":-0.02487,"close":25.96}
{"ticker":"OMED","date":"2015-03-04","pret":0.0472,"close":26.74}
{"ticker":"OMED","date":"2015-03-05","pret":0.04285,"close":27.67}
{"ticker":"OMED","date":"2015-03-06","pret":0.02312,"close":27.55}
{"ticker":"OMED","date":"2015-03-09","pret":0.00506,"close":27.53}
{"ticker":"OMED","date":"2015-03-10","pret":-0.01674,"close":27.43}
{"ticker":"OMED","date":"2015-03-11","pret":0.01168,"close":27.68}
{"ticker":"OMED","date":"2015-03-12","pret":0.01082,"close":28.17}
{"ticker":"OMED","date":"2015-03-13","pret":0.00465,"close":27.19}
{"ticker":"OMED","date":"2015-03-16","pret":-0.02422,"close":27.98}
{"ticker":"OMED","date":"2015-03-17","pret":0.0011,"close":27.58}
{"ticker":"OMED","date":"2015-03-18","pret":0.00728,"close":27.32}
{"ticker":"OMED","date":"2015-03-19","pret":-0.00875,"close":27.08}
{"ticker":"OMED","date":"2015-03-20","pret":-0.00772,"close":28}
{"ticker":"OMED","date":"2015-03-23","pret":0.0323,"close":28.27}
{"ticker":"OMED","date":"2015-03-24","pret":0.00853,"close":27.46}
{"ticker":"OMED","date":"2015-03-25","pret":-0.02619,"close":25.38}
{"ticker":"OMED","date":"2015-03-26","pret":-0.08969,"close":25.54}
{"ticker":"OMED","date":"2015-03-27","pret":0.02124,"close":25.89}
{"ticker":"OMED","date":"2015-03-30","pret":0.02156,"close":25.8}
{"ticker":"OMED","date":"2015-03-31","pret":-0.02625,"close":25.78}
{"ticker":"OMED","date":"2015-04-01","pret":0.00156,"close":25.92}
{"ticker":"OMED","date":"2015-04-02","pret":0.01511,"close":25.6}
{"ticker":"OMED","date":"2015-04-06","pret":-0.02099,"close":25}
{"ticker":"OMED","date":"2015-04-07","pret":-0.01663,"close":25.77}
{"ticker":"OMED","date":"2015-04-08","pret":0.02951,"close":26.58}
{"ticker":"OMED","date":"2015-04-09","pret":0.0328,"close":25.92}
{"ticker":"OMED","date":"2015-04-10","pret":-0.02124,"close":26.36}
{"ticker":"OMED","date":"2015-04-13","pret":0.00115,"close":26.68}
{"ticker":"OMED","date":"2015-04-14","pret":0.02794,"close":27.13}
{"ticker":"OMED","date":"2015-04-15","pret":0.01808,"close":27.45}
{"ticker":"OMED","date":"2015-04-16","pret":-0.01288,"close":26.81}
{"ticker":"OMED","date":"2015-04-17","pret":-0.01832,"close":25.55}
{"ticker":"OMED","date":"2015-04-20","pret":-0.0175,"close":27.29}
{"ticker":"OMED","date":"2015-04-21","pret":0.02652,"close":26.13}
{"ticker":"OMED","date":"2015-04-22","pret":-0.02116,"close":25.81}
{"ticker":"OMED","date":"2015-04-23","pret":-0.01152,"close":25.87}
{"ticker":"OMED","date":"2015-04-24","pret":-0.00387,"close":26.16}
{"ticker":"OMED","date":"2015-04-27","pret":0.01577,"close":25.16}
{"ticker":"OMED","date":"2015-04-28","pret":-0.04449,"close":25.47}
{"ticker":"OMED","date":"2015-04-29","pret":0.00755,"close":25.74}
{"ticker":"OMED","date":"2015-04-30","pret":0.01338,"close":23.98}
{"ticker":"OMED","date":"2015-05-01","pret":-0.06248,"close":23.76}
{"ticker":"OMED","date":"2015-05-04","pret":-0.00542,"close":23.76}
{"ticker":"OMED","date":"2015-05-05","pret":-0.01475,"close":22.82}
{"ticker":"OMED","date":"2015-05-06","pret":-0.02319,"close":23.08}
{"ticker":"OMED","date":"2015-05-07","pret":-0.00392,"close":23.17}
{"ticker":"OMED","date":"2015-05-08","pret":0.02029,"close":23.77}
{"ticker":"OMED","date":"2015-05-11","pret":0.01063,"close":23.48}
{"ticker":"OMED","date":"2015-05-12","pret":-0.01663,"close":23.26}
{"ticker":"OMED","date":"2015-05-13","pret":0.00215,"close":22.95}
{"ticker":"OMED","date":"2015-05-14","pret":-0.00905,"close":22.01}
{"ticker":"OMED","date":"2015-05-15","pret":-0.04561,"close":22.01}
{"ticker":"OMED","date":"2015-05-18","pret":-0.01002,"close":23.15}
{"ticker":"OMED","date":"2015-05-19","pret":0.04955,"close":22.7}
{"ticker":"OMED","date":"2015-05-20","pret":-0.01802,"close":22.93}
{"ticker":"OMED","date":"2015-05-21","pret":0.01322,"close":22.83}
{"ticker":"OMED","date":"2015-05-22","pret":0,"close":22.99}
{"ticker":"OMED","date":"2015-05-26","pret":-0.00395,"close":22.93}
{"ticker":"OMED","date":"2015-05-27","pret":0.01266,"close":23.55}
{"ticker":"OMED","date":"2015-05-28","pret":0.02188,"close":24.2}
{"ticker":"OMED","date":"2015-05-29","pret":0.021,"close":24.92}
{"ticker":"OMED","date":"2015-06-01","pret":0.04709,"close":25}
{"ticker":"OMED","date":"2015-06-02","pret":0.00119,"close":24.74}
{"ticker":"OMED","date":"2015-06-03","pret":-0.02243,"close":24.71}
{"ticker":"OMED","date":"2015-06-04","pret":-0.00854,"close":24.44}
{"ticker":"OMED","date":"2015-06-05","pret":-0.00491,"close":24.81}
{"ticker":"OMED","date":"2015-06-08","pret":0.02233,"close":24.64}
{"ticker":"OMED","date":"2015-06-09","pret":-0.00887,"close":24.54}
{"ticker":"OMED","date":"2015-06-10","pret":0.00606,"close":25.06}
{"ticker":"OMED","date":"2015-06-11","pret":0.0219,"close":25.28}
{"ticker":"OMED","date":"2015-06-12","pret":-0.00474,"close":24.74}
{"ticker":"OMED","date":"2015-06-15","pret":-0.02444,"close":25.23}
{"ticker":"OMED","date":"2015-06-16","pret":0.01689,"close":24.96}
{"ticker":"OMED","date":"2015-06-17","pret":0.00318,"close":25.47}
{"ticker":"OMED","date":"2015-06-18","pret":0.01342,"close":25.92}
{"ticker":"OMED","date":"2015-06-19","pret":0.01903,"close":25.45}
{"ticker":"OMED","date":"2015-06-22","pret":-0.01864,"close":26.42}
{"ticker":"OMED","date":"2015-06-23","pret":0.02592,"close":25.44}
{"ticker":"OMED","date":"2015-06-24","pret":-0.01346,"close":24.6}
{"ticker":"OMED","date":"2015-06-25","pret":-0.05286,"close":23.74}
{"ticker":"OMED","date":"2015-06-26","pret":-0.03236,"close":23.13}
{"ticker":"OMED","date":"2015-06-29","pret":-0.04088,"close":22.09}
{"ticker":"OMED","date":"2015-06-30","pret":-0.00971,"close":22.5}
{"ticker":"OMED","date":"2015-07-01","pret":0.01496,"close":21.68}
{"ticker":"OMED","date":"2015-07-02","pret":-0.05801,"close":21.25}
{"ticker":"OMED","date":"2015-07-06","pret":-0.02247,"close":21.39}
{"ticker":"OMED","date":"2015-07-07","pret":0.01224,"close":21.41}
{"ticker":"OMED","date":"2015-07-08","pret":-0.01271,"close":19.83}
{"ticker":"OMED","date":"2015-07-09","pret":-0.05252,"close":19.96}
{"ticker":"OMED","date":"2015-07-10","pret":0.00498,"close":20.77}
{"ticker":"OMED","date":"2015-07-13","pret":0.04136,"close":21.2}
{"ticker":"OMED","date":"2015-07-14","pret":0.0057,"close":21.75}
{"ticker":"OMED","date":"2015-07-15","pret":0.03493,"close":21.55}
{"ticker":"OMED","date":"2015-07-16","pret":-0.00413,"close":21.5}
{"ticker":"OMED","date":"2015-07-17","pret":-0.01109,"close":21.57}
{"ticker":"OMED","date":"2015-07-20","pret":0.01887,"close":21.39}
{"ticker":"OMED","date":"2015-07-21","pret":-0.02915,"close":21.41}
{"ticker":"OMED","date":"2015-07-22","pret":-0.01657,"close":21.57}
{"ticker":"OMED","date":"2015-07-23","pret":0.02916,"close":21.57}
{"ticker":"OMED","date":"2015-07-24","pret":-0.00838,"close":20.35}
{"ticker":"OMED","date":"2015-07-27","pret":-0.06619,"close":20.68}
{"ticker":"OMED","date":"2015-07-28","pret":0.03918,"close":21.08}
{"ticker":"OMED","date":"2015-07-29","pret":0.00813,"close":20.71}
{"ticker":"OMED","date":"2015-07-30","pret":-0.02216,"close":21.68}
{"ticker":"OMED","date":"2015-07-31","pret":0.06048,"close":22.84}
{"ticker":"OMED","date":"2015-08-03","pret":0.04439,"close":22.23}
{"ticker":"OMED","date":"2015-08-04","pret":-0.03118,"close":22.87}
{"ticker":"OMED","date":"2015-08-05","pret":0.04252,"close":22.9}
{"ticker":"OMED","date":"2015-08-06","pret":-0.00696,"close":21.57}
{"ticker":"OMED","date":"2015-08-07","pret":-0.06308,"close":22.02}
{"ticker":"OMED","date":"2015-08-10","pret":0.02978,"close":22.47}
{"ticker":"OMED","date":"2015-08-11","pret":-0.06144,"close":20.76}
{"ticker":"OMED","date":"2015-08-12","pret":-0.03121,"close":21.07}
{"ticker":"OMED","date":"2015-08-13","pret":0.04692,"close":20.81}
{"ticker":"OMED","date":"2015-08-14","pret":-0.01957,"close":21.11}
{"ticker":"OMED","date":"2015-08-17","pret":0.01007,"close":22.5}
{"ticker":"OMED","date":"2015-08-18","pret":0.06689,"close":21.86}
{"ticker":"OMED","date":"2015-08-19","pret":-0.03173,"close":21.68}
{"ticker":"OMED","date":"2015-08-20","pret":-0.00972,"close":20.63}
{"ticker":"OMED","date":"2015-08-21","pret":-0.07382,"close":20.29}
{"ticker":"OMED","date":"2015-08-24","pret":-0.04664,"close":19.52}
{"ticker":"OMED","date":"2015-08-25","pret":0.07283,"close":19.6}
{"ticker":"OMED","date":"2015-08-26","pret":-0.01079,"close":19.2}
{"ticker":"OMED","date":"2015-08-27","pret":-0.05109,"close":19.68}
{"ticker":"OMED","date":"2015-08-28","pret":0.00981,"close":20.34}
{"ticker":"OMED","date":"2015-08-31","pret":0.03385,"close":19.59}
{"ticker":"OMED","date":"2015-09-01","pret":-0.05148,"close":19.26}
{"ticker":"OMED","date":"2015-09-02","pret":0.02377,"close":19.93}
{"ticker":"OMED","date":"2015-09-03","pret":0.02422,"close":18.68}
{"ticker":"OMED","date":"2015-09-04","pret":-0.08529,"close":18.51}
{"ticker":"OMED","date":"2015-09-08","pret":0.02678,"close":18.87}
{"ticker":"OMED","date":"2015-09-09","pret":0.0079,"close":18.56}
{"ticker":"OMED","date":"2015-09-10","pret":-0.03414,"close":19}
{"ticker":"OMED","date":"2015-09-11","pret":0.02147,"close":19.03}
{"ticker":"OMED","date":"2015-09-14","pret":0.00899,"close":18.83}
{"ticker":"OMED","date":"2015-09-15","pret":-0.01058,"close":18.75}
{"ticker":"OMED","date":"2015-09-16","pret":-0.00266,"close":18.5}
{"ticker":"OMED","date":"2015-09-17","pret":-0.01993,"close":18.76}
{"ticker":"OMED","date":"2015-09-18","pret":0.00597,"close":18.67}
{"ticker":"OMED","date":"2015-09-21","pret":0.01183,"close":17.23}
{"ticker":"OMED","date":"2015-09-22","pret":-0.09584,"close":17}
{"ticker":"OMED","date":"2015-09-23","pret":-0.00177,"close":16.76}
{"ticker":"OMED","date":"2015-09-24","pret":-0.02627,"close":16.33}
{"ticker":"OMED","date":"2015-09-25","pret":-0.00546,"close":14.8}
{"ticker":"OMED","date":"2015-09-28","pret":-0.2097,"close":14.69}
{"ticker":"OMED","date":"2015-09-29","pret":0.1187,"close":14.53}
{"ticker":"OMED","date":"2015-09-30","pret":-0.02428,"close":16.59}
{"ticker":"OMED","date":"2015-10-01","pret":0.1411,"close":16.92}
{"ticker":"OMED","date":"2015-10-02","pret":-0.00356,"close":19.12}
{"ticker":"OMED","date":"2015-10-05","pret":0.12404,"close":18.75}
{"ticker":"OMED","date":"2015-10-06","pret":-0.02339,"close":17.97}
{"ticker":"OMED","date":"2015-10-07","pret":-0.03392,"close":18.34}
{"ticker":"OMED","date":"2015-10-08","pret":0.00942,"close":18.15}
{"ticker":"OMED","date":"2015-10-09","pret":0.01965,"close":18.75}
{"ticker":"OMED","date":"2015-10-12","pret":0.0198,"close":18.14}
{"ticker":"OMED","date":"2015-10-13","pret":-0.04056,"close":17.77}
{"ticker":"OMED","date":"2015-10-14","pret":-0.01166,"close":18.18}
{"ticker":"OMED","date":"2015-10-15","pret":0.0111,"close":19.38}
{"ticker":"OMED","date":"2015-10-16","pret":0.07446,"close":19.05}
{"ticker":"OMED","date":"2015-10-19","pret":-0.02912,"close":18.95}
{"ticker":"OMED","date":"2015-10-20","pret":0.00158,"close":18.29}
{"ticker":"OMED","date":"2015-10-21","pret":-0.02562,"close":18.58}
{"ticker":"OMED","date":"2015-10-22","pret":0.007,"close":18.1}
{"ticker":"OMED","date":"2015-10-23","pret":-0.01079,"close":18.84}
{"ticker":"OMED","date":"2015-10-26","pret":0.01988,"close":20.26}
{"ticker":"OMED","date":"2015-10-27","pret":0.07479,"close":21.57}
{"ticker":"OMED","date":"2015-10-28","pret":0.06173,"close":22.05}
{"ticker":"OMED","date":"2015-10-29","pret":0.02384,"close":21.73}
{"ticker":"OMED","date":"2015-10-30","pret":-0.01691,"close":20.01}
{"ticker":"OMED","date":"2015-11-02","pret":-0.06916,"close":21.11}
{"ticker":"OMED","date":"2015-11-03","pret":0.03922,"close":21.29}
{"ticker":"OMED","date":"2015-11-04","pret":0.01602,"close":21.37}
{"ticker":"OMED","date":"2015-11-05","pret":-0.01033,"close":21.73}
{"ticker":"OMED","date":"2015-11-06","pret":0.02885,"close":22.24}
{"ticker":"OMED","date":"2015-11-09","pret":0.0114,"close":21.68}
{"ticker":"OMED","date":"2015-11-10","pret":-0.02201,"close":21.34}
{"ticker":"OMED","date":"2015-11-11","pret":-0.00232,"close":20.33}
{"ticker":"OMED","date":"2015-11-12","pret":-0.05787,"close":19.7}
{"ticker":"OMED","date":"2015-11-13","pret":-0.03456,"close":20.27}
{"ticker":"OMED","date":"2015-11-16","pret":0.02666,"close":20.53}
{"ticker":"OMED","date":"2015-11-17","pret":0.02209,"close":20.26}
{"ticker":"OMED","date":"2015-11-18","pret":-0.01074,"close":22.16}
{"ticker":"OMED","date":"2015-11-19","pret":0.08554,"close":21.96}
{"ticker":"OMED","date":"2015-11-20","pret":-0.00045,"close":22.36}
{"ticker":"OMED","date":"2015-11-23","pret":0.00135,"close":22.51}
{"ticker":"OMED","date":"2015-11-24","pret":0.0018,"close":22.64}
{"ticker":"OMED","date":"2015-11-25","pret":0.02045,"close":22.94}
{"ticker":"OMED","date":"2015-11-26"}
{"ticker":"OMED","date":"2015-11-27","pret":0.00746,"close":23.63}
{"ticker":"OMED","date":"2015-11-30","pret":0.03182,"close":22.85}
{"ticker":"OMED","date":"2015-12-01","pret":-0.03051,"close":21.18}
{"ticker":"OMED","date":"2015-12-02","pret":-0.08416,"close":19.96}
{"ticker":"OMED","date":"2015-12-03","pret":-0.06116,"close":19.4}
{"ticker":"OMED","date":"2015-12-04","pret":0.00302,"close":20.69}
{"ticker":"OMED","date":"2015-12-07","pret":0.02582,"close":20.28}
{"ticker":"OMED","date":"2015-12-08","pret":-0.02281,"close":20.75}
{"ticker":"OMED","date":"2015-12-09","pret":0.03402,"close":20.5}
{"ticker":"OMED","date":"2015-12-10","pret":-0.01121,"close":20.71}
{"ticker":"OMED","date":"2015-12-11","pret":-0.01233,"close":19.95}
{"ticker":"OMED","date":"2015-12-14","pret":0.00692,"close":19.91}
{"ticker":"OMED","date":"2015-12-15","pret":-0.00792,"close":20.49}
{"ticker":"OMED","date":"2015-12-16","pret":0.03178,"close":21}
{"ticker":"OMED","date":"2015-12-17"}
{"ticker":"OMED","date":"2015-12-18","pret":-0.00773,"close":20.59}
{"ticker":"OMED","date":"2015-12-21","pret":0.01109,"close":21.22}
{"ticker":"OMED","date":"2015-12-22","pret":0.0251,"close":20.73}
{"ticker":"OMED","date":"2015-12-23","pret":-0.02032,"close":21.12}
{"ticker":"OMED","date":"2015-12-24","pret":0.00713,"close":21.43}
{"ticker":"OMED","date":"2015-12-28","pret":0.00614,"close":22.1}
{"ticker":"OMED","date":"2015-12-29","pret":0.04782,"close":22.31}
{"ticker":"OMED","date":"2015-12-30","pret":-0.0018,"close":22.03}
{"ticker":"OMED","date":"2015-12-31","pret":-0.01724,"close":22.54}
{"ticker":"OMED","date":"2016-01-04","pret":0.01092,"close":21.97}
{"ticker":"OMED","date":"2016-01-05","pret":0.01394,"close":23.31}
{"ticker":"OMER","date":"2015-01-02","pret":0.04567,"close":25.01}
{"ticker":"OMER","date":"2015-01-05","pret":-0.00359,"close":24.54}
{"ticker":"OMER","date":"2015-01-06","pret":-0.01572,"close":23.85}
{"ticker":"OMER","date":"2015-01-07","pret":-0.02053,"close":24.44}
{"ticker":"OMER","date":"2015-01-08","pret":0.02822,"close":24.29}
{"ticker":"OMER","date":"2015-01-09","pret":-0.01749,"close":24.1}
{"ticker":"OMER","date":"2015-01-12","pret":-0.00659,"close":23.88}
{"ticker":"OMER","date":"2015-01-13","pret":-0.00455,"close":23.86}
{"ticker":"OMER","date":"2015-01-14","pret":-0.03505,"close":23.59}
{"ticker":"OMER","date":"2015-01-15","pret":0.02042,"close":22.64}
{"ticker":"OMER","date":"2015-01-16","pret":-0.05096,"close":23.78}
{"ticker":"OMER","date":"2015-01-20","pret":0.05432,"close":23.75}
{"ticker":"OMER","date":"2015-01-21","pret":-0.01182,"close":22.98}
{"ticker":"OMER","date":"2015-01-22","pret":-0.01584,"close":22.97}
{"ticker":"OMER","date":"2015-01-23","pret":-0.01434,"close":22.86}
{"ticker":"OMER","date":"2015-01-26","pret":-0.00351,"close":23.04}
{"ticker":"OMER","date":"2015-01-27","pret":-0.00484,"close":21.46}
{"ticker":"OMER","date":"2015-01-28","pret":-0.05115,"close":20.03}
{"ticker":"OMER","date":"2015-01-29","pret":0.01017,"close":23.36}
{"ticker":"OMER","date":"2015-01-30","pret":0.06065,"close":22.24}
{"ticker":"OMER","date":"2015-02-02","pret":-0.03703,"close":20.55}
{"ticker":"OMER","date":"2015-02-03","pret":-0.07118,"close":19.2}
{"ticker":"OMER","date":"2015-02-04","pret":-0.07663,"close":19.53}
{"ticker":"OMER","date":"2015-02-05","pret":0.01908,"close":20.17}
{"ticker":"OMER","date":"2015-02-06","pret":0.03167,"close":19.61}
{"ticker":"OMER","date":"2015-02-09","pret":-0.03423,"close":19.8}
{"ticker":"OMER","date":"2015-02-10","pret":0.02877,"close":20.71}
{"ticker":"OMER","date":"2015-02-11","pret":0.02941,"close":20.54}
{"ticker":"OMER","date":"2015-02-12","pret":0.0077,"close":20.5}
{"ticker":"OMER","date":"2015-02-13","pret":-0.01497,"close":20.63}
{"ticker":"OMER","date":"2015-02-17","pret":0.01209,"close":21.54}
{"ticker":"OMER","date":"2015-02-18","pret":0.05564,"close":21.91}
{"ticker":"OMER","date":"2015-02-19","pret":0.02337,"close":21.53}
{"ticker":"OMER","date":"2015-02-20","pret":-0.04219,"close":21.25}
{"ticker":"OMER","date":"2015-02-23","pret":-0.02487,"close":21.12}
{"ticker":"OMER","date":"2015-02-24","pret":0.00427,"close":20.81}
{"ticker":"OMER","date":"2015-02-25","pret":-0.01142,"close":20.64}
{"ticker":"OMER","date":"2015-02-26","pret":-0.01543,"close":20.93}
{"ticker":"OMER","date":"2015-02-27","pret":0.01111,"close":20.87}
{"ticker":"OMER","date":"2015-03-02","pret":0.04648,"close":25.1}
{"ticker":"OMER","date":"2015-03-03","pret":0.13537,"close":25}
{"ticker":"OMER","date":"2015-03-04","pret":-0.0012,"close":26.2}
{"ticker":"OMER","date":"2015-03-05","pret":0.0535,"close":26.35}
{"ticker":"OMER","date":"2015-03-06","pret":-0.00457,"close":26.14}
{"ticker":"OMER","date":"2015-03-09","pret":0.00457,"close":25}
{"ticker":"OMER","date":"2015-03-10","pret":-0.06115,"close":24.52}
{"ticker":"OMER","date":"2015-03-11","pret":-0.0069,"close":24.09}
{"ticker":"OMER","date":"2015-03-12","pret":-0.01352,"close":24.52}
{"ticker":"OMER","date":"2015-03-13","pret":0.00617,"close":25.21}
{"ticker":"OMER","date":"2015-03-16","pret":0.03742,"close":24.13}
{"ticker":"OMER","date":"2015-03-17","pret":-0.07587,"close":23.64}
{"ticker":"OMER","date":"2015-03-18","pret":0.02233,"close":24.01}
{"ticker":"OMER","date":"2015-03-19","pret":-0.00042,"close":25.37}
{"ticker":"OMER","date":"2015-03-20","pret":0.05475,"close":24.94}
{"ticker":"OMER","date":"2015-03-23","pret":-0.02114,"close":24.29}
{"ticker":"OMER","date":"2015-03-24","pret":-0.02531,"close":24.24}
{"ticker":"OMER","date":"2015-03-25","pret":0.00289,"close":22.61}
{"ticker":"OMER","date":"2015-03-26","pret":-0.08156,"close":22.21}
{"ticker":"OMER","date":"2015-03-27","pret":-0.00808,"close":21.86}
{"ticker":"OMER","date":"2015-03-30","pret":-0.00452,"close":22.39}
{"ticker":"OMER","date":"2015-03-31","pret":0.00226,"close":22.03}
{"ticker":"OMER","date":"2015-04-01","pret":-0.01182,"close":21.95}
{"ticker":"OMER","date":"2015-04-02","pret":0.00638,"close":22.84}
{"ticker":"OMER","date":"2015-04-06","pret":0.0672,"close":23.23}
{"ticker":"OMER","date":"2015-04-07","pret":-0.01111,"close":23.27}
{"ticker":"OMER","date":"2015-04-08","pret":0.00386,"close":23.9}
{"ticker":"OMER","date":"2015-04-09","pret":0.02618,"close":24.14}
{"ticker":"OMER","date":"2015-04-10","pret":0.00872,"close":24.58}
{"ticker":"OMER","date":"2015-04-13","pret":0.01436,"close":25.56}
{"ticker":"OMER","date":"2015-04-14","pret":0.05738,"close":25.43}
{"ticker":"OMER","date":"2015-04-15","pret":-0.01707,"close":25.04}
{"ticker":"OMER","date":"2015-04-16","pret":-0.02656,"close":24.7}
{"ticker":"OMER","date":"2015-04-17","pret":-0.01824,"close":24.21}
{"ticker":"OMER","date":"2015-04-20","pret":-0.00574,"close":24.02}
{"ticker":"OMER","date":"2015-04-21","pret":-0.00826,"close":24.56}
{"ticker":"OMER","date":"2015-04-22","pret":0.0185,"close":24.41}
{"ticker":"OMER","date":"2015-04-23","pret":-0.00531,"close":24.67}
{"ticker":"OMER","date":"2015-04-24","pret":0.00653,"close":24.32}
{"ticker":"OMER","date":"2015-04-27","pret":-0.00448,"close":23.14}
{"ticker":"OMER","date":"2015-04-28","pret":-0.05588,"close":21.96}
{"ticker":"OMER","date":"2015-04-29","pret":-0.05553,"close":21.24}
{"ticker":"OMER","date":"2015-04-30","pret":-0.03486,"close":20.12}
{"ticker":"OMER","date":"2015-05-01","pret":-0.04055,"close":20.43}
{"ticker":"OMER","date":"2015-05-04","pret":0.00442,"close":21.06}
{"ticker":"OMER","date":"2015-05-05","pret":0.02995,"close":20.77}
{"ticker":"OMER","date":"2015-05-06","pret":-0.00764,"close":21.45}
{"ticker":"OMER","date":"2015-05-07","pret":0.01853,"close":21.21}
{"ticker":"OMER","date":"2015-05-08","pret":0.01217,"close":20.8}
{"ticker":"OMER","date":"2015-05-11","pret":-0.0307,"close":21.06}
{"ticker":"OMER","date":"2015-05-12","pret":0.03209,"close":21.79}
{"ticker":"OMER","date":"2015-05-13","pret":0.01292,"close":20.9}
{"ticker":"OMER","date":"2015-05-14","pret":-0.03785,"close":20.89}
{"ticker":"OMER","date":"2015-05-15","pret":-0.00669,"close":20.88}
{"ticker":"OMER","date":"2015-05-18","pret":-0.00192,"close":20.99}
{"ticker":"OMER","date":"2015-05-19","pret":0.01099,"close":20.58}
{"ticker":"OMER","date":"2015-05-20","pret":-0.01822,"close":21.37}
{"ticker":"OMER","date":"2015-05-21","pret":0.02814,"close":21.22}
{"ticker":"OMER","date":"2015-05-22","pret":0.01308,"close":21.2}
{"ticker":"OMER","date":"2015-05-26","pret":-0.02349,"close":20.79}
{"ticker":"OMER","date":"2015-05-27","pret":-0.00763,"close":20.28}
{"ticker":"OMER","date":"2015-05-28","pret":-0.02916,"close":20}
{"ticker":"OMER","date":"2015-05-29","pret":-0.0129,"close":19.85}
{"ticker":"OMER","date":"2015-06-01","pret":0.01929,"close":20.55}
{"ticker":"OMER","date":"2015-06-02","pret":-0.00688,"close":20.52}
{"ticker":"OMER","date":"2015-06-03","pret":0.01857,"close":20.14}
{"ticker":"OMER","date":"2015-06-04","pret":-0.02749,"close":20.24}
{"ticker":"OMER","date":"2015-06-05","pret":0.00793,"close":20.38}
{"ticker":"OMER","date":"2015-06-08","pret":0.00983,"close":20.12}
{"ticker":"OMER","date":"2015-06-09","pret":-0.01627,"close":19.57}
{"ticker":"OMER","date":"2015-06-10","pret":-0.02568,"close":19.68}
{"ticker":"OMER","date":"2015-06-11","pret":0.00306,"close":19.82}
{"ticker":"OMER","date":"2015-06-12","pret":0,"close":19.67}
{"ticker":"OMER","date":"2015-06-15","pret":-0.00714,"close":19.57}
{"ticker":"OMER","date":"2015-06-16","pret":0.0112,"close":19.86}
{"ticker":"OMER","date":"2015-06-17","pret":0.00656,"close":20.1}
{"ticker":"OMER","date":"2015-06-18","pret":0.02238,"close":20.95}
{"ticker":"OMER","date":"2015-06-19","pret":0.031,"close":21.06}
{"ticker":"OMER","date":"2015-06-22","pret":0.01279,"close":22.08}
{"ticker":"OMER","date":"2015-06-23","pret":0.03788,"close":21.65}
{"ticker":"OMER","date":"2015-06-24","pret":-0.02432,"close":21.67}
{"ticker":"OMER","date":"2015-06-25","pret":0.00786,"close":21}
{"ticker":"OMER","date":"2015-06-26","pret":-0.0347,"close":19.7}
{"ticker":"OMER","date":"2015-06-29","pret":-0.06913,"close":18.29}
{"ticker":"OMER","date":"2015-06-30","pret":-0.0568,"close":17.99}
{"ticker":"OMER","date":"2015-07-01","pret":-0.01637,"close":16.98}
{"ticker":"OMER","date":"2015-07-02","pret":-0.07124,"close":17.1}
{"ticker":"OMER","date":"2015-07-06","pret":0.00413,"close":17.49}
{"ticker":"OMER","date":"2015-07-07","pret":0.02555,"close":16.94}
{"ticker":"OMER","date":"2015-07-08","pret":-0.03501,"close":16.02}
{"ticker":"OMER","date":"2015-07-09","pret":-0.04432,"close":17.04}
{"ticker":"OMER","date":"2015-07-10","pret":0.07011,"close":17.33}
{"ticker":"OMER","date":"2015-07-13","pret":-0.00116,"close":17.85}
{"ticker":"OMER","date":"2015-07-14","pret":0.03473,"close":18.8}
{"ticker":"OMER","date":"2015-07-15","pret":0.047,"close":18.6}
{"ticker":"OMER","date":"2015-07-16","pret":-0.00374,"close":18.99}
{"ticker":"OMER","date":"2015-07-17","pret":0.01806,"close":18.34}
{"ticker":"OMER","date":"2015-07-20","pret":-0.03754,"close":18.52}
{"ticker":"OMER","date":"2015-07-21","pret":0.01572,"close":18.06}
{"ticker":"OMER","date":"2015-07-22","pret":-0.04174,"close":17.84}
{"ticker":"OMER","date":"2015-07-23","pret":0.01834,"close":17.63}
{"ticker":"OMER","date":"2015-07-24","pret":-0.03988,"close":16.9}
{"ticker":"OMER","date":"2015-07-27","pret":-0.03262,"close":16.4}
{"ticker":"OMER","date":"2015-07-28","pret":-0.02154,"close":16.36}
{"ticker":"OMER","date":"2015-07-29","pret":-0.02388,"close":16.11}
{"ticker":"OMER","date":"2015-07-30","pret":-0.0031,"close":16.16}
{"ticker":"OMER","date":"2015-07-31","pret":0.00496,"close":16.1}
{"ticker":"OMER","date":"2015-08-03","pret":0.02383,"close":15.92}
{"ticker":"OMER","date":"2015-08-04","pret":-0.04635,"close":15.62}
{"ticker":"OMER","date":"2015-08-05","pret":-0.00317,"close":15.77}
{"ticker":"OMER","date":"2015-08-06","pret":0.00506,"close":14.82}
{"ticker":"OMER","date":"2015-08-07","pret":-0.07401,"close":14.89}
{"ticker":"OMER","date":"2015-08-10","pret":0.04063,"close":15.2}
{"ticker":"OMER","date":"2015-08-11","pret":0.01811,"close":14.43}
{"ticker":"OMER","date":"2015-08-12","pret":-0.10181,"close":14.16}
{"ticker":"OMER","date":"2015-08-13","pret":0.00354,"close":13.2}
{"ticker":"OMER","date":"2015-08-14","pret":-0.0764,"close":12.96}
{"ticker":"OMER","date":"2015-08-17","pret":0.04039,"close":14.55}
{"ticker":"OMER","date":"2015-08-18","pret":0.57335,"close":25.03}
{"ticker":"OMER","date":"2015-08-19","pret":-0.00872,"close":22.52}
{"ticker":"OMER","date":"2015-08-20","pret":-0.07619,"close":20.5}
{"ticker":"OMER","date":"2015-08-21","pret":-0.10872,"close":20.96}
{"ticker":"OMER","date":"2015-08-24","pret":-0.01465,"close":18.01}
{"ticker":"OMER","date":"2015-08-25","pret":-0.02787,"close":16.57}
{"ticker":"OMER","date":"2015-08-26","pret":-0.117,"close":16.25}
{"ticker":"OMER","date":"2015-08-27","pret":-0.0208,"close":15.76}
{"ticker":"OMER","date":"2015-08-28","pret":-0.06706,"close":15.5}
{"ticker":"OMER","date":"2015-08-31","pret":-0.04533,"close":14.09}
{"ticker":"OMER","date":"2015-09-01","pret":-0.10402,"close":13.59}
{"ticker":"OMER","date":"2015-09-02","pret":0.03228,"close":13.47}
{"ticker":"OMER","date":"2015-09-03","pret":-0.02931,"close":12.6}
{"ticker":"OMER","date":"2015-09-04","pret":-0.07485,"close":12.71}
{"ticker":"OMER","date":"2015-09-08","pret":0.03388,"close":12.43}
{"ticker":"OMER","date":"2015-09-09","pret":-0.02589,"close":12.99}
{"ticker":"OMER","date":"2015-09-10","pret":0.03053,"close":13.79}
{"ticker":"OMER","date":"2015-09-11","pret":0.04375,"close":14.12}
{"ticker":"OMER","date":"2015-09-14","pret":0.0405,"close":13.2}
{"ticker":"OMER","date":"2015-09-15","pret":-0.06591,"close":13.27}
{"ticker":"OMER","date":"2015-09-16","pret":-0.00455,"close":13.22}
{"ticker":"OMER","date":"2015-09-17","pret":-0.00152,"close":13.88}
{"ticker":"OMER","date":"2015-09-18","pret":0.0359,"close":13.59}
{"ticker":"OMER","date":"2015-09-21","pret":0.00805,"close":13.05}
{"ticker":"OMER","date":"2015-09-22","pret":-0.06863,"close":12.86}
{"ticker":"OMER","date":"2015-09-23","pret":-0.00234,"close":12.44}
{"ticker":"OMER","date":"2015-09-24","pret":-0.03828,"close":12.42}
{"ticker":"OMER","date":"2015-09-25","pret":0.01212,"close":11.8}
{"ticker":"OMER","date":"2015-09-28","pret":-0.05787,"close":10.9}
{"ticker":"OMER","date":"2015-09-29","pret":-0.05421,"close":10.91}
{"ticker":"OMER","date":"2015-09-30","pret":-0.01539,"close":10.96}
{"ticker":"OMER","date":"2015-10-01","pret":0.00818,"close":11.17}
{"ticker":"OMER","date":"2015-10-02","pret":-0.00454,"close":12.29}
{"ticker":"OMER","date":"2015-10-05","pret":0.11089,"close":12.24}
{"ticker":"OMER","date":"2015-10-06","pret":-0.02388,"close":11.78}
{"ticker":"OMER","date":"2015-10-07","pret":-0.01766,"close":12.15}
{"ticker":"OMER","date":"2015-10-08","pret":0.02595,"close":12.08}
{"ticker":"OMER","date":"2015-10-09","pret":-0.00497,"close":12.66}
{"ticker":"OMER","date":"2015-10-12","pret":0.04546,"close":11.92}
{"ticker":"OMER","date":"2015-10-13","pret":-0.05716,"close":11.67}
{"ticker":"OMER","date":"2015-10-14","pret":-0.01439,"close":11.73}
{"ticker":"OMER","date":"2015-10-15","pret":-0.00598,"close":12.69}
{"ticker":"OMER","date":"2015-10-16","pret":0.09093,"close":12.9}
{"ticker":"OMER","date":"2015-10-19","pret":0.00858,"close":12.76}
{"ticker":"OMER","date":"2015-10-20","pret":-0.01171,"close":13.35}
{"ticker":"OMER","date":"2015-10-21","pret":0.05502,"close":12.64}
{"ticker":"OMER","date":"2015-10-22","pret":-0.05266,"close":12.37}
{"ticker":"OMER","date":"2015-10-23","pret":-0.01262,"close":13.16}
{"ticker":"OMER","date":"2015-10-26","pret":0.03739,"close":12.82}
{"ticker":"OMER","date":"2015-10-27","pret":-0.02164,"close":12.71}
{"ticker":"OMER","date":"2015-10-28","pret":-0.00078,"close":12.88}
{"ticker":"OMER","date":"2015-10-29","pret":0,"close":12.76}
{"ticker":"OMER","date":"2015-10-30","pret":-0.00628,"close":12.53}
{"ticker":"OMER","date":"2015-11-02","pret":-0.00552,"close":13.79}
{"ticker":"OMER","date":"2015-11-03","pret":0.06878,"close":13.97}
{"ticker":"OMER","date":"2015-11-04","pret":0.03341,"close":14.05}
{"ticker":"OMER","date":"2015-11-05","pret":0.00143,"close":13.56}
{"ticker":"OMER","date":"2015-11-06","pret":-0.03558,"close":13.76}
{"ticker":"OMER","date":"2015-11-09","pret":0.00883,"close":13.57}
{"ticker":"OMER","date":"2015-11-10","pret":-0.12053,"close":13.58}
{"ticker":"OMER","date":"2015-11-11","pret":0.10874,"close":14.06}
{"ticker":"OMER","date":"2015-11-12","pret":0.0321,"close":13.77}
{"ticker":"OMER","date":"2015-11-13","pret":-0.01957,"close":13.86}
{"ticker":"OMER","date":"2015-11-16","pret":0.01092,"close":13.72}
{"ticker":"OMER","date":"2015-11-17","pret":-0.0168,"close":13.66}
{"ticker":"OMER","date":"2015-11-18","pret":0.00368,"close":13.91}
{"ticker":"OMER","date":"2015-11-19","pret":0.01312,"close":13.66}
{"ticker":"OMER","date":"2015-11-20","pret":0.00217,"close":14.03}
{"ticker":"OMER","date":"2015-11-23","pret":0.00648,"close":14.61}
{"ticker":"OMER","date":"2015-11-24","pret":0.0297,"close":14.66}
{"ticker":"OMER","date":"2015-11-25","pret":0.01932,"close":15.41}
{"ticker":"OMER","date":"2015-11-26"}
{"ticker":"OMER","date":"2015-11-27","pret":0.05841,"close":15.37}
{"ticker":"OMER","date":"2015-11-30","pret":-0.00323,"close":15.85}
{"ticker":"OMER","date":"2015-12-01","pret":0.02554,"close":15.76}
{"ticker":"OMER","date":"2015-12-02","pret":-0.00379,"close":15.81}
{"ticker":"OMER","date":"2015-12-03","pret":0,"close":15.8}
{"ticker":"OMER","date":"2015-12-04","pret":0.00631,"close":16.21}
{"ticker":"OMER","date":"2015-12-07","pret":0.01931,"close":16.19}
{"ticker":"OMER","date":"2015-12-08","pret":-0.02183,"close":15.65}
{"ticker":"OMER","date":"2015-12-09","pret":-0.01397,"close":14.32}
{"ticker":"OMER","date":"2015-12-10","pret":-0.08469,"close":14.15}
{"ticker":"OMER","date":"2015-12-11","pret":-0.03686,"close":13.47}
{"ticker":"OMER","date":"2015-12-14","pret":-0.03303,"close":13.5}
{"ticker":"OMER","date":"2015-12-15","pret":0.02214,"close":13.6}
{"ticker":"OMER","date":"2015-12-16","pret":-0.00146,"close":14.15}
{"ticker":"OMER","date":"2015-12-17"}
{"ticker":"OMER","date":"2015-12-18","pret":0.01451,"close":14.68}
{"ticker":"OMER","date":"2015-12-21","pret":0.05876,"close":14.95}
{"ticker":"OMER","date":"2015-12-22","pret":0.00812,"close":14.8}
{"ticker":"OMER","date":"2015-12-23","pret":-0.00067,"close":14.98}
{"ticker":"OMER","date":"2015-12-24","pret":0.01273,"close":15.01}
{"ticker":"OMER","date":"2015-12-28","pret":-0.00133,"close":15.13}
{"ticker":"OMER","date":"2015-12-29","pret":0.01259,"close":14.92}
{"ticker":"OMER","date":"2015-12-30","pret":-0.01726,"close":15.53}
{"ticker":"OMER","date":"2015-12-31","pret":0.03424,"close":15.73}
{"ticker":"OMER","date":"2016-01-04","pret":-0.00519,"close":14.79}
{"ticker":"OMER","date":"2016-01-05","pret":-0.02972,"close":13.83}
{"ticker":"OMG","date":"2015-01-02","pret":-0.01364,"close":29.84}
{"ticker":"OMG","date":"2015-01-05","pret":-0.00942,"close":28.15}
{"ticker":"OMG","date":"2015-01-06","pret":-0.04779,"close":27.01}
{"ticker":"OMG","date":"2015-01-07","pret":-0.03171,"close":27.14}
{"ticker":"OMG","date":"2015-01-08","pret":0.00548,"close":27.39}
{"ticker":"OMG","date":"2015-01-09","pret":0.0184,"close":29.58}
{"ticker":"OMG","date":"2015-01-12","pret":0.05833,"close":29.06}
{"ticker":"OMG","date":"2015-01-13","pret":-0.00881,"close":30.14}
{"ticker":"OMG","date":"2015-01-14","pret":0.01251,"close":29.85}
{"ticker":"OMG","date":"2015-01-15","pret":0.00636,"close":29.21}
{"ticker":"OMG","date":"2015-01-16","pret":-0.04647,"close":29.04}
{"ticker":"OMG","date":"2015-01-20","pret":0.01458,"close":28.01}
{"ticker":"OMG","date":"2015-01-21","pret":-0.03615,"close":27.85}
{"ticker":"OMG","date":"2015-01-22","pret":-0.00286,"close":28.38}
{"ticker":"OMG","date":"2015-01-23","pret":0.01635,"close":28.04}
{"ticker":"OMG","date":"2015-01-26","pret":-0.01278,"close":28.28}
{"ticker":"OMG","date":"2015-01-27","pret":-0.00072,"close":28.2}
{"ticker":"OMG","date":"2015-01-28","pret":0.01596,"close":27.86}
{"ticker":"OMG","date":"2015-01-29","pret":-0.01703,"close":28.05}
{"ticker":"OMG","date":"2015-01-30","pret":-0.00971,"close":28}
{"ticker":"OMG","date":"2015-02-02","pret":0.01968,"close":28.45}
{"ticker":"OMG","date":"2015-02-03","pret":0.01582,"close":29.29}
{"ticker":"OMG","date":"2015-02-04","pret":0.0111,"close":28.53}
{"ticker":"OMG","date":"2015-02-05","pret":-0.01005,"close":29.34}
{"ticker":"OMG","date":"2015-02-06","pret":0.02409,"close":29.5}
{"ticker":"OMG","date":"2015-02-09","pret":-0.00238,"close":29.18}
{"ticker":"OMG","date":"2015-02-10","pret":-0.00136,"close":29.04}
{"ticker":"OMG","date":"2015-02-11","pret":-0.01478,"close":29.1}
{"ticker":"OMG","date":"2015-02-12","pret":0.0141,"close":29.47}
{"ticker":"OMG","date":"2015-02-13","pret":0.00681,"close":29.65}
{"ticker":"OMG","date":"2015-02-17","pret":0.00744,"close":29.51}
{"ticker":"OMG","date":"2015-02-18","pret":-0.0071,"close":29.17}
{"ticker":"OMG","date":"2015-02-19","pret":-0.02229,"close":29.01}
{"ticker":"OMG","date":"2015-02-20","pret":0.00277,"close":28.89}
{"ticker":"OMG","date":"2015-02-23","pret":-0.00868,"close":28.99}
{"ticker":"OMG","date":"2015-02-24","pret":0.01489,"close":28.59}
{"ticker":"OMG","date":"2015-02-25","pret":-0.01733,"close":28.39}
{"ticker":"OMG","date":"2015-02-26","pret":-0.00772,"close":28.68}
{"ticker":"OMG","date":"2015-02-27","pret":0.01121,"close":28.79}
{"ticker":"OMG","date":"2015-03-02","pret":0.06083,"close":30.02}
{"ticker":"OMG","date":"2015-03-03","pret":-0.01586,"close":30.6}
{"ticker":"OMG","date":"2015-03-04","pret":0.01455,"close":31.24}
{"ticker":"OMG","date":"2015-03-05","pret":0.02688,"close":30.99}
{"ticker":"OMG","date":"2015-03-06","pret":-0.01773,"close":30.14}
{"ticker":"OMG","date":"2015-03-09","pret":-0.01508,"close":30.79}
{"ticker":"OMG","date":"2015-03-10","pret":0.00593,"close":29.4}
{"ticker":"OMG","date":"2015-03-11","pret":-0.03542,"close":29.02}
{"ticker":"OMG","date":"2015-03-12","pret":-0.00717,"close":29.39}
{"ticker":"OMG","date":"2015-03-13","pret":0.00581,"close":29.42}
{"ticker":"OMG","date":"2015-03-16","pret":0.00374,"close":28.57}
{"ticker":"OMG","date":"2015-03-17","pret":-0.03382,"close":28.2}
{"ticker":"OMG","date":"2015-03-18","pret":-0.01556,"close":28.98}
{"ticker":"OMG","date":"2015-03-19","pret":0.01977,"close":28.17}
{"ticker":"OMG","date":"2015-03-20","pret":-0.00737,"close":28.52}
{"ticker":"OMG","date":"2015-03-23","pret":0.00737,"close":29.81}
{"ticker":"OMG","date":"2015-03-24","pret":0.04109,"close":29.92}
{"ticker":"OMG","date":"2015-03-25","pret":0.00535,"close":29.47}
{"ticker":"OMG","date":"2015-03-26","pret":-0.0131,"close":29.5}
{"ticker":"OMG","date":"2015-03-27","pret":-0.00102,"close":29.61}
{"ticker":"OMG","date":"2015-03-30","pret":0.00943,"close":30.46}
{"ticker":"OMG","date":"2015-03-31","pret":0.01299,"close":30.03}
{"ticker":"OMG","date":"2015-04-01","pret":0.00528,"close":30.87}
{"ticker":"OMG","date":"2015-04-02","pret":0.0108,"close":31.4}
{"ticker":"OMG","date":"2015-04-06","pret":0.02158,"close":31.81}
{"ticker":"OMG","date":"2015-04-07","pret":0.01046,"close":31.17}
{"ticker":"OMG","date":"2015-04-08","pret":-0.022,"close":30.87}
{"ticker":"OMG","date":"2015-04-09","pret":-0.00485,"close":31.57}
{"ticker":"OMG","date":"2015-04-10","pret":0.02779,"close":31.68}
{"ticker":"OMG","date":"2015-04-13","pret":-0.00095,"close":31.55}
{"ticker":"OMG","date":"2015-04-14","pret":0.01316,"close":31.65}
{"ticker":"OMG","date":"2015-04-15","pret":-0.0119,"close":31.94}
{"ticker":"OMG","date":"2015-04-16","pret":0.0022,"close":31.28}
{"ticker":"OMG","date":"2015-04-17","pret":-0.0274,"close":30.69}
{"ticker":"OMG","date":"2015-04-20","pret":-0.00291,"close":31.12}
{"ticker":"OMG","date":"2015-04-21","pret":0.00903,"close":30.59}
{"ticker":"OMG","date":"2015-04-22","pret":-0.01912,"close":30.68}
{"ticker":"OMG","date":"2015-04-23","pret":0.00392,"close":30.7}
{"ticker":"OMG","date":"2015-04-24","pret":0.00228,"close":30.86}
{"ticker":"OMG","date":"2015-04-27","pret":0.00551,"close":31.14}
{"ticker":"OMG","date":"2015-04-28","pret":0.00741,"close":31.05}
{"ticker":"OMG","date":"2015-04-29","pret":-0.00644,"close":30.67}
{"ticker":"OMG","date":"2015-04-30","pret":-0.03854,"close":30.04}
{"ticker":"OMG","date":"2015-05-01","pret":0.00936,"close":28.85}
{"ticker":"OMG","date":"2015-05-04","pret":-0.04039,"close":29.01}
{"ticker":"OMG","date":"2015-05-05","pret":0.00793,"close":28.42}
{"ticker":"OMG","date":"2015-05-06","pret":-0.01838,"close":28.32}
{"ticker":"OMG","date":"2015-05-07","pret":-0.01162,"close":28.42}
{"ticker":"OMG","date":"2015-05-08","pret":0.0179,"close":28.19}
{"ticker":"OMG","date":"2015-05-11","pret":-0.02109,"close":28.01}
{"ticker":"OMG","date":"2015-05-12","pret":-0.00606,"close":27.59}
{"ticker":"OMG","date":"2015-05-13","pret":-0.01186,"close":27.57}
{"ticker":"OMG","date":"2015-05-14","pret":0.00397,"close":28.06}
{"ticker":"OMG","date":"2015-05-15","pret":0.00861,"close":27.74}
{"ticker":"OMG","date":"2015-05-18","pret":-0.01186,"close":27.95}
{"ticker":"OMG","date":"2015-05-19","pret":0.01114,"close":27.39}
{"ticker":"OMG","date":"2015-05-20","pret":-0.01985,"close":27.51}
{"ticker":"OMG","date":"2015-05-21","pret":0.00291,"close":27.36}
{"ticker":"OMG","date":"2015-05-22","pret":-0.00876,"close":27.33}
{"ticker":"OMG","date":"2015-05-26","pret":-0.00552,"close":26.75}
{"ticker":"OMG","date":"2015-05-27","pret":-0.0115,"close":26.74}
{"ticker":"OMG","date":"2015-05-28","pret":-0.00561,"close":26.84}
{"ticker":"OMG","date":"2015-05-29","pret":0.00561,"close":26.54}
{"ticker":"OMG","date":"2015-06-01","pret":0.23641,"close":34.04}
{"ticker":"OMG","date":"2015-06-02","pret":0.00059,"close":34.14}
{"ticker":"OMG","date":"2015-06-03","pret":0.00176,"close":34.14}
{"ticker":"OMG","date":"2015-06-04","pret":-0.00059,"close":34.27}
{"ticker":"OMG","date":"2015-06-05","pret":0.00674,"close":34.58}
{"ticker":"OMG","date":"2015-06-08","pret":0.00582,"close":34.49}
{"ticker":"OMG","date":"2015-06-09","pret":0.00377,"close":34.2}
{"ticker":"OMG","date":"2015-06-10","pret":-0.00406,"close":34.14}
{"ticker":"OMG","date":"2015-06-11","pret":-0.0067,"close":34.27}
{"ticker":"OMG","date":"2015-06-12","pret":-0.00058,"close":34.11}
{"ticker":"OMG","date":"2015-06-15","pret":-0.00352,"close":34.08}
{"ticker":"OMG","date":"2015-06-16","pret":-0.00059,"close":34.07}
{"ticker":"OMG","date":"2015-06-17","pret":0.00147,"close":34.13}
{"ticker":"OMG","date":"2015-06-18","pret":0,"close":34.15}
{"ticker":"OMG","date":"2015-06-19","pret":0.00176,"close":34.17}
{"ticker":"OMG","date":"2015-06-22","pret":0.00029,"close":34.11}
{"ticker":"OMG","date":"2015-06-23","pret":-0.00205,"close":34.08}
{"ticker":"OMG","date":"2015-06-24","pret":-0.00029,"close":34.05}
{"ticker":"OMG","date":"2015-06-25","pret":0.00029,"close":34.08}
{"ticker":"OMG","date":"2015-06-26","pret":0,"close":34.01}
{"ticker":"OMG","date":"2015-06-29","pret":-0.00559,"close":33.62}
{"ticker":"OMG","date":"2015-06-30","pret":-0.00473,"close":33.6}
{"ticker":"OMG","date":"2015-07-01","pret":0.0003,"close":33.57}
{"ticker":"OMG","date":"2015-07-02","pret":-0.00564,"close":33.46}
{"ticker":"OMG","date":"2015-07-06","pret":0.02559,"close":34.79}
{"ticker":"OMG","date":"2015-07-07","pret":0.01069,"close":34.77}
{"ticker":"OMG","date":"2015-07-08","pret":-0.01243,"close":34.69}
{"ticker":"OMG","date":"2015-07-09","pret":0.01558,"close":34.5}
{"ticker":"OMG","date":"2015-07-10","pret":-0.01181,"close":34.54}
{"ticker":"OMG","date":"2015-07-13","pret":0.00116,"close":34.54}
{"ticker":"OMG","date":"2015-07-14","pret":-0.00058,"close":34.57}
{"ticker":"OMG","date":"2015-07-15","pret":0.00087,"close":34.53}
{"ticker":"OMG","date":"2015-07-16","pret":0.00231,"close":34.25}
{"ticker":"OMG","date":"2015-07-17","pret":-0.01278,"close":34.14}
{"ticker":"OMG","date":"2015-07-20","pret":-0.00176,"close":34.05}
{"ticker":"OMG","date":"2015-07-21","pret":-0.00235,"close":34.05}
{"ticker":"OMG","date":"2015-07-22","pret":-0.00118,"close":34.05}
{"ticker":"OMG","date":"2015-07-23","pret":0.00294,"close":33.98}
{"ticker":"OMG","date":"2015-07-24","pret":-0.00205,"close":34}
{"ticker":"OMG","date":"2015-07-27","pret":-0.00353,"close":33.67}
{"ticker":"OMG","date":"2015-07-28","pret":-0.00562,"close":33.86}
{"ticker":"OMG","date":"2015-07-29","pret":0.00503,"close":33.69}
{"ticker":"OMG","date":"2015-07-30","pret":-0.00562,"close":33.8}
{"ticker":"OMG","date":"2015-07-31","pret":0.00444,"close":33.88}
{"ticker":"OMG","date":"2015-08-03","pret":0.0003,"close":33.8}
{"ticker":"OMG","date":"2015-08-04","pret":-0.00177,"close":33.81}
{"ticker":"OMG","date":"2015-08-05","pret":-0.00802,"close":33.53}
{"ticker":"OMG","date":"2015-08-06","pret":-0.00149,"close":33.51}
{"ticker":"OMG","date":"2015-08-07","pret":-0.0003,"close":33.5}
{"ticker":"OMG","date":"2015-08-10","pret":0.00268,"close":33.6}
{"ticker":"OMG","date":"2015-08-11","pret":-0.0003,"close":33.5}
{"ticker":"OMG","date":"2015-08-12","pret":-0.00179,"close":33.5}
{"ticker":"OMG","date":"2015-08-13","pret":-0.00179,"close":33.47}
{"ticker":"OMG","date":"2015-08-14","pret":0.0006,"close":33.56}
{"ticker":"OMG","date":"2015-08-17","pret":0.0009,"close":33.48}
{"ticker":"OMG","date":"2015-08-18","pret":-0.00149,"close":33.51}
{"ticker":"OMG","date":"2015-08-19","pret":0.00179,"close":33.51}
{"ticker":"OMG","date":"2015-08-20","pret":-0.0003,"close":33.45}
{"ticker":"OMG","date":"2015-08-21","pret":-0.00449,"close":33.42}
{"ticker":"OMG","date":"2015-08-24","pret":-0.01085,"close":33.35}
{"ticker":"OMG","date":"2015-08-25","pret":0.01145,"close":33.22}
{"ticker":"OMG","date":"2015-08-26","pret":0.0009,"close":33.19}
{"ticker":"OMG","date":"2015-08-27","pret":-0.0027,"close":33.47}
{"ticker":"OMG","date":"2015-08-28","pret":0.0015,"close":33.48}
{"ticker":"OMG","date":"2015-08-31","pret":0.0018,"close":33.5}
{"ticker":"OMG","date":"2015-09-01","pret":0.00507,"close":33.14}
{"ticker":"OMG","date":"2015-09-02","pret":-0.00777,"close":33.3}
{"ticker":"OMG","date":"2015-09-03","pret":0.0009,"close":33.29}
{"ticker":"OMG","date":"2015-09-04","pret":-0.00782,"close":33.26}
{"ticker":"OMG","date":"2015-09-08","pret":0.01052,"close":33.43}
{"ticker":"OMG","date":"2015-09-09","pret":0.0012,"close":33.66}
{"ticker":"OMG","date":"2015-09-10","pret":0.00477,"close":33.72}
{"ticker":"OMG","date":"2015-09-11","pret":-0.00119,"close":33.69}
{"ticker":"OMG","date":"2015-09-14","pret":0.00238,"close":33.65}
{"ticker":"OMG","date":"2015-09-15","pret":0,"close":33.66}
{"ticker":"OMG","date":"2015-09-16","pret":0.0003,"close":33.65}
{"ticker":"OMG","date":"2015-09-17","pret":-0.00148,"close":33.57}
{"ticker":"OMG","date":"2015-09-18","pret":-0.01166,"close":33.51}
{"ticker":"OMG","date":"2015-09-21","pret":0.01106,"close":33.54}
{"ticker":"OMG","date":"2015-09-22","pret":-0.00238,"close":33.47}
{"ticker":"OMG","date":"2015-09-23","pret":0,"close":33.45}
{"ticker":"OMG","date":"2015-09-24","pret":-0.00448,"close":33.38}
{"ticker":"OMG","date":"2015-09-25","pret":0.0009,"close":33.43}
{"ticker":"OMG","date":"2015-09-28","pret":0,"close":33.25}
{"ticker":"OMG","date":"2015-09-29","pret":-0.0057,"close":33.09}
{"ticker":"OMG","date":"2015-09-30","pret":-0.00181,"close":32.89}
{"ticker":"OMG","date":"2015-10-01","pret":-0.00574,"close":32.99}
{"ticker":"OMG","date":"2015-10-02","pret":-0.00152,"close":33.09}
{"ticker":"OMG","date":"2015-10-05","pret":0.00696,"close":33.65}
{"ticker":"OMG","date":"2015-10-06","pret":0.01556,"close":33.85}
{"ticker":"OMG","date":"2015-10-07","pret":0.00474,"close":33.86}
{"ticker":"OMG","date":"2015-10-08","pret":-0.00089,"close":33.9}
{"ticker":"OMG","date":"2015-10-09","pret":0.00236,"close":33.92}
{"ticker":"OMG","date":"2015-10-12","pret":0.00147,"close":33.93}
{"ticker":"OMG","date":"2015-10-13","pret":-0.00118,"close":33.88}
{"ticker":"OMG","date":"2015-10-14","pret":-0.0003,"close":33.87}
{"ticker":"OMG","date":"2015-10-15","pret":0,"close":33.89}
{"ticker":"OMG","date":"2015-10-16","pret":-0.00059,"close":33.88}
{"ticker":"OMG","date":"2015-10-19","pret":-0.0003,"close":33.96}
{"ticker":"OMG","date":"2015-10-20","pret":0.00265,"close":33.96}
{"ticker":"OMG","date":"2015-10-21","pret":0,"close":33.98}
{"ticker":"OMG","date":"2015-10-22","pret":0.00088,"close":33.2}
{"ticker":"OMG","date":"2015-10-23","pret":-0.02051,"close":33.18}
{"ticker":"OMG","date":"2015-10-26","pret":-0.01665,"close":32.28}
{"ticker":"OMG","date":"2015-10-27","pret":0.01365,"close":33.94}
{"ticker":"OMG","date":"2015-10-28"}
{"ticker":"OMG","date":"2015-10-29"}
{"ticker":"OMG","date":"2015-10-30"}
{"ticker":"OMG","date":"2015-11-02"}
{"ticker":"OMG","date":"2015-11-03"}
{"ticker":"OMG","date":"2015-11-04"}
{"ticker":"OMG","date":"2015-11-05"}
{"ticker":"OMG","date":"2015-11-06"}
{"ticker":"OMG","date":"2015-11-09"}
{"ticker":"OMG","date":"2015-11-10"}
{"ticker":"OMG","date":"2015-11-11"}
{"ticker":"OMG","date":"2015-11-12"}
{"ticker":"OMG","date":"2015-11-13"}
{"ticker":"OMG","date":"2015-11-16"}
{"ticker":"OMG","date":"2015-11-17"}
{"ticker":"OMG","date":"2015-11-18"}
{"ticker":"OMG","date":"2015-11-19"}
{"ticker":"OMG","date":"2015-11-20"}
{"ticker":"OMG","date":"2015-11-23"}
{"ticker":"OMG","date":"2015-11-24"}
{"ticker":"OMG","date":"2015-11-25"}
{"ticker":"OMG","date":"2015-11-26"}
{"ticker":"OMG","date":"2015-11-27"}
{"ticker":"OMG","date":"2015-11-30"}
{"ticker":"OMG","date":"2015-12-01"}
{"ticker":"OMG","date":"2015-12-02"}
{"ticker":"OMG","date":"2015-12-03"}
{"ticker":"OMG","date":"2015-12-04"}
{"ticker":"OMG","date":"2015-12-07"}
{"ticker":"OMG","date":"2015-12-08"}
{"ticker":"OMG","date":"2015-12-09"}
{"ticker":"OMG","date":"2015-12-10"}
{"ticker":"OMG","date":"2015-12-11"}
{"ticker":"OMG","date":"2015-12-14"}
{"ticker":"OMG","date":"2015-12-15"}
{"ticker":"OMG","date":"2015-12-16"}
{"ticker":"OMG","date":"2015-12-17"}
{"ticker":"OMG","date":"2015-12-18"}
{"ticker":"OMG","date":"2015-12-21"}
{"ticker":"OMG","date":"2015-12-22"}
{"ticker":"OMG","date":"2015-12-23"}
{"ticker":"OMG","date":"2015-12-24"}
{"ticker":"OMG","date":"2015-12-28"}
{"ticker":"OMG","date":"2015-12-29"}
{"ticker":"OMG","date":"2015-12-30"}
{"ticker":"OMG","date":"2015-12-31"}
{"ticker":"OMG","date":"2016-01-04"}
{"ticker":"OMG","date":"2016-01-05"}
{"ticker":"OMI","date":"2015-01-02","pret":-0.00508,"close":34.91}
{"ticker":"OMI","date":"2015-01-05","pret":-0.02,"close":34.91}
{"ticker":"OMI","date":"2015-01-06","pret":0.01005,"close":34.24}
{"ticker":"OMI","date":"2015-01-07","pret":-0.0141,"close":34.97}
{"ticker":"OMI","date":"2015-01-08","pret":0.0232,"close":35.51}
{"ticker":"OMI","date":"2015-01-09","pret":0.00254,"close":35.32}
{"ticker":"OMI","date":"2015-01-12","pret":-0.00056,"close":35.35}
{"ticker":"OMI","date":"2015-01-13","pret":0.00732,"close":35.52}
{"ticker":"OMI","date":"2015-01-14","pret":-0.01412,"close":35.21}
{"ticker":"OMI","date":"2015-01-15","pret":0.00398,"close":34.54}
{"ticker":"OMI","date":"2015-01-16","pret":-0.02671,"close":34.94}
{"ticker":"OMI","date":"2015-01-20","pret":0.0196,"close":34.58}
{"ticker":"OMI","date":"2015-01-21","pret":-0.01322,"close":34.49}
{"ticker":"OMI","date":"2015-01-22","pret":0.00519,"close":35.49}
{"ticker":"OMI","date":"2015-01-23","pret":0.01683,"close":35.31}
{"ticker":"OMI","date":"2015-01-26","pret":-0.00368,"close":35.53}
{"ticker":"OMI","date":"2015-01-27","pret":0.00114,"close":35.53}
{"ticker":"OMI","date":"2015-01-28","pret":0.0138,"close":34.8}
{"ticker":"OMI","date":"2015-01-29","pret":-0.0232,"close":34.99}
{"ticker":"OMI","date":"2015-01-30","pret":-0.00201,"close":34.23}
{"ticker":"OMI","date":"2015-02-02","pret":-0.01241,"close":34.69}
{"ticker":"OMI","date":"2015-02-03","pret":0.01642,"close":35.09}
{"ticker":"OMI","date":"2015-02-04","pret":0,"close":35.07}
{"ticker":"OMI","date":"2015-02-05","pret":0.00768,"close":35.78}
{"ticker":"OMI","date":"2015-02-06","pret":0.01965,"close":35.77}
{"ticker":"OMI","date":"2015-02-09","pret":-0.00586,"close":35.5}
{"ticker":"OMI","date":"2015-02-10","pret":-0.00196,"close":35.79}
{"ticker":"OMI","date":"2015-02-11","pret":0.00364,"close":35.81}
{"ticker":"OMI","date":"2015-02-12","pret":0.0064,"close":35.96}
{"ticker":"OMI","date":"2015-02-13","pret":-0.00111,"close":35.99}
{"ticker":"OMI","date":"2015-02-17","pret":0.00471,"close":35.63}
{"ticker":"OMI","date":"2015-02-18","pret":-0.02349,"close":34.81}
{"ticker":"OMI","date":"2015-02-19","pret":-0.01655,"close":34.61}
{"ticker":"OMI","date":"2015-02-20","pret":-0.0049,"close":35.2}
{"ticker":"OMI","date":"2015-02-23","pret":0.01663,"close":35.44}
{"ticker":"OMI","date":"2015-02-24","pret":0.00821,"close":35.69}
{"ticker":"OMI","date":"2015-02-25","pret":0.00394,"close":35.73}
{"ticker":"OMI","date":"2015-02-26","pret":0.00196,"close":35.9}
{"ticker":"OMI","date":"2015-02-27","pret":0.00196,"close":35.66}
{"ticker":"OMI","date":"2015-03-02","pret":0.00028,"close":35.88}
{"ticker":"OMI","date":"2015-03-03","pret":-0.00084,"close":35.33}
{"ticker":"OMI","date":"2015-03-04","pret":-0.01495,"close":34.97}
{"ticker":"OMI","date":"2015-03-05","pret":-0.00627,"close":34.45}
{"ticker":"OMI","date":"2015-03-06","pret":-0.02168,"close":33.84}
{"ticker":"OMI","date":"2015-03-09","pret":-0.0088,"close":33.85}
{"ticker":"OMI","date":"2015-03-10","pret":-0.01306,"close":33.42}
{"ticker":"OMI","date":"2015-03-11","pret":-0.00179,"close":33.41}
{"ticker":"OMI","date":"2015-03-12","pret":0.00329,"close":33.71}
{"ticker":"OMI","date":"2015-03-13","pret":0.00506,"close":33.41}
{"ticker":"OMI","date":"2015-03-16","pret":-0.00297,"close":33.64}
{"ticker":"OMI","date":"2015-03-17","pret":-0.00388,"close":33.6}
{"ticker":"OMI","date":"2015-03-18","pret":0.0009,"close":33.95}
{"ticker":"OMI","date":"2015-03-19","pret":0.00921,"close":34.17}
{"ticker":"OMI","date":"2015-03-20","pret":0.01614,"close":34.2}
{"ticker":"OMI","date":"2015-03-23","pret":-0.00408,"close":34.35}
{"ticker":"OMI","date":"2015-03-24","pret":0.00583,"close":34.23}
{"ticker":"OMI","date":"2015-03-25","pret":-0.00583,"close":33.91}
{"ticker":"OMI","date":"2015-03-26","pret":-0.01058,"close":33.76}
{"ticker":"OMI","date":"2015-03-27","pret":-0.00089,"close":34.15}
{"ticker":"OMI","date":"2015-03-30","pret":0.01613,"close":34.42}
{"ticker":"OMI","date":"2015-03-31","pret":-0.00204,"close":33.84}
{"ticker":"OMI","date":"2015-04-01","pret":-0.0132,"close":33.5}
{"ticker":"OMI","date":"2015-04-02","pret":-0.0083,"close":33.7}
{"ticker":"OMI","date":"2015-04-06","pret":0.00089,"close":33.66}
{"ticker":"OMI","date":"2015-04-07","pret":0.00297,"close":33.7}
{"ticker":"OMI","date":"2015-04-08","pret":-0.00059,"close":33.34}
{"ticker":"OMI","date":"2015-04-09","pret":-0.01014,"close":33.54}
{"ticker":"OMI","date":"2015-04-10","pret":0.00925,"close":33.61}
{"ticker":"OMI","date":"2015-04-13","pret":-0.0003,"close":33.53}
{"ticker":"OMI","date":"2015-04-14","pret":-0.00447,"close":33.35}
{"ticker":"OMI","date":"2015-04-15","pret":-0.00149,"close":33.02}
{"ticker":"OMI","date":"2015-04-16","pret":-0.01536,"close":33.14}
{"ticker":"OMI","date":"2015-04-17","pret":-0.00213,"close":32.92}
{"ticker":"OMI","date":"2015-04-20","pret":0.00758,"close":33}
{"ticker":"OMI","date":"2015-04-21","pret":-0.0006,"close":33.27}
{"ticker":"OMI","date":"2015-04-22","pret":0.00482,"close":33.44}
{"ticker":"OMI","date":"2015-04-23","pret":0.003,"close":33.37}
{"ticker":"OMI","date":"2015-04-24","pret":0.00299,"close":33.71}
{"ticker":"OMI","date":"2015-04-27","pret":0.00863,"close":33.42}
{"ticker":"OMI","date":"2015-04-28","pret":-0.0252,"close":35}
{"ticker":"OMI","date":"2015-04-29","pret":0.05928,"close":34.27}
{"ticker":"OMI","date":"2015-04-30","pret":-0.02376,"close":33.72}
{"ticker":"OMI","date":"2015-05-01","pret":-0.01061,"close":33.73}
{"ticker":"OMI","date":"2015-05-04","pret":-0.00089,"close":33.97}
{"ticker":"OMI","date":"2015-05-05","pret":0.00857,"close":33.53}
{"ticker":"OMI","date":"2015-05-06","pret":-0.00886,"close":33.45}
{"ticker":"OMI","date":"2015-05-07","pret":-0.00864,"close":33.6}
{"ticker":"OMI","date":"2015-05-08","pret":0.01249,"close":33.54}
{"ticker":"OMI","date":"2015-05-11","pret":-0.0101,"close":33.37}
{"ticker":"OMI","date":"2015-05-12","pret":-0.0087,"close":33.41}
{"ticker":"OMI","date":"2015-05-13","pret":0.0063,"close":33.28}
{"ticker":"OMI","date":"2015-05-14","pret":-0.0015,"close":33.65}
{"ticker":"OMI","date":"2015-05-15","pret":0.00806,"close":33.68}
{"ticker":"OMI","date":"2015-05-18","pret":-0.00089,"close":34}
{"ticker":"OMI","date":"2015-05-19","pret":0.01095,"close":33.96}
{"ticker":"OMI","date":"2015-05-20","pret":0.00382,"close":34.04}
{"ticker":"OMI","date":"2015-05-21","pret":-0.00029,"close":34.14}
{"ticker":"OMI","date":"2015-05-22","pret":-0.00117,"close":34.2}
{"ticker":"OMI","date":"2015-05-26","pret":0.00029,"close":33.65}
{"ticker":"OMI","date":"2015-05-27","pret":-0.013,"close":33.87}
{"ticker":"OMI","date":"2015-05-28","pret":0.00416,"close":33.79}
{"ticker":"OMI","date":"2015-05-29","pret":-0.00237,"close":33.32}
{"ticker":"OMI","date":"2015-06-01","pret":-0.00715,"close":33.5}
{"ticker":"OMI","date":"2015-06-02","pret":-0.0018,"close":33.29}
{"ticker":"OMI","date":"2015-06-03","pret":-0.0021,"close":33.41}
{"ticker":"OMI","date":"2015-06-04","pret":-0.0003,"close":33.18}
{"ticker":"OMI","date":"2015-06-05","pret":-0.00361,"close":33.11}
{"ticker":"OMI","date":"2015-06-08","pret":-0.00151,"close":32.88}
{"ticker":"OMI","date":"2015-06-09","pret":-0.00788,"close":32.91}
{"ticker":"OMI","date":"2015-06-10","pret":0.00425,"close":33.72}
{"ticker":"OMI","date":"2015-06-11","pret":0.01742,"close":34.02}
{"ticker":"OMI","date":"2015-06-12","pret":0.0083,"close":33.99}
{"ticker":"OMI","date":"2015-06-15","pret":-0.00296,"close":33.79}
{"ticker":"OMI","date":"2015-06-16","pret":0.00178,"close":34.14}
{"ticker":"OMI","date":"2015-06-17","pret":0.01175,"close":34.03}
{"ticker":"OMI","date":"2015-06-18","pret":-0.00146,"close":34.25}
{"ticker":"OMI","date":"2015-06-19","pret":0.00612,"close":34.27}
{"ticker":"OMI","date":"2015-06-22","pret":-0.00146,"close":34.27}
{"ticker":"OMI","date":"2015-06-23","pret":-0.00087,"close":34.3}
{"ticker":"OMI","date":"2015-06-24","pret":-0.00146,"close":34.08}
{"ticker":"OMI","date":"2015-06-25","pret":-0.00146,"close":34.4}
{"ticker":"OMI","date":"2015-06-26","pret":0.00554,"close":34.44}
{"ticker":"OMI","date":"2015-06-29","pret":-0.00466,"close":34.07}
{"ticker":"OMI","date":"2015-06-30","pret":0.00175,"close":34}
{"ticker":"OMI","date":"2015-07-01","pret":-0.00468,"close":34}
{"ticker":"OMI","date":"2015-07-02","pret":-0.00088,"close":33.23}
{"ticker":"OMI","date":"2015-07-06","pret":-0.03127,"close":33.36}
{"ticker":"OMI","date":"2015-07-07","pret":0.01083,"close":33.57}
{"ticker":"OMI","date":"2015-07-08","pret":-0.0006,"close":33.24}
{"ticker":"OMI","date":"2015-07-09","pret":0.00686,"close":33.18}
{"ticker":"OMI","date":"2015-07-10","pret":-0.00358,"close":33.76}
{"ticker":"OMI","date":"2015-07-13","pret":0.01422,"close":34.12}
{"ticker":"OMI","date":"2015-07-14","pret":0.00264,"close":34.08}
{"ticker":"OMI","date":"2015-07-15","pret":0.00264,"close":34.24}
{"ticker":"OMI","date":"2015-07-16","pret":0.00642,"close":34.47}
{"ticker":"OMI","date":"2015-07-17","pret":0.00203,"close":34.43}
{"ticker":"OMI","date":"2015-07-20","pret":0.00087,"close":34.43}
{"ticker":"OMI","date":"2015-07-21","pret":-0.0029,"close":34.36}
{"ticker":"OMI","date":"2015-07-22","pret":-0.00408,"close":34.7}
{"ticker":"OMI","date":"2015-07-23","pret":0.0142,"close":34.17}
{"ticker":"OMI","date":"2015-07-24","pret":-0.02065,"close":33.6}
{"ticker":"OMI","date":"2015-07-27","pret":-0.0145,"close":33.96}
{"ticker":"OMI","date":"2015-07-28","pret":0.01127,"close":35.31}
{"ticker":"OMI","date":"2015-07-29","pret":0.04044,"close":34.65}
{"ticker":"OMI","date":"2015-07-30","pret":-0.0206,"close":35.03}
{"ticker":"OMI","date":"2015-07-31","pret":0.01606,"close":35.16}
{"ticker":"OMI","date":"2015-08-03","pret":0.00057,"close":34.87}
{"ticker":"OMI","date":"2015-08-04","pret":-0.00599,"close":34.74}
{"ticker":"OMI","date":"2015-08-05","pret":-0.00258,"close":34.72}
{"ticker":"OMI","date":"2015-08-06","pret":-0.00402,"close":34.62}
{"ticker":"OMI","date":"2015-08-07","pret":-0.00896,"close":34.71}
{"ticker":"OMI","date":"2015-08-10","pret":0.01155,"close":35.05}
{"ticker":"OMI","date":"2015-08-11","pret":0.00172,"close":34.99}
{"ticker":"OMI","date":"2015-08-12","pret":-0.00373,"close":35}
{"ticker":"OMI","date":"2015-08-13","pret":0.00516,"close":34.85}
{"ticker":"OMI","date":"2015-08-14","pret":-0.00603,"close":35.02}
{"ticker":"OMI","date":"2015-08-17","pret":0.00086,"close":35.18}
{"ticker":"OMI","date":"2015-08-18","pret":0.01258,"close":35.24}
{"ticker":"OMI","date":"2015-08-19","pret":-0.00085,"close":35.28}
{"ticker":"OMI","date":"2015-08-20","pret":-0.00427,"close":34.32}
{"ticker":"OMI","date":"2015-08-21","pret":-0.03605,"close":33.55}
{"ticker":"OMI","date":"2015-08-24","pret":-0.04914,"close":32.67}
{"ticker":"OMI","date":"2015-08-25","pret":0.03813,"close":32.44}
{"ticker":"OMI","date":"2015-08-26","pret":-0.01356,"close":33.47}
{"ticker":"OMI","date":"2015-08-27","pret":0.02369,"close":34.2}
{"ticker":"OMI","date":"2015-08-28","pret":0.01324,"close":34}
{"ticker":"OMI","date":"2015-08-31","pret":-0.00763,"close":33.99}
{"ticker":"OMI","date":"2015-09-01","pret":-0.01964,"close":33.26}
{"ticker":"OMI","date":"2015-09-02","pret":0.00868,"close":33.56}
{"ticker":"OMI","date":"2015-09-03","pret":0.00149,"close":33.59}
{"ticker":"OMI","date":"2015-09-04","pret":-0.01317,"close":33.52}
{"ticker":"OMI","date":"2015-09-08","pret":0.02265,"close":34.09}
{"ticker":"OMI","date":"2015-09-09","pret":0.01113,"close":33.68}
{"ticker":"OMI","date":"2015-09-10","pret":-0.02031,"close":33.97}
{"ticker":"OMI","date":"2015-09-11","pret":0.00267,"close":34.08}
{"ticker":"OMI","date":"2015-09-14","pret":0.01209,"close":33.89}
{"ticker":"OMI","date":"2015-09-15","pret":-0.00647,"close":34.39}
{"ticker":"OMI","date":"2015-09-16","pret":0.01318,"close":34.54}
{"ticker":"OMI","date":"2015-09-17","pret":0.0032,"close":34.37}
{"ticker":"OMI","date":"2015-09-18","pret":-0.01344,"close":33.9}
{"ticker":"OMI","date":"2015-09-21","pret":0.00118,"close":33.89}
{"ticker":"OMI","date":"2015-09-22","pret":-0.01569,"close":33.5}
{"ticker":"OMI","date":"2015-09-23","pret":0.00328,"close":33.45}
{"ticker":"OMI","date":"2015-09-24","pret":-0.00956,"close":33.39}
{"ticker":"OMI","date":"2015-09-25","pret":0.00867,"close":32.89}
{"ticker":"OMI","date":"2015-09-28","pret":-0.02379,"close":32.52}
{"ticker":"OMI","date":"2015-09-29","pret":-0.00888,"close":32.51}
{"ticker":"OMI","date":"2015-09-30","pret":0.00766,"close":31.94}
{"ticker":"OMI","date":"2015-10-01","pret":-0.02346,"close":32.62}
{"ticker":"OMI","date":"2015-10-02","pret":0.00933,"close":33.61}
{"ticker":"OMI","date":"2015-10-05","pret":0.0501,"close":34.08}
{"ticker":"OMI","date":"2015-10-06","pret":0.00206,"close":33.62}
{"ticker":"OMI","date":"2015-10-07","pret":-0.00915,"close":34.43}
{"ticker":"OMI","date":"2015-10-08","pret":0.02054,"close":34.34}
{"ticker":"OMI","date":"2015-10-09","pret":-0.00233,"close":34.69}
{"ticker":"OMI","date":"2015-10-12","pret":0.011,"close":34.83}
{"ticker":"OMI","date":"2015-10-13","pret":0.00173,"close":34.5}
{"ticker":"OMI","date":"2015-10-14","pret":-0.00779,"close":34.04}
{"ticker":"OMI","date":"2015-10-15","pret":-0.01283,"close":34.23}
{"ticker":"OMI","date":"2015-10-16","pret":0.00906,"close":34.6}
{"ticker":"OMI","date":"2015-10-19","pret":0.00493,"close":34.66}
{"ticker":"OMI","date":"2015-10-20","pret":0.00289,"close":34.9}
{"ticker":"OMI","date":"2015-10-21","pret":0.00976,"close":34.78}
{"ticker":"OMI","date":"2015-10-22","pret":0.00314,"close":34.56}
{"ticker":"OMI","date":"2015-10-23","pret":-0.00916,"close":35}
{"ticker":"OMI","date":"2015-10-26","pret":0.00745,"close":35.21}
{"ticker":"OMI","date":"2015-10-27","pret":0.00256,"close":35.32}
{"ticker":"OMI","date":"2015-10-28","pret":0.03605,"close":35.6}
{"ticker":"OMI","date":"2015-10-29","pret":-0.02558,"close":35.72}
{"ticker":"OMI","date":"2015-10-30","pret":0.00618,"close":35.85}
{"ticker":"OMI","date":"2015-11-02","pret":0.0103,"close":36.23}
{"ticker":"OMI","date":"2015-11-03","pret":0.00387,"close":36.03}
{"ticker":"OMI","date":"2015-11-04","pret":-0.00249,"close":36.26}
{"ticker":"OMI","date":"2015-11-05","pret":0.00607,"close":36.44}
{"ticker":"OMI","date":"2015-11-06","pret":0.00028,"close":36.42}
{"ticker":"OMI","date":"2015-11-09","pret":-0.00165,"close":36.49}
{"ticker":"OMI","date":"2015-11-10","pret":0.00357,"close":37.02}
{"ticker":"OMI","date":"2015-11-11","pret":0.0201,"close":37.5}
{"ticker":"OMI","date":"2015-11-12","pret":0.00215,"close":36.9}
{"ticker":"OMI","date":"2015-11-13","pret":-0.01269,"close":37.06}
{"ticker":"OMI","date":"2015-11-16","pret":0.00947,"close":37.75}
{"ticker":"OMI","date":"2015-11-17","pret":0.01761,"close":38.05}
{"ticker":"OMI","date":"2015-11-18","pret":0.0058,"close":38.68}
{"ticker":"OMI","date":"2015-11-19","pret":0.01462,"close":38.06}
{"ticker":"OMI","date":"2015-11-20","pret":-0.00911,"close":37.89}
{"ticker":"OMI","date":"2015-11-23","pret":-0.00709,"close":38.22}
{"ticker":"OMI","date":"2015-11-24","pret":-0.00132,"close":38.07}
{"ticker":"OMI","date":"2015-11-25","pret":0.00605,"close":38.57}
{"ticker":"OMI","date":"2015-11-26"}
{"ticker":"OMI","date":"2015-11-27","pret":0.01121,"close":39.02}
{"ticker":"OMI","date":"2015-11-30","pret":0.01594,"close":38.51}
{"ticker":"OMI","date":"2015-12-01","pret":-0.01491,"close":38.78}
{"ticker":"OMI","date":"2015-12-02","pret":0.00233,"close":38.39}
{"ticker":"OMI","date":"2015-12-03","pret":-0.00804,"close":37.55}
{"ticker":"OMI","date":"2015-12-04","pret":-0.0176,"close":37.21}
{"ticker":"OMI","date":"2015-12-07","pret":-0.01468,"close":36.97}
{"ticker":"OMI","date":"2015-12-08","pret":-0.01082,"close":36.59}
{"ticker":"OMI","date":"2015-12-09","pret":-0.00901,"close":36.1}
{"ticker":"OMI","date":"2015-12-10","pret":-0.00826,"close":36.28}
{"ticker":"OMI","date":"2015-12-11","pret":-0.01561,"close":35.43}
{"ticker":"OMI","date":"2015-12-14","pret":-0.00592,"close":35.84}
{"ticker":"OMI","date":"2015-12-15","pret":0.01403,"close":36.24}
{"ticker":"OMI","date":"2015-12-16","pret":0.01439,"close":36.52}
{"ticker":"OMI","date":"2015-12-17"}
{"ticker":"OMI","date":"2015-12-18","pret":-0.00938,"close":35.73}
{"ticker":"OMI","date":"2015-12-21","pret":-0.00445,"close":35.77}
{"ticker":"OMI","date":"2015-12-22","pret":-0.00028,"close":36.02}
{"ticker":"OMI","date":"2015-12-23","pret":0.00694,"close":36.34}
{"ticker":"OMI","date":"2015-12-24","pret":0.00359,"close":36.34}
{"ticker":"OMI","date":"2015-12-28","pret":0.00028,"close":36.75}
{"ticker":"OMI","date":"2015-12-29","pret":0.01911,"close":36.96}
{"ticker":"OMI","date":"2015-12-30","pret":-0.00379,"close":36.86}
{"ticker":"OMI","date":"2015-12-31","pret":-0.0019,"close":35.98}
{"ticker":"OMI","date":"2016-01-04","pret":-0.0329,"close":35.4}
{"ticker":"OMI","date":"2016-01-05","pret":-0.00394,"close":35.33}
{"ticker":"OMN","date":"2015-01-02","pret":-0.01813,"close":8.21}
{"ticker":"OMN","date":"2015-01-05","pret":-0.00122,"close":8.22}
{"ticker":"OMN","date":"2015-01-06","pret":0.00851,"close":7.95}
{"ticker":"OMN","date":"2015-01-07","pret":-0.02575,"close":7.98}
{"ticker":"OMN","date":"2015-01-08","pret":0.00619,"close":7.93}
{"ticker":"OMN","date":"2015-01-09","pret":-0.02754,"close":7.65}
{"ticker":"OMN","date":"2015-01-12","pret":-0.03355,"close":7.68}
{"ticker":"OMN","date":"2015-01-13","pret":0.01692,"close":7.64}
{"ticker":"OMN","date":"2015-01-14","pret":-0.0288,"close":7.63}
{"ticker":"OMN","date":"2015-01-15","pret":0.01842,"close":7.42}
{"ticker":"OMN","date":"2015-01-16","pret":-0.04262,"close":7.47}
{"ticker":"OMN","date":"2015-01-20","pret":0.01887,"close":6.94}
{"ticker":"OMN","date":"2015-01-21","pret":-0.08932,"close":6.92}
{"ticker":"OMN","date":"2015-01-22","pret":0.02166,"close":7.12}
{"ticker":"OMN","date":"2015-01-23","pret":0.01418,"close":6.96}
{"ticker":"OMN","date":"2015-01-26","pret":-0.03439,"close":7.07}
{"ticker":"OMN","date":"2015-01-27","pret":0.01877,"close":7.16}
{"ticker":"OMN","date":"2015-01-28","pret":0.02682,"close":6.94}
{"ticker":"OMN","date":"2015-01-29","pret":-0.03112,"close":7.05}
{"ticker":"OMN","date":"2015-01-30","pret":0.01568,"close":6.86}
{"ticker":"OMN","date":"2015-02-02","pret":-0.02144,"close":7.01}
{"ticker":"OMN","date":"2015-02-03","pret":0.02286,"close":7.31}
{"ticker":"OMN","date":"2015-02-04","pret":0.02648,"close":7.35}
{"ticker":"OMN","date":"2015-02-05","pret":0.01366,"close":7.9}
{"ticker":"OMN","date":"2015-02-06","pret":0.07197,"close":8.02}
{"ticker":"OMN","date":"2015-02-09","pret":0.01379,"close":7.84}
{"ticker":"OMN","date":"2015-02-10","pret":-0.01253,"close":7.81}
{"ticker":"OMN","date":"2015-02-11","pret":-0.02425,"close":7.79}
{"ticker":"OMN","date":"2015-02-12","pret":0.01793,"close":7.98}
{"ticker":"OMN","date":"2015-02-13","pret":0.01511,"close":8.07}
{"ticker":"OMN","date":"2015-02-17","pret":0.00995,"close":7.89}
{"ticker":"OMN","date":"2015-02-18","pret":-0.02888,"close":7.94}
{"ticker":"OMN","date":"2015-02-19","pret":0.00508,"close":7.96}
{"ticker":"OMN","date":"2015-02-20","pret":0.00758,"close":8}
{"ticker":"OMN","date":"2015-02-23","pret":0,"close":8.05}
{"ticker":"OMN","date":"2015-02-24","pret":0.01126,"close":8.02}
{"ticker":"OMN","date":"2015-02-25","pret":-0.00124,"close":8.15}
{"ticker":"OMN","date":"2015-02-26","pret":0.01361,"close":8.16}
{"ticker":"OMN","date":"2015-02-27","pret":-0.00246,"close":7.97}
{"ticker":"OMN","date":"2015-03-02","pret":-0.01865,"close":8.12}
{"ticker":"OMN","date":"2015-03-03","pret":0.01247,"close":8.11}
{"ticker":"OMN","date":"2015-03-04","pret":-0.00124,"close":8.09}
{"ticker":"OMN","date":"2015-03-05","pret":0.00248,"close":7.88}
{"ticker":"OMN","date":"2015-03-06","pret":-0.02506,"close":7.92}
{"ticker":"OMN","date":"2015-03-09","pret":0.01386,"close":7.91}
{"ticker":"OMN","date":"2015-03-10","pret":-0.03438,"close":7.61}
{"ticker":"OMN","date":"2015-03-11","pret":-0.01698,"close":7.66}
{"ticker":"OMN","date":"2015-03-12","pret":0.02086,"close":7.94}
{"ticker":"OMN","date":"2015-03-13","pret":0.02422,"close":7.96}
{"ticker":"OMN","date":"2015-03-16","pret":0.01127,"close":8.04}
{"ticker":"OMN","date":"2015-03-17","pret":-0.00876,"close":8.07}
{"ticker":"OMN","date":"2015-03-18","pret":0.00501,"close":8.18}
{"ticker":"OMN","date":"2015-03-19","pret":0.02225,"close":8.16}
{"ticker":"OMN","date":"2015-03-20","pret":0.00609,"close":8.5}
{"ticker":"OMN","date":"2015-03-23","pret":0.02756,"close":8.4}
{"ticker":"OMN","date":"2015-03-24","pret":-0.00593,"close":8.42}
{"ticker":"OMN","date":"2015-03-25","pret":0.00356,"close":8.24}
{"ticker":"OMN","date":"2015-03-26","pret":-0.02885,"close":8.16}
{"ticker":"OMN","date":"2015-03-27","pret":-0.00857,"close":8.25}
{"ticker":"OMN","date":"2015-03-30","pret":0.0231,"close":8.52}
{"ticker":"OMN","date":"2015-03-31","pret":0.01195,"close":8.53}
{"ticker":"OMN","date":"2015-04-01","pret":0.00946,"close":8.54}
{"ticker":"OMN","date":"2015-04-02","pret":0,"close":8.5}
{"ticker":"OMN","date":"2015-04-06","pret":0,"close":8.49}
{"ticker":"OMN","date":"2015-04-07","pret":-0.00354,"close":8.41}
{"ticker":"OMN","date":"2015-04-08","pret":-0.01907,"close":8.09}
{"ticker":"OMN","date":"2015-04-09","pret":-0.02067,"close":8.03}
{"ticker":"OMN","date":"2015-04-10","pret":-0.00369,"close":7.99}
{"ticker":"OMN","date":"2015-04-13","pret":-0.01366,"close":7.84}
{"ticker":"OMN","date":"2015-04-14","pret":-0.02404,"close":8.01}
{"ticker":"OMN","date":"2015-04-15","pret":0.03151,"close":8.11}
{"ticker":"OMN","date":"2015-04-16","pret":0.00495,"close":8.05}
{"ticker":"OMN","date":"2015-04-17","pret":-0.01367,"close":7.73}
{"ticker":"OMN","date":"2015-04-20","pret":-0.02792,"close":7.96}
{"ticker":"OMN","date":"2015-04-21","pret":0.02416,"close":8.02}
{"ticker":"OMN","date":"2015-04-22","pret":0.00626,"close":8.05}
{"ticker":"OMN","date":"2015-04-23","pret":0.00622,"close":8.33}
{"ticker":"OMN","date":"2015-04-24","pret":0.03893,"close":8.37}
{"ticker":"OMN","date":"2015-04-27","pret":-0.00119,"close":8.17}
{"ticker":"OMN","date":"2015-04-28","pret":-0.02174,"close":8.41}
{"ticker":"OMN","date":"2015-04-29","pret":0.02413,"close":8.31}
{"ticker":"OMN","date":"2015-04-30","pret":-0.02413,"close":7.99}
{"ticker":"OMN","date":"2015-05-01","pret":-0.00858,"close":7.85}
{"ticker":"OMN","date":"2015-05-04","pret":-0.03509,"close":7.94}
{"ticker":"OMN","date":"2015-05-05","pret":0.00636,"close":7.53}
{"ticker":"OMN","date":"2015-05-06","pret":-0.04405,"close":7.46}
{"ticker":"OMN","date":"2015-05-07","pret":-0.01468,"close":7.51}
{"ticker":"OMN","date":"2015-05-08","pret":0.02653,"close":7.51}
{"ticker":"OMN","date":"2015-05-11","pret":-0.00788,"close":7.68}
{"ticker":"OMN","date":"2015-05-12","pret":0.01311,"close":7.44}
{"ticker":"OMN","date":"2015-05-13","pret":-0.02906,"close":7.47}
{"ticker":"OMN","date":"2015-05-14","pret":0.00535,"close":7.65}
{"ticker":"OMN","date":"2015-05-15","pret":0.01587,"close":7.62}
{"ticker":"OMN","date":"2015-05-18","pret":-0.0079,"close":7.7}
{"ticker":"OMN","date":"2015-05-19","pret":0.01183,"close":7.76}
{"ticker":"OMN","date":"2015-05-20","pret":0.01428,"close":7.86}
{"ticker":"OMN","date":"2015-05-21","pret":0.01408,"close":7.85}
{"ticker":"OMN","date":"2015-05-22","pret":-0.00637,"close":7.7}
{"ticker":"OMN","date":"2015-05-26","pret":-0.03117,"close":7.41}
{"ticker":"OMN","date":"2015-05-27","pret":-0.01864,"close":7.64}
{"ticker":"OMN","date":"2015-05-28","pret":0.016,"close":7.52}
{"ticker":"OMN","date":"2015-05-29","pret":-0.00664,"close":7.51}
{"ticker":"OMN","date":"2015-06-01","pret":0.00531,"close":7.55}
{"ticker":"OMN","date":"2015-06-02","pret":-0.01199,"close":7.69}
{"ticker":"OMN","date":"2015-06-03","pret":0.02906,"close":7.86}
{"ticker":"OMN","date":"2015-06-04","pret":0.0026,"close":7.86}
{"ticker":"OMN","date":"2015-06-05","pret":0.01674,"close":7.92}
{"ticker":"OMN","date":"2015-06-08","pret":0.00636,"close":7.89}
{"ticker":"OMN","date":"2015-06-09","pret":0.0038,"close":7.85}
{"ticker":"OMN","date":"2015-06-10","pret":0.00126,"close":8.1}
{"ticker":"OMN","date":"2015-06-11","pret":0.02,"close":8.11}
{"ticker":"OMN","date":"2015-06-12","pret":0.00124,"close":8}
{"ticker":"OMN","date":"2015-06-15","pret":-0.02503,"close":7.98}
{"ticker":"OMN","date":"2015-06-16","pret":0.00632,"close":8.05}
{"ticker":"OMN","date":"2015-06-17","pret":0.01872,"close":7.96}
{"ticker":"OMN","date":"2015-06-18","pret":-0.00496,"close":8.08}
{"ticker":"OMN","date":"2015-06-19","pret":0,"close":8.11}
{"ticker":"OMN","date":"2015-06-22","pret":0.00619,"close":8.07}
{"ticker":"OMN","date":"2015-06-23","pret":0.01227,"close":8.15}
{"ticker":"OMN","date":"2015-06-24","pret":-0.0098,"close":8.12}
{"ticker":"OMN","date":"2015-06-25","pret":0.00614,"close":8.17}
{"ticker":"OMN","date":"2015-06-26","pret":0.00122,"close":8.01}
{"ticker":"OMN","date":"2015-06-29","pret":-0.0323,"close":7.76}
{"ticker":"OMN","date":"2015-06-30","pret":-0.03077,"close":7.49}
{"ticker":"OMN","date":"2015-07-01","pret":-0.01047,"close":7.5}
{"ticker":"OMN","date":"2015-07-02","pret":-0.01458,"close":7.47}
{"ticker":"OMN","date":"2015-07-06","pret":-0.01209,"close":7.41}
{"ticker":"OMN","date":"2015-07-07","pret":0.0027,"close":7.36}
{"ticker":"OMN","date":"2015-07-08","pret":-0.0163,"close":7.2}
{"ticker":"OMN","date":"2015-07-09","pret":-0.00687,"close":7.11}
{"ticker":"OMN","date":"2015-07-10","pret":-0.00553,"close":7.24}
{"ticker":"OMN","date":"2015-07-13","pret":0.00553,"close":7.24}
{"ticker":"OMN","date":"2015-07-14","pret":-0.00692,"close":7.25}
{"ticker":"OMN","date":"2015-07-15","pret":0.00692,"close":7.22}
{"ticker":"OMN","date":"2015-07-16","pret":-0.0097,"close":7.19}
{"ticker":"OMN","date":"2015-07-17","pret":0.00278,"close":7.05}
{"ticker":"OMN","date":"2015-07-20","pret":-0.01681,"close":6.88}
{"ticker":"OMN","date":"2015-07-21","pret":-0.02141,"close":6.91}
{"ticker":"OMN","date":"2015-07-22","pret":0.01005,"close":7.1}
{"ticker":"OMN","date":"2015-07-23","pret":0.00712,"close":6.88}
{"ticker":"OMN","date":"2015-07-24","pret":-0.0317,"close":6.64}
{"ticker":"OMN","date":"2015-07-27","pret":-0.03274,"close":6.57}
{"ticker":"OMN","date":"2015-07-28","pret":-0.00303,"close":6.58}
{"ticker":"OMN","date":"2015-07-29","pret":-0.01375,"close":6.55}
{"ticker":"OMN","date":"2015-07-30","pret":-0.00617,"close":6.48}
{"ticker":"OMN","date":"2015-07-31","pret":0.00924,"close":6.47}
{"ticker":"OMN","date":"2015-08-03","pret":-0.0077,"close":6.45}
{"ticker":"OMN","date":"2015-08-04","pret":0.00154,"close":6.6}
{"ticker":"OMN","date":"2015-08-05","pret":0.0289,"close":6.77}
{"ticker":"OMN","date":"2015-08-06","pret":0.02224,"close":6.74}
{"ticker":"OMN","date":"2015-08-07","pret":-0.02675,"close":6.61}
{"ticker":"OMN","date":"2015-08-10","pret":-0.00453,"close":6.69}
{"ticker":"OMN","date":"2015-08-11","pret":0.00151,"close":6.59}
{"ticker":"OMN","date":"2015-08-12","pret":-0.00606,"close":6.62}
{"ticker":"OMN","date":"2015-08-13","pret":0.01508,"close":6.47}
{"ticker":"OMN","date":"2015-08-14","pret":-0.03814,"close":6.56}
{"ticker":"OMN","date":"2015-08-17","pret":0.01849,"close":6.54}
{"ticker":"OMN","date":"2015-08-18","pret":0,"close":6.4}
{"ticker":"OMN","date":"2015-08-19","pret":-0.0263,"close":6.29}
{"ticker":"OMN","date":"2015-08-20","pret":-0.02379,"close":6.23}
{"ticker":"OMN","date":"2015-08-21","pret":-0.02109,"close":6.32}
{"ticker":"OMN","date":"2015-08-24","pret":0.03067,"close":5.96}
{"ticker":"OMN","date":"2015-08-25","pret":-0.02414,"close":5.79}
{"ticker":"OMN","date":"2015-08-26","pret":-0.05697,"close":5.96}
{"ticker":"OMN","date":"2015-08-27","pret":0.02721,"close":6.12}
{"ticker":"OMN","date":"2015-08-28","pret":0.01664,"close":6.22}
{"ticker":"OMN","date":"2015-08-31","pret":0.01474,"close":6.29}
{"ticker":"OMN","date":"2015-09-01","pret":0,"close":6.02}
{"ticker":"OMN","date":"2015-09-02","pret":-0.00652,"close":6.05}
{"ticker":"OMN","date":"2015-09-03","pret":0,"close":6.06}
{"ticker":"OMN","date":"2015-09-04","pret":-0.01318,"close":5.95}
{"ticker":"OMN","date":"2015-09-08","pret":-0.00833,"close":6.07}
{"ticker":"OMN","date":"2015-09-09","pret":0.0264,"close":5.97}
{"ticker":"OMN","date":"2015-09-10","pret":-0.02306,"close":5.88}
{"ticker":"OMN","date":"2015-09-11","pret":-0.03736,"close":5.72}
{"ticker":"OMN","date":"2015-09-14","pret":-0.01569,"close":5.63}
{"ticker":"OMN","date":"2015-09-15","pret":-0.00883,"close":5.74}
{"ticker":"OMN","date":"2015-09-16","pret":0.02279,"close":5.94}
{"ticker":"OMN","date":"2015-09-17","pret":0.03072,"close":5.97}
{"ticker":"OMN","date":"2015-09-18","pret":-0.01524,"close":5.98}
{"ticker":"OMN","date":"2015-09-21","pret":0.03686,"close":6.1}
{"ticker":"OMN","date":"2015-09-22","pret":-0.00495,"close":6.04}
{"ticker":"OMN","date":"2015-09-23","pret":0.00165,"close":5.7}
{"ticker":"OMN","date":"2015-09-24","pret":-0.07894,"close":5.7}
{"ticker":"OMN","date":"2015-09-25","pret":0.01945,"close":5.36}
{"ticker":"OMN","date":"2015-09-28","pret":-0.06139,"close":5.03}
{"ticker":"OMN","date":"2015-09-29","pret":-0.05159,"close":5.35}
{"ticker":"OMN","date":"2015-09-30","pret":0.06086,"close":5.54}
{"ticker":"OMN","date":"2015-10-01","pret":0.04333,"close":5.71}
{"ticker":"OMN","date":"2015-10-02","pret":0.00353,"close":6}
{"ticker":"OMN","date":"2015-10-05","pret":0.06311,"close":6.26}
{"ticker":"OMN","date":"2015-10-06","pret":0.03731,"close":6.32}
{"ticker":"OMN","date":"2015-10-07","pret":0.0158,"close":6.7}
{"ticker":"OMN","date":"2015-10-08","pret":0.04894,"close":6.59}
{"ticker":"OMN","date":"2015-10-09","pret":-0.009,"close":6.6}
{"ticker":"OMN","date":"2015-10-12","pret":-0.00756,"close":6.66}
{"ticker":"OMN","date":"2015-10-13","pret":0,"close":6.65}
{"ticker":"OMN","date":"2015-10-14","pret":0.00906,"close":6.84}
{"ticker":"OMN","date":"2015-10-15","pret":0.02671,"close":7.1}
{"ticker":"OMN","date":"2015-10-16","pret":0.04579,"close":7.21}
{"ticker":"OMN","date":"2015-10-19","pret":-0.0028,"close":7.18}
{"ticker":"OMN","date":"2015-10-20","pret":0.00559,"close":7.15}
{"ticker":"OMN","date":"2015-10-21","pret":0.00418,"close":7.12}
{"ticker":"OMN","date":"2015-10-22","pret":-0.00418,"close":7.21}
{"ticker":"OMN","date":"2015-10-23","pret":0.01797,"close":7.31}
{"ticker":"OMN","date":"2015-10-26","pret":0.0041,"close":7.18}
{"ticker":"OMN","date":"2015-10-27","pret":-0.02347,"close":7.01}
{"ticker":"OMN","date":"2015-10-28","pret":-0.01548,"close":7.37}
{"ticker":"OMN","date":"2015-10-29","pret":0.02797,"close":7.2}
{"ticker":"OMN","date":"2015-10-30","pret":-0.00831,"close":7.18}
{"ticker":"OMN","date":"2015-11-02","pret":-0.00978,"close":7.19}
{"ticker":"OMN","date":"2015-11-03","pret":0.0028,"close":7.19}
{"ticker":"OMN","date":"2015-11-04","pret":0.00559,"close":7.06}
{"ticker":"OMN","date":"2015-11-05","pret":-0.01544,"close":6.99}
{"ticker":"OMN","date":"2015-11-06","pret":-0.02434,"close":7.18}
{"ticker":"OMN","date":"2015-11-09","pret":0.03838,"close":6.98}
{"ticker":"OMN","date":"2015-11-10","pret":-0.02257,"close":6.96}
{"ticker":"OMN","date":"2015-11-11","pret":-0.00572,"close":6.94}
{"ticker":"OMN","date":"2015-11-12","pret":-0.01591,"close":6.78}
{"ticker":"OMN","date":"2015-11-13","pret":-0.02211,"close":6.94}
{"ticker":"OMN","date":"2015-11-16","pret":0.02937,"close":6.96}
{"ticker":"OMN","date":"2015-11-17","pret":0.01151,"close":6.93}
{"ticker":"OMN","date":"2015-11-18","pret":-0.00718,"close":7.02}
{"ticker":"OMN","date":"2015-11-19","pret":0.00861,"close":7}
{"ticker":"OMN","date":"2015-11-20","pret":0.00712,"close":7.16}
{"ticker":"OMN","date":"2015-11-23","pret":0.00142,"close":7.46}
{"ticker":"OMN","date":"2015-11-24","pret":0.05243,"close":7.48}
{"ticker":"OMN","date":"2015-11-25","pret":0.00402,"close":7.49}
{"ticker":"OMN","date":"2015-11-26"}
{"ticker":"OMN","date":"2015-11-27","pret":-0.01348,"close":7.5}
{"ticker":"OMN","date":"2015-11-30","pret":0.00811,"close":7.52}
{"ticker":"OMN","date":"2015-12-01","pret":0.01337,"close":7.43}
{"ticker":"OMN","date":"2015-12-02","pret":-0.01742,"close":7.25}
{"ticker":"OMN","date":"2015-12-03","pret":-0.02186,"close":7.14}
{"ticker":"OMN","date":"2015-12-04","pret":-0.01671,"close":7.22}
{"ticker":"OMN","date":"2015-12-07","pret":0.0056,"close":6.86}
{"ticker":"OMN","date":"2015-12-08","pret":-0.05601,"close":6.47}
{"ticker":"OMN","date":"2015-12-09","pret":-0.04378,"close":6.39}
{"ticker":"OMN","date":"2015-12-10","pret":-0.01555,"close":6.23}
{"ticker":"OMN","date":"2015-12-11","pret":-0.05146,"close":6.21}
{"ticker":"OMN","date":"2015-12-14","pret":0.02284,"close":6.04}
{"ticker":"OMN","date":"2015-12-15","pret":-0.01954,"close":6.23}
{"ticker":"OMN","date":"2015-12-16","pret":0.03554,"close":6.35}
{"ticker":"OMN","date":"2015-12-17"}
{"ticker":"OMN","date":"2015-12-18","pret":-0.03226,"close":5.99}
{"ticker":"OMN","date":"2015-12-21","pret":-0.01486,"close":6.02}
{"ticker":"OMN","date":"2015-12-22","pret":0.00498,"close":6.09}
{"ticker":"OMN","date":"2015-12-23","pret":0.00988,"close":6.1}
{"ticker":"OMN","date":"2015-12-24","pret":0.00491,"close":6.03}
{"ticker":"OMN","date":"2015-12-28","pret":-0.02477,"close":6.08}
{"ticker":"OMN","date":"2015-12-29","pret":0.02314,"close":6.19}
{"ticker":"OMN","date":"2015-12-30","pret":0.01299,"close":6.19}
{"ticker":"OMN","date":"2015-12-31","pret":-0.00972,"close":6.13}
{"ticker":"OMN","date":"2016-01-04","pret":-0.02306,"close":5.8}
{"ticker":"OMN","date":"2016-01-05","pret":-0.03218,"close":5.87}
{"ticker":"ON","date":"2015-01-02","pret":0.00394,"close":10.2}
{"ticker":"ON","date":"2015-01-05","pret":0,"close":9.93}
{"ticker":"ON","date":"2015-01-06","pret":-0.00789,"close":9.96}
{"ticker":"ON","date":"2015-01-07","pret":-0.00496,"close":10.12}
{"ticker":"ON","date":"2015-01-08","pret":0.01383,"close":10.37}
{"ticker":"ON","date":"2015-01-09","pret":0.01847,"close":10.36}
{"ticker":"ON","date":"2015-01-12","pret":-0.00193,"close":10.39}
{"ticker":"ON","date":"2015-01-13","pret":0.00961,"close":10.08}
{"ticker":"ON","date":"2015-01-14","pret":-0.04698,"close":9.97}
{"ticker":"ON","date":"2015-01-15","pret":0.002,"close":9.68}
{"ticker":"ON","date":"2015-01-16","pret":-0.03356,"close":9.84}
{"ticker":"ON","date":"2015-01-20","pret":0.02351,"close":9.96}
{"ticker":"ON","date":"2015-01-21","pret":0.00403,"close":9.93}
{"ticker":"ON","date":"2015-01-22","pret":0.00301,"close":10.13}
{"ticker":"ON","date":"2015-01-23","pret":0.01196,"close":10.07}
{"ticker":"ON","date":"2015-01-26","pret":-0.00198,"close":10.16}
{"ticker":"ON","date":"2015-01-27","pret":-0.00798,"close":10.03}
{"ticker":"ON","date":"2015-01-28","pret":0.01589,"close":10.1}
{"ticker":"ON","date":"2015-01-29","pret":-0.00296,"close":10.03}
{"ticker":"ON","date":"2015-01-30","pret":-0.01795,"close":10.01}
{"ticker":"ON","date":"2015-02-02","pret":0.00802,"close":9.94}
{"ticker":"ON","date":"2015-02-03","pret":-0.002,"close":10.25}
{"ticker":"ON","date":"2015-02-04","pret":0.01784,"close":10.39}
{"ticker":"ON","date":"2015-02-05","pret":0.0233,"close":10.27}
{"ticker":"ON","date":"2015-02-06","pret":0.01995,"close":11.39}
{"ticker":"ON","date":"2015-02-09","pret":0.05758,"close":11.54}
{"ticker":"ON","date":"2015-02-10","pret":0.02975,"close":11.6}
{"ticker":"ON","date":"2015-02-11","pret":0.00086,"close":11.55}
{"ticker":"ON","date":"2015-02-12","pret":-0.00345,"close":11.61}
{"ticker":"ON","date":"2015-02-13","pret":0.00689,"close":11.94}
{"ticker":"ON","date":"2015-02-17","pret":0.01702,"close":11.99}
{"ticker":"ON","date":"2015-02-18","pret":0.01424,"close":12.16}
{"ticker":"ON","date":"2015-02-19","pret":0.00911,"close":11.91}
{"ticker":"ON","date":"2015-02-20","pret":-0.01495,"close":12.02}
{"ticker":"ON","date":"2015-02-23","pret":-0.00084,"close":12.02}
{"ticker":"ON","date":"2015-02-24","pret":0.00834,"close":12.24}
{"ticker":"ON","date":"2015-02-25","pret":0.01729,"close":12.02}
{"ticker":"ON","date":"2015-02-26","pret":0.00407,"close":12.86}
{"ticker":"ON","date":"2015-02-27","pret":0.0484,"close":12.75}
{"ticker":"ON","date":"2015-03-02","pret":-0.00544,"close":13.16}
{"ticker":"ON","date":"2015-03-03","pret":0.02157,"close":12.87}
{"ticker":"ON","date":"2015-03-04","pret":-0.02704,"close":13.02}
{"ticker":"ON","date":"2015-03-05","pret":0.02092,"close":13.04}
{"ticker":"ON","date":"2015-03-06","pret":-0.00307,"close":12.9}
{"ticker":"ON","date":"2015-03-09","pret":-0.0054,"close":12.9}
{"ticker":"ON","date":"2015-03-10","pret":-0.01167,"close":12.74}
{"ticker":"ON","date":"2015-03-11","pret":-0.00471,"close":12.68}
{"ticker":"ON","date":"2015-03-12","pret":-0.00394,"close":12.66}
{"ticker":"ON","date":"2015-03-13","pret":-0.01191,"close":12.55}
{"ticker":"ON","date":"2015-03-16","pret":0.00558,"close":12.84}
{"ticker":"ON","date":"2015-03-17","pret":0.01576,"close":12.66}
{"ticker":"ON","date":"2015-03-18","pret":-0.01417,"close":12.76}
{"ticker":"ON","date":"2015-03-19","pret":0.00632,"close":12.73}
{"ticker":"ON","date":"2015-03-20","pret":0.01253,"close":12.93}
{"ticker":"ON","date":"2015-03-23","pret":0.00233,"close":12.7}
{"ticker":"ON","date":"2015-03-24","pret":-0.01644,"close":12.38}
{"ticker":"ON","date":"2015-03-25","pret":-0.02235,"close":11.9}
{"ticker":"ON","date":"2015-03-26","pret":-0.05645,"close":11.63}
{"ticker":"ON","date":"2015-03-27","pret":-0.00428,"close":11.8}
{"ticker":"ON","date":"2015-03-30","pret":0.01616,"close":12.13}
{"ticker":"ON","date":"2015-03-31","pret":0.01922,"close":12.11}
{"ticker":"ON","date":"2015-04-01","pret":-0.04834,"close":11.48}
{"ticker":"ON","date":"2015-04-02","pret":-0.00523,"close":11.7}
{"ticker":"ON","date":"2015-04-06","pret":0.00436,"close":11.54}
{"ticker":"ON","date":"2015-04-07","pret":0.00693,"close":11.54}
{"ticker":"ON","date":"2015-04-08","pret":-0.00086,"close":11.52}
{"ticker":"ON","date":"2015-04-09","pret":-0.00781,"close":11.57}
{"ticker":"ON","date":"2015-04-10","pret":0.00608,"close":11.58}
{"ticker":"ON","date":"2015-04-13","pret":-0.00173,"close":11.64}
{"ticker":"ON","date":"2015-04-14","pret":0.01035,"close":11.46}
{"ticker":"ON","date":"2015-04-15","pret":-0.00949,"close":11.94}
{"ticker":"ON","date":"2015-04-16","pret":0.03324,"close":12.37}
{"ticker":"ON","date":"2015-04-17","pret":0.0346,"close":11.84}
{"ticker":"ON","date":"2015-04-20","pret":-0.0388,"close":11.81}
{"ticker":"ON","date":"2015-04-21","pret":0,"close":12.17}
{"ticker":"ON","date":"2015-04-22","pret":0.02904,"close":12.36}
{"ticker":"ON","date":"2015-04-23","pret":-0.03072,"close":12.24}
{"ticker":"ON","date":"2015-04-24","pret":0.03236,"close":11.62}
{"ticker":"ON","date":"2015-04-27","pret":-0.04679,"close":11.59}
{"ticker":"ON","date":"2015-04-28","pret":-0.01118,"close":11.56}
{"ticker":"ON","date":"2015-04-29","pret":-0.00869,"close":11.67}
{"ticker":"ON","date":"2015-04-30","pret":0.01902,"close":11.52}
{"ticker":"ON","date":"2015-05-01","pret":-0.00687,"close":11.81}
{"ticker":"ON","date":"2015-05-04","pret":0.08586,"close":12.5}
{"ticker":"ON","date":"2015-05-05","pret":-0.02645,"close":12.06}
{"ticker":"ON","date":"2015-05-06","pret":-0.01391,"close":12.1}
{"ticker":"ON","date":"2015-05-07","pret":-0.00578,"close":12.09}
{"ticker":"ON","date":"2015-05-08","pret":0.01071,"close":12.3}
{"ticker":"ON","date":"2015-05-11","pret":0.00898,"close":12.43}
{"ticker":"ON","date":"2015-05-12","pret":-0.00081,"close":12.41}
{"ticker":"ON","date":"2015-05-13","pret":0.01613,"close":12.37}
{"ticker":"ON","date":"2015-05-14","pret":-0.00401,"close":12.44}
{"ticker":"ON","date":"2015-05-15","pret":0.01435,"close":12.61}
{"ticker":"ON","date":"2015-05-18","pret":-0.00476,"close":12.81}
{"ticker":"ON","date":"2015-05-19","pret":0.02359,"close":12.77}
{"ticker":"ON","date":"2015-05-20","pret":-0.00858,"close":12.61}
{"ticker":"ON","date":"2015-05-21","pret":-0.01024,"close":12.57}
{"ticker":"ON","date":"2015-05-22","pret":0.00316,"close":12.66}
{"ticker":"ON","date":"2015-05-26","pret":-0.00554,"close":12.46}
{"ticker":"ON","date":"2015-05-27","pret":-0.00877,"close":13.01}
{"ticker":"ON","date":"2015-05-28","pret":0.03694,"close":12.99}
{"ticker":"ON","date":"2015-05-29","pret":0.00385,"close":13.26}
{"ticker":"ON","date":"2015-06-01","pret":0.01828,"close":13.09}
{"ticker":"ON","date":"2015-06-02","pret":-0.01828,"close":12.98}
{"ticker":"ON","date":"2015-06-03","pret":0.03697,"close":13.26}
{"ticker":"ON","date":"2015-06-04","pret":-0.02172,"close":12.88}
{"ticker":"ON","date":"2015-06-05","pret":-0.0253,"close":12.93}
{"ticker":"ON","date":"2015-06-08","pret":0.01004,"close":12.48}
{"ticker":"ON","date":"2015-06-09","pret":-0.03919,"close":12.47}
{"ticker":"ON","date":"2015-06-10","pret":0.00399,"close":12.64}
{"ticker":"ON","date":"2015-06-11","pret":0.0103,"close":12.78}
{"ticker":"ON","date":"2015-06-12","pret":-0.02473,"close":12.39}
{"ticker":"ON","date":"2015-06-15","pret":-0.00811,"close":12.41}
{"ticker":"ON","date":"2015-06-16","pret":0.02334,"close":12.51}
{"ticker":"ON","date":"2015-06-17","pret":-0.00478,"close":12.37}
{"ticker":"ON","date":"2015-06-18","pret":-0.00803,"close":12.59}
{"ticker":"ON","date":"2015-06-19","pret":0.01599,"close":12.51}
{"ticker":"ON","date":"2015-06-22","pret":0.00158,"close":12.55}
{"ticker":"ON","date":"2015-06-23","pret":-0.00476,"close":12.58}
{"ticker":"ON","date":"2015-06-24","pret":-0.00239,"close":12.52}
{"ticker":"ON","date":"2015-06-25","pret":0.00318,"close":12.51}
{"ticker":"ON","date":"2015-06-26","pret":-0.00958,"close":12}
{"ticker":"ON","date":"2015-06-29","pret":-0.04683,"close":11.72}
{"ticker":"ON","date":"2015-06-30","pret":-0.0076,"close":11.69}
{"ticker":"ON","date":"2015-07-01","pret":-0.0034,"close":11.57}
{"ticker":"ON","date":"2015-07-02","pret":-0.01198,"close":11.46}
{"ticker":"ON","date":"2015-07-06","pret":-0.02616,"close":11.26}
{"ticker":"ON","date":"2015-07-07","pret":0,"close":11.35}
{"ticker":"ON","date":"2015-07-08","pret":-0.01066,"close":11.06}
{"ticker":"ON","date":"2015-07-09","pret":-0.00089,"close":10.9}
{"ticker":"ON","date":"2015-07-10","pret":-0.0135,"close":11.34}
{"ticker":"ON","date":"2015-07-13","pret":0.02416,"close":11.17}
{"ticker":"ON","date":"2015-07-14","pret":-0.01425,"close":11.22}
{"ticker":"ON","date":"2015-07-15","pret":0.00804,"close":11.08}
{"ticker":"ON","date":"2015-07-16","pret":-0.03163,"close":10.86}
{"ticker":"ON","date":"2015-07-17","pret":0,"close":10.87}
{"ticker":"ON","date":"2015-07-20","pret":-0.0083,"close":10.74}
{"ticker":"ON","date":"2015-07-21","pret":-0.00837,"close":10.84}
{"ticker":"ON","date":"2015-07-22","pret":-0.02076,"close":10.3}
{"ticker":"ON","date":"2015-07-23","pret":-0.00958,"close":10.53}
{"ticker":"ON","date":"2015-07-24","pret":0.02095,"close":10.31}
{"ticker":"ON","date":"2015-07-27","pret":-0.03941,"close":10.14}
{"ticker":"ON","date":"2015-07-28","pret":0.00294,"close":10.54}
{"ticker":"ON","date":"2015-07-29","pret":0.0308,"close":10.73}
{"ticker":"ON","date":"2015-07-30","pret":0.01318,"close":10.72}
{"ticker":"ON","date":"2015-07-31","pret":-0.00187,"close":10.62}
{"ticker":"ON","date":"2015-08-03","pret":-0.01131,"close":10.34}
{"ticker":"ON","date":"2015-08-04","pret":-0.03668,"close":10.21}
{"ticker":"ON","date":"2015-08-05","pret":0.00978,"close":10.31}
{"ticker":"ON","date":"2015-08-06","pret":-0.01768,"close":10.16}
{"ticker":"ON","date":"2015-08-07","pret":0.00297,"close":10.25}
{"ticker":"ON","date":"2015-08-10","pret":0.00493,"close":10.43}
{"ticker":"ON","date":"2015-08-11","pret":0.01367,"close":10.01}
{"ticker":"ON","date":"2015-08-12","pret":-0.0426,"close":10.1}
{"ticker":"ON","date":"2015-08-13","pret":0.01905,"close":9.87}
{"ticker":"ON","date":"2015-08-14","pret":-0.02922,"close":9.91}
{"ticker":"ON","date":"2015-08-17","pret":0.01421,"close":10.1}
{"ticker":"ON","date":"2015-08-18","pret":0.01202,"close":9.85}
{"ticker":"ON","date":"2015-08-19","pret":-0.01404,"close":9.67}
{"ticker":"ON","date":"2015-08-20","pret":-0.0339,"close":9.27}
{"ticker":"ON","date":"2015-08-21","pret":-0.03943,"close":9.18}
{"ticker":"ON","date":"2015-08-24","pret":-0.07914,"close":8.95}
{"ticker":"ON","date":"2015-08-25","pret":0.09531,"close":8.89}
{"ticker":"ON","date":"2015-08-26","pret":-0.02272,"close":9.44}
{"ticker":"ON","date":"2015-08-27","pret":0.04806,"close":9.79}
{"ticker":"ON","date":"2015-08-28","pret":0.02064,"close":9.88}
{"ticker":"ON","date":"2015-08-31","pret":0.00712,"close":9.56}
{"ticker":"ON","date":"2015-09-01","pret":-0.05955,"close":9.22}
{"ticker":"ON","date":"2015-09-02","pret":0.0213,"close":9.37}
{"ticker":"ON","date":"2015-09-03","pret":-0.00528,"close":9.86}
{"ticker":"ON","date":"2015-09-04","pret":0.02407,"close":9.66}
{"ticker":"ON","date":"2015-09-08","pret":0.03356,"close":10.47}
{"ticker":"ON","date":"2015-09-09","pret":0.04879,"close":10.23}
{"ticker":"ON","date":"2015-09-10","pret":-0.03489,"close":10.14}
{"ticker":"ON","date":"2015-09-11","pret":-0.03513,"close":10.22}
{"ticker":"ON","date":"2015-09-14","pret":0.05078,"close":10.08}
{"ticker":"ON","date":"2015-09-15","pret":-0.01467,"close":10.23}
{"ticker":"ON","date":"2015-09-16","pret":0.00589,"close":10.25}
{"ticker":"ON","date":"2015-09-17","pret":0.00098,"close":10.17}
{"ticker":"ON","date":"2015-09-18","pret":-0.01976,"close":9.92}
{"ticker":"ON","date":"2015-09-21","pret":0.00993,"close":9.78}
{"ticker":"ON","date":"2015-09-22","pret":-0.05275,"close":9.5}
{"ticker":"ON","date":"2015-09-23","pret":-0.00837,"close":9.38}
{"ticker":"ON","date":"2015-09-24","pret":-0.02661,"close":9.26}
{"ticker":"ON","date":"2015-09-25","pret":0.01073,"close":9.33}
{"ticker":"ON","date":"2015-09-28","pret":-0.01831,"close":8.97}
{"ticker":"ON","date":"2015-09-29","pret":-0.02309,"close":9.08}
{"ticker":"ON","date":"2015-09-30","pret":0.0446,"close":9.4}
{"ticker":"ON","date":"2015-10-01","pret":0,"close":9.29}
{"ticker":"ON","date":"2015-10-02","pret":-0.02805,"close":9.53}
{"ticker":"ON","date":"2015-10-05","pret":0.04806,"close":9.83}
{"ticker":"ON","date":"2015-10-06","pret":0.02675,"close":9.89}
{"ticker":"ON","date":"2015-10-07","pret":0.01511,"close":10.28}
{"ticker":"ON","date":"2015-10-08","pret":0.02469,"close":10.3}
{"ticker":"ON","date":"2015-10-09","pret":0.00195,"close":10}
{"ticker":"ON","date":"2015-10-12","pret":-0.02864,"close":9.89}
{"ticker":"ON","date":"2015-10-13","pret":-0.01616,"close":10.03}
{"ticker":"ON","date":"2015-10-14","pret":0.01716,"close":10.74}
{"ticker":"ON","date":"2015-10-15","pret":0.07425,"close":10.6}
{"ticker":"ON","date":"2015-10-16","pret":-0.01687,"close":10.49}
{"ticker":"ON","date":"2015-10-19","pret":-0.00759,"close":10.39}
{"ticker":"ON","date":"2015-10-20","pret":-0.01536,"close":10.56}
{"ticker":"ON","date":"2015-10-21","pret":0.02766,"close":10.3}
{"ticker":"ON","date":"2015-10-22","pret":-0.01135,"close":10.88}
{"ticker":"ON","date":"2015-10-23","pret":0.04557,"close":11.48}
{"ticker":"ON","date":"2015-10-26","pret":0.03484,"close":10.99}
{"ticker":"ON","date":"2015-10-27","pret":-0.04306,"close":10.81}
{"ticker":"ON","date":"2015-10-28","pret":-0.00644,"close":11.03}
{"ticker":"ON","date":"2015-10-29","pret":-0.013,"close":10.28}
{"ticker":"ON","date":"2015-10-30","pret":0.03038,"close":11}
{"ticker":"ON","date":"2015-11-02","pret":-0.00546,"close":11.18}
{"ticker":"ON","date":"2015-11-03","pret":0.01088,"close":11.21}
{"ticker":"ON","date":"2015-11-04","pret":0.01787,"close":11.54}
{"ticker":"ON","date":"2015-11-05","pret":0.01843,"close":11.28}
{"ticker":"ON","date":"2015-11-06","pret":-0.0202,"close":11.6}
{"ticker":"ON","date":"2015-11-09","pret":0.02627,"close":11.5}
{"ticker":"ON","date":"2015-11-10","pret":-0.01744,"close":11.22}
{"ticker":"ON","date":"2015-11-11","pret":-0.00706,"close":11.22}
{"ticker":"ON","date":"2015-11-12","pret":-0.01517,"close":10.85}
{"ticker":"ON","date":"2015-11-13","pret":-0.0255,"close":10.72}
{"ticker":"ON","date":"2015-11-16","pret":-0.01206,"close":10.67}
{"ticker":"ON","date":"2015-11-17","pret":-0.00093,"close":10.74}
{"ticker":"ON","date":"2015-11-18","pret":-0.0294,"close":9.89}
{"ticker":"ON","date":"2015-11-19","pret":-0.01846,"close":10.1}
{"ticker":"ON","date":"2015-11-20","pret":0,"close":10.16}
{"ticker":"ON","date":"2015-11-23","pret":-0.00689,"close":10.15}
{"ticker":"ON","date":"2015-11-24","pret":0.00099,"close":10.35}
{"ticker":"ON","date":"2015-11-25","pret":0.0205,"close":10.46}
{"ticker":"ON","date":"2015-11-26"}
{"ticker":"ON","date":"2015-11-27","pret":0.01057,"close":10.73}
{"ticker":"ON","date":"2015-11-30","pret":0.02548,"close":10.96}
{"ticker":"ON","date":"2015-12-01","pret":0.02576,"close":11.27}
{"ticker":"ON","date":"2015-12-02","pret":0.02688,"close":11.33}
{"ticker":"ON","date":"2015-12-03","pret":0.00968,"close":11.08}
{"ticker":"ON","date":"2015-12-04","pret":-0.03203,"close":11.37}
{"ticker":"ON","date":"2015-12-07","pret":0.01881,"close":11.24}
{"ticker":"ON","date":"2015-12-08","pret":-0.06982,"close":10.46}
{"ticker":"ON","date":"2015-12-09","pret":-0.00477,"close":10.12}
{"ticker":"ON","date":"2015-12-10","pret":-0.03304,"close":10.15}
{"ticker":"ON","date":"2015-12-11","pret":-0.01996,"close":9.9}
{"ticker":"ON","date":"2015-12-14","pret":0.03077,"close":10.11}
{"ticker":"ON","date":"2015-12-15","pret":-0.00982,"close":10.27}
{"ticker":"ON","date":"2015-12-16","pret":0.01858,"close":10.32}
{"ticker":"ON","date":"2015-12-17"}
{"ticker":"ON","date":"2015-12-18","pret":-0.03752,"close":10.01}
{"ticker":"ON","date":"2015-12-21","pret":0.01795,"close":10.09}
{"ticker":"ON","date":"2015-12-22","pret":-0.00099,"close":10.07}
{"ticker":"ON","date":"2015-12-23","pret":-0.00496,"close":10.09}
{"ticker":"ON","date":"2015-12-24","pret":0.00792,"close":10.14}
{"ticker":"ON","date":"2015-12-28","pret":-0.00395,"close":10}
{"ticker":"ON","date":"2015-12-29","pret":-0.00496,"close":10.11}
{"ticker":"ON","date":"2015-12-30","pret":0.0099,"close":9.95}
{"ticker":"ON","date":"2015-12-31","pret":-0.0189,"close":9.8}
{"ticker":"ON","date":"2016-01-04","pret":-0.03162,"close":9.7}
{"ticker":"ON","date":"2016-01-05","pret":0.01746,"close":9.68}
{"ticker":"ONB","date":"2015-01-02","pret":-0.00532,"close":14.63}
{"ticker":"ONB","date":"2015-01-05","pret":-0.03321,"close":14.27}
{"ticker":"ONB","date":"2015-01-06","pret":-0.01668,"close":13.99}
{"ticker":"ONB","date":"2015-01-07","pret":-0.00986,"close":14.02}
{"ticker":"ONB","date":"2015-01-08","pret":-0.00071,"close":14.44}
{"ticker":"ONB","date":"2015-01-09","pret":0.0231,"close":14.08}
{"ticker":"ONB","date":"2015-01-12","pret":-0.02807,"close":13.87}
{"ticker":"ONB","date":"2015-01-13","pret":-0.00714,"close":13.84}
{"ticker":"ONB","date":"2015-01-14","pret":-0.02394,"close":13.71}
{"ticker":"ONB","date":"2015-01-15","pret":0.00659,"close":13.57}
{"ticker":"ONB","date":"2015-01-16","pret":-0.01396,"close":13.86}
{"ticker":"ONB","date":"2015-01-20","pret":0.02844,"close":13.64}
{"ticker":"ONB","date":"2015-01-21","pret":-0.01887,"close":13.5}
{"ticker":"ONB","date":"2015-01-22","pret":-0.01105,"close":14.14}
{"ticker":"ONB","date":"2015-01-23","pret":0.04632,"close":13.85}
{"ticker":"ONB","date":"2015-01-26","pret":-0.02362,"close":13.93}
{"ticker":"ONB","date":"2015-01-27","pret":-0.00581,"close":13.73}
{"ticker":"ONB","date":"2015-01-28","pret":0.0087,"close":13.29}
{"ticker":"ONB","date":"2015-01-29","pret":-0.03827,"close":13.57}
{"ticker":"ONB","date":"2015-01-30","pret":0.01489,"close":13.41}
{"ticker":"ONB","date":"2015-02-02","pret":-0.0179,"close":13.38}
{"ticker":"ONB","date":"2015-02-03","pret":-0.01822,"close":13.47}
{"ticker":"ONB","date":"2015-02-04","pret":0.02572,"close":13.36}
{"ticker":"ONB","date":"2015-02-05","pret":-0.0015,"close":13.74}
{"ticker":"ONB","date":"2015-02-06","pret":0.0331,"close":13.93}
{"ticker":"ONB","date":"2015-02-09","pret":0,"close":13.69}
{"ticker":"ONB","date":"2015-02-10","pret":0,"close":13.81}
{"ticker":"ONB","date":"2015-02-11","pret":-0.00362,"close":13.77}
{"ticker":"ONB","date":"2015-02-12","pret":0.00507,"close":14.13}
{"ticker":"ONB","date":"2015-02-13","pret":0.02074,"close":14.06}
{"ticker":"ONB","date":"2015-02-17","pret":-0.0071,"close":14.18}
{"ticker":"ONB","date":"2015-02-18","pret":0.00639,"close":13.85}
{"ticker":"ONB","date":"2015-02-19","pret":-0.02437,"close":13.93}
{"ticker":"ONB","date":"2015-02-20","pret":0.01011,"close":14.03}
{"ticker":"ONB","date":"2015-02-23","pret":0.00215,"close":14.06}
{"ticker":"ONB","date":"2015-02-24","pret":0.00785,"close":14.21}
{"ticker":"ONB","date":"2015-02-25","pret":0.00991,"close":14.09}
{"ticker":"ONB","date":"2015-02-26","pret":-0.01633,"close":14.1}
{"ticker":"ONB","date":"2015-02-27","pret":0.00855,"close":14.09}
{"ticker":"ONB","date":"2015-03-02","pret":0.00142,"close":14.15}
{"ticker":"ONB","date":"2015-03-03","pret":-0.00284,"close":14.03}
{"ticker":"ONB","date":"2015-03-04","pret":-0.01,"close":13.93}
{"ticker":"ONB","date":"2015-03-05","pret":0,"close":13.86}
{"ticker":"ONB","date":"2015-03-06","pret":-0.00793,"close":13.94}
{"ticker":"ONB","date":"2015-03-09","pret":0.01223,"close":14.1}
{"ticker":"ONB","date":"2015-03-10","pret":0.00072,"close":13.79}
{"ticker":"ONB","date":"2015-03-11","pret":-0.01511,"close":13.89}
{"ticker":"ONB","date":"2015-03-12","pret":0.01511,"close":14.33}
{"ticker":"ONB","date":"2015-03-13","pret":0.024,"close":14.2}
{"ticker":"ONB","date":"2015-03-16","pret":-0.0007,"close":14.27}
{"ticker":"ONB","date":"2015-03-17","pret":-0.00911,"close":14.39}
{"ticker":"ONB","date":"2015-03-18","pret":0.00981,"close":14.14}
{"ticker":"ONB","date":"2015-03-19","pret":-0.01617,"close":14.14}
{"ticker":"ONB","date":"2015-03-20","pret":0.00706,"close":14.35}
{"ticker":"ONB","date":"2015-03-23","pret":0.0112,"close":14.17}
{"ticker":"ONB","date":"2015-03-24","pret":-0.0119,"close":14.13}
{"ticker":"ONB","date":"2015-03-25","pret":-0.00565,"close":13.88}
{"ticker":"ONB","date":"2015-03-26","pret":-0.01786,"close":14.03}
{"ticker":"ONB","date":"2015-03-27","pret":0.00933,"close":14.01}
{"ticker":"ONB","date":"2015-03-30","pret":0.00641,"close":14.21}
{"ticker":"ONB","date":"2015-03-31","pret":0.00213,"close":14.19}
{"ticker":"ONB","date":"2015-04-01","pret":0,"close":14.22}
{"ticker":"ONB","date":"2015-04-02","pret":0.00565,"close":14.19}
{"ticker":"ONB","date":"2015-04-06","pret":-0.0092,"close":14.04}
{"ticker":"ONB","date":"2015-04-07","pret":-0.00213,"close":14.1}
{"ticker":"ONB","date":"2015-04-08","pret":0.00284,"close":14.11}
{"ticker":"ONB","date":"2015-04-09","pret":0,"close":14.08}
{"ticker":"ONB","date":"2015-04-10","pret":0.00284,"close":14.07}
{"ticker":"ONB","date":"2015-04-13","pret":-0.00213,"close":14.21}
{"ticker":"ONB","date":"2015-04-14","pret":0.00496,"close":14.07}
{"ticker":"ONB","date":"2015-04-15","pret":-0.00638,"close":14.34}
{"ticker":"ONB","date":"2015-04-16","pret":0.01691,"close":14.31}
{"ticker":"ONB","date":"2015-04-17","pret":-0.00631,"close":13.96}
{"ticker":"ONB","date":"2015-04-20","pret":-0.01559,"close":14.15}
{"ticker":"ONB","date":"2015-04-21","pret":0.01559,"close":14.09}
{"ticker":"ONB","date":"2015-04-22","pret":-0.00989,"close":14.26}
{"ticker":"ONB","date":"2015-04-23","pret":0.00989,"close":14.21}
{"ticker":"ONB","date":"2015-04-24","pret":-0.00282,"close":14.26}
{"ticker":"ONB","date":"2015-04-27","pret":-0.00424,"close":13.46}
{"ticker":"ONB","date":"2015-04-28","pret":-0.05085,"close":13.59}
{"ticker":"ONB","date":"2015-04-29","pret":0.00223,"close":13.78}
{"ticker":"ONB","date":"2015-04-30","pret":0.02279,"close":13.66}
{"ticker":"ONB","date":"2015-05-01","pret":-0.0051,"close":13.48}
{"ticker":"ONB","date":"2015-05-04","pret":-0.01472,"close":13.6}
{"ticker":"ONB","date":"2015-05-05","pret":0.0037,"close":13.53}
{"ticker":"ONB","date":"2015-05-06","pret":0.00295,"close":13.71}
{"ticker":"ONB","date":"2015-05-07","pret":0.00441,"close":13.67}
{"ticker":"ONB","date":"2015-05-08","pret":0.00585,"close":13.73}
{"ticker":"ONB","date":"2015-05-11","pret":0.00291,"close":13.85}
{"ticker":"ONB","date":"2015-05-12","pret":0.00218,"close":13.92}
{"ticker":"ONB","date":"2015-05-13","pret":0.0101,"close":13.9}
{"ticker":"ONB","date":"2015-05-14","pret":0,"close":13.88}
{"ticker":"ONB","date":"2015-05-15","pret":-0.00648,"close":13.68}
{"ticker":"ONB","date":"2015-05-18","pret":-0.0109,"close":14}
{"ticker":"ONB","date":"2015-05-19","pret":0.02596,"close":14.07}
{"ticker":"ONB","date":"2015-05-20","pret":0.00355,"close":14.02}
{"ticker":"ONB","date":"2015-05-21","pret":-0.00426,"close":13.98}
{"ticker":"ONB","date":"2015-05-22","pret":-0.005,"close":13.81}
{"ticker":"ONB","date":"2015-05-26","pret":-0.01587,"close":13.67}
{"ticker":"ONB","date":"2015-05-27","pret":-0.00291,"close":13.86}
{"ticker":"ONB","date":"2015-05-28","pret":-0.00073,"close":13.8}
{"ticker":"ONB","date":"2015-05-29","pret":0.00364,"close":13.61}
{"ticker":"ONB","date":"2015-06-01","pret":-0.00657,"close":13.55}
{"ticker":"ONB","date":"2015-06-02","pret":-0.00808,"close":13.79}
{"ticker":"ONB","date":"2015-06-03","pret":0.02478,"close":14}
{"ticker":"ONB","date":"2015-06-04","pret":0.00144,"close":13.86}
{"ticker":"ONB","date":"2015-06-05","pret":0.0043,"close":14.18}
{"ticker":"ONB","date":"2015-06-08","pret":0.01562,"close":14.06}
{"ticker":"ONB","date":"2015-06-09","pret":-0.00707,"close":14.21}
{"ticker":"ONB","date":"2015-06-10","pret":0.01689,"close":14.42}
{"ticker":"ONB","date":"2015-06-11","pret":0.00695,"close":14.43}
{"ticker":"ONB","date":"2015-06-12","pret":-0.00486,"close":14.44}
{"ticker":"ONB","date":"2015-06-15","pret":0.00348,"close":14.43}
{"ticker":"ONB","date":"2015-06-16","pret":-0.00348,"close":14.62}
{"ticker":"ONB","date":"2015-06-17","pret":0.02204,"close":14.28}
{"ticker":"ONB","date":"2015-06-18","pret":-0.02413,"close":14.36}
{"ticker":"ONB","date":"2015-06-19","pret":-0.0014,"close":14.44}
{"ticker":"ONB","date":"2015-06-22","pret":0.01801,"close":14.63}
{"ticker":"ONB","date":"2015-06-23","pret":0.00616,"close":14.8}
{"ticker":"ONB","date":"2015-06-24","pret":0.0095,"close":14.71}
{"ticker":"ONB","date":"2015-06-25","pret":0,"close":14.79}
{"ticker":"ONB","date":"2015-06-26","pret":0.00337,"close":14.84}
{"ticker":"ONB","date":"2015-06-29","pret":-0.00608,"close":14.45}
{"ticker":"ONB","date":"2015-06-30","pret":-0.01364,"close":14.46}
{"ticker":"ONB","date":"2015-07-01","pret":0.00274,"close":14.64}
{"ticker":"ONB","date":"2015-07-02","pret":0.00274,"close":14.3}
{"ticker":"ONB","date":"2015-07-06","pret":-0.0284,"close":14.43}
{"ticker":"ONB","date":"2015-07-07","pret":0.01188,"close":14.17}
{"ticker":"ONB","date":"2015-07-08","pret":-0.02176,"close":14.15}
{"ticker":"ONB","date":"2015-07-09","pret":0.01479,"close":14.33}
{"ticker":"ONB","date":"2015-07-10","pret":0.0132,"close":14.49}
{"ticker":"ONB","date":"2015-07-13","pret":0.00482,"close":14.72}
{"ticker":"ONB","date":"2015-07-14","pret":0.00343,"close":14.76}
{"ticker":"ONB","date":"2015-07-15","pret":0.01292,"close":14.75}
{"ticker":"ONB","date":"2015-07-16","pret":0.0074,"close":14.8}
{"ticker":"ONB","date":"2015-07-17","pret":-0.0074,"close":14.6}
{"ticker":"ONB","date":"2015-07-20","pret":-0.01361,"close":14.63}
{"ticker":"ONB","date":"2015-07-21","pret":0.00274,"close":14.51}
{"ticker":"ONB","date":"2015-07-22","pret":-0.0103,"close":14.59}
{"ticker":"ONB","date":"2015-07-23","pret":0.01166,"close":14.39}
{"ticker":"ONB","date":"2015-07-24","pret":-0.02347,"close":14.28}
{"ticker":"ONB","date":"2015-07-27","pret":-0.0021,"close":14.3}
{"ticker":"ONB","date":"2015-07-28","pret":0.01459,"close":14.38}
{"ticker":"ONB","date":"2015-07-29","pret":-0.0111,"close":14.33}
{"ticker":"ONB","date":"2015-07-30","pret":-0.0014,"close":14.4}
{"ticker":"ONB","date":"2015-07-31","pret":0.00626,"close":14.39}
{"ticker":"ONB","date":"2015-08-03","pret":-0.00417,"close":14.44}
{"ticker":"ONB","date":"2015-08-04","pret":0.01453,"close":14.6}
{"ticker":"ONB","date":"2015-08-05","pret":0.00753,"close":14.83}
{"ticker":"ONB","date":"2015-08-06","pret":0.01017,"close":14.7}
{"ticker":"ONB","date":"2015-08-07","pret":-0.01222,"close":14.64}
{"ticker":"ONB","date":"2015-08-10","pret":0.00273,"close":14.84}
{"ticker":"ONB","date":"2015-08-11","pret":-0.00068,"close":14.58}
{"ticker":"ONB","date":"2015-08-12","pret":-0.00959,"close":14.34}
{"ticker":"ONB","date":"2015-08-13","pret":-0.00899,"close":14.4}
{"ticker":"ONB","date":"2015-08-14","pret":-0.00418,"close":14.76}
{"ticker":"ONB","date":"2015-08-17","pret":0.0207,"close":14.76}
{"ticker":"ONB","date":"2015-08-18","pret":0.00749,"close":14.74}
{"ticker":"ONB","date":"2015-08-19","pret":-0.00885,"close":14.5}
{"ticker":"ONB","date":"2015-08-20","pret":-0.01725,"close":14.21}
{"ticker":"ONB","date":"2015-08-21","pret":-0.0383,"close":14.14}
{"ticker":"ONB","date":"2015-08-24","pret":-0.01898,"close":13.47}
{"ticker":"ONB","date":"2015-08-25","pret":0.02115,"close":13.26}
{"ticker":"ONB","date":"2015-08-26","pret":-0.02041,"close":13.73}
{"ticker":"ONB","date":"2015-08-27","pret":0.01462,"close":13.79}
{"ticker":"ONB","date":"2015-08-28","pret":-0.01315,"close":13.69}
{"ticker":"ONB","date":"2015-08-31","pret":0.00147,"close":13.8}
{"ticker":"ONB","date":"2015-09-01","pret":-0.00294,"close":13.3}
{"ticker":"ONB","date":"2015-09-02","pret":-0.00888,"close":13.49}
{"ticker":"ONB","date":"2015-09-03","pret":0.00371,"close":13.56}
{"ticker":"ONB","date":"2015-09-04","pret":-0.00967,"close":13.52}
{"ticker":"ONB","date":"2015-09-08","pret":0.0229,"close":13.89}
{"ticker":"ONB","date":"2015-09-09","pret":0.02667,"close":13.84}
{"ticker":"ONB","date":"2015-09-10","pret":-0.01794,"close":13.98}
{"ticker":"ONB","date":"2015-09-11","pret":0.00506,"close":13.94}
{"ticker":"ONB","date":"2015-09-14","pret":0.00431,"close":13.9}
{"ticker":"ONB","date":"2015-09-15","pret":0.00072,"close":14.17}
{"ticker":"ONB","date":"2015-09-16","pret":0.01776,"close":14.2}
{"ticker":"ONB","date":"2015-09-17","pret":0,"close":13.83}
{"ticker":"ONB","date":"2015-09-18","pret":-0.0417,"close":13.46}
{"ticker":"ONB","date":"2015-09-21","pret":-0.0022,"close":13.66}
{"ticker":"ONB","date":"2015-09-22","pret":-0.00739,"close":13.55}
{"ticker":"ONB","date":"2015-09-23","pret":0.00739,"close":13.65}
{"ticker":"ONB","date":"2015-09-24","pret":-0.00516,"close":13.7}
{"ticker":"ONB","date":"2015-09-25","pret":0.027,"close":13.89}
{"ticker":"ONB","date":"2015-09-28","pret":-0.00578,"close":13.71}
{"ticker":"ONB","date":"2015-09-29","pret":-0.00873,"close":13.74}
{"ticker":"ONB","date":"2015-09-30","pret":0.0145,"close":13.93}
{"ticker":"ONB","date":"2015-10-01","pret":-0.00072,"close":13.8}
{"ticker":"ONB","date":"2015-10-02","pret":-0.03073,"close":13.44}
{"ticker":"ONB","date":"2015-10-05","pret":0.00445,"close":13.79}
{"ticker":"ONB","date":"2015-10-06","pret":0.01396,"close":13.68}
{"ticker":"ONB","date":"2015-10-07","pret":0.00509,"close":13.85}
{"ticker":"ONB","date":"2015-10-08","pret":0.00723,"close":13.98}
{"ticker":"ONB","date":"2015-10-09","pret":0.01004,"close":13.82}
{"ticker":"ONB","date":"2015-10-12","pret":-0.01727,"close":14.06}
{"ticker":"ONB","date":"2015-10-13","pret":0.01798,"close":13.95}
{"ticker":"ONB","date":"2015-10-14","pret":-0.00859,"close":13.42}
{"ticker":"ONB","date":"2015-10-15","pret":-0.02918,"close":13.78}
{"ticker":"ONB","date":"2015-10-16","pret":0.01979,"close":13.72}
{"ticker":"ONB","date":"2015-10-19","pret":-0.01094,"close":13.69}
{"ticker":"ONB","date":"2015-10-20","pret":0.00877,"close":13.88}
{"ticker":"ONB","date":"2015-10-21","pret":0.01444,"close":13.91}
{"ticker":"ONB","date":"2015-10-22","pret":0,"close":14.07}
{"ticker":"ONB","date":"2015-10-23","pret":0.02058,"close":14.25}
{"ticker":"ONB","date":"2015-10-26","pret":0.01117,"close":13.78}
{"ticker":"ONB","date":"2015-10-27","pret":-0.04983,"close":13.8}
{"ticker":"ONB","date":"2015-10-28","pret":0.00364,"close":14.5}
{"ticker":"ONB","date":"2015-10-29","pret":0.0538,"close":14.43}
{"ticker":"ONB","date":"2015-10-30","pret":-0.01039,"close":14}
{"ticker":"ONB","date":"2015-11-02","pret":-0.01969,"close":14.33}
{"ticker":"ONB","date":"2015-11-03","pret":0.0169,"close":14.31}
{"ticker":"ONB","date":"2015-11-04","pret":0.00209,"close":14.36}
{"ticker":"ONB","date":"2015-11-05","pret":0.00487,"close":14.54}
{"ticker":"ONB","date":"2015-11-06","pret":0.01787,"close":14.94}
{"ticker":"ONB","date":"2015-11-09","pret":0.02156,"close":14.8}
{"ticker":"ONB","date":"2015-11-10","pret":-0.01816,"close":14.84}
{"ticker":"ONB","date":"2015-11-11","pret":0.01148,"close":14.79}
{"ticker":"ONB","date":"2015-11-12","pret":-0.01488,"close":14.42}
{"ticker":"ONB","date":"2015-11-13","pret":-0.02413,"close":14.29}
{"ticker":"ONB","date":"2015-11-16","pret":-0.007,"close":14.52}
{"ticker":"ONB","date":"2015-11-17","pret":0.02224,"close":14.68}
{"ticker":"ONB","date":"2015-11-18","pret":0.00617,"close":14.84}
{"ticker":"ONB","date":"2015-11-19","pret":0.01559,"close":14.77}
{"ticker":"ONB","date":"2015-11-20","pret":0.00336,"close":14.82}
{"ticker":"ONB","date":"2015-11-23","pret":-0.00808,"close":14.82}
{"ticker":"ONB","date":"2015-11-24","pret":-0.00678,"close":14.87}
{"ticker":"ONB","date":"2015-11-25","pret":0.01217,"close":14.85}
{"ticker":"ONB","date":"2015-11-26"}
{"ticker":"ONB","date":"2015-11-27","pret":-0.0081,"close":14.78}
{"ticker":"ONB","date":"2015-11-30","pret":0.00608,"close":14.75}
{"ticker":"ONB","date":"2015-12-01","pret":-0.00067,"close":14.78}
{"ticker":"ONB","date":"2015-12-02","pret":0.00067,"close":14.54}
{"ticker":"ONB","date":"2015-12-03","pret":-0.01151,"close":14.33}
{"ticker":"ONB","date":"2015-12-04","pret":-0.02204,"close":14.56}
{"ticker":"ONB","date":"2015-12-07","pret":0.01452,"close":14.2}
{"ticker":"ONB","date":"2015-12-08","pret":-0.03279,"close":13.96}
{"ticker":"ONB","date":"2015-12-09","pret":-0.01285,"close":13.79}
{"ticker":"ONB","date":"2015-12-10","pret":-0.01229,"close":13.82}
{"ticker":"ONB","date":"2015-12-11","pret":-0.01244,"close":13.59}
{"ticker":"ONB","date":"2015-12-14","pret":0.00147,"close":13.57}
{"ticker":"ONB","date":"2015-12-15","pret":0.01097,"close":13.8}
{"ticker":"ONB","date":"2015-12-16","pret":0.01157,"close":13.91}
{"ticker":"ONB","date":"2015-12-17"}
{"ticker":"ONB","date":"2015-12-18","pret":-0.01887,"close":13.53}
{"ticker":"ONB","date":"2015-12-21","pret":-0.00294,"close":13.61}
{"ticker":"ONB","date":"2015-12-22","pret":0.00367,"close":13.66}
{"ticker":"ONB","date":"2015-12-23","pret":0.00292,"close":13.79}
{"ticker":"ONB","date":"2015-12-24","pret":0.008,"close":13.86}
{"ticker":"ONB","date":"2015-12-28","pret":0.00289,"close":13.82}
{"ticker":"ONB","date":"2015-12-29","pret":0.00791,"close":13.93}
{"ticker":"ONB","date":"2015-12-30","pret":0.00072,"close":13.73}
{"ticker":"ONB","date":"2015-12-31","pret":-0.02317,"close":13.56}
{"ticker":"ONB","date":"2016-01-04","pret":-0.02222,"close":13.14}
{"ticker":"ONB","date":"2016-01-05","pret":-0.0113,"close":13.18}
{"ticker":"ONCE","date":"2015-01-02"}
{"ticker":"ONCE","date":"2015-01-05"}
{"ticker":"ONCE","date":"2015-01-06"}
{"ticker":"ONCE","date":"2015-01-07"}
{"ticker":"ONCE","date":"2015-01-08"}
{"ticker":"ONCE","date":"2015-01-09"}
{"ticker":"ONCE","date":"2015-01-12"}
{"ticker":"ONCE","date":"2015-01-13"}
{"ticker":"ONCE","date":"2015-01-14"}
{"ticker":"ONCE","date":"2015-01-15"}
{"ticker":"ONCE","date":"2015-01-16"}
{"ticker":"ONCE","date":"2015-01-20"}
{"ticker":"ONCE","date":"2015-01-21"}
{"ticker":"ONCE","date":"2015-01-22"}
{"ticker":"ONCE","date":"2015-01-23"}
{"ticker":"ONCE","date":"2015-01-26"}
{"ticker":"ONCE","date":"2015-01-27"}
{"ticker":"ONCE","date":"2015-01-28"}
{"ticker":"ONCE","date":"2015-01-29"}
{"ticker":"ONCE","date":"2015-01-30"}
{"ticker":"ONCE","date":"2015-02-02","pret":0.05353,"close":46}
{"ticker":"ONCE","date":"2015-02-03","pret":-0.03182,"close":45.98}
{"ticker":"ONCE","date":"2015-02-04","pret":-0.01288,"close":43.21}
{"ticker":"ONCE","date":"2015-02-05","pret":-0.06304,"close":42.55}
{"ticker":"ONCE","date":"2015-02-06","pret":0.00793,"close":44.84}
{"ticker":"ONCE","date":"2015-02-09","pret":0.04407,"close":45.77}
{"ticker":"ONCE","date":"2015-02-10","pret":0.02328,"close":46.29}
{"ticker":"ONCE","date":"2015-02-11","pret":0.00951,"close":47.86}
{"ticker":"ONCE","date":"2015-02-12","pret":0.02925,"close":46.18}
{"ticker":"ONCE","date":"2015-02-13","pret":-0.04267,"close":46.25}
{"ticker":"ONCE","date":"2015-02-17","pret":0.02433,"close":45.91}
{"ticker":"ONCE","date":"2015-02-18","pret":-0.02172,"close":46}
{"ticker":"ONCE","date":"2015-02-19","pret":0.03734,"close":47.8}
{"ticker":"ONCE","date":"2015-02-20","pret":-0.00905,"close":51.44}
{"ticker":"ONCE","date":"2015-02-23","pret":0.10388,"close":56.68}
{"ticker":"ONCE","date":"2015-02-24","pret":0.12584,"close":57.89}
{"ticker":"ONCE","date":"2015-02-25","pret":-0.03887,"close":55.34}
{"ticker":"ONCE","date":"2015-02-26","pret":0.00904,"close":60.25}
{"ticker":"ONCE","date":"2015-02-27","pret":0.05406,"close":57.59}
{"ticker":"ONCE","date":"2015-03-02","pret":-0.05043,"close":58.99}
{"ticker":"ONCE","date":"2015-03-03","pret":0.01692,"close":55}
{"ticker":"ONCE","date":"2015-03-04","pret":-0.0735,"close":54.53}
{"ticker":"ONCE","date":"2015-03-05","pret":0.00219,"close":57.53}
{"ticker":"ONCE","date":"2015-03-06","pret":0.05611,"close":58.01}
{"ticker":"ONCE","date":"2015-03-09","pret":-0.00899,"close":60.28}
{"ticker":"ONCE","date":"2015-03-10","pret":0.02775,"close":60.34}
{"ticker":"ONCE","date":"2015-03-11","pret":0.01259,"close":59.1}
{"ticker":"ONCE","date":"2015-03-12","pret":-0.01259,"close":61.14}
{"ticker":"ONCE","date":"2015-03-13","pret":0.03028,"close":65.78}
{"ticker":"ONCE","date":"2015-03-16","pret":0.09647,"close":68.45}
{"ticker":"ONCE","date":"2015-03-17","pret":0.03279,"close":71.97}
{"ticker":"ONCE","date":"2015-03-18","pret":0.04243,"close":76.3}
{"ticker":"ONCE","date":"2015-03-19","pret":0.06932,"close":74.17}
{"ticker":"ONCE","date":"2015-03-20","pret":-0.05997,"close":69.95}
{"ticker":"ONCE","date":"2015-03-23","pret":-0.04446,"close":65.78}
{"ticker":"ONCE","date":"2015-03-24","pret":-0.0639,"close":65.43}
{"ticker":"ONCE","date":"2015-03-25","pret":0.01932,"close":65.96}
{"ticker":"ONCE","date":"2015-03-26","pret":-0.00449,"close":65.77}
{"ticker":"ONCE","date":"2015-03-27","pret":-0.01635,"close":68.88}
{"ticker":"ONCE","date":"2015-03-30","pret":0.05897,"close":74.13}
{"ticker":"ONCE","date":"2015-03-31","pret":0.09505,"close":77.5}
{"ticker":"ONCE","date":"2015-04-01","pret":0.01764,"close":72.05}
{"ticker":"ONCE","date":"2015-04-02","pret":-0.09133,"close":70}
{"ticker":"ONCE","date":"2015-04-06","pret":-0.02525,"close":69.3}
{"ticker":"ONCE","date":"2015-04-07","pret":0.00734,"close":70.88}
{"ticker":"ONCE","date":"2015-04-08","pret":0.01607,"close":71.29}
{"ticker":"ONCE","date":"2015-04-09","pret":0.01011,"close":70.52}
{"ticker":"ONCE","date":"2015-04-10","pret":-0.00856,"close":71.82}
{"ticker":"ONCE","date":"2015-04-13","pret":0.00618,"close":74.38}
{"ticker":"ONCE","date":"2015-04-14","pret":0.04396,"close":75.61}
{"ticker":"ONCE","date":"2015-04-15","pret":0.02331,"close":76.14}
{"ticker":"ONCE","date":"2015-04-16","pret":-0.00841,"close":75.32}
{"ticker":"ONCE","date":"2015-04-17","pret":-0.02148,"close":69.97}
{"ticker":"ONCE","date":"2015-04-20","pret":-0.05233,"close":64.08}
{"ticker":"ONCE","date":"2015-04-21","pret":-0.08944,"close":65.04}
{"ticker":"ONCE","date":"2015-04-22","pret":0.00635,"close":64.79}
{"ticker":"ONCE","date":"2015-04-23","pret":0.00308,"close":62.05}
{"ticker":"ONCE","date":"2015-04-24","pret":-0.04069,"close":61.39}
{"ticker":"ONCE","date":"2015-04-27","pret":-0.03808,"close":53.93}
{"ticker":"ONCE","date":"2015-04-28","pret":-0.11386,"close":55.64}
{"ticker":"ONCE","date":"2015-04-29","pret":0.03989,"close":60.96}
{"ticker":"ONCE","date":"2015-04-30","pret":0.0656,"close":57.27}
{"ticker":"ONCE","date":"2015-05-01","pret":-0.02915,"close":58.52}
{"ticker":"ONCE","date":"2015-05-04","pret":-0.14551,"close":55.01}
{"ticker":"ONCE","date":"2015-05-05","pret":0.0946,"close":52.65}
{"ticker":"ONCE","date":"2015-05-06","pret":-0.03143,"close":59.36}
{"ticker":"ONCE","date":"2015-05-07","pret":0.10254,"close":58.31}
{"ticker":"ONCE","date":"2015-05-08","pret":0.00169,"close":59.84}
{"ticker":"ONCE","date":"2015-05-11","pret":0.01411,"close":60.6}
{"ticker":"ONCE","date":"2015-05-12","pret":-0.00552,"close":59.68}
{"ticker":"ONCE","date":"2015-05-13","pret":0.00852,"close":58}
{"ticker":"ONCE","date":"2015-05-14","pret":-0.04091,"close":56.8}
{"ticker":"ONCE","date":"2015-05-15","pret":-0.01378,"close":56.86}
{"ticker":"ONCE","date":"2015-05-18","pret":0.0007,"close":61.08}
{"ticker":"ONCE","date":"2015-05-19","pret":0.13204,"close":65.15}
{"ticker":"ONCE","date":"2015-05-20","pret":0.01739,"close":65.95}
{"ticker":"ONCE","date":"2015-05-21","pret":0.00121,"close":68.45}
{"ticker":"ONCE","date":"2015-05-22","pret":0.03618,"close":67.53}
{"ticker":"ONCE","date":"2015-05-26","pret":-0.01734,"close":68.28}
{"ticker":"ONCE","date":"2015-05-27","pret":0.02488,"close":68.88}
{"ticker":"ONCE","date":"2015-05-28","pret":-0.00217,"close":68.8}
{"ticker":"ONCE","date":"2015-05-29","pret":-0.00116,"close":73.64}
{"ticker":"ONCE","date":"2015-06-01","pret":0.07068,"close":74.17}
{"ticker":"ONCE","date":"2015-06-02","pret":-0.00284,"close":74.14}
{"ticker":"ONCE","date":"2015-06-03","pret":0.00837,"close":71.97}
{"ticker":"ONCE","date":"2015-06-04","pret":-0.03265,"close":70.08}
{"ticker":"ONCE","date":"2015-06-05","pret":-0.02845,"close":73.21}
{"ticker":"ONCE","date":"2015-06-08","pret":0.04688,"close":73.64}
{"ticker":"ONCE","date":"2015-06-09","pret":0.00788,"close":72.23}
{"ticker":"ONCE","date":"2015-06-10","pret":-0.02576,"close":73.38}
{"ticker":"ONCE","date":"2015-06-11","pret":0.02657,"close":71.31}
{"ticker":"ONCE","date":"2015-06-12","pret":-0.04505,"close":70.93}
{"ticker":"ONCE","date":"2015-06-15","pret":-0.00283,"close":72.53}
{"ticker":"ONCE","date":"2015-06-16","pret":0.0065,"close":70.59}
{"ticker":"ONCE","date":"2015-06-17","pret":-0.00579,"close":68.51}
{"ticker":"ONCE","date":"2015-06-18","pret":-0.03006,"close":67.67}
{"ticker":"ONCE","date":"2015-06-19","pret":-0.00953,"close":65.84}
{"ticker":"ONCE","date":"2015-06-22","pret":-0.01695,"close":66.85}
{"ticker":"ONCE","date":"2015-06-23","pret":0.00613,"close":66.25}
{"ticker":"ONCE","date":"2015-06-24","pret":-0.0185,"close":65.33}
{"ticker":"ONCE","date":"2015-06-25","pret":-0.00762,"close":64.01}
{"ticker":"ONCE","date":"2015-06-26","pret":-0.04584,"close":59.87}
{"ticker":"ONCE","date":"2015-06-29","pret":-0.05107,"close":56.9}
{"ticker":"ONCE","date":"2015-06-30","pret":-0.02456,"close":60.27}
{"ticker":"ONCE","date":"2015-07-01","pret":0.05705,"close":59.76}
{"ticker":"ONCE","date":"2015-07-02","pret":-0.02527,"close":59.44}
{"ticker":"ONCE","date":"2015-07-06","pret":-0.01313,"close":60.92}
{"ticker":"ONCE","date":"2015-07-07","pret":0.0312,"close":62}
{"ticker":"ONCE","date":"2015-07-08","pret":0.00557,"close":58.92}
{"ticker":"ONCE","date":"2015-07-09","pret":-0.02431,"close":59.37}
{"ticker":"ONCE","date":"2015-07-10","pret":0.0085,"close":60.8}
{"ticker":"ONCE","date":"2015-07-13","pret":0.01809,"close":60.99}
{"ticker":"ONCE","date":"2015-07-14","pret":0.00698,"close":60.96}
{"ticker":"ONCE","date":"2015-07-15","pret":-0.00878,"close":59.59}
{"ticker":"ONCE","date":"2015-07-16","pret":-0.02463,"close":62.66}
{"ticker":"ONCE","date":"2015-07-17","pret":0.05042,"close":62.44}
{"ticker":"ONCE","date":"2015-07-20","pret":0.00254,"close":63.48}
{"ticker":"ONCE","date":"2015-07-21","pret":0.00633,"close":63.4}
{"ticker":"ONCE","date":"2015-07-22","pret":-0.01286,"close":67.15}
{"ticker":"ONCE","date":"2015-07-23","pret":0.10888,"close":69.77}
{"ticker":"ONCE","date":"2015-07-24","pret":0.00186,"close":64.93}
{"ticker":"ONCE","date":"2015-07-27","pret":-0.08302,"close":61.96}
{"ticker":"ONCE","date":"2015-07-28","pret":-0.02917,"close":60.32}
{"ticker":"ONCE","date":"2015-07-29","pret":-0.03219,"close":60.82}
{"ticker":"ONCE","date":"2015-07-30","pret":0.00494,"close":62.45}
{"ticker":"ONCE","date":"2015-07-31","pret":0.03315,"close":61.44}
{"ticker":"ONCE","date":"2015-08-03","pret":-0.01943,"close":62.7}
{"ticker":"ONCE","date":"2015-08-04","pret":0.02198,"close":64.49}
{"ticker":"ONCE","date":"2015-08-05","pret":-0.06607,"close":57.5}
{"ticker":"ONCE","date":"2015-08-06","pret":-0.03449,"close":58.14}
{"ticker":"ONCE","date":"2015-08-07","pret":0.01186,"close":55.76}
{"ticker":"ONCE","date":"2015-08-10","pret":-0.03188,"close":55.42}
{"ticker":"ONCE","date":"2015-08-11","pret":-0.02483,"close":54.82}
{"ticker":"ONCE","date":"2015-08-12","pret":-0.00718,"close":53.82}
{"ticker":"ONCE","date":"2015-08-13","pret":0,"close":50.69}
{"ticker":"ONCE","date":"2015-08-14","pret":-0.06727,"close":45.5}
{"ticker":"ONCE","date":"2015-08-17","pret":-0.09511,"close":48.67}
{"ticker":"ONCE","date":"2015-08-18","pret":0.05003,"close":46.4}
{"ticker":"ONCE","date":"2015-08-19","pret":-0.04743,"close":44.2}
{"ticker":"ONCE","date":"2015-08-20","pret":-0.05161,"close":41.22}
{"ticker":"ONCE","date":"2015-08-21","pret":-0.07587,"close":42.77}
{"ticker":"ONCE","date":"2015-08-24","pret":-0.01564,"close":41.25}
{"ticker":"ONCE","date":"2015-08-25","pret":0.0649,"close":43.01}
{"ticker":"ONCE","date":"2015-08-26","pret":0.03207,"close":44.63}
{"ticker":"ONCE","date":"2015-08-27","pret":0.02578,"close":44.31}
{"ticker":"ONCE","date":"2015-08-28","pret":-0.02646,"close":45.62}
{"ticker":"ONCE","date":"2015-08-31","pret":0.03374,"close":43.61}
{"ticker":"ONCE","date":"2015-09-01","pret":-0.06232,"close":44.07}
{"ticker":"ONCE","date":"2015-09-02","pret":0.04279,"close":43.53}
{"ticker":"ONCE","date":"2015-09-03","pret":-0.02105,"close":40.04}
{"ticker":"ONCE","date":"2015-09-04","pret":-0.10483,"close":40.66}
{"ticker":"ONCE","date":"2015-09-08","pret":0.04423,"close":46.03}
{"ticker":"ONCE","date":"2015-09-09","pret":0.11622,"close":45.11}
{"ticker":"ONCE","date":"2015-09-10","pret":-0.06274,"close":44.03}
{"ticker":"ONCE","date":"2015-09-11","pret":0.00666,"close":46.06}
{"ticker":"ONCE","date":"2015-09-14","pret":0.0513,"close":45.61}
{"ticker":"ONCE","date":"2015-09-15","pret":-0.0072,"close":44.95}
{"ticker":"ONCE","date":"2015-09-16","pret":-0.01278,"close":45.33}
{"ticker":"ONCE","date":"2015-09-17","pret":0.00089,"close":46.85}
{"ticker":"ONCE","date":"2015-09-18","pret":0.01997,"close":46.87}
{"ticker":"ONCE","date":"2015-09-21","pret":0.01936,"close":44.99}
{"ticker":"ONCE","date":"2015-09-22","pret":-0.05272,"close":43.26}
{"ticker":"ONCE","date":"2015-09-23","pret":-0.02249,"close":44.01}
{"ticker":"ONCE","date":"2015-09-24","pret":0.02249,"close":51.13}
{"ticker":"ONCE","date":"2015-09-25","pret":0.20226,"close":46.08}
{"ticker":"ONCE","date":"2015-09-28","pret":-0.16956,"close":42.54}
{"ticker":"ONCE","date":"2015-09-29","pret":-0.08244,"close":38.91}
{"ticker":"ONCE","date":"2015-09-30","pret":-0.06284,"close":41.73}
{"ticker":"ONCE","date":"2015-10-01","pret":0.04834,"close":42.36}
{"ticker":"ONCE","date":"2015-10-02","pret":-0.00504,"close":43.93}
{"ticker":"ONCE","date":"2015-10-05","pret":0.40707,"close":53.02}
{"ticker":"ONCE","date":"2015-10-06","pret":-0.1796,"close":50.4}
{"ticker":"ONCE","date":"2015-10-07","pret":-0.03413,"close":44.81}
{"ticker":"ONCE","date":"2015-10-08","pret":-0.11644,"close":47.44}
{"ticker":"ONCE","date":"2015-10-09","pret":0.05676,"close":49.3}
{"ticker":"ONCE","date":"2015-10-12","pret":0.07152,"close":47.25}
{"ticker":"ONCE","date":"2015-10-13","pret":-0.08168,"close":48.04}
{"ticker":"ONCE","date":"2015-10-14","pret":0.01709,"close":50.9}
{"ticker":"ONCE","date":"2015-10-15","pret":0.05948,"close":52.5}
{"ticker":"ONCE","date":"2015-10-16","pret":0.0276,"close":52.81}
{"ticker":"ONCE","date":"2015-10-19","pret":-0.00134,"close":53.59}
{"ticker":"ONCE","date":"2015-10-20","pret":0.04339,"close":54.35}
{"ticker":"ONCE","date":"2015-10-21","pret":0.00678,"close":55.94}
{"ticker":"ONCE","date":"2015-10-22","pret":0.03463,"close":58.96}
{"ticker":"ONCE","date":"2015-10-23","pret":0.0477,"close":61.81}
{"ticker":"ONCE","date":"2015-10-26","pret":0.03356,"close":59.9}
{"ticker":"ONCE","date":"2015-10-27","pret":-0.03727,"close":57.31}
{"ticker":"ONCE","date":"2015-10-28","pret":-0.03277,"close":57.55}
{"ticker":"ONCE","date":"2015-10-29","pret":0.00712,"close":55.11}
{"ticker":"ONCE","date":"2015-10-30","pret":-0.05134,"close":53.9}
{"ticker":"ONCE","date":"2015-11-02","pret":-0.01321,"close":58.08}
{"ticker":"ONCE","date":"2015-11-03","pret":0.06507,"close":57.26}
{"ticker":"ONCE","date":"2015-11-04","pret":-0.02506,"close":60.03}
{"ticker":"ONCE","date":"2015-11-05","pret":0.05322,"close":57.82}
{"ticker":"ONCE","date":"2015-11-06","pret":-0.0318,"close":56.07}
{"ticker":"ONCE","date":"2015-11-09","pret":-0.0264,"close":59.98}
{"ticker":"ONCE","date":"2015-11-10","pret":0.05635,"close":59.71}
{"ticker":"ONCE","date":"2015-11-11","pret":0.0114,"close":60.26}
{"ticker":"ONCE","date":"2015-11-12","pret":-0.00083,"close":56.13}
{"ticker":"ONCE","date":"2015-11-13","pret":-0.082,"close":55.94}
{"ticker":"ONCE","date":"2015-11-16","pret":0.01384,"close":52}
{"ticker":"ONCE","date":"2015-11-17","pret":-0.08106,"close":51.9}
{"ticker":"ONCE","date":"2015-11-18","pret":0.00695,"close":55.74}
{"ticker":"ONCE","date":"2015-11-19","pret":0.06225,"close":54.01}
{"ticker":"ONCE","date":"2015-11-20","pret":-0.02581,"close":55.01}
{"ticker":"ONCE","date":"2015-11-23","pret":0.01965,"close":58.45}
{"ticker":"ONCE","date":"2015-11-24","pret":0.06851,"close":57.87}
{"ticker":"ONCE","date":"2015-11-25","pret":-0.01333,"close":60}
{"ticker":"ONCE","date":"2015-11-26"}
{"ticker":"ONCE","date":"2015-11-27","pret":0.00891,"close":59.22}
{"ticker":"ONCE","date":"2015-11-30","pret":0.01557,"close":57.79}
{"ticker":"ONCE","date":"2015-12-01","pret":-0.03555,"close":56.45}
{"ticker":"ONCE","date":"2015-12-02","pret":-0.0211,"close":55.39}
{"ticker":"ONCE","date":"2015-12-03","pret":-0.00767,"close":53.76}
{"ticker":"ONCE","date":"2015-12-04","pret":-0.03888,"close":53.82}
{"ticker":"ONCE","date":"2015-12-07","pret":0.00649,"close":48.33}
{"ticker":"ONCE","date":"2015-12-08","pret":-0.11908,"close":50.31}
{"ticker":"ONCE","date":"2015-12-09","pret":0.04958,"close":46.77}
{"ticker":"ONCE","date":"2015-12-10","pret":-0.0749,"close":50.99}
{"ticker":"ONCE","date":"2015-12-11","pret":0.08201,"close":50.52}
{"ticker":"ONCE","date":"2015-12-14","pret":-0.00158,"close":50.55}
{"ticker":"ONCE","date":"2015-12-15","pret":-0.0149,"close":48.55}
{"ticker":"ONCE","date":"2015-12-16","pret":-0.07542,"close":45.61}
{"ticker":"ONCE","date":"2015-12-17"}
{"ticker":"ONCE","date":"2015-12-18","pret":-0.04457,"close":44.13}
{"ticker":"ONCE","date":"2015-12-21","pret":0.01077,"close":44.69}
{"ticker":"ONCE","date":"2015-12-22","pret":0,"close":44.64}
{"ticker":"ONCE","date":"2015-12-23","pret":-0.00919,"close":44.07}
{"ticker":"ONCE","date":"2015-12-24","pret":-0.0175,"close":43.98}
{"ticker":"ONCE","date":"2015-12-28","pret":-0.00184,"close":44.11}
{"ticker":"ONCE","date":"2015-12-29","pret":0.01164,"close":45.96}
{"ticker":"ONCE","date":"2015-12-30","pret":0.03874,"close":46.49}
{"ticker":"ONCE","date":"2015-12-31","pret":0.01323,"close":45.31}
{"ticker":"ONCE","date":"2016-01-04","pret":-0.0371,"close":41.85}
{"ticker":"ONCE","date":"2016-01-05","pret":-0.0592,"close":40.44}
{"ticker":"ONDK","date":"2015-01-02","pret":0.00355,"close":23.9}
{"ticker":"ONDK","date":"2015-01-05","pret":0.05969,"close":22.5}
{"ticker":"ONDK","date":"2015-01-06","pret":-0.05969,"close":22.21}
{"ticker":"ONDK","date":"2015-01-07","pret":-0.00488,"close":22.28}
{"ticker":"ONDK","date":"2015-01-08","pret":-0.00356,"close":22.73}
{"ticker":"ONDK","date":"2015-01-09","pret":0.00623,"close":22.69}
{"ticker":"ONDK","date":"2015-01-12","pret":0.02193,"close":20.65}
{"ticker":"ONDK","date":"2015-01-13","pret":-0.09935,"close":18.53}
{"ticker":"ONDK","date":"2015-01-14","pret":-0.12054,"close":18.28}
{"ticker":"ONDK","date":"2015-01-15","pret":-0.00488,"close":18.5}
{"ticker":"ONDK","date":"2015-01-16","pret":-0.02086,"close":18.5}
{"ticker":"ONDK","date":"2015-01-20","pret":0.05188,"close":18.39}
{"ticker":"ONDK","date":"2015-01-21","pret":-0.03701,"close":16.87}
{"ticker":"ONDK","date":"2015-01-22","pret":-0.05909,"close":16.5}
{"ticker":"ONDK","date":"2015-01-23","pret":-0.07397,"close":16.99}
{"ticker":"ONDK","date":"2015-01-26","pret":0.05407,"close":16.63}
{"ticker":"ONDK","date":"2015-01-27","pret":-0.02092,"close":16.08}
{"ticker":"ONDK","date":"2015-01-28","pret":-0.03128,"close":16.07}
{"ticker":"ONDK","date":"2015-01-29","pret":-0.00249,"close":14.75}
{"ticker":"ONDK","date":"2015-01-30","pret":-0.08265,"close":15.08}
{"ticker":"ONDK","date":"2015-02-02","pret":0.01882,"close":15.67}
{"ticker":"ONDK","date":"2015-02-03","pret":0.05379,"close":15.68}
{"ticker":"ONDK","date":"2015-02-04","pret":-0.01462,"close":15.52}
{"ticker":"ONDK","date":"2015-02-05","pret":-0.00771,"close":15.71}
{"ticker":"ONDK","date":"2015-02-06","pret":0.02925,"close":16.95}
{"ticker":"ONDK","date":"2015-02-09","pret":0.05959,"close":17.32}
{"ticker":"ONDK","date":"2015-02-10","pret":0.02507,"close":17.39}
{"ticker":"ONDK","date":"2015-02-11","pret":-0.0052,"close":17.12}
{"ticker":"ONDK","date":"2015-02-12","pret":-0.01575,"close":17.31}
{"ticker":"ONDK","date":"2015-02-13","pret":0.02554,"close":17.42}
{"ticker":"ONDK","date":"2015-02-17","pret":0.00286,"close":18.03}
{"ticker":"ONDK","date":"2015-02-18","pret":0.02316,"close":17.55}
{"ticker":"ONDK","date":"2015-02-19","pret":-0.03408,"close":17.74}
{"ticker":"ONDK","date":"2015-02-20","pret":0.01662,"close":18.37}
{"ticker":"ONDK","date":"2015-02-23","pret":0.05526,"close":19.37}
{"ticker":"ONDK","date":"2015-02-24","pret":0.10358,"close":19.89}
{"ticker":"ONDK","date":"2015-02-25","pret":-0.04664,"close":19.1}
{"ticker":"ONDK","date":"2015-02-26","pret":-0.01484,"close":19.05}
{"ticker":"ONDK","date":"2015-02-27","pret":-0.02031,"close":19.4}
{"ticker":"ONDK","date":"2015-03-02","pret":0.02699,"close":19.49}
{"ticker":"ONDK","date":"2015-03-03","pret":0.00256,"close":18.36}
{"ticker":"ONDK","date":"2015-03-04","pret":-0.0687,"close":17.32}
{"ticker":"ONDK","date":"2015-03-05","pret":-0.04934,"close":16.14}
{"ticker":"ONDK","date":"2015-03-06","pret":-0.07084,"close":16.26}
{"ticker":"ONDK","date":"2015-03-09","pret":0.00799,"close":16.79}
{"ticker":"ONDK","date":"2015-03-10","pret":0.02179,"close":17.33}
{"ticker":"ONDK","date":"2015-03-11","pret":0.04164,"close":18.5}
{"ticker":"ONDK","date":"2015-03-12","pret":0.07468,"close":19.48}
{"ticker":"ONDK","date":"2015-03-13","pret":0.0605,"close":19.41}
{"ticker":"ONDK","date":"2015-03-16","pret":-0.0111,"close":21}
{"ticker":"ONDK","date":"2015-03-17","pret":0.05623,"close":21.25}
{"ticker":"ONDK","date":"2015-03-18","pret":0.00717,"close":20.95}
{"ticker":"ONDK","date":"2015-03-19","pret":-0.00909,"close":21.92}
{"ticker":"ONDK","date":"2015-03-20","pret":0.0428,"close":22.26}
{"ticker":"ONDK","date":"2015-03-23","pret":0.01462,"close":23.14}
{"ticker":"ONDK","date":"2015-03-24","pret":0.04046,"close":23.47}
{"ticker":"ONDK","date":"2015-03-25","pret":0.03342,"close":21.91}
{"ticker":"ONDK","date":"2015-03-26","pret":-0.07934,"close":20.62}
{"ticker":"ONDK","date":"2015-03-27","pret":-0.06308,"close":20.54}
{"ticker":"ONDK","date":"2015-03-30","pret":0.02211,"close":21.03}
{"ticker":"ONDK","date":"2015-03-31","pret":-0.0019,"close":21.29}
{"ticker":"ONDK","date":"2015-04-01","pret":0.017,"close":20.47}
{"ticker":"ONDK","date":"2015-04-02","pret":-0.04991,"close":19.63}
{"ticker":"ONDK","date":"2015-04-06","pret":-0.0371,"close":20.32}
{"ticker":"ONDK","date":"2015-04-07","pret":0.03562,"close":20.51}
{"ticker":"ONDK","date":"2015-04-08","pret":0.0103,"close":20.53}
{"ticker":"ONDK","date":"2015-04-09","pret":0.00049,"close":19.8}
{"ticker":"ONDK","date":"2015-04-10","pret":-0.02818,"close":19.53}
{"ticker":"ONDK","date":"2015-04-13","pret":-0.02078,"close":19.86}
{"ticker":"ONDK","date":"2015-04-14","pret":0.02027,"close":21.09}
{"ticker":"ONDK","date":"2015-04-15","pret":0.05325,"close":21.33}
{"ticker":"ONDK","date":"2015-04-16","pret":0.01323,"close":21.08}
{"ticker":"ONDK","date":"2015-04-17","pret":-0.01371,"close":20.94}
{"ticker":"ONDK","date":"2015-04-20","pret":-0.00095,"close":20.95}
{"ticker":"ONDK","date":"2015-04-21","pret":-0.00334,"close":20.52}
{"ticker":"ONDK","date":"2015-04-22","pret":-0.02028,"close":20.54}
{"ticker":"ONDK","date":"2015-04-23","pret":0.00292,"close":21.18}
{"ticker":"ONDK","date":"2015-04-24","pret":0.03536,"close":21.23}
{"ticker":"ONDK","date":"2015-04-27","pret":0.00188,"close":20.51}
{"ticker":"ONDK","date":"2015-04-28","pret":-0.0426,"close":20.34}
{"ticker":"ONDK","date":"2015-04-29","pret":-0.01478,"close":19.87}
{"ticker":"ONDK","date":"2015-04-30","pret":-0.02208,"close":19.25}
{"ticker":"ONDK","date":"2015-05-01","pret":-0.02414,"close":19.29}
{"ticker":"ONDK","date":"2015-05-04","pret":0.00725,"close":20.02}
{"ticker":"ONDK","date":"2015-05-05","pret":-0.05189,"close":16.91}
{"ticker":"ONDK","date":"2015-05-06","pret":-0.06744,"close":16.96}
{"ticker":"ONDK","date":"2015-05-07","pret":-0.01937,"close":16.01}
{"ticker":"ONDK","date":"2015-05-08","pret":-0.04238,"close":15.68}
{"ticker":"ONDK","date":"2015-05-11","pret":-0.01057,"close":15.41}
{"ticker":"ONDK","date":"2015-05-12","pret":-0.03692,"close":15.76}
{"ticker":"ONDK","date":"2015-05-13","pret":0.02434,"close":15.4}
{"ticker":"ONDK","date":"2015-05-14","pret":-0.0237,"close":15.55}
{"ticker":"ONDK","date":"2015-05-15","pret":0.01352,"close":15.85}
{"ticker":"ONDK","date":"2015-05-18","pret":0.01018,"close":16.73}
{"ticker":"ONDK","date":"2015-05-19","pret":0.0536,"close":16.29}
{"ticker":"ONDK","date":"2015-05-20","pret":-0.02429,"close":16.24}
{"ticker":"ONDK","date":"2015-05-21","pret":0.00368,"close":15.8}
{"ticker":"ONDK","date":"2015-05-22","pret":-0.03807,"close":15.52}
{"ticker":"ONDK","date":"2015-05-26","pret":-0.0083,"close":15.05}
{"ticker":"ONDK","date":"2015-05-27","pret":-0.02929,"close":15.39}
{"ticker":"ONDK","date":"2015-05-28","pret":0.02543,"close":15.53}
{"ticker":"ONDK","date":"2015-05-29","pret":0.00129,"close":15.18}
{"ticker":"ONDK","date":"2015-06-01","pret":-0.02276,"close":14.46}
{"ticker":"ONDK","date":"2015-06-02","pret":-0.05129,"close":14.74}
{"ticker":"ONDK","date":"2015-06-03","pret":0.02395,"close":15.24}
{"ticker":"ONDK","date":"2015-06-04","pret":0.02997,"close":14.9}
{"ticker":"ONDK","date":"2015-06-05","pret":-0.02458,"close":14.92}
{"ticker":"ONDK","date":"2015-06-08","pret":-0.02313,"close":14.5}
{"ticker":"ONDK","date":"2015-06-09","pret":-0.00483,"close":14.03}
{"ticker":"ONDK","date":"2015-06-10","pret":-0.02309,"close":14.07}
{"ticker":"ONDK","date":"2015-06-11","pret":-0.00354,"close":13.55}
{"ticker":"ONDK","date":"2015-06-12","pret":-0.03542,"close":13.66}
{"ticker":"ONDK","date":"2015-06-15","pret":0.01025,"close":12.48}
{"ticker":"ONDK","date":"2015-06-16","pret":-0.09867,"close":12.61}
{"ticker":"ONDK","date":"2015-06-17","pret":0.01516,"close":12.59}
{"ticker":"ONDK","date":"2015-06-18","pret":0.00316,"close":12.32}
{"ticker":"ONDK","date":"2015-06-19","pret":-0.03371,"close":12.85}
{"ticker":"ONDK","date":"2015-06-22","pret":0.05015,"close":12.88}
{"ticker":"ONDK","date":"2015-06-23","pret":-0.00078,"close":12.87}
{"ticker":"ONDK","date":"2015-06-24","pret":-0.00233,"close":12.53}
{"ticker":"ONDK","date":"2015-06-25","pret":-0.02364,"close":12.39}
{"ticker":"ONDK","date":"2015-06-26","pret":-0.00881,"close":12.52}
{"ticker":"ONDK","date":"2015-06-29","pret":0.0008,"close":11.44}
{"ticker":"ONDK","date":"2015-06-30","pret":-0.07857,"close":11.58}
{"ticker":"ONDK","date":"2015-07-01","pret":0.01895,"close":11.39}
{"ticker":"ONDK","date":"2015-07-02","pret":-0.0312,"close":11.76}
{"ticker":"ONDK","date":"2015-07-06","pret":0.02435,"close":11.84}
{"ticker":"ONDK","date":"2015-07-07","pret":0.01957,"close":11.87}
{"ticker":"ONDK","date":"2015-07-08","pret":-0.00761,"close":11.86}
{"ticker":"ONDK","date":"2015-07-09","pret":0.0185,"close":12.15}
{"ticker":"ONDK","date":"2015-07-10","pret":0.02144,"close":12.49}
{"ticker":"ONDK","date":"2015-07-13","pret":0.02338,"close":12.7}
{"ticker":"ONDK","date":"2015-07-14","pret":0.01503,"close":13.09}
{"ticker":"ONDK","date":"2015-07-15","pret":0.03168,"close":13.1}
{"ticker":"ONDK","date":"2015-07-16","pret":0.04825,"close":13.45}
{"ticker":"ONDK","date":"2015-07-17","pret":-0.02941,"close":13.49}
{"ticker":"ONDK","date":"2015-07-20","pret":0.00891,"close":12.88}
{"ticker":"ONDK","date":"2015-07-21","pret":-0.03156,"close":13.02}
{"ticker":"ONDK","date":"2015-07-22","pret":-0.0092,"close":12.97}
{"ticker":"ONDK","date":"2015-07-23","pret":0.00077,"close":12.99}
{"ticker":"ONDK","date":"2015-07-24","pret":0.00461,"close":12.25}
{"ticker":"ONDK","date":"2015-07-27","pret":-0.06981,"close":12.04}
{"ticker":"ONDK","date":"2015-07-28","pret":-0.0066,"close":12.31}
{"ticker":"ONDK","date":"2015-07-29","pret":0.01315,"close":12.49}
{"ticker":"ONDK","date":"2015-07-30","pret":0.0162,"close":12.67}
{"ticker":"ONDK","date":"2015-07-31","pret":0.05089,"close":13.37}
{"ticker":"ONDK","date":"2015-08-03","pret":0.02785,"close":13.38}
{"ticker":"ONDK","date":"2015-08-04","pret":-0.18277,"close":10.47}
{"ticker":"ONDK","date":"2015-08-05","pret":-0.07782,"close":9.47}
{"ticker":"ONDK","date":"2015-08-06","pret":-0.08754,"close":9.07}
{"ticker":"ONDK","date":"2015-08-07","pret":-0.05623,"close":9.18}
{"ticker":"ONDK","date":"2015-08-10","pret":0.02091,"close":9.56}
{"ticker":"ONDK","date":"2015-08-11","pret":0.02262,"close":9.01}
{"ticker":"ONDK","date":"2015-08-12","pret":-0.05923,"close":9.33}
{"ticker":"ONDK","date":"2015-08-13","pret":0.04852,"close":9.07}
{"ticker":"ONDK","date":"2015-08-14","pret":-0.0306,"close":9.08}
{"ticker":"ONDK","date":"2015-08-17","pret":0.00332,"close":9.45}
{"ticker":"ONDK","date":"2015-08-18","pret":0.04541,"close":9.46}
{"ticker":"ONDK","date":"2015-08-19","pret":-0.0117,"close":9.58}
{"ticker":"ONDK","date":"2015-08-20","pret":0.0117,"close":9.51}
{"ticker":"ONDK","date":"2015-08-21","pret":-0.0432,"close":9.59}
{"ticker":"ONDK","date":"2015-08-24","pret":-0.15618,"close":9.11}
{"ticker":"ONDK","date":"2015-08-25","pret":0.24988,"close":8.69}
{"ticker":"ONDK","date":"2015-08-26","pret":-0.11265,"close":8.67}
{"ticker":"ONDK","date":"2015-08-27","pret":-0.0079,"close":9.08}
{"ticker":"ONDK","date":"2015-08-28","pret":0.02131,"close":9.16}
{"ticker":"ONDK","date":"2015-08-31","pret":0.00443,"close":9.23}
{"ticker":"ONDK","date":"2015-09-01","pret":-0.00111,"close":9.12}
{"ticker":"ONDK","date":"2015-09-02","pret":0.03799,"close":9.16}
{"ticker":"ONDK","date":"2015-09-03","pret":-0.02371,"close":9.38}
{"ticker":"ONDK","date":"2015-09-04","pret":0.00327,"close":9.33}
{"ticker":"ONDK","date":"2015-09-08","pret":0.02998,"close":10.05}
{"ticker":"ONDK","date":"2015-09-09","pret":0.06533,"close":10}
{"ticker":"ONDK","date":"2015-09-10","pret":-0.01895,"close":10.01}
{"ticker":"ONDK","date":"2015-09-11","pret":0.00302,"close":10.29}
{"ticker":"ONDK","date":"2015-09-14","pret":0.03648,"close":10.2}
{"ticker":"ONDK","date":"2015-09-15","pret":-0.00875,"close":10.59}
{"ticker":"ONDK","date":"2015-09-16","pret":0.03738,"close":10.41}
{"ticker":"ONDK","date":"2015-09-17","pret":-0.01517,"close":10.61}
{"ticker":"ONDK","date":"2015-09-18","pret":0,"close":10.56}
{"ticker":"ONDK","date":"2015-09-21","pret":0.01611,"close":10.44}
{"ticker":"ONDK","date":"2015-09-22","pret":-0.03442,"close":10.14}
{"ticker":"ONDK","date":"2015-09-23","pret":-0.01273,"close":9.4}
{"ticker":"ONDK","date":"2015-09-24","pret":-0.08317,"close":9.31}
{"ticker":"ONDK","date":"2015-09-25","pret":-0.00107,"close":9.42}
{"ticker":"ONDK","date":"2015-09-28","pret":-0.00969,"close":9.16}
{"ticker":"ONDK","date":"2015-09-29","pret":-0.01198,"close":9.47}
{"ticker":"ONDK","date":"2015-09-30","pret":0.03551,"close":9.9}
{"ticker":"ONDK","date":"2015-10-01","pret":0.0404,"close":9.38}
{"ticker":"ONDK","date":"2015-10-02","pret":-0.0457,"close":9.66}
{"ticker":"ONDK","date":"2015-10-05","pret":0.03857,"close":9.99}
{"ticker":"ONDK","date":"2015-10-06","pret":0.02723,"close":9.89}
{"ticker":"ONDK","date":"2015-10-07","pret":-0.00799,"close":9.9}
{"ticker":"ONDK","date":"2015-10-08","pret":-0.00402,"close":10.01}
{"ticker":"ONDK","date":"2015-10-09","pret":0.01201,"close":9.92}
{"ticker":"ONDK","date":"2015-10-12","pret":-0.00699,"close":9.76}
{"ticker":"ONDK","date":"2015-10-13","pret":-0.02434,"close":8.97}
{"ticker":"ONDK","date":"2015-10-14","pret":-0.08571,"close":8.96}
{"ticker":"ONDK","date":"2015-10-15","pret":-0.00336,"close":9.44}
{"ticker":"ONDK","date":"2015-10-16","pret":0.06201,"close":9}
{"ticker":"ONDK","date":"2015-10-19","pret":-0.05641,"close":9.18}
{"ticker":"ONDK","date":"2015-10-20","pret":0.02535,"close":9.15}
{"ticker":"ONDK","date":"2015-10-21","pret":0,"close":9.26}
{"ticker":"ONDK","date":"2015-10-22","pret":0.01405,"close":9.24}
{"ticker":"ONDK","date":"2015-10-23","pret":0,"close":9.31}
{"ticker":"ONDK","date":"2015-10-26","pret":0,"close":9.52}
{"ticker":"ONDK","date":"2015-10-27","pret":0.02018,"close":9.27}
{"ticker":"ONDK","date":"2015-10-28","pret":-0.02018,"close":9.85}
{"ticker":"ONDK","date":"2015-10-29","pret":0.04818,"close":9.35}
{"ticker":"ONDK","date":"2015-10-30","pret":-0.0375,"close":9.52}
{"ticker":"ONDK","date":"2015-11-02","pret":0.01266,"close":9.46}
{"ticker":"ONDK","date":"2015-11-03","pret":0.05307,"close":10.26}
{"ticker":"ONDK","date":"2015-11-04","pret":0.01969,"close":10.52}
{"ticker":"ONDK","date":"2015-11-05","pret":0.02312,"close":11.1}
{"ticker":"ONDK","date":"2015-11-06","pret":0.05557,"close":11.1}
{"ticker":"ONDK","date":"2015-11-09","pret":-0.00542,"close":11.3}
{"ticker":"ONDK","date":"2015-11-10","pret":0.02328,"close":11.37}
{"ticker":"ONDK","date":"2015-11-11","pret":0.00618,"close":11.28}
{"ticker":"ONDK","date":"2015-11-12","pret":-0.01596,"close":10.9}
{"ticker":"ONDK","date":"2015-11-13","pret":-0.03547,"close":10.04}
{"ticker":"ONDK","date":"2015-11-16","pret":-0.07596,"close":10.07}
{"ticker":"ONDK","date":"2015-11-17","pret":0,"close":9.71}
{"ticker":"ONDK","date":"2015-11-18","pret":-0.03249,"close":9.79}
{"ticker":"ONDK","date":"2015-11-19","pret":0.01841,"close":9.58}
{"ticker":"ONDK","date":"2015-11-20","pret":-0.02047,"close":9.48}
{"ticker":"ONDK","date":"2015-11-23","pret":-0.01984,"close":9.43}
{"ticker":"ONDK","date":"2015-11-24","pret":-0.01595,"close":9.61}
{"ticker":"ONDK","date":"2015-11-25","pret":0.03061,"close":9.63}
{"ticker":"ONDK","date":"2015-11-26"}
{"ticker":"ONDK","date":"2015-11-27","pret":0,"close":9.77}
{"ticker":"ONDK","date":"2015-11-30","pret":0.01956,"close":9.95}
{"ticker":"ONDK","date":"2015-12-01","pret":0.02018,"close":9.01}
{"ticker":"ONDK","date":"2015-12-02","pret":0.21814,"close":11.5}
{"ticker":"ONDK","date":"2015-12-03","pret":-0.0759,"close":11.42}
{"ticker":"ONDK","date":"2015-12-04","pret":-0.0166,"close":10.98}
{"ticker":"ONDK","date":"2015-12-07","pret":-0.03314,"close":10.9}
{"ticker":"ONDK","date":"2015-12-08","pret":-0.01283,"close":10.5}
{"ticker":"ONDK","date":"2015-12-09","pret":-0.03664,"close":10.02}
{"ticker":"ONDK","date":"2015-12-10","pret":-0.04402,"close":10.35}
{"ticker":"ONDK","date":"2015-12-11","pret":0.01489,"close":9.78}
{"ticker":"ONDK","date":"2015-12-14","pret":-0.03305,"close":9.65}
{"ticker":"ONDK","date":"2015-12-15","pret":-0.0123,"close":9.76}
{"ticker":"ONDK","date":"2015-12-16","pret":0.01331,"close":9.42}
{"ticker":"ONDK","date":"2015-12-17"}
{"ticker":"ONDK","date":"2015-12-18","pret":-0.04579,"close":10.81}
{"ticker":"ONDK","date":"2015-12-21","pret":0.14175,"close":10.86}
{"ticker":"ONDK","date":"2015-12-22","pret":0.00737,"close":11.13}
{"ticker":"ONDK","date":"2015-12-23","pret":0.02357,"close":11.32}
{"ticker":"ONDK","date":"2015-12-24","pret":0.01158,"close":11.12}
{"ticker":"ONDK","date":"2015-12-28","pret":-0.02149,"close":10.25}
{"ticker":"ONDK","date":"2015-12-29","pret":-0.06641,"close":10.32}
{"ticker":"ONDK","date":"2015-12-30","pret":-0.00582,"close":10.34}
{"ticker":"ONDK","date":"2015-12-31","pret":0,"close":10.3}
{"ticker":"ONDK","date":"2016-01-04","pret":-0.01569,"close":9.75}
{"ticker":"ONDK","date":"2016-01-05","pret":-0.03725,"close":9.72}
{"ticker":"ONTY","date":"2015-01-02","pret":0,"close":1.95}
{"ticker":"ONTY","date":"2015-01-05","pret":-0.0052,"close":1.89}
{"ticker":"ONTY","date":"2015-01-06","pret":-0.01047,"close":1.72}
{"ticker":"ONTY","date":"2015-01-07","pret":-0.09373,"close":1.67}
{"ticker":"ONTY","date":"2015-01-08","pret":-0.01749,"close":1.68}
{"ticker":"ONTY","date":"2015-01-09","pret":-0.01183,"close":1.67}
{"ticker":"ONTY","date":"2015-01-12","pret":0.00594,"close":1.68}
{"ticker":"ONTY","date":"2015-01-13","pret":0.01176,"close":1.61}
{"ticker":"ONTY","date":"2015-01-14","pret":-0.07276,"close":1.68}
{"ticker":"ONTY","date":"2015-01-15","pret":0.04909,"close":1.61}
{"ticker":"ONTY","date":"2015-01-16","pret":-0.04282,"close":1.66}
{"ticker":"ONTY","date":"2015-01-20","pret":0.03681,"close":1.56}
{"ticker":"ONTY","date":"2015-01-21","pret":-0.06213,"close":1.54}
{"ticker":"ONTY","date":"2015-01-22","pret":0.01905,"close":1.56}
{"ticker":"ONTY","date":"2015-01-23","pret":-0.01266,"close":1.53}
{"ticker":"ONTY","date":"2015-01-26","pret":-0.02581,"close":1.64}
{"ticker":"ONTY","date":"2015-01-27","pret":0.06943,"close":1.62}
{"ticker":"ONTY","date":"2015-01-28","pret":0,"close":1.6}
{"ticker":"ONTY","date":"2015-01-29","pret":-0.01846,"close":1.59}
{"ticker":"ONTY","date":"2015-01-30","pret":-0.03155,"close":1.58}
{"ticker":"ONTY","date":"2015-02-02","pret":0.01274,"close":1.57}
{"ticker":"ONTY","date":"2015-02-03","pret":0.00631,"close":1.6}
{"ticker":"ONTY","date":"2015-02-04","pret":-0.00631,"close":1.53}
{"ticker":"ONTY","date":"2015-02-05","pret":-0.03216,"close":1.57}
{"ticker":"ONTY","date":"2015-02-06","pret":-0.0198,"close":1.5}
{"ticker":"ONTY","date":"2015-02-09","pret":0,"close":1.52}
{"ticker":"ONTY","date":"2015-02-10","pret":0.0198,"close":1.54}
{"ticker":"ONTY","date":"2015-02-11","pret":0.01299,"close":1.54}
{"ticker":"ONTY","date":"2015-02-12","pret":0,"close":1.57}
{"ticker":"ONTY","date":"2015-02-13","pret":0.01282,"close":1.57}
{"ticker":"ONTY","date":"2015-02-17","pret":0.00635,"close":1.55}
{"ticker":"ONTY","date":"2015-02-18","pret":-0.01917,"close":1.57}
{"ticker":"ONTY","date":"2015-02-19","pret":0.00643,"close":1.55}
{"ticker":"ONTY","date":"2015-02-20","pret":0,"close":1.55}
{"ticker":"ONTY","date":"2015-02-23","pret":0,"close":1.64}
{"ticker":"ONTY","date":"2015-02-24","pret":0.05001,"close":1.6}
{"ticker":"ONTY","date":"2015-02-25","pret":-0.02469,"close":1.61}
{"ticker":"ONTY","date":"2015-02-26","pret":0.01242,"close":1.62}
{"ticker":"ONTY","date":"2015-02-27","pret":0,"close":1.6}
{"ticker":"ONTY","date":"2015-03-02","pret":0.00615,"close":1.62}
{"ticker":"ONTY","date":"2015-03-03","pret":-0.01235,"close":1.63}
{"ticker":"ONTY","date":"2015-03-04","pret":0.01235,"close":1.63}
{"ticker":"ONTY","date":"2015-03-05","pret":0,"close":1.6}
{"ticker":"ONTY","date":"2015-03-06","pret":-0.01858,"close":1.58}
{"ticker":"ONTY","date":"2015-03-09","pret":-0.00627,"close":1.58}
{"ticker":"ONTY","date":"2015-03-10","pret":-0.00631,"close":1.58}
{"ticker":"ONTY","date":"2015-03-11","pret":0,"close":1.68}
{"ticker":"ONTY","date":"2015-03-12","pret":0.09646,"close":1.79}
{"ticker":"ONTY","date":"2015-03-13","pret":0.01143,"close":1.76}
{"ticker":"ONTY","date":"2015-03-16","pret":0,"close":1.8}
{"ticker":"ONTY","date":"2015-03-17","pret":0.02801,"close":1.82}
{"ticker":"ONTY","date":"2015-03-18","pret":0.00551,"close":1.78}
{"ticker":"ONTY","date":"2015-03-19","pret":-0.01662,"close":1.77}
{"ticker":"ONTY","date":"2015-03-20","pret":-0.0169,"close":1.72}
{"ticker":"ONTY","date":"2015-03-23","pret":-0.02882,"close":1.68}
{"ticker":"ONTY","date":"2015-03-24","pret":-0.01176,"close":1.69}
{"ticker":"ONTY","date":"2015-03-25","pret":0.01176,"close":1.59}
{"ticker":"ONTY","date":"2015-03-26","pret":-0.06649,"close":1.61}
{"ticker":"ONTY","date":"2015-03-27","pret":0.01242,"close":1.65}
{"ticker":"ONTY","date":"2015-03-30","pret":0.01227,"close":1.66}
{"ticker":"ONTY","date":"2015-03-31","pret":0.00608,"close":1.63}
{"ticker":"ONTY","date":"2015-04-01","pret":-0.02454,"close":1.6}
{"ticker":"ONTY","date":"2015-04-02","pret":0,"close":1.65}
{"ticker":"ONTY","date":"2015-04-06","pret":0.02454,"close":1.62}
{"ticker":"ONTY","date":"2015-04-07","pret":-0.0122,"close":1.63}
{"ticker":"ONTY","date":"2015-04-08","pret":-0.00615,"close":1.65}
{"ticker":"ONTY","date":"2015-04-09","pret":0.01227,"close":1.68}
{"ticker":"ONTY","date":"2015-04-10","pret":0.03593,"close":1.7}
{"ticker":"ONTY","date":"2015-04-13","pret":-0.0059,"close":1.7}
{"ticker":"ONTY","date":"2015-04-14","pret":0.0059,"close":1.69}
{"ticker":"ONTY","date":"2015-04-15","pret":0,"close":1.72}
{"ticker":"ONTY","date":"2015-04-16","pret":0.01749,"close":1.74}
{"ticker":"ONTY","date":"2015-04-17","pret":0.01149,"close":1.72}
{"ticker":"ONTY","date":"2015-04-20","pret":-0.01149,"close":1.75}
{"ticker":"ONTY","date":"2015-04-21","pret":0.01149,"close":1.77}
{"ticker":"ONTY","date":"2015-04-22","pret":0.03922,"close":1.8}
{"ticker":"ONTY","date":"2015-04-23","pret":0,"close":1.79}
{"ticker":"ONTY","date":"2015-04-24","pret":-0.02222,"close":1.74}
{"ticker":"ONTY","date":"2015-04-27","pret":-0.017,"close":1.63}
{"ticker":"ONTY","date":"2015-04-28","pret":-0.07104,"close":1.6}
{"ticker":"ONTY","date":"2015-04-29","pret":-0.03116,"close":1.6}
{"ticker":"ONTY","date":"2015-04-30","pret":0.01258,"close":1.5}
{"ticker":"ONTY","date":"2015-05-01","pret":-0.05789,"close":1.48}
{"ticker":"ONTY","date":"2015-05-04","pret":-0.02007,"close":1.47}
{"ticker":"ONTY","date":"2015-05-05","pret":-0.00678,"close":1.42}
{"ticker":"ONTY","date":"2015-05-06","pret":-0.03461,"close":1.44}
{"ticker":"ONTY","date":"2015-05-07","pret":0.00702,"close":1.46}
{"ticker":"ONTY","date":"2015-05-08","pret":0.03437,"close":1.75}
{"ticker":"ONTY","date":"2015-05-11","pret":0.15608,"close":1.53}
{"ticker":"ONTY","date":"2015-05-12","pret":-0.14266,"close":1.44}
{"ticker":"ONTY","date":"2015-05-13","pret":-0.04082,"close":1.48}
{"ticker":"ONTY","date":"2015-05-14","pret":0.19497,"close":2.02}
{"ticker":"ONTY","date":"2015-05-15","pret":0.15333,"close":2.43}
{"ticker":"ONTY","date":"2015-05-18","pret":0.1243,"close":2.59}
{"ticker":"ONTY","date":"2015-05-19","pret":0.09492,"close":2.38}
{"ticker":"ONTY","date":"2015-05-20","pret":-0.06927,"close":2.42}
{"ticker":"ONTY","date":"2015-05-21","pret":0.025,"close":2.51}
{"ticker":"ONTY","date":"2015-05-22","pret":0.25633,"close":3.01}
{"ticker":"ONTY","date":"2015-05-26","pret":-0.03897,"close":3.49}
{"ticker":"ONTY","date":"2015-05-27","pret":0.11852,"close":3.36}
{"ticker":"ONTY","date":"2015-05-28","pret":-0.03898,"close":3.39}
{"ticker":"ONTY","date":"2015-05-29","pret":0.04777,"close":3.42}
{"ticker":"ONTY","date":"2015-06-01","pret":0.30215,"close":3.96}
{"ticker":"ONTY","date":"2015-06-02","pret":-0.15595,"close":3.94}
{"ticker":"ONTY","date":"2015-06-03","pret":0.00252,"close":4.08}
{"ticker":"ONTY","date":"2015-06-04","pret":0.03941,"close":4.01}
{"ticker":"ONTY","date":"2015-06-05","pret":-0.0369,"close":4.09}
{"ticker":"ONTY","date":"2015-06-08","pret":0.01985,"close":4.08}
{"ticker":"ONTY","date":"2015-06-09","pret":-0.01985,"close":3.95}
{"ticker":"ONTY","date":"2015-06-10","pret":-0.01261,"close":3.99}
{"ticker":"ONTY","date":"2015-06-11","pret":0.0101,"close":3.87}
{"ticker":"ONTY","date":"2015-06-12","pret":-0.03842,"close":3.88}
{"ticker":"ONTY","date":"2015-06-15","pret":0.00521,"close":3.89}
{"ticker":"ONTY","date":"2015-06-16","pret":0.00776,"close":3.87}
{"ticker":"ONTY","date":"2015-06-17","pret":-0.00517,"close":3.97}
{"ticker":"ONTY","date":"2015-06-18","pret":0.03563,"close":3.98}
{"ticker":"ONTY","date":"2015-06-19","pret":-0.00753,"close":3.89}
{"ticker":"ONTY","date":"2015-06-22","pret":-0.01523,"close":3.98}
{"ticker":"ONTY","date":"2015-06-23","pret":0.01018,"close":3.92}
{"ticker":"ONTY","date":"2015-06-24","pret":-0.01531,"close":3.9}
{"ticker":"ONTY","date":"2015-06-25","pret":0,"close":3.9}
{"ticker":"ONTY","date":"2015-06-26","pret":0,"close":3.9}
{"ticker":"ONTY","date":"2015-06-29","pret":-0.01816,"close":3.52}
{"ticker":"ONTY","date":"2015-06-30","pret":-0.05932,"close":3.74}
{"ticker":"ONTY","date":"2015-07-01","pret":0.03815,"close":3.62}
{"ticker":"ONTY","date":"2015-07-02","pret":-0.02985,"close":3.7}
{"ticker":"ONTY","date":"2015-07-06","pret":0.00823,"close":3.69}
{"ticker":"ONTY","date":"2015-07-07","pret":0.00273,"close":3.6}
{"ticker":"ONTY","date":"2015-07-08","pret":-0.03324,"close":3.56}
{"ticker":"ONTY","date":"2015-07-09","pret":0,"close":3.62}
{"ticker":"ONTY","date":"2015-07-10","pret":0.03868,"close":3.66}
{"ticker":"ONTY","date":"2015-07-13","pret":0.0054,"close":3.76}
{"ticker":"ONTY","date":"2015-07-14","pret":0.01072,"close":3.85}
{"ticker":"ONTY","date":"2015-07-15","pret":0.03408,"close":3.76}
{"ticker":"ONTY","date":"2015-07-16","pret":-0.02083,"close":3.78}
{"ticker":"ONTY","date":"2015-07-17","pret":0,"close":3.82}
{"ticker":"ONTY","date":"2015-07-20","pret":0.01567,"close":3.66}
{"ticker":"ONTY","date":"2015-07-21","pret":-0.05048,"close":3.62}
{"ticker":"ONTY","date":"2015-07-22","pret":-0.01926,"close":3.63}
{"ticker":"ONTY","date":"2015-07-23","pret":0.00554,"close":3.6}
{"ticker":"ONTY","date":"2015-07-24","pret":-0.01391,"close":3.5}
{"ticker":"ONTY","date":"2015-07-27","pret":-0.04,"close":3.35}
{"ticker":"ONTY","date":"2015-07-28","pret":-0.01468,"close":3.51}
{"ticker":"ONTY","date":"2015-07-29","pret":0.03774,"close":3.54}
{"ticker":"ONTY","date":"2015-07-30","pret":-0.00571,"close":3.5}
{"ticker":"ONTY","date":"2015-07-31","pret":0.01422,"close":3.64}
{"ticker":"ONTY","date":"2015-08-03","pret":0.02511,"close":3.64}
{"ticker":"ONTY","date":"2015-08-04","pret":0.00275,"close":3.63}
{"ticker":"ONTY","date":"2015-08-05","pret":-0.00275,"close":3.62}
{"ticker":"ONTY","date":"2015-08-06","pret":-0.01108,"close":3.57}
{"ticker":"ONTY","date":"2015-08-07","pret":-0.07518,"close":3.3}
{"ticker":"ONTY","date":"2015-08-10","pret":-0.00905,"close":3.22}
{"ticker":"ONTY","date":"2015-08-11","pret":-0.03704,"close":3.22}
{"ticker":"ONTY","date":"2015-08-12","pret":-0.01585,"close":3.14}
{"ticker":"ONTY","date":"2015-08-13","pret":0.01585,"close":3.15}
{"ticker":"ONTY","date":"2015-08-14","pret":-0.01905,"close":3.15}
{"ticker":"ONTY","date":"2015-08-17","pret":-0.00321,"close":3.3}
{"ticker":"ONTY","date":"2015-08-18","pret":0.06534,"close":3.16}
{"ticker":"ONTY","date":"2015-08-19","pret":-0.06534,"close":3.17}
{"ticker":"ONTY","date":"2015-08-20","pret":0,"close":3}
{"ticker":"ONTY","date":"2015-08-21","pret":-0.07683,"close":3}
{"ticker":"ONTY","date":"2015-08-24","pret":-0.03894,"close":3.1}
{"ticker":"ONTY","date":"2015-08-25","pret":0.15364,"close":3.31}
{"ticker":"ONTY","date":"2015-08-26","pret":0.07167,"close":3.36}
{"ticker":"ONTY","date":"2015-08-27","pret":-0.02038,"close":3.53}
{"ticker":"ONTY","date":"2015-08-28","pret":0.03469,"close":3.54}
{"ticker":"ONTY","date":"2015-08-31","pret":0.00849,"close":3.4}
{"ticker":"ONTY","date":"2015-09-01","pret":-0.06698,"close":3.31}
{"ticker":"ONTY","date":"2015-09-02","pret":0.009,"close":3.53}
{"ticker":"ONTY","date":"2015-09-03","pret":0.0664,"close":3.35}
{"ticker":"ONTY","date":"2015-09-04","pret":-0.08448,"close":3.25}
{"ticker":"ONTY","date":"2015-09-08","pret":0.02402,"close":3.5}
{"ticker":"ONTY","date":"2015-09-09","pret":0.07707,"close":3.38}
{"ticker":"ONTY","date":"2015-09-10","pret":-0.11026,"close":3.4}
{"ticker":"ONTY","date":"2015-09-11","pret":0.03021,"close":3.3}
{"ticker":"ONTY","date":"2015-09-14","pret":-0.02105,"close":3.27}
{"ticker":"ONTY","date":"2015-09-15","pret":0,"close":3.36}
{"ticker":"ONTY","date":"2015-09-16","pret":0.01807,"close":3.32}
{"ticker":"ONTY","date":"2015-09-17","pret":-0.01504,"close":3.61}
{"ticker":"ONTY","date":"2015-09-18","pret":0.07303,"close":3.77}
{"ticker":"ONTY","date":"2015-09-21","pret":0.06805,"close":3.38}
{"ticker":"ONTY","date":"2015-09-22","pret":-0.14411,"close":3.19}
{"ticker":"ONTY","date":"2015-09-23","pret":-0.03087,"close":3.32}
{"ticker":"ONTY","date":"2015-09-24","pret":0.03693,"close":3.51}
{"ticker":"ONTY","date":"2015-09-25","pret":0.07842,"close":3.08}
{"ticker":"ONTY","date":"2015-09-28","pret":-0.18344,"close":2.87}
{"ticker":"ONTY","date":"2015-09-29","pret":-0.05519,"close":2.76}
{"ticker":"ONTY","date":"2015-09-30","pret":0.01758,"close":2.74}
{"ticker":"ONTY","date":"2015-10-01","pret":-0.03186,"close":2.81}
{"ticker":"ONTY","date":"2015-10-02","pret":-0.00722,"close":2.85}
{"ticker":"ONTY","date":"2015-10-05","pret":0.05635,"close":2.9}
{"ticker":"ONTY","date":"2015-10-06","pret":-0.01727,"close":2.78}
{"ticker":"ONTY","date":"2015-10-07","pret":-0.01404,"close":2.86}
{"ticker":"ONTY","date":"2015-10-08","pret":0,"close":2.8}
{"ticker":"ONTY","date":"2015-10-09","pret":-0.01066,"close":2.88}
{"ticker":"ONTY","date":"2015-10-12","pret":0.02817,"close":2.7}
{"ticker":"ONTY","date":"2015-10-13","pret":-0.06454,"close":2.6}
{"ticker":"ONTY","date":"2015-10-14","pret":-0.0339,"close":2.59}
{"ticker":"ONTY","date":"2015-10-15","pret":0.00382,"close":2.82}
{"ticker":"ONTY","date":"2015-10-16","pret":0.0771,"close":2.76}
{"ticker":"ONTY","date":"2015-10-19","pret":-0.02143,"close":2.73}
{"ticker":"ONTY","date":"2015-10-20","pret":-0.01821,"close":2.64}
{"ticker":"ONTY","date":"2015-10-21","pret":-0.01855,"close":2.59}
{"ticker":"ONTY","date":"2015-10-22","pret":-0.02657,"close":2.61}
{"ticker":"ONTY","date":"2015-10-23","pret":0.01905,"close":2.71}
{"ticker":"ONTY","date":"2015-10-26","pret":0.02607,"close":2.66}
{"ticker":"ONTY","date":"2015-10-27","pret":-0.02607,"close":2.66}
{"ticker":"ONTY","date":"2015-10-28","pret":0.00752,"close":2.76}
{"ticker":"ONTY","date":"2015-10-29","pret":0.02952,"close":2.98}
{"ticker":"ONTY","date":"2015-10-30","pret":0.07696,"close":2.96}
{"ticker":"ONTY","date":"2015-11-02","pret":-0.00676,"close":3.25}
{"ticker":"ONTY","date":"2015-11-03","pret":0.09068,"close":3.26}
{"ticker":"ONTY","date":"2015-11-04","pret":0.00924,"close":3.24}
{"ticker":"ONTY","date":"2015-11-05","pret":-0.00615,"close":3.2}
{"ticker":"ONTY","date":"2015-11-06","pret":-0.02184,"close":3.3}
{"ticker":"ONTY","date":"2015-11-09","pret":0.04019,"close":3.36}
{"ticker":"ONTY","date":"2015-11-10","pret":0.01504,"close":3.45}
{"ticker":"ONTY","date":"2015-11-11","pret":0.02941,"close":3.27}
{"ticker":"ONTY","date":"2015-11-12","pret":-0.06589,"close":3.27}
{"ticker":"ONTY","date":"2015-11-13","pret":0,"close":3.46}
{"ticker":"ONTY","date":"2015-11-16","pret":0.06879,"close":3.35}
{"ticker":"ONTY","date":"2015-11-17","pret":-0.02339,"close":3.31}
{"ticker":"ONTY","date":"2015-11-18","pret":-0.01791,"close":3.33}
{"ticker":"ONTY","date":"2015-11-19","pret":-0.00908,"close":3.12}
{"ticker":"ONTY","date":"2015-11-20","pret":-0.04348,"close":3.23}
{"ticker":"ONTY","date":"2015-11-23","pret":0.01887,"close":3.25}
{"ticker":"ONTY","date":"2015-11-24","pret":0.01238,"close":3.31}
{"ticker":"ONTY","date":"2015-11-25","pret":0.02432,"close":3.38}
{"ticker":"ONTY","date":"2015-11-26"}
{"ticker":"ONTY","date":"2015-11-27","pret":0.01194,"close":3.38}
{"ticker":"ONTY","date":"2015-11-30","pret":0.01765,"close":3.55}
{"ticker":"ONTY","date":"2015-12-01","pret":0.05667,"close":3.49}
{"ticker":"ONTY","date":"2015-12-02","pret":-0.03933,"close":3.55}
{"ticker":"ONTY","date":"2015-12-03","pret":0.02266,"close":3.34}
{"ticker":"ONTY","date":"2015-12-04","pret":-0.0636,"close":3.4}
{"ticker":"ONTY","date":"2015-12-07","pret":0.01775,"close":3.25}
{"ticker":"ONTY","date":"2015-12-08","pret":-0.04806,"close":3.13}
{"ticker":"ONTY","date":"2015-12-09","pret":-0.1854,"close":2.13}
{"ticker":"ONTY","date":"2015-12-10","pret":-0.1647,"close":2.35}
{"ticker":"ONTY","date":"2015-12-11","pret":-0.00877,"close":2.34}
{"ticker":"ONTY","date":"2015-12-14","pret":0.04732,"close":2.16}
{"ticker":"ONTY","date":"2015-12-15","pret":-0.07864,"close":2.18}
{"ticker":"ONTY","date":"2015-12-16","pret":0.00454,"close":2.2}
{"ticker":"ONTY","date":"2015-12-17"}
{"ticker":"ONTY","date":"2015-12-18","pret":-0.01826,"close":2.2}
{"ticker":"ONTY","date":"2015-12-21","pret":0.07114,"close":2.35}
{"ticker":"ONTY","date":"2015-12-22","pret":0,"close":2.37}
{"ticker":"ONTY","date":"2015-12-23","pret":0.02123,"close":2.41}
{"ticker":"ONTY","date":"2015-12-24","pret":0,"close":2.45}
{"ticker":"ONTY","date":"2015-12-28","pret":0.02079,"close":2.36}
{"ticker":"ONTY","date":"2015-12-29","pret":-0.025,"close":2.38}
{"ticker":"ONTY","date":"2015-12-30","pret":0,"close":2.32}
{"ticker":"ONTY","date":"2015-12-31","pret":-0.01702,"close":2.22}
{"ticker":"ONTY","date":"2016-01-04","pret":-0.06197,"close":2.04}
{"ticker":"ONTY","date":"2016-01-05","pret":-0.05153,"close":2.05}
{"ticker":"ONVO","date":"2015-01-02","pret":-0.057,"close":7.29}
{"ticker":"ONVO","date":"2015-01-05","pret":0.01799,"close":7.07}
{"ticker":"ONVO","date":"2015-01-06","pret":-0.01104,"close":6.63}
{"ticker":"ONVO","date":"2015-01-07","pret":-0.06741,"close":6.88}
{"ticker":"ONVO","date":"2015-01-08","pret":0.02201,"close":6.91}
{"ticker":"ONVO","date":"2015-01-09","pret":0.00579,"close":7.02}
{"ticker":"ONVO","date":"2015-01-12","pret":0.02283,"close":6.69}
{"ticker":"ONVO","date":"2015-01-13","pret":-0.06407,"close":6.53}
{"ticker":"ONVO","date":"2015-01-14","pret":-0.04616,"close":6.46}
{"ticker":"ONVO","date":"2015-01-15","pret":0.02488,"close":6.14}
{"ticker":"ONVO","date":"2015-01-16","pret":-0.06505,"close":6.16}
{"ticker":"ONVO","date":"2015-01-20","pret":0.01303,"close":6.23}
{"ticker":"ONVO","date":"2015-01-21","pret":0.00966,"close":6.14}
{"ticker":"ONVO","date":"2015-01-22","pret":-0.02598,"close":6.37}
{"ticker":"ONVO","date":"2015-01-23","pret":0.05286,"close":6.32}
{"ticker":"ONVO","date":"2015-01-26","pret":-0.01098,"close":6.75}
{"ticker":"ONVO","date":"2015-01-27","pret":0.03411,"close":6.59}
{"ticker":"ONVO","date":"2015-01-28","pret":0.00759,"close":6.49}
{"ticker":"ONVO","date":"2015-01-29","pret":-0.00151,"close":6.69}
{"ticker":"ONVO","date":"2015-01-30","pret":0.01354,"close":6.43}
{"ticker":"ONVO","date":"2015-02-02","pret":-0.05216,"close":6.38}
{"ticker":"ONVO","date":"2015-02-03","pret":-0.01587,"close":6.26}
{"ticker":"ONVO","date":"2015-02-04","pret":-0.0032,"close":6.15}
{"ticker":"ONVO","date":"2015-02-05","pret":-0.02109,"close":6.17}
{"ticker":"ONVO","date":"2015-02-06","pret":0.01141,"close":6.09}
{"ticker":"ONVO","date":"2015-02-09","pret":-0.01469,"close":6.07}
{"ticker":"ONVO","date":"2015-02-10","pret":-0.00495,"close":6}
{"ticker":"ONVO","date":"2015-02-11","pret":-0.01667,"close":6.08}
{"ticker":"ONVO","date":"2015-02-12","pret":0.01667,"close":6.27}
{"ticker":"ONVO","date":"2015-02-13","pret":0.04524,"close":6.34}
{"ticker":"ONVO","date":"2015-02-17","pret":0,"close":6.43}
{"ticker":"ONVO","date":"2015-02-18","pret":-0.00316,"close":6.51}
{"ticker":"ONVO","date":"2015-02-19","pret":0.02967,"close":6.33}
{"ticker":"ONVO","date":"2015-02-20","pret":-0.0202,"close":6.39}
{"ticker":"ONVO","date":"2015-02-23","pret":-0.0063,"close":6.2}
{"ticker":"ONVO","date":"2015-02-24","pret":-0.02885,"close":6.05}
{"ticker":"ONVO","date":"2015-02-25","pret":-0.02636,"close":6.18}
{"ticker":"ONVO","date":"2015-02-26","pret":0.03446,"close":6.06}
{"ticker":"ONVO","date":"2015-02-27","pret":-0.03112,"close":5.92}
{"ticker":"ONVO","date":"2015-03-02","pret":-0.01172,"close":5.75}
{"ticker":"ONVO","date":"2015-03-03","pret":-0.04828,"close":5.8}
{"ticker":"ONVO","date":"2015-03-04","pret":0.01925,"close":5.87}
{"ticker":"ONVO","date":"2015-03-05","pret":0.02904,"close":5.72}
{"ticker":"ONVO","date":"2015-03-06","pret":-0.04124,"close":5.59}
{"ticker":"ONVO","date":"2015-03-09","pret":-0.01414,"close":5.35}
{"ticker":"ONVO","date":"2015-03-10","pret":-0.07001,"close":4.79}
{"ticker":"ONVO","date":"2015-03-11","pret":-0.07528,"close":4.6}
{"ticker":"ONVO","date":"2015-03-12","pret":-0.05498,"close":4.42}
{"ticker":"ONVO","date":"2015-03-13","pret":0.00434,"close":4.7}
{"ticker":"ONVO","date":"2015-03-16","pret":0.01504,"close":4.59}
{"ticker":"ONVO","date":"2015-03-17","pret":-0.0303,"close":4.45}
{"ticker":"ONVO","date":"2015-03-18","pret":-0.02899,"close":4.19}
{"ticker":"ONVO","date":"2015-03-19","pret":-0.05106,"close":4.47}
{"ticker":"ONVO","date":"2015-03-20","pret":0.07343,"close":4.2}
{"ticker":"ONVO","date":"2015-03-23","pret":-0.07105,"close":4.23}
{"ticker":"ONVO","date":"2015-03-24","pret":0.01181,"close":4.1}
{"ticker":"ONVO","date":"2015-03-25","pret":-0.03585,"close":4.03}
{"ticker":"ONVO","date":"2015-03-26","pret":-0.01966,"close":3.93}
{"ticker":"ONVO","date":"2015-03-27","pret":-0.03279,"close":3.66}
{"ticker":"ONVO","date":"2015-03-30","pret":-0.10536,"close":3.37}
{"ticker":"ONVO","date":"2015-03-31","pret":-0.03184,"close":3.54}
{"ticker":"ONVO","date":"2015-04-01","pret":0.16002,"close":3.59}
{"ticker":"ONVO","date":"2015-04-02","pret":-0.0836,"close":3.72}
{"ticker":"ONVO","date":"2015-04-06","pret":0.01353,"close":3.64}
{"ticker":"ONVO","date":"2015-04-07","pret":0.07756,"close":3.92}
{"ticker":"ONVO","date":"2015-04-08","pret":0.01236,"close":4.33}
{"ticker":"ONVO","date":"2015-04-09","pret":0.07569,"close":4.21}
{"ticker":"ONVO","date":"2015-04-10","pret":-0.04424,"close":4.16}
{"ticker":"ONVO","date":"2015-04-13","pret":-0.0241,"close":4.71}
{"ticker":"ONVO","date":"2015-04-14","pret":0.16799,"close":4.84}
{"ticker":"ONVO","date":"2015-04-15","pret":0.00821,"close":4.92}
{"ticker":"ONVO","date":"2015-04-16","pret":0.00612,"close":4.72}
{"ticker":"ONVO","date":"2015-04-17","pret":-0.05644,"close":4.56}
{"ticker":"ONVO","date":"2015-04-20","pret":-0.00864,"close":4.68}
{"ticker":"ONVO","date":"2015-04-21","pret":0.02781,"close":4.47}
{"ticker":"ONVO","date":"2015-04-22","pret":0.12293,"close":5.14}
{"ticker":"ONVO","date":"2015-04-23","pret":-0.03997,"close":5.07}
{"ticker":"ONVO","date":"2015-04-24","pret":-0.02557,"close":5.19}
{"ticker":"ONVO","date":"2015-04-27","pret":0.02751,"close":4.87}
{"ticker":"ONVO","date":"2015-04-28","pret":-0.04155,"close":5}
{"ticker":"ONVO","date":"2015-04-29","pret":0.00604,"close":4.78}
{"ticker":"ONVO","date":"2015-04-30","pret":-0.03681,"close":4.54}
{"ticker":"ONVO","date":"2015-05-01","pret":-0.06232,"close":4.77}
{"ticker":"ONVO","date":"2015-05-04","pret":0.06232,"close":4.8}
{"ticker":"ONVO","date":"2015-05-05","pret":0.00208,"close":4.86}
{"ticker":"ONVO","date":"2015-05-06","pret":0.02058,"close":4.75}
{"ticker":"ONVO","date":"2015-05-07","pret":-0.03735,"close":4.64}
{"ticker":"ONVO","date":"2015-05-08","pret":-0.00636,"close":4.64}
{"ticker":"ONVO","date":"2015-05-11","pret":-0.00855,"close":4.65}
{"ticker":"ONVO","date":"2015-05-12","pret":0.00428,"close":4.54}
{"ticker":"ONVO","date":"2015-05-13","pret":-0.037,"close":4.51}
{"ticker":"ONVO","date":"2015-05-14","pret":-0.00667,"close":4.57}
{"ticker":"ONVO","date":"2015-05-15","pret":0.0177,"close":4.54}
{"ticker":"ONVO","date":"2015-05-18","pret":-0.01324,"close":4.48}
{"ticker":"ONVO","date":"2015-05-19","pret":-0.01117,"close":4.55}
{"ticker":"ONVO","date":"2015-05-20","pret":0.0288,"close":4.68}
{"ticker":"ONVO","date":"2015-05-21","pret":0.02586,"close":4.68}
{"ticker":"ONVO","date":"2015-05-22","pret":0.00425,"close":4.65}
{"ticker":"ONVO","date":"2015-05-26","pret":0.00423,"close":4.67}
{"ticker":"ONVO","date":"2015-05-27","pret":-0.01488,"close":4.79}
{"ticker":"ONVO","date":"2015-05-28","pret":0.01488,"close":4.96}
{"ticker":"ONVO","date":"2015-05-29","pret":0.04939,"close":5.01}
{"ticker":"ONVO","date":"2015-06-01","pret":0.00601,"close":4.87}
{"ticker":"ONVO","date":"2015-06-02","pret":-0.02629,"close":4.98}
{"ticker":"ONVO","date":"2015-06-03","pret":0.02429,"close":4.92}
{"ticker":"ONVO","date":"2015-06-04","pret":-0.0141,"close":4.92}
{"ticker":"ONVO","date":"2015-06-05","pret":-0.0061,"close":5.04}
{"ticker":"ONVO","date":"2015-06-08","pret":0.0222,"close":5.01}
{"ticker":"ONVO","date":"2015-06-09","pret":0,"close":5.09}
{"ticker":"ONVO","date":"2015-06-10","pret":0.04106,"close":5.3}
{"ticker":"ONVO","date":"2015-06-11","pret":0.02085,"close":5.7}
{"ticker":"ONVO","date":"2015-06-12","pret":0.07062,"close":5.5}
{"ticker":"ONVO","date":"2015-06-15","pret":-0.05019,"close":5.53}
{"ticker":"ONVO","date":"2015-06-16","pret":0.02002,"close":5.32}
{"ticker":"ONVO","date":"2015-06-17","pret":-0.03111,"close":5.2}
{"ticker":"ONVO","date":"2015-06-18","pret":-0.19881,"close":4.38}
{"ticker":"ONVO","date":"2015-06-19","pret":-0.00683,"close":4.69}
{"ticker":"ONVO","date":"2015-06-22","pret":0.07476,"close":4.44}
{"ticker":"ONVO","date":"2015-06-23","pret":-0.05442,"close":4.36}
{"ticker":"ONVO","date":"2015-06-24","pret":-0.01351,"close":4.15}
{"ticker":"ONVO","date":"2015-06-25","pret":-0.05117,"close":4.11}
{"ticker":"ONVO","date":"2015-06-26","pret":-0.01928,"close":3.93}
{"ticker":"ONVO","date":"2015-06-29","pret":-0.01471,"close":3.65}
{"ticker":"ONVO","date":"2015-06-30","pret":-0.03774,"close":3.77}
{"ticker":"ONVO","date":"2015-07-01","pret":-0.01811,"close":3.71}
{"ticker":"ONVO","date":"2015-07-02","pret":-0.03995,"close":3.74}
{"ticker":"ONVO","date":"2015-07-06","pret":0.01081,"close":3.73}
{"ticker":"ONVO","date":"2015-07-07","pret":0.00803,"close":3.8}
{"ticker":"ONVO","date":"2015-07-08","pret":0,"close":3.53}
{"ticker":"ONVO","date":"2015-07-09","pret":-0.04082,"close":3.56}
{"ticker":"ONVO","date":"2015-07-10","pret":0.02469,"close":3.82}
{"ticker":"ONVO","date":"2015-07-13","pret":0.04245,"close":3.86}
{"ticker":"ONVO","date":"2015-07-14","pret":0.00776,"close":4.12}
{"ticker":"ONVO","date":"2015-07-15","pret":0.04288,"close":3.89}
{"ticker":"ONVO","date":"2015-07-16","pret":-0.03008,"close":3.93}
{"ticker":"ONVO","date":"2015-07-17","pret":-0.00255,"close":3.88}
{"ticker":"ONVO","date":"2015-07-20","pret":0,"close":3.85}
{"ticker":"ONVO","date":"2015-07-21","pret":-0.04167,"close":3.75}
{"ticker":"ONVO","date":"2015-07-22","pret":-0.01879,"close":3.64}
{"ticker":"ONVO","date":"2015-07-23","pret":-0.01639,"close":3.65}
{"ticker":"ONVO","date":"2015-07-24","pret":-0.00552,"close":3.47}
{"ticker":"ONVO","date":"2015-07-27","pret":-0.04533,"close":3.38}
{"ticker":"ONVO","date":"2015-07-28","pret":0.00866,"close":3.37}
{"ticker":"ONVO","date":"2015-07-29","pret":-0.02326,"close":3.54}
{"ticker":"ONVO","date":"2015-07-30","pret":0.03469,"close":3.37}
{"ticker":"ONVO","date":"2015-07-31","pret":-0.03175,"close":3.38}
{"ticker":"ONVO","date":"2015-08-03","pret":-0.01775,"close":3.35}
{"ticker":"ONVO","date":"2015-08-04","pret":0,"close":3.19}
{"ticker":"ONVO","date":"2015-08-05","pret":-0.05839,"close":3.12}
{"ticker":"ONVO","date":"2015-08-06","pret":-0.03543,"close":3.02}
{"ticker":"ONVO","date":"2015-08-07","pret":-0.0132,"close":2.91}
{"ticker":"ONVO","date":"2015-08-10","pret":-0.03036,"close":3.4}
{"ticker":"ONVO","date":"2015-08-11","pret":-0.0384,"close":2.63}
{"ticker":"ONVO","date":"2015-08-12","pret":-0.0662,"close":2.73}
{"ticker":"ONVO","date":"2015-08-13","pret":0.0662,"close":2.72}
{"ticker":"ONVO","date":"2015-08-14","pret":-0.00356,"close":2.62}
{"ticker":"ONVO","date":"2015-08-17","pret":-0.07411,"close":2.7}
{"ticker":"ONVO","date":"2015-08-18","pret":0.04879,"close":2.54}
{"ticker":"ONVO","date":"2015-08-19","pret":-0.07608,"close":2.37}
{"ticker":"ONVO","date":"2015-08-20","pret":-0.06112,"close":2.09}
{"ticker":"ONVO","date":"2015-08-21","pret":-0.16897,"close":2.14}
{"ticker":"ONVO","date":"2015-08-24","pret":-0.01,"close":2.32}
{"ticker":"ONVO","date":"2015-08-25","pret":0.20795,"close":2.22}
{"ticker":"ONVO","date":"2015-08-26","pret":-0.08961,"close":2.31}
{"ticker":"ONVO","date":"2015-08-27","pret":0.03939,"close":2.5}
{"ticker":"ONVO","date":"2015-08-28","pret":0.07839,"close":2.54}
{"ticker":"ONVO","date":"2015-08-31","pret":-0.016,"close":2.73}
{"ticker":"ONVO","date":"2015-09-01","pret":0.0663,"close":2.45}
{"ticker":"ONVO","date":"2015-09-02","pret":-0.03455,"close":2.64}
{"ticker":"ONVO","date":"2015-09-03","pret":0.03077,"close":2.5}
{"ticker":"ONVO","date":"2015-09-04","pret":-0.07878,"close":2.53}
{"ticker":"ONVO","date":"2015-09-08","pret":0.07118,"close":2.78}
{"ticker":"ONVO","date":"2015-09-09","pret":0.06287,"close":2.73}
{"ticker":"ONVO","date":"2015-09-10","pret":-0.03279,"close":2.7}
{"ticker":"ONVO","date":"2015-09-11","pret":-0.01869,"close":2.72}
{"ticker":"ONVO","date":"2015-09-14","pret":0.0334,"close":3.05}
{"ticker":"ONVO","date":"2015-09-15","pret":0.11697,"close":3.52}
{"ticker":"ONVO","date":"2015-09-16","pret":0.09885,"close":3.55}
{"ticker":"ONVO","date":"2015-09-17","pret":0.05993,"close":3.73}
{"ticker":"ONVO","date":"2015-09-18","pret":-0.01676,"close":3.98}
{"ticker":"ONVO","date":"2015-09-21","pret":0.11935,"close":3.63}
{"ticker":"ONVO","date":"2015-09-22","pret":-0.03046,"close":3.76}
{"ticker":"ONVO","date":"2015-09-23","pret":-0.0448,"close":3.69}
{"ticker":"ONVO","date":"2015-09-24","pret":-0.0027,"close":3.69}
{"ticker":"ONVO","date":"2015-09-25","pret":0.01874,"close":3.33}
{"ticker":"ONVO","date":"2015-09-28","pret":-0.11216,"close":3.04}
{"ticker":"ONVO","date":"2015-09-29","pret":-0.12635,"close":2.71}
{"ticker":"ONVO","date":"2015-09-30","pret":-0.05894,"close":2.68}
{"ticker":"ONVO","date":"2015-10-01","pret":-0.04008,"close":2.47}
{"ticker":"ONVO","date":"2015-10-02","pret":-0.10991,"close":2.75}
{"ticker":"ONVO","date":"2015-10-05","pret":0.16769,"close":2.88}
{"ticker":"ONVO","date":"2015-10-06","pret":0.02426,"close":2.81}
{"ticker":"ONVO","date":"2015-10-07","pret":-0.0384,"close":2.81}
{"ticker":"ONVO","date":"2015-10-08","pret":-0.00356,"close":3.16}
{"ticker":"ONVO","date":"2015-10-09","pret":0.12095,"close":3.22}
{"ticker":"ONVO","date":"2015-10-12","pret":0.025,"close":3.05}
{"ticker":"ONVO","date":"2015-10-13","pret":-0.04417,"close":3.17}
{"ticker":"ONVO","date":"2015-10-14","pret":0.02862,"close":3.14}
{"ticker":"ONVO","date":"2015-10-15","pret":-0.00629,"close":3.28}
{"ticker":"ONVO","date":"2015-10-16","pret":0.03106,"close":3.25}
{"ticker":"ONVO","date":"2015-10-19","pret":-0.02791,"close":3.24}
{"ticker":"ONVO","date":"2015-10-20","pret":0.0125,"close":3.28}
{"ticker":"ONVO","date":"2015-10-21","pret":0.03058,"close":3.12}
{"ticker":"ONVO","date":"2015-10-22","pret":-0.05893,"close":3.07}
{"ticker":"ONVO","date":"2015-10-23","pret":-0.0161,"close":3.22}
{"ticker":"ONVO","date":"2015-10-26","pret":0.03822,"close":3.07}
{"ticker":"ONVO","date":"2015-10-27","pret":-0.04474,"close":2.94}
{"ticker":"ONVO","date":"2015-10-28","pret":-0.05026,"close":3.08}
{"ticker":"ONVO","date":"2015-10-29","pret":0.05026,"close":3.05}
{"ticker":"ONVO","date":"2015-10-30","pret":-0.00327,"close":3.01}
{"ticker":"ONVO","date":"2015-11-02","pret":-0.01653,"close":3.15}
{"ticker":"ONVO","date":"2015-11-03","pret":0.05512,"close":3.28}
{"ticker":"ONVO","date":"2015-11-04","pret":0.03106,"close":3.38}
{"ticker":"ONVO","date":"2015-11-05","pret":0.03309,"close":3.2}
{"ticker":"ONVO","date":"2015-11-06","pret":-0.0673,"close":3.29}
{"ticker":"ONVO","date":"2015-11-09","pret":0.03727,"close":3.23}
{"ticker":"ONVO","date":"2015-11-10","pret":-0.10604,"close":3.18}
{"ticker":"ONVO","date":"2015-11-11","pret":0.06877,"close":3.1}
{"ticker":"ONVO","date":"2015-11-12","pret":-0.03216,"close":3.06}
{"ticker":"ONVO","date":"2015-11-13","pret":-0.02985,"close":2.95}
{"ticker":"ONVO","date":"2015-11-16","pret":-0.00676,"close":3.09}
{"ticker":"ONVO","date":"2015-11-17","pret":0.0496,"close":3.03}
{"ticker":"ONVO","date":"2015-11-18","pret":-0.05982,"close":2.99}
{"ticker":"ONVO","date":"2015-11-19","pret":0.01361,"close":2.94}
{"ticker":"ONVO","date":"2015-11-20","pret":-0.01361,"close":2.98}
{"ticker":"ONVO","date":"2015-11-23","pret":0.02034,"close":3.16}
{"ticker":"ONVO","date":"2015-11-24","pret":0.03948,"close":3.2}
{"ticker":"ONVO","date":"2015-11-25","pret":0.03175,"close":3.44}
{"ticker":"ONVO","date":"2015-11-26"}
{"ticker":"ONVO","date":"2015-11-27","pret":0.06062,"close":3.39}
{"ticker":"ONVO","date":"2015-11-30","pret":-0.02985,"close":3.39}
{"ticker":"ONVO","date":"2015-12-01","pret":0.02985,"close":3.4}
{"ticker":"ONVO","date":"2015-12-02","pret":-0.00295,"close":3.42}
{"ticker":"ONVO","date":"2015-12-03","pret":0.00588,"close":3.25}
{"ticker":"ONVO","date":"2015-12-04","pret":-0.05733,"close":3.15}
{"ticker":"ONVO","date":"2015-12-07","pret":-0.07077,"close":2.92}
{"ticker":"ONVO","date":"2015-12-08","pret":-0.0339,"close":2.93}
{"ticker":"ONVO","date":"2015-12-09","pret":-0.00692,"close":2.88}
{"ticker":"ONVO","date":"2015-12-10","pret":0.00692,"close":2.86}
{"ticker":"ONVO","date":"2015-12-11","pret":-0.03153,"close":2.8}
{"ticker":"ONVO","date":"2015-12-14","pret":-0.01795,"close":2.66}
{"ticker":"ONVO","date":"2015-12-15","pret":-0.01828,"close":2.69}
{"ticker":"ONVO","date":"2015-12-16","pret":-0.01487,"close":2.77}
{"ticker":"ONVO","date":"2015-12-17"}
{"ticker":"ONVO","date":"2015-12-18","pret":0.04754,"close":2.87}
{"ticker":"ONVO","date":"2015-12-21","pret":0.03853,"close":2.86}
{"ticker":"ONVO","date":"2015-12-22","pret":-0.02435,"close":2.75}
{"ticker":"ONVO","date":"2015-12-23","pret":-0.0322,"close":2.75}
{"ticker":"ONVO","date":"2015-12-24","pret":-0.01835,"close":2.74}
{"ticker":"ONVO","date":"2015-12-28","pret":0,"close":2.67}
{"ticker":"ONVO","date":"2015-12-29","pret":-0.02247,"close":2.63}
{"ticker":"ONVO","date":"2015-12-30","pret":-0.02299,"close":2.56}
{"ticker":"ONVO","date":"2015-12-31","pret":-0.02353,"close":2.49}
{"ticker":"ONVO","date":"2016-01-04","pret":-0.03226,"close":2.42}
{"ticker":"ONVO","date":"2016-01-05","pret":0,"close":2.48}
{"ticker":"OPB","date":"2015-01-02","pret":0.01955,"close":28.28}
{"ticker":"OPB","date":"2015-01-05","pret":-0.01168,"close":27.65}
{"ticker":"OPB","date":"2015-01-06","pret":-0.01038,"close":27.06}
{"ticker":"OPB","date":"2015-01-07","pret":-0.02662,"close":26.4}
{"ticker":"OPB","date":"2015-01-08","pret":-0.01602,"close":26.49}
{"ticker":"OPB","date":"2015-01-09","pret":-0.00867,"close":25.97}
{"ticker":"OPB","date":"2015-01-12","pret":-0.01951,"close":25.9}
{"ticker":"OPB","date":"2015-01-13","pret":0.01228,"close":25.24}
{"ticker":"OPB","date":"2015-01-14","pret":-0.04686,"close":24.79}
{"ticker":"OPB","date":"2015-01-15","pret":-0.01247,"close":25.11}
{"ticker":"OPB","date":"2015-01-16","pret":0.01327,"close":25.75}
{"ticker":"OPB","date":"2015-01-20","pret":0.05367,"close":25.15}
{"ticker":"OPB","date":"2015-01-21","pret":-0.04928,"close":25.02}
{"ticker":"OPB","date":"2015-01-22","pret":0.00397,"close":25.42}
{"ticker":"OPB","date":"2015-01-23","pret":0.00158,"close":25.79}
{"ticker":"OPB","date":"2015-01-26","pret":0.07063,"close":27}
{"ticker":"OPB","date":"2015-01-27","pret":-0.00443,"close":26.96}
{"ticker":"OPB","date":"2015-01-28","pret":0.00037,"close":26.74}
{"ticker":"OPB","date":"2015-01-29","pret":-0.00482,"close":26.57}
{"ticker":"OPB","date":"2015-01-30","pret":-0.01991,"close":26.1}
{"ticker":"OPB","date":"2015-02-02","pret":0.00152,"close":26.03}
{"ticker":"OPB","date":"2015-02-03","pret":-0.01105,"close":25.39}
{"ticker":"OPB","date":"2015-02-04","pret":-0.02796,"close":25.73}
{"ticker":"OPB","date":"2015-02-05","pret":0.01019,"close":26.66}
{"ticker":"OPB","date":"2015-02-06","pret":0.0375,"close":28}
{"ticker":"OPB","date":"2015-02-09","pret":0.03033,"close":28.32}
{"ticker":"OPB","date":"2015-02-10","pret":0.03473,"close":28.34}
{"ticker":"OPB","date":"2015-02-11","pret":-0.00742,"close":28.09}
{"ticker":"OPB","date":"2015-02-12","pret":0.00035,"close":28.27}
{"ticker":"OPB","date":"2015-02-13","pret":0.00318,"close":28.48}
{"ticker":"OPB","date":"2015-02-17","pret":0.00388,"close":28.19}
{"ticker":"OPB","date":"2015-02-18","pret":-0.0131,"close":27.9}
{"ticker":"OPB","date":"2015-02-19","pret":-0.00393,"close":28.1}
{"ticker":"OPB","date":"2015-02-20","pret":0.0082,"close":28.49}
{"ticker":"OPB","date":"2015-02-23","pret":0.00602,"close":28.43}
{"ticker":"OPB","date":"2015-02-24","pret":0.01227,"close":28.54}
{"ticker":"OPB","date":"2015-02-25","pret":-0.00594,"close":28.71}
{"ticker":"OPB","date":"2015-02-26","pret":-0.00563,"close":28.59}
{"ticker":"OPB","date":"2015-02-27","pret":-0.00035,"close":29.13}
{"ticker":"OPB","date":"2015-03-02","pret":0.03125,"close":29.64}
{"ticker":"OPB","date":"2015-03-03","pret":0,"close":29.35}
{"ticker":"OPB","date":"2015-03-04","pret":0.00715,"close":30.22}
{"ticker":"OPB","date":"2015-03-05","pret":0.02249,"close":30.51}
{"ticker":"OPB","date":"2015-03-06","pret":0.00925,"close":30.54}
{"ticker":"OPB","date":"2015-03-09","pret":-0.01825,"close":30.45}
{"ticker":"OPB","date":"2015-03-10","pret":0.01232,"close":30.82}
{"ticker":"OPB","date":"2015-03-11","pret":0.02289,"close":30.93}
{"ticker":"OPB","date":"2015-03-12","pret":0.00226,"close":31}
{"ticker":"OPB","date":"2015-03-13","pret":-0.00161,"close":31.09}
{"ticker":"OPB","date":"2015-03-16","pret":0.01412,"close":31.02}
{"ticker":"OPB","date":"2015-03-17","pret":-0.0125,"close":30.85}
{"ticker":"OPB","date":"2015-03-18","pret":-0.00875,"close":30.9}
{"ticker":"OPB","date":"2015-03-19","pret":0.00584,"close":30.59}
{"ticker":"OPB","date":"2015-03-20","pret":-0.00682,"close":30.55}
{"ticker":"OPB","date":"2015-03-23","pret":-0.00555,"close":30.5}
{"ticker":"OPB","date":"2015-03-24","pret":-0.00328,"close":30.34}
{"ticker":"OPB","date":"2015-03-25","pret":0.00883,"close":30.58}
{"ticker":"OPB","date":"2015-03-26","pret":0.01005,"close":30.44}
{"ticker":"OPB","date":"2015-03-27","pret":-0.01527,"close":30.63}
{"ticker":"OPB","date":"2015-03-30","pret":0.0049,"close":30.67}
{"ticker":"OPB","date":"2015-03-31","pret":-0.0049,"close":30.88}
{"ticker":"OPB","date":"2015-04-01","pret":0.00848,"close":30.67}
{"ticker":"OPB","date":"2015-04-02","pret":-0.00228,"close":30.75}
{"ticker":"OPB","date":"2015-04-06","pret":-0.00326,"close":30.85}
{"ticker":"OPB","date":"2015-04-07","pret":0.00716,"close":30.86}
{"ticker":"OPB","date":"2015-04-08","pret":-0.00032,"close":30.89}
{"ticker":"OPB","date":"2015-04-09","pret":-0.00065,"close":30.92}
{"ticker":"OPB","date":"2015-04-10","pret":0.00259,"close":30.74}
{"ticker":"OPB","date":"2015-04-13","pret":-0.00227,"close":30.57}
{"ticker":"OPB","date":"2015-04-14","pret":-0.00423,"close":30.55}
{"ticker":"OPB","date":"2015-04-15","pret":-0.00228,"close":30.87}
{"ticker":"OPB","date":"2015-04-16","pret":0.00488,"close":31.48}
{"ticker":"OPB","date":"2015-04-17","pret":0.01739,"close":30.83}
{"ticker":"OPB","date":"2015-04-20","pret":-0.01285,"close":31.46}
{"ticker":"OPB","date":"2015-04-21","pret":0.01827,"close":31.28}
{"ticker":"OPB","date":"2015-04-22","pret":-0.01407,"close":31.4}
{"ticker":"OPB","date":"2015-04-23","pret":0.00289,"close":31.4}
{"ticker":"OPB","date":"2015-04-24","pret":0.00576,"close":31.4}
{"ticker":"OPB","date":"2015-04-27","pret":0.00128,"close":31.92}
{"ticker":"OPB","date":"2015-04-28","pret":0.01739,"close":32.53}
{"ticker":"OPB","date":"2015-04-29","pret":0.01431,"close":32.73}
{"ticker":"OPB","date":"2015-04-30","pret":-0.02502,"close":31.3}
{"ticker":"OPB","date":"2015-05-01","pret":0.02255,"close":31.08}
{"ticker":"OPB","date":"2015-05-04","pret":-0.0321,"close":31.3}
{"ticker":"OPB","date":"2015-05-05","pret":0.00478,"close":31.09}
{"ticker":"OPB","date":"2015-05-06","pret":-0.00159,"close":31.05}
{"ticker":"OPB","date":"2015-05-07","pret":-0.01025,"close":31.12}
{"ticker":"OPB","date":"2015-05-08","pret":0.00834,"close":30.99}
{"ticker":"OPB","date":"2015-05-11","pret":-0.01027,"close":31.19}
{"ticker":"OPB","date":"2015-05-12","pret":0.00097,"close":31.15}
{"ticker":"OPB","date":"2015-05-13","pret":0.00064,"close":32}
{"ticker":"OPB","date":"2015-05-14","pret":0.03233,"close":32.36}
{"ticker":"OPB","date":"2015-05-15","pret":0.01055,"close":31.81}
{"ticker":"OPB","date":"2015-05-18","pret":-0.01587,"close":31.58}
{"ticker":"OPB","date":"2015-05-19","pret":-0.01008,"close":32.36}
{"ticker":"OPB","date":"2015-05-20","pret":0.02317,"close":32.31}
{"ticker":"OPB","date":"2015-05-21","pret":0.00309,"close":32.12}
{"ticker":"OPB","date":"2015-05-22","pret":-0.00619,"close":32.27}
{"ticker":"OPB","date":"2015-05-26","pret":-0.00186,"close":31.53}
{"ticker":"OPB","date":"2015-05-27","pret":-0.01979,"close":32.25}
{"ticker":"OPB","date":"2015-05-28","pret":0.01823,"close":32.08}
{"ticker":"OPB","date":"2015-05-29","pret":0.0028,"close":31.59}
{"ticker":"OPB","date":"2015-06-01","pret":-0.0338,"close":31.42}
{"ticker":"OPB","date":"2015-06-02","pret":0.02193,"close":31.84}
{"ticker":"OPB","date":"2015-06-03","pret":0.00408,"close":32.02}
{"ticker":"OPB","date":"2015-06-04","pret":0,"close":32.18}
{"ticker":"OPB","date":"2015-06-05","pret":0.01399,"close":32.77}
{"ticker":"OPB","date":"2015-06-08","pret":0.00554,"close":32.52}
{"ticker":"OPB","date":"2015-06-09","pret":0.00092,"close":32.46}
{"ticker":"OPB","date":"2015-06-10","pret":-0.00584,"close":32.36}
{"ticker":"OPB","date":"2015-06-11","pret":-0.00495,"close":32.74}
{"ticker":"OPB","date":"2015-06-12","pret":0.01752,"close":33.3}
{"ticker":"OPB","date":"2015-06-15","pret":0.01452,"close":33.5}
{"ticker":"OPB","date":"2015-06-16","pret":0.00449,"close":34.01}
{"ticker":"OPB","date":"2015-06-17","pret":0.01631,"close":33.89}
{"ticker":"OPB","date":"2015-06-18","pret":0.00499,"close":34.44}
{"ticker":"OPB","date":"2015-06-19","pret":0.01106,"close":34.73}
{"ticker":"OPB","date":"2015-06-22","pret":0.0118,"close":35.1}
{"ticker":"OPB","date":"2015-06-23","pret":0.01335,"close":36.15}
{"ticker":"OPB","date":"2015-06-24","pret":0.02811,"close":35.92}
{"ticker":"OPB","date":"2015-06-25","pret":-0.00799,"close":36.15}
{"ticker":"OPB","date":"2015-06-26","pret":0.00331,"close":35.89}
{"ticker":"OPB","date":"2015-06-29","pret":-0.0164,"close":35.78}
{"ticker":"OPB","date":"2015-06-30","pret":0.00976,"close":36.18}
{"ticker":"OPB","date":"2015-07-01","pret":0.01241,"close":36.92}
{"ticker":"OPB","date":"2015-07-02","pret":0.01361,"close":36.34}
{"ticker":"OPB","date":"2015-07-06","pret":-0.02658,"close":36.87}
{"ticker":"OPB","date":"2015-07-07","pret":0.02034,"close":36.24}
{"ticker":"OPB","date":"2015-07-08","pret":-0.02006,"close":36.16}
{"ticker":"OPB","date":"2015-07-09","pret":0.01351,"close":36.07}
{"ticker":"OPB","date":"2015-07-10","pret":-0.00412,"close":36.87}
{"ticker":"OPB","date":"2015-07-13","pret":0.01339,"close":37.08}
{"ticker":"OPB","date":"2015-07-14","pret":0.00541,"close":38.29}
{"ticker":"OPB","date":"2015-07-15","pret":0.03735,"close":38.19}
{"ticker":"OPB","date":"2015-07-16","pret":0.00078,"close":37.77}
{"ticker":"OPB","date":"2015-07-17","pret":-0.0218,"close":37.7}
{"ticker":"OPB","date":"2015-07-20","pret":0.00026,"close":38}
{"ticker":"OPB","date":"2015-07-21","pret":0.00872,"close":37.95}
{"ticker":"OPB","date":"2015-07-22","pret":-0.00237,"close":38}
{"ticker":"OPB","date":"2015-07-23","pret":0.00211,"close":37.91}
{"ticker":"OPB","date":"2015-07-24","pret":-0.00422,"close":37.61}
{"ticker":"OPB","date":"2015-07-27","pret":0.01104,"close":38.9}
{"ticker":"OPB","date":"2015-07-28","pret":0.02581,"close":39.6}
{"ticker":"OPB","date":"2015-07-29","pret":0.0066,"close":38.56}
{"ticker":"OPB","date":"2015-07-30","pret":-0.02694,"close":38.49}
{"ticker":"OPB","date":"2015-07-31","pret":0.0026,"close":39.15}
{"ticker":"OPB","date":"2015-08-03","pret":0.01748,"close":39.75}
{"ticker":"OPB","date":"2015-08-04","pret":0.00559,"close":38.98}
{"ticker":"OPB","date":"2015-08-05","pret":-0.00993,"close":39.1}
{"ticker":"OPB","date":"2015-08-06","pret":-0.00026,"close":37.91}
{"ticker":"OPB","date":"2015-08-07","pret":-0.03147,"close":37.63}
{"ticker":"OPB","date":"2015-08-10","pret":0.02014,"close":38.96}
{"ticker":"OPB","date":"2015-08-11","pret":0.00516,"close":38.9}
{"ticker":"OPB","date":"2015-08-12","pret":0.00103,"close":37.68}
{"ticker":"OPB","date":"2015-08-13","pret":-0.02978,"close":37.67}
{"ticker":"OPB","date":"2015-08-14","pret":0.00132,"close":37.85}
{"ticker":"OPB","date":"2015-08-17","pret":0.00528,"close":38.6}
{"ticker":"OPB","date":"2015-08-18","pret":0.02033,"close":38.5}
{"ticker":"OPB","date":"2015-08-19","pret":-0.00699,"close":37.88}
{"ticker":"OPB","date":"2015-08-20","pret":-0.01915,"close":36.71}
{"ticker":"OPB","date":"2015-08-21","pret":-0.04497,"close":36.86}
{"ticker":"OPB","date":"2015-08-24","pret":0.00332,"close":35.12}
{"ticker":"OPB","date":"2015-08-25","pret":0.00028,"close":35.53}
{"ticker":"OPB","date":"2015-08-26","pret":0.00386,"close":37.03}
{"ticker":"OPB","date":"2015-08-27","pret":0.03034,"close":37.58}
{"ticker":"OPB","date":"2015-08-28","pret":-0.00214,"close":36.45}
{"ticker":"OPB","date":"2015-08-31","pret":-0.03123,"close":36.79}
{"ticker":"OPB","date":"2015-09-01","pret":-0.00055,"close":34.56}
{"ticker":"OPB","date":"2015-09-02","pret":-0.03283,"close":35.94}
{"ticker":"OPB","date":"2015-09-03","pret":0.01669,"close":34.83}
{"ticker":"OPB","date":"2015-09-04","pret":-0.03337,"close":34.91}
{"ticker":"OPB","date":"2015-09-08","pret":0.03645,"close":37}
{"ticker":"OPB","date":"2015-09-09","pret":0.04404,"close":37.29}
{"ticker":"OPB","date":"2015-09-10","pret":-0.00161,"close":38.65}
{"ticker":"OPB","date":"2015-09-11","pret":0.03295,"close":38.46}
{"ticker":"OPB","date":"2015-09-14","pret":-0.00442,"close":38.25}
{"ticker":"OPB","date":"2015-09-15","pret":0.00286,"close":38.5}
{"ticker":"OPB","date":"2015-09-16","pret":0.00492,"close":38.65}
{"ticker":"OPB","date":"2015-09-17","pret":0.00078,"close":38}
{"ticker":"OPB","date":"2015-09-18","pret":-0.03095,"close":37.05}
{"ticker":"OPB","date":"2015-09-21","pret":-0.004,"close":37.35}
{"ticker":"OPB","date":"2015-09-22","pret":-0.00725,"close":36.74}
{"ticker":"OPB","date":"2015-09-23","pret":-0.01302,"close":36.93}
{"ticker":"OPB","date":"2015-09-24","pret":0.00409,"close":37.17}
{"ticker":"OPB","date":"2015-09-25","pret":0.02018,"close":37.77}
{"ticker":"OPB","date":"2015-09-28","pret":0.00293,"close":37.2}
{"ticker":"OPB","date":"2015-09-29","pret":-0.00666,"close":36.85}
{"ticker":"OPB","date":"2015-09-30","pret":-0.00321,"close":38.24}
{"ticker":"OPB","date":"2015-10-01","pret":0.0296,"close":37.44}
{"ticker":"OPB","date":"2015-10-02","pret":-0.0393,"close":37.84}
{"ticker":"OPB","date":"2015-10-05","pret":0.02883,"close":37.96}
{"ticker":"OPB","date":"2015-10-06","pret":-0.00501,"close":37.38}
{"ticker":"OPB","date":"2015-10-07","pret":-0.00344,"close":37.83}
{"ticker":"OPB","date":"2015-10-08","pret":0.00424,"close":37.98}
{"ticker":"OPB","date":"2015-10-09","pret":0.00737,"close":37.38}
{"ticker":"OPB","date":"2015-10-12","pret":-0.02228,"close":37.88}
{"ticker":"OPB","date":"2015-10-13","pret":0.00775,"close":37.4}
{"ticker":"OPB","date":"2015-10-14","pret":0.0008,"close":36.74}
{"ticker":"OPB","date":"2015-10-15","pret":-0.01852,"close":36.75}
{"ticker":"OPB","date":"2015-10-16","pret":-0.00434,"close":36.77}
{"ticker":"OPB","date":"2015-10-19","pret":0.00136,"close":37.56}
{"ticker":"OPB","date":"2015-10-20","pret":0.02655,"close":37.57}
{"ticker":"OPB","date":"2015-10-21","pret":0.00106,"close":36.8}
{"ticker":"OPB","date":"2015-10-22","pret":-0.02354,"close":37.7}
{"ticker":"OPB","date":"2015-10-23","pret":0.02062,"close":38.49}
{"ticker":"OPB","date":"2015-10-26","pret":0.0074,"close":36.6}
{"ticker":"OPB","date":"2015-10-27","pret":-0.0466,"close":36.19}
{"ticker":"OPB","date":"2015-10-28","pret":0,"close":37.15}
{"ticker":"OPB","date":"2015-10-29","pret":0.02854,"close":37.93}
{"ticker":"OPB","date":"2015-10-30","pret":0.01963,"close":37.25}
{"ticker":"OPB","date":"2015-11-02","pret":-0.01589,"close":38.2}
{"ticker":"OPB","date":"2015-11-03","pret":0.01747,"close":37.19}
{"ticker":"OPB","date":"2015-11-04","pret":-0.01987,"close":36.54}
{"ticker":"OPB","date":"2015-11-05","pret":-0.01836,"close":37}
{"ticker":"OPB","date":"2015-11-06","pret":0.00895,"close":37.96}
{"ticker":"OPB","date":"2015-11-09","pret":0.04902,"close":38.8}
{"ticker":"OPB","date":"2015-11-10","pret":-0.00103,"close":39.81}
{"ticker":"OPB","date":"2015-11-11","pret":0.03068,"close":39.89}
{"ticker":"OPB","date":"2015-11-12","pret":-0.00903,"close":39.66}
{"ticker":"OPB","date":"2015-11-13","pret":-0.00759,"close":39.12}
{"ticker":"OPB","date":"2015-11-16","pret":-0.00637,"close":38.93}
{"ticker":"OPB","date":"2015-11-17","pret":-0.03642,"close":36.89}
{"ticker":"OPB","date":"2015-11-18","pret":-0.02658,"close":36.59}
{"ticker":"OPB","date":"2015-11-19","pret":-0.00409,"close":36.68}
{"ticker":"OPB","date":"2015-11-20","pret":0.00409,"close":37.48}
{"ticker":"OPB","date":"2015-11-23","pret":0.02499,"close":38.46}
{"ticker":"OPB","date":"2015-11-24","pret":0.02645,"close":38.33}
{"ticker":"OPB","date":"2015-11-25","pret":-0.00388,"close":39.46}
{"ticker":"OPB","date":"2015-11-26"}
{"ticker":"OPB","date":"2015-11-27","pret":0.03116,"close":39.14}
{"ticker":"OPB","date":"2015-11-30","pret":-0.00353,"close":39.38}
{"ticker":"OPB","date":"2015-12-01","pret":-0.00076,"close":39.49}
{"ticker":"OPB","date":"2015-12-02","pret":-0.00228,"close":38.24}
{"ticker":"OPB","date":"2015-12-03","pret":-0.02824,"close":38}
{"ticker":"OPB","date":"2015-12-04","pret":-0.01047,"close":37.85}
{"ticker":"OPB","date":"2015-12-07","pret":0.00708,"close":37.69}
{"ticker":"OPB","date":"2015-12-08","pret":-0.02086,"close":36.94}
{"ticker":"OPB","date":"2015-12-09","pret":-0.0175,"close":36.77}
{"ticker":"OPB","date":"2015-12-10","pret":-0.00544,"close":37.14}
{"ticker":"OPB","date":"2015-12-11","pret":-0.00328,"close":36.81}
{"ticker":"OPB","date":"2015-12-14","pret":0.01279,"close":36.27}
{"ticker":"OPB","date":"2015-12-15","pret":-0.0117,"close":36.69}
{"ticker":"OPB","date":"2015-12-16","pret":0.01816,"close":36.66}
{"ticker":"OPB","date":"2015-12-17"}
{"ticker":"OPB","date":"2015-12-18","pret":-0.00296,"close":36.8}
{"ticker":"OPB","date":"2015-12-21","pret":-0.00405,"close":36.78}
{"ticker":"OPB","date":"2015-12-22","pret":-0.00162,"close":36.75}
{"ticker":"OPB","date":"2015-12-23","pret":-0.00271,"close":36.97}
{"ticker":"OPB","date":"2015-12-24","pret":0.00082,"close":36.94}
{"ticker":"OPB","date":"2015-12-28","pret":0.00406,"close":37.37}
{"ticker":"OPB","date":"2015-12-29","pret":0.0161,"close":37.75}
{"ticker":"OPB","date":"2015-12-30","pret":0.00637,"close":37.55}
{"ticker":"OPB","date":"2015-12-31","pret":-0.00876,"close":36.97}
{"ticker":"OPB","date":"2016-01-04","pret":-0.01858,"close":35.31}
{"ticker":"OPB","date":"2016-01-05","pret":-0.04077,"close":35.24}
{"ticker":"OPHT","date":"2015-01-02","pret":0.01759,"close":45.6}
{"ticker":"OPHT","date":"2015-01-05","pret":0.0055,"close":46.57}
{"ticker":"OPHT","date":"2015-01-06","pret":0.02878,"close":46.41}
{"ticker":"OPHT","date":"2015-01-07","pret":-0.00021,"close":48.58}
{"ticker":"OPHT","date":"2015-01-08","pret":0.0475,"close":50.9}
{"ticker":"OPHT","date":"2015-01-09","pret":0.03871,"close":50.93}
{"ticker":"OPHT","date":"2015-01-12","pret":0.00196,"close":51.28}
{"ticker":"OPHT","date":"2015-01-13","pret":-0.00313,"close":50.32}
{"ticker":"OPHT","date":"2015-01-14","pret":-0.0242,"close":49.81}
{"ticker":"OPHT","date":"2015-01-15","pret":-0.00141,"close":49.13}
{"ticker":"OPHT","date":"2015-01-16","pret":-0.02031,"close":49.71}
{"ticker":"OPHT","date":"2015-01-20","pret":0.02472,"close":53.99}
{"ticker":"OPHT","date":"2015-01-21","pret":0.08164,"close":53.3}
{"ticker":"OPHT","date":"2015-01-22","pret":-0.01412,"close":53.48}
{"ticker":"OPHT","date":"2015-01-23","pret":0.00448,"close":55.52}
{"ticker":"OPHT","date":"2015-01-26","pret":0.0423,"close":55.38}
{"ticker":"OPHT","date":"2015-01-27","pret":-0.02275,"close":57.11}
{"ticker":"OPHT","date":"2015-01-28","pret":0.04308,"close":55.04}
{"ticker":"OPHT","date":"2015-01-29","pret":-0.03852,"close":55.83}
{"ticker":"OPHT","date":"2015-01-30","pret":0.00941,"close":56.25}
{"ticker":"OPHT","date":"2015-02-02","pret":-0.01763,"close":51.92}
{"ticker":"OPHT","date":"2015-02-03","pret":-0.04999,"close":50.07}
{"ticker":"OPHT","date":"2015-02-04","pret":-0.04393,"close":49.69}
{"ticker":"OPHT","date":"2015-02-05","pret":0.02956,"close":50.66}
{"ticker":"OPHT","date":"2015-02-06","pret":-0.00529,"close":49.57}
{"ticker":"OPHT","date":"2015-02-09","pret":-0.03378,"close":49.42}
{"ticker":"OPHT","date":"2015-02-10","pret":0.01172,"close":50.06}
{"ticker":"OPHT","date":"2015-02-11","pret":0.00681,"close":50.11}
{"ticker":"OPHT","date":"2015-02-12","pret":0.00339,"close":50.99}
{"ticker":"OPHT","date":"2015-02-13","pret":0.0193,"close":51.11}
{"ticker":"OPHT","date":"2015-02-17","pret":-0.00508,"close":53.27}
{"ticker":"OPHT","date":"2015-02-18","pret":0.05938,"close":54.95}
{"ticker":"OPHT","date":"2015-02-19","pret":0.02012,"close":54.97}
{"ticker":"OPHT","date":"2015-02-20","pret":-0.00072,"close":55.82}
{"ticker":"OPHT","date":"2015-02-23","pret":0.01261,"close":57.59}
{"ticker":"OPHT","date":"2015-02-24","pret":0.03344,"close":52.78}
{"ticker":"OPHT","date":"2015-02-25","pret":-0.09526,"close":55.02}
{"ticker":"OPHT","date":"2015-02-26","pret":0.0434,"close":54.8}
{"ticker":"OPHT","date":"2015-02-27","pret":-0.00475,"close":53.74}
{"ticker":"OPHT","date":"2015-03-02","pret":-0.02073,"close":53.95}
{"ticker":"OPHT","date":"2015-03-03","pret":0.00949,"close":53.87}
{"ticker":"OPHT","date":"2015-03-04","pret":-0.00874,"close":53.91}
{"ticker":"OPHT","date":"2015-03-05","pret":0.01502,"close":53.48}
{"ticker":"OPHT","date":"2015-03-06","pret":-0.02478,"close":53.19}
{"ticker":"OPHT","date":"2015-03-09","pret":0.00489,"close":53}
{"ticker":"OPHT","date":"2015-03-10","pret":-0.00886,"close":53.18}
{"ticker":"OPHT","date":"2015-03-11","pret":0.00208,"close":52.88}
{"ticker":"OPHT","date":"2015-03-12","pret":0.00622,"close":53.15}
{"ticker":"OPHT","date":"2015-03-13","pret":0.00038,"close":53}
{"ticker":"OPHT","date":"2015-03-16","pret":-0.00339,"close":53.32}
{"ticker":"OPHT","date":"2015-03-17","pret":-0.00132,"close":52.96}
{"ticker":"OPHT","date":"2015-03-18","pret":0.00094,"close":52.11}
{"ticker":"OPHT","date":"2015-03-19","pret":-0.01654,"close":53}
{"ticker":"OPHT","date":"2015-03-20","pret":0.01559,"close":51.4}
{"ticker":"OPHT","date":"2015-03-23","pret":-0.03514,"close":50.25}
{"ticker":"OPHT","date":"2015-03-24","pret":-0.01437,"close":50.61}
{"ticker":"OPHT","date":"2015-03-25","pret":0.00336,"close":47.15}
{"ticker":"OPHT","date":"2015-03-26","pret":-0.08276,"close":47.03}
{"ticker":"OPHT","date":"2015-03-27","pret":0.02877,"close":49.09}
{"ticker":"OPHT","date":"2015-03-30","pret":0.03524,"close":48}
{"ticker":"OPHT","date":"2015-03-31","pret":-0.03712,"close":46.53}
{"ticker":"OPHT","date":"2015-04-01","pret":-0.03249,"close":46.48}
{"ticker":"OPHT","date":"2015-04-02","pret":0.01009,"close":47.08}
{"ticker":"OPHT","date":"2015-04-06","pret":0.00405,"close":46.15}
{"ticker":"OPHT","date":"2015-04-07","pret":-0.02173,"close":46.71}
{"ticker":"OPHT","date":"2015-04-08","pret":0.01189,"close":48.09}
{"ticker":"OPHT","date":"2015-04-09","pret":0.03754,"close":47.63}
{"ticker":"OPHT","date":"2015-04-10","pret":-0.01019,"close":49.99}
{"ticker":"OPHT","date":"2015-04-13","pret":0.04458,"close":50.95}
{"ticker":"OPHT","date":"2015-04-14","pret":0.02294,"close":51.26}
{"ticker":"OPHT","date":"2015-04-15","pret":0.00468,"close":51.2}
{"ticker":"OPHT","date":"2015-04-16","pret":0.00175,"close":51.8}
{"ticker":"OPHT","date":"2015-04-17","pret":-0.00506,"close":50.57}
{"ticker":"OPHT","date":"2015-04-20","pret":-0.0219,"close":50.29}
{"ticker":"OPHT","date":"2015-04-21","pret":0.00953,"close":51.26}
{"ticker":"OPHT","date":"2015-04-22","pret":0.01081,"close":52.35}
{"ticker":"OPHT","date":"2015-04-23","pret":0.0209,"close":51.98}
{"ticker":"OPHT","date":"2015-04-24","pret":-0.00153,"close":52.15}
{"ticker":"OPHT","date":"2015-04-27","pret":-0.00058,"close":49.03}
{"ticker":"OPHT","date":"2015-04-28","pret":-0.06992,"close":49.22}
{"ticker":"OPHT","date":"2015-04-29","pret":0.00493,"close":47.72}
{"ticker":"OPHT","date":"2015-04-30","pret":-0.02236,"close":45.28}
{"ticker":"OPHT","date":"2015-05-01","pret":-0.05178,"close":45.98}
{"ticker":"OPHT","date":"2015-05-04","pret":0.01206,"close":47.63}
{"ticker":"OPHT","date":"2015-05-05","pret":0.03532,"close":45.82}
{"ticker":"OPHT","date":"2015-05-06","pret":-0.03358,"close":45.64}
{"ticker":"OPHT","date":"2015-05-07","pret":-0.00436,"close":46.04}
{"ticker":"OPHT","date":"2015-05-08","pret":0.01775,"close":48.56}
{"ticker":"OPHT","date":"2015-05-11","pret":0.03687,"close":48.79}
{"ticker":"OPHT","date":"2015-05-12","pret":0.03095,"close":52.04}
{"ticker":"OPHT","date":"2015-05-13","pret":0.0447,"close":52.78}
{"ticker":"OPHT","date":"2015-05-14","pret":0.0156,"close":52.58}
{"ticker":"OPHT","date":"2015-05-15","pret":-0.01044,"close":52.02}
{"ticker":"OPHT","date":"2015-05-18","pret":-0.01441,"close":52.05}
{"ticker":"OPHT","date":"2015-05-19","pret":0.01059,"close":52.13}
{"ticker":"OPHT","date":"2015-05-20","pret":-0.00326,"close":52.36}
{"ticker":"OPHT","date":"2015-05-21","pret":0.00422,"close":51.89}
{"ticker":"OPHT","date":"2015-05-22","pret":-0.00556,"close":52.39}
{"ticker":"OPHT","date":"2015-05-26","pret":-0.00038,"close":52.12}
{"ticker":"OPHT","date":"2015-05-27","pret":-0.00889,"close":48.25}
{"ticker":"OPHT","date":"2015-05-28","pret":-0.06456,"close":49.14}
{"ticker":"OPHT","date":"2015-05-29","pret":0.01399,"close":50.02}
{"ticker":"OPHT","date":"2015-06-01","pret":0.02601,"close":49.9}
{"ticker":"OPHT","date":"2015-06-02","pret":-0.0104,"close":48.88}
{"ticker":"OPHT","date":"2015-06-03","pret":-0.01173,"close":48.76}
{"ticker":"OPHT","date":"2015-06-04","pret":-0.01208,"close":48.3}
{"ticker":"OPHT","date":"2015-06-05","pret":-0.00413,"close":49.59}
{"ticker":"OPHT","date":"2015-06-08","pret":0.03135,"close":49.41}
{"ticker":"OPHT","date":"2015-06-09","pret":-0.01474,"close":48.17}
{"ticker":"OPHT","date":"2015-06-10","pret":-0.02512,"close":48.93}
{"ticker":"OPHT","date":"2015-06-11","pret":0.0186,"close":48.93}
{"ticker":"OPHT","date":"2015-06-12","pret":-0.00657,"close":48.76}
{"ticker":"OPHT","date":"2015-06-15","pret":0.00144,"close":48.84}
{"ticker":"OPHT","date":"2015-06-16","pret":0.00082,"close":48.84}
{"ticker":"OPHT","date":"2015-06-17","pret":0.01043,"close":49.11}
{"ticker":"OPHT","date":"2015-06-18","pret":-0.00081,"close":50.58}
{"ticker":"OPHT","date":"2015-06-19","pret":0.03107,"close":51.31}
{"ticker":"OPHT","date":"2015-06-22","pret":0.01838,"close":52.08}
{"ticker":"OPHT","date":"2015-06-23","pret":0.01099,"close":51.98}
{"ticker":"OPHT","date":"2015-06-24","pret":-0.00963,"close":50.5}
{"ticker":"OPHT","date":"2015-06-25","pret":-0.0156,"close":51.6}
{"ticker":"OPHT","date":"2015-06-26","pret":0.02004,"close":51.96}
{"ticker":"OPHT","date":"2015-06-29","pret":-0.00154,"close":50.14}
{"ticker":"OPHT","date":"2015-06-30","pret":-0.02264,"close":52.06}
{"ticker":"OPHT","date":"2015-07-01","pret":0.0309,"close":51.94}
{"ticker":"OPHT","date":"2015-07-02","pret":-0.00788,"close":51.83}
{"ticker":"OPHT","date":"2015-07-06","pret":-0.01242,"close":52.39}
{"ticker":"OPHT","date":"2015-07-07","pret":0.03455,"close":54.15}
{"ticker":"OPHT","date":"2015-07-08","pret":0.01869,"close":53.32}
{"ticker":"OPHT","date":"2015-07-09","pret":-0.00167,"close":53.08}
{"ticker":"OPHT","date":"2015-07-10","pret":-0.00428,"close":53.92}
{"ticker":"OPHT","date":"2015-07-13","pret":0.00409,"close":56.89}
{"ticker":"OPHT","date":"2015-07-14","pret":0.06622,"close":58.23}
{"ticker":"OPHT","date":"2015-07-15","pret":0.01994,"close":59}
{"ticker":"OPHT","date":"2015-07-16","pret":0.01571,"close":61.79}
{"ticker":"OPHT","date":"2015-07-17","pret":0.03862,"close":69.93}
{"ticker":"OPHT","date":"2015-07-20","pret":0.12088,"close":68.95}
{"ticker":"OPHT","date":"2015-07-21","pret":-0.01656,"close":68.96}
{"ticker":"OPHT","date":"2015-07-22","pret":0.00623,"close":70.45}
{"ticker":"OPHT","date":"2015-07-23","pret":0.01447,"close":69.97}
{"ticker":"OPHT","date":"2015-07-24","pret":-0.00886,"close":67.4}
{"ticker":"OPHT","date":"2015-07-27","pret":-0.04852,"close":66.42}
{"ticker":"OPHT","date":"2015-07-28","pret":0.00885,"close":68.04}
{"ticker":"OPHT","date":"2015-07-29","pret":0.02769,"close":66.96}
{"ticker":"OPHT","date":"2015-07-30","pret":-0.02859,"close":67.19}
{"ticker":"OPHT","date":"2015-07-31","pret":0.00656,"close":67.69}
{"ticker":"OPHT","date":"2015-08-03","pret":0.01489,"close":70.34}
{"ticker":"OPHT","date":"2015-08-04","pret":0.03606,"close":69.62}
{"ticker":"OPHT","date":"2015-08-05","pret":-0.0188,"close":64.76}
{"ticker":"OPHT","date":"2015-08-06","pret":-0.06123,"close":62.13}
{"ticker":"OPHT","date":"2015-08-07","pret":-0.10909,"close":55.09}
{"ticker":"OPHT","date":"2015-08-10","pret":-0.08075,"close":54.27}
{"ticker":"OPHT","date":"2015-08-11","pret":-0.01003,"close":51.76}
{"ticker":"OPHT","date":"2015-08-12","pret":-0.05035,"close":51.65}
{"ticker":"OPHT","date":"2015-08-13","pret":0.02214,"close":50.81}
{"ticker":"OPHT","date":"2015-08-14","pret":0.00038,"close":51.02}
{"ticker":"OPHT","date":"2015-08-17","pret":-0.02567,"close":51.83}
{"ticker":"OPHT","date":"2015-08-18","pret":0.01194,"close":50.83}
{"ticker":"OPHT","date":"2015-08-19","pret":-0.01926,"close":50.54}
{"ticker":"OPHT","date":"2015-08-20","pret":-0.00199,"close":46.95}
{"ticker":"OPHT","date":"2015-08-21","pret":-0.09744,"close":45.27}
{"ticker":"OPHT","date":"2015-08-24","pret":-0.0666,"close":43.69}
{"ticker":"OPHT","date":"2015-08-25","pret":0.05912,"close":42.36}
{"ticker":"OPHT","date":"2015-08-26","pret":-0.04332,"close":45.17}
{"ticker":"OPHT","date":"2015-08-27","pret":0.05189,"close":45.32}
{"ticker":"OPHT","date":"2015-08-28","pret":-0.00968,"close":45.37}
{"ticker":"OPHT","date":"2015-08-31","pret":0.00221,"close":44.03}
{"ticker":"OPHT","date":"2015-09-01","pret":-0.05415,"close":41.75}
{"ticker":"OPHT","date":"2015-09-02","pret":-0.00701,"close":45.18}
{"ticker":"OPHT","date":"2015-09-03","pret":0.07779,"close":44.18}
{"ticker":"OPHT","date":"2015-09-04","pret":-0.05713,"close":43.75}
{"ticker":"OPHT","date":"2015-09-08","pret":0.04095,"close":49.43}
{"ticker":"OPHT","date":"2015-09-09","pret":0.09739,"close":47.67}
{"ticker":"OPHT","date":"2015-09-10","pret":-0.05192,"close":49.46}
{"ticker":"OPHT","date":"2015-09-11","pret":0.04268,"close":49.47}
{"ticker":"OPHT","date":"2015-09-14","pret":-0.00162,"close":49.48}
{"ticker":"OPHT","date":"2015-09-15","pret":-0.00101,"close":48.61}
{"ticker":"OPHT","date":"2015-09-16","pret":-0.02003,"close":48.2}
{"ticker":"OPHT","date":"2015-09-17","pret":-0.00975,"close":49.05}
{"ticker":"OPHT","date":"2015-09-18","pret":0.01449,"close":49.44}
{"ticker":"OPHT","date":"2015-09-21","pret":0.01347,"close":44.92}
{"ticker":"OPHT","date":"2015-09-22","pret":-0.10306,"close":42}
{"ticker":"OPHT","date":"2015-09-23","pret":-0.04364,"close":41.26}
{"ticker":"OPHT","date":"2015-09-24","pret":-0.03805,"close":42}
{"ticker":"OPHT","date":"2015-09-25","pret":0.03617,"close":39.16}
{"ticker":"OPHT","date":"2015-09-28","pret":-0.08208,"close":37.31}
{"ticker":"OPHT","date":"2015-09-29","pret":-0.04839,"close":36.41}
{"ticker":"OPHT","date":"2015-09-30","pret":0.0096,"close":40.52}
{"ticker":"OPHT","date":"2015-10-01","pret":0.05926,"close":40.75}
{"ticker":"OPHT","date":"2015-10-02","pret":0.00025,"close":42.23}
{"ticker":"OPHT","date":"2015-10-05","pret":0.06441,"close":41.84}
{"ticker":"OPHT","date":"2015-10-06","pret":-0.03217,"close":39.89}
{"ticker":"OPHT","date":"2015-10-07","pret":-0.03952,"close":42.25}
{"ticker":"OPHT","date":"2015-10-08","pret":0.06156,"close":42.53}
{"ticker":"OPHT","date":"2015-10-09","pret":0.01201,"close":42.73}
{"ticker":"OPHT","date":"2015-10-12","pret":0.00327,"close":42.49}
{"ticker":"OPHT","date":"2015-10-13","pret":-0.02218,"close":40.56}
{"ticker":"OPHT","date":"2015-10-14","pret":-0.02954,"close":40.37}
{"ticker":"OPHT","date":"2015-10-15","pret":-0.0166,"close":44.55}
{"ticker":"OPHT","date":"2015-10-16","pret":0.10519,"close":45}
{"ticker":"OPHT","date":"2015-10-19","pret":0.02509,"close":45.93}
{"ticker":"OPHT","date":"2015-10-20","pret":-0.00704,"close":44.68}
{"ticker":"OPHT","date":"2015-10-21","pret":0.00154,"close":43.75}
{"ticker":"OPHT","date":"2015-10-22","pret":-0.03318,"close":44.38}
{"ticker":"OPHT","date":"2015-10-23","pret":0.02876,"close":46.57}
{"ticker":"OPHT","date":"2015-10-26","pret":0.0245,"close":46.82}
{"ticker":"OPHT","date":"2015-10-27","pret":0.01267,"close":47.66}
{"ticker":"OPHT","date":"2015-10-28","pret":0.0104,"close":49.31}
{"ticker":"OPHT","date":"2015-10-29","pret":0.04036,"close":49.43}
{"ticker":"OPHT","date":"2015-10-30","pret":-0.00549,"close":49.93}
{"ticker":"OPHT","date":"2015-11-02","pret":0.01799,"close":54.22}
{"ticker":"OPHT","date":"2015-11-03","pret":0.07262,"close":54.79}
{"ticker":"OPHT","date":"2015-11-04","pret":0.02411,"close":54.2}
{"ticker":"OPHT","date":"2015-11-05","pret":-0.03009,"close":53.75}
{"ticker":"OPHT","date":"2015-11-06","pret":0.01322,"close":55.09}
{"ticker":"OPHT","date":"2015-11-09","pret":0.03042,"close":58.74}
{"ticker":"OPHT","date":"2015-11-10","pret":0.05412,"close":58.74}
{"ticker":"OPHT","date":"2015-11-11","pret":-0.00187,"close":57.42}
{"ticker":"OPHT","date":"2015-11-12","pret":-0.03236,"close":53.28}
{"ticker":"OPHT","date":"2015-11-13","pret":-0.05588,"close":54.38}
{"ticker":"OPHT","date":"2015-11-16","pret":0.01183,"close":54.98}
{"ticker":"OPHT","date":"2015-11-17","pret":0.0288,"close":57.99}
{"ticker":"OPHT","date":"2015-11-18","pret":0.03733,"close":60.35}
{"ticker":"OPHT","date":"2015-11-19","pret":0.03715,"close":58.12}
{"ticker":"OPHT","date":"2015-11-20","pret":-0.03063,"close":59.54}
{"ticker":"OPHT","date":"2015-11-23","pret":0.01172,"close":60.27}
{"ticker":"OPHT","date":"2015-11-24","pret":0.00623,"close":61.11}
{"ticker":"OPHT","date":"2015-11-25","pret":0.02977,"close":63.22}
{"ticker":"OPHT","date":"2015-11-26"}
{"ticker":"OPHT","date":"2015-11-27","pret":0.03065,"close":62.92}
{"ticker":"OPHT","date":"2015-11-30","pret":-0.00475,"close":63.57}
{"ticker":"OPHT","date":"2015-12-01","pret":0.01309,"close":63.6}
{"ticker":"OPHT","date":"2015-12-02","pret":-0.00204,"close":63.27}
{"ticker":"OPHT","date":"2015-12-03","pret":-0.00709,"close":61.85}
{"ticker":"OPHT","date":"2015-12-04","pret":-0.02207,"close":66.02}
{"ticker":"OPHT","date":"2015-12-07","pret":0.0654,"close":65.77}
{"ticker":"OPHT","date":"2015-12-08","pret":-0.0128,"close":68.48}
{"ticker":"OPHT","date":"2015-12-09","pret":0.0425,"close":64.12}
{"ticker":"OPHT","date":"2015-12-10","pret":-0.06092,"close":65.89}
{"ticker":"OPHT","date":"2015-12-11","pret":0.00701,"close":66.13}
{"ticker":"OPHT","date":"2015-12-14","pret":0.06822,"close":66.56}
{"ticker":"OPHT","date":"2015-12-15","pret":-0.02837,"close":70.32}
{"ticker":"OPHT","date":"2015-12-16","pret":0.05115,"close":74.74}
{"ticker":"OPHT","date":"2015-12-17"}
{"ticker":"OPHT","date":"2015-12-18","pret":0.02228,"close":76.74}
{"ticker":"OPHT","date":"2015-12-21","pret":0.08113,"close":77.72}
{"ticker":"OPHT","date":"2015-12-22","pret":-0.0009,"close":76.9}
{"ticker":"OPHT","date":"2015-12-23","pret":-0.01235,"close":78.52}
{"ticker":"OPHT","date":"2015-12-24","pret":0.02164,"close":77.69}
{"ticker":"OPHT","date":"2015-12-28","pret":-0.02177,"close":77.86}
{"ticker":"OPHT","date":"2015-12-29","pret":0.01274,"close":78.64}
{"ticker":"OPHT","date":"2015-12-30","pret":0.00089,"close":78.1}
{"ticker":"OPHT","date":"2015-12-31","pret":-0.00846,"close":78.53}
{"ticker":"OPHT","date":"2016-01-04","pret":-0.01649,"close":73.22}
{"ticker":"OPHT","date":"2016-01-05","pret":-0.04212,"close":74.07}
{"ticker":"OPK","date":"2015-01-02","pret":0.005,"close":9.93}
{"ticker":"OPK","date":"2015-01-05","pret":-0.01305,"close":10.06}
{"ticker":"OPK","date":"2015-01-06","pret":0.01901,"close":9.91}
{"ticker":"OPK","date":"2015-01-07","pret":-0.00996,"close":10.09}
{"ticker":"OPK","date":"2015-01-08","pret":0.01589,"close":10.06}
{"ticker":"OPK","date":"2015-01-09","pret":-0.00593,"close":10.1}
{"ticker":"OPK","date":"2015-01-12","pret":0.00494,"close":10.27}
{"ticker":"OPK","date":"2015-01-13","pret":0.01274,"close":10.19}
{"ticker":"OPK","date":"2015-01-14","pret":-0.00684,"close":10.3}
{"ticker":"OPK","date":"2015-01-15","pret":0.01266,"close":9.97}
{"ticker":"OPK","date":"2015-01-16","pret":-0.03949,"close":10.02}
{"ticker":"OPK","date":"2015-01-20","pret":0.01698,"close":10.24}
{"ticker":"OPK","date":"2015-01-21","pret":0.01474,"close":10.29}
{"ticker":"OPK","date":"2015-01-22","pret":0.01068,"close":10.61}
{"ticker":"OPK","date":"2015-01-23","pret":0.02384,"close":10.84}
{"ticker":"OPK","date":"2015-01-26","pret":0.0288,"close":11.37}
{"ticker":"OPK","date":"2015-01-27","pret":0.02888,"close":11.38}
{"ticker":"OPK","date":"2015-01-28","pret":0.02113,"close":11.34}
{"ticker":"OPK","date":"2015-01-29","pret":0.01984,"close":11.86}
{"ticker":"OPK","date":"2015-01-30","pret":0.01526,"close":12.13}
{"ticker":"OPK","date":"2015-02-02","pret":0.03146,"close":12.63}
{"ticker":"OPK","date":"2015-02-03","pret":0.03445,"close":12.35}
{"ticker":"OPK","date":"2015-02-04","pret":-0.02795,"close":12.77}
{"ticker":"OPK","date":"2015-02-05","pret":0.04821,"close":13.47}
{"ticker":"OPK","date":"2015-02-06","pret":0.0386,"close":13.5}
{"ticker":"OPK","date":"2015-02-09","pret":0.00592,"close":14.21}
{"ticker":"OPK","date":"2015-02-10","pret":0.05945,"close":14.36}
{"ticker":"OPK","date":"2015-02-11","pret":-0.00139,"close":14.18}
{"ticker":"OPK","date":"2015-02-12","pret":-0.00279,"close":14.08}
{"ticker":"OPK","date":"2015-02-13","pret":-0.01975,"close":13.8}
{"ticker":"OPK","date":"2015-02-17","pret":-0.0093,"close":14}
{"ticker":"OPK","date":"2015-02-18","pret":0.00574,"close":14.05}
{"ticker":"OPK","date":"2015-02-19","pret":0.0057,"close":14.36}
{"ticker":"OPK","date":"2015-02-20","pret":0.0204,"close":14.2}
{"ticker":"OPK","date":"2015-02-23","pret":-0.00909,"close":14.71}
{"ticker":"OPK","date":"2015-02-24","pret":0.03182,"close":14.61}
{"ticker":"OPK","date":"2015-02-25","pret":-0.00204,"close":15.03}
{"ticker":"OPK","date":"2015-02-26","pret":0.03222,"close":14.84}
{"ticker":"OPK","date":"2015-02-27","pret":-0.02271,"close":14.56}
{"ticker":"OPK","date":"2015-03-02","pret":-0.04987,"close":14.44}
{"ticker":"OPK","date":"2015-03-03","pret":-0.00213,"close":14.4}
{"ticker":"OPK","date":"2015-03-04","pret":0.01343,"close":14.37}
{"ticker":"OPK","date":"2015-03-05","pret":0.0174,"close":14.32}
{"ticker":"OPK","date":"2015-03-06","pret":-0.0111,"close":14.11}
{"ticker":"OPK","date":"2015-03-09","pret":0,"close":13.98}
{"ticker":"OPK","date":"2015-03-10","pret":-0.03047,"close":13.98}
{"ticker":"OPK","date":"2015-03-11","pret":0.01358,"close":14.09}
{"ticker":"OPK","date":"2015-03-12","pret":0.00142,"close":14.6}
{"ticker":"OPK","date":"2015-03-13","pret":0.03345,"close":14.63}
{"ticker":"OPK","date":"2015-03-16","pret":0.00547,"close":14.67}
{"ticker":"OPK","date":"2015-03-17","pret":-0.00478,"close":14.66}
{"ticker":"OPK","date":"2015-03-18","pret":-0.00825,"close":14.42}
{"ticker":"OPK","date":"2015-03-19","pret":0.00757,"close":14.67}
{"ticker":"OPK","date":"2015-03-20","pret":0.01023,"close":14.52}
{"ticker":"OPK","date":"2015-03-23","pret":-0.00749,"close":14.93}
{"ticker":"OPK","date":"2015-03-24","pret":0.02564,"close":14.76}
{"ticker":"OPK","date":"2015-03-25","pret":-0.01747,"close":13.88}
{"ticker":"OPK","date":"2015-03-26","pret":-0.05648,"close":14.27}
{"ticker":"OPK","date":"2015-03-27","pret":0.03038,"close":14.49}
{"ticker":"OPK","date":"2015-03-30","pret":0.02746,"close":14.71}
{"ticker":"OPK","date":"2015-03-31","pret":-0.01432,"close":14.17}
{"ticker":"OPK","date":"2015-04-01","pret":-0.02222,"close":14.27}
{"ticker":"OPK","date":"2015-04-02","pret":0.00909,"close":14.33}
{"ticker":"OPK","date":"2015-04-06","pret":-0.00768,"close":14.3}
{"ticker":"OPK","date":"2015-04-07","pret":0.0035,"close":14.28}
{"ticker":"OPK","date":"2015-04-08","pret":0,"close":14.33}
{"ticker":"OPK","date":"2015-04-09","pret":-0.0007,"close":14.26}
{"ticker":"OPK","date":"2015-04-10","pret":-0.0007,"close":14.25}
{"ticker":"OPK","date":"2015-04-13","pret":-0.0021,"close":14.5}
{"ticker":"OPK","date":"2015-04-14","pret":0.02219,"close":14.75}
{"ticker":"OPK","date":"2015-04-15","pret":0.00956,"close":14.76}
{"ticker":"OPK","date":"2015-04-16","pret":0.00407,"close":14.64}
{"ticker":"OPK","date":"2015-04-17","pret":-0.01431,"close":14.28}
{"ticker":"OPK","date":"2015-04-20","pret":-0.01731,"close":14.33}
{"ticker":"OPK","date":"2015-04-21","pret":0.0014,"close":14.43}
{"ticker":"OPK","date":"2015-04-22","pret":0.00972,"close":14.6}
{"ticker":"OPK","date":"2015-04-23","pret":0.01304,"close":14.66}
{"ticker":"OPK","date":"2015-04-24","pret":0.00544,"close":14.83}
{"ticker":"OPK","date":"2015-04-27","pret":0.01814,"close":14.39}
{"ticker":"OPK","date":"2015-04-28","pret":-0.03042,"close":14.53}
{"ticker":"OPK","date":"2015-04-29","pret":-0.01243,"close":14.37}
{"ticker":"OPK","date":"2015-04-30","pret":-0.0007,"close":13.76}
{"ticker":"OPK","date":"2015-05-01","pret":-0.03828,"close":14.03}
{"ticker":"OPK","date":"2015-05-04","pret":0.01506,"close":14.27}
{"ticker":"OPK","date":"2015-05-05","pret":0.00992,"close":13.88}
{"ticker":"OPK","date":"2015-05-06","pret":-0.02065,"close":14}
{"ticker":"OPK","date":"2015-05-07","pret":0.01429,"close":14.14}
{"ticker":"OPK","date":"2015-05-08","pret":0.01058,"close":14.13}
{"ticker":"OPK","date":"2015-05-11","pret":-0.00987,"close":14.3}
{"ticker":"OPK","date":"2015-05-12","pret":-0.00284,"close":14.81}
{"ticker":"OPK","date":"2015-05-13","pret":0.04312,"close":15.67}
{"ticker":"OPK","date":"2015-05-14","pret":0.07474,"close":16.68}
{"ticker":"OPK","date":"2015-05-15","pret":0.06185,"close":16.92}
{"ticker":"OPK","date":"2015-05-18","pret":0.00296,"close":17.3}
{"ticker":"OPK","date":"2015-05-19","pret":0.0309,"close":17.35}
{"ticker":"OPK","date":"2015-05-20","pret":-0.00115,"close":18.02}
{"ticker":"OPK","date":"2015-05-21","pret":0.03335,"close":17.58}
{"ticker":"OPK","date":"2015-05-22","pret":-0.02476,"close":17.78}
{"ticker":"OPK","date":"2015-05-26","pret":0.00851,"close":17.73}
{"ticker":"OPK","date":"2015-05-27","pret":-0.0068,"close":17.89}
{"ticker":"OPK","date":"2015-05-28","pret":-0.00057,"close":17.74}
{"ticker":"OPK","date":"2015-05-29","pret":0.0085,"close":17.68}
{"ticker":"OPK","date":"2015-06-01","pret":0.01122,"close":18.31}
{"ticker":"OPK","date":"2015-06-02","pret":0.01605,"close":18.62}
{"ticker":"OPK","date":"2015-06-03","pret":0.02119,"close":19.12}
{"ticker":"OPK","date":"2015-06-04","pret":-0.02339,"close":16.25}
{"ticker":"OPK","date":"2015-06-05","pret":-0.0778,"close":16.19}
{"ticker":"OPK","date":"2015-06-08","pret":-0.01137,"close":16.72}
{"ticker":"OPK","date":"2015-06-09","pret":0.0054,"close":15.92}
{"ticker":"OPK","date":"2015-06-10","pret":-0.03347,"close":16.1}
{"ticker":"OPK","date":"2015-06-11","pret":0.00124,"close":15.86}
{"ticker":"OPK","date":"2015-06-12","pret":-0.03139,"close":15.58}
{"ticker":"OPK","date":"2015-06-15","pret":-0.0265,"close":15.41}
{"ticker":"OPK","date":"2015-06-16","pret":0.01753,"close":15.4}
{"ticker":"OPK","date":"2015-06-17","pret":-0.011,"close":15.33}
{"ticker":"OPK","date":"2015-06-18","pret":0.00454,"close":15.43}
{"ticker":"OPK","date":"2015-06-19","pret":0.00581,"close":15.5}
{"ticker":"OPK","date":"2015-06-22","pret":0.00642,"close":15.54}
{"ticker":"OPK","date":"2015-06-23","pret":-0.00642,"close":15.61}
{"ticker":"OPK","date":"2015-06-24","pret":-0.00258,"close":15.25}
{"ticker":"OPK","date":"2015-06-25","pret":-0.01627,"close":15.41}
{"ticker":"OPK","date":"2015-06-26","pret":0.01949,"close":15.97}
{"ticker":"OPK","date":"2015-06-29","pret":0.01279,"close":15.49}
{"ticker":"OPK","date":"2015-06-30","pret":-0.00191,"close":16.08}
{"ticker":"OPK","date":"2015-07-01","pret":0.0338,"close":16.27}
{"ticker":"OPK","date":"2015-07-02","pret":0.00491,"close":16.25}
{"ticker":"OPK","date":"2015-07-06","pret":-0.01543,"close":16.82}
{"ticker":"OPK","date":"2015-07-07","pret":0.04974,"close":16.81}
{"ticker":"OPK","date":"2015-07-08","pret":-0.0143,"close":16.35}
{"ticker":"OPK","date":"2015-07-09","pret":-0.00481,"close":16.56}
{"ticker":"OPK","date":"2015-07-10","pret":0.01497,"close":16.55}
{"ticker":"OPK","date":"2015-07-13","pret":-0.00238,"close":16.57}
{"ticker":"OPK","date":"2015-07-14","pret":-0.01198,"close":16.74}
{"ticker":"OPK","date":"2015-07-15","pret":0.01139,"close":16.63}
{"ticker":"OPK","date":"2015-07-16","pret":0.0006,"close":16.54}
{"ticker":"OPK","date":"2015-07-17","pret":-0.015,"close":16.59}
{"ticker":"OPK","date":"2015-07-20","pret":0.00543,"close":16.34}
{"ticker":"OPK","date":"2015-07-21","pret":-0.01759,"close":16.14}
{"ticker":"OPK","date":"2015-07-22","pret":0.00306,"close":16.76}
{"ticker":"OPK","date":"2015-07-23","pret":0.03772,"close":17.21}
{"ticker":"OPK","date":"2015-07-24","pret":0.0169,"close":16.88}
{"ticker":"OPK","date":"2015-07-27","pret":-0.02338,"close":16.6}
{"ticker":"OPK","date":"2015-07-28","pret":-0.0113,"close":16.84}
{"ticker":"OPK","date":"2015-07-29","pret":0.00358,"close":16.56}
{"ticker":"OPK","date":"2015-07-30","pret":-0.01259,"close":16.38}
{"ticker":"OPK","date":"2015-07-31","pret":-0.00423,"close":16.37}
{"ticker":"OPK","date":"2015-08-03","pret":-0.00669,"close":16.28}
{"ticker":"OPK","date":"2015-08-04","pret":-0.01228,"close":16.1}
{"ticker":"OPK","date":"2015-08-05","pret":-0.00124,"close":16.11}
{"ticker":"OPK","date":"2015-08-06","pret":-0.01057,"close":13.9}
{"ticker":"OPK","date":"2015-08-07","pret":-0.13282,"close":13.76}
{"ticker":"OPK","date":"2015-08-10","pret":0.01628,"close":13.86}
{"ticker":"OPK","date":"2015-08-11","pret":-0.03502,"close":13.45}
{"ticker":"OPK","date":"2015-08-12","pret":-0.02578,"close":13.45}
{"ticker":"OPK","date":"2015-08-13","pret":0.00149,"close":13.08}
{"ticker":"OPK","date":"2015-08-14","pret":-0.0318,"close":13}
{"ticker":"OPK","date":"2015-08-17","pret":-0.01785,"close":13.14}
{"ticker":"OPK","date":"2015-08-18","pret":0.02322,"close":12.75}
{"ticker":"OPK","date":"2015-08-19","pret":-0.02872,"close":12.63}
{"ticker":"OPK","date":"2015-08-20","pret":-0.00394,"close":12.38}
{"ticker":"OPK","date":"2015-08-21","pret":-0.02643,"close":12}
{"ticker":"OPK","date":"2015-08-24","pret":-0.05678,"close":10.33}
{"ticker":"OPK","date":"2015-08-25","pret":-0.0439,"close":10.7}
{"ticker":"OPK","date":"2015-08-26","pret":-0.01538,"close":11.39}
{"ticker":"OPK","date":"2015-08-27","pret":0.02875,"close":11.12}
{"ticker":"OPK","date":"2015-08-28","pret":-0.00979,"close":11.42}
{"ticker":"OPK","date":"2015-08-31","pret":-0.00179,"close":10.82}
{"ticker":"OPK","date":"2015-09-01","pret":-0.05811,"close":10.81}
{"ticker":"OPK","date":"2015-09-02","pret":0.06525,"close":11.3}
{"ticker":"OPK","date":"2015-09-03","pret":0.00089,"close":10.94}
{"ticker":"OPK","date":"2015-09-04","pret":-0.03712,"close":10.73}
{"ticker":"OPK","date":"2015-09-08","pret":0.00918,"close":10.84}
{"ticker":"OPK","date":"2015-09-09","pret":-0.0055,"close":10.31}
{"ticker":"OPK","date":"2015-09-10","pret":-0.06356,"close":10.55}
{"ticker":"OPK","date":"2015-09-11","pret":0.00683,"close":10.09}
{"ticker":"OPK","date":"2015-09-14","pret":-0.00879,"close":10.03}
{"ticker":"OPK","date":"2015-09-15","pret":-0.01185,"close":10.33}
{"ticker":"OPK","date":"2015-09-16","pret":0.01479,"close":10.2}
{"ticker":"OPK","date":"2015-09-17","pret":-0.00589,"close":10.45}
{"ticker":"OPK","date":"2015-09-18","pret":0.03101,"close":10.48}
{"ticker":"OPK","date":"2015-09-21","pret":-0.00574,"close":9.94}
{"ticker":"OPK","date":"2015-09-22","pret":-0.06032,"close":9.75}
{"ticker":"OPK","date":"2015-09-23","pret":-0.00511,"close":9.55}
{"ticker":"OPK","date":"2015-09-24","pret":-0.01966,"close":9.84}
{"ticker":"OPK","date":"2015-09-25","pret":0.06376,"close":9.08}
{"ticker":"OPK","date":"2015-09-28","pret":-0.12405,"close":8.58}
{"ticker":"OPK","date":"2015-09-29","pret":-0.04425,"close":8.42}
{"ticker":"OPK","date":"2015-09-30","pret":-0.00232,"close":8.41}
{"ticker":"OPK","date":"2015-10-01","pret":-0.02115,"close":8.48}
{"ticker":"OPK","date":"2015-10-02","pret":-0.00119,"close":9.1}
{"ticker":"OPK","date":"2015-10-05","pret":0.08324,"close":8.88}
{"ticker":"OPK","date":"2015-10-06","pret":-0.02101,"close":8.7}
{"ticker":"OPK","date":"2015-10-07","pret":-0.0169,"close":8.79}
{"ticker":"OPK","date":"2015-10-08","pret":-0.00228,"close":8.64}
{"ticker":"OPK","date":"2015-10-09","pret":-0.01723,"close":8.9}
{"ticker":"OPK","date":"2015-10-12","pret":0.03529,"close":8.74}
{"ticker":"OPK","date":"2015-10-13","pret":-0.03877,"close":8.51}
{"ticker":"OPK","date":"2015-10-14","pret":0.00232,"close":9.05}
{"ticker":"OPK","date":"2015-10-15","pret":0.06076,"close":9.28}
{"ticker":"OPK","date":"2015-10-16","pret":0.04588,"close":9.39}
{"ticker":"OPK","date":"2015-10-19","pret":0.00312,"close":10.15}
{"ticker":"OPK","date":"2015-10-20","pret":0.05363,"close":9.52}
{"ticker":"OPK","date":"2015-10-21","pret":-0.04741,"close":9.15}
{"ticker":"OPK","date":"2015-10-22","pret":-0.0476,"close":9.03}
{"ticker":"OPK","date":"2015-10-23","pret":-0.0098,"close":9.45}
{"ticker":"OPK","date":"2015-10-26","pret":0.05014,"close":9.29}
{"ticker":"OPK","date":"2015-10-27","pret":-0.0371,"close":9.26}
{"ticker":"OPK","date":"2015-10-28","pret":-0.00108,"close":9.69}
{"ticker":"OPK","date":"2015-10-29","pret":0.03922,"close":9.39}
{"ticker":"OPK","date":"2015-10-30","pret":-0.0242,"close":9.45}
{"ticker":"OPK","date":"2015-11-02","pret":0.01165,"close":9.76}
{"ticker":"OPK","date":"2015-11-03","pret":0.02083,"close":9.72}
{"ticker":"OPK","date":"2015-11-04","pret":0.00412,"close":9.66}
{"ticker":"OPK","date":"2015-11-05","pret":0.00205,"close":9.66}
{"ticker":"OPK","date":"2015-11-06","pret":-0.01549,"close":9.96}
{"ticker":"OPK","date":"2015-11-09","pret":0.05171,"close":9.95}
{"ticker":"OPK","date":"2015-11-10","pret":0.03876,"close":10.72}
{"ticker":"OPK","date":"2015-11-11","pret":0.03273,"close":10.9}
{"ticker":"OPK","date":"2015-11-12","pret":0.00916,"close":10.98}
{"ticker":"OPK","date":"2015-11-13","pret":-0.00365,"close":10.72}
{"ticker":"OPK","date":"2015-11-16","pret":-0.03823,"close":10.63}
{"ticker":"OPK","date":"2015-11-17","pret":0.02534,"close":10.81}
{"ticker":"OPK","date":"2015-11-18","pret":0.00739,"close":11.12}
{"ticker":"OPK","date":"2015-11-19","pret":0.01823,"close":10.76}
{"ticker":"OPK","date":"2015-11-20","pret":-0.02377,"close":10.88}
{"ticker":"OPK","date":"2015-11-23","pret":0.00369,"close":11.07}
{"ticker":"OPK","date":"2015-11-24","pret":0.01373,"close":10.84}
{"ticker":"OPK","date":"2015-11-25","pret":-0.00547,"close":11.09}
{"ticker":"OPK","date":"2015-11-26"}
{"ticker":"OPK","date":"2015-11-27","pret":0.00091,"close":10.98}
{"ticker":"OPK","date":"2015-11-30","pret":0.00546,"close":10.94}
{"ticker":"OPK","date":"2015-12-01","pret":-0.00455,"close":11.09}
{"ticker":"OPK","date":"2015-12-02","pret":0.00637,"close":11.21}
{"ticker":"OPK","date":"2015-12-03","pret":0.03387,"close":11.05}
{"ticker":"OPK","date":"2015-12-04","pret":-0.03296,"close":11.28}
{"ticker":"OPK","date":"2015-12-07","pret":0.02769,"close":11}
{"ticker":"OPK","date":"2015-12-08","pret":-0.04137,"close":11.18}
{"ticker":"OPK","date":"2015-12-09","pret":0.0191,"close":10.8}
{"ticker":"OPK","date":"2015-12-10","pret":-0.0274,"close":10.86}
{"ticker":"OPK","date":"2015-12-11","pret":-0.00464,"close":10.42}
{"ticker":"OPK","date":"2015-12-14","pret":-0.05546,"close":9.6}
{"ticker":"OPK","date":"2015-12-15","pret":-0.0432,"close":9.74}
{"ticker":"OPK","date":"2015-12-16","pret":0.00103,"close":10.14}
{"ticker":"OPK","date":"2015-12-17"}
{"ticker":"OPK","date":"2015-12-18","pret":0.0193,"close":9.98}
{"ticker":"OPK","date":"2015-12-21","pret":0.00901,"close":10.2}
{"ticker":"OPK","date":"2015-12-22","pret":0.00992,"close":9.94}
{"ticker":"OPK","date":"2015-12-23","pret":-0.02803,"close":10.12}
{"ticker":"OPK","date":"2015-12-24","pret":0.03,"close":10.18}
{"ticker":"OPK","date":"2015-12-28","pret":0.00883,"close":10.13}
{"ticker":"OPK","date":"2015-12-29","pret":-0.00391,"close":10.34}
{"ticker":"OPK","date":"2015-12-30","pret":0.00878,"close":10.14}
{"ticker":"OPK","date":"2015-12-31","pret":-0.0137,"close":10.05}
{"ticker":"OPK","date":"2016-01-04","pret":-0.02292,"close":10}
{"ticker":"OPK","date":"2016-01-05","pret":0.00503,"close":9.82}
{"ticker":"OPWR","date":"2015-01-02","pret":0,"close":14.52}
{"ticker":"OPWR","date":"2015-01-05","pret":0.02519,"close":14.2}
{"ticker":"OPWR","date":"2015-01-06","pret":-0.02095,"close":14.02}
{"ticker":"OPWR","date":"2015-01-07","pret":-0.00566,"close":14.15}
{"ticker":"OPWR","date":"2015-01-08","pret":-0.00071,"close":14.2}
{"ticker":"OPWR","date":"2015-01-09","pret":0.00849,"close":14.02}
{"ticker":"OPWR","date":"2015-01-12","pret":-0.01418,"close":13.83}
{"ticker":"OPWR","date":"2015-01-13","pret":-0.01222,"close":13.76}
{"ticker":"OPWR","date":"2015-01-14","pret":-0.01383,"close":13.65}
{"ticker":"OPWR","date":"2015-01-15","pret":0.00073,"close":13.31}
{"ticker":"OPWR","date":"2015-01-16","pret":-0.04036,"close":13.44}
{"ticker":"OPWR","date":"2015-01-20","pret":0.01814,"close":12.95}
{"ticker":"OPWR","date":"2015-01-21","pret":-0.04598,"close":12.61}
{"ticker":"OPWR","date":"2015-01-22","pret":-0.03919,"close":12.26}
{"ticker":"OPWR","date":"2015-01-23","pret":-0.0206,"close":12.42}
{"ticker":"OPWR","date":"2015-01-26","pret":0.01241,"close":12.43}
{"ticker":"OPWR","date":"2015-01-27","pret":0.00819,"close":11.86}
{"ticker":"OPWR","date":"2015-01-28","pret":-0.03317,"close":11.38}
{"ticker":"OPWR","date":"2015-01-29","pret":-0.05014,"close":11.13}
{"ticker":"OPWR","date":"2015-01-30","pret":-0.02423,"close":11.41}
{"ticker":"OPWR","date":"2015-02-02","pret":0.03919,"close":11.61}
{"ticker":"OPWR","date":"2015-02-03","pret":0.01474,"close":11.99}
{"ticker":"OPWR","date":"2015-02-04","pret":0.03218,"close":12.14}
{"ticker":"OPWR","date":"2015-02-05","pret":0.01817,"close":12.66}
{"ticker":"OPWR","date":"2015-02-06","pret":0.03062,"close":12.72}
{"ticker":"OPWR","date":"2015-02-09","pret":-0.00877,"close":12.73}
{"ticker":"OPWR","date":"2015-02-10","pret":0.0206,"close":12.97}
{"ticker":"OPWR","date":"2015-02-11","pret":0.00548,"close":12.84}
{"ticker":"OPWR","date":"2015-02-12","pret":0.00234,"close":13.15}
{"ticker":"OPWR","date":"2015-02-13","pret":0.02232,"close":13.56}
{"ticker":"OPWR","date":"2015-02-17","pret":0.01135,"close":13.61}
{"ticker":"OPWR","date":"2015-02-18","pret":0.0142,"close":13.65}
{"ticker":"OPWR","date":"2015-02-19","pret":0.01033,"close":13.5}
{"ticker":"OPWR","date":"2015-02-20","pret":-0.01256,"close":14.01}
{"ticker":"OPWR","date":"2015-02-23","pret":0.03435,"close":13.92}
{"ticker":"OPWR","date":"2015-02-24","pret":-0.00721,"close":13.97}
{"ticker":"OPWR","date":"2015-02-25","pret":0.00793,"close":14.31}
{"ticker":"OPWR","date":"2015-02-26","pret":0.02341,"close":15.08}
{"ticker":"OPWR","date":"2015-02-27","pret":0.05059,"close":15.02}
{"ticker":"OPWR","date":"2015-03-02","pret":-0.01005,"close":15.47}
{"ticker":"OPWR","date":"2015-03-03","pret":-0.2299,"close":11.59}
{"ticker":"OPWR","date":"2015-03-04","pret":-0.02575,"close":11.67}
{"ticker":"OPWR","date":"2015-03-05","pret":0,"close":10.42}
{"ticker":"OPWR","date":"2015-03-06","pret":-0.09958,"close":9.89}
{"ticker":"OPWR","date":"2015-03-09","pret":-0.0553,"close":8.87}
{"ticker":"OPWR","date":"2015-03-10","pret":-0.09025,"close":9.03}
{"ticker":"OPWR","date":"2015-03-11","pret":0,"close":8.81}
{"ticker":"OPWR","date":"2015-03-12","pret":-0.01907,"close":9}
{"ticker":"OPWR","date":"2015-03-13","pret":0.01907,"close":9.77}
{"ticker":"OPWR","date":"2015-03-16","pret":0.09228,"close":9.97}
{"ticker":"OPWR","date":"2015-03-17","pret":0.00908,"close":10.55}
{"ticker":"OPWR","date":"2015-03-18","pret":0.05944,"close":10.95}
{"ticker":"OPWR","date":"2015-03-19","pret":0.03166,"close":10.51}
{"ticker":"OPWR","date":"2015-03-20","pret":-0.03071,"close":10.65}
{"ticker":"OPWR","date":"2015-03-23","pret":0.00659,"close":10.35}
{"ticker":"OPWR","date":"2015-03-24","pret":-0.04809,"close":10.36}
{"ticker":"OPWR","date":"2015-03-25","pret":0.02048,"close":10.48}
{"ticker":"OPWR","date":"2015-03-26","pret":0.02007,"close":10.54}
{"ticker":"OPWR","date":"2015-03-27","pret":-0.00855,"close":10.53}
{"ticker":"OPWR","date":"2015-03-30","pret":0.00476,"close":10.26}
{"ticker":"OPWR","date":"2015-03-31","pret":-0.0289,"close":10.13}
{"ticker":"OPWR","date":"2015-04-01","pret":0.00098,"close":10.24}
{"ticker":"OPWR","date":"2015-04-02","pret":-0.0049,"close":10.1}
{"ticker":"OPWR","date":"2015-04-06","pret":-0.02585,"close":9.84}
{"ticker":"OPWR","date":"2015-04-07","pret":-0.00707,"close":10.23}
{"ticker":"OPWR","date":"2015-04-08","pret":0.02997,"close":10.34}
{"ticker":"OPWR","date":"2015-04-09","pret":0.01466,"close":10.45}
{"ticker":"OPWR","date":"2015-04-10","pret":0.01731,"close":10.5}
{"ticker":"OPWR","date":"2015-04-13","pret":-0.00574,"close":10.56}
{"ticker":"OPWR","date":"2015-04-14","pret":0.00478,"close":10.5}
{"ticker":"OPWR","date":"2015-04-15","pret":-0.00191,"close":10.68}
{"ticker":"OPWR","date":"2015-04-16","pret":0.00572,"close":10.81}
{"ticker":"OPWR","date":"2015-04-17","pret":0.04462,"close":10.56}
{"ticker":"OPWR","date":"2015-04-20","pret":-0.03798,"close":10.43}
{"ticker":"OPWR","date":"2015-04-21","pret":-0.01331,"close":10.3}
{"ticker":"OPWR","date":"2015-04-22","pret":-0.01446,"close":10.26}
{"ticker":"OPWR","date":"2015-04-23","pret":-0.00389,"close":10.31}
{"ticker":"OPWR","date":"2015-04-24","pret":-0.00293,"close":10.3}
{"ticker":"OPWR","date":"2015-04-27","pret":0.0039,"close":10.08}
{"ticker":"OPWR","date":"2015-04-28","pret":-0.01669,"close":10.06}
{"ticker":"OPWR","date":"2015-04-29","pret":-0.00298,"close":9.98}
{"ticker":"OPWR","date":"2015-04-30","pret":-0.014,"close":10}
{"ticker":"OPWR","date":"2015-05-01","pret":0.00602,"close":9.99}
{"ticker":"OPWR","date":"2015-05-04","pret":0,"close":10.04}
{"ticker":"OPWR","date":"2015-05-05","pret":0.00599,"close":9.9}
{"ticker":"OPWR","date":"2015-05-06","pret":-0.01706,"close":9.88}
{"ticker":"OPWR","date":"2015-05-07","pret":0.01207,"close":10.27}
{"ticker":"OPWR","date":"2015-05-08","pret":0.02176,"close":10.53}
{"ticker":"OPWR","date":"2015-05-11","pret":0.02703,"close":11.35}
{"ticker":"OPWR","date":"2015-05-12","pret":0.0752,"close":10.67}
{"ticker":"OPWR","date":"2015-05-13","pret":-0.04425,"close":11.41}
{"ticker":"OPWR","date":"2015-05-14","pret":0.06003,"close":11.64}
{"ticker":"OPWR","date":"2015-05-15","pret":0.01124,"close":11.53}
{"ticker":"OPWR","date":"2015-05-18","pret":-0.02349,"close":11.3}
{"ticker":"OPWR","date":"2015-05-19","pret":-0.00795,"close":11.37}
{"ticker":"OPWR","date":"2015-05-20","pret":0.00883,"close":11.32}
{"ticker":"OPWR","date":"2015-05-21","pret":-0.00264,"close":11.38}
{"ticker":"OPWR","date":"2015-05-22","pret":-0.00353,"close":11.4}
{"ticker":"OPWR","date":"2015-05-26","pret":0.00088,"close":11.82}
{"ticker":"OPWR","date":"2015-05-27","pret":0.04411,"close":11.8}
{"ticker":"OPWR","date":"2015-05-28","pret":-0.00594,"close":11.99}
{"ticker":"OPWR","date":"2015-05-29","pret":0.01688,"close":11.84}
{"ticker":"OPWR","date":"2015-06-01","pret":-0.01858,"close":11.67}
{"ticker":"OPWR","date":"2015-06-02","pret":-0.00598,"close":11.82}
{"ticker":"OPWR","date":"2015-06-03","pret":0.01363,"close":11.98}
{"ticker":"OPWR","date":"2015-06-04","pret":0.00758,"close":11.7}
{"ticker":"OPWR","date":"2015-06-05","pret":-0.02121,"close":11.85}
{"ticker":"OPWR","date":"2015-06-08","pret":0.01278,"close":11.75}
{"ticker":"OPWR","date":"2015-06-09","pret":0.01679,"close":11.64}
{"ticker":"OPWR","date":"2015-06-10","pret":-0.02958,"close":11.84}
{"ticker":"OPWR","date":"2015-06-11","pret":0.01953,"close":11.7}
{"ticker":"OPWR","date":"2015-06-12","pret":-0.01868,"close":11.83}
{"ticker":"OPWR","date":"2015-06-15","pret":0.01277,"close":12.47}
{"ticker":"OPWR","date":"2015-06-16","pret":0.04952,"close":12.61}
{"ticker":"OPWR","date":"2015-06-17","pret":0.01835,"close":12.5}
{"ticker":"OPWR","date":"2015-06-18","pret":-0.01113,"close":12.39}
{"ticker":"OPWR","date":"2015-06-19","pret":-0.004,"close":12.18}
{"ticker":"OPWR","date":"2015-06-22","pret":-0.02355,"close":12.15}
{"ticker":"OPWR","date":"2015-06-23","pret":-0.00577,"close":12.34}
{"ticker":"OPWR","date":"2015-06-24","pret":0.01558,"close":11.66}
{"ticker":"OPWR","date":"2015-06-25","pret":-0.05262,"close":11.87}
{"ticker":"OPWR","date":"2015-06-26","pret":0.01701,"close":11.57}
{"ticker":"OPWR","date":"2015-06-29","pret":-0.02822,"close":11.34}
{"ticker":"OPWR","date":"2015-06-30","pret":-0.00959,"close":11.51}
{"ticker":"OPWR","date":"2015-07-01","pret":0.01305,"close":11.44}
{"ticker":"OPWR","date":"2015-07-02","pret":-0.00433,"close":11.45}
{"ticker":"OPWR","date":"2015-07-06","pret":-0.00959,"close":11.43}
{"ticker":"OPWR","date":"2015-07-07","pret":0.00612,"close":11.44}
{"ticker":"OPWR","date":"2015-07-08","pret":-0.01492,"close":11.25}
{"ticker":"OPWR","date":"2015-07-09","pret":0.00617,"close":11.6}
{"ticker":"OPWR","date":"2015-07-10","pret":0.02688,"close":11.93}
{"ticker":"OPWR","date":"2015-07-13","pret":0.02116,"close":11.97}
{"ticker":"OPWR","date":"2015-07-14","pret":0.00668,"close":11.9}
{"ticker":"OPWR","date":"2015-07-15","pret":-0.00333,"close":11.94}
{"ticker":"OPWR","date":"2015-07-16","pret":-0.00418,"close":11.85}
{"ticker":"OPWR","date":"2015-07-17","pret":-0.00084,"close":11.51}
{"ticker":"OPWR","date":"2015-07-20","pret":-0.03153,"close":11.34}
{"ticker":"OPWR","date":"2015-07-21","pret":-0.02188,"close":11.17}
{"ticker":"OPWR","date":"2015-07-22","pret":-0.01157,"close":11.07}
{"ticker":"OPWR","date":"2015-07-23","pret":-0.00539,"close":11.34}
{"ticker":"OPWR","date":"2015-07-24","pret":0.01607,"close":10.75}
{"ticker":"OPWR","date":"2015-07-27","pret":-0.0659,"close":10.18}
{"ticker":"OPWR","date":"2015-07-28","pret":-0.03563,"close":10.29}
{"ticker":"OPWR","date":"2015-07-29","pret":0.01266,"close":10.18}
{"ticker":"OPWR","date":"2015-07-30","pret":-0.01561,"close":10.01}
{"ticker":"OPWR","date":"2015-07-31","pret":-0.01586,"close":10.05}
{"ticker":"OPWR","date":"2015-08-03","pret":0.002,"close":9.76}
{"ticker":"OPWR","date":"2015-08-04","pret":-0.02422,"close":9.83}
{"ticker":"OPWR","date":"2015-08-05","pret":0.01621,"close":9.85}
{"ticker":"OPWR","date":"2015-08-06","pret":-0.00605,"close":9.55}
{"ticker":"OPWR","date":"2015-08-07","pret":-0.03813,"close":9.38}
{"ticker":"OPWR","date":"2015-08-10","pret":-0.01162,"close":9.52}
{"ticker":"OPWR","date":"2015-08-11","pret":0.00106,"close":9.49}
{"ticker":"OPWR","date":"2015-08-12","pret":0.09125,"close":10.68}
{"ticker":"OPWR","date":"2015-08-13","pret":0.03522,"close":10.25}
{"ticker":"OPWR","date":"2015-08-14","pret":-0.04496,"close":10.19}
{"ticker":"OPWR","date":"2015-08-17","pret":-0.01677,"close":9.88}
{"ticker":"OPWR","date":"2015-08-18","pret":-0.01605,"close":9.71}
{"ticker":"OPWR","date":"2015-08-19","pret":-0.02043,"close":9.32}
{"ticker":"OPWR","date":"2015-08-20","pret":-0.04972,"close":8.91}
{"ticker":"OPWR","date":"2015-08-21","pret":-0.04435,"close":8.56}
{"ticker":"OPWR","date":"2015-08-24","pret":-0.09259,"close":8.53}
{"ticker":"OPWR","date":"2015-08-25","pret":0.08348,"close":8.08}
{"ticker":"OPWR","date":"2015-08-26","pret":-0.05649,"close":8.37}
{"ticker":"OPWR","date":"2015-08-27","pret":0.02511,"close":8.65}
{"ticker":"OPWR","date":"2015-08-28","pret":0.01523,"close":8.87}
{"ticker":"OPWR","date":"2015-08-31","pret":0.03091,"close":9.06}
{"ticker":"OPWR","date":"2015-09-01","pret":-0.00792,"close":8.9}
{"ticker":"OPWR","date":"2015-09-02","pret":0.02469,"close":9.02}
{"ticker":"OPWR","date":"2015-09-03","pret":0.00553,"close":8.86}
{"ticker":"OPWR","date":"2015-09-04","pret":-0.03935,"close":8.87}
{"ticker":"OPWR","date":"2015-09-08","pret":0.03272,"close":9.21}
{"ticker":"OPWR","date":"2015-09-09","pret":0.03383,"close":9.34}
{"ticker":"OPWR","date":"2015-09-10","pret":-0.00107,"close":9.51}
{"ticker":"OPWR","date":"2015-09-11","pret":0.01387,"close":9.39}
{"ticker":"OPWR","date":"2015-09-14","pret":-0.00638,"close":9.37}
{"ticker":"OPWR","date":"2015-09-15","pret":-0.00213,"close":9.2}
{"ticker":"OPWR","date":"2015-09-16","pret":-0.01724,"close":9.13}
{"ticker":"OPWR","date":"2015-09-17","pret":-0.00545,"close":9.82}
{"ticker":"OPWR","date":"2015-09-18","pret":0.05631,"close":9.25}
{"ticker":"OPWR","date":"2015-09-21","pret":-0.03576,"close":9.19}
{"ticker":"OPWR","date":"2015-09-22","pret":-0.03044,"close":9.09}
{"ticker":"OPWR","date":"2015-09-23","pret":0.00331,"close":9.05}
{"ticker":"OPWR","date":"2015-09-24","pret":-0.0144,"close":9.09}
{"ticker":"OPWR","date":"2015-09-25","pret":0.01989,"close":9}
{"ticker":"OPWR","date":"2015-09-28","pret":-0.02101,"close":8.86}
{"ticker":"OPWR","date":"2015-09-29","pret":-0.01237,"close":8.89}
{"ticker":"OPWR","date":"2015-09-30","pret":0.00113,"close":8.91}
{"ticker":"OPWR","date":"2015-10-01","pret":0.00451,"close":9.18}
{"ticker":"OPWR","date":"2015-10-02","pret":0.01784,"close":9.04}
{"ticker":"OPWR","date":"2015-10-05","pret":0.01317,"close":9.24}
{"ticker":"OPWR","date":"2015-10-06","pret":0.00977,"close":9.3}
{"ticker":"OPWR","date":"2015-10-07","pret":0.00431,"close":9.2}
{"ticker":"OPWR","date":"2015-10-08","pret":-0.00756,"close":9.73}
{"ticker":"OPWR","date":"2015-10-09","pret":0.05173,"close":9.51}
{"ticker":"OPWR","date":"2015-10-12","pret":-0.01869,"close":9.38}
{"ticker":"OPWR","date":"2015-10-13","pret":-0.02979,"close":9.13}
{"ticker":"OPWR","date":"2015-10-14","pret":-0.0065,"close":8.94}
{"ticker":"OPWR","date":"2015-10-15","pret":-0.02867,"close":9.22}
{"ticker":"OPWR","date":"2015-10-16","pret":0.0384,"close":9.2}
{"ticker":"OPWR","date":"2015-10-19","pret":-0.00648,"close":9.09}
{"ticker":"OPWR","date":"2015-10-20","pret":-0.01749,"close":9.13}
{"ticker":"OPWR","date":"2015-10-21","pret":0.00659,"close":8.98}
{"ticker":"OPWR","date":"2015-10-22","pret":-0.01323,"close":9}
{"ticker":"OPWR","date":"2015-10-23","pret":0.00553,"close":9.06}
{"ticker":"OPWR","date":"2015-10-26","pret":-0.00442,"close":9.02}
{"ticker":"OPWR","date":"2015-10-27","pret":-0.00667,"close":8.97}
{"ticker":"OPWR","date":"2015-10-28","pret":0.00112,"close":9.22}
{"ticker":"OPWR","date":"2015-10-29","pret":0.02532,"close":9.12}
{"ticker":"OPWR","date":"2015-10-30","pret":-0.01093,"close":9.65}
{"ticker":"OPWR","date":"2015-11-02","pret":0.05453,"close":9.56}
{"ticker":"OPWR","date":"2015-11-03","pret":-0.01046,"close":9.78}
{"ticker":"OPWR","date":"2015-11-04","pret":0.02697,"close":10.09}
{"ticker":"OPWR","date":"2015-11-05","pret":0.03024,"close":9.6}
{"ticker":"OPWR","date":"2015-11-06","pret":-0.05407,"close":9.89}
{"ticker":"OPWR","date":"2015-11-09","pret":0.03198,"close":10.02}
{"ticker":"OPWR","date":"2015-11-10","pret":0.0091,"close":9.82}
{"ticker":"OPWR","date":"2015-11-11","pret":0.07648,"close":9.89}
{"ticker":"OPWR","date":"2015-11-12","pret":-0.08964,"close":9.34}
{"ticker":"OPWR","date":"2015-11-13","pret":-0.06203,"close":8.72}
{"ticker":"OPWR","date":"2015-11-16","pret":-0.05346,"close":8.8}
{"ticker":"OPWR","date":"2015-11-17","pret":0.0057,"close":8.86}
{"ticker":"OPWR","date":"2015-11-18","pret":0.0068,"close":9.05}
{"ticker":"OPWR","date":"2015-11-19","pret":0.01903,"close":9.1}
{"ticker":"OPWR","date":"2015-11-20","pret":0.01649,"close":9}
{"ticker":"OPWR","date":"2015-11-23","pret":-0.0254,"close":9.14}
{"ticker":"OPWR","date":"2015-11-24","pret":0.01002,"close":9.24}
{"ticker":"OPWR","date":"2015-11-25","pret":0.02191,"close":9.3}
{"ticker":"OPWR","date":"2015-11-26"}
{"ticker":"OPWR","date":"2015-11-27","pret":0.00216,"close":9.26}
{"ticker":"OPWR","date":"2015-11-30","pret":0,"close":9.39}
{"ticker":"OPWR","date":"2015-12-01","pret":0.01289,"close":9.54}
{"ticker":"OPWR","date":"2015-12-02","pret":0.01798,"close":9.71}
{"ticker":"OPWR","date":"2015-12-03","pret":0.01972,"close":9.82}
{"ticker":"OPWR","date":"2015-12-04","pret":0.00921,"close":9.89}
{"ticker":"OPWR","date":"2015-12-07","pret":0.00305,"close":9.78}
{"ticker":"OPWR","date":"2015-12-08","pret":-0.02155,"close":9.75}
{"ticker":"OPWR","date":"2015-12-09","pret":0.00517,"close":9.85}
{"ticker":"OPWR","date":"2015-12-10","pret":0.01434,"close":9.89}
{"ticker":"OPWR","date":"2015-12-11","pret":-0.00612,"close":9.85}
{"ticker":"OPWR","date":"2015-12-14","pret":-0.00205,"close":9.6}
{"ticker":"OPWR","date":"2015-12-15","pret":-0.01031,"close":9.9}
{"ticker":"OPWR","date":"2015-12-16","pret":0.02558,"close":10}
{"ticker":"OPWR","date":"2015-12-17"}
{"ticker":"OPWR","date":"2015-12-18","pret":0,"close":10.19}
{"ticker":"OPWR","date":"2015-12-21","pret":0.02985,"close":10.17}
{"ticker":"OPWR","date":"2015-12-22","pret":-0.00196,"close":10.3}
{"ticker":"OPWR","date":"2015-12-23","pret":0.01172,"close":10.5}
{"ticker":"OPWR","date":"2015-12-24","pret":0.01732,"close":10.41}
{"ticker":"OPWR","date":"2015-12-28","pret":-0.00574,"close":10.68}
{"ticker":"OPWR","date":"2015-12-29","pret":0.02838,"close":10.83}
{"ticker":"OPWR","date":"2015-12-30","pret":0.0028,"close":10.59}
{"ticker":"OPWR","date":"2015-12-31","pret":-0.02353,"close":10.56}
{"ticker":"OPWR","date":"2016-01-04","pret":-0.01342,"close":10.44}
{"ticker":"OPWR","date":"2016-01-05","pret":0.00673,"close":10.25}
{"ticker":"OPY","date":"2015-01-02","pret":-0.0186,"close":23.13}
{"ticker":"OPY","date":"2015-01-05","pret":-0.02506,"close":22.93}
{"ticker":"OPY","date":"2015-01-06","pret":-0.00835,"close":22.33}
{"ticker":"OPY","date":"2015-01-07","pret":-0.0102,"close":22.28}
{"ticker":"OPY","date":"2015-01-08","pret":-0.00223,"close":22.5}
{"ticker":"OPY","date":"2015-01-09","pret":0.00089,"close":21.96}
{"ticker":"OPY","date":"2015-01-12","pret":-0.02622,"close":21.2}
{"ticker":"OPY","date":"2015-01-13","pret":-0.02552,"close":21.47}
{"ticker":"OPY","date":"2015-01-14","pret":0.00469,"close":21}
{"ticker":"OPY","date":"2015-01-15","pret":-0.02558,"close":20.47}
{"ticker":"OPY","date":"2015-01-16","pret":-0.02428,"close":21.4}
{"ticker":"OPY","date":"2015-01-20","pret":0.05593,"close":21.03}
{"ticker":"OPY","date":"2015-01-21","pret":-0.01877,"close":21.42}
{"ticker":"OPY","date":"2015-01-22","pret":0.00802,"close":21.78}
{"ticker":"OPY","date":"2015-01-23","pret":0.02093,"close":22.24}
{"ticker":"OPY","date":"2015-01-26","pret":0.01507,"close":21.95}
{"ticker":"OPY","date":"2015-01-27","pret":-0.01645,"close":21.3}
{"ticker":"OPY","date":"2015-01-28","pret":-0.01673,"close":19.91}
{"ticker":"OPY","date":"2015-01-29","pret":-0.07288,"close":19.76}
{"ticker":"OPY","date":"2015-01-30","pret":-0.0276,"close":19.75}
{"ticker":"OPY","date":"2015-02-02","pret":0.0195,"close":20.18}
{"ticker":"OPY","date":"2015-02-03","pret":0.0241,"close":20.41}
{"ticker":"OPY","date":"2015-02-04","pret":0.01428,"close":20.37}
{"ticker":"OPY","date":"2015-02-05","pret":0.01841,"close":20.93}
{"ticker":"OPY","date":"2015-02-06","pret":0.00096,"close":20.47}
{"ticker":"OPY","date":"2015-02-09","pret":-0.02084,"close":20.29}
{"ticker":"OPY","date":"2015-02-10","pret":-0.00589,"close":20.18}
{"ticker":"OPY","date":"2015-02-11","pret":-0.01689,"close":20.03}
{"ticker":"OPY","date":"2015-02-12","pret":0.00749,"close":20.19}
{"ticker":"OPY","date":"2015-02-13","pret":0.00446,"close":20.41}
{"ticker":"OPY","date":"2015-02-17","pret":0.00247,"close":20.6}
{"ticker":"OPY","date":"2015-02-18","pret":0.01762,"close":20}
{"ticker":"OPY","date":"2015-02-19","pret":-0.03455,"close":20.05}
{"ticker":"OPY","date":"2015-02-20","pret":0.009,"close":20.11}
{"ticker":"OPY","date":"2015-02-23","pret":0.00298,"close":20.09}
{"ticker":"OPY","date":"2015-02-24","pret":0.00495,"close":21.1}
{"ticker":"OPY","date":"2015-02-25","pret":0.03827,"close":20.97}
{"ticker":"OPY","date":"2015-02-26","pret":-0.00668,"close":21.1}
{"ticker":"OPY","date":"2015-02-27","pret":0.00382,"close":21.1}
{"ticker":"OPY","date":"2015-03-02","pret":0.00807,"close":21.35}
{"ticker":"OPY","date":"2015-03-03","pret":0.0033,"close":21.33}
{"ticker":"OPY","date":"2015-03-04","pret":-0.00283,"close":20.96}
{"ticker":"OPY","date":"2015-03-05","pret":-0.01141,"close":20.96}
{"ticker":"OPY","date":"2015-03-06","pret":0.00286,"close":20.91}
{"ticker":"OPY","date":"2015-03-09","pret":-0.0043,"close":21.18}
{"ticker":"OPY","date":"2015-03-10","pret":0.00905,"close":22.28}
{"ticker":"OPY","date":"2015-03-11","pret":0.06475,"close":23.57}
{"ticker":"OPY","date":"2015-03-12","pret":0.05997,"close":23.81}
{"ticker":"OPY","date":"2015-03-13","pret":0.00042,"close":24.15}
{"ticker":"OPY","date":"2015-03-16","pret":0.01743,"close":23.82}
{"ticker":"OPY","date":"2015-03-17","pret":-0.02668,"close":23.52}
{"ticker":"OPY","date":"2015-03-18","pret":-0.01147,"close":23.87}
{"ticker":"OPY","date":"2015-03-19","pret":0.00893,"close":23.54}
{"ticker":"OPY","date":"2015-03-20","pret":0.01053,"close":23.95}
{"ticker":"OPY","date":"2015-03-23","pret":0.00168,"close":23.88}
{"ticker":"OPY","date":"2015-03-24","pret":-0.00209,"close":23.69}
{"ticker":"OPY","date":"2015-03-25","pret":-0.00631,"close":23.52}
{"ticker":"OPY","date":"2015-03-26","pret":-0.01359,"close":23.6}
{"ticker":"OPY","date":"2015-03-27","pret":0.00682,"close":23.43}
{"ticker":"OPY","date":"2015-03-30","pret":-0.00468,"close":23.35}
{"ticker":"OPY","date":"2015-03-31","pret":-0.00685,"close":23.46}
{"ticker":"OPY","date":"2015-04-01","pret":0.00642,"close":23.45}
{"ticker":"OPY","date":"2015-04-02","pret":-0.00428,"close":23.4}
{"ticker":"OPY","date":"2015-04-06","pret":0.003,"close":23.52}
{"ticker":"OPY","date":"2015-04-07","pret":-0.00386,"close":23.1}
{"ticker":"OPY","date":"2015-04-08","pret":-0.02609,"close":23.38}
{"ticker":"OPY","date":"2015-04-09","pret":0.02351,"close":23.01}
{"ticker":"OPY","date":"2015-04-10","pret":-0.00951,"close":22.52}
{"ticker":"OPY","date":"2015-04-13","pret":-0.01664,"close":22.88}
{"ticker":"OPY","date":"2015-04-14","pret":0.01098,"close":22.57}
{"ticker":"OPY","date":"2015-04-15","pret":-0.01674,"close":22.89}
{"ticker":"OPY","date":"2015-04-16","pret":0.01805,"close":23.01}
{"ticker":"OPY","date":"2015-04-17","pret":-0.0035,"close":22.78}
{"ticker":"OPY","date":"2015-04-20","pret":0.00393,"close":23.09}
{"ticker":"OPY","date":"2015-04-21","pret":-0.00744,"close":22.97}
{"ticker":"OPY","date":"2015-04-22","pret":0.00613,"close":23.22}
{"ticker":"OPY","date":"2015-04-23","pret":0.01646,"close":23.12}
{"ticker":"OPY","date":"2015-04-24","pret":-0.0095,"close":23.39}
{"ticker":"OPY","date":"2015-04-27","pret":0.00476,"close":23.84}
{"ticker":"OPY","date":"2015-04-28","pret":0.02725,"close":24.21}
{"ticker":"OPY","date":"2015-04-29","pret":0.01872,"close":24.27}
{"ticker":"OPY","date":"2015-04-30","pret":-0.00455,"close":23.89}
{"ticker":"OPY","date":"2015-05-01","pret":-0.00999,"close":24.14}
{"ticker":"OPY","date":"2015-05-04","pret":0.01412,"close":24.12}
{"ticker":"OPY","date":"2015-05-05","pret":-0.00124,"close":23.8}
{"ticker":"OPY","date":"2015-05-06","pret":-0.01205,"close":23.71}
{"ticker":"OPY","date":"2015-05-07","pret":-0.00545,"close":23.7}
{"ticker":"OPY","date":"2015-05-08","pret":-0.00084,"close":23.7}
{"ticker":"OPY","date":"2015-05-11","pret":-0.00126,"close":24.01}
{"ticker":"OPY","date":"2015-05-12","pret":0.01214,"close":24.31}
{"ticker":"OPY","date":"2015-05-13","pret":0.01363,"close":24.35}
{"ticker":"OPY","date":"2015-05-14","pret":0.00817,"close":24.4}
{"ticker":"OPY","date":"2015-05-15","pret":-0.0053,"close":24.37}
{"ticker":"OPY","date":"2015-05-18","pret":-0.00287,"close":24.46}
{"ticker":"OPY","date":"2015-05-19","pret":0.00328,"close":24.46}
{"ticker":"OPY","date":"2015-05-20","pret":0.00041,"close":24.48}
{"ticker":"OPY","date":"2015-05-21","pret":0.00082,"close":24.53}
{"ticker":"OPY","date":"2015-05-22","pret":-0.00164,"close":25.05}
{"ticker":"OPY","date":"2015-05-26","pret":0.02345,"close":25.4}
{"ticker":"OPY","date":"2015-05-27","pret":0.02292,"close":25.63}
{"ticker":"OPY","date":"2015-05-28","pret":0.00468,"close":26.08}
{"ticker":"OPY","date":"2015-05-29","pret":0.01543,"close":25.94}
{"ticker":"OPY","date":"2015-06-01","pret":0.00191,"close":26.1}
{"ticker":"OPY","date":"2015-06-02","pret":-0.0023,"close":26.5}
{"ticker":"OPY","date":"2015-06-03","pret":0.01294,"close":26.45}
{"ticker":"OPY","date":"2015-06-04","pret":-0.00607,"close":26.52}
{"ticker":"OPY","date":"2015-06-05","pret":0.01847,"close":26.76}
{"ticker":"OPY","date":"2015-06-08","pret":-0.00524,"close":26.75}
{"ticker":"OPY","date":"2015-06-09","pret":0.00412,"close":26.67}
{"ticker":"OPY","date":"2015-06-10","pret":-0.00187,"close":27.38}
{"ticker":"OPY","date":"2015-06-11","pret":0.02112,"close":27.39}
{"ticker":"OPY","date":"2015-06-12","pret":0.00767,"close":27.21}
{"ticker":"OPY","date":"2015-06-15","pret":-0.01614,"close":27.08}
{"ticker":"OPY","date":"2015-06-16","pret":0.00332,"close":27.41}
{"ticker":"OPY","date":"2015-06-17","pret":0.01355,"close":26.99}
{"ticker":"OPY","date":"2015-06-18","pret":-0.00657,"close":26.84}
{"ticker":"OPY","date":"2015-06-19","pret":-0.01252,"close":27.77}
{"ticker":"OPY","date":"2015-06-22","pret":0.02958,"close":27.8}
{"ticker":"OPY","date":"2015-06-23","pret":0.00717,"close":27.73}
{"ticker":"OPY","date":"2015-06-24","pret":-0.01403,"close":27.1}
{"ticker":"OPY","date":"2015-06-25","pret":-0.01166,"close":27.03}
{"ticker":"OPY","date":"2015-06-26","pret":-0.00995,"close":27.28}
{"ticker":"OPY","date":"2015-06-29","pret":-0.00297,"close":25.81}
{"ticker":"OPY","date":"2015-06-30","pret":-0.03054,"close":26.28}
{"ticker":"OPY","date":"2015-07-01","pret":0.01142,"close":26.65}
{"ticker":"OPY","date":"2015-07-02","pret":0.01241,"close":26.27}
{"ticker":"OPY","date":"2015-07-06","pret":-0.03075,"close":26.01}
{"ticker":"OPY","date":"2015-07-07","pret":0.00385,"close":25.82}
{"ticker":"OPY","date":"2015-07-08","pret":-0.01782,"close":25.32}
{"ticker":"OPY","date":"2015-07-09","pret":0.00934,"close":25.09}
{"ticker":"OPY","date":"2015-07-10","pret":-0.02629,"close":24.47}
{"ticker":"OPY","date":"2015-07-13","pret":-0.01927,"close":24.96}
{"ticker":"OPY","date":"2015-07-14","pret":0.01008,"close":24.4}
{"ticker":"OPY","date":"2015-07-15","pret":-0.01781,"close":24.55}
{"ticker":"OPY","date":"2015-07-16","pret":0.00854,"close":24.86}
{"ticker":"OPY","date":"2015-07-17","pret":0.00444,"close":25.05}
{"ticker":"OPY","date":"2015-07-20","pret":0.00923,"close":24.69}
{"ticker":"OPY","date":"2015-07-21","pret":-0.00682,"close":24.82}
{"ticker":"OPY","date":"2015-07-22","pret":-0.00121,"close":24.93}
{"ticker":"OPY","date":"2015-07-23","pret":0.00282,"close":24.6}
{"ticker":"OPY","date":"2015-07-24","pret":-0.01456,"close":23.71}
{"ticker":"OPY","date":"2015-07-27","pret":-0.04203,"close":23.53}
{"ticker":"OPY","date":"2015-07-28","pret":0.02642,"close":24.02}
{"ticker":"OPY","date":"2015-07-29","pret":-0.01208,"close":24.36}
{"ticker":"OPY","date":"2015-07-30","pret":0.01909,"close":24.17}
{"ticker":"OPY","date":"2015-07-31","pret":-0.00536,"close":22.7}
{"ticker":"OPY","date":"2015-08-03","pret":-0.05784,"close":22.24}
{"ticker":"OPY","date":"2015-08-04","pret":-0.02438,"close":22.25}
{"ticker":"OPY","date":"2015-08-05","pret":0.00134,"close":21.93}
{"ticker":"OPY","date":"2015-08-06","pret":-0.01535,"close":21.89}
{"ticker":"OPY","date":"2015-08-07","pret":-0.0041,"close":22.06}
{"ticker":"OPY","date":"2015-08-10","pret":0.00774,"close":21.11}
{"ticker":"OPY","date":"2015-08-11","pret":-0.04686,"close":20.56}
{"ticker":"OPY","date":"2015-08-12","pret":-0.04122,"close":19.67}
{"ticker":"OPY","date":"2015-08-13","pret":-0.02913,"close":21}
{"ticker":"OPY","date":"2015-08-14","pret":0.06797,"close":21.45}
{"ticker":"OPY","date":"2015-08-17","pret":0.0198,"close":21.06}
{"ticker":"OPY","date":"2015-08-18","pret":-0.0198,"close":20.58}
{"ticker":"OPY","date":"2015-08-19","pret":-0.02703,"close":19.66}
{"ticker":"OPY","date":"2015-08-20","pret":-0.04094,"close":19.21}
{"ticker":"OPY","date":"2015-08-21","pret":-0.05446,"close":18.8}
{"ticker":"OPY","date":"2015-08-24","pret":-0.06562,"close":18.89}
{"ticker":"OPY","date":"2015-08-25","pret":0.1088,"close":20.17}
{"ticker":"OPY","date":"2015-08-26","pret":0.05418,"close":20.18}
{"ticker":"OPY","date":"2015-08-27","pret":-0.00883,"close":20.52}
{"ticker":"OPY","date":"2015-08-28","pret":0.00148,"close":19.87}
{"ticker":"OPY","date":"2015-08-31","pret":-0.01937,"close":19.95}
{"ticker":"OPY","date":"2015-09-01","pret":-0.01924,"close":19.43}
{"ticker":"OPY","date":"2015-09-02","pret":0.00713,"close":18.95}
{"ticker":"OPY","date":"2015-09-03","pret":-0.04093,"close":18.89}
{"ticker":"OPY","date":"2015-09-04","pret":-0.00903,"close":18.55}
{"ticker":"OPY","date":"2015-09-08","pret":0.0032,"close":19}
{"ticker":"OPY","date":"2015-09-09","pret":0.02417,"close":18.34}
{"ticker":"OPY","date":"2015-09-10","pret":-0.05113,"close":18.27}
{"ticker":"OPY","date":"2015-09-11","pret":-0.00328,"close":17.98}
{"ticker":"OPY","date":"2015-09-14","pret":0.02008,"close":19.53}
{"ticker":"OPY","date":"2015-09-15","pret":0.05183,"close":21.5}
{"ticker":"OPY","date":"2015-09-16","pret":0.1027,"close":21.35}
{"ticker":"OPY","date":"2015-09-17","pret":-0.01718,"close":20.36}
{"ticker":"OPY","date":"2015-09-18","pret":-0.06133,"close":20.59}
{"ticker":"OPY","date":"2015-09-21","pret":0.02411,"close":20.65}
{"ticker":"OPY","date":"2015-09-22","pret":0.00097,"close":20.34}
{"ticker":"OPY","date":"2015-09-23","pret":-0.01172,"close":20.56}
{"ticker":"OPY","date":"2015-09-24","pret":0.00881,"close":20.59}
{"ticker":"OPY","date":"2015-09-25","pret":0.00825,"close":20.62}
{"ticker":"OPY","date":"2015-09-28","pret":-0.01068,"close":19.97}
{"ticker":"OPY","date":"2015-09-29","pret":-0.02522,"close":19.78}
{"ticker":"OPY","date":"2015-09-30","pret":-0.002,"close":20.01}
{"ticker":"OPY","date":"2015-10-01","pret":-0.00151,"close":19.93}
{"ticker":"OPY","date":"2015-10-02","pret":-0.01061,"close":20.31}
{"ticker":"OPY","date":"2015-10-05","pret":0.04567,"close":20.85}
{"ticker":"OPY","date":"2015-10-06","pret":0.00629,"close":20.61}
{"ticker":"OPY","date":"2015-10-07","pret":-0.00338,"close":20.76}
{"ticker":"OPY","date":"2015-10-08","pret":0.00097,"close":20.85}
{"ticker":"OPY","date":"2015-10-09","pret":0.00674,"close":20.1}
{"ticker":"OPY","date":"2015-10-12","pret":-0.03667,"close":18.7}
{"ticker":"OPY","date":"2015-10-13","pret":-0.07388,"close":18.04}
{"ticker":"OPY","date":"2015-10-14","pret":-0.02607,"close":17.14}
{"ticker":"OPY","date":"2015-10-15","pret":-0.05254,"close":17.83}
{"ticker":"OPY","date":"2015-10-16","pret":0.03868,"close":17.81}
{"ticker":"OPY","date":"2015-10-19","pret":-0.01405,"close":18.03}
{"ticker":"OPY","date":"2015-10-20","pret":0.02238,"close":18.3}
{"ticker":"OPY","date":"2015-10-21","pret":0.01483,"close":17.67}
{"ticker":"OPY","date":"2015-10-22","pret":-0.03157,"close":18}
{"ticker":"OPY","date":"2015-10-23","pret":0.02226,"close":18.42}
{"ticker":"OPY","date":"2015-10-26","pret":0.00822,"close":18.28}
{"ticker":"OPY","date":"2015-10-27","pret":-0.00383,"close":18.17}
{"ticker":"OPY","date":"2015-10-28","pret":-0.00384,"close":19.34}
{"ticker":"OPY","date":"2015-10-29","pret":0.0634,"close":18.91}
{"ticker":"OPY","date":"2015-10-30","pret":-0.03895,"close":18.35}
{"ticker":"OPY","date":"2015-11-02","pret":-0.0217,"close":17.98}
{"ticker":"OPY","date":"2015-11-03","pret":-0.02838,"close":17.91}
{"ticker":"OPY","date":"2015-11-04","pret":0.0179,"close":18.03}
{"ticker":"OPY","date":"2015-11-05","pret":0,"close":18.38}
{"ticker":"OPY","date":"2015-11-06","pret":0.02518,"close":19.41}
{"ticker":"OPY","date":"2015-11-09","pret":0.04802,"close":19.01}
{"ticker":"OPY","date":"2015-11-10","pret":-0.02346,"close":18.83}
{"ticker":"OPY","date":"2015-11-11","pret":-0.00423,"close":18.91}
{"ticker":"OPY","date":"2015-11-12","pret":-0.00638,"close":18.59}
{"ticker":"OPY","date":"2015-11-13","pret":-0.03858,"close":18.22}
{"ticker":"OPY","date":"2015-11-16","pret":0.00387,"close":17.89}
{"ticker":"OPY","date":"2015-11-17","pret":-0.01054,"close":17.57}
{"ticker":"OPY","date":"2015-11-18","pret":-0.02313,"close":17.44}
{"ticker":"OPY","date":"2015-11-19","pret":-0.00802,"close":17.18}
{"ticker":"OPY","date":"2015-11-20","pret":-0.01332,"close":17.02}
{"ticker":"OPY","date":"2015-11-23","pret":-0.00585,"close":16.92}
{"ticker":"OPY","date":"2015-11-24","pret":-0.0118,"close":17.16}
{"ticker":"OPY","date":"2015-11-25","pret":0.01998,"close":17.57}
{"ticker":"OPY","date":"2015-11-26"}
{"ticker":"OPY","date":"2015-11-27","pret":0.00927,"close":18.16}
{"ticker":"OPY","date":"2015-11-30","pret":0.04618,"close":17.9}
{"ticker":"OPY","date":"2015-12-01","pret":-0.01218,"close":17.85}
{"ticker":"OPY","date":"2015-12-02","pret":-0.00112,"close":17.55}
{"ticker":"OPY","date":"2015-12-03","pret":-0.01744,"close":17.03}
{"ticker":"OPY","date":"2015-12-04","pret":-0.03288,"close":17.3}
{"ticker":"OPY","date":"2015-12-07","pret":0.00701,"close":16.8}
{"ticker":"OPY","date":"2015-12-08","pret":-0.03015,"close":16.37}
{"ticker":"OPY","date":"2015-12-09","pret":-0.02553,"close":16.23}
{"ticker":"OPY","date":"2015-12-10","pret":-0.01115,"close":16.25}
{"ticker":"OPY","date":"2015-12-11","pret":-0.01696,"close":15.95}
{"ticker":"OPY","date":"2015-12-14","pret":0.00568,"close":15.69}
{"ticker":"OPY","date":"2015-12-15","pret":-0.00949,"close":15.72}
{"ticker":"OPY","date":"2015-12-16","pret":0,"close":16.55}
{"ticker":"OPY","date":"2015-12-17"}
{"ticker":"OPY","date":"2015-12-18","pret":0.02387,"close":15.77}
{"ticker":"OPY","date":"2015-12-21","pret":-0.01186,"close":15.95}
{"ticker":"OPY","date":"2015-12-22","pret":-0.00315,"close":16.19}
{"ticker":"OPY","date":"2015-12-23","pret":-0.00379,"close":17.26}
{"ticker":"OPY","date":"2015-12-24","pret":0.09122,"close":17.37}
{"ticker":"OPY","date":"2015-12-28","pret":-0.00116,"close":17.27}
{"ticker":"OPY","date":"2015-12-29","pret":-0.00289,"close":17.7}
{"ticker":"OPY","date":"2015-12-30","pret":0.02857,"close":17.48}
{"ticker":"OPY","date":"2015-12-31","pret":-0.0251,"close":17.38}
{"ticker":"OPY","date":"2016-01-04","pret":-0.01925,"close":16.45}
{"ticker":"OPY","date":"2016-01-05","pret":-0.02505,"close":16.05}
{"ticker":"ORA","date":"2015-01-02","pret":-0.00765,"close":27.43}
{"ticker":"ORA","date":"2015-01-05","pret":0,"close":26.56}
{"ticker":"ORA","date":"2015-01-06","pret":-0.0248,"close":26.19}
{"ticker":"ORA","date":"2015-01-07","pret":-0.00979,"close":26.31}
{"ticker":"ORA","date":"2015-01-08","pret":0.00416,"close":26.58}
{"ticker":"ORA","date":"2015-01-09","pret":0.00075,"close":26.36}
{"ticker":"ORA","date":"2015-01-12","pret":-0.00264,"close":26.81}
{"ticker":"ORA","date":"2015-01-13","pret":0.01982,"close":27.45}
{"ticker":"ORA","date":"2015-01-14","pret":0.00517,"close":27.27}
{"ticker":"ORA","date":"2015-01-15","pret":0.00551,"close":27.14}
{"ticker":"ORA","date":"2015-01-16","pret":-0.00735,"close":27.24}
{"ticker":"ORA","date":"2015-01-20","pret":0.00515,"close":26.73}
{"ticker":"ORA","date":"2015-01-21","pret":-0.01965,"close":26.52}
{"ticker":"ORA","date":"2015-01-22","pret":-0.00526,"close":26.54}
{"ticker":"ORA","date":"2015-01-23","pret":0.0015,"close":27.07}
{"ticker":"ORA","date":"2015-01-26","pret":0.01603,"close":27.68}
{"ticker":"ORA","date":"2015-01-27","pret":0.0165,"close":27.34}
{"ticker":"ORA","date":"2015-01-28","pret":0.00363,"close":27.26}
{"ticker":"ORA","date":"2015-01-29","pret":-0.00874,"close":27.63}
{"ticker":"ORA","date":"2015-01-30","pret":0.00037,"close":26.75}
{"ticker":"ORA","date":"2015-02-02","pret":-0.01882,"close":26.84}
{"ticker":"ORA","date":"2015-02-03","pret":0.00705,"close":27.39}
{"ticker":"ORA","date":"2015-02-04","pret":0.00994,"close":27.2}
{"ticker":"ORA","date":"2015-02-05","pret":0.00183,"close":27.96}
{"ticker":"ORA","date":"2015-02-06","pret":0.02134,"close":27.43}
{"ticker":"ORA","date":"2015-02-09","pret":0.02613,"close":30.32}
{"ticker":"ORA","date":"2015-02-10","pret":0.06836,"close":31.73}
{"ticker":"ORA","date":"2015-02-11","pret":0.00649,"close":30.34}
{"ticker":"ORA","date":"2015-02-12","pret":-0.02821,"close":30.1}
{"ticker":"ORA","date":"2015-02-13","pret":0.00398,"close":30.42}
{"ticker":"ORA","date":"2015-02-17","pret":0.01088,"close":30.38}
{"ticker":"ORA","date":"2015-02-18","pret":-0.00394,"close":30.54}
{"ticker":"ORA","date":"2015-02-19","pret":0.01405,"close":31.99}
{"ticker":"ORA","date":"2015-02-20","pret":0.03726,"close":31.86}
{"ticker":"ORA","date":"2015-02-23","pret":-0.01925,"close":31.34}
{"ticker":"ORA","date":"2015-02-24","pret":-0.00319,"close":31.99}
{"ticker":"ORA","date":"2015-02-25","pret":0.0361,"close":32.62}
{"ticker":"ORA","date":"2015-02-26","pret":0.01226,"close":35}
{"ticker":"ORA","date":"2015-02-27","pret":0.03825,"close":34.1}
{"ticker":"ORA","date":"2015-03-02","pret":-0.00323,"close":33.47}
{"ticker":"ORA","date":"2015-03-03","pret":-0.02441,"close":33.2}
{"ticker":"ORA","date":"2015-03-04","pret":-0.0158,"close":33.31}
{"ticker":"ORA","date":"2015-03-05","pret":0.01971,"close":33.72}
{"ticker":"ORA","date":"2015-03-06","pret":0.00479,"close":33.07}
{"ticker":"ORA","date":"2015-03-09","pret":0.00863,"close":35.2}
{"ticker":"ORA","date":"2015-03-10","pret":0.03206,"close":34.3}
{"ticker":"ORA","date":"2015-03-11","pret":0.00658,"close":34.9}
{"ticker":"ORA","date":"2015-03-12","pret":0.00228,"close":36.98}
{"ticker":"ORA","date":"2015-03-13","pret":0.05072,"close":36.45}
{"ticker":"ORA","date":"2015-03-16","pret":-0.03018,"close":36.64}
{"ticker":"ORA","date":"2015-03-17","pret":0.01794,"close":37.48}
{"ticker":"ORA","date":"2015-03-18","pret":0.01278,"close":37.35}
{"ticker":"ORA","date":"2015-03-19","pret":0.00834,"close":37.85}
{"ticker":"ORA","date":"2015-03-20","pret":0.02173,"close":37.93}
{"ticker":"ORA","date":"2015-03-23","pret":-0.00526,"close":37.64}
{"ticker":"ORA","date":"2015-03-24","pret":-0.00714,"close":37.99}
{"ticker":"ORA","date":"2015-03-25","pret":0.00846,"close":37.34}
{"ticker":"ORA","date":"2015-03-26","pret":-0.02613,"close":37.44}
{"ticker":"ORA","date":"2015-03-27","pret":0.01315,"close":37.54}
{"ticker":"ORA","date":"2015-03-30","pret":0.00982,"close":37.94}
{"ticker":"ORA","date":"2015-03-31","pret":-0.0235,"close":38.02}
{"ticker":"ORA","date":"2015-04-01","pret":0.03427,"close":38.65}
{"ticker":"ORA","date":"2015-04-02","pret":0.00729,"close":38.56}
{"ticker":"ORA","date":"2015-04-06","pret":-0.01069,"close":38.3}
{"ticker":"ORA","date":"2015-04-07","pret":0.00026,"close":37.91}
{"ticker":"ORA","date":"2015-04-08","pret":-0.00684,"close":37.65}
{"ticker":"ORA","date":"2015-04-09","pret":-0.01007,"close":37.63}
{"ticker":"ORA","date":"2015-04-10","pret":0.00505,"close":37.47}
{"ticker":"ORA","date":"2015-04-13","pret":-0.00745,"close":37.9}
{"ticker":"ORA","date":"2015-04-14","pret":0.01221,"close":36.93}
{"ticker":"ORA","date":"2015-04-15","pret":-0.02484,"close":37.51}
{"ticker":"ORA","date":"2015-04-16","pret":0.01583,"close":37.77}
{"ticker":"ORA","date":"2015-04-17","pret":-0.00107,"close":36.84}
{"ticker":"ORA","date":"2015-04-20","pret":-0.01369,"close":37.76}
{"ticker":"ORA","date":"2015-04-21","pret":0.02376,"close":37.62}
{"ticker":"ORA","date":"2015-04-22","pret":-0.00397,"close":37.84}
{"ticker":"ORA","date":"2015-04-23","pret":-0.00186,"close":37.73}
{"ticker":"ORA","date":"2015-04-24","pret":0,"close":38.32}
{"ticker":"ORA","date":"2015-04-27","pret":0.0171,"close":37.51}
{"ticker":"ORA","date":"2015-04-28","pret":-0.01631,"close":38.21}
{"ticker":"ORA","date":"2015-04-29","pret":0.00291,"close":37.68}
{"ticker":"ORA","date":"2015-04-30","pret":-0.00823,"close":36.59}
{"ticker":"ORA","date":"2015-05-01","pret":-0.01911,"close":36.71}
{"ticker":"ORA","date":"2015-05-04","pret":-0.00819,"close":36.79}
{"ticker":"ORA","date":"2015-05-05","pret":0.00274,"close":36.14}
{"ticker":"ORA","date":"2015-05-06","pret":-0.01071,"close":36.5}
{"ticker":"ORA","date":"2015-05-07","pret":0.01779,"close":36.2}
{"ticker":"ORA","date":"2015-05-08","pret":0.00081,"close":36.65}
{"ticker":"ORA","date":"2015-05-11","pret":0.00081,"close":37.06}
{"ticker":"ORA","date":"2015-05-12","pret":0.0054,"close":37.3}
{"ticker":"ORA","date":"2015-05-13","pret":0.00778,"close":37.43}
{"ticker":"ORA","date":"2015-05-14","pret":0.00453,"close":37.96}
{"ticker":"ORA","date":"2015-05-15","pret":0.0098,"close":37.85}
{"ticker":"ORA","date":"2015-05-18","pret":-0.00634,"close":38.06}
{"ticker":"ORA","date":"2015-05-19","pret":0.00634,"close":37.52}
{"ticker":"ORA","date":"2015-05-20","pret":-0.00502,"close":37.99}
{"ticker":"ORA","date":"2015-05-21","pret":-0.00106,"close":37.92}
{"ticker":"ORA","date":"2015-05-22","pret":0.00555,"close":37.51}
{"ticker":"ORA","date":"2015-05-26","pret":-0.01648,"close":36.81}
{"ticker":"ORA","date":"2015-05-27","pret":-0.01485,"close":37.64}
{"ticker":"ORA","date":"2015-05-28","pret":0.00786,"close":37.18}
{"ticker":"ORA","date":"2015-05-29","pret":0.00027,"close":37.1}
{"ticker":"ORA","date":"2015-06-01","pret":0.0078,"close":37.45}
{"ticker":"ORA","date":"2015-06-02","pret":0.00454,"close":37.66}
{"ticker":"ORA","date":"2015-06-03","pret":0.0016,"close":37.73}
{"ticker":"ORA","date":"2015-06-04","pret":-0.01016,"close":37.02}
{"ticker":"ORA","date":"2015-06-05","pret":-0.00377,"close":37.03}
{"ticker":"ORA","date":"2015-06-08","pret":0.00216,"close":36.99}
{"ticker":"ORA","date":"2015-06-09","pret":-0.00216,"close":36.93}
{"ticker":"ORA","date":"2015-06-10","pret":-0.0046,"close":37.35}
{"ticker":"ORA","date":"2015-06-11","pret":0.00756,"close":36.97}
{"ticker":"ORA","date":"2015-06-12","pret":-0.00567,"close":36.86}
{"ticker":"ORA","date":"2015-06-15","pret":-0.00543,"close":37.66}
{"ticker":"ORA","date":"2015-06-16","pret":0.0202,"close":38.06}
{"ticker":"ORA","date":"2015-06-17","pret":0.00611,"close":37.67}
{"ticker":"ORA","date":"2015-06-18","pret":0.00132,"close":38.27}
{"ticker":"ORA","date":"2015-06-19","pret":0.01393,"close":38.32}
{"ticker":"ORA","date":"2015-06-22","pret":0.02066,"close":39.51}
{"ticker":"ORA","date":"2015-06-23","pret":0.00332,"close":39.03}
{"ticker":"ORA","date":"2015-06-24","pret":-0.01205,"close":38.82}
{"ticker":"ORA","date":"2015-06-25","pret":0.00052,"close":38.43}
{"ticker":"ORA","date":"2015-06-26","pret":-0.00672,"close":38.41}
{"ticker":"ORA","date":"2015-06-29","pret":-0.01227,"close":36.93}
{"ticker":"ORA","date":"2015-06-30","pret":-0.00184,"close":37.68}
{"ticker":"ORA","date":"2015-07-01","pret":0.00053,"close":37.74}
{"ticker":"ORA","date":"2015-07-02","pret":-0.00342,"close":37.52}
{"ticker":"ORA","date":"2015-07-06","pret":-0.01302,"close":37.72}
{"ticker":"ORA","date":"2015-07-07","pret":0.01196,"close":38.35}
{"ticker":"ORA","date":"2015-07-08","pret":0.00211,"close":37.58}
{"ticker":"ORA","date":"2015-07-09","pret":-0.00158,"close":37.47}
{"ticker":"ORA","date":"2015-07-10","pret":0.00026,"close":38.56}
{"ticker":"ORA","date":"2015-07-13","pret":0.03195,"close":39.13}
{"ticker":"ORA","date":"2015-07-14","pret":-0.00307,"close":39}
{"ticker":"ORA","date":"2015-07-15","pret":0.00307,"close":38.81}
{"ticker":"ORA","date":"2015-07-16","pret":-0.00205,"close":39.03}
{"ticker":"ORA","date":"2015-07-17","pret":-0.00205,"close":39.06}
{"ticker":"ORA","date":"2015-07-20","pret":0.01326,"close":38.97}
{"ticker":"ORA","date":"2015-07-21","pret":-0.00304,"close":39.38}
{"ticker":"ORA","date":"2015-07-22","pret":-0.00433,"close":39.9}
{"ticker":"ORA","date":"2015-07-23","pret":0.0252,"close":39.73}
{"ticker":"ORA","date":"2015-07-24","pret":-0.01631,"close":39.52}
{"ticker":"ORA","date":"2015-07-27","pret":-0.01094,"close":39.6}
{"ticker":"ORA","date":"2015-07-28","pret":0.01548,"close":39.82}
{"ticker":"ORA","date":"2015-07-29","pret":0.00302,"close":39.92}
{"ticker":"ORA","date":"2015-07-30","pret":-0.00503,"close":40.15}
{"ticker":"ORA","date":"2015-07-31","pret":0.01999,"close":40.68}
{"ticker":"ORA","date":"2015-08-03","pret":0.00395,"close":40.09}
{"ticker":"ORA","date":"2015-08-04","pret":-0.01165,"close":38.42}
{"ticker":"ORA","date":"2015-08-05","pret":-0.03888,"close":38.3}
{"ticker":"ORA","date":"2015-08-06","pret":-0.0078,"close":37.81}
{"ticker":"ORA","date":"2015-08-07","pret":-0.02085,"close":37.55}
{"ticker":"ORA","date":"2015-08-10","pret":0.01456,"close":37.89}
{"ticker":"ORA","date":"2015-08-11","pret":-0.01243,"close":37.42}
{"ticker":"ORA","date":"2015-08-12","pret":-0.00909,"close":37.64}
{"ticker":"ORA","date":"2015-08-13","pret":0.02047,"close":37.82}
{"ticker":"ORA","date":"2015-08-14","pret":-0.00686,"close":38.29}
{"ticker":"ORA","date":"2015-08-17","pret":-0.00318,"close":37.55}
{"ticker":"ORA","date":"2015-08-18","pret":-0.01311,"close":36.82}
{"ticker":"ORA","date":"2015-08-19","pret":-0.01301,"close":36.34}
{"ticker":"ORA","date":"2015-08-20","pret":-0.01235,"close":36.01}
{"ticker":"ORA","date":"2015-08-21","pret":-0.02914,"close":35.81}
{"ticker":"ORA","date":"2015-08-24","pret":0.00624,"close":34.68}
{"ticker":"ORA","date":"2015-08-25","pret":0.01876,"close":34.82}
{"ticker":"ORA","date":"2015-08-26","pret":-0.03041,"close":35.11}
{"ticker":"ORA","date":"2015-08-27","pret":0.00598,"close":35.56}
{"ticker":"ORA","date":"2015-08-28","pret":0.00764,"close":35.55}
{"ticker":"ORA","date":"2015-08-31","pret":-0.01449,"close":35.2}
{"ticker":"ORA","date":"2015-09-01","pret":-0.01528,"close":34.2}
{"ticker":"ORA","date":"2015-09-02","pret":0.01328,"close":34.66}
{"ticker":"ORA","date":"2015-09-03","pret":-0.00777,"close":34.49}
{"ticker":"ORA","date":"2015-09-04","pret":-0.01455,"close":34.22}
{"ticker":"ORA","date":"2015-09-08","pret":0.0183,"close":34.53}
{"ticker":"ORA","date":"2015-09-09","pret":0.00287,"close":34.57}
{"ticker":"ORA","date":"2015-09-10","pret":-0.00865,"close":35.11}
{"ticker":"ORA","date":"2015-09-11","pret":0.00922,"close":35.36}
{"ticker":"ORA","date":"2015-09-14","pret":0.01735,"close":35.35}
{"ticker":"ORA","date":"2015-09-15","pret":-0.0048,"close":35.81}
{"ticker":"ORA","date":"2015-09-16","pret":0.00734,"close":36.17}
{"ticker":"ORA","date":"2015-09-17","pret":0.00979,"close":36.17}
{"ticker":"ORA","date":"2015-09-18","pret":-0.00586,"close":36.4}
{"ticker":"ORA","date":"2015-09-21","pret":0.01474,"close":35.72}
{"ticker":"ORA","date":"2015-09-22","pret":-0.0212,"close":35.12}
{"ticker":"ORA","date":"2015-09-23","pret":-0.00707,"close":35.26}
{"ticker":"ORA","date":"2015-09-24","pret":-0.0017,"close":35.28}
{"ticker":"ORA","date":"2015-09-25","pret":0.01131,"close":34.94}
{"ticker":"ORA","date":"2015-09-28","pret":-0.01902,"close":34.05}
{"ticker":"ORA","date":"2015-09-29","pret":-0.01968,"close":33.84}
{"ticker":"ORA","date":"2015-09-30","pret":-0.0091,"close":34.03}
{"ticker":"ORA","date":"2015-10-01","pret":0.00588,"close":34.44}
{"ticker":"ORA","date":"2015-10-02","pret":0.0041,"close":35.42}
{"ticker":"ORA","date":"2015-10-05","pret":0.03698,"close":36.17}
{"ticker":"ORA","date":"2015-10-06","pret":0.01203,"close":36.05}
{"ticker":"ORA","date":"2015-10-07","pret":0.00527,"close":36.79}
{"ticker":"ORA","date":"2015-10-08","pret":0.01673,"close":36.99}
{"ticker":"ORA","date":"2015-10-09","pret":0.01002,"close":36.74}
{"ticker":"ORA","date":"2015-10-12","pret":-0.01274,"close":37}
{"ticker":"ORA","date":"2015-10-13","pret":-0.02067,"close":36.08}
{"ticker":"ORA","date":"2015-10-14","pret":0.01025,"close":36.83}
{"ticker":"ORA","date":"2015-10-15","pret":0.01478,"close":37.86}
{"ticker":"ORA","date":"2015-10-16","pret":0.03181,"close":37.94}
{"ticker":"ORA","date":"2015-10-19","pret":-0.01698,"close":37.26}
{"ticker":"ORA","date":"2015-10-20","pret":-0.00322,"close":37.39}
{"ticker":"ORA","date":"2015-10-21","pret":0.00268,"close":36.97}
{"ticker":"ORA","date":"2015-10-22","pret":-0.00134,"close":37.26}
{"ticker":"ORA","date":"2015-10-23","pret":0.00934,"close":37.4}
{"ticker":"ORA","date":"2015-10-26","pret":-0.00213,"close":38.24}
{"ticker":"ORA","date":"2015-10-27","pret":0.0127,"close":37.03}
{"ticker":"ORA","date":"2015-10-28","pret":-0.02394,"close":38.07}
{"ticker":"ORA","date":"2015-10-29","pret":0.01629,"close":38.05}
{"ticker":"ORA","date":"2015-10-30","pret":0.00581,"close":37.72}
{"ticker":"ORA","date":"2015-11-02","pret":-0.00766,"close":37.99}
{"ticker":"ORA","date":"2015-11-03","pret":-0.00639,"close":37.88}
{"ticker":"ORA","date":"2015-11-04","pret":-0.01101,"close":38.24}
{"ticker":"ORA","date":"2015-11-05","pret":0.01766,"close":36.55}
{"ticker":"ORA","date":"2015-11-06","pret":-0.04005,"close":37.02}
{"ticker":"ORA","date":"2015-11-09","pret":0.01562,"close":35.63}
{"ticker":"ORA","date":"2015-11-10","pret":-0.02784,"close":35.76}
{"ticker":"ORA","date":"2015-11-11","pret":0.0078,"close":35.89}
{"ticker":"ORA","date":"2015-11-12","pret":-0.00612,"close":35.6}
{"ticker":"ORA","date":"2015-11-13","pret":-0.01518,"close":35.17}
{"ticker":"ORA","date":"2015-11-16","pret":-0.01111,"close":35.96}
{"ticker":"ORA","date":"2015-11-17","pret":0.0235,"close":34.73}
{"ticker":"ORA","date":"2015-11-18","pret":-0.02178,"close":35.28}
{"ticker":"ORA","date":"2015-11-19","pret":0.01335,"close":35.37}
{"ticker":"ORA","date":"2015-11-20","pret":0.00591,"close":35.6}
{"ticker":"ORA","date":"2015-11-23","pret":-0.00028,"close":36.24}
{"ticker":"ORA","date":"2015-11-24","pret":0.02302,"close":36.91}
{"ticker":"ORA","date":"2015-11-25","pret":0.00955,"close":36.71}
{"ticker":"ORA","date":"2015-11-26"}
{"ticker":"ORA","date":"2015-11-27","pret":-0.00709,"close":36.69}
{"ticker":"ORA","date":"2015-11-30","pret":-0.00164,"close":36.75}
{"ticker":"ORA","date":"2015-12-01","pret":0.01171,"close":37.24}
{"ticker":"ORA","date":"2015-12-02","pret":0.00702,"close":36.45}
{"ticker":"ORA","date":"2015-12-03","pret":-0.00837,"close":36.09}
{"ticker":"ORA","date":"2015-12-04","pret":-0.02138,"close":36.52}
{"ticker":"ORA","date":"2015-12-07","pret":-0.00083,"close":35.65}
{"ticker":"ORA","date":"2015-12-08","pret":-0.0196,"close":35.39}
{"ticker":"ORA","date":"2015-12-09","pret":-0.00766,"close":35.08}
{"ticker":"ORA","date":"2015-12-10","pret":-0.00057,"close":34.54}
{"ticker":"ORA","date":"2015-12-11","pret":-0.03098,"close":34.16}
{"ticker":"ORA","date":"2015-12-14","pret":0.00411,"close":33.88}
{"ticker":"ORA","date":"2015-12-15","pret":0.00146,"close":34.24}
{"ticker":"ORA","date":"2015-12-16","pret":0.01192,"close":35.46}
{"ticker":"ORA","date":"2015-12-17"}
{"ticker":"ORA","date":"2015-12-18","pret":0.02595,"close":36.83}
{"ticker":"ORA","date":"2015-12-21","pret":0.03594,"close":37.04}
{"ticker":"ORA","date":"2015-12-22","pret":-0.00326,"close":36.83}
{"ticker":"ORA","date":"2015-12-23","pret":-0.00273,"close":36.95}
{"ticker":"ORA","date":"2015-12-24","pret":0.00409,"close":36.98}
{"ticker":"ORA","date":"2015-12-28","pret":-0.00136,"close":37.01}
{"ticker":"ORA","date":"2015-12-29","pret":0.00163,"close":36.66}
{"ticker":"ORA","date":"2015-12-30","pret":-0.00436,"close":36.56}
{"ticker":"ORA","date":"2015-12-31","pret":-0.00466,"close":36.47}
{"ticker":"ORA","date":"2016-01-04","pret":-0.0222,"close":35.15}
{"ticker":"ORA","date":"2016-01-05","pret":-0.01356,"close":35.23}
{"ticker":"ORBC","date":"2015-01-02","pret":0.00152,"close":6.55}
{"ticker":"ORBC","date":"2015-01-05","pret":-0.01835,"close":6.44}
{"ticker":"ORBC","date":"2015-01-06","pret":-0.00775,"close":6.15}
{"ticker":"ORBC","date":"2015-01-07","pret":-0.03966,"close":6.21}
{"ticker":"ORBC","date":"2015-01-08","pret":0.00806,"close":6.14}
{"ticker":"ORBC","date":"2015-01-09","pret":-0.01781,"close":6.1}
{"ticker":"ORBC","date":"2015-01-12","pret":-0.00656,"close":5.89}
{"ticker":"ORBC","date":"2015-01-13","pret":-0.03005,"close":6.04}
{"ticker":"ORBC","date":"2015-01-14","pret":0.01012,"close":5.96}
{"ticker":"ORBC","date":"2015-01-15","pret":0.00335,"close":5.77}
{"ticker":"ORBC","date":"2015-01-16","pret":-0.04096,"close":5.82}
{"ticker":"ORBC","date":"2015-01-20","pret":0.02069,"close":6.02}
{"ticker":"ORBC","date":"2015-01-21","pret":0.02361,"close":6.05}
{"ticker":"ORBC","date":"2015-01-22","pret":0.0116,"close":6.12}
{"ticker":"ORBC","date":"2015-01-23","pret":0.00329,"close":6.05}
{"ticker":"ORBC","date":"2015-01-26","pret":-0.0099,"close":6}
{"ticker":"ORBC","date":"2015-01-27","pret":-0.01336,"close":5.99}
{"ticker":"ORBC","date":"2015-01-28","pret":0.00837,"close":5.65}
{"ticker":"ORBC","date":"2015-01-29","pret":-0.06365,"close":5.78}
{"ticker":"ORBC","date":"2015-01-30","pret":0.01411,"close":5.56}
{"ticker":"ORBC","date":"2015-02-02","pret":-0.02303,"close":5.59}
{"ticker":"ORBC","date":"2015-02-03","pret":-0.00179,"close":5.65}
{"ticker":"ORBC","date":"2015-02-04","pret":0.01249,"close":5.76}
{"ticker":"ORBC","date":"2015-02-05","pret":0.02105,"close":5.94}
{"ticker":"ORBC","date":"2015-02-06","pret":0.03245,"close":5.77}
{"ticker":"ORBC","date":"2015-02-09","pret":-0.03072,"close":5.71}
{"ticker":"ORBC","date":"2015-02-10","pret":-0.00696,"close":5.66}
{"ticker":"ORBC","date":"2015-02-11","pret":-0.01583,"close":5.56}
{"ticker":"ORBC","date":"2015-02-12","pret":-0.00533,"close":5.62}
{"ticker":"ORBC","date":"2015-02-13","pret":-0.00178,"close":5.83}
{"ticker":"ORBC","date":"2015-02-17","pret":0.03681,"close":5.77}
{"ticker":"ORBC","date":"2015-02-18","pret":-0.00691,"close":5.69}
{"ticker":"ORBC","date":"2015-02-19","pret":-0.01221,"close":5.71}
{"ticker":"ORBC","date":"2015-02-20","pret":0.0035,"close":5.71}
{"ticker":"ORBC","date":"2015-02-23","pret":-0.01231,"close":5.71}
{"ticker":"ORBC","date":"2015-02-24","pret":0.01406,"close":5.71}
{"ticker":"ORBC","date":"2015-02-25","pret":-0.00175,"close":5.77}
{"ticker":"ORBC","date":"2015-02-26","pret":0.00523,"close":5.82}
{"ticker":"ORBC","date":"2015-02-27","pret":0.00693,"close":5.7}
{"ticker":"ORBC","date":"2015-03-02","pret":-0.01391,"close":5.91}
{"ticker":"ORBC","date":"2015-03-03","pret":0.02764,"close":5.94}
{"ticker":"ORBC","date":"2015-03-04","pret":0.0017,"close":5.8}
{"ticker":"ORBC","date":"2015-03-05","pret":-0.01542,"close":5.92}
{"ticker":"ORBC","date":"2015-03-06","pret":0.01031,"close":5.83}
{"ticker":"ORBC","date":"2015-03-09","pret":-0.00342,"close":5.7}
{"ticker":"ORBC","date":"2015-03-10","pret":-0.04204,"close":5.6}
{"ticker":"ORBC","date":"2015-03-11","pret":-0.00179,"close":5.74}
{"ticker":"ORBC","date":"2015-03-12","pret":0.02128,"close":5.74}
{"ticker":"ORBC","date":"2015-03-13","pret":0.00873,"close":5.65}
{"ticker":"ORBC","date":"2015-03-16","pret":0.00347,"close":5.59}
{"ticker":"ORBC","date":"2015-03-17","pret":-0.03707,"close":5.53}
{"ticker":"ORBC","date":"2015-03-18","pret":-0.00541,"close":5.71}
{"ticker":"ORBC","date":"2015-03-19","pret":0.01436,"close":5.8}
{"ticker":"ORBC","date":"2015-03-20","pret":0.03503,"close":5.92}
{"ticker":"ORBC","date":"2015-03-23","pret":0.02044,"close":5.88}
{"ticker":"ORBC","date":"2015-03-24","pret":-0.01358,"close":5.78}
{"ticker":"ORBC","date":"2015-03-25","pret":-0.01204,"close":5.65}
{"ticker":"ORBC","date":"2015-03-26","pret":-0.02275,"close":5.68}
{"ticker":"ORBC","date":"2015-03-27","pret":0.00881,"close":5.84}
{"ticker":"ORBC","date":"2015-03-30","pret":0.03449,"close":5.94}
{"ticker":"ORBC","date":"2015-03-31","pret":0.01681,"close":5.97}
{"ticker":"ORBC","date":"2015-04-01","pret":0,"close":5.96}
{"ticker":"ORBC","date":"2015-04-02","pret":0,"close":5.88}
{"ticker":"ORBC","date":"2015-04-06","pret":-0.02361,"close":5.96}
{"ticker":"ORBC","date":"2015-04-07","pret":0.01692,"close":6}
{"ticker":"ORBC","date":"2015-04-08","pret":0.01002,"close":6.09}
{"ticker":"ORBC","date":"2015-04-09","pret":0.00662,"close":6.03}
{"ticker":"ORBC","date":"2015-04-10","pret":0.00494,"close":6.03}
{"ticker":"ORBC","date":"2015-04-13","pret":-0.01156,"close":6.11}
{"ticker":"ORBC","date":"2015-04-14","pret":0.01811,"close":6.19}
{"ticker":"ORBC","date":"2015-04-15","pret":0.01939,"close":6.2}
{"ticker":"ORBC","date":"2015-04-16","pret":-0.01613,"close":6.09}
{"ticker":"ORBC","date":"2015-04-17","pret":-0.01639,"close":6}
{"ticker":"ORBC","date":"2015-04-20","pret":-0.00663,"close":6.01}
{"ticker":"ORBC","date":"2015-04-21","pret":0,"close":6.1}
{"ticker":"ORBC","date":"2015-04-22","pret":0.01322,"close":6.03}
{"ticker":"ORBC","date":"2015-04-23","pret":-0.00824,"close":6.14}
{"ticker":"ORBC","date":"2015-04-24","pret":0.01316,"close":6.09}
{"ticker":"ORBC","date":"2015-04-27","pret":-0.00656,"close":6.07}
{"ticker":"ORBC","date":"2015-04-28","pret":0.00164,"close":6.28}
{"ticker":"ORBC","date":"2015-04-29","pret":0.02913,"close":6.23}
{"ticker":"ORBC","date":"2015-04-30","pret":0.00159,"close":6.02}
{"ticker":"ORBC","date":"2015-05-01","pret":-0.03401,"close":6.19}
{"ticker":"ORBC","date":"2015-05-04","pret":0.02441,"close":6.22}
{"ticker":"ORBC","date":"2015-05-05","pret":0.00161,"close":6.32}
{"ticker":"ORBC","date":"2015-05-06","pret":0.01592,"close":6.4}
{"ticker":"ORBC","date":"2015-05-07","pret":-0.06696,"close":6.4}
{"ticker":"ORBC","date":"2015-05-08","pret":0.08884,"close":6.33}
{"ticker":"ORBC","date":"2015-05-11","pret":-0.02663,"close":6.26}
{"ticker":"ORBC","date":"2015-05-12","pret":-0.01439,"close":6.22}
{"ticker":"ORBC","date":"2015-05-13","pret":0,"close":6.1}
{"ticker":"ORBC","date":"2015-05-14","pret":-0.01623,"close":6.2}
{"ticker":"ORBC","date":"2015-05-15","pret":0.00815,"close":6.24}
{"ticker":"ORBC","date":"2015-05-18","pret":0.00647,"close":6.24}
{"ticker":"ORBC","date":"2015-05-19","pret":0.00963,"close":6.23}
{"ticker":"ORBC","date":"2015-05-20","pret":-0.0048,"close":6.2}
{"ticker":"ORBC","date":"2015-05-21","pret":0.0048,"close":6.19}
{"ticker":"ORBC","date":"2015-05-22","pret":-0.00963,"close":6.17}
{"ticker":"ORBC","date":"2015-05-26","pret":-0.01626,"close":6.06}
{"ticker":"ORBC","date":"2015-05-27","pret":-0.00164,"close":6.26}
{"ticker":"ORBC","date":"2015-05-28","pret":0.0179,"close":6.65}
{"ticker":"ORBC","date":"2015-05-29","pret":0.07157,"close":6.84}
{"ticker":"ORBC","date":"2015-06-01","pret":0.04118,"close":6.86}
{"ticker":"ORBC","date":"2015-06-02","pret":-0.02332,"close":6.76}
{"ticker":"ORBC","date":"2015-06-03","pret":-0.00443,"close":6.93}
{"ticker":"ORBC","date":"2015-06-04","pret":0.01908,"close":6.86}
{"ticker":"ORBC","date":"2015-06-05","pret":-0.00729,"close":6.88}
{"ticker":"ORBC","date":"2015-06-08","pret":-0.00146,"close":6.84}
{"ticker":"ORBC","date":"2015-06-09","pret":-0.00147,"close":6.85}
{"ticker":"ORBC","date":"2015-06-10","pret":0.00877,"close":6.97}
{"ticker":"ORBC","date":"2015-06-11","pret":0.01302,"close":7.22}
{"ticker":"ORBC","date":"2015-06-12","pret":0.02833,"close":7.09}
{"ticker":"ORBC","date":"2015-06-15","pret":0.01936,"close":7.45}
{"ticker":"ORBC","date":"2015-06-16","pret":0.00954,"close":7.43}
{"ticker":"ORBC","date":"2015-06-17","pret":0.00676,"close":7.43}
{"ticker":"ORBC","date":"2015-06-18","pret":0.00404,"close":7.36}
{"ticker":"ORBC","date":"2015-06-19","pret":-0.00944,"close":7.5}
{"ticker":"ORBC","date":"2015-06-22","pret":0.01613,"close":7.44}
{"ticker":"ORBC","date":"2015-06-23","pret":-0.00535,"close":7.35}
{"ticker":"ORBC","date":"2015-06-24","pret":-0.02031,"close":7.25}
{"ticker":"ORBC","date":"2015-06-25","pret":-0.00549,"close":7.14}
{"ticker":"ORBC","date":"2015-06-26","pret":-0.01525,"close":7}
{"ticker":"ORBC","date":"2015-06-29","pret":-0.0226,"close":6.64}
{"ticker":"ORBC","date":"2015-06-30","pret":-0.04231,"close":6.75}
{"ticker":"ORBC","date":"2015-07-01","pret":0.01773,"close":6.74}
{"ticker":"ORBC","date":"2015-07-02","pret":-0.00882,"close":6.61}
{"ticker":"ORBC","date":"2015-07-06","pret":-0.03151,"close":6.56}
{"ticker":"ORBC","date":"2015-07-07","pret":-0.00153,"close":6.42}
{"ticker":"ORBC","date":"2015-07-08","pret":-0.02787,"close":6.41}
{"ticker":"ORBC","date":"2015-07-09","pret":0.02328,"close":6.37}
{"ticker":"ORBC","date":"2015-07-10","pret":-0.01702,"close":6.47}
{"ticker":"ORBC","date":"2015-07-13","pret":0.0124,"close":6.56}
{"ticker":"ORBC","date":"2015-07-14","pret":0.01225,"close":6.64}
{"ticker":"ORBC","date":"2015-07-15","pret":0.01361,"close":6.7}
{"ticker":"ORBC","date":"2015-07-16","pret":0.01194,"close":6.67}
{"ticker":"ORBC","date":"2015-07-17","pret":-0.00745,"close":6.71}
{"ticker":"ORBC","date":"2015-07-20","pret":0.00298,"close":6.53}
{"ticker":"ORBC","date":"2015-07-21","pret":-0.02566,"close":6.48}
{"ticker":"ORBC","date":"2015-07-22","pret":-0.01541,"close":6.42}
{"ticker":"ORBC","date":"2015-07-23","pret":0.00155,"close":6.3}
{"ticker":"ORBC","date":"2015-07-24","pret":-0.0299,"close":6.22}
{"ticker":"ORBC","date":"2015-07-27","pret":-0.01286,"close":6.11}
{"ticker":"ORBC","date":"2015-07-28","pret":-0.00649,"close":6.02}
{"ticker":"ORBC","date":"2015-07-29","pret":-0.01808,"close":6.04}
{"ticker":"ORBC","date":"2015-07-30","pret":-0.01,"close":6.12}
{"ticker":"ORBC","date":"2015-07-31","pret":0.02808,"close":6.16}
{"ticker":"ORBC","date":"2015-08-03","pret":0.01776,"close":6.08}
{"ticker":"ORBC","date":"2015-08-04","pret":-0.03252,"close":6.01}
{"ticker":"ORBC","date":"2015-08-05","pret":-0.00165,"close":5.92}
{"ticker":"ORBC","date":"2015-08-06","pret":-0.02007,"close":5.77}
{"ticker":"ORBC","date":"2015-08-07","pret":-0.04845,"close":5.8}
{"ticker":"ORBC","date":"2015-08-10","pret":0.0652,"close":5.99}
{"ticker":"ORBC","date":"2015-08-11","pret":-0.01675,"close":5.86}
{"ticker":"ORBC","date":"2015-08-12","pret":-0.02048,"close":5.9}
{"ticker":"ORBC","date":"2015-08-13","pret":0.0137,"close":5.85}
{"ticker":"ORBC","date":"2015-08-14","pret":-0.01026,"close":5.84}
{"ticker":"ORBC","date":"2015-08-17","pret":-0.00172,"close":5.89}
{"ticker":"ORBC","date":"2015-08-18","pret":0.01198,"close":5.9}
{"ticker":"ORBC","date":"2015-08-19","pret":-0.01198,"close":6}
{"ticker":"ORBC","date":"2015-08-20","pret":0.02381,"close":5.91}
{"ticker":"ORBC","date":"2015-08-21","pret":-0.02899,"close":5.77}
{"ticker":"ORBC","date":"2015-08-24","pret":-0.04061,"close":5.6}
{"ticker":"ORBC","date":"2015-08-25","pret":0.0354,"close":5.63}
{"ticker":"ORBC","date":"2015-08-26","pret":-0.01401,"close":5.81}
{"ticker":"ORBC","date":"2015-08-27","pret":0.02611,"close":5.9}
{"ticker":"ORBC","date":"2015-08-28","pret":0.00514,"close":5.96}
{"ticker":"ORBC","date":"2015-08-31","pret":0.0203,"close":6.09}
{"ticker":"ORBC","date":"2015-09-01","pret":-0.00504,"close":5.89}
{"ticker":"ORBC","date":"2015-09-02","pret":0.00838,"close":6.04}
{"ticker":"ORBC","date":"2015-09-03","pret":0.005,"close":5.9}
{"ticker":"ORBC","date":"2015-09-04","pret":-0.03551,"close":5.83}
{"ticker":"ORBC","date":"2015-09-08","pret":0.01706,"close":5.99}
{"ticker":"ORBC","date":"2015-09-09","pret":0.01844,"close":5.88}
{"ticker":"ORBC","date":"2015-09-10","pret":-0.02353,"close":5.79}
{"ticker":"ORBC","date":"2015-09-11","pret":-0.02584,"close":5.69}
{"ticker":"ORBC","date":"2015-09-14","pret":-0.0035,"close":5.64}
{"ticker":"ORBC","date":"2015-09-15","pret":-0.01589,"close":5.55}
{"ticker":"ORBC","date":"2015-09-16","pret":-0.00894,"close":5.61}
{"ticker":"ORBC","date":"2015-09-17","pret":0.00358,"close":5.78}
{"ticker":"ORBC","date":"2015-09-18","pret":0.01421,"close":5.89}
{"ticker":"ORBC","date":"2015-09-21","pret":0.04484,"close":5.76}
{"ticker":"ORBC","date":"2015-09-22","pret":-0.0466,"close":5.64}
{"ticker":"ORBC","date":"2015-09-23","pret":0,"close":5.7}
{"ticker":"ORBC","date":"2015-09-24","pret":-0.00177,"close":5.76}
{"ticker":"ORBC","date":"2015-09-25","pret":0.02964,"close":5.63}
{"ticker":"ORBC","date":"2015-09-28","pret":-0.02964,"close":5.59}
{"ticker":"ORBC","date":"2015-09-29","pret":-0.01426,"close":5.42}
{"ticker":"ORBC","date":"2015-09-30","pret":-0.01447,"close":5.58}
{"ticker":"ORBC","date":"2015-10-01","pret":0.00545,"close":5.52}
{"ticker":"ORBC","date":"2015-10-02","pret":-0.00727,"close":5.59}
{"ticker":"ORBC","date":"2015-10-05","pret":0.02878,"close":5.76}
{"ticker":"ORBC","date":"2015-10-06","pret":0.02625,"close":5.79}
{"ticker":"ORBC","date":"2015-10-07","pret":0.00173,"close":6.16}
{"ticker":"ORBC","date":"2015-10-08","pret":0.05207,"close":6.22}
{"ticker":"ORBC","date":"2015-10-09","pret":0.01784,"close":6.55}
{"ticker":"ORBC","date":"2015-10-12","pret":0.06081,"close":6.67}
{"ticker":"ORBC","date":"2015-10-13","pret":0.00151,"close":6.34}
{"ticker":"ORBC","date":"2015-10-14","pret":-0.04322,"close":6.27}
{"ticker":"ORBC","date":"2015-10-15","pret":-0.00633,"close":6.39}
{"ticker":"ORBC","date":"2015-10-16","pret":0.01887,"close":6.29}
{"ticker":"ORBC","date":"2015-10-19","pret":-0.02844,"close":6.08}
{"ticker":"ORBC","date":"2015-10-20","pret":-0.05264,"close":5.97}
{"ticker":"ORBC","date":"2015-10-21","pret":0.00841,"close":5.8}
{"ticker":"ORBC","date":"2015-10-22","pret":-0.0203,"close":5.95}
{"ticker":"ORBC","date":"2015-10-23","pret":0.0203,"close":6.05}
{"ticker":"ORBC","date":"2015-10-26","pret":0.01,"close":5.97}
{"ticker":"ORBC","date":"2015-10-27","pret":-0.01504,"close":5.85}
{"ticker":"ORBC","date":"2015-10-28","pret":-0.01698,"close":6.04}
{"ticker":"ORBC","date":"2015-10-29","pret":0.02703,"close":5.91}
{"ticker":"ORBC","date":"2015-10-30","pret":-0.0185,"close":5.94}
{"ticker":"ORBC","date":"2015-11-02","pret":0.00845,"close":6.07}
{"ticker":"ORBC","date":"2015-11-03","pret":0.02494,"close":6.17}
{"ticker":"ORBC","date":"2015-11-04","pret":0.01143,"close":6.08}
{"ticker":"ORBC","date":"2015-11-05","pret":0.04445,"close":6.59}
{"ticker":"ORBC","date":"2015-11-06","pret":0.02302,"close":6.41}
{"ticker":"ORBC","date":"2015-11-09","pret":-0.02614,"close":6.3}
{"ticker":"ORBC","date":"2015-11-10","pret":-0.02524,"close":6.17}
{"ticker":"ORBC","date":"2015-11-11","pret":-0.00802,"close":6.07}
{"ticker":"ORBC","date":"2015-11-12","pret":-0.0344,"close":5.89}
{"ticker":"ORBC","date":"2015-11-13","pret":-0.02703,"close":5.87}
{"ticker":"ORBC","date":"2015-11-16","pret":0.00852,"close":5.97}
{"ticker":"ORBC","date":"2015-11-17","pret":0.01014,"close":5.9}
{"ticker":"ORBC","date":"2015-11-18","pret":0,"close":6.06}
{"ticker":"ORBC","date":"2015-11-19","pret":0.01667,"close":6.15}
{"ticker":"ORBC","date":"2015-11-20","pret":0.00987,"close":6.17}
{"ticker":"ORBC","date":"2015-11-23","pret":0.0049,"close":6.12}
{"ticker":"ORBC","date":"2015-11-24","pret":-0.01147,"close":6.18}
{"ticker":"ORBC","date":"2015-11-25","pret":0.01472,"close":6.22}
{"ticker":"ORBC","date":"2015-11-26"}
{"ticker":"ORBC","date":"2015-11-27","pret":0.00647,"close":6.25}
{"ticker":"ORBC","date":"2015-11-30","pret":0.00963,"close":6.41}
{"ticker":"ORBC","date":"2015-12-01","pret":0.02212,"close":6.42}
{"ticker":"ORBC","date":"2015-12-02","pret":0.00156,"close":6.63}
{"ticker":"ORBC","date":"2015-12-03","pret":0.04276,"close":6.87}
{"ticker":"ORBC","date":"2015-12-04","pret":0.02364,"close":6.79}
{"ticker":"ORBC","date":"2015-12-07","pret":-0.00292,"close":6.76}
{"ticker":"ORBC","date":"2015-12-08","pret":-0.02821,"close":6.84}
{"ticker":"ORBC","date":"2015-12-09","pret":0.02086,"close":6.81}
{"ticker":"ORBC","date":"2015-12-10","pret":-0.00148,"close":6.9}
{"ticker":"ORBC","date":"2015-12-11","pret":-0.01039,"close":6.71}
{"ticker":"ORBC","date":"2015-12-14","pret":0.00149,"close":6.66}
{"ticker":"ORBC","date":"2015-12-15","pret":-0.00448,"close":6.78}
{"ticker":"ORBC","date":"2015-12-16","pret":0.01781,"close":6.93}
{"ticker":"ORBC","date":"2015-12-17"}
{"ticker":"ORBC","date":"2015-12-18","pret":-0.01035,"close":6.75}
{"ticker":"ORBC","date":"2015-12-21","pret":0.0074,"close":6.72}
{"ticker":"ORBC","date":"2015-12-22","pret":0.03193,"close":7.42}
{"ticker":"ORBC","date":"2015-12-23","pret":0.0623,"close":7.41}
{"ticker":"ORBC","date":"2015-12-24","pret":0.00134,"close":7.44}
{"ticker":"ORBC","date":"2015-12-28","pret":-0.00268,"close":7.4}
{"ticker":"ORBC","date":"2015-12-29","pret":-0.00404,"close":7.7}
{"ticker":"ORBC","date":"2015-12-30","pret":0.04357,"close":7.53}
{"ticker":"ORBC","date":"2015-12-31","pret":-0.02485,"close":7.24}
{"ticker":"ORBC","date":"2016-01-04","pret":-0.05444,"close":7.28}
{"ticker":"ORBC","date":"2016-01-05","pret":0.01802,"close":7.4}
{"ticker":"ORC","date":"2015-01-02","pret":-0.00305,"close":13.34}
{"ticker":"ORC","date":"2015-01-05","pret":0.01518,"close":13.21}
{"ticker":"ORC","date":"2015-01-06","pret":-0.00226,"close":13.14}
{"ticker":"ORC","date":"2015-01-07","pret":0.00226,"close":13.14}
{"ticker":"ORC","date":"2015-01-08","pret":-0.01441,"close":13.36}
{"ticker":"ORC","date":"2015-01-09","pret":0.02191,"close":13.22}
{"ticker":"ORC","date":"2015-01-12","pret":-0.0075,"close":13.21}
{"ticker":"ORC","date":"2015-01-13","pret":0.0015,"close":12.99}
{"ticker":"ORC","date":"2015-01-14","pret":-0.02667,"close":12.84}
{"ticker":"ORC","date":"2015-01-15","pret":-0.00387,"close":13.01}
{"ticker":"ORC","date":"2015-01-16","pret":0.01003,"close":13.23}
{"ticker":"ORC","date":"2015-01-20","pret":0.02276,"close":13.32}
{"ticker":"ORC","date":"2015-01-21","pret":-0.00075,"close":13.32}
{"ticker":"ORC","date":"2015-01-22","pret":-0.00376,"close":13.14}
{"ticker":"ORC","date":"2015-01-23","pret":-0.01902,"close":12.96}
{"ticker":"ORC","date":"2015-01-26","pret":-0.00539,"close":13.1}
{"ticker":"ORC","date":"2015-01-27","pret":0.00769,"close":13.18}
{"ticker":"ORC","date":"2015-01-28","pret":0.01143,"close":13.13}
{"ticker":"ORC","date":"2015-01-29","pret":-0.0038,"close":13.17}
{"ticker":"ORC","date":"2015-01-30","pret":0.00152,"close":13}
{"ticker":"ORC","date":"2015-02-02","pret":-0.01222,"close":13.08}
{"ticker":"ORC","date":"2015-02-03","pret":0.01146,"close":13.19}
{"ticker":"ORC","date":"2015-02-04","pret":0.0053,"close":13.17}
{"ticker":"ORC","date":"2015-02-05","pret":-0.00455,"close":13.27}
{"ticker":"ORC","date":"2015-02-06","pret":0.00756,"close":13.41}
{"ticker":"ORC","date":"2015-02-09","pret":0.009,"close":13.56}
{"ticker":"ORC","date":"2015-02-10","pret":0.01556,"close":13.52}
{"ticker":"ORC","date":"2015-02-11","pret":-0.00516,"close":13.63}
{"ticker":"ORC","date":"2015-02-12","pret":0.01029,"close":13.68}
{"ticker":"ORC","date":"2015-02-13","pret":0.00365,"close":13.98}
{"ticker":"ORC","date":"2015-02-17","pret":0.0202,"close":14}
{"ticker":"ORC","date":"2015-02-18","pret":0.00356,"close":14.09}
{"ticker":"ORC","date":"2015-02-19","pret":0.00709,"close":14.21}
{"ticker":"ORC","date":"2015-02-20","pret":-0.00141,"close":14.21}
{"ticker":"ORC","date":"2015-02-23","pret":-0.00568,"close":13.93}
{"ticker":"ORC","date":"2015-02-24","pret":-0.01145,"close":13.29}
{"ticker":"ORC","date":"2015-02-25","pret":-0.04717,"close":13.66}
{"ticker":"ORC","date":"2015-02-26","pret":0.02681,"close":13.84}
{"ticker":"ORC","date":"2015-02-27","pret":0.02108,"close":13.9}
{"ticker":"ORC","date":"2015-03-02","pret":-0.00216,"close":13.82}
{"ticker":"ORC","date":"2015-03-03","pret":-0.00361,"close":13.63}
{"ticker":"ORC","date":"2015-03-04","pret":-0.01605,"close":13.71}
{"ticker":"ORC","date":"2015-03-05","pret":0.01097,"close":13.75}
{"ticker":"ORC","date":"2015-03-06","pret":0,"close":13.71}
{"ticker":"ORC","date":"2015-03-09","pret":0.00145,"close":13.8}
{"ticker":"ORC","date":"2015-03-10","pret":-0.00291,"close":13.81}
{"ticker":"ORC","date":"2015-03-11","pret":0.00942,"close":13.78}
{"ticker":"ORC","date":"2015-03-12","pret":-0.00652,"close":13.75}
{"ticker":"ORC","date":"2015-03-13","pret":-0.00073,"close":13.65}
{"ticker":"ORC","date":"2015-03-16","pret":-0.00803,"close":13.64}
{"ticker":"ORC","date":"2015-03-17","pret":-0.00073,"close":13.63}
{"ticker":"ORC","date":"2015-03-18","pret":-0.00294,"close":13.67}
{"ticker":"ORC","date":"2015-03-19","pret":0.0044,"close":13.6}
{"ticker":"ORC","date":"2015-03-20","pret":-0.0044,"close":13.68}
{"ticker":"ORC","date":"2015-03-23","pret":0.0066,"close":13.73}
{"ticker":"ORC","date":"2015-03-24","pret":0.00292,"close":13.66}
{"ticker":"ORC","date":"2015-03-25","pret":-0.01689,"close":13.46}
{"ticker":"ORC","date":"2015-03-26","pret":-0.00297,"close":13.27}
{"ticker":"ORC","date":"2015-03-27","pret":-0.01422,"close":13.19}
{"ticker":"ORC","date":"2015-03-30","pret":-0.00151,"close":13.22}
{"ticker":"ORC","date":"2015-03-31","pret":-0.00227,"close":13.24}
{"ticker":"ORC","date":"2015-04-01","pret":0.00528,"close":13.4}
{"ticker":"ORC","date":"2015-04-02","pret":0.01048,"close":13.46}
{"ticker":"ORC","date":"2015-04-06","pret":0.00223,"close":13.57}
{"ticker":"ORC","date":"2015-04-07","pret":0.01035,"close":13.72}
{"ticker":"ORC","date":"2015-04-08","pret":0.0146,"close":13.79}
{"ticker":"ORC","date":"2015-04-09","pret":0.00362,"close":13.81}
{"ticker":"ORC","date":"2015-04-10","pret":-0.00289,"close":13.91}
{"ticker":"ORC","date":"2015-04-13","pret":0.01009,"close":13.96}
{"ticker":"ORC","date":"2015-04-14","pret":0.00072,"close":14}
{"ticker":"ORC","date":"2015-04-15","pret":0.00286,"close":13.96}
{"ticker":"ORC","date":"2015-04-16","pret":0.00143,"close":14.02}
{"ticker":"ORC","date":"2015-04-17","pret":-0.00071,"close":14.01}
{"ticker":"ORC","date":"2015-04-20","pret":0.00285,"close":14.12}
{"ticker":"ORC","date":"2015-04-21","pret":0.00709,"close":14.03}
{"ticker":"ORC","date":"2015-04-22","pret":-0.00496,"close":14.16}
{"ticker":"ORC","date":"2015-04-23","pret":-0.00641,"close":14.08}
{"ticker":"ORC","date":"2015-04-24","pret":0.00854,"close":14.01}
{"ticker":"ORC","date":"2015-04-27","pret":-0.00854,"close":13.92}
{"ticker":"ORC","date":"2015-04-28","pret":-0.0173,"close":13.96}
{"ticker":"ORC","date":"2015-04-29","pret":0.01157,"close":13.98}
{"ticker":"ORC","date":"2015-04-30","pret":0.00287,"close":13.81}
{"ticker":"ORC","date":"2015-05-01","pret":-0.00719,"close":13.79}
{"ticker":"ORC","date":"2015-05-04","pret":-0.00362,"close":13.76}
{"ticker":"ORC","date":"2015-05-05","pret":-0.0029,"close":13.7}
{"ticker":"ORC","date":"2015-05-06","pret":-0.0051,"close":13.6}
{"ticker":"ORC","date":"2015-05-07","pret":-0.0066,"close":13.66}
{"ticker":"ORC","date":"2015-05-08","pret":0.01097,"close":13.9}
{"ticker":"ORC","date":"2015-05-11","pret":0.01157,"close":14.07}
{"ticker":"ORC","date":"2015-05-12","pret":0.01286,"close":14.22}
{"ticker":"ORC","date":"2015-05-13","pret":0.01129,"close":14.16}
{"ticker":"ORC","date":"2015-05-14","pret":-0.00634,"close":14.09}
{"ticker":"ORC","date":"2015-05-15","pret":-0.00425,"close":14.12}
{"ticker":"ORC","date":"2015-05-18","pret":0.00142,"close":14.14}
{"ticker":"ORC","date":"2015-05-19","pret":0.00142,"close":14.06}
{"ticker":"ORC","date":"2015-05-20","pret":-0.00567,"close":14.09}
{"ticker":"ORC","date":"2015-05-21","pret":-0.01649,"close":13.89}
{"ticker":"ORC","date":"2015-05-22","pret":0.00433,"close":13.81}
{"ticker":"ORC","date":"2015-05-26","pret":-0.01086,"close":13.59}
{"ticker":"ORC","date":"2015-05-27","pret":-0.00877,"close":13.7}
{"ticker":"ORC","date":"2015-05-28","pret":0.00586,"close":13.71}
{"ticker":"ORC","date":"2015-05-29","pret":0.00073,"close":13.64}
{"ticker":"ORC","date":"2015-06-01","pret":-0.00439,"close":13.67}
{"ticker":"ORC","date":"2015-06-02","pret":0.00146,"close":13.63}
{"ticker":"ORC","date":"2015-06-03","pret":-0.0022,"close":13.53}
{"ticker":"ORC","date":"2015-06-04","pret":-0.0081,"close":13.46}
{"ticker":"ORC","date":"2015-06-05","pret":-0.00593,"close":13.35}
{"ticker":"ORC","date":"2015-06-08","pret":-0.01122,"close":13.19}
{"ticker":"ORC","date":"2015-06-09","pret":-0.00603,"close":13.45}
{"ticker":"ORC","date":"2015-06-10","pret":0.02096,"close":13.58}
{"ticker":"ORC","date":"2015-06-11","pret":0.00591,"close":13.5}
{"ticker":"ORC","date":"2015-06-12","pret":-0.00591,"close":13.4}
{"ticker":"ORC","date":"2015-06-15","pret":-0.00744,"close":13.39}
{"ticker":"ORC","date":"2015-06-16","pret":0,"close":13.44}
{"ticker":"ORC","date":"2015-06-17","pret":0.00372,"close":13.28}
{"ticker":"ORC","date":"2015-06-18","pret":-0.02637,"close":13.14}
{"ticker":"ORC","date":"2015-06-19","pret":0.00305,"close":13.1}
{"ticker":"ORC","date":"2015-06-22","pret":-0.00229,"close":12.75}
{"ticker":"ORC","date":"2015-06-23","pret":-0.02706,"close":12.93}
{"ticker":"ORC","date":"2015-06-24","pret":0.01401,"close":12.81}
{"ticker":"ORC","date":"2015-06-25","pret":-0.01088,"close":12.68}
{"ticker":"ORC","date":"2015-06-26","pret":-0.01179,"close":12.18}
{"ticker":"ORC","date":"2015-06-29","pret":-0.07807,"close":11.3}
{"ticker":"ORC","date":"2015-06-30","pret":-0.0339,"close":11.21}
{"ticker":"ORC","date":"2015-07-01","pret":-0.0071,"close":11.15}
{"ticker":"ORC","date":"2015-07-02","pret":-0.00268,"close":11.2}
{"ticker":"ORC","date":"2015-07-06","pret":-0.00447,"close":11.33}
{"ticker":"ORC","date":"2015-07-07","pret":0.0169,"close":11.51}
{"ticker":"ORC","date":"2015-07-08","pret":0.01662,"close":11.49}
{"ticker":"ORC","date":"2015-07-09","pret":0.0026,"close":11.48}
{"ticker":"ORC","date":"2015-07-10","pret":-0.0201,"close":9.5}
{"ticker":"ORC","date":"2015-07-13","pret":-0.17616,"close":8.76}
{"ticker":"ORC","date":"2015-07-14","pret":-0.0754,"close":8.84}
{"ticker":"ORC","date":"2015-07-15","pret":-0.00227,"close":8.73}
{"ticker":"ORC","date":"2015-07-16","pret":-0.01029,"close":8.66}
{"ticker":"ORC","date":"2015-07-17","pret":-0.00461,"close":8.62}
{"ticker":"ORC","date":"2015-07-20","pret":-0.00463,"close":8.85}
{"ticker":"ORC","date":"2015-07-21","pret":0.02746,"close":8.62}
{"ticker":"ORC","date":"2015-07-22","pret":-0.02746,"close":8.65}
{"ticker":"ORC","date":"2015-07-23","pret":-0.01874,"close":8.26}
{"ticker":"ORC","date":"2015-07-24","pret":-0.02514,"close":7.77}
{"ticker":"ORC","date":"2015-07-27","pret":-0.06252,"close":8.22}
{"ticker":"ORC","date":"2015-07-28","pret":0.05766,"close":8.32}
{"ticker":"ORC","date":"2015-07-29","pret":0.02526,"close":8.26}
{"ticker":"ORC","date":"2015-07-30","pret":-0.05618,"close":8.63}
{"ticker":"ORC","date":"2015-07-31","pret":0.08313,"close":8.62}
{"ticker":"ORC","date":"2015-08-03","pret":-0.00464,"close":8.3}
{"ticker":"ORC","date":"2015-08-04","pret":-0.03426,"close":8.22}
{"ticker":"ORC","date":"2015-08-05","pret":-0.00603,"close":8.24}
{"ticker":"ORC","date":"2015-08-06","pret":-0.0085,"close":8.43}
{"ticker":"ORC","date":"2015-08-07","pret":0.02529,"close":8.41}
{"ticker":"ORC","date":"2015-08-10","pret":0.01651,"close":8.5}
{"ticker":"ORC","date":"2015-08-11","pret":-0.00704,"close":8.8}
{"ticker":"ORC","date":"2015-08-12","pret":0.03131,"close":9.05}
{"ticker":"ORC","date":"2015-08-13","pret":0.03146,"close":9.29}
{"ticker":"ORC","date":"2015-08-14","pret":0.04118,"close":9.39}
{"ticker":"ORC","date":"2015-08-17","pret":-0.00426,"close":9.27}
{"ticker":"ORC","date":"2015-08-18","pret":-0.01396,"close":9.35}
{"ticker":"ORC","date":"2015-08-19","pret":0.01609,"close":9.14}
{"ticker":"ORC","date":"2015-08-20","pret":-0.03244,"close":9.1}
{"ticker":"ORC","date":"2015-08-21","pret":-0.00994,"close":8.85}
{"ticker":"ORC","date":"2015-08-24","pret":-0.11515,"close":8.36}
{"ticker":"ORC","date":"2015-08-25","pret":0.08587,"close":8.63}
{"ticker":"ORC","date":"2015-08-26","pret":0.00114,"close":8.79}
{"ticker":"ORC","date":"2015-08-27","pret":0.00456,"close":9.05}
{"ticker":"ORC","date":"2015-08-28","pret":0.02691,"close":9.01}
{"ticker":"ORC","date":"2015-08-31","pret":-0.00332,"close":9.09}
{"ticker":"ORC","date":"2015-09-01","pret":-0.00111,"close":9.04}
{"ticker":"ORC","date":"2015-09-02","pret":0.01762,"close":9.15}
{"ticker":"ORC","date":"2015-09-03","pret":-0.00219,"close":9}
{"ticker":"ORC","date":"2015-09-04","pret":-0.01989,"close":8.92}
{"ticker":"ORC","date":"2015-09-08","pret":0.00556,"close":8.96}
{"ticker":"ORC","date":"2015-09-09","pret":0.00994,"close":8.99}
{"ticker":"ORC","date":"2015-09-10","pret":-0.01105,"close":8.96}
{"ticker":"ORC","date":"2015-09-11","pret":-0.00445,"close":9.07}
{"ticker":"ORC","date":"2015-09-14","pret":0.00667,"close":9.08}
{"ticker":"ORC","date":"2015-09-15","pret":0.00883,"close":9.23}
{"ticker":"ORC","date":"2015-09-16","pret":0.01635,"close":9.36}
{"ticker":"ORC","date":"2015-09-17","pret":0.01289,"close":9.66}
{"ticker":"ORC","date":"2015-09-18","pret":0.02425,"close":10.04}
{"ticker":"ORC","date":"2015-09-21","pret":0.05077,"close":9.84}
{"ticker":"ORC","date":"2015-09-22","pret":-0.03015,"close":9.85}
{"ticker":"ORC","date":"2015-09-23","pret":-0.0175,"close":9.66}
{"ticker":"ORC","date":"2015-09-24","pret":-0.00104,"close":9.83}
{"ticker":"ORC","date":"2015-09-25","pret":0.01854,"close":9.56}
{"ticker":"ORC","date":"2015-09-28","pret":-0.02899,"close":9.36}
{"ticker":"ORC","date":"2015-09-29","pret":-0.02123,"close":9.1}
{"ticker":"ORC","date":"2015-09-30","pret":-0.0195,"close":9.25}
{"ticker":"ORC","date":"2015-10-01","pret":0.0152,"close":9.22}
{"ticker":"ORC","date":"2015-10-02","pret":-0.0152,"close":9.27}
{"ticker":"ORC","date":"2015-10-05","pret":0.01628,"close":9.72}
{"ticker":"ORC","date":"2015-10-06","pret":0.04525,"close":9.86}
{"ticker":"ORC","date":"2015-10-07","pret":0.01835,"close":10}
{"ticker":"ORC","date":"2015-10-08","pret":0.01205,"close":10.16}
{"ticker":"ORC","date":"2015-10-09","pret":0.01388,"close":9.54}
{"ticker":"ORC","date":"2015-10-12","pret":-0.06717,"close":9.74}
{"ticker":"ORC","date":"2015-10-13","pret":0.02495,"close":9.63}
{"ticker":"ORC","date":"2015-10-14","pret":-0.01448,"close":9.7}
{"ticker":"ORC","date":"2015-10-15","pret":0.01755,"close":9.89}
{"ticker":"ORC","date":"2015-10-16","pret":0.01725,"close":9.8}
{"ticker":"ORC","date":"2015-10-19","pret":-0.01316,"close":9.79}
{"ticker":"ORC","date":"2015-10-20","pret":0.00102,"close":9.89}
{"ticker":"ORC","date":"2015-10-21","pret":0.01416,"close":9.9}
{"ticker":"ORC","date":"2015-10-22","pret":-0.02028,"close":10.12}
{"ticker":"ORC","date":"2015-10-23","pret":0.03918,"close":10.13}
{"ticker":"ORC","date":"2015-10-26","pret":-0.00296,"close":9.82}
{"ticker":"ORC","date":"2015-10-27","pret":-0.03111,"close":9.48}
{"ticker":"ORC","date":"2015-10-28","pret":-0.03106,"close":9.91}
{"ticker":"ORC","date":"2015-10-29","pret":0.03513,"close":9.39}
{"ticker":"ORC","date":"2015-10-30","pret":-0.11272,"close":8.88}
{"ticker":"ORC","date":"2015-11-02","pret":0.0113,"close":8.96}
{"ticker":"ORC","date":"2015-11-03","pret":0.00672,"close":9.15}
{"ticker":"ORC","date":"2015-11-04","pret":0.02098,"close":9.24}
{"ticker":"ORC","date":"2015-11-05","pret":0.00979,"close":9.12}
{"ticker":"ORC","date":"2015-11-06","pret":-0.01967,"close":9.12}
{"ticker":"ORC","date":"2015-11-09","pret":-0.0011,"close":8.85}
{"ticker":"ORC","date":"2015-11-10","pret":-0.02122,"close":8.79}
{"ticker":"ORC","date":"2015-11-11","pret":-0.00453,"close":9.01}
{"ticker":"ORC","date":"2015-11-12","pret":0.0202,"close":9}
{"ticker":"ORC","date":"2015-11-13","pret":0.00222,"close":9.17}
{"ticker":"ORC","date":"2015-11-16","pret":0.01867,"close":9.28}
{"ticker":"ORC","date":"2015-11-17","pret":0.0119,"close":9.17}
{"ticker":"ORC","date":"2015-11-18","pret":-0.0119,"close":9.31}
{"ticker":"ORC","date":"2015-11-19","pret":0.00651,"close":9.26}
{"ticker":"ORC","date":"2015-11-20","pret":-0.01306,"close":9.05}
{"ticker":"ORC","date":"2015-11-23","pret":-0.01434,"close":9.17}
{"ticker":"ORC","date":"2015-11-24","pret":0.01762,"close":9.23}
{"ticker":"ORC","date":"2015-11-25","pret":0.00544,"close":9.29}
{"ticker":"ORC","date":"2015-11-26"}
{"ticker":"ORC","date":"2015-11-27","pret":0.01616,"close":9.53}
{"ticker":"ORC","date":"2015-11-30","pret":0.01274,"close":9.57}
{"ticker":"ORC","date":"2015-12-01","pret":0.01777,"close":9.61}
{"ticker":"ORC","date":"2015-12-02","pret":-0.00624,"close":9.25}
{"ticker":"ORC","date":"2015-12-03","pret":-0.03826,"close":9.1}
{"ticker":"ORC","date":"2015-12-04","pret":-0.01309,"close":9.26}
{"ticker":"ORC","date":"2015-12-07","pret":0.012,"close":9.07}
{"ticker":"ORC","date":"2015-12-08","pret":-0.02415,"close":9.09}
{"ticker":"ORC","date":"2015-12-09","pret":0.01105,"close":9.11}
{"ticker":"ORC","date":"2015-12-10","pret":0,"close":9.17}
{"ticker":"ORC","date":"2015-12-11","pret":-0.0011,"close":9.02}
{"ticker":"ORC","date":"2015-12-14","pret":-0.00773,"close":8.4}
{"ticker":"ORC","date":"2015-12-15","pret":-0.06765,"close":8.8}
{"ticker":"ORC","date":"2015-12-16","pret":0.05874,"close":9.25}
{"ticker":"ORC","date":"2015-12-17"}
{"ticker":"ORC","date":"2015-12-18","pret":0.06076,"close":9.58}
{"ticker":"ORC","date":"2015-12-21","pret":0.01047,"close":9.62}
{"ticker":"ORC","date":"2015-12-22","pret":-0.01258,"close":9.67}
{"ticker":"ORC","date":"2015-12-23","pret":0.01984,"close":9.69}
{"ticker":"ORC","date":"2015-12-24","pret":0.00824,"close":9.76}
{"ticker":"ORC","date":"2015-12-28","pret":-0.00308,"close":9.75}
{"ticker":"ORC","date":"2015-12-29","pret":0.00308,"close":9.84}
{"ticker":"ORC","date":"2015-12-30","pret":0.00919,"close":9.89}
{"ticker":"ORC","date":"2015-12-31","pret":0.00608,"close":9.93}
{"ticker":"ORC","date":"2016-01-04","pret":-0.00506,"close":9.91}
{"ticker":"ORC","date":"2016-01-05","pret":0.00203,"close":10.03}
{"ticker":"ORCL","date":"2015-01-02","pret":-0.00951,"close":44.33}
{"ticker":"ORCL","date":"2015-01-05","pret":-0.01929,"close":43.59}
{"ticker":"ORCL","date":"2015-01-06","pret":-0.00227,"close":43.14}
{"ticker":"ORCL","date":"2015-01-07","pret":-0.01671,"close":43.15}
{"ticker":"ORCL","date":"2015-01-08","pret":0.0069,"close":43.41}
{"ticker":"ORCL","date":"2015-01-09","pret":0.00799,"close":43.39}
{"ticker":"ORCL","date":"2015-01-12","pret":-0.01651,"close":43.27}
{"ticker":"ORCL","date":"2015-01-13","pret":0.00943,"close":42.93}
{"ticker":"ORCL","date":"2015-01-14","pret":-0.0281,"close":43.06}
{"ticker":"ORCL","date":"2015-01-15","pret":0.02374,"close":42.63}
{"ticker":"ORCL","date":"2015-01-16","pret":-0.02303,"close":43.51}
{"ticker":"ORCL","date":"2015-01-20","pret":0.02487,"close":43.9}
{"ticker":"ORCL","date":"2015-01-21","pret":0.00298,"close":43.49}
{"ticker":"ORCL","date":"2015-01-22","pret":0.00593,"close":44.05}
{"ticker":"ORCL","date":"2015-01-23","pret":0.00068,"close":44.19}
{"ticker":"ORCL","date":"2015-01-26","pret":0.00431,"close":43.9}
{"ticker":"ORCL","date":"2015-01-27","pret":-0.02661,"close":43.4}
{"ticker":"ORCL","date":"2015-01-28","pret":0.02139,"close":42.69}
{"ticker":"ORCL","date":"2015-01-29","pret":-0.02582,"close":42.86}
{"ticker":"ORCL","date":"2015-01-30","pret":-0.01719,"close":41.89}
{"ticker":"ORCL","date":"2015-02-02","pret":0.00285,"close":42.68}
{"ticker":"ORCL","date":"2015-02-03","pret":0.01715,"close":43.04}
{"ticker":"ORCL","date":"2015-02-04","pret":0.0007,"close":42.42}
{"ticker":"ORCL","date":"2015-02-05","pret":-0.011,"close":43.16}
{"ticker":"ORCL","date":"2015-02-06","pret":0.01772,"close":42.98}
{"ticker":"ORCL","date":"2015-02-09","pret":-0.01467,"close":43.4}
{"ticker":"ORCL","date":"2015-02-10","pret":0.02685,"close":43.99}
{"ticker":"ORCL","date":"2015-02-11","pret":0.00388,"close":43.36}
{"ticker":"ORCL","date":"2015-02-12","pret":-0.01098,"close":43.89}
{"ticker":"ORCL","date":"2015-02-13","pret":0.00733,"close":43.93}
{"ticker":"ORCL","date":"2015-02-17","pret":-0.00297,"close":43.84}
{"ticker":"ORCL","date":"2015-02-18","pret":0.00092,"close":44.1}
{"ticker":"ORCL","date":"2015-02-19","pret":0.00956,"close":44.11}
{"ticker":"ORCL","date":"2015-02-20","pret":-0.00159,"close":43.77}
{"ticker":"ORCL","date":"2015-02-23","pret":-0.01371,"close":43.78}
{"ticker":"ORCL","date":"2015-02-24","pret":0.00756,"close":43.88}
{"ticker":"ORCL","date":"2015-02-25","pret":0.00091,"close":43.73}
{"ticker":"ORCL","date":"2015-02-26","pret":-0.00068,"close":43.89}
{"ticker":"ORCL","date":"2015-02-27","pret":-0.00068,"close":43.82}
{"ticker":"ORCL","date":"2015-03-02","pret":0.00091,"close":44.03}
{"ticker":"ORCL","date":"2015-03-03","pret":0.00046,"close":43.38}
{"ticker":"ORCL","date":"2015-03-04","pret":-0.01448,"close":43.61}
{"ticker":"ORCL","date":"2015-03-05","pret":0.01059,"close":43.8}
{"ticker":"ORCL","date":"2015-03-06","pret":-0.00115,"close":42.38}
{"ticker":"ORCL","date":"2015-03-09","pret":-0.03168,"close":42.69}
{"ticker":"ORCL","date":"2015-03-10","pret":-0.00024,"close":41.82}
{"ticker":"ORCL","date":"2015-03-11","pret":-0.00737,"close":41.47}
{"ticker":"ORCL","date":"2015-03-12","pret":-0.01127,"close":41.62}
{"ticker":"ORCL","date":"2015-03-13","pret":0.00193,"close":42.38}
{"ticker":"ORCL","date":"2015-03-16","pret":0.03035,"close":43.41}
{"ticker":"ORCL","date":"2015-03-17","pret":0.00675,"close":42.87}
{"ticker":"ORCL","date":"2015-03-18","pret":0.02723,"close":44.13}
{"ticker":"ORCL","date":"2015-03-19","pret":-0.0068,"close":44.16}
{"ticker":"ORCL","date":"2015-03-20","pret":0.00295,"close":44.41}
{"ticker":"ORCL","date":"2015-03-23","pret":0.00475,"close":44.25}
{"ticker":"ORCL","date":"2015-03-24","pret":-0.00023,"close":43.71}
{"ticker":"ORCL","date":"2015-03-25","pret":-0.01477,"close":42.93}
{"ticker":"ORCL","date":"2015-03-26","pret":-0.02082,"close":42.99}
{"ticker":"ORCL","date":"2015-03-27","pret":0.0035,"close":42.64}
{"ticker":"ORCL","date":"2015-03-30","pret":0.00696,"close":43.44}
{"ticker":"ORCL","date":"2015-03-31","pret":0.00185,"close":43.15}
{"ticker":"ORCL","date":"2015-04-01","pret":-0.00742,"close":42.94}
{"ticker":"ORCL","date":"2015-04-02","pret":0,"close":42.62}
{"ticker":"ORCL","date":"2015-04-06","pret":-0.01665,"close":42.96}
{"ticker":"ORCL","date":"2015-04-07","pret":0.01665,"close":42.96}
{"ticker":"ORCL","date":"2015-04-08","pret":-0.00326,"close":43.11}
{"ticker":"ORCL","date":"2015-04-09","pret":0.0028,"close":43.2}
{"ticker":"ORCL","date":"2015-04-10","pret":0.00256,"close":43.51}
{"ticker":"ORCL","date":"2015-04-13","pret":0.01085,"close":43.08}
{"ticker":"ORCL","date":"2015-04-14","pret":-0.01178,"close":42.73}
{"ticker":"ORCL","date":"2015-04-15","pret":-0.00209,"close":43.99}
{"ticker":"ORCL","date":"2015-04-16","pret":0.01708,"close":43.46}
{"ticker":"ORCL","date":"2015-04-17","pret":-0.01452,"close":43}
{"ticker":"ORCL","date":"2015-04-20","pret":0.00579,"close":43.32}
{"ticker":"ORCL","date":"2015-04-21","pret":0.00461,"close":43.42}
{"ticker":"ORCL","date":"2015-04-22","pret":0,"close":43.55}
{"ticker":"ORCL","date":"2015-04-23","pret":0,"close":43.39}
{"ticker":"ORCL","date":"2015-04-24","pret":-0.0023,"close":43.08}
{"ticker":"ORCL","date":"2015-04-27","pret":-0.00717,"close":43.61}
{"ticker":"ORCL","date":"2015-04-28","pret":0.01405,"close":44.5}
{"ticker":"ORCL","date":"2015-04-29","pret":0.01566,"close":44.73}
{"ticker":"ORCL","date":"2015-04-30","pret":-0.00791,"close":43.62}
{"ticker":"ORCL","date":"2015-05-01","pret":-0.01394,"close":44.37}
{"ticker":"ORCL","date":"2015-05-04","pret":0.02523,"close":44.59}
{"ticker":"ORCL","date":"2015-05-05","pret":-0.0018,"close":43.92}
{"ticker":"ORCL","date":"2015-05-06","pret":-0.00609,"close":43.26}
{"ticker":"ORCL","date":"2015-05-07","pret":-0.02358,"close":43.48}
{"ticker":"ORCL","date":"2015-05-08","pret":0.01517,"close":44.01}
{"ticker":"ORCL","date":"2015-05-11","pret":0.00319,"close":43.84}
{"ticker":"ORCL","date":"2015-05-12","pret":-0.0073,"close":43.57}
{"ticker":"ORCL","date":"2015-05-13","pret":0.00252,"close":43.79}
{"ticker":"ORCL","date":"2015-05-14","pret":0.00797,"close":44.38}
{"ticker":"ORCL","date":"2015-05-15","pret":0.00678,"close":44.15}
{"ticker":"ORCL","date":"2015-05-18","pret":-0.01064,"close":44.24}
{"ticker":"ORCL","date":"2015-05-19","pret":0.01086,"close":44.32}
{"ticker":"ORCL","date":"2015-05-20","pret":-0.00451,"close":44.29}
{"ticker":"ORCL","date":"2015-05-21","pret":0,"close":44.28}
{"ticker":"ORCL","date":"2015-05-22","pret":-0.00045,"close":43.93}
{"ticker":"ORCL","date":"2015-05-26","pret":-0.01046,"close":43.33}
{"ticker":"ORCL","date":"2015-05-27","pret":-0.00458,"close":44.14}
{"ticker":"ORCL","date":"2015-05-28","pret":0.01233,"close":43.86}
{"ticker":"ORCL","date":"2015-05-29","pret":-0.0066,"close":43.49}
{"ticker":"ORCL","date":"2015-06-01","pret":0.00114,"close":43.79}
{"ticker":"ORCL","date":"2015-06-02","pret":-0.00756,"close":43.7}
{"ticker":"ORCL","date":"2015-06-03","pret":0.00527,"close":43.97}
{"ticker":"ORCL","date":"2015-06-04","pret":0,"close":43.77}
{"ticker":"ORCL","date":"2015-06-05","pret":0.00206,"close":43.81}
{"ticker":"ORCL","date":"2015-06-08","pret":-0.00046,"close":43.1}
{"ticker":"ORCL","date":"2015-06-09","pret":-0.01056,"close":43.07}
{"ticker":"ORCL","date":"2015-06-10","pret":-0.00162,"close":43.94}
{"ticker":"ORCL","date":"2015-06-11","pret":0.02036,"close":44.28}
{"ticker":"ORCL","date":"2015-06-12","pret":-0.00431,"close":44.34}
{"ticker":"ORCL","date":"2015-06-15","pret":-0.00182,"close":43.72}
{"ticker":"ORCL","date":"2015-06-16","pret":0.00023,"close":44.64}
{"ticker":"ORCL","date":"2015-06-17","pret":0.0214,"close":44.91}
{"ticker":"ORCL","date":"2015-06-18","pret":-0.06802,"close":42.74}
{"ticker":"ORCL","date":"2015-06-19","pret":0.02335,"close":41.59}
{"ticker":"ORCL","date":"2015-06-22","pret":-0.02598,"close":41.49}
{"ticker":"ORCL","date":"2015-06-23","pret":0.00334,"close":41.71}
{"ticker":"ORCL","date":"2015-06-24","pret":-0.00958,"close":41.2}
{"ticker":"ORCL","date":"2015-06-25","pret":-0.00725,"close":41.06}
{"ticker":"ORCL","date":"2015-06-26","pret":-0.0034,"close":40.99}
{"ticker":"ORCL","date":"2015-06-29","pret":-0.0115,"close":40.42}
{"ticker":"ORCL","date":"2015-06-30","pret":-0.00074,"close":40.3}
{"ticker":"ORCL","date":"2015-07-01","pret":0.00025,"close":40.24}
{"ticker":"ORCL","date":"2015-07-02","pret":-0.00568,"close":40.36}
{"ticker":"ORCL","date":"2015-07-06","pret":-0.01121,"close":40.15}
{"ticker":"ORCL","date":"2015-07-07","pret":0.00275,"close":40.16}
{"ticker":"ORCL","date":"2015-07-08","pret":-0.0035,"close":39.77}
{"ticker":"ORCL","date":"2015-07-09","pret":0.00848,"close":40.18}
{"ticker":"ORCL","date":"2015-07-10","pret":0.00792,"close":40.36}
{"ticker":"ORCL","date":"2015-07-13","pret":-0.00099,"close":40.8}
{"ticker":"ORCL","date":"2015-07-14","pret":0.00713,"close":40.78}
{"ticker":"ORCL","date":"2015-07-15","pret":-0.00442,"close":40.79}
{"ticker":"ORCL","date":"2015-07-16","pret":0.00955,"close":40.96}
{"ticker":"ORCL","date":"2015-07-17","pret":-0.0066,"close":40.4}
{"ticker":"ORCL","date":"2015-07-20","pret":-0.00962,"close":39.93}
{"ticker":"ORCL","date":"2015-07-21","pret":-0.01498,"close":39.57}
{"ticker":"ORCL","date":"2015-07-22","pret":-0.01011,"close":39.42}
{"ticker":"ORCL","date":"2015-07-23","pret":0.00482,"close":39}
{"ticker":"ORCL","date":"2015-07-24","pret":-0.01144,"close":39}
{"ticker":"ORCL","date":"2015-07-27","pret":-0.00977,"close":38.51}
{"ticker":"ORCL","date":"2015-07-28","pret":0.00181,"close":39.28}
{"ticker":"ORCL","date":"2015-07-29","pret":0.01484,"close":39.79}
{"ticker":"ORCL","date":"2015-07-30","pret":0.01662,"close":39.65}
{"ticker":"ORCL","date":"2015-07-31","pret":-0.00677,"close":39.94}
{"ticker":"ORCL","date":"2015-08-03","pret":0.00477,"close":39.71}
{"ticker":"ORCL","date":"2015-08-04","pret":-0.00905,"close":39.66}
{"ticker":"ORCL","date":"2015-08-05","pret":0.0078,"close":39.64}
{"ticker":"ORCL","date":"2015-08-06","pret":-0.00679,"close":39.32}
{"ticker":"ORCL","date":"2015-08-07","pret":-0.00684,"close":39.56}
{"ticker":"ORCL","date":"2015-08-10","pret":0.01011,"close":39.89}
{"ticker":"ORCL","date":"2015-08-11","pret":-0.0058,"close":39.17}
{"ticker":"ORCL","date":"2015-08-12","pret":-0.02019,"close":39.28}
{"ticker":"ORCL","date":"2015-08-13","pret":0.01231,"close":39.31}
{"ticker":"ORCL","date":"2015-08-14","pret":0.0028,"close":39.41}
{"ticker":"ORCL","date":"2015-08-17","pret":0.00203,"close":39.72}
{"ticker":"ORCL","date":"2015-08-18","pret":0.00279,"close":39.83}
{"ticker":"ORCL","date":"2015-08-19","pret":0.00454,"close":39.53}
{"ticker":"ORCL","date":"2015-08-20","pret":-0.01293,"close":38.63}
{"ticker":"ORCL","date":"2015-08-21","pret":-0.02245,"close":37.55}
{"ticker":"ORCL","date":"2015-08-24","pret":-0.06998,"close":36.08}
{"ticker":"ORCL","date":"2015-08-25","pret":0.03412,"close":35.45}
{"ticker":"ORCL","date":"2015-08-26","pret":-0.02576,"close":36.91}
{"ticker":"ORCL","date":"2015-08-27","pret":0.03598,"close":36.82}
{"ticker":"ORCL","date":"2015-08-28","pret":-0.01321,"close":37.46}
{"ticker":"ORCL","date":"2015-08-31","pret":0.00811,"close":37.09}
{"ticker":"ORCL","date":"2015-09-01","pret":-0.02259,"close":36.01}
{"ticker":"ORCL","date":"2015-09-02","pret":0.0011,"close":36.75}
{"ticker":"ORCL","date":"2015-09-03","pret":0.01202,"close":36.9}
{"ticker":"ORCL","date":"2015-09-04","pret":-0.01258,"close":36.27}
{"ticker":"ORCL","date":"2015-09-08","pret":0.0104,"close":37.68}
{"ticker":"ORCL","date":"2015-09-09","pret":0.03136,"close":37.09}
{"ticker":"ORCL","date":"2015-09-10","pret":-0.02322,"close":37.61}
{"ticker":"ORCL","date":"2015-09-11","pret":0.01128,"close":37.92}
{"ticker":"ORCL","date":"2015-09-14","pret":0.00957,"close":37.56}
{"ticker":"ORCL","date":"2015-09-15","pret":-0.00106,"close":37.99}
{"ticker":"ORCL","date":"2015-09-16","pret":0.01289,"close":38.27}
{"ticker":"ORCL","date":"2015-09-17","pret":-0.04054,"close":36.74}
{"ticker":"ORCL","date":"2015-09-18","pret":-0.01232,"close":36.38}
{"ticker":"ORCL","date":"2015-09-21","pret":0.00851,"close":36.83}
{"ticker":"ORCL","date":"2015-09-22","pret":-0.00713,"close":36.19}
{"ticker":"ORCL","date":"2015-09-23","pret":-0.00414,"close":35.99}
{"ticker":"ORCL","date":"2015-09-24","pret":-0.00944,"close":36.06}
{"ticker":"ORCL","date":"2015-09-25","pret":0.00972,"close":36.05}
{"ticker":"ORCL","date":"2015-09-28","pret":-0.01335,"close":35.44}
{"ticker":"ORCL","date":"2015-09-29","pret":-0.01154,"close":35.51}
{"ticker":"ORCL","date":"2015-09-30","pret":0.01629,"close":36.12}
{"ticker":"ORCL","date":"2015-10-01","pret":0.00943,"close":36.24}
{"ticker":"ORCL","date":"2015-10-02","pret":-0.01446,"close":36.89}
{"ticker":"ORCL","date":"2015-10-05","pret":0.04249,"close":37.59}
{"ticker":"ORCL","date":"2015-10-06","pret":0.00695,"close":37.73}
{"ticker":"ORCL","date":"2015-10-07","pret":0.00611,"close":37.66}
{"ticker":"ORCL","date":"2015-10-08","pret":-0.00958,"close":37.89}
{"ticker":"ORCL","date":"2015-10-09","pret":0.01566,"close":38.1}
{"ticker":"ORCL","date":"2015-10-12","pret":-0.00158,"close":38.04}
{"ticker":"ORCL","date":"2015-10-13","pret":-0.00026,"close":37.82}
{"ticker":"ORCL","date":"2015-10-14","pret":-0.01971,"close":37.26}
{"ticker":"ORCL","date":"2015-10-15","pret":0.01017,"close":37.55}
{"ticker":"ORCL","date":"2015-10-16","pret":0.00664,"close":37.37}
{"ticker":"ORCL","date":"2015-10-19","pret":-0.02518,"close":36.87}
{"ticker":"ORCL","date":"2015-10-20","pret":-0.00653,"close":36.86}
{"ticker":"ORCL","date":"2015-10-21","pret":0.00978,"close":36.62}
{"ticker":"ORCL","date":"2015-10-22","pret":-0.00352,"close":37.79}
{"ticker":"ORCL","date":"2015-10-23","pret":0.03388,"close":38.07}
{"ticker":"ORCL","date":"2015-10-26","pret":-0.00473,"close":38.37}
{"ticker":"ORCL","date":"2015-10-27","pret":0.01023,"close":38.34}
{"ticker":"ORCL","date":"2015-10-28","pret":0.0078,"close":38.88}
{"ticker":"ORCL","date":"2015-10-29","pret":-0.00259,"close":38.86}
{"ticker":"ORCL","date":"2015-10-30","pret":0.01007,"close":38.84}
{"ticker":"ORCL","date":"2015-11-02","pret":0.00334,"close":39.75}
{"ticker":"ORCL","date":"2015-11-03","pret":0.01626,"close":40.2}
{"ticker":"ORCL","date":"2015-11-04","pret":0.01649,"close":40.48}
{"ticker":"ORCL","date":"2015-11-05","pret":-0.00472,"close":40.35}
{"ticker":"ORCL","date":"2015-11-06","pret":0.00398,"close":40.62}
{"ticker":"ORCL","date":"2015-11-09","pret":0.00223,"close":40.1}
{"ticker":"ORCL","date":"2015-11-10","pret":-0.01446,"close":39.92}
{"ticker":"ORCL","date":"2015-11-11","pret":-0.01492,"close":39.04}
{"ticker":"ORCL","date":"2015-11-12","pret":-0.01515,"close":38.63}
{"ticker":"ORCL","date":"2015-11-13","pret":-0.00441,"close":37.3}
{"ticker":"ORCL","date":"2015-11-16","pret":-0.02074,"close":38.12}
{"ticker":"ORCL","date":"2015-11-17","pret":0.01423,"close":38.13}
{"ticker":"ORCL","date":"2015-11-18","pret":-0.00105,"close":38.7}
{"ticker":"ORCL","date":"2015-11-19","pret":0.01249,"close":39.02}
{"ticker":"ORCL","date":"2015-11-20","pret":0.01489,"close":39.34}
{"ticker":"ORCL","date":"2015-11-23","pret":0.00483,"close":39.14}
{"ticker":"ORCL","date":"2015-11-24","pret":-0.01688,"close":39.46}
{"ticker":"ORCL","date":"2015-11-25","pret":0.01764,"close":39.26}
{"ticker":"ORCL","date":"2015-11-26"}
{"ticker":"ORCL","date":"2015-11-27","pret":-0.0084,"close":39.18}
{"ticker":"ORCL","date":"2015-11-30","pret":-0.00077,"close":38.97}
{"ticker":"ORCL","date":"2015-12-01","pret":-0.00051,"close":39.23}
{"ticker":"ORCL","date":"2015-12-02","pret":0.00153,"close":38.7}
{"ticker":"ORCL","date":"2015-12-03","pret":-0.00487,"close":37.81}
{"ticker":"ORCL","date":"2015-12-04","pret":-0.02442,"close":39.16}
{"ticker":"ORCL","date":"2015-12-07","pret":0.02954,"close":38.82}
{"ticker":"ORCL","date":"2015-12-08","pret":-0.02247,"close":38.73}
{"ticker":"ORCL","date":"2015-12-09","pret":0.00884,"close":38.58}
{"ticker":"ORCL","date":"2015-12-10","pret":-0.00052,"close":38.19}
{"ticker":"ORCL","date":"2015-12-11","pret":-0.02598,"close":37.21}
{"ticker":"ORCL","date":"2015-12-14","pret":-0.01257,"close":37.65}
{"ticker":"ORCL","date":"2015-12-15","pret":0.02525,"close":38.21}
{"ticker":"ORCL","date":"2015-12-16","pret":0.01485,"close":38.91}
{"ticker":"ORCL","date":"2015-12-17"}
{"ticker":"ORCL","date":"2015-12-18","pret":-0.04712,"close":36.35}
{"ticker":"ORCL","date":"2015-12-21","pret":-0.00462,"close":36.42}
{"ticker":"ORCL","date":"2015-12-22","pret":-0.00903,"close":36.59}
{"ticker":"ORCL","date":"2015-12-23","pret":0.00739,"close":36.93}
{"ticker":"ORCL","date":"2015-12-24","pret":0.00191,"close":37.01}
{"ticker":"ORCL","date":"2015-12-28","pret":0.00272,"close":36.79}
{"ticker":"ORCL","date":"2015-12-29","pret":0.00515,"close":37.04}
{"ticker":"ORCL","date":"2015-12-30","pret":0.00162,"close":36.92}
{"ticker":"ORCL","date":"2015-12-31","pret":-0.00649,"close":36.53}
{"ticker":"ORCL","date":"2016-01-04","pret":-0.02279,"close":35.75}
{"ticker":"ORCL","date":"2016-01-05","pret":-0.00417,"close":35.64}
{"ticker":"OREX","date":"2015-01-02","pret":0.02985,"close":6.3}
{"ticker":"OREX","date":"2015-01-05","pret":0.03057,"close":6.15}
{"ticker":"OREX","date":"2015-01-06","pret":-0.02082,"close":5.95}
{"ticker":"OREX","date":"2015-01-07","pret":-0.02291,"close":5.83}
{"ticker":"OREX","date":"2015-01-08","pret":-0.02685,"close":5.84}
{"ticker":"OREX","date":"2015-01-09","pret":0,"close":5.78}
{"ticker":"OREX","date":"2015-01-12","pret":-0.0137,"close":5.75}
{"ticker":"OREX","date":"2015-01-13","pret":-0.00173,"close":5.43}
{"ticker":"OREX","date":"2015-01-14","pret":-0.06973,"close":5.56}
{"ticker":"OREX","date":"2015-01-15","pret":0.031,"close":5.16}
{"ticker":"OREX","date":"2015-01-16","pret":-0.09012,"close":5.45}
{"ticker":"OREX","date":"2015-01-20","pret":0.07565,"close":5.24}
{"ticker":"OREX","date":"2015-01-21","pret":-0.05043,"close":5.23}
{"ticker":"OREX","date":"2015-01-22","pret":0.00763,"close":5.28}
{"ticker":"OREX","date":"2015-01-23","pret":0.03549,"close":5.41}
{"ticker":"OREX","date":"2015-01-26","pret":-0.00368,"close":5.56}
{"ticker":"OREX","date":"2015-01-27","pret":0.01099,"close":5.67}
{"ticker":"OREX","date":"2015-01-28","pret":0.04627,"close":5.49}
{"ticker":"OREX","date":"2015-01-29","pret":-0.04445,"close":5.35}
{"ticker":"OREX","date":"2015-01-30","pret":-0.0314,"close":5.25}
{"ticker":"OREX","date":"2015-02-02","pret":-0.01703,"close":5.1}
{"ticker":"OREX","date":"2015-02-03","pret":-0.02512,"close":5.34}
{"ticker":"OREX","date":"2015-02-04","pret":0.03462,"close":5.22}
{"ticker":"OREX","date":"2015-02-05","pret":-0.00379,"close":5.4}
{"ticker":"OREX","date":"2015-02-06","pret":0.02806,"close":5.29}
{"ticker":"OREX","date":"2015-02-09","pret":-0.03187,"close":5.22}
{"ticker":"OREX","date":"2015-02-10","pret":0,"close":5.27}
{"ticker":"OREX","date":"2015-02-11","pret":0,"close":5.36}
{"ticker":"OREX","date":"2015-02-12","pret":0.02446,"close":5.45}
{"ticker":"OREX","date":"2015-02-13","pret":0.01659,"close":5.55}
{"ticker":"OREX","date":"2015-02-17","pret":0.0217,"close":5.71}
{"ticker":"OREX","date":"2015-02-18","pret":0.01597,"close":5.74}
{"ticker":"OREX","date":"2015-02-19","pret":0.01225,"close":5.77}
{"ticker":"OREX","date":"2015-02-20","pret":0.00866,"close":5.96}
{"ticker":"OREX","date":"2015-02-23","pret":0.03223,"close":6.04}
{"ticker":"OREX","date":"2015-02-24","pret":0.0182,"close":5.82}
{"ticker":"OREX","date":"2015-02-25","pret":-0.04699,"close":5.85}
{"ticker":"OREX","date":"2015-02-26","pret":0.00685,"close":5.87}
{"ticker":"OREX","date":"2015-02-27","pret":0,"close":5.64}
{"ticker":"OREX","date":"2015-03-02","pret":-0.03473,"close":5.79}
{"ticker":"OREX","date":"2015-03-03","pret":0.04828,"close":7.64}
{"ticker":"OREX","date":"2015-03-04","pret":0.29773,"close":8.49}
{"ticker":"OREX","date":"2015-03-05","pret":0.06062,"close":8.01}
{"ticker":"OREX","date":"2015-03-06","pret":-0.22167,"close":7.1}
{"ticker":"OREX","date":"2015-03-09","pret":0.03605,"close":7.12}
{"ticker":"OREX","date":"2015-03-10","pret":0,"close":7.3}
{"ticker":"OREX","date":"2015-03-11","pret":0.02656,"close":6.93}
{"ticker":"OREX","date":"2015-03-12","pret":-0.0437,"close":6.97}
{"ticker":"OREX","date":"2015-03-13","pret":-0.00578,"close":7.04}
{"ticker":"OREX","date":"2015-03-16","pret":0.03139,"close":6.98}
{"ticker":"OREX","date":"2015-03-17","pret":-0.01843,"close":7.53}
{"ticker":"OREX","date":"2015-03-18","pret":0.06373,"close":7.42}
{"ticker":"OREX","date":"2015-03-19","pret":0.00669,"close":7.6}
{"ticker":"OREX","date":"2015-03-20","pret":0.01587,"close":7.19}
{"ticker":"OREX","date":"2015-03-23","pret":-0.06227,"close":7.4}
{"ticker":"OREX","date":"2015-03-24","pret":0.03702,"close":7.27}
{"ticker":"OREX","date":"2015-03-25","pret":-0.01765,"close":6.92}
{"ticker":"OREX","date":"2015-03-26","pret":-0.0578,"close":7.25}
{"ticker":"OREX","date":"2015-03-27","pret":0.12917,"close":7.54}
{"ticker":"OREX","date":"2015-03-30","pret":-0.03109,"close":7.75}
{"ticker":"OREX","date":"2015-03-31","pret":0.02083,"close":7.83}
{"ticker":"OREX","date":"2015-04-01","pret":0.0077,"close":7.68}
{"ticker":"OREX","date":"2015-04-02","pret":-0.01417,"close":7.77}
{"ticker":"OREX","date":"2015-04-06","pret":-0.0039,"close":7.81}
{"ticker":"OREX","date":"2015-04-07","pret":0.02189,"close":7.93}
{"ticker":"OREX","date":"2015-04-08","pret":0.02018,"close":8.07}
{"ticker":"OREX","date":"2015-04-09","pret":0.00374,"close":8}
{"ticker":"OREX","date":"2015-04-10","pret":-0.00499,"close":8.1}
{"ticker":"OREX","date":"2015-04-13","pret":0.01119,"close":8}
{"ticker":"OREX","date":"2015-04-14","pret":-0.00496,"close":7.97}
{"ticker":"OREX","date":"2015-04-15","pret":-0.0125,"close":8.03}
{"ticker":"OREX","date":"2015-04-16","pret":0.00877,"close":7.8}
{"ticker":"OREX","date":"2015-04-17","pret":-0.03554,"close":7.54}
{"ticker":"OREX","date":"2015-04-20","pret":0.00129,"close":7.55}
{"ticker":"OREX","date":"2015-04-21","pret":-0.03412,"close":7.17}
{"ticker":"OREX","date":"2015-04-22","pret":-0.04227,"close":7.39}
{"ticker":"OREX","date":"2015-04-23","pret":0.01931,"close":7.44}
{"ticker":"OREX","date":"2015-04-24","pret":0.01222,"close":7.36}
{"ticker":"OREX","date":"2015-04-27","pret":0,"close":6.95}
{"ticker":"OREX","date":"2015-04-28","pret":-0.0498,"close":7.01}
{"ticker":"OREX","date":"2015-04-29","pret":-0.01141,"close":6.95}
{"ticker":"OREX","date":"2015-04-30","pret":-0.01154,"close":6.57}
{"ticker":"OREX","date":"2015-05-01","pret":-0.03847,"close":6.67}
{"ticker":"OREX","date":"2015-05-04","pret":0.01199,"close":6.72}
{"ticker":"OREX","date":"2015-05-05","pret":-0.00149,"close":6.61}
{"ticker":"OREX","date":"2015-05-06","pret":-0.01352,"close":6.5}
{"ticker":"OREX","date":"2015-05-07","pret":-0.01371,"close":6.58}
{"ticker":"OREX","date":"2015-05-08","pret":-0.00154,"close":6.87}
{"ticker":"OREX","date":"2015-05-11","pret":0.0362,"close":6.86}
{"ticker":"OREX","date":"2015-05-12","pret":-0.01493,"close":5.93}
{"ticker":"OREX","date":"2015-05-13","pret":-0.20452,"close":5.02}
{"ticker":"OREX","date":"2015-05-14","pret":-0.07071,"close":5.01}
{"ticker":"OREX","date":"2015-05-15","pret":-0.01396,"close":5.01}
{"ticker":"OREX","date":"2015-05-18","pret":0.01198,"close":4.98}
{"ticker":"OREX","date":"2015-05-19","pret":-0.01399,"close":5.01}
{"ticker":"OREX","date":"2015-05-20","pret":0.00402,"close":5.03}
{"ticker":"OREX","date":"2015-05-21","pret":0.00599,"close":5}
{"ticker":"OREX","date":"2015-05-22","pret":-0.00599,"close":5.01}
{"ticker":"OREX","date":"2015-05-26","pret":-0.00603,"close":4.94}
{"ticker":"OREX","date":"2015-05-27","pret":-0.00202,"close":4.93}
{"ticker":"OREX","date":"2015-05-28","pret":-0.00405,"close":4.92}
{"ticker":"OREX","date":"2015-05-29","pret":-0.00815,"close":4.9}
{"ticker":"OREX","date":"2015-06-01","pret":0.00408,"close":4.91}
{"ticker":"OREX","date":"2015-06-02","pret":0,"close":4.84}
{"ticker":"OREX","date":"2015-06-03","pret":-0.0123,"close":5.01}
{"ticker":"OREX","date":"2015-06-04","pret":0.03046,"close":5.13}
{"ticker":"OREX","date":"2015-06-05","pret":0.0139,"close":5.14}
{"ticker":"OREX","date":"2015-06-08","pret":0.00197,"close":4.9}
{"ticker":"OREX","date":"2015-06-09","pret":-0.04017,"close":4.62}
{"ticker":"OREX","date":"2015-06-10","pret":-0.05259,"close":4.59}
{"ticker":"OREX","date":"2015-06-11","pret":-0.00868,"close":4.56}
{"ticker":"OREX","date":"2015-06-12","pret":-0.00875,"close":4.48}
{"ticker":"OREX","date":"2015-06-15","pret":-0.02447,"close":4.42}
{"ticker":"OREX","date":"2015-06-16","pret":-0.00905,"close":4.65}
{"ticker":"OREX","date":"2015-06-17","pret":0.06169,"close":4.64}
{"ticker":"OREX","date":"2015-06-18","pret":-0.00858,"close":4.68}
{"ticker":"OREX","date":"2015-06-19","pret":0.00858,"close":4.73}
{"ticker":"OREX","date":"2015-06-22","pret":0.02114,"close":4.95}
{"ticker":"OREX","date":"2015-06-23","pret":0.03495,"close":4.96}
{"ticker":"OREX","date":"2015-06-24","pret":-0.00405,"close":4.78}
{"ticker":"OREX","date":"2015-06-25","pret":-0.02881,"close":4.78}
{"ticker":"OREX","date":"2015-06-26","pret":-0.00209,"close":4.75}
{"ticker":"OREX","date":"2015-06-29","pret":-0.01688,"close":4.54}
{"ticker":"OREX","date":"2015-06-30","pret":-0.01285,"close":4.95}
{"ticker":"OREX","date":"2015-07-01","pret":0.07072,"close":4.93}
{"ticker":"OREX","date":"2015-07-02","pret":-0.01009,"close":4.76}
{"ticker":"OREX","date":"2015-07-06","pret":-0.04565,"close":4.77}
{"ticker":"OREX","date":"2015-07-07","pret":0.01684,"close":4.71}
{"ticker":"OREX","date":"2015-07-08","pret":-0.02966,"close":4.58}
{"ticker":"OREX","date":"2015-07-09","pret":0,"close":4.66}
{"ticker":"OREX","date":"2015-07-10","pret":0.00429,"close":4.7}
{"ticker":"OREX","date":"2015-07-13","pret":0.00853,"close":4.84}
{"ticker":"OREX","date":"2015-07-14","pret":0.02929,"close":4.79}
{"ticker":"OREX","date":"2015-07-15","pret":-0.01036,"close":4.55}
{"ticker":"OREX","date":"2015-07-16","pret":-0.04692,"close":4.58}
{"ticker":"OREX","date":"2015-07-17","pret":0.00436,"close":4.53}
{"ticker":"OREX","date":"2015-07-20","pret":-0.01313,"close":4.33}
{"ticker":"OREX","date":"2015-07-21","pret":-0.04967,"close":4.15}
{"ticker":"OREX","date":"2015-07-22","pret":-0.07446,"close":3.98}
{"ticker":"OREX","date":"2015-07-23","pret":-0.01002,"close":3.82}
{"ticker":"OREX","date":"2015-07-24","pret":-0.0464,"close":4.19}
{"ticker":"OREX","date":"2015-07-27","pret":0.08591,"close":4.21}
{"ticker":"OREX","date":"2015-07-28","pret":0.02864,"close":4.39}
{"ticker":"OREX","date":"2015-07-29","pret":0.03922,"close":3.91}
{"ticker":"OREX","date":"2015-07-30","pret":-0.14067,"close":3.95}
{"ticker":"OREX","date":"2015-07-31","pret":0.03832,"close":4}
{"ticker":"OREX","date":"2015-08-03","pret":0,"close":3.96}
{"ticker":"OREX","date":"2015-08-04","pret":-0.00502,"close":3.86}
{"ticker":"OREX","date":"2015-08-05","pret":-0.02036,"close":3.82}
{"ticker":"OREX","date":"2015-08-06","pret":0.04031,"close":4.17}
{"ticker":"OREX","date":"2015-08-07","pret":0.03398,"close":3.72}
{"ticker":"OREX","date":"2015-08-10","pret":-0.11094,"close":3.83}
{"ticker":"OREX","date":"2015-08-11","pret":0.02632,"close":3.54}
{"ticker":"OREX","date":"2015-08-12","pret":-0.07271,"close":3.54}
{"ticker":"OREX","date":"2015-08-13","pret":-0.0169,"close":3.39}
{"ticker":"OREX","date":"2015-08-14","pret":-0.04652,"close":3.5}
{"ticker":"OREX","date":"2015-08-17","pret":0.04652,"close":3.68}
{"ticker":"OREX","date":"2015-08-18","pret":0.03352,"close":3.52}
{"ticker":"OREX","date":"2015-08-19","pret":-0.03922,"close":3.32}
{"ticker":"OREX","date":"2015-08-20","pret":-0.05582,"close":3.09}
{"ticker":"OREX","date":"2015-08-21","pret":-0.09834,"close":3.06}
{"ticker":"OREX","date":"2015-08-24","pret":-0.07257,"close":2.77}
{"ticker":"OREX","date":"2015-08-25","pret":0.06252,"close":2.68}
{"ticker":"OREX","date":"2015-08-26","pret":-0.06972,"close":2.7}
{"ticker":"OREX","date":"2015-08-27","pret":-0.01089,"close":2.76}
{"ticker":"OREX","date":"2015-08-28","pret":-0.00733,"close":2.89}
{"ticker":"OREX","date":"2015-08-31","pret":0.04669,"close":2.77}
{"ticker":"OREX","date":"2015-09-01","pret":-0.06524,"close":2.68}
{"ticker":"OREX","date":"2015-09-02","pret":0.02222,"close":2.74}
{"ticker":"OREX","date":"2015-09-03","pret":0.01455,"close":2.75}
{"ticker":"OREX","date":"2015-09-04","pret":-0.01455,"close":2.64}
{"ticker":"OREX","date":"2015-09-08","pret":-0.01476,"close":2.64}
{"ticker":"OREX","date":"2015-09-09","pret":-0.01876,"close":2.62}
{"ticker":"OREX","date":"2015-09-10","pret":0.13448,"close":2.88}
{"ticker":"OREX","date":"2015-09-11","pret":-0.0371,"close":2.44}
{"ticker":"OREX","date":"2015-09-14","pret":-0.16799,"close":2.52}
{"ticker":"OREX","date":"2015-09-15","pret":0.01212,"close":2.5}
{"ticker":"OREX","date":"2015-09-16","pret":0,"close":2.4}
{"ticker":"OREX","date":"2015-09-17","pret":-0.03266,"close":2.41}
{"ticker":"OREX","date":"2015-09-18","pret":-0.01674,"close":2.38}
{"ticker":"OREX","date":"2015-09-21","pret":0.03727,"close":2.4}
{"ticker":"OREX","date":"2015-09-22","pret":-0.0415,"close":2.4}
{"ticker":"OREX","date":"2015-09-23","pret":0.07743,"close":2.42}
{"ticker":"OREX","date":"2015-09-24","pret":-0.07743,"close":2.24}
{"ticker":"OREX","date":"2015-09-25","pret":-0.04773,"close":2.08}
{"ticker":"OREX","date":"2015-09-28","pret":-0.07856,"close":2.04}
{"ticker":"OREX","date":"2015-09-29","pret":-0.03922,"close":2.1}
{"ticker":"OREX","date":"2015-09-30","pret":0.04879,"close":2.11}
{"ticker":"OREX","date":"2015-10-01","pret":0.01418,"close":2.06}
{"ticker":"OREX","date":"2015-10-02","pret":-0.06298,"close":2.18}
{"ticker":"OREX","date":"2015-10-05","pret":0.09531,"close":2.16}
{"ticker":"OREX","date":"2015-10-06","pret":-0.03234,"close":2.2}
{"ticker":"OREX","date":"2015-10-07","pret":0.05035,"close":2.26}
{"ticker":"OREX","date":"2015-10-08","pret":-0.00447,"close":2.38}
{"ticker":"OREX","date":"2015-10-09","pret":0.06089,"close":2.53}
{"ticker":"OREX","date":"2015-10-12","pret":0.15234,"close":2.53}
{"ticker":"OREX","date":"2015-10-13","pret":-0.09894,"close":2.39}
{"ticker":"OREX","date":"2015-10-14","pret":-0.04082,"close":2.45}
{"ticker":"OREX","date":"2015-10-15","pret":0.01653,"close":2.83}
{"ticker":"OREX","date":"2015-10-16","pret":0.15532,"close":3.02}
{"ticker":"OREX","date":"2015-10-19","pret":0.05794,"close":2.99}
{"ticker":"OREX","date":"2015-10-20","pret":-0.00664,"close":2.82}
{"ticker":"OREX","date":"2015-10-21","pret":-0.05834,"close":2.8}
{"ticker":"OREX","date":"2015-10-22","pret":-0.01066,"close":2.87}
{"ticker":"OREX","date":"2015-10-23","pret":0.04196,"close":2.96}
{"ticker":"OREX","date":"2015-10-26","pret":0.00683,"close":2.81}
{"ticker":"OREX","date":"2015-10-27","pret":-0.05596,"close":2.93}
{"ticker":"OREX","date":"2015-10-28","pret":0.04913,"close":3.05}
{"ticker":"OREX","date":"2015-10-29","pret":0.03367,"close":3}
{"ticker":"OREX","date":"2015-10-30","pret":-0.00998,"close":3.04}
{"ticker":"OREX","date":"2015-11-02","pret":0.01329,"close":3.32}
{"ticker":"OREX","date":"2015-11-03","pret":0.08839,"close":3.27}
{"ticker":"OREX","date":"2015-11-04","pret":-0.0091,"close":3.29}
{"ticker":"OREX","date":"2015-11-05","pret":0,"close":3.2}
{"ticker":"OREX","date":"2015-11-06","pret":-0.05322,"close":2.68}
{"ticker":"OREX","date":"2015-11-09","pret":-0.16006,"close":2.74}
{"ticker":"OREX","date":"2015-11-10","pret":0.02607,"close":2.7}
{"ticker":"OREX","date":"2015-11-11","pret":-0.01482,"close":2.72}
{"ticker":"OREX","date":"2015-11-12","pret":0.00372,"close":2.53}
{"ticker":"OREX","date":"2015-11-13","pret":-0.07726,"close":2.58}
{"ticker":"OREX","date":"2015-11-16","pret":0.03162,"close":2.51}
{"ticker":"OREX","date":"2015-11-17","pret":-0.03969,"close":2.44}
{"ticker":"OREX","date":"2015-11-18","pret":-0.00813,"close":2.45}
{"ticker":"OREX","date":"2015-11-19","pret":-0.0082,"close":2.38}
{"ticker":"OREX","date":"2015-11-20","pret":-0.02079,"close":2.38}
{"ticker":"OREX","date":"2015-11-23","pret":0.00837,"close":2.43}
{"ticker":"OREX","date":"2015-11-24","pret":0,"close":2.39}
{"ticker":"OREX","date":"2015-11-25","pret":-0.01681,"close":2.33}
{"ticker":"OREX","date":"2015-11-26"}
{"ticker":"OREX","date":"2015-11-27","pret":-0.00425,"close":2.45}
{"ticker":"OREX","date":"2015-11-30","pret":0.04167,"close":2.39}
{"ticker":"OREX","date":"2015-12-01","pret":-0.0248,"close":2.29}
{"ticker":"OREX","date":"2015-12-02","pret":-0.03405,"close":2.39}
{"ticker":"OREX","date":"2015-12-03","pret":0.03405,"close":2.21}
{"ticker":"OREX","date":"2015-12-04","pret":-0.10118,"close":2.02}
{"ticker":"OREX","date":"2015-12-07","pret":-0.07197,"close":1.9}
{"ticker":"OREX","date":"2015-12-08","pret":-0.08295,"close":1.84}
{"ticker":"OREX","date":"2015-12-09","pret":-0.02186,"close":1.85}
{"ticker":"OREX","date":"2015-12-10","pret":0.03261,"close":1.87}
{"ticker":"OREX","date":"2015-12-11","pret":-0.03815,"close":1.69}
{"ticker":"OREX","date":"2015-12-14","pret":-0.06306,"close":1.72}
{"ticker":"OREX","date":"2015-12-15","pret":0.0059,"close":1.57}
{"ticker":"OREX","date":"2015-12-16","pret":-0.10536,"close":1.6}
{"ticker":"OREX","date":"2015-12-17"}
{"ticker":"OREX","date":"2015-12-18","pret":0.13435,"close":1.83}
{"ticker":"OREX","date":"2015-12-21","pret":0.0226,"close":1.8}
{"ticker":"OREX","date":"2015-12-22","pret":0,"close":1.85}
{"ticker":"OREX","date":"2015-12-23","pret":0.0221,"close":1.94}
{"ticker":"OREX","date":"2015-12-24","pret":0.04279,"close":1.83}
{"ticker":"OREX","date":"2015-12-28","pret":-0.04827,"close":1.83}
{"ticker":"OREX","date":"2015-12-29","pret":0.00548,"close":1.85}
{"ticker":"OREX","date":"2015-12-30","pret":-0.00548,"close":1.84}
{"ticker":"OREX","date":"2015-12-31","pret":0,"close":1.72}
{"ticker":"OREX","date":"2016-01-04","pret":-0.06234,"close":1.71}
{"ticker":"OREX","date":"2016-01-05","pret":-0.00586,"close":1.79}
{"ticker":"ORI","date":"2015-01-02","pret":-0.00407,"close":14.61}
{"ticker":"ORI","date":"2015-01-05","pret":-0.00751,"close":14.29}
{"ticker":"ORI","date":"2015-01-06","pret":-0.01797,"close":13.98}
{"ticker":"ORI","date":"2015-01-07","pret":-0.01759,"close":14.27}
{"ticker":"ORI","date":"2015-01-08","pret":0.01828,"close":14.55}
{"ticker":"ORI","date":"2015-01-09","pret":0.01247,"close":14.25}
{"ticker":"ORI","date":"2015-01-12","pret":-0.01806,"close":14.25}
{"ticker":"ORI","date":"2015-01-13","pret":0.00489,"close":14.26}
{"ticker":"ORI","date":"2015-01-14","pret":-0.01688,"close":14.13}
{"ticker":"ORI","date":"2015-01-15","pret":0.00636,"close":14.07}
{"ticker":"ORI","date":"2015-01-16","pret":-0.01063,"close":14.3}
{"ticker":"ORI","date":"2015-01-20","pret":0.01905,"close":14}
{"ticker":"ORI","date":"2015-01-21","pret":-0.01976,"close":14.09}
{"ticker":"ORI","date":"2015-01-22","pret":-0.01075,"close":14.38}
{"ticker":"ORI","date":"2015-01-23","pret":0.03051,"close":13.87}
{"ticker":"ORI","date":"2015-01-26","pret":-0.03267,"close":14.25}
{"ticker":"ORI","date":"2015-01-27","pret":0.02002,"close":14.24}
{"ticker":"ORI","date":"2015-01-28","pret":0.01336,"close":14.02}
{"ticker":"ORI","date":"2015-01-29","pret":-0.01904,"close":14.22}
{"ticker":"ORI","date":"2015-01-30","pret":0.00497,"close":14.04}
{"ticker":"ORI","date":"2015-02-02","pret":-0.00497,"close":14.23}
{"ticker":"ORI","date":"2015-02-03","pret":0.01554,"close":14.56}
{"ticker":"ORI","date":"2015-02-04","pret":0.01461,"close":14.54}
{"ticker":"ORI","date":"2015-02-05","pret":0.0062,"close":14.73}
{"ticker":"ORI","date":"2015-02-06","pret":0.01092,"close":14.72}
{"ticker":"ORI","date":"2015-02-09","pret":-0.00613,"close":14.66}
{"ticker":"ORI","date":"2015-02-10","pret":0.00749,"close":14.76}
{"ticker":"ORI","date":"2015-02-11","pret":0.00338,"close":14.82}
{"ticker":"ORI","date":"2015-02-12","pret":0.00405,"close":14.95}
{"ticker":"ORI","date":"2015-02-13","pret":0.00336,"close":14.95}
{"ticker":"ORI","date":"2015-02-17","pret":0.00268,"close":14.93}
{"ticker":"ORI","date":"2015-02-18","pret":-0.00469,"close":14.9}
{"ticker":"ORI","date":"2015-02-19","pret":0,"close":14.97}
{"ticker":"ORI","date":"2015-02-20","pret":0.00201,"close":15.13}
{"ticker":"ORI","date":"2015-02-23","pret":0.01266,"close":15.01}
{"ticker":"ORI","date":"2015-02-24","pret":-0.00664,"close":15.15}
{"ticker":"ORI","date":"2015-02-25","pret":0.01193,"close":15.1}
{"ticker":"ORI","date":"2015-02-26","pret":-0.00794,"close":15.18}
{"ticker":"ORI","date":"2015-02-27","pret":0.0053,"close":15.16}
{"ticker":"ORI","date":"2015-03-02","pret":0.00724,"close":15.19}
{"ticker":"ORI","date":"2015-03-03","pret":-0.00988,"close":15.13}
{"ticker":"ORI","date":"2015-03-04","pret":-0.01266,"close":14.73}
{"ticker":"ORI","date":"2015-03-05","pret":-0.0135,"close":14.97}
{"ticker":"ORI","date":"2015-03-06","pret":0.01283,"close":14.88}
{"ticker":"ORI","date":"2015-03-09","pret":-0.00134,"close":14.85}
{"ticker":"ORI","date":"2015-03-10","pret":-0.01217,"close":14.52}
{"ticker":"ORI","date":"2015-03-11","pret":-0.01163,"close":14.71}
{"ticker":"ORI","date":"2015-03-12","pret":0.01909,"close":15.09}
{"ticker":"ORI","date":"2015-03-13","pret":0.01408,"close":14.98}
{"ticker":"ORI","date":"2015-03-16","pret":-0.00601,"close":15.23}
{"ticker":"ORI","date":"2015-03-17","pret":0.01463,"close":15.08}
{"ticker":"ORI","date":"2015-03-18","pret":-0.00596,"close":15.26}
{"ticker":"ORI","date":"2015-03-19","pret":0.00794,"close":14.86}
{"ticker":"ORI","date":"2015-03-20","pret":-0.01728,"close":14.99}
{"ticker":"ORI","date":"2015-03-23","pret":0.00601,"close":15.11}
{"ticker":"ORI","date":"2015-03-24","pret":0.00399,"close":14.97}
{"ticker":"ORI","date":"2015-03-25","pret":-0.00666,"close":14.95}
{"ticker":"ORI","date":"2015-03-26","pret":-0.00536,"close":14.72}
{"ticker":"ORI","date":"2015-03-27","pret":-0.01284,"close":14.7}
{"ticker":"ORI","date":"2015-03-30","pret":0.00543,"close":14.97}
{"ticker":"ORI","date":"2015-03-31","pret":0.00674,"close":14.94}
{"ticker":"ORI","date":"2015-04-01","pret":0.00402,"close":14.85}
{"ticker":"ORI","date":"2015-04-02","pret":-0.00604,"close":14.87}
{"ticker":"ORI","date":"2015-04-06","pret":-0.00337,"close":15.16}
{"ticker":"ORI","date":"2015-04-07","pret":0.02403,"close":14.99}
{"ticker":"ORI","date":"2015-04-08","pret":-0.01128,"close":15.06}
{"ticker":"ORI","date":"2015-04-09","pret":0.00067,"close":14.97}
{"ticker":"ORI","date":"2015-04-10","pret":-0.00067,"close":15.3}
{"ticker":"ORI","date":"2015-04-13","pret":0.01785,"close":15.33}
{"ticker":"ORI","date":"2015-04-14","pret":0.00458,"close":15.33}
{"ticker":"ORI","date":"2015-04-15","pret":0.00065,"close":15.32}
{"ticker":"ORI","date":"2015-04-16","pret":-0.0013,"close":15.33}
{"ticker":"ORI","date":"2015-04-17","pret":-0.00524,"close":15.15}
{"ticker":"ORI","date":"2015-04-20","pret":0.00066,"close":15.31}
{"ticker":"ORI","date":"2015-04-21","pret":0.00654,"close":15.13}
{"ticker":"ORI","date":"2015-04-22","pret":-0.0118,"close":15.21}
{"ticker":"ORI","date":"2015-04-23","pret":0.01699,"close":15.37}
{"ticker":"ORI","date":"2015-04-24","pret":-0.0039,"close":15.59}
{"ticker":"ORI","date":"2015-04-27","pret":0.02442,"close":15.43}
{"ticker":"ORI","date":"2015-04-28","pret":-0.02312,"close":15.6}
{"ticker":"ORI","date":"2015-04-29","pret":0.00777,"close":15.56}
{"ticker":"ORI","date":"2015-04-30","pret":0.00193,"close":15.29}
{"ticker":"ORI","date":"2015-05-01","pret":-0.01556,"close":15.33}
{"ticker":"ORI","date":"2015-05-04","pret":0.00586,"close":15.36}
{"ticker":"ORI","date":"2015-05-05","pret":-0.00456,"close":15.16}
{"ticker":"ORI","date":"2015-05-06","pret":-0.00524,"close":15.12}
{"ticker":"ORI","date":"2015-05-07","pret":-0.00989,"close":15.23}
{"ticker":"ORI","date":"2015-05-08","pret":0.02034,"close":15.31}
{"ticker":"ORI","date":"2015-05-11","pret":-0.00913,"close":15.39}
{"ticker":"ORI","date":"2015-05-12","pret":0.00392,"close":15.29}
{"ticker":"ORI","date":"2015-05-13","pret":-0.00261,"close":15.24}
{"ticker":"ORI","date":"2015-05-14","pret":0.00196,"close":15.31}
{"ticker":"ORI","date":"2015-05-15","pret":-0.00131,"close":15.14}
{"ticker":"ORI","date":"2015-05-18","pret":-0.00788,"close":15.41}
{"ticker":"ORI","date":"2015-05-19","pret":0.01958,"close":15.52}
{"ticker":"ORI","date":"2015-05-20","pret":0.00323,"close":15.5}
{"ticker":"ORI","date":"2015-05-21","pret":-0.00452,"close":15.45}
{"ticker":"ORI","date":"2015-05-22","pret":-0.0013,"close":15.45}
{"ticker":"ORI","date":"2015-05-26","pret":0.0013,"close":15.3}
{"ticker":"ORI","date":"2015-05-27","pret":-0.00845,"close":15.37}
{"ticker":"ORI","date":"2015-05-28","pret":0.00391,"close":15.45}
{"ticker":"ORI","date":"2015-05-29","pret":0.00389,"close":15.46}
{"ticker":"ORI","date":"2015-06-01","pret":0.00388,"close":15.4}
{"ticker":"ORI","date":"2015-06-02","pret":-0.00647,"close":15.47}
{"ticker":"ORI","date":"2015-06-03","pret":-0.00325,"close":15.48}
{"ticker":"ORI","date":"2015-06-04","pret":0.0013,"close":15.19}
{"ticker":"ORI","date":"2015-06-05","pret":-0.00981,"close":15.12}
{"ticker":"ORI","date":"2015-06-08","pret":-0.00659,"close":15}
{"ticker":"ORI","date":"2015-06-09","pret":-0.00864,"close":14.89}
{"ticker":"ORI","date":"2015-06-10","pret":0,"close":15.34}
{"ticker":"ORI","date":"2015-06-11","pret":0.02373,"close":15.62}
{"ticker":"ORI","date":"2015-06-12","pret":0.01294,"close":15.63}
{"ticker":"ORI","date":"2015-06-15","pret":-0.00516,"close":15.71}
{"ticker":"ORI","date":"2015-06-16","pret":0.01221,"close":15.87}
{"ticker":"ORI","date":"2015-06-17","pret":0.01395,"close":15.92}
{"ticker":"ORI","date":"2015-06-18","pret":0.00377,"close":16.07}
{"ticker":"ORI","date":"2015-06-19","pret":0.00625,"close":16.01}
{"ticker":"ORI","date":"2015-06-22","pret":0.00436,"close":16.1}
{"ticker":"ORI","date":"2015-06-23","pret":0.0031,"close":16.23}
{"ticker":"ORI","date":"2015-06-24","pret":0.00124,"close":16.06}
{"ticker":"ORI","date":"2015-06-25","pret":-0.00372,"close":15.88}
{"ticker":"ORI","date":"2015-06-26","pret":-0.01311,"close":15.87}
{"ticker":"ORI","date":"2015-06-29","pret":-0.01011,"close":15.57}
{"ticker":"ORI","date":"2015-06-30","pret":-0.00127,"close":15.63}
{"ticker":"ORI","date":"2015-07-01","pret":0.02076,"close":15.79}
{"ticker":"ORI","date":"2015-07-02","pret":-0.01949,"close":15.7}
{"ticker":"ORI","date":"2015-07-06","pret":-0.01149,"close":15.76}
{"ticker":"ORI","date":"2015-07-07","pret":0.0134,"close":15.85}
{"ticker":"ORI","date":"2015-07-08","pret":-0.00254,"close":15.67}
{"ticker":"ORI","date":"2015-07-09","pret":0.0076,"close":15.68}
{"ticker":"ORI","date":"2015-07-10","pret":0.00189,"close":15.98}
{"ticker":"ORI","date":"2015-07-13","pret":0.01437,"close":16.15}
{"ticker":"ORI","date":"2015-07-14","pret":-0.00311,"close":16.1}
{"ticker":"ORI","date":"2015-07-15","pret":0.00186,"close":16.11}
{"ticker":"ORI","date":"2015-07-16","pret":0.00743,"close":16.17}
{"ticker":"ORI","date":"2015-07-17","pret":-0.00432,"close":16.1}
{"ticker":"ORI","date":"2015-07-20","pret":-0.00186,"close":16.09}
{"ticker":"ORI","date":"2015-07-21","pret":-0.00124,"close":15.96}
{"ticker":"ORI","date":"2015-07-22","pret":-0.00686,"close":16.13}
{"ticker":"ORI","date":"2015-07-23","pret":0.01859,"close":16.31}
{"ticker":"ORI","date":"2015-07-24","pret":-0.00061,"close":16.2}
{"ticker":"ORI","date":"2015-07-27","pret":-0.00926,"close":16.2}
{"ticker":"ORI","date":"2015-07-28","pret":0.01048,"close":16.37}
{"ticker":"ORI","date":"2015-07-29","pret":0.00428,"close":16.54}
{"ticker":"ORI","date":"2015-07-30","pret":0.00973,"close":16.74}
{"ticker":"ORI","date":"2015-07-31","pret":0.01799,"close":16.73}
{"ticker":"ORI","date":"2015-08-03","pret":-0.00238,"close":16.67}
{"ticker":"ORI","date":"2015-08-04","pret":-0.00777,"close":16.73}
{"ticker":"ORI","date":"2015-08-05","pret":0.00777,"close":16.71}
{"ticker":"ORI","date":"2015-08-06","pret":-0.00238,"close":16.51}
{"ticker":"ORI","date":"2015-08-07","pret":-0.01686,"close":16.53}
{"ticker":"ORI","date":"2015-08-10","pret":0.01207,"close":16.71}
{"ticker":"ORI","date":"2015-08-11","pret":-0.00481,"close":16.63}
{"ticker":"ORI","date":"2015-08-12","pret":-0.00423,"close":16.6}
{"ticker":"ORI","date":"2015-08-13","pret":0.01383,"close":16.66}
{"ticker":"ORI","date":"2015-08-14","pret":-0.00599,"close":16.76}
{"ticker":"ORI","date":"2015-08-17","pret":0.003,"close":16.84}
{"ticker":"ORI","date":"2015-08-18","pret":0.00716,"close":16.82}
{"ticker":"ORI","date":"2015-08-19","pret":-0.00238,"close":16.67}
{"ticker":"ORI","date":"2015-08-20","pret":-0.01683,"close":16.3}
{"ticker":"ORI","date":"2015-08-21","pret":-0.02268,"close":15.88}
{"ticker":"ORI","date":"2015-08-24","pret":-0.06665,"close":15.29}
{"ticker":"ORI","date":"2015-08-25","pret":0.0358,"close":15.05}
{"ticker":"ORI","date":"2015-08-26","pret":-0.01807,"close":15.48}
{"ticker":"ORI","date":"2015-08-27","pret":0.02126,"close":15.73}
{"ticker":"ORI","date":"2015-08-28","pret":-0.00191,"close":15.72}
{"ticker":"ORI","date":"2015-08-31","pret":-0.00256,"close":15.71}
{"ticker":"ORI","date":"2015-09-01","pret":-0.01418,"close":15.24}
{"ticker":"ORI","date":"2015-09-02","pret":-0.00717,"close":15.25}
{"ticker":"ORI","date":"2015-09-03","pret":-0.00065,"close":15.41}
{"ticker":"ORI","date":"2015-09-04","pret":-0.00393,"close":15.28}
{"ticker":"ORI","date":"2015-09-08","pret":0.01758,"close":15.6}
{"ticker":"ORI","date":"2015-09-09","pret":0.01347,"close":15.48}
{"ticker":"ORI","date":"2015-09-10","pret":-0.0154,"close":15.56}
{"ticker":"ORI","date":"2015-09-11","pret":0.00129,"close":15.75}
{"ticker":"ORI","date":"2015-09-14","pret":0.01666,"close":15.79}
{"ticker":"ORI","date":"2015-09-15","pret":0.00507,"close":15.98}
{"ticker":"ORI","date":"2015-09-16","pret":0.01006,"close":16.06}
{"ticker":"ORI","date":"2015-09-17","pret":0.00748,"close":16.01}
{"ticker":"ORI","date":"2015-09-18","pret":-0.01944,"close":15.87}
{"ticker":"ORI","date":"2015-09-21","pret":0.01008,"close":16.01}
{"ticker":"ORI","date":"2015-09-22","pret":-0.00818,"close":15.8}
{"ticker":"ORI","date":"2015-09-23","pret":0.00063,"close":15.79}
{"ticker":"ORI","date":"2015-09-24","pret":-0.00888,"close":15.76}
{"ticker":"ORI","date":"2015-09-25","pret":0.01392,"close":15.8}
{"ticker":"ORI","date":"2015-09-28","pret":-0.01329,"close":15.52}
{"ticker":"ORI","date":"2015-09-29","pret":-0.01153,"close":15.36}
{"ticker":"ORI","date":"2015-09-30","pret":0,"close":15.64}
{"ticker":"ORI","date":"2015-10-01","pret":0.0077,"close":15.5}
{"ticker":"ORI","date":"2015-10-02","pret":-0.02067,"close":15.64}
{"ticker":"ORI","date":"2015-10-05","pret":0.02578,"close":15.95}
{"ticker":"ORI","date":"2015-10-06","pret":0.01201,"close":15.88}
{"ticker":"ORI","date":"2015-10-07","pret":0.00502,"close":16.19}
{"ticker":"ORI","date":"2015-10-08","pret":0.00996,"close":16.53}
{"ticker":"ORI","date":"2015-10-09","pret":0.02326,"close":16.44}
{"ticker":"ORI","date":"2015-10-12","pret":-0.00303,"close":16.65}
{"ticker":"ORI","date":"2015-10-13","pret":0.00665,"close":16.58}
{"ticker":"ORI","date":"2015-10-14","pret":-0.00181,"close":16.42}
{"ticker":"ORI","date":"2015-10-15","pret":-0.00242,"close":16.66}
{"ticker":"ORI","date":"2015-10-16","pret":0.01144,"close":16.76}
{"ticker":"ORI","date":"2015-10-19","pret":0.0006,"close":16.87}
{"ticker":"ORI","date":"2015-10-20","pret":0.00952,"close":16.87}
{"ticker":"ORI","date":"2015-10-21","pret":0.00237,"close":16.76}
{"ticker":"ORI","date":"2015-10-22","pret":-0.00059,"close":17.22}
{"ticker":"ORI","date":"2015-10-23","pret":0.02971,"close":18.12}
{"ticker":"ORI","date":"2015-10-26","pret":0.03829,"close":17.61}
{"ticker":"ORI","date":"2015-10-27","pret":-0.02915,"close":17.92}
{"ticker":"ORI","date":"2015-10-28","pret":0.01971,"close":18.24}
{"ticker":"ORI","date":"2015-10-29","pret":0.01604,"close":18.09}
{"ticker":"ORI","date":"2015-10-30","pret":-0.00661,"close":18.04}
{"ticker":"ORI","date":"2015-11-02","pret":0.00496,"close":18.14}
{"ticker":"ORI","date":"2015-11-03","pret":-0.00165,"close":18.12}
{"ticker":"ORI","date":"2015-11-04","pret":-0.00055,"close":18.16}
{"ticker":"ORI","date":"2015-11-05","pret":0.00275,"close":18.24}
{"ticker":"ORI","date":"2015-11-06","pret":0.00329,"close":18.41}
{"ticker":"ORI","date":"2015-11-09","pret":0.00709,"close":18.49}
{"ticker":"ORI","date":"2015-11-10","pret":0.00217,"close":18.72}
{"ticker":"ORI","date":"2015-11-11","pret":0.01775,"close":18.75}
{"ticker":"ORI","date":"2015-11-12","pret":-0.00481,"close":18.31}
{"ticker":"ORI","date":"2015-11-13","pret":-0.02275,"close":18.39}
{"ticker":"ORI","date":"2015-11-16","pret":0.00546,"close":18.38}
{"ticker":"ORI","date":"2015-11-17","pret":0.00163,"close":18.26}
{"ticker":"ORI","date":"2015-11-18","pret":-0.006,"close":18.68}
{"ticker":"ORI","date":"2015-11-19","pret":0.01413,"close":18.78}
{"ticker":"ORI","date":"2015-11-20","pret":0.01924,"close":18.95}
{"ticker":"ORI","date":"2015-11-23","pret":0.0037,"close":18.95}
{"ticker":"ORI","date":"2015-11-24","pret":-0.00317,"close":18.92}
{"ticker":"ORI","date":"2015-11-25","pret":0.00475,"close":19}
{"ticker":"ORI","date":"2015-11-26"}
{"ticker":"ORI","date":"2015-11-27","pret":-0.00053,"close":18.96}
{"ticker":"ORI","date":"2015-11-30","pret":0.00158,"close":18.96}
{"ticker":"ORI","date":"2015-12-01","pret":-0.00053,"close":19.01}
{"ticker":"ORI","date":"2015-12-02","pret":-0.00211,"close":18.82}
{"ticker":"ORI","date":"2015-12-03","pret":-0.00688,"close":18.52}
{"ticker":"ORI","date":"2015-12-04","pret":-0.01337,"close":18.82}
{"ticker":"ORI","date":"2015-12-07","pret":0.01283,"close":18.76}
{"ticker":"ORI","date":"2015-12-08","pret":-0.00907,"close":18.66}
{"ticker":"ORI","date":"2015-12-09","pret":-0.00376,"close":18.56}
{"ticker":"ORI","date":"2015-12-10","pret":-0.00108,"close":18.56}
{"ticker":"ORI","date":"2015-12-11","pret":-0.0054,"close":18.27}
{"ticker":"ORI","date":"2015-12-14","pret":-0.0098,"close":18.36}
{"ticker":"ORI","date":"2015-12-15","pret":0.01142,"close":18.58}
{"ticker":"ORI","date":"2015-12-16","pret":0.01129,"close":18.59}
{"ticker":"ORI","date":"2015-12-17"}
{"ticker":"ORI","date":"2015-12-18","pret":-0.014,"close":18}
{"ticker":"ORI","date":"2015-12-21","pret":-0.01695,"close":18.27}
{"ticker":"ORI","date":"2015-12-22","pret":0.00988,"close":18.6}
{"ticker":"ORI","date":"2015-12-23","pret":0.02001,"close":18.76}
{"ticker":"ORI","date":"2015-12-24","pret":0,"close":18.79}
{"ticker":"ORI","date":"2015-12-28","pret":0.00321,"close":18.86}
{"ticker":"ORI","date":"2015-12-29","pret":0.01114,"close":19.02}
{"ticker":"ORI","date":"2015-12-30","pret":0.00316,"close":18.96}
{"ticker":"ORI","date":"2015-12-31","pret":-0.0058,"close":18.63}
{"ticker":"ORI","date":"2016-01-04","pret":-0.03008,"close":18.33}
{"ticker":"ORI","date":"2016-01-05","pret":0,"close":18.67}
{"ticker":"ORIT","date":"2015-01-02","pret":-0.00258,"close":15.19}
{"ticker":"ORIT","date":"2015-01-05","pret":-0.02679,"close":14.99}
{"ticker":"ORIT","date":"2015-01-06","pret":-0.00664,"close":14.69}
{"ticker":"ORIT","date":"2015-01-07","pret":-0.01478,"close":14.66}
{"ticker":"ORIT","date":"2015-01-08","pret":-0.00339,"close":14.93}
{"ticker":"ORIT","date":"2015-01-09","pret":0.01282,"close":14.61}
{"ticker":"ORIT","date":"2015-01-12","pret":-0.02442,"close":14.5}
{"ticker":"ORIT","date":"2015-01-13","pret":0.00411,"close":14.55}
{"ticker":"ORIT","date":"2015-01-14","pret":-0.01516,"close":14.43}
{"ticker":"ORIT","date":"2015-01-15","pret":0.00485,"close":14.38}
{"ticker":"ORIT","date":"2015-01-16","pret":-0.01042,"close":14.69}
{"ticker":"ORIT","date":"2015-01-20","pret":0.02823,"close":14.43}
{"ticker":"ORIT","date":"2015-01-21","pret":-0.01712,"close":14.32}
{"ticker":"ORIT","date":"2015-01-22","pret":-0.00277,"close":14.74}
{"ticker":"ORIT","date":"2015-01-23","pret":0.02327,"close":14.54}
{"ticker":"ORIT","date":"2015-01-26","pret":-0.02189,"close":14.68}
{"ticker":"ORIT","date":"2015-01-27","pret":0.00345,"close":14.37}
{"ticker":"ORIT","date":"2015-01-28","pret":-0.00138,"close":14.11}
{"ticker":"ORIT","date":"2015-01-29","pret":-0.02233,"close":14.3}
{"ticker":"ORIT","date":"2015-01-30","pret":0.0007,"close":14.11}
{"ticker":"ORIT","date":"2015-02-02","pret":0.00211,"close":14.3}
{"ticker":"ORIT","date":"2015-02-03","pret":0.01259,"close":14.68}
{"ticker":"ORIT","date":"2015-02-04","pret":0.00899,"close":14.34}
{"ticker":"ORIT","date":"2015-02-05","pret":-0.00691,"close":14.4}
{"ticker":"ORIT","date":"2015-02-06","pret":0.00139,"close":14.5}
{"ticker":"ORIT","date":"2015-02-09","pret":0.00415,"close":14.39}
{"ticker":"ORIT","date":"2015-02-10","pret":0.00069,"close":14.42}
{"ticker":"ORIT","date":"2015-02-11","pret":-0.00761,"close":14.33}
{"ticker":"ORIT","date":"2015-02-12","pret":0.00347,"close":14.49}
{"ticker":"ORIT","date":"2015-02-13","pret":0.00207,"close":14.48}
{"ticker":"ORIT","date":"2015-02-17","pret":-0.00207,"close":14.61}
{"ticker":"ORIT","date":"2015-02-18","pret":0.00896,"close":14.42}
{"ticker":"ORIT","date":"2015-02-19","pret":-0.01104,"close":14.43}
{"ticker":"ORIT","date":"2015-02-20","pret":0.00346,"close":14.33}
{"ticker":"ORIT","date":"2015-02-23","pret":-0.00972,"close":14.44}
{"ticker":"ORIT","date":"2015-02-24","pret":0.0111,"close":14.48}
{"ticker":"ORIT","date":"2015-02-25","pret":0.00276,"close":14.39}
{"ticker":"ORIT","date":"2015-02-26","pret":-0.01316,"close":14.31}
{"ticker":"ORIT","date":"2015-02-27","pret":-0.0007,"close":14.31}
{"ticker":"ORIT","date":"2015-03-02","pret":0,"close":14.37}
{"ticker":"ORIT","date":"2015-03-03","pret":0,"close":14.33}
{"ticker":"ORIT","date":"2015-03-04","pret":-0.0014,"close":14.46}
{"ticker":"ORIT","date":"2015-03-05","pret":0.01388,"close":14.38}
{"ticker":"ORIT","date":"2015-03-06","pret":-0.01598,"close":14.35}
{"ticker":"ORIT","date":"2015-03-09","pret":0.01114,"close":14.41}
{"ticker":"ORIT","date":"2015-03-10","pret":-0.00765,"close":14.34}
{"ticker":"ORIT","date":"2015-03-11","pret":0.00279,"close":14.34}
{"ticker":"ORIT","date":"2015-03-12","pret":0.00624,"close":14.66}
{"ticker":"ORIT","date":"2015-03-13","pret":0.01374,"close":14.63}
{"ticker":"ORIT","date":"2015-03-16","pret":0.00272,"close":14.62}
{"ticker":"ORIT","date":"2015-03-17","pret":-0.0082,"close":14.5}
{"ticker":"ORIT","date":"2015-03-18","pret":-0.0055,"close":14.47}
{"ticker":"ORIT","date":"2015-03-19","pret":-0.00138,"close":14.5}
{"ticker":"ORIT","date":"2015-03-20","pret":0.00138,"close":14.48}
{"ticker":"ORIT","date":"2015-03-23","pret":-0.00207,"close":14.43}
{"ticker":"ORIT","date":"2015-03-24","pret":-0.00485,"close":14.52}
{"ticker":"ORIT","date":"2015-03-25","pret":0.01242,"close":14.3}
{"ticker":"ORIT","date":"2015-03-26","pret":-0.01939,"close":14.4}
{"ticker":"ORIT","date":"2015-03-27","pret":0.01113,"close":14.33}
{"ticker":"ORIT","date":"2015-03-30","pret":-0.00416,"close":14.54}
{"ticker":"ORIT","date":"2015-03-31","pret":0.00416,"close":14.55}
{"ticker":"ORIT","date":"2015-04-01","pret":0.00345,"close":14.72}
{"ticker":"ORIT","date":"2015-04-02","pret":0.0164,"close":14.79}
{"ticker":"ORIT","date":"2015-04-06","pret":-0.00068,"close":14.7}
{"ticker":"ORIT","date":"2015-04-07","pret":0,"close":15.04}
{"ticker":"ORIT","date":"2015-04-08","pret":0.01815,"close":14.91}
{"ticker":"ORIT","date":"2015-04-09","pret":-0.0087,"close":14.75}
{"ticker":"ORIT","date":"2015-04-10","pret":-0.00269,"close":14.85}
{"ticker":"ORIT","date":"2015-04-13","pret":0.00269,"close":14.85}
{"ticker":"ORIT","date":"2015-04-14","pret":-0.00067,"close":14.62}
{"ticker":"ORIT","date":"2015-04-15","pret":-0.0115,"close":14.92}
{"ticker":"ORIT","date":"2015-04-16","pret":0.01486,"close":14.76}
{"ticker":"ORIT","date":"2015-04-17","pret":-0.01554,"close":14.46}
{"ticker":"ORIT","date":"2015-04-20","pret":-0.01095,"close":14.81}
{"ticker":"ORIT","date":"2015-04-21","pret":0.01909,"close":14.64}
{"ticker":"ORIT","date":"2015-04-22","pret":-0.01702,"close":14.61}
{"ticker":"ORIT","date":"2015-04-23","pret":0.00957,"close":15.68}
{"ticker":"ORIT","date":"2015-04-24","pret":0.07343,"close":15.43}
{"ticker":"ORIT","date":"2015-04-27","pret":-0.01914,"close":15.41}
{"ticker":"ORIT","date":"2015-04-28","pret":-0.00194,"close":15.72}
{"ticker":"ORIT","date":"2015-04-29","pret":0.00322,"close":15.32}
{"ticker":"ORIT","date":"2015-04-30","pret":-0.02015,"close":14.9}
{"ticker":"ORIT","date":"2015-05-01","pret":-0.01722,"close":14.92}
{"ticker":"ORIT","date":"2015-05-04","pret":0,"close":14.87}
{"ticker":"ORIT","date":"2015-05-05","pret":-0.0067,"close":14.84}
{"ticker":"ORIT","date":"2015-05-06","pret":0.00202,"close":14.93}
{"ticker":"ORIT","date":"2015-05-07","pret":0,"close":14.84}
{"ticker":"ORIT","date":"2015-05-08","pret":-0.00067,"close":14.91}
{"ticker":"ORIT","date":"2015-05-11","pret":0.00335,"close":14.93}
{"ticker":"ORIT","date":"2015-05-12","pret":-0.00402,"close":14.95}
{"ticker":"ORIT","date":"2015-05-13","pret":0.00469,"close":14.95}
{"ticker":"ORIT","date":"2015-05-14","pret":0,"close":14.97}
{"ticker":"ORIT","date":"2015-05-15","pret":0.004,"close":14.84}
{"ticker":"ORIT","date":"2015-05-18","pret":-0.01139,"close":15}
{"ticker":"ORIT","date":"2015-05-19","pret":0.01072,"close":14.92}
{"ticker":"ORIT","date":"2015-05-20","pret":-0.00067,"close":14.86}
{"ticker":"ORIT","date":"2015-05-21","pret":-0.00804,"close":14.77}
{"ticker":"ORIT","date":"2015-05-22","pret":-0.01559,"close":14.6}
{"ticker":"ORIT","date":"2015-05-26","pret":-0.00892,"close":14.66}
{"ticker":"ORIT","date":"2015-05-27","pret":0.01301,"close":14.78}
{"ticker":"ORIT","date":"2015-05-28","pret":0,"close":14.95}
{"ticker":"ORIT","date":"2015-05-29","pret":0.01284,"close":14.72}
{"ticker":"ORIT","date":"2015-06-01","pret":-0.00809,"close":14.81}
{"ticker":"ORIT","date":"2015-06-02","pret":0.00068,"close":14.87}
{"ticker":"ORIT","date":"2015-06-03","pret":0.00674,"close":14.99}
{"ticker":"ORIT","date":"2015-06-04","pret":0.00268,"close":14.79}
{"ticker":"ORIT","date":"2015-06-05","pret":-0.00672,"close":14.92}
{"ticker":"ORIT","date":"2015-06-08","pret":0.0074,"close":14.9}
{"ticker":"ORIT","date":"2015-06-09","pret":-0.00201,"close":14.98}
{"ticker":"ORIT","date":"2015-06-10","pret":0.01201,"close":15.21}
{"ticker":"ORIT","date":"2015-06-11","pret":0.00924,"close":15.3}
{"ticker":"ORIT","date":"2015-06-12","pret":0.00459,"close":15.23}
{"ticker":"ORIT","date":"2015-06-15","pret":-0.00722,"close":15.3}
{"ticker":"ORIT","date":"2015-06-16","pret":0.0046,"close":15.46}
{"ticker":"ORIT","date":"2015-06-17","pret":0.01884,"close":15.47}
{"ticker":"ORIT","date":"2015-06-18","pret":0.00064,"close":15.57}
{"ticker":"ORIT","date":"2015-06-19","pret":0.00128,"close":15.88}
{"ticker":"ORIT","date":"2015-06-22","pret":0.02599,"close":15.94}
{"ticker":"ORIT","date":"2015-06-23","pret":0,"close":16.12}
{"ticker":"ORIT","date":"2015-06-24","pret":0.00562,"close":16.05}
{"ticker":"ORIT","date":"2015-06-25","pret":0.00435,"close":16.17}
{"ticker":"ORIT","date":"2015-06-26","pret":0.00371,"close":16.28}
{"ticker":"ORIT","date":"2015-06-29","pret":0.00308,"close":16.06}
{"ticker":"ORIT","date":"2015-06-30","pret":-0.00308,"close":16.05}
{"ticker":"ORIT","date":"2015-07-01","pret":-0.00495,"close":16.04}
{"ticker":"ORIT","date":"2015-07-02","pret":-0.00435,"close":15.82}
{"ticker":"ORIT","date":"2015-07-06","pret":-0.02141,"close":15.99}
{"ticker":"ORIT","date":"2015-07-07","pret":0.01453,"close":15.83}
{"ticker":"ORIT","date":"2015-07-08","pret":-0.01263,"close":15.81}
{"ticker":"ORIT","date":"2015-07-09","pret":0.01826,"close":15.95}
{"ticker":"ORIT","date":"2015-07-10","pret":0.00187,"close":15.97}
{"ticker":"ORIT","date":"2015-07-13","pret":-0.00062,"close":15.89}
{"ticker":"ORIT","date":"2015-07-14","pret":-0.01191,"close":15.93}
{"ticker":"ORIT","date":"2015-07-15","pret":0.0044,"close":15.92}
{"ticker":"ORIT","date":"2015-07-16","pret":0.00626,"close":16.04}
{"ticker":"ORIT","date":"2015-07-17","pret":0.00249,"close":15.86}
{"ticker":"ORIT","date":"2015-07-20","pret":-0.01315,"close":15.87}
{"ticker":"ORIT","date":"2015-07-21","pret":0.00315,"close":15.79}
{"ticker":"ORIT","date":"2015-07-22","pret":-0.01265,"close":15.79}
{"ticker":"ORIT","date":"2015-07-23","pret":0.00761,"close":15.41}
{"ticker":"ORIT","date":"2015-07-24","pret":-0.03471,"close":15.36}
{"ticker":"ORIT","date":"2015-07-27","pret":0.01106,"close":15.69}
{"ticker":"ORIT","date":"2015-07-28","pret":0.02302,"close":15.63}
{"ticker":"ORIT","date":"2015-07-29","pret":-0.00825,"close":15.66}
{"ticker":"ORIT","date":"2015-07-30","pret":-0.00383,"close":15.73}
{"ticker":"ORIT","date":"2015-07-31","pret":0.01018,"close":15.71}
{"ticker":"ORIT","date":"2015-08-03","pret":-0.00444,"close":15.59}
{"ticker":"ORIT","date":"2015-08-04","pret":-0.00638,"close":15.75}
{"ticker":"ORIT","date":"2015-08-05","pret":0.00638,"close":15.79}
{"ticker":"ORIT","date":"2015-08-06","pret":0.00634,"close":15.7}
{"ticker":"ORIT","date":"2015-08-07","pret":-0.00761,"close":15.66}
{"ticker":"ORIT","date":"2015-08-10","pret":0.00572,"close":15.74}
{"ticker":"ORIT","date":"2015-08-11","pret":-0.01146,"close":15.7}
{"ticker":"ORIT","date":"2015-08-12","pret":0.00064,"close":15.51}
{"ticker":"ORIT","date":"2015-08-13","pret":-0.00642,"close":15.48}
{"ticker":"ORIT","date":"2015-08-14","pret":-0.00582,"close":15.59}
{"ticker":"ORIT","date":"2015-08-17","pret":0.01032,"close":15.74}
{"ticker":"ORIT","date":"2015-08-18","pret":0.00958,"close":15.74}
{"ticker":"ORIT","date":"2015-08-19","pret":-0.00127,"close":15.66}
{"ticker":"ORIT","date":"2015-08-20","pret":-0.01023,"close":15.52}
{"ticker":"ORIT","date":"2015-08-21","pret":-0.0175,"close":15.61}
{"ticker":"ORIT","date":"2015-08-24","pret":-0.01582,"close":14.92}
{"ticker":"ORIT","date":"2015-08-25","pret":0.01713,"close":14.77}
{"ticker":"ORIT","date":"2015-08-26","pret":-0.02046,"close":15.05}
{"ticker":"ORIT","date":"2015-08-27","pret":0.01259,"close":14.96}
{"ticker":"ORIT","date":"2015-08-28","pret":-0.02129,"close":14.96}
{"ticker":"ORIT","date":"2015-08-31","pret":0.00067,"close":15.08}
{"ticker":"ORIT","date":"2015-09-01","pret":-0.00134,"close":14.77}
{"ticker":"ORIT","date":"2015-09-02","pret":0.00202,"close":15.06}
{"ticker":"ORIT","date":"2015-09-03","pret":0.01268,"close":14.97}
{"ticker":"ORIT","date":"2015-09-04","pret":-0.01874,"close":14.9}
{"ticker":"ORIT","date":"2015-09-08","pret":0.02007,"close":15.05}
{"ticker":"ORIT","date":"2015-09-09","pret":0.00528,"close":15.04}
{"ticker":"ORIT","date":"2015-09-10","pret":-0.00528,"close":15.5}
{"ticker":"ORIT","date":"2015-09-11","pret":0.02097,"close":15.53}
{"ticker":"ORIT","date":"2015-09-14","pret":0.00646,"close":15.55}
{"ticker":"ORIT","date":"2015-09-15","pret":0.00642,"close":15.7}
{"ticker":"ORIT","date":"2015-09-16","pret":0.00511,"close":15.63}
{"ticker":"ORIT","date":"2015-09-17","pret":-0.00767,"close":15.37}
{"ticker":"ORIT","date":"2015-09-18","pret":-0.02601,"close":15.04}
{"ticker":"ORIT","date":"2015-09-21","pret":-0.00198,"close":15.35}
{"ticker":"ORIT","date":"2015-09-22","pret":0.00264,"close":15.26}
{"ticker":"ORIT","date":"2015-09-23","pret":0.00656,"close":15.34}
{"ticker":"ORIT","date":"2015-09-24","pret":-0.0059,"close":15.5}
{"ticker":"ORIT","date":"2015-09-25","pret":0.02918,"close":15.71}
{"ticker":"ORIT","date":"2015-09-28","pret":0.00064,"close":15.7}
{"ticker":"ORIT","date":"2015-09-29","pret":0.00446,"close":15.53}
{"ticker":"ORIT","date":"2015-09-30","pret":-0.00702,"close":15.62}
{"ticker":"ORIT","date":"2015-10-01","pret":0.00192,"close":15.73}
{"ticker":"ORIT","date":"2015-10-02","pret":-0.00577,"close":15.52}
{"ticker":"ORIT","date":"2015-10-05","pret":0,"close":15.77}
{"ticker":"ORIT","date":"2015-10-06","pret":0.01277,"close":15.73}
{"ticker":"ORIT","date":"2015-10-07","pret":-0.00254,"close":15.85}
{"ticker":"ORIT","date":"2015-10-08","pret":0.00697,"close":16}
{"ticker":"ORIT","date":"2015-10-09","pret":0.01318,"close":15.86}
{"ticker":"ORIT","date":"2015-10-12","pret":-0.01002,"close":16.13}
{"ticker":"ORIT","date":"2015-10-13","pret":0.01065,"close":16.08}
{"ticker":"ORIT","date":"2015-10-14","pret":-0.00249,"close":15.61}
{"ticker":"ORIT","date":"2015-10-15","pret":-0.02466,"close":15.94}
{"ticker":"ORIT","date":"2015-10-16","pret":0.01965,"close":15.91}
{"ticker":"ORIT","date":"2015-10-19","pret":-0.00693,"close":15.97}
{"ticker":"ORIT","date":"2015-10-20","pret":0.00756,"close":16.09}
{"ticker":"ORIT","date":"2015-10-21","pret":0.01309,"close":15.85}
{"ticker":"ORIT","date":"2015-10-22","pret":-0.02191,"close":16.07}
{"ticker":"ORIT","date":"2015-10-23","pret":0.02808,"close":16.2}
{"ticker":"ORIT","date":"2015-10-26","pret":-0.00185,"close":16.03}
{"ticker":"ORIT","date":"2015-10-27","pret":-0.00618,"close":16.09}
{"ticker":"ORIT","date":"2015-10-28","pret":-0.00124,"close":16.35}
{"ticker":"ORIT","date":"2015-10-29","pret":0.01296,"close":16.22}
{"ticker":"ORIT","date":"2015-10-30","pret":-0.00184,"close":15.92}
{"ticker":"ORIT","date":"2015-11-02","pret":-0.02362,"close":15.98}
{"ticker":"ORIT","date":"2015-11-03","pret":0.00439,"close":15.97}
{"ticker":"ORIT","date":"2015-11-04","pret":-0.0107,"close":15.92}
{"ticker":"ORIT","date":"2015-11-05","pret":0.00757,"close":16.23}
{"ticker":"ORIT","date":"2015-11-06","pret":0.02236,"close":16.45}
{"ticker":"ORIT","date":"2015-11-09","pret":0.00551,"close":16.39}
{"ticker":"ORIT","date":"2015-11-10","pret":-0.0049,"close":16.45}
{"ticker":"ORIT","date":"2015-11-11","pret":0.01281,"close":16.37}
{"ticker":"ORIT","date":"2015-11-12","pret":-0.01281,"close":16.05}
{"ticker":"ORIT","date":"2015-11-13","pret":-0.02109,"close":16.01}
{"ticker":"ORIT","date":"2015-11-16","pret":0.00188,"close":16.2}
{"ticker":"ORIT","date":"2015-11-17","pret":0.01676,"close":16.25}
{"ticker":"ORIT","date":"2015-11-18","pret":0.00675,"close":16.41}
{"ticker":"ORIT","date":"2015-11-19","pret":0.00366,"close":16.35}
{"ticker":"ORIT","date":"2015-11-20","pret":-0.00122,"close":16.43}
{"ticker":"ORIT","date":"2015-11-23","pret":0.00608,"close":16.65}
{"ticker":"ORIT","date":"2015-11-24","pret":0.00303,"close":16.93}
{"ticker":"ORIT","date":"2015-11-25","pret":0.02506,"close":17.15}
{"ticker":"ORIT","date":"2015-11-26"}
{"ticker":"ORIT","date":"2015-11-27","pret":0.00997,"close":17.07}
{"ticker":"ORIT","date":"2015-11-30","pret":0.00175,"close":17.34}
{"ticker":"ORIT","date":"2015-12-01","pret":-0.00526,"close":17.26}
{"ticker":"ORIT","date":"2015-12-02","pret":-0.01415,"close":16.65}
{"ticker":"ORIT","date":"2015-12-03","pret":-0.00895,"close":16.5}
{"ticker":"ORIT","date":"2015-12-04","pret":-0.01206,"close":16.76}
{"ticker":"ORIT","date":"2015-12-07","pret":0.01086,"close":16.48}
{"ticker":"ORIT","date":"2015-12-08","pret":-0.01328,"close":16.45}
{"ticker":"ORIT","date":"2015-12-09","pret":-0.00488,"close":16.28}
{"ticker":"ORIT","date":"2015-12-10","pret":-0.00061,"close":16.31}
{"ticker":"ORIT","date":"2015-12-11","pret":-0.01726,"close":15.76}
{"ticker":"ORIT","date":"2015-12-14","pret":-0.01883,"close":16.15}
{"ticker":"ORIT","date":"2015-12-15","pret":0.03058,"close":16.48}
{"ticker":"ORIT","date":"2015-12-16","pret":0.01404,"close":16.63}
{"ticker":"ORIT","date":"2015-12-17"}
{"ticker":"ORIT","date":"2015-12-18","pret":0,"close":16.09}
{"ticker":"ORIT","date":"2015-12-21","pret":-0.01342,"close":16.28}
{"ticker":"ORIT","date":"2015-12-22","pret":0.00184,"close":16.41}
{"ticker":"ORIT","date":"2015-12-23","pret":0.00855,"close":16.5}
{"ticker":"ORIT","date":"2015-12-24","pret":0.00546,"close":16.6}
{"ticker":"ORIT","date":"2015-12-28","pret":-0.00121,"close":16.56}
{"ticker":"ORIT","date":"2015-12-29","pret":0.00483,"close":16.8}
{"ticker":"ORIT","date":"2015-12-30","pret":0.00959,"close":16.87}
{"ticker":"ORIT","date":"2015-12-31","pret":0.00357,"close":16.5}
{"ticker":"ORIT","date":"2016-01-04","pret":-0.03694,"close":15.85}
{"ticker":"ORIT","date":"2016-01-05","pret":-0.01868,"close":16.05}
{"ticker":"ORLY","date":"2015-01-02","pret":-0.01104,"close":192.11}
{"ticker":"ORLY","date":"2015-01-05","pret":-0.00702,"close":188.72}
{"ticker":"ORLY","date":"2015-01-06","pret":-0.00934,"close":188.08}
{"ticker":"ORLY","date":"2015-01-07","pret":-0.00296,"close":189.79}
{"ticker":"ORLY","date":"2015-01-08","pret":0.01104,"close":193.24}
{"ticker":"ORLY","date":"2015-01-09","pret":-0.0012,"close":187.81}
{"ticker":"ORLY","date":"2015-01-12","pret":-0.0217,"close":185.58}
{"ticker":"ORLY","date":"2015-01-13","pret":-0.01498,"close":182.75}
{"ticker":"ORLY","date":"2015-01-14","pret":-0.01163,"close":182.46}
{"ticker":"ORLY","date":"2015-01-15","pret":0.00586,"close":179.96}
{"ticker":"ORLY","date":"2015-01-16","pret":-0.0198,"close":182.91}
{"ticker":"ORLY","date":"2015-01-20","pret":0.02307,"close":186.42}
{"ticker":"ORLY","date":"2015-01-21","pret":0.01034,"close":184.97}
{"ticker":"ORLY","date":"2015-01-22","pret":-0.0014,"close":189.32}
{"ticker":"ORLY","date":"2015-01-23","pret":0.02093,"close":190.08}
{"ticker":"ORLY","date":"2015-01-26","pret":0.00174,"close":191.28}
{"ticker":"ORLY","date":"2015-01-27","pret":0.00048,"close":190.97}
{"ticker":"ORLY","date":"2015-01-28","pret":0.01465,"close":191.27}
{"ticker":"ORLY","date":"2015-01-29","pret":-0.0106,"close":192.65}
{"ticker":"ORLY","date":"2015-01-30","pret":0.00878,"close":187.36}
{"ticker":"ORLY","date":"2015-02-02","pret":-0.02338,"close":190.28}
{"ticker":"ORLY","date":"2015-02-03","pret":0.02083,"close":193.28}
{"ticker":"ORLY","date":"2015-02-04","pret":0.008,"close":192.71}
{"ticker":"ORLY","date":"2015-02-05","pret":0.04321,"close":208.24}
{"ticker":"ORLY","date":"2015-02-06","pret":0.03651,"close":206.78}
{"ticker":"ORLY","date":"2015-02-09","pret":-0.01716,"close":205.07}
{"ticker":"ORLY","date":"2015-02-10","pret":-0.00614,"close":206.03}
{"ticker":"ORLY","date":"2015-02-11","pret":0.00896,"close":207.45}
{"ticker":"ORLY","date":"2015-02-12","pret":0.00643,"close":206.57}
{"ticker":"ORLY","date":"2015-02-13","pret":-0.00575,"close":205.55}
{"ticker":"ORLY","date":"2015-02-17","pret":-0.00568,"close":205.7}
{"ticker":"ORLY","date":"2015-02-18","pret":0.00418,"close":205.78}
{"ticker":"ORLY","date":"2015-02-19","pret":-0.00005,"close":204.91}
{"ticker":"ORLY","date":"2015-02-20","pret":-0.00384,"close":205.84}
{"ticker":"ORLY","date":"2015-02-23","pret":0.00428,"close":208.52}
{"ticker":"ORLY","date":"2015-02-24","pret":0.00994,"close":207.54}
{"ticker":"ORLY","date":"2015-02-25","pret":-0.00419,"close":208.69}
{"ticker":"ORLY","date":"2015-02-26","pret":0.00366,"close":209.34}
{"ticker":"ORLY","date":"2015-02-27","pret":0.00814,"close":208.13}
{"ticker":"ORLY","date":"2015-03-02","pret":-0.00325,"close":212}
{"ticker":"ORLY","date":"2015-03-03","pret":0.01462,"close":211.66}
{"ticker":"ORLY","date":"2015-03-04","pret":-0.00434,"close":207.83}
{"ticker":"ORLY","date":"2015-03-05","pret":-0.01786,"close":208.02}
{"ticker":"ORLY","date":"2015-03-06","pret":-0.00188,"close":204.19}
{"ticker":"ORLY","date":"2015-03-09","pret":-0.01239,"close":206.58}
{"ticker":"ORLY","date":"2015-03-10","pret":0.00361,"close":203.06}
{"ticker":"ORLY","date":"2015-03-11","pret":-0.01176,"close":204.28}
{"ticker":"ORLY","date":"2015-03-12","pret":0.0119,"close":209.55}
{"ticker":"ORLY","date":"2015-03-13","pret":0.01604,"close":210.23}
{"ticker":"ORLY","date":"2015-03-16","pret":0.01158,"close":215.06}
{"ticker":"ORLY","date":"2015-03-17","pret":0.01299,"close":214.04}
{"ticker":"ORLY","date":"2015-03-18","pret":-0.00281,"close":214.32}
{"ticker":"ORLY","date":"2015-03-19","pret":0.00491,"close":214.97}
{"ticker":"ORLY","date":"2015-03-20","pret":0.00966,"close":214.79}
{"ticker":"ORLY","date":"2015-03-23","pret":-0.00668,"close":215.29}
{"ticker":"ORLY","date":"2015-03-24","pret":-0.00214,"close":214.52}
{"ticker":"ORLY","date":"2015-03-25","pret":0.0021,"close":208.98}
{"ticker":"ORLY","date":"2015-03-26","pret":-0.0309,"close":211.19}
{"ticker":"ORLY","date":"2015-03-27","pret":0.00936,"close":215.42}
{"ticker":"ORLY","date":"2015-03-30","pret":0.03209,"close":219.38}
{"ticker":"ORLY","date":"2015-03-31","pret":0.00152,"close":216.24}
{"ticker":"ORLY","date":"2015-04-01","pret":-0.00428,"close":215.3}
{"ticker":"ORLY","date":"2015-04-02","pret":-0.00602,"close":215.58}
{"ticker":"ORLY","date":"2015-04-06","pret":-0.00961,"close":216.2}
{"ticker":"ORLY","date":"2015-04-07","pret":0.01485,"close":216.12}
{"ticker":"ORLY","date":"2015-04-08","pret":0.00032,"close":218.1}
{"ticker":"ORLY","date":"2015-04-09","pret":0.00341,"close":218.52}
{"ticker":"ORLY","date":"2015-04-10","pret":0.00921,"close":220.02}
{"ticker":"ORLY","date":"2015-04-13","pret":0.005,"close":218.22}
{"ticker":"ORLY","date":"2015-04-14","pret":-0.0093,"close":217.04}
{"ticker":"ORLY","date":"2015-04-15","pret":-0.00505,"close":215.91}
{"ticker":"ORLY","date":"2015-04-16","pret":-0.00549,"close":215.41}
{"ticker":"ORLY","date":"2015-04-17","pret":-0.00841,"close":214.05}
{"ticker":"ORLY","date":"2015-04-20","pret":0.00656,"close":217.15}
{"ticker":"ORLY","date":"2015-04-21","pret":0.01409,"close":217.07}
{"ticker":"ORLY","date":"2015-04-22","pret":-0.00757,"close":216.67}
{"ticker":"ORLY","date":"2015-04-23","pret":0.03588,"close":228.31}
{"ticker":"ORLY","date":"2015-04-24","pret":0.01346,"close":229.35}
{"ticker":"ORLY","date":"2015-04-27","pret":0.00851,"close":225.13}
{"ticker":"ORLY","date":"2015-04-28","pret":-0.02109,"close":226.26}
{"ticker":"ORLY","date":"2015-04-29","pret":0.00115,"close":220.96}
{"ticker":"ORLY","date":"2015-04-30","pret":-0.02057,"close":217.83}
{"ticker":"ORLY","date":"2015-05-01","pret":-0.0085,"close":222.04}
{"ticker":"ORLY","date":"2015-05-04","pret":0.01293,"close":222.79}
{"ticker":"ORLY","date":"2015-05-05","pret":-0.00014,"close":219.52}
{"ticker":"ORLY","date":"2015-05-06","pret":-0.00706,"close":217.38}
{"ticker":"ORLY","date":"2015-05-07","pret":-0.01086,"close":219.38}
{"ticker":"ORLY","date":"2015-05-08","pret":0.01435,"close":221.09}
{"ticker":"ORLY","date":"2015-05-11","pret":-0.001,"close":220.48}
{"ticker":"ORLY","date":"2015-05-12","pret":-0.00663,"close":220.2}
{"ticker":"ORLY","date":"2015-05-13","pret":0.003,"close":219.58}
{"ticker":"ORLY","date":"2015-05-14","pret":0.00553,"close":222.28}
{"ticker":"ORLY","date":"2015-05-15","pret":0.00698,"close":223.05}
{"ticker":"ORLY","date":"2015-05-18","pret":0.00121,"close":224.27}
{"ticker":"ORLY","date":"2015-05-19","pret":0.00692,"close":223.93}
{"ticker":"ORLY","date":"2015-05-20","pret":-0.00027,"close":222.33}
{"ticker":"ORLY","date":"2015-05-21","pret":-0.01598,"close":224.94}
{"ticker":"ORLY","date":"2015-05-22","pret":0.01522,"close":224.4}
{"ticker":"ORLY","date":"2015-05-26","pret":-0.00062,"close":222.83}
{"ticker":"ORLY","date":"2015-05-27","pret":-0.00438,"close":222.54}
{"ticker":"ORLY","date":"2015-05-28","pret":-0.00238,"close":222.67}
{"ticker":"ORLY","date":"2015-05-29","pret":-0.00468,"close":219.53}
{"ticker":"ORLY","date":"2015-06-01","pret":-0.00398,"close":222.49}
{"ticker":"ORLY","date":"2015-06-02","pret":0.00154,"close":222.9}
{"ticker":"ORLY","date":"2015-06-03","pret":0.01187,"close":224.22}
{"ticker":"ORLY","date":"2015-06-04","pret":-0.003,"close":222.12}
{"ticker":"ORLY","date":"2015-06-05","pret":-0.00675,"close":222.09}
{"ticker":"ORLY","date":"2015-06-08","pret":0,"close":221.84}
{"ticker":"ORLY","date":"2015-06-09","pret":-0.0009,"close":222.93}
{"ticker":"ORLY","date":"2015-06-10","pret":0.00953,"close":225.68}
{"ticker":"ORLY","date":"2015-06-11","pret":0.01307,"close":226.03}
{"ticker":"ORLY","date":"2015-06-12","pret":-0.00607,"close":225.45}
{"ticker":"ORLY","date":"2015-06-15","pret":-0.00579,"close":223.32}
{"ticker":"ORLY","date":"2015-06-16","pret":-0.00107,"close":225.86}
{"ticker":"ORLY","date":"2015-06-17","pret":0.01567,"close":226.22}
{"ticker":"ORLY","date":"2015-06-18","pret":-0.00251,"close":229.36}
{"ticker":"ORLY","date":"2015-06-19","pret":0.01276,"close":229.45}
{"ticker":"ORLY","date":"2015-06-22","pret":0.00496,"close":230.64}
{"ticker":"ORLY","date":"2015-06-23","pret":0.00165,"close":231.76}
{"ticker":"ORLY","date":"2015-06-24","pret":-0.00052,"close":230.19}
{"ticker":"ORLY","date":"2015-06-25","pret":0.00056,"close":231.77}
{"ticker":"ORLY","date":"2015-06-26","pret":0.00849,"close":232.41}
{"ticker":"ORLY","date":"2015-06-29","pret":-0.00797,"close":226.43}
{"ticker":"ORLY","date":"2015-06-30","pret":-0.01057,"close":225.98}
{"ticker":"ORLY","date":"2015-07-01","pret":-0.0028,"close":230.98}
{"ticker":"ORLY","date":"2015-07-02","pret":0.01726,"close":231.24}
{"ticker":"ORLY","date":"2015-07-06","pret":-0.01162,"close":232.48}
{"ticker":"ORLY","date":"2015-07-07","pret":0.01708,"close":234.04}
{"ticker":"ORLY","date":"2015-07-08","pret":-0.00361,"close":230.82}
{"ticker":"ORLY","date":"2015-07-09","pret":0.00472,"close":231.38}
{"ticker":"ORLY","date":"2015-07-10","pret":0.00334,"close":235.9}
{"ticker":"ORLY","date":"2015-07-13","pret":0.01684,"close":239.82}
{"ticker":"ORLY","date":"2015-07-14","pret":0.0094,"close":237.28}
{"ticker":"ORLY","date":"2015-07-15","pret":-0.01352,"close":237.69}
{"ticker":"ORLY","date":"2015-07-16","pret":0.00802,"close":238.97}
{"ticker":"ORLY","date":"2015-07-17","pret":-0.00117,"close":238.69}
{"ticker":"ORLY","date":"2015-07-20","pret":-0.00096,"close":240.2}
{"ticker":"ORLY","date":"2015-07-21","pret":0.0078,"close":239.71}
{"ticker":"ORLY","date":"2015-07-22","pret":-0.00304,"close":240.65}
{"ticker":"ORLY","date":"2015-07-23","pret":0.00503,"close":240.67}
{"ticker":"ORLY","date":"2015-07-24","pret":-0.00183,"close":241.85}
{"ticker":"ORLY","date":"2015-07-27","pret":0.00154,"close":239.84}
{"ticker":"ORLY","date":"2015-07-28","pret":-0.00324,"close":240.95}
{"ticker":"ORLY","date":"2015-07-29","pret":0.00316,"close":241.71}
{"ticker":"ORLY","date":"2015-07-30","pret":0.02241,"close":238.15}
{"ticker":"ORLY","date":"2015-07-31","pret":-0.02874,"close":240.31}
{"ticker":"ORLY","date":"2015-08-03","pret":0.00778,"close":241.51}
{"ticker":"ORLY","date":"2015-08-04","pret":-0.00311,"close":243.37}
{"ticker":"ORLY","date":"2015-08-05","pret":0.01833,"close":244.17}
{"ticker":"ORLY","date":"2015-08-06","pret":-0.00356,"close":241.18}
{"ticker":"ORLY","date":"2015-08-07","pret":-0.00893,"close":244.46}
{"ticker":"ORLY","date":"2015-08-10","pret":0.01871,"close":247.69}
{"ticker":"ORLY","date":"2015-08-11","pret":0.00405,"close":247.64}
{"ticker":"ORLY","date":"2015-08-12","pret":-0.00616,"close":247.24}
{"ticker":"ORLY","date":"2015-08-13","pret":0.00491,"close":253.92}
{"ticker":"ORLY","date":"2015-08-14","pret":0.02792,"close":254.37}
{"ticker":"ORLY","date":"2015-08-17","pret":0.00059,"close":254.64}
{"ticker":"ORLY","date":"2015-08-18","pret":0.00173,"close":254.45}
{"ticker":"ORLY","date":"2015-08-19","pret":-0.00141,"close":256.47}
{"ticker":"ORLY","date":"2015-08-20","pret":-0.00248,"close":251.32}
{"ticker":"ORLY","date":"2015-08-21","pret":-0.01829,"close":238.17}
{"ticker":"ORLY","date":"2015-08-24","pret":-0.06284,"close":231.85}
{"ticker":"ORLY","date":"2015-08-25","pret":0.01206,"close":231.69}
{"ticker":"ORLY","date":"2015-08-26","pret":0.00055,"close":239.03}
{"ticker":"ORLY","date":"2015-08-27","pret":0.0157,"close":242.96}
{"ticker":"ORLY","date":"2015-08-28","pret":0.00336,"close":240.99}
{"ticker":"ORLY","date":"2015-08-31","pret":-0.00744,"close":240.07}
{"ticker":"ORLY","date":"2015-09-01","pret":-0.0172,"close":231.54}
{"ticker":"ORLY","date":"2015-09-02","pret":-0.00549,"close":239.66}
{"ticker":"ORLY","date":"2015-09-03","pret":0.02835,"close":237.94}
{"ticker":"ORLY","date":"2015-09-04","pret":-0.02635,"close":234.65}
{"ticker":"ORLY","date":"2015-09-08","pret":0.01747,"close":238.5}
{"ticker":"ORLY","date":"2015-09-09","pret":0.00655,"close":239.23}
{"ticker":"ORLY","date":"2015-09-10","pret":-0.00705,"close":241.24}
{"ticker":"ORLY","date":"2015-09-11","pret":0.00288,"close":245.85}
{"ticker":"ORLY","date":"2015-09-14","pret":0.02872,"close":244.27}
{"ticker":"ORLY","date":"2015-09-15","pret":-0.00329,"close":249.39}
{"ticker":"ORLY","date":"2015-09-16","pret":0.01603,"close":252.5}
{"ticker":"ORLY","date":"2015-09-17","pret":0.01427,"close":250.68}
{"ticker":"ORLY","date":"2015-09-18","pret":-0.02127,"close":246.31}
{"ticker":"ORLY","date":"2015-09-21","pret":-0.00481,"close":246.81}
{"ticker":"ORLY","date":"2015-09-22","pret":-0.00965,"close":244.89}
{"ticker":"ORLY","date":"2015-09-23","pret":0.00119,"close":247.85}
{"ticker":"ORLY","date":"2015-09-24","pret":0.0057,"close":247.98}
{"ticker":"ORLY","date":"2015-09-25","pret":0.01644,"close":252.22}
{"ticker":"ORLY","date":"2015-09-28","pret":0.0086,"close":245.88}
{"ticker":"ORLY","date":"2015-09-29","pret":-0.02264,"close":242.98}
{"ticker":"ORLY","date":"2015-09-30","pret":-0.00443,"close":250}
{"ticker":"ORLY","date":"2015-10-01","pret":0.02171,"close":251.9}
{"ticker":"ORLY","date":"2015-10-02","pret":-0.008,"close":252.32}
{"ticker":"ORLY","date":"2015-10-05","pret":0.01929,"close":254.21}
{"ticker":"ORLY","date":"2015-10-06","pret":0.00452,"close":253.79}
{"ticker":"ORLY","date":"2015-10-07","pret":-0.00255,"close":251.78}
{"ticker":"ORLY","date":"2015-10-08","pret":-0.01517,"close":253.56}
{"ticker":"ORLY","date":"2015-10-09","pret":0.01419,"close":253.7}
{"ticker":"ORLY","date":"2015-10-12","pret":0.0024,"close":257.07}
{"ticker":"ORLY","date":"2015-10-13","pret":0.00689,"close":251.46}
{"ticker":"ORLY","date":"2015-10-14","pret":-0.01667,"close":247.29}
{"ticker":"ORLY","date":"2015-10-15","pret":-0.01225,"close":251.45}
{"ticker":"ORLY","date":"2015-10-16","pret":0.01526,"close":254.04}
{"ticker":"ORLY","date":"2015-10-19","pret":0.00465,"close":252.22}
{"ticker":"ORLY","date":"2015-10-20","pret":-0.0079,"close":252.35}
{"ticker":"ORLY","date":"2015-10-21","pret":0.00329,"close":253.2}
{"ticker":"ORLY","date":"2015-10-22","pret":0.00607,"close":256.98}
{"ticker":"ORLY","date":"2015-10-23","pret":0.01864,"close":260.03}
{"ticker":"ORLY","date":"2015-10-26","pret":0.00791,"close":262.47}
{"ticker":"ORLY","date":"2015-10-27","pret":-0.00215,"close":260.14}
{"ticker":"ORLY","date":"2015-10-28","pret":-0.00215,"close":263.04}
{"ticker":"ORLY","date":"2015-10-29","pret":0.049,"close":275.95}
{"ticker":"ORLY","date":"2015-10-30","pret":0.00968,"close":276.26}
{"ticker":"ORLY","date":"2015-11-02","pret":0.00138,"close":273.84}
{"ticker":"ORLY","date":"2015-11-03","pret":-0.01421,"close":271.51}
{"ticker":"ORLY","date":"2015-11-04","pret":-0.006,"close":272.52}
{"ticker":"ORLY","date":"2015-11-05","pret":0.00508,"close":273.48}
{"ticker":"ORLY","date":"2015-11-06","pret":0.00092,"close":273.33}
{"ticker":"ORLY","date":"2015-11-09","pret":-0.00423,"close":269.59}
{"ticker":"ORLY","date":"2015-11-10","pret":-0.00643,"close":272.24}
{"ticker":"ORLY","date":"2015-11-11","pret":0.01228,"close":270.97}
{"ticker":"ORLY","date":"2015-11-12","pret":-0.02287,"close":266.9}
{"ticker":"ORLY","date":"2015-11-13","pret":-0.00346,"close":259.83}
{"ticker":"ORLY","date":"2015-11-16","pret":-0.02418,"close":266.47}
{"ticker":"ORLY","date":"2015-11-17","pret":0.02864,"close":266.7}
{"ticker":"ORLY","date":"2015-11-18","pret":0.00329,"close":269.4}
{"ticker":"ORLY","date":"2015-11-19","pret":0.00618,"close":268.96}
{"ticker":"ORLY","date":"2015-11-20","pret":0.00378,"close":270.5}
{"ticker":"ORLY","date":"2015-11-23","pret":-0.00092,"close":268.25}
{"ticker":"ORLY","date":"2015-11-24","pret":-0.01532,"close":267.46}
{"ticker":"ORLY","date":"2015-11-25","pret":0.00577,"close":268.19}
{"ticker":"ORLY","date":"2015-11-26"}
{"ticker":"ORLY","date":"2015-11-27","pret":0.00358,"close":268.1}
{"ticker":"ORLY","date":"2015-11-30","pret":-0.00567,"close":263.87}
{"ticker":"ORLY","date":"2015-12-01","pret":-0.00842,"close":262.33}
{"ticker":"ORLY","date":"2015-12-02","pret":-0.00952,"close":261.7}
{"ticker":"ORLY","date":"2015-12-03","pret":-0.00275,"close":253.37}
{"ticker":"ORLY","date":"2015-12-04","pret":-0.03203,"close":258.61}
{"ticker":"ORLY","date":"2015-12-07","pret":0.0212,"close":256.9}
{"ticker":"ORLY","date":"2015-12-08","pret":-0.02009,"close":258.75}
{"ticker":"ORLY","date":"2015-12-09","pret":0.01175,"close":257.72}
{"ticker":"ORLY","date":"2015-12-10","pret":0.00264,"close":256.43}
{"ticker":"ORLY","date":"2015-12-11","pret":-0.01609,"close":248.93}
{"ticker":"ORLY","date":"2015-12-14","pret":-0.01463,"close":251.73}
{"ticker":"ORLY","date":"2015-12-15","pret":0.0153,"close":250.77}
{"ticker":"ORLY","date":"2015-12-16","pret":0.00712,"close":257.64}
{"ticker":"ORLY","date":"2015-12-17"}
{"ticker":"ORLY","date":"2015-12-18","pret":-0.00747,"close":251.38}
{"ticker":"ORLY","date":"2015-12-21","pret":-0.00439,"close":253.73}
{"ticker":"ORLY","date":"2015-12-22","pret":0.00998,"close":253.75}
{"ticker":"ORLY","date":"2015-12-23","pret":-0.00397,"close":254.15}
{"ticker":"ORLY","date":"2015-12-24","pret":0.00102,"close":253.42}
{"ticker":"ORLY","date":"2015-12-28","pret":-0.006,"close":255.94}
{"ticker":"ORLY","date":"2015-12-29","pret":0.01844,"close":258.5}
{"ticker":"ORLY","date":"2015-12-30","pret":0.00446,"close":257.66}
{"ticker":"ORLY","date":"2015-12-31","pret":-0.00957,"close":253.42}
{"ticker":"ORLY","date":"2016-01-04","pret":-0.02974,"close":246.11}
{"ticker":"ORLY","date":"2016-01-05","pret":-0.00642,"close":247.96}
{"ticker":"ORN","date":"2015-01-02","pret":-0.01074,"close":11.06}
{"ticker":"ORN","date":"2015-01-05","pret":-0.00723,"close":10.7}
{"ticker":"ORN","date":"2015-01-06","pret":-0.02385,"close":10.37}
{"ticker":"ORN","date":"2015-01-07","pret":-0.034,"close":10.15}
{"ticker":"ORN","date":"2015-01-08","pret":-0.02529,"close":10.36}
{"ticker":"ORN","date":"2015-01-09","pret":0.02144,"close":10.08}
{"ticker":"ORN","date":"2015-01-12","pret":-0.03134,"close":9.9}
{"ticker":"ORN","date":"2015-01-13","pret":-0.00499,"close":10.15}
{"ticker":"ORN","date":"2015-01-14","pret":-0.003,"close":9.95}
{"ticker":"ORN","date":"2015-01-15","pret":0.001,"close":9.6}
{"ticker":"ORN","date":"2015-01-16","pret":-0.04509,"close":9.64}
{"ticker":"ORN","date":"2015-01-20","pret":0.01354,"close":9.29}
{"ticker":"ORN","date":"2015-01-21","pret":-0.04982,"close":9.28}
{"ticker":"ORN","date":"2015-01-22","pret":0.01938,"close":9.36}
{"ticker":"ORN","date":"2015-01-23","pret":0.00107,"close":9.32}
{"ticker":"ORN","date":"2015-01-26","pret":-0.00963,"close":9.4}
{"ticker":"ORN","date":"2015-01-27","pret":0.00322,"close":9.25}
{"ticker":"ORN","date":"2015-01-28","pret":-0.00537,"close":9.16}
{"ticker":"ORN","date":"2015-01-29","pret":-0.00866,"close":9.39}
{"ticker":"ORN","date":"2015-01-30","pret":0.01081,"close":9.13}
{"ticker":"ORN","date":"2015-02-02","pret":-0.01626,"close":9.35}
{"ticker":"ORN","date":"2015-02-03","pret":0.02696,"close":9.72}
{"ticker":"ORN","date":"2015-02-04","pret":0.02314,"close":9.61}
{"ticker":"ORN","date":"2015-02-05","pret":0.00518,"close":9.69}
{"ticker":"ORN","date":"2015-02-06","pret":0.00516,"close":9.87}
{"ticker":"ORN","date":"2015-02-09","pret":0.0082,"close":9.97}
{"ticker":"ORN","date":"2015-02-10","pret":0.0182,"close":9.86}
{"ticker":"ORN","date":"2015-02-11","pret":-0.02024,"close":10.01}
{"ticker":"ORN","date":"2015-02-12","pret":0.03713,"close":10.2}
{"ticker":"ORN","date":"2015-02-13","pret":0.01078,"close":10.42}
{"ticker":"ORN","date":"2015-02-17","pret":0.01066,"close":10.39}
{"ticker":"ORN","date":"2015-02-18","pret":-0.00677,"close":10.31}
{"ticker":"ORN","date":"2015-02-19","pret":-0.0078,"close":10.24}
{"ticker":"ORN","date":"2015-02-20","pret":0.00293,"close":10.26}
{"ticker":"ORN","date":"2015-02-23","pret":-0.00784,"close":10.02}
{"ticker":"ORN","date":"2015-02-24","pret":-0.00889,"close":9.88}
{"ticker":"ORN","date":"2015-02-25","pret":-0.01903,"close":9.88}
{"ticker":"ORN","date":"2015-02-26","pret":0.02398,"close":10.26}
{"ticker":"ORN","date":"2015-02-27","pret":0.0147,"close":10.2}
{"ticker":"ORN","date":"2015-03-02","pret":-0.00781,"close":9.84}
{"ticker":"ORN","date":"2015-03-03","pret":-0.04512,"close":9.39}
{"ticker":"ORN","date":"2015-03-04","pret":-0.04403,"close":9.16}
{"ticker":"ORN","date":"2015-03-05","pret":-0.02167,"close":9.01}
{"ticker":"ORN","date":"2015-03-06","pret":-0.02103,"close":8.77}
{"ticker":"ORN","date":"2015-03-09","pret":-0.01465,"close":8.79}
{"ticker":"ORN","date":"2015-03-10","pret":-0.01717,"close":8.8}
{"ticker":"ORN","date":"2015-03-11","pret":0.01604,"close":9.06}
{"ticker":"ORN","date":"2015-03-12","pret":0.04009,"close":9.1}
{"ticker":"ORN","date":"2015-03-13","pret":-0.00767,"close":9.01}
{"ticker":"ORN","date":"2015-03-16","pret":-0.00995,"close":8.99}
{"ticker":"ORN","date":"2015-03-17","pret":-0.00781,"close":8.91}
{"ticker":"ORN","date":"2015-03-18","pret":-0.009,"close":9.1}
{"ticker":"ORN","date":"2015-03-19","pret":0.01903,"close":9.01}
{"ticker":"ORN","date":"2015-03-20","pret":0.00773,"close":9.25}
{"ticker":"ORN","date":"2015-03-23","pret":0.01853,"close":9.39}
{"ticker":"ORN","date":"2015-03-24","pret":0.0086,"close":9.41}
{"ticker":"ORN","date":"2015-03-25","pret":0.00747,"close":9.03}
{"ticker":"ORN","date":"2015-03-26","pret":-0.04789,"close":8.97}
{"ticker":"ORN","date":"2015-03-27","pret":-0.00223,"close":9.06}
{"ticker":"ORN","date":"2015-03-30","pret":0.01332,"close":8.95}
{"ticker":"ORN","date":"2015-03-31","pret":-0.02117,"close":8.86}
{"ticker":"ORN","date":"2015-04-01","pret":-0.00905,"close":8.8}
{"ticker":"ORN","date":"2015-04-02","pret":-0.00342,"close":8.84}
{"ticker":"ORN","date":"2015-04-06","pret":0.00342,"close":8.93}
{"ticker":"ORN","date":"2015-04-07","pret":0.01242,"close":8.95}
{"ticker":"ORN","date":"2015-04-08","pret":-0.00225,"close":9.07}
{"ticker":"ORN","date":"2015-04-09","pret":0.01452,"close":8.98}
{"ticker":"ORN","date":"2015-04-10","pret":0.00222,"close":8.88}
{"ticker":"ORN","date":"2015-04-13","pret":-0.01786,"close":8.78}
{"ticker":"ORN","date":"2015-04-14","pret":-0.01132,"close":8.79}
{"ticker":"ORN","date":"2015-04-15","pret":0.00455,"close":9.07}
{"ticker":"ORN","date":"2015-04-16","pret":0.02685,"close":8.69}
{"ticker":"ORN","date":"2015-04-17","pret":-0.04747,"close":8.51}
{"ticker":"ORN","date":"2015-04-20","pret":-0.01047,"close":8.7}
{"ticker":"ORN","date":"2015-04-21","pret":0.01969,"close":8.83}
{"ticker":"ORN","date":"2015-04-22","pret":0.008,"close":8.78}
{"ticker":"ORN","date":"2015-04-23","pret":0.00114,"close":8.82}
{"ticker":"ORN","date":"2015-04-24","pret":0.0113,"close":9.33}
{"ticker":"ORN","date":"2015-04-27","pret":0.05678,"close":9.35}
{"ticker":"ORN","date":"2015-04-28","pret":-0.00426,"close":9.51}
{"ticker":"ORN","date":"2015-04-29","pret":0,"close":9.36}
{"ticker":"ORN","date":"2015-04-30","pret":-0.08682,"close":8.42}
{"ticker":"ORN","date":"2015-05-01","pret":0,"close":8.39}
{"ticker":"ORN","date":"2015-05-04","pret":-0.0295,"close":8.4}
{"ticker":"ORN","date":"2015-05-05","pret":0.00597,"close":8.37}
{"ticker":"ORN","date":"2015-05-06","pret":-0.00238,"close":8.33}
{"ticker":"ORN","date":"2015-05-07","pret":-0.0108,"close":8.29}
{"ticker":"ORN","date":"2015-05-08","pret":0.01318,"close":8.22}
{"ticker":"ORN","date":"2015-05-11","pret":-0.02532,"close":8.01}
{"ticker":"ORN","date":"2015-05-12","pret":-0.02723,"close":7.96}
{"ticker":"ORN","date":"2015-05-13","pret":0.00376,"close":7.95}
{"ticker":"ORN","date":"2015-05-14","pret":-0.00376,"close":7.98}
{"ticker":"ORN","date":"2015-05-15","pret":-0.00377,"close":7.88}
{"ticker":"ORN","date":"2015-05-18","pret":-0.00632,"close":8.03}
{"ticker":"ORN","date":"2015-05-19","pret":0.01634,"close":7.9}
{"ticker":"ORN","date":"2015-05-20","pret":-0.01381,"close":7.9}
{"ticker":"ORN","date":"2015-05-21","pret":0.01131,"close":8.41}
{"ticker":"ORN","date":"2015-05-22","pret":0.04641,"close":7.96}
{"ticker":"ORN","date":"2015-05-26","pret":-0.05898,"close":7.56}
{"ticker":"ORN","date":"2015-05-27","pret":-0.0374,"close":8.11}
{"ticker":"ORN","date":"2015-05-28","pret":0.05993,"close":7.81}
{"ticker":"ORN","date":"2015-05-29","pret":-0.0417,"close":7.51}
{"ticker":"ORN","date":"2015-06-01","pret":-0.02218,"close":7.81}
{"ticker":"ORN","date":"2015-06-02","pret":0.02604,"close":7.87}
{"ticker":"ORN","date":"2015-06-03","pret":0.01023,"close":8.18}
{"ticker":"ORN","date":"2015-06-04","pret":0.03131,"close":7.95}
{"ticker":"ORN","date":"2015-06-05","pret":-0.03004,"close":7.84}
{"ticker":"ORN","date":"2015-06-08","pret":-0.00893,"close":7.63}
{"ticker":"ORN","date":"2015-06-09","pret":-0.02335,"close":7.63}
{"ticker":"ORN","date":"2015-06-10","pret":0.00393,"close":7.64}
{"ticker":"ORN","date":"2015-06-11","pret":-0.00524,"close":7.65}
{"ticker":"ORN","date":"2015-06-12","pret":0.00524,"close":7.64}
{"ticker":"ORN","date":"2015-06-15","pret":-0.01183,"close":7.42}
{"ticker":"ORN","date":"2015-06-16","pret":-0.0241,"close":7.43}
{"ticker":"ORN","date":"2015-06-17","pret":0.01346,"close":7.43}
{"ticker":"ORN","date":"2015-06-18","pret":-0.00805,"close":7.59}
{"ticker":"ORN","date":"2015-06-19","pret":0.01737,"close":7.34}
{"ticker":"ORN","date":"2015-06-22","pret":-0.02685,"close":7.35}
{"ticker":"ORN","date":"2015-06-23","pret":0.00543,"close":7.47}
{"ticker":"ORN","date":"2015-06-24","pret":0,"close":7.43}
{"ticker":"ORN","date":"2015-06-25","pret":0.00809,"close":7.23}
{"ticker":"ORN","date":"2015-06-26","pret":-0.03831,"close":7.15}
{"ticker":"ORN","date":"2015-06-29","pret":-0.01546,"close":7.06}
{"ticker":"ORN","date":"2015-06-30","pret":0.00424,"close":7.22}
{"ticker":"ORN","date":"2015-07-01","pret":0.02369,"close":6.84}
{"ticker":"ORN","date":"2015-07-02","pret":-0.05231,"close":6.8}
{"ticker":"ORN","date":"2015-07-06","pret":-0.01315,"close":7.18}
{"ticker":"ORN","date":"2015-07-07","pret":0.04598,"close":7.23}
{"ticker":"ORN","date":"2015-07-08","pret":0.0028,"close":7.48}
{"ticker":"ORN","date":"2015-07-09","pret":0.06244,"close":7.39}
{"ticker":"ORN","date":"2015-07-10","pret":-0.01324,"close":7.57}
{"ticker":"ORN","date":"2015-07-13","pret":0.01061,"close":7.42}
{"ticker":"ORN","date":"2015-07-14","pret":-0.0281,"close":7.64}
{"ticker":"ORN","date":"2015-07-15","pret":0.0399,"close":7.42}
{"ticker":"ORN","date":"2015-07-16","pret":-0.03045,"close":7.47}
{"ticker":"ORN","date":"2015-07-17","pret":0.00803,"close":7.48}
{"ticker":"ORN","date":"2015-07-20","pret":-0.00535,"close":7.35}
{"ticker":"ORN","date":"2015-07-21","pret":-0.01758,"close":7.36}
{"ticker":"ORN","date":"2015-07-22","pret":0.00272,"close":7.41}
{"ticker":"ORN","date":"2015-07-23","pret":0.00678,"close":7.2}
{"ticker":"ORN","date":"2015-07-24","pret":-0.03297,"close":7.17}
{"ticker":"ORN","date":"2015-07-27","pret":-0.0169,"close":7.18}
{"ticker":"ORN","date":"2015-07-28","pret":0.0169,"close":7.24}
{"ticker":"ORN","date":"2015-07-29","pret":0.00834,"close":7.22}
{"ticker":"ORN","date":"2015-07-30","pret":-0.00695,"close":7.28}
{"ticker":"ORN","date":"2015-07-31","pret":0.01522,"close":7.24}
{"ticker":"ORN","date":"2015-08-03","pret":-0.00138,"close":7.08}
{"ticker":"ORN","date":"2015-08-04","pret":-0.01385,"close":7.25}
{"ticker":"ORN","date":"2015-08-05","pret":0.0111,"close":7.15}
{"ticker":"ORN","date":"2015-08-06","pret":-0.04226,"close":7.06}
{"ticker":"ORN","date":"2015-08-07","pret":0.00287,"close":7.13}
{"ticker":"ORN","date":"2015-08-10","pret":0.0255,"close":7.28}
{"ticker":"ORN","date":"2015-08-11","pret":0.01664,"close":7.49}
{"ticker":"ORN","date":"2015-08-12","pret":0.02312,"close":7.41}
{"ticker":"ORN","date":"2015-08-13","pret":-0.0081,"close":7.25}
{"ticker":"ORN","date":"2015-08-14","pret":-0.02054,"close":7.22}
{"ticker":"ORN","date":"2015-08-17","pret":0.00552,"close":7.24}
{"ticker":"ORN","date":"2015-08-18","pret":-0.00138,"close":7.44}
{"ticker":"ORN","date":"2015-08-19","pret":0.01504,"close":7.24}
{"ticker":"ORN","date":"2015-08-20","pret":-0.02751,"close":7.08}
{"ticker":"ORN","date":"2015-08-21","pret":-0.03116,"close":7.37}
{"ticker":"ORN","date":"2015-08-24","pret":0.01994,"close":7.16}
{"ticker":"ORN","date":"2015-08-25","pret":0.03738,"close":6.63}
{"ticker":"ORN","date":"2015-08-26","pret":-0.088,"close":7.01}
{"ticker":"ORN","date":"2015-08-27","pret":0.05625,"close":7.15}
{"ticker":"ORN","date":"2015-08-28","pret":-0.00281,"close":7.23}
{"ticker":"ORN","date":"2015-08-31","pret":0.0098,"close":7.18}
{"ticker":"ORN","date":"2015-09-01","pret":-0.01261,"close":6.96}
{"ticker":"ORN","date":"2015-09-02","pret":-0.00566,"close":6.96}
{"ticker":"ORN","date":"2015-09-03","pret":-0.02151,"close":6.82}
{"ticker":"ORN","date":"2015-09-04","pret":-0.02792,"close":6.79}
{"ticker":"ORN","date":"2015-09-08","pret":0.02356,"close":6.95}
{"ticker":"ORN","date":"2015-09-09","pret":0.01588,"close":6.85}
{"ticker":"ORN","date":"2015-09-10","pret":-0.01153,"close":6.92}
{"ticker":"ORN","date":"2015-09-11","pret":0,"close":6.79}
{"ticker":"ORN","date":"2015-09-14","pret":-0.01607,"close":6.71}
{"ticker":"ORN","date":"2015-09-15","pret":-0.01185,"close":6.85}
{"ticker":"ORN","date":"2015-09-16","pret":0.02065,"close":7.11}
{"ticker":"ORN","date":"2015-09-17","pret":0.03585,"close":6.66}
{"ticker":"ORN","date":"2015-09-18","pret":-0.08063,"close":6.2}
{"ticker":"ORN","date":"2015-09-21","pret":-0.03575,"close":6.1}
{"ticker":"ORN","date":"2015-09-22","pret":-0.04366,"close":5.76}
{"ticker":"ORN","date":"2015-09-23","pret":-0.0422,"close":5.78}
{"ticker":"ORN","date":"2015-09-24","pret":-0.00345,"close":5.76}
{"ticker":"ORN","date":"2015-09-25","pret":0.00345,"close":5.66}
{"ticker":"ORN","date":"2015-09-28","pret":-0.03153,"close":5.85}
{"ticker":"ORN","date":"2015-09-29","pret":0.04352,"close":5.82}
{"ticker":"ORN","date":"2015-09-30","pret":0.0051,"close":5.98}
{"ticker":"ORN","date":"2015-10-01","pret":0.02014,"close":5.96}
{"ticker":"ORN","date":"2015-10-02","pret":-0.05638,"close":5.18}
{"ticker":"ORN","date":"2015-10-05","pret":-0.08048,"close":5.08}
{"ticker":"ORN","date":"2015-10-06","pret":-0.03095,"close":5.14}
{"ticker":"ORN","date":"2015-10-07","pret":0.00783,"close":5.46}
{"ticker":"ORN","date":"2015-10-08","pret":0.06964,"close":5.45}
{"ticker":"ORN","date":"2015-10-09","pret":-0.0073,"close":5.53}
{"ticker":"ORN","date":"2015-10-12","pret":0.01274,"close":5.37}
{"ticker":"ORN","date":"2015-10-13","pret":-0.04248,"close":5.19}
{"ticker":"ORN","date":"2015-10-14","pret":-0.02097,"close":5.18}
{"ticker":"ORN","date":"2015-10-15","pret":-0.00193,"close":5.3}
{"ticker":"ORN","date":"2015-10-16","pret":0.02667,"close":5.19}
{"ticker":"ORN","date":"2015-10-19","pret":-0.03248,"close":4.9}
{"ticker":"ORN","date":"2015-10-20","pret":-0.04569,"close":4.88}
{"ticker":"ORN","date":"2015-10-21","pret":-0.09146,"close":4.26}
{"ticker":"ORN","date":"2015-10-22","pret":-0.05493,"close":4.23}
{"ticker":"ORN","date":"2015-10-23","pret":-0.00472,"close":4.21}
{"ticker":"ORN","date":"2015-10-26","pret":0.00707,"close":4}
{"ticker":"ORN","date":"2015-10-27","pret":-0.06048,"close":3.93}
{"ticker":"ORN","date":"2015-10-28","pret":-0.01508,"close":4.07}
{"ticker":"ORN","date":"2015-10-29","pret":0.03483,"close":3.98}
{"ticker":"ORN","date":"2015-10-30","pret":-0.02978,"close":3.91}
{"ticker":"ORN","date":"2015-11-02","pret":-0.02036,"close":3.92}
{"ticker":"ORN","date":"2015-11-03","pret":0.00257,"close":3.94}
{"ticker":"ORN","date":"2015-11-04","pret":0.00512,"close":3.96}
{"ticker":"ORN","date":"2015-11-05","pret":-0.03637,"close":3.84}
{"ticker":"ORN","date":"2015-11-06","pret":0.01575,"close":3.87}
{"ticker":"ORN","date":"2015-11-09","pret":0.0052,"close":4.01}
{"ticker":"ORN","date":"2015-11-10","pret":0.0281,"close":3.86}
{"ticker":"ORN","date":"2015-11-11","pret":-0.02036,"close":3.69}
{"ticker":"ORN","date":"2015-11-12","pret":-0.05822,"close":3.81}
{"ticker":"ORN","date":"2015-11-13","pret":0.02688,"close":3.71}
{"ticker":"ORN","date":"2015-11-16","pret":-0.01335,"close":3.66}
{"ticker":"ORN","date":"2015-11-17","pret":-0.01353,"close":3.63}
{"ticker":"ORN","date":"2015-11-18","pret":-0.01096,"close":3.87}
{"ticker":"ORN","date":"2015-11-19","pret":0.06918,"close":4.07}
{"ticker":"ORN","date":"2015-11-20","pret":0.05014,"close":3.97}
{"ticker":"ORN","date":"2015-11-23","pret":-0.02978,"close":3.88}
{"ticker":"ORN","date":"2015-11-24","pret":-0.02551,"close":4.03}
{"ticker":"ORN","date":"2015-11-25","pret":0.04299,"close":4}
{"ticker":"ORN","date":"2015-11-26"}
{"ticker":"ORN","date":"2015-11-27","pret":-0.01496,"close":3.92}
{"ticker":"ORN","date":"2015-11-30","pret":-0.0101,"close":4.38}
{"ticker":"ORN","date":"2015-12-01","pret":0.08743,"close":4.34}
{"ticker":"ORN","date":"2015-12-02","pret":0.00695,"close":4.29}
{"ticker":"ORN","date":"2015-12-03","pret":-0.00463,"close":4.21}
{"ticker":"ORN","date":"2015-12-04","pret":-0.02585,"close":4.22}
{"ticker":"ORN","date":"2015-12-07","pret":-0.00238,"close":3.94}
{"ticker":"ORN","date":"2015-12-08","pret":-0.07945,"close":3.83}
{"ticker":"ORN","date":"2015-12-09","pret":-0.01039,"close":3.95}
{"ticker":"ORN","date":"2015-12-10","pret":0.02832,"close":3.98}
{"ticker":"ORN","date":"2015-12-11","pret":-0.00764,"close":3.82}
{"ticker":"ORN","date":"2015-12-14","pret":-0.02067,"close":3.95}
{"ticker":"ORN","date":"2015-12-15","pret":0.0359,"close":3.7}
{"ticker":"ORN","date":"2015-12-16","pret":-0.07314,"close":4.05}
{"ticker":"ORN","date":"2015-12-17"}
{"ticker":"ORN","date":"2015-12-18","pret":0.14599,"close":4.31}
{"ticker":"ORN","date":"2015-12-21","pret":0.01395,"close":4.79}
{"ticker":"ORN","date":"2015-12-22","pret":0.09887,"close":4.65}
{"ticker":"ORN","date":"2015-12-23","pret":-0.01688,"close":4.61}
{"ticker":"ORN","date":"2015-12-24","pret":-0.01934,"close":4.7}
{"ticker":"ORN","date":"2015-12-28","pret":0.00433,"close":4.58}
{"ticker":"ORN","date":"2015-12-29","pret":-0.0065,"close":4.61}
{"ticker":"ORN","date":"2015-12-30","pret":-0.00436,"close":4.28}
{"ticker":"ORN","date":"2015-12-31","pret":-0.07478,"close":4.17}
{"ticker":"ORN","date":"2016-01-04","pret":-0.02381,"close":4.1}
{"ticker":"ORN","date":"2016-01-05","pret":-0.01456,"close":4.02}
{"ticker":"OSBC","date":"2015-01-02","pret":0.05592,"close":5.15}
{"ticker":"OSBC","date":"2015-01-05","pret":-0.09373,"close":5.33}
{"ticker":"OSBC","date":"2015-01-06","pret":0.0134,"close":5.19}
{"ticker":"OSBC","date":"2015-01-07","pret":-0.01147,"close":5.26}
{"ticker":"OSBC","date":"2015-01-08","pret":0.02844,"close":5.3}
{"ticker":"OSBC","date":"2015-01-09","pret":-0.01887,"close":5.25}
{"ticker":"OSBC","date":"2015-01-12","pret":0,"close":5.2}
{"ticker":"OSBC","date":"2015-01-13","pret":0,"close":5.22}
{"ticker":"OSBC","date":"2015-01-14","pret":0,"close":5.25}
{"ticker":"OSBC","date":"2015-01-15","pret":0,"close":5.18}
{"ticker":"OSBC","date":"2015-01-16","pret":-0.02118,"close":5.22}
{"ticker":"OSBC","date":"2015-01-20","pret":0.02876,"close":5.23}
{"ticker":"OSBC","date":"2015-01-21","pret":-0.00379,"close":5.25}
{"ticker":"OSBC","date":"2015-01-22","pret":0.03358,"close":5.37}
{"ticker":"OSBC","date":"2015-01-23","pret":-0.03549,"close":5.45}
{"ticker":"OSBC","date":"2015-01-26","pret":0.03549,"close":5.35}
{"ticker":"OSBC","date":"2015-01-27","pret":-0.01852,"close":5.4}
{"ticker":"OSBC","date":"2015-01-28","pret":-0.00374,"close":5.39}
{"ticker":"OSBC","date":"2015-01-29","pret":0.01305,"close":5.38}
{"ticker":"OSBC","date":"2015-01-30","pret":-0.0093,"close":5.44}
{"ticker":"OSBC","date":"2015-02-02","pret":0.0403,"close":5.5}
{"ticker":"OSBC","date":"2015-02-03","pret":-0.01083,"close":5.55}
{"ticker":"OSBC","date":"2015-02-04","pret":0.00543,"close":5.56}
{"ticker":"OSBC","date":"2015-02-05","pret":0.0018,"close":5.63}
{"ticker":"OSBC","date":"2015-02-06","pret":0.02315,"close":5.75}
{"ticker":"OSBC","date":"2015-02-09","pret":0.02263,"close":5.78}
{"ticker":"OSBC","date":"2015-02-10","pret":-0.00864,"close":5.73}
{"ticker":"OSBC","date":"2015-02-11","pret":-0.00522,"close":5.66}
{"ticker":"OSBC","date":"2015-02-12","pret":-0.00876,"close":5.63}
{"ticker":"OSBC","date":"2015-02-13","pret":-0.0124,"close":5.64}
{"ticker":"OSBC","date":"2015-02-17","pret":-0.00178,"close":5.59}
{"ticker":"OSBC","date":"2015-02-18","pret":-0.00897,"close":5.49}
{"ticker":"OSBC","date":"2015-02-19","pret":0.00539,"close":5.57}
{"ticker":"OSBC","date":"2015-02-20","pret":-0.009,"close":5.56}
{"ticker":"OSBC","date":"2015-02-23","pret":0.009,"close":5.52}
{"ticker":"OSBC","date":"2015-02-24","pret":-0.00539,"close":5.55}
{"ticker":"OSBC","date":"2015-02-25","pret":-0.01087,"close":5.5}
{"ticker":"OSBC","date":"2015-02-26","pret":0.00726,"close":5.37}
{"ticker":"OSBC","date":"2015-02-27","pret":-0.02936,"close":5.48}
{"ticker":"OSBC","date":"2015-03-02","pret":-0.00936,"close":5.4}
{"ticker":"OSBC","date":"2015-03-03","pret":-0.00188,"close":5.41}
{"ticker":"OSBC","date":"2015-03-04","pret":0.0205,"close":5.41}
{"ticker":"OSBC","date":"2015-03-05","pret":-0.00741,"close":5.4}
{"ticker":"OSBC","date":"2015-03-06","pret":-0.00372,"close":5.38}
{"ticker":"OSBC","date":"2015-03-09","pret":-0.00749,"close":5.31}
{"ticker":"OSBC","date":"2015-03-10","pret":0.00562,"close":5.29}
{"ticker":"OSBC","date":"2015-03-11","pret":-0.01317,"close":5.36}
{"ticker":"OSBC","date":"2015-03-12","pret":0.0169,"close":5.45}
{"ticker":"OSBC","date":"2015-03-13","pret":0.01479,"close":5.52}
{"ticker":"OSBC","date":"2015-03-16","pret":0.01998,"close":5.47}
{"ticker":"OSBC","date":"2015-03-17","pret":-0.01085,"close":5.41}
{"ticker":"OSBC","date":"2015-03-18","pret":0,"close":5.57}
{"ticker":"OSBC","date":"2015-03-19","pret":0.00363,"close":5.41}
{"ticker":"OSBC","date":"2015-03-20","pret":-0.00545,"close":5.52}
{"ticker":"OSBC","date":"2015-03-23","pret":0.01087,"close":5.51}
{"ticker":"OSBC","date":"2015-03-24","pret":0,"close":5.6}
{"ticker":"OSBC","date":"2015-03-25","pret":0.01609,"close":5.61}
{"ticker":"OSBC","date":"2015-03-26","pret":-0.0089,"close":5.59}
{"ticker":"OSBC","date":"2015-03-27","pret":0.00357,"close":5.65}
{"ticker":"OSBC","date":"2015-03-30","pret":0.00887,"close":5.71}
{"ticker":"OSBC","date":"2015-03-31","pret":0.01229,"close":5.72}
{"ticker":"OSBC","date":"2015-04-01","pret":-0.00175,"close":5.9}
{"ticker":"OSBC","date":"2015-04-02","pret":0.01905,"close":5.92}
{"ticker":"OSBC","date":"2015-04-06","pret":-0.0208,"close":5.85}
{"ticker":"OSBC","date":"2015-04-07","pret":0.01391,"close":5.89}
{"ticker":"OSBC","date":"2015-04-08","pret":0.01882,"close":5.88}
{"ticker":"OSBC","date":"2015-04-09","pret":-0.0051,"close":5.78}
{"ticker":"OSBC","date":"2015-04-10","pret":-0.01545,"close":5.59}
{"ticker":"OSBC","date":"2015-04-13","pret":-0.03164,"close":5.59}
{"ticker":"OSBC","date":"2015-04-14","pret":-0.00717,"close":5.66}
{"ticker":"OSBC","date":"2015-04-15","pret":0.02487,"close":5.61}
{"ticker":"OSBC","date":"2015-04-16","pret":-0.02667,"close":5.7}
{"ticker":"OSBC","date":"2015-04-17","pret":0.01786,"close":5.63}
{"ticker":"OSBC","date":"2015-04-20","pret":0,"close":5.68}
{"ticker":"OSBC","date":"2015-04-21","pret":-0.0071,"close":5.67}
{"ticker":"OSBC","date":"2015-04-22","pret":0,"close":5.7}
{"ticker":"OSBC","date":"2015-04-23","pret":0.0071,"close":5.83}
{"ticker":"OSBC","date":"2015-04-24","pret":0.01754,"close":5.87}
{"ticker":"OSBC","date":"2015-04-27","pret":0.02575,"close":5.87}
{"ticker":"OSBC","date":"2015-04-28","pret":-0.01709,"close":5.75}
{"ticker":"OSBC","date":"2015-04-29","pret":-0.01389,"close":5.85}
{"ticker":"OSBC","date":"2015-04-30","pret":0.01044,"close":5.88}
{"ticker":"OSBC","date":"2015-05-01","pret":0.01375,"close":5.91}
{"ticker":"OSBC","date":"2015-05-04","pret":0.01524,"close":5.97}
{"ticker":"OSBC","date":"2015-05-05","pret":-0.00337,"close":5.9}
{"ticker":"OSBC","date":"2015-05-06","pret":0.00337,"close":5.96}
{"ticker":"OSBC","date":"2015-05-07","pret":0.00837,"close":6}
{"ticker":"OSBC","date":"2015-05-08","pret":0.01653,"close":6.04}
{"ticker":"OSBC","date":"2015-05-11","pret":-0.01653,"close":6.04}
{"ticker":"OSBC","date":"2015-05-12","pret":0.0083,"close":6}
{"ticker":"OSBC","date":"2015-05-13","pret":0,"close":6}
{"ticker":"OSBC","date":"2015-05-14","pret":-0.0083,"close":6.04}
{"ticker":"OSBC","date":"2015-05-15","pret":-0.00334,"close":6.09}
{"ticker":"OSBC","date":"2015-05-18","pret":0.01823,"close":6.09}
{"ticker":"OSBC","date":"2015-05-19","pret":0.00491,"close":6.1}
{"ticker":"OSBC","date":"2015-05-20","pret":0,"close":6.06}
{"ticker":"OSBC","date":"2015-05-21","pret":0,"close":6.1}
{"ticker":"OSBC","date":"2015-05-22","pret":-0.01316,"close":6.2}
{"ticker":"OSBC","date":"2015-05-26","pret":0.0213,"close":6.15}
{"ticker":"OSBC","date":"2015-05-27","pret":0.00968,"close":6.08}
{"ticker":"OSBC","date":"2015-05-28","pret":-0.02273,"close":6.09}
{"ticker":"OSBC","date":"2015-05-29","pret":0.01951,"close":6.19}
{"ticker":"OSBC","date":"2015-06-01","pret":-0.00646,"close":6.17}
{"ticker":"OSBC","date":"2015-06-02","pret":-0.0065,"close":6.13}
{"ticker":"OSBC","date":"2015-06-03","pret":0.00488,"close":6.25}
{"ticker":"OSBC","date":"2015-06-04","pret":0.0145,"close":6.2}
{"ticker":"OSBC","date":"2015-06-05","pret":-0.00803,"close":6.28}
{"ticker":"OSBC","date":"2015-06-08","pret":0.00803,"close":6.3}
{"ticker":"OSBC","date":"2015-06-09","pret":0,"close":6.25}
{"ticker":"OSBC","date":"2015-06-10","pret":0,"close":6.27}
{"ticker":"OSBC","date":"2015-06-11","pret":0.0032,"close":6.23}
{"ticker":"OSBC","date":"2015-06-12","pret":0.01268,"close":6.32}
{"ticker":"OSBC","date":"2015-06-15","pret":-0.0079,"close":6.29}
{"ticker":"OSBC","date":"2015-06-16","pret":0.00948,"close":6.3}
{"ticker":"OSBC","date":"2015-06-17","pret":0.00157,"close":6.4}
{"ticker":"OSBC","date":"2015-06-18","pret":0.01093,"close":6.4}
{"ticker":"OSBC","date":"2015-06-19","pret":0.00465,"close":6.33}
{"ticker":"OSBC","date":"2015-06-22","pret":-0.00776,"close":6.57}
{"ticker":"OSBC","date":"2015-06-23","pret":0.02005,"close":6.44}
{"ticker":"OSBC","date":"2015-06-24","pret":-0.00766,"close":6.45}
{"ticker":"OSBC","date":"2015-06-25","pret":-0.00927,"close":6.46}
{"ticker":"OSBC","date":"2015-06-26","pret":-0.00311,"close":6.45}
{"ticker":"OSBC","date":"2015-06-29","pret":0.00311,"close":6.68}
{"ticker":"OSBC","date":"2015-06-30","pret":0.03509,"close":6.6}
{"ticker":"OSBC","date":"2015-07-01","pret":-0.00451,"close":6.7}
{"ticker":"OSBC","date":"2015-07-02","pret":0.00451,"close":6.65}
{"ticker":"OSBC","date":"2015-07-06","pret":-0.003,"close":6.59}
{"ticker":"OSBC","date":"2015-07-07","pret":-0.0015,"close":6.42}
{"ticker":"OSBC","date":"2015-07-08","pret":-0.04623,"close":6.33}
{"ticker":"OSBC","date":"2015-07-09","pret":0.00629,"close":6.41}
{"ticker":"OSBC","date":"2015-07-10","pret":0.01555,"close":6.49}
{"ticker":"OSBC","date":"2015-07-13","pret":0.00769,"close":6.46}
{"ticker":"OSBC","date":"2015-07-14","pret":-0.01078,"close":6.67}
{"ticker":"OSBC","date":"2015-07-15","pret":0.03199,"close":6.55}
{"ticker":"OSBC","date":"2015-07-16","pret":-0.01358,"close":6.71}
{"ticker":"OSBC","date":"2015-07-17","pret":0.01658,"close":6.72}
{"ticker":"OSBC","date":"2015-07-20","pret":-0.0015,"close":6.61}
{"ticker":"OSBC","date":"2015-07-21","pret":-0.01205,"close":6.53}
{"ticker":"OSBC","date":"2015-07-22","pret":-0.01373,"close":6.74}
{"ticker":"OSBC","date":"2015-07-23","pret":0.02877,"close":6.54}
{"ticker":"OSBC","date":"2015-07-24","pret":-0.03184,"close":6.53}
{"ticker":"OSBC","date":"2015-07-27","pret":-0.00309,"close":6.59}
{"ticker":"OSBC","date":"2015-07-28","pret":0.0077,"close":6.49}
{"ticker":"OSBC","date":"2015-07-29","pret":-0.00461,"close":6.48}
{"ticker":"OSBC","date":"2015-07-30","pret":-0.00154,"close":6.6}
{"ticker":"OSBC","date":"2015-07-31","pret":0.01379,"close":6.51}
{"ticker":"OSBC","date":"2015-08-03","pret":-0.01379,"close":6.5}
{"ticker":"OSBC","date":"2015-08-04","pret":-0.00309,"close":6.46}
{"ticker":"OSBC","date":"2015-08-05","pret":0,"close":6.44}
{"ticker":"OSBC","date":"2015-08-06","pret":-0.00933,"close":6.38}
{"ticker":"OSBC","date":"2015-08-07","pret":-0.011,"close":6.27}
{"ticker":"OSBC","date":"2015-08-10","pret":-0.00475,"close":6.27}
{"ticker":"OSBC","date":"2015-08-11","pret":-0.01278,"close":6.16}
{"ticker":"OSBC","date":"2015-08-12","pret":-0.01784,"close":6.05}
{"ticker":"OSBC","date":"2015-08-13","pret":-0.00822,"close":6.06}
{"ticker":"OSBC","date":"2015-08-14","pret":-0.00496,"close":6.22}
{"ticker":"OSBC","date":"2015-08-17","pret":0.02619,"close":6.34}
{"ticker":"OSBC","date":"2015-08-18","pret":0.02236,"close":6.29}
{"ticker":"OSBC","date":"2015-08-19","pret":-0.01272,"close":6.3}
{"ticker":"OSBC","date":"2015-08-20","pret":0.0016,"close":6.09}
{"ticker":"OSBC","date":"2015-08-21","pret":-0.03412,"close":6.19}
{"ticker":"OSBC","date":"2015-08-24","pret":-0.01164,"close":5.98}
{"ticker":"OSBC","date":"2015-08-25","pret":0.02803,"close":6.01}
{"ticker":"OSBC","date":"2015-08-26","pret":-0.00652,"close":6.09}
{"ticker":"OSBC","date":"2015-08-27","pret":-0.00164,"close":6.11}
{"ticker":"OSBC","date":"2015-08-28","pret":-0.00658,"close":6.14}
{"ticker":"OSBC","date":"2015-08-31","pret":0.00822,"close":6.23}
{"ticker":"OSBC","date":"2015-09-01","pret":0.00164,"close":6.05}
{"ticker":"OSBC","date":"2015-09-02","pret":0,"close":6.16}
{"ticker":"OSBC","date":"2015-09-03","pret":0.00489,"close":6.1}
{"ticker":"OSBC","date":"2015-09-04","pret":-0.02303,"close":6.09}
{"ticker":"OSBC","date":"2015-09-08","pret":0.02465,"close":6.16}
{"ticker":"OSBC","date":"2015-09-09","pret":0.0113,"close":6.14}
{"ticker":"OSBC","date":"2015-09-10","pret":-0.02437,"close":6.15}
{"ticker":"OSBC","date":"2015-09-11","pret":0,"close":6.25}
{"ticker":"OSBC","date":"2015-09-14","pret":0.02758,"close":6.3}
{"ticker":"OSBC","date":"2015-09-15","pret":0.00479,"close":6.35}
{"ticker":"OSBC","date":"2015-09-16","pret":0.01108,"close":6.25}
{"ticker":"OSBC","date":"2015-09-17","pret":-0.01908,"close":6.23}
{"ticker":"OSBC","date":"2015-09-18","pret":-0.01781,"close":6.15}
{"ticker":"OSBC","date":"2015-09-21","pret":0.01781,"close":6.22}
{"ticker":"OSBC","date":"2015-09-22","pret":-0.00806,"close":6.22}
{"ticker":"OSBC","date":"2015-09-23","pret":0.01126,"close":6.24}
{"ticker":"OSBC","date":"2015-09-24","pret":-0.0032,"close":6.25}
{"ticker":"OSBC","date":"2015-09-25","pret":0.0032,"close":6.19}
{"ticker":"OSBC","date":"2015-09-28","pret":-0.00965,"close":6.18}
{"ticker":"OSBC","date":"2015-09-29","pret":-0.00324,"close":6.09}
{"ticker":"OSBC","date":"2015-09-30","pret":-0.00977,"close":6.23}
{"ticker":"OSBC","date":"2015-10-01","pret":0.01623,"close":6.18}
{"ticker":"OSBC","date":"2015-10-02","pret":-0.00971,"close":6.13}
{"ticker":"OSBC","date":"2015-10-05","pret":0.00162,"close":6.25}
{"ticker":"OSBC","date":"2015-10-06","pret":0.0113,"close":6.19}
{"ticker":"OSBC","date":"2015-10-07","pret":-0.00483,"close":6.25}
{"ticker":"OSBC","date":"2015-10-08","pret":0.00322,"close":6.26}
{"ticker":"OSBC","date":"2015-10-09","pret":0.00481,"close":6.21}
{"ticker":"OSBC","date":"2015-10-12","pret":-0.0145,"close":6.21}
{"ticker":"OSBC","date":"2015-10-13","pret":0.00486,"close":6.24}
{"ticker":"OSBC","date":"2015-10-14","pret":0.00804,"close":6.23}
{"ticker":"OSBC","date":"2015-10-15","pret":0.0016,"close":6.3}
{"ticker":"OSBC","date":"2015-10-16","pret":0.00797,"close":6.3}
{"ticker":"OSBC","date":"2015-10-19","pret":-0.00957,"close":6.3}
{"ticker":"OSBC","date":"2015-10-20","pret":0.00957,"close":6.3}
{"ticker":"OSBC","date":"2015-10-21","pret":-0.00159,"close":6.25}
{"ticker":"OSBC","date":"2015-10-22","pret":-0.01441,"close":6.31}
{"ticker":"OSBC","date":"2015-10-23","pret":0.016,"close":6.5}
{"ticker":"OSBC","date":"2015-10-26","pret":0.03125,"close":6.55}
{"ticker":"OSBC","date":"2015-10-27","pret":0.00614,"close":6.59}
{"ticker":"OSBC","date":"2015-10-28","pret":0.0061,"close":6.99}
{"ticker":"OSBC","date":"2015-10-29","pret":0.04749,"close":6.82}
{"ticker":"OSBC","date":"2015-10-30","pret":-0.00727,"close":6.7}
{"ticker":"OSBC","date":"2015-11-02","pret":-0.02663,"close":6.89}
{"ticker":"OSBC","date":"2015-11-03","pret":0.02663,"close":6.92}
{"ticker":"OSBC","date":"2015-11-04","pret":0.00727,"close":6.93}
{"ticker":"OSBC","date":"2015-11-05","pret":0.00434,"close":7.09}
{"ticker":"OSBC","date":"2015-11-06","pret":0.02283,"close":7.66}
{"ticker":"OSBC","date":"2015-11-09","pret":0.03329,"close":7.65}
{"ticker":"OSBC","date":"2015-11-10","pret":0.04142,"close":7.81}
{"ticker":"OSBC","date":"2015-11-11","pret":0.02073,"close":7.73}
{"ticker":"OSBC","date":"2015-11-12","pret":-0.01942,"close":7.61}
{"ticker":"OSBC","date":"2015-11-13","pret":-0.01316,"close":7.4}
{"ticker":"OSBC","date":"2015-11-16","pret":-0.02957,"close":7.46}
{"ticker":"OSBC","date":"2015-11-17","pret":0.01758,"close":7.6}
{"ticker":"OSBC","date":"2015-11-18","pret":0.02515,"close":7.65}
{"ticker":"OSBC","date":"2015-11-19","pret":0.00131,"close":7.66}
{"ticker":"OSBC","date":"2015-11-20","pret":0.00391,"close":7.66}
{"ticker":"OSBC","date":"2015-11-23","pret":-0.0026,"close":7.8}
{"ticker":"OSBC","date":"2015-11-24","pret":0.01681,"close":7.71}
{"ticker":"OSBC","date":"2015-11-25","pret":-0.01161,"close":7.77}
{"ticker":"OSBC","date":"2015-11-26"}
{"ticker":"OSBC","date":"2015-11-27","pret":0.00904,"close":7.75}
{"ticker":"OSBC","date":"2015-11-30","pret":-0.00129,"close":7.75}
{"ticker":"OSBC","date":"2015-12-01","pret":0.00385,"close":7.77}
{"ticker":"OSBC","date":"2015-12-02","pret":-0.00128,"close":7.74}
{"ticker":"OSBC","date":"2015-12-03","pret":-0.00644,"close":7.73}
{"ticker":"OSBC","date":"2015-12-04","pret":0.00258,"close":7.98}
{"ticker":"OSBC","date":"2015-12-07","pret":0.02545,"close":7.79}
{"ticker":"OSBC","date":"2015-12-08","pret":-0.02674,"close":7.85}
{"ticker":"OSBC","date":"2015-12-09","pret":0.00643,"close":7.58}
{"ticker":"OSBC","date":"2015-12-10","pret":-0.03789,"close":7.5}
{"ticker":"OSBC","date":"2015-12-11","pret":-0.01746,"close":7.32}
{"ticker":"OSBC","date":"2015-12-14","pret":0.02674,"close":7.39}
{"ticker":"OSBC","date":"2015-12-15","pret":-0.0173,"close":7.68}
{"ticker":"OSBC","date":"2015-12-16","pret":0.03689,"close":7.81}
{"ticker":"OSBC","date":"2015-12-17"}
{"ticker":"OSBC","date":"2015-12-18","pret":0.00387,"close":7.74}
{"ticker":"OSBC","date":"2015-12-21","pret":-0.00129,"close":7.75}
{"ticker":"OSBC","date":"2015-12-22","pret":0.00258,"close":7.86}
{"ticker":"OSBC","date":"2015-12-23","pret":0.01279,"close":7.89}
{"ticker":"OSBC","date":"2015-12-24","pret":0.00127,"close":8.07}
{"ticker":"OSBC","date":"2015-12-28","pret":0.02134,"close":7.89}
{"ticker":"OSBC","date":"2015-12-29","pret":-0.01124,"close":8.02}
{"ticker":"OSBC","date":"2015-12-30","pret":0.00876,"close":8.01}
{"ticker":"OSBC","date":"2015-12-31","pret":-0.00249,"close":7.84}
{"ticker":"OSBC","date":"2016-01-04","pret":-0.03817,"close":7.43}
{"ticker":"OSBC","date":"2016-01-05","pret":-0.03699,"close":7.38}
{"ticker":"OSIR","date":"2015-01-02","pret":0.03653,"close":16.36}
{"ticker":"OSIR","date":"2015-01-05","pret":0.01473,"close":16.33}
{"ticker":"OSIR","date":"2015-01-06","pret":-0.01165,"close":16.04}
{"ticker":"OSIR","date":"2015-01-07","pret":0.00123,"close":16.4}
{"ticker":"OSIR","date":"2015-01-08","pret":0.02132,"close":16.71}
{"ticker":"OSIR","date":"2015-01-09","pret":0.00301,"close":16.51}
{"ticker":"OSIR","date":"2015-01-12","pret":-0.0006,"close":16.69}
{"ticker":"OSIR","date":"2015-01-13","pret":0.01433,"close":16.63}
{"ticker":"OSIR","date":"2015-01-14","pret":-0.03437,"close":16.81}
{"ticker":"OSIR","date":"2015-01-15","pret":0.03615,"close":16.22}
{"ticker":"OSIR","date":"2015-01-16","pret":-0.04045,"close":16.69}
{"ticker":"OSIR","date":"2015-01-20","pret":0.03154,"close":16.89}
{"ticker":"OSIR","date":"2015-01-21","pret":0.00832,"close":16.62}
{"ticker":"OSIR","date":"2015-01-22","pret":-0.01191,"close":16.9}
{"ticker":"OSIR","date":"2015-01-23","pret":0.0125,"close":16.89}
{"ticker":"OSIR","date":"2015-01-26","pret":-0.02153,"close":16.9}
{"ticker":"OSIR","date":"2015-01-27","pret":0.00422,"close":16.88}
{"ticker":"OSIR","date":"2015-01-28","pret":0.02026,"close":16.51}
{"ticker":"OSIR","date":"2015-01-29","pret":-0.03177,"close":16.82}
{"ticker":"OSIR","date":"2015-01-30","pret":0.0199,"close":16.13}
{"ticker":"OSIR","date":"2015-02-02","pret":-0.03339,"close":15.56}
{"ticker":"OSIR","date":"2015-02-03","pret":-0.02881,"close":15.58}
{"ticker":"OSIR","date":"2015-02-04","pret":-0.01472,"close":15.27}
{"ticker":"OSIR","date":"2015-02-05","pret":-0.00582,"close":15.81}
{"ticker":"OSIR","date":"2015-02-06","pret":0.02244,"close":15.27}
{"ticker":"OSIR","date":"2015-02-09","pret":-0.04342,"close":15.04}
{"ticker":"OSIR","date":"2015-02-10","pret":0.00066,"close":14.97}
{"ticker":"OSIR","date":"2015-02-11","pret":-0.00731,"close":14.87}
{"ticker":"OSIR","date":"2015-02-12","pret":0.00133,"close":15.67}
{"ticker":"OSIR","date":"2015-02-13","pret":0.04555,"close":15.95}
{"ticker":"OSIR","date":"2015-02-17","pret":0.01828,"close":16.15}
{"ticker":"OSIR","date":"2015-02-18","pret":0.00374,"close":16.38}
{"ticker":"OSIR","date":"2015-02-19","pret":0.02033,"close":16.42}
{"ticker":"OSIR","date":"2015-02-20","pret":-0.00305,"close":16.52}
{"ticker":"OSIR","date":"2015-02-23","pret":0.01457,"close":16.69}
{"ticker":"OSIR","date":"2015-02-24","pret":0.01139,"close":16.83}
{"ticker":"OSIR","date":"2015-02-25","pret":0.00298,"close":17.48}
{"ticker":"OSIR","date":"2015-02-26","pret":0.0287,"close":17.34}
{"ticker":"OSIR","date":"2015-02-27","pret":-0.00058,"close":17.27}
{"ticker":"OSIR","date":"2015-03-02","pret":-0.00174,"close":17.38}
{"ticker":"OSIR","date":"2015-03-03","pret":0.01265,"close":17.52}
{"ticker":"OSIR","date":"2015-03-04","pret":0.00114,"close":17.8}
{"ticker":"OSIR","date":"2015-03-05","pret":0.00171,"close":16.94}
{"ticker":"OSIR","date":"2015-03-06","pret":-0.03125,"close":18.4}
{"ticker":"OSIR","date":"2015-03-09","pret":0.02554,"close":17.67}
{"ticker":"OSIR","date":"2015-03-10","pret":-0.00748,"close":17.18}
{"ticker":"OSIR","date":"2015-03-11","pret":-0.00289,"close":17.21}
{"ticker":"OSIR","date":"2015-03-12","pret":0.00231,"close":17.26}
{"ticker":"OSIR","date":"2015-03-13","pret":-0.01279,"close":17.33}
{"ticker":"OSIR","date":"2015-03-16","pret":0.02199,"close":17.48}
{"ticker":"OSIR","date":"2015-03-17","pret":0.00172,"close":17.85}
{"ticker":"OSIR","date":"2015-03-18","pret":0.02036,"close":18.2}
{"ticker":"OSIR","date":"2015-03-19","pret":0.02324,"close":18.48}
{"ticker":"OSIR","date":"2015-03-20","pret":0.02111,"close":17.59}
{"ticker":"OSIR","date":"2015-03-23","pret":-0.0511,"close":17.87}
{"ticker":"OSIR","date":"2015-03-24","pret":0.00282,"close":17.98}
{"ticker":"OSIR","date":"2015-03-25","pret":0.01562,"close":17.29}
{"ticker":"OSIR","date":"2015-03-26","pret":-0.04355,"close":17.44}
{"ticker":"OSIR","date":"2015-03-27","pret":0.01207,"close":17.69}
{"ticker":"OSIR","date":"2015-03-30","pret":0.01979,"close":17.65}
{"ticker":"OSIR","date":"2015-03-31","pret":-0.01694,"close":17.58}
{"ticker":"OSIR","date":"2015-04-01","pret":-0.00171,"close":17.31}
{"ticker":"OSIR","date":"2015-04-02","pret":-0.00859,"close":17.14}
{"ticker":"OSIR","date":"2015-04-06","pret":-0.01976,"close":16.68}
{"ticker":"OSIR","date":"2015-04-07","pret":-0.02616,"close":16.78}
{"ticker":"OSIR","date":"2015-04-08","pret":0.00241,"close":17}
{"ticker":"OSIR","date":"2015-04-09","pret":0.01669,"close":16.72}
{"ticker":"OSIR","date":"2015-04-10","pret":-0.00355,"close":17.56}
{"ticker":"OSIR","date":"2015-04-13","pret":0.03726,"close":17.47}
{"ticker":"OSIR","date":"2015-04-14","pret":-0.00343,"close":17.02}
{"ticker":"OSIR","date":"2015-04-15","pret":-0.0232,"close":16.98}
{"ticker":"OSIR","date":"2015-04-16","pret":-0.00707,"close":16.74}
{"ticker":"OSIR","date":"2015-04-17","pret":-0.0203,"close":16.37}
{"ticker":"OSIR","date":"2015-04-20","pret":-0.00544,"close":16.35}
{"ticker":"OSIR","date":"2015-04-21","pret":0.00363,"close":16.45}
{"ticker":"OSIR","date":"2015-04-22","pret":-0.0091,"close":16.35}
{"ticker":"OSIR","date":"2015-04-23","pret":-0.00734,"close":16.59}
{"ticker":"OSIR","date":"2015-04-24","pret":0.01886,"close":16.33}
{"ticker":"OSIR","date":"2015-04-27","pret":-0.00908,"close":15.94}
{"ticker":"OSIR","date":"2015-04-28","pret":-0.029,"close":15.99}
{"ticker":"OSIR","date":"2015-04-29","pret":-0.00502,"close":15.64}
{"ticker":"OSIR","date":"2015-04-30","pret":-0.02356,"close":15.17}
{"ticker":"OSIR","date":"2015-05-01","pret":-0.01952,"close":15.41}
{"ticker":"OSIR","date":"2015-05-04","pret":0.01046,"close":15.36}
{"ticker":"OSIR","date":"2015-05-05","pret":-0.00849,"close":15.13}
{"ticker":"OSIR","date":"2015-05-06","pret":0.00458,"close":15.46}
{"ticker":"OSIR","date":"2015-05-07","pret":0.00521,"close":15.39}
{"ticker":"OSIR","date":"2015-05-08","pret":0.03321,"close":16.4}
{"ticker":"OSIR","date":"2015-05-11","pret":0.03092,"close":17.22}
{"ticker":"OSIR","date":"2015-05-12","pret":0.05336,"close":17.52}
{"ticker":"OSIR","date":"2015-05-13","pret":0.00576,"close":17.77}
{"ticker":"OSIR","date":"2015-05-14","pret":0.02438,"close":17.47}
{"ticker":"OSIR","date":"2015-05-15","pret":-0.01923,"close":17.29}
{"ticker":"OSIR","date":"2015-05-18","pret":-0.01207,"close":17.78}
{"ticker":"OSIR","date":"2015-05-19","pret":0.0268,"close":18.23}
{"ticker":"OSIR","date":"2015-05-20","pret":0.02501,"close":18.5}
{"ticker":"OSIR","date":"2015-05-21","pret":0.00493,"close":18.36}
{"ticker":"OSIR","date":"2015-05-22","pret":0.00436,"close":18.2}
{"ticker":"OSIR","date":"2015-05-26","pret":-0.01038,"close":18.15}
{"ticker":"OSIR","date":"2015-05-27","pret":0.00493,"close":18.69}
{"ticker":"OSIR","date":"2015-05-28","pret":0.0227,"close":18.68}
{"ticker":"OSIR","date":"2015-05-29","pret":-0.0059,"close":18.6}
{"ticker":"OSIR","date":"2015-06-01","pret":0.00803,"close":18.51}
{"ticker":"OSIR","date":"2015-06-02","pret":-0.02048,"close":18.66}
{"ticker":"OSIR","date":"2015-06-03","pret":0.02048,"close":19.01}
{"ticker":"OSIR","date":"2015-06-04","pret":0.00479,"close":18.79}
{"ticker":"OSIR","date":"2015-06-05","pret":0.00477,"close":18.89}
{"ticker":"OSIR","date":"2015-06-08","pret":-0.00955,"close":18.53}
{"ticker":"OSIR","date":"2015-06-09","pret":-0.00267,"close":18.41}
{"ticker":"OSIR","date":"2015-06-10","pret":-0.01835,"close":18.35}
{"ticker":"OSIR","date":"2015-06-11","pret":0.00652,"close":18.68}
{"ticker":"OSIR","date":"2015-06-12","pret":0.01076,"close":18.65}
{"ticker":"OSIR","date":"2015-06-15","pret":-0.00268,"close":18.96}
{"ticker":"OSIR","date":"2015-06-16","pret":0.01914,"close":18.75}
{"ticker":"OSIR","date":"2015-06-17","pret":-0.00634,"close":19.44}
{"ticker":"OSIR","date":"2015-06-18","pret":0.03642,"close":20.4}
{"ticker":"OSIR","date":"2015-06-19","pret":0.04545,"close":19.98}
{"ticker":"OSIR","date":"2015-06-22","pret":-0.01873,"close":20.03}
{"ticker":"OSIR","date":"2015-06-23","pret":-0.00549,"close":19.99}
{"ticker":"OSIR","date":"2015-06-24","pret":0,"close":19.54}
{"ticker":"OSIR","date":"2015-06-25","pret":-0.01766,"close":19.49}
{"ticker":"OSIR","date":"2015-06-26","pret":-0.00204,"close":19.38}
{"ticker":"OSIR","date":"2015-06-29","pret":-0.01594,"close":18.78}
{"ticker":"OSIR","date":"2015-06-30","pret":-0.00312,"close":19.46}
{"ticker":"OSIR","date":"2015-07-01","pret":0.02516,"close":19.56}
{"ticker":"OSIR","date":"2015-07-02","pret":-0.00968,"close":19.27}
{"ticker":"OSIR","date":"2015-07-06","pret":-0.02594,"close":19.52}
{"ticker":"OSIR","date":"2015-07-07","pret":0.02542,"close":19.15}
{"ticker":"OSIR","date":"2015-07-08","pret":-0.03175,"close":18.75}
{"ticker":"OSIR","date":"2015-07-09","pret":0.00738,"close":18.66}
{"ticker":"OSIR","date":"2015-07-10","pret":-0.00105,"close":19.31}
{"ticker":"OSIR","date":"2015-07-13","pret":0.02696,"close":20.34}
{"ticker":"OSIR","date":"2015-07-14","pret":0.05086,"close":20.94}
{"ticker":"OSIR","date":"2015-07-15","pret":0.02212,"close":20.03}
{"ticker":"OSIR","date":"2015-07-16","pret":-0.0378,"close":22.64}
{"ticker":"OSIR","date":"2015-07-17","pret":0.11597,"close":22.32}
{"ticker":"OSIR","date":"2015-07-20","pret":-0.00883,"close":22.54}
{"ticker":"OSIR","date":"2015-07-21","pret":-0.00178,"close":21.91}
{"ticker":"OSIR","date":"2015-07-22","pret":-0.03666,"close":22.61}
{"ticker":"OSIR","date":"2015-07-23","pret":0.04639,"close":21.99}
{"ticker":"OSIR","date":"2015-07-24","pret":-0.03813,"close":21.72}
{"ticker":"OSIR","date":"2015-07-27","pret":-0.00229,"close":21.72}
{"ticker":"OSIR","date":"2015-07-28","pret":0.00412,"close":21.5}
{"ticker":"OSIR","date":"2015-07-29","pret":-0.02355,"close":20.9}
{"ticker":"OSIR","date":"2015-07-30","pret":-0.03036,"close":21.05}
{"ticker":"OSIR","date":"2015-07-31","pret":0.01861,"close":21.33}
{"ticker":"OSIR","date":"2015-08-03","pret":0.01268,"close":21.29}
{"ticker":"OSIR","date":"2015-08-04","pret":-0.0014,"close":20.85}
{"ticker":"OSIR","date":"2015-08-05","pret":-0.07422,"close":18.83}
{"ticker":"OSIR","date":"2015-08-06","pret":-0.05379,"close":18.3}
{"ticker":"OSIR","date":"2015-08-07","pret":-0.02802,"close":18.22}
{"ticker":"OSIR","date":"2015-08-10","pret":-0.00658,"close":18.23}
{"ticker":"OSIR","date":"2015-08-11","pret":-0.00275,"close":18.4}
{"ticker":"OSIR","date":"2015-08-12","pret":-0.00609,"close":18.47}
{"ticker":"OSIR","date":"2015-08-13","pret":0.02899,"close":17.88}
{"ticker":"OSIR","date":"2015-08-14","pret":-0.04127,"close":17.26}
{"ticker":"OSIR","date":"2015-08-17","pret":-0.03778,"close":17.47}
{"ticker":"OSIR","date":"2015-08-18","pret":0.00987,"close":17.39}
{"ticker":"OSIR","date":"2015-08-19","pret":-0.00405,"close":17.6}
{"ticker":"OSIR","date":"2015-08-20","pret":0.00981,"close":17.44}
{"ticker":"OSIR","date":"2015-08-21","pret":-0.02266,"close":17.61}
{"ticker":"OSIR","date":"2015-08-24","pret":-0.00885,"close":17.02}
{"ticker":"OSIR","date":"2015-08-25","pret":0.04463,"close":17.35}
{"ticker":"OSIR","date":"2015-08-26","pret":0.00734,"close":18.01}
{"ticker":"OSIR","date":"2015-08-27","pret":0.02006,"close":18.14}
{"ticker":"OSIR","date":"2015-08-28","pret":0.00769,"close":18.73}
{"ticker":"OSIR","date":"2015-08-31","pret":0.02219,"close":18}
{"ticker":"OSIR","date":"2015-09-01","pret":-0.05107,"close":17.63}
{"ticker":"OSIR","date":"2015-09-02","pret":0.0112,"close":18.45}
{"ticker":"OSIR","date":"2015-09-03","pret":0.02747,"close":18.17}
{"ticker":"OSIR","date":"2015-09-04","pret":-0.02803,"close":18.46}
{"ticker":"OSIR","date":"2015-09-08","pret":0.04948,"close":19.06}
{"ticker":"OSIR","date":"2015-09-09","pret":0.02204,"close":18.64}
{"ticker":"OSIR","date":"2015-09-10","pret":-0.03378,"close":18.8}
{"ticker":"OSIR","date":"2015-09-11","pret":-0.00161,"close":19.32}
{"ticker":"OSIR","date":"2015-09-14","pret":0.04314,"close":19.36}
{"ticker":"OSIR","date":"2015-09-15","pret":-0.00568,"close":19.54}
{"ticker":"OSIR","date":"2015-09-16","pret":0.01695,"close":19.35}
{"ticker":"OSIR","date":"2015-09-17","pret":-0.01488,"close":20.13}
{"ticker":"OSIR","date":"2015-09-18","pret":0.02652,"close":19.69}
{"ticker":"OSIR","date":"2015-09-21","pret":0.00902,"close":19.2}
{"ticker":"OSIR","date":"2015-09-22","pret":-0.05116,"close":18.94}
{"ticker":"OSIR","date":"2015-09-23","pret":-0.00263,"close":19.32}
{"ticker":"OSIR","date":"2015-09-24","pret":0.01255,"close":19.09}
{"ticker":"OSIR","date":"2015-09-25","pret":0.0057,"close":18.04}
{"ticker":"OSIR","date":"2015-09-28","pret":-0.07733,"close":17.43}
{"ticker":"OSIR","date":"2015-09-29","pret":-0.02889,"close":17.8}
{"ticker":"OSIR","date":"2015-09-30","pret":0.03501,"close":18.47}
{"ticker":"OSIR","date":"2015-10-01","pret":0.00609,"close":18.01}
{"ticker":"OSIR","date":"2015-10-02","pret":-0.024,"close":17.84}
{"ticker":"OSIR","date":"2015-10-05","pret":0.02124,"close":17.58}
{"ticker":"OSIR","date":"2015-10-06","pret":-0.04237,"close":16.56}
{"ticker":"OSIR","date":"2015-10-07","pret":-0.03583,"close":17.02}
{"ticker":"OSIR","date":"2015-10-08","pret":0.01896,"close":16.66}
{"ticker":"OSIR","date":"2015-10-09","pret":-0.02255,"close":16.97}
{"ticker":"OSIR","date":"2015-10-12","pret":0.01844,"close":16.95}
{"ticker":"OSIR","date":"2015-10-13","pret":-0.01305,"close":16.5}
{"ticker":"OSIR","date":"2015-10-14","pret":-0.01868,"close":16.18}
{"ticker":"OSIR","date":"2015-10-15","pret":-0.01904,"close":16.5}
{"ticker":"OSIR","date":"2015-10-16","pret":0.02691,"close":16.52}
{"ticker":"OSIR","date":"2015-10-19","pret":-0.0152,"close":16.73}
{"ticker":"OSIR","date":"2015-10-20","pret":0.0266,"close":16.48}
{"ticker":"OSIR","date":"2015-10-21","pret":-0.00719,"close":16.99}
{"ticker":"OSIR","date":"2015-10-22","pret":0.02493,"close":16.96}
{"ticker":"OSIR","date":"2015-10-23","pret":0.00643,"close":17.25}
{"ticker":"OSIR","date":"2015-10-26","pret":0.00639,"close":17.23}
{"ticker":"OSIR","date":"2015-10-27","pret":-0.00872,"close":17.51}
{"ticker":"OSIR","date":"2015-10-28","pret":0.02137,"close":18.29}
{"ticker":"OSIR","date":"2015-10-29","pret":0.04525,"close":16.43}
{"ticker":"OSIR","date":"2015-10-30","pret":-0.10469,"close":17.03}
{"ticker":"OSIR","date":"2015-11-02","pret":0.03808,"close":18.08}
{"ticker":"OSIR","date":"2015-11-03","pret":0.04898,"close":17.78}
{"ticker":"OSIR","date":"2015-11-04","pret":-0.00446,"close":18.34}
{"ticker":"OSIR","date":"2015-11-05","pret":0.01881,"close":18.25}
{"ticker":"OSIR","date":"2015-11-06","pret":-0.1008,"close":14.54}
{"ticker":"OSIR","date":"2015-11-09","pret":-0.10806,"close":14.68}
{"ticker":"OSIR","date":"2015-11-10","pret":-0.04206,"close":14.34}
{"ticker":"OSIR","date":"2015-11-11","pret":0.00981,"close":14.63}
{"ticker":"OSIR","date":"2015-11-12","pret":0.01797,"close":14.65}
{"ticker":"OSIR","date":"2015-11-13","pret":-0.00412,"close":14.31}
{"ticker":"OSIR","date":"2015-11-16","pret":-0.01874,"close":13.98}
{"ticker":"OSIR","date":"2015-11-17","pret":-0.36967,"close":10.97}
{"ticker":"OSIR","date":"2015-11-18","pret":0.10668,"close":10.54}
{"ticker":"OSIR","date":"2015-11-19","pret":-0.02679,"close":10.57}
{"ticker":"OSIR","date":"2015-11-20","pret":-0.00187,"close":10.73}
{"ticker":"OSIR","date":"2015-11-23","pret":0.01027,"close":10.2}
{"ticker":"OSIR","date":"2015-11-24","pret":-0.05242,"close":10.46}
{"ticker":"OSIR","date":"2015-11-25","pret":0.01457,"close":10.28}
{"ticker":"OSIR","date":"2015-11-26"}
{"ticker":"OSIR","date":"2015-11-27","pret":-0.01164,"close":10.38}
{"ticker":"OSIR","date":"2015-11-30","pret":0.02695,"close":10.26}
{"ticker":"OSIR","date":"2015-12-01","pret":-0.01242,"close":10.52}
{"ticker":"OSIR","date":"2015-12-02","pret":0.0048,"close":10.41}
{"ticker":"OSIR","date":"2015-12-03","pret":-0.01058,"close":10.01}
{"ticker":"OSIR","date":"2015-12-04","pret":-0.03344,"close":10.26}
{"ticker":"OSIR","date":"2015-12-07","pret":0.03053,"close":10.13}
{"ticker":"OSIR","date":"2015-12-08","pret":-0.02157,"close":10.11}
{"ticker":"OSIR","date":"2015-12-09","pret":0.00099,"close":10.03}
{"ticker":"OSIR","date":"2015-12-10","pret":-0.00696,"close":10.11}
{"ticker":"OSIR","date":"2015-12-11","pret":-0.005,"close":9.87}
{"ticker":"OSIR","date":"2015-12-14","pret":-0.0121,"close":9.93}
{"ticker":"OSIR","date":"2015-12-15","pret":0.0161,"close":10.02}
{"ticker":"OSIR","date":"2015-12-16","pret":0.00199,"close":10.1}
{"ticker":"OSIR","date":"2015-12-17"}
{"ticker":"OSIR","date":"2015-12-18","pret":-0.00399,"close":10.2}
{"ticker":"OSIR","date":"2015-12-21","pret":0.0315,"close":10.83}
{"ticker":"OSIR","date":"2015-12-22","pret":0.04824,"close":10.48}
{"ticker":"OSIR","date":"2015-12-23","pret":-0.02999,"close":10.44}
{"ticker":"OSIR","date":"2015-12-24","pret":-0.00381,"close":10.42}
{"ticker":"OSIR","date":"2015-12-28","pret":-0.01249,"close":10.39}
{"ticker":"OSIR","date":"2015-12-29","pret":0.01345,"close":10.5}
{"ticker":"OSIR","date":"2015-12-30","pret":0.00286,"close":10.42}
{"ticker":"OSIR","date":"2015-12-31","pret":-0.01534,"close":10.38}
{"ticker":"OSIR","date":"2016-01-04","pret":-0.00971,"close":10.03}
{"ticker":"OSIR","date":"2016-01-05","pret":0.00098,"close":10.42}
{"ticker":"OSIS","date":"2015-01-02","pret":-0.01033,"close":70.48}
{"ticker":"OSIS","date":"2015-01-05","pret":-0.01584,"close":69.35}
{"ticker":"OSIS","date":"2015-01-06","pret":-0.01104,"close":68.17}
{"ticker":"OSIS","date":"2015-01-07","pret":-0.0116,"close":69.1}
{"ticker":"OSIS","date":"2015-01-08","pret":0.01835,"close":71.65}
{"ticker":"OSIS","date":"2015-01-09","pret":0.02586,"close":71.32}
{"ticker":"OSIS","date":"2015-01-12","pret":-0.00658,"close":70.05}
{"ticker":"OSIS","date":"2015-01-13","pret":-0.00465,"close":70.06}
{"ticker":"OSIS","date":"2015-01-14","pret":-0.02082,"close":69.79}
{"ticker":"OSIS","date":"2015-01-15","pret":0.01018,"close":67.43}
{"ticker":"OSIS","date":"2015-01-16","pret":-0.04209,"close":69.09}
{"ticker":"OSIS","date":"2015-01-20","pret":0.03047,"close":70.25}
{"ticker":"OSIS","date":"2015-01-21","pret":0.01262,"close":68.9}
{"ticker":"OSIS","date":"2015-01-22","pret":-0.00844,"close":70.04}
{"ticker":"OSIS","date":"2015-01-23","pret":0.00986,"close":70.35}
{"ticker":"OSIS","date":"2015-01-26","pret":0.01005,"close":71.5}
{"ticker":"OSIS","date":"2015-01-27","pret":-0.00042,"close":71.62}
{"ticker":"OSIS","date":"2015-01-28","pret":0.01774,"close":70.2}
{"ticker":"OSIS","date":"2015-01-29","pret":-0.02424,"close":70.92}
{"ticker":"OSIS","date":"2015-01-30","pret":0.00509,"close":69.98}
{"ticker":"OSIS","date":"2015-02-02","pret":-0.0068,"close":69.88}
{"ticker":"OSIS","date":"2015-02-03","pret":-0.00185,"close":70}
{"ticker":"OSIS","date":"2015-02-04","pret":-0.00385,"close":69.74}
{"ticker":"OSIS","date":"2015-02-05","pret":0.00342,"close":71.22}
{"ticker":"OSIS","date":"2015-02-06","pret":0.0175,"close":70.63}
{"ticker":"OSIS","date":"2015-02-09","pret":-0.01239,"close":70.73}
{"ticker":"OSIS","date":"2015-02-10","pret":0.01211,"close":71.73}
{"ticker":"OSIS","date":"2015-02-11","pret":0.00489,"close":71.15}
{"ticker":"OSIS","date":"2015-02-12","pret":0.0007,"close":71.67}
{"ticker":"OSIS","date":"2015-02-13","pret":0.00278,"close":71.63}
{"ticker":"OSIS","date":"2015-02-17","pret":-0.00083,"close":71.78}
{"ticker":"OSIS","date":"2015-02-18","pret":-0.00711,"close":72.75}
{"ticker":"OSIS","date":"2015-02-19","pret":0.0132,"close":71.93}
{"ticker":"OSIS","date":"2015-02-20","pret":-0.00595,"close":72.5}
{"ticker":"OSIS","date":"2015-02-23","pret":0.00554,"close":71.98}
{"ticker":"OSIS","date":"2015-02-24","pret":-0.00749,"close":72.38}
{"ticker":"OSIS","date":"2015-02-25","pret":0.00914,"close":72.41}
{"ticker":"OSIS","date":"2015-02-26","pret":-0.00304,"close":72.88}
{"ticker":"OSIS","date":"2015-02-27","pret":0.00566,"close":72.47}
{"ticker":"OSIS","date":"2015-03-02","pret":-0.00138,"close":73.36}
{"ticker":"OSIS","date":"2015-03-03","pret":0.00481,"close":73.19}
{"ticker":"OSIS","date":"2015-03-04","pret":-0.00165,"close":73}
{"ticker":"OSIS","date":"2015-03-05","pret":0.00452,"close":73.17}
{"ticker":"OSIS","date":"2015-03-06","pret":-0.00727,"close":72.62}
{"ticker":"OSIS","date":"2015-03-09","pret":0.00234,"close":73.03}
{"ticker":"OSIS","date":"2015-03-10","pret":-0.00316,"close":73}
{"ticker":"OSIS","date":"2015-03-11","pret":0.00577,"close":72.84}
{"ticker":"OSIS","date":"2015-03-12","pret":0.00342,"close":73.12}
{"ticker":"OSIS","date":"2015-03-13","pret":-0.00219,"close":72.51}
{"ticker":"OSIS","date":"2015-03-16","pret":-0.00535,"close":73.02}
{"ticker":"OSIS","date":"2015-03-17","pret":0.00234,"close":73.25}
{"ticker":"OSIS","date":"2015-03-18","pret":0.0052,"close":73.59}
{"ticker":"OSIS","date":"2015-03-19","pret":0,"close":73.72}
{"ticker":"OSIS","date":"2015-03-20","pret":0.00816,"close":73.62}
{"ticker":"OSIS","date":"2015-03-23","pret":-0.00679,"close":73.52}
{"ticker":"OSIS","date":"2015-03-24","pret":-0.00123,"close":73.73}
{"ticker":"OSIS","date":"2015-03-25","pret":0.00748,"close":72.2}
{"ticker":"OSIS","date":"2015-03-26","pret":-0.02483,"close":73.24}
{"ticker":"OSIS","date":"2015-03-27","pret":0.01462,"close":73.8}
{"ticker":"OSIS","date":"2015-03-30","pret":0.01616,"close":74.87}
{"ticker":"OSIS","date":"2015-03-31","pret":0.00336,"close":74.26}
{"ticker":"OSIS","date":"2015-04-01","pret":-0.00673,"close":74.41}
{"ticker":"OSIS","date":"2015-04-02","pret":0.0031,"close":74.1}
{"ticker":"OSIS","date":"2015-04-06","pret":-0.00513,"close":74.13}
{"ticker":"OSIS","date":"2015-04-07","pret":0.00216,"close":73.9}
{"ticker":"OSIS","date":"2015-04-08","pret":0.00027,"close":74.97}
{"ticker":"OSIS","date":"2015-04-09","pret":0.00686,"close":74.33}
{"ticker":"OSIS","date":"2015-04-10","pret":-0.00498,"close":74.25}
{"ticker":"OSIS","date":"2015-04-13","pret":0.00215,"close":73.92}
{"ticker":"OSIS","date":"2015-04-14","pret":-0.0058,"close":74.53}
{"ticker":"OSIS","date":"2015-04-15","pret":0.01358,"close":76.3}
{"ticker":"OSIS","date":"2015-04-16","pret":0.01773,"close":76.32}
{"ticker":"OSIS","date":"2015-04-17","pret":-0.0075,"close":74.97}
{"ticker":"OSIS","date":"2015-04-20","pret":-0.0049,"close":75.23}
{"ticker":"OSIS","date":"2015-04-21","pret":0.00172,"close":75.5}
{"ticker":"OSIS","date":"2015-04-22","pret":0.00304,"close":75.76}
{"ticker":"OSIS","date":"2015-04-23","pret":-0.00265,"close":75.78}
{"ticker":"OSIS","date":"2015-04-24","pret":0.00634,"close":75.63}
{"ticker":"OSIS","date":"2015-04-27","pret":-0.0217,"close":69.73}
{"ticker":"OSIS","date":"2015-04-28","pret":-0.07008,"close":68.68}
{"ticker":"OSIS","date":"2015-04-29","pret":-0.0119,"close":68.38}
{"ticker":"OSIS","date":"2015-04-30","pret":-0.00601,"close":67.21}
{"ticker":"OSIS","date":"2015-05-01","pret":-0.01301,"close":67.19}
{"ticker":"OSIS","date":"2015-05-04","pret":0.00371,"close":67.77}
{"ticker":"OSIS","date":"2015-05-05","pret":-0.00059,"close":66.53}
{"ticker":"OSIS","date":"2015-05-06","pret":-0.00924,"close":67.26}
{"ticker":"OSIS","date":"2015-05-07","pret":0.00493,"close":67.59}
{"ticker":"OSIS","date":"2015-05-08","pret":0.0186,"close":68.4}
{"ticker":"OSIS","date":"2015-05-11","pret":-0.00205,"close":68.71}
{"ticker":"OSIS","date":"2015-05-12","pret":0.00745,"close":69.13}
{"ticker":"OSIS","date":"2015-05-13","pret":0.00218,"close":69.4}
{"ticker":"OSIS","date":"2015-05-14","pret":0.01441,"close":70.6}
{"ticker":"OSIS","date":"2015-05-15","pret":0.01082,"close":70.99}
{"ticker":"OSIS","date":"2015-05-18","pret":0.00297,"close":72.18}
{"ticker":"OSIS","date":"2015-05-19","pret":0.01541,"close":72.45}
{"ticker":"OSIS","date":"2015-05-20","pret":0.00762,"close":71.96}
{"ticker":"OSIS","date":"2015-05-21","pret":-0.0097,"close":71.73}
{"ticker":"OSIS","date":"2015-05-22","pret":-0.00237,"close":72.32}
{"ticker":"OSIS","date":"2015-05-26","pret":0.0046,"close":71.53}
{"ticker":"OSIS","date":"2015-05-27","pret":-0.00725,"close":72.59}
{"ticker":"OSIS","date":"2015-05-28","pret":0.01583,"close":72.62}
{"ticker":"OSIS","date":"2015-05-29","pret":-0.00345,"close":72.24}
{"ticker":"OSIS","date":"2015-06-01","pret":0.00235,"close":72.56}
{"ticker":"OSIS","date":"2015-06-02","pret":-0.00553,"close":72.69}
{"ticker":"OSIS","date":"2015-06-03","pret":0.01623,"close":73.97}
{"ticker":"OSIS","date":"2015-06-04","pret":0.00395,"close":72.37}
{"ticker":"OSIS","date":"2015-06-05","pret":-0.01797,"close":72.65}
{"ticker":"OSIS","date":"2015-06-08","pret":0.00069,"close":72.55}
{"ticker":"OSIS","date":"2015-06-09","pret":0.00193,"close":72.61}
{"ticker":"OSIS","date":"2015-06-10","pret":0.00756,"close":73.36}
{"ticker":"OSIS","date":"2015-06-11","pret":0.00274,"close":73.09}
{"ticker":"OSIS","date":"2015-06-12","pret":-0.00452,"close":73.01}
{"ticker":"OSIS","date":"2015-06-15","pret":-0.00744,"close":73.07}
{"ticker":"OSIS","date":"2015-06-16","pret":0.00949,"close":73.33}
{"ticker":"OSIS","date":"2015-06-17","pret":0.00859,"close":73.3}
{"ticker":"OSIS","date":"2015-06-18","pret":-0.00476,"close":74}
{"ticker":"OSIS","date":"2015-06-19","pret":0.01234,"close":73.68}
{"ticker":"OSIS","date":"2015-06-22","pret":-0.00378,"close":73.79}
{"ticker":"OSIS","date":"2015-06-23","pret":-0.00556,"close":74.18}
{"ticker":"OSIS","date":"2015-06-24","pret":0.00894,"close":73.65}
{"ticker":"OSIS","date":"2015-06-25","pret":-0.00595,"close":73.03}
{"ticker":"OSIS","date":"2015-06-26","pret":-0.00667,"close":73.04}
{"ticker":"OSIS","date":"2015-06-29","pret":-0.00754,"close":70.56}
{"ticker":"OSIS","date":"2015-06-30","pret":-0.02099,"close":70.79}
{"ticker":"OSIS","date":"2015-07-01","pret":0.00112,"close":71.17}
{"ticker":"OSIS","date":"2015-07-02","pret":-0.00295,"close":70.84}
{"ticker":"OSIS","date":"2015-07-06","pret":-0.00862,"close":71.07}
{"ticker":"OSIS","date":"2015-07-07","pret":0.01073,"close":70.6}
{"ticker":"OSIS","date":"2015-07-08","pret":-0.01614,"close":70.12}
{"ticker":"OSIS","date":"2015-07-09","pret":0.01121,"close":69.79}
{"ticker":"OSIS","date":"2015-07-10","pret":-0.01135,"close":71.42}
{"ticker":"OSIS","date":"2015-07-13","pret":0.02216,"close":71.75}
{"ticker":"OSIS","date":"2015-07-14","pret":0.00237,"close":71.75}
{"ticker":"OSIS","date":"2015-07-15","pret":-0.00028,"close":71.71}
{"ticker":"OSIS","date":"2015-07-16","pret":0.00486,"close":72}
{"ticker":"OSIS","date":"2015-07-17","pret":-0.0018,"close":71.76}
{"ticker":"OSIS","date":"2015-07-20","pret":0.00028,"close":71.51}
{"ticker":"OSIS","date":"2015-07-21","pret":-0.01201,"close":70.54}
{"ticker":"OSIS","date":"2015-07-22","pret":-0.01131,"close":70.28}
{"ticker":"OSIS","date":"2015-07-23","pret":-0.0027,"close":69.98}
{"ticker":"OSIS","date":"2015-07-24","pret":-0.00543,"close":68.67}
{"ticker":"OSIS","date":"2015-07-27","pret":-0.02144,"close":68.23}
{"ticker":"OSIS","date":"2015-07-28","pret":0.00453,"close":68.31}
{"ticker":"OSIS","date":"2015-07-29","pret":-0.00643,"close":69.08}
{"ticker":"OSIS","date":"2015-07-30","pret":0.00876,"close":69.79}
{"ticker":"OSIS","date":"2015-07-31","pret":0.01744,"close":70.18}
{"ticker":"OSIS","date":"2015-08-03","pret":0.00342,"close":69.37}
{"ticker":"OSIS","date":"2015-08-04","pret":-0.01319,"close":68.31}
{"ticker":"OSIS","date":"2015-08-05","pret":-0.0068,"close":68.72}
{"ticker":"OSIS","date":"2015-08-06","pret":-0.00306,"close":68.39}
{"ticker":"OSIS","date":"2015-08-07","pret":-0.00834,"close":67.35}
{"ticker":"OSIS","date":"2015-08-10","pret":-0.00811,"close":68.84}
{"ticker":"OSIS","date":"2015-08-11","pret":0.01324,"close":67.84}
{"ticker":"OSIS","date":"2015-08-12","pret":-0.0131,"close":68.98}
{"ticker":"OSIS","date":"2015-08-13","pret":0.0211,"close":69.34}
{"ticker":"OSIS","date":"2015-08-14","pret":0.00217,"close":70.26}
{"ticker":"OSIS","date":"2015-08-17","pret":0.01151,"close":70.95}
{"ticker":"OSIS","date":"2015-08-18","pret":0.01223,"close":70.59}
{"ticker":"OSIS","date":"2015-08-19","pret":-0.00894,"close":70.98}
{"ticker":"OSIS","date":"2015-08-20","pret":-0.01653,"close":71.69}
{"ticker":"OSIS","date":"2015-08-21","pret":0.01867,"close":71.12}
{"ticker":"OSIS","date":"2015-08-24","pret":-0.03312,"close":68.17}
{"ticker":"OSIS","date":"2015-08-25","pret":0.03027,"close":69.55}
{"ticker":"OSIS","date":"2015-08-26","pret":0.00881,"close":71.91}
{"ticker":"OSIS","date":"2015-08-27","pret":0.02002,"close":72.69}
{"ticker":"OSIS","date":"2015-08-28","pret":0.00263,"close":73.47}
{"ticker":"OSIS","date":"2015-08-31","pret":0.00922,"close":73.04}
{"ticker":"OSIS","date":"2015-09-01","pret":-0.01922,"close":72.26}
{"ticker":"OSIS","date":"2015-09-02","pret":0.01511,"close":73.5}
{"ticker":"OSIS","date":"2015-09-03","pret":0.01664,"close":73.54}
{"ticker":"OSIS","date":"2015-09-04","pret":-0.01747,"close":73.22}
{"ticker":"OSIS","date":"2015-09-08","pret":0.02057,"close":74.66}
{"ticker":"OSIS","date":"2015-09-09","pret":0.01086,"close":74.76}
{"ticker":"OSIS","date":"2015-09-10","pret":-0.00522,"close":74.87}
{"ticker":"OSIS","date":"2015-09-11","pret":-0.00201,"close":74.99}
{"ticker":"OSIS","date":"2015-09-14","pret":0.01109,"close":75.16}
{"ticker":"OSIS","date":"2015-09-15","pret":-0.00439,"close":76.05}
{"ticker":"OSIS","date":"2015-09-16","pret":0.02387,"close":77.53}
{"ticker":"OSIS","date":"2015-09-17","pret":0.01192,"close":77.88}
{"ticker":"OSIS","date":"2015-09-18","pret":-0.01244,"close":78.36}
{"ticker":"OSIS","date":"2015-09-21","pret":0.0279,"close":78.82}
{"ticker":"OSIS","date":"2015-09-22","pret":-0.00866,"close":78.04}
{"ticker":"OSIS","date":"2015-09-23","pret":-0.00487,"close":78.63}
{"ticker":"OSIS","date":"2015-09-24","pret":0.00781,"close":78.53}
{"ticker":"OSIS","date":"2015-09-25","pret":0.00395,"close":78.22}
{"ticker":"OSIS","date":"2015-09-28","pret":-0.00637,"close":77.29}
{"ticker":"OSIS","date":"2015-09-29","pret":-0.01118,"close":76}
{"ticker":"OSIS","date":"2015-09-30","pret":-0.00896,"close":76.96}
{"ticker":"OSIS","date":"2015-10-01","pret":0.00365,"close":76.42}
{"ticker":"OSIS","date":"2015-10-02","pret":-0.01242,"close":78.3}
{"ticker":"OSIS","date":"2015-10-05","pret":0.04138,"close":80.32}
{"ticker":"OSIS","date":"2015-10-06","pret":0.01504,"close":79.76}
{"ticker":"OSIS","date":"2015-10-07","pret":-0.00112,"close":82}
{"ticker":"OSIS","date":"2015-10-08","pret":0.02363,"close":82.58}
{"ticker":"OSIS","date":"2015-10-09","pret":-0.00073,"close":82.71}
{"ticker":"OSIS","date":"2015-10-12","pret":0.00776,"close":83.11}
{"ticker":"OSIS","date":"2015-10-13","pret":0.00072,"close":83.04}
{"ticker":"OSIS","date":"2015-10-14","pret":-0.00145,"close":82.54}
{"ticker":"OSIS","date":"2015-10-15","pret":-0.00109,"close":84.08}
{"ticker":"OSIS","date":"2015-10-16","pret":0.0213,"close":82.97}
{"ticker":"OSIS","date":"2015-10-19","pret":-0.023,"close":83.42}
{"ticker":"OSIS","date":"2015-10-20","pret":0.01444,"close":82.73}
{"ticker":"OSIS","date":"2015-10-21","pret":-0.00635,"close":82.11}
{"ticker":"OSIS","date":"2015-10-22","pret":-0.00567,"close":83.29}
{"ticker":"OSIS","date":"2015-10-23","pret":0.0175,"close":83.61}
{"ticker":"OSIS","date":"2015-10-26","pret":-0.00548,"close":83.49}
{"ticker":"OSIS","date":"2015-10-27","pret":-0.00263,"close":83.72}
{"ticker":"OSIS","date":"2015-10-28","pret":0.0068,"close":85.44}
{"ticker":"OSIS","date":"2015-10-29","pret":0.0038,"close":83.97}
{"ticker":"OSIS","date":"2015-10-30","pret":0.00614,"close":86.18}
{"ticker":"OSIS","date":"2015-11-02","pret":0.01705,"close":83.55}
{"ticker":"OSIS","date":"2015-11-03","pret":-0.03619,"close":84.7}
{"ticker":"OSIS","date":"2015-11-04","pret":0.0143,"close":84.98}
{"ticker":"OSIS","date":"2015-11-05","pret":0.0059,"close":84.56}
{"ticker":"OSIS","date":"2015-11-06","pret":-0.0091,"close":85.47}
{"ticker":"OSIS","date":"2015-11-09","pret":0.01215,"close":84.22}
{"ticker":"OSIS","date":"2015-11-10","pret":-0.01215,"close":84.11}
{"ticker":"OSIS","date":"2015-11-11","pret":-0.00012,"close":84.2}
{"ticker":"OSIS","date":"2015-11-12","pret":-0.00262,"close":82.97}
{"ticker":"OSIS","date":"2015-11-13","pret":-0.01766,"close":82.73}
{"ticker":"OSIS","date":"2015-11-16","pret":0.0058,"close":85.01}
{"ticker":"OSIS","date":"2015-11-17","pret":0.02721,"close":85.34}
{"ticker":"OSIS","date":"2015-11-18","pret":0.01339,"close":93.04}
{"ticker":"OSIS","date":"2015-11-19","pret":0.07023,"close":93.92}
{"ticker":"OSIS","date":"2015-11-20","pret":0.01318,"close":95.5}
{"ticker":"OSIS","date":"2015-11-23","pret":0.02158,"close":95.74}
{"ticker":"OSIS","date":"2015-11-24","pret":-0.00491,"close":94.52}
{"ticker":"OSIS","date":"2015-11-25","pret":-0.00767,"close":93.51}
{"ticker":"OSIS","date":"2015-11-26"}
{"ticker":"OSIS","date":"2015-11-27","pret":-0.01316,"close":93.85}
{"ticker":"OSIS","date":"2015-11-30","pret":-0.00086,"close":93.63}
{"ticker":"OSIS","date":"2015-12-01","pret":0.00107,"close":95.17}
{"ticker":"OSIS","date":"2015-12-02","pret":0.0201,"close":95.05}
{"ticker":"OSIS","date":"2015-12-03","pret":-0.00357,"close":93.11}
{"ticker":"OSIS","date":"2015-12-04","pret":-0.01931,"close":94.18}
{"ticker":"OSIS","date":"2015-12-07","pret":0.0063,"close":93.78}
{"ticker":"OSIS","date":"2015-12-08","pret":-0.01189,"close":93.09}
{"ticker":"OSIS","date":"2015-12-09","pret":-0.00389,"close":90.3}
{"ticker":"OSIS","date":"2015-12-10","pret":-0.02187,"close":91.31}
{"ticker":"OSIS","date":"2015-12-11","pret":-0.0041,"close":89.87}
{"ticker":"OSIS","date":"2015-12-14","pret":-0.00322,"close":91.01}
{"ticker":"OSIS","date":"2015-12-15","pret":0.01624,"close":91.53}
{"ticker":"OSIS","date":"2015-12-16","pret":0.00894,"close":91.67}
{"ticker":"OSIS","date":"2015-12-17"}
{"ticker":"OSIS","date":"2015-12-18","pret":-0.01731,"close":90.24}
{"ticker":"OSIS","date":"2015-12-21","pret":0.00485,"close":91.51}
{"ticker":"OSIS","date":"2015-12-22","pret":0.00865,"close":92.09}
{"ticker":"OSIS","date":"2015-12-23","pret":0.01063,"close":91.9}
{"ticker":"OSIS","date":"2015-12-24","pret":-0.01084,"close":91.79}
{"ticker":"OSIS","date":"2015-12-28","pret":-0.00065,"close":90.61}
{"ticker":"OSIS","date":"2015-12-29","pret":-0.00635,"close":90.85}
{"ticker":"OSIS","date":"2015-12-30","pret":-0.00617,"close":90.09}
{"ticker":"OSIS","date":"2015-12-31","pret":-0.00621,"close":88.66}
{"ticker":"OSIS","date":"2016-01-04","pret":-0.03093,"close":86.28}
{"ticker":"OSIS","date":"2016-01-05","pret":-0.0061,"close":87.47}
{"ticker":"OSK","date":"2015-01-02","pret":-0.00102,"close":48.31}
{"ticker":"OSK","date":"2015-01-05","pret":-0.02372,"close":46.83}
{"ticker":"OSK","date":"2015-01-06","pret":-0.02238,"close":45.65}
{"ticker":"OSK","date":"2015-01-07","pret":-0.0181,"close":46.16}
{"ticker":"OSK","date":"2015-01-08","pret":-0.01644,"close":43.8}
{"ticker":"OSK","date":"2015-01-09","pret":-0.03211,"close":43.01}
{"ticker":"OSK","date":"2015-01-12","pret":-0.01773,"close":42.68}
{"ticker":"OSK","date":"2015-01-13","pret":-0.00256,"close":42.1}
{"ticker":"OSK","date":"2015-01-14","pret":-0.03822,"close":40.62}
{"ticker":"OSK","date":"2015-01-15","pret":-0.0107,"close":39.23}
{"ticker":"OSK","date":"2015-01-16","pret":-0.05066,"close":39.49}
{"ticker":"OSK","date":"2015-01-20","pret":0.0181,"close":40.04}
{"ticker":"OSK","date":"2015-01-21","pret":0.0078,"close":40.21}
{"ticker":"OSK","date":"2015-01-22","pret":0.01616,"close":41.4}
{"ticker":"OSK","date":"2015-01-23","pret":0.01978,"close":41.42}
{"ticker":"OSK","date":"2015-01-26","pret":0.00386,"close":42.13}
{"ticker":"OSK","date":"2015-01-27","pret":0.02944,"close":44.57}
{"ticker":"OSK","date":"2015-01-28","pret":0.04996,"close":44.48}
{"ticker":"OSK","date":"2015-01-29","pret":-0.00916,"close":43.14}
{"ticker":"OSK","date":"2015-01-30","pret":-0.03776,"close":42.85}
{"ticker":"OSK","date":"2015-02-02","pret":0.00116,"close":43.49}
{"ticker":"OSK","date":"2015-02-03","pret":0.02575,"close":44.89}
{"ticker":"OSK","date":"2015-02-04","pret":0.01398,"close":44.6}
{"ticker":"OSK","date":"2015-02-05","pret":0.00358,"close":45.62}
{"ticker":"OSK","date":"2015-02-06","pret":0.01856,"close":46.34}
{"ticker":"OSK","date":"2015-02-09","pret":0.01024,"close":46.34}
{"ticker":"OSK","date":"2015-02-10","pret":0.00519,"close":45.87}
{"ticker":"OSK","date":"2015-02-11","pret":-0.01368,"close":45.85}
{"ticker":"OSK","date":"2015-02-12","pret":0.0113,"close":46.01}
{"ticker":"OSK","date":"2015-02-13","pret":-0.00346,"close":46.7}
{"ticker":"OSK","date":"2015-02-17","pret":0.00993,"close":46.77}
{"ticker":"OSK","date":"2015-02-18","pret":0.00043,"close":46.87}
{"ticker":"OSK","date":"2015-02-19","pret":-0.00129,"close":46.26}
{"ticker":"OSK","date":"2015-02-20","pret":-0.00604,"close":47.09}
{"ticker":"OSK","date":"2015-02-23","pret":0.01587,"close":47.56}
{"ticker":"OSK","date":"2015-02-24","pret":0.00805,"close":48.11}
{"ticker":"OSK","date":"2015-02-25","pret":0.01384,"close":48.88}
{"ticker":"OSK","date":"2015-02-26","pret":0.01652,"close":49.13}
{"ticker":"OSK","date":"2015-02-27","pret":0.00592,"close":48.79}
{"ticker":"OSK","date":"2015-03-02","pret":-0.06562,"close":47.19}
{"ticker":"OSK","date":"2015-03-03","pret":0.02787,"close":47.68}
{"ticker":"OSK","date":"2015-03-04","pret":0.00296,"close":47.25}
{"ticker":"OSK","date":"2015-03-05","pret":-0.00465,"close":47.44}
{"ticker":"OSK","date":"2015-03-06","pret":-0.00276,"close":46.8}
{"ticker":"OSK","date":"2015-03-09","pret":-0.00234,"close":46.99}
{"ticker":"OSK","date":"2015-03-10","pret":-0.00469,"close":46.7}
{"ticker":"OSK","date":"2015-03-11","pret":-0.00687,"close":47.1}
{"ticker":"OSK","date":"2015-03-12","pret":0.01962,"close":47.53}
{"ticker":"OSK","date":"2015-03-13","pret":-0.0019,"close":47.19}
{"ticker":"OSK","date":"2015-03-16","pret":0.00021,"close":47.47}
{"ticker":"OSK","date":"2015-03-17","pret":-0.00424,"close":47.76}
{"ticker":"OSK","date":"2015-03-18","pret":0.01077,"close":48.06}
{"ticker":"OSK","date":"2015-03-19","pret":0.00545,"close":47.54}
{"ticker":"OSK","date":"2015-03-20","pret":0.00063,"close":47.88}
{"ticker":"OSK","date":"2015-03-23","pret":0.00084,"close":48.31}
{"ticker":"OSK","date":"2015-03-24","pret":0.005,"close":47.68}
{"ticker":"OSK","date":"2015-03-25","pret":-0.01023,"close":47.08}
{"ticker":"OSK","date":"2015-03-26","pret":-0.01522,"close":47.31}
{"ticker":"OSK","date":"2015-03-27","pret":0.00764,"close":47.44}
{"ticker":"OSK","date":"2015-03-30","pret":0.00548,"close":48.73}
{"ticker":"OSK","date":"2015-03-31","pret":0.0206,"close":48.79}
{"ticker":"OSK","date":"2015-04-01","pret":0.00165,"close":48.34}
{"ticker":"OSK","date":"2015-04-02","pret":-0.00722,"close":47.87}
{"ticker":"OSK","date":"2015-04-06","pret":-0.01292,"close":48.86}
{"ticker":"OSK","date":"2015-04-07","pret":0.0222,"close":48.58}
{"ticker":"OSK","date":"2015-04-08","pret":-0.00247,"close":48.48}
{"ticker":"OSK","date":"2015-04-09","pret":-0.00619,"close":48.66}
{"ticker":"OSK","date":"2015-04-10","pret":0.00062,"close":49.14}
{"ticker":"OSK","date":"2015-04-13","pret":0.01417,"close":48.5}
{"ticker":"OSK","date":"2015-04-14","pret":-0.01231,"close":48.43}
{"ticker":"OSK","date":"2015-04-15","pret":0.00576,"close":49.77}
{"ticker":"OSK","date":"2015-04-16","pret":0.01991,"close":49.2}
{"ticker":"OSK","date":"2015-04-17","pret":-0.0148,"close":48.72}
{"ticker":"OSK","date":"2015-04-20","pret":0.00102,"close":48.54}
{"ticker":"OSK","date":"2015-04-21","pret":-0.00532,"close":48.13}
{"ticker":"OSK","date":"2015-04-22","pret":-0.01884,"close":47.58}
{"ticker":"OSK","date":"2015-04-23","pret":-0.01008,"close":47.8}
{"ticker":"OSK","date":"2015-04-24","pret":0.00904,"close":47.92}
{"ticker":"OSK","date":"2015-04-27","pret":0.00418,"close":48.69}
{"ticker":"OSK","date":"2015-04-28","pret":0.02123,"close":51.52}
{"ticker":"OSK","date":"2015-04-29","pret":0.04915,"close":54.26}
{"ticker":"OSK","date":"2015-04-30","pret":0.0422,"close":53.84}
{"ticker":"OSK","date":"2015-05-01","pret":0.00316,"close":54.81}
{"ticker":"OSK","date":"2015-05-04","pret":0.02039,"close":53.89}
{"ticker":"OSK","date":"2015-05-05","pret":-0.0228,"close":52.78}
{"ticker":"OSK","date":"2015-05-06","pret":-0.0165,"close":52.84}
{"ticker":"OSK","date":"2015-05-07","pret":-0.0036,"close":52.54}
{"ticker":"OSK","date":"2015-05-08","pret":0.00152,"close":52.69}
{"ticker":"OSK","date":"2015-05-11","pret":-0.00133,"close":52.89}
{"ticker":"OSK","date":"2015-05-12","pret":0.00038,"close":52.74}
{"ticker":"OSK","date":"2015-05-13","pret":0.0053,"close":53.58}
{"ticker":"OSK","date":"2015-05-14","pret":0.01312,"close":54.9}
{"ticker":"OSK","date":"2015-05-15","pret":0.01387,"close":54.02}
{"ticker":"OSK","date":"2015-05-18","pret":-0.00922,"close":54.75}
{"ticker":"OSK","date":"2015-05-19","pret":0.01545,"close":54.21}
{"ticker":"OSK","date":"2015-05-20","pret":-0.01434,"close":54.73}
{"ticker":"OSK","date":"2015-05-21","pret":0.01123,"close":54.64}
{"ticker":"OSK","date":"2015-05-22","pret":0.00018,"close":54.82}
{"ticker":"OSK","date":"2015-05-26","pret":-0.00385,"close":53.87}
{"ticker":"OSK","date":"2015-05-27","pret":-0.01239,"close":53.78}
{"ticker":"OSK","date":"2015-05-28","pret":-0.00935,"close":51.53}
{"ticker":"OSK","date":"2015-05-29","pret":-0.03419,"close":50.16}
{"ticker":"OSK","date":"2015-06-01","pret":-0.02042,"close":50.27}
{"ticker":"OSK","date":"2015-06-02","pret":-0.00617,"close":50.96}
{"ticker":"OSK","date":"2015-06-03","pret":0.018,"close":51.2}
{"ticker":"OSK","date":"2015-06-04","pret":-0.00039,"close":50.16}
{"ticker":"OSK","date":"2015-06-05","pret":-0.01541,"close":50.79}
{"ticker":"OSK","date":"2015-06-08","pret":0.00853,"close":50.65}
{"ticker":"OSK","date":"2015-06-09","pret":0.00296,"close":50.83}
{"ticker":"OSK","date":"2015-06-10","pret":0.00687,"close":51.82}
{"ticker":"OSK","date":"2015-06-11","pret":0.01301,"close":52.02}
{"ticker":"OSK","date":"2015-06-12","pret":-0.00116,"close":51.83}
{"ticker":"OSK","date":"2015-06-15","pret":-0.00659,"close":50.3}
{"ticker":"OSK","date":"2015-06-16","pret":-0.10208,"close":46.71}
{"ticker":"OSK","date":"2015-06-17","pret":0.00258,"close":46.27}
{"ticker":"OSK","date":"2015-06-18","pret":-0.00495,"close":45.81}
{"ticker":"OSK","date":"2015-06-19","pret":-0.00911,"close":45.7}
{"ticker":"OSK","date":"2015-06-22","pret":0.00478,"close":46.1}
{"ticker":"OSK","date":"2015-06-23","pret":0.00022,"close":45.74}
{"ticker":"OSK","date":"2015-06-24","pret":-0.01156,"close":45.45}
{"ticker":"OSK","date":"2015-06-25","pret":-0.00484,"close":44.33}
{"ticker":"OSK","date":"2015-06-26","pret":-0.01891,"close":44.22}
{"ticker":"OSK","date":"2015-06-29","pret":-0.01653,"close":42.87}
{"ticker":"OSK","date":"2015-06-30","pret":-0.01079,"close":42.38}
{"ticker":"OSK","date":"2015-07-01","pret":-0.01934,"close":41.28}
{"ticker":"OSK","date":"2015-07-02","pret":-0.02598,"close":41.67}
{"ticker":"OSK","date":"2015-07-06","pret":-0.00193,"close":41.34}
{"ticker":"OSK","date":"2015-07-07","pret":0.00024,"close":40.86}
{"ticker":"OSK","date":"2015-07-08","pret":-0.02251,"close":40.11}
{"ticker":"OSK","date":"2015-07-09","pret":0.00838,"close":39.85}
{"ticker":"OSK","date":"2015-07-10","pret":-0.01284,"close":40}
{"ticker":"OSK","date":"2015-07-13","pret":-0.0005,"close":41.69}
{"ticker":"OSK","date":"2015-07-14","pret":0.02988,"close":41.75}
{"ticker":"OSK","date":"2015-07-15","pret":0.00554,"close":40.98}
{"ticker":"OSK","date":"2015-07-16","pret":-0.00698,"close":41.15}
{"ticker":"OSK","date":"2015-07-17","pret":-0.00557,"close":40.8}
{"ticker":"OSK","date":"2015-07-20","pret":-0.01026,"close":40.69}
{"ticker":"OSK","date":"2015-07-21","pret":0.00172,"close":40.16}
{"ticker":"OSK","date":"2015-07-22","pret":-0.02005,"close":39.49}
{"ticker":"OSK","date":"2015-07-23","pret":-0.01461,"close":38.86}
{"ticker":"OSK","date":"2015-07-24","pret":-0.01766,"close":38.04}
{"ticker":"OSK","date":"2015-07-27","pret":-0.03763,"close":37.15}
{"ticker":"OSK","date":"2015-07-28","pret":0.00535,"close":38.56}
{"ticker":"OSK","date":"2015-07-29","pret":0.02892,"close":39.05}
{"ticker":"OSK","date":"2015-07-30","pret":-0.1103,"close":36.05}
{"ticker":"OSK","date":"2015-07-31","pret":0.05379,"close":36.54}
{"ticker":"OSK","date":"2015-08-03","pret":-0.0022,"close":36}
{"ticker":"OSK","date":"2015-08-04","pret":-0.01356,"close":35.74}
{"ticker":"OSK","date":"2015-08-05","pret":0.0086,"close":36.09}
{"ticker":"OSK","date":"2015-08-06","pret":-0.00498,"close":36.75}
{"ticker":"OSK","date":"2015-08-07","pret":0.01761,"close":36.96}
{"ticker":"OSK","date":"2015-08-10","pret":0.01623,"close":38.4}
{"ticker":"OSK","date":"2015-08-11","pret":0.02098,"close":38.6}
{"ticker":"OSK","date":"2015-08-12","pret":0.00733,"close":39.57}
{"ticker":"OSK","date":"2015-08-13","pret":0.02193,"close":38.47}
{"ticker":"OSK","date":"2015-08-14","pret":-0.01362,"close":38.97}
{"ticker":"OSK","date":"2015-08-17","pret":0.0049,"close":39.43}
{"ticker":"OSK","date":"2015-08-18","pret":0.00667,"close":39.46}
{"ticker":"OSK","date":"2015-08-19","pret":0.02225,"close":40.04}
{"ticker":"OSK","date":"2015-08-20","pret":-0.00627,"close":39.08}
{"ticker":"OSK","date":"2015-08-21","pret":-0.01854,"close":37.75}
{"ticker":"OSK","date":"2015-08-24","pret":-0.16731,"close":37.94}
{"ticker":"OSK","date":"2015-08-25","pret":0.1714,"close":38.52}
{"ticker":"OSK","date":"2015-08-26","pret":0.09259,"close":41.11}
{"ticker":"OSK","date":"2015-08-27","pret":-0.03843,"close":41.51}
{"ticker":"OSK","date":"2015-08-28","pret":0.00048,"close":42.05}
{"ticker":"OSK","date":"2015-08-31","pret":0.01511,"close":42.05}
{"ticker":"OSK","date":"2015-09-01","pret":0.00712,"close":40.79}
{"ticker":"OSK","date":"2015-09-02","pret":-0.02708,"close":40.86}
{"ticker":"OSK","date":"2015-09-03","pret":-0.00414,"close":40.41}
{"ticker":"OSK","date":"2015-09-04","pret":-0.02619,"close":39.6}
{"ticker":"OSK","date":"2015-09-08","pret":0.00848,"close":40.76}
{"ticker":"OSK","date":"2015-09-09","pret":0.01601,"close":39.82}
{"ticker":"OSK","date":"2015-09-10","pret":-0.02624,"close":39.57}
{"ticker":"OSK","date":"2015-09-11","pret":-0.01313,"close":39.27}
{"ticker":"OSK","date":"2015-09-14","pret":-0.00204,"close":39.01}
{"ticker":"OSK","date":"2015-09-15","pret":-0.00639,"close":39.58}
{"ticker":"OSK","date":"2015-09-16","pret":0.02004,"close":40.86}
{"ticker":"OSK","date":"2015-09-17","pret":0.02014,"close":39.7}
{"ticker":"OSK","date":"2015-09-18","pret":-0.04096,"close":38.05}
{"ticker":"OSK","date":"2015-09-21","pret":-0.02178,"close":37.78}
{"ticker":"OSK","date":"2015-09-22","pret":-0.03169,"close":36.79}
{"ticker":"OSK","date":"2015-09-23","pret":-0.0019,"close":35.91}
{"ticker":"OSK","date":"2015-09-24","pret":-0.04321,"close":36.2}
{"ticker":"OSK","date":"2015-09-25","pret":0.03039,"close":36.14}
{"ticker":"OSK","date":"2015-09-28","pret":-0.02025,"close":35.23}
{"ticker":"OSK","date":"2015-09-29","pret":-0.01127,"close":35.68}
{"ticker":"OSK","date":"2015-09-30","pret":0.02075,"close":36.33}
{"ticker":"OSK","date":"2015-10-01","pret":0.00719,"close":35.85}
{"ticker":"OSK","date":"2015-10-02","pret":-0.02568,"close":36.63}
{"ticker":"OSK","date":"2015-10-05","pret":0.04235,"close":39.03}
{"ticker":"OSK","date":"2015-10-06","pret":0.05791,"close":39.88}
{"ticker":"OSK","date":"2015-10-07","pret":0.02998,"close":40.5}
{"ticker":"OSK","date":"2015-10-08","pret":0.00074,"close":41.51}
{"ticker":"OSK","date":"2015-10-09","pret":0.03963,"close":41.39}
{"ticker":"OSK","date":"2015-10-12","pret":-0.00958,"close":41.02}
{"ticker":"OSK","date":"2015-10-13","pret":-0.02214,"close":40.56}
{"ticker":"OSK","date":"2015-10-14","pret":-0.00098,"close":40.35}
{"ticker":"OSK","date":"2015-10-15","pret":-0.00916,"close":39.68}
{"ticker":"OSK","date":"2015-10-16","pret":-0.01427,"close":38.93}
{"ticker":"OSK","date":"2015-10-19","pret":-0.03176,"close":38.81}
{"ticker":"OSK","date":"2015-10-20","pret":0.00493,"close":38.6}
{"ticker":"OSK","date":"2015-10-21","pret":0.01389,"close":38.29}
{"ticker":"OSK","date":"2015-10-22","pret":-0.02012,"close":38.57}
{"ticker":"OSK","date":"2015-10-23","pret":0.01706,"close":40.96}
{"ticker":"OSK","date":"2015-10-26","pret":0.04924,"close":41.78}
{"ticker":"OSK","date":"2015-10-27","pret":-0.00122,"close":40.93}
{"ticker":"OSK","date":"2015-10-28","pret":0.00827,"close":42.8}
{"ticker":"OSK","date":"2015-10-29","pret":-0.05757,"close":38.68}
{"ticker":"OSK","date":"2015-10-30","pret":-0.00695,"close":41.09}
{"ticker":"OSK","date":"2015-11-02","pret":0.05601,"close":41.83}
{"ticker":"OSK","date":"2015-11-03","pret":0.01935,"close":41.49}
{"ticker":"OSK","date":"2015-11-04","pret":-0.00216,"close":41.99}
{"ticker":"OSK","date":"2015-11-05","pret":0.00718,"close":42.01}
{"ticker":"OSK","date":"2015-11-06","pret":-0.00215,"close":42.28}
{"ticker":"OSK","date":"2015-11-09","pret":0.00785,"close":41.5}
{"ticker":"OSK","date":"2015-11-10","pret":-0.02326,"close":41.98}
{"ticker":"OSK","date":"2015-11-11","pret":0.0235,"close":41.91}
{"ticker":"OSK","date":"2015-11-12","pret":-0.02714,"close":41.52}
{"ticker":"OSK","date":"2015-11-13","pret":0.00993,"close":40.96}
{"ticker":"OSK","date":"2015-11-16","pret":-0.01702,"close":42.13}
{"ticker":"OSK","date":"2015-11-17","pret":0.03399,"close":41.86}
{"ticker":"OSK","date":"2015-11-18","pret":0.00024,"close":42.67}
{"ticker":"OSK","date":"2015-11-19","pret":0.00779,"close":42.59}
{"ticker":"OSK","date":"2015-11-20","pret":0.0075,"close":43.27}
{"ticker":"OSK","date":"2015-11-23","pret":0.0139,"close":42.87}
{"ticker":"OSK","date":"2015-11-24","pret":-0.01204,"close":43.83}
{"ticker":"OSK","date":"2015-11-25","pret":0.01961,"close":43.05}
{"ticker":"OSK","date":"2015-11-26"}
{"ticker":"OSK","date":"2015-11-27","pret":-0.01357,"close":43.3}
{"ticker":"OSK","date":"2015-11-30","pret":0.00439,"close":43.86}
{"ticker":"OSK","date":"2015-12-01","pret":0.01055,"close":43.61}
{"ticker":"OSK","date":"2015-12-02","pret":-0.00756,"close":43.11}
{"ticker":"OSK","date":"2015-12-03","pret":-0.00576,"close":41.97}
{"ticker":"OSK","date":"2015-12-04","pret":-0.03362,"close":42.23}
{"ticker":"OSK","date":"2015-12-07","pret":0.00024,"close":41.7}
{"ticker":"OSK","date":"2015-12-08","pret":-0.01882,"close":40.64}
{"ticker":"OSK","date":"2015-12-09","pret":-0.01373,"close":40.7}
{"ticker":"OSK","date":"2015-12-10","pret":0.00468,"close":40.2}
{"ticker":"OSK","date":"2015-12-11","pret":-0.02564,"close":38.96}
{"ticker":"OSK","date":"2015-12-14","pret":-0.01678,"close":39.27}
{"ticker":"OSK","date":"2015-12-15","pret":0.01249,"close":39.61}
{"ticker":"OSK","date":"2015-12-16","pret":0.00807,"close":40.36}
{"ticker":"OSK","date":"2015-12-17"}
{"ticker":"OSK","date":"2015-12-18","pret":-0.03788,"close":37.33}
{"ticker":"OSK","date":"2015-12-21","pret":-0.01631,"close":37.7}
{"ticker":"OSK","date":"2015-12-22","pret":0.00212,"close":39.17}
{"ticker":"OSK","date":"2015-12-23","pret":0.04729,"close":39.94}
{"ticker":"OSK","date":"2015-12-24","pret":0.00478,"close":39.86}
{"ticker":"OSK","date":"2015-12-28","pret":-0.00453,"close":38.95}
{"ticker":"OSK","date":"2015-12-29","pret":-0.00938,"close":39.84}
{"ticker":"OSK","date":"2015-12-30","pret":0.00635,"close":39.26}
{"ticker":"OSK","date":"2015-12-31","pret":-0.00788,"close":39.04}
{"ticker":"OSK","date":"2016-01-04","pret":-0.02375,"close":38.98}
{"ticker":"OSK","date":"2016-01-05","pret":0.01555,"close":37.58}
{"ticker":"OSTK","date":"2015-01-02","pret":0.02993,"close":23.56}
{"ticker":"OSTK","date":"2015-01-05","pret":-0.04053,"close":23.61}
{"ticker":"OSTK","date":"2015-01-06","pret":0.00638,"close":23.07}
{"ticker":"OSTK","date":"2015-01-07","pret":-0.0158,"close":23.44}
{"ticker":"OSTK","date":"2015-01-08","pret":0.01707,"close":23.56}
{"ticker":"OSTK","date":"2015-01-09","pret":-0.00552,"close":23.46}
{"ticker":"OSTK","date":"2015-01-12","pret":0.00085,"close":23.81}
{"ticker":"OSTK","date":"2015-01-13","pret":0.02062,"close":23.54}
{"ticker":"OSTK","date":"2015-01-14","pret":-0.0408,"close":23.53}
{"ticker":"OSTK","date":"2015-01-15","pret":0.01806,"close":22.52}
{"ticker":"OSTK","date":"2015-01-16","pret":-0.04488,"close":22.95}
{"ticker":"OSTK","date":"2015-01-20","pret":0.02204,"close":22.37}
{"ticker":"OSTK","date":"2015-01-21","pret":-0.02695,"close":21.62}
{"ticker":"OSTK","date":"2015-01-22","pret":-0.02954,"close":22.35}
{"ticker":"OSTK","date":"2015-01-23","pret":0.02954,"close":22.54}
{"ticker":"OSTK","date":"2015-01-26","pret":0.01202,"close":23.18}
{"ticker":"OSTK","date":"2015-01-27","pret":0.01406,"close":22.79}
{"ticker":"OSTK","date":"2015-01-28","pret":-0.00393,"close":22.9}
{"ticker":"OSTK","date":"2015-01-29","pret":-0.11992,"close":23.32}
{"ticker":"OSTK","date":"2015-01-30","pret":0.12821,"close":22.38}
{"ticker":"OSTK","date":"2015-02-02","pret":-0.02954,"close":22.8}
{"ticker":"OSTK","date":"2015-02-03","pret":0.02606,"close":23}
{"ticker":"OSTK","date":"2015-02-04","pret":-0.00306,"close":23.23}
{"ticker":"OSTK","date":"2015-02-05","pret":0.01605,"close":22.8}
{"ticker":"OSTK","date":"2015-02-06","pret":-0.02175,"close":23.12}
{"ticker":"OSTK","date":"2015-02-09","pret":0.00832,"close":22.61}
{"ticker":"OSTK","date":"2015-02-10","pret":-0.00262,"close":22.62}
{"ticker":"OSTK","date":"2015-02-11","pret":-0.01631,"close":22.91}
{"ticker":"OSTK","date":"2015-02-12","pret":0.02241,"close":22.58}
{"ticker":"OSTK","date":"2015-02-13","pret":-0.01665,"close":22.45}
{"ticker":"OSTK","date":"2015-02-17","pret":-0.00354,"close":22.92}
{"ticker":"OSTK","date":"2015-02-18","pret":0.01628,"close":21.88}
{"ticker":"OSTK","date":"2015-02-19","pret":-0.04461,"close":21.71}
{"ticker":"OSTK","date":"2015-02-20","pret":-0.01424,"close":21.33}
{"ticker":"OSTK","date":"2015-02-23","pret":-0.01398,"close":22.9}
{"ticker":"OSTK","date":"2015-02-24","pret":0.07762,"close":22.57}
{"ticker":"OSTK","date":"2015-02-25","pret":-0.02195,"close":23.13}
{"ticker":"OSTK","date":"2015-02-26","pret":0.02801,"close":23.39}
{"ticker":"OSTK","date":"2015-02-27","pret":0.00688,"close":22.72}
{"ticker":"OSTK","date":"2015-03-02","pret":-0.02738,"close":23.86}
{"ticker":"OSTK","date":"2015-03-03","pret":0.04564,"close":22.85}
{"ticker":"OSTK","date":"2015-03-04","pret":-0.05005,"close":22.79}
{"ticker":"OSTK","date":"2015-03-05","pret":0.011,"close":23.08}
{"ticker":"OSTK","date":"2015-03-06","pret":0.00393,"close":23.15}
{"ticker":"OSTK","date":"2015-03-09","pret":0.01256,"close":23.6}
{"ticker":"OSTK","date":"2015-03-10","pret":0.0043,"close":23.62}
{"ticker":"OSTK","date":"2015-03-11","pret":0.00981,"close":23.65}
{"ticker":"OSTK","date":"2015-03-12","pret":0.00845,"close":24.13}
{"ticker":"OSTK","date":"2015-03-13","pret":0.01338,"close":23.68}
{"ticker":"OSTK","date":"2015-03-16","pret":-0.00834,"close":24.18}
{"ticker":"OSTK","date":"2015-03-17","pret":0.00543,"close":23.95}
{"ticker":"OSTK","date":"2015-03-18","pret":-0.00669,"close":23.41}
{"ticker":"OSTK","date":"2015-03-19","pret":-0.02247,"close":23.66}
{"ticker":"OSTK","date":"2015-03-20","pret":0.01869,"close":23.38}
{"ticker":"OSTK","date":"2015-03-23","pret":-0.0217,"close":23.32}
{"ticker":"OSTK","date":"2015-03-24","pret":-0.00086,"close":23.66}
{"ticker":"OSTK","date":"2015-03-25","pret":0.01876,"close":23.19}
{"ticker":"OSTK","date":"2015-03-26","pret":-0.02611,"close":23.1}
{"ticker":"OSTK","date":"2015-03-27","pret":0.00217,"close":23.94}
{"ticker":"OSTK","date":"2015-03-30","pret":0.03737,"close":24.04}
{"ticker":"OSTK","date":"2015-03-31","pret":-0.00167,"close":24.22}
{"ticker":"OSTK","date":"2015-04-01","pret":0.00832,"close":24.06}
{"ticker":"OSTK","date":"2015-04-02","pret":-0.00623,"close":24.19}
{"ticker":"OSTK","date":"2015-04-06","pret":0.00125,"close":23.67}
{"ticker":"OSTK","date":"2015-04-07","pret":-0.01467,"close":24.74}
{"ticker":"OSTK","date":"2015-04-08","pret":0.04379,"close":25.05}
{"ticker":"OSTK","date":"2015-04-09","pret":0.01045,"close":25.16}
{"ticker":"OSTK","date":"2015-04-10","pret":0.0139,"close":24.77}
{"ticker":"OSTK","date":"2015-04-13","pret":-0.02355,"close":24.67}
{"ticker":"OSTK","date":"2015-04-14","pret":-0.0073,"close":24.73}
{"ticker":"OSTK","date":"2015-04-15","pret":0.0077,"close":24.94}
{"ticker":"OSTK","date":"2015-04-16","pret":0.00724,"close":24.5}
{"ticker":"OSTK","date":"2015-04-17","pret":-0.0264,"close":24.15}
{"ticker":"OSTK","date":"2015-04-20","pret":0.00329,"close":24.51}
{"ticker":"OSTK","date":"2015-04-21","pret":0.00939,"close":24.69}
{"ticker":"OSTK","date":"2015-04-22","pret":0.00081,"close":24.11}
{"ticker":"OSTK","date":"2015-04-23","pret":-0.01555,"close":25.18}
{"ticker":"OSTK","date":"2015-04-24","pret":0.04397,"close":25.79}
{"ticker":"OSTK","date":"2015-04-27","pret":0.0176,"close":25.07}
{"ticker":"OSTK","date":"2015-04-28","pret":-0.07193,"close":22.51}
{"ticker":"OSTK","date":"2015-04-29","pret":-0.07347,"close":21.86}
{"ticker":"OSTK","date":"2015-04-30","pret":-0.02497,"close":21.47}
{"ticker":"OSTK","date":"2015-05-01","pret":-0.01156,"close":21.34}
{"ticker":"OSTK","date":"2015-05-04","pret":-0.00513,"close":20.88}
{"ticker":"OSTK","date":"2015-05-05","pret":-0.02365,"close":20.68}
{"ticker":"OSTK","date":"2015-05-06","pret":-0.00914,"close":21.61}
{"ticker":"OSTK","date":"2015-05-07","pret":0.04024,"close":21.75}
{"ticker":"OSTK","date":"2015-05-08","pret":0.01839,"close":21.9}
{"ticker":"OSTK","date":"2015-05-11","pret":0.00273,"close":22.13}
{"ticker":"OSTK","date":"2015-05-12","pret":0.00318,"close":22.17}
{"ticker":"OSTK","date":"2015-05-13","pret":0.00316,"close":21.98}
{"ticker":"OSTK","date":"2015-05-14","pret":-0.00589,"close":21.71}
{"ticker":"OSTK","date":"2015-05-15","pret":-0.0128,"close":22.37}
{"ticker":"OSTK","date":"2015-05-18","pret":0.02767,"close":22.84}
{"ticker":"OSTK","date":"2015-05-19","pret":0.01598,"close":22.26}
{"ticker":"OSTK","date":"2015-05-20","pret":-0.01643,"close":22.18}
{"ticker":"OSTK","date":"2015-05-21","pret":-0.0108,"close":21.87}
{"ticker":"OSTK","date":"2015-05-22","pret":-0.01046,"close":21.6}
{"ticker":"OSTK","date":"2015-05-26","pret":-0.0166,"close":21.51}
{"ticker":"OSTK","date":"2015-05-27","pret":0.00371,"close":21.82}
{"ticker":"OSTK","date":"2015-05-28","pret":0.00784,"close":21.71}
{"ticker":"OSTK","date":"2015-05-29","pret":-0.00276,"close":21.63}
{"ticker":"OSTK","date":"2015-06-01","pret":0.00184,"close":21.61}
{"ticker":"OSTK","date":"2015-06-02","pret":-0.01296,"close":21.91}
{"ticker":"OSTK","date":"2015-06-03","pret":0.0244,"close":22.15}
{"ticker":"OSTK","date":"2015-06-04","pret":-0.00091,"close":21.68}
{"ticker":"OSTK","date":"2015-06-05","pret":-0.01283,"close":21.99}
{"ticker":"OSTK","date":"2015-06-08","pret":0.01601,"close":22.57}
{"ticker":"OSTK","date":"2015-06-09","pret":0.0211,"close":22.02}
{"ticker":"OSTK","date":"2015-06-10","pret":-0.01522,"close":22.2}
{"ticker":"OSTK","date":"2015-06-11","pret":0.00495,"close":21.95}
{"ticker":"OSTK","date":"2015-06-12","pret":-0.01766,"close":21.72}
{"ticker":"OSTK","date":"2015-06-15","pret":-0.01334,"close":21.4}
{"ticker":"OSTK","date":"2015-06-16","pret":-0.01258,"close":21.14}
{"ticker":"OSTK","date":"2015-06-17","pret":-0.00942,"close":20.74}
{"ticker":"OSTK","date":"2015-06-18","pret":-0.01526,"close":21.05}
{"ticker":"OSTK","date":"2015-06-19","pret":0.01479,"close":21.35}
{"ticker":"OSTK","date":"2015-06-22","pret":0.01876,"close":21.5}
{"ticker":"OSTK","date":"2015-06-23","pret":-0.00419,"close":21.67}
{"ticker":"OSTK","date":"2015-06-24","pret":0.01206,"close":22.03}
{"ticker":"OSTK","date":"2015-06-25","pret":0.01692,"close":22.22}
{"ticker":"OSTK","date":"2015-06-26","pret":0.00723,"close":22.22}
{"ticker":"OSTK","date":"2015-06-29","pret":-0.00225,"close":22.02}
{"ticker":"OSTK","date":"2015-06-30","pret":-0.00135,"close":22.54}
{"ticker":"OSTK","date":"2015-07-01","pret":0.02498,"close":22.6}
{"ticker":"OSTK","date":"2015-07-02","pret":-0.0053,"close":21.88}
{"ticker":"OSTK","date":"2015-07-06","pret":-0.03699,"close":21.69}
{"ticker":"OSTK","date":"2015-07-07","pret":-0.00368,"close":21.74}
{"ticker":"OSTK","date":"2015-07-08","pret":-0.00648,"close":21.72}
{"ticker":"OSTK","date":"2015-07-09","pret":0.02022,"close":22.16}
{"ticker":"OSTK","date":"2015-07-10","pret":0.02027,"close":22.48}
{"ticker":"OSTK","date":"2015-07-13","pret":0.00267,"close":22.57}
{"ticker":"OSTK","date":"2015-07-14","pret":0.00444,"close":22.47}
{"ticker":"OSTK","date":"2015-07-15","pret":-0.00533,"close":22.34}
{"ticker":"OSTK","date":"2015-07-16","pret":0.00267,"close":23.08}
{"ticker":"OSTK","date":"2015-07-17","pret":0.02801,"close":23.18}
{"ticker":"OSTK","date":"2015-07-20","pret":0.00043,"close":22.7}
{"ticker":"OSTK","date":"2015-07-21","pret":-0.01828,"close":22.95}
{"ticker":"OSTK","date":"2015-07-22","pret":0.00395,"close":22.98}
{"ticker":"OSTK","date":"2015-07-23","pret":0.00567,"close":22.74}
{"ticker":"OSTK","date":"2015-07-24","pret":-0.00349,"close":22.03}
{"ticker":"OSTK","date":"2015-07-27","pret":-0.04282,"close":21.41}
{"ticker":"OSTK","date":"2015-07-28","pret":-0.02119,"close":20.95}
{"ticker":"OSTK","date":"2015-07-29","pret":-0.02498,"close":20.98}
{"ticker":"OSTK","date":"2015-07-30","pret":0,"close":20.9}
{"ticker":"OSTK","date":"2015-07-31","pret":-0.00191,"close":21.16}
{"ticker":"OSTK","date":"2015-08-03","pret":0.0081,"close":21.13}
{"ticker":"OSTK","date":"2015-08-04","pret":0.00095,"close":21.36}
{"ticker":"OSTK","date":"2015-08-05","pret":0.02804,"close":22.13}
{"ticker":"OSTK","date":"2015-08-06","pret":0.01826,"close":21.85}
{"ticker":"OSTK","date":"2015-08-07","pret":-0.02752,"close":23.24}
{"ticker":"OSTK","date":"2015-08-10","pret":0.07911,"close":21.93}
{"ticker":"OSTK","date":"2015-08-11","pret":-0.06159,"close":21.35}
{"ticker":"OSTK","date":"2015-08-12","pret":-0.03157,"close":21.23}
{"ticker":"OSTK","date":"2015-08-13","pret":0.00283,"close":21.23}
{"ticker":"OSTK","date":"2015-08-14","pret":-0.0033,"close":21.3}
{"ticker":"OSTK","date":"2015-08-17","pret":0.00518,"close":21.61}
{"ticker":"OSTK","date":"2015-08-18","pret":0.01352,"close":21.86}
{"ticker":"OSTK","date":"2015-08-19","pret":0.0083,"close":21.81}
{"ticker":"OSTK","date":"2015-08-20","pret":-0.0046,"close":21.28}
{"ticker":"OSTK","date":"2015-08-21","pret":-0.03714,"close":20.82}
{"ticker":"OSTK","date":"2015-08-24","pret":-0.04306,"close":19.98}
{"ticker":"OSTK","date":"2015-08-25","pret":0.02567,"close":19.85}
{"ticker":"OSTK","date":"2015-08-26","pret":-0.01127,"close":19.98}
{"ticker":"OSTK","date":"2015-08-27","pret":-0.00395,"close":20.42}
{"ticker":"OSTK","date":"2015-08-28","pret":0.00789,"close":20.14}
{"ticker":"OSTK","date":"2015-08-31","pret":-0.01583,"close":19.65}
{"ticker":"OSTK","date":"2015-09-01","pret":-0.03554,"close":19.19}
{"ticker":"OSTK","date":"2015-09-02","pret":0.00103,"close":19.62}
{"ticker":"OSTK","date":"2015-09-03","pret":0.0118,"close":19.53}
{"ticker":"OSTK","date":"2015-09-04","pret":-0.01284,"close":19.52}
{"ticker":"OSTK","date":"2015-09-08","pret":0.02097,"close":19.93}
{"ticker":"OSTK","date":"2015-09-09","pret":0.01507,"close":19.9}
{"ticker":"OSTK","date":"2015-09-10","pret":-0.01052,"close":19.95}
{"ticker":"OSTK","date":"2015-09-11","pret":0,"close":19.71}
{"ticker":"OSTK","date":"2015-09-14","pret":-0.00708,"close":19.49}
{"ticker":"OSTK","date":"2015-09-15","pret":-0.00764,"close":19.79}
{"ticker":"OSTK","date":"2015-09-16","pret":0.01169,"close":19.48}
{"ticker":"OSTK","date":"2015-09-17","pret":-0.01476,"close":19.71}
{"ticker":"OSTK","date":"2015-09-18","pret":-0.00669,"close":19.58}
{"ticker":"OSTK","date":"2015-09-21","pret":0.01486,"close":19.1}
{"ticker":"OSTK","date":"2015-09-22","pret":-0.03942,"close":18.8}
{"ticker":"OSTK","date":"2015-09-23","pret":-0.0053,"close":18.72}
{"ticker":"OSTK","date":"2015-09-24","pret":-0.02314,"close":18.35}
{"ticker":"OSTK","date":"2015-09-25","pret":0.00975,"close":17.86}
{"ticker":"OSTK","date":"2015-09-28","pret":-0.04465,"close":17.43}
{"ticker":"OSTK","date":"2015-09-29","pret":-0.01362,"close":17.47}
{"ticker":"OSTK","date":"2015-09-30","pret":0.00627,"close":17.16}
{"ticker":"OSTK","date":"2015-10-01","pret":-0.02589,"close":17.01}
{"ticker":"OSTK","date":"2015-10-02","pret":-0.01704,"close":17.09}
{"ticker":"OSTK","date":"2015-10-05","pret":0.01879,"close":17.42}
{"ticker":"OSTK","date":"2015-10-06","pret":0.01329,"close":17.04}
{"ticker":"OSTK","date":"2015-10-07","pret":-0.01679,"close":17.24}
{"ticker":"OSTK","date":"2015-10-08","pret":0,"close":17.23}
{"ticker":"OSTK","date":"2015-10-09","pret":0.00872,"close":17.33}
{"ticker":"OSTK","date":"2015-10-12","pret":0.00404,"close":17.2}
{"ticker":"OSTK","date":"2015-10-13","pret":-0.01218,"close":16.78}
{"ticker":"OSTK","date":"2015-10-14","pret":-0.02004,"close":16.74}
{"ticker":"OSTK","date":"2015-10-15","pret":-0.00418,"close":17.11}
{"ticker":"OSTK","date":"2015-10-16","pret":0.02712,"close":17.17}
{"ticker":"OSTK","date":"2015-10-19","pret":-0.00759,"close":17.04}
{"ticker":"OSTK","date":"2015-10-20","pret":-0.0047,"close":17.09}
{"ticker":"OSTK","date":"2015-10-21","pret":0.01345,"close":16.39}
{"ticker":"OSTK","date":"2015-10-22","pret":-0.0385,"close":16.41}
{"ticker":"OSTK","date":"2015-10-23","pret":0.00902,"close":16.28}
{"ticker":"OSTK","date":"2015-10-26","pret":-0.02362,"close":15.92}
{"ticker":"OSTK","date":"2015-10-27","pret":-0.02482,"close":15.75}
{"ticker":"OSTK","date":"2015-10-28","pret":-0.01074,"close":16.44}
{"ticker":"OSTK","date":"2015-10-29","pret":0.03983,"close":15.7}
{"ticker":"OSTK","date":"2015-10-30","pret":-0.04492,"close":15.66}
{"ticker":"OSTK","date":"2015-11-02","pret":-0.00128,"close":16.23}
{"ticker":"OSTK","date":"2015-11-03","pret":0.03516,"close":16.37}
{"ticker":"OSTK","date":"2015-11-04","pret":0.01104,"close":16.65}
{"ticker":"OSTK","date":"2015-11-05","pret":0.01754,"close":17.15}
{"ticker":"OSTK","date":"2015-11-06","pret":0.02311,"close":17.66}
{"ticker":"OSTK","date":"2015-11-09","pret":0.03398,"close":17}
{"ticker":"OSTK","date":"2015-11-10","pret":-0.24446,"close":14.07}
{"ticker":"OSTK","date":"2015-11-11","pret":0.01649,"close":14.01}
{"ticker":"OSTK","date":"2015-11-12","pret":-0.00929,"close":13.83}
{"ticker":"OSTK","date":"2015-11-13","pret":-0.01228,"close":13.58}
{"ticker":"OSTK","date":"2015-11-16","pret":-0.0176,"close":13.2}
{"ticker":"OSTK","date":"2015-11-17","pret":-0.02093,"close":12.85}
{"ticker":"OSTK","date":"2015-11-18","pret":-0.01983,"close":12.9}
{"ticker":"OSTK","date":"2015-11-19","pret":-0.00386,"close":12.8}
{"ticker":"OSTK","date":"2015-11-20","pret":-0.00077,"close":12.76}
{"ticker":"OSTK","date":"2015-11-23","pret":-0.01482,"close":13.08}
{"ticker":"OSTK","date":"2015-11-24","pret":0.02252,"close":13.27}
{"ticker":"OSTK","date":"2015-11-25","pret":0.02052,"close":13.22}
{"ticker":"OSTK","date":"2015-11-26"}
{"ticker":"OSTK","date":"2015-11-27","pret":-0.00528,"close":13.56}
{"ticker":"OSTK","date":"2015-11-30","pret":0.02466,"close":13.16}
{"ticker":"OSTK","date":"2015-12-01","pret":-0.02466,"close":13.09}
{"ticker":"OSTK","date":"2015-12-02","pret":-0.00836,"close":13.24}
{"ticker":"OSTK","date":"2015-12-03","pret":0.01062,"close":12.93}
{"ticker":"OSTK","date":"2015-12-04","pret":-0.02445,"close":13.06}
{"ticker":"OSTK","date":"2015-12-07","pret":0.01535,"close":12.76}
{"ticker":"OSTK","date":"2015-12-08","pret":-0.03566,"close":12.73}
{"ticker":"OSTK","date":"2015-12-09","pret":-0.00237,"close":12.62}
{"ticker":"OSTK","date":"2015-12-10","pret":-0.00317,"close":12.84}
{"ticker":"OSTK","date":"2015-12-11","pret":0.00079,"close":12.32}
{"ticker":"OSTK","date":"2015-12-14","pret":-0.02652,"close":12.04}
{"ticker":"OSTK","date":"2015-12-15","pret":-0.01229,"close":12.76}
{"ticker":"OSTK","date":"2015-12-16","pret":0.05766,"close":12.51}
{"ticker":"OSTK","date":"2015-12-17"}
{"ticker":"OSTK","date":"2015-12-18","pret":-0.05355,"close":12.05}
{"ticker":"OSTK","date":"2015-12-21","pret":-0.00824,"close":12.26}
{"ticker":"OSTK","date":"2015-12-22","pret":0.00906,"close":12.41}
{"ticker":"OSTK","date":"2015-12-23","pret":0.01142,"close":12.41}
{"ticker":"OSTK","date":"2015-12-24","pret":0.00727,"close":12.64}
{"ticker":"OSTK","date":"2015-12-28","pret":0.01439,"close":12.33}
{"ticker":"OSTK","date":"2015-12-29","pret":-0.01761,"close":12.39}
{"ticker":"OSTK","date":"2015-12-30","pret":0.00965,"close":12.11}
{"ticker":"OSTK","date":"2015-12-31","pret":-0.03583,"close":12.28}
{"ticker":"OSTK","date":"2016-01-04","pret":0.00496,"close":11.95}
{"ticker":"OSTK","date":"2016-01-05","pret":-0.00413,"close":12.12}
{"ticker":"OSUR","date":"2015-01-02","pret":-0.02236,"close":9.95}
{"ticker":"OSUR","date":"2015-01-05","pret":-0.03197,"close":10.07}
{"ticker":"OSUR","date":"2015-01-06","pret":0.02407,"close":9.78}
{"ticker":"OSUR","date":"2015-01-07","pret":-0.02002,"close":10.22}
{"ticker":"OSUR","date":"2015-01-08","pret":0.04836,"close":10.47}
{"ticker":"OSUR","date":"2015-01-09","pret":0.01149,"close":10.32}
{"ticker":"OSUR","date":"2015-01-12","pret":-0.01246,"close":10.37}
{"ticker":"OSUR","date":"2015-01-13","pret":0.01246,"close":10.37}
{"ticker":"OSUR","date":"2015-01-14","pret":-0.02605,"close":10.52}
{"ticker":"OSUR","date":"2015-01-15","pret":0.0327,"close":9.85}
{"ticker":"OSUR","date":"2015-01-16","pret":-0.0736,"close":10.13}
{"ticker":"OSUR","date":"2015-01-20","pret":0.03699,"close":9.95}
{"ticker":"OSUR","date":"2015-01-21","pret":-0.02383,"close":9.42}
{"ticker":"OSUR","date":"2015-01-22","pret":-0.04208,"close":9.7}
{"ticker":"OSUR","date":"2015-01-23","pret":0.01972,"close":9.87}
{"ticker":"OSUR","date":"2015-01-26","pret":0.01429,"close":10.03}
{"ticker":"OSUR","date":"2015-01-27","pret":0,"close":9.9}
{"ticker":"OSUR","date":"2015-01-28","pret":0.01108,"close":9.66}
{"ticker":"OSUR","date":"2015-01-29","pret":-0.02846,"close":9.77}
{"ticker":"OSUR","date":"2015-01-30","pret":-0.0062,"close":9.19}
{"ticker":"OSUR","date":"2015-02-02","pret":-0.04889,"close":9.28}
{"ticker":"OSUR","date":"2015-02-03","pret":0.01728,"close":9.41}
{"ticker":"OSUR","date":"2015-02-04","pret":-0.00107,"close":9.29}
{"ticker":"OSUR","date":"2015-02-05","pret":-0.05962,"close":8.29}
{"ticker":"OSUR","date":"2015-02-06","pret":-0.05375,"close":8.12}
{"ticker":"OSUR","date":"2015-02-09","pret":-0.03047,"close":7.7}
{"ticker":"OSUR","date":"2015-02-10","pret":-0.03399,"close":7.85}
{"ticker":"OSUR","date":"2015-02-11","pret":0.00511,"close":7.92}
{"ticker":"OSUR","date":"2015-02-12","pret":0.00761,"close":8.07}
{"ticker":"OSUR","date":"2015-02-13","pret":0.02374,"close":8.13}
{"ticker":"OSUR","date":"2015-02-17","pret":0.00247,"close":7.87}
{"ticker":"OSUR","date":"2015-02-18","pret":-0.03382,"close":7.82}
{"ticker":"OSUR","date":"2015-02-19","pret":-0.00896,"close":7.59}
{"ticker":"OSUR","date":"2015-02-20","pret":-0.02209,"close":7.84}
{"ticker":"OSUR","date":"2015-02-23","pret":0.02978,"close":7.78}
{"ticker":"OSUR","date":"2015-02-24","pret":-0.00768,"close":7.7}
{"ticker":"OSUR","date":"2015-02-25","pret":-0.01294,"close":7.62}
{"ticker":"OSUR","date":"2015-02-26","pret":-0.01179,"close":7.45}
{"ticker":"OSUR","date":"2015-02-27","pret":-0.02265,"close":7.16}
{"ticker":"OSUR","date":"2015-03-02","pret":-0.03987,"close":7.31}
{"ticker":"OSUR","date":"2015-03-03","pret":0.02356,"close":7.18}
{"ticker":"OSUR","date":"2015-03-04","pret":-0.01936,"close":7.13}
{"ticker":"OSUR","date":"2015-03-05","pret":0.0014,"close":7.11}
{"ticker":"OSUR","date":"2015-03-06","pret":-0.01972,"close":7.17}
{"ticker":"OSUR","date":"2015-03-09","pret":0.02111,"close":7.3}
{"ticker":"OSUR","date":"2015-03-10","pret":0.01108,"close":7.31}
{"ticker":"OSUR","date":"2015-03-11","pret":0.01232,"close":7.36}
{"ticker":"OSUR","date":"2015-03-12","pret":0.01351,"close":7.67}
{"ticker":"OSUR","date":"2015-03-13","pret":0.0278,"close":7.35}
{"ticker":"OSUR","date":"2015-03-16","pret":-0.03183,"close":7.2}
{"ticker":"OSUR","date":"2015-03-17","pret":-0.03707,"close":7.16}
{"ticker":"OSUR","date":"2015-03-18","pret":0,"close":7.05}
{"ticker":"OSUR","date":"2015-03-19","pret":-0.0155,"close":7.22}
{"ticker":"OSUR","date":"2015-03-20","pret":0.03077,"close":7.3}
{"ticker":"OSUR","date":"2015-03-23","pret":0,"close":6.84}
{"ticker":"OSUR","date":"2015-03-24","pret":-0.05667,"close":6.67}
{"ticker":"OSUR","date":"2015-03-25","pret":-0.02809,"close":6.28}
{"ticker":"OSUR","date":"2015-03-26","pret":-0.05707,"close":6.48}
{"ticker":"OSUR","date":"2015-03-27","pret":0.02817,"close":6.19}
{"ticker":"OSUR","date":"2015-03-30","pret":-0.03614,"close":6.42}
{"ticker":"OSUR","date":"2015-03-31","pret":0.01902,"close":6.54}
{"ticker":"OSUR","date":"2015-04-01","pret":0.0202,"close":6.47}
{"ticker":"OSUR","date":"2015-04-02","pret":0,"close":6.56}
{"ticker":"OSUR","date":"2015-04-06","pret":-0.00154,"close":6.58}
{"ticker":"OSUR","date":"2015-04-07","pret":0.01073,"close":6.64}
{"ticker":"OSUR","date":"2015-04-08","pret":0.01813,"close":6.74}
{"ticker":"OSUR","date":"2015-04-09","pret":0.01042,"close":6.78}
{"ticker":"OSUR","date":"2015-04-10","pret":0.01324,"close":6.8}
{"ticker":"OSUR","date":"2015-04-13","pret":-0.00881,"close":6.81}
{"ticker":"OSUR","date":"2015-04-14","pret":0.00588,"close":6.66}
{"ticker":"OSUR","date":"2015-04-15","pret":-0.01328,"close":6.74}
{"ticker":"OSUR","date":"2015-04-16","pret":0,"close":6.71}
{"ticker":"OSUR","date":"2015-04-17","pret":-0.01196,"close":6.52}
{"ticker":"OSUR","date":"2015-04-20","pret":-0.00906,"close":6.81}
{"ticker":"OSUR","date":"2015-04-21","pret":0.03723,"close":6.78}
{"ticker":"OSUR","date":"2015-04-22","pret":-0.01324,"close":6.75}
{"ticker":"OSUR","date":"2015-04-23","pret":-0.00744,"close":6.8}
{"ticker":"OSUR","date":"2015-04-24","pret":0.01187,"close":6.71}
{"ticker":"OSUR","date":"2015-04-27","pret":-0.00295,"close":6.63}
{"ticker":"OSUR","date":"2015-04-28","pret":-0.01791,"close":6.62}
{"ticker":"OSUR","date":"2015-04-29","pret":-0.01518,"close":6.56}
{"ticker":"OSUR","date":"2015-04-30","pret":-0.00614,"close":6.3}
{"ticker":"OSUR","date":"2015-05-01","pret":-0.02808,"close":6.38}
{"ticker":"OSUR","date":"2015-05-04","pret":0.01258,"close":6.27}
{"ticker":"OSUR","date":"2015-05-05","pret":-0.02853,"close":6.08}
{"ticker":"OSUR","date":"2015-05-06","pret":-0.03102,"close":6.16}
{"ticker":"OSUR","date":"2015-05-07","pret":-0.1122,"close":5.33}
{"ticker":"OSUR","date":"2015-05-08","pret":0.05064,"close":5.5}
{"ticker":"OSUR","date":"2015-05-11","pret":-0.03044,"close":5.41}
{"ticker":"OSUR","date":"2015-05-12","pret":-0.02392,"close":5.28}
{"ticker":"OSUR","date":"2015-05-13","pret":-0.00936,"close":5.26}
{"ticker":"OSUR","date":"2015-05-14","pret":-0.00377,"close":5.49}
{"ticker":"OSUR","date":"2015-05-15","pret":0.14058,"close":5.98}
{"ticker":"OSUR","date":"2015-05-18","pret":0.11596,"close":7.41}
{"ticker":"OSUR","date":"2015-05-19","pret":0.10915,"close":6.44}
{"ticker":"OSUR","date":"2015-05-20","pret":-0.18494,"close":6.3}
{"ticker":"OSUR","date":"2015-05-21","pret":-0.01108,"close":6.42}
{"ticker":"OSUR","date":"2015-05-22","pret":0.02516,"close":6.6}
{"ticker":"OSUR","date":"2015-05-26","pret":0.05145,"close":6.76}
{"ticker":"OSUR","date":"2015-05-27","pret":0.03905,"close":6.63}
{"ticker":"OSUR","date":"2015-05-28","pret":-0.06293,"close":6.31}
{"ticker":"OSUR","date":"2015-05-29","pret":-0.04638,"close":6.19}
{"ticker":"OSUR","date":"2015-06-01","pret":-0.00954,"close":6.18}
{"ticker":"OSUR","date":"2015-06-02","pret":-0.01773,"close":6.15}
{"ticker":"OSUR","date":"2015-06-03","pret":-0.00163,"close":6.05}
{"ticker":"OSUR","date":"2015-06-04","pret":-0.01974,"close":5.95}
{"ticker":"OSUR","date":"2015-06-05","pret":-0.02183,"close":5.8}
{"ticker":"OSUR","date":"2015-06-08","pret":-0.02058,"close":5.68}
{"ticker":"OSUR","date":"2015-06-09","pret":-0.01748,"close":5.62}
{"ticker":"OSUR","date":"2015-06-10","pret":-0.00708,"close":5.64}
{"ticker":"OSUR","date":"2015-06-11","pret":-0.00534,"close":5.8}
{"ticker":"OSUR","date":"2015-06-12","pret":0.07066,"close":5.69}
{"ticker":"OSUR","date":"2015-06-15","pret":-0.06532,"close":5.68}
{"ticker":"OSUR","date":"2015-06-16","pret":0.00708,"close":5.65}
{"ticker":"OSUR","date":"2015-06-17","pret":0.00352,"close":5.75}
{"ticker":"OSUR","date":"2015-06-18","pret":0.01915,"close":5.95}
{"ticker":"OSUR","date":"2015-06-19","pret":0.02385,"close":6.01}
{"ticker":"OSUR","date":"2015-06-22","pret":0.01005,"close":5.83}
{"ticker":"OSUR","date":"2015-06-23","pret":-0.03218,"close":5.83}
{"ticker":"OSUR","date":"2015-06-24","pret":-0.00172,"close":5.79}
{"ticker":"OSUR","date":"2015-06-25","pret":-0.00173,"close":5.64}
{"ticker":"OSUR","date":"2015-06-26","pret":-0.02625,"close":5.58}
{"ticker":"OSUR","date":"2015-06-29","pret":-0.02514,"close":5.41}
{"ticker":"OSUR","date":"2015-06-30","pret":-0.01281,"close":5.39}
{"ticker":"OSUR","date":"2015-07-01","pret":0.00184,"close":5.37}
{"ticker":"OSUR","date":"2015-07-02","pret":-0.01482,"close":5.14}
{"ticker":"OSUR","date":"2015-07-06","pret":-0.0576,"close":4.92}
{"ticker":"OSUR","date":"2015-07-07","pret":-0.01594,"close":5.19}
{"ticker":"OSUR","date":"2015-07-08","pret":0.03162,"close":5.04}
{"ticker":"OSUR","date":"2015-07-09","pret":-0.01174,"close":5.15}
{"ticker":"OSUR","date":"2015-07-10","pret":0.02335,"close":5.15}
{"ticker":"OSUR","date":"2015-07-13","pret":-0.00579,"close":5.35}
{"ticker":"OSUR","date":"2015-07-14","pret":0.03422,"close":5.33}
{"ticker":"OSUR","date":"2015-07-15","pret":-0.00562,"close":5.24}
{"ticker":"OSUR","date":"2015-07-16","pret":0,"close":5.32}
{"ticker":"OSUR","date":"2015-07-17","pret":0.00188,"close":5.37}
{"ticker":"OSUR","date":"2015-07-20","pret":0.00748,"close":5.3}
{"ticker":"OSUR","date":"2015-07-21","pret":-0.0188,"close":5.17}
{"ticker":"OSUR","date":"2015-07-22","pret":-0.01916,"close":5.2}
{"ticker":"OSUR","date":"2015-07-23","pret":0.01536,"close":5.25}
{"ticker":"OSUR","date":"2015-07-24","pret":0.0019,"close":5.04}
{"ticker":"OSUR","date":"2015-07-27","pret":-0.04272,"close":4.89}
{"ticker":"OSUR","date":"2015-07-28","pret":-0.01399,"close":5.24}
{"ticker":"OSUR","date":"2015-07-29","pret":0.06051,"close":5.06}
{"ticker":"OSUR","date":"2015-07-30","pret":-0.05249,"close":5.06}
{"ticker":"OSUR","date":"2015-07-31","pret":0.00398,"close":4.94}
{"ticker":"OSUR","date":"2015-08-03","pret":0.00397,"close":4.96}
{"ticker":"OSUR","date":"2015-08-04","pret":-0.02,"close":5}
{"ticker":"OSUR","date":"2015-08-05","pret":0.01005,"close":5.02}
{"ticker":"OSUR","date":"2015-08-06","pret":0.02176,"close":5.35}
{"ticker":"OSUR","date":"2015-08-07","pret":0.0213,"close":5.16}
{"ticker":"OSUR","date":"2015-08-10","pret":-0.00962,"close":5.66}
{"ticker":"OSUR","date":"2015-08-11","pret":0.07272,"close":5.54}
{"ticker":"OSUR","date":"2015-08-12","pret":-0.01085,"close":5.6}
{"ticker":"OSUR","date":"2015-08-13","pret":0.01444,"close":5.47}
{"ticker":"OSUR","date":"2015-08-14","pret":-0.02725,"close":5.45}
{"ticker":"OSUR","date":"2015-08-17","pret":0.01644,"close":5.72}
{"ticker":"OSUR","date":"2015-08-18","pret":0.03033,"close":5.79}
{"ticker":"OSUR","date":"2015-08-19","pret":0.00875,"close":5.78}
{"ticker":"OSUR","date":"2015-08-20","pret":0,"close":5.48}
{"ticker":"OSUR","date":"2015-08-21","pret":-0.06663,"close":5.41}
{"ticker":"OSUR","date":"2015-08-24","pret":-0.04183,"close":5.17}
{"ticker":"OSUR","date":"2015-08-25","pret":0.04369,"close":5.07}
{"ticker":"OSUR","date":"2015-08-26","pret":-0.02637,"close":5.05}
{"ticker":"OSUR","date":"2015-08-27","pret":-0.02512,"close":5.25}
{"ticker":"OSUR","date":"2015-08-28","pret":0.02321,"close":5.37}
{"ticker":"OSUR","date":"2015-08-31","pret":0.02828,"close":5.4}
{"ticker":"OSUR","date":"2015-09-01","pret":-0.02066,"close":5.32}
{"ticker":"OSUR","date":"2015-09-02","pret":0.02252,"close":5.39}
{"ticker":"OSUR","date":"2015-09-03","pret":-0.00186,"close":5.23}
{"ticker":"OSUR","date":"2015-09-04","pret":-0.03982,"close":5.15}
{"ticker":"OSUR","date":"2015-09-08","pret":0.00771,"close":5.34}
{"ticker":"OSUR","date":"2015-09-09","pret":0.02652,"close":5.18}
{"ticker":"OSUR","date":"2015-09-10","pret":-0.03229,"close":5.13}
{"ticker":"OSUR","date":"2015-09-11","pret":-0.01949,"close":5.13}
{"ticker":"OSUR","date":"2015-09-14","pret":0.00784,"close":5}
{"ticker":"OSUR","date":"2015-09-15","pret":-0.02372,"close":5.16}
{"ticker":"OSUR","date":"2015-09-16","pret":0.02567,"close":5.14}
{"ticker":"OSUR","date":"2015-09-17","pret":-0.00586,"close":5.27}
{"ticker":"OSUR","date":"2015-09-18","pret":0.01363,"close":5.07}
{"ticker":"OSUR","date":"2015-09-21","pret":-0.00582,"close":5.18}
{"ticker":"OSUR","date":"2015-09-22","pret":-0.00781,"close":5.27}
{"ticker":"OSUR","date":"2015-09-23","pret":0.03089,"close":5.15}
{"ticker":"OSUR","date":"2015-09-24","pret":-0.02698,"close":5.45}
{"ticker":"OSUR","date":"2015-09-25","pret":0.06795,"close":5.04}
{"ticker":"OSUR","date":"2015-09-28","pret":-0.08568,"close":4.83}
{"ticker":"OSUR","date":"2015-09-29","pret":-0.04472,"close":4.69}
{"ticker":"OSUR","date":"2015-09-30","pret":-0.00835,"close":4.44}
{"ticker":"OSUR","date":"2015-10-01","pret":-0.06944,"close":4.64}
{"ticker":"OSUR","date":"2015-10-02","pret":0.03098,"close":4.71}
{"ticker":"OSUR","date":"2015-10-05","pret":0.03216,"close":4.71}
{"ticker":"OSUR","date":"2015-10-06","pret":-0.0106,"close":4.5}
{"ticker":"OSUR","date":"2015-10-07","pret":-0.03914,"close":4.59}
{"ticker":"OSUR","date":"2015-10-08","pret":0.01322,"close":4.48}
{"ticker":"OSUR","date":"2015-10-09","pret":-0.01766,"close":4.54}
{"ticker":"OSUR","date":"2015-10-12","pret":0.00666,"close":4.49}
{"ticker":"OSUR","date":"2015-10-13","pret":-0.01112,"close":4.49}
{"ticker":"OSUR","date":"2015-10-14","pret":0.01112,"close":4.54}
{"ticker":"OSUR","date":"2015-10-15","pret":0.00221,"close":4.73}
{"ticker":"OSUR","date":"2015-10-16","pret":0.04742,"close":4.83}
{"ticker":"OSUR","date":"2015-10-19","pret":0.01463,"close":4.91}
{"ticker":"OSUR","date":"2015-10-20","pret":0.01646,"close":4.97}
{"ticker":"OSUR","date":"2015-10-21","pret":0.0182,"close":4.81}
{"ticker":"OSUR","date":"2015-10-22","pret":-0.03466,"close":4.78}
{"ticker":"OSUR","date":"2015-10-23","pret":0.00414,"close":4.91}
{"ticker":"OSUR","date":"2015-10-26","pret":0.00823,"close":5.16}
{"ticker":"OSUR","date":"2015-10-27","pret":0.04996,"close":4.95}
{"ticker":"OSUR","date":"2015-10-28","pret":-0.02968,"close":5.29}
{"ticker":"OSUR","date":"2015-10-29","pret":0.06039,"close":5.05}
{"ticker":"OSUR","date":"2015-10-30","pret":-0.04643,"close":5.2}
{"ticker":"OSUR","date":"2015-11-02","pret":0.03119,"close":5.25}
{"ticker":"OSUR","date":"2015-11-03","pret":0,"close":5.23}
{"ticker":"OSUR","date":"2015-11-04","pret":0.00383,"close":5.3}
{"ticker":"OSUR","date":"2015-11-05","pret":0.02642,"close":5.25}
{"ticker":"OSUR","date":"2015-11-06","pret":-0.0207,"close":5.92}
{"ticker":"OSUR","date":"2015-11-09","pret":0.1182,"close":5.85}
{"ticker":"OSUR","date":"2015-11-10","pret":-0.01361,"close":6}
{"ticker":"OSUR","date":"2015-11-11","pret":0.03367,"close":5.8}
{"ticker":"OSUR","date":"2015-11-12","pret":-0.04747,"close":5.68}
{"ticker":"OSUR","date":"2015-11-13","pret":-0.02105,"close":5.87}
{"ticker":"OSUR","date":"2015-11-16","pret":0.03485,"close":5.86}
{"ticker":"OSUR","date":"2015-11-17","pret":0.00512,"close":5.96}
{"ticker":"OSUR","date":"2015-11-18","pret":0.01354,"close":6.09}
{"ticker":"OSUR","date":"2015-11-19","pret":0.02654,"close":6.18}
{"ticker":"OSUR","date":"2015-11-20","pret":0.01784,"close":6.08}
{"ticker":"OSUR","date":"2015-11-23","pret":-0.02112,"close":6.23}
{"ticker":"OSUR","date":"2015-11-24","pret":0.01629,"close":6.09}
{"ticker":"OSUR","date":"2015-11-25","pret":-0.01958,"close":6.22}
{"ticker":"OSUR","date":"2015-11-26"}
{"ticker":"OSUR","date":"2015-11-27","pret":0.02119,"close":6.25}
{"ticker":"OSUR","date":"2015-11-30","pret":0.00963,"close":6.25}
{"ticker":"OSUR","date":"2015-12-01","pret":0.00319,"close":6.26}
{"ticker":"OSUR","date":"2015-12-02","pret":0,"close":6.3}
{"ticker":"OSUR","date":"2015-12-03","pret":0.00477,"close":6.21}
{"ticker":"OSUR","date":"2015-12-04","pret":-0.01116,"close":6.38}
{"ticker":"OSUR","date":"2015-12-07","pret":0.01748,"close":6.25}
{"ticker":"OSUR","date":"2015-12-08","pret":-0.02229,"close":6.27}
{"ticker":"OSUR","date":"2015-12-09","pret":0.00962,"close":6.25}
{"ticker":"OSUR","date":"2015-12-10","pret":-0.0064,"close":6.28}
{"ticker":"OSUR","date":"2015-12-11","pret":-0.0113,"close":6.19}
{"ticker":"OSUR","date":"2015-12-14","pret":0.00808,"close":6.46}
{"ticker":"OSUR","date":"2015-12-15","pret":0.04564,"close":6.73}
{"ticker":"OSUR","date":"2015-12-16","pret":0.04512,"close":6.71}
{"ticker":"OSUR","date":"2015-12-17"}
{"ticker":"OSUR","date":"2015-12-18","pret":0.0044,"close":6.7}
{"ticker":"OSUR","date":"2015-12-21","pret":-0.01624,"close":6.71}
{"ticker":"OSUR","date":"2015-12-22","pret":0.00445,"close":6.78}
{"ticker":"OSUR","date":"2015-12-23","pret":0.00738,"close":6.69}
{"ticker":"OSUR","date":"2015-12-24","pret":-0.0193,"close":6.75}
{"ticker":"OSUR","date":"2015-12-28","pret":0.01636,"close":6.54}
{"ticker":"OSUR","date":"2015-12-29","pret":-0.02994,"close":6.65}
{"ticker":"OSUR","date":"2015-12-30","pret":0.00455,"close":6.55}
{"ticker":"OSUR","date":"2015-12-31","pret":-0.01065,"close":6.44}
{"ticker":"OSUR","date":"2016-01-04","pret":-0.02948,"close":6.35}
{"ticker":"OSUR","date":"2016-01-05","pret":0,"close":6.44}
{"ticker":"OTIC","date":"2015-01-02","pret":0.02223,"close":34.5}
{"ticker":"OTIC","date":"2015-01-05","pret":0.01738,"close":33.67}
{"ticker":"OTIC","date":"2015-01-06","pret":-0.0085,"close":33.14}
{"ticker":"OTIC","date":"2015-01-07","pret":-0.02143,"close":33.79}
{"ticker":"OTIC","date":"2015-01-08","pret":0.02613,"close":35.66}
{"ticker":"OTIC","date":"2015-01-09","pret":0.03768,"close":33.25}
{"ticker":"OTIC","date":"2015-01-12","pret":-0.04828,"close":33.25}
{"ticker":"OTIC","date":"2015-01-13","pret":-0.01402,"close":33.16}
{"ticker":"OTIC","date":"2015-01-14","pret":-0.00512,"close":33.92}
{"ticker":"OTIC","date":"2015-01-15","pret":0.02916,"close":33.28}
{"ticker":"OTIC","date":"2015-01-16","pret":-0.02946,"close":34.63}
{"ticker":"OTIC","date":"2015-01-20","pret":0.0417,"close":35.04}
{"ticker":"OTIC","date":"2015-01-21","pret":0.00722,"close":34.24}
{"ticker":"OTIC","date":"2015-01-22","pret":-0.05225,"close":29.34}
{"ticker":"OTIC","date":"2015-01-23","pret":-0.12921,"close":32.93}
{"ticker":"OTIC","date":"2015-01-26","pret":0.13616,"close":31.9}
{"ticker":"OTIC","date":"2015-01-27","pret":-0.04399,"close":34.42}
{"ticker":"OTIC","date":"2015-01-28","pret":0.0812,"close":31.73}
{"ticker":"OTIC","date":"2015-01-29","pret":-0.09036,"close":31.57}
{"ticker":"OTIC","date":"2015-01-30","pret":-0.00191,"close":29.2}
{"ticker":"OTIC","date":"2015-02-02","pret":-0.07423,"close":31.18}
{"ticker":"OTIC","date":"2015-02-03","pret":0.06689,"close":30.14}
{"ticker":"OTIC","date":"2015-02-04","pret":-0.01941,"close":30.97}
{"ticker":"OTIC","date":"2015-02-05","pret":0.02706,"close":32.61}
{"ticker":"OTIC","date":"2015-02-06","pret":0.03835,"close":31.52}
{"ticker":"OTIC","date":"2015-02-09","pret":-0.03645,"close":31.02}
{"ticker":"OTIC","date":"2015-02-10","pret":-0.00796,"close":32.06}
{"ticker":"OTIC","date":"2015-02-11","pret":0.0355,"close":31.46}
{"ticker":"OTIC","date":"2015-02-12","pret":-0.02216,"close":31.01}
{"ticker":"OTIC","date":"2015-02-13","pret":-0.02589,"close":31.14}
{"ticker":"OTIC","date":"2015-02-17","pret":0.01063,"close":31.48}
{"ticker":"OTIC","date":"2015-02-18","pret":0.00925,"close":31.49}
{"ticker":"OTIC","date":"2015-02-19","pret":0.0019,"close":31.61}
{"ticker":"OTIC","date":"2015-02-20","pret":0.00569,"close":33.31}
{"ticker":"OTIC","date":"2015-02-23","pret":0.04286,"close":34.86}
{"ticker":"OTIC","date":"2015-02-24","pret":0.03994,"close":33.25}
{"ticker":"OTIC","date":"2015-02-25","pret":-0.03662,"close":33.92}
{"ticker":"OTIC","date":"2015-02-26","pret":0.02378,"close":35.92}
{"ticker":"OTIC","date":"2015-02-27","pret":0.04368,"close":37.08}
{"ticker":"OTIC","date":"2015-03-02","pret":0.03672,"close":36.38}
{"ticker":"OTIC","date":"2015-03-03","pret":-0.0175,"close":36.87}
{"ticker":"OTIC","date":"2015-03-04","pret":0.00852,"close":36.72}
{"ticker":"OTIC","date":"2015-03-05","pret":-0.0011,"close":36.13}
{"ticker":"OTIC","date":"2015-03-06","pret":-0.00055,"close":36.33}
{"ticker":"OTIC","date":"2015-03-09","pret":-0.00632,"close":36.77}
{"ticker":"OTIC","date":"2015-03-10","pret":0.00248,"close":39.48}
{"ticker":"OTIC","date":"2015-03-11","pret":0.08889,"close":37.79}
{"ticker":"OTIC","date":"2015-03-12","pret":-0.03717,"close":39.08}
{"ticker":"OTIC","date":"2015-03-13","pret":0.024,"close":39.36}
{"ticker":"OTIC","date":"2015-03-16","pret":0.00914,"close":37.61}
{"ticker":"OTIC","date":"2015-03-17","pret":-0.04919,"close":38.66}
{"ticker":"OTIC","date":"2015-03-18","pret":0.01606,"close":38.5}
{"ticker":"OTIC","date":"2015-03-19","pret":0.04369,"close":39.03}
{"ticker":"OTIC","date":"2015-03-20","pret":-0.01995,"close":36.91}
{"ticker":"OTIC","date":"2015-03-23","pret":-0.05048,"close":35.12}
{"ticker":"OTIC","date":"2015-03-24","pret":-0.06397,"close":35.41}
{"ticker":"OTIC","date":"2015-03-25","pret":0.01024,"close":32.46}
{"ticker":"OTIC","date":"2015-03-26","pret":-0.09494,"close":33.76}
{"ticker":"OTIC","date":"2015-03-27","pret":0.05333,"close":34.23}
{"ticker":"OTIC","date":"2015-03-30","pret":0.02073,"close":35.63}
{"ticker":"OTIC","date":"2015-03-31","pret":0.02286,"close":35.36}
{"ticker":"OTIC","date":"2015-04-01","pret":0.0076,"close":34.6}
{"ticker":"OTIC","date":"2015-04-02","pret":-0.03161,"close":35.09}
{"ticker":"OTIC","date":"2015-04-06","pret":0.00692,"close":32.91}
{"ticker":"OTIC","date":"2015-04-07","pret":-0.05402,"close":31.56}
{"ticker":"OTIC","date":"2015-04-08","pret":-0.04086,"close":33.94}
{"ticker":"OTIC","date":"2015-04-09","pret":0.0772,"close":33.88}
{"ticker":"OTIC","date":"2015-04-10","pret":-0.00029,"close":35.76}
{"ticker":"OTIC","date":"2015-04-13","pret":0.04854,"close":35.47}
{"ticker":"OTIC","date":"2015-04-14","pret":-0.01516,"close":34.36}
{"ticker":"OTIC","date":"2015-04-15","pret":-0.01799,"close":32.39}
{"ticker":"OTIC","date":"2015-04-16","pret":-0.06579,"close":32.38}
{"ticker":"OTIC","date":"2015-04-17","pret":-0.01394,"close":31.86}
{"ticker":"OTIC","date":"2015-04-20","pret":0.00374,"close":33.09}
{"ticker":"OTIC","date":"2015-04-21","pret":0.0294,"close":32.83}
{"ticker":"OTIC","date":"2015-04-22","pret":-0.00514,"close":32.83}
{"ticker":"OTIC","date":"2015-04-23","pret":-0.0116,"close":33.12}
{"ticker":"OTIC","date":"2015-04-24","pret":0.01795,"close":31.8}
{"ticker":"OTIC","date":"2015-04-27","pret":-0.04564,"close":28.58}
{"ticker":"OTIC","date":"2015-04-28","pret":-0.07161,"close":27.58}
{"ticker":"OTIC","date":"2015-04-29","pret":-0.06984,"close":26.98}
{"ticker":"OTIC","date":"2015-04-30","pret":-0.02578,"close":26.24}
{"ticker":"OTIC","date":"2015-05-01","pret":-0.0139,"close":27.91}
{"ticker":"OTIC","date":"2015-05-04","pret":0.05518,"close":29.31}
{"ticker":"OTIC","date":"2015-05-05","pret":0.04753,"close":27.17}
{"ticker":"OTIC","date":"2015-05-06","pret":-0.07437,"close":27.34}
{"ticker":"OTIC","date":"2015-05-07","pret":0.00733,"close":28.01}
{"ticker":"OTIC","date":"2015-05-08","pret":0.03373,"close":29.93}
{"ticker":"OTIC","date":"2015-05-11","pret":0.05191,"close":30.51}
{"ticker":"OTIC","date":"2015-05-12","pret":0.01826,"close":30.25}
{"ticker":"OTIC","date":"2015-05-13","pret":-0.01025,"close":29.92}
{"ticker":"OTIC","date":"2015-05-14","pret":-0.003,"close":31.95}
{"ticker":"OTIC","date":"2015-05-15","pret":0.06172,"close":31.59}
{"ticker":"OTIC","date":"2015-05-18","pret":-0.01516,"close":31.89}
{"ticker":"OTIC","date":"2015-05-19","pret":0.01985,"close":33.04}
{"ticker":"OTIC","date":"2015-05-20","pret":0.03735,"close":31.65}
{"ticker":"OTIC","date":"2015-05-21","pret":-0.04612,"close":31.05}
{"ticker":"OTIC","date":"2015-05-22","pret":-0.23996,"close":24.86}
{"ticker":"OTIC","date":"2015-05-26","pret":-0.01329,"close":24.46}
{"ticker":"OTIC","date":"2015-05-27","pret":-0.018,"close":24.46}
{"ticker":"OTIC","date":"2015-05-28","pret":0.00494,"close":24.33}
{"ticker":"OTIC","date":"2015-05-29","pret":-0.03086,"close":24.52}
{"ticker":"OTIC","date":"2015-06-01","pret":0.04473,"close":23.96}
{"ticker":"OTIC","date":"2015-06-02","pret":-0.04855,"close":23.48}
{"ticker":"OTIC","date":"2015-06-03","pret":-0.00128,"close":24.3}
{"ticker":"OTIC","date":"2015-06-04","pret":0.0306,"close":24.06}
{"ticker":"OTIC","date":"2015-06-05","pret":-0.0058,"close":24.58}
{"ticker":"OTIC","date":"2015-06-08","pret":0.02096,"close":24.48}
{"ticker":"OTIC","date":"2015-06-09","pret":-0.00367,"close":24.47}
{"ticker":"OTIC","date":"2015-06-10","pret":-0.00041,"close":24.75}
{"ticker":"OTIC","date":"2015-06-11","pret":-0.0045,"close":24.58}
{"ticker":"OTIC","date":"2015-06-12","pret":0.00654,"close":23.66}
{"ticker":"OTIC","date":"2015-06-15","pret":-0.0361,"close":23.7}
{"ticker":"OTIC","date":"2015-06-16","pret":0.00127,"close":23.64}
{"ticker":"OTIC","date":"2015-06-17","pret":0.00589,"close":23.97}
{"ticker":"OTIC","date":"2015-06-18","pret":0.00877,"close":23.86}
{"ticker":"OTIC","date":"2015-06-19","pret":-0.01255,"close":22.12}
{"ticker":"OTIC","date":"2015-06-22","pret":-0.05318,"close":22.86}
{"ticker":"OTIC","date":"2015-06-23","pret":-0.00089,"close":23.2}
{"ticker":"OTIC","date":"2015-06-24","pret":0.02502,"close":22.48}
{"ticker":"OTIC","date":"2015-06-25","pret":-0.01529,"close":21.79}
{"ticker":"OTIC","date":"2015-06-26","pret":-0.03996,"close":21.48}
{"ticker":"OTIC","date":"2015-06-29","pret":-0.02881,"close":21.1}
{"ticker":"OTIC","date":"2015-06-30","pret":0.01358,"close":22.99}
{"ticker":"OTIC","date":"2015-07-01","pret":0.07954,"close":22.61}
{"ticker":"OTIC","date":"2015-07-02","pret":-0.02788,"close":22.09}
{"ticker":"OTIC","date":"2015-07-06","pret":-0.04102,"close":22.06}
{"ticker":"OTIC","date":"2015-07-07","pret":0.02365,"close":23}
{"ticker":"OTIC","date":"2015-07-08","pret":0.02134,"close":22.13}
{"ticker":"OTIC","date":"2015-07-09","pret":-0.00884,"close":22.32}
{"ticker":"OTIC","date":"2015-07-10","pret":0.00796,"close":23.96}
{"ticker":"OTIC","date":"2015-07-13","pret":0.06726,"close":24.56}
{"ticker":"OTIC","date":"2015-07-14","pret":0.01431,"close":24.93}
{"ticker":"OTIC","date":"2015-07-15","pret":0.0145,"close":24.11}
{"ticker":"OTIC","date":"2015-07-16","pret":-0.02225,"close":24.78}
{"ticker":"OTIC","date":"2015-07-17","pret":0.01824,"close":25.59}
{"ticker":"OTIC","date":"2015-07-20","pret":0.03396,"close":26.58}
{"ticker":"OTIC","date":"2015-07-21","pret":0.03584,"close":25.79}
{"ticker":"OTIC","date":"2015-07-22","pret":-0.04716,"close":27.29}
{"ticker":"OTIC","date":"2015-07-23","pret":0.07523,"close":28.31}
{"ticker":"OTIC","date":"2015-07-24","pret":0.02446,"close":26.66}
{"ticker":"OTIC","date":"2015-07-27","pret":-0.0544,"close":26.98}
{"ticker":"OTIC","date":"2015-07-28","pret":0.01674,"close":27.28}
{"ticker":"OTIC","date":"2015-07-29","pret":0.01064,"close":26.11}
{"ticker":"OTIC","date":"2015-07-30","pret":-0.04748,"close":25.51}
{"ticker":"OTIC","date":"2015-07-31","pret":-0.01621,"close":25.77}
{"ticker":"OTIC","date":"2015-08-03","pret":0.00737,"close":25.97}
{"ticker":"OTIC","date":"2015-08-04","pret":0.00808,"close":25.23}
{"ticker":"OTIC","date":"2015-08-05","pret":-0.02955,"close":23.27}
{"ticker":"OTIC","date":"2015-08-06","pret":-0.08393,"close":21.47}
{"ticker":"OTIC","date":"2015-08-07","pret":-0.08693,"close":21.82}
{"ticker":"OTIC","date":"2015-08-10","pret":0.06128,"close":23.71}
{"ticker":"OTIC","date":"2015-08-11","pret":0.02307,"close":22.86}
{"ticker":"OTIC","date":"2015-08-12","pret":-0.02572,"close":24.71}
{"ticker":"OTIC","date":"2015-08-13","pret":0.08421,"close":22.36}
{"ticker":"OTIC","date":"2015-08-14","pret":-0.10113,"close":22.64}
{"ticker":"OTIC","date":"2015-08-17","pret":0.01559,"close":23.57}
{"ticker":"OTIC","date":"2015-08-18","pret":0.03305,"close":23.35}
{"ticker":"OTIC","date":"2015-08-19","pret":-0.00945,"close":22.9}
{"ticker":"OTIC","date":"2015-08-20","pret":-0.02359,"close":21.21}
{"ticker":"OTIC","date":"2015-08-21","pret":-0.09743,"close":23.23}
{"ticker":"OTIC","date":"2015-08-24","pret":0.09699,"close":22.09}
{"ticker":"OTIC","date":"2015-08-25","pret":0.01797,"close":21.79}
{"ticker":"OTIC","date":"2015-08-26","pret":-0.02954,"close":23.19}
{"ticker":"OTIC","date":"2015-08-27","pret":0.04719,"close":23.38}
{"ticker":"OTIC","date":"2015-08-28","pret":-0.01246,"close":23.5}
{"ticker":"OTIC","date":"2015-08-31","pret":0.01075,"close":22.67}
{"ticker":"OTIC","date":"2015-09-01","pret":-0.03879,"close":21.45}
{"ticker":"OTIC","date":"2015-09-02","pret":-0.03897,"close":22.39}
{"ticker":"OTIC","date":"2015-09-03","pret":0.0403,"close":21.56}
{"ticker":"OTIC","date":"2015-09-04","pret":-0.05849,"close":22.1}
{"ticker":"OTIC","date":"2015-09-08","pret":0.03922,"close":23.71}
{"ticker":"OTIC","date":"2015-09-09","pret":0.07956,"close":23.2}
{"ticker":"OTIC","date":"2015-09-10","pret":-0.03098,"close":24.15}
{"ticker":"OTIC","date":"2015-09-11","pret":0.02847,"close":24.45}
{"ticker":"OTIC","date":"2015-09-14","pret":0.02931,"close":24.87}
{"ticker":"OTIC","date":"2015-09-15","pret":0.01494,"close":25.24}
{"ticker":"OTIC","date":"2015-09-16","pret":0.0056,"close":23.57}
{"ticker":"OTIC","date":"2015-09-17","pret":-0.05152,"close":25.35}
{"ticker":"OTIC","date":"2015-09-18","pret":0.04513,"close":25.95}
{"ticker":"OTIC","date":"2015-09-21","pret":0.01592,"close":24.32}
{"ticker":"OTIC","date":"2015-09-22","pret":-0.05644,"close":23.84}
{"ticker":"OTIC","date":"2015-09-23","pret":0.00375,"close":24.05}
{"ticker":"OTIC","date":"2015-09-24","pret":-0.00794,"close":23.94}
{"ticker":"OTIC","date":"2015-09-25","pret":0.01952,"close":21.5}
{"ticker":"OTIC","date":"2015-09-28","pret":-0.1275,"close":19.57}
{"ticker":"OTIC","date":"2015-09-29","pret":-0.09042,"close":17.45}
{"ticker":"OTIC","date":"2015-09-30","pret":-0.09998,"close":17.81}
{"ticker":"OTIC","date":"2015-10-01","pret":0.00676,"close":17.22}
{"ticker":"OTIC","date":"2015-10-02","pret":-0.04772,"close":18.76}
{"ticker":"OTIC","date":"2015-10-05","pret":0.1066,"close":20.15}
{"ticker":"OTIC","date":"2015-10-06","pret":0.0561,"close":18.82}
{"ticker":"OTIC","date":"2015-10-07","pret":-0.05875,"close":20}
{"ticker":"OTIC","date":"2015-10-08","pret":0.07168,"close":18.76}
{"ticker":"OTIC","date":"2015-10-09","pret":-0.03725,"close":19.15}
{"ticker":"OTIC","date":"2015-10-12","pret":-0.02861,"close":19.36}
{"ticker":"OTIC","date":"2015-10-13","pret":0.02089,"close":19.12}
{"ticker":"OTIC","date":"2015-10-14","pret":-0.00987,"close":20.73}
{"ticker":"OTIC","date":"2015-10-15","pret":0.07586,"close":22.72}
{"ticker":"OTIC","date":"2015-10-16","pret":0.09895,"close":22.26}
{"ticker":"OTIC","date":"2015-10-19","pret":-0.02485,"close":22.53}
{"ticker":"OTIC","date":"2015-10-20","pret":0.01781,"close":20.97}
{"ticker":"OTIC","date":"2015-10-21","pret":-0.06471,"close":21.31}
{"ticker":"OTIC","date":"2015-10-22","pret":-0.02382,"close":20.51}
{"ticker":"OTIC","date":"2015-10-23","pret":0.0115,"close":21.62}
{"ticker":"OTIC","date":"2015-10-26","pret":0.02029,"close":21.92}
{"ticker":"OTIC","date":"2015-10-27","pret":0.01713,"close":22.28}
{"ticker":"OTIC","date":"2015-10-28","pret":0.0227,"close":23.25}
{"ticker":"OTIC","date":"2015-10-29","pret":0.03614,"close":21.76}
{"ticker":"OTIC","date":"2015-10-30","pret":-0.05976,"close":21.64}
{"ticker":"OTIC","date":"2015-11-02","pret":0.00138,"close":22.01}
{"ticker":"OTIC","date":"2015-11-03","pret":0.01186,"close":22.83}
{"ticker":"OTIC","date":"2015-11-04","pret":0.03651,"close":23.36}
{"ticker":"OTIC","date":"2015-11-05","pret":0.01648,"close":22.93}
{"ticker":"OTIC","date":"2015-11-06","pret":-0.01342,"close":22.95}
{"ticker":"OTIC","date":"2015-11-09","pret":-0.00481,"close":23.98}
{"ticker":"OTIC","date":"2015-11-10","pret":0.04873,"close":24.46}
{"ticker":"OTIC","date":"2015-11-11","pret":0.02676,"close":27.8}
{"ticker":"OTIC","date":"2015-11-12","pret":0.10735,"close":28.79}
{"ticker":"OTIC","date":"2015-11-13","pret":0.03548,"close":29.43}
{"ticker":"OTIC","date":"2015-11-16","pret":0.00211,"close":28.78}
{"ticker":"OTIC","date":"2015-11-17","pret":0.00351,"close":28.59}
{"ticker":"OTIC","date":"2015-11-18","pret":-0.01482,"close":29.02}
{"ticker":"OTIC","date":"2015-11-19","pret":0.03286,"close":28.7}
{"ticker":"OTIC","date":"2015-11-20","pret":-0.00621,"close":28.17}
{"ticker":"OTIC","date":"2015-11-23","pret":-0.01992,"close":28.33}
{"ticker":"OTIC","date":"2015-11-24","pret":-0.00354,"close":28.7}
{"ticker":"OTIC","date":"2015-11-25","pret":0.02276,"close":29}
{"ticker":"OTIC","date":"2015-11-26"}
{"ticker":"OTIC","date":"2015-11-27","pret":0.01239,"close":28.8}
{"ticker":"OTIC","date":"2015-11-30","pret":-0.01447,"close":26.39}
{"ticker":"OTIC","date":"2015-12-01","pret":-0.06523,"close":26.73}
{"ticker":"OTIC","date":"2015-12-02","pret":-0.01192,"close":27.59}
{"ticker":"OTIC","date":"2015-12-03","pret":0.04364,"close":26.62}
{"ticker":"OTIC","date":"2015-12-04","pret":-0.04626,"close":26.81}
{"ticker":"OTIC","date":"2015-12-07","pret":0.00038,"close":25.5}
{"ticker":"OTIC","date":"2015-12-08","pret":-0.0576,"close":25.71}
{"ticker":"OTIC","date":"2015-12-09","pret":0.02204,"close":25.92}
{"ticker":"OTIC","date":"2015-12-10","pret":0.00698,"close":26.55}
{"ticker":"OTIC","date":"2015-12-11","pret":0.01838,"close":27.32}
{"ticker":"OTIC","date":"2015-12-14","pret":0.0398,"close":26.23}
{"ticker":"OTIC","date":"2015-12-15","pret":-0.0345,"close":27.44}
{"ticker":"OTIC","date":"2015-12-16","pret":0.04575,"close":29.62}
{"ticker":"OTIC","date":"2015-12-17"}
{"ticker":"OTIC","date":"2015-12-18","pret":0.07031,"close":29.33}
{"ticker":"OTIC","date":"2015-12-21","pret":0.00202,"close":28.35}
{"ticker":"OTIC","date":"2015-12-22","pret":-0.04881,"close":28.1}
{"ticker":"OTIC","date":"2015-12-23","pret":-0.00141,"close":28.48}
{"ticker":"OTIC","date":"2015-12-24","pret":0.01227,"close":27.91}
{"ticker":"OTIC","date":"2015-12-28","pret":-0.03258,"close":27.55}
{"ticker":"OTIC","date":"2015-12-29","pret":-0.00144,"close":28.2}
{"ticker":"OTIC","date":"2015-12-30","pret":0.01254,"close":27.61}
{"ticker":"OTIC","date":"2015-12-31","pret":-0.0267,"close":27.75}
{"ticker":"OTIC","date":"2016-01-04","pret":-0.00734,"close":26.03}
{"ticker":"OTIC","date":"2016-01-05","pret":-0.03638,"close":24.4}
{"ticker":"OTTR","date":"2015-01-02","pret":-0.02311,"close":31}
{"ticker":"OTTR","date":"2015-01-05","pret":-0.01549,"close":30.85}
{"ticker":"OTTR","date":"2015-01-06","pret":0.00907,"close":30.89}
{"ticker":"OTTR","date":"2015-01-07","pret":-0.00258,"close":31.15}
{"ticker":"OTTR","date":"2015-01-08","pret":0.01093,"close":31.17}
{"ticker":"OTTR","date":"2015-01-09","pret":-0.00996,"close":30.97}
{"ticker":"OTTR","date":"2015-01-12","pret":0.00419,"close":30.92}
{"ticker":"OTTR","date":"2015-01-13","pret":0.00096,"close":31.12}
{"ticker":"OTTR","date":"2015-01-14","pret":-0.00515,"close":31.41}
{"ticker":"OTTR","date":"2015-01-15","pret":0.02109,"close":31.24}
{"ticker":"OTTR","date":"2015-01-16","pret":-0.01369,"close":31.75}
{"ticker":"OTTR","date":"2015-01-20","pret":0.02344,"close":31.73}
{"ticker":"OTTR","date":"2015-01-21","pret":-0.00314,"close":31.68}
{"ticker":"OTTR","date":"2015-01-22","pret":0.00314,"close":31.67}
{"ticker":"OTTR","date":"2015-01-23","pret":-0.00754,"close":32.09}
{"ticker":"OTTR","date":"2015-01-26","pret":0.00785,"close":31.88}
{"ticker":"OTTR","date":"2015-01-27","pret":-0.01323,"close":31.68}
{"ticker":"OTTR","date":"2015-01-28","pret":0.01041,"close":31.21}
{"ticker":"OTTR","date":"2015-01-29","pret":-0.01997,"close":31.81}
{"ticker":"OTTR","date":"2015-01-30","pret":0.00893,"close":30.92}
{"ticker":"OTTR","date":"2015-02-02","pret":-0.0131,"close":31.26}
{"ticker":"OTTR","date":"2015-02-03","pret":0.01278,"close":31.8}
{"ticker":"OTTR","date":"2015-02-04","pret":0.01136,"close":31.43}
{"ticker":"OTTR","date":"2015-02-05","pret":-0.00567,"close":32.17}
{"ticker":"OTTR","date":"2015-02-06","pret":0.02031,"close":31.09}
{"ticker":"OTTR","date":"2015-02-09","pret":-0.0359,"close":30.98}
{"ticker":"OTTR","date":"2015-02-10","pret":0.0048,"close":31.38}
{"ticker":"OTTR","date":"2015-02-11","pret":-0.00737,"close":31.25}
{"ticker":"OTTR","date":"2015-02-12","pret":0.00545,"close":31.27}
{"ticker":"OTTR","date":"2015-02-13","pret":-0.00417,"close":31.27}
{"ticker":"OTTR","date":"2015-02-17","pret":0,"close":31.25}
{"ticker":"OTTR","date":"2015-02-18","pret":0.0032,"close":31.87}
{"ticker":"OTTR","date":"2015-02-19","pret":0.02027,"close":32.39}
{"ticker":"OTTR","date":"2015-02-20","pret":0.01864,"close":32.42}
{"ticker":"OTTR","date":"2015-02-23","pret":-0.00586,"close":32.38}
{"ticker":"OTTR","date":"2015-02-24","pret":0,"close":33.07}
{"ticker":"OTTR","date":"2015-02-25","pret":0.02598,"close":32.87}
{"ticker":"OTTR","date":"2015-02-26","pret":-0.00696,"close":33.05}
{"ticker":"OTTR","date":"2015-02-27","pret":0.00152,"close":32.72}
{"ticker":"OTTR","date":"2015-03-02","pret":-0.00395,"close":32.53}
{"ticker":"OTTR","date":"2015-03-03","pret":-0.01442,"close":32.4}
{"ticker":"OTTR","date":"2015-03-04","pret":0.00031,"close":32.15}
{"ticker":"OTTR","date":"2015-03-05","pret":0.00216,"close":32.43}
{"ticker":"OTTR","date":"2015-03-06","pret":-0.00991,"close":31.52}
{"ticker":"OTTR","date":"2015-03-09","pret":-0.0198,"close":31.77}
{"ticker":"OTTR","date":"2015-03-10","pret":0.00759,"close":31.95}
{"ticker":"OTTR","date":"2015-03-11","pret":0.00691,"close":32}
{"ticker":"OTTR","date":"2015-03-12","pret":0.00344,"close":32.99}
{"ticker":"OTTR","date":"2015-03-13","pret":0.02859,"close":32.37}
{"ticker":"OTTR","date":"2015-03-16","pret":-0.01373,"close":32.33}
{"ticker":"OTTR","date":"2015-03-17","pret":-0.00771,"close":31.96}
{"ticker":"OTTR","date":"2015-03-18","pret":-0.01529,"close":32.64}
{"ticker":"OTTR","date":"2015-03-19","pret":0.02054,"close":32.01}
{"ticker":"OTTR","date":"2015-03-20","pret":-0.00649,"close":32.43}
{"ticker":"OTTR","date":"2015-03-23","pret":0.00248,"close":32.16}
{"ticker":"OTTR","date":"2015-03-24","pret":-0.01057,"close":32.33}
{"ticker":"OTTR","date":"2015-03-25","pret":0.02956,"close":33.06}
{"ticker":"OTTR","date":"2015-03-26","pret":0.00212,"close":32.34}
{"ticker":"OTTR","date":"2015-03-27","pret":-0.02111,"close":31.83}
{"ticker":"OTTR","date":"2015-03-30","pret":-0.01433,"close":32.28}
{"ticker":"OTTR","date":"2015-03-31","pret":0.00501,"close":32.17}
{"ticker":"OTTR","date":"2015-04-01","pret":-0.00062,"close":32.22}
{"ticker":"OTTR","date":"2015-04-02","pret":0.00747,"close":32.35}
{"ticker":"OTTR","date":"2015-04-06","pret":-0.00622,"close":32.49}
{"ticker":"OTTR","date":"2015-04-07","pret":0.01486,"close":32.02}
{"ticker":"OTTR","date":"2015-04-08","pret":-0.01924,"close":31.95}
{"ticker":"OTTR","date":"2015-04-09","pret":-0.00345,"close":31.46}
{"ticker":"OTTR","date":"2015-04-10","pret":-0.00283,"close":31.9}
{"ticker":"OTTR","date":"2015-04-13","pret":0.00848,"close":31.61}
{"ticker":"OTTR","date":"2015-04-14","pret":-0.00942,"close":31.82}
{"ticker":"OTTR","date":"2015-04-15","pret":0.00629,"close":31.95}
{"ticker":"OTTR","date":"2015-04-16","pret":-0.0022,"close":31.82}
{"ticker":"OTTR","date":"2015-04-17","pret":-0.00757,"close":31.37}
{"ticker":"OTTR","date":"2015-04-20","pret":0.00095,"close":32.07}
{"ticker":"OTTR","date":"2015-04-21","pret":0.01351,"close":31.63}
{"ticker":"OTTR","date":"2015-04-22","pret":-0.01414,"close":31.42}
{"ticker":"OTTR","date":"2015-04-23","pret":-0.01018,"close":31.3}
{"ticker":"OTTR","date":"2015-04-24","pret":0.00287,"close":31.5}
{"ticker":"OTTR","date":"2015-04-27","pret":0.00445,"close":31.32}
{"ticker":"OTTR","date":"2015-04-28","pret":-0.00669,"close":31.94}
{"ticker":"OTTR","date":"2015-04-29","pret":0.01365,"close":31.23}
{"ticker":"OTTR","date":"2015-04-30","pret":-0.02296,"close":29.91}
{"ticker":"OTTR","date":"2015-05-01","pret":-0.0368,"close":29.75}
{"ticker":"OTTR","date":"2015-05-04","pret":0,"close":29.81}
{"ticker":"OTTR","date":"2015-05-05","pret":-0.03231,"close":28.26}
{"ticker":"OTTR","date":"2015-05-06","pret":-0.04381,"close":27.82}
{"ticker":"OTTR","date":"2015-05-07","pret":-0.01089,"close":27.57}
{"ticker":"OTTR","date":"2015-05-08","pret":0.00292,"close":27.73}
{"ticker":"OTTR","date":"2015-05-11","pret":0.00942,"close":27.71}
{"ticker":"OTTR","date":"2015-05-12","pret":-0.00253,"close":27.39}
{"ticker":"OTTR","date":"2015-05-13","pret":-0.01898,"close":26.76}
{"ticker":"OTTR","date":"2015-05-14","pret":-0.01634,"close":27.05}
{"ticker":"OTTR","date":"2015-05-15","pret":0.01043,"close":26.97}
{"ticker":"OTTR","date":"2015-05-18","pret":0.00185,"close":27}
{"ticker":"OTTR","date":"2015-05-19","pret":0.00185,"close":27}
{"ticker":"OTTR","date":"2015-05-20","pret":0.00442,"close":27.13}
{"ticker":"OTTR","date":"2015-05-21","pret":0.0011,"close":27.13}
{"ticker":"OTTR","date":"2015-05-22","pret":-0.00516,"close":26.98}
{"ticker":"OTTR","date":"2015-05-26","pret":-0.00518,"close":26.82}
{"ticker":"OTTR","date":"2015-05-27","pret":-0.00708,"close":27.04}
{"ticker":"OTTR","date":"2015-05-28","pret":0.00893,"close":27.43}
{"ticker":"OTTR","date":"2015-05-29","pret":0.01178,"close":27.02}
{"ticker":"OTTR","date":"2015-06-01","pret":-0.01141,"close":27.18}
{"ticker":"OTTR","date":"2015-06-02","pret":0,"close":26.96}
{"ticker":"OTTR","date":"2015-06-03","pret":-0.00185,"close":26.97}
{"ticker":"OTTR","date":"2015-06-04","pret":-0.00595,"close":26.44}
{"ticker":"OTTR","date":"2015-06-05","pret":-0.00749,"close":26.51}
{"ticker":"OTTR","date":"2015-06-08","pret":-0.00301,"close":26.33}
{"ticker":"OTTR","date":"2015-06-09","pret":-0.00871,"close":26.17}
{"ticker":"OTTR","date":"2015-06-10","pret":0.00493,"close":27}
{"ticker":"OTTR","date":"2015-06-11","pret":0.02799,"close":27.06}
{"ticker":"OTTR","date":"2015-06-12","pret":-0.0085,"close":26.92}
{"ticker":"OTTR","date":"2015-06-15","pret":-0.00372,"close":26.83}
{"ticker":"OTTR","date":"2015-06-16","pret":0.00631,"close":27.09}
{"ticker":"OTTR","date":"2015-06-17","pret":0.00774,"close":27.15}
{"ticker":"OTTR","date":"2015-06-18","pret":-0.00258,"close":27.73}
{"ticker":"OTTR","date":"2015-06-19","pret":0.0215,"close":27.32}
{"ticker":"OTTR","date":"2015-06-22","pret":-0.0076,"close":27.39}
{"ticker":"OTTR","date":"2015-06-23","pret":-0.00656,"close":27.26}
{"ticker":"OTTR","date":"2015-06-24","pret":-0.00293,"close":26.95}
{"ticker":"OTTR","date":"2015-06-25","pret":-0.00699,"close":27}
{"ticker":"OTTR","date":"2015-06-26","pret":-0.00407,"close":27.09}
{"ticker":"OTTR","date":"2015-06-29","pret":0.00296,"close":26.83}
{"ticker":"OTTR","date":"2015-06-30","pret":-0.00407,"close":26.6}
{"ticker":"OTTR","date":"2015-07-01","pret":-0.01045,"close":26.73}
{"ticker":"OTTR","date":"2015-07-02","pret":0.00785,"close":27.04}
{"ticker":"OTTR","date":"2015-07-06","pret":-0.00373,"close":27.05}
{"ticker":"OTTR","date":"2015-07-07","pret":0.01336,"close":27.36}
{"ticker":"OTTR","date":"2015-07-08","pret":-0.00037,"close":27.05}
{"ticker":"OTTR","date":"2015-07-09","pret":0.00441,"close":26.76}
{"ticker":"OTTR","date":"2015-07-10","pret":-0.01256,"close":27.13}
{"ticker":"OTTR","date":"2015-07-13","pret":0.01072,"close":27.22}
{"ticker":"OTTR","date":"2015-07-14","pret":-0.00184,"close":27.16}
{"ticker":"OTTR","date":"2015-07-15","pret":0.00221,"close":27.19}
{"ticker":"OTTR","date":"2015-07-16","pret":0.00147,"close":27.38}
{"ticker":"OTTR","date":"2015-07-17","pret":0.00768,"close":27.06}
{"ticker":"OTTR","date":"2015-07-20","pret":-0.0121,"close":26.74}
{"ticker":"OTTR","date":"2015-07-21","pret":-0.01936,"close":26.44}
{"ticker":"OTTR","date":"2015-07-22","pret":-0.00641,"close":26.3}
{"ticker":"OTTR","date":"2015-07-23","pret":-0.00152,"close":25.66}
{"ticker":"OTTR","date":"2015-07-24","pret":-0.03196,"close":25.4}
{"ticker":"OTTR","date":"2015-07-27","pret":-0.02616,"close":25.89}
{"ticker":"OTTR","date":"2015-07-28","pret":0.0413,"close":25.76}
{"ticker":"OTTR","date":"2015-07-29","pret":-0.01202,"close":25.81}
{"ticker":"OTTR","date":"2015-07-30","pret":0.00195,"close":25.82}
{"ticker":"OTTR","date":"2015-07-31","pret":0.00272,"close":25.92}
{"ticker":"OTTR","date":"2015-08-03","pret":0.00927,"close":25.75}
{"ticker":"OTTR","date":"2015-08-04","pret":0.00766,"close":27.99}
{"ticker":"OTTR","date":"2015-08-05","pret":0.0668,"close":27.8}
{"ticker":"OTTR","date":"2015-08-06","pret":-0.00358,"close":28.01}
{"ticker":"OTTR","date":"2015-08-07","pret":-0.00467,"close":27.86}
{"ticker":"OTTR","date":"2015-08-10","pret":0.00503,"close":27.98}
{"ticker":"OTTR","date":"2015-08-11","pret":-0.00395,"close":28.19}
{"ticker":"OTTR","date":"2015-08-12","pret":0.00036,"close":27.94}
{"ticker":"OTTR","date":"2015-08-13","pret":0.00215,"close":27.59}
{"ticker":"OTTR","date":"2015-08-14","pret":-0.01518,"close":27.82}
{"ticker":"OTTR","date":"2015-08-17","pret":0.0069,"close":27.76}
{"ticker":"OTTR","date":"2015-08-18","pret":-0.00072,"close":27.32}
{"ticker":"OTTR","date":"2015-08-19","pret":-0.01789,"close":27.27}
{"ticker":"OTTR","date":"2015-08-20","pret":-0.00221,"close":26.98}
{"ticker":"OTTR","date":"2015-08-21","pret":-0.02165,"close":26.7}
{"ticker":"OTTR","date":"2015-08-24","pret":-0.03377,"close":25.53}
{"ticker":"OTTR","date":"2015-08-25","pret":0.02734,"close":24.9}
{"ticker":"OTTR","date":"2015-08-26","pret":-0.03675,"close":25.77}
{"ticker":"OTTR","date":"2015-08-27","pret":0.01951,"close":25.68}
{"ticker":"OTTR","date":"2015-08-28","pret":-0.01401,"close":25.82}
{"ticker":"OTTR","date":"2015-08-31","pret":0.00897,"close":25.81}
{"ticker":"OTTR","date":"2015-09-01","pret":-0.0129,"close":25.22}
{"ticker":"OTTR","date":"2015-09-02","pret":0.00118,"close":25.41}
{"ticker":"OTTR","date":"2015-09-03","pret":0,"close":25.43}
{"ticker":"OTTR","date":"2015-09-04","pret":-0.00631,"close":25.3}
{"ticker":"OTTR","date":"2015-09-08","pret":0.01374,"close":25.83}
{"ticker":"OTTR","date":"2015-09-09","pret":0.01317,"close":25.46}
{"ticker":"OTTR","date":"2015-09-10","pret":-0.01826,"close":25.54}
{"ticker":"OTTR","date":"2015-09-11","pret":-0.0055,"close":25.51}
{"ticker":"OTTR","date":"2015-09-14","pret":0.01214,"close":25.29}
{"ticker":"OTTR","date":"2015-09-15","pret":-0.01136,"close":25.51}
{"ticker":"OTTR","date":"2015-09-16","pret":0.00667,"close":25.83}
{"ticker":"OTTR","date":"2015-09-17","pret":0.00896,"close":25.92}
{"ticker":"OTTR","date":"2015-09-18","pret":-0.01092,"close":25.88}
{"ticker":"OTTR","date":"2015-09-21","pret":0.01941,"close":25.85}
{"ticker":"OTTR","date":"2015-09-22","pret":-0.01784,"close":25.42}
{"ticker":"OTTR","date":"2015-09-23","pret":-0.00825,"close":25.6}
{"ticker":"OTTR","date":"2015-09-24","pret":0.0059,"close":26.02}
{"ticker":"OTTR","date":"2015-09-25","pret":0.02518,"close":26.17}
{"ticker":"OTTR","date":"2015-09-28","pret":-0.00422,"close":26.1}
{"ticker":"OTTR","date":"2015-09-29","pret":0.00192,"close":25.84}
{"ticker":"OTTR","date":"2015-09-30","pret":-0.00423,"close":26.06}
{"ticker":"OTTR","date":"2015-10-01","pret":0.00461,"close":25.67}
{"ticker":"OTTR","date":"2015-10-02","pret":-0.02131,"close":25.97}
{"ticker":"OTTR","date":"2015-10-05","pret":0.02207,"close":26.8}
{"ticker":"OTTR","date":"2015-10-06","pret":0.02683,"close":26.52}
{"ticker":"OTTR","date":"2015-10-07","pret":-0.00974,"close":27.2}
{"ticker":"OTTR","date":"2015-10-08","pret":0.02086,"close":27.53}
{"ticker":"OTTR","date":"2015-10-09"}
{"ticker":"OTTR","date":"2015-10-12","pret":0.01682,"close":27.52}
{"ticker":"OTTR","date":"2015-10-13","pret":-0.00764,"close":27.4}
{"ticker":"OTTR","date":"2015-10-14","pret":0.00401,"close":27.3}
{"ticker":"OTTR","date":"2015-10-15","pret":-0.00694,"close":28.02}
{"ticker":"OTTR","date":"2015-10-16","pret":0.03067,"close":27.98}
{"ticker":"OTTR","date":"2015-10-19","pret":-0.00749,"close":27.81}
{"ticker":"OTTR","date":"2015-10-20","pret":-0.00719,"close":28.25}
{"ticker":"OTTR","date":"2015-10-21","pret":0.02704,"close":28.13}
{"ticker":"OTTR","date":"2015-10-22","pret":-0.00493,"close":28.55}
{"ticker":"OTTR","date":"2015-10-23","pret":0.00983,"close":28.33}
{"ticker":"OTTR","date":"2015-10-26","pret":-0.00983,"close":28.12}
{"ticker":"OTTR","date":"2015-10-27","pret":-0.01242,"close":27.64}
{"ticker":"OTTR","date":"2015-10-28","pret":-0.01294,"close":27.94}
{"ticker":"OTTR","date":"2015-10-29","pret":0.00685,"close":27.78}
{"ticker":"OTTR","date":"2015-10-30","pret":-0.00396,"close":27.44}
{"ticker":"OTTR","date":"2015-11-02","pret":-0.01088,"close":27.67}
{"ticker":"OTTR","date":"2015-11-03","pret":-0.01174,"close":26.42}
{"ticker":"OTTR","date":"2015-11-04","pret":-0.02428,"close":26.73}
{"ticker":"OTTR","date":"2015-11-05","pret":0.01538,"close":26.75}
{"ticker":"OTTR","date":"2015-11-06","pret":-0.01048,"close":26.53}
{"ticker":"OTTR","date":"2015-11-09","pret":-0.00907,"close":26.34}
{"ticker":"OTTR","date":"2015-11-10","pret":-0.01299,"close":26.51}
{"ticker":"OTTR","date":"2015-11-11","pret":0.01716,"close":26.3}
{"ticker":"OTTR","date":"2015-11-12","pret":-0.00912,"close":26.14}
{"ticker":"OTTR","date":"2015-11-13","pret":-0.00766,"close":26.01}
{"ticker":"OTTR","date":"2015-11-16","pret":-0.0027,"close":26.26}
{"ticker":"OTTR","date":"2015-11-17","pret":0.00844,"close":25.85}
{"ticker":"OTTR","date":"2015-11-18","pret":-0.01038,"close":26.1}
{"ticker":"OTTR","date":"2015-11-19","pret":0.00616,"close":26.15}
{"ticker":"OTTR","date":"2015-11-20","pret":0.00421,"close":26.55}
{"ticker":"OTTR","date":"2015-11-23","pret":0.02043,"close":26.47}
{"ticker":"OTTR","date":"2015-11-24","pret":-0.01433,"close":26.52}
{"ticker":"OTTR","date":"2015-11-25","pret":0.00719,"close":26.46}
{"ticker":"OTTR","date":"2015-11-26"}
{"ticker":"OTTR","date":"2015-11-27","pret":-0.00264,"close":26.57}
{"ticker":"OTTR","date":"2015-11-30","pret":0.00678,"close":26.63}
{"ticker":"OTTR","date":"2015-12-01","pret":0.00263,"close":26.87}
{"ticker":"OTTR","date":"2015-12-02","pret":0.00709,"close":26.42}
{"ticker":"OTTR","date":"2015-12-03","pret":-0.01613,"close":25.66}
{"ticker":"OTTR","date":"2015-12-04","pret":-0.02527,"close":26.21}
{"ticker":"OTTR","date":"2015-12-07","pret":0.01156,"close":26.4}
{"ticker":"OTTR","date":"2015-12-08","pret":0.00192,"close":26.56}
{"ticker":"OTTR","date":"2015-12-09","pret":0.01744,"close":26.49}
{"ticker":"OTTR","date":"2015-12-10","pret":-0.00264,"close":25.83}
{"ticker":"OTTR","date":"2015-12-11","pret":-0.04038,"close":25.48}
{"ticker":"OTTR","date":"2015-12-14","pret":0.00039,"close":25.52}
{"ticker":"OTTR","date":"2015-12-15","pret":0.00976,"close":26}
{"ticker":"OTTR","date":"2015-12-16","pret":0.01274,"close":26.57}
{"ticker":"OTTR","date":"2015-12-17"}
{"ticker":"OTTR","date":"2015-12-18","pret":0.01636,"close":26.54}
{"ticker":"OTTR","date":"2015-12-21","pret":0,"close":26.65}
{"ticker":"OTTR","date":"2015-12-22","pret":0.00075,"close":26.82}
{"ticker":"OTTR","date":"2015-12-23","pret":0.01237,"close":27.03}
{"ticker":"OTTR","date":"2015-12-24","pret":0.0089,"close":26.95}
{"ticker":"OTTR","date":"2015-12-28","pret":-0.00741,"close":27.18}
{"ticker":"OTTR","date":"2015-12-29","pret":0.01367,"close":27.38}
{"ticker":"OTTR","date":"2015-12-30","pret":0.00073,"close":27.13}
{"ticker":"OTTR","date":"2015-12-31","pret":-0.01069,"close":26.63}
{"ticker":"OTTR","date":"2016-01-04","pret":-0.0221,"close":26.43}
{"ticker":"OTTR","date":"2016-01-05","pret":0.00567,"close":26.68}
{"ticker":"OUT","date":"2015-01-02","pret":-0.00037,"close":26.8}
{"ticker":"OUT","date":"2015-01-05","pret":-0.00111,"close":26.7}
{"ticker":"OUT","date":"2015-01-06","pret":-0.00596,"close":26.68}
{"ticker":"OUT","date":"2015-01-07","pret":-0.00449,"close":26.38}
{"ticker":"OUT","date":"2015-01-08","pret":-0.003,"close":26.27}
{"ticker":"OUT","date":"2015-01-09","pret":-0.01363,"close":25.93}
{"ticker":"OUT","date":"2015-01-12","pret":-0.00919,"close":26.5}
{"ticker":"OUT","date":"2015-01-13","pret":0.0247,"close":27.02}
{"ticker":"OUT","date":"2015-01-14","pret":0.01046,"close":26.74}
{"ticker":"OUT","date":"2015-01-15","pret":0.00445,"close":26.59}
{"ticker":"OUT","date":"2015-01-16","pret":-0.01603,"close":26.9}
{"ticker":"OUT","date":"2015-01-20","pret":0.01381,"close":26.83}
{"ticker":"OUT","date":"2015-01-21","pret":-0.00334,"close":26.88}
{"ticker":"OUT","date":"2015-01-22","pret":0.00112,"close":27.59}
{"ticker":"OUT","date":"2015-01-23","pret":0.02603,"close":28.28}
{"ticker":"OUT","date":"2015-01-26","pret":0.02006,"close":28.3}
{"ticker":"OUT","date":"2015-01-27","pret":0.00071,"close":28.23}
{"ticker":"OUT","date":"2015-01-28","pret":0.00671,"close":28.38}
{"ticker":"OUT","date":"2015-01-29","pret":-0.00176,"close":28.52}
{"ticker":"OUT","date":"2015-01-30","pret":0.00211,"close":28.35}
{"ticker":"OUT","date":"2015-02-02","pret":0.00176,"close":28.72}
{"ticker":"OUT","date":"2015-02-03","pret":0.00875,"close":28.99}
{"ticker":"OUT","date":"2015-02-04","pret":0.00729,"close":29.02}
{"ticker":"OUT","date":"2015-02-05","pret":0.01032,"close":29.28}
{"ticker":"OUT","date":"2015-02-06","pret":-0.0024,"close":29.21}
{"ticker":"OUT","date":"2015-02-09","pret":0.00274,"close":29.18}
{"ticker":"OUT","date":"2015-02-10","pret":-0.00034,"close":29.26}
{"ticker":"OUT","date":"2015-02-11","pret":0.00205,"close":29.25}
{"ticker":"OUT","date":"2015-02-12","pret":-0.00034,"close":29.37}
{"ticker":"OUT","date":"2015-02-13","pret":0.00545,"close":29.62}
{"ticker":"OUT","date":"2015-02-17","pret":0.01014,"close":29.83}
{"ticker":"OUT","date":"2015-02-18","pret":0.00403,"close":29.8}
{"ticker":"OUT","date":"2015-02-19","pret":0.00067,"close":29.83}
{"ticker":"OUT","date":"2015-02-20","pret":-0.00134,"close":29.96}
{"ticker":"OUT","date":"2015-02-23","pret":0.00468,"close":30.02}
{"ticker":"OUT","date":"2015-02-24","pret":-0.002,"close":29.77}
{"ticker":"OUT","date":"2015-02-25","pret":-0.001,"close":29.67}
{"ticker":"OUT","date":"2015-02-26","pret":-0.01043,"close":29.3}
{"ticker":"OUT","date":"2015-02-27","pret":-0.00951,"close":29.95}
{"ticker":"OUT","date":"2015-03-02","pret":0.02761,"close":29.94}
{"ticker":"OUT","date":"2015-03-03","pret":-0.00199,"close":30.24}
{"ticker":"OUT","date":"2015-03-04","pret":0.00199,"close":30.27}
{"ticker":"OUT","date":"2015-03-05","pret":0.00926,"close":30.36}
{"ticker":"OUT","date":"2015-03-06","pret":-0.00594,"close":30.1}
{"ticker":"OUT","date":"2015-03-09","pret":-0.01434,"close":29.34}
{"ticker":"OUT","date":"2015-03-10","pret":-0.01591,"close":29.03}
{"ticker":"OUT","date":"2015-03-11","pret":-0.00788,"close":28.89}
{"ticker":"OUT","date":"2015-03-12","pret":-0.00241,"close":29.13}
{"ticker":"OUT","date":"2015-03-13","pret":0.00344,"close":29.11}
{"ticker":"OUT","date":"2015-03-16","pret":0.00034,"close":29.51}
{"ticker":"OUT","date":"2015-03-17","pret":0.00957,"close":29.88}
{"ticker":"OUT","date":"2015-03-18","pret":0.01854,"close":30.38}
{"ticker":"OUT","date":"2015-03-19","pret":0.01623,"close":30.43}
{"ticker":"OUT","date":"2015-03-20","pret":0.00492,"close":30.82}
{"ticker":"OUT","date":"2015-03-23","pret":0.00749,"close":30.34}
{"ticker":"OUT","date":"2015-03-24","pret":-0.01274,"close":30.15}
{"ticker":"OUT","date":"2015-03-25","pret":-0.00197,"close":29.94}
{"ticker":"OUT","date":"2015-03-26","pret":-0.01761,"close":29.98}
{"ticker":"OUT","date":"2015-03-27","pret":0.00435,"close":30.09}
{"ticker":"OUT","date":"2015-03-30","pret":0.01029,"close":30.19}
{"ticker":"OUT","date":"2015-03-31","pret":-0.00463,"close":29.92}
{"ticker":"OUT","date":"2015-04-01","pret":-0.00299,"close":29.79}
{"ticker":"OUT","date":"2015-04-02","pret":-0.00869,"close":29.75}
{"ticker":"OUT","date":"2015-04-06","pret":-0.00034,"close":29.92}
{"ticker":"OUT","date":"2015-04-07","pret":0.00736,"close":29.96}
{"ticker":"OUT","date":"2015-04-08","pret":0.00233,"close":29.95}
{"ticker":"OUT","date":"2015-04-09","pret":-0.00534,"close":29.58}
{"ticker":"OUT","date":"2015-04-10","pret":-0.00806,"close":29.63}
{"ticker":"OUT","date":"2015-04-13","pret":-0.00236,"close":29.07}
{"ticker":"OUT","date":"2015-04-14","pret":-0.01944,"close":28.98}
{"ticker":"OUT","date":"2015-04-15","pret":0.00275,"close":29.16}
{"ticker":"OUT","date":"2015-04-16","pret":0.00446,"close":29.27}
{"ticker":"OUT","date":"2015-04-17","pret":-0.00446,"close":28.88}
{"ticker":"OUT","date":"2015-04-20","pret":-0.00413,"close":29.09}
{"ticker":"OUT","date":"2015-04-21","pret":0.00482,"close":29.03}
{"ticker":"OUT","date":"2015-04-22","pret":-0.00137,"close":29.1}
{"ticker":"OUT","date":"2015-04-23","pret":0.00103,"close":29.17}
{"ticker":"OUT","date":"2015-04-24","pret":0.0024,"close":29.21}
{"ticker":"OUT","date":"2015-04-27","pret":0.00171,"close":28.89}
{"ticker":"OUT","date":"2015-04-28","pret":-0.01239,"close":29.15}
{"ticker":"OUT","date":"2015-04-29","pret":0.00242,"close":28.86}
{"ticker":"OUT","date":"2015-04-30","pret":-0.00485,"close":28.72}
{"ticker":"OUT","date":"2015-05-01","pret":0.00069,"close":28.75}
{"ticker":"OUT","date":"2015-05-04","pret":-0.00035,"close":28.82}
{"ticker":"OUT","date":"2015-05-05","pret":0.00173,"close":28.59}
{"ticker":"OUT","date":"2015-05-06","pret":-0.04571,"close":27.89}
{"ticker":"OUT","date":"2015-05-07","pret":0.01333,"close":27.98}
{"ticker":"OUT","date":"2015-05-08","pret":0.00748,"close":27.51}
{"ticker":"OUT","date":"2015-05-11","pret":-0.0259,"close":27.32}
{"ticker":"OUT","date":"2015-05-12","pret":-0.00475,"close":27.39}
{"ticker":"OUT","date":"2015-05-13","pret":0.0022,"close":27.36}
{"ticker":"OUT","date":"2015-05-14","pret":0.00474,"close":27.55}
{"ticker":"OUT","date":"2015-05-15","pret":0.00399,"close":27.79}
{"ticker":"OUT","date":"2015-05-18","pret":0.00973,"close":28.21}
{"ticker":"OUT","date":"2015-05-19","pret":0.01424,"close":27.8}
{"ticker":"OUT","date":"2015-05-20","pret":-0.01676,"close":27.74}
{"ticker":"OUT","date":"2015-05-21","pret":-0.00252,"close":27.68}
{"ticker":"OUT","date":"2015-05-22","pret":-0.00108,"close":27.85}
{"ticker":"OUT","date":"2015-05-26","pret":0.00468,"close":27.55}
{"ticker":"OUT","date":"2015-05-27","pret":-0.00432,"close":27.91}
{"ticker":"OUT","date":"2015-05-28","pret":0.00468,"close":28.01}
{"ticker":"OUT","date":"2015-05-29","pret":0,"close":27.71}
{"ticker":"OUT","date":"2015-06-01","pret":0.00072,"close":28.16}
{"ticker":"OUT","date":"2015-06-02","pret":0.00572,"close":28.15}
{"ticker":"OUT","date":"2015-06-03","pret":0.00605,"close":28.25}
{"ticker":"OUT","date":"2015-06-04","pret":0.00071,"close":28.27}
{"ticker":"OUT","date":"2015-06-05","pret":-0.00248,"close":27.84}
{"ticker":"OUT","date":"2015-06-08","pret":-0.00928,"close":27.53}
{"ticker":"OUT","date":"2015-06-09","pret":-0.02763,"close":26.9}
{"ticker":"OUT","date":"2015-06-10","pret":-0.00814,"close":26.78}
{"ticker":"OUT","date":"2015-06-11","pret":-0.00447,"close":26.79}
{"ticker":"OUT","date":"2015-06-12","pret":-0.00037,"close":26.78}
{"ticker":"OUT","date":"2015-06-15","pret":-0.00524,"close":26.46}
{"ticker":"OUT","date":"2015-06-16","pret":-0.00414,"close":26.29}
{"ticker":"OUT","date":"2015-06-17","pret":-0.00719,"close":26.12}
{"ticker":"OUT","date":"2015-06-18","pret":-0.00839,"close":26.32}
{"ticker":"OUT","date":"2015-06-19","pret":0.00801,"close":26.02}
{"ticker":"OUT","date":"2015-06-22","pret":-0.01031,"close":25.94}
{"ticker":"OUT","date":"2015-06-23","pret":-0.00693,"close":26.26}
{"ticker":"OUT","date":"2015-06-24","pret":0.0142,"close":26.28}
{"ticker":"OUT","date":"2015-06-25","pret":0.01662,"close":26.38}
{"ticker":"OUT","date":"2015-06-26","pret":-0.0113,"close":26.47}
{"ticker":"OUT","date":"2015-06-29","pret":0.00152,"close":25.81}
{"ticker":"OUT","date":"2015-06-30","pret":-0.01987,"close":25.24}
{"ticker":"OUT","date":"2015-07-01","pret":-0.02382,"close":25.16}
{"ticker":"OUT","date":"2015-07-02","pret":-0.00993,"close":24.9}
{"ticker":"OUT","date":"2015-07-06","pret":-0.01367,"close":24.6}
{"ticker":"OUT","date":"2015-07-07","pret":-0.00203,"close":25.78}
{"ticker":"OUT","date":"2015-07-08","pret":0.03897,"close":25.83}
{"ticker":"OUT","date":"2015-07-09","pret":0.01548,"close":26.09}
{"ticker":"OUT","date":"2015-07-10","pret":0.00651,"close":26.36}
{"ticker":"OUT","date":"2015-07-13","pret":0.011,"close":26.23}
{"ticker":"OUT","date":"2015-07-14","pret":-0.01291,"close":25.8}
{"ticker":"OUT","date":"2015-07-15","pret":-0.01347,"close":25.66}
{"ticker":"OUT","date":"2015-07-16","pret":-0.00466,"close":25.7}
{"ticker":"OUT","date":"2015-07-17","pret":0.00388,"close":25.32}
{"ticker":"OUT","date":"2015-07-20","pret":-0.01997,"close":25.1}
{"ticker":"OUT","date":"2015-07-21","pret":-0.00794,"close":24.92}
{"ticker":"OUT","date":"2015-07-22","pret":-0.0064,"close":25.3}
{"ticker":"OUT","date":"2015-07-23","pret":0.02692,"close":25.38}
{"ticker":"OUT","date":"2015-07-24","pret":-0.01139,"close":25.05}
{"ticker":"OUT","date":"2015-07-27","pret":-0.01392,"close":24.6}
{"ticker":"OUT","date":"2015-07-28","pret":-0.01331,"close":24.83}
{"ticker":"OUT","date":"2015-07-29","pret":0.00486,"close":24.84}
{"ticker":"OUT","date":"2015-07-30","pret":0.00363,"close":24.84}
{"ticker":"OUT","date":"2015-07-31","pret":0.00241,"close":25.13}
{"ticker":"OUT","date":"2015-08-03","pret":0.0076,"close":25.36}
{"ticker":"OUT","date":"2015-08-04","pret":0.00992,"close":25.51}
{"ticker":"OUT","date":"2015-08-05","pret":0.00982,"close":25.3}
{"ticker":"OUT","date":"2015-08-06","pret":-0.01338,"close":25}
{"ticker":"OUT","date":"2015-08-07","pret":-0.02527,"close":23.65}
{"ticker":"OUT","date":"2015-08-10","pret":-0.03471,"close":24.04}
{"ticker":"OUT","date":"2015-08-11","pret":0.00671,"close":24.64}
{"ticker":"OUT","date":"2015-08-12","pret":0.02353,"close":25.27}
{"ticker":"OUT","date":"2015-08-13","pret":0.03054,"close":24.97}
{"ticker":"OUT","date":"2015-08-14","pret":-0.00914,"close":24.69}
{"ticker":"OUT","date":"2015-08-17","pret":-0.01813,"close":24.52}
{"ticker":"OUT","date":"2015-08-18","pret":-0.0247,"close":23.62}
{"ticker":"OUT","date":"2015-08-19","pret":-0.01979,"close":23.53}
{"ticker":"OUT","date":"2015-08-20","pret":-0.00298,"close":23.18}
{"ticker":"OUT","date":"2015-08-21","pret":-0.01634,"close":22.84}
{"ticker":"OUT","date":"2015-08-24","pret":-0.0268,"close":22.19}
{"ticker":"OUT","date":"2015-08-25","pret":0.00178,"close":21.8}
{"ticker":"OUT","date":"2015-08-26","pret":-0.01839,"close":22.15}
{"ticker":"OUT","date":"2015-08-27","pret":0.0126,"close":22.21}
{"ticker":"OUT","date":"2015-08-28","pret":-0.01079,"close":22.85}
{"ticker":"OUT","date":"2015-08-31","pret":0.02807,"close":22.63}
{"ticker":"OUT","date":"2015-09-01","pret":-0.01818,"close":22.16}
{"ticker":"OUT","date":"2015-09-02","pret":-0.0009,"close":22.45}
{"ticker":"OUT","date":"2015-09-03","pret":0.00714,"close":22.7}
{"ticker":"OUT","date":"2015-09-04","pret":0.00044,"close":22.35}
{"ticker":"OUT","date":"2015-09-08","pret":-0.01884,"close":22.42}
{"ticker":"OUT","date":"2015-09-09","pret":0.02062,"close":21.98}
{"ticker":"OUT","date":"2015-09-10","pret":-0.02652,"close":22.02}
{"ticker":"OUT","date":"2015-09-11","pret":0,"close":22.45}
{"ticker":"OUT","date":"2015-09-14","pret":0.02074,"close":22.73}
{"ticker":"OUT","date":"2015-09-15","pret":0.01286,"close":22.39}
{"ticker":"OUT","date":"2015-09-16","pret":-0.01241,"close":23.04}
{"ticker":"OUT","date":"2015-09-17","pret":0.02511,"close":23.41}
{"ticker":"OUT","date":"2015-09-18","pret":0.0078,"close":23.39}
{"ticker":"OUT","date":"2015-09-21","pret":0.01244,"close":23.08}
{"ticker":"OUT","date":"2015-09-22","pret":-0.02416,"close":22.6}
{"ticker":"OUT","date":"2015-09-23","pret":-0.01186,"close":22.41}
{"ticker":"OUT","date":"2015-09-24","pret":-0.01379,"close":22.13}
{"ticker":"OUT","date":"2015-09-25","pret":-0.00404,"close":22.05}
{"ticker":"OUT","date":"2015-09-28","pret":-0.01268,"close":21.33}
{"ticker":"OUT","date":"2015-09-29","pret":-0.02725,"close":20.71}
{"ticker":"OUT","date":"2015-09-30","pret":-0.02369,"close":20.8}
{"ticker":"OUT","date":"2015-10-01","pret":0,"close":20.9}
{"ticker":"OUT","date":"2015-10-02","pret":-0.00529,"close":22.1}
{"ticker":"OUT","date":"2015-10-05","pret":0.09158,"close":23.1}
{"ticker":"OUT","date":"2015-10-06","pret":0.01441,"close":23.17}
{"ticker":"OUT","date":"2015-10-07","pret":0.00734,"close":23.14}
{"ticker":"OUT","date":"2015-10-08","pret":-0.00648,"close":23.4}
{"ticker":"OUT","date":"2015-10-09","pret":0.01504,"close":22.93}
{"ticker":"OUT","date":"2015-10-12","pret":-0.01895,"close":23.09}
{"ticker":"OUT","date":"2015-10-13","pret":0,"close":22.66}
{"ticker":"OUT","date":"2015-10-14","pret":-0.01578,"close":22.78}
{"ticker":"OUT","date":"2015-10-15","pret":0.00748,"close":22.83}
{"ticker":"OUT","date":"2015-10-16","pret":0.00394,"close":23.13}
{"ticker":"OUT","date":"2015-10-19","pret":0.00696,"close":23.21}
{"ticker":"OUT","date":"2015-10-20","pret":0.00433,"close":23.56}
{"ticker":"OUT","date":"2015-10-21","pret":0.01882,"close":23.53}
{"ticker":"OUT","date":"2015-10-22","pret":0,"close":23.72}
{"ticker":"OUT","date":"2015-10-23","pret":0.00718,"close":24.08}
{"ticker":"OUT","date":"2015-10-26","pret":0.01296,"close":24.25}
{"ticker":"OUT","date":"2015-10-27","pret":0.00497,"close":23.76}
{"ticker":"OUT","date":"2015-10-28","pret":-0.01625,"close":23.8}
{"ticker":"OUT","date":"2015-10-29","pret":-0.00759,"close":23.71}
{"ticker":"OUT","date":"2015-10-30","pret":0.00254,"close":23.61}
{"ticker":"OUT","date":"2015-11-02","pret":-0.00423,"close":23.98}
{"ticker":"OUT","date":"2015-11-03","pret":0.01306,"close":23.9}
{"ticker":"OUT","date":"2015-11-04","pret":0.00042,"close":23.75}
{"ticker":"OUT","date":"2015-11-05","pret":-0.00714,"close":23.8}
{"ticker":"OUT","date":"2015-11-06","pret":0.00252,"close":23.85}
{"ticker":"OUT","date":"2015-11-09","pret":0.0021,"close":23.07}
{"ticker":"OUT","date":"2015-11-10","pret":-0.03368,"close":22.95}
{"ticker":"OUT","date":"2015-11-11","pret":-0.00217,"close":23.13}
{"ticker":"OUT","date":"2015-11-12","pret":-0.00087,"close":22.79}
{"ticker":"OUT","date":"2015-11-13","pret":-0.00742,"close":22.83}
{"ticker":"OUT","date":"2015-11-16","pret":0.00088,"close":22.55}
{"ticker":"OUT","date":"2015-11-17","pret":-0.00703,"close":22.63}
{"ticker":"OUT","date":"2015-11-18","pret":0,"close":22.82}
{"ticker":"OUT","date":"2015-11-19","pret":0.00264,"close":22.79}
{"ticker":"OUT","date":"2015-11-20","pret":0.00439,"close":22.85}
{"ticker":"OUT","date":"2015-11-23","pret":0.00219,"close":23.03}
{"ticker":"OUT","date":"2015-11-24","pret":0.00479,"close":22.99}
{"ticker":"OUT","date":"2015-11-25","pret":-0.00261,"close":23.07}
{"ticker":"OUT","date":"2015-11-26"}
{"ticker":"OUT","date":"2015-11-27","pret":0.00392,"close":23.36}
{"ticker":"OUT","date":"2015-11-30","pret":0.01423,"close":22.85}
{"ticker":"OUT","date":"2015-12-01","pret":-0.01727,"close":23.13}
{"ticker":"OUT","date":"2015-12-02","pret":0.01169,"close":23.04}
{"ticker":"OUT","date":"2015-12-03","pret":-0.00908,"close":22.77}
{"ticker":"OUT","date":"2015-12-04","pret":-0.00916,"close":22.73}
{"ticker":"OUT","date":"2015-12-07","pret":-0.0066,"close":22.03}
{"ticker":"OUT","date":"2015-12-08","pret":-0.0456,"close":21.3}
{"ticker":"OUT","date":"2015-12-09","pret":-0.01818,"close":21.26}
{"ticker":"OUT","date":"2015-12-10","pret":0.00047,"close":21.9}
{"ticker":"OUT","date":"2015-12-11","pret":0.01771,"close":21.23}
{"ticker":"OUT","date":"2015-12-14","pret":-0.021,"close":21.53}
{"ticker":"OUT","date":"2015-12-15","pret":0.02285,"close":21.57}
{"ticker":"OUT","date":"2015-12-16","pret":-0.0037,"close":22.33}
{"ticker":"OUT","date":"2015-12-17"}
{"ticker":"OUT","date":"2015-12-18","pret":0.02287,"close":22.1}
{"ticker":"OUT","date":"2015-12-21","pret":0.00451,"close":22.13}
{"ticker":"OUT","date":"2015-12-22","pret":-0.00316,"close":22.28}
{"ticker":"OUT","date":"2015-12-23","pret":0.00989,"close":22.48}
{"ticker":"OUT","date":"2015-12-24","pret":0.00089,"close":22.42}
{"ticker":"OUT","date":"2015-12-28","pret":0.00045,"close":22.16}
{"ticker":"OUT","date":"2015-12-29","pret":-0.00627,"close":22.29}
{"ticker":"OUT","date":"2015-12-30","pret":0,"close":21.83}
{"ticker":"OUT","date":"2015-12-31","pret":-0.02227,"close":21.83}
{"ticker":"OUT","date":"2016-01-04","pret":-0.00646,"close":21.8}
{"ticker":"OUT","date":"2016-01-05","pret":0.00783,"close":21.92}
{"ticker":"OUTR","date":"2015-01-02","pret":0.00253,"close":71.52}
{"ticker":"OUTR","date":"2015-01-05","pret":-0.04779,"close":70.62}
{"ticker":"OUTR","date":"2015-01-06","pret":-0.00559,"close":72.4}
{"ticker":"OUTR","date":"2015-01-07","pret":0.02041,"close":73.99}
{"ticker":"OUTR","date":"2015-01-08","pret":0.02363,"close":74.03}
{"ticker":"OUTR","date":"2015-01-09","pret":-0.00849,"close":73.66}
{"ticker":"OUTR","date":"2015-01-12","pret":0.00338,"close":75.38}
{"ticker":"OUTR","date":"2015-01-13","pret":0.02885,"close":75.31}
{"ticker":"OUTR","date":"2015-01-14","pret":-0.02777,"close":75.29}
{"ticker":"OUTR","date":"2015-01-15","pret":0.01458,"close":73.78}
{"ticker":"OUTR","date":"2015-01-16","pret":-0.01904,"close":77.77}
{"ticker":"OUTR","date":"2015-01-20","pret":-0.07022,"close":62.05}
{"ticker":"OUTR","date":"2015-01-21","pret":-0.11481,"close":61.5}
{"ticker":"OUTR","date":"2015-01-22","pret":0.00795,"close":63.61}
{"ticker":"OUTR","date":"2015-01-23","pret":0.02615,"close":63.88}
{"ticker":"OUTR","date":"2015-01-26","pret":0.00126,"close":65.25}
{"ticker":"OUTR","date":"2015-01-27","pret":0.01141,"close":65.05}
{"ticker":"OUTR","date":"2015-01-28","pret":0.01205,"close":64.11}
{"ticker":"OUTR","date":"2015-01-29","pret":-0.0119,"close":63.98}
{"ticker":"OUTR","date":"2015-01-30","pret":-0.00874,"close":62.08}
{"ticker":"OUTR","date":"2015-02-02","pret":-0.02685,"close":63.16}
{"ticker":"OUTR","date":"2015-02-03","pret":0.02261,"close":62.25}
{"ticker":"OUTR","date":"2015-02-04","pret":-0.02632,"close":62.27}
{"ticker":"OUTR","date":"2015-02-05","pret":0.01412,"close":61.53}
{"ticker":"OUTR","date":"2015-02-06","pret":-0.01963,"close":65.43}
{"ticker":"OUTR","date":"2015-02-09","pret":0.06252,"close":64.44}
{"ticker":"OUTR","date":"2015-02-10","pret":-0.01337,"close":65.08}
{"ticker":"OUTR","date":"2015-02-11","pret":0.00893,"close":65.27}
{"ticker":"OUTR","date":"2015-02-12","pret":0.00276,"close":66.17}
{"ticker":"OUTR","date":"2015-02-13","pret":0.01698,"close":68.39}
{"ticker":"OUTR","date":"2015-02-17","pret":0.0198,"close":67.84}
{"ticker":"OUTR","date":"2015-02-18","pret":-0.0003,"close":68.1}
{"ticker":"OUTR","date":"2015-02-19","pret":0.00544,"close":66.57}
{"ticker":"OUTR","date":"2015-02-20","pret":-0.01955,"close":67.27}
{"ticker":"OUTR","date":"2015-02-23","pret":0.00967,"close":66.2}
{"ticker":"OUTR","date":"2015-02-24","pret":-0.01447,"close":66.35}
{"ticker":"OUTR","date":"2015-02-25","pret":-0.00376,"close":65.25}
{"ticker":"OUTR","date":"2015-02-26","pret":-0.01458,"close":63.65}
{"ticker":"OUTR","date":"2015-02-27","pret":-0.02856,"close":64.52}
{"ticker":"OUTR","date":"2015-03-02","pret":0.01624,"close":66.18}
{"ticker":"OUTR","date":"2015-03-03","pret":0.02509,"close":65.54}
{"ticker":"OUTR","date":"2015-03-04","pret":-0.01369,"close":66.55}
{"ticker":"OUTR","date":"2015-03-05","pret":0.01641,"close":66.37}
{"ticker":"OUTR","date":"2015-03-06","pret":-0.00514,"close":65.22}
{"ticker":"OUTR","date":"2015-03-09","pret":-0.01219,"close":64.9}
{"ticker":"OUTR","date":"2015-03-10","pret":-0.00723,"close":65.61}
{"ticker":"OUTR","date":"2015-03-11","pret":0.01319,"close":65.48}
{"ticker":"OUTR","date":"2015-03-12","pret":0.00137,"close":67.39}
{"ticker":"OUTR","date":"2015-03-13","pret":0.03353,"close":66.44}
{"ticker":"OUTR","date":"2015-03-16","pret":-0.02127,"close":64.47}
{"ticker":"OUTR","date":"2015-03-17","pret":-0.03675,"close":65.19}
{"ticker":"OUTR","date":"2015-03-18","pret":0.0124,"close":67.48}
{"ticker":"OUTR","date":"2015-03-19","pret":0.03482,"close":66.68}
{"ticker":"OUTR","date":"2015-03-20","pret":-0.00732,"close":68.22}
{"ticker":"OUTR","date":"2015-03-23","pret":0.02194,"close":68.36}
{"ticker":"OUTR","date":"2015-03-24","pret":-0.00147,"close":67.73}
{"ticker":"OUTR","date":"2015-03-25","pret":-0.00633,"close":65.1}
{"ticker":"OUTR","date":"2015-03-26","pret":-0.04056,"close":64.6}
{"ticker":"OUTR","date":"2015-03-27","pret":-0.00478,"close":65.19}
{"ticker":"OUTR","date":"2015-03-30","pret":0.01122,"close":65.82}
{"ticker":"OUTR","date":"2015-03-31","pret":0.00442,"close":66.12}
{"ticker":"OUTR","date":"2015-04-01","pret":0.00486,"close":67.12}
{"ticker":"OUTR","date":"2015-04-02","pret":0.01429,"close":65.56}
{"ticker":"OUTR","date":"2015-04-06","pret":-0.02403,"close":65.84}
{"ticker":"OUTR","date":"2015-04-07","pret":0.00488,"close":65.82}
{"ticker":"OUTR","date":"2015-04-08","pret":0.01556,"close":66.12}
{"ticker":"OUTR","date":"2015-04-09","pret":-0.00752,"close":65.85}
{"ticker":"OUTR","date":"2015-04-10","pret":-0.00136,"close":65.85}
{"ticker":"OUTR","date":"2015-04-13","pret":-0.00136,"close":66.36}
{"ticker":"OUTR","date":"2015-04-14","pret":0.00694,"close":67.06}
{"ticker":"OUTR","date":"2015-04-15","pret":0.01285,"close":67.36}
{"ticker":"OUTR","date":"2015-04-16","pret":0.00134,"close":68.31}
{"ticker":"OUTR","date":"2015-04-17","pret":0.00576,"close":67.2}
{"ticker":"OUTR","date":"2015-04-20","pret":-0.00399,"close":67.1}
{"ticker":"OUTR","date":"2015-04-21","pret":-0.00133,"close":68.88}
{"ticker":"OUTR","date":"2015-04-22","pret":0.02112,"close":69.37}
{"ticker":"OUTR","date":"2015-04-23","pret":0.00333,"close":70.26}
{"ticker":"OUTR","date":"2015-04-24","pret":0.02089,"close":70.38}
{"ticker":"OUTR","date":"2015-04-27","pret":-0.00198,"close":70.06}
{"ticker":"OUTR","date":"2015-04-28","pret":-0.00469,"close":69.61}
{"ticker":"OUTR","date":"2015-04-29","pret":-0.01205,"close":67.21}
{"ticker":"OUTR","date":"2015-04-30","pret":-0.03256,"close":66.43}
{"ticker":"OUTR","date":"2015-05-01","pret":-0.00974,"close":68.2}
{"ticker":"OUTR","date":"2015-05-04","pret":0.02981,"close":67.54}
{"ticker":"OUTR","date":"2015-05-05","pret":-0.01427,"close":66.57}
{"ticker":"OUTR","date":"2015-05-06","pret":-0.01403,"close":66.18}
{"ticker":"OUTR","date":"2015-05-07","pret":0.00165,"close":66.47}
{"ticker":"OUTR","date":"2015-05-08","pret":0.06338,"close":74.61}
{"ticker":"OUTR","date":"2015-05-11","pret":0.03854,"close":73.1}
{"ticker":"OUTR","date":"2015-05-12","pret":-0.01172,"close":75.96}
{"ticker":"OUTR","date":"2015-05-13","pret":0.04452,"close":75.9}
{"ticker":"OUTR","date":"2015-05-14","pret":-0.00368,"close":75.93}
{"ticker":"OUTR","date":"2015-05-15","pret":0.00315,"close":76.46}
{"ticker":"OUTR","date":"2015-05-18","pret":0.0038,"close":75.94}
{"ticker":"OUTR","date":"2015-05-19","pret":-0.01236,"close":75.19}
{"ticker":"OUTR","date":"2015-05-20","pret":0.00383,"close":77.07}
{"ticker":"OUTR","date":"2015-05-21","pret":0.01635,"close":77.59}
{"ticker":"OUTR","date":"2015-05-22","pret":0.0084,"close":78.12}
{"ticker":"OUTR","date":"2015-05-26","pret":0.00947,"close":77.74}
{"ticker":"OUTR","date":"2015-05-27","pret":-0.00626,"close":77.71}
{"ticker":"OUTR","date":"2015-05-28","pret":-0.00308,"close":77.69}
{"ticker":"OUTR","date":"2015-05-29","pret":0,"close":76.66}
{"ticker":"OUTR","date":"2015-06-01","pret":-0.01203,"close":77.05}
{"ticker":"OUTR","date":"2015-06-02","pret":0.00143,"close":76.97}
{"ticker":"OUTR","date":"2015-06-03","pret":0.00052,"close":77.1}
{"ticker":"OUTR","date":"2015-06-04","pret":0.0013,"close":75.91}
{"ticker":"OUTR","date":"2015-06-05","pret":-0.01609,"close":76.91}
{"ticker":"OUTR","date":"2015-06-08","pret":0.01101,"close":76.23}
{"ticker":"OUTR","date":"2015-06-09","pret":-0.00523,"close":75.28}
{"ticker":"OUTR","date":"2015-06-10","pret":-0.00829,"close":75.27}
{"ticker":"OUTR","date":"2015-06-11","pret":-0.00079,"close":75.79}
{"ticker":"OUTR","date":"2015-06-12","pret":-0.01198,"close":76.51}
{"ticker":"OUTR","date":"2015-06-15","pret":0.01449,"close":76.22}
{"ticker":"OUTR","date":"2015-06-16","pret":0.00211,"close":75.54}
{"ticker":"OUTR","date":"2015-06-17","pret":-0.00343,"close":76.45}
{"ticker":"OUTR","date":"2015-06-18","pret":0.01378,"close":79.1}
{"ticker":"OUTR","date":"2015-06-19","pret":0.03307,"close":79.12}
{"ticker":"OUTR","date":"2015-06-22","pret":0.00164,"close":81.64}
{"ticker":"OUTR","date":"2015-06-23","pret":0.03074,"close":83.1}
{"ticker":"OUTR","date":"2015-06-24","pret":0.00911,"close":78.64}
{"ticker":"OUTR","date":"2015-06-25","pret":-0.04477,"close":77.07}
{"ticker":"OUTR","date":"2015-06-26","pret":-0.02316,"close":76.63}
{"ticker":"OUTR","date":"2015-06-29","pret":-0.01631,"close":75.65}
{"ticker":"OUTR","date":"2015-06-30","pret":-0.00013,"close":76.11}
{"ticker":"OUTR","date":"2015-07-01","pret":0.00289,"close":76.89}
{"ticker":"OUTR","date":"2015-07-02","pret":0.00732,"close":76.6}
{"ticker":"OUTR","date":"2015-07-06","pret":-0.01615,"close":76.96}
{"ticker":"OUTR","date":"2015-07-07","pret":0.02264,"close":79.75}
{"ticker":"OUTR","date":"2015-07-08","pret":0.02088,"close":79.29}
{"ticker":"OUTR","date":"2015-07-09","pret":0.0131,"close":79.5}
{"ticker":"OUTR","date":"2015-07-10","pret":0.00611,"close":80.74}
{"ticker":"OUTR","date":"2015-07-13","pret":0.01297,"close":82.47}
{"ticker":"OUTR","date":"2015-07-14","pret":0.00843,"close":81.49}
{"ticker":"OUTR","date":"2015-07-15","pret":-0.00978,"close":82.09}
{"ticker":"OUTR","date":"2015-07-16","pret":0.01971,"close":83.94}
{"ticker":"OUTR","date":"2015-07-17","pret":0.0109,"close":83.89}
{"ticker":"OUTR","date":"2015-07-20","pret":-0.00119,"close":84.31}
{"ticker":"OUTR","date":"2015-07-21","pret":0.0031,"close":83.99}
{"ticker":"OUTR","date":"2015-07-22","pret":-0.00334,"close":84.45}
{"ticker":"OUTR","date":"2015-07-23","pret":0.00796,"close":82.68}
{"ticker":"OUTR","date":"2015-07-24","pret":-0.02022,"close":81.51}
{"ticker":"OUTR","date":"2015-07-27","pret":-0.01743,"close":81.99}
{"ticker":"OUTR","date":"2015-07-28","pret":0.01465,"close":81.91}
{"ticker":"OUTR","date":"2015-07-29","pret":-0.00766,"close":80.79}
{"ticker":"OUTR","date":"2015-07-30","pret":-0.01365,"close":81.82}
{"ticker":"OUTR","date":"2015-07-31","pret":-0.12216,"close":70.82}
{"ticker":"OUTR","date":"2015-08-03","pret":-0.0212,"close":68.64}
{"ticker":"OUTR","date":"2015-08-04","pret":-0.01366,"close":69.56}
{"ticker":"OUTR","date":"2015-08-05","pret":0.01166,"close":68.71}
{"ticker":"OUTR","date":"2015-08-06","pret":-0.01995,"close":67.12}
{"ticker":"OUTR","date":"2015-08-07","pret":-0.02379,"close":65.29}
{"ticker":"OUTR","date":"2015-08-10","pret":-0.01704,"close":64.21}
{"ticker":"OUTR","date":"2015-08-11","pret":-0.02761,"close":63.96}
{"ticker":"OUTR","date":"2015-08-12","pret":-0.01433,"close":63.61}
{"ticker":"OUTR","date":"2015-08-13","pret":0.01245,"close":64.19}
{"ticker":"OUTR","date":"2015-08-14","pret":0.00562,"close":64.6}
{"ticker":"OUTR","date":"2015-08-17","pret":0.00078,"close":65.1}
{"ticker":"OUTR","date":"2015-08-18","pret":0.01207,"close":63.7}
{"ticker":"OUTR","date":"2015-08-19","pret":-0.02255,"close":62.34}
{"ticker":"OUTR","date":"2015-08-20","pret":-0.0297,"close":60.74}
{"ticker":"OUTR","date":"2015-08-21","pret":-0.03345,"close":61.39}
{"ticker":"OUTR","date":"2015-08-24","pret":-0.01997,"close":59.26}
{"ticker":"OUTR","date":"2015-08-25","pret":0.04218,"close":61.02}
{"ticker":"OUTR","date":"2015-08-26","pret":0.01205,"close":61}
{"ticker":"OUTR","date":"2015-08-27","pret":0.00485,"close":62.83}
{"ticker":"OUTR","date":"2015-08-28","pret":0.00706,"close":62.48}
{"ticker":"OUTR","date":"2015-08-31","pret":-0.00674,"close":61.6}
{"ticker":"OUTR","date":"2015-09-01","pret":-0.01755,"close":59.89}
{"ticker":"OUTR","date":"2015-09-02","pret":-0.00774,"close":60.27}
{"ticker":"OUTR","date":"2015-09-03","pret":-0.00514,"close":61.69}
{"ticker":"OUTR","date":"2015-09-04","pret":0.01172,"close":61.12}
{"ticker":"OUTR","date":"2015-09-08","pret":0.00996,"close":62.73}
{"ticker":"OUTR","date":"2015-09-09","pret":0.02297,"close":62.45}
{"ticker":"OUTR","date":"2015-09-10","pret":-0.00893,"close":62.4}
{"ticker":"OUTR","date":"2015-09-11","pret":-0.00691,"close":62.75}
{"ticker":"OUTR","date":"2015-09-14","pret":0.01632,"close":62.76}
{"ticker":"OUTR","date":"2015-09-15","pret":-0.00797,"close":62.24}
{"ticker":"OUTR","date":"2015-09-16","pret":-0.00433,"close":63.2}
{"ticker":"OUTR","date":"2015-09-17","pret":0.01673,"close":61.85}
{"ticker":"OUTR","date":"2015-09-18","pret":-0.03457,"close":60.32}
{"ticker":"OUTR","date":"2015-09-21","pret":-0.00673,"close":60.04}
{"ticker":"OUTR","date":"2015-09-22","pret":-0.01996,"close":59.33}
{"ticker":"OUTR","date":"2015-09-23","pret":-0.00118,"close":59.15}
{"ticker":"OUTR","date":"2015-09-24","pret":-0.00845,"close":59.65}
{"ticker":"OUTR","date":"2015-09-25","pret":0.02048,"close":59}
{"ticker":"OUTR","date":"2015-09-28","pret":-0.02678,"close":57.41}
{"ticker":"OUTR","date":"2015-09-29","pret":-0.02297,"close":57.24}
{"ticker":"OUTR","date":"2015-09-30","pret":0.00436,"close":56.93}
{"ticker":"OUTR","date":"2015-10-01","pret":-0.0126,"close":57.85}
{"ticker":"OUTR","date":"2015-10-02","pret":0.01781,"close":58.15}
{"ticker":"OUTR","date":"2015-10-05","pret":0.01494,"close":59.67}
{"ticker":"OUTR","date":"2015-10-06","pret":0.01237,"close":59.7}
{"ticker":"OUTR","date":"2015-10-07","pret":0.00688,"close":59.78}
{"ticker":"OUTR","date":"2015-10-08","pret":0.001,"close":60.22}
{"ticker":"OUTR","date":"2015-10-09","pret":0.01278,"close":60.22}
{"ticker":"OUTR","date":"2015-10-12","pret":-0.00828,"close":59.04}
{"ticker":"OUTR","date":"2015-10-13","pret":-0.02628,"close":59.14}
{"ticker":"OUTR","date":"2015-10-14","pret":0.01036,"close":59.32}
{"ticker":"OUTR","date":"2015-10-15","pret":0.00034,"close":59.8}
{"ticker":"OUTR","date":"2015-10-16","pret":0.01409,"close":60.94}
{"ticker":"OUTR","date":"2015-10-19","pret":0.01044,"close":62.71}
{"ticker":"OUTR","date":"2015-10-20","pret":0.02859,"close":62.84}
{"ticker":"OUTR","date":"2015-10-21","pret":0.00893,"close":61.44}
{"ticker":"OUTR","date":"2015-10-22","pret":-0.02442,"close":59.66}
{"ticker":"OUTR","date":"2015-10-23","pret":-0.02237,"close":61.09}
{"ticker":"OUTR","date":"2015-10-26","pret":0.01715,"close":60.67}
{"ticker":"OUTR","date":"2015-10-27","pret":-0.00689,"close":60.19}
{"ticker":"OUTR","date":"2015-10-28","pret":-0.00545,"close":62.38}
{"ticker":"OUTR","date":"2015-10-29","pret":0.02485,"close":60.43}
{"ticker":"OUTR","date":"2015-10-30","pret":-0.04542,"close":60}
{"ticker":"OUTR","date":"2015-11-02","pret":0.01925,"close":65.7}
{"ticker":"OUTR","date":"2015-11-03","pret":0.08527,"close":65.01}
{"ticker":"OUTR","date":"2015-11-04","pret":-0.00902,"close":62.84}
{"ticker":"OUTR","date":"2015-11-05","pret":-0.03724,"close":62.6}
{"ticker":"OUTR","date":"2015-11-06","pret":-0.00447,"close":62.71}
{"ticker":"OUTR","date":"2015-11-09","pret":0.00304,"close":62.06}
{"ticker":"OUTR","date":"2015-11-10","pret":-0.00979,"close":62.65}
{"ticker":"OUTR","date":"2015-11-11","pret":0.01074,"close":61.34}
{"ticker":"OUTR","date":"2015-11-12","pret":-0.02405,"close":61.92}
{"ticker":"OUTR","date":"2015-11-13","pret":0.02898,"close":61.58}
{"ticker":"OUTR","date":"2015-11-16","pret":-0.02686,"close":64.19}
{"ticker":"OUTR","date":"2015-11-17","pret":0.05163,"close":64.92}
{"ticker":"OUTR","date":"2015-11-18","pret":0.00756,"close":66.02}
{"ticker":"OUTR","date":"2015-11-19","pret":0.01313,"close":65.9}
{"ticker":"OUTR","date":"2015-11-20","pret":0,"close":65.6}
{"ticker":"OUTR","date":"2015-11-23","pret":-0.00975,"close":64.96}
{"ticker":"OUTR","date":"2015-11-24","pret":-0.01248,"close":64.39}
{"ticker":"OUTR","date":"2015-11-25","pret":-0.0056,"close":64.64}
{"ticker":"OUTR","date":"2015-11-26"}
{"ticker":"OUTR","date":"2015-11-27","pret":0.01163,"close":64.85}
{"ticker":"OUTR","date":"2015-11-30","pret":0.00706,"close":61.9}
{"ticker":"OUTR","date":"2015-12-01","pret":-0.05166,"close":59.48}
{"ticker":"OUTR","date":"2015-12-02","pret":-0.04466,"close":59.04}
{"ticker":"OUTR","date":"2015-12-03","pret":0.00067,"close":58.01}
{"ticker":"OUTR","date":"2015-12-04","pret":-0.02024,"close":59.22}
{"ticker":"OUTR","date":"2015-12-07","pret":0.01704,"close":58.06}
{"ticker":"OUTR","date":"2015-12-08","pret":-0.2413,"close":44.04}
{"ticker":"OUTR","date":"2015-12-09","pret":-0.06371,"close":40.9}
{"ticker":"OUTR","date":"2015-12-10","pret":-0.04213,"close":43.48}
{"ticker":"OUTR","date":"2015-12-11","pret":0.01613,"close":41.43}
{"ticker":"OUTR","date":"2015-12-14","pret":-0.01804,"close":39.24}
{"ticker":"OUTR","date":"2015-12-15","pret":-0.05819,"close":40.12}
{"ticker":"OUTR","date":"2015-12-16","pret":0.03247,"close":41.66}
{"ticker":"OUTR","date":"2015-12-17"}
{"ticker":"OUTR","date":"2015-12-18","pret":-0.01038,"close":38.93}
{"ticker":"OUTR","date":"2015-12-21","pret":-0.03719,"close":37.73}
{"ticker":"OUTR","date":"2015-12-22","pret":-0.03088,"close":37.13}
{"ticker":"OUTR","date":"2015-12-23","pret":-0.00694,"close":38.84}
{"ticker":"OUTR","date":"2015-12-24","pret":0.03136,"close":38.14}
{"ticker":"OUTR","date":"2015-12-28","pret":-0.01885,"close":38.17}
{"ticker":"OUTR","date":"2015-12-29","pret":0.00632,"close":38.16}
{"ticker":"OUTR","date":"2015-12-30","pret":0.00184,"close":37.64}
{"ticker":"OUTR","date":"2015-12-31","pret":-0.02361,"close":36.54}
{"ticker":"OUTR","date":"2016-01-04","pret":-0.02583,"close":36.04}
{"ticker":"OUTR","date":"2016-01-05","pret":0.00028,"close":35.6}
{"ticker":"OVAS","date":"2015-01-02","pret":0.01284,"close":45.83}
{"ticker":"OVAS","date":"2015-01-05","pret":0.0241,"close":47.26}
{"ticker":"OVAS","date":"2015-01-06","pret":0.04172,"close":47.18}
{"ticker":"OVAS","date":"2015-01-07","pret":0.00689,"close":51}
{"ticker":"OVAS","date":"2015-01-08","pret":0.08857,"close":50.03}
{"ticker":"OVAS","date":"2015-01-09","pret":-0.0538,"close":50.16}
{"ticker":"OVAS","date":"2015-01-12","pret":0.01516,"close":49.24}
{"ticker":"OVAS","date":"2015-01-13","pret":-0.01456,"close":49.72}
{"ticker":"OVAS","date":"2015-01-14","pret":-0.02276,"close":49.99}
{"ticker":"OVAS","date":"2015-01-15","pret":0.01449,"close":47.5}
{"ticker":"OVAS","date":"2015-01-16","pret":-0.03441,"close":50.18}
{"ticker":"OVAS","date":"2015-01-20","pret":0.08439,"close":49.47}
{"ticker":"OVAS","date":"2015-01-21","pret":-0.0381,"close":47.45}
{"ticker":"OVAS","date":"2015-01-22","pret":-0.04881,"close":49.56}
{"ticker":"OVAS","date":"2015-01-23","pret":0.02941,"close":48.39}
{"ticker":"OVAS","date":"2015-01-26","pret":-0.02375,"close":49.98}
{"ticker":"OVAS","date":"2015-01-27","pret":0.02171,"close":49.4}
{"ticker":"OVAS","date":"2015-01-28","pret":0.01381,"close":46.57}
{"ticker":"OVAS","date":"2015-01-29","pret":-0.06845,"close":45.7}
{"ticker":"OVAS","date":"2015-01-30","pret":-0.01699,"close":43.46}
{"ticker":"OVAS","date":"2015-02-02","pret":-0.04378,"close":43.28}
{"ticker":"OVAS","date":"2015-02-03","pret":-0.00668,"close":41.75}
{"ticker":"OVAS","date":"2015-02-04","pret":-0.01748,"close":41.95}
{"ticker":"OVAS","date":"2015-02-05","pret":-0.01445,"close":42.27}
{"ticker":"OVAS","date":"2015-02-06","pret":0.00357,"close":40.75}
{"ticker":"OVAS","date":"2015-02-09","pret":-0.03803,"close":41.27}
{"ticker":"OVAS","date":"2015-02-10","pret":0.03159,"close":41.97}
{"ticker":"OVAS","date":"2015-02-11","pret":0.00048,"close":42.15}
{"ticker":"OVAS","date":"2015-02-12","pret":0.01495,"close":43.45}
{"ticker":"OVAS","date":"2015-02-13","pret":0.02742,"close":44.32}
{"ticker":"OVAS","date":"2015-02-17","pret":0.02019,"close":44.41}
{"ticker":"OVAS","date":"2015-02-18","pret":-0.01061,"close":45.45}
{"ticker":"OVAS","date":"2015-02-19","pret":0.03019,"close":45.9}
{"ticker":"OVAS","date":"2015-02-20","pret":0.00986,"close":46.05}
{"ticker":"OVAS","date":"2015-02-23","pret":-0.00218,"close":47.75}
{"ticker":"OVAS","date":"2015-02-24","pret":0.0453,"close":46.47}
{"ticker":"OVAS","date":"2015-02-25","pret":-0.02839,"close":46.61}
{"ticker":"OVAS","date":"2015-02-26","pret":0.00557,"close":47.05}
{"ticker":"OVAS","date":"2015-02-27","pret":0.00575,"close":45.51}
{"ticker":"OVAS","date":"2015-03-02","pret":-0.03503,"close":45.57}
{"ticker":"OVAS","date":"2015-03-03","pret":0.00308,"close":42.1}
{"ticker":"OVAS","date":"2015-03-04","pret":-0.078,"close":42.44}
{"ticker":"OVAS","date":"2015-03-05","pret":0.0246,"close":43.87}
{"ticker":"OVAS","date":"2015-03-06","pret":0.01265,"close":42}
{"ticker":"OVAS","date":"2015-03-09","pret":-0.03772,"close":41.5}
{"ticker":"OVAS","date":"2015-03-10","pret":-0.03134,"close":42.95}
{"ticker":"OVAS","date":"2015-03-11","pret":0.05918,"close":44.04}
{"ticker":"OVAS","date":"2015-03-12","pret":0.03001,"close":46.08}
{"ticker":"OVAS","date":"2015-03-13","pret":0.04038,"close":44.14}
{"ticker":"OVAS","date":"2015-03-16","pret":-0.03994,"close":43.87}
{"ticker":"OVAS","date":"2015-03-17","pret":-0.04393,"close":42.06}
{"ticker":"OVAS","date":"2015-03-18","pret":-0.01603,"close":42.5}
{"ticker":"OVAS","date":"2015-03-19","pret":0.0097,"close":44.99}
{"ticker":"OVAS","date":"2015-03-20","pret":0.07634,"close":46.97}
{"ticker":"OVAS","date":"2015-03-23","pret":0.04144,"close":47.66}
{"ticker":"OVAS","date":"2015-03-24","pret":-0.00314,"close":53.46}
{"ticker":"OVAS","date":"2015-03-25","pret":0.11937,"close":49.8}
{"ticker":"OVAS","date":"2015-03-26","pret":-0.09122,"close":48.29}
{"ticker":"OVAS","date":"2015-03-27","pret":-0.0082,"close":43.47}
{"ticker":"OVAS","date":"2015-03-30","pret":-0.10353,"close":38.18}
{"ticker":"OVAS","date":"2015-03-31","pret":-0.14461,"close":34.73}
{"ticker":"OVAS","date":"2015-04-01","pret":-0.08845,"close":31.15}
{"ticker":"OVAS","date":"2015-04-02","pret":-0.0661,"close":35.06}
{"ticker":"OVAS","date":"2015-04-06","pret":0.01558,"close":33.46}
{"ticker":"OVAS","date":"2015-04-07","pret":0.01115,"close":29.59}
{"ticker":"OVAS","date":"2015-04-08","pret":-0.08666,"close":28.58}
{"ticker":"OVAS","date":"2015-04-09","pret":-0.04649,"close":29.39}
{"ticker":"OVAS","date":"2015-04-10","pret":0.01259,"close":31.79}
{"ticker":"OVAS","date":"2015-04-13","pret":0.07895,"close":31.88}
{"ticker":"OVAS","date":"2015-04-14","pret":-0.00721,"close":31.6}
{"ticker":"OVAS","date":"2015-04-15","pret":0.00314,"close":31.51}
{"ticker":"OVAS","date":"2015-04-16","pret":-0.01009,"close":31.6}
{"ticker":"OVAS","date":"2015-04-17","pret":-0.0019,"close":30.68}
{"ticker":"OVAS","date":"2015-04-20","pret":-0.02085,"close":29.83}
{"ticker":"OVAS","date":"2015-04-21","pret":-0.02994,"close":30.09}
{"ticker":"OVAS","date":"2015-04-22","pret":0.00732,"close":29.85}
{"ticker":"OVAS","date":"2015-04-23","pret":-0.01503,"close":30.95}
{"ticker":"OVAS","date":"2015-04-24","pret":0.04154,"close":30.4}
{"ticker":"OVAS","date":"2015-04-27","pret":-0.01858,"close":28.33}
{"ticker":"OVAS","date":"2015-04-28","pret":-0.07158,"close":27.47}
{"ticker":"OVAS","date":"2015-04-29","pret":-0.03781,"close":26.86}
{"ticker":"OVAS","date":"2015-04-30","pret":-0.02264,"close":24.74}
{"ticker":"OVAS","date":"2015-05-01","pret":-0.06875,"close":25.32}
{"ticker":"OVAS","date":"2015-05-04","pret":0.02502,"close":25.4}
{"ticker":"OVAS","date":"2015-05-05","pret":-0.00669,"close":24.47}
{"ticker":"OVAS","date":"2015-05-06","pret":-0.05019,"close":24.49}
{"ticker":"OVAS","date":"2015-05-07","pret":0.16705,"close":25.74}
{"ticker":"OVAS","date":"2015-05-08","pret":-0.07284,"close":25.7}
{"ticker":"OVAS","date":"2015-05-11","pret":-0.0303,"close":27.91}
{"ticker":"OVAS","date":"2015-05-12","pret":0.06483,"close":27.67}
{"ticker":"OVAS","date":"2015-05-13","pret":0.00981,"close":27.42}
{"ticker":"OVAS","date":"2015-05-14","pret":-0.00798,"close":27.65}
{"ticker":"OVAS","date":"2015-05-15","pret":0.00798,"close":29.17}
{"ticker":"OVAS","date":"2015-05-18","pret":0.04832,"close":30.01}
{"ticker":"OVAS","date":"2015-05-19","pret":0.0637,"close":31.63}
{"ticker":"OVAS","date":"2015-05-20","pret":0.02615,"close":32.7}
{"ticker":"OVAS","date":"2015-05-21","pret":0.02732,"close":31.14}
{"ticker":"OVAS","date":"2015-05-22","pret":-0.04767,"close":31.08}
{"ticker":"OVAS","date":"2015-05-26","pret":-0.00354,"close":29.94}
{"ticker":"OVAS","date":"2015-05-27","pret":-0.03677,"close":31.21}
{"ticker":"OVAS","date":"2015-05-28","pret":0.03806,"close":30.92}
{"ticker":"OVAS","date":"2015-05-29","pret":-0.00711,"close":33.93}
{"ticker":"OVAS","date":"2015-06-01","pret":0.10195,"close":35.37}
{"ticker":"OVAS","date":"2015-06-02","pret":0.02744,"close":36.2}
{"ticker":"OVAS","date":"2015-06-03","pret":0.02532,"close":36.44}
{"ticker":"OVAS","date":"2015-06-04","pret":0.02956,"close":36.19}
{"ticker":"OVAS","date":"2015-06-05","pret":-0.0254,"close":36.68}
{"ticker":"OVAS","date":"2015-06-08","pret":0.02782,"close":37.21}
{"ticker":"OVAS","date":"2015-06-09","pret":0.00483,"close":35.76}
{"ticker":"OVAS","date":"2015-06-10","pret":-0.04071,"close":36.05}
{"ticker":"OVAS","date":"2015-06-11","pret":0.0039,"close":36.62}
{"ticker":"OVAS","date":"2015-06-12","pret":0.00582,"close":36.68}
{"ticker":"OVAS","date":"2015-06-15","pret":-0.00194,"close":37.25}
{"ticker":"OVAS","date":"2015-06-16","pret":0.0219,"close":38.74}
{"ticker":"OVAS","date":"2015-06-17","pret":0.0385,"close":36.71}
{"ticker":"OVAS","date":"2015-06-18","pret":-0.07209,"close":35.5}
{"ticker":"OVAS","date":"2015-06-19","pret":-0.00985,"close":35.07}
{"ticker":"OVAS","date":"2015-06-22","pret":-0.00113,"close":34.84}
{"ticker":"OVAS","date":"2015-06-23","pret":-0.02319,"close":33.2}
{"ticker":"OVAS","date":"2015-06-24","pret":-0.04594,"close":32.54}
{"ticker":"OVAS","date":"2015-06-25","pret":0.00091,"close":30.96}
{"ticker":"OVAS","date":"2015-06-26","pret":-0.06446,"close":29.86}
{"ticker":"OVAS","date":"2015-06-29","pret":-0.06166,"close":27.77}
{"ticker":"OVAS","date":"2015-06-30","pret":-0.03819,"close":28.93}
{"ticker":"OVAS","date":"2015-07-01","pret":0.03785,"close":28.67}
{"ticker":"OVAS","date":"2015-07-02","pret":-0.01769,"close":27.52}
{"ticker":"OVAS","date":"2015-07-06","pret":-0.05209,"close":27.53}
{"ticker":"OVAS","date":"2015-07-07","pret":0.01173,"close":27.02}
{"ticker":"OVAS","date":"2015-07-08","pret":-0.03599,"close":25.85}
{"ticker":"OVAS","date":"2015-07-09","pret":-0.01254,"close":26.46}
{"ticker":"OVAS","date":"2015-07-10","pret":0.03126,"close":27.28}
{"ticker":"OVAS","date":"2015-07-13","pret":0.03175,"close":28.49}
{"ticker":"OVAS","date":"2015-07-14","pret":0.01674,"close":29.17}
{"ticker":"OVAS","date":"2015-07-15","pret":0.02684,"close":29.93}
{"ticker":"OVAS","date":"2015-07-16","pret":0.02848,"close":29.14}
{"ticker":"OVAS","date":"2015-07-17","pret":-0.02265,"close":29.57}
{"ticker":"OVAS","date":"2015-07-20","pret":0.00919,"close":29.21}
{"ticker":"OVAS","date":"2015-07-21","pret":-0.0157,"close":29.29}
{"ticker":"OVAS","date":"2015-07-22","pret":0.00138,"close":30.77}
{"ticker":"OVAS","date":"2015-07-23","pret":0.05352,"close":30.41}
{"ticker":"OVAS","date":"2015-07-24","pret":-0.01907,"close":30.64}
{"ticker":"OVAS","date":"2015-07-27","pret":0.00958,"close":30.03}
{"ticker":"OVAS","date":"2015-07-28","pret":-0.01658,"close":30.49}
{"ticker":"OVAS","date":"2015-07-29","pret":0.01097,"close":28.34}
{"ticker":"OVAS","date":"2015-07-30","pret":-0.06489,"close":28.15}
{"ticker":"OVAS","date":"2015-07-31","pret":-0.01314,"close":28.5}
{"ticker":"OVAS","date":"2015-08-03","pret":0.0142,"close":28.33}
{"ticker":"OVAS","date":"2015-08-04","pret":-0.00353,"close":27.88}
{"ticker":"OVAS","date":"2015-08-05","pret":-0.00177,"close":28.3}
{"ticker":"OVAS","date":"2015-08-06","pret":0.0193,"close":26.6}
{"ticker":"OVAS","date":"2015-08-07","pret":-0.09319,"close":26.4}
{"ticker":"OVAS","date":"2015-08-10","pret":0.01025,"close":26.04}
{"ticker":"OVAS","date":"2015-08-11","pret":-0.01791,"close":25.07}
{"ticker":"OVAS","date":"2015-08-12","pret":-0.05899,"close":25.39}
{"ticker":"OVAS","date":"2015-08-13","pret":0.02497,"close":24.89}
{"ticker":"OVAS","date":"2015-08-14","pret":-0.01685,"close":23}
{"ticker":"OVAS","date":"2015-08-17","pret":-0.07212,"close":24.11}
{"ticker":"OVAS","date":"2015-08-18","pret":0.03713,"close":22.94}
{"ticker":"OVAS","date":"2015-08-19","pret":-0.05467,"close":23.44}
{"ticker":"OVAS","date":"2015-08-20","pret":0.02448,"close":21.32}
{"ticker":"OVAS","date":"2015-08-21","pret":-0.11811,"close":20.62}
{"ticker":"OVAS","date":"2015-08-24","pret":-0.10331,"close":18.96}
{"ticker":"OVAS","date":"2015-08-25","pret":0.0901,"close":19.03}
{"ticker":"OVAS","date":"2015-08-26","pret":-0.03253,"close":20.83}
{"ticker":"OVAS","date":"2015-08-27","pret":0.08106,"close":21.38}
{"ticker":"OVAS","date":"2015-08-28","pret":-0.00235,"close":19.89}
{"ticker":"OVAS","date":"2015-08-31","pret":-0.08075,"close":19.44}
{"ticker":"OVAS","date":"2015-09-01","pret":-0.03792,"close":17.37}
{"ticker":"OVAS","date":"2015-09-02","pret":-0.04715,"close":17.64}
{"ticker":"OVAS","date":"2015-09-03","pret":-0.01792,"close":16.58}
{"ticker":"OVAS","date":"2015-09-04","pret":-0.08179,"close":17.21}
{"ticker":"OVAS","date":"2015-09-08","pret":0.07612,"close":16.68}
{"ticker":"OVAS","date":"2015-09-09","pret":-0.03469,"close":16.21}
{"ticker":"OVAS","date":"2015-09-10","pret":-0.04758,"close":16.82}
{"ticker":"OVAS","date":"2015-09-11","pret":0.02618,"close":17.89}
{"ticker":"OVAS","date":"2015-09-14","pret":0.07801,"close":17.8}
{"ticker":"OVAS","date":"2015-09-15","pret":-0.04432,"close":17.36}
{"ticker":"OVAS","date":"2015-09-16","pret":0.00868,"close":16.96}
{"ticker":"OVAS","date":"2015-09-17","pret":-0.02508,"close":18.13}
{"ticker":"OVAS","date":"2015-09-18","pret":0.04448,"close":18.52}
{"ticker":"OVAS","date":"2015-09-21","pret":0.0469,"close":18.87}
{"ticker":"OVAS","date":"2015-09-22","pret":-0.0174,"close":18.8}
{"ticker":"OVAS","date":"2015-09-23","pret":0.02812,"close":18.12}
{"ticker":"OVAS","date":"2015-09-24","pret":-0.04695,"close":18.05}
{"ticker":"OVAS","date":"2015-09-25","pret":0.01553,"close":16.47}
{"ticker":"OVAS","date":"2015-09-28","pret":-0.10249,"close":14.52}
{"ticker":"OVAS","date":"2015-09-29","pret":-0.58572,"close":8.57}
{"ticker":"OVAS","date":"2015-09-30","pret":-0.01768,"close":8.49}
{"ticker":"OVAS","date":"2015-10-01","pret":-0.0609,"close":9.47}
{"ticker":"OVAS","date":"2015-10-02","pret":0.0938,"close":10.25}
{"ticker":"OVAS","date":"2015-10-05","pret":0.10244,"close":10.95}
{"ticker":"OVAS","date":"2015-10-06","pret":0.09911,"close":10.83}
{"ticker":"OVAS","date":"2015-10-07","pret":-0.04602,"close":11.28}
{"ticker":"OVAS","date":"2015-10-08","pret":0.02822,"close":11.25}
{"ticker":"OVAS","date":"2015-10-09","pret":0.01338,"close":12.25}
{"ticker":"OVAS","date":"2015-10-12","pret":0.10101,"close":12.18}
{"ticker":"OVAS","date":"2015-10-13","pret":-0.03172,"close":10.73}
{"ticker":"OVAS","date":"2015-10-14","pret":-0.12016,"close":11.13}
{"ticker":"OVAS","date":"2015-10-15","pret":0.02939,"close":12.36}
{"ticker":"OVAS","date":"2015-10-16","pret":0.11607,"close":12.99}
{"ticker":"OVAS","date":"2015-10-19","pret":0.04182,"close":14.73}
{"ticker":"OVAS","date":"2015-10-20","pret":0.12956,"close":14.03}
{"ticker":"OVAS","date":"2015-10-21","pret":-0.01574,"close":14.41}
{"ticker":"OVAS","date":"2015-10-22","pret":-0.03509,"close":13.71}
{"ticker":"OVAS","date":"2015-10-23","pret":-0.00501,"close":14.02}
{"ticker":"OVAS","date":"2015-10-26","pret":0.00644,"close":13.67}
{"ticker":"OVAS","date":"2015-10-27","pret":-0.02674,"close":14.5}
{"ticker":"OVAS","date":"2015-10-28","pret":0.06316,"close":14.32}
{"ticker":"OVAS","date":"2015-10-29","pret":-0.02366,"close":13.92}
{"ticker":"OVAS","date":"2015-10-30","pret":-0.01991,"close":12.97}
{"ticker":"OVAS","date":"2015-11-02","pret":-0.07765,"close":14}
{"ticker":"OVAS","date":"2015-11-03","pret":0.07765,"close":14.05}
{"ticker":"OVAS","date":"2015-11-04","pret":0.00787,"close":14.17}
{"ticker":"OVAS","date":"2015-11-05","pret":0.00498,"close":13.13}
{"ticker":"OVAS","date":"2015-11-06","pret":-0.042,"close":12.23}
{"ticker":"OVAS","date":"2015-11-09","pret":-0.15058,"close":11.06}
{"ticker":"OVAS","date":"2015-11-10","pret":-0.03767,"close":11.04}
{"ticker":"OVAS","date":"2015-11-11","pret":-0.0153,"close":10.16}
{"ticker":"OVAS","date":"2015-11-12","pret":-0.08512,"close":9.94}
{"ticker":"OVAS","date":"2015-11-13","pret":-0.01592,"close":9.87}
{"ticker":"OVAS","date":"2015-11-16","pret":-0.01822,"close":10.54}
{"ticker":"OVAS","date":"2015-11-17","pret":0.08888,"close":10.94}
{"ticker":"OVAS","date":"2015-11-18","pret":0.02218,"close":11}
{"ticker":"OVAS","date":"2015-11-19","pret":0.00819,"close":10.93}
{"ticker":"OVAS","date":"2015-11-20","pret":-0.00637,"close":10.79}
{"ticker":"OVAS","date":"2015-11-23","pret":-0.02401,"close":10.72}
{"ticker":"OVAS","date":"2015-11-24","pret":-0.0075,"close":10.59}
{"ticker":"OVAS","date":"2015-11-25","pret":-0.00188,"close":10.2}
{"ticker":"OVAS","date":"2015-11-26"}
{"ticker":"OVAS","date":"2015-11-27","pret":-0.03651,"close":10}
{"ticker":"OVAS","date":"2015-11-30","pret":-0.0308,"close":9.43}
{"ticker":"OVAS","date":"2015-12-01","pret":-0.04647,"close":9.77}
{"ticker":"OVAS","date":"2015-12-02","pret":0.02814,"close":10.31}
{"ticker":"OVAS","date":"2015-12-03","pret":0.0579,"close":9.81}
{"ticker":"OVAS","date":"2015-12-04","pret":-0.05482,"close":10.1}
{"ticker":"OVAS","date":"2015-12-07","pret":0.03325,"close":9.25}
{"ticker":"OVAS","date":"2015-12-08","pret":-0.10108,"close":9.37}
{"ticker":"OVAS","date":"2015-12-09","pret":0.02062,"close":9.5}
{"ticker":"OVAS","date":"2015-12-10","pret":0.01704,"close":10.39}
{"ticker":"OVAS","date":"2015-12-11","pret":0.06441,"close":9.44}
{"ticker":"OVAS","date":"2015-12-14","pret":-0.06441,"close":9.47}
{"ticker":"OVAS","date":"2015-12-15","pret":0.00211,"close":10.42}
{"ticker":"OVAS","date":"2015-12-16","pret":0.09732,"close":10.67}
{"ticker":"OVAS","date":"2015-12-17"}
{"ticker":"OVAS","date":"2015-12-18","pret":-0.01057,"close":10.45}
{"ticker":"OVAS","date":"2015-12-21","pret":0.01439,"close":10.23}
{"ticker":"OVAS","date":"2015-12-22","pret":-0.0202,"close":10.5}
{"ticker":"OVAS","date":"2015-12-23","pret":0.0202,"close":11.05}
{"ticker":"OVAS","date":"2015-12-24","pret":0.04924,"close":10.54}
{"ticker":"OVAS","date":"2015-12-28","pret":-0.04924,"close":9.84}
{"ticker":"OVAS","date":"2015-12-29","pret":-0.05783,"close":10.02}
{"ticker":"OVAS","date":"2015-12-30","pret":0.00302,"close":9.54}
{"ticker":"OVAS","date":"2015-12-31","pret":-0.05373,"close":9.77}
{"ticker":"OVAS","date":"2016-01-04","pret":0.00212,"close":9.24}
{"ticker":"OVAS","date":"2016-01-05","pret":-0.0225,"close":9.42}
{"ticker":"OVTI","date":"2015-01-02","pret":-0.01187,"close":26.02}
{"ticker":"OVTI","date":"2015-01-05","pret":-0.00077,"close":25.69}
{"ticker":"OVTI","date":"2015-01-06","pret":-0.00929,"close":25.7}
{"ticker":"OVTI","date":"2015-01-07","pret":0.01888,"close":27.49}
{"ticker":"OVTI","date":"2015-01-08","pret":0.05206,"close":27.26}
{"ticker":"OVTI","date":"2015-01-09","pret":-0.0113,"close":27.08}
{"ticker":"OVTI","date":"2015-01-12","pret":-0.01068,"close":27.23}
{"ticker":"OVTI","date":"2015-01-13","pret":0.01288,"close":27.21}
{"ticker":"OVTI","date":"2015-01-14","pret":-0.01325,"close":27.35}
{"ticker":"OVTI","date":"2015-01-15","pret":0.01763,"close":26.75}
{"ticker":"OVTI","date":"2015-01-16","pret":-0.02918,"close":27.4}
{"ticker":"OVTI","date":"2015-01-20","pret":0.0204,"close":27.36}
{"ticker":"OVTI","date":"2015-01-21","pret":0.0011,"close":26.96}
{"ticker":"OVTI","date":"2015-01-22","pret":-0.00662,"close":27.01}
{"ticker":"OVTI","date":"2015-01-23","pret":-0.00296,"close":27.3}
{"ticker":"OVTI","date":"2015-01-26","pret":0.00995,"close":27.2}
{"ticker":"OVTI","date":"2015-01-27","pret":-0.00884,"close":27.24}
{"ticker":"OVTI","date":"2015-01-28","pret":0.01323,"close":27.07}
{"ticker":"OVTI","date":"2015-01-29","pret":-0.01249,"close":27.4}
{"ticker":"OVTI","date":"2015-01-30","pret":0.01286,"close":27.04}
{"ticker":"OVTI","date":"2015-02-02","pret":-0.00843,"close":27.14}
{"ticker":"OVTI","date":"2015-02-03","pret":0.00147,"close":27.42}
{"ticker":"OVTI","date":"2015-02-04","pret":-0.00074,"close":27.65}
{"ticker":"OVTI","date":"2015-02-05","pret":0.01858,"close":27.62}
{"ticker":"OVTI","date":"2015-02-06","pret":-0.00398,"close":27.31}
{"ticker":"OVTI","date":"2015-02-09","pret":-0.01534,"close":27.08}
{"ticker":"OVTI","date":"2015-02-10","pret":0.00331,"close":27.09}
{"ticker":"OVTI","date":"2015-02-11","pret":-0.00662,"close":27.22}
{"ticker":"OVTI","date":"2015-02-12","pret":0.01503,"close":27.3}
{"ticker":"OVTI","date":"2015-02-13","pret":-0.0095,"close":27.3}
{"ticker":"OVTI","date":"2015-02-17","pret":0.00841,"close":27.22}
{"ticker":"OVTI","date":"2015-02-18","pret":-0.01209,"close":27.04}
{"ticker":"OVTI","date":"2015-02-19","pret":-0.00148,"close":26.86}
{"ticker":"OVTI","date":"2015-02-20","pret":-0.01188,"close":26.64}
{"ticker":"OVTI","date":"2015-02-23","pret":-0.00976,"close":25.6}
{"ticker":"OVTI","date":"2015-02-24","pret":-0.03493,"close":26.2}
{"ticker":"OVTI","date":"2015-02-25","pret":0.02317,"close":26.24}
{"ticker":"OVTI","date":"2015-02-26","pret":0.00495,"close":26.51}
{"ticker":"OVTI","date":"2015-02-27","pret":0.0303,"close":26.81}
{"ticker":"OVTI","date":"2015-03-02","pret":-0.01,"close":27.24}
{"ticker":"OVTI","date":"2015-03-03","pret":0.0111,"close":26.81}
{"ticker":"OVTI","date":"2015-03-04","pret":-0.01483,"close":27.07}
{"ticker":"OVTI","date":"2015-03-05","pret":0.01594,"close":27.08}
{"ticker":"OVTI","date":"2015-03-06","pret":-0.00923,"close":26.92}
{"ticker":"OVTI","date":"2015-03-09","pret":0,"close":27.01}
{"ticker":"OVTI","date":"2015-03-10","pret":-0.00409,"close":26.61}
{"ticker":"OVTI","date":"2015-03-11","pret":-0.00861,"close":26.43}
{"ticker":"OVTI","date":"2015-03-12","pret":-0.00679,"close":26.61}
{"ticker":"OVTI","date":"2015-03-13","pret":0.00979,"close":26.25}
{"ticker":"OVTI","date":"2015-03-16","pret":-0.017,"close":26.14}
{"ticker":"OVTI","date":"2015-03-17","pret":-0.0088,"close":25.53}
{"ticker":"OVTI","date":"2015-03-18","pret":-0.02137,"close":25.19}
{"ticker":"OVTI","date":"2015-03-19","pret":-0.01026,"close":25.99}
{"ticker":"OVTI","date":"2015-03-20","pret":0.03815,"close":26.06}
{"ticker":"OVTI","date":"2015-03-23","pret":-0.00498,"close":26.44}
{"ticker":"OVTI","date":"2015-03-24","pret":0.01863,"close":26.63}
{"ticker":"OVTI","date":"2015-03-25","pret":0.00301,"close":25.75}
{"ticker":"OVTI","date":"2015-03-26","pret":-0.03013,"close":26.53}
{"ticker":"OVTI","date":"2015-03-27","pret":0.029,"close":26.83}
{"ticker":"OVTI","date":"2015-03-30","pret":0.01345,"close":26.63}
{"ticker":"OVTI","date":"2015-03-31","pret":-0.01684,"close":26.37}
{"ticker":"OVTI","date":"2015-04-01","pret":-0.00492,"close":26.47}
{"ticker":"OVTI","date":"2015-04-02","pret":0.00378,"close":26.62}
{"ticker":"OVTI","date":"2015-04-06","pret":-0.00227,"close":26.5}
{"ticker":"OVTI","date":"2015-04-07","pret":0.00378,"close":26.4}
{"ticker":"OVTI","date":"2015-04-08","pret":-0.00416,"close":26.69}
{"ticker":"OVTI","date":"2015-04-09","pret":0.00567,"close":26.6}
{"ticker":"OVTI","date":"2015-04-10","pret":0.00301,"close":26.47}
{"ticker":"OVTI","date":"2015-04-13","pret":-0.00867,"close":26.45}
{"ticker":"OVTI","date":"2015-04-14","pret":0.00378,"close":26.6}
{"ticker":"OVTI","date":"2015-04-15","pret":0.00339,"close":26.45}
{"ticker":"OVTI","date":"2015-04-16","pret":-0.00566,"close":26.39}
{"ticker":"OVTI","date":"2015-04-17","pret":-0.00836,"close":26.28}
{"ticker":"OVTI","date":"2015-04-20","pret":0.00419,"close":26.55}
{"ticker":"OVTI","date":"2015-04-21","pret":0.0102,"close":26.56}
{"ticker":"OVTI","date":"2015-04-22","pret":-0.0015,"close":26.82}
{"ticker":"OVTI","date":"2015-04-23","pret":0.00563,"close":26.8}
{"ticker":"OVTI","date":"2015-04-24","pret":0.00299,"close":26.62}
{"ticker":"OVTI","date":"2015-04-27","pret":-0.00486,"close":26.51}
{"ticker":"OVTI","date":"2015-04-28","pret":-0.00414,"close":26.54}
{"ticker":"OVTI","date":"2015-04-29","pret":0.00301,"close":26.55}
{"ticker":"OVTI","date":"2015-04-30","pret":0.05195,"close":27.9}
{"ticker":"OVTI","date":"2015-05-01","pret":-0.00572,"close":27.56}
{"ticker":"OVTI","date":"2015-05-04","pret":-0.0119,"close":27.33}
{"ticker":"OVTI","date":"2015-05-05","pret":-0.00984,"close":27.29}
{"ticker":"OVTI","date":"2015-05-06","pret":0.0011,"close":27.18}
{"ticker":"OVTI","date":"2015-05-07","pret":-0.00367,"close":26.98}
{"ticker":"OVTI","date":"2015-05-08","pret":-0.00368,"close":27.16}
{"ticker":"OVTI","date":"2015-05-11","pret":0.00258,"close":27.23}
{"ticker":"OVTI","date":"2015-05-12","pret":0.00037,"close":27.26}
{"ticker":"OVTI","date":"2015-05-13","pret":0.00294,"close":27.3}
{"ticker":"OVTI","date":"2015-05-14","pret":0.00146,"close":27.26}
{"ticker":"OVTI","date":"2015-05-15","pret":-0.0011,"close":27.21}
{"ticker":"OVTI","date":"2015-05-18","pret":-0.00147,"close":27.26}
{"ticker":"OVTI","date":"2015-05-19","pret":-0.00147,"close":27.14}
{"ticker":"OVTI","date":"2015-05-20","pret":-0.00184,"close":27.18}
{"ticker":"OVTI","date":"2015-05-21","pret":-0.00111,"close":27.07}
{"ticker":"OVTI","date":"2015-05-22","pret":-0.00369,"close":27.05}
{"ticker":"OVTI","date":"2015-05-26","pret":0.00074,"close":27.01}
{"ticker":"OVTI","date":"2015-05-27","pret":0.00037,"close":27.09}
{"ticker":"OVTI","date":"2015-05-28","pret":0.00185,"close":27.11}
{"ticker":"OVTI","date":"2015-05-29","pret":0.00515,"close":26.96}
{"ticker":"OVTI","date":"2015-06-01","pret":-0.01181,"close":26.82}
{"ticker":"OVTI","date":"2015-06-02","pret":-0.00596,"close":26.61}
{"ticker":"OVTI","date":"2015-06-03","pret":-0.00637,"close":26.71}
{"ticker":"OVTI","date":"2015-06-04","pret":0.0015,"close":26.79}
{"ticker":"OVTI","date":"2015-06-05","pret":0.00599,"close":26.8}
{"ticker":"OVTI","date":"2015-06-08","pret":0,"close":26.65}
{"ticker":"OVTI","date":"2015-06-09","pret":-0.00486,"close":26.61}
{"ticker":"OVTI","date":"2015-06-10","pret":-0.00376,"close":26.52}
{"ticker":"OVTI","date":"2015-06-11","pret":-0.00038,"close":26.6}
{"ticker":"OVTI","date":"2015-06-12","pret":0.00075,"close":26.6}
{"ticker":"OVTI","date":"2015-06-15","pret":-0.00075,"close":26.69}
{"ticker":"OVTI","date":"2015-06-16","pret":0.00638,"close":26.7}
{"ticker":"OVTI","date":"2015-06-17","pret":-0.00112,"close":26.52}
{"ticker":"OVTI","date":"2015-06-18","pret":-0.00714,"close":26.59}
{"ticker":"OVTI","date":"2015-06-19","pret":0.00376,"close":26.46}
{"ticker":"OVTI","date":"2015-06-22","pret":-0.00339,"close":26.67}
{"ticker":"OVTI","date":"2015-06-23","pret":0.00376,"close":26.66}
{"ticker":"OVTI","date":"2015-06-24","pret":0.00225,"close":26.61}
{"ticker":"OVTI","date":"2015-06-25","pret":-0.00263,"close":26.64}
{"ticker":"OVTI","date":"2015-06-26","pret":-0.00038,"close":26.32}
{"ticker":"OVTI","date":"2015-06-29","pret":-0.01096,"close":26.25}
{"ticker":"OVTI","date":"2015-06-30","pret":0.00076,"close":26.2}
{"ticker":"OVTI","date":"2015-07-01","pret":-0.00419,"close":26.13}
{"ticker":"OVTI","date":"2015-07-02","pret":-0.00459,"close":25.71}
{"ticker":"OVTI","date":"2015-07-06","pret":-0.02286,"close":25.04}
{"ticker":"OVTI","date":"2015-07-07","pret":-0.0178,"close":24.91}
{"ticker":"OVTI","date":"2015-07-08","pret":-0.01934,"close":24.6}
{"ticker":"OVTI","date":"2015-07-09","pret":0.01934,"close":24.41}
{"ticker":"OVTI","date":"2015-07-10","pret":-0.01812,"close":24.06}
{"ticker":"OVTI","date":"2015-07-13","pret":-0.01887,"close":25.38}
{"ticker":"OVTI","date":"2015-07-14","pret":0.05046,"close":25.52}
{"ticker":"OVTI","date":"2015-07-15","pret":0.00589,"close":25.44}
{"ticker":"OVTI","date":"2015-07-16","pret":-0.00392,"close":24.82}
{"ticker":"OVTI","date":"2015-07-17","pret":-0.02346,"close":24.99}
{"ticker":"OVTI","date":"2015-07-20","pret":0.00642,"close":24.71}
{"ticker":"OVTI","date":"2015-07-21","pret":-0.00481,"close":24.71}
{"ticker":"OVTI","date":"2015-07-22","pret":-0.01579,"close":24.39}
{"ticker":"OVTI","date":"2015-07-23","pret":-0.00286,"close":24.2}
{"ticker":"OVTI","date":"2015-07-24","pret":-0.00863,"close":24.18}
{"ticker":"OVTI","date":"2015-07-27","pret":-0.00746,"close":24.04}
{"ticker":"OVTI","date":"2015-07-28","pret":0.00083,"close":24.01}
{"ticker":"OVTI","date":"2015-07-29","pret":0,"close":24.16}
{"ticker":"OVTI","date":"2015-07-30","pret":0.00373,"close":24.25}
{"ticker":"OVTI","date":"2015-07-31","pret":0.00496,"close":24.42}
{"ticker":"OVTI","date":"2015-08-03","pret":0.0037,"close":24.48}
{"ticker":"OVTI","date":"2015-08-04","pret":0.00491,"close":24.38}
{"ticker":"OVTI","date":"2015-08-05","pret":-0.00491,"close":24.3}
{"ticker":"OVTI","date":"2015-08-06","pret":-0.00288,"close":24.37}
{"ticker":"OVTI","date":"2015-08-07","pret":-0.00454,"close":24.3}
{"ticker":"OVTI","date":"2015-08-10","pret":0.00864,"close":24.61}
{"ticker":"OVTI","date":"2015-08-11","pret":0.00409,"close":24.65}
{"ticker":"OVTI","date":"2015-08-12","pret":0.0057,"close":24.97}
{"ticker":"OVTI","date":"2015-08-13","pret":0.0113,"close":24.98}
{"ticker":"OVTI","date":"2015-08-14","pret":-0.00442,"close":24.95}
{"ticker":"OVTI","date":"2015-08-17","pret":0.00282,"close":24.96}
{"ticker":"OVTI","date":"2015-08-18","pret":0.0012,"close":24.86}
{"ticker":"OVTI","date":"2015-08-19","pret":-0.0008,"close":24.6}
{"ticker":"OVTI","date":"2015-08-20","pret":-0.01375,"close":24.15}
{"ticker":"OVTI","date":"2015-08-21","pret":-0.03735,"close":24.04}
{"ticker":"OVTI","date":"2015-08-24","pret":-0.0231,"close":22.41}
{"ticker":"OVTI","date":"2015-08-25","pret":-0.00043,"close":23.03}
{"ticker":"OVTI","date":"2015-08-26","pret":0.00776,"close":23.29}
{"ticker":"OVTI","date":"2015-08-27","pret":0.00685,"close":23.55}
{"ticker":"OVTI","date":"2015-08-28","pret":-0.01548,"close":24.49}
{"ticker":"OVTI","date":"2015-08-31","pret":0.0511,"close":23.9}
{"ticker":"OVTI","date":"2015-09-01","pret":-0.03094,"close":23.9}
{"ticker":"OVTI","date":"2015-09-02","pret":0.02267,"close":24.67}
{"ticker":"OVTI","date":"2015-09-03","pret":0.0246,"close":25.05}
{"ticker":"OVTI","date":"2015-09-04","pret":0.00364,"close":25.17}
{"ticker":"OVTI","date":"2015-09-08","pret":0.02589,"close":25.51}
{"ticker":"OVTI","date":"2015-09-09","pret":0.00939,"close":26}
{"ticker":"OVTI","date":"2015-09-10","pret":0.01239,"close":25.86}
{"ticker":"OVTI","date":"2015-09-11","pret":-0.0085,"close":25.92}
{"ticker":"OVTI","date":"2015-09-14","pret":0.0085,"close":25.81}
{"ticker":"OVTI","date":"2015-09-15","pret":-0.00734,"close":25.57}
{"ticker":"OVTI","date":"2015-09-16","pret":-0.00622,"close":25.67}
{"ticker":"OVTI","date":"2015-09-17","pret":0.00039,"close":25.26}
{"ticker":"OVTI","date":"2015-09-18","pret":-0.02567,"close":26.26}
{"ticker":"OVTI","date":"2015-09-21","pret":0.05638,"close":26.23}
{"ticker":"OVTI","date":"2015-09-22","pret":-0.01409,"close":26.1}
{"ticker":"OVTI","date":"2015-09-23","pret":0.00268,"close":25.82}
{"ticker":"OVTI","date":"2015-09-24","pret":-0.01775,"close":25.93}
{"ticker":"OVTI","date":"2015-09-25","pret":0.01622,"close":26.12}
{"ticker":"OVTI","date":"2015-09-28","pret":-0.00077,"close":25.86}
{"ticker":"OVTI","date":"2015-09-29","pret":-0.00808,"close":26.11}
{"ticker":"OVTI","date":"2015-09-30","pret":0.01229,"close":26.26}
{"ticker":"OVTI","date":"2015-10-01","pret":0.00076,"close":26.4}
{"ticker":"OVTI","date":"2015-10-02","pret":-0.00076,"close":26.37}
{"ticker":"OVTI","date":"2015-10-05","pret":0.0095,"close":27.03}
{"ticker":"OVTI","date":"2015-10-06","pret":0.02428,"close":27.96}
{"ticker":"OVTI","date":"2015-10-07","pret":0.04333,"close":28.54}
{"ticker":"OVTI","date":"2015-10-08","pret":0.00984,"close":28.61}
{"ticker":"OVTI","date":"2015-10-09","pret":0,"close":28.56}
{"ticker":"OVTI","date":"2015-10-12","pret":-0.0035,"close":28.72}
{"ticker":"OVTI","date":"2015-10-13","pret":0.00455,"close":28.64}
{"ticker":"OVTI","date":"2015-10-14","pret":0.00105,"close":28.58}
{"ticker":"OVTI","date":"2015-10-15","pret":-0.0014,"close":28.7}
{"ticker":"OVTI","date":"2015-10-16","pret":-0.00315,"close":28.68}
{"ticker":"OVTI","date":"2015-10-19","pret":0.0056,"close":28.72}
{"ticker":"OVTI","date":"2015-10-20","pret":0.00035,"close":28.75}
{"ticker":"OVTI","date":"2015-10-21","pret":0.00556,"close":28.75}
{"ticker":"OVTI","date":"2015-10-22","pret":0,"close":28.97}
{"ticker":"OVTI","date":"2015-10-23","pret":0.00588,"close":28.83}
{"ticker":"OVTI","date":"2015-10-26","pret":-0.00622,"close":28.86}
{"ticker":"OVTI","date":"2015-10-27","pret":-0.00035,"close":28.86}
{"ticker":"OVTI","date":"2015-10-28","pret":0.00277,"close":28.9}
{"ticker":"OVTI","date":"2015-10-29","pret":-0.00208,"close":28.79}
{"ticker":"OVTI","date":"2015-10-30","pret":-0.00139,"close":28.87}
{"ticker":"OVTI","date":"2015-11-02","pret":0.00174,"close":28.77}
{"ticker":"OVTI","date":"2015-11-03","pret":-0.00278,"close":28.65}
{"ticker":"OVTI","date":"2015-11-04","pret":-0.00348,"close":28.77}
{"ticker":"OVTI","date":"2015-11-05","pret":0.00313,"close":28.8}
{"ticker":"OVTI","date":"2015-11-06","pret":0.00278,"close":28.81}
{"ticker":"OVTI","date":"2015-11-09","pret":-0.00243,"close":28.8}
{"ticker":"OVTI","date":"2015-11-10","pret":0.00104,"close":28.84}
{"ticker":"OVTI","date":"2015-11-11","pret":0.00174,"close":28.8}
{"ticker":"OVTI","date":"2015-11-12","pret":-0.00243,"close":28.72}
{"ticker":"OVTI","date":"2015-11-13","pret":-0.00523,"close":28.67}
{"ticker":"OVTI","date":"2015-11-16","pret":0,"close":28.57}
{"ticker":"OVTI","date":"2015-11-17","pret":-0.00105,"close":28.77}
{"ticker":"OVTI","date":"2015-11-18","pret":0.00836,"close":28.89}
{"ticker":"OVTI","date":"2015-11-19","pret":0.00208,"close":28.79}
{"ticker":"OVTI","date":"2015-11-20","pret":-0.00035,"close":28.88}
{"ticker":"OVTI","date":"2015-11-23","pret":-0.00243,"close":28.9}
{"ticker":"OVTI","date":"2015-11-24","pret":0.00104,"close":28.9}
{"ticker":"OVTI","date":"2015-11-25","pret":0.00519,"close":29.17}
{"ticker":"OVTI","date":"2015-11-26"}
{"ticker":"OVTI","date":"2015-11-27","pret":0.00516,"close":29.21}
{"ticker":"OVTI","date":"2015-11-30","pret":0.00069,"close":29.2}
{"ticker":"OVTI","date":"2015-12-01","pret":0.00034,"close":29.29}
{"ticker":"OVTI","date":"2015-12-02","pret":0.0041,"close":29.29}
{"ticker":"OVTI","date":"2015-12-03","pret":0,"close":29.36}
{"ticker":"OVTI","date":"2015-12-04","pret":0.0017,"close":29.19}
{"ticker":"OVTI","date":"2015-12-07","pret":-0.00341,"close":29.27}
{"ticker":"OVTI","date":"2015-12-08","pret":-0.00171,"close":29.21}
{"ticker":"OVTI","date":"2015-12-09","pret":0.00068,"close":29.19}
{"ticker":"OVTI","date":"2015-12-10","pret":0.00034,"close":28.51}
{"ticker":"OVTI","date":"2015-12-11","pret":-0.0281,"close":28.5}
{"ticker":"OVTI","date":"2015-12-14","pret":0.00211,"close":28.53}
{"ticker":"OVTI","date":"2015-12-15","pret":0.00665,"close":28.62}
{"ticker":"OVTI","date":"2015-12-16","pret":0.0007,"close":28.93}
{"ticker":"OVTI","date":"2015-12-17"}
{"ticker":"OVTI","date":"2015-12-18","pret":0.00868,"close":28.84}
{"ticker":"OVTI","date":"2015-12-21","pret":-0.00035,"close":29.1}
{"ticker":"OVTI","date":"2015-12-22","pret":0.00689,"close":29.05}
{"ticker":"OVTI","date":"2015-12-23","pret":-0.00413,"close":29.04}
{"ticker":"OVTI","date":"2015-12-24","pret":0,"close":29.04}
{"ticker":"OVTI","date":"2015-12-28","pret":-0.00034,"close":29.05}
{"ticker":"OVTI","date":"2015-12-29","pret":0.00276,"close":29.1}
{"ticker":"OVTI","date":"2015-12-30","pret":0.00069,"close":29.04}
{"ticker":"OVTI","date":"2015-12-31","pret":-0.00344,"close":29.02}
{"ticker":"OVTI","date":"2016-01-04","pret":-0.00242,"close":29.06}
{"ticker":"OVTI","date":"2016-01-05","pret":0.00276,"close":29}
{"ticker":"OWW","date":"2015-01-02","pret":0.00242,"close":8.31}
{"ticker":"OWW","date":"2015-01-05","pret":0.00121,"close":8.11}
{"ticker":"OWW","date":"2015-01-06","pret":-0.01949,"close":8.34}
{"ticker":"OWW","date":"2015-01-07","pret":0.03386,"close":8.63}
{"ticker":"OWW","date":"2015-01-08","pret":0.02929,"close":8.73}
{"ticker":"OWW","date":"2015-01-09","pret":0.00461,"close":8.81}
{"ticker":"OWW","date":"2015-01-12","pret":0.01256,"close":9.1}
{"ticker":"OWW","date":"2015-01-13","pret":0.03896,"close":9.18}
{"ticker":"OWW","date":"2015-01-14","pret":-0.00438,"close":9.34}
{"ticker":"OWW","date":"2015-01-15","pret":0.02384,"close":9.04}
{"ticker":"OWW","date":"2015-01-16","pret":-0.03819,"close":9.16}
{"ticker":"OWW","date":"2015-01-20","pret":0.01873,"close":9.95}
{"ticker":"OWW","date":"2015-01-21","pret":0.08172,"close":9.89}
{"ticker":"OWW","date":"2015-01-22","pret":0,"close":9.98}
{"ticker":"OWW","date":"2015-01-23","pret":0.00602,"close":9.97}
{"ticker":"OWW","date":"2015-01-26","pret":-0.00602,"close":9.99}
{"ticker":"OWW","date":"2015-01-27","pret":-0.00201,"close":9.85}
{"ticker":"OWW","date":"2015-01-28","pret":0.00201,"close":9.6}
{"ticker":"OWW","date":"2015-01-29","pret":-0.0348,"close":9.48}
{"ticker":"OWW","date":"2015-01-30","pret":-0.01787,"close":9.23}
{"ticker":"OWW","date":"2015-02-02","pret":-0.01927,"close":9.41}
{"ticker":"OWW","date":"2015-02-03","pret":0.02033,"close":9.35}
{"ticker":"OWW","date":"2015-02-04","pret":-0.00958,"close":9.27}
{"ticker":"OWW","date":"2015-02-05","pret":-0.00429,"close":9.45}
{"ticker":"OWW","date":"2015-02-06","pret":0.00749,"close":9.25}
{"ticker":"OWW","date":"2015-02-09","pret":-0.01396,"close":8.75}
{"ticker":"OWW","date":"2015-02-10","pret":-0.04308,"close":9.2}
{"ticker":"OWW","date":"2015-02-11","pret":0.05276,"close":9.62}
{"ticker":"OWW","date":"2015-02-12","pret":0.22357,"close":11.72}
{"ticker":"OWW","date":"2015-02-13","pret":0.00512,"close":11.68}
{"ticker":"OWW","date":"2015-02-17","pret":-0.00684,"close":11.64}
{"ticker":"OWW","date":"2015-02-18","pret":-0.0043,"close":11.63}
{"ticker":"OWW","date":"2015-02-19","pret":0.00344,"close":11.54}
{"ticker":"OWW","date":"2015-02-20","pret":-0.00949,"close":11.57}
{"ticker":"OWW","date":"2015-02-23","pret":0,"close":11.59}
{"ticker":"OWW","date":"2015-02-24","pret":0.00173,"close":11.64}
{"ticker":"OWW","date":"2015-02-25","pret":0.0069,"close":11.66}
{"ticker":"OWW","date":"2015-02-26","pret":-0.00086,"close":11.63}
{"ticker":"OWW","date":"2015-02-27","pret":0.00086,"close":11.58}
{"ticker":"OWW","date":"2015-03-02","pret":-0.00517,"close":11.56}
{"ticker":"OWW","date":"2015-03-03","pret":-0.00086,"close":11.59}
{"ticker":"OWW","date":"2015-03-04","pret":0.00173,"close":11.65}
{"ticker":"OWW","date":"2015-03-05","pret":0.00344,"close":11.67}
{"ticker":"OWW","date":"2015-03-06","pret":0.00258,"close":11.69}
{"ticker":"OWW","date":"2015-03-09","pret":0.00257,"close":11.69}
{"ticker":"OWW","date":"2015-03-10","pret":-0.00257,"close":11.69}
{"ticker":"OWW","date":"2015-03-11","pret":0.00171,"close":11.71}
{"ticker":"OWW","date":"2015-03-12","pret":0.00342,"close":11.66}
{"ticker":"OWW","date":"2015-03-13","pret":-0.00428,"close":11.71}
{"ticker":"OWW","date":"2015-03-16","pret":0.00428,"close":11.76}
{"ticker":"OWW","date":"2015-03-17","pret":0.0017,"close":11.83}
{"ticker":"OWW","date":"2015-03-18","pret":0.00425,"close":11.81}
{"ticker":"OWW","date":"2015-03-19","pret":0,"close":11.79}
{"ticker":"OWW","date":"2015-03-20","pret":0.00085,"close":11.77}
{"ticker":"OWW","date":"2015-03-23","pret":-0.0017,"close":11.76}
{"ticker":"OWW","date":"2015-03-24","pret":-0.0017,"close":11.79}
{"ticker":"OWW","date":"2015-03-25","pret":0.00255,"close":11.72}
{"ticker":"OWW","date":"2015-03-26","pret":-0.00596,"close":11.68}
{"ticker":"OWW","date":"2015-03-27","pret":-0.00342,"close":11.67}
{"ticker":"OWW","date":"2015-03-30","pret":0,"close":11.66}
{"ticker":"OWW","date":"2015-03-31","pret":-0.00171,"close":11.66}
{"ticker":"OWW","date":"2015-04-01","pret":-0.00086,"close":11.67}
{"ticker":"OWW","date":"2015-04-02","pret":0.00086,"close":11.73}
{"ticker":"OWW","date":"2015-04-06","pret":0.00342,"close":11.71}
{"ticker":"OWW","date":"2015-04-07","pret":0.00171,"close":11.71}
{"ticker":"OWW","date":"2015-04-08","pret":-0.00085,"close":11.69}
{"ticker":"OWW","date":"2015-04-09","pret":-0.00085,"close":11.69}
{"ticker":"OWW","date":"2015-04-10","pret":0,"close":11.67}
{"ticker":"OWW","date":"2015-04-13","pret":-0.00171,"close":11.68}
{"ticker":"OWW","date":"2015-04-14","pret":0.00086,"close":11.68}
{"ticker":"OWW","date":"2015-04-15","pret":-0.00086,"close":11.69}
{"ticker":"OWW","date":"2015-04-16","pret":0.00086,"close":11.73}
{"ticker":"OWW","date":"2015-04-17","pret":0,"close":11.71}
{"ticker":"OWW","date":"2015-04-20","pret":0.00256,"close":11.73}
{"ticker":"OWW","date":"2015-04-21","pret":0.00085,"close":11.77}
{"ticker":"OWW","date":"2015-04-22","pret":0.00425,"close":11.77}
{"ticker":"OWW","date":"2015-04-23","pret":-0.00085,"close":11.75}
{"ticker":"OWW","date":"2015-04-24","pret":-0.00085,"close":11.75}
{"ticker":"OWW","date":"2015-04-27","pret":-0.00085,"close":11.74}
{"ticker":"OWW","date":"2015-04-28","pret":-0.00256,"close":11.72}
{"ticker":"OWW","date":"2015-04-29","pret":-0.00085,"close":11.72}
{"ticker":"OWW","date":"2015-04-30","pret":-0.00085,"close":11.72}
{"ticker":"OWW","date":"2015-05-01","pret":0.00256,"close":11.71}
{"ticker":"OWW","date":"2015-05-04","pret":-0.00085,"close":11.74}
{"ticker":"OWW","date":"2015-05-05","pret":0.00085,"close":11.68}
{"ticker":"OWW","date":"2015-05-06","pret":-0.00256,"close":11.63}
{"ticker":"OWW","date":"2015-05-07","pret":-0.006,"close":11.45}
{"ticker":"OWW","date":"2015-05-08","pret":-0.00864,"close":11.6}
{"ticker":"OWW","date":"2015-05-11","pret":0.00605,"close":11.59}
{"ticker":"OWW","date":"2015-05-12","pret":-0.00173,"close":11.59}
{"ticker":"OWW","date":"2015-05-13","pret":-0.00086,"close":11.57}
{"ticker":"OWW","date":"2015-05-14","pret":0.00431,"close":11.58}
{"ticker":"OWW","date":"2015-05-15","pret":-0.00172,"close":11.63}
{"ticker":"OWW","date":"2015-05-18","pret":0,"close":11.59}
{"ticker":"OWW","date":"2015-05-19","pret":-0.00259,"close":11.5}
{"ticker":"OWW","date":"2015-05-20","pret":-0.00346,"close":11.51}
{"ticker":"OWW","date":"2015-05-21","pret":-0.00087,"close":11.53}
{"ticker":"OWW","date":"2015-05-22","pret":0.0026,"close":11.47}
{"ticker":"OWW","date":"2015-05-26","pret":-0.00434,"close":11.47}
{"ticker":"OWW","date":"2015-05-27","pret":0,"close":11.44}
{"ticker":"OWW","date":"2015-05-28","pret":-0.00436,"close":11.17}
{"ticker":"OWW","date":"2015-05-29","pret":-0.01407,"close":11.27}
{"ticker":"OWW","date":"2015-06-01","pret":0.00177,"close":11.22}
{"ticker":"OWW","date":"2015-06-02","pret":-0.00888,"close":11.24}
{"ticker":"OWW","date":"2015-06-03","pret":0.00356,"close":11.36}
{"ticker":"OWW","date":"2015-06-04","pret":0.00355,"close":11.39}
{"ticker":"OWW","date":"2015-06-05","pret":0.0097,"close":11.42}
{"ticker":"OWW","date":"2015-06-08","pret":-0.00176,"close":11.39}
{"ticker":"OWW","date":"2015-06-09","pret":0.00088,"close":11.35}
{"ticker":"OWW","date":"2015-06-10","pret":-0.00352,"close":11.37}
{"ticker":"OWW","date":"2015-06-11","pret":0.00088,"close":11.38}
{"ticker":"OWW","date":"2015-06-12","pret":0.00176,"close":11.38}
{"ticker":"OWW","date":"2015-06-15","pret":-0.00264,"close":11.37}
{"ticker":"OWW","date":"2015-06-16","pret":0,"close":11.44}
{"ticker":"OWW","date":"2015-06-17","pret":0.01139,"close":11.45}
{"ticker":"OWW","date":"2015-06-18","pret":-0.00349,"close":11.57}
{"ticker":"OWW","date":"2015-06-19","pret":0.01819,"close":11.48}
{"ticker":"OWW","date":"2015-06-22","pret":-0.01557,"close":11.48}
{"ticker":"OWW","date":"2015-06-23","pret":0.00348,"close":11.52}
{"ticker":"OWW","date":"2015-06-24","pret":0,"close":11.52}
{"ticker":"OWW","date":"2015-06-25","pret":-0.00087,"close":11.49}
{"ticker":"OWW","date":"2015-06-26","pret":-0.00174,"close":11.45}
{"ticker":"OWW","date":"2015-06-29","pret":-0.00262,"close":11.41}
{"ticker":"OWW","date":"2015-06-30","pret":-0.00438,"close":11.42}
{"ticker":"OWW","date":"2015-07-01","pret":0.00612,"close":11.3}
{"ticker":"OWW","date":"2015-07-02","pret":-0.0114,"close":11.31}
{"ticker":"OWW","date":"2015-07-06","pret":-0.0053,"close":11.21}
{"ticker":"OWW","date":"2015-07-07","pret":-0.00533,"close":11.23}
{"ticker":"OWW","date":"2015-07-08","pret":-0.00178,"close":11.2}
{"ticker":"OWW","date":"2015-07-09","pret":0.00268,"close":11.28}
{"ticker":"OWW","date":"2015-07-10","pret":0.00444,"close":11.4}
{"ticker":"OWW","date":"2015-07-13","pret":0.00707,"close":11.4}
{"ticker":"OWW","date":"2015-07-14","pret":-0.0124,"close":11.16}
{"ticker":"OWW","date":"2015-07-15","pret":-0.00357,"close":11.13}
{"ticker":"OWW","date":"2015-07-16","pret":0,"close":11.21}
{"ticker":"OWW","date":"2015-07-17","pret":0.00624,"close":11.25}
{"ticker":"OWW","date":"2015-07-20","pret":0.00178,"close":11.13}
{"ticker":"OWW","date":"2015-07-21","pret":0.00089,"close":11.12}
{"ticker":"OWW","date":"2015-07-22","pret":-0.01339,"close":11.11}
{"ticker":"OWW","date":"2015-07-23","pret":-0.0009,"close":11.16}
{"ticker":"OWW","date":"2015-07-24","pret":0.00359,"close":11.12}
{"ticker":"OWW","date":"2015-07-27","pret":-0.00269,"close":11.02}
{"ticker":"OWW","date":"2015-07-28","pret":-0.00902,"close":10.8}
{"ticker":"OWW","date":"2015-07-29","pret":-0.022,"close":10.82}
{"ticker":"OWW","date":"2015-07-30","pret":0.04175,"close":11.32}
{"ticker":"OWW","date":"2015-07-31","pret":0.00973,"close":11.28}
{"ticker":"OWW","date":"2015-08-03","pret":-0.00707,"close":11.2}
{"ticker":"OWW","date":"2015-08-04","pret":-0.00444,"close":11.24}
{"ticker":"OWW","date":"2015-08-05","pret":0.00356,"close":11.32}
{"ticker":"OWW","date":"2015-08-06","pret":-0.00623,"close":11.44}
{"ticker":"OWW","date":"2015-08-07","pret":0.0177,"close":11.56}
{"ticker":"OWW","date":"2015-08-10","pret":0.01739,"close":11.56}
{"ticker":"OWW","date":"2015-08-11","pret":-0.00605,"close":11.52}
{"ticker":"OWW","date":"2015-08-12","pret":-0.00435,"close":11.47}
{"ticker":"OWW","date":"2015-08-13","pret":-0.00174,"close":11.46}
{"ticker":"OWW","date":"2015-08-14","pret":0.00174,"close":11.45}
{"ticker":"OWW","date":"2015-08-17","pret":0,"close":11.43}
{"ticker":"OWW","date":"2015-08-18","pret":-0.00524,"close":11.42}
{"ticker":"OWW","date":"2015-08-19","pret":0.00088,"close":11.45}
{"ticker":"OWW","date":"2015-08-20","pret":0.00175,"close":11.48}
{"ticker":"OWW","date":"2015-08-21","pret":-0.00789,"close":11.49}
{"ticker":"OWW","date":"2015-08-24","pret":-0.00618,"close":11.3}
{"ticker":"OWW","date":"2015-08-25","pret":0.01407,"close":11.21}
{"ticker":"OWW","date":"2015-08-26","pret":-0.00965,"close":11.42}
{"ticker":"OWW","date":"2015-08-27","pret":0.01314,"close":11.57}
{"ticker":"OWW","date":"2015-08-28","pret":0.00434,"close":11.5}
{"ticker":"OWW","date":"2015-08-31","pret":-0.00696,"close":11.47}
{"ticker":"OWW","date":"2015-09-01","pret":-0.00613,"close":11.35}
{"ticker":"OWW","date":"2015-09-02","pret":0,"close":11.3}
{"ticker":"OWW","date":"2015-09-03","pret":-0.00793,"close":11.3}
{"ticker":"OWW","date":"2015-09-04","pret":-0.00532,"close":11.19}
{"ticker":"OWW","date":"2015-09-08","pret":0.00355,"close":11.18}
{"ticker":"OWW","date":"2015-09-09","pret":-0.00444,"close":11.18}
{"ticker":"OWW","date":"2015-09-10","pret":-0.00625,"close":11.18}
{"ticker":"OWW","date":"2015-09-11","pret":0,"close":11.21}
{"ticker":"OWW","date":"2015-09-14","pret":0.00358,"close":11.12}
{"ticker":"OWW","date":"2015-09-15","pret":-0.00627,"close":11.2}
{"ticker":"OWW","date":"2015-09-16","pret":0.00805,"close":11.92}
{"ticker":"OWW","date":"2015-09-17"}
{"ticker":"OWW","date":"2015-09-18"}
{"ticker":"OWW","date":"2015-09-21"}
{"ticker":"OWW","date":"2015-09-22"}
{"ticker":"OWW","date":"2015-09-23"}
{"ticker":"OWW","date":"2015-09-24"}
{"ticker":"OWW","date":"2015-09-25"}
{"ticker":"OWW","date":"2015-09-28"}
{"ticker":"OWW","date":"2015-09-29"}
{"ticker":"OWW","date":"2015-09-30"}
{"ticker":"OWW","date":"2015-10-01"}
{"ticker":"OWW","date":"2015-10-02"}
{"ticker":"OWW","date":"2015-10-05"}
{"ticker":"OWW","date":"2015-10-06"}
{"ticker":"OWW","date":"2015-10-07"}
{"ticker":"OWW","date":"2015-10-08"}
{"ticker":"OWW","date":"2015-10-09"}
{"ticker":"OWW","date":"2015-10-12"}
{"ticker":"OWW","date":"2015-10-13"}
{"ticker":"OWW","date":"2015-10-14"}
{"ticker":"OWW","date":"2015-10-15"}
{"ticker":"OWW","date":"2015-10-16"}
{"ticker":"OWW","date":"2015-10-19"}
{"ticker":"OWW","date":"2015-10-20"}
{"ticker":"OWW","date":"2015-10-21"}
{"ticker":"OWW","date":"2015-10-22"}
{"ticker":"OWW","date":"2015-10-23"}
{"ticker":"OWW","date":"2015-10-26"}
{"ticker":"OWW","date":"2015-10-27"}
{"ticker":"OWW","date":"2015-10-28"}
{"ticker":"OWW","date":"2015-10-29"}
{"ticker":"OWW","date":"2015-10-30"}
{"ticker":"OWW","date":"2015-11-02"}
{"ticker":"OWW","date":"2015-11-03"}
{"ticker":"OWW","date":"2015-11-04"}
{"ticker":"OWW","date":"2015-11-05"}
{"ticker":"OWW","date":"2015-11-06"}
{"ticker":"OWW","date":"2015-11-09"}
{"ticker":"OWW","date":"2015-11-10"}
{"ticker":"OWW","date":"2015-11-11"}
{"ticker":"OWW","date":"2015-11-12"}
{"ticker":"OWW","date":"2015-11-13"}
{"ticker":"OWW","date":"2015-11-16"}
{"ticker":"OWW","date":"2015-11-17"}
{"ticker":"OWW","date":"2015-11-18"}
{"ticker":"OWW","date":"2015-11-19"}
{"ticker":"OWW","date":"2015-11-20"}
{"ticker":"OWW","date":"2015-11-23"}
{"ticker":"OWW","date":"2015-11-24"}
{"ticker":"OWW","date":"2015-11-25"}
{"ticker":"OWW","date":"2015-11-26"}
{"ticker":"OWW","date":"2015-11-27"}
{"ticker":"OWW","date":"2015-11-30"}
{"ticker":"OWW","date":"2015-12-01"}
{"ticker":"OWW","date":"2015-12-02"}
{"ticker":"OWW","date":"2015-12-03"}
{"ticker":"OWW","date":"2015-12-04"}
{"ticker":"OWW","date":"2015-12-07"}
{"ticker":"OWW","date":"2015-12-08"}
{"ticker":"OWW","date":"2015-12-09"}
{"ticker":"OWW","date":"2015-12-10"}
{"ticker":"OWW","date":"2015-12-11"}
{"ticker":"OWW","date":"2015-12-14"}
{"ticker":"OWW","date":"2015-12-15"}
{"ticker":"OWW","date":"2015-12-16"}
{"ticker":"OWW","date":"2015-12-17"}
{"ticker":"OWW","date":"2015-12-18"}
{"ticker":"OWW","date":"2015-12-21"}
{"ticker":"OWW","date":"2015-12-22"}
{"ticker":"OWW","date":"2015-12-23"}
{"ticker":"OWW","date":"2015-12-24"}
{"ticker":"OWW","date":"2015-12-28"}
{"ticker":"OWW","date":"2015-12-29"}
{"ticker":"OWW","date":"2015-12-30"}
{"ticker":"OWW","date":"2015-12-31"}
{"ticker":"OWW","date":"2016-01-04"}
{"ticker":"OWW","date":"2016-01-05"}
{"ticker":"OXFD","date":"2015-01-02","pret":-0.00073,"close":13.62}
{"ticker":"OXFD","date":"2015-01-05","pret":-0.00367,"close":13.47}
{"ticker":"OXFD","date":"2015-01-06","pret":-0.00147,"close":12.92}
{"ticker":"OXFD","date":"2015-01-07","pret":-0.04055,"close":12.83}
{"ticker":"OXFD","date":"2015-01-08","pret":-0.01778,"close":13.31}
{"ticker":"OXFD","date":"2015-01-09","pret":0.03375,"close":13.29}
{"ticker":"OXFD","date":"2015-01-12","pret":-0.00075,"close":13.59}
{"ticker":"OXFD","date":"2015-01-13","pret":0.03559,"close":13.88}
{"ticker":"OXFD","date":"2015-01-14","pret":0.00073,"close":14.08}
{"ticker":"OXFD","date":"2015-01-15","pret":0.02017,"close":14.21}
{"ticker":"OXFD","date":"2015-01-16","pret":0.00782,"close":14.57}
{"ticker":"OXFD","date":"2015-01-20","pret":0.03066,"close":14.28}
{"ticker":"OXFD","date":"2015-01-21","pret":-0.02784,"close":14.1}
{"ticker":"OXFD","date":"2015-01-22","pret":-0.00354,"close":14.31}
{"ticker":"OXFD","date":"2015-01-23","pret":0.01057,"close":14}
{"ticker":"OXFD","date":"2015-01-26","pret":-0.02268,"close":14.03}
{"ticker":"OXFD","date":"2015-01-27","pret":-0.00072,"close":13.52}
{"ticker":"OXFD","date":"2015-01-28","pret":-0.02985,"close":13.32}
{"ticker":"OXFD","date":"2015-01-29","pret":-0.06725,"close":11.93}
{"ticker":"OXFD","date":"2015-01-30","pret":-0.03622,"close":11.76}
{"ticker":"OXFD","date":"2015-02-02","pret":-0.02995,"close":11.89}
{"ticker":"OXFD","date":"2015-02-03","pret":0.01176,"close":12.42}
{"ticker":"OXFD","date":"2015-02-04","pret":0.02636,"close":12.65}
{"ticker":"OXFD","date":"2015-02-05","pret":0.0375,"close":13}
{"ticker":"OXFD","date":"2015-02-06","pret":0.01477,"close":13.16}
{"ticker":"OXFD","date":"2015-02-09","pret":0.00692,"close":12.76}
{"ticker":"OXFD","date":"2015-02-10","pret":-0.02169,"close":12.94}
{"ticker":"OXFD","date":"2015-02-11","pret":0.00702,"close":12.99}
{"ticker":"OXFD","date":"2015-02-12","pret":0.01467,"close":13.19}
{"ticker":"OXFD","date":"2015-02-13","pret":0.00611,"close":12.66}
{"ticker":"OXFD","date":"2015-02-17","pret":-0.03487,"close":12.92}
{"ticker":"OXFD","date":"2015-02-18","pret":0.02415,"close":12.93}
{"ticker":"OXFD","date":"2015-02-19","pret":-0.00154,"close":13.1}
{"ticker":"OXFD","date":"2015-02-20","pret":0.01454,"close":13.26}
{"ticker":"OXFD","date":"2015-02-23","pret":0.02994,"close":14.06}
{"ticker":"OXFD","date":"2015-02-24","pret":0.03193,"close":14.06}
{"ticker":"OXFD","date":"2015-02-25","pret":0.00853,"close":14.07}
{"ticker":"OXFD","date":"2015-02-26","pret":-0.00782,"close":14.14}
{"ticker":"OXFD","date":"2015-02-27","pret":0.00427,"close":14.07}
{"ticker":"OXFD","date":"2015-03-02","pret":0,"close":14.44}
{"ticker":"OXFD","date":"2015-03-03","pret":0.03629,"close":14.18}
{"ticker":"OXFD","date":"2015-03-04","pret":-0.03914,"close":14.22}
{"ticker":"OXFD","date":"2015-03-05","pret":0.00427,"close":13.93}
{"ticker":"OXFD","date":"2015-03-06","pret":-0.01358,"close":14}
{"ticker":"OXFD","date":"2015-03-09","pret":0.01429,"close":13.82}
{"ticker":"OXFD","date":"2015-03-10","pret":-0.03537,"close":13.82}
{"ticker":"OXFD","date":"2015-03-11","pret":0.01964,"close":14.08}
{"ticker":"OXFD","date":"2015-03-12","pret":0.0249,"close":14.35}
{"ticker":"OXFD","date":"2015-03-13","pret":0.01188,"close":14.14}
{"ticker":"OXFD","date":"2015-03-16","pret":-0.01751,"close":14.61}
{"ticker":"OXFD","date":"2015-03-17","pret":0.02374,"close":14.63}
{"ticker":"OXFD","date":"2015-03-18","pret":0.01303,"close":14.75}
{"ticker":"OXFD","date":"2015-03-19","pret":0.00136,"close":14.52}
{"ticker":"OXFD","date":"2015-03-20","pret":-0.0137,"close":14.41}
{"ticker":"OXFD","date":"2015-03-23","pret":-0.01249,"close":14.09}
{"ticker":"OXFD","date":"2015-03-24","pret":-0.01975,"close":14.17}
{"ticker":"OXFD","date":"2015-03-25","pret":0.00639,"close":13.25}
{"ticker":"OXFD","date":"2015-03-26","pret":-0.0643,"close":13.02}
{"ticker":"OXFD","date":"2015-03-27","pret":-0.01674,"close":13.24}
{"ticker":"OXFD","date":"2015-03-30","pret":0.01976,"close":13.27}
{"ticker":"OXFD","date":"2015-03-31","pret":-0.00907,"close":14.08}
{"ticker":"OXFD","date":"2015-04-01","pret":0.05969,"close":13.1}
{"ticker":"OXFD","date":"2015-04-02","pret":-0.06502,"close":13.02}
{"ticker":"OXFD","date":"2015-04-06","pret":-0.01616,"close":13.04}
{"ticker":"OXFD","date":"2015-04-07","pret":0.00619,"close":13.1}
{"ticker":"OXFD","date":"2015-04-08","pret":0.00538,"close":13.28}
{"ticker":"OXFD","date":"2015-04-09","pret":0.02124,"close":13.23}
{"ticker":"OXFD","date":"2015-04-10","pret":0.00375,"close":13.58}
{"ticker":"OXFD","date":"2015-04-13","pret":0.01485,"close":13.23}
{"ticker":"OXFD","date":"2015-04-14","pret":-0.02236,"close":13.49}
{"ticker":"OXFD","date":"2015-04-15","pret":0.01792,"close":13.88}
{"ticker":"OXFD","date":"2015-04-16","pret":0.02918,"close":14.13}
{"ticker":"OXFD","date":"2015-04-17","pret":0.00574,"close":13.55}
{"ticker":"OXFD","date":"2015-04-20","pret":-0.02974,"close":13.72}
{"ticker":"OXFD","date":"2015-04-21","pret":0.01607,"close":13.51}
{"ticker":"OXFD","date":"2015-04-22","pret":-0.01754,"close":13.63}
{"ticker":"OXFD","date":"2015-04-23","pret":0.00515,"close":13.74}
{"ticker":"OXFD","date":"2015-04-24","pret":0.01457,"close":13.81}
{"ticker":"OXFD","date":"2015-04-27","pret":0.00792,"close":13.45}
{"ticker":"OXFD","date":"2015-04-28","pret":-0.03578,"close":13.48}
{"ticker":"OXFD","date":"2015-04-29","pret":0.00297,"close":13.52}
{"ticker":"OXFD","date":"2015-04-30","pret":-0.00297,"close":13.27}
{"ticker":"OXFD","date":"2015-05-01","pret":-0.01272,"close":12.8}
{"ticker":"OXFD","date":"2015-05-04","pret":-0.04073,"close":12.89}
{"ticker":"OXFD","date":"2015-05-05","pret":0.05568,"close":12.09}
{"ticker":"OXFD","date":"2015-05-06","pret":-0.10141,"close":12.09}
{"ticker":"OXFD","date":"2015-05-07","pret":-0.01406,"close":12.11}
{"ticker":"OXFD","date":"2015-05-08","pret":0.02792,"close":12.75}
{"ticker":"OXFD","date":"2015-05-11","pret":0.02637,"close":12.77}
{"ticker":"OXFD","date":"2015-05-12","pret":0.0055,"close":12.5}
{"ticker":"OXFD","date":"2015-05-13","pret":-0.02221,"close":12.33}
{"ticker":"OXFD","date":"2015-05-14","pret":-0.00644,"close":12.6}
{"ticker":"OXFD","date":"2015-05-15","pret":0.01681,"close":12.33}
{"ticker":"OXFD","date":"2015-05-18","pret":0.0079,"close":12.76}
{"ticker":"OXFD","date":"2015-05-19","pret":-0.00158,"close":12.94}
{"ticker":"OXFD","date":"2015-05-20","pret":0.02876,"close":13.42}
{"ticker":"OXFD","date":"2015-05-21","pret":0.0339,"close":13.49}
{"ticker":"OXFD","date":"2015-05-22","pret":-0.00371,"close":13.6}
{"ticker":"OXFD","date":"2015-05-26","pret":0.01109,"close":13.52}
{"ticker":"OXFD","date":"2015-05-27","pret":-0.00738,"close":13.19}
{"ticker":"OXFD","date":"2015-05-28","pret":-0.03237,"close":13.12}
{"ticker":"OXFD","date":"2015-05-29","pret":-0.00306,"close":13.7}
{"ticker":"OXFD","date":"2015-06-01","pret":0.06031,"close":14.25}
{"ticker":"OXFD","date":"2015-06-02","pret":0.0179,"close":14.25}
{"ticker":"OXFD","date":"2015-06-03","pret":0.01129,"close":14.3}
{"ticker":"OXFD","date":"2015-06-04","pret":-0.00775,"close":13.9}
{"ticker":"OXFD","date":"2015-06-05","pret":-0.01424,"close":14.21}
{"ticker":"OXFD","date":"2015-06-08","pret":0.01283,"close":14.25}
{"ticker":"OXFD","date":"2015-06-09","pret":0.00071,"close":14.17}
{"ticker":"OXFD","date":"2015-06-10","pret":0.00846,"close":14.34}
{"ticker":"OXFD","date":"2015-06-11","pret":0,"close":14.28}
{"ticker":"OXFD","date":"2015-06-12","pret":0.0007,"close":14.2}
{"ticker":"OXFD","date":"2015-06-15","pret":-0.01484,"close":14.23}
{"ticker":"OXFD","date":"2015-06-16","pret":0.01414,"close":14.14}
{"ticker":"OXFD","date":"2015-06-17","pret":-0.00352,"close":14.22}
{"ticker":"OXFD","date":"2015-06-18","pret":-0.00141,"close":14.28}
{"ticker":"OXFD","date":"2015-06-19","pret":0.00422,"close":14.12}
{"ticker":"OXFD","date":"2015-06-22","pret":0.0014,"close":14.25}
{"ticker":"OXFD","date":"2015-06-23","pret":-0.00492,"close":14.25}
{"ticker":"OXFD","date":"2015-06-24","pret":-0.00282,"close":14.5}
{"ticker":"OXFD","date":"2015-06-25","pret":0.03336,"close":14.4}
{"ticker":"OXFD","date":"2015-06-26","pret":-0.01031,"close":14.34}
{"ticker":"OXFD","date":"2015-06-29","pret":-0.02588,"close":13.61}
{"ticker":"OXFD","date":"2015-06-30","pret":-0.02149,"close":13.85}
{"ticker":"OXFD","date":"2015-07-01","pret":0.00793,"close":12.94}
{"ticker":"OXFD","date":"2015-07-02","pret":-0.07998,"close":12.7}
{"ticker":"OXFD","date":"2015-07-06","pret":-0.00781,"close":12.86}
{"ticker":"OXFD","date":"2015-07-07","pret":0.00937,"close":12.45}
{"ticker":"OXFD","date":"2015-07-08","pret":-0.04611,"close":12.56}
{"ticker":"OXFD","date":"2015-07-09","pret":0.03831,"close":12.64}
{"ticker":"OXFD","date":"2015-07-10","pret":0,"close":13.73}
{"ticker":"OXFD","date":"2015-07-13","pret":0.07974,"close":13.28}
{"ticker":"OXFD","date":"2015-07-14","pret":-0.03532,"close":13.68}
{"ticker":"OXFD","date":"2015-07-15","pret":0.01191,"close":13.5}
{"ticker":"OXFD","date":"2015-07-16","pret":0.00369,"close":13.32}
{"ticker":"OXFD","date":"2015-07-17","pret":-0.02011,"close":13.76}
{"ticker":"OXFD","date":"2015-07-20","pret":0.03257,"close":13.72}
{"ticker":"OXFD","date":"2015-07-21","pret":0.01014,"close":13.83}
{"ticker":"OXFD","date":"2015-07-22","pret":-0.01087,"close":13.98}
{"ticker":"OXFD","date":"2015-07-23","pret":0.01662,"close":13.66}
{"ticker":"OXFD","date":"2015-07-24","pret":-0.02688,"close":13.84}
{"ticker":"OXFD","date":"2015-07-27","pret":0.01026,"close":13.86}
{"ticker":"OXFD","date":"2015-07-28","pret":0.00436,"close":13.23}
{"ticker":"OXFD","date":"2015-07-29","pret":-0.01241,"close":13.3}
{"ticker":"OXFD","date":"2015-07-30","pret":-0.0253,"close":13.06}
{"ticker":"OXFD","date":"2015-07-31","pret":-0.01137,"close":13.25}
{"ticker":"OXFD","date":"2015-08-03","pret":0.00532,"close":13.41}
{"ticker":"OXFD","date":"2015-08-04","pret":0.01206,"close":13.99}
{"ticker":"OXFD","date":"2015-08-05","pret":0.05039,"close":14}
{"ticker":"OXFD","date":"2015-08-06","pret":0.00497,"close":12.81}
{"ticker":"OXFD","date":"2015-08-07","pret":-0.08888,"close":13.1}
{"ticker":"OXFD","date":"2015-08-10","pret":0.01994,"close":13.41}
{"ticker":"OXFD","date":"2015-08-11","pret":-0.00839,"close":13.26}
{"ticker":"OXFD","date":"2015-08-12","pret":0.00839,"close":13.11}
{"ticker":"OXFD","date":"2015-08-13","pret":-0.00609,"close":12.89}
{"ticker":"OXFD","date":"2015-08-14","pret":-0.02006,"close":13.41}
{"ticker":"OXFD","date":"2015-08-17","pret":0.03598,"close":13.91}
{"ticker":"OXFD","date":"2015-08-18","pret":0.04412,"close":13.55}
{"ticker":"OXFD","date":"2015-08-19","pret":-0.03217,"close":13.05}
{"ticker":"OXFD","date":"2015-08-20","pret":-0.04095,"close":12.5}
{"ticker":"OXFD","date":"2015-08-21","pret":-0.07387,"close":12.94}
{"ticker":"OXFD","date":"2015-08-24","pret":0.0344,"close":12.68}
{"ticker":"OXFD","date":"2015-08-25","pret":0.05254,"close":13.19}
{"ticker":"OXFD","date":"2015-08-26","pret":0.03084,"close":13.48}
{"ticker":"OXFD","date":"2015-08-27","pret":0.00148,"close":13.56}
{"ticker":"OXFD","date":"2015-08-28","pret":-0.00668,"close":14.11}
{"ticker":"OXFD","date":"2015-08-31","pret":0.04299,"close":14.37}
{"ticker":"OXFD","date":"2015-09-01","pret":0.00427,"close":13.97}
{"ticker":"OXFD","date":"2015-09-02","pret":0.00142,"close":14.8}
{"ticker":"OXFD","date":"2015-09-03","pret":0.04167,"close":13.77}
{"ticker":"OXFD","date":"2015-09-04","pret":-0.08072,"close":13.84}
{"ticker":"OXFD","date":"2015-09-08","pret":0.03336,"close":14.08}
{"ticker":"OXFD","date":"2015-09-09","pret":0.00356,"close":14.08}
{"ticker":"OXFD","date":"2015-09-10","pret":-0.00713,"close":14.33}
{"ticker":"OXFD","date":"2015-09-11","pret":0.01562,"close":14.29}
{"ticker":"OXFD","date":"2015-09-14","pret":0.00422,"close":13.94}
{"ticker":"OXFD","date":"2015-09-15","pret":-0.02415,"close":14.42}
{"ticker":"OXFD","date":"2015-09-16","pret":0.03878,"close":14.78}
{"ticker":"OXFD","date":"2015-09-17","pret":0.01646,"close":14.76}
{"ticker":"OXFD","date":"2015-09-18","pret":-0.01439,"close":14.44}
{"ticker":"OXFD","date":"2015-09-21","pret":0.00825,"close":14.18}
{"ticker":"OXFD","date":"2015-09-22","pret":-0.04265,"close":13.79}
{"ticker":"OXFD","date":"2015-09-23","pret":-0.01222,"close":13.89}
{"ticker":"OXFD","date":"2015-09-24","pret":-0.02341,"close":13.89}
{"ticker":"OXFD","date":"2015-09-25","pret":0.03563,"close":12.84}
{"ticker":"OXFD","date":"2015-09-28","pret":-0.08494,"close":12.89}
{"ticker":"OXFD","date":"2015-09-29","pret":0.00078,"close":13.13}
{"ticker":"OXFD","date":"2015-09-30","pret":0.00078,"close":13.5}
{"ticker":"OXFD","date":"2015-10-01","pret":0.03808,"close":13.14}
{"ticker":"OXFD","date":"2015-10-02","pret":-0.02497,"close":12.74}
{"ticker":"OXFD","date":"2015-10-05","pret":-0.01856,"close":12.78}
{"ticker":"OXFD","date":"2015-10-06","pret":0.01626,"close":12.3}
{"ticker":"OXFD","date":"2015-10-07","pret":-0.05689,"close":12.27}
{"ticker":"OXFD","date":"2015-10-08","pret":-0.02887,"close":12.02}
{"ticker":"OXFD","date":"2015-10-09"}
{"ticker":"OXFD","date":"2015-10-12","pret":0.02316,"close":12.39}
{"ticker":"OXFD","date":"2015-10-13","pret":0.00652,"close":12.02}
{"ticker":"OXFD","date":"2015-10-14","pret":-0.02135,"close":11.47}
{"ticker":"OXFD","date":"2015-10-15","pret":-0.03462,"close":12.2}
{"ticker":"OXFD","date":"2015-10-16","pret":0.05026,"close":11.93}
{"ticker":"OXFD","date":"2015-10-19","pret":-0.03238,"close":11.69}
{"ticker":"OXFD","date":"2015-10-20","pret":0.00337,"close":11.76}
{"ticker":"OXFD","date":"2015-10-21","pret":-0.0144,"close":11.74}
{"ticker":"OXFD","date":"2015-10-22","pret":0.0017,"close":11.42}
{"ticker":"OXFD","date":"2015-10-23","pret":-0.01545,"close":11.85}
{"ticker":"OXFD","date":"2015-10-26","pret":0.02478,"close":11.74}
{"ticker":"OXFD","date":"2015-10-27","pret":-0.01616,"close":11.86}
{"ticker":"OXFD","date":"2015-10-28","pret":0.01447,"close":11.75}
{"ticker":"OXFD","date":"2015-10-29","pret":-0.01362,"close":11.93}
{"ticker":"OXFD","date":"2015-10-30","pret":0.03204,"close":12.54}
{"ticker":"OXFD","date":"2015-11-02","pret":0.04145,"close":12.68}
{"ticker":"OXFD","date":"2015-11-03","pret":0.00239,"close":12.8}
{"ticker":"OXFD","date":"2015-11-04","pret":0.0087,"close":12.5}
{"ticker":"OXFD","date":"2015-11-05","pret":-0.02471,"close":12.15}
{"ticker":"OXFD","date":"2015-11-06","pret":-0.02782,"close":11.99}
{"ticker":"OXFD","date":"2015-11-09","pret":-0.00917,"close":12.01}
{"ticker":"OXFD","date":"2015-11-10","pret":0.01166,"close":12.25}
{"ticker":"OXFD","date":"2015-11-11","pret":0.01967,"close":12.12}
{"ticker":"OXFD","date":"2015-11-12","pret":-0.02632,"close":11.73}
{"ticker":"OXFD","date":"2015-11-13","pret":-0.03132,"close":12.36}
{"ticker":"OXFD","date":"2015-11-16","pret":0.06249,"close":12.92}
{"ticker":"OXFD","date":"2015-11-17","pret":0.02866,"close":13.1}
{"ticker":"OXFD","date":"2015-11-18","pret":0.11201,"close":13.41}
{"ticker":"OXFD","date":"2015-11-19","pret":-0.06449,"close":13.51}
{"ticker":"OXFD","date":"2015-11-20","pret":0.01781,"close":13.6}
{"ticker":"OXFD","date":"2015-11-23","pret":-0.00812,"close":13.41}
{"ticker":"OXFD","date":"2015-11-24","pret":-0.01946,"close":13.21}
{"ticker":"OXFD","date":"2015-11-25","pret":-0.00759,"close":13.38}
{"ticker":"OXFD","date":"2015-11-26"}
{"ticker":"OXFD","date":"2015-11-27","pret":0.01587,"close":13.26}
{"ticker":"OXFD","date":"2015-11-30","pret":-0.00225,"close":13.25}
{"ticker":"OXFD","date":"2015-12-01","pret":0.00524,"close":13.3}
{"ticker":"OXFD","date":"2015-12-02","pret":-0.01052,"close":13.14}
{"ticker":"OXFD","date":"2015-12-03","pret":-0.01829,"close":12.54}
{"ticker":"OXFD","date":"2015-12-04","pret":-0.03762,"close":12.76}
{"ticker":"OXFD","date":"2015-12-07","pret":0.0229,"close":13.23}
{"ticker":"OXFD","date":"2015-12-08","pret":0.01626,"close":12.82}
{"ticker":"OXFD","date":"2015-12-09","pret":-0.02252,"close":12.79}
{"ticker":"OXFD","date":"2015-12-10","pret":0.00782,"close":12.79}
{"ticker":"OXFD","date":"2015-12-11","pret":-0.03087,"close":12.22}
{"ticker":"OXFD","date":"2015-12-14","pret":-0.0008,"close":11.91}
{"ticker":"OXFD","date":"2015-12-15","pret":-0.03022,"close":12}
{"ticker":"OXFD","date":"2015-12-16","pret":0.00579,"close":12.48}
{"ticker":"OXFD","date":"2015-12-17"}
{"ticker":"OXFD","date":"2015-12-18","pret":0.00247,"close":11.92}
{"ticker":"OXFD","date":"2015-12-21","pret":-0.01158,"close":11.92}
{"ticker":"OXFD","date":"2015-12-22","pret":-0.00584,"close":11.96}
{"ticker":"OXFD","date":"2015-12-23","pret":0.00501,"close":11.95}
{"ticker":"OXFD","date":"2015-12-24","pret":-0.00501,"close":11.8}
{"ticker":"OXFD","date":"2015-12-28","pret":-0.01518,"close":11.45}
{"ticker":"OXFD","date":"2015-12-29","pret":-0.0206,"close":11.85}
{"ticker":"OXFD","date":"2015-12-30","pret":0.03074,"close":11.94}
{"ticker":"OXFD","date":"2015-12-31","pret":0.0042,"close":11.5}
{"ticker":"OXFD","date":"2016-01-04","pret":-0.04365,"close":10.87}
{"ticker":"OXFD","date":"2016-01-05","pret":-0.06041,"close":10.74}
{"ticker":"OXM","date":"2015-01-02","pret":-0.00541,"close":54.05}
{"ticker":"OXM","date":"2015-01-05","pret":-0.02675,"close":52.46}
{"ticker":"OXM","date":"2015-01-06","pret":-0.02749,"close":50.26}
{"ticker":"OXM","date":"2015-01-07","pret":-0.0322,"close":51.28}
{"ticker":"OXM","date":"2015-01-08","pret":0.02338,"close":54.69}
{"ticker":"OXM","date":"2015-01-09","pret":0.05288,"close":54.24}
{"ticker":"OXM","date":"2015-01-12","pret":-0.0149,"close":56.71}
{"ticker":"OXM","date":"2015-01-13","pret":0.05641,"close":55.59}
{"ticker":"OXM","date":"2015-01-14","pret":-0.0364,"close":55.36}
{"ticker":"OXM","date":"2015-01-15","pret":0.00796,"close":54.22}
{"ticker":"OXM","date":"2015-01-16","pret":-0.02593,"close":55.74}
{"ticker":"OXM","date":"2015-01-20","pret":0.03348,"close":55.19}
{"ticker":"OXM","date":"2015-01-21","pret":-0.01315,"close":56.11}
{"ticker":"OXM","date":"2015-01-22","pret":0.02241,"close":58.03}
{"ticker":"OXM","date":"2015-01-23","pret":0.03124,"close":56.72}
{"ticker":"OXM","date":"2015-01-26","pret":-0.02823,"close":57.38}
{"ticker":"OXM","date":"2015-01-27","pret":0.00634,"close":58.42}
{"ticker":"OXM","date":"2015-01-28","pret":0.03316,"close":58.29}
{"ticker":"OXM","date":"2015-01-29","pret":-0.00562,"close":58.71}
{"ticker":"OXM","date":"2015-01-30","pret":-0.00755,"close":55.94}
{"ticker":"OXM","date":"2015-02-02","pret":-0.03272,"close":56.7}
{"ticker":"OXM","date":"2015-02-03","pret":0.01781,"close":57.72}
{"ticker":"OXM","date":"2015-02-04","pret":0.00192,"close":56.33}
{"ticker":"OXM","date":"2015-02-05","pret":-0.01175,"close":57.14}
{"ticker":"OXM","date":"2015-02-06","pret":0.00738,"close":56.25}
{"ticker":"OXM","date":"2015-02-09","pret":-0.01946,"close":55.34}
{"ticker":"OXM","date":"2015-02-10","pret":-0.00232,"close":54.98}
{"ticker":"OXM","date":"2015-02-11","pret":-0.01497,"close":54.84}
{"ticker":"OXM","date":"2015-02-12","pret":0.00272,"close":54.62}
{"ticker":"OXM","date":"2015-02-13","pret":-0.01057,"close":53.69}
{"ticker":"OXM","date":"2015-02-17","pret":-0.01923,"close":53.04}
{"ticker":"OXM","date":"2015-02-18","pret":-0.01524,"close":52.37}
{"ticker":"OXM","date":"2015-02-19","pret":-0.00513,"close":52.52}
{"ticker":"OXM","date":"2015-02-20","pret":0.00342,"close":54.31}
{"ticker":"OXM","date":"2015-02-23","pret":0.02513,"close":54.17}
{"ticker":"OXM","date":"2015-02-24","pret":0.00499,"close":54.32}
{"ticker":"OXM","date":"2015-02-25","pret":-0.00055,"close":54.57}
{"ticker":"OXM","date":"2015-02-26","pret":0.00478,"close":54.46}
{"ticker":"OXM","date":"2015-02-27","pret":0.00055,"close":55.03}
{"ticker":"OXM","date":"2015-03-02","pret":0.00585,"close":55.54}
{"ticker":"OXM","date":"2015-03-03","pret":0.00745,"close":54.78}
{"ticker":"OXM","date":"2015-03-04","pret":-0.0133,"close":54.31}
{"ticker":"OXM","date":"2015-03-05","pret":0.01547,"close":54.53}
{"ticker":"OXM","date":"2015-03-06","pret":-0.02394,"close":52.71}
{"ticker":"OXM","date":"2015-03-09","pret":-0.01942,"close":51.99}
{"ticker":"OXM","date":"2015-03-10","pret":-0.02772,"close":52.44}
{"ticker":"OXM","date":"2015-03-11","pret":0.01711,"close":53.38}
{"ticker":"OXM","date":"2015-03-12","pret":0.02205,"close":56.41}
{"ticker":"OXM","date":"2015-03-13","pret":0.04324,"close":56.15}
{"ticker":"OXM","date":"2015-03-16","pret":0.0041,"close":56.14}
{"ticker":"OXM","date":"2015-03-17","pret":-0.00732,"close":56.52}
{"ticker":"OXM","date":"2015-03-18","pret":0.00607,"close":57.7}
{"ticker":"OXM","date":"2015-03-19","pret":0.02444,"close":58.46}
{"ticker":"OXM","date":"2015-03-20","pret":0.02046,"close":58.38}
{"ticker":"OXM","date":"2015-03-23","pret":-0.00718,"close":59.31}
{"ticker":"OXM","date":"2015-03-24","pret":0.01328,"close":59.01}
{"ticker":"OXM","date":"2015-03-25","pret":0.00439,"close":57.58}
{"ticker":"OXM","date":"2015-03-26","pret":-0.02888,"close":59.51}
{"ticker":"OXM","date":"2015-03-27","pret":0.1776,"close":70.8}
{"ticker":"OXM","date":"2015-03-30","pret":0.03719,"close":72.16}
{"ticker":"OXM","date":"2015-03-31","pret":0.01071,"close":75.45}
{"ticker":"OXM","date":"2015-04-01","pret":0.03774,"close":74.23}
{"ticker":"OXM","date":"2015-04-02","pret":-0.00803,"close":74.34}
{"ticker":"OXM","date":"2015-04-06","pret":-0.00067,"close":75.65}
{"ticker":"OXM","date":"2015-04-07","pret":0.02022,"close":75.5}
{"ticker":"OXM","date":"2015-04-08","pret":-0.00436,"close":77.33}
{"ticker":"OXM","date":"2015-04-09","pret":0.02289,"close":74.6}
{"ticker":"OXM","date":"2015-04-10","pret":-0.03326,"close":75.37}
{"ticker":"OXM","date":"2015-04-13","pret":0.01236,"close":74.58}
{"ticker":"OXM","date":"2015-04-14","pret":-0.01798,"close":73.78}
{"ticker":"OXM","date":"2015-04-15","pret":-0.01068,"close":72.94}
{"ticker":"OXM","date":"2015-04-16","pret":-0.01451,"close":73.69}
{"ticker":"OXM","date":"2015-04-17","pret":0.00673,"close":73.04}
{"ticker":"OXM","date":"2015-04-20","pret":0.03749,"close":77.93}
{"ticker":"OXM","date":"2015-04-21","pret":0.02873,"close":79.95}
{"ticker":"OXM","date":"2015-04-22","pret":0.02493,"close":79.42}
{"ticker":"OXM","date":"2015-04-23","pret":-0.00866,"close":80.1}
{"ticker":"OXM","date":"2015-04-24","pret":0.01104,"close":79.94}
{"ticker":"OXM","date":"2015-04-27","pret":0.0015,"close":79.09}
{"ticker":"OXM","date":"2015-04-28","pret":-0.01531,"close":79.24}
{"ticker":"OXM","date":"2015-04-29","pret":-0.00355,"close":79.33}
{"ticker":"OXM","date":"2015-04-30","pret":0.00241,"close":79.45}
{"ticker":"OXM","date":"2015-05-01","pret":0.0112,"close":78.11}
{"ticker":"OXM","date":"2015-05-04","pret":-0.02394,"close":77.29}
{"ticker":"OXM","date":"2015-05-05","pret":-0.00617,"close":76.89}
{"ticker":"OXM","date":"2015-05-06","pret":-0.00881,"close":76.77}
{"ticker":"OXM","date":"2015-05-07","pret":0.00026,"close":76.65}
{"ticker":"OXM","date":"2015-05-08","pret":0.00584,"close":76.3}
{"ticker":"OXM","date":"2015-05-11","pret":-0.01762,"close":76.42}
{"ticker":"OXM","date":"2015-05-12","pret":0.00171,"close":75.95}
{"ticker":"OXM","date":"2015-05-13","pret":-0.00079,"close":75.29}
{"ticker":"OXM","date":"2015-05-14","pret":-0.00013,"close":76.34}
{"ticker":"OXM","date":"2015-05-15","pret":0.00551,"close":76.34}
{"ticker":"OXM","date":"2015-05-18","pret":-0.00314,"close":76.62}
{"ticker":"OXM","date":"2015-05-19","pret":0.00275,"close":77.19}
{"ticker":"OXM","date":"2015-05-20","pret":0.01429,"close":78.72}
{"ticker":"OXM","date":"2015-05-21","pret":0.01625,"close":77.65}
{"ticker":"OXM","date":"2015-05-22","pret":-0.01522,"close":76.98}
{"ticker":"OXM","date":"2015-05-26","pret":-0.01362,"close":73.84}
{"ticker":"OXM","date":"2015-05-27","pret":-0.03294,"close":76.22}
{"ticker":"OXM","date":"2015-05-28","pret":0.02388,"close":76.45}
{"ticker":"OXM","date":"2015-05-29","pret":0.00526,"close":75.87}
{"ticker":"OXM","date":"2015-06-01","pret":-0.00526,"close":75.77}
{"ticker":"OXM","date":"2015-06-02","pret":-0.00688,"close":76.11}
{"ticker":"OXM","date":"2015-06-03","pret":0.01279,"close":77.72}
{"ticker":"OXM","date":"2015-06-04","pret":0.01212,"close":78.53}
{"ticker":"OXM","date":"2015-06-05","pret":0.01758,"close":79.11}
{"ticker":"OXM","date":"2015-06-08","pret":0.00076,"close":79.55}
{"ticker":"OXM","date":"2015-06-09","pret":0.00861,"close":81.01}
{"ticker":"OXM","date":"2015-06-10","pret":0.1186,"close":84.55}
{"ticker":"OXM","date":"2015-06-11","pret":-0.0511,"close":83.88}
{"ticker":"OXM","date":"2015-06-12","pret":-0.01591,"close":83.95}
{"ticker":"OXM","date":"2015-06-15","pret":-0.00432,"close":84.32}
{"ticker":"OXM","date":"2015-06-16","pret":0.01397,"close":86.65}
{"ticker":"OXM","date":"2015-06-17","pret":0.03128,"close":86.36}
{"ticker":"OXM","date":"2015-06-18","pret":-0.00553,"close":87.83}
{"ticker":"OXM","date":"2015-06-19","pret":0.01593,"close":88.68}
{"ticker":"OXM","date":"2015-06-22","pret":0.01848,"close":88.41}
{"ticker":"OXM","date":"2015-06-23","pret":-0.01394,"close":88.5}
{"ticker":"OXM","date":"2015-06-24","pret":-0.00215,"close":87.4}
{"ticker":"OXM","date":"2015-06-25","pret":-0.00307,"close":88.9}
{"ticker":"OXM","date":"2015-06-26","pret":0.01086,"close":89.44}
{"ticker":"OXM","date":"2015-06-29","pret":-0.00056,"close":86.78}
{"ticker":"OXM","date":"2015-06-30","pret":-0.01201,"close":87.45}
{"ticker":"OXM","date":"2015-07-01","pret":0.00216,"close":86.13}
{"ticker":"OXM","date":"2015-07-02","pret":-0.01628,"close":86.37}
{"ticker":"OXM","date":"2015-07-06","pret":-0.00626,"close":87.08}
{"ticker":"OXM","date":"2015-07-07","pret":0.01065,"close":87.97}
{"ticker":"OXM","date":"2015-07-08","pret":0.00802,"close":87.7}
{"ticker":"OXM","date":"2015-07-09","pret":0.01068,"close":85}
{"ticker":"OXM","date":"2015-07-10","pret":-0.02726,"close":86.25}
{"ticker":"OXM","date":"2015-07-13","pret":0.00878,"close":87.58}
{"ticker":"OXM","date":"2015-07-14","pret":0.00551,"close":86.17}
{"ticker":"OXM","date":"2015-07-15","pret":-0.02116,"close":84.03}
{"ticker":"OXM","date":"2015-07-16","pret":-0.01188,"close":84.25}
{"ticker":"OXM","date":"2015-07-17","pret":-0.00653,"close":84.22}
{"ticker":"OXM","date":"2015-07-20","pret":-0.00036,"close":84.13}
{"ticker":"OXM","date":"2015-07-21","pret":0.00048,"close":84.55}
{"ticker":"OXM","date":"2015-07-22","pret":0.00795,"close":85.2}
{"ticker":"OXM","date":"2015-07-23","pret":0.00307,"close":83.92}
{"ticker":"OXM","date":"2015-07-24","pret":-0.01411,"close":83.63}
{"ticker":"OXM","date":"2015-07-27","pret":-0.00096,"close":83.57}
{"ticker":"OXM","date":"2015-07-28","pret":0.00418,"close":84.37}
{"ticker":"OXM","date":"2015-07-29","pret":0.00842,"close":84.53}
{"ticker":"OXM","date":"2015-07-30","pret":-0.00758,"close":84.09}
{"ticker":"OXM","date":"2015-07-31","pret":0.00332,"close":83.93}
{"ticker":"OXM","date":"2015-08-03","pret":-0.00809,"close":80.23}
{"ticker":"OXM","date":"2015-08-04","pret":-0.03986,"close":81.88}
{"ticker":"OXM","date":"2015-08-05","pret":0.02031,"close":84.54}
{"ticker":"OXM","date":"2015-08-06","pret":0.02693,"close":84.36}
{"ticker":"OXM","date":"2015-08-07","pret":-0.00345,"close":85.32}
{"ticker":"OXM","date":"2015-08-10","pret":0.02108,"close":86.02}
{"ticker":"OXM","date":"2015-08-11","pret":-0.00526,"close":86.48}
{"ticker":"OXM","date":"2015-08-12","pret":0.00491,"close":85.09}
{"ticker":"OXM","date":"2015-08-13","pret":-0.00655,"close":84.56}
{"ticker":"OXM","date":"2015-08-14","pret":-0.00896,"close":87.55}
{"ticker":"OXM","date":"2015-08-17","pret":0.03582,"close":90.4}
{"ticker":"OXM","date":"2015-08-18","pret":0.03524,"close":88.53}
{"ticker":"OXM","date":"2015-08-19","pret":-0.03319,"close":87.47}
{"ticker":"OXM","date":"2015-08-20","pret":-0.00974,"close":85.18}
{"ticker":"OXM","date":"2015-08-21","pret":-0.03515,"close":82.42}
{"ticker":"OXM","date":"2015-08-24","pret":-0.05983,"close":81}
{"ticker":"OXM","date":"2015-08-25","pret":0.04566,"close":79.94}
{"ticker":"OXM","date":"2015-08-26","pret":-0.0209,"close":80.5}
{"ticker":"OXM","date":"2015-08-27","pret":-0.00074,"close":82.49}
{"ticker":"OXM","date":"2015-08-28","pret":0.01131,"close":81.52}
{"ticker":"OXM","date":"2015-08-31","pret":-0.0097,"close":84.16}
{"ticker":"OXM","date":"2015-09-01","pret":0.02402,"close":81.57}
{"ticker":"OXM","date":"2015-09-02","pret":-0.01836,"close":83.56}
{"ticker":"OXM","date":"2015-09-03","pret":0.02735,"close":78.95}
{"ticker":"OXM","date":"2015-09-04","pret":-0.0618,"close":82.64}
{"ticker":"OXM","date":"2015-09-08","pret":0.05726,"close":84.92}
{"ticker":"OXM","date":"2015-09-09","pret":0.02604,"close":81.63}
{"ticker":"OXM","date":"2015-09-10","pret":-0.04628,"close":80.47}
{"ticker":"OXM","date":"2015-09-11","pret":-0.0194,"close":81.11}
{"ticker":"OXM","date":"2015-09-14","pret":0.00956,"close":79.05}
{"ticker":"OXM","date":"2015-09-15","pret":-0.02288,"close":79.93}
{"ticker":"OXM","date":"2015-09-16","pret":0.00919,"close":82.39}
{"ticker":"OXM","date":"2015-09-17","pret":0.02463,"close":82.26}
{"ticker":"OXM","date":"2015-09-18","pret":-0.00159,"close":79.62}
{"ticker":"OXM","date":"2015-09-21","pret":-0.01804,"close":80.78}
{"ticker":"OXM","date":"2015-09-22","pret":-0.00337,"close":78.77}
{"ticker":"OXM","date":"2015-09-23","pret":-0.01082,"close":77.35}
{"ticker":"OXM","date":"2015-09-24","pret":-0.02912,"close":76.18}
{"ticker":"OXM","date":"2015-09-25","pret":-0.00365,"close":75.25}
{"ticker":"OXM","date":"2015-09-28","pret":-0.02166,"close":71.82}
{"ticker":"OXM","date":"2015-09-29","pret":-0.04005,"close":73.13}
{"ticker":"OXM","date":"2015-09-30","pret":0.02539,"close":73.88}
{"ticker":"OXM","date":"2015-10-01","pret":-0.00027,"close":73.93}
{"ticker":"OXM","date":"2015-10-02","pret":-0.00666,"close":74.94}
{"ticker":"OXM","date":"2015-10-05","pret":0.02891,"close":76.99}
{"ticker":"OXM","date":"2015-10-06","pret":0.0193,"close":73.29}
{"ticker":"OXM","date":"2015-10-07","pret":-0.04753,"close":73.9}
{"ticker":"OXM","date":"2015-10-08","pret":0.00313,"close":74.81}
{"ticker":"OXM","date":"2015-10-09","pret":0.01578,"close":74.2}
{"ticker":"OXM","date":"2015-10-12","pret":-0.00362,"close":74.13}
{"ticker":"OXM","date":"2015-10-13","pret":-0.00836,"close":73.42}
{"ticker":"OXM","date":"2015-10-14","pret":-0.00693,"close":72.94}
{"ticker":"OXM","date":"2015-10-15","pret":-0.00342,"close":73.38}
{"ticker":"OXM","date":"2015-10-16","pret":0.00912,"close":74.58}
{"ticker":"OXM","date":"2015-10-19","pret":0.00864,"close":75.66}
{"ticker":"OXM","date":"2015-10-20","pret":0.01745,"close":75.44}
{"ticker":"OXM","date":"2015-10-21","pret":0.00092,"close":73.77}
{"ticker":"OXM","date":"2015-10-22","pret":-0.01932,"close":73.51}
{"ticker":"OXM","date":"2015-10-23","pret":-0.01,"close":68.97}
{"ticker":"OXM","date":"2015-10-26","pret":-0.04958,"close":71.01}
{"ticker":"OXM","date":"2015-10-27","pret":0.01065,"close":70.12}
{"ticker":"OXM","date":"2015-10-28","pret":-0.00624,"close":72.67}
{"ticker":"OXM","date":"2015-10-29","pret":0.03025,"close":72.29}
{"ticker":"OXM","date":"2015-10-30","pret":-0.00526,"close":72.82}
{"ticker":"OXM","date":"2015-11-02","pret":0.01103,"close":73.79}
{"ticker":"OXM","date":"2015-11-03","pret":0.01159,"close":72.74}
{"ticker":"OXM","date":"2015-11-04","pret":-0.01241,"close":71.73}
{"ticker":"OXM","date":"2015-11-05","pret":-0.01312,"close":73.43}
{"ticker":"OXM","date":"2015-11-06","pret":0.01477,"close":71.76}
{"ticker":"OXM","date":"2015-11-09","pret":-0.02175,"close":68.12}
{"ticker":"OXM","date":"2015-11-10","pret":-0.05099,"close":67.96}
{"ticker":"OXM","date":"2015-11-11","pret":-0.00133,"close":66.36}
{"ticker":"OXM","date":"2015-11-12","pret":-0.02631,"close":67.02}
{"ticker":"OXM","date":"2015-11-13","pret":0.00015,"close":61.04}
{"ticker":"OXM","date":"2015-11-16","pret":-0.07925,"close":63.58}
{"ticker":"OXM","date":"2015-11-17","pret":0.03891,"close":61.86}
{"ticker":"OXM","date":"2015-11-18","pret":-0.01927,"close":65.2}
{"ticker":"OXM","date":"2015-11-19","pret":0.04249,"close":66.58}
{"ticker":"OXM","date":"2015-11-20","pret":0.03602,"close":68.98}
{"ticker":"OXM","date":"2015-11-23","pret":0.02698,"close":68.35}
{"ticker":"OXM","date":"2015-11-24","pret":-0.01619,"close":68.89}
{"ticker":"OXM","date":"2015-11-25","pret":0.01604,"close":68.92}
{"ticker":"OXM","date":"2015-11-26"}
{"ticker":"OXM","date":"2015-11-27","pret":-0.00159,"close":68.56}
{"ticker":"OXM","date":"2015-11-30","pret":-0.008,"close":67.94}
{"ticker":"OXM","date":"2015-12-01","pret":-0.00278,"close":67.93}
{"ticker":"OXM","date":"2015-12-02","pret":-0.00529,"close":69}
{"ticker":"OXM","date":"2015-12-03","pret":0.0336,"close":68.49}
{"ticker":"OXM","date":"2015-12-04","pret":-0.02028,"close":70.34}
{"ticker":"OXM","date":"2015-12-07","pret":0.01971,"close":69.6}
{"ticker":"OXM","date":"2015-12-08","pret":-0.01146,"close":68.85}
{"ticker":"OXM","date":"2015-12-09","pret":-0.02083,"close":63.05}
{"ticker":"OXM","date":"2015-12-10","pret":-0.07961,"close":62.02}
{"ticker":"OXM","date":"2015-12-11","pret":-0.0296,"close":60.88}
{"ticker":"OXM","date":"2015-12-14","pret":-0.00131,"close":63.77}
{"ticker":"OXM","date":"2015-12-15","pret":0.05001,"close":63.29}
{"ticker":"OXM","date":"2015-12-16","pret":-0.00235,"close":65.1}
{"ticker":"OXM","date":"2015-12-17"}
{"ticker":"OXM","date":"2015-12-18","pret":-0.00787,"close":61.31}
{"ticker":"OXM","date":"2015-12-21","pret":-0.02917,"close":62.47}
{"ticker":"OXM","date":"2015-12-22","pret":0.01917,"close":63.14}
{"ticker":"OXM","date":"2015-12-23","pret":0.01677,"close":64.91}
{"ticker":"OXM","date":"2015-12-24","pret":0.02004,"close":63.98}
{"ticker":"OXM","date":"2015-12-28","pret":-0.01972,"close":64.2}
{"ticker":"OXM","date":"2015-12-29","pret":0.01695,"close":65.3}
{"ticker":"OXM","date":"2015-12-30","pret":0.00508,"close":64.87}
{"ticker":"OXM","date":"2015-12-31","pret":-0.0077,"close":63.82}
{"ticker":"OXM","date":"2016-01-04","pret":-0.03861,"close":62.07}
{"ticker":"OXM","date":"2016-01-05","pret":0.00449,"close":61.09}
{"ticker":"OXY","date":"2015-01-02","pret":-0.00772,"close":80.65}
{"ticker":"OXY","date":"2015-01-05","pret":-0.0079,"close":77.66}
{"ticker":"OXY","date":"2015-01-06","pret":-0.02953,"close":77}
{"ticker":"OXY","date":"2015-01-07","pret":0.01122,"close":77.01}
{"ticker":"OXY","date":"2015-01-08","pret":-0.00167,"close":77.69}
{"ticker":"OXY","date":"2015-01-09","pret":0.00436,"close":77.54}
{"ticker":"OXY","date":"2015-01-12","pret":-0.0237,"close":74.95}
{"ticker":"OXY","date":"2015-01-13","pret":-0.01758,"close":74.97}
{"ticker":"OXY","date":"2015-01-14","pret":-0.01572,"close":75.48}
{"ticker":"OXY","date":"2015-01-15","pret":0.03697,"close":75.99}
{"ticker":"OXY","date":"2015-01-16","pret":-0.0017,"close":78.06}
{"ticker":"OXY","date":"2015-01-20","pret":0.0166,"close":78.01}
{"ticker":"OXY","date":"2015-01-21","pret":0.00871,"close":79.24}
{"ticker":"OXY","date":"2015-01-22","pret":0.01982,"close":78.86}
{"ticker":"OXY","date":"2015-01-23","pret":-0.01638,"close":78.85}
{"ticker":"OXY","date":"2015-01-26","pret":0.00228,"close":80.32}
{"ticker":"OXY","date":"2015-01-27","pret":0.0131,"close":79.41}
{"ticker":"OXY","date":"2015-01-28","pret":-0.01044,"close":76.5}
{"ticker":"OXY","date":"2015-01-29","pret":-0.01017,"close":78.31}
{"ticker":"OXY","date":"2015-01-30","pret":-0.00602,"close":80}
{"ticker":"OXY","date":"2015-02-02","pret":0.04963,"close":80.16}
{"ticker":"OXY","date":"2015-02-03","pret":-0.00601,"close":82.15}
{"ticker":"OXY","date":"2015-02-04","pret":-0.00394,"close":80.85}
{"ticker":"OXY","date":"2015-02-05","pret":0.01093,"close":82.12}
{"ticker":"OXY","date":"2015-02-06","pret":0.01371,"close":81.75}
{"ticker":"OXY","date":"2015-02-09","pret":-0.00908,"close":81.26}
{"ticker":"OXY","date":"2015-02-10","pret":-0.01248,"close":81.31}
{"ticker":"OXY","date":"2015-02-11","pret":-0.01626,"close":79.98}
{"ticker":"OXY","date":"2015-02-12","pret":0.01268,"close":82.04}
{"ticker":"OXY","date":"2015-02-13","pret":0.02718,"close":83.11}
{"ticker":"OXY","date":"2015-02-17","pret":-0.00773,"close":82.53}
{"ticker":"OXY","date":"2015-02-18","pret":-0.01453,"close":81.37}
{"ticker":"OXY","date":"2015-02-19","pret":-0.02818,"close":80.61}
{"ticker":"OXY","date":"2015-02-20","pret":0.02189,"close":80.1}
{"ticker":"OXY","date":"2015-02-23","pret":-0.0181,"close":79.8}
{"ticker":"OXY","date":"2015-02-24","pret":0.01389,"close":79.75}
{"ticker":"OXY","date":"2015-02-25","pret":-0.00711,"close":80.21}
{"ticker":"OXY","date":"2015-02-26","pret":-0.00716,"close":78.32}
{"ticker":"OXY","date":"2015-02-27","pret":-0.00899,"close":77.88}
{"ticker":"OXY","date":"2015-03-02","pret":-0.00984,"close":77.74}
{"ticker":"OXY","date":"2015-03-03","pret":-0.00077,"close":78.01}
{"ticker":"OXY","date":"2015-03-04","pret":0.00103,"close":78.33}
{"ticker":"OXY","date":"2015-03-05","pret":0.0032,"close":77.49}
{"ticker":"OXY","date":"2015-03-06","pret":-0.02252,"close":74.77}
{"ticker":"OXY","date":"2015-03-09","pret":-0.02117,"close":74.8}
{"ticker":"OXY","date":"2015-03-10","pret":-0.01238,"close":73.82}
{"ticker":"OXY","date":"2015-03-11","pret":-0.00339,"close":74.26}
{"ticker":"OXY","date":"2015-03-12","pret":0.0147,"close":74.58}
{"ticker":"OXY","date":"2015-03-13","pret":-0.01226,"close":72.84}
{"ticker":"OXY","date":"2015-03-16","pret":-0.01943,"close":73.11}
{"ticker":"OXY","date":"2015-03-17","pret":0.00839,"close":72.36}
{"ticker":"OXY","date":"2015-03-18","pret":-0.01282,"close":74.01}
{"ticker":"OXY","date":"2015-03-19","pret":0.01035,"close":71.87}
{"ticker":"OXY","date":"2015-03-20","pret":-0.00482,"close":72.72}
{"ticker":"OXY","date":"2015-03-23","pret":0.00893,"close":72.86}
{"ticker":"OXY","date":"2015-03-24","pret":-0.00288,"close":72.45}
{"ticker":"OXY","date":"2015-03-25","pret":0.0011,"close":73.72}
{"ticker":"OXY","date":"2015-03-26","pret":0.02209,"close":73.73}
{"ticker":"OXY","date":"2015-03-27","pret":-0.02127,"close":72.72}
{"ticker":"OXY","date":"2015-03-30","pret":0.00546,"close":73.98}
{"ticker":"OXY","date":"2015-03-31","pret":-0.00601,"close":73}
{"ticker":"OXY","date":"2015-04-01","pret":0.01657,"close":74.24}
{"ticker":"OXY","date":"2015-04-02","pret":-0.00784,"close":74.55}
{"ticker":"OXY","date":"2015-04-06","pret":0.01763,"close":76.51}
{"ticker":"OXY","date":"2015-04-07","pret":0.02164,"close":76.81}
{"ticker":"OXY","date":"2015-04-08","pret":0.0056,"close":76.6}
{"ticker":"OXY","date":"2015-04-09","pret":-0.00495,"close":77.83}
{"ticker":"OXY","date":"2015-04-10","pret":0.01913,"close":78.45}
{"ticker":"OXY","date":"2015-04-13","pret":0.0093,"close":77.74}
{"ticker":"OXY","date":"2015-04-14","pret":-0.00636,"close":79.3}
{"ticker":"OXY","date":"2015-04-15","pret":0.02321,"close":81.51}
{"ticker":"OXY","date":"2015-04-16","pret":0.01215,"close":81.37}
{"ticker":"OXY","date":"2015-04-17","pret":-0.00407,"close":80.53}
{"ticker":"OXY","date":"2015-04-20","pret":-0.00272,"close":80.37}
{"ticker":"OXY","date":"2015-04-21","pret":-0.00311,"close":79.45}
{"ticker":"OXY","date":"2015-04-22","pret":-0.00862,"close":79.59}
{"ticker":"OXY","date":"2015-04-23","pret":0.00213,"close":80.04}
{"ticker":"OXY","date":"2015-04-24","pret":-0.00201,"close":79.77}
{"ticker":"OXY","date":"2015-04-27","pret":0.00563,"close":79.43}
{"ticker":"OXY","date":"2015-04-28","pret":-0.01155,"close":79.7}
{"ticker":"OXY","date":"2015-04-29","pret":0.00365,"close":80.11}
{"ticker":"OXY","date":"2015-04-30","pret":0.01113,"close":80.1}
{"ticker":"OXY","date":"2015-05-01","pret":-0.00549,"close":80.5}
{"ticker":"OXY","date":"2015-05-04","pret":0.00785,"close":80.03}
{"ticker":"OXY","date":"2015-05-05","pret":0.00037,"close":78.62}
{"ticker":"OXY","date":"2015-05-06","pret":0.01685,"close":79.42}
{"ticker":"OXY","date":"2015-05-07","pret":-0.0421,"close":77.61}
{"ticker":"OXY","date":"2015-05-08","pret":-0.00344,"close":77.9}
{"ticker":"OXY","date":"2015-05-11","pret":-0.00345,"close":76.68}
{"ticker":"OXY","date":"2015-05-12","pret":-0.01744,"close":76.68}
{"ticker":"OXY","date":"2015-05-13","pret":0.00442,"close":76.17}
{"ticker":"OXY","date":"2015-05-14","pret":-0.01017,"close":76.29}
{"ticker":"OXY","date":"2015-05-15","pret":-0.00236,"close":76.84}
{"ticker":"OXY","date":"2015-05-18","pret":0.0042,"close":77.24}
{"ticker":"OXY","date":"2015-05-19","pret":0.00118,"close":75.84}
{"ticker":"OXY","date":"2015-05-20","pret":-0.00367,"close":76.62}
{"ticker":"OXY","date":"2015-05-21","pret":0.00914,"close":76.95}
{"ticker":"OXY","date":"2015-05-22","pret":-0.00796,"close":77.01}
{"ticker":"OXY","date":"2015-05-26","pret":0.00013,"close":76.72}
{"ticker":"OXY","date":"2015-05-27","pret":0.00392,"close":76.82}
{"ticker":"OXY","date":"2015-05-28","pret":0.00052,"close":77.73}
{"ticker":"OXY","date":"2015-05-29","pret":0.01668,"close":78.19}
{"ticker":"OXY","date":"2015-06-01","pret":0.01186,"close":78.89}
{"ticker":"OXY","date":"2015-06-02","pret":0.00278,"close":79.44}
{"ticker":"OXY","date":"2015-06-03","pret":-0.0057,"close":78.37}
{"ticker":"OXY","date":"2015-06-04","pret":-0.01048,"close":77.3}
{"ticker":"OXY","date":"2015-06-05","pret":-0.01189,"close":79.09}
{"ticker":"OXY","date":"2015-06-08","pret":0.01407,"close":77.23}
{"ticker":"OXY","date":"2015-06-09","pret":-0.00231,"close":77.48}
{"ticker":"OXY","date":"2015-06-10","pret":0.00934,"close":78.83}
{"ticker":"OXY","date":"2015-06-11","pret":0.00292,"close":78.89}
{"ticker":"OXY","date":"2015-06-12","pret":-0.00305,"close":77.78}
{"ticker":"OXY","date":"2015-06-15","pret":-0.01682,"close":77.45}
{"ticker":"OXY","date":"2015-06-16","pret":-0.00091,"close":78.51}
{"ticker":"OXY","date":"2015-06-17","pret":0.02622,"close":78.8}
{"ticker":"OXY","date":"2015-06-18","pret":-0.00215,"close":79.1}
{"ticker":"OXY","date":"2015-06-19","pret":-0.00418,"close":77.97}
{"ticker":"OXY","date":"2015-06-22","pret":-0.00778,"close":78.79}
{"ticker":"OXY","date":"2015-06-23","pret":0.01133,"close":79.4}
{"ticker":"OXY","date":"2015-06-24","pret":0.00278,"close":79.32}
{"ticker":"OXY","date":"2015-06-25","pret":-0.00278,"close":78.53}
{"ticker":"OXY","date":"2015-06-26","pret":-0.0089,"close":79.21}
{"ticker":"OXY","date":"2015-06-29","pret":-0.00358,"close":77.37}
{"ticker":"OXY","date":"2015-06-30","pret":0.00205,"close":77.77}
{"ticker":"OXY","date":"2015-07-01","pret":-0.00835,"close":75.95}
{"ticker":"OXY","date":"2015-07-02","pret":-0.01455,"close":75.73}
{"ticker":"OXY","date":"2015-07-06","pret":-0.02505,"close":73.9}
{"ticker":"OXY","date":"2015-07-07","pret":-0.01188,"close":74.2}
{"ticker":"OXY","date":"2015-07-08","pret":0.00068,"close":72.54}
{"ticker":"OXY","date":"2015-07-09","pret":0.00041,"close":73.12}
{"ticker":"OXY","date":"2015-07-10","pret":-0.00068,"close":73.31}
{"ticker":"OXY","date":"2015-07-13","pret":-0.00272,"close":73.45}
{"ticker":"OXY","date":"2015-07-14","pret":-0.003,"close":74.28}
{"ticker":"OXY","date":"2015-07-15","pret":0.00856,"close":73.09}
{"ticker":"OXY","date":"2015-07-16","pret":-0.00897,"close":72.5}
{"ticker":"OXY","date":"2015-07-17","pret":-0.01417,"close":71.92}
{"ticker":"OXY","date":"2015-07-20","pret":-0.00681,"close":70.26}
{"ticker":"OXY","date":"2015-07-21","pret":-0.01858,"close":70.22}
{"ticker":"OXY","date":"2015-07-22","pret":-0.00527,"close":69.47}
{"ticker":"OXY","date":"2015-07-23","pret":-0.00818,"close":69.69}
{"ticker":"OXY","date":"2015-07-24","pret":0.00029,"close":68.42}
{"ticker":"OXY","date":"2015-07-27","pret":-0.02375,"close":67.76}
{"ticker":"OXY","date":"2015-07-28","pret":0.00177,"close":69.62}
{"ticker":"OXY","date":"2015-07-29","pret":0.02256,"close":70.86}
{"ticker":"OXY","date":"2015-07-30","pret":0.01754,"close":71.4}
{"ticker":"OXY","date":"2015-07-31","pret":0.00732,"close":70.2}
{"ticker":"OXY","date":"2015-08-03","pret":-0.0253,"close":69.4}
{"ticker":"OXY","date":"2015-08-04","pret":0.00345,"close":69.03}
{"ticker":"OXY","date":"2015-08-05","pret":0.00072,"close":68.66}
{"ticker":"OXY","date":"2015-08-06","pret":-0.02013,"close":69.42}
{"ticker":"OXY","date":"2015-08-07","pret":0.01409,"close":68.78}
{"ticker":"OXY","date":"2015-08-10","pret":-0.00361,"close":71.28}
{"ticker":"OXY","date":"2015-08-11","pret":0.00304,"close":71.48}
{"ticker":"OXY","date":"2015-08-12","pret":0.02873,"close":73.73}
{"ticker":"OXY","date":"2015-08-13","pret":0.0226,"close":72.93}
{"ticker":"OXY","date":"2015-08-14","pret":0.00123,"close":73.4}
{"ticker":"OXY","date":"2015-08-17","pret":0.00137,"close":73.74}
{"ticker":"OXY","date":"2015-08-18","pret":0.00055,"close":73.79}
{"ticker":"OXY","date":"2015-08-19","pret":0.00477,"close":72.16}
{"ticker":"OXY","date":"2015-08-20","pret":-0.02325,"close":70.47}
{"ticker":"OXY","date":"2015-08-21","pret":-0.02666,"close":69.26}
{"ticker":"OXY","date":"2015-08-24","pret":-0.05223,"close":65.73}
{"ticker":"OXY","date":"2015-08-25","pret":0.02102,"close":65.75}
{"ticker":"OXY","date":"2015-08-26","pret":-0.0077,"close":67.15}
{"ticker":"OXY","date":"2015-08-27","pret":0.01651,"close":70.56}
{"ticker":"OXY","date":"2015-08-28","pret":0.02925,"close":71.84}
{"ticker":"OXY","date":"2015-08-31","pret":0.01382,"close":73.01}
{"ticker":"OXY","date":"2015-09-01","pret":-0.00618,"close":70.01}
{"ticker":"OXY","date":"2015-09-02","pret":0.00155,"close":71.08}
{"ticker":"OXY","date":"2015-09-03","pret":0.00323,"close":70.86}
{"ticker":"OXY","date":"2015-09-04","pret":-0.02384,"close":69.65}
{"ticker":"OXY","date":"2015-09-08","pret":-0.00244,"close":69.5}
{"ticker":"OXY","date":"2015-09-09","pret":0.00359,"close":67.64}
{"ticker":"OXY","date":"2015-09-10","pret":-0.02852,"close":67.74}
{"ticker":"OXY","date":"2015-09-11","pret":-0.01397,"close":66.9}
{"ticker":"OXY","date":"2015-09-14","pret":-0.0033,"close":66.19}
{"ticker":"OXY","date":"2015-09-15","pret":0.00045,"close":66.75}
{"ticker":"OXY","date":"2015-09-16","pret":0.0106,"close":68.39}
{"ticker":"OXY","date":"2015-09-17","pret":0.01577,"close":68.34}
{"ticker":"OXY","date":"2015-09-18","pret":-0.01859,"close":66.84}
{"ticker":"OXY","date":"2015-09-21","pret":0.00179,"close":66.8}
{"ticker":"OXY","date":"2015-09-22","pret":-0.02028,"close":65.76}
{"ticker":"OXY","date":"2015-09-23","pret":0.00136,"close":64.82}
{"ticker":"OXY","date":"2015-09-24","pret":-0.02781,"close":65.08}
{"ticker":"OXY","date":"2015-09-25","pret":0.02173,"close":66.12}
{"ticker":"OXY","date":"2015-09-28","pret":-0.00704,"close":63.64}
{"ticker":"OXY","date":"2015-09-29","pret":-0.01641,"close":64.47}
{"ticker":"OXY","date":"2015-09-30","pret":0.01733,"close":66.15}
{"ticker":"OXY","date":"2015-10-01","pret":0.02768,"close":65.97}
{"ticker":"OXY","date":"2015-10-02","pret":-0.02309,"close":68.79}
{"ticker":"OXY","date":"2015-10-05","pret":0.05899,"close":70.65}
{"ticker":"OXY","date":"2015-10-06","pret":0.01938,"close":71.59}
{"ticker":"OXY","date":"2015-10-07","pret":0.02606,"close":71.89}
{"ticker":"OXY","date":"2015-10-08","pret":-0.0119,"close":74.07}
{"ticker":"OXY","date":"2015-10-09","pret":0.03299,"close":73.6}
{"ticker":"OXY","date":"2015-10-12","pret":-0.00608,"close":73.04}
{"ticker":"OXY","date":"2015-10-13","pret":-0.01874,"close":72.71}
{"ticker":"OXY","date":"2015-10-14","pret":0.00248,"close":73.9}
{"ticker":"OXY","date":"2015-10-15","pret":0.0149,"close":74.72}
{"ticker":"OXY","date":"2015-10-16","pret":0.02386,"close":74.23}
{"ticker":"OXY","date":"2015-10-19","pret":-0.02821,"close":72.71}
{"ticker":"OXY","date":"2015-10-20","pret":-0.01275,"close":72.58}
{"ticker":"OXY","date":"2015-10-21","pret":0.00041,"close":72.01}
{"ticker":"OXY","date":"2015-10-22","pret":0.00152,"close":74.34}
{"ticker":"OXY","date":"2015-10-23","pret":0.01829,"close":73.71}
{"ticker":"OXY","date":"2015-10-26","pret":-0.00733,"close":71.66}
{"ticker":"OXY","date":"2015-10-27","pret":-0.03776,"close":70.2}
{"ticker":"OXY","date":"2015-10-28","pret":0.00127,"close":73.81}
{"ticker":"OXY","date":"2015-10-29","pret":0.03717,"close":74.13}
{"ticker":"OXY","date":"2015-10-30","pret":0.01325,"close":74.54}
{"ticker":"OXY","date":"2015-11-02","pret":-0.00593,"close":75.58}
{"ticker":"OXY","date":"2015-11-03","pret":0.0314,"close":76.6}
{"ticker":"OXY","date":"2015-11-04","pret":0.00196,"close":75.76}
{"ticker":"OXY","date":"2015-11-05","pret":-0.01621,"close":75.71}
{"ticker":"OXY","date":"2015-11-06","pret":-0.00293,"close":75.1}
{"ticker":"OXY","date":"2015-11-09","pret":-0.00147,"close":75.21}
{"ticker":"OXY","date":"2015-11-10","pret":-0.00013,"close":76.26}
{"ticker":"OXY","date":"2015-11-11","pret":0.01917,"close":75.62}
{"ticker":"OXY","date":"2015-11-12","pret":-0.02452,"close":73.14}
{"ticker":"OXY","date":"2015-11-13","pret":-0.02156,"close":73.51}
{"ticker":"OXY","date":"2015-11-16","pret":0.00969,"close":74.97}
{"ticker":"OXY","date":"2015-11-17","pret":0.01856,"close":74.25}
{"ticker":"OXY","date":"2015-11-18","pret":-0.00561,"close":75.77}
{"ticker":"OXY","date":"2015-11-19","pret":0.00947,"close":75.3}
{"ticker":"OXY","date":"2015-11-20","pret":-0.00093,"close":74.09}
{"ticker":"OXY","date":"2015-11-23","pret":-0.01689,"close":74.1}
{"ticker":"OXY","date":"2015-11-24","pret":0.00754,"close":75.9}
{"ticker":"OXY","date":"2015-11-25","pret":0.00735,"close":75.38}
{"ticker":"OXY","date":"2015-11-26"}
{"ticker":"OXY","date":"2015-11-27","pret":-0.00735,"close":75.19}
{"ticker":"OXY","date":"2015-11-30","pret":0.00948,"close":75.59}
{"ticker":"OXY","date":"2015-12-01","pret":0.00556,"close":76.69}
{"ticker":"OXY","date":"2015-12-02","pret":0.00422,"close":75.31}
{"ticker":"OXY","date":"2015-12-03","pret":-0.00382,"close":72.43}
{"ticker":"OXY","date":"2015-12-04","pret":-0.05847,"close":71.72}
{"ticker":"OXY","date":"2015-12-07","pret":-0.0208,"close":69.32}
{"ticker":"OXY","date":"2015-12-08","pret":-0.04893,"close":67.3}
{"ticker":"OXY","date":"2015-12-09","pret":0.01209,"close":67.95}
{"ticker":"OXY","date":"2015-12-10","pret":0.0037,"close":68.42}
{"ticker":"OXY","date":"2015-12-11","pret":-0.00519,"close":66.03}
{"ticker":"OXY","date":"2015-12-14","pret":-0.02726,"close":66.65}
{"ticker":"OXY","date":"2015-12-15","pret":0.02919,"close":68.44}
{"ticker":"OXY","date":"2015-12-16","pret":0.01472,"close":68.87}
{"ticker":"OXY","date":"2015-12-17"}
{"ticker":"OXY","date":"2015-12-18","pret":-0.02996,"close":65.96}
{"ticker":"OXY","date":"2015-12-21","pret":-0.0012,"close":66.14}
{"ticker":"OXY","date":"2015-12-22","pret":-0.00045,"close":66.98}
{"ticker":"OXY","date":"2015-12-23","pret":0.02928,"close":69.21}
{"ticker":"OXY","date":"2015-12-24","pret":0.01353,"close":69.2}
{"ticker":"OXY","date":"2015-12-28","pret":-0.02014,"close":67.99}
{"ticker":"OXY","date":"2015-12-29","pret":0.02115,"close":68.19}
{"ticker":"OXY","date":"2015-12-30","pret":-0.02959,"close":67.02}
{"ticker":"OXY","date":"2015-12-31","pret":-0.01257,"close":67.61}
{"ticker":"OXY","date":"2016-01-04","pret":0.01004,"close":67.41}
{"ticker":"OXY","date":"2016-01-05","pret":0.00134,"close":68.53}
{"ticker":"OZRK","date":"2015-01-02","pret":0.00788,"close":36.94}
{"ticker":"OZRK","date":"2015-01-05","pret":-0.04304,"close":35.75}
{"ticker":"OZRK","date":"2015-01-06","pret":-0.02349,"close":34.67}
{"ticker":"OZRK","date":"2015-01-07","pret":-0.02062,"close":34.67}
{"ticker":"OZRK","date":"2015-01-08","pret":0.00143,"close":35.73}
{"ticker":"OZRK","date":"2015-01-09","pret":0.0206,"close":34.81}
{"ticker":"OZRK","date":"2015-01-12","pret":-0.02804,"close":34.31}
{"ticker":"OZRK","date":"2015-01-13","pret":-0.00432,"close":34.14}
{"ticker":"OZRK","date":"2015-01-14","pret":-0.03075,"close":33.24}
{"ticker":"OZRK","date":"2015-01-15","pret":-0.01378,"close":32.55}
{"ticker":"OZRK","date":"2015-01-16","pret":0.01407,"close":33.6}
{"ticker":"OZRK","date":"2015-01-20","pret":0.00178,"close":33.9}
{"ticker":"OZRK","date":"2015-01-21","pret":0.00916,"close":33.88}
{"ticker":"OZRK","date":"2015-01-22","pret":0.00352,"close":35.2}
{"ticker":"OZRK","date":"2015-01-23","pret":0.03286,"close":34.97}
{"ticker":"OZRK","date":"2015-01-26","pret":-0.01112,"close":34.83}
{"ticker":"OZRK","date":"2015-01-27","pret":-0.01619,"close":34.09}
{"ticker":"OZRK","date":"2015-01-28","pret":-0.00438,"close":33.23}
{"ticker":"OZRK","date":"2015-01-29","pret":-0.0228,"close":33.36}
{"ticker":"OZRK","date":"2015-01-30","pret":-0.01114,"close":32.43}
{"ticker":"OZRK","date":"2015-02-02","pret":-0.01342,"close":33.05}
{"ticker":"OZRK","date":"2015-02-03","pret":0.01855,"close":33.72}
{"ticker":"OZRK","date":"2015-02-04","pret":0.01109,"close":33.78}
{"ticker":"OZRK","date":"2015-02-05","pret":0.01303,"close":34.52}
{"ticker":"OZRK","date":"2015-02-06","pret":0.02038,"close":35.23}
{"ticker":"OZRK","date":"2015-02-09","pret":0.01175,"close":35.25}
{"ticker":"OZRK","date":"2015-02-10","pret":0.01105,"close":35.93}
{"ticker":"OZRK","date":"2015-02-11","pret":0.01065,"close":35.29}
{"ticker":"OZRK","date":"2015-02-12","pret":-0.01149,"close":36.07}
{"ticker":"OZRK","date":"2015-02-13","pret":0.01594,"close":35.94}
{"ticker":"OZRK","date":"2015-02-17","pret":-0.00334,"close":36.09}
{"ticker":"OZRK","date":"2015-02-18","pret":-0.00279,"close":35.32}
{"ticker":"OZRK","date":"2015-02-19","pret":-0.01974,"close":35.29}
{"ticker":"OZRK","date":"2015-02-20","pret":0.00426,"close":35.5}
{"ticker":"OZRK","date":"2015-02-23","pret":0.00057,"close":35.72}
{"ticker":"OZRK","date":"2015-02-24","pret":0.01574,"close":36.33}
{"ticker":"OZRK","date":"2015-02-25","pret":0.00999,"close":36.32}
{"ticker":"OZRK","date":"2015-02-26","pret":0.00413,"close":36.58}
{"ticker":"OZRK","date":"2015-02-27","pret":0.00521,"close":36.6}
{"ticker":"OZRK","date":"2015-03-02","pret":-0.0011,"close":36.9}
{"ticker":"OZRK","date":"2015-03-03","pret":0.00791,"close":36.55}
{"ticker":"OZRK","date":"2015-03-04","pret":-0.01065,"close":36.41}
{"ticker":"OZRK","date":"2015-03-05","pret":-0.0011,"close":36.5}
{"ticker":"OZRK","date":"2015-03-06","pret":0.00055,"close":36.7}
{"ticker":"OZRK","date":"2015-03-09","pret":0.01229,"close":37.14}
{"ticker":"OZRK","date":"2015-03-10","pret":0.00433,"close":36.25}
{"ticker":"OZRK","date":"2015-03-11","pret":-0.01745,"close":36.53}
{"ticker":"OZRK","date":"2015-03-12","pret":0.01474,"close":37.2}
{"ticker":"OZRK","date":"2015-03-13","pret":0.00944,"close":37.15}
{"ticker":"OZRK","date":"2015-03-16","pret":-0.00027,"close":37.33}
{"ticker":"OZRK","date":"2015-03-17","pret":-0.00296,"close":37.63}
{"ticker":"OZRK","date":"2015-03-18","pret":0.00992,"close":37.31}
{"ticker":"OZRK","date":"2015-03-19","pret":-0.01153,"close":37.41}
{"ticker":"OZRK","date":"2015-03-20","pret":0.0126,"close":37.82}
{"ticker":"OZRK","date":"2015-03-23","pret":0.00478,"close":37.42}
{"ticker":"OZRK","date":"2015-03-24","pret":-0.00852,"close":37.26}
{"ticker":"OZRK","date":"2015-03-25","pret":0.0008,"close":36.3}
{"ticker":"OZRK","date":"2015-03-26","pret":-0.03121,"close":36.55}
{"ticker":"OZRK","date":"2015-03-27","pret":0.00769,"close":36.61}
{"ticker":"OZRK","date":"2015-03-30","pret":0.00736,"close":37.48}
{"ticker":"OZRK","date":"2015-03-31","pret":0.01669,"close":36.93}
{"ticker":"OZRK","date":"2015-04-01","pret":-0.01996,"close":36.83}
{"ticker":"OZRK","date":"2015-04-02","pret":0.00082,"close":37.28}
{"ticker":"OZRK","date":"2015-04-06","pret":0.00272,"close":37.06}
{"ticker":"OZRK","date":"2015-04-07","pret":0.00649,"close":37.01}
{"ticker":"OZRK","date":"2015-04-08","pret":-0.0027,"close":36.99}
{"ticker":"OZRK","date":"2015-04-09","pret":0.00027,"close":37.1}
{"ticker":"OZRK","date":"2015-04-10","pret":0.00835,"close":37.66}
{"ticker":"OZRK","date":"2015-04-13","pret":0.01543,"close":37.63}
{"ticker":"OZRK","date":"2015-04-14","pret":0.00316,"close":38.96}
{"ticker":"OZRK","date":"2015-04-15","pret":0.03211,"close":40.88}
{"ticker":"OZRK","date":"2015-04-16","pret":0.03898,"close":40.4}
{"ticker":"OZRK","date":"2015-04-17","pret":-0.01855,"close":39.7}
{"ticker":"OZRK","date":"2015-04-20","pret":-0.00025,"close":39.85}
{"ticker":"OZRK","date":"2015-04-21","pret":-0.003,"close":39.92}
{"ticker":"OZRK","date":"2015-04-22","pret":0.0005,"close":39.97}
{"ticker":"OZRK","date":"2015-04-23","pret":-0.00477,"close":39.85}
{"ticker":"OZRK","date":"2015-04-24","pret":0.00226,"close":39.42}
{"ticker":"OZRK","date":"2015-04-27","pret":-0.00832,"close":39.08}
{"ticker":"OZRK","date":"2015-04-28","pret":-0.00941,"close":39.81}
{"ticker":"OZRK","date":"2015-04-29","pret":0.01067,"close":39.82}
{"ticker":"OZRK","date":"2015-04-30","pret":0.00101,"close":38.76}
{"ticker":"OZRK","date":"2015-05-01","pret":-0.01938,"close":38.68}
{"ticker":"OZRK","date":"2015-05-04","pret":0.00103,"close":39.33}
{"ticker":"OZRK","date":"2015-05-05","pret":0.00615,"close":39.04}
{"ticker":"OZRK","date":"2015-05-06","pret":0.00179,"close":39.66}
{"ticker":"OZRK","date":"2015-05-07","pret":0.01494,"close":40.21}
{"ticker":"OZRK","date":"2015-05-08","pret":0.02016,"close":40.42}
{"ticker":"OZRK","date":"2015-05-11","pret":-0.00222,"close":40.54}
{"ticker":"OZRK","date":"2015-05-12","pret":-0.00371,"close":41.39}
{"ticker":"OZRK","date":"2015-05-13","pret":0.02617,"close":41.94}
{"ticker":"OZRK","date":"2015-05-14","pret":0.01533,"close":42.56}
{"ticker":"OZRK","date":"2015-05-15","pret":0.01346,"close":42.03}
{"ticker":"OZRK","date":"2015-05-18","pret":-0.01465,"close":43.05}
{"ticker":"OZRK","date":"2015-05-19","pret":0.02399,"close":43.75}
{"ticker":"OZRK","date":"2015-05-20","pret":0.01682,"close":43.74}
{"ticker":"OZRK","date":"2015-05-21","pret":-0.00023,"close":43.72}
{"ticker":"OZRK","date":"2015-05-22","pret":0.00023,"close":43.52}
{"ticker":"OZRK","date":"2015-05-26","pret":-0.00757,"close":43.78}
{"ticker":"OZRK","date":"2015-05-27","pret":0.01983,"close":45.23}
{"ticker":"OZRK","date":"2015-05-28","pret":0.02078,"close":45.24}
{"ticker":"OZRK","date":"2015-05-29","pret":-0.00177,"close":43.97}
{"ticker":"OZRK","date":"2015-06-01","pret":-0.01788,"close":43.75}
{"ticker":"OZRK","date":"2015-06-02","pret":-0.01339,"close":44.16}
{"ticker":"OZRK","date":"2015-06-03","pret":0.01181,"close":45.45}
{"ticker":"OZRK","date":"2015-06-04","pret":0.02078,"close":44.82}
{"ticker":"OZRK","date":"2015-06-05","pret":-0.00177,"close":45.71}
{"ticker":"OZRK","date":"2015-06-08","pret":0.01408,"close":45.85}
{"ticker":"OZRK","date":"2015-06-09","pret":0.00305,"close":46.34}
{"ticker":"OZRK","date":"2015-06-10","pret":0.01856,"close":46.75}
{"ticker":"OZRK","date":"2015-06-11","pret":0.0032,"close":46.85}
{"ticker":"OZRK","date":"2015-06-12","pret":-0.00384,"close":46.94}
{"ticker":"OZRK","date":"2015-06-15","pret":-0.00171,"close":46.75}
{"ticker":"OZRK","date":"2015-06-16","pret":-0.00386,"close":47.18}
{"ticker":"OZRK","date":"2015-06-17","pret":0.01643,"close":46.64}
{"ticker":"OZRK","date":"2015-06-18","pret":-0.0068,"close":47.17}
{"ticker":"OZRK","date":"2015-06-19","pret":0.00658,"close":47.43}
{"ticker":"OZRK","date":"2015-06-22","pret":0.01388,"close":48.27}
{"ticker":"OZRK","date":"2015-06-23","pret":0.00624,"close":48.26}
{"ticker":"OZRK","date":"2015-06-24","pret":-0.0027,"close":47.69}
{"ticker":"OZRK","date":"2015-06-25","pret":-0.02251,"close":47.89}
{"ticker":"OZRK","date":"2015-06-26","pret":0.01037,"close":47.75}
{"ticker":"OZRK","date":"2015-06-29","pret":-0.0091,"close":45.64}
{"ticker":"OZRK","date":"2015-06-30","pret":-0.03679,"close":45.75}
{"ticker":"OZRK","date":"2015-07-01","pret":0.02761,"close":46.05}
{"ticker":"OZRK","date":"2015-07-02","pret":-0.0173,"close":45.25}
{"ticker":"OZRK","date":"2015-07-06","pret":-0.03125,"close":45.2}
{"ticker":"OZRK","date":"2015-07-07","pret":0.01807,"close":44.31}
{"ticker":"OZRK","date":"2015-07-08","pret":-0.02485,"close":44.35}
{"ticker":"OZRK","date":"2015-07-09","pret":0.01953,"close":44.83}
{"ticker":"OZRK","date":"2015-07-10","pret":0.01215,"close":45.72}
{"ticker":"OZRK","date":"2015-07-13","pret":0.01157,"close":46.29}
{"ticker":"OZRK","date":"2015-07-14","pret":0.01679,"close":45.3}
{"ticker":"OZRK","date":"2015-07-15","pret":-0.03541,"close":45.54}
{"ticker":"OZRK","date":"2015-07-16","pret":0.01688,"close":45.44}
{"ticker":"OZRK","date":"2015-07-17","pret":-0.00961,"close":45.04}
{"ticker":"OZRK","date":"2015-07-20","pret":-0.00617,"close":45.48}
{"ticker":"OZRK","date":"2015-07-21","pret":0.00463,"close":45.22}
{"ticker":"OZRK","date":"2015-07-22","pret":-0.00817,"close":46.4}
{"ticker":"OZRK","date":"2015-07-23","pret":0.03013,"close":45.24}
{"ticker":"OZRK","date":"2015-07-24","pret":-0.0235,"close":44.55}
{"ticker":"OZRK","date":"2015-07-27","pret":-0.02497,"close":44.26}
{"ticker":"OZRK","date":"2015-07-28","pret":0.00473,"close":44.24}
{"ticker":"OZRK","date":"2015-07-29","pret":-0.00293,"close":44.14}
{"ticker":"OZRK","date":"2015-07-30","pret":-0.00656,"close":44.19}
{"ticker":"OZRK","date":"2015-07-31","pret":0.00272,"close":44.12}
{"ticker":"OZRK","date":"2015-08-03","pret":0.00045,"close":44.19}
{"ticker":"OZRK","date":"2015-08-04","pret":-0.00272,"close":44.51}
{"ticker":"OZRK","date":"2015-08-05","pret":0.01307,"close":45.17}
{"ticker":"OZRK","date":"2015-08-06","pret":0.01024,"close":44.32}
{"ticker":"OZRK","date":"2015-08-07","pret":-0.01563,"close":44.43}
{"ticker":"OZRK","date":"2015-08-10","pret":0.00718,"close":45.08}
{"ticker":"OZRK","date":"2015-08-11","pret":-0.00156,"close":44.16}
{"ticker":"OZRK","date":"2015-08-12","pret":-0.0263,"close":43.18}
{"ticker":"OZRK","date":"2015-08-13","pret":-0.00692,"close":43.26}
{"ticker":"OZRK","date":"2015-08-14","pret":-0.00046,"close":43.87}
{"ticker":"OZRK","date":"2015-08-17","pret":0.01219,"close":43.77}
{"ticker":"OZRK","date":"2015-08-18","pret":-0.00298,"close":43.41}
{"ticker":"OZRK","date":"2015-08-19","pret":-0.00921,"close":42.58}
{"ticker":"OZRK","date":"2015-08-20","pret":-0.02389,"close":41.23}
{"ticker":"OZRK","date":"2015-08-21","pret":-0.04014,"close":40.71}
{"ticker":"OZRK","date":"2015-08-24","pret":-0.04362,"close":39.25}
{"ticker":"OZRK","date":"2015-08-25","pret":0.05418,"close":39.56}
{"ticker":"OZRK","date":"2015-08-26","pret":-0.00858,"close":41.35}
{"ticker":"OZRK","date":"2015-08-27","pret":0.0224,"close":41.6}
{"ticker":"OZRK","date":"2015-08-28","pret":-0.00483,"close":41.65}
{"ticker":"OZRK","date":"2015-08-31","pret":0.00362,"close":41.8}
{"ticker":"OZRK","date":"2015-09-01","pret":-0.01164,"close":39.48}
{"ticker":"OZRK","date":"2015-09-02","pret":-0.01946,"close":40.56}
{"ticker":"OZRK","date":"2015-09-03","pret":0.0126,"close":40.81}
{"ticker":"OZRK","date":"2015-09-04","pret":-0.00888,"close":40.63}
{"ticker":"OZRK","date":"2015-09-08","pret":0.01987,"close":42.13}
{"ticker":"OZRK","date":"2015-09-09","pret":0.03391,"close":42.19}
{"ticker":"OZRK","date":"2015-09-10","pret":-0.01538,"close":42.8}
{"ticker":"OZRK","date":"2015-09-11","pret":0.01468,"close":43.21}
{"ticker":"OZRK","date":"2015-09-14","pret":0.01631,"close":43.17}
{"ticker":"OZRK","date":"2015-09-15","pret":0.00323,"close":44.21}
{"ticker":"OZRK","date":"2015-09-16","pret":0.0212,"close":44.53}
{"ticker":"OZRK","date":"2015-09-17","pret":0.00225,"close":43.7}
{"ticker":"OZRK","date":"2015-09-18","pret":-0.03225,"close":42.85}
{"ticker":"OZRK","date":"2015-09-21","pret":0.00603,"close":43.58}
{"ticker":"OZRK","date":"2015-09-22","pret":-0.00649,"close":43.18}
{"ticker":"OZRK","date":"2015-09-23","pret":0.00811,"close":43.44}
{"ticker":"OZRK","date":"2015-09-24","pret":-0.00857,"close":43.67}
{"ticker":"OZRK","date":"2015-09-25","pret":0.02708,"close":43.8}
{"ticker":"OZRK","date":"2015-09-28","pret":-0.00933,"close":43.47}
{"ticker":"OZRK","date":"2015-09-29","pret":-0.00734,"close":43}
{"ticker":"OZRK","date":"2015-09-30","pret":0.00023,"close":43.76}
{"ticker":"OZRK","date":"2015-10-01","pret":0.0119,"close":43.52}
{"ticker":"OZRK","date":"2015-10-02","pret":-0.02441,"close":43.65}
{"ticker":"OZRK","date":"2015-10-05","pret":0.02713,"close":44.59}
{"ticker":"OZRK","date":"2015-10-06","pret":0.01083,"close":44.95}
{"ticker":"OZRK","date":"2015-10-07","pret":0.01779,"close":46.23}
{"ticker":"OZRK","date":"2015-10-08","pret":0.01835,"close":46.5}
{"ticker":"OZRK","date":"2015-10-09","pret":0.0041,"close":46.02}
{"ticker":"OZRK","date":"2015-10-12","pret":-0.00497,"close":46.59}
{"ticker":"OZRK","date":"2015-10-13","pret":0.00605,"close":46.24}
{"ticker":"OZRK","date":"2015-10-14","pret":-0.00302,"close":43.67}
{"ticker":"OZRK","date":"2015-10-15","pret":-0.05665,"close":45.25}
{"ticker":"OZRK","date":"2015-10-16","pret":0.03592,"close":45.87}
{"ticker":"OZRK","date":"2015-10-19","pret":0.01009,"close":46.12}
{"ticker":"OZRK","date":"2015-10-20","pret":0.01495,"close":48.54}
{"ticker":"OZRK","date":"2015-10-21","pret":0.05012,"close":47.87}
{"ticker":"OZRK","date":"2015-10-22","pret":-0.01152,"close":48.69}
{"ticker":"OZRK","date":"2015-10-23","pret":0.01926,"close":49.86}
{"ticker":"OZRK","date":"2015-10-26","pret":0.01291,"close":50.13}
{"ticker":"OZRK","date":"2015-10-27","pret":-0.00502,"close":49.63}
{"ticker":"OZRK","date":"2015-10-28","pret":-0.0002,"close":51.16}
{"ticker":"OZRK","date":"2015-10-29","pret":0.02604,"close":51.1}
{"ticker":"OZRK","date":"2015-10-30","pret":0.00606,"close":50.02}
{"ticker":"OZRK","date":"2015-11-02","pret":-0.01811,"close":50.72}
{"ticker":"OZRK","date":"2015-11-03","pret":0.00357,"close":50.67}
{"ticker":"OZRK","date":"2015-11-04","pret":0.00494,"close":50.83}
{"ticker":"OZRK","date":"2015-11-05","pret":0.0055,"close":51.73}
{"ticker":"OZRK","date":"2015-11-06","pret":0.03427,"close":53.05}
{"ticker":"OZRK","date":"2015-11-09","pret":0.01316,"close":52.77}
{"ticker":"OZRK","date":"2015-11-10","pret":-0.0107,"close":53.97}
{"ticker":"OZRK","date":"2015-11-11","pret":0.02848,"close":54.53}
{"ticker":"OZRK","date":"2015-11-12","pret":-0.00681,"close":52.86}
{"ticker":"OZRK","date":"2015-11-13","pret":0.00074,"close":52.32}
{"ticker":"OZRK","date":"2015-11-16","pret":-0.04069,"close":52.98}
{"ticker":"OZRK","date":"2015-11-17","pret":0.02187,"close":53.17}
{"ticker":"OZRK","date":"2015-11-18","pret":0.00282,"close":53.46}
{"ticker":"OZRK","date":"2015-11-19","pret":0.00524,"close":53.53}
{"ticker":"OZRK","date":"2015-11-20","pret":-0.00075,"close":53.59}
{"ticker":"OZRK","date":"2015-11-23","pret":0.00373,"close":53.59}
{"ticker":"OZRK","date":"2015-11-24","pret":-0.0028,"close":53.79}
{"ticker":"OZRK","date":"2015-11-25","pret":0.00651,"close":53.93}
{"ticker":"OZRK","date":"2015-11-26"}
{"ticker":"OZRK","date":"2015-11-27","pret":-0.00186,"close":53.85}
{"ticker":"OZRK","date":"2015-11-30","pret":0.00408,"close":54.28}
{"ticker":"OZRK","date":"2015-12-01","pret":0.00884,"close":54.69}
{"ticker":"OZRK","date":"2015-12-02","pret":0.00201,"close":53.75}
{"ticker":"OZRK","date":"2015-12-03","pret":-0.01252,"close":52.69}
{"ticker":"OZRK","date":"2015-12-04","pret":-0.02381,"close":54.23}
{"ticker":"OZRK","date":"2015-12-07","pret":0.02325,"close":52.8}
{"ticker":"OZRK","date":"2015-12-08","pret":-0.03489,"close":51.97}
{"ticker":"OZRK","date":"2015-12-09","pret":-0.00558,"close":50.59}
{"ticker":"OZRK","date":"2015-12-10","pret":-0.02502,"close":50.65}
{"ticker":"OZRK","date":"2015-12-11","pret":-0.01475,"close":49.58}
{"ticker":"OZRK","date":"2015-12-14","pret":-0.00665,"close":49.46}
{"ticker":"OZRK","date":"2015-12-15","pret":0.00906,"close":50.45}
{"ticker":"OZRK","date":"2015-12-16","pret":0.02062,"close":51.24}
{"ticker":"OZRK","date":"2015-12-17"}
{"ticker":"OZRK","date":"2015-12-18","pret":-0.00157,"close":49.3}
{"ticker":"OZRK","date":"2015-12-21","pret":-0.0267,"close":48.78}
{"ticker":"OZRK","date":"2015-12-22","pret":-0.00872,"close":48.06}
{"ticker":"OZRK","date":"2015-12-23","pret":-0.0123,"close":48.98}
{"ticker":"OZRK","date":"2015-12-24","pret":0.0123,"close":50.44}
{"ticker":"OZRK","date":"2015-12-28","pret":0.01736,"close":50.19}
{"ticker":"OZRK","date":"2015-12-29","pret":0.01134,"close":50.93}
{"ticker":"OZRK","date":"2015-12-30","pret":0.00592,"close":50.17}
{"ticker":"OZRK","date":"2015-12-31","pret":-0.01967,"close":49.46}
{"ticker":"OZRK","date":"2016-01-04","pret":-0.02376,"close":48.23}
{"ticker":"OZRK","date":"2016-01-05","pret":-0.01365,"close":48.77}
{"ticker":"P","date":"2015-01-02","pret":0.0185,"close":17.73}
{"ticker":"P","date":"2015-01-05","pret":-0.0276,"close":17.08}
{"ticker":"P","date":"2015-01-06","pret":-0.03132,"close":16.48}
{"ticker":"P","date":"2015-01-07","pret":-0.01544,"close":16.6}
{"ticker":"P","date":"2015-01-08","pret":0.00358,"close":16.45}
{"ticker":"P","date":"2015-01-09","pret":-0.01927,"close":16.31}
{"ticker":"P","date":"2015-01-12","pret":-0.0061,"close":16.96}
{"ticker":"P","date":"2015-01-13","pret":0.04192,"close":16.98}
{"ticker":"P","date":"2015-01-14","pret":-0.01954,"close":16}
{"ticker":"P","date":"2015-01-15","pret":-0.04152,"close":15.34}
{"ticker":"P","date":"2015-01-16","pret":-0.04985,"close":15.91}
{"ticker":"P","date":"2015-01-20","pret":0.04171,"close":15.67}
{"ticker":"P","date":"2015-01-21","pret":-0.01712,"close":15.68}
{"ticker":"P","date":"2015-01-22","pret":0.00828,"close":15.92}
{"ticker":"P","date":"2015-01-23","pret":0.01822,"close":17.57}
{"ticker":"P","date":"2015-01-26","pret":0.091,"close":17.72}
{"ticker":"P","date":"2015-01-27","pret":-0.00627,"close":17.71}
{"ticker":"P","date":"2015-01-28","pret":0.02039,"close":16.76}
{"ticker":"P","date":"2015-01-29","pret":-0.06663,"close":16.87}
{"ticker":"P","date":"2015-01-30","pret":0.00478,"close":16.6}
{"ticker":"P","date":"2015-02-02","pret":-0.01019,"close":16.95}
{"ticker":"P","date":"2015-02-03","pret":0.03318,"close":17.4}
{"ticker":"P","date":"2015-02-04","pret":0.01676,"close":18.52}
{"ticker":"P","date":"2015-02-05","pret":0.06275,"close":18.41}
{"ticker":"P","date":"2015-02-06","pret":-0.22005,"close":15.24}
{"ticker":"P","date":"2015-02-09","pret":0.01795,"close":14.82}
{"ticker":"P","date":"2015-02-10","pret":-0.01795,"close":14.83}
{"ticker":"P","date":"2015-02-11","pret":-0.00471,"close":14.93}
{"ticker":"P","date":"2015-02-12","pret":0.01072,"close":14.99}
{"ticker":"P","date":"2015-02-13","pret":0.002,"close":15.44}
{"ticker":"P","date":"2015-02-17","pret":0.02432,"close":15.01}
{"ticker":"P","date":"2015-02-18","pret":-0.02966,"close":14.84}
{"ticker":"P","date":"2015-02-19","pret":-0.01008,"close":14.84}
{"ticker":"P","date":"2015-02-20","pret":0.0027,"close":14.91}
{"ticker":"P","date":"2015-02-23","pret":0.00404,"close":14.9}
{"ticker":"P","date":"2015-02-24","pret":0,"close":15.47}
{"ticker":"P","date":"2015-02-25","pret":0.03041,"close":15.43}
{"ticker":"P","date":"2015-02-26","pret":0.0026,"close":15.18}
{"ticker":"P","date":"2015-02-27","pret":-0.01637,"close":14.8}
{"ticker":"P","date":"2015-03-02","pret":-0.02337,"close":15.1}
{"ticker":"P","date":"2015-03-03","pret":0.01409,"close":15.43}
{"ticker":"P","date":"2015-03-04","pret":0.01324,"close":15.44}
{"ticker":"P","date":"2015-03-05","pret":0.01889,"close":15.41}
{"ticker":"P","date":"2015-03-06","pret":-0.01168,"close":15.11}
{"ticker":"P","date":"2015-03-09","pret":-0.00984,"close":14.77}
{"ticker":"P","date":"2015-03-10","pret":-0.03693,"close":14.63}
{"ticker":"P","date":"2015-03-11","pret":0,"close":14.77}
{"ticker":"P","date":"2015-03-12","pret":0.01291,"close":15.33}
{"ticker":"P","date":"2015-03-13","pret":0.02928,"close":16.44}
{"ticker":"P","date":"2015-03-16","pret":0.05734,"close":15.57}
{"ticker":"P","date":"2015-03-17","pret":-0.04108,"close":15.73}
{"ticker":"P","date":"2015-03-18","pret":0.04848,"close":16.39}
{"ticker":"P","date":"2015-03-19","pret":0.00246,"close":16.23}
{"ticker":"P","date":"2015-03-20","pret":-0.00123,"close":16.34}
{"ticker":"P","date":"2015-03-23","pret":0.00306,"close":16.49}
{"ticker":"P","date":"2015-03-24","pret":0.00428,"close":16.2}
{"ticker":"P","date":"2015-03-25","pret":-0.00918,"close":15.85}
{"ticker":"P","date":"2015-03-26","pret":-0.02428,"close":15.82}
{"ticker":"P","date":"2015-03-27","pret":0,"close":16.32}
{"ticker":"P","date":"2015-03-30","pret":0.03832,"close":16.39}
{"ticker":"P","date":"2015-03-31","pret":-0.01405,"close":16.21}
{"ticker":"P","date":"2015-04-01","pret":-0.00555,"close":15.96}
{"ticker":"P","date":"2015-04-02","pret":-0.0137,"close":16.22}
{"ticker":"P","date":"2015-04-06","pret":-0.00188,"close":16.26}
{"ticker":"P","date":"2015-04-07","pret":0.02113,"close":16.45}
{"ticker":"P","date":"2015-04-08","pret":0.01768,"close":17.24}
{"ticker":"P","date":"2015-04-09","pret":0.0362,"close":16.83}
{"ticker":"P","date":"2015-04-10","pret":-0.01408,"close":16.99}
{"ticker":"P","date":"2015-04-13","pret":0.04111,"close":17.11}
{"ticker":"P","date":"2015-04-14","pret":-0.03463,"close":17.13}
{"ticker":"P","date":"2015-04-15","pret":0.00819,"close":17.35}
{"ticker":"P","date":"2015-04-16","pret":0.011,"close":17.92}
{"ticker":"P","date":"2015-04-17","pret":0.03509,"close":17.49}
{"ticker":"P","date":"2015-04-20","pret":-0.02193,"close":17.34}
{"ticker":"P","date":"2015-04-21","pret":-0.01374,"close":17.23}
{"ticker":"P","date":"2015-04-22","pret":0.00173,"close":17.51}
{"ticker":"P","date":"2015-04-23","pret":0.00287,"close":17.71}
{"ticker":"P","date":"2015-04-24","pret":-0.02498,"close":18.37}
{"ticker":"P","date":"2015-04-27","pret":0.07533,"close":18.32}
{"ticker":"P","date":"2015-04-28","pret":-0.00164,"close":18.32}
{"ticker":"P","date":"2015-04-29","pret":-0.00219,"close":18.57}
{"ticker":"P","date":"2015-04-30","pret":0.00655,"close":17.84}
{"ticker":"P","date":"2015-05-01","pret":-0.02646,"close":17.56}
{"ticker":"P","date":"2015-05-04","pret":-0.01804,"close":18.12}
{"ticker":"P","date":"2015-05-05","pret":0.0286,"close":17.88}
{"ticker":"P","date":"2015-05-06","pret":-0.00777,"close":17.99}
{"ticker":"P","date":"2015-05-07","pret":0.00223,"close":18.49}
{"ticker":"P","date":"2015-05-08","pret":0.03549,"close":18.21}
{"ticker":"P","date":"2015-05-11","pret":-0.0206,"close":18.17}
{"ticker":"P","date":"2015-05-12","pret":-0.0011,"close":18.46}
{"ticker":"P","date":"2015-05-13","pret":0.01253,"close":18.89}
{"ticker":"P","date":"2015-05-14","pret":0.0209,"close":18.81}
{"ticker":"P","date":"2015-05-15","pret":-0.00852,"close":18.31}
{"ticker":"P","date":"2015-05-18","pret":-0.02436,"close":18.31}
{"ticker":"P","date":"2015-05-19","pret":0.0109,"close":18.14}
{"ticker":"P","date":"2015-05-20","pret":-0.02026,"close":17.88}
{"ticker":"P","date":"2015-05-21","pret":-0.00889,"close":18.48}
{"ticker":"P","date":"2015-05-22","pret":0.02752,"close":18.33}
{"ticker":"P","date":"2015-05-26","pret":-0.00982,"close":18.35}
{"ticker":"P","date":"2015-05-27","pret":-0.00165,"close":18.79}
{"ticker":"P","date":"2015-05-28","pret":0.02548,"close":19.02}
{"ticker":"P","date":"2015-05-29","pret":0.00906,"close":18.67}
{"ticker":"P","date":"2015-06-01","pret":-0.00799,"close":18.42}
{"ticker":"P","date":"2015-06-02","pret":-0.01998,"close":18.35}
{"ticker":"P","date":"2015-06-03","pret":0.00164,"close":18.58}
{"ticker":"P","date":"2015-06-04","pret":0.00489,"close":18.08}
{"ticker":"P","date":"2015-06-05","pret":-0.0175,"close":18.39}
{"ticker":"P","date":"2015-06-08","pret":0.00933,"close":17.69}
{"ticker":"P","date":"2015-06-09","pret":-0.04014,"close":17.15}
{"ticker":"P","date":"2015-06-10","pret":-0.01779,"close":17.3}
{"ticker":"P","date":"2015-06-11","pret":0.00058,"close":17.15}
{"ticker":"P","date":"2015-06-12","pret":-0.01047,"close":17.21}
{"ticker":"P","date":"2015-06-15","pret":-0.00234,"close":16.86}
{"ticker":"P","date":"2015-06-16","pret":-0.01476,"close":16.56}
{"ticker":"P","date":"2015-06-17","pret":-0.00896,"close":16.65}
{"ticker":"P","date":"2015-06-18","pret":0.0012,"close":16.89}
{"ticker":"P","date":"2015-06-19","pret":0.01251,"close":16.93}
{"ticker":"P","date":"2015-06-22","pret":0.00472,"close":16.75}
{"ticker":"P","date":"2015-06-23","pret":-0.01305,"close":16.6}
{"ticker":"P","date":"2015-06-24","pret":-0.01141,"close":16.34}
{"ticker":"P","date":"2015-06-25","pret":-0.00971,"close":16.36}
{"ticker":"P","date":"2015-06-26","pret":-0.00366,"close":15.99}
{"ticker":"P","date":"2015-06-29","pret":-0.03108,"close":15.54}
{"ticker":"P","date":"2015-06-30","pret":0.00126,"close":15.54}
{"ticker":"P","date":"2015-07-01","pret":-0.01205,"close":15.34}
{"ticker":"P","date":"2015-07-02","pret":-0.0239,"close":15.17}
{"ticker":"P","date":"2015-07-06","pret":-0.01781,"close":15.06}
{"ticker":"P","date":"2015-07-07","pret":0,"close":14.96}
{"ticker":"P","date":"2015-07-08","pret":-0.01745,"close":14.68}
{"ticker":"P","date":"2015-07-09","pret":0.01612,"close":15.11}
{"ticker":"P","date":"2015-07-10","pret":0.01848,"close":15.05}
{"ticker":"P","date":"2015-07-13","pret":-0.00986,"close":15.28}
{"ticker":"P","date":"2015-07-14","pret":0.00724,"close":15.25}
{"ticker":"P","date":"2015-07-15","pret":-0.00328,"close":14}
{"ticker":"P","date":"2015-07-16","pret":-0.07583,"close":14.15}
{"ticker":"P","date":"2015-07-17","pret":0.00637,"close":13.96}
{"ticker":"P","date":"2015-07-20","pret":-0.01635,"close":13.81}
{"ticker":"P","date":"2015-07-21","pret":-0.01081,"close":14.04}
{"ticker":"P","date":"2015-07-22","pret":0.01439,"close":13.87}
{"ticker":"P","date":"2015-07-23","pret":-0.00717,"close":13.88}
{"ticker":"P","date":"2015-07-24","pret":0.10831,"close":15.96}
{"ticker":"P","date":"2015-07-27","pret":0.02487,"close":15.97}
{"ticker":"P","date":"2015-07-28","pret":0.00815,"close":16.83}
{"ticker":"P","date":"2015-07-29","pret":0.04578,"close":17.01}
{"ticker":"P","date":"2015-07-30","pret":0.01127,"close":16.91}
{"ticker":"P","date":"2015-07-31","pret":-0.00177,"close":17.52}
{"ticker":"P","date":"2015-08-03","pret":0.03428,"close":17.2}
{"ticker":"P","date":"2015-08-04","pret":-0.01786,"close":17.78}
{"ticker":"P","date":"2015-08-05","pret":0.04379,"close":17.81}
{"ticker":"P","date":"2015-08-06","pret":-0.01007,"close":17.69}
{"ticker":"P","date":"2015-08-07","pret":-0.0079,"close":17.95}
{"ticker":"P","date":"2015-08-10","pret":0.02794,"close":18.75}
{"ticker":"P","date":"2015-08-11","pret":0.01748,"close":18.52}
{"ticker":"P","date":"2015-08-12","pret":-0.01253,"close":19.38}
{"ticker":"P","date":"2015-08-13","pret":0.06062,"close":18.57}
{"ticker":"P","date":"2015-08-14","pret":-0.04377,"close":18.64}
{"ticker":"P","date":"2015-08-17","pret":-0.00486,"close":19.19}
{"ticker":"P","date":"2015-08-18","pret":0.03356,"close":18.89}
{"ticker":"P","date":"2015-08-19","pret":-0.01478,"close":18.93}
{"ticker":"P","date":"2015-08-20","pret":0.00212,"close":18.1}
{"ticker":"P","date":"2015-08-21","pret":-0.05227,"close":17.85}
{"ticker":"P","date":"2015-08-24","pret":-0.07424,"close":17.13}
{"ticker":"P","date":"2015-08-25","pret":0.07032,"close":17.09}
{"ticker":"P","date":"2015-08-26","pret":-0.02041,"close":17.64}
{"ticker":"P","date":"2015-08-27","pret":0.02489,"close":17.49}
{"ticker":"P","date":"2015-08-28","pret":-0.02661,"close":18.1}
{"ticker":"P","date":"2015-08-31","pret":0.03495,"close":17.94}
{"ticker":"P","date":"2015-09-01","pret":-0.02752,"close":17.46}
{"ticker":"P","date":"2015-09-02","pret":0.00568,"close":17.3}
{"ticker":"P","date":"2015-09-03","pret":-0.01541,"close":18.13}
{"ticker":"P","date":"2015-09-04","pret":0.02835,"close":17.99}
{"ticker":"P","date":"2015-09-08","pret":0.0243,"close":18.61}
{"ticker":"P","date":"2015-09-09","pret":0.02532,"close":18.46}
{"ticker":"P","date":"2015-09-10","pret":-0.01285,"close":18.51}
{"ticker":"P","date":"2015-09-11","pret":-0.0054,"close":18.59}
{"ticker":"P","date":"2015-09-14","pret":0.00702,"close":18.57}
{"ticker":"P","date":"2015-09-15","pret":0.00536,"close":18.74}
{"ticker":"P","date":"2015-09-16","pret":0.00534,"close":19.17}
{"ticker":"P","date":"2015-09-17","pret":0.01636,"close":19.44}
{"ticker":"P","date":"2015-09-18","pret":-0.00157,"close":19.7}
{"ticker":"P","date":"2015-09-21","pret":0.0325,"close":20.83}
{"ticker":"P","date":"2015-09-22","pret":0.04467,"close":20.93}
{"ticker":"P","date":"2015-09-23","pret":0.01589,"close":20.75}
{"ticker":"P","date":"2015-09-24","pret":-0.01057,"close":20.86}
{"ticker":"P","date":"2015-09-25","pret":0.01533,"close":20.86}
{"ticker":"P","date":"2015-09-28","pret":-0.01196,"close":20.41}
{"ticker":"P","date":"2015-09-29","pret":-0.00628,"close":20.99}
{"ticker":"P","date":"2015-09-30","pret":0.02345,"close":21.34}
{"ticker":"P","date":"2015-10-01","pret":0.00848,"close":20.72}
{"ticker":"P","date":"2015-10-02","pret":-0.05297,"close":21.53}
{"ticker":"P","date":"2015-10-05","pret":0.07432,"close":21.8}
{"ticker":"P","date":"2015-10-06","pret":-0.00046,"close":21.98}
{"ticker":"P","date":"2015-10-07","pret":-0.02889,"close":20.98}
{"ticker":"P","date":"2015-10-08","pret":-0.01237,"close":19.53}
{"ticker":"P","date":"2015-10-09","pret":-0.05713,"close":20.9}
{"ticker":"P","date":"2015-10-12","pret":0.05952,"close":20.21}
{"ticker":"P","date":"2015-10-13","pret":-0.03301,"close":20.33}
{"ticker":"P","date":"2015-10-14","pret":0.00591,"close":19.9}
{"ticker":"P","date":"2015-10-15","pret":-0.01732,"close":19.53}
{"ticker":"P","date":"2015-10-16","pret":-0.01966,"close":19.91}
{"ticker":"P","date":"2015-10-19","pret":0.00912,"close":20.11}
{"ticker":"P","date":"2015-10-20","pret":0.01154,"close":19.33}
{"ticker":"P","date":"2015-10-21","pret":-0.03864,"close":19.26}
{"ticker":"P","date":"2015-10-22","pret":-0.00156,"close":19.19}
{"ticker":"P","date":"2015-10-23","pret":-0.39462,"close":12.39}
{"ticker":"P","date":"2015-10-26","pret":-0.02496,"close":13.03}
{"ticker":"P","date":"2015-10-27","pret":0.01956,"close":12.21}
{"ticker":"P","date":"2015-10-28","pret":-0.05166,"close":12.47}
{"ticker":"P","date":"2015-10-29","pret":0.01618,"close":11.97}
{"ticker":"P","date":"2015-10-30","pret":-0.03346,"close":11.51}
{"ticker":"P","date":"2015-11-02","pret":-0.04065,"close":12.18}
{"ticker":"P","date":"2015-11-03","pret":0.04891,"close":12.19}
{"ticker":"P","date":"2015-11-04","pret":-0.00082,"close":11.78}
{"ticker":"P","date":"2015-11-05","pret":0.01309,"close":12.45}
{"ticker":"P","date":"2015-11-06","pret":0.0081,"close":12.7}
{"ticker":"P","date":"2015-11-09","pret":0.01441,"close":12.51}
{"ticker":"P","date":"2015-11-10","pret":-0.00798,"close":13.03}
{"ticker":"P","date":"2015-11-11","pret":0.04313,"close":13.46}
{"ticker":"P","date":"2015-11-12","pret":0.02276,"close":13.4}
{"ticker":"P","date":"2015-11-13","pret":0,"close":13.44}
{"ticker":"P","date":"2015-11-16","pret":0.00449,"close":13.42}
{"ticker":"P","date":"2015-11-17","pret":0,"close":12.46}
{"ticker":"P","date":"2015-11-18","pret":-0.07118,"close":12.65}
{"ticker":"P","date":"2015-11-19","pret":0.00719,"close":12.81}
{"ticker":"P","date":"2015-11-20","pret":0.02049,"close":12.99}
{"ticker":"P","date":"2015-11-23","pret":0.01009,"close":12.93}
{"ticker":"P","date":"2015-11-24","pret":-0.00853,"close":13.22}
{"ticker":"P","date":"2015-11-25","pret":0.0641,"close":13.82}
{"ticker":"P","date":"2015-11-26"}
{"ticker":"P","date":"2015-11-27","pret":0.00873,"close":13.73}
{"ticker":"P","date":"2015-11-30","pret":-0.00435,"close":13.8}
{"ticker":"P","date":"2015-12-01","pret":0.00508,"close":14.32}
{"ticker":"P","date":"2015-12-02","pret":0.03624,"close":14.27}
{"ticker":"P","date":"2015-12-03","pret":-0.03047,"close":12.63}
{"ticker":"P","date":"2015-12-04","pret":-0.12882,"close":12.25}
{"ticker":"P","date":"2015-12-07","pret":0.00245,"close":12.26}
{"ticker":"P","date":"2015-12-08","pret":-0.00573,"close":12.5}
{"ticker":"P","date":"2015-12-09","pret":0.0179,"close":13.03}
{"ticker":"P","date":"2015-12-10","pret":0.05262,"close":13.05}
{"ticker":"P","date":"2015-12-11","pret":-0.01309,"close":12.61}
{"ticker":"P","date":"2015-12-14","pret":-0.02591,"close":12.45}
{"ticker":"P","date":"2015-12-15","pret":-0.00959,"close":13.06}
{"ticker":"P","date":"2015-12-16","pret":0.05774,"close":13.44}
{"ticker":"P","date":"2015-12-17"}
{"ticker":"P","date":"2015-12-18","pret":0.13656,"close":14.12}
{"ticker":"P","date":"2015-12-21","pret":-0.05576,"close":14.21}
{"ticker":"P","date":"2015-12-22","pret":-0.00491,"close":14.19}
{"ticker":"P","date":"2015-12-23","pret":-0.0007,"close":14.2}
{"ticker":"P","date":"2015-12-24","pret":-0.00564,"close":13.92}
{"ticker":"P","date":"2015-12-28","pret":-0.01353,"close":13.54}
{"ticker":"P","date":"2015-12-29","pret":-0.02101,"close":13.71}
{"ticker":"P","date":"2015-12-30","pret":0.00073,"close":13.36}
{"ticker":"P","date":"2015-12-31","pret":-0.02519,"close":13.41}
{"ticker":"P","date":"2016-01-04","pret":-0.04842,"close":12.25}
{"ticker":"P","date":"2016-01-05","pret":-0.03363,"close":11.56}
{"ticker":"PACB","date":"2015-01-02","pret":0.02962,"close":7.81}
{"ticker":"PACB","date":"2015-01-05","pret":-0.02051,"close":7.74}
{"ticker":"PACB","date":"2015-01-06","pret":0.00774,"close":7.6}
{"ticker":"PACB","date":"2015-01-07","pret":-0.00904,"close":7.68}
{"ticker":"PACB","date":"2015-01-08","pret":-0.0013,"close":7.73}
{"ticker":"PACB","date":"2015-01-09","pret":0,"close":7.56}
{"ticker":"PACB","date":"2015-01-12","pret":0.00776,"close":8.3}
{"ticker":"PACB","date":"2015-01-13","pret":0.08991,"close":8.07}
{"ticker":"PACB","date":"2015-01-14","pret":-0.02868,"close":8.16}
{"ticker":"PACB","date":"2015-01-15","pret":-0.00364,"close":7.59}
{"ticker":"PACB","date":"2015-01-16","pret":-0.08502,"close":7.86}
{"ticker":"PACB","date":"2015-01-20","pret":0.03769,"close":8.12}
{"ticker":"PACB","date":"2015-01-21","pret":0.03386,"close":7.81}
{"ticker":"PACB","date":"2015-01-22","pret":-0.03131,"close":7.9}
{"ticker":"PACB","date":"2015-01-23","pret":0.00254,"close":7.88}
{"ticker":"PACB","date":"2015-01-26","pret":0.00506,"close":8.03}
{"ticker":"PACB","date":"2015-01-27","pret":-0.00506,"close":8.26}
{"ticker":"PACB","date":"2015-01-28","pret":0.05313,"close":7.99}
{"ticker":"PACB","date":"2015-01-29","pret":-0.04052,"close":8.17}
{"ticker":"PACB","date":"2015-01-30","pret":0.01862,"close":8.04}
{"ticker":"PACB","date":"2015-02-02","pret":-0.00493,"close":8.15}
{"ticker":"PACB","date":"2015-02-03","pret":0.00984,"close":8.33}
{"ticker":"PACB","date":"2015-02-04","pret":-0.0273,"close":6.81}
{"ticker":"PACB","date":"2015-02-05","pret":-0.18006,"close":7.05}
{"ticker":"PACB","date":"2015-02-06","pret":0.05992,"close":6.8}
{"ticker":"PACB","date":"2015-02-09","pret":-0.04943,"close":6.82}
{"ticker":"PACB","date":"2015-02-10","pret":0.02937,"close":6.93}
{"ticker":"PACB","date":"2015-02-11","pret":0.00145,"close":7.07}
{"ticker":"PACB","date":"2015-02-12","pret":0.03549,"close":7.02}
{"ticker":"PACB","date":"2015-02-13","pret":-0.0183,"close":6.96}
{"ticker":"PACB","date":"2015-02-17","pret":-0.01431,"close":6.91}
{"ticker":"PACB","date":"2015-02-18","pret":-0.00723,"close":6.97}
{"ticker":"PACB","date":"2015-02-19","pret":0.01154,"close":6.75}
{"ticker":"PACB","date":"2015-02-20","pret":-0.02764,"close":6.85}
{"ticker":"PACB","date":"2015-02-23","pret":0.00735,"close":6.87}
{"ticker":"PACB","date":"2015-02-24","pret":0.00584,"close":6.81}
{"ticker":"PACB","date":"2015-02-25","pret":-0.01171,"close":6.79}
{"ticker":"PACB","date":"2015-02-26","pret":-0.00443,"close":6.75}
{"ticker":"PACB","date":"2015-02-27","pret":-0.00742,"close":6.3}
{"ticker":"PACB","date":"2015-03-02","pret":-0.0839,"close":6.32}
{"ticker":"PACB","date":"2015-03-03","pret":0.02244,"close":6.31}
{"ticker":"PACB","date":"2015-03-04","pret":-0.00955,"close":6.36}
{"ticker":"PACB","date":"2015-03-05","pret":0.02372,"close":6.39}
{"ticker":"PACB","date":"2015-03-06","pret":-0.011,"close":6.17}
{"ticker":"PACB","date":"2015-03-09","pret":-0.02885,"close":5.92}
{"ticker":"PACB","date":"2015-03-10","pret":-0.05172,"close":5.9}
{"ticker":"PACB","date":"2015-03-11","pret":0.01192,"close":5.81}
{"ticker":"PACB","date":"2015-03-12","pret":-0.00509,"close":5.87}
{"ticker":"PACB","date":"2015-03-13","pret":-0.00512,"close":5.86}
{"ticker":"PACB","date":"2015-03-16","pret":0.00512,"close":5.72}
{"ticker":"PACB","date":"2015-03-17","pret":-0.03637,"close":5.69}
{"ticker":"PACB","date":"2015-03-18","pret":0.00528,"close":5.71}
{"ticker":"PACB","date":"2015-03-19","pret":0.0035,"close":5.71}
{"ticker":"PACB","date":"2015-03-20","pret":0.00175,"close":5.63}
{"ticker":"PACB","date":"2015-03-23","pret":-0.02116,"close":5.72}
{"ticker":"PACB","date":"2015-03-24","pret":0.02465,"close":5.73}
{"ticker":"PACB","date":"2015-03-25","pret":-0.00348,"close":5.5}
{"ticker":"PACB","date":"2015-03-26","pret":-0.04827,"close":5.42}
{"ticker":"PACB","date":"2015-03-27","pret":-0.00735,"close":5.59}
{"ticker":"PACB","date":"2015-03-30","pret":0.03624,"close":6.2}
{"ticker":"PACB","date":"2015-03-31","pret":0.07207,"close":5.84}
{"ticker":"PACB","date":"2015-04-01","pret":-0.03539,"close":5.94}
{"ticker":"PACB","date":"2015-04-02","pret":0.01532,"close":5.78}
{"ticker":"PACB","date":"2015-04-06","pret":-0.01876,"close":5.85}
{"ticker":"PACB","date":"2015-04-07","pret":0.00686,"close":5.87}
{"ticker":"PACB","date":"2015-04-08","pret":0.00341,"close":5.89}
{"ticker":"PACB","date":"2015-04-09","pret":0.0051,"close":6}
{"ticker":"PACB","date":"2015-04-10","pret":0.02676,"close":5.95}
{"ticker":"PACB","date":"2015-04-13","pret":-0.01832,"close":6.02}
{"ticker":"PACB","date":"2015-04-14","pret":0.01003,"close":6}
{"ticker":"PACB","date":"2015-04-15","pret":0.00332,"close":6.44}
{"ticker":"PACB","date":"2015-04-16","pret":0.06578,"close":6.43}
{"ticker":"PACB","date":"2015-04-17","pret":-0.00936,"close":6.15}
{"ticker":"PACB","date":"2015-04-20","pret":-0.03509,"close":6.2}
{"ticker":"PACB","date":"2015-04-21","pret":0.0145,"close":5.97}
{"ticker":"PACB","date":"2015-04-22","pret":-0.04751,"close":5.9}
{"ticker":"PACB","date":"2015-04-23","pret":-0.00842,"close":5.9}
{"ticker":"PACB","date":"2015-04-24","pret":0.00338,"close":5.76}
{"ticker":"PACB","date":"2015-04-27","pret":-0.02909,"close":5.59}
{"ticker":"PACB","date":"2015-04-28","pret":-0.02461,"close":5.59}
{"ticker":"PACB","date":"2015-04-29","pret":-0.01073,"close":5.47}
{"ticker":"PACB","date":"2015-04-30","pret":-0.02182,"close":5.16}
{"ticker":"PACB","date":"2015-05-01","pret":0.00733,"close":5.67}
{"ticker":"PACB","date":"2015-05-04","pret":0.08564,"close":6.01}
{"ticker":"PACB","date":"2015-05-05","pret":0.01166,"close":5.83}
{"ticker":"PACB","date":"2015-05-06","pret":0.00988,"close":5.98}
{"ticker":"PACB","date":"2015-05-07","pret":-0.02995,"close":5.97}
{"ticker":"PACB","date":"2015-05-08","pret":0.02007,"close":6.09}
{"ticker":"PACB","date":"2015-05-11","pret":0.02614,"close":6.17}
{"ticker":"PACB","date":"2015-05-12","pret":-0.01136,"close":6.12}
{"ticker":"PACB","date":"2015-05-13","pret":-0.00327,"close":6.1}
{"ticker":"PACB","date":"2015-05-14","pret":0.00652,"close":6.08}
{"ticker":"PACB","date":"2015-05-15","pret":-0.01639,"close":5.9}
{"ticker":"PACB","date":"2015-05-18","pret":-0.03362,"close":5.95}
{"ticker":"PACB","date":"2015-05-19","pret":0.01527,"close":5.83}
{"ticker":"PACB","date":"2015-05-20","pret":-0.01185,"close":5.79}
{"ticker":"PACB","date":"2015-05-21","pret":-0.012,"close":5.82}
{"ticker":"PACB","date":"2015-05-22","pret":0,"close":5.74}
{"ticker":"PACB","date":"2015-05-26","pret":-0.02267,"close":5.55}
{"ticker":"PACB","date":"2015-05-27","pret":-0.01959,"close":5.59}
{"ticker":"PACB","date":"2015-05-28","pret":0.00359,"close":5.46}
{"ticker":"PACB","date":"2015-05-29","pret":-0.02725,"close":5.64}
{"ticker":"PACB","date":"2015-06-01","pret":0.04148,"close":5.6}
{"ticker":"PACB","date":"2015-06-02","pret":-0.01963,"close":5.75}
{"ticker":"PACB","date":"2015-06-03","pret":0.04233,"close":5.89}
{"ticker":"PACB","date":"2015-06-04","pret":0.01882,"close":5.96}
{"ticker":"PACB","date":"2015-06-05","pret":0.01681,"close":6}
{"ticker":"PACB","date":"2015-06-08","pret":0,"close":5.96}
{"ticker":"PACB","date":"2015-06-09","pret":-0.01342,"close":5.9}
{"ticker":"PACB","date":"2015-06-10","pret":0.00169,"close":5.83}
{"ticker":"PACB","date":"2015-06-11","pret":-0.01872,"close":5.85}
{"ticker":"PACB","date":"2015-06-12","pret":0.00343,"close":5.58}
{"ticker":"PACB","date":"2015-06-15","pret":-0.05093,"close":5.43}
{"ticker":"PACB","date":"2015-06-16","pret":-0.0274,"close":5.38}
{"ticker":"PACB","date":"2015-06-17","pret":-0.00185,"close":5.32}
{"ticker":"PACB","date":"2015-06-18","pret":-0.00745,"close":5.46}
{"ticker":"PACB","date":"2015-06-19","pret":0.02401,"close":5.38}
{"ticker":"PACB","date":"2015-06-22","pret":-0.00917,"close":5.36}
{"ticker":"PACB","date":"2015-06-23","pret":-0.01859,"close":5.24}
{"ticker":"PACB","date":"2015-06-24","pret":-0.02469,"close":5.15}
{"ticker":"PACB","date":"2015-06-25","pret":-0.00772,"close":5.23}
{"ticker":"PACB","date":"2015-06-26","pret":0.02109,"close":5.61}
{"ticker":"PACB","date":"2015-06-29","pret":0.06074,"close":5.71}
{"ticker":"PACB","date":"2015-06-30","pret":0.00712,"close":5.76}
{"ticker":"PACB","date":"2015-07-01","pret":0.0297,"close":5.41}
{"ticker":"PACB","date":"2015-07-02","pret":-0.0658,"close":5.2}
{"ticker":"PACB","date":"2015-07-06","pret":-0.05091,"close":5.37}
{"ticker":"PACB","date":"2015-07-07","pret":0.03609,"close":5.31}
{"ticker":"PACB","date":"2015-07-08","pret":-0.01315,"close":5.02}
{"ticker":"PACB","date":"2015-07-09","pret":-0.03658,"close":5.08}
{"ticker":"PACB","date":"2015-07-10","pret":0.0117,"close":5.28}
{"ticker":"PACB","date":"2015-07-13","pret":0.02677,"close":5.47}
{"ticker":"PACB","date":"2015-07-14","pret":0.02791,"close":5.57}
{"ticker":"PACB","date":"2015-07-15","pret":0.02536,"close":5.3}
{"ticker":"PACB","date":"2015-07-16","pret":-0.04388,"close":5.36}
{"ticker":"PACB","date":"2015-07-17","pret":0.00745,"close":5.38}
{"ticker":"PACB","date":"2015-07-20","pret":-0.00186,"close":5.1}
{"ticker":"PACB","date":"2015-07-21","pret":-0.05345,"close":5.26}
{"ticker":"PACB","date":"2015-07-22","pret":0.01942,"close":5.39}
{"ticker":"PACB","date":"2015-07-23","pret":0.03589,"close":5.69}
{"ticker":"PACB","date":"2015-07-24","pret":0.03822,"close":5.65}
{"ticker":"PACB","date":"2015-07-27","pret":0.00534,"close":5.51}
{"ticker":"PACB","date":"2015-07-28","pret":-0.01973,"close":5.59}
{"ticker":"PACB","date":"2015-07-29","pret":0.01081,"close":5.42}
{"ticker":"PACB","date":"2015-07-30","pret":-0.03836,"close":5.54}
{"ticker":"PACB","date":"2015-07-31","pret":0.02755,"close":5.69}
{"ticker":"PACB","date":"2015-08-03","pret":0.02681,"close":5.55}
{"ticker":"PACB","date":"2015-08-04","pret":-0.016,"close":5.8}
{"ticker":"PACB","date":"2015-08-05","pret":0.04383,"close":5.72}
{"ticker":"PACB","date":"2015-08-06","pret":-0.04742,"close":4.8}
{"ticker":"PACB","date":"2015-08-07","pret":-0.14698,"close":4.54}
{"ticker":"PACB","date":"2015-08-10","pret":-0.03822,"close":4.64}
{"ticker":"PACB","date":"2015-08-11","pret":0.01076,"close":4.46}
{"ticker":"PACB","date":"2015-08-12","pret":-0.05956,"close":4.52}
{"ticker":"PACB","date":"2015-08-13","pret":0.02247,"close":4.5}
{"ticker":"PACB","date":"2015-08-14","pret":-0.00669,"close":4.52}
{"ticker":"PACB","date":"2015-08-17","pret":0.00669,"close":4.68}
{"ticker":"PACB","date":"2015-08-18","pret":0.03279,"close":4.69}
{"ticker":"PACB","date":"2015-08-19","pret":-0.01517,"close":4.58}
{"ticker":"PACB","date":"2015-08-20","pret":0,"close":4.5}
{"ticker":"PACB","date":"2015-08-21","pret":-0.0333,"close":4.6}
{"ticker":"PACB","date":"2015-08-24","pret":-0.04148,"close":4.44}
{"ticker":"PACB","date":"2015-08-25","pret":0.08348,"close":4.46}
{"ticker":"PACB","date":"2015-08-26","pret":-0.01307,"close":4.58}
{"ticker":"PACB","date":"2015-08-27","pret":0.03236,"close":4.86}
{"ticker":"PACB","date":"2015-08-28","pret":0.02101,"close":5.07}
{"ticker":"PACB","date":"2015-08-31","pret":0.05854,"close":4.98}
{"ticker":"PACB","date":"2015-09-01","pret":-0.0441,"close":4.79}
{"ticker":"PACB","date":"2015-09-02","pret":-0.00617,"close":4.94}
{"ticker":"PACB","date":"2015-09-03","pret":0.01433,"close":4.7}
{"ticker":"PACB","date":"2015-09-04","pret":-0.06075,"close":4.71}
{"ticker":"PACB","date":"2015-09-08","pret":0.03606,"close":4.9}
{"ticker":"PACB","date":"2015-09-09","pret":0.02469,"close":4.76}
{"ticker":"PACB","date":"2015-09-10","pret":-0.03306,"close":4.89}
{"ticker":"PACB","date":"2015-09-11","pret":0.01253,"close":4.88}
{"ticker":"PACB","date":"2015-09-14","pret":0.01237,"close":4.78}
{"ticker":"PACB","date":"2015-09-15","pret":-0.01237,"close":4.55}
{"ticker":"PACB","date":"2015-09-16","pret":-0.04889,"close":4.47}
{"ticker":"PACB","date":"2015-09-17","pret":-0.03323,"close":4.44}
{"ticker":"PACB","date":"2015-09-18","pret":-0.00905,"close":4.45}
{"ticker":"PACB","date":"2015-09-21","pret":0.02469,"close":4.32}
{"ticker":"PACB","date":"2015-09-22","pret":-0.05938,"close":4.31}
{"ticker":"PACB","date":"2015-09-23","pret":0.01634,"close":4.32}
{"ticker":"PACB","date":"2015-09-24","pret":-0.00232,"close":4.27}
{"ticker":"PACB","date":"2015-09-25","pret":0.00232,"close":4}
{"ticker":"PACB","date":"2015-09-28","pret":-0.07446,"close":4}
{"ticker":"PACB","date":"2015-09-29","pret":-0.00751,"close":3.68}
{"ticker":"PACB","date":"2015-09-30","pret":-0.05953,"close":3.66}
{"ticker":"PACB","date":"2015-10-01","pret":0.22581,"close":5.45}
{"ticker":"PACB","date":"2015-10-02","pret":0.09917,"close":6.13}
{"ticker":"PACB","date":"2015-10-05","pret":0.14503,"close":6.18}
{"ticker":"PACB","date":"2015-10-06","pret":-0.00669,"close":6.37}
{"ticker":"PACB","date":"2015-10-07","pret":0.07123,"close":7.8}
{"ticker":"PACB","date":"2015-10-08","pret":0.18102,"close":7.51}
{"ticker":"PACB","date":"2015-10-09","pret":-0.02642,"close":8.07}
{"ticker":"PACB","date":"2015-10-12","pret":0.07229,"close":7.3}
{"ticker":"PACB","date":"2015-10-13","pret":-0.06164,"close":7.42}
{"ticker":"PACB","date":"2015-10-14","pret":-0.02413,"close":7.7}
{"ticker":"PACB","date":"2015-10-15","pret":0.0425,"close":7.98}
{"ticker":"PACB","date":"2015-10-16","pret":0.04823,"close":7.69}
{"ticker":"PACB","date":"2015-10-19","pret":-0.06132,"close":7.6}
{"ticker":"PACB","date":"2015-10-20","pret":-0.00528,"close":7.49}
{"ticker":"PACB","date":"2015-10-21","pret":0.00397,"close":7.13}
{"ticker":"PACB","date":"2015-10-22","pret":-0.0612,"close":7.13}
{"ticker":"PACB","date":"2015-10-23","pret":0.08338,"close":7.82}
{"ticker":"PACB","date":"2015-10-26","pret":-0.00907,"close":6.98}
{"ticker":"PACB","date":"2015-10-27","pret":-0.097,"close":7.01}
{"ticker":"PACB","date":"2015-10-28","pret":0.01707,"close":7.27}
{"ticker":"PACB","date":"2015-10-29","pret":0.02645,"close":7.18}
{"ticker":"PACB","date":"2015-10-30","pret":-0.00966,"close":7.1}
{"ticker":"PACB","date":"2015-11-02","pret":-0.0182,"close":7.28}
{"ticker":"PACB","date":"2015-11-03","pret":0.02235,"close":7.21}
{"ticker":"PACB","date":"2015-11-04","pret":0.00138,"close":7.28}
{"ticker":"PACB","date":"2015-11-05","pret":0.00138,"close":7.21}
{"ticker":"PACB","date":"2015-11-06","pret":-0.01527,"close":7.35}
{"ticker":"PACB","date":"2015-11-09","pret":0.02213,"close":7.71}
{"ticker":"PACB","date":"2015-11-10","pret":0.05328,"close":7.73}
{"ticker":"PACB","date":"2015-11-11","pret":0.00259,"close":7.76}
{"ticker":"PACB","date":"2015-11-12","pret":-0.00389,"close":7.66}
{"ticker":"PACB","date":"2015-11-13","pret":-0.00652,"close":7.92}
{"ticker":"PACB","date":"2015-11-16","pret":0.03847,"close":7.77}
{"ticker":"PACB","date":"2015-11-17","pret":-0.01777,"close":8}
{"ticker":"PACB","date":"2015-11-18","pret":0.02902,"close":8.69}
{"ticker":"PACB","date":"2015-11-19","pret":0.08119,"close":10}
{"ticker":"PACB","date":"2015-11-20","pret":0.13697,"close":10.18}
{"ticker":"PACB","date":"2015-11-23","pret":0.04784,"close":10.12}
{"ticker":"PACB","date":"2015-11-24","pret":-0.05688,"close":10.13}
{"ticker":"PACB","date":"2015-11-25","pret":0.03178,"close":10.41}
{"ticker":"PACB","date":"2015-11-26"}
{"ticker":"PACB","date":"2015-11-27","pret":0.02414,"close":10.42}
{"ticker":"PACB","date":"2015-11-30","pret":0,"close":10.23}
{"ticker":"PACB","date":"2015-12-01","pret":-0.02219,"close":9.97}
{"ticker":"PACB","date":"2015-12-02","pret":-0.0277,"close":9.8}
{"ticker":"PACB","date":"2015-12-03","pret":-0.01008,"close":9.68}
{"ticker":"PACB","date":"2015-12-04","pret":-0.01737,"close":9.9}
{"ticker":"PACB","date":"2015-12-07","pret":0.01331,"close":9.57}
{"ticker":"PACB","date":"2015-12-08","pret":-0.04367,"close":9.71}
{"ticker":"PACB","date":"2015-12-09","pret":0.02415,"close":9.79}
{"ticker":"PACB","date":"2015-12-10","pret":0.0185,"close":9.93}
{"ticker":"PACB","date":"2015-12-11","pret":0,"close":9.68}
{"ticker":"PACB","date":"2015-12-14","pret":-0.0123,"close":10}
{"ticker":"PACB","date":"2015-12-15","pret":0.03843,"close":10.07}
{"ticker":"PACB","date":"2015-12-16","pret":0.00396,"close":10.12}
{"ticker":"PACB","date":"2015-12-17"}
{"ticker":"PACB","date":"2015-12-18","pret":0.06132,"close":12.2}
{"ticker":"PACB","date":"2015-12-21","pret":0.12724,"close":11.93}
{"ticker":"PACB","date":"2015-12-22","pret":-0.01401,"close":12.1}
{"ticker":"PACB","date":"2015-12-23","pret":0.00826,"close":13.45}
{"ticker":"PACB","date":"2015-12-24","pret":0.11494,"close":13.24}
{"ticker":"PACB","date":"2015-12-28","pret":-0.02001,"close":13.28}
{"ticker":"PACB","date":"2015-12-29","pret":-0.00902,"close":13.35}
{"ticker":"PACB","date":"2015-12-30","pret":-0.00454,"close":13.1}
{"ticker":"PACB","date":"2015-12-31","pret":0.02399,"close":13.13}
{"ticker":"PACB","date":"2016-01-04","pret":-0.03851,"close":13.19}
{"ticker":"PACB","date":"2016-01-05","pret":0.02509,"close":12.44}
{"ticker":"PACW","date":"2015-01-02","pret":-0.01365,"close":45.78}
{"ticker":"PACW","date":"2015-01-05","pret":-0.00788,"close":44.55}
{"ticker":"PACW","date":"2015-01-06","pret":-0.01708,"close":43.51}
{"ticker":"PACW","date":"2015-01-07","pret":-0.0151,"close":44.04}
{"ticker":"PACW","date":"2015-01-08","pret":0.00859,"close":44.82}
{"ticker":"PACW","date":"2015-01-09","pret":0.00762,"close":44.06}
{"ticker":"PACW","date":"2015-01-12","pret":-0.01804,"close":43.42}
{"ticker":"PACW","date":"2015-01-13","pret":-0.00525,"close":43.3}
{"ticker":"PACW","date":"2015-01-14","pret":-0.0236,"close":42.39}
{"ticker":"PACW","date":"2015-01-15","pret":-0.01036,"close":41.61}
{"ticker":"PACW","date":"2015-01-16","pret":-0.01887,"close":42.05}
{"ticker":"PACW","date":"2015-01-20","pret":0.01697,"close":42.33}
{"ticker":"PACW","date":"2015-01-21","pret":0.0052,"close":41.93}
{"ticker":"PACW","date":"2015-01-22","pret":-0.00354,"close":43.92}
{"ticker":"PACW","date":"2015-01-23","pret":0.02892,"close":43.2}
{"ticker":"PACW","date":"2015-01-26","pret":-0.00854,"close":44.21}
{"ticker":"PACW","date":"2015-01-27","pret":0.01587,"close":43.85}
{"ticker":"PACW","date":"2015-01-28","pret":0.00976,"close":42.81}
{"ticker":"PACW","date":"2015-01-29","pret":-0.02819,"close":43.13}
{"ticker":"PACW","date":"2015-01-30","pret":-0.00747,"close":42.76}
{"ticker":"PACW","date":"2015-02-02","pret":0.0121,"close":44.2}
{"ticker":"PACW","date":"2015-02-03","pret":0.02694,"close":45.26}
{"ticker":"PACW","date":"2015-02-04","pret":0.0194,"close":45.02}
{"ticker":"PACW","date":"2015-02-05","pret":0.00595,"close":45.75}
{"ticker":"PACW","date":"2015-02-06","pret":0.01957,"close":46.84}
{"ticker":"PACW","date":"2015-02-09","pret":0,"close":46.34}
{"ticker":"PACW","date":"2015-02-10","pret":0.00751,"close":46.92}
{"ticker":"PACW","date":"2015-02-11","pret":0.00299,"close":46.11}
{"ticker":"PACW","date":"2015-02-12","pret":-0.01028,"close":46.87}
{"ticker":"PACW","date":"2015-02-13","pret":0.00644,"close":47.03}
{"ticker":"PACW","date":"2015-02-17","pret":0.00427,"close":46.93}
{"ticker":"PACW","date":"2015-02-18","pret":-0.00256,"close":46.06}
{"ticker":"PACW","date":"2015-02-19","pret":-0.02706,"close":45.32}
{"ticker":"PACW","date":"2015-02-20","pret":-0.01014,"close":45.55}
{"ticker":"PACW","date":"2015-02-23","pret":0.00927,"close":45.61}
{"ticker":"PACW","date":"2015-02-24","pret":0.00416,"close":45.73}
{"ticker":"PACW","date":"2015-02-25","pret":0.00262,"close":45.66}
{"ticker":"PACW","date":"2015-02-26","pret":-0.0035,"close":46.82}
{"ticker":"PACW","date":"2015-02-27","pret":0.02742,"close":45.84}
{"ticker":"PACW","date":"2015-03-02","pret":-0.0261,"close":44.99}
{"ticker":"PACW","date":"2015-03-03","pret":-0.02501,"close":44.46}
{"ticker":"PACW","date":"2015-03-04","pret":-0.00472,"close":44.71}
{"ticker":"PACW","date":"2015-03-05","pret":0.01053,"close":44.77}
{"ticker":"PACW","date":"2015-03-06","pret":0.00111,"close":45.46}
{"ticker":"PACW","date":"2015-03-09","pret":0.01107,"close":45.62}
{"ticker":"PACW","date":"2015-03-10","pret":-0.00441,"close":44.81}
{"ticker":"PACW","date":"2015-03-11","pret":-0.00377,"close":46.1}
{"ticker":"PACW","date":"2015-03-12","pret":0.02801,"close":47}
{"ticker":"PACW","date":"2015-03-13","pret":0.00902,"close":47.01}
{"ticker":"PACW","date":"2015-03-16","pret":0.00788,"close":47.09}
{"ticker":"PACW","date":"2015-03-17","pret":-0.0081,"close":47.16}
{"ticker":"PACW","date":"2015-03-18","pret":0.00937,"close":46.72}
{"ticker":"PACW","date":"2015-03-19","pret":-0.01215,"close":46.21}
{"ticker":"PACW","date":"2015-03-20","pret":-0.00408,"close":47.26}
{"ticker":"PACW","date":"2015-03-23","pret":0.0192,"close":46.52}
{"ticker":"PACW","date":"2015-03-24","pret":-0.01469,"close":46.15}
{"ticker":"PACW","date":"2015-03-25","pret":0.01363,"close":45.3}
{"ticker":"PACW","date":"2015-03-26","pret":-0.043,"close":45.62}
{"ticker":"PACW","date":"2015-03-27","pret":0.00572,"close":45.66}
{"ticker":"PACW","date":"2015-03-30","pret":0.00896,"close":46.51}
{"ticker":"PACW","date":"2015-03-31","pret":0.00759,"close":46.89}
{"ticker":"PACW","date":"2015-04-01","pret":0.01436,"close":46.51}
{"ticker":"PACW","date":"2015-04-02","pret":-0.01156,"close":46.75}
{"ticker":"PACW","date":"2015-04-06","pret":-0.00216,"close":46.8}
{"ticker":"PACW","date":"2015-04-07","pret":0.01052,"close":46.82}
{"ticker":"PACW","date":"2015-04-08","pret":0.00085,"close":46.79}
{"ticker":"PACW","date":"2015-04-09","pret":-0.00256,"close":46.44}
{"ticker":"PACW","date":"2015-04-10","pret":-0.00493,"close":46.66}
{"ticker":"PACW","date":"2015-04-13","pret":0.0045,"close":46.77}
{"ticker":"PACW","date":"2015-04-14","pret":0.00384,"close":46.62}
{"ticker":"PACW","date":"2015-04-15","pret":-0.00427,"close":46.73}
{"ticker":"PACW","date":"2015-04-16","pret":-0.00021,"close":46.1}
{"ticker":"PACW","date":"2015-04-17","pret":-0.0175,"close":45.32}
{"ticker":"PACW","date":"2015-04-20","pret":-0.00853,"close":45.51}
{"ticker":"PACW","date":"2015-04-21","pret":0.00548,"close":45.68}
{"ticker":"PACW","date":"2015-04-22","pret":-0.00197,"close":45.57}
{"ticker":"PACW","date":"2015-04-23","pret":-0.0011,"close":45.61}
{"ticker":"PACW","date":"2015-04-24","pret":0.00066,"close":45.43}
{"ticker":"PACW","date":"2015-04-27","pret":-0.00285,"close":44.82}
{"ticker":"PACW","date":"2015-04-28","pret":-0.01082,"close":45.28}
{"ticker":"PACW","date":"2015-04-29","pret":0.00377,"close":45.5}
{"ticker":"PACW","date":"2015-04-30","pret":0.00706,"close":45.1}
{"ticker":"PACW","date":"2015-05-01","pret":-0.00066,"close":44.72}
{"ticker":"PACW","date":"2015-05-04","pret":-0.01596,"close":45.36}
{"ticker":"PACW","date":"2015-05-05","pret":0.01045,"close":45.53}
{"ticker":"PACW","date":"2015-05-06","pret":0.01056,"close":45.77}
{"ticker":"PACW","date":"2015-05-07","pret":-0.00066,"close":45.26}
{"ticker":"PACW","date":"2015-05-08","pret":-0.00439,"close":45.88}
{"ticker":"PACW","date":"2015-05-11","pret":0.0105,"close":46.28}
{"ticker":"PACW","date":"2015-05-12","pret":0.00022,"close":46.34}
{"ticker":"PACW","date":"2015-05-13","pret":0.00866,"close":46.48}
{"ticker":"PACW","date":"2015-05-14","pret":0.0028,"close":46.29}
{"ticker":"PACW","date":"2015-05-15","pret":-0.00453,"close":45.12}
{"ticker":"PACW","date":"2015-05-18","pret":-0.02671,"close":46.25}
{"ticker":"PACW","date":"2015-05-19","pret":0.03145,"close":46.29}
{"ticker":"PACW","date":"2015-05-20","pret":-0.00258,"close":46}
{"ticker":"PACW","date":"2015-05-21","pret":-0.0174,"close":45.46}
{"ticker":"PACW","date":"2015-05-22","pret":-0.00088,"close":45.46}
{"ticker":"PACW","date":"2015-05-26","pret":0.00022,"close":45.14}
{"ticker":"PACW","date":"2015-05-27","pret":-0.00462,"close":45.42}
{"ticker":"PACW","date":"2015-05-28","pret":0.0022,"close":45.1}
{"ticker":"PACW","date":"2015-05-29","pret":-0.01106,"close":44.89}
{"ticker":"PACW","date":"2015-06-01","pret":0.00333,"close":44.69}
{"ticker":"PACW","date":"2015-06-02","pret":-0.01137,"close":45.25}
{"ticker":"PACW","date":"2015-06-03","pret":0.0202,"close":46.08}
{"ticker":"PACW","date":"2015-06-04","pret":0.00941,"close":45.87}
{"ticker":"PACW","date":"2015-06-05","pret":0.005,"close":46.5}
{"ticker":"PACW","date":"2015-06-08","pret":0.00605,"close":46.27}
{"ticker":"PACW","date":"2015-06-09","pret":-0.0028,"close":46.98}
{"ticker":"PACW","date":"2015-06-10","pret":0.01798,"close":46.86}
{"ticker":"PACW","date":"2015-06-11","pret":-0.00596,"close":47.35}
{"ticker":"PACW","date":"2015-06-12","pret":0.00723,"close":47.63}
{"ticker":"PACW","date":"2015-06-15","pret":0.00106,"close":47.47}
{"ticker":"PACW","date":"2015-06-16","pret":0.00127,"close":47.71}
{"ticker":"PACW","date":"2015-06-17","pret":0.00821,"close":46.72}
{"ticker":"PACW","date":"2015-06-18","pret":-0.01563,"close":47.04}
{"ticker":"PACW","date":"2015-06-19","pret":0.00128,"close":47}
{"ticker":"PACW","date":"2015-06-22","pret":0.00657,"close":47.5}
{"ticker":"PACW","date":"2015-06-23","pret":0.00674,"close":48.3}
{"ticker":"PACW","date":"2015-06-24","pret":0.01168,"close":48.14}
{"ticker":"PACW","date":"2015-06-25","pret":0.00393,"close":48.35}
{"ticker":"PACW","date":"2015-06-26","pret":0.00248,"close":48.1}
{"ticker":"PACW","date":"2015-06-29","pret":-0.01914,"close":46.68}
{"ticker":"PACW","date":"2015-06-30","pret":-0.00928,"close":46.76}
{"ticker":"PACW","date":"2015-07-01","pret":0.00296,"close":47.03}
{"ticker":"PACW","date":"2015-07-02","pret":-0.00721,"close":46.32}
{"ticker":"PACW","date":"2015-07-06","pret":-0.02326,"close":46.58}
{"ticker":"PACW","date":"2015-07-07","pret":0.01342,"close":45.91}
{"ticker":"PACW","date":"2015-07-08","pret":-0.01801,"close":45.48}
{"ticker":"PACW","date":"2015-07-09","pret":0.00655,"close":46.17}
{"ticker":"PACW","date":"2015-07-10","pret":0.01832,"close":46.61}
{"ticker":"PACW","date":"2015-07-13","pret":0.00702,"close":47.22}
{"ticker":"PACW","date":"2015-07-14","pret":-0.00212,"close":47.04}
{"ticker":"PACW","date":"2015-07-15","pret":0.00042,"close":47.06}
{"ticker":"PACW","date":"2015-07-16","pret":0.01245,"close":47.64}
{"ticker":"PACW","date":"2015-07-17","pret":0.00231,"close":47.64}
{"ticker":"PACW","date":"2015-07-20","pret":0.00522,"close":47.74}
{"ticker":"PACW","date":"2015-07-21","pret":-0.00417,"close":47.5}
{"ticker":"PACW","date":"2015-07-22","pret":-0.00482,"close":48}
{"ticker":"PACW","date":"2015-07-23","pret":0.0092,"close":47.6}
{"ticker":"PACW","date":"2015-07-24","pret":-0.00752,"close":46.94}
{"ticker":"PACW","date":"2015-07-27","pret":-0.02528,"close":46.18}
{"ticker":"PACW","date":"2015-07-28","pret":-0.00194,"close":46.18}
{"ticker":"PACW","date":"2015-07-29","pret":-0.00324,"close":46.14}
{"ticker":"PACW","date":"2015-07-30","pret":-0.0026,"close":46.21}
{"ticker":"PACW","date":"2015-07-31","pret":0.0067,"close":46.29}
{"ticker":"PACW","date":"2015-08-03","pret":-0.00129,"close":46.35}
{"ticker":"PACW","date":"2015-08-04","pret":-0.00302,"close":46.29}
{"ticker":"PACW","date":"2015-08-05","pret":0.00733,"close":46.72}
{"ticker":"PACW","date":"2015-08-06","pret":0.00685,"close":46.52}
{"ticker":"PACW","date":"2015-08-07","pret":-0.00685,"close":46.37}
{"ticker":"PACW","date":"2015-08-10","pret":0.00749,"close":47.33}
{"ticker":"PACW","date":"2015-08-11","pret":0.00446,"close":47.19}
{"ticker":"PACW","date":"2015-08-12","pret":-0.00831,"close":46.21}
{"ticker":"PACW","date":"2015-08-13","pret":-0.02228,"close":45.65}
{"ticker":"PACW","date":"2015-08-14","pret":-0.00109,"close":46.55}
{"ticker":"PACW","date":"2015-08-17","pret":0.01002,"close":46.32}
{"ticker":"PACW","date":"2015-08-18","pret":0.00368,"close":46.69}
{"ticker":"PACW","date":"2015-08-19","pret":0.0086,"close":45.89}
{"ticker":"PACW","date":"2015-08-20","pret":-0.02713,"close":43.86}
{"ticker":"PACW","date":"2015-08-21","pret":-0.04569,"close":43.01}
{"ticker":"PACW","date":"2015-08-24","pret":-0.06052,"close":40.79}
{"ticker":"PACW","date":"2015-08-25","pret":0.0325,"close":40.22}
{"ticker":"PACW","date":"2015-08-26","pret":-0.02252,"close":41.63}
{"ticker":"PACW","date":"2015-08-27","pret":0.02133,"close":42.57}
{"ticker":"PACW","date":"2015-08-28","pret":0.0019,"close":42.29}
{"ticker":"PACW","date":"2015-08-31","pret":-0.00379,"close":42.64}
{"ticker":"PACW","date":"2015-09-01","pret":-0.01195,"close":40.93}
{"ticker":"PACW","date":"2015-09-02","pret":-0.00482,"close":41.11}
{"ticker":"PACW","date":"2015-09-03","pret":-0.0029,"close":42.1}
{"ticker":"PACW","date":"2015-09-04","pret":0.007,"close":41.6}
{"ticker":"PACW","date":"2015-09-08","pret":0.02048,"close":43.13}
{"ticker":"PACW","date":"2015-09-09","pret":0.0279,"close":42.89}
{"ticker":"PACW","date":"2015-09-10","pret":-0.02155,"close":43.21}
{"ticker":"PACW","date":"2015-09-11","pret":0.00607,"close":43.34}
{"ticker":"PACW","date":"2015-09-14","pret":0.00904,"close":43.62}
{"ticker":"PACW","date":"2015-09-15","pret":0.00736,"close":44.31}
{"ticker":"PACW","date":"2015-09-16","pret":0.01726,"close":44.56}
{"ticker":"PACW","date":"2015-09-17","pret":0.00337,"close":43.44}
{"ticker":"PACW","date":"2015-09-18","pret":-0.04193,"close":42.17}
{"ticker":"PACW","date":"2015-09-21","pret":-0.00398,"close":42.93}
{"ticker":"PACW","date":"2015-09-22","pret":0.00235,"close":42.65}
{"ticker":"PACW","date":"2015-09-23","pret":0.00351,"close":42.71}
{"ticker":"PACW","date":"2015-09-24","pret":-0.01506,"close":42.95}
{"ticker":"PACW","date":"2015-09-25","pret":0.03082,"close":43.26}
{"ticker":"PACW","date":"2015-09-28","pret":-0.01296,"close":42.08}
{"ticker":"PACW","date":"2015-09-29","pret":-0.01691,"close":41.9}
{"ticker":"PACW","date":"2015-09-30","pret":0.00118,"close":42.81}
{"ticker":"PACW","date":"2015-10-01","pret":0.01386,"close":42.97}
{"ticker":"PACW","date":"2015-10-02","pret":-0.01765,"close":43.01}
{"ticker":"PACW","date":"2015-10-05","pret":0.02879,"close":43.77}
{"ticker":"PACW","date":"2015-10-06","pret":0.01124,"close":43.97}
{"ticker":"PACW","date":"2015-10-07","pret":0.01315,"close":44.43}
{"ticker":"PACW","date":"2015-10-08","pret":-0.00338,"close":44.97}
{"ticker":"PACW","date":"2015-10-09","pret":0.01591,"close":44.61}
{"ticker":"PACW","date":"2015-10-12","pret":-0.00558,"close":44.95}
{"ticker":"PACW","date":"2015-10-13","pret":0.00379,"close":44.53}
{"ticker":"PACW","date":"2015-10-14","pret":-0.0067,"close":43.63}
{"ticker":"PACW","date":"2015-10-15","pret":-0.02314,"close":43.46}
{"ticker":"PACW","date":"2015-10-16","pret":-0.00691,"close":42.75}
{"ticker":"PACW","date":"2015-10-19","pret":-0.01186,"close":42.95}
{"ticker":"PACW","date":"2015-10-20","pret":0.01139,"close":43.89}
{"ticker":"PACW","date":"2015-10-21","pret":0.01674,"close":42.99}
{"ticker":"PACW","date":"2015-10-22","pret":-0.01651,"close":43.95}
{"ticker":"PACW","date":"2015-10-23","pret":0.01696,"close":45.03}
{"ticker":"PACW","date":"2015-10-26","pret":0.02047,"close":45.01}
{"ticker":"PACW","date":"2015-10-27","pret":0.00178,"close":44.99}
{"ticker":"PACW","date":"2015-10-28","pret":0.00111,"close":45.85}
{"ticker":"PACW","date":"2015-10-29","pret":0.02152,"close":46}
{"ticker":"PACW","date":"2015-10-30","pret":0.00239,"close":45.04}
{"ticker":"PACW","date":"2015-11-02","pret":-0.01397,"close":46.1}
{"ticker":"PACW","date":"2015-11-03","pret":0.01224,"close":46.07}
{"ticker":"PACW","date":"2015-11-04","pret":0.00433,"close":46.09}
{"ticker":"PACW","date":"2015-11-05","pret":-0.00043,"close":46.68}
{"ticker":"PACW","date":"2015-11-06","pret":0.02182,"close":47.14}
{"ticker":"PACW","date":"2015-11-09","pret":0.00507,"close":46.95}
{"ticker":"PACW","date":"2015-11-10","pret":-0.01549,"close":46.85}
{"ticker":"PACW","date":"2015-11-11","pret":0.00512,"close":46.9}
{"ticker":"PACW","date":"2015-11-12","pret":-0.01436,"close":45.3}
{"ticker":"PACW","date":"2015-11-13","pret":-0.02514,"close":44.66}
{"ticker":"PACW","date":"2015-11-16","pret":-0.01787,"close":45.08}
{"ticker":"PACW","date":"2015-11-17","pret":0.02294,"close":45.22}
{"ticker":"PACW","date":"2015-11-18","pret":0.00352,"close":45.85}
{"ticker":"PACW","date":"2015-11-19","pret":0.00983,"close":45.81}
{"ticker":"PACW","date":"2015-11-20","pret":-0.00436,"close":46.14}
{"ticker":"PACW","date":"2015-11-23","pret":0.00501,"close":46.5}
{"ticker":"PACW","date":"2015-11-24","pret":0.00585,"close":47.05}
{"ticker":"PACW","date":"2015-11-25","pret":0.01776,"close":47.18}
{"ticker":"PACW","date":"2015-11-26"}
{"ticker":"PACW","date":"2015-11-27","pret":0.00127,"close":47.1}
{"ticker":"PACW","date":"2015-11-30","pret":-0.00085,"close":47.02}
{"ticker":"PACW","date":"2015-12-01","pret":0.00127,"close":47.49}
{"ticker":"PACW","date":"2015-12-02","pret":0.01032,"close":46.72}
{"ticker":"PACW","date":"2015-12-03","pret":-0.01563,"close":45.94}
{"ticker":"PACW","date":"2015-12-04","pret":-0.01891,"close":47.1}
{"ticker":"PACW","date":"2015-12-07","pret":0.0187,"close":46.11}
{"ticker":"PACW","date":"2015-12-08","pret":-0.02697,"close":45.16}
{"ticker":"PACW","date":"2015-12-09","pret":-0.01343,"close":44.72}
{"ticker":"PACW","date":"2015-12-10","pret":-0.00801,"close":45.14}
{"ticker":"PACW","date":"2015-12-11","pret":-0.00336,"close":43.79}
{"ticker":"PACW","date":"2015-12-14","pret":-0.01354,"close":43.21}
{"ticker":"PACW","date":"2015-12-15","pret":0.00068,"close":44.62}
{"ticker":"PACW","date":"2015-12-16","pret":0.02135,"close":45.1}
{"ticker":"PACW","date":"2015-12-17"}
{"ticker":"PACW","date":"2015-12-18","pret":-0.02157,"close":42.67}
{"ticker":"PACW","date":"2015-12-21","pret":-0.0089,"close":42.95}
{"ticker":"PACW","date":"2015-12-22","pret":-0.00184,"close":43.3}
{"ticker":"PACW","date":"2015-12-23","pret":0.00412,"close":43.86}
{"ticker":"PACW","date":"2015-12-24","pret":0.00091,"close":44.08}
{"ticker":"PACW","date":"2015-12-28","pret":0.00319,"close":43.83}
{"ticker":"PACW","date":"2015-12-29","pret":0.00228,"close":44.27}
{"ticker":"PACW","date":"2015-12-30","pret":0.00159,"close":43.7}
{"ticker":"PACW","date":"2015-12-31","pret":-0.0144,"close":43.1}
{"ticker":"PACW","date":"2016-01-04","pret":-0.03014,"close":42.15}
{"ticker":"PACW","date":"2016-01-05","pret":0.00047,"close":41.98}
{"ticker":"PAG","date":"2015-01-02","pret":-0.01692,"close":49.08}
{"ticker":"PAG","date":"2015-01-05","pret":-0.00407,"close":48.23}
{"ticker":"PAG","date":"2015-01-06","pret":-0.01231,"close":48.68}
{"ticker":"PAG","date":"2015-01-07","pret":0.01516,"close":48.94}
{"ticker":"PAG","date":"2015-01-08","pret":0.00548,"close":49.88}
{"ticker":"PAG","date":"2015-01-09","pret":0.00545,"close":49.31}
{"ticker":"PAG","date":"2015-01-12","pret":-0.00788,"close":49.03}
{"ticker":"PAG","date":"2015-01-13","pret":0.00284,"close":48.26}
{"ticker":"PAG","date":"2015-01-14","pret":-0.04212,"close":47.35}
{"ticker":"PAG","date":"2015-01-15","pret":-0.00042,"close":46.13}
{"ticker":"PAG","date":"2015-01-16","pret":-0.02976,"close":47.44}
{"ticker":"PAG","date":"2015-01-20","pret":0.03921,"close":46.62}
{"ticker":"PAG","date":"2015-01-21","pret":-0.02604,"close":47.25}
{"ticker":"PAG","date":"2015-01-22","pret":0.02038,"close":48.19}
{"ticker":"PAG","date":"2015-01-23","pret":0.01502,"close":48.84}
{"ticker":"PAG","date":"2015-01-26","pret":0.0213,"close":50.45}
{"ticker":"PAG","date":"2015-01-27","pret":0.00263,"close":50.09}
{"ticker":"PAG","date":"2015-01-28","pret":0.01006,"close":49.19}
{"ticker":"PAG","date":"2015-01-29","pret":-0.00905,"close":49.85}
{"ticker":"PAG","date":"2015-01-30","pret":0,"close":48.35}
{"ticker":"PAG","date":"2015-02-02","pret":-0.02205,"close":48.26}
{"ticker":"PAG","date":"2015-02-03","pret":0.01129,"close":50.74}
{"ticker":"PAG","date":"2015-02-04","pret":0.03352,"close":50.28}
{"ticker":"PAG","date":"2015-02-05","pret":0.00158,"close":51.57}
{"ticker":"PAG","date":"2015-02-06","pret":0.01331,"close":52.19}
{"ticker":"PAG","date":"2015-02-09","pret":0.01122,"close":51.97}
{"ticker":"PAG","date":"2015-02-10","pret":0.00881,"close":52.18}
{"ticker":"PAG","date":"2015-02-11","pret":-0.06314,"close":48.46}
{"ticker":"PAG","date":"2015-02-12","pret":-0.01102,"close":47.96}
{"ticker":"PAG","date":"2015-02-13","pret":-0.01552,"close":49.02}
{"ticker":"PAG","date":"2015-02-17","pret":0.02084,"close":47.7}
{"ticker":"PAG","date":"2015-02-18","pret":-0.02732,"close":47.66}
{"ticker":"PAG","date":"2015-02-19","pret":0.00732,"close":48.35}
{"ticker":"PAG","date":"2015-02-20","pret":0.00499,"close":48.1}
{"ticker":"PAG","date":"2015-02-23","pret":-0.00249,"close":47.8}
{"ticker":"PAG","date":"2015-02-24","pret":-0.00772,"close":47.87}
{"ticker":"PAG","date":"2015-02-25","pret":0.0048,"close":47.79}
{"ticker":"PAG","date":"2015-02-26","pret":-0.00606,"close":48}
{"ticker":"PAG","date":"2015-02-27","pret":0.00939,"close":49.33}
{"ticker":"PAG","date":"2015-03-02","pret":0.02867,"close":50.56}
{"ticker":"PAG","date":"2015-03-03","pret":0.02058,"close":49.76}
{"ticker":"PAG","date":"2015-03-04","pret":-0.0226,"close":48.79}
{"ticker":"PAG","date":"2015-03-05","pret":-0.01262,"close":49.3}
{"ticker":"PAG","date":"2015-03-06","pret":0.00082,"close":48.76}
{"ticker":"PAG","date":"2015-03-09","pret":-0.00287,"close":49.08}
{"ticker":"PAG","date":"2015-03-10","pret":-0.00267,"close":48.15}
{"ticker":"PAG","date":"2015-03-11","pret":-0.01222,"close":48.76}
{"ticker":"PAG","date":"2015-03-12","pret":0.02184,"close":50.37}
{"ticker":"PAG","date":"2015-03-13","pret":0.02516,"close":49.86}
{"ticker":"PAG","date":"2015-03-16","pret":-0.00498,"close":50.59}
{"ticker":"PAG","date":"2015-03-17","pret":0.00498,"close":50.6}
{"ticker":"PAG","date":"2015-03-18","pret":0.0006,"close":50.82}
{"ticker":"PAG","date":"2015-03-19","pret":0.00792,"close":50.91}
{"ticker":"PAG","date":"2015-03-20","pret":0.00177,"close":50.59}
{"ticker":"PAG","date":"2015-03-23","pret":-0.00473,"close":50.74}
{"ticker":"PAG","date":"2015-03-24","pret":0.00198,"close":51}
{"ticker":"PAG","date":"2015-03-25","pret":0.01021,"close":49.79}
{"ticker":"PAG","date":"2015-03-26","pret":-0.02872,"close":49.63}
{"ticker":"PAG","date":"2015-03-27","pret":-0.00342,"close":50.49}
{"ticker":"PAG","date":"2015-03-30","pret":0.0243,"close":51.49}
{"ticker":"PAG","date":"2015-03-31","pret":0.00765,"close":51.49}
{"ticker":"PAG","date":"2015-04-01","pret":0.00137,"close":50.85}
{"ticker":"PAG","date":"2015-04-02","pret":-0.00176,"close":52.67}
{"ticker":"PAG","date":"2015-04-06","pret":0.02394,"close":53.4}
{"ticker":"PAG","date":"2015-04-07","pret":0.02002,"close":53.19}
{"ticker":"PAG","date":"2015-04-08","pret":-0.0077,"close":52.87}
{"ticker":"PAG","date":"2015-04-09","pret":-0.00245,"close":52.87}
{"ticker":"PAG","date":"2015-04-10","pret":0.00094,"close":52.63}
{"ticker":"PAG","date":"2015-04-13","pret":-0.00511,"close":52.36}
{"ticker":"PAG","date":"2015-04-14","pret":-0.00494,"close":51.96}
{"ticker":"PAG","date":"2015-04-15","pret":-0.00191,"close":52.39}
{"ticker":"PAG","date":"2015-04-16","pret":0.00038,"close":53.13}
{"ticker":"PAG","date":"2015-04-17","pret":0.00324,"close":51.87}
{"ticker":"PAG","date":"2015-04-20","pret":-0.00898,"close":53.19}
{"ticker":"PAG","date":"2015-04-21","pret":0.03138,"close":53.19}
{"ticker":"PAG","date":"2015-04-22","pret":-0.00168,"close":53.28}
{"ticker":"PAG","date":"2015-04-23","pret":-0.0073,"close":52.99}
{"ticker":"PAG","date":"2015-04-24","pret":-0.00433,"close":53.27}
{"ticker":"PAG","date":"2015-04-27","pret":0.00714,"close":52.7}
{"ticker":"PAG","date":"2015-04-28","pret":-0.01471,"close":50.22}
{"ticker":"PAG","date":"2015-04-29","pret":-0.04727,"close":49.96}
{"ticker":"PAG","date":"2015-04-30","pret":-0.02931,"close":48.81}
{"ticker":"PAG","date":"2015-05-01","pret":0.00205,"close":48.9}
{"ticker":"PAG","date":"2015-05-04","pret":0.00612,"close":49.93}
{"ticker":"PAG","date":"2015-05-05","pret":0.01854,"close":49.53}
{"ticker":"PAG","date":"2015-05-06","pret":-0.01084,"close":50.78}
{"ticker":"PAG","date":"2015-05-07","pret":0.02768,"close":50.54}
{"ticker":"PAG","date":"2015-05-08","pret":0.00177,"close":51.2}
{"ticker":"PAG","date":"2015-05-11","pret":0.00391,"close":51.25}
{"ticker":"PAG","date":"2015-05-12","pret":-0.00274,"close":50.77}
{"ticker":"PAG","date":"2015-05-13","pret":-0.00944,"close":50.27}
{"ticker":"PAG","date":"2015-05-14","pret":0.00217,"close":49.99}
{"ticker":"PAG","date":"2015-05-15","pret":-0.0143,"close":50.79}
{"ticker":"PAG","date":"2015-05-18","pret":0.01922,"close":51.24}
{"ticker":"PAG","date":"2015-05-19","pret":0.00665,"close":51.08}
{"ticker":"PAG","date":"2015-05-20","pret":0.00078,"close":51.21}
{"ticker":"PAG","date":"2015-05-21","pret":-0.00625,"close":51.47}
{"ticker":"PAG","date":"2015-05-22","pret":0.00781,"close":50.94}
{"ticker":"PAG","date":"2015-05-26","pret":-0.00977,"close":50.09}
{"ticker":"PAG","date":"2015-05-27","pret":-0.01644,"close":50.74}
{"ticker":"PAG","date":"2015-05-28","pret":0.01526,"close":52.05}
{"ticker":"PAG","date":"2015-05-29","pret":0.02025,"close":51.61}
{"ticker":"PAG","date":"2015-06-01","pret":-0.00193,"close":51.05}
{"ticker":"PAG","date":"2015-06-02","pret":-0.02206,"close":51.26}
{"ticker":"PAG","date":"2015-06-03","pret":0.01703,"close":52.56}
{"ticker":"PAG","date":"2015-06-04","pret":0.01407,"close":52.22}
{"ticker":"PAG","date":"2015-06-05","pret":-0.00211,"close":52.77}
{"ticker":"PAG","date":"2015-06-08","pret":0.01125,"close":52.35}
{"ticker":"PAG","date":"2015-06-09","pret":-0.00953,"close":51.81}
{"ticker":"PAG","date":"2015-06-10","pret":-0.00307,"close":52.2}
{"ticker":"PAG","date":"2015-06-11","pret":0.00498,"close":52.31}
{"ticker":"PAG","date":"2015-06-12","pret":-0.0044,"close":52.18}
{"ticker":"PAG","date":"2015-06-15","pret":-0.00539,"close":51.66}
{"ticker":"PAG","date":"2015-06-16","pret":-0.00522,"close":52.25}
{"ticker":"PAG","date":"2015-06-17","pret":0.01521,"close":52.09}
{"ticker":"PAG","date":"2015-06-18","pret":-0.00076,"close":52.58}
{"ticker":"PAG","date":"2015-06-19","pret":0.00115,"close":52.52}
{"ticker":"PAG","date":"2015-06-22","pret":0.01177,"close":52.39}
{"ticker":"PAG","date":"2015-06-23","pret":-0.01043,"close":53.15}
{"ticker":"PAG","date":"2015-06-24","pret":0.01345,"close":53.06}
{"ticker":"PAG","date":"2015-06-25","pret":0.00263,"close":52.99}
{"ticker":"PAG","date":"2015-06-26","pret":-0.00357,"close":53.97}
{"ticker":"PAG","date":"2015-06-29","pret":0.0015,"close":51.78}
{"ticker":"PAG","date":"2015-06-30","pret":-0.0142,"close":52.11}
{"ticker":"PAG","date":"2015-07-01","pret":0.00684,"close":52.62}
{"ticker":"PAG","date":"2015-07-02","pret":-0.00399,"close":52.23}
{"ticker":"PAG","date":"2015-07-06","pret":-0.01611,"close":51.91}
{"ticker":"PAG","date":"2015-07-07","pret":0.00232,"close":50.83}
{"ticker":"PAG","date":"2015-07-08","pret":-0.02737,"close":49.52}
{"ticker":"PAG","date":"2015-07-09","pret":-0.00576,"close":49.71}
{"ticker":"PAG","date":"2015-07-10","pret":0.00259,"close":49.91}
{"ticker":"PAG","date":"2015-07-13","pret":0.00733,"close":51.54}
{"ticker":"PAG","date":"2015-07-14","pret":0.01489,"close":52.63}
{"ticker":"PAG","date":"2015-07-15","pret":0.02553,"close":52.56}
{"ticker":"PAG","date":"2015-07-16","pret":-0.00304,"close":53.28}
{"ticker":"PAG","date":"2015-07-17","pret":0.01678,"close":52.95}
{"ticker":"PAG","date":"2015-07-20","pret":-0.0109,"close":52.89}
{"ticker":"PAG","date":"2015-07-21","pret":-0.00227,"close":51.62}
{"ticker":"PAG","date":"2015-07-22","pret":-0.02532,"close":51.57}
{"ticker":"PAG","date":"2015-07-23","pret":0.01293,"close":51.63}
{"ticker":"PAG","date":"2015-07-24","pret":-0.00654,"close":50.22}
{"ticker":"PAG","date":"2015-07-27","pret":-0.03737,"close":49.42}
{"ticker":"PAG","date":"2015-07-28","pret":-0.00261,"close":50.17}
{"ticker":"PAG","date":"2015-07-29","pret":0.02343,"close":52.58}
{"ticker":"PAG","date":"2015-07-30","pret":0.03282,"close":53.16}
{"ticker":"PAG","date":"2015-07-31","pret":0.01527,"close":54}
{"ticker":"PAG","date":"2015-08-03","pret":0.01061,"close":53.13}
{"ticker":"PAG","date":"2015-08-04","pret":-0.01435,"close":53.25}
{"ticker":"PAG","date":"2015-08-05","pret":0.00618,"close":54.21}
{"ticker":"PAG","date":"2015-08-06","pret":0.01408,"close":53.25}
{"ticker":"PAG","date":"2015-08-07","pret":-0.02289,"close":52.87}
{"ticker":"PAG","date":"2015-08-10","pret":0.00038,"close":53.71}
{"ticker":"PAG","date":"2015-08-11","pret":0.00226,"close":53.07}
{"ticker":"PAG","date":"2015-08-12","pret":-0.01647,"close":52.48}
{"ticker":"PAG","date":"2015-08-13","pret":0,"close":52.78}
{"ticker":"PAG","date":"2015-08-14","pret":0.00742,"close":53.02}
{"ticker":"PAG","date":"2015-08-17","pret":0.0017,"close":53.69}
{"ticker":"PAG","date":"2015-08-18","pret":0.01539,"close":53.38}
{"ticker":"PAG","date":"2015-08-19","pret":-0.01407,"close":52.47}
{"ticker":"PAG","date":"2015-08-20","pret":-0.01753,"close":51.03}
{"ticker":"PAG","date":"2015-08-21","pret":-0.0257,"close":49.06}
{"ticker":"PAG","date":"2015-08-24","pret":-0.13517,"close":47.49}
{"ticker":"PAG","date":"2015-08-25","pret":0.08729,"close":48}
{"ticker":"PAG","date":"2015-08-26","pret":0.01438,"close":49.69}
{"ticker":"PAG","date":"2015-08-27","pret":0.02259,"close":50.88}
{"ticker":"PAG","date":"2015-08-28","pret":0.0111,"close":51.41}
{"ticker":"PAG","date":"2015-08-31","pret":0.00825,"close":50.6}
{"ticker":"PAG","date":"2015-09-01","pret":-0.03179,"close":49.22}
{"ticker":"PAG","date":"2015-09-02","pret":0.00664,"close":49.81}
{"ticker":"PAG","date":"2015-09-03","pret":0.0004,"close":49.77}
{"ticker":"PAG","date":"2015-09-04","pret":-0.01291,"close":49.61}
{"ticker":"PAG","date":"2015-09-08","pret":0.02348,"close":51.14}
{"ticker":"PAG","date":"2015-09-09","pret":0.01438,"close":50.93}
{"ticker":"PAG","date":"2015-09-10","pret":-0.00706,"close":50.96}
{"ticker":"PAG","date":"2015-09-11","pret":-0.00454,"close":51}
{"ticker":"PAG","date":"2015-09-14","pret":0.00965,"close":50.42}
{"ticker":"PAG","date":"2015-09-15","pret":-0.00866,"close":50.99}
{"ticker":"PAG","date":"2015-09-16","pret":0.00611,"close":51.72}
{"ticker":"PAG","date":"2015-09-17","pret":0.01559,"close":52.58}
{"ticker":"PAG","date":"2015-09-18","pret":0.00232,"close":51.56}
{"ticker":"PAG","date":"2015-09-21","pret":0.00058,"close":51.92}
{"ticker":"PAG","date":"2015-09-22","pret":-0.01672,"close":50.52}
{"ticker":"PAG","date":"2015-09-23","pret":-0.01005,"close":50.69}
{"ticker":"PAG","date":"2015-09-24","pret":-0.00198,"close":48.79}
{"ticker":"PAG","date":"2015-09-25","pret":-0.02126,"close":49.26}
{"ticker":"PAG","date":"2015-09-28","pret":-0.0059,"close":46.26}
{"ticker":"PAG","date":"2015-09-29","pret":-0.0534,"close":47.19}
{"ticker":"PAG","date":"2015-09-30","pret":0.03674,"close":48.44}
{"ticker":"PAG","date":"2015-10-01","pret":0.00908,"close":48.8}
{"ticker":"PAG","date":"2015-10-02","pret":-0.01033,"close":50.17}
{"ticker":"PAG","date":"2015-10-05","pret":0.04823,"close":51.22}
{"ticker":"PAG","date":"2015-10-06","pret":0.01141,"close":50.5}
{"ticker":"PAG","date":"2015-10-07","pret":-0.00392,"close":50.75}
{"ticker":"PAG","date":"2015-10-08","pret":-0.0065,"close":51.43}
{"ticker":"PAG","date":"2015-10-09","pret":0.01608,"close":50.91}
{"ticker":"PAG","date":"2015-10-12","pret":-0.00722,"close":51.04}
{"ticker":"PAG","date":"2015-10-13","pret":-0.0053,"close":50.04}
{"ticker":"PAG","date":"2015-10-14","pret":-0.0083,"close":49.54}
{"ticker":"PAG","date":"2015-10-15","pret":-0.01138,"close":50.59}
{"ticker":"PAG","date":"2015-10-16","pret":0.01772,"close":50.8}
{"ticker":"PAG","date":"2015-10-19","pret":-0.00138,"close":51}
{"ticker":"PAG","date":"2015-10-20","pret":0.00611,"close":51.2}
{"ticker":"PAG","date":"2015-10-21","pret":0.00802,"close":50.43}
{"ticker":"PAG","date":"2015-10-22","pret":-0.01274,"close":50.7}
{"ticker":"PAG","date":"2015-10-23","pret":0.01079,"close":50.84}
{"ticker":"PAG","date":"2015-10-26","pret":-0.0106,"close":50.88}
{"ticker":"PAG","date":"2015-10-27","pret":-0.00336,"close":49.61}
{"ticker":"PAG","date":"2015-10-28","pret":-0.01516,"close":51.1}
{"ticker":"PAG","date":"2015-10-29","pret":0.01218,"close":48.41}
{"ticker":"PAG","date":"2015-10-30","pret":-0.03969,"close":48.84}
{"ticker":"PAG","date":"2015-11-02","pret":0.01191,"close":49.29}
{"ticker":"PAG","date":"2015-11-03","pret":0.00387,"close":50.04}
{"ticker":"PAG","date":"2015-11-04","pret":0.01192,"close":49.78}
{"ticker":"PAG","date":"2015-11-05","pret":0.0092,"close":49.77}
{"ticker":"PAG","date":"2015-11-06","pret":-0.01828,"close":49.32}
{"ticker":"PAG","date":"2015-11-09","pret":-0.00305,"close":47.93}
{"ticker":"PAG","date":"2015-11-10","pret":-0.02742,"close":48.1}
{"ticker":"PAG","date":"2015-11-11","pret":0.00812,"close":47.1}
{"ticker":"PAG","date":"2015-11-12","pret":-0.03202,"close":45.61}
{"ticker":"PAG","date":"2015-11-13","pret":-0.02977,"close":43.8}
{"ticker":"PAG","date":"2015-11-16","pret":-0.03456,"close":44.64}
{"ticker":"PAG","date":"2015-11-17","pret":0.02636,"close":44.85}
{"ticker":"PAG","date":"2015-11-18","pret":-0.00379,"close":45.1}
{"ticker":"PAG","date":"2015-11-19","pret":0.00778,"close":45.01}
{"ticker":"PAG","date":"2015-11-20","pret":0.00354,"close":45.55}
{"ticker":"PAG","date":"2015-11-23","pret":0.00154,"close":45.77}
{"ticker":"PAG","date":"2015-11-24","pret":0.00154,"close":46.47}
{"ticker":"PAG","date":"2015-11-25","pret":0.02391,"close":46.7}
{"ticker":"PAG","date":"2015-11-26"}
{"ticker":"PAG","date":"2015-11-27","pret":0.00749,"close":46.87}
{"ticker":"PAG","date":"2015-11-30","pret":0.00064,"close":46.66}
{"ticker":"PAG","date":"2015-12-01","pret":-0.00384,"close":46.47}
{"ticker":"PAG","date":"2015-12-02","pret":-0.00536,"close":46.27}
{"ticker":"PAG","date":"2015-12-03","pret":-0.00064,"close":45.61}
{"ticker":"PAG","date":"2015-12-04","pret":-0.00583,"close":45.84}
{"ticker":"PAG","date":"2015-12-07","pret":-0.01022,"close":45.35}
{"ticker":"PAG","date":"2015-12-08","pret":-0.0201,"close":45.12}
{"ticker":"PAG","date":"2015-12-09","pret":0.00134,"close":45.07}
{"ticker":"PAG","date":"2015-12-10","pret":0.00422,"close":44.69}
{"ticker":"PAG","date":"2015-12-11","pret":-0.02403,"close":44.09}
{"ticker":"PAG","date":"2015-12-14","pret":0.00114,"close":43.86}
{"ticker":"PAG","date":"2015-12-15","pret":0.00453,"close":43.86}
{"ticker":"PAG","date":"2015-12-16","pret":-0.00136,"close":44.12}
{"ticker":"PAG","date":"2015-12-17"}
{"ticker":"PAG","date":"2015-12-18","pret":-0.03149,"close":41.98}
{"ticker":"PAG","date":"2015-12-21","pret":-0.01435,"close":41.79}
{"ticker":"PAG","date":"2015-12-22","pret":-0.00499,"close":41.85}
{"ticker":"PAG","date":"2015-12-23","pret":0.0057,"close":43.09}
{"ticker":"PAG","date":"2015-12-24","pret":0.0134,"close":42.21}
{"ticker":"PAG","date":"2015-12-28","pret":-0.01744,"close":42.09}
{"ticker":"PAG","date":"2015-12-29","pret":0.00663,"close":43.27}
{"ticker":"PAG","date":"2015-12-30","pret":0.01895,"close":42.5}
{"ticker":"PAG","date":"2015-12-31","pret":-0.01824,"close":42.34}
{"ticker":"PAG","date":"2016-01-04","pret":-0.02243,"close":40.77}
{"ticker":"PAG","date":"2016-01-05","pret":-0.01043,"close":39.4}
{"ticker":"PAH","date":"2015-01-02","pret":0.00342,"close":23.07}
{"ticker":"PAH","date":"2015-01-05","pret":-0.0268,"close":22.46}
{"ticker":"PAH","date":"2015-01-06","pret":-0.01456,"close":21.88}
{"ticker":"PAH","date":"2015-01-07","pret":-0.01523,"close":21.93}
{"ticker":"PAH","date":"2015-01-08","pret":0.0018,"close":23.2}
{"ticker":"PAH","date":"2015-01-09","pret":0.0475,"close":22.98}
{"ticker":"PAH","date":"2015-01-12","pret":-0.01689,"close":23.05}
{"ticker":"PAH","date":"2015-01-13","pret":0.01086,"close":23.15}
{"ticker":"PAH","date":"2015-01-14","pret":-0.0113,"close":23.05}
{"ticker":"PAH","date":"2015-01-15","pret":0.01432,"close":22.59}
{"ticker":"PAH","date":"2015-01-16","pret":-0.03285,"close":22.81}
{"ticker":"PAH","date":"2015-01-20","pret":0.01371,"close":22.89}
{"ticker":"PAH","date":"2015-01-21","pret":-0.00132,"close":22.42}
{"ticker":"PAH","date":"2015-01-22","pret":-0.00928,"close":22.1}
{"ticker":"PAH","date":"2015-01-23","pret":-0.0238,"close":22.02}
{"ticker":"PAH","date":"2015-01-26","pret":0.00408,"close":22.56}
{"ticker":"PAH","date":"2015-01-27","pret":0.02105,"close":22.64}
{"ticker":"PAH","date":"2015-01-28","pret":0.00883,"close":21.55}
{"ticker":"PAH","date":"2015-01-29","pret":-0.05695,"close":21.24}
{"ticker":"PAH","date":"2015-01-30","pret":-0.01217,"close":21}
{"ticker":"PAH","date":"2015-02-02","pret":-0.00899,"close":20.71}
{"ticker":"PAH","date":"2015-02-03","pret":-0.00285,"close":21.52}
{"ticker":"PAH","date":"2015-02-04","pret":0.01794,"close":21.55}
{"ticker":"PAH","date":"2015-02-05","pret":0.00885,"close":22.07}
{"ticker":"PAH","date":"2015-02-06","pret":0.0306,"close":23.04}
{"ticker":"PAH","date":"2015-02-09","pret":0.03622,"close":22.64}
{"ticker":"PAH","date":"2015-02-10","pret":-0.0131,"close":23.03}
{"ticker":"PAH","date":"2015-02-11","pret":0.01093,"close":22.75}
{"ticker":"PAH","date":"2015-02-12","pret":-0.00305,"close":22.54}
{"ticker":"PAH","date":"2015-02-13","pret":-0.00964,"close":22.68}
{"ticker":"PAH","date":"2015-02-17","pret":-0.00176,"close":23.43}
{"ticker":"PAH","date":"2015-02-18","pret":0.03212,"close":24.39}
{"ticker":"PAH","date":"2015-02-19","pret":0.02572,"close":24.39}
{"ticker":"PAH","date":"2015-02-20","pret":0.01488,"close":25}
{"ticker":"PAH","date":"2015-02-23","pret":0.02871,"close":24.86}
{"ticker":"PAH","date":"2015-02-24","pret":-0.0056,"close":25.25}
{"ticker":"PAH","date":"2015-02-25","pret":0.01076,"close":25.61}
{"ticker":"PAH","date":"2015-02-26","pret":0.01143,"close":25.5}
{"ticker":"PAH","date":"2015-02-27","pret":0.00313,"close":25.78}
{"ticker":"PAH","date":"2015-03-02","pret":0,"close":26.04}
{"ticker":"PAH","date":"2015-03-03","pret":0.01782,"close":26.22}
{"ticker":"PAH","date":"2015-03-04","pret":0.00689,"close":26.6}
{"ticker":"PAH","date":"2015-03-05","pret":0.01213,"close":26.05}
{"ticker":"PAH","date":"2015-03-06","pret":-0.02479,"close":25.78}
{"ticker":"PAH","date":"2015-03-09","pret":-0.00387,"close":26.13}
{"ticker":"PAH","date":"2015-03-10","pret":0.00271,"close":25.37}
{"ticker":"PAH","date":"2015-03-11","pret":-0.0203,"close":25.78}
{"ticker":"PAH","date":"2015-03-12","pret":0.02262,"close":25.85}
{"ticker":"PAH","date":"2015-03-13","pret":-0.00735,"close":26.14}
{"ticker":"PAH","date":"2015-03-16","pret":0.01733,"close":26.17}
{"ticker":"PAH","date":"2015-03-17","pret":0.03674,"close":27.05}
{"ticker":"PAH","date":"2015-03-18","pret":-0.01558,"close":26.98}
{"ticker":"PAH","date":"2015-03-19","pret":0.00336,"close":26.1}
{"ticker":"PAH","date":"2015-03-20","pret":-0.02337,"close":26.36}
{"ticker":"PAH","date":"2015-03-23","pret":0.00532,"close":26.06}
{"ticker":"PAH","date":"2015-03-24","pret":-0.01452,"close":25.7}
{"ticker":"PAH","date":"2015-03-25","pret":-0.00618,"close":25.26}
{"ticker":"PAH","date":"2015-03-26","pret":-0.02193,"close":25.27}
{"ticker":"PAH","date":"2015-03-27","pret":0,"close":25.66}
{"ticker":"PAH","date":"2015-03-30","pret":0.02386,"close":26.15}
{"ticker":"PAH","date":"2015-03-31","pret":0.00039,"close":25.66}
{"ticker":"PAH","date":"2015-04-01","pret":-0.00737,"close":24.9}
{"ticker":"PAH","date":"2015-04-02","pret":-0.03365,"close":25.27}
{"ticker":"PAH","date":"2015-04-06","pret":0.02701,"close":25.89}
{"ticker":"PAH","date":"2015-04-07","pret":0.01555,"close":25.8}
{"ticker":"PAH","date":"2015-04-08","pret":0.00308,"close":25.99}
{"ticker":"PAH","date":"2015-04-09","pret":0.00231,"close":26.48}
{"ticker":"PAH","date":"2015-04-10","pret":0.01674,"close":27.14}
{"ticker":"PAH","date":"2015-04-13","pret":0.01758,"close":27.02}
{"ticker":"PAH","date":"2015-04-14","pret":0.00222,"close":26.69}
{"ticker":"PAH","date":"2015-04-15","pret":-0.00705,"close":26.83}
{"ticker":"PAH","date":"2015-04-16","pret":-0.00261,"close":26.88}
{"ticker":"PAH","date":"2015-04-17","pret":0.00298,"close":26.71}
{"ticker":"PAH","date":"2015-04-20","pret":0.03081,"close":27.45}
{"ticker":"PAH","date":"2015-04-21","pret":-0.00507,"close":27.62}
{"ticker":"PAH","date":"2015-04-22","pret":0.00975,"close":27.81}
{"ticker":"PAH","date":"2015-04-23","pret":-0.00504,"close":27.94}
{"ticker":"PAH","date":"2015-04-24","pret":0.01149,"close":27.18}
{"ticker":"PAH","date":"2015-04-27","pret":-0.02715,"close":26.98}
{"ticker":"PAH","date":"2015-04-28","pret":-0.00959,"close":27.14}
{"ticker":"PAH","date":"2015-04-29","pret":0,"close":27.08}
{"ticker":"PAH","date":"2015-04-30","pret":0,"close":26.94}
{"ticker":"PAH","date":"2015-05-01","pret":0.00775,"close":27.4}
{"ticker":"PAH","date":"2015-05-04","pret":0.00769,"close":26.88}
{"ticker":"PAH","date":"2015-05-05","pret":-0.01692,"close":27.01}
{"ticker":"PAH","date":"2015-05-06","pret":0.00629,"close":27.1}
{"ticker":"PAH","date":"2015-05-07","pret":0,"close":27.33}
{"ticker":"PAH","date":"2015-05-08","pret":0.01899,"close":27.38}
{"ticker":"PAH","date":"2015-05-11","pret":-0.00799,"close":27.49}
{"ticker":"PAH","date":"2015-05-12","pret":-0.01544,"close":26.39}
{"ticker":"PAH","date":"2015-05-13","pret":-0.02247,"close":25.9}
{"ticker":"PAH","date":"2015-05-14","pret":-0.01835,"close":26.29}
{"ticker":"PAH","date":"2015-05-15","pret":0.01531,"close":26.64}
{"ticker":"PAH","date":"2015-05-18","pret":0.01246,"close":27.21}
{"ticker":"PAH","date":"2015-05-19","pret":0.02226,"close":27.09}
{"ticker":"PAH","date":"2015-05-20","pret":-0.00515,"close":27.03}
{"ticker":"PAH","date":"2015-05-21","pret":-0.00111,"close":27.15}
{"ticker":"PAH","date":"2015-05-22","pret":0.00074,"close":27.42}
{"ticker":"PAH","date":"2015-05-26","pret":0.00991,"close":27.02}
{"ticker":"PAH","date":"2015-05-27","pret":-0.01102,"close":26.95}
{"ticker":"PAH","date":"2015-05-28","pret":-0.01077,"close":26.72}
{"ticker":"PAH","date":"2015-05-29","pret":0.00112,"close":26.17}
{"ticker":"PAH","date":"2015-06-01","pret":-0.01352,"close":27.26}
{"ticker":"PAH","date":"2015-06-02","pret":0.02833,"close":27.78}
{"ticker":"PAH","date":"2015-06-03","pret":0.01893,"close":27.75}
{"ticker":"PAH","date":"2015-06-04","pret":0.00108,"close":27.48}
{"ticker":"PAH","date":"2015-06-05","pret":-0.00941,"close":28.35}
{"ticker":"PAH","date":"2015-06-08","pret":0.02974,"close":27.85}
{"ticker":"PAH","date":"2015-06-09","pret":-0.01673,"close":27.39}
{"ticker":"PAH","date":"2015-06-10","pret":-0.01046,"close":27.98}
{"ticker":"PAH","date":"2015-06-11","pret":0.01583,"close":27.99}
{"ticker":"PAH","date":"2015-06-12","pret":-0.00465,"close":27.68}
{"ticker":"PAH","date":"2015-06-15","pret":-0.01409,"close":27.5}
{"ticker":"PAH","date":"2015-06-16","pret":-0.00291,"close":27.94}
{"ticker":"PAH","date":"2015-06-17","pret":0.01016,"close":27.72}
{"ticker":"PAH","date":"2015-06-18","pret":0.00396,"close":27.57}
{"ticker":"PAH","date":"2015-06-19","pret":-0.00903,"close":26.65}
{"ticker":"PAH","date":"2015-06-22","pret":-0.02462,"close":26.5}
{"ticker":"PAH","date":"2015-06-23","pret":-0.00972,"close":26.65}
{"ticker":"PAH","date":"2015-06-24","pret":0.02266,"close":27.09}
{"ticker":"PAH","date":"2015-06-25","pret":0.01205,"close":27.31}
{"ticker":"PAH","date":"2015-06-26","pret":-0.01205,"close":26.74}
{"ticker":"PAH","date":"2015-06-29","pret":-0.03361,"close":25.59}
{"ticker":"PAH","date":"2015-06-30","pret":-0.01569,"close":25.58}
{"ticker":"PAH","date":"2015-07-01","pret":-0.00542,"close":25.63}
{"ticker":"PAH","date":"2015-07-02","pret":-0.00701,"close":25.25}
{"ticker":"PAH","date":"2015-07-06","pret":-0.02252,"close":25.17}
{"ticker":"PAH","date":"2015-07-07","pret":0.0016,"close":25.08}
{"ticker":"PAH","date":"2015-07-08","pret":-0.01002,"close":24.32}
{"ticker":"PAH","date":"2015-07-09","pret":-0.00647,"close":24.13}
{"ticker":"PAH","date":"2015-07-10","pret":-0.01224,"close":25.14}
{"ticker":"PAH","date":"2015-07-13","pret":0.0335,"close":25.53}
{"ticker":"PAH","date":"2015-07-14","pret":0.01105,"close":25.56}
{"ticker":"PAH","date":"2015-07-15","pret":0.00704,"close":26}
{"ticker":"PAH","date":"2015-07-16","pret":0.01739,"close":25.92}
{"ticker":"PAH","date":"2015-07-17","pret":-0.00692,"close":25.34}
{"ticker":"PAH","date":"2015-07-20","pret":-0.02224,"close":24.5}
{"ticker":"PAH","date":"2015-07-21","pret":-0.03207,"close":24.35}
{"ticker":"PAH","date":"2015-07-22","pret":-0.01024,"close":23.98}
{"ticker":"PAH","date":"2015-07-23","pret":-0.00702,"close":23.79}
{"ticker":"PAH","date":"2015-07-24","pret":-0.01587,"close":22.61}
{"ticker":"PAH","date":"2015-07-27","pret":-0.06524,"close":22.4}
{"ticker":"PAH","date":"2015-07-28","pret":0.00672,"close":23.27}
{"ticker":"PAH","date":"2015-07-29","pret":0.03509,"close":23.11}
{"ticker":"PAH","date":"2015-07-30","pret":-0.00866,"close":23.11}
{"ticker":"PAH","date":"2015-07-31","pret":0.00477,"close":23.27}
{"ticker":"PAH","date":"2015-08-03","pret":0.00561,"close":23.25}
{"ticker":"PAH","date":"2015-08-04","pret":-0.00086,"close":23.28}
{"ticker":"PAH","date":"2015-08-05","pret":0.01114,"close":23.46}
{"ticker":"PAH","date":"2015-08-06","pret":-0.0017,"close":23.27}
{"ticker":"PAH","date":"2015-08-07","pret":-0.00814,"close":22.48}
{"ticker":"PAH","date":"2015-08-10","pret":-0.02703,"close":23.51}
{"ticker":"PAH","date":"2015-08-11","pret":0.03346,"close":23.27}
{"ticker":"PAH","date":"2015-08-12","pret":-0.0129,"close":23.44}
{"ticker":"PAH","date":"2015-08-13","pret":-0.04426,"close":21}
{"ticker":"PAH","date":"2015-08-14","pret":-0.04583,"close":21.11}
{"ticker":"PAH","date":"2015-08-17","pret":0.00189,"close":20.72}
{"ticker":"PAH","date":"2015-08-18","pret":-0.01669,"close":20.53}
{"ticker":"PAH","date":"2015-08-19","pret":-0.01307,"close":20.72}
{"ticker":"PAH","date":"2015-08-20","pret":-0.00586,"close":19.69}
{"ticker":"PAH","date":"2015-08-21","pret":-0.0523,"close":18.81}
{"ticker":"PAH","date":"2015-08-24","pret":-0.08847,"close":17.39}
{"ticker":"PAH","date":"2015-08-25","pret":0.0201,"close":17.93}
{"ticker":"PAH","date":"2015-08-26","pret":0.01263,"close":17.55}
{"ticker":"PAH","date":"2015-08-27","pret":-0.00109,"close":19.57}
{"ticker":"PAH","date":"2015-08-28","pret":0.0532,"close":19.41}
{"ticker":"PAH","date":"2015-08-31","pret":-0.0052,"close":19.14}
{"ticker":"PAH","date":"2015-09-01","pret":-0.02212,"close":18.21}
{"ticker":"PAH","date":"2015-09-02","pret":-0.01881,"close":18.34}
{"ticker":"PAH","date":"2015-09-03","pret":0.00271,"close":18.2}
{"ticker":"PAH","date":"2015-09-04","pret":-0.02743,"close":17.87}
{"ticker":"PAH","date":"2015-09-08","pret":0.016,"close":18.26}
{"ticker":"PAH","date":"2015-09-09","pret":0.00491,"close":17.83}
{"ticker":"PAH","date":"2015-09-10","pret":-0.04341,"close":17.2}
{"ticker":"PAH","date":"2015-09-11","pret":-0.02476,"close":17.2}
{"ticker":"PAH","date":"2015-09-14","pret":0.00407,"close":17.16}
{"ticker":"PAH","date":"2015-09-15","pret":0,"close":17.08}
{"ticker":"PAH","date":"2015-09-16","pret":-0.00174,"close":17.37}
{"ticker":"PAH","date":"2015-09-17","pret":0.00638,"close":17.02}
{"ticker":"PAH","date":"2015-09-18","pret":-0.0407,"close":16.62}
{"ticker":"PAH","date":"2015-09-21","pret":0.0072,"close":16.29}
{"ticker":"PAH","date":"2015-09-22","pret":-0.04025,"close":15.66}
{"ticker":"PAH","date":"2015-09-23","pret":-0.02648,"close":14.78}
{"ticker":"PAH","date":"2015-09-24","pret":-0.07563,"close":14.62}
{"ticker":"PAH","date":"2015-09-25","pret":0.01911,"close":14.03}
{"ticker":"PAH","date":"2015-09-28","pret":-0.06206,"close":12.76}
{"ticker":"PAH","date":"2015-09-29","pret":-0.08479,"close":12.06}
{"ticker":"PAH","date":"2015-09-30","pret":-0.05142,"close":12.65}
{"ticker":"PAH","date":"2015-10-01","pret":0.05142,"close":12.91}
{"ticker":"PAH","date":"2015-10-02","pret":0.00235,"close":13.76}
{"ticker":"PAH","date":"2015-10-05","pret":0.07884,"close":14.84}
{"ticker":"PAH","date":"2015-10-06","pret":0.06431,"close":14.42}
{"ticker":"PAH","date":"2015-10-07","pret":-0.0226,"close":12.94}
{"ticker":"PAH","date":"2015-10-08","pret":-0.12526,"close":13.4}
{"ticker":"PAH","date":"2015-10-09","pret":0.05423,"close":14.15}
{"ticker":"PAH","date":"2015-10-12","pret":0.05356,"close":13.63}
{"ticker":"PAH","date":"2015-10-13","pret":-0.05505,"close":12.73}
{"ticker":"PAH","date":"2015-10-14","pret":-0.04883,"close":12.88}
{"ticker":"PAH","date":"2015-10-15","pret":0.01398,"close":12.59}
{"ticker":"PAH","date":"2015-10-16","pret":-0.02894,"close":12.62}
{"ticker":"PAH","date":"2015-10-19","pret":-0.00957,"close":12.26}
{"ticker":"PAH","date":"2015-10-20","pret":-0.02024,"close":12.24}
{"ticker":"PAH","date":"2015-10-21","pret":0.00408,"close":11.73}
{"ticker":"PAH","date":"2015-10-22","pret":-0.03818,"close":11.53}
{"ticker":"PAH","date":"2015-10-23","pret":-0.0162,"close":11.03}
{"ticker":"PAH","date":"2015-10-26","pret":-0.0566,"close":10.88}
{"ticker":"PAH","date":"2015-10-27","pret":-0.01651,"close":10.75}
{"ticker":"PAH","date":"2015-10-28","pret":-0.00464,"close":11.33}
{"ticker":"PAH","date":"2015-10-29","pret":0.04008,"close":10.84}
{"ticker":"PAH","date":"2015-10-30","pret":-0.03175,"close":10.44}
{"ticker":"PAH","date":"2015-11-02","pret":-0.02899,"close":11.06}
{"ticker":"PAH","date":"2015-11-03","pret":0.04363,"close":12.27}
{"ticker":"PAH","date":"2015-11-04","pret":0.10754,"close":12.7}
{"ticker":"PAH","date":"2015-11-05","pret":0.0321,"close":11.89}
{"ticker":"PAH","date":"2015-11-06","pret":-0.07886,"close":11.89}
{"ticker":"PAH","date":"2015-11-09","pret":0.04757,"close":11.9}
{"ticker":"PAH","date":"2015-11-10","pret":-0.0323,"close":11.68}
{"ticker":"PAH","date":"2015-11-11","pret":-0.02299,"close":11.12}
{"ticker":"PAH","date":"2015-11-12","pret":-0.06494,"close":10.85}
{"ticker":"PAH","date":"2015-11-13","pret":-0.00276,"close":11.18}
{"ticker":"PAH","date":"2015-11-16","pret":0.02907,"close":10.92}
{"ticker":"PAH","date":"2015-11-17","pret":-0.01625,"close":10.85}
{"ticker":"PAH","date":"2015-11-18","pret":-0.01282,"close":11.9}
{"ticker":"PAH","date":"2015-11-19","pret":0.08985,"close":11.86}
{"ticker":"PAH","date":"2015-11-20","pret":0.00588,"close":11.84}
{"ticker":"PAH","date":"2015-11-23","pret":0.02482,"close":12.85}
{"ticker":"PAH","date":"2015-11-24","pret":0.04395,"close":12.74}
{"ticker":"PAH","date":"2015-11-25","pret":-0.0047,"close":12.96}
{"ticker":"PAH","date":"2015-11-26"}
{"ticker":"PAH","date":"2015-11-27","pret":0.01171,"close":12.33}
{"ticker":"PAH","date":"2015-11-30","pret":-0.0404,"close":12.56}
{"ticker":"PAH","date":"2015-12-01","pret":0.01922,"close":12.82}
{"ticker":"PAH","date":"2015-12-02","pret":0.01104,"close":13.04}
{"ticker":"PAH","date":"2015-12-03","pret":0.01324,"close":12.5}
{"ticker":"PAH","date":"2015-12-04","pret":-0.03305,"close":12.19}
{"ticker":"PAH","date":"2015-12-07","pret":-0.03749,"close":11.36}
{"ticker":"PAH","date":"2015-12-08","pret":-0.07411,"close":10.95}
{"ticker":"PAH","date":"2015-12-09","pret":-0.0217,"close":11.38}
{"ticker":"PAH","date":"2015-12-10","pret":0.03591,"close":11.64}
{"ticker":"PAH","date":"2015-12-11","pret":0.01748,"close":10.41}
{"ticker":"PAH","date":"2015-12-14","pret":-0.10209,"close":10.12}
{"ticker":"PAH","date":"2015-12-15","pret":-0.01645,"close":10.65}
{"ticker":"PAH","date":"2015-12-16","pret":0.04949,"close":12.88}
{"ticker":"PAH","date":"2015-12-17"}
{"ticker":"PAH","date":"2015-12-18","pret":0.13202,"close":12.26}
{"ticker":"PAH","date":"2015-12-21","pret":0.00891,"close":12.21}
{"ticker":"PAH","date":"2015-12-22","pret":-0.00647,"close":12.6}
{"ticker":"PAH","date":"2015-12-23","pret":0.03978,"close":13.76}
{"ticker":"PAH","date":"2015-12-24","pret":0.07003,"close":13.62}
{"ticker":"PAH","date":"2015-12-28","pret":-0.02578,"close":13.23}
{"ticker":"PAH","date":"2015-12-29","pret":0.00075,"close":12.92}
{"ticker":"PAH","date":"2015-12-30","pret":-0.04499,"close":12.76}
{"ticker":"PAH","date":"2015-12-31","pret":-0.01098,"close":12.83}
{"ticker":"PAH","date":"2016-01-04","pret":-0.02637,"close":12.22}
{"ticker":"PAH","date":"2016-01-05","pret":-0.00324,"close":11.85}
{"ticker":"PAHC","date":"2015-01-02","pret":0.04267,"close":30.85}
{"ticker":"PAHC","date":"2015-01-05","pret":-0.02727,"close":30.43}
{"ticker":"PAHC","date":"2015-01-06","pret":-0.00489,"close":29.82}
{"ticker":"PAHC","date":"2015-01-07","pret":-0.0218,"close":30.25}
{"ticker":"PAHC","date":"2015-01-08","pret":0.01689,"close":30.35}
{"ticker":"PAHC","date":"2015-01-09","pret":-0.00362,"close":30.23}
{"ticker":"PAHC","date":"2015-01-12","pret":-0.00033,"close":29.54}
{"ticker":"PAHC","date":"2015-01-13","pret":-0.01796,"close":29.32}
{"ticker":"PAHC","date":"2015-01-14","pret":-0.02378,"close":29.07}
{"ticker":"PAHC","date":"2015-01-15","pret":0.00446,"close":28.88}
{"ticker":"PAHC","date":"2015-01-16","pret":-0.01552,"close":28.72}
{"ticker":"PAHC","date":"2015-01-20","pret":0.0052,"close":28.77}
{"ticker":"PAHC","date":"2015-01-21","pret":-0.00938,"close":28.19}
{"ticker":"PAHC","date":"2015-01-22","pret":-0.007,"close":28.95}
{"ticker":"PAHC","date":"2015-01-23","pret":0.02396,"close":29.02}
{"ticker":"PAHC","date":"2015-01-26","pret":-0.00758,"close":28.78}
{"ticker":"PAHC","date":"2015-01-27","pret":-0.00833,"close":28.74}
{"ticker":"PAHC","date":"2015-01-28","pret":0.00937,"close":28.24}
{"ticker":"PAHC","date":"2015-01-29","pret":-0.01989,"close":28.42}
{"ticker":"PAHC","date":"2015-01-30","pret":-0.00282,"close":27.33}
{"ticker":"PAHC","date":"2015-02-02","pret":-0.02831,"close":27.88}
{"ticker":"PAHC","date":"2015-02-03","pret":0.01944,"close":28.28}
{"ticker":"PAHC","date":"2015-02-04","pret":0.00285,"close":27.91}
{"ticker":"PAHC","date":"2015-02-05","pret":-0.00678,"close":28.08}
{"ticker":"PAHC","date":"2015-02-06","pret":0.00571,"close":27.95}
{"ticker":"PAHC","date":"2015-02-09","pret":-0.00571,"close":27.9}
{"ticker":"PAHC","date":"2015-02-10","pret":0.00215,"close":28.04}
{"ticker":"PAHC","date":"2015-02-11","pret":-0.03563,"close":29.7}
{"ticker":"PAHC","date":"2015-02-12","pret":0.10195,"close":30.49}
{"ticker":"PAHC","date":"2015-02-13","pret":0.02313,"close":30.85}
{"ticker":"PAHC","date":"2015-02-17","pret":0.00975,"close":33}
{"ticker":"PAHC","date":"2015-02-18","pret":0.06268,"close":33.13}
{"ticker":"PAHC","date":"2015-02-19","pret":0.00424,"close":34.36}
{"ticker":"PAHC","date":"2015-02-20","pret":0.04148,"close":34.5}
{"ticker":"PAHC","date":"2015-02-23","pret":0.00116,"close":34.65}
{"ticker":"PAHC","date":"2015-02-24","pret":0.00837,"close":35.85}
{"ticker":"PAHC","date":"2015-02-25","pret":0.03252,"close":36.13}
{"ticker":"PAHC","date":"2015-02-26","pret":0.00472,"close":36.39}
{"ticker":"PAHC","date":"2015-02-27","pret":0.01238,"close":36.27}
{"ticker":"PAHC","date":"2015-03-02","pret":-0.01045,"close":37.3}
{"ticker":"PAHC","date":"2015-03-03","pret":0.02807,"close":36.31}
{"ticker":"PAHC","date":"2015-03-04","pret":-0.02448,"close":36.3}
{"ticker":"PAHC","date":"2015-03-05","pret":-0.00303,"close":34.91}
{"ticker":"PAHC","date":"2015-03-06","pret":-0.04232,"close":35.01}
{"ticker":"PAHC","date":"2015-03-09","pret":0.01061,"close":35.3}
{"ticker":"PAHC","date":"2015-03-10","pret":-0.00257,"close":35.08}
{"ticker":"PAHC","date":"2015-03-11","pret":0.00769,"close":36.09}
{"ticker":"PAHC","date":"2015-03-12","pret":0.02963,"close":36.38}
{"ticker":"PAHC","date":"2015-03-13","pret":0.00248,"close":35.98}
{"ticker":"PAHC","date":"2015-03-16","pret":-0.01077,"close":35.48}
{"ticker":"PAHC","date":"2015-03-17","pret":-0.01991,"close":35.2}
{"ticker":"PAHC","date":"2015-03-18","pret":-0.00968,"close":34.98}
{"ticker":"PAHC","date":"2015-03-19","pret":0.00057,"close":35.74}
{"ticker":"PAHC","date":"2015-03-20","pret":0.02846,"close":35.57}
{"ticker":"PAHC","date":"2015-03-23","pret":-0.01033,"close":34.9}
{"ticker":"PAHC","date":"2015-03-24","pret":-0.02214,"close":34.31}
{"ticker":"PAHC","date":"2015-03-25","pret":-0.01591,"close":34.35}
{"ticker":"PAHC","date":"2015-03-26","pret":0.00088,"close":34.24}
{"ticker":"PAHC","date":"2015-03-27","pret":-0.00233,"close":34.43}
{"ticker":"PAHC","date":"2015-03-30","pret":0.00785,"close":35.42}
{"ticker":"PAHC","date":"2015-03-31","pret":0.02631,"close":35.41}
{"ticker":"PAHC","date":"2015-04-01","pret":-0.00283,"close":35.67}
{"ticker":"PAHC","date":"2015-04-02","pret":-0.01139,"close":33.7}
{"ticker":"PAHC","date":"2015-04-06","pret":-0.03912,"close":33.69}
{"ticker":"PAHC","date":"2015-04-07","pret":0.00297,"close":33.97}
{"ticker":"PAHC","date":"2015-04-08","pret":0.00828,"close":34.06}
{"ticker":"PAHC","date":"2015-04-09","pret":0.00353,"close":34.49}
{"ticker":"PAHC","date":"2015-04-10","pret":0.016,"close":34.48}
{"ticker":"PAHC","date":"2015-04-13","pret":-0.00434,"close":33.99}
{"ticker":"PAHC","date":"2015-04-14","pret":-0.0149,"close":33.89}
{"ticker":"PAHC","date":"2015-04-15","pret":-0.00383,"close":33.75}
{"ticker":"PAHC","date":"2015-04-16","pret":-0.00237,"close":34.24}
{"ticker":"PAHC","date":"2015-04-17","pret":0.01178,"close":33.39}
{"ticker":"PAHC","date":"2015-04-20","pret":-0.0204,"close":34}
{"ticker":"PAHC","date":"2015-04-21","pret":-0.00479,"close":32.35}
{"ticker":"PAHC","date":"2015-04-22","pret":-0.03078,"close":33.44}
{"ticker":"PAHC","date":"2015-04-23","pret":0.03108,"close":33.21}
{"ticker":"PAHC","date":"2015-04-24","pret":-0.0027,"close":33.21}
{"ticker":"PAHC","date":"2015-04-27","pret":0.0006,"close":32.74}
{"ticker":"PAHC","date":"2015-04-28","pret":-0.0225,"close":32.93}
{"ticker":"PAHC","date":"2015-04-29","pret":0.00368,"close":33.87}
{"ticker":"PAHC","date":"2015-04-30","pret":0.03226,"close":31.76}
{"ticker":"PAHC","date":"2015-05-01","pret":-0.06148,"close":33.67}
{"ticker":"PAHC","date":"2015-05-04","pret":0.06444,"close":34.16}
{"ticker":"PAHC","date":"2015-05-05","pret":0.00854,"close":33.59}
{"ticker":"PAHC","date":"2015-05-06","pret":-0.01121,"close":33.91}
{"ticker":"PAHC","date":"2015-05-07","pret":0.00739,"close":33.86}
{"ticker":"PAHC","date":"2015-05-08","pret":0.00558,"close":34.04}
{"ticker":"PAHC","date":"2015-05-11","pret":-0.00205,"close":34.03}
{"ticker":"PAHC","date":"2015-05-12","pret":0.00322,"close":36.73}
{"ticker":"PAHC","date":"2015-05-13","pret":0.07137,"close":35.8}
{"ticker":"PAHC","date":"2015-05-14","pret":-0.01343,"close":36.46}
{"ticker":"PAHC","date":"2015-05-15","pret":0.0077,"close":36.47}
{"ticker":"PAHC","date":"2015-05-18","pret":0.00082,"close":37.5}
{"ticker":"PAHC","date":"2015-05-19","pret":0.02406,"close":36.68}
{"ticker":"PAHC","date":"2015-05-20","pret":-0.01996,"close":36.02}
{"ticker":"PAHC","date":"2015-05-21","pret":-0.02288,"close":35.45}
{"ticker":"PAHC","date":"2015-05-22","pret":-0.0146,"close":35.78}
{"ticker":"PAHC","date":"2015-05-26","pret":0.00733,"close":34.84}
{"ticker":"PAHC","date":"2015-05-27","pret":-0.02014,"close":35.89}
{"ticker":"PAHC","date":"2015-05-28","pret":0.02406,"close":34.91}
{"ticker":"PAHC","date":"2015-05-29","pret":-0.02206,"close":34.63}
{"ticker":"PAHC","date":"2015-06-01","pret":-0.00746,"close":34.74}
{"ticker":"PAHC","date":"2015-06-02","pret":-0.00462,"close":33.96}
{"ticker":"PAHC","date":"2015-06-03","pret":-0.01988,"close":33.92}
{"ticker":"PAHC","date":"2015-06-04","pret":-0.00148,"close":32.66}
{"ticker":"PAHC","date":"2015-06-05","pret":-0.03215,"close":33.05}
{"ticker":"PAHC","date":"2015-06-08","pret":0.01063,"close":32.6}
{"ticker":"PAHC","date":"2015-06-09","pret":-0.01768,"close":32.35}
{"ticker":"PAHC","date":"2015-06-10","pret":-0.00679,"close":32.52}
{"ticker":"PAHC","date":"2015-06-11","pret":0.00679,"close":32.23}
{"ticker":"PAHC","date":"2015-06-12","pret":-0.00989,"close":32.51}
{"ticker":"PAHC","date":"2015-06-15","pret":-0.00093,"close":32.36}
{"ticker":"PAHC","date":"2015-06-16","pret":0.00341,"close":33.37}
{"ticker":"PAHC","date":"2015-06-17","pret":0.0359,"close":34.3}
{"ticker":"PAHC","date":"2015-06-18","pret":0.02974,"close":36.53}
{"ticker":"PAHC","date":"2015-06-19","pret":0.05503,"close":36.75}
{"ticker":"PAHC","date":"2015-06-22","pret":0.01038,"close":36.36}
{"ticker":"PAHC","date":"2015-06-23","pret":-0.0112,"close":36.43}
{"ticker":"PAHC","date":"2015-06-24","pret":0.00274,"close":36.4}
{"ticker":"PAHC","date":"2015-06-25","pret":0.00246,"close":36.89}
{"ticker":"PAHC","date":"2015-06-26","pret":0.01358,"close":36.78}
{"ticker":"PAHC","date":"2015-06-29","pret":-0.01768,"close":36.2}
{"ticker":"PAHC","date":"2015-06-30","pret":0.00356,"close":38.94}
{"ticker":"PAHC","date":"2015-07-01","pret":0.08391,"close":38.03}
{"ticker":"PAHC","date":"2015-07-02","pret":-0.03976,"close":37.89}
{"ticker":"PAHC","date":"2015-07-06","pret":-0.01052,"close":38.04}
{"ticker":"PAHC","date":"2015-07-07","pret":0.01052,"close":37.47}
{"ticker":"PAHC","date":"2015-07-08","pret":-0.02679,"close":36.61}
{"ticker":"PAHC","date":"2015-07-09","pret":-0.00027,"close":37.35}
{"ticker":"PAHC","date":"2015-07-10","pret":0.01838,"close":38.43}
{"ticker":"PAHC","date":"2015-07-13","pret":0.01546,"close":38.34}
{"ticker":"PAHC","date":"2015-07-14","pret":-0.00182,"close":38.38}
{"ticker":"PAHC","date":"2015-07-15","pret":-0.00391,"close":37.75}
{"ticker":"PAHC","date":"2015-07-16","pret":-0.00761,"close":38.23}
{"ticker":"PAHC","date":"2015-07-17","pret":0.01048,"close":38.19}
{"ticker":"PAHC","date":"2015-07-20","pret":-0.00706,"close":38.11}
{"ticker":"PAHC","date":"2015-07-21","pret":0.00052,"close":38.18}
{"ticker":"PAHC","date":"2015-07-22","pret":-0.00131,"close":38.36}
{"ticker":"PAHC","date":"2015-07-23","pret":0.00968,"close":37.95}
{"ticker":"PAHC","date":"2015-07-24","pret":-0.01415,"close":37.85}
{"ticker":"PAHC","date":"2015-07-27","pret":-0.00742,"close":36.57}
{"ticker":"PAHC","date":"2015-07-28","pret":-0.02395,"close":36.96}
{"ticker":"PAHC","date":"2015-07-29","pret":0.00489,"close":37.15}
{"ticker":"PAHC","date":"2015-07-30","pret":0.00054,"close":38.81}
{"ticker":"PAHC","date":"2015-07-31","pret":0.0507,"close":39.28}
{"ticker":"PAHC","date":"2015-08-03","pret":0.00308,"close":38.91}
{"ticker":"PAHC","date":"2015-08-04","pret":-0.00103,"close":38.69}
{"ticker":"PAHC","date":"2015-08-05","pret":-0.00154,"close":39.31}
{"ticker":"PAHC","date":"2015-08-06","pret":0.01075,"close":38}
{"ticker":"PAHC","date":"2015-08-07","pret":-0.03708,"close":38.29}
{"ticker":"PAHC","date":"2015-08-10","pret":0.0191,"close":39.85}
{"ticker":"PAHC","date":"2015-08-11","pret":0.02331,"close":40.04}
{"ticker":"PAHC","date":"2015-08-12","pret":0.00807,"close":39.45}
{"ticker":"PAHC","date":"2015-08-13","pret":-0.00959,"close":38.07}
{"ticker":"PAHC","date":"2015-08-14","pret":-0.03852,"close":37.19}
{"ticker":"PAHC","date":"2015-08-17","pret":-0.02185,"close":37.92}
{"ticker":"PAHC","date":"2015-08-18","pret":0.01471,"close":37.77}
{"ticker":"PAHC","date":"2015-08-19","pret":-0.00719,"close":37.1}
{"ticker":"PAHC","date":"2015-08-20","pret":-0.01563,"close":35.44}
{"ticker":"PAHC","date":"2015-08-21","pret":-0.06363,"close":35}
{"ticker":"PAHC","date":"2015-08-24","pret":-0.04681,"close":33.72}
{"ticker":"PAHC","date":"2015-08-25","pret":0.05803,"close":34.39}
{"ticker":"PAHC","date":"2015-08-26","pret":0.00741,"close":34.33}
{"ticker":"PAHC","date":"2015-08-27","pret":-0.01835,"close":35.29}
{"ticker":"PAHC","date":"2015-08-28","pret":0.01948,"close":35.63}
{"ticker":"PAHC","date":"2015-08-31","pret":0.00028,"close":35.3}
{"ticker":"PAHC","date":"2015-09-01","pret":-0.01285,"close":35.22}
{"ticker":"PAHC","date":"2015-09-02","pret":0.02188,"close":35.51}
{"ticker":"PAHC","date":"2015-09-03","pret":0.00505,"close":34.88}
{"ticker":"PAHC","date":"2015-09-04","pret":-0.03791,"close":35.14}
{"ticker":"PAHC","date":"2015-09-08","pret":0.02468,"close":35.41}
{"ticker":"PAHC","date":"2015-09-09","pret":0.01575,"close":34.3}
{"ticker":"PAHC","date":"2015-09-10","pret":-0.0527,"close":33.55}
{"ticker":"PAHC","date":"2015-09-11","pret":-0.01064,"close":34.76}
{"ticker":"PAHC","date":"2015-09-14","pret":0.0339,"close":34.66}
{"ticker":"PAHC","date":"2015-09-15","pret":-0.01011,"close":35.77}
{"ticker":"PAHC","date":"2015-09-16","pret":0.04206,"close":35.33}
{"ticker":"PAHC","date":"2015-09-17","pret":-0.01514,"close":36.81}
{"ticker":"PAHC","date":"2015-09-18","pret":0.02732,"close":36.3}
{"ticker":"PAHC","date":"2015-09-21","pret":0.00712,"close":35.2}
{"ticker":"PAHC","date":"2015-09-22","pret":-0.04838,"close":34.78}
{"ticker":"PAHC","date":"2015-09-23","pret":-0.00488,"close":35.61}
{"ticker":"PAHC","date":"2015-09-24","pret":0.02136,"close":34.11}
{"ticker":"PAHC","date":"2015-09-25","pret":-0.03967,"close":32.3}
{"ticker":"PAHC","date":"2015-09-28","pret":-0.06169,"close":31.16}
{"ticker":"PAHC","date":"2015-09-29","pret":-0.02208,"close":30.73}
{"ticker":"PAHC","date":"2015-09-30","pret":0.00826,"close":31.63}
{"ticker":"PAHC","date":"2015-10-01","pret":-0.00348,"close":32.75}
{"ticker":"PAHC","date":"2015-10-02","pret":0.0297,"close":33.28}
{"ticker":"PAHC","date":"2015-10-05","pret":0.03004,"close":32.71}
{"ticker":"PAHC","date":"2015-10-06","pret":-0.02881,"close":30.3}
{"ticker":"PAHC","date":"2015-10-07","pret":-0.07042,"close":30.88}
{"ticker":"PAHC","date":"2015-10-08","pret":0.02059,"close":30.84}
{"ticker":"PAHC","date":"2015-10-09","pret":0.0042,"close":31.24}
{"ticker":"PAHC","date":"2015-10-12","pret":0.01025,"close":31.66}
{"ticker":"PAHC","date":"2015-10-13","pret":0.00414,"close":31.45}
{"ticker":"PAHC","date":"2015-10-14","pret":0.00696,"close":31.43}
{"ticker":"PAHC","date":"2015-10-15","pret":-0.0111,"close":32.81}
{"ticker":"PAHC","date":"2015-10-16","pret":0.0461,"close":33.23}
{"ticker":"PAHC","date":"2015-10-19","pret":0.00819,"close":33.23}
{"ticker":"PAHC","date":"2015-10-20","pret":0.00362,"close":31.74}
{"ticker":"PAHC","date":"2015-10-21","pret":-0.03896,"close":30.76}
{"ticker":"PAHC","date":"2015-10-22","pret":-0.03081,"close":31.48}
{"ticker":"PAHC","date":"2015-10-23","pret":0.03018,"close":32.1}
{"ticker":"PAHC","date":"2015-10-26","pret":0.00593,"close":32.48}
{"ticker":"PAHC","date":"2015-10-27","pret":0.00867,"close":32.37}
{"ticker":"PAHC","date":"2015-10-28","pret":-0.00062,"close":33.8}
{"ticker":"PAHC","date":"2015-10-29","pret":0.03577,"close":32.89}
{"ticker":"PAHC","date":"2015-10-30","pret":-0.01894,"close":33.36}
{"ticker":"PAHC","date":"2015-11-02","pret":0.01446,"close":33.53}
{"ticker":"PAHC","date":"2015-11-03","pret":0.00209,"close":33.71}
{"ticker":"PAHC","date":"2015-11-04","pret":0.00536,"close":33.09}
{"ticker":"PAHC","date":"2015-11-05","pret":-0.01949,"close":32.97}
{"ticker":"PAHC","date":"2015-11-06","pret":-0.00851,"close":32.79}
{"ticker":"PAHC","date":"2015-11-09","pret":0.00122,"close":32.97}
{"ticker":"PAHC","date":"2015-11-10","pret":0.00578,"close":31.67}
{"ticker":"PAHC","date":"2015-11-11","pret":-0.03486,"close":33.51}
{"ticker":"PAHC","date":"2015-11-12","pret":0.04512,"close":31.81}
{"ticker":"PAHC","date":"2015-11-13","pret":-0.05016,"close":32.22}
{"ticker":"PAHC","date":"2015-11-16","pret":0.01596,"close":31.71}
{"ticker":"PAHC","date":"2015-11-17","pret":-0.00623,"close":31.9}
{"ticker":"PAHC","date":"2015-11-18","pret":-0.00125,"close":32.18}
{"ticker":"PAHC","date":"2015-11-19","pret":0.00125,"close":30.91}
{"ticker":"PAHC","date":"2015-11-20","pret":-0.02885,"close":31.41}
{"ticker":"PAHC","date":"2015-11-23","pret":0.00385,"close":30.97}
{"ticker":"PAHC","date":"2015-11-24","pret":0.05182,"close":33.49}
{"ticker":"PAHC","date":"2015-11-25","pret":0.02345,"close":33.85}
{"ticker":"PAHC","date":"2015-11-26"}
{"ticker":"PAHC","date":"2015-11-27","pret":0.00445,"close":33.56}
{"ticker":"PAHC","date":"2015-11-30","pret":-0.00802,"close":32.47}
{"ticker":"PAHC","date":"2015-12-01","pret":-0.02537,"close":32.54}
{"ticker":"PAHC","date":"2015-12-02","pret":-0.00429,"close":32.87}
{"ticker":"PAHC","date":"2015-12-03","pret":0.00978,"close":32.11}
{"ticker":"PAHC","date":"2015-12-04","pret":-0.02308,"close":32.71}
{"ticker":"PAHC","date":"2015-12-07","pret":0.02004,"close":32.33}
{"ticker":"PAHC","date":"2015-12-08","pret":-0.0191,"close":32.4}
{"ticker":"PAHC","date":"2015-12-09","pret":0.00651,"close":32.05}
{"ticker":"PAHC","date":"2015-12-10","pret":-0.009,"close":31.97}
{"ticker":"PAHC","date":"2015-12-11","pret":-0.01571,"close":31.58}
{"ticker":"PAHC","date":"2015-12-14","pret":-0.00317,"close":30.59}
{"ticker":"PAHC","date":"2015-12-15","pret":-0.02412,"close":31.26}
{"ticker":"PAHC","date":"2015-12-16","pret":0.02729,"close":32.55}
{"ticker":"PAHC","date":"2015-12-17"}
{"ticker":"PAHC","date":"2015-12-18","pret":-0.00063,"close":31.18}
{"ticker":"PAHC","date":"2015-12-21","pret":-0.01084,"close":31.84}
{"ticker":"PAHC","date":"2015-12-22","pret":0.02343,"close":31.71}
{"ticker":"PAHC","date":"2015-12-23","pret":-0.00314,"close":31.96}
{"ticker":"PAHC","date":"2015-12-24","pret":-0.00314,"close":30.92}
{"ticker":"PAHC","date":"2015-12-28","pret":-0.02811,"close":30.25}
{"ticker":"PAHC","date":"2015-12-29","pret":-0.016,"close":30.71}
{"ticker":"PAHC","date":"2015-12-30","pret":0.01146,"close":30.73}
{"ticker":"PAHC","date":"2015-12-31","pret":-0.00718,"close":30.13}
{"ticker":"PAHC","date":"2016-01-04","pret":-0.02691,"close":29.2}
{"ticker":"PAHC","date":"2016-01-05","pret":-0.01185,"close":29.73}
{"ticker":"PANW","date":"2015-01-02","pret":0.00556,"close":121.42}
{"ticker":"PANW","date":"2015-01-05","pret":-0.01537,"close":123.73}
{"ticker":"PANW","date":"2015-01-06","pret":0.02672,"close":121.85}
{"ticker":"PANW","date":"2015-01-07","pret":0.0029,"close":125.53}
{"ticker":"PANW","date":"2015-01-08","pret":0.01754,"close":127.21}
{"ticker":"PANW","date":"2015-01-09","pret":0.00497,"close":125.82}
{"ticker":"PANW","date":"2015-01-12","pret":-0.00948,"close":127.28}
{"ticker":"PANW","date":"2015-01-13","pret":0.01113,"close":124.75}
{"ticker":"PANW","date":"2015-01-14","pret":-0.02874,"close":126.3}
{"ticker":"PANW","date":"2015-01-15","pret":0.02607,"close":122.08}
{"ticker":"PANW","date":"2015-01-16","pret":-0.04335,"close":125.01}
{"ticker":"PANW","date":"2015-01-20","pret":0.02708,"close":124.46}
{"ticker":"PANW","date":"2015-01-21","pret":-0.00272,"close":125.35}
{"ticker":"PANW","date":"2015-01-22","pret":0.00664,"close":123.68}
{"ticker":"PANW","date":"2015-01-23","pret":-0.02599,"close":126.81}
{"ticker":"PANW","date":"2015-01-26","pret":0.03488,"close":126.93}
{"ticker":"PANW","date":"2015-01-27","pret":-0.01688,"close":126}
{"ticker":"PANW","date":"2015-01-28","pret":0.02122,"close":125.45}
{"ticker":"PANW","date":"2015-01-29","pret":-0.01171,"close":129.29}
{"ticker":"PANW","date":"2015-01-30","pret":0.02234,"close":126.39}
{"ticker":"PANW","date":"2015-02-02","pret":-0.01861,"close":125.11}
{"ticker":"PANW","date":"2015-02-03","pret":-0.00445,"close":123.53}
{"ticker":"PANW","date":"2015-02-04","pret":-0.02785,"close":125.68}
{"ticker":"PANW","date":"2015-02-05","pret":0.03775,"close":127.11}
{"ticker":"PANW","date":"2015-02-06","pret":0.00597,"close":125.62}
{"ticker":"PANW","date":"2015-02-09","pret":-0.01596,"close":125.03}
{"ticker":"PANW","date":"2015-02-10","pret":0.00611,"close":128.43}
{"ticker":"PANW","date":"2015-02-11","pret":0.02385,"close":131.72}
{"ticker":"PANW","date":"2015-02-12","pret":0.03873,"close":133.01}
{"ticker":"PANW","date":"2015-02-13","pret":0.00467,"close":135.27}
{"ticker":"PANW","date":"2015-02-17","pret":0.0106,"close":136.89}
{"ticker":"PANW","date":"2015-02-18","pret":0.00249,"close":136.88}
{"ticker":"PANW","date":"2015-02-19","pret":0.00699,"close":137.91}
{"ticker":"PANW","date":"2015-02-20","pret":0.0013,"close":141.61}
{"ticker":"PANW","date":"2015-02-23","pret":0.03186,"close":138.2}
{"ticker":"PANW","date":"2015-02-24","pret":-0.02861,"close":138.61}
{"ticker":"PANW","date":"2015-02-25","pret":0.00346,"close":142.06}
{"ticker":"PANW","date":"2015-02-26","pret":0.02725,"close":143.05}
{"ticker":"PANW","date":"2015-02-27","pret":0.01155,"close":142.22}
{"ticker":"PANW","date":"2015-03-02","pret":-0.00347,"close":145.98}
{"ticker":"PANW","date":"2015-03-03","pret":-0.01279,"close":148.9}
{"ticker":"PANW","date":"2015-03-04","pret":0.04403,"close":143.51}
{"ticker":"PANW","date":"2015-03-05","pret":-0.03152,"close":143.14}
{"ticker":"PANW","date":"2015-03-06","pret":-0.00543,"close":140.73}
{"ticker":"PANW","date":"2015-03-09","pret":-0.0184,"close":138.73}
{"ticker":"PANW","date":"2015-03-10","pret":-0.02616,"close":138.55}
{"ticker":"PANW","date":"2015-03-11","pret":0.01169,"close":140.56}
{"ticker":"PANW","date":"2015-03-12","pret":0.02086,"close":141.34}
{"ticker":"PANW","date":"2015-03-13","pret":-0.00432,"close":141.34}
{"ticker":"PANW","date":"2015-03-16","pret":0.00637,"close":144.13}
{"ticker":"PANW","date":"2015-03-17","pret":0.00843,"close":144.92}
{"ticker":"PANW","date":"2015-03-18","pret":0.00725,"close":145.16}
{"ticker":"PANW","date":"2015-03-19","pret":0.0074,"close":146.19}
{"ticker":"PANW","date":"2015-03-20","pret":0.0092,"close":144.08}
{"ticker":"PANW","date":"2015-03-23","pret":-0.01583,"close":141.32}
{"ticker":"PANW","date":"2015-03-24","pret":-0.01863,"close":140.28}
{"ticker":"PANW","date":"2015-03-25","pret":-0.00838,"close":138.62}
{"ticker":"PANW","date":"2015-03-26","pret":-0.0271,"close":141.45}
{"ticker":"PANW","date":"2015-03-27","pret":0.03788,"close":146.44}
{"ticker":"PANW","date":"2015-03-30","pret":0.04077,"close":148.61}
{"ticker":"PANW","date":"2015-03-31","pret":0.00473,"close":146.08}
{"ticker":"PANW","date":"2015-04-01","pret":-0.01323,"close":141.53}
{"ticker":"PANW","date":"2015-04-02","pret":-0.03001,"close":141.81}
{"ticker":"PANW","date":"2015-04-06","pret":-0.0077,"close":141.64}
{"ticker":"PANW","date":"2015-04-07","pret":0.0065,"close":144.83}
{"ticker":"PANW","date":"2015-04-08","pret":0.0234,"close":147.27}
{"ticker":"PANW","date":"2015-04-09","pret":0.01292,"close":146.05}
{"ticker":"PANW","date":"2015-04-10","pret":-0.01031,"close":147.97}
{"ticker":"PANW","date":"2015-04-13","pret":0.01086,"close":145.15}
{"ticker":"PANW","date":"2015-04-14","pret":-0.01388,"close":144.54}
{"ticker":"PANW","date":"2015-04-15","pret":-0.00165,"close":144.71}
{"ticker":"PANW","date":"2015-04-16","pret":-0.0029,"close":146.79}
{"ticker":"PANW","date":"2015-04-17","pret":0.00442,"close":142.5}
{"ticker":"PANW","date":"2015-04-20","pret":-0.00983,"close":146.51}
{"ticker":"PANW","date":"2015-04-21","pret":0.02933,"close":154.37}
{"ticker":"PANW","date":"2015-04-22","pret":0.04374,"close":153.87}
{"ticker":"PANW","date":"2015-04-23","pret":-0.0119,"close":154.78}
{"ticker":"PANW","date":"2015-04-24","pret":0.0218,"close":153.84}
{"ticker":"PANW","date":"2015-04-27","pret":-0.00623,"close":153.83}
{"ticker":"PANW","date":"2015-04-28","pret":-0.00174,"close":153.28}
{"ticker":"PANW","date":"2015-04-29","pret":-0.01299,"close":152.02}
{"ticker":"PANW","date":"2015-04-30","pret":-0.00985,"close":147.72}
{"ticker":"PANW","date":"2015-05-01","pret":-0.00948,"close":150.82}
{"ticker":"PANW","date":"2015-05-04","pret":0.01172,"close":152.77}
{"ticker":"PANW","date":"2015-05-05","pret":-0.00125,"close":147.03}
{"ticker":"PANW","date":"2015-05-06","pret":-0.0325,"close":145.8}
{"ticker":"PANW","date":"2015-05-07","pret":-0.00416,"close":149.41}
{"ticker":"PANW","date":"2015-05-08","pret":0.0395,"close":151.1}
{"ticker":"PANW","date":"2015-05-11","pret":-0.00554,"close":151.82}
{"ticker":"PANW","date":"2015-05-12","pret":-0.00172,"close":151.67}
{"ticker":"PANW","date":"2015-05-13","pret":0.01179,"close":151.48}
{"ticker":"PANW","date":"2015-05-14","pret":0.00255,"close":153.71}
{"ticker":"PANW","date":"2015-05-15","pret":0.0067,"close":154.72}
{"ticker":"PANW","date":"2015-05-18","pret":0.00032,"close":157.73}
{"ticker":"PANW","date":"2015-05-19","pret":0.02724,"close":158.33}
{"ticker":"PANW","date":"2015-05-20","pret":-0.0055,"close":158.52}
{"ticker":"PANW","date":"2015-05-21","pret":0.00506,"close":160.14}
{"ticker":"PANW","date":"2015-05-22","pret":0.0108,"close":162.87}
{"ticker":"PANW","date":"2015-05-26","pret":0.02899,"close":163.84}
{"ticker":"PANW","date":"2015-05-27","pret":-0.00523,"close":160.65}
{"ticker":"PANW","date":"2015-05-28","pret":0.00511,"close":166.37}
{"ticker":"PANW","date":"2015-05-29","pret":0.00695,"close":169.49}
{"ticker":"PANW","date":"2015-06-01","pret":0.02346,"close":170.5}
{"ticker":"PANW","date":"2015-06-02","pret":0.00452,"close":168.5}
{"ticker":"PANW","date":"2015-06-03","pret":-0.00629,"close":169.19}
{"ticker":"PANW","date":"2015-06-04","pret":-0.00508,"close":168.75}
{"ticker":"PANW","date":"2015-06-05","pret":0.01131,"close":173.59}
{"ticker":"PANW","date":"2015-06-08","pret":0.02259,"close":172.82}
{"ticker":"PANW","date":"2015-06-09","pret":-0.01129,"close":171.98}
{"ticker":"PANW","date":"2015-06-10","pret":-0.00366,"close":174.67}
{"ticker":"PANW","date":"2015-06-11","pret":0.01838,"close":174.63}
{"ticker":"PANW","date":"2015-06-12","pret":-0.01177,"close":175.85}
{"ticker":"PANW","date":"2015-06-15","pret":0.00897,"close":176.84}
{"ticker":"PANW","date":"2015-06-16","pret":0.01167,"close":176.7}
{"ticker":"PANW","date":"2015-06-17","pret":0.00412,"close":180.64}
{"ticker":"PANW","date":"2015-06-18","pret":0.02284,"close":182.88}
{"ticker":"PANW","date":"2015-06-19","pret":0.00713,"close":184.08}
{"ticker":"PANW","date":"2015-06-22","pret":0.01115,"close":184.04}
{"ticker":"PANW","date":"2015-06-23","pret":-0.00558,"close":181.93}
{"ticker":"PANW","date":"2015-06-24","pret":-0.01999,"close":179.14}
{"ticker":"PANW","date":"2015-06-25","pret":-0.00217,"close":178.82}
{"ticker":"PANW","date":"2015-06-26","pret":-0.0005,"close":175.26}
{"ticker":"PANW","date":"2015-06-29","pret":-0.05811,"close":171.85}
{"ticker":"PANW","date":"2015-06-30","pret":0.02192,"close":174.7}
{"ticker":"PANW","date":"2015-07-01","pret":0.01829,"close":176.14}
{"ticker":"PANW","date":"2015-07-02","pret":0.00119,"close":173.9}
{"ticker":"PANW","date":"2015-07-06","pret":-0.01809,"close":175.32}
{"ticker":"PANW","date":"2015-07-07","pret":0.00786,"close":171.51}
{"ticker":"PANW","date":"2015-07-08","pret":-0.03005,"close":172.48}
{"ticker":"PANW","date":"2015-07-09","pret":0.03005,"close":174.81}
{"ticker":"PANW","date":"2015-07-10","pret":0.00916,"close":180.8}
{"ticker":"PANW","date":"2015-07-13","pret":0.035,"close":181.13}
{"ticker":"PANW","date":"2015-07-14","pret":-0.00548,"close":184.25}
{"ticker":"PANW","date":"2015-07-15","pret":0.0169,"close":185.14}
{"ticker":"PANW","date":"2015-07-16","pret":0.00909,"close":190.06}
{"ticker":"PANW","date":"2015-07-17","pret":0.02544,"close":191.25}
{"ticker":"PANW","date":"2015-07-20","pret":-0.00524,"close":190.03}
{"ticker":"PANW","date":"2015-07-21","pret":-0.00247,"close":192.07}
{"ticker":"PANW","date":"2015-07-22","pret":0.00326,"close":192.4}
{"ticker":"PANW","date":"2015-07-23","pret":0.02205,"close":197.09}
{"ticker":"PANW","date":"2015-07-24","pret":0.02032,"close":196.88}
{"ticker":"PANW","date":"2015-07-27","pret":-0.02335,"close":186.29}
{"ticker":"PANW","date":"2015-07-28","pret":-0.02861,"close":186.83}
{"ticker":"PANW","date":"2015-07-29","pret":-0.01338,"close":183.65}
{"ticker":"PANW","date":"2015-07-30","pret":-0.01443,"close":185.19}
{"ticker":"PANW","date":"2015-07-31","pret":0.00732,"close":185.83}
{"ticker":"PANW","date":"2015-08-03","pret":0.00727,"close":184.91}
{"ticker":"PANW","date":"2015-08-04","pret":-0.00922,"close":185.5}
{"ticker":"PANW","date":"2015-08-05","pret":0.00938,"close":190.27}
{"ticker":"PANW","date":"2015-08-06","pret":0.02281,"close":174.49}
{"ticker":"PANW","date":"2015-08-07","pret":-0.08119,"close":175.52}
{"ticker":"PANW","date":"2015-08-10","pret":0.00928,"close":176.96}
{"ticker":"PANW","date":"2015-08-11","pret":-0.01402,"close":173.93}
{"ticker":"PANW","date":"2015-08-12","pret":-0.02594,"close":171}
{"ticker":"PANW","date":"2015-08-13","pret":0.00503,"close":172.76}
{"ticker":"PANW","date":"2015-08-14","pret":0.00233,"close":173.54}
{"ticker":"PANW","date":"2015-08-17","pret":0.00638,"close":175.77}
{"ticker":"PANW","date":"2015-08-18","pret":0.01669,"close":173.65}
{"ticker":"PANW","date":"2015-08-19","pret":-0.01664,"close":174.12}
{"ticker":"PANW","date":"2015-08-20","pret":-0.01451,"close":160.62}
{"ticker":"PANW","date":"2015-08-21","pret":-0.1014,"close":158.99}
{"ticker":"PANW","date":"2015-08-24","pret":-0.05213,"close":155.01}
{"ticker":"PANW","date":"2015-08-25","pret":0.09573,"close":158.4}
{"ticker":"PANW","date":"2015-08-26","pret":0.01156,"close":167.95}
{"ticker":"PANW","date":"2015-08-27","pret":0.04401,"close":167.78}
{"ticker":"PANW","date":"2015-08-28","pret":-0.01661,"close":168}
{"ticker":"PANW","date":"2015-08-31","pret":0.00143,"close":164.22}
{"ticker":"PANW","date":"2015-09-01","pret":-0.04364,"close":161.85}
{"ticker":"PANW","date":"2015-09-02","pret":0.02926,"close":163.59}
{"ticker":"PANW","date":"2015-09-03","pret":0.00315,"close":162.04}
{"ticker":"PANW","date":"2015-09-04","pret":-0.03397,"close":162.39}
{"ticker":"PANW","date":"2015-09-08","pret":0.03439,"close":166.47}
{"ticker":"PANW","date":"2015-09-09","pret":0.01931,"close":165.17}
{"ticker":"PANW","date":"2015-09-10","pret":0.0344,"close":177.4}
{"ticker":"PANW","date":"2015-09-11","pret":0.01646,"close":177.39}
{"ticker":"PANW","date":"2015-09-14","pret":-0.00666,"close":179.54}
{"ticker":"PANW","date":"2015-09-15","pret":0.01958,"close":183.19}
{"ticker":"PANW","date":"2015-09-16","pret":0.01877,"close":182.55}
{"ticker":"PANW","date":"2015-09-17","pret":-0.00126,"close":184.28}
{"ticker":"PANW","date":"2015-09-18","pret":-0.00696,"close":184.98}
{"ticker":"PANW","date":"2015-09-21","pret":0.01755,"close":185.4}
{"ticker":"PANW","date":"2015-09-22","pret":-0.01661,"close":180.09}
{"ticker":"PANW","date":"2015-09-23","pret":-0.01127,"close":179.3}
{"ticker":"PANW","date":"2015-09-24","pret":-0.00915,"close":180.77}
{"ticker":"PANW","date":"2015-09-25","pret":0.02682,"close":180.81}
{"ticker":"PANW","date":"2015-09-28","pret":-0.02006,"close":175.7}
{"ticker":"PANW","date":"2015-09-29","pret":-0.02298,"close":167.81}
{"ticker":"PANW","date":"2015-09-30","pret":-0.03195,"close":172}
{"ticker":"PANW","date":"2015-10-01","pret":0.00311,"close":171.66}
{"ticker":"PANW","date":"2015-10-02","pret":-0.00783,"close":175.21}
{"ticker":"PANW","date":"2015-10-05","pret":0.0462,"close":177.24}
{"ticker":"PANW","date":"2015-10-06","pret":0.00169,"close":174.12}
{"ticker":"PANW","date":"2015-10-07","pret":-0.01088,"close":174.98}
{"ticker":"PANW","date":"2015-10-08","pret":-0.00474,"close":169.59}
{"ticker":"PANW","date":"2015-10-09","pret":-0.03346,"close":171.88}
{"ticker":"PANW","date":"2015-10-12","pret":0.00725,"close":167.81}
{"ticker":"PANW","date":"2015-10-13","pret":-0.02096,"close":167.13}
{"ticker":"PANW","date":"2015-10-14","pret":0.00538,"close":164.32}
{"ticker":"PANW","date":"2015-10-15","pret":-0.01539,"close":170.66}
{"ticker":"PANW","date":"2015-10-16","pret":0.03149,"close":171.78}
{"ticker":"PANW","date":"2015-10-19","pret":0.00544,"close":167.96}
{"ticker":"PANW","date":"2015-10-20","pret":-0.01821,"close":166.06}
{"ticker":"PANW","date":"2015-10-21","pret":-0.00537,"close":159.81}
{"ticker":"PANW","date":"2015-10-22","pret":-0.03195,"close":166.14}
{"ticker":"PANW","date":"2015-10-23","pret":-0.00557,"close":159.2}
{"ticker":"PANW","date":"2015-10-26","pret":-0.01823,"close":154.11}
{"ticker":"PANW","date":"2015-10-27","pret":-0.03755,"close":158.6}
{"ticker":"PANW","date":"2015-10-28","pret":0.04348,"close":163.85}
{"ticker":"PANW","date":"2015-10-29","pret":0.02022,"close":157.9}
{"ticker":"PANW","date":"2015-10-30","pret":-0.01164,"close":161}
{"ticker":"PANW","date":"2015-11-02","pret":0.00807,"close":164.13}
{"ticker":"PANW","date":"2015-11-03","pret":0.0121,"close":167.28}
{"ticker":"PANW","date":"2015-11-04","pret":0.02049,"close":166.41}
{"ticker":"PANW","date":"2015-11-05","pret":-0.03575,"close":159.93}
{"ticker":"PANW","date":"2015-11-06","pret":-0.00279,"close":161.82}
{"ticker":"PANW","date":"2015-11-09","pret":0.00447,"close":161.21}
{"ticker":"PANW","date":"2015-11-10","pret":-0.00696,"close":157.29}
{"ticker":"PANW","date":"2015-11-11","pret":-0.02295,"close":155.78}
{"ticker":"PANW","date":"2015-11-12","pret":-0.01264,"close":156.7}
{"ticker":"PANW","date":"2015-11-13","pret":0.00926,"close":156.64}
{"ticker":"PANW","date":"2015-11-16","pret":-0.00102,"close":158.75}
{"ticker":"PANW","date":"2015-11-17","pret":0.02461,"close":163.17}
{"ticker":"PANW","date":"2015-11-18","pret":0.02445,"close":163.67}
{"ticker":"PANW","date":"2015-11-19","pret":0.00024,"close":167.39}
{"ticker":"PANW","date":"2015-11-20","pret":0.02082,"close":170.97}
{"ticker":"PANW","date":"2015-11-23","pret":0.01875,"close":172.02}
{"ticker":"PANW","date":"2015-11-24","pret":0.05074,"close":182.85}
{"ticker":"PANW","date":"2015-11-25","pret":0.02166,"close":182.21}
{"ticker":"PANW","date":"2015-11-26"}
{"ticker":"PANW","date":"2015-11-27","pret":-0.00229,"close":185.91}
{"ticker":"PANW","date":"2015-11-30","pret":0.01621,"close":187.34}
{"ticker":"PANW","date":"2015-12-01","pret":0.00803,"close":188.94}
{"ticker":"PANW","date":"2015-12-02","pret":0.00728,"close":190.79}
{"ticker":"PANW","date":"2015-12-03","pret":0.0222,"close":187.62}
{"ticker":"PANW","date":"2015-12-04","pret":-0.02921,"close":191.67}
{"ticker":"PANW","date":"2015-12-07","pret":0.01917,"close":192.05}
{"ticker":"PANW","date":"2015-12-08","pret":-0.01115,"close":193.54}
{"ticker":"PANW","date":"2015-12-09","pret":0.02249,"close":190.08}
{"ticker":"PANW","date":"2015-12-10","pret":-0.01511,"close":189.99}
{"ticker":"PANW","date":"2015-12-11","pret":-0.01093,"close":185.03}
{"ticker":"PANW","date":"2015-12-14","pret":-0.02728,"close":183.69}
{"ticker":"PANW","date":"2015-12-15","pret":0.01451,"close":185.75}
{"ticker":"PANW","date":"2015-12-16","pret":0.00654,"close":187.28}
{"ticker":"PANW","date":"2015-12-17"}
{"ticker":"PANW","date":"2015-12-18","pret":-0.00434,"close":182.89}
{"ticker":"PANW","date":"2015-12-21","pret":-0.01416,"close":182.11}
{"ticker":"PANW","date":"2015-12-22","pret":-0.00803,"close":181.65}
{"ticker":"PANW","date":"2015-12-23","pret":-0.00467,"close":181.3}
{"ticker":"PANW","date":"2015-12-24","pret":-0.00116,"close":178.73}
{"ticker":"PANW","date":"2015-12-28","pret":-0.0177,"close":176.64}
{"ticker":"PANW","date":"2015-12-29","pret":-0.0018,"close":177.77}
{"ticker":"PANW","date":"2015-12-30","pret":0.00006,"close":176.79}
{"ticker":"PANW","date":"2015-12-31","pret":-0.00774,"close":176.14}
{"ticker":"PANW","date":"2016-01-04","pret":-0.01975,"close":171.52}
{"ticker":"PANW","date":"2016-01-05","pret":-0.00237,"close":170.56}
{"ticker":"PARR","date":"2015-01-02","pret":0.00863,"close":16.25}
{"ticker":"PARR","date":"2015-01-05","pret":-0.00123,"close":16.17}
{"ticker":"PARR","date":"2015-01-06","pret":-0.00493,"close":16.2}
{"ticker":"PARR","date":"2015-01-07","pret":0.00615,"close":16.3}
{"ticker":"PARR","date":"2015-01-08","pret":0.00612,"close":17.07}
{"ticker":"PARR","date":"2015-01-09","pret":0.0418,"close":17.05}
{"ticker":"PARR","date":"2015-01-12","pret":0.00873,"close":17}
{"ticker":"PARR","date":"2015-01-13","pret":-0.02524,"close":17.28}
{"ticker":"PARR","date":"2015-01-14","pret":0.01943,"close":16.67}
{"ticker":"PARR","date":"2015-01-15","pret":-0.01646,"close":16.5}
{"ticker":"PARR","date":"2015-01-16","pret":-0.02218,"close":16.57}
{"ticker":"PARR","date":"2015-01-20","pret":0,"close":16.83}
{"ticker":"PARR","date":"2015-01-21","pret":0.01145,"close":17.35}
{"ticker":"PARR","date":"2015-01-22","pret":0.02777,"close":17.87}
{"ticker":"PARR","date":"2015-01-23","pret":0.04334,"close":17.9}
{"ticker":"PARR","date":"2015-01-26","pret":-0.0101,"close":18.48}
{"ticker":"PARR","date":"2015-01-27","pret":0.04195,"close":18.38}
{"ticker":"PARR","date":"2015-01-28","pret":0,"close":18.25}
{"ticker":"PARR","date":"2015-01-29","pret":-0.02186,"close":18.25}
{"ticker":"PARR","date":"2015-01-30","pret":0.01372,"close":18.31}
{"ticker":"PARR","date":"2015-02-02","pret":0.00814,"close":19}
{"ticker":"PARR","date":"2015-02-03","pret":0.02667,"close":18.85}
{"ticker":"PARR","date":"2015-02-04","pret":-0.02289,"close":18.85}
{"ticker":"PARR","date":"2015-02-05","pret":0.00698,"close":18.94}
{"ticker":"PARR","date":"2015-02-06","pret":0.01486,"close":18.82}
{"ticker":"PARR","date":"2015-02-09","pret":-0.01808,"close":18.85}
{"ticker":"PARR","date":"2015-02-10","pret":0.00482,"close":18.88}
{"ticker":"PARR","date":"2015-02-11","pret":-0.00804,"close":18.76}
{"ticker":"PARR","date":"2015-02-12","pret":0.00964,"close":18.75}
{"ticker":"PARR","date":"2015-02-13","pret":-0.00856,"close":18.69}
{"ticker":"PARR","date":"2015-02-17","pret":-0.00539,"close":18.44}
{"ticker":"PARR","date":"2015-02-18","pret":-0.01306,"close":18.33}
{"ticker":"PARR","date":"2015-02-19","pret":0.0206,"close":18.58}
{"ticker":"PARR","date":"2015-02-20","pret":-0.00161,"close":18.55}
{"ticker":"PARR","date":"2015-02-23","pret":0.00268,"close":18.8}
{"ticker":"PARR","date":"2015-02-24","pret":0.01013,"close":18.8}
{"ticker":"PARR","date":"2015-02-25","pret":0.00265,"close":18.85}
{"ticker":"PARR","date":"2015-02-26","pret":-0.00053,"close":18.82}
{"ticker":"PARR","date":"2015-02-27","pret":-0.00744,"close":18.85}
{"ticker":"PARR","date":"2015-03-02","pret":-0.00588,"close":18.79}
{"ticker":"PARR","date":"2015-03-03","pret":-0.00107,"close":18.7}
{"ticker":"PARR","date":"2015-03-04","pret":0.00161,"close":18.62}
{"ticker":"PARR","date":"2015-03-05","pret":0.00907,"close":18.8}
{"ticker":"PARR","date":"2015-03-06","pret":0.00159,"close":18.87}
{"ticker":"PARR","date":"2015-03-09","pret":0.00582,"close":18.85}
{"ticker":"PARR","date":"2015-03-10","pret":-0.00582,"close":18.78}
{"ticker":"PARR","date":"2015-03-11","pret":-0.00746,"close":18.75}
{"ticker":"PARR","date":"2015-03-12","pret":0.01327,"close":20.08}
{"ticker":"PARR","date":"2015-03-13","pret":0.05889,"close":20.07}
{"ticker":"PARR","date":"2015-03-16","pret":0.0005,"close":20.27}
{"ticker":"PARR","date":"2015-03-17","pret":0.01333,"close":20.43}
{"ticker":"PARR","date":"2015-03-18","pret":0.00049,"close":20.91}
{"ticker":"PARR","date":"2015-03-19","pret":0.02899,"close":21.76}
{"ticker":"PARR","date":"2015-03-20","pret":0.06186,"close":22.47}
{"ticker":"PARR","date":"2015-03-23","pret":0.01069,"close":22.73}
{"ticker":"PARR","date":"2015-03-24","pret":0.00662,"close":22.6}
{"ticker":"PARR","date":"2015-03-25","pret":-0.00397,"close":22.65}
{"ticker":"PARR","date":"2015-03-26","pret":0.00221,"close":22.67}
{"ticker":"PARR","date":"2015-03-27","pret":0.00088,"close":22.56}
{"ticker":"PARR","date":"2015-03-30","pret":0.00132,"close":22.7}
{"ticker":"PARR","date":"2015-03-31","pret":-0.00176,"close":23.21}
{"ticker":"PARR","date":"2015-04-01","pret":0.02866,"close":23.86}
{"ticker":"PARR","date":"2015-04-02","pret":0.02285,"close":24.27}
{"ticker":"PARR","date":"2015-04-06","pret":0.01413,"close":23.9}
{"ticker":"PARR","date":"2015-04-07","pret":-0.02,"close":23.96}
{"ticker":"PARR","date":"2015-04-08","pret":0.00922,"close":24.41}
{"ticker":"PARR","date":"2015-04-09","pret":0.02023,"close":24.68}
{"ticker":"PARR","date":"2015-04-10","pret":0.01016,"close":24.95}
{"ticker":"PARR","date":"2015-04-13","pret":0.01923,"close":24.94}
{"ticker":"PARR","date":"2015-04-14","pret":-0.00358,"close":25.19}
{"ticker":"PARR","date":"2015-04-15","pret":0.00833,"close":25.32}
{"ticker":"PARR","date":"2015-04-16","pret":0.00434,"close":24.74}
{"ticker":"PARR","date":"2015-04-17","pret":-0.0271,"close":24.2}
{"ticker":"PARR","date":"2015-04-20","pret":-0.03077,"close":24.5}
{"ticker":"PARR","date":"2015-04-21","pret":0.02062,"close":24.42}
{"ticker":"PARR","date":"2015-04-22","pret":-0.00409,"close":24.45}
{"ticker":"PARR","date":"2015-04-23","pret":-0.00041,"close":24.18}
{"ticker":"PARR","date":"2015-04-24","pret":-0.00617,"close":23.5}
{"ticker":"PARR","date":"2015-04-27","pret":-0.04084,"close":23.84}
{"ticker":"PARR","date":"2015-04-28","pret":0.02336,"close":24.29}
{"ticker":"PARR","date":"2015-04-29","pret":0.015,"close":24.28}
{"ticker":"PARR","date":"2015-04-30","pret":0.00041,"close":24.2}
{"ticker":"PARR","date":"2015-05-01","pret":-0.00166,"close":24.11}
{"ticker":"PARR","date":"2015-05-04","pret":-0.01166,"close":23.8}
{"ticker":"PARR","date":"2015-05-05","pret":-0.0101,"close":23.77}
{"ticker":"PARR","date":"2015-05-06","pret":0.00085,"close":23.31}
{"ticker":"PARR","date":"2015-05-07","pret":-0.02266,"close":23.52}
{"ticker":"PARR","date":"2015-05-08","pret":0.01332,"close":23.49}
{"ticker":"PARR","date":"2015-05-11","pret":-0.02726,"close":21.67}
{"ticker":"PARR","date":"2015-05-12","pret":-0.05176,"close":22.46}
{"ticker":"PARR","date":"2015-05-13","pret":0.03628,"close":22.51}
{"ticker":"PARR","date":"2015-05-14","pret":-0.0085,"close":22.45}
{"ticker":"PARR","date":"2015-05-15","pret":0.0125,"close":23.04}
{"ticker":"PARR","date":"2015-05-18","pret":0.01933,"close":23.23}
{"ticker":"PARR","date":"2015-05-19","pret":0.00087,"close":23.04}
{"ticker":"PARR","date":"2015-05-20","pret":0.00174,"close":23.03}
{"ticker":"PARR","date":"2015-05-21","pret":0.00174,"close":22.95}
{"ticker":"PARR","date":"2015-05-22","pret":-0.04838,"close":22.94}
{"ticker":"PARR","date":"2015-05-26","pret":0.03442,"close":22.85}
{"ticker":"PARR","date":"2015-05-27","pret":0.00088,"close":22.84}
{"ticker":"PARR","date":"2015-05-28","pret":-0.00088,"close":22.65}
{"ticker":"PARR","date":"2015-05-29","pret":-0.00706,"close":22.8}
{"ticker":"PARR","date":"2015-06-01","pret":0.0262,"close":22.7}
{"ticker":"PARR","date":"2015-06-02","pret":-0.02311,"close":22.84}
{"ticker":"PARR","date":"2015-06-03","pret":0.00747,"close":23.4}
{"ticker":"PARR","date":"2015-06-04","pret":0.02037,"close":23}
{"ticker":"PARR","date":"2015-06-05","pret":-0.01339,"close":22.75}
{"ticker":"PARR","date":"2015-06-08","pret":-0.01225,"close":22.78}
{"ticker":"PARR","date":"2015-06-09","pret":-0.00397,"close":22.72}
{"ticker":"PARR","date":"2015-06-10","pret":0.00748,"close":22.82}
{"ticker":"PARR","date":"2015-06-11","pret":0.00044,"close":22.76}
{"ticker":"PARR","date":"2015-06-12","pret":-0.00351,"close":22.76}
{"ticker":"PARR","date":"2015-06-15","pret":0,"close":22.59}
{"ticker":"PARR","date":"2015-06-16","pret":-0.00839,"close":22.53}
{"ticker":"PARR","date":"2015-06-17","pret":0.00089,"close":22.35}
{"ticker":"PARR","date":"2015-06-18","pret":-0.00756,"close":22.24}
{"ticker":"PARR","date":"2015-06-19","pret":-0.00627,"close":22.25}
{"ticker":"PARR","date":"2015-06-22","pret":-0.00225,"close":22.03}
{"ticker":"PARR","date":"2015-06-23","pret":0.00045,"close":21.77}
{"ticker":"PARR","date":"2015-06-24","pret":-0.01178,"close":21.78}
{"ticker":"PARR","date":"2015-06-25","pret":-0.01469,"close":20.3}
{"ticker":"PARR","date":"2015-06-26","pret":-0.06543,"close":19.71}
{"ticker":"PARR","date":"2015-06-29","pret":-0.01692,"close":18.63}
{"ticker":"PARR","date":"2015-06-30","pret":-0.06053,"close":18.72}
{"ticker":"PARR","date":"2015-07-01","pret":0.0032,"close":18.75}
{"ticker":"PARR","date":"2015-07-02","pret":-0.0032,"close":18.5}
{"ticker":"PARR","date":"2015-07-06","pret":-0.02648,"close":18.39}
{"ticker":"PARR","date":"2015-07-07","pret":0.00764,"close":19}
{"ticker":"PARR","date":"2015-07-08","pret":0.03209,"close":18.69}
{"ticker":"PARR","date":"2015-07-09","pret":-0.0074,"close":18.74}
{"ticker":"PARR","date":"2015-07-10","pret":-0.00053,"close":18.93}
{"ticker":"PARR","date":"2015-07-13","pret":0.00371,"close":18.92}
{"ticker":"PARR","date":"2015-07-14","pret":-0.00477,"close":19.1}
{"ticker":"PARR","date":"2015-07-15","pret":0.03188,"close":18.88}
{"ticker":"PARR","date":"2015-07-16","pret":-0.02817,"close":18.78}
{"ticker":"PARR","date":"2015-07-17","pret":-0.00637,"close":18.63}
{"ticker":"PARR","date":"2015-07-20","pret":-0.00588,"close":18.33}
{"ticker":"PARR","date":"2015-07-21","pret":-0.0233,"close":18.3}
{"ticker":"PARR","date":"2015-07-22","pret":-0.00384,"close":18.12}
{"ticker":"PARR","date":"2015-07-23","pret":-0.01945,"close":17.95}
{"ticker":"PARR","date":"2015-07-24","pret":0.00392,"close":17.78}
{"ticker":"PARR","date":"2015-07-27","pret":-0.01294,"close":17.57}
{"ticker":"PARR","date":"2015-07-28","pret":-0.0293,"close":17.62}
{"ticker":"PARR","date":"2015-07-29","pret":0.02533,"close":18.06}
{"ticker":"PARR","date":"2015-07-30","pret":0.01467,"close":17.96}
{"ticker":"PARR","date":"2015-07-31","pret":0.00336,"close":18.01}
{"ticker":"PARR","date":"2015-08-03","pret":-0.00392,"close":18.08}
{"ticker":"PARR","date":"2015-08-04","pret":0.01943,"close":18.01}
{"ticker":"PARR","date":"2015-08-05","pret":0,"close":18.1}
{"ticker":"PARR","date":"2015-08-06","pret":0.0022,"close":18.53}
{"ticker":"PARR","date":"2015-08-07","pret":0.02706,"close":20.72}
{"ticker":"PARR","date":"2015-08-10","pret":0.10579,"close":21.09}
{"ticker":"PARR","date":"2015-08-11","pret":0.00861,"close":20.68}
{"ticker":"PARR","date":"2015-08-12","pret":-0.01246,"close":20.99}
{"ticker":"PARR","date":"2015-08-13","pret":0.0096,"close":20.58}
{"ticker":"PARR","date":"2015-08-14","pret":-0.02368,"close":21.21}
{"ticker":"PARR","date":"2015-08-17","pret":0.03507,"close":21.21}
{"ticker":"PARR","date":"2015-08-18","pret":-0.00568,"close":20.96}
{"ticker":"PARR","date":"2015-08-19","pret":-0.00476,"close":20.99}
{"ticker":"PARR","date":"2015-08-20","pret":-0.00574,"close":20.54}
{"ticker":"PARR","date":"2015-08-21","pret":-0.08981,"close":19.4}
{"ticker":"PARR","date":"2015-08-24","pret":-0.03962,"close":18.23}
{"ticker":"PARR","date":"2015-08-25","pret":0.01032,"close":17.89}
{"ticker":"PARR","date":"2015-08-26","pret":-0.01525,"close":18.32}
{"ticker":"PARR","date":"2015-08-27","pret":0.01687,"close":18.55}
{"ticker":"PARR","date":"2015-08-28","pret":0.00054,"close":19.61}
{"ticker":"PARR","date":"2015-08-31","pret":0.03133,"close":19.34}
{"ticker":"PARR","date":"2015-09-01","pret":-0.02648,"close":18.38}
{"ticker":"PARR","date":"2015-09-02","pret":0.00375,"close":18.72}
{"ticker":"PARR","date":"2015-09-03","pret":0.0016,"close":18.96}
{"ticker":"PARR","date":"2015-09-04","pret":-0.00374,"close":18.56}
{"ticker":"PARR","date":"2015-09-08","pret":0.01119,"close":19.6}
{"ticker":"PARR","date":"2015-09-09","pret":0.04507,"close":19.55}
{"ticker":"PARR","date":"2015-09-10","pret":-0.00967,"close":19.69}
{"ticker":"PARR","date":"2015-09-11","pret":-0.0041,"close":19.6}
{"ticker":"PARR","date":"2015-09-14","pret":0.00205,"close":19.54}
{"ticker":"PARR","date":"2015-09-15","pret":0.0046,"close":19.84}
{"ticker":"PARR","date":"2015-09-16","pret":0.01519,"close":19.55}
{"ticker":"PARR","date":"2015-09-17","pret":-0.0203,"close":19.86}
{"ticker":"PARR","date":"2015-09-18","pret":0.00715,"close":19.68}
{"ticker":"PARR","date":"2015-09-21","pret":0.01666,"close":19.84}
{"ticker":"PARR","date":"2015-09-22","pret":-0.01921,"close":19.94}
{"ticker":"PARR","date":"2015-09-23","pret":0.0252,"close":20.1}
{"ticker":"PARR","date":"2015-09-24","pret":-0.00449,"close":20.72}
{"ticker":"PARR","date":"2015-09-25","pret":0.04784,"close":20.39}
{"ticker":"PARR","date":"2015-09-28","pret":-0.02461,"close":20.05}
{"ticker":"PARR","date":"2015-09-29","pret":-0.01427,"close":20.41}
{"ticker":"PARR","date":"2015-09-30","pret":0.01329,"close":20.83}
{"ticker":"PARR","date":"2015-10-01","pret":0.01985,"close":20.89}
{"ticker":"PARR","date":"2015-10-02","pret":-0.00625,"close":21.1}
{"ticker":"PARR","date":"2015-10-05","pret":0.02666,"close":21.28}
{"ticker":"PARR","date":"2015-10-06","pret":0.00469,"close":21.35}
{"ticker":"PARR","date":"2015-10-07","pret":0.00466,"close":21.36}
{"ticker":"PARR","date":"2015-10-08","pret":-0.01359,"close":21.6}
{"ticker":"PARR","date":"2015-10-09","pret":0.02699,"close":21.48}
{"ticker":"PARR","date":"2015-10-12","pret":-0.01387,"close":21.44}
{"ticker":"PARR","date":"2015-10-13","pret":-0.01076,"close":21.31}
{"ticker":"PARR","date":"2015-10-14","pret":0.00983,"close":21.17}
{"ticker":"PARR","date":"2015-10-15","pret":-0.01361,"close":21.76}
{"ticker":"PARR","date":"2015-10-16","pret":0.03299,"close":21.73}
{"ticker":"PARR","date":"2015-10-19","pret":-0.01195,"close":21.5}
{"ticker":"PARR","date":"2015-10-20","pret":-0.00929,"close":21.56}
{"ticker":"PARR","date":"2015-10-21","pret":0.00419,"close":21.32}
{"ticker":"PARR","date":"2015-10-22","pret":-0.00934,"close":21.57}
{"ticker":"PARR","date":"2015-10-23","pret":0.02136,"close":21.5}
{"ticker":"PARR","date":"2015-10-26","pret":-0.00691,"close":21.53}
{"ticker":"PARR","date":"2015-10-27","pret":-0.0135,"close":21.31}
{"ticker":"PARR","date":"2015-10-28","pret":0.00234,"close":21.76}
{"ticker":"PARR","date":"2015-10-29","pret":0.019,"close":23.16}
{"ticker":"PARR","date":"2015-10-30","pret":0.06227,"close":22.8}
{"ticker":"PARR","date":"2015-11-02","pret":-0.01916,"close":22.58}
{"ticker":"PARR","date":"2015-11-03","pret":-0.01194,"close":22.29}
{"ticker":"PARR","date":"2015-11-04","pret":-0.00401,"close":22.55}
{"ticker":"PARR","date":"2015-11-05","pret":0.00756,"close":22.96}
{"ticker":"PARR","date":"2015-11-06","pret":0.01146,"close":23.81}
{"ticker":"PARR","date":"2015-11-09","pret":0.04498,"close":24.73}
{"ticker":"PARR","date":"2015-11-10","pret":0.03094,"close":24.54}
{"ticker":"PARR","date":"2015-11-11","pret":-0.00122,"close":24.47}
{"ticker":"PARR","date":"2015-11-12","pret":-0.02429,"close":24.27}
{"ticker":"PARR","date":"2015-11-13","pret":0.00166,"close":24.15}
{"ticker":"PARR","date":"2015-11-16","pret":0.00705,"close":24.85}
{"ticker":"PARR","date":"2015-11-17","pret":0.03211,"close":25.73}
{"ticker":"PARR","date":"2015-11-18","pret":0.02839,"close":26.69}
{"ticker":"PARR","date":"2015-11-19","pret":0.03289,"close":27.08}
{"ticker":"PARR","date":"2015-11-20","pret":0.02563,"close":27.92}
{"ticker":"PARR","date":"2015-11-23","pret":-0.10711,"close":24.07}
{"ticker":"PARR","date":"2015-11-24","pret":-0.02521,"close":24.13}
{"ticker":"PARR","date":"2015-11-25","pret":0.01454,"close":24.43}
{"ticker":"PARR","date":"2015-11-26"}
{"ticker":"PARR","date":"2015-11-27","pret":0.02001,"close":24.95}
{"ticker":"PARR","date":"2015-11-30","pret":0.01644,"close":25.05}
{"ticker":"PARR","date":"2015-12-01","pret":-0.00678,"close":24.5}
{"ticker":"PARR","date":"2015-12-02","pret":-0.019,"close":23.72}
{"ticker":"PARR","date":"2015-12-03","pret":-0.03236,"close":23.34}
{"ticker":"PARR","date":"2015-12-04","pret":-0.01145,"close":23.62}
{"ticker":"PARR","date":"2015-12-07","pret":0.00722,"close":21.57}
{"ticker":"PARR","date":"2015-12-08","pret":-0.10151,"close":22.62}
{"ticker":"PARR","date":"2015-12-09","pret":0.04803,"close":23.38}
{"ticker":"PARR","date":"2015-12-10","pret":0.04839,"close":23.88}
{"ticker":"PARR","date":"2015-12-11","pret":-0.0107,"close":23.09}
{"ticker":"PARR","date":"2015-12-14","pret":-0.00691,"close":23.21}
{"ticker":"PARR","date":"2015-12-15","pret":0.00948,"close":24.05}
{"ticker":"PARR","date":"2015-12-16","pret":0.03995,"close":23.88}
{"ticker":"PARR","date":"2015-12-17"}
{"ticker":"PARR","date":"2015-12-18","pret":-0.08245,"close":23.71}
{"ticker":"PARR","date":"2015-12-21","pret":0.05656,"close":23.35}
{"ticker":"PARR","date":"2015-12-22","pret":-0.0162,"close":23.06}
{"ticker":"PARR","date":"2015-12-23","pret":-0.00907,"close":23.98}
{"ticker":"PARR","date":"2015-12-24","pret":0.04039,"close":23.75}
{"ticker":"PARR","date":"2015-12-28","pret":-0.02489,"close":23.26}
{"ticker":"PARR","date":"2015-12-29","pret":-0.00428,"close":23.68}
{"ticker":"PARR","date":"2015-12-30","pret":0.01406,"close":23.74}
{"ticker":"PARR","date":"2015-12-31","pret":-0.00127,"close":23.54}
{"ticker":"PARR","date":"2016-01-04","pret":-0.02314,"close":23.1}
{"ticker":"PARR","date":"2016-01-05","pret":0.00562,"close":24}
{"ticker":"PATK","date":"2015-01-02","pret":0.00975,"close":19.46}
{"ticker":"PATK","date":"2015-01-05","pret":-0.01492,"close":19.45}
{"ticker":"PATK","date":"2015-01-06","pret":0.00052,"close":19.33}
{"ticker":"PATK","date":"2015-01-07","pret":0.00774,"close":19.48}
{"ticker":"PATK","date":"2015-01-08","pret":0.00205,"close":19.49}
{"ticker":"PATK","date":"2015-01-09","pret":0.0097,"close":19.14}
{"ticker":"PATK","date":"2015-01-12","pret":-0.03359,"close":19.14}
{"ticker":"PATK","date":"2015-01-13","pret":0.00576,"close":18.87}
{"ticker":"PATK","date":"2015-01-14","pret":-0.02808,"close":18.57}
{"ticker":"PATK","date":"2015-01-15","pret":0.00375,"close":18.31}
{"ticker":"PATK","date":"2015-01-16","pret":-0.02384,"close":18.62}
{"ticker":"PATK","date":"2015-01-20","pret":0.0233,"close":18.26}
{"ticker":"PATK","date":"2015-01-21","pret":-0.02002,"close":18.09}
{"ticker":"PATK","date":"2015-01-22","pret":-0.00274,"close":18.4}
{"ticker":"PATK","date":"2015-01-23","pret":0.00492,"close":18.56}
{"ticker":"PATK","date":"2015-01-26","pret":0.0049,"close":18.61}
{"ticker":"PATK","date":"2015-01-27","pret":-0.00599,"close":18.78}
{"ticker":"PATK","date":"2015-01-28","pret":0.03328,"close":18.78}
{"ticker":"PATK","date":"2015-01-29","pret":-0.01704,"close":19.21}
{"ticker":"PATK","date":"2015-01-30","pret":0.02545,"close":19.11}
{"ticker":"PATK","date":"2015-02-02","pret":-0.00105,"close":19.36}
{"ticker":"PATK","date":"2015-02-03","pret":0.01457,"close":19.64}
{"ticker":"PATK","date":"2015-02-04","pret":0.00412,"close":19.67}
{"ticker":"PATK","date":"2015-02-05","pret":0.01835,"close":20.01}
{"ticker":"PATK","date":"2015-02-06","pret":0.01205,"close":19.92}
{"ticker":"PATK","date":"2015-02-09","pret":-0.0055,"close":20.46}
{"ticker":"PATK","date":"2015-02-10","pret":0.03064,"close":20.75}
{"ticker":"PATK","date":"2015-02-11","pret":0.00968,"close":20.49}
{"ticker":"PATK","date":"2015-02-12","pret":-0.00726,"close":20.67}
{"ticker":"PATK","date":"2015-02-13","pret":0.00677,"close":20.87}
{"ticker":"PATK","date":"2015-02-17","pret":0.01293,"close":21.71}
{"ticker":"PATK","date":"2015-02-18","pret":0.03001,"close":21.78}
{"ticker":"PATK","date":"2015-02-19","pret":0.02599,"close":25.41}
{"ticker":"PATK","date":"2015-02-20","pret":0.13847,"close":26.27}
{"ticker":"PATK","date":"2015-02-23","pret":0.02858,"close":25.8}
{"ticker":"PATK","date":"2015-02-24","pret":-0.01845,"close":25.55}
{"ticker":"PATK","date":"2015-02-25","pret":-0.00544,"close":25.51}
{"ticker":"PATK","date":"2015-02-26","pret":-0.01216,"close":24.89}
{"ticker":"PATK","date":"2015-02-27","pret":-0.02357,"close":24.56}
{"ticker":"PATK","date":"2015-03-02","pret":-0.00568,"close":24.64}
{"ticker":"PATK","date":"2015-03-03","pret":-0.00489,"close":25.28}
{"ticker":"PATK","date":"2015-03-04","pret":0.03216,"close":25.25}
{"ticker":"PATK","date":"2015-03-05","pret":0.00788,"close":25.26}
{"ticker":"PATK","date":"2015-03-06","pret":-0.01742,"close":24.96}
{"ticker":"PATK","date":"2015-03-09","pret":0.0016,"close":24.94}
{"ticker":"PATK","date":"2015-03-10","pret":-0.0076,"close":25.23}
{"ticker":"PATK","date":"2015-03-11","pret":0.01594,"close":25.25}
{"ticker":"PATK","date":"2015-03-12","pret":0.0004,"close":25.54}
{"ticker":"PATK","date":"2015-03-13","pret":0.01022,"close":26.16}
{"ticker":"PATK","date":"2015-03-16","pret":0.02549,"close":26.47}
{"ticker":"PATK","date":"2015-03-17","pret":0.01024,"close":26.96}
{"ticker":"PATK","date":"2015-03-18","pret":0.02424,"close":27.12}
{"ticker":"PATK","date":"2015-03-19","pret":0.00037,"close":27.4}
{"ticker":"PATK","date":"2015-03-20","pret":0.01535,"close":27.82}
{"ticker":"PATK","date":"2015-03-23","pret":0.0029,"close":27.82}
{"ticker":"PATK","date":"2015-03-24","pret":0.00469,"close":27.68}
{"ticker":"PATK","date":"2015-03-25","pret":0.00108,"close":27.52}
{"ticker":"PATK","date":"2015-03-26","pret":-0.01157,"close":27.75}
{"ticker":"PATK","date":"2015-03-27","pret":0.00218,"close":27.82}
{"ticker":"PATK","date":"2015-03-30","pret":0.01906,"close":27.82}
{"ticker":"PATK","date":"2015-03-31","pret":-0.01543,"close":27.68}
{"ticker":"PATK","date":"2015-04-01","pret":0.00577,"close":27.97}
{"ticker":"PATK","date":"2015-04-02","pret":0.00859,"close":28.43}
{"ticker":"PATK","date":"2015-04-06","pret":0.00249,"close":28.07}
{"ticker":"PATK","date":"2015-04-07","pret":0.00107,"close":27.4}
{"ticker":"PATK","date":"2015-04-08","pret":-0.03213,"close":27.13}
{"ticker":"PATK","date":"2015-04-09","pret":-0.00921,"close":26.53}
{"ticker":"PATK","date":"2015-04-10","pret":-0.00967,"close":27.07}
{"ticker":"PATK","date":"2015-04-13","pret":0.01668,"close":27.23}
{"ticker":"PATK","date":"2015-04-14","pret":0.0022,"close":27.21}
{"ticker":"PATK","date":"2015-04-15","pret":-0.00037,"close":26.94}
{"ticker":"PATK","date":"2015-04-16","pret":-0.01256,"close":26.43}
{"ticker":"PATK","date":"2015-04-17","pret":-0.02941,"close":25.81}
{"ticker":"PATK","date":"2015-04-20","pret":-0.00192,"close":26.83}
{"ticker":"PATK","date":"2015-04-21","pret":0.03504,"close":26.89}
{"ticker":"PATK","date":"2015-04-22","pret":-0.00818,"close":26.48}
{"ticker":"PATK","date":"2015-04-23","pret":-0.01732,"close":27.03}
{"ticker":"PATK","date":"2015-04-24","pret":0.0314,"close":27.05}
{"ticker":"PATK","date":"2015-04-27","pret":-0.00999,"close":27.01}
{"ticker":"PATK","date":"2015-04-28","pret":0.00408,"close":27.76}
{"ticker":"PATK","date":"2015-04-29","pret":0.02811,"close":27.25}
{"ticker":"PATK","date":"2015-04-30","pret":0.02348,"close":26.69}
{"ticker":"PATK","date":"2015-05-01","pret":-0.05604,"close":26.5}
{"ticker":"PATK","date":"2015-05-04","pret":-0.01839,"close":26.75}
{"ticker":"PATK","date":"2015-05-05","pret":0.01392,"close":26.23}
{"ticker":"PATK","date":"2015-05-06","pret":-0.01506,"close":26.29}
{"ticker":"PATK","date":"2015-05-07","pret":-0.0057,"close":26.5}
{"ticker":"PATK","date":"2015-05-08","pret":0.01702,"close":26.18}
{"ticker":"PATK","date":"2015-05-11","pret":-0.02314,"close":25.96}
{"ticker":"PATK","date":"2015-05-12","pret":-0.00423,"close":25.9}
{"ticker":"PATK","date":"2015-05-13","pret":0.00308,"close":25.65}
{"ticker":"PATK","date":"2015-05-14","pret":-0.01432,"close":26.39}
{"ticker":"PATK","date":"2015-05-15","pret":0.02311,"close":26.04}
{"ticker":"PATK","date":"2015-05-18","pret":-0.01265,"close":26.56}
{"ticker":"PATK","date":"2015-05-19","pret":0.03076,"close":27.08}
{"ticker":"PATK","date":"2015-05-20","pret":0.01116,"close":26.48}
{"ticker":"PATK","date":"2015-05-21","pret":-0.02244,"close":26.71}
{"ticker":"PATK","date":"2015-05-22","pret":0.01016,"close":26.32}
{"ticker":"PATK","date":"2015-05-26","pret":-0.01167,"close":25.97}
{"ticker":"PATK","date":"2015-05-27","pret":-0.01181,"close":26.28}
{"ticker":"PATK","date":"2015-05-28","pret":0.00764,"close":26.36}
{"ticker":"PATK","date":"2015-05-29","pret":0.40711,"close":39.87}
{"ticker":"PATK","date":"2015-06-01","pret":0.02327,"close":39.88}
{"ticker":"PATK","date":"2015-06-02","pret":-0.01973,"close":39.64}
{"ticker":"PATK","date":"2015-06-03","pret":-0.00227,"close":39.95}
{"ticker":"PATK","date":"2015-06-04","pret":0.0063,"close":38.96}
{"ticker":"PATK","date":"2015-06-05","pret":-0.0257,"close":38.52}
{"ticker":"PATK","date":"2015-06-08","pret":-0.01324,"close":37.25}
{"ticker":"PATK","date":"2015-06-09","pret":-0.03104,"close":37.51}
{"ticker":"PATK","date":"2015-06-10","pret":0.01418,"close":37.51}
{"ticker":"PATK","date":"2015-06-11","pret":-0.00293,"close":36.69}
{"ticker":"PATK","date":"2015-06-12","pret":-0.0314,"close":36.91}
{"ticker":"PATK","date":"2015-06-15","pret":0.00384,"close":36.98}
{"ticker":"PATK","date":"2015-06-16","pret":0.01035,"close":36.98}
{"ticker":"PATK","date":"2015-06-17","pret":0.00379,"close":36.9}
{"ticker":"PATK","date":"2015-06-18","pret":-0.00379,"close":37.5}
{"ticker":"PATK","date":"2015-06-19","pret":0.01773,"close":37.43}
{"ticker":"PATK","date":"2015-06-22","pret":-0.00293,"close":37.31}
{"ticker":"PATK","date":"2015-06-23","pret":-0.0016,"close":37.4}
{"ticker":"PATK","date":"2015-06-24","pret":-0.00429,"close":37.37}
{"ticker":"PATK","date":"2015-06-25","pret":0.00829,"close":37.86}
{"ticker":"PATK","date":"2015-06-26","pret":0.01007,"close":38.47}
{"ticker":"PATK","date":"2015-06-29","pret":0.00893,"close":37.53}
{"ticker":"PATK","date":"2015-06-30","pret":-0.00946,"close":38.05}
{"ticker":"PATK","date":"2015-07-01","pret":0.01181,"close":38.59}
{"ticker":"PATK","date":"2015-07-02","pret":0.00052,"close":38.15}
{"ticker":"PATK","date":"2015-07-06","pret":-0.01444,"close":38.2}
{"ticker":"PATK","date":"2015-07-07","pret":0.016,"close":38.38}
{"ticker":"PATK","date":"2015-07-08","pret":-0.00443,"close":38.01}
{"ticker":"PATK","date":"2015-07-09","pret":0.00443,"close":38.05}
{"ticker":"PATK","date":"2015-07-10","pret":0.00052,"close":38.95}
{"ticker":"PATK","date":"2015-07-13","pret":0.01472,"close":40.46}
{"ticker":"PATK","date":"2015-07-14","pret":0.04486,"close":40.83}
{"ticker":"PATK","date":"2015-07-15","pret":-0.00172,"close":39.55}
{"ticker":"PATK","date":"2015-07-16","pret":-0.02763,"close":38.98}
{"ticker":"PATK","date":"2015-07-17","pret":-0.01808,"close":38.92}
{"ticker":"PATK","date":"2015-07-20","pret":0.00334,"close":39.04}
{"ticker":"PATK","date":"2015-07-21","pret":-0.00334,"close":38.95}
{"ticker":"PATK","date":"2015-07-22","pret":-0.00154,"close":38.62}
{"ticker":"PATK","date":"2015-07-23","pret":-0.01321,"close":38.09}
{"ticker":"PATK","date":"2015-07-24","pret":-0.01207,"close":36.99}
{"ticker":"PATK","date":"2015-07-27","pret":-0.0227,"close":36.46}
{"ticker":"PATK","date":"2015-07-28","pret":-0.00759,"close":37.2}
{"ticker":"PATK","date":"2015-07-29","pret":-0.00218,"close":36.33}
{"ticker":"PATK","date":"2015-07-30","pret":-0.01816,"close":35.76}
{"ticker":"PATK","date":"2015-07-31","pret":-0.00334,"close":36.04}
{"ticker":"PATK","date":"2015-08-03","pret":0.00028,"close":36.05}
{"ticker":"PATK","date":"2015-08-04","pret":0.00084,"close":36.35}
{"ticker":"PATK","date":"2015-08-05","pret":0.02718,"close":37.4}
{"ticker":"PATK","date":"2015-08-06","pret":0.01505,"close":36.69}
{"ticker":"PATK","date":"2015-08-07","pret":-0.02924,"close":37.42}
{"ticker":"PATK","date":"2015-08-10","pret":0.02657,"close":37.44}
{"ticker":"PATK","date":"2015-08-11","pret":-0.00968,"close":37.85}
{"ticker":"PATK","date":"2015-08-12","pret":0.00592,"close":37.85}
{"ticker":"PATK","date":"2015-08-13","pret":0.01493,"close":39.18}
{"ticker":"PATK","date":"2015-08-14","pret":0.03176,"close":39.24}
{"ticker":"PATK","date":"2015-08-17","pret":0.00384,"close":39.44}
{"ticker":"PATK","date":"2015-08-18","pret":0.00814,"close":38.86}
{"ticker":"PATK","date":"2015-08-19","pret":-0.02254,"close":39.34}
{"ticker":"PATK","date":"2015-08-20","pret":0.00671,"close":37.51}
{"ticker":"PATK","date":"2015-08-21","pret":-0.06236,"close":36.58}
{"ticker":"PATK","date":"2015-08-24","pret":-0.05516,"close":35.48}
{"ticker":"PATK","date":"2015-08-25","pret":0.05626,"close":35.73}
{"ticker":"PATK","date":"2015-08-26","pret":-0.00604,"close":36.13}
{"ticker":"PATK","date":"2015-08-27","pret":0.00576,"close":37.84}
{"ticker":"PATK","date":"2015-08-28","pret":0.03363,"close":37.51}
{"ticker":"PATK","date":"2015-08-31","pret":-0.016,"close":37.79}
{"ticker":"PATK","date":"2015-09-01","pret":-0.00539,"close":42.53}
{"ticker":"PATK","date":"2015-09-02","pret":0.15931,"close":43.47}
{"ticker":"PATK","date":"2015-09-03","pret":0.00826,"close":44.34}
{"ticker":"PATK","date":"2015-09-04","pret":0.00547,"close":44.25}
{"ticker":"PATK","date":"2015-09-08","pret":0.02426,"close":44.89}
{"ticker":"PATK","date":"2015-09-09","pret":0.00465,"close":44.51}
{"ticker":"PATK","date":"2015-09-10","pret":-0.02075,"close":44.4}
{"ticker":"PATK","date":"2015-09-11","pret":-0.00226,"close":44.33}
{"ticker":"PATK","date":"2015-09-14","pret":0.00226,"close":47.27}
{"ticker":"PATK","date":"2015-09-15","pret":0.06228,"close":45.86}
{"ticker":"PATK","date":"2015-09-16","pret":-0.0238,"close":45.77}
{"ticker":"PATK","date":"2015-09-17","pret":-0.00522,"close":45.77}
{"ticker":"PATK","date":"2015-09-18","pret":-0.01406,"close":46.51}
{"ticker":"PATK","date":"2015-09-21","pret":0.01667,"close":42.9}
{"ticker":"PATK","date":"2015-09-22","pret":-0.07496,"close":41.79}
{"ticker":"PATK","date":"2015-09-23","pret":-0.02349,"close":41.82}
{"ticker":"PATK","date":"2015-09-24","pret":-0.00626,"close":40.67}
{"ticker":"PATK","date":"2015-09-25","pret":-0.00533,"close":39.74}
{"ticker":"PATK","date":"2015-09-28","pret":-0.04343,"close":39.26}
{"ticker":"PATK","date":"2015-09-29","pret":-0.00356,"close":39.62}
{"ticker":"PATK","date":"2015-09-30","pret":0.00988,"close":39.49}
{"ticker":"PATK","date":"2015-10-01","pret":-0.00784,"close":39.94}
{"ticker":"PATK","date":"2015-10-02","pret":0.00608,"close":39.74}
{"ticker":"PATK","date":"2015-10-05","pret":0.00076,"close":40.99}
{"ticker":"PATK","date":"2015-10-06","pret":0.02933,"close":40.92}
{"ticker":"PATK","date":"2015-10-07","pret":0.0044,"close":42.63}
{"ticker":"PATK","date":"2015-10-08","pret":0.0364,"close":43.4}
{"ticker":"PATK","date":"2015-10-09","pret":0.02394,"close":43.92}
{"ticker":"PATK","date":"2015-10-12","pret":0.008,"close":43.21}
{"ticker":"PATK","date":"2015-10-13","pret":-0.01492,"close":43.72}
{"ticker":"PATK","date":"2015-10-14","pret":0.01309,"close":43.19}
{"ticker":"PATK","date":"2015-10-15","pret":-0.01379,"close":44.78}
{"ticker":"PATK","date":"2015-10-16","pret":0.03724,"close":45.01}
{"ticker":"PATK","date":"2015-10-19","pret":0.00334,"close":45}
{"ticker":"PATK","date":"2015-10-20","pret":-0.00022,"close":44.73}
{"ticker":"PATK","date":"2015-10-21","pret":-0.00512,"close":45.1}
{"ticker":"PATK","date":"2015-10-22","pret":0.01111,"close":45.31}
{"ticker":"PATK","date":"2015-10-23","pret":-0.00088,"close":45.68}
{"ticker":"PATK","date":"2015-10-26","pret":0.01209,"close":45.99}
{"ticker":"PATK","date":"2015-10-27","pret":0.00284,"close":45.4}
{"ticker":"PATK","date":"2015-10-28","pret":-0.01073,"close":47.5}
{"ticker":"PATK","date":"2015-10-29","pret":0.03547,"close":42.99}
{"ticker":"PATK","date":"2015-10-30","pret":-0.09162,"close":40.58}
{"ticker":"PATK","date":"2015-11-02","pret":-0.05875,"close":40.96}
{"ticker":"PATK","date":"2015-11-03","pret":0.01252,"close":41.16}
{"ticker":"PATK","date":"2015-11-04","pret":0.00632,"close":40.73}
{"ticker":"PATK","date":"2015-11-05","pret":-0.01293,"close":39.99}
{"ticker":"PATK","date":"2015-11-06","pret":-0.02385,"close":39.63}
{"ticker":"PATK","date":"2015-11-09","pret":-0.00454,"close":38.24}
{"ticker":"PATK","date":"2015-11-10","pret":-0.03574,"close":38.76}
{"ticker":"PATK","date":"2015-11-11","pret":0.01584,"close":38.78}
{"ticker":"PATK","date":"2015-11-12","pret":-0.00439,"close":37.93}
{"ticker":"PATK","date":"2015-11-13","pret":-0.02145,"close":38.49}
{"ticker":"PATK","date":"2015-11-16","pret":0.02093,"close":38.42}
{"ticker":"PATK","date":"2015-11-17","pret":0.01158,"close":40.94}
{"ticker":"PATK","date":"2015-11-18","pret":0.05889,"close":40.02}
{"ticker":"PATK","date":"2015-11-19","pret":-0.03737,"close":39.97}
{"ticker":"PATK","date":"2015-11-20","pret":0.00674,"close":40.16}
{"ticker":"PATK","date":"2015-11-23","pret":0.01163,"close":40.79}
{"ticker":"PATK","date":"2015-11-24","pret":-0.00642,"close":40.34}
{"ticker":"PATK","date":"2015-11-25","pret":0.00272,"close":41.36}
{"ticker":"PATK","date":"2015-11-26"}
{"ticker":"PATK","date":"2015-11-27","pret":0.02655,"close":40.84}
{"ticker":"PATK","date":"2015-11-30","pret":-0.01868,"close":41.43}
{"ticker":"PATK","date":"2015-12-01","pret":0.01483,"close":42.02}
{"ticker":"PATK","date":"2015-12-02","pret":0.01509,"close":43.44}
{"ticker":"PATK","date":"2015-12-03","pret":0.03066,"close":42.55}
{"ticker":"PATK","date":"2015-12-04","pret":-0.01955,"close":41.96}
{"ticker":"PATK","date":"2015-12-07","pret":-0.01397,"close":41.01}
{"ticker":"PATK","date":"2015-12-08","pret":-0.0337,"close":40.72}
{"ticker":"PATK","date":"2015-12-09","pret":-0.00049,"close":40.19}
{"ticker":"PATK","date":"2015-12-10","pret":-0.00992,"close":40.5}
{"ticker":"PATK","date":"2015-12-11","pret":-0.007,"close":40.05}
{"ticker":"PATK","date":"2015-12-14","pret":0.00376,"close":40.24}
{"ticker":"PATK","date":"2015-12-15","pret":0.01316,"close":40.09}
{"ticker":"PATK","date":"2015-12-16","pret":-0.00792,"close":40.64}
{"ticker":"PATK","date":"2015-12-17"}
{"ticker":"PATK","date":"2015-12-18","pret":-0.01857,"close":39.19}
{"ticker":"PATK","date":"2015-12-21","pret":-0.00533,"close":39.04}
{"ticker":"PATK","date":"2015-12-22","pret":-0.00664,"close":41.04}
{"ticker":"PATK","date":"2015-12-23","pret":0.05414,"close":41.83}
{"ticker":"PATK","date":"2015-12-24","pret":0.00581,"close":42.11}
{"ticker":"PATK","date":"2015-12-28","pret":0.01533,"close":42.58}
{"ticker":"PATK","date":"2015-12-29","pret":0.01627,"close":43.1}
{"ticker":"PATK","date":"2015-12-30","pret":0.00815,"close":43.09}
{"ticker":"PATK","date":"2015-12-31","pret":-0.00209,"close":43.5}
{"ticker":"PATK","date":"2016-01-04","pret":-0.00256,"close":41.65}
{"ticker":"PATK","date":"2016-01-05","pret":-0.02981,"close":39.97}
{"ticker":"PAY","date":"2015-01-02","pret":-0.00347,"close":37.35}
{"ticker":"PAY","date":"2015-01-05","pret":-0.01211,"close":36.96}
{"ticker":"PAY","date":"2015-01-06","pret":-0.00054,"close":36.5}
{"ticker":"PAY","date":"2015-01-07","pret":-0.00434,"close":36.88}
{"ticker":"PAY","date":"2015-01-08","pret":0.01163,"close":37.51}
{"ticker":"PAY","date":"2015-01-09","pret":0.01203,"close":37.24}
{"ticker":"PAY","date":"2015-01-12","pret":-0.01042,"close":36.18}
{"ticker":"PAY","date":"2015-01-13","pret":-0.02721,"close":35.94}
{"ticker":"PAY","date":"2015-01-14","pret":-0.02656,"close":35.5}
{"ticker":"PAY","date":"2015-01-15","pret":0.00593,"close":34.17}
{"ticker":"PAY","date":"2015-01-16","pret":-0.04228,"close":34.26}
{"ticker":"PAY","date":"2015-01-20","pret":0.01139,"close":33.76}
{"ticker":"PAY","date":"2015-01-21","pret":-0.02113,"close":33.38}
{"ticker":"PAY","date":"2015-01-22","pret":-0.00059,"close":34.26}
{"ticker":"PAY","date":"2015-01-23","pret":0.01356,"close":33.01}
{"ticker":"PAY","date":"2015-01-26","pret":-0.03668,"close":33.8}
{"ticker":"PAY","date":"2015-01-27","pret":0.00967,"close":32.25}
{"ticker":"PAY","date":"2015-01-28","pret":-0.01638,"close":31.99}
{"ticker":"PAY","date":"2015-01-29","pret":-0.02226,"close":31.13}
{"ticker":"PAY","date":"2015-01-30","pret":-0.00879,"close":31.39}
{"ticker":"PAY","date":"2015-02-02","pret":-0.00792,"close":31.38}
{"ticker":"PAY","date":"2015-02-03","pret":0.00886,"close":32.03}
{"ticker":"PAY","date":"2015-02-04","pret":0.0022,"close":31.74}
{"ticker":"PAY","date":"2015-02-05","pret":0.00408,"close":31.96}
{"ticker":"PAY","date":"2015-02-06","pret":0.00188,"close":32.45}
{"ticker":"PAY","date":"2015-02-09","pret":0.0081,"close":32.69}
{"ticker":"PAY","date":"2015-02-10","pret":0.02269,"close":32.89}
{"ticker":"PAY","date":"2015-02-11","pret":-0.00334,"close":33.68}
{"ticker":"PAY","date":"2015-02-12","pret":0.03026,"close":34.68}
{"ticker":"PAY","date":"2015-02-13","pret":0.0265,"close":35.98}
{"ticker":"PAY","date":"2015-02-17","pret":0.03335,"close":35.69}
{"ticker":"PAY","date":"2015-02-18","pret":-0.01259,"close":35.74}
{"ticker":"PAY","date":"2015-02-19","pret":0.00141,"close":35.94}
{"ticker":"PAY","date":"2015-02-20","pret":0.00812,"close":36.51}
{"ticker":"PAY","date":"2015-02-23","pret":0.01081,"close":36.29}
{"ticker":"PAY","date":"2015-02-24","pret":0.00055,"close":36.41}
{"ticker":"PAY","date":"2015-02-25","pret":0.00138,"close":35.98}
{"ticker":"PAY","date":"2015-02-26","pret":-0.01024,"close":35.27}
{"ticker":"PAY","date":"2015-02-27","pret":-0.01796,"close":35.19}
{"ticker":"PAY","date":"2015-03-02","pret":-0.00739,"close":35.42}
{"ticker":"PAY","date":"2015-03-03","pret":0.00767,"close":34.86}
{"ticker":"PAY","date":"2015-03-04","pret":-0.01081,"close":34.61}
{"ticker":"PAY","date":"2015-03-05","pret":-0.00891,"close":34.69}
{"ticker":"PAY","date":"2015-03-06","pret":-0.00202,"close":33.97}
{"ticker":"PAY","date":"2015-03-09","pret":-0.01398,"close":34.13}
{"ticker":"PAY","date":"2015-03-10","pret":-0.00441,"close":33.19}
{"ticker":"PAY","date":"2015-03-11","pret":0.01462,"close":34.6}
{"ticker":"PAY","date":"2015-03-12","pret":0.00867,"close":35.24}
{"ticker":"PAY","date":"2015-03-13","pret":0.01059,"close":34.69}
{"ticker":"PAY","date":"2015-03-16","pret":-0.00514,"close":35.81}
{"ticker":"PAY","date":"2015-03-17","pret":0.02264,"close":35.37}
{"ticker":"PAY","date":"2015-03-18","pret":-0.01013,"close":35.95}
{"ticker":"PAY","date":"2015-03-19","pret":0.01125,"close":35.48}
{"ticker":"PAY","date":"2015-03-20","pret":-0.00196,"close":36.08}
{"ticker":"PAY","date":"2015-03-23","pret":0.00976,"close":35.84}
{"ticker":"PAY","date":"2015-03-24","pret":0.00056,"close":35.78}
{"ticker":"PAY","date":"2015-03-25","pret":-0.00835,"close":34.87}
{"ticker":"PAY","date":"2015-03-26","pret":-0.03702,"close":34.52}
{"ticker":"PAY","date":"2015-03-27","pret":-0.00058,"close":34.45}
{"ticker":"PAY","date":"2015-03-30","pret":0.0055,"close":34.88}
{"ticker":"PAY","date":"2015-03-31","pret":0.00202,"close":34.89}
{"ticker":"PAY","date":"2015-04-01","pret":0.00115,"close":34.58}
{"ticker":"PAY","date":"2015-04-02","pret":-0.0049,"close":34.17}
{"ticker":"PAY","date":"2015-04-06","pret":-0.01809,"close":34.39}
{"ticker":"PAY","date":"2015-04-07","pret":0.04125,"close":35.19}
{"ticker":"PAY","date":"2015-04-08","pret":-0.00255,"close":35.43}
{"ticker":"PAY","date":"2015-04-09","pret":0.00085,"close":35.55}
{"ticker":"PAY","date":"2015-04-10","pret":0.00621,"close":35.5}
{"ticker":"PAY","date":"2015-04-13","pret":-0.00621,"close":35.28}
{"ticker":"PAY","date":"2015-04-14","pret":0.01768,"close":35.67}
{"ticker":"PAY","date":"2015-04-15","pret":-0.00586,"close":35.98}
{"ticker":"PAY","date":"2015-04-16","pret":0.00251,"close":35.85}
{"ticker":"PAY","date":"2015-04-17","pret":-0.00841,"close":35.41}
{"ticker":"PAY","date":"2015-04-20","pret":0.00141,"close":36.17}
{"ticker":"PAY","date":"2015-04-21","pret":0.01975,"close":35.94}
{"ticker":"PAY","date":"2015-04-22","pret":-0.00747,"close":35.88}
{"ticker":"PAY","date":"2015-04-23","pret":-0.00696,"close":36.12}
{"ticker":"PAY","date":"2015-04-24","pret":0.00946,"close":35.64}
{"ticker":"PAY","date":"2015-04-27","pret":-0.0103,"close":35.23}
{"ticker":"PAY","date":"2015-04-28","pret":-0.01408,"close":35.62}
{"ticker":"PAY","date":"2015-04-29","pret":0.00622,"close":36.3}
{"ticker":"PAY","date":"2015-04-30","pret":0.01566,"close":35.77}
{"ticker":"PAY","date":"2015-05-01","pret":-0.00696,"close":36.71}
{"ticker":"PAY","date":"2015-05-04","pret":0.02811,"close":36.34}
{"ticker":"PAY","date":"2015-05-05","pret":-0.01727,"close":35.7}
{"ticker":"PAY","date":"2015-05-06","pret":-0.01196,"close":35.48}
{"ticker":"PAY","date":"2015-05-07","pret":-0.0073,"close":35.67}
{"ticker":"PAY","date":"2015-05-08","pret":0.01455,"close":36.11}
{"ticker":"PAY","date":"2015-05-11","pret":0.00277,"close":36.88}
{"ticker":"PAY","date":"2015-05-12","pret":0.01757,"close":36.21}
{"ticker":"PAY","date":"2015-05-13","pret":-0.01232,"close":36.43}
{"ticker":"PAY","date":"2015-05-14","pret":0.01096,"close":36.99}
{"ticker":"PAY","date":"2015-05-15","pret":0.00841,"close":37.23}
{"ticker":"PAY","date":"2015-05-18","pret":0.00593,"close":37.55}
{"ticker":"PAY","date":"2015-05-19","pret":0.00963,"close":37.6}
{"ticker":"PAY","date":"2015-05-20","pret":0.00053,"close":37.15}
{"ticker":"PAY","date":"2015-05-21","pret":-0.01474,"close":37.29}
{"ticker":"PAY","date":"2015-05-22","pret":0.00458,"close":37.49}
{"ticker":"PAY","date":"2015-05-26","pret":-0.00054,"close":37.05}
{"ticker":"PAY","date":"2015-05-27","pret":-0.00161,"close":37.61}
{"ticker":"PAY","date":"2015-05-28","pret":0.01231,"close":38.03}
{"ticker":"PAY","date":"2015-05-29","pret":0.01583,"close":38.17}
{"ticker":"PAY","date":"2015-06-01","pret":0.0143,"close":38.25}
{"ticker":"PAY","date":"2015-06-02","pret":-0.01508,"close":38.25}
{"ticker":"PAY","date":"2015-06-03","pret":0.01017,"close":38.93}
{"ticker":"PAY","date":"2015-06-04","pret":0.00955,"close":38.35}
{"ticker":"PAY","date":"2015-06-05","pret":-0.03078,"close":37.51}
{"ticker":"PAY","date":"2015-06-08","pret":-0.00558,"close":36.72}
{"ticker":"PAY","date":"2015-06-09","pret":-0.02181,"close":36.24}
{"ticker":"PAY","date":"2015-06-10","pret":-0.00875,"close":36.94}
{"ticker":"PAY","date":"2015-06-11","pret":0.0158,"close":36.39}
{"ticker":"PAY","date":"2015-06-12","pret":-0.02021,"close":36.64}
{"ticker":"PAY","date":"2015-06-15","pret":0.00138,"close":36.25}
{"ticker":"PAY","date":"2015-06-16","pret":-0.00304,"close":36.66}
{"ticker":"PAY","date":"2015-06-17","pret":0.0159,"close":35.93}
{"ticker":"PAY","date":"2015-06-18","pret":-0.02144,"close":36.21}
{"ticker":"PAY","date":"2015-06-19","pret":0.00637,"close":35.82}
{"ticker":"PAY","date":"2015-06-22","pret":-0.00748,"close":35.86}
{"ticker":"PAY","date":"2015-06-23","pret":0.00139,"close":35.9}
{"ticker":"PAY","date":"2015-06-24","pret":-0.00028,"close":35.4}
{"ticker":"PAY","date":"2015-06-25","pret":-0.01512,"close":35.16}
{"ticker":"PAY","date":"2015-06-26","pret":-0.00311,"close":35.51}
{"ticker":"PAY","date":"2015-06-29","pret":-0.00796,"close":33.99}
{"ticker":"PAY","date":"2015-06-30","pret":-0.02308,"close":33.96}
{"ticker":"PAY","date":"2015-07-01","pret":0.00117,"close":34.12}
{"ticker":"PAY","date":"2015-07-02","pret":-0.0082,"close":33.89}
{"ticker":"PAY","date":"2015-07-06","pret":-0.0169,"close":33.4}
{"ticker":"PAY","date":"2015-07-07","pret":-0.0006,"close":33.42}
{"ticker":"PAY","date":"2015-07-08","pret":-0.01416,"close":32.49}
{"ticker":"PAY","date":"2015-07-09","pret":0.00514,"close":32.86}
{"ticker":"PAY","date":"2015-07-10","pret":0.00512,"close":33.12}
{"ticker":"PAY","date":"2015-07-13","pret":0.0024,"close":33.35}
{"ticker":"PAY","date":"2015-07-14","pret":-0.0006,"close":33.76}
{"ticker":"PAY","date":"2015-07-15","pret":0.01753,"close":33.72}
{"ticker":"PAY","date":"2015-07-16","pret":-0.00147,"close":33.75}
{"ticker":"PAY","date":"2015-07-17","pret":-0.00355,"close":33.48}
{"ticker":"PAY","date":"2015-07-20","pret":-0.00892,"close":33.61}
{"ticker":"PAY","date":"2015-07-21","pret":0.0003,"close":33.32}
{"ticker":"PAY","date":"2015-07-22","pret":-0.0087,"close":33.02}
{"ticker":"PAY","date":"2015-07-23","pret":-0.0003,"close":32.9}
{"ticker":"PAY","date":"2015-07-24","pret":-0.00574,"close":32.33}
{"ticker":"PAY","date":"2015-07-27","pret":-0.02734,"close":31.8}
{"ticker":"PAY","date":"2015-07-28","pret":-0.00939,"close":31.81}
{"ticker":"PAY","date":"2015-07-29","pret":0.00439,"close":32.48}
{"ticker":"PAY","date":"2015-07-30","pret":0.01275,"close":31.99}
{"ticker":"PAY","date":"2015-07-31","pret":-0.00807,"close":32.18}
{"ticker":"PAY","date":"2015-08-03","pret":0.00093,"close":32.39}
{"ticker":"PAY","date":"2015-08-04","pret":0.00559,"close":32.58}
{"ticker":"PAY","date":"2015-08-05","pret":0.01475,"close":32.96}
{"ticker":"PAY","date":"2015-08-06","pret":0.00426,"close":32.5}
{"ticker":"PAY","date":"2015-08-07","pret":-0.01561,"close":32.23}
{"ticker":"PAY","date":"2015-08-10","pret":0.00031,"close":32.92}
{"ticker":"PAY","date":"2015-08-11","pret":0.00523,"close":32.3}
{"ticker":"PAY","date":"2015-08-12","pret":-0.01889,"close":32.29}
{"ticker":"PAY","date":"2015-08-13","pret":0.01181,"close":31.99}
{"ticker":"PAY","date":"2015-08-14","pret":-0.01118,"close":32.44}
{"ticker":"PAY","date":"2015-08-17","pret":0.00902,"close":33.34}
{"ticker":"PAY","date":"2015-08-18","pret":0.02959,"close":33.31}
{"ticker":"PAY","date":"2015-08-19","pret":-0.00573,"close":32.89}
{"ticker":"PAY","date":"2015-08-20","pret":-0.01584,"close":31.61}
{"ticker":"PAY","date":"2015-08-21","pret":-0.04299,"close":30.32}
{"ticker":"PAY","date":"2015-08-24","pret":-0.09336,"close":29.15}
{"ticker":"PAY","date":"2015-08-25","pret":0.07589,"close":29.45}
{"ticker":"PAY","date":"2015-08-26","pret":-0.01811,"close":30.44}
{"ticker":"PAY","date":"2015-08-27","pret":0.02364,"close":31.36}
{"ticker":"PAY","date":"2015-08-28","pret":0.01258,"close":31.76}
{"ticker":"PAY","date":"2015-08-31","pret":0.0083,"close":31.24}
{"ticker":"PAY","date":"2015-09-01","pret":-0.03164,"close":30.03}
{"ticker":"PAY","date":"2015-09-02","pret":0.0036,"close":30.87}
{"ticker":"PAY","date":"2015-09-03","pret":0.01685,"close":31.05}
{"ticker":"PAY","date":"2015-09-04","pret":-0.03266,"close":29.58}
{"ticker":"PAY","date":"2015-09-08","pret":-0.00199,"close":30.56}
{"ticker":"PAY","date":"2015-09-09","pret":0.03047,"close":29.79}
{"ticker":"PAY","date":"2015-09-10","pret":-0.04826,"close":29.72}
{"ticker":"PAY","date":"2015-09-11","pret":-0.00543,"close":29.42}
{"ticker":"PAY","date":"2015-09-14","pret":0.00712,"close":29.12}
{"ticker":"PAY","date":"2015-09-15","pret":-0.0167,"close":29.44}
{"ticker":"PAY","date":"2015-09-16","pret":0.01366,"close":29.19}
{"ticker":"PAY","date":"2015-09-17","pret":-0.0116,"close":28.95}
{"ticker":"PAY","date":"2015-09-18","pret":-0.02255,"close":27.79}
{"ticker":"PAY","date":"2015-09-21","pret":-0.02415,"close":27.9}
{"ticker":"PAY","date":"2015-09-22","pret":-0.01121,"close":27.1}
{"ticker":"PAY","date":"2015-09-23","pret":-0.01428,"close":26.81}
{"ticker":"PAY","date":"2015-09-24","pret":-0.01523,"close":26.77}
{"ticker":"PAY","date":"2015-09-25","pret":0.01376,"close":26.2}
{"ticker":"PAY","date":"2015-09-28","pret":-0.02543,"close":26.49}
{"ticker":"PAY","date":"2015-09-29","pret":0.00227,"close":26.88}
{"ticker":"PAY","date":"2015-09-30","pret":0.05084,"close":27.73}
{"ticker":"PAY","date":"2015-10-01","pret":-0.00685,"close":27.34}
{"ticker":"PAY","date":"2015-10-02","pret":-0.03048,"close":28.24}
{"ticker":"PAY","date":"2015-10-05","pret":0.06251,"close":29.13}
{"ticker":"PAY","date":"2015-10-06","pret":0.02593,"close":29.08}
{"ticker":"PAY","date":"2015-10-07","pret":-0.00137,"close":28.91}
{"ticker":"PAY","date":"2015-10-08","pret":0.00443,"close":30.21}
{"ticker":"PAY","date":"2015-10-09","pret":0.02785,"close":30.47}
{"ticker":"PAY","date":"2015-10-12","pret":0.00725,"close":29.99}
{"ticker":"PAY","date":"2015-10-13","pret":-0.02125,"close":29.84}
{"ticker":"PAY","date":"2015-10-14","pret":0.00235,"close":30.05}
{"ticker":"PAY","date":"2015-10-15","pret":0.00966,"close":30.51}
{"ticker":"PAY","date":"2015-10-16","pret":0.01644,"close":30.26}
{"ticker":"PAY","date":"2015-10-19","pret":-0.01744,"close":30.46}
{"ticker":"PAY","date":"2015-10-20","pret":0.00728,"close":29.97}
{"ticker":"PAY","date":"2015-10-21","pret":-0.0086,"close":29.33}
{"ticker":"PAY","date":"2015-10-22","pret":-0.01743,"close":29.81}
{"ticker":"PAY","date":"2015-10-23","pret":0.01876,"close":30.27}
{"ticker":"PAY","date":"2015-10-26","pret":0.00331,"close":29.45}
{"ticker":"PAY","date":"2015-10-27","pret":-0.02954,"close":29.25}
{"ticker":"PAY","date":"2015-10-28","pret":-0.00239,"close":30.69}
{"ticker":"PAY","date":"2015-10-29","pret":0.04082,"close":30.12}
{"ticker":"PAY","date":"2015-10-30","pret":-0.00823,"close":30.14}
{"ticker":"PAY","date":"2015-11-02","pret":-0.00265,"close":30.5}
{"ticker":"PAY","date":"2015-11-03","pret":0.0076,"close":31.11}
{"ticker":"PAY","date":"2015-11-04","pret":0.02309,"close":30.86}
{"ticker":"PAY","date":"2015-11-05","pret":-0.00969,"close":30.63}
{"ticker":"PAY","date":"2015-11-06","pret":-0.00717,"close":31.03}
{"ticker":"PAY","date":"2015-11-09","pret":0.01073,"close":30.27}
{"ticker":"PAY","date":"2015-11-10","pret":-0.02555,"close":29.72}
{"ticker":"PAY","date":"2015-11-11","pret":-0.01,"close":29.74}
{"ticker":"PAY","date":"2015-11-12","pret":-0.00977,"close":28.92}
{"ticker":"PAY","date":"2015-11-13","pret":-0.02779,"close":28.45}
{"ticker":"PAY","date":"2015-11-16","pret":-0.0126,"close":28.6}
{"ticker":"PAY","date":"2015-11-17","pret":0.00842,"close":28.21}
{"ticker":"PAY","date":"2015-11-18","pret":-0.01195,"close":28.49}
{"ticker":"PAY","date":"2015-11-19","pret":0.00459,"close":28.06}
{"ticker":"PAY","date":"2015-11-20","pret":-0.00671,"close":28.62}
{"ticker":"PAY","date":"2015-11-23","pret":0.01652,"close":28.5}
{"ticker":"PAY","date":"2015-11-24","pret":-0.0151,"close":28.54}
{"ticker":"PAY","date":"2015-11-25","pret":0.01371,"close":28.76}
{"ticker":"PAY","date":"2015-11-26"}
{"ticker":"PAY","date":"2015-11-27","pret":0.00383,"close":28.79}
{"ticker":"PAY","date":"2015-11-30","pret":-0.00488,"close":28.68}
{"ticker":"PAY","date":"2015-12-01","pret":0.00523,"close":28.49}
{"ticker":"PAY","date":"2015-12-02","pret":-0.01294,"close":27.98}
{"ticker":"PAY","date":"2015-12-03","pret":-0.0124,"close":27.4}
{"ticker":"PAY","date":"2015-12-04","pret":-0.02345,"close":28.18}
{"ticker":"PAY","date":"2015-12-07","pret":0.01916,"close":27.2}
{"ticker":"PAY","date":"2015-12-08","pret":-0.03795,"close":27.01}
{"ticker":"PAY","date":"2015-12-09","pret":0.00112,"close":26.96}
{"ticker":"PAY","date":"2015-12-10","pret":-0.00112,"close":27.03}
{"ticker":"PAY","date":"2015-12-11","pret":0,"close":26.43}
{"ticker":"PAY","date":"2015-12-14","pret":-0.01726,"close":26.43}
{"ticker":"PAY","date":"2015-12-15","pret":-0.03936,"close":26.49}
{"ticker":"PAY","date":"2015-12-16","pret":0.04238,"close":26.38}
{"ticker":"PAY","date":"2015-12-17"}
{"ticker":"PAY","date":"2015-12-18","pret":0.01125,"close":27.18}
{"ticker":"PAY","date":"2015-12-21","pret":0.0214,"close":27.55}
{"ticker":"PAY","date":"2015-12-22","pret":0.00691,"close":28.26}
{"ticker":"PAY","date":"2015-12-23","pret":0.0293,"close":28.74}
{"ticker":"PAY","date":"2015-12-24","pret":0.00981,"close":28.94}
{"ticker":"PAY","date":"2015-12-28","pret":0.00487,"close":28.55}
{"ticker":"PAY","date":"2015-12-29","pret":-0.00487,"close":28.69}
{"ticker":"PAY","date":"2015-12-30","pret":-0.00454,"close":28.5}
{"ticker":"PAY","date":"2015-12-31","pret":-0.00527,"close":28.02}
{"ticker":"PAY","date":"2016-01-04","pret":-0.03002,"close":27.84}
{"ticker":"PAY","date":"2016-01-05","pret":0.00615,"close":26.99}
{"ticker":"PAYC","date":"2015-01-02","pret":0.00419,"close":26.06}
{"ticker":"PAYC","date":"2015-01-05","pret":-0.01302,"close":25.18}
{"ticker":"PAYC","date":"2015-01-06","pret":-0.02616,"close":24.56}
{"ticker":"PAYC","date":"2015-01-07","pret":-0.02645,"close":25.34}
{"ticker":"PAYC","date":"2015-01-08","pret":0.0472,"close":26.42}
{"ticker":"PAYC","date":"2015-01-09","pret":0.03465,"close":25.43}
{"ticker":"PAYC","date":"2015-01-12","pret":-0.07255,"close":24.68}
{"ticker":"PAYC","date":"2015-01-13","pret":-0.01337,"close":23.61}
{"ticker":"PAYC","date":"2015-01-14","pret":-0.05749,"close":23.18}
{"ticker":"PAYC","date":"2015-01-15","pret":0.03272,"close":23.61}
{"ticker":"PAYC","date":"2015-01-16","pret":-0.01772,"close":23.49}
{"ticker":"PAYC","date":"2015-01-20","pret":0,"close":23.24}
{"ticker":"PAYC","date":"2015-01-21","pret":0.01646,"close":25.26}
{"ticker":"PAYC","date":"2015-01-22","pret":0.05932,"close":26.28}
{"ticker":"PAYC","date":"2015-01-23","pret":0.02992,"close":27.04}
{"ticker":"PAYC","date":"2015-01-26","pret":0.04125,"close":27.41}
{"ticker":"PAYC","date":"2015-01-27","pret":0.00513,"close":28.12}
{"ticker":"PAYC","date":"2015-01-28","pret":0.03977,"close":28.76}
{"ticker":"PAYC","date":"2015-01-29","pret":0.01637,"close":27.4}
{"ticker":"PAYC","date":"2015-01-30","pret":-0.05944,"close":26.17}
{"ticker":"PAYC","date":"2015-02-02","pret":-0.045,"close":26.09}
{"ticker":"PAYC","date":"2015-02-03","pret":0.00115,"close":27.58}
{"ticker":"PAYC","date":"2015-02-04","pret":0.04165,"close":27.08}
{"ticker":"PAYC","date":"2015-02-05","pret":-0.00442,"close":28}
{"ticker":"PAYC","date":"2015-02-06","pret":0.0334,"close":28.05}
{"ticker":"PAYC","date":"2015-02-09","pret":-0.00788,"close":29.76}
{"ticker":"PAYC","date":"2015-02-10","pret":0.08647,"close":31.7}
{"ticker":"PAYC","date":"2015-02-11","pret":0.11903,"close":31.45}
{"ticker":"PAYC","date":"2015-02-12","pret":-0.07071,"close":33.08}
{"ticker":"PAYC","date":"2015-02-13","pret":0.03035,"close":32.37}
{"ticker":"PAYC","date":"2015-02-17","pret":-0.01259,"close":33.56}
{"ticker":"PAYC","date":"2015-02-18","pret":0.03729,"close":32.63}
{"ticker":"PAYC","date":"2015-02-19","pret":-0.03021,"close":33.39}
{"ticker":"PAYC","date":"2015-02-20","pret":0.01824,"close":33.77}
{"ticker":"PAYC","date":"2015-02-23","pret":0.01732,"close":32.91}
{"ticker":"PAYC","date":"2015-02-24","pret":-0.02306,"close":33.19}
{"ticker":"PAYC","date":"2015-02-25","pret":0.00121,"close":32.94}
{"ticker":"PAYC","date":"2015-02-26","pret":-0.00212,"close":32.84}
{"ticker":"PAYC","date":"2015-02-27","pret":-0.00792,"close":31.88}
{"ticker":"PAYC","date":"2015-03-02","pret":-0.02664,"close":31.87}
{"ticker":"PAYC","date":"2015-03-03","pret":-0.00157,"close":31.92}
{"ticker":"PAYC","date":"2015-03-04","pret":0.00596,"close":31.64}
{"ticker":"PAYC","date":"2015-03-05","pret":-0.0129,"close":32.35}
{"ticker":"PAYC","date":"2015-03-06","pret":0.01602,"close":32.16}
{"ticker":"PAYC","date":"2015-03-09","pret":-0.00688,"close":30.65}
{"ticker":"PAYC","date":"2015-03-10","pret":-0.05381,"close":30.88}
{"ticker":"PAYC","date":"2015-03-11","pret":0.01674,"close":31.49}
{"ticker":"PAYC","date":"2015-03-12","pret":0.02951,"close":31.87}
{"ticker":"PAYC","date":"2015-03-13","pret":0.00599,"close":31.4}
{"ticker":"PAYC","date":"2015-03-16","pret":-0.00283,"close":31.95}
{"ticker":"PAYC","date":"2015-03-17","pret":0.01252,"close":32.67}
{"ticker":"PAYC","date":"2015-03-18","pret":0.01758,"close":34.22}
{"ticker":"PAYC","date":"2015-03-19","pret":0.05502,"close":35.11}
{"ticker":"PAYC","date":"2015-03-20","pret":0.02232,"close":33.77}
{"ticker":"PAYC","date":"2015-03-23","pret":-0.04544,"close":33.19}
{"ticker":"PAYC","date":"2015-03-24","pret":-0.03067,"close":31.62}
{"ticker":"PAYC","date":"2015-03-25","pret":-0.03511,"close":30.47}
{"ticker":"PAYC","date":"2015-03-26","pret":-0.04496,"close":31.83}
{"ticker":"PAYC","date":"2015-03-27","pret":0.04969,"close":31.84}
{"ticker":"PAYC","date":"2015-03-30","pret":0.00753,"close":32.09}
{"ticker":"PAYC","date":"2015-03-31","pret":-0.00627,"close":32.06}
{"ticker":"PAYC","date":"2015-04-01","pret":0.0097,"close":31.66}
{"ticker":"PAYC","date":"2015-04-02","pret":-0.01159,"close":31.5}
{"ticker":"PAYC","date":"2015-04-06","pret":-0.01108,"close":31.97}
{"ticker":"PAYC","date":"2015-04-07","pret":0.0208,"close":32.36}
{"ticker":"PAYC","date":"2015-04-08","pret":0.01332,"close":32.28}
{"ticker":"PAYC","date":"2015-04-09","pret":-0.01208,"close":31.97}
{"ticker":"PAYC","date":"2015-04-10","pret":-0.00312,"close":31.77}
{"ticker":"PAYC","date":"2015-04-13","pret":-0.00658,"close":31.47}
{"ticker":"PAYC","date":"2015-04-14","pret":-0.00821,"close":30.49}
{"ticker":"PAYC","date":"2015-04-15","pret":-0.02538,"close":31.1}
{"ticker":"PAYC","date":"2015-04-16","pret":0.00519,"close":30.82}
{"ticker":"PAYC","date":"2015-04-17","pret":-0.01533,"close":30.11}
{"ticker":"PAYC","date":"2015-04-20","pret":0.00361,"close":32.2}
{"ticker":"PAYC","date":"2015-04-21","pret":0.06589,"close":33.11}
{"ticker":"PAYC","date":"2015-04-22","pret":0.02423,"close":32.95}
{"ticker":"PAYC","date":"2015-04-23","pret":-0.01023,"close":33.05}
{"ticker":"PAYC","date":"2015-04-24","pret":0.00753,"close":32.91}
{"ticker":"PAYC","date":"2015-04-27","pret":0.0018,"close":32.21}
{"ticker":"PAYC","date":"2015-04-28","pret":-0.03474,"close":32.91}
{"ticker":"PAYC","date":"2015-04-29","pret":0.01691,"close":32.38}
{"ticker":"PAYC","date":"2015-04-30","pret":-0.01474,"close":31.61}
{"ticker":"PAYC","date":"2015-05-01","pret":-0.01245,"close":31.93}
{"ticker":"PAYC","date":"2015-05-04","pret":0.00438,"close":32.96}
{"ticker":"PAYC","date":"2015-05-05","pret":0.02099,"close":31.33}
{"ticker":"PAYC","date":"2015-05-06","pret":-0.04498,"close":33.05}
{"ticker":"PAYC","date":"2015-05-07","pret":0.06972,"close":35.33}
{"ticker":"PAYC","date":"2015-05-08","pret":0.06238,"close":35.7}
{"ticker":"PAYC","date":"2015-05-11","pret":0.00947,"close":38.29}
{"ticker":"PAYC","date":"2015-05-12","pret":0.06313,"close":38.95}
{"ticker":"PAYC","date":"2015-05-13","pret":0.0155,"close":38.15}
{"ticker":"PAYC","date":"2015-05-14","pret":-0.00979,"close":39.24}
{"ticker":"PAYC","date":"2015-05-15","pret":-0.05289,"close":35.29}
{"ticker":"PAYC","date":"2015-05-18","pret":-0.03245,"close":35.35}
{"ticker":"PAYC","date":"2015-05-19","pret":0.00141,"close":35.67}
{"ticker":"PAYC","date":"2015-05-20","pret":0.00225,"close":35.8}
{"ticker":"PAYC","date":"2015-05-21","pret":0.00728,"close":36.21}
{"ticker":"PAYC","date":"2015-05-22","pret":0.01054,"close":35.67}
{"ticker":"PAYC","date":"2015-05-26","pret":-0.01557,"close":35.17}
{"ticker":"PAYC","date":"2015-05-27","pret":-0.01298,"close":35.19}
{"ticker":"PAYC","date":"2015-05-28","pret":0,"close":34.71}
{"ticker":"PAYC","date":"2015-05-29","pret":-0.01689,"close":34.76}
{"ticker":"PAYC","date":"2015-06-01","pret":0.01034,"close":34.75}
{"ticker":"PAYC","date":"2015-06-02","pret":-0.0141,"close":35.38}
{"ticker":"PAYC","date":"2015-06-03","pret":0.02519,"close":35.33}
{"ticker":"PAYC","date":"2015-06-04","pret":-0.0108,"close":35.23}
{"ticker":"PAYC","date":"2015-06-05","pret":0.00825,"close":35.4}
{"ticker":"PAYC","date":"2015-06-08","pret":0.01992,"close":36.3}
{"ticker":"PAYC","date":"2015-06-09","pret":0.01078,"close":36.06}
{"ticker":"PAYC","date":"2015-06-10","pret":-0.00579,"close":36.03}
{"ticker":"PAYC","date":"2015-06-11","pret":-0.00499,"close":35.76}
{"ticker":"PAYC","date":"2015-06-12","pret":-0.01258,"close":35.92}
{"ticker":"PAYC","date":"2015-06-15","pret":0.00449,"close":36.49}
{"ticker":"PAYC","date":"2015-06-16","pret":0.01749,"close":38.24}
{"ticker":"PAYC","date":"2015-06-17","pret":0.05696,"close":38.15}
{"ticker":"PAYC","date":"2015-06-18","pret":-0.00835,"close":38.36}
{"ticker":"PAYC","date":"2015-06-19","pret":0.00549,"close":37.71}
{"ticker":"PAYC","date":"2015-06-22","pret":-0.00209,"close":38.35}
{"ticker":"PAYC","date":"2015-06-23","pret":0.00703,"close":38.09}
{"ticker":"PAYC","date":"2015-06-24","pret":-0.012,"close":36.75}
{"ticker":"PAYC","date":"2015-06-25","pret":-0.03445,"close":37.37}
{"ticker":"PAYC","date":"2015-06-26","pret":0.01537,"close":35.75}
{"ticker":"PAYC","date":"2015-06-29","pret":-0.06896,"close":34.38}
{"ticker":"PAYC","date":"2015-06-30","pret":-0.00258,"close":34.15}
{"ticker":"PAYC","date":"2015-07-01","pret":-0.00634,"close":34.48}
{"ticker":"PAYC","date":"2015-07-02","pret":0.00173,"close":34.03}
{"ticker":"PAYC","date":"2015-07-06","pret":-0.03616,"close":34.47}
{"ticker":"PAYC","date":"2015-07-07","pret":0.02979,"close":33.52}
{"ticker":"PAYC","date":"2015-07-08","pret":-0.04002,"close":33.33}
{"ticker":"PAYC","date":"2015-07-09","pret":0.02243,"close":34.2}
{"ticker":"PAYC","date":"2015-07-10","pret":0.02281,"close":34.46}
{"ticker":"PAYC","date":"2015-07-13","pret":-0.00087,"close":34.56}
{"ticker":"PAYC","date":"2015-07-14","pret":-0.00551,"close":35.1}
{"ticker":"PAYC","date":"2015-07-15","pret":0.02102,"close":34.82}
{"ticker":"PAYC","date":"2015-07-16","pret":-0.00228,"close":35.12}
{"ticker":"PAYC","date":"2015-07-17","pret":0.00285,"close":35.07}
{"ticker":"PAYC","date":"2015-07-20","pret":0.0037,"close":35.73}
{"ticker":"PAYC","date":"2015-07-21","pret":0.01352,"close":35.56}
{"ticker":"PAYC","date":"2015-07-22","pret":-0.00928,"close":35.72}
{"ticker":"PAYC","date":"2015-07-23","pret":0.01375,"close":35.95}
{"ticker":"PAYC","date":"2015-07-24","pret":0.00084,"close":33.75}
{"ticker":"PAYC","date":"2015-07-27","pret":-0.07064,"close":31.6}
{"ticker":"PAYC","date":"2015-07-28","pret":-0.04993,"close":31.27}
{"ticker":"PAYC","date":"2015-07-29","pret":-0.01806,"close":31.96}
{"ticker":"PAYC","date":"2015-07-30","pret":0.01838,"close":32.22}
{"ticker":"PAYC","date":"2015-07-31","pret":0.00875,"close":32}
{"ticker":"PAYC","date":"2015-08-03","pret":-0.00374,"close":31.44}
{"ticker":"PAYC","date":"2015-08-04","pret":-0.0167,"close":32.05}
{"ticker":"PAYC","date":"2015-08-05","pret":0.07701,"close":37.85}
{"ticker":"PAYC","date":"2015-08-06","pret":0.10727,"close":36.96}
{"ticker":"PAYC","date":"2015-08-07","pret":-0.02082,"close":37.41}
{"ticker":"PAYC","date":"2015-08-10","pret":0.01153,"close":37.75}
{"ticker":"PAYC","date":"2015-08-11","pret":0.00213,"close":38.01}
{"ticker":"PAYC","date":"2015-08-12","pret":0.00584,"close":37.54}
{"ticker":"PAYC","date":"2015-08-13","pret":-0.00504,"close":37.88}
{"ticker":"PAYC","date":"2015-08-14","pret":0.00926,"close":38.35}
{"ticker":"PAYC","date":"2015-08-17","pret":0.00944,"close":40.91}
{"ticker":"PAYC","date":"2015-08-18","pret":0.07125,"close":40}
{"ticker":"PAYC","date":"2015-08-19","pret":-0.02834,"close":40.07}
{"ticker":"PAYC","date":"2015-08-20","pret":-0.00854,"close":38.41}
{"ticker":"PAYC","date":"2015-08-21","pret":-0.07457,"close":37.93}
{"ticker":"PAYC","date":"2015-08-24","pret":-0.07267,"close":37.46}
{"ticker":"PAYC","date":"2015-08-25","pret":0.11834,"close":36.92}
{"ticker":"PAYC","date":"2015-08-26","pret":-0.0186,"close":38.2}
{"ticker":"PAYC","date":"2015-08-27","pret":0.02119,"close":38.43}
{"ticker":"PAYC","date":"2015-08-28","pret":-0.00701,"close":38.31}
{"ticker":"PAYC","date":"2015-08-31","pret":-0.00235,"close":38.54}
{"ticker":"PAYC","date":"2015-09-01","pret":-0.01421,"close":37.25}
{"ticker":"PAYC","date":"2015-09-02","pret":-0.00612,"close":38.03}
{"ticker":"PAYC","date":"2015-09-03","pret":0.01587,"close":37.59}
{"ticker":"PAYC","date":"2015-09-04","pret":-0.02849,"close":36.75}
{"ticker":"PAYC","date":"2015-09-08","pret":0.00485,"close":37.99}
{"ticker":"PAYC","date":"2015-09-09","pret":0.03356,"close":37.86}
{"ticker":"PAYC","date":"2015-09-10","pret":-0.02446,"close":37.75}
{"ticker":"PAYC","date":"2015-09-11","pret":-0.00133,"close":38.41}
{"ticker":"PAYC","date":"2015-09-14","pret":0.02398,"close":38.76}
{"ticker":"PAYC","date":"2015-09-15","pret":0.00804,"close":40.6}
{"ticker":"PAYC","date":"2015-09-16","pret":-0.007,"close":38}
{"ticker":"PAYC","date":"2015-09-17","pret":-0.01414,"close":37.94}
{"ticker":"PAYC","date":"2015-09-18","pret":-0.01515,"close":37.83}
{"ticker":"PAYC","date":"2015-09-21","pret":0.01752,"close":38.03}
{"ticker":"PAYC","date":"2015-09-22","pret":-0.00105,"close":37.75}
{"ticker":"PAYC","date":"2015-09-23","pret":-0.00317,"close":38.05}
{"ticker":"PAYC","date":"2015-09-24","pret":0.00079,"close":36.03}
{"ticker":"PAYC","date":"2015-09-25","pret":-0.03685,"close":34.31}
{"ticker":"PAYC","date":"2015-09-28","pret":-0.0689,"close":34.02}
{"ticker":"PAYC","date":"2015-09-29","pret":-0.00353,"close":34.55}
{"ticker":"PAYC","date":"2015-09-30","pret":0.02874,"close":35.91}
{"ticker":"PAYC","date":"2015-10-01","pret":0.0246,"close":35.98}
{"ticker":"PAYC","date":"2015-10-02","pret":-0.00926,"close":37.05}
{"ticker":"PAYC","date":"2015-10-05","pret":0.05644,"close":38.34}
{"ticker":"PAYC","date":"2015-10-06","pret":0.02109,"close":38.17}
{"ticker":"PAYC","date":"2015-10-07","pret":0.00234,"close":39.4}
{"ticker":"PAYC","date":"2015-10-08","pret":0.02162,"close":39.36}
{"ticker":"PAYC","date":"2015-10-09","pret":0.00963,"close":40.33}
{"ticker":"PAYC","date":"2015-10-12","pret":0.017,"close":40.5}
{"ticker":"PAYC","date":"2015-10-13","pret":-0.00622,"close":39.38}
{"ticker":"PAYC","date":"2015-10-14","pret":-0.02042,"close":39.75}
{"ticker":"PAYC","date":"2015-10-15","pret":0.01466,"close":40.39}
{"ticker":"PAYC","date":"2015-10-16","pret":0.01791,"close":41.86}
{"ticker":"PAYC","date":"2015-10-19","pret":0.03821,"close":40.84}
{"ticker":"PAYC","date":"2015-10-20","pret":-0.03157,"close":38.57}
{"ticker":"PAYC","date":"2015-10-21","pret":-0.05486,"close":38.29}
{"ticker":"PAYC","date":"2015-10-22","pret":-0.00181,"close":38.63}
{"ticker":"PAYC","date":"2015-10-23","pret":0.0098,"close":37.68}
{"ticker":"PAYC","date":"2015-10-26","pret":-0.04059,"close":37.42}
{"ticker":"PAYC","date":"2015-10-27","pret":-0.00375,"close":36.16}
{"ticker":"PAYC","date":"2015-10-28","pret":-0.02306,"close":38.96}
{"ticker":"PAYC","date":"2015-10-29","pret":0.05812,"close":38.89}
{"ticker":"PAYC","date":"2015-10-30","pret":0.00774,"close":38.01}
{"ticker":"PAYC","date":"2015-11-02","pret":-0.02104,"close":38.98}
{"ticker":"PAYC","date":"2015-11-03","pret":0.02258,"close":39.15}
{"ticker":"PAYC","date":"2015-11-04","pret":0.12706,"close":45.73}
{"ticker":"PAYC","date":"2015-11-05","pret":0.03617,"close":44.3}
{"ticker":"PAYC","date":"2015-11-06","pret":-0.03324,"close":44.88}
{"ticker":"PAYC","date":"2015-11-09","pret":0.01254,"close":43.46}
{"ticker":"PAYC","date":"2015-11-10","pret":-0.04065,"close":43.12}
{"ticker":"PAYC","date":"2015-11-11","pret":0.00416,"close":43.53}
{"ticker":"PAYC","date":"2015-11-12","pret":0.00115,"close":44.35}
{"ticker":"PAYC","date":"2015-11-13","pret":-0.01861,"close":41.04}
{"ticker":"PAYC","date":"2015-11-16","pret":-0.03708,"close":41.22}
{"ticker":"PAYC","date":"2015-11-17","pret":0.00777,"close":41.58}
{"ticker":"PAYC","date":"2015-11-18","pret":0.01178,"close":42}
{"ticker":"PAYC","date":"2015-11-19","pret":0.00382,"close":42.63}
{"ticker":"PAYC","date":"2015-11-20","pret":0.02213,"close":42.19}
{"ticker":"PAYC","date":"2015-11-23","pret":-0.01762,"close":41.73}
{"ticker":"PAYC","date":"2015-11-24","pret":-0.0069,"close":42.76}
{"ticker":"PAYC","date":"2015-11-25","pret":0.01657,"close":43.22}
{"ticker":"PAYC","date":"2015-11-26"}
{"ticker":"PAYC","date":"2015-11-27","pret":0.01445,"close":43.68}
{"ticker":"PAYC","date":"2015-11-30","pret":0.01811,"close":43.6}
{"ticker":"PAYC","date":"2015-12-01","pret":-0.01005,"close":44.14}
{"ticker":"PAYC","date":"2015-12-02","pret":0.01028,"close":41.42}
{"ticker":"PAYC","date":"2015-12-03","pret":-0.05654,"close":40.11}
{"ticker":"PAYC","date":"2015-12-04","pret":-0.03523,"close":40.16}
{"ticker":"PAYC","date":"2015-12-07","pret":-0.00599,"close":39.48}
{"ticker":"PAYC","date":"2015-12-08","pret":-0.02511,"close":39}
{"ticker":"PAYC","date":"2015-12-09","pret":-0.00026,"close":37.87}
{"ticker":"PAYC","date":"2015-12-10","pret":-0.02418,"close":38.68}
{"ticker":"PAYC","date":"2015-12-11","pret":0.00237,"close":37.72}
{"ticker":"PAYC","date":"2015-12-14","pret":-0.01402,"close":37.46}
{"ticker":"PAYC","date":"2015-12-15","pret":0.00505,"close":38.66}
{"ticker":"PAYC","date":"2015-12-16","pret":0.02486,"close":38.65}
{"ticker":"PAYC","date":"2015-12-17"}
{"ticker":"PAYC","date":"2015-12-18","pret":-0.02116,"close":37.77}
{"ticker":"PAYC","date":"2015-12-21","pret":0.00658,"close":38.53}
{"ticker":"PAYC","date":"2015-12-22","pret":0.01225,"close":38.5}
{"ticker":"PAYC","date":"2015-12-23","pret":0.00877,"close":39.25}
{"ticker":"PAYC","date":"2015-12-24","pret":0.00231,"close":38.5}
{"ticker":"PAYC","date":"2015-12-28","pret":-0.01082,"close":38.5}
{"ticker":"PAYC","date":"2015-12-29","pret":0.00491,"close":38.72}
{"ticker":"PAYC","date":"2015-12-30","pret":-0.00776,"close":38.32}
{"ticker":"PAYC","date":"2015-12-31","pret":-0.00861,"close":37.63}
{"ticker":"PAYC","date":"2016-01-04","pret":-0.02816,"close":35.97}
{"ticker":"PAYC","date":"2016-01-05","pret":-0.03037,"close":34.87}
{"ticker":"PAYX","date":"2015-01-02","pret":-0.00581,"close":46.24}
{"ticker":"PAYX","date":"2015-01-05","pret":0.00108,"close":46.32}
{"ticker":"PAYX","date":"2015-01-06","pret":-0.00216,"close":45.99}
{"ticker":"PAYX","date":"2015-01-07","pret":0.00259,"close":46.83}
{"ticker":"PAYX","date":"2015-01-08","pret":0.01475,"close":47.56}
{"ticker":"PAYX","date":"2015-01-09","pret":0.00254,"close":47.14}
{"ticker":"PAYX","date":"2015-01-12","pret":0.00042,"close":47.08}
{"ticker":"PAYX","date":"2015-01-13","pret":0.00506,"close":47.08}
{"ticker":"PAYX","date":"2015-01-14","pret":-0.01634,"close":47.14}
{"ticker":"PAYX","date":"2015-01-15","pret":0.00852,"close":47.08}
{"ticker":"PAYX","date":"2015-01-16","pret":-0.00255,"close":47.3}
{"ticker":"PAYX","date":"2015-01-20","pret":0.01646,"close":47.54}
{"ticker":"PAYX","date":"2015-01-21","pret":-0.00651,"close":47.35}
{"ticker":"PAYX","date":"2015-01-22","pret":0.00042,"close":47.96}
{"ticker":"PAYX","date":"2015-01-23","pret":0.00985,"close":48.38}
{"ticker":"PAYX","date":"2015-01-26","pret":0.00706,"close":48.18}
{"ticker":"PAYX","date":"2015-01-27","pret":-0.01103,"close":47.66}
{"ticker":"PAYX","date":"2015-01-28","pret":0.00355,"close":46.88}
{"ticker":"PAYX","date":"2015-01-29","pret":-0.03006,"close":46.38}
{"ticker":"PAYX","date":"2015-01-30","pret":-0.0082,"close":45.26}
{"ticker":"PAYX","date":"2015-02-02","pret":-0.0155,"close":45.96}
{"ticker":"PAYX","date":"2015-02-03","pret":0.02155,"close":46.91}
{"ticker":"PAYX","date":"2015-02-04","pret":0.00815,"close":47.07}
{"ticker":"PAYX","date":"2015-02-05","pret":0.00766,"close":47.49}
{"ticker":"PAYX","date":"2015-02-06","pret":0.00781,"close":47.73}
{"ticker":"PAYX","date":"2015-02-09","pret":0.00231,"close":47.44}
{"ticker":"PAYX","date":"2015-02-10","pret":-0.00336,"close":47.93}
{"ticker":"PAYX","date":"2015-02-11","pret":0.00901,"close":48.16}
{"ticker":"PAYX","date":"2015-02-12","pret":0.00583,"close":48.4}
{"ticker":"PAYX","date":"2015-02-13","pret":0.00538,"close":48.76}
{"ticker":"PAYX","date":"2015-02-17","pret":0.00617,"close":48.76}
{"ticker":"PAYX","date":"2015-02-18","pret":0.00144,"close":48.96}
{"ticker":"PAYX","date":"2015-02-19","pret":0.00123,"close":49.22}
{"ticker":"PAYX","date":"2015-02-20","pret":0.0053,"close":49.56}
{"ticker":"PAYX","date":"2015-02-23","pret":0.00992,"close":49.53}
{"ticker":"PAYX","date":"2015-02-24","pret":-0.00222,"close":49.96}
{"ticker":"PAYX","date":"2015-02-25","pret":0.00944,"close":49.92}
{"ticker":"PAYX","date":"2015-02-26","pret":-0.0016,"close":49.94}
{"ticker":"PAYX","date":"2015-02-27","pret":0.0016,"close":49.84}
{"ticker":"PAYX","date":"2015-03-02","pret":-0.0008,"close":50.4}
{"ticker":"PAYX","date":"2015-03-03","pret":0.001,"close":49.33}
{"ticker":"PAYX","date":"2015-03-04","pret":-0.01633,"close":48.79}
{"ticker":"PAYX","date":"2015-03-05","pret":-0.00919,"close":49.18}
{"ticker":"PAYX","date":"2015-03-06","pret":0.00471,"close":48.95}
{"ticker":"PAYX","date":"2015-03-09","pret":-0.00041,"close":49.28}
{"ticker":"PAYX","date":"2015-03-10","pret":-0.00266,"close":49}
{"ticker":"PAYX","date":"2015-03-11","pret":0.00368,"close":48.99}
{"ticker":"PAYX","date":"2015-03-12","pret":0.00488,"close":50.26}
{"ticker":"PAYX","date":"2015-03-13","pret":0.01651,"close":49.92}
{"ticker":"PAYX","date":"2015-03-16","pret":0.00399,"close":51}
{"ticker":"PAYX","date":"2015-03-17","pret":0.01088,"close":51.01}
{"ticker":"PAYX","date":"2015-03-18","pret":0.00354,"close":51.3}
{"ticker":"PAYX","date":"2015-03-19","pret":0.00664,"close":51.24}
{"ticker":"PAYX","date":"2015-03-20","pret":0.00505,"close":51.62}
{"ticker":"PAYX","date":"2015-03-23","pret":0.00116,"close":51.26}
{"ticker":"PAYX","date":"2015-03-24","pret":-0.0068,"close":51.3}
{"ticker":"PAYX","date":"2015-03-25","pret":-0.00979,"close":49.2}
{"ticker":"PAYX","date":"2015-03-26","pret":-0.03852,"close":49.01}
{"ticker":"PAYX","date":"2015-03-27","pret":-0.0002,"close":49.55}
{"ticker":"PAYX","date":"2015-03-30","pret":0.01704,"close":50.01}
{"ticker":"PAYX","date":"2015-03-31","pret":0.00381,"close":49.62}
{"ticker":"PAYX","date":"2015-04-01","pret":-0.01392,"close":49.5}
{"ticker":"PAYX","date":"2015-04-02","pret":0.01192,"close":49.25}
{"ticker":"PAYX","date":"2015-04-06","pret":-0.00443,"close":49.21}
{"ticker":"PAYX","date":"2015-04-07","pret":-0.0083,"close":49.14}
{"ticker":"PAYX","date":"2015-04-08","pret":-0.00102,"close":49.34}
{"ticker":"PAYX","date":"2015-04-09","pret":0.00568,"close":49.39}
{"ticker":"PAYX","date":"2015-04-10","pret":0.00384,"close":49.28}
{"ticker":"PAYX","date":"2015-04-13","pret":-0.00444,"close":49.06}
{"ticker":"PAYX","date":"2015-04-14","pret":-0.01304,"close":48.9}
{"ticker":"PAYX","date":"2015-04-15","pret":0.0045,"close":48.98}
{"ticker":"PAYX","date":"2015-04-16","pret":-0.00327,"close":49.04}
{"ticker":"PAYX","date":"2015-04-17","pret":-0.00164,"close":48.28}
{"ticker":"PAYX","date":"2015-04-20","pret":-0.00391,"close":48.98}
{"ticker":"PAYX","date":"2015-04-21","pret":0.02483,"close":49.06}
{"ticker":"PAYX","date":"2015-04-22","pret":-0.0101,"close":49.28}
{"ticker":"PAYX","date":"2015-04-23","pret":-0.00305,"close":49.52}
{"ticker":"PAYX","date":"2015-04-24","pret":0.00832,"close":49.23}
{"ticker":"PAYX","date":"2015-04-27","pret":-0.00344,"close":49.28}
{"ticker":"PAYX","date":"2015-04-28","pret":-0.00406,"close":49.27}
{"ticker":"PAYX","date":"2015-04-29","pret":-0.00326,"close":48.84}
{"ticker":"PAYX","date":"2015-04-30","pret":-0.00656,"close":48.39}
{"ticker":"PAYX","date":"2015-05-01","pret":-0.00309,"close":48.85}
{"ticker":"PAYX","date":"2015-05-04","pret":0.00903,"close":49.39}
{"ticker":"PAYX","date":"2015-05-05","pret":0.00814,"close":49.09}
{"ticker":"PAYX","date":"2015-05-06","pret":-0.00549,"close":49}
{"ticker":"PAYX","date":"2015-05-07","pret":-0.00983,"close":48.8}
{"ticker":"PAYX","date":"2015-05-08","pret":0.01125,"close":49.13}
{"ticker":"PAYX","date":"2015-05-11","pret":-0.00306,"close":49.07}
{"ticker":"PAYX","date":"2015-05-12","pret":-0.00102,"close":49}
{"ticker":"PAYX","date":"2015-05-13","pret":0.00408,"close":48.97}
{"ticker":"PAYX","date":"2015-05-14","pret":0.00224,"close":49.93}
{"ticker":"PAYX","date":"2015-05-15","pret":0.01671,"close":49.78}
{"ticker":"PAYX","date":"2015-05-18","pret":-0.00862,"close":50.12}
{"ticker":"PAYX","date":"2015-05-19","pret":0.00922,"close":50.33}
{"ticker":"PAYX","date":"2015-05-20","pret":0.00498,"close":50.28}
{"ticker":"PAYX","date":"2015-05-21","pret":-0.0004,"close":50.26}
{"ticker":"PAYX","date":"2015-05-22","pret":-0.00199,"close":49.86}
{"ticker":"PAYX","date":"2015-05-26","pret":-0.0108,"close":49.31}
{"ticker":"PAYX","date":"2015-05-27","pret":-0.00991,"close":49.72}
{"ticker":"PAYX","date":"2015-05-28","pret":0.0089,"close":49.58}
{"ticker":"PAYX","date":"2015-05-29","pret":-0.00505,"close":49.41}
{"ticker":"PAYX","date":"2015-06-01","pret":0.00344,"close":49.41}
{"ticker":"PAYX","date":"2015-06-02","pret":-0.00749,"close":49.16}
{"ticker":"PAYX","date":"2015-06-03","pret":-0.00041,"close":49}
{"ticker":"PAYX","date":"2015-06-04","pret":-0.00428,"close":48.19}
{"ticker":"PAYX","date":"2015-06-05","pret":-0.01668,"close":48.43}
{"ticker":"PAYX","date":"2015-06-08","pret":0.0029,"close":48.06}
{"ticker":"PAYX","date":"2015-06-09","pret":-0.00477,"close":47.69}
{"ticker":"PAYX","date":"2015-06-10","pret":-0.00438,"close":48.1}
{"ticker":"PAYX","date":"2015-06-11","pret":0.00458,"close":48.25}
{"ticker":"PAYX","date":"2015-06-12","pret":-0.00312,"close":48}
{"ticker":"PAYX","date":"2015-06-15","pret":-0.00418,"close":47.49}
{"ticker":"PAYX","date":"2015-06-16","pret":-0.00989,"close":47.71}
{"ticker":"PAYX","date":"2015-06-17","pret":0.01324,"close":47.8}
{"ticker":"PAYX","date":"2015-06-18","pret":-0.00021,"close":48.24}
{"ticker":"PAYX","date":"2015-06-19","pret":0.00749,"close":48.1}
{"ticker":"PAYX","date":"2015-06-22","pret":0.00207,"close":48.79}
{"ticker":"PAYX","date":"2015-06-23","pret":0.00988,"close":48.8}
{"ticker":"PAYX","date":"2015-06-24","pret":-0.0039,"close":48.14}
{"ticker":"PAYX","date":"2015-06-25","pret":-0.0093,"close":48.23}
{"ticker":"PAYX","date":"2015-06-26","pret":0.00311,"close":47.99}
{"ticker":"PAYX","date":"2015-06-29","pret":-0.01648,"close":46.8}
{"ticker":"PAYX","date":"2015-06-30","pret":-0.00951,"close":46.88}
{"ticker":"PAYX","date":"2015-07-01","pret":-0.02363,"close":47.31}
{"ticker":"PAYX","date":"2015-07-02","pret":0.03838,"close":47.64}
{"ticker":"PAYX","date":"2015-07-06","pret":-0.00651,"close":48.17}
{"ticker":"PAYX","date":"2015-07-07","pret":0.01588,"close":48.01}
{"ticker":"PAYX","date":"2015-07-08","pret":-0.0123,"close":47.32}
{"ticker":"PAYX","date":"2015-07-09","pret":0.00335,"close":47.43}
{"ticker":"PAYX","date":"2015-07-10","pret":0.00272,"close":47.78}
{"ticker":"PAYX","date":"2015-07-13","pret":0.00042,"close":48.39}
{"ticker":"PAYX","date":"2015-07-14","pret":0.0083,"close":48.17}
{"ticker":"PAYX","date":"2015-07-15","pret":-0.0029,"close":47.76}
{"ticker":"PAYX","date":"2015-07-16","pret":-0.01147,"close":47.91}
{"ticker":"PAYX","date":"2015-07-17","pret":0.00293,"close":47.45}
{"ticker":"PAYX","date":"2015-07-20","pret":-0.0044,"close":47.3}
{"ticker":"PAYX","date":"2015-07-21","pret":-0.00696,"close":47.27}
{"ticker":"PAYX","date":"2015-07-22","pret":-0.00085,"close":47.27}
{"ticker":"PAYX","date":"2015-07-23","pret":-0.00021,"close":46.65}
{"ticker":"PAYX","date":"2015-07-24","pret":-0.01493,"close":46.11}
{"ticker":"PAYX","date":"2015-07-27","pret":-0.01146,"close":46.28}
{"ticker":"PAYX","date":"2015-07-28","pret":0.01038,"close":46.61}
{"ticker":"PAYX","date":"2015-07-29","pret":0.0015,"close":46.71}
{"ticker":"PAYX","date":"2015-07-30","pret":-0.0069,"close":46.23}
{"ticker":"PAYX","date":"2015-07-31","pret":0.00475,"close":46.4}
{"ticker":"PAYX","date":"2015-08-03","pret":-0.00626,"close":47.52}
{"ticker":"PAYX","date":"2015-08-04","pret":0.03156,"close":47.69}
{"ticker":"PAYX","date":"2015-08-05","pret":0.00753,"close":48.27}
{"ticker":"PAYX","date":"2015-08-06","pret":0.01036,"close":47.56}
{"ticker":"PAYX","date":"2015-08-07","pret":-0.02505,"close":47.62}
{"ticker":"PAYX","date":"2015-08-10","pret":0.01198,"close":48.1}
{"ticker":"PAYX","date":"2015-08-11","pret":-0.00084,"close":47.88}
{"ticker":"PAYX","date":"2015-08-12","pret":-0.01114,"close":47.81}
{"ticker":"PAYX","date":"2015-08-13","pret":0.0101,"close":48.13}
{"ticker":"PAYX","date":"2015-08-14","pret":0.0102,"close":48.3}
{"ticker":"PAYX","date":"2015-08-17","pret":-0.0029,"close":48.37}
{"ticker":"PAYX","date":"2015-08-18","pret":0.00208,"close":48.45}
{"ticker":"PAYX","date":"2015-08-19","pret":-0.00166,"close":48.01}
{"ticker":"PAYX","date":"2015-08-20","pret":-0.00897,"close":47.3}
{"ticker":"PAYX","date":"2015-08-21","pret":-0.0152,"close":45.69}
{"ticker":"PAYX","date":"2015-08-24","pret":-0.08662,"close":43.99}
{"ticker":"PAYX","date":"2015-08-25","pret":0.04203,"close":42.92}
{"ticker":"PAYX","date":"2015-08-26","pret":-0.02182,"close":44.62}
{"ticker":"PAYX","date":"2015-08-27","pret":0.02382,"close":45.25}
{"ticker":"PAYX","date":"2015-08-28","pret":-0.002,"close":44.95}
{"ticker":"PAYX","date":"2015-08-31","pret":-0.00334,"close":44.66}
{"ticker":"PAYX","date":"2015-09-01","pret":-0.02235,"close":43.46}
{"ticker":"PAYX","date":"2015-09-02","pret":0.00932,"close":44.49}
{"ticker":"PAYX","date":"2015-09-03","pret":0.00766,"close":44.7}
{"ticker":"PAYX","date":"2015-09-04","pret":-0.01652,"close":44.31}
{"ticker":"PAYX","date":"2015-09-08","pret":0.02701,"close":45.58}
{"ticker":"PAYX","date":"2015-09-09","pret":0.02001,"close":45.34}
{"ticker":"PAYX","date":"2015-09-10","pret":-0.01602,"close":45.3}
{"ticker":"PAYX","date":"2015-09-11","pret":-0.00111,"close":45.71}
{"ticker":"PAYX","date":"2015-09-14","pret":0.01189,"close":45.31}
{"ticker":"PAYX","date":"2015-09-15","pret":-0.00483,"close":45.97}
{"ticker":"PAYX","date":"2015-09-16","pret":0.00876,"close":46.28}
{"ticker":"PAYX","date":"2015-09-17","pret":0.00673,"close":46.69}
{"ticker":"PAYX","date":"2015-09-18","pret":-0.00108,"close":46.53}
{"ticker":"PAYX","date":"2015-09-21","pret":0.01206,"close":46.65}
{"ticker":"PAYX","date":"2015-09-22","pret":-0.01445,"close":46.03}
{"ticker":"PAYX","date":"2015-09-23","pret":0.00022,"close":46.39}
{"ticker":"PAYX","date":"2015-09-24","pret":0.00108,"close":46.34}
{"ticker":"PAYX","date":"2015-09-25","pret":0.0155,"close":46.69}
{"ticker":"PAYX","date":"2015-09-28","pret":-0.00278,"close":45.76}
{"ticker":"PAYX","date":"2015-09-29","pret":-0.02187,"close":46.01}
{"ticker":"PAYX","date":"2015-09-30","pret":0.02016,"close":47.63}
{"ticker":"PAYX","date":"2015-10-01","pret":0.01786,"close":48.14}
{"ticker":"PAYX","date":"2015-10-02","pret":-0.00127,"close":47.77}
{"ticker":"PAYX","date":"2015-10-05","pret":0.02109,"close":48.68}
{"ticker":"PAYX","date":"2015-10-06","pret":0.01048,"close":48.53}
{"ticker":"PAYX","date":"2015-10-07","pret":-0.00041,"close":49.47}
{"ticker":"PAYX","date":"2015-10-08","pret":0.01018,"close":49.96}
{"ticker":"PAYX","date":"2015-10-09","pret":0.01348,"close":50.06}
{"ticker":"PAYX","date":"2015-10-12","pret":0.0018,"close":50.31}
{"ticker":"PAYX","date":"2015-10-13","pret":-0.0006,"close":49.78}
{"ticker":"PAYX","date":"2015-10-14","pret":-0.0042,"close":49.54}
{"ticker":"PAYX","date":"2015-10-15","pret":-0.01677,"close":49.87}
{"ticker":"PAYX","date":"2015-10-16","pret":0.01737,"close":50.23}
{"ticker":"PAYX","date":"2015-10-19","pret":0.00619,"close":50.46}
{"ticker":"PAYX","date":"2015-10-20","pret":0.0004,"close":50.41}
{"ticker":"PAYX","date":"2015-10-21","pret":0.00812,"close":50.31}
{"ticker":"PAYX","date":"2015-10-22","pret":-0.00277,"close":51.6}
{"ticker":"PAYX","date":"2015-10-23","pret":0.02714,"close":51.78}
{"ticker":"PAYX","date":"2015-10-26","pret":0.00038,"close":52.15}
{"ticker":"PAYX","date":"2015-10-27","pret":0.00038,"close":52.09}
{"ticker":"PAYX","date":"2015-10-28","pret":0.00384,"close":52.24}
{"ticker":"PAYX","date":"2015-10-29","pret":-0.01138,"close":51.76}
{"ticker":"PAYX","date":"2015-10-30","pret":0.00406,"close":51.58}
{"ticker":"PAYX","date":"2015-11-02","pret":-0.00135,"close":51.91}
{"ticker":"PAYX","date":"2015-11-03","pret":-0.00019,"close":51.74}
{"ticker":"PAYX","date":"2015-11-04","pret":0.00097,"close":51.82}
{"ticker":"PAYX","date":"2015-11-05","pret":0.0027,"close":52.54}
{"ticker":"PAYX","date":"2015-11-06","pret":0.00997,"close":52.8}
{"ticker":"PAYX","date":"2015-11-09","pret":0.00095,"close":52.73}
{"ticker":"PAYX","date":"2015-11-10","pret":0.00513,"close":53.11}
{"ticker":"PAYX","date":"2015-11-11","pret":0.00737,"close":53.17}
{"ticker":"PAYX","date":"2015-11-12","pret":-0.00075,"close":52.85}
{"ticker":"PAYX","date":"2015-11-13","pret":-0.00472,"close":52.36}
{"ticker":"PAYX","date":"2015-11-16","pret":-0.00798,"close":53.36}
{"ticker":"PAYX","date":"2015-11-17","pret":0.01477,"close":53.33}
{"ticker":"PAYX","date":"2015-11-18","pret":0.00263,"close":53.93}
{"ticker":"PAYX","date":"2015-11-19","pret":0.01156,"close":54.05}
{"ticker":"PAYX","date":"2015-11-20","pret":0.00922,"close":54.44}
{"ticker":"PAYX","date":"2015-11-23","pret":-0.00018,"close":54.31}
{"ticker":"PAYX","date":"2015-11-24","pret":-0.00608,"close":54.18}
{"ticker":"PAYX","date":"2015-11-25","pret":0.00258,"close":54.4}
{"ticker":"PAYX","date":"2015-11-26"}
{"ticker":"PAYX","date":"2015-11-27","pret":0.00129,"close":54.06}
{"ticker":"PAYX","date":"2015-11-30","pret":-0.00314,"close":54.25}
{"ticker":"PAYX","date":"2015-12-01","pret":0.00166,"close":54.15}
{"ticker":"PAYX","date":"2015-12-02","pret":-0.0061,"close":53.91}
{"ticker":"PAYX","date":"2015-12-03","pret":0.00111,"close":52.65}
{"ticker":"PAYX","date":"2015-12-04","pret":-0.02002,"close":53.71}
{"ticker":"PAYX","date":"2015-12-07","pret":0.01333,"close":53.51}
{"ticker":"PAYX","date":"2015-12-08","pret":-0.00749,"close":53.48}
{"ticker":"PAYX","date":"2015-12-09","pret":0.00056,"close":52.99}
{"ticker":"PAYX","date":"2015-12-10","pret":-0.0032,"close":53.11}
{"ticker":"PAYX","date":"2015-12-11","pret":0.00676,"close":52.25}
{"ticker":"PAYX","date":"2015-12-14","pret":-0.01756,"close":52.78}
{"ticker":"PAYX","date":"2015-12-15","pret":0.01418,"close":53.08}
{"ticker":"PAYX","date":"2015-12-16","pret":0.00468,"close":54.06}
{"ticker":"PAYX","date":"2015-12-17"}
{"ticker":"PAYX","date":"2015-12-18","pret":-0.00468,"close":52.45}
{"ticker":"PAYX","date":"2015-12-21","pret":-0.00678,"close":52.6}
{"ticker":"PAYX","date":"2015-12-22","pret":0.00189,"close":52.71}
{"ticker":"PAYX","date":"2015-12-23","pret":-0.0034,"close":53.95}
{"ticker":"PAYX","date":"2015-12-24","pret":0.02302,"close":53.82}
{"ticker":"PAYX","date":"2015-12-28","pret":-0.00874,"close":53.79}
{"ticker":"PAYX","date":"2015-12-29","pret":0.008,"close":54.26}
{"ticker":"PAYX","date":"2015-12-30","pret":0.00554,"close":53.78}
{"ticker":"PAYX","date":"2015-12-31","pret":-0.01578,"close":52.89}
{"ticker":"PAYX","date":"2016-01-04","pret":-0.0275,"close":51.55}
{"ticker":"PAYX","date":"2016-01-05","pret":-0.00231,"close":51.51}
{"ticker":"PB","date":"2015-01-02","pret":-0.00643,"close":54.8}
{"ticker":"PB","date":"2015-01-05","pret":-0.02376,"close":52.65}
{"ticker":"PB","date":"2015-01-06","pret":-0.03398,"close":51.56}
{"ticker":"PB","date":"2015-01-07","pret":-0.01492,"close":51.33}
{"ticker":"PB","date":"2015-01-08","pret":-0.00193,"close":51.85}
{"ticker":"PB","date":"2015-01-09","pret":0.00019,"close":49.51}
{"ticker":"PB","date":"2015-01-12","pret":-0.04502,"close":48.48}
{"ticker":"PB","date":"2015-01-13","pret":-0.0165,"close":48.63}
{"ticker":"PB","date":"2015-01-14","pret":-0.01782,"close":47.42}
{"ticker":"PB","date":"2015-01-15","pret":-0.00924,"close":46.57}
{"ticker":"PB","date":"2015-01-16","pret":-0.0224,"close":47.26}
{"ticker":"PB","date":"2015-01-20","pret":0.02071,"close":46.8}
{"ticker":"PB","date":"2015-01-21","pret":-0.01298,"close":46.79}
{"ticker":"PB","date":"2015-01-22","pret":0.0047,"close":47}
{"ticker":"PB","date":"2015-01-23","pret":0.00658,"close":47.44}
{"ticker":"PB","date":"2015-01-26","pret":0,"close":47.59}
{"ticker":"PB","date":"2015-01-27","pret":-0.00722,"close":47.24}
{"ticker":"PB","date":"2015-01-28","pret":0.01039,"close":46.03}
{"ticker":"PB","date":"2015-01-29","pret":-0.02738,"close":46.32}
{"ticker":"PB","date":"2015-01-30","pret":-0.00566,"close":45.79}
{"ticker":"PB","date":"2015-02-02","pret":0.00348,"close":47.84}
{"ticker":"PB","date":"2015-02-03","pret":0.05229,"close":49.68}
{"ticker":"PB","date":"2015-02-04","pret":0.01738,"close":49.3}
{"ticker":"PB","date":"2015-02-05","pret":0.00324,"close":50.79}
{"ticker":"PB","date":"2015-02-06","pret":0.0328,"close":52.53}
{"ticker":"PB","date":"2015-02-09","pret":0.02071,"close":51.94}
{"ticker":"PB","date":"2015-02-10","pret":0.00344,"close":51.95}
{"ticker":"PB","date":"2015-02-11","pret":-0.01017,"close":51.58}
{"ticker":"PB","date":"2015-02-12","pret":0.00308,"close":52.61}
{"ticker":"PB","date":"2015-02-13","pret":0.01337,"close":52.86}
{"ticker":"PB","date":"2015-02-17","pret":0.00057,"close":53.53}
{"ticker":"PB","date":"2015-02-18","pret":0.00943,"close":52.14}
{"ticker":"PB","date":"2015-02-19","pret":-0.02973,"close":51.69}
{"ticker":"PB","date":"2015-02-20","pret":-0.00426,"close":52.34}
{"ticker":"PB","date":"2015-02-23","pret":0.01063,"close":51.73}
{"ticker":"PB","date":"2015-02-24","pret":-0.00598,"close":52.36}
{"ticker":"PB","date":"2015-02-25","pret":0.01459,"close":52.07}
{"ticker":"PB","date":"2015-02-26","pret":-0.00842,"close":52.22}
{"ticker":"PB","date":"2015-02-27","pret":0.00364,"close":51.73}
{"ticker":"PB","date":"2015-03-02","pret":-0.0075,"close":52.17}
{"ticker":"PB","date":"2015-03-03","pret":0.00328,"close":51.95}
{"ticker":"PB","date":"2015-03-04","pret":-0.00366,"close":51.53}
{"ticker":"PB","date":"2015-03-05","pret":-0.00581,"close":51.91}
{"ticker":"PB","date":"2015-03-06","pret":0.00446,"close":51.88}
{"ticker":"PB","date":"2015-03-09","pret":0.00578,"close":52.34}
{"ticker":"PB","date":"2015-03-10","pret":-0.00733,"close":51.37}
{"ticker":"PB","date":"2015-03-11","pret":-0.01051,"close":51.41}
{"ticker":"PB","date":"2015-03-12","pret":0.00896,"close":53.29}
{"ticker":"PB","date":"2015-03-13","pret":0.02848,"close":52.33}
{"ticker":"PB","date":"2015-03-16","pret":-0.0129,"close":52.16}
{"ticker":"PB","date":"2015-03-17","pret":-0.01075,"close":52.55}
{"ticker":"PB","date":"2015-03-18","pret":0.00903,"close":52.11}
{"ticker":"PB","date":"2015-03-19","pret":-0.00845,"close":51.39}
{"ticker":"PB","date":"2015-03-20","pret":-0.0027,"close":52.8}
{"ticker":"PB","date":"2015-03-23","pret":0.0201,"close":52.23}
{"ticker":"PB","date":"2015-03-24","pret":-0.01029,"close":52.25}
{"ticker":"PB","date":"2015-03-25","pret":-0.00058,"close":51.73}
{"ticker":"PB","date":"2015-03-26","pret":-0.01079,"close":51.98}
{"ticker":"PB","date":"2015-03-27","pret":0.00502,"close":52.01}
{"ticker":"PB","date":"2015-03-30","pret":0.00538,"close":52.73}
{"ticker":"PB","date":"2015-03-31","pret":0.0063,"close":52.48}
{"ticker":"PB","date":"2015-04-01","pret":-0.00516,"close":52.61}
{"ticker":"PB","date":"2015-04-02","pret":0.00477,"close":52.62}
{"ticker":"PB","date":"2015-04-06","pret":-0.00535,"close":52.82}
{"ticker":"PB","date":"2015-04-07","pret":0.0101,"close":52.58}
{"ticker":"PB","date":"2015-04-08","pret":-0.00266,"close":52.52}
{"ticker":"PB","date":"2015-04-09","pret":-0.00152,"close":52.2}
{"ticker":"PB","date":"2015-04-10","pret":-0.00133,"close":52.05}
{"ticker":"PB","date":"2015-04-13","pret":-0.00554,"close":52.95}
{"ticker":"PB","date":"2015-04-14","pret":0.01616,"close":52.3}
{"ticker":"PB","date":"2015-04-15","pret":-0.01291,"close":53.7}
{"ticker":"PB","date":"2015-04-16","pret":0.02566,"close":53.28}
{"ticker":"PB","date":"2015-04-17","pret":-0.01596,"close":52.22}
{"ticker":"PB","date":"2015-04-20","pret":-0.00493,"close":52.95}
{"ticker":"PB","date":"2015-04-21","pret":0.0121,"close":52.35}
{"ticker":"PB","date":"2015-04-22","pret":-0.01859,"close":52.63}
{"ticker":"PB","date":"2015-04-23","pret":0.00668,"close":53.03}
{"ticker":"PB","date":"2015-04-24","pret":0.0038,"close":52.17}
{"ticker":"PB","date":"2015-04-27","pret":-0.01642,"close":51.42}
{"ticker":"PB","date":"2015-04-28","pret":-0.00599,"close":51.93}
{"ticker":"PB","date":"2015-04-29","pret":0.00522,"close":52.71}
{"ticker":"PB","date":"2015-04-30","pret":0.01226,"close":53.34}
{"ticker":"PB","date":"2015-05-01","pret":0.01736,"close":52.79}
{"ticker":"PB","date":"2015-05-04","pret":-0.01186,"close":53.4}
{"ticker":"PB","date":"2015-05-05","pret":0.00905,"close":53.23}
{"ticker":"PB","date":"2015-05-06","pret":0.00431,"close":53.7}
{"ticker":"PB","date":"2015-05-07","pret":-0.00056,"close":52.86}
{"ticker":"PB","date":"2015-05-08","pret":-0.00769,"close":52.98}
{"ticker":"PB","date":"2015-05-11","pret":-0.00207,"close":53.3}
{"ticker":"PB","date":"2015-05-12","pret":0.00565,"close":53.4}
{"ticker":"PB","date":"2015-05-13","pret":0.00131,"close":53.93}
{"ticker":"PB","date":"2015-05-14","pret":0.01304,"close":54.03}
{"ticker":"PB","date":"2015-05-15","pret":-0.0013,"close":52.91}
{"ticker":"PB","date":"2015-05-18","pret":-0.01927,"close":53.91}
{"ticker":"PB","date":"2015-05-19","pret":0.01313,"close":53.76}
{"ticker":"PB","date":"2015-05-20","pret":-0.00019,"close":53.44}
{"ticker":"PB","date":"2015-05-21","pret":-0.00448,"close":53.71}
{"ticker":"PB","date":"2015-05-22","pret":0.0028,"close":53.38}
{"ticker":"PB","date":"2015-05-26","pret":-0.00957,"close":53.12}
{"ticker":"PB","date":"2015-05-27","pret":0.00038,"close":53.58}
{"ticker":"PB","date":"2015-05-28","pret":0.00882,"close":53.8}
{"ticker":"PB","date":"2015-05-29","pret":0.00168,"close":53.57}
{"ticker":"PB","date":"2015-06-01","pret":0.00316,"close":53.4}
{"ticker":"PB","date":"2015-06-02","pret":-0.00859,"close":54.38}
{"ticker":"PB","date":"2015-06-03","pret":0.0228,"close":55.4}
{"ticker":"PB","date":"2015-06-04","pret":0.00767,"close":54.52}
{"ticker":"PB","date":"2015-06-05","pret":-0.00218,"close":55.88}
{"ticker":"PB","date":"2015-06-08","pret":0.01914,"close":56.14}
{"ticker":"PB","date":"2015-06-09","pret":0.00677,"close":56.84}
{"ticker":"PB","date":"2015-06-10","pret":0.01271,"close":57.91}
{"ticker":"PB","date":"2015-06-11","pret":0.00507,"close":57.66}
{"ticker":"PB","date":"2015-06-12","pret":0.00644,"close":57.38}
{"ticker":"PB","date":"2015-06-15","pret":-0.01625,"close":56.88}
{"ticker":"PB","date":"2015-06-16","pret":-0.00123,"close":57.84}
{"ticker":"PB","date":"2015-06-17","pret":0.02406,"close":56.85}
{"ticker":"PB","date":"2015-06-18","pret":-0.01685,"close":57.39}
{"ticker":"PB","date":"2015-06-19","pret":0.00332,"close":57.36}
{"ticker":"PB","date":"2015-06-22","pret":0.00904,"close":58.08}
{"ticker":"PB","date":"2015-06-23","pret":0.00518,"close":58.85}
{"ticker":"PB","date":"2015-06-24","pret":0.00908,"close":58.8}
{"ticker":"PB","date":"2015-06-25","pret":0.00612,"close":58.65}
{"ticker":"PB","date":"2015-06-26","pret":-0.00051,"close":59.23}
{"ticker":"PB","date":"2015-06-29","pret":-0.00869,"close":57.82}
{"ticker":"PB","date":"2015-06-30","pret":-0.00103,"close":57.74}
{"ticker":"PB","date":"2015-07-01","pret":0.0012,"close":58.61}
{"ticker":"PB","date":"2015-07-02","pret":0.00239,"close":57.73}
{"ticker":"PB","date":"2015-07-06","pret":-0.03773,"close":57.05}
{"ticker":"PB","date":"2015-07-07","pret":0.00794,"close":55.49}
{"ticker":"PB","date":"2015-07-08","pret":-0.03379,"close":54.73}
{"ticker":"PB","date":"2015-07-09","pret":0.01103,"close":55.12}
{"ticker":"PB","date":"2015-07-10","pret":0.00842,"close":55.73}
{"ticker":"PB","date":"2015-07-13","pret":-0.00071,"close":56.26}
{"ticker":"PB","date":"2015-07-14","pret":-0.00393,"close":56.09}
{"ticker":"PB","date":"2015-07-15","pret":0.00927,"close":56.44}
{"ticker":"PB","date":"2015-07-16","pret":0.00813,"close":56.7}
{"ticker":"PB","date":"2015-07-17","pret":-0.00583,"close":55.85}
{"ticker":"PB","date":"2015-07-20","pret":-0.00961,"close":56.05}
{"ticker":"PB","date":"2015-07-21","pret":0.00125,"close":56}
{"ticker":"PB","date":"2015-07-22","pret":-0.00107,"close":56.62}
{"ticker":"PB","date":"2015-07-23","pret":0.01491,"close":56}
{"ticker":"PB","date":"2015-07-24","pret":0.05484,"close":54.58}
{"ticker":"PB","date":"2015-07-27","pret":-0.10098,"close":53.53}
{"ticker":"PB","date":"2015-07-28","pret":-0.00555,"close":53.76}
{"ticker":"PB","date":"2015-07-29","pret":-0.00019,"close":54.73}
{"ticker":"PB","date":"2015-07-30","pret":0.01345,"close":54.8}
{"ticker":"PB","date":"2015-07-31","pret":0.00438,"close":54.59}
{"ticker":"PB","date":"2015-08-03","pret":-0.00256,"close":54.78}
{"ticker":"PB","date":"2015-08-04","pret":0.00055,"close":55.21}
{"ticker":"PB","date":"2015-08-05","pret":0.01108,"close":55.74}
{"ticker":"PB","date":"2015-08-06","pret":0.00576,"close":55.05}
{"ticker":"PB","date":"2015-08-07","pret":-0.01684,"close":54.73}
{"ticker":"PB","date":"2015-08-10","pret":0.00437,"close":56.02}
{"ticker":"PB","date":"2015-08-11","pret":0.00508,"close":54.87}
{"ticker":"PB","date":"2015-08-12","pret":-0.01642,"close":53.68}
{"ticker":"PB","date":"2015-08-13","pret":-0.01017,"close":53.98}
{"ticker":"PB","date":"2015-08-14","pret":0.00315,"close":54.6}
{"ticker":"PB","date":"2015-08-17","pret":0.00775,"close":54.71}
{"ticker":"PB","date":"2015-08-18","pret":0.00769,"close":54.34}
{"ticker":"PB","date":"2015-08-19","pret":-0.01192,"close":53.48}
{"ticker":"PB","date":"2015-08-20","pret":-0.02959,"close":50.97}
{"ticker":"PB","date":"2015-08-21","pret":-0.04829,"close":50.2}
{"ticker":"PB","date":"2015-08-24","pret":-0.02628,"close":47.83}
{"ticker":"PB","date":"2015-08-25","pret":0.00205,"close":46.92}
{"ticker":"PB","date":"2015-08-26","pret":-0.01898,"close":49.01}
{"ticker":"PB","date":"2015-08-27","pret":0.035,"close":51.48}
{"ticker":"PB","date":"2015-08-28","pret":0.03304,"close":51.64}
{"ticker":"PB","date":"2015-08-31","pret":-0.00351,"close":51.67}
{"ticker":"PB","date":"2015-09-01","pret":-0.00745,"close":49.11}
{"ticker":"PB","date":"2015-09-02","pret":-0.02228,"close":49.83}
{"ticker":"PB","date":"2015-09-03","pret":-0.00101,"close":50.18}
{"ticker":"PB","date":"2015-09-04","pret":-0.00202,"close":49.65}
{"ticker":"PB","date":"2015-09-08","pret":0.02037,"close":51.04}
{"ticker":"PB","date":"2015-09-09","pret":0.01725,"close":50.47}
{"ticker":"PB","date":"2015-09-10","pret":-0.02599,"close":50.5}
{"ticker":"PB","date":"2015-09-11","pret":-0.002,"close":50.03}
{"ticker":"PB","date":"2015-09-14","pret":-0.0022,"close":50.31}
{"ticker":"PB","date":"2015-09-15","pret":0.01452,"close":51.02}
{"ticker":"PB","date":"2015-09-16","pret":0.00394,"close":50.98}
{"ticker":"PB","date":"2015-09-17","pret":0.00118,"close":49.43}
{"ticker":"PB","date":"2015-09-18","pret":-0.03925,"close":48.56}
{"ticker":"PB","date":"2015-09-21","pret":0.00306,"close":49.34}
{"ticker":"PB","date":"2015-09-22","pret":-0.00879,"close":48.45}
{"ticker":"PB","date":"2015-09-23","pret":-0.00103,"close":48.56}
{"ticker":"PB","date":"2015-09-24","pret":-0.01137,"close":48.86}
{"ticker":"PB","date":"2015-09-25","pret":0.03012,"close":48.92}
{"ticker":"PB","date":"2015-09-28","pret":-0.01771,"close":48.4}
{"ticker":"PB","date":"2015-09-29","pret":-0.00412,"close":48.97}
{"ticker":"PB","date":"2015-09-30","pret":0.02183,"close":49.11}
{"ticker":"PB","date":"2015-10-01","pret":-0.00567,"close":48.88}
{"ticker":"PB","date":"2015-10-02","pret":-0.03008,"close":48.68}
{"ticker":"PB","date":"2015-10-05","pret":0.02132,"close":49.62}
{"ticker":"PB","date":"2015-10-06","pret":0.01262,"close":49.66}
{"ticker":"PB","date":"2015-10-07","pret":0.01346,"close":50.87}
{"ticker":"PB","date":"2015-10-08","pret":0.01052,"close":51.37}
{"ticker":"PB","date":"2015-10-09","pret":0.01547,"close":50.48}
{"ticker":"PB","date":"2015-10-12","pret":-0.01943,"close":50.8}
{"ticker":"PB","date":"2015-10-13","pret":0.00158,"close":50.31}
{"ticker":"PB","date":"2015-10-14","pret":-0.00615,"close":48.54}
{"ticker":"PB","date":"2015-10-15","pret":-0.02827,"close":49.39}
{"ticker":"PB","date":"2015-10-16","pret":0.01685,"close":49.35}
{"ticker":"PB","date":"2015-10-19","pret":-0.01277,"close":49.36}
{"ticker":"PB","date":"2015-10-20","pret":0.00954,"close":50.09}
{"ticker":"PB","date":"2015-10-21","pret":0.01245,"close":48.97}
{"ticker":"PB","date":"2015-10-22","pret":-0.01792,"close":49.54}
{"ticker":"PB","date":"2015-10-23","pret":0.02269,"close":51.51}
{"ticker":"PB","date":"2015-10-26","pret":0.02238,"close":50.94}
{"ticker":"PB","date":"2015-10-27","pret":-0.01842,"close":50.02}
{"ticker":"PB","date":"2015-10-28","pret":-0.00974,"close":52.86}
{"ticker":"PB","date":"2015-10-29","pret":0.0563,"close":52.38}
{"ticker":"PB","date":"2015-10-30","pret":-0.0133,"close":51.38}
{"ticker":"PB","date":"2015-11-02","pret":-0.0162,"close":52.37}
{"ticker":"PB","date":"2015-11-03","pret":0.01639,"close":52.9}
{"ticker":"PB","date":"2015-11-04","pret":0.01424,"close":53.02}
{"ticker":"PB","date":"2015-11-05","pret":-0.00057,"close":54.24}
{"ticker":"PB","date":"2015-11-06","pret":0.0374,"close":56.18}
{"ticker":"PB","date":"2015-11-09","pret":0.02211,"close":55.53}
{"ticker":"PB","date":"2015-11-10","pret":-0.01487,"close":55.59}
{"ticker":"PB","date":"2015-11-11","pret":0.00791,"close":54.58}
{"ticker":"PB","date":"2015-11-12","pret":-0.02759,"close":53.19}
{"ticker":"PB","date":"2015-11-13","pret":-0.02818,"close":52.36}
{"ticker":"PB","date":"2015-11-16","pret":-0.00989,"close":53.15}
{"ticker":"PB","date":"2015-11-17","pret":0.01781,"close":53.3}
{"ticker":"PB","date":"2015-11-18","pret":0.00206,"close":54.4}
{"ticker":"PB","date":"2015-11-19","pret":0.0193,"close":54.18}
{"ticker":"PB","date":"2015-11-20","pret":0.00202,"close":54.65}
{"ticker":"PB","date":"2015-11-23","pret":0.00238,"close":55.52}
{"ticker":"PB","date":"2015-11-24","pret":0.01002,"close":55.76}
{"ticker":"PB","date":"2015-11-25","pret":0.00866,"close":55.73}
{"ticker":"PB","date":"2015-11-26"}
{"ticker":"PB","date":"2015-11-27","pret":0.00144,"close":55.57}
{"ticker":"PB","date":"2015-11-30","pret":0.00126,"close":55.41}
{"ticker":"PB","date":"2015-12-01","pret":-0.00539,"close":55.4}
{"ticker":"PB","date":"2015-12-02","pret":0.00126,"close":54.06}
{"ticker":"PB","date":"2015-12-03","pret":-0.01907,"close":53.09}
{"ticker":"PB","date":"2015-12-04","pret":-0.02544,"close":53.94}
{"ticker":"PB","date":"2015-12-07","pret":0.01066,"close":51.83}
{"ticker":"PB","date":"2015-12-08","pret":-0.04549,"close":50.44}
{"ticker":"PB","date":"2015-12-09","pret":-0.01986,"close":50.25}
{"ticker":"PB","date":"2015-12-10","pret":0,"close":49.88}
{"ticker":"PB","date":"2015-12-11","pret":-0.03086,"close":48.72}
{"ticker":"PB","date":"2015-12-14","pret":-0.00349,"close":47.96}
{"ticker":"PB","date":"2015-12-15","pret":0.00328,"close":49.43}
{"ticker":"PB","date":"2015-12-16","pret":0.01606,"close":49.52}
{"ticker":"PB","date":"2015-12-17"}
{"ticker":"PB","date":"2015-12-18","pret":-0.0397,"close":46.83}
{"ticker":"PB","date":"2015-12-21","pret":-0.01864,"close":47.3}
{"ticker":"PB","date":"2015-12-22","pret":0.01612,"close":47.62}
{"ticker":"PB","date":"2015-12-23","pret":0.00483,"close":48.56}
{"ticker":"PB","date":"2015-12-24","pret":0.01887,"close":49.15}
{"ticker":"PB","date":"2015-12-28","pret":0.00328,"close":48.55}
{"ticker":"PB","date":"2015-12-29","pret":-0.00102,"close":49.35}
{"ticker":"PB","date":"2015-12-30","pret":0.00837,"close":48.71}
{"ticker":"PB","date":"2015-12-31","pret":-0.0135,"close":47.86}
{"ticker":"PB","date":"2016-01-04","pret":-0.02736,"close":46.55}
{"ticker":"PB","date":"2016-01-05","pret":-0.0266,"close":45.95}
{"ticker":"PBCT","date":"2015-01-02","pret":-0.0072,"close":15.15}
{"ticker":"PBCT","date":"2015-01-05","pret":-0.00858,"close":14.79}
{"ticker":"PBCT","date":"2015-01-06","pret":-0.02008,"close":14.55}
{"ticker":"PBCT","date":"2015-01-07","pret":-0.01156,"close":14.69}
{"ticker":"PBCT","date":"2015-01-08","pret":0.01021,"close":14.89}
{"ticker":"PBCT","date":"2015-01-09","pret":0.00742,"close":14.59}
{"ticker":"PBCT","date":"2015-01-12","pret":-0.01694,"close":14.56}
{"ticker":"PBCT","date":"2015-01-13","pret":0.00409,"close":14.5}
{"ticker":"PBCT","date":"2015-01-14","pret":-0.01855,"close":14.4}
{"ticker":"PBCT","date":"2015-01-15","pret":0.00277,"close":14.17}
{"ticker":"PBCT","date":"2015-01-16","pret":-0.0245,"close":14.28}
{"ticker":"PBCT","date":"2015-01-20","pret":0.01477,"close":14.12}
{"ticker":"PBCT","date":"2015-01-21","pret":-0.0169,"close":14.15}
{"ticker":"PBCT","date":"2015-01-22","pret":0.0183,"close":14.73}
{"ticker":"PBCT","date":"2015-01-23","pret":0.02615,"close":14.57}
{"ticker":"PBCT","date":"2015-01-26","pret":-0.01437,"close":14.6}
{"ticker":"PBCT","date":"2015-01-27","pret":-0.00138,"close":14.38}
{"ticker":"PBCT","date":"2015-01-28","pret":-0.016,"close":13.99}
{"ticker":"PBCT","date":"2015-01-29","pret":-0.01555,"close":14.18}
{"ticker":"PBCT","date":"2015-01-30","pret":0.00142,"close":14.07}
{"ticker":"PBCT","date":"2015-02-02","pret":0.00355,"close":14.34}
{"ticker":"PBCT","date":"2015-02-03","pret":0.02034,"close":14.59}
{"ticker":"PBCT","date":"2015-02-04","pret":0.00899,"close":14.42}
{"ticker":"PBCT","date":"2015-02-05","pret":0,"close":14.58}
{"ticker":"PBCT","date":"2015-02-06","pret":0.00549,"close":14.71}
{"ticker":"PBCT","date":"2015-02-09","pret":0.00273,"close":14.68}
{"ticker":"PBCT","date":"2015-02-10","pret":0.00748,"close":14.74}
{"ticker":"PBCT","date":"2015-02-11","pret":-0.00544,"close":14.67}
{"ticker":"PBCT","date":"2015-02-12","pret":0.0034,"close":14.95}
{"ticker":"PBCT","date":"2015-02-13","pret":0.01349,"close":14.95}
{"ticker":"PBCT","date":"2015-02-17","pret":0.00201,"close":15.02}
{"ticker":"PBCT","date":"2015-02-18","pret":0.00467,"close":14.85}
{"ticker":"PBCT","date":"2015-02-19","pret":-0.01745,"close":14.89}
{"ticker":"PBCT","date":"2015-02-20","pret":0.00473,"close":14.97}
{"ticker":"PBCT","date":"2015-02-23","pret":0.00738,"close":15.01}
{"ticker":"PBCT","date":"2015-02-24","pret":0.00467,"close":15.1}
{"ticker":"PBCT","date":"2015-02-25","pret":0.00332,"close":15.04}
{"ticker":"PBCT","date":"2015-02-26","pret":-0.00399,"close":15.07}
{"ticker":"PBCT","date":"2015-02-27","pret":0.00333,"close":15.13}
{"ticker":"PBCT","date":"2015-03-02","pret":0.00596,"close":15.19}
{"ticker":"PBCT","date":"2015-03-03","pret":-0.00066,"close":15.2}
{"ticker":"PBCT","date":"2015-03-04","pret":-0.00066,"close":15.08}
{"ticker":"PBCT","date":"2015-03-05","pret":-0.00464,"close":15.08}
{"ticker":"PBCT","date":"2015-03-06","pret":-0.00399,"close":15.13}
{"ticker":"PBCT","date":"2015-03-09","pret":0.01061,"close":15.18}
{"ticker":"PBCT","date":"2015-03-10","pret":-0.00861,"close":14.93}
{"ticker":"PBCT","date":"2015-03-11","pret":-0.00601,"close":14.88}
{"ticker":"PBCT","date":"2015-03-12","pret":0.00201,"close":15.2}
{"ticker":"PBCT","date":"2015-03-13","pret":0.01525,"close":15.08}
{"ticker":"PBCT","date":"2015-03-16","pret":-0.00396,"close":15.19}
{"ticker":"PBCT","date":"2015-03-17","pret":0,"close":15.27}
{"ticker":"PBCT","date":"2015-03-18","pret":0.00855,"close":15.34}
{"ticker":"PBCT","date":"2015-03-19","pret":0.00327,"close":15.18}
{"ticker":"PBCT","date":"2015-03-20","pret":-0.00524,"close":15.34}
{"ticker":"PBCT","date":"2015-03-23","pret":0.00979,"close":15.22}
{"ticker":"PBCT","date":"2015-03-24","pret":-0.01176,"close":15.2}
{"ticker":"PBCT","date":"2015-03-25","pret":0.00263,"close":15.06}
{"ticker":"PBCT","date":"2015-03-26","pret":-0.01786,"close":15.06}
{"ticker":"PBCT","date":"2015-03-27","pret":0.00466,"close":15.09}
{"ticker":"PBCT","date":"2015-03-30","pret":0.00464,"close":15.27}
{"ticker":"PBCT","date":"2015-03-31","pret":0.00462,"close":15.2}
{"ticker":"PBCT","date":"2015-04-01","pret":-0.00462,"close":15.09}
{"ticker":"PBCT","date":"2015-04-02","pret":-0.00464,"close":15.18}
{"ticker":"PBCT","date":"2015-04-06","pret":0.00398,"close":15.14}
{"ticker":"PBCT","date":"2015-04-07","pret":-0.00066,"close":15.13}
{"ticker":"PBCT","date":"2015-04-08","pret":0.00331,"close":15.12}
{"ticker":"PBCT","date":"2015-04-09","pret":-0.00198,"close":15.03}
{"ticker":"PBCT","date":"2015-04-10","pret":-0.00398,"close":15.07}
{"ticker":"PBCT","date":"2015-04-13","pret":-0.00066,"close":15.15}
{"ticker":"PBCT","date":"2015-04-14","pret":0.00596,"close":15.09}
{"ticker":"PBCT","date":"2015-04-15","pret":-0.00066,"close":15.19}
{"ticker":"PBCT","date":"2015-04-16","pret":0.01183,"close":15.23}
{"ticker":"PBCT","date":"2015-04-17","pret":-0.00524,"close":15.04}
{"ticker":"PBCT","date":"2015-04-20","pret":-0.00924,"close":15.3}
{"ticker":"PBCT","date":"2015-04-21","pret":0.01773,"close":15.31}
{"ticker":"PBCT","date":"2015-04-22","pret":-0.00326,"close":15.33}
{"ticker":"PBCT","date":"2015-04-23","pret":0.0013,"close":15.22}
{"ticker":"PBCT","date":"2015-04-24","pret":-0.00786,"close":15.15}
{"ticker":"PBCT","date":"2015-04-27","pret":-0.00066,"close":15.08}
{"ticker":"PBCT","date":"2015-04-28","pret":-0.00726,"close":15.33}
{"ticker":"PBCT","date":"2015-04-29","pret":0.00265,"close":15.18}
{"ticker":"PBCT","date":"2015-04-30","pret":-0.00066,"close":15.11}
{"ticker":"PBCT","date":"2015-05-01","pret":0.00659,"close":14.99}
{"ticker":"PBCT","date":"2015-05-04","pret":-0.01589,"close":15.16}
{"ticker":"PBCT","date":"2015-05-05","pret":0.0093,"close":15.07}
{"ticker":"PBCT","date":"2015-05-06","pret":0.00066,"close":15.24}
{"ticker":"PBCT","date":"2015-05-07","pret":0.00462,"close":15.17}
{"ticker":"PBCT","date":"2015-05-08","pret":0.00263,"close":15.33}
{"ticker":"PBCT","date":"2015-05-11","pret":0.00262,"close":15.33}
{"ticker":"PBCT","date":"2015-05-12","pret":0.00261,"close":15.31}
{"ticker":"PBCT","date":"2015-05-13","pret":0.00065,"close":15.36}
{"ticker":"PBCT","date":"2015-05-14","pret":0.00456,"close":15.41}
{"ticker":"PBCT","date":"2015-05-15","pret":0.00259,"close":15.24}
{"ticker":"PBCT","date":"2015-05-18","pret":-0.01567,"close":15.38}
{"ticker":"PBCT","date":"2015-05-19","pret":0.01567,"close":15.57}
{"ticker":"PBCT","date":"2015-05-20","pret":0.00838,"close":15.53}
{"ticker":"PBCT","date":"2015-05-21","pret":-0.00709,"close":15.45}
{"ticker":"PBCT","date":"2015-05-22","pret":-0.00065,"close":15.42}
{"ticker":"PBCT","date":"2015-05-26","pret":-0.0013,"close":15.35}
{"ticker":"PBCT","date":"2015-05-27","pret":-0.0026,"close":15.51}
{"ticker":"PBCT","date":"2015-05-28","pret":0.00518,"close":15.56}
{"ticker":"PBCT","date":"2015-05-29","pret":0.00773,"close":15.56}
{"ticker":"PBCT","date":"2015-06-01","pret":0.00064,"close":15.53}
{"ticker":"PBCT","date":"2015-06-02","pret":-0.00643,"close":15.56}
{"ticker":"PBCT","date":"2015-06-03","pret":0.00771,"close":15.78}
{"ticker":"PBCT","date":"2015-06-04","pret":0.00702,"close":15.7}
{"ticker":"PBCT","date":"2015-06-05","pret":0,"close":15.89}
{"ticker":"PBCT","date":"2015-06-08","pret":0.00949,"close":15.87}
{"ticker":"PBCT","date":"2015-06-09","pret":-0.00063,"close":15.93}
{"ticker":"PBCT","date":"2015-06-10","pret":0.00816,"close":16.07}
{"ticker":"PBCT","date":"2015-06-11","pret":0.00685,"close":16.07}
{"ticker":"PBCT","date":"2015-06-12","pret":-0.0056,"close":16.04}
{"ticker":"PBCT","date":"2015-06-15","pret":-0.00125,"close":16.03}
{"ticker":"PBCT","date":"2015-06-16","pret":0.00436,"close":16.13}
{"ticker":"PBCT","date":"2015-06-17","pret":0.00744,"close":15.97}
{"ticker":"PBCT","date":"2015-06-18","pret":-0.00993,"close":16.13}
{"ticker":"PBCT","date":"2015-06-19","pret":0.00374,"close":16.09}
{"ticker":"PBCT","date":"2015-06-22","pret":0.00434,"close":16.29}
{"ticker":"PBCT","date":"2015-06-23","pret":0.01108,"close":16.41}
{"ticker":"PBCT","date":"2015-06-24","pret":0.00061,"close":16.26}
{"ticker":"PBCT","date":"2015-06-25","pret":-0.00368,"close":16.39}
{"ticker":"PBCT","date":"2015-06-26","pret":0.00673,"close":16.59}
{"ticker":"PBCT","date":"2015-06-29","pret":0.00183,"close":16.27}
{"ticker":"PBCT","date":"2015-06-30","pret":-0.00183,"close":16.21}
{"ticker":"PBCT","date":"2015-07-01","pret":-0.00122,"close":16.42}
{"ticker":"PBCT","date":"2015-07-02","pret":0.0277,"close":16.26}
{"ticker":"PBCT","date":"2015-07-06","pret":-0.03936,"close":16.16}
{"ticker":"PBCT","date":"2015-07-07","pret":0.00554,"close":16.04}
{"ticker":"PBCT","date":"2015-07-08","pret":-0.02236,"close":15.92}
{"ticker":"PBCT","date":"2015-07-09","pret":0.01,"close":16.05}
{"ticker":"PBCT","date":"2015-07-10","pret":0.0099,"close":16.15}
{"ticker":"PBCT","date":"2015-07-13","pret":-0.00123,"close":16.24}
{"ticker":"PBCT","date":"2015-07-14","pret":-0.00123,"close":16.21}
{"ticker":"PBCT","date":"2015-07-15","pret":0,"close":16.36}
{"ticker":"PBCT","date":"2015-07-16","pret":0.01288,"close":16.39}
{"ticker":"PBCT","date":"2015-07-17","pret":-0.0135,"close":16.18}
{"ticker":"PBCT","date":"2015-07-20","pret":-0.00124,"close":16.33}
{"ticker":"PBCT","date":"2015-07-21","pret":0.01168,"close":16.19}
{"ticker":"PBCT","date":"2015-07-22","pret":-0.00921,"close":16.4}
{"ticker":"PBCT","date":"2015-07-23","pret":0.0086,"close":16.24}
{"ticker":"PBCT","date":"2015-07-24","pret":-0.00983,"close":16.15}
{"ticker":"PBCT","date":"2015-07-27","pret":-0.00495,"close":16.16}
{"ticker":"PBCT","date":"2015-07-28","pret":0.00186,"close":16.14}
{"ticker":"PBCT","date":"2015-07-29","pret":-0.02764,"close":16.04}
{"ticker":"PBCT","date":"2015-07-30","pret":0.0158,"close":16.14}
{"ticker":"PBCT","date":"2015-07-31","pret":0.0137,"close":16.27}
{"ticker":"PBCT","date":"2015-08-03","pret":0.0037,"close":16.23}
{"ticker":"PBCT","date":"2015-08-04","pret":-0.00062,"close":16.3}
{"ticker":"PBCT","date":"2015-08-05","pret":0.00798,"close":16.34}
{"ticker":"PBCT","date":"2015-08-06","pret":0.00061,"close":16.4}
{"ticker":"PBCT","date":"2015-08-07","pret":0.00366,"close":16.34}
{"ticker":"PBCT","date":"2015-08-10","pret":0.00304,"close":16.52}
{"ticker":"PBCT","date":"2015-08-11","pret":0.00061,"close":16.35}
{"ticker":"PBCT","date":"2015-08-12","pret":-0.01344,"close":16.12}
{"ticker":"PBCT","date":"2015-08-13","pret":-0.00989,"close":16.25}
{"ticker":"PBCT","date":"2015-08-14","pret":0.00989,"close":16.47}
{"ticker":"PBCT","date":"2015-08-17","pret":-0.01113,"close":16.5}
{"ticker":"PBCT","date":"2015-08-18","pret":0.0276,"close":16.57}
{"ticker":"PBCT","date":"2015-08-19","pret":0.00181,"close":16.38}
{"ticker":"PBCT","date":"2015-08-20","pret":-0.01951,"close":16.01}
{"ticker":"PBCT","date":"2015-08-21","pret":-0.02179,"close":15.77}
{"ticker":"PBCT","date":"2015-08-24","pret":-0.04637,"close":14.94}
{"ticker":"PBCT","date":"2015-08-25","pret":0.00788,"close":14.7}
{"ticker":"PBCT","date":"2015-08-26","pret":-0.02651,"close":15.08}
{"ticker":"PBCT","date":"2015-08-27","pret":0.02323,"close":15.42}
{"ticker":"PBCT","date":"2015-08-28","pret":0.01174,"close":15.47}
{"ticker":"PBCT","date":"2015-08-31","pret":-0.00455,"close":15.5}
{"ticker":"PBCT","date":"2015-09-01","pret":-0.00654,"close":14.9}
{"ticker":"PBCT","date":"2015-09-02","pret":-0.00724,"close":15.09}
{"ticker":"PBCT","date":"2015-09-03","pret":-0.00066,"close":15.21}
{"ticker":"PBCT","date":"2015-09-04","pret":-0.00663,"close":15.07}
{"ticker":"PBCT","date":"2015-09-08","pret":0.01781,"close":15.48}
{"ticker":"PBCT","date":"2015-09-09","pret":0.0207,"close":15.41}
{"ticker":"PBCT","date":"2015-09-10","pret":-0.01548,"close":15.54}
{"ticker":"PBCT","date":"2015-09-11","pret":0.00584,"close":15.49}
{"ticker":"PBCT","date":"2015-09-14","pret":-0.00324,"close":15.5}
{"ticker":"PBCT","date":"2015-09-15","pret":0.0084,"close":15.7}
{"ticker":"PBCT","date":"2015-09-16","pret":0.01278,"close":15.79}
{"ticker":"PBCT","date":"2015-09-17","pret":0,"close":15.48}
{"ticker":"PBCT","date":"2015-09-18","pret":-0.02899,"close":15.22}
{"ticker":"PBCT","date":"2015-09-21","pret":0.00196,"close":15.48}
{"ticker":"PBCT","date":"2015-09-22","pret":-0.00523,"close":15.36}
{"ticker":"PBCT","date":"2015-09-23","pret":0.01173,"close":15.46}
{"ticker":"PBCT","date":"2015-09-24","pret":-0.0065,"close":15.55}
{"ticker":"PBCT","date":"2015-09-25","pret":0.02512,"close":15.68}
{"ticker":"PBCT","date":"2015-09-28","pret":-0.00702,"close":15.46}
{"ticker":"PBCT","date":"2015-09-29","pret":-0.00514,"close":15.53}
{"ticker":"PBCT","date":"2015-09-30","pret":0.00642,"close":15.73}
{"ticker":"PBCT","date":"2015-10-01","pret":0.00192,"close":15.58}
{"ticker":"PBCT","date":"2015-10-02","pret":-0.0213,"close":15.41}
{"ticker":"PBCT","date":"2015-10-05","pret":0.01361,"close":15.74}
{"ticker":"PBCT","date":"2015-10-06","pret":0.00578,"close":15.72}
{"ticker":"PBCT","date":"2015-10-07","pret":0.01082,"close":15.88}
{"ticker":"PBCT","date":"2015-10-08","pret":0.00505,"close":16.03}
{"ticker":"PBCT","date":"2015-10-09","pret":0.00753,"close":15.78}
{"ticker":"PBCT","date":"2015-10-12","pret":-0.01258,"close":15.91}
{"ticker":"PBCT","date":"2015-10-13","pret":0.00253,"close":15.85}
{"ticker":"PBCT","date":"2015-10-14","pret":-0.00063,"close":15.4}
{"ticker":"PBCT","date":"2015-10-15","pret":-0.02107,"close":15.59}
{"ticker":"PBCT","date":"2015-10-16","pret":0.01155,"close":15.73}
{"ticker":"PBCT","date":"2015-10-19","pret":0.00128,"close":15.91}
{"ticker":"PBCT","date":"2015-10-20","pret":0.01329,"close":16.11}
{"ticker":"PBCT","date":"2015-10-21","pret":0.01868,"close":15.9}
{"ticker":"PBCT","date":"2015-10-22","pret":-0.01304,"close":16.15}
{"ticker":"PBCT","date":"2015-10-23","pret":0.01612,"close":16.44}
{"ticker":"PBCT","date":"2015-10-26","pret":0.01283,"close":16.48}
{"ticker":"PBCT","date":"2015-10-27","pret":-0.00426,"close":16.53}
{"ticker":"PBCT","date":"2015-10-28","pret":-0.00305,"close":16.8}
{"ticker":"PBCT","date":"2015-10-29","pret":0.01818,"close":16.44}
{"ticker":"PBCT","date":"2015-10-30","pret":-0.00966,"close":15.95}
{"ticker":"PBCT","date":"2015-11-02","pret":-0.02767,"close":16.28}
{"ticker":"PBCT","date":"2015-11-03","pret":0.01116,"close":16.22}
{"ticker":"PBCT","date":"2015-11-04","pret":0.00185,"close":16.22}
{"ticker":"PBCT","date":"2015-11-05","pret":-0.00062,"close":16.43}
{"ticker":"PBCT","date":"2015-11-06","pret":0.02553,"close":16.79}
{"ticker":"PBCT","date":"2015-11-09","pret":0.00658,"close":16.71}
{"ticker":"PBCT","date":"2015-11-10","pret":-0.00239,"close":16.78}
{"ticker":"PBCT","date":"2015-11-11","pret":0.00774,"close":16.73}
{"ticker":"PBCT","date":"2015-11-12","pret":-0.00954,"close":16.51}
{"ticker":"PBCT","date":"2015-11-13","pret":-0.01508,"close":16.29}
{"ticker":"PBCT","date":"2015-11-16","pret":-0.00977,"close":16.54}
{"ticker":"PBCT","date":"2015-11-17","pret":0.01644,"close":16.56}
{"ticker":"PBCT","date":"2015-11-18","pret":0.00181,"close":16.62}
{"ticker":"PBCT","date":"2015-11-19","pret":0.00301,"close":16.43}
{"ticker":"PBCT","date":"2015-11-20","pret":-0.01148,"close":16.6}
{"ticker":"PBCT","date":"2015-11-23","pret":0.00848,"close":16.58}
{"ticker":"PBCT","date":"2015-11-24","pret":-0.00726,"close":16.64}
{"ticker":"PBCT","date":"2015-11-25","pret":0.01087,"close":16.68}
{"ticker":"PBCT","date":"2015-11-26"}
{"ticker":"PBCT","date":"2015-11-27","pret":0.0006,"close":16.7}
{"ticker":"PBCT","date":"2015-11-30","pret":0.00419,"close":16.75}
{"ticker":"PBCT","date":"2015-12-01","pret":0.00715,"close":16.85}
{"ticker":"PBCT","date":"2015-12-02","pret":0.00059,"close":16.65}
{"ticker":"PBCT","date":"2015-12-03","pret":-0.01073,"close":16.47}
{"ticker":"PBCT","date":"2015-12-04","pret":-0.01085,"close":16.82}
{"ticker":"PBCT","date":"2015-12-07","pret":0.01504,"close":16.49}
{"ticker":"PBCT","date":"2015-12-08","pret":-0.02356,"close":16.24}
{"ticker":"PBCT","date":"2015-12-09","pret":-0.00983,"close":16.18}
{"ticker":"PBCT","date":"2015-12-10","pret":-0.00371,"close":16.23}
{"ticker":"PBCT","date":"2015-12-11","pret":-0.00622,"close":15.99}
{"ticker":"PBCT","date":"2015-12-14","pret":0.00249,"close":15.99}
{"ticker":"PBCT","date":"2015-12-15","pret":0.00248,"close":16.32}
{"ticker":"PBCT","date":"2015-12-16","pret":0.01905,"close":16.53}
{"ticker":"PBCT","date":"2015-12-17"}
{"ticker":"PBCT","date":"2015-12-18","pret":-0.00917,"close":15.9}
{"ticker":"PBCT","date":"2015-12-21","pret":-0.01797,"close":16.02}
{"ticker":"PBCT","date":"2015-12-22","pret":0.00686,"close":16.18}
{"ticker":"PBCT","date":"2015-12-23","pret":0.00989,"close":16.32}
{"ticker":"PBCT","date":"2015-12-24","pret":0.00184,"close":16.35}
{"ticker":"PBCT","date":"2015-12-28","pret":-0.00184,"close":16.34}
{"ticker":"PBCT","date":"2015-12-29","pret":0.00918,"close":16.52}
{"ticker":"PBCT","date":"2015-12-30","pret":0.00668,"close":16.35}
{"ticker":"PBCT","date":"2015-12-31","pret":-0.01648,"close":16.15}
{"ticker":"PBCT","date":"2016-01-04","pret":-0.02492,"close":15.77}
{"ticker":"PBCT","date":"2016-01-05","pret":-0.00316,"close":15.76}
{"ticker":"PBF","date":"2015-01-02","pret":0.0143,"close":26.45}
{"ticker":"PBF","date":"2015-01-05","pret":-0.01619,"close":24.95}
{"ticker":"PBF","date":"2015-01-06","pret":-0.02304,"close":24.49}
{"ticker":"PBF","date":"2015-01-07","pret":-0.03922,"close":24.44}
{"ticker":"PBF","date":"2015-01-08","pret":-0.00283,"close":25.49}
{"ticker":"PBF","date":"2015-01-09","pret":0.02757,"close":25.22}
{"ticker":"PBF","date":"2015-01-12","pret":-0.0111,"close":24.74}
{"ticker":"PBF","date":"2015-01-13","pret":-0.00881,"close":24.04}
{"ticker":"PBF","date":"2015-01-14","pret":-0.04734,"close":23.83}
{"ticker":"PBF","date":"2015-01-15","pret":0.02333,"close":22.95}
{"ticker":"PBF","date":"2015-01-16","pret":-0.0412,"close":24.42}
{"ticker":"PBF","date":"2015-01-20","pret":0.04818,"close":24.63}
{"ticker":"PBF","date":"2015-01-21","pret":0.0126,"close":25.55}
{"ticker":"PBF","date":"2015-01-22","pret":0.03765,"close":26.52}
{"ticker":"PBF","date":"2015-01-23","pret":0.0261,"close":27.36}
{"ticker":"PBF","date":"2015-01-26","pret":0.03646,"close":27.43}
{"ticker":"PBF","date":"2015-01-27","pret":-0.00844,"close":27.53}
{"ticker":"PBF","date":"2015-01-28","pret":0.02115,"close":28.11}
{"ticker":"PBF","date":"2015-01-29","pret":-0.01857,"close":27.85}
{"ticker":"PBF","date":"2015-01-30","pret":0.01169,"close":28.1}
{"ticker":"PBF","date":"2015-02-02","pret":0.02546,"close":28.25}
{"ticker":"PBF","date":"2015-02-03","pret":-0.01427,"close":28.53}
{"ticker":"PBF","date":"2015-02-04","pret":0.01991,"close":28.1}
{"ticker":"PBF","date":"2015-02-05","pret":0.01051,"close":28.61}
{"ticker":"PBF","date":"2015-02-06","pret":0,"close":28.47}
{"ticker":"PBF","date":"2015-02-09","pret":-0.00559,"close":28.67}
{"ticker":"PBF","date":"2015-02-10","pret":0.00524,"close":29}
{"ticker":"PBF","date":"2015-02-11","pret":0.00209,"close":28.42}
{"ticker":"PBF","date":"2015-02-12","pret":0.00866,"close":29.91}
{"ticker":"PBF","date":"2015-02-13","pret":0.03424,"close":30.18}
{"ticker":"PBF","date":"2015-02-17","pret":0.00499,"close":29.98}
{"ticker":"PBF","date":"2015-02-18","pret":-0.01705,"close":30.26}
{"ticker":"PBF","date":"2015-02-19","pret":-0.00881,"close":30.8}
{"ticker":"PBF","date":"2015-02-20","pret":0.03936,"close":30.91}
{"ticker":"PBF","date":"2015-02-23","pret":-0.00065,"close":31.7}
{"ticker":"PBF","date":"2015-02-24","pret":0.03884,"close":31.41}
{"ticker":"PBF","date":"2015-02-25","pret":-0.01299,"close":31.65}
{"ticker":"PBF","date":"2015-02-26","pret":0.00731,"close":31.94}
{"ticker":"PBF","date":"2015-02-27","pret":0.01227,"close":31.17}
{"ticker":"PBF","date":"2015-03-02","pret":-0.02374,"close":30.17}
{"ticker":"PBF","date":"2015-03-03","pret":-0.02958,"close":30.69}
{"ticker":"PBF","date":"2015-03-04","pret":0.01571,"close":30.38}
{"ticker":"PBF","date":"2015-03-05","pret":-0.00521,"close":30.69}
{"ticker":"PBF","date":"2015-03-06","pret":-0.00918,"close":29.59}
{"ticker":"PBF","date":"2015-03-09","pret":-0.02468,"close":29.23}
{"ticker":"PBF","date":"2015-03-10","pret":-0.02531,"close":29.13}
{"ticker":"PBF","date":"2015-03-11","pret":0.01171,"close":29.68}
{"ticker":"PBF","date":"2015-03-12","pret":0.02769,"close":29.62}
{"ticker":"PBF","date":"2015-03-13","pret":-0.01679,"close":30.01}
{"ticker":"PBF","date":"2015-03-16","pret":0.01812,"close":30.81}
{"ticker":"PBF","date":"2015-03-17","pret":0.02464,"close":30.91}
{"ticker":"PBF","date":"2015-03-18","pret":0.0013,"close":31.55}
{"ticker":"PBF","date":"2015-03-19","pret":0.01384,"close":31.72}
{"ticker":"PBF","date":"2015-03-20","pret":0.02025,"close":32.09}
{"ticker":"PBF","date":"2015-03-23","pret":0.00966,"close":32.22}
{"ticker":"PBF","date":"2015-03-24","pret":-0.00311,"close":32.27}
{"ticker":"PBF","date":"2015-03-25","pret":0.00435,"close":33.36}
{"ticker":"PBF","date":"2015-03-26","pret":0.04749,"close":32.95}
{"ticker":"PBF","date":"2015-03-27","pret":-0.02756,"close":32.62}
{"ticker":"PBF","date":"2015-03-30","pret":0.00243,"close":34.21}
{"ticker":"PBF","date":"2015-03-31","pret":0.02483,"close":33.92}
{"ticker":"PBF","date":"2015-04-01","pret":0.00648,"close":33.98}
{"ticker":"PBF","date":"2015-04-02","pret":-0.00855,"close":32.08}
{"ticker":"PBF","date":"2015-04-06","pret":-0.04668,"close":32.02}
{"ticker":"PBF","date":"2015-04-07","pret":-0.01658,"close":29.86}
{"ticker":"PBF","date":"2015-04-08","pret":-0.0598,"close":29.85}
{"ticker":"PBF","date":"2015-04-09","pret":-0.00034,"close":29.19}
{"ticker":"PBF","date":"2015-04-10","pret":-0.01996,"close":29.35}
{"ticker":"PBF","date":"2015-04-13","pret":0.00477,"close":28.41}
{"ticker":"PBF","date":"2015-04-14","pret":-0.03461,"close":28.55}
{"ticker":"PBF","date":"2015-04-15","pret":0.00246,"close":28.27}
{"ticker":"PBF","date":"2015-04-16","pret":-0.01665,"close":28.4}
{"ticker":"PBF","date":"2015-04-17","pret":0.01348,"close":28.13}
{"ticker":"PBF","date":"2015-04-20","pret":-0.00424,"close":28.3}
{"ticker":"PBF","date":"2015-04-21","pret":0.00247,"close":29.2}
{"ticker":"PBF","date":"2015-04-22","pret":0.02853,"close":29.6}
{"ticker":"PBF","date":"2015-04-23","pret":0.02373,"close":28.83}
{"ticker":"PBF","date":"2015-04-24","pret":-0.03304,"close":29.65}
{"ticker":"PBF","date":"2015-04-27","pret":0.03035,"close":29.66}
{"ticker":"PBF","date":"2015-04-28","pret":0.00302,"close":29.24}
{"ticker":"PBF","date":"2015-04-29","pret":-0.01247,"close":28.96}
{"ticker":"PBF","date":"2015-04-30","pret":-0.02402,"close":28.38}
{"ticker":"PBF","date":"2015-05-01","pret":-0.01434,"close":28.59}
{"ticker":"PBF","date":"2015-05-04","pret":0.01295,"close":27.77}
{"ticker":"PBF","date":"2015-05-05","pret":-0.03468,"close":27.6}
{"ticker":"PBF","date":"2015-05-06","pret":-0.00072,"close":27.38}
{"ticker":"PBF","date":"2015-05-07","pret":-0.0237,"close":27.2}
{"ticker":"PBF","date":"2015-05-08","pret":0.01719,"close":27.74}
{"ticker":"PBF","date":"2015-05-11","pret":0.00398,"close":27.47}
{"ticker":"PBF","date":"2015-05-12","pret":-0.01199,"close":26.93}
{"ticker":"PBF","date":"2015-05-13","pret":-0.01103,"close":27.46}
{"ticker":"PBF","date":"2015-05-14","pret":0.01759,"close":28.18}
{"ticker":"PBF","date":"2015-05-15","pret":0.018,"close":27.75}
{"ticker":"PBF","date":"2015-05-18","pret":-0.0122,"close":27.93}
{"ticker":"PBF","date":"2015-05-19","pret":0.00612,"close":27.6}
{"ticker":"PBF","date":"2015-05-20","pret":-0.01046,"close":27.36}
{"ticker":"PBF","date":"2015-05-21","pret":-0.00473,"close":27.2}
{"ticker":"PBF","date":"2015-05-22","pret":-0.01173,"close":27.43}
{"ticker":"PBF","date":"2015-05-26","pret":0.00515,"close":26.75}
{"ticker":"PBF","date":"2015-05-27","pret":-0.01478,"close":26.92}
{"ticker":"PBF","date":"2015-05-28","pret":0.00074,"close":26.85}
{"ticker":"PBF","date":"2015-05-29","pret":-0.00822,"close":26.82}
{"ticker":"PBF","date":"2015-06-01","pret":0.00486,"close":26.45}
{"ticker":"PBF","date":"2015-06-02","pret":-0.01315,"close":26.33}
{"ticker":"PBF","date":"2015-06-03","pret":-0.01218,"close":26}
{"ticker":"PBF","date":"2015-06-04","pret":-0.00962,"close":25.96}
{"ticker":"PBF","date":"2015-06-05","pret":0.00923,"close":26.96}
{"ticker":"PBF","date":"2015-06-08","pret":0.03204,"close":27.14}
{"ticker":"PBF","date":"2015-06-09","pret":0.00776,"close":26.49}
{"ticker":"PBF","date":"2015-06-10","pret":-0.0197,"close":26.75}
{"ticker":"PBF","date":"2015-06-11","pret":0.00599,"close":27.36}
{"ticker":"PBF","date":"2015-06-12","pret":0.01371,"close":26.69}
{"ticker":"PBF","date":"2015-06-15","pret":-0.02459,"close":26.27}
{"ticker":"PBF","date":"2015-06-16","pret":-0.01176,"close":26.15}
{"ticker":"PBF","date":"2015-06-17","pret":0.00343,"close":26.4}
{"ticker":"PBF","date":"2015-06-18","pret":0.00228,"close":29.97}
{"ticker":"PBF","date":"2015-06-19","pret":0.13637,"close":29.06}
{"ticker":"PBF","date":"2015-06-22","pret":-0.0306,"close":28.79}
{"ticker":"PBF","date":"2015-06-23","pret":-0.01237,"close":28.93}
{"ticker":"PBF","date":"2015-06-24","pret":-0.0045,"close":28.81}
{"ticker":"PBF","date":"2015-06-25","pret":-0.00104,"close":28.57}
{"ticker":"PBF","date":"2015-06-26","pret":-0.00663,"close":28.61}
{"ticker":"PBF","date":"2015-06-29","pret":-0.01658,"close":27.98}
{"ticker":"PBF","date":"2015-06-30","pret":0.00744,"close":28.42}
{"ticker":"PBF","date":"2015-07-01","pret":0.05596,"close":29.54}
{"ticker":"PBF","date":"2015-07-02","pret":-0.02365,"close":29.68}
{"ticker":"PBF","date":"2015-07-06","pret":0.00851,"close":30.24}
{"ticker":"PBF","date":"2015-07-07","pret":0.02378,"close":30.76}
{"ticker":"PBF","date":"2015-07-08","pret":0.01315,"close":29.95}
{"ticker":"PBF","date":"2015-07-09","pret":-0.01315,"close":29.93}
{"ticker":"PBF","date":"2015-07-10","pret":-0.00698,"close":31.1}
{"ticker":"PBF","date":"2015-07-13","pret":0.05701,"close":31.53}
{"ticker":"PBF","date":"2015-07-14","pret":-0.00917,"close":32.08}
{"ticker":"PBF","date":"2015-07-15","pret":0.01326,"close":30.66}
{"ticker":"PBF","date":"2015-07-16","pret":-0.0338,"close":31.6}
{"ticker":"PBF","date":"2015-07-17","pret":0.01896,"close":31.19}
{"ticker":"PBF","date":"2015-07-20","pret":-0.00863,"close":30.79}
{"ticker":"PBF","date":"2015-07-21","pret":-0.00871,"close":30.9}
{"ticker":"PBF","date":"2015-07-22","pret":-0.00552,"close":30.76}
{"ticker":"PBF","date":"2015-07-23","pret":-0.00098,"close":29.84}
{"ticker":"PBF","date":"2015-07-24","pret":-0.02341,"close":30.06}
{"ticker":"PBF","date":"2015-07-27","pret":-0.0175,"close":29.12}
{"ticker":"PBF","date":"2015-07-28","pret":-0.0123,"close":29.56}
{"ticker":"PBF","date":"2015-07-29","pret":0.02176,"close":29.88}
{"ticker":"PBF","date":"2015-07-30","pret":0.0067,"close":29.7}
{"ticker":"PBF","date":"2015-07-31","pret":-0.00435,"close":31.57}
{"ticker":"PBF","date":"2015-08-03","pret":0.05833,"close":30.61}
{"ticker":"PBF","date":"2015-08-04","pret":-0.03086,"close":30.97}
{"ticker":"PBF","date":"2015-08-05","pret":0.03023,"close":31.34}
{"ticker":"PBF","date":"2015-08-06","pret":-0.03514,"close":31.71}
{"ticker":"PBF","date":"2015-08-07","pret":0.03545,"close":31.81}
{"ticker":"PBF","date":"2015-08-10","pret":0.00726,"close":33.5}
{"ticker":"PBF","date":"2015-08-11","pret":0.03126,"close":34.53}
{"ticker":"PBF","date":"2015-08-12","pret":0.03885,"close":35.28}
{"ticker":"PBF","date":"2015-08-13","pret":0.05197,"close":35.24}
{"ticker":"PBF","date":"2015-08-14","pret":-0.02565,"close":34.92}
{"ticker":"PBF","date":"2015-08-17","pret":-0.00086,"close":36.59}
{"ticker":"PBF","date":"2015-08-18","pret":0.03592,"close":36.25}
{"ticker":"PBF","date":"2015-08-19","pret":-0.00914,"close":35.83}
{"ticker":"PBF","date":"2015-08-20","pret":-0.03165,"close":34.98}
{"ticker":"PBF","date":"2015-08-21","pret":-0.01913,"close":31.05}
{"ticker":"PBF","date":"2015-08-24","pret":-0.10708,"close":29.15}
{"ticker":"PBF","date":"2015-08-25","pret":-0.02107,"close":28.1}
{"ticker":"PBF","date":"2015-08-26","pret":-0.04491,"close":28.72}
{"ticker":"PBF","date":"2015-08-27","pret":0.03353,"close":28.52}
{"ticker":"PBF","date":"2015-08-28","pret":-0.01731,"close":29.38}
{"ticker":"PBF","date":"2015-08-31","pret":-0.00963,"close":29.92}
{"ticker":"PBF","date":"2015-09-01","pret":0.00138,"close":28.75}
{"ticker":"PBF","date":"2015-09-02","pret":0.05114,"close":28.84}
{"ticker":"PBF","date":"2015-09-03","pret":-0.06224,"close":28.82}
{"ticker":"PBF","date":"2015-09-04","pret":-0.00912,"close":28.58}
{"ticker":"PBF","date":"2015-09-08","pret":0.02091,"close":29.66}
{"ticker":"PBF","date":"2015-09-09","pret":0.03491,"close":29.91}
{"ticker":"PBF","date":"2015-09-10","pret":-0.00334,"close":30.05}
{"ticker":"PBF","date":"2015-09-11","pret":0.00234,"close":30.21}
{"ticker":"PBF","date":"2015-09-14","pret":0.002,"close":28.25}
{"ticker":"PBF","date":"2015-09-15","pret":-0.05542,"close":28.28}
{"ticker":"PBF","date":"2015-09-16","pret":-0.006,"close":27.33}
{"ticker":"PBF","date":"2015-09-17","pret":-0.0445,"close":27.96}
{"ticker":"PBF","date":"2015-09-18","pret":-0.01754,"close":26.78}
{"ticker":"PBF","date":"2015-09-21","pret":0.0366,"close":26.27}
{"ticker":"PBF","date":"2015-09-22","pret":-0.05407,"close":26.34}
{"ticker":"PBF","date":"2015-09-23","pret":0.02721,"close":26.8}
{"ticker":"PBF","date":"2015-09-24","pret":-0.00561,"close":27.47}
{"ticker":"PBF","date":"2015-09-25","pret":0.03174,"close":28.24}
{"ticker":"PBF","date":"2015-09-28","pret":0.01478,"close":27.04}
{"ticker":"PBF","date":"2015-09-29","pret":-0.02281,"close":27.62}
{"ticker":"PBF","date":"2015-09-30","pret":0.01706,"close":28.23}
{"ticker":"PBF","date":"2015-10-01","pret":0.0865,"close":31.4}
{"ticker":"PBF","date":"2015-10-02","pret":0.02414,"close":30.69}
{"ticker":"PBF","date":"2015-10-05","pret":-0.0042,"close":31.33}
{"ticker":"PBF","date":"2015-10-06","pret":-0.00259,"close":32.06}
{"ticker":"PBF","date":"2015-10-07","pret":0.03757,"close":31.92}
{"ticker":"PBF","date":"2015-10-08","pret":-0.01226,"close":33.81}
{"ticker":"PBF","date":"2015-10-09","pret":0.06669,"close":32.95}
{"ticker":"PBF","date":"2015-10-12","pret":0.00266,"close":33.31}
{"ticker":"PBF","date":"2015-10-13","pret":-0.01967,"close":32.19}
{"ticker":"PBF","date":"2015-10-14","pret":-0.02499,"close":32.17}
{"ticker":"PBF","date":"2015-10-15","pret":-0.00309,"close":33.42}
{"ticker":"PBF","date":"2015-10-16","pret":0.03139,"close":33.66}
{"ticker":"PBF","date":"2015-10-19","pret":-0.0021,"close":32.11}
{"ticker":"PBF","date":"2015-10-20","pret":-0.0493,"close":30.86}
{"ticker":"PBF","date":"2015-10-21","pret":-0.0243,"close":30.05}
{"ticker":"PBF","date":"2015-10-22","pret":-0.01961,"close":30.05}
{"ticker":"PBF","date":"2015-10-23","pret":-0.00066,"close":30.23}
{"ticker":"PBF","date":"2015-10-26","pret":-0.00066,"close":30.59}
{"ticker":"PBF","date":"2015-10-27","pret":0.00396,"close":30.89}
{"ticker":"PBF","date":"2015-10-28","pret":0.01956,"close":32.02}
{"ticker":"PBF","date":"2015-10-29","pret":0.05464,"close":33.49}
{"ticker":"PBF","date":"2015-10-30","pret":0.02803,"close":34}
{"ticker":"PBF","date":"2015-11-02","pret":0.00297,"close":34.46}
{"ticker":"PBF","date":"2015-11-03","pret":0.01733,"close":35.24}
{"ticker":"PBF","date":"2015-11-04","pret":0.02075,"close":35.12}
{"ticker":"PBF","date":"2015-11-05","pret":-0.01205,"close":34.98}
{"ticker":"PBF","date":"2015-11-06","pret":0.00058,"close":35.51}
{"ticker":"PBF","date":"2015-11-09","pret":0.02984,"close":35.55}
{"ticker":"PBF","date":"2015-11-10","pret":-0.00562,"close":35.98}
{"ticker":"PBF","date":"2015-11-11","pret":0.01592,"close":35.74}
{"ticker":"PBF","date":"2015-11-12","pret":-0.02299,"close":33.84}
{"ticker":"PBF","date":"2015-11-13","pret":-0.04466,"close":34.01}
{"ticker":"PBF","date":"2015-11-16","pret":0.01033,"close":34.38}
{"ticker":"PBF","date":"2015-11-17","pret":0.01109,"close":36.07}
{"ticker":"PBF","date":"2015-11-18","pret":0.04123,"close":38.15}
{"ticker":"PBF","date":"2015-11-19","pret":0.05764,"close":38.05}
{"ticker":"PBF","date":"2015-11-20","pret":0,"close":38.27}
{"ticker":"PBF","date":"2015-11-23","pret":0.01176,"close":40.12}
{"ticker":"PBF","date":"2015-11-24","pret":0.04174,"close":40.94}
{"ticker":"PBF","date":"2015-11-25","pret":0.01534,"close":41.29}
{"ticker":"PBF","date":"2015-11-26"}
{"ticker":"PBF","date":"2015-11-27","pret":0.00465,"close":41.48}
{"ticker":"PBF","date":"2015-11-30","pret":0.01816,"close":40.49}
{"ticker":"PBF","date":"2015-12-01","pret":-0.02306,"close":40.43}
{"ticker":"PBF","date":"2015-12-02","pret":-0.01161,"close":39.85}
{"ticker":"PBF","date":"2015-12-03","pret":-0.00249,"close":38.43}
{"ticker":"PBF","date":"2015-12-04","pret":-0.04664,"close":38.7}
{"ticker":"PBF","date":"2015-12-07","pret":-0.01049,"close":38.11}
{"ticker":"PBF","date":"2015-12-08","pret":-0.03488,"close":38.1}
{"ticker":"PBF","date":"2015-12-09","pret":0.03698,"close":37.51}
{"ticker":"PBF","date":"2015-12-10","pret":-0.01351,"close":37.26}
{"ticker":"PBF","date":"2015-12-11","pret":-0.02785,"close":36.18}
{"ticker":"PBF","date":"2015-12-14","pret":-0.02639,"close":34.1}
{"ticker":"PBF","date":"2015-12-15","pret":-0.02364,"close":34.48}
{"ticker":"PBF","date":"2015-12-16","pret":-0.01247,"close":35.88}
{"ticker":"PBF","date":"2015-12-17"}
{"ticker":"PBF","date":"2015-12-18","pret":0.06552,"close":35.68}
{"ticker":"PBF","date":"2015-12-21","pret":-0.02969,"close":35.99}
{"ticker":"PBF","date":"2015-12-22","pret":0.01592,"close":36.41}
{"ticker":"PBF","date":"2015-12-23","pret":0.02976,"close":36.56}
{"ticker":"PBF","date":"2015-12-24","pret":-0.02148,"close":36.72}
{"ticker":"PBF","date":"2015-12-28","pret":0.00082,"close":35.96}
{"ticker":"PBF","date":"2015-12-29","pret":-0.00137,"close":36.6}
{"ticker":"PBF","date":"2015-12-30","pret":0.00521,"close":36.91}
{"ticker":"PBF","date":"2015-12-31","pret":0.00382,"close":36.81}
{"ticker":"PBF","date":"2016-01-04","pret":-0.01677,"close":35.44}
{"ticker":"PBF","date":"2016-01-05","pret":-0.01367,"close":37.67}
{"ticker":"PBH","date":"2015-01-02","pret":-0.02457,"close":34.41}
{"ticker":"PBH","date":"2015-01-05","pret":-0.02255,"close":33.82}
{"ticker":"PBH","date":"2015-01-06","pret":-0.0097,"close":33.7}
{"ticker":"PBH","date":"2015-01-07","pret":0.00354,"close":34.65}
{"ticker":"PBH","date":"2015-01-08","pret":0.02928,"close":35.34}
{"ticker":"PBH","date":"2015-01-09","pret":0.00683,"close":35.05}
{"ticker":"PBH","date":"2015-01-12","pret":-0.00142,"close":35.1}
{"ticker":"PBH","date":"2015-01-13","pret":0.00454,"close":35.38}
{"ticker":"PBH","date":"2015-01-14","pret":-0.01052,"close":35.28}
{"ticker":"PBH","date":"2015-01-15","pret":0.00939,"close":35}
{"ticker":"PBH","date":"2015-01-16","pret":-0.01082,"close":35.92}
{"ticker":"PBH","date":"2015-01-20","pret":0.02572,"close":35.43}
{"ticker":"PBH","date":"2015-01-21","pret":-0.01688,"close":35.87}
{"ticker":"PBH","date":"2015-01-22","pret":0.02328,"close":36.44}
{"ticker":"PBH","date":"2015-01-23","pret":0.00938,"close":36.26}
{"ticker":"PBH","date":"2015-01-26","pret":-0.00413,"close":37.02}
{"ticker":"PBH","date":"2015-01-27","pret":0.00769,"close":35.8}
{"ticker":"PBH","date":"2015-01-28","pret":-0.01767,"close":34.92}
{"ticker":"PBH","date":"2015-01-29","pret":-0.02997,"close":34.58}
{"ticker":"PBH","date":"2015-01-30","pret":-0.01854,"close":34.26}
{"ticker":"PBH","date":"2015-02-02","pret":0.0067,"close":34.89}
{"ticker":"PBH","date":"2015-02-03","pret":0.01499,"close":35.28}
{"ticker":"PBH","date":"2015-02-04","pret":-0.00057,"close":35.17}
{"ticker":"PBH","date":"2015-02-05","pret":0.07896,"close":39.45}
{"ticker":"PBH","date":"2015-02-06","pret":0.01965,"close":39.55}
{"ticker":"PBH","date":"2015-02-09","pret":0.02029,"close":39.42}
{"ticker":"PBH","date":"2015-02-10","pret":0.01062,"close":38.83}
{"ticker":"PBH","date":"2015-02-11","pret":-0.02264,"close":39.18}
{"ticker":"PBH","date":"2015-02-12","pret":0.00896,"close":38.8}
{"ticker":"PBH","date":"2015-02-13","pret":-0.01154,"close":39.07}
{"ticker":"PBH","date":"2015-02-17","pret":0.00873,"close":38.74}
{"ticker":"PBH","date":"2015-02-18","pret":-0.00667,"close":38.63}
{"ticker":"PBH","date":"2015-02-19","pret":-0.00542,"close":38.7}
{"ticker":"PBH","date":"2015-02-20","pret":-0.00155,"close":38.67}
{"ticker":"PBH","date":"2015-02-23","pret":0.00233,"close":38.94}
{"ticker":"PBH","date":"2015-02-24","pret":0.00619,"close":38.69}
{"ticker":"PBH","date":"2015-02-25","pret":-0.00335,"close":39.09}
{"ticker":"PBH","date":"2015-02-26","pret":0.00514,"close":38.82}
{"ticker":"PBH","date":"2015-02-27","pret":-0.00773,"close":38.54}
{"ticker":"PBH","date":"2015-03-02","pret":-0.00622,"close":39.32}
{"ticker":"PBH","date":"2015-03-03","pret":0.02009,"close":38.4}
{"ticker":"PBH","date":"2015-03-04","pret":-0.02322,"close":38.37}
{"ticker":"PBH","date":"2015-03-05","pret":0.0065,"close":38.23}
{"ticker":"PBH","date":"2015-03-06","pret":-0.01911,"close":37.94}
{"ticker":"PBH","date":"2015-03-09","pret":0.00764,"close":38.73}
{"ticker":"PBH","date":"2015-03-10","pret":0.00654,"close":38.13}
{"ticker":"PBH","date":"2015-03-11","pret":-0.00183,"close":39.15}
{"ticker":"PBH","date":"2015-03-12","pret":0.03715,"close":40.45}
{"ticker":"PBH","date":"2015-03-13","pret":0.02066,"close":41.08}
{"ticker":"PBH","date":"2015-03-16","pret":0.01443,"close":41.3}
{"ticker":"PBH","date":"2015-03-17","pret":0.00267,"close":41.11}
{"ticker":"PBH","date":"2015-03-18","pret":-0.0068,"close":40.86}
{"ticker":"PBH","date":"2015-03-19","pret":-0.00293,"close":41.84}
{"ticker":"PBH","date":"2015-03-20","pret":0.03011,"close":42.46}
{"ticker":"PBH","date":"2015-03-23","pret":0.00827,"close":41.78}
{"ticker":"PBH","date":"2015-03-24","pret":-0.01685,"close":41.73}
{"ticker":"PBH","date":"2015-03-25","pret":-0.00264,"close":41.67}
{"ticker":"PBH","date":"2015-03-26","pret":0.0012,"close":41.37}
{"ticker":"PBH","date":"2015-03-27","pret":-0.00939,"close":42.43}
{"ticker":"PBH","date":"2015-03-30","pret":0.03425,"close":42.88}
{"ticker":"PBH","date":"2015-03-31","pret":-0.00023,"close":42.89}
{"ticker":"PBH","date":"2015-04-01","pret":0.0042,"close":43.7}
{"ticker":"PBH","date":"2015-04-02","pret":0.02074,"close":43.57}
{"ticker":"PBH","date":"2015-04-06","pret":-0.00825,"close":43.59}
{"ticker":"PBH","date":"2015-04-07","pret":0.0039,"close":43.58}
{"ticker":"PBH","date":"2015-04-08","pret":0.00114,"close":43.9}
{"ticker":"PBH","date":"2015-04-09","pret":0.00707,"close":43.99}
{"ticker":"PBH","date":"2015-04-10","pret":0.00612,"close":44.3}
{"ticker":"PBH","date":"2015-04-13","pret":0.00383,"close":44.65}
{"ticker":"PBH","date":"2015-04-14","pret":0.00606,"close":44.65}
{"ticker":"PBH","date":"2015-04-15","pret":-0.00134,"close":44.69}
{"ticker":"PBH","date":"2015-04-16","pret":-0.00134,"close":44.5}
{"ticker":"PBH","date":"2015-04-17","pret":-0.00856,"close":43.82}
{"ticker":"PBH","date":"2015-04-20","pret":-0.00544,"close":44.3}
{"ticker":"PBH","date":"2015-04-21","pret":0.00815,"close":44.18}
{"ticker":"PBH","date":"2015-04-22","pret":-0.00384,"close":43.16}
{"ticker":"PBH","date":"2015-04-23","pret":-0.02336,"close":42.73}
{"ticker":"PBH","date":"2015-04-24","pret":-0.00884,"close":42.46}
{"ticker":"PBH","date":"2015-04-27","pret":-0.00211,"close":41.89}
{"ticker":"PBH","date":"2015-04-28","pret":-0.01892,"close":41.57}
{"ticker":"PBH","date":"2015-04-29","pret":-0.00936,"close":40.74}
{"ticker":"PBH","date":"2015-04-30","pret":-0.01996,"close":39.25}
{"ticker":"PBH","date":"2015-05-01","pret":-0.03554,"close":39.7}
{"ticker":"PBH","date":"2015-05-04","pret":0.01542,"close":40.05}
{"ticker":"PBH","date":"2015-05-05","pret":0.00351,"close":39.72}
{"ticker":"PBH","date":"2015-05-06","pret":-0.00125,"close":39.99}
{"ticker":"PBH","date":"2015-05-07","pret":0.0005,"close":40.08}
{"ticker":"PBH","date":"2015-05-08","pret":0.00946,"close":41.27}
{"ticker":"PBH","date":"2015-05-11","pret":0.02472,"close":41.44}
{"ticker":"PBH","date":"2015-05-12","pret":-0.00291,"close":41.36}
{"ticker":"PBH","date":"2015-05-13","pret":0.00121,"close":41.65}
{"ticker":"PBH","date":"2015-05-14","pret":0.04638,"close":43.41}
{"ticker":"PBH","date":"2015-05-15","pret":0.00576,"close":43.01}
{"ticker":"PBH","date":"2015-05-18","pret":-0.01272,"close":43.89}
{"ticker":"PBH","date":"2015-05-19","pret":0.01823,"close":43.21}
{"ticker":"PBH","date":"2015-05-20","pret":-0.01358,"close":43.47}
{"ticker":"PBH","date":"2015-05-21","pret":0.0037,"close":43.68}
{"ticker":"PBH","date":"2015-05-22","pret":0.00667,"close":43.64}
{"ticker":"PBH","date":"2015-05-26","pret":-0.00368,"close":43.29}
{"ticker":"PBH","date":"2015-05-27","pret":-0.00277,"close":43.68}
{"ticker":"PBH","date":"2015-05-28","pret":0.0085,"close":44.04}
{"ticker":"PBH","date":"2015-05-29","pret":0.01296,"close":43.92}
{"ticker":"PBH","date":"2015-06-01","pret":-0.00204,"close":44.65}
{"ticker":"PBH","date":"2015-06-02","pret":0.00316,"close":44.9}
{"ticker":"PBH","date":"2015-06-03","pret":0.01412,"close":45}
{"ticker":"PBH","date":"2015-06-04","pret":-0.00446,"close":43.62}
{"ticker":"PBH","date":"2015-06-05","pret":-0.02604,"close":44.21}
{"ticker":"PBH","date":"2015-06-08","pret":0.0114,"close":43.75}
{"ticker":"PBH","date":"2015-06-09","pret":-0.00911,"close":43.7}
{"ticker":"PBH","date":"2015-06-10","pret":0.00137,"close":44.25}
{"ticker":"PBH","date":"2015-06-11","pret":0.01227,"close":45.26}
{"ticker":"PBH","date":"2015-06-12","pret":0.02122,"close":45.1}
{"ticker":"PBH","date":"2015-06-15","pret":-0.01178,"close":45.06}
{"ticker":"PBH","date":"2015-06-16","pret":0.00491,"close":46.15}
{"ticker":"PBH","date":"2015-06-17","pret":0.02896,"close":46.29}
{"ticker":"PBH","date":"2015-06-18","pret":0.00302,"close":47.08}
{"ticker":"PBH","date":"2015-06-19","pret":0.01583,"close":46.79}
{"ticker":"PBH","date":"2015-06-22","pret":-0.00255,"close":47.32}
{"ticker":"PBH","date":"2015-06-23","pret":0.00573,"close":47.41}
{"ticker":"PBH","date":"2015-06-24","pret":0.00254,"close":46.89}
{"ticker":"PBH","date":"2015-06-25","pret":-0.00486,"close":47.27}
{"ticker":"PBH","date":"2015-06-26","pret":0.00233,"close":46.99}
{"ticker":"PBH","date":"2015-06-29","pret":-0.01127,"close":45.89}
{"ticker":"PBH","date":"2015-06-30","pret":-0.01162,"close":46.24}
{"ticker":"PBH","date":"2015-07-01","pret":0.00647,"close":46.58}
{"ticker":"PBH","date":"2015-07-02","pret":0.00558,"close":46.31}
{"ticker":"PBH","date":"2015-07-06","pret":-0.01682,"close":46.51}
{"ticker":"PBH","date":"2015-07-07","pret":0.01318,"close":47.17}
{"ticker":"PBH","date":"2015-07-08","pret":0.00193,"close":46.36}
{"ticker":"PBH","date":"2015-07-09","pret":0.00704,"close":46.37}
{"ticker":"PBH","date":"2015-07-10","pret":-0.00662,"close":47.08}
{"ticker":"PBH","date":"2015-07-13","pret":0.01951,"close":48.01}
{"ticker":"PBH","date":"2015-07-14","pret":0.00857,"close":48.16}
{"ticker":"PBH","date":"2015-07-15","pret":0.00643,"close":47.79}
{"ticker":"PBH","date":"2015-07-16","pret":-0.00352,"close":48.36}
{"ticker":"PBH","date":"2015-07-17","pret":0.0027,"close":48.25}
{"ticker":"PBH","date":"2015-07-20","pret":-0.00166,"close":47.85}
{"ticker":"PBH","date":"2015-07-21","pret":-0.0077,"close":47.73}
{"ticker":"PBH","date":"2015-07-22","pret":-0.00945,"close":48.02}
{"ticker":"PBH","date":"2015-07-23","pret":0.01653,"close":47.91}
{"ticker":"PBH","date":"2015-07-24","pret":-0.01148,"close":46.66}
{"ticker":"PBH","date":"2015-07-27","pret":-0.02271,"close":46.45}
{"ticker":"PBH","date":"2015-07-28","pret":0.00236,"close":46.99}
{"ticker":"PBH","date":"2015-07-29","pret":0.00513,"close":46.9}
{"ticker":"PBH","date":"2015-07-30","pret":-0.00256,"close":47.41}
{"ticker":"PBH","date":"2015-07-31","pret":0.014,"close":47.62}
{"ticker":"PBH","date":"2015-08-03","pret":0.00609,"close":47.42}
{"ticker":"PBH","date":"2015-08-04","pret":-0.00483,"close":48.19}
{"ticker":"PBH","date":"2015-08-05","pret":0.02144,"close":48.05}
{"ticker":"PBH","date":"2015-08-06","pret":-0.01787,"close":48.28}
{"ticker":"PBH","date":"2015-08-07","pret":0.00502,"close":47.93}
{"ticker":"PBH","date":"2015-08-10","pret":0.00665,"close":48.36}
{"ticker":"PBH","date":"2015-08-11","pret":-0.00498,"close":49.12}
{"ticker":"PBH","date":"2015-08-12","pret":0.01775,"close":48.46}
{"ticker":"PBH","date":"2015-08-13","pret":-0.00966,"close":48.43}
{"ticker":"PBH","date":"2015-08-14","pret":-0.00083,"close":49.96}
{"ticker":"PBH","date":"2015-08-17","pret":0.03454,"close":51.26}
{"ticker":"PBH","date":"2015-08-18","pret":0.0231,"close":50.97}
{"ticker":"PBH","date":"2015-08-19","pret":-0.01455,"close":50.32}
{"ticker":"PBH","date":"2015-08-20","pret":-0.00955,"close":48.36}
{"ticker":"PBH","date":"2015-08-21","pret":-0.04101,"close":47.68}
{"ticker":"PBH","date":"2015-08-24","pret":-0.09383,"close":45.01}
{"ticker":"PBH","date":"2015-08-25","pret":0.05692,"close":44.78}
{"ticker":"PBH","date":"2015-08-26","pret":-0.00542,"close":45.78}
{"ticker":"PBH","date":"2015-08-27","pret":0.00714,"close":46.62}
{"ticker":"PBH","date":"2015-08-28","pret":0.00473,"close":46.89}
{"ticker":"PBH","date":"2015-08-31","pret":-0.00344,"close":46.52}
{"ticker":"PBH","date":"2015-09-01","pret":-0.01761,"close":45.42}
{"ticker":"PBH","date":"2015-09-02","pret":0.00808,"close":46.91}
{"ticker":"PBH","date":"2015-09-03","pret":0.02894,"close":45.35}
{"ticker":"PBH","date":"2015-09-04","pret":-0.05205,"close":45.29}
{"ticker":"PBH","date":"2015-09-08","pret":0.02593,"close":46.61}
{"ticker":"PBH","date":"2015-09-09","pret":0.0204,"close":45.85}
{"ticker":"PBH","date":"2015-09-10","pret":-0.0254,"close":46.18}
{"ticker":"PBH","date":"2015-09-11","pret":-0.00175,"close":46.43}
{"ticker":"PBH","date":"2015-09-14","pret":0.01625,"close":45.69}
{"ticker":"PBH","date":"2015-09-15","pret":-0.018,"close":46.61}
{"ticker":"PBH","date":"2015-09-16","pret":0.02078,"close":47.45}
{"ticker":"PBH","date":"2015-09-17","pret":0.01931,"close":48.87}
{"ticker":"PBH","date":"2015-09-18","pret":0.02018,"close":48.21}
{"ticker":"PBH","date":"2015-09-21","pret":0.00308,"close":47.01}
{"ticker":"PBH","date":"2015-09-22","pret":-0.0398,"close":47.43}
{"ticker":"PBH","date":"2015-09-23","pret":0.02052,"close":47.76}
{"ticker":"PBH","date":"2015-09-24","pret":-0.00651,"close":47.49}
{"ticker":"PBH","date":"2015-09-25","pret":0.01006,"close":46.25}
{"ticker":"PBH","date":"2015-09-28","pret":-0.03957,"close":44.64}
{"ticker":"PBH","date":"2015-09-29","pret":-0.03444,"close":44.05}
{"ticker":"PBH","date":"2015-09-30","pret":0.00135,"close":45.16}
{"ticker":"PBH","date":"2015-10-01","pret":0.01381,"close":45.57}
{"ticker":"PBH","date":"2015-10-02","pret":-0.00488,"close":46.72}
{"ticker":"PBH","date":"2015-10-05","pret":0.05008,"close":47.47}
{"ticker":"PBH","date":"2015-10-06","pret":0.00084,"close":46.26}
{"ticker":"PBH","date":"2015-10-07","pret":-0.022,"close":46.3}
{"ticker":"PBH","date":"2015-10-08","pret":-0.00022,"close":46.74}
{"ticker":"PBH","date":"2015-10-09","pret":0.01288,"close":48.28}
{"ticker":"PBH","date":"2015-10-12","pret":0.02963,"close":48.76}
{"ticker":"PBH","date":"2015-10-13","pret":0.00145,"close":47.21}
{"ticker":"PBH","date":"2015-10-14","pret":-0.02427,"close":46.63}
{"ticker":"PBH","date":"2015-10-15","pret":-0.01193,"close":47.73}
{"ticker":"PBH","date":"2015-10-16","pret":0.02874,"close":49.01}
{"ticker":"PBH","date":"2015-10-19","pret":0.01673,"close":48.9}
{"ticker":"PBH","date":"2015-10-20","pret":0.00205,"close":48.53}
{"ticker":"PBH","date":"2015-10-21","pret":-0.00164,"close":47.76}
{"ticker":"PBH","date":"2015-10-22","pret":-0.01298,"close":47.39}
{"ticker":"PBH","date":"2015-10-23","pret":-0.00499,"close":48.41}
{"ticker":"PBH","date":"2015-10-26","pret":0.00706,"close":48.63}
{"ticker":"PBH","date":"2015-10-27","pret":0.00475,"close":49.1}
{"ticker":"PBH","date":"2015-10-28","pret":0.01452,"close":50.42}
{"ticker":"PBH","date":"2015-10-29","pret":0.01811,"close":49.57}
{"ticker":"PBH","date":"2015-10-30","pret":-0.01446,"close":49.01}
{"ticker":"PBH","date":"2015-11-02","pret":-0.00609,"close":49.35}
{"ticker":"PBH","date":"2015-11-03","pret":0.00041,"close":48.86}
{"ticker":"PBH","date":"2015-11-04","pret":-0.00387,"close":49.14}
{"ticker":"PBH","date":"2015-11-05","pret":0.01036,"close":48.21}
{"ticker":"PBH","date":"2015-11-06","pret":-0.02518,"close":48.29}
{"ticker":"PBH","date":"2015-11-09","pret":-0.00291,"close":47.53}
{"ticker":"PBH","date":"2015-11-10","pret":-0.01087,"close":48.12}
{"ticker":"PBH","date":"2015-11-11","pret":0.01605,"close":47.75}
{"ticker":"PBH","date":"2015-11-12","pret":-0.01963,"close":46.41}
{"ticker":"PBH","date":"2015-11-13","pret":-0.02607,"close":46.88}
{"ticker":"PBH","date":"2015-11-16","pret":0.02332,"close":47.86}
{"ticker":"PBH","date":"2015-11-17","pret":0.01616,"close":49.39}
{"ticker":"PBH","date":"2015-11-18","pret":0.03497,"close":49.86}
{"ticker":"PBH","date":"2015-11-19","pret":0.00241,"close":49.13}
{"ticker":"PBH","date":"2015-11-20","pret":-0.00785,"close":49.2}
{"ticker":"PBH","date":"2015-11-23","pret":-0.00364,"close":52.72}
{"ticker":"PBH","date":"2015-11-24","pret":0.06706,"close":52.71}
{"ticker":"PBH","date":"2015-11-25","pret":-0.00057,"close":53.06}
{"ticker":"PBH","date":"2015-11-26"}
{"ticker":"PBH","date":"2015-11-27","pret":0.00605,"close":54.19}
{"ticker":"PBH","date":"2015-11-30","pret":0.01442,"close":50.89}
{"ticker":"PBH","date":"2015-12-01","pret":-0.05052,"close":52.53}
{"ticker":"PBH","date":"2015-12-02","pret":0.02986,"close":53.18}
{"ticker":"PBH","date":"2015-12-03","pret":0.01151,"close":51.49}
{"ticker":"PBH","date":"2015-12-04","pret":-0.0299,"close":52.12}
{"ticker":"PBH","date":"2015-12-07","pret":0.00809,"close":51.61}
{"ticker":"PBH","date":"2015-12-08","pret":-0.02328,"close":51.82}
{"ticker":"PBH","date":"2015-12-09","pret":0.01481,"close":52.83}
{"ticker":"PBH","date":"2015-12-10","pret":0.02048,"close":52.12}
{"ticker":"PBH","date":"2015-12-11","pret":-0.02786,"close":51.05}
{"ticker":"PBH","date":"2015-12-14","pret":-0.00763,"close":51.19}
{"ticker":"PBH","date":"2015-12-15","pret":0.0152,"close":51.86}
{"ticker":"PBH","date":"2015-12-16","pret":0.00924,"close":51.6}
{"ticker":"PBH","date":"2015-12-17"}
{"ticker":"PBH","date":"2015-12-18","pret":-0.0337,"close":50.95}
{"ticker":"PBH","date":"2015-12-21","pret":0.01475,"close":51.91}
{"ticker":"PBH","date":"2015-12-22","pret":0.01761,"close":51.05}
{"ticker":"PBH","date":"2015-12-23","pret":-0.01605,"close":50.64}
{"ticker":"PBH","date":"2015-12-24","pret":-0.01078,"close":50.49}
{"ticker":"PBH","date":"2015-12-28","pret":-0.00692,"close":51.3}
{"ticker":"PBH","date":"2015-12-29","pret":0.02159,"close":51.61}
{"ticker":"PBH","date":"2015-12-30","pret":0.00233,"close":51.88}
{"ticker":"PBH","date":"2015-12-31","pret":0.00097,"close":51.48}
{"ticker":"PBH","date":"2016-01-04","pret":-0.02449,"close":49.56}
{"ticker":"PBH","date":"2016-01-05","pret":-0.01037,"close":50.13}
{"ticker":"PBI","date":"2015-01-02","pret":-0.00934,"close":24.37}
{"ticker":"PBI","date":"2015-01-05","pret":-0.01315,"close":23.96}
{"ticker":"PBI","date":"2015-01-06","pret":-0.00872,"close":24.07}
{"ticker":"PBI","date":"2015-01-07","pret":0.00955,"close":23.98}
{"ticker":"PBI","date":"2015-01-08","pret":0,"close":24.24}
{"ticker":"PBI","date":"2015-01-09","pret":0.00165,"close":24.1}
{"ticker":"PBI","date":"2015-01-12","pret":0,"close":23.93}
{"ticker":"PBI","date":"2015-01-13","pret":-0.00829,"close":23.76}
{"ticker":"PBI","date":"2015-01-14","pret":-0.01678,"close":23.72}
{"ticker":"PBI","date":"2015-01-15","pret":0.00548,"close":23.46}
{"ticker":"PBI","date":"2015-01-16","pret":-0.01697,"close":23.56}
{"ticker":"PBI","date":"2015-01-20","pret":0.01022,"close":23.62}
{"ticker":"PBI","date":"2015-01-21","pret":-0.00467,"close":23.99}
{"ticker":"PBI","date":"2015-01-22","pret":0.02935,"close":24.39}
{"ticker":"PBI","date":"2015-01-23","pret":0.00618,"close":24.29}
{"ticker":"PBI","date":"2015-01-26","pret":-0.00494,"close":24.42}
{"ticker":"PBI","date":"2015-01-27","pret":-0.00455,"close":24.25}
{"ticker":"PBI","date":"2015-01-28","pret":0.01072,"close":24.04}
{"ticker":"PBI","date":"2015-01-29","pret":-0.01197,"close":24.05}
{"ticker":"PBI","date":"2015-01-30","pret":-0.00876,"close":23.98}
{"ticker":"PBI","date":"2015-02-02","pret":-0.0406,"close":22.26}
{"ticker":"PBI","date":"2015-02-03","pret":-0.0405,"close":23.01}
{"ticker":"PBI","date":"2015-02-04","pret":0.04224,"close":22.28}
{"ticker":"PBI","date":"2015-02-05","pret":-0.0296,"close":22.69}
{"ticker":"PBI","date":"2015-02-06","pret":0.01954,"close":22.58}
{"ticker":"PBI","date":"2015-02-09","pret":-0.00928,"close":22.64}
{"ticker":"PBI","date":"2015-02-10","pret":0.00884,"close":22.77}
{"ticker":"PBI","date":"2015-02-11","pret":0.00308,"close":22.47}
{"ticker":"PBI","date":"2015-02-12","pret":-0.0177,"close":22.78}
{"ticker":"PBI","date":"2015-02-13","pret":0.01638,"close":22.96}
{"ticker":"PBI","date":"2015-02-17","pret":0.00918,"close":22.74}
{"ticker":"PBI","date":"2015-02-18","pret":-0.02155,"close":22.81}
{"ticker":"PBI","date":"2015-02-19","pret":0.01062,"close":22.75}
{"ticker":"PBI","date":"2015-02-20","pret":-0.00176,"close":23}
{"ticker":"PBI","date":"2015-02-23","pret":0.01357,"close":23.17}
{"ticker":"PBI","date":"2015-02-24","pret":0.0026,"close":23.06}
{"ticker":"PBI","date":"2015-02-25","pret":0.00043,"close":23.32}
{"ticker":"PBI","date":"2015-02-26","pret":0.00906,"close":23.09}
{"ticker":"PBI","date":"2015-02-27","pret":-0.0043,"close":23.17}
{"ticker":"PBI","date":"2015-03-02","pret":0.00086,"close":23.11}
{"ticker":"PBI","date":"2015-03-03","pret":-0.01302,"close":22.62}
{"ticker":"PBI","date":"2015-03-04","pret":-0.0123,"close":22.48}
{"ticker":"PBI","date":"2015-03-05","pret":-0.00532,"close":22.42}
{"ticker":"PBI","date":"2015-03-06","pret":-0.01072,"close":22.1}
{"ticker":"PBI","date":"2015-03-09","pret":-0.00586,"close":22.48}
{"ticker":"PBI","date":"2015-03-10","pret":0.01257,"close":22.07}
{"ticker":"PBI","date":"2015-03-11","pret":-0.01348,"close":22.29}
{"ticker":"PBI","date":"2015-03-12","pret":0.00945,"close":22.62}
{"ticker":"PBI","date":"2015-03-13","pret":0.00981,"close":22.44}
{"ticker":"PBI","date":"2015-03-16","pret":0.00044,"close":22.74}
{"ticker":"PBI","date":"2015-03-17","pret":0.00442,"close":22.9}
{"ticker":"PBI","date":"2015-03-18","pret":0.0101,"close":23.34}
{"ticker":"PBI","date":"2015-03-19","pret":0.01862,"close":23.25}
{"ticker":"PBI","date":"2015-03-20","pret":0.00129,"close":23.96}
{"ticker":"PBI","date":"2015-03-23","pret":0.02705,"close":23.98}
{"ticker":"PBI","date":"2015-03-24","pret":0,"close":23.93}
{"ticker":"PBI","date":"2015-03-25","pret":-0.00042,"close":23.59}
{"ticker":"PBI","date":"2015-03-26","pret":-0.02065,"close":23.39}
{"ticker":"PBI","date":"2015-03-27","pret":-0.00341,"close":23.33}
{"ticker":"PBI","date":"2015-03-30","pret":0.00043,"close":23.77}
{"ticker":"PBI","date":"2015-03-31","pret":0.00808,"close":23.32}
{"ticker":"PBI","date":"2015-04-01","pret":-0.01408,"close":23.59}
{"ticker":"PBI","date":"2015-04-02","pret":0.01154,"close":23.53}
{"ticker":"PBI","date":"2015-04-06","pret":-0.01111,"close":23.36}
{"ticker":"PBI","date":"2015-04-07","pret":0.00172,"close":23.24}
{"ticker":"PBI","date":"2015-04-08","pret":-0.00301,"close":23.37}
{"ticker":"PBI","date":"2015-04-09","pret":0.00643,"close":23.33}
{"ticker":"PBI","date":"2015-04-10","pret":0.00426,"close":23.59}
{"ticker":"PBI","date":"2015-04-13","pret":0.00213,"close":23.62}
{"ticker":"PBI","date":"2015-04-14","pret":0.00085,"close":23.53}
{"ticker":"PBI","date":"2015-04-15","pret":0.0017,"close":23.59}
{"ticker":"PBI","date":"2015-04-16","pret":-0.00424,"close":23.57}
{"ticker":"PBI","date":"2015-04-17","pret":-0.00683,"close":23.27}
{"ticker":"PBI","date":"2015-04-20","pret":0.00043,"close":23.23}
{"ticker":"PBI","date":"2015-04-21","pret":-0.00472,"close":23.12}
{"ticker":"PBI","date":"2015-04-22","pret":-0.00604,"close":23.23}
{"ticker":"PBI","date":"2015-04-23","pret":0.00173,"close":23.17}
{"ticker":"PBI","date":"2015-04-24","pret":-0.00043,"close":22.91}
{"ticker":"PBI","date":"2015-04-27","pret":-0.00955,"close":22.69}
{"ticker":"PBI","date":"2015-04-28","pret":-0.00876,"close":22.88}
{"ticker":"PBI","date":"2015-04-29","pret":0.00308,"close":22.55}
{"ticker":"PBI","date":"2015-04-30","pret":-0.01548,"close":22.37}
{"ticker":"PBI","date":"2015-05-01","pret":0.00533,"close":22.83}
{"ticker":"PBI","date":"2015-05-04","pret":0.01146,"close":23.12}
{"ticker":"PBI","date":"2015-05-05","pret":0.00786,"close":22.68}
{"ticker":"PBI","date":"2015-05-06","pret":-0.01401,"close":22.24}
{"ticker":"PBI","date":"2015-05-07","pret":-0.02365,"close":22.23}
{"ticker":"PBI","date":"2015-05-08","pret":0.01212,"close":22.62}
{"ticker":"PBI","date":"2015-05-11","pret":0.00667,"close":22.71}
{"ticker":"PBI","date":"2015-05-12","pret":0.00442,"close":22.64}
{"ticker":"PBI","date":"2015-05-13","pret":0.00088,"close":22.72}
{"ticker":"PBI","date":"2015-05-14","pret":0.00878,"close":22.86}
{"ticker":"PBI","date":"2015-05-15","pret":-0.00175,"close":23.11}
{"ticker":"PBI","date":"2015-05-18","pret":0.00958,"close":23}
{"ticker":"PBI","date":"2015-05-19","pret":-0.00391,"close":22.7}
{"ticker":"PBI","date":"2015-05-20","pret":-0.01226,"close":22.87}
{"ticker":"PBI","date":"2015-05-21","pret":0.00746,"close":22.85}
{"ticker":"PBI","date":"2015-05-22","pret":-0.0035,"close":22.99}
{"ticker":"PBI","date":"2015-05-26","pret":0.00743,"close":22.9}
{"ticker":"PBI","date":"2015-05-27","pret":-0.01183,"close":22.68}
{"ticker":"PBI","date":"2015-05-28","pret":-0.00309,"close":22.24}
{"ticker":"PBI","date":"2015-05-29","pret":-0.01829,"close":21.85}
{"ticker":"PBI","date":"2015-06-01","pret":-0.01497,"close":21.88}
{"ticker":"PBI","date":"2015-06-02","pret":-0.00366,"close":21.9}
{"ticker":"PBI","date":"2015-06-03","pret":0.00777,"close":21.93}
{"ticker":"PBI","date":"2015-06-04","pret":-0.00502,"close":21.73}
{"ticker":"PBI","date":"2015-06-05","pret":-0.00873,"close":21.82}
{"ticker":"PBI","date":"2015-06-08","pret":0.00552,"close":21.77}
{"ticker":"PBI","date":"2015-06-09","pret":-0.00138,"close":21.61}
{"ticker":"PBI","date":"2015-06-10","pret":-0.00692,"close":22.03}
{"ticker":"PBI","date":"2015-06-11","pret":0.02513,"close":22.19}
{"ticker":"PBI","date":"2015-06-12","pret":-0.00452,"close":21.74}
{"ticker":"PBI","date":"2015-06-15","pret":-0.00682,"close":21.57}
{"ticker":"PBI","date":"2015-06-16","pret":-0.01703,"close":21.62}
{"ticker":"PBI","date":"2015-06-17","pret":0.00556,"close":21.7}
{"ticker":"PBI","date":"2015-06-18","pret":0.00552,"close":21.94}
{"ticker":"PBI","date":"2015-06-19","pret":0.00914,"close":21.98}
{"ticker":"PBI","date":"2015-06-22","pret":0.00409,"close":21.92}
{"ticker":"PBI","date":"2015-06-23","pret":-0.00773,"close":22.13}
{"ticker":"PBI","date":"2015-06-24","pret":0.00864,"close":21.76}
{"ticker":"PBI","date":"2015-06-25","pret":-0.01551,"close":21.43}
{"ticker":"PBI","date":"2015-06-26","pret":-0.01576,"close":21.49}
{"ticker":"PBI","date":"2015-06-29","pret":-0.00047,"close":21.18}
{"ticker":"PBI","date":"2015-06-30","pret":-0.0014,"close":20.81}
{"ticker":"PBI","date":"2015-07-01","pret":-0.02224,"close":20.81}
{"ticker":"PBI","date":"2015-07-02","pret":0.00477,"close":20.89}
{"ticker":"PBI","date":"2015-07-06","pret":-0.01536,"close":20.86}
{"ticker":"PBI","date":"2015-07-07","pret":0.00771,"close":21.1}
{"ticker":"PBI","date":"2015-07-08","pret":0.00622,"close":20.64}
{"ticker":"PBI","date":"2015-07-09","pret":-0.00574,"close":20.73}
{"ticker":"PBI","date":"2015-07-10","pret":0.00574,"close":21.08}
{"ticker":"PBI","date":"2015-07-13","pret":0.0142,"close":21.14}
{"ticker":"PBI","date":"2015-07-14","pret":-0.00424,"close":21.35}
{"ticker":"PBI","date":"2015-07-15","pret":0.00846,"close":21.3}
{"ticker":"PBI","date":"2015-07-16","pret":0.00327,"close":21.34}
{"ticker":"PBI","date":"2015-07-17","pret":-0.00515,"close":21.09}
{"ticker":"PBI","date":"2015-07-20","pret":-0.00848,"close":21.21}
{"ticker":"PBI","date":"2015-07-21","pret":-0.00047,"close":20.57}
{"ticker":"PBI","date":"2015-07-22","pret":-0.02881,"close":21.07}
{"ticker":"PBI","date":"2015-07-23","pret":0.02644,"close":20.93}
{"ticker":"PBI","date":"2015-07-24","pret":-0.00762,"close":20.31}
{"ticker":"PBI","date":"2015-07-27","pret":-0.03255,"close":20.28}
{"ticker":"PBI","date":"2015-07-28","pret":0.00934,"close":20.59}
{"ticker":"PBI","date":"2015-07-29","pret":0.00488,"close":20.77}
{"ticker":"PBI","date":"2015-07-30","pret":0.00486,"close":20.45}
{"ticker":"PBI","date":"2015-07-31","pret":-0.00486,"close":20.92}
{"ticker":"PBI","date":"2015-08-03","pret":0.01833,"close":20.35}
{"ticker":"PBI","date":"2015-08-04","pret":-0.02664,"close":20.57}
{"ticker":"PBI","date":"2015-08-05","pret":0.01848,"close":20.68}
{"ticker":"PBI","date":"2015-08-06","pret":-0.00338,"close":20.87}
{"ticker":"PBI","date":"2015-08-07","pret":0.00675,"close":20.71}
{"ticker":"PBI","date":"2015-08-10","pret":-0.00144,"close":21.13}
{"ticker":"PBI","date":"2015-08-11","pret":0.00719,"close":21.33}
{"ticker":"PBI","date":"2015-08-12","pret":0.01658,"close":21.43}
{"ticker":"PBI","date":"2015-08-13","pret":0.00515,"close":21.24}
{"ticker":"PBI","date":"2015-08-14","pret":-0.0014,"close":21.32}
{"ticker":"PBI","date":"2015-08-17","pret":-0.00563,"close":21.5}
{"ticker":"PBI","date":"2015-08-18","pret":0.01402,"close":21.48}
{"ticker":"PBI","date":"2015-08-19","pret":-0.01308,"close":21.18}
{"ticker":"PBI","date":"2015-08-20","pret":-0.01373,"close":20.77}
{"ticker":"PBI","date":"2015-08-21","pret":-0.01974,"close":20.13}
{"ticker":"PBI","date":"2015-08-24","pret":-0.07572,"close":19.24}
{"ticker":"PBI","date":"2015-08-25","pret":0.03352,"close":18.82}
{"ticker":"PBI","date":"2015-08-26","pret":-0.02881,"close":19.15}
{"ticker":"PBI","date":"2015-08-27","pret":0.00728,"close":20}
{"ticker":"PBI","date":"2015-08-28","pret":0.02961,"close":19.95}
{"ticker":"PBI","date":"2015-08-31","pret":-0.00101,"close":19.81}
{"ticker":"PBI","date":"2015-09-01","pret":-0.02189,"close":19.29}
{"ticker":"PBI","date":"2015-09-02","pret":0.00103,"close":19.59}
{"ticker":"PBI","date":"2015-09-03","pret":0.01074,"close":19.83}
{"ticker":"PBI","date":"2015-09-04","pret":-0.00715,"close":19.4}
{"ticker":"PBI","date":"2015-09-08","pret":0.01222,"close":20.18}
{"ticker":"PBI","date":"2015-09-09","pret":0.03334,"close":19.97}
{"ticker":"PBI","date":"2015-09-10","pret":-0.02227,"close":20.25}
{"ticker":"PBI","date":"2015-09-11","pret":0.00897,"close":20.43}
{"ticker":"PBI","date":"2015-09-14","pret":0.01672,"close":20.45}
{"ticker":"PBI","date":"2015-09-15","pret":0.00341,"close":20.85}
{"ticker":"PBI","date":"2015-09-16","pret":0.01591,"close":21.05}
{"ticker":"PBI","date":"2015-09-17","pret":0.00572,"close":21.01}
{"ticker":"PBI","date":"2015-09-18","pret":-0.01293,"close":20.58}
{"ticker":"PBI","date":"2015-09-21","pret":-0.00532,"close":20.44}
{"ticker":"PBI","date":"2015-09-22","pret":-0.02452,"close":20.04}
{"ticker":"PBI","date":"2015-09-23","pret":-0.00648,"close":19.98}
{"ticker":"PBI","date":"2015-09-24","pret":-0.00803,"close":19.96}
{"ticker":"PBI","date":"2015-09-25","pret":0.01002,"close":20.12}
{"ticker":"PBI","date":"2015-09-28","pret":0,"close":19.68}
{"ticker":"PBI","date":"2015-09-29","pret":-0.01812,"close":19.28}
{"ticker":"PBI","date":"2015-09-30","pret":-0.0097,"close":19.85}
{"ticker":"PBI","date":"2015-10-01","pret":0.0198,"close":19.49}
{"ticker":"PBI","date":"2015-10-02","pret":-0.03167,"close":19.73}
{"ticker":"PBI","date":"2015-10-05","pret":0.02865,"close":20.38}
{"ticker":"PBI","date":"2015-10-06","pret":0.02539,"close":20.36}
{"ticker":"PBI","date":"2015-10-07","pret":0.00735,"close":20.75}
{"ticker":"PBI","date":"2015-10-08","pret":0.0102,"close":20.85}
{"ticker":"PBI","date":"2015-10-09","pret":0.00818,"close":20.81}
{"ticker":"PBI","date":"2015-10-12","pret":-0.00384,"close":20.8}
{"ticker":"PBI","date":"2015-10-13","pret":-0.0053,"close":20.73}
{"ticker":"PBI","date":"2015-10-14","pret":0.0029,"close":20.61}
{"ticker":"PBI","date":"2015-10-15","pret":-0.0029,"close":20.81}
{"ticker":"PBI","date":"2015-10-16","pret":0.00915,"close":20.8}
{"ticker":"PBI","date":"2015-10-19","pret":-0.00915,"close":20.89}
{"ticker":"PBI","date":"2015-10-20","pret":0.00723,"close":21}
{"ticker":"PBI","date":"2015-10-21","pret":0.01098,"close":20.67}
{"ticker":"PBI","date":"2015-10-22","pret":-0.01435,"close":20.98}
{"ticker":"PBI","date":"2015-10-23","pret":0.0205,"close":21.22}
{"ticker":"PBI","date":"2015-10-26","pret":0.00189,"close":21.05}
{"ticker":"PBI","date":"2015-10-27","pret":-0.01471,"close":20.7}
{"ticker":"PBI","date":"2015-10-28","pret":-0.00768,"close":21.1}
{"ticker":"PBI","date":"2015-10-29","pret":-0.05038,"close":20.1}
{"ticker":"PBI","date":"2015-10-30","pret":0.02204,"close":20.65}
{"ticker":"PBI","date":"2015-11-02","pret":0.02302,"close":21.36}
{"ticker":"PBI","date":"2015-11-03","pret":0.03193,"close":21.43}
{"ticker":"PBI","date":"2015-11-04","pret":0.00654,"close":21.12}
{"ticker":"PBI","date":"2015-11-05","pret":-0.01977,"close":21.12}
{"ticker":"PBI","date":"2015-11-06","pret":-0.0019,"close":21.27}
{"ticker":"PBI","date":"2015-11-09","pret":0.01278,"close":21.16}
{"ticker":"PBI","date":"2015-11-10","pret":-0.00755,"close":21.27}
{"ticker":"PBI","date":"2015-11-11","pret":0.01271,"close":21.19}
{"ticker":"PBI","date":"2015-11-12","pret":-0.01461,"close":20.87}
{"ticker":"PBI","date":"2015-11-13","pret":-0.01242,"close":20.53}
{"ticker":"PBI","date":"2015-11-16","pret":-0.01501,"close":20.81}
{"ticker":"PBI","date":"2015-11-17","pret":0.01885,"close":20.77}
{"ticker":"PBI","date":"2015-11-18","pret":-0.00865,"close":21.03}
{"ticker":"PBI","date":"2015-11-19","pret":0.01533,"close":21.03}
{"ticker":"PBI","date":"2015-11-20","pret":0.00616,"close":21.24}
{"ticker":"PBI","date":"2015-11-23","pret":0.00424,"close":21.13}
{"ticker":"PBI","date":"2015-11-24","pret":-0.01183,"close":21.16}
{"ticker":"PBI","date":"2015-11-25","pret":0.00806,"close":21.12}
{"ticker":"PBI","date":"2015-11-26"}
{"ticker":"PBI","date":"2015-11-27","pret":-0.00189,"close":21.06}
{"ticker":"PBI","date":"2015-11-30","pret":-0.00047,"close":21.6}
{"ticker":"PBI","date":"2015-12-01","pret":0.02386,"close":21.34}
{"ticker":"PBI","date":"2015-12-02","pret":-0.01303,"close":20.86}
{"ticker":"PBI","date":"2015-12-03","pret":-0.01891,"close":20.76}
{"ticker":"PBI","date":"2015-12-04","pret":-0.00767,"close":21.08}
{"ticker":"PBI","date":"2015-12-07","pret":0.00719,"close":20.66}
{"ticker":"PBI","date":"2015-12-08","pret":-0.02368,"close":20.34}
{"ticker":"PBI","date":"2015-12-09","pret":-0.00884,"close":19.81}
{"ticker":"PBI","date":"2015-12-10","pret":-0.02094,"close":19.97}
{"ticker":"PBI","date":"2015-12-11","pret":-0.0137,"close":19.59}
{"ticker":"PBI","date":"2015-12-14","pret":-0.00051,"close":19.32}
{"ticker":"PBI","date":"2015-12-15","pret":-0.00924,"close":19.61}
{"ticker":"PBI","date":"2015-12-16","pret":0.02143,"close":20.01}
{"ticker":"PBI","date":"2015-12-17"}
{"ticker":"PBI","date":"2015-12-18","pret":-0.00557,"close":19.68}
{"ticker":"PBI","date":"2015-12-21","pret":0.00758,"close":19.86}
{"ticker":"PBI","date":"2015-12-22","pret":0.00151,"close":20.16}
{"ticker":"PBI","date":"2015-12-23","pret":0.01943,"close":20.62}
{"ticker":"PBI","date":"2015-12-24","pret":0.01663,"close":20.64}
{"ticker":"PBI","date":"2015-12-28","pret":-0.00243,"close":20.54}
{"ticker":"PBI","date":"2015-12-29","pret":0.0034,"close":20.94}
{"ticker":"PBI","date":"2015-12-30","pret":0.01204,"close":20.82}
{"ticker":"PBI","date":"2015-12-31","pret":-0.00336,"close":20.65}
{"ticker":"PBI","date":"2016-01-04","pret":-0.02334,"close":20.38}
{"ticker":"PBI","date":"2016-01-05","pret":0.00344,"close":20.38}
{"ticker":"PBPB","date":"2015-01-02","pret":0.04648,"close":13.16}
{"ticker":"PBPB","date":"2015-01-05","pret":0.03331,"close":13.85}
{"ticker":"PBPB","date":"2015-01-06","pret":0.03655,"close":13.72}
{"ticker":"PBPB","date":"2015-01-07","pret":-0.01519,"close":14.07}
{"ticker":"PBPB","date":"2015-01-08","pret":0.02803,"close":14.02}
{"ticker":"PBPB","date":"2015-01-09","pret":-0.00854,"close":14.06}
{"ticker":"PBPB","date":"2015-01-12","pret":0.00854,"close":14.27}
{"ticker":"PBPB","date":"2015-01-13","pret":0.01965,"close":14.76}
{"ticker":"PBPB","date":"2015-01-14","pret":0.01586,"close":14.26}
{"ticker":"PBPB","date":"2015-01-15","pret":-0.01864,"close":13.95}
{"ticker":"PBPB","date":"2015-01-16","pret":-0.03258,"close":14.12}
{"ticker":"PBPB","date":"2015-01-20","pret":0.01996,"close":13.89}
{"ticker":"PBPB","date":"2015-01-21","pret":-0.02284,"close":13.99}
{"ticker":"PBPB","date":"2015-01-22","pret":0.0186,"close":14.25}
{"ticker":"PBPB","date":"2015-01-23","pret":0.00565,"close":14.06}
{"ticker":"PBPB","date":"2015-01-26","pret":-0.01277,"close":14.26}
{"ticker":"PBPB","date":"2015-01-27","pret":0.0064,"close":14.21}
{"ticker":"PBPB","date":"2015-01-28","pret":0.01128,"close":14.17}
{"ticker":"PBPB","date":"2015-01-29","pret":-0.00281,"close":14.22}
{"ticker":"PBPB","date":"2015-01-30","pret":-0.00494,"close":14.03}
{"ticker":"PBPB","date":"2015-02-02","pret":-0.01066,"close":13.95}
{"ticker":"PBPB","date":"2015-02-03","pret":-0.01439,"close":14}
{"ticker":"PBPB","date":"2015-02-04","pret":0.01081,"close":14}
{"ticker":"PBPB","date":"2015-02-05","pret":0.00572,"close":14.45}
{"ticker":"PBPB","date":"2015-02-06","pret":0.03364,"close":14.59}
{"ticker":"PBPB","date":"2015-02-09","pret":-0.00207,"close":14.08}
{"ticker":"PBPB","date":"2015-02-10","pret":-0.02801,"close":13.98}
{"ticker":"PBPB","date":"2015-02-11","pret":-0.00641,"close":14.04}
{"ticker":"PBPB","date":"2015-02-12","pret":0.00214,"close":13.99}
{"ticker":"PBPB","date":"2015-02-13","pret":0.00071,"close":13.92}
{"ticker":"PBPB","date":"2015-02-17","pret":-0.00214,"close":14.2}
{"ticker":"PBPB","date":"2015-02-18","pret":0.14657,"close":16.56}
{"ticker":"PBPB","date":"2015-02-19","pret":-0.02752,"close":15.85}
{"ticker":"PBPB","date":"2015-02-20","pret":0.00695,"close":15.34}
{"ticker":"PBPB","date":"2015-02-23","pret":-0.03329,"close":14.62}
{"ticker":"PBPB","date":"2015-02-24","pret":-0.04733,"close":14.53}
{"ticker":"PBPB","date":"2015-02-25","pret":-0.00822,"close":15.02}
{"ticker":"PBPB","date":"2015-02-26","pret":0.03516,"close":14.69}
{"ticker":"PBPB","date":"2015-02-27","pret":-0.1124,"close":13.44}
{"ticker":"PBPB","date":"2015-03-02","pret":-0.00298,"close":13.05}
{"ticker":"PBPB","date":"2015-03-03","pret":-0.01276,"close":13.09}
{"ticker":"PBPB","date":"2015-03-04","pret":-0.01369,"close":12.99}
{"ticker":"PBPB","date":"2015-03-05","pret":0.00839,"close":12.98}
{"ticker":"PBPB","date":"2015-03-06","pret":-0.01607,"close":12.89}
{"ticker":"PBPB","date":"2015-03-09","pret":-0.00542,"close":12.83}
{"ticker":"PBPB","date":"2015-03-10","pret":-0.00779,"close":12.69}
{"ticker":"PBPB","date":"2015-03-11","pret":-0.00864,"close":12.42}
{"ticker":"PBPB","date":"2015-03-12","pret":-0.0159,"close":12.94}
{"ticker":"PBPB","date":"2015-03-13","pret":0.03388,"close":12.86}
{"ticker":"PBPB","date":"2015-03-16","pret":0.00464,"close":12.93}
{"ticker":"PBPB","date":"2015-03-17","pret":-0.00154,"close":13.13}
{"ticker":"PBPB","date":"2015-03-18","pret":0.01456,"close":13.02}
{"ticker":"PBPB","date":"2015-03-19","pret":-0.01071,"close":12.96}
{"ticker":"PBPB","date":"2015-03-20","pret":-0.00154,"close":13.1}
{"ticker":"PBPB","date":"2015-03-23","pret":0.00691,"close":13.1}
{"ticker":"PBPB","date":"2015-03-24","pret":0.00229,"close":13.99}
{"ticker":"PBPB","date":"2015-03-25","pret":0.06716,"close":13.84}
{"ticker":"PBPB","date":"2015-03-26","pret":-0.01004,"close":13.47}
{"ticker":"PBPB","date":"2015-03-27","pret":-0.03224,"close":13.84}
{"ticker":"PBPB","date":"2015-03-30","pret":0.03368,"close":14.08}
{"ticker":"PBPB","date":"2015-03-31","pret":0.0086,"close":13.7}
{"ticker":"PBPB","date":"2015-04-01","pret":-0.0253,"close":13.87}
{"ticker":"PBPB","date":"2015-04-02","pret":0.01742,"close":13.77}
{"ticker":"PBPB","date":"2015-04-06","pret":-0.01449,"close":14.21}
{"ticker":"PBPB","date":"2015-04-07","pret":0.03936,"close":14.36}
{"ticker":"PBPB","date":"2015-04-08","pret":0.0035,"close":14.45}
{"ticker":"PBPB","date":"2015-04-09","pret":0.00419,"close":14.08}
{"ticker":"PBPB","date":"2015-04-10","pret":-0.02182,"close":14.09}
{"ticker":"PBPB","date":"2015-04-13","pret":0.00284,"close":14.18}
{"ticker":"PBPB","date":"2015-04-14","pret":0.00354,"close":13.95}
{"ticker":"PBPB","date":"2015-04-15","pret":-0.00924,"close":14}
{"ticker":"PBPB","date":"2015-04-16","pret":0.00285,"close":14.08}
{"ticker":"PBPB","date":"2015-04-17","pret":-0.00356,"close":13.96}
{"ticker":"PBPB","date":"2015-04-20","pret":-0.00143,"close":14.41}
{"ticker":"PBPB","date":"2015-04-21","pret":0.03652,"close":14.42}
{"ticker":"PBPB","date":"2015-04-22","pret":-0.0097,"close":14.6}
{"ticker":"PBPB","date":"2015-04-23","pret":0.01726,"close":14.84}
{"ticker":"PBPB","date":"2015-04-24","pret":0.01292,"close":14.79}
{"ticker":"PBPB","date":"2015-04-27","pret":0.00539,"close":15.81}
{"ticker":"PBPB","date":"2015-04-28","pret":0.03759,"close":15.02}
{"ticker":"PBPB","date":"2015-04-29","pret":-0.02956,"close":14.99}
{"ticker":"PBPB","date":"2015-04-30","pret":-0.00401,"close":15.01}
{"ticker":"PBPB","date":"2015-05-01","pret":0.01065,"close":14.62}
{"ticker":"PBPB","date":"2015-05-04","pret":-0.0371,"close":14.66}
{"ticker":"PBPB","date":"2015-05-05","pret":0.00958,"close":14.52}
{"ticker":"PBPB","date":"2015-05-06","pret":0.05367,"close":14.35}
{"ticker":"PBPB","date":"2015-05-07","pret":-0.07292,"close":14.4}
{"ticker":"PBPB","date":"2015-05-08","pret":0.00554,"close":14.22}
{"ticker":"PBPB","date":"2015-05-11","pret":-0.02092,"close":14.19}
{"ticker":"PBPB","date":"2015-05-12","pret":-0.00636,"close":14.02}
{"ticker":"PBPB","date":"2015-05-13","pret":-0.00213,"close":14.19}
{"ticker":"PBPB","date":"2015-05-14","pret":0.01271,"close":14.26}
{"ticker":"PBPB","date":"2015-05-15","pret":0.0035,"close":13.94}
{"ticker":"PBPB","date":"2015-05-18","pret":-0.0212,"close":13.96}
{"ticker":"PBPB","date":"2015-05-19","pret":-0.00933,"close":13.92}
{"ticker":"PBPB","date":"2015-05-20","pret":0.00144,"close":14.02}
{"ticker":"PBPB","date":"2015-05-21","pret":0.00932,"close":13.87}
{"ticker":"PBPB","date":"2015-05-22","pret":-0.00788,"close":13.78}
{"ticker":"PBPB","date":"2015-05-26","pret":0.0043,"close":14.27}
{"ticker":"PBPB","date":"2015-05-27","pret":0.02265,"close":14}
{"ticker":"PBPB","date":"2015-05-28","pret":-0.01979,"close":14.03}
{"ticker":"PBPB","date":"2015-05-29","pret":0,"close":14.05}
{"ticker":"PBPB","date":"2015-06-01","pret":0.00427,"close":14.12}
{"ticker":"PBPB","date":"2015-06-02","pret":-0.00142,"close":14.13}
{"ticker":"PBPB","date":"2015-06-03","pret":0.00921,"close":14.29}
{"ticker":"PBPB","date":"2015-06-04","pret":-0.0007,"close":14.26}
{"ticker":"PBPB","date":"2015-06-05","pret":0,"close":14}
{"ticker":"PBPB","date":"2015-06-08","pret":-0.01565,"close":14.06}
{"ticker":"PBPB","date":"2015-06-09","pret":0.00286,"close":14}
{"ticker":"PBPB","date":"2015-06-10","pret":0.00072,"close":14}
{"ticker":"PBPB","date":"2015-06-11","pret":0,"close":13.95}
{"ticker":"PBPB","date":"2015-06-12","pret":-0.0043,"close":13.86}
{"ticker":"PBPB","date":"2015-06-15","pret":-0.00937,"close":14}
{"ticker":"PBPB","date":"2015-06-16","pret":0.0108,"close":13.99}
{"ticker":"PBPB","date":"2015-06-17","pret":0.00429,"close":13.9}
{"ticker":"PBPB","date":"2015-06-18","pret":-0.01004,"close":13.81}
{"ticker":"PBPB","date":"2015-06-19","pret":-0.00723,"close":13.38}
{"ticker":"PBPB","date":"2015-06-22","pret":-0.02647,"close":12.97}
{"ticker":"PBPB","date":"2015-06-23","pret":-0.02949,"close":12.72}
{"ticker":"PBPB","date":"2015-06-24","pret":-0.02881,"close":12.65}
{"ticker":"PBPB","date":"2015-06-25","pret":0.00551,"close":12.71}
{"ticker":"PBPB","date":"2015-06-26","pret":-0.0063,"close":12.6}
{"ticker":"PBPB","date":"2015-06-29","pret":-0.00714,"close":12.32}
{"ticker":"PBPB","date":"2015-06-30","pret":-0.02254,"close":12.25}
{"ticker":"PBPB","date":"2015-07-01","pret":0.00649,"close":12.38}
{"ticker":"PBPB","date":"2015-07-02","pret":0.00242,"close":12.4}
{"ticker":"PBPB","date":"2015-07-06","pret":-0.00081,"close":12.45}
{"ticker":"PBPB","date":"2015-07-07","pret":0.00564,"close":12.48}
{"ticker":"PBPB","date":"2015-07-08","pret":-0.00322,"close":13.04}
{"ticker":"PBPB","date":"2015-07-09","pret":0.0564,"close":12.99}
{"ticker":"PBPB","date":"2015-07-10","pret":-0.00382,"close":13.36}
{"ticker":"PBPB","date":"2015-07-13","pret":0.02193,"close":13.79}
{"ticker":"PBPB","date":"2015-07-14","pret":0.03383,"close":13.9}
{"ticker":"PBPB","date":"2015-07-15","pret":0.00936,"close":13.37}
{"ticker":"PBPB","date":"2015-07-16","pret":-0.03722,"close":13.47}
{"ticker":"PBPB","date":"2015-07-17","pret":0.00297,"close":13.27}
{"ticker":"PBPB","date":"2015-07-20","pret":-0.01795,"close":13.51}
{"ticker":"PBPB","date":"2015-07-21","pret":0.01572,"close":13.54}
{"ticker":"PBPB","date":"2015-07-22","pret":0.00297,"close":13.69}
{"ticker":"PBPB","date":"2015-07-23","pret":0.01616,"close":13.51}
{"ticker":"PBPB","date":"2015-07-24","pret":-0.01616,"close":13.43}
{"ticker":"PBPB","date":"2015-07-27","pret":-0.00744,"close":13.43}
{"ticker":"PBPB","date":"2015-07-28","pret":0.00298,"close":13.43}
{"ticker":"PBPB","date":"2015-07-29","pret":0,"close":13.62}
{"ticker":"PBPB","date":"2015-07-30","pret":0.0111,"close":13.7}
{"ticker":"PBPB","date":"2015-07-31","pret":0.00806,"close":13.64}
{"ticker":"PBPB","date":"2015-08-03","pret":-0.00659,"close":13.65}
{"ticker":"PBPB","date":"2015-08-04","pret":0.00586,"close":13.88}
{"ticker":"PBPB","date":"2015-08-05","pret":-0.11196,"close":12.26}
{"ticker":"PBPB","date":"2015-08-06","pret":0.0057,"close":11.56}
{"ticker":"PBPB","date":"2015-08-07","pret":-0.06633,"close":11.88}
{"ticker":"PBPB","date":"2015-08-10","pret":0.03329,"close":11.92}
{"ticker":"PBPB","date":"2015-08-11","pret":-0.00168,"close":11.86}
{"ticker":"PBPB","date":"2015-08-12","pret":-0.0093,"close":12.09}
{"ticker":"PBPB","date":"2015-08-13","pret":0.02349,"close":12.2}
{"ticker":"PBPB","date":"2015-08-14","pret":0.00661,"close":12.26}
{"ticker":"PBPB","date":"2015-08-17","pret":0.01147,"close":12.13}
{"ticker":"PBPB","date":"2015-08-18","pret":-0.01808,"close":11.79}
{"ticker":"PBPB","date":"2015-08-19","pret":-0.02945,"close":11.64}
{"ticker":"PBPB","date":"2015-08-20","pret":-0.01376,"close":11.32}
{"ticker":"PBPB","date":"2015-08-21","pret":-0.03256,"close":10.82}
{"ticker":"PBPB","date":"2015-08-24","pret":-0.10954,"close":10.09}
{"ticker":"PBPB","date":"2015-08-25","pret":0.03047,"close":10.14}
{"ticker":"PBPB","date":"2015-08-26","pret":-0.01659,"close":10.4}
{"ticker":"PBPB","date":"2015-08-27","pret":0.03482,"close":10.57}
{"ticker":"PBPB","date":"2015-08-28","pret":-0.0019,"close":10.59}
{"ticker":"PBPB","date":"2015-08-31","pret":0.0057,"close":10.56}
{"ticker":"PBPB","date":"2015-09-01","pret":-0.01239,"close":10.26}
{"ticker":"PBPB","date":"2015-09-02","pret":-0.00963,"close":10.2}
{"ticker":"PBPB","date":"2015-09-03","pret":-0.01168,"close":10.21}
{"ticker":"PBPB","date":"2015-09-04","pret":-0.00196,"close":10.51}
{"ticker":"PBPB","date":"2015-09-08","pret":0.04415,"close":10.83}
{"ticker":"PBPB","date":"2015-09-09","pret":0.04408,"close":11.49}
{"ticker":"PBPB","date":"2015-09-10","pret":0.02835,"close":11.28}
{"ticker":"PBPB","date":"2015-09-11","pret":-0.02476,"close":11.13}
{"ticker":"PBPB","date":"2015-09-14","pret":-0.0108,"close":11.41}
{"ticker":"PBPB","date":"2015-09-15","pret":0.02943,"close":11.28}
{"ticker":"PBPB","date":"2015-09-16","pret":-0.0044,"close":11.39}
{"ticker":"PBPB","date":"2015-09-17","pret":0.00176,"close":11.59}
{"ticker":"PBPB","date":"2015-09-18","pret":0.00965,"close":11.5}
{"ticker":"PBPB","date":"2015-09-21","pret":0.00782,"close":11.37}
{"ticker":"PBPB","date":"2015-09-22","pret":-0.02454,"close":11.33}
{"ticker":"PBPB","date":"2015-09-23","pret":-0.00266,"close":11.25}
{"ticker":"PBPB","date":"2015-09-24","pret":-0.00267,"close":10.93}
{"ticker":"PBPB","date":"2015-09-25","pret":-0.01891,"close":10.89}
{"ticker":"PBPB","date":"2015-09-28","pret":-0.01005,"close":10.79}
{"ticker":"PBPB","date":"2015-09-29","pret":-0.00645,"close":10.88}
{"ticker":"PBPB","date":"2015-09-30","pret":0.01103,"close":11.01}
{"ticker":"PBPB","date":"2015-10-01","pret":0.00365,"close":10.95}
{"ticker":"PBPB","date":"2015-10-02","pret":-0.00915,"close":10.96}
{"ticker":"PBPB","date":"2015-10-05","pret":0.0146,"close":11.06}
{"ticker":"PBPB","date":"2015-10-06","pret":0,"close":10.98}
{"ticker":"PBPB","date":"2015-10-07","pret":-0.00272,"close":11.49}
{"ticker":"PBPB","date":"2015-10-08","pret":0.03919,"close":11.59}
{"ticker":"PBPB","date":"2015-10-09","pret":0.01043,"close":11.65}
{"ticker":"PBPB","date":"2015-10-12","pret":0.00861,"close":11.51}
{"ticker":"PBPB","date":"2015-10-13","pret":-0.02078,"close":11.35}
{"ticker":"PBPB","date":"2015-10-14","pret":-0.00438,"close":11.26}
{"ticker":"PBPB","date":"2015-10-15","pret":-0.00617,"close":11.45}
{"ticker":"PBPB","date":"2015-10-16","pret":0.01666,"close":11.44}
{"ticker":"PBPB","date":"2015-10-19","pret":-0.01313,"close":11.25}
{"ticker":"PBPB","date":"2015-10-20","pret":-0.01599,"close":11.53}
{"ticker":"PBPB","date":"2015-10-21","pret":0.03085,"close":11.04}
{"ticker":"PBPB","date":"2015-10-22","pret":-0.03264,"close":11.18}
{"ticker":"PBPB","date":"2015-10-23","pret":0.00804,"close":11.38}
{"ticker":"PBPB","date":"2015-10-26","pret":0.01501,"close":11.21}
{"ticker":"PBPB","date":"2015-10-27","pret":-0.02574,"close":11.05}
{"ticker":"PBPB","date":"2015-10-28","pret":-0.0036,"close":11.29}
{"ticker":"PBPB","date":"2015-10-29","pret":0.00898,"close":11.14}
{"ticker":"PBPB","date":"2015-10-30","pret":-0.00269,"close":11.2}
{"ticker":"PBPB","date":"2015-11-02","pret":0.00893,"close":11.71}
{"ticker":"PBPB","date":"2015-11-03","pret":0.03322,"close":11.81}
{"ticker":"PBPB","date":"2015-11-04","pret":0.03132,"close":11.65}
{"ticker":"PBPB","date":"2015-11-05","pret":-0.03476,"close":11.57}
{"ticker":"PBPB","date":"2015-11-06","pret":0,"close":11.99}
{"ticker":"PBPB","date":"2015-11-09","pret":0.02891,"close":11.66}
{"ticker":"PBPB","date":"2015-11-10","pret":-0.02719,"close":11.69}
{"ticker":"PBPB","date":"2015-11-11","pret":0.01028,"close":11.61}
{"ticker":"PBPB","date":"2015-11-12","pret":-0.02154,"close":11.7}
{"ticker":"PBPB","date":"2015-11-13","pret":0.01727,"close":11.3}
{"ticker":"PBPB","date":"2015-11-16","pret":-0.01119,"close":11.67}
{"ticker":"PBPB","date":"2015-11-17","pret":0.0129,"close":11.87}
{"ticker":"PBPB","date":"2015-11-18","pret":0.0203,"close":12.01}
{"ticker":"PBPB","date":"2015-11-19","pret":0.00834,"close":11.9}
{"ticker":"PBPB","date":"2015-11-20","pret":-0.01254,"close":11.9}
{"ticker":"PBPB","date":"2015-11-23","pret":-0.00168,"close":12.15}
{"ticker":"PBPB","date":"2015-11-24","pret":0.01671,"close":12.31}
{"ticker":"PBPB","date":"2015-11-25","pret":0.02131,"close":12.5}
{"ticker":"PBPB","date":"2015-11-26"}
{"ticker":"PBPB","date":"2015-11-27","pret":0.01609,"close":12.44}
{"ticker":"PBPB","date":"2015-11-30","pret":-0.0032,"close":12.47}
{"ticker":"PBPB","date":"2015-12-01","pret":-0.00321,"close":12.27}
{"ticker":"PBPB","date":"2015-12-02","pret":-0.01212,"close":12.17}
{"ticker":"PBPB","date":"2015-12-03","pret":-0.0098,"close":11.98}
{"ticker":"PBPB","date":"2015-12-04","pret":-0.01406,"close":11.78}
{"ticker":"PBPB","date":"2015-12-07","pret":-0.01679,"close":12.1}
{"ticker":"PBPB","date":"2015-12-08","pret":0.01762,"close":12}
{"ticker":"PBPB","date":"2015-12-09","pret":-0.00166,"close":11.87}
{"ticker":"PBPB","date":"2015-12-10","pret":-0.00837,"close":12.06}
{"ticker":"PBPB","date":"2015-12-11","pret":-0.00337,"close":11.64}
{"ticker":"PBPB","date":"2015-12-14","pret":-0.02303,"close":11.67}
{"ticker":"PBPB","date":"2015-12-15","pret":0.01541,"close":11.75}
{"ticker":"PBPB","date":"2015-12-16","pret":0.00762,"close":12.04}
{"ticker":"PBPB","date":"2015-12-17"}
{"ticker":"PBPB","date":"2015-12-18","pret":-0.00253,"close":11.55}
{"ticker":"PBPB","date":"2015-12-21","pret":-0.01447,"close":11.93}
{"ticker":"PBPB","date":"2015-12-22","pret":0.02205,"close":11.85}
{"ticker":"PBPB","date":"2015-12-23","pret":-0.00252,"close":12.01}
{"ticker":"PBPB","date":"2015-12-24","pret":0.00587,"close":12}
{"ticker":"PBPB","date":"2015-12-28","pret":0.00167,"close":11.87}
{"ticker":"PBPB","date":"2015-12-29","pret":-0.00586,"close":11.82}
{"ticker":"PBPB","date":"2015-12-30","pret":-0.01267,"close":11.5}
{"ticker":"PBPB","date":"2015-12-31","pret":-0.03637,"close":11.71}
{"ticker":"PBPB","date":"2016-01-04","pret":0.01662,"close":11.66}
{"ticker":"PBPB","date":"2016-01-05","pret":0.01464,"close":11.77}
{"ticker":"PBY","date":"2015-01-02","pret":-0.00101,"close":9.8}
{"ticker":"PBY","date":"2015-01-05","pret":-0.01224,"close":9.55}
{"ticker":"PBY","date":"2015-01-06","pret":-0.0197,"close":9.33}
{"ticker":"PBY","date":"2015-01-07","pret":-0.01264,"close":9.46}
{"ticker":"PBY","date":"2015-01-08","pret":0.0116,"close":9.85}
{"ticker":"PBY","date":"2015-01-09","pret":0.02893,"close":9.48}
{"ticker":"PBY","date":"2015-01-12","pret":-0.03524,"close":9.5}
{"ticker":"PBY","date":"2015-01-13","pret":0.01049,"close":9.31}
{"ticker":"PBY","date":"2015-01-14","pret":-0.04374,"close":9.21}
{"ticker":"PBY","date":"2015-01-15","pret":0.00544,"close":8.76}
{"ticker":"PBY","date":"2015-01-16","pret":-0.0569,"close":8.82}
{"ticker":"PBY","date":"2015-01-20","pret":0.01482,"close":8.78}
{"ticker":"PBY","date":"2015-01-21","pret":-0.01023,"close":8.75}
{"ticker":"PBY","date":"2015-01-22","pret":0.00114,"close":8.81}
{"ticker":"PBY","date":"2015-01-23","pret":0.00683,"close":9.03}
{"ticker":"PBY","date":"2015-01-26","pret":0.02131,"close":9.1}
{"ticker":"PBY","date":"2015-01-27","pret":-0.00222,"close":9.02}
{"ticker":"PBY","date":"2015-01-28","pret":0.00222,"close":8.61}
{"ticker":"PBY","date":"2015-01-29","pret":-0.03731,"close":8.8}
{"ticker":"PBY","date":"2015-01-30","pret":0.00115,"close":8.43}
{"ticker":"PBY","date":"2015-02-02","pret":-0.02564,"close":8.34}
{"ticker":"PBY","date":"2015-02-03","pret":-0.00949,"close":8.49}
{"ticker":"PBY","date":"2015-02-04","pret":0.01067,"close":8.66}
{"ticker":"PBY","date":"2015-02-05","pret":0.02331,"close":8.9}
{"ticker":"PBY","date":"2015-02-06","pret":0.0284,"close":8.99}
{"ticker":"PBY","date":"2015-02-09","pret":0.00335,"close":8.79}
{"ticker":"PBY","date":"2015-02-10","pret":-0.01122,"close":8.85}
{"ticker":"PBY","date":"2015-02-11","pret":-0.00453,"close":8.85}
{"ticker":"PBY","date":"2015-02-12","pret":0.00453,"close":8.85}
{"ticker":"PBY","date":"2015-02-13","pret":-0.00113,"close":8.85}
{"ticker":"PBY","date":"2015-02-17","pret":-0.00113,"close":8.84}
{"ticker":"PBY","date":"2015-02-18","pret":-0.00454,"close":8.85}
{"ticker":"PBY","date":"2015-02-19","pret":0,"close":8.9}
{"ticker":"PBY","date":"2015-02-20","pret":0.01242,"close":8.85}
{"ticker":"PBY","date":"2015-02-23","pret":-0.00563,"close":8.75}
{"ticker":"PBY","date":"2015-02-24","pret":-0.01249,"close":8.88}
{"ticker":"PBY","date":"2015-02-25","pret":0.01587,"close":8.83}
{"ticker":"PBY","date":"2015-02-26","pret":-0.00451,"close":8.86}
{"ticker":"PBY","date":"2015-02-27","pret":-0.0034,"close":8.88}
{"ticker":"PBY","date":"2015-03-02","pret":0.01798,"close":9.31}
{"ticker":"PBY","date":"2015-03-03","pret":0.03716,"close":9.34}
{"ticker":"PBY","date":"2015-03-04","pret":-0.0043,"close":9.15}
{"ticker":"PBY","date":"2015-03-05","pret":-0.01411,"close":9.14}
{"ticker":"PBY","date":"2015-03-06","pret":-0.00988,"close":9.11}
{"ticker":"PBY","date":"2015-03-09","pret":0.0055,"close":9.11}
{"ticker":"PBY","date":"2015-03-10","pret":-0.00882,"close":9.01}
{"ticker":"PBY","date":"2015-03-11","pret":0,"close":8.98}
{"ticker":"PBY","date":"2015-03-12","pret":0.00221,"close":9.16}
{"ticker":"PBY","date":"2015-03-13","pret":0.01208,"close":9.16}
{"ticker":"PBY","date":"2015-03-16","pret":0.00436,"close":9.46}
{"ticker":"PBY","date":"2015-03-17","pret":0.02787,"close":9.5}
{"ticker":"PBY","date":"2015-03-18","pret":-0.00106,"close":9.51}
{"ticker":"PBY","date":"2015-03-19","pret":0.00422,"close":9.83}
{"ticker":"PBY","date":"2015-03-20","pret":0.0352,"close":9.9}
{"ticker":"PBY","date":"2015-03-23","pret":0.00911,"close":9.96}
{"ticker":"PBY","date":"2015-03-24","pret":0.00402,"close":9.98}
{"ticker":"PBY","date":"2015-03-25","pret":0.001,"close":9.51}
{"ticker":"PBY","date":"2015-03-26","pret":-0.04934,"close":9.46}
{"ticker":"PBY","date":"2015-03-27","pret":-0.0074,"close":9.54}
{"ticker":"PBY","date":"2015-03-30","pret":0.01789,"close":9.58}
{"ticker":"PBY","date":"2015-03-31","pret":-0.00209,"close":9.62}
{"ticker":"PBY","date":"2015-04-01","pret":0.00625,"close":9.53}
{"ticker":"PBY","date":"2015-04-02","pret":-0.01149,"close":9.54}
{"ticker":"PBY","date":"2015-04-06","pret":-0.00527,"close":9.61}
{"ticker":"PBY","date":"2015-04-07","pret":0.01259,"close":9.54}
{"ticker":"PBY","date":"2015-04-08","pret":-0.00628,"close":9.69}
{"ticker":"PBY","date":"2015-04-09","pret":0.01562,"close":9.61}
{"ticker":"PBY","date":"2015-04-10","pret":-0.0031,"close":9.61}
{"ticker":"PBY","date":"2015-04-13","pret":0.00414,"close":9.6}
{"ticker":"PBY","date":"2015-04-14","pret":-0.03038,"close":8.91}
{"ticker":"PBY","date":"2015-04-15","pret":-0.05466,"close":8.81}
{"ticker":"PBY","date":"2015-04-16","pret":-0.01358,"close":8.83}
{"ticker":"PBY","date":"2015-04-17","pret":-0.00228,"close":8.6}
{"ticker":"PBY","date":"2015-04-20","pret":-0.01033,"close":8.92}
{"ticker":"PBY","date":"2015-04-21","pret":0.03402,"close":8.83}
{"ticker":"PBY","date":"2015-04-22","pret":-0.01347,"close":9.02}
{"ticker":"PBY","date":"2015-04-23","pret":0.02566,"close":9.1}
{"ticker":"PBY","date":"2015-04-24","pret":0.00659,"close":9.11}
{"ticker":"PBY","date":"2015-04-27","pret":-0.00219,"close":9.15}
{"ticker":"PBY","date":"2015-04-28","pret":0.02169,"close":9.31}
{"ticker":"PBY","date":"2015-04-29","pret":-0.0097,"close":9.29}
{"ticker":"PBY","date":"2015-04-30","pret":0.00432,"close":9.16}
{"ticker":"PBY","date":"2015-05-01","pret":-0.00976,"close":9.24}
{"ticker":"PBY","date":"2015-05-04","pret":0.0076,"close":9.15}
{"ticker":"PBY","date":"2015-05-05","pret":-0.01415,"close":9.15}
{"ticker":"PBY","date":"2015-05-06","pret":0.00656,"close":9.1}
{"ticker":"PBY","date":"2015-05-07","pret":-0.00985,"close":9.32}
{"ticker":"PBY","date":"2015-05-08","pret":0.03566,"close":9.37}
{"ticker":"PBY","date":"2015-05-11","pret":-0.00746,"close":9.3}
{"ticker":"PBY","date":"2015-05-12","pret":-0.00859,"close":9.18}
{"ticker":"PBY","date":"2015-05-13","pret":-0.00867,"close":9.12}
{"ticker":"PBY","date":"2015-05-14","pret":-0.00109,"close":9.11}
{"ticker":"PBY","date":"2015-05-15","pret":-0.00656,"close":9.12}
{"ticker":"PBY","date":"2015-05-18","pret":0.00219,"close":9.26}
{"ticker":"PBY","date":"2015-05-19","pret":0.0152,"close":9.25}
{"ticker":"PBY","date":"2015-05-20","pret":0.11106,"close":10.75}
{"ticker":"PBY","date":"2015-05-21","pret":0.03039,"close":10.62}
{"ticker":"PBY","date":"2015-05-22","pret":-0.00657,"close":10.46}
{"ticker":"PBY","date":"2015-05-26","pret":-0.00661,"close":10.25}
{"ticker":"PBY","date":"2015-05-27","pret":-0.03276,"close":10.37}
{"ticker":"PBY","date":"2015-05-28","pret":0.01168,"close":10.24}
{"ticker":"PBY","date":"2015-05-29","pret":-0.00875,"close":10.13}
{"ticker":"PBY","date":"2015-06-01","pret":-0.00196,"close":10.03}
{"ticker":"PBY","date":"2015-06-02","pret":-0.02176,"close":10.4}
{"ticker":"PBY","date":"2015-06-03","pret":0.04593,"close":10.54}
{"ticker":"PBY","date":"2015-06-04","pret":0.00761,"close":10.71}
{"ticker":"PBY","date":"2015-06-05","pret":0.01225,"close":10.74}
{"ticker":"PBY","date":"2015-06-08","pret":0.00374,"close":10.57}
{"ticker":"PBY","date":"2015-06-09","pret":0.02214,"close":11.54}
{"ticker":"PBY","date":"2015-06-10","pret":0.04374,"close":11.68}
{"ticker":"PBY","date":"2015-06-11","pret":0.01732,"close":11.97}
{"ticker":"PBY","date":"2015-06-12","pret":0.0271,"close":11.9}
{"ticker":"PBY","date":"2015-06-15","pret":-0.0143,"close":11.69}
{"ticker":"PBY","date":"2015-06-16","pret":-0.00937,"close":11.74}
{"ticker":"PBY","date":"2015-06-17","pret":0.00512,"close":11.66}
{"ticker":"PBY","date":"2015-06-18","pret":-0.00085,"close":11.62}
{"ticker":"PBY","date":"2015-06-19","pret":-0.0077,"close":11.66}
{"ticker":"PBY","date":"2015-06-22","pret":0.0094,"close":11.67}
{"ticker":"PBY","date":"2015-06-23","pret":-0.00255,"close":11.83}
{"ticker":"PBY","date":"2015-06-24","pret":0.01355,"close":12}
{"ticker":"PBY","date":"2015-06-25","pret":0.01171,"close":12}
{"ticker":"PBY","date":"2015-06-26","pret":0.00498,"close":12.51}
{"ticker":"PBY","date":"2015-06-29","pret":0.02773,"close":12.16}
{"ticker":"PBY","date":"2015-06-30","pret":0.01358,"close":12.27}
{"ticker":"PBY","date":"2015-07-01","pret":-0.02085,"close":12.17}
{"ticker":"PBY","date":"2015-07-02","pret":-0.02627,"close":12.14}
{"ticker":"PBY","date":"2015-07-06","pret":0.00581,"close":12.22}
{"ticker":"PBY","date":"2015-07-07","pret":0.01233,"close":12.12}
{"ticker":"PBY","date":"2015-07-08","pret":-0.02314,"close":11.91}
{"ticker":"PBY","date":"2015-07-09","pret":0.00584,"close":12.23}
{"ticker":"PBY","date":"2015-07-10","pret":0.02544,"close":12.25}
{"ticker":"PBY","date":"2015-07-13","pret":-0.00732,"close":12.41}
{"ticker":"PBY","date":"2015-07-14","pret":0.01378,"close":12.4}
{"ticker":"PBY","date":"2015-07-15","pret":-0.00242,"close":12.28}
{"ticker":"PBY","date":"2015-07-16","pret":-0.00648,"close":12.37}
{"ticker":"PBY","date":"2015-07-17","pret":0.00648,"close":12.26}
{"ticker":"PBY","date":"2015-07-20","pret":-0.01055,"close":12.18}
{"ticker":"PBY","date":"2015-07-21","pret":-0.00819,"close":12.08}
{"ticker":"PBY","date":"2015-07-22","pret":-0.00909,"close":12.16}
{"ticker":"PBY","date":"2015-07-23","pret":0.00662,"close":11.9}
{"ticker":"PBY","date":"2015-07-24","pret":-0.0183,"close":11.89}
{"ticker":"PBY","date":"2015-07-27","pret":-0.00843,"close":11.53}
{"ticker":"PBY","date":"2015-07-28","pret":-0.0188,"close":11.8}
{"ticker":"PBY","date":"2015-07-29","pret":0.01626,"close":11.75}
{"ticker":"PBY","date":"2015-07-30","pret":-0.0034,"close":11.94}
{"ticker":"PBY","date":"2015-07-31","pret":0.01605,"close":11.85}
{"ticker":"PBY","date":"2015-08-03","pret":-0.00673,"close":11.71}
{"ticker":"PBY","date":"2015-08-04","pret":-0.0196,"close":11.92}
{"ticker":"PBY","date":"2015-08-05","pret":0.02884,"close":12.07}
{"ticker":"PBY","date":"2015-08-06","pret":0.01081,"close":11.78}
{"ticker":"PBY","date":"2015-08-07","pret":-0.03023,"close":11.69}
{"ticker":"PBY","date":"2015-08-10","pret":-0.00171,"close":11.76}
{"ticker":"PBY","date":"2015-08-11","pret":-0.00256,"close":11.63}
{"ticker":"PBY","date":"2015-08-12","pret":-0.00601,"close":11.57}
{"ticker":"PBY","date":"2015-08-13","pret":-0.01039,"close":11.71}
{"ticker":"PBY","date":"2015-08-14","pret":0.01554,"close":11.77}
{"ticker":"PBY","date":"2015-08-17","pret":0.00853,"close":11.75}
{"ticker":"PBY","date":"2015-08-18","pret":0,"close":11.8}
{"ticker":"PBY","date":"2015-08-19","pret":0,"close":11.53}
{"ticker":"PBY","date":"2015-08-20","pret":-0.02495,"close":11.12}
{"ticker":"PBY","date":"2015-08-21","pret":-0.06756,"close":10.86}
{"ticker":"PBY","date":"2015-08-24","pret":-0.02453,"close":10.26}
{"ticker":"PBY","date":"2015-08-25","pret":-0.00191,"close":10.3}
{"ticker":"PBY","date":"2015-08-26","pret":0.00763,"close":10.4}
{"ticker":"PBY","date":"2015-08-27","pret":-0.00285,"close":10.73}
{"ticker":"PBY","date":"2015-08-28","pret":0.03187,"close":11.74}
{"ticker":"PBY","date":"2015-08-31","pret":0.07549,"close":12.1}
{"ticker":"PBY","date":"2015-09-01","pret":0.01948,"close":11.71}
{"ticker":"PBY","date":"2015-09-02","pret":-0.00673,"close":11.94}
{"ticker":"PBY","date":"2015-09-03","pret":0.00673,"close":11.84}
{"ticker":"PBY","date":"2015-09-04","pret":-0.01607,"close":11.87}
{"ticker":"PBY","date":"2015-09-08","pret":0.02692,"close":12.15}
{"ticker":"PBY","date":"2015-09-09","pret":-0.02777,"close":11.61}
{"ticker":"PBY","date":"2015-09-10","pret":-0.01202,"close":11.53}
{"ticker":"PBY","date":"2015-09-11","pret":-0.00954,"close":11.82}
{"ticker":"PBY","date":"2015-09-14","pret":0.02667,"close":11.22}
{"ticker":"PBY","date":"2015-09-15","pret":-0.03983,"close":11.57}
{"ticker":"PBY","date":"2015-09-16","pret":0.00265,"close":11.64}
{"ticker":"PBY","date":"2015-09-17","pret":0.03037,"close":11.75}
{"ticker":"PBY","date":"2015-09-18","pret":-0.00858,"close":11.73}
{"ticker":"PBY","date":"2015-09-21","pret":0.02048,"close":12.12}
{"ticker":"PBY","date":"2015-09-22","pret":0.01426,"close":12.06}
{"ticker":"PBY","date":"2015-09-23","pret":0.00747,"close":12.07}
{"ticker":"PBY","date":"2015-09-24","pret":-0.00913,"close":12.08}
{"ticker":"PBY","date":"2015-09-25","pret":0.01654,"close":12.28}
{"ticker":"PBY","date":"2015-09-28","pret":0.00328,"close":11.81}
{"ticker":"PBY","date":"2015-09-29","pret":-0.03241,"close":11.89}
{"ticker":"PBY","date":"2015-09-30","pret":0.01592,"close":12.19}
{"ticker":"PBY","date":"2015-10-01","pret":0.01403,"close":12.22}
{"ticker":"PBY","date":"2015-10-02","pret":-0.00988,"close":12.52}
{"ticker":"PBY","date":"2015-10-05","pret":0.04215,"close":12.78}
{"ticker":"PBY","date":"2015-10-06","pret":0.01183,"close":12.53}
{"ticker":"PBY","date":"2015-10-07","pret":-0.00946,"close":12.61}
{"ticker":"PBY","date":"2015-10-08","pret":-0.00556,"close":12.77}
{"ticker":"PBY","date":"2015-10-09","pret":0.01815,"close":12.61}
{"ticker":"PBY","date":"2015-10-12","pret":-0.01497,"close":12.85}
{"ticker":"PBY","date":"2015-10-13","pret":0.01183,"close":12.63}
{"ticker":"PBY","date":"2015-10-14","pret":-0.00787,"close":12.57}
{"ticker":"PBY","date":"2015-10-15","pret":-0.00079,"close":12.65}
{"ticker":"PBY","date":"2015-10-16","pret":0.00079,"close":12.4}
{"ticker":"PBY","date":"2015-10-19","pret":-0.02562,"close":12.51}
{"ticker":"PBY","date":"2015-10-20","pret":0.01369,"close":12.47}
{"ticker":"PBY","date":"2015-10-21","pret":0,"close":12.3}
{"ticker":"PBY","date":"2015-10-22","pret":-0.01288,"close":12.35}
{"ticker":"PBY","date":"2015-10-23","pret":0.00968,"close":12.15}
{"ticker":"PBY","date":"2015-10-26","pret":0.17951,"close":14.99}
{"ticker":"PBY","date":"2015-10-27","pret":0.00335,"close":14.98}
{"ticker":"PBY","date":"2015-10-28","pret":0.00067,"close":14.98}
{"ticker":"PBY","date":"2015-10-29","pret":0.00067,"close":14.97}
{"ticker":"PBY","date":"2015-10-30","pret":0,"close":15.04}
{"ticker":"PBY","date":"2015-11-02","pret":0.00466,"close":15.01}
{"ticker":"PBY","date":"2015-11-03","pret":-0.004,"close":15.01}
{"ticker":"PBY","date":"2015-11-04","pret":0,"close":14.98}
{"ticker":"PBY","date":"2015-11-05","pret":0,"close":15.01}
{"ticker":"PBY","date":"2015-11-06","pret":0,"close":15.01}
{"ticker":"PBY","date":"2015-11-09","pret":0,"close":14.97}
{"ticker":"PBY","date":"2015-11-10","pret":-0.00067,"close":14.98}
{"ticker":"PBY","date":"2015-11-11","pret":0.00067,"close":14.97}
{"ticker":"PBY","date":"2015-11-12","pret":-0.00134,"close":14.97}
{"ticker":"PBY","date":"2015-11-13","pret":-0.00201,"close":14.95}
{"ticker":"PBY","date":"2015-11-16","pret":0,"close":15.03}
{"ticker":"PBY","date":"2015-11-17","pret":0.00534,"close":15.07}
{"ticker":"PBY","date":"2015-11-18","pret":0.00332,"close":15.04}
{"ticker":"PBY","date":"2015-11-19","pret":-0.00199,"close":15.04}
{"ticker":"PBY","date":"2015-11-20","pret":0.00266,"close":15.16}
{"ticker":"PBY","date":"2015-11-23","pret":0.00397,"close":15.1}
{"ticker":"PBY","date":"2015-11-24","pret":-0.00596,"close":15.41}
{"ticker":"PBY","date":"2015-11-25","pret":0.02169,"close":15.52}
{"ticker":"PBY","date":"2015-11-26"}
{"ticker":"PBY","date":"2015-11-27","pret":0.00842,"close":15.54}
{"ticker":"PBY","date":"2015-11-30","pret":0,"close":15.53}
{"ticker":"PBY","date":"2015-12-01","pret":0.00193,"close":15.57}
{"ticker":"PBY","date":"2015-12-02","pret":0.00129,"close":15.53}
{"ticker":"PBY","date":"2015-12-03","pret":-0.00193,"close":15.2}
{"ticker":"PBY","date":"2015-12-04","pret":-0.02214,"close":15.69}
{"ticker":"PBY","date":"2015-12-07","pret":0.07237,"close":16.06}
{"ticker":"PBY","date":"2015-12-08","pret":-0.02731,"close":16.3}
{"ticker":"PBY","date":"2015-12-09","pret":0.02486,"close":16.33}
{"ticker":"PBY","date":"2015-12-10","pret":0.00368,"close":16.62}
{"ticker":"PBY","date":"2015-12-11","pret":0.00853,"close":16.34}
{"ticker":"PBY","date":"2015-12-14","pret":-0.00547,"close":16.2}
{"ticker":"PBY","date":"2015-12-15","pret":-0.00919,"close":15.98}
{"ticker":"PBY","date":"2015-12-16","pret":-0.00989,"close":16.05}
{"ticker":"PBY","date":"2015-12-17"}
{"ticker":"PBY","date":"2015-12-18","pret":-0.01756,"close":15.76}
{"ticker":"PBY","date":"2015-12-21","pret":0.04393,"close":16.85}
{"ticker":"PBY","date":"2015-12-22","pret":0.01978,"close":16.89}
{"ticker":"PBY","date":"2015-12-23","pret":0.0118,"close":17.4}
{"ticker":"PBY","date":"2015-12-24","pret":0.02319,"close":17.51}
{"ticker":"PBY","date":"2015-12-28","pret":0.00286,"close":17.41}
{"ticker":"PBY","date":"2015-12-29","pret":0.06096,"close":18.94}
{"ticker":"PBY","date":"2015-12-30","pret":-0.00972,"close":18.39}
{"ticker":"PBY","date":"2015-12-31","pret":-0.00109,"close":18.41}
{"ticker":"PBY","date":"2016-01-04","pret":0.00054,"close":18.41}
{"ticker":"PBY","date":"2016-01-05","pret":0.00109,"close":18.44}
{"ticker":"PBYI","date":"2015-01-02","pret":0.0072,"close":189.86}
{"ticker":"PBYI","date":"2015-01-05","pret":-0.0179,"close":188.37}
{"ticker":"PBYI","date":"2015-01-06","pret":0.01565,"close":188.12}
{"ticker":"PBYI","date":"2015-01-07","pret":0.00199,"close":196.05}
{"ticker":"PBYI","date":"2015-01-08","pret":0.04385,"close":202.42}
{"ticker":"PBYI","date":"2015-01-09","pret":0.01586,"close":201.76}
{"ticker":"PBYI","date":"2015-01-12","pret":0.00123,"close":195.89}
{"ticker":"PBYI","date":"2015-01-13","pret":-0.02605,"close":200.64}
{"ticker":"PBYI","date":"2015-01-14","pret":-0.00056,"close":202.11}
{"ticker":"PBYI","date":"2015-01-15","pret":0.02088,"close":197.05}
{"ticker":"PBYI","date":"2015-01-16","pret":-0.03028,"close":215.52}
{"ticker":"PBYI","date":"2015-01-20","pret":0.0948,"close":216.97}
{"ticker":"PBYI","date":"2015-01-21","pret":-0.02722,"close":191.9}
{"ticker":"PBYI","date":"2015-01-22","pret":-0.10749,"close":194.52}
{"ticker":"PBYI","date":"2015-01-23","pret":0.03986,"close":212.69}
{"ticker":"PBYI","date":"2015-01-26","pret":0.08195,"close":213}
{"ticker":"PBYI","date":"2015-01-27","pret":-0.01996,"close":226.13}
{"ticker":"PBYI","date":"2015-01-28","pret":0.09766,"close":217.94}
{"ticker":"PBYI","date":"2015-01-29","pret":-0.0504,"close":216.07}
{"ticker":"PBYI","date":"2015-01-30","pret":-0.02091,"close":211.08}
{"ticker":"PBYI","date":"2015-02-02","pret":0.00243,"close":205.02}
{"ticker":"PBYI","date":"2015-02-03","pret":-0.03653,"close":204.49}
{"ticker":"PBYI","date":"2015-02-04","pret":-0.02043,"close":197.77}
{"ticker":"PBYI","date":"2015-02-05","pret":-0.01287,"close":211.48}
{"ticker":"PBYI","date":"2015-02-06","pret":0.06135,"close":204.5}
{"ticker":"PBYI","date":"2015-02-09","pret":-0.04518,"close":196.07}
{"ticker":"PBYI","date":"2015-02-10","pret":-0.02376,"close":197.79}
{"ticker":"PBYI","date":"2015-02-11","pret":-0.00845,"close":194.3}
{"ticker":"PBYI","date":"2015-02-12","pret":-0.00382,"close":202.51}
{"ticker":"PBYI","date":"2015-02-13","pret":0.03268,"close":205.26}
{"ticker":"PBYI","date":"2015-02-17","pret":0.01709,"close":204.4}
{"ticker":"PBYI","date":"2015-02-18","pret":-0.01467,"close":207.56}
{"ticker":"PBYI","date":"2015-02-19","pret":0.01632,"close":207.55}
{"ticker":"PBYI","date":"2015-02-20","pret":0.00796,"close":207.82}
{"ticker":"PBYI","date":"2015-02-23","pret":-0.00111,"close":209.4}
{"ticker":"PBYI","date":"2015-02-24","pret":0.01077,"close":201.76}
{"ticker":"PBYI","date":"2015-02-25","pret":-0.04261,"close":204.45}
{"ticker":"PBYI","date":"2015-02-26","pret":0.01475,"close":205.96}
{"ticker":"PBYI","date":"2015-02-27","pret":0.01824,"close":213.01}
{"ticker":"PBYI","date":"2015-03-02","pret":0.02624,"close":213.75}
{"ticker":"PBYI","date":"2015-03-03","pret":-0.00366,"close":206.01}
{"ticker":"PBYI","date":"2015-03-04","pret":-0.03219,"close":206.96}
{"ticker":"PBYI","date":"2015-03-05","pret":0.01599,"close":243.17}
{"ticker":"PBYI","date":"2015-03-06","pret":0.13981,"close":232.83}
{"ticker":"PBYI","date":"2015-03-09","pret":-0.02998,"close":230.67}
{"ticker":"PBYI","date":"2015-03-10","pret":-0.01046,"close":236.61}
{"ticker":"PBYI","date":"2015-03-11","pret":0.02271,"close":237.77}
{"ticker":"PBYI","date":"2015-03-12","pret":0.01227,"close":233.98}
{"ticker":"PBYI","date":"2015-03-13","pret":-0.0214,"close":238.39}
{"ticker":"PBYI","date":"2015-03-16","pret":0.02382,"close":248.34}
{"ticker":"PBYI","date":"2015-03-17","pret":0.0319,"close":245.27}
{"ticker":"PBYI","date":"2015-03-18","pret":-0.01981,"close":245.48}
{"ticker":"PBYI","date":"2015-03-19","pret":0.00497,"close":249.71}
{"ticker":"PBYI","date":"2015-03-20","pret":0.0266,"close":234}
{"ticker":"PBYI","date":"2015-03-23","pret":-0.06987,"close":227.76}
{"ticker":"PBYI","date":"2015-03-24","pret":-0.03062,"close":225.45}
{"ticker":"PBYI","date":"2015-03-25","pret":-0.00433,"close":215.63}
{"ticker":"PBYI","date":"2015-03-26","pret":-0.04466,"close":217.38}
{"ticker":"PBYI","date":"2015-03-27","pret":0.00954,"close":216}
{"ticker":"PBYI","date":"2015-03-30","pret":0.00658,"close":239.76}
{"ticker":"PBYI","date":"2015-03-31","pret":0.07766,"close":236.11}
{"ticker":"PBYI","date":"2015-04-01","pret":-0.00736,"close":231.58}
{"ticker":"PBYI","date":"2015-04-02","pret":-0.01809,"close":230.6}
{"ticker":"PBYI","date":"2015-04-06","pret":-0.00664,"close":226.98}
{"ticker":"PBYI","date":"2015-04-07","pret":-0.00923,"close":228.71}
{"ticker":"PBYI","date":"2015-04-08","pret":0.00631,"close":230.74}
{"ticker":"PBYI","date":"2015-04-09","pret":0.00857,"close":226.45}
{"ticker":"PBYI","date":"2015-04-10","pret":-0.01571,"close":230.48}
{"ticker":"PBYI","date":"2015-04-13","pret":0.0135,"close":234.98}
{"ticker":"PBYI","date":"2015-04-14","pret":0.01619,"close":234.92}
{"ticker":"PBYI","date":"2015-04-15","pret":0.00554,"close":243.02}
{"ticker":"PBYI","date":"2015-04-16","pret":0.02632,"close":235.4}
{"ticker":"PBYI","date":"2015-04-17","pret":-0.03331,"close":227.85}
{"ticker":"PBYI","date":"2015-04-20","pret":-0.01734,"close":228.2}
{"ticker":"PBYI","date":"2015-04-21","pret":0.00486,"close":229.87}
{"ticker":"PBYI","date":"2015-04-22","pret":-0.00043,"close":225.63}
{"ticker":"PBYI","date":"2015-04-23","pret":-0.02607,"close":228.45}
{"ticker":"PBYI","date":"2015-04-24","pret":0.01176,"close":222.1}
{"ticker":"PBYI","date":"2015-04-27","pret":-0.02195,"close":210.64}
{"ticker":"PBYI","date":"2015-04-28","pret":-0.05081,"close":199.55}
{"ticker":"PBYI","date":"2015-04-29","pret":-0.0687,"close":194.86}
{"ticker":"PBYI","date":"2015-04-30","pret":-0.02102,"close":180.58}
{"ticker":"PBYI","date":"2015-05-01","pret":-0.05548,"close":188.26}
{"ticker":"PBYI","date":"2015-05-04","pret":0.03538,"close":192.99}
{"ticker":"PBYI","date":"2015-05-05","pret":-0.00922,"close":178.45}
{"ticker":"PBYI","date":"2015-05-06","pret":-0.01507,"close":185.61}
{"ticker":"PBYI","date":"2015-05-07","pret":-0.00808,"close":190.58}
{"ticker":"PBYI","date":"2015-05-08","pret":0.05892,"close":200.08}
{"ticker":"PBYI","date":"2015-05-11","pret":0.02866,"close":200.98}
{"ticker":"PBYI","date":"2015-05-12","pret":-0.01706,"close":204}
{"ticker":"PBYI","date":"2015-05-13","pret":0.03996,"close":209.72}
{"ticker":"PBYI","date":"2015-05-14","pret":-0.14545,"close":170.67}
{"ticker":"PBYI","date":"2015-05-15","pret":-0.04041,"close":177.01}
{"ticker":"PBYI","date":"2015-05-18","pret":0.04244,"close":181.3}
{"ticker":"PBYI","date":"2015-05-19","pret":0.02524,"close":181.62}
{"ticker":"PBYI","date":"2015-05-20","pret":0.00466,"close":189.49}
{"ticker":"PBYI","date":"2015-05-21","pret":0.04022,"close":191.7}
{"ticker":"PBYI","date":"2015-05-22","pret":0.0092,"close":190.91}
{"ticker":"PBYI","date":"2015-05-26","pret":-0.00988,"close":198.52}
{"ticker":"PBYI","date":"2015-05-27","pret":0.04529,"close":200.21}
{"ticker":"PBYI","date":"2015-05-28","pret":0.00411,"close":200.05}
{"ticker":"PBYI","date":"2015-05-29","pret":0.00474,"close":195.45}
{"ticker":"PBYI","date":"2015-06-01","pret":-0.04592,"close":169.97}
{"ticker":"PBYI","date":"2015-06-02","pret":-0.10585,"close":146.65}
{"ticker":"PBYI","date":"2015-06-03","pret":-0.1673,"close":147.02}
{"ticker":"PBYI","date":"2015-06-04","pret":0.00198,"close":144.24}
{"ticker":"PBYI","date":"2015-06-05","pret":-0.01862,"close":138.79}
{"ticker":"PBYI","date":"2015-06-08","pret":-0.03442,"close":132.3}
{"ticker":"PBYI","date":"2015-06-09","pret":-0.04864,"close":130.8}
{"ticker":"PBYI","date":"2015-06-10","pret":-0.01455,"close":133.24}
{"ticker":"PBYI","date":"2015-06-11","pret":0.03076,"close":133.16}
{"ticker":"PBYI","date":"2015-06-12","pret":-0.01583,"close":129.02}
{"ticker":"PBYI","date":"2015-06-15","pret":-0.04019,"close":129.93}
{"ticker":"PBYI","date":"2015-06-16","pret":0.01608,"close":129}
{"ticker":"PBYI","date":"2015-06-17","pret":0.00309,"close":123.25}
{"ticker":"PBYI","date":"2015-06-18","pret":-0.04469,"close":125.71}
{"ticker":"PBYI","date":"2015-06-19","pret":0.01705,"close":125.11}
{"ticker":"PBYI","date":"2015-06-22","pret":-0.00159,"close":124.39}
{"ticker":"PBYI","date":"2015-06-23","pret":-0.00814,"close":126.58}
{"ticker":"PBYI","date":"2015-06-24","pret":0.01361,"close":121.7}
{"ticker":"PBYI","date":"2015-06-25","pret":-0.03582,"close":122.9}
{"ticker":"PBYI","date":"2015-06-26","pret":0.01311,"close":115.72}
{"ticker":"PBYI","date":"2015-06-29","pret":-0.08329,"close":113.54}
{"ticker":"PBYI","date":"2015-06-30","pret":0.01458,"close":116.75}
{"ticker":"PBYI","date":"2015-07-01","pret":0.02836,"close":112.26}
{"ticker":"PBYI","date":"2015-07-02","pret":-0.05301,"close":112.11}
{"ticker":"PBYI","date":"2015-07-06","pret":-0.02209,"close":113.43}
{"ticker":"PBYI","date":"2015-07-07","pret":0.03488,"close":114.56}
{"ticker":"PBYI","date":"2015-07-08","pret":-0.00272,"close":108.9}
{"ticker":"PBYI","date":"2015-07-09","pret":0.00211,"close":108.37}
{"ticker":"PBYI","date":"2015-07-10","pret":-0.03272,"close":106.25}
{"ticker":"PBYI","date":"2015-07-13","pret":-0.02589,"close":106.03}
{"ticker":"PBYI","date":"2015-07-14","pret":-0.01236,"close":109.35}
{"ticker":"PBYI","date":"2015-07-15","pret":0.03598,"close":107}
{"ticker":"PBYI","date":"2015-07-16","pret":-0.02484,"close":107.46}
{"ticker":"PBYI","date":"2015-07-17","pret":-0.00028,"close":104.46}
{"ticker":"PBYI","date":"2015-07-20","pret":-0.02854,"close":103.26}
{"ticker":"PBYI","date":"2015-07-21","pret":-0.00857,"close":99.72}
{"ticker":"PBYI","date":"2015-07-22","pret":-0.05362,"close":100}
{"ticker":"PBYI","date":"2015-07-23","pret":0.0216,"close":98.75}
{"ticker":"PBYI","date":"2015-07-24","pret":-0.02722,"close":89.29}
{"ticker":"PBYI","date":"2015-07-27","pret":-0.09981,"close":84.69}
{"ticker":"PBYI","date":"2015-07-28","pret":-0.03577,"close":87.22}
{"ticker":"PBYI","date":"2015-07-29","pret":0.02803,"close":83.9}
{"ticker":"PBYI","date":"2015-07-30","pret":-0.04366,"close":84.13}
{"ticker":"PBYI","date":"2015-07-31","pret":0.0069,"close":90.6}
{"ticker":"PBYI","date":"2015-08-03","pret":0.06637,"close":87.88}
{"ticker":"PBYI","date":"2015-08-04","pret":-0.01441,"close":88.45}
{"ticker":"PBYI","date":"2015-08-05","pret":-0.00327,"close":90.21}
{"ticker":"PBYI","date":"2015-08-06","pret":0.01579,"close":85.9}
{"ticker":"PBYI","date":"2015-08-07","pret":-0.05106,"close":85.94}
{"ticker":"PBYI","date":"2015-08-10","pret":0.01945,"close":91.65}
{"ticker":"PBYI","date":"2015-08-11","pret":0.02603,"close":97.01}
{"ticker":"PBYI","date":"2015-08-12","pret":0.0675,"close":89.59}
{"ticker":"PBYI","date":"2015-08-13","pret":-0.0749,"close":89}
{"ticker":"PBYI","date":"2015-08-14","pret":-0.00056,"close":91.63}
{"ticker":"PBYI","date":"2015-08-17","pret":0.03061,"close":95.72}
{"ticker":"PBYI","date":"2015-08-18","pret":0.04224,"close":91.9}
{"ticker":"PBYI","date":"2015-08-19","pret":-0.04706,"close":94.03}
{"ticker":"PBYI","date":"2015-08-20","pret":0.01827,"close":89.76}
{"ticker":"PBYI","date":"2015-08-21","pret":-0.04937,"close":90.1}
{"ticker":"PBYI","date":"2015-08-24","pret":-0.04244,"close":81.74}
{"ticker":"PBYI","date":"2015-08-25","pret":0.00624,"close":81.02}
{"ticker":"PBYI","date":"2015-08-26","pret":-0.01395,"close":86.43}
{"ticker":"PBYI","date":"2015-08-27","pret":0.06275,"close":88.63}
{"ticker":"PBYI","date":"2015-08-28","pret":-0.00876,"close":94.84}
{"ticker":"PBYI","date":"2015-08-31","pret":0.06664,"close":91.92}
{"ticker":"PBYI","date":"2015-09-01","pret":-0.05867,"close":89.46}
{"ticker":"PBYI","date":"2015-09-02","pret":0.01676,"close":94.44}
{"ticker":"PBYI","date":"2015-09-03","pret":0.04381,"close":90.53}
{"ticker":"PBYI","date":"2015-09-04","pret":-0.06337,"close":90.15}
{"ticker":"PBYI","date":"2015-09-08","pret":0.02767,"close":95.22}
{"ticker":"PBYI","date":"2015-09-09","pret":0.05179,"close":93.55}
{"ticker":"PBYI","date":"2015-09-10","pret":-0.01693,"close":96.69}
{"ticker":"PBYI","date":"2015-09-11","pret":0.04382,"close":103.28}
{"ticker":"PBYI","date":"2015-09-14","pret":0.04198,"close":102.22}
{"ticker":"PBYI","date":"2015-09-15","pret":-0.00982,"close":101.96}
{"ticker":"PBYI","date":"2015-09-16","pret":-0.00873,"close":102.24}
{"ticker":"PBYI","date":"2015-09-17","pret":0.00089,"close":102.95}
{"ticker":"PBYI","date":"2015-09-18","pret":0.00315,"close":102.46}
{"ticker":"PBYI","date":"2015-09-21","pret":0.00724,"close":97.36}
{"ticker":"PBYI","date":"2015-09-22","pret":-0.06689,"close":94.25}
{"ticker":"PBYI","date":"2015-09-23","pret":-0.01142,"close":88.27}
{"ticker":"PBYI","date":"2015-09-24","pret":-0.08188,"close":88.43}
{"ticker":"PBYI","date":"2015-09-25","pret":0.01273,"close":82.01}
{"ticker":"PBYI","date":"2015-09-28","pret":-0.07673,"close":75.05}
{"ticker":"PBYI","date":"2015-09-29","pret":-0.08496,"close":71.47}
{"ticker":"PBYI","date":"2015-09-30","pret":-0.04299,"close":75.36}
{"ticker":"PBYI","date":"2015-10-01","pret":0.04246,"close":76.7}
{"ticker":"PBYI","date":"2015-10-02","pret":0.0053,"close":76.9}
{"ticker":"PBYI","date":"2015-10-05","pret":0.03301,"close":80}
{"ticker":"PBYI","date":"2015-10-06","pret":0.0037,"close":75.29}
{"ticker":"PBYI","date":"2015-10-07","pret":-0.04187,"close":76.54}
{"ticker":"PBYI","date":"2015-10-08","pret":0.01109,"close":75.52}
{"ticker":"PBYI","date":"2015-10-09","pret":-0.00171,"close":79.41}
{"ticker":"PBYI","date":"2015-10-12","pret":0.05677,"close":78.23}
{"ticker":"PBYI","date":"2015-10-13","pret":-0.03646,"close":78.78}
{"ticker":"PBYI","date":"2015-10-14","pret":0.02696,"close":79.73}
{"ticker":"PBYI","date":"2015-10-15","pret":-0.00958,"close":82.27}
{"ticker":"PBYI","date":"2015-10-16","pret":0.04314,"close":82.91}
{"ticker":"PBYI","date":"2015-10-19","pret":0,"close":82.24}
{"ticker":"PBYI","date":"2015-10-20","pret":-0.00255,"close":84.08}
{"ticker":"PBYI","date":"2015-10-21","pret":0.02392,"close":85.88}
{"ticker":"PBYI","date":"2015-10-22","pret":0.02475,"close":85.83}
{"ticker":"PBYI","date":"2015-10-23","pret":0.01095,"close":87.87}
{"ticker":"PBYI","date":"2015-10-26","pret":0.00685,"close":84.28}
{"ticker":"PBYI","date":"2015-10-27","pret":-0.04149,"close":87.69}
{"ticker":"PBYI","date":"2015-10-28","pret":0.03806,"close":86.36}
{"ticker":"PBYI","date":"2015-10-29","pret":-0.01091,"close":86.8}
{"ticker":"PBYI","date":"2015-10-30","pret":0.00242,"close":82.42}
{"ticker":"PBYI","date":"2015-11-02","pret":-0.03744,"close":92.11}
{"ticker":"PBYI","date":"2015-11-03","pret":0.09746,"close":90.35}
{"ticker":"PBYI","date":"2015-11-04","pret":-0.01442,"close":92.91}
{"ticker":"PBYI","date":"2015-11-05","pret":0.028,"close":89.92}
{"ticker":"PBYI","date":"2015-11-06","pret":-0.04588,"close":89.28}
{"ticker":"PBYI","date":"2015-11-09","pret":0.00246,"close":90.94}
{"ticker":"PBYI","date":"2015-11-10","pret":-0.00246,"close":80.69}
{"ticker":"PBYI","date":"2015-11-11","pret":-0.10058,"close":76.56}
{"ticker":"PBYI","date":"2015-11-12","pret":-0.05684,"close":73.83}
{"ticker":"PBYI","date":"2015-11-13","pret":-0.03469,"close":72.81}
{"ticker":"PBYI","date":"2015-11-16","pret":-0.01961,"close":68.63}
{"ticker":"PBYI","date":"2015-11-17","pret":-0.04924,"close":64.97}
{"ticker":"PBYI","date":"2015-11-18","pret":-0.05486,"close":70.33}
{"ticker":"PBYI","date":"2015-11-19","pret":0.07288,"close":67.35}
{"ticker":"PBYI","date":"2015-11-20","pret":-0.03711,"close":68.83}
{"ticker":"PBYI","date":"2015-11-23","pret":0.01603,"close":70.21}
{"ticker":"PBYI","date":"2015-11-24","pret":0.01893,"close":73.09}
{"ticker":"PBYI","date":"2015-11-25","pret":0.04288,"close":75.8}
{"ticker":"PBYI","date":"2015-11-26"}
{"ticker":"PBYI","date":"2015-11-27","pret":0.0365,"close":74.78}
{"ticker":"PBYI","date":"2015-11-30","pret":-0.0077,"close":75.3}
{"ticker":"PBYI","date":"2015-12-01","pret":0.02578,"close":77.36}
{"ticker":"PBYI","date":"2015-12-02","pret":0.00104,"close":80.98}
{"ticker":"PBYI","date":"2015-12-03","pret":0.05379,"close":73.57}
{"ticker":"PBYI","date":"2015-12-04","pret":-0.09457,"close":75.26}
{"ticker":"PBYI","date":"2015-12-07","pret":0.01276,"close":78.97}
{"ticker":"PBYI","date":"2015-12-08","pret":0.04475,"close":80.49}
{"ticker":"PBYI","date":"2015-12-09","pret":0.02408,"close":81.23}
{"ticker":"PBYI","date":"2015-12-10","pret":-0.01911,"close":72.22}
{"ticker":"PBYI","date":"2015-12-11","pret":-0.10244,"close":67.94}
{"ticker":"PBYI","date":"2015-12-14","pret":-0.01545,"close":75.01}
{"ticker":"PBYI","date":"2015-12-15","pret":0.07655,"close":75.42}
{"ticker":"PBYI","date":"2015-12-16","pret":-0.00238,"close":75.37}
{"ticker":"PBYI","date":"2015-12-17"}
{"ticker":"PBYI","date":"2015-12-18","pret":-0.00933,"close":72.97}
{"ticker":"PBYI","date":"2015-12-21","pret":-0.01906,"close":73.72}
{"ticker":"PBYI","date":"2015-12-22","pret":0.02373,"close":74.79}
{"ticker":"PBYI","date":"2015-12-23","pret":0.00426,"close":75.14}
{"ticker":"PBYI","date":"2015-12-24","pret":-0.00479,"close":76}
{"ticker":"PBYI","date":"2015-12-28","pret":0.00731,"close":74}
{"ticker":"PBYI","date":"2015-12-29","pret":-0.0152,"close":78.69}
{"ticker":"PBYI","date":"2015-12-30","pret":0.05312,"close":76.53}
{"ticker":"PBYI","date":"2015-12-31","pret":-0.02686,"close":78.4}
{"ticker":"PBYI","date":"2016-01-04","pret":0.00301,"close":73.54}
{"ticker":"PBYI","date":"2016-01-05","pret":-0.0356,"close":69.98}
{"ticker":"PCAR","date":"2015-01-02","pret":-0.016,"close":68.15}
{"ticker":"PCAR","date":"2015-01-05","pret":-0.0078,"close":65.86}
{"ticker":"PCAR","date":"2015-01-06","pret":-0.02362,"close":65.95}
{"ticker":"PCAR","date":"2015-01-07","pret":0.00513,"close":66.83}
{"ticker":"PCAR","date":"2015-01-08","pret":0.01494,"close":67.71}
{"ticker":"PCAR","date":"2015-01-09","pret":0.00429,"close":65.23}
{"ticker":"PCAR","date":"2015-01-12","pret":-0.02013,"close":65.83}
{"ticker":"PCAR","date":"2015-01-13","pret":0.00045,"close":65.36}
{"ticker":"PCAR","date":"2015-01-14","pret":-0.02716,"close":64.75}
{"ticker":"PCAR","date":"2015-01-15","pret":0.0054,"close":63.36}
{"ticker":"PCAR","date":"2015-01-16","pret":-0.02714,"close":64.5}
{"ticker":"PCAR","date":"2015-01-20","pret":0.02359,"close":64.48}
{"ticker":"PCAR","date":"2015-01-21","pret":-0.01056,"close":65.1}
{"ticker":"PCAR","date":"2015-01-22","pret":0.01117,"close":64.67}
{"ticker":"PCAR","date":"2015-01-23","pret":-0.00124,"close":64.55}
{"ticker":"PCAR","date":"2015-01-26","pret":-0.00651,"close":65.21}
{"ticker":"PCAR","date":"2015-01-27","pret":-0.00187,"close":64.12}
{"ticker":"PCAR","date":"2015-01-28","pret":0.00575,"close":63.44}
{"ticker":"PCAR","date":"2015-01-29","pret":-0.01341,"close":64.05}
{"ticker":"PCAR","date":"2015-01-30","pret":-0.02367,"close":60.11}
{"ticker":"PCAR","date":"2015-02-02","pret":-0.0292,"close":61.41}
{"ticker":"PCAR","date":"2015-02-03","pret":0.02904,"close":62.75}
{"ticker":"PCAR","date":"2015-02-04","pret":0.00321,"close":62.46}
{"ticker":"PCAR","date":"2015-02-05","pret":0.00925,"close":62.25}
{"ticker":"PCAR","date":"2015-02-06","pret":-0.00717,"close":62.75}
{"ticker":"PCAR","date":"2015-02-09","pret":-0.00128,"close":63.16}
{"ticker":"PCAR","date":"2015-02-10","pret":0.01036,"close":63.16}
{"ticker":"PCAR","date":"2015-02-11","pret":-0.00493,"close":62.84}
{"ticker":"PCAR","date":"2015-02-12","pret":0.00508,"close":63.24}
{"ticker":"PCAR","date":"2015-02-13","pret":0.00553,"close":64.22}
{"ticker":"PCAR","date":"2015-02-17","pret":0.01377,"close":64.46}
{"ticker":"PCAR","date":"2015-02-18","pret":-0.00202,"close":64.5}
{"ticker":"PCAR","date":"2015-02-19","pret":0.00202,"close":64.5}
{"ticker":"PCAR","date":"2015-02-20","pret":0.00186,"close":64.59}
{"ticker":"PCAR","date":"2015-02-23","pret":0.00093,"close":63.91}
{"ticker":"PCAR","date":"2015-02-24","pret":-0.01169,"close":63.79}
{"ticker":"PCAR","date":"2015-02-25","pret":0.00423,"close":64.6}
{"ticker":"PCAR","date":"2015-02-26","pret":0.01072,"close":64.65}
{"ticker":"PCAR","date":"2015-02-27","pret":-0.00108,"close":64.05}
{"ticker":"PCAR","date":"2015-03-02","pret":-0.00605,"close":64.91}
{"ticker":"PCAR","date":"2015-03-03","pret":0.00481,"close":64.54}
{"ticker":"PCAR","date":"2015-03-04","pret":-0.00887,"close":62.7}
{"ticker":"PCAR","date":"2015-03-05","pret":-0.02821,"close":62.45}
{"ticker":"PCAR","date":"2015-03-06","pret":-0.00064,"close":61.66}
{"ticker":"PCAR","date":"2015-03-09","pret":-0.0084,"close":62.26}
{"ticker":"PCAR","date":"2015-03-10","pret":-0.00292,"close":60.5}
{"ticker":"PCAR","date":"2015-03-11","pret":-0.01772,"close":60.99}
{"ticker":"PCAR","date":"2015-03-12","pret":0.01675,"close":62.36}
{"ticker":"PCAR","date":"2015-03-13","pret":0.01004,"close":61.73}
{"ticker":"PCAR","date":"2015-03-16","pret":0.00129,"close":62.52}
{"ticker":"PCAR","date":"2015-03-17","pret":0.00498,"close":62.57}
{"ticker":"PCAR","date":"2015-03-18","pret":-0.00289,"close":63.74}
{"ticker":"PCAR","date":"2015-03-19","pret":0.01972,"close":62.59}
{"ticker":"PCAR","date":"2015-03-20","pret":-0.00664,"close":63.61}
{"ticker":"PCAR","date":"2015-03-23","pret":0.01432,"close":63.75}
{"ticker":"PCAR","date":"2015-03-24","pret":0.00078,"close":64.11}
{"ticker":"PCAR","date":"2015-03-25","pret":0.00047,"close":62.63}
{"ticker":"PCAR","date":"2015-03-26","pret":-0.02306,"close":62.32}
{"ticker":"PCAR","date":"2015-03-27","pret":-0.00963,"close":62.17}
{"ticker":"PCAR","date":"2015-03-30","pret":0.00771,"close":63.45}
{"ticker":"PCAR","date":"2015-03-31","pret":0.01035,"close":63.14}
{"ticker":"PCAR","date":"2015-04-01","pret":-0.0019,"close":61.9}
{"ticker":"PCAR","date":"2015-04-02","pret":-0.01777,"close":61.2}
{"ticker":"PCAR","date":"2015-04-06","pret":-0.01991,"close":62.05}
{"ticker":"PCAR","date":"2015-04-07","pret":0.02088,"close":62.15}
{"ticker":"PCAR","date":"2015-04-08","pret":0.00628,"close":62.76}
{"ticker":"PCAR","date":"2015-04-09","pret":0.00192,"close":63.19}
{"ticker":"PCAR","date":"2015-04-10","pret":0.0113,"close":63.24}
{"ticker":"PCAR","date":"2015-04-13","pret":-0.00079,"close":62.8}
{"ticker":"PCAR","date":"2015-04-14","pret":-0.00875,"close":63.28}
{"ticker":"PCAR","date":"2015-04-15","pret":0.01381,"close":64.19}
{"ticker":"PCAR","date":"2015-04-16","pret":0.0091,"close":63.95}
{"ticker":"PCAR","date":"2015-04-17","pret":-0.01194,"close":62.77}
{"ticker":"PCAR","date":"2015-04-20","pret":0.00284,"close":63.88}
{"ticker":"PCAR","date":"2015-04-21","pret":0.03758,"close":66.72}
{"ticker":"PCAR","date":"2015-04-22","pret":0.02073,"close":67.41}
{"ticker":"PCAR","date":"2015-04-23","pret":0,"close":66.49}
{"ticker":"PCAR","date":"2015-04-24","pret":-0.00896,"close":66.14}
{"ticker":"PCAR","date":"2015-04-27","pret":-0.00105,"close":66.49}
{"ticker":"PCAR","date":"2015-04-28","pret":-0.00648,"close":66.9}
{"ticker":"PCAR","date":"2015-04-29","pret":0.01127,"close":66.26}
{"ticker":"PCAR","date":"2015-04-30","pret":-0.01688,"close":65.35}
{"ticker":"PCAR","date":"2015-05-01","pret":-0.00595,"close":65.57}
{"ticker":"PCAR","date":"2015-05-04","pret":0.0061,"close":66.06}
{"ticker":"PCAR","date":"2015-05-05","pret":-0.00106,"close":65.13}
{"ticker":"PCAR","date":"2015-05-06","pret":-0.00427,"close":64.82}
{"ticker":"PCAR","date":"2015-05-07","pret":-0.00967,"close":65.68}
{"ticker":"PCAR","date":"2015-05-08","pret":0.02182,"close":66.49}
{"ticker":"PCAR","date":"2015-05-11","pret":0.00121,"close":66.75}
{"ticker":"PCAR","date":"2015-05-12","pret":0.00166,"close":66.1}
{"ticker":"PCAR","date":"2015-05-13","pret":-0.00543,"close":66.57}
{"ticker":"PCAR","date":"2015-05-14","pret":0.01427,"close":66.82}
{"ticker":"PCAR","date":"2015-05-15","pret":-0.00164,"close":66.45}
{"ticker":"PCAR","date":"2015-05-18","pret":-0.01203,"close":65.77}
{"ticker":"PCAR","date":"2015-05-19","pret":-0.00546,"close":65.54}
{"ticker":"PCAR","date":"2015-05-20","pret":-0.00457,"close":65.39}
{"ticker":"PCAR","date":"2015-05-21","pret":-0.00306,"close":65.54}
{"ticker":"PCAR","date":"2015-05-22","pret":0.00321,"close":65.76}
{"ticker":"PCAR","date":"2015-05-26","pret":0.00381,"close":65.41}
{"ticker":"PCAR","date":"2015-05-27","pret":-0.00137,"close":66.2}
{"ticker":"PCAR","date":"2015-05-28","pret":0.00819,"close":65.17}
{"ticker":"PCAR","date":"2015-05-29","pret":-0.01922,"close":63.56}
{"ticker":"PCAR","date":"2015-06-01","pret":-0.01053,"close":64.06}
{"ticker":"PCAR","date":"2015-06-02","pret":-0.00359,"close":64.59}
{"ticker":"PCAR","date":"2015-06-03","pret":0.01119,"close":64.49}
{"ticker":"PCAR","date":"2015-06-04","pret":-0.01009,"close":63.82}
{"ticker":"PCAR","date":"2015-06-05","pret":-0.00611,"close":63.53}
{"ticker":"PCAR","date":"2015-06-08","pret":-0.00315,"close":63.35}
{"ticker":"PCAR","date":"2015-06-09","pret":-0.0011,"close":63.76}
{"ticker":"PCAR","date":"2015-06-10","pret":0.00926,"close":65.04}
{"ticker":"PCAR","date":"2015-06-11","pret":0.01689,"close":65.47}
{"ticker":"PCAR","date":"2015-06-12","pret":0.00123,"close":65.01}
{"ticker":"PCAR","date":"2015-06-15","pret":-0.0094,"close":64.3}
{"ticker":"PCAR","date":"2015-06-16","pret":-0.00762,"close":64.05}
{"ticker":"PCAR","date":"2015-06-17","pret":0.00265,"close":63.9}
{"ticker":"PCAR","date":"2015-06-18","pret":-0.0039,"close":64.84}
{"ticker":"PCAR","date":"2015-06-19","pret":0.01304,"close":64.75}
{"ticker":"PCAR","date":"2015-06-22","pret":0.004,"close":65.16}
{"ticker":"PCAR","date":"2015-06-23","pret":0.00092,"close":65.06}
{"ticker":"PCAR","date":"2015-06-24","pret":-0.00169,"close":64.9}
{"ticker":"PCAR","date":"2015-06-25","pret":0.00015,"close":64.33}
{"ticker":"PCAR","date":"2015-06-26","pret":-0.0071,"close":64.82}
{"ticker":"PCAR","date":"2015-06-29","pret":-0.00372,"close":63.41}
{"ticker":"PCAR","date":"2015-06-30","pret":-0.00374,"close":63.81}
{"ticker":"PCAR","date":"2015-07-01","pret":0.00544,"close":64.35}
{"ticker":"PCAR","date":"2015-07-02","pret":-0.00093,"close":64.69}
{"ticker":"PCAR","date":"2015-07-06","pret":-0.00327,"close":64.18}
{"ticker":"PCAR","date":"2015-07-07","pret":0.0014,"close":64.4}
{"ticker":"PCAR","date":"2015-07-08","pret":-0.00405,"close":62.93}
{"ticker":"PCAR","date":"2015-07-09","pret":-0.00407,"close":62.9}
{"ticker":"PCAR","date":"2015-07-10","pret":0.00125,"close":63.39}
{"ticker":"PCAR","date":"2015-07-13","pret":-0.00267,"close":64.6}
{"ticker":"PCAR","date":"2015-07-14","pret":0.01233,"close":64.89}
{"ticker":"PCAR","date":"2015-07-15","pret":0.00464,"close":65.11}
{"ticker":"PCAR","date":"2015-07-16","pret":0.00968,"close":65.54}
{"ticker":"PCAR","date":"2015-07-17","pret":-0.01154,"close":64.48}
{"ticker":"PCAR","date":"2015-07-20","pret":-0.00016,"close":64.89}
{"ticker":"PCAR","date":"2015-07-21","pret":-0.00046,"close":65.23}
{"ticker":"PCAR","date":"2015-07-22","pret":0.01307,"close":65.46}
{"ticker":"PCAR","date":"2015-07-23","pret":-0.00229,"close":65.29}
{"ticker":"PCAR","date":"2015-07-24","pret":0.00046,"close":64.9}
{"ticker":"PCAR","date":"2015-07-27","pret":-0.00861,"close":64.65}
{"ticker":"PCAR","date":"2015-07-28","pret":0.01334,"close":64.8}
{"ticker":"PCAR","date":"2015-07-29","pret":-0.01195,"close":65.66}
{"ticker":"PCAR","date":"2015-07-30","pret":-0.00154,"close":64.76}
{"ticker":"PCAR","date":"2015-07-31","pret":0.00708,"close":64.84}
{"ticker":"PCAR","date":"2015-08-03","pret":-0.00523,"close":64.48}
{"ticker":"PCAR","date":"2015-08-04","pret":-0.01288,"close":63.14}
{"ticker":"PCAR","date":"2015-08-05","pret":0.00109,"close":63.6}
{"ticker":"PCAR","date":"2015-08-06","pret":-0.00704,"close":63.3}
{"ticker":"PCAR","date":"2015-08-07","pret":0.00314,"close":62.95}
{"ticker":"PCAR","date":"2015-08-10","pret":-0.00282,"close":63.82}
{"ticker":"PCAR","date":"2015-08-11","pret":-0.00378,"close":62.99}
{"ticker":"PCAR","date":"2015-08-12","pret":-0.01765,"close":62.77}
{"ticker":"PCAR","date":"2015-08-13","pret":0.00416,"close":62.67}
{"ticker":"PCAR","date":"2015-08-14","pret":0.00223,"close":62.92}
{"ticker":"PCAR","date":"2015-08-17","pret":-0.00223,"close":63.03}
{"ticker":"PCAR","date":"2015-08-18","pret":0.007,"close":62.94}
{"ticker":"PCAR","date":"2015-08-19","pret":-0.00589,"close":62.48}
{"ticker":"PCAR","date":"2015-08-20","pret":-0.00672,"close":60.82}
{"ticker":"PCAR","date":"2015-08-21","pret":-0.03432,"close":58.44}
{"ticker":"PCAR","date":"2015-08-24","pret":-0.09406,"close":56.39}
{"ticker":"PCAR","date":"2015-08-25","pret":0.04674,"close":55.9}
{"ticker":"PCAR","date":"2015-08-26","pret":0.00348,"close":58.28}
{"ticker":"PCAR","date":"2015-08-27","pret":0.03901,"close":59.58}
{"ticker":"PCAR","date":"2015-08-28","pret":-0.01413,"close":59.45}
{"ticker":"PCAR","date":"2015-08-31","pret":0.00203,"close":58.97}
{"ticker":"PCAR","date":"2015-09-01","pret":-0.02344,"close":57.03}
{"ticker":"PCAR","date":"2015-09-02","pret":0.00225,"close":58.15}
{"ticker":"PCAR","date":"2015-09-03","pret":0.00637,"close":58.07}
{"ticker":"PCAR","date":"2015-09-04","pret":-0.01853,"close":56.84}
{"ticker":"PCAR","date":"2015-09-08","pret":0.01078,"close":57.6}
{"ticker":"PCAR","date":"2015-09-09","pret":0.005,"close":57.38}
{"ticker":"PCAR","date":"2015-09-10","pret":-0.01561,"close":57.34}
{"ticker":"PCAR","date":"2015-09-11","pret":-0.00018,"close":57.47}
{"ticker":"PCAR","date":"2015-09-14","pret":0.00366,"close":57.06}
{"ticker":"PCAR","date":"2015-09-15","pret":-0.00087,"close":58.27}
{"ticker":"PCAR","date":"2015-09-16","pret":0.01797,"close":58.65}
{"ticker":"PCAR","date":"2015-09-17","pret":0.0012,"close":57.75}
{"ticker":"PCAR","date":"2015-09-18","pret":-0.02511,"close":56.31}
{"ticker":"PCAR","date":"2015-09-21","pret":-0.00987,"close":56.55}
{"ticker":"PCAR","date":"2015-09-22","pret":-0.01643,"close":55.04}
{"ticker":"PCAR","date":"2015-09-23","pret":-0.00995,"close":54.98}
{"ticker":"PCAR","date":"2015-09-24","pret":-0.0095,"close":54.49}
{"ticker":"PCAR","date":"2015-09-25","pret":-0.00165,"close":53.16}
{"ticker":"PCAR","date":"2015-09-28","pret":-0.03233,"close":51.77}
{"ticker":"PCAR","date":"2015-09-29","pret":-0.01512,"close":52.21}
{"ticker":"PCAR","date":"2015-09-30","pret":0.01322,"close":52.17}
{"ticker":"PCAR","date":"2015-10-01","pret":-0.00534,"close":51.66}
{"ticker":"PCAR","date":"2015-10-02","pret":-0.03129,"close":52.06}
{"ticker":"PCAR","date":"2015-10-05","pret":0.03644,"close":54.25}
{"ticker":"PCAR","date":"2015-10-06","pret":0.02722,"close":54.09}
{"ticker":"PCAR","date":"2015-10-07","pret":0.00738,"close":55.05}
{"ticker":"PCAR","date":"2015-10-08","pret":0.00879,"close":55.8}
{"ticker":"PCAR","date":"2015-10-09","pret":0.00799,"close":55.28}
{"ticker":"PCAR","date":"2015-10-12","pret":0.00072,"close":54.86}
{"ticker":"PCAR","date":"2015-10-13","pret":-0.01309,"close":53.91}
{"ticker":"PCAR","date":"2015-10-14","pret":-0.00772,"close":53.3}
{"ticker":"PCAR","date":"2015-10-15","pret":-0.01206,"close":53.48}
{"ticker":"PCAR","date":"2015-10-16","pret":0.00242,"close":52.53}
{"ticker":"PCAR","date":"2015-10-19","pret":-0.02356,"close":52.26}
{"ticker":"PCAR","date":"2015-10-20","pret":-0.01731,"close":53.02}
{"ticker":"PCAR","date":"2015-10-21","pret":0.03283,"close":52.77}
{"ticker":"PCAR","date":"2015-10-22","pret":0.01064,"close":53.93}
{"ticker":"PCAR","date":"2015-10-23","pret":0.00426,"close":54.85}
{"ticker":"PCAR","date":"2015-10-26","pret":0.01542,"close":54.89}
{"ticker":"PCAR","date":"2015-10-27","pret":-0.06529,"close":51.2}
{"ticker":"PCAR","date":"2015-10-28","pret":0.00233,"close":53.73}
{"ticker":"PCAR","date":"2015-10-29","pret":0.03937,"close":53.14}
{"ticker":"PCAR","date":"2015-10-30","pret":-0.00843,"close":52.65}
{"ticker":"PCAR","date":"2015-11-02","pret":-0.00585,"close":53.71}
{"ticker":"PCAR","date":"2015-11-03","pret":0.01297,"close":53.23}
{"ticker":"PCAR","date":"2015-11-04","pret":-0.01771,"close":52.76}
{"ticker":"PCAR","date":"2015-11-05","pret":0.00512,"close":53.48}
{"ticker":"PCAR","date":"2015-11-06","pret":0.0111,"close":53.95}
{"ticker":"PCAR","date":"2015-11-09","pret":0.00206,"close":52.07}
{"ticker":"PCAR","date":"2015-11-10","pret":-0.03591,"close":51.4}
{"ticker":"PCAR","date":"2015-11-11","pret":-0.00058,"close":51.23}
{"ticker":"PCAR","date":"2015-11-12","pret":-0.01541,"close":49.98}
{"ticker":"PCAR","date":"2015-11-13","pret":-0.01905,"close":50.01}
{"ticker":"PCAR","date":"2015-11-16","pret":0.0012,"close":50.36}
{"ticker":"PCAR","date":"2015-11-17","pret":0.00797,"close":50.01}
{"ticker":"PCAR","date":"2015-11-18","pret":-0.00637,"close":51.5}
{"ticker":"PCAR","date":"2015-11-19","pret":0.02759,"close":51.06}
{"ticker":"PCAR","date":"2015-11-20","pret":-0.00156,"close":51.44}
{"ticker":"PCAR","date":"2015-11-23","pret":0.00408,"close":51.34}
{"ticker":"PCAR","date":"2015-11-24","pret":-0.01386,"close":51.46}
{"ticker":"PCAR","date":"2015-11-25","pret":0.01153,"close":51.6}
{"ticker":"PCAR","date":"2015-11-26"}
{"ticker":"PCAR","date":"2015-11-27","pret":0.00233,"close":51.84}
{"ticker":"PCAR","date":"2015-11-30","pret":0.00174,"close":51.96}
{"ticker":"PCAR","date":"2015-12-01","pret":-0.00894,"close":51.59}
{"ticker":"PCAR","date":"2015-12-02","pret":0.00604,"close":51.25}
{"ticker":"PCAR","date":"2015-12-03","pret":-0.05814,"close":48.79}
{"ticker":"PCAR","date":"2015-12-04","pret":0.00513,"close":49.78}
{"ticker":"PCAR","date":"2015-12-07","pret":0.01483,"close":49.02}
{"ticker":"PCAR","date":"2015-12-08","pret":-0.01934,"close":48.45}
{"ticker":"PCAR","date":"2015-12-09","pret":-0.00536,"close":48.84}
{"ticker":"PCAR","date":"2015-12-10","pret":0.00659,"close":48.88}
{"ticker":"PCAR","date":"2015-12-11","pret":-0.01531,"close":47.25}
{"ticker":"PCAR","date":"2015-12-14","pret":-0.00943,"close":47.51}
{"ticker":"PCAR","date":"2015-12-15","pret":0.00483,"close":47.88}
{"ticker":"PCAR","date":"2015-12-16","pret":-0.01138,"close":46.72}
{"ticker":"PCAR","date":"2015-12-17"}
{"ticker":"PCAR","date":"2015-12-18","pret":-0.0444,"close":45.16}
{"ticker":"PCAR","date":"2015-12-21","pret":0.00882,"close":45.77}
{"ticker":"PCAR","date":"2015-12-22","pret":0.01222,"close":47.49}
{"ticker":"PCAR","date":"2015-12-23","pret":0.03662,"close":48.65}
{"ticker":"PCAR","date":"2015-12-24","pret":0.01556,"close":48.45}
{"ticker":"PCAR","date":"2015-12-28","pret":-0.00371,"close":48}
{"ticker":"PCAR","date":"2015-12-29","pret":-0.00145,"close":48.38}
{"ticker":"PCAR","date":"2015-12-30","pret":-0.00021,"close":48.02}
{"ticker":"PCAR","date":"2015-12-31","pret":-0.01124,"close":47.4}
{"ticker":"PCAR","date":"2016-01-04","pret":-0.02716,"close":47.16}
{"ticker":"PCAR","date":"2016-01-05","pret":0.01917,"close":47.17}
{"ticker":"PCBK","date":"2015-01-02","pret":-0.01603,"close":13.81}
{"ticker":"PCBK","date":"2015-01-05","pret":-0.03869,"close":13.55}
{"ticker":"PCBK","date":"2015-01-06","pret":-0.01028,"close":13.16}
{"ticker":"PCBK","date":"2015-01-07","pret":-0.02541,"close":13.35}
{"ticker":"PCBK","date":"2015-01-08","pret":0.01949,"close":13.8}
{"ticker":"PCBK","date":"2015-01-09","pret":0.0213,"close":13.48}
{"ticker":"PCBK","date":"2015-01-12","pret":-0.02428,"close":13.36}
{"ticker":"PCBK","date":"2015-01-13","pret":0.00297,"close":13.39}
{"ticker":"PCBK","date":"2015-01-14","pret":-0.01949,"close":13.4}
{"ticker":"PCBK","date":"2015-01-15","pret":0.01503,"close":13.01}
{"ticker":"PCBK","date":"2015-01-16","pret":-0.03413,"close":13.56}
{"ticker":"PCBK","date":"2015-01-20","pret":0.05917,"close":13.43}
{"ticker":"PCBK","date":"2015-01-21","pret":-0.02877,"close":13.23}
{"ticker":"PCBK","date":"2015-01-22","pret":-0.03659,"close":13.32}
{"ticker":"PCBK","date":"2015-01-23","pret":0.03584,"close":13.04}
{"ticker":"PCBK","date":"2015-01-26","pret":-0.02657,"close":13.18}
{"ticker":"PCBK","date":"2015-01-27","pret":0,"close":13.12}
{"ticker":"PCBK","date":"2015-01-28","pret":0.00919,"close":12.66}
{"ticker":"PCBK","date":"2015-01-29","pret":-0.04362,"close":12.87}
{"ticker":"PCBK","date":"2015-01-30","pret":0.01893,"close":12.64}
{"ticker":"PCBK","date":"2015-02-02","pret":-0.02132,"close":12.69}
{"ticker":"PCBK","date":"2015-02-03","pret":0.0119,"close":13.09}
{"ticker":"PCBK","date":"2015-02-04","pret":0.03716,"close":12.99}
{"ticker":"PCBK","date":"2015-02-05","pret":-0.01223,"close":13.2}
{"ticker":"PCBK","date":"2015-02-06","pret":0.01829,"close":13.56}
{"ticker":"PCBK","date":"2015-02-09","pret":0.01796,"close":13.52}
{"ticker":"PCBK","date":"2015-02-10","pret":0.01473,"close":13.54}
{"ticker":"PCBK","date":"2015-02-11","pret":-0.01547,"close":13.49}
{"ticker":"PCBK","date":"2015-02-12","pret":0.01034,"close":13.48}
{"ticker":"PCBK","date":"2015-02-13","pret":-0.0059,"close":13.44}
{"ticker":"PCBK","date":"2015-02-17","pret":-0.00296,"close":13.56}
{"ticker":"PCBK","date":"2015-02-18","pret":0.00444,"close":13.51}
{"ticker":"PCBK","date":"2015-02-19","pret":0.00221,"close":13.45}
{"ticker":"PCBK","date":"2015-02-20","pret":-0.00665,"close":13.44}
{"ticker":"PCBK","date":"2015-02-23","pret":-0.01043,"close":13.3}
{"ticker":"PCBK","date":"2015-02-24","pret":-0.0015,"close":13.25}
{"ticker":"PCBK","date":"2015-02-25","pret":-0.00526,"close":13.32}
{"ticker":"PCBK","date":"2015-02-26","pret":0,"close":13.48}
{"ticker":"PCBK","date":"2015-02-27","pret":0.01646,"close":13.59}
{"ticker":"PCBK","date":"2015-03-02","pret":0.00518,"close":13.64}
{"ticker":"PCBK","date":"2015-03-03","pret":-0.00148,"close":13.48}
{"ticker":"PCBK","date":"2015-03-04","pret":-0.00667,"close":13.51}
{"ticker":"PCBK","date":"2015-03-05","pret":0.00445,"close":13.3}
{"ticker":"PCBK","date":"2015-03-06","pret":-0.01417,"close":13.26}
{"ticker":"PCBK","date":"2015-03-09","pret":-0.00075,"close":13.33}
{"ticker":"PCBK","date":"2015-03-10","pret":-0.00377,"close":13.11}
{"ticker":"PCBK","date":"2015-03-11","pret":-0.00986,"close":12.98}
{"ticker":"PCBK","date":"2015-03-12","pret":-0.00076,"close":13.05}
{"ticker":"PCBK","date":"2015-03-13","pret":-0.00229,"close":13}
{"ticker":"PCBK","date":"2015-03-16","pret":-0.00614,"close":13}
{"ticker":"PCBK","date":"2015-03-17","pret":-0.00695,"close":13.26}
{"ticker":"PCBK","date":"2015-03-18","pret":0.02524,"close":13.14}
{"ticker":"PCBK","date":"2015-03-19","pret":-0.01522,"close":13.04}
{"ticker":"PCBK","date":"2015-03-20","pret":0.0084,"close":13.25}
{"ticker":"PCBK","date":"2015-03-23","pret":0.00531,"close":13.19}
{"ticker":"PCBK","date":"2015-03-24","pret":-0.00151,"close":13.31}
{"ticker":"PCBK","date":"2015-03-25","pret":0.01055,"close":13.19}
{"ticker":"PCBK","date":"2015-03-26","pret":-0.01207,"close":13.25}
{"ticker":"PCBK","date":"2015-03-27","pret":0.00454,"close":13.04}
{"ticker":"PCBK","date":"2015-03-30","pret":-0.01369,"close":13.23}
{"ticker":"PCBK","date":"2015-03-31","pret":0.01218,"close":13.22}
{"ticker":"PCBK","date":"2015-04-01","pret":0.00227,"close":13.38}
{"ticker":"PCBK","date":"2015-04-02","pret":0.01498,"close":13.5}
{"ticker":"PCBK","date":"2015-04-06","pret":-0.00971,"close":13.27}
{"ticker":"PCBK","date":"2015-04-07","pret":-0.00301,"close":13.25}
{"ticker":"PCBK","date":"2015-04-08","pret":-0.00528,"close":13.24}
{"ticker":"PCBK","date":"2015-04-09","pret":-0.00303,"close":13.01}
{"ticker":"PCBK","date":"2015-04-10","pret":-0.01146,"close":12.97}
{"ticker":"PCBK","date":"2015-04-13","pret":-0.00154,"close":12.96}
{"ticker":"PCBK","date":"2015-04-14","pret":-0.00077,"close":12.99}
{"ticker":"PCBK","date":"2015-04-15","pret":0.00154,"close":13.15}
{"ticker":"PCBK","date":"2015-04-16","pret":0.00537,"close":13.08}
{"ticker":"PCBK","date":"2015-04-17","pret":-0.0069,"close":12.97}
{"ticker":"PCBK","date":"2015-04-20","pret":0.00308,"close":13.06}
{"ticker":"PCBK","date":"2015-04-21","pret":0.00153,"close":12.93}
{"ticker":"PCBK","date":"2015-04-22","pret":-0.01234,"close":12.99}
{"ticker":"PCBK","date":"2015-04-23","pret":0.00232,"close":12.93}
{"ticker":"PCBK","date":"2015-04-24","pret":-0.00155,"close":12.98}
{"ticker":"PCBK","date":"2015-04-27","pret":0.00695,"close":12.96}
{"ticker":"PCBK","date":"2015-04-28","pret":0,"close":12.99}
{"ticker":"PCBK","date":"2015-04-29","pret":-0.00077,"close":12.92}
{"ticker":"PCBK","date":"2015-04-30","pret":-0.00773,"close":12.9}
{"ticker":"PCBK","date":"2015-05-01","pret":0.01388,"close":12.94}
{"ticker":"PCBK","date":"2015-05-04","pret":-0.00846,"close":12.94}
{"ticker":"PCBK","date":"2015-05-05","pret":-0.00309,"close":12.81}
{"ticker":"PCBK","date":"2015-05-06","pret":-0.00466,"close":12.89}
{"ticker":"PCBK","date":"2015-05-07","pret":0.00233,"close":12.99}
{"ticker":"PCBK","date":"2015-05-08","pret":0.00927,"close":12.92}
{"ticker":"PCBK","date":"2015-05-11","pret":-0.00772,"close":12.96}
{"ticker":"PCBK","date":"2015-05-12","pret":0,"close":12.89}
{"ticker":"PCBK","date":"2015-05-13","pret":0.00155,"close":12.87}
{"ticker":"PCBK","date":"2015-05-14","pret":0.00232,"close":13}
{"ticker":"PCBK","date":"2015-05-15","pret":0.00616,"close":12.92}
{"ticker":"PCBK","date":"2015-05-18","pret":-0.01003,"close":12.97}
{"ticker":"PCBK","date":"2015-05-19","pret":0.00772,"close":12.97}
{"ticker":"PCBK","date":"2015-05-20","pret":0.00307,"close":12.98}
{"ticker":"PCBK","date":"2015-05-21","pret":-0.00693,"close":12.9}
{"ticker":"PCBK","date":"2015-05-22","pret":-0.0062,"close":12.75}
{"ticker":"PCBK","date":"2015-05-26","pret":-0.00467,"close":12.81}
{"ticker":"PCBK","date":"2015-05-27","pret":0.00234,"close":13}
{"ticker":"PCBK","date":"2015-05-28","pret":0.00621,"close":12.85}
{"ticker":"PCBK","date":"2015-05-29","pret":-0.00933,"close":12.87}
{"ticker":"PCBK","date":"2015-06-01","pret":0.01165,"close":12.74}
{"ticker":"PCBK","date":"2015-06-02","pret":-0.01949,"close":12.86}
{"ticker":"PCBK","date":"2015-06-03","pret":0.01174,"close":13.09}
{"ticker":"PCBK","date":"2015-06-04","pret":0.01084,"close":12.91}
{"ticker":"PCBK","date":"2015-06-05","pret":-0.00077,"close":13.1}
{"ticker":"PCBK","date":"2015-06-08","pret":0.01073,"close":13.06}
{"ticker":"PCBK","date":"2015-06-09","pret":-0.00612,"close":13.13}
{"ticker":"PCBK","date":"2015-06-10","pret":0.01371,"close":13.28}
{"ticker":"PCBK","date":"2015-06-11","pret":0.00076,"close":13.31}
{"ticker":"PCBK","date":"2015-06-12","pret":0.00377,"close":13.32}
{"ticker":"PCBK","date":"2015-06-15","pret":-0.00528,"close":13.2}
{"ticker":"PCBK","date":"2015-06-16","pret":-0.00684,"close":13.34}
{"ticker":"PCBK","date":"2015-06-17","pret":0.01738,"close":13.29}
{"ticker":"PCBK","date":"2015-06-18","pret":0.00224,"close":13.53}
{"ticker":"PCBK","date":"2015-06-19","pret":0.00893,"close":13.52}
{"ticker":"PCBK","date":"2015-06-22","pret":0.00958,"close":13.62}
{"ticker":"PCBK","date":"2015-06-23","pret":0.00147,"close":13.69}
{"ticker":"PCBK","date":"2015-06-24","pret":0.00439,"close":13.68}
{"ticker":"PCBK","date":"2015-06-25","pret":0.00291,"close":13.79}
{"ticker":"PCBK","date":"2015-06-26","pret":0.00941,"close":13.95}
{"ticker":"PCBK","date":"2015-06-29","pret":-0.00289,"close":13.45}
{"ticker":"PCBK","date":"2015-06-30","pret":-0.01749,"close":13.53}
{"ticker":"PCBK","date":"2015-07-01","pret":-0.0059,"close":13.5}
{"ticker":"PCBK","date":"2015-07-02","pret":0.00074,"close":13.35}
{"ticker":"PCBK","date":"2015-07-06","pret":-0.02016,"close":13.42}
{"ticker":"PCBK","date":"2015-07-07","pret":0.00676,"close":13.24}
{"ticker":"PCBK","date":"2015-07-08","pret":-0.0189,"close":13.26}
{"ticker":"PCBK","date":"2015-07-09","pret":0.0219,"close":13.39}
{"ticker":"PCBK","date":"2015-07-10","pret":0.00818,"close":13.44}
{"ticker":"PCBK","date":"2015-07-13","pret":-0.00371,"close":13.49}
{"ticker":"PCBK","date":"2015-07-14","pret":0,"close":13.45}
{"ticker":"PCBK","date":"2015-07-15","pret":-0.00074,"close":13.41}
{"ticker":"PCBK","date":"2015-07-16","pret":0.00297,"close":13.55}
{"ticker":"PCBK","date":"2015-07-17","pret":0.00518,"close":13.57}
{"ticker":"PCBK","date":"2015-07-20","pret":-0.0037,"close":13.56}
{"ticker":"PCBK","date":"2015-07-21","pret":0.00148,"close":13.38}
{"ticker":"PCBK","date":"2015-07-22","pret":-0.00891,"close":13.48}
{"ticker":"PCBK","date":"2015-07-23","pret":0.03879,"close":13.63}
{"ticker":"PCBK","date":"2015-07-24","pret":-0.02324,"close":13.38}
{"ticker":"PCBK","date":"2015-07-27","pret":-0.01929,"close":13.47}
{"ticker":"PCBK","date":"2015-07-28","pret":0.00895,"close":13.33}
{"ticker":"PCBK","date":"2015-07-29","pret":-0.01345,"close":13.39}
{"ticker":"PCBK","date":"2015-07-30","pret":0,"close":13.36}
{"ticker":"PCBK","date":"2015-07-31","pret":0.00451,"close":13.28}
{"ticker":"PCBK","date":"2015-08-03","pret":-0.00827,"close":13.45}
{"ticker":"PCBK","date":"2015-08-04","pret":0.01871,"close":13.28}
{"ticker":"PCBK","date":"2015-08-05","pret":-0.01343,"close":13.46}
{"ticker":"PCBK","date":"2015-08-06","pret":0.00898,"close":13.4}
{"ticker":"PCBK","date":"2015-08-07","pret":-0.00822,"close":13.15}
{"ticker":"PCBK","date":"2015-08-10","pret":-0.00602,"close":13.35}
{"ticker":"PCBK","date":"2015-08-11","pret":0.00527,"close":13.4}
{"ticker":"PCBK","date":"2015-08-12","pret":0,"close":13.24}
{"ticker":"PCBK","date":"2015-08-13","pret":-0.00603,"close":13.22}
{"ticker":"PCBK","date":"2015-08-14","pret":0.00151,"close":13.32}
{"ticker":"PCBK","date":"2015-08-17","pret":0.00377,"close":13.45}
{"ticker":"PCBK","date":"2015-08-18","pret":0.00898,"close":13.32}
{"ticker":"PCBK","date":"2015-08-19","pret":-0.00973,"close":13.37}
{"ticker":"PCBK","date":"2015-08-20","pret":0.0015,"close":13.06}
{"ticker":"PCBK","date":"2015-08-21","pret":-0.03362,"close":13.32}
{"ticker":"PCBK","date":"2015-08-24","pret":0,"close":12.86}
{"ticker":"PCBK","date":"2015-08-25","pret":0.0291,"close":12.63}
{"ticker":"PCBK","date":"2015-08-26","pret":-0.03065,"close":12.8}
{"ticker":"PCBK","date":"2015-08-27","pret":0,"close":12.87}
{"ticker":"PCBK","date":"2015-08-28","pret":-0.00468,"close":12.86}
{"ticker":"PCBK","date":"2015-08-31","pret":0.00156,"close":12.92}
{"ticker":"PCBK","date":"2015-09-01","pret":-0.00626,"close":12.7}
{"ticker":"PCBK","date":"2015-09-02","pret":0.0086,"close":12.88}
{"ticker":"PCBK","date":"2015-09-03","pret":0.00853,"close":12.9}
{"ticker":"PCBK","date":"2015-09-04","pret":-0.01243,"close":12.94}
{"ticker":"PCBK","date":"2015-09-08","pret":0.02318,"close":13.13}
{"ticker":"PCBK","date":"2015-09-09","pret":0.00305,"close":12.95}
{"ticker":"PCBK","date":"2015-09-10","pret":-0.01612,"close":13.12}
{"ticker":"PCBK","date":"2015-09-11","pret":0.01078,"close":13.22}
{"ticker":"PCBK","date":"2015-09-14","pret":0.01218,"close":13.38}
{"ticker":"PCBK","date":"2015-09-15","pret":0.01053,"close":13.39}
{"ticker":"PCBK","date":"2015-09-16","pret":0.00299,"close":13.41}
{"ticker":"PCBK","date":"2015-09-17","pret":-0.00075,"close":13.34}
{"ticker":"PCBK","date":"2015-09-18","pret":-0.0219,"close":13.02}
{"ticker":"PCBK","date":"2015-09-21","pret":0.00229,"close":13.18}
{"ticker":"PCBK","date":"2015-09-22","pret":-0.00152,"close":13.15}
{"ticker":"PCBK","date":"2015-09-23","pret":0.00229,"close":13.35}
{"ticker":"PCBK","date":"2015-09-24","pret":0.00909,"close":13.36}
{"ticker":"PCBK","date":"2015-09-25","pret":0.01794,"close":13.11}
{"ticker":"PCBK","date":"2015-09-28","pret":-0.02931,"close":13.11}
{"ticker":"PCBK","date":"2015-09-29","pret":0.00381,"close":13.26}
{"ticker":"PCBK","date":"2015-09-30","pret":0.01208,"close":13.31}
{"ticker":"PCBK","date":"2015-10-01","pret":0.003,"close":13.2}
{"ticker":"PCBK","date":"2015-10-02","pret":-0.02042,"close":13.1}
{"ticker":"PCBK","date":"2015-10-05","pret":0.00685,"close":13.39}
{"ticker":"PCBK","date":"2015-10-06","pret":0.01805,"close":13.3}
{"ticker":"PCBK","date":"2015-10-07","pret":-0.00523,"close":13.4}
{"ticker":"PCBK","date":"2015-10-08","pret":0.01487,"close":13.56}
{"ticker":"PCBK","date":"2015-10-09","pret":0.00515,"close":13.4}
{"ticker":"PCBK","date":"2015-10-12","pret":-0.01628,"close":13.51}
{"ticker":"PCBK","date":"2015-10-13","pret":0.00744,"close":13.54}
{"ticker":"PCBK","date":"2015-10-14","pret":-0.00074,"close":13.4}
{"ticker":"PCBK","date":"2015-10-15","pret":0.00591,"close":13.87}
{"ticker":"PCBK","date":"2015-10-16","pret":0.02187,"close":14.12}
{"ticker":"PCBK","date":"2015-10-19","pret":0.01645,"close":14.26}
{"ticker":"PCBK","date":"2015-10-20","pret":0.00918,"close":14.34}
{"ticker":"PCBK","date":"2015-10-21","pret":0.00561,"close":14.12}
{"ticker":"PCBK","date":"2015-10-22","pret":-0.01054,"close":14.41}
{"ticker":"PCBK","date":"2015-10-23","pret":0.0182,"close":14.7}
{"ticker":"PCBK","date":"2015-10-26","pret":0.01377,"close":14.3}
{"ticker":"PCBK","date":"2015-10-27","pret":-0.02493,"close":13.89}
{"ticker":"PCBK","date":"2015-10-28","pret":-0.02629,"close":14.66}
{"ticker":"PCBK","date":"2015-10-29","pret":0.0519,"close":14.48}
{"ticker":"PCBK","date":"2015-10-30","pret":-0.01031,"close":14.34}
{"ticker":"PCBK","date":"2015-11-02","pret":-0.00069,"close":14.87}
{"ticker":"PCBK","date":"2015-11-03","pret":0.01984,"close":14.71}
{"ticker":"PCBK","date":"2015-11-04","pret":0.00203,"close":14.84}
{"ticker":"PCBK","date":"2015-11-05","pret":0.00808,"close":14.94}
{"ticker":"PCBK","date":"2015-11-06","pret":0.00535,"close":15.49}
{"ticker":"PCBK","date":"2015-11-09","pret":0.03346,"close":15.28}
{"ticker":"PCBK","date":"2015-11-10","pret":-0.01626,"close":15.41}
{"ticker":"PCBK","date":"2015-11-11","pret":0.00327,"close":15.6}
{"ticker":"PCBK","date":"2015-11-12","pret":0.02198,"close":15.8}
{"ticker":"PCBK","date":"2015-11-13","pret":0.00064,"close":15.82}
{"ticker":"PCBK","date":"2015-11-16","pret":0.00637,"close":15.85}
{"ticker":"PCBK","date":"2015-11-17","pret":0.01011,"close":15.99}
{"ticker":"PCBK","date":"2015-11-18","pret":0.00938,"close":16.1}
{"ticker":"PCBK","date":"2015-11-19","pret":0.00249,"close":15.98}
{"ticker":"PCBK","date":"2015-11-20","pret":-0.00936,"close":16}
{"ticker":"PCBK","date":"2015-11-23","pret":0.00313,"close":15.99}
{"ticker":"PCBK","date":"2015-11-24","pret":-0.00879,"close":15.99}
{"ticker":"PCBK","date":"2015-11-25","pret":0.00566,"close":16.04}
{"ticker":"PCBK","date":"2015-11-26"}
{"ticker":"PCBK","date":"2015-11-27","pret":0,"close":16.11}
{"ticker":"PCBK","date":"2015-11-30","pret":0.00625,"close":15.91}
{"ticker":"PCBK","date":"2015-12-01","pret":-0.00187,"close":15.98}
{"ticker":"PCBK","date":"2015-12-02","pret":-0.00125,"close":16}
{"ticker":"PCBK","date":"2015-12-03","pret":0.00374,"close":15.56}
{"ticker":"PCBK","date":"2015-12-04","pret":-0.03356,"close":15.74}
{"ticker":"PCBK","date":"2015-12-07","pret":0.01597,"close":15.6}
{"ticker":"PCBK","date":"2015-12-08","pret":-0.01855,"close":15.34}
{"ticker":"PCBK","date":"2015-12-09","pret":-0.0255,"close":15.26}
{"ticker":"PCBK","date":"2015-12-10","pret":0.0066,"close":15.03}
{"ticker":"PCBK","date":"2015-12-11","pret":-0.02599,"close":14.76}
{"ticker":"PCBK","date":"2015-12-14","pret":0.00202,"close":14.97}
{"ticker":"PCBK","date":"2015-12-15","pret":0.01671,"close":15.36}
{"ticker":"PCBK","date":"2015-12-16","pret":0.0281,"close":15.65}
{"ticker":"PCBK","date":"2015-12-17"}
{"ticker":"PCBK","date":"2015-12-18","pret":-0.00711,"close":14.92}
{"ticker":"PCBK","date":"2015-12-21","pret":-0.02763,"close":14.96}
{"ticker":"PCBK","date":"2015-12-22","pret":0,"close":15.14}
{"ticker":"PCBK","date":"2015-12-23","pret":0.00665,"close":15.27}
{"ticker":"PCBK","date":"2015-12-24","pret":0.01055,"close":15.26}
{"ticker":"PCBK","date":"2015-12-28","pret":-0.00328,"close":15.19}
{"ticker":"PCBK","date":"2015-12-29","pret":0.00525,"close":15.42}
{"ticker":"PCBK","date":"2015-12-30","pret":0.00652,"close":15.18}
{"ticker":"PCBK","date":"2015-12-31","pret":-0.01243,"close":14.88}
{"ticker":"PCBK","date":"2016-01-04","pret":-0.03415,"close":14.54}
{"ticker":"PCBK","date":"2016-01-05","pret":-0.01027,"close":14.75}
{"ticker":"PCCC","date":"2015-01-02","pret":0.00242,"close":24.09}
{"ticker":"PCCC","date":"2015-01-05","pret":-0.0299,"close":23.74}
{"ticker":"PCCC","date":"2015-01-06","pret":-0.02484,"close":22.9}
{"ticker":"PCCC","date":"2015-01-07","pret":-0.01244,"close":23.76}
{"ticker":"PCCC","date":"2015-01-08","pret":0.02472,"close":23.77}
{"ticker":"PCCC","date":"2015-01-09","pret":0.00378,"close":23.69}
{"ticker":"PCCC","date":"2015-01-12","pret":-0.01012,"close":23.69}
{"ticker":"PCCC","date":"2015-01-13","pret":0.01012,"close":23.61}
{"ticker":"PCCC","date":"2015-01-14","pret":-0.01649,"close":23.58}
{"ticker":"PCCC","date":"2015-01-15","pret":0.00341,"close":23.08}
{"ticker":"PCCC","date":"2015-01-16","pret":-0.02278,"close":23.67}
{"ticker":"PCCC","date":"2015-01-20","pret":0.03209,"close":23.04}
{"ticker":"PCCC","date":"2015-01-21","pret":-0.03122,"close":23.02}
{"ticker":"PCCC","date":"2015-01-22","pret":0.00347,"close":23.76}
{"ticker":"PCCC","date":"2015-01-23","pret":0.02733,"close":23.61}
{"ticker":"PCCC","date":"2015-01-26","pret":-0.01272,"close":23.17}
{"ticker":"PCCC","date":"2015-01-27","pret":-0.03208,"close":22.88}
{"ticker":"PCCC","date":"2015-01-28","pret":0.01182,"close":22.27}
{"ticker":"PCCC","date":"2015-01-29","pret":-0.01359,"close":23.14}
{"ticker":"PCCC","date":"2015-01-30","pret":0.02096,"close":23.75}
{"ticker":"PCCC","date":"2015-02-02","pret":0.00903,"close":23.66}
{"ticker":"PCCC","date":"2015-02-03","pret":0.01614,"close":23.84}
{"ticker":"PCCC","date":"2015-02-04","pret":-0.00507,"close":23.54}
{"ticker":"PCCC","date":"2015-02-05","pret":0.00296,"close":24.05}
{"ticker":"PCCC","date":"2015-02-06","pret":0.01758,"close":24.1}
{"ticker":"PCCC","date":"2015-02-09","pret":0.00042,"close":24.02}
{"ticker":"PCCC","date":"2015-02-10","pret":0.00496,"close":24.52}
{"ticker":"PCCC","date":"2015-02-11","pret":0.01312,"close":23.94}
{"ticker":"PCCC","date":"2015-02-12","pret":-0.02683,"close":23.61}
{"ticker":"PCCC","date":"2015-02-13","pret":-0.01306,"close":23.66}
{"ticker":"PCCC","date":"2015-02-17","pret":0,"close":23.94}
{"ticker":"PCCC","date":"2015-02-18","pret":0.01473,"close":23.93}
{"ticker":"PCCC","date":"2015-02-19","pret":0.0025,"close":24.13}
{"ticker":"PCCC","date":"2015-02-20","pret":0.00954,"close":24.64}
{"ticker":"PCCC","date":"2015-02-23","pret":0.01026,"close":24.8}
{"ticker":"PCCC","date":"2015-02-24","pret":0.01621,"close":25.21}
{"ticker":"PCCC","date":"2015-02-25","pret":0.01437,"close":25.01}
{"ticker":"PCCC","date":"2015-02-26","pret":-0.01356,"close":25.54}
{"ticker":"PCCC","date":"2015-02-27","pret":0.02733,"close":25.62}
{"ticker":"PCCC","date":"2015-03-02","pret":-0.00313,"close":25.67}
{"ticker":"PCCC","date":"2015-03-03","pret":0.00742,"close":25.77}
{"ticker":"PCCC","date":"2015-03-04","pret":0.00272,"close":25.86}
{"ticker":"PCCC","date":"2015-03-05","pret":0.00735,"close":26.18}
{"ticker":"PCCC","date":"2015-03-06","pret":-0.0027,"close":25.57}
{"ticker":"PCCC","date":"2015-03-09","pret":-0.00931,"close":26.09}
{"ticker":"PCCC","date":"2015-03-10","pret":0.00311,"close":25.71}
{"ticker":"PCCC","date":"2015-03-11","pret":0.00272,"close":25.96}
{"ticker":"PCCC","date":"2015-03-12","pret":0.01462,"close":25.32}
{"ticker":"PCCC","date":"2015-03-13","pret":-0.03419,"close":25.67}
{"ticker":"PCCC","date":"2015-03-16","pret":0.01062,"close":25.19}
{"ticker":"PCCC","date":"2015-03-17","pret":-0.01616,"close":25.49}
{"ticker":"PCCC","date":"2015-03-18","pret":0.0091,"close":25.53}
{"ticker":"PCCC","date":"2015-03-19","pret":0.00628,"close":25.73}
{"ticker":"PCCC","date":"2015-03-20","pret":0.0163,"close":25.82}
{"ticker":"PCCC","date":"2015-03-23","pret":-0.0027,"close":26.21}
{"ticker":"PCCC","date":"2015-03-24","pret":0.01495,"close":25.95}
{"ticker":"PCCC","date":"2015-03-25","pret":-0.00802,"close":25.63}
{"ticker":"PCCC","date":"2015-03-26","pret":-0.01662,"close":25.88}
{"ticker":"PCCC","date":"2015-03-27","pret":0.01355,"close":26.21}
{"ticker":"PCCC","date":"2015-03-30","pret":0.0164,"close":26.74}
{"ticker":"PCCC","date":"2015-03-31","pret":0.00264,"close":26.09}
{"ticker":"PCCC","date":"2015-04-01","pret":-0.0133,"close":26.35}
{"ticker":"PCCC","date":"2015-04-02","pret":0.01065,"close":26.16}
{"ticker":"PCCC","date":"2015-04-06","pret":-0.01295,"close":26.23}
{"ticker":"PCCC","date":"2015-04-07","pret":0.00802,"close":25.63}
{"ticker":"PCCC","date":"2015-04-08","pret":-0.02308,"close":26.15}
{"ticker":"PCCC","date":"2015-04-09","pret":0.02118,"close":25.88}
{"ticker":"PCCC","date":"2015-04-10","pret":-0.00573,"close":26.3}
{"ticker":"PCCC","date":"2015-04-13","pret":0.00421,"close":26.35}
{"ticker":"PCCC","date":"2015-04-14","pret":0.00987,"close":25.51}
{"ticker":"PCCC","date":"2015-04-15","pret":-0.0303,"close":25.69}
{"ticker":"PCCC","date":"2015-04-16","pret":0.00194,"close":25.63}
{"ticker":"PCCC","date":"2015-04-17","pret":-0.01173,"close":25.24}
{"ticker":"PCCC","date":"2015-04-20","pret":0.00353,"close":25.9}
{"ticker":"PCCC","date":"2015-04-21","pret":0.02477,"close":26.27}
{"ticker":"PCCC","date":"2015-04-22","pret":0.00838,"close":26.88}
{"ticker":"PCCC","date":"2015-04-23","pret":0.02175,"close":26.63}
{"ticker":"PCCC","date":"2015-04-24","pret":-0.01232,"close":26.05}
{"ticker":"PCCC","date":"2015-04-27","pret":-0.01628,"close":25.86}
{"ticker":"PCCC","date":"2015-04-28","pret":-0.01655,"close":25.58}
{"ticker":"PCCC","date":"2015-04-29","pret":-0.00975,"close":25.04}
{"ticker":"PCCC","date":"2015-04-30","pret":-0.02059,"close":24.29}
{"ticker":"PCCC","date":"2015-05-01","pret":-0.0198,"close":24.67}
{"ticker":"PCCC","date":"2015-05-04","pret":0.00974,"close":24.65}
{"ticker":"PCCC","date":"2015-05-05","pret":-0.01179,"close":24.25}
{"ticker":"PCCC","date":"2015-05-06","pret":0.00082,"close":24.71}
{"ticker":"PCCC","date":"2015-05-07","pret":-0.00327,"close":24.71}
{"ticker":"PCCC","date":"2015-05-08","pret":0.02709,"close":24.78}
{"ticker":"PCCC","date":"2015-05-11","pret":-0.01164,"close":24.82}
{"ticker":"PCCC","date":"2015-05-12","pret":0.00443,"close":24.72}
{"ticker":"PCCC","date":"2015-05-13","pret":-0.00685,"close":24.95}
{"ticker":"PCCC","date":"2015-05-14","pret":0.01605,"close":24.9}
{"ticker":"PCCC","date":"2015-05-15","pret":-0.00759,"close":25.71}
{"ticker":"PCCC","date":"2015-05-18","pret":0.03042,"close":25.79}
{"ticker":"PCCC","date":"2015-05-19","pret":-0.00468,"close":25.3}
{"ticker":"PCCC","date":"2015-05-20","pret":-0.00313,"close":25.45}
{"ticker":"PCCC","date":"2015-05-21","pret":0.00039,"close":24.93}
{"ticker":"PCCC","date":"2015-05-22","pret":-0.0214,"close":24.51}
{"ticker":"PCCC","date":"2015-05-26","pret":-0.01452,"close":24.64}
{"ticker":"PCCC","date":"2015-05-27","pret":0.00446,"close":24.89}
{"ticker":"PCCC","date":"2015-05-28","pret":0.00685,"close":25.2}
{"ticker":"PCCC","date":"2015-05-29","pret":0.00999,"close":24.92}
{"ticker":"PCCC","date":"2015-06-01","pret":0.0004,"close":25.13}
{"ticker":"PCCC","date":"2015-06-02","pret":-0.00598,"close":24.83}
{"ticker":"PCCC","date":"2015-06-03","pret":-0.00401,"close":25.23}
{"ticker":"PCCC","date":"2015-06-04","pret":0.01198,"close":24.64}
{"ticker":"PCCC","date":"2015-06-05","pret":-0.01842,"close":24.89}
{"ticker":"PCCC","date":"2015-06-08","pret":0.00765,"close":24.51}
{"ticker":"PCCC","date":"2015-06-09","pret":-0.02231,"close":24.27}
{"ticker":"PCCC","date":"2015-06-10","pret":0.00409,"close":24.52}
{"ticker":"PCCC","date":"2015-06-11","pret":0.00611,"close":24.65}
{"ticker":"PCCC","date":"2015-06-12","pret":-0.00285,"close":24.41}
{"ticker":"PCCC","date":"2015-06-15","pret":-0.00859,"close":24.04}
{"ticker":"PCCC","date":"2015-06-16","pret":-0.01074,"close":24.96}
{"ticker":"PCCC","date":"2015-06-17","pret":0.03548,"close":24.63}
{"ticker":"PCCC","date":"2015-06-18","pret":-0.00724,"close":25.29}
{"ticker":"PCCC","date":"2015-06-19","pret":0.02314,"close":26.61}
{"ticker":"PCCC","date":"2015-06-22","pret":0.04999,"close":25.52}
{"ticker":"PCCC","date":"2015-06-23","pret":-0.04174,"close":25.46}
{"ticker":"PCCC","date":"2015-06-24","pret":-0.00431,"close":25.16}
{"ticker":"PCCC","date":"2015-06-25","pret":-0.01146,"close":25.12}
{"ticker":"PCCC","date":"2015-06-26","pret":-0.00678,"close":24.55}
{"ticker":"PCCC","date":"2015-06-29","pret":-0.01613,"close":24.86}
{"ticker":"PCCC","date":"2015-06-30","pret":0.01172,"close":24.74}
{"ticker":"PCCC","date":"2015-07-01","pret":0.008,"close":24.82}
{"ticker":"PCCC","date":"2015-07-02","pret":-0.01082,"close":24.26}
{"ticker":"PCCC","date":"2015-07-06","pret":-0.02571,"close":24.24}
{"ticker":"PCCC","date":"2015-07-07","pret":0.00659,"close":24.04}
{"ticker":"PCCC","date":"2015-07-08","pret":-0.01949,"close":23.66}
{"ticker":"PCCC","date":"2015-07-09","pret":0.00668,"close":23.9}
{"ticker":"PCCC","date":"2015-07-10","pret":0.00166,"close":24.11}
{"ticker":"PCCC","date":"2015-07-13","pret":-0.00208,"close":24.47}
{"ticker":"PCCC","date":"2015-07-14","pret":0.01158,"close":24.42}
{"ticker":"PCCC","date":"2015-07-15","pret":0.00206,"close":24.18}
{"ticker":"PCCC","date":"2015-07-16","pret":-0.00576,"close":24.16}
{"ticker":"PCCC","date":"2015-07-17","pret":0,"close":24.25}
{"ticker":"PCCC","date":"2015-07-20","pret":0,"close":24.01}
{"ticker":"PCCC","date":"2015-07-21","pret":-0.01163,"close":23.4}
{"ticker":"PCCC","date":"2015-07-22","pret":-0.02925,"close":23}
{"ticker":"PCCC","date":"2015-07-23","pret":-0.00821,"close":23.18}
{"ticker":"PCCC","date":"2015-07-24","pret":0,"close":22.8}
{"ticker":"PCCC","date":"2015-07-27","pret":-0.0277,"close":22.64}
{"ticker":"PCCC","date":"2015-07-28","pret":0.01636,"close":22.78}
{"ticker":"PCCC","date":"2015-07-29","pret":0.01221,"close":21.97}
{"ticker":"PCCC","date":"2015-07-30","pret":-0.05157,"close":22.23}
{"ticker":"PCCC","date":"2015-07-31","pret":-0.03813,"close":22.19}
{"ticker":"PCCC","date":"2015-08-03","pret":0.05307,"close":21.83}
{"ticker":"PCCC","date":"2015-08-04","pret":-0.02273,"close":21.54}
{"ticker":"PCCC","date":"2015-08-05","pret":-0.00507,"close":22.02}
{"ticker":"PCCC","date":"2015-08-06","pret":0.02284,"close":21.62}
{"ticker":"PCCC","date":"2015-08-07","pret":-0.02377,"close":21.62}
{"ticker":"PCCC","date":"2015-08-10","pret":-0.00092,"close":21.35}
{"ticker":"PCCC","date":"2015-08-11","pret":-0.01822,"close":21.09}
{"ticker":"PCCC","date":"2015-08-12","pret":-0.00995,"close":21.11}
{"ticker":"PCCC","date":"2015-08-13","pret":0.00664,"close":21.08}
{"ticker":"PCCC","date":"2015-08-14","pret":-0.00664,"close":21.61}
{"ticker":"PCCC","date":"2015-08-17","pret":0.02213,"close":21.59}
{"ticker":"PCCC","date":"2015-08-18","pret":-0.00093,"close":21.15}
{"ticker":"PCCC","date":"2015-08-19","pret":-0.0212,"close":21.1}
{"ticker":"PCCC","date":"2015-08-20","pret":0.00048,"close":20.92}
{"ticker":"PCCC","date":"2015-08-21","pret":-0.02068,"close":20.86}
{"ticker":"PCCC","date":"2015-08-24","pret":-0.02859,"close":20.21}
{"ticker":"PCCC","date":"2015-08-25","pret":0.03344,"close":19.5}
{"ticker":"PCCC","date":"2015-08-26","pret":-0.0567,"close":19.91}
{"ticker":"PCCC","date":"2015-08-27","pret":0.05912,"close":20.52}
{"ticker":"PCCC","date":"2015-08-28","pret":-0.0136,"close":21.01}
{"ticker":"PCCC","date":"2015-08-31","pret":0.02702,"close":21.07}
{"ticker":"PCCC","date":"2015-09-01","pret":-0.01825,"close":20.8}
{"ticker":"PCCC","date":"2015-09-02","pret":0.01492,"close":20.75}
{"ticker":"PCCC","date":"2015-09-03","pret":0.00048,"close":20.51}
{"ticker":"PCCC","date":"2015-09-04","pret":-0.02123,"close":20.57}
{"ticker":"PCCC","date":"2015-09-08","pret":0.01644,"close":20.91}
{"ticker":"PCCC","date":"2015-09-09","pret":0.00717,"close":20.57}
{"ticker":"PCCC","date":"2015-09-10","pret":-0.02118,"close":20.48}
{"ticker":"PCCC","date":"2015-09-11","pret":-0.01519,"close":20.52}
{"ticker":"PCCC","date":"2015-09-14","pret":0.01324,"close":20.55}
{"ticker":"PCCC","date":"2015-09-15","pret":0,"close":20.7}
{"ticker":"PCCC","date":"2015-09-16","pret":0.00486,"close":20.54}
{"ticker":"PCCC","date":"2015-09-17","pret":-0.0034,"close":21.07}
{"ticker":"PCCC","date":"2015-09-18","pret":0.00776,"close":20.64}
{"ticker":"PCCC","date":"2015-09-21","pret":0.00434,"close":21.07}
{"ticker":"PCCC","date":"2015-09-22","pret":0.0024,"close":20.85}
{"ticker":"PCCC","date":"2015-09-23","pret":-0.0024,"close":20.92}
{"ticker":"PCCC","date":"2015-09-24","pret":-0.00482,"close":20.73}
{"ticker":"PCCC","date":"2015-09-25","pret":0.00578,"close":20.04}
{"ticker":"PCCC","date":"2015-09-28","pret":-0.04018,"close":19.65}
{"ticker":"PCCC","date":"2015-09-29","pret":-0.01816,"close":19.85}
{"ticker":"PCCC","date":"2015-09-30","pret":0.01516,"close":20.73}
{"ticker":"PCCC","date":"2015-10-01","pret":0.03256,"close":19.95}
{"ticker":"PCCC","date":"2015-10-02","pret":-0.03961,"close":19.99}
{"ticker":"PCCC","date":"2015-10-05","pret":0.02,"close":20.87}
{"ticker":"PCCC","date":"2015-10-06","pret":0.03263,"close":20.88}
{"ticker":"PCCC","date":"2015-10-07","pret":0.00383,"close":20.95}
{"ticker":"PCCC","date":"2015-10-08","pret":0.00571,"close":21.57}
{"ticker":"PCCC","date":"2015-10-09","pret":0.02345,"close":21.29}
{"ticker":"PCCC","date":"2015-10-12","pret":-0.01119,"close":21.47}
{"ticker":"PCCC","date":"2015-10-13","pret":-0.00188,"close":20.8}
{"ticker":"PCCC","date":"2015-10-14","pret":-0.02569,"close":20.36}
{"ticker":"PCCC","date":"2015-10-15","pret":-0.01946,"close":20.96}
{"ticker":"PCCC","date":"2015-10-16","pret":0.03382,"close":20.44}
{"ticker":"PCCC","date":"2015-10-19","pret":-0.03776,"close":20.71}
{"ticker":"PCCC","date":"2015-10-20","pret":0.02389,"close":21.06}
{"ticker":"PCCC","date":"2015-10-21","pret":0.01861,"close":20.37}
{"ticker":"PCCC","date":"2015-10-22","pret":-0.02781,"close":20.88}
{"ticker":"PCCC","date":"2015-10-23","pret":0.02212,"close":21.2}
{"ticker":"PCCC","date":"2015-10-26","pret":0.00616,"close":20.53}
{"ticker":"PCCC","date":"2015-10-27","pret":-0.02876,"close":20.21}
{"ticker":"PCCC","date":"2015-10-28","pret":-0.01273,"close":21.18}
{"ticker":"PCCC","date":"2015-10-29","pret":0.04102,"close":20.38}
{"ticker":"PCCC","date":"2015-10-30","pret":-0.00142,"close":23.24}
{"ticker":"PCCC","date":"2015-11-02","pret":0.1008,"close":22.78}
{"ticker":"PCCC","date":"2015-11-03","pret":-0.03396,"close":22.92}
{"ticker":"PCCC","date":"2015-11-04","pret":0.01582,"close":22.64}
{"ticker":"PCCC","date":"2015-11-05","pret":-0.01803,"close":22.57}
{"ticker":"PCCC","date":"2015-11-06","pret":0.0031,"close":22.67}
{"ticker":"PCCC","date":"2015-11-09","pret":0.01013,"close":22.48}
{"ticker":"PCCC","date":"2015-11-10","pret":-0.02036,"close":22.19}
{"ticker":"PCCC","date":"2015-11-11","pret":-0.01441,"close":21.92}
{"ticker":"PCCC","date":"2015-11-12","pret":-0.00957,"close":21.76}
{"ticker":"PCCC","date":"2015-11-13","pret":-0.01105,"close":21.9}
{"ticker":"PCCC","date":"2015-11-16","pret":0.02107,"close":22.1}
{"ticker":"PCCC","date":"2015-11-17","pret":-0.00136,"close":21.98}
{"ticker":"PCCC","date":"2015-11-18","pret":0.00814,"close":22.18}
{"ticker":"PCCC","date":"2015-11-19","pret":0.0018,"close":22.35}
{"ticker":"PCCC","date":"2015-11-20","pret":0.01028,"close":22.01}
{"ticker":"PCCC","date":"2015-11-23","pret":-0.01886,"close":21.86}
{"ticker":"PCCC","date":"2015-11-24","pret":-0.00682,"close":22.04}
{"ticker":"PCCC","date":"2015-11-25","pret":0.00182,"close":22.14}
{"ticker":"PCCC","date":"2015-11-26"}
{"ticker":"PCCC","date":"2015-11-27","pret":0.00907,"close":22.06}
{"ticker":"PCCC","date":"2015-11-30","pret":-0.00498,"close":22.32}
{"ticker":"PCCC","date":"2015-12-01","pret":0.01888,"close":22.52}
{"ticker":"PCCC","date":"2015-12-02","pret":0.00577,"close":22.88}
{"ticker":"PCCC","date":"2015-12-03","pret":0.01363,"close":22.77}
{"ticker":"PCCC","date":"2015-12-04","pret":0.00044,"close":22.7}
{"ticker":"PCCC","date":"2015-12-07","pret":-0.00833,"close":22.37}
{"ticker":"PCCC","date":"2015-12-08","pret":-0.02812,"close":22.5}
{"ticker":"PCCC","date":"2015-12-09","pret":0.00901,"close":22.71}
{"ticker":"PCCC","date":"2015-12-10","pret":0.02306,"close":23.05}
{"ticker":"PCCC","date":"2015-12-11","pret":-0.00881,"close":22.47}
{"ticker":"PCCC","date":"2015-12-14","pret":-0.00933,"close":22.41}
{"ticker":"PCCC","date":"2015-12-15","pret":0.00356,"close":22.59}
{"ticker":"PCCC","date":"2015-12-16","pret":0.01414,"close":22.59}
{"ticker":"PCCC","date":"2015-12-17"}
{"ticker":"PCCC","date":"2015-12-18","pret":-0.0066,"close":22.42}
{"ticker":"PCCC","date":"2015-12-21","pret":-0.00398,"close":22.01}
{"ticker":"PCCC","date":"2015-12-22","pret":-0.02287,"close":22.38}
{"ticker":"PCCC","date":"2015-12-23","pret":0.01798,"close":22.68}
{"ticker":"PCCC","date":"2015-12-24","pret":-0.00134,"close":22.19}
{"ticker":"PCCC","date":"2015-12-28","pret":-0.01846,"close":22.57}
{"ticker":"PCCC","date":"2015-12-29","pret":0.03219,"close":22.64}
{"ticker":"PCCC","date":"2015-12-30","pret":-0.0022,"close":22.44}
{"ticker":"PCCC","date":"2015-12-31","pret":-0.01064,"close":22.64}
{"ticker":"PCCC","date":"2016-01-04","pret":-0.0094,"close":22.2}
{"ticker":"PCCC","date":"2016-01-05","pret":-0.00406,"close":21.78}
{"ticker":"PCG","date":"2015-01-02","pret":-0.01687,"close":53.34}
{"ticker":"PCG","date":"2015-01-05","pret":0.00875,"close":54.24}
{"ticker":"PCG","date":"2015-01-06","pret":0.00702,"close":54.16}
{"ticker":"PCG","date":"2015-01-07","pret":-0.00147,"close":54.59}
{"ticker":"PCG","date":"2015-01-08","pret":0.00917,"close":55.28}
{"ticker":"PCG","date":"2015-01-09","pret":0.02043,"close":55.83}
{"ticker":"PCG","date":"2015-01-12","pret":0.00072,"close":55.43}
{"ticker":"PCG","date":"2015-01-13","pret":0.00036,"close":56.51}
{"ticker":"PCG","date":"2015-01-14","pret":0.01138,"close":57.65}
{"ticker":"PCG","date":"2015-01-15","pret":0.01908,"close":57.61}
{"ticker":"PCG","date":"2015-01-16","pret":-0.00069,"close":58.16}
{"ticker":"PCG","date":"2015-01-20","pret":0.01584,"close":58.3}
{"ticker":"PCG","date":"2015-01-21","pret":-0.00651,"close":58.47}
{"ticker":"PCG","date":"2015-01-22","pret":0.00822,"close":58.2}
{"ticker":"PCG","date":"2015-01-23","pret":-0.00359,"close":58.87}
{"ticker":"PCG","date":"2015-01-26","pret":0.01123,"close":59.4}
{"ticker":"PCG","date":"2015-01-27","pret":0.00287,"close":59.41}
{"ticker":"PCG","date":"2015-01-28","pret":0.00185,"close":59.29}
{"ticker":"PCG","date":"2015-01-29","pret":-0.00152,"close":60.15}
{"ticker":"PCG","date":"2015-01-30","pret":0.01424,"close":58.81}
{"ticker":"PCG","date":"2015-02-02","pret":-0.02168,"close":58.63}
{"ticker":"PCG","date":"2015-02-03","pret":-0.00323,"close":58.85}
{"ticker":"PCG","date":"2015-02-04","pret":0.00272,"close":57.91}
{"ticker":"PCG","date":"2015-02-05","pret":-0.00785,"close":58.06}
{"ticker":"PCG","date":"2015-02-06","pret":-0.01033,"close":56.06}
{"ticker":"PCG","date":"2015-02-09","pret":-0.03059,"close":55.77}
{"ticker":"PCG","date":"2015-02-10","pret":-0.00573,"close":56.81}
{"ticker":"PCG","date":"2015-02-11","pret":0.01461,"close":55.2}
{"ticker":"PCG","date":"2015-02-12","pret":-0.01911,"close":55.2}
{"ticker":"PCG","date":"2015-02-13","pret":-0.00778,"close":54.06}
{"ticker":"PCG","date":"2015-02-17","pret":-0.01502,"close":54.39}
{"ticker":"PCG","date":"2015-02-18","pret":0.00368,"close":55.55}
{"ticker":"PCG","date":"2015-02-19","pret":0.02398,"close":55.05}
{"ticker":"PCG","date":"2015-02-20","pret":-0.01355,"close":54.98}
{"ticker":"PCG","date":"2015-02-23","pret":0.00109,"close":55.26}
{"ticker":"PCG","date":"2015-02-24","pret":0.00544,"close":55.15}
{"ticker":"PCG","date":"2015-02-25","pret":-0.0029,"close":54.11}
{"ticker":"PCG","date":"2015-02-26","pret":-0.01626,"close":53.92}
{"ticker":"PCG","date":"2015-02-27","pret":-0.00517,"close":53.73}
{"ticker":"PCG","date":"2015-03-02","pret":-0.00874,"close":53.4}
{"ticker":"PCG","date":"2015-03-03","pret":-0.00393,"close":53.71}
{"ticker":"PCG","date":"2015-03-04","pret":0.00766,"close":53.63}
{"ticker":"PCG","date":"2015-03-05","pret":-0.00074,"close":53.83}
{"ticker":"PCG","date":"2015-03-06","pret":0.00446,"close":52.2}
{"ticker":"PCG","date":"2015-03-09","pret":-0.03241,"close":52.07}
{"ticker":"PCG","date":"2015-03-10","pret":-0.00403,"close":51.77}
{"ticker":"PCG","date":"2015-03-11","pret":-0.00482,"close":51.38}
{"ticker":"PCG","date":"2015-03-12","pret":-0.00232,"close":52.41}
{"ticker":"PCG","date":"2015-03-13","pret":0.01194,"close":51.8}
{"ticker":"PCG","date":"2015-03-16","pret":-0.00364,"close":53.55}
{"ticker":"PCG","date":"2015-03-17","pret":0.01827,"close":53.05}
{"ticker":"PCG","date":"2015-03-18","pret":0,"close":54.25}
{"ticker":"PCG","date":"2015-03-19","pret":0.01832,"close":53.61}
{"ticker":"PCG","date":"2015-03-20","pret":-0.00204,"close":53.96}
{"ticker":"PCG","date":"2015-03-23","pret":0.00555,"close":54.49}
{"ticker":"PCG","date":"2015-03-24","pret":0.00515,"close":53.46}
{"ticker":"PCG","date":"2015-03-25","pret":-0.01909,"close":52.76}
{"ticker":"PCG","date":"2015-03-26","pret":-0.01356,"close":52.37}
{"ticker":"PCG","date":"2015-03-27","pret":-0.01241,"close":52.01}
{"ticker":"PCG","date":"2015-03-30","pret":0.00058,"close":52.95}
{"ticker":"PCG","date":"2015-03-31","pret":0.01599,"close":53.07}
{"ticker":"PCG","date":"2015-04-01","pret":0.00434,"close":53.12}
{"ticker":"PCG","date":"2015-04-02","pret":0.00075,"close":53.59}
{"ticker":"PCG","date":"2015-04-06","pret":0.00823,"close":54.27}
{"ticker":"PCG","date":"2015-04-07","pret":0.00983,"close":53.48}
{"ticker":"PCG","date":"2015-04-08","pret":-0.01375,"close":53.61}
{"ticker":"PCG","date":"2015-04-09","pret":0.00168,"close":52.78}
{"ticker":"PCG","date":"2015-04-10","pret":-0.01715,"close":53.04}
{"ticker":"PCG","date":"2015-04-13","pret":0.00833,"close":52.35}
{"ticker":"PCG","date":"2015-04-14","pret":-0.01175,"close":52.3}
{"ticker":"PCG","date":"2015-04-15","pret":0.00095,"close":51.92}
{"ticker":"PCG","date":"2015-04-16","pret":-0.01092,"close":51.92}
{"ticker":"PCG","date":"2015-04-17","pret":-0.00328,"close":52.36}
{"ticker":"PCG","date":"2015-04-20","pret":0.0161,"close":52.58}
{"ticker":"PCG","date":"2015-04-21","pret":0.00038,"close":52.03}
{"ticker":"PCG","date":"2015-04-22","pret":-0.01089,"close":51.85}
{"ticker":"PCG","date":"2015-04-23","pret":-0.00308,"close":52.19}
{"ticker":"PCG","date":"2015-04-24","pret":0.00557,"close":52.74}
{"ticker":"PCG","date":"2015-04-27","pret":0.01371,"close":51.87}
{"ticker":"PCG","date":"2015-04-28","pret":-0.02256,"close":52.6}
{"ticker":"PCG","date":"2015-04-29","pret":0.04148,"close":53.92}
{"ticker":"PCG","date":"2015-04-30","pret":-0.00242,"close":52.92}
{"ticker":"PCG","date":"2015-05-01","pret":-0.01556,"close":53.49}
{"ticker":"PCG","date":"2015-05-04","pret":0.0094,"close":53.67}
{"ticker":"PCG","date":"2015-05-05","pret":0.00075,"close":52.35}
{"ticker":"PCG","date":"2015-05-06","pret":-0.02327,"close":51.93}
{"ticker":"PCG","date":"2015-05-07","pret":-0.00595,"close":51.77}
{"ticker":"PCG","date":"2015-05-08","pret":0.00767,"close":52.4}
{"ticker":"PCG","date":"2015-05-11","pret":0.00057,"close":52.06}
{"ticker":"PCG","date":"2015-05-12","pret":-0.01152,"close":51.68}
{"ticker":"PCG","date":"2015-05-13","pret":0.00096,"close":50.94}
{"ticker":"PCG","date":"2015-05-14","pret":-0.01419,"close":51.43}
{"ticker":"PCG","date":"2015-05-15","pret":0.00993,"close":52.01}
{"ticker":"PCG","date":"2015-05-18","pret":0.00522,"close":52.52}
{"ticker":"PCG","date":"2015-05-19","pret":0.00711,"close":53.01}
{"ticker":"PCG","date":"2015-05-20","pret":0.01444,"close":52.85}
{"ticker":"PCG","date":"2015-05-21","pret":-0.00208,"close":53.15}
{"ticker":"PCG","date":"2015-05-22","pret":0.00189,"close":52.71}
{"ticker":"PCG","date":"2015-05-26","pret":-0.00568,"close":52.68}
{"ticker":"PCG","date":"2015-05-27","pret":-0.00076,"close":53.26}
{"ticker":"PCG","date":"2015-05-28","pret":0.01077,"close":53.36}
{"ticker":"PCG","date":"2015-05-29","pret":0.00525,"close":53.47}
{"ticker":"PCG","date":"2015-06-01","pret":0.00541,"close":53.66}
{"ticker":"PCG","date":"2015-06-02","pret":-0.00878,"close":52.9}
{"ticker":"PCG","date":"2015-06-03","pret":-0.01113,"close":51.97}
{"ticker":"PCG","date":"2015-06-04","pret":-0.01837,"close":51.85}
{"ticker":"PCG","date":"2015-06-05","pret":0.00039,"close":51.36}
{"ticker":"PCG","date":"2015-06-08","pret":-0.00814,"close":50.79}
{"ticker":"PCG","date":"2015-06-09","pret":-0.00078,"close":50.33}
{"ticker":"PCG","date":"2015-06-10","pret":-0.01314,"close":50.43}
{"ticker":"PCG","date":"2015-06-11","pret":0.00217,"close":50.62}
{"ticker":"PCG","date":"2015-06-12","pret":-0.00751,"close":50.24}
{"ticker":"PCG","date":"2015-06-15","pret":-0.00438,"close":49.81}
{"ticker":"PCG","date":"2015-06-16","pret":-0.01022,"close":50.11}
{"ticker":"PCG","date":"2015-06-17","pret":0.00902,"close":50.8}
{"ticker":"PCG","date":"2015-06-18","pret":0.01387,"close":51.69}
{"ticker":"PCG","date":"2015-06-19","pret":0.01543,"close":51.08}
{"ticker":"PCG","date":"2015-06-22","pret":-0.00505,"close":51.15}
{"ticker":"PCG","date":"2015-06-23","pret":-0.00508,"close":50.44}
{"ticker":"PCG","date":"2015-06-24","pret":-0.01043,"close":49.85}
{"ticker":"PCG","date":"2015-06-25","pret":-0.01074,"close":49.6}
{"ticker":"PCG","date":"2015-06-26","pret":-0.01816,"close":49.7}
{"ticker":"PCG","date":"2015-06-29","pret":0.01073,"close":49.33}
{"ticker":"PCG","date":"2015-06-30","pret":0.0002,"close":49.1}
{"ticker":"PCG","date":"2015-07-01","pret":-0.0085,"close":49.38}
{"ticker":"PCG","date":"2015-07-02","pret":0.0091,"close":49.79}
{"ticker":"PCG","date":"2015-07-06","pret":-0.00141,"close":50.03}
{"ticker":"PCG","date":"2015-07-07","pret":0.01381,"close":51.4}
{"ticker":"PCG","date":"2015-07-08","pret":0.02163,"close":51.43}
{"ticker":"PCG","date":"2015-07-09","pret":0.00233,"close":50.7}
{"ticker":"PCG","date":"2015-07-10","pret":-0.0123,"close":51.12}
{"ticker":"PCG","date":"2015-07-13","pret":0.00802,"close":51.22}
{"ticker":"PCG","date":"2015-07-14","pret":-0.00078,"close":51}
{"ticker":"PCG","date":"2015-07-15","pret":-0.00685,"close":51.42}
{"ticker":"PCG","date":"2015-07-16","pret":0.0123,"close":52.27}
{"ticker":"PCG","date":"2015-07-17","pret":0.01119,"close":51.33}
{"ticker":"PCG","date":"2015-07-20","pret":-0.01625,"close":51.19}
{"ticker":"PCG","date":"2015-07-21","pret":-0.00391,"close":50.6}
{"ticker":"PCG","date":"2015-07-22","pret":-0.00885,"close":51.32}
{"ticker":"PCG","date":"2015-07-23","pret":0.01002,"close":50.33}
{"ticker":"PCG","date":"2015-07-24","pret":-0.01676,"close":50.35}
{"ticker":"PCG","date":"2015-07-27","pret":0.00298,"close":51.83}
{"ticker":"PCG","date":"2015-07-28","pret":0.02525,"close":52.28}
{"ticker":"PCG","date":"2015-07-29","pret":0.00328,"close":52.34}
{"ticker":"PCG","date":"2015-07-30","pret":0.00308,"close":52.18}
{"ticker":"PCG","date":"2015-07-31","pret":0.00956,"close":52.51}
{"ticker":"PCG","date":"2015-08-03","pret":0.0019,"close":52.64}
{"ticker":"PCG","date":"2015-08-04","pret":-0.00438,"close":51.99}
{"ticker":"PCG","date":"2015-08-05","pret":-0.01132,"close":51.83}
{"ticker":"PCG","date":"2015-08-06","pret":0.00289,"close":52.16}
{"ticker":"PCG","date":"2015-08-07","pret":-0.00019,"close":52.89}
{"ticker":"PCG","date":"2015-08-10","pret":0.01849,"close":52.24}
{"ticker":"PCG","date":"2015-08-11","pret":-0.01369,"close":52.63}
{"ticker":"PCG","date":"2015-08-12","pret":0.00325,"close":53.18}
{"ticker":"PCG","date":"2015-08-13","pret":0.01176,"close":53.36}
{"ticker":"PCG","date":"2015-08-14","pret":0.00376,"close":54.08}
{"ticker":"PCG","date":"2015-08-17","pret":0.01714,"close":54.27}
{"ticker":"PCG","date":"2015-08-18","pret":-0.00111,"close":54.41}
{"ticker":"PCG","date":"2015-08-19","pret":0.00185,"close":54.13}
{"ticker":"PCG","date":"2015-08-20","pret":-0.00704,"close":53.88}
{"ticker":"PCG","date":"2015-08-21","pret":-0.00578,"close":53.08}
{"ticker":"PCG","date":"2015-08-24","pret":-0.03791,"close":50.41}
{"ticker":"PCG","date":"2015-08-25","pret":-0.00819,"close":48.96}
{"ticker":"PCG","date":"2015-08-26","pret":-0.0288,"close":49.43}
{"ticker":"PCG","date":"2015-08-27","pret":0.00101,"close":50.34}
{"ticker":"PCG","date":"2015-08-28","pret":0.0122,"close":50.42}
{"ticker":"PCG","date":"2015-08-31","pret":-0.001,"close":49.58}
{"ticker":"PCG","date":"2015-09-01","pret":-0.03484,"close":47.88}
{"ticker":"PCG","date":"2015-09-02","pret":-0.00372,"close":47.93}
{"ticker":"PCG","date":"2015-09-03","pret":-0.00748,"close":48.3}
{"ticker":"PCG","date":"2015-09-04","pret":-0.00313,"close":47.6}
{"ticker":"PCG","date":"2015-09-08","pret":0.00978,"close":48.78}
{"ticker":"PCG","date":"2015-09-09","pret":0.01439,"close":47.91}
{"ticker":"PCG","date":"2015-09-10","pret":-0.02521,"close":47.7}
{"ticker":"PCG","date":"2015-09-11","pret":-0.00525,"close":48.44}
{"ticker":"PCG","date":"2015-09-14","pret":0.02062,"close":48.49}
{"ticker":"PCG","date":"2015-09-15","pret":0.00124,"close":48.8}
{"ticker":"PCG","date":"2015-09-16","pret":0.00452,"close":49.28}
{"ticker":"PCG","date":"2015-09-17","pret":0.00837,"close":50.09}
{"ticker":"PCG","date":"2015-09-18","pret":0.01392,"close":50.53}
{"ticker":"PCG","date":"2015-09-21","pret":0.01571,"close":51.18}
{"ticker":"PCG","date":"2015-09-22","pret":0.00453,"close":51.45}
{"ticker":"PCG","date":"2015-09-23","pret":0.01113,"close":52}
{"ticker":"PCG","date":"2015-09-24","pret":0.00426,"close":52.44}
{"ticker":"PCG","date":"2015-09-25","pret":0.0163,"close":52.92}
{"ticker":"PCG","date":"2015-09-28","pret":-0.00572,"close":52.01}
{"ticker":"PCG","date":"2015-09-29","pret":-0.00287,"close":52.01}
{"ticker":"PCG","date":"2015-09-30","pret":0.00364,"close":52.8}
{"ticker":"PCG","date":"2015-10-01","pret":0.01178,"close":52.58}
{"ticker":"PCG","date":"2015-10-02","pret":-0.00341,"close":53}
{"ticker":"PCG","date":"2015-10-05","pret":0.01,"close":53.46}
{"ticker":"PCG","date":"2015-10-06","pret":0.00281,"close":53.11}
{"ticker":"PCG","date":"2015-10-07","pret":-0.00413,"close":52.73}
{"ticker":"PCG","date":"2015-10-08","pret":-0.01172,"close":53.09}
{"ticker":"PCG","date":"2015-10-09","pret":0.00965,"close":52.5}
{"ticker":"PCG","date":"2015-10-12","pret":-0.00718,"close":53}
{"ticker":"PCG","date":"2015-10-13","pret":0.0053,"close":52.74}
{"ticker":"PCG","date":"2015-10-14","pret":-0.00359,"close":52.77}
{"ticker":"PCG","date":"2015-10-15","pret":0.00151,"close":54.05}
{"ticker":"PCG","date":"2015-10-16","pret":0.02077,"close":54.03}
{"ticker":"PCG","date":"2015-10-19","pret":-0.00111,"close":54.29}
{"ticker":"PCG","date":"2015-10-20","pret":0.00296,"close":54.33}
{"ticker":"PCG","date":"2015-10-21","pret":0.0114,"close":54.17}
{"ticker":"PCG","date":"2015-10-22","pret":-0.00863,"close":54.5}
{"ticker":"PCG","date":"2015-10-23","pret":0.00313,"close":53.63}
{"ticker":"PCG","date":"2015-10-26","pret":-0.01183,"close":53.79}
{"ticker":"PCG","date":"2015-10-27","pret":-0.00074,"close":54.07}
{"ticker":"PCG","date":"2015-10-28","pret":0.00316,"close":52.95}
{"ticker":"PCG","date":"2015-10-29","pret":-0.02157,"close":52.35}
{"ticker":"PCG","date":"2015-10-30","pret":-0.00532,"close":53.4}
{"ticker":"PCG","date":"2015-11-02","pret":0.01663,"close":53.55}
{"ticker":"PCG","date":"2015-11-03","pret":0.00038,"close":53.63}
{"ticker":"PCG","date":"2015-11-04","pret":0.00206,"close":54.16}
{"ticker":"PCG","date":"2015-11-05","pret":0.01097,"close":53.72}
{"ticker":"PCG","date":"2015-11-06","pret":-0.02282,"close":51.93}
{"ticker":"PCG","date":"2015-11-09","pret":-0.02161,"close":52.5}
{"ticker":"PCG","date":"2015-11-10","pret":0.0144,"close":53.37}
{"ticker":"PCG","date":"2015-11-11","pret":0.01869,"close":53.67}
{"ticker":"PCG","date":"2015-11-12","pret":0.00187,"close":52.79}
{"ticker":"PCG","date":"2015-11-13","pret":-0.01448,"close":52.26}
{"ticker":"PCG","date":"2015-11-16","pret":-0.01086,"close":53.44}
{"ticker":"PCG","date":"2015-11-17","pret":0.01953,"close":52.15}
{"ticker":"PCG","date":"2015-11-18","pret":-0.02049,"close":52.67}
{"ticker":"PCG","date":"2015-11-19","pret":0.01181,"close":53.19}
{"ticker":"PCG","date":"2015-11-20","pret":0.01317,"close":53.58}
{"ticker":"PCG","date":"2015-11-23","pret":-0.01545,"close":52.73}
{"ticker":"PCG","date":"2015-11-24","pret":-0.00266,"close":52.55}
{"ticker":"PCG","date":"2015-11-25","pret":0.00266,"close":52.36}
{"ticker":"PCG","date":"2015-11-26"}
{"ticker":"PCG","date":"2015-11-27","pret":-0.00457,"close":52.77}
{"ticker":"PCG","date":"2015-11-30","pret":0.00608,"close":52.73}
{"ticker":"PCG","date":"2015-12-01","pret":0.00548,"close":52.93}
{"ticker":"PCG","date":"2015-12-02","pret":-0.00605,"close":52.22}
{"ticker":"PCG","date":"2015-12-03","pret":-0.0176,"close":51.81}
{"ticker":"PCG","date":"2015-12-04","pret":0.00405,"close":53.12}
{"ticker":"PCG","date":"2015-12-07","pret":0.01999,"close":53.14}
{"ticker":"PCG","date":"2015-12-08","pret":-0.00075,"close":52.72}
{"ticker":"PCG","date":"2015-12-09","pret":-0.00909,"close":52.57}
{"ticker":"PCG","date":"2015-12-10","pret":0.00114,"close":51.65}
{"ticker":"PCG","date":"2015-12-11","pret":-0.01997,"close":51.71}
{"ticker":"PCG","date":"2015-12-14","pret":0.00542,"close":52.28}
{"ticker":"PCG","date":"2015-12-15","pret":0.01132,"close":52.7}
{"ticker":"PCG","date":"2015-12-16","pret":0.00779,"close":54.23}
{"ticker":"PCG","date":"2015-12-17"}
{"ticker":"PCG","date":"2015-12-18","pret":0.01372,"close":53.11}
{"ticker":"PCG","date":"2015-12-21","pret":-0.00524,"close":53.06}
{"ticker":"PCG","date":"2015-12-22","pret":-0.00207,"close":53.21}
{"ticker":"PCG","date":"2015-12-23","pret":0.00394,"close":54.08}
{"ticker":"PCG","date":"2015-12-24","pret":0.01284,"close":53.94}
{"ticker":"PCG","date":"2015-12-28","pret":-0.00556,"close":53.98}
{"ticker":"PCG","date":"2015-12-29","pret":-0.00093,"close":53.81}
{"ticker":"PCG","date":"2015-12-30","pret":0.00409,"close":53.92}
{"ticker":"PCG","date":"2015-12-31","pret":-0.00223,"close":53.19}
{"ticker":"PCG","date":"2016-01-04","pret":-0.01837,"close":52.94}
{"ticker":"PCG","date":"2016-01-05","pret":0.00038,"close":53.02}
{"ticker":"PCH","date":"2015-01-02","pret":-0.01747,"close":42.16}
{"ticker":"PCH","date":"2015-01-05","pret":-0.00143,"close":42.11}
{"ticker":"PCH","date":"2015-01-06","pret":0.00784,"close":42.14}
{"ticker":"PCH","date":"2015-01-07","pret":-0.00118,"close":42.57}
{"ticker":"PCH","date":"2015-01-08","pret":0.01482,"close":42.64}
{"ticker":"PCH","date":"2015-01-09","pret":-0.00468,"close":42.03}
{"ticker":"PCH","date":"2015-01-12","pret":-0.01156,"close":41.96}
{"ticker":"PCH","date":"2015-01-13","pret":0.00308,"close":41.96}
{"ticker":"PCH","date":"2015-01-14","pret":-0.01526,"close":42.13}
{"ticker":"PCH","date":"2015-01-15","pret":0.01455,"close":41.13}
{"ticker":"PCH","date":"2015-01-16","pret":-0.03028,"close":42.29}
{"ticker":"PCH","date":"2015-01-20","pret":0.03123,"close":41.8}
{"ticker":"PCH","date":"2015-01-21","pret":-0.01118,"close":41.98}
{"ticker":"PCH","date":"2015-01-22","pret":0.00881,"close":43.17}
{"ticker":"PCH","date":"2015-01-23","pret":0.02621,"close":42.2}
{"ticker":"PCH","date":"2015-01-26","pret":-0.02289,"close":42.79}
{"ticker":"PCH","date":"2015-01-27","pret":0.00424,"close":42.68}
{"ticker":"PCH","date":"2015-01-28","pret":0.0089,"close":42.51}
{"ticker":"PCH","date":"2015-01-29","pret":-0.00491,"close":40.46}
{"ticker":"PCH","date":"2015-01-30","pret":-0.06212,"close":39.86}
{"ticker":"PCH","date":"2015-02-02","pret":-0.005,"close":39.93}
{"ticker":"PCH","date":"2015-02-03","pret":0.00375,"close":39.99}
{"ticker":"PCH","date":"2015-02-04","pret":-0.00702,"close":39.85}
{"ticker":"PCH","date":"2015-02-05","pret":0.00251,"close":40.51}
{"ticker":"PCH","date":"2015-02-06","pret":0.01568,"close":40.01}
{"ticker":"PCH","date":"2015-02-09","pret":-0.01493,"close":39.86}
{"ticker":"PCH","date":"2015-02-10","pret":0.004,"close":39.91}
{"ticker":"PCH","date":"2015-02-11","pret":-0.00726,"close":39.68}
{"ticker":"PCH","date":"2015-02-12","pret":0.00351,"close":40}
{"ticker":"PCH","date":"2015-02-13","pret":0.00125,"close":39.96}
{"ticker":"PCH","date":"2015-02-17","pret":-0.002,"close":39.69}
{"ticker":"PCH","date":"2015-02-18","pret":-0.00932,"close":39.91}
{"ticker":"PCH","date":"2015-02-19","pret":0.00807,"close":39.82}
{"ticker":"PCH","date":"2015-02-20","pret":0.00201,"close":40.02}
{"ticker":"PCH","date":"2015-02-23","pret":0.00325,"close":40.24}
{"ticker":"PCH","date":"2015-02-24","pret":0.002,"close":39.83}
{"ticker":"PCH","date":"2015-02-25","pret":-0.00927,"close":39.93}
{"ticker":"PCH","date":"2015-02-26","pret":0.00151,"close":40.05}
{"ticker":"PCH","date":"2015-02-27","pret":0.00801,"close":39.93}
{"ticker":"PCH","date":"2015-03-02","pret":-0.007,"close":40.13}
{"ticker":"PCH","date":"2015-03-03","pret":0.0065,"close":39.71}
{"ticker":"PCH","date":"2015-03-04","pret":-0.01735,"close":39.46}
{"ticker":"PCH","date":"2015-03-05","pret":0.00101,"close":39.39}
{"ticker":"PCH","date":"2015-03-06","pret":-0.01044,"close":38.76}
{"ticker":"PCH","date":"2015-03-09","pret":-0.00745,"close":38.82}
{"ticker":"PCH","date":"2015-03-10","pret":-0.00466,"close":38.54}
{"ticker":"PCH","date":"2015-03-11","pret":-0.0013,"close":38.14}
{"ticker":"PCH","date":"2015-03-12","pret":-0.00756,"close":38.52}
{"ticker":"PCH","date":"2015-03-13","pret":0.02912,"close":38.88}
{"ticker":"PCH","date":"2015-03-16","pret":-0.00944,"close":39.44}
{"ticker":"PCH","date":"2015-03-17","pret":0.01122,"close":39.52}
{"ticker":"PCH","date":"2015-03-18","pret":0.00152,"close":39.97}
{"ticker":"PCH","date":"2015-03-19","pret":0.00782,"close":39.98}
{"ticker":"PCH","date":"2015-03-20","pret":0.00701,"close":40.36}
{"ticker":"PCH","date":"2015-03-23","pret":0.00349,"close":40.26}
{"ticker":"PCH","date":"2015-03-24","pret":-0.00149,"close":40.6}
{"ticker":"PCH","date":"2015-03-25","pret":0.01089,"close":39.86}
{"ticker":"PCH","date":"2015-03-26","pret":-0.02544,"close":39.67}
{"ticker":"PCH","date":"2015-03-27","pret":0.00303,"close":39.82}
{"ticker":"PCH","date":"2015-03-30","pret":0.00527,"close":40.06}
{"ticker":"PCH","date":"2015-03-31","pret":-0.0015,"close":40.04}
{"ticker":"PCH","date":"2015-04-01","pret":-0.00176,"close":39.75}
{"ticker":"PCH","date":"2015-04-02","pret":0.001,"close":39.7}
{"ticker":"PCH","date":"2015-04-06","pret":-0.00908,"close":39.6}
{"ticker":"PCH","date":"2015-04-07","pret":0.00101,"close":39.06}
{"ticker":"PCH","date":"2015-04-08","pret":-0.01171,"close":39.23}
{"ticker":"PCH","date":"2015-04-09","pret":0.00281,"close":38.79}
{"ticker":"PCH","date":"2015-04-10","pret":-0.00615,"close":39.14}
{"ticker":"PCH","date":"2015-04-13","pret":0.0064,"close":39.37}
{"ticker":"PCH","date":"2015-04-14","pret":0.00586,"close":39.07}
{"ticker":"PCH","date":"2015-04-15","pret":-0.00458,"close":39.04}
{"ticker":"PCH","date":"2015-04-16","pret":-0.00768,"close":38.8}
{"ticker":"PCH","date":"2015-04-17","pret":-0.00852,"close":38.1}
{"ticker":"PCH","date":"2015-04-20","pret":-0.00937,"close":38.25}
{"ticker":"PCH","date":"2015-04-21","pret":0.00313,"close":38.12}
{"ticker":"PCH","date":"2015-04-22","pret":-0.02215,"close":37.47}
{"ticker":"PCH","date":"2015-04-23","pret":-0.00642,"close":37.16}
{"ticker":"PCH","date":"2015-04-24","pret":0.00054,"close":37.62}
{"ticker":"PCH","date":"2015-04-27","pret":0.01332,"close":37.44}
{"ticker":"PCH","date":"2015-04-28","pret":-0.01118,"close":38.1}
{"ticker":"PCH","date":"2015-04-29","pret":0.01487,"close":37.55}
{"ticker":"PCH","date":"2015-04-30","pret":-0.01621,"close":36.91}
{"ticker":"PCH","date":"2015-05-01","pret":-0.01376,"close":37.03}
{"ticker":"PCH","date":"2015-05-04","pret":0.00569,"close":36.68}
{"ticker":"PCH","date":"2015-05-05","pret":-0.00923,"close":35.9}
{"ticker":"PCH","date":"2015-05-06","pret":-0.0176,"close":36.01}
{"ticker":"PCH","date":"2015-05-07","pret":-0.0025,"close":36.1}
{"ticker":"PCH","date":"2015-05-08","pret":0.016,"close":36.54}
{"ticker":"PCH","date":"2015-05-11","pret":0.00082,"close":36.01}
{"ticker":"PCH","date":"2015-05-12","pret":-0.01822,"close":35.51}
{"ticker":"PCH","date":"2015-05-13","pret":-0.00391,"close":35.04}
{"ticker":"PCH","date":"2015-05-14","pret":-0.01522,"close":35.55}
{"ticker":"PCH","date":"2015-05-15","pret":0.01185,"close":35.63}
{"ticker":"PCH","date":"2015-05-18","pret":-0.00563,"close":35.56}
{"ticker":"PCH","date":"2015-05-19","pret":0.00254,"close":36.13}
{"ticker":"PCH","date":"2015-05-20","pret":0.02006,"close":36.23}
{"ticker":"PCH","date":"2015-05-21","pret":0.00055,"close":36.1}
{"ticker":"PCH","date":"2015-05-22","pret":-0.00747,"close":36.13}
{"ticker":"PCH","date":"2015-05-26","pret":0.00194,"close":36.1}
{"ticker":"PCH","date":"2015-05-27","pret":0.00249,"close":36.52}
{"ticker":"PCH","date":"2015-05-28","pret":0.00552,"close":36.45}
{"ticker":"PCH","date":"2015-05-29","pret":0,"close":36.28}
{"ticker":"PCH","date":"2015-06-01","pret":0.00028,"close":36.22}
{"ticker":"PCH","date":"2015-06-02","pret":-0.00745,"close":36.51}
{"ticker":"PCH","date":"2015-06-03","pret":0.00992,"close":36.66}
{"ticker":"PCH","date":"2015-06-04","pret":-0.00495,"close":36.13}
{"ticker":"PCH","date":"2015-06-05","pret":-0.00497,"close":36.13}
{"ticker":"PCH","date":"2015-06-08","pret":0,"close":35.96}
{"ticker":"PCH","date":"2015-06-09","pret":-0.005,"close":35.77}
{"ticker":"PCH","date":"2015-06-10","pret":0.00084,"close":35.67}
{"ticker":"PCH","date":"2015-06-11","pret":-0.00418,"close":35.74}
{"ticker":"PCH","date":"2015-06-12","pret":-0.00168,"close":35.79}
{"ticker":"PCH","date":"2015-06-15","pret":-0.00449,"close":35.42}
{"ticker":"PCH","date":"2015-06-16","pret":-0.00366,"close":35.92}
{"ticker":"PCH","date":"2015-06-17","pret":0.01651,"close":36.14}
{"ticker":"PCH","date":"2015-06-18","pret":0.00581,"close":36.76}
{"ticker":"PCH","date":"2015-06-19","pret":0.01614,"close":36.58}
{"ticker":"PCH","date":"2015-06-22","pret":-0.00572,"close":36.43}
{"ticker":"PCH","date":"2015-06-23","pret":-0.00795,"close":36.42}
{"ticker":"PCH","date":"2015-06-24","pret":0.00138,"close":36.2}
{"ticker":"PCH","date":"2015-06-25","pret":-0.00303,"close":36.08}
{"ticker":"PCH","date":"2015-06-26","pret":-0.00664,"close":36.46}
{"ticker":"PCH","date":"2015-06-29","pret":0.01049,"close":35.74}
{"ticker":"PCH","date":"2015-06-30","pret":-0.01299,"close":35.32}
{"ticker":"PCH","date":"2015-07-01","pret":-0.01514,"close":35.51}
{"ticker":"PCH","date":"2015-07-02","pret":0.00563,"close":35.64}
{"ticker":"PCH","date":"2015-07-06","pret":-0.00197,"close":35.7}
{"ticker":"PCH","date":"2015-07-07","pret":0.00785,"close":35.9}
{"ticker":"PCH","date":"2015-07-08","pret":0,"close":35.8}
{"ticker":"PCH","date":"2015-07-09","pret":0.00779,"close":35.45}
{"ticker":"PCH","date":"2015-07-10","pret":-0.01254,"close":35.04}
{"ticker":"PCH","date":"2015-07-13","pret":-0.01555,"close":35.14}
{"ticker":"PCH","date":"2015-07-14","pret":0,"close":34.84}
{"ticker":"PCH","date":"2015-07-15","pret":-0.00744,"close":34.91}
{"ticker":"PCH","date":"2015-07-16","pret":0.00971,"close":35}
{"ticker":"PCH","date":"2015-07-17","pret":-0.00713,"close":34.36}
{"ticker":"PCH","date":"2015-07-20","pret":-0.01616,"close":34.39}
{"ticker":"PCH","date":"2015-07-21","pret":-0.00146,"close":34.08}
{"ticker":"PCH","date":"2015-07-22","pret":-0.01261,"close":34.04}
{"ticker":"PCH","date":"2015-07-23","pret":0.00618,"close":33.55}
{"ticker":"PCH","date":"2015-07-24","pret":-0.01954,"close":33.6}
{"ticker":"PCH","date":"2015-07-27","pret":0.0012,"close":33.74}
{"ticker":"PCH","date":"2015-07-28","pret":0.01629,"close":34.47}
{"ticker":"PCH","date":"2015-07-29","pret":0.00907,"close":34.54}
{"ticker":"PCH","date":"2015-07-30","pret":0.00204,"close":34.6}
{"ticker":"PCH","date":"2015-07-31","pret":0.01299,"close":35.01}
{"ticker":"PCH","date":"2015-08-03","pret":0.00344,"close":35.07}
{"ticker":"PCH","date":"2015-08-04","pret":0.00399,"close":35.06}
{"ticker":"PCH","date":"2015-08-05","pret":0.00455,"close":35.11}
{"ticker":"PCH","date":"2015-08-06","pret":-0.00683,"close":35}
{"ticker":"PCH","date":"2015-08-07","pret":-0.00458,"close":35}
{"ticker":"PCH","date":"2015-08-10","pret":0.00828,"close":35.14}
{"ticker":"PCH","date":"2015-08-11","pret":-0.00599,"close":35.13}
{"ticker":"PCH","date":"2015-08-12","pret":-0.00229,"close":35.25}
{"ticker":"PCH","date":"2015-08-13","pret":0.01055,"close":35.64}
{"ticker":"PCH","date":"2015-08-14","pret":0.00848,"close":35.87}
{"ticker":"PCH","date":"2015-08-17","pret":0.00589,"close":35.96}
{"ticker":"PCH","date":"2015-08-18","pret":0.00363,"close":36.1}
{"ticker":"PCH","date":"2015-08-19","pret":0.00139,"close":35.8}
{"ticker":"PCH","date":"2015-08-20","pret":-0.01007,"close":35.34}
{"ticker":"PCH","date":"2015-08-21","pret":-0.01987,"close":34.52}
{"ticker":"PCH","date":"2015-08-24","pret":-0.04456,"close":33.41}
{"ticker":"PCH","date":"2015-08-25","pret":0.02458,"close":32.66}
{"ticker":"PCH","date":"2015-08-26","pret":-0.02818,"close":33.02}
{"ticker":"PCH","date":"2015-08-27","pret":-0.00241,"close":33.38}
{"ticker":"PCH","date":"2015-08-28","pret":0.00391,"close":33.59}
{"ticker":"PCH","date":"2015-08-31","pret":0.0042,"close":33.02}
{"ticker":"PCH","date":"2015-09-01","pret":-0.02698,"close":32.82}
{"ticker":"PCH","date":"2015-09-02","pret":0.01434,"close":33.13}
{"ticker":"PCH","date":"2015-09-03","pret":0.00302,"close":32.83}
{"ticker":"PCH","date":"2015-09-04","pret":-0.01829,"close":32.25}
{"ticker":"PCH","date":"2015-09-08","pret":0.00123,"close":32.3}
{"ticker":"PCH","date":"2015-09-09","pret":-0.00123,"close":31.72}
{"ticker":"PCH","date":"2015-09-10","pret":-0.02555,"close":31.9}
{"ticker":"PCH","date":"2015-09-11","pret":0.00221,"close":31.86}
{"ticker":"PCH","date":"2015-09-14","pret":-0.006,"close":31.24}
{"ticker":"PCH","date":"2015-09-15","pret":-0.01243,"close":30.78}
{"ticker":"PCH","date":"2015-09-16","pret":-0.01584,"close":31.15}
{"ticker":"PCH","date":"2015-09-17","pret":0.01584,"close":31.18}
{"ticker":"PCH","date":"2015-09-18","pret":-0.01129,"close":30.79}
{"ticker":"PCH","date":"2015-09-21","pret":0.00614,"close":30.88}
{"ticker":"PCH","date":"2015-09-22","pret":-0.01037,"close":30.42}
{"ticker":"PCH","date":"2015-09-23","pret":-0.00686,"close":30.13}
{"ticker":"PCH","date":"2015-09-24","pret":-0.0162,"close":29.62}
{"ticker":"PCH","date":"2015-09-25","pret":-0.00602,"close":29.23}
{"ticker":"PCH","date":"2015-09-28","pret":-0.02307,"close":28.8}
{"ticker":"PCH","date":"2015-09-29","pret":-0.01174,"close":28.54}
{"ticker":"PCH","date":"2015-09-30","pret":0.00485,"close":28.79}
{"ticker":"PCH","date":"2015-10-01","pret":-0.00728,"close":28.28}
{"ticker":"PCH","date":"2015-10-02","pret":-0.02253,"close":28.68}
{"ticker":"PCH","date":"2015-10-05","pret":0.03119,"close":29.72}
{"ticker":"PCH","date":"2015-10-06","pret":0.02319,"close":29.49}
{"ticker":"PCH","date":"2015-10-07","pret":-0.00169,"close":30.12}
{"ticker":"PCH","date":"2015-10-08","pret":0.01442,"close":30.07}
{"ticker":"PCH","date":"2015-10-09","pret":0.01978,"close":30.06}
{"ticker":"PCH","date":"2015-10-12","pret":-0.01911,"close":30.02}
{"ticker":"PCH","date":"2015-10-13","pret":-0.00668,"close":29.77}
{"ticker":"PCH","date":"2015-10-14","pret":-0.00504,"close":29.64}
{"ticker":"PCH","date":"2015-10-15","pret":-0.00034,"close":29.71}
{"ticker":"PCH","date":"2015-10-16","pret":0.00202,"close":29.49}
{"ticker":"PCH","date":"2015-10-19","pret":-0.01353,"close":29.6}
{"ticker":"PCH","date":"2015-10-20","pret":0.00577,"close":29.56}
{"ticker":"PCH","date":"2015-10-21","pret":0,"close":29.24}
{"ticker":"PCH","date":"2015-10-22","pret":-0.00918,"close":29.78}
{"ticker":"PCH","date":"2015-10-23","pret":0.02331,"close":29.58}
{"ticker":"PCH","date":"2015-10-26","pret":-0.01209,"close":29.31}
{"ticker":"PCH","date":"2015-10-27","pret":-0.01601,"close":29.09}
{"ticker":"PCH","date":"2015-10-28","pret":-0.00413,"close":30.74}
{"ticker":"PCH","date":"2015-10-29","pret":0.05599,"close":31.31}
{"ticker":"PCH","date":"2015-10-30","pret":0.02352,"close":31.24}
{"ticker":"PCH","date":"2015-11-02","pret":-0.00639,"close":32.63}
{"ticker":"PCH","date":"2015-11-03","pret":0.04113,"close":32.79}
{"ticker":"PCH","date":"2015-11-04","pret":0.0098,"close":32.38}
{"ticker":"PCH","date":"2015-11-05","pret":-0.01041,"close":33.19}
{"ticker":"PCH","date":"2015-11-06","pret":0.01284,"close":32.69}
{"ticker":"PCH","date":"2015-11-09","pret":-0.0003,"close":33.08}
{"ticker":"PCH","date":"2015-11-10","pret":0.00455,"close":33.04}
{"ticker":"PCH","date":"2015-11-11","pret":0.00091,"close":33.08}
{"ticker":"PCH","date":"2015-11-12","pret":-0.00728,"close":32.04}
{"ticker":"PCH","date":"2015-11-13","pret":-0.02591,"close":32.05}
{"ticker":"PCH","date":"2015-11-16","pret":0,"close":32.4}
{"ticker":"PCH","date":"2015-11-17","pret":0.0084,"close":32.55}
{"ticker":"PCH","date":"2015-11-18","pret":0.01232,"close":32.68}
{"ticker":"PCH","date":"2015-11-19","pret":-0.00122,"close":32.54}
{"ticker":"PCH","date":"2015-11-20","pret":0.00367,"close":32.99}
{"ticker":"PCH","date":"2015-11-23","pret":0.00487,"close":33.04}
{"ticker":"PCH","date":"2015-11-24","pret":-0.00122,"close":33.44}
{"ticker":"PCH","date":"2015-11-25","pret":0.01689,"close":33.7}
{"ticker":"PCH","date":"2015-11-26"}
{"ticker":"PCH","date":"2015-11-27","pret":0.00686,"close":34.08}
{"ticker":"PCH","date":"2015-11-30","pret":0.01328,"close":33.42}
{"ticker":"PCH","date":"2015-12-01","pret":-0.01775,"close":33.73}
{"ticker":"PCH","date":"2015-12-02","pret":0.00684,"close":33.12}
{"ticker":"PCH","date":"2015-12-03","pret":-0.01644,"close":32.34}
{"ticker":"PCH","date":"2015-12-04","pret":-0.02625,"close":32.65}
{"ticker":"PCH","date":"2015-12-07","pret":0.00954,"close":32.18}
{"ticker":"PCH","date":"2015-12-08","pret":-0.02137,"close":31.98}
{"ticker":"PCH","date":"2015-12-09","pret":-0.00219,"close":31.67}
{"ticker":"PCH","date":"2015-12-10","pret":-0.00914,"close":31.23}
{"ticker":"PCH","date":"2015-12-11","pret":-0.02598,"close":30.69}
{"ticker":"PCH","date":"2015-12-14","pret":-0.01275,"close":30.29}
{"ticker":"PCH","date":"2015-12-15","pret":0.00296,"close":30.56}
{"ticker":"PCH","date":"2015-12-16","pret":0.00817,"close":31.05}
{"ticker":"PCH","date":"2015-12-17"}
{"ticker":"PCH","date":"2015-12-18","pret":0.01197,"close":30.35}
{"ticker":"PCH","date":"2015-12-21","pret":-0.01981,"close":30.12}
{"ticker":"PCH","date":"2015-12-22","pret":-0.01155,"close":30.52}
{"ticker":"PCH","date":"2015-12-23","pret":0.01776,"close":30.99}
{"ticker":"PCH","date":"2015-12-24","pret":0.01167,"close":31.29}
{"ticker":"PCH","date":"2015-12-28","pret":0.00546,"close":31.3}
{"ticker":"PCH","date":"2015-12-29","pret":0.00861,"close":31.56}
{"ticker":"PCH","date":"2015-12-30","pret":-0.00032,"close":30.98}
{"ticker":"PCH","date":"2015-12-31","pret":-0.01698,"close":30.24}
{"ticker":"PCH","date":"2016-01-04","pret":-0.03553,"close":29.39}
{"ticker":"PCH","date":"2016-01-05","pret":-0.0145,"close":29.72}
{"ticker":"PCL","date":"2015-01-02","pret":-0.0065,"close":43.05}
{"ticker":"PCL","date":"2015-01-05","pret":-0.00116,"close":42.76}
{"ticker":"PCL","date":"2015-01-06","pret":0.00093,"close":42.84}
{"ticker":"PCL","date":"2015-01-07","pret":0.00116,"close":43.39}
{"ticker":"PCL","date":"2015-01-08","pret":0.0111,"close":43.67}
{"ticker":"PCL","date":"2015-01-09","pret":0.00413,"close":43.45}
{"ticker":"PCL","date":"2015-01-12","pret":-0.0039,"close":43.7}
{"ticker":"PCL","date":"2015-01-13","pret":0.00938,"close":43.68}
{"ticker":"PCL","date":"2015-01-14","pret":-0.00938,"close":43.77}
{"ticker":"PCL","date":"2015-01-15","pret":0.00961,"close":44.08}
{"ticker":"PCL","date":"2015-01-16","pret":0.00658,"close":44.69}
{"ticker":"PCL","date":"2015-01-20","pret":0.01303,"close":44.68}
{"ticker":"PCL","date":"2015-01-21","pret":-0.00515,"close":44.73}
{"ticker":"PCL","date":"2015-01-22","pret":0.00671,"close":45.05}
{"ticker":"PCL","date":"2015-01-23","pret":0.00489,"close":44.75}
{"ticker":"PCL","date":"2015-01-26","pret":-0.00779,"close":44.89}
{"ticker":"PCL","date":"2015-01-27","pret":-0.01668,"close":44.45}
{"ticker":"PCL","date":"2015-01-28","pret":0.01287,"close":44.41}
{"ticker":"PCL","date":"2015-01-29","pret":-0.00202,"close":44.71}
{"ticker":"PCL","date":"2015-01-30","pret":0.00225,"close":44.52}
{"ticker":"PCL","date":"2015-02-02","pret":-0.00135,"close":44.38}
{"ticker":"PCL","date":"2015-02-03","pret":-0.00135,"close":44.8}
{"ticker":"PCL","date":"2015-02-04","pret":0.00494,"close":44.56}
{"ticker":"PCL","date":"2015-02-05","pret":-0.00269,"close":45.21}
{"ticker":"PCL","date":"2015-02-06","pret":0.01338,"close":44.7}
{"ticker":"PCL","date":"2015-02-09","pret":-0.01091,"close":44.36}
{"ticker":"PCL","date":"2015-02-10","pret":-0.00404,"close":44.83}
{"ticker":"PCL","date":"2015-02-11","pret":0.00022,"close":43.67}
{"ticker":"PCL","date":"2015-02-12","pret":-0.01792,"close":43.81}
{"ticker":"PCL","date":"2015-02-13","pret":0.00274,"close":43.76}
{"ticker":"PCL","date":"2015-02-17","pret":-0.00228,"close":43}
{"ticker":"PCL","date":"2015-02-18","pret":-0.01987,"close":43.04}
{"ticker":"PCL","date":"2015-02-19","pret":0.00303,"close":42.87}
{"ticker":"PCL","date":"2015-02-20","pret":-0.00163,"close":43.13}
{"ticker":"PCL","date":"2015-02-23","pret":0.00673,"close":43.39}
{"ticker":"PCL","date":"2015-02-24","pret":0.00139,"close":43.14}
{"ticker":"PCL","date":"2015-02-25","pret":-0.00301,"close":43.26}
{"ticker":"PCL","date":"2015-02-26","pret":0.00278,"close":43.33}
{"ticker":"PCL","date":"2015-02-27","pret":0.00277,"close":43.44}
{"ticker":"PCL","date":"2015-03-02","pret":0.00368,"close":43.44}
{"ticker":"PCL","date":"2015-03-03","pret":-0.00368,"close":43.23}
{"ticker":"PCL","date":"2015-03-04","pret":-0.00555,"close":42.94}
{"ticker":"PCL","date":"2015-03-05","pret":-0.00348,"close":43.29}
{"ticker":"PCL","date":"2015-03-06","pret":-0.00396,"close":42.39}
{"ticker":"PCL","date":"2015-03-09","pret":-0.00986,"close":42.27}
{"ticker":"PCL","date":"2015-03-10","pret":-0.00781,"close":41.88}
{"ticker":"PCL","date":"2015-03-11","pret":-0.005,"close":42.05}
{"ticker":"PCL","date":"2015-03-12","pret":0.00738,"close":42.23}
{"ticker":"PCL","date":"2015-03-13","pret":-0.00047,"close":42.08}
{"ticker":"PCL","date":"2015-03-16","pret":0.0045,"close":42.56}
{"ticker":"PCL","date":"2015-03-17","pret":0.00094,"close":42.21}
{"ticker":"PCL","date":"2015-03-18","pret":-0.00497,"close":42.95}
{"ticker":"PCL","date":"2015-03-19","pret":0.01389,"close":43}
{"ticker":"PCL","date":"2015-03-20","pret":0.01047,"close":43.74}
{"ticker":"PCL","date":"2015-03-23","pret":0.01333,"close":43.75}
{"ticker":"PCL","date":"2015-03-24","pret":-0.00183,"close":43.83}
{"ticker":"PCL","date":"2015-03-25","pret":0.00684,"close":43.2}
{"ticker":"PCL","date":"2015-03-26","pret":-0.01973,"close":43.24}
{"ticker":"PCL","date":"2015-03-27","pret":-0.00046,"close":43.42}
{"ticker":"PCL","date":"2015-03-30","pret":0.00923,"close":43.84}
{"ticker":"PCL","date":"2015-03-31","pret":0.00367,"close":43.45}
{"ticker":"PCL","date":"2015-04-01","pret":-0.00597,"close":43.49}
{"ticker":"PCL","date":"2015-04-02","pret":0.00046,"close":43.41}
{"ticker":"PCL","date":"2015-04-06","pret":-0.00161,"close":43.67}
{"ticker":"PCL","date":"2015-04-07","pret":0.00575,"close":43.35}
{"ticker":"PCL","date":"2015-04-08","pret":-0.00413,"close":43.34}
{"ticker":"PCL","date":"2015-04-09","pret":-0.00346,"close":42.87}
{"ticker":"PCL","date":"2015-04-10","pret":-0.00556,"close":42.63}
{"ticker":"PCL","date":"2015-04-13","pret":-0.01521,"close":42.74}
{"ticker":"PCL","date":"2015-04-14","pret":0.00775,"close":42.7}
{"ticker":"PCL","date":"2015-04-15","pret":0.0007,"close":42.91}
{"ticker":"PCL","date":"2015-04-16","pret":0.00304,"close":42.76}
{"ticker":"PCL","date":"2015-04-17","pret":-0.00749,"close":42.27}
{"ticker":"PCL","date":"2015-04-20","pret":-0.00518,"close":42.6}
{"ticker":"PCL","date":"2015-04-21","pret":0.00659,"close":42.49}
{"ticker":"PCL","date":"2015-04-22","pret":-0.00211,"close":42.31}
{"ticker":"PCL","date":"2015-04-23","pret":-0.00897,"close":42.14}
{"ticker":"PCL","date":"2015-04-24","pret":-0.00024,"close":42.51}
{"ticker":"PCL","date":"2015-04-27","pret":0.00874,"close":42.35}
{"ticker":"PCL","date":"2015-04-28","pret":-0.01064,"close":43.49}
{"ticker":"PCL","date":"2015-04-29","pret":0.02488,"close":42.68}
{"ticker":"PCL","date":"2015-04-30","pret":-0.01471,"close":42.2}
{"ticker":"PCL","date":"2015-05-01","pret":-0.00708,"close":42.18}
{"ticker":"PCL","date":"2015-05-04","pret":0,"close":42.17}
{"ticker":"PCL","date":"2015-05-05","pret":-0.0019,"close":41.87}
{"ticker":"PCL","date":"2015-05-06","pret":-0.00738,"close":41.74}
{"ticker":"PCL","date":"2015-05-07","pret":0.00096,"close":42.67}
{"ticker":"PCL","date":"2015-05-08","pret":0.02919,"close":42.94}
{"ticker":"PCL","date":"2015-05-11","pret":-0.00745,"close":42.46}
{"ticker":"PCL","date":"2015-05-12","pret":-0.01081,"close":42.04}
{"ticker":"PCL","date":"2015-05-13","pret":-0.01428,"close":41.17}
{"ticker":"PCL","date":"2015-05-14","pret":-0.01012,"close":41.67}
{"ticker":"PCL","date":"2015-05-15","pret":0.01084,"close":42.2}
{"ticker":"PCL","date":"2015-05-18","pret":0.00882,"close":42.13}
{"ticker":"PCL","date":"2015-05-19","pret":-0.00238,"close":42.3}
{"ticker":"PCL","date":"2015-05-20","pret":0.00806,"close":42.05}
{"ticker":"PCL","date":"2015-05-21","pret":-0.01235,"close":41.62}
{"ticker":"PCL","date":"2015-05-22","pret":-0.00503,"close":41.59}
{"ticker":"PCL","date":"2015-05-26","pret":0.0012,"close":41.38}
{"ticker":"PCL","date":"2015-05-27","pret":-0.00722,"close":41.53}
{"ticker":"PCL","date":"2015-05-28","pret":0.00217,"close":41.55}
{"ticker":"PCL","date":"2015-05-29","pret":0.00409,"close":41.26}
{"ticker":"PCL","date":"2015-06-01","pret":-0.00868,"close":41.39}
{"ticker":"PCL","date":"2015-06-02","pret":-0.00073,"close":41.23}
{"ticker":"PCL","date":"2015-06-03","pret":0.00097,"close":41.11}
{"ticker":"PCL","date":"2015-06-04","pret":-0.00583,"close":41}
{"ticker":"PCL","date":"2015-06-05","pret":-0.0093,"close":40.76}
{"ticker":"PCL","date":"2015-06-08","pret":0.00393,"close":40.9}
{"ticker":"PCL","date":"2015-06-09","pret":0.00269,"close":40.97}
{"ticker":"PCL","date":"2015-06-10","pret":0.00244,"close":41.11}
{"ticker":"PCL","date":"2015-06-11","pret":0.0051,"close":41.17}
{"ticker":"PCL","date":"2015-06-12","pret":-0.00291,"close":40.99}
{"ticker":"PCL","date":"2015-06-15","pret":-0.00512,"close":40.83}
{"ticker":"PCL","date":"2015-06-16","pret":-0.0022,"close":41.26}
{"ticker":"PCL","date":"2015-06-17","pret":0.00902,"close":41.57}
{"ticker":"PCL","date":"2015-06-18","pret":0.01158,"close":41.83}
{"ticker":"PCL","date":"2015-06-19","pret":0.00192,"close":41.7}
{"ticker":"PCL","date":"2015-06-22","pret":0.00024,"close":41.64}
{"ticker":"PCL","date":"2015-06-23","pret":-0.00528,"close":41.42}
{"ticker":"PCL","date":"2015-06-24","pret":-0.00338,"close":41.15}
{"ticker":"PCL","date":"2015-06-25","pret":-0.00654,"close":40.86}
{"ticker":"PCL","date":"2015-06-26","pret":-0.0083,"close":41.22}
{"ticker":"PCL","date":"2015-06-29","pret":0.00903,"close":40.72}
{"ticker":"PCL","date":"2015-06-30","pret":-0.00731,"close":40.57}
{"ticker":"PCL","date":"2015-07-01","pret":-0.00392,"close":41.03}
{"ticker":"PCL","date":"2015-07-02","pret":0.01366,"close":40.96}
{"ticker":"PCL","date":"2015-07-06","pret":-0.01342,"close":41.01}
{"ticker":"PCL","date":"2015-07-07","pret":0.01075,"close":41.36}
{"ticker":"PCL","date":"2015-07-08","pret":-0.00097,"close":40.93}
{"ticker":"PCL","date":"2015-07-09","pret":0.00073,"close":40.55}
{"ticker":"PCL","date":"2015-07-10","pret":-0.00977,"close":40.77}
{"ticker":"PCL","date":"2015-07-13","pret":0.00538,"close":40.91}
{"ticker":"PCL","date":"2015-07-14","pret":-0.00196,"close":40.92}
{"ticker":"PCL","date":"2015-07-15","pret":0.00147,"close":41.09}
{"ticker":"PCL","date":"2015-07-16","pret":0.00366,"close":41.15}
{"ticker":"PCL","date":"2015-07-17","pret":0,"close":40.82}
{"ticker":"PCL","date":"2015-07-20","pret":-0.00684,"close":40.71}
{"ticker":"PCL","date":"2015-07-21","pret":-0.0027,"close":40.17}
{"ticker":"PCL","date":"2015-07-22","pret":-0.0141,"close":40.32}
{"ticker":"PCL","date":"2015-07-23","pret":0.00472,"close":40.11}
{"ticker":"PCL","date":"2015-07-24","pret":-0.00747,"close":40.12}
{"ticker":"PCL","date":"2015-07-27","pret":0.00175,"close":40.22}
{"ticker":"PCL","date":"2015-07-28","pret":0.00968,"close":40.87}
{"ticker":"PCL","date":"2015-07-29","pret":0.01105,"close":40.89}
{"ticker":"PCL","date":"2015-07-30","pret":-0.00514,"close":40.8}
{"ticker":"PCL","date":"2015-07-31","pret":0.00807,"close":41}
{"ticker":"PCL","date":"2015-08-03","pret":-0.00122,"close":41.35}
{"ticker":"PCL","date":"2015-08-04","pret":0.00777,"close":41.47}
{"ticker":"PCL","date":"2015-08-05","pret":0.00699,"close":41.56}
{"ticker":"PCL","date":"2015-08-06","pret":-0.00241,"close":41.28}
{"ticker":"PCL","date":"2015-08-07","pret":-0.00798,"close":41.18}
{"ticker":"PCL","date":"2015-08-10","pret":0.00412,"close":41.36}
{"ticker":"PCL","date":"2015-08-11","pret":-0.00169,"close":41.4}
{"ticker":"PCL","date":"2015-08-12","pret":-0.00974,"close":40.96}
{"ticker":"PCL","date":"2015-08-13","pret":0.00073,"close":41.3}
{"ticker":"PCL","date":"2015-08-14","pret":0.01045,"close":41.61}
{"ticker":"PCL","date":"2015-08-17","pret":0.00483,"close":41.77}
{"ticker":"PCL","date":"2015-08-18","pret":0.00408,"close":41.92}
{"ticker":"PCL","date":"2015-08-19","pret":0.00192,"close":41.65}
{"ticker":"PCL","date":"2015-08-20","pret":-0.00817,"close":41.39}
{"ticker":"PCL","date":"2015-08-21","pret":-0.00556,"close":40.77}
{"ticker":"PCL","date":"2015-08-24","pret":-0.02654,"close":39.87}
{"ticker":"PCL","date":"2015-08-25","pret":0.00422,"close":38.1}
{"ticker":"PCL","date":"2015-08-26","pret":-0.03946,"close":38.61}
{"ticker":"PCL","date":"2015-08-27","pret":0.00283,"close":39.01}
{"ticker":"PCL","date":"2015-08-28","pret":0.00283,"close":39.12}
{"ticker":"PCL","date":"2015-08-31","pret":0.00077,"close":38.49}
{"ticker":"PCL","date":"2015-09-01","pret":-0.0286,"close":38.25}
{"ticker":"PCL","date":"2015-09-02","pret":0.0183,"close":38.39}
{"ticker":"PCL","date":"2015-09-03","pret":-0.00363,"close":38.35}
{"ticker":"PCL","date":"2015-09-04","pret":-0.00966,"close":37.67}
{"ticker":"PCL","date":"2015-09-08","pret":-0.00263,"close":37.67}
{"ticker":"PCL","date":"2015-09-09","pret":-0.00264,"close":37.31}
{"ticker":"PCL","date":"2015-09-10","pret":-0.02053,"close":37.31}
{"ticker":"PCL","date":"2015-09-11","pret":0,"close":37.49}
{"ticker":"PCL","date":"2015-09-14","pret":0.00965,"close":37.36}
{"ticker":"PCL","date":"2015-09-15","pret":-0.0024,"close":37.4}
{"ticker":"PCL","date":"2015-09-16","pret":0.01591,"close":39.62}
{"ticker":"PCL","date":"2015-09-17","pret":0.04074,"close":40.41}
{"ticker":"PCL","date":"2015-09-18","pret":0.00805,"close":40.07}
{"ticker":"PCL","date":"2015-09-21","pret":0.00699,"close":40.62}
{"ticker":"PCL","date":"2015-09-22","pret":0.00447,"close":40.08}
{"ticker":"PCL","date":"2015-09-23","pret":-0.00671,"close":39.91}
{"ticker":"PCL","date":"2015-09-24","pret":-0.00801,"close":39.46}
{"ticker":"PCL","date":"2015-09-25","pret":-0.00681,"close":39.67}
{"ticker":"PCL","date":"2015-09-28","pret":0.00051,"close":39.25}
{"ticker":"PCL","date":"2015-09-29","pret":-0.00762,"close":39.43}
{"ticker":"PCL","date":"2015-09-30","pret":0.01166,"close":39.51}
{"ticker":"PCL","date":"2015-10-01","pret":-0.00227,"close":39.52}
{"ticker":"PCL","date":"2015-10-02","pret":-0.00735,"close":39.99}
{"ticker":"PCL","date":"2015-10-05","pret":0.0209,"close":40.72}
{"ticker":"PCL","date":"2015-10-06","pret":0.0146,"close":40.59}
{"ticker":"PCL","date":"2015-10-07","pret":-0.00049,"close":41.03}
{"ticker":"PCL","date":"2015-10-08","pret":0.0071,"close":41.32}
{"ticker":"PCL","date":"2015-10-09","pret":0.0085,"close":41.2}
{"ticker":"PCL","date":"2015-10-12","pret":-0.00145,"close":41.19}
{"ticker":"PCL","date":"2015-10-13","pret":-0.00559,"close":41.18}
{"ticker":"PCL","date":"2015-10-14","pret":0.00268,"close":41.08}
{"ticker":"PCL","date":"2015-10-15","pret":-0.00146,"close":40.85}
{"ticker":"PCL","date":"2015-10-16","pret":-0.0061,"close":41}
{"ticker":"PCL","date":"2015-10-19","pret":0.0022,"close":41.13}
{"ticker":"PCL","date":"2015-10-20","pret":0.0039,"close":40.95}
{"ticker":"PCL","date":"2015-10-21","pret":-0.00366,"close":40.8}
{"ticker":"PCL","date":"2015-10-22","pret":0.00073,"close":41.35}
{"ticker":"PCL","date":"2015-10-23","pret":0.00899,"close":40.85}
{"ticker":"PCL","date":"2015-10-26","pret":-0.0107,"close":40.79}
{"ticker":"PCL","date":"2015-10-27","pret":-0.00711,"close":40.37}
{"ticker":"PCL","date":"2015-10-28","pret":-0.00667,"close":40.99}
{"ticker":"PCL","date":"2015-10-29","pret":0.01183,"close":40.82}
{"ticker":"PCL","date":"2015-10-30","pret":0.00098,"close":40.74}
{"ticker":"PCL","date":"2015-11-02","pret":-0.00466,"close":41.51}
{"ticker":"PCL","date":"2015-11-03","pret":0.01803,"close":41.17}
{"ticker":"PCL","date":"2015-11-04","pret":-0.00581,"close":41.06}
{"ticker":"PCL","date":"2015-11-05","pret":-0.00316,"close":41.07}
{"ticker":"PCL","date":"2015-11-06","pret":-0.00979,"close":40.29}
{"ticker":"PCL","date":"2015-11-09","pret":0.10742,"close":47.26}
{"ticker":"PCL","date":"2015-11-10","pret":0.03239,"close":46.21}
{"ticker":"PCL","date":"2015-11-11","pret":-0.01944,"close":46.95}
{"ticker":"PCL","date":"2015-11-12","pret":0.01858,"close":46.53}
{"ticker":"PCL","date":"2015-11-13","pret":0.00107,"close":46.19}
{"ticker":"PCL","date":"2015-11-16","pret":-0.01422,"close":47.12}
{"ticker":"PCL","date":"2015-11-17","pret":0.03013,"close":48.43}
{"ticker":"PCL","date":"2015-11-18","pret":0.02062,"close":49.96}
{"ticker":"PCL","date":"2015-11-19","pret":0.03046,"close":50.01}
{"ticker":"PCL","date":"2015-11-20","pret":0.00459,"close":50.41}
{"ticker":"PCL","date":"2015-11-23","pret":0.00239,"close":50.09}
{"ticker":"PCL","date":"2015-11-24","pret":-0.01018,"close":50.54}
{"ticker":"PCL","date":"2015-11-25","pret":0.01573,"close":50.73}
{"ticker":"PCL","date":"2015-11-26"}
{"ticker":"PCL","date":"2015-11-27","pret":0.00197,"close":51.08}
{"ticker":"PCL","date":"2015-11-30","pret":0.00727,"close":50.81}
{"ticker":"PCL","date":"2015-12-01","pret":-0.00412,"close":50.64}
{"ticker":"PCL","date":"2015-12-02","pret":-0.00591,"close":49.99}
{"ticker":"PCL","date":"2015-12-03","pret":-0.01193,"close":49.41}
{"ticker":"PCL","date":"2015-12-04","pret":-0.00783,"close":50.37}
{"ticker":"PCL","date":"2015-12-07","pret":0.01103,"close":49.94}
{"ticker":"PCL","date":"2015-12-08","pret":-0.0056,"close":49.59}
{"ticker":"PCL","date":"2015-12-09","pret":-0.01008,"close":49.11}
{"ticker":"PCL","date":"2015-12-10","pret":-0.00304,"close":48.63}
{"ticker":"PCL","date":"2015-12-11","pret":-0.02136,"close":47.83}
{"ticker":"PCL","date":"2015-12-14","pret":-0.00625,"close":47.06}
{"ticker":"PCL","date":"2015-12-15","pret":-0.01515,"close":47.18}
{"ticker":"PCL","date":"2015-12-16","pret":0.00465,"close":48.4}
{"ticker":"PCL","date":"2015-12-17"}
{"ticker":"PCL","date":"2015-12-18","pret":0.0082,"close":46.35}
{"ticker":"PCL","date":"2015-12-21","pret":-0.02458,"close":46.73}
{"ticker":"PCL","date":"2015-12-22","pret":0.00642,"close":47.44}
{"ticker":"PCL","date":"2015-12-23","pret":0.0146,"close":48.24}
{"ticker":"PCL","date":"2015-12-24","pret":0.01253,"close":48.48}
{"ticker":"PCL","date":"2015-12-28","pret":0.00166,"close":48.62}
{"ticker":"PCL","date":"2015-12-29","pret":0.00969,"close":48.69}
{"ticker":"PCL","date":"2015-12-30","pret":-0.00659,"close":48.23}
{"ticker":"PCL","date":"2015-12-31","pret":-0.00455,"close":47.72}
{"ticker":"PCL","date":"2016-01-04","pret":-0.02202,"close":47.41}
{"ticker":"PCL","date":"2016-01-05","pret":0.00718,"close":47.6}
{"ticker":"PCLN","date":"2015-01-02","pret":-0.00604,"close":1142.06}
{"ticker":"PCLN","date":"2015-01-05","pret":-0.00493,"close":1097.58}
{"ticker":"PCLN","date":"2015-01-06","pret":-0.03119,"close":1079.96}
{"ticker":"PCLN","date":"2015-01-07","pret":-0.01152,"close":1069.57}
{"ticker":"PCLN","date":"2015-01-08","pret":-0.0315,"close":1082.85}
{"ticker":"PCLN","date":"2015-01-09","pret":0.02481,"close":1051.96}
{"ticker":"PCLN","date":"2015-01-12","pret":-0.02695,"close":1039.98}
{"ticker":"PCLN","date":"2015-01-13","pret":-0.00213,"close":1037.82}
{"ticker":"PCLN","date":"2015-01-14","pret":-0.02531,"close":1035.67}
{"ticker":"PCLN","date":"2015-01-15","pret":0.01442,"close":998.25}
{"ticker":"PCLN","date":"2015-01-16","pret":-0.04323,"close":1008.22}
{"ticker":"PCLN","date":"2015-01-20","pret":0.01931,"close":1024.95}
{"ticker":"PCLN","date":"2015-01-21","pret":0.0074,"close":1045.53}
{"ticker":"PCLN","date":"2015-01-22","pret":0.02364,"close":1049.68}
{"ticker":"PCLN","date":"2015-01-23","pret":-0.00052,"close":1037.99}
{"ticker":"PCLN","date":"2015-01-26","pret":-0.01135,"close":1041.86}
{"ticker":"PCLN","date":"2015-01-27","pret":-0.00619,"close":1013.86}
{"ticker":"PCLN","date":"2015-01-28","pret":-0.00555,"close":1003.25}
{"ticker":"PCLN","date":"2015-01-29","pret":-0.01599,"close":1014.74}
{"ticker":"PCLN","date":"2015-01-30","pret":0.00391,"close":1009.48}
{"ticker":"PCLN","date":"2015-02-02","pret":0.00026,"close":1013.03}
{"ticker":"PCLN","date":"2015-02-03","pret":0.00757,"close":1037.55}
{"ticker":"PCLN","date":"2015-02-04","pret":0.01587,"close":1028.28}
{"ticker":"PCLN","date":"2015-02-05","pret":-0.0024,"close":1044.6}
{"ticker":"PCLN","date":"2015-02-06","pret":-0.00578,"close":1022.42}
{"ticker":"PCLN","date":"2015-02-09","pret":-0.00675,"close":1033.15}
{"ticker":"PCLN","date":"2015-02-10","pret":0.01955,"close":1057.62}
{"ticker":"PCLN","date":"2015-02-11","pret":0.02227,"close":1060.06}
{"ticker":"PCLN","date":"2015-02-12","pret":0.01211,"close":1091.95}
{"ticker":"PCLN","date":"2015-02-13","pret":0.02107,"close":1103.37}
{"ticker":"PCLN","date":"2015-02-17","pret":0.01341,"close":1120.99}
{"ticker":"PCLN","date":"2015-02-18","pret":0.00129,"close":1122.99}
{"ticker":"PCLN","date":"2015-02-19","pret":0.08789,"close":1218.05}
{"ticker":"PCLN","date":"2015-02-20","pret":-0.00164,"close":1216.23}
{"ticker":"PCLN","date":"2015-02-23","pret":-0.00538,"close":1207.58}
{"ticker":"PCLN","date":"2015-02-24","pret":-0.00528,"close":1219.79}
{"ticker":"PCLN","date":"2015-02-25","pret":0.01241,"close":1250.86}
{"ticker":"PCLN","date":"2015-02-26","pret":0.02418,"close":1241.25}
{"ticker":"PCLN","date":"2015-02-27","pret":-0.00661,"close":1237.48}
{"ticker":"PCLN","date":"2015-03-02","pret":-0.00242,"close":1249.4}
{"ticker":"PCLN","date":"2015-03-03","pret":0.00584,"close":1242.03}
{"ticker":"PCLN","date":"2015-03-04","pret":-0.00928,"close":1225.67}
{"ticker":"PCLN","date":"2015-03-05","pret":-0.00667,"close":1231.9}
{"ticker":"PCLN","date":"2015-03-06","pret":-0.00293,"close":1215.99}
{"ticker":"PCLN","date":"2015-03-09","pret":-0.00535,"close":1217}
{"ticker":"PCLN","date":"2015-03-10","pret":-0.01091,"close":1191.09}
{"ticker":"PCLN","date":"2015-03-11","pret":-0.0079,"close":1177.55}
{"ticker":"PCLN","date":"2015-03-12","pret":-0.00471,"close":1186.6}
{"ticker":"PCLN","date":"2015-03-13","pret":-0.00066,"close":1157.77}
{"ticker":"PCLN","date":"2015-03-16","pret":-0.01961,"close":1158.44}
{"ticker":"PCLN","date":"2015-03-17","pret":-0.00934,"close":1153.57}
{"ticker":"PCLN","date":"2015-03-18","pret":0.0006,"close":1181.69}
{"ticker":"PCLN","date":"2015-03-19","pret":0.01996,"close":1176.32}
{"ticker":"PCLN","date":"2015-03-20","pret":0.01195,"close":1179.17}
{"ticker":"PCLN","date":"2015-03-23","pret":-0.01194,"close":1181.18}
{"ticker":"PCLN","date":"2015-03-24","pret":-0.00009,"close":1169.72}
{"ticker":"PCLN","date":"2015-03-25","pret":-0.00289,"close":1152.7}
{"ticker":"PCLN","date":"2015-03-26","pret":-0.02438,"close":1140.36}
{"ticker":"PCLN","date":"2015-03-27","pret":-0.00285,"close":1135.19}
{"ticker":"PCLN","date":"2015-03-30","pret":0.00185,"close":1149.83}
{"ticker":"PCLN","date":"2015-03-31","pret":0.01596,"close":1164.15}
{"ticker":"PCLN","date":"2015-04-01","pret":0.00194,"close":1149.6}
{"ticker":"PCLN","date":"2015-04-02","pret":-0.01284,"close":1160.44}
{"ticker":"PCLN","date":"2015-04-06","pret":0.00839,"close":1185.01}
{"ticker":"PCLN","date":"2015-04-07","pret":0.02661,"close":1184.98}
{"ticker":"PCLN","date":"2015-04-08","pret":-0.00581,"close":1192.25}
{"ticker":"PCLN","date":"2015-04-09","pret":0.00939,"close":1186}
{"ticker":"PCLN","date":"2015-04-10","pret":-0.00579,"close":1189.5}
{"ticker":"PCLN","date":"2015-04-13","pret":0.00116,"close":1199.75}
{"ticker":"PCLN","date":"2015-04-14","pret":0.00664,"close":1204.71}
{"ticker":"PCLN","date":"2015-04-15","pret":0.00769,"close":1200.95}
{"ticker":"PCLN","date":"2015-04-16","pret":-0.00493,"close":1206.09}
{"ticker":"PCLN","date":"2015-04-17","pret":-0.00465,"close":1187.53}
{"ticker":"PCLN","date":"2015-04-20","pret":-0.00293,"close":1191.42}
{"ticker":"PCLN","date":"2015-04-21","pret":0.00411,"close":1194.26}
{"ticker":"PCLN","date":"2015-04-22","pret":0.00246,"close":1212.9}
{"ticker":"PCLN","date":"2015-04-23","pret":0.00843,"close":1221.1}
{"ticker":"PCLN","date":"2015-04-24","pret":0.01678,"close":1233.09}
{"ticker":"PCLN","date":"2015-04-27","pret":0.0048,"close":1253.2}
{"ticker":"PCLN","date":"2015-04-28","pret":0.01177,"close":1242.12}
{"ticker":"PCLN","date":"2015-04-29","pret":-0.01207,"close":1248.51}
{"ticker":"PCLN","date":"2015-04-30","pret":0.01027,"close":1237.81}
{"ticker":"PCLN","date":"2015-05-01","pret":0.00112,"close":1260.43}
{"ticker":"PCLN","date":"2015-05-04","pret":0.01173,"close":1267.46}
{"ticker":"PCLN","date":"2015-05-05","pret":-0.0015,"close":1263.32}
{"ticker":"PCLN","date":"2015-05-06","pret":0.00675,"close":1264.15}
{"ticker":"PCLN","date":"2015-05-07","pret":-0.03712,"close":1213.49}
{"ticker":"PCLN","date":"2015-05-08","pret":-0.0009,"close":1204.76}
{"ticker":"PCLN","date":"2015-05-11","pret":-0.01905,"close":1186.38}
{"ticker":"PCLN","date":"2015-05-12","pret":-0.01822,"close":1183.47}
{"ticker":"PCLN","date":"2015-05-13","pret":0.00247,"close":1177.75}
{"ticker":"PCLN","date":"2015-05-14","pret":0.00623,"close":1190.09}
{"ticker":"PCLN","date":"2015-05-15","pret":0.00374,"close":1198.8}
{"ticker":"PCLN","date":"2015-05-18","pret":0.00185,"close":1216.84}
{"ticker":"PCLN","date":"2015-05-19","pret":0.01548,"close":1213.66}
{"ticker":"PCLN","date":"2015-05-20","pret":-0.0031,"close":1208.18}
{"ticker":"PCLN","date":"2015-05-21","pret":-0.0035,"close":1212.63}
{"ticker":"PCLN","date":"2015-05-22","pret":0.00632,"close":1208.5}
{"ticker":"PCLN","date":"2015-05-26","pret":-0.00568,"close":1195.78}
{"ticker":"PCLN","date":"2015-05-27","pret":-0.00878,"close":1197.76}
{"ticker":"PCLN","date":"2015-05-28","pret":0.00085,"close":1190.55}
{"ticker":"PCLN","date":"2015-05-29","pret":-0.00557,"close":1172.04}
{"ticker":"PCLN","date":"2015-06-01","pret":-0.01403,"close":1166.66}
{"ticker":"PCLN","date":"2015-06-02","pret":-0.01015,"close":1196.02}
{"ticker":"PCLN","date":"2015-06-03","pret":0.02896,"close":1193.71}
{"ticker":"PCLN","date":"2015-06-04","pret":-0.01042,"close":1185.74}
{"ticker":"PCLN","date":"2015-06-05","pret":-0.0005,"close":1178.16}
{"ticker":"PCLN","date":"2015-06-08","pret":-0.00354,"close":1164.05}
{"ticker":"PCLN","date":"2015-06-09","pret":-0.01562,"close":1163.27}
{"ticker":"PCLN","date":"2015-06-10","pret":0.00786,"close":1179.94}
{"ticker":"PCLN","date":"2015-06-11","pret":0.01139,"close":1181.93}
{"ticker":"PCLN","date":"2015-06-12","pret":0,"close":1174.17}
{"ticker":"PCLN","date":"2015-06-15","pret":-0.01396,"close":1175.36}
{"ticker":"PCLN","date":"2015-06-16","pret":0.00359,"close":1176.2}
{"ticker":"PCLN","date":"2015-06-17","pret":0.00575,"close":1163.57}
{"ticker":"PCLN","date":"2015-06-18","pret":-0.00735,"close":1173.96}
{"ticker":"PCLN","date":"2015-06-19","pret":0.00095,"close":1158.46}
{"ticker":"PCLN","date":"2015-06-22","pret":-0.00786,"close":1150.39}
{"ticker":"PCLN","date":"2015-06-23","pret":-0.00612,"close":1155.95}
{"ticker":"PCLN","date":"2015-06-24","pret":0.00311,"close":1154.92}
{"ticker":"PCLN","date":"2015-06-25","pret":0.0002,"close":1149.19}
{"ticker":"PCLN","date":"2015-06-26","pret":-0.00522,"close":1140.9}
{"ticker":"PCLN","date":"2015-06-29","pret":-0.02103,"close":1107.73}
{"ticker":"PCLN","date":"2015-06-30","pret":-0.00631,"close":1151.37}
{"ticker":"PCLN","date":"2015-07-01","pret":0.03429,"close":1150.35}
{"ticker":"PCLN","date":"2015-07-02","pret":-0.00617,"close":1143.07}
{"ticker":"PCLN","date":"2015-07-06","pret":-0.01636,"close":1141.43}
{"ticker":"PCLN","date":"2015-07-07","pret":0.01006,"close":1145.01}
{"ticker":"PCLN","date":"2015-07-08","pret":-0.01054,"close":1116.94}
{"ticker":"PCLN","date":"2015-07-09","pret":-0.00015,"close":1126.07}
{"ticker":"PCLN","date":"2015-07-10","pret":0.00688,"close":1143.19}
{"ticker":"PCLN","date":"2015-07-13","pret":0.00862,"close":1171.39}
{"ticker":"PCLN","date":"2015-07-14","pret":0.01838,"close":1171.43}
{"ticker":"PCLN","date":"2015-07-15","pret":-0.00299,"close":1167.54}
{"ticker":"PCLN","date":"2015-07-16","pret":0.00839,"close":1182.99}
{"ticker":"PCLN","date":"2015-07-17","pret":0.01359,"close":1216}
{"ticker":"PCLN","date":"2015-07-20","pret":0.02107,"close":1247.91}
{"ticker":"PCLN","date":"2015-07-21","pret":0.02314,"close":1235.2}
{"ticker":"PCLN","date":"2015-07-22","pret":-0.00762,"close":1233.97}
{"ticker":"PCLN","date":"2015-07-23","pret":-0.00442,"close":1228.96}
{"ticker":"PCLN","date":"2015-07-24","pret":-0.01554,"close":1197.42}
{"ticker":"PCLN","date":"2015-07-27","pret":-0.01762,"close":1186.08}
{"ticker":"PCLN","date":"2015-07-28","pret":0.00209,"close":1208.09}
{"ticker":"PCLN","date":"2015-07-29","pret":0.0056,"close":1219.43}
{"ticker":"PCLN","date":"2015-07-30","pret":0.01565,"close":1222.06}
{"ticker":"PCLN","date":"2015-07-31","pret":0.01872,"close":1243.57}
{"ticker":"PCLN","date":"2015-08-03","pret":0.00385,"close":1240.48}
{"ticker":"PCLN","date":"2015-08-04","pret":-0.00608,"close":1283.99}
{"ticker":"PCLN","date":"2015-08-05","pret":0.107,"close":1351.21}
{"ticker":"PCLN","date":"2015-08-06","pret":-0.02276,"close":1351.8}
{"ticker":"PCLN","date":"2015-08-07","pret":-0.0007,"close":1317.35}
{"ticker":"PCLN","date":"2015-08-10","pret":-0.01759,"close":1323.75}
{"ticker":"PCLN","date":"2015-08-11","pret":-0.0084,"close":1307.87}
{"ticker":"PCLN","date":"2015-08-12","pret":-0.01323,"close":1294.71}
{"ticker":"PCLN","date":"2015-08-13","pret":0.00237,"close":1285.47}
{"ticker":"PCLN","date":"2015-08-14","pret":-0.01424,"close":1283.8}
{"ticker":"PCLN","date":"2015-08-17","pret":-0.00483,"close":1306.56}
{"ticker":"PCLN","date":"2015-08-18","pret":0.01089,"close":1291.83}
{"ticker":"PCLN","date":"2015-08-19","pret":-0.00525,"close":1291.35}
{"ticker":"PCLN","date":"2015-08-20","pret":0.00302,"close":1257.54}
{"ticker":"PCLN","date":"2015-08-21","pret":-0.03334,"close":1216.92}
{"ticker":"PCLN","date":"2015-08-24","pret":-0.06976,"close":1174.12}
{"ticker":"PCLN","date":"2015-08-25","pret":0.03394,"close":1178.81}
{"ticker":"PCLN","date":"2015-08-26","pret":0.0071,"close":1223.46}
{"ticker":"PCLN","date":"2015-08-27","pret":0.01989,"close":1252.01}
{"ticker":"PCLN","date":"2015-08-28","pret":0.00745,"close":1259.39}
{"ticker":"PCLN","date":"2015-08-31","pret":0.00875,"close":1248.64}
{"ticker":"PCLN","date":"2015-09-01","pret":-0.03076,"close":1215.36}
{"ticker":"PCLN","date":"2015-09-02","pret":0.01248,"close":1242.87}
{"ticker":"PCLN","date":"2015-09-03","pret":0.01346,"close":1240.37}
{"ticker":"PCLN","date":"2015-09-04","pret":-0.02019,"close":1245.25}
{"ticker":"PCLN","date":"2015-09-08","pret":0.03518,"close":1280.4}
{"ticker":"PCLN","date":"2015-09-09","pret":0.01952,"close":1276.72}
{"ticker":"PCLN","date":"2015-09-10","pret":-0.01213,"close":1287.74}
{"ticker":"PCLN","date":"2015-09-11","pret":0.0021,"close":1290.41}
{"ticker":"PCLN","date":"2015-09-14","pret":0.00924,"close":1286.83}
{"ticker":"PCLN","date":"2015-09-15","pret":0.00066,"close":1318.8}
{"ticker":"PCLN","date":"2015-09-16","pret":0.02223,"close":1320.48}
{"ticker":"PCLN","date":"2015-09-17","pret":0.00004,"close":1318}
{"ticker":"PCLN","date":"2015-09-18","pret":-0.01541,"close":1294.47}
{"ticker":"PCLN","date":"2015-09-21","pret":-0.00096,"close":1307.48}
{"ticker":"PCLN","date":"2015-09-22","pret":-0.00885,"close":1288.95}
{"ticker":"PCLN","date":"2015-09-23","pret":-0.00059,"close":1275.99}
{"ticker":"PCLN","date":"2015-09-24","pret":-0.01684,"close":1281.13}
{"ticker":"PCLN","date":"2015-09-25","pret":0.02475,"close":1252.76}
{"ticker":"PCLN","date":"2015-09-28","pret":-0.0442,"close":1199.14}
{"ticker":"PCLN","date":"2015-09-29","pret":-0.03634,"close":1200.32}
{"ticker":"PCLN","date":"2015-09-30","pret":0.01612,"close":1236.86}
{"ticker":"PCLN","date":"2015-10-01","pret":0.01472,"close":1247.08}
{"ticker":"PCLN","date":"2015-10-02","pret":-0.00495,"close":1265.68}
{"ticker":"PCLN","date":"2015-10-05","pret":0.03569,"close":1274.86}
{"ticker":"PCLN","date":"2015-10-06","pret":-0.00243,"close":1275.45}
{"ticker":"PCLN","date":"2015-10-07","pret":0.01099,"close":1291.58}
{"ticker":"PCLN","date":"2015-10-08","pret":0.00159,"close":1304.32}
{"ticker":"PCLN","date":"2015-10-09","pret":0.01457,"close":1313.29}
{"ticker":"PCLN","date":"2015-10-12","pret":0.00915,"close":1347.19}
{"ticker":"PCLN","date":"2015-10-13","pret":0.01655,"close":1345}
{"ticker":"PCLN","date":"2015-10-14","pret":0.00741,"close":1311.08}
{"ticker":"PCLN","date":"2015-10-15","pret":-0.02275,"close":1327.29}
{"ticker":"PCLN","date":"2015-10-16","pret":0.01115,"close":1336.57}
{"ticker":"PCLN","date":"2015-10-19","pret":-0.00016,"close":1376.13}
{"ticker":"PCLN","date":"2015-10-20","pret":0.02782,"close":1372.51}
{"ticker":"PCLN","date":"2015-10-21","pret":0.00499,"close":1364.29}
{"ticker":"PCLN","date":"2015-10-22","pret":-0.00519,"close":1354.47}
{"ticker":"PCLN","date":"2015-10-23","pret":0.00178,"close":1366.49}
{"ticker":"PCLN","date":"2015-10-26","pret":0.00073,"close":1416.32}
{"ticker":"PCLN","date":"2015-10-27","pret":0.02681,"close":1403.28}
{"ticker":"PCLN","date":"2015-10-28","pret":-0.00026,"close":1404.52}
{"ticker":"PCLN","date":"2015-10-29","pret":-0.00142,"close":1425.65}
{"ticker":"PCLN","date":"2015-10-30","pret":0.02452,"close":1454.24}
{"ticker":"PCLN","date":"2015-11-02","pret":0.01172,"close":1467.19}
{"ticker":"PCLN","date":"2015-11-03","pret":-0.00033,"close":1464.9}
{"ticker":"PCLN","date":"2015-11-04","pret":0.00301,"close":1469.56}
{"ticker":"PCLN","date":"2015-11-05","pret":0.00615,"close":1462.64}
{"ticker":"PCLN","date":"2015-11-06","pret":-0.01613,"close":1449.9}
{"ticker":"PCLN","date":"2015-11-09","pret":-0.06335,"close":1311.15}
{"ticker":"PCLN","date":"2015-11-10","pret":-0.04523,"close":1323.54}
{"ticker":"PCLN","date":"2015-11-11","pret":0.01788,"close":1329.58}
{"ticker":"PCLN","date":"2015-11-12","pret":-0.00344,"close":1314.01}
{"ticker":"PCLN","date":"2015-11-13","pret":-0.0076,"close":1297.75}
{"ticker":"PCLN","date":"2015-11-16","pret":-0.02538,"close":1266.87}
{"ticker":"PCLN","date":"2015-11-17","pret":-0.00324,"close":1258.79}
{"ticker":"PCLN","date":"2015-11-18","pret":-0.00544,"close":1278.5}
{"ticker":"PCLN","date":"2015-11-19","pret":0.01545,"close":1284.65}
{"ticker":"PCLN","date":"2015-11-20","pret":0.00588,"close":1281.53}
{"ticker":"PCLN","date":"2015-11-23","pret":-0.0073,"close":1264.32}
{"ticker":"PCLN","date":"2015-11-24","pret":-0.03219,"close":1240.18}
{"ticker":"PCLN","date":"2015-11-25","pret":0.00056,"close":1245.75}
{"ticker":"PCLN","date":"2015-11-26"}
{"ticker":"PCLN","date":"2015-11-27","pret":0.00306,"close":1244.99}
{"ticker":"PCLN","date":"2015-11-30","pret":-0.00192,"close":1248.85}
{"ticker":"PCLN","date":"2015-12-01","pret":0.00989,"close":1282.5}
{"ticker":"PCLN","date":"2015-12-02","pret":0.02195,"close":1275.44}
{"ticker":"PCLN","date":"2015-12-03","pret":-0.00198,"close":1280.08}
{"ticker":"PCLN","date":"2015-12-04","pret":-0.00024,"close":1300.48}
{"ticker":"PCLN","date":"2015-12-07","pret":0.01272,"close":1302.42}
{"ticker":"PCLN","date":"2015-12-08","pret":-0.00963,"close":1303.97}
{"ticker":"PCLN","date":"2015-12-09","pret":0.01054,"close":1294.99}
{"ticker":"PCLN","date":"2015-12-10","pret":-0.00114,"close":1306.5}
{"ticker":"PCLN","date":"2015-12-11","pret":-0.00731,"close":1285.33}
{"ticker":"PCLN","date":"2015-12-14","pret":-0.00147,"close":1297.88}
{"ticker":"PCLN","date":"2015-12-15","pret":0.01158,"close":1323.73}
{"ticker":"PCLN","date":"2015-12-16","pret":0.02211,"close":1332.31}
{"ticker":"PCLN","date":"2015-12-17"}
{"ticker":"PCLN","date":"2015-12-18","pret":-0.02021,"close":1285.67}
{"ticker":"PCLN","date":"2015-12-21","pret":-0.01019,"close":1275.71}
{"ticker":"PCLN","date":"2015-12-22","pret":-0.00775,"close":1277.49}
{"ticker":"PCLN","date":"2015-12-23","pret":0.00086,"close":1279.05}
{"ticker":"PCLN","date":"2015-12-24","pret":-0.00429,"close":1273.07}
{"ticker":"PCLN","date":"2015-12-28","pret":-0.00904,"close":1272.96}
{"ticker":"PCLN","date":"2015-12-29","pret":0.00865,"close":1302.4}
{"ticker":"PCLN","date":"2015-12-30","pret":0.0163,"close":1289.16}
{"ticker":"PCLN","date":"2015-12-31","pret":-0.01038,"close":1274.95}
{"ticker":"PCLN","date":"2016-01-04","pret":-0.02328,"close":1245.37}
{"ticker":"PCLN","date":"2016-01-05","pret":-0.01582,"close":1210.69}
{"ticker":"PCO","date":"2015-01-02","pret":0.02166,"close":1.36}
{"ticker":"PCO","date":"2015-01-05","pret":-0.0438,"close":1.3}
{"ticker":"PCO","date":"2015-01-06","pret":-0.02264,"close":1.29}
{"ticker":"PCO","date":"2015-01-07","pret":-0.00766,"close":1.3}
{"ticker":"PCO","date":"2015-01-08","pret":0.01527,"close":1.33}
{"ticker":"PCO","date":"2015-01-09","pret":0,"close":1.34}
{"ticker":"PCO","date":"2015-01-12","pret":0.00755,"close":1.34}
{"ticker":"PCO","date":"2015-01-13","pret":0.02231,"close":1.29}
{"ticker":"PCO","date":"2015-01-14","pret":-0.06062,"close":1.25}
{"ticker":"PCO","date":"2015-01-15","pret":-0.02372,"close":1.28}
{"ticker":"PCO","date":"2015-01-16","pret":0.02372,"close":1.33}
{"ticker":"PCO","date":"2015-01-20","pret":0.03077,"close":1.29}
{"ticker":"PCO","date":"2015-01-21","pret":-0.03861,"close":1.27}
{"ticker":"PCO","date":"2015-01-22","pret":0.01562,"close":1.29}
{"ticker":"PCO","date":"2015-01-23","pret":-0.00778,"close":1.27}
{"ticker":"PCO","date":"2015-01-26","pret":-0.01575,"close":1.29}
{"ticker":"PCO","date":"2015-01-27","pret":0.01575,"close":1.27}
{"ticker":"PCO","date":"2015-01-28","pret":0.00778,"close":1.27}
{"ticker":"PCO","date":"2015-01-29","pret":-0.00778,"close":1.28}
{"ticker":"PCO","date":"2015-01-30","pret":-0.01575,"close":1.3}
{"ticker":"PCO","date":"2015-02-02","pret":0.02353,"close":1.27}
{"ticker":"PCO","date":"2015-02-03","pret":-0.00778,"close":1.29}
{"ticker":"PCO","date":"2015-02-04","pret":0,"close":1.28}
{"ticker":"PCO","date":"2015-02-05","pret":-0.00784,"close":1.27}
{"ticker":"PCO","date":"2015-02-06","pret":-0.0079,"close":1.27}
{"ticker":"PCO","date":"2015-02-09","pret":0.0079,"close":1.23}
{"ticker":"PCO","date":"2015-02-10","pret":-0.02391,"close":1.16}
{"ticker":"PCO","date":"2015-02-11","pret":-0.07535,"close":1.16}
{"ticker":"PCO","date":"2015-02-12","pret":0.00866,"close":1.15}
{"ticker":"PCO","date":"2015-02-13","pret":-0.00866,"close":1.11}
{"ticker":"PCO","date":"2015-02-17","pret":-0.0354,"close":1.1}
{"ticker":"PCO","date":"2015-02-18","pret":-0.01818,"close":1.11}
{"ticker":"PCO","date":"2015-02-19","pret":0.00913,"close":1.15}
{"ticker":"PCO","date":"2015-02-20","pret":0.03572,"close":1.17}
{"ticker":"PCO","date":"2015-02-23","pret":0.01739,"close":1.15}
{"ticker":"PCO","date":"2015-02-24","pret":-0.00866,"close":1.13}
{"ticker":"PCO","date":"2015-02-25","pret":-0.01754,"close":1.13}
{"ticker":"PCO","date":"2015-02-26","pret":-0.00889,"close":1.12}
{"ticker":"PCO","date":"2015-02-27","pret":0,"close":1.14}
{"ticker":"PCO","date":"2015-03-02","pret":0.02643,"close":1.13}
{"ticker":"PCO","date":"2015-03-03","pret":-0.02643,"close":1.08}
{"ticker":"PCO","date":"2015-03-04","pret":-0.04567,"close":1.03}
{"ticker":"PCO","date":"2015-03-05","pret":-0.0381,"close":1.03}
{"ticker":"PCO","date":"2015-03-06","pret":-0.01961,"close":0.99}
{"ticker":"PCO","date":"2015-03-09","pret":-0.00995,"close":1}
{"ticker":"PCO","date":"2015-03-10","pret":0,"close":0.99}
{"ticker":"PCO","date":"2015-03-11","pret":0,"close":1.01}
{"ticker":"PCO","date":"2015-03-12","pret":0.0198,"close":1.1}
{"ticker":"PCO","date":"2015-03-13","pret":0.08456,"close":1.14}
{"ticker":"PCO","date":"2015-03-16","pret":0.0354,"close":1.14}
{"ticker":"PCO","date":"2015-03-17","pret":-0.01754,"close":1.14}
{"ticker":"PCO","date":"2015-03-18","pret":0.03479,"close":1.15}
{"ticker":"PCO","date":"2015-03-19","pret":-0.01724,"close":1.16}
{"ticker":"PCO","date":"2015-03-20","pret":0.01724,"close":1.23}
{"ticker":"PCO","date":"2015-03-23","pret":0.05811,"close":1.23}
{"ticker":"PCO","date":"2015-03-24","pret":0,"close":1.28}
{"ticker":"PCO","date":"2015-03-25","pret":0.03953,"close":1.21}
{"ticker":"PCO","date":"2015-03-26","pret":-0.06402,"close":1.17}
{"ticker":"PCO","date":"2015-03-27","pret":-0.0422,"close":1.2}
{"ticker":"PCO","date":"2015-03-30","pret":0.0339,"close":1.27}
{"ticker":"PCO","date":"2015-03-31","pret":0.04879,"close":1.3}
{"ticker":"PCO","date":"2015-04-01","pret":0,"close":1.31}
{"ticker":"PCO","date":"2015-04-02","pret":0.03125,"close":1.29}
{"ticker":"PCO","date":"2015-04-06","pret":-0.00772,"close":1.27}
{"ticker":"PCO","date":"2015-04-07","pret":-0.02353,"close":1.21}
{"ticker":"PCO","date":"2015-04-08","pret":-0.04879,"close":1.24}
{"ticker":"PCO","date":"2015-04-09","pret":0.02469,"close":1.26}
{"ticker":"PCO","date":"2015-04-10","pret":0.03985,"close":1.25}
{"ticker":"PCO","date":"2015-04-13","pret":-0.06454,"close":1.23}
{"ticker":"PCO","date":"2015-04-14","pret":0.01653,"close":1.22}
{"ticker":"PCO","date":"2015-04-15","pret":0,"close":1.22}
{"ticker":"PCO","date":"2015-04-16","pret":-0.00823,"close":1.21}
{"ticker":"PCO","date":"2015-04-17","pret":0,"close":1.16}
{"ticker":"PCO","date":"2015-04-20","pret":-0.0422,"close":1.2}
{"ticker":"PCO","date":"2015-04-21","pret":0.0339,"close":1.18}
{"ticker":"PCO","date":"2015-04-22","pret":-0.02532,"close":1.19}
{"ticker":"PCO","date":"2015-04-23","pret":0.00851,"close":1.19}
{"ticker":"PCO","date":"2015-04-24","pret":0.00844,"close":1.17}
{"ticker":"PCO","date":"2015-04-27","pret":-0.00844,"close":1.17}
{"ticker":"PCO","date":"2015-04-28","pret":-0.00851,"close":1.17}
{"ticker":"PCO","date":"2015-04-29","pret":0,"close":1.17}
{"ticker":"PCO","date":"2015-04-30","pret":-0.01724,"close":1.09}
{"ticker":"PCO","date":"2015-05-01","pret":-0.05358,"close":1.04}
{"ticker":"PCO","date":"2015-05-04","pret":-0.05662,"close":0.98}
{"ticker":"PCO","date":"2015-05-05","pret":-0.06002,"close":0.96}
{"ticker":"PCO","date":"2015-05-06","pret":-0.02083,"close":0.96}
{"ticker":"PCO","date":"2015-05-07","pret":0,"close":0.96}
{"ticker":"PCO","date":"2015-05-08","pret":0.03109,"close":0.97}
{"ticker":"PCO","date":"2015-05-11","pret":-0.01026,"close":1.03}
{"ticker":"PCO","date":"2015-05-12","pret":0.06002,"close":0.98}
{"ticker":"PCO","date":"2015-05-13","pret":-0.03961,"close":0.99}
{"ticker":"PCO","date":"2015-05-14","pret":0.01005,"close":1.03}
{"ticker":"PCO","date":"2015-05-15","pret":0.03922,"close":1.01}
{"ticker":"PCO","date":"2015-05-18","pret":-0.02927,"close":1.01}
{"ticker":"PCO","date":"2015-05-19","pret":-0.00995,"close":1}
{"ticker":"PCO","date":"2015-05-20","pret":0.00995,"close":1.03}
{"ticker":"PCO","date":"2015-05-21","pret":0.00985,"close":1.06}
{"ticker":"PCO","date":"2015-05-22","pret":0.03847,"close":1.04}
{"ticker":"PCO","date":"2015-05-26","pret":-0.02871,"close":1.03}
{"ticker":"PCO","date":"2015-05-27","pret":-0.00976,"close":1.04}
{"ticker":"PCO","date":"2015-05-28","pret":0.00976,"close":1}
{"ticker":"PCO","date":"2015-05-29","pret":-0.02956,"close":1}
{"ticker":"PCO","date":"2015-06-01","pret":0.0198,"close":1.03}
{"ticker":"PCO","date":"2015-06-02","pret":0,"close":1.03}
{"ticker":"PCO","date":"2015-06-03","pret":0.01942,"close":1.2}
{"ticker":"PCO","date":"2015-06-04","pret":0.12629,"close":1.17}
{"ticker":"PCO","date":"2015-06-05","pret":0,"close":1.15}
{"ticker":"PCO","date":"2015-06-08","pret":-0.02575,"close":1.27}
{"ticker":"PCO","date":"2015-06-09","pret":0.09926,"close":1.25}
{"ticker":"PCO","date":"2015-06-10","pret":0,"close":1.31}
{"ticker":"PCO","date":"2015-06-11","pret":0.01562,"close":1.37}
{"ticker":"PCO","date":"2015-06-12","pret":0.06744,"close":1.37}
{"ticker":"PCO","date":"2015-06-15","pret":-0.00727,"close":1.34}
{"ticker":"PCO","date":"2015-06-16","pret":-0.04478,"close":1.35}
{"ticker":"PCO","date":"2015-06-17","pret":0.03008,"close":1.33}
{"ticker":"PCO","date":"2015-06-18","pret":-0.01493,"close":1.35}
{"ticker":"PCO","date":"2015-06-19","pret":-0.01515,"close":1.31}
{"ticker":"PCO","date":"2015-06-22","pret":0.10154,"close":1.44}
{"ticker":"PCO","date":"2015-06-23","pret":0,"close":1.42}
{"ticker":"PCO","date":"2015-06-24","pret":-0.01389,"close":1.42}
{"ticker":"PCO","date":"2015-06-25","pret":-0.00702,"close":1.4}
{"ticker":"PCO","date":"2015-06-26","pret":-0.00707,"close":1.45}
{"ticker":"PCO","date":"2015-06-29","pret":0.02797,"close":1.36}
{"ticker":"PCO","date":"2015-06-30","pret":-0.06408,"close":1.37}
{"ticker":"PCO","date":"2015-07-01","pret":0.0146,"close":1.37}
{"ticker":"PCO","date":"2015-07-02","pret":0,"close":1.35}
{"ticker":"PCO","date":"2015-07-06","pret":-0.32208,"close":1.33}
{"ticker":"PCO","date":"2015-07-07","pret":0.27763,"close":1.36}
{"ticker":"PCO","date":"2015-07-08","pret":0.01504,"close":1.28}
{"ticker":"PCO","date":"2015-07-09","pret":-0.0303,"close":1.19}
{"ticker":"PCO","date":"2015-07-10","pret":-0.08841,"close":1.26}
{"ticker":"PCO","date":"2015-07-13","pret":0.04919,"close":1.33}
{"ticker":"PCO","date":"2015-07-14","pret":0.06953,"close":1.4}
{"ticker":"PCO","date":"2015-07-15","pret":0.03663,"close":1.4}
{"ticker":"PCO","date":"2015-07-16","pret":0.00717,"close":1.4}
{"ticker":"PCO","date":"2015-07-17","pret":0.00712,"close":1.41}
{"ticker":"PCO","date":"2015-07-20","pret":0.00707,"close":1.35}
{"ticker":"PCO","date":"2015-07-21","pret":-0.04317,"close":1.4}
{"ticker":"PCO","date":"2015-07-22","pret":0.0361,"close":1.37}
{"ticker":"PCO","date":"2015-07-23","pret":-0.0361,"close":1.36}
{"ticker":"PCO","date":"2015-07-24","pret":-0.01482,"close":1.31}
{"ticker":"PCO","date":"2015-07-27","pret":-0.01504,"close":1.38}
{"ticker":"PCO","date":"2015-07-28","pret":0.05884,"close":1.42}
{"ticker":"PCO","date":"2015-07-29","pret":0.00712,"close":1.43}
{"ticker":"PCO","date":"2015-07-30","pret":0.00707,"close":1.39}
{"ticker":"PCO","date":"2015-07-31","pret":-0.00707,"close":1.38}
{"ticker":"PCO","date":"2015-08-03","pret":0,"close":1.38}
{"ticker":"PCO","date":"2015-08-04","pret":-0.02878,"close":1.38}
{"ticker":"PCO","date":"2015-08-05","pret":0.02166,"close":1.5}
{"ticker":"PCO","date":"2015-08-06","pret":0.08224,"close":1.42}
{"ticker":"PCO","date":"2015-08-07","pret":0,"close":1.58}
{"ticker":"PCO","date":"2015-08-10","pret":0.03236,"close":1.61}
{"ticker":"PCO","date":"2015-08-11","pret":0.02516,"close":1.6}
{"ticker":"PCO","date":"2015-08-12","pret":-0.00623,"close":1.59}
{"ticker":"PCO","date":"2015-08-13","pret":-0.01258,"close":1.47}
{"ticker":"PCO","date":"2015-08-14","pret":-0.08586,"close":1.49}
{"ticker":"PCO","date":"2015-08-17","pret":0.02048,"close":1.49}
{"ticker":"PCO","date":"2015-08-18","pret":0,"close":1.42}
{"ticker":"PCO","date":"2015-08-19","pret":-0.02048,"close":1.4}
{"ticker":"PCO","date":"2015-08-20","pret":-0.02797,"close":1.41}
{"ticker":"PCO","date":"2015-08-21","pret":-0.02151,"close":1.4}
{"ticker":"PCO","date":"2015-08-24","pret":-0.08307,"close":1.34}
{"ticker":"PCO","date":"2015-08-25","pret":0.07579,"close":1.33}
{"ticker":"PCO","date":"2015-08-26","pret":-0.00733,"close":1.37}
{"ticker":"PCO","date":"2015-08-27","pret":0.02182,"close":1.36}
{"ticker":"PCO","date":"2015-08-28","pret":-0.03663,"close":1.48}
{"ticker":"PCO","date":"2015-08-31","pret":0.09937,"close":1.48}
{"ticker":"PCO","date":"2015-09-01","pret":-0.01361,"close":1.39}
{"ticker":"PCO","date":"2015-09-02","pret":-0.03485,"close":1.49}
{"ticker":"PCO","date":"2015-09-03","pret":0.04845,"close":1.48}
{"ticker":"PCO","date":"2015-09-04","pret":-0.01361,"close":1.49}
{"ticker":"PCO","date":"2015-09-08","pret":0.02703,"close":1.48}
{"ticker":"PCO","date":"2015-09-09","pret":0,"close":1.47}
{"ticker":"PCO","date":"2015-09-10","pret":-0.01342,"close":1.48}
{"ticker":"PCO","date":"2015-09-11","pret":-0.00678,"close":1.49}
{"ticker":"PCO","date":"2015-09-14","pret":0.01351,"close":1.5}
{"ticker":"PCO","date":"2015-09-15","pret":0,"close":1.37}
{"ticker":"PCO","date":"2015-09-16","pret":-0.08396,"close":1.41}
{"ticker":"PCO","date":"2015-09-17","pret":0.02166,"close":1.39}
{"ticker":"PCO","date":"2015-09-18","pret":-0.02166,"close":1.43}
{"ticker":"PCO","date":"2015-09-21","pret":0.06363,"close":1.38}
{"ticker":"PCO","date":"2015-09-22","pret":-0.06363,"close":1.33}
{"ticker":"PCO","date":"2015-09-23","pret":-0.02963,"close":1.33}
{"ticker":"PCO","date":"2015-09-24","pret":-0.4477,"close":0.89}
{"ticker":"PCO","date":"2015-09-25","pret":0.08995,"close":0.91}
{"ticker":"PCO","date":"2015-09-28","pret":-0.02174,"close":0.83}
{"ticker":"PCO","date":"2015-09-29","pret":-0.09202,"close":0.77}
{"ticker":"PCO","date":"2015-09-30","pret":-0.06213,"close":0.72}
{"ticker":"PCO","date":"2015-10-01","pret":-0.1226,"close":0.71}
{"ticker":"PCO","date":"2015-10-02","pret":0.02857,"close":0.72}
{"ticker":"PCO","date":"2015-10-05","pret":0.01399,"close":0.73}
{"ticker":"PCO","date":"2015-10-06","pret":0.04082,"close":0.75}
{"ticker":"PCO","date":"2015-10-07","pret":0,"close":0.75}
{"ticker":"PCO","date":"2015-10-08","pret":-0.01342,"close":0.72}
{"ticker":"PCO","date":"2015-10-09","pret":-0.01361,"close":0.72}
{"ticker":"PCO","date":"2015-10-12","pret":-0.01379,"close":0.7}
{"ticker":"PCO","date":"2015-10-13","pret":-0.01399,"close":0.69}
{"ticker":"PCO","date":"2015-10-14","pret":-0.02857,"close":0.64}
{"ticker":"PCO","date":"2015-10-15","pret":-0.02941,"close":0.65}
{"ticker":"PCO","date":"2015-10-16","pret":-0.01504,"close":0.66}
{"ticker":"PCO","date":"2015-10-19","pret":-0.01527,"close":0.64}
{"ticker":"PCO","date":"2015-10-20","pret":0,"close":0.62}
{"ticker":"PCO","date":"2015-10-21","pret":-0.03125,"close":0.61}
{"ticker":"PCO","date":"2015-10-22","pret":-0.016,"close":0.61}
{"ticker":"PCO","date":"2015-10-23","pret":0,"close":0.63}
{"ticker":"PCO","date":"2015-10-26","pret":0.016,"close":0.61}
{"ticker":"PCO","date":"2015-10-27","pret":-0.03226,"close":0.61}
{"ticker":"PCO","date":"2015-10-28","pret":0,"close":0.68}
{"ticker":"PCO","date":"2015-10-29","pret":0.10863,"close":0.68}
{"ticker":"PCO","date":"2015-10-30","pret":0.0146,"close":0.67}
{"ticker":"PCO","date":"2015-11-02","pret":-0.04445,"close":0.72}
{"ticker":"PCO","date":"2015-11-03","pret":0.07303,"close":0.72}
{"ticker":"PCO","date":"2015-11-04","pret":0,"close":0.75}
{"ticker":"PCO","date":"2015-11-05","pret":0.06805,"close":0.74}
{"ticker":"PCO","date":"2015-11-06","pret":-0.04027,"close":0.75}
{"ticker":"PCO","date":"2015-11-09","pret":0.02703,"close":0.72}
{"ticker":"PCO","date":"2015-11-10","pret":-0.04082,"close":0.76}
{"ticker":"PCO","date":"2015-11-11","pret":0.01379,"close":0.73}
{"ticker":"PCO","date":"2015-11-12","pret":-0.01379,"close":0.72}
{"ticker":"PCO","date":"2015-11-13","pret":-0.01399,"close":0.71}
{"ticker":"PCO","date":"2015-11-16","pret":0,"close":0.71}
{"ticker":"PCO","date":"2015-11-17","pret":0.01399,"close":0.73}
{"ticker":"PCO","date":"2015-11-18","pret":0.0274,"close":0.75}
{"ticker":"PCO","date":"2015-11-19","pret":0.06538,"close":0.8}
{"ticker":"PCO","date":"2015-11-20","pret":0.03727,"close":0.78}
{"ticker":"PCO","date":"2015-11-23","pret":-0.31238,"close":0.54}
{"ticker":"PCO","date":"2015-11-24","pret":-0.08701,"close":0.55}
{"ticker":"PCO","date":"2015-11-25","pret":-0.01835,"close":0.54}
{"ticker":"PCO","date":"2015-11-26"}
{"ticker":"PCO","date":"2015-11-27","pret":0,"close":0.54}
{"ticker":"PCO","date":"2015-11-30","pret":0.01835,"close":0.53}
{"ticker":"PCO","date":"2015-12-01","pret":-0.01835,"close":0.53}
{"ticker":"PCO","date":"2015-12-02","pret":0,"close":0.53}
{"ticker":"PCO","date":"2015-12-03","pret":-0.01869,"close":0.52}
{"ticker":"PCO","date":"2015-12-04","pret":-0.01905,"close":0.52}
{"ticker":"PCO","date":"2015-12-07","pret":0,"close":0.51}
{"ticker":"PCO","date":"2015-12-08","pret":-0.01942,"close":0.5}
{"ticker":"PCO","date":"2015-12-09","pret":-0.0198,"close":0.52}
{"ticker":"PCO","date":"2015-12-10","pret":0.03922,"close":0.58}
{"ticker":"PCO","date":"2015-12-11","pret":0.01905,"close":0.55}
{"ticker":"PCO","date":"2015-12-14","pret":0.03704,"close":0.51}
{"ticker":"PCO","date":"2015-12-15","pret":-0.07551,"close":0.53}
{"ticker":"PCO","date":"2015-12-16","pret":0.05716,"close":0.54}
{"ticker":"PCO","date":"2015-12-17"}
{"ticker":"PCO","date":"2015-12-18","pret":-0.07696,"close":0.5}
{"ticker":"PCO","date":"2015-12-21","pret":0,"close":0.53}
{"ticker":"PCO","date":"2015-12-22","pret":0.05827,"close":0.51}
{"ticker":"PCO","date":"2015-12-23","pret":-0.01905,"close":0.56}
{"ticker":"PCO","date":"2015-12-24","pret":0.1092,"close":0.56}
{"ticker":"PCO","date":"2015-12-28","pret":-0.05311,"close":0.53}
{"ticker":"PCO","date":"2015-12-29","pret":-0.05609,"close":0.52}
{"ticker":"PCO","date":"2015-12-30","pret":0.01905,"close":0.54}
{"ticker":"PCO","date":"2015-12-31","pret":0.03704,"close":0.5}
{"ticker":"PCO","date":"2016-01-04","pret":-0.09531,"close":0.5}
{"ticker":"PCO","date":"2016-01-05","pret":0.0198,"close":0.49}
{"ticker":"PCP","date":"2015-01-02","pret":-0.00178,"close":238.44}
{"ticker":"PCP","date":"2015-01-05","pret":-0.02404,"close":233.36}
{"ticker":"PCP","date":"2015-01-06","pret":-0.01436,"close":230.98}
{"ticker":"PCP","date":"2015-01-07","pret":-0.00219,"close":229.75}
{"ticker":"PCP","date":"2015-01-08","pret":-0.01051,"close":230.83}
{"ticker":"PCP","date":"2015-01-09","pret":0.00291,"close":229.55}
{"ticker":"PCP","date":"2015-01-12","pret":-0.00657,"close":225.75}
{"ticker":"PCP","date":"2015-01-13","pret":-0.0035,"close":226.91}
{"ticker":"PCP","date":"2015-01-14","pret":-0.01758,"close":222.96}
{"ticker":"PCP","date":"2015-01-15","pret":-0.00819,"close":219.72}
{"ticker":"PCP","date":"2015-01-16","pret":-0.17578,"close":199.63}
{"ticker":"PCP","date":"2015-01-20","pret":0.07678,"close":205.24}
{"ticker":"PCP","date":"2015-01-21","pret":0.04368,"close":208.75}
{"ticker":"PCP","date":"2015-01-22","pret":-0.03434,"close":208.91}
{"ticker":"PCP","date":"2015-01-23","pret":0.01831,"close":207.85}
{"ticker":"PCP","date":"2015-01-26","pret":0.00332,"close":205.99}
{"ticker":"PCP","date":"2015-01-27","pret":-0.01717,"close":204.13}
{"ticker":"PCP","date":"2015-01-28","pret":0.00688,"close":202.86}
{"ticker":"PCP","date":"2015-01-29","pret":-0.01869,"close":202.62}
{"ticker":"PCP","date":"2015-01-30","pret":-0.00432,"close":200.1}
{"ticker":"PCP","date":"2015-02-02","pret":-0.00154,"close":206.06}
{"ticker":"PCP","date":"2015-02-03","pret":0.02731,"close":208.31}
{"ticker":"PCP","date":"2015-02-04","pret":0.00753,"close":204.74}
{"ticker":"PCP","date":"2015-02-05","pret":-0.00918,"close":204.95}
{"ticker":"PCP","date":"2015-02-06","pret":-0.00248,"close":203.81}
{"ticker":"PCP","date":"2015-02-09","pret":-0.01239,"close":201.52}
{"ticker":"PCP","date":"2015-02-10","pret":-0.00163,"close":201.51}
{"ticker":"PCP","date":"2015-02-11","pret":-0.00604,"close":203.12}
{"ticker":"PCP","date":"2015-02-12","pret":0.01282,"close":204.17}
{"ticker":"PCP","date":"2015-02-13","pret":-0.00098,"close":205.54}
{"ticker":"PCP","date":"2015-02-17","pret":0.00392,"close":205.64}
{"ticker":"PCP","date":"2015-02-18","pret":0.00653,"close":210.97}
{"ticker":"PCP","date":"2015-02-19","pret":0.02318,"close":214.2}
{"ticker":"PCP","date":"2015-02-20","pret":0.01931,"close":219.61}
{"ticker":"PCP","date":"2015-02-23","pret":0.00497,"close":213.98}
{"ticker":"PCP","date":"2015-02-24","pret":-0.01455,"close":215.13}
{"ticker":"PCP","date":"2015-02-25","pret":0.00991,"close":211.64}
{"ticker":"PCP","date":"2015-02-26","pret":-0.01448,"close":217.1}
{"ticker":"PCP","date":"2015-02-27","pret":0.02194,"close":216.3}
{"ticker":"PCP","date":"2015-03-02","pret":0.00258,"close":217.37}
{"ticker":"PCP","date":"2015-03-03","pret":-0.00563,"close":215.72}
{"ticker":"PCP","date":"2015-03-04","pret":-0.00441,"close":213.52}
{"ticker":"PCP","date":"2015-03-05","pret":-0.00546,"close":216.34}
{"ticker":"PCP","date":"2015-03-06","pret":0.00098,"close":212.71}
{"ticker":"PCP","date":"2015-03-09","pret":-0.00412,"close":212.19}
{"ticker":"PCP","date":"2015-03-10","pret":-0.00947,"close":210}
{"ticker":"PCP","date":"2015-03-11","pret":-0.00308,"close":209.48}
{"ticker":"PCP","date":"2015-03-12","pret":-0.0019,"close":209.95}
{"ticker":"PCP","date":"2015-03-13","pret":-0.00755,"close":204.59}
{"ticker":"PCP","date":"2015-03-16","pret":-0.0142,"close":207.01}
{"ticker":"PCP","date":"2015-03-17","pret":0.00214,"close":208.16}
{"ticker":"PCP","date":"2015-03-18","pret":0.00908,"close":211.59}
{"ticker":"PCP","date":"2015-03-19","pret":0.01433,"close":207.98}
{"ticker":"PCP","date":"2015-03-20","pret":-0.01116,"close":210.16}
{"ticker":"PCP","date":"2015-03-23","pret":0.01158,"close":210.42}
{"ticker":"PCP","date":"2015-03-24","pret":-0.00561,"close":209.75}
{"ticker":"PCP","date":"2015-03-25","pret":0.002,"close":209.44}
{"ticker":"PCP","date":"2015-03-26","pret":-0.00659,"close":210.07}
{"ticker":"PCP","date":"2015-03-27","pret":0.00868,"close":212.18}
{"ticker":"PCP","date":"2015-03-30","pret":0.0118,"close":211.58}
{"ticker":"PCP","date":"2015-03-31","pret":-0.01432,"close":210}
{"ticker":"PCP","date":"2015-04-01","pret":-0.00611,"close":209.61}
{"ticker":"PCP","date":"2015-04-02","pret":0.00454,"close":210.8}
{"ticker":"PCP","date":"2015-04-06","pret":0.00143,"close":213.19}
{"ticker":"PCP","date":"2015-04-07","pret":0.01366,"close":213.8}
{"ticker":"PCP","date":"2015-04-08","pret":0.00585,"close":214.35}
{"ticker":"PCP","date":"2015-04-09","pret":-0.00379,"close":212.62}
{"ticker":"PCP","date":"2015-04-10","pret":-0.00056,"close":213}
{"ticker":"PCP","date":"2015-04-13","pret":-0.0015,"close":212.39}
{"ticker":"PCP","date":"2015-04-14","pret":-0.00471,"close":215.97}
{"ticker":"PCP","date":"2015-04-15","pret":-0.03304,"close":208.08}
{"ticker":"PCP","date":"2015-04-16","pret":0.01288,"close":204.76}
{"ticker":"PCP","date":"2015-04-17","pret":-0.01753,"close":201.15}
{"ticker":"PCP","date":"2015-04-20","pret":-0.01113,"close":203.9}
{"ticker":"PCP","date":"2015-04-21","pret":0.01441,"close":204.74}
{"ticker":"PCP","date":"2015-04-22","pret":-0.00127,"close":204.84}
{"ticker":"PCP","date":"2015-04-23","pret":-0.00421,"close":205.16}
{"ticker":"PCP","date":"2015-04-24","pret":0.00543,"close":200.51}
{"ticker":"PCP","date":"2015-04-27","pret":-0.01918,"close":205.04}
{"ticker":"PCP","date":"2015-04-28","pret":0.01883,"close":207.96}
{"ticker":"PCP","date":"2015-04-29","pret":0.0102,"close":206.95}
{"ticker":"PCP","date":"2015-04-30","pret":-0.00257,"close":206.69}
{"ticker":"PCP","date":"2015-05-01","pret":0.00777,"close":208.78}
{"ticker":"PCP","date":"2015-05-04","pret":0.00485,"close":208.81}
{"ticker":"PCP","date":"2015-05-05","pret":-0.00216,"close":208.11}
{"ticker":"PCP","date":"2015-05-06","pret":-0.00149,"close":207.21}
{"ticker":"PCP","date":"2015-05-07","pret":-0.00641,"close":206.04}
{"ticker":"PCP","date":"2015-05-08","pret":-0.00305,"close":206.36}
{"ticker":"PCP","date":"2015-05-11","pret":-0.00175,"close":209.23}
{"ticker":"PCP","date":"2015-05-12","pret":0.01514,"close":207.93}
{"ticker":"PCP","date":"2015-05-13","pret":-0.00067,"close":208.2}
{"ticker":"PCP","date":"2015-05-14","pret":-0.00201,"close":207.61}
{"ticker":"PCP","date":"2015-05-15","pret":0.00082,"close":215.49}
{"ticker":"PCP","date":"2015-05-18","pret":0.03092,"close":219.02}
{"ticker":"PCP","date":"2015-05-19","pret":0.01769,"close":220.22}
{"ticker":"PCP","date":"2015-05-20","pret":0.00637,"close":219.07}
{"ticker":"PCP","date":"2015-05-21","pret":-0.00797,"close":219.94}
{"ticker":"PCP","date":"2015-05-22","pret":0.01363,"close":219.68}
{"ticker":"PCP","date":"2015-05-26","pret":-0.00975,"close":217.79}
{"ticker":"PCP","date":"2015-05-27","pret":-0.00778,"close":216.61}
{"ticker":"PCP","date":"2015-05-28","pret":-0.00742,"close":215.84}
{"ticker":"PCP","date":"2015-05-29","pret":-0.00162,"close":211.63}
{"ticker":"PCP","date":"2015-06-01","pret":-0.01353,"close":212.68}
{"ticker":"PCP","date":"2015-06-02","pret":-0.00141,"close":212.86}
{"ticker":"PCP","date":"2015-06-03","pret":0.00169,"close":218.23}
{"ticker":"PCP","date":"2015-06-04","pret":0.01602,"close":210.28}
{"ticker":"PCP","date":"2015-06-05","pret":-0.02826,"close":211.02}
{"ticker":"PCP","date":"2015-06-08","pret":0.00066,"close":209.06}
{"ticker":"PCP","date":"2015-06-09","pret":-0.00724,"close":207.54}
{"ticker":"PCP","date":"2015-06-10","pret":-0.00494,"close":208.84}
{"ticker":"PCP","date":"2015-06-11","pret":0.00283,"close":211.04}
{"ticker":"PCP","date":"2015-06-12","pret":0.00821,"close":207.9}
{"ticker":"PCP","date":"2015-06-15","pret":-0.01282,"close":211.39}
{"ticker":"PCP","date":"2015-06-16","pret":0.01828,"close":210.37}
{"ticker":"PCP","date":"2015-06-17","pret":-0.00289,"close":209.69}
{"ticker":"PCP","date":"2015-06-18","pret":-0.00337,"close":212.78}
{"ticker":"PCP","date":"2015-06-19","pret":0.00971,"close":210.74}
{"ticker":"PCP","date":"2015-06-22","pret":0.00212,"close":209.91}
{"ticker":"PCP","date":"2015-06-23","pret":-0.00902,"close":208.47}
{"ticker":"PCP","date":"2015-06-24","pret":-0.01193,"close":206.35}
{"ticker":"PCP","date":"2015-06-25","pret":-0.00708,"close":204.2}
{"ticker":"PCP","date":"2015-06-26","pret":-0.01031,"close":203.2}
{"ticker":"PCP","date":"2015-06-29","pret":-0.01259,"close":200.98}
{"ticker":"PCP","date":"2015-06-30","pret":0.00321,"close":199.87}
{"ticker":"PCP","date":"2015-07-01","pret":-0.00966,"close":201.22}
{"ticker":"PCP","date":"2015-07-02","pret":0.00457,"close":199.05}
{"ticker":"PCP","date":"2015-07-06","pret":-0.02266,"close":195.49}
{"ticker":"PCP","date":"2015-07-07","pret":-0.006,"close":195.83}
{"ticker":"PCP","date":"2015-07-08","pret":-0.00614,"close":192.8}
{"ticker":"PCP","date":"2015-07-09","pret":-0.00355,"close":192.85}
{"ticker":"PCP","date":"2015-07-10","pret":0.00232,"close":190.87}
{"ticker":"PCP","date":"2015-07-13","pret":-0.01012,"close":193.2}
{"ticker":"PCP","date":"2015-07-14","pret":0.00208,"close":193.73}
{"ticker":"PCP","date":"2015-07-15","pret":0.0047,"close":192.11}
{"ticker":"PCP","date":"2015-07-16","pret":-0.0045,"close":192.58}
{"ticker":"PCP","date":"2015-07-17","pret":-0.00498,"close":193.45}
{"ticker":"PCP","date":"2015-07-20","pret":0.0083,"close":196.54}
{"ticker":"PCP","date":"2015-07-21","pret":0.01446,"close":194}
{"ticker":"PCP","date":"2015-07-22","pret":-0.01389,"close":193.94}
{"ticker":"PCP","date":"2015-07-23","pret":0.00108,"close":192.47}
{"ticker":"PCP","date":"2015-07-24","pret":-0.00901,"close":188.68}
{"ticker":"PCP","date":"2015-07-27","pret":-0.02326,"close":187.33}
{"ticker":"PCP","date":"2015-07-28","pret":0.00706,"close":201.37}
{"ticker":"PCP","date":"2015-07-29","pret":0.03802,"close":196.21}
{"ticker":"PCP","date":"2015-07-30","pret":-0.00234,"close":195.88}
{"ticker":"PCP","date":"2015-07-31","pret":0.00148,"close":194.92}
{"ticker":"PCP","date":"2015-08-03","pret":-0.00967,"close":192.26}
{"ticker":"PCP","date":"2015-08-04","pret":-0.01112,"close":191.47}
{"ticker":"PCP","date":"2015-08-05","pret":0.00249,"close":192.19}
{"ticker":"PCP","date":"2015-08-06","pret":-0.00078,"close":193.81}
{"ticker":"PCP","date":"2015-08-07","pret":0.00538,"close":193.88}
{"ticker":"PCP","date":"2015-08-10","pret":0.17701,"close":230.92}
{"ticker":"PCP","date":"2015-08-11","pret":-0.00108,"close":230.8}
{"ticker":"PCP","date":"2015-08-12","pret":-0.00078,"close":230.3}
{"ticker":"PCP","date":"2015-08-13","pret":-0.00186,"close":230.4}
{"ticker":"PCP","date":"2015-08-14","pret":0.00082,"close":230.5}
{"ticker":"PCP","date":"2015-08-17","pret":-0.00004,"close":230.9}
{"ticker":"PCP","date":"2015-08-18","pret":0.00017,"close":230.88}
{"ticker":"PCP","date":"2015-08-19","pret":0.00165,"close":230.85}
{"ticker":"PCP","date":"2015-08-20","pret":-0.00091,"close":230.77}
{"ticker":"PCP","date":"2015-08-21","pret":0.00013,"close":230.8}
{"ticker":"PCP","date":"2015-08-24","pret":-0.00678,"close":228.85}
{"ticker":"PCP","date":"2015-08-25","pret":0.00388,"close":228.5}
{"ticker":"PCP","date":"2015-08-26","pret":-0.0054,"close":228.88}
{"ticker":"PCP","date":"2015-08-27","pret":0.00271,"close":229.44}
{"ticker":"PCP","date":"2015-08-28","pret":-0.00048,"close":229.98}
{"ticker":"PCP","date":"2015-08-31","pret":0.00148,"close":230.25}
{"ticker":"PCP","date":"2015-09-01","pret":0.00087,"close":229.6}
{"ticker":"PCP","date":"2015-09-02","pret":-0.00074,"close":229.25}
{"ticker":"PCP","date":"2015-09-03","pret":-0.00192,"close":229.71}
{"ticker":"PCP","date":"2015-09-04","pret":0,"close":229.59}
{"ticker":"PCP","date":"2015-09-08","pret":0.0027,"close":229.45}
{"ticker":"PCP","date":"2015-09-09","pret":-0.00118,"close":229.27}
{"ticker":"PCP","date":"2015-09-10","pret":-0.00148,"close":229.43}
{"ticker":"PCP","date":"2015-09-11","pret":0.0007,"close":229.8}
{"ticker":"PCP","date":"2015-09-14","pret":0.00061,"close":229.28}
{"ticker":"PCP","date":"2015-09-15","pret":-0.00135,"close":229.4}
{"ticker":"PCP","date":"2015-09-16","pret":0.00092,"close":229.25}
{"ticker":"PCP","date":"2015-09-17","pret":-0.00057,"close":229.25}
{"ticker":"PCP","date":"2015-09-18","pret":-0.00083,"close":228.75}
{"ticker":"PCP","date":"2015-09-21","pret":0.00013,"close":229.28}
{"ticker":"PCP","date":"2015-09-22","pret":-0.00009,"close":229.14}
{"ticker":"PCP","date":"2015-09-23","pret":0,"close":229.12}
{"ticker":"PCP","date":"2015-09-24","pret":0.00044,"close":229}
{"ticker":"PCP","date":"2015-09-25","pret":-0.0007,"close":229.03}
{"ticker":"PCP","date":"2015-09-28","pret":0.00018,"close":229.18}
{"ticker":"PCP","date":"2015-09-29","pret":-0.00018,"close":229.24}
{"ticker":"PCP","date":"2015-09-30","pret":0.00066,"close":229.71}
{"ticker":"PCP","date":"2015-10-01","pret":0.00235,"close":230}
{"ticker":"PCP","date":"2015-10-02","pret":-0.00004,"close":230.29}
{"ticker":"PCP","date":"2015-10-05","pret":0.00209,"close":230.35}
{"ticker":"PCP","date":"2015-10-06","pret":-0.00017,"close":229.96}
{"ticker":"PCP","date":"2015-10-07","pret":0.00017,"close":230}
{"ticker":"PCP","date":"2015-10-08","pret":-0.00126,"close":230.3}
{"ticker":"PCP","date":"2015-10-09","pret":0.00087,"close":230.31}
{"ticker":"PCP","date":"2015-10-12","pret":0.00061,"close":230.59}
{"ticker":"PCP","date":"2015-10-13","pret":0.00304,"close":231.25}
{"ticker":"PCP","date":"2015-10-14","pret":0.00095,"close":231.01}
{"ticker":"PCP","date":"2015-10-15","pret":-0.00043,"close":231.5}
{"ticker":"PCP","date":"2015-10-16","pret":0.00203,"close":231.38}
{"ticker":"PCP","date":"2015-10-19","pret":-0.00125,"close":231.47}
{"ticker":"PCP","date":"2015-10-20","pret":0.00052,"close":231.28}
{"ticker":"PCP","date":"2015-10-21","pret":-0.00026,"close":231.48}
{"ticker":"PCP","date":"2015-10-22","pret":-0.00039,"close":230.7}
{"ticker":"PCP","date":"2015-10-23","pret":-0.00216,"close":230.5}
{"ticker":"PCP","date":"2015-10-26","pret":-0.00117,"close":230.22}
{"ticker":"PCP","date":"2015-10-27","pret":-0.00182,"close":230.76}
{"ticker":"PCP","date":"2015-10-28","pret":0.0033,"close":230.99}
{"ticker":"PCP","date":"2015-10-29","pret":0.00087,"close":231.01}
{"ticker":"PCP","date":"2015-10-30","pret":-0.00078,"close":230.81}
{"ticker":"PCP","date":"2015-11-02","pret":-0.00026,"close":230.91}
{"ticker":"PCP","date":"2015-11-03","pret":-0.00013,"close":230.81}
{"ticker":"PCP","date":"2015-11-04","pret":0.00022,"close":230.9}
{"ticker":"PCP","date":"2015-11-05","pret":0.0003,"close":230.9}
{"ticker":"PCP","date":"2015-11-06","pret":-0.00043,"close":230.65}
{"ticker":"PCP","date":"2015-11-09","pret":-0.00026,"close":230.61}
{"ticker":"PCP","date":"2015-11-10","pret":-0.00082,"close":231}
{"ticker":"PCP","date":"2015-11-11","pret":0.00113,"close":231.48}
{"ticker":"PCP","date":"2015-11-12","pret":0.00173,"close":230.5}
{"ticker":"PCP","date":"2015-11-13","pret":-0.00295,"close":230.02}
{"ticker":"PCP","date":"2015-11-16","pret":-0.00096,"close":230.84}
{"ticker":"PCP","date":"2015-11-17","pret":0.00165,"close":230.7}
{"ticker":"PCP","date":"2015-11-18","pret":0.00061,"close":231.2}
{"ticker":"PCP","date":"2015-11-19","pret":0.00164,"close":231.18}
{"ticker":"PCP","date":"2015-11-20","pret":0.00004,"close":231}
{"ticker":"PCP","date":"2015-11-23","pret":-0.00078,"close":231.27}
{"ticker":"PCP","date":"2015-11-24","pret":0.00017,"close":231.3}
{"ticker":"PCP","date":"2015-11-25","pret":0.00043,"close":231.36}
{"ticker":"PCP","date":"2015-11-26"}
{"ticker":"PCP","date":"2015-11-27","pret":0.00039,"close":231.62}
{"ticker":"PCP","date":"2015-11-30","pret":0.0019,"close":231.54}
{"ticker":"PCP","date":"2015-12-01","pret":0.00069,"close":231.65}
{"ticker":"PCP","date":"2015-12-02","pret":-0.00091,"close":231.75}
{"ticker":"PCP","date":"2015-12-03","pret":0.00022,"close":231.66}
{"ticker":"PCP","date":"2015-12-04","pret":0.00013,"close":232.11}
{"ticker":"PCP","date":"2015-12-07","pret":0.00125,"close":232.05}
{"ticker":"PCP","date":"2015-12-08","pret":0.00034,"close":232}
{"ticker":"PCP","date":"2015-12-09","pret":-0.00108,"close":232.1}
{"ticker":"PCP","date":"2015-12-10","pret":0.00121,"close":232.07}
{"ticker":"PCP","date":"2015-12-11","pret":-0.0003,"close":231.87}
{"ticker":"PCP","date":"2015-12-14","pret":-0.00026,"close":231.78}
{"ticker":"PCP","date":"2015-12-15","pret":-0.00022,"close":231.85}
{"ticker":"PCP","date":"2015-12-16","pret":0.0006,"close":231.74}
{"ticker":"PCP","date":"2015-12-17"}
{"ticker":"PCP","date":"2015-12-18","pret":-0.00233,"close":230.76}
{"ticker":"PCP","date":"2015-12-21","pret":-0.00186,"close":231.03}
{"ticker":"PCP","date":"2015-12-22","pret":0.00013,"close":231.61}
{"ticker":"PCP","date":"2015-12-23","pret":0.00225,"close":231.27}
{"ticker":"PCP","date":"2015-12-24","pret":-0.0016,"close":231.19}
{"ticker":"PCP","date":"2015-12-28","pret":-0.00013,"close":231.13}
{"ticker":"PCP","date":"2015-12-29","pret":-0.0003,"close":232.09}
{"ticker":"PCP","date":"2015-12-30","pret":0.00324,"close":231.96}
{"ticker":"PCP","date":"2015-12-31","pret":0.00271,"close":232.01}
{"ticker":"PCP","date":"2016-01-04","pret":-0.00349,"close":232.15}
{"ticker":"PCP","date":"2016-01-05","pret":0.00134,"close":232.3}
{"ticker":"PCRX","date":"2015-01-02","pret":-0.02037,"close":91.24}
{"ticker":"PCRX","date":"2015-01-05","pret":0.01057,"close":86.2}
{"ticker":"PCRX","date":"2015-01-06","pret":-0.04019,"close":85.01}
{"ticker":"PCRX","date":"2015-01-07","pret":-0.01252,"close":88.69}
{"ticker":"PCRX","date":"2015-01-08","pret":0.03732,"close":91.5}
{"ticker":"PCRX","date":"2015-01-09","pret":0.02442,"close":93.7}
{"ticker":"PCRX","date":"2015-01-12","pret":0.03088,"close":90.9}
{"ticker":"PCRX","date":"2015-01-13","pret":-0.02214,"close":96.08}
{"ticker":"PCRX","date":"2015-01-14","pret":0.02935,"close":98.56}
{"ticker":"PCRX","date":"2015-01-15","pret":0.0459,"close":94.62}
{"ticker":"PCRX","date":"2015-01-16","pret":-0.04971,"close":98.68}
{"ticker":"PCRX","date":"2015-01-20","pret":0.0493,"close":101.92}
{"ticker":"PCRX","date":"2015-01-21","pret":0.02224,"close":99.82}
{"ticker":"PCRX","date":"2015-01-22","pret":-0.00703,"close":100.41}
{"ticker":"PCRX","date":"2015-01-23","pret":-0.00229,"close":106.54}
{"ticker":"PCRX","date":"2015-01-26","pret":0.05924,"close":105.44}
{"ticker":"PCRX","date":"2015-01-27","pret":-0.02278,"close":106.47}
{"ticker":"PCRX","date":"2015-01-28","pret":0.02315,"close":101.54}
{"ticker":"PCRX","date":"2015-01-29","pret":-0.04058,"close":109.46}
{"ticker":"PCRX","date":"2015-01-30","pret":0.0622,"close":107.35}
{"ticker":"PCRX","date":"2015-02-02","pret":-0.01293,"close":109.19}
{"ticker":"PCRX","date":"2015-02-03","pret":0.02089,"close":107.33}
{"ticker":"PCRX","date":"2015-02-04","pret":-0.03663,"close":106.67}
{"ticker":"PCRX","date":"2015-02-05","pret":0.02048,"close":111.75}
{"ticker":"PCRX","date":"2015-02-06","pret":0.03331,"close":110.12}
{"ticker":"PCRX","date":"2015-02-09","pret":-0.01561,"close":109.95}
{"ticker":"PCRX","date":"2015-02-10","pret":0.0122,"close":112.74}
{"ticker":"PCRX","date":"2015-02-11","pret":0.0148,"close":116.14}
{"ticker":"PCRX","date":"2015-02-12","pret":0.04338,"close":114.85}
{"ticker":"PCRX","date":"2015-02-13","pret":-0.02732,"close":113.94}
{"ticker":"PCRX","date":"2015-02-17","pret":-0.00358,"close":116.96}
{"ticker":"PCRX","date":"2015-02-18","pret":0.01621,"close":115.83}
{"ticker":"PCRX","date":"2015-02-19","pret":-0.00336,"close":115.62}
{"ticker":"PCRX","date":"2015-02-20","pret":-0.00155,"close":117.33}
{"ticker":"PCRX","date":"2015-02-23","pret":0.01109,"close":118.04}
{"ticker":"PCRX","date":"2015-02-24","pret":0.02532,"close":115.11}
{"ticker":"PCRX","date":"2015-02-25","pret":-0.03848,"close":119.27}
{"ticker":"PCRX","date":"2015-02-26","pret":-0.01404,"close":115.99}
{"ticker":"PCRX","date":"2015-02-27","pret":0.0169,"close":114.77}
{"ticker":"PCRX","date":"2015-03-02","pret":-0.15221,"close":92.3}
{"ticker":"PCRX","date":"2015-03-03","pret":-0.07787,"close":93.94}
{"ticker":"PCRX","date":"2015-03-04","pret":0.01296,"close":95.39}
{"ticker":"PCRX","date":"2015-03-05","pret":0.02386,"close":98.4}
{"ticker":"PCRX","date":"2015-03-06","pret":0.02176,"close":96.63}
{"ticker":"PCRX","date":"2015-03-09","pret":-0.01041,"close":95.29}
{"ticker":"PCRX","date":"2015-03-10","pret":-0.02805,"close":92.43}
{"ticker":"PCRX","date":"2015-03-11","pret":-0.01028,"close":92.12}
{"ticker":"PCRX","date":"2015-03-12","pret":-0.00075,"close":95.37}
{"ticker":"PCRX","date":"2015-03-13","pret":0.02689,"close":92.9}
{"ticker":"PCRX","date":"2015-03-16","pret":-0.01628,"close":97.07}
{"ticker":"PCRX","date":"2015-03-17","pret":0.02234,"close":96.18}
{"ticker":"PCRX","date":"2015-03-18","pret":0.0052,"close":98.13}
{"ticker":"PCRX","date":"2015-03-19","pret":0.00661,"close":97.72}
{"ticker":"PCRX","date":"2015-03-20","pret":0.01198,"close":97.64}
{"ticker":"PCRX","date":"2015-03-23","pret":-0.01456,"close":95}
{"ticker":"PCRX","date":"2015-03-24","pret":-0.02118,"close":93.6}
{"ticker":"PCRX","date":"2015-03-25","pret":0.00148,"close":89.92}
{"ticker":"PCRX","date":"2015-03-26","pret":-0.05576,"close":91.11}
{"ticker":"PCRX","date":"2015-03-27","pret":0.01371,"close":92.6}
{"ticker":"PCRX","date":"2015-03-30","pret":0.02108,"close":90.71}
{"ticker":"PCRX","date":"2015-03-31","pret":-0.03569,"close":88.85}
{"ticker":"PCRX","date":"2015-04-01","pret":-0.01358,"close":85.76}
{"ticker":"PCRX","date":"2015-04-02","pret":-0.02714,"close":86.81}
{"ticker":"PCRX","date":"2015-04-06","pret":0.00046,"close":85.98}
{"ticker":"PCRX","date":"2015-04-07","pret":-0.00372,"close":86.84}
{"ticker":"PCRX","date":"2015-04-08","pret":0.01135,"close":89.73}
{"ticker":"PCRX","date":"2015-04-09","pret":0.03363,"close":87.54}
{"ticker":"PCRX","date":"2015-04-10","pret":-0.02036,"close":87.67}
{"ticker":"PCRX","date":"2015-04-13","pret":-0.00456,"close":89.33}
{"ticker":"PCRX","date":"2015-04-14","pret":0.01619,"close":89.46}
{"ticker":"PCRX","date":"2015-04-15","pret":0.00906,"close":92.39}
{"ticker":"PCRX","date":"2015-04-16","pret":-0.06412,"close":83.47}
{"ticker":"PCRX","date":"2015-04-17","pret":-0.01845,"close":84.65}
{"ticker":"PCRX","date":"2015-04-20","pret":0.03212,"close":84.2}
{"ticker":"PCRX","date":"2015-04-21","pret":-0.01867,"close":84.02}
{"ticker":"PCRX","date":"2015-04-22","pret":0.00143,"close":83.61}
{"ticker":"PCRX","date":"2015-04-23","pret":-0.00933,"close":84.27}
{"ticker":"PCRX","date":"2015-04-24","pret":0.01409,"close":85.07}
{"ticker":"PCRX","date":"2015-04-27","pret":0.00756,"close":83.05}
{"ticker":"PCRX","date":"2015-04-28","pret":-0.0214,"close":82.11}
{"ticker":"PCRX","date":"2015-04-29","pret":-0.0138,"close":82.12}
{"ticker":"PCRX","date":"2015-04-30","pret":-0.05872,"close":68.48}
{"ticker":"PCRX","date":"2015-05-01","pret":-0.13217,"close":68.81}
{"ticker":"PCRX","date":"2015-05-04","pret":0.01231,"close":66.87}
{"ticker":"PCRX","date":"2015-05-05","pret":-0.02031,"close":65.78}
{"ticker":"PCRX","date":"2015-05-06","pret":-0.01952,"close":68.54}
{"ticker":"PCRX","date":"2015-05-07","pret":0.0331,"close":71.53}
{"ticker":"PCRX","date":"2015-05-08","pret":0.06033,"close":74.21}
{"ticker":"PCRX","date":"2015-05-11","pret":0.02751,"close":75.1}
{"ticker":"PCRX","date":"2015-05-12","pret":-0.00593,"close":75.5}
{"ticker":"PCRX","date":"2015-05-13","pret":0.02166,"close":74.39}
{"ticker":"PCRX","date":"2015-05-14","pret":-0.01184,"close":76.88}
{"ticker":"PCRX","date":"2015-05-15","pret":0.02563,"close":77.83}
{"ticker":"PCRX","date":"2015-05-18","pret":0.01154,"close":78.72}
{"ticker":"PCRX","date":"2015-05-19","pret":0.01688,"close":78.76}
{"ticker":"PCRX","date":"2015-05-20","pret":-0.00228,"close":78.04}
{"ticker":"PCRX","date":"2015-05-21","pret":-0.00216,"close":77.58}
{"ticker":"PCRX","date":"2015-05-22","pret":-0.01024,"close":77.62}
{"ticker":"PCRX","date":"2015-05-26","pret":-0.00283,"close":77.02}
{"ticker":"PCRX","date":"2015-05-27","pret":-0.00181,"close":78.16}
{"ticker":"PCRX","date":"2015-05-28","pret":0.00747,"close":80.08}
{"ticker":"PCRX","date":"2015-05-29","pret":0.02283,"close":78.21}
{"ticker":"PCRX","date":"2015-06-01","pret":-0.01211,"close":79.82}
{"ticker":"PCRX","date":"2015-06-02","pret":0.00922,"close":78.41}
{"ticker":"PCRX","date":"2015-06-03","pret":-0.00808,"close":79.43}
{"ticker":"PCRX","date":"2015-06-04","pret":0.00076,"close":78.76}
{"ticker":"PCRX","date":"2015-06-05","pret":-0.00534,"close":80.64}
{"ticker":"PCRX","date":"2015-06-08","pret":0.02738,"close":78.58}
{"ticker":"PCRX","date":"2015-06-09","pret":-0.02421,"close":77.08}
{"ticker":"PCRX","date":"2015-06-10","pret":-0.01884,"close":78.96}
{"ticker":"PCRX","date":"2015-06-11","pret":0.02617,"close":79.13}
{"ticker":"PCRX","date":"2015-06-12","pret":-0.01102,"close":79.18}
{"ticker":"PCRX","date":"2015-06-15","pret":0.00483,"close":78.56}
{"ticker":"PCRX","date":"2015-06-16","pret":-0.00674,"close":75.81}
{"ticker":"PCRX","date":"2015-06-17","pret":-0.03178,"close":77.14}
{"ticker":"PCRX","date":"2015-06-18","pret":0.02357,"close":78.18}
{"ticker":"PCRX","date":"2015-06-19","pret":0.00129,"close":75.17}
{"ticker":"PCRX","date":"2015-06-22","pret":-0.02328,"close":74.99}
{"ticker":"PCRX","date":"2015-06-23","pret":-0.01485,"close":74.69}
{"ticker":"PCRX","date":"2015-06-24","pret":-0.01182,"close":71.2}
{"ticker":"PCRX","date":"2015-06-25","pret":-0.03787,"close":70.83}
{"ticker":"PCRX","date":"2015-06-26","pret":-0.00098,"close":70.28}
{"ticker":"PCRX","date":"2015-06-29","pret":-0.02403,"close":67.75}
{"ticker":"PCRX","date":"2015-06-30","pret":-0.01376,"close":70.72}
{"ticker":"PCRX","date":"2015-07-01","pret":0.04479,"close":70}
{"ticker":"PCRX","date":"2015-07-02","pret":-0.02372,"close":69.54}
{"ticker":"PCRX","date":"2015-07-06","pret":-0.01236,"close":69.31}
{"ticker":"PCRX","date":"2015-07-07","pret":0.00375,"close":68.68}
{"ticker":"PCRX","date":"2015-07-08","pret":-0.01994,"close":66.24}
{"ticker":"PCRX","date":"2015-07-09","pret":-0.01362,"close":67.34}
{"ticker":"PCRX","date":"2015-07-10","pret":0.0205,"close":67.54}
{"ticker":"PCRX","date":"2015-07-13","pret":-0.00777,"close":67.11}
{"ticker":"PCRX","date":"2015-07-14","pret":-0.01662,"close":67.55}
{"ticker":"PCRX","date":"2015-07-15","pret":0.00671,"close":66.64}
{"ticker":"PCRX","date":"2015-07-16","pret":-0.00447,"close":64.56}
{"ticker":"PCRX","date":"2015-07-17","pret":-0.04082,"close":61.76}
{"ticker":"PCRX","date":"2015-07-20","pret":-0.0463,"close":63.44}
{"ticker":"PCRX","date":"2015-07-21","pret":0.03347,"close":62.89}
{"ticker":"PCRX","date":"2015-07-22","pret":-0.02439,"close":62.13}
{"ticker":"PCRX","date":"2015-07-23","pret":0.00435,"close":62.1}
{"ticker":"PCRX","date":"2015-07-24","pret":-0.00952,"close":62.31}
{"ticker":"PCRX","date":"2015-07-27","pret":0,"close":59.5}
{"ticker":"PCRX","date":"2015-07-28","pret":-0.03064,"close":59.64}
{"ticker":"PCRX","date":"2015-07-29","pret":-0.00419,"close":58.7}
{"ticker":"PCRX","date":"2015-07-30","pret":-0.0262,"close":61.8}
{"ticker":"PCRX","date":"2015-07-31","pret":0.07104,"close":66.42}
{"ticker":"PCRX","date":"2015-08-03","pret":0.05499,"close":64.42}
{"ticker":"PCRX","date":"2015-08-04","pret":-0.01162,"close":64.96}
{"ticker":"PCRX","date":"2015-08-05","pret":0.00184,"close":65.36}
{"ticker":"PCRX","date":"2015-08-06","pret":0.00015,"close":64.06}
{"ticker":"PCRX","date":"2015-08-07","pret":-0.01953,"close":64.72}
{"ticker":"PCRX","date":"2015-08-10","pret":0.01891,"close":64.89}
{"ticker":"PCRX","date":"2015-08-11","pret":-0.02142,"close":63.7}
{"ticker":"PCRX","date":"2015-08-12","pret":-0.01168,"close":62.56}
{"ticker":"PCRX","date":"2015-08-13","pret":-0.00302,"close":61.69}
{"ticker":"PCRX","date":"2015-08-14","pret":-0.02515,"close":60.94}
{"ticker":"PCRX","date":"2015-08-17","pret":-0.01298,"close":61.9}
{"ticker":"PCRX","date":"2015-08-18","pret":0.02111,"close":62.03}
{"ticker":"PCRX","date":"2015-08-19","pret":0.01335,"close":63.81}
{"ticker":"PCRX","date":"2015-08-20","pret":0.01601,"close":59.43}
{"ticker":"PCRX","date":"2015-08-21","pret":-0.08737,"close":59.95}
{"ticker":"PCRX","date":"2015-08-24","pret":-0.05957,"close":57.5}
{"ticker":"PCRX","date":"2015-08-25","pret":0.08516,"close":56.95}
{"ticker":"PCRX","date":"2015-08-26","pret":-0.01755,"close":57.95}
{"ticker":"PCRX","date":"2015-08-27","pret":-0.00102,"close":58.82}
{"ticker":"PCRX","date":"2015-08-28","pret":-0.00495,"close":58.83}
{"ticker":"PCRX","date":"2015-08-31","pret":0.00393,"close":57.55}
{"ticker":"PCRX","date":"2015-09-01","pret":-0.03436,"close":56.28}
{"ticker":"PCRX","date":"2015-09-02","pret":0.01106,"close":56.99}
{"ticker":"PCRX","date":"2015-09-03","pret":0.00505,"close":56.62}
{"ticker":"PCRX","date":"2015-09-04","pret":-0.02998,"close":56.23}
{"ticker":"PCRX","date":"2015-09-08","pret":0.02283,"close":57.47}
{"ticker":"PCRX","date":"2015-09-09","pret":0.01614,"close":60.18}
{"ticker":"PCRX","date":"2015-09-10","pret":0.03519,"close":61.39}
{"ticker":"PCRX","date":"2015-09-11","pret":0.01796,"close":62.76}
{"ticker":"PCRX","date":"2015-09-14","pret":0.03623,"close":63.67}
{"ticker":"PCRX","date":"2015-09-15","pret":0.01221,"close":67}
{"ticker":"PCRX","date":"2015-09-16","pret":0.04218,"close":65.66}
{"ticker":"PCRX","date":"2015-09-17","pret":-0.01836,"close":68.21}
{"ticker":"PCRX","date":"2015-09-18","pret":0.02327,"close":66.73}
{"ticker":"PCRX","date":"2015-09-21","pret":-0.00223,"close":63.46}
{"ticker":"PCRX","date":"2015-09-22","pret":-0.0715,"close":60.63}
{"ticker":"PCRX","date":"2015-09-23","pret":-0.07632,"close":55.99}
{"ticker":"PCRX","date":"2015-09-24","pret":-0.03331,"close":51.47}
{"ticker":"PCRX","date":"2015-09-25","pret":-0.07531,"close":47.62}
{"ticker":"PCRX","date":"2015-09-28","pret":-0.11862,"close":40.95}
{"ticker":"PCRX","date":"2015-09-29","pret":-0.10078,"close":42.36}
{"ticker":"PCRX","date":"2015-09-30","pret":0.02715,"close":41.1}
{"ticker":"PCRX","date":"2015-10-01","pret":-0.0421,"close":39.55}
{"ticker":"PCRX","date":"2015-10-02","pret":-0.05673,"close":40.74}
{"ticker":"PCRX","date":"2015-10-05","pret":0.05819,"close":42.75}
{"ticker":"PCRX","date":"2015-10-06","pret":0.02065,"close":36.62}
{"ticker":"PCRX","date":"2015-10-07","pret":-0.14253,"close":38.54}
{"ticker":"PCRX","date":"2015-10-08","pret":0.05544,"close":40.5}
{"ticker":"PCRX","date":"2015-10-09","pret":0.04734,"close":42.18}
{"ticker":"PCRX","date":"2015-10-12","pret":0.03785,"close":39.62}
{"ticker":"PCRX","date":"2015-10-13","pret":-0.06441,"close":36.99}
{"ticker":"PCRX","date":"2015-10-14","pret":-0.05588,"close":36.99}
{"ticker":"PCRX","date":"2015-10-15","pret":-0.01761,"close":38.79}
{"ticker":"PCRX","date":"2015-10-16","pret":0.06379,"close":39.57}
{"ticker":"PCRX","date":"2015-10-19","pret":0.01299,"close":41.13}
{"ticker":"PCRX","date":"2015-10-20","pret":0.04213,"close":41.31}
{"ticker":"PCRX","date":"2015-10-21","pret":0.01014,"close":39.43}
{"ticker":"PCRX","date":"2015-10-22","pret":-0.05227,"close":38}
{"ticker":"PCRX","date":"2015-10-23","pret":-0.02902,"close":43.38}
{"ticker":"PCRX","date":"2015-10-26","pret":0.11645,"close":41.13}
{"ticker":"PCRX","date":"2015-10-27","pret":0.08935,"close":49.12}
{"ticker":"PCRX","date":"2015-10-28","pret":0.0305,"close":50.88}
{"ticker":"PCRX","date":"2015-10-29","pret":0.04348,"close":50.94}
{"ticker":"PCRX","date":"2015-10-30","pret":-0.00138,"close":49.95}
{"ticker":"PCRX","date":"2015-11-02","pret":-0.00852,"close":52.13}
{"ticker":"PCRX","date":"2015-11-03","pret":0.03844,"close":55.34}
{"ticker":"PCRX","date":"2015-11-04","pret":0.06305,"close":55.49}
{"ticker":"PCRX","date":"2015-11-05","pret":-0.01048,"close":55.95}
{"ticker":"PCRX","date":"2015-11-06","pret":0.01764,"close":56.88}
{"ticker":"PCRX","date":"2015-11-09","pret":0.01047,"close":55.82}
{"ticker":"PCRX","date":"2015-11-10","pret":-0.01476,"close":56.27}
{"ticker":"PCRX","date":"2015-11-11","pret":0.01335,"close":54.29}
{"ticker":"PCRX","date":"2015-11-12","pret":-0.05938,"close":54.15}
{"ticker":"PCRX","date":"2015-11-13","pret":0.02685,"close":56.29}
{"ticker":"PCRX","date":"2015-11-16","pret":0.02543,"close":55.72}
{"ticker":"PCRX","date":"2015-11-17","pret":-0.00321,"close":56.54}
{"ticker":"PCRX","date":"2015-11-18","pret":0.0149,"close":57.94}
{"ticker":"PCRX","date":"2015-11-19","pret":0.02021,"close":58.81}
{"ticker":"PCRX","date":"2015-11-20","pret":0.0193,"close":60.5}
{"ticker":"PCRX","date":"2015-11-23","pret":0.01844,"close":61.54}
{"ticker":"PCRX","date":"2015-11-24","pret":0.0086,"close":61.14}
{"ticker":"PCRX","date":"2015-11-25","pret":0.01698,"close":64.93}
{"ticker":"PCRX","date":"2015-11-26"}
{"ticker":"PCRX","date":"2015-11-27","pret":0.0542,"close":65.11}
{"ticker":"PCRX","date":"2015-11-30","pret":0.00245,"close":64.75}
{"ticker":"PCRX","date":"2015-12-01","pret":-0.00552,"close":66.89}
{"ticker":"PCRX","date":"2015-12-02","pret":0.02477,"close":63.19}
{"ticker":"PCRX","date":"2015-12-03","pret":-0.04922,"close":63.35}
{"ticker":"PCRX","date":"2015-12-04","pret":0.00378,"close":64.48}
{"ticker":"PCRX","date":"2015-12-07","pret":0.01543,"close":62.23}
{"ticker":"PCRX","date":"2015-12-08","pret":-0.04881,"close":63.16}
{"ticker":"PCRX","date":"2015-12-09","pret":0.01898,"close":63.59}
{"ticker":"PCRX","date":"2015-12-10","pret":0.00951,"close":63.94}
{"ticker":"PCRX","date":"2015-12-11","pret":-0.00681,"close":62.05}
{"ticker":"PCRX","date":"2015-12-14","pret":-0.01747,"close":62.43}
{"ticker":"PCRX","date":"2015-12-15","pret":0.13742,"close":70.89}
{"ticker":"PCRX","date":"2015-12-16","pret":0.0101,"close":72.98}
{"ticker":"PCRX","date":"2015-12-17"}
{"ticker":"PCRX","date":"2015-12-18","pret":0.02112,"close":76.11}
{"ticker":"PCRX","date":"2015-12-21","pret":0.05139,"close":75.08}
{"ticker":"PCRX","date":"2015-12-22","pret":-0.04106,"close":75.94}
{"ticker":"PCRX","date":"2015-12-23","pret":0.03298,"close":78.29}
{"ticker":"PCRX","date":"2015-12-24","pret":0.02519,"close":77.87}
{"ticker":"PCRX","date":"2015-12-28","pret":-0.01958,"close":76.97}
{"ticker":"PCRX","date":"2015-12-29","pret":0.01048,"close":79.39}
{"ticker":"PCRX","date":"2015-12-30","pret":0.01748,"close":77.02}
{"ticker":"PCRX","date":"2015-12-31","pret":-0.03201,"close":76.79}
{"ticker":"PCRX","date":"2016-01-04","pret":-0.02059,"close":75.63}
{"ticker":"PCRX","date":"2016-01-05","pret":0.00929,"close":74.47}
{"ticker":"PCTY","date":"2015-01-02","pret":0.02127,"close":25.67}
{"ticker":"PCTY","date":"2015-01-05","pret":-0.02519,"close":26.26}
{"ticker":"PCTY","date":"2015-01-06","pret":0.0332,"close":25.64}
{"ticker":"PCTY","date":"2015-01-07","pret":-0.01878,"close":26}
{"ticker":"PCTY","date":"2015-01-08","pret":0.01077,"close":26.25}
{"ticker":"PCTY","date":"2015-01-09","pret":0.00191,"close":25.5}
{"ticker":"PCTY","date":"2015-01-12","pret":-0.02436,"close":25.35}
{"ticker":"PCTY","date":"2015-01-13","pret":-0.00157,"close":24.05}
{"ticker":"PCTY","date":"2015-01-14","pret":-0.06519,"close":23.84}
{"ticker":"PCTY","date":"2015-01-15","pret":-0.00251,"close":23.09}
{"ticker":"PCTY","date":"2015-01-16","pret":-0.03674,"close":23.06}
{"ticker":"PCTY","date":"2015-01-20","pret":0.00564,"close":23.16}
{"ticker":"PCTY","date":"2015-01-21","pret":-0.00303,"close":22.93}
{"ticker":"PCTY","date":"2015-01-22","pret":-0.00043,"close":23.44}
{"ticker":"PCTY","date":"2015-01-23","pret":0.01466,"close":24.92}
{"ticker":"PCTY","date":"2015-01-26","pret":0.061,"close":24.55}
{"ticker":"PCTY","date":"2015-01-27","pret":-0.02569,"close":24.15}
{"ticker":"PCTY","date":"2015-01-28","pret":0.00041,"close":24.47}
{"ticker":"PCTY","date":"2015-01-29","pret":0.00863,"close":25.19}
{"ticker":"PCTY","date":"2015-01-30","pret":0.02026,"close":23.56}
{"ticker":"PCTY","date":"2015-02-02","pret":-0.05695,"close":23.25}
{"ticker":"PCTY","date":"2015-02-03","pret":-0.0111,"close":23.45}
{"ticker":"PCTY","date":"2015-02-04","pret":0.00043,"close":23.81}
{"ticker":"PCTY","date":"2015-02-05","pret":0.01576,"close":24.74}
{"ticker":"PCTY","date":"2015-02-06","pret":0.05786,"close":26.52}
{"ticker":"PCTY","date":"2015-02-09","pret":0.04978,"close":27.14}
{"ticker":"PCTY","date":"2015-02-10","pret":0.03247,"close":28.08}
{"ticker":"PCTY","date":"2015-02-11","pret":0.02681,"close":28.73}
{"ticker":"PCTY","date":"2015-02-12","pret":0.02994,"close":28.21}
{"ticker":"PCTY","date":"2015-02-13","pret":-0.01998,"close":28.59}
{"ticker":"PCTY","date":"2015-02-17","pret":0.00951,"close":28.75}
{"ticker":"PCTY","date":"2015-02-18","pret":0.00385,"close":28.72}
{"ticker":"PCTY","date":"2015-02-19","pret":0.00314,"close":30.3}
{"ticker":"PCTY","date":"2015-02-20","pret":0.05619,"close":30.21}
{"ticker":"PCTY","date":"2015-02-23","pret":-0.01126,"close":30.4}
{"ticker":"PCTY","date":"2015-02-24","pret":0.01158,"close":30.37}
{"ticker":"PCTY","date":"2015-02-25","pret":-0.00099,"close":29.9}
{"ticker":"PCTY","date":"2015-02-26","pret":-0.01728,"close":29.7}
{"ticker":"PCTY","date":"2015-02-27","pret":-0.00943,"close":29.89}
{"ticker":"PCTY","date":"2015-03-02","pret":0.00708,"close":29.44}
{"ticker":"PCTY","date":"2015-03-03","pret":-0.01081,"close":28.94}
{"ticker":"PCTY","date":"2015-03-04","pret":-0.0192,"close":28.68}
{"ticker":"PCTY","date":"2015-03-05","pret":-0.00869,"close":28.44}
{"ticker":"PCTY","date":"2015-03-06","pret":-0.0049,"close":28.2}
{"ticker":"PCTY","date":"2015-03-09","pret":-0.01094,"close":28.86}
{"ticker":"PCTY","date":"2015-03-10","pret":0.01967,"close":28.61}
{"ticker":"PCTY","date":"2015-03-11","pret":-0.00628,"close":28.98}
{"ticker":"PCTY","date":"2015-03-12","pret":0.01769,"close":29.14}
{"ticker":"PCTY","date":"2015-03-13","pret":-0.00276,"close":29.35}
{"ticker":"PCTY","date":"2015-03-16","pret":0.01709,"close":29.99}
{"ticker":"PCTY","date":"2015-03-17","pret":0.01079,"close":31.6}
{"ticker":"PCTY","date":"2015-03-18","pret":0.05671,"close":31.48}
{"ticker":"PCTY","date":"2015-03-19","pret":-0.0054,"close":31.88}
{"ticker":"PCTY","date":"2015-03-20","pret":0.01549,"close":32.63}
{"ticker":"PCTY","date":"2015-03-23","pret":0.0208,"close":32.05}
{"ticker":"PCTY","date":"2015-03-24","pret":-0.03692,"close":30.68}
{"ticker":"PCTY","date":"2015-03-25","pret":-0.02452,"close":29.49}
{"ticker":"PCTY","date":"2015-03-26","pret":-0.04135,"close":29.57}
{"ticker":"PCTY","date":"2015-03-27","pret":0.00442,"close":29.51}
{"ticker":"PCTY","date":"2015-03-30","pret":0.0044,"close":29.86}
{"ticker":"PCTY","date":"2015-03-31","pret":0.00673,"close":28.64}
{"ticker":"PCTY","date":"2015-04-01","pret":-0.04666,"close":28.61}
{"ticker":"PCTY","date":"2015-04-02","pret":0.00281,"close":28.85}
{"ticker":"PCTY","date":"2015-04-06","pret":0.00245,"close":29.05}
{"ticker":"PCTY","date":"2015-04-07","pret":0.01732,"close":29.07}
{"ticker":"PCTY","date":"2015-04-08","pret":-0.00138,"close":29.09}
{"ticker":"PCTY","date":"2015-04-09","pret":-0.0198,"close":26.93}
{"ticker":"PCTY","date":"2015-04-10","pret":-0.05516,"close":28.08}
{"ticker":"PCTY","date":"2015-04-13","pret":0.03675,"close":29.54}
{"ticker":"PCTY","date":"2015-04-14","pret":0.05085,"close":28.99}
{"ticker":"PCTY","date":"2015-04-15","pret":-0.01299,"close":30.13}
{"ticker":"PCTY","date":"2015-04-16","pret":0.03548,"close":30.3}
{"ticker":"PCTY","date":"2015-04-17","pret":-0.00266,"close":29.73}
{"ticker":"PCTY","date":"2015-04-20","pret":-0.00802,"close":30.22}
{"ticker":"PCTY","date":"2015-04-21","pret":0.01928,"close":30.65}
{"ticker":"PCTY","date":"2015-04-22","pret":0.0121,"close":31.29}
{"ticker":"PCTY","date":"2015-04-23","pret":0.01453,"close":31.39}
{"ticker":"PCTY","date":"2015-04-24","pret":0.00957,"close":31.11}
{"ticker":"PCTY","date":"2015-04-27","pret":-0.00989,"close":30.63}
{"ticker":"PCTY","date":"2015-04-28","pret":-0.0191,"close":29.82}
{"ticker":"PCTY","date":"2015-04-29","pret":-0.03356,"close":28.86}
{"ticker":"PCTY","date":"2015-04-30","pret":-0.02671,"close":28.15}
{"ticker":"PCTY","date":"2015-05-01","pret":-0.02282,"close":27.1}
{"ticker":"PCTY","date":"2015-05-04","pret":-0.03469,"close":29.04}
{"ticker":"PCTY","date":"2015-05-05","pret":0.05993,"close":27.96}
{"ticker":"PCTY","date":"2015-05-06","pret":-0.03166,"close":27.25}
{"ticker":"PCTY","date":"2015-05-07","pret":-0.0184,"close":28.49}
{"ticker":"PCTY","date":"2015-05-08","pret":0.13658,"close":32.75}
{"ticker":"PCTY","date":"2015-05-11","pret":0.04167,"close":33.29}
{"ticker":"PCTY","date":"2015-05-12","pret":0.00304,"close":33.72}
{"ticker":"PCTY","date":"2015-05-13","pret":0.02311,"close":33.66}
{"ticker":"PCTY","date":"2015-05-14","pret":0.0068,"close":34.25}
{"ticker":"PCTY","date":"2015-05-15","pret":0.00412,"close":33.17}
{"ticker":"PCTY","date":"2015-05-18","pret":-0.00884,"close":33.67}
{"ticker":"PCTY","date":"2015-05-19","pret":0.00178,"close":33.67}
{"ticker":"PCTY","date":"2015-05-20","pret":-0.04628,"close":33.19}
{"ticker":"PCTY","date":"2015-05-21","pret":0.02959,"close":33.05}
{"ticker":"PCTY","date":"2015-05-22","pret":-0.00966,"close":33.14}
{"ticker":"PCTY","date":"2015-05-26","pret":-0.01375,"close":32.13}
{"ticker":"PCTY","date":"2015-05-27","pret":-0.00524,"close":33.35}
{"ticker":"PCTY","date":"2015-05-28","pret":0.02686,"close":33.97}
{"ticker":"PCTY","date":"2015-05-29","pret":0.02468,"close":33.48}
{"ticker":"PCTY","date":"2015-06-01","pret":-0.03103,"close":32.56}
{"ticker":"PCTY","date":"2015-06-02","pret":-0.01928,"close":32.46}
{"ticker":"PCTY","date":"2015-06-03","pret":0.0037,"close":32.27}
{"ticker":"PCTY","date":"2015-06-04","pret":-0.0099,"close":32.63}
{"ticker":"PCTY","date":"2015-06-05","pret":0.01021,"close":33.52}
{"ticker":"PCTY","date":"2015-06-08","pret":0.02762,"close":33.74}
{"ticker":"PCTY","date":"2015-06-09","pret":0.01279,"close":34.33}
{"ticker":"PCTY","date":"2015-06-10","pret":0.0167,"close":34.92}
{"ticker":"PCTY","date":"2015-06-11","pret":0.017,"close":35.34}
{"ticker":"PCTY","date":"2015-06-12","pret":0,"close":35.84}
{"ticker":"PCTY","date":"2015-06-15","pret":0.02344,"close":36.35}
{"ticker":"PCTY","date":"2015-06-16","pret":0.0522,"close":36.38}
{"ticker":"PCTY","date":"2015-06-17","pret":-0.03697,"close":35.69}
{"ticker":"PCTY","date":"2015-06-18","pret":-0.01523,"close":36.88}
{"ticker":"PCTY","date":"2015-06-19","pret":0.03078,"close":36.86}
{"ticker":"PCTY","date":"2015-06-22","pret":0.00027,"close":36}
{"ticker":"PCTY","date":"2015-06-23","pret":0.00647,"close":35.75}
{"ticker":"PCTY","date":"2015-06-24","pret":-0.03976,"close":35.25}
{"ticker":"PCTY","date":"2015-06-25","pret":-0.00561,"close":35.48}
{"ticker":"PCTY","date":"2015-06-26","pret":0.00365,"close":35.55}
{"ticker":"PCTY","date":"2015-06-29","pret":-0.01753,"close":34.89}
{"ticker":"PCTY","date":"2015-06-30","pret":0.00114,"close":35.85}
{"ticker":"PCTY","date":"2015-07-01","pret":0.02865,"close":35.58}
{"ticker":"PCTY","date":"2015-07-02","pret":-0.01338,"close":34.6}
{"ticker":"PCTY","date":"2015-07-06","pret":-0.03541,"close":35.31}
{"ticker":"PCTY","date":"2015-07-07","pret":0.02498,"close":35.59}
{"ticker":"PCTY","date":"2015-07-08","pret":-0.00369,"close":34.42}
{"ticker":"PCTY","date":"2015-07-09","pret":-0.00514,"close":34.69}
{"ticker":"PCTY","date":"2015-07-10","pret":0.00968,"close":35.36}
{"ticker":"PCTY","date":"2015-07-13","pret":-0.00369,"close":35.44}
{"ticker":"PCTY","date":"2015-07-14","pret":0.01075,"close":35.45}
{"ticker":"PCTY","date":"2015-07-15","pret":0.0014,"close":35.87}
{"ticker":"PCTY","date":"2015-07-16","pret":0.01117,"close":37.3}
{"ticker":"PCTY","date":"2015-07-17","pret":0.03922,"close":36.33}
{"ticker":"PCTY","date":"2015-07-20","pret":-0.0257,"close":36.8}
{"ticker":"PCTY","date":"2015-07-21","pret":0.0071,"close":36.88}
{"ticker":"PCTY","date":"2015-07-22","pret":-0.00218,"close":37.21}
{"ticker":"PCTY","date":"2015-07-23","pret":0.01489,"close":36.75}
{"ticker":"PCTY","date":"2015-07-24","pret":-0.00999,"close":35.76}
{"ticker":"PCTY","date":"2015-07-27","pret":-0.04071,"close":34.92}
{"ticker":"PCTY","date":"2015-07-28","pret":-0.00567,"close":35.32}
{"ticker":"PCTY","date":"2015-07-29","pret":0.0051,"close":34.6}
{"ticker":"PCTY","date":"2015-07-30","pret":-0.02927,"close":35.1}
{"ticker":"PCTY","date":"2015-07-31","pret":0.02502,"close":35.92}
{"ticker":"PCTY","date":"2015-08-03","pret":0.01466,"close":35.56}
{"ticker":"PCTY","date":"2015-08-04","pret":-0.00505,"close":36.58}
{"ticker":"PCTY","date":"2015-08-05","pret":0.03619,"close":37.49}
{"ticker":"PCTY","date":"2015-08-06","pret":0.01961,"close":36.14}
{"ticker":"PCTY","date":"2015-08-07","pret":-0.04739,"close":35.62}
{"ticker":"PCTY","date":"2015-08-10","pret":-0.00056,"close":36.29}
{"ticker":"PCTY","date":"2015-08-11","pret":0.0064,"close":35.69}
{"ticker":"PCTY","date":"2015-08-12","pret":-0.04626,"close":35.26}
{"ticker":"PCTY","date":"2015-08-13","pret":0.0379,"close":37.08}
{"ticker":"PCTY","date":"2015-08-14","pret":0.03246,"close":34.77}
{"ticker":"PCTY","date":"2015-08-17","pret":-0.06313,"close":35.28}
{"ticker":"PCTY","date":"2015-08-18","pret":0.00918,"close":32.26}
{"ticker":"PCTY","date":"2015-08-19","pret":-0.0809,"close":32.01}
{"ticker":"PCTY","date":"2015-08-20","pret":-0.01561,"close":31.3}
{"ticker":"PCTY","date":"2015-08-21","pret":-0.03555,"close":30.77}
{"ticker":"PCTY","date":"2015-08-24","pret":-0.03754,"close":29.7}
{"ticker":"PCTY","date":"2015-08-25","pret":0.03624,"close":30.04}
{"ticker":"PCTY","date":"2015-08-26","pret":0.00228,"close":30.8}
{"ticker":"PCTY","date":"2015-08-27","pret":0.0094,"close":31.75}
{"ticker":"PCTY","date":"2015-08-28","pret":0.01664,"close":32.79}
{"ticker":"PCTY","date":"2015-08-31","pret":0.03309,"close":33.02}
{"ticker":"PCTY","date":"2015-09-01","pret":-0.02267,"close":32.09}
{"ticker":"PCTY","date":"2015-09-02","pret":0.01898,"close":33.73}
{"ticker":"PCTY","date":"2015-09-03","pret":0.04725,"close":33.5}
{"ticker":"PCTY","date":"2015-09-04","pret":-0.02259,"close":33.15}
{"ticker":"PCTY","date":"2015-09-08","pret":0.01965,"close":34.13}
{"ticker":"PCTY","date":"2015-09-09","pret":0.00851,"close":33.26}
{"ticker":"PCTY","date":"2015-09-10","pret":-0.02967,"close":33.65}
{"ticker":"PCTY","date":"2015-09-11","pret":0.00929,"close":33.44}
{"ticker":"PCTY","date":"2015-09-14","pret":0.00119,"close":34.15}
{"ticker":"PCTY","date":"2015-09-15","pret":-0.00478,"close":33.66}
{"ticker":"PCTY","date":"2015-09-16","pret":0.00716,"close":32.79}
{"ticker":"PCTY","date":"2015-09-17","pret":-0.02255,"close":33.03}
{"ticker":"PCTY","date":"2015-09-18","pret":-0.01193,"close":34.11}
{"ticker":"PCTY","date":"2015-09-21","pret":0.05157,"close":33.19}
{"ticker":"PCTY","date":"2015-09-22","pret":-0.03812,"close":32.31}
{"ticker":"PCTY","date":"2015-09-23","pret":-0.01499,"close":31.98}
{"ticker":"PCTY","date":"2015-09-24","pret":-0.04733,"close":30.64}
{"ticker":"PCTY","date":"2015-09-25","pret":0.02363,"close":29.75}
{"ticker":"PCTY","date":"2015-09-28","pret":-0.06317,"close":29.21}
{"ticker":"PCTY","date":"2015-09-29","pret":0.00101,"close":29.02}
{"ticker":"PCTY","date":"2015-09-30","pret":-0.0037,"close":29.99}
{"ticker":"PCTY","date":"2015-10-01","pret":0.01372,"close":29.78}
{"ticker":"PCTY","date":"2015-10-02","pret":-0.03141,"close":29.66}
{"ticker":"PCTY","date":"2015-10-05","pret":0.02607,"close":30.84}
{"ticker":"PCTY","date":"2015-10-06","pret":0.02671,"close":30.41}
{"ticker":"PCTY","date":"2015-10-07","pret":0.00552,"close":32.09}
{"ticker":"PCTY","date":"2015-10-08","pret":0.03872,"close":32.12}
{"ticker":"PCTY","date":"2015-10-09","pret":-0.00156,"close":31.99}
{"ticker":"PCTY","date":"2015-10-12","pret":0.00156,"close":32.7}
{"ticker":"PCTY","date":"2015-10-13","pret":0.01361,"close":31.69}
{"ticker":"PCTY","date":"2015-10-14","pret":-0.02582,"close":32.11}
{"ticker":"PCTY","date":"2015-10-15","pret":0.0147,"close":32.73}
{"ticker":"PCTY","date":"2015-10-16","pret":0.01418,"close":32.64}
{"ticker":"PCTY","date":"2015-10-19","pret":-0.00307,"close":32.24}
{"ticker":"PCTY","date":"2015-10-20","pret":-0.00988,"close":32.27}
{"ticker":"PCTY","date":"2015-10-21","pret":0.00772,"close":31.15}
{"ticker":"PCTY","date":"2015-10-22","pret":-0.03668,"close":31.69}
{"ticker":"PCTY","date":"2015-10-23","pret":0.02148,"close":33.06}
{"ticker":"PCTY","date":"2015-10-26","pret":0.03198,"close":33.34}
{"ticker":"PCTY","date":"2015-10-27","pret":0.00181,"close":32.27}
{"ticker":"PCTY","date":"2015-10-28","pret":-0.02447,"close":33.86}
{"ticker":"PCTY","date":"2015-10-29","pret":0.04065,"close":33.24}
{"ticker":"PCTY","date":"2015-10-30","pret":-0.01317,"close":33.57}
{"ticker":"PCTY","date":"2015-11-02","pret":0.01198,"close":34.59}
{"ticker":"PCTY","date":"2015-11-03","pret":0.02149,"close":34.62}
{"ticker":"PCTY","date":"2015-11-04","pret":0.01933,"close":36.19}
{"ticker":"PCTY","date":"2015-11-05","pret":0.03288,"close":36.97}
{"ticker":"PCTY","date":"2015-11-06","pret":0.13698,"close":43.37}
{"ticker":"PCTY","date":"2015-11-09","pret":0.04271,"close":43.32}
{"ticker":"PCTY","date":"2015-11-10","pret":-0.00672,"close":43.7}
{"ticker":"PCTY","date":"2015-11-11","pret":0.01889,"close":43.54}
{"ticker":"PCTY","date":"2015-11-12","pret":-0.00986,"close":43.48}
{"ticker":"PCTY","date":"2015-11-13","pret":-0.00624,"close":42.74}
{"ticker":"PCTY","date":"2015-11-16","pret":-0.00279,"close":42.95}
{"ticker":"PCTY","date":"2015-11-17","pret":0,"close":43.04}
{"ticker":"PCTY","date":"2015-11-18","pret":0.00371,"close":43.44}
{"ticker":"PCTY","date":"2015-11-19","pret":0.00093,"close":46.23}
{"ticker":"PCTY","date":"2015-11-20","pret":0.07512,"close":44.46}
{"ticker":"PCTY","date":"2015-11-23","pret":-0.05427,"close":43.91}
{"ticker":"PCTY","date":"2015-11-24","pret":-0.02758,"close":43.73}
{"ticker":"PCTY","date":"2015-11-25","pret":0.02235,"close":43.94}
{"ticker":"PCTY","date":"2015-11-26"}
{"ticker":"PCTY","date":"2015-11-27","pret":0.00296,"close":44.02}
{"ticker":"PCTY","date":"2015-11-30","pret":0.0034,"close":43.94}
{"ticker":"PCTY","date":"2015-12-01","pret":0.0009,"close":44.75}
{"ticker":"PCTY","date":"2015-12-02","pret":0.01035,"close":43.72}
{"ticker":"PCTY","date":"2015-12-03","pret":-0.02196,"close":42.67}
{"ticker":"PCTY","date":"2015-12-04","pret":-0.02644,"close":42.8}
{"ticker":"PCTY","date":"2015-12-07","pret":0.00586,"close":41.18}
{"ticker":"PCTY","date":"2015-12-08","pret":-0.04786,"close":42.05}
{"ticker":"PCTY","date":"2015-12-09","pret":0.02206,"close":40.94}
{"ticker":"PCTY","date":"2015-12-10","pret":-0.01839,"close":41.6}
{"ticker":"PCTY","date":"2015-12-11","pret":-0.00098,"close":40.59}
{"ticker":"PCTY","date":"2015-12-14","pret":-0.00416,"close":39.27}
{"ticker":"PCTY","date":"2015-12-15","pret":-0.03268,"close":40.66}
{"ticker":"PCTY","date":"2015-12-16","pret":0.04343,"close":40.89}
{"ticker":"PCTY","date":"2015-12-17"}
{"ticker":"PCTY","date":"2015-12-18","pret":-0.0419,"close":39.74}
{"ticker":"PCTY","date":"2015-12-21","pret":0.00958,"close":39.6}
{"ticker":"PCTY","date":"2015-12-22","pret":-0.00176,"close":39.93}
{"ticker":"PCTY","date":"2015-12-23","pret":0.00876,"close":41.53}
{"ticker":"PCTY","date":"2015-12-24","pret":0.04099,"close":41.25}
{"ticker":"PCTY","date":"2015-12-28","pret":-0.01736,"close":41.96}
{"ticker":"PCTY","date":"2015-12-29","pret":0.03278,"close":42.5}
{"ticker":"PCTY","date":"2015-12-30","pret":0.00094,"close":42.08}
{"ticker":"PCTY","date":"2015-12-31","pret":-0.0154,"close":40.55}
{"ticker":"PCTY","date":"2016-01-04","pret":-0.04945,"close":38.56}
{"ticker":"PCTY","date":"2016-01-05","pret":-0.02722,"close":37.01}
{"ticker":"PCYG","date":"2015-01-02","pret":-0.02381,"close":8.97}
{"ticker":"PCYG","date":"2015-01-05","pret":-0.00991,"close":8.99}
{"ticker":"PCYG","date":"2015-01-06","pret":0.00221,"close":8.84}
{"ticker":"PCYG","date":"2015-01-07","pret":-0.01894,"close":8.87}
{"ticker":"PCYG","date":"2015-01-08","pret":0.00673,"close":9.04}
{"ticker":"PCYG","date":"2015-01-09","pret":0.00446,"close":9.18}
{"ticker":"PCYG","date":"2015-01-12","pret":0.00996,"close":9.1}
{"ticker":"PCYG","date":"2015-01-13","pret":0.00768,"close":9.32}
{"ticker":"PCYG","date":"2015-01-14","pret":0.01626,"close":9.18}
{"ticker":"PCYG","date":"2015-01-15","pret":-0.01845,"close":8.66}
{"ticker":"PCYG","date":"2015-01-16","pret":-0.05748,"close":9}
{"ticker":"PCYG","date":"2015-01-20","pret":0.03868,"close":8.91}
{"ticker":"PCYG","date":"2015-01-21","pret":-0.0283,"close":8.88}
{"ticker":"PCYG","date":"2015-01-22","pret":0.01255,"close":9.15}
{"ticker":"PCYG","date":"2015-01-23","pret":0.03345,"close":9.5}
{"ticker":"PCYG","date":"2015-01-26","pret":0.05025,"close":9.44}
{"ticker":"PCYG","date":"2015-01-27","pret":-0.03826,"close":9.46}
{"ticker":"PCYG","date":"2015-01-28","pret":0.02883,"close":9.51}
{"ticker":"PCYG","date":"2015-01-29","pret":0.02598,"close":10.17}
{"ticker":"PCYG","date":"2015-01-30","pret":0.0303,"close":10.37}
{"ticker":"PCYG","date":"2015-02-02","pret":0.03711,"close":10.66}
{"ticker":"PCYG","date":"2015-02-03","pret":0.01805,"close":11.08}
{"ticker":"PCYG","date":"2015-02-04","pret":0.0433,"close":11.2}
{"ticker":"PCYG","date":"2015-02-05","pret":0.0054,"close":11.17}
{"ticker":"PCYG","date":"2015-02-06","pret":0.01159,"close":11.71}
{"ticker":"PCYG","date":"2015-02-09","pret":0.03741,"close":11.74}
{"ticker":"PCYG","date":"2015-02-10","pret":0.00766,"close":11.74}
{"ticker":"PCYG","date":"2015-02-11","pret":-0.00425,"close":11.76}
{"ticker":"PCYG","date":"2015-02-12","pret":0.00425,"close":12.09}
{"ticker":"PCYG","date":"2015-02-13","pret":0.02511,"close":12.77}
{"ticker":"PCYG","date":"2015-02-17","pret":0.0578,"close":12.28}
{"ticker":"PCYG","date":"2015-02-18","pret":-0.03978,"close":12.36}
{"ticker":"PCYG","date":"2015-02-19","pret":0.00324,"close":12.43}
{"ticker":"PCYG","date":"2015-02-20","pret":0.01046,"close":13.2}
{"ticker":"PCYG","date":"2015-02-23","pret":0.05529,"close":13.04}
{"ticker":"PCYG","date":"2015-02-24","pret":-0.0122,"close":12.93}
{"ticker":"PCYG","date":"2015-02-25","pret":-0.0139,"close":12.97}
{"ticker":"PCYG","date":"2015-02-26","pret":0.02458,"close":13.04}
{"ticker":"PCYG","date":"2015-02-27","pret":-0.00456,"close":12.72}
{"ticker":"PCYG","date":"2015-03-02","pret":-0.02391,"close":12.74}
{"ticker":"PCYG","date":"2015-03-03","pret":-0.01653,"close":12.49}
{"ticker":"PCYG","date":"2015-03-04","pret":-0.00398,"close":12.38}
{"ticker":"PCYG","date":"2015-03-05","pret":-0.01364,"close":12.77}
{"ticker":"PCYG","date":"2015-03-06","pret":0.01841,"close":12.62}
{"ticker":"PCYG","date":"2015-03-09","pret":0.01104,"close":13.11}
{"ticker":"PCYG","date":"2015-03-10","pret":0.02632,"close":13}
{"ticker":"PCYG","date":"2015-03-11","pret":0.00837,"close":13.57}
{"ticker":"PCYG","date":"2015-03-12","pret":0.03132,"close":13.8}
{"ticker":"PCYG","date":"2015-03-13","pret":0.01675,"close":13.75}
{"ticker":"PCYG","date":"2015-03-16","pret":-0.00507,"close":13.61}
{"ticker":"PCYG","date":"2015-03-17","pret":-0.01757,"close":13.83}
{"ticker":"PCYG","date":"2015-03-18","pret":0.01974,"close":13.79}
{"ticker":"PCYG","date":"2015-03-19","pret":-0.00727,"close":14.51}
{"ticker":"PCYG","date":"2015-03-20","pret":0.05602,"close":14.4}
{"ticker":"PCYG","date":"2015-03-23","pret":-0.01179,"close":14.09}
{"ticker":"PCYG","date":"2015-03-24","pret":-0.0176,"close":14.17}
{"ticker":"PCYG","date":"2015-03-25","pret":0.00637,"close":13.84}
{"ticker":"PCYG","date":"2015-03-26","pret":-0.02501,"close":13.82}
{"ticker":"PCYG","date":"2015-03-27","pret":0.00361,"close":13.75}
{"ticker":"PCYG","date":"2015-03-30","pret":-0.01087,"close":13.91}
{"ticker":"PCYG","date":"2015-03-31","pret":-0.00585,"close":13.78}
{"ticker":"PCYG","date":"2015-04-01","pret":0.01383,"close":14}
{"ticker":"PCYG","date":"2015-04-02","pret":0.00792,"close":13.86}
{"ticker":"PCYG","date":"2015-04-06","pret":-0.0181,"close":13.63}
{"ticker":"PCYG","date":"2015-04-07","pret":-0.00954,"close":13.54}
{"ticker":"PCYG","date":"2015-04-08","pret":-0.00443,"close":13.27}
{"ticker":"PCYG","date":"2015-04-09","pret":-0.02399,"close":12.55}
{"ticker":"PCYG","date":"2015-04-10","pret":-0.05137,"close":13.36}
{"ticker":"PCYG","date":"2015-04-13","pret":0.06793,"close":13.18}
{"ticker":"PCYG","date":"2015-04-14","pret":-0.0158,"close":13.09}
{"ticker":"PCYG","date":"2015-04-15","pret":-0.0038,"close":13.26}
{"ticker":"PCYG","date":"2015-04-16","pret":0.0121,"close":13.15}
{"ticker":"PCYG","date":"2015-04-17","pret":-0.02358,"close":12.86}
{"ticker":"PCYG","date":"2015-04-20","pret":-0.00154,"close":13.33}
{"ticker":"PCYG","date":"2015-04-21","pret":0.02813,"close":12.91}
{"ticker":"PCYG","date":"2015-04-22","pret":-0.02736,"close":12.93}
{"ticker":"PCYG","date":"2015-04-23","pret":-0.00773,"close":12.92}
{"ticker":"PCYG","date":"2015-04-24","pret":0.00233,"close":12.45}
{"ticker":"PCYG","date":"2015-04-27","pret":-0.0395,"close":11.58}
{"ticker":"PCYG","date":"2015-04-28","pret":-0.07616,"close":11.66}
{"ticker":"PCYG","date":"2015-04-29","pret":0.01382,"close":11.57}
{"ticker":"PCYG","date":"2015-04-30","pret":-0.0358,"close":10.85}
{"ticker":"PCYG","date":"2015-05-01","pret":-0.03069,"close":11.07}
{"ticker":"PCYG","date":"2015-05-04","pret":0.01094,"close":11.15}
{"ticker":"PCYG","date":"2015-05-05","pret":0.0286,"close":10.9}
{"ticker":"PCYG","date":"2015-05-06","pret":-0.03679,"close":10.53}
{"ticker":"PCYG","date":"2015-05-07","pret":-0.04105,"close":10.6}
{"ticker":"PCYG","date":"2015-05-08","pret":0.01887,"close":10.05}
{"ticker":"PCYG","date":"2015-05-11","pret":-0.05376,"close":9.9}
{"ticker":"PCYG","date":"2015-05-12","pret":-0.03513,"close":10.84}
{"ticker":"PCYG","date":"2015-05-13","pret":0.1138,"close":11.22}
{"ticker":"PCYG","date":"2015-05-14","pret":0.02787,"close":11.13}
{"ticker":"PCYG","date":"2015-05-15","pret":-0.01159,"close":11.09}
{"ticker":"PCYG","date":"2015-05-18","pret":-0.0072,"close":11.22}
{"ticker":"PCYG","date":"2015-05-19","pret":0.0063,"close":11.44}
{"ticker":"PCYG","date":"2015-05-20","pret":0.03441,"close":11.16}
{"ticker":"PCYG","date":"2015-05-21","pret":-0.03891,"close":11.34}
{"ticker":"PCYG","date":"2015-05-22","pret":0.01876,"close":11.29}
{"ticker":"PCYG","date":"2015-05-26","pret":-0.00266,"close":11.36}
{"ticker":"PCYG","date":"2015-05-27","pret":0,"close":11.72}
{"ticker":"PCYG","date":"2015-05-28","pret":0.04171,"close":11.64}
{"ticker":"PCYG","date":"2015-05-29","pret":-0.00598,"close":11.53}
{"ticker":"PCYG","date":"2015-06-01","pret":-0.01206,"close":11.88}
{"ticker":"PCYG","date":"2015-06-02","pret":0.02904,"close":12.22}
{"ticker":"PCYG","date":"2015-06-03","pret":0.03474,"close":12.81}
{"ticker":"PCYG","date":"2015-06-04","pret":0.03436,"close":12.96}
{"ticker":"PCYG","date":"2015-06-05","pret":0.02176,"close":13.63}
{"ticker":"PCYG","date":"2015-06-08","pret":0.04067,"close":13.19}
{"ticker":"PCYG","date":"2015-06-09","pret":-0.02239,"close":13}
{"ticker":"PCYG","date":"2015-06-10","pret":-0.02059,"close":12.98}
{"ticker":"PCYG","date":"2015-06-11","pret":0,"close":12.95}
{"ticker":"PCYG","date":"2015-06-12","pret":-0.00851,"close":12.83}
{"ticker":"PCYG","date":"2015-06-15","pret":-0.01803,"close":12.51}
{"ticker":"PCYG","date":"2015-06-16","pret":-0.00238,"close":13.09}
{"ticker":"PCYG","date":"2015-06-17","pret":0.03659,"close":12.79}
{"ticker":"PCYG","date":"2015-06-18","pret":-0.03343,"close":12.91}
{"ticker":"PCYG","date":"2015-06-19","pret":0.02652,"close":12.74}
{"ticker":"PCYG","date":"2015-06-22","pret":-0.0085,"close":13.21}
{"ticker":"PCYG","date":"2015-06-23","pret":0.03734,"close":13.45}
{"ticker":"PCYG","date":"2015-06-24","pret":0.00968,"close":13.15}
{"ticker":"PCYG","date":"2015-06-25","pret":-0.02627,"close":13.12}
{"ticker":"PCYG","date":"2015-06-26","pret":0.0038,"close":12.62}
{"ticker":"PCYG","date":"2015-06-29","pret":-0.04493,"close":12.25}
{"ticker":"PCYG","date":"2015-06-30","pret":-0.01517,"close":12.39}
{"ticker":"PCYG","date":"2015-07-01","pret":0.02463,"close":12.95}
{"ticker":"PCYG","date":"2015-07-02","pret":0.02251,"close":12.65}
{"ticker":"PCYG","date":"2015-07-06","pret":-0.0296,"close":12.88}
{"ticker":"PCYG","date":"2015-07-07","pret":0.01413,"close":12.72}
{"ticker":"PCYG","date":"2015-07-08","pret":-0.01492,"close":12.47}
{"ticker":"PCYG","date":"2015-07-09","pret":-0.02078,"close":12.69}
{"ticker":"PCYG","date":"2015-07-10","pret":0.0357,"close":12.91}
{"ticker":"PCYG","date":"2015-07-13","pret":0.01853,"close":12.96}
{"ticker":"PCYG","date":"2015-07-14","pret":-0.00768,"close":13.09}
{"ticker":"PCYG","date":"2015-07-15","pret":0.02211,"close":13.12}
{"ticker":"PCYG","date":"2015-07-16","pret":0.00901,"close":13.26}
{"ticker":"PCYG","date":"2015-07-17","pret":-0.00524,"close":13.29}
{"ticker":"PCYG","date":"2015-07-20","pret":0.003,"close":12.99}
{"ticker":"PCYG","date":"2015-07-21","pret":-0.01967,"close":12.86}
{"ticker":"PCYG","date":"2015-07-22","pret":-0.02867,"close":12.93}
{"ticker":"PCYG","date":"2015-07-23","pret":0.02485,"close":12.42}
{"ticker":"PCYG","date":"2015-07-24","pret":-0.05518,"close":11.83}
{"ticker":"PCYG","date":"2015-07-27","pret":-0.03799,"close":12.52}
{"ticker":"PCYG","date":"2015-07-28","pret":0.05167,"close":12.47}
{"ticker":"PCYG","date":"2015-07-29","pret":-0.00481,"close":13.06}
{"ticker":"PCYG","date":"2015-07-30","pret":0.0486,"close":12.39}
{"ticker":"PCYG","date":"2015-07-31","pret":-0.05666,"close":13.11}
{"ticker":"PCYG","date":"2015-08-03","pret":0.05896,"close":12.54}
{"ticker":"PCYG","date":"2015-08-04","pret":-0.01927,"close":12.71}
{"ticker":"PCYG","date":"2015-08-05","pret":0.02232,"close":13.94}
{"ticker":"PCYG","date":"2015-08-06","pret":0.05551,"close":13.04}
{"ticker":"PCYG","date":"2015-08-07","pret":-0.06392,"close":13.74}
{"ticker":"PCYG","date":"2015-08-10","pret":0.05596,"close":13.1}
{"ticker":"PCYG","date":"2015-08-11","pret":-0.06212,"close":12.94}
{"ticker":"PCYG","date":"2015-08-12","pret":-0.01949,"close":12.75}
{"ticker":"PCYG","date":"2015-08-13","pret":0.00236,"close":12.56}
{"ticker":"PCYG","date":"2015-08-14","pret":-0.01983,"close":12.42}
{"ticker":"PCYG","date":"2015-08-17","pret":0.01116,"close":12.86}
{"ticker":"PCYG","date":"2015-08-18","pret":0.02813,"close":13.05}
{"ticker":"PCYG","date":"2015-08-19","pret":0.00614,"close":12.48}
{"ticker":"PCYG","date":"2015-08-20","pret":-0.04382,"close":12.38}
{"ticker":"PCYG","date":"2015-08-21","pret":-0.02593,"close":12.13}
{"ticker":"PCYG","date":"2015-08-24","pret":-0.05745,"close":11.51}
{"ticker":"PCYG","date":"2015-08-25","pret":0.04089,"close":11.6}
{"ticker":"PCYG","date":"2015-08-26","pret":-0.00754,"close":12.35}
{"ticker":"PCYG","date":"2015-08-27","pret":0.042,"close":11.93}
{"ticker":"PCYG","date":"2015-08-28","pret":-0.04032,"close":12.1}
{"ticker":"PCYG","date":"2015-08-31","pret":0.01583,"close":11.76}
{"ticker":"PCYG","date":"2015-09-01","pret":-0.03876,"close":11.41}
{"ticker":"PCYG","date":"2015-09-02","pret":-0.0095,"close":11.8}
{"ticker":"PCYG","date":"2015-09-03","pret":0.03243,"close":11.6}
{"ticker":"PCYG","date":"2015-09-04","pret":-0.03503,"close":11.27}
{"ticker":"PCYG","date":"2015-09-08","pret":0,"close":11.49}
{"ticker":"PCYG","date":"2015-09-09","pret":-0.00087,"close":11.35}
{"ticker":"PCYG","date":"2015-09-10","pret":-0.00786,"close":11.28}
{"ticker":"PCYG","date":"2015-09-11","pret":-0.02038,"close":11.4}
{"ticker":"PCYG","date":"2015-09-14","pret":0.02214,"close":11.29}
{"ticker":"PCYG","date":"2015-09-15","pret":0.00262,"close":10.95}
{"ticker":"PCYG","date":"2015-09-16","pret":-0.03828,"close":11.04}
{"ticker":"PCYG","date":"2015-09-17","pret":-0.0137,"close":11.41}
{"ticker":"PCYG","date":"2015-09-18","pret":0.02543,"close":11}
{"ticker":"PCYG","date":"2015-09-21","pret":-0.02176,"close":10.74}
{"ticker":"PCYG","date":"2015-09-22","pret":-0.0364,"close":10.63}
{"ticker":"PCYG","date":"2015-09-23","pret":0.02256,"close":10.76}
{"ticker":"PCYG","date":"2015-09-24","pret":0.00371,"close":11.14}
{"ticker":"PCYG","date":"2015-09-25","pret":0.0426,"close":10.6}
{"ticker":"PCYG","date":"2015-09-28","pret":-0.06887,"close":10.43}
{"ticker":"PCYG","date":"2015-09-29","pret":-0.00859,"close":10.18}
{"ticker":"PCYG","date":"2015-09-30","pret":-0.02524,"close":10.57}
{"ticker":"PCYG","date":"2015-10-01","pret":0.04706,"close":10.17}
{"ticker":"PCYG","date":"2015-10-02","pret":-0.05495,"close":10.13}
{"ticker":"PCYG","date":"2015-10-05","pret":0.00593,"close":10.35}
{"ticker":"PCYG","date":"2015-10-06","pret":0.01175,"close":10.3}
{"ticker":"PCYG","date":"2015-10-07","pret":0.00969,"close":10.64}
{"ticker":"PCYG","date":"2015-10-08","pret":0.0257,"close":10.85}
{"ticker":"PCYG","date":"2015-10-09","pret":0.0177,"close":10.78}
{"ticker":"PCYG","date":"2015-10-12","pret":-0.00648,"close":10.37}
{"ticker":"PCYG","date":"2015-10-13","pret":-0.03982,"close":10.11}
{"ticker":"PCYG","date":"2015-10-14","pret":-0.02745,"close":10.19}
{"ticker":"PCYG","date":"2015-10-15","pret":0.01186,"close":11.45}
{"ticker":"PCYG","date":"2015-10-16","pret":0.11669,"close":11.75}
{"ticker":"PCYG","date":"2015-10-19","pret":0.03268,"close":11.68}
{"ticker":"PCYG","date":"2015-10-20","pret":0,"close":11.63}
{"ticker":"PCYG","date":"2015-10-21","pret":-0.0162,"close":11.38}
{"ticker":"PCYG","date":"2015-10-22","pret":-0.00344,"close":11.52}
{"ticker":"PCYG","date":"2015-10-23","pret":-0.00606,"close":11.95}
{"ticker":"PCYG","date":"2015-10-26","pret":0.02824,"close":11.28}
{"ticker":"PCYG","date":"2015-10-27","pret":-0.03872,"close":11.41}
{"ticker":"PCYG","date":"2015-10-28","pret":0.01739,"close":11.68}
{"ticker":"PCYG","date":"2015-10-29","pret":-0.01127,"close":11.49}
{"ticker":"PCYG","date":"2015-10-30","pret":-0.00174,"close":11.65}
{"ticker":"PCYG","date":"2015-11-02","pret":0.00696,"close":11.64}
{"ticker":"PCYG","date":"2015-11-03","pret":-0.01397,"close":11.77}
{"ticker":"PCYG","date":"2015-11-04","pret":0.03117,"close":11.92}
{"ticker":"PCYG","date":"2015-11-05","pret":0.01691,"close":11.85}
{"ticker":"PCYG","date":"2015-11-06","pret":-0.01096,"close":11.84}
{"ticker":"PCYG","date":"2015-11-09","pret":0.01012,"close":11.11}
{"ticker":"PCYG","date":"2015-11-10","pret":-0.08032,"close":11.12}
{"ticker":"PCYG","date":"2015-11-11","pret":0.00454,"close":10.99}
{"ticker":"PCYG","date":"2015-11-12","pret":-0.01642,"close":10.71}
{"ticker":"PCYG","date":"2015-11-13","pret":-0.02421,"close":10.59}
{"ticker":"PCYG","date":"2015-11-16","pret":-0.01042,"close":10.85}
{"ticker":"PCYG","date":"2015-11-17","pret":0.017,"close":10.61}
{"ticker":"PCYG","date":"2015-11-18","pret":-0.00752,"close":10.78}
{"ticker":"PCYG","date":"2015-11-19","pret":0.00752,"close":10.95}
{"ticker":"PCYG","date":"2015-11-20","pret":0.02588,"close":10.88}
{"ticker":"PCYG","date":"2015-11-23","pret":-0.01471,"close":10.73}
{"ticker":"PCYG","date":"2015-11-24","pret":-0.02532,"close":10.69}
{"ticker":"PCYG","date":"2015-11-25","pret":0.02068,"close":10.9}
{"ticker":"PCYG","date":"2015-11-26"}
{"ticker":"PCYG","date":"2015-11-27","pret":0.01386,"close":11.15}
{"ticker":"PCYG","date":"2015-11-30","pret":0.03427,"close":11.55}
{"ticker":"PCYG","date":"2015-12-01","pret":0.03827,"close":11.21}
{"ticker":"PCYG","date":"2015-12-02","pret":-0.05076,"close":11.23}
{"ticker":"PCYG","date":"2015-12-03","pret":0.00358,"close":11.07}
{"ticker":"PCYG","date":"2015-12-04","pret":-0.01532,"close":11.01}
{"ticker":"PCYG","date":"2015-12-07","pret":-0.00455,"close":10.95}
{"ticker":"PCYG","date":"2015-12-08","pret":0.00273,"close":11.14}
{"ticker":"PCYG","date":"2015-12-09","pret":0.01356,"close":10.98}
{"ticker":"PCYG","date":"2015-12-10","pret":-0.01629,"close":10.86}
{"ticker":"PCYG","date":"2015-12-11","pret":-0.03151,"close":10.53}
{"ticker":"PCYG","date":"2015-12-14","pret":-0.01422,"close":10.5}
{"ticker":"PCYG","date":"2015-12-15","pret":0.00761,"close":10.71}
{"ticker":"PCYG","date":"2015-12-16","pret":0.01598,"close":10.87}
{"ticker":"PCYG","date":"2015-12-17"}
{"ticker":"PCYG","date":"2015-12-18","pret":0.01482,"close":11.47}
{"ticker":"PCYG","date":"2015-12-21","pret":0.04669,"close":11.57}
{"ticker":"PCYG","date":"2015-12-22","pret":0.01307,"close":11.59}
{"ticker":"PCYG","date":"2015-12-23","pret":0.00346,"close":11.88}
{"ticker":"PCYG","date":"2015-12-24","pret":0.02975,"close":11.83}
{"ticker":"PCYG","date":"2015-12-28","pret":-0.01604,"close":11.94}
{"ticker":"PCYG","date":"2015-12-29","pret":0.01855,"close":11.91}
{"ticker":"PCYG","date":"2015-12-30","pret":-0.00419,"close":11.91}
{"ticker":"PCYG","date":"2015-12-31","pret":0,"close":11.91}
{"ticker":"PCYG","date":"2016-01-04","pret":-0.01777,"close":11.58}
{"ticker":"PCYG","date":"2016-01-05","pret":-0.00944,"close":11.79}
{"ticker":"PDCE","date":"2015-01-02","pret":0.00682,"close":41.26}
{"ticker":"PDCE","date":"2015-01-05","pret":-0.01763,"close":39.85}
{"ticker":"PDCE","date":"2015-01-06","pret":-0.01418,"close":38.78}
{"ticker":"PDCE","date":"2015-01-07","pret":-0.01413,"close":38.25}
{"ticker":"PDCE","date":"2015-01-08","pret":-0.01227,"close":39.4}
{"ticker":"PDCE","date":"2015-01-09","pret":0.01049,"close":40.6}
{"ticker":"PDCE","date":"2015-01-12","pret":0.01716,"close":38.34}
{"ticker":"PDCE","date":"2015-01-13","pret":-0.0545,"close":39.63}
{"ticker":"PDCE","date":"2015-01-14","pret":0.0652,"close":42.41}
{"ticker":"PDCE","date":"2015-01-15","pret":0.08149,"close":41.86}
{"ticker":"PDCE","date":"2015-01-16","pret":-0.03861,"close":44.2}
{"ticker":"PDCE","date":"2015-01-20","pret":0.04362,"close":43.94}
{"ticker":"PDCE","date":"2015-01-21","pret":0.00746,"close":47.6}
{"ticker":"PDCE","date":"2015-01-22","pret":0.07046,"close":44.72}
{"ticker":"PDCE","date":"2015-01-23","pret":-0.09049,"close":44.02}
{"ticker":"PDCE","date":"2015-01-26","pret":0.0146,"close":45.75}
{"ticker":"PDCE","date":"2015-01-27","pret":0.0266,"close":46.87}
{"ticker":"PDCE","date":"2015-01-28","pret":0.02656,"close":44.22}
{"ticker":"PDCE","date":"2015-01-29","pret":-0.07076,"close":45.73}
{"ticker":"PDCE","date":"2015-01-30","pret":0.04596,"close":45.94}
{"ticker":"PDCE","date":"2015-02-02","pret":0.01833,"close":47.24}
{"ticker":"PDCE","date":"2015-02-03","pret":0.04233,"close":49.8}
{"ticker":"PDCE","date":"2015-02-04","pret":0.01195,"close":49.42}
{"ticker":"PDCE","date":"2015-02-05","pret":0.02807,"close":48.59}
{"ticker":"PDCE","date":"2015-02-06","pret":-0.02725,"close":48.38}
{"ticker":"PDCE","date":"2015-02-09","pret":0.00571,"close":46.77}
{"ticker":"PDCE","date":"2015-02-10","pret":-0.04516,"close":45.98}
{"ticker":"PDCE","date":"2015-02-11","pret":-0.04173,"close":46.15}
{"ticker":"PDCE","date":"2015-02-12","pret":0.0413,"close":48.57}
{"ticker":"PDCE","date":"2015-02-13","pret":0.05247,"close":49.17}
{"ticker":"PDCE","date":"2015-02-17","pret":-0.00649,"close":49.94}
{"ticker":"PDCE","date":"2015-02-18","pret":0.00041,"close":47.84}
{"ticker":"PDCE","date":"2015-02-19","pret":-0.11446,"close":49.71}
{"ticker":"PDCE","date":"2015-02-20","pret":0.12598,"close":51.37}
{"ticker":"PDCE","date":"2015-02-23","pret":0.01792,"close":52.51}
{"ticker":"PDCE","date":"2015-02-24","pret":0.0523,"close":53.98}
{"ticker":"PDCE","date":"2015-02-25","pret":0.01856,"close":54.75}
{"ticker":"PDCE","date":"2015-02-26","pret":-0.00332,"close":53.67}
{"ticker":"PDCE","date":"2015-02-27","pret":-0.00648,"close":51.68}
{"ticker":"PDCE","date":"2015-03-02","pret":-0.03958,"close":53.28}
{"ticker":"PDCE","date":"2015-03-03","pret":0.02462,"close":54.04}
{"ticker":"PDCE","date":"2015-03-04","pret":0.01682,"close":54.31}
{"ticker":"PDCE","date":"2015-03-05","pret":0.00296,"close":53.62}
{"ticker":"PDCE","date":"2015-03-06","pret":-0.02318,"close":52.09}
{"ticker":"PDCE","date":"2015-03-09","pret":0.00415,"close":51.31}
{"ticker":"PDCE","date":"2015-03-10","pret":-0.04567,"close":50.76}
{"ticker":"PDCE","date":"2015-03-11","pret":0.00883,"close":52.01}
{"ticker":"PDCE","date":"2015-03-12","pret":0.02012,"close":51.23}
{"ticker":"PDCE","date":"2015-03-13","pret":-0.02364,"close":51.88}
{"ticker":"PDCE","date":"2015-03-16","pret":-0.00196,"close":51.72}
{"ticker":"PDCE","date":"2015-03-17","pret":-0.00098,"close":50.44}
{"ticker":"PDCE","date":"2015-03-18","pret":-0.02792,"close":53.34}
{"ticker":"PDCE","date":"2015-03-19","pret":0.0445,"close":51.86}
{"ticker":"PDCE","date":"2015-03-20","pret":0.01078,"close":52.32}
{"ticker":"PDCE","date":"2015-03-23","pret":-0.00807,"close":51.07}
{"ticker":"PDCE","date":"2015-03-24","pret":-0.01438,"close":51.39}
{"ticker":"PDCE","date":"2015-03-25","pret":0.01496,"close":52.36}
{"ticker":"PDCE","date":"2015-03-26","pret":0.03188,"close":54.49}
{"ticker":"PDCE","date":"2015-03-27","pret":0.01446,"close":54.45}
{"ticker":"PDCE","date":"2015-03-30","pret":0.01389,"close":54.56}
{"ticker":"PDCE","date":"2015-03-31","pret":-0.01592,"close":54.04}
{"ticker":"PDCE","date":"2015-04-01","pret":-0.00092,"close":54.03}
{"ticker":"PDCE","date":"2015-04-02","pret":-0.00611,"close":53.93}
{"ticker":"PDCE","date":"2015-04-06","pret":0.01053,"close":54.57}
{"ticker":"PDCE","date":"2015-04-07","pret":0.00184,"close":53.74}
{"ticker":"PDCE","date":"2015-04-08","pret":-0.00737,"close":52.63}
{"ticker":"PDCE","date":"2015-04-09","pret":-0.01998,"close":55.76}
{"ticker":"PDCE","date":"2015-04-10","pret":0.07079,"close":56.29}
{"ticker":"PDCE","date":"2015-04-13","pret":0.00438,"close":56.28}
{"ticker":"PDCE","date":"2015-04-14","pret":-0.01144,"close":57.99}
{"ticker":"PDCE","date":"2015-04-15","pret":0.03289,"close":61.27}
{"ticker":"PDCE","date":"2015-04-16","pret":0.03928,"close":58.8}
{"ticker":"PDCE","date":"2015-04-17","pret":-0.02872,"close":56.93}
{"ticker":"PDCE","date":"2015-04-20","pret":-0.03622,"close":57.56}
{"ticker":"PDCE","date":"2015-04-21","pret":0.01586,"close":55.05}
{"ticker":"PDCE","date":"2015-04-22","pret":-0.04672,"close":55.02}
{"ticker":"PDCE","date":"2015-04-23","pret":0.00452,"close":55.97}
{"ticker":"PDCE","date":"2015-04-24","pret":0.0113,"close":55.5}
{"ticker":"PDCE","date":"2015-04-27","pret":-0.00986,"close":55.89}
{"ticker":"PDCE","date":"2015-04-28","pret":0.00628,"close":54.69}
{"ticker":"PDCE","date":"2015-04-29","pret":-0.02831,"close":56.86}
{"ticker":"PDCE","date":"2015-04-30","pret":0.04974,"close":56.74}
{"ticker":"PDCE","date":"2015-05-01","pret":-0.01039,"close":56.69}
{"ticker":"PDCE","date":"2015-05-04","pret":0.0023,"close":57.46}
{"ticker":"PDCE","date":"2015-05-05","pret":0.02855,"close":55.16}
{"ticker":"PDCE","date":"2015-05-06","pret":-0.06505,"close":53.88}
{"ticker":"PDCE","date":"2015-05-07","pret":0.0042,"close":53.07}
{"ticker":"PDCE","date":"2015-05-08","pret":-0.01396,"close":55.6}
{"ticker":"PDCE","date":"2015-05-11","pret":0.02844,"close":55.69}
{"ticker":"PDCE","date":"2015-05-12","pret":-0.00252,"close":56.76}
{"ticker":"PDCE","date":"2015-05-13","pret":0.03018,"close":55.48}
{"ticker":"PDCE","date":"2015-05-14","pret":-0.01675,"close":54.84}
{"ticker":"PDCE","date":"2015-05-15","pret":-0.03051,"close":55.06}
{"ticker":"PDCE","date":"2015-05-18","pret":0.02194,"close":56.98}
{"ticker":"PDCE","date":"2015-05-19","pret":0.0123,"close":57.45}
{"ticker":"PDCE","date":"2015-05-20","pret":0.01425,"close":57.5}
{"ticker":"PDCE","date":"2015-05-21","pret":0.02125,"close":59.37}
{"ticker":"PDCE","date":"2015-05-22","pret":0.0058,"close":58.68}
{"ticker":"PDCE","date":"2015-05-26","pret":-0.01266,"close":57.94}
{"ticker":"PDCE","date":"2015-05-27","pret":-0.00431,"close":58.89}
{"ticker":"PDCE","date":"2015-05-28","pret":0.01135,"close":58.87}
{"ticker":"PDCE","date":"2015-05-29","pret":0.00987,"close":59.64}
{"ticker":"PDCE","date":"2015-06-01","pret":0.01512,"close":59.16}
{"ticker":"PDCE","date":"2015-06-02","pret":-0.00871,"close":58.82}
{"ticker":"PDCE","date":"2015-06-03","pret":-0.01628,"close":57.66}
{"ticker":"PDCE","date":"2015-06-04","pret":-0.0209,"close":56.74}
{"ticker":"PDCE","date":"2015-06-05","pret":-0.01371,"close":57.2}
{"ticker":"PDCE","date":"2015-06-08","pret":0.00986,"close":56.18}
{"ticker":"PDCE","date":"2015-06-09","pret":0.0021,"close":57.85}
{"ticker":"PDCE","date":"2015-06-10","pret":0.02844,"close":60.11}
{"ticker":"PDCE","date":"2015-06-11","pret":0.02202,"close":58.67}
{"ticker":"PDCE","date":"2015-06-12","pret":-0.03364,"close":58.36}
{"ticker":"PDCE","date":"2015-06-15","pret":-0.0095,"close":57.45}
{"ticker":"PDCE","date":"2015-06-16","pret":0.00069,"close":57.95}
{"ticker":"PDCE","date":"2015-06-17","pret":0.02636,"close":56.41}
{"ticker":"PDCE","date":"2015-06-18","pret":-0.04227,"close":56.08}
{"ticker":"PDCE","date":"2015-06-19","pret":-0.02661,"close":54.74}
{"ticker":"PDCE","date":"2015-06-22","pret":0.00163,"close":55.57}
{"ticker":"PDCE","date":"2015-06-23","pret":0.00018,"close":56.69}
{"ticker":"PDCE","date":"2015-06-24","pret":0.01755,"close":56.3}
{"ticker":"PDCE","date":"2015-06-25","pret":0.00053,"close":55.42}
{"ticker":"PDCE","date":"2015-06-26","pret":-0.01917,"close":55.09}
{"ticker":"PDCE","date":"2015-06-29","pret":-0.02398,"close":52.72}
{"ticker":"PDCE","date":"2015-06-30","pret":-0.00427,"close":53.64}
{"ticker":"PDCE","date":"2015-07-01","pret":-0.00224,"close":51.36}
{"ticker":"PDCE","date":"2015-07-02","pret":-0.03723,"close":51}
{"ticker":"PDCE","date":"2015-07-06","pret":-0.02608,"close":48.74}
{"ticker":"PDCE","date":"2015-07-07","pret":-0.03476,"close":50.65}
{"ticker":"PDCE","date":"2015-07-08","pret":0.02277,"close":49.68}
{"ticker":"PDCE","date":"2015-07-09","pret":0.01259,"close":49.72}
{"ticker":"PDCE","date":"2015-07-10","pret":0.00079,"close":49.37}
{"ticker":"PDCE","date":"2015-07-13","pret":-0.03266,"close":50.02}
{"ticker":"PDCE","date":"2015-07-14","pret":0.01485,"close":50.95}
{"ticker":"PDCE","date":"2015-07-15","pret":0.02138,"close":48.71}
{"ticker":"PDCE","date":"2015-07-16","pret":-0.02684,"close":49.1}
{"ticker":"PDCE","date":"2015-07-17","pret":-0.00509,"close":46.03}
{"ticker":"PDCE","date":"2015-07-20","pret":-0.06253,"close":44.4}
{"ticker":"PDCE","date":"2015-07-21","pret":-0.03605,"close":43.78}
{"ticker":"PDCE","date":"2015-07-22","pret":-0.02048,"close":42.84}
{"ticker":"PDCE","date":"2015-07-23","pret":-0.01716,"close":43.57}
{"ticker":"PDCE","date":"2015-07-24","pret":0.01831,"close":42.82}
{"ticker":"PDCE","date":"2015-07-27","pret":-0.027,"close":42.17}
{"ticker":"PDCE","date":"2015-07-28","pret":0.00047,"close":44.63}
{"ticker":"PDCE","date":"2015-07-29","pret":0.0445,"close":46.54}
{"ticker":"PDCE","date":"2015-07-30","pret":0.0361,"close":47.66}
{"ticker":"PDCE","date":"2015-07-31","pret":0.03127,"close":46.95}
{"ticker":"PDCE","date":"2015-08-03","pret":-0.01572,"close":46.2}
{"ticker":"PDCE","date":"2015-08-04","pret":-0.00129,"close":46.52}
{"ticker":"PDCE","date":"2015-08-05","pret":0.00726,"close":45.92}
{"ticker":"PDCE","date":"2015-08-06","pret":-0.03554,"close":47.85}
{"ticker":"PDCE","date":"2015-08-07","pret":0.04318,"close":46.87}
{"ticker":"PDCE","date":"2015-08-10","pret":-0.0285,"close":52.17}
{"ticker":"PDCE","date":"2015-08-11","pret":0.11022,"close":54.36}
{"ticker":"PDCE","date":"2015-08-12","pret":0.04697,"close":55.32}
{"ticker":"PDCE","date":"2015-08-13","pret":0.01439,"close":55.2}
{"ticker":"PDCE","date":"2015-08-14","pret":0.01238,"close":55.79}
{"ticker":"PDCE","date":"2015-08-17","pret":0.01988,"close":56.13}
{"ticker":"PDCE","date":"2015-08-18","pret":-0.02259,"close":55.95}
{"ticker":"PDCE","date":"2015-08-19","pret":0.00939,"close":53.66}
{"ticker":"PDCE","date":"2015-08-20","pret":-0.03603,"close":51.48}
{"ticker":"PDCE","date":"2015-08-21","pret":-0.05062,"close":49.47}
{"ticker":"PDCE","date":"2015-08-24","pret":-0.08395,"close":46.46}
{"ticker":"PDCE","date":"2015-08-25","pret":0.03517,"close":46.75}
{"ticker":"PDCE","date":"2015-08-26","pret":-0.02205,"close":49.19}
{"ticker":"PDCE","date":"2015-08-27","pret":0.05124,"close":51.81}
{"ticker":"PDCE","date":"2015-08-28","pret":0.0192,"close":54.94}
{"ticker":"PDCE","date":"2015-08-31","pret":0.05862,"close":56.18}
{"ticker":"PDCE","date":"2015-09-01","pret":0.00828,"close":54.33}
{"ticker":"PDCE","date":"2015-09-02","pret":0.01871,"close":55.72}
{"ticker":"PDCE","date":"2015-09-03","pret":0.01536,"close":55.67}
{"ticker":"PDCE","date":"2015-09-04","pret":-0.03004,"close":55.18}
{"ticker":"PDCE","date":"2015-09-08","pret":0.00836,"close":57.68}
{"ticker":"PDCE","date":"2015-09-09","pret":0.05289,"close":55.74}
{"ticker":"PDCE","date":"2015-09-10","pret":-0.03513,"close":56.73}
{"ticker":"PDCE","date":"2015-09-11","pret":-0.0066,"close":56.92}
{"ticker":"PDCE","date":"2015-09-14","pret":0.01986,"close":56.57}
{"ticker":"PDCE","date":"2015-09-15","pret":0.00158,"close":57.19}
{"ticker":"PDCE","date":"2015-09-16","pret":0.01513,"close":60.4}
{"ticker":"PDCE","date":"2015-09-17","pret":0.05148,"close":58.87}
{"ticker":"PDCE","date":"2015-09-18","pret":-0.05892,"close":55.36}
{"ticker":"PDCE","date":"2015-09-21","pret":-0.0202,"close":55.52}
{"ticker":"PDCE","date":"2015-09-22","pret":-0.02899,"close":53.43}
{"ticker":"PDCE","date":"2015-09-23","pret":-0.019,"close":52.9}
{"ticker":"PDCE","date":"2015-09-24","pret":-0.02374,"close":53.98}
{"ticker":"PDCE","date":"2015-09-25","pret":0.0482,"close":53.15}
{"ticker":"PDCE","date":"2015-09-28","pret":-0.04858,"close":50.55}
{"ticker":"PDCE","date":"2015-09-29","pret":-0.02569,"close":52.27}
{"ticker":"PDCE","date":"2015-09-30","pret":0.04159,"close":53.01}
{"ticker":"PDCE","date":"2015-10-01","pret":0.01213,"close":53.59}
{"ticker":"PDCE","date":"2015-10-02","pret":-0.02042,"close":54.99}
{"ticker":"PDCE","date":"2015-10-05","pret":0.06184,"close":55.91}
{"ticker":"PDCE","date":"2015-10-06","pret":-0.00018,"close":58.14}
{"ticker":"PDCE","date":"2015-10-07","pret":0.06126,"close":58.87}
{"ticker":"PDCE","date":"2015-10-08","pret":-0.022,"close":60.1}
{"ticker":"PDCE","date":"2015-10-09","pret":0.03166,"close":57.65}
{"ticker":"PDCE","date":"2015-10-12","pret":-0.04736,"close":55.5}
{"ticker":"PDCE","date":"2015-10-13","pret":-0.04698,"close":55.9}
{"ticker":"PDCE","date":"2015-10-14","pret":0.01716,"close":57.12}
{"ticker":"PDCE","date":"2015-10-15","pret":0.01511,"close":58.91}
{"ticker":"PDCE","date":"2015-10-16","pret":0.03773,"close":59.76}
{"ticker":"PDCE","date":"2015-10-19","pret":-0.00068,"close":58.69}
{"ticker":"PDCE","date":"2015-10-20","pret":0.00034,"close":59.42}
{"ticker":"PDCE","date":"2015-10-21","pret":0.00085,"close":58.45}
{"ticker":"PDCE","date":"2015-10-22","pret":0.00727,"close":59.66}
{"ticker":"PDCE","date":"2015-10-23","pret":0.00555,"close":59.44}
{"ticker":"PDCE","date":"2015-10-26","pret":-0.00892,"close":57.08}
{"ticker":"PDCE","date":"2015-10-27","pret":-0.0494,"close":56.09}
{"ticker":"PDCE","date":"2015-10-28","pret":0.00867,"close":59.27}
{"ticker":"PDCE","date":"2015-10-29","pret":0.04242,"close":60.43}
{"ticker":"PDCE","date":"2015-10-30","pret":0.01989,"close":60.34}
{"ticker":"PDCE","date":"2015-11-02","pret":-0.00249,"close":62.48}
{"ticker":"PDCE","date":"2015-11-03","pret":0.04255,"close":63.13}
{"ticker":"PDCE","date":"2015-11-04","pret":0.00981,"close":62.53}
{"ticker":"PDCE","date":"2015-11-05","pret":-0.0364,"close":59.41}
{"ticker":"PDCE","date":"2015-11-06","pret":-0.02782,"close":57.78}
{"ticker":"PDCE","date":"2015-11-09","pret":-0.02516,"close":58.94}
{"ticker":"PDCE","date":"2015-11-10","pret":0.01893,"close":60.75}
{"ticker":"PDCE","date":"2015-11-11","pret":0.02106,"close":59.75}
{"ticker":"PDCE","date":"2015-11-12","pret":-0.05282,"close":56.68}
{"ticker":"PDCE","date":"2015-11-13","pret":-0.0114,"close":58.61}
{"ticker":"PDCE","date":"2015-11-16","pret":0.03943,"close":59.97}
{"ticker":"PDCE","date":"2015-11-17","pret":0.01598,"close":58.89}
{"ticker":"PDCE","date":"2015-11-18","pret":-0.0104,"close":61.48}
{"ticker":"PDCE","date":"2015-11-19","pret":0.0197,"close":58.44}
{"ticker":"PDCE","date":"2015-11-20","pret":-0.09516,"close":54.98}
{"ticker":"PDCE","date":"2015-11-23","pret":0.01139,"close":54.81}
{"ticker":"PDCE","date":"2015-11-24","pret":0.00663,"close":57.26}
{"ticker":"PDCE","date":"2015-11-25","pret":0.01084,"close":56.76}
{"ticker":"PDCE","date":"2015-11-26"}
{"ticker":"PDCE","date":"2015-11-27","pret":-0.00656,"close":55.42}
{"ticker":"PDCE","date":"2015-11-30","pret":-0.01145,"close":56.49}
{"ticker":"PDCE","date":"2015-12-01","pret":0.01854,"close":56.65}
{"ticker":"PDCE","date":"2015-12-02","pret":-0.00922,"close":55.52}
{"ticker":"PDCE","date":"2015-12-03","pret":-0.00572,"close":55.53}
{"ticker":"PDCE","date":"2015-12-04","pret":-0.02101,"close":55.17}
{"ticker":"PDCE","date":"2015-12-07","pret":-0.01382,"close":54.09}
{"ticker":"PDCE","date":"2015-12-08","pret":-0.01345,"close":56.19}
{"ticker":"PDCE","date":"2015-12-09","pret":0.07272,"close":56.38}
{"ticker":"PDCE","date":"2015-12-10","pret":-0.01961,"close":55.59}
{"ticker":"PDCE","date":"2015-12-11","pret":-0.01455,"close":55.82}
{"ticker":"PDCE","date":"2015-12-14","pret":0.00217,"close":57.29}
{"ticker":"PDCE","date":"2015-12-15","pret":0.05002,"close":59.94}
{"ticker":"PDCE","date":"2015-12-16","pret":0.02511,"close":58.54}
{"ticker":"PDCE","date":"2015-12-17"}
{"ticker":"PDCE","date":"2015-12-18","pret":-0.08329,"close":55.49}
{"ticker":"PDCE","date":"2015-12-21","pret":0.01482,"close":53.12}
{"ticker":"PDCE","date":"2015-12-22","pret":-0.04758,"close":55.06}
{"ticker":"PDCE","date":"2015-12-23","pret":0.05704,"close":59.23}
{"ticker":"PDCE","date":"2015-12-24","pret":0.04975,"close":58.42}
{"ticker":"PDCE","date":"2015-12-28","pret":-0.0323,"close":56.06}
{"ticker":"PDCE","date":"2015-12-29","pret":-0.00508,"close":55.8}
{"ticker":"PDCE","date":"2015-12-30","pret":-0.03519,"close":54.11}
{"ticker":"PDCE","date":"2015-12-31","pret":-0.01816,"close":53.38}
{"ticker":"PDCE","date":"2016-01-04","pret":-0.01136,"close":54.21}
{"ticker":"PDCE","date":"2016-01-05","pret":0.00913,"close":53.78}
{"ticker":"PDCO","date":"2015-01-02","pret":-0.00885,"close":48.55}
{"ticker":"PDCO","date":"2015-01-05","pret":0.00145,"close":48.36}
{"ticker":"PDCO","date":"2015-01-06","pret":0.00227,"close":47.84}
{"ticker":"PDCO","date":"2015-01-07","pret":-0.01577,"close":49.39}
{"ticker":"PDCO","date":"2015-01-08","pret":0.04018,"close":50.21}
{"ticker":"PDCO","date":"2015-01-09","pret":0.01079,"close":50.43}
{"ticker":"PDCO","date":"2015-01-12","pret":0.00594,"close":50.06}
{"ticker":"PDCO","date":"2015-01-13","pret":0.00316,"close":50.18}
{"ticker":"PDCO","date":"2015-01-14","pret":-0.01849,"close":50.26}
{"ticker":"PDCO","date":"2015-01-15","pret":0.01038,"close":49.73}
{"ticker":"PDCO","date":"2015-01-16","pret":-0.01178,"close":50.3}
{"ticker":"PDCO","date":"2015-01-20","pret":0.0193,"close":50.34}
{"ticker":"PDCO","date":"2015-01-21","pret":-0.01289,"close":50.17}
{"ticker":"PDCO","date":"2015-01-22","pret":0.00557,"close":51.45}
{"ticker":"PDCO","date":"2015-01-23","pret":0.01693,"close":51.19}
{"ticker":"PDCO","date":"2015-01-26","pret":-0.00411,"close":51.2}
{"ticker":"PDCO","date":"2015-01-27","pret":-0.01024,"close":51.06}
{"ticker":"PDCO","date":"2015-01-28","pret":0.01611,"close":50.61}
{"ticker":"PDCO","date":"2015-01-29","pret":-0.01551,"close":50.98}
{"ticker":"PDCO","date":"2015-01-30","pret":0.00277,"close":50.09}
{"ticker":"PDCO","date":"2015-02-02","pret":-0.00554,"close":49.93}
{"ticker":"PDCO","date":"2015-02-03","pret":-0.00777,"close":50.59}
{"ticker":"PDCO","date":"2015-02-04","pret":0.00936,"close":50.69}
{"ticker":"PDCO","date":"2015-02-05","pret":0.00888,"close":51.37}
{"ticker":"PDCO","date":"2015-02-06","pret":0.00744,"close":50.58}
{"ticker":"PDCO","date":"2015-02-09","pret":-0.01949,"close":49.68}
{"ticker":"PDCO","date":"2015-02-10","pret":-0.00979,"close":49.83}
{"ticker":"PDCO","date":"2015-02-11","pret":0.0012,"close":50.23}
{"ticker":"PDCO","date":"2015-02-12","pret":0.01196,"close":50.8}
{"ticker":"PDCO","date":"2015-02-13","pret":0.00395,"close":50.65}
{"ticker":"PDCO","date":"2015-02-17","pret":-0.01671,"close":50.35}
{"ticker":"PDCO","date":"2015-02-18","pret":0,"close":50.22}
{"ticker":"PDCO","date":"2015-02-19","pret":-0.00745,"close":49.32}
{"ticker":"PDCO","date":"2015-02-20","pret":-0.00202,"close":49.29}
{"ticker":"PDCO","date":"2015-02-23","pret":-0.00182,"close":49.2}
{"ticker":"PDCO","date":"2015-02-24","pret":-0.00081,"close":49.57}
{"ticker":"PDCO","date":"2015-02-25","pret":0.00506,"close":49.34}
{"ticker":"PDCO","date":"2015-02-26","pret":-0.00283,"close":49.44}
{"ticker":"PDCO","date":"2015-02-27","pret":0.00243,"close":50.08}
{"ticker":"PDCO","date":"2015-03-02","pret":0.01066,"close":50.38}
{"ticker":"PDCO","date":"2015-03-03","pret":0.00439,"close":50.27}
{"ticker":"PDCO","date":"2015-03-04","pret":-0.00319,"close":50.26}
{"ticker":"PDCO","date":"2015-03-05","pret":0.00498,"close":50.42}
{"ticker":"PDCO","date":"2015-03-06","pret":-0.00418,"close":49.34}
{"ticker":"PDCO","date":"2015-03-09","pret":-0.01245,"close":49.69}
{"ticker":"PDCO","date":"2015-03-10","pret":-0.00304,"close":48.88}
{"ticker":"PDCO","date":"2015-03-11","pret":-0.00916,"close":47.96}
{"ticker":"PDCO","date":"2015-03-12","pret":-0.01775,"close":49.16}
{"ticker":"PDCO","date":"2015-03-13","pret":0.02367,"close":48.5}
{"ticker":"PDCO","date":"2015-03-16","pret":-0.00796,"close":49.45}
{"ticker":"PDCO","date":"2015-03-17","pret":0.00796,"close":48.89}
{"ticker":"PDCO","date":"2015-03-18","pret":-0.0094,"close":49.75}
{"ticker":"PDCO","date":"2015-03-19","pret":0.02253,"close":49.82}
{"ticker":"PDCO","date":"2015-03-20","pret":0.00421,"close":50.34}
{"ticker":"PDCO","date":"2015-03-23","pret":0.00479,"close":50.04}
{"ticker":"PDCO","date":"2015-03-24","pret":-0.00899,"close":49.5}
{"ticker":"PDCO","date":"2015-03-25","pret":-0.00382,"close":48.79}
{"ticker":"PDCO","date":"2015-03-26","pret":-0.01912,"close":48.4}
{"ticker":"PDCO","date":"2015-03-27","pret":-0.00763,"close":48.73}
{"ticker":"PDCO","date":"2015-03-30","pret":0.0154,"close":49.1}
{"ticker":"PDCO","date":"2015-03-31","pret":-0.00061,"close":48.79}
{"ticker":"PDCO","date":"2015-04-01","pret":-0.00532,"close":48.17}
{"ticker":"PDCO","date":"2015-04-02","pret":-0.01466,"close":48.46}
{"ticker":"PDCO","date":"2015-04-06","pret":0.00042,"close":48.27}
{"ticker":"PDCO","date":"2015-04-07","pret":0.00498,"close":48.45}
{"ticker":"PDCO","date":"2015-04-08","pret":0.00165,"close":48.09}
{"ticker":"PDCO","date":"2015-04-09","pret":-0.00663,"close":48.23}
{"ticker":"PDCO","date":"2015-04-10","pret":0.00456,"close":48.33}
{"ticker":"PDCO","date":"2015-04-13","pret":0.00041,"close":48.23}
{"ticker":"PDCO","date":"2015-04-14","pret":0.00041,"close":48.13}
{"ticker":"PDCO","date":"2015-04-15","pret":-0.00166,"close":47.65}
{"ticker":"PDCO","date":"2015-04-16","pret":-0.01608,"close":47.59}
{"ticker":"PDCO","date":"2015-04-17","pret":-0.00528,"close":46.95}
{"ticker":"PDCO","date":"2015-04-20","pret":0.0038,"close":47.32}
{"ticker":"PDCO","date":"2015-04-21","pret":0.00126,"close":47.21}
{"ticker":"PDCO","date":"2015-04-22","pret":-0.00612,"close":47.34}
{"ticker":"PDCO","date":"2015-04-23","pret":0.00338,"close":47.5}
{"ticker":"PDCO","date":"2015-04-24","pret":0.00042,"close":48.19}
{"ticker":"PDCO","date":"2015-04-27","pret":0.02213,"close":47.37}
{"ticker":"PDCO","date":"2015-04-28","pret":-0.0236,"close":47.74}
{"ticker":"PDCO","date":"2015-04-29","pret":0.00169,"close":47.22}
{"ticker":"PDCO","date":"2015-04-30","pret":-0.0072,"close":46.96}
{"ticker":"PDCO","date":"2015-05-01","pret":0.00021,"close":47.08}
{"ticker":"PDCO","date":"2015-05-04","pret":0.01036,"close":46.36}
{"ticker":"PDCO","date":"2015-05-05","pret":-0.0301,"close":45.9}
{"ticker":"PDCO","date":"2015-05-06","pret":-0.0013,"close":45.61}
{"ticker":"PDCO","date":"2015-05-07","pret":-0.01245,"close":45.85}
{"ticker":"PDCO","date":"2015-05-08","pret":0.02195,"close":46.06}
{"ticker":"PDCO","date":"2015-05-11","pret":-0.0082,"close":46.07}
{"ticker":"PDCO","date":"2015-05-12","pret":-0.00565,"close":45.83}
{"ticker":"PDCO","date":"2015-05-13","pret":0.00218,"close":45.98}
{"ticker":"PDCO","date":"2015-05-14","pret":0.00304,"close":46.45}
{"ticker":"PDCO","date":"2015-05-15","pret":0.00928,"close":46.52}
{"ticker":"PDCO","date":"2015-05-18","pret":-0.00172,"close":46.86}
{"ticker":"PDCO","date":"2015-05-19","pret":0.00964,"close":47.33}
{"ticker":"PDCO","date":"2015-05-20","pret":0.00764,"close":47.41}
{"ticker":"PDCO","date":"2015-05-21","pret":0.02155,"close":47.17}
{"ticker":"PDCO","date":"2015-05-22","pret":-0.02303,"close":47.68}
{"ticker":"PDCO","date":"2015-05-26","pret":0.00549,"close":47.16}
{"ticker":"PDCO","date":"2015-05-27","pret":-0.00148,"close":47.26}
{"ticker":"PDCO","date":"2015-05-28","pret":-0.00359,"close":47.58}
{"ticker":"PDCO","date":"2015-05-29","pret":0.00486,"close":47.84}
{"ticker":"PDCO","date":"2015-06-01","pret":0.00965,"close":47.97}
{"ticker":"PDCO","date":"2015-06-02","pret":0,"close":47.74}
{"ticker":"PDCO","date":"2015-06-03","pret":-0.00397,"close":47.97}
{"ticker":"PDCO","date":"2015-06-04","pret":0.00522,"close":48.13}
{"ticker":"PDCO","date":"2015-06-05","pret":0.00146,"close":47.82}
{"ticker":"PDCO","date":"2015-06-08","pret":-0.00271,"close":48.01}
{"ticker":"PDCO","date":"2015-06-09","pret":-0.00021,"close":47.82}
{"ticker":"PDCO","date":"2015-06-10","pret":-0.00167,"close":48.23}
{"ticker":"PDCO","date":"2015-06-11","pret":0.01185,"close":48.6}
{"ticker":"PDCO","date":"2015-06-12","pret":-0.00103,"close":48.39}
{"ticker":"PDCO","date":"2015-06-15","pret":-0.00477,"close":47.88}
{"ticker":"PDCO","date":"2015-06-16","pret":-0.0025,"close":48.42}
{"ticker":"PDCO","date":"2015-06-17","pret":0.01036,"close":48.91}
{"ticker":"PDCO","date":"2015-06-18","pret":0.01128,"close":49.36}
{"ticker":"PDCO","date":"2015-06-19","pret":0.0061,"close":49.27}
{"ticker":"PDCO","date":"2015-06-22","pret":0.00586,"close":49.55}
{"ticker":"PDCO","date":"2015-06-23","pret":-0.00081,"close":49.27}
{"ticker":"PDCO","date":"2015-06-24","pret":-0.00668,"close":48.72}
{"ticker":"PDCO","date":"2015-06-25","pret":-0.00897,"close":48.68}
{"ticker":"PDCO","date":"2015-06-26","pret":-0.00369,"close":48.81}
{"ticker":"PDCO","date":"2015-06-29","pret":0,"close":48.14}
{"ticker":"PDCO","date":"2015-06-30","pret":-0.00103,"close":48.65}
{"ticker":"PDCO","date":"2015-07-01","pret":0.0284,"close":49.27}
{"ticker":"PDCO","date":"2015-07-02","pret":-0.01572,"close":48.95}
{"ticker":"PDCO","date":"2015-07-06","pret":-0.01062,"close":49.14}
{"ticker":"PDCO","date":"2015-07-07","pret":0.01346,"close":49.58}
{"ticker":"PDCO","date":"2015-07-08","pret":-0.00203,"close":48.59}
{"ticker":"PDCO","date":"2015-07-09","pret":-0.00488,"close":48.73}
{"ticker":"PDCO","date":"2015-07-10","pret":0.00326,"close":49.19}
{"ticker":"PDCO","date":"2015-07-13","pret":0.00446,"close":49.14}
{"ticker":"PDCO","date":"2015-07-14","pret":-0.00487,"close":49.04}
{"ticker":"PDCO","date":"2015-07-15","pret":-0.00061,"close":48.74}
{"ticker":"PDCO","date":"2015-07-16","pret":-0.0002,"close":49.23}
{"ticker":"PDCO","date":"2015-07-17","pret":0.00285,"close":49.11}
{"ticker":"PDCO","date":"2015-07-20","pret":-0.00162,"close":48.98}
{"ticker":"PDCO","date":"2015-07-21","pret":-0.00428,"close":49.02}
{"ticker":"PDCO","date":"2015-07-22","pret":-0.00041,"close":49.82}
{"ticker":"PDCO","date":"2015-07-23","pret":0.01299,"close":48.7}
{"ticker":"PDCO","date":"2015-07-24","pret":-0.01504,"close":48.47}
{"ticker":"PDCO","date":"2015-07-27","pret":-0.01029,"close":48.21}
{"ticker":"PDCO","date":"2015-07-28","pret":0,"close":48.67}
{"ticker":"PDCO","date":"2015-07-29","pret":0.00885,"close":48.94}
{"ticker":"PDCO","date":"2015-07-30","pret":0,"close":49.77}
{"ticker":"PDCO","date":"2015-07-31","pret":0.0233,"close":50.16}
{"ticker":"PDCO","date":"2015-08-03","pret":0.0048,"close":49.95}
{"ticker":"PDCO","date":"2015-08-04","pret":-0.006,"close":49.77}
{"ticker":"PDCO","date":"2015-08-05","pret":0.0004,"close":50.13}
{"ticker":"PDCO","date":"2015-08-06","pret":0.00619,"close":49.78}
{"ticker":"PDCO","date":"2015-08-07","pret":-0.0076,"close":49.74}
{"ticker":"PDCO","date":"2015-08-10","pret":0.006,"close":50.17}
{"ticker":"PDCO","date":"2015-08-11","pret":-0.0014,"close":49.86}
{"ticker":"PDCO","date":"2015-08-12","pret":-0.01044,"close":49.49}
{"ticker":"PDCO","date":"2015-08-13","pret":-0.00162,"close":49.62}
{"ticker":"PDCO","date":"2015-08-14","pret":0.00303,"close":49.79}
{"ticker":"PDCO","date":"2015-08-17","pret":0.0006,"close":50}
{"ticker":"PDCO","date":"2015-08-18","pret":0.02958,"close":51.55}
{"ticker":"PDCO","date":"2015-08-19","pret":0.00059,"close":51.39}
{"ticker":"PDCO","date":"2015-08-20","pret":-0.00215,"close":50.16}
{"ticker":"PDCO","date":"2015-08-21","pret":-0.02219,"close":49.12}
{"ticker":"PDCO","date":"2015-08-24","pret":-0.05857,"close":47.79}
{"ticker":"PDCO","date":"2015-08-25","pret":0.02662,"close":47.27}
{"ticker":"PDCO","date":"2015-08-26","pret":-0.00269,"close":49.03}
{"ticker":"PDCO","date":"2015-08-27","pret":-0.00042,"close":45.94}
{"ticker":"PDCO","date":"2015-08-28","pret":-0.04846,"close":46.39}
{"ticker":"PDCO","date":"2015-08-31","pret":0.00456,"close":45.83}
{"ticker":"PDCO","date":"2015-09-01","pret":-0.02347,"close":44.46}
{"ticker":"PDCO","date":"2015-09-02","pret":-0.0078,"close":44.94}
{"ticker":"PDCO","date":"2015-09-03","pret":0.00713,"close":44.84}
{"ticker":"PDCO","date":"2015-09-04","pret":-0.01319,"close":44.68}
{"ticker":"PDCO","date":"2015-09-08","pret":0.01585,"close":46.03}
{"ticker":"PDCO","date":"2015-09-09","pret":0.02537,"close":45.21}
{"ticker":"PDCO","date":"2015-09-10","pret":-0.02936,"close":45.53}
{"ticker":"PDCO","date":"2015-09-11","pret":0.00621,"close":45.73}
{"ticker":"PDCO","date":"2015-09-14","pret":0.00902,"close":45.66}
{"ticker":"PDCO","date":"2015-09-15","pret":-0.00066,"close":46.03}
{"ticker":"PDCO","date":"2015-09-16","pret":-0.0289,"close":44.99}
{"ticker":"PDCO","date":"2015-09-17","pret":0.015,"close":45.02}
{"ticker":"PDCO","date":"2015-09-18","pret":-0.00803,"close":44.92}
{"ticker":"PDCO","date":"2015-09-21","pret":0.01003,"close":45.21}
{"ticker":"PDCO","date":"2015-09-22","pret":-0.00757,"close":45.01}
{"ticker":"PDCO","date":"2015-09-23","pret":0.0089,"close":45.1}
{"ticker":"PDCO","date":"2015-09-24","pret":-0.00488,"close":45.01}
{"ticker":"PDCO","date":"2015-09-25","pret":0.00732,"close":44.3}
{"ticker":"PDCO","date":"2015-09-28","pret":-0.0237,"close":42.91}
{"ticker":"PDCO","date":"2015-09-29","pret":-0.03265,"close":42.97}
{"ticker":"PDCO","date":"2015-09-30","pret":0.01462,"close":43.25}
{"ticker":"PDCO","date":"2015-10-01","pret":-0.00369,"close":43.19}
{"ticker":"PDCO","date":"2015-10-02","pret":-0.00859,"close":43.99}
{"ticker":"PDCO","date":"2015-10-05","pret":0.03393,"close":44.72}
{"ticker":"PDCO","date":"2015-10-06","pret":0.0045,"close":44.13}
{"ticker":"PDCO","date":"2015-10-07","pret":-0.0054,"close":45.01}
{"ticker":"PDCO","date":"2015-10-08","pret":0.01612,"close":45.99}
{"ticker":"PDCO","date":"2015-10-09"}
{"ticker":"PDCO","date":"2015-10-12","pret":0.03491,"close":46.74}
{"ticker":"PDCO","date":"2015-10-13","pret":0.00171,"close":46.11}
{"ticker":"PDCO","date":"2015-10-14","pret":-0.02273,"close":45.18}
{"ticker":"PDCO","date":"2015-10-15","pret":-0.01079,"close":45.64}
{"ticker":"PDCO","date":"2015-10-16","pret":0.01538,"close":45.93}
{"ticker":"PDCO","date":"2015-10-19","pret":-0.00393,"close":46.06}
{"ticker":"PDCO","date":"2015-10-20","pret":0.00654,"close":46.15}
{"ticker":"PDCO","date":"2015-10-21","pret":0.0052,"close":46.21}
{"ticker":"PDCO","date":"2015-10-22","pret":0.0041,"close":45.7}
{"ticker":"PDCO","date":"2015-10-23","pret":-0.00952,"close":47.01}
{"ticker":"PDCO","date":"2015-10-26","pret":0.02151,"close":47.02}
{"ticker":"PDCO","date":"2015-10-27","pret":-0.00662,"close":46.66}
{"ticker":"PDCO","date":"2015-10-28","pret":0.00385,"close":46.87}
{"ticker":"PDCO","date":"2015-10-29","pret":0.00234,"close":47.53}
{"ticker":"PDCO","date":"2015-10-30","pret":0.01395,"close":47.4}
{"ticker":"PDCO","date":"2015-11-02","pret":-0.00484,"close":48.01}
{"ticker":"PDCO","date":"2015-11-03","pret":0.01341,"close":47.94}
{"ticker":"PDCO","date":"2015-11-04","pret":-0.00292,"close":48.09}
{"ticker":"PDCO","date":"2015-11-05","pret":0.00375,"close":48.12}
{"ticker":"PDCO","date":"2015-11-06","pret":-0.00333,"close":48.19}
{"ticker":"PDCO","date":"2015-11-09","pret":0.00333,"close":47.92}
{"ticker":"PDCO","date":"2015-11-10","pret":-0.00312,"close":48.07}
{"ticker":"PDCO","date":"2015-11-11","pret":0.01141,"close":48.06}
{"ticker":"PDCO","date":"2015-11-12","pret":-0.01475,"close":47.05}
{"ticker":"PDCO","date":"2015-11-13","pret":-0.01349,"close":46.77}
{"ticker":"PDCO","date":"2015-11-16","pret":-0.00767,"close":47.5}
{"ticker":"PDCO","date":"2015-11-17","pret":0.01612,"close":47.84}
{"ticker":"PDCO","date":"2015-11-18","pret":0.00734,"close":48.75}
{"ticker":"PDCO","date":"2015-11-19","pret":0.01266,"close":48.28}
{"ticker":"PDCO","date":"2015-11-20","pret":-0.00206,"close":48.49}
{"ticker":"PDCO","date":"2015-11-23","pret":0.00227,"close":48.63}
{"ticker":"PDCO","date":"2015-11-24","pret":-0.05249,"close":45.71}
{"ticker":"PDCO","date":"2015-11-25","pret":-0.01886,"close":45.6}
{"ticker":"PDCO","date":"2015-11-26"}
{"ticker":"PDCO","date":"2015-11-27","pret":0.0121,"close":45.59}
{"ticker":"PDCO","date":"2015-11-30","pret":-0.00263,"close":45.57}
{"ticker":"PDCO","date":"2015-12-01","pret":-0.00066,"close":45.77}
{"ticker":"PDCO","date":"2015-12-02","pret":-0.00308,"close":45.47}
{"ticker":"PDCO","date":"2015-12-03","pret":0.00352,"close":44.35}
{"ticker":"PDCO","date":"2015-12-04","pret":-0.02646,"close":44.96}
{"ticker":"PDCO","date":"2015-12-07","pret":0.01565,"close":45.13}
{"ticker":"PDCO","date":"2015-12-08","pret":-0.00444,"close":44.48}
{"ticker":"PDCO","date":"2015-12-09","pret":-0.01075,"close":44.06}
{"ticker":"PDCO","date":"2015-12-10","pret":-0.007,"close":44.2}
{"ticker":"PDCO","date":"2015-12-11","pret":-0.00934,"close":43.76}
{"ticker":"PDCO","date":"2015-12-14","pret":0.00137,"close":43.56}
{"ticker":"PDCO","date":"2015-12-15","pret":0.00456,"close":43.62}
{"ticker":"PDCO","date":"2015-12-16","pret":-0.00296,"close":44.56}
{"ticker":"PDCO","date":"2015-12-17"}
{"ticker":"PDCO","date":"2015-12-18","pret":0.00614,"close":44.05}
{"ticker":"PDCO","date":"2015-12-21","pret":0.00588,"close":44.32}
{"ticker":"PDCO","date":"2015-12-22","pret":0.00495,"close":44.68}
{"ticker":"PDCO","date":"2015-12-23","pret":0.00582,"close":44.9}
{"ticker":"PDCO","date":"2015-12-24","pret":-0.00022,"close":45.07}
{"ticker":"PDCO","date":"2015-12-28","pret":0.00045,"close":45.22}
{"ticker":"PDCO","date":"2015-12-29","pret":0.01505,"close":45.53}
{"ticker":"PDCO","date":"2015-12-30","pret":-0.00022,"close":45.45}
{"ticker":"PDCO","date":"2015-12-31","pret":-0.00706,"close":45.21}
{"ticker":"PDCO","date":"2016-01-04","pret":-0.01786,"close":43.59}
{"ticker":"PDCO","date":"2016-01-05","pret":-0.0175,"close":44.17}
{"ticker":"PDFS","date":"2015-01-02","pret":0.00403,"close":14.65}
{"ticker":"PDFS","date":"2015-01-05","pret":-0.02101,"close":14.58}
{"ticker":"PDFS","date":"2015-01-06","pret":-0.00068,"close":13.63}
{"ticker":"PDFS","date":"2015-01-07","pret":-0.05494,"close":13.58}
{"ticker":"PDFS","date":"2015-01-08","pret":0.21076,"close":17.58}
{"ticker":"PDFS","date":"2015-01-09","pret":0.03628,"close":17.5}
{"ticker":"PDFS","date":"2015-01-12","pret":-0.00795,"close":16.94}
{"ticker":"PDFS","date":"2015-01-13","pret":-0.02307,"close":17.08}
{"ticker":"PDFS","date":"2015-01-14","pret":-0.01469,"close":16.62}
{"ticker":"PDFS","date":"2015-01-15","pret":-0.00892,"close":16.04}
{"ticker":"PDFS","date":"2015-01-16","pret":-0.04521,"close":15.99}
{"ticker":"PDFS","date":"2015-01-20","pret":0.01919,"close":16.21}
{"ticker":"PDFS","date":"2015-01-21","pret":-0.01482,"close":16.19}
{"ticker":"PDFS","date":"2015-01-22","pret":0.02094,"close":17}
{"ticker":"PDFS","date":"2015-01-23","pret":0.03767,"close":17.22}
{"ticker":"PDFS","date":"2015-01-26","pret":0.01225,"close":16.82}
{"ticker":"PDFS","date":"2015-01-27","pret":-0.03841,"close":16.74}
{"ticker":"PDFS","date":"2015-01-28","pret":0.01673,"close":16.69}
{"ticker":"PDFS","date":"2015-01-29","pret":-0.00893,"close":17.54}
{"ticker":"PDFS","date":"2015-01-30","pret":0.03754,"close":16.62}
{"ticker":"PDFS","date":"2015-02-02","pret":-0.03754,"close":16.89}
{"ticker":"PDFS","date":"2015-02-03","pret":0.01601,"close":17.21}
{"ticker":"PDFS","date":"2015-02-04","pret":0.01111,"close":16.99}
{"ticker":"PDFS","date":"2015-02-05","pret":-0.00759,"close":17.39}
{"ticker":"PDFS","date":"2015-02-06","pret":0.03116,"close":17.48}
{"ticker":"PDFS","date":"2015-02-09","pret":-0.012,"close":17.52}
{"ticker":"PDFS","date":"2015-02-10","pret":0.00058,"close":17.57}
{"ticker":"PDFS","date":"2015-02-11","pret":0.00573,"close":18.52}
{"ticker":"PDFS","date":"2015-02-12","pret":0.03977,"close":18.27}
{"ticker":"PDFS","date":"2015-02-13","pret":0.00274,"close":18.31}
{"ticker":"PDFS","date":"2015-02-17","pret":0.00055,"close":18.35}
{"ticker":"PDFS","date":"2015-02-18","pret":0.00109,"close":17.97}
{"ticker":"PDFS","date":"2015-02-19","pret":-0.01821,"close":17.67}
{"ticker":"PDFS","date":"2015-02-20","pret":-0.01571,"close":17.68}
{"ticker":"PDFS","date":"2015-02-23","pret":-0.00113,"close":17.81}
{"ticker":"PDFS","date":"2015-02-24","pret":0.00677,"close":18}
{"ticker":"PDFS","date":"2015-02-25","pret":0.00505,"close":18.19}
{"ticker":"PDFS","date":"2015-02-26","pret":0.01555,"close":18.77}
{"ticker":"PDFS","date":"2015-02-27","pret":0.02878,"close":18.14}
{"ticker":"PDFS","date":"2015-03-02","pret":-0.02713,"close":18.4}
{"ticker":"PDFS","date":"2015-03-03","pret":0.00658,"close":18.2}
{"ticker":"PDFS","date":"2015-03-04","pret":-0.01154,"close":18.07}
{"ticker":"PDFS","date":"2015-03-05","pret":-0.00166,"close":18}
{"ticker":"PDFS","date":"2015-03-06","pret":-0.0117,"close":18}
{"ticker":"PDFS","date":"2015-03-09","pret":0.00781,"close":17.81}
{"ticker":"PDFS","date":"2015-03-10","pret":-0.02305,"close":18.02}
{"ticker":"PDFS","date":"2015-03-11","pret":0.02694,"close":17.82}
{"ticker":"PDFS","date":"2015-03-12","pret":-0.00667,"close":18.06}
{"ticker":"PDFS","date":"2015-03-13","pret":0.00278,"close":18.35}
{"ticker":"PDFS","date":"2015-03-16","pret":0.02308,"close":18.04}
{"ticker":"PDFS","date":"2015-03-17","pret":-0.02698,"close":18.25}
{"ticker":"PDFS","date":"2015-03-18","pret":0.01605,"close":18.21}
{"ticker":"PDFS","date":"2015-03-19","pret":-0.00716,"close":18.26}
{"ticker":"PDFS","date":"2015-03-20","pret":0.01482,"close":18.26}
{"ticker":"PDFS","date":"2015-03-23","pret":-0.00931,"close":18.35}
{"ticker":"PDFS","date":"2015-03-24","pret":0.00712,"close":18.35}
{"ticker":"PDFS","date":"2015-03-25","pret":0.00218,"close":17.5}
{"ticker":"PDFS","date":"2015-03-26","pret":-0.04914,"close":17.5}
{"ticker":"PDFS","date":"2015-03-27","pret":0.00057,"close":17.71}
{"ticker":"PDFS","date":"2015-03-30","pret":0.01702,"close":17.8}
{"ticker":"PDFS","date":"2015-03-31","pret":-0.00507,"close":17.92}
{"ticker":"PDFS","date":"2015-04-01","pret":0.00732,"close":17.91}
{"ticker":"PDFS","date":"2015-04-02","pret":0.00504,"close":17.86}
{"ticker":"PDFS","date":"2015-04-06","pret":-0.01292,"close":18.13}
{"ticker":"PDFS","date":"2015-04-07","pret":0.02624,"close":18.2}
{"ticker":"PDFS","date":"2015-04-08","pret":0.00659,"close":19}
{"ticker":"PDFS","date":"2015-04-09","pret":0.03549,"close":18.8}
{"ticker":"PDFS","date":"2015-04-10","pret":-0.00264,"close":18.85}
{"ticker":"PDFS","date":"2015-04-13","pret":-0.00638,"close":18.67}
{"ticker":"PDFS","date":"2015-04-14","pret":-0.00588,"close":18.8}
{"ticker":"PDFS","date":"2015-04-15","pret":0.01437,"close":19.23}
{"ticker":"PDFS","date":"2015-04-16","pret":0.01052,"close":18.87}
{"ticker":"PDFS","date":"2015-04-17","pret":-0.02811,"close":18.11}
{"ticker":"PDFS","date":"2015-04-20","pret":-0.01682,"close":18.98}
{"ticker":"PDFS","date":"2015-04-21","pret":0.0444,"close":18.83}
{"ticker":"PDFS","date":"2015-04-22","pret":-0.01529,"close":18.81}
{"ticker":"PDFS","date":"2015-04-23","pret":-0.00533,"close":18.89}
{"ticker":"PDFS","date":"2015-04-24","pret":-0.00053,"close":19.06}
{"ticker":"PDFS","date":"2015-04-27","pret":0.02011,"close":18.87}
{"ticker":"PDFS","date":"2015-04-28","pret":-0.00736,"close":19.39}
{"ticker":"PDFS","date":"2015-04-29","pret":0.01258,"close":19.19}
{"ticker":"PDFS","date":"2015-04-30","pret":-0.01048,"close":18.07}
{"ticker":"PDFS","date":"2015-05-01","pret":-0.08687,"close":16.5}
{"ticker":"PDFS","date":"2015-05-04","pret":-0.05368,"close":16.9}
{"ticker":"PDFS","date":"2015-05-05","pret":0.01742,"close":16.17}
{"ticker":"PDFS","date":"2015-05-06","pret":-0.03701,"close":16.65}
{"ticker":"PDFS","date":"2015-05-07","pret":0.02563,"close":16.61}
{"ticker":"PDFS","date":"2015-05-08","pret":0.01495,"close":16.43}
{"ticker":"PDFS","date":"2015-05-11","pret":-0.02463,"close":16.26}
{"ticker":"PDFS","date":"2015-05-12","pret":-0.01471,"close":16.45}
{"ticker":"PDFS","date":"2015-05-13","pret":0.01956,"close":16.25}
{"ticker":"PDFS","date":"2015-05-14","pret":-0.01648,"close":16.4}
{"ticker":"PDFS","date":"2015-05-15","pret":0.00614,"close":16.21}
{"ticker":"PDFS","date":"2015-05-18","pret":-0.01231,"close":16.42}
{"ticker":"PDFS","date":"2015-05-19","pret":0.01292,"close":16.19}
{"ticker":"PDFS","date":"2015-05-20","pret":-0.01106,"close":16.41}
{"ticker":"PDFS","date":"2015-05-21","pret":0.01167,"close":16.56}
{"ticker":"PDFS","date":"2015-05-22","pret":0.01094,"close":16.51}
{"ticker":"PDFS","date":"2015-05-26","pret":-0.0085,"close":16.12}
{"ticker":"PDFS","date":"2015-05-27","pret":-0.01783,"close":16.58}
{"ticker":"PDFS","date":"2015-05-28","pret":0.02148,"close":16.12}
{"ticker":"PDFS","date":"2015-05-29","pret":-0.02521,"close":15.93}
{"ticker":"PDFS","date":"2015-06-01","pret":0.00187,"close":16.48}
{"ticker":"PDFS","date":"2015-06-02","pret":0.02091,"close":16.4}
{"ticker":"PDFS","date":"2015-06-03","pret":-0.00183,"close":16.55}
{"ticker":"PDFS","date":"2015-06-04","pret":-0.00183,"close":16.38}
{"ticker":"PDFS","date":"2015-06-05","pret":-0.00245,"close":16.49}
{"ticker":"PDFS","date":"2015-06-08","pret":0.01036,"close":16.23}
{"ticker":"PDFS","date":"2015-06-09","pret":-0.0202,"close":16.01}
{"ticker":"PDFS","date":"2015-06-10","pret":-0.00434,"close":16.4}
{"ticker":"PDFS","date":"2015-06-11","pret":0.01907,"close":16.38}
{"ticker":"PDFS","date":"2015-06-12","pret":-0.01288,"close":16.6}
{"ticker":"PDFS","date":"2015-06-15","pret":0.00983,"close":16.45}
{"ticker":"PDFS","date":"2015-06-16","pret":0.00061,"close":16.67}
{"ticker":"PDFS","date":"2015-06-17","pret":0.02175,"close":16.56}
{"ticker":"PDFS","date":"2015-06-18","pret":-0.006,"close":17.05}
{"ticker":"PDFS","date":"2015-06-19","pret":0.02494,"close":16.91}
{"ticker":"PDFS","date":"2015-06-22","pret":-0.00117,"close":16.99}
{"ticker":"PDFS","date":"2015-06-23","pret":-0.00118,"close":16.93}
{"ticker":"PDFS","date":"2015-06-24","pret":-0.00471,"close":16.77}
{"ticker":"PDFS","date":"2015-06-25","pret":-0.00236,"close":16.76}
{"ticker":"PDFS","date":"2015-06-26","pret":-0.00653,"close":16.17}
{"ticker":"PDFS","date":"2015-06-29","pret":-0.03333,"close":15.78}
{"ticker":"PDFS","date":"2015-06-30","pret":-0.01427,"close":16}
{"ticker":"PDFS","date":"2015-07-01","pret":0.01427,"close":16.2}
{"ticker":"PDFS","date":"2015-07-02","pret":0,"close":16.02}
{"ticker":"PDFS","date":"2015-07-06","pret":-0.02054,"close":14.99}
{"ticker":"PDFS","date":"2015-07-07","pret":-0.05428,"close":13.97}
{"ticker":"PDFS","date":"2015-07-08","pret":-0.08882,"close":14}
{"ticker":"PDFS","date":"2015-07-09","pret":0.03704,"close":13.97}
{"ticker":"PDFS","date":"2015-07-10","pret":-0.0035,"close":13.73}
{"ticker":"PDFS","date":"2015-07-13","pret":-0.02847,"close":14.24}
{"ticker":"PDFS","date":"2015-07-14","pret":0.02496,"close":14.24}
{"ticker":"PDFS","date":"2015-07-15","pret":0.00492,"close":13.96}
{"ticker":"PDFS","date":"2015-07-16","pret":-0.01696,"close":13.7}
{"ticker":"PDFS","date":"2015-07-17","pret":-0.02673,"close":13.37}
{"ticker":"PDFS","date":"2015-07-20","pret":-0.03426,"close":13.04}
{"ticker":"PDFS","date":"2015-07-21","pret":-0.01066,"close":13.12}
{"ticker":"PDFS","date":"2015-07-22","pret":-0.00384,"close":12.83}
{"ticker":"PDFS","date":"2015-07-23","pret":-0.01004,"close":12.91}
{"ticker":"PDFS","date":"2015-07-24","pret":-0.00078,"close":12.79}
{"ticker":"PDFS","date":"2015-07-27","pret":-0.0212,"close":12.19}
{"ticker":"PDFS","date":"2015-07-28","pret":-0.02491,"close":12.6}
{"ticker":"PDFS","date":"2015-07-29","pret":0.01694,"close":12.65}
{"ticker":"PDFS","date":"2015-07-30","pret":0.01193,"close":13.02}
{"ticker":"PDFS","date":"2015-07-31","pret":0.1014,"close":14.01}
{"ticker":"PDFS","date":"2015-08-03","pret":-0.00215,"close":13.67}
{"ticker":"PDFS","date":"2015-08-04","pret":-0.02244,"close":13.31}
{"ticker":"PDFS","date":"2015-08-05","pret":-0.01624,"close":13.1}
{"ticker":"PDFS","date":"2015-08-06","pret":-0.02334,"close":13.04}
{"ticker":"PDFS","date":"2015-08-07","pret":-0.01226,"close":13.13}
{"ticker":"PDFS","date":"2015-08-10","pret":0.0206,"close":13.53}
{"ticker":"PDFS","date":"2015-08-11","pret":0.01574,"close":13.62}
{"ticker":"PDFS","date":"2015-08-12","pret":-0.00074,"close":13.62}
{"ticker":"PDFS","date":"2015-08-13","pret":0.01257,"close":13.19}
{"ticker":"PDFS","date":"2015-08-14","pret":-0.03438,"close":13.44}
{"ticker":"PDFS","date":"2015-08-17","pret":0.01809,"close":13.28}
{"ticker":"PDFS","date":"2015-08-18","pret":-0.04506,"close":13.07}
{"ticker":"PDFS","date":"2015-08-19","pret":0.01396,"close":12.85}
{"ticker":"PDFS","date":"2015-08-20","pret":-0.01945,"close":12.9}
{"ticker":"PDFS","date":"2015-08-21","pret":-0.00789,"close":12.69}
{"ticker":"PDFS","date":"2015-08-24","pret":-0.04535,"close":11.71}
{"ticker":"PDFS","date":"2015-08-25","pret":0.00907,"close":11.44}
{"ticker":"PDFS","date":"2015-08-26","pret":-0.0385,"close":11.76}
{"ticker":"PDFS","date":"2015-08-27","pret":0.0144,"close":12.12}
{"ticker":"PDFS","date":"2015-08-28","pret":0.00336,"close":12.22}
{"ticker":"PDFS","date":"2015-08-31","pret":0.01827,"close":12.18}
{"ticker":"PDFS","date":"2015-09-01","pret":-0.02247,"close":11.63}
{"ticker":"PDFS","date":"2015-09-02","pret":-0.0076,"close":11.36}
{"ticker":"PDFS","date":"2015-09-03","pret":-0.03452,"close":11.44}
{"ticker":"PDFS","date":"2015-09-04","pret":-0.01059,"close":11.3}
{"ticker":"PDFS","date":"2015-09-08","pret":0.02194,"close":11.6}
{"ticker":"PDFS","date":"2015-09-09","pret":0.01977,"close":11.16}
{"ticker":"PDFS","date":"2015-09-10","pret":-0.05421,"close":11.4}
{"ticker":"PDFS","date":"2015-09-11","pret":0.01427,"close":11.75}
{"ticker":"PDFS","date":"2015-09-14","pret":0.04249,"close":11.37}
{"ticker":"PDFS","date":"2015-09-15","pret":-0.03895,"close":11.71}
{"ticker":"PDFS","date":"2015-09-16","pret":0.03384,"close":11.8}
{"ticker":"PDFS","date":"2015-09-17","pret":-0.00771,"close":11.76}
{"ticker":"PDFS","date":"2015-09-18","pret":-0.0069,"close":11.15}
{"ticker":"PDFS","date":"2015-09-21","pret":-0.02632,"close":11.1}
{"ticker":"PDFS","date":"2015-09-22","pret":-0.01975,"close":10.9}
{"ticker":"PDFS","date":"2015-09-23","pret":-0.00728,"close":10.56}
{"ticker":"PDFS","date":"2015-09-24","pret":-0.0477,"close":10.6}
{"ticker":"PDFS","date":"2015-09-25","pret":0.02647,"close":10.23}
{"ticker":"PDFS","date":"2015-09-28","pret":-0.05365,"close":9.98}
{"ticker":"PDFS","date":"2015-09-29","pret":-0.01787,"close":10.03}
{"ticker":"PDFS","date":"2015-09-30","pret":0.0159,"close":10}
{"ticker":"PDFS","date":"2015-10-01","pret":-0.01091,"close":10.03}
{"ticker":"PDFS","date":"2015-10-02","pret":-0.00801,"close":10.34}
{"ticker":"PDFS","date":"2015-10-05","pret":0.0519,"close":10.65}
{"ticker":"PDFS","date":"2015-10-06","pret":0.01421,"close":10.67}
{"ticker":"PDFS","date":"2015-10-07","pret":0.0103,"close":11}
{"ticker":"PDFS","date":"2015-10-08","pret":0.0221,"close":11.15}
{"ticker":"PDFS","date":"2015-10-09","pret":0.02073,"close":11.16}
{"ticker":"PDFS","date":"2015-10-12","pret":-0.00179,"close":11.26}
{"ticker":"PDFS","date":"2015-10-13","pret":-0.00089,"close":11.21}
{"ticker":"PDFS","date":"2015-10-14","pret":0.00179,"close":11.29}
{"ticker":"PDFS","date":"2015-10-15","pret":0.01154,"close":11.36}
{"ticker":"PDFS","date":"2015-10-16","pret":0.00616,"close":11.29}
{"ticker":"PDFS","date":"2015-10-19","pret":-0.01591,"close":11.16}
{"ticker":"PDFS","date":"2015-10-20","pret":-0.00716,"close":11.14}
{"ticker":"PDFS","date":"2015-10-21","pret":0.00626,"close":11.03}
{"ticker":"PDFS","date":"2015-10-22","pret":-0.01166,"close":11.33}
{"ticker":"PDFS","date":"2015-10-23","pret":0.03459,"close":11.27}
{"ticker":"PDFS","date":"2015-10-26","pret":-0.02204,"close":11.09}
{"ticker":"PDFS","date":"2015-10-27","pret":-0.02071,"close":10.5}
{"ticker":"PDFS","date":"2015-10-28","pret":-0.03897,"close":10.92}
{"ticker":"PDFS","date":"2015-10-29","pret":0.02245,"close":10.68}
{"ticker":"PDFS","date":"2015-10-30","pret":-0.02151,"close":10.56}
{"ticker":"PDFS","date":"2015-11-02","pret":-0.00569,"close":10.63}
{"ticker":"PDFS","date":"2015-11-03","pret":0.00663,"close":10.8}
{"ticker":"PDFS","date":"2015-11-04","pret":0.02056,"close":10.76}
{"ticker":"PDFS","date":"2015-11-05","pret":-0.00929,"close":10.34}
{"ticker":"PDFS","date":"2015-11-06","pret":-0.03903,"close":10.57}
{"ticker":"PDFS","date":"2015-11-09","pret":0.01923,"close":10.45}
{"ticker":"PDFS","date":"2015-11-10","pret":-0.00957,"close":10.13}
{"ticker":"PDFS","date":"2015-11-11","pret":-0.02532,"close":9.98}
{"ticker":"PDFS","date":"2015-11-12","pret":-0.02395,"close":9.99}
{"ticker":"PDFS","date":"2015-11-13","pret":0.00202,"close":9.98}
{"ticker":"PDFS","date":"2015-11-16","pret":0.00302,"close":10.18}
{"ticker":"PDFS","date":"2015-11-17","pret":0.02482,"close":10.07}
{"ticker":"PDFS","date":"2015-11-18","pret":-0.01781,"close":9.98}
{"ticker":"PDFS","date":"2015-11-19","pret":-0.003,"close":10.21}
{"ticker":"PDFS","date":"2015-11-20","pret":0.02764,"close":10.43}
{"ticker":"PDFS","date":"2015-11-23","pret":0.01354,"close":10.42}
{"ticker":"PDFS","date":"2015-11-24","pret":-0.00578,"close":10.59}
{"ticker":"PDFS","date":"2015-11-25","pret":0.02292,"close":10.75}
{"ticker":"PDFS","date":"2015-11-26"}
{"ticker":"PDFS","date":"2015-11-27","pret":0.0122,"close":10.99}
{"ticker":"PDFS","date":"2015-11-30","pret":0.0276,"close":11.15}
{"ticker":"PDFS","date":"2015-12-01","pret":0.01352,"close":11.22}
{"ticker":"PDFS","date":"2015-12-02","pret":0.00179,"close":11.18}
{"ticker":"PDFS","date":"2015-12-03","pret":0.00535,"close":11.24}
{"ticker":"PDFS","date":"2015-12-04","pret":-0.00178,"close":11.22}
{"ticker":"PDFS","date":"2015-12-07","pret":0.01678,"close":10.9}
{"ticker":"PDFS","date":"2015-12-08","pret":-0.05675,"close":10.83}
{"ticker":"PDFS","date":"2015-12-09","pret":0.00185,"close":11.39}
{"ticker":"PDFS","date":"2015-12-10","pret":0.0461,"close":11.23}
{"ticker":"PDFS","date":"2015-12-11","pret":-0.03414,"close":11.1}
{"ticker":"PDFS","date":"2015-12-14","pret":0.01091,"close":10.7}
{"ticker":"PDFS","date":"2015-12-15","pret":-0.02472,"close":10.94}
{"ticker":"PDFS","date":"2015-12-16","pret":0.01746,"close":10.89}
{"ticker":"PDFS","date":"2015-12-17"}
{"ticker":"PDFS","date":"2015-12-18","pret":-0.00091,"close":10.76}
{"ticker":"PDFS","date":"2015-12-21","pret":-0.00916,"close":10.85}
{"ticker":"PDFS","date":"2015-12-22","pret":0.00276,"close":10.97}
{"ticker":"PDFS","date":"2015-12-23","pret":0.01095,"close":11.24}
{"ticker":"PDFS","date":"2015-12-24","pret":0.02066,"close":11.5}
{"ticker":"PDFS","date":"2015-12-28","pret":0.01587,"close":11.49}
{"ticker":"PDFS","date":"2015-12-29","pret":0.00871,"close":11.6}
{"ticker":"PDFS","date":"2015-12-30","pret":0.0026,"close":11.17}
{"ticker":"PDFS","date":"2015-12-31","pret":-0.03881,"close":10.84}
{"ticker":"PDFS","date":"2016-01-04","pret":-0.04506,"close":10.41}
{"ticker":"PDFS","date":"2016-01-05","pret":-0.01899,"close":10.3}
{"ticker":"PDLI","date":"2015-01-02","pret":0.00904,"close":7.68}
{"ticker":"PDLI","date":"2015-01-05","pret":-0.01554,"close":7.36}
{"ticker":"PDLI","date":"2015-01-06","pret":-0.03453,"close":7.19}
{"ticker":"PDLI","date":"2015-01-07","pret":-0.02462,"close":7.37}
{"ticker":"PDLI","date":"2015-01-08","pret":0.02327,"close":7.31}
{"ticker":"PDLI","date":"2015-01-09","pret":-0.01362,"close":7.29}
{"ticker":"PDLI","date":"2015-01-12","pret":0.00411,"close":7.38}
{"ticker":"PDLI","date":"2015-01-13","pret":0.02296,"close":7.43}
{"ticker":"PDLI","date":"2015-01-14","pret":-0.02569,"close":7.47}
{"ticker":"PDLI","date":"2015-01-15","pret":0.02836,"close":7.39}
{"ticker":"PDLI","date":"2015-01-16","pret":-0.01611,"close":7.51}
{"ticker":"PDLI","date":"2015-01-20","pret":0.01877,"close":7.5}
{"ticker":"PDLI","date":"2015-01-21","pret":-0.00934,"close":7.5}
{"ticker":"PDLI","date":"2015-01-22","pret":0.00801,"close":7.59}
{"ticker":"PDLI","date":"2015-01-23","pret":0.00795,"close":7.57}
{"ticker":"PDLI","date":"2015-01-26","pret":-0.00264,"close":7.63}
{"ticker":"PDLI","date":"2015-01-27","pret":0.00264,"close":7.72}
{"ticker":"PDLI","date":"2015-01-28","pret":0.02347,"close":7.62}
{"ticker":"PDLI","date":"2015-01-29","pret":-0.02083,"close":7.43}
{"ticker":"PDLI","date":"2015-01-30","pret":-0.02802,"close":7.29}
{"ticker":"PDLI","date":"2015-02-02","pret":-0.00815,"close":7.3}
{"ticker":"PDLI","date":"2015-02-03","pret":-0.0041,"close":7.29}
{"ticker":"PDLI","date":"2015-02-04","pret":-0.00137,"close":7.12}
{"ticker":"PDLI","date":"2015-02-05","pret":-0.01939,"close":7.2}
{"ticker":"PDLI","date":"2015-02-06","pret":0.01113,"close":7.22}
{"ticker":"PDLI","date":"2015-02-09","pret":-0.00416,"close":7.17}
{"ticker":"PDLI","date":"2015-02-10","pret":-0.00139,"close":7.18}
{"ticker":"PDLI","date":"2015-02-11","pret":0,"close":7.24}
{"ticker":"PDLI","date":"2015-02-12","pret":0.01244,"close":7.25}
{"ticker":"PDLI","date":"2015-02-13","pret":0,"close":7.28}
{"ticker":"PDLI","date":"2015-02-17","pret":0.00274,"close":7.3}
{"ticker":"PDLI","date":"2015-02-18","pret":0,"close":7.35}
{"ticker":"PDLI","date":"2015-02-19","pret":0.0109,"close":7.33}
{"ticker":"PDLI","date":"2015-02-20","pret":-0.00136,"close":7.28}
{"ticker":"PDLI","date":"2015-02-23","pret":-0.00817,"close":7.34}
{"ticker":"PDLI","date":"2015-02-24","pret":-0.02915,"close":6.86}
{"ticker":"PDLI","date":"2015-02-25","pret":-0.02857,"close":6.99}
{"ticker":"PDLI","date":"2015-02-26","pret":0.01009,"close":6.95}
{"ticker":"PDLI","date":"2015-02-27","pret":-0.00144,"close":6.98}
{"ticker":"PDLI","date":"2015-03-02","pret":0.00716,"close":7.01}
{"ticker":"PDLI","date":"2015-03-03","pret":-0.01292,"close":7.02}
{"ticker":"PDLI","date":"2015-03-04","pret":0.02144,"close":6.96}
{"ticker":"PDLI","date":"2015-03-05","pret":-0.00852,"close":7.1}
{"ticker":"PDLI","date":"2015-03-06","pret":0.01135,"close":6.7}
{"ticker":"PDLI","date":"2015-03-09","pret":-0.05211,"close":6.74}
{"ticker":"PDLI","date":"2015-03-10","pret":-0.00447,"close":6.9}
{"ticker":"PDLI","date":"2015-03-11","pret":0.03086,"close":7.11}
{"ticker":"PDLI","date":"2015-03-12","pret":0.02994,"close":7.23}
{"ticker":"PDLI","date":"2015-03-13","pret":0.01117,"close":7.28}
{"ticker":"PDLI","date":"2015-03-16","pret":0.01516,"close":7.17}
{"ticker":"PDLI","date":"2015-03-17","pret":-0.01377,"close":7.25}
{"ticker":"PDLI","date":"2015-03-18","pret":-0.00139,"close":7.26}
{"ticker":"PDLI","date":"2015-03-19","pret":-0.00139,"close":7.01}
{"ticker":"PDLI","date":"2015-03-20","pret":-0.0126,"close":7.29}
{"ticker":"PDLI","date":"2015-03-23","pret":0.02091,"close":7.34}
{"ticker":"PDLI","date":"2015-03-24","pret":0.00824,"close":7.27}
{"ticker":"PDLI","date":"2015-03-25","pret":-0.00824,"close":7}
{"ticker":"PDLI","date":"2015-03-26","pret":-0.04226,"close":7.07}
{"ticker":"PDLI","date":"2015-03-27","pret":0.0157,"close":7.04}
{"ticker":"PDLI","date":"2015-03-30","pret":0.00142,"close":7.14}
{"ticker":"PDLI","date":"2015-03-31","pret":0.00423,"close":7.04}
{"ticker":"PDLI","date":"2015-04-01","pret":-0.00849,"close":7.17}
{"ticker":"PDLI","date":"2015-04-02","pret":0.0183,"close":7.01}
{"ticker":"PDLI","date":"2015-04-06","pret":-0.01263,"close":7}
{"ticker":"PDLI","date":"2015-04-07","pret":-0.01566,"close":6.96}
{"ticker":"PDLI","date":"2015-04-08","pret":0.00143,"close":6.92}
{"ticker":"PDLI","date":"2015-04-09","pret":-0.00863,"close":6.86}
{"ticker":"PDLI","date":"2015-04-10","pret":-0.00871,"close":7.18}
{"ticker":"PDLI","date":"2015-04-13","pret":0.0414,"close":7.29}
{"ticker":"PDLI","date":"2015-04-14","pret":0.02213,"close":7.2}
{"ticker":"PDLI","date":"2015-04-15","pret":-0.00824,"close":7.3}
{"ticker":"PDLI","date":"2015-04-16","pret":0.00138,"close":7.18}
{"ticker":"PDLI","date":"2015-04-17","pret":-0.01387,"close":7.18}
{"ticker":"PDLI","date":"2015-04-20","pret":0.00279,"close":7.15}
{"ticker":"PDLI","date":"2015-04-21","pret":-0.00419,"close":7.07}
{"ticker":"PDLI","date":"2015-04-22","pret":-0.00702,"close":7.07}
{"ticker":"PDLI","date":"2015-04-23","pret":0,"close":7.11}
{"ticker":"PDLI","date":"2015-04-24","pret":0,"close":7.02}
{"ticker":"PDLI","date":"2015-04-27","pret":-0.00849,"close":6.84}
{"ticker":"PDLI","date":"2015-04-28","pret":-0.03175,"close":6.78}
{"ticker":"PDLI","date":"2015-04-29","pret":-0.01032,"close":6.72}
{"ticker":"PDLI","date":"2015-04-30","pret":-0.01042,"close":6.67}
{"ticker":"PDLI","date":"2015-05-01","pret":-0.0015,"close":6.87}
{"ticker":"PDLI","date":"2015-05-04","pret":0.02663,"close":6.57}
{"ticker":"PDLI","date":"2015-05-05","pret":-0.04478,"close":6.5}
{"ticker":"PDLI","date":"2015-05-06","pret":-0.00613,"close":6.51}
{"ticker":"PDLI","date":"2015-05-07","pret":0.00307,"close":6.56}
{"ticker":"PDLI","date":"2015-05-08","pret":0.00458,"close":6.67}
{"ticker":"PDLI","date":"2015-05-11","pret":0.01513,"close":6.67}
{"ticker":"PDLI","date":"2015-05-12","pret":-0.00301,"close":6.56}
{"ticker":"PDLI","date":"2015-05-13","pret":-0.01365,"close":6.48}
{"ticker":"PDLI","date":"2015-05-14","pret":-0.01384,"close":6.47}
{"ticker":"PDLI","date":"2015-05-15","pret":-0.00466,"close":6.45}
{"ticker":"PDLI","date":"2015-05-18","pret":0,"close":6.54}
{"ticker":"PDLI","date":"2015-05-19","pret":0.01696,"close":6.56}
{"ticker":"PDLI","date":"2015-05-20","pret":0.00153,"close":6.57}
{"ticker":"PDLI","date":"2015-05-21","pret":0.00457,"close":6.64}
{"ticker":"PDLI","date":"2015-05-22","pret":0.00606,"close":6.66}
{"ticker":"PDLI","date":"2015-05-26","pret":0,"close":6.61}
{"ticker":"PDLI","date":"2015-05-27","pret":0.00151,"close":6.72}
{"ticker":"PDLI","date":"2015-05-28","pret":0.01497,"close":6.8}
{"ticker":"PDLI","date":"2015-05-29","pret":0.00593,"close":6.68}
{"ticker":"PDLI","date":"2015-06-01","pret":-0.00593,"close":6.71}
{"ticker":"PDLI","date":"2015-06-02","pret":-0.00895,"close":6.68}
{"ticker":"PDLI","date":"2015-06-03","pret":-0.01207,"close":6.51}
{"ticker":"PDLI","date":"2015-06-04","pret":-0.02147,"close":6.4}
{"ticker":"PDLI","date":"2015-06-05","pret":-0.01248,"close":6.39}
{"ticker":"PDLI","date":"2015-06-08","pret":0.0047,"close":6.31}
{"ticker":"PDLI","date":"2015-06-09","pret":-0.01258,"close":6.23}
{"ticker":"PDLI","date":"2015-06-10","pret":-0.00954,"close":6.29}
{"ticker":"PDLI","date":"2015-06-11","pret":0,"close":6.46}
{"ticker":"PDLI","date":"2015-06-12","pret":0.03454,"close":6.44}
{"ticker":"PDLI","date":"2015-06-15","pret":-0.00775,"close":6.45}
{"ticker":"PDLI","date":"2015-06-16","pret":0.0139,"close":6.36}
{"ticker":"PDLI","date":"2015-06-17","pret":-0.02328,"close":6.4}
{"ticker":"PDLI","date":"2015-06-18","pret":0.0047,"close":6.5}
{"ticker":"PDLI","date":"2015-06-19","pret":0.02011,"close":6.5}
{"ticker":"PDLI","date":"2015-06-22","pret":-0.00307,"close":6.6}
{"ticker":"PDLI","date":"2015-06-23","pret":0.02128,"close":6.65}
{"ticker":"PDLI","date":"2015-06-24","pret":0,"close":6.53}
{"ticker":"PDLI","date":"2015-06-25","pret":-0.01363,"close":6.5}
{"ticker":"PDLI","date":"2015-06-26","pret":-0.00765,"close":6.51}
{"ticker":"PDLI","date":"2015-06-29","pret":-0.01236,"close":6.36}
{"ticker":"PDLI","date":"2015-06-30","pret":-0.00624,"close":6.43}
{"ticker":"PDLI","date":"2015-07-01","pret":0.00935,"close":6.41}
{"ticker":"PDLI","date":"2015-07-02","pret":-0.00622,"close":6.13}
{"ticker":"PDLI","date":"2015-07-06","pret":-0.04957,"close":6.18}
{"ticker":"PDLI","date":"2015-07-07","pret":0.01303,"close":6.17}
{"ticker":"PDLI","date":"2015-07-08","pret":-0.01961,"close":6.01}
{"ticker":"PDLI","date":"2015-07-09","pret":-0.00496,"close":6.05}
{"ticker":"PDLI","date":"2015-07-10","pret":0.01154,"close":6.3}
{"ticker":"PDLI","date":"2015-07-13","pret":0.03543,"close":6.35}
{"ticker":"PDLI","date":"2015-07-14","pret":0,"close":6.44}
{"ticker":"PDLI","date":"2015-07-15","pret":0.025,"close":6.51}
{"ticker":"PDLI","date":"2015-07-16","pret":0.00462,"close":6.56}
{"ticker":"PDLI","date":"2015-07-17","pret":0.0046,"close":6.41}
{"ticker":"PDLI","date":"2015-07-20","pret":-0.01386,"close":6.38}
{"ticker":"PDLI","date":"2015-07-21","pret":-0.02036,"close":6.36}
{"ticker":"PDLI","date":"2015-07-22","pret":0,"close":6.26}
{"ticker":"PDLI","date":"2015-07-23","pret":-0.00476,"close":6.18}
{"ticker":"PDLI","date":"2015-07-24","pret":-0.01764,"close":6.03}
{"ticker":"PDLI","date":"2015-07-27","pret":-0.02956,"close":5.86}
{"ticker":"PDLI","date":"2015-07-28","pret":-0.0219,"close":5.88}
{"ticker":"PDLI","date":"2015-07-29","pret":0.0051,"close":5.87}
{"ticker":"PDLI","date":"2015-07-30","pret":-0.01194,"close":5.76}
{"ticker":"PDLI","date":"2015-07-31","pret":-0.01034,"close":5.82}
{"ticker":"PDLI","date":"2015-08-03","pret":0.01377,"close":5.72}
{"ticker":"PDLI","date":"2015-08-04","pret":-0.02598,"close":5.67}
{"ticker":"PDLI","date":"2015-08-05","pret":-0.00528,"close":5.8}
{"ticker":"PDLI","date":"2015-08-06","pret":0.02094,"close":5.73}
{"ticker":"PDLI","date":"2015-08-07","pret":-0.00867,"close":5.79}
{"ticker":"PDLI","date":"2015-08-10","pret":0.01727,"close":5.9}
{"ticker":"PDLI","date":"2015-08-11","pret":0.01022,"close":5.88}
{"ticker":"PDLI","date":"2015-08-12","pret":-0.01194,"close":5.88}
{"ticker":"PDLI","date":"2015-08-13","pret":0.00342,"close":5.84}
{"ticker":"PDLI","date":"2015-08-14","pret":-0.01204,"close":5.88}
{"ticker":"PDLI","date":"2015-08-17","pret":0.01545,"close":6.02}
{"ticker":"PDLI","date":"2015-08-18","pret":0.02024,"close":5.96}
{"ticker":"PDLI","date":"2015-08-19","pret":-0.0067,"close":6.05}
{"ticker":"PDLI","date":"2015-08-20","pret":0.00336,"close":5.82}
{"ticker":"PDLI","date":"2015-08-21","pret":-0.04453,"close":5.53}
{"ticker":"PDLI","date":"2015-08-24","pret":-0.11494,"close":5.27}
{"ticker":"PDLI","date":"2015-08-25","pret":0.072,"close":5.3}
{"ticker":"PDLI","date":"2015-08-26","pret":-0.01103,"close":5.4}
{"ticker":"PDLI","date":"2015-08-27","pret":0.00737,"close":5.48}
{"ticker":"PDLI","date":"2015-08-28","pret":-0.00184,"close":5.65}
{"ticker":"PDLI","date":"2015-08-31","pret":0.0361,"close":5.65}
{"ticker":"PDLI","date":"2015-09-01","pret":-0.02514,"close":5.42}
{"ticker":"PDLI","date":"2015-09-02","pret":-0.03893,"close":5.25}
{"ticker":"PDLI","date":"2015-09-03","pret":-0.0095,"close":5.21}
{"ticker":"PDLI","date":"2015-09-04","pret":-0.02317,"close":5.18}
{"ticker":"PDLI","date":"2015-09-08","pret":0.02507,"close":5.27}
{"ticker":"PDLI","date":"2015-09-09","pret":0.0057,"close":5.22}
{"ticker":"PDLI","date":"2015-09-10","pret":-0.01527,"close":5.34}
{"ticker":"PDLI","date":"2015-09-11","pret":0.01527,"close":5.34}
{"ticker":"PDLI","date":"2015-09-14","pret":0.02432,"close":5.31}
{"ticker":"PDLI","date":"2015-09-15","pret":0.02013,"close":5.38}
{"ticker":"PDLI","date":"2015-09-16","pret":-0.02198,"close":5.35}
{"ticker":"PDLI","date":"2015-09-17","pret":-0.01681,"close":5.43}
{"ticker":"PDLI","date":"2015-09-18","pret":0.00563,"close":5.28}
{"ticker":"PDLI","date":"2015-09-21","pret":-0.00941,"close":5.16}
{"ticker":"PDLI","date":"2015-09-22","pret":-0.02876,"close":5.26}
{"ticker":"PDLI","date":"2015-09-23","pret":0.03065,"close":5.49}
{"ticker":"PDLI","date":"2015-09-24","pret":0.02791,"close":5.45}
{"ticker":"PDLI","date":"2015-09-25","pret":0.00366,"close":5.22}
{"ticker":"PDLI","date":"2015-09-28","pret":-0.05641,"close":5.03}
{"ticker":"PDLI","date":"2015-09-29","pret":-0.03144,"close":4.95}
{"ticker":"PDLI","date":"2015-09-30","pret":-0.0161,"close":5.03}
{"ticker":"PDLI","date":"2015-10-01","pret":0.0161,"close":5.01}
{"ticker":"PDLI","date":"2015-10-02","pret":-0.01407,"close":5.11}
{"ticker":"PDLI","date":"2015-10-05","pret":0.04744,"close":5.23}
{"ticker":"PDLI","date":"2015-10-06","pret":0.00578,"close":5.13}
{"ticker":"PDLI","date":"2015-10-07","pret":-0.01547,"close":5.17}
{"ticker":"PDLI","date":"2015-10-08","pret":-0.00391,"close":5.17}
{"ticker":"PDLI","date":"2015-10-09","pret":0.00974,"close":5.24}
{"ticker":"PDLI","date":"2015-10-12","pret":0.01538,"close":5.26}
{"ticker":"PDLI","date":"2015-10-13","pret":-0.00191,"close":4.99}
{"ticker":"PDLI","date":"2015-10-14","pret":-0.04698,"close":4.83}
{"ticker":"PDLI","date":"2015-10-15","pret":-0.03674,"close":4.66}
{"ticker":"PDLI","date":"2015-10-16","pret":-0.03383,"close":4.58}
{"ticker":"PDLI","date":"2015-10-19","pret":-0.02394,"close":4.75}
{"ticker":"PDLI","date":"2015-10-20","pret":0.041,"close":4.69}
{"ticker":"PDLI","date":"2015-10-21","pret":-0.01277,"close":4.7}
{"ticker":"PDLI","date":"2015-10-22","pret":0.01699,"close":4.54}
{"ticker":"PDLI","date":"2015-10-23","pret":-0.04302,"close":4.66}
{"ticker":"PDLI","date":"2015-10-26","pret":0.01959,"close":4.46}
{"ticker":"PDLI","date":"2015-10-27","pret":-0.03957,"close":4.6}
{"ticker":"PDLI","date":"2015-10-28","pret":0.02873,"close":4.63}
{"ticker":"PDLI","date":"2015-10-29","pret":0.01083,"close":4.62}
{"ticker":"PDLI","date":"2015-10-30","pret":-0.01083,"close":4.58}
{"ticker":"PDLI","date":"2015-11-02","pret":-0.01316,"close":4.48}
{"ticker":"PDLI","date":"2015-11-03","pret":-0.01782,"close":4.54}
{"ticker":"PDLI","date":"2015-11-04","pret":0.02222,"close":4.46}
{"ticker":"PDLI","date":"2015-11-05","pret":-0.04495,"close":4}
{"ticker":"PDLI","date":"2015-11-06","pret":-0.09646,"close":4.08}
{"ticker":"PDLI","date":"2015-11-09","pret":0.025,"close":4}
{"ticker":"PDLI","date":"2015-11-10","pret":-0.01744,"close":3.94}
{"ticker":"PDLI","date":"2015-11-11","pret":-0.01264,"close":3.86}
{"ticker":"PDLI","date":"2015-11-12","pret":-0.02057,"close":3.84}
{"ticker":"PDLI","date":"2015-11-13","pret":-0.01044,"close":3.85}
{"ticker":"PDLI","date":"2015-11-16","pret":0,"close":3.83}
{"ticker":"PDLI","date":"2015-11-17","pret":0,"close":3.72}
{"ticker":"PDLI","date":"2015-11-18","pret":-0.0293,"close":3.93}
{"ticker":"PDLI","date":"2015-11-19","pret":0.06538,"close":3.9}
{"ticker":"PDLI","date":"2015-11-20","pret":-0.00762,"close":4}
{"ticker":"PDLI","date":"2015-11-23","pret":0.02519,"close":3.98}
{"ticker":"PDLI","date":"2015-11-24","pret":-0.02264,"close":3.94}
{"ticker":"PDLI","date":"2015-11-25","pret":0.0076,"close":3.97}
{"ticker":"PDLI","date":"2015-11-26"}
{"ticker":"PDLI","date":"2015-11-27","pret":-0.00506,"close":3.97}
{"ticker":"PDLI","date":"2015-11-30","pret":0.0201,"close":3.78}
{"ticker":"PDLI","date":"2015-12-01","pret":-0.05628,"close":3.78}
{"ticker":"PDLI","date":"2015-12-02","pret":-0.04027,"close":3.61}
{"ticker":"PDLI","date":"2015-12-03","pret":-0.01658,"close":3.6}
{"ticker":"PDLI","date":"2015-12-04","pret":-0.00559,"close":3.63}
{"ticker":"PDLI","date":"2015-12-07","pret":0.00837,"close":3.61}
{"ticker":"PDLI","date":"2015-12-08","pret":0.01379,"close":3.67}
{"ticker":"PDLI","date":"2015-12-09","pret":0,"close":3.7}
{"ticker":"PDLI","date":"2015-12-10","pret":0.00274,"close":3.74}
{"ticker":"PDLI","date":"2015-12-11","pret":0.01357,"close":3.59}
{"ticker":"PDLI","date":"2015-12-14","pret":-0.03567,"close":3.5}
{"ticker":"PDLI","date":"2015-12-15","pret":-0.0226,"close":3.71}
{"ticker":"PDLI","date":"2015-12-16","pret":0.05827,"close":3.67}
{"ticker":"PDLI","date":"2015-12-17"}
{"ticker":"PDLI","date":"2015-12-18","pret":0.02133,"close":3.79}
{"ticker":"PDLI","date":"2015-12-21","pret":-0.00264,"close":3.79}
{"ticker":"PDLI","date":"2015-12-22","pret":0,"close":3.79}
{"ticker":"PDLI","date":"2015-12-23","pret":0.00264,"close":3.8}
{"ticker":"PDLI","date":"2015-12-24","pret":-0.00264,"close":3.77}
{"ticker":"PDLI","date":"2015-12-28","pret":-0.01332,"close":3.76}
{"ticker":"PDLI","date":"2015-12-29","pret":0.00535,"close":3.74}
{"ticker":"PDLI","date":"2015-12-30","pret":-0.01072,"close":3.58}
{"ticker":"PDLI","date":"2015-12-31","pret":-0.05257,"close":3.54}
{"ticker":"PDLI","date":"2016-01-04","pret":-0.01431,"close":3.46}
{"ticker":"PDLI","date":"2016-01-05","pret":-0.00289,"close":3.46}
{"ticker":"PDM","date":"2015-01-02","pret":-0.00997,"close":19.12}
{"ticker":"PDM","date":"2015-01-05","pret":0.00316,"close":19.16}
{"ticker":"PDM","date":"2015-01-06","pret":0.01046,"close":19.21}
{"ticker":"PDM","date":"2015-01-07","pret":0.00363,"close":19.27}
{"ticker":"PDM","date":"2015-01-08","pret":-0.00104,"close":19.3}
{"ticker":"PDM","date":"2015-01-09","pret":0.00052,"close":19.3}
{"ticker":"PDM","date":"2015-01-12","pret":0.00311,"close":19.27}
{"ticker":"PDM","date":"2015-01-13","pret":0.00464,"close":19.28}
{"ticker":"PDM","date":"2015-01-14","pret":-0.01503,"close":19.14}
{"ticker":"PDM","date":"2015-01-15","pret":-0.00157,"close":19.1}
{"ticker":"PDM","date":"2015-01-16","pret":0.00052,"close":19.48}
{"ticker":"PDM","date":"2015-01-20","pret":0.01864,"close":19.6}
{"ticker":"PDM","date":"2015-01-21","pret":0.00665,"close":19.56}
{"ticker":"PDM","date":"2015-01-22","pret":0.00153,"close":19.89}
{"ticker":"PDM","date":"2015-01-23","pret":0.01314,"close":19.81}
{"ticker":"PDM","date":"2015-01-26","pret":-0.00504,"close":20.01}
{"ticker":"PDM","date":"2015-01-27","pret":0.00854,"close":19.98}
{"ticker":"PDM","date":"2015-01-28","pret":0.001,"close":19.91}
{"ticker":"PDM","date":"2015-01-29","pret":-0.00451,"close":19.81}
{"ticker":"PDM","date":"2015-01-30","pret":-0.00604,"close":19.53}
{"ticker":"PDM","date":"2015-02-02","pret":-0.01528,"close":19.37}
{"ticker":"PDM","date":"2015-02-03","pret":-0.00876,"close":19.49}
{"ticker":"PDM","date":"2015-02-04","pret":0.00516,"close":19.25}
{"ticker":"PDM","date":"2015-02-05","pret":-0.00672,"close":19.41}
{"ticker":"PDM","date":"2015-02-06","pret":0.00207,"close":18.54}
{"ticker":"PDM","date":"2015-02-09","pret":-0.04497,"close":18.66}
{"ticker":"PDM","date":"2015-02-10","pret":0.00862,"close":18.46}
{"ticker":"PDM","date":"2015-02-11","pret":-0.00916,"close":18.56}
{"ticker":"PDM","date":"2015-02-12","pret":0.00648,"close":18.94}
{"ticker":"PDM","date":"2015-02-13","pret":0.01812,"close":18.79}
{"ticker":"PDM","date":"2015-02-17","pret":-0.00742,"close":19.14}
{"ticker":"PDM","date":"2015-02-18","pret":0.02002,"close":19.21}
{"ticker":"PDM","date":"2015-02-19","pret":0,"close":18.58}
{"ticker":"PDM","date":"2015-02-20","pret":-0.03288,"close":18.69}
{"ticker":"PDM","date":"2015-02-23","pret":0.00752,"close":18.88}
{"ticker":"PDM","date":"2015-02-24","pret":0.0032,"close":18.45}
{"ticker":"PDM","date":"2015-02-25","pret":-0.0232,"close":18.44}
{"ticker":"PDM","date":"2015-02-26","pret":0.00218,"close":18.19}
{"ticker":"PDM","date":"2015-02-27","pret":-0.00875,"close":18.33}
{"ticker":"PDM","date":"2015-03-02","pret":0.00821,"close":18.33}
{"ticker":"PDM","date":"2015-03-03","pret":-0.00546,"close":18.3}
{"ticker":"PDM","date":"2015-03-04","pret":0.00055,"close":18.26}
{"ticker":"PDM","date":"2015-03-05","pret":0.00709,"close":18.35}
{"ticker":"PDM","date":"2015-03-06","pret":-0.006,"close":17.78}
{"ticker":"PDM","date":"2015-03-09","pret":-0.02268,"close":17.78}
{"ticker":"PDM","date":"2015-03-10","pret":-0.00899,"close":17.72}
{"ticker":"PDM","date":"2015-03-11","pret":0,"close":17.65}
{"ticker":"PDM","date":"2015-03-12","pret":0.00282,"close":17.96}
{"ticker":"PDM","date":"2015-03-13","pret":0.0112,"close":17.89}
{"ticker":"PDM","date":"2015-03-16","pret":0.00111,"close":18.02}
{"ticker":"PDM","date":"2015-03-17","pret":-0.00223,"close":18}
{"ticker":"PDM","date":"2015-03-18","pret":0.00611,"close":18.27}
{"ticker":"PDM","date":"2015-03-19","pret":0.00608,"close":18.47}
{"ticker":"PDM","date":"2015-03-20","pret":0.01693,"close":18.87}
{"ticker":"PDM","date":"2015-03-23","pret":0.02143,"close":19.05}
{"ticker":"PDM","date":"2015-03-24","pret":0.00739,"close":18.92}
{"ticker":"PDM","date":"2015-03-25","pret":-0.00475,"close":18.7}
{"ticker":"PDM","date":"2015-03-26","pret":-0.01545,"close":18.43}
{"ticker":"PDM","date":"2015-03-27","pret":-0.01188,"close":18.46}
{"ticker":"PDM","date":"2015-03-30","pret":0.0065,"close":18.67}
{"ticker":"PDM","date":"2015-03-31","pret":0.00699,"close":18.61}
{"ticker":"PDM","date":"2015-04-01","pret":-0.00537,"close":18.61}
{"ticker":"PDM","date":"2015-04-02","pret":0.00484,"close":18.83}
{"ticker":"PDM","date":"2015-04-06","pret":0.01384,"close":18.99}
{"ticker":"PDM","date":"2015-04-07","pret":0.00053,"close":18.67}
{"ticker":"PDM","date":"2015-04-08","pret":-0.0133,"close":18.57}
{"ticker":"PDM","date":"2015-04-09","pret":-0.00861,"close":18.13}
{"ticker":"PDM","date":"2015-04-10","pret":-0.01524,"close":18.25}
{"ticker":"PDM","date":"2015-04-13","pret":-0.0022,"close":18.17}
{"ticker":"PDM","date":"2015-04-14","pret":0.00274,"close":18.28}
{"ticker":"PDM","date":"2015-04-15","pret":0.00438,"close":18.17}
{"ticker":"PDM","date":"2015-04-16","pret":-0.01153,"close":18.18}
{"ticker":"PDM","date":"2015-04-17","pret":0.00221,"close":18.26}
{"ticker":"PDM","date":"2015-04-20","pret":0.00768,"close":18.09}
{"ticker":"PDM","date":"2015-04-21","pret":-0.00603,"close":18.03}
{"ticker":"PDM","date":"2015-04-22","pret":-0.00884,"close":18.07}
{"ticker":"PDM","date":"2015-04-23","pret":0.00111,"close":18.15}
{"ticker":"PDM","date":"2015-04-24","pret":0.00718,"close":18.19}
{"ticker":"PDM","date":"2015-04-27","pret":0.0011,"close":18.06}
{"ticker":"PDM","date":"2015-04-28","pret":-0.00939,"close":18.01}
{"ticker":"PDM","date":"2015-04-29","pret":-0.00501,"close":17.71}
{"ticker":"PDM","date":"2015-04-30","pret":-0.02886,"close":17.48}
{"ticker":"PDM","date":"2015-05-01","pret":0.00515,"close":17.59}
{"ticker":"PDM","date":"2015-05-04","pret":0.00513,"close":17.65}
{"ticker":"PDM","date":"2015-05-05","pret":-0.00057,"close":17.3}
{"ticker":"PDM","date":"2015-05-06","pret":-0.01662,"close":17.49}
{"ticker":"PDM","date":"2015-05-07","pret":0.01035,"close":17.77}
{"ticker":"PDM","date":"2015-05-08","pret":0.02598,"close":17.83}
{"ticker":"PDM","date":"2015-05-11","pret":-0.01573,"close":17.7}
{"ticker":"PDM","date":"2015-05-12","pret":-0.00113,"close":17.65}
{"ticker":"PDM","date":"2015-05-13","pret":0.02298,"close":17.5}
{"ticker":"PDM","date":"2015-05-14","pret":-0.02866,"close":17.77}
{"ticker":"PDM","date":"2015-05-15","pret":0.01752,"close":17.86}
{"ticker":"PDM","date":"2015-05-18","pret":-0.00562,"close":17.81}
{"ticker":"PDM","date":"2015-05-19","pret":-0.00339,"close":17.83}
{"ticker":"PDM","date":"2015-05-20","pret":0.009,"close":17.83}
{"ticker":"PDM","date":"2015-05-21","pret":-0.00112,"close":17.69}
{"ticker":"PDM","date":"2015-05-22","pret":-0.01128,"close":17.63}
{"ticker":"PDM","date":"2015-05-26","pret":-0.00114,"close":17.42}
{"ticker":"PDM","date":"2015-05-27","pret":-0.01776,"close":17.39}
{"ticker":"PDM","date":"2015-05-28","pret":0.00404,"close":17.38}
{"ticker":"PDM","date":"2015-05-29","pret":-0.00173,"close":17.19}
{"ticker":"PDM","date":"2015-06-01","pret":-0.00811,"close":17.47}
{"ticker":"PDM","date":"2015-06-02","pret":0.00984,"close":17.41}
{"ticker":"PDM","date":"2015-06-03","pret":0.00115,"close":17.28}
{"ticker":"PDM","date":"2015-06-04","pret":-0.00808,"close":17.23}
{"ticker":"PDM","date":"2015-06-05","pret":-0.00873,"close":17.15}
{"ticker":"PDM","date":"2015-06-08","pret":0.00408,"close":17.09}
{"ticker":"PDM","date":"2015-06-09","pret":-0.00701,"close":16.89}
{"ticker":"PDM","date":"2015-06-10","pret":-0.00706,"close":17.15}
{"ticker":"PDM","date":"2015-06-11","pret":0.0193,"close":17.25}
{"ticker":"PDM","date":"2015-06-12","pret":-0.00232,"close":17.31}
{"ticker":"PDM","date":"2015-06-15","pret":0.00232,"close":17.16}
{"ticker":"PDM","date":"2015-06-16","pret":-0.00348,"close":17.57}
{"ticker":"PDM","date":"2015-06-17","pret":0.01957,"close":17.77}
{"ticker":"PDM","date":"2015-06-18","pret":0.01134,"close":18.04}
{"ticker":"PDM","date":"2015-06-19","pret":0.01566,"close":18.01}
{"ticker":"PDM","date":"2015-06-22","pret":-0.00056,"close":17.87}
{"ticker":"PDM","date":"2015-06-23","pret":-0.01342,"close":17.73}
{"ticker":"PDM","date":"2015-06-24","pret":-0.00113,"close":17.78}
{"ticker":"PDM","date":"2015-06-25","pret":0.00056,"close":17.68}
{"ticker":"PDM","date":"2015-06-26","pret":-0.00508,"close":17.84}
{"ticker":"PDM","date":"2015-06-29","pret":0.00733,"close":17.58}
{"ticker":"PDM","date":"2015-06-30","pret":-0.00903,"close":17.59}
{"ticker":"PDM","date":"2015-07-01","pret":0,"close":17.88}
{"ticker":"PDM","date":"2015-07-02","pret":0.01909,"close":17.91}
{"ticker":"PDM","date":"2015-07-06","pret":-0.00782,"close":18}
{"ticker":"PDM","date":"2015-07-07","pret":0.01281,"close":18.22}
{"ticker":"PDM","date":"2015-07-08","pret":0.00497,"close":18.23}
{"ticker":"PDM","date":"2015-07-09","pret":0.00549,"close":18.2}
{"ticker":"PDM","date":"2015-07-10","pret":-0.00219,"close":18.21}
{"ticker":"PDM","date":"2015-07-13","pret":0.00547,"close":18.32}
{"ticker":"PDM","date":"2015-07-14","pret":0.00164,"close":18.5}
{"ticker":"PDM","date":"2015-07-15","pret":0.00435,"close":18.61}
{"ticker":"PDM","date":"2015-07-16","pret":0.0124,"close":18.84}
{"ticker":"PDM","date":"2015-07-17","pret":0.01013,"close":18.73}
{"ticker":"PDM","date":"2015-07-20","pret":-0.00746,"close":18.86}
{"ticker":"PDM","date":"2015-07-21","pret":0.00692,"close":18.84}
{"ticker":"PDM","date":"2015-07-22","pret":0.00106,"close":18.7}
{"ticker":"PDM","date":"2015-07-23","pret":-0.00852,"close":18.24}
{"ticker":"PDM","date":"2015-07-24","pret":-0.02655,"close":18.18}
{"ticker":"PDM","date":"2015-07-27","pret":-0.00165,"close":18.19}
{"ticker":"PDM","date":"2015-07-28","pret":0.00055,"close":18.14}
{"ticker":"PDM","date":"2015-07-29","pret":-0.00496,"close":18.34}
{"ticker":"PDM","date":"2015-07-30","pret":0.0099,"close":18.14}
{"ticker":"PDM","date":"2015-07-31","pret":-0.00055,"close":18.21}
{"ticker":"PDM","date":"2015-08-03","pret":-0.0011,"close":18.36}
{"ticker":"PDM","date":"2015-08-04","pret":0.0071,"close":18.28}
{"ticker":"PDM","date":"2015-08-05","pret":-0.00819,"close":18.11}
{"ticker":"PDM","date":"2015-08-06","pret":-0.00771,"close":18.11}
{"ticker":"PDM","date":"2015-08-07","pret":0,"close":18.16}
{"ticker":"PDM","date":"2015-08-10","pret":0.00771,"close":18.24}
{"ticker":"PDM","date":"2015-08-11","pret":0.00055,"close":18.19}
{"ticker":"PDM","date":"2015-08-12","pret":-0.0055,"close":18.18}
{"ticker":"PDM","date":"2015-08-13","pret":-0.00166,"close":18.24}
{"ticker":"PDM","date":"2015-08-14","pret":0.00331,"close":18.31}
{"ticker":"PDM","date":"2015-08-17","pret":0.00768,"close":18.43}
{"ticker":"PDM","date":"2015-08-18","pret":0.00327,"close":18.45}
{"ticker":"PDM","date":"2015-08-19","pret":-0.00054,"close":18.43}
{"ticker":"PDM","date":"2015-08-20","pret":-0.00054,"close":18.23}
{"ticker":"PDM","date":"2015-08-21","pret":-0.00656,"close":17.88}
{"ticker":"PDM","date":"2015-08-24","pret":-0.05758,"close":17.1}
{"ticker":"PDM","date":"2015-08-25","pret":0.02638,"close":16.74}
{"ticker":"PDM","date":"2015-08-26","pret":-0.04633,"close":16.9}
{"ticker":"PDM","date":"2015-08-27","pret":0.0112,"close":17.3}
{"ticker":"PDM","date":"2015-08-28","pret":0.0105,"close":17.3}
{"ticker":"PDM","date":"2015-08-31","pret":0.00116,"close":16.96}
{"ticker":"PDM","date":"2015-09-01","pret":-0.03059,"close":16.74}
{"ticker":"PDM","date":"2015-09-02","pret":0.00714,"close":16.92}
{"ticker":"PDM","date":"2015-09-03","pret":0.01238,"close":17.09}
{"ticker":"PDM","date":"2015-09-04","pret":-0.00646,"close":16.78}
{"ticker":"PDM","date":"2015-09-08","pret":0.00059,"close":16.97}
{"ticker":"PDM","date":"2015-09-09","pret":0.00763,"close":16.77}
{"ticker":"PDM","date":"2015-09-10","pret":-0.02188,"close":16.94}
{"ticker":"PDM","date":"2015-09-11","pret":0.00952,"close":17.11}
{"ticker":"PDM","date":"2015-09-14","pret":0.01353,"close":17.21}
{"ticker":"PDM","date":"2015-09-15","pret":0.01046,"close":17.29}
{"ticker":"PDM","date":"2015-09-16","pret":-0.00289,"close":17.53}
{"ticker":"PDM","date":"2015-09-17","pret":0.0161,"close":17.75}
{"ticker":"PDM","date":"2015-09-18","pret":0.00228,"close":17.65}
{"ticker":"PDM","date":"2015-09-21","pret":0.00737,"close":17.8}
{"ticker":"PDM","date":"2015-09-22","pret":-0.00283,"close":17.58}
{"ticker":"PDM","date":"2015-09-23","pret":-0.00113,"close":17.71}
{"ticker":"PDM","date":"2015-09-24","pret":0.00113,"close":17.58}
{"ticker":"PDM","date":"2015-09-25","pret":0.00113,"close":17.64}
{"ticker":"PDM","date":"2015-09-28","pret":-0.00624,"close":17.49}
{"ticker":"PDM","date":"2015-09-29","pret":-0.00057,"close":17.87}
{"ticker":"PDM","date":"2015-09-30","pret":0.02365,"close":17.89}
{"ticker":"PDM","date":"2015-10-01","pret":-0.00279,"close":18.05}
{"ticker":"PDM","date":"2015-10-02","pret":0.00556,"close":18.23}
{"ticker":"PDM","date":"2015-10-05","pret":0.01596,"close":18.5}
{"ticker":"PDM","date":"2015-10-06","pret":0.00978,"close":18.51}
{"ticker":"PDM","date":"2015-10-07","pret":0.0027,"close":18.75}
{"ticker":"PDM","date":"2015-10-08","pret":0.01073,"close":18.75}
{"ticker":"PDM","date":"2015-10-09","pret":0.00053,"close":18.68}
{"ticker":"PDM","date":"2015-10-12","pret":-0.00267,"close":18.94}
{"ticker":"PDM","date":"2015-10-13","pret":0.00905,"close":18.86}
{"ticker":"PDM","date":"2015-10-14","pret":0.00212,"close":18.75}
{"ticker":"PDM","date":"2015-10-15","pret":-0.00265,"close":19.05}
{"ticker":"PDM","date":"2015-10-16","pret":0.01369,"close":19}
{"ticker":"PDM","date":"2015-10-19","pret":-0.00788,"close":19.38}
{"ticker":"PDM","date":"2015-10-20","pret":0.02087,"close":19.53}
{"ticker":"PDM","date":"2015-10-21","pret":0.01078,"close":19.42}
{"ticker":"PDM","date":"2015-10-22","pret":-0.00666,"close":19.58}
{"ticker":"PDM","date":"2015-10-23","pret":0.00717,"close":19.47}
{"ticker":"PDM","date":"2015-10-26","pret":-0.00512,"close":19.5}
{"ticker":"PDM","date":"2015-10-27","pret":-0.00154,"close":19.5}
{"ticker":"PDM","date":"2015-10-28","pret":0.00205,"close":19.57}
{"ticker":"PDM","date":"2015-10-29","pret":-0.00205,"close":19.62}
{"ticker":"PDM","date":"2015-10-30","pret":0.01073,"close":19.38}
{"ticker":"PDM","date":"2015-11-02","pret":-0.01434,"close":19.8}
{"ticker":"PDM","date":"2015-11-03","pret":0.01789,"close":19.75}
{"ticker":"PDM","date":"2015-11-04","pret":0.00051,"close":19.68}
{"ticker":"PDM","date":"2015-11-05","pret":-0.00457,"close":19.82}
{"ticker":"PDM","date":"2015-11-06","pret":-0.00204,"close":19.48}
{"ticker":"PDM","date":"2015-11-09","pret":-0.01386,"close":19.15}
{"ticker":"PDM","date":"2015-11-10","pret":0.0113,"close":19.32}
{"ticker":"PDM","date":"2015-11-11","pret":-0.01234,"close":19.35}
{"ticker":"PDM","date":"2015-11-12","pret":-0.00155,"close":19.22}
{"ticker":"PDM","date":"2015-11-13","pret":-0.00259,"close":19.15}
{"ticker":"PDM","date":"2015-11-16","pret":-0.00678,"close":19.28}
{"ticker":"PDM","date":"2015-11-17","pret":0.00574,"close":19.33}
{"ticker":"PDM","date":"2015-11-18","pret":0.00622,"close":19.45}
{"ticker":"PDM","date":"2015-11-19","pret":0.00516,"close":19.5}
{"ticker":"PDM","date":"2015-11-20","pret":0.00615,"close":19.75}
{"ticker":"PDM","date":"2015-11-23","pret":0.00916,"close":19.62}
{"ticker":"PDM","date":"2015-11-24","pret":-0.02253,"close":19.4}
{"ticker":"PDM","date":"2015-11-25","pret":0.00465,"close":19.31}
{"ticker":"PDM","date":"2015-11-26"}
{"ticker":"PDM","date":"2015-11-27","pret":-0.00517,"close":19.66}
{"ticker":"PDM","date":"2015-11-30","pret":0.02051,"close":19.49}
{"ticker":"PDM","date":"2015-12-01","pret":-0.00713,"close":19.72}
{"ticker":"PDM","date":"2015-12-02","pret":0.00561,"close":19.33}
{"ticker":"PDM","date":"2015-12-03","pret":-0.01744,"close":18.96}
{"ticker":"PDM","date":"2015-12-04","pret":-0.01669,"close":19.2}
{"ticker":"PDM","date":"2015-12-07","pret":0.00786,"close":19.09}
{"ticker":"PDM","date":"2015-12-08","pret":-0.00733,"close":18.95}
{"ticker":"PDM","date":"2015-12-09","pret":-0.00686,"close":18.83}
{"ticker":"PDM","date":"2015-12-10","pret":0,"close":18.69}
{"ticker":"PDM","date":"2015-12-11","pret":-0.01547,"close":18.76}
{"ticker":"PDM","date":"2015-12-14","pret":0.00054,"close":18.27}
{"ticker":"PDM","date":"2015-12-15","pret":-0.01462,"close":18.43}
{"ticker":"PDM","date":"2015-12-16","pret":0.00923,"close":18.72}
{"ticker":"PDM","date":"2015-12-17"}
{"ticker":"PDM","date":"2015-12-18","pret":0.00162,"close":18.67}
{"ticker":"PDM","date":"2015-12-21","pret":0.01233,"close":18.7}
{"ticker":"PDM","date":"2015-12-22","pret":-0.00107,"close":18.83}
{"ticker":"PDM","date":"2015-12-23","pret":0.00638,"close":18.88}
{"ticker":"PDM","date":"2015-12-24","pret":0.00159,"close":18.91}
{"ticker":"PDM","date":"2015-12-28","pret":-0.00212,"close":19.06}
{"ticker":"PDM","date":"2015-12-29","pret":0.01212,"close":19.25}
{"ticker":"PDM","date":"2015-12-30","pret":0.00679,"close":19.11}
{"ticker":"PDM","date":"2015-12-31","pret":-0.00469,"close":18.88}
{"ticker":"PDM","date":"2016-01-04","pret":-0.02113,"close":18.69}
{"ticker":"PDM","date":"2016-01-05","pret":-0.00214,"close":19.11}
{"ticker":"PDVW","date":"2015-01-02"}
{"ticker":"PDVW","date":"2015-01-05"}
{"ticker":"PDVW","date":"2015-01-06"}
{"ticker":"PDVW","date":"2015-01-07"}
{"ticker":"PDVW","date":"2015-01-08"}
{"ticker":"PDVW","date":"2015-01-09"}
{"ticker":"PDVW","date":"2015-01-12"}
{"ticker":"PDVW","date":"2015-01-13"}
{"ticker":"PDVW","date":"2015-01-14"}
{"ticker":"PDVW","date":"2015-01-15"}
{"ticker":"PDVW","date":"2015-01-16"}
{"ticker":"PDVW","date":"2015-01-20"}
{"ticker":"PDVW","date":"2015-01-21"}
{"ticker":"PDVW","date":"2015-01-22"}
{"ticker":"PDVW","date":"2015-01-23"}
{"ticker":"PDVW","date":"2015-01-26"}
{"ticker":"PDVW","date":"2015-01-27"}
{"ticker":"PDVW","date":"2015-01-28"}
{"ticker":"PDVW","date":"2015-01-29"}
{"ticker":"PDVW","date":"2015-01-30"}
{"ticker":"PDVW","date":"2015-02-02"}
{"ticker":"PDVW","date":"2015-02-03"}
{"ticker":"PDVW","date":"2015-02-04","pret":0.24846,"close":41}
{"ticker":"PDVW","date":"2015-02-05","pret":-0.17435,"close":42}
{"ticker":"PDVW","date":"2015-02-06","pret":0.13353,"close":43}
{"ticker":"PDVW","date":"2015-02-09","pret":-0.06454,"close":43.97}
{"ticker":"PDVW","date":"2015-02-10","pret":0.04242,"close":46}
{"ticker":"PDVW","date":"2015-02-11","pret":-0.00985,"close":46.95}
{"ticker":"PDVW","date":"2015-02-12","pret":0.00985,"close":43.91}
{"ticker":"PDVW","date":"2015-02-13","pret":-0.07173,"close":46}
{"ticker":"PDVW","date":"2015-02-17","pret":0.04955,"close":54}
{"ticker":"PDVW","date":"2015-02-18","pret":0.16208,"close":55}
{"ticker":"PDVW","date":"2015-02-19","pret":0,"close":52.67}
{"ticker":"PDVW","date":"2015-02-20","pret":0,"close":55}
{"ticker":"PDVW","date":"2015-02-23","pret":0.01361,"close":54}
{"ticker":"PDVW","date":"2015-02-24","pret":0.00474,"close":53.79}
{"ticker":"PDVW","date":"2015-02-25","pret":-0.02934,"close":52.64}
{"ticker":"PDVW","date":"2015-02-26","pret":0.04735,"close":54.5}
{"ticker":"PDVW","date":"2015-02-27","pret":-0.02954,"close":54}
{"ticker":"PDVW","date":"2015-03-02","pret":-0.035,"close":50.99}
{"ticker":"PDVW","date":"2015-03-03","pret":-0.04779,"close":50.27}
{"ticker":"PDVW","date":"2015-03-04","pret":0.00895,"close":50}
{"ticker":"PDVW","date":"2015-03-05","pret":0.04832,"close":48.37}
{"ticker":"PDVW","date":"2015-03-06","pret":-0.08873,"close":50}
{"ticker":"PDVW","date":"2015-03-09","pret":0.00514,"close":50}
{"ticker":"PDVW","date":"2015-03-10","pret":0.02532,"close":46.93}
{"ticker":"PDVW","date":"2015-03-11","pret":0,"close":48.49}
{"ticker":"PDVW","date":"2015-03-12","pret":-0.01086,"close":49}
{"ticker":"PDVW","date":"2015-03-13","pret":-0.00934,"close":47}
{"ticker":"PDVW","date":"2015-03-16","pret":-0.04274,"close":45.47}
{"ticker":"PDVW","date":"2015-03-17","pret":-0.02088,"close":45}
{"ticker":"PDVW","date":"2015-03-18","pret":0.00044,"close":44.99}
{"ticker":"PDVW","date":"2015-03-19","pret":0.0166,"close":45}
{"ticker":"PDVW","date":"2015-03-20","pret":-0.03392,"close":48.29}
{"ticker":"PDVW","date":"2015-03-23","pret":0.1007,"close":49.9}
{"ticker":"PDVW","date":"2015-03-24","pret":-0.04207,"close":50}
{"ticker":"PDVW","date":"2015-03-25","pret":0.04027,"close":49.69}
{"ticker":"PDVW","date":"2015-03-26","pret":-0.0184,"close":48.25}
{"ticker":"PDVW","date":"2015-03-27","pret":-0.07455,"close":48.34}
{"ticker":"PDVW","date":"2015-03-30","pret":0.05455,"close":49.99}
{"ticker":"PDVW","date":"2015-03-31","pret":0.01999,"close":50}
{"ticker":"PDVW","date":"2015-04-01","pret":-0.00307,"close":49.99}
{"ticker":"PDVW","date":"2015-04-02","pret":0.01926,"close":49.5}
{"ticker":"PDVW","date":"2015-04-06","pret":-0.001,"close":49.99}
{"ticker":"PDVW","date":"2015-04-07","pret":0.00361,"close":50}
{"ticker":"PDVW","date":"2015-04-08","pret":-0.01778,"close":49.99}
{"ticker":"PDVW","date":"2015-04-09","pret":0.01918,"close":50}
{"ticker":"PDVW","date":"2015-04-10","pret":0,"close":50}
{"ticker":"PDVW","date":"2015-04-13","pret":0,"close":48.81}
{"ticker":"PDVW","date":"2015-04-14","pret":-0.02225,"close":48.99}
{"ticker":"PDVW","date":"2015-04-15","pret":-0.00492,"close":49.99}
{"ticker":"PDVW","date":"2015-04-16","pret":0.00941,"close":50}
{"ticker":"PDVW","date":"2015-04-17","pret":0.01736,"close":49.5}
{"ticker":"PDVW","date":"2015-04-20","pret":-0.0018,"close":49.8}
{"ticker":"PDVW","date":"2015-04-21","pret":-0.00181,"close":50.27}
{"ticker":"PDVW","date":"2015-04-22","pret":0.00201,"close":50.06}
{"ticker":"PDVW","date":"2015-04-23","pret":0.005,"close":50.68}
{"ticker":"PDVW","date":"2015-04-24","pret":-0.0036,"close":52.96}
{"ticker":"PDVW","date":"2015-04-27","pret":0.01844,"close":50.23}
{"ticker":"PDVW","date":"2015-04-28","pret":-0.02064,"close":49.41}
{"ticker":"PDVW","date":"2015-04-29","pret":-0.00907,"close":49.2}
{"ticker":"PDVW","date":"2015-04-30","pret":-0.01222,"close":49.44}
{"ticker":"PDVW","date":"2015-05-01","pret":0.01404,"close":49.16}
{"ticker":"PDVW","date":"2015-05-04","pret":-0.01015,"close":49.5}
{"ticker":"PDVW","date":"2015-05-05","pret":0.01015,"close":50}
{"ticker":"PDVW","date":"2015-05-06","pret":0.01444,"close":50}
{"ticker":"PDVW","date":"2015-05-07","pret":-0.01041,"close":49.35}
{"ticker":"PDVW","date":"2015-05-08","pret":0.00402,"close":48.39}
{"ticker":"PDVW","date":"2015-05-11","pret":-0.03882,"close":43.88}
{"ticker":"PDVW","date":"2015-05-12","pret":-0.11911,"close":41.45}
{"ticker":"PDVW","date":"2015-05-13","pret":-0.0264,"close":44.11}
{"ticker":"PDVW","date":"2015-05-14","pret":0.02757,"close":44.51}
{"ticker":"PDVW","date":"2015-05-15","pret":0.01026,"close":44.98}
{"ticker":"PDVW","date":"2015-05-18","pret":0.04336,"close":45.26}
{"ticker":"PDVW","date":"2015-05-19","pret":0.01083,"close":45.5}
{"ticker":"PDVW","date":"2015-05-20","pret":0.00044,"close":48.78}
{"ticker":"PDVW","date":"2015-05-21","pret":0.06937,"close":48.5}
{"ticker":"PDVW","date":"2015-05-22","pret":-0.00596,"close":47.6}
{"ticker":"PDVW","date":"2015-05-26","pret":-0.00496,"close":47.6}
{"ticker":"PDVW","date":"2015-05-27","pret":-0.0054,"close":46.83}
{"ticker":"PDVW","date":"2015-05-28","pret":-0.02982,"close":46.92}
{"ticker":"PDVW","date":"2015-05-29","pret":0.0015,"close":47.34}
{"ticker":"PDVW","date":"2015-06-01","pret":0.00684,"close":47.57}
{"ticker":"PDVW","date":"2015-06-02","pret":0.01395,"close":47.29}
{"ticker":"PDVW","date":"2015-06-03","pret":-0.00822,"close":47.1}
{"ticker":"PDVW","date":"2015-06-04","pret":0.00232,"close":47.11}
{"ticker":"PDVW","date":"2015-06-05","pret":-0.01061,"close":47.49}
{"ticker":"PDVW","date":"2015-06-08","pret":0.00744,"close":47.3}
{"ticker":"PDVW","date":"2015-06-09","pret":-0.00446,"close":46.36}
{"ticker":"PDVW","date":"2015-06-10","pret":-0.01026,"close":45.03}
{"ticker":"PDVW","date":"2015-06-11","pret":-0.02547,"close":44.1}
{"ticker":"PDVW","date":"2015-06-12","pret":-0.03136,"close":44.25}
{"ticker":"PDVW","date":"2015-06-15","pret":-0.00228,"close":44.42}
{"ticker":"PDVW","date":"2015-06-16","pret":0.01156,"close":44.25}
{"ticker":"PDVW","date":"2015-06-17","pret":0.00875,"close":44.97}
{"ticker":"PDVW","date":"2015-06-18","pret":0.01111,"close":45.24}
{"ticker":"PDVW","date":"2015-06-19","pret":-0.00888,"close":43.85}
{"ticker":"PDVW","date":"2015-06-22","pret":-0.01008,"close":43.03}
{"ticker":"PDVW","date":"2015-06-23","pret":-0.03647,"close":42.5}
{"ticker":"PDVW","date":"2015-06-24","pret":0.0256,"close":42.52}
{"ticker":"PDVW","date":"2015-06-25","pret":-0.03853,"close":43.41}
{"ticker":"PDVW","date":"2015-06-26","pret":0.02316,"close":42.84}
{"ticker":"PDVW","date":"2015-06-29","pret":-0.01749,"close":43.43}
{"ticker":"PDVW","date":"2015-06-30","pret":0.03287,"close":42.13}
{"ticker":"PDVW","date":"2015-07-01","pret":-0.01746,"close":40.3}
{"ticker":"PDVW","date":"2015-07-02","pret":-0.05992,"close":38.8}
{"ticker":"PDVW","date":"2015-07-06","pret":-0.05668,"close":37.8}
{"ticker":"PDVW","date":"2015-07-07","pret":-0.03309,"close":36.3}
{"ticker":"PDVW","date":"2015-07-08","pret":-0.02783,"close":38.44}
{"ticker":"PDVW","date":"2015-07-09","pret":0.06533,"close":36.94}
{"ticker":"PDVW","date":"2015-07-10","pret":-0.03347,"close":37.42}
{"ticker":"PDVW","date":"2015-07-13","pret":0.00187,"close":36.79}
{"ticker":"PDVW","date":"2015-07-14","pret":-0.02246,"close":37.13}
{"ticker":"PDVW","date":"2015-07-15","pret":0.01736,"close":36.24}
{"ticker":"PDVW","date":"2015-07-16","pret":-0.02422,"close":36.21}
{"ticker":"PDVW","date":"2015-07-17","pret":-0.00525,"close":36.93}
{"ticker":"PDVW","date":"2015-07-20","pret":0.02327,"close":38.27}
{"ticker":"PDVW","date":"2015-07-21","pret":0.02775,"close":36.22}
{"ticker":"PDVW","date":"2015-07-22","pret":-0.05157,"close":35.02}
{"ticker":"PDVW","date":"2015-07-23","pret":-0.02469,"close":34.1}
{"ticker":"PDVW","date":"2015-07-24","pret":-0.03291,"close":34.13}
{"ticker":"PDVW","date":"2015-07-27","pret":-0.01151,"close":31.67}
{"ticker":"PDVW","date":"2015-07-28","pret":-0.06027,"close":30.42}
{"ticker":"PDVW","date":"2015-07-29","pret":-0.03858,"close":30.1}
{"ticker":"PDVW","date":"2015-07-30","pret":-0.0212,"close":30.04}
{"ticker":"PDVW","date":"2015-07-31","pret":0.00301,"close":29.24}
{"ticker":"PDVW","date":"2015-08-03","pret":-0.03016,"close":28.8}
{"ticker":"PDVW","date":"2015-08-04","pret":-0.01455,"close":28.75}
{"ticker":"PDVW","date":"2015-08-05","pret":-0.00315,"close":28.37}
{"ticker":"PDVW","date":"2015-08-06","pret":-0.01162,"close":28.05}
{"ticker":"PDVW","date":"2015-08-07","pret":-0.01895,"close":28}
{"ticker":"PDVW","date":"2015-08-10","pret":0.00648,"close":26.32}
{"ticker":"PDVW","date":"2015-08-11","pret":-0.05986,"close":26.59}
{"ticker":"PDVW","date":"2015-08-12","pret":0.01286,"close":30.08}
{"ticker":"PDVW","date":"2015-08-13","pret":0.11326,"close":31.98}
{"ticker":"PDVW","date":"2015-08-14","pret":0.08522,"close":34.13}
{"ticker":"PDVW","date":"2015-08-17","pret":0.04638,"close":34.07}
{"ticker":"PDVW","date":"2015-08-18","pret":0.02212,"close":33.27}
{"ticker":"PDVW","date":"2015-08-19","pret":-0.03904,"close":32.25}
{"ticker":"PDVW","date":"2015-08-20","pret":-0.04343,"close":31.77}
{"ticker":"PDVW","date":"2015-08-21","pret":-0.02244,"close":31.51}
{"ticker":"PDVW","date":"2015-08-24","pret":-0.03348,"close":30.69}
{"ticker":"PDVW","date":"2015-08-25","pret":0.05405,"close":30.9}
{"ticker":"PDVW","date":"2015-08-26","pret":0.00094,"close":31.65}
{"ticker":"PDVW","date":"2015-08-27","pret":0.00125,"close":31.73}
{"ticker":"PDVW","date":"2015-08-28","pret":-0.01925,"close":31.61}
{"ticker":"PDVW","date":"2015-08-31","pret":-0.00159,"close":31.97}
{"ticker":"PDVW","date":"2015-09-01","pret":0.00604,"close":32.09}
{"ticker":"PDVW","date":"2015-09-02","pret":0.02536,"close":32.35}
{"ticker":"PDVW","date":"2015-09-03","pret":-0.00434,"close":31.75}
{"ticker":"PDVW","date":"2015-09-04","pret":-0.02388,"close":32.5}
{"ticker":"PDVW","date":"2015-09-08","pret":0.05145,"close":34}
{"ticker":"PDVW","date":"2015-09-09","pret":0.02976,"close":33.79}
{"ticker":"PDVW","date":"2015-09-10","pret":-0.00441,"close":32.71}
{"ticker":"PDVW","date":"2015-09-11","pret":-0.03966,"close":32.13}
{"ticker":"PDVW","date":"2015-09-14","pret":-0.00553,"close":31.88}
{"ticker":"PDVW","date":"2015-09-15","pret":0.01438,"close":32.89}
{"ticker":"PDVW","date":"2015-09-16","pret":-0.01222,"close":32.49}
{"ticker":"PDVW","date":"2015-09-17","pret":0.00521,"close":32}
{"ticker":"PDVW","date":"2015-09-18","pret":-0.04122,"close":32.89}
{"ticker":"PDVW","date":"2015-09-21","pret":0.04366,"close":32.9}
{"ticker":"PDVW","date":"2015-09-22","pret":-0.00092,"close":32.02}
{"ticker":"PDVW","date":"2015-09-23","pret":-0.01912,"close":32.22}
{"ticker":"PDVW","date":"2015-09-24","pret":0.00124,"close":32.06}
{"ticker":"PDVW","date":"2015-09-25","pret":0.00836,"close":31.43}
{"ticker":"PDVW","date":"2015-09-28","pret":-0.02941,"close":30.61}
{"ticker":"PDVW","date":"2015-09-29","pret":-0.01762,"close":29.55}
{"ticker":"PDVW","date":"2015-09-30","pret":-0.03855,"close":29.9}
{"ticker":"PDVW","date":"2015-10-01","pret":0.00168,"close":29.04}
{"ticker":"PDVW","date":"2015-10-02","pret":-0.02926,"close":28.94}
{"ticker":"PDVW","date":"2015-10-05","pret":-0.00832,"close":30.08}
{"ticker":"PDVW","date":"2015-10-06","pret":0.0268,"close":29.94}
{"ticker":"PDVW","date":"2015-10-07","pret":0.01647,"close":30.5}
{"ticker":"PDVW","date":"2015-10-08","pret":0.01981,"close":30.69}
{"ticker":"PDVW","date":"2015-10-09","pret":0.00717,"close":31.18}
{"ticker":"PDVW","date":"2015-10-12","pret":0.00776,"close":31.02}
{"ticker":"PDVW","date":"2015-10-13","pret":-0.00064,"close":30.28}
{"ticker":"PDVW","date":"2015-10-14","pret":-0.01821,"close":29.47}
{"ticker":"PDVW","date":"2015-10-15","pret":-0.02998,"close":29.5}
{"ticker":"PDVW","date":"2015-10-16","pret":-0.00441,"close":29.15}
{"ticker":"PDVW","date":"2015-10-19","pret":0.00744,"close":28.72}
{"ticker":"PDVW","date":"2015-10-20","pret":-0.0343,"close":28.93}
{"ticker":"PDVW","date":"2015-10-21","pret":0.01283,"close":28.05}
{"ticker":"PDVW","date":"2015-10-22","pret":-0.03363,"close":28.53}
{"ticker":"PDVW","date":"2015-10-23","pret":0.03259,"close":28.02}
{"ticker":"PDVW","date":"2015-10-26","pret":-0.03295,"close":27.52}
{"ticker":"PDVW","date":"2015-10-27","pret":-0.02234,"close":26.54}
{"ticker":"PDVW","date":"2015-10-28","pret":-0.02959,"close":29.25}
{"ticker":"PDVW","date":"2015-10-29","pret":0.0835,"close":28.41}
{"ticker":"PDVW","date":"2015-10-30","pret":-0.02376,"close":28.02}
{"ticker":"PDVW","date":"2015-11-02","pret":-0.00959,"close":28.54}
{"ticker":"PDVW","date":"2015-11-03","pret":0.01171,"close":28.52}
{"ticker":"PDVW","date":"2015-11-04","pret":0.00878,"close":28.49}
{"ticker":"PDVW","date":"2015-11-05","pret":-0.0014,"close":28.51}
{"ticker":"PDVW","date":"2015-11-06","pret":-0.00809,"close":28.15}
{"ticker":"PDVW","date":"2015-11-09","pret":-0.00177,"close":28.19}
{"ticker":"PDVW","date":"2015-11-10","pret":-0.01067,"close":27.9}
{"ticker":"PDVW","date":"2015-11-11","pret":-0.0043,"close":27.08}
{"ticker":"PDVW","date":"2015-11-12","pret":-0.03955,"close":25.83}
{"ticker":"PDVW","date":"2015-11-13","pret":-0.04196,"close":24.28}
{"ticker":"PDVW","date":"2015-11-16","pret":-0.05485,"close":24.4}
{"ticker":"PDVW","date":"2015-11-17","pret":0.01024,"close":22.96}
{"ticker":"PDVW","date":"2015-11-18","pret":-0.03103,"close":23.15}
{"ticker":"PDVW","date":"2015-11-19","pret":-0.02209,"close":23.1}
{"ticker":"PDVW","date":"2015-11-20","pret":0.00257,"close":23.09}
{"ticker":"PDVW","date":"2015-11-23","pret":-0.0138,"close":23.63}
{"ticker":"PDVW","date":"2015-11-24","pret":0.01723,"close":23.6}
{"ticker":"PDVW","date":"2015-11-25","pret":0.06848,"close":25.03}
{"ticker":"PDVW","date":"2015-11-26"}
{"ticker":"PDVW","date":"2015-11-27","pret":-0.0064,"close":25.63}
{"ticker":"PDVW","date":"2015-11-30","pret":0.02301,"close":26.45}
{"ticker":"PDVW","date":"2015-12-01","pret":0.03127,"close":26.27}
{"ticker":"PDVW","date":"2015-12-02","pret":-0.0019,"close":26.36}
{"ticker":"PDVW","date":"2015-12-03","pret":0.01736,"close":25.75}
{"ticker":"PDVW","date":"2015-12-04","pret":-0.04048,"close":24.99}
{"ticker":"PDVW","date":"2015-12-07","pret":-0.03047,"close":24.43}
{"ticker":"PDVW","date":"2015-12-08","pret":-0.01457,"close":24.97}
{"ticker":"PDVW","date":"2015-12-09","pret":0.01497,"close":24.94}
{"ticker":"PDVW","date":"2015-12-10","pret":-0.00121,"close":27.02}
{"ticker":"PDVW","date":"2015-12-11","pret":0.06235,"close":26.28}
{"ticker":"PDVW","date":"2015-12-14","pret":-0.06517,"close":25.31}
{"ticker":"PDVW","date":"2015-12-15","pret":0.03526,"close":26.26}
{"ticker":"PDVW","date":"2015-12-16","pret":0.03142,"close":27.69}
{"ticker":"PDVW","date":"2015-12-17"}
{"ticker":"PDVW","date":"2015-12-18","pret":0.04967,"close":27.52}
{"ticker":"PDVW","date":"2015-12-21","pret":-0.01446,"close":27.47}
{"ticker":"PDVW","date":"2015-12-22","pret":-0.00073,"close":27.09}
{"ticker":"PDVW","date":"2015-12-23","pret":-0.00365,"close":28.51}
{"ticker":"PDVW","date":"2015-12-24","pret":0.0419,"close":29.77}
{"ticker":"PDVW","date":"2015-12-28","pret":0.05094,"close":28.68}
{"ticker":"PDVW","date":"2015-12-29","pret":-0.03978,"close":28.94}
{"ticker":"PDVW","date":"2015-12-30","pret":0.00381,"close":28.67}
{"ticker":"PDVW","date":"2015-12-31","pret":-0.01077,"close":27.5}
{"ticker":"PDVW","date":"2016-01-04","pret":-0.0601,"close":26.71}
{"ticker":"PDVW","date":"2016-01-05","pret":-0.00148,"close":26.74}
{"ticker":"PE","date":"2015-01-02","pret":0.02159,"close":16.02}
{"ticker":"PE","date":"2015-01-05","pret":-0.0101,"close":14.89}
{"ticker":"PE","date":"2015-01-06","pret":-0.06963,"close":14.06}
{"ticker":"PE","date":"2015-01-07","pret":-0.0325,"close":13.63}
{"ticker":"PE","date":"2015-01-08","pret":-0.03286,"close":14.5}
{"ticker":"PE","date":"2015-01-09","pret":0.05372,"close":14.3}
{"ticker":"PE","date":"2015-01-12","pret":-0.01596,"close":13.73}
{"ticker":"PE","date":"2015-01-13","pret":-0.04359,"close":13.86}
{"ticker":"PE","date":"2015-01-14","pret":0.00437,"close":14.97}
{"ticker":"PE","date":"2015-01-15","pret":0.11592,"close":14.66}
{"ticker":"PE","date":"2015-01-16","pret":-0.05048,"close":15.72}
{"ticker":"PE","date":"2015-01-20","pret":0.05242,"close":15.65}
{"ticker":"PE","date":"2015-01-21","pret":0.01157,"close":16.62}
{"ticker":"PE","date":"2015-01-22","pret":0.07743,"close":16.69}
{"ticker":"PE","date":"2015-01-23","pret":-0.0191,"close":16.83}
{"ticker":"PE","date":"2015-01-26","pret":0.00181,"close":17.11}
{"ticker":"PE","date":"2015-01-27","pret":0.0054,"close":17.09}
{"ticker":"PE","date":"2015-01-28","pret":0.0119,"close":16.01}
{"ticker":"PE","date":"2015-01-29","pret":-0.0466,"close":16.55}
{"ticker":"PE","date":"2015-01-30","pret":-0.00124,"close":16.77}
{"ticker":"PE","date":"2015-02-02","pret":0.03295,"close":17.11}
{"ticker":"PE","date":"2015-02-03","pret":0.06338,"close":18.29}
{"ticker":"PE","date":"2015-02-04","pret":-0.02857,"close":17.71}
{"ticker":"PE","date":"2015-02-05","pret":0.03419,"close":17.62}
{"ticker":"PE","date":"2015-02-06","pret":-0.01127,"close":17.59}
{"ticker":"PE","date":"2015-02-09","pret":-0.01197,"close":16.65}
{"ticker":"PE","date":"2015-02-10","pret":-0.04636,"close":16.31}
{"ticker":"PE","date":"2015-02-11","pret":-0.02802,"close":16.2}
{"ticker":"PE","date":"2015-02-12","pret":0.02561,"close":16.48}
{"ticker":"PE","date":"2015-02-13","pret":-0.00362,"close":17.28}
{"ticker":"PE","date":"2015-02-17","pret":0.03503,"close":16.97}
{"ticker":"PE","date":"2015-02-18","pret":-0.0272,"close":16.47}
{"ticker":"PE","date":"2015-02-19","pret":-0.0523,"close":16.75}
{"ticker":"PE","date":"2015-02-20","pret":0.05649,"close":16.36}
{"ticker":"PE","date":"2015-02-23","pret":-0.04269,"close":16.16}
{"ticker":"PE","date":"2015-02-24","pret":0.01913,"close":15.91}
{"ticker":"PE","date":"2015-02-25","pret":-0.02789,"close":16.25}
{"ticker":"PE","date":"2015-02-26","pret":0.00689,"close":15.71}
{"ticker":"PE","date":"2015-02-27","pret":-0.02465,"close":14.89}
{"ticker":"PE","date":"2015-03-02","pret":-0.05389,"close":14.65}
{"ticker":"PE","date":"2015-03-03","pret":-0.01154,"close":14.52}
{"ticker":"PE","date":"2015-03-04","pret":-0.0103,"close":14.49}
{"ticker":"PE","date":"2015-03-05","pret":0.00138,"close":14.25}
{"ticker":"PE","date":"2015-03-06","pret":-0.02866,"close":13.5}
{"ticker":"PE","date":"2015-03-09","pret":-0.04348,"close":13.91}
{"ticker":"PE","date":"2015-03-10","pret":0.01324,"close":14.31}
{"ticker":"PE","date":"2015-03-11","pret":0.04292,"close":14.33}
{"ticker":"PE","date":"2015-03-12","pret":0.0146,"close":14.57}
{"ticker":"PE","date":"2015-03-13","pret":-0.00762,"close":14.61}
{"ticker":"PE","date":"2015-03-16","pret":0.00624,"close":14.99}
{"ticker":"PE","date":"2015-03-17","pret":0.04196,"close":15.02}
{"ticker":"PE","date":"2015-03-18","pret":-0.02008,"close":15.05}
{"ticker":"PE","date":"2015-03-19","pret":-0.00542,"close":14.6}
{"ticker":"PE","date":"2015-03-20","pret":0.0061,"close":14.84}
{"ticker":"PE","date":"2015-03-23","pret":0.00068,"close":14.54}
{"ticker":"PE","date":"2015-03-24","pret":0.00202,"close":15.15}
{"ticker":"PE","date":"2015-03-25","pret":0.04222,"close":15.87}
{"ticker":"PE","date":"2015-03-26","pret":0.04916,"close":16.24}
{"ticker":"PE","date":"2015-03-27","pret":-0.00617,"close":15.9}
{"ticker":"PE","date":"2015-03-30","pret":-0.02824,"close":16.05}
{"ticker":"PE","date":"2015-03-31","pret":0.00571,"close":15.98}
{"ticker":"PE","date":"2015-04-01","pret":0.00631,"close":16.56}
{"ticker":"PE","date":"2015-04-02","pret":0.03704,"close":16.77}
{"ticker":"PE","date":"2015-04-06","pret":0.03338,"close":17.45}
{"ticker":"PE","date":"2015-04-07","pret":0.01686,"close":17.44}
{"ticker":"PE","date":"2015-04-08","pret":0.0046,"close":16.67}
{"ticker":"PE","date":"2015-04-09","pret":-0.03503,"close":17.21}
{"ticker":"PE","date":"2015-04-10","pret":0.02985,"close":17.36}
{"ticker":"PE","date":"2015-04-13","pret":0.00804,"close":16.99}
{"ticker":"PE","date":"2015-04-14","pret":-0.01557,"close":17.38}
{"ticker":"PE","date":"2015-04-15","pret":0.02241,"close":17.68}
{"ticker":"PE","date":"2015-04-16","pret":-0.00228,"close":16.85}
{"ticker":"PE","date":"2015-04-17","pret":-0.04722,"close":16.43}
{"ticker":"PE","date":"2015-04-20","pret":-0.02112,"close":16.54}
{"ticker":"PE","date":"2015-04-21","pret":0.01152,"close":16.09}
{"ticker":"PE","date":"2015-04-22","pret":-0.02317,"close":16.07}
{"ticker":"PE","date":"2015-04-23","pret":-0.00992,"close":16.7}
{"ticker":"PE","date":"2015-04-24","pret":0.0367,"close":16.72}
{"ticker":"PE","date":"2015-04-27","pret":0.01431,"close":16.72}
{"ticker":"PE","date":"2015-04-28","pret":-0.01131,"close":16.76}
{"ticker":"PE","date":"2015-04-29","pret":-0.0036,"close":17.37}
{"ticker":"PE","date":"2015-04-30","pret":0.04178,"close":17.34}
{"ticker":"PE","date":"2015-05-01","pret":-0.00346,"close":16.84}
{"ticker":"PE","date":"2015-05-04","pret":-0.02282,"close":17.18}
{"ticker":"PE","date":"2015-05-05","pret":0.03489,"close":16.5}
{"ticker":"PE","date":"2015-05-06","pret":-0.04739,"close":16.83}
{"ticker":"PE","date":"2015-05-07","pret":0.00478,"close":16.35}
{"ticker":"PE","date":"2015-05-08","pret":-0.01019,"close":16.5}
{"ticker":"PE","date":"2015-05-11","pret":0.00361,"close":15.92}
{"ticker":"PE","date":"2015-05-12","pret":-0.04858,"close":16}
{"ticker":"PE","date":"2015-05-13","pret":0.00377,"close":16.67}
{"ticker":"PE","date":"2015-05-14","pret":0.05496,"close":17.3}
{"ticker":"PE","date":"2015-05-15","pret":0.03216,"close":17.62}
{"ticker":"PE","date":"2015-05-18","pret":0.02275,"close":18.01}
{"ticker":"PE","date":"2015-05-19","pret":0.00056,"close":17.58}
{"ticker":"PE","date":"2015-05-20","pret":-0.01758,"close":17.1}
{"ticker":"PE","date":"2015-05-21","pret":-0.00631,"close":17.55}
{"ticker":"PE","date":"2015-05-22","pret":0.00058,"close":17.51}
{"ticker":"PE","date":"2015-05-26","pret":-0.00867,"close":17.28}
{"ticker":"PE","date":"2015-05-27","pret":0,"close":17.46}
{"ticker":"PE","date":"2015-05-28","pret":0.00521,"close":16.72}
{"ticker":"PE","date":"2015-05-29","pret":-0.04186,"close":17.49}
{"ticker":"PE","date":"2015-06-01","pret":0.04934,"close":17.36}
{"ticker":"PE","date":"2015-06-02","pret":-0.01443,"close":17.83}
{"ticker":"PE","date":"2015-06-03","pret":0.02071,"close":18.03}
{"ticker":"PE","date":"2015-06-04","pret":0.03194,"close":17.69}
{"ticker":"PE","date":"2015-06-05","pret":-0.03138,"close":18.06}
{"ticker":"PE","date":"2015-06-08","pret":0.02028,"close":18}
{"ticker":"PE","date":"2015-06-09","pret":0.01495,"close":18.52}
{"ticker":"PE","date":"2015-06-10","pret":0.02282,"close":18.87}
{"ticker":"PE","date":"2015-06-11","pret":0.01281,"close":18.82}
{"ticker":"PE","date":"2015-06-12","pret":-0.01066,"close":18.22}
{"ticker":"PE","date":"2015-06-15","pret":-0.02167,"close":18.34}
{"ticker":"PE","date":"2015-06-16","pret":0.00546,"close":18.42}
{"ticker":"PE","date":"2015-06-17","pret":0.01299,"close":18.01}
{"ticker":"PE","date":"2015-06-18","pret":-0.0278,"close":17.85}
{"ticker":"PE","date":"2015-06-19","pret":-0.01897,"close":17.94}
{"ticker":"PE","date":"2015-06-22","pret":0.01065,"close":18.36}
{"ticker":"PE","date":"2015-06-23","pret":0.0226,"close":18.45}
{"ticker":"PE","date":"2015-06-24","pret":0.00489,"close":18.43}
{"ticker":"PE","date":"2015-06-25","pret":-0.00435,"close":18.58}
{"ticker":"PE","date":"2015-06-26","pret":0.00922,"close":18.01}
{"ticker":"PE","date":"2015-06-29","pret":-0.04979,"close":17.26}
{"ticker":"PE","date":"2015-06-30","pret":-0.00284,"close":17.42}
{"ticker":"PE","date":"2015-07-01","pret":-0.00742,"close":17.02}
{"ticker":"PE","date":"2015-07-02","pret":-0.02026,"close":17}
{"ticker":"PE","date":"2015-07-06","pret":-0.03511,"close":16.03}
{"ticker":"PE","date":"2015-07-07","pret":-0.02143,"close":16.75}
{"ticker":"PE","date":"2015-07-08","pret":0.02506,"close":16.36}
{"ticker":"PE","date":"2015-07-09","pret":0.0114,"close":16.94}
{"ticker":"PE","date":"2015-07-10","pret":0.01891,"close":16.65}
{"ticker":"PE","date":"2015-07-13","pret":-0.0261,"close":16.86}
{"ticker":"PE","date":"2015-07-14","pret":0.01314,"close":17.42}
{"ticker":"PE","date":"2015-07-15","pret":0.01938,"close":16.71}
{"ticker":"PE","date":"2015-07-16","pret":-0.0117,"close":16.45}
{"ticker":"PE","date":"2015-07-17","pret":-0.03048,"close":16.2}
{"ticker":"PE","date":"2015-07-20","pret":-0.02147,"close":15.51}
{"ticker":"PE","date":"2015-07-21","pret":-0.02957,"close":15.44}
{"ticker":"PE","date":"2015-07-22","pret":-0.01934,"close":15.39}
{"ticker":"PE","date":"2015-07-23","pret":0.00714,"close":15.42}
{"ticker":"PE","date":"2015-07-24","pret":-0.00324,"close":14.86}
{"ticker":"PE","date":"2015-07-27","pret":-0.05945,"close":14.06}
{"ticker":"PE","date":"2015-07-28","pret":-0.03004,"close":14.33}
{"ticker":"PE","date":"2015-07-29","pret":0.01338,"close":14.76}
{"ticker":"PE","date":"2015-07-30","pret":0.02146,"close":14.51}
{"ticker":"PE","date":"2015-07-31","pret":-0.01033,"close":14.46}
{"ticker":"PE","date":"2015-08-03","pret":-0.01394,"close":14.22}
{"ticker":"PE","date":"2015-08-04","pret":0.00839,"close":14.15}
{"ticker":"PE","date":"2015-08-05","pret":0.00347,"close":14.26}
{"ticker":"PE","date":"2015-08-06","pret":-0.02173,"close":15.25}
{"ticker":"PE","date":"2015-08-07","pret":0.02104,"close":14.42}
{"ticker":"PE","date":"2015-08-10","pret":0,"close":15.16}
{"ticker":"PE","date":"2015-08-11","pret":0.01925,"close":15.58}
{"ticker":"PE","date":"2015-08-12","pret":0.0684,"close":16.25}
{"ticker":"PE","date":"2015-08-13","pret":0.02944,"close":15.9}
{"ticker":"PE","date":"2015-08-14","pret":-0.00309,"close":16.16}
{"ticker":"PE","date":"2015-08-17","pret":-0.00497,"close":16.2}
{"ticker":"PE","date":"2015-08-18","pret":0.0062,"close":16.16}
{"ticker":"PE","date":"2015-08-19","pret":-0.01119,"close":15.5}
{"ticker":"PE","date":"2015-08-20","pret":-0.0487,"close":15.11}
{"ticker":"PE","date":"2015-08-21","pret":-0.01522,"close":14.72}
{"ticker":"PE","date":"2015-08-24","pret":-0.06685,"close":13.73}
{"ticker":"PE","date":"2015-08-25","pret":0.04529,"close":13.72}
{"ticker":"PE","date":"2015-08-26","pret":-0.03465,"close":14.39}
{"ticker":"PE","date":"2015-08-27","pret":0.05488,"close":15.6}
{"ticker":"PE","date":"2015-08-28","pret":0.03606,"close":16.57}
{"ticker":"PE","date":"2015-08-31","pret":0.05877,"close":17.2}
{"ticker":"PE","date":"2015-09-01","pret":-0.00731,"close":15.93}
{"ticker":"PE","date":"2015-09-02","pret":-0.00122,"close":16.47}
{"ticker":"PE","date":"2015-09-03","pret":0.00489,"close":16.18}
{"ticker":"PE","date":"2015-09-04","pret":-0.02843,"close":15.89}
{"ticker":"PE","date":"2015-09-08","pret":-0.02733,"close":15.94}
{"ticker":"PE","date":"2015-09-09","pret":0.02796,"close":15.3}
{"ticker":"PE","date":"2015-09-10","pret":-0.04027,"close":15.37}
{"ticker":"PE","date":"2015-09-11","pret":-0.01049,"close":15.05}
{"ticker":"PE","date":"2015-09-14","pret":0.0131,"close":14.99}
{"ticker":"PE","date":"2015-09-15","pret":-0.02104,"close":15.56}
{"ticker":"PE","date":"2015-09-16","pret":0.05557,"close":16.4}
{"ticker":"PE","date":"2015-09-17","pret":0.02789,"close":16.54}
{"ticker":"PE","date":"2015-09-18","pret":-0.11382,"close":15.79}
{"ticker":"PE","date":"2015-09-21","pret":0.07391,"close":15.85}
{"ticker":"PE","date":"2015-09-22","pret":-0.02317,"close":15.56}
{"ticker":"PE","date":"2015-09-23","pret":0.02317,"close":15.24}
{"ticker":"PE","date":"2015-09-24","pret":-0.04489,"close":15.13}
{"ticker":"PE","date":"2015-09-25","pret":0.02497,"close":14.64}
{"ticker":"PE","date":"2015-09-28","pret":-0.04853,"close":14.03}
{"ticker":"PE","date":"2015-09-29","pret":-0.0396,"close":14.58}
{"ticker":"PE","date":"2015-09-30","pret":0.03619,"close":15.07}
{"ticker":"PE","date":"2015-10-01","pret":0.04934,"close":15.29}
{"ticker":"PE","date":"2015-10-02","pret":-0.00981,"close":16.27}
{"ticker":"PE","date":"2015-10-05","pret":0.0886,"close":16.54}
{"ticker":"PE","date":"2015-10-06","pret":0.0006,"close":17.09}
{"ticker":"PE","date":"2015-10-07","pret":0.05268,"close":17.48}
{"ticker":"PE","date":"2015-10-08","pret":-0.00974,"close":17.78}
{"ticker":"PE","date":"2015-10-09","pret":0.04062,"close":18.09}
{"ticker":"PE","date":"2015-10-12","pret":0.00276,"close":17.74}
{"ticker":"PE","date":"2015-10-13","pret":-0.02173,"close":17.05}
{"ticker":"PE","date":"2015-10-14","pret":-0.04141,"close":17.53}
{"ticker":"PE","date":"2015-10-15","pret":0.02665,"close":17.84}
{"ticker":"PE","date":"2015-10-16","pret":0.02093,"close":17.68}
{"ticker":"PE","date":"2015-10-19","pret":-0.02151,"close":17.09}
{"ticker":"PE","date":"2015-10-20","pret":-0.01964,"close":17.12}
{"ticker":"PE","date":"2015-10-21","pret":-0.0082,"close":16.72}
{"ticker":"PE","date":"2015-10-22","pret":-0.01124,"close":16.9}
{"ticker":"PE","date":"2015-10-23","pret":-0.0006,"close":16.9}
{"ticker":"PE","date":"2015-10-26","pret":0.00119,"close":16.74}
{"ticker":"PE","date":"2015-10-27","pret":-0.02529,"close":16.58}
{"ticker":"PE","date":"2015-10-28","pret":0.01513,"close":17.3}
{"ticker":"PE","date":"2015-10-29","pret":0.04061,"close":17.46}
{"ticker":"PE","date":"2015-10-30","pret":0.01033,"close":17.73}
{"ticker":"PE","date":"2015-11-02","pret":0.00285,"close":17.82}
{"ticker":"PE","date":"2015-11-03","pret":0.02972,"close":17.78}
{"ticker":"PE","date":"2015-11-04","pret":-0.01447,"close":17.48}
{"ticker":"PE","date":"2015-11-05","pret":-0.04003,"close":17.9}
{"ticker":"PE","date":"2015-11-06","pret":0.03328,"close":18.13}
{"ticker":"PE","date":"2015-11-09","pret":0.02783,"close":18.65}
{"ticker":"PE","date":"2015-11-10","pret":0.01957,"close":18.64}
{"ticker":"PE","date":"2015-11-11","pret":0.00644,"close":18.47}
{"ticker":"PE","date":"2015-11-12","pret":-0.05326,"close":17.58}
{"ticker":"PE","date":"2015-11-13","pret":0.00169,"close":18.25}
{"ticker":"PE","date":"2015-11-16","pret":0.02557,"close":18.97}
{"ticker":"PE","date":"2015-11-17","pret":0.02921,"close":18.86}
{"ticker":"PE","date":"2015-11-18","pret":0.01376,"close":19.64}
{"ticker":"PE","date":"2015-11-19","pret":0.02133,"close":19.26}
{"ticker":"PE","date":"2015-11-20","pret":-0.00775,"close":19.05}
{"ticker":"PE","date":"2015-11-23","pret":-0.02202,"close":18.97}
{"ticker":"PE","date":"2015-11-24","pret":0.02099,"close":19.82}
{"ticker":"PE","date":"2015-11-25","pret":0.01341,"close":19.77}
{"ticker":"PE","date":"2015-11-26"}
{"ticker":"PE","date":"2015-11-27","pret":-0.00411,"close":19.1}
{"ticker":"PE","date":"2015-11-30","pret":-0.00361,"close":19.65}
{"ticker":"PE","date":"2015-12-01","pret":0.03799,"close":19.76}
{"ticker":"PE","date":"2015-12-02","pret":-0.01603,"close":19.12}
{"ticker":"PE","date":"2015-12-03","pret":-0.01886,"close":19.25}
{"ticker":"PE","date":"2015-12-04","pret":-0.02028,"close":18.78}
{"ticker":"PE","date":"2015-12-07","pret":-0.04677,"close":18.07}
{"ticker":"PE","date":"2015-12-08","pret":-0.02339,"close":18.81}
{"ticker":"PE","date":"2015-12-09","pret":0.07592,"close":18.86}
{"ticker":"PE","date":"2015-12-10","pret":-0.03237,"close":18.59}
{"ticker":"PE","date":"2015-12-11","pret":-0.01085,"close":18.14}
{"ticker":"PE","date":"2015-12-14","pret":-0.0282,"close":18.66}
{"ticker":"PE","date":"2015-12-15","pret":0.06618,"close":19.34}
{"ticker":"PE","date":"2015-12-16","pret":0.01666,"close":18.95}
{"ticker":"PE","date":"2015-12-17"}
{"ticker":"PE","date":"2015-12-18","pret":-0.07669,"close":18.19}
{"ticker":"PE","date":"2015-12-21","pret":0.01494,"close":16.83}
{"ticker":"PE","date":"2015-12-22","pret":-0.07643,"close":16.75}
{"ticker":"PE","date":"2015-12-23","pret":0.01529,"close":17.94}
{"ticker":"PE","date":"2015-12-24","pret":0.04453,"close":17.76}
{"ticker":"PE","date":"2015-12-28","pret":-0.03177,"close":17.22}
{"ticker":"PE","date":"2015-12-29","pret":0.01032,"close":17.82}
{"ticker":"PE","date":"2015-12-30","pret":0,"close":17.66}
{"ticker":"PE","date":"2015-12-31","pret":-0.00114,"close":18.45}
{"ticker":"PE","date":"2016-01-04","pret":0.05012,"close":18.47}
{"ticker":"PE","date":"2016-01-05","pret":0,"close":18.44}
{"ticker":"PEB","date":"2015-01-02","pret":-0.01062,"close":45.57}
{"ticker":"PEB","date":"2015-01-05","pret":-0.01074,"close":46.43}
{"ticker":"PEB","date":"2015-01-06","pret":0.02286,"close":46.05}
{"ticker":"PEB","date":"2015-01-07","pret":0.00043,"close":47.23}
{"ticker":"PEB","date":"2015-01-08","pret":0.0215,"close":48.77}
{"ticker":"PEB","date":"2015-01-09","pret":0.02681,"close":48.16}
{"ticker":"PEB","date":"2015-01-12","pret":-0.01176,"close":48.41}
{"ticker":"PEB","date":"2015-01-13","pret":0.01258,"close":48.07}
{"ticker":"PEB","date":"2015-01-14","pret":-0.02805,"close":48.16}
{"ticker":"PEB","date":"2015-01-15","pret":0.01816,"close":48.12}
{"ticker":"PEB","date":"2015-01-16","pret":-0.01795,"close":48.61}
{"ticker":"PEB","date":"2015-01-20","pret":0.02455,"close":48.01}
{"ticker":"PEB","date":"2015-01-21","pret":-0.01387,"close":47.83}
{"ticker":"PEB","date":"2015-01-22","pret":0.00665,"close":49.5}
{"ticker":"PEB","date":"2015-01-23","pret":0.02656,"close":49.02}
{"ticker":"PEB","date":"2015-01-26","pret":-0.01238,"close":49.26}
{"ticker":"PEB","date":"2015-01-27","pret":-0.00082,"close":48.87}
{"ticker":"PEB","date":"2015-01-28","pret":0.00591,"close":47.95}
{"ticker":"PEB","date":"2015-01-29","pret":-0.0253,"close":48.45}
{"ticker":"PEB","date":"2015-01-30","pret":0.00021,"close":46.44}
{"ticker":"PEB","date":"2015-02-02","pret":-0.03216,"close":46.13}
{"ticker":"PEB","date":"2015-02-03","pret":-0.0167,"close":47.35}
{"ticker":"PEB","date":"2015-02-04","pret":0.02909,"close":47.19}
{"ticker":"PEB","date":"2015-02-05","pret":0.00466,"close":48.1}
{"ticker":"PEB","date":"2015-02-06","pret":0.01511,"close":47.12}
{"ticker":"PEB","date":"2015-02-09","pret":-0.02232,"close":47.09}
{"ticker":"PEB","date":"2015-02-10","pret":0.00933,"close":48.45}
{"ticker":"PEB","date":"2015-02-11","pret":0.02129,"close":48.87}
{"ticker":"PEB","date":"2015-02-12","pret":0.01517,"close":49.67}
{"ticker":"PEB","date":"2015-02-13","pret":0.00689,"close":48.98}
{"ticker":"PEB","date":"2015-02-17","pret":-0.01036,"close":50.11}
{"ticker":"PEB","date":"2015-02-18","pret":0.02141,"close":49.5}
{"ticker":"PEB","date":"2015-02-19","pret":-0.01226,"close":48.74}
{"ticker":"PEB","date":"2015-02-20","pret":-0.01858,"close":48.9}
{"ticker":"PEB","date":"2015-02-23","pret":0.00411,"close":49.72}
{"ticker":"PEB","date":"2015-02-24","pret":0.0177,"close":48.47}
{"ticker":"PEB","date":"2015-02-25","pret":-0.0177,"close":48.81}
{"ticker":"PEB","date":"2015-02-26","pret":0.00082,"close":48.97}
{"ticker":"PEB","date":"2015-02-27","pret":0.00593,"close":48.58}
{"ticker":"PEB","date":"2015-03-02","pret":-0.00778,"close":49.58}
{"ticker":"PEB","date":"2015-03-03","pret":0.01245,"close":48.67}
{"ticker":"PEB","date":"2015-03-04","pret":-0.01554,"close":47.69}
{"ticker":"PEB","date":"2015-03-05","pret":-0.01369,"close":47.01}
{"ticker":"PEB","date":"2015-03-06","pret":-0.03594,"close":44.59}
{"ticker":"PEB","date":"2015-03-09","pret":-0.029,"close":45.3}
{"ticker":"PEB","date":"2015-03-10","pret":0.00156,"close":45.64}
{"ticker":"PEB","date":"2015-03-11","pret":0.01721,"close":45.5}
{"ticker":"PEB","date":"2015-03-12","pret":0.0048,"close":46.64}
{"ticker":"PEB","date":"2015-03-13","pret":0.01577,"close":46.42}
{"ticker":"PEB","date":"2015-03-16","pret":0.003,"close":46.85}
{"ticker":"PEB","date":"2015-03-17","pret":-0.0015,"close":46.74}
{"ticker":"PEB","date":"2015-03-18","pret":-0.00086,"close":46.89}
{"ticker":"PEB","date":"2015-03-19","pret":0.00021,"close":46.94}
{"ticker":"PEB","date":"2015-03-20","pret":0.01107,"close":49.15}
{"ticker":"PEB","date":"2015-03-23","pret":0.03823,"close":48.58}
{"ticker":"PEB","date":"2015-03-24","pret":-0.0121,"close":47.63}
{"ticker":"PEB","date":"2015-03-25","pret":-0.02085,"close":46.04}
{"ticker":"PEB","date":"2015-03-26","pret":-0.03429,"close":45.77}
{"ticker":"PEB","date":"2015-03-27","pret":-0.00634,"close":45.69}
{"ticker":"PEB","date":"2015-03-30","pret":0.00547,"close":46.36}
{"ticker":"PEB","date":"2015-03-31","pret":0.00869,"close":46.57}
{"ticker":"PEB","date":"2015-04-01","pret":0.00281,"close":46.06}
{"ticker":"PEB","date":"2015-04-02","pret":-0.00693,"close":46.33}
{"ticker":"PEB","date":"2015-04-06","pret":0.00498,"close":46.44}
{"ticker":"PEB","date":"2015-04-07","pret":0.00043,"close":44.85}
{"ticker":"PEB","date":"2015-04-08","pret":-0.02893,"close":45.27}
{"ticker":"PEB","date":"2015-04-09","pret":0.0051,"close":44.78}
{"ticker":"PEB","date":"2015-04-10","pret":-0.00222,"close":44.78}
{"ticker":"PEB","date":"2015-04-13","pret":-0.004,"close":44.4}
{"ticker":"PEB","date":"2015-04-14","pret":-0.00962,"close":44.7}
{"ticker":"PEB","date":"2015-04-15","pret":0.01051,"close":44.51}
{"ticker":"PEB","date":"2015-04-16","pret":-0.01344,"close":44.91}
{"ticker":"PEB","date":"2015-04-17","pret":0.00293,"close":44.5}
{"ticker":"PEB","date":"2015-04-20","pret":0.00583,"close":45.25}
{"ticker":"PEB","date":"2015-04-21","pret":0.01552,"close":45.53}
{"ticker":"PEB","date":"2015-04-22","pret":0.00264,"close":45.45}
{"ticker":"PEB","date":"2015-04-23","pret":-0.00264,"close":45.75}
{"ticker":"PEB","date":"2015-04-24","pret":0.02713,"close":46.5}
{"ticker":"PEB","date":"2015-04-27","pret":-0.00429,"close":46.2}
{"ticker":"PEB","date":"2015-04-28","pret":-0.01038,"close":46.02}
{"ticker":"PEB","date":"2015-04-29","pret":-0.0072,"close":44.73}
{"ticker":"PEB","date":"2015-04-30","pret":-0.02842,"close":42.94}
{"ticker":"PEB","date":"2015-05-01","pret":-0.03576,"close":43.56}
{"ticker":"PEB","date":"2015-05-04","pret":0.02033,"close":43.45}
{"ticker":"PEB","date":"2015-05-05","pret":-0.00896,"close":41.87}
{"ticker":"PEB","date":"2015-05-06","pret":-0.03594,"close":41.48}
{"ticker":"PEB","date":"2015-05-07","pret":-0.00744,"close":42.68}
{"ticker":"PEB","date":"2015-05-08","pret":0.03458,"close":42.93}
{"ticker":"PEB","date":"2015-05-11","pret":-0.0035,"close":42.16}
{"ticker":"PEB","date":"2015-05-12","pret":-0.02149,"close":42}
{"ticker":"PEB","date":"2015-05-13","pret":0.00903,"close":41.35}
{"ticker":"PEB","date":"2015-05-14","pret":-0.02055,"close":42.29}
{"ticker":"PEB","date":"2015-05-15","pret":0.02291,"close":42.85}
{"ticker":"PEB","date":"2015-05-18","pret":0.0115,"close":43.13}
{"ticker":"PEB","date":"2015-05-19","pret":0.00489,"close":42.85}
{"ticker":"PEB","date":"2015-05-20","pret":-0.00372,"close":42.22}
{"ticker":"PEB","date":"2015-05-21","pret":-0.01573,"close":41.81}
{"ticker":"PEB","date":"2015-05-22","pret":-0.01071,"close":41.73}
{"ticker":"PEB","date":"2015-05-26","pret":0.00358,"close":41.64}
{"ticker":"PEB","date":"2015-05-27","pret":-0.00406,"close":42.88}
{"ticker":"PEB","date":"2015-05-28","pret":0.02925,"close":43.07}
{"ticker":"PEB","date":"2015-05-29","pret":-0.00093,"close":42.88}
{"ticker":"PEB","date":"2015-06-01","pret":0.00348,"close":43.53}
{"ticker":"PEB","date":"2015-06-02","pret":0.00162,"close":42.93}
{"ticker":"PEB","date":"2015-06-03","pret":-0.00278,"close":42.57}
{"ticker":"PEB","date":"2015-06-04","pret":-0.01497,"close":42.6}
{"ticker":"PEB","date":"2015-06-05","pret":-0.00496,"close":42.29}
{"ticker":"PEB","date":"2015-06-08","pret":0.00142,"close":42}
{"ticker":"PEB","date":"2015-06-09","pret":-0.00998,"close":42.12}
{"ticker":"PEB","date":"2015-06-10","pret":0.00809,"close":42.5}
{"ticker":"PEB","date":"2015-06-11","pret":0.01271,"close":42.45}
{"ticker":"PEB","date":"2015-06-12","pret":-0.01035,"close":42.39}
{"ticker":"PEB","date":"2015-06-15","pret":0,"close":42.08}
{"ticker":"PEB","date":"2015-06-16","pret":-0.00593,"close":42.56}
{"ticker":"PEB","date":"2015-06-17","pret":0.01252,"close":43.09}
{"ticker":"PEB","date":"2015-06-18","pret":0.01376,"close":44.05}
{"ticker":"PEB","date":"2015-06-19","pret":0.02403,"close":44.53}
{"ticker":"PEB","date":"2015-06-22","pret":0.00945,"close":43.97}
{"ticker":"PEB","date":"2015-06-23","pret":-0.01899,"close":43.92}
{"ticker":"PEB","date":"2015-06-24","pret":0.00274,"close":43.47}
{"ticker":"PEB","date":"2015-06-25","pret":-0.00915,"close":43.28}
{"ticker":"PEB","date":"2015-06-26","pret":-0.00692,"close":43.24}
{"ticker":"PEB","date":"2015-06-29","pret":-0.00696,"close":42.38}
{"ticker":"PEB","date":"2015-06-30","pret":-0.00233,"close":42.88}
{"ticker":"PEB","date":"2015-07-01","pret":0.00536,"close":44.19}
{"ticker":"PEB","date":"2015-07-02","pret":0.03469,"close":44.02}
{"ticker":"PEB","date":"2015-07-06","pret":-0.01925,"close":44.44}
{"ticker":"PEB","date":"2015-07-07","pret":0.01992,"close":44.77}
{"ticker":"PEB","date":"2015-07-08","pret":-0.00404,"close":44.19}
{"ticker":"PEB","date":"2015-07-09","pret":0.00292,"close":43.88}
{"ticker":"PEB","date":"2015-07-10","pret":-0.00721,"close":44.68}
{"ticker":"PEB","date":"2015-07-13","pret":0.01726,"close":44.71}
{"ticker":"PEB","date":"2015-07-14","pret":-0.00156,"close":45.4}
{"ticker":"PEB","date":"2015-07-15","pret":0.0071,"close":45.5}
{"ticker":"PEB","date":"2015-07-16","pret":0.01382,"close":46.24}
{"ticker":"PEB","date":"2015-07-17","pret":0.00478,"close":45.91}
{"ticker":"PEB","date":"2015-07-20","pret":-0.00435,"close":46.03}
{"ticker":"PEB","date":"2015-07-21","pret":0.00932,"close":46.02}
{"ticker":"PEB","date":"2015-07-22","pret":-0.00584,"close":45.89}
{"ticker":"PEB","date":"2015-07-23","pret":-0.00392,"close":43.5}
{"ticker":"PEB","date":"2015-07-24","pret":-0.06854,"close":42.41}
{"ticker":"PEB","date":"2015-07-27","pret":-0.01316,"close":42.08}
{"ticker":"PEB","date":"2015-07-28","pret":-0.00688,"close":41.2}
{"ticker":"PEB","date":"2015-07-29","pret":-0.0219,"close":41.13}
{"ticker":"PEB","date":"2015-07-30","pret":-0.00512,"close":40.61}
{"ticker":"PEB","date":"2015-07-31","pret":-0.00049,"close":40.7}
{"ticker":"PEB","date":"2015-08-03","pret":-0.00122,"close":40.82}
{"ticker":"PEB","date":"2015-08-04","pret":0.0044,"close":40.47}
{"ticker":"PEB","date":"2015-08-05","pret":-0.00833,"close":40.25}
{"ticker":"PEB","date":"2015-08-06","pret":-0.01113,"close":39.39}
{"ticker":"PEB","date":"2015-08-07","pret":-0.02672,"close":39.38}
{"ticker":"PEB","date":"2015-08-10","pret":0.01194,"close":39.49}
{"ticker":"PEB","date":"2015-08-11","pret":-0.00659,"close":39.64}
{"ticker":"PEB","date":"2015-08-12","pret":0.00102,"close":40.1}
{"ticker":"PEB","date":"2015-08-13","pret":0.01487,"close":40.09}
{"ticker":"PEB","date":"2015-08-14","pret":-0.00225,"close":39.93}
{"ticker":"PEB","date":"2015-08-17","pret":0.0005,"close":40.37}
{"ticker":"PEB","date":"2015-08-18","pret":0.00774,"close":40.28}
{"ticker":"PEB","date":"2015-08-19","pret":-0.00749,"close":39.99}
{"ticker":"PEB","date":"2015-08-20","pret":-0.00326,"close":39.68}
{"ticker":"PEB","date":"2015-08-21","pret":-0.02031,"close":38.8}
{"ticker":"PEB","date":"2015-08-24","pret":0.00512,"close":37.68}
{"ticker":"PEB","date":"2015-08-25","pret":-0.0023,"close":36.89}
{"ticker":"PEB","date":"2015-08-26","pret":-0.0354,"close":38.08}
{"ticker":"PEB","date":"2015-08-27","pret":0.01473,"close":38.88}
{"ticker":"PEB","date":"2015-08-28","pret":0.0158,"close":38.8}
{"ticker":"PEB","date":"2015-08-31","pret":-0.00464,"close":38.06}
{"ticker":"PEB","date":"2015-09-01","pret":-0.03601,"close":37.39}
{"ticker":"PEB","date":"2015-09-02","pret":0.01197,"close":37.73}
{"ticker":"PEB","date":"2015-09-03","pret":0.0029,"close":37.45}
{"ticker":"PEB","date":"2015-09-04","pret":-0.02564,"close":36.94}
{"ticker":"PEB","date":"2015-09-08","pret":0.00647,"close":37.56}
{"ticker":"PEB","date":"2015-09-09","pret":0.01943,"close":37.43}
{"ticker":"PEB","date":"2015-09-10","pret":-0.01675,"close":37.44}
{"ticker":"PEB","date":"2015-09-11","pret":-0.0008,"close":38.5}
{"ticker":"PEB","date":"2015-09-14","pret":0.03454,"close":38.56}
{"ticker":"PEB","date":"2015-09-15","pret":-0.01121,"close":38.18}
{"ticker":"PEB","date":"2015-09-16","pret":-0.02307,"close":38.03}
{"ticker":"PEB","date":"2015-09-17","pret":0.01702,"close":38.66}
{"ticker":"PEB","date":"2015-09-18","pret":0.00395,"close":36.32}
{"ticker":"PEB","date":"2015-09-21","pret":-0.04184,"close":36.55}
{"ticker":"PEB","date":"2015-09-22","pret":-0.01019,"close":35.78}
{"ticker":"PEB","date":"2015-09-23","pret":-0.00444,"close":35.91}
{"ticker":"PEB","date":"2015-09-24","pret":-0.00418,"close":35.56}
{"ticker":"PEB","date":"2015-09-25","pret":-0.00168,"close":36.15}
{"ticker":"PEB","date":"2015-09-28","pret":0.00279,"close":35}
{"ticker":"PEB","date":"2015-09-29","pret":-0.02227,"close":35.2}
{"ticker":"PEB","date":"2015-09-30","pret":0.00823,"close":35.45}
{"ticker":"PEB","date":"2015-10-01","pret":0.00226,"close":35.36}
{"ticker":"PEB","date":"2015-10-02","pret":-0.00765,"close":35.2}
{"ticker":"PEB","date":"2015-10-05","pret":0.0051,"close":36.3}
{"ticker":"PEB","date":"2015-10-06","pret":0.0221,"close":36.98}
{"ticker":"PEB","date":"2015-10-07","pret":0.02486,"close":37.61}
{"ticker":"PEB","date":"2015-10-08","pret":0.0142,"close":38.48}
{"ticker":"PEB","date":"2015-10-09","pret":0.02366,"close":38.52}
{"ticker":"PEB","date":"2015-10-12","pret":0.00104,"close":38.11}
{"ticker":"PEB","date":"2015-10-13","pret":-0.01781,"close":37.3}
{"ticker":"PEB","date":"2015-10-14","pret":-0.01571,"close":37.14}
{"ticker":"PEB","date":"2015-10-15","pret":-0.00161,"close":37.91}
{"ticker":"PEB","date":"2015-10-16","pret":0.01812,"close":36.95}
{"ticker":"PEB","date":"2015-10-19","pret":-0.02947,"close":37.3}
{"ticker":"PEB","date":"2015-10-20","pret":0.01538,"close":37.24}
{"ticker":"PEB","date":"2015-10-21","pret":0.00214,"close":36.09}
{"ticker":"PEB","date":"2015-10-22","pret":-0.02928,"close":36.65}
{"ticker":"PEB","date":"2015-10-23","pret":-0.08704,"close":33.93}
{"ticker":"PEB","date":"2015-10-26","pret":0.02665,"close":33.3}
{"ticker":"PEB","date":"2015-10-27","pret":-0.03086,"close":33.11}
{"ticker":"PEB","date":"2015-10-28","pret":0.00541,"close":33.71}
{"ticker":"PEB","date":"2015-10-29","pret":0.01044,"close":34.66}
{"ticker":"PEB","date":"2015-10-30","pret":0.02606,"close":34.18}
{"ticker":"PEB","date":"2015-11-02","pret":-0.00988,"close":35.22}
{"ticker":"PEB","date":"2015-11-03","pret":0.02451,"close":35.48}
{"ticker":"PEB","date":"2015-11-04","pret":0.00992,"close":35.28}
{"ticker":"PEB","date":"2015-11-05","pret":-0.00509,"close":35.56}
{"ticker":"PEB","date":"2015-11-06","pret":0.00903,"close":35.46}
{"ticker":"PEB","date":"2015-11-09","pret":-0.01016,"close":34.74}
{"ticker":"PEB","date":"2015-11-10","pret":-0.01487,"close":35.15}
{"ticker":"PEB","date":"2015-11-11","pret":0.01288,"close":34.6}
{"ticker":"PEB","date":"2015-11-12","pret":-0.01923,"close":34.23}
{"ticker":"PEB","date":"2015-11-13","pret":-0.00844,"close":33.88}
{"ticker":"PEB","date":"2015-11-16","pret":-0.01235,"close":33.66}
{"ticker":"PEB","date":"2015-11-17","pret":-0.00653,"close":32.91}
{"ticker":"PEB","date":"2015-11-18","pret":-0.01864,"close":32.83}
{"ticker":"PEB","date":"2015-11-19","pret":-0.00365,"close":31.61}
{"ticker":"PEB","date":"2015-11-20","pret":-0.03093,"close":31.59}
{"ticker":"PEB","date":"2015-11-23","pret":-0.0101,"close":31.71}
{"ticker":"PEB","date":"2015-11-24","pret":-0.00318,"close":31.53}
{"ticker":"PEB","date":"2015-11-25","pret":0.00381,"close":31.91}
{"ticker":"PEB","date":"2015-11-26"}
{"ticker":"PEB","date":"2015-11-27","pret":0.01261,"close":32.44}
{"ticker":"PEB","date":"2015-11-30","pret":0.01769,"close":31.85}
{"ticker":"PEB","date":"2015-12-01","pret":-0.01644,"close":32.16}
{"ticker":"PEB","date":"2015-12-02","pret":0.00219,"close":31.09}
{"ticker":"PEB","date":"2015-12-03","pret":-0.02849,"close":29.95}
{"ticker":"PEB","date":"2015-12-04","pret":-0.0353,"close":30.67}
{"ticker":"PEB","date":"2015-12-07","pret":0.01617,"close":30.54}
{"ticker":"PEB","date":"2015-12-08","pret":-0.00197,"close":30.25}
{"ticker":"PEB","date":"2015-12-09","pret":-0.01321,"close":29.89}
{"ticker":"PEB","date":"2015-12-10","pret":-0.00366,"close":29.59}
{"ticker":"PEB","date":"2015-12-11","pret":-0.02431,"close":29.08}
{"ticker":"PEB","date":"2015-12-14","pret":-0.00824,"close":29.1}
{"ticker":"PEB","date":"2015-12-15","pret":-0.00242,"close":29.28}
{"ticker":"PEB","date":"2015-12-16","pret":0.02017,"close":28.9}
{"ticker":"PEB","date":"2015-12-17"}
{"ticker":"PEB","date":"2015-12-18","pret":-0.0514,"close":27.91}
{"ticker":"PEB","date":"2015-12-21","pret":-0.00214,"close":27.67}
{"ticker":"PEB","date":"2015-12-22","pret":-0.00933,"close":27.76}
{"ticker":"PEB","date":"2015-12-23","pret":0.00575,"close":28.89}
{"ticker":"PEB","date":"2015-12-24","pret":0.03694,"close":29}
{"ticker":"PEB","date":"2015-12-28","pret":-0.00277,"close":28.44}
{"ticker":"PEB","date":"2015-12-29","pret":-0.02242,"close":28.88}
{"ticker":"PEB","date":"2015-12-30","pret":0.02346,"close":28.33}
{"ticker":"PEB","date":"2015-12-31","pret":-0.02239,"close":28.02}
{"ticker":"PEB","date":"2016-01-04","pret":-0.02363,"close":27.19}
{"ticker":"PEB","date":"2016-01-05","pret":-0.01166,"close":27.47}
{"ticker":"PEBO","date":"2015-01-02","pret":-0.00652,"close":25.44}
{"ticker":"PEBO","date":"2015-01-05","pret":-0.02452,"close":25.18}
{"ticker":"PEBO","date":"2015-01-06","pret":-0.00831,"close":24.62}
{"ticker":"PEBO","date":"2015-01-07","pret":-0.014,"close":24.96}
{"ticker":"PEBO","date":"2015-01-08","pret":0.014,"close":25.24}
{"ticker":"PEBO","date":"2015-01-09","pret":0.00555,"close":24.79}
{"ticker":"PEBO","date":"2015-01-12","pret":-0.02116,"close":24.49}
{"ticker":"PEBO","date":"2015-01-13","pret":-0.00162,"close":24.76}
{"ticker":"PEBO","date":"2015-01-14","pret":-0.01138,"close":24.41}
{"ticker":"PEBO","date":"2015-01-15","pret":-0.00615,"close":24.02}
{"ticker":"PEBO","date":"2015-01-16","pret":-0.01659,"close":24.76}
{"ticker":"PEBO","date":"2015-01-20","pret":0.03048,"close":24.34}
{"ticker":"PEBO","date":"2015-01-21","pret":-0.02547,"close":24.1}
{"ticker":"PEBO","date":"2015-01-22","pret":0.01241,"close":25.25}
{"ticker":"PEBO","date":"2015-01-23","pret":0.03712,"close":24.68}
{"ticker":"PEBO","date":"2015-01-26","pret":-0.01035,"close":25.47}
{"ticker":"PEBO","date":"2015-01-27","pret":-0.00361,"close":24.21}
{"ticker":"PEBO","date":"2015-01-28","pret":-0.02645,"close":23.2}
{"ticker":"PEBO","date":"2015-01-29","pret":-0.04383,"close":23.63}
{"ticker":"PEBO","date":"2015-01-30","pret":0.00687,"close":22.85}
{"ticker":"PEBO","date":"2015-02-02","pret":-0.02557,"close":23.34}
{"ticker":"PEBO","date":"2015-02-03","pret":0.02214,"close":23.61}
{"ticker":"PEBO","date":"2015-02-04","pret":0.00898,"close":23.34}
{"ticker":"PEBO","date":"2015-02-05","pret":0.01184,"close":23.85}
{"ticker":"PEBO","date":"2015-02-06","pret":0.00629,"close":24.03}
{"ticker":"PEBO","date":"2015-02-09","pret":-0.00461,"close":23.49}
{"ticker":"PEBO","date":"2015-02-10","pret":-0.00463,"close":23.7}
{"ticker":"PEBO","date":"2015-02-11","pret":0.00126,"close":23.52}
{"ticker":"PEBO","date":"2015-02-12","pret":-0.00592,"close":23.69}
{"ticker":"PEBO","date":"2015-02-13","pret":0.00296,"close":23.81}
{"ticker":"PEBO","date":"2015-02-17","pret":0.00967,"close":23.91}
{"ticker":"PEBO","date":"2015-02-18","pret":0.00292,"close":23.73}
{"ticker":"PEBO","date":"2015-02-19","pret":-0.01048,"close":23.68}
{"ticker":"PEBO","date":"2015-02-20","pret":0.00126,"close":23.94}
{"ticker":"PEBO","date":"2015-02-23","pret":0.00042,"close":23.89}
{"ticker":"PEBO","date":"2015-02-24","pret":0.0113,"close":23.7}
{"ticker":"PEBO","date":"2015-02-25","pret":-0.01975,"close":23.66}
{"ticker":"PEBO","date":"2015-02-26","pret":0.00381,"close":23.75}
{"ticker":"PEBO","date":"2015-02-27","pret":0.00422,"close":23.74}
{"ticker":"PEBO","date":"2015-03-02","pret":0,"close":23.84}
{"ticker":"PEBO","date":"2015-03-03","pret":-0.00211,"close":23.64}
{"ticker":"PEBO","date":"2015-03-04","pret":-0.0106,"close":23.56}
{"ticker":"PEBO","date":"2015-03-05","pret":0.00085,"close":23.61}
{"ticker":"PEBO","date":"2015-03-06","pret":0,"close":23.7}
{"ticker":"PEBO","date":"2015-03-09","pret":0.0106,"close":24.4}
{"ticker":"PEBO","date":"2015-03-10","pret":0.0134,"close":23.96}
{"ticker":"PEBO","date":"2015-03-11","pret":-0.00668,"close":23.8}
{"ticker":"PEBO","date":"2015-03-12","pret":-0.00126,"close":23.63}
{"ticker":"PEBO","date":"2015-03-13","pret":-0.00842,"close":23.44}
{"ticker":"PEBO","date":"2015-03-16","pret":-0.00636,"close":23.42}
{"ticker":"PEBO","date":"2015-03-17","pret":-0.00555,"close":23.46}
{"ticker":"PEBO","date":"2015-03-18","pret":-0.00128,"close":23.34}
{"ticker":"PEBO","date":"2015-03-19","pret":-0.00172,"close":22.9}
{"ticker":"PEBO","date":"2015-03-20","pret":-0.01514,"close":23.09}
{"ticker":"PEBO","date":"2015-03-23","pret":0.00478,"close":23.1}
{"ticker":"PEBO","date":"2015-03-24","pret":0.00519,"close":23.45}
{"ticker":"PEBO","date":"2015-03-25","pret":0.00688,"close":23.62}
{"ticker":"PEBO","date":"2015-03-26","pret":0.01235,"close":23.79}
{"ticker":"PEBO","date":"2015-03-27","pret":0.01094,"close":23.52}
{"ticker":"PEBO","date":"2015-03-30","pret":-0.00756,"close":23.86}
{"ticker":"PEBO","date":"2015-03-31","pret":-0.00084,"close":23.64}
{"ticker":"PEBO","date":"2015-04-01","pret":-0.00211,"close":23.85}
{"ticker":"PEBO","date":"2015-04-02","pret":0.0059,"close":24.24}
{"ticker":"PEBO","date":"2015-04-06","pret":-0.00548,"close":23.79}
{"ticker":"PEBO","date":"2015-04-07","pret":0.00758,"close":23.5}
{"ticker":"PEBO","date":"2015-04-08","pret":-0.01778,"close":23.44}
{"ticker":"PEBO","date":"2015-04-09","pret":-0.00428,"close":23.4}
{"ticker":"PEBO","date":"2015-04-10","pret":0.00897,"close":23.4}
{"ticker":"PEBO","date":"2015-04-13","pret":-0.00383,"close":23.65}
{"ticker":"PEBO","date":"2015-04-14","pret":0.01104,"close":23.43}
{"ticker":"PEBO","date":"2015-04-15","pret":-0.00933,"close":23.61}
{"ticker":"PEBO","date":"2015-04-16","pret":0.00595,"close":23.66}
{"ticker":"PEBO","date":"2015-04-17","pret":-0.00765,"close":23.01}
{"ticker":"PEBO","date":"2015-04-20","pret":-0.01332,"close":23.04}
{"ticker":"PEBO","date":"2015-04-21","pret":-0.0026,"close":23.1}
{"ticker":"PEBO","date":"2015-04-22","pret":0.00173,"close":23.33}
{"ticker":"PEBO","date":"2015-04-23","pret":0.00819,"close":23.32}
{"ticker":"PEBO","date":"2015-04-24","pret":0.00257,"close":23.44}
{"ticker":"PEBO","date":"2015-04-27","pret":0.00171,"close":23.6}
{"ticker":"PEBO","date":"2015-04-28","pret":0.01148,"close":23.79}
{"ticker":"PEBO","date":"2015-04-29","pret":0.00295,"close":23.59}
{"ticker":"PEBO","date":"2015-04-30","pret":-0.017,"close":23.19}
{"ticker":"PEBO","date":"2015-05-01","pret":-0.00516,"close":22.79}
{"ticker":"PEBO","date":"2015-05-04","pret":-0.01345,"close":22.82}
{"ticker":"PEBO","date":"2015-05-05","pret":-0.00657,"close":22.86}
{"ticker":"PEBO","date":"2015-05-06","pret":0.00657,"close":22.91}
{"ticker":"PEBO","date":"2015-05-07","pret":-0.00657,"close":22.96}
{"ticker":"PEBO","date":"2015-05-08","pret":0.00875,"close":22.74}
{"ticker":"PEBO","date":"2015-05-11","pret":-0.00656,"close":22.91}
{"ticker":"PEBO","date":"2015-05-12","pret":0.00219,"close":22.97}
{"ticker":"PEBO","date":"2015-05-13","pret":0.00306,"close":23.04}
{"ticker":"PEBO","date":"2015-05-14","pret":0.00392,"close":23.17}
{"ticker":"PEBO","date":"2015-05-15","pret":0.0039,"close":22.87}
{"ticker":"PEBO","date":"2015-05-18","pret":-0.01176,"close":23.05}
{"ticker":"PEBO","date":"2015-05-19","pret":0.00611,"close":23.1}
{"ticker":"PEBO","date":"2015-05-20","pret":0.01169,"close":23.07}
{"ticker":"PEBO","date":"2015-05-21","pret":-0.00518,"close":23.11}
{"ticker":"PEBO","date":"2015-05-22","pret":0,"close":23.03}
{"ticker":"PEBO","date":"2015-05-26","pret":-0.01044,"close":22.82}
{"ticker":"PEBO","date":"2015-05-27","pret":-0.00175,"close":23.13}
{"ticker":"PEBO","date":"2015-05-28","pret":0.01002,"close":23.14}
{"ticker":"PEBO","date":"2015-05-29","pret":-0.00087,"close":23.09}
{"ticker":"PEBO","date":"2015-06-01","pret":0.00778,"close":23.09}
{"ticker":"PEBO","date":"2015-06-02","pret":-0.00952,"close":23.48}
{"ticker":"PEBO","date":"2015-06-03","pret":0.01979,"close":23.75}
{"ticker":"PEBO","date":"2015-06-04","pret":0.00552,"close":23.74}
{"ticker":"PEBO","date":"2015-06-05","pret":0.00802,"close":23.75}
{"ticker":"PEBO","date":"2015-06-08","pret":-0.00506,"close":23.65}
{"ticker":"PEBO","date":"2015-06-09","pret":0.00337,"close":23.76}
{"ticker":"PEBO","date":"2015-06-10","pret":0,"close":24.11}
{"ticker":"PEBO","date":"2015-06-11","pret":0.01587,"close":24.12}
{"ticker":"PEBO","date":"2015-06-12","pret":-0.00457,"close":24.08}
{"ticker":"PEBO","date":"2015-06-15","pret":-0.0025,"close":24.22}
{"ticker":"PEBO","date":"2015-06-16","pret":0.00624,"close":24.48}
{"ticker":"PEBO","date":"2015-06-17","pret":0.01605,"close":24.14}
{"ticker":"PEBO","date":"2015-06-18","pret":-0.01356,"close":24.47}
{"ticker":"PEBO","date":"2015-06-19","pret":0.0156,"close":24.46}
{"ticker":"PEBO","date":"2015-06-22","pret":0.0065,"close":24.7}
{"ticker":"PEBO","date":"2015-06-23","pret":-0.0004,"close":24.69}
{"ticker":"PEBO","date":"2015-06-24","pret":-0.00203,"close":24.46}
{"ticker":"PEBO","date":"2015-06-25","pret":-0.00406,"close":24.42}
{"ticker":"PEBO","date":"2015-06-26","pret":-0.00122,"close":24.16}
{"ticker":"PEBO","date":"2015-06-29","pret":-0.02227,"close":23.61}
{"ticker":"PEBO","date":"2015-06-30","pret":-0.0215,"close":23.34}
{"ticker":"PEBO","date":"2015-07-01","pret":0.00255,"close":23.5}
{"ticker":"PEBO","date":"2015-07-02","pret":-0.0017,"close":23.17}
{"ticker":"PEBO","date":"2015-07-06","pret":-0.02108,"close":23.3}
{"ticker":"PEBO","date":"2015-07-07","pret":0.00866,"close":23}
{"ticker":"PEBO","date":"2015-07-08","pret":-0.01302,"close":22.99}
{"ticker":"PEBO","date":"2015-07-09","pret":0.01603,"close":23.08}
{"ticker":"PEBO","date":"2015-07-10","pret":-0.00517,"close":23.42}
{"ticker":"PEBO","date":"2015-07-13","pret":0.01288,"close":23.49}
{"ticker":"PEBO","date":"2015-07-14","pret":-0.00128,"close":23.71}
{"ticker":"PEBO","date":"2015-07-15","pret":0.01273,"close":23.85}
{"ticker":"PEBO","date":"2015-07-16","pret":0.00965,"close":23.97}
{"ticker":"PEBO","date":"2015-07-17","pret":0.00209,"close":24}
{"ticker":"PEBO","date":"2015-07-20","pret":0,"close":23.85}
{"ticker":"PEBO","date":"2015-07-21","pret":-0.00543,"close":23.82}
{"ticker":"PEBO","date":"2015-07-22","pret":-0.0063,"close":23.78}
{"ticker":"PEBO","date":"2015-07-23","pret":0.00337,"close":23.59}
{"ticker":"PEBO","date":"2015-07-24","pret":-0.04512,"close":22.1}
{"ticker":"PEBO","date":"2015-07-27","pret":-0.04036,"close":21.31}
{"ticker":"PEBO","date":"2015-07-28","pret":-0.02221,"close":21.32}
{"ticker":"PEBO","date":"2015-07-29","pret":0,"close":21.57}
{"ticker":"PEBO","date":"2015-07-30","pret":-0.00516,"close":21.37}
{"ticker":"PEBO","date":"2015-07-31","pret":0.0075,"close":21.04}
{"ticker":"PEBO","date":"2015-08-03","pret":-0.01648,"close":21.2}
{"ticker":"PEBO","date":"2015-08-04","pret":0.00851,"close":21.4}
{"ticker":"PEBO","date":"2015-08-05","pret":0.0089,"close":21.42}
{"ticker":"PEBO","date":"2015-08-06","pret":0.00326,"close":21.51}
{"ticker":"PEBO","date":"2015-08-07","pret":-0.00513,"close":21.39}
{"ticker":"PEBO","date":"2015-08-10","pret":0.00606,"close":21.69}
{"ticker":"PEBO","date":"2015-08-11","pret":-0.00093,"close":21.75}
{"ticker":"PEBO","date":"2015-08-12","pret":0.00879,"close":21.54}
{"ticker":"PEBO","date":"2015-08-13","pret":-0.00786,"close":21.55}
{"ticker":"PEBO","date":"2015-08-14","pret":-0.00139,"close":21.79}
{"ticker":"PEBO","date":"2015-08-17","pret":0.00834,"close":21.73}
{"ticker":"PEBO","date":"2015-08-18","pret":0,"close":21.66}
{"ticker":"PEBO","date":"2015-08-19","pret":-0.00416,"close":21.85}
{"ticker":"PEBO","date":"2015-08-20","pret":0.00462,"close":21.77}
{"ticker":"PEBO","date":"2015-08-21","pret":-0.01066,"close":21.98}
{"ticker":"PEBO","date":"2015-08-24","pret":-0.01739,"close":20.99}
{"ticker":"PEBO","date":"2015-08-25","pret":0.02065,"close":21.24}
{"ticker":"PEBO","date":"2015-08-26","pret":0.00325,"close":21.59}
{"ticker":"PEBO","date":"2015-08-27","pret":0.0037,"close":21.45}
{"ticker":"PEBO","date":"2015-08-28","pret":-0.01674,"close":21.59}
{"ticker":"PEBO","date":"2015-08-31","pret":0.01119,"close":21.98}
{"ticker":"PEBO","date":"2015-09-01","pret":0.0037,"close":21.13}
{"ticker":"PEBO","date":"2015-09-02","pret":-0.01302,"close":21.02}
{"ticker":"PEBO","date":"2015-09-03","pret":-0.01843,"close":20.98}
{"ticker":"PEBO","date":"2015-09-04","pret":-0.01055,"close":20.71}
{"ticker":"PEBO","date":"2015-09-08","pret":0.01055,"close":21}
{"ticker":"PEBO","date":"2015-09-09","pret":0.00855,"close":20.82}
{"ticker":"PEBO","date":"2015-09-10","pret":-0.01669,"close":20.79}
{"ticker":"PEBO","date":"2015-09-11","pret":-0.00821,"close":20.96}
{"ticker":"PEBO","date":"2015-09-14","pret":0.01492,"close":21.05}
{"ticker":"PEBO","date":"2015-09-15","pret":0.00429,"close":21.65}
{"ticker":"PEBO","date":"2015-09-16","pret":0.02859,"close":21.62}
{"ticker":"PEBO","date":"2015-09-17","pret":-0.00185,"close":21.08}
{"ticker":"PEBO","date":"2015-09-18","pret":-0.03438,"close":21.01}
{"ticker":"PEBO","date":"2015-09-21","pret":0.01427,"close":21.26}
{"ticker":"PEBO","date":"2015-09-22","pret":-0.00568,"close":20.86}
{"ticker":"PEBO","date":"2015-09-23","pret":-0.00524,"close":20.95}
{"ticker":"PEBO","date":"2015-09-24","pret":-0.00431,"close":21.09}
{"ticker":"PEBO","date":"2015-09-25","pret":0.019,"close":21.15}
{"ticker":"PEBO","date":"2015-09-28","pret":-0.00898,"close":21.12}
{"ticker":"PEBO","date":"2015-09-29","pret":0.00615,"close":21.2}
{"ticker":"PEBO","date":"2015-09-30","pret":0.00565,"close":20.79}
{"ticker":"PEBO","date":"2015-10-01","pret":-0.02182,"close":20.64}
{"ticker":"PEBO","date":"2015-10-02","pret":-0.01839,"close":20.07}
{"ticker":"PEBO","date":"2015-10-05","pret":-0.01377,"close":20.65}
{"ticker":"PEBO","date":"2015-10-06","pret":0.01524,"close":20.69}
{"ticker":"PEBO","date":"2015-10-07","pret":0.00826,"close":21.13}
{"ticker":"PEBO","date":"2015-10-08","pret":0.01393,"close":21.33}
{"ticker":"PEBO","date":"2015-10-09"}
{"ticker":"PEBO","date":"2015-10-12","pret":0.01374,"close":21.54}
{"ticker":"PEBO","date":"2015-10-13","pret":0.01216,"close":21.36}
{"ticker":"PEBO","date":"2015-10-14","pret":-0.00981,"close":20.98}
{"ticker":"PEBO","date":"2015-10-15","pret":-0.01561,"close":21.6}
{"ticker":"PEBO","date":"2015-10-16","pret":0.03191,"close":21.51}
{"ticker":"PEBO","date":"2015-10-19","pret":-0.01302,"close":21.61}
{"ticker":"PEBO","date":"2015-10-20","pret":0.00792,"close":21.56}
{"ticker":"PEBO","date":"2015-10-21","pret":-0.01733,"close":20.97}
{"ticker":"PEBO","date":"2015-10-22","pret":-0.00711,"close":21.01}
{"ticker":"PEBO","date":"2015-10-23","pret":0.00238,"close":21.01}
{"ticker":"PEBO","date":"2015-10-26","pret":-0.00142,"close":21.33}
{"ticker":"PEBO","date":"2015-10-27","pret":0.0071,"close":21.13}
{"ticker":"PEBO","date":"2015-10-28","pret":-0.00047,"close":21.94}
{"ticker":"PEBO","date":"2015-10-29","pret":0.01267,"close":20.15}
{"ticker":"PEBO","date":"2015-10-30","pret":-0.08257,"close":19.16}
{"ticker":"PEBO","date":"2015-11-02","pret":-0.03661,"close":19.38}
{"ticker":"PEBO","date":"2015-11-03","pret":0.03052,"close":20.04}
{"ticker":"PEBO","date":"2015-11-04","pret":0.01517,"close":20.33}
{"ticker":"PEBO","date":"2015-11-05","pret":0.01445,"close":20.54}
{"ticker":"PEBO","date":"2015-11-06","pret":0.01278,"close":20.86}
{"ticker":"PEBO","date":"2015-11-09","pret":0.0203,"close":20.47}
{"ticker":"PEBO","date":"2015-11-10","pret":-0.02079,"close":20.39}
{"ticker":"PEBO","date":"2015-11-11","pret":-0.00196,"close":20.13}
{"ticker":"PEBO","date":"2015-11-12","pret":-0.02127,"close":20.21}
{"ticker":"PEBO","date":"2015-11-13","pret":0.01094,"close":19.91}
{"ticker":"PEBO","date":"2015-11-16","pret":-0.02048,"close":20}
{"ticker":"PEBO","date":"2015-11-17","pret":0.00854,"close":20.17}
{"ticker":"PEBO","date":"2015-11-18","pret":0.0149,"close":20.15}
{"ticker":"PEBO","date":"2015-11-19","pret":-0.00445,"close":20.18}
{"ticker":"PEBO","date":"2015-11-20","pret":0,"close":20.34}
{"ticker":"PEBO","date":"2015-11-23","pret":0.00691,"close":20.73}
{"ticker":"PEBO","date":"2015-11-24","pret":0.01416,"close":20.53}
{"ticker":"PEBO","date":"2015-11-25","pret":-0.00486,"close":20.69}
{"ticker":"PEBO","date":"2015-11-26"}
{"ticker":"PEBO","date":"2015-11-27","pret":0.00583,"close":20.68}
{"ticker":"PEBO","date":"2015-11-30","pret":0.00772,"close":20.62}
{"ticker":"PEBO","date":"2015-12-01","pret":-0.00579,"close":20.19}
{"ticker":"PEBO","date":"2015-12-02","pret":-0.02944,"close":19.5}
{"ticker":"PEBO","date":"2015-12-03","pret":-0.02675,"close":19.75}
{"ticker":"PEBO","date":"2015-12-04","pret":0.00967,"close":19.79}
{"ticker":"PEBO","date":"2015-12-07","pret":0.00505,"close":19.09}
{"ticker":"PEBO","date":"2015-12-08","pret":-0.04326,"close":18.95}
{"ticker":"PEBO","date":"2015-12-09","pret":-0.01165,"close":18.46}
{"ticker":"PEBO","date":"2015-12-10","pret":-0.0199,"close":18.73}
{"ticker":"PEBO","date":"2015-12-11","pret":0.00109,"close":18.41}
{"ticker":"PEBO","date":"2015-12-14","pret":-0.00054,"close":18.56}
{"ticker":"PEBO","date":"2015-12-15","pret":0.00865,"close":18.9}
{"ticker":"PEBO","date":"2015-12-16","pret":0.02077,"close":19.08}
{"ticker":"PEBO","date":"2015-12-17"}
{"ticker":"PEBO","date":"2015-12-18","pret":-0.01594,"close":18.77}
{"ticker":"PEBO","date":"2015-12-21","pret":0.00534,"close":19.15}
{"ticker":"PEBO","date":"2015-12-22","pret":0.02056,"close":19.31}
{"ticker":"PEBO","date":"2015-12-23","pret":0.0078,"close":19.38}
{"ticker":"PEBO","date":"2015-12-24","pret":0.00465,"close":19.34}
{"ticker":"PEBO","date":"2015-12-28","pret":-0.00724,"close":19.47}
{"ticker":"PEBO","date":"2015-12-29","pret":0.02259,"close":19.69}
{"ticker":"PEBO","date":"2015-12-30","pret":0.00102,"close":19.41}
{"ticker":"PEBO","date":"2015-12-31","pret":-0.01688,"close":18.84}
{"ticker":"PEBO","date":"2016-01-04","pret":-0.04537,"close":18.36}
{"ticker":"PEBO","date":"2016-01-05","pret":0.00054,"close":18.78}
{"ticker":"PEG","date":"2015-01-02","pret":-0.02991,"close":41.9}
{"ticker":"PEG","date":"2015-01-05","pret":-0.00024,"close":40.88}
{"ticker":"PEG","date":"2015-01-06","pret":-0.01139,"close":40.93}
{"ticker":"PEG","date":"2015-01-07","pret":0.00244,"close":41.56}
{"ticker":"PEG","date":"2015-01-08","pret":0.01568,"close":41.92}
{"ticker":"PEG","date":"2015-01-09","pret":0.00668,"close":41.33}
{"ticker":"PEG","date":"2015-01-12","pret":-0.01028,"close":41.39}
{"ticker":"PEG","date":"2015-01-13","pret":0.00288,"close":41.91}
{"ticker":"PEG","date":"2015-01-14","pret":-0.00024,"close":42.29}
{"ticker":"PEG","date":"2015-01-15","pret":0.0138,"close":42.66}
{"ticker":"PEG","date":"2015-01-16","pret":0.01105,"close":43.55}
{"ticker":"PEG","date":"2015-01-20","pret":0.02219,"close":43.47}
{"ticker":"PEG","date":"2015-01-21","pret":-0.01057,"close":44.3}
{"ticker":"PEG","date":"2015-01-22","pret":0.02374,"close":43.82}
{"ticker":"PEG","date":"2015-01-23","pret":-0.00861,"close":44}
{"ticker":"PEG","date":"2015-01-26","pret":-0.00046,"close":43.81}
{"ticker":"PEG","date":"2015-01-27","pret":-0.00731,"close":43.77}
{"ticker":"PEG","date":"2015-01-28","pret":0.00252,"close":43.22}
{"ticker":"PEG","date":"2015-01-29","pret":-0.01104,"close":43.86}
{"ticker":"PEG","date":"2015-01-30","pret":0.00921,"close":42.68}
{"ticker":"PEG","date":"2015-02-02","pret":-0.02319,"close":42.61}
{"ticker":"PEG","date":"2015-02-03","pret":-0.0007,"close":43.2}
{"ticker":"PEG","date":"2015-02-04","pret":0.00935,"close":42.18}
{"ticker":"PEG","date":"2015-02-05","pret":-0.01099,"close":42.86}
{"ticker":"PEG","date":"2015-02-06","pret":-0.00047,"close":40.59}
{"ticker":"PEG","date":"2015-02-09","pret":-0.04893,"close":40.27}
{"ticker":"PEG","date":"2015-02-10","pret":-0.00421,"close":40.95}
{"ticker":"PEG","date":"2015-02-11","pret":0.00963,"close":40.09}
{"ticker":"PEG","date":"2015-02-12","pret":-0.01112,"close":39.78}
{"ticker":"PEG","date":"2015-02-13","pret":-0.01376,"close":39.36}
{"ticker":"PEG","date":"2015-02-17","pret":-0.0086,"close":39.65}
{"ticker":"PEG","date":"2015-02-18","pret":0.00431,"close":40.54}
{"ticker":"PEG","date":"2015-02-19","pret":0.02523,"close":40.28}
{"ticker":"PEG","date":"2015-02-20","pret":0.02292,"close":41.63}
{"ticker":"PEG","date":"2015-02-23","pret":0.00385,"close":42.6}
{"ticker":"PEG","date":"2015-02-24","pret":0.02467,"close":43.16}
{"ticker":"PEG","date":"2015-02-25","pret":0.01396,"close":42.23}
{"ticker":"PEG","date":"2015-02-26","pret":-0.02125,"close":42.21}
{"ticker":"PEG","date":"2015-02-27","pret":-0.00521,"close":42.06}
{"ticker":"PEG","date":"2015-03-02","pret":-0.00356,"close":40.94}
{"ticker":"PEG","date":"2015-03-03","pret":-0.02556,"close":41.93}
{"ticker":"PEG","date":"2015-03-04","pret":0.01863,"close":41.33}
{"ticker":"PEG","date":"2015-03-05","pret":-0.00408,"close":41.45}
{"ticker":"PEG","date":"2015-03-06","pret":-0.02018,"close":39.63}
{"ticker":"PEG","date":"2015-03-09","pret":-0.02588,"close":39.82}
{"ticker":"PEG","date":"2015-03-10","pret":0.00227,"close":40.06}
{"ticker":"PEG","date":"2015-03-11","pret":0.00552,"close":40.22}
{"ticker":"PEG","date":"2015-03-12","pret":0.01119,"close":40.85}
{"ticker":"PEG","date":"2015-03-13","pret":0.0096,"close":40.55}
{"ticker":"PEG","date":"2015-03-16","pret":-0.00466,"close":41.23}
{"ticker":"PEG","date":"2015-03-17","pret":0.01077,"close":41.24}
{"ticker":"PEG","date":"2015-03-18","pret":0.00413,"close":42.22}
{"ticker":"PEG","date":"2015-03-19","pret":0.01826,"close":41.87}
{"ticker":"PEG","date":"2015-03-20","pret":0.00166,"close":42.11}
{"ticker":"PEG","date":"2015-03-23","pret":0.00166,"close":42.45}
{"ticker":"PEG","date":"2015-03-24","pret":0.00521,"close":41.82}
{"ticker":"PEG","date":"2015-03-25","pret":-0.0102,"close":41.5}
{"ticker":"PEG","date":"2015-03-26","pret":-0.01103,"close":41.18}
{"ticker":"PEG","date":"2015-03-27","pret":-0.00726,"close":41.33}
{"ticker":"PEG","date":"2015-03-30","pret":0.00702,"close":41.97}
{"ticker":"PEG","date":"2015-03-31","pret":0.01366,"close":41.92}
{"ticker":"PEG","date":"2015-04-01","pret":-0.01873,"close":41.26}
{"ticker":"PEG","date":"2015-04-02","pret":0.00073,"close":41.34}
{"ticker":"PEG","date":"2015-04-06","pret":0.00435,"close":42.4}
{"ticker":"PEG","date":"2015-04-07","pret":0.02478,"close":41.84}
{"ticker":"PEG","date":"2015-04-08","pret":-0.01709,"close":41.7}
{"ticker":"PEG","date":"2015-04-09","pret":-0.00384,"close":41.27}
{"ticker":"PEG","date":"2015-04-10","pret":-0.00675,"close":41.67}
{"ticker":"PEG","date":"2015-04-13","pret":0.00603,"close":40.98}
{"ticker":"PEG","date":"2015-04-14","pret":-0.01282,"close":41.25}
{"ticker":"PEG","date":"2015-04-15","pret":0.00704,"close":41.26}
{"ticker":"PEG","date":"2015-04-16","pret":-0.00266,"close":41.32}
{"ticker":"PEG","date":"2015-04-17","pret":-0.00364,"close":40.98}
{"ticker":"PEG","date":"2015-04-20","pret":0.00024,"close":41.82}
{"ticker":"PEG","date":"2015-04-21","pret":0.01832,"close":41.21}
{"ticker":"PEG","date":"2015-04-22","pret":-0.00792,"close":41.85}
{"ticker":"PEG","date":"2015-04-23","pret":0.00863,"close":41.96}
{"ticker":"PEG","date":"2015-04-24","pret":-0.00048,"close":42.29}
{"ticker":"PEG","date":"2015-04-27","pret":0.01493,"close":41.6}
{"ticker":"PEG","date":"2015-04-28","pret":-0.02405,"close":42.04}
{"ticker":"PEG","date":"2015-04-29","pret":0.0084,"close":41.82}
{"ticker":"PEG","date":"2015-04-30","pret":-0.00383,"close":41.54}
{"ticker":"PEG","date":"2015-05-01","pret":-0.00819,"close":41.96}
{"ticker":"PEG","date":"2015-05-04","pret":0.01632,"close":42.69}
{"ticker":"PEG","date":"2015-05-05","pret":0.01159,"close":41.56}
{"ticker":"PEG","date":"2015-05-06","pret":-0.01852,"close":41.74}
{"ticker":"PEG","date":"2015-05-07","pret":0.00478,"close":41.96}
{"ticker":"PEG","date":"2015-05-08","pret":0.01232,"close":42.06}
{"ticker":"PEG","date":"2015-05-11","pret":-0.01066,"close":42.05}
{"ticker":"PEG","date":"2015-05-12","pret":-0.0043,"close":41.89}
{"ticker":"PEG","date":"2015-05-13","pret":0.0043,"close":41.68}
{"ticker":"PEG","date":"2015-05-14","pret":-0.00119,"close":42.28}
{"ticker":"PEG","date":"2015-05-15","pret":0.01208,"close":42.54}
{"ticker":"PEG","date":"2015-05-18","pret":-0.00283,"close":42.63}
{"ticker":"PEG","date":"2015-05-19","pret":0.00165,"close":43.03}
{"ticker":"PEG","date":"2015-05-20","pret":0.01498,"close":43.33}
{"ticker":"PEG","date":"2015-05-21","pret":0.00625,"close":43.76}
{"ticker":"PEG","date":"2015-05-22","pret":0.0069,"close":43.86}
{"ticker":"PEG","date":"2015-05-26","pret":0.00275,"close":43.12}
{"ticker":"PEG","date":"2015-05-27","pret":-0.01011,"close":43.25}
{"ticker":"PEG","date":"2015-05-28","pret":-0.00324,"close":43.05}
{"ticker":"PEG","date":"2015-05-29","pret":-0.00232,"close":42.63}
{"ticker":"PEG","date":"2015-06-01","pret":-0.00676,"close":42.91}
{"ticker":"PEG","date":"2015-06-02","pret":-0.00258,"close":42.29}
{"ticker":"PEG","date":"2015-06-03","pret":-0.00895,"close":41.34}
{"ticker":"PEG","date":"2015-06-04","pret":-0.02588,"close":40.91}
{"ticker":"PEG","date":"2015-06-05","pret":-0.02035,"close":40.41}
{"ticker":"PEG","date":"2015-06-08","pret":-0.00124,"close":40.14}
{"ticker":"PEG","date":"2015-06-09","pret":-0.00547,"close":40.14}
{"ticker":"PEG","date":"2015-06-10","pret":0.00671,"close":40.24}
{"ticker":"PEG","date":"2015-06-11","pret":0.00198,"close":40.4}
{"ticker":"PEG","date":"2015-06-12","pret":-0.0067,"close":39.7}
{"ticker":"PEG","date":"2015-06-15","pret":-0.01252,"close":40.01}
{"ticker":"PEG","date":"2015-06-16","pret":0.00503,"close":40.19}
{"ticker":"PEG","date":"2015-06-17","pret":0.01122,"close":40.49}
{"ticker":"PEG","date":"2015-06-18","pret":0.00272,"close":41.18}
{"ticker":"PEG","date":"2015-06-19","pret":0.01692,"close":40.99}
{"ticker":"PEG","date":"2015-06-22","pret":-0.00073,"close":40.72}
{"ticker":"PEG","date":"2015-06-23","pret":-0.00366,"close":40.17}
{"ticker":"PEG","date":"2015-06-24","pret":-0.01898,"close":39.61}
{"ticker":"PEG","date":"2015-06-25","pret":-0.00925,"close":39.14}
{"ticker":"PEG","date":"2015-06-26","pret":-0.018,"close":39.59}
{"ticker":"PEG","date":"2015-06-29","pret":0.00992,"close":39.22}
{"ticker":"PEG","date":"2015-06-30","pret":0,"close":39.28}
{"ticker":"PEG","date":"2015-07-01","pret":-0.00381,"close":39.45}
{"ticker":"PEG","date":"2015-07-02","pret":0.00911,"close":39.94}
{"ticker":"PEG","date":"2015-07-06","pret":0.00201,"close":40.33}
{"ticker":"PEG","date":"2015-07-07","pret":0.01991,"close":41.64}
{"ticker":"PEG","date":"2015-07-08","pret":0.0229,"close":41.38}
{"ticker":"PEG","date":"2015-07-09","pret":-0.00048,"close":41.2}
{"ticker":"PEG","date":"2015-07-10","pret":-0.00774,"close":41.26}
{"ticker":"PEG","date":"2015-07-13","pret":0.00629,"close":40.98}
{"ticker":"PEG","date":"2015-07-14","pret":-0.01141,"close":40.88}
{"ticker":"PEG","date":"2015-07-15","pret":-0.00196,"close":41.05}
{"ticker":"PEG","date":"2015-07-16","pret":0.00464,"close":41.89}
{"ticker":"PEG","date":"2015-07-17","pret":0.01976,"close":41.41}
{"ticker":"PEG","date":"2015-07-20","pret":-0.01249,"close":41.34}
{"ticker":"PEG","date":"2015-07-21","pret":-0.00363,"close":40.49}
{"ticker":"PEG","date":"2015-07-22","pret":-0.01564,"close":40.76}
{"ticker":"PEG","date":"2015-07-23","pret":0.00344,"close":39.76}
{"ticker":"PEG","date":"2015-07-24","pret":-0.0231,"close":39.78}
{"ticker":"PEG","date":"2015-07-27","pret":-0.00025,"close":40.19}
{"ticker":"PEG","date":"2015-07-28","pret":0.01,"close":40.3}
{"ticker":"PEG","date":"2015-07-29","pret":0.0005,"close":40.68}
{"ticker":"PEG","date":"2015-07-30","pret":0.00644,"close":41.26}
{"ticker":"PEG","date":"2015-07-31","pret":0.02344,"close":41.67}
{"ticker":"PEG","date":"2015-08-03","pret":0.00961,"close":41.63}
{"ticker":"PEG","date":"2015-08-04","pret":-0.00768,"close":40.64}
{"ticker":"PEG","date":"2015-08-05","pret":-0.01554,"close":41.19}
{"ticker":"PEG","date":"2015-08-06","pret":0.00683,"close":41.6}
{"ticker":"PEG","date":"2015-08-07","pret":0.00895,"close":42.44}
{"ticker":"PEG","date":"2015-08-10","pret":0.02074,"close":41.92}
{"ticker":"PEG","date":"2015-08-11","pret":-0.01139,"close":42.47}
{"ticker":"PEG","date":"2015-08-12","pret":0.01044,"close":42.5}
{"ticker":"PEG","date":"2015-08-13","pret":-0.00118,"close":42.31}
{"ticker":"PEG","date":"2015-08-14","pret":-0.00071,"close":42.91}
{"ticker":"PEG","date":"2015-08-17","pret":0.01363,"close":43.15}
{"ticker":"PEG","date":"2015-08-18","pret":0.00349,"close":43.03}
{"ticker":"PEG","date":"2015-08-19","pret":-0.00303,"close":43.48}
{"ticker":"PEG","date":"2015-08-20","pret":0.00674,"close":43.2}
{"ticker":"PEG","date":"2015-08-21","pret":-0.00464,"close":42.04}
{"ticker":"PEG","date":"2015-08-24","pret":-0.0467,"close":40.65}
{"ticker":"PEG","date":"2015-08-25","pret":0.01019,"close":39.89}
{"ticker":"PEG","date":"2015-08-26","pret":-0.0289,"close":40.27}
{"ticker":"PEG","date":"2015-08-27","pret":0.00669,"close":40.94}
{"ticker":"PEG","date":"2015-08-28","pret":0.00738,"close":40.52}
{"ticker":"PEG","date":"2015-08-31","pret":-0.01109,"close":40.25}
{"ticker":"PEG","date":"2015-09-01","pret":-0.01573,"close":38.98}
{"ticker":"PEG","date":"2015-09-02","pret":-0.01037,"close":38.95}
{"ticker":"PEG","date":"2015-09-03","pret":-0.00408,"close":39.36}
{"ticker":"PEG","date":"2015-09-04","pret":-0.01337,"close":38.36}
{"ticker":"PEG","date":"2015-09-08","pret":0.00594,"close":39.1}
{"ticker":"PEG","date":"2015-09-09","pret":0.01405,"close":38.64}
{"ticker":"PEG","date":"2015-09-10","pret":-0.01998,"close":38.88}
{"ticker":"PEG","date":"2015-09-11","pret":0.00155,"close":39.32}
{"ticker":"PEG","date":"2015-09-14","pret":0.01589,"close":39.3}
{"ticker":"PEG","date":"2015-09-15","pret":0.00102,"close":39.59}
{"ticker":"PEG","date":"2015-09-16","pret":0.00532,"close":40.15}
{"ticker":"PEG","date":"2015-09-17","pret":0.0138,"close":40.6}
{"ticker":"PEG","date":"2015-09-18","pret":0.01189,"close":40.34}
{"ticker":"PEG","date":"2015-09-21","pret":-0.00025,"close":40.61}
{"ticker":"PEG","date":"2015-09-22","pret":-0.00346,"close":39.67}
{"ticker":"PEG","date":"2015-09-23","pret":-0.01796,"close":39.94}
{"ticker":"PEG","date":"2015-09-24","pret":0.00101,"close":40.15}
{"ticker":"PEG","date":"2015-09-25","pret":0.01547,"close":40.89}
{"ticker":"PEG","date":"2015-09-28","pret":0.01034,"close":40.59}
{"ticker":"PEG","date":"2015-09-29","pret":-0.00565,"close":40.91}
{"ticker":"PEG","date":"2015-09-30","pret":0.01322,"close":42.16}
{"ticker":"PEG","date":"2015-10-01","pret":0.02498,"close":41.34}
{"ticker":"PEG","date":"2015-10-02","pret":-0.01289,"close":42.35}
{"ticker":"PEG","date":"2015-10-05","pret":0.02069,"close":42.73}
{"ticker":"PEG","date":"2015-10-06","pret":0.00446,"close":42.88}
{"ticker":"PEG","date":"2015-10-07","pret":0.00561,"close":42.33}
{"ticker":"PEG","date":"2015-10-08","pret":-0.01692,"close":42.9}
{"ticker":"PEG","date":"2015-10-09","pret":0.01645,"close":42.3}
{"ticker":"PEG","date":"2015-10-12","pret":-0.01196,"close":42.7}
{"ticker":"PEG","date":"2015-10-13","pret":0.00729,"close":42.53}
{"ticker":"PEG","date":"2015-10-14","pret":-0.00234,"close":42.67}
{"ticker":"PEG","date":"2015-10-15","pret":0.00234,"close":43.34}
{"ticker":"PEG","date":"2015-10-16","pret":0.02017,"close":43.47}
{"ticker":"PEG","date":"2015-10-19","pret":-0.00253,"close":43.89}
{"ticker":"PEG","date":"2015-10-20","pret":0.00642,"close":43.56}
{"ticker":"PEG","date":"2015-10-21","pret":-0.00023,"close":43.18}
{"ticker":"PEG","date":"2015-10-22","pret":-0.00804,"close":43.62}
{"ticker":"PEG","date":"2015-10-23","pret":0.00207,"close":42.66}
{"ticker":"PEG","date":"2015-10-26","pret":-0.0153,"close":41.84}
{"ticker":"PEG","date":"2015-10-27","pret":-0.02292,"close":41.78}
{"ticker":"PEG","date":"2015-10-28","pret":0.00191,"close":41.39}
{"ticker":"PEG","date":"2015-10-29","pret":-0.01732,"close":41.44}
{"ticker":"PEG","date":"2015-10-30","pret":-0.00878,"close":41.29}
{"ticker":"PEG","date":"2015-11-02","pret":0.00975,"close":40.62}
{"ticker":"PEG","date":"2015-11-03","pret":-0.01663,"close":41.02}
{"ticker":"PEG","date":"2015-11-04","pret":0.00737,"close":41.09}
{"ticker":"PEG","date":"2015-11-05","pret":0.00366,"close":40.69}
{"ticker":"PEG","date":"2015-11-06","pret":-0.01945,"close":38.66}
{"ticker":"PEG","date":"2015-11-09","pret":-0.04034,"close":38.77}
{"ticker":"PEG","date":"2015-11-10","pret":0.00491,"close":38.91}
{"ticker":"PEG","date":"2015-11-11","pret":0.00719,"close":39.15}
{"ticker":"PEG","date":"2015-11-12","pret":-0.00077,"close":38.98}
{"ticker":"PEG","date":"2015-11-13","pret":0.00102,"close":39.06}
{"ticker":"PEG","date":"2015-11-16","pret":-0.00051,"close":39.88}
{"ticker":"PEG","date":"2015-11-17","pret":0.0175,"close":39.01}
{"ticker":"PEG","date":"2015-11-18","pret":-0.02006,"close":38.98}
{"ticker":"PEG","date":"2015-11-19","pret":0.00231,"close":39.52}
{"ticker":"PEG","date":"2015-11-20","pret":0.01473,"close":39.67}
{"ticker":"PEG","date":"2015-11-23","pret":0.00025,"close":39.5}
{"ticker":"PEG","date":"2015-11-24","pret":-0.01192,"close":39.19}
{"ticker":"PEG","date":"2015-11-25","pret":-0.00204,"close":38.98}
{"ticker":"PEG","date":"2015-11-26"}
{"ticker":"PEG","date":"2015-11-27","pret":-0.00282,"close":39.12}
{"ticker":"PEG","date":"2015-11-30","pret":0.00333,"close":39.1}
{"ticker":"PEG","date":"2015-12-01","pret":0.00433,"close":39.62}
{"ticker":"PEG","date":"2015-12-02","pret":0.00432,"close":38.46}
{"ticker":"PEG","date":"2015-12-03","pret":-0.03191,"close":38.16}
{"ticker":"PEG","date":"2015-12-04","pret":0.00026,"close":38.63}
{"ticker":"PEG","date":"2015-12-07","pret":0.00104,"close":38.07}
{"ticker":"PEG","date":"2015-12-08","pret":-0.00787,"close":37.98}
{"ticker":"PEG","date":"2015-12-09","pret":-0.00211,"close":38.2}
{"ticker":"PEG","date":"2015-12-10","pret":0.00736,"close":37.43}
{"ticker":"PEG","date":"2015-12-11","pret":-0.02144,"close":37.02}
{"ticker":"PEG","date":"2015-12-14","pret":-0.0059,"close":37.46}
{"ticker":"PEG","date":"2015-12-15","pret":0.00911,"close":37.11}
{"ticker":"PEG","date":"2015-12-16","pret":-0.0032,"close":38.3}
{"ticker":"PEG","date":"2015-12-17"}
{"ticker":"PEG","date":"2015-12-18","pret":0.01513,"close":37.48}
{"ticker":"PEG","date":"2015-12-21","pret":-0.00714,"close":37.73}
{"ticker":"PEG","date":"2015-12-22","pret":0.00397,"close":37.94}
{"ticker":"PEG","date":"2015-12-23","pret":0.00475,"close":38.66}
{"ticker":"PEG","date":"2015-12-24","pret":0.01385,"close":38.6}
{"ticker":"PEG","date":"2015-12-28","pret":0.0013,"close":38.71}
{"ticker":"PEG","date":"2015-12-29","pret":0.00646,"close":39.05}
{"ticker":"PEG","date":"2015-12-30","pret":0.00488,"close":38.99}
{"ticker":"PEG","date":"2015-12-31","pret":-0.00308,"close":38.69}
{"ticker":"PEG","date":"2016-01-04","pret":-0.01632,"close":38.7}
{"ticker":"PEG","date":"2016-01-05","pret":0.01169,"close":38.93}
{"ticker":"PEGA","date":"2015-01-02","pret":-0.00525,"close":20.35}
{"ticker":"PEGA","date":"2015-01-05","pret":-0.03309,"close":20.06}
{"ticker":"PEGA","date":"2015-01-06","pret":-0.00845,"close":19.73}
{"ticker":"PEGA","date":"2015-01-07","pret":-0.00651,"close":19.82}
{"ticker":"PEGA","date":"2015-01-08","pret":0.00551,"close":20.19}
{"ticker":"PEGA","date":"2015-01-09","pret":0.00598,"close":19.88}
{"ticker":"PEGA","date":"2015-01-12","pret":-0.01652,"close":19.67}
{"ticker":"PEGA","date":"2015-01-13","pret":0.00353,"close":19.71}
{"ticker":"PEGA","date":"2015-01-14","pret":-0.02496,"close":19.72}
{"ticker":"PEGA","date":"2015-01-15","pret":0.0184,"close":19.42}
{"ticker":"PEGA","date":"2015-01-16","pret":-0.01428,"close":19.79}
{"ticker":"PEGA","date":"2015-01-20","pret":0.01731,"close":19.8}
{"ticker":"PEGA","date":"2015-01-21","pret":-0.00253,"close":19.77}
{"ticker":"PEGA","date":"2015-01-22","pret":0.00756,"close":20.23}
{"ticker":"PEGA","date":"2015-01-23","pret":0.01594,"close":20.04}
{"ticker":"PEGA","date":"2015-01-26","pret":-0.00794,"close":20.36}
{"ticker":"PEGA","date":"2015-01-27","pret":-0.00249,"close":20.28}
{"ticker":"PEGA","date":"2015-01-28","pret":0.0188,"close":20.02}
{"ticker":"PEGA","date":"2015-01-29","pret":-0.01432,"close":19.86}
{"ticker":"PEGA","date":"2015-01-30","pret":-0.02263,"close":19.57}
{"ticker":"PEGA","date":"2015-02-02","pret":0,"close":19.63}
{"ticker":"PEGA","date":"2015-02-03","pret":0.00608,"close":20.48}
{"ticker":"PEGA","date":"2015-02-04","pret":0.03086,"close":20.44}
{"ticker":"PEGA","date":"2015-02-05","pret":0.00098,"close":20.64}
{"ticker":"PEGA","date":"2015-02-06","pret":0.00732,"close":20.63}
{"ticker":"PEGA","date":"2015-02-09","pret":0.00049,"close":20.49}
{"ticker":"PEGA","date":"2015-02-10","pret":0.00533,"close":20.55}
{"ticker":"PEGA","date":"2015-02-11","pret":-0.0102,"close":20.45}
{"ticker":"PEGA","date":"2015-02-12","pret":0.00487,"close":20.9}
{"ticker":"PEGA","date":"2015-02-13","pret":0.01303,"close":20.88}
{"ticker":"PEGA","date":"2015-02-17","pret":0.00287,"close":20.91}
{"ticker":"PEGA","date":"2015-02-18","pret":-0.00383,"close":20.84}
{"ticker":"PEGA","date":"2015-02-19","pret":0.05283,"close":22.13}
{"ticker":"PEGA","date":"2015-02-20","pret":0.01042,"close":22.56}
{"ticker":"PEGA","date":"2015-02-23","pret":0.01609,"close":22.51}
{"ticker":"PEGA","date":"2015-02-24","pret":-0.00355,"close":22.91}
{"ticker":"PEGA","date":"2015-02-25","pret":0.01677,"close":23}
{"ticker":"PEGA","date":"2015-02-26","pret":0.00219,"close":23.15}
{"ticker":"PEGA","date":"2015-02-27","pret":-0.11071,"close":19.79}
{"ticker":"PEGA","date":"2015-03-02","pret":-0.0393,"close":20.49}
{"ticker":"PEGA","date":"2015-03-03","pret":0.03294,"close":20.65}
{"ticker":"PEGA","date":"2015-03-04","pret":0.00636,"close":20.33}
{"ticker":"PEGA","date":"2015-03-05","pret":-0.00391,"close":20.04}
{"ticker":"PEGA","date":"2015-03-06","pret":-0.02078,"close":19.94}
{"ticker":"PEGA","date":"2015-03-09","pret":0.0005,"close":19.94}
{"ticker":"PEGA","date":"2015-03-10","pret":-0.01257,"close":19.74}
{"ticker":"PEGA","date":"2015-03-11","pret":-0.00152,"close":19.82}
{"ticker":"PEGA","date":"2015-03-12","pret":0.01359,"close":20.35}
{"ticker":"PEGA","date":"2015-03-13","pret":0.01931,"close":20.51}
{"ticker":"PEGA","date":"2015-03-16","pret":0.00782,"close":20.72}
{"ticker":"PEGA","date":"2015-03-17","pret":0.00679,"close":20.75}
{"ticker":"PEGA","date":"2015-03-18","pret":0.00048,"close":21.52}
{"ticker":"PEGA","date":"2015-03-19","pret":0.03931,"close":21.58}
{"ticker":"PEGA","date":"2015-03-20","pret":0.00833,"close":21.65}
{"ticker":"PEGA","date":"2015-03-23","pret":-0.00277,"close":21.67}
{"ticker":"PEGA","date":"2015-03-24","pret":-0.00324,"close":21.57}
{"ticker":"PEGA","date":"2015-03-25","pret":0.00046,"close":21.14}
{"ticker":"PEGA","date":"2015-03-26","pret":-0.02438,"close":21.35}
{"ticker":"PEGA","date":"2015-03-27","pret":0.01133,"close":21.62}
{"ticker":"PEGA","date":"2015-03-30","pret":0.01444,"close":21.83}
{"ticker":"PEGA","date":"2015-03-31","pret":0.00231,"close":21.75}
{"ticker":"PEGA","date":"2015-04-01","pret":0.00506,"close":21.6}
{"ticker":"PEGA","date":"2015-04-02","pret":-0.0083,"close":21.59}
{"ticker":"PEGA","date":"2015-04-06","pret":-0.00977,"close":21.75}
{"ticker":"PEGA","date":"2015-04-07","pret":0.01853,"close":21.59}
{"ticker":"PEGA","date":"2015-04-08","pret":-0.01015,"close":21.73}
{"ticker":"PEGA","date":"2015-04-09","pret":0.00555,"close":21.74}
{"ticker":"PEGA","date":"2015-04-10","pret":0.00598,"close":21.72}
{"ticker":"PEGA","date":"2015-04-13","pret":-0.00736,"close":21.52}
{"ticker":"PEGA","date":"2015-04-14","pret":-0.00509,"close":21.45}
{"ticker":"PEGA","date":"2015-04-15","pret":0.00185,"close":21.73}
{"ticker":"PEGA","date":"2015-04-16","pret":0.00185,"close":21.48}
{"ticker":"PEGA","date":"2015-04-17","pret":-0.01914,"close":20.94}
{"ticker":"PEGA","date":"2015-04-20","pret":-0.00852,"close":21.42}
{"ticker":"PEGA","date":"2015-04-21","pret":0.02349,"close":21.53}
{"ticker":"PEGA","date":"2015-04-22","pret":-0.00139,"close":21.77}
{"ticker":"PEGA","date":"2015-04-23","pret":0.01156,"close":22.22}
{"ticker":"PEGA","date":"2015-04-24","pret":0.02586,"close":22.35}
{"ticker":"PEGA","date":"2015-04-27","pret":0,"close":22.34}
{"ticker":"PEGA","date":"2015-04-28","pret":-0.00314,"close":22.46}
{"ticker":"PEGA","date":"2015-04-29","pret":0.00538,"close":22.23}
{"ticker":"PEGA","date":"2015-04-30","pret":-0.02122,"close":21.54}
{"ticker":"PEGA","date":"2015-05-01","pret":-0.01471,"close":21.48}
{"ticker":"PEGA","date":"2015-05-04","pret":-0.00232,"close":21.4}
{"ticker":"PEGA","date":"2015-05-05","pret":-0.01261,"close":21.09}
{"ticker":"PEGA","date":"2015-05-06","pret":-0.00566,"close":21.06}
{"ticker":"PEGA","date":"2015-05-07","pret":0.03622,"close":21.54}
{"ticker":"PEGA","date":"2015-05-08","pret":-0.0198,"close":21.44}
{"ticker":"PEGA","date":"2015-05-11","pret":-0.00747,"close":21.38}
{"ticker":"PEGA","date":"2015-05-12","pret":-0.00094,"close":21.46}
{"ticker":"PEGA","date":"2015-05-13","pret":0.00701,"close":21.44}
{"ticker":"PEGA","date":"2015-05-14","pret":0.00279,"close":21.44}
{"ticker":"PEGA","date":"2015-05-15","pret":-0.00746,"close":21.4}
{"ticker":"PEGA","date":"2015-05-18","pret":-0.00422,"close":21.46}
{"ticker":"PEGA","date":"2015-05-19","pret":0.00562,"close":21.23}
{"ticker":"PEGA","date":"2015-05-20","pret":0.00047,"close":21.94}
{"ticker":"PEGA","date":"2015-05-21","pret":0.02628,"close":22.4}
{"ticker":"PEGA","date":"2015-05-22","pret":0.0149,"close":22.45}
{"ticker":"PEGA","date":"2015-05-26","pret":-0.00224,"close":22.46}
{"ticker":"PEGA","date":"2015-05-27","pret":0.01072,"close":22.47}
{"ticker":"PEGA","date":"2015-05-28","pret":-0.00133,"close":22.13}
{"ticker":"PEGA","date":"2015-05-29","pret":-0.01706,"close":21.86}
{"ticker":"PEGA","date":"2015-06-01","pret":-0.00773,"close":21.82}
{"ticker":"PEGA","date":"2015-06-02","pret":-0.01055,"close":21.83}
{"ticker":"PEGA","date":"2015-06-03","pret":0.01055,"close":22.27}
{"ticker":"PEGA","date":"2015-06-04","pret":0.00591,"close":22.11}
{"ticker":"PEGA","date":"2015-06-05","pret":0.00858,"close":22.33}
{"ticker":"PEGA","date":"2015-06-08","pret":0.00045,"close":22.2}
{"ticker":"PEGA","date":"2015-06-09","pret":-0.00045,"close":22.22}
{"ticker":"PEGA","date":"2015-06-10","pret":0.00717,"close":22.79}
{"ticker":"PEGA","date":"2015-06-11","pret":0.0155,"close":22.87}
{"ticker":"PEGA","date":"2015-06-12","pret":-0.00352,"close":22.67}
{"ticker":"PEGA","date":"2015-06-15","pret":-0.01154,"close":22.43}
{"ticker":"PEGA","date":"2015-06-16","pret":-0.00537,"close":22.75}
{"ticker":"PEGA","date":"2015-06-17","pret":0.027,"close":22.78}
{"ticker":"PEGA","date":"2015-06-18","pret":-0.00438,"close":23.24}
{"ticker":"PEGA","date":"2015-06-19","pret":0.02126,"close":23.53}
{"ticker":"PEGA","date":"2015-06-22","pret":0.00983,"close":23.58}
{"ticker":"PEGA","date":"2015-06-23","pret":0.00212,"close":24.01}
{"ticker":"PEGA","date":"2015-06-24","pret":0.0185,"close":23.54}
{"ticker":"PEGA","date":"2015-06-25","pret":-0.01257,"close":23.54}
{"ticker":"PEGA","date":"2015-06-26","pret":-0.00423,"close":23.55}
{"ticker":"PEGA","date":"2015-06-29","pret":-0.02184,"close":22.78}
{"ticker":"PEGA","date":"2015-06-30","pret":0.00043,"close":22.89}
{"ticker":"PEGA","date":"2015-07-01","pret":-0.00043,"close":22.84}
{"ticker":"PEGA","date":"2015-07-02","pret":-0.01001,"close":22.9}
{"ticker":"PEGA","date":"2015-07-06","pret":-0.00438,"close":22.69}
{"ticker":"PEGA","date":"2015-07-07","pret":-0.00705,"close":22.69}
{"ticker":"PEGA","date":"2015-07-08","pret":-0.00666,"close":22.6}
{"ticker":"PEGA","date":"2015-07-09","pret":0.02115,"close":22.92}
{"ticker":"PEGA","date":"2015-07-10","pret":0.01213,"close":23.38}
{"ticker":"PEGA","date":"2015-07-13","pret":0.01199,"close":23.46}
{"ticker":"PEGA","date":"2015-07-14","pret":-0.00426,"close":23.97}
{"ticker":"PEGA","date":"2015-07-15","pret":0.02198,"close":23.63}
{"ticker":"PEGA","date":"2015-07-16","pret":-0.00924,"close":24.21}
{"ticker":"PEGA","date":"2015-07-17","pret":0.025,"close":24.26}
{"ticker":"PEGA","date":"2015-07-20","pret":-0.00247,"close":24.03}
{"ticker":"PEGA","date":"2015-07-21","pret":-0.01078,"close":23.86}
{"ticker":"PEGA","date":"2015-07-22","pret":-0.01174,"close":23.96}
{"ticker":"PEGA","date":"2015-07-23","pret":0.0084,"close":23.86}
{"ticker":"PEGA","date":"2015-07-24","pret":0.00042,"close":23.55}
{"ticker":"PEGA","date":"2015-07-27","pret":-0.02541,"close":23.63}
{"ticker":"PEGA","date":"2015-07-28","pret":0.02206,"close":23.67}
{"ticker":"PEGA","date":"2015-07-29","pret":-0.01055,"close":23.29}
{"ticker":"PEGA","date":"2015-07-30","pret":0.05848,"close":26.83}
{"ticker":"PEGA","date":"2015-07-31","pret":0.06766,"close":27.09}
{"ticker":"PEGA","date":"2015-08-03","pret":0.01447,"close":26.85}
{"ticker":"PEGA","date":"2015-08-04","pret":-0.01298,"close":26.49}
{"ticker":"PEGA","date":"2015-08-05","pret":-0.00674,"close":26.63}
{"ticker":"PEGA","date":"2015-08-06","pret":0.00038,"close":26.65}
{"ticker":"PEGA","date":"2015-08-07","pret":-0.00263,"close":26.76}
{"ticker":"PEGA","date":"2015-08-10","pret":0.00937,"close":26.9}
{"ticker":"PEGA","date":"2015-08-11","pret":-0.00486,"close":26.45}
{"ticker":"PEGA","date":"2015-08-12","pret":-0.01435,"close":26.53}
{"ticker":"PEGA","date":"2015-08-13","pret":0.00833,"close":26.53}
{"ticker":"PEGA","date":"2015-08-14","pret":-0.00264,"close":26.8}
{"ticker":"PEGA","date":"2015-08-17","pret":0.01166,"close":26.93}
{"ticker":"PEGA","date":"2015-08-18","pret":0.00596,"close":26.63}
{"ticker":"PEGA","date":"2015-08-19","pret":-0.01272,"close":26.28}
{"ticker":"PEGA","date":"2015-08-20","pret":-0.01708,"close":25.57}
{"ticker":"PEGA","date":"2015-08-21","pret":-0.03904,"close":25.02}
{"ticker":"PEGA","date":"2015-08-24","pret":-0.05188,"close":24.04}
{"ticker":"PEGA","date":"2015-08-25","pret":0.04067,"close":23.89}
{"ticker":"PEGA","date":"2015-08-26","pret":-0.01582,"close":24.69}
{"ticker":"PEGA","date":"2015-08-27","pret":0.01824,"close":24.64}
{"ticker":"PEGA","date":"2015-08-28","pret":-0.01865,"close":24.55}
{"ticker":"PEGA","date":"2015-08-31","pret":0.00204,"close":24.51}
{"ticker":"PEGA","date":"2015-09-01","pret":-0.01813,"close":23.9}
{"ticker":"PEGA","date":"2015-09-02","pret":0.00828,"close":24.44}
{"ticker":"PEGA","date":"2015-09-03","pret":0.00903,"close":24.16}
{"ticker":"PEGA","date":"2015-09-04","pret":-0.02692,"close":24}
{"ticker":"PEGA","date":"2015-09-08","pret":0.02036,"close":24.47}
{"ticker":"PEGA","date":"2015-09-09","pret":0.01915,"close":24.19}
{"ticker":"PEGA","date":"2015-09-10","pret":-0.02741,"close":24.54}
{"ticker":"PEGA","date":"2015-09-11","pret":0.0262,"close":24.93}
{"ticker":"PEGA","date":"2015-09-14","pret":0.00765,"close":24.52}
{"ticker":"PEGA","date":"2015-09-15","pret":-0.01617,"close":25.06}
{"ticker":"PEGA","date":"2015-09-16","pret":0.01977,"close":25.23}
{"ticker":"PEGA","date":"2015-09-17","pret":0.00598,"close":25.26}
{"ticker":"PEGA","date":"2015-09-18","pret":-0.014,"close":24.68}
{"ticker":"PEGA","date":"2015-09-21","pret":0.00201,"close":24.96}
{"ticker":"PEGA","date":"2015-09-22","pret":-0.0101,"close":24.76}
{"ticker":"PEGA","date":"2015-09-23","pret":0.00809,"close":25.31}
{"ticker":"PEGA","date":"2015-09-24","pret":0.01241,"close":25.12}
{"ticker":"PEGA","date":"2015-09-25","pret":0.00989,"close":24.56}
{"ticker":"PEGA","date":"2015-09-28","pret":-0.03772,"close":24.08}
{"ticker":"PEGA","date":"2015-09-29","pret":-0.01566,"close":24.22}
{"ticker":"PEGA","date":"2015-09-30","pret":0.01934,"close":24.61}
{"ticker":"PEGA","date":"2015-10-01","pret":0.00163,"close":24.55}
{"ticker":"PEGA","date":"2015-10-02","pret":-0.01558,"close":24.8}
{"ticker":"PEGA","date":"2015-10-05","pret":0.03332,"close":25.48}
{"ticker":"PEGA","date":"2015-10-06","pret":0.01547,"close":25.18}
{"ticker":"PEGA","date":"2015-10-07","pret":-0.00434,"close":25.71}
{"ticker":"PEGA","date":"2015-10-08","pret":0.01452,"close":25.75}
{"ticker":"PEGA","date":"2015-10-09","pret":0.00505,"close":26.14}
{"ticker":"PEGA","date":"2015-10-12","pret":0.01424,"close":26.05}
{"ticker":"PEGA","date":"2015-10-13","pret":-0.01076,"close":25.65}
{"ticker":"PEGA","date":"2015-10-14","pret":-0.00892,"close":25.49}
{"ticker":"PEGA","date":"2015-10-15","pret":-0.00351,"close":26.11}
{"ticker":"PEGA","date":"2015-10-16","pret":0.02434,"close":26.33}
{"ticker":"PEGA","date":"2015-10-19","pret":0.00191,"close":26.4}
{"ticker":"PEGA","date":"2015-10-20","pret":0.00342,"close":26.14}
{"ticker":"PEGA","date":"2015-10-21","pret":-0.00457,"close":25.78}
{"ticker":"PEGA","date":"2015-10-22","pret":-0.01151,"close":26.3}
{"ticker":"PEGA","date":"2015-10-23","pret":0.02815,"close":26.35}
{"ticker":"PEGA","date":"2015-10-26","pret":-0.0174,"close":26.1}
{"ticker":"PEGA","date":"2015-10-27","pret":-0.00651,"close":25.71}
{"ticker":"PEGA","date":"2015-10-28","pret":0.00842,"close":28.17}
{"ticker":"PEGA","date":"2015-10-29","pret":0.05881,"close":27.89}
{"ticker":"PEGA","date":"2015-10-30","pret":0.00179,"close":27.89}
{"ticker":"PEGA","date":"2015-11-02","pret":-0.00179,"close":28.17}
{"ticker":"PEGA","date":"2015-11-03","pret":0.01072,"close":28.59}
{"ticker":"PEGA","date":"2015-11-04","pret":0.01622,"close":29.93}
{"ticker":"PEGA","date":"2015-11-05","pret":0.04546,"close":29.52}
{"ticker":"PEGA","date":"2015-11-06","pret":-0.01821,"close":29.92}
{"ticker":"PEGA","date":"2015-11-09","pret":0.01486,"close":29.39}
{"ticker":"PEGA","date":"2015-11-10","pret":-0.02203,"close":29.31}
{"ticker":"PEGA","date":"2015-11-11","pret":0.00751,"close":29.02}
{"ticker":"PEGA","date":"2015-11-12","pret":-0.01439,"close":28.9}
{"ticker":"PEGA","date":"2015-11-13","pret":-0.00832,"close":28.29}
{"ticker":"PEGA","date":"2015-11-16","pret":-0.01826,"close":28.55}
{"ticker":"PEGA","date":"2015-11-17","pret":0.01512,"close":28.78}
{"ticker":"PEGA","date":"2015-11-18","pret":0.00488,"close":28.78}
{"ticker":"PEGA","date":"2015-11-19","pret":0.00174,"close":28.9}
{"ticker":"PEGA","date":"2015-11-20","pret":0.00519,"close":28.76}
{"ticker":"PEGA","date":"2015-11-23","pret":-0.00449,"close":28.72}
{"ticker":"PEGA","date":"2015-11-24","pret":-0.0094,"close":28.92}
{"ticker":"PEGA","date":"2015-11-25","pret":0.01527,"close":29.03}
{"ticker":"PEGA","date":"2015-11-26"}
{"ticker":"PEGA","date":"2015-11-27","pret":-0.00069,"close":29.19}
{"ticker":"PEGA","date":"2015-11-30","pret":0.00241,"close":29.54}
{"ticker":"PEGA","date":"2015-12-01","pret":0.0184,"close":29.45}
{"ticker":"PEGA","date":"2015-12-02","pret":-0.00814,"close":29.42}
{"ticker":"PEGA","date":"2015-12-03","pret":0.00611,"close":28.75}
{"ticker":"PEGA","date":"2015-12-04","pret":-0.02535,"close":29.15}
{"ticker":"PEGA","date":"2015-12-07","pret":0.0107,"close":28.47}
{"ticker":"PEGA","date":"2015-12-08","pret":-0.03209,"close":28.43}
{"ticker":"PEGA","date":"2015-12-09","pret":0.00142,"close":28.02}
{"ticker":"PEGA","date":"2015-12-10","pret":-0.01247,"close":28.23}
{"ticker":"PEGA","date":"2015-12-11","pret":-0.00539,"close":27.37}
{"ticker":"PEGA","date":"2015-12-14","pret":-0.01965,"close":27.24}
{"ticker":"PEGA","date":"2015-12-15","pret":0.00732,"close":27.81}
{"ticker":"PEGA","date":"2015-12-16","pret":0.01951,"close":27.97}
{"ticker":"PEGA","date":"2015-12-17"}
{"ticker":"PEGA","date":"2015-12-18","pret":-0.01842,"close":27.54}
{"ticker":"PEGA","date":"2015-12-21","pret":0.00762,"close":27.77}
{"ticker":"PEGA","date":"2015-12-22","pret":0.00757,"close":27.89}
{"ticker":"PEGA","date":"2015-12-23","pret":0.0043,"close":27.97}
{"ticker":"PEGA","date":"2015-12-24","pret":-0.00036,"close":28.1}
{"ticker":"PEGA","date":"2015-12-28","pret":-0.00072,"close":27.96}
{"ticker":"PEGA","date":"2015-12-29","pret":0.00286,"close":28.26}
{"ticker":"PEGA","date":"2015-12-30","pret":0.0064,"close":28.05}
{"ticker":"PEGA","date":"2015-12-31","pret":-0.00854,"close":27.5}
{"ticker":"PEGA","date":"2016-01-04","pret":-0.03382,"close":27.06}
{"ticker":"PEGA","date":"2016-01-05","pret":0.00148,"close":27.19}
{"ticker":"PEGI","date":"2015-01-02","pret":0.01328,"close":25.97}
{"ticker":"PEGI","date":"2015-01-05","pret":0.05522,"close":25.32}
{"ticker":"PEGI","date":"2015-01-06","pret":-0.03464,"close":25.78}
{"ticker":"PEGI","date":"2015-01-07","pret":0.03767,"close":27.33}
{"ticker":"PEGI","date":"2015-01-08","pret":0.03156,"close":27.26}
{"ticker":"PEGI","date":"2015-01-09","pret":0.0011,"close":27.53}
{"ticker":"PEGI","date":"2015-01-12","pret":0.01053,"close":28.2}
{"ticker":"PEGI","date":"2015-01-13","pret":0.02074,"close":28.43}
{"ticker":"PEGI","date":"2015-01-14","pret":-0.00354,"close":28.49}
{"ticker":"PEGI","date":"2015-01-15","pret":0.0162,"close":27.55}
{"ticker":"PEGI","date":"2015-01-16","pret":-0.0334,"close":28.16}
{"ticker":"PEGI","date":"2015-01-20","pret":0.02321,"close":27.63}
{"ticker":"PEGI","date":"2015-01-21","pret":-0.02466,"close":27.62}
{"ticker":"PEGI","date":"2015-01-22","pret":0.00793,"close":28.75}
{"ticker":"PEGI","date":"2015-01-23","pret":0.03422,"close":29.86}
{"ticker":"PEGI","date":"2015-01-26","pret":0.02838,"close":30.78}
{"ticker":"PEGI","date":"2015-01-27","pret":0.02858,"close":29.79}
{"ticker":"PEGI","date":"2015-01-28","pret":-0.02253,"close":29.22}
{"ticker":"PEGI","date":"2015-01-29","pret":-0.01418,"close":30.23}
{"ticker":"PEGI","date":"2015-01-30","pret":0.02285,"close":29.22}
{"ticker":"PEGI","date":"2015-02-02","pret":-0.02285,"close":30.09}
{"ticker":"PEGI","date":"2015-02-03","pret":0.01384,"close":30.01}
{"ticker":"PEGI","date":"2015-02-04","pret":-0.02718,"close":29.12}
{"ticker":"PEGI","date":"2015-02-05","pret":0.00584,"close":29.1}
{"ticker":"PEGI","date":"2015-02-06","pret":-0.00618,"close":28.56}
{"ticker":"PEGI","date":"2015-02-09","pret":-0.01458,"close":28.21}
{"ticker":"PEGI","date":"2015-02-10","pret":-0.01978,"close":28.31}
{"ticker":"PEGI","date":"2015-02-11","pret":0.00285,"close":27.76}
{"ticker":"PEGI","date":"2015-02-12","pret":-0.00499,"close":27.47}
{"ticker":"PEGI","date":"2015-02-13","pret":-0.01476,"close":27.81}
{"ticker":"PEGI","date":"2015-02-17","pret":0.02259,"close":27.76}
{"ticker":"PEGI","date":"2015-02-18","pret":-0.01465,"close":27.77}
{"ticker":"PEGI","date":"2015-02-19","pret":0.00036,"close":28.45}
{"ticker":"PEGI","date":"2015-02-20","pret":0.02487,"close":28.26}
{"ticker":"PEGI","date":"2015-02-23","pret":-0.00881,"close":28.34}
{"ticker":"PEGI","date":"2015-02-24","pret":0.00459,"close":28.2}
{"ticker":"PEGI","date":"2015-02-25","pret":-0.0053,"close":27.98}
{"ticker":"PEGI","date":"2015-02-26","pret":-0.00177,"close":28.12}
{"ticker":"PEGI","date":"2015-02-27","pret":0.00672,"close":27.82}
{"ticker":"PEGI","date":"2015-03-02","pret":-0.0053,"close":27.85}
{"ticker":"PEGI","date":"2015-03-03","pret":-0.02149,"close":27.6}
{"ticker":"PEGI","date":"2015-03-04","pret":-0.00036,"close":27.58}
{"ticker":"PEGI","date":"2015-03-05","pret":-0.00254,"close":27.98}
{"ticker":"PEGI","date":"2015-03-06","pret":0.01263,"close":27.24}
{"ticker":"PEGI","date":"2015-03-09","pret":-0.01554,"close":26.98}
{"ticker":"PEGI","date":"2015-03-10","pret":-0.02209,"close":26.51}
{"ticker":"PEGI","date":"2015-03-11","pret":-0.01349,"close":26.38}
{"ticker":"PEGI","date":"2015-03-12","pret":0.00602,"close":26.7}
{"ticker":"PEGI","date":"2015-03-13","pret":0.003,"close":26.67}
{"ticker":"PEGI","date":"2015-03-16","pret":0.00522,"close":26.91}
{"ticker":"PEGI","date":"2015-03-17","pret":-0.00037,"close":27.54}
{"ticker":"PEGI","date":"2015-03-18","pret":0.02136,"close":28.08}
{"ticker":"PEGI","date":"2015-03-19","pret":0.01984,"close":27.88}
{"ticker":"PEGI","date":"2015-03-20","pret":0.00463,"close":28.47}
{"ticker":"PEGI","date":"2015-03-23","pret":0.01307,"close":28.52}
{"ticker":"PEGI","date":"2015-03-24","pret":-0.00176,"close":28.56}
{"ticker":"PEGI","date":"2015-03-25","pret":0.00386,"close":28.19}
{"ticker":"PEGI","date":"2015-03-26","pret":-0.01482,"close":28.14}
{"ticker":"PEGI","date":"2015-03-27","pret":-0.00713,"close":28.29}
{"ticker":"PEGI","date":"2015-03-30","pret":0.01914,"close":28.44}
{"ticker":"PEGI","date":"2015-03-31","pret":-0.02381,"close":28.32}
{"ticker":"PEGI","date":"2015-04-01","pret":0.01605,"close":29.29}
{"ticker":"PEGI","date":"2015-04-02","pret":0.03853,"close":29.09}
{"ticker":"PEGI","date":"2015-04-06","pret":-0.00718,"close":30.05}
{"ticker":"PEGI","date":"2015-04-07","pret":0.04984,"close":30.34}
{"ticker":"PEGI","date":"2015-04-08","pret":-0.00589,"close":29.87}
{"ticker":"PEGI","date":"2015-04-09","pret":-0.01056,"close":29.95}
{"ticker":"PEGI","date":"2015-04-10","pret":-0.00066,"close":29.58}
{"ticker":"PEGI","date":"2015-04-13","pret":-0.0164,"close":29.56}
{"ticker":"PEGI","date":"2015-04-14","pret":0.01274,"close":29.4}
{"ticker":"PEGI","date":"2015-04-15","pret":-0.0124,"close":30.5}
{"ticker":"PEGI","date":"2015-04-16","pret":0.03773,"close":29.98}
{"ticker":"PEGI","date":"2015-04-17","pret":-0.03067,"close":30.06}
{"ticker":"PEGI","date":"2015-04-20","pret":0.008,"close":30.29}
{"ticker":"PEGI","date":"2015-04-21","pret":0.00761,"close":29.74}
{"ticker":"PEGI","date":"2015-04-22","pret":-0.01696,"close":29.82}
{"ticker":"PEGI","date":"2015-04-23","pret":0.00201,"close":30.66}
{"ticker":"PEGI","date":"2015-04-24","pret":0.03065,"close":30.52}
{"ticker":"PEGI","date":"2015-04-27","pret":-0.00684,"close":30.13}
{"ticker":"PEGI","date":"2015-04-28","pret":-0.01648,"close":30.29}
{"ticker":"PEGI","date":"2015-04-29","pret":0.00464,"close":29.96}
{"ticker":"PEGI","date":"2015-04-30","pret":-0.01131,"close":28.98}
{"ticker":"PEGI","date":"2015-05-01","pret":-0.03402,"close":28.49}
{"ticker":"PEGI","date":"2015-05-04","pret":-0.0052,"close":29.49}
{"ticker":"PEGI","date":"2015-05-05","pret":0.02575,"close":28.59}
{"ticker":"PEGI","date":"2015-05-06","pret":-0.03098,"close":28.23}
{"ticker":"PEGI","date":"2015-05-07","pret":-0.04286,"close":27.62}
{"ticker":"PEGI","date":"2015-05-08","pret":0.0369,"close":28.46}
{"ticker":"PEGI","date":"2015-05-11","pret":-0.00176,"close":28.15}
{"ticker":"PEGI","date":"2015-05-12","pret":-0.00849,"close":27.66}
{"ticker":"PEGI","date":"2015-05-13","pret":-0.00964,"close":27.49}
{"ticker":"PEGI","date":"2015-05-14","pret":-0.00612,"close":27.46}
{"ticker":"PEGI","date":"2015-05-15","pret":-0.01016,"close":28.11}
{"ticker":"PEGI","date":"2015-05-18","pret":0.01986,"close":28.42}
{"ticker":"PEGI","date":"2015-05-19","pret":0.0149,"close":28.75}
{"ticker":"PEGI","date":"2015-05-20","pret":0.01121,"close":28.52}
{"ticker":"PEGI","date":"2015-05-21","pret":-0.01156,"close":28.35}
{"ticker":"PEGI","date":"2015-05-22","pret":0,"close":28.37}
{"ticker":"PEGI","date":"2015-05-26","pret":-0.00707,"close":28.17}
{"ticker":"PEGI","date":"2015-05-27","pret":0.00071,"close":28.48}
{"ticker":"PEGI","date":"2015-05-28","pret":0.00389,"close":28.62}
{"ticker":"PEGI","date":"2015-05-29","pret":0.00634,"close":28.44}
{"ticker":"PEGI","date":"2015-06-01","pret":0.00665,"close":29.27}
{"ticker":"PEGI","date":"2015-06-02","pret":0.02036,"close":29.85}
{"ticker":"PEGI","date":"2015-06-03","pret":0.01794,"close":29.4}
{"ticker":"PEGI","date":"2015-06-04","pret":-0.01726,"close":29.09}
{"ticker":"PEGI","date":"2015-06-05","pret":-0.0103,"close":28.86}
{"ticker":"PEGI","date":"2015-06-08","pret":-0.00901,"close":28.97}
{"ticker":"PEGI","date":"2015-06-09","pret":0.00935,"close":28.33}
{"ticker":"PEGI","date":"2015-06-10","pret":-0.02126,"close":28.52}
{"ticker":"PEGI","date":"2015-06-11","pret":0.00457,"close":28.49}
{"ticker":"PEGI","date":"2015-06-12","pret":-0.00916,"close":28.62}
{"ticker":"PEGI","date":"2015-06-15","pret":0.02032,"close":29}
{"ticker":"PEGI","date":"2015-06-16","pret":0.00657,"close":28.73}
{"ticker":"PEGI","date":"2015-06-17","pret":-0.00969,"close":29.19}
{"ticker":"PEGI","date":"2015-06-18","pret":0.02677,"close":30.13}
{"ticker":"PEGI","date":"2015-06-19","pret":0.02409,"close":29.95}
{"ticker":"PEGI","date":"2015-06-22","pret":-0.00033,"close":30.93}
{"ticker":"PEGI","date":"2015-06-23","pret":0.02643,"close":30.43}
{"ticker":"PEGI","date":"2015-06-24","pret":-0.01329,"close":30.8}
{"ticker":"PEGI","date":"2015-06-25","pret":0.01071,"close":30.6}
{"ticker":"PEGI","date":"2015-06-26","pret":-0.01891,"close":30.1}
{"ticker":"PEGI","date":"2015-06-29","pret":-0.0066,"close":29.01}
{"ticker":"PEGI","date":"2015-06-30","pret":-0.03952,"close":28.38}
{"ticker":"PEGI","date":"2015-07-01","pret":-0.01493,"close":28.29}
{"ticker":"PEGI","date":"2015-07-02","pret":-0.00984,"close":28.76}
{"ticker":"PEGI","date":"2015-07-06","pret":0.00493,"close":28.71}
{"ticker":"PEGI","date":"2015-07-07","pret":0.01118,"close":29.25}
{"ticker":"PEGI","date":"2015-07-08","pret":0.00658,"close":29.23}
{"ticker":"PEGI","date":"2015-07-09","pret":0.01881,"close":28.91}
{"ticker":"PEGI","date":"2015-07-10","pret":-0.0195,"close":29.2}
{"ticker":"PEGI","date":"2015-07-13","pret":0.00894,"close":29.21}
{"ticker":"PEGI","date":"2015-07-14","pret":0.00308,"close":28.55}
{"ticker":"PEGI","date":"2015-07-15","pret":-0.03262,"close":27.55}
{"ticker":"PEGI","date":"2015-07-16","pret":-0.02536,"close":27.52}
{"ticker":"PEGI","date":"2015-07-17","pret":-0.00072,"close":26.46}
{"ticker":"PEGI","date":"2015-07-20","pret":-0.038,"close":26.32}
{"ticker":"PEGI","date":"2015-07-21","pret":-0.01363,"close":25.74}
{"ticker":"PEGI","date":"2015-07-22","pret":-0.06416,"close":23.7}
{"ticker":"PEGI","date":"2015-07-23","pret":-0.02678,"close":24.67}
{"ticker":"PEGI","date":"2015-07-24","pret":0.02434,"close":24.23}
{"ticker":"PEGI","date":"2015-07-27","pret":-0.01189,"close":24.87}
{"ticker":"PEGI","date":"2015-07-28","pret":0.02122,"close":24.63}
{"ticker":"PEGI","date":"2015-07-29","pret":-0.013,"close":24.31}
{"ticker":"PEGI","date":"2015-07-30","pret":-0.00574,"close":24.33}
{"ticker":"PEGI","date":"2015-07-31","pret":0.00041,"close":24.43}
{"ticker":"PEGI","date":"2015-08-03","pret":0.00492,"close":23.55}
{"ticker":"PEGI","date":"2015-08-04","pret":-0.04691,"close":22.72}
{"ticker":"PEGI","date":"2015-08-05","pret":-0.02519,"close":23.21}
{"ticker":"PEGI","date":"2015-08-06","pret":0.02433,"close":21.95}
{"ticker":"PEGI","date":"2015-08-07","pret":-0.07669,"close":21.89}
{"ticker":"PEGI","date":"2015-08-10","pret":0.06242,"close":22.06}
{"ticker":"PEGI","date":"2015-08-11","pret":-0.07173,"close":21.49}
{"ticker":"PEGI","date":"2015-08-12","pret":0.0144,"close":23.02}
{"ticker":"PEGI","date":"2015-08-13","pret":0.038,"close":23.09}
{"ticker":"PEGI","date":"2015-08-14","pret":0.01934,"close":22.83}
{"ticker":"PEGI","date":"2015-08-17","pret":-0.01138,"close":23.32}
{"ticker":"PEGI","date":"2015-08-18","pret":0.0414,"close":23.19}
{"ticker":"PEGI","date":"2015-08-19","pret":-0.02698,"close":22.87}
{"ticker":"PEGI","date":"2015-08-20","pret":-0.01223,"close":22.39}
{"ticker":"PEGI","date":"2015-08-21","pret":-0.03715,"close":22.21}
{"ticker":"PEGI","date":"2015-08-24","pret":-0.09513,"close":21.64}
{"ticker":"PEGI","date":"2015-08-25","pret":0.10601,"close":21.67}
{"ticker":"PEGI","date":"2015-08-26","pret":-0.00588,"close":21.39}
{"ticker":"PEGI","date":"2015-08-27","pret":-0.02109,"close":22.29}
{"ticker":"PEGI","date":"2015-08-28","pret":0.02742,"close":22.74}
{"ticker":"PEGI","date":"2015-08-31","pret":0.00225,"close":22.67}
{"ticker":"PEGI","date":"2015-09-01","pret":0.00851,"close":21.9}
{"ticker":"PEGI","date":"2015-09-02","pret":-0.01528,"close":21.96}
{"ticker":"PEGI","date":"2015-09-03","pret":-0.00682,"close":22.63}
{"ticker":"PEGI","date":"2015-09-04","pret":0.01449,"close":21.85}
{"ticker":"PEGI","date":"2015-09-08","pret":-0.00676,"close":21.75}
{"ticker":"PEGI","date":"2015-09-09","pret":-0.00909,"close":21.52}
{"ticker":"PEGI","date":"2015-09-10","pret":-0.01797,"close":20.59}
{"ticker":"PEGI","date":"2015-09-11","pret":-0.03356,"close":20.61}
{"ticker":"PEGI","date":"2015-09-14","pret":-0.00241,"close":21.46}
{"ticker":"PEGI","date":"2015-09-15","pret":0.03411,"close":22.14}
{"ticker":"PEGI","date":"2015-09-16","pret":0.02711,"close":22.86}
{"ticker":"PEGI","date":"2015-09-17","pret":0.04129,"close":23.2}
{"ticker":"PEGI","date":"2015-09-18","pret":-0.00131,"close":23.33}
{"ticker":"PEGI","date":"2015-09-21","pret":0.01855,"close":22.33}
{"ticker":"PEGI","date":"2015-09-22","pret":-0.05087,"close":21.96}
{"ticker":"PEGI","date":"2015-09-23","pret":-0.00768,"close":21.23}
{"ticker":"PEGI","date":"2015-09-24","pret":-0.03929,"close":21.07}
{"ticker":"PEGI","date":"2015-09-25","pret":0.0047,"close":20.41}
{"ticker":"PEGI","date":"2015-09-28","pret":-0.06244,"close":18.94}
{"ticker":"PEGI","date":"2015-09-29","pret":-0.05177,"close":18.26}
{"ticker":"PEGI","date":"2015-09-30","pret":-0.03044,"close":19.09}
{"ticker":"PEGI","date":"2015-10-01","pret":0.0383,"close":19.06}
{"ticker":"PEGI","date":"2015-10-02","pret":-0.01208,"close":20.17}
{"ticker":"PEGI","date":"2015-10-05","pret":0.06938,"close":21.13}
{"ticker":"PEGI","date":"2015-10-06","pret":0.03867,"close":21.25}
{"ticker":"PEGI","date":"2015-10-07","pret":0.01693,"close":22.01}
{"ticker":"PEGI","date":"2015-10-08","pret":0.0203,"close":22.5}
{"ticker":"PEGI","date":"2015-10-09","pret":0.03325,"close":22.52}
{"ticker":"PEGI","date":"2015-10-12","pret":-0.00754,"close":22.14}
{"ticker":"PEGI","date":"2015-10-13","pret":-0.02069,"close":22.01}
{"ticker":"PEGI","date":"2015-10-14","pret":0.00363,"close":21.85}
{"ticker":"PEGI","date":"2015-10-15","pret":-0.01184,"close":22.85}
{"ticker":"PEGI","date":"2015-10-16","pret":0.04831,"close":22.87}
{"ticker":"PEGI","date":"2015-10-19","pret":0.00174,"close":23.29}
{"ticker":"PEGI","date":"2015-10-20","pret":0.00652,"close":23.21}
{"ticker":"PEGI","date":"2015-10-21","pret":0.00389,"close":22.74}
{"ticker":"PEGI","date":"2015-10-22","pret":-0.00693,"close":22.99}
{"ticker":"PEGI","date":"2015-10-23","pret":0.01123,"close":23.16}
{"ticker":"PEGI","date":"2015-10-26","pret":-0.01558,"close":22.47}
{"ticker":"PEGI","date":"2015-10-27","pret":-0.03057,"close":21.24}
{"ticker":"PEGI","date":"2015-10-28","pret":-0.04462,"close":22.47}
{"ticker":"PEGI","date":"2015-10-29","pret":0.07693,"close":23.27}
{"ticker":"PEGI","date":"2015-10-30","pret":0.0091,"close":23.39}
{"ticker":"PEGI","date":"2015-11-02","pret":0.00645,"close":23.56}
{"ticker":"PEGI","date":"2015-11-03","pret":0.00854,"close":23.62}
{"ticker":"PEGI","date":"2015-11-04","pret":0.01057,"close":23.74}
{"ticker":"PEGI","date":"2015-11-05","pret":-0.00295,"close":21.99}
{"ticker":"PEGI","date":"2015-11-06","pret":-0.09047,"close":22.09}
{"ticker":"PEGI","date":"2015-11-09","pret":0.01604,"close":21.5}
{"ticker":"PEGI","date":"2015-11-10","pret":-0.02999,"close":20.74}
{"ticker":"PEGI","date":"2015-11-11","pret":-0.02899,"close":19.98}
{"ticker":"PEGI","date":"2015-11-12","pret":-0.0479,"close":19.25}
{"ticker":"PEGI","date":"2015-11-13","pret":-0.03186,"close":19.23}
{"ticker":"PEGI","date":"2015-11-16","pret":0,"close":19.14}
{"ticker":"PEGI","date":"2015-11-17","pret":0.00469,"close":18.15}
{"ticker":"PEGI","date":"2015-11-18","pret":-0.04138,"close":19.01}
{"ticker":"PEGI","date":"2015-11-19","pret":0.03251,"close":18.51}
{"ticker":"PEGI","date":"2015-11-20","pret":-0.03035,"close":18.2}
{"ticker":"PEGI","date":"2015-11-23","pret":-0.0147,"close":18.22}
{"ticker":"PEGI","date":"2015-11-24","pret":-0.0011,"close":18.56}
{"ticker":"PEGI","date":"2015-11-25","pret":0.01147,"close":18.3}
{"ticker":"PEGI","date":"2015-11-26"}
{"ticker":"PEGI","date":"2015-11-27","pret":-0.01037,"close":18.23}
{"ticker":"PEGI","date":"2015-11-30","pret":-0.00275,"close":17.91}
{"ticker":"PEGI","date":"2015-12-01","pret":-0.01776,"close":18.52}
{"ticker":"PEGI","date":"2015-12-02","pret":0.03791,"close":17.94}
{"ticker":"PEGI","date":"2015-12-03","pret":-0.03121,"close":17.47}
{"ticker":"PEGI","date":"2015-12-04","pret":-0.02364,"close":17.43}
{"ticker":"PEGI","date":"2015-12-07","pret":-0.01088,"close":17.15}
{"ticker":"PEGI","date":"2015-12-08","pret":-0.01684,"close":18.22}
{"ticker":"PEGI","date":"2015-12-09","pret":0.058,"close":18.9}
{"ticker":"PEGI","date":"2015-12-10","pret":0.04431,"close":18.71}
{"ticker":"PEGI","date":"2015-12-11","pret":-0.02624,"close":18.97}
{"ticker":"PEGI","date":"2015-12-14","pret":0.02412,"close":18.61}
{"ticker":"PEGI","date":"2015-12-15","pret":0,"close":19.36}
{"ticker":"PEGI","date":"2015-12-16","pret":0.03997,"close":21.68}
{"ticker":"PEGI","date":"2015-12-17"}
{"ticker":"PEGI","date":"2015-12-18","pret":0.0443,"close":20.97}
{"ticker":"PEGI","date":"2015-12-21","pret":0.02215,"close":21.56}
{"ticker":"PEGI","date":"2015-12-22","pret":0.02353,"close":21.63}
{"ticker":"PEGI","date":"2015-12-23","pret":0.01294,"close":21.99}
{"ticker":"PEGI","date":"2015-12-24","pret":0.01005,"close":22.16}
{"ticker":"PEGI","date":"2015-12-28","pret":0.00045,"close":21.8}
{"ticker":"PEGI","date":"2015-12-29","pret":-0.0267,"close":20.99}
{"ticker":"PEGI","date":"2015-12-30","pret":-0.02504,"close":20.83}
{"ticker":"PEGI","date":"2015-12-31","pret":-0.00528,"close":20.91}
{"ticker":"PEGI","date":"2016-01-04","pret":-0.01845,"close":20.29}
{"ticker":"PEGI","date":"2016-01-05","pret":-0.00688,"close":20.09}
{"ticker":"PEI","date":"2015-01-02","pret":-0.02397,"close":23.71}
{"ticker":"PEI","date":"2015-01-05","pret":0.00042,"close":23.9}
{"ticker":"PEI","date":"2015-01-06","pret":0.01771,"close":23.79}
{"ticker":"PEI","date":"2015-01-07","pret":0.00375,"close":24.83}
{"ticker":"PEI","date":"2015-01-08","pret":0.03518,"close":24.75}
{"ticker":"PEI","date":"2015-01-09","pret":-0.00322,"close":24.01}
{"ticker":"PEI","date":"2015-01-12","pret":-0.02946,"close":24.21}
{"ticker":"PEI","date":"2015-01-13","pret":0.01361,"close":24.11}
{"ticker":"PEI","date":"2015-01-14","pret":-0.02279,"close":24.5}
{"ticker":"PEI","date":"2015-01-15","pret":0.02769,"close":24.64}
{"ticker":"PEI","date":"2015-01-16","pret":0.00163,"close":25.14}
{"ticker":"PEI","date":"2015-01-20","pret":0.02333,"close":24.56}
{"ticker":"PEI","date":"2015-01-21","pret":-0.027,"close":24.5}
{"ticker":"PEI","date":"2015-01-22","pret":0.00854,"close":24.7}
{"ticker":"PEI","date":"2015-01-23","pret":0.00202,"close":24.56}
{"ticker":"PEI","date":"2015-01-26","pret":-0.00649,"close":24.98}
{"ticker":"PEI","date":"2015-01-27","pret":0.00851,"close":25}
{"ticker":"PEI","date":"2015-01-28","pret":0.01442,"close":24.87}
{"ticker":"PEI","date":"2015-01-29","pret":-0.00959,"close":24.88}
{"ticker":"PEI","date":"2015-01-30","pret":-0.00362,"close":23.93}
{"ticker":"PEI","date":"2015-02-02","pret":-0.03485,"close":23.74}
{"ticker":"PEI","date":"2015-02-03","pret":-0.00544,"close":24.8}
{"ticker":"PEI","date":"2015-02-04","pret":0.03382,"close":24.66}
{"ticker":"PEI","date":"2015-02-05","pret":0.00081,"close":25.12}
{"ticker":"PEI","date":"2015-02-06","pret":0.01568,"close":24.87}
{"ticker":"PEI","date":"2015-02-09","pret":-0.00881,"close":24.8}
{"ticker":"PEI","date":"2015-02-10","pret":0.00321,"close":24.42}
{"ticker":"PEI","date":"2015-02-11","pret":-0.0219,"close":23.99}
{"ticker":"PEI","date":"2015-02-12","pret":-0.01072,"close":24.6}
{"ticker":"PEI","date":"2015-02-13","pret":0.02254,"close":24.53}
{"ticker":"PEI","date":"2015-02-17","pret":-0.00854,"close":24.51}
{"ticker":"PEI","date":"2015-02-18","pret":0.00041,"close":24.09}
{"ticker":"PEI","date":"2015-02-19","pret":-0.02105,"close":23.8}
{"ticker":"PEI","date":"2015-02-20","pret":-0.00838,"close":23.77}
{"ticker":"PEI","date":"2015-02-23","pret":-0.00295,"close":23.9}
{"ticker":"PEI","date":"2015-02-24","pret":0.00547,"close":23.52}
{"ticker":"PEI","date":"2015-02-25","pret":-0.01097,"close":23.52}
{"ticker":"PEI","date":"2015-02-26","pret":-0.00981,"close":22.9}
{"ticker":"PEI","date":"2015-02-27","pret":-0.0199,"close":22.78}
{"ticker":"PEI","date":"2015-03-02","pret":-0.00526,"close":22.77}
{"ticker":"PEI","date":"2015-03-03","pret":-0.00176,"close":22.54}
{"ticker":"PEI","date":"2015-03-04","pret":-0.00795,"close":21.98}
{"ticker":"PEI","date":"2015-03-05","pret":-0.01745,"close":22.14}
{"ticker":"PEI","date":"2015-03-06","pret":-0.01044,"close":21.27}
{"ticker":"PEI","date":"2015-03-09","pret":-0.02307,"close":21.47}
{"ticker":"PEI","date":"2015-03-10","pret":-0.0028,"close":21.85}
{"ticker":"PEI","date":"2015-03-11","pret":0.02268,"close":21.76}
{"ticker":"PEI","date":"2015-03-12","pret":0.00366,"close":22.2}
{"ticker":"PEI","date":"2015-03-13","pret":0.01134,"close":22.43}
{"ticker":"PEI","date":"2015-03-16","pret":0.01076,"close":22.31}
{"ticker":"PEI","date":"2015-03-17","pret":-0.00941,"close":22.21}
{"ticker":"PEI","date":"2015-03-18","pret":0.00135,"close":23.15}
{"ticker":"PEI","date":"2015-03-19","pret":0.03317,"close":22.95}
{"ticker":"PEI","date":"2015-03-20","pret":0.00391,"close":23.75}
{"ticker":"PEI","date":"2015-03-23","pret":0.02946,"close":23.87}
{"ticker":"PEI","date":"2015-03-24","pret":0.00378,"close":23.73}
{"ticker":"PEI","date":"2015-03-25","pret":-0.00588,"close":23.2}
{"ticker":"PEI","date":"2015-03-26","pret":-0.02562,"close":22.99}
{"ticker":"PEI","date":"2015-03-27","pret":-0.00347,"close":23.11}
{"ticker":"PEI","date":"2015-03-30","pret":0.00433,"close":23.38}
{"ticker":"PEI","date":"2015-03-31","pret":0.00388,"close":23.23}
{"ticker":"PEI","date":"2015-04-01","pret":-0.00259,"close":23.04}
{"ticker":"PEI","date":"2015-04-02","pret":-0.0065,"close":23.08}
{"ticker":"PEI","date":"2015-04-06","pret":0.00304,"close":23.07}
{"ticker":"PEI","date":"2015-04-07","pret":-0.00087,"close":22.65}
{"ticker":"PEI","date":"2015-04-08","pret":-0.01793,"close":22.49}
{"ticker":"PEI","date":"2015-04-09","pret":-0.0102,"close":21.7}
{"ticker":"PEI","date":"2015-04-10","pret":-0.02574,"close":22.12}
{"ticker":"PEI","date":"2015-04-13","pret":0.00911,"close":22.26}
{"ticker":"PEI","date":"2015-04-14","pret":0.01261,"close":22.48}
{"ticker":"PEI","date":"2015-04-15","pret":0.00936,"close":22.16}
{"ticker":"PEI","date":"2015-04-16","pret":-0.0197,"close":22.16}
{"ticker":"PEI","date":"2015-04-17","pret":-0.00499,"close":21.5}
{"ticker":"PEI","date":"2015-04-20","pret":-0.01789,"close":21.38}
{"ticker":"PEI","date":"2015-04-21","pret":-0.0051,"close":22.16}
{"ticker":"PEI","date":"2015-04-22","pret":0.02933,"close":22.07}
{"ticker":"PEI","date":"2015-04-23","pret":-0.00271,"close":22.36}
{"ticker":"PEI","date":"2015-04-24","pret":0.01394,"close":22.57}
{"ticker":"PEI","date":"2015-04-27","pret":0.01154,"close":22.4}
{"ticker":"PEI","date":"2015-04-28","pret":-0.01423,"close":22.67}
{"ticker":"PEI","date":"2015-04-29","pret":-0.00404,"close":22.88}
{"ticker":"PEI","date":"2015-04-30","pret":0.02179,"close":22.61}
{"ticker":"PEI","date":"2015-05-01","pret":-0.00662,"close":22.42}
{"ticker":"PEI","date":"2015-05-04","pret":-0.00355,"close":22.5}
{"ticker":"PEI","date":"2015-05-05","pret":-0.00267,"close":22.5}
{"ticker":"PEI","date":"2015-05-06","pret":0.00178,"close":22.59}
{"ticker":"PEI","date":"2015-05-07","pret":0.004,"close":22.86}
{"ticker":"PEI","date":"2015-05-08","pret":0.02278,"close":23.31}
{"ticker":"PEI","date":"2015-05-11","pret":0.00389,"close":23.02}
{"ticker":"PEI","date":"2015-05-12","pret":-0.01434,"close":22.9}
{"ticker":"PEI","date":"2015-05-13","pret":0.00654,"close":22.29}
{"ticker":"PEI","date":"2015-05-14","pret":-0.0242,"close":22.89}
{"ticker":"PEI","date":"2015-05-15","pret":0.02159,"close":23.02}
{"ticker":"PEI","date":"2015-05-18","pret":-0.00174,"close":22.89}
{"ticker":"PEI","date":"2015-05-19","pret":-0.00657,"close":22.65}
{"ticker":"PEI","date":"2015-05-20","pret":-0.00044,"close":22.68}
{"ticker":"PEI","date":"2015-05-21","pret":0.00044,"close":22.88}
{"ticker":"PEI","date":"2015-05-22","pret":0.00176,"close":22.84}
{"ticker":"PEI","date":"2015-05-26","pret":-0.0022,"close":22.8}
{"ticker":"PEI","date":"2015-05-27","pret":0.00439,"close":22.94}
{"ticker":"PEI","date":"2015-05-28","pret":-0.00439,"close":22.64}
{"ticker":"PEI","date":"2015-05-29","pret":-0.00529,"close":22.32}
{"ticker":"PEI","date":"2015-06-01","pret":-0.00977,"close":22.7}
{"ticker":"PEI","date":"2015-06-02","pret":0.00889,"close":22.9}
{"ticker":"PEI","date":"2015-06-03","pret":0.01188,"close":22.47}
{"ticker":"PEI","date":"2015-06-04","pret":-0.01676,"close":22.45}
{"ticker":"PEI","date":"2015-06-05","pret":-0.00938,"close":22.33}
{"ticker":"PEI","date":"2015-06-08","pret":0.00403,"close":22.44}
{"ticker":"PEI","date":"2015-06-09","pret":0.00535,"close":22.23}
{"ticker":"PEI","date":"2015-06-10","pret":-0.00759,"close":22.39}
{"ticker":"PEI","date":"2015-06-11","pret":0.00714,"close":22.55}
{"ticker":"PEI","date":"2015-06-12","pret":0,"close":22.34}
{"ticker":"PEI","date":"2015-06-15","pret":-0.00894,"close":21.83}
{"ticker":"PEI","date":"2015-06-16","pret":-0.01949,"close":21.88}
{"ticker":"PEI","date":"2015-06-17","pret":0.00183,"close":22.3}
{"ticker":"PEI","date":"2015-06-18","pret":0.02303,"close":22.85}
{"ticker":"PEI","date":"2015-06-19","pret":0.01945,"close":22.56}
{"ticker":"PEI","date":"2015-06-22","pret":-0.01056,"close":22.4}
{"ticker":"PEI","date":"2015-06-23","pret":-0.01023,"close":22.41}
{"ticker":"PEI","date":"2015-06-24","pret":0.00268,"close":22.23}
{"ticker":"PEI","date":"2015-06-25","pret":-0.00941,"close":22.21}
{"ticker":"PEI","date":"2015-06-26","pret":0,"close":22.43}
{"ticker":"PEI","date":"2015-06-29","pret":0.00449,"close":21.55}
{"ticker":"PEI","date":"2015-06-30","pret":-0.0222,"close":21.34}
{"ticker":"PEI","date":"2015-07-01","pret":-0.02176,"close":21.75}
{"ticker":"PEI","date":"2015-07-02","pret":0.02816,"close":21.91}
{"ticker":"PEI","date":"2015-07-06","pret":-0.00869,"close":21.99}
{"ticker":"PEI","date":"2015-07-07","pret":0.01323,"close":22.7}
{"ticker":"PEI","date":"2015-07-08","pret":0.01752,"close":22.53}
{"ticker":"PEI","date":"2015-07-09","pret":0.01195,"close":22.46}
{"ticker":"PEI","date":"2015-07-10","pret":-0.00662,"close":22.88}
{"ticker":"PEI","date":"2015-07-13","pret":0.01756,"close":22.91}
{"ticker":"PEI","date":"2015-07-14","pret":-0.00349,"close":22.91}
{"ticker":"PEI","date":"2015-07-15","pret":-0.00175,"close":22.86}
{"ticker":"PEI","date":"2015-07-16","pret":0.00524,"close":22.95}
{"ticker":"PEI","date":"2015-07-17","pret":-0.00611,"close":22.74}
{"ticker":"PEI","date":"2015-07-20","pret":-0.00659,"close":22.67}
{"ticker":"PEI","date":"2015-07-21","pret":-0.00132,"close":22.56}
{"ticker":"PEI","date":"2015-07-22","pret":-0.00664,"close":22.72}
{"ticker":"PEI","date":"2015-07-23","pret":0.00929,"close":22.15}
{"ticker":"PEI","date":"2015-07-24","pret":-0.02903,"close":22.01}
{"ticker":"PEI","date":"2015-07-27","pret":-0.00363,"close":21.97}
{"ticker":"PEI","date":"2015-07-28","pret":0.00408,"close":22}
{"ticker":"PEI","date":"2015-07-29","pret":-0.0146,"close":21.62}
{"ticker":"PEI","date":"2015-07-30","pret":-0.00784,"close":21.5}
{"ticker":"PEI","date":"2015-07-31","pret":0.006,"close":21.92}
{"ticker":"PEI","date":"2015-08-03","pret":0.01053,"close":21.75}
{"ticker":"PEI","date":"2015-08-04","pret":-0.00915,"close":21.49}
{"ticker":"PEI","date":"2015-08-05","pret":-0.00692,"close":21.34}
{"ticker":"PEI","date":"2015-08-06","pret":-0.01024,"close":21.57}
{"ticker":"PEI","date":"2015-08-07","pret":0.0014,"close":21.6}
{"ticker":"PEI","date":"2015-08-10","pret":0.01115,"close":21.17}
{"ticker":"PEI","date":"2015-08-11","pret":-0.02763,"close":21.44}
{"ticker":"PEI","date":"2015-08-12","pret":0.01133,"close":21.22}
{"ticker":"PEI","date":"2015-08-13","pret":-0.00943,"close":21.12}
{"ticker":"PEI","date":"2015-08-14","pret":-0.00332,"close":21.3}
{"ticker":"PEI","date":"2015-08-17","pret":0.01276,"close":21.67}
{"ticker":"PEI","date":"2015-08-18","pret":0.01213,"close":21.55}
{"ticker":"PEI","date":"2015-08-19","pret":-0.00838,"close":21.5}
{"ticker":"PEI","date":"2015-08-20","pret":-0.00469,"close":21.45}
{"ticker":"PEI","date":"2015-08-21","pret":-0.00802,"close":21.12}
{"ticker":"PEI","date":"2015-08-24","pret":-0.05352,"close":19.65}
{"ticker":"PEI","date":"2015-08-25","pret":0.01439,"close":19.32}
{"ticker":"PEI","date":"2015-08-26","pret":-0.03,"close":19.94}
{"ticker":"PEI","date":"2015-08-27","pret":0.01561,"close":20.33}
{"ticker":"PEI","date":"2015-08-28","pret":0.00648,"close":20.17}
{"ticker":"PEI","date":"2015-08-31","pret":0,"close":19.84}
{"ticker":"PEI","date":"2015-09-01","pret":-0.02973,"close":19.36}
{"ticker":"PEI","date":"2015-09-02","pret":0.00153,"close":19.35}
{"ticker":"PEI","date":"2015-09-03","pret":-0.00512,"close":19.34}
{"ticker":"PEI","date":"2015-09-04","pret":-0.02127,"close":18.88}
{"ticker":"PEI","date":"2015-09-08","pret":0.0021,"close":19.05}
{"ticker":"PEI","date":"2015-09-09","pret":0.00678,"close":18.93}
{"ticker":"PEI","date":"2015-09-10","pret":-0.0173,"close":18.76}
{"ticker":"PEI","date":"2015-09-11","pret":-0.01117,"close":19.21}
{"ticker":"PEI","date":"2015-09-14","pret":0.02899,"close":19.17}
{"ticker":"PEI","date":"2015-09-15","pret":-0.00417,"close":19.36}
{"ticker":"PEI","date":"2015-09-16","pret":0.00883,"close":19.61}
{"ticker":"PEI","date":"2015-09-17","pret":0.01539,"close":19.74}
{"ticker":"PEI","date":"2015-09-18","pret":-0.00767,"close":19.54}
{"ticker":"PEI","date":"2015-09-21","pret":0.00818,"close":19.75}
{"ticker":"PEI","date":"2015-09-22","pret":-0.00408,"close":19.32}
{"ticker":"PEI","date":"2015-09-23","pret":-0.00718,"close":19.44}
{"ticker":"PEI","date":"2015-09-24","pret":-0.00361,"close":19.2}
{"ticker":"PEI","date":"2015-09-25","pret":-0.00155,"close":19.36}
{"ticker":"PEI","date":"2015-09-28","pret":-0.00467,"close":19.63}
{"ticker":"PEI","date":"2015-09-29","pret":0.0216,"close":19.71}
{"ticker":"PEI","date":"2015-09-30","pret":0.01163,"close":19.83}
{"ticker":"PEI","date":"2015-10-01","pret":-0.00201,"close":19.91}
{"ticker":"PEI","date":"2015-10-02","pret":-0.00252,"close":19.75}
{"ticker":"PEI","date":"2015-10-05","pret":0.00151,"close":20.43}
{"ticker":"PEI","date":"2015-10-06","pret":0.02981,"close":20.55}
{"ticker":"PEI","date":"2015-10-07","pret":0.00829,"close":21.02}
{"ticker":"PEI","date":"2015-10-08","pret":0.02113,"close":21.23}
{"ticker":"PEI","date":"2015-10-09","pret":0.01181,"close":21.21}
{"ticker":"PEI","date":"2015-10-12","pret":-0.00424,"close":21.48}
{"ticker":"PEI","date":"2015-10-13","pret":0.01032,"close":21}
{"ticker":"PEI","date":"2015-10-14","pret":-0.01648,"close":20.84}
{"ticker":"PEI","date":"2015-10-15","pret":-0.00667,"close":21.32}
{"ticker":"PEI","date":"2015-10-16","pret":0.0208,"close":21.53}
{"ticker":"PEI","date":"2015-10-19","pret":0.0056,"close":21.81}
{"ticker":"PEI","date":"2015-10-20","pret":0.01157,"close":21.83}
{"ticker":"PEI","date":"2015-10-21","pret":0.00825,"close":21.5}
{"ticker":"PEI","date":"2015-10-22","pret":-0.01193,"close":22.04}
{"ticker":"PEI","date":"2015-10-23","pret":0.02237,"close":21.96}
{"ticker":"PEI","date":"2015-10-26","pret":-0.00907,"close":21.76}
{"ticker":"PEI","date":"2015-10-27","pret":-0.00915,"close":21.67}
{"ticker":"PEI","date":"2015-10-28","pret":0.00504,"close":22.75}
{"ticker":"PEI","date":"2015-10-29","pret":0.02752,"close":22.58}
{"ticker":"PEI","date":"2015-10-30","pret":0.004,"close":22.48}
{"ticker":"PEI","date":"2015-11-02","pret":-0.00578,"close":22.93}
{"ticker":"PEI","date":"2015-11-03","pret":0.01724,"close":22.98}
{"ticker":"PEI","date":"2015-11-04","pret":0.00873,"close":23.06}
{"ticker":"PEI","date":"2015-11-05","pret":0.00304,"close":23.34}
{"ticker":"PEI","date":"2015-11-06","pret":-0.0039,"close":22}
{"ticker":"PEI","date":"2015-11-09","pret":-0.04627,"close":21.6}
{"ticker":"PEI","date":"2015-11-10","pret":-0.01699,"close":22}
{"ticker":"PEI","date":"2015-11-11","pret":0.0229,"close":22.01}
{"ticker":"PEI","date":"2015-11-12","pret":-0.00864,"close":21.81}
{"ticker":"PEI","date":"2015-11-13","pret":-0.00641,"close":20.76}
{"ticker":"PEI","date":"2015-11-16","pret":-0.04801,"close":20.69}
{"ticker":"PEI","date":"2015-11-17","pret":-0.00145,"close":20.62}
{"ticker":"PEI","date":"2015-11-18","pret":-0.00339,"close":20.81}
{"ticker":"PEI","date":"2015-11-19","pret":0.01012,"close":21.36}
{"ticker":"PEI","date":"2015-11-20","pret":0.03116,"close":21.67}
{"ticker":"PEI","date":"2015-11-23","pret":0.00649,"close":21.48}
{"ticker":"PEI","date":"2015-11-24","pret":-0.01489,"close":21.56}
{"ticker":"PEI","date":"2015-11-25","pret":0.01026,"close":21.79}
{"ticker":"PEI","date":"2015-11-26"}
{"ticker":"PEI","date":"2015-11-27","pret":-0.00046,"close":21.9}
{"ticker":"PEI","date":"2015-11-30","pret":0.01658,"close":21.56}
{"ticker":"PEI","date":"2015-12-01","pret":-0.01287,"close":21.7}
{"ticker":"PEI","date":"2015-12-02","pret":0.00046,"close":20.91}
{"ticker":"PEI","date":"2015-12-03","pret":-0.03577,"close":20.32}
{"ticker":"PEI","date":"2015-12-04","pret":-0.02917,"close":20.69}
{"ticker":"PEI","date":"2015-12-07","pret":0.01954,"close":20.64}
{"ticker":"PEI","date":"2015-12-08","pret":-0.00777,"close":20.76}
{"ticker":"PEI","date":"2015-12-09","pret":0.00825,"close":20.94}
{"ticker":"PEI","date":"2015-12-10","pret":0.01154,"close":20.64}
{"ticker":"PEI","date":"2015-12-11","pret":-0.0291,"close":20.68}
{"ticker":"PEI","date":"2015-12-14","pret":0.01611,"close":20.65}
{"ticker":"PEI","date":"2015-12-15","pret":0.0082,"close":21.34}
{"ticker":"PEI","date":"2015-12-16","pret":0.03074,"close":21.92}
{"ticker":"PEI","date":"2015-12-17"}
{"ticker":"PEI","date":"2015-12-18","pret":0.018,"close":21.28}
{"ticker":"PEI","date":"2015-12-21","pret":-0.02314,"close":21.34}
{"ticker":"PEI","date":"2015-12-22","pret":0.00514,"close":21.36}
{"ticker":"PEI","date":"2015-12-23","pret":0.00047,"close":21.89}
{"ticker":"PEI","date":"2015-12-24","pret":0.01525,"close":21.84}
{"ticker":"PEI","date":"2015-12-28","pret":-0.00276,"close":21.76}
{"ticker":"PEI","date":"2015-12-29","pret":0.00459,"close":21.95}
{"ticker":"PEI","date":"2015-12-30","pret":0.00366,"close":21.82}
{"ticker":"PEI","date":"2015-12-31","pret":-0.00503,"close":21.87}
{"ticker":"PEI","date":"2016-01-04","pret":-0.01152,"close":20.95}
{"ticker":"PEI","date":"2016-01-05","pret":-0.02678,"close":21.87}
{"ticker":"PEIX","date":"2015-01-02","pret":-0.08145,"close":10.94}
{"ticker":"PEIX","date":"2015-01-05","pret":0.09382,"close":10.1}
{"ticker":"PEIX","date":"2015-01-06","pret":-0.11822,"close":8.72}
{"ticker":"PEIX","date":"2015-01-07","pret":-0.13184,"close":9.1}
{"ticker":"PEIX","date":"2015-01-08","pret":0.03435,"close":9}
{"ticker":"PEIX","date":"2015-01-09","pret":-0.01869,"close":9.47}
{"ticker":"PEIX","date":"2015-01-12","pret":0.04344,"close":8.43}
{"ticker":"PEIX","date":"2015-01-13","pret":-0.10761,"close":8.61}
{"ticker":"PEIX","date":"2015-01-14","pret":0.0176,"close":7.89}
{"ticker":"PEIX","date":"2015-01-15","pret":-0.07357,"close":7.58}
{"ticker":"PEIX","date":"2015-01-16","pret":-0.05004,"close":8.12}
{"ticker":"PEIX","date":"2015-01-20","pret":0.06372,"close":8.25}
{"ticker":"PEIX","date":"2015-01-21","pret":0.02319,"close":8.15}
{"ticker":"PEIX","date":"2015-01-22","pret":-0.01458,"close":8.9}
{"ticker":"PEIX","date":"2015-01-23","pret":0.07995,"close":8.98}
{"ticker":"PEIX","date":"2015-01-26","pret":0.01124,"close":9.34}
{"ticker":"PEIX","date":"2015-01-27","pret":0.01882,"close":9.26}
{"ticker":"PEIX","date":"2015-01-28","pret":0.01847,"close":8.97}
{"ticker":"PEIX","date":"2015-01-29","pret":-0.03728,"close":8.65}
{"ticker":"PEIX","date":"2015-01-30","pret":-0.04339,"close":8.59}
{"ticker":"PEIX","date":"2015-02-02","pret":0.01275,"close":9.09}
{"ticker":"PEIX","date":"2015-02-03","pret":0.05601,"close":9.49}
{"ticker":"PEIX","date":"2015-02-04","pret":0.01942,"close":8.97}
{"ticker":"PEIX","date":"2015-02-05","pret":-0.03037,"close":9.74}
{"ticker":"PEIX","date":"2015-02-06","pret":0.07733,"close":9.81}
{"ticker":"PEIX","date":"2015-02-09","pret":0.00508,"close":9.83}
{"ticker":"PEIX","date":"2015-02-10","pret":0.00405,"close":9.42}
{"ticker":"PEIX","date":"2015-02-11","pret":-0.06252,"close":9.43}
{"ticker":"PEIX","date":"2015-02-12","pret":0.03071,"close":9.67}
{"ticker":"PEIX","date":"2015-02-13","pret":0.02776,"close":9.82}
{"ticker":"PEIX","date":"2015-02-17","pret":0.00909,"close":9.79}
{"ticker":"PEIX","date":"2015-02-18","pret":-0.02648,"close":9.44}
{"ticker":"PEIX","date":"2015-02-19","pret":-0.04647,"close":9.99}
{"ticker":"PEIX","date":"2015-02-20","pret":0.06993,"close":9.73}
{"ticker":"PEIX","date":"2015-02-23","pret":-0.00101,"close":9.29}
{"ticker":"PEIX","date":"2015-02-24","pret":-0.0539,"close":9.14}
{"ticker":"PEIX","date":"2015-02-25","pret":-0.03357,"close":8.77}
{"ticker":"PEIX","date":"2015-02-26","pret":-0.02679,"close":8.94}
{"ticker":"PEIX","date":"2015-02-27","pret":0.01683,"close":9.18}
{"ticker":"PEIX","date":"2015-03-02","pret":0.02091,"close":9.4}
{"ticker":"PEIX","date":"2015-03-03","pret":0.01406,"close":9.16}
{"ticker":"PEIX","date":"2015-03-04","pret":-0.02062,"close":9.33}
{"ticker":"PEIX","date":"2015-03-05","pret":0.13613,"close":11.75}
{"ticker":"PEIX","date":"2015-03-06","pret":0.1215,"close":11.33}
{"ticker":"PEIX","date":"2015-03-09","pret":-0.03186,"close":11.25}
{"ticker":"PEIX","date":"2015-03-10","pret":-0.04017,"close":10.4}
{"ticker":"PEIX","date":"2015-03-11","pret":-0.05427,"close":10.7}
{"ticker":"PEIX","date":"2015-03-12","pret":0.03403,"close":10.05}
{"ticker":"PEIX","date":"2015-03-13","pret":-0.07325,"close":10.29}
{"ticker":"PEIX","date":"2015-03-16","pret":0.02762,"close":10.45}
{"ticker":"PEIX","date":"2015-03-17","pret":0.01544,"close":10.2}
{"ticker":"PEIX","date":"2015-03-18","pret":-0.0341,"close":10.56}
{"ticker":"PEIX","date":"2015-03-19","pret":0.03026,"close":10.5}
{"ticker":"PEIX","date":"2015-03-20","pret":0.01147,"close":10.77}
{"ticker":"PEIX","date":"2015-03-23","pret":0.0207,"close":10.84}
{"ticker":"PEIX","date":"2015-03-24","pret":0.01111,"close":10.78}
{"ticker":"PEIX","date":"2015-03-25","pret":-0.00462,"close":10.61}
{"ticker":"PEIX","date":"2015-03-26","pret":-0.01023,"close":10.56}
{"ticker":"PEIX","date":"2015-03-27","pret":-0.01507,"close":10.34}
{"ticker":"PEIX","date":"2015-03-30","pret":-0.01145,"close":10.65}
{"ticker":"PEIX","date":"2015-03-31","pret":0.0105,"close":10.79}
{"ticker":"PEIX","date":"2015-04-01","pret":0.02346,"close":11.15}
{"ticker":"PEIX","date":"2015-04-02","pret":0.03554,"close":10.95}
{"ticker":"PEIX","date":"2015-04-06","pret":-0.02355,"close":11.43}
{"ticker":"PEIX","date":"2015-04-07","pret":0.04569,"close":11.54}
{"ticker":"PEIX","date":"2015-04-08","pret":0.01564,"close":11.51}
{"ticker":"PEIX","date":"2015-04-09","pret":-0.00779,"close":11.45}
{"ticker":"PEIX","date":"2015-04-10","pret":-0.00348,"close":11.74}
{"ticker":"PEIX","date":"2015-04-13","pret":0.02921,"close":11.52}
{"ticker":"PEIX","date":"2015-04-14","pret":-0.01967,"close":11.31}
{"ticker":"PEIX","date":"2015-04-15","pret":-0.01918,"close":11.78}
{"ticker":"PEIX","date":"2015-04-16","pret":0.02778,"close":12.23}
{"ticker":"PEIX","date":"2015-04-17","pret":0.03615,"close":12.12}
{"ticker":"PEIX","date":"2015-04-20","pret":0.00822,"close":12.39}
{"ticker":"PEIX","date":"2015-04-21","pret":0.01705,"close":12.55}
{"ticker":"PEIX","date":"2015-04-22","pret":0.01041,"close":12.25}
{"ticker":"PEIX","date":"2015-04-23","pret":-0.02501,"close":12.44}
{"ticker":"PEIX","date":"2015-04-24","pret":0.00489,"close":12.03}
{"ticker":"PEIX","date":"2015-04-27","pret":-0.01392,"close":11.86}
{"ticker":"PEIX","date":"2015-04-28","pret":-0.02758,"close":11.97}
{"ticker":"PEIX","date":"2015-04-29","pret":-0.01279,"close":12.13}
{"ticker":"PEIX","date":"2015-04-30","pret":0.0296,"close":11.96}
{"ticker":"PEIX","date":"2015-05-01","pret":0,"close":12.23}
{"ticker":"PEIX","date":"2015-05-04","pret":0.03762,"close":12.15}
{"ticker":"PEIX","date":"2015-05-05","pret":-0.02355,"close":11.9}
{"ticker":"PEIX","date":"2015-05-06","pret":-0.01157,"close":12.03}
{"ticker":"PEIX","date":"2015-05-07","pret":-0.0025,"close":11.97}
{"ticker":"PEIX","date":"2015-05-08","pret":0.00582,"close":12.07}
{"ticker":"PEIX","date":"2015-05-11","pret":-0.00083,"close":11.83}
{"ticker":"PEIX","date":"2015-05-12","pret":-0.08385,"close":12.15}
{"ticker":"PEIX","date":"2015-05-13","pret":0.10356,"close":13.4}
{"ticker":"PEIX","date":"2015-05-14","pret":0.08341,"close":12.93}
{"ticker":"PEIX","date":"2015-05-15","pret":-0.03811,"close":12.94}
{"ticker":"PEIX","date":"2015-05-18","pret":-0.00156,"close":12.84}
{"ticker":"PEIX","date":"2015-05-19","pret":-0.00781,"close":12.62}
{"ticker":"PEIX","date":"2015-05-20","pret":-0.01025,"close":12.03}
{"ticker":"PEIX","date":"2015-05-21","pret":-0.04622,"close":12.05}
{"ticker":"PEIX","date":"2015-05-22","pret":0.00166,"close":12.07}
{"ticker":"PEIX","date":"2015-05-26","pret":-0.01334,"close":11.78}
{"ticker":"PEIX","date":"2015-05-27","pret":-0.01267,"close":12.01}
{"ticker":"PEIX","date":"2015-05-28","pret":0.02187,"close":11.77}
{"ticker":"PEIX","date":"2015-05-29","pret":-0.01847,"close":11.51}
{"ticker":"PEIX","date":"2015-06-01","pret":-0.01709,"close":11.02}
{"ticker":"PEIX","date":"2015-06-02","pret":-0.0522,"close":10.98}
{"ticker":"PEIX","date":"2015-06-03","pret":0,"close":10.63}
{"ticker":"PEIX","date":"2015-06-04","pret":-0.04078,"close":10.55}
{"ticker":"PEIX","date":"2015-06-05","pret":-0.00474,"close":11.01}
{"ticker":"PEIX","date":"2015-06-08","pret":0.04371,"close":10.76}
{"ticker":"PEIX","date":"2015-06-09","pret":-0.01467,"close":10.77}
{"ticker":"PEIX","date":"2015-06-10","pret":0.00644,"close":10.76}
{"ticker":"PEIX","date":"2015-06-11","pret":-0.00552,"close":10.87}
{"ticker":"PEIX","date":"2015-06-12","pret":0.00552,"close":10.94}
{"ticker":"PEIX","date":"2015-06-15","pret":-0.0046,"close":10.84}
{"ticker":"PEIX","date":"2015-06-16","pret":0.00368,"close":10.85}
{"ticker":"PEIX","date":"2015-06-17","pret":0.00092,"close":10.85}
{"ticker":"PEIX","date":"2015-06-18","pret":0.00092,"close":10.58}
{"ticker":"PEIX","date":"2015-06-19","pret":-0.03545,"close":10.75}
{"ticker":"PEIX","date":"2015-06-22","pret":0.01788,"close":10.3}
{"ticker":"PEIX","date":"2015-06-23","pret":-0.03513,"close":10.38}
{"ticker":"PEIX","date":"2015-06-24","pret":-0.00193,"close":10.06}
{"ticker":"PEIX","date":"2015-06-25","pret":-0.02252,"close":10.17}
{"ticker":"PEIX","date":"2015-06-26","pret":0.00789,"close":10.26}
{"ticker":"PEIX","date":"2015-06-29","pret":-0.00295,"close":9.93}
{"ticker":"PEIX","date":"2015-06-30","pret":-0.01189,"close":10.32}
{"ticker":"PEIX","date":"2015-07-01","pret":0.03334,"close":9.83}
{"ticker":"PEIX","date":"2015-07-02","pret":-0.0484,"close":10.06}
{"ticker":"PEIX","date":"2015-07-06","pret":-0.00406,"close":9.73}
{"ticker":"PEIX","date":"2015-07-07","pret":-0.0133,"close":9.79}
{"ticker":"PEIX","date":"2015-07-08","pret":0.00411,"close":9.29}
{"ticker":"PEIX","date":"2015-07-09","pret":-0.0302,"close":9.72}
{"ticker":"PEIX","date":"2015-07-10","pret":0.0404,"close":9.35}
{"ticker":"PEIX","date":"2015-07-13","pret":-0.04783,"close":9.48}
{"ticker":"PEIX","date":"2015-07-14","pret":0.0127,"close":9.75}
{"ticker":"PEIX","date":"2015-07-15","pret":0.01565,"close":9.42}
{"ticker":"PEIX","date":"2015-07-16","pret":-0.0167,"close":9.2}
{"ticker":"PEIX","date":"2015-07-17","pret":-0.031,"close":9}
{"ticker":"PEIX","date":"2015-07-20","pret":-0.02306,"close":8.92}
{"ticker":"PEIX","date":"2015-07-21","pret":-0.01005,"close":8.64}
{"ticker":"PEIX","date":"2015-07-22","pret":-0.03425,"close":7.8}
{"ticker":"PEIX","date":"2015-07-23","pret":-0.0988,"close":7.69}
{"ticker":"PEIX","date":"2015-07-24","pret":-0.00514,"close":7.33}
{"ticker":"PEIX","date":"2015-07-27","pret":-0.0903,"close":7.56}
{"ticker":"PEIX","date":"2015-07-28","pret":0.06683,"close":7.53}
{"ticker":"PEIX","date":"2015-07-29","pret":-0.00264,"close":7.98}
{"ticker":"PEIX","date":"2015-07-30","pret":0.03509,"close":7.93}
{"ticker":"PEIX","date":"2015-07-31","pret":0.00255,"close":7.38}
{"ticker":"PEIX","date":"2015-08-03","pret":-0.06718,"close":7.26}
{"ticker":"PEIX","date":"2015-08-04","pret":-0.02065,"close":7.51}
{"ticker":"PEIX","date":"2015-08-05","pret":0.05414,"close":7.45}
{"ticker":"PEIX","date":"2015-08-06","pret":-0.02265,"close":7.72}
{"ticker":"PEIX","date":"2015-08-07","pret":0.04222,"close":7.29}
{"ticker":"PEIX","date":"2015-08-10","pret":-0.04492,"close":7.89}
{"ticker":"PEIX","date":"2015-08-11","pret":0.03714,"close":7.69}
{"ticker":"PEIX","date":"2015-08-12","pret":-0.01179,"close":7.84}
{"ticker":"PEIX","date":"2015-08-13","pret":0.02857,"close":7.76}
{"ticker":"PEIX","date":"2015-08-14","pret":-0.00642,"close":7.74}
{"ticker":"PEIX","date":"2015-08-17","pret":-0.00387,"close":7.68}
{"ticker":"PEIX","date":"2015-08-18","pret":-0.00779,"close":7.64}
{"ticker":"PEIX","date":"2015-08-19","pret":-0.00917,"close":7.54}
{"ticker":"PEIX","date":"2015-08-20","pret":-0.01859,"close":7.03}
{"ticker":"PEIX","date":"2015-08-21","pret":-0.07948,"close":6.95}
{"ticker":"PEIX","date":"2015-08-24","pret":-0.04604,"close":6.57}
{"ticker":"PEIX","date":"2015-08-25","pret":0.03729,"close":6.31}
{"ticker":"PEIX","date":"2015-08-26","pret":-0.05724,"close":6.22}
{"ticker":"PEIX","date":"2015-08-27","pret":-0.0172,"close":6.95}
{"ticker":"PEIX","date":"2015-08-28","pret":0.09186,"close":7.12}
{"ticker":"PEIX","date":"2015-08-31","pret":0.0157,"close":7.08}
{"ticker":"PEIX","date":"2015-09-01","pret":-0.01858,"close":6.55}
{"ticker":"PEIX","date":"2015-09-02","pret":-0.04879,"close":6.56}
{"ticker":"PEIX","date":"2015-09-03","pret":0.00303,"close":6.61}
{"ticker":"PEIX","date":"2015-09-04","pret":-0.01983,"close":6.46}
{"ticker":"PEIX","date":"2015-09-08","pret":0.0092,"close":6.91}
{"ticker":"PEIX","date":"2015-09-09","pret":0.05495,"close":7.23}
{"ticker":"PEIX","date":"2015-09-10","pret":0.04659,"close":7.19}
{"ticker":"PEIX","date":"2015-09-11","pret":-0.01809,"close":6.86}
{"ticker":"PEIX","date":"2015-09-14","pret":-0.03574,"close":6.5}
{"ticker":"PEIX","date":"2015-09-15","pret":-0.05382,"close":6.86}
{"ticker":"PEIX","date":"2015-09-16","pret":0.05528,"close":7.01}
{"ticker":"PEIX","date":"2015-09-17","pret":0.01156,"close":6.96}
{"ticker":"PEIX","date":"2015-09-18","pret":-0.01886,"close":6.88}
{"ticker":"PEIX","date":"2015-09-21","pret":0.00584,"close":7.03}
{"ticker":"PEIX","date":"2015-09-22","pret":0.00581,"close":7.04}
{"ticker":"PEIX","date":"2015-09-23","pret":0.0243,"close":6.91}
{"ticker":"PEIX","date":"2015-09-24","pret":-0.03595,"close":6.84}
{"ticker":"PEIX","date":"2015-09-25","pret":0.0102,"close":6.77}
{"ticker":"PEIX","date":"2015-09-28","pret":-0.0324,"close":6.34}
{"ticker":"PEIX","date":"2015-09-29","pret":-0.04126,"close":6.23}
{"ticker":"PEIX","date":"2015-09-30","pret":-0.02368,"close":6.49}
{"ticker":"PEIX","date":"2015-10-01","pret":0.04681,"close":6.34}
{"ticker":"PEIX","date":"2015-10-02","pret":-0.04841,"close":6.69}
{"ticker":"PEIX","date":"2015-10-05","pret":0.07696,"close":6.93}
{"ticker":"PEIX","date":"2015-10-06","pret":0.0292,"close":7.01}
{"ticker":"PEIX","date":"2015-10-07","pret":0.02837,"close":7.32}
{"ticker":"PEIX","date":"2015-10-08","pret":0.00419,"close":7.14}
{"ticker":"PEIX","date":"2015-10-09","pret":-0.00559,"close":7.05}
{"ticker":"PEIX","date":"2015-10-12","pret":-0.01695,"close":6.73}
{"ticker":"PEIX","date":"2015-10-13","pret":-0.04368,"close":6.3}
{"ticker":"PEIX","date":"2015-10-14","pret":-0.06137,"close":6.42}
{"ticker":"PEIX","date":"2015-10-15","pret":0.00474,"close":6.6}
{"ticker":"PEIX","date":"2015-10-16","pret":0.04466,"close":6.45}
{"ticker":"PEIX","date":"2015-10-19","pret":-0.04939,"close":6.42}
{"ticker":"PEIX","date":"2015-10-20","pret":0.00945,"close":6.58}
{"ticker":"PEIX","date":"2015-10-21","pret":0.02935,"close":6.32}
{"ticker":"PEIX","date":"2015-10-22","pret":-0.03564,"close":6}
{"ticker":"PEIX","date":"2015-10-23","pret":-0.06013,"close":6.11}
{"ticker":"PEIX","date":"2015-10-26","pret":0.0199,"close":5.68}
{"ticker":"PEIX","date":"2015-10-27","pret":-0.08032,"close":5.61}
{"ticker":"PEIX","date":"2015-10-28","pret":0.00532,"close":5.95}
{"ticker":"PEIX","date":"2015-10-29","pret":0.0262,"close":5.82}
{"ticker":"PEIX","date":"2015-10-30","pret":0.0154,"close":6.01}
{"ticker":"PEIX","date":"2015-11-02","pret":0.00677,"close":6.12}
{"ticker":"PEIX","date":"2015-11-03","pret":0.04452,"close":6.47}
{"ticker":"PEIX","date":"2015-11-04","pret":0.04263,"close":5.96}
{"ticker":"PEIX","date":"2015-11-05","pret":-0.17524,"close":5.8}
{"ticker":"PEIX","date":"2015-11-06","pret":0.01462,"close":5.26}
{"ticker":"PEIX","date":"2015-11-09","pret":-0.05215,"close":4.91}
{"ticker":"PEIX","date":"2015-11-10","pret":-0.06722,"close":4.51}
{"ticker":"PEIX","date":"2015-11-11","pret":-0.08089,"close":4.25}
{"ticker":"PEIX","date":"2015-11-12","pret":0.02626,"close":4.89}
{"ticker":"PEIX","date":"2015-11-13","pret":0.06278,"close":4.46}
{"ticker":"PEIX","date":"2015-11-16","pret":-0.11146,"close":4.24}
{"ticker":"PEIX","date":"2015-11-17","pret":-0.02062,"close":3.93}
{"ticker":"PEIX","date":"2015-11-18","pret":-0.09462,"close":4.15}
{"ticker":"PEIX","date":"2015-11-19","pret":0.08765,"close":3.93}
{"ticker":"PEIX","date":"2015-11-20","pret":-0.08004,"close":3.86}
{"ticker":"PEIX","date":"2015-11-23","pret":-0.03861,"close":3.83}
{"ticker":"PEIX","date":"2015-11-24","pret":0.00524,"close":4.03}
{"ticker":"PEIX","date":"2015-11-25","pret":0.08505,"close":4.3}
{"ticker":"PEIX","date":"2015-11-26"}
{"ticker":"PEIX","date":"2015-11-27","pret":0.02837,"close":4.12}
{"ticker":"PEIX","date":"2015-11-30","pret":-0.03318,"close":4.99}
{"ticker":"PEIX","date":"2015-12-01","pret":0.19628,"close":4.9}
{"ticker":"PEIX","date":"2015-12-02","pret":-0.04869,"close":4.74}
{"ticker":"PEIX","date":"2015-12-03","pret":0.00415,"close":4.59}
{"ticker":"PEIX","date":"2015-12-04","pret":-0.05972,"close":4.59}
{"ticker":"PEIX","date":"2015-12-07","pret":-0.0022,"close":4.2}
{"ticker":"PEIX","date":"2015-12-08","pret":-0.0995,"close":4.21}
{"ticker":"PEIX","date":"2015-12-09","pret":0.04053,"close":4.31}
{"ticker":"PEIX","date":"2015-12-10","pret":0.00233,"close":4.52}
{"ticker":"PEIX","date":"2015-12-11","pret":0.03886,"close":4.15}
{"ticker":"PEIX","date":"2015-12-14","pret":-0.08416,"close":4.13}
{"ticker":"PEIX","date":"2015-12-15","pret":0.02648,"close":4.24}
{"ticker":"PEIX","date":"2015-12-16","pret":0,"close":4.47}
{"ticker":"PEIX","date":"2015-12-17"}
{"ticker":"PEIX","date":"2015-12-18","pret":0.05544,"close":4.31}
{"ticker":"PEIX","date":"2015-12-21","pret":-0.02273,"close":4.5}
{"ticker":"PEIX","date":"2015-12-22","pret":0.03612,"close":4.54}
{"ticker":"PEIX","date":"2015-12-23","pret":0.02193,"close":4.81}
{"ticker":"PEIX","date":"2015-12-24","pret":0.04662,"close":4.78}
{"ticker":"PEIX","date":"2015-12-28","pret":-0.03369,"close":4.59}
{"ticker":"PEIX","date":"2015-12-29","pret":-0.0086,"close":4.64}
{"ticker":"PEIX","date":"2015-12-30","pret":-0.01523,"close":4.59}
{"ticker":"PEIX","date":"2015-12-31","pret":0,"close":4.78}
{"ticker":"PEIX","date":"2016-01-04","pret":0.03024,"close":4.85}
{"ticker":"PEIX","date":"2016-01-05","pret":0.03553,"close":4.52}
{"ticker":"PENN","date":"2015-01-02","pret":0.00292,"close":13.48}
{"ticker":"PENN","date":"2015-01-05","pret":-0.02433,"close":13.19}
{"ticker":"PENN","date":"2015-01-06","pret":-0.01201,"close":13.21}
{"ticker":"PENN","date":"2015-01-07","pret":0.00827,"close":14.23}
{"ticker":"PENN","date":"2015-01-08","pret":0.07849,"close":14.52}
{"ticker":"PENN","date":"2015-01-09","pret":0.00415,"close":14.48}
{"ticker":"PENN","date":"2015-01-12","pret":0.00069,"close":14.55}
{"ticker":"PENN","date":"2015-01-13","pret":0.02451,"close":14.67}
{"ticker":"PENN","date":"2015-01-14","pret":-0.02244,"close":15.42}
{"ticker":"PENN","date":"2015-01-15","pret":0.05746,"close":15.19}
{"ticker":"PENN","date":"2015-01-16","pret":-0.01703,"close":15.1}
{"ticker":"PENN","date":"2015-01-20","pret":0.00461,"close":15.11}
{"ticker":"PENN","date":"2015-01-21","pret":0.00459,"close":15.59}
{"ticker":"PENN","date":"2015-01-22","pret":0.02456,"close":15.45}
{"ticker":"PENN","date":"2015-01-23","pret":-0.01674,"close":15.32}
{"ticker":"PENN","date":"2015-01-26","pret":0.00454,"close":15.62}
{"ticker":"PENN","date":"2015-01-27","pret":-0.00454,"close":15.31}
{"ticker":"PENN","date":"2015-01-28","pret":0.00324,"close":15.26}
{"ticker":"PENN","date":"2015-01-29","pret":0.01732,"close":15.61}
{"ticker":"PENN","date":"2015-01-30","pret":-0.01023,"close":14.97}
{"ticker":"PENN","date":"2015-02-02","pret":-0.15394,"close":15.28}
{"ticker":"PENN","date":"2015-02-03","pret":0.15458,"close":15.7}
{"ticker":"PENN","date":"2015-02-04","pret":0.00576,"close":15.7}
{"ticker":"PENN","date":"2015-02-05","pret":0.00763,"close":15.98}
{"ticker":"PENN","date":"2015-02-06","pret":0.01634,"close":15.76}
{"ticker":"PENN","date":"2015-02-09","pret":-0.01824,"close":16.2}
{"ticker":"PENN","date":"2015-02-10","pret":0.038,"close":16.5}
{"ticker":"PENN","date":"2015-02-11","pret":0.00488,"close":16.69}
{"ticker":"PENN","date":"2015-02-12","pret":0.01808,"close":16.83}
{"ticker":"PENN","date":"2015-02-13","pret":0.00358,"close":16.62}
{"ticker":"PENN","date":"2015-02-17","pret":-0.01318,"close":16.61}
{"ticker":"PENN","date":"2015-02-18","pret":-0.00423,"close":16.78}
{"ticker":"PENN","date":"2015-02-19","pret":0.01741,"close":16.69}
{"ticker":"PENN","date":"2015-02-20","pret":-0.00897,"close":16.39}
{"ticker":"PENN","date":"2015-02-23","pret":0.0155,"close":16.57}
{"ticker":"PENN","date":"2015-02-24","pret":-0.02758,"close":16.27}
{"ticker":"PENN","date":"2015-02-25","pret":-0.01223,"close":16.45}
{"ticker":"PENN","date":"2015-02-26","pret":0.00919,"close":16.3}
{"ticker":"PENN","date":"2015-02-27","pret":-0.00673,"close":16.29}
{"ticker":"PENN","date":"2015-03-02","pret":-0.00246,"close":16.84}
{"ticker":"PENN","date":"2015-03-03","pret":0.03329,"close":16.5}
{"ticker":"PENN","date":"2015-03-04","pret":-0.02227,"close":16.13}
{"ticker":"PENN","date":"2015-03-05","pret":-0.00305,"close":16.29}
{"ticker":"PENN","date":"2015-03-06","pret":-0.0129,"close":15.93}
{"ticker":"PENN","date":"2015-03-09","pret":-0.0087,"close":16.23}
{"ticker":"PENN","date":"2015-03-10","pret":-0.00375,"close":16.26}
{"ticker":"PENN","date":"2015-03-11","pret":0.02107,"close":15.76}
{"ticker":"PENN","date":"2015-03-12","pret":-0.0305,"close":16.2}
{"ticker":"PENN","date":"2015-03-13","pret":0.02435,"close":16.31}
{"ticker":"PENN","date":"2015-03-16","pret":0.01287,"close":16.36}
{"ticker":"PENN","date":"2015-03-17","pret":-0.00183,"close":16.38}
{"ticker":"PENN","date":"2015-03-18","pret":-0.00551,"close":16.29}
{"ticker":"PENN","date":"2015-03-19","pret":-0.00677,"close":16.04}
{"ticker":"PENN","date":"2015-03-20","pret":-0.00247,"close":15.51}
{"ticker":"PENN","date":"2015-03-23","pret":-0.04302,"close":15.73}
{"ticker":"PENN","date":"2015-03-24","pret":0.0173,"close":16.11}
{"ticker":"PENN","date":"2015-03-25","pret":0.02633,"close":15.62}
{"ticker":"PENN","date":"2015-03-26","pret":-0.04105,"close":15.5}
{"ticker":"PENN","date":"2015-03-27","pret":0.00129,"close":15.53}
{"ticker":"PENN","date":"2015-03-30","pret":0.00193,"close":15.32}
{"ticker":"PENN","date":"2015-03-31","pret":-0.01881,"close":15.66}
{"ticker":"PENN","date":"2015-04-01","pret":0.02713,"close":15.56}
{"ticker":"PENN","date":"2015-04-02","pret":-0.00704,"close":15.67}
{"ticker":"PENN","date":"2015-04-06","pret":0.0032,"close":15.45}
{"ticker":"PENN","date":"2015-04-07","pret":-0.00964,"close":14.92}
{"ticker":"PENN","date":"2015-04-08","pret":-0.0315,"close":15.59}
{"ticker":"PENN","date":"2015-04-09","pret":0.04114,"close":15.17}
{"ticker":"PENN","date":"2015-04-10","pret":-0.02658,"close":15.35}
{"ticker":"PENN","date":"2015-04-13","pret":0.0059,"close":15.26}
{"ticker":"PENN","date":"2015-04-14","pret":-0.0059,"close":14.82}
{"ticker":"PENN","date":"2015-04-15","pret":-0.01723,"close":15.3}
{"ticker":"PENN","date":"2015-04-16","pret":0.02378,"close":15.7}
{"ticker":"PENN","date":"2015-04-17","pret":0.0478,"close":16}
{"ticker":"PENN","date":"2015-04-20","pret":0.00124,"close":16}
{"ticker":"PENN","date":"2015-04-21","pret":-0.00623,"close":16.04}
{"ticker":"PENN","date":"2015-04-22","pret":0.00312,"close":16.44}
{"ticker":"PENN","date":"2015-04-23","pret":0.04032,"close":16.68}
{"ticker":"PENN","date":"2015-04-24","pret":-0.0036,"close":16.95}
{"ticker":"PENN","date":"2015-04-27","pret":0.0214,"close":16.75}
{"ticker":"PENN","date":"2015-04-28","pret":-0.019,"close":16.77}
{"ticker":"PENN","date":"2015-04-29","pret":-0.00662,"close":16.11}
{"ticker":"PENN","date":"2015-04-30","pret":-0.02629,"close":16.08}
{"ticker":"PENN","date":"2015-05-01","pret":0.00248,"close":16.15}
{"ticker":"PENN","date":"2015-05-04","pret":-0.00931,"close":16.31}
{"ticker":"PENN","date":"2015-05-05","pret":0.01854,"close":15.95}
{"ticker":"PENN","date":"2015-05-06","pret":-0.0173,"close":15.89}
{"ticker":"PENN","date":"2015-05-07","pret":-0.00876,"close":15.99}
{"ticker":"PENN","date":"2015-05-08","pret":0.01497,"close":15.88}
{"ticker":"PENN","date":"2015-05-11","pret":-0.01812,"close":15.9}
{"ticker":"PENN","date":"2015-05-12","pret":0.00879,"close":16.39}
{"ticker":"PENN","date":"2015-05-13","pret":0.02286,"close":16.28}
{"ticker":"PENN","date":"2015-05-14","pret":-0.00245,"close":16.51}
{"ticker":"PENN","date":"2015-05-15","pret":0.01338,"close":16.59}
{"ticker":"PENN","date":"2015-05-18","pret":0.02859,"close":16.76}
{"ticker":"PENN","date":"2015-05-19","pret":-0.01538,"close":16.77}
{"ticker":"PENN","date":"2015-05-20","pret":0.00357,"close":16.87}
{"ticker":"PENN","date":"2015-05-21","pret":-0.00119,"close":17.02}
{"ticker":"PENN","date":"2015-05-22","pret":0.00947,"close":16.79}
{"ticker":"PENN","date":"2015-05-26","pret":-0.01544,"close":16.5}
{"ticker":"PENN","date":"2015-05-27","pret":-0.01265,"close":16.78}
{"ticker":"PENN","date":"2015-05-28","pret":0.01504,"close":16.76}
{"ticker":"PENN","date":"2015-05-29","pret":-0.0012,"close":16.63}
{"ticker":"PENN","date":"2015-06-01","pret":-0.0072,"close":16.59}
{"ticker":"PENN","date":"2015-06-02","pret":-0.00483,"close":16.59}
{"ticker":"PENN","date":"2015-06-03","pret":0.00723,"close":16.55}
{"ticker":"PENN","date":"2015-06-04","pret":-0.00602,"close":16.5}
{"ticker":"PENN","date":"2015-06-05","pret":-0.00424,"close":16.84}
{"ticker":"PENN","date":"2015-06-08","pret":0.01625,"close":16.63}
{"ticker":"PENN","date":"2015-06-09","pret":-0.0096,"close":16.78}
{"ticker":"PENN","date":"2015-06-10","pret":0.01436,"close":17.61}
{"ticker":"PENN","date":"2015-06-11","pret":0.04587,"close":17.73}
{"ticker":"PENN","date":"2015-06-12","pret":0.0034,"close":17.54}
{"ticker":"PENN","date":"2015-06-15","pret":-0.01252,"close":17.77}
{"ticker":"PENN","date":"2015-06-16","pret":0.01647,"close":17.86}
{"ticker":"PENN","date":"2015-06-17","pret":0.0073,"close":18.04}
{"ticker":"PENN","date":"2015-06-18","pret":0.00891,"close":18.16}
{"ticker":"PENN","date":"2015-06-19","pret":0.00663,"close":18.08}
{"ticker":"PENN","date":"2015-06-22","pret":-0.00165,"close":18.1}
{"ticker":"PENN","date":"2015-06-23","pret":-0.0011,"close":18.11}
{"ticker":"PENN","date":"2015-06-24","pret":0,"close":18.02}
{"ticker":"PENN","date":"2015-06-25","pret":-0.00443,"close":18.21}
{"ticker":"PENN","date":"2015-06-26","pret":0.01268,"close":18.66}
{"ticker":"PENN","date":"2015-06-29","pret":0.01468,"close":18.2}
{"ticker":"PENN","date":"2015-06-30","pret":-0.00867,"close":18.35}
{"ticker":"PENN","date":"2015-07-01","pret":0.00975,"close":18.49}
{"ticker":"PENN","date":"2015-07-02","pret":-0.00162,"close":18.35}
{"ticker":"PENN","date":"2015-07-06","pret":-0.01414,"close":18.34}
{"ticker":"PENN","date":"2015-07-07","pret":0.00437,"close":18.61}
{"ticker":"PENN","date":"2015-07-08","pret":0.0049,"close":18.22}
{"ticker":"PENN","date":"2015-07-09","pret":-0.00054,"close":18.31}
{"ticker":"PENN","date":"2015-07-10","pret":0.00595,"close":18.72}
{"ticker":"PENN","date":"2015-07-13","pret":0.02136,"close":18.9}
{"ticker":"PENN","date":"2015-07-14","pret":0.00842,"close":19.5}
{"ticker":"PENN","date":"2015-07-15","pret":0.01765,"close":19.12}
{"ticker":"PENN","date":"2015-07-16","pret":-0.00879,"close":19.16}
{"ticker":"PENN","date":"2015-07-17","pret":-0.00782,"close":19.1}
{"ticker":"PENN","date":"2015-07-20","pret":0.01093,"close":18.99}
{"ticker":"PENN","date":"2015-07-21","pret":-0.00675,"close":19.2}
{"ticker":"PENN","date":"2015-07-22","pret":-0.00261,"close":19.24}
{"ticker":"PENN","date":"2015-07-23","pret":0.04595,"close":19.04}
{"ticker":"PENN","date":"2015-07-24","pret":-0.04857,"close":18.87}
{"ticker":"PENN","date":"2015-07-27","pret":-0.02332,"close":18.66}
{"ticker":"PENN","date":"2015-07-28","pret":0.00588,"close":18.68}
{"ticker":"PENN","date":"2015-07-29","pret":-0.00267,"close":18.58}
{"ticker":"PENN","date":"2015-07-30","pret":-0.00751,"close":18.88}
{"ticker":"PENN","date":"2015-07-31","pret":0.02131,"close":19.08}
{"ticker":"PENN","date":"2015-08-03","pret":0.00997,"close":19.34}
{"ticker":"PENN","date":"2015-08-04","pret":0.00832,"close":19.28}
{"ticker":"PENN","date":"2015-08-05","pret":0.00207,"close":19.19}
{"ticker":"PENN","date":"2015-08-06","pret":-0.00986,"close":19.02}
{"ticker":"PENN","date":"2015-08-07","pret":-0.01366,"close":18.99}
{"ticker":"PENN","date":"2015-08-10","pret":0.01261,"close":18.86}
{"ticker":"PENN","date":"2015-08-11","pret":-0.01845,"close":18.8}
{"ticker":"PENN","date":"2015-08-12","pret":-0.01393,"close":18.64}
{"ticker":"PENN","date":"2015-08-13","pret":0.0102,"close":18.74}
{"ticker":"PENN","date":"2015-08-14","pret":-0.00214,"close":18.61}
{"ticker":"PENN","date":"2015-08-17","pret":-0.00429,"close":18.7}
{"ticker":"PENN","date":"2015-08-18","pret":0,"close":18.68}
{"ticker":"PENN","date":"2015-08-19","pret":-0.00269,"close":18.35}
{"ticker":"PENN","date":"2015-08-20","pret":-0.01794,"close":17.81}
{"ticker":"PENN","date":"2015-08-21","pret":-0.04373,"close":17.69}
{"ticker":"PENN","date":"2015-08-24","pret":-0.05175,"close":17.2}
{"ticker":"PENN","date":"2015-08-25","pret":0.06654,"close":17.33}
{"ticker":"PENN","date":"2015-08-26","pret":0,"close":17.68}
{"ticker":"PENN","date":"2015-08-27","pret":0.00675,"close":18.08}
{"ticker":"PENN","date":"2015-08-28","pret":0.01392,"close":18.43}
{"ticker":"PENN","date":"2015-08-31","pret":0.00991,"close":18.16}
{"ticker":"PENN","date":"2015-09-01","pret":-0.02664,"close":17.69}
{"ticker":"PENN","date":"2015-09-02","pret":0.00393,"close":18.06}
{"ticker":"PENN","date":"2015-09-03","pret":0.0117,"close":18.26}
{"ticker":"PENN","date":"2015-09-04","pret":-0.00277,"close":18.18}
{"ticker":"PENN","date":"2015-09-08","pret":0.01925,"close":18.28}
{"ticker":"PENN","date":"2015-09-09","pret":0.00597,"close":17.62}
{"ticker":"PENN","date":"2015-09-10","pret":-0.05223,"close":17.62}
{"ticker":"PENN","date":"2015-09-11","pret":-0.00343,"close":17.82}
{"ticker":"PENN","date":"2015-09-14","pret":0.02096,"close":17.75}
{"ticker":"PENN","date":"2015-09-15","pret":-0.00112,"close":17.85}
{"ticker":"PENN","date":"2015-09-16","pret":0.00112,"close":18.01}
{"ticker":"PENN","date":"2015-09-17","pret":0.01004,"close":18.13}
{"ticker":"PENN","date":"2015-09-18","pret":-0.0078,"close":17.58}
{"ticker":"PENN","date":"2015-09-21","pret":-0.0073,"close":17.76}
{"ticker":"PENN","date":"2015-09-22","pret":-0.0119,"close":17.32}
{"ticker":"PENN","date":"2015-09-23","pret":-0.00859,"close":17.14}
{"ticker":"PENN","date":"2015-09-24","pret":-0.01916,"close":17.11}
{"ticker":"PENN","date":"2015-09-25","pret":0.01397,"close":16.95}
{"ticker":"PENN","date":"2015-09-28","pret":-0.02339,"close":16.31}
{"ticker":"PENN","date":"2015-09-29","pret":-0.03309,"close":16.04}
{"ticker":"PENN","date":"2015-09-30","pret":-0.00245,"close":16.78}
{"ticker":"PENN","date":"2015-10-01","pret":0.03376,"close":17.29}
{"ticker":"PENN","date":"2015-10-02","pret":0.02112,"close":17.49}
{"ticker":"PENN","date":"2015-10-05","pret":0.02635,"close":18.11}
{"ticker":"PENN","date":"2015-10-06","pret":0.02457,"close":17.85}
{"ticker":"PENN","date":"2015-10-07","pret":-0.00831,"close":18.57}
{"ticker":"PENN","date":"2015-10-08","pret":0.0339,"close":18.74}
{"ticker":"PENN","date":"2015-10-09","pret":0.00963,"close":18.8}
{"ticker":"PENN","date":"2015-10-12","pret":-0.0016,"close":18.75}
{"ticker":"PENN","date":"2015-10-13","pret":-0.0016,"close":18.75}
{"ticker":"PENN","date":"2015-10-14","pret":0.00639,"close":18.56}
{"ticker":"PENN","date":"2015-10-15","pret":-0.00692,"close":18.44}
{"ticker":"PENN","date":"2015-10-16","pret":-0.01399,"close":17.99}
{"ticker":"PENN","date":"2015-10-19","pret":-0.0325,"close":17.84}
{"ticker":"PENN","date":"2015-10-20","pret":0.00224,"close":17.71}
{"ticker":"PENN","date":"2015-10-21","pret":-0.01406,"close":16.87}
{"ticker":"PENN","date":"2015-10-22","pret":0.00452,"close":16.77}
{"ticker":"PENN","date":"2015-10-23","pret":-0.04087,"close":17.53}
{"ticker":"PENN","date":"2015-10-26","pret":0.02438,"close":17.86}
{"ticker":"PENN","date":"2015-10-27","pret":0.0148,"close":17.58}
{"ticker":"PENN","date":"2015-10-28","pret":-0.0068,"close":18}
{"ticker":"PENN","date":"2015-10-29","pret":0.02361,"close":17.81}
{"ticker":"PENN","date":"2015-10-30","pret":-0.0123,"close":17.86}
{"ticker":"PENN","date":"2015-11-02","pret":0.01007,"close":18}
{"ticker":"PENN","date":"2015-11-03","pret":-0.00056,"close":17.99}
{"ticker":"PENN","date":"2015-11-04","pret":0.00223,"close":17.73}
{"ticker":"PENN","date":"2015-11-05","pret":-0.01287,"close":17.82}
{"ticker":"PENN","date":"2015-11-06","pret":0.00281,"close":17.77}
{"ticker":"PENN","date":"2015-11-09","pret":-0.0062,"close":17.3}
{"ticker":"PENN","date":"2015-11-10","pret":-0.02749,"close":17.44}
{"ticker":"PENN","date":"2015-11-11","pret":0.01727,"close":17.31}
{"ticker":"PENN","date":"2015-11-12","pret":-0.01843,"close":17.22}
{"ticker":"PENN","date":"2015-11-13","pret":-0.00349,"close":17.05}
{"ticker":"PENN","date":"2015-11-16","pret":-0.0082,"close":16.11}
{"ticker":"PENN","date":"2015-11-17","pret":-0.0482,"close":15.47}
{"ticker":"PENN","date":"2015-11-18","pret":-0.04095,"close":15.88}
{"ticker":"PENN","date":"2015-11-19","pret":0.01785,"close":15.86}
{"ticker":"PENN","date":"2015-11-20","pret":0.01691,"close":16.08}
{"ticker":"PENN","date":"2015-11-23","pret":-0.00498,"close":15.94}
{"ticker":"PENN","date":"2015-11-24","pret":-0.01193,"close":16.05}
{"ticker":"PENN","date":"2015-11-25","pret":0.01877,"close":16.14}
{"ticker":"PENN","date":"2015-11-26"}
{"ticker":"PENN","date":"2015-11-27","pret":-0.00248,"close":16.02}
{"ticker":"PENN","date":"2015-11-30","pret":-0.00062,"close":15.95}
{"ticker":"PENN","date":"2015-12-01","pret":-0.00249,"close":15.95}
{"ticker":"PENN","date":"2015-12-02","pret":-0.00312,"close":15.9}
{"ticker":"PENN","date":"2015-12-03","pret":-0.00125,"close":15.83}
{"ticker":"PENN","date":"2015-12-04","pret":-0.00944,"close":15.94}
{"ticker":"PENN","date":"2015-12-07","pret":0.00378,"close":15.72}
{"ticker":"PENN","date":"2015-12-08","pret":-0.02229,"close":15.6}
{"ticker":"PENN","date":"2015-12-09","pret":0.00514,"close":15.7}
{"ticker":"PENN","date":"2015-12-10","pret":0.00128,"close":15.82}
{"ticker":"PENN","date":"2015-12-11","pret":-0.01938,"close":15.62}
{"ticker":"PENN","date":"2015-12-14","pret":0.02066,"close":14.83}
{"ticker":"PENN","date":"2015-12-15","pret":-0.05517,"close":15.11}
{"ticker":"PENN","date":"2015-12-16","pret":0.02928,"close":15.61}
{"ticker":"PENN","date":"2015-12-17"}
{"ticker":"PENN","date":"2015-12-18","pret":0.00979,"close":15.26}
{"ticker":"PENN","date":"2015-12-21","pret":-0.00456,"close":15.55}
{"ticker":"PENN","date":"2015-12-22","pret":0.01489,"close":15.8}
{"ticker":"PENN","date":"2015-12-23","pret":0.0115,"close":16.05}
{"ticker":"PENN","date":"2015-12-24","pret":0.01576,"close":16.2}
{"ticker":"PENN","date":"2015-12-28","pret":0.00686,"close":16.01}
{"ticker":"PENN","date":"2015-12-29","pret":-0.00186,"close":16.52}
{"ticker":"PENN","date":"2015-12-30","pret":0.04144,"close":16.23}
{"ticker":"PENN","date":"2015-12-31","pret":-0.03772,"close":16.02}
{"ticker":"PENN","date":"2016-01-04","pret":-0.02957,"close":15.8}
{"ticker":"PENN","date":"2016-01-05","pret":0.0089,"close":15.92}
{"ticker":"PEP","date":"2015-01-02","pret":-0.00776,"close":94.44}
{"ticker":"PEP","date":"2015-01-05","pret":-0.00507,"close":93.73}
{"ticker":"PEP","date":"2015-01-06","pret":-0.00392,"close":93.02}
{"ticker":"PEP","date":"2015-01-07","pret":0.0111,"close":95.74}
{"ticker":"PEP","date":"2015-01-08","pret":0.01678,"close":97.48}
{"ticker":"PEP","date":"2015-01-09","pret":0.00834,"close":96.82}
{"ticker":"PEP","date":"2015-01-12","pret":-0.00617,"close":96.42}
{"ticker":"PEP","date":"2015-01-13","pret":-0.00289,"close":96.35}
{"ticker":"PEP","date":"2015-01-14","pret":-0.0126,"close":96.67}
{"ticker":"PEP","date":"2015-01-15","pret":0.01745,"close":96.67}
{"ticker":"PEP","date":"2015-01-16","pret":-0.00495,"close":97.29}
{"ticker":"PEP","date":"2015-01-20","pret":0.01713,"close":97.51}
{"ticker":"PEP","date":"2015-01-21","pret":-0.01341,"close":97.4}
{"ticker":"PEP","date":"2015-01-22","pret":0.00473,"close":98.9}
{"ticker":"PEP","date":"2015-01-23","pret":0.00899,"close":98.53}
{"ticker":"PEP","date":"2015-01-26","pret":-0.00173,"close":98.69}
{"ticker":"PEP","date":"2015-01-27","pret":-0.00552,"close":96.72}
{"ticker":"PEP","date":"2015-01-28","pret":-0.00452,"close":95.72}
{"ticker":"PEP","date":"2015-01-29","pret":-0.01545,"close":96.03}
{"ticker":"PEP","date":"2015-01-30","pret":-0.00639,"close":93.78}
{"ticker":"PEP","date":"2015-02-02","pret":-0.01323,"close":95.33}
{"ticker":"PEP","date":"2015-02-03","pret":0.02275,"close":96.2}
{"ticker":"PEP","date":"2015-02-04","pret":0.0001,"close":96.6}
{"ticker":"PEP","date":"2015-02-05","pret":0.01242,"close":96.61}
{"ticker":"PEP","date":"2015-02-06","pret":-0.00567,"close":96.71}
{"ticker":"PEP","date":"2015-02-09","pret":-0.00103,"close":95.97}
{"ticker":"PEP","date":"2015-02-10","pret":0.00155,"close":97.99}
{"ticker":"PEP","date":"2015-02-11","pret":0.03375,"close":100.4}
{"ticker":"PEP","date":"2015-02-12","pret":0,"close":100.27}
{"ticker":"PEP","date":"2015-02-13","pret":0.001,"close":99.13}
{"ticker":"PEP","date":"2015-02-17","pret":-0.01712,"close":98.36}
{"ticker":"PEP","date":"2015-02-18","pret":-0.00214,"close":99.33}
{"ticker":"PEP","date":"2015-02-19","pret":0.01073,"close":98.72}
{"ticker":"PEP","date":"2015-02-20","pret":-0.01094,"close":99.06}
{"ticker":"PEP","date":"2015-02-23","pret":0.00952,"close":99.45}
{"ticker":"PEP","date":"2015-02-24","pret":0.00292,"close":99.58}
{"ticker":"PEP","date":"2015-02-25","pret":0.00231,"close":99.5}
{"ticker":"PEP","date":"2015-02-26","pret":-0.00533,"close":99.07}
{"ticker":"PEP","date":"2015-02-27","pret":0.00071,"close":98.98}
{"ticker":"PEP","date":"2015-03-02","pret":-0.00323,"close":99}
{"ticker":"PEP","date":"2015-03-03","pret":-0.00081,"close":98.4}
{"ticker":"PEP","date":"2015-03-04","pret":-0.01119,"close":97.36}
{"ticker":"PEP","date":"2015-03-05","pret":-0.0002,"close":97.23}
{"ticker":"PEP","date":"2015-03-06","pret":-0.00719,"close":96.17}
{"ticker":"PEP","date":"2015-03-09","pret":-0.01036,"close":96.04}
{"ticker":"PEP","date":"2015-03-10","pret":-0.00648,"close":94.43}
{"ticker":"PEP","date":"2015-03-11","pret":-0.00969,"close":93.63}
{"ticker":"PEP","date":"2015-03-12","pret":-0.00531,"close":95.71}
{"ticker":"PEP","date":"2015-03-13","pret":0.00985,"close":94.32}
{"ticker":"PEP","date":"2015-03-16","pret":-0.00348,"close":95.45}
{"ticker":"PEP","date":"2015-03-17","pret":0.00401,"close":94.13}
{"ticker":"PEP","date":"2015-03-18","pret":-0.01006,"close":94.64}
{"ticker":"PEP","date":"2015-03-19","pret":0.00467,"close":94.1}
{"ticker":"PEP","date":"2015-03-20","pret":-0.00244,"close":95.34}
{"ticker":"PEP","date":"2015-03-23","pret":0.01339,"close":95.85}
{"ticker":"PEP","date":"2015-03-24","pret":0.0129,"close":95.86}
{"ticker":"PEP","date":"2015-03-25","pret":-0.0029,"close":95.26}
{"ticker":"PEP","date":"2015-03-26","pret":-0.01231,"close":95.63}
{"ticker":"PEP","date":"2015-03-27","pret":0.00032,"close":95.95}
{"ticker":"PEP","date":"2015-03-30","pret":0.01044,"close":96.52}
{"ticker":"PEP","date":"2015-03-31","pret":-0.00062,"close":95.62}
{"ticker":"PEP","date":"2015-04-01","pret":-0.01108,"close":95.09}
{"ticker":"PEP","date":"2015-04-02","pret":-0.004,"close":95.69}
{"ticker":"PEP","date":"2015-04-06","pret":0.00788,"close":96.48}
{"ticker":"PEP","date":"2015-04-07","pret":0.01186,"close":96.21}
{"ticker":"PEP","date":"2015-04-08","pret":-0.00591,"close":96.03}
{"ticker":"PEP","date":"2015-04-09","pret":-0.00281,"close":96.35}
{"ticker":"PEP","date":"2015-04-10","pret":0.00468,"close":96.2}
{"ticker":"PEP","date":"2015-04-13","pret":-0.00281,"close":95.53}
{"ticker":"PEP","date":"2015-04-14","pret":-0.00355,"close":96.49}
{"ticker":"PEP","date":"2015-04-15","pret":0.01112,"close":96.63}
{"ticker":"PEP","date":"2015-04-16","pret":-0.00217,"close":96.45}
{"ticker":"PEP","date":"2015-04-17","pret":-0.00717,"close":95.81}
{"ticker":"PEP","date":"2015-04-20","pret":0.00437,"close":96.5}
{"ticker":"PEP","date":"2015-04-21","pret":0.00972,"close":96.78}
{"ticker":"PEP","date":"2015-04-22","pret":0.00051,"close":97.28}
{"ticker":"PEP","date":"2015-04-23","pret":-0.00598,"close":95.73}
{"ticker":"PEP","date":"2015-04-24","pret":-0.00998,"close":95.17}
{"ticker":"PEP","date":"2015-04-27","pret":-0.00566,"close":94.49}
{"ticker":"PEP","date":"2015-04-28","pret":-0.00453,"close":94.42}
{"ticker":"PEP","date":"2015-04-29","pret":-0.0055,"close":94.38}
{"ticker":"PEP","date":"2015-04-30","pret":-0.00064,"close":95.12}
{"ticker":"PEP","date":"2015-05-01","pret":0.01056,"close":95.56}
{"ticker":"PEP","date":"2015-05-04","pret":0.00304,"close":95.95}
{"ticker":"PEP","date":"2015-05-05","pret":0.00595,"close":95.42}
{"ticker":"PEP","date":"2015-05-06","pret":-0.00104,"close":95.48}
{"ticker":"PEP","date":"2015-05-07","pret":-0.00806,"close":95.15}
{"ticker":"PEP","date":"2015-05-08","pret":0.00796,"close":96.55}
{"ticker":"PEP","date":"2015-05-11","pret":0.00375,"close":96.35}
{"ticker":"PEP","date":"2015-05-12","pret":-0.00281,"close":96.2}
{"ticker":"PEP","date":"2015-05-13","pret":0.00281,"close":96.41}
{"ticker":"PEP","date":"2015-05-14","pret":0.0059,"close":98}
{"ticker":"PEP","date":"2015-05-15","pret":0.01017,"close":98.22}
{"ticker":"PEP","date":"2015-05-18","pret":0.00184,"close":98.05}
{"ticker":"PEP","date":"2015-05-19","pret":-0.00071,"close":97.95}
{"ticker":"PEP","date":"2015-05-20","pret":0.00061,"close":97.69}
{"ticker":"PEP","date":"2015-05-21","pret":-0.00614,"close":97.2}
{"ticker":"PEP","date":"2015-05-22","pret":-0.00195,"close":96.26}
{"ticker":"PEP","date":"2015-05-26","pret":-0.0119,"close":95.79}
{"ticker":"PEP","date":"2015-05-27","pret":-0.00073,"close":96.38}
{"ticker":"PEP","date":"2015-05-28","pret":0.00582,"close":97.06}
{"ticker":"PEP","date":"2015-05-29","pret":0.00681,"close":96.43}
{"ticker":"PEP","date":"2015-06-01","pret":-0.0064,"close":95.97}
{"ticker":"PEP","date":"2015-06-02","pret":-0.00999,"close":96.05}
{"ticker":"PEP","date":"2015-06-03","pret":0.00198,"close":95.3}
{"ticker":"PEP","date":"2015-06-04","pret":-0.00849,"close":94.14}
{"ticker":"PEP","date":"2015-06-05","pret":-0.01207,"close":93.05}
{"ticker":"PEP","date":"2015-06-08","pret":-0.00609,"close":92.84}
{"ticker":"PEP","date":"2015-06-09","pret":-0.00537,"close":93.07}
{"ticker":"PEP","date":"2015-06-10","pret":0.00612,"close":93.69}
{"ticker":"PEP","date":"2015-06-11","pret":0.00672,"close":94.09}
{"ticker":"PEP","date":"2015-06-12","pret":-0.00043,"close":93.74}
{"ticker":"PEP","date":"2015-06-15","pret":-0.00737,"close":92.64}
{"ticker":"PEP","date":"2015-06-16","pret":-0.00538,"close":93.55}
{"ticker":"PEP","date":"2015-06-17","pret":0.00859,"close":94.05}
{"ticker":"PEP","date":"2015-06-18","pret":0.00809,"close":95.23}
{"ticker":"PEP","date":"2015-06-19","pret":0.00581,"close":94.86}
{"ticker":"PEP","date":"2015-06-22","pret":0.00126,"close":95.6}
{"ticker":"PEP","date":"2015-06-23","pret":0.0064,"close":95.6}
{"ticker":"PEP","date":"2015-06-24","pret":-0.00367,"close":95.29}
{"ticker":"PEP","date":"2015-06-25","pret":0.00513,"close":94.83}
{"ticker":"PEP","date":"2015-06-26","pret":-0.00681,"close":94.91}
{"ticker":"PEP","date":"2015-06-29","pret":-0.00739,"close":93.69}
{"ticker":"PEP","date":"2015-06-30","pret":0.00116,"close":93.34}
{"ticker":"PEP","date":"2015-07-01","pret":-0.00754,"close":94.52}
{"ticker":"PEP","date":"2015-07-02","pret":0.00849,"close":94.66}
{"ticker":"PEP","date":"2015-07-06","pret":-0.00594,"close":94.4}
{"ticker":"PEP","date":"2015-07-07","pret":0.00784,"close":96.4}
{"ticker":"PEP","date":"2015-07-08","pret":0.00976,"close":95.61}
{"ticker":"PEP","date":"2015-07-09","pret":0.01689,"close":94.59}
{"ticker":"PEP","date":"2015-07-10","pret":-0.01992,"close":95.55}
{"ticker":"PEP","date":"2015-07-13","pret":0.00918,"close":97.22}
{"ticker":"PEP","date":"2015-07-14","pret":0.01136,"close":97.13}
{"ticker":"PEP","date":"2015-07-15","pret":-0.00339,"close":96.35}
{"ticker":"PEP","date":"2015-07-16","pret":0.00021,"close":96.9}
{"ticker":"PEP","date":"2015-07-17","pret":-0.00568,"close":96.78}
{"ticker":"PEP","date":"2015-07-20","pret":0.00558,"close":97.31}
{"ticker":"PEP","date":"2015-07-21","pret":0.00411,"close":96.93}
{"ticker":"PEP","date":"2015-07-22","pret":-0.00473,"close":97.17}
{"ticker":"PEP","date":"2015-07-23","pret":-0.00021,"close":96.87}
{"ticker":"PEP","date":"2015-07-24","pret":-0.00341,"close":96.18}
{"ticker":"PEP","date":"2015-07-27","pret":-0.00664,"close":95.66}
{"ticker":"PEP","date":"2015-07-28","pret":0.00208,"close":96.11}
{"ticker":"PEP","date":"2015-07-29","pret":-0.00052,"close":96.53}
{"ticker":"PEP","date":"2015-07-30","pret":0,"close":96.63}
{"ticker":"PEP","date":"2015-07-31","pret":0.01024,"close":96.35}
{"ticker":"PEP","date":"2015-08-03","pret":-0.01014,"close":97.45}
{"ticker":"PEP","date":"2015-08-04","pret":0.01147,"close":97.81}
{"ticker":"PEP","date":"2015-08-05","pret":0.00737,"close":99.19}
{"ticker":"PEP","date":"2015-08-06","pret":0.01659,"close":99.15}
{"ticker":"PEP","date":"2015-08-07","pret":-0.00654,"close":99.1}
{"ticker":"PEP","date":"2015-08-10","pret":0.00514,"close":99.09}
{"ticker":"PEP","date":"2015-08-11","pret":-0.00929,"close":98.62}
{"ticker":"PEP","date":"2015-08-12","pret":-0.0057,"close":98.38}
{"ticker":"PEP","date":"2015-08-13","pret":0.00366,"close":98.79}
{"ticker":"PEP","date":"2015-08-14","pret":0.00436,"close":99.23}
{"ticker":"PEP","date":"2015-08-17","pret":-0.0001,"close":99.86}
{"ticker":"PEP","date":"2015-08-18","pret":0.00686,"close":99.77}
{"ticker":"PEP","date":"2015-08-19","pret":-0.00121,"close":98.99}
{"ticker":"PEP","date":"2015-08-20","pret":-0.01082,"close":97.98}
{"ticker":"PEP","date":"2015-08-21","pret":-0.01136,"close":96.25}
{"ticker":"PEP","date":"2015-08-24","pret":-0.05956,"close":91.83}
{"ticker":"PEP","date":"2015-08-25","pret":0.02757,"close":89.64}
{"ticker":"PEP","date":"2015-08-26","pret":-0.02604,"close":92.49}
{"ticker":"PEP","date":"2015-08-27","pret":0.01922,"close":93.6}
{"ticker":"PEP","date":"2015-08-28","pret":-0.00536,"close":93.53}
{"ticker":"PEP","date":"2015-08-31","pret":-0.00064,"close":92.93}
{"ticker":"PEP","date":"2015-09-01","pret":-0.01978,"close":91.33}
{"ticker":"PEP","date":"2015-09-02","pret":0.00285,"close":91.64}
{"ticker":"PEP","date":"2015-09-03","pret":0.00676,"close":92.13}
{"ticker":"PEP","date":"2015-09-04","pret":-0.01093,"close":90.92}
{"ticker":"PEP","date":"2015-09-08","pret":0.01017,"close":92.37}
{"ticker":"PEP","date":"2015-09-09","pret":0.012,"close":90.83}
{"ticker":"PEP","date":"2015-09-10","pret":-0.02768,"close":91.06}
{"ticker":"PEP","date":"2015-09-11","pret":0.00463,"close":91.62}
{"ticker":"PEP","date":"2015-09-14","pret":0.00767,"close":91.2}
{"ticker":"PEP","date":"2015-09-15","pret":0.00055,"close":92.06}
{"ticker":"PEP","date":"2015-09-16","pret":0.00739,"close":93.07}
{"ticker":"PEP","date":"2015-09-17","pret":0.01034,"close":93.37}
{"ticker":"PEP","date":"2015-09-18","pret":-0.01208,"close":93.05}
{"ticker":"PEP","date":"2015-09-21","pret":0.01218,"close":93.71}
{"ticker":"PEP","date":"2015-09-22","pret":-0.00354,"close":92.37}
{"ticker":"PEP","date":"2015-09-23","pret":-0.00777,"close":92.4}
{"ticker":"PEP","date":"2015-09-24","pret":-0.00413,"close":92.47}
{"ticker":"PEP","date":"2015-09-25","pret":0.01136,"close":93.47}
{"ticker":"PEP","date":"2015-09-28","pret":0.00032,"close":92.47}
{"ticker":"PEP","date":"2015-09-29","pret":-0.00453,"close":93.04}
{"ticker":"PEP","date":"2015-09-30","pret":0.01618,"close":94.3}
{"ticker":"PEP","date":"2015-10-01","pret":0.00149,"close":93.85}
{"ticker":"PEP","date":"2015-10-02","pret":-0.01099,"close":94.16}
{"ticker":"PEP","date":"2015-10-05","pret":0.0185,"close":95.81}
{"ticker":"PEP","date":"2015-10-06","pret":0.03163,"close":97.07}
{"ticker":"PEP","date":"2015-10-07","pret":-0.00789,"close":98.52}
{"ticker":"PEP","date":"2015-10-08","pret":0.00421,"close":98.97}
{"ticker":"PEP","date":"2015-10-09","pret":0.01323,"close":99.47}
{"ticker":"PEP","date":"2015-10-12","pret":0.0005,"close":99.14}
{"ticker":"PEP","date":"2015-10-13","pret":0.0001,"close":97.92}
{"ticker":"PEP","date":"2015-10-14","pret":-0.0121,"close":97.49}
{"ticker":"PEP","date":"2015-10-15","pret":0.00347,"close":98.28}
{"ticker":"PEP","date":"2015-10-16","pret":0.00751,"close":99.7}
{"ticker":"PEP","date":"2015-10-19","pret":0.00856,"close":100.18}
{"ticker":"PEP","date":"2015-10-20","pret":0.0025,"close":100.27}
{"ticker":"PEP","date":"2015-10-21","pret":-0.0005,"close":100.25}
{"ticker":"PEP","date":"2015-10-22","pret":0.00768,"close":103.08}
{"ticker":"PEP","date":"2015-10-23","pret":0.02598,"close":102.43}
{"ticker":"PEP","date":"2015-10-26","pret":-0.00904,"close":102.54}
{"ticker":"PEP","date":"2015-10-27","pret":-0.00254,"close":102.94}
{"ticker":"PEP","date":"2015-10-28","pret":0.00955,"close":102.74}
{"ticker":"PEP","date":"2015-10-29","pret":-0.00994,"close":102.8}
{"ticker":"PEP","date":"2015-10-30","pret":0.00528,"close":102.19}
{"ticker":"PEP","date":"2015-11-02","pret":-0.00479,"close":101.4}
{"ticker":"PEP","date":"2015-11-03","pret":-0.00964,"close":100.92}
{"ticker":"PEP","date":"2015-11-04","pret":-0.00267,"close":100.62}
{"ticker":"PEP","date":"2015-11-05","pret":-0.00268,"close":100.61}
{"ticker":"PEP","date":"2015-11-06","pret":-0.00548,"close":99.72}
{"ticker":"PEP","date":"2015-11-09","pret":-0.00591,"close":98.88}
{"ticker":"PEP","date":"2015-11-10","pret":-0.0099,"close":98.83}
{"ticker":"PEP","date":"2015-11-11","pret":0.00789,"close":99.43}
{"ticker":"PEP","date":"2015-11-12","pret":-0.00384,"close":98.37}
{"ticker":"PEP","date":"2015-11-13","pret":-0.0072,"close":98.04}
{"ticker":"PEP","date":"2015-11-16","pret":-0.00449,"close":99.56}
{"ticker":"PEP","date":"2015-11-17","pret":0.01815,"close":98.83}
{"ticker":"PEP","date":"2015-11-18","pret":-0.00473,"close":100.27}
{"ticker":"PEP","date":"2015-11-19","pret":0.01453,"close":100.93}
{"ticker":"PEP","date":"2015-11-20","pret":0.0099,"close":100.1}
{"ticker":"PEP","date":"2015-11-23","pret":-0.0103,"close":100.85}
{"ticker":"PEP","date":"2015-11-24","pret":-0.00149,"close":100.63}
{"ticker":"PEP","date":"2015-11-25","pret":0.00199,"close":100.5}
{"ticker":"PEP","date":"2015-11-26"}
{"ticker":"PEP","date":"2015-11-27","pret":-0.00439,"close":100.74}
{"ticker":"PEP","date":"2015-11-30","pret":0.00647,"close":100.16}
{"ticker":"PEP","date":"2015-12-01","pret":-0.00627,"close":101.06}
{"ticker":"PEP","date":"2015-12-02","pret":0.00249,"close":99.48}
{"ticker":"PEP","date":"2015-12-03","pret":-0.0074,"close":99.09}
{"ticker":"PEP","date":"2015-12-04","pret":-0.00422,"close":101.06}
{"ticker":"PEP","date":"2015-12-07","pret":0.01828,"close":100.67}
{"ticker":"PEP","date":"2015-12-08","pret":-0.00626,"close":100.17}
{"ticker":"PEP","date":"2015-12-09","pret":-0.0087,"close":99.13}
{"ticker":"PEP","date":"2015-12-10","pret":-0.00221,"close":98.9}
{"ticker":"PEP","date":"2015-12-11","pret":-0.01399,"close":97.78}
{"ticker":"PEP","date":"2015-12-14","pret":0.00163,"close":97.95}
{"ticker":"PEP","date":"2015-12-15","pret":0.00448,"close":99.39}
{"ticker":"PEP","date":"2015-12-16","pret":0.01321,"close":101.08}
{"ticker":"PEP","date":"2015-12-17"}
{"ticker":"PEP","date":"2015-12-18","pret":-0.0009,"close":97.9}
{"ticker":"PEP","date":"2015-12-21","pret":-0.01373,"close":98.62}
{"ticker":"PEP","date":"2015-12-22","pret":0.00527,"close":99.8}
{"ticker":"PEP","date":"2015-12-23","pret":0.01296,"close":100.64}
{"ticker":"PEP","date":"2015-12-24","pret":0.00309,"close":100.54}
{"ticker":"PEP","date":"2015-12-28","pret":-0.0012,"close":100.68}
{"ticker":"PEP","date":"2015-12-29","pret":0.00715,"close":101.45}
{"ticker":"PEP","date":"2015-12-30","pret":0.00395,"close":101.15}
{"ticker":"PEP","date":"2015-12-31","pret":-0.0097,"close":99.92}
{"ticker":"PEP","date":"2016-01-04","pret":-0.01979,"close":98.77}
{"ticker":"PEP","date":"2016-01-05","pret":0.00253,"close":99.45}
{"ticker":"PERY","date":"2015-01-02","pret":-0.00421,"close":25.46}
{"ticker":"PERY","date":"2015-01-05","pret":-0.02565,"close":25.47}
{"ticker":"PERY","date":"2015-01-06","pret":0.00236,"close":25.43}
{"ticker":"PERY","date":"2015-01-07","pret":0.00821,"close":25.84}
{"ticker":"PERY","date":"2015-01-08","pret":0.01162,"close":25.79}
{"ticker":"PERY","date":"2015-01-09","pret":-0.01006,"close":25.3}
{"ticker":"PERY","date":"2015-01-12","pret":-0.01489,"close":26.05}
{"ticker":"PERY","date":"2015-01-13","pret":0.03186,"close":26.67}
{"ticker":"PERY","date":"2015-01-14","pret":0.01103,"close":26.8}
{"ticker":"PERY","date":"2015-01-15","pret":0.01836,"close":26.18}
{"ticker":"PERY","date":"2015-01-16","pret":-0.03207,"close":25.82}
{"ticker":"PERY","date":"2015-01-20","pret":-0.00693,"close":25.01}
{"ticker":"PERY","date":"2015-01-21","pret":-0.03457,"close":24.96}
{"ticker":"PERY","date":"2015-01-22","pret":0.00439,"close":25.1}
{"ticker":"PERY","date":"2015-01-23","pret":-0.00439,"close":24.63}
{"ticker":"PERY","date":"2015-01-26","pret":-0.0149,"close":24.65}
{"ticker":"PERY","date":"2015-01-27","pret":-0.00937,"close":24.73}
{"ticker":"PERY","date":"2015-01-28","pret":0.02147,"close":24.66}
{"ticker":"PERY","date":"2015-01-29","pret":-0.00764,"close":24.7}
{"ticker":"PERY","date":"2015-01-30","pret":-0.01342,"close":23.91}
{"ticker":"PERY","date":"2015-02-02","pret":-0.01818,"close":24.06}
{"ticker":"PERY","date":"2015-02-03","pret":0.00499,"close":24.19}
{"ticker":"PERY","date":"2015-02-04","pret":0.00455,"close":23.85}
{"ticker":"PERY","date":"2015-02-05","pret":-0.02466,"close":23.93}
{"ticker":"PERY","date":"2015-02-06","pret":0.01387,"close":23.85}
{"ticker":"PERY","date":"2015-02-09","pret":-0.00586,"close":23.74}
{"ticker":"PERY","date":"2015-02-10","pret":0.00502,"close":23.83}
{"ticker":"PERY","date":"2015-02-11","pret":-0.0046,"close":23.95}
{"ticker":"PERY","date":"2015-02-12","pret":0.00836,"close":24.21}
{"ticker":"PERY","date":"2015-02-13","pret":0.012,"close":24.38}
{"ticker":"PERY","date":"2015-02-17","pret":0.00082,"close":23.93}
{"ticker":"PERY","date":"2015-02-18","pret":-0.10108,"close":22.38}
{"ticker":"PERY","date":"2015-02-19","pret":0.01265,"close":22.5}
{"ticker":"PERY","date":"2015-02-20","pret":0.01293,"close":23.03}
{"ticker":"PERY","date":"2015-02-23","pret":0.02104,"close":23.16}
{"ticker":"PERY","date":"2015-02-24","pret":-0.00566,"close":23.13}
{"ticker":"PERY","date":"2015-02-25","pret":0.00782,"close":23.34}
{"ticker":"PERY","date":"2015-02-26","pret":0.00647,"close":23.58}
{"ticker":"PERY","date":"2015-02-27","pret":0.01197,"close":23.6}
{"ticker":"PERY","date":"2015-03-02","pret":0.00466,"close":23.62}
{"ticker":"PERY","date":"2015-03-03","pret":-0.00636,"close":23.28}
{"ticker":"PERY","date":"2015-03-04","pret":-0.01328,"close":23.2}
{"ticker":"PERY","date":"2015-03-05","pret":0.00129,"close":23.31}
{"ticker":"PERY","date":"2015-03-06","pret":-0.00129,"close":22.62}
{"ticker":"PERY","date":"2015-03-09","pret":-0.02578,"close":22.59}
{"ticker":"PERY","date":"2015-03-10","pret":-0.00666,"close":22.25}
{"ticker":"PERY","date":"2015-03-11","pret":-0.0121,"close":22.35}
{"ticker":"PERY","date":"2015-03-12","pret":0.01877,"close":22.59}
{"ticker":"PERY","date":"2015-03-13","pret":0.00221,"close":22.71}
{"ticker":"PERY","date":"2015-03-16","pret":0.00967,"close":22.55}
{"ticker":"PERY","date":"2015-03-17","pret":-0.01321,"close":22.72}
{"ticker":"PERY","date":"2015-03-18","pret":0.00221,"close":23.11}
{"ticker":"PERY","date":"2015-03-19","pret":0.02274,"close":23.14}
{"ticker":"PERY","date":"2015-03-20","pret":0.00818,"close":22.76}
{"ticker":"PERY","date":"2015-03-23","pret":-0.02167,"close":23.02}
{"ticker":"PERY","date":"2015-03-24","pret":0.0122,"close":23.58}
{"ticker":"PERY","date":"2015-03-25","pret":0.01929,"close":22.79}
{"ticker":"PERY","date":"2015-03-26","pret":-0.03236,"close":22.8}
{"ticker":"PERY","date":"2015-03-27","pret":0.00132,"close":22.91}
{"ticker":"PERY","date":"2015-03-30","pret":0.01176,"close":23.02}
{"ticker":"PERY","date":"2015-03-31","pret":-0.00477,"close":23.16}
{"ticker":"PERY","date":"2015-04-01","pret":0.00866,"close":23.65}
{"ticker":"PERY","date":"2015-04-02","pret":0.01795,"close":23.75}
{"ticker":"PERY","date":"2015-04-06","pret":0.00549,"close":25.22}
{"ticker":"PERY","date":"2015-04-07","pret":0.05331,"close":24.49}
{"ticker":"PERY","date":"2015-04-08","pret":-0.02139,"close":24.61}
{"ticker":"PERY","date":"2015-04-09","pret":0.00163,"close":24.57}
{"ticker":"PERY","date":"2015-04-10","pret":0.00163,"close":24.56}
{"ticker":"PERY","date":"2015-04-13","pret":0.00162,"close":24.59}
{"ticker":"PERY","date":"2015-04-14","pret":0.00405,"close":24.37}
{"ticker":"PERY","date":"2015-04-15","pret":-0.01016,"close":24.53}
{"ticker":"PERY","date":"2015-04-16","pret":0.00326,"close":24.4}
{"ticker":"PERY","date":"2015-04-17","pret":-0.0127,"close":24.55}
{"ticker":"PERY","date":"2015-04-20","pret":0.01474,"close":25.04}
{"ticker":"PERY","date":"2015-04-21","pret":0.02011,"close":25.19}
{"ticker":"PERY","date":"2015-04-22","pret":0.00199,"close":24.97}
{"ticker":"PERY","date":"2015-04-23","pret":-0.0128,"close":24.96}
{"ticker":"PERY","date":"2015-04-24","pret":0.00722,"close":24.8}
{"ticker":"PERY","date":"2015-04-27","pret":-0.00883,"close":24.82}
{"ticker":"PERY","date":"2015-04-28","pret":-0.00242,"close":24.74}
{"ticker":"PERY","date":"2015-04-29","pret":-0.00446,"close":24.55}
{"ticker":"PERY","date":"2015-04-30","pret":-0.00366,"close":23.92}
{"ticker":"PERY","date":"2015-05-01","pret":-0.02517,"close":23.76}
{"ticker":"PERY","date":"2015-05-04","pret":-0.00125,"close":23.61}
{"ticker":"PERY","date":"2015-05-05","pret":-0.01518,"close":23.53}
{"ticker":"PERY","date":"2015-05-06","pret":0.00042,"close":23.54}
{"ticker":"PERY","date":"2015-05-07","pret":-0.00213,"close":24.05}
{"ticker":"PERY","date":"2015-05-08","pret":0.03553,"close":24.27}
{"ticker":"PERY","date":"2015-05-11","pret":-0.00701,"close":24}
{"ticker":"PERY","date":"2015-05-12","pret":-0.01584,"close":23.86}
{"ticker":"PERY","date":"2015-05-13","pret":-0.00042,"close":24.03}
{"ticker":"PERY","date":"2015-05-14","pret":0.12657,"close":26.09}
{"ticker":"PERY","date":"2015-05-15","pret":-0.03122,"close":26.76}
{"ticker":"PERY","date":"2015-05-18","pret":0.02528,"close":27.55}
{"ticker":"PERY","date":"2015-05-19","pret":0.03622,"close":27.67}
{"ticker":"PERY","date":"2015-05-20","pret":-0.00036,"close":26.5}
{"ticker":"PERY","date":"2015-05-21","pret":-0.05201,"close":26.64}
{"ticker":"PERY","date":"2015-05-22","pret":0.00604,"close":26.39}
{"ticker":"PERY","date":"2015-05-26","pret":-0.01708,"close":25.24}
{"ticker":"PERY","date":"2015-05-27","pret":-0.0319,"close":25.19}
{"ticker":"PERY","date":"2015-05-28","pret":0.0004,"close":24.98}
{"ticker":"PERY","date":"2015-05-29","pret":-0.01834,"close":24.56}
{"ticker":"PERY","date":"2015-06-01","pret":-0.00322,"close":24.52}
{"ticker":"PERY","date":"2015-06-02","pret":-0.00974,"close":24.54}
{"ticker":"PERY","date":"2015-06-03","pret":0.00163,"close":24.9}
{"ticker":"PERY","date":"2015-06-04","pret":0.00609,"close":24.76}
{"ticker":"PERY","date":"2015-06-05","pret":-0.00405,"close":25.23}
{"ticker":"PERY","date":"2015-06-08","pret":0.02606,"close":24.97}
{"ticker":"PERY","date":"2015-06-09","pret":-0.01515,"close":24.87}
{"ticker":"PERY","date":"2015-06-10","pret":0.0012,"close":24.08}
{"ticker":"PERY","date":"2015-06-11","pret":-0.02849,"close":24.34}
{"ticker":"PERY","date":"2015-06-12","pret":-0.00041,"close":24.32}
{"ticker":"PERY","date":"2015-06-15","pret":-0.01205,"close":23.62}
{"ticker":"PERY","date":"2015-06-16","pret":-0.01135,"close":24.51}
{"ticker":"PERY","date":"2015-06-17","pret":0.03531,"close":24.07}
{"ticker":"PERY","date":"2015-06-18","pret":-0.01605,"close":24.34}
{"ticker":"PERY","date":"2015-06-19","pret":0.01237,"close":24.5}
{"ticker":"PERY","date":"2015-06-22","pret":0.01424,"close":24.16}
{"ticker":"PERY","date":"2015-06-23","pret":-0.02785,"close":24.46}
{"ticker":"PERY","date":"2015-06-24","pret":0.01279,"close":24.31}
{"ticker":"PERY","date":"2015-06-25","pret":0.00287,"close":24.59}
{"ticker":"PERY","date":"2015-06-26","pret":0.00571,"close":24.83}
{"ticker":"PERY","date":"2015-06-29","pret":-0.00244,"close":23.68}
{"ticker":"PERY","date":"2015-06-30","pret":-0.03188,"close":23.77}
{"ticker":"PERY","date":"2015-07-01","pret":0.01088,"close":24.16}
{"ticker":"PERY","date":"2015-07-02","pret":0.00664,"close":24.79}
{"ticker":"PERY","date":"2015-07-06","pret":0.02086,"close":24.65}
{"ticker":"PERY","date":"2015-07-07","pret":-0.00243,"close":24.57}
{"ticker":"PERY","date":"2015-07-08","pret":-0.0102,"close":24.26}
{"ticker":"PERY","date":"2015-07-09","pret":0.0045,"close":23.82}
{"ticker":"PERY","date":"2015-07-10","pret":-0.01854,"close":24.38}
{"ticker":"PERY","date":"2015-07-13","pret":0.02098,"close":24.81}
{"ticker":"PERY","date":"2015-07-14","pret":0.00892,"close":25.03}
{"ticker":"PERY","date":"2015-07-15","pret":0.00884,"close":24.24}
{"ticker":"PERY","date":"2015-07-16","pret":-0.02225,"close":24.06}
{"ticker":"PERY","date":"2015-07-17","pret":-0.014,"close":23.38}
{"ticker":"PERY","date":"2015-07-20","pret":-0.03075,"close":23.61}
{"ticker":"PERY","date":"2015-07-21","pret":0.01317,"close":23.37}
{"ticker":"PERY","date":"2015-07-22","pret":-0.00084,"close":24.05}
{"ticker":"PERY","date":"2015-07-23","pret":0.02132,"close":24.05}
{"ticker":"PERY","date":"2015-07-24","pret":-0.00622,"close":23.68}
{"ticker":"PERY","date":"2015-07-27","pret":-0.01467,"close":23.33}
{"ticker":"PERY","date":"2015-07-28","pret":-0.00763,"close":23.58}
{"ticker":"PERY","date":"2015-07-29","pret":0.0034,"close":23.79}
{"ticker":"PERY","date":"2015-07-30","pret":0.00887,"close":23.93}
{"ticker":"PERY","date":"2015-07-31","pret":0.00587,"close":24.09}
{"ticker":"PERY","date":"2015-08-03","pret":0.0025,"close":22.98}
{"ticker":"PERY","date":"2015-08-04","pret":-0.04127,"close":23.23}
{"ticker":"PERY","date":"2015-08-05","pret":0.01765,"close":23.33}
{"ticker":"PERY","date":"2015-08-06","pret":-0.00556,"close":22.87}
{"ticker":"PERY","date":"2015-08-07","pret":-0.02082,"close":23.55}
{"ticker":"PERY","date":"2015-08-10","pret":0.03276,"close":23.57}
{"ticker":"PERY","date":"2015-08-11","pret":-0.01152,"close":23.84}
{"ticker":"PERY","date":"2015-08-12","pret":0.01659,"close":23.3}
{"ticker":"PERY","date":"2015-08-13","pret":-0.01831,"close":22.67}
{"ticker":"PERY","date":"2015-08-14","pret":-0.02392,"close":23.46}
{"ticker":"PERY","date":"2015-08-17","pret":0.02607,"close":23.44}
{"ticker":"PERY","date":"2015-08-18","pret":0.00684,"close":23.31}
{"ticker":"PERY","date":"2015-08-19","pret":-0.01718,"close":23.48}
{"ticker":"PERY","date":"2015-08-20","pret":0.04242,"close":25.18}
{"ticker":"PERY","date":"2015-08-21","pret":0.02664,"close":24.96}
{"ticker":"PERY","date":"2015-08-24","pret":-0.05571,"close":23.6}
{"ticker":"PERY","date":"2015-08-25","pret":0.04268,"close":23.35}
{"ticker":"PERY","date":"2015-08-26","pret":-0.02615,"close":24}
{"ticker":"PERY","date":"2015-08-27","pret":0.01875,"close":24.16}
{"ticker":"PERY","date":"2015-08-28","pret":-0.00829,"close":24.01}
{"ticker":"PERY","date":"2015-08-31","pret":-0.00167,"close":24.76}
{"ticker":"PERY","date":"2015-09-01","pret":0.01776,"close":24.22}
{"ticker":"PERY","date":"2015-09-02","pret":0.00937,"close":24.63}
{"ticker":"PERY","date":"2015-09-03","pret":0.00647,"close":24.73}
{"ticker":"PERY","date":"2015-09-04","pret":-0.01176,"close":24.83}
{"ticker":"PERY","date":"2015-09-08","pret":0.02497,"close":24.92}
{"ticker":"PERY","date":"2015-09-09","pret":-0.00598,"close":24.66}
{"ticker":"PERY","date":"2015-09-10","pret":-0.01492,"close":24.59}
{"ticker":"PERY","date":"2015-09-11","pret":-0.00775,"close":24.49}
{"ticker":"PERY","date":"2015-09-14","pret":0.00082,"close":23.5}
{"ticker":"PERY","date":"2015-09-15","pret":-0.03623,"close":23.64}
{"ticker":"PERY","date":"2015-09-16","pret":0.0055,"close":23.98}
{"ticker":"PERY","date":"2015-09-17","pret":0.01257,"close":23.66}
{"ticker":"PERY","date":"2015-09-18","pret":-0.02616,"close":23.59}
{"ticker":"PERY","date":"2015-09-21","pret":0.0199,"close":23.54}
{"ticker":"PERY","date":"2015-09-22","pret":-0.02332,"close":23.09}
{"ticker":"PERY","date":"2015-09-23","pret":-0.00689,"close":22.79}
{"ticker":"PERY","date":"2015-09-24","pret":-0.02095,"close":22.98}
{"ticker":"PERY","date":"2015-09-25","pret":0.02225,"close":22.57}
{"ticker":"PERY","date":"2015-09-28","pret":-0.03155,"close":21.8}
{"ticker":"PERY","date":"2015-09-29","pret":-0.02479,"close":21.42}
{"ticker":"PERY","date":"2015-09-30","pret":-0.01332,"close":21.96}
{"ticker":"PERY","date":"2015-10-01","pret":0.01969,"close":21.57}
{"ticker":"PERY","date":"2015-10-02","pret":-0.03039,"close":21.68}
{"ticker":"PERY","date":"2015-10-05","pret":0.01899,"close":21.99}
{"ticker":"PERY","date":"2015-10-06","pret":0.01095,"close":21.3}
{"ticker":"PERY","date":"2015-10-07","pret":-0.0262,"close":21.34}
{"ticker":"PERY","date":"2015-10-08","pret":-0.00514,"close":21.63}
{"ticker":"PERY","date":"2015-10-09","pret":0.01487,"close":21.95}
{"ticker":"PERY","date":"2015-10-12","pret":0.01146,"close":21.66}
{"ticker":"PERY","date":"2015-10-13","pret":-0.0147,"close":22.01}
{"ticker":"PERY","date":"2015-10-14","pret":0.01789,"close":21.9}
{"ticker":"PERY","date":"2015-10-15","pret":-0.00273,"close":22.07}
{"ticker":"PERY","date":"2015-10-16","pret":0.005,"close":22.1}
{"ticker":"PERY","date":"2015-10-19","pret":-0.00364,"close":22.01}
{"ticker":"PERY","date":"2015-10-20","pret":-0.00046,"close":22.24}
{"ticker":"PERY","date":"2015-10-21","pret":0.01492,"close":21.88}
{"ticker":"PERY","date":"2015-10-22","pret":-0.01537,"close":22.25}
{"ticker":"PERY","date":"2015-10-23","pret":0.01402,"close":21.21}
{"ticker":"PERY","date":"2015-10-26","pret":-0.0469,"close":21.3}
{"ticker":"PERY","date":"2015-10-27","pret":0.00094,"close":20.91}
{"ticker":"PERY","date":"2015-10-28","pret":-0.0166,"close":21.79}
{"ticker":"PERY","date":"2015-10-29","pret":0.0426,"close":21.68}
{"ticker":"PERY","date":"2015-10-30","pret":-0.00367,"close":21.47}
{"ticker":"PERY","date":"2015-11-02","pret":-0.01017,"close":21.43}
{"ticker":"PERY","date":"2015-11-03","pret":-0.00046,"close":21.91}
{"ticker":"PERY","date":"2015-11-04","pret":0.02252,"close":21.83}
{"ticker":"PERY","date":"2015-11-05","pret":-0.00319,"close":21.85}
{"ticker":"PERY","date":"2015-11-06","pret":-0.0087,"close":21.63}
{"ticker":"PERY","date":"2015-11-09","pret":-0.00507,"close":21.23}
{"ticker":"PERY","date":"2015-11-10","pret":-0.01631,"close":21.31}
{"ticker":"PERY","date":"2015-11-11","pret":0.00282,"close":20.51}
{"ticker":"PERY","date":"2015-11-12","pret":-0.04358,"close":20.58}
{"ticker":"PERY","date":"2015-11-13","pret":-0.00147,"close":18.58}
{"ticker":"PERY","date":"2015-11-16","pret":-0.11137,"close":17.68}
{"ticker":"PERY","date":"2015-11-17","pret":-0.02497,"close":17.75}
{"ticker":"PERY","date":"2015-11-18","pret":-0.00225,"close":17.79}
{"ticker":"PERY","date":"2015-11-19","pret":0.07848,"close":20.57}
{"ticker":"PERY","date":"2015-11-20","pret":0.07277,"close":20.89}
{"ticker":"PERY","date":"2015-11-23","pret":0.00579,"close":20.84}
{"ticker":"PERY","date":"2015-11-24","pret":-0.00144,"close":20.96}
{"ticker":"PERY","date":"2015-11-25","pret":0.01388,"close":21.4}
{"ticker":"PERY","date":"2015-11-26"}
{"ticker":"PERY","date":"2015-11-27","pret":0.02209,"close":21.55}
{"ticker":"PERY","date":"2015-11-30","pret":-0.00186,"close":20.74}
{"ticker":"PERY","date":"2015-12-01","pret":-0.03797,"close":20.49}
{"ticker":"PERY","date":"2015-12-02","pret":-0.0068,"close":20.39}
{"ticker":"PERY","date":"2015-12-03","pret":0.00146,"close":19.91}
{"ticker":"PERY","date":"2015-12-04","pret":-0.02962,"close":20.14}
{"ticker":"PERY","date":"2015-12-07","pret":0.00898,"close":19.95}
{"ticker":"PERY","date":"2015-12-08","pret":-0.01652,"close":19.91}
{"ticker":"PERY","date":"2015-12-09","pret":0.00504,"close":19.53}
{"ticker":"PERY","date":"2015-12-10","pret":-0.02286,"close":19.45}
{"ticker":"PERY","date":"2015-12-11","pret":-0.01658,"close":19.25}
{"ticker":"PERY","date":"2015-12-14","pret":0.00313,"close":19.29}
{"ticker":"PERY","date":"2015-12-15","pret":0.01448,"close":19.56}
{"ticker":"PERY","date":"2015-12-16","pret":0.01022,"close":19.47}
{"ticker":"PERY","date":"2015-12-17"}
{"ticker":"PERY","date":"2015-12-18","pret":-0.02521,"close":18.73}
{"ticker":"PERY","date":"2015-12-21","pret":-0.01894,"close":19.16}
{"ticker":"PERY","date":"2015-12-22","pret":0.02517,"close":19.3}
{"ticker":"PERY","date":"2015-12-23","pret":0.00362,"close":19.03}
{"ticker":"PERY","date":"2015-12-24","pret":-0.01928,"close":19.15}
{"ticker":"PERY","date":"2015-12-28","pret":-0.0058,"close":18.96}
{"ticker":"PERY","date":"2015-12-29","pret":0.00686,"close":18.96}
{"ticker":"PERY","date":"2015-12-30","pret":-0.00368,"close":18.87}
{"ticker":"PERY","date":"2015-12-31","pret":-0.00529,"close":18.42}
{"ticker":"PERY","date":"2016-01-04","pret":-0.03727,"close":18.18}
{"ticker":"PERY","date":"2016-01-05","pret":0.00658,"close":17.98}
{"ticker":"PES","date":"2015-01-02","pret":-0.01444,"close":5.57}
{"ticker":"PES","date":"2015-01-05","pret":-0.00182,"close":5.12}
{"ticker":"PES","date":"2015-01-06","pret":-0.08354,"close":5.02}
{"ticker":"PES","date":"2015-01-07","pret":0.01181,"close":4.89}
{"ticker":"PES","date":"2015-01-08","pret":-0.02778,"close":4.96}
{"ticker":"PES","date":"2015-01-09","pret":0.00602,"close":4.96}
{"ticker":"PES","date":"2015-01-12","pret":-0.03666,"close":4.58}
{"ticker":"PES","date":"2015-01-13","pret":-0.05108,"close":4.45}
{"ticker":"PES","date":"2015-01-14","pret":-0.08424,"close":3.94}
{"ticker":"PES","date":"2015-01-15","pret":-0.04122,"close":3.74}
{"ticker":"PES","date":"2015-01-16","pret":-0.06917,"close":3.92}
{"ticker":"PES","date":"2015-01-20","pret":0.0339,"close":3.83}
{"ticker":"PES","date":"2015-01-21","pret":-0.00772,"close":4.08}
{"ticker":"PES","date":"2015-01-22","pret":0.07466,"close":4.41}
{"ticker":"PES","date":"2015-01-23","pret":0.06048,"close":4.41}
{"ticker":"PES","date":"2015-01-26","pret":0.02232,"close":4.51}
{"ticker":"PES","date":"2015-01-27","pret":-0.00442,"close":4.49}
{"ticker":"PES","date":"2015-01-28","pret":-0.02242,"close":4.03}
{"ticker":"PES","date":"2015-01-29","pret":-0.08516,"close":4.1}
{"ticker":"PES","date":"2015-01-30","pret":-0.00993,"close":4.14}
{"ticker":"PES","date":"2015-02-02","pret":0.03672,"close":4.36}
{"ticker":"PES","date":"2015-02-03","pret":0.06963,"close":4.82}
{"ticker":"PES","date":"2015-02-04","pret":0.0651,"close":4.56}
{"ticker":"PES","date":"2015-02-05","pret":-0.01909,"close":4.82}
{"ticker":"PES","date":"2015-02-06","pret":0.03576,"close":5.1}
{"ticker":"PES","date":"2015-02-09","pret":0.05233,"close":5.66}
{"ticker":"PES","date":"2015-02-10","pret":0.10418,"close":5.34}
{"ticker":"PES","date":"2015-02-11","pret":-0.08476,"close":5.16}
{"ticker":"PES","date":"2015-02-12","pret":0.01905,"close":5.2}
{"ticker":"PES","date":"2015-02-13","pret":0.00752,"close":5.74}
{"ticker":"PES","date":"2015-02-17","pret":0.07049,"close":6.4}
{"ticker":"PES","date":"2015-02-18","pret":0.10116,"close":6.1}
{"ticker":"PES","date":"2015-02-19","pret":-0.09594,"close":6.08}
{"ticker":"PES","date":"2015-02-20","pret":0.04249,"close":5.87}
{"ticker":"PES","date":"2015-02-23","pret":-0.03557,"close":5.56}
{"ticker":"PES","date":"2015-02-24","pret":-0.03688,"close":5.41}
{"ticker":"PES","date":"2015-02-25","pret":-0.02536,"close":5.41}
{"ticker":"PES","date":"2015-02-26","pret":-0.01665,"close":5.23}
{"ticker":"PES","date":"2015-02-27","pret":-0.02264,"close":5.32}
{"ticker":"PES","date":"2015-03-02","pret":0.0095,"close":5.32}
{"ticker":"PES","date":"2015-03-03","pret":0.01128,"close":5.83}
{"ticker":"PES","date":"2015-03-04","pret":0.08592,"close":5.87}
{"ticker":"PES","date":"2015-03-05","pret":0.00171,"close":5.86}
{"ticker":"PES","date":"2015-03-06","pret":-0.01727,"close":5.7}
{"ticker":"PES","date":"2015-03-09","pret":-0.00699,"close":5.27}
{"ticker":"PES","date":"2015-03-10","pret":-0.08414,"close":4.94}
{"ticker":"PES","date":"2015-03-11","pret":-0.05896,"close":4.98}
{"ticker":"PES","date":"2015-03-12","pret":0.02202,"close":4.83}
{"ticker":"PES","date":"2015-03-13","pret":-0.06335,"close":4.63}
{"ticker":"PES","date":"2015-03-16","pret":-0.05196,"close":4.68}
{"ticker":"PES","date":"2015-03-17","pret":0.02198,"close":4.65}
{"ticker":"PES","date":"2015-03-18","pret":-0.00436,"close":4.97}
{"ticker":"PES","date":"2015-03-19","pret":0.05108,"close":4.66}
{"ticker":"PES","date":"2015-03-20","pret":-0.02096,"close":4.88}
{"ticker":"PES","date":"2015-03-23","pret":0.02304,"close":4.91}
{"ticker":"PES","date":"2015-03-24","pret":0.03058,"close":4.96}
{"ticker":"PES","date":"2015-03-25","pret":0.008,"close":5.09}
{"ticker":"PES","date":"2015-03-26","pret":0.0505,"close":5.32}
{"ticker":"PES","date":"2015-03-27","pret":-0.02687,"close":4.89}
{"ticker":"PES","date":"2015-03-30","pret":-0.03767,"close":4.92}
{"ticker":"PES","date":"2015-03-31","pret":0.01802,"close":5.42}
{"ticker":"PES","date":"2015-04-01","pret":0.07269,"close":5.09}
{"ticker":"PES","date":"2015-04-02","pret":-0.06873,"close":5.42}
{"ticker":"PES","date":"2015-04-06","pret":0.07241,"close":6.05}
{"ticker":"PES","date":"2015-04-07","pret":0.10958,"close":6.02}
{"ticker":"PES","date":"2015-04-08","pret":-0.0116,"close":5.8}
{"ticker":"PES","date":"2015-04-09","pret":-0.0185,"close":5.98}
{"ticker":"PES","date":"2015-04-10","pret":0.00845,"close":6.01}
{"ticker":"PES","date":"2015-04-13","pret":0.02822,"close":6.09}
{"ticker":"PES","date":"2015-04-14","pret":0.01301,"close":6.56}
{"ticker":"PES","date":"2015-04-15","pret":0.07768,"close":6.98}
{"ticker":"PES","date":"2015-04-16","pret":0.03813,"close":6.67}
{"ticker":"PES","date":"2015-04-17","pret":-0.05623,"close":6.57}
{"ticker":"PES","date":"2015-04-20","pret":0.00456,"close":6.59}
{"ticker":"PES","date":"2015-04-21","pret":0.00604,"close":6.5}
{"ticker":"PES","date":"2015-04-22","pret":-0.01824,"close":6.26}
{"ticker":"PES","date":"2015-04-23","pret":-0.03591,"close":6.24}
{"ticker":"PES","date":"2015-04-24","pret":-0.01441,"close":6.15}
{"ticker":"PES","date":"2015-04-27","pret":-0.00161,"close":6.12}
{"ticker":"PES","date":"2015-04-28","pret":-0.01629,"close":6.25}
{"ticker":"PES","date":"2015-04-29","pret":0.02112,"close":6.54}
{"ticker":"PES","date":"2015-04-30","pret":0.06081,"close":7.45}
{"ticker":"PES","date":"2015-05-01","pret":0.12097,"close":7.55}
{"ticker":"PES","date":"2015-05-04","pret":0.01991,"close":7.97}
{"ticker":"PES","date":"2015-05-05","pret":0.06978,"close":8.08}
{"ticker":"PES","date":"2015-05-06","pret":0.01339,"close":7.92}
{"ticker":"PES","date":"2015-05-07","pret":-0.0534,"close":7.71}
{"ticker":"PES","date":"2015-05-08","pret":-0.00512,"close":7.95}
{"ticker":"PES","date":"2015-05-11","pret":0.02532,"close":7.7}
{"ticker":"PES","date":"2015-05-12","pret":-0.02404,"close":8.03}
{"ticker":"PES","date":"2015-05-13","pret":0.03769,"close":7.85}
{"ticker":"PES","date":"2015-05-14","pret":-0.02497,"close":7.65}
{"ticker":"PES","date":"2015-05-15","pret":-0.03866,"close":7.49}
{"ticker":"PES","date":"2015-05-18","pret":-0.02394,"close":7.49}
{"ticker":"PES","date":"2015-05-19","pret":-0.01492,"close":7.25}
{"ticker":"PES","date":"2015-05-20","pret":-0.00685,"close":7.31}
{"ticker":"PES","date":"2015-05-21","pret":0.02042,"close":7.61}
{"ticker":"PES","date":"2015-05-22","pret":0.00538,"close":7.4}
{"ticker":"PES","date":"2015-05-26","pret":-0.02855,"close":7.17}
{"ticker":"PES","date":"2015-05-27","pret":-0.0111,"close":7.27}
{"ticker":"PES","date":"2015-05-28","pret":0.00279,"close":7.05}
{"ticker":"PES","date":"2015-05-29","pret":-0.01825,"close":7.02}
{"ticker":"PES","date":"2015-06-01","pret":-0.00426,"close":6.84}
{"ticker":"PES","date":"2015-06-02","pret":-0.01866,"close":6.92}
{"ticker":"PES","date":"2015-06-03","pret":-0.0029,"close":7.16}
{"ticker":"PES","date":"2015-06-04","pret":0.02866,"close":6.83}
{"ticker":"PES","date":"2015-06-05","pret":-0.04182,"close":7.1}
{"ticker":"PES","date":"2015-06-08","pret":0.03899,"close":7.15}
{"ticker":"PES","date":"2015-06-09","pret":0.03206,"close":6.97}
{"ticker":"PES","date":"2015-06-10","pret":-0.02219,"close":7.55}
{"ticker":"PES","date":"2015-06-11","pret":0.04658,"close":7.15}
{"ticker":"PES","date":"2015-06-12","pret":-0.04238,"close":6.99}
{"ticker":"PES","date":"2015-06-15","pret":-0.03699,"close":6.88}
{"ticker":"PES","date":"2015-06-16","pret":-0.00727,"close":6.88}
{"ticker":"PES","date":"2015-06-17","pret":0.02736,"close":6.8}
{"ticker":"PES","date":"2015-06-18","pret":-0.02882,"close":6.51}
{"ticker":"PES","date":"2015-06-19","pret":-0.05407,"close":6.15}
{"ticker":"PES","date":"2015-06-22","pret":-0.0539,"close":6.31}
{"ticker":"PES","date":"2015-06-23","pret":0.02731,"close":6.48}
{"ticker":"PES","date":"2015-06-24","pret":0.01103,"close":6.2}
{"ticker":"PES","date":"2015-06-25","pret":-0.0254,"close":6.16}
{"ticker":"PES","date":"2015-06-26","pret":-0.01784,"close":6.58}
{"ticker":"PES","date":"2015-06-29","pret":0.04949,"close":6.52}
{"ticker":"PES","date":"2015-06-30","pret":0.01852,"close":6.34}
{"ticker":"PES","date":"2015-07-01","pret":-0.03739,"close":5.4}
{"ticker":"PES","date":"2015-07-02","pret":-0.16532,"close":5.46}
{"ticker":"PES","date":"2015-07-06","pret":-0.0132,"close":5.06}
{"ticker":"PES","date":"2015-07-07","pret":-0.05059,"close":4.96}
{"ticker":"PES","date":"2015-07-08","pret":-0.0304,"close":4.49}
{"ticker":"PES","date":"2015-07-09","pret":-0.02289,"close":4.79}
{"ticker":"PES","date":"2015-07-10","pret":0.02495,"close":4.71}
{"ticker":"PES","date":"2015-07-13","pret":-0.02917,"close":4.61}
{"ticker":"PES","date":"2015-07-14","pret":-0.0366,"close":4.78}
{"ticker":"PES","date":"2015-07-15","pret":0.03024,"close":4.51}
{"ticker":"PES","date":"2015-07-16","pret":-0.03024,"close":4.57}
{"ticker":"PES","date":"2015-07-17","pret":0.00438,"close":4.25}
{"ticker":"PES","date":"2015-07-20","pret":-0.07714,"close":4.07}
{"ticker":"PES","date":"2015-07-21","pret":-0.03602,"close":4.15}
{"ticker":"PES","date":"2015-07-22","pret":0.00973,"close":3.99}
{"ticker":"PES","date":"2015-07-23","pret":-0.027,"close":4.16}
{"ticker":"PES","date":"2015-07-24","pret":0.02214,"close":3.75}
{"ticker":"PES","date":"2015-07-27","pret":-0.12419,"close":3.58}
{"ticker":"PES","date":"2015-07-28","pret":0.00275,"close":3.68}
{"ticker":"PES","date":"2015-07-29","pret":-0.00275,"close":3.9}
{"ticker":"PES","date":"2015-07-30","pret":0.09456,"close":3.8}
{"ticker":"PES","date":"2015-07-31","pret":-0.04879,"close":3.66}
{"ticker":"PES","date":"2015-08-03","pret":-0.03754,"close":3.59}
{"ticker":"PES","date":"2015-08-04","pret":-0.00823,"close":3.39}
{"ticker":"PES","date":"2015-08-05","pret":-0.03647,"close":3.38}
{"ticker":"PES","date":"2015-08-06","pret":-0.0438,"close":3.76}
{"ticker":"PES","date":"2015-08-07","pret":0.09395,"close":3.38}
{"ticker":"PES","date":"2015-08-10","pret":-0.0762,"close":3.74}
{"ticker":"PES","date":"2015-08-11","pret":0.04024,"close":3.72}
{"ticker":"PES","date":"2015-08-12","pret":0.05214,"close":3.69}
{"ticker":"PES","date":"2015-08-13","pret":-0.03815,"close":3.38}
{"ticker":"PES","date":"2015-08-14","pret":-0.0601,"close":3.26}
{"ticker":"PES","date":"2015-08-17","pret":-0.04526,"close":3.06}
{"ticker":"PES","date":"2015-08-18","pret":-0.0539,"close":3.01}
{"ticker":"PES","date":"2015-08-19","pret":-0.03987,"close":2.83}
{"ticker":"PES","date":"2015-08-20","pret":-0.05219,"close":2.78}
{"ticker":"PES","date":"2015-08-21","pret":-0.04008,"close":2.45}
{"ticker":"PES","date":"2015-08-24","pret":-0.21481,"close":2.49}
{"ticker":"PES","date":"2015-08-25","pret":0.2036,"close":2.57}
{"ticker":"PES","date":"2015-08-26","pret":-0.01515,"close":2.83}
{"ticker":"PES","date":"2015-08-27","pret":0.11524,"close":2.98}
{"ticker":"PES","date":"2015-08-28","pret":-0.00683,"close":3.12}
{"ticker":"PES","date":"2015-08-31","pret":0.04027,"close":3.31}
{"ticker":"PES","date":"2015-09-01","pret":0.00982,"close":3.02}
{"ticker":"PES","date":"2015-09-02","pret":0,"close":3.05}
{"ticker":"PES","date":"2015-09-03","pret":0,"close":3.06}
{"ticker":"PES","date":"2015-09-04","pret":-0.0264,"close":2.95}
{"ticker":"PES","date":"2015-09-08","pret":0.00667,"close":2.95}
{"ticker":"PES","date":"2015-09-09","pret":-0.01675,"close":2.62}
{"ticker":"PES","date":"2015-09-10","pret":-0.14518,"close":2.58}
{"ticker":"PES","date":"2015-09-11","pret":-0.01575,"close":2.5}
{"ticker":"PES","date":"2015-09-14","pret":-0.02817,"close":2.36}
{"ticker":"PES","date":"2015-09-15","pret":-0.06754,"close":2.42}
{"ticker":"PES","date":"2015-09-16","pret":0.08373,"close":2.67}
{"ticker":"PES","date":"2015-09-17","pret":0.0585,"close":2.79}
{"ticker":"PES","date":"2015-09-18","pret":0.01876,"close":2.61}
{"ticker":"PES","date":"2015-09-21","pret":-0.01876,"close":2.62}
{"ticker":"PES","date":"2015-09-22","pret":-0.03077,"close":2.56}
{"ticker":"PES","date":"2015-09-23","pret":0,"close":2.42}
{"ticker":"PES","date":"2015-09-24","pret":-0.07291,"close":2.48}
{"ticker":"PES","date":"2015-09-25","pret":0.05716,"close":2.25}
{"ticker":"PES","date":"2015-09-28","pret":-0.13127,"close":2.16}
{"ticker":"PES","date":"2015-09-29","pret":-0.00909,"close":2.14}
{"ticker":"PES","date":"2015-09-30","pret":0.00456,"close":2.1}
{"ticker":"PES","date":"2015-10-01","pret":-0.00456,"close":2.1}
{"ticker":"PES","date":"2015-10-02","pret":-0.05635,"close":2.2}
{"ticker":"PES","date":"2015-10-05","pret":0.07893,"close":2.46}
{"ticker":"PES","date":"2015-10-06","pret":0.09774,"close":2.78}
{"ticker":"PES","date":"2015-10-07","pret":0.15357,"close":2.88}
{"ticker":"PES","date":"2015-10-08","pret":0,"close":3.3}
{"ticker":"PES","date":"2015-10-09","pret":0.14818,"close":3.32}
{"ticker":"PES","date":"2015-10-12","pret":0,"close":3.05}
{"ticker":"PES","date":"2015-10-13","pret":-0.11405,"close":2.92}
{"ticker":"PES","date":"2015-10-14","pret":-0.01351,"close":2.99}
{"ticker":"PES","date":"2015-10-15","pret":0,"close":3.07}
{"ticker":"PES","date":"2015-10-16","pret":0.04652,"close":2.87}
{"ticker":"PES","date":"2015-10-19","pret":-0.09531,"close":2.67}
{"ticker":"PES","date":"2015-10-20","pret":-0.04754,"close":3.01}
{"ticker":"PES","date":"2015-10-21","pret":0.11986,"close":2.75}
{"ticker":"PES","date":"2015-10-22","pret":-0.07232,"close":2.89}
{"ticker":"PES","date":"2015-10-23","pret":0.02817,"close":2.91}
{"ticker":"PES","date":"2015-10-26","pret":0,"close":2.67}
{"ticker":"PES","date":"2015-10-27","pret":-0.10228,"close":2.66}
{"ticker":"PES","date":"2015-10-28","pret":0.04144,"close":2.78}
{"ticker":"PES","date":"2015-10-29","pret":-0.01113,"close":2.36}
{"ticker":"PES","date":"2015-10-30","pret":-0.12715,"close":2.31}
{"ticker":"PES","date":"2015-11-02","pret":-0.03011,"close":2.34}
{"ticker":"PES","date":"2015-11-03","pret":0.04274,"close":2.61}
{"ticker":"PES","date":"2015-11-04","pret":0.08037,"close":2.74}
{"ticker":"PES","date":"2015-11-05","pret":0.03788,"close":2.68}
{"ticker":"PES","date":"2015-11-06","pret":-0.01122,"close":2.9}
{"ticker":"PES","date":"2015-11-09","pret":0.08293,"close":2.76}
{"ticker":"PES","date":"2015-11-10","pret":-0.04966,"close":2.88}
{"ticker":"PES","date":"2015-11-11","pret":0.03922,"close":2.71}
{"ticker":"PES","date":"2015-11-12","pret":-0.08384,"close":2.7}
{"ticker":"PES","date":"2015-11-13","pret":0.00758,"close":2.8}
{"ticker":"PES","date":"2015-11-16","pret":0.04789,"close":2.72}
{"ticker":"PES","date":"2015-11-17","pret":-0.0255,"close":2.71}
{"ticker":"PES","date":"2015-11-18","pret":0.0255,"close":2.68}
{"ticker":"PES","date":"2015-11-19","pret":-0.05928,"close":2.51}
{"ticker":"PES","date":"2015-11-20","pret":-0.03496,"close":2.47}
{"ticker":"PES","date":"2015-11-23","pret":-0.03622,"close":2.5}
{"ticker":"PES","date":"2015-11-24","pret":0.05191,"close":2.65}
{"ticker":"PES","date":"2015-11-25","pret":0.01161,"close":2.74}
{"ticker":"PES","date":"2015-11-26"}
{"ticker":"PES","date":"2015-11-27","pret":-0.02729,"close":2.52}
{"ticker":"PES","date":"2015-11-30","pret":0.01179,"close":2.53}
{"ticker":"PES","date":"2015-12-01","pret":-0.01179,"close":2.66}
{"ticker":"PES","date":"2015-12-02","pret":0.03876,"close":2.54}
{"ticker":"PES","date":"2015-12-03","pret":-0.01533,"close":2.66}
{"ticker":"PES","date":"2015-12-04","pret":-0.00387,"close":2.63}
{"ticker":"PES","date":"2015-12-07","pret":-0.0315,"close":2.41}
{"ticker":"PES","date":"2015-12-08","pret":-0.08774,"close":2.4}
{"ticker":"PES","date":"2015-12-09","pret":0.06345,"close":2.41}
{"ticker":"PES","date":"2015-12-10","pret":-0.01653,"close":2.41}
{"ticker":"PES","date":"2015-12-11","pret":-0.01681,"close":2.33}
{"ticker":"PES","date":"2015-12-14","pret":-0.01709,"close":2.17}
{"ticker":"PES","date":"2015-12-15","pret":-0.04406,"close":2.21}
{"ticker":"PES","date":"2015-12-16","pret":-0.00452,"close":2.2}
{"ticker":"PES","date":"2015-12-17"}
{"ticker":"PES","date":"2015-12-18","pret":0.00901,"close":2.2}
{"ticker":"PES","date":"2015-12-21","pret":-0.00901,"close":2.13}
{"ticker":"PES","date":"2015-12-22","pret":-0.0463,"close":2.17}
{"ticker":"PES","date":"2015-12-23","pret":0.05082,"close":2.34}
{"ticker":"PES","date":"2015-12-24","pret":0.05691,"close":2.42}
{"ticker":"PES","date":"2015-12-28","pret":0,"close":2.2}
{"ticker":"PES","date":"2015-12-29","pret":-0.04794,"close":2.18}
{"ticker":"PES","date":"2015-12-30","pret":-0.07411,"close":2.13}
{"ticker":"PES","date":"2015-12-31","pret":0.01432,"close":2.17}
{"ticker":"PES","date":"2016-01-04","pret":0.03721,"close":2.26}
{"ticker":"PES","date":"2016-01-05","pret":0.00909,"close":2.25}
{"ticker":"PETS","date":"2015-01-02","pret":-0.00691,"close":14.49}
{"ticker":"PETS","date":"2015-01-05","pret":-0.00139,"close":14.34}
{"ticker":"PETS","date":"2015-01-06","pret":0.00139,"close":14.25}
{"ticker":"PETS","date":"2015-01-07","pret":-0.00836,"close":14.57}
{"ticker":"PETS","date":"2015-01-08","pret":0.02554,"close":14.54}
{"ticker":"PETS","date":"2015-01-09","pret":-0.01235,"close":14.23}
{"ticker":"PETS","date":"2015-01-12","pret":-0.0146,"close":14.29}
{"ticker":"PETS","date":"2015-01-13","pret":0.0028,"close":14.25}
{"ticker":"PETS","date":"2015-01-14","pret":-0.01832,"close":14.27}
{"ticker":"PETS","date":"2015-01-15","pret":0.02042,"close":14.04}
{"ticker":"PETS","date":"2015-01-16","pret":-0.02899,"close":14.17}
{"ticker":"PETS","date":"2015-01-20","pret":0.0524,"close":15.7}
{"ticker":"PETS","date":"2015-01-21","pret":0.0684,"close":16.2}
{"ticker":"PETS","date":"2015-01-22","pret":0.02944,"close":16.09}
{"ticker":"PETS","date":"2015-01-23","pret":-0.01242,"close":16.06}
{"ticker":"PETS","date":"2015-01-26","pret":0.00747,"close":16.23}
{"ticker":"PETS","date":"2015-01-27","pret":0.0031,"close":16.21}
{"ticker":"PETS","date":"2015-01-28","pret":0.00923,"close":16.03}
{"ticker":"PETS","date":"2015-01-29","pret":-0.01606,"close":16.19}
{"ticker":"PETS","date":"2015-01-30","pret":-0.00876,"close":15.7}
{"ticker":"PETS","date":"2015-02-02","pret":-0.00189,"close":15.8}
{"ticker":"PETS","date":"2015-02-03","pret":-0.00315,"close":15.93}
{"ticker":"PETS","date":"2015-02-04","pret":0.00315,"close":15.58}
{"ticker":"PETS","date":"2015-02-05","pret":-0.01458,"close":16.02}
{"ticker":"PETS","date":"2015-02-06","pret":0.02273,"close":15.98}
{"ticker":"PETS","date":"2015-02-09","pret":-0.0025,"close":15.82}
{"ticker":"PETS","date":"2015-02-10","pret":-0.00313,"close":15.64}
{"ticker":"PETS","date":"2015-02-11","pret":-0.0235,"close":15.62}
{"ticker":"PETS","date":"2015-02-12","pret":0.00449,"close":15.62}
{"ticker":"PETS","date":"2015-02-13","pret":-0.00064,"close":15.57}
{"ticker":"PETS","date":"2015-02-17","pret":-0.00836,"close":15.3}
{"ticker":"PETS","date":"2015-02-18","pret":-0.01234,"close":15.49}
{"ticker":"PETS","date":"2015-02-19","pret":0.0104,"close":15.39}
{"ticker":"PETS","date":"2015-02-20","pret":-0.00194,"close":15.36}
{"ticker":"PETS","date":"2015-02-23","pret":-0.00912,"close":15.38}
{"ticker":"PETS","date":"2015-02-24","pret":0.00326,"close":15.37}
{"ticker":"PETS","date":"2015-02-25","pret":0.00195,"close":15.49}
{"ticker":"PETS","date":"2015-02-26","pret":0.00325,"close":15.48}
{"ticker":"PETS","date":"2015-02-27","pret":0.00518,"close":15.39}
{"ticker":"PETS","date":"2015-03-02","pret":-0.00582,"close":15.45}
{"ticker":"PETS","date":"2015-03-03","pret":-0.00325,"close":15.13}
{"ticker":"PETS","date":"2015-03-04","pret":-0.01443,"close":15.08}
{"ticker":"PETS","date":"2015-03-05","pret":-0.00198,"close":15.11}
{"ticker":"PETS","date":"2015-03-06","pret":-0.00265,"close":15.22}
{"ticker":"PETS","date":"2015-03-09","pret":0.01187,"close":15.41}
{"ticker":"PETS","date":"2015-03-10","pret":0.00588,"close":15.66}
{"ticker":"PETS","date":"2015-03-11","pret":0.02574,"close":15.43}
{"ticker":"PETS","date":"2015-03-12","pret":-0.01536,"close":15.84}
{"ticker":"PETS","date":"2015-03-13","pret":0.02233,"close":15.72}
{"ticker":"PETS","date":"2015-03-16","pret":-0.00253,"close":15.74}
{"ticker":"PETS","date":"2015-03-17","pret":-0.00698,"close":15.75}
{"ticker":"PETS","date":"2015-03-18","pret":0,"close":15.69}
{"ticker":"PETS","date":"2015-03-19","pret":-0.00447,"close":15.71}
{"ticker":"PETS","date":"2015-03-20","pret":0.00638,"close":15.89}
{"ticker":"PETS","date":"2015-03-23","pret":0.00634,"close":16.12}
{"ticker":"PETS","date":"2015-03-24","pret":0.01629,"close":16.13}
{"ticker":"PETS","date":"2015-03-25","pret":0.00372,"close":16.12}
{"ticker":"PETS","date":"2015-03-26","pret":-0.00871,"close":16.11}
{"ticker":"PETS","date":"2015-03-27","pret":0.00436,"close":16.18}
{"ticker":"PETS","date":"2015-03-30","pret":0.00434,"close":16.59}
{"ticker":"PETS","date":"2015-03-31","pret":0.01962,"close":16.52}
{"ticker":"PETS","date":"2015-04-01","pret":0.00182,"close":16.25}
{"ticker":"PETS","date":"2015-04-02","pret":-0.01404,"close":16.52}
{"ticker":"PETS","date":"2015-04-06","pret":0.00674,"close":16.34}
{"ticker":"PETS","date":"2015-04-07","pret":-0.00183,"close":16.43}
{"ticker":"PETS","date":"2015-04-08","pret":0.00731,"close":16.53}
{"ticker":"PETS","date":"2015-04-09","pret":0.00545,"close":16.45}
{"ticker":"PETS","date":"2015-04-10","pret":-0.00242,"close":16.54}
{"ticker":"PETS","date":"2015-04-13","pret":-0.00121,"close":16.72}
{"ticker":"PETS","date":"2015-04-14","pret":0.01623,"close":16.84}
{"ticker":"PETS","date":"2015-04-15","pret":0.00417,"close":16.88}
{"ticker":"PETS","date":"2015-04-16","pret":0.00769,"close":16.97}
{"ticker":"PETS","date":"2015-04-17","pret":0.00118,"close":16.74}
{"ticker":"PETS","date":"2015-04-20","pret":-0.00827,"close":17.09}
{"ticker":"PETS","date":"2015-04-21","pret":0.01765,"close":16.98}
{"ticker":"PETS","date":"2015-04-22","pret":-0.00585,"close":17.11}
{"ticker":"PETS","date":"2015-04-23","pret":0.00643,"close":17.07}
{"ticker":"PETS","date":"2015-04-24","pret":-0.00175,"close":17.35}
{"ticker":"PETS","date":"2015-04-27","pret":0.01506,"close":16.94}
{"ticker":"PETS","date":"2015-04-28","pret":-0.02563,"close":17.09}
{"ticker":"PETS","date":"2015-04-29","pret":0.00236,"close":16.3}
{"ticker":"PETS","date":"2015-04-30","pret":-0.04453,"close":15.83}
{"ticker":"PETS","date":"2015-05-01","pret":-0.01989,"close":15.82}
{"ticker":"PETS","date":"2015-05-04","pret":0.01557,"close":16.34}
{"ticker":"PETS","date":"2015-05-05","pret":0.0129,"close":16.23}
{"ticker":"PETS","date":"2015-05-06","pret":-0.00796,"close":16.31}
{"ticker":"PETS","date":"2015-05-07","pret":0.00062,"close":16.58}
{"ticker":"PETS","date":"2015-05-08","pret":0.02609,"close":16.5}
{"ticker":"PETS","date":"2015-05-11","pret":-0.01205,"close":16.44}
{"ticker":"PETS","date":"2015-05-12","pret":-0.00243,"close":16.29}
{"ticker":"PETS","date":"2015-05-13","pret":-0.01592,"close":16.16}
{"ticker":"PETS","date":"2015-05-14","pret":0.00554,"close":16.19}
{"ticker":"PETS","date":"2015-05-15","pret":-0.00307,"close":16.32}
{"ticker":"PETS","date":"2015-05-18","pret":0.00614,"close":16.44}
{"ticker":"PETS","date":"2015-05-19","pret":0.00853,"close":16.51}
{"ticker":"PETS","date":"2015-05-20","pret":0.00665,"close":16.33}
{"ticker":"PETS","date":"2015-05-21","pret":-0.01396,"close":16.28}
{"ticker":"PETS","date":"2015-05-22","pret":-0.00184,"close":16.31}
{"ticker":"PETS","date":"2015-05-26","pret":-0.00061,"close":16.39}
{"ticker":"PETS","date":"2015-05-27","pret":0.00733,"close":16.59}
{"ticker":"PETS","date":"2015-05-28","pret":0.00908,"close":16.61}
{"ticker":"PETS","date":"2015-05-29","pret":0.00301,"close":16.69}
{"ticker":"PETS","date":"2015-06-01","pret":0.0036,"close":16.75}
{"ticker":"PETS","date":"2015-06-02","pret":0.00538,"close":16.86}
{"ticker":"PETS","date":"2015-06-03","pret":0.0083,"close":16.95}
{"ticker":"PETS","date":"2015-06-04","pret":0.00413,"close":17.17}
{"ticker":"PETS","date":"2015-06-05","pret":0.0117,"close":17.23}
{"ticker":"PETS","date":"2015-06-08","pret":-0.00408,"close":16.75}
{"ticker":"PETS","date":"2015-06-09","pret":-0.01945,"close":16.55}
{"ticker":"PETS","date":"2015-06-10","pret":-0.01318,"close":16.85}
{"ticker":"PETS","date":"2015-06-11","pret":0.01437,"close":17.03}
{"ticker":"PETS","date":"2015-06-12","pret":0.013,"close":17.18}
{"ticker":"PETS","date":"2015-06-15","pret":0.00935,"close":17.27}
{"ticker":"PETS","date":"2015-06-16","pret":0.0029,"close":16.8}
{"ticker":"PETS","date":"2015-06-17","pret":-0.02287,"close":17.28}
{"ticker":"PETS","date":"2015-06-18","pret":0.02403,"close":17.64}
{"ticker":"PETS","date":"2015-06-19","pret":0.02629,"close":17.73}
{"ticker":"PETS","date":"2015-06-22","pret":-0.00396,"close":17.55}
{"ticker":"PETS","date":"2015-06-23","pret":-0.00397,"close":17.61}
{"ticker":"PETS","date":"2015-06-24","pret":0.00057,"close":17.47}
{"ticker":"PETS","date":"2015-06-25","pret":-0.00114,"close":17.67}
{"ticker":"PETS","date":"2015-06-26","pret":0.00397,"close":17.66}
{"ticker":"PETS","date":"2015-06-29","pret":-0.00397,"close":17.14}
{"ticker":"PETS","date":"2015-06-30","pret":-0.02011,"close":17.27}
{"ticker":"PETS","date":"2015-07-01","pret":0.00924,"close":17.44}
{"ticker":"PETS","date":"2015-07-02","pret":0.00631,"close":17.34}
{"ticker":"PETS","date":"2015-07-06","pret":-0.01265,"close":17.19}
{"ticker":"PETS","date":"2015-07-07","pret":-0.00232,"close":17.33}
{"ticker":"PETS","date":"2015-07-08","pret":-0.00116,"close":17.39}
{"ticker":"PETS","date":"2015-07-09","pret":0.0167,"close":17.55}
{"ticker":"PETS","date":"2015-07-10","pret":0.00399,"close":18}
{"ticker":"PETS","date":"2015-07-13","pret":0.02416,"close":18.23}
{"ticker":"PETS","date":"2015-07-14","pret":0.01269,"close":17.95}
{"ticker":"PETS","date":"2015-07-15","pret":-0.01491,"close":17.15}
{"ticker":"PETS","date":"2015-07-16","pret":-0.04379,"close":17.15}
{"ticker":"PETS","date":"2015-07-17","pret":0.00174,"close":16.96}
{"ticker":"PETS","date":"2015-07-20","pret":-0.00116,"close":16.54}
{"ticker":"PETS","date":"2015-07-21","pret":-0.03971,"close":17.04}
{"ticker":"PETS","date":"2015-07-22","pret":0.02978,"close":17.18}
{"ticker":"PETS","date":"2015-07-23","pret":0.00702,"close":17.03}
{"ticker":"PETS","date":"2015-07-24","pret":-0.01172,"close":17.02}
{"ticker":"PETS","date":"2015-07-27","pret":-0.00354,"close":17.11}
{"ticker":"PETS","date":"2015-07-28","pret":0.01468,"close":17.06}
{"ticker":"PETS","date":"2015-07-29","pret":-0.00526,"close":16.98}
{"ticker":"PETS","date":"2015-07-30","pret":-0.01357,"close":16.89}
{"ticker":"PETS","date":"2015-07-31","pret":0.00356,"close":16.85}
{"ticker":"PETS","date":"2015-08-03","pret":-0.00296,"close":16.82}
{"ticker":"PETS","date":"2015-08-04","pret":-0.00119,"close":16.95}
{"ticker":"PETS","date":"2015-08-05","pret":0.0077,"close":16.88}
{"ticker":"PETS","date":"2015-08-06","pret":-0.00414,"close":16.52}
{"ticker":"PETS","date":"2015-08-07","pret":-0.02277,"close":16.81}
{"ticker":"PETS","date":"2015-08-10","pret":0.01504,"close":17.07}
{"ticker":"PETS","date":"2015-08-11","pret":0.01892,"close":17.02}
{"ticker":"PETS","date":"2015-08-12","pret":-0.00883,"close":16.66}
{"ticker":"PETS","date":"2015-08-13","pret":-0.01309,"close":16.65}
{"ticker":"PETS","date":"2015-08-14","pret":-0.003,"close":16.85}
{"ticker":"PETS","date":"2015-08-17","pret":0.01075,"close":17.02}
{"ticker":"PETS","date":"2015-08-18","pret":0.01123,"close":16.85}
{"ticker":"PETS","date":"2015-08-19","pret":-0.01361,"close":16.8}
{"ticker":"PETS","date":"2015-08-20","pret":-0.00538,"close":16.67}
{"ticker":"PETS","date":"2015-08-21","pret":-0.01326,"close":16.35}
{"ticker":"PETS","date":"2015-08-24","pret":-0.06713,"close":15.72}
{"ticker":"PETS","date":"2015-08-25","pret":0.05615,"close":15.85}
{"ticker":"PETS","date":"2015-08-26","pret":-0.01048,"close":16.23}
{"ticker":"PETS","date":"2015-08-27","pret":0.01721,"close":16.51}
{"ticker":"PETS","date":"2015-08-28","pret":0,"close":16.56}
{"ticker":"PETS","date":"2015-08-31","pret":0.00426,"close":16.58}
{"ticker":"PETS","date":"2015-09-01","pret":-0.01406,"close":16.33}
{"ticker":"PETS","date":"2015-09-02","pret":0.01406,"close":16.54}
{"ticker":"PETS","date":"2015-09-03","pret":0.00545,"close":16.44}
{"ticker":"PETS","date":"2015-09-04","pret":-0.01827,"close":16.47}
{"ticker":"PETS","date":"2015-09-08","pret":0.02249,"close":16.28}
{"ticker":"PETS","date":"2015-09-09","pret":-0.0127,"close":16.46}
{"ticker":"PETS","date":"2015-09-10","pret":0.00122,"close":16.25}
{"ticker":"PETS","date":"2015-09-11","pret":-0.01531,"close":16.53}
{"ticker":"PETS","date":"2015-09-14","pret":0.02017,"close":16.49}
{"ticker":"PETS","date":"2015-09-15","pret":0,"close":16.62}
{"ticker":"PETS","date":"2015-09-16","pret":0.00783,"close":16.61}
{"ticker":"PETS","date":"2015-09-17","pret":-0.0006,"close":16.61}
{"ticker":"PETS","date":"2015-09-18","pret":-0.01452,"close":16.44}
{"ticker":"PETS","date":"2015-09-21","pret":0.00244,"close":16.73}
{"ticker":"PETS","date":"2015-09-22","pret":0.00666,"close":16.36}
{"ticker":"PETS","date":"2015-09-23","pret":-0.00971,"close":16.39}
{"ticker":"PETS","date":"2015-09-24","pret":-0.01042,"close":16.44}
{"ticker":"PETS","date":"2015-09-25","pret":0.01952,"close":16.6}
{"ticker":"PETS","date":"2015-09-28","pret":0.00121,"close":15.93}
{"ticker":"PETS","date":"2015-09-29","pret":-0.03939,"close":15.86}
{"ticker":"PETS","date":"2015-09-30","pret":0.00376,"close":16.1}
{"ticker":"PETS","date":"2015-10-01","pret":0.00437,"close":16.04}
{"ticker":"PETS","date":"2015-10-02","pret":-0.00687,"close":16.32}
{"ticker":"PETS","date":"2015-10-05","pret":0.02293,"close":16.55}
{"ticker":"PETS","date":"2015-10-06","pret":0.01641,"close":16.38}
{"ticker":"PETS","date":"2015-10-07","pret":-0.01335,"close":16.46}
{"ticker":"PETS","date":"2015-10-08","pret":-0.00061,"close":16.48}
{"ticker":"PETS","date":"2015-10-09","pret":0.01456,"close":16.44}
{"ticker":"PETS","date":"2015-10-12","pret":-0.00544,"close":16.45}
{"ticker":"PETS","date":"2015-10-13","pret":-0.01158,"close":16.26}
{"ticker":"PETS","date":"2015-10-14","pret":-0.00553,"close":16.06}
{"ticker":"PETS","date":"2015-10-15","pret":-0.01365,"close":16.26}
{"ticker":"PETS","date":"2015-10-16","pret":0.01979,"close":16.47}
{"ticker":"PETS","date":"2015-10-19","pret":0.00854,"close":16.3}
{"ticker":"PETS","date":"2015-10-20","pret":-0.00304,"close":16.82}
{"ticker":"PETS","date":"2015-10-21","pret":0.02881,"close":16.72}
{"ticker":"PETS","date":"2015-10-22","pret":0,"close":16.62}
{"ticker":"PETS","date":"2015-10-23","pret":-0.01131,"close":16.71}
{"ticker":"PETS","date":"2015-10-26","pret":0.0012,"close":16.87}
{"ticker":"PETS","date":"2015-10-27","pret":0.00358,"close":16.84}
{"ticker":"PETS","date":"2015-10-28","pret":0.00297,"close":17.03}
{"ticker":"PETS","date":"2015-10-29","pret":0.00119,"close":16.76}
{"ticker":"PETS","date":"2015-10-30","pret":-0.00119,"close":16.82}
{"ticker":"PETS","date":"2015-11-02","pret":-0.00238,"close":16.85}
{"ticker":"PETS","date":"2015-11-03","pret":0.00416,"close":16.95}
{"ticker":"PETS","date":"2015-11-04","pret":0.00355,"close":16.93}
{"ticker":"PETS","date":"2015-11-05","pret":-0.00177,"close":17.04}
{"ticker":"PETS","date":"2015-11-06","pret":0.00708,"close":17.35}
{"ticker":"PETS","date":"2015-11-09","pret":0.02266,"close":16.81}
{"ticker":"PETS","date":"2015-11-10","pret":-0.03388,"close":16.91}
{"ticker":"PETS","date":"2015-11-11","pret":0.00474,"close":16.78}
{"ticker":"PETS","date":"2015-11-12","pret":-0.00951,"close":16.61}
{"ticker":"PETS","date":"2015-11-13","pret":-0.01262,"close":16.21}
{"ticker":"PETS","date":"2015-11-16","pret":-0.02634,"close":16.19}
{"ticker":"PETS","date":"2015-11-17","pret":0.00804,"close":16.78}
{"ticker":"PETS","date":"2015-11-18","pret":0.03687,"close":16.67}
{"ticker":"PETS","date":"2015-11-19","pret":-0.00715,"close":16.92}
{"ticker":"PETS","date":"2015-11-20","pret":0.0166,"close":17.16}
{"ticker":"PETS","date":"2015-11-23","pret":0.01169,"close":17.16}
{"ticker":"PETS","date":"2015-11-24","pret":-0.01169,"close":16.96}
{"ticker":"PETS","date":"2015-11-25","pret":-0.00708,"close":16.96}
{"ticker":"PETS","date":"2015-11-26"}
{"ticker":"PETS","date":"2015-11-27","pret":0.00708,"close":16.99}
{"ticker":"PETS","date":"2015-11-30","pret":-0.00059,"close":16.8}
{"ticker":"PETS","date":"2015-12-01","pret":-0.00886,"close":16.99}
{"ticker":"PETS","date":"2015-12-02","pret":0.01063,"close":17.18}
{"ticker":"PETS","date":"2015-12-03","pret":0.00877,"close":16.94}
{"ticker":"PETS","date":"2015-12-04","pret":-0.01407,"close":17.18}
{"ticker":"PETS","date":"2015-12-07","pret":0.01407,"close":17.1}
{"ticker":"PETS","date":"2015-12-08","pret":-0.01289,"close":17.03}
{"ticker":"PETS","date":"2015-12-09","pret":-0.00177,"close":16.68}
{"ticker":"PETS","date":"2015-12-10","pret":-0.02149,"close":16.63}
{"ticker":"PETS","date":"2015-12-11","pret":-0.00788,"close":16.56}
{"ticker":"PETS","date":"2015-12-14","pret":0.01149,"close":16.5}
{"ticker":"PETS","date":"2015-12-15","pret":0,"close":16.83}
{"ticker":"PETS","date":"2015-12-16","pret":0.01729,"close":16.92}
{"ticker":"PETS","date":"2015-12-17"}
{"ticker":"PETS","date":"2015-12-18","pret":-0.0101,"close":16.63}
{"ticker":"PETS","date":"2015-12-21","pret":-0.0012,"close":16.99}
{"ticker":"PETS","date":"2015-12-22","pret":0.01719,"close":17.02}
{"ticker":"PETS","date":"2015-12-23","pret":0.00293,"close":17.19}
{"ticker":"PETS","date":"2015-12-24","pret":0.00468,"close":17.36}
{"ticker":"PETS","date":"2015-12-28","pret":0.01044,"close":17.43}
{"ticker":"PETS","date":"2015-12-29","pret":0.00633,"close":17.88}
{"ticker":"PETS","date":"2015-12-30","pret":0.02827,"close":17.69}
{"ticker":"PETS","date":"2015-12-31","pret":-0.0084,"close":17.14}
{"ticker":"PETS","date":"2016-01-04","pret":-0.05132,"close":16.75}
{"ticker":"PETS","date":"2016-01-05","pret":-0.00951,"close":16.9}
{"ticker":"PETX","date":"2015-01-02","pret":0.01509,"close":18.21}
{"ticker":"PETX","date":"2015-01-05","pret":0,"close":17.76}
{"ticker":"PETX","date":"2015-01-06","pret":0.01377,"close":18.35}
{"ticker":"PETX","date":"2015-01-07","pret":0.01196,"close":18.19}
{"ticker":"PETX","date":"2015-01-08","pret":-0.00542,"close":18.56}
{"ticker":"PETX","date":"2015-01-09","pret":-0.00873,"close":18.6}
{"ticker":"PETX","date":"2015-01-12","pret":0.02062,"close":18.67}
{"ticker":"PETX","date":"2015-01-13","pret":0.0144,"close":18.94}
{"ticker":"PETX","date":"2015-01-14","pret":-0.01386,"close":18.9}
{"ticker":"PETX","date":"2015-01-15","pret":0.0165,"close":17.78}
{"ticker":"PETX","date":"2015-01-16","pret":-0.06828,"close":18.63}
{"ticker":"PETX","date":"2015-01-20","pret":0.05445,"close":18.31}
{"ticker":"PETX","date":"2015-01-21","pret":-0.02055,"close":17.13}
{"ticker":"PETX","date":"2015-01-22","pret":-0.06025,"close":17.34}
{"ticker":"PETX","date":"2015-01-23","pret":0.00752,"close":17.12}
{"ticker":"PETX","date":"2015-01-26","pret":-0.01802,"close":17.58}
{"ticker":"PETX","date":"2015-01-27","pret":0.01224,"close":17.59}
{"ticker":"PETX","date":"2015-01-28","pret":0.02687,"close":17.23}
{"ticker":"PETX","date":"2015-01-29","pret":-0.02224,"close":17.18}
{"ticker":"PETX","date":"2015-01-30","pret":-0.02098,"close":16.57}
{"ticker":"PETX","date":"2015-02-02","pret":-0.02444,"close":16.24}
{"ticker":"PETX","date":"2015-02-03","pret":-0.02012,"close":15.72}
{"ticker":"PETX","date":"2015-02-04","pret":-0.0447,"close":15.23}
{"ticker":"PETX","date":"2015-02-05","pret":-0.01166,"close":16.56}
{"ticker":"PETX","date":"2015-02-06","pret":0.07224,"close":15.78}
{"ticker":"PETX","date":"2015-02-09","pret":-0.02828,"close":15.81}
{"ticker":"PETX","date":"2015-02-10","pret":-0.0025,"close":16.17}
{"ticker":"PETX","date":"2015-02-11","pret":0.00499,"close":16.55}
{"ticker":"PETX","date":"2015-02-12","pret":0.03783,"close":16.62}
{"ticker":"PETX","date":"2015-02-13","pret":-0.0048,"close":16.52}
{"ticker":"PETX","date":"2015-02-17","pret":-0.00241,"close":16.78}
{"ticker":"PETX","date":"2015-02-18","pret":0.01199,"close":16.84}
{"ticker":"PETX","date":"2015-02-19","pret":0.00298,"close":16.6}
{"ticker":"PETX","date":"2015-02-20","pret":-0.01075,"close":16.98}
{"ticker":"PETX","date":"2015-02-23","pret":0.01609,"close":17.06}
{"ticker":"PETX","date":"2015-02-24","pret":0.03084,"close":18.17}
{"ticker":"PETX","date":"2015-02-25","pret":0.09817,"close":18.76}
{"ticker":"PETX","date":"2015-02-26","pret":-0.02472,"close":19.23}
{"ticker":"PETX","date":"2015-02-27","pret":0.02055,"close":19.26}
{"ticker":"PETX","date":"2015-03-02","pret":0.00208,"close":19.87}
{"ticker":"PETX","date":"2015-03-03","pret":0.03076,"close":19.17}
{"ticker":"PETX","date":"2015-03-04","pret":-0.03964,"close":19.65}
{"ticker":"PETX","date":"2015-03-05","pret":0.03103,"close":19.98}
{"ticker":"PETX","date":"2015-03-06","pret":0.01064,"close":19.66}
{"ticker":"PETX","date":"2015-03-09","pret":-0.00606,"close":19.53}
{"ticker":"PETX","date":"2015-03-10","pret":-0.02567,"close":18.78}
{"ticker":"PETX","date":"2015-03-11","pret":-0.02474,"close":18.64}
{"ticker":"PETX","date":"2015-03-12","pret":0.00585,"close":18.64}
{"ticker":"PETX","date":"2015-03-13","pret":-0.01495,"close":18.78}
{"ticker":"PETX","date":"2015-03-16","pret":0.01442,"close":18.53}
{"ticker":"PETX","date":"2015-03-17","pret":-0.02144,"close":18.44}
{"ticker":"PETX","date":"2015-03-18","pret":-0.00326,"close":18.68}
{"ticker":"PETX","date":"2015-03-19","pret":0.01724,"close":19.04}
{"ticker":"PETX","date":"2015-03-20","pret":0.01905,"close":18.74}
{"ticker":"PETX","date":"2015-03-23","pret":-0.01798,"close":18.99}
{"ticker":"PETX","date":"2015-03-24","pret":0.00797,"close":18.45}
{"ticker":"PETX","date":"2015-03-25","pret":-0.02194,"close":16.96}
{"ticker":"PETX","date":"2015-03-26","pret":-0.09889,"close":16.47}
{"ticker":"PETX","date":"2015-03-27","pret":-0.01748,"close":16.25}
{"ticker":"PETX","date":"2015-03-30","pret":-0.00244,"close":16.53}
{"ticker":"PETX","date":"2015-03-31","pret":0.00183,"close":16.01}
{"ticker":"PETX","date":"2015-04-01","pret":-0.02713,"close":15.63}
{"ticker":"PETX","date":"2015-04-02","pret":-0.01893,"close":15.64}
{"ticker":"PETX","date":"2015-04-06","pret":-0.00639,"close":15.57}
{"ticker":"PETX","date":"2015-04-07","pret":0.00703,"close":15.73}
{"ticker":"PETX","date":"2015-04-08","pret":-0.00319,"close":16.12}
{"ticker":"PETX","date":"2015-04-09","pret":0.03205,"close":16.11}
{"ticker":"PETX","date":"2015-04-10","pret":0.0037,"close":16.25}
{"ticker":"PETX","date":"2015-04-13","pret":0,"close":16.05}
{"ticker":"PETX","date":"2015-04-14","pret":-0.0068,"close":16.12}
{"ticker":"PETX","date":"2015-04-15","pret":0.00803,"close":16.41}
{"ticker":"PETX","date":"2015-04-16","pret":0.01162,"close":16.52}
{"ticker":"PETX","date":"2015-04-17","pret":-0.00488,"close":16.19}
{"ticker":"PETX","date":"2015-04-20","pret":-0.00429,"close":16.48}
{"ticker":"PETX","date":"2015-04-21","pret":0.02006,"close":16.14}
{"ticker":"PETX","date":"2015-04-22","pret":-0.02498,"close":16.15}
{"ticker":"PETX","date":"2015-04-23","pret":-0.00681,"close":16.29}
{"ticker":"PETX","date":"2015-04-24","pret":0.00866,"close":15.86}
{"ticker":"PETX","date":"2015-04-27","pret":-0.01739,"close":14.56}
{"ticker":"PETX","date":"2015-04-28","pret":-0.0877,"close":14.54}
{"ticker":"PETX","date":"2015-04-29","pret":-0.01031,"close":14.26}
{"ticker":"PETX","date":"2015-04-30","pret":-0.02874,"close":12.91}
{"ticker":"PETX","date":"2015-05-01","pret":-0.07149,"close":12.9}
{"ticker":"PETX","date":"2015-05-04","pret":-0.00844,"close":13.24}
{"ticker":"PETX","date":"2015-05-05","pret":0.01301,"close":12.77}
{"ticker":"PETX","date":"2015-05-06","pret":-0.03168,"close":12.84}
{"ticker":"PETX","date":"2015-05-07","pret":0.00235,"close":13.26}
{"ticker":"PETX","date":"2015-05-08","pret":0.06444,"close":13.49}
{"ticker":"PETX","date":"2015-05-11","pret":-0.00885,"close":13.83}
{"ticker":"PETX","date":"2015-05-12","pret":0.01689,"close":13.81}
{"ticker":"PETX","date":"2015-05-13","pret":0.0087,"close":13.38}
{"ticker":"PETX","date":"2015-05-14","pret":-0.02782,"close":13.88}
{"ticker":"PETX","date":"2015-05-15","pret":0.02998,"close":13.42}
{"ticker":"PETX","date":"2015-05-18","pret":-0.04494,"close":13.64}
{"ticker":"PETX","date":"2015-05-19","pret":0.02603,"close":13.51}
{"ticker":"PETX","date":"2015-05-20","pret":-0.00737,"close":13.48}
{"ticker":"PETX","date":"2015-05-21","pret":-0.00594,"close":13.51}
{"ticker":"PETX","date":"2015-05-22","pret":0.00667,"close":13.41}
{"ticker":"PETX","date":"2015-05-26","pret":-0.02016,"close":12.92}
{"ticker":"PETX","date":"2015-05-27","pret":-0.02752,"close":13.29}
{"ticker":"PETX","date":"2015-05-28","pret":0.02526,"close":13.7}
{"ticker":"PETX","date":"2015-05-29","pret":0.02979,"close":13.57}
{"ticker":"PETX","date":"2015-06-01","pret":0.00949,"close":13.49}
{"ticker":"PETX","date":"2015-06-02","pret":-0.0213,"close":13.31}
{"ticker":"PETX","date":"2015-06-03","pret":-0.00297,"close":13.83}
{"ticker":"PETX","date":"2015-06-04","pret":0.03079,"close":13.79}
{"ticker":"PETX","date":"2015-06-05","pret":-0.0087,"close":14.72}
{"ticker":"PETX","date":"2015-06-08","pret":0.07572,"close":14.02}
{"ticker":"PETX","date":"2015-06-09","pret":-0.05911,"close":14.62}
{"ticker":"PETX","date":"2015-06-10","pret":0.04482,"close":14.4}
{"ticker":"PETX","date":"2015-06-11","pret":-0.01171,"close":15}
{"ticker":"PETX","date":"2015-06-12","pret":0.03004,"close":14.92}
{"ticker":"PETX","date":"2015-06-15","pret":-0.00539,"close":14.34}
{"ticker":"PETX","date":"2015-06-16","pret":-0.03439,"close":14.21}
{"ticker":"PETX","date":"2015-06-17","pret":-0.0014,"close":14.03}
{"ticker":"PETX","date":"2015-06-18","pret":-0.00562,"close":14.27}
{"ticker":"PETX","date":"2015-06-19","pret":0.01052,"close":14.44}
{"ticker":"PETX","date":"2015-06-22","pret":0.01728,"close":14.71}
{"ticker":"PETX","date":"2015-06-23","pret":0.01429,"close":14.08}
{"ticker":"PETX","date":"2015-06-24","pret":-0.04491,"close":13.54}
{"ticker":"PETX","date":"2015-06-25","pret":-0.19098,"close":13.2}
{"ticker":"PETX","date":"2015-06-26","pret":0.12677,"close":13.44}
{"ticker":"PETX","date":"2015-06-29","pret":0.1325,"close":14.85}
{"ticker":"PETX","date":"2015-06-30","pret":-0.03152,"close":15.12}
{"ticker":"PETX","date":"2015-07-01","pret":0.04202,"close":14.38}
{"ticker":"PETX","date":"2015-07-02","pret":-0.06406,"close":14.17}
{"ticker":"PETX","date":"2015-07-06","pret":-0.01898,"close":14.69}
{"ticker":"PETX","date":"2015-07-07","pret":0.04034,"close":14.83}
{"ticker":"PETX","date":"2015-07-08","pret":-0.00136,"close":14.53}
{"ticker":"PETX","date":"2015-07-09","pret":0.01086,"close":15.29}
{"ticker":"PETX","date":"2015-07-10","pret":0.0494,"close":15.63}
{"ticker":"PETX","date":"2015-07-13","pret":0.01341,"close":16.55}
{"ticker":"PETX","date":"2015-07-14","pret":0.04525,"close":16.77}
{"ticker":"PETX","date":"2015-07-15","pret":0.02926,"close":17.57}
{"ticker":"PETX","date":"2015-07-16","pret":0.03811,"close":18.03}
{"ticker":"PETX","date":"2015-07-17","pret":0.01908,"close":18.35}
{"ticker":"PETX","date":"2015-07-20","pret":0.02199,"close":18.32}
{"ticker":"PETX","date":"2015-07-21","pret":-0.00491,"close":18.32}
{"ticker":"PETX","date":"2015-07-22","pret":-0.01099,"close":18.71}
{"ticker":"PETX","date":"2015-07-23","pret":0.03154,"close":18.94}
{"ticker":"PETX","date":"2015-07-24","pret":0.00214,"close":19.02}
{"ticker":"PETX","date":"2015-07-27","pret":0.01485,"close":19.68}
{"ticker":"PETX","date":"2015-07-28","pret":0.03669,"close":18.39}
{"ticker":"PETX","date":"2015-07-29","pret":-0.03353,"close":17.99}
{"ticker":"PETX","date":"2015-07-30","pret":-0.06559,"close":17.81}
{"ticker":"PETX","date":"2015-07-31","pret":-0.00056,"close":17.62}
{"ticker":"PETX","date":"2015-08-03","pret":-0.00731,"close":17.38}
{"ticker":"PETX","date":"2015-08-04","pret":-0.02227,"close":17.57}
{"ticker":"PETX","date":"2015-08-05","pret":0.01604,"close":17.64}
{"ticker":"PETX","date":"2015-08-06","pret":-0.00971,"close":16.89}
{"ticker":"PETX","date":"2015-08-07","pret":-0.03741,"close":17.04}
{"ticker":"PETX","date":"2015-08-10","pret":0.01361,"close":17.57}
{"ticker":"PETX","date":"2015-08-11","pret":0.0261,"close":17.27}
{"ticker":"PETX","date":"2015-08-12","pret":-0.02199,"close":18.22}
{"ticker":"PETX","date":"2015-08-13","pret":0.04742,"close":17.4}
{"ticker":"PETX","date":"2015-08-14","pret":-0.03463,"close":16.98}
{"ticker":"PETX","date":"2015-08-17","pret":-0.02693,"close":17.06}
{"ticker":"PETX","date":"2015-08-18","pret":0.01765,"close":17.05}
{"ticker":"PETX","date":"2015-08-19","pret":-0.00878,"close":17.65}
{"ticker":"PETX","date":"2015-08-20","pret":0.02727,"close":16.87}
{"ticker":"PETX","date":"2015-08-21","pret":-0.05591,"close":17.4}
{"ticker":"PETX","date":"2015-08-24","pret":0.00784,"close":16.93}
{"ticker":"PETX","date":"2015-08-25","pret":0.04233,"close":17.43}
{"ticker":"PETX","date":"2015-08-26","pret":0.00917,"close":17.3}
{"ticker":"PETX","date":"2015-08-27","pret":-0.00802,"close":17.55}
{"ticker":"PETX","date":"2015-08-28","pret":0.00859,"close":17.64}
{"ticker":"PETX","date":"2015-08-31","pret":0.00568,"close":17.66}
{"ticker":"PETX","date":"2015-09-01","pret":-0.01773,"close":17.52}
{"ticker":"PETX","date":"2015-09-02","pret":0.02676,"close":18.53}
{"ticker":"PETX","date":"2015-09-03","pret":0.04879,"close":17.59}
{"ticker":"PETX","date":"2015-09-04","pret":-0.07613,"close":17.3}
{"ticker":"PETX","date":"2015-09-08","pret":0.00977,"close":17.67}
{"ticker":"PETX","date":"2015-09-09","pret":0.02261,"close":18.02}
{"ticker":"PETX","date":"2015-09-10","pret":-0.00112,"close":18.4}
{"ticker":"PETX","date":"2015-09-11","pret":0.02049,"close":18.44}
{"ticker":"PETX","date":"2015-09-14","pret":0.01415,"close":18.11}
{"ticker":"PETX","date":"2015-09-15","pret":-0.02296,"close":17.87}
{"ticker":"PETX","date":"2015-09-16","pret":-0.00722,"close":18.44}
{"ticker":"PETX","date":"2015-09-17","pret":0.02313,"close":19.79}
{"ticker":"PETX","date":"2015-09-18","pret":0.06328,"close":19.73}
{"ticker":"PETX","date":"2015-09-21","pret":-0.01909,"close":18.48}
{"ticker":"PETX","date":"2015-09-22","pret":-0.05459,"close":17.31}
{"ticker":"PETX","date":"2015-09-23","pret":-0.04846,"close":16.97}
{"ticker":"PETX","date":"2015-09-24","pret":-0.03406,"close":17.49}
{"ticker":"PETX","date":"2015-09-25","pret":-0.04709,"close":10.67}
{"ticker":"PETX","date":"2015-09-28","pret":-0.44051,"close":8.37}
{"ticker":"PETX","date":"2015-09-29","pret":-0.21515,"close":7.83}
{"ticker":"PETX","date":"2015-09-30","pret":-0.03936,"close":8.46}
{"ticker":"PETX","date":"2015-10-01","pret":0.05611,"close":8.37}
{"ticker":"PETX","date":"2015-10-02","pret":-0.02037,"close":9}
{"ticker":"PETX","date":"2015-10-05","pret":0.10669,"close":8.59}
{"ticker":"PETX","date":"2015-10-06","pret":-0.0757,"close":8.29}
{"ticker":"PETX","date":"2015-10-07","pret":-0.03463,"close":8.27}
{"ticker":"PETX","date":"2015-10-08","pret":0.00847,"close":8.24}
{"ticker":"PETX","date":"2015-10-09","pret":-0.00483,"close":8.33}
{"ticker":"PETX","date":"2015-10-12","pret":0.00362,"close":8.04}
{"ticker":"PETX","date":"2015-10-13","pret":-0.02938,"close":7.66}
{"ticker":"PETX","date":"2015-10-14","pret":-0.05097,"close":7.18}
{"ticker":"PETX","date":"2015-10-15","pret":-0.0537,"close":7.51}
{"ticker":"PETX","date":"2015-10-16","pret":0.03523,"close":7.32}
{"ticker":"PETX","date":"2015-10-19","pret":-0.02562,"close":7.22}
{"ticker":"PETX","date":"2015-10-20","pret":-0.01099,"close":6.2}
{"ticker":"PETX","date":"2015-10-21","pret":-0.15507,"close":6.34}
{"ticker":"PETX","date":"2015-10-22","pret":0.01759,"close":5.98}
{"ticker":"PETX","date":"2015-10-23","pret":-0.02731,"close":6.43}
{"ticker":"PETX","date":"2015-10-26","pret":0.03991,"close":6.44}
{"ticker":"PETX","date":"2015-10-27","pret":0.00935,"close":6.47}
{"ticker":"PETX","date":"2015-10-28","pret":0.0031,"close":7}
{"ticker":"PETX","date":"2015-10-29","pret":0.07157,"close":6.98}
{"ticker":"PETX","date":"2015-10-30","pret":0.0086,"close":6.99}
{"ticker":"PETX","date":"2015-11-02","pret":-0.00143,"close":7.86}
{"ticker":"PETX","date":"2015-11-03","pret":0.11588,"close":7.97}
{"ticker":"PETX","date":"2015-11-04","pret":0.02015,"close":7.7}
{"ticker":"PETX","date":"2015-11-05","pret":-0.04202,"close":7.24}
{"ticker":"PETX","date":"2015-11-06","pret":-0.05754,"close":7.59}
{"ticker":"PETX","date":"2015-11-09","pret":0.03784,"close":7.59}
{"ticker":"PETX","date":"2015-11-10","pret":0.00661,"close":6.74}
{"ticker":"PETX","date":"2015-11-11","pret":-0.11877,"close":7}
{"ticker":"PETX","date":"2015-11-12","pret":0.02924,"close":6.47}
{"ticker":"PETX","date":"2015-11-13","pret":-0.06858,"close":6.13}
{"ticker":"PETX","date":"2015-11-16","pret":-0.06043,"close":6.01}
{"ticker":"PETX","date":"2015-11-17","pret":-0.00658,"close":5.68}
{"ticker":"PETX","date":"2015-11-18","pret":-0.05774,"close":6.15}
{"ticker":"PETX","date":"2015-11-19","pret":0.06759,"close":5.59}
{"ticker":"PETX","date":"2015-11-20","pret":-0.08345,"close":5.73}
{"ticker":"PETX","date":"2015-11-23","pret":0.01236,"close":5.79}
{"ticker":"PETX","date":"2015-11-24","pret":0.01394,"close":6}
{"ticker":"PETX","date":"2015-11-25","pret":0.03569,"close":5.96}
{"ticker":"PETX","date":"2015-11-26"}
{"ticker":"PETX","date":"2015-11-27","pret":0.00333,"close":6.13}
{"ticker":"PETX","date":"2015-11-30","pret":0.01486,"close":5.86}
{"ticker":"PETX","date":"2015-12-01","pret":-0.03843,"close":5.89}
{"ticker":"PETX","date":"2015-12-02","pret":0.01185,"close":5.96}
{"ticker":"PETX","date":"2015-12-03","pret":0.00838,"close":5.84}
{"ticker":"PETX","date":"2015-12-04","pret":-0.02879,"close":5.77}
{"ticker":"PETX","date":"2015-12-07","pret":-0.0069,"close":5.38}
{"ticker":"PETX","date":"2015-12-08","pret":-0.08481,"close":5.52}
{"ticker":"PETX","date":"2015-12-09","pret":0.03879,"close":5.9}
{"ticker":"PETX","date":"2015-12-10","pret":0.05806,"close":5.95}
{"ticker":"PETX","date":"2015-12-11","pret":-0.00514,"close":5.74}
{"ticker":"PETX","date":"2015-12-14","pret":-0.01908,"close":5.66}
{"ticker":"PETX","date":"2015-12-15","pret":-0.01945,"close":5.55}
{"ticker":"PETX","date":"2015-12-16","pret":-0.00897,"close":5.65}
{"ticker":"PETX","date":"2015-12-17"}
{"ticker":"PETX","date":"2015-12-18","pret":-0.00361,"close":5.79}
{"ticker":"PETX","date":"2015-12-21","pret":0.05111,"close":6.24}
{"ticker":"PETX","date":"2015-12-22","pret":0.07607,"close":6.26}
{"ticker":"PETX","date":"2015-12-23","pret":0.00318,"close":6.46}
{"ticker":"PETX","date":"2015-12-24","pret":0.03125,"close":6.47}
{"ticker":"PETX","date":"2015-12-28","pret":-0.01238,"close":6.09}
{"ticker":"PETX","date":"2015-12-29","pret":-0.03972,"close":5.92}
{"ticker":"PETX","date":"2015-12-30","pret":-0.05326,"close":5.78}
{"ticker":"PETX","date":"2015-12-31","pret":-0.01204,"close":5.58}
{"ticker":"PETX","date":"2016-01-04","pret":-0.06246,"close":5.03}
{"ticker":"PETX","date":"2016-01-05","pret":-0.10679,"close":4.78}
{"ticker":"PF","date":"2015-01-02","pret":-0.00874,"close":35.14}
{"ticker":"PF","date":"2015-01-05","pret":-0.00454,"close":34.77}
{"ticker":"PF","date":"2015-01-06","pret":-0.00628,"close":34.86}
{"ticker":"PF","date":"2015-01-07","pret":0.00514,"close":35.5}
{"ticker":"PF","date":"2015-01-08","pret":0.01639,"close":35.64}
{"ticker":"PF","date":"2015-01-09","pret":-0.00168,"close":35.66}
{"ticker":"PF","date":"2015-01-12","pret":-0.01271,"close":35.12}
{"ticker":"PF","date":"2015-01-13","pret":0.00426,"close":35.36}
{"ticker":"PF","date":"2015-01-14","pret":-0.00312,"close":35.3}
{"ticker":"PF","date":"2015-01-15","pret":0.00651,"close":35.95}
{"ticker":"PF","date":"2015-01-16","pret":0.01429,"close":36.31}
{"ticker":"PF","date":"2015-01-20","pret":0.01106,"close":36.26}
{"ticker":"PF","date":"2015-01-21","pret":-0.00303,"close":36.13}
{"ticker":"PF","date":"2015-01-22","pret":-0.00055,"close":36.07}
{"ticker":"PF","date":"2015-01-23","pret":-0.00415,"close":36.67}
{"ticker":"PF","date":"2015-01-26","pret":0.01431,"close":36.77}
{"ticker":"PF","date":"2015-01-27","pret":-0.00137,"close":36.8}
{"ticker":"PF","date":"2015-01-28","pret":0.01251,"close":36.38}
{"ticker":"PF","date":"2015-01-29","pret":-0.01224,"close":36.46}
{"ticker":"PF","date":"2015-01-30","pret":-0.00631,"close":35.97}
{"ticker":"PF","date":"2015-02-02","pret":-0.00857,"close":35.96}
{"ticker":"PF","date":"2015-02-03","pret":0.0036,"close":36.19}
{"ticker":"PF","date":"2015-02-04","pret":0.00276,"close":36.67}
{"ticker":"PF","date":"2015-02-05","pret":0.01561,"close":36.78}
{"ticker":"PF","date":"2015-02-06","pret":0.00352,"close":36.99}
{"ticker":"PF","date":"2015-02-09","pret":-0.00217,"close":36.46}
{"ticker":"PF","date":"2015-02-10","pret":-0.00899,"close":36.42}
{"ticker":"PF","date":"2015-02-11","pret":-0.00082,"close":35.96}
{"ticker":"PF","date":"2015-02-12","pret":-0.01102,"close":36.39}
{"ticker":"PF","date":"2015-02-13","pret":0.01266,"close":36.18}
{"ticker":"PF","date":"2015-02-17","pret":-0.00962,"close":36.16}
{"ticker":"PF","date":"2015-02-18","pret":-0.00083,"close":36.3}
{"ticker":"PF","date":"2015-02-19","pret":0.00221,"close":36.01}
{"ticker":"PF","date":"2015-02-20","pret":-0.00664,"close":36.11}
{"ticker":"PF","date":"2015-02-23","pret":0.00277,"close":35.39}
{"ticker":"PF","date":"2015-02-24","pret":-0.00555,"close":35.95}
{"ticker":"PF","date":"2015-02-25","pret":0.00084,"close":35.87}
{"ticker":"PF","date":"2015-02-26","pret":-0.00028,"close":35.88}
{"ticker":"PF","date":"2015-02-27","pret":0.00028,"close":36.3}
{"ticker":"PF","date":"2015-03-02","pret":0.00831,"close":36.62}
{"ticker":"PF","date":"2015-03-03","pret":0.00988,"close":36.61}
{"ticker":"PF","date":"2015-03-04","pret":-0.00219,"close":36.92}
{"ticker":"PF","date":"2015-03-05","pret":0.01278,"close":37.06}
{"ticker":"PF","date":"2015-03-06","pret":0.00027,"close":36.81}
{"ticker":"PF","date":"2015-03-09","pret":-0.00705,"close":37.01}
{"ticker":"PF","date":"2015-03-10","pret":0.00489,"close":36.64}
{"ticker":"PF","date":"2015-03-11","pret":-0.00788,"close":37.53}
{"ticker":"PF","date":"2015-03-12","pret":0.0232,"close":38.76}
{"ticker":"PF","date":"2015-03-13","pret":0.02788,"close":39.02}
{"ticker":"PF","date":"2015-03-16","pret":0.01186,"close":39.72}
{"ticker":"PF","date":"2015-03-17","pret":0.00969,"close":39.3}
{"ticker":"PF","date":"2015-03-18","pret":-0.00739,"close":39.8}
{"ticker":"PF","date":"2015-03-19","pret":0.01371,"close":40.21}
{"ticker":"PF","date":"2015-03-20","pret":0.01899,"close":39.86}
{"ticker":"PF","date":"2015-03-23","pret":-0.01195,"close":39.79}
{"ticker":"PF","date":"2015-03-24","pret":-0.00125,"close":39.65}
{"ticker":"PF","date":"2015-03-25","pret":0.03111,"close":40.32}
{"ticker":"PF","date":"2015-03-26","pret":-0.02063,"close":40.37}
{"ticker":"PF","date":"2015-03-27","pret":0.00099,"close":40.89}
{"ticker":"PF","date":"2015-03-30","pret":0.01428,"close":41.03}
{"ticker":"PF","date":"2015-03-31","pret":0.0022,"close":40.81}
{"ticker":"PF","date":"2015-04-01","pret":-0.00833,"close":41.05}
{"ticker":"PF","date":"2015-04-02","pret":0.00613,"close":41.46}
{"ticker":"PF","date":"2015-04-06","pret":0.01335,"close":41.41}
{"ticker":"PF","date":"2015-04-07","pret":0.00337,"close":41.22}
{"ticker":"PF","date":"2015-04-08","pret":-0.00917,"close":41.78}
{"ticker":"PF","date":"2015-04-09","pret":0.01588,"close":41.89}
{"ticker":"PF","date":"2015-04-10","pret":-0.00096,"close":41.64}
{"ticker":"PF","date":"2015-04-13","pret":-0.00287,"close":41.4}
{"ticker":"PF","date":"2015-04-14","pret":-0.00987,"close":41.05}
{"ticker":"PF","date":"2015-04-15","pret":-0.00267,"close":41.46}
{"ticker":"PF","date":"2015-04-16","pret":0.00701,"close":41.38}
{"ticker":"PF","date":"2015-04-17","pret":-0.00435,"close":40.97}
{"ticker":"PF","date":"2015-04-20","pret":-0.00534,"close":41.38}
{"ticker":"PF","date":"2015-04-21","pret":0.01257,"close":41.41}
{"ticker":"PF","date":"2015-04-22","pret":-0.00385,"close":41.01}
{"ticker":"PF","date":"2015-04-23","pret":-0.01262,"close":40.84}
{"ticker":"PF","date":"2015-04-24","pret":-0.00245,"close":40.93}
{"ticker":"PF","date":"2015-04-27","pret":0.00342,"close":40.7}
{"ticker":"PF","date":"2015-04-28","pret":-0.00636,"close":40.32}
{"ticker":"PF","date":"2015-04-29","pret":-0.0126,"close":39.79}
{"ticker":"PF","date":"2015-04-30","pret":-0.01655,"close":40.55}
{"ticker":"PF","date":"2015-05-01","pret":0.02891,"close":40.44}
{"ticker":"PF","date":"2015-05-04","pret":-0.00542,"close":40.66}
{"ticker":"PF","date":"2015-05-05","pret":0.01056,"close":40.81}
{"ticker":"PF","date":"2015-05-06","pret":-0.00662,"close":40.74}
{"ticker":"PF","date":"2015-05-07","pret":0,"close":41.14}
{"ticker":"PF","date":"2015-05-08","pret":0.0207,"close":41.03}
{"ticker":"PF","date":"2015-05-11","pret":-0.01505,"close":41.16}
{"ticker":"PF","date":"2015-05-12","pret":0.00244,"close":41.24}
{"ticker":"PF","date":"2015-05-13","pret":0.00341,"close":41.13}
{"ticker":"PF","date":"2015-05-14","pret":0.00291,"close":41.29}
{"ticker":"PF","date":"2015-05-15","pret":-0.0017,"close":42.11}
{"ticker":"PF","date":"2015-05-18","pret":0.02352,"close":42.34}
{"ticker":"PF","date":"2015-05-19","pret":0.00355,"close":42.68}
{"ticker":"PF","date":"2015-05-20","pret":0.00965,"close":42.84}
{"ticker":"PF","date":"2015-05-21","pret":0.00047,"close":42.77}
{"ticker":"PF","date":"2015-05-22","pret":-0.00117,"close":42.59}
{"ticker":"PF","date":"2015-05-26","pret":-0.00352,"close":42.21}
{"ticker":"PF","date":"2015-05-27","pret":-0.00519,"close":42.83}
{"ticker":"PF","date":"2015-05-28","pret":0.01222,"close":42.61}
{"ticker":"PF","date":"2015-05-29","pret":-0.00891,"close":42.15}
{"ticker":"PF","date":"2015-06-01","pret":-0.00947,"close":42.4}
{"ticker":"PF","date":"2015-06-02","pret":0.00734,"close":42.23}
{"ticker":"PF","date":"2015-06-03","pret":-0.00118,"close":42.02}
{"ticker":"PF","date":"2015-06-04","pret":-0.01093,"close":41.95}
{"ticker":"PF","date":"2015-06-05","pret":0.00119,"close":41.91}
{"ticker":"PF","date":"2015-06-08","pret":-0.00167,"close":41.74}
{"ticker":"PF","date":"2015-06-09","pret":-0.00431,"close":41.79}
{"ticker":"PF","date":"2015-06-10","pret":0.0036,"close":42.23}
{"ticker":"PF","date":"2015-06-11","pret":0.0081,"close":42.21}
{"ticker":"PF","date":"2015-06-12","pret":-0.00333,"close":42.34}
{"ticker":"PF","date":"2015-06-15","pret":0.00499,"close":42.04}
{"ticker":"PF","date":"2015-06-16","pret":-0.00499,"close":42.69}
{"ticker":"PF","date":"2015-06-17","pret":0.01887,"close":42.84}
{"ticker":"PF","date":"2015-06-18","pret":-0.00257,"close":43.1}
{"ticker":"PF","date":"2015-06-19","pret":0.04802,"close":46.81}
{"ticker":"PF","date":"2015-06-22","pret":0.03034,"close":47.26}
{"ticker":"PF","date":"2015-06-23","pret":0.02481,"close":47.35}
{"ticker":"PF","date":"2015-06-24","pret":0.00148,"close":46.76}
{"ticker":"PF","date":"2015-06-25","pret":-0.01359,"close":47.12}
{"ticker":"PF","date":"2015-06-26","pret":0.00554,"close":45.99}
{"ticker":"PF","date":"2015-06-29","pret":-0.02716,"close":45.44}
{"ticker":"PF","date":"2015-06-30","pret":-0.00856,"close":45.54}
{"ticker":"PF","date":"2015-07-01","pret":0.01336,"close":46.66}
{"ticker":"PF","date":"2015-07-02","pret":0.00477,"close":46.31}
{"ticker":"PF","date":"2015-07-06","pret":-0.00412,"close":46.46}
{"ticker":"PF","date":"2015-07-07","pret":0.0166,"close":46.62}
{"ticker":"PF","date":"2015-07-08","pret":-0.00967,"close":46.36}
{"ticker":"PF","date":"2015-07-09","pret":0.00838,"close":45.77}
{"ticker":"PF","date":"2015-07-10","pret":-0.01141,"close":46.06}
{"ticker":"PF","date":"2015-07-13","pret":0.0069,"close":46.03}
{"ticker":"PF","date":"2015-07-14","pret":-0.01342,"close":45.99}
{"ticker":"PF","date":"2015-07-15","pret":0.00022,"close":45.94}
{"ticker":"PF","date":"2015-07-16","pret":-0.01051,"close":45.54}
{"ticker":"PF","date":"2015-07-17","pret":0.00461,"close":45.42}
{"ticker":"PF","date":"2015-07-20","pret":-0.00505,"close":45.44}
{"ticker":"PF","date":"2015-07-21","pret":0.00088,"close":45.48}
{"ticker":"PF","date":"2015-07-22","pret":-0.00022,"close":45.48}
{"ticker":"PF","date":"2015-07-23","pret":0.00395,"close":44.87}
{"ticker":"PF","date":"2015-07-24","pret":-0.01435,"close":44.58}
{"ticker":"PF","date":"2015-07-27","pret":-0.01028,"close":44.62}
{"ticker":"PF","date":"2015-07-28","pret":0.0056,"close":45.11}
{"ticker":"PF","date":"2015-07-29","pret":0.01111,"close":45.2}
{"ticker":"PF","date":"2015-07-30","pret":0.00044,"close":45.15}
{"ticker":"PF","date":"2015-07-31","pret":0.00331,"close":44.95}
{"ticker":"PF","date":"2015-08-03","pret":-0.01397,"close":45.16}
{"ticker":"PF","date":"2015-08-04","pret":0.00933,"close":45.1}
{"ticker":"PF","date":"2015-08-05","pret":-0.00199,"close":45.3}
{"ticker":"PF","date":"2015-08-06","pret":0.00927,"close":45}
{"ticker":"PF","date":"2015-08-07","pret":-0.0146,"close":45.51}
{"ticker":"PF","date":"2015-08-10","pret":0.0157,"close":45.72}
{"ticker":"PF","date":"2015-08-11","pret":-0.00418,"close":45.97}
{"ticker":"PF","date":"2015-08-12","pret":0.00659,"close":45.15}
{"ticker":"PF","date":"2015-08-13","pret":-0.00879,"close":45.95}
{"ticker":"PF","date":"2015-08-14","pret":0.02032,"close":47.14}
{"ticker":"PF","date":"2015-08-17","pret":0.01822,"close":47.13}
{"ticker":"PF","date":"2015-08-18","pret":-0.00128,"close":47.41}
{"ticker":"PF","date":"2015-08-19","pret":0.00509,"close":47.15}
{"ticker":"PF","date":"2015-08-20","pret":-0.00679,"close":46.77}
{"ticker":"PF","date":"2015-08-21","pret":-0.00963,"close":44.96}
{"ticker":"PF","date":"2015-08-24","pret":-0.07479,"close":43.66}
{"ticker":"PF","date":"2015-08-25","pret":0.03216,"close":43.21}
{"ticker":"PF","date":"2015-08-26","pret":-0.01333,"close":44.23}
{"ticker":"PF","date":"2015-08-27","pret":0.0149,"close":44.89}
{"ticker":"PF","date":"2015-08-28","pret":-0.0018,"close":45.17}
{"ticker":"PF","date":"2015-08-31","pret":0.0105,"close":44.84}
{"ticker":"PF","date":"2015-09-01","pret":-0.01816,"close":44.09}
{"ticker":"PF","date":"2015-09-02","pret":0.00744,"close":45.07}
{"ticker":"PF","date":"2015-09-03","pret":0.01405,"close":45.14}
{"ticker":"PF","date":"2015-09-04","pret":-0.008,"close":44.39}
{"ticker":"PF","date":"2015-09-08","pret":0.00268,"close":44.78}
{"ticker":"PF","date":"2015-09-09","pret":0.00156,"close":44.06}
{"ticker":"PF","date":"2015-09-10","pret":-0.02134,"close":44.5}
{"ticker":"PF","date":"2015-09-11","pret":0.00792,"close":45.25}
{"ticker":"PF","date":"2015-09-14","pret":0.01852,"close":44.55}
{"ticker":"PF","date":"2015-09-15","pret":-0.01313,"close":44.63}
{"ticker":"PF","date":"2015-09-16","pret":0,"close":45.72}
{"ticker":"PF","date":"2015-09-17","pret":0.02347,"close":45.82}
{"ticker":"PF","date":"2015-09-18","pret":-0.00439,"close":45.28}
{"ticker":"PF","date":"2015-09-21","pret":0.00329,"close":45.89}
{"ticker":"PF","date":"2015-09-22","pret":-0.00505,"close":44.81}
{"ticker":"PF","date":"2015-09-23","pret":-0.00951,"close":45.08}
{"ticker":"PF","date":"2015-09-24","pret":-0.0105,"close":44.5}
{"ticker":"PF","date":"2015-09-25","pret":0.00939,"close":44.5}
{"ticker":"PF","date":"2015-09-28","pret":-0.01142,"close":42.53}
{"ticker":"PF","date":"2015-09-29","pret":-0.04254,"close":40.27}
{"ticker":"PF","date":"2015-09-30","pret":-0.04271,"close":41.88}
{"ticker":"PF","date":"2015-10-01","pret":0.0247,"close":42.07}
{"ticker":"PF","date":"2015-10-02","pret":0.00072,"close":43.05}
{"ticker":"PF","date":"2015-10-05","pret":0.0306,"close":42.86}
{"ticker":"PF","date":"2015-10-06","pret":-0.00885,"close":41.93}
{"ticker":"PF","date":"2015-10-07","pret":-0.01413,"close":42.68}
{"ticker":"PF","date":"2015-10-08","pret":0.01132,"close":43.2}
{"ticker":"PF","date":"2015-10-09","pret":0.01305,"close":43.26}
{"ticker":"PF","date":"2015-10-12","pret":0.00023,"close":43.06}
{"ticker":"PF","date":"2015-10-13","pret":-0.0058,"close":43.05}
{"ticker":"PF","date":"2015-10-14","pret":-0.00023,"close":42.63}
{"ticker":"PF","date":"2015-10-15","pret":-0.0042,"close":42.81}
{"ticker":"PF","date":"2015-10-16","pret":0.00327,"close":43}
{"ticker":"PF","date":"2015-10-19","pret":0.00116,"close":42.88}
{"ticker":"PF","date":"2015-10-20","pret":-0.00303,"close":43.06}
{"ticker":"PF","date":"2015-10-21","pret":0.00837,"close":42.98}
{"ticker":"PF","date":"2015-10-22","pret":-0.00278,"close":43.54}
{"ticker":"PF","date":"2015-10-23","pret":0.01726,"close":43.24}
{"ticker":"PF","date":"2015-10-26","pret":-0.01286,"close":43.67}
{"ticker":"PF","date":"2015-10-27","pret":0.00737,"close":43.92}
{"ticker":"PF","date":"2015-10-28","pret":0.00732,"close":44.61}
{"ticker":"PF","date":"2015-10-29","pret":0.00455,"close":43.97}
{"ticker":"PF","date":"2015-10-30","pret":0.00385,"close":44.08}
{"ticker":"PF","date":"2015-11-02","pret":-0.0068,"close":43.62}
{"ticker":"PF","date":"2015-11-03","pret":-0.0096,"close":43.66}
{"ticker":"PF","date":"2015-11-04","pret":0.00252,"close":42.88}
{"ticker":"PF","date":"2015-11-05","pret":-0.01686,"close":42.48}
{"ticker":"PF","date":"2015-11-06","pret":-0.01762,"close":41.83}
{"ticker":"PF","date":"2015-11-09","pret":-0.01385,"close":41.74}
{"ticker":"PF","date":"2015-11-10","pret":-0.00096,"close":41.72}
{"ticker":"PF","date":"2015-11-11","pret":0.00384,"close":40.94}
{"ticker":"PF","date":"2015-11-12","pret":-0.02426,"close":40.58}
{"ticker":"PF","date":"2015-11-13","pret":-0.00913,"close":40.65}
{"ticker":"PF","date":"2015-11-16","pret":0.00371,"close":40.98}
{"ticker":"PF","date":"2015-11-17","pret":0.01373,"close":41.52}
{"ticker":"PF","date":"2015-11-18","pret":0.01018,"close":42.67}
{"ticker":"PF","date":"2015-11-19","pret":0.03273,"close":42.68}
{"ticker":"PF","date":"2015-11-20","pret":0.00023,"close":42.97}
{"ticker":"PF","date":"2015-11-23","pret":-0.00374,"close":43.2}
{"ticker":"PF","date":"2015-11-24","pret":0,"close":42.57}
{"ticker":"PF","date":"2015-11-25","pret":0.03112,"close":44.62}
{"ticker":"PF","date":"2015-11-26"}
{"ticker":"PF","date":"2015-11-27","pret":0.0133,"close":44.75}
{"ticker":"PF","date":"2015-11-30","pret":-0.00067,"close":43.54}
{"ticker":"PF","date":"2015-12-01","pret":-0.01741,"close":43.35}
{"ticker":"PF","date":"2015-12-02","pret":-0.0087,"close":43.12}
{"ticker":"PF","date":"2015-12-03","pret":-0.00207,"close":42.76}
{"ticker":"PF","date":"2015-12-04","pret":-0.01674,"close":43.29}
{"ticker":"PF","date":"2015-12-07","pret":0.01789,"close":43.44}
{"ticker":"PF","date":"2015-12-08","pret":-0.00995,"close":43.51}
{"ticker":"PF","date":"2015-12-09","pret":0.01087,"close":43.3}
{"ticker":"PF","date":"2015-12-10","pret":-0.00276,"close":42.8}
{"ticker":"PF","date":"2015-12-11","pret":-0.02641,"close":41.87}
{"ticker":"PF","date":"2015-12-14","pret":-0.00618,"close":41.79}
{"ticker":"PF","date":"2015-12-15","pret":0.00143,"close":41.16}
{"ticker":"PF","date":"2015-12-16","pret":-0.01438,"close":42.2}
{"ticker":"PF","date":"2015-12-17"}
{"ticker":"PF","date":"2015-12-18","pret":-0.00217,"close":41.79}
{"ticker":"PF","date":"2015-12-21","pret":0.01941,"close":42.57}
{"ticker":"PF","date":"2015-12-22","pret":0.00898,"close":42.81}
{"ticker":"PF","date":"2015-12-23","pret":0.01424,"close":43.2}
{"ticker":"PF","date":"2015-12-24","pret":-0.00209,"close":42.82}
{"ticker":"PF","date":"2015-12-28","pret":-0.00629,"close":42.75}
{"ticker":"PF","date":"2015-12-29","pret":0.00233,"close":43.1}
{"ticker":"PF","date":"2015-12-30","pret":0.00186,"close":42.85}
{"ticker":"PF","date":"2015-12-31","pret":-0.00748,"close":42.46}
{"ticker":"PF","date":"2016-01-04","pret":-0.02182,"close":42.25}
{"ticker":"PF","date":"2016-01-05","pret":-0.00625,"close":42.38}
{"ticker":"PFBC","date":"2015-01-02","pret":0.03399,"close":26.71}
{"ticker":"PFBC","date":"2015-01-05","pret":-0.04183,"close":26.41}
{"ticker":"PFBC","date":"2015-01-06","pret":-0.00752,"close":25.63}
{"ticker":"PFBC","date":"2015-01-07","pret":-0.02872,"close":25.44}
{"ticker":"PFBC","date":"2015-01-08","pret":-0.01015,"close":25.5}
{"ticker":"PFBC","date":"2015-01-09","pret":0.00196,"close":25.35}
{"ticker":"PFBC","date":"2015-01-12","pret":-0.0051,"close":25.2}
{"ticker":"PFBC","date":"2015-01-13","pret":0,"close":25.65}
{"ticker":"PFBC","date":"2015-01-14","pret":0.00354,"close":25.38}
{"ticker":"PFBC","date":"2015-01-15","pret":-0.00432,"close":25.38}
{"ticker":"PFBC","date":"2015-01-16","pret":-0.0095,"close":26.06}
{"ticker":"PFBC","date":"2015-01-20","pret":0.03594,"close":25.9}
{"ticker":"PFBC","date":"2015-01-21","pret":0.00306,"close":26.88}
{"ticker":"PFBC","date":"2015-01-22","pret":0.02792,"close":27.36}
{"ticker":"PFBC","date":"2015-01-23","pret":0.01477,"close":27.48}
{"ticker":"PFBC","date":"2015-01-26","pret":0.00767,"close":27.44}
{"ticker":"PFBC","date":"2015-01-27","pret":-0.00657,"close":27.22}
{"ticker":"PFBC","date":"2015-01-28","pret":0.00329,"close":26.47}
{"ticker":"PFBC","date":"2015-01-29","pret":-0.03529,"close":27.15}
{"ticker":"PFBC","date":"2015-01-30","pret":0.01687,"close":26.11}
{"ticker":"PFBC","date":"2015-02-02","pret":-0.03364,"close":27.18}
{"ticker":"PFBC","date":"2015-02-03","pret":0.04584,"close":27.98}
{"ticker":"PFBC","date":"2015-02-04","pret":0.02323,"close":27.63}
{"ticker":"PFBC","date":"2015-02-05","pret":0.0043,"close":28.04}
{"ticker":"PFBC","date":"2015-02-06","pret":0.00499,"close":28.18}
{"ticker":"PFBC","date":"2015-02-09","pret":0.01482,"close":27.7}
{"ticker":"PFBC","date":"2015-02-10","pret":-0.02554,"close":27.67}
{"ticker":"PFBC","date":"2015-02-11","pret":-0.01084,"close":27.33}
{"ticker":"PFBC","date":"2015-02-12","pret":-0.00182,"close":27.74}
{"ticker":"PFBC","date":"2015-02-13","pret":0.00653,"close":28.02}
{"ticker":"PFBC","date":"2015-02-17","pret":0.01222,"close":27.71}
{"ticker":"PFBC","date":"2015-02-18","pret":-0.01077,"close":27.54}
{"ticker":"PFBC","date":"2015-02-19","pret":-0.01016,"close":27.56}
{"ticker":"PFBC","date":"2015-02-20","pret":0.00763,"close":27.63}
{"ticker":"PFBC","date":"2015-02-23","pret":-0.00581,"close":27.37}
{"ticker":"PFBC","date":"2015-02-24","pret":-0.00255,"close":27.63}
{"ticker":"PFBC","date":"2015-02-25","pret":0.01773,"close":27.53}
{"ticker":"PFBC","date":"2015-02-26","pret":-0.01082,"close":27.48}
{"ticker":"PFBC","date":"2015-02-27","pret":-0.00764,"close":26.95}
{"ticker":"PFBC","date":"2015-03-02","pret":0.0011,"close":27.19}
{"ticker":"PFBC","date":"2015-03-03","pret":-0.00732,"close":27.01}
{"ticker":"PFBC","date":"2015-03-04","pret":-0.01742,"close":26.77}
{"ticker":"PFBC","date":"2015-03-05","pret":0.00037,"close":26.73}
{"ticker":"PFBC","date":"2015-03-06","pret":-0.01166,"close":26.64}
{"ticker":"PFBC","date":"2015-03-09","pret":0.0124,"close":27.08}
{"ticker":"PFBC","date":"2015-03-10","pret":0.00484,"close":27.03}
{"ticker":"PFBC","date":"2015-03-11","pret":0.00149,"close":27.6}
{"ticker":"PFBC","date":"2015-03-12","pret":0.03322,"close":28.12}
{"ticker":"PFBC","date":"2015-03-13","pret":0.00609,"close":28.27}
{"ticker":"PFBC","date":"2015-03-16","pret":0.01206,"close":27.91}
{"ticker":"PFBC","date":"2015-03-17","pret":-0.02283,"close":27.89}
{"ticker":"PFBC","date":"2015-03-18","pret":0.00826,"close":27.8}
{"ticker":"PFBC","date":"2015-03-19","pret":-0.01405,"close":27.63}
{"ticker":"PFBC","date":"2015-03-20","pret":0.01011,"close":28.13}
{"ticker":"PFBC","date":"2015-03-23","pret":0.01249,"close":27.79}
{"ticker":"PFBC","date":"2015-03-24","pret":-0.00891,"close":27.79}
{"ticker":"PFBC","date":"2015-03-25","pret":-0.00971,"close":27.23}
{"ticker":"PFBC","date":"2015-03-26","pret":-0.0153,"close":27.25}
{"ticker":"PFBC","date":"2015-03-27","pret":0.00403,"close":27.08}
{"ticker":"PFBC","date":"2015-03-30","pret":-0.01029,"close":27.57}
{"ticker":"PFBC","date":"2015-03-31","pret":0.01102,"close":27.47}
{"ticker":"PFBC","date":"2015-04-01","pret":0.00873,"close":28.06}
{"ticker":"PFBC","date":"2015-04-02","pret":0.01723,"close":28.69}
{"ticker":"PFBC","date":"2015-04-06","pret":0.01869,"close":28.66}
{"ticker":"PFBC","date":"2015-04-07","pret":0.00244,"close":28.77}
{"ticker":"PFBC","date":"2015-04-08","pret":0.01005,"close":29.22}
{"ticker":"PFBC","date":"2015-04-09","pret":0.00482,"close":28.68}
{"ticker":"PFBC","date":"2015-04-10","pret":-0.00827,"close":28.68}
{"ticker":"PFBC","date":"2015-04-13","pret":0.00138,"close":28.27}
{"ticker":"PFBC","date":"2015-04-14","pret":-0.02379,"close":28.66}
{"ticker":"PFBC","date":"2015-04-15","pret":0.02379,"close":28.85}
{"ticker":"PFBC","date":"2015-04-16","pret":-0.00798,"close":28.97}
{"ticker":"PFBC","date":"2015-04-17","pret":0.00556,"close":28.65}
{"ticker":"PFBC","date":"2015-04-20","pret":-0.00278,"close":29.05}
{"ticker":"PFBC","date":"2015-04-21","pret":0.00243,"close":28.85}
{"ticker":"PFBC","date":"2015-04-22","pret":0.01137,"close":28.96}
{"ticker":"PFBC","date":"2015-04-23","pret":-0.00584,"close":29.25}
{"ticker":"PFBC","date":"2015-04-24","pret":0.00824,"close":29.4}
{"ticker":"PFBC","date":"2015-04-27","pret":0.00546,"close":28.76}
{"ticker":"PFBC","date":"2015-04-28","pret":-0.02131,"close":29.15}
{"ticker":"PFBC","date":"2015-04-29","pret":0.00727,"close":28.94}
{"ticker":"PFBC","date":"2015-04-30","pret":-0.01249,"close":28.18}
{"ticker":"PFBC","date":"2015-05-01","pret":-0.01442,"close":27.85}
{"ticker":"PFBC","date":"2015-05-04","pret":-0.01535,"close":28.53}
{"ticker":"PFBC","date":"2015-05-05","pret":0.01783,"close":27.76}
{"ticker":"PFBC","date":"2015-05-06","pret":-0.01352,"close":27.78}
{"ticker":"PFBC","date":"2015-05-07","pret":-0.00108,"close":27.88}
{"ticker":"PFBC","date":"2015-05-08","pret":0.01565,"close":27.86}
{"ticker":"PFBC","date":"2015-05-11","pret":-0.02177,"close":27.92}
{"ticker":"PFBC","date":"2015-05-12","pret":0.00969,"close":27.86}
{"ticker":"PFBC","date":"2015-05-13","pret":-0.00861,"close":27.93}
{"ticker":"PFBC","date":"2015-05-14","pret":-0.00397,"close":28.28}
{"ticker":"PFBC","date":"2015-05-15","pret":0.02395,"close":27.86}
{"ticker":"PFBC","date":"2015-05-18","pret":-0.01782,"close":28.38}
{"ticker":"PFBC","date":"2015-05-19","pret":0.01073,"close":28.13}
{"ticker":"PFBC","date":"2015-05-20","pret":0.00744,"close":28.59}
{"ticker":"PFBC","date":"2015-05-21","pret":0.00634,"close":28.42}
{"ticker":"PFBC","date":"2015-05-22","pret":-0.00105,"close":28.03}
{"ticker":"PFBC","date":"2015-05-26","pret":-0.01629,"close":27.71}
{"ticker":"PFBC","date":"2015-05-27","pret":-0.01077,"close":27.9}
{"ticker":"PFBC","date":"2015-05-28","pret":-0.00289,"close":27.77}
{"ticker":"PFBC","date":"2015-05-29","pret":-0.00072,"close":27.58}
{"ticker":"PFBC","date":"2015-06-01","pret":0.00181,"close":27.49}
{"ticker":"PFBC","date":"2015-06-02","pret":-0.00653,"close":27.56}
{"ticker":"PFBC","date":"2015-06-03","pret":0.00182,"close":28.04}
{"ticker":"PFBC","date":"2015-06-04","pret":0.00724,"close":27.81}
{"ticker":"PFBC","date":"2015-06-05","pret":0.00647,"close":28.44}
{"ticker":"PFBC","date":"2015-06-08","pret":0.01564,"close":28.36}
{"ticker":"PFBC","date":"2015-06-09","pret":0.00563,"close":28.38}
{"ticker":"PFBC","date":"2015-06-10","pret":0.00699,"close":29}
{"ticker":"PFBC","date":"2015-06-11","pret":0.00694,"close":28.75}
{"ticker":"PFBC","date":"2015-06-12","pret":-0.0052,"close":28.49}
{"ticker":"PFBC","date":"2015-06-15","pret":-0.01189,"close":28.71}
{"ticker":"PFBC","date":"2015-06-16","pret":0.00666,"close":28.99}
{"ticker":"PFBC","date":"2015-06-17","pret":0.01457,"close":28.87}
{"ticker":"PFBC","date":"2015-06-18","pret":-0.00969,"close":29.25}
{"ticker":"PFBC","date":"2015-06-19","pret":0.01416,"close":29}
{"ticker":"PFBC","date":"2015-06-22","pret":-0.00206,"close":29}
{"ticker":"PFBC","date":"2015-06-23","pret":-0.00724,"close":29.43}
{"ticker":"PFBC","date":"2015-06-24","pret":0.0175,"close":29.44}
{"ticker":"PFBC","date":"2015-06-25","pret":0.00543,"close":30.11}
{"ticker":"PFBC","date":"2015-06-26","pret":0.02076,"close":30.65}
{"ticker":"PFBC","date":"2015-06-29","pret":0.01218,"close":30.15}
{"ticker":"PFBC","date":"2015-06-30","pret":-0.00098,"close":30.05}
{"ticker":"PFBC","date":"2015-07-01","pret":-0.00988,"close":30.31}
{"ticker":"PFBC","date":"2015-07-02","pret":0.00264,"close":29.88}
{"ticker":"PFBC","date":"2015-07-06","pret":-0.02,"close":29.4}
{"ticker":"PFBC","date":"2015-07-07","pret":-0.01493,"close":28.87}
{"ticker":"PFBC","date":"2015-07-08","pret":-0.01932,"close":28.77}
{"ticker":"PFBC","date":"2015-07-09","pret":0.00971,"close":29.16}
{"ticker":"PFBC","date":"2015-07-10","pret":0.01303,"close":29.61}
{"ticker":"PFBC","date":"2015-07-13","pret":0.01185,"close":29.75}
{"ticker":"PFBC","date":"2015-07-14","pret":0.00134,"close":30.04}
{"ticker":"PFBC","date":"2015-07-15","pret":0.0097,"close":29.78}
{"ticker":"PFBC","date":"2015-07-16","pret":-0.00033,"close":30.17}
{"ticker":"PFBC","date":"2015-07-17","pret":0.00598,"close":29.77}
{"ticker":"PFBC","date":"2015-07-20","pret":-0.01602,"close":29.69}
{"ticker":"PFBC","date":"2015-07-21","pret":0.02557,"close":29.75}
{"ticker":"PFBC","date":"2015-07-22","pret":-0.02456,"close":30.37}
{"ticker":"PFBC","date":"2015-07-23","pret":0.02456,"close":30.5}
{"ticker":"PFBC","date":"2015-07-24","pret":-0.00033,"close":30.59}
{"ticker":"PFBC","date":"2015-07-27","pret":-0.00098,"close":30.71}
{"ticker":"PFBC","date":"2015-07-28","pret":0.00948,"close":31.02}
{"ticker":"PFBC","date":"2015-07-29","pret":0.01292,"close":31.61}
{"ticker":"PFBC","date":"2015-07-30","pret":0.01592,"close":31.73}
{"ticker":"PFBC","date":"2015-07-31","pret":0.00693,"close":31.52}
{"ticker":"PFBC","date":"2015-08-03","pret":-0.00598,"close":31.78}
{"ticker":"PFBC","date":"2015-08-04","pret":0.00095,"close":32.39}
{"ticker":"PFBC","date":"2015-08-05","pret":0.0286,"close":32.41}
{"ticker":"PFBC","date":"2015-08-06","pret":-0.01109,"close":32.35}
{"ticker":"PFBC","date":"2015-08-07","pret":-0.00155,"close":31.38}
{"ticker":"PFBC","date":"2015-08-10","pret":-0.02865,"close":31.41}
{"ticker":"PFBC","date":"2015-08-11","pret":-0.00609,"close":31.3}
{"ticker":"PFBC","date":"2015-08-12","pret":0.00385,"close":31.19}
{"ticker":"PFBC","date":"2015-08-13","pret":-0.00546,"close":31.4}
{"ticker":"PFBC","date":"2015-08-14","pret":0.00897,"close":31.57}
{"ticker":"PFBC","date":"2015-08-17","pret":0.00477,"close":31.53}
{"ticker":"PFBC","date":"2015-08-18","pret":0,"close":31.27}
{"ticker":"PFBC","date":"2015-08-19","pret":-0.00733,"close":31.07}
{"ticker":"PFBC","date":"2015-08-20","pret":-0.01612,"close":29.92}
{"ticker":"PFBC","date":"2015-08-21","pret":-0.04453,"close":30.09}
{"ticker":"PFBC","date":"2015-08-24","pret":0.01518,"close":28.7}
{"ticker":"PFBC","date":"2015-08-25","pret":-0.0128,"close":29.13}
{"ticker":"PFBC","date":"2015-08-26","pret":0.00945,"close":30.57}
{"ticker":"PFBC","date":"2015-08-27","pret":0.03724,"close":30.59}
{"ticker":"PFBC","date":"2015-08-28","pret":-0.01434,"close":30.65}
{"ticker":"PFBC","date":"2015-08-31","pret":-0.0046,"close":30.65}
{"ticker":"PFBC","date":"2015-09-01","pret":-0.00928,"close":29.6}
{"ticker":"PFBC","date":"2015-09-02","pret":-0.00166,"close":30.44}
{"ticker":"PFBC","date":"2015-09-03","pret":0.01226,"close":29.52}
{"ticker":"PFBC","date":"2015-09-04","pret":-0.03621,"close":29.32}
{"ticker":"PFBC","date":"2015-09-08","pret":0.01323,"close":30.52}
{"ticker":"PFBC","date":"2015-09-09","pret":0.03769,"close":31.68}
{"ticker":"PFBC","date":"2015-09-10","pret":0.02784,"close":31.91}
{"ticker":"PFBC","date":"2015-09-11","pret":-0.00126,"close":31.74}
{"ticker":"PFBC","date":"2015-09-14","pret":0.00284,"close":31.03}
{"ticker":"PFBC","date":"2015-09-15","pret":-0.02359,"close":31.9}
{"ticker":"PFBC","date":"2015-09-16","pret":0.02107,"close":31.4}
{"ticker":"PFBC","date":"2015-09-17","pret":-0.00538,"close":30.93}
{"ticker":"PFBC","date":"2015-09-18","pret":-0.03589,"close":30.45}
{"ticker":"PFBC","date":"2015-09-21","pret":0.00394,"close":30.92}
{"ticker":"PFBC","date":"2015-09-22","pret":0.00033,"close":30.8}
{"ticker":"PFBC","date":"2015-09-23","pret":0.01108,"close":30.95}
{"ticker":"PFBC","date":"2015-09-24","pret":0.00162,"close":32}
{"ticker":"PFBC","date":"2015-09-25","pret":0.04586,"close":32.3}
{"ticker":"PFBC","date":"2015-09-28","pret":-0.00963,"close":32.37}
{"ticker":"PFBC","date":"2015-09-29","pret":0.00963,"close":32}
{"ticker":"PFBC","date":"2015-09-30","pret":-0.01088,"close":31.6}
{"ticker":"PFBC","date":"2015-10-01","pret":-0.00658,"close":31.83}
{"ticker":"PFBC","date":"2015-10-02","pret":-0.0133,"close":31.04}
{"ticker":"PFBC","date":"2015-10-05","pret":-0.01866,"close":30.95}
{"ticker":"PFBC","date":"2015-10-06","pret":0.0013,"close":29.84}
{"ticker":"PFBC","date":"2015-10-07","pret":-0.02264,"close":30.63}
{"ticker":"PFBC","date":"2015-10-08","pret":0.01384,"close":30.53}
{"ticker":"PFBC","date":"2015-10-09"}
{"ticker":"PFBC","date":"2015-10-12","pret":0.00261,"close":30.64}
{"ticker":"PFBC","date":"2015-10-13","pret":-0.00524,"close":30.61}
{"ticker":"PFBC","date":"2015-10-14","pret":0.00524,"close":30.18}
{"ticker":"PFBC","date":"2015-10-15","pret":-0.00951,"close":31}
{"ticker":"PFBC","date":"2015-10-16","pret":0.02119,"close":31}
{"ticker":"PFBC","date":"2015-10-19","pret":-0.00453,"close":31.45}
{"ticker":"PFBC","date":"2015-10-20","pret":0.02686,"close":31.66}
{"ticker":"PFBC","date":"2015-10-21","pret":0.00221,"close":31.6}
{"ticker":"PFBC","date":"2015-10-22","pret":-0.00221,"close":33.22}
{"ticker":"PFBC","date":"2015-10-23","pret":0.05044,"close":34.23}
{"ticker":"PFBC","date":"2015-10-26","pret":0.03101,"close":34.5}
{"ticker":"PFBC","date":"2015-10-27","pret":0.00145,"close":33.72}
{"ticker":"PFBC","date":"2015-10-28","pret":-0.02172,"close":34.36}
{"ticker":"PFBC","date":"2015-10-29","pret":0.0156,"close":34.07}
{"ticker":"PFBC","date":"2015-10-30","pret":-0.00674,"close":33.11}
{"ticker":"PFBC","date":"2015-11-02","pret":-0.02411,"close":33.68}
{"ticker":"PFBC","date":"2015-11-03","pret":0.00959,"close":33.85}
{"ticker":"PFBC","date":"2015-11-04","pret":0.01157,"close":33.95}
{"ticker":"PFBC","date":"2015-11-05","pret":0.00265,"close":34.52}
{"ticker":"PFBC","date":"2015-11-06","pret":0.02384,"close":36}
{"ticker":"PFBC","date":"2015-11-09","pret":0.04081,"close":36.02}
{"ticker":"PFBC","date":"2015-11-10","pret":-0.00859,"close":36.29}
{"ticker":"PFBC","date":"2015-11-11","pret":0.00941,"close":36.33}
{"ticker":"PFBC","date":"2015-11-12","pret":0.00055,"close":35.83}
{"ticker":"PFBC","date":"2015-11-13","pret":-0.01947,"close":35.54}
{"ticker":"PFBC","date":"2015-11-16","pret":-0.01016,"close":35.69}
{"ticker":"PFBC","date":"2015-11-17","pret":0.01883,"close":35.54}
{"ticker":"PFBC","date":"2015-11-18","pret":-0.0039,"close":35.8}
{"ticker":"PFBC","date":"2015-11-19","pret":0.0039,"close":36.06}
{"ticker":"PFBC","date":"2015-11-20","pret":0.00583,"close":36.14}
{"ticker":"PFBC","date":"2015-11-23","pret":-0.00416,"close":36.12}
{"ticker":"PFBC","date":"2015-11-24","pret":0.00056,"close":36.21}
{"ticker":"PFBC","date":"2015-11-25","pret":0.00609,"close":36.01}
{"ticker":"PFBC","date":"2015-11-26"}
{"ticker":"PFBC","date":"2015-11-27","pret":-0.00166,"close":36.35}
{"ticker":"PFBC","date":"2015-11-30","pret":-0.00111,"close":36.42}
{"ticker":"PFBC","date":"2015-12-01","pret":0.01511,"close":36.15}
{"ticker":"PFBC","date":"2015-12-02","pret":-0.01428,"close":35.52}
{"ticker":"PFBC","date":"2015-12-03","pret":-0.01365,"close":35.01}
{"ticker":"PFBC","date":"2015-12-04","pret":-0.01725,"close":35.6}
{"ticker":"PFBC","date":"2015-12-07","pret":0.01641,"close":35.22}
{"ticker":"PFBC","date":"2015-12-08","pret":-0.0207,"close":35.04}
{"ticker":"PFBC","date":"2015-12-09","pret":0.00486,"close":34.21}
{"ticker":"PFBC","date":"2015-12-10","pret":-0.02104,"close":33.96}
{"ticker":"PFBC","date":"2015-12-11","pret":-0.02925,"close":32.74}
{"ticker":"PFBC","date":"2015-12-14","pret":-0.01785,"close":32.88}
{"ticker":"PFBC","date":"2015-12-15","pret":0.01274,"close":33.73}
{"ticker":"PFBC","date":"2015-12-16","pret":0.02441,"close":34.15}
{"ticker":"PFBC","date":"2015-12-17"}
{"ticker":"PFBC","date":"2015-12-18","pret":-0.00886,"close":33.53}
{"ticker":"PFBC","date":"2015-12-21","pret":0.00385,"close":33.34}
{"ticker":"PFBC","date":"2015-12-22","pret":-0.01579,"close":33.74}
{"ticker":"PFBC","date":"2015-12-23","pret":0.01697,"close":33.56}
{"ticker":"PFBC","date":"2015-12-24","pret":-0.00741,"close":33.81}
{"ticker":"PFBC","date":"2015-12-28","pret":0.00593,"close":33.83}
{"ticker":"PFBC","date":"2015-12-29","pret":0.00736,"close":33.82}
{"ticker":"PFBC","date":"2015-12-30","pret":-0.00944,"close":33.6}
{"ticker":"PFBC","date":"2015-12-31","pret":-0.00267,"close":33.02}
{"ticker":"PFBC","date":"2016-01-04","pret":-0.03077,"close":32.58}
{"ticker":"PFBC","date":"2016-01-05","pret":-0.00245,"close":32.66}
{"ticker":"PFE","date":"2015-01-02","pret":0.00288,"close":31.33}
{"ticker":"PFE","date":"2015-01-05","pret":0.00256,"close":31.16}
{"ticker":"PFE","date":"2015-01-06","pret":-0.00256,"close":31.42}
{"ticker":"PFE","date":"2015-01-07","pret":0.01429,"close":31.85}
{"ticker":"PFE","date":"2015-01-08","pret":0.01936,"close":32.5}
{"ticker":"PFE","date":"2015-01-09","pret":0.00432,"close":32.65}
{"ticker":"PFE","date":"2015-01-12","pret":0.00583,"close":32.77}
{"ticker":"PFE","date":"2015-01-13","pret":0.00641,"close":32.44}
{"ticker":"PFE","date":"2015-01-14","pret":-0.02059,"close":32.48}
{"ticker":"PFE","date":"2015-01-15","pret":0.01296,"close":32.4}
{"ticker":"PFE","date":"2015-01-16","pret":-0.01048,"close":32.8}
{"ticker":"PFE","date":"2015-01-20","pret":0.02084,"close":33.1}
{"ticker":"PFE","date":"2015-01-21","pret":-0.00152,"close":32.64}
{"ticker":"PFE","date":"2015-01-22","pret":-0.00762,"close":32.81}
{"ticker":"PFE","date":"2015-01-23","pret":0.0061,"close":32.45}
{"ticker":"PFE","date":"2015-01-26","pret":-0.01224,"close":32.8}
{"ticker":"PFE","date":"2015-01-27","pret":-0.00401,"close":32.6}
{"ticker":"PFE","date":"2015-01-28","pret":0.00709,"close":31.95}
{"ticker":"PFE","date":"2015-01-29","pret":-0.02047,"close":31.83}
{"ticker":"PFE","date":"2015-01-30","pret":-0.00755,"close":31.25}
{"ticker":"PFE","date":"2015-02-02","pret":-0.00729,"close":31.65}
{"ticker":"PFE","date":"2015-02-03","pret":0.01264,"close":32.02}
{"ticker":"PFE","date":"2015-02-04","pret":0.00407,"close":32.07}
{"ticker":"PFE","date":"2015-02-05","pret":0.03292,"close":32.99}
{"ticker":"PFE","date":"2015-02-06","pret":-0.00242,"close":33.17}
{"ticker":"PFE","date":"2015-02-09","pret":0.00061,"close":33.07}
{"ticker":"PFE","date":"2015-02-10","pret":0.01505,"close":34.15}
{"ticker":"PFE","date":"2015-02-11","pret":0.01541,"close":34.25}
{"ticker":"PFE","date":"2015-02-12","pret":0.0082,"close":34.87}
{"ticker":"PFE","date":"2015-02-13","pret":0.01218,"close":34.64}
{"ticker":"PFE","date":"2015-02-17","pret":-0.00462,"close":34.58}
{"ticker":"PFE","date":"2015-02-18","pret":-0.00145,"close":34.48}
{"ticker":"PFE","date":"2015-02-19","pret":-0.00465,"close":34.41}
{"ticker":"PFE","date":"2015-02-20","pret":-0.00175,"close":34.56}
{"ticker":"PFE","date":"2015-02-23","pret":-0.00468,"close":34.39}
{"ticker":"PFE","date":"2015-02-24","pret":0.00322,"close":34.34}
{"ticker":"PFE","date":"2015-02-25","pret":0.00088,"close":34.66}
{"ticker":"PFE","date":"2015-02-26","pret":0.0064,"close":34.59}
{"ticker":"PFE","date":"2015-02-27","pret":-0.00087,"close":34.32}
{"ticker":"PFE","date":"2015-03-02","pret":-0.0111,"close":34.77}
{"ticker":"PFE","date":"2015-03-03","pret":0.02006,"close":34.56}
{"ticker":"PFE","date":"2015-03-04","pret":-0.00751,"close":34.64}
{"ticker":"PFE","date":"2015-03-05","pret":0.00693,"close":34.47}
{"ticker":"PFE","date":"2015-03-06","pret":-0.01392,"close":33.97}
{"ticker":"PFE","date":"2015-03-09","pret":-0.01116,"close":34.03}
{"ticker":"PFE","date":"2015-03-10","pret":-0.00118,"close":33.78}
{"ticker":"PFE","date":"2015-03-11","pret":0.00442,"close":33.63}
{"ticker":"PFE","date":"2015-03-12","pret":-0.00502,"close":34}
{"ticker":"PFE","date":"2015-03-13","pret":0.00325,"close":34}
{"ticker":"PFE","date":"2015-03-16","pret":0.00471,"close":34.44}
{"ticker":"PFE","date":"2015-03-17","pret":0.00117,"close":34.17}
{"ticker":"PFE","date":"2015-03-18","pret":-0.00264,"close":34.38}
{"ticker":"PFE","date":"2015-03-19","pret":0.00732,"close":34.15}
{"ticker":"PFE","date":"2015-03-20","pret":-0.00438,"close":34.25}
{"ticker":"PFE","date":"2015-03-23","pret":0.01107,"close":35.05}
{"ticker":"PFE","date":"2015-03-24","pret":0.01238,"close":34.52}
{"ticker":"PFE","date":"2015-03-25","pret":-0.00949,"close":34.3}
{"ticker":"PFE","date":"2015-03-26","pret":-0.01455,"close":34.16}
{"ticker":"PFE","date":"2015-03-27","pret":0.00963,"close":34.53}
{"ticker":"PFE","date":"2015-03-30","pret":0.00464,"close":35}
{"ticker":"PFE","date":"2015-03-31","pret":0.00835,"close":34.79}
{"ticker":"PFE","date":"2015-04-01","pret":-0.00143,"close":34.33}
{"ticker":"PFE","date":"2015-04-02","pret":-0.01213,"close":34.38}
{"ticker":"PFE","date":"2015-04-06","pret":0,"close":34.48}
{"ticker":"PFE","date":"2015-04-07","pret":0.00608,"close":34.54}
{"ticker":"PFE","date":"2015-04-08","pret":-0.00347,"close":34.64}
{"ticker":"PFE","date":"2015-04-09","pret":0.00376,"close":35.03}
{"ticker":"PFE","date":"2015-04-10","pret":0.00805,"close":35.44}
{"ticker":"PFE","date":"2015-04-13","pret":0.01224,"close":35.09}
{"ticker":"PFE","date":"2015-04-14","pret":-0.00852,"close":35.03}
{"ticker":"PFE","date":"2015-04-15","pret":0.00994,"close":35.21}
{"ticker":"PFE","date":"2015-04-16","pret":-0.00937,"close":35.19}
{"ticker":"PFE","date":"2015-04-17","pret":-0.002,"close":35.04}
{"ticker":"PFE","date":"2015-04-20","pret":0.00114,"close":35.01}
{"ticker":"PFE","date":"2015-04-21","pret":0.00171,"close":34.89}
{"ticker":"PFE","date":"2015-04-22","pret":-0.00801,"close":34.93}
{"ticker":"PFE","date":"2015-04-23","pret":0.00201,"close":35.36}
{"ticker":"PFE","date":"2015-04-24","pret":0.00885,"close":35.27}
{"ticker":"PFE","date":"2015-04-27","pret":0.00397,"close":34.59}
{"ticker":"PFE","date":"2015-04-28","pret":-0.01712,"close":34.48}
{"ticker":"PFE","date":"2015-04-29","pret":-0.01654,"close":34.29}
{"ticker":"PFE","date":"2015-04-30","pret":-0.00176,"close":33.93}
{"ticker":"PFE","date":"2015-05-01","pret":-0.00736,"close":34.08}
{"ticker":"PFE","date":"2015-05-04","pret":0.00736,"close":34.32}
{"ticker":"PFE","date":"2015-05-05","pret":0.00759,"close":34.12}
{"ticker":"PFE","date":"2015-05-06","pret":-0.0182,"close":33.46}
{"ticker":"PFE","date":"2015-05-07","pret":-0.00923,"close":33.58}
{"ticker":"PFE","date":"2015-05-08","pret":0.011,"close":34.02}
{"ticker":"PFE","date":"2015-05-11","pret":0.00825,"close":33.96}
{"ticker":"PFE","date":"2015-05-12","pret":-0.00825,"close":33.78}
{"ticker":"PFE","date":"2015-05-13","pret":-0.00118,"close":33.53}
{"ticker":"PFE","date":"2015-05-14","pret":-0.00178,"close":33.94}
{"ticker":"PFE","date":"2015-05-15","pret":0.00857,"close":33.99}
{"ticker":"PFE","date":"2015-05-18","pret":-0.00059,"close":33.98}
{"ticker":"PFE","date":"2015-05-19","pret":-0.00324,"close":34.21}
{"ticker":"PFE","date":"2015-05-20","pret":0.01262,"close":34.3}
{"ticker":"PFE","date":"2015-05-21","pret":-0.00204,"close":34.36}
{"ticker":"PFE","date":"2015-05-22","pret":0.00263,"close":34.28}
{"ticker":"PFE","date":"2015-05-26","pret":-0.00409,"close":34.11}
{"ticker":"PFE","date":"2015-05-27","pret":0.00088,"close":34.3}
{"ticker":"PFE","date":"2015-05-28","pret":0.00728,"close":34.44}
{"ticker":"PFE","date":"2015-05-29","pret":0.00058,"close":34.75}
{"ticker":"PFE","date":"2015-06-01","pret":0.00838,"close":34.56}
{"ticker":"PFE","date":"2015-06-02","pret":-0.00375,"close":34.49}
{"ticker":"PFE","date":"2015-06-03","pret":-0.0026,"close":34.41}
{"ticker":"PFE","date":"2015-06-04","pret":-0.01018,"close":34.24}
{"ticker":"PFE","date":"2015-06-05","pret":-0.00029,"close":34.09}
{"ticker":"PFE","date":"2015-06-08","pret":-0.00646,"close":33.98}
{"ticker":"PFE","date":"2015-06-09","pret":0.00235,"close":34.01}
{"ticker":"PFE","date":"2015-06-10","pret":0.00088,"close":34.31}
{"ticker":"PFE","date":"2015-06-11","pret":0.00702,"close":34.46}
{"ticker":"PFE","date":"2015-06-12","pret":-0.00058,"close":34.21}
{"ticker":"PFE","date":"2015-06-15","pret":-0.00702,"close":34.04}
{"ticker":"PFE","date":"2015-06-16","pret":0,"close":34.04}
{"ticker":"PFE","date":"2015-06-17","pret":-0.00029,"close":33.98}
{"ticker":"PFE","date":"2015-06-18","pret":0.00088,"close":34.37}
{"ticker":"PFE","date":"2015-06-19","pret":0.00439,"close":34.18}
{"ticker":"PFE","date":"2015-06-22","pret":0.00321,"close":34.31}
{"ticker":"PFE","date":"2015-06-23","pret":0.00204,"close":34.5}
{"ticker":"PFE","date":"2015-06-24","pret":-0.00204,"close":34.23}
{"ticker":"PFE","date":"2015-06-25","pret":-0.00379,"close":34.02}
{"ticker":"PFE","date":"2015-06-26","pret":-0.00117,"close":33.92}
{"ticker":"PFE","date":"2015-06-29","pret":-0.01296,"close":33.59}
{"ticker":"PFE","date":"2015-06-30","pret":0.00178,"close":33.53}
{"ticker":"PFE","date":"2015-07-01","pret":-0.00683,"close":33.69}
{"ticker":"PFE","date":"2015-07-02","pret":0.00535,"close":33.37}
{"ticker":"PFE","date":"2015-07-06","pret":-0.01313,"close":33.25}
{"ticker":"PFE","date":"2015-07-07","pret":0.0012,"close":33.73}
{"ticker":"PFE","date":"2015-07-08","pret":0.00628,"close":33.45}
{"ticker":"PFE","date":"2015-07-09","pret":0.0089,"close":33.86}
{"ticker":"PFE","date":"2015-07-10","pret":0.01146,"close":34.36}
{"ticker":"PFE","date":"2015-07-13","pret":0.00814,"close":34.82}
{"ticker":"PFE","date":"2015-07-14","pret":0.00693,"close":35.08}
{"ticker":"PFE","date":"2015-07-15","pret":0.00745,"close":34.98}
{"ticker":"PFE","date":"2015-07-16","pret":0.00342,"close":35.1}
{"ticker":"PFE","date":"2015-07-17","pret":-0.00371,"close":35.07}
{"ticker":"PFE","date":"2015-07-20","pret":0.00342,"close":35.24}
{"ticker":"PFE","date":"2015-07-21","pret":0.00313,"close":35.14}
{"ticker":"PFE","date":"2015-07-22","pret":-0.00512,"close":34.88}
{"ticker":"PFE","date":"2015-07-23","pret":-0.002,"close":34.78}
{"ticker":"PFE","date":"2015-07-24","pret":-0.01034,"close":34.26}
{"ticker":"PFE","date":"2015-07-27","pret":-0.01337,"close":34.34}
{"ticker":"PFE","date":"2015-07-28","pret":0.02228,"close":35.35}
{"ticker":"PFE","date":"2015-07-29","pret":0.01534,"close":35.76}
{"ticker":"PFE","date":"2015-07-30","pret":0.00562,"close":35.73}
{"ticker":"PFE","date":"2015-07-31","pret":0.00643,"close":36.06}
{"ticker":"PFE","date":"2015-08-03","pret":0.01053,"close":36.15}
{"ticker":"PFE","date":"2015-08-04","pret":-0.00193,"close":36.11}
{"ticker":"PFE","date":"2015-08-05","pret":-0.00415,"close":35.82}
{"ticker":"PFE","date":"2015-08-06","pret":-0.00305,"close":35.17}
{"ticker":"PFE","date":"2015-08-07","pret":-0.02221,"close":35.19}
{"ticker":"PFE","date":"2015-08-10","pret":0.00114,"close":35.36}
{"ticker":"PFE","date":"2015-08-11","pret":0,"close":35.12}
{"ticker":"PFE","date":"2015-08-12","pret":-0.0097,"close":35.37}
{"ticker":"PFE","date":"2015-08-13","pret":0.01452,"close":35.36}
{"ticker":"PFE","date":"2015-08-14","pret":-0.00028,"close":35.32}
{"ticker":"PFE","date":"2015-08-17","pret":-0.00738,"close":35.5}
{"ticker":"PFE","date":"2015-08-18","pret":0.00794,"close":35.52}
{"ticker":"PFE","date":"2015-08-19","pret":-0.00056,"close":35.27}
{"ticker":"PFE","date":"2015-08-20","pret":-0.0128,"close":34.55}
{"ticker":"PFE","date":"2015-08-21","pret":-0.01966,"close":33.54}
{"ticker":"PFE","date":"2015-08-24","pret":-0.0686,"close":32.13}
{"ticker":"PFE","date":"2015-08-25","pret":0.03775,"close":31.34}
{"ticker":"PFE","date":"2015-08-26","pret":-0.03432,"close":32.43}
{"ticker":"PFE","date":"2015-08-27","pret":0.02159,"close":33.26}
{"ticker":"PFE","date":"2015-08-28","pret":0.01574,"close":32.66}
{"ticker":"PFE","date":"2015-08-31","pret":-0.01788,"close":32.22}
{"ticker":"PFE","date":"2015-09-01","pret":-0.03896,"close":31.36}
{"ticker":"PFE","date":"2015-09-02","pret":0.01483,"close":31.97}
{"ticker":"PFE","date":"2015-09-03","pret":0.01059,"close":31.89}
{"ticker":"PFE","date":"2015-09-04","pret":-0.02574,"close":31.37}
{"ticker":"PFE","date":"2015-09-08","pret":0.01201,"close":32.53}
{"ticker":"PFE","date":"2015-09-09","pret":0.0361,"close":31.96}
{"ticker":"PFE","date":"2015-09-10","pret":-0.03108,"close":32.62}
{"ticker":"PFE","date":"2015-09-11","pret":0.01797,"close":32.97}
{"ticker":"PFE","date":"2015-09-14","pret":0.0113,"close":32.71}
{"ticker":"PFE","date":"2015-09-15","pret":0.0003,"close":33.17}
{"ticker":"PFE","date":"2015-09-16","pret":0.00091,"close":33.18}
{"ticker":"PFE","date":"2015-09-17","pret":0.00574,"close":33.48}
{"ticker":"PFE","date":"2015-09-18","pret":-0.00272,"close":32.85}
{"ticker":"PFE","date":"2015-09-21","pret":0.0006,"close":32.42}
{"ticker":"PFE","date":"2015-09-22","pret":-0.03442,"close":32.26}
{"ticker":"PFE","date":"2015-09-23","pret":0.00748,"close":32.62}
{"ticker":"PFE","date":"2015-09-24","pret":0.00434,"close":32.7}
{"ticker":"PFE","date":"2015-09-25","pret":0.01837,"close":31.89}
{"ticker":"PFE","date":"2015-09-28","pret":-0.03898,"close":30.82}
{"ticker":"PFE","date":"2015-09-29","pret":-0.03173,"close":31.02}
{"ticker":"PFE","date":"2015-09-30","pret":0.02381,"close":31.41}
{"ticker":"PFE","date":"2015-10-01","pret":-0.00478,"close":31.84}
{"ticker":"PFE","date":"2015-10-02","pret":0.02118,"close":33.08}
{"ticker":"PFE","date":"2015-10-05","pret":0.04525,"close":33.48}
{"ticker":"PFE","date":"2015-10-06","pret":-0.0015,"close":32.79}
{"ticker":"PFE","date":"2015-10-07","pret":-0.00902,"close":33.29}
{"ticker":"PFE","date":"2015-10-08","pret":-0.00606,"close":33.09}
{"ticker":"PFE","date":"2015-10-09","pret":0.00485,"close":33.24}
{"ticker":"PFE","date":"2015-10-12","pret":0.00513,"close":33.22}
{"ticker":"PFE","date":"2015-10-13","pret":-0.00151,"close":32.98}
{"ticker":"PFE","date":"2015-10-14","pret":-0.00423,"close":33.04}
{"ticker":"PFE","date":"2015-10-15","pret":-0.00334,"close":34.08}
{"ticker":"PFE","date":"2015-10-16","pret":0.04222,"close":34.41}
{"ticker":"PFE","date":"2015-10-19","pret":0.00174,"close":34.5}
{"ticker":"PFE","date":"2015-10-20","pret":0.00695,"close":34}
{"ticker":"PFE","date":"2015-10-21","pret":-0.01395,"close":33.46}
{"ticker":"PFE","date":"2015-10-22","pret":-0.01742,"close":33.33}
{"ticker":"PFE","date":"2015-10-23","pret":-0.00358,"close":34.05}
{"ticker":"PFE","date":"2015-10-26","pret":0.01601,"close":34.16}
{"ticker":"PFE","date":"2015-10-27","pret":0.02927,"close":34.99}
{"ticker":"PFE","date":"2015-10-28","pret":0.00626,"close":35.45}
{"ticker":"PFE","date":"2015-10-29","pret":-0.02821,"close":34.77}
{"ticker":"PFE","date":"2015-10-30","pret":0.01507,"close":33.82}
{"ticker":"PFE","date":"2015-11-02","pret":-0.01741,"close":35.06}
{"ticker":"PFE","date":"2015-11-03","pret":0.02371,"close":34.97}
{"ticker":"PFE","date":"2015-11-04","pret":-0.002,"close":34.14}
{"ticker":"PFE","date":"2015-11-05","pret":-0.01996,"close":34.15}
{"ticker":"PFE","date":"2015-11-06","pret":-0.0091,"close":33.93}
{"ticker":"PFE","date":"2015-11-09","pret":-0.00384,"close":33.65}
{"ticker":"PFE","date":"2015-11-10","pret":0.00118,"close":33.79}
{"ticker":"PFE","date":"2015-11-11","pret":0.00266,"close":33.74}
{"ticker":"PFE","date":"2015-11-12","pret":-0.00918,"close":33.39}
{"ticker":"PFE","date":"2015-11-13","pret":-0.00807,"close":33.27}
{"ticker":"PFE","date":"2015-11-16","pret":-0.0015,"close":33.16}
{"ticker":"PFE","date":"2015-11-17","pret":-0.00271,"close":32.87}
{"ticker":"PFE","date":"2015-11-18","pret":-0.00362,"close":33.31}
{"ticker":"PFE","date":"2015-11-19","pret":-0.0088,"close":32.29}
{"ticker":"PFE","date":"2015-11-20","pret":-0.00642,"close":32.18}
{"ticker":"PFE","date":"2015-11-23","pret":-0.03625,"close":31.33}
{"ticker":"PFE","date":"2015-11-24","pret":-0.00127,"close":31.97}
{"ticker":"PFE","date":"2015-11-25","pret":0.03075,"close":32.87}
{"ticker":"PFE","date":"2015-11-26"}
{"ticker":"PFE","date":"2015-11-27","pret":0.01716,"close":32.79}
{"ticker":"PFE","date":"2015-11-30","pret":-0.0003,"close":32.77}
{"ticker":"PFE","date":"2015-12-01","pret":0.00273,"close":33.62}
{"ticker":"PFE","date":"2015-12-02","pret":0.0201,"close":32.9}
{"ticker":"PFE","date":"2015-12-03","pret":-0.02253,"close":32.39}
{"ticker":"PFE","date":"2015-12-04","pret":-0.01315,"close":32.8}
{"ticker":"PFE","date":"2015-12-07","pret":0.00766,"close":32.66}
{"ticker":"PFE","date":"2015-12-08","pret":-0.01198,"close":32.53}
{"ticker":"PFE","date":"2015-12-09","pret":0.00216,"close":32.29}
{"ticker":"PFE","date":"2015-12-10","pret":0.00031,"close":32.36}
{"ticker":"PFE","date":"2015-12-11","pret":-0.00992,"close":32.06}
{"ticker":"PFE","date":"2015-12-14","pret":-0.00374,"close":32.18}
{"ticker":"PFE","date":"2015-12-15","pret":0.0195,"close":32.26}
{"ticker":"PFE","date":"2015-12-16","pret":-0.00584,"close":32.58}
{"ticker":"PFE","date":"2015-12-17"}
{"ticker":"PFE","date":"2015-12-18","pret":-0.00557,"close":31.99}
{"ticker":"PFE","date":"2015-12-21","pret":-0.00248,"close":32.46}
{"ticker":"PFE","date":"2015-12-22","pret":0.01389,"close":32.52}
{"ticker":"PFE","date":"2015-12-23","pret":-0.00123,"close":32.56}
{"ticker":"PFE","date":"2015-12-24","pret":-0.00246,"close":32.62}
{"ticker":"PFE","date":"2015-12-28","pret":0.00307,"close":32.42}
{"ticker":"PFE","date":"2015-12-29","pret":-0.00092,"close":32.83}
{"ticker":"PFE","date":"2015-12-30","pret":0.00521,"close":32.75}
{"ticker":"PFE","date":"2015-12-31","pret":-0.00828,"close":32.28}
{"ticker":"PFE","date":"2016-01-04","pret":-0.01928,"close":31.95}
{"ticker":"PFE","date":"2016-01-05","pret":0.01031,"close":32.18}
{"ticker":"PFG","date":"2015-01-02","pret":-0.01345,"close":51.81}
{"ticker":"PFG","date":"2015-01-05","pret":-0.02394,"close":50.11}
{"ticker":"PFG","date":"2015-01-06","pret":-0.01914,"close":49.4}
{"ticker":"PFG","date":"2015-01-07","pret":-0.00659,"close":50.25}
{"ticker":"PFG","date":"2015-01-08","pret":0.02279,"close":51.73}
{"ticker":"PFG","date":"2015-01-09","pret":0.01536,"close":51.09}
{"ticker":"PFG","date":"2015-01-12","pret":-0.01282,"close":50.23}
{"ticker":"PFG","date":"2015-01-13","pret":-0.01219,"close":49.48}
{"ticker":"PFG","date":"2015-01-14","pret":-0.0472,"close":48.27}
{"ticker":"PFG","date":"2015-01-15","pret":0.00228,"close":47.46}
{"ticker":"PFG","date":"2015-01-16","pret":-0.02176,"close":48.03}
{"ticker":"PFG","date":"2015-01-20","pret":0.02134,"close":47.67}
{"ticker":"PFG","date":"2015-01-21","pret":-0.0146,"close":47.96}
{"ticker":"PFG","date":"2015-01-22","pret":0.01377,"close":49.32}
{"ticker":"PFG","date":"2015-01-23","pret":0.02031,"close":48.76}
{"ticker":"PFG","date":"2015-01-26","pret":-0.01452,"close":49.33}
{"ticker":"PFG","date":"2015-01-27","pret":0.00124,"close":48.8}
{"ticker":"PFG","date":"2015-01-28","pret":0.00983,"close":47.94}
{"ticker":"PFG","date":"2015-01-29","pret":-0.02392,"close":48.08}
{"ticker":"PFG","date":"2015-01-30","pret":-0.02194,"close":46.93}
{"ticker":"PFG","date":"2015-02-02","pret":0.00765,"close":47.95}
{"ticker":"PFG","date":"2015-02-03","pret":0.02053,"close":48.91}
{"ticker":"PFG","date":"2015-02-04","pret":0.01134,"close":48.45}
{"ticker":"PFG","date":"2015-02-05","pret":-0.01072,"close":48.93}
{"ticker":"PFG","date":"2015-02-06","pret":0.02274,"close":49.65}
{"ticker":"PFG","date":"2015-02-09","pret":-0.00345,"close":49.3}
{"ticker":"PFG","date":"2015-02-10","pret":0.01092,"close":49.72}
{"ticker":"PFG","date":"2015-02-11","pret":0.00361,"close":50.09}
{"ticker":"PFG","date":"2015-02-12","pret":0.00559,"close":51.1}
{"ticker":"PFG","date":"2015-02-13","pret":0.01601,"close":51.6}
{"ticker":"PFG","date":"2015-02-17","pret":0.01073,"close":51.79}
{"ticker":"PFG","date":"2015-02-18","pret":0.00174,"close":51.36}
{"ticker":"PFG","date":"2015-02-19","pret":-0.00934,"close":51.6}
{"ticker":"PFG","date":"2015-02-20","pret":0.00449,"close":52.11}
{"ticker":"PFG","date":"2015-02-23","pret":0.01122,"close":51.33}
{"ticker":"PFG","date":"2015-02-24","pret":-0.01181,"close":51.92}
{"ticker":"PFG","date":"2015-02-25","pret":0.0143,"close":51.91}
{"ticker":"PFG","date":"2015-02-26","pret":-0.00211,"close":51.67}
{"ticker":"PFG","date":"2015-02-27","pret":-0.00928,"close":51.17}
{"ticker":"PFG","date":"2015-03-02","pret":-0.00311,"close":52.46}
{"ticker":"PFG","date":"2015-03-03","pret":0.01565,"close":51.82}
{"ticker":"PFG","date":"2015-03-04","pret":-0.01468,"close":50.48}
{"ticker":"PFG","date":"2015-03-05","pret":-0.02203,"close":50.71}
{"ticker":"PFG","date":"2015-03-06","pret":0.00871,"close":50.5}
{"ticker":"PFG","date":"2015-03-09","pret":-0.00237,"close":50.67}
{"ticker":"PFG","date":"2015-03-10","pret":-0.01433,"close":49.37}
{"ticker":"PFG","date":"2015-03-11","pret":-0.00724,"close":49.76}
{"ticker":"PFG","date":"2015-03-12","pret":0.01204,"close":51.04}
{"ticker":"PFG","date":"2015-03-13","pret":0.01525,"close":50.47}
{"ticker":"PFG","date":"2015-03-16","pret":-0.00098,"close":51.8}
{"ticker":"PFG","date":"2015-03-17","pret":0.01387,"close":51.09}
{"ticker":"PFG","date":"2015-03-18","pret":-0.01742,"close":51.17}
{"ticker":"PFG","date":"2015-03-19","pret":0.00924,"close":50.66}
{"ticker":"PFG","date":"2015-03-20","pret":-0.00628,"close":51.86}
{"ticker":"PFG","date":"2015-03-23","pret":0.02046,"close":51.92}
{"ticker":"PFG","date":"2015-03-24","pret":-0.00232,"close":51.54}
{"ticker":"PFG","date":"2015-03-25","pret":-0.00135,"close":50.85}
{"ticker":"PFG","date":"2015-03-26","pret":-0.01915,"close":50.81}
{"ticker":"PFG","date":"2015-03-27","pret":-0.0004,"close":50.49}
{"ticker":"PFG","date":"2015-03-30","pret":0.00551,"close":51.29}
{"ticker":"PFG","date":"2015-03-31","pret":-0.00157,"close":51.37}
{"ticker":"PFG","date":"2015-04-01","pret":0.00803,"close":51.02}
{"ticker":"PFG","date":"2015-04-02","pret":-0.00587,"close":51.41}
{"ticker":"PFG","date":"2015-04-06","pret":-0.00511,"close":51.39}
{"ticker":"PFG","date":"2015-04-07","pret":0.01662,"close":51.29}
{"ticker":"PFG","date":"2015-04-08","pret":-0.00544,"close":51.84}
{"ticker":"PFG","date":"2015-04-09","pret":0.00932,"close":51.96}
{"ticker":"PFG","date":"2015-04-10","pret":0.00366,"close":50.28}
{"ticker":"PFG","date":"2015-04-13","pret":-0.03307,"close":50.8}
{"ticker":"PFG","date":"2015-04-14","pret":0.00753,"close":51.01}
{"ticker":"PFG","date":"2015-04-15","pret":0.00924,"close":51.7}
{"ticker":"PFG","date":"2015-04-16","pret":0.00857,"close":51.85}
{"ticker":"PFG","date":"2015-04-17","pret":-0.00311,"close":50.77}
{"ticker":"PFG","date":"2015-04-20","pret":-0.00488,"close":50.81}
{"ticker":"PFG","date":"2015-04-21","pret":-0.00451,"close":51}
{"ticker":"PFG","date":"2015-04-22","pret":0.00255,"close":51.73}
{"ticker":"PFG","date":"2015-04-23","pret":0.00215,"close":51.31}
{"ticker":"PFG","date":"2015-04-24","pret":0.01243,"close":51.62}
{"ticker":"PFG","date":"2015-04-27","pret":-0.00097,"close":51.48}
{"ticker":"PFG","date":"2015-04-28","pret":-0.00756,"close":52.11}
{"ticker":"PFG","date":"2015-04-29","pret":0.01084,"close":51.95}
{"ticker":"PFG","date":"2015-04-30","pret":-0.00425,"close":51.12}
{"ticker":"PFG","date":"2015-05-01","pret":-0.00252,"close":51.66}
{"ticker":"PFG","date":"2015-05-04","pret":0.00445,"close":52.22}
{"ticker":"PFG","date":"2015-05-05","pret":0.00308,"close":51.56}
{"ticker":"PFG","date":"2015-05-06","pret":-0.00154,"close":51.27}
{"ticker":"PFG","date":"2015-05-07","pret":-0.01124,"close":51.64}
{"ticker":"PFG","date":"2015-05-08","pret":0.01509,"close":52.39}
{"ticker":"PFG","date":"2015-05-11","pret":0.00383,"close":52.33}
{"ticker":"PFG","date":"2015-05-12","pret":-0.00787,"close":51.69}
{"ticker":"PFG","date":"2015-05-13","pret":-0.00425,"close":51.65}
{"ticker":"PFG","date":"2015-05-14","pret":0.00829,"close":51.99}
{"ticker":"PFG","date":"2015-05-15","pret":-0.00058,"close":51.31}
{"ticker":"PFG","date":"2015-05-18","pret":-0.01296,"close":52.2}
{"ticker":"PFG","date":"2015-05-19","pret":0.01832,"close":52.5}
{"ticker":"PFG","date":"2015-05-20","pret":0.00324,"close":52.84}
{"ticker":"PFG","date":"2015-05-21","pret":0.0057,"close":52.88}
{"ticker":"PFG","date":"2015-05-22","pret":-0.00152,"close":52.59}
{"ticker":"PFG","date":"2015-05-26","pret":-0.00628,"close":51.62}
{"ticker":"PFG","date":"2015-05-27","pret":-0.0092,"close":51.98}
{"ticker":"PFG","date":"2015-05-28","pret":0.00058,"close":52.33}
{"ticker":"PFG","date":"2015-05-29","pret":0.00729,"close":51.69}
{"ticker":"PFG","date":"2015-06-01","pret":-0.00844,"close":51.67}
{"ticker":"PFG","date":"2015-06-02","pret":-0.00813,"close":52.37}
{"ticker":"PFG","date":"2015-06-03","pret":0.02514,"close":53.16}
{"ticker":"PFG","date":"2015-06-04","pret":-0.00589,"close":51.78}
{"ticker":"PFG","date":"2015-06-05","pret":-0.00363,"close":51.88}
{"ticker":"PFG","date":"2015-06-08","pret":-0.00903,"close":51.65}
{"ticker":"PFG","date":"2015-06-09","pret":-0.00174,"close":51.67}
{"ticker":"PFG","date":"2015-06-10","pret":0.00328,"close":52.64}
{"ticker":"PFG","date":"2015-06-11","pret":0.01625,"close":52.86}
{"ticker":"PFG","date":"2015-06-12","pret":-0.00152,"close":52.63}
{"ticker":"PFG","date":"2015-06-15","pret":-0.01628,"close":52.05}
{"ticker":"PFG","date":"2015-06-16","pret":0.00443,"close":52.27}
{"ticker":"PFG","date":"2015-06-17","pret":0.00804,"close":52.13}
{"ticker":"PFG","date":"2015-06-18","pret":-0.00248,"close":52.88}
{"ticker":"PFG","date":"2015-06-19","pret":0.00648,"close":52.5}
{"ticker":"PFG","date":"2015-06-22","pret":0.00889,"close":53.02}
{"ticker":"PFG","date":"2015-06-23","pret":0.00207,"close":53.29}
{"ticker":"PFG","date":"2015-06-24","pret":-0.00113,"close":53.03}
{"ticker":"PFG","date":"2015-06-25","pret":-0.00056,"close":52.08}
{"ticker":"PFG","date":"2015-06-26","pret":-0.01498,"close":52.44}
{"ticker":"PFG","date":"2015-06-29","pret":-0.01346,"close":50.74}
{"ticker":"PFG","date":"2015-06-30","pret":-0.00446,"close":51.29}
{"ticker":"PFG","date":"2015-07-01","pret":0.00582,"close":51.79}
{"ticker":"PFG","date":"2015-07-02","pret":-0.00077,"close":51.48}
{"ticker":"PFG","date":"2015-07-06","pret":-0.02349,"close":51.09}
{"ticker":"PFG","date":"2015-07-07","pret":0.01005,"close":51.37}
{"ticker":"PFG","date":"2015-07-08","pret":-0.00511,"close":50.19}
{"ticker":"PFG","date":"2015-07-09","pret":0.00883,"close":50.59}
{"ticker":"PFG","date":"2015-07-10","pret":0.00507,"close":51.23}
{"ticker":"PFG","date":"2015-07-13","pret":0.00097,"close":52.19}
{"ticker":"PFG","date":"2015-07-14","pret":0.01043,"close":52.2}
{"ticker":"PFG","date":"2015-07-15","pret":0.00518,"close":52.4}
{"ticker":"PFG","date":"2015-07-16","pret":0.01159,"close":53.09}
{"ticker":"PFG","date":"2015-07-17","pret":0.00038,"close":52.82}
{"ticker":"PFG","date":"2015-07-20","pret":0.00019,"close":53.18}
{"ticker":"PFG","date":"2015-07-21","pret":0.00527,"close":53.15}
{"ticker":"PFG","date":"2015-07-22","pret":-0.0015,"close":53.05}
{"ticker":"PFG","date":"2015-07-23","pret":-0.00377,"close":52.48}
{"ticker":"PFG","date":"2015-07-24","pret":0.00659,"close":54.46}
{"ticker":"PFG","date":"2015-07-27","pret":0.01508,"close":54.3}
{"ticker":"PFG","date":"2015-07-28","pret":0.01376,"close":54.33}
{"ticker":"PFG","date":"2015-07-29","pret":-0.00768,"close":54.91}
{"ticker":"PFG","date":"2015-07-30","pret":0.00586,"close":55.29}
{"ticker":"PFG","date":"2015-07-31","pret":0.01018,"close":55.51}
{"ticker":"PFG","date":"2015-08-03","pret":0.00271,"close":55.89}
{"ticker":"PFG","date":"2015-08-04","pret":0.00718,"close":55.74}
{"ticker":"PFG","date":"2015-08-05","pret":0.00642,"close":55.76}
{"ticker":"PFG","date":"2015-08-06","pret":-0.00517,"close":55.56}
{"ticker":"PFG","date":"2015-08-07","pret":-0.00826,"close":55.23}
{"ticker":"PFG","date":"2015-08-10","pret":0.01218,"close":56.57}
{"ticker":"PFG","date":"2015-08-11","pret":-0.00679,"close":56.02}
{"ticker":"PFG","date":"2015-08-12","pret":-0.00323,"close":55.98}
{"ticker":"PFG","date":"2015-08-13","pret":0.00913,"close":56.92}
{"ticker":"PFG","date":"2015-08-14","pret":0.01451,"close":57.98}
{"ticker":"PFG","date":"2015-08-17","pret":0.0162,"close":57.67}
{"ticker":"PFG","date":"2015-08-18","pret":-0.01498,"close":57.68}
{"ticker":"PFG","date":"2015-08-19","pret":0.0049,"close":57.15}
{"ticker":"PFG","date":"2015-08-20","pret":-0.02171,"close":56.12}
{"ticker":"PFG","date":"2015-08-21","pret":-0.0077,"close":53.93}
{"ticker":"PFG","date":"2015-08-24","pret":-0.10253,"close":50.65}
{"ticker":"PFG","date":"2015-08-25","pret":0.05144,"close":48.77}
{"ticker":"PFG","date":"2015-08-26","pret":-0.05324,"close":50.07}
{"ticker":"PFG","date":"2015-08-27","pret":0.02113,"close":51.42}
{"ticker":"PFG","date":"2015-08-28","pret":-0.00313,"close":50.9}
{"ticker":"PFG","date":"2015-08-31","pret":-0.01024,"close":50.35}
{"ticker":"PFG","date":"2015-09-01","pret":-0.01859,"close":48.32}
{"ticker":"PFG","date":"2015-09-02","pret":-0.01606,"close":48.48}
{"ticker":"PFG","date":"2015-09-03","pret":-0.00123,"close":48.72}
{"ticker":"PFG","date":"2015-09-04","pret":-0.01572,"close":47.57}
{"ticker":"PFG","date":"2015-09-08","pret":-0.00754,"close":48.81}
{"ticker":"PFG","date":"2015-09-09","pret":0.03306,"close":47.78}
{"ticker":"PFG","date":"2015-09-10","pret":-0.04596,"close":47.41}
{"ticker":"PFG","date":"2015-09-11","pret":-0.00043,"close":48.18}
{"ticker":"PFG","date":"2015-09-14","pret":0.02523,"close":47.8}
{"ticker":"PFG","date":"2015-09-15","pret":-0.00187,"close":49.27}
{"ticker":"PFG","date":"2015-09-16","pret":0.01957,"close":49.39}
{"ticker":"PFG","date":"2015-09-17","pret":0.00772,"close":49.07}
{"ticker":"PFG","date":"2015-09-18","pret":-0.02251,"close":48.05}
{"ticker":"PFG","date":"2015-09-21","pret":0.00351,"close":48.69}
{"ticker":"PFG","date":"2015-09-22","pret":-0.00434,"close":47.9}
{"ticker":"PFG","date":"2015-09-23","pret":-0.0077,"close":47.57}
{"ticker":"PFG","date":"2015-09-24","pret":-0.02003,"close":47.4}
{"ticker":"PFG","date":"2015-09-25","pret":0.02586,"close":48.05}
{"ticker":"PFG","date":"2015-09-28","pret":-0.01442,"close":46.39}
{"ticker":"PFG","date":"2015-09-29","pret":-0.0215,"close":46.79}
{"ticker":"PFG","date":"2015-09-30","pret":0.02591,"close":47.34}
{"ticker":"PFG","date":"2015-10-01","pret":-0.0042,"close":47.37}
{"ticker":"PFG","date":"2015-10-02","pret":-0.02537,"close":47.63}
{"ticker":"PFG","date":"2015-10-05","pret":0.03584,"close":49.09}
{"ticker":"PFG","date":"2015-10-06","pret":0.01898,"close":48.77}
{"ticker":"PFG","date":"2015-10-07","pret":0.00652,"close":49.53}
{"ticker":"PFG","date":"2015-10-08","pret":-0.00061,"close":49.72}
{"ticker":"PFG","date":"2015-10-09","pret":0.01132,"close":49.46}
{"ticker":"PFG","date":"2015-10-12","pret":-0.00766,"close":49.42}
{"ticker":"PFG","date":"2015-10-13","pret":-0.00772,"close":48.44}
{"ticker":"PFG","date":"2015-10-14","pret":-0.01563,"close":47.77}
{"ticker":"PFG","date":"2015-10-15","pret":-0.00374,"close":48.77}
{"ticker":"PFG","date":"2015-10-16","pret":0.02059,"close":48.93}
{"ticker":"PFG","date":"2015-10-19","pret":-0.00839,"close":49.13}
{"ticker":"PFG","date":"2015-10-20","pret":0.00676,"close":49.33}
{"ticker":"PFG","date":"2015-10-21","pret":0.01015,"close":48.66}
{"ticker":"PFG","date":"2015-10-22","pret":-0.00954,"close":49.77}
{"ticker":"PFG","date":"2015-10-23","pret":0.01839,"close":50.51}
{"ticker":"PFG","date":"2015-10-26","pret":0.01135,"close":50.59}
{"ticker":"PFG","date":"2015-10-27","pret":-0.00735,"close":48.99}
{"ticker":"PFG","date":"2015-10-28","pret":-0.01893,"close":51}
{"ticker":"PFG","date":"2015-10-29","pret":0.03201,"close":50.8}
{"ticker":"PFG","date":"2015-10-30","pret":0.00079,"close":50.16}
{"ticker":"PFG","date":"2015-11-02","pret":-0.00909,"close":51.36}
{"ticker":"PFG","date":"2015-11-03","pret":0.01439,"close":51.4}
{"ticker":"PFG","date":"2015-11-04","pret":0.0076,"close":50.81}
{"ticker":"PFG","date":"2015-11-05","pret":-0.01211,"close":50.93}
{"ticker":"PFG","date":"2015-11-06","pret":0.02197,"close":51.95}
{"ticker":"PFG","date":"2015-11-09","pret":-0.0025,"close":50.46}
{"ticker":"PFG","date":"2015-11-10","pret":-0.02875,"close":50.59}
{"ticker":"PFG","date":"2015-11-11","pret":0.00987,"close":50.52}
{"ticker":"PFG","date":"2015-11-12","pret":-0.01504,"close":49.04}
{"ticker":"PFG","date":"2015-11-13","pret":-0.02463,"close":48.77}
{"ticker":"PFG","date":"2015-11-16","pret":-0.00697,"close":49.7}
{"ticker":"PFG","date":"2015-11-17","pret":0.02741,"close":49.73}
{"ticker":"PFG","date":"2015-11-18","pret":0.001,"close":50.85}
{"ticker":"PFG","date":"2015-11-19","pret":0.01509,"close":50.72}
{"ticker":"PFG","date":"2015-11-20","pret":0.00492,"close":50.83}
{"ticker":"PFG","date":"2015-11-23","pret":-0.00393,"close":50.8}
{"ticker":"PFG","date":"2015-11-24","pret":-0.00989,"close":50.75}
{"ticker":"PFG","date":"2015-11-25","pret":0.01284,"close":50.91}
{"ticker":"PFG","date":"2015-11-26"}
{"ticker":"PFG","date":"2015-11-27","pret":-0.00039,"close":51.42}
{"ticker":"PFG","date":"2015-11-30","pret":0.00977,"close":51.46}
{"ticker":"PFG","date":"2015-12-01","pret":0.00678,"close":52.12}
{"ticker":"PFG","date":"2015-12-02","pret":0.00655,"close":51.16}
{"ticker":"PFG","date":"2015-12-03","pret":-0.02625,"close":48.2}
{"ticker":"PFG","date":"2015-12-04","pret":-0.04906,"close":49.14}
{"ticker":"PFG","date":"2015-12-07","pret":0.01193,"close":49.05}
{"ticker":"PFG","date":"2015-12-08","pret":-0.00615,"close":48.25}
{"ticker":"PFG","date":"2015-12-09","pret":-0.012,"close":47.23}
{"ticker":"PFG","date":"2015-12-10","pret":-0.01616,"close":47.43}
{"ticker":"PFG","date":"2015-12-11","pret":-0.01321,"close":45.23}
{"ticker":"PFG","date":"2015-12-14","pret":-0.02695,"close":44.99}
{"ticker":"PFG","date":"2015-12-15","pret":0.00505,"close":45.77}
{"ticker":"PFG","date":"2015-12-16","pret":0.01133,"close":46.73}
{"ticker":"PFG","date":"2015-12-17"}
{"ticker":"PFG","date":"2015-12-18","pret":-0.02523,"close":43.82}
{"ticker":"PFG","date":"2015-12-21","pret":-0.01613,"close":44.17}
{"ticker":"PFG","date":"2015-12-22","pret":0.00563,"close":44.81}
{"ticker":"PFG","date":"2015-12-23","pret":0.01183,"close":45.7}
{"ticker":"PFG","date":"2015-12-24","pret":0.01323,"close":45.66}
{"ticker":"PFG","date":"2015-12-28","pret":-0.00681,"close":45.57}
{"ticker":"PFG","date":"2015-12-29","pret":0.02397,"close":46.16}
{"ticker":"PFG","date":"2015-12-30","pret":-0.00908,"close":45.47}
{"ticker":"PFG","date":"2015-12-31","pret":-0.01798,"close":44.98}
{"ticker":"PFG","date":"2016-01-04","pret":-0.03146,"close":44.04}
{"ticker":"PFG","date":"2016-01-05","pret":-0.00046,"close":44.14}
{"ticker":"PFIS","date":"2015-01-02","pret":0.00866,"close":48.8}
{"ticker":"PFIS","date":"2015-01-05","pret":-0.02435,"close":48.33}
{"ticker":"PFIS","date":"2015-01-06","pret":-0.00928,"close":47.2}
{"ticker":"PFIS","date":"2015-01-07","pret":-0.00874,"close":48.08}
{"ticker":"PFIS","date":"2015-01-08","pret":0.00584,"close":47.28}
{"ticker":"PFIS","date":"2015-01-09","pret":-0.01656,"close":48.53}
{"ticker":"PFIS","date":"2015-01-12","pret":0.01614,"close":47.49}
{"ticker":"PFIS","date":"2015-01-13","pret":-0.01678,"close":48.47}
{"ticker":"PFIS","date":"2015-01-14","pret":0.00422,"close":49.26}
{"ticker":"PFIS","date":"2015-01-15","pret":0.03335,"close":46.76}
{"ticker":"PFIS","date":"2015-01-16","pret":-0.05141,"close":46.91}
{"ticker":"PFIS","date":"2015-01-20","pret":0,"close":45.6}
{"ticker":"PFIS","date":"2015-01-21","pret":-0.02168,"close":42.58}
{"ticker":"PFIS","date":"2015-01-22","pret":-0.07106,"close":46.58}
{"ticker":"PFIS","date":"2015-01-23","pret":0.09295,"close":46.49}
{"ticker":"PFIS","date":"2015-01-26","pret":-0.00236,"close":46.51}
{"ticker":"PFIS","date":"2015-01-27","pret":-0.04348,"close":45.8}
{"ticker":"PFIS","date":"2015-01-28","pret":0.04026,"close":43.51}
{"ticker":"PFIS","date":"2015-01-29","pret":-0.0648,"close":44.5}
{"ticker":"PFIS","date":"2015-01-30","pret":0.01257,"close":45.13}
{"ticker":"PFIS","date":"2015-02-02","pret":0.03461,"close":46.81}
{"ticker":"PFIS","date":"2015-02-03","pret":0.0202,"close":46.33}
{"ticker":"PFIS","date":"2015-02-04","pret":-0.00237,"close":44.51}
{"ticker":"PFIS","date":"2015-02-05","pret":-0.03398,"close":43.91}
{"ticker":"PFIS","date":"2015-02-06","pret":-0.01823,"close":44.4}
{"ticker":"PFIS","date":"2015-02-09","pret":-0.01211,"close":43.5}
{"ticker":"PFIS","date":"2015-02-10","pret":0.00276,"close":43.51}
{"ticker":"PFIS","date":"2015-02-11","pret":-0.0023,"close":43.51}
{"ticker":"PFIS","date":"2015-02-12","pret":0.00138,"close":43.99}
{"ticker":"PFIS","date":"2015-02-13","pret":0.00845,"close":43.4}
{"ticker":"PFIS","date":"2015-02-17","pret":-0.0057,"close":43.52}
{"ticker":"PFIS","date":"2015-02-18","pret":-0.02034,"close":42.62}
{"ticker":"PFIS","date":"2015-02-19","pret":0.00093,"close":41.86}
{"ticker":"PFIS","date":"2015-02-20","pret":-0.01813,"close":41.54}
{"ticker":"PFIS","date":"2015-02-23","pret":-0.01219,"close":41.1}
{"ticker":"PFIS","date":"2015-02-24","pret":-0.00168,"close":41.95}
{"ticker":"PFIS","date":"2015-02-25","pret":0.00864,"close":41.52}
{"ticker":"PFIS","date":"2015-02-26","pret":-0.00767,"close":41.85}
{"ticker":"PFIS","date":"2015-02-27","pret":-0.0012,"close":41.45}
{"ticker":"PFIS","date":"2015-03-02","pret":0.00625,"close":41.47}
{"ticker":"PFIS","date":"2015-03-03","pret":-0.01083,"close":41.37}
{"ticker":"PFIS","date":"2015-03-04","pret":0.00121,"close":40.7}
{"ticker":"PFIS","date":"2015-03-05","pret":0.01058,"close":40.25}
{"ticker":"PFIS","date":"2015-03-06","pret":-0.04702,"close":39.42}
{"ticker":"PFIS","date":"2015-03-09","pret":-0.00679,"close":39.54}
{"ticker":"PFIS","date":"2015-03-10","pret":0.01677,"close":39.35}
{"ticker":"PFIS","date":"2015-03-11","pret":-0.02539,"close":39.4}
{"ticker":"PFIS","date":"2015-03-12","pret":0.02141,"close":40.15}
{"ticker":"PFIS","date":"2015-03-13","pret":0.00572,"close":40.53}
{"ticker":"PFIS","date":"2015-03-16","pret":0.0079,"close":40.61}
{"ticker":"PFIS","date":"2015-03-17","pret":0.00686,"close":40.4}
{"ticker":"PFIS","date":"2015-03-18","pret":-0.00196,"close":40.63}
{"ticker":"PFIS","date":"2015-03-19","pret":-0.0022,"close":40.67}
{"ticker":"PFIS","date":"2015-03-20","pret":0.00122,"close":41.36}
{"ticker":"PFIS","date":"2015-03-23","pret":0.01048,"close":42.2}
{"ticker":"PFIS","date":"2015-03-24","pret":0.02253,"close":43.33}
{"ticker":"PFIS","date":"2015-03-25","pret":0.01014,"close":42.75}
{"ticker":"PFIS","date":"2015-03-26","pret":0.00771,"close":43.05}
{"ticker":"PFIS","date":"2015-03-27","pret":0.00349,"close":44.24}
{"ticker":"PFIS","date":"2015-03-30","pret":0.02587,"close":44.03}
{"ticker":"PFIS","date":"2015-03-31","pret":-0.01687,"close":44.87}
{"ticker":"PFIS","date":"2015-04-01","pret":0.018,"close":43.76}
{"ticker":"PFIS","date":"2015-04-02","pret":-0.03142,"close":43.67}
{"ticker":"PFIS","date":"2015-04-06","pret":0.0065,"close":43.6}
{"ticker":"PFIS","date":"2015-04-07","pret":0.01721,"close":43.02}
{"ticker":"PFIS","date":"2015-04-08","pret":-0.02139,"close":41.55}
{"ticker":"PFIS","date":"2015-04-09","pret":-0.04663,"close":41.8}
{"ticker":"PFIS","date":"2015-04-10","pret":0.02525,"close":42.67}
{"ticker":"PFIS","date":"2015-04-13","pret":0.01998,"close":41.66}
{"ticker":"PFIS","date":"2015-04-14","pret":-0.01076,"close":41.25}
{"ticker":"PFIS","date":"2015-04-15","pret":-0.03569,"close":41.84}
{"ticker":"PFIS","date":"2015-04-16","pret":0.04692,"close":42.54}
{"ticker":"PFIS","date":"2015-04-17","pret":-0.01808,"close":41.32}
{"ticker":"PFIS","date":"2015-04-20","pret":-0.01216,"close":42.08}
{"ticker":"PFIS","date":"2015-04-21","pret":-0.01693,"close":41.25}
{"ticker":"PFIS","date":"2015-04-22","pret":-0.01821,"close":40.91}
{"ticker":"PFIS","date":"2015-04-23","pret":-0.00249,"close":41.4}
{"ticker":"PFIS","date":"2015-04-24","pret":0.01336,"close":40.75}
{"ticker":"PFIS","date":"2015-04-27","pret":0.0049,"close":41.5}
{"ticker":"PFIS","date":"2015-04-28","pret":0.00439,"close":42.02}
{"ticker":"PFIS","date":"2015-04-29","pret":0.02974,"close":41.87}
{"ticker":"PFIS","date":"2015-04-30","pret":-0.03144,"close":39.29}
{"ticker":"PFIS","date":"2015-05-01","pret":-0.03121,"close":39.75}
{"ticker":"PFIS","date":"2015-05-04","pret":0.00652,"close":39.97}
{"ticker":"PFIS","date":"2015-05-05","pret":-0.00426,"close":39.72}
{"ticker":"PFIS","date":"2015-05-06","pret":-0.00352,"close":39.76}
{"ticker":"PFIS","date":"2015-05-07","pret":0.01052,"close":39.78}
{"ticker":"PFIS","date":"2015-05-08","pret":-0.003,"close":39.97}
{"ticker":"PFIS","date":"2015-05-11","pret":-0.00025,"close":39.4}
{"ticker":"PFIS","date":"2015-05-12","pret":-0.0243,"close":39.36}
{"ticker":"PFIS","date":"2015-05-13","pret":0.00562,"close":38.99}
{"ticker":"PFIS","date":"2015-05-14","pret":0.01115,"close":39.79}
{"ticker":"PFIS","date":"2015-05-15","pret":0.00327,"close":40.37}
{"ticker":"PFIS","date":"2015-05-18","pret":0.03891,"close":39.2}
{"ticker":"PFIS","date":"2015-05-19","pret":-0.0369,"close":38.52}
{"ticker":"PFIS","date":"2015-05-20","pret":-0.03416,"close":39.21}
{"ticker":"PFIS","date":"2015-05-21","pret":0.03416,"close":39.68}
{"ticker":"PFIS","date":"2015-05-22","pret":0,"close":39.79}
{"ticker":"PFIS","date":"2015-05-26","pret":-0.02051,"close":38.34}
{"ticker":"PFIS","date":"2015-05-27","pret":-0.01677,"close":38.7}
{"ticker":"PFIS","date":"2015-05-28","pret":-0.01653,"close":38.3}
{"ticker":"PFIS","date":"2015-05-29","pret":0.0173,"close":37.55}
{"ticker":"PFIS","date":"2015-06-01","pret":-0.02447,"close":36.89}
{"ticker":"PFIS","date":"2015-06-02","pret":-0.01449,"close":37.64}
{"ticker":"PFIS","date":"2015-06-03","pret":0.01821,"close":37.92}
{"ticker":"PFIS","date":"2015-06-04","pret":-0.00106,"close":37.05}
{"ticker":"PFIS","date":"2015-06-05","pret":-0.01068,"close":38}
{"ticker":"PFIS","date":"2015-06-08","pret":0.01068,"close":37.77}
{"ticker":"PFIS","date":"2015-06-09","pret":-0.00027,"close":37.59}
{"ticker":"PFIS","date":"2015-06-10","pret":0.02,"close":38.96}
{"ticker":"PFIS","date":"2015-06-11","pret":-0.01522,"close":39.07}
{"ticker":"PFIS","date":"2015-06-12","pret":0.02404,"close":38.05}
{"ticker":"PFIS","date":"2015-06-15","pret":-0.01326,"close":38.38}
{"ticker":"PFIS","date":"2015-06-16","pret":-0.00604,"close":39.5}
{"ticker":"PFIS","date":"2015-06-17","pret":0.01334,"close":39.75}
{"ticker":"PFIS","date":"2015-06-18","pret":0.0504,"close":41.29}
{"ticker":"PFIS","date":"2015-06-19","pret":0.00025,"close":40.81}
{"ticker":"PFIS","date":"2015-06-22","pret":-0.04701,"close":41.75}
{"ticker":"PFIS","date":"2015-06-23","pret":0.07717,"close":41.47}
{"ticker":"PFIS","date":"2015-06-24","pret":-0.06406,"close":41.17}
{"ticker":"PFIS","date":"2015-06-25","pret":0.04861,"close":41.03}
{"ticker":"PFIS","date":"2015-06-26","pret":-0.00292,"close":42.63}
{"ticker":"PFIS","date":"2015-06-29","pret":0.01694,"close":40.46}
{"ticker":"PFIS","date":"2015-06-30","pret":-0.02208,"close":39.61}
{"ticker":"PFIS","date":"2015-07-01","pret":-0.0027,"close":41.6}
{"ticker":"PFIS","date":"2015-07-02","pret":0.0298,"close":41.58}
{"ticker":"PFIS","date":"2015-07-06","pret":-0.01685,"close":40.62}
{"ticker":"PFIS","date":"2015-07-07","pret":-0.02011,"close":40.61}
{"ticker":"PFIS","date":"2015-07-08","pret":0.00322,"close":39.65}
{"ticker":"PFIS","date":"2015-07-09","pret":0.00517,"close":39.63}
{"ticker":"PFIS","date":"2015-07-10","pret":-0.0196,"close":40.24}
{"ticker":"PFIS","date":"2015-07-13","pret":0.01071,"close":40.43}
{"ticker":"PFIS","date":"2015-07-14","pret":-0.00971,"close":40.23}
{"ticker":"PFIS","date":"2015-07-15","pret":0.00971,"close":40.39}
{"ticker":"PFIS","date":"2015-07-16","pret":0.00099,"close":40.58}
{"ticker":"PFIS","date":"2015-07-17","pret":0.00297,"close":40.08}
{"ticker":"PFIS","date":"2015-07-20","pret":-0.0207,"close":39.88}
{"ticker":"PFIS","date":"2015-07-21","pret":0.00453,"close":40.05}
{"ticker":"PFIS","date":"2015-07-22","pret":0.00825,"close":40.19}
{"ticker":"PFIS","date":"2015-07-23","pret":0.0067,"close":40}
{"ticker":"PFIS","date":"2015-07-24","pret":-0.01143,"close":39.96}
{"ticker":"PFIS","date":"2015-07-27","pret":0,"close":39.94}
{"ticker":"PFIS","date":"2015-07-28","pret":0.0139,"close":39.8}
{"ticker":"PFIS","date":"2015-07-29","pret":-0.02244,"close":39.8}
{"ticker":"PFIS","date":"2015-07-30","pret":-0.00937,"close":39.54}
{"ticker":"PFIS","date":"2015-07-31","pret":0.01841,"close":39.28}
{"ticker":"PFIS","date":"2015-08-03","pret":-0.02198,"close":38.49}
{"ticker":"PFIS","date":"2015-08-04","pret":-0.01674,"close":37.86}
{"ticker":"PFIS","date":"2015-08-05","pret":-0.01412,"close":37.7}
{"ticker":"PFIS","date":"2015-08-06","pret":-0.00953,"close":36.9}
{"ticker":"PFIS","date":"2015-08-07","pret":-0.02287,"close":36.88}
{"ticker":"PFIS","date":"2015-08-10","pret":0.01512,"close":38.38}
{"ticker":"PFIS","date":"2015-08-11","pret":0.00481,"close":37.28}
{"ticker":"PFIS","date":"2015-08-12","pret":0.00876,"close":38.14}
{"ticker":"PFIS","date":"2015-08-13","pret":0.02429,"close":37.46}
{"ticker":"PFIS","date":"2015-08-14","pret":-0.03975,"close":37.55}
{"ticker":"PFIS","date":"2015-08-17","pret":-0.0062,"close":37.69}
{"ticker":"PFIS","date":"2015-08-18","pret":0.00458,"close":37.24}
{"ticker":"PFIS","date":"2015-08-19","pret":0.00643,"close":36.85}
{"ticker":"PFIS","date":"2015-08-20","pret":-0.01807,"close":35.9}
{"ticker":"PFIS","date":"2015-08-21","pret":-0.05596,"close":35.56}
{"ticker":"PFIS","date":"2015-08-24","pret":0.00745,"close":35.49}
{"ticker":"PFIS","date":"2015-08-25","pret":0.04168,"close":35.02}
{"ticker":"PFIS","date":"2015-08-26","pret":-0.01797,"close":35.28}
{"ticker":"PFIS","date":"2015-08-27","pret":-0.01376,"close":35.96}
{"ticker":"PFIS","date":"2015-08-28","pret":0.01013,"close":35.79}
{"ticker":"PFIS","date":"2015-08-31","pret":-0.00308,"close":35.75}
{"ticker":"PFIS","date":"2015-09-01","pret":-0.01699,"close":34.56}
{"ticker":"PFIS","date":"2015-09-02","pret":0.00143,"close":35.22}
{"ticker":"PFIS","date":"2015-09-03","pret":0.00142,"close":34.85}
{"ticker":"PFIS","date":"2015-09-04","pret":-0.01608,"close":35.57}
{"ticker":"PFIS","date":"2015-09-08","pret":0.03554,"close":36.41}
{"ticker":"PFIS","date":"2015-09-09","pret":0.02401,"close":35.01}
{"ticker":"PFIS","date":"2015-09-10","pret":-0.03243,"close":35.34}
{"ticker":"PFIS","date":"2015-09-11","pret":-0.00678,"close":35.23}
{"ticker":"PFIS","date":"2015-09-14","pret":0.00085,"close":35.31}
{"ticker":"PFIS","date":"2015-09-15","pret":0.00113,"close":36.28}
{"ticker":"PFIS","date":"2015-09-16","pret":0.02708,"close":35.94}
{"ticker":"PFIS","date":"2015-09-17","pret":0.0033,"close":36.49}
{"ticker":"PFIS","date":"2015-09-18","pret":-0.0116,"close":35.61}
{"ticker":"PFIS","date":"2015-09-21","pret":-0.00781,"close":36.49}
{"ticker":"PFIS","date":"2015-09-22","pret":0.01776,"close":36.69}
{"ticker":"PFIS","date":"2015-09-23","pret":0.01176,"close":36.02}
{"ticker":"PFIS","date":"2015-09-24","pret":-0.04503,"close":35.47}
{"ticker":"PFIS","date":"2015-09-25","pret":0.01775,"close":35.1}
{"ticker":"PFIS","date":"2015-09-28","pret":-0.01548,"close":34.92}
{"ticker":"PFIS","date":"2015-09-29","pret":-0.01227,"close":34.82}
{"ticker":"PFIS","date":"2015-09-30","pret":0.00573,"close":34.93}
{"ticker":"PFIS","date":"2015-10-01","pret":0.00029,"close":34.6}
{"ticker":"PFIS","date":"2015-10-02","pret":-0.02048,"close":34.43}
{"ticker":"PFIS","date":"2015-10-05","pret":0.01101,"close":36.04}
{"ticker":"PFIS","date":"2015-10-06","pret":0.03288,"close":35.85}
{"ticker":"PFIS","date":"2015-10-07","pret":0.00805,"close":37.9}
{"ticker":"PFIS","date":"2015-10-08","pret":0.02297,"close":37.46}
{"ticker":"PFIS","date":"2015-10-09","pret":0.01582,"close":37.33}
{"ticker":"PFIS","date":"2015-10-12","pret":-0.00453,"close":37.95}
{"ticker":"PFIS","date":"2015-10-13","pret":-0.00886,"close":36.77}
{"ticker":"PFIS","date":"2015-10-14","pret":-0.00894,"close":36.75}
{"ticker":"PFIS","date":"2015-10-15","pret":0.00027,"close":37.9}
{"ticker":"PFIS","date":"2015-10-16","pret":0.03265,"close":38.35}
{"ticker":"PFIS","date":"2015-10-19","pret":0.011,"close":38.56}
{"ticker":"PFIS","date":"2015-10-20","pret":0.00416,"close":40.1}
{"ticker":"PFIS","date":"2015-10-21","pret":0.03491,"close":39.51}
{"ticker":"PFIS","date":"2015-10-22","pret":0.00325,"close":40.1}
{"ticker":"PFIS","date":"2015-10-23","pret":0.00672,"close":40.65}
{"ticker":"PFIS","date":"2015-10-26","pret":0.0079,"close":41.85}
{"ticker":"PFIS","date":"2015-10-27","pret":0.02262,"close":41.22}
{"ticker":"PFIS","date":"2015-10-28","pret":-0.00289,"close":41.96}
{"ticker":"PFIS","date":"2015-10-29","pret":0,"close":40.21}
{"ticker":"PFIS","date":"2015-10-30","pret":-0.03335,"close":40.72}
{"ticker":"PFIS","date":"2015-11-02","pret":0.01632,"close":40.77}
{"ticker":"PFIS","date":"2015-11-03","pret":0.00245,"close":40.83}
{"ticker":"PFIS","date":"2015-11-04","pret":0.00122,"close":40.85}
{"ticker":"PFIS","date":"2015-11-05","pret":-0.00147,"close":40.9}
{"ticker":"PFIS","date":"2015-11-06","pret":-0.00074,"close":41.81}
{"ticker":"PFIS","date":"2015-11-09","pret":-0.01257,"close":40.37}
{"ticker":"PFIS","date":"2015-11-10","pret":0.01233,"close":40.77}
{"ticker":"PFIS","date":"2015-11-11","pret":-0.00024,"close":40.08}
{"ticker":"PFIS","date":"2015-11-12","pret":-0.02356,"close":39.72}
{"ticker":"PFIS","date":"2015-11-13","pret":-0.00958,"close":38.86}
{"ticker":"PFIS","date":"2015-11-16","pret":-0.01198,"close":39.37}
{"ticker":"PFIS","date":"2015-11-17","pret":0.04144,"close":38.93}
{"ticker":"PFIS","date":"2015-11-18","pret":-0.04452,"close":39.39}
{"ticker":"PFIS","date":"2015-11-19","pret":0.01607,"close":39.53}
{"ticker":"PFIS","date":"2015-11-20","pret":0.00706,"close":39.28}
{"ticker":"PFIS","date":"2015-11-23","pret":-0.01061,"close":39.91}
{"ticker":"PFIS","date":"2015-11-24","pret":0.0091,"close":39.98}
{"ticker":"PFIS","date":"2015-11-25","pret":-0.00606,"close":39.99}
{"ticker":"PFIS","date":"2015-11-26"}
{"ticker":"PFIS","date":"2015-11-27","pret":0.01283,"close":39.99}
{"ticker":"PFIS","date":"2015-11-30","pret":0,"close":39.91}
{"ticker":"PFIS","date":"2015-12-01","pret":0.00772,"close":39.98}
{"ticker":"PFIS","date":"2015-12-02","pret":-0.00248,"close":39.9}
{"ticker":"PFIS","date":"2015-12-03","pret":-0.011,"close":39.4}
{"ticker":"PFIS","date":"2015-12-04","pret":-0.00859,"close":39.66}
{"ticker":"PFIS","date":"2015-12-07","pret":0.00984,"close":38.06}
{"ticker":"PFIS","date":"2015-12-08","pret":-0.04626,"close":38.04}
{"ticker":"PFIS","date":"2015-12-09","pret":0.00446,"close":38.31}
{"ticker":"PFIS","date":"2015-12-10","pret":0.01868,"close":38.18}
{"ticker":"PFIS","date":"2015-12-11","pret":-0.04172,"close":36.8}
{"ticker":"PFIS","date":"2015-12-14","pret":-0.00861,"close":37.36}
{"ticker":"PFIS","date":"2015-12-15","pret":0.01715,"close":39.52}
{"ticker":"PFIS","date":"2015-12-16","pret":0.04367,"close":40.65}
{"ticker":"PFIS","date":"2015-12-17"}
{"ticker":"PFIS","date":"2015-12-18","pret":0.00987,"close":40.25}
{"ticker":"PFIS","date":"2015-12-21","pret":-0.00936,"close":39.38}
{"ticker":"PFIS","date":"2015-12-22","pret":0.00051,"close":39.74}
{"ticker":"PFIS","date":"2015-12-23","pret":0.01312,"close":39.45}
{"ticker":"PFIS","date":"2015-12-24","pret":-0.01135,"close":40.1}
{"ticker":"PFIS","date":"2015-12-28","pret":0.03416,"close":38.86}
{"ticker":"PFIS","date":"2015-12-29","pret":-0.04512,"close":39.59}
{"ticker":"PFIS","date":"2015-12-30","pret":0.02131,"close":39.03}
{"ticker":"PFIS","date":"2015-12-31","pret":-0.01339,"close":38.08}
{"ticker":"PFIS","date":"2016-01-04","pret":-0.04288,"close":36.87}
{"ticker":"PFIS","date":"2016-01-05","pret":-0.00506,"close":37.23}
{"ticker":"PFNX","date":"2015-01-02","pret":0.01955,"close":7.5}
{"ticker":"PFNX","date":"2015-01-05","pret":0.01918,"close":7.43}
{"ticker":"PFNX","date":"2015-01-06","pret":0.02148,"close":7.42}
{"ticker":"PFNX","date":"2015-01-07","pret":-0.03376,"close":7.45}
{"ticker":"PFNX","date":"2015-01-08","pret":0.02977,"close":7.82}
{"ticker":"PFNX","date":"2015-01-09","pret":0.05196,"close":7.91}
{"ticker":"PFNX","date":"2015-01-12","pret":0.01133,"close":7.44}
{"ticker":"PFNX","date":"2015-01-13","pret":-0.06062,"close":7.09}
{"ticker":"PFNX","date":"2015-01-14","pret":-0.05606,"close":6.95}
{"ticker":"PFNX","date":"2015-01-15","pret":-0.01989,"close":6.6}
{"ticker":"PFNX","date":"2015-01-16","pret":-0.047,"close":6.75}
{"ticker":"PFNX","date":"2015-01-20","pret":0.01936,"close":6.65}
{"ticker":"PFNX","date":"2015-01-21","pret":-0.04064,"close":6.61}
{"ticker":"PFNX","date":"2015-01-22","pret":0.03026,"close":6.65}
{"ticker":"PFNX","date":"2015-01-23","pret":-0.00149,"close":6.74}
{"ticker":"PFNX","date":"2015-01-26","pret":0.01482,"close":6.71}
{"ticker":"PFNX","date":"2015-01-27","pret":-0.00886,"close":6.86}
{"ticker":"PFNX","date":"2015-01-28","pret":0.0407,"close":7.1}
{"ticker":"PFNX","date":"2015-01-29","pret":0.01133,"close":6.9}
{"ticker":"PFNX","date":"2015-01-30","pret":-0.02279,"close":6.86}
{"ticker":"PFNX","date":"2015-02-02","pret":0.00431,"close":6.9}
{"ticker":"PFNX","date":"2015-02-03","pret":0.02968,"close":6.75}
{"ticker":"PFNX","date":"2015-02-04","pret":-0.06176,"close":6.75}
{"ticker":"PFNX","date":"2015-02-05","pret":0,"close":6.7}
{"ticker":"PFNX","date":"2015-02-06","pret":-0.01794,"close":6.53}
{"ticker":"PFNX","date":"2015-02-09","pret":-0.01214,"close":6.9}
{"ticker":"PFNX","date":"2015-02-10","pret":0.30771,"close":8}
{"ticker":"PFNX","date":"2015-02-11","pret":-0.07696,"close":9.75}
{"ticker":"PFNX","date":"2015-02-12","pret":0.20133,"close":12.16}
{"ticker":"PFNX","date":"2015-02-13","pret":0.14548,"close":12.45}
{"ticker":"PFNX","date":"2015-02-17","pret":0.0485,"close":11.85}
{"ticker":"PFNX","date":"2015-02-18","pret":-0.01232,"close":12.37}
{"ticker":"PFNX","date":"2015-02-19","pret":0.03652,"close":12.78}
{"ticker":"PFNX","date":"2015-02-20","pret":0.02362,"close":12.75}
{"ticker":"PFNX","date":"2015-02-23","pret":0.0246,"close":13.37}
{"ticker":"PFNX","date":"2015-02-24","pret":0.01057,"close":13.47}
{"ticker":"PFNX","date":"2015-02-25","pret":0.00674,"close":14.35}
{"ticker":"PFNX","date":"2015-02-26","pret":0.08577,"close":14.99}
{"ticker":"PFNX","date":"2015-02-27","pret":0.02703,"close":14.7}
{"ticker":"PFNX","date":"2015-03-02","pret":-0.03597,"close":14.38}
{"ticker":"PFNX","date":"2015-03-03","pret":-0.00694,"close":14.27}
{"ticker":"PFNX","date":"2015-03-04","pret":-0.00628,"close":13.6}
{"ticker":"PFNX","date":"2015-03-05","pret":-0.04219,"close":14.03}
{"ticker":"PFNX","date":"2015-03-06","pret":0.04149,"close":14.38}
{"ticker":"PFNX","date":"2015-03-09","pret":0.01668,"close":14.32}
{"ticker":"PFNX","date":"2015-03-10","pret":-0.009,"close":14.17}
{"ticker":"PFNX","date":"2015-03-11","pret":-0.04771,"close":14.21}
{"ticker":"PFNX","date":"2015-03-12","pret":0.02805,"close":14.2}
{"ticker":"PFNX","date":"2015-03-13","pret":0.00425,"close":14.19}
{"ticker":"PFNX","date":"2015-03-16","pret":0.02027,"close":13.75}
{"ticker":"PFNX","date":"2015-03-17","pret":-0.02098,"close":14.15}
{"ticker":"PFNX","date":"2015-03-18","pret":0,"close":14.02}
{"ticker":"PFNX","date":"2015-03-19","pret":-0.00923,"close":14.67}
{"ticker":"PFNX","date":"2015-03-20","pret":0.03159,"close":14.73}
{"ticker":"PFNX","date":"2015-03-23","pret":0.01577,"close":14.47}
{"ticker":"PFNX","date":"2015-03-24","pret":-0.02549,"close":17.35}
{"ticker":"PFNX","date":"2015-03-25","pret":0.18546,"close":16.87}
{"ticker":"PFNX","date":"2015-03-26","pret":-0.02228,"close":16.5}
{"ticker":"PFNX","date":"2015-03-27","pret":-0.03929,"close":16.52}
{"ticker":"PFNX","date":"2015-03-30","pret":0.03215,"close":16.62}
{"ticker":"PFNX","date":"2015-03-31","pret":-0.02478,"close":15.94}
{"ticker":"PFNX","date":"2015-04-01","pret":-0.02228,"close":16.91}
{"ticker":"PFNX","date":"2015-04-02","pret":0.06657,"close":17.35}
{"ticker":"PFNX","date":"2015-04-06","pret":0.01568,"close":17.09}
{"ticker":"PFNX","date":"2015-04-07","pret":-0.01101,"close":17.31}
{"ticker":"PFNX","date":"2015-04-08","pret":0.00523,"close":16.92}
{"ticker":"PFNX","date":"2015-04-09","pret":-0.0336,"close":16.81}
{"ticker":"PFNX","date":"2015-04-10","pret":0.00657,"close":18.98}
{"ticker":"PFNX","date":"2015-04-13","pret":0.11838,"close":18.14}
{"ticker":"PFNX","date":"2015-04-14","pret":-0.0438,"close":18.25}
{"ticker":"PFNX","date":"2015-04-15","pret":0.01263,"close":16.87}
{"ticker":"PFNX","date":"2015-04-16","pret":-0.10403,"close":16.15}
{"ticker":"PFNX","date":"2015-04-17","pret":-0.03138,"close":15.12}
{"ticker":"PFNX","date":"2015-04-20","pret":-0.0467,"close":15.32}
{"ticker":"PFNX","date":"2015-04-21","pret":-0.00131,"close":14.7}
{"ticker":"PFNX","date":"2015-04-22","pret":-0.00658,"close":15.12}
{"ticker":"PFNX","date":"2015-04-23","pret":0.01766,"close":16}
{"ticker":"PFNX","date":"2015-04-24","pret":0.06466,"close":15.8}
{"ticker":"PFNX","date":"2015-04-27","pret":-0.04348,"close":14.61}
{"ticker":"PFNX","date":"2015-04-28","pret":-0.07582,"close":14.22}
{"ticker":"PFNX","date":"2015-04-29","pret":-0.04841,"close":14.1}
{"ticker":"PFNX","date":"2015-04-30","pret":-0.00794,"close":13.35}
{"ticker":"PFNX","date":"2015-05-01","pret":-0.02198,"close":12.74}
{"ticker":"PFNX","date":"2015-05-04","pret":-0.05012,"close":13.45}
{"ticker":"PFNX","date":"2015-05-05","pret":0.04269,"close":13.08}
{"ticker":"PFNX","date":"2015-05-06","pret":-0.05051,"close":13.17}
{"ticker":"PFNX","date":"2015-05-07","pret":0.02787,"close":13.47}
{"ticker":"PFNX","date":"2015-05-08","pret":0.04551,"close":13.54}
{"ticker":"PFNX","date":"2015-05-11","pret":-0.00585,"close":13.14}
{"ticker":"PFNX","date":"2015-05-12","pret":-0.03814,"close":13.16}
{"ticker":"PFNX","date":"2015-05-13","pret":0,"close":13.29}
{"ticker":"PFNX","date":"2015-05-14","pret":0.01962,"close":13.1}
{"ticker":"PFNX","date":"2015-05-15","pret":-0.02344,"close":13.7}
{"ticker":"PFNX","date":"2015-05-18","pret":0.11207,"close":15.87}
{"ticker":"PFNX","date":"2015-05-19","pret":0.08141,"close":15.42}
{"ticker":"PFNX","date":"2015-05-20","pret":-0.0249,"close":17.26}
{"ticker":"PFNX","date":"2015-05-21","pret":0.10833,"close":17.18}
{"ticker":"PFNX","date":"2015-05-22","pret":-0.00232,"close":17.99}
{"ticker":"PFNX","date":"2015-05-26","pret":0.05926,"close":18}
{"ticker":"PFNX","date":"2015-05-27","pret":-0.01881,"close":17.86}
{"ticker":"PFNX","date":"2015-05-28","pret":-0.00224,"close":18.39}
{"ticker":"PFNX","date":"2015-05-29","pret":0.02923,"close":18.98}
{"ticker":"PFNX","date":"2015-06-01","pret":0.04047,"close":20}
{"ticker":"PFNX","date":"2015-06-02","pret":0.0384,"close":20.03}
{"ticker":"PFNX","date":"2015-06-03","pret":0.009,"close":20.48}
{"ticker":"PFNX","date":"2015-06-04","pret":0.0202,"close":18.94}
{"ticker":"PFNX","date":"2015-06-05","pret":-0.07441,"close":19.87}
{"ticker":"PFNX","date":"2015-06-08","pret":0.01357,"close":19.06}
{"ticker":"PFNX","date":"2015-06-09","pret":-0.01673,"close":17.88}
{"ticker":"PFNX","date":"2015-06-10","pret":-0.05806,"close":17.97}
{"ticker":"PFNX","date":"2015-06-11","pret":0.00112,"close":17.91}
{"ticker":"PFNX","date":"2015-06-12","pret":0.0133,"close":17.87}
{"ticker":"PFNX","date":"2015-06-15","pret":-0.02284,"close":18.01}
{"ticker":"PFNX","date":"2015-06-16","pret":0.01399,"close":18.07}
{"ticker":"PFNX","date":"2015-06-17","pret":0.00333,"close":17.75}
{"ticker":"PFNX","date":"2015-06-18","pret":-0.0207,"close":17.7}
{"ticker":"PFNX","date":"2015-06-19","pret":0.00056,"close":19.77}
{"ticker":"PFNX","date":"2015-06-22","pret":0.11916,"close":19.56}
{"ticker":"PFNX","date":"2015-06-23","pret":-0.01975,"close":18.65}
{"ticker":"PFNX","date":"2015-06-24","pret":-0.04874,"close":19.1}
{"ticker":"PFNX","date":"2015-06-25","pret":0.03067,"close":19.24}
{"ticker":"PFNX","date":"2015-06-26","pret":0.0052,"close":18.37}
{"ticker":"PFNX","date":"2015-06-29","pret":-0.0532,"close":18.52}
{"ticker":"PFNX","date":"2015-06-30","pret":0.01465,"close":19.4}
{"ticker":"PFNX","date":"2015-07-01","pret":0.06666,"close":19.89}
{"ticker":"PFNX","date":"2015-07-02","pret":0.00553,"close":19.19}
{"ticker":"PFNX","date":"2015-07-06","pret":-0.03934,"close":20.08}
{"ticker":"PFNX","date":"2015-07-07","pret":0.04832,"close":20.51}
{"ticker":"PFNX","date":"2015-07-08","pret":0.0182,"close":18.66}
{"ticker":"PFNX","date":"2015-07-09","pret":-0.08122,"close":18.98}
{"ticker":"PFNX","date":"2015-07-10","pret":-0.00477,"close":19.47}
{"ticker":"PFNX","date":"2015-07-13","pret":0.04163,"close":21.64}
{"ticker":"PFNX","date":"2015-07-14","pret":0.10306,"close":22.35}
{"ticker":"PFNX","date":"2015-07-15","pret":0.029,"close":23.23}
{"ticker":"PFNX","date":"2015-07-16","pret":0.05348,"close":23.21}
{"ticker":"PFNX","date":"2015-07-17","pret":-0.01364,"close":23.78}
{"ticker":"PFNX","date":"2015-07-20","pret":0.02207,"close":22.67}
{"ticker":"PFNX","date":"2015-07-21","pret":-0.0464,"close":21.92}
{"ticker":"PFNX","date":"2015-07-22","pret":-0.03764,"close":22.67}
{"ticker":"PFNX","date":"2015-07-23","pret":0.0181,"close":21.43}
{"ticker":"PFNX","date":"2015-07-24","pret":-0.0487,"close":20.59}
{"ticker":"PFNX","date":"2015-07-27","pret":-0.03693,"close":22.34}
{"ticker":"PFNX","date":"2015-07-28","pret":0.08787,"close":22}
{"ticker":"PFNX","date":"2015-07-29","pret":-0.00045,"close":21.19}
{"ticker":"PFNX","date":"2015-07-30","pret":-0.01534,"close":21.19}
{"ticker":"PFNX","date":"2015-07-31","pret":-0.04843,"close":21.19}
{"ticker":"PFNX","date":"2015-08-03","pret":-0.00287,"close":20.89}
{"ticker":"PFNX","date":"2015-08-04","pret":0.00143,"close":20.86}
{"ticker":"PFNX","date":"2015-08-05","pret":-0.00864,"close":20.56}
{"ticker":"PFNX","date":"2015-08-06","pret":-0.00096,"close":18.61}
{"ticker":"PFNX","date":"2015-08-07","pret":-0.12468,"close":18.72}
{"ticker":"PFNX","date":"2015-08-10","pret":0.02269,"close":18.28}
{"ticker":"PFNX","date":"2015-08-11","pret":-0.01996,"close":16.95}
{"ticker":"PFNX","date":"2015-08-12","pret":-0.07583,"close":17.82}
{"ticker":"PFNX","date":"2015-08-13","pret":0.051,"close":20.21}
{"ticker":"PFNX","date":"2015-08-14","pret":0.13122,"close":19.35}
{"ticker":"PFNX","date":"2015-08-17","pret":-0.0054,"close":21.04}
{"ticker":"PFNX","date":"2015-08-18","pret":0.03628,"close":20.94}
{"ticker":"PFNX","date":"2015-08-19","pret":-0.02599,"close":20.41}
{"ticker":"PFNX","date":"2015-08-20","pret":-0.02919,"close":20.11}
{"ticker":"PFNX","date":"2015-08-21","pret":-0.05521,"close":20.62}
{"ticker":"PFNX","date":"2015-08-24","pret":0.03902,"close":20.42}
{"ticker":"PFNX","date":"2015-08-25","pret":0.05942,"close":20.91}
{"ticker":"PFNX","date":"2015-08-26","pret":0.02657,"close":21.5}
{"ticker":"PFNX","date":"2015-08-27","pret":0.01763,"close":20.66}
{"ticker":"PFNX","date":"2015-08-28","pret":-0.06509,"close":21.54}
{"ticker":"PFNX","date":"2015-08-31","pret":0.05492,"close":21.85}
{"ticker":"PFNX","date":"2015-09-01","pret":0.01293,"close":21.04}
{"ticker":"PFNX","date":"2015-09-02","pret":-0.02885,"close":21.32}
{"ticker":"PFNX","date":"2015-09-03","pret":0.01127,"close":20.49}
{"ticker":"PFNX","date":"2015-09-04","pret":-0.05963,"close":20.46}
{"ticker":"PFNX","date":"2015-09-08","pret":0.02254,"close":20.97}
{"ticker":"PFNX","date":"2015-09-09","pret":0.02204,"close":20.49}
{"ticker":"PFNX","date":"2015-09-10","pret":-0.0426,"close":21.42}
{"ticker":"PFNX","date":"2015-09-11","pret":0.03737,"close":21.51}
{"ticker":"PFNX","date":"2015-09-14","pret":0.01654,"close":21.01}
{"ticker":"PFNX","date":"2015-09-15","pret":-0.02852,"close":20.85}
{"ticker":"PFNX","date":"2015-09-16","pret":0.0096,"close":20.67}
{"ticker":"PFNX","date":"2015-09-17","pret":-0.0096,"close":20.66}
{"ticker":"PFNX","date":"2015-09-18","pret":-0.02095,"close":21.63}
{"ticker":"PFNX","date":"2015-09-21","pret":0.06019,"close":19.81}
{"ticker":"PFNX","date":"2015-09-22","pret":-0.10089,"close":18.57}
{"ticker":"PFNX","date":"2015-09-23","pret":-0.04296,"close":18.42}
{"ticker":"PFNX","date":"2015-09-24","pret":-0.01565,"close":18.35}
{"ticker":"PFNX","date":"2015-09-25","pret":0.01672,"close":16.34}
{"ticker":"PFNX","date":"2015-09-28","pret":-0.14846,"close":16.55}
{"ticker":"PFNX","date":"2015-09-29","pret":0.02026,"close":14.55}
{"ticker":"PFNX","date":"2015-09-30","pret":-0.10908,"close":15.01}
{"ticker":"PFNX","date":"2015-10-01","pret":0.01547,"close":15.33}
{"ticker":"PFNX","date":"2015-10-02","pret":0.00798,"close":16.7}
{"ticker":"PFNX","date":"2015-10-05","pret":0.12555,"close":17.52}
{"ticker":"PFNX","date":"2015-10-06","pret":0.01966,"close":16.82}
{"ticker":"PFNX","date":"2015-10-07","pret":-0.03973,"close":16}
{"ticker":"PFNX","date":"2015-10-08","pret":-0.05828,"close":16.14}
{"ticker":"PFNX","date":"2015-10-09","pret":0.02987,"close":16.24}
{"ticker":"PFNX","date":"2015-10-12","pret":0.01098,"close":15.94}
{"ticker":"PFNX","date":"2015-10-13","pret":-0.0196,"close":15.02}
{"ticker":"PFNX","date":"2015-10-14","pret":-0.06186,"close":15.46}
{"ticker":"PFNX","date":"2015-10-15","pret":0.01631,"close":16.41}
{"ticker":"PFNX","date":"2015-10-16","pret":0.06575,"close":16.83}
{"ticker":"PFNX","date":"2015-10-19","pret":0.00905,"close":16.64}
{"ticker":"PFNX","date":"2015-10-20","pret":0.0024,"close":16.15}
{"ticker":"PFNX","date":"2015-10-21","pret":-0.02426,"close":15.75}
{"ticker":"PFNX","date":"2015-10-22","pret":-0.02738,"close":16.13}
{"ticker":"PFNX","date":"2015-10-23","pret":0.02246,"close":16.85}
{"ticker":"PFNX","date":"2015-10-26","pret":0.02798,"close":17.12}
{"ticker":"PFNX","date":"2015-10-27","pret":0.01842,"close":16.6}
{"ticker":"PFNX","date":"2015-10-28","pret":-0.01723,"close":17.82}
{"ticker":"PFNX","date":"2015-10-29","pret":0.04396,"close":17.42}
{"ticker":"PFNX","date":"2015-10-30","pret":0.01027,"close":18.08}
{"ticker":"PFNX","date":"2015-11-02","pret":0.02078,"close":18.21}
{"ticker":"PFNX","date":"2015-11-03","pret":0.0094,"close":18}
{"ticker":"PFNX","date":"2015-11-04","pret":-0.00885,"close":17.3}
{"ticker":"PFNX","date":"2015-11-05","pret":-0.04198,"close":16.76}
{"ticker":"PFNX","date":"2015-11-06","pret":-0.0505,"close":16.92}
{"ticker":"PFNX","date":"2015-11-09","pret":0.04352,"close":16.98}
{"ticker":"PFNX","date":"2015-11-10","pret":-0.00526,"close":15.95}
{"ticker":"PFNX","date":"2015-11-11","pret":-0.0692,"close":14.72}
{"ticker":"PFNX","date":"2015-11-12","pret":-0.08114,"close":13.2}
{"ticker":"PFNX","date":"2015-11-13","pret":-0.06404,"close":14.13}
{"ticker":"PFNX","date":"2015-11-16","pret":0.02441,"close":14.36}
{"ticker":"PFNX","date":"2015-11-17","pret":0.01618,"close":13.81}
{"ticker":"PFNX","date":"2015-11-18","pret":-0.03914,"close":14.33}
{"ticker":"PFNX","date":"2015-11-19","pret":0.04053,"close":13.9}
{"ticker":"PFNX","date":"2015-11-20","pret":-0.02469,"close":14.38}
{"ticker":"PFNX","date":"2015-11-23","pret":0.017,"close":14.64}
{"ticker":"PFNX","date":"2015-11-24","pret":0.02291,"close":14.79}
{"ticker":"PFNX","date":"2015-11-25","pret":0.0116,"close":15.37}
{"ticker":"PFNX","date":"2015-11-26"}
{"ticker":"PFNX","date":"2015-11-27","pret":0.03925,"close":15.86}
{"ticker":"PFNX","date":"2015-11-30","pret":0.04465,"close":15.42}
{"ticker":"PFNX","date":"2015-12-01","pret":-0.02976,"close":14.92}
{"ticker":"PFNX","date":"2015-12-02","pret":-0.04536,"close":14.68}
{"ticker":"PFNX","date":"2015-12-03","pret":-0.0461,"close":13.27}
{"ticker":"PFNX","date":"2015-12-04","pret":-0.06623,"close":13.37}
{"ticker":"PFNX","date":"2015-12-07","pret":0.006,"close":12.21}
{"ticker":"PFNX","date":"2015-12-08","pret":-0.10478,"close":12.09}
{"ticker":"PFNX","date":"2015-12-09","pret":-0.00583,"close":11.91}
{"ticker":"PFNX","date":"2015-12-10","pret":-0.00839,"close":11.94}
{"ticker":"PFNX","date":"2015-12-11","pret":-0.00592,"close":11.35}
{"ticker":"PFNX","date":"2015-12-14","pret":-0.04153,"close":11.81}
{"ticker":"PFNX","date":"2015-12-15","pret":0.02702,"close":12.11}
{"ticker":"PFNX","date":"2015-12-16","pret":0.03548,"close":12.19}
{"ticker":"PFNX","date":"2015-12-17"}
{"ticker":"PFNX","date":"2015-12-18","pret":-0.01674,"close":11.87}
{"ticker":"PFNX","date":"2015-12-21","pret":0.01424,"close":12}
{"ticker":"PFNX","date":"2015-12-22","pret":-0.00417,"close":11.88}
{"ticker":"PFNX","date":"2015-12-23","pret":-0.00419,"close":11.91}
{"ticker":"PFNX","date":"2015-12-24","pret":0.00168,"close":11.93}
{"ticker":"PFNX","date":"2015-12-28","pret":-0.01689,"close":11.84}
{"ticker":"PFNX","date":"2015-12-29","pret":0.01857,"close":12.16}
{"ticker":"PFNX","date":"2015-12-30","pret":0.01823,"close":12.45}
{"ticker":"PFNX","date":"2015-12-31","pret":0.02192,"close":12.38}
{"ticker":"PFNX","date":"2016-01-04","pret":-0.02852,"close":11.67}
{"ticker":"PFNX","date":"2016-01-05","pret":-0.03962,"close":11.27}
{"ticker":"PFPT","date":"2015-01-02","pret":-0.00226,"close":47.46}
{"ticker":"PFPT","date":"2015-01-05","pret":-0.02667,"close":47.82}
{"ticker":"PFPT","date":"2015-01-06","pret":0.01405,"close":47.14}
{"ticker":"PFPT","date":"2015-01-07","pret":-0.00836,"close":47.68}
{"ticker":"PFPT","date":"2015-01-08","pret":0.01128,"close":49.71}
{"ticker":"PFPT","date":"2015-01-09","pret":0.03669,"close":49.79}
{"ticker":"PFPT","date":"2015-01-12","pret":-0.00401,"close":50.29}
{"ticker":"PFPT","date":"2015-01-13","pret":0.02989,"close":50.21}
{"ticker":"PFPT","date":"2015-01-14","pret":-0.03372,"close":48.67}
{"ticker":"PFPT","date":"2015-01-15","pret":-0.01689,"close":46.53}
{"ticker":"PFPT","date":"2015-01-16","pret":-0.04963,"close":48.66}
{"ticker":"PFPT","date":"2015-01-20","pret":0.04614,"close":49.42}
{"ticker":"PFPT","date":"2015-01-21","pret":0.01634,"close":49}
{"ticker":"PFPT","date":"2015-01-22","pret":0.00142,"close":50.19}
{"ticker":"PFPT","date":"2015-01-23","pret":0.01744,"close":51.57}
{"ticker":"PFPT","date":"2015-01-26","pret":0.0288,"close":52.37}
{"ticker":"PFPT","date":"2015-01-27","pret":-0.00834,"close":50.49}
{"ticker":"PFPT","date":"2015-01-28","pret":-0.01274,"close":49.61}
{"ticker":"PFPT","date":"2015-01-29","pret":-0.02194,"close":50.12}
{"ticker":"PFPT","date":"2015-01-30","pret":0.05948,"close":50}
{"ticker":"PFPT","date":"2015-02-02","pret":-0.05065,"close":50.82}
{"ticker":"PFPT","date":"2015-02-03","pret":0.01448,"close":50.41}
{"ticker":"PFPT","date":"2015-02-04","pret":-0.01528,"close":51.25}
{"ticker":"PFPT","date":"2015-02-05","pret":0.03092,"close":53.61}
{"ticker":"PFPT","date":"2015-02-06","pret":0.03506,"close":53.11}
{"ticker":"PFPT","date":"2015-02-09","pret":-0.01262,"close":52.09}
{"ticker":"PFPT","date":"2015-02-10","pret":-0.0019,"close":53.53}
{"ticker":"PFPT","date":"2015-02-11","pret":0.01695,"close":54.98}
{"ticker":"PFPT","date":"2015-02-12","pret":0.04045,"close":55.59}
{"ticker":"PFPT","date":"2015-02-13","pret":0.00251,"close":55.97}
{"ticker":"PFPT","date":"2015-02-17","pret":-0.00018,"close":55.5}
{"ticker":"PFPT","date":"2015-02-18","pret":-0.01098,"close":55.44}
{"ticker":"PFPT","date":"2015-02-19","pret":-0.00562,"close":57.23}
{"ticker":"PFPT","date":"2015-02-20","pret":0.03995,"close":57.24}
{"ticker":"PFPT","date":"2015-02-23","pret":0.00105,"close":56.62}
{"ticker":"PFPT","date":"2015-02-24","pret":-0.0042,"close":56.55}
{"ticker":"PFPT","date":"2015-02-25","pret":-0.00616,"close":56.48}
{"ticker":"PFPT","date":"2015-02-26","pret":-0.00194,"close":57.33}
{"ticker":"PFPT","date":"2015-02-27","pret":0.01055,"close":56.64}
{"ticker":"PFPT","date":"2015-03-02","pret":-0.00914,"close":57.07}
{"ticker":"PFPT","date":"2015-03-03","pret":0.00634,"close":56.68}
{"ticker":"PFPT","date":"2015-03-04","pret":-0.00934,"close":55.1}
{"ticker":"PFPT","date":"2015-03-05","pret":-0.0251,"close":56.89}
{"ticker":"PFPT","date":"2015-03-06","pret":0.03777,"close":55.39}
{"ticker":"PFPT","date":"2015-03-09","pret":-0.03252,"close":56.47}
{"ticker":"PFPT","date":"2015-03-10","pret":-0.00543,"close":53.64}
{"ticker":"PFPT","date":"2015-03-11","pret":-0.02557,"close":53.45}
{"ticker":"PFPT","date":"2015-03-12","pret":0.00909,"close":56.24}
{"ticker":"PFPT","date":"2015-03-13","pret":0.04017,"close":56.61}
{"ticker":"PFPT","date":"2015-03-16","pret":0.00953,"close":57.98}
{"ticker":"PFPT","date":"2015-03-17","pret":0.01897,"close":58.33}
{"ticker":"PFPT","date":"2015-03-18","pret":0,"close":58.6}
{"ticker":"PFPT","date":"2015-03-19","pret":0.00773,"close":59.91}
{"ticker":"PFPT","date":"2015-03-20","pret":0.03149,"close":59.17}
{"ticker":"PFPT","date":"2015-03-23","pret":-0.02297,"close":58.49}
{"ticker":"PFPT","date":"2015-03-24","pret":-0.008,"close":56.92}
{"ticker":"PFPT","date":"2015-03-25","pret":-0.01829,"close":54.61}
{"ticker":"PFPT","date":"2015-03-26","pret":-0.05899,"close":57.21}
{"ticker":"PFPT","date":"2015-03-27","pret":0.05183,"close":58.42}
{"ticker":"PFPT","date":"2015-03-30","pret":0.02818,"close":59.72}
{"ticker":"PFPT","date":"2015-03-31","pret":0.01068,"close":59.22}
{"ticker":"PFPT","date":"2015-04-01","pret":-0.0027,"close":57.73}
{"ticker":"PFPT","date":"2015-04-02","pret":-0.02605,"close":56.33}
{"ticker":"PFPT","date":"2015-04-06","pret":-0.02656,"close":57.49}
{"ticker":"PFPT","date":"2015-04-07","pret":0.02865,"close":58.35}
{"ticker":"PFPT","date":"2015-04-08","pret":0.02447,"close":60.29}
{"ticker":"PFPT","date":"2015-04-09","pret":0.01477,"close":60.01}
{"ticker":"PFPT","date":"2015-04-10","pret":0.00183,"close":61.84}
{"ticker":"PFPT","date":"2015-04-13","pret":0.01666,"close":57.74}
{"ticker":"PFPT","date":"2015-04-14","pret":-0.04738,"close":58.23}
{"ticker":"PFPT","date":"2015-04-15","pret":0.00308,"close":59.72}
{"ticker":"PFPT","date":"2015-04-16","pret":0.02014,"close":59.45}
{"ticker":"PFPT","date":"2015-04-17","pret":-0.01434,"close":56.99}
{"ticker":"PFPT","date":"2015-04-20","pret":-0.0168,"close":57.63}
{"ticker":"PFPT","date":"2015-04-21","pret":0.01832,"close":58.9}
{"ticker":"PFPT","date":"2015-04-22","pret":-0.01556,"close":58.45}
{"ticker":"PFPT","date":"2015-04-23","pret":0.01556,"close":56.93}
{"ticker":"PFPT","date":"2015-04-24","pret":-0.03435,"close":54.33}
{"ticker":"PFPT","date":"2015-04-27","pret":-0.04178,"close":53.74}
{"ticker":"PFPT","date":"2015-04-28","pret":-0.01049,"close":55.84}
{"ticker":"PFPT","date":"2015-04-29","pret":0.02864,"close":56.11}
{"ticker":"PFPT","date":"2015-04-30","pret":0.00431,"close":53.98}
{"ticker":"PFPT","date":"2015-05-01","pret":-0.02264,"close":53.97}
{"ticker":"PFPT","date":"2015-05-04","pret":-0.00514,"close":54.57}
{"ticker":"PFPT","date":"2015-05-05","pret":-0.00739,"close":52.24}
{"ticker":"PFPT","date":"2015-05-06","pret":-0.02707,"close":52.02}
{"ticker":"PFPT","date":"2015-05-07","pret":-0.00746,"close":52.71}
{"ticker":"PFPT","date":"2015-05-08","pret":0.02521,"close":53.75}
{"ticker":"PFPT","date":"2015-05-11","pret":0.00932,"close":54.21}
{"ticker":"PFPT","date":"2015-05-12","pret":0.00481,"close":53.95}
{"ticker":"PFPT","date":"2015-05-13","pret":0.00276,"close":53.99}
{"ticker":"PFPT","date":"2015-05-14","pret":0.00239,"close":55.5}
{"ticker":"PFPT","date":"2015-05-15","pret":0.01892,"close":54.72}
{"ticker":"PFPT","date":"2015-05-18","pret":-0.02057,"close":56.1}
{"ticker":"PFPT","date":"2015-05-19","pret":0.06429,"close":56.59}
{"ticker":"PFPT","date":"2015-05-20","pret":-0.01705,"close":58.01}
{"ticker":"PFPT","date":"2015-05-21","pret":0.01394,"close":57.7}
{"ticker":"PFPT","date":"2015-05-22","pret":-0.00573,"close":58.03}
{"ticker":"PFPT","date":"2015-05-26","pret":0.00814,"close":56.95}
{"ticker":"PFPT","date":"2015-05-27","pret":-0.00832,"close":58.35}
{"ticker":"PFPT","date":"2015-05-28","pret":0.01245,"close":59.74}
{"ticker":"PFPT","date":"2015-05-29","pret":0.0288,"close":59.13}
{"ticker":"PFPT","date":"2015-06-01","pret":-0.00335,"close":58.82}
{"ticker":"PFPT","date":"2015-06-02","pret":-0.00943,"close":58.91}
{"ticker":"PFPT","date":"2015-06-03","pret":0.00169,"close":60.6}
{"ticker":"PFPT","date":"2015-06-04","pret":0.02089,"close":58.85}
{"ticker":"PFPT","date":"2015-06-05","pret":-0.01047,"close":62.47}
{"ticker":"PFPT","date":"2015-06-08","pret":0.05905,"close":60.45}
{"ticker":"PFPT","date":"2015-06-09","pret":-0.03625,"close":61.02}
{"ticker":"PFPT","date":"2015-06-10","pret":-0.0036,"close":61.16}
{"ticker":"PFPT","date":"2015-06-11","pret":-0.01536,"close":60.17}
{"ticker":"PFPT","date":"2015-06-12","pret":0.01536,"close":60.56}
{"ticker":"PFPT","date":"2015-06-15","pret":-0.01553,"close":63.09}
{"ticker":"PFPT","date":"2015-06-16","pret":0.04795,"close":63.67}
{"ticker":"PFPT","date":"2015-06-17","pret":0.01136,"close":64.39}
{"ticker":"PFPT","date":"2015-06-18","pret":0.01896,"close":66.66}
{"ticker":"PFPT","date":"2015-06-19","pret":0.02898,"close":66.49}
{"ticker":"PFPT","date":"2015-06-22","pret":-0.0003,"close":66.63}
{"ticker":"PFPT","date":"2015-06-23","pret":0.0012,"close":66.95}
{"ticker":"PFPT","date":"2015-06-24","pret":0.0138,"close":65}
{"ticker":"PFPT","date":"2015-06-25","pret":-0.02855,"close":65.11}
{"ticker":"PFPT","date":"2015-06-26","pret":-0.00761,"close":65.04}
{"ticker":"PFPT","date":"2015-06-29","pret":-0.03198,"close":62.36}
{"ticker":"PFPT","date":"2015-06-30","pret":-0.00395,"close":63.67}
{"ticker":"PFPT","date":"2015-07-01","pret":0.01587,"close":64.37}
{"ticker":"PFPT","date":"2015-07-02","pret":0.00125,"close":63.62}
{"ticker":"PFPT","date":"2015-07-06","pret":-0.01807,"close":63.37}
{"ticker":"PFPT","date":"2015-07-07","pret":0.00632,"close":62.27}
{"ticker":"PFPT","date":"2015-07-08","pret":-0.02845,"close":62.67}
{"ticker":"PFPT","date":"2015-07-09","pret":0.03191,"close":64.53}
{"ticker":"PFPT","date":"2015-07-10","pret":0.02665,"close":64.71}
{"ticker":"PFPT","date":"2015-07-13","pret":-0.00444,"close":64.94}
{"ticker":"PFPT","date":"2015-07-14","pret":0.00368,"close":66.47}
{"ticker":"PFPT","date":"2015-07-15","pret":0.01864,"close":66.66}
{"ticker":"PFPT","date":"2015-07-16","pret":0.00912,"close":67.6}
{"ticker":"PFPT","date":"2015-07-17","pret":0.00874,"close":66.89}
{"ticker":"PFPT","date":"2015-07-20","pret":-0.01172,"close":66.7}
{"ticker":"PFPT","date":"2015-07-21","pret":-0.00554,"close":66.68}
{"ticker":"PFPT","date":"2015-07-22","pret":0.00479,"close":66.86}
{"ticker":"PFPT","date":"2015-07-23","pret":0.00462,"close":67.54}
{"ticker":"PFPT","date":"2015-07-24","pret":0.0551,"close":69.25}
{"ticker":"PFPT","date":"2015-07-27","pret":-0.03057,"close":65.76}
{"ticker":"PFPT","date":"2015-07-28","pret":-0.04041,"close":66.4}
{"ticker":"PFPT","date":"2015-07-29","pret":-0.00454,"close":65.86}
{"ticker":"PFPT","date":"2015-07-30","pret":-0.00411,"close":64.21}
{"ticker":"PFPT","date":"2015-07-31","pret":-0.02452,"close":64.7}
{"ticker":"PFPT","date":"2015-08-03","pret":0.00855,"close":63.94}
{"ticker":"PFPT","date":"2015-08-04","pret":-0.00918,"close":64.31}
{"ticker":"PFPT","date":"2015-08-05","pret":0.01041,"close":66.78}
{"ticker":"PFPT","date":"2015-08-06","pret":0.03584,"close":64.07}
{"ticker":"PFPT","date":"2015-08-07","pret":-0.0472,"close":64.54}
{"ticker":"PFPT","date":"2015-08-10","pret":0.01475,"close":65.78}
{"ticker":"PFPT","date":"2015-08-11","pret":0.00277,"close":64.51}
{"ticker":"PFPT","date":"2015-08-12","pret":-0.02411,"close":63.83}
{"ticker":"PFPT","date":"2015-08-13","pret":0.00204,"close":62.81}
{"ticker":"PFPT","date":"2015-08-14","pret":-0.01663,"close":63.35}
{"ticker":"PFPT","date":"2015-08-17","pret":0.00462,"close":64.9}
{"ticker":"PFPT","date":"2015-08-18","pret":0.0376,"close":62.86}
{"ticker":"PFPT","date":"2015-08-19","pret":-0.03999,"close":61.76}
{"ticker":"PFPT","date":"2015-08-20","pret":-0.02862,"close":58.04}
{"ticker":"PFPT","date":"2015-08-21","pret":-0.07067,"close":56.26}
{"ticker":"PFPT","date":"2015-08-24","pret":-0.07776,"close":54.64}
{"ticker":"PFPT","date":"2015-08-25","pret":0.05353,"close":55.77}
{"ticker":"PFPT","date":"2015-08-26","pret":0.02529,"close":56.61}
{"ticker":"PFPT","date":"2015-08-27","pret":0.01015,"close":57.04}
{"ticker":"PFPT","date":"2015-08-28","pret":-0.01526,"close":56.71}
{"ticker":"PFPT","date":"2015-08-31","pret":-0.00585,"close":56.34}
{"ticker":"PFPT","date":"2015-09-01","pret":-0.02484,"close":55.5}
{"ticker":"PFPT","date":"2015-09-02","pret":0.02927,"close":56.67}
{"ticker":"PFPT","date":"2015-09-03","pret":0.00881,"close":57.01}
{"ticker":"PFPT","date":"2015-09-04","pret":-0.01663,"close":56.35}
{"ticker":"PFPT","date":"2015-09-08","pret":0.02571,"close":57.68}
{"ticker":"PFPT","date":"2015-09-09","pret":0.00883,"close":56.58}
{"ticker":"PFPT","date":"2015-09-10","pret":-0.01039,"close":58.08}
{"ticker":"PFPT","date":"2015-09-11","pret":0.01194,"close":59.19}
{"ticker":"PFPT","date":"2015-09-14","pret":0.01858,"close":58.84}
{"ticker":"PFPT","date":"2015-09-15","pret":-0.00814,"close":59.63}
{"ticker":"PFPT","date":"2015-09-16","pret":0.01772,"close":60.04}
{"ticker":"PFPT","date":"2015-09-17","pret":0.00667,"close":62.39}
{"ticker":"PFPT","date":"2015-09-18","pret":0.01811,"close":61.83}
{"ticker":"PFPT","date":"2015-09-21","pret":0.02147,"close":63.63}
{"ticker":"PFPT","date":"2015-09-22","pret":0.01238,"close":62.65}
{"ticker":"PFPT","date":"2015-09-23","pret":-0.01222,"close":63.87}
{"ticker":"PFPT","date":"2015-09-24","pret":0.00843,"close":62.12}
{"ticker":"PFPT","date":"2015-09-25","pret":0.00016,"close":61.11}
{"ticker":"PFPT","date":"2015-09-28","pret":-0.03907,"close":58.27}
{"ticker":"PFPT","date":"2015-09-29","pret":-0.0357,"close":57.77}
{"ticker":"PFPT","date":"2015-09-30","pret":-0.00633,"close":60.32}
{"ticker":"PFPT","date":"2015-10-01","pret":0.0463,"close":60.77}
{"ticker":"PFPT","date":"2015-10-02","pret":0.00344,"close":61.83}
{"ticker":"PFPT","date":"2015-10-05","pret":0.02389,"close":63.14}
{"ticker":"PFPT","date":"2015-10-06","pret":0.00318,"close":61.75}
{"ticker":"PFPT","date":"2015-10-07","pret":-0.00862,"close":63.1}
{"ticker":"PFPT","date":"2015-10-08","pret":0.00783,"close":60.31}
{"ticker":"PFPT","date":"2015-10-09","pret":-0.03712,"close":60.65}
{"ticker":"PFPT","date":"2015-10-12","pret":-0.00646,"close":59.99}
{"ticker":"PFPT","date":"2015-10-13","pret":-0.00885,"close":57.9}
{"ticker":"PFPT","date":"2015-10-14","pret":-0.02858,"close":55.75}
{"ticker":"PFPT","date":"2015-10-15","pret":-0.03244,"close":59.13}
{"ticker":"PFPT","date":"2015-10-16","pret":0.05665,"close":59.52}
{"ticker":"PFPT","date":"2015-10-19","pret":-0.01425,"close":58.76}
{"ticker":"PFPT","date":"2015-10-20","pret":0.00154,"close":57.72}
{"ticker":"PFPT","date":"2015-10-21","pret":-0.00513,"close":55.41}
{"ticker":"PFPT","date":"2015-10-22","pret":0.1069,"close":62.21}
{"ticker":"PFPT","date":"2015-10-23","pret":-0.03051,"close":63.04}
{"ticker":"PFPT","date":"2015-10-26","pret":0.00238,"close":63.41}
{"ticker":"PFPT","date":"2015-10-27","pret":-0.00159,"close":64.44}
{"ticker":"PFPT","date":"2015-10-28","pret":0.02198,"close":68.64}
{"ticker":"PFPT","date":"2015-10-29","pret":0.05439,"close":68.06}
{"ticker":"PFPT","date":"2015-10-30","pret":0.00835,"close":70.44}
{"ticker":"PFPT","date":"2015-11-02","pret":0.02192,"close":70.82}
{"ticker":"PFPT","date":"2015-11-03","pret":0.00512,"close":70.83}
{"ticker":"PFPT","date":"2015-11-04","pret":0.01073,"close":71.56}
{"ticker":"PFPT","date":"2015-11-05","pret":-0.00507,"close":70.62}
{"ticker":"PFPT","date":"2015-11-06","pret":-0.00865,"close":71.87}
{"ticker":"PFPT","date":"2015-11-09","pret":0.01526,"close":72.41}
{"ticker":"PFPT","date":"2015-11-10","pret":0.01917,"close":72.11}
{"ticker":"PFPT","date":"2015-11-11","pret":-0.01009,"close":72.08}
{"ticker":"PFPT","date":"2015-11-12","pret":-0.00488,"close":72.01}
{"ticker":"PFPT","date":"2015-11-13","pret":-0.00154,"close":71.12}
{"ticker":"PFPT","date":"2015-11-16","pret":-0.01196,"close":71.21}
{"ticker":"PFPT","date":"2015-11-17","pret":0.01196,"close":73.09}
{"ticker":"PFPT","date":"2015-11-18","pret":0.02076,"close":74.24}
{"ticker":"PFPT","date":"2015-11-19","pret":0.01778,"close":74.62}
{"ticker":"PFPT","date":"2015-11-20","pret":0.00911,"close":73.24}
{"ticker":"PFPT","date":"2015-11-23","pret":-0.01721,"close":72.96}
{"ticker":"PFPT","date":"2015-11-24","pret":-0.01393,"close":74.59}
{"ticker":"PFPT","date":"2015-11-25","pret":0.02941,"close":74.14}
{"ticker":"PFPT","date":"2015-11-26"}
{"ticker":"PFPT","date":"2015-11-27","pret":-0.01088,"close":74.41}
{"ticker":"PFPT","date":"2015-11-30","pret":0.00525,"close":73.31}
{"ticker":"PFPT","date":"2015-12-01","pret":-0.01162,"close":74.31}
{"ticker":"PFPT","date":"2015-12-02","pret":0.00637,"close":72.92}
{"ticker":"PFPT","date":"2015-12-03","pret":-0.00868,"close":69.78}
{"ticker":"PFPT","date":"2015-12-04","pret":-0.04684,"close":70.99}
{"ticker":"PFPT","date":"2015-12-07","pret":0.00427,"close":68.21}
{"ticker":"PFPT","date":"2015-12-08","pret":-0.04655,"close":70.14}
{"ticker":"PFPT","date":"2015-12-09","pret":0.04199,"close":67.84}
{"ticker":"PFPT","date":"2015-12-10","pret":-0.03383,"close":65.73}
{"ticker":"PFPT","date":"2015-12-11","pret":-0.04346,"close":65.79}
{"ticker":"PFPT","date":"2015-12-14","pret":0.01257,"close":64.16}
{"ticker":"PFPT","date":"2015-12-15","pret":-0.01473,"close":64.8}
{"ticker":"PFPT","date":"2015-12-16","pret":0.00601,"close":65.83}
{"ticker":"PFPT","date":"2015-12-17"}
{"ticker":"PFPT","date":"2015-12-18","pret":0.01585,"close":65}
{"ticker":"PFPT","date":"2015-12-21","pret":-0.00866,"close":65.82}
{"ticker":"PFPT","date":"2015-12-22","pret":0.00548,"close":66.01}
{"ticker":"PFPT","date":"2015-12-23","pret":0.00726,"close":65.68}
{"ticker":"PFPT","date":"2015-12-24","pret":-0.0135,"close":65.51}
{"ticker":"PFPT","date":"2015-12-28","pret":-0.00643,"close":66.49}
{"ticker":"PFPT","date":"2015-12-29","pret":0.02638,"close":67.74}
{"ticker":"PFPT","date":"2015-12-30","pret":0.01471,"close":66.12}
{"ticker":"PFPT","date":"2015-12-31","pret":-0.03055,"close":65.01}
{"ticker":"PFPT","date":"2016-01-04","pret":-0.02759,"close":63.4}
{"ticker":"PFPT","date":"2016-01-05","pret":-0.00895,"close":63.42}
{"ticker":"PFS","date":"2015-01-02","pret":-0.00716,"close":17.73}
{"ticker":"PFS","date":"2015-01-05","pret":-0.02858,"close":17.64}
{"ticker":"PFS","date":"2015-01-06","pret":0.0017,"close":17.6}
{"ticker":"PFS","date":"2015-01-07","pret":0.00509,"close":17.82}
{"ticker":"PFS","date":"2015-01-08","pret":0.01346,"close":18.04}
{"ticker":"PFS","date":"2015-01-09","pret":0.00334,"close":17.48}
{"ticker":"PFS","date":"2015-01-12","pret":-0.03331,"close":17.39}
{"ticker":"PFS","date":"2015-01-13","pret":0.00172,"close":17.36}
{"ticker":"PFS","date":"2015-01-14","pret":-0.01676,"close":17.14}
{"ticker":"PFS","date":"2015-01-15","pret":-0.0035,"close":17}
{"ticker":"PFS","date":"2015-01-16","pret":-0.01058,"close":17.26}
{"ticker":"PFS","date":"2015-01-20","pret":0.01932,"close":17.1}
{"ticker":"PFS","date":"2015-01-21","pret":-0.0146,"close":17.12}
{"ticker":"PFS","date":"2015-01-22","pret":0.01576,"close":18}
{"ticker":"PFS","date":"2015-01-23","pret":0.0414,"close":17.48}
{"ticker":"PFS","date":"2015-01-26","pret":-0.03103,"close":17.55}
{"ticker":"PFS","date":"2015-01-27","pret":-0.00517,"close":17.36}
{"ticker":"PFS","date":"2015-01-28","pret":0.0046,"close":16.91}
{"ticker":"PFS","date":"2015-01-29","pret":-0.03382,"close":17.23}
{"ticker":"PFS","date":"2015-01-30","pret":0.00827,"close":17.36}
{"ticker":"PFS","date":"2015-02-02","pret":0.02842,"close":17.82}
{"ticker":"PFS","date":"2015-02-03","pret":0.02317,"close":18.16}
{"ticker":"PFS","date":"2015-02-04","pret":0.00834,"close":18.14}
{"ticker":"PFS","date":"2015-02-05","pret":0.00497,"close":18.31}
{"ticker":"PFS","date":"2015-02-06","pret":0.01423,"close":18.49}
{"ticker":"PFS","date":"2015-02-09","pret":0.00488,"close":18.2}
{"ticker":"PFS","date":"2015-02-10","pret":-0.00488,"close":18.41}
{"ticker":"PFS","date":"2015-02-11","pret":-0.00928,"close":18.23}
{"ticker":"PFS","date":"2015-02-12","pret":0.00602,"close":18.55}
{"ticker":"PFS","date":"2015-02-13","pret":0.00869,"close":18.64}
{"ticker":"PFS","date":"2015-02-17","pret":0.01075,"close":18.61}
{"ticker":"PFS","date":"2015-02-18","pret":-0.01075,"close":18.34}
{"ticker":"PFS","date":"2015-02-19","pret":-0.01087,"close":18.34}
{"ticker":"PFS","date":"2015-02-20","pret":0.00109,"close":18.46}
{"ticker":"PFS","date":"2015-02-23","pret":0.00164,"close":18.41}
{"ticker":"PFS","date":"2015-02-24","pret":0.00598,"close":18.38}
{"ticker":"PFS","date":"2015-02-25","pret":-0.0038,"close":18.37}
{"ticker":"PFS","date":"2015-02-26","pret":-0.00436,"close":18.32}
{"ticker":"PFS","date":"2015-02-27","pret":0.00218,"close":18.2}
{"ticker":"PFS","date":"2015-03-02","pret":-0.00656,"close":18.44}
{"ticker":"PFS","date":"2015-03-03","pret":0.01254,"close":18.31}
{"ticker":"PFS","date":"2015-03-04","pret":-0.01528,"close":18.26}
{"ticker":"PFS","date":"2015-03-05","pret":0.0022,"close":18.3}
{"ticker":"PFS","date":"2015-03-06","pret":0.00055,"close":18.26}
{"ticker":"PFS","date":"2015-03-09","pret":0.0011,"close":18.29}
{"ticker":"PFS","date":"2015-03-10","pret":-0.00384,"close":18.12}
{"ticker":"PFS","date":"2015-03-11","pret":0.0011,"close":18.21}
{"ticker":"PFS","date":"2015-03-12","pret":0.00984,"close":18.73}
{"ticker":"PFS","date":"2015-03-13","pret":0.0194,"close":18.67}
{"ticker":"PFS","date":"2015-03-16","pret":-0.00053,"close":18.62}
{"ticker":"PFS","date":"2015-03-17","pret":-0.01615,"close":18.63}
{"ticker":"PFS","date":"2015-03-18","pret":0.00972,"close":18.55}
{"ticker":"PFS","date":"2015-03-19","pret":-0.00755,"close":18.46}
{"ticker":"PFS","date":"2015-03-20","pret":0.00755,"close":18.79}
{"ticker":"PFS","date":"2015-03-23","pret":0.00963,"close":18.91}
{"ticker":"PFS","date":"2015-03-24","pret":0.00637,"close":18.84}
{"ticker":"PFS","date":"2015-03-25","pret":-0.00106,"close":18.43}
{"ticker":"PFS","date":"2015-03-26","pret":-0.029,"close":18.43}
{"ticker":"PFS","date":"2015-03-27","pret":0.00598,"close":18.41}
{"ticker":"PFS","date":"2015-03-30","pret":0.00432,"close":18.69}
{"ticker":"PFS","date":"2015-03-31","pret":0.00484,"close":18.65}
{"ticker":"PFS","date":"2015-04-01","pret":-0.00054,"close":18.75}
{"ticker":"PFS","date":"2015-04-02","pret":0.00909,"close":18.91}
{"ticker":"PFS","date":"2015-04-06","pret":-0.0032,"close":18.72}
{"ticker":"PFS","date":"2015-04-07","pret":0,"close":18.71}
{"ticker":"PFS","date":"2015-04-08","pret":-0.00267,"close":18.73}
{"ticker":"PFS","date":"2015-04-09","pret":0.00267,"close":18.57}
{"ticker":"PFS","date":"2015-04-10","pret":-0.00321,"close":18.57}
{"ticker":"PFS","date":"2015-04-13","pret":-0.00429,"close":18.75}
{"ticker":"PFS","date":"2015-04-14","pret":0.00376,"close":18.57}
{"ticker":"PFS","date":"2015-04-15","pret":-0.0043,"close":18.68}
{"ticker":"PFS","date":"2015-04-16","pret":0.00215,"close":18.67}
{"ticker":"PFS","date":"2015-04-17","pret":-0.00269,"close":18.29}
{"ticker":"PFS","date":"2015-04-20","pret":-0.0092,"close":18.55}
{"ticker":"PFS","date":"2015-04-21","pret":0.00974,"close":18.59}
{"ticker":"PFS","date":"2015-04-22","pret":0.00215,"close":18.65}
{"ticker":"PFS","date":"2015-04-23","pret":-0.00161,"close":18.68}
{"ticker":"PFS","date":"2015-04-24","pret":-0.02782,"close":18.06}
{"ticker":"PFS","date":"2015-04-27","pret":0.00166,"close":18.06}
{"ticker":"PFS","date":"2015-04-28","pret":-0.00276,"close":18.53}
{"ticker":"PFS","date":"2015-04-29","pret":0.02082,"close":18.43}
{"ticker":"PFS","date":"2015-04-30","pret":-0.00872,"close":18}
{"ticker":"PFS","date":"2015-05-01","pret":-0.00879,"close":17.86}
{"ticker":"PFS","date":"2015-05-04","pret":-0.01445,"close":17.96}
{"ticker":"PFS","date":"2015-05-05","pret":0.00558,"close":17.85}
{"ticker":"PFS","date":"2015-05-06","pret":-0.00167,"close":17.97}
{"ticker":"PFS","date":"2015-05-07","pret":0.00112,"close":17.97}
{"ticker":"PFS","date":"2015-05-08","pret":0.00722,"close":18.04}
{"ticker":"PFS","date":"2015-05-11","pret":-0.00055,"close":18.15}
{"ticker":"PFS","date":"2015-05-12","pret":0.00442,"close":18.29}
{"ticker":"PFS","date":"2015-05-13","pret":0.0033,"close":18.24}
{"ticker":"PFS","date":"2015-05-14","pret":0.00984,"close":18.2}
{"ticker":"PFS","date":"2015-05-15","pret":-0.01148,"close":18.04}
{"ticker":"PFS","date":"2015-05-18","pret":-0.00441,"close":18.35}
{"ticker":"PFS","date":"2015-05-19","pret":0.0159,"close":18.39}
{"ticker":"PFS","date":"2015-05-20","pret":0.00326,"close":18.33}
{"ticker":"PFS","date":"2015-05-21","pret":-0.00926,"close":18.28}
{"ticker":"PFS","date":"2015-05-22","pret":0.00109,"close":18.21}
{"ticker":"PFS","date":"2015-05-26","pret":-0.00548,"close":18.1}
{"ticker":"PFS","date":"2015-05-27","pret":-0.0011,"close":18.3}
{"ticker":"PFS","date":"2015-05-28","pret":0.00275,"close":18.37}
{"ticker":"PFS","date":"2015-05-29","pret":0.00874,"close":18.18}
{"ticker":"PFS","date":"2015-06-01","pret":-0.00764,"close":18.14}
{"ticker":"PFS","date":"2015-06-02","pret":-0.0055,"close":18.25}
{"ticker":"PFS","date":"2015-06-03","pret":0.00823,"close":18.49}
{"ticker":"PFS","date":"2015-06-04","pret":0.00436,"close":18.25}
{"ticker":"PFS","date":"2015-06-05","pret":0.00867,"close":18.49}
{"ticker":"PFS","date":"2015-06-08","pret":-0.00595,"close":18.46}
{"ticker":"PFS","date":"2015-06-09","pret":0.00433,"close":18.56}
{"ticker":"PFS","date":"2015-06-10","pret":0.01021,"close":18.8}
{"ticker":"PFS","date":"2015-06-11","pret":0.00374,"close":18.76}
{"ticker":"PFS","date":"2015-06-12","pret":-0.00481,"close":18.75}
{"ticker":"PFS","date":"2015-06-15","pret":-0.00537,"close":18.75}
{"ticker":"PFS","date":"2015-06-16","pret":0.00537,"close":19.02}
{"ticker":"PFS","date":"2015-06-17","pret":0.01961,"close":18.72}
{"ticker":"PFS","date":"2015-06-18","pret":-0.01268,"close":18.86}
{"ticker":"PFS","date":"2015-06-19","pret":0.00212,"close":18.99}
{"ticker":"PFS","date":"2015-06-22","pret":0.01474,"close":19.15}
{"ticker":"PFS","date":"2015-06-23","pret":0.00104,"close":19.4}
{"ticker":"PFS","date":"2015-06-24","pret":0.00987,"close":19.33}
{"ticker":"PFS","date":"2015-06-25","pret":0.00103,"close":19.52}
{"ticker":"PFS","date":"2015-06-26","pret":0.01079,"close":19.43}
{"ticker":"PFS","date":"2015-06-29","pret":-0.01649,"close":18.99}
{"ticker":"PFS","date":"2015-06-30","pret":-0.00208,"close":18.99}
{"ticker":"PFS","date":"2015-07-01","pret":0.00208,"close":19.35}
{"ticker":"PFS","date":"2015-07-02","pret":0.00673,"close":19.03}
{"ticker":"PFS","date":"2015-07-06","pret":-0.02826,"close":19.08}
{"ticker":"PFS","date":"2015-07-07","pret":0.00951,"close":18.93}
{"ticker":"PFS","date":"2015-07-08","pret":-0.01376,"close":18.82}
{"ticker":"PFS","date":"2015-07-09","pret":0.01691,"close":18.99}
{"ticker":"PFS","date":"2015-07-10","pret":0.00939,"close":19.19}
{"ticker":"PFS","date":"2015-07-13","pret":0.00518,"close":19.19}
{"ticker":"PFS","date":"2015-07-14","pret":-0.013,"close":19.31}
{"ticker":"PFS","date":"2015-07-15","pret":0.01041,"close":19.3}
{"ticker":"PFS","date":"2015-07-16","pret":0.00465,"close":19.38}
{"ticker":"PFS","date":"2015-07-17","pret":-0.0031,"close":19.27}
{"ticker":"PFS","date":"2015-07-20","pret":-0.00363,"close":19.3}
{"ticker":"PFS","date":"2015-07-21","pret":0.00156,"close":19.19}
{"ticker":"PFS","date":"2015-07-22","pret":-0.00572,"close":19.38}
{"ticker":"PFS","date":"2015-07-23","pret":0.00779,"close":18.98}
{"ticker":"PFS","date":"2015-07-24","pret":-0.02301,"close":18.78}
{"ticker":"PFS","date":"2015-07-27","pret":-0.01654,"close":18.71}
{"ticker":"PFS","date":"2015-07-28","pret":0.01442,"close":18.72}
{"ticker":"PFS","date":"2015-07-29","pret":-0.00906,"close":18.68}
{"ticker":"PFS","date":"2015-07-30","pret":-0.00752,"close":18.92}
{"ticker":"PFS","date":"2015-07-31","pret":0.03288,"close":19.62}
{"ticker":"PFS","date":"2015-08-03","pret":0.02269,"close":19.62}
{"ticker":"PFS","date":"2015-08-04","pret":0.00306,"close":19.66}
{"ticker":"PFS","date":"2015-08-05","pret":0.00456,"close":19.78}
{"ticker":"PFS","date":"2015-08-06","pret":-0.00152,"close":19.68}
{"ticker":"PFS","date":"2015-08-07","pret":-0.0107,"close":19.53}
{"ticker":"PFS","date":"2015-08-10","pret":0.00715,"close":19.63}
{"ticker":"PFS","date":"2015-08-11","pret":-0.01125,"close":19.65}
{"ticker":"PFS","date":"2015-08-12","pret":0.00154,"close":19.3}
{"ticker":"PFS","date":"2015-08-13","pret":-0.00929,"close":19.31}
{"ticker":"PFS","date":"2015-08-14","pret":-0.00052,"close":19.54}
{"ticker":"PFS","date":"2015-08-17","pret":0.00775,"close":19.59}
{"ticker":"PFS","date":"2015-08-18","pret":0.00769,"close":19.62}
{"ticker":"PFS","date":"2015-08-19","pret":0.00204,"close":19.77}
{"ticker":"PFS","date":"2015-08-20","pret":-0.00255,"close":19.48}
{"ticker":"PFS","date":"2015-08-21","pret":-0.02431,"close":19.36}
{"ticker":"PFS","date":"2015-08-24","pret":-0.03084,"close":18.47}
{"ticker":"PFS","date":"2015-08-25","pret":0.01978,"close":18.38}
{"ticker":"PFS","date":"2015-08-26","pret":-0.00691,"close":19}
{"ticker":"PFS","date":"2015-08-27","pret":0.01953,"close":18.81}
{"ticker":"PFS","date":"2015-08-28","pret":-0.01316,"close":18.84}
{"ticker":"PFS","date":"2015-08-31","pret":-0.00638,"close":18.94}
{"ticker":"PFS","date":"2015-09-01","pret":-0.00534,"close":18.3}
{"ticker":"PFS","date":"2015-09-02","pret":-0.00807,"close":18.6}
{"ticker":"PFS","date":"2015-09-03","pret":0.00646,"close":18.7}
{"ticker":"PFS","date":"2015-09-04","pret":-0.00917,"close":18.65}
{"ticker":"PFS","date":"2015-09-08","pret":0.0225,"close":19.08}
{"ticker":"PFS","date":"2015-09-09","pret":0.01837,"close":18.95}
{"ticker":"PFS","date":"2015-09-10","pret":-0.0152,"close":19.15}
{"ticker":"PFS","date":"2015-09-11","pret":0.00684,"close":19.21}
{"ticker":"PFS","date":"2015-09-14","pret":0.00784,"close":19.32}
{"ticker":"PFS","date":"2015-09-15","pret":0.00829,"close":19.53}
{"ticker":"PFS","date":"2015-09-16","pret":0.00822,"close":19.44}
{"ticker":"PFS","date":"2015-09-17","pret":-0.00513,"close":19.19}
{"ticker":"PFS","date":"2015-09-18","pret":-0.02553,"close":18.96}
{"ticker":"PFS","date":"2015-09-21","pret":0.00579,"close":19.2}
{"ticker":"PFS","date":"2015-09-22","pret":-0.0021,"close":19.08}
{"ticker":"PFS","date":"2015-09-23","pret":0.00681,"close":19.23}
{"ticker":"PFS","date":"2015-09-24","pret":-0.00419,"close":19.36}
{"ticker":"PFS","date":"2015-09-25","pret":0.0269,"close":19.58}
{"ticker":"PFS","date":"2015-09-28","pret":-0.00563,"close":19.48}
{"ticker":"PFS","date":"2015-09-29","pret":0.00205,"close":19.44}
{"ticker":"PFS","date":"2015-09-30","pret":0.00102,"close":19.5}
{"ticker":"PFS","date":"2015-10-01","pret":-0.00102,"close":19.47}
{"ticker":"PFS","date":"2015-10-02","pret":-0.01653,"close":19.3}
{"ticker":"PFS","date":"2015-10-05","pret":0.01858,"close":19.78}
{"ticker":"PFS","date":"2015-10-06","pret":0.01169,"close":19.71}
{"ticker":"PFS","date":"2015-10-07","pret":0.0005,"close":20.08}
{"ticker":"PFS","date":"2015-10-08","pret":0.01554,"close":20.3}
{"ticker":"PFS","date":"2015-10-09","pret":0.01137,"close":20.07}
{"ticker":"PFS","date":"2015-10-12","pret":-0.01436,"close":20.48}
{"ticker":"PFS","date":"2015-10-13","pret":0.02122,"close":20.26}
{"ticker":"PFS","date":"2015-10-14","pret":-0.01179,"close":19.67}
{"ticker":"PFS","date":"2015-10-15","pret":-0.02097,"close":20.41}
{"ticker":"PFS","date":"2015-10-16","pret":0.03227,"close":20.37}
{"ticker":"PFS","date":"2015-10-19","pret":-0.00637,"close":20.42}
{"ticker":"PFS","date":"2015-10-20","pret":0.00392,"close":20.64}
{"ticker":"PFS","date":"2015-10-21","pret":0.01072,"close":20.34}
{"ticker":"PFS","date":"2015-10-22","pret":-0.00583,"close":20.69}
{"ticker":"PFS","date":"2015-10-23","pret":0.01355,"close":20.7}
{"ticker":"PFS","date":"2015-10-26","pret":-0.00627,"close":20.74}
{"ticker":"PFS","date":"2015-10-27","pret":-0.00145,"close":20.48}
{"ticker":"PFS","date":"2015-10-28","pret":-0.00681,"close":21.18}
{"ticker":"PFS","date":"2015-10-29","pret":0.02885,"close":21.04}
{"ticker":"PFS","date":"2015-10-30","pret":-0.02253,"close":20.32}
{"ticker":"PFS","date":"2015-11-02","pret":-0.01317,"close":20.3}
{"ticker":"PFS","date":"2015-11-03","pret":-0.00789,"close":20.42}
{"ticker":"PFS","date":"2015-11-04","pret":0.01181,"close":20.36}
{"ticker":"PFS","date":"2015-11-05","pret":-0.00098,"close":20.69}
{"ticker":"PFS","date":"2015-11-06","pret":0.02132,"close":21.11}
{"ticker":"PFS","date":"2015-11-09","pret":0.0157,"close":20.88}
{"ticker":"PFS","date":"2015-11-10","pret":-0.03947,"close":20.73}
{"ticker":"PFS","date":"2015-11-11","pret":0.01414,"close":20.6}
{"ticker":"PFS","date":"2015-11-12","pret":-0.00826,"close":20.41}
{"ticker":"PFS","date":"2015-11-13","pret":-0.00882,"close":20.21}
{"ticker":"PFS","date":"2015-11-16","pret":-0.0089,"close":20.34}
{"ticker":"PFS","date":"2015-11-17","pret":0.01038,"close":20.32}
{"ticker":"PFS","date":"2015-11-18","pret":-0.00148,"close":20.53}
{"ticker":"PFS","date":"2015-11-19","pret":0.01321,"close":20.51}
{"ticker":"PFS","date":"2015-11-20","pret":0.00097,"close":20.59}
{"ticker":"PFS","date":"2015-11-23","pret":-0.00292,"close":20.67}
{"ticker":"PFS","date":"2015-11-24","pret":0.00146,"close":20.74}
{"ticker":"PFS","date":"2015-11-25","pret":0.0116,"close":20.8}
{"ticker":"PFS","date":"2015-11-26"}
{"ticker":"PFS","date":"2015-11-27","pret":0.00144,"close":20.95}
{"ticker":"PFS","date":"2015-11-30","pret":0.00622,"close":20.88}
{"ticker":"PFS","date":"2015-12-01","pret":0,"close":20.97}
{"ticker":"PFS","date":"2015-12-02","pret":0.00191,"close":20.72}
{"ticker":"PFS","date":"2015-12-03","pret":-0.00812,"close":20.5}
{"ticker":"PFS","date":"2015-12-04","pret":-0.0145,"close":20.81}
{"ticker":"PFS","date":"2015-12-07","pret":0.0121,"close":20.6}
{"ticker":"PFS","date":"2015-12-08","pret":-0.01894,"close":20.35}
{"ticker":"PFS","date":"2015-12-09","pret":-0.00442,"close":20.13}
{"ticker":"PFS","date":"2015-12-10","pret":-0.0089,"close":20}
{"ticker":"PFS","date":"2015-12-11","pret":-0.0221,"close":19.7}
{"ticker":"PFS","date":"2015-12-14","pret":0.00102,"close":19.79}
{"ticker":"PFS","date":"2015-12-15","pret":0.01361,"close":20.32}
{"ticker":"PFS","date":"2015-12-16","pret":0.02325,"close":20.49}
{"ticker":"PFS","date":"2015-12-17"}
{"ticker":"PFS","date":"2015-12-18","pret":-0.02025,"close":19.76}
{"ticker":"PFS","date":"2015-12-21","pret":-0.00902,"close":19.86}
{"ticker":"PFS","date":"2015-12-22","pret":0.00251,"close":19.99}
{"ticker":"PFS","date":"2015-12-23","pret":0.01,"close":20.13}
{"ticker":"PFS","date":"2015-12-24","pret":-0.0005,"close":20.21}
{"ticker":"PFS","date":"2015-12-28","pret":0.00298,"close":20.27}
{"ticker":"PFS","date":"2015-12-29","pret":0.00987,"close":20.55}
{"ticker":"PFS","date":"2015-12-30","pret":0.00588,"close":20.49}
{"ticker":"PFS","date":"2015-12-31","pret":-0.0049,"close":20.15}
{"ticker":"PFS","date":"2016-01-04","pret":-0.0314,"close":19.41}
{"ticker":"PFS","date":"2016-01-05","pret":-0.01325,"close":19.47}
{"ticker":"PFSI","date":"2015-01-02","pret":-0.00173,"close":17.12}
{"ticker":"PFSI","date":"2015-01-05","pret":-0.0128,"close":17.06}
{"ticker":"PFSI","date":"2015-01-06","pret":-0.00293,"close":17.16}
{"ticker":"PFSI","date":"2015-01-07","pret":0.00819,"close":17.3}
{"ticker":"PFSI","date":"2015-01-08","pret":0.02644,"close":17.98}
{"ticker":"PFSI","date":"2015-01-09","pret":0.02188,"close":17.62}
{"ticker":"PFSI","date":"2015-01-12","pret":-0.01848,"close":17.64}
{"ticker":"PFSI","date":"2015-01-13","pret":0.01459,"close":17.84}
{"ticker":"PFSI","date":"2015-01-14","pret":0.00278,"close":18.35}
{"ticker":"PFSI","date":"2015-01-15","pret":0.02469,"close":18.22}
{"ticker":"PFSI","date":"2015-01-16","pret":-0.01639,"close":18.37}
{"ticker":"PFSI","date":"2015-01-20","pret":0.01531,"close":18.09}
{"ticker":"PFSI","date":"2015-01-21","pret":-0.02361,"close":18.08}
{"ticker":"PFSI","date":"2015-01-22","pret":0.00499,"close":18.35}
{"ticker":"PFSI","date":"2015-01-23","pret":0.01209,"close":18.04}
{"ticker":"PFSI","date":"2015-01-26","pret":-0.01763,"close":18.02}
{"ticker":"PFSI","date":"2015-01-27","pret":-0.0095,"close":17.61}
{"ticker":"PFSI","date":"2015-01-28","pret":-0.00619,"close":17.71}
{"ticker":"PFSI","date":"2015-01-29","pret":0.00338,"close":18.16}
{"ticker":"PFSI","date":"2015-01-30","pret":0.01397,"close":18.02}
{"ticker":"PFSI","date":"2015-02-02","pret":0.01542,"close":18.29}
{"ticker":"PFSI","date":"2015-02-03","pret":-0.00219,"close":18.34}
{"ticker":"PFSI","date":"2015-02-04","pret":0.00383,"close":18.26}
{"ticker":"PFSI","date":"2015-02-05","pret":-0.02374,"close":17.55}
{"ticker":"PFSI","date":"2015-02-06","pret":-0.02203,"close":17.55}
{"ticker":"PFSI","date":"2015-02-09","pret":0.00228,"close":17.75}
{"ticker":"PFSI","date":"2015-02-10","pret":0.01639,"close":17.81}
{"ticker":"PFSI","date":"2015-02-11","pret":0.00336,"close":17.81}
{"ticker":"PFSI","date":"2015-02-12","pret":-0.00392,"close":17.8}
{"ticker":"PFSI","date":"2015-02-13","pret":-0.0045,"close":17.82}
{"ticker":"PFSI","date":"2015-02-17","pret":-0.00395,"close":18.06}
{"ticker":"PFSI","date":"2015-02-18","pret":0.01794,"close":18.27}
{"ticker":"PFSI","date":"2015-02-19","pret":0.0116,"close":17.71}
{"ticker":"PFSI","date":"2015-02-20","pret":-0.02615,"close":17.56}
{"ticker":"PFSI","date":"2015-02-23","pret":-0.00622,"close":17.92}
{"ticker":"PFSI","date":"2015-02-24","pret":0.01408,"close":17.79}
{"ticker":"PFSI","date":"2015-02-25","pret":-0.00786,"close":17.59}
{"ticker":"PFSI","date":"2015-02-26","pret":-0.02281,"close":17.74}
{"ticker":"PFSI","date":"2015-02-27","pret":0.01942,"close":17.46}
{"ticker":"PFSI","date":"2015-03-02","pret":-0.01367,"close":17.83}
{"ticker":"PFSI","date":"2015-03-03","pret":0.02268,"close":17.52}
{"ticker":"PFSI","date":"2015-03-04","pret":-0.02555,"close":17.55}
{"ticker":"PFSI","date":"2015-03-05","pret":0.00688,"close":17.67}
{"ticker":"PFSI","date":"2015-03-06","pret":-0.00114,"close":17.27}
{"ticker":"PFSI","date":"2015-03-09","pret":-0.01382,"close":17.35}
{"ticker":"PFSI","date":"2015-03-10","pret":0.00289,"close":17.26}
{"ticker":"PFSI","date":"2015-03-11","pret":-0.00174,"close":17.46}
{"ticker":"PFSI","date":"2015-03-12","pret":0.01722,"close":18.12}
{"ticker":"PFSI","date":"2015-03-13","pret":0.02695,"close":18.16}
{"ticker":"PFSI","date":"2015-03-16","pret":0.01212,"close":18.55}
{"ticker":"PFSI","date":"2015-03-17","pret":0.01359,"close":18.54}
{"ticker":"PFSI","date":"2015-03-18","pret":0.00216,"close":18.42}
{"ticker":"PFSI","date":"2015-03-19","pret":-0.01192,"close":18.23}
{"ticker":"PFSI","date":"2015-03-20","pret":-0.00164,"close":17.91}
{"ticker":"PFSI","date":"2015-03-23","pret":-0.02042,"close":17.72}
{"ticker":"PFSI","date":"2015-03-24","pret":-0.01008,"close":17.63}
{"ticker":"PFSI","date":"2015-03-25","pret":-0.01761,"close":16.98}
{"ticker":"PFSI","date":"2015-03-26","pret":-0.03321,"close":16.75}
{"ticker":"PFSI","date":"2015-03-27","pret":-0.00594,"close":16.59}
{"ticker":"PFSI","date":"2015-03-30","pret":-0.01078,"close":17.12}
{"ticker":"PFSI","date":"2015-03-31","pret":0.02909,"close":16.97}
{"ticker":"PFSI","date":"2015-04-01","pret":-0.01059,"close":17.05}
{"ticker":"PFSI","date":"2015-04-02","pret":0.00531,"close":17.09}
{"ticker":"PFSI","date":"2015-04-06","pret":0.00294,"close":17.24}
{"ticker":"PFSI","date":"2015-04-07","pret":0.01859,"close":17.19}
{"ticker":"PFSI","date":"2015-04-08","pret":-0.01391,"close":17.15}
{"ticker":"PFSI","date":"2015-04-09","pret":-0.00234,"close":17.27}
{"ticker":"PFSI","date":"2015-04-10","pret":0.01683,"close":17.49}
{"ticker":"PFSI","date":"2015-04-13","pret":0.0023,"close":17.18}
{"ticker":"PFSI","date":"2015-04-14","pret":-0.01387,"close":17.39}
{"ticker":"PFSI","date":"2015-04-15","pret":0.01215,"close":17.47}
{"ticker":"PFSI","date":"2015-04-16","pret":-0.00924,"close":17.59}
{"ticker":"PFSI","date":"2015-04-17","pret":0.00924,"close":17.44}
{"ticker":"PFSI","date":"2015-04-20","pret":0.00402,"close":17.68}
{"ticker":"PFSI","date":"2015-04-21","pret":0.01365,"close":17.68}
{"ticker":"PFSI","date":"2015-04-22","pret":-0.00283,"close":17.86}
{"ticker":"PFSI","date":"2015-04-23","pret":-0.00796,"close":17.61}
{"ticker":"PFSI","date":"2015-04-24","pret":0.0074,"close":17.73}
{"ticker":"PFSI","date":"2015-04-27","pret":0.00565,"close":17.89}
{"ticker":"PFSI","date":"2015-04-28","pret":0.00394,"close":18.51}
{"ticker":"PFSI","date":"2015-04-29","pret":0.03801,"close":18.71}
{"ticker":"PFSI","date":"2015-04-30","pret":0.00378,"close":18.88}
{"ticker":"PFSI","date":"2015-05-01","pret":0.0155,"close":18.36}
{"ticker":"PFSI","date":"2015-05-04","pret":-0.02469,"close":18.53}
{"ticker":"PFSI","date":"2015-05-05","pret":0.00217,"close":18.31}
{"ticker":"PFSI","date":"2015-05-06","pret":-0.00544,"close":18.17}
{"ticker":"PFSI","date":"2015-05-07","pret":0.00327,"close":18.37}
{"ticker":"PFSI","date":"2015-05-08","pret":-0.00218,"close":18.71}
{"ticker":"PFSI","date":"2015-05-11","pret":0.01888,"close":18.56}
{"ticker":"PFSI","date":"2015-05-12","pret":-0.01508,"close":18.3}
{"ticker":"PFSI","date":"2015-05-13","pret":-0.01311,"close":18}
{"ticker":"PFSI","date":"2015-05-14","pret":-0.00995,"close":18.15}
{"ticker":"PFSI","date":"2015-05-15","pret":0.0094,"close":17.99}
{"ticker":"PFSI","date":"2015-05-18","pret":-0.00441,"close":18.06}
{"ticker":"PFSI","date":"2015-05-19","pret":0,"close":18.13}
{"ticker":"PFSI","date":"2015-05-20","pret":0.00276,"close":18.72}
{"ticker":"PFSI","date":"2015-05-21","pret":0.02825,"close":18.64}
{"ticker":"PFSI","date":"2015-05-22","pret":-0.00161,"close":18.75}
{"ticker":"PFSI","date":"2015-05-26","pret":0.00588,"close":18.51}
{"ticker":"PFSI","date":"2015-05-27","pret":-0.01884,"close":18.27}
{"ticker":"PFSI","date":"2015-05-28","pret":-0.0049,"close":18.39}
{"ticker":"PFSI","date":"2015-05-29","pret":0.00055,"close":18.75}
{"ticker":"PFSI","date":"2015-06-01","pret":0.02106,"close":19}
{"ticker":"PFSI","date":"2015-06-02","pret":0.01538,"close":19.15}
{"ticker":"PFSI","date":"2015-06-03","pret":0.01047,"close":19.26}
{"ticker":"PFSI","date":"2015-06-04","pret":0.0026,"close":19.13}
{"ticker":"PFSI","date":"2015-06-05","pret":-0.00364,"close":19.3}
{"ticker":"PFSI","date":"2015-06-08","pret":0.00934,"close":19.27}
{"ticker":"PFSI","date":"2015-06-09","pret":-0.00362,"close":19}
{"ticker":"PFSI","date":"2015-06-10","pret":-0.01515,"close":19.39}
{"ticker":"PFSI","date":"2015-06-11","pret":0.02956,"close":19.5}
{"ticker":"PFSI","date":"2015-06-12","pret":0.00204,"close":19.49}
{"ticker":"PFSI","date":"2015-06-15","pret":-0.00409,"close":18.33}
{"ticker":"PFSI","date":"2015-06-16","pret":-0.0656,"close":18.04}
{"ticker":"PFSI","date":"2015-06-17","pret":-0.01432,"close":17.55}
{"ticker":"PFSI","date":"2015-06-18","pret":-0.01565,"close":18.15}
{"ticker":"PFSI","date":"2015-06-19","pret":0.01787,"close":18}
{"ticker":"PFSI","date":"2015-06-22","pret":0.00607,"close":18.24}
{"ticker":"PFSI","date":"2015-06-23","pret":0,"close":18.27}
{"ticker":"PFSI","date":"2015-06-24","pret":0.00603,"close":18.4}
{"ticker":"PFSI","date":"2015-06-25","pret":0.00328,"close":18.24}
{"ticker":"PFSI","date":"2015-06-26","pret":-0.00601,"close":18.25}
{"ticker":"PFSI","date":"2015-06-29","pret":-0.00992,"close":17.96}
{"ticker":"PFSI","date":"2015-06-30","pret":-0.00222,"close":18.12}
{"ticker":"PFSI","date":"2015-07-01","pret":0.00994,"close":17.96}
{"ticker":"PFSI","date":"2015-07-02","pret":-0.01328,"close":17.76}
{"ticker":"PFSI","date":"2015-07-06","pret":-0.01515,"close":17.7}
{"ticker":"PFSI","date":"2015-07-07","pret":-0.00226,"close":17.65}
{"ticker":"PFSI","date":"2015-07-08","pret":-0.00568,"close":17.55}
{"ticker":"PFSI","date":"2015-07-09","pret":0.01133,"close":17.47}
{"ticker":"PFSI","date":"2015-07-10","pret":-0.00622,"close":17.49}
{"ticker":"PFSI","date":"2015-07-13","pret":-0.00854,"close":17.46}
{"ticker":"PFSI","date":"2015-07-14","pret":-0.00229,"close":17.61}
{"ticker":"PFSI","date":"2015-07-15","pret":0.01422,"close":18.16}
{"ticker":"PFSI","date":"2015-07-16","pret":0.02841,"close":18.29}
{"ticker":"PFSI","date":"2015-07-17","pret":0.00329,"close":18.18}
{"ticker":"PFSI","date":"2015-07-20","pret":-0.00714,"close":17.94}
{"ticker":"PFSI","date":"2015-07-21","pret":-0.01164,"close":17.92}
{"ticker":"PFSI","date":"2015-07-22","pret":0.00056,"close":18.06}
{"ticker":"PFSI","date":"2015-07-23","pret":0.00833,"close":18.31}
{"ticker":"PFSI","date":"2015-07-24","pret":0.00771,"close":18.05}
{"ticker":"PFSI","date":"2015-07-27","pret":-0.01939,"close":17.55}
{"ticker":"PFSI","date":"2015-07-28","pret":-0.01522,"close":17.5}
{"ticker":"PFSI","date":"2015-07-29","pret":0.0017,"close":17.66}
{"ticker":"PFSI","date":"2015-07-30","pret":0.00283,"close":17.68}
{"ticker":"PFSI","date":"2015-07-31","pret":0.00282,"close":18.23}
{"ticker":"PFSI","date":"2015-08-03","pret":0.02505,"close":18.22}
{"ticker":"PFSI","date":"2015-08-04","pret":-0.0011,"close":17.99}
{"ticker":"PFSI","date":"2015-08-05","pret":0.0104,"close":17.98}
{"ticker":"PFSI","date":"2015-08-06","pret":-0.0198,"close":17.44}
{"ticker":"PFSI","date":"2015-08-07","pret":-0.03275,"close":17.75}
{"ticker":"PFSI","date":"2015-08-10","pret":0.0283,"close":17.53}
{"ticker":"PFSI","date":"2015-08-11","pret":-0.02372,"close":17.56}
{"ticker":"PFSI","date":"2015-08-12","pret":0.0091,"close":17.82}
{"ticker":"PFSI","date":"2015-08-13","pret":0.00958,"close":17.9}
{"ticker":"PFSI","date":"2015-08-14","pret":0.00336,"close":18.2}
{"ticker":"PFSI","date":"2015-08-17","pret":0.01388,"close":17.84}
{"ticker":"PFSI","date":"2015-08-18","pret":-0.0223,"close":17.83}
{"ticker":"PFSI","date":"2015-08-19","pret":0.00056,"close":17.59}
{"ticker":"PFSI","date":"2015-08-20","pret":-0.0119,"close":17.63}
{"ticker":"PFSI","date":"2015-08-21","pret":-0.01436,"close":17.98}
{"ticker":"PFSI","date":"2015-08-24","pret":-0.01222,"close":17.66}
{"ticker":"PFSI","date":"2015-08-25","pret":0.06241,"close":17.38}
{"ticker":"PFSI","date":"2015-08-26","pret":-0.02563,"close":17.57}
{"ticker":"PFSI","date":"2015-08-27","pret":-0.01535,"close":17.32}
{"ticker":"PFSI","date":"2015-08-28","pret":-0.00863,"close":17.03}
{"ticker":"PFSI","date":"2015-08-31","pret":-0.02044,"close":17.17}
{"ticker":"PFSI","date":"2015-09-01","pret":-0.00059,"close":16.6}
{"ticker":"PFSI","date":"2015-09-02","pret":-0.01427,"close":16.66}
{"ticker":"PFSI","date":"2015-09-03","pret":-0.0048,"close":16.66}
{"ticker":"PFSI","date":"2015-09-04","pret":-0.00725,"close":16.6}
{"ticker":"PFSI","date":"2015-09-08","pret":0.02158,"close":16.41}
{"ticker":"PFSI","date":"2015-09-09","pret":-0.02766,"close":16.3}
{"ticker":"PFSI","date":"2015-09-10","pret":-0.00673,"close":16.2}
{"ticker":"PFSI","date":"2015-09-11","pret":-0.00431,"close":16.32}
{"ticker":"PFSI","date":"2015-09-14","pret":0.00492,"close":16.12}
{"ticker":"PFSI","date":"2015-09-15","pret":-0.00677,"close":16.54}
{"ticker":"PFSI","date":"2015-09-16","pret":0.0232,"close":16.51}
{"ticker":"PFSI","date":"2015-09-17","pret":0.00181,"close":16.33}
{"ticker":"PFSI","date":"2015-09-18","pret":-0.02748,"close":16.8}
{"ticker":"PFSI","date":"2015-09-21","pret":0.03886,"close":17.03}
{"ticker":"PFSI","date":"2015-09-22","pret":0.01125,"close":17.03}
{"ticker":"PFSI","date":"2015-09-23","pret":0.00704,"close":16.94}
{"ticker":"PFSI","date":"2015-09-24","pret":-0.01651,"close":16.65}
{"ticker":"PFSI","date":"2015-09-25","pret":-0.00656,"close":16.48}
{"ticker":"PFSI","date":"2015-09-28","pret":-0.01812,"close":16.17}
{"ticker":"PFSI","date":"2015-09-29","pret":-0.01103,"close":16.1}
{"ticker":"PFSI","date":"2015-09-30","pret":-0.00432,"close":16}
{"ticker":"PFSI","date":"2015-10-01","pret":-0.00995,"close":15.93}
{"ticker":"PFSI","date":"2015-10-02","pret":-0.01448,"close":16}
{"ticker":"PFSI","date":"2015-10-05","pret":0.01448,"close":15.9}
{"ticker":"PFSI","date":"2015-10-06","pret":-0.00627,"close":15.71}
{"ticker":"PFSI","date":"2015-10-07","pret":-0.00821,"close":15.94}
{"ticker":"PFSI","date":"2015-10-08","pret":0.00947,"close":16.5}
{"ticker":"PFSI","date":"2015-10-09","pret":0.03336,"close":15.96}
{"ticker":"PFSI","date":"2015-10-12","pret":-0.0246,"close":15.99}
{"ticker":"PFSI","date":"2015-10-13","pret":-0.00687,"close":15.5}
{"ticker":"PFSI","date":"2015-10-14","pret":-0.02733,"close":15.5}
{"ticker":"PFSI","date":"2015-10-15","pret":0.00322,"close":15.77}
{"ticker":"PFSI","date":"2015-10-16","pret":0.01466,"close":15.91}
{"ticker":"PFSI","date":"2015-10-19","pret":0.00442,"close":16}
{"ticker":"PFSI","date":"2015-10-20","pret":0.00691,"close":16}
{"ticker":"PFSI","date":"2015-10-21","pret":0.00312,"close":15.99}
{"ticker":"PFSI","date":"2015-10-22","pret":-0.0025,"close":16}
{"ticker":"PFSI","date":"2015-10-23","pret":0.00561,"close":16.6}
{"ticker":"PFSI","date":"2015-10-26","pret":0.03062,"close":16}
{"ticker":"PFSI","date":"2015-10-27","pret":-0.02938,"close":16.53}
{"ticker":"PFSI","date":"2015-10-28","pret":0.02878,"close":17.04}
{"ticker":"PFSI","date":"2015-10-29","pret":0.02149,"close":17.09}
{"ticker":"PFSI","date":"2015-10-30","pret":0.00471,"close":16.54}
{"ticker":"PFSI","date":"2015-11-02","pret":-0.02139,"close":16.68}
{"ticker":"PFSI","date":"2015-11-03","pret":0.01016,"close":16.69}
{"ticker":"PFSI","date":"2015-11-04","pret":-0.01437,"close":17.08}
{"ticker":"PFSI","date":"2015-11-05","pret":0.01318,"close":16.53}
{"ticker":"PFSI","date":"2015-11-06","pret":-0.04442,"close":16.88}
{"ticker":"PFSI","date":"2015-11-09","pret":0.03726,"close":16.39}
{"ticker":"PFSI","date":"2015-11-10","pret":-0.02735,"close":16.4}
{"ticker":"PFSI","date":"2015-11-11","pret":0.01589,"close":16.68}
{"ticker":"PFSI","date":"2015-11-12","pret":0.00182,"close":16.29}
{"ticker":"PFSI","date":"2015-11-13","pret":-0.01709,"close":16.15}
{"ticker":"PFSI","date":"2015-11-16","pret":-0.01489,"close":16.18}
{"ticker":"PFSI","date":"2015-11-17","pret":0.02103,"close":16.1}
{"ticker":"PFSI","date":"2015-11-18","pret":-0.0117,"close":16.19}
{"ticker":"PFSI","date":"2015-11-19","pret":0.00186,"close":16.34}
{"ticker":"PFSI","date":"2015-11-20","pret":0.01655,"close":16.14}
{"ticker":"PFSI","date":"2015-11-23","pret":-0.02399,"close":16.14}
{"ticker":"PFSI","date":"2015-11-24","pret":0.00497,"close":16.1}
{"ticker":"PFSI","date":"2015-11-25","pret":-0.00186,"close":16.18}
{"ticker":"PFSI","date":"2015-11-26"}
{"ticker":"PFSI","date":"2015-11-27","pret":-0.00124,"close":16.32}
{"ticker":"PFSI","date":"2015-11-30","pret":0.01297,"close":16.23}
{"ticker":"PFSI","date":"2015-12-01","pret":0.00184,"close":16.25}
{"ticker":"PFSI","date":"2015-12-02","pret":-0.01108,"close":16.18}
{"ticker":"PFSI","date":"2015-12-03","pret":0.00309,"close":16.19}
{"ticker":"PFSI","date":"2015-12-04","pret":-0.00062,"close":16.1}
{"ticker":"PFSI","date":"2015-12-07","pret":-0.01118,"close":16.18}
{"ticker":"PFSI","date":"2015-12-08","pret":0.00933,"close":15.96}
{"ticker":"PFSI","date":"2015-12-09","pret":-0.00995,"close":16.06}
{"ticker":"PFSI","date":"2015-12-10","pret":0.0155,"close":15.98}
{"ticker":"PFSI","date":"2015-12-11","pret":-0.03443,"close":15.64}
{"ticker":"PFSI","date":"2015-12-14","pret":-0.00255,"close":15.67}
{"ticker":"PFSI","date":"2015-12-15","pret":0.007,"close":15.82}
{"ticker":"PFSI","date":"2015-12-16","pret":0.00317,"close":16.05}
{"ticker":"PFSI","date":"2015-12-17"}
{"ticker":"PFSI","date":"2015-12-18","pret":0.02497,"close":15.87}
{"ticker":"PFSI","date":"2015-12-21","pret":-0.01428,"close":15.82}
{"ticker":"PFSI","date":"2015-12-22","pret":-0.01006,"close":15.9}
{"ticker":"PFSI","date":"2015-12-23","pret":0.00943,"close":16.25}
{"ticker":"PFSI","date":"2015-12-24","pret":0.01798,"close":16.6}
{"ticker":"PFSI","date":"2015-12-28","pret":0.02008,"close":16.16}
{"ticker":"PFSI","date":"2015-12-29","pret":-0.03058,"close":16}
{"ticker":"PFSI","date":"2015-12-30","pret":-0.00936,"close":15.61}
{"ticker":"PFSI","date":"2015-12-31","pret":-0.02219,"close":15.36}
{"ticker":"PFSI","date":"2016-01-04","pret":-0.03059,"close":15.13}
{"ticker":"PFSI","date":"2016-01-05","pret":-0.00066,"close":15.16}
{"ticker":"PFSW","date":"2015-01-02","pret":0.02722,"close":12.56}
{"ticker":"PFSW","date":"2015-01-05","pret":-0.00475,"close":12.21}
{"ticker":"PFSW","date":"2015-01-06","pret":-0.03637,"close":12.03}
{"ticker":"PFSW","date":"2015-01-07","pret":-0.00578,"close":11.88}
{"ticker":"PFSW","date":"2015-01-08","pret":-0.01922,"close":11.87}
{"ticker":"PFSW","date":"2015-01-09","pret":0.01008,"close":11.81}
{"ticker":"PFSW","date":"2015-01-12","pret":-0.01855,"close":11.74}
{"ticker":"PFSW","date":"2015-01-13","pret":0.00509,"close":11.71}
{"ticker":"PFSW","date":"2015-01-14","pret":-0.00509,"close":11.85}
{"ticker":"PFSW","date":"2015-01-15","pret":-0.00769,"close":11.78}
{"ticker":"PFSW","date":"2015-01-16","pret":0.00428,"close":11.73}
{"ticker":"PFSW","date":"2015-01-20","pret":-0.00772,"close":11.46}
{"ticker":"PFSW","date":"2015-01-21","pret":-0.01299,"close":11.4}
{"ticker":"PFSW","date":"2015-01-22","pret":-0.00349,"close":11.5}
{"ticker":"PFSW","date":"2015-01-23","pret":0.00175,"close":11.48}
{"ticker":"PFSW","date":"2015-01-26","pret":-0.00087,"close":11.31}
{"ticker":"PFSW","date":"2015-01-27","pret":-0.01231,"close":11.14}
{"ticker":"PFSW","date":"2015-01-28","pret":-0.01696,"close":11.16}
{"ticker":"PFSW","date":"2015-01-29","pret":0.00807,"close":11.19}
{"ticker":"PFSW","date":"2015-01-30","pret":0.00089,"close":11.72}
{"ticker":"PFSW","date":"2015-02-02","pret":0.03764,"close":11.39}
{"ticker":"PFSW","date":"2015-02-03","pret":-0.02523,"close":11.28}
{"ticker":"PFSW","date":"2015-02-04","pret":-0.00619,"close":11.28}
{"ticker":"PFSW","date":"2015-02-05","pret":-0.00089,"close":11.34}
{"ticker":"PFSW","date":"2015-02-06","pret":-0.00089,"close":11.15}
{"ticker":"PFSW","date":"2015-02-09","pret":-0.00089,"close":10.96}
{"ticker":"PFSW","date":"2015-02-10","pret":-0.02338,"close":10.94}
{"ticker":"PFSW","date":"2015-02-11","pret":-0.01006,"close":10.64}
{"ticker":"PFSW","date":"2015-02-12","pret":-0.03365,"close":10.72}
{"ticker":"PFSW","date":"2015-02-13","pret":-0.02308,"close":10.23}
{"ticker":"PFSW","date":"2015-02-17","pret":-0.00292,"close":10.25}
{"ticker":"PFSW","date":"2015-02-18","pret":0,"close":10.81}
{"ticker":"PFSW","date":"2015-02-19","pret":0.05689,"close":10.86}
{"ticker":"PFSW","date":"2015-02-20","pret":0.00368,"close":10.83}
{"ticker":"PFSW","date":"2015-02-23","pret":-0.01201,"close":10.83}
{"ticker":"PFSW","date":"2015-02-24","pret":0.01109,"close":10.79}
{"ticker":"PFSW","date":"2015-02-25","pret":-0.00646,"close":10.86}
{"ticker":"PFSW","date":"2015-02-26","pret":0.02286,"close":10.83}
{"ticker":"PFSW","date":"2015-02-27","pret":-0.02843,"close":11.19}
{"ticker":"PFSW","date":"2015-03-02","pret":0.03653,"close":10.93}
{"ticker":"PFSW","date":"2015-03-03","pret":-0.01354,"close":10.95}
{"ticker":"PFSW","date":"2015-03-04","pret":-0.01281,"close":10.89}
{"ticker":"PFSW","date":"2015-03-05","pret":0.02993,"close":11.4}
{"ticker":"PFSW","date":"2015-03-06","pret":0.01859,"close":11.17}
{"ticker":"PFSW","date":"2015-03-09","pret":-0.02667,"close":10.95}
{"ticker":"PFSW","date":"2015-03-10","pret":-0.01269,"close":10.93}
{"ticker":"PFSW","date":"2015-03-11","pret":-0.00274,"close":10.73}
{"ticker":"PFSW","date":"2015-03-12","pret":-0.01568,"close":10.65}
{"ticker":"PFSW","date":"2015-03-13","pret":-0.01216,"close":10.82}
{"ticker":"PFSW","date":"2015-03-16","pret":0.01956,"close":10.87}
{"ticker":"PFSW","date":"2015-03-17","pret":0.0046,"close":10.9}
{"ticker":"PFSW","date":"2015-03-18","pret":0.00823,"close":10.99}
{"ticker":"PFSW","date":"2015-03-19","pret":0.00182,"close":11.08}
{"ticker":"PFSW","date":"2015-03-20","pret":0.00454,"close":11.14}
{"ticker":"PFSW","date":"2015-03-23","pret":0.00632,"close":11.41}
{"ticker":"PFSW","date":"2015-03-24","pret":0.02223,"close":11.44}
{"ticker":"PFSW","date":"2015-03-25","pret":0.00439,"close":11.25}
{"ticker":"PFSW","date":"2015-03-26","pret":-0.02393,"close":11.11}
{"ticker":"PFSW","date":"2015-03-27","pret":-0.0081,"close":11.16}
{"ticker":"PFSW","date":"2015-03-30","pret":0.00721,"close":10.99}
{"ticker":"PFSW","date":"2015-03-31","pret":-0.02178,"close":10.99}
{"ticker":"PFSW","date":"2015-04-01","pret":0.01276,"close":10.97}
{"ticker":"PFSW","date":"2015-04-02","pret":-0.00636,"close":10.99}
{"ticker":"PFSW","date":"2015-04-06","pret":-0.00365,"close":10.97}
{"ticker":"PFSW","date":"2015-04-07","pret":0.00638,"close":11}
{"ticker":"PFSW","date":"2015-04-08","pret":0,"close":10.98}
{"ticker":"PFSW","date":"2015-04-09","pret":-0.00456,"close":11}
{"ticker":"PFSW","date":"2015-04-10","pret":0.00456,"close":11}
{"ticker":"PFSW","date":"2015-04-13","pret":-0.00547,"close":10.99}
{"ticker":"PFSW","date":"2015-04-14","pret":0.00547,"close":11.2}
{"ticker":"PFSW","date":"2015-04-15","pret":0.01623,"close":11.29}
{"ticker":"PFSW","date":"2015-04-16","pret":0.01421,"close":11.32}
{"ticker":"PFSW","date":"2015-04-17","pret":0,"close":11.7}
{"ticker":"PFSW","date":"2015-04-20","pret":0.03552,"close":11.99}
{"ticker":"PFSW","date":"2015-04-21","pret":0.02604,"close":12.07}
{"ticker":"PFSW","date":"2015-04-22","pret":0.00496,"close":12.14}
{"ticker":"PFSW","date":"2015-04-23","pret":0.00576,"close":12.3}
{"ticker":"PFSW","date":"2015-04-24","pret":0.01061,"close":12.42}
{"ticker":"PFSW","date":"2015-04-27","pret":0.00486,"close":12.9}
{"ticker":"PFSW","date":"2015-04-28","pret":0.04501,"close":12.8}
{"ticker":"PFSW","date":"2015-04-29","pret":-0.01321,"close":12.7}
{"ticker":"PFSW","date":"2015-04-30","pret":-0.00549,"close":12.99}
{"ticker":"PFSW","date":"2015-05-01","pret":0.01561,"close":12.94}
{"ticker":"PFSW","date":"2015-05-04","pret":0.00618,"close":12.97}
{"ticker":"PFSW","date":"2015-05-05","pret":-0.00077,"close":13.03}
{"ticker":"PFSW","date":"2015-05-06","pret":0.00538,"close":13.02}
{"ticker":"PFSW","date":"2015-05-07","pret":0.00153,"close":13.01}
{"ticker":"PFSW","date":"2015-05-08","pret":-0.00614,"close":13}
{"ticker":"PFSW","date":"2015-05-11","pret":0.00384,"close":12.87}
{"ticker":"PFSW","date":"2015-05-12","pret":0.01144,"close":13.49}
{"ticker":"PFSW","date":"2015-05-13","pret":0.02323,"close":13.48}
{"ticker":"PFSW","date":"2015-05-14","pret":0,"close":13.61}
{"ticker":"PFSW","date":"2015-05-15","pret":0.00738,"close":13.75}
{"ticker":"PFSW","date":"2015-05-18","pret":0.01242,"close":14.43}
{"ticker":"PFSW","date":"2015-05-19","pret":0.0482,"close":14.32}
{"ticker":"PFSW","date":"2015-05-20","pret":-0.00347,"close":14.5}
{"ticker":"PFSW","date":"2015-05-21","pret":0.00623,"close":14.51}
{"ticker":"PFSW","date":"2015-05-22","pret":0.00207,"close":14.56}
{"ticker":"PFSW","date":"2015-05-26","pret":0.00481,"close":14.72}
{"ticker":"PFSW","date":"2015-05-27","pret":0.0041,"close":14.58}
{"ticker":"PFSW","date":"2015-05-28","pret":-0.00479,"close":14.72}
{"ticker":"PFSW","date":"2015-05-29","pret":0.00956,"close":14.79}
{"ticker":"PFSW","date":"2015-06-01","pret":0.01751,"close":14.85}
{"ticker":"PFSW","date":"2015-06-02","pret":-0.00872,"close":14.75}
{"ticker":"PFSW","date":"2015-06-03","pret":-0.00676,"close":14.79}
{"ticker":"PFSW","date":"2015-06-04","pret":0.00406,"close":14.52}
{"ticker":"PFSW","date":"2015-06-05","pret":-0.01978,"close":14.59}
{"ticker":"PFSW","date":"2015-06-08","pret":0.0096,"close":14.58}
{"ticker":"PFSW","date":"2015-06-09","pret":-0.00684,"close":14.6}
{"ticker":"PFSW","date":"2015-06-10","pret":0.0048,"close":14.65}
{"ticker":"PFSW","date":"2015-06-11","pret":0.00681,"close":14.6}
{"ticker":"PFSW","date":"2015-06-12","pret":-0.01092,"close":14.59}
{"ticker":"PFSW","date":"2015-06-15","pret":0.00137,"close":14.52}
{"ticker":"PFSW","date":"2015-06-16","pret":-0.00688,"close":14.41}
{"ticker":"PFSW","date":"2015-06-17","pret":-0.00415,"close":14.29}
{"ticker":"PFSW","date":"2015-06-18","pret":-0.01748,"close":14.27}
{"ticker":"PFSW","date":"2015-06-19","pret":0.00282,"close":13.95}
{"ticker":"PFSW","date":"2015-06-22","pret":-0.01917,"close":13.96}
{"ticker":"PFSW","date":"2015-06-23","pret":0.02757,"close":14.06}
{"ticker":"PFSW","date":"2015-06-24","pret":-0.01617,"close":13.99}
{"ticker":"PFSW","date":"2015-06-25","pret":-0.00284,"close":13.84}
{"ticker":"PFSW","date":"2015-06-26","pret":-0.0201,"close":13.72}
{"ticker":"PFSW","date":"2015-06-29","pret":-0.00655,"close":13.66}
{"ticker":"PFSW","date":"2015-06-30","pret":-0.01471,"close":13.86}
{"ticker":"PFSW","date":"2015-07-01","pret":0.03351,"close":13.87}
{"ticker":"PFSW","date":"2015-07-02","pret":-0.00143,"close":13.89}
{"ticker":"PFSW","date":"2015-07-06","pret":-0.00503,"close":13.89}
{"ticker":"PFSW","date":"2015-07-07","pret":0,"close":13.88}
{"ticker":"PFSW","date":"2015-07-08","pret":-0.00289,"close":13.72}
{"ticker":"PFSW","date":"2015-07-09","pret":-0.01751,"close":13.55}
{"ticker":"PFSW","date":"2015-07-10","pret":-0.00295,"close":13.6}
{"ticker":"PFSW","date":"2015-07-13","pret":0.00442,"close":13.64}
{"ticker":"PFSW","date":"2015-07-14","pret":0.00659,"close":13.99}
{"ticker":"PFSW","date":"2015-07-15","pret":0.02238,"close":13.74}
{"ticker":"PFSW","date":"2015-07-16","pret":-0.01801,"close":13.58}
{"ticker":"PFSW","date":"2015-07-17","pret":-0.01612,"close":13.68}
{"ticker":"PFSW","date":"2015-07-20","pret":0.00736,"close":13.38}
{"ticker":"PFSW","date":"2015-07-21","pret":-0.02149,"close":13.18}
{"ticker":"PFSW","date":"2015-07-22","pret":-0.0151,"close":13.3}
{"ticker":"PFSW","date":"2015-07-23","pret":0.00908,"close":13.17}
{"ticker":"PFSW","date":"2015-07-24","pret":-0.00908,"close":12.32}
{"ticker":"PFSW","date":"2015-07-27","pret":-0.07417,"close":12.06}
{"ticker":"PFSW","date":"2015-07-28","pret":-0.00905,"close":11.68}
{"ticker":"PFSW","date":"2015-07-29","pret":-0.0302,"close":11.97}
{"ticker":"PFSW","date":"2015-07-30","pret":0.01438,"close":11.98}
{"ticker":"PFSW","date":"2015-07-31","pret":0.01086,"close":12.62}
{"ticker":"PFSW","date":"2015-08-03","pret":0.04942,"close":12.12}
{"ticker":"PFSW","date":"2015-08-04","pret":-0.03868,"close":11.97}
{"ticker":"PFSW","date":"2015-08-05","pret":-0.00908,"close":12}
{"ticker":"PFSW","date":"2015-08-06","pret":0.00166,"close":11.83}
{"ticker":"PFSW","date":"2015-08-07","pret":-0.0243,"close":11.79}
{"ticker":"PFSW","date":"2015-08-10","pret":0.00676,"close":11.92}
{"ticker":"PFSW","date":"2015-08-11","pret":0.02002,"close":13.51}
{"ticker":"PFSW","date":"2015-08-12","pret":0.1094,"close":13.44}
{"ticker":"PFSW","date":"2015-08-13","pret":-0.00818,"close":13.21}
{"ticker":"PFSW","date":"2015-08-14","pret":-0.01504,"close":13.18}
{"ticker":"PFSW","date":"2015-08-17","pret":0.00378,"close":13.2}
{"ticker":"PFSW","date":"2015-08-18","pret":-0.00834,"close":12.52}
{"ticker":"PFSW","date":"2015-08-19","pret":-0.05234,"close":12.38}
{"ticker":"PFSW","date":"2015-08-20","pret":-0.00886,"close":12.46}
{"ticker":"PFSW","date":"2015-08-21","pret":-0.00894,"close":12.43}
{"ticker":"PFSW","date":"2015-08-24","pret":-0.01812,"close":12.32}
{"ticker":"PFSW","date":"2015-08-25","pret":0.05656,"close":12.69}
{"ticker":"PFSW","date":"2015-08-26","pret":0.01404,"close":12.99}
{"ticker":"PFSW","date":"2015-08-27","pret":0.01002,"close":12.97}
{"ticker":"PFSW","date":"2015-08-28","pret":-0.0077,"close":13.11}
{"ticker":"PFSW","date":"2015-08-31","pret":-0.00155,"close":13.05}
{"ticker":"PFSW","date":"2015-09-01","pret":-0.0031,"close":12.99}
{"ticker":"PFSW","date":"2015-09-02","pret":0.01694,"close":13.03}
{"ticker":"PFSW","date":"2015-09-03","pret":-0.00613,"close":13.04}
{"ticker":"PFSW","date":"2015-09-04","pret":-0.00848,"close":13.31}
{"ticker":"PFSW","date":"2015-09-08","pret":0.04172,"close":13.65}
{"ticker":"PFSW","date":"2015-09-09","pret":0.01767,"close":13.4}
{"ticker":"PFSW","date":"2015-09-10","pret":-0.02065,"close":13.33}
{"ticker":"PFSW","date":"2015-09-11","pret":-0.01275,"close":13.47}
{"ticker":"PFSW","date":"2015-09-14","pret":0.01126,"close":13.41}
{"ticker":"PFSW","date":"2015-09-15","pret":-0.00149,"close":13.6}
{"ticker":"PFSW","date":"2015-09-16","pret":0.01631,"close":13.7}
{"ticker":"PFSW","date":"2015-09-17","pret":0.0022,"close":13.63}
{"ticker":"PFSW","date":"2015-09-18","pret":-0.01181,"close":13.27}
{"ticker":"PFSW","date":"2015-09-21","pret":-0.0082,"close":13.35}
{"ticker":"PFSW","date":"2015-09-22","pret":-0.0015,"close":13.52}
{"ticker":"PFSW","date":"2015-09-23","pret":0.01044,"close":13.46}
{"ticker":"PFSW","date":"2015-09-24","pret":-0.00446,"close":14.05}
{"ticker":"PFSW","date":"2015-09-25","pret":0.05297,"close":14.24}
{"ticker":"PFSW","date":"2015-09-28","pret":0.00212,"close":14.25}
{"ticker":"PFSW","date":"2015-09-29","pret":0.00913,"close":14.04}
{"ticker":"PFSW","date":"2015-09-30","pret":-0.01054,"close":14.22}
{"ticker":"PFSW","date":"2015-10-01","pret":0.00493,"close":14.03}
{"ticker":"PFSW","date":"2015-10-02","pret":-0.02059,"close":14.29}
{"ticker":"PFSW","date":"2015-10-05","pret":0.0262,"close":14.85}
{"ticker":"PFSW","date":"2015-10-06","pret":0.03637,"close":14.35}
{"ticker":"PFSW","date":"2015-10-07","pret":-0.03288,"close":14.37}
{"ticker":"PFSW","date":"2015-10-08","pret":-0.00209,"close":14.38}
{"ticker":"PFSW","date":"2015-10-09","pret":0.00626,"close":14.44}
{"ticker":"PFSW","date":"2015-10-12","pret":-0.00139,"close":14.51}
{"ticker":"PFSW","date":"2015-10-13","pret":0.00623,"close":14.38}
{"ticker":"PFSW","date":"2015-10-14","pret":-0.00554,"close":14.48}
{"ticker":"PFSW","date":"2015-10-15","pret":0.00485,"close":15.15}
{"ticker":"PFSW","date":"2015-10-16","pret":0.04259,"close":15.05}
{"ticker":"PFSW","date":"2015-10-19","pret":-0.00332,"close":15.28}
{"ticker":"PFSW","date":"2015-10-20","pret":0.01057,"close":15.56}
{"ticker":"PFSW","date":"2015-10-21","pret":0.01694,"close":15.18}
{"ticker":"PFSW","date":"2015-10-22","pret":-0.01694,"close":15.36}
{"ticker":"PFSW","date":"2015-10-23","pret":0.015,"close":15.34}
{"ticker":"PFSW","date":"2015-10-26","pret":-0.00259,"close":15.39}
{"ticker":"PFSW","date":"2015-10-27","pret":-0.0039,"close":15.32}
{"ticker":"PFSW","date":"2015-10-28","pret":-0.00261,"close":16}
{"ticker":"PFSW","date":"2015-10-29","pret":0.04408,"close":15.97}
{"ticker":"PFSW","date":"2015-10-30","pret":-0.0025,"close":16.02}
{"ticker":"PFSW","date":"2015-11-02","pret":0.0025,"close":16.02}
{"ticker":"PFSW","date":"2015-11-03","pret":0.0025,"close":15.51}
{"ticker":"PFSW","date":"2015-11-04","pret":-0.03489,"close":15.3}
{"ticker":"PFSW","date":"2015-11-05","pret":-0.00973,"close":15.18}
{"ticker":"PFSW","date":"2015-11-06","pret":-0.01643,"close":15.56}
{"ticker":"PFSW","date":"2015-11-09","pret":0.0358,"close":15.16}
{"ticker":"PFSW","date":"2015-11-10","pret":0.05595,"close":15.25}
{"ticker":"PFSW","date":"2015-11-11","pret":-0.0812,"close":14.64}
{"ticker":"PFSW","date":"2015-11-12","pret":-0.05112,"close":13.99}
{"ticker":"PFSW","date":"2015-11-13","pret":-0.0387,"close":13.46}
{"ticker":"PFSW","date":"2015-11-16","pret":-0.03281,"close":13.21}
{"ticker":"PFSW","date":"2015-11-17","pret":-0.02173,"close":12.87}
{"ticker":"PFSW","date":"2015-11-18","pret":-0.01835,"close":13.02}
{"ticker":"PFSW","date":"2015-11-19","pret":0.00462,"close":12.79}
{"ticker":"PFSW","date":"2015-11-20","pret":-0.01159,"close":12.63}
{"ticker":"PFSW","date":"2015-11-23","pret":-0.02359,"close":12.87}
{"ticker":"PFSW","date":"2015-11-24","pret":0.01969,"close":12.91}
{"ticker":"PFSW","date":"2015-11-25","pret":0.00389,"close":13.07}
{"ticker":"PFSW","date":"2015-11-26"}
{"ticker":"PFSW","date":"2015-11-27","pret":0.01312,"close":13.32}
{"ticker":"PFSW","date":"2015-11-30","pret":0.02049,"close":13.18}
{"ticker":"PFSW","date":"2015-12-01","pret":-0.00982,"close":13.82}
{"ticker":"PFSW","date":"2015-12-02","pret":0.04814,"close":13.1}
{"ticker":"PFSW","date":"2015-12-03","pret":-0.05346,"close":12.69}
{"ticker":"PFSW","date":"2015-12-04","pret":-0.03335,"close":12.66}
{"ticker":"PFSW","date":"2015-12-07","pret":-0.00079,"close":12.49}
{"ticker":"PFSW","date":"2015-12-08","pret":-0.01351,"close":12.56}
{"ticker":"PFSW","date":"2015-12-09","pret":0.00558,"close":12.1}
{"ticker":"PFSW","date":"2015-12-10","pret":-0.03316,"close":12.19}
{"ticker":"PFSW","date":"2015-12-11","pret":-0.01075,"close":11.96}
{"ticker":"PFSW","date":"2015-12-14","pret":-0.005,"close":11.45}
{"ticker":"PFSW","date":"2015-12-15","pret":-0.03832,"close":11.51}
{"ticker":"PFSW","date":"2015-12-16","pret":0.00433,"close":11.57}
{"ticker":"PFSW","date":"2015-12-17"}
{"ticker":"PFSW","date":"2015-12-18","pret":0.05384,"close":12.31}
{"ticker":"PFSW","date":"2015-12-21","pret":0.01544,"close":12.28}
{"ticker":"PFSW","date":"2015-12-22","pret":-0.01136,"close":12}
{"ticker":"PFSW","date":"2015-12-23","pret":-0.01314,"close":12.71}
{"ticker":"PFSW","date":"2015-12-24","pret":0.04208,"close":12.67}
{"ticker":"PFSW","date":"2015-12-28","pret":-0.00238,"close":12.66}
{"ticker":"PFSW","date":"2015-12-29","pret":0.01106,"close":13.04}
{"ticker":"PFSW","date":"2015-12-30","pret":0.02559,"close":12.94}
{"ticker":"PFSW","date":"2015-12-31","pret":-0.01078,"close":12.87}
{"ticker":"PFSW","date":"2016-01-04","pret":-0.0227,"close":12.42}
{"ticker":"PFSW","date":"2016-01-05","pret":-0.01115,"close":12.37}
{"ticker":"PG","date":"2015-01-02","pret":-0.01312,"close":90.44}
{"ticker":"PG","date":"2015-01-05","pret":-0.00674,"close":90.01}
{"ticker":"PG","date":"2015-01-06","pret":0.00089,"close":89.6}
{"ticker":"PG","date":"2015-01-07","pret":-0.0041,"close":90.07}
{"ticker":"PG","date":"2015-01-08","pret":0.00599,"close":91.1}
{"ticker":"PG","date":"2015-01-09","pret":0.00771,"close":90.25}
{"ticker":"PG","date":"2015-01-12","pret":-0.00771,"close":89.92}
{"ticker":"PG","date":"2015-01-13","pret":0.00331,"close":90.3}
{"ticker":"PG","date":"2015-01-14","pret":-0.01163,"close":89.99}
{"ticker":"PG","date":"2015-01-15","pret":0.00843,"close":89.86}
{"ticker":"PG","date":"2015-01-16","pret":-0.00598,"close":91.25}
{"ticker":"PG","date":"2015-01-20","pret":0.01435,"close":91.19}
{"ticker":"PG","date":"2015-01-21","pret":-0.00936,"close":90.73}
{"ticker":"PG","date":"2015-01-22","pret":0.00706,"close":91.62}
{"ticker":"PG","date":"2015-01-23","pret":0.00143,"close":90.08}
{"ticker":"PG","date":"2015-01-26","pret":-0.01347,"close":89.58}
{"ticker":"PG","date":"2015-01-27","pret":-0.0322,"close":86.49}
{"ticker":"PG","date":"2015-01-28","pret":-0.00541,"close":85.15}
{"ticker":"PG","date":"2015-01-29","pret":-0.00986,"close":85.67}
{"ticker":"PG","date":"2015-01-30","pret":-0.00808,"close":84.29}
{"ticker":"PG","date":"2015-02-02","pret":-0.00601,"close":85.12}
{"ticker":"PG","date":"2015-02-03","pret":0.01607,"close":85.95}
{"ticker":"PG","date":"2015-02-04","pret":-0.0007,"close":85.79}
{"ticker":"PG","date":"2015-02-05","pret":0.00407,"close":86.7}
{"ticker":"PG","date":"2015-02-06","pret":0.0037,"close":85.61}
{"ticker":"PG","date":"2015-02-09","pret":-0.01455,"close":85.05}
{"ticker":"PG","date":"2015-02-10","pret":0.00023,"close":85.39}
{"ticker":"PG","date":"2015-02-11","pret":0.00724,"close":85.64}
{"ticker":"PG","date":"2015-02-12","pret":0.00128,"close":86.03}
{"ticker":"PG","date":"2015-02-13","pret":-0.00035,"close":85.9}
{"ticker":"PG","date":"2015-02-17","pret":0.00035,"close":85.49}
{"ticker":"PG","date":"2015-02-18","pret":-0.00349,"close":86.26}
{"ticker":"PG","date":"2015-02-19","pret":0.00407,"close":85.21}
{"ticker":"PG","date":"2015-02-20","pret":-0.01356,"close":84.87}
{"ticker":"PG","date":"2015-02-23","pret":0.00012,"close":85.39}
{"ticker":"PG","date":"2015-02-24","pret":0.00645,"close":85.5}
{"ticker":"PG","date":"2015-02-25","pret":0.00222,"close":85.46}
{"ticker":"PG","date":"2015-02-26","pret":-0.00327,"close":85.17}
{"ticker":"PG","date":"2015-02-27","pret":-0.00469,"close":85.13}
{"ticker":"PG","date":"2015-03-02","pret":0,"close":85.41}
{"ticker":"PG","date":"2015-03-03","pret":0.00387,"close":85.16}
{"ticker":"PG","date":"2015-03-04","pret":-0.00364,"close":84.35}
{"ticker":"PG","date":"2015-03-05","pret":-0.00495,"close":84.63}
{"ticker":"PG","date":"2015-03-06","pret":-0.00331,"close":82.66}
{"ticker":"PG","date":"2015-03-09","pret":-0.01855,"close":83.09}
{"ticker":"PG","date":"2015-03-10","pret":-0.00387,"close":81.54}
{"ticker":"PG","date":"2015-03-11","pret":-0.01146,"close":81.39}
{"ticker":"PG","date":"2015-03-12","pret":0.00074,"close":82.09}
{"ticker":"PG","date":"2015-03-13","pret":0.00477,"close":81.83}
{"ticker":"PG","date":"2015-03-16","pret":0.00122,"close":83.56}
{"ticker":"PG","date":"2015-03-17","pret":0.01547,"close":82.85}
{"ticker":"PG","date":"2015-03-18","pret":-0.00602,"close":83.75}
{"ticker":"PG","date":"2015-03-19","pret":0.00722,"close":83.38}
{"ticker":"PG","date":"2015-03-20","pret":0.00633,"close":84.74}
{"ticker":"PG","date":"2015-03-23","pret":0.00451,"close":84.86}
{"ticker":"PG","date":"2015-03-24","pret":0.00614,"close":83.92}
{"ticker":"PG","date":"2015-03-25","pret":-0.00614,"close":83.01}
{"ticker":"PG","date":"2015-03-26","pret":-0.02144,"close":82.15}
{"ticker":"PG","date":"2015-03-27","pret":-0.00607,"close":82.31}
{"ticker":"PG","date":"2015-03-30","pret":0.00668,"close":82.72}
{"ticker":"PG","date":"2015-03-31","pret":0.00157,"close":81.94}
{"ticker":"PG","date":"2015-04-01","pret":-0.00387,"close":82.32}
{"ticker":"PG","date":"2015-04-02","pret":-0.00328,"close":82.43}
{"ticker":"PG","date":"2015-04-06","pret":-0.00305,"close":83.04}
{"ticker":"PG","date":"2015-04-07","pret":0.01225,"close":82.39}
{"ticker":"PG","date":"2015-04-08","pret":-0.00763,"close":82.77}
{"ticker":"PG","date":"2015-04-09","pret":0.004,"close":82.89}
{"ticker":"PG","date":"2015-04-10","pret":0.00206,"close":83.35}
{"ticker":"PG","date":"2015-04-13","pret":0.00241,"close":83.43}
{"ticker":"PG","date":"2015-04-14","pret":0.00469,"close":83.6}
{"ticker":"PG","date":"2015-04-15","pret":0.0055,"close":83.51}
{"ticker":"PG","date":"2015-04-16","pret":-0.00346,"close":83.5}
{"ticker":"PG","date":"2015-04-17","pret":-0.00672,"close":82.53}
{"ticker":"PG","date":"2015-04-20","pret":0.00108,"close":82.87}
{"ticker":"PG","date":"2015-04-21","pret":0.0036,"close":83.08}
{"ticker":"PG","date":"2015-04-22","pret":-0.00204,"close":83.09}
{"ticker":"PG","date":"2015-04-23","pret":-0.02187,"close":80.95}
{"ticker":"PG","date":"2015-04-24","pret":-0.00468,"close":81}
{"ticker":"PG","date":"2015-04-27","pret":-0.0016,"close":80.6}
{"ticker":"PG","date":"2015-04-28","pret":-0.00223,"close":80.42}
{"ticker":"PG","date":"2015-04-29","pret":-0.00908,"close":79.85}
{"ticker":"PG","date":"2015-04-30","pret":-0.00062,"close":79.51}
{"ticker":"PG","date":"2015-05-01","pret":-0.00238,"close":80.29}
{"ticker":"PG","date":"2015-05-04","pret":0.00899,"close":80.35}
{"ticker":"PG","date":"2015-05-05","pret":0.00025,"close":80.07}
{"ticker":"PG","date":"2015-05-06","pret":-0.00199,"close":80.4}
{"ticker":"PG","date":"2015-05-07","pret":0.00037,"close":80.2}
{"ticker":"PG","date":"2015-05-08","pret":0.00645,"close":80.96}
{"ticker":"PG","date":"2015-05-11","pret":0.00074,"close":80.27}
{"ticker":"PG","date":"2015-05-12","pret":-0.01143,"close":79.95}
{"ticker":"PG","date":"2015-05-13","pret":0.00162,"close":79.7}
{"ticker":"PG","date":"2015-05-14","pret":-0.00062,"close":80.57}
{"ticker":"PG","date":"2015-05-15","pret":0.00895,"close":81.05}
{"ticker":"PG","date":"2015-05-18","pret":0.00173,"close":80.74}
{"ticker":"PG","date":"2015-05-19","pret":-0.00272,"close":80.83}
{"ticker":"PG","date":"2015-05-20","pret":0.00223,"close":80.48}
{"ticker":"PG","date":"2015-05-21","pret":-0.00944,"close":80.41}
{"ticker":"PG","date":"2015-05-22","pret":0.00087,"close":79.95}
{"ticker":"PG","date":"2015-05-26","pret":-0.00337,"close":79.14}
{"ticker":"PG","date":"2015-05-27","pret":-0.00942,"close":79.39}
{"ticker":"PG","date":"2015-05-28","pret":0.00265,"close":79.33}
{"ticker":"PG","date":"2015-05-29","pret":-0.00315,"close":78.39}
{"ticker":"PG","date":"2015-06-01","pret":-0.00672,"close":78.85}
{"ticker":"PG","date":"2015-06-02","pret":-0.00242,"close":78.54}
{"ticker":"PG","date":"2015-06-03","pret":0.00572,"close":78.56}
{"ticker":"PG","date":"2015-06-04","pret":-0.00636,"close":78.15}
{"ticker":"PG","date":"2015-06-05","pret":-0.00473,"close":77.43}
{"ticker":"PG","date":"2015-06-08","pret":-0.0072,"close":77.71}
{"ticker":"PG","date":"2015-06-09","pret":0.0063,"close":78.9}
{"ticker":"PG","date":"2015-06-10","pret":0.01603,"close":79.54}
{"ticker":"PG","date":"2015-06-11","pret":0.0088,"close":79.41}
{"ticker":"PG","date":"2015-06-12","pret":-0.00955,"close":78.87}
{"ticker":"PG","date":"2015-06-15","pret":-0.01067,"close":78.12}
{"ticker":"PG","date":"2015-06-16","pret":0.01608,"close":79.1}
{"ticker":"PG","date":"2015-06-17","pret":-0.00504,"close":80.08}
{"ticker":"PG","date":"2015-06-18","pret":0.01417,"close":80.82}
{"ticker":"PG","date":"2015-06-19","pret":0.00472,"close":80.54}
{"ticker":"PG","date":"2015-06-22","pret":0.0026,"close":80.45}
{"ticker":"PG","date":"2015-06-23","pret":-0.00732,"close":79.79}
{"ticker":"PG","date":"2015-06-24","pret":-0.00662,"close":79.51}
{"ticker":"PG","date":"2015-06-25","pret":-0.00113,"close":79.39}
{"ticker":"PG","date":"2015-06-26","pret":-0.00214,"close":79.34}
{"ticker":"PG","date":"2015-06-29","pret":-0.00744,"close":78.32}
{"ticker":"PG","date":"2015-06-30","pret":-0.00038,"close":78.24}
{"ticker":"PG","date":"2015-07-01","pret":-0.00674,"close":79.72}
{"ticker":"PG","date":"2015-07-02","pret":0.02046,"close":79.93}
{"ticker":"PG","date":"2015-07-06","pret":-0.00501,"close":80.05}
{"ticker":"PG","date":"2015-07-07","pret":0.00564,"close":81.72}
{"ticker":"PG","date":"2015-07-08","pret":0.01426,"close":80.99}
{"ticker":"PG","date":"2015-07-09","pret":0.00663,"close":80.66}
{"ticker":"PG","date":"2015-07-10","pret":-0.00638,"close":80.95}
{"ticker":"PG","date":"2015-07-13","pret":0.00356,"close":81.91}
{"ticker":"PG","date":"2015-07-14","pret":0.00636,"close":82.04}
{"ticker":"PG","date":"2015-07-15","pret":-0.00159,"close":82.15}
{"ticker":"PG","date":"2015-07-16","pret":0.00657,"close":82.3}
{"ticker":"PG","date":"2015-07-17","pret":-0.00682,"close":82.24}
{"ticker":"PG","date":"2015-07-20","pret":0.00244,"close":82.19}
{"ticker":"PG","date":"2015-07-21","pret":-0.00098,"close":81.63}
{"ticker":"PG","date":"2015-07-22","pret":-0.01202,"close":80.83}
{"ticker":"PG","date":"2015-07-23","pret":-0.00247,"close":80.7}
{"ticker":"PG","date":"2015-07-24","pret":-0.00397,"close":80.29}
{"ticker":"PG","date":"2015-07-27","pret":-0.00848,"close":79.97}
{"ticker":"PG","date":"2015-07-28","pret":0.00388,"close":80.23}
{"ticker":"PG","date":"2015-07-29","pret":0.0015,"close":80.62}
{"ticker":"PG","date":"2015-07-30","pret":-0.01077,"close":77.39}
{"ticker":"PG","date":"2015-07-31","pret":-0.02254,"close":76.7}
{"ticker":"PG","date":"2015-08-03","pret":-0.01453,"close":76.4}
{"ticker":"PG","date":"2015-08-04","pret":-0.00629,"close":75.91}
{"ticker":"PG","date":"2015-08-05","pret":0.00026,"close":75.77}
{"ticker":"PG","date":"2015-08-06","pret":-0.00053,"close":75.74}
{"ticker":"PG","date":"2015-08-07","pret":-0.00554,"close":75.48}
{"ticker":"PG","date":"2015-08-10","pret":0.00475,"close":76.38}
{"ticker":"PG","date":"2015-08-11","pret":0.00118,"close":76.22}
{"ticker":"PG","date":"2015-08-12","pret":-0.00198,"close":76.39}
{"ticker":"PG","date":"2015-08-13","pret":0.00788,"close":75.78}
{"ticker":"PG","date":"2015-08-14","pret":-0.00985,"close":75.62}
{"ticker":"PG","date":"2015-08-17","pret":0.00092,"close":75.53}
{"ticker":"PG","date":"2015-08-18","pret":-0.00304,"close":75.13}
{"ticker":"PG","date":"2015-08-19","pret":-0.00864,"close":74.12}
{"ticker":"PG","date":"2015-08-20","pret":-0.01587,"close":73.91}
{"ticker":"PG","date":"2015-08-21","pret":-0.00272,"close":71.84}
{"ticker":"PG","date":"2015-08-24","pret":-0.07011,"close":69.14}
{"ticker":"PG","date":"2015-08-25","pret":0.05131,"close":68.42}
{"ticker":"PG","date":"2015-08-26","pret":-0.0321,"close":70.9}
{"ticker":"PG","date":"2015-08-27","pret":0.02123,"close":71.48}
{"ticker":"PG","date":"2015-08-28","pret":-0.00323,"close":71.21}
{"ticker":"PG","date":"2015-08-31","pret":-0.00239,"close":70.67}
{"ticker":"PG","date":"2015-09-01","pret":-0.02322,"close":68.9}
{"ticker":"PG","date":"2015-09-02","pret":0.00403,"close":69.81}
{"ticker":"PG","date":"2015-09-03","pret":0.00758,"close":69.93}
{"ticker":"PG","date":"2015-09-04","pret":-0.01291,"close":68.76}
{"ticker":"PG","date":"2015-09-08","pret":0.01476,"close":69.98}
{"ticker":"PG","date":"2015-09-09","pret":0.00185,"close":68.48}
{"ticker":"PG","date":"2015-09-10","pret":-0.03349,"close":68.32}
{"ticker":"PG","date":"2015-09-11","pret":-0.00088,"close":68.42}
{"ticker":"PG","date":"2015-09-14","pret":0.00249,"close":68.06}
{"ticker":"PG","date":"2015-09-15","pret":-0.00308,"close":69.45}
{"ticker":"PG","date":"2015-09-16","pret":0.03041,"close":70.1}
{"ticker":"PG","date":"2015-09-17","pret":-0.00171,"close":70.24}
{"ticker":"PG","date":"2015-09-18","pret":-0.00803,"close":69.94}
{"ticker":"PG","date":"2015-09-21","pret":0.01017,"close":70.65}
{"ticker":"PG","date":"2015-09-22","pret":-0.00128,"close":70.19}
{"ticker":"PG","date":"2015-09-23","pret":0.00171,"close":70.26}
{"ticker":"PG","date":"2015-09-24","pret":-0.00514,"close":71.36}
{"ticker":"PG","date":"2015-09-25","pret":0.03615,"close":72.67}
{"ticker":"PG","date":"2015-09-28","pret":-0.00111,"close":71.77}
{"ticker":"PG","date":"2015-09-29","pret":-0.0075,"close":72.28}
{"ticker":"PG","date":"2015-09-30","pret":0.01507,"close":71.94}
{"ticker":"PG","date":"2015-10-01","pret":-0.01521,"close":71.95}
{"ticker":"PG","date":"2015-10-02","pret":-0.00559,"close":72.42}
{"ticker":"PG","date":"2015-10-05","pret":0.02231,"close":73.22}
{"ticker":"PG","date":"2015-10-06","pret":0.00506,"close":73.4}
{"ticker":"PG","date":"2015-10-07","pret":0.00517,"close":73.72}
{"ticker":"PG","date":"2015-10-08","pret":-0.00054,"close":74.4}
{"ticker":"PG","date":"2015-10-09","pret":0.01228,"close":74.48}
{"ticker":"PG","date":"2015-10-12","pret":0.00134,"close":74.33}
{"ticker":"PG","date":"2015-10-13","pret":-0.00604,"close":74.11}
{"ticker":"PG","date":"2015-10-14","pret":-0.0004,"close":74.21}
{"ticker":"PG","date":"2015-10-15","pret":0.00578,"close":74.27}
{"ticker":"PG","date":"2015-10-16","pret":0.00107,"close":74.9}
{"ticker":"PG","date":"2015-10-19","pret":-0.00094,"close":75.16}
{"ticker":"PG","date":"2015-10-20","pret":0.00294,"close":74.43}
{"ticker":"PG","date":"2015-10-21","pret":-0.01507,"close":73.59}
{"ticker":"PG","date":"2015-10-22","pret":0.00149,"close":74.85}
{"ticker":"PG","date":"2015-10-23","pret":0.03851,"close":77.03}
{"ticker":"PG","date":"2015-10-26","pret":0.00312,"close":77.49}
{"ticker":"PG","date":"2015-10-27","pret":0.00156,"close":77.29}
{"ticker":"PG","date":"2015-10-28","pret":0.0035,"close":76.51}
{"ticker":"PG","date":"2015-10-29","pret":-0.0083,"close":77.02}
{"ticker":"PG","date":"2015-10-30","pret":0.00299,"close":76.38}
{"ticker":"PG","date":"2015-11-02","pret":-0.00534,"close":76.6}
{"ticker":"PG","date":"2015-11-03","pret":-0.00353,"close":77.05}
{"ticker":"PG","date":"2015-11-04","pret":0.00952,"close":77.06}
{"ticker":"PG","date":"2015-11-05","pret":0.00078,"close":76.39}
{"ticker":"PG","date":"2015-11-06","pret":-0.01582,"close":75.57}
{"ticker":"PG","date":"2015-11-09","pret":-0.00914,"close":75.4}
{"ticker":"PG","date":"2015-11-10","pret":0.00252,"close":75.77}
{"ticker":"PG","date":"2015-11-11","pret":0.00845,"close":75.96}
{"ticker":"PG","date":"2015-11-12","pret":-0.00462,"close":74.66}
{"ticker":"PG","date":"2015-11-13","pret":-0.0137,"close":73.96}
{"ticker":"PG","date":"2015-11-16","pret":-0.00524,"close":75.3}
{"ticker":"PG","date":"2015-11-17","pret":0.01444,"close":75.07}
{"ticker":"PG","date":"2015-11-18","pret":-0.00466,"close":75.9}
{"ticker":"PG","date":"2015-11-19","pret":0.01535,"close":76.22}
{"ticker":"PG","date":"2015-11-20","pret":0.00537,"close":75.82}
{"ticker":"PG","date":"2015-11-23","pret":-0.00958,"close":75.97}
{"ticker":"PG","date":"2015-11-24","pret":-0.00264,"close":76.45}
{"ticker":"PG","date":"2015-11-25","pret":0.01196,"close":75.9}
{"ticker":"PG","date":"2015-11-26"}
{"ticker":"PG","date":"2015-11-27","pret":-0.0084,"close":75.7}
{"ticker":"PG","date":"2015-11-30","pret":-0.00409,"close":74.84}
{"ticker":"PG","date":"2015-12-01","pret":-0.00944,"close":75.94}
{"ticker":"PG","date":"2015-12-02","pret":0.01142,"close":75.79}
{"ticker":"PG","date":"2015-12-03","pret":0.00132,"close":75.74}
{"ticker":"PG","date":"2015-12-04","pret":0.00198,"close":77.83}
{"ticker":"PG","date":"2015-12-07","pret":0.02032,"close":78.37}
{"ticker":"PG","date":"2015-12-08","pret":0.0018,"close":77.75}
{"ticker":"PG","date":"2015-12-09","pret":-0.00103,"close":77.7}
{"ticker":"PG","date":"2015-12-10","pret":0.00399,"close":77.79}
{"ticker":"PG","date":"2015-12-11","pret":-0.00515,"close":77.78}
{"ticker":"PG","date":"2015-12-14","pret":0.00155,"close":78.29}
{"ticker":"PG","date":"2015-12-15","pret":0.01382,"close":79.68}
{"ticker":"PG","date":"2015-12-16","pret":0.01601,"close":80.99}
{"ticker":"PG","date":"2015-12-17"}
{"ticker":"PG","date":"2015-12-18","pret":-0.00038,"close":78.13}
{"ticker":"PG","date":"2015-12-21","pret":-0.01665,"close":78.95}
{"ticker":"PG","date":"2015-12-22","pret":0.00672,"close":79.6}
{"ticker":"PG","date":"2015-12-23","pret":0.00993,"close":79.92}
{"ticker":"PG","date":"2015-12-24","pret":-0.00363,"close":79.79}
{"ticker":"PG","date":"2015-12-28","pret":0.001,"close":79.92}
{"ticker":"PG","date":"2015-12-29","pret":0.006,"close":80.36}
{"ticker":"PG","date":"2015-12-30","pret":0.00299,"close":80.07}
{"ticker":"PG","date":"2015-12-31","pret":-0.00686,"close":79.41}
{"ticker":"PG","date":"2016-01-04","pret":-0.01959,"close":78.37}
{"ticker":"PG","date":"2016-01-05","pret":0.00102,"close":78.62}
{"ticker":"PGC","date":"2015-01-02","pret":-0.0016,"close":18.5}
{"ticker":"PGC","date":"2015-01-05","pret":-0.01672,"close":18.31}
{"ticker":"PGC","date":"2015-01-06","pret":-0.00491,"close":17.82}
{"ticker":"PGC","date":"2015-01-07","pret":-0.01875,"close":17.73}
{"ticker":"PGC","date":"2015-01-08","pret":-0.00502,"close":18.02}
{"ticker":"PGC","date":"2015-01-09","pret":0.00558,"close":18.05}
{"ticker":"PGC","date":"2015-01-12","pret":0.00444,"close":18.04}
{"ticker":"PGC","date":"2015-01-13","pret":0.00882,"close":18.15}
{"ticker":"PGC","date":"2015-01-14","pret":-0.00882,"close":18.06}
{"ticker":"PGC","date":"2015-01-15","pret":0.00387,"close":18.01}
{"ticker":"PGC","date":"2015-01-16","pret":-0.00609,"close":18.52}
{"ticker":"PGC","date":"2015-01-20","pret":0.03492,"close":18.44}
{"ticker":"PGC","date":"2015-01-21","pret":-0.007,"close":18.74}
{"ticker":"PGC","date":"2015-01-22","pret":0.0219,"close":19.02}
{"ticker":"PGC","date":"2015-01-23","pret":0,"close":18.94}
{"ticker":"PGC","date":"2015-01-26","pret":0,"close":19.04}
{"ticker":"PGC","date":"2015-01-27","pret":-0.0192,"close":18.89}
{"ticker":"PGC","date":"2015-01-28","pret":0.01497,"close":18.31}
{"ticker":"PGC","date":"2015-01-29","pret":-0.02907,"close":19}
{"ticker":"PGC","date":"2015-01-30","pret":0.02534,"close":17.83}
{"ticker":"PGC","date":"2015-02-02","pret":-0.04353,"close":18.1}
{"ticker":"PGC","date":"2015-02-03","pret":0.01436,"close":18.24}
{"ticker":"PGC","date":"2015-02-04","pret":0.0011,"close":18.03}
{"ticker":"PGC","date":"2015-02-05","pret":-0.00329,"close":18.7}
{"ticker":"PGC","date":"2015-02-06","pret":0.02066,"close":18.99}
{"ticker":"PGC","date":"2015-02-09","pret":0.02235,"close":18.93}
{"ticker":"PGC","date":"2015-02-10","pret":-0.00105,"close":19}
{"ticker":"PGC","date":"2015-02-11","pret":-0.00581,"close":18.63}
{"ticker":"PGC","date":"2015-02-12","pret":-0.00638,"close":19.01}
{"ticker":"PGC","date":"2015-02-13","pret":0.01692,"close":18.93}
{"ticker":"PGC","date":"2015-02-17","pret":-0.00315,"close":19}
{"ticker":"PGC","date":"2015-02-18","pret":0.00995,"close":18.89}
{"ticker":"PGC","date":"2015-02-19","pret":-0.01575,"close":19}
{"ticker":"PGC","date":"2015-02-20","pret":0.00738,"close":19.25}
{"ticker":"PGC","date":"2015-02-23","pret":0.00993,"close":19.61}
{"ticker":"PGC","date":"2015-02-24","pret":0.0211,"close":19.73}
{"ticker":"PGC","date":"2015-02-25","pret":0.00963,"close":20.24}
{"ticker":"PGC","date":"2015-02-26","pret":0.01153,"close":20.02}
{"ticker":"PGC","date":"2015-02-27","pret":0,"close":19.65}
{"ticker":"PGC","date":"2015-03-02","pret":-0.0232,"close":20.3}
{"ticker":"PGC","date":"2015-03-03","pret":0.03509,"close":19.95}
{"ticker":"PGC","date":"2015-03-04","pret":-0.02091,"close":20.25}
{"ticker":"PGC","date":"2015-03-05","pret":0.01844,"close":20.31}
{"ticker":"PGC","date":"2015-03-06","pret":-0.00445,"close":20.41}
{"ticker":"PGC","date":"2015-03-09","pret":0.01721,"close":20.99}
{"ticker":"PGC","date":"2015-03-10","pret":0.0097,"close":20.8}
{"ticker":"PGC","date":"2015-03-11","pret":0.0053,"close":20.98}
{"ticker":"PGC","date":"2015-03-12","pret":0.02091,"close":21}
{"ticker":"PGC","date":"2015-03-13","pret":-0.01183,"close":20.92}
{"ticker":"PGC","date":"2015-03-16","pret":-0.00191,"close":20.75}
{"ticker":"PGC","date":"2015-03-17","pret":-0.01055,"close":20.97}
{"ticker":"PGC","date":"2015-03-18","pret":0.00864,"close":20.75}
{"ticker":"PGC","date":"2015-03-19","pret":-0.0125,"close":20.43}
{"ticker":"PGC","date":"2015-03-20","pret":-0.00875,"close":21.23}
{"ticker":"PGC","date":"2015-03-23","pret":0.03359,"close":21.35}
{"ticker":"PGC","date":"2015-03-24","pret":0.01173,"close":21.69}
{"ticker":"PGC","date":"2015-03-25","pret":0.00836,"close":21.18}
{"ticker":"PGC","date":"2015-03-26","pret":-0.02577,"close":21.39}
{"ticker":"PGC","date":"2015-03-27","pret":0.01367,"close":21.31}
{"ticker":"PGC","date":"2015-03-30","pret":-0.00234,"close":21.37}
{"ticker":"PGC","date":"2015-03-31","pret":0.00234,"close":21.6}
{"ticker":"PGC","date":"2015-04-01","pret":0.00421,"close":21.22}
{"ticker":"PGC","date":"2015-04-02","pret":-0.01314,"close":21.3}
{"ticker":"PGC","date":"2015-04-06","pret":-0.00189,"close":21.38}
{"ticker":"PGC","date":"2015-04-07","pret":0.0127,"close":21.43}
{"ticker":"PGC","date":"2015-04-08","pret":0.00698,"close":21.45}
{"ticker":"PGC","date":"2015-04-09","pret":-0.00465,"close":21.27}
{"ticker":"PGC","date":"2015-04-10","pret":-0.0014,"close":21.4}
{"ticker":"PGC","date":"2015-04-13","pret":0.00326,"close":21.21}
{"ticker":"PGC","date":"2015-04-14","pret":-0.00982,"close":21.44}
{"ticker":"PGC","date":"2015-04-15","pret":0.00889,"close":21.42}
{"ticker":"PGC","date":"2015-04-16","pret":-0.00233,"close":21.64}
{"ticker":"PGC","date":"2015-04-17","pret":0.00233,"close":20.79}
{"ticker":"PGC","date":"2015-04-20","pret":-0.03026,"close":21.1}
{"ticker":"PGC","date":"2015-04-21","pret":0.01146,"close":20.76}
{"ticker":"PGC","date":"2015-04-22","pret":-0.01868,"close":20.7}
{"ticker":"PGC","date":"2015-04-23","pret":-0.00194,"close":20.52}
{"ticker":"PGC","date":"2015-04-24","pret":-0.00974,"close":20.55}
{"ticker":"PGC","date":"2015-04-27","pret":0.00293,"close":20.35}
{"ticker":"PGC","date":"2015-04-28","pret":-0.00784,"close":21.99}
{"ticker":"PGC","date":"2015-04-29","pret":0.07298,"close":21.03}
{"ticker":"PGC","date":"2015-04-30","pret":-0.04057,"close":20.93}
{"ticker":"PGC","date":"2015-05-01","pret":-0.00429,"close":20.96}
{"ticker":"PGC","date":"2015-05-04","pret":0.00572,"close":20.43}
{"ticker":"PGC","date":"2015-05-05","pret":-0.026,"close":20.53}
{"ticker":"PGC","date":"2015-05-06","pret":0.00244,"close":20.73}
{"ticker":"PGC","date":"2015-05-07","pret":0.00437,"close":20.63}
{"ticker":"PGC","date":"2015-05-08","pret":0.00532,"close":20.71}
{"ticker":"PGC","date":"2015-05-11","pret":-0.00048,"close":20.26}
{"ticker":"PGC","date":"2015-05-12","pret":-0.0244,"close":20.41}
{"ticker":"PGC","date":"2015-05-13","pret":-0.01043,"close":20.25}
{"ticker":"PGC","date":"2015-05-14","pret":0.01781,"close":20.34}
{"ticker":"PGC","date":"2015-05-15","pret":0.00049,"close":20.3}
{"ticker":"PGC","date":"2015-05-18","pret":-0.00738,"close":20.25}
{"ticker":"PGC","date":"2015-05-19","pret":0,"close":20.58}
{"ticker":"PGC","date":"2015-05-20","pret":0.01956,"close":20.58}
{"ticker":"PGC","date":"2015-05-21","pret":-0.00485,"close":20.5}
{"ticker":"PGC","date":"2015-05-22","pret":-0.00097,"close":20.28}
{"ticker":"PGC","date":"2015-05-26","pret":-0.01127,"close":20.05}
{"ticker":"PGC","date":"2015-05-27","pret":-0.01439,"close":20.48}
{"ticker":"PGC","date":"2015-05-28","pret":0.0139,"close":20.24}
{"ticker":"PGC","date":"2015-05-29","pret":-0.00643,"close":20.26}
{"ticker":"PGC","date":"2015-06-01","pret":0.00741,"close":20.27}
{"ticker":"PGC","date":"2015-06-02","pret":-0.00395,"close":20.3}
{"ticker":"PGC","date":"2015-06-03","pret":0.00148,"close":20.46}
{"ticker":"PGC","date":"2015-06-04","pret":0.00345,"close":20.45}
{"ticker":"PGC","date":"2015-06-05","pret":0.00588,"close":20.82}
{"ticker":"PGC","date":"2015-06-08","pret":0.01167,"close":20.69}
{"ticker":"PGC","date":"2015-06-09","pret":-0.00923,"close":20.5}
{"ticker":"PGC","date":"2015-06-10","pret":0.00681,"close":20.6}
{"ticker":"PGC","date":"2015-06-11","pret":-0.00534,"close":20.53}
{"ticker":"PGC","date":"2015-06-12","pret":0.00049,"close":20.71}
{"ticker":"PGC","date":"2015-06-15","pret":0.00146,"close":21.67}
{"ticker":"PGC","date":"2015-06-16","pret":0.04468,"close":21.62}
{"ticker":"PGC","date":"2015-06-17","pret":0.00833,"close":21.26}
{"ticker":"PGC","date":"2015-06-18","pret":-0.01533,"close":21.69}
{"ticker":"PGC","date":"2015-06-19","pret":0.01855,"close":22.46}
{"ticker":"PGC","date":"2015-06-22","pret":0.033,"close":22.5}
{"ticker":"PGC","date":"2015-06-23","pret":-0.00356,"close":22.59}
{"ticker":"PGC","date":"2015-06-24","pret":0.00888,"close":22.47}
{"ticker":"PGC","date":"2015-06-25","pret":-0.0031,"close":22.49}
{"ticker":"PGC","date":"2015-06-26","pret":-0.00178,"close":22.87}
{"ticker":"PGC","date":"2015-06-29","pret":0.00532,"close":22.18}
{"ticker":"PGC","date":"2015-06-30","pret":-0.00977,"close":22.22}
{"ticker":"PGC","date":"2015-07-01","pret":0.00045,"close":22.48}
{"ticker":"PGC","date":"2015-07-02","pret":-0.00089,"close":22.25}
{"ticker":"PGC","date":"2015-07-06","pret":-0.00582,"close":22.26}
{"ticker":"PGC","date":"2015-07-07","pret":0.0018,"close":22.13}
{"ticker":"PGC","date":"2015-07-08","pret":-0.014,"close":21.91}
{"ticker":"PGC","date":"2015-07-09","pret":0.01175,"close":22.2}
{"ticker":"PGC","date":"2015-07-10","pret":0.00538,"close":22.53}
{"ticker":"PGC","date":"2015-07-13","pret":0.00713,"close":22.43}
{"ticker":"PGC","date":"2015-07-14","pret":-0.00757,"close":22.6}
{"ticker":"PGC","date":"2015-07-15","pret":0.00268,"close":22.5}
{"ticker":"PGC","date":"2015-07-16","pret":-0.00268,"close":22.64}
{"ticker":"PGC","date":"2015-07-17","pret":0.00979,"close":22.52}
{"ticker":"PGC","date":"2015-07-20","pret":-0.00444,"close":22.27}
{"ticker":"PGC","date":"2015-07-21","pret":-0.00849,"close":22.13}
{"ticker":"PGC","date":"2015-07-22","pret":-0.0054,"close":22.28}
{"ticker":"PGC","date":"2015-07-23","pret":0.0063,"close":21.7}
{"ticker":"PGC","date":"2015-07-24","pret":-0.02267,"close":21.54}
{"ticker":"PGC","date":"2015-07-27","pret":-0.00184,"close":21.69}
{"ticker":"PGC","date":"2015-07-28","pret":0.05366,"close":21.75}
{"ticker":"PGC","date":"2015-07-29","pret":-0.0477,"close":22}
{"ticker":"PGC","date":"2015-07-30","pret":-0.00274,"close":21.91}
{"ticker":"PGC","date":"2015-07-31","pret":0.00274,"close":22.2}
{"ticker":"PGC","date":"2015-08-03","pret":0.01496,"close":22.25}
{"ticker":"PGC","date":"2015-08-04","pret":0.00583,"close":22.26}
{"ticker":"PGC","date":"2015-08-05","pret":-0.00224,"close":22.21}
{"ticker":"PGC","date":"2015-08-06","pret":-0.00539,"close":21.95}
{"ticker":"PGC","date":"2015-08-07","pret":-0.01133,"close":21.98}
{"ticker":"PGC","date":"2015-08-10","pret":0.00591,"close":21.78}
{"ticker":"PGC","date":"2015-08-11","pret":-0.01552,"close":21.86}
{"ticker":"PGC","date":"2015-08-12","pret":-0.00046,"close":21.59}
{"ticker":"PGC","date":"2015-08-13","pret":-0.00879,"close":20.93}
{"ticker":"PGC","date":"2015-08-14","pret":-0.02635,"close":21.28}
{"ticker":"PGC","date":"2015-08-17","pret":0.01279,"close":21.18}
{"ticker":"PGC","date":"2015-08-18","pret":-0.00236,"close":21.1}
{"ticker":"PGC","date":"2015-08-19","pret":-0.0071,"close":20.96}
{"ticker":"PGC","date":"2015-08-20","pret":-0.00907,"close":20.63}
{"ticker":"PGC","date":"2015-08-21","pret":-0.0287,"close":20.8}
{"ticker":"PGC","date":"2015-08-24","pret":-0.01642,"close":20.13}
{"ticker":"PGC","date":"2015-08-25","pret":0.03742,"close":20.51}
{"ticker":"PGC","date":"2015-08-26","pret":0.0029,"close":20.74}
{"ticker":"PGC","date":"2015-08-27","pret":0,"close":20.7}
{"ticker":"PGC","date":"2015-08-28","pret":-0.0092,"close":21.2}
{"ticker":"PGC","date":"2015-08-31","pret":0.01974,"close":21.22}
{"ticker":"PGC","date":"2015-09-01","pret":0.00381,"close":20.93}
{"ticker":"PGC","date":"2015-09-02","pret":0.00427,"close":21.07}
{"ticker":"PGC","date":"2015-09-03","pret":-0.00474,"close":21.02}
{"ticker":"PGC","date":"2015-09-04","pret":-0.00333,"close":20.86}
{"ticker":"PGC","date":"2015-09-08","pret":0.00713,"close":21.23}
{"ticker":"PGC","date":"2015-09-09","pret":0.00614,"close":21.01}
{"ticker":"PGC","date":"2015-09-10","pret":-0.01136,"close":21.1}
{"ticker":"PGC","date":"2015-09-11","pret":-0.00334,"close":21.45}
{"ticker":"PGC","date":"2015-09-14","pret":0.02453,"close":21.51}
{"ticker":"PGC","date":"2015-09-15","pret":0.00093,"close":21.51}
{"ticker":"PGC","date":"2015-09-16","pret":0.00325,"close":21.51}
{"ticker":"PGC","date":"2015-09-17","pret":-0.00279,"close":21.22}
{"ticker":"PGC","date":"2015-09-18","pret":-0.02545,"close":20.65}
{"ticker":"PGC","date":"2015-09-21","pret":-0.00239,"close":21.09}
{"ticker":"PGC","date":"2015-09-22","pret":-0.00048,"close":21}
{"ticker":"PGC","date":"2015-09-23","pret":-0.00914,"close":20.96}
{"ticker":"PGC","date":"2015-09-24","pret":0.01105,"close":21.02}
{"ticker":"PGC","date":"2015-09-25","pret":0.01611,"close":21.01}
{"ticker":"PGC","date":"2015-09-28","pret":-0.01182,"close":20.62}
{"ticker":"PGC","date":"2015-09-29","pret":-0.01631,"close":20.8}
{"ticker":"PGC","date":"2015-09-30","pret":0.01583,"close":21.17}
{"ticker":"PGC","date":"2015-10-01","pret":0.01136,"close":20.14}
{"ticker":"PGC","date":"2015-10-02","pret":-0.06112,"close":19.82}
{"ticker":"PGC","date":"2015-10-05","pret":-0.0025,"close":20.38}
{"ticker":"PGC","date":"2015-10-06","pret":0.02867,"close":20.41}
{"ticker":"PGC","date":"2015-10-07","pret":-0.00586,"close":20.73}
{"ticker":"PGC","date":"2015-10-08","pret":-0.00196,"close":20.99}
{"ticker":"PGC","date":"2015-10-09","pret":0.03475,"close":20.95}
{"ticker":"PGC","date":"2015-10-12","pret":-0.00666,"close":21.29}
{"ticker":"PGC","date":"2015-10-13","pret":0.00856,"close":21.19}
{"ticker":"PGC","date":"2015-10-14","pret":-0.01719,"close":20.47}
{"ticker":"PGC","date":"2015-10-15","pret":0.00672,"close":21.45}
{"ticker":"PGC","date":"2015-10-16","pret":0.03016,"close":21.47}
{"ticker":"PGC","date":"2015-10-19","pret":-0.01167,"close":21.37}
{"ticker":"PGC","date":"2015-10-20","pret":0.00047,"close":21.25}
{"ticker":"PGC","date":"2015-10-21","pret":-0.00471,"close":21.03}
{"ticker":"PGC","date":"2015-10-22","pret":-0.00094,"close":21.6}
{"ticker":"PGC","date":"2015-10-23","pret":0.0261,"close":21.82}
{"ticker":"PGC","date":"2015-10-26","pret":0.00367,"close":21.89}
{"ticker":"PGC","date":"2015-10-27","pret":0.00046,"close":21.93}
{"ticker":"PGC","date":"2015-10-28","pret":0.01229,"close":23.12}
{"ticker":"PGC","date":"2015-10-29","pret":0.03337,"close":23.14}
{"ticker":"PGC","date":"2015-10-30","pret":0.00741,"close":22.61}
{"ticker":"PGC","date":"2015-11-02","pret":-0.01797,"close":23.41}
{"ticker":"PGC","date":"2015-11-03","pret":0.0249,"close":23.27}
{"ticker":"PGC","date":"2015-11-04","pret":0.01115,"close":22.92}
{"ticker":"PGC","date":"2015-11-05","pret":-0.022,"close":23.15}
{"ticker":"PGC","date":"2015-11-06","pret":0.01515,"close":23.51}
{"ticker":"PGC","date":"2015-11-09","pret":0.01323,"close":22.96}
{"ticker":"PGC","date":"2015-11-10","pret":-0.0051,"close":23.02}
{"ticker":"PGC","date":"2015-11-11","pret":-0.01286,"close":22.74}
{"ticker":"PGC","date":"2015-11-12","pret":-0.02624,"close":22.71}
{"ticker":"PGC","date":"2015-11-13","pret":-0.00222,"close":22.93}
{"ticker":"PGC","date":"2015-11-16","pret":0.01016,"close":22.98}
{"ticker":"PGC","date":"2015-11-17","pret":0.01006,"close":22.44}
{"ticker":"PGC","date":"2015-11-18","pret":-0.02422,"close":22.43}
{"ticker":"PGC","date":"2015-11-19","pret":-0.00268,"close":22.46}
{"ticker":"PGC","date":"2015-11-20","pret":0.01111,"close":22.5}
{"ticker":"PGC","date":"2015-11-23","pret":-0.00754,"close":22.79}
{"ticker":"PGC","date":"2015-11-24","pret":0.01152,"close":22.71}
{"ticker":"PGC","date":"2015-11-25","pret":-0.00132,"close":22.75}
{"ticker":"PGC","date":"2015-11-26"}
{"ticker":"PGC","date":"2015-11-27","pret":0.0022,"close":22.85}
{"ticker":"PGC","date":"2015-11-30","pret":0.00439,"close":22.78}
{"ticker":"PGC","date":"2015-12-01","pret":0,"close":22.8}
{"ticker":"PGC","date":"2015-12-02","pret":-0.00527,"close":22.47}
{"ticker":"PGC","date":"2015-12-03","pret":-0.01196,"close":22.17}
{"ticker":"PGC","date":"2015-12-04","pret":-0.01663,"close":22.72}
{"ticker":"PGC","date":"2015-12-07","pret":0.03035,"close":22.37}
{"ticker":"PGC","date":"2015-12-08","pret":-0.02763,"close":22.09}
{"ticker":"PGC","date":"2015-12-09","pret":-0.00589,"close":21.74}
{"ticker":"PGC","date":"2015-12-10","pret":-0.01373,"close":21.67}
{"ticker":"PGC","date":"2015-12-11","pret":-0.02002,"close":21.17}
{"ticker":"PGC","date":"2015-12-14","pret":0.01168,"close":21.23}
{"ticker":"PGC","date":"2015-12-15","pret":-0.00746,"close":21.44}
{"ticker":"PGC","date":"2015-12-16","pret":0.00653,"close":21.41}
{"ticker":"PGC","date":"2015-12-17"}
{"ticker":"PGC","date":"2015-12-18","pret":-0.01123,"close":21.12}
{"ticker":"PGC","date":"2015-12-21","pret":-0.00283,"close":20.99}
{"ticker":"PGC","date":"2015-12-22","pret":-0.00948,"close":21.2}
{"ticker":"PGC","date":"2015-12-23","pret":0.00948,"close":21.1}
{"ticker":"PGC","date":"2015-12-24","pret":-0.00189,"close":21.14}
{"ticker":"PGC","date":"2015-12-28","pret":-0.00189,"close":21.2}
{"ticker":"PGC","date":"2015-12-29","pret":0.00378,"close":21.23}
{"ticker":"PGC","date":"2015-12-30","pret":-0.00473,"close":20.83}
{"ticker":"PGC","date":"2015-12-31","pret":-0.01384,"close":20.62}
{"ticker":"PGC","date":"2016-01-04","pret":-0.02039,"close":19.99}
{"ticker":"PGC","date":"2016-01-05","pret":-0.02282,"close":20.21}
{"ticker":"PGEM","date":"2015-01-02","pret":0.03115,"close":13.34}
{"ticker":"PGEM","date":"2015-01-05","pret":-0.05573,"close":13.4}
{"ticker":"PGEM","date":"2015-01-06","pret":0.01125,"close":13.52}
{"ticker":"PGEM","date":"2015-01-07","pret":0.0126,"close":13.81}
{"ticker":"PGEM","date":"2015-01-08","pret":0.02257,"close":14.46}
{"ticker":"PGEM","date":"2015-01-09","pret":0.04022,"close":14.24}
{"ticker":"PGEM","date":"2015-01-12","pret":-0.01113,"close":14.41}
{"ticker":"PGEM","date":"2015-01-13","pret":0.01664,"close":13.95}
{"ticker":"PGEM","date":"2015-01-14","pret":-0.04934,"close":14.18}
{"ticker":"PGEM","date":"2015-01-15","pret":0.02568,"close":13.4}
{"ticker":"PGEM","date":"2015-01-16","pret":-0.06398,"close":13.09}
{"ticker":"PGEM","date":"2015-01-20","pret":-0.01665,"close":12.86}
{"ticker":"PGEM","date":"2015-01-21","pret":-0.02005,"close":12.57}
{"ticker":"PGEM","date":"2015-01-22","pret":-0.01254,"close":12.84}
{"ticker":"PGEM","date":"2015-01-23","pret":0.00942,"close":12.67}
{"ticker":"PGEM","date":"2015-01-26","pret":-0.00863,"close":13.03}
{"ticker":"PGEM","date":"2015-01-27","pret":0.01564,"close":13.07}
{"ticker":"PGEM","date":"2015-01-28","pret":0.01616,"close":12.77}
{"ticker":"PGEM","date":"2015-01-29","pret":-0.02473,"close":12.6}
{"ticker":"PGEM","date":"2015-01-30","pret":-0.02536,"close":12.6}
{"ticker":"PGEM","date":"2015-02-02","pret":0.01829,"close":12.88}
{"ticker":"PGEM","date":"2015-02-03","pret":0.01796,"close":13.28}
{"ticker":"PGEM","date":"2015-02-04","pret":0.01917,"close":13.27}
{"ticker":"PGEM","date":"2015-02-05","pret":0.00756,"close":13.23}
{"ticker":"PGEM","date":"2015-02-06","pret":0,"close":13.28}
{"ticker":"PGEM","date":"2015-02-09","pret":0.009,"close":13.32}
{"ticker":"PGEM","date":"2015-02-10","pret":0.00149,"close":13.53}
{"ticker":"PGEM","date":"2015-02-11","pret":0.00446,"close":13.26}
{"ticker":"PGEM","date":"2015-02-12","pret":-0.0112,"close":13.55}
{"ticker":"PGEM","date":"2015-02-13","pret":0.02007,"close":13.79}
{"ticker":"PGEM","date":"2015-02-17","pret":0.01678,"close":13.87}
{"ticker":"PGEM","date":"2015-02-18","pret":0.00072,"close":13.86}
{"ticker":"PGEM","date":"2015-02-19","pret":-0.00362,"close":14}
{"ticker":"PGEM","date":"2015-02-20","pret":0.01727,"close":14}
{"ticker":"PGEM","date":"2015-02-23","pret":-0.0086,"close":13.95}
{"ticker":"PGEM","date":"2015-02-24","pret":0.01358,"close":14.42}
{"ticker":"PGEM","date":"2015-02-25","pret":0.01828,"close":13.79}
{"ticker":"PGEM","date":"2015-02-26","pret":-0.03763,"close":13.99}
{"ticker":"PGEM","date":"2015-02-27","pret":0.01008,"close":13.73}
{"ticker":"PGEM","date":"2015-03-02","pret":-0.01661,"close":13.85}
{"ticker":"PGEM","date":"2015-03-03","pret":0.00218,"close":13.53}
{"ticker":"PGEM","date":"2015-03-04","pret":-0.0213,"close":13.5}
{"ticker":"PGEM","date":"2015-03-05","pret":0,"close":13.75}
{"ticker":"PGEM","date":"2015-03-06","pret":0.00961,"close":13.55}
{"ticker":"PGEM","date":"2015-03-09","pret":-0.00147,"close":13.58}
{"ticker":"PGEM","date":"2015-03-10","pret":-0.00443,"close":13.35}
{"ticker":"PGEM","date":"2015-03-11","pret":-0.00817,"close":13.54}
{"ticker":"PGEM","date":"2015-03-12","pret":-0.04266,"close":11.5}
{"ticker":"PGEM","date":"2015-03-13","pret":-0.12324,"close":11.24}
{"ticker":"PGEM","date":"2015-03-16","pret":-0.0322,"close":11.22}
{"ticker":"PGEM","date":"2015-03-17","pret":0.01623,"close":11.18}
{"ticker":"PGEM","date":"2015-03-18","pret":-0.00448,"close":11.58}
{"ticker":"PGEM","date":"2015-03-19","pret":0.04308,"close":11.93}
{"ticker":"PGEM","date":"2015-03-20","pret":0.02968,"close":12.07}
{"ticker":"PGEM","date":"2015-03-23","pret":0.01163,"close":12.39}
{"ticker":"PGEM","date":"2015-03-24","pret":0.02286,"close":12.33}
{"ticker":"PGEM","date":"2015-03-25","pret":-0.00404,"close":12.27}
{"ticker":"PGEM","date":"2015-03-26","pret":-0.01059,"close":12.28}
{"ticker":"PGEM","date":"2015-03-27","pret":0.00572,"close":12.32}
{"ticker":"PGEM","date":"2015-03-30","pret":0.01375,"close":12.58}
{"ticker":"PGEM","date":"2015-03-31","pret":0.0008,"close":13}
{"ticker":"PGEM","date":"2015-04-01","pret":0.04626,"close":13.43}
{"ticker":"PGEM","date":"2015-04-02","pret":0.03168,"close":13.49}
{"ticker":"PGEM","date":"2015-04-06","pret":-0.00149,"close":13.49}
{"ticker":"PGEM","date":"2015-04-07","pret":-0.00074,"close":13.09}
{"ticker":"PGEM","date":"2015-04-08","pret":-0.0241,"close":13.16}
{"ticker":"PGEM","date":"2015-04-09","pret":0.00304,"close":13.05}
{"ticker":"PGEM","date":"2015-04-10","pret":-0.0061,"close":13.05}
{"ticker":"PGEM","date":"2015-04-13","pret":0.0114,"close":13.46}
{"ticker":"PGEM","date":"2015-04-14","pret":0.04652,"close":14.49}
{"ticker":"PGEM","date":"2015-04-15","pret":0.04376,"close":14.31}
{"ticker":"PGEM","date":"2015-04-16","pret":-0.01251,"close":14.33}
{"ticker":"PGEM","date":"2015-04-17","pret":-0.00491,"close":13.74}
{"ticker":"PGEM","date":"2015-04-20","pret":-0.03577,"close":14.06}
{"ticker":"PGEM","date":"2015-04-21","pret":0.01876,"close":14.11}
{"ticker":"PGEM","date":"2015-04-22","pret":0.00925,"close":14.26}
{"ticker":"PGEM","date":"2015-04-23","pret":0.00354,"close":14.26}
{"ticker":"PGEM","date":"2015-04-24","pret":-0.00283,"close":14.25}
{"ticker":"PGEM","date":"2015-04-27","pret":0.00846,"close":14.29}
{"ticker":"PGEM","date":"2015-04-28","pret":0.0063,"close":14.34}
{"ticker":"PGEM","date":"2015-04-29","pret":-0.0063,"close":14.02}
{"ticker":"PGEM","date":"2015-04-30","pret":-0.02415,"close":13.58}
{"ticker":"PGEM","date":"2015-05-01","pret":-0.02327,"close":13.84}
{"ticker":"PGEM","date":"2015-05-04","pret":0.01751,"close":13.77}
{"ticker":"PGEM","date":"2015-05-05","pret":-0.00507,"close":13.46}
{"ticker":"PGEM","date":"2015-05-06","pret":-0.02279,"close":13.58}
{"ticker":"PGEM","date":"2015-05-07","pret":-0.04175,"close":12.82}
{"ticker":"PGEM","date":"2015-05-08","pret":-0.00155,"close":12.7}
{"ticker":"PGEM","date":"2015-05-11","pret":-0.0125,"close":12.49}
{"ticker":"PGEM","date":"2015-05-12","pret":-0.02629,"close":12.26}
{"ticker":"PGEM","date":"2015-05-13","pret":-0.01709,"close":12.47}
{"ticker":"PGEM","date":"2015-05-14","pret":0.02833,"close":12.7}
{"ticker":"PGEM","date":"2015-05-15","pret":0.01269,"close":12.72}
{"ticker":"PGEM","date":"2015-05-18","pret":0,"close":12.74}
{"ticker":"PGEM","date":"2015-05-19","pret":0.00863,"close":12.87}
{"ticker":"PGEM","date":"2015-05-20","pret":0.0101,"close":13.15}
{"ticker":"PGEM","date":"2015-05-21","pret":0.0077,"close":13.27}
{"ticker":"PGEM","date":"2015-05-22","pret":0.0175,"close":13.01}
{"ticker":"PGEM","date":"2015-05-26","pret":-0.02288,"close":12.94}
{"ticker":"PGEM","date":"2015-05-27","pret":0.00154,"close":12.98}
{"ticker":"PGEM","date":"2015-05-28","pret":-0.00309,"close":12.92}
{"ticker":"PGEM","date":"2015-05-29","pret":-0.00077,"close":12.35}
{"ticker":"PGEM","date":"2015-06-01","pret":-0.03863,"close":11.9}
{"ticker":"PGEM","date":"2015-06-02","pret":-0.04522,"close":11.75}
{"ticker":"PGEM","date":"2015-06-03","pret":-0.01184,"close":11.55}
{"ticker":"PGEM","date":"2015-06-04","pret":-0.02064,"close":11.6}
{"ticker":"PGEM","date":"2015-06-05","pret":0.01123,"close":11.75}
{"ticker":"PGEM","date":"2015-06-08","pret":0.01111,"close":11.59}
{"ticker":"PGEM","date":"2015-06-09","pret":-0.01541,"close":11.45}
{"ticker":"PGEM","date":"2015-06-10","pret":-0.00693,"close":11.82}
{"ticker":"PGEM","date":"2015-06-11","pret":0.035,"close":11.69}
{"ticker":"PGEM","date":"2015-06-12","pret":-0.01863,"close":11.59}
{"ticker":"PGEM","date":"2015-06-15","pret":-0.01204,"close":11.77}
{"ticker":"PGEM","date":"2015-06-16","pret":0.02055,"close":11.75}
{"ticker":"PGEM","date":"2015-06-17","pret":0,"close":11.61}
{"ticker":"PGEM","date":"2015-06-18","pret":-0.01194,"close":11.93}
{"ticker":"PGEM","date":"2015-06-19","pret":0.02624,"close":12.26}
{"ticker":"PGEM","date":"2015-06-22","pret":0.03287,"close":12.16}
{"ticker":"PGEM","date":"2015-06-23","pret":-0.0122,"close":12.03}
{"ticker":"PGEM","date":"2015-06-24","pret":-0.00822,"close":12.05}
{"ticker":"PGEM","date":"2015-06-25","pret":0.00082,"close":11.99}
{"ticker":"PGEM","date":"2015-06-26","pret":-0.00662,"close":12.31}
{"ticker":"PGEM","date":"2015-06-29","pret":0.01237,"close":11.88}
{"ticker":"PGEM","date":"2015-06-30","pret":-0.01486,"close":11.79}
{"ticker":"PGEM","date":"2015-07-01","pret":-0.00752,"close":11.85}
{"ticker":"PGEM","date":"2015-07-02","pret":0,"close":11.79}
{"ticker":"PGEM","date":"2015-07-06","pret":-0.02204,"close":11.72}
{"ticker":"PGEM","date":"2015-07-07","pret":0.00938,"close":11.86}
{"ticker":"PGEM","date":"2015-07-08","pret":0.0017,"close":12.07}
{"ticker":"PGEM","date":"2015-07-09","pret":0.03743,"close":12.77}
{"ticker":"PGEM","date":"2015-07-10","pret":0.05325,"close":12.73}
{"ticker":"PGEM","date":"2015-07-13","pret":-0.00777,"close":12.89}
{"ticker":"PGEM","date":"2015-07-14","pret":0.007,"close":12.78}
{"ticker":"PGEM","date":"2015-07-15","pret":-0.00622,"close":12.76}
{"ticker":"PGEM","date":"2015-07-16","pret":0.00467,"close":12.79}
{"ticker":"PGEM","date":"2015-07-17","pret":-0.00389,"close":12.77}
{"ticker":"PGEM","date":"2015-07-20","pret":0.01622,"close":13.71}
{"ticker":"PGEM","date":"2015-07-21","pret":0.05588,"close":14.22}
{"ticker":"PGEM","date":"2015-07-22","pret":0.02998,"close":14.47}
{"ticker":"PGEM","date":"2015-07-23","pret":0.0195,"close":14.3}
{"ticker":"PGEM","date":"2015-07-24","pret":-0.0104,"close":13.9}
{"ticker":"PGEM","date":"2015-07-27","pret":-0.03763,"close":13.96}
{"ticker":"PGEM","date":"2015-07-28","pret":0.01793,"close":14.06}
{"ticker":"PGEM","date":"2015-07-29","pret":0.00567,"close":14.3}
{"ticker":"PGEM","date":"2015-07-30","pret":0.00984,"close":14.36}
{"ticker":"PGEM","date":"2015-07-31","pret":0.00975,"close":14.45}
{"ticker":"PGEM","date":"2015-08-03","pret":-0.00139,"close":14.01}
{"ticker":"PGEM","date":"2015-08-04","pret":-0.0253,"close":13.97}
{"ticker":"PGEM","date":"2015-08-05","pret":-0.00356,"close":13.97}
{"ticker":"PGEM","date":"2015-08-06","pret":-0.00358,"close":13.86}
{"ticker":"PGEM","date":"2015-08-07","pret":-0.0159,"close":13.42}
{"ticker":"PGEM","date":"2015-08-10","pret":0.07437,"close":14.02}
{"ticker":"PGEM","date":"2015-08-11","pret":-0.05632,"close":14.07}
{"ticker":"PGEM","date":"2015-08-12","pret":0.00143,"close":14}
{"ticker":"PGEM","date":"2015-08-13","pret":-0.00072,"close":14.2}
{"ticker":"PGEM","date":"2015-08-14","pret":0.01701,"close":14.29}
{"ticker":"PGEM","date":"2015-08-17","pret":0.00421,"close":14.62}
{"ticker":"PGEM","date":"2015-08-18","pret":0.0242,"close":14.51}
{"ticker":"PGEM","date":"2015-08-19","pret":-0.01722,"close":14.75}
{"ticker":"PGEM","date":"2015-08-20","pret":0.01859,"close":14.25}
{"ticker":"PGEM","date":"2015-08-21","pret":-0.04464,"close":14}
{"ticker":"PGEM","date":"2015-08-24","pret":-0.05122,"close":12.69}
{"ticker":"PGEM","date":"2015-08-25","pret":-0.01513,"close":12.45}
{"ticker":"PGEM","date":"2015-08-26","pret":-0.02861,"close":12.73}
{"ticker":"PGEM","date":"2015-08-27","pret":0.00703,"close":13.39}
{"ticker":"PGEM","date":"2015-08-28","pret":0.03595,"close":13.4}
{"ticker":"PGEM","date":"2015-08-31","pret":0.0045,"close":13.6}
{"ticker":"PGEM","date":"2015-09-01","pret":-0.00525,"close":13.55}
{"ticker":"PGEM","date":"2015-09-02","pret":0.02817,"close":13.79}
{"ticker":"PGEM","date":"2015-09-03","pret":0.00873,"close":13.84}
{"ticker":"PGEM","date":"2015-09-04","pret":-0.008,"close":13.88}
{"ticker":"PGEM","date":"2015-09-08","pret":0.03305,"close":14.09}
{"ticker":"PGEM","date":"2015-09-09","pret":0.00634,"close":13.77}
{"ticker":"PGEM","date":"2015-09-10","pret":-0.03939,"close":13.51}
{"ticker":"PGEM","date":"2015-09-11","pret":-0.0259,"close":13.44}
{"ticker":"PGEM","date":"2015-09-14","pret":0.00449,"close":13.26}
{"ticker":"PGEM","date":"2015-09-15","pret":-0.009,"close":13.46}
{"ticker":"PGEM","date":"2015-09-16","pret":0.01421,"close":13.57}
{"ticker":"PGEM","date":"2015-09-17","pret":0.00813,"close":13.52}
{"ticker":"PGEM","date":"2015-09-18","pret":-0.02083,"close":13.57}
{"ticker":"PGEM","date":"2015-09-21","pret":0.02231,"close":13.04}
{"ticker":"PGEM","date":"2015-09-22","pret":-0.05129,"close":13}
{"ticker":"PGEM","date":"2015-09-23","pret":0.00617,"close":13.04}
{"ticker":"PGEM","date":"2015-09-24","pret":-0.00154,"close":12.76}
{"ticker":"PGEM","date":"2015-09-25","pret":-0.00773,"close":12.8}
{"ticker":"PGEM","date":"2015-09-28","pret":-0.00858,"close":12.4}
{"ticker":"PGEM","date":"2015-09-29","pret":-0.03102,"close":11.86}
{"ticker":"PGEM","date":"2015-09-30","pret":-0.03284,"close":11.7}
{"ticker":"PGEM","date":"2015-10-01","pret":-0.02024,"close":11.8}
{"ticker":"PGEM","date":"2015-10-02","pret":-0.00085,"close":12.19}
{"ticker":"PGEM","date":"2015-10-05","pret":0.04419,"close":12.62}
{"ticker":"PGEM","date":"2015-10-06","pret":0.02973,"close":12.48}
{"ticker":"PGEM","date":"2015-10-07","pret":-0.00955,"close":12.76}
{"ticker":"PGEM","date":"2015-10-08","pret":0.02135,"close":12.77}
{"ticker":"PGEM","date":"2015-10-09","pret":0.00234,"close":12.81}
{"ticker":"PGEM","date":"2015-10-12","pret":0.00078,"close":12.49}
{"ticker":"PGEM","date":"2015-10-13","pret":-0.03816,"close":12.3}
{"ticker":"PGEM","date":"2015-10-14","pret":0,"close":12.31}
{"ticker":"PGEM","date":"2015-10-15","pret":-0.00081,"close":12.87}
{"ticker":"PGEM","date":"2015-10-16","pret":0.04674,"close":12.96}
{"ticker":"PGEM","date":"2015-10-19","pret":-0.00466,"close":13.02}
{"ticker":"PGEM","date":"2015-10-20","pret":0.01083,"close":13.11}
{"ticker":"PGEM","date":"2015-10-21","pret":0.01071,"close":12.87}
{"ticker":"PGEM","date":"2015-10-22","pret":-0.01071,"close":12.58}
{"ticker":"PGEM","date":"2015-10-23","pret":-0.0265,"close":12.59}
{"ticker":"PGEM","date":"2015-10-26","pret":-0.01032,"close":11.84}
{"ticker":"PGEM","date":"2015-10-27","pret":-0.06598,"close":11.76}
{"ticker":"PGEM","date":"2015-10-28","pret":0.00425,"close":12.17}
{"ticker":"PGEM","date":"2015-10-29","pret":0.02515,"close":11.73}
{"ticker":"PGEM","date":"2015-10-30","pret":-0.0294,"close":11.82}
{"ticker":"PGEM","date":"2015-11-02","pret":0.0051,"close":12.06}
{"ticker":"PGEM","date":"2015-11-03","pret":0.01766,"close":12.19}
{"ticker":"PGEM","date":"2015-11-04","pret":0.01324,"close":11.97}
{"ticker":"PGEM","date":"2015-11-05","pret":-0.01826,"close":12.12}
{"ticker":"PGEM","date":"2015-11-06","pret":0.01,"close":12.3}
{"ticker":"PGEM","date":"2015-11-09","pret":0.00248,"close":12}
{"ticker":"PGEM","date":"2015-11-10","pret":-0.02428,"close":12.36}
{"ticker":"PGEM","date":"2015-11-11","pret":0.04475,"close":12.79}
{"ticker":"PGEM","date":"2015-11-12","pret":0.03347,"close":12.23}
{"ticker":"PGEM","date":"2015-11-13","pret":-0.04981,"close":12.17}
{"ticker":"PGEM","date":"2015-11-16","pret":-0.00165,"close":12.67}
{"ticker":"PGEM","date":"2015-11-17","pret":0.05537,"close":12.5}
{"ticker":"PGEM","date":"2015-11-18","pret":-0.0245,"close":12.53}
{"ticker":"PGEM","date":"2015-11-19","pret":0.00479,"close":12.66}
{"ticker":"PGEM","date":"2015-11-20","pret":0.00714,"close":12.63}
{"ticker":"PGEM","date":"2015-11-23","pret":-0.00475,"close":12.85}
{"ticker":"PGEM","date":"2015-11-24","pret":0.01888,"close":13.11}
{"ticker":"PGEM","date":"2015-11-25","pret":0.01853,"close":13.2}
{"ticker":"PGEM","date":"2015-11-26"}
{"ticker":"PGEM","date":"2015-11-27","pret":0.01217,"close":13.35}
{"ticker":"PGEM","date":"2015-11-30","pret":0.00903,"close":13.2}
{"ticker":"PGEM","date":"2015-12-01","pret":-0.0113,"close":13.16}
{"ticker":"PGEM","date":"2015-12-02","pret":-0.00304,"close":12.97}
{"ticker":"PGEM","date":"2015-12-03","pret":-0.00993,"close":12.58}
{"ticker":"PGEM","date":"2015-12-04","pret":-0.03674,"close":12.76}
{"ticker":"PGEM","date":"2015-12-07","pret":0.01108,"close":12.31}
{"ticker":"PGEM","date":"2015-12-08","pret":-0.04263,"close":12.05}
{"ticker":"PGEM","date":"2015-12-09","pret":-0.0124,"close":11.59}
{"ticker":"PGEM","date":"2015-12-10","pret":-0.03384,"close":11.69}
{"ticker":"PGEM","date":"2015-12-11","pret":-0.01561,"close":11.4}
{"ticker":"PGEM","date":"2015-12-14","pret":-0.0035,"close":11.3}
{"ticker":"PGEM","date":"2015-12-15","pret":-0.00528,"close":11.86}
{"ticker":"PGEM","date":"2015-12-16","pret":0.05072,"close":12.21}
{"ticker":"PGEM","date":"2015-12-17"}
{"ticker":"PGEM","date":"2015-12-18","pret":0.03379,"close":12.6}
{"ticker":"PGEM","date":"2015-12-21","pret":0.02323,"close":12.82}
{"ticker":"PGEM","date":"2015-12-22","pret":0.01649,"close":12.78}
{"ticker":"PGEM","date":"2015-12-23","pret":0.00466,"close":12.78}
{"ticker":"PGEM","date":"2015-12-24","pret":-0.00856,"close":12.76}
{"ticker":"PGEM","date":"2015-12-28","pret":-0.00864,"close":12.55}
{"ticker":"PGEM","date":"2015-12-29","pret":-0.00633,"close":12.54}
{"ticker":"PGEM","date":"2015-12-30","pret":-0.00797,"close":12.5}
{"ticker":"PGEM","date":"2015-12-31","pret":-0.00642,"close":12.54}
{"ticker":"PGEM","date":"2016-01-04","pret":-0.01297,"close":12.23}
{"ticker":"PGEM","date":"2016-01-05","pret":-0.00082,"close":11.83}
{"ticker":"PGI","date":"2015-01-02","pret":0.00754,"close":10.47}
{"ticker":"PGI","date":"2015-01-05","pret":-0.02087,"close":10.4}
{"ticker":"PGI","date":"2015-01-06","pret":0.00192,"close":10.06}
{"ticker":"PGI","date":"2015-01-07","pret":-0.0311,"close":10.19}
{"ticker":"PGI","date":"2015-01-08","pret":0.0147,"close":10.04}
{"ticker":"PGI","date":"2015-01-09","pret":-0.02662,"close":9.73}
{"ticker":"PGI","date":"2015-01-12","pret":-0.02837,"close":9.64}
{"ticker":"PGI","date":"2015-01-13","pret":-0.00206,"close":9.74}
{"ticker":"PGI","date":"2015-01-14","pret":-0.00309,"close":9.65}
{"ticker":"PGI","date":"2015-01-15","pret":0.00412,"close":9.22}
{"ticker":"PGI","date":"2015-01-16","pret":-0.05607,"close":9.41}
{"ticker":"PGI","date":"2015-01-20","pret":0.03001,"close":9.29}
{"ticker":"PGI","date":"2015-01-21","pret":-0.0235,"close":8.75}
{"ticker":"PGI","date":"2015-01-22","pret":-0.05215,"close":9.35}
{"ticker":"PGI","date":"2015-01-23","pret":0.05969,"close":9.42}
{"ticker":"PGI","date":"2015-01-26","pret":0.01067,"close":9.37}
{"ticker":"PGI","date":"2015-01-27","pret":-0.01821,"close":9.1}
{"ticker":"PGI","date":"2015-01-28","pret":-0.01087,"close":9.13}
{"ticker":"PGI","date":"2015-01-29","pret":0.00218,"close":9.01}
{"ticker":"PGI","date":"2015-01-30","pret":-0.02652,"close":8.84}
{"ticker":"PGI","date":"2015-02-02","pret":-0.00449,"close":9.3}
{"ticker":"PGI","date":"2015-02-03","pret":0.05045,"close":9.69}
{"ticker":"PGI","date":"2015-02-04","pret":0.03054,"close":9.76}
{"ticker":"PGI","date":"2015-02-05","pret":0.0185,"close":9.9}
{"ticker":"PGI","date":"2015-02-06","pret":0.01114,"close":9.82}
{"ticker":"PGI","date":"2015-02-09","pret":-0.01318,"close":9.86}
{"ticker":"PGI","date":"2015-02-10","pret":0.01418,"close":9.51}
{"ticker":"PGI","date":"2015-02-11","pret":-0.05161,"close":9.48}
{"ticker":"PGI","date":"2015-02-12","pret":0.00949,"close":9.48}
{"ticker":"PGI","date":"2015-02-13","pret":-0.00526,"close":9.53}
{"ticker":"PGI","date":"2015-02-17","pret":-0.00211,"close":9.49}
{"ticker":"PGI","date":"2015-02-18","pret":0.01573,"close":9.4}
{"ticker":"PGI","date":"2015-02-19","pret":-0.02422,"close":9.36}
{"ticker":"PGI","date":"2015-02-20","pret":-0.00749,"close":9.5}
{"ticker":"PGI","date":"2015-02-23","pret":0.0181,"close":9.57}
{"ticker":"PGI","date":"2015-02-24","pret":0.0084,"close":9.76}
{"ticker":"PGI","date":"2015-02-25","pret":0.0207,"close":9.76}
{"ticker":"PGI","date":"2015-02-26","pret":-0.00205,"close":9.7}
{"ticker":"PGI","date":"2015-02-27","pret":-0.00515,"close":9.74}
{"ticker":"PGI","date":"2015-03-02","pret":0.00309,"close":9.69}
{"ticker":"PGI","date":"2015-03-03","pret":-0.00516,"close":9.73}
{"ticker":"PGI","date":"2015-03-04","pret":0,"close":9.61}
{"ticker":"PGI","date":"2015-03-05","pret":-0.00831,"close":9.8}
{"ticker":"PGI","date":"2015-03-06","pret":0.01346,"close":9.7}
{"ticker":"PGI","date":"2015-03-09","pret":-0.00206,"close":9.62}
{"ticker":"PGI","date":"2015-03-10","pret":-0.01978,"close":9.29}
{"ticker":"PGI","date":"2015-03-11","pret":-0.02448,"close":9.18}
{"ticker":"PGI","date":"2015-03-12","pret":-0.00216,"close":9.28}
{"ticker":"PGI","date":"2015-03-13","pret":0.00431,"close":9.37}
{"ticker":"PGI","date":"2015-03-16","pret":0.01282,"close":9.45}
{"ticker":"PGI","date":"2015-03-17","pret":-0.00213,"close":9.38}
{"ticker":"PGI","date":"2015-03-18","pret":-0.00748,"close":9.47}
{"ticker":"PGI","date":"2015-03-19","pret":0.01172,"close":9.33}
{"ticker":"PGI","date":"2015-03-20","pret":-0.00531,"close":9.49}
{"ticker":"PGI","date":"2015-03-23","pret":0.01059,"close":9.44}
{"ticker":"PGI","date":"2015-03-24","pret":-0.00422,"close":9.49}
{"ticker":"PGI","date":"2015-03-25","pret":0.00843,"close":9.3}
{"ticker":"PGI","date":"2015-03-26","pret":-0.02336,"close":9.4}
{"ticker":"PGI","date":"2015-03-27","pret":0.01175,"close":9.33}
{"ticker":"PGI","date":"2015-03-30","pret":-0.00426,"close":9.51}
{"ticker":"PGI","date":"2015-03-31","pret":0.00849,"close":9.56}
{"ticker":"PGI","date":"2015-04-01","pret":0.00527,"close":9.51}
{"ticker":"PGI","date":"2015-04-02","pret":0,"close":9.49}
{"ticker":"PGI","date":"2015-04-06","pret":-0.01057,"close":9.47}
{"ticker":"PGI","date":"2015-04-07","pret":0.00741,"close":9.46}
{"ticker":"PGI","date":"2015-04-08","pret":-0.00211,"close":9.61}
{"ticker":"PGI","date":"2015-04-09","pret":0.01573,"close":9.59}
{"ticker":"PGI","date":"2015-04-10","pret":0.00415,"close":9.57}
{"ticker":"PGI","date":"2015-04-13","pret":-0.00833,"close":9.47}
{"ticker":"PGI","date":"2015-04-14","pret":-0.00945,"close":9.44}
{"ticker":"PGI","date":"2015-04-15","pret":-0.00106,"close":9.64}
{"ticker":"PGI","date":"2015-04-16","pret":0.01779,"close":9.59}
{"ticker":"PGI","date":"2015-04-17","pret":-0.01043,"close":9.36}
{"ticker":"PGI","date":"2015-04-20","pret":-0.01478,"close":9.38}
{"ticker":"PGI","date":"2015-04-21","pret":-0.00106,"close":9.33}
{"ticker":"PGI","date":"2015-04-22","pret":-0.00641,"close":9.36}
{"ticker":"PGI","date":"2015-04-23","pret":0.00214,"close":9.5}
{"ticker":"PGI","date":"2015-04-24","pret":0.04086,"close":10.79}
{"ticker":"PGI","date":"2015-04-27","pret":0.1033,"close":10.49}
{"ticker":"PGI","date":"2015-04-28","pret":-0.02817,"close":10.58}
{"ticker":"PGI","date":"2015-04-29","pret":0.00475,"close":10.47}
{"ticker":"PGI","date":"2015-04-30","pret":-0.01528,"close":10.21}
{"ticker":"PGI","date":"2015-05-01","pret":-0.01552,"close":10.3}
{"ticker":"PGI","date":"2015-05-04","pret":0.00682,"close":10.19}
{"ticker":"PGI","date":"2015-05-05","pret":-0.01467,"close":10.21}
{"ticker":"PGI","date":"2015-05-06","pret":0.01273,"close":10.28}
{"ticker":"PGI","date":"2015-05-07","pret":-0.00292,"close":10.43}
{"ticker":"PGI","date":"2015-05-08","pret":0.0241,"close":10.3}
{"ticker":"PGI","date":"2015-05-11","pret":-0.02215,"close":10.23}
{"ticker":"PGI","date":"2015-05-12","pret":-0.00782,"close":10.26}
{"ticker":"PGI","date":"2015-05-13","pret":0.00977,"close":10.21}
{"ticker":"PGI","date":"2015-05-14","pret":-0.0039,"close":10.33}
{"ticker":"PGI","date":"2015-05-15","pret":0.00487,"close":10.24}
{"ticker":"PGI","date":"2015-05-18","pret":-0.01074,"close":10.29}
{"ticker":"PGI","date":"2015-05-19","pret":0.01074,"close":10.17}
{"ticker":"PGI","date":"2015-05-20","pret":-0.01368,"close":10.2}
{"ticker":"PGI","date":"2015-05-21","pret":0.00589,"close":10.26}
{"ticker":"PGI","date":"2015-05-22","pret":0.00293,"close":10.11}
{"ticker":"PGI","date":"2015-05-26","pret":-0.01573,"close":10.01}
{"ticker":"PGI","date":"2015-05-27","pret":-0.00696,"close":10}
{"ticker":"PGI","date":"2015-05-28","pret":-0.005,"close":10.01}
{"ticker":"PGI","date":"2015-05-29","pret":0.003,"close":10.1}
{"ticker":"PGI","date":"2015-06-01","pret":0.0139,"close":10.07}
{"ticker":"PGI","date":"2015-06-02","pret":-0.0139,"close":10.16}
{"ticker":"PGI","date":"2015-06-03","pret":0.01686,"close":10.38}
{"ticker":"PGI","date":"2015-06-04","pret":0.01464,"close":10.25}
{"ticker":"PGI","date":"2015-06-05","pret":-0.00778,"close":10.37}
{"ticker":"PGI","date":"2015-06-08","pret":0.00972,"close":10.24}
{"ticker":"PGI","date":"2015-06-09","pret":-0.01167,"close":10.16}
{"ticker":"PGI","date":"2015-06-10","pret":0,"close":10.46}
{"ticker":"PGI","date":"2015-06-11","pret":0.02321,"close":10.41}
{"ticker":"PGI","date":"2015-06-12","pret":-0.00961,"close":10.36}
{"ticker":"PGI","date":"2015-06-15","pret":-0.00193,"close":10.27}
{"ticker":"PGI","date":"2015-06-16","pret":-0.00972,"close":10.27}
{"ticker":"PGI","date":"2015-06-17","pret":0.00778,"close":10.15}
{"ticker":"PGI","date":"2015-06-18","pret":-0.01464,"close":10.22}
{"ticker":"PGI","date":"2015-06-19","pret":0.00392,"close":10.43}
{"ticker":"PGI","date":"2015-06-22","pret":0.0194,"close":10.46}
{"ticker":"PGI","date":"2015-06-23","pret":0.00766,"close":10.49}
{"ticker":"PGI","date":"2015-06-24","pret":-0.00382,"close":10.46}
{"ticker":"PGI","date":"2015-06-25","pret":0.00096,"close":10.43}
{"ticker":"PGI","date":"2015-06-26","pret":0.00096,"close":10.51}
{"ticker":"PGI","date":"2015-06-29","pret":-0.00287,"close":10.14}
{"ticker":"PGI","date":"2015-06-30","pret":-0.01447,"close":10.29}
{"ticker":"PGI","date":"2015-07-01","pret":0.00967,"close":10.27}
{"ticker":"PGI","date":"2015-07-02","pret":-0.00482,"close":10.18}
{"ticker":"PGI","date":"2015-07-06","pret":-0.0225,"close":10.1}
{"ticker":"PGI","date":"2015-07-07","pret":-0.00198,"close":9.99}
{"ticker":"PGI","date":"2015-07-08","pret":-0.02002,"close":9.91}
{"ticker":"PGI","date":"2015-07-09","pret":0.01605,"close":10.01}
{"ticker":"PGI","date":"2015-07-10","pret":0.00496,"close":10.23}
{"ticker":"PGI","date":"2015-07-13","pret":0.01474,"close":10.24}
{"ticker":"PGI","date":"2015-07-14","pret":0.03358,"close":11}
{"ticker":"PGI","date":"2015-07-15","pret":0.04338,"close":10.88}
{"ticker":"PGI","date":"2015-07-16","pret":-0.01181,"close":10.49}
{"ticker":"PGI","date":"2015-07-17","pret":-0.03915,"close":10.49}
{"ticker":"PGI","date":"2015-07-20","pret":0.00095,"close":10.43}
{"ticker":"PGI","date":"2015-07-21","pret":-0.0105,"close":10.29}
{"ticker":"PGI","date":"2015-07-22","pret":-0.01353,"close":10.25}
{"ticker":"PGI","date":"2015-07-23","pret":-0.0039,"close":10.14}
{"ticker":"PGI","date":"2015-07-24","pret":-0.01179,"close":9.91}
{"ticker":"PGI","date":"2015-07-27","pret":-0.02501,"close":9.91}
{"ticker":"PGI","date":"2015-07-28","pret":0.00807,"close":9.78}
{"ticker":"PGI","date":"2015-07-29","pret":-0.01621,"close":9.95}
{"ticker":"PGI","date":"2015-07-30","pret":0.00915,"close":10.23}
{"ticker":"PGI","date":"2015-07-31","pret":0.10738,"close":10.79}
{"ticker":"PGI","date":"2015-08-03","pret":-0.0165,"close":10.96}
{"ticker":"PGI","date":"2015-08-04","pret":0.01377,"close":10.93}
{"ticker":"PGI","date":"2015-08-05","pret":0,"close":10.72}
{"ticker":"PGI","date":"2015-08-06","pret":-0.02026,"close":10.77}
{"ticker":"PGI","date":"2015-08-07","pret":-0.00653,"close":10.8}
{"ticker":"PGI","date":"2015-08-10","pret":0.0121,"close":10.89}
{"ticker":"PGI","date":"2015-08-11","pret":-0.00092,"close":10.98}
{"ticker":"PGI","date":"2015-08-12","pret":0.01013,"close":10.98}
{"ticker":"PGI","date":"2015-08-13","pret":0.00366,"close":10.82}
{"ticker":"PGI","date":"2015-08-14","pret":-0.01194,"close":11.03}
{"ticker":"PGI","date":"2015-08-17","pret":0.01832,"close":11.11}
{"ticker":"PGI","date":"2015-08-18","pret":0.00362,"close":11.03}
{"ticker":"PGI","date":"2015-08-19","pret":-0.01182,"close":10.82}
{"ticker":"PGI","date":"2015-08-20","pret":-0.01661,"close":10.75}
{"ticker":"PGI","date":"2015-08-21","pret":-0.01594,"close":10.62}
{"ticker":"PGI","date":"2015-08-24","pret":-0.04051,"close":10.64}
{"ticker":"PGI","date":"2015-08-25","pret":0.07122,"close":10.33}
{"ticker":"PGI","date":"2015-08-26","pret":-0.0383,"close":10.49}
{"ticker":"PGI","date":"2015-08-27","pret":0.0057,"close":10.49}
{"ticker":"PGI","date":"2015-08-28","pret":-0.01047,"close":10.68}
{"ticker":"PGI","date":"2015-08-31","pret":0.01802,"close":10.78}
{"ticker":"PGI","date":"2015-09-01","pret":-0.00282,"close":10.44}
{"ticker":"PGI","date":"2015-09-02","pret":-0.00757,"close":10.59}
{"ticker":"PGI","date":"2015-09-03","pret":0.00663,"close":10.57}
{"ticker":"PGI","date":"2015-09-04","pret":-0.01425,"close":10.79}
{"ticker":"PGI","date":"2015-09-08","pret":0.04216,"close":11}
{"ticker":"PGI","date":"2015-09-09","pret":0.01457,"close":11.12}
{"ticker":"PGI","date":"2015-09-10","pret":0.0081,"close":11.35}
{"ticker":"PGI","date":"2015-09-11","pret":0.21685,"close":13.74}
{"ticker":"PGI","date":"2015-09-14","pret":-0.0087,"close":13.77}
{"ticker":"PGI","date":"2015-09-15","pret":0.00291,"close":13.81}
{"ticker":"PGI","date":"2015-09-16","pret":0.00218,"close":13.78}
{"ticker":"PGI","date":"2015-09-17","pret":-0.00072,"close":13.82}
{"ticker":"PGI","date":"2015-09-18","pret":0.00145,"close":13.8}
{"ticker":"PGI","date":"2015-09-21","pret":-0.0029,"close":13.76}
{"ticker":"PGI","date":"2015-09-22","pret":-0.00145,"close":13.74}
{"ticker":"PGI","date":"2015-09-23","pret":0.00145,"close":13.74}
{"ticker":"PGI","date":"2015-09-24","pret":-0.0051,"close":13.69}
{"ticker":"PGI","date":"2015-09-25","pret":0,"close":13.57}
{"ticker":"PGI","date":"2015-09-28","pret":-0.01249,"close":13.49}
{"ticker":"PGI","date":"2015-09-29","pret":-0.00296,"close":13.64}
{"ticker":"PGI","date":"2015-09-30","pret":0.01326,"close":13.74}
{"ticker":"PGI","date":"2015-10-01","pret":0.00511,"close":13.68}
{"ticker":"PGI","date":"2015-10-02","pret":-0.01024,"close":13.73}
{"ticker":"PGI","date":"2015-10-05","pret":0.0117,"close":13.71}
{"ticker":"PGI","date":"2015-10-06","pret":-0.00364,"close":13.68}
{"ticker":"PGI","date":"2015-10-07","pret":0.00146,"close":13.73}
{"ticker":"PGI","date":"2015-10-08","pret":-0.00146,"close":13.8}
{"ticker":"PGI","date":"2015-10-09","pret":0.00872,"close":13.78}
{"ticker":"PGI","date":"2015-10-12","pret":-0.00435,"close":13.81}
{"ticker":"PGI","date":"2015-10-13","pret":0.00073,"close":13.74}
{"ticker":"PGI","date":"2015-10-14","pret":-0.00218,"close":13.72}
{"ticker":"PGI","date":"2015-10-15","pret":-0.00073,"close":13.73}
{"ticker":"PGI","date":"2015-10-16","pret":0.00146,"close":13.68}
{"ticker":"PGI","date":"2015-10-19","pret":-0.00583,"close":13.7}
{"ticker":"PGI","date":"2015-10-20","pret":-0.00073,"close":13.77}
{"ticker":"PGI","date":"2015-10-21","pret":0.00802,"close":13.67}
{"ticker":"PGI","date":"2015-10-22","pret":-0.00582,"close":13.7}
{"ticker":"PGI","date":"2015-10-23","pret":0.00364,"close":13.68}
{"ticker":"PGI","date":"2015-10-26","pret":-0.0051,"close":13.59}
{"ticker":"PGI","date":"2015-10-27","pret":-0.00734,"close":13.55}
{"ticker":"PGI","date":"2015-10-28","pret":-0.00074,"close":13.67}
{"ticker":"PGI","date":"2015-10-29","pret":0.00588,"close":13.66}
{"ticker":"PGI","date":"2015-10-30","pret":0.00073,"close":13.68}
{"ticker":"PGI","date":"2015-11-02","pret":0.00146,"close":13.71}
{"ticker":"PGI","date":"2015-11-03","pret":0.00292,"close":13.82}
{"ticker":"PGI","date":"2015-11-04","pret":0.00726,"close":13.83}
{"ticker":"PGI","date":"2015-11-05","pret":0.00145,"close":13.82}
{"ticker":"PGI","date":"2015-11-06","pret":-0.00434,"close":13.74}
{"ticker":"PGI","date":"2015-11-09","pret":-0.00364,"close":13.67}
{"ticker":"PGI","date":"2015-11-10","pret":-0.00584,"close":13.78}
{"ticker":"PGI","date":"2015-11-11","pret":0.01093,"close":13.72}
{"ticker":"PGI","date":"2015-11-12","pret":-0.008,"close":13.64}
{"ticker":"PGI","date":"2015-11-13","pret":-0.0066,"close":13.57}
{"ticker":"PGI","date":"2015-11-16","pret":0,"close":13.74}
{"ticker":"PGI","date":"2015-11-17","pret":0.00806,"close":13.56}
{"ticker":"PGI","date":"2015-11-18","pret":-0.00953,"close":13.66}
{"ticker":"PGI","date":"2015-11-19","pret":0.00514,"close":13.69}
{"ticker":"PGI","date":"2015-11-20","pret":0.00584,"close":13.7}
{"ticker":"PGI","date":"2015-11-23","pret":-0.00438,"close":13.7}
{"ticker":"PGI","date":"2015-11-24","pret":0.00219,"close":13.64}
{"ticker":"PGI","date":"2015-11-25","pret":-0.00586,"close":13.55}
{"ticker":"PGI","date":"2015-11-26"}
{"ticker":"PGI","date":"2015-11-27","pret":-0.00589,"close":13.47}
{"ticker":"PGI","date":"2015-11-30","pret":-0.00074,"close":13.87}
{"ticker":"PGI","date":"2015-12-01","pret":0.02554,"close":13.91}
{"ticker":"PGI","date":"2015-12-02","pret":0.00288,"close":13.91}
{"ticker":"PGI","date":"2015-12-03","pret":0.00072,"close":13.93}
{"ticker":"PGI","date":"2015-12-04","pret":0,"close":13.93}
{"ticker":"PGI","date":"2015-12-07","pret":0,"close":13.97}
{"ticker":"PGI","date":"2015-12-08","pret":0.00215,"close":13.99}
{"ticker":"PGI","date":"2015-12-09"}
{"ticker":"PGI","date":"2015-12-10"}
{"ticker":"PGI","date":"2015-12-11"}
{"ticker":"PGI","date":"2015-12-14"}
{"ticker":"PGI","date":"2015-12-15"}
{"ticker":"PGI","date":"2015-12-16"}
{"ticker":"PGI","date":"2015-12-17"}
{"ticker":"PGI","date":"2015-12-18"}
{"ticker":"PGI","date":"2015-12-21"}
{"ticker":"PGI","date":"2015-12-22"}
{"ticker":"PGI","date":"2015-12-23"}
{"ticker":"PGI","date":"2015-12-24"}
{"ticker":"PGI","date":"2015-12-28"}
{"ticker":"PGI","date":"2015-12-29"}
{"ticker":"PGI","date":"2015-12-30"}
{"ticker":"PGI","date":"2015-12-31"}
{"ticker":"PGI","date":"2016-01-04"}
{"ticker":"PGI","date":"2016-01-05"}
{"ticker":"PGND","date":"2015-01-02"}
{"ticker":"PGND","date":"2015-01-05"}
{"ticker":"PGND","date":"2015-01-06"}
{"ticker":"PGND","date":"2015-01-07"}
{"ticker":"PGND","date":"2015-01-08"}
{"ticker":"PGND","date":"2015-01-09"}
{"ticker":"PGND","date":"2015-01-12"}
{"ticker":"PGND","date":"2015-01-13"}
{"ticker":"PGND","date":"2015-01-14"}
{"ticker":"PGND","date":"2015-01-15"}
{"ticker":"PGND","date":"2015-01-16"}
{"ticker":"PGND","date":"2015-01-20"}
{"ticker":"PGND","date":"2015-01-21"}
{"ticker":"PGND","date":"2015-01-22"}
{"ticker":"PGND","date":"2015-01-23"}
{"ticker":"PGND","date":"2015-01-26"}
{"ticker":"PGND","date":"2015-01-27"}
{"ticker":"PGND","date":"2015-01-28"}
{"ticker":"PGND","date":"2015-01-29"}
{"ticker":"PGND","date":"2015-01-30"}
{"ticker":"PGND","date":"2015-02-02"}
{"ticker":"PGND","date":"2015-02-03"}
{"ticker":"PGND","date":"2015-02-04"}
{"ticker":"PGND","date":"2015-02-05"}
{"ticker":"PGND","date":"2015-02-06"}
{"ticker":"PGND","date":"2015-02-09"}
{"ticker":"PGND","date":"2015-02-10"}
{"ticker":"PGND","date":"2015-02-11"}
{"ticker":"PGND","date":"2015-02-12"}
{"ticker":"PGND","date":"2015-02-13"}
{"ticker":"PGND","date":"2015-02-17"}
{"ticker":"PGND","date":"2015-02-18"}
{"ticker":"PGND","date":"2015-02-19"}
{"ticker":"PGND","date":"2015-02-20"}
{"ticker":"PGND","date":"2015-02-23"}
{"ticker":"PGND","date":"2015-02-24"}
{"ticker":"PGND","date":"2015-02-25"}
{"ticker":"PGND","date":"2015-02-26"}
{"ticker":"PGND","date":"2015-02-27"}
{"ticker":"PGND","date":"2015-03-02"}
{"ticker":"PGND","date":"2015-03-03"}
{"ticker":"PGND","date":"2015-03-04"}
{"ticker":"PGND","date":"2015-03-05"}
{"ticker":"PGND","date":"2015-03-06"}
{"ticker":"PGND","date":"2015-03-09"}
{"ticker":"PGND","date":"2015-03-10"}
{"ticker":"PGND","date":"2015-03-11"}
{"ticker":"PGND","date":"2015-03-12"}
{"ticker":"PGND","date":"2015-03-13"}
{"ticker":"PGND","date":"2015-03-16"}
{"ticker":"PGND","date":"2015-03-17"}
{"ticker":"PGND","date":"2015-03-18"}
{"ticker":"PGND","date":"2015-03-19"}
{"ticker":"PGND","date":"2015-03-20"}
{"ticker":"PGND","date":"2015-03-23"}
{"ticker":"PGND","date":"2015-03-24"}
{"ticker":"PGND","date":"2015-03-25"}
{"ticker":"PGND","date":"2015-03-26"}
{"ticker":"PGND","date":"2015-03-27"}
{"ticker":"PGND","date":"2015-03-30"}
{"ticker":"PGND","date":"2015-03-31"}
{"ticker":"PGND","date":"2015-04-01"}
{"ticker":"PGND","date":"2015-04-02"}
{"ticker":"PGND","date":"2015-04-06"}
{"ticker":"PGND","date":"2015-04-07"}
{"ticker":"PGND","date":"2015-04-08"}
{"ticker":"PGND","date":"2015-04-09"}
{"ticker":"PGND","date":"2015-04-10"}
{"ticker":"PGND","date":"2015-04-13"}
{"ticker":"PGND","date":"2015-04-14"}
{"ticker":"PGND","date":"2015-04-15"}
{"ticker":"PGND","date":"2015-04-16"}
{"ticker":"PGND","date":"2015-04-17"}
{"ticker":"PGND","date":"2015-04-20"}
{"ticker":"PGND","date":"2015-04-21"}
{"ticker":"PGND","date":"2015-04-22"}
{"ticker":"PGND","date":"2015-04-23"}
{"ticker":"PGND","date":"2015-04-24"}
{"ticker":"PGND","date":"2015-04-27"}
{"ticker":"PGND","date":"2015-04-28"}
{"ticker":"PGND","date":"2015-04-29"}
{"ticker":"PGND","date":"2015-04-30"}
{"ticker":"PGND","date":"2015-05-01"}
{"ticker":"PGND","date":"2015-05-04"}
{"ticker":"PGND","date":"2015-05-05"}
{"ticker":"PGND","date":"2015-05-06"}
{"ticker":"PGND","date":"2015-05-07"}
{"ticker":"PGND","date":"2015-05-08"}
{"ticker":"PGND","date":"2015-05-11"}
{"ticker":"PGND","date":"2015-05-12"}
{"ticker":"PGND","date":"2015-05-13"}
{"ticker":"PGND","date":"2015-05-14"}
{"ticker":"PGND","date":"2015-05-15"}
{"ticker":"PGND","date":"2015-05-18"}
{"ticker":"PGND","date":"2015-05-19"}
{"ticker":"PGND","date":"2015-05-20"}
{"ticker":"PGND","date":"2015-05-21"}
{"ticker":"PGND","date":"2015-05-22","pret":-0.00036,"close":27.62}
{"ticker":"PGND","date":"2015-05-26","pret":0.00144,"close":28}
{"ticker":"PGND","date":"2015-05-27","pret":0.01113,"close":28.12}
{"ticker":"PGND","date":"2015-05-28","pret":0.00924,"close":27.38}
{"ticker":"PGND","date":"2015-05-29","pret":-0.03418,"close":27.36}
{"ticker":"PGND","date":"2015-06-01","pret":0,"close":27}
{"ticker":"PGND","date":"2015-06-02","pret":-0.01847,"close":26.83}
{"ticker":"PGND","date":"2015-06-03","pret":-0.00336,"close":26.78}
{"ticker":"PGND","date":"2015-06-04","pret":-0.00676,"close":26.42}
{"ticker":"PGND","date":"2015-06-05","pret":-0.00113,"close":26.48}
{"ticker":"PGND","date":"2015-06-08","pret":-0.00719,"close":27.05}
{"ticker":"PGND","date":"2015-06-09","pret":0.0229,"close":26.49}
{"ticker":"PGND","date":"2015-06-10","pret":-0.00932,"close":27.35}
{"ticker":"PGND","date":"2015-06-11","pret":0.03244,"close":26.94}
{"ticker":"PGND","date":"2015-06-12","pret":-0.02795,"close":26.79}
{"ticker":"PGND","date":"2015-06-15","pret":-0.00486,"close":27.12}
{"ticker":"PGND","date":"2015-06-16","pret":0.01709,"close":27.15}
{"ticker":"PGND","date":"2015-06-17","pret":0.00953,"close":26.85}
{"ticker":"PGND","date":"2015-06-18","pret":-0.02326,"close":26.73}
{"ticker":"PGND","date":"2015-06-19","pret":-0.00037,"close":26.59}
{"ticker":"PGND","date":"2015-06-22","pret":-0.00637,"close":26.53}
{"ticker":"PGND","date":"2015-06-23","pret":0.0045,"close":26.91}
{"ticker":"PGND","date":"2015-06-24","pret":0.0145,"close":26.5}
{"ticker":"PGND","date":"2015-06-25","pret":-0.01862,"close":27.79}
{"ticker":"PGND","date":"2015-06-26","pret":0.0369,"close":28.64}
{"ticker":"PGND","date":"2015-06-29","pret":0.04706,"close":28.26}
{"ticker":"PGND","date":"2015-06-30","pret":-0.01498,"close":28.67}
{"ticker":"PGND","date":"2015-07-01","pret":0.0167,"close":27.83}
{"ticker":"PGND","date":"2015-07-02","pret":-0.03119,"close":27.75}
{"ticker":"PGND","date":"2015-07-06","pret":-0.01724,"close":27.19}
{"ticker":"PGND","date":"2015-07-07","pret":-0.00545,"close":27.77}
{"ticker":"PGND","date":"2015-07-08","pret":-0.00073,"close":27.06}
{"ticker":"PGND","date":"2015-07-09","pret":-0.00658,"close":27.2}
{"ticker":"PGND","date":"2015-07-10","pret":-0.0022,"close":28.2}
{"ticker":"PGND","date":"2015-07-13","pret":0.03575,"close":27.34}
{"ticker":"PGND","date":"2015-07-14","pret":-0.03098,"close":27.27}
{"ticker":"PGND","date":"2015-07-15","pret":0.00547,"close":26.5}
{"ticker":"PGND","date":"2015-07-16","pret":-0.02954,"close":27.14}
{"ticker":"PGND","date":"2015-07-17","pret":0.02261,"close":27.02}
{"ticker":"PGND","date":"2015-07-20","pret":-0.00883,"close":27.42}
{"ticker":"PGND","date":"2015-07-21","pret":0.01759,"close":28.02}
{"ticker":"PGND","date":"2015-07-22","pret":0.01586,"close":28.86}
{"ticker":"PGND","date":"2015-07-23","pret":0.0282,"close":29.08}
{"ticker":"PGND","date":"2015-07-24","pret":0.00555,"close":29.01}
{"ticker":"PGND","date":"2015-07-27","pret":-0.00242,"close":29.05}
{"ticker":"PGND","date":"2015-07-28","pret":0.00484,"close":29.62}
{"ticker":"PGND","date":"2015-07-29","pret":0.02014,"close":29}
{"ticker":"PGND","date":"2015-07-30","pret":-0.02533,"close":30.08}
{"ticker":"PGND","date":"2015-07-31","pret":0.04341,"close":31.31}
{"ticker":"PGND","date":"2015-08-03","pret":-0.01808,"close":31.63}
{"ticker":"PGND","date":"2015-08-04","pret":0.06287,"close":31.37}
{"ticker":"PGND","date":"2015-08-05","pret":0.00127,"close":32.06}
{"ticker":"PGND","date":"2015-08-06","pret":0.00978,"close":30.51}
{"ticker":"PGND","date":"2015-08-07","pret":-0.05517,"close":30.87}
{"ticker":"PGND","date":"2015-08-10","pret":0.05013,"close":31.44}
{"ticker":"PGND","date":"2015-08-11","pret":-0.02362,"close":32.24}
{"ticker":"PGND","date":"2015-08-12","pret":0.04175,"close":32.19}
{"ticker":"PGND","date":"2015-08-13","pret":0,"close":32.41}
{"ticker":"PGND","date":"2015-08-14","pret":-0.00062,"close":32.6}
{"ticker":"PGND","date":"2015-08-17","pret":0.00464,"close":32.19}
{"ticker":"PGND","date":"2015-08-18","pret":-0.00743,"close":32.42}
{"ticker":"PGND","date":"2015-08-19","pret":0.00093,"close":31.95}
{"ticker":"PGND","date":"2015-08-20","pret":-0.01565,"close":30.95}
{"ticker":"PGND","date":"2015-08-21","pret":-0.05445,"close":30.15}
{"ticker":"PGND","date":"2015-08-24","pret":-0.04323,"close":29.57}
{"ticker":"PGND","date":"2015-08-25","pret":0.05284,"close":29.55}
{"ticker":"PGND","date":"2015-08-26","pret":-0.00629,"close":30.23}
{"ticker":"PGND","date":"2015-08-27","pret":0.00695,"close":30.45}
{"ticker":"PGND","date":"2015-08-28","pret":0.00231,"close":31.67}
{"ticker":"PGND","date":"2015-08-31","pret":0.03776,"close":32.25}
{"ticker":"PGND","date":"2015-09-01","pret":0.0104,"close":31.82}
{"ticker":"PGND","date":"2015-09-02","pret":0.00282,"close":33.27}
{"ticker":"PGND","date":"2015-09-03","pret":0.03983,"close":32.67}
{"ticker":"PGND","date":"2015-09-04","pret":-0.02402,"close":32.56}
{"ticker":"PGND","date":"2015-09-08","pret":0.01406,"close":32.97}
{"ticker":"PGND","date":"2015-09-09","pret":0.00906,"close":32.61}
{"ticker":"PGND","date":"2015-09-10","pret":-0.01028,"close":32.73}
{"ticker":"PGND","date":"2015-09-11","pret":-0.01192,"close":32.8}
{"ticker":"PGND","date":"2015-09-14","pret":0.00827,"close":32.74}
{"ticker":"PGND","date":"2015-09-15","pret":-0.0003,"close":33.17}
{"ticker":"PGND","date":"2015-09-16","pret":0.01182,"close":33.09}
{"ticker":"PGND","date":"2015-09-17","pret":-0.00544,"close":33.17}
{"ticker":"PGND","date":"2015-09-18","pret":-0.00547,"close":32.08}
{"ticker":"PGND","date":"2015-09-21","pret":-0.01381,"close":31.33}
{"ticker":"PGND","date":"2015-09-22","pret":-0.04324,"close":30.22}
{"ticker":"PGND","date":"2015-09-23","pret":-0.02119,"close":31.55}
{"ticker":"PGND","date":"2015-09-24","pret":0.02119,"close":31.23}
{"ticker":"PGND","date":"2015-09-25","pret":0.01473,"close":30.91}
{"ticker":"PGND","date":"2015-09-28","pret":-0.02218,"close":29.74}
{"ticker":"PGND","date":"2015-09-29","pret":-0.03674,"close":29.04}
{"ticker":"PGND","date":"2015-09-30","pret":-0.01017,"close":29.59}
{"ticker":"PGND","date":"2015-10-01","pret":0.01252,"close":29.73}
{"ticker":"PGND","date":"2015-10-02","pret":-0.00878,"close":29.25}
{"ticker":"PGND","date":"2015-10-05","pret":-0.00306,"close":30.13}
{"ticker":"PGND","date":"2015-10-06","pret":0.01386,"close":29.22}
{"ticker":"PGND","date":"2015-10-07","pret":-0.00978,"close":29.87}
{"ticker":"PGND","date":"2015-10-08","pret":0.01213,"close":29.93}
{"ticker":"PGND","date":"2015-10-09","pret":0.00468,"close":30.3}
{"ticker":"PGND","date":"2015-10-12","pret":0.00764,"close":30.85}
{"ticker":"PGND","date":"2015-10-13","pret":0.01282,"close":29.79}
{"ticker":"PGND","date":"2015-10-14","pret":-0.0168,"close":30.04}
{"ticker":"PGND","date":"2015-10-15","pret":0.00232,"close":30.16}
{"ticker":"PGND","date":"2015-10-16","pret":-0.00133,"close":30.31}
{"ticker":"PGND","date":"2015-10-19","pret":0.00265,"close":30.6}
{"ticker":"PGND","date":"2015-10-20","pret":0.01413,"close":31.15}
{"ticker":"PGND","date":"2015-10-21","pret":0.01939,"close":31}
{"ticker":"PGND","date":"2015-10-22","pret":-0.00868,"close":31.07}
{"ticker":"PGND","date":"2015-10-23","pret":0.00064,"close":31.91}
{"ticker":"PGND","date":"2015-10-26","pret":0.02359,"close":31.81}
{"ticker":"PGND","date":"2015-10-27","pret":-0.00664,"close":31.13}
{"ticker":"PGND","date":"2015-10-28","pret":-0.01631,"close":31.44}
{"ticker":"PGND","date":"2015-10-29","pret":0.01345,"close":31.41}
{"ticker":"PGND","date":"2015-10-30","pret":-0.00064,"close":31.34}
{"ticker":"PGND","date":"2015-11-02","pret":0.00318,"close":33.3}
{"ticker":"PGND","date":"2015-11-03","pret":0.04437,"close":33.36}
{"ticker":"PGND","date":"2015-11-04","pret":0.01117,"close":32.59}
{"ticker":"PGND","date":"2015-11-05","pret":-0.01451,"close":32.85}
{"ticker":"PGND","date":"2015-11-06","pret":0.00486,"close":34.96}
{"ticker":"PGND","date":"2015-11-09","pret":0.0634,"close":34.4}
{"ticker":"PGND","date":"2015-11-10","pret":-0.02185,"close":34.78}
{"ticker":"PGND","date":"2015-11-11","pret":0.01099,"close":35.2}
{"ticker":"PGND","date":"2015-11-12","pret":0.01144,"close":34.9}
{"ticker":"PGND","date":"2015-11-13","pret":-0.01115,"close":34.47}
{"ticker":"PGND","date":"2015-11-16","pret":-0.01098,"close":34.93}
{"ticker":"PGND","date":"2015-11-17","pret":0.01012,"close":34.75}
{"ticker":"PGND","date":"2015-11-18","pret":-0.00029,"close":34.69}
{"ticker":"PGND","date":"2015-11-19","pret":-0.00375,"close":34.17}
{"ticker":"PGND","date":"2015-11-20","pret":-0.00696,"close":34.5}
{"ticker":"PGND","date":"2015-11-23","pret":-0.00379,"close":34.09}
{"ticker":"PGND","date":"2015-11-24","pret":-0.01946,"close":33.46}
{"ticker":"PGND","date":"2015-11-25","pret":-0.00927,"close":33.81}
{"ticker":"PGND","date":"2015-11-26"}
{"ticker":"PGND","date":"2015-11-27","pret":-0.00633,"close":31.89}
{"ticker":"PGND","date":"2015-11-30","pret":-0.04105,"close":32.29}
{"ticker":"PGND","date":"2015-12-01","pret":0.0212,"close":31.98}
{"ticker":"PGND","date":"2015-12-02","pret":-0.01586,"close":31.86}
{"ticker":"PGND","date":"2015-12-03","pret":0.00157,"close":31.8}
{"ticker":"PGND","date":"2015-12-04","pret":-0.0047,"close":31.94}
{"ticker":"PGND","date":"2015-12-07","pret":0.00502,"close":32.07}
{"ticker":"PGND","date":"2015-12-08","pret":-0.00156,"close":31.95}
{"ticker":"PGND","date":"2015-12-09","pret":-0.01324,"close":31.17}
{"ticker":"PGND","date":"2015-12-10","pret":-0.01117,"close":30.95}
{"ticker":"PGND","date":"2015-12-11","pret":-0.02109,"close":30.4}
{"ticker":"PGND","date":"2015-12-14","pret":-0.00394,"close":30.13}
{"ticker":"PGND","date":"2015-12-15","pret":-0.00132,"close":31.01}
{"ticker":"PGND","date":"2015-12-16","pret":0.02474,"close":31.55}
{"ticker":"PGND","date":"2015-12-17"}
{"ticker":"PGND","date":"2015-12-18","pret":0.00128,"close":30.5}
{"ticker":"PGND","date":"2015-12-21","pret":-0.0113,"close":30.65}
{"ticker":"PGND","date":"2015-12-22","pret":-0.0013,"close":30.92}
{"ticker":"PGND","date":"2015-12-23","pret":0.00971,"close":31.39}
{"ticker":"PGND","date":"2015-12-24","pret":0.01375,"close":31.59}
{"ticker":"PGND","date":"2015-12-28","pret":-0.00191,"close":31.49}
{"ticker":"PGND","date":"2015-12-29","pret":0.00666,"close":31.59}
{"ticker":"PGND","date":"2015-12-30","pret":-0.00507,"close":31.6}
{"ticker":"PGND","date":"2015-12-31","pret":0.00032,"close":31.55}
{"ticker":"PGND","date":"2016-01-04","pret":-0.0099,"close":30.49}
{"ticker":"PGND","date":"2016-01-05","pret":-0.0214,"close":30.87}
{"ticker":"PGNX","date":"2015-01-02","pret":0.05102,"close":7.29}
{"ticker":"PGNX","date":"2015-01-05","pret":-0.02922,"close":7.26}
{"ticker":"PGNX","date":"2015-01-06","pret":-0.02042,"close":6.91}
{"ticker":"PGNX","date":"2015-01-07","pret":-0.03642,"close":7.17}
{"ticker":"PGNX","date":"2015-01-08","pret":0.02952,"close":7.18}
{"ticker":"PGNX","date":"2015-01-09","pret":-0.00695,"close":7.09}
{"ticker":"PGNX","date":"2015-01-12","pret":0.00833,"close":6.8}
{"ticker":"PGNX","date":"2015-01-13","pret":-0.05108,"close":6.3}
{"ticker":"PGNX","date":"2015-01-14","pret":-0.09779,"close":6.42}
{"ticker":"PGNX","date":"2015-01-15","pret":0.03315,"close":6.05}
{"ticker":"PGNX","date":"2015-01-16","pret":-0.0691,"close":6.22}
{"ticker":"PGNX","date":"2015-01-20","pret":0.03434,"close":6.16}
{"ticker":"PGNX","date":"2015-01-21","pret":-0.00807,"close":6.01}
{"ticker":"PGNX","date":"2015-01-22","pret":-0.02295,"close":6.18}
{"ticker":"PGNX","date":"2015-01-23","pret":0.0278,"close":6.14}
{"ticker":"PGNX","date":"2015-01-26","pret":-0.00972,"close":6.36}
{"ticker":"PGNX","date":"2015-01-27","pret":0.02095,"close":6.21}
{"ticker":"PGNX","date":"2015-01-28","pret":-0.0064,"close":6.06}
{"ticker":"PGNX","date":"2015-01-29","pret":-0.02932,"close":6.25}
{"ticker":"PGNX","date":"2015-01-30","pret":0.0261,"close":5.98}
{"ticker":"PGNX","date":"2015-02-02","pret":-0.0344,"close":5.85}
{"ticker":"PGNX","date":"2015-02-03","pret":-0.01511,"close":5.73}
{"ticker":"PGNX","date":"2015-02-04","pret":-0.04322,"close":5.68}
{"ticker":"PGNX","date":"2015-02-05","pret":0.01229,"close":5.88}
{"ticker":"PGNX","date":"2015-02-06","pret":0.02584,"close":5.64}
{"ticker":"PGNX","date":"2015-02-09","pret":-0.00854,"close":5.47}
{"ticker":"PGNX","date":"2015-02-10","pret":-0.04922,"close":5.75}
{"ticker":"PGNX","date":"2015-02-11","pret":0.03366,"close":5.62}
{"ticker":"PGNX","date":"2015-02-12","pret":-0.00875,"close":5.6}
{"ticker":"PGNX","date":"2015-02-13","pret":-0.01238,"close":5.66}
{"ticker":"PGNX","date":"2015-02-17","pret":0.01238,"close":5.86}
{"ticker":"PGNX","date":"2015-02-18","pret":0.03114,"close":6.08}
{"ticker":"PGNX","date":"2015-02-19","pret":0.03679,"close":6.08}
{"ticker":"PGNX","date":"2015-02-20","pret":0.00164,"close":6.23}
{"ticker":"PGNX","date":"2015-02-23","pret":0.01787,"close":6.31}
{"ticker":"PGNX","date":"2015-02-24","pret":0.02072,"close":6.38}
{"ticker":"PGNX","date":"2015-02-25","pret":0.00942,"close":6.55}
{"ticker":"PGNX","date":"2015-02-26","pret":0.02164,"close":6.63}
{"ticker":"PGNX","date":"2015-02-27","pret":0.01818,"close":6.51}
{"ticker":"PGNX","date":"2015-03-02","pret":-0.01971,"close":6.65}
{"ticker":"PGNX","date":"2015-03-03","pret":0.0152,"close":6.78}
{"ticker":"PGNX","date":"2015-03-04","pret":0.01942,"close":7.03}
{"ticker":"PGNX","date":"2015-03-05","pret":0.03916,"close":6.82}
{"ticker":"PGNX","date":"2015-03-06","pret":-0.03769,"close":6.95}
{"ticker":"PGNX","date":"2015-03-09","pret":0.03055,"close":6.89}
{"ticker":"PGNX","date":"2015-03-10","pret":-0.02907,"close":6.66}
{"ticker":"PGNX","date":"2015-03-11","pret":-0.01786,"close":6.7}
{"ticker":"PGNX","date":"2015-03-12","pret":0.01786,"close":6.77}
{"ticker":"PGNX","date":"2015-03-13","pret":0,"close":7.09}
{"ticker":"PGNX","date":"2015-03-16","pret":0.00147,"close":6.2}
{"ticker":"PGNX","date":"2015-03-17","pret":-0.0909,"close":6.25}
{"ticker":"PGNX","date":"2015-03-18","pret":0.00322,"close":6.15}
{"ticker":"PGNX","date":"2015-03-19","pret":-0.00969,"close":6.51}
{"ticker":"PGNX","date":"2015-03-20","pret":0.06444,"close":6.06}
{"ticker":"PGNX","date":"2015-03-23","pret":-0.07587,"close":5.91}
{"ticker":"PGNX","date":"2015-03-24","pret":-0.0317,"close":5.97}
{"ticker":"PGNX","date":"2015-03-25","pret":0.01681,"close":5.64}
{"ticker":"PGNX","date":"2015-03-26","pret":-0.07796,"close":5.71}
{"ticker":"PGNX","date":"2015-03-27","pret":0.03366,"close":5.79}
{"ticker":"PGNX","date":"2015-03-30","pret":0.0104,"close":5.82}
{"ticker":"PGNX","date":"2015-03-31","pret":0,"close":5.98}
{"ticker":"PGNX","date":"2015-04-01","pret":0.02217,"close":5.89}
{"ticker":"PGNX","date":"2015-04-02","pret":-0.00169,"close":5.83}
{"ticker":"PGNX","date":"2015-04-06","pret":-0.02566,"close":5.81}
{"ticker":"PGNX","date":"2015-04-07","pret":0.01034,"close":5.81}
{"ticker":"PGNX","date":"2015-04-08","pret":-0.00688,"close":5.94}
{"ticker":"PGNX","date":"2015-04-09","pret":0.0222,"close":5.88}
{"ticker":"PGNX","date":"2015-04-10","pret":-0.00169,"close":5.97}
{"ticker":"PGNX","date":"2015-04-13","pret":0.01511,"close":6.26}
{"ticker":"PGNX","date":"2015-04-14","pret":0.04082,"close":6.35}
{"ticker":"PGNX","date":"2015-04-15","pret":0.02059,"close":6.59}
{"ticker":"PGNX","date":"2015-04-16","pret":0.02477,"close":6.52}
{"ticker":"PGNX","date":"2015-04-17","pret":-0.01231,"close":6.38}
{"ticker":"PGNX","date":"2015-04-20","pret":-0.0031,"close":6.36}
{"ticker":"PGNX","date":"2015-04-21","pret":-0.00779,"close":6.45}
{"ticker":"PGNX","date":"2015-04-22","pret":0.01399,"close":6.33}
{"ticker":"PGNX","date":"2015-04-23","pret":-0.02342,"close":6.4}
{"ticker":"PGNX","date":"2015-04-24","pret":0.011,"close":6.03}
{"ticker":"PGNX","date":"2015-04-27","pret":-0.05624,"close":5.71}
{"ticker":"PGNX","date":"2015-04-28","pret":-0.05086,"close":5.38}
{"ticker":"PGNX","date":"2015-04-29","pret":-0.06651,"close":5.27}
{"ticker":"PGNX","date":"2015-04-30","pret":-0.03019,"close":4.95}
{"ticker":"PGNX","date":"2015-05-01","pret":-0.04306,"close":5.24}
{"ticker":"PGNX","date":"2015-05-04","pret":0.05259,"close":5.3}
{"ticker":"PGNX","date":"2015-05-05","pret":0.00756,"close":5.02}
{"ticker":"PGNX","date":"2015-05-06","pret":-0.04428,"close":5.53}
{"ticker":"PGNX","date":"2015-05-07","pret":0.05923,"close":5.26}
{"ticker":"PGNX","date":"2015-05-08","pret":-0.01119,"close":5.59}
{"ticker":"PGNX","date":"2015-05-11","pret":0.04763,"close":5.58}
{"ticker":"PGNX","date":"2015-05-12","pret":-0.01079,"close":5.46}
{"ticker":"PGNX","date":"2015-05-13","pret":-0.01274,"close":5.42}
{"ticker":"PGNX","date":"2015-05-14","pret":-0.00183,"close":5.65}
{"ticker":"PGNX","date":"2015-05-15","pret":0.03781,"close":5.67}
{"ticker":"PGNX","date":"2015-05-18","pret":0.00176,"close":5.61}
{"ticker":"PGNX","date":"2015-05-19","pret":-0.00353,"close":5.39}
{"ticker":"PGNX","date":"2015-05-20","pret":-0.03972,"close":5.56}
{"ticker":"PGNX","date":"2015-05-21","pret":0.02186,"close":5.54}
{"ticker":"PGNX","date":"2015-05-22","pret":0.0018,"close":5.5}
{"ticker":"PGNX","date":"2015-05-26","pret":-0.01632,"close":5.19}
{"ticker":"PGNX","date":"2015-05-27","pret":-0.01845,"close":5.54}
{"ticker":"PGNX","date":"2015-05-28","pret":0.02574,"close":5.48}
{"ticker":"PGNX","date":"2015-05-29","pret":-0.00364,"close":5.63}
{"ticker":"PGNX","date":"2015-06-01","pret":0.03578,"close":5.59}
{"ticker":"PGNX","date":"2015-06-02","pret":-0.02852,"close":5.55}
{"ticker":"PGNX","date":"2015-06-03","pret":0.02324,"close":5.88}
{"ticker":"PGNX","date":"2015-06-04","pret":0.03643,"close":5.61}
{"ticker":"PGNX","date":"2015-06-05","pret":-0.0453,"close":5.72}
{"ticker":"PGNX","date":"2015-06-08","pret":0.02291,"close":6}
{"ticker":"PGNX","date":"2015-06-09","pret":0.04763,"close":6.14}
{"ticker":"PGNX","date":"2015-06-10","pret":0.01974,"close":6.72}
{"ticker":"PGNX","date":"2015-06-11","pret":0.09026,"close":6.59}
{"ticker":"PGNX","date":"2015-06-12","pret":-0.0241,"close":6.62}
{"ticker":"PGNX","date":"2015-06-15","pret":-0.00153,"close":6.79}
{"ticker":"PGNX","date":"2015-06-16","pret":0.0286,"close":6.73}
{"ticker":"PGNX","date":"2015-06-17","pret":0.00148,"close":6.98}
{"ticker":"PGNX","date":"2015-06-18","pret":0.03637,"close":7.38}
{"ticker":"PGNX","date":"2015-06-19","pret":0.05286,"close":7.27}
{"ticker":"PGNX","date":"2015-06-22","pret":-0.00407,"close":7.82}
{"ticker":"PGNX","date":"2015-06-23","pret":0.12396,"close":7.77}
{"ticker":"PGNX","date":"2015-06-24","pret":-0.09051,"close":6.93}
{"ticker":"PGNX","date":"2015-06-25","pret":-0.08941,"close":6.94}
{"ticker":"PGNX","date":"2015-06-26","pret":0.00574,"close":6.81}
{"ticker":"PGNX","date":"2015-06-29","pret":-0.03642,"close":6.56}
{"ticker":"PGNX","date":"2015-06-30","pret":0.00296,"close":7.46}
{"ticker":"PGNX","date":"2015-07-01","pret":0.11712,"close":7.09}
{"ticker":"PGNX","date":"2015-07-02","pret":-0.06524,"close":6.97}
{"ticker":"PGNX","date":"2015-07-06","pret":-0.02994,"close":7.07}
{"ticker":"PGNX","date":"2015-07-07","pret":0.03134,"close":7.3}
{"ticker":"PGNX","date":"2015-07-08","pret":0.01669,"close":7.17}
{"ticker":"PGNX","date":"2015-07-09","pret":0,"close":7.29}
{"ticker":"PGNX","date":"2015-07-10","pret":0.0339,"close":7.46}
{"ticker":"PGNX","date":"2015-07-13","pret":0.00266,"close":7.62}
{"ticker":"PGNX","date":"2015-07-14","pret":0.00795,"close":8.08}
{"ticker":"PGNX","date":"2015-07-15","pret":0.05393,"close":8.21}
{"ticker":"PGNX","date":"2015-07-16","pret":0.03319,"close":8.26}
{"ticker":"PGNX","date":"2015-07-17","pret":0.00362,"close":8.31}
{"ticker":"PGNX","date":"2015-07-20","pret":0.0084,"close":8.44}
{"ticker":"PGNX","date":"2015-07-21","pret":0.00833,"close":8.26}
{"ticker":"PGNX","date":"2015-07-22","pret":-0.02641,"close":8.68}
{"ticker":"PGNX","date":"2015-07-23","pret":0.0602,"close":8.64}
{"ticker":"PGNX","date":"2015-07-24","pret":-0.00344,"close":9.25}
{"ticker":"PGNX","date":"2015-07-27","pret":0.08057,"close":9.13}
{"ticker":"PGNX","date":"2015-07-28","pret":0.14211,"close":9.42}
{"ticker":"PGNX","date":"2015-07-29","pret":-0.1232,"close":8.43}
{"ticker":"PGNX","date":"2015-07-30","pret":-0.13219,"close":8.46}
{"ticker":"PGNX","date":"2015-07-31","pret":0.00946,"close":8.66}
{"ticker":"PGNX","date":"2015-08-03","pret":0.01865,"close":8.56}
{"ticker":"PGNX","date":"2015-08-04","pret":0.0092,"close":8.52}
{"ticker":"PGNX","date":"2015-08-05","pret":-0.01615,"close":8.64}
{"ticker":"PGNX","date":"2015-08-06","pret":-0.0117,"close":7.87}
{"ticker":"PGNX","date":"2015-08-07","pret":-0.07701,"close":8}
{"ticker":"PGNX","date":"2015-08-10","pret":0.02633,"close":8.15}
{"ticker":"PGNX","date":"2015-08-11","pret":-0.00496,"close":8.42}
{"ticker":"PGNX","date":"2015-08-12","pret":0.03543,"close":8.53}
{"ticker":"PGNX","date":"2015-08-13","pret":0.04231,"close":8.36}
{"ticker":"PGNX","date":"2015-08-14","pret":-0.04592,"close":8.2}
{"ticker":"PGNX","date":"2015-08-17","pret":-0.01212,"close":8.3}
{"ticker":"PGNX","date":"2015-08-18","pret":0.01453,"close":8.17}
{"ticker":"PGNX","date":"2015-08-19","pret":-0.02556,"close":8.17}
{"ticker":"PGNX","date":"2015-08-20","pret":-0.01241,"close":7.59}
{"ticker":"PGNX","date":"2015-08-21","pret":-0.08192,"close":7.62}
{"ticker":"PGNX","date":"2015-08-24","pret":-0.04575,"close":6.74}
{"ticker":"PGNX","date":"2015-08-25","pret":-0.0361,"close":7.06}
{"ticker":"PGNX","date":"2015-08-26","pret":0.06546,"close":7.64}
{"ticker":"PGNX","date":"2015-08-27","pret":0.05494,"close":7.83}
{"ticker":"PGNX","date":"2015-08-28","pret":0.01038,"close":7.67}
{"ticker":"PGNX","date":"2015-08-31","pret":-0.0235,"close":7.33}
{"ticker":"PGNX","date":"2015-09-01","pret":-0.0515,"close":7.1}
{"ticker":"PGNX","date":"2015-09-02","pret":0.00416,"close":7.29}
{"ticker":"PGNX","date":"2015-09-03","pret":0.02056,"close":6.81}
{"ticker":"PGNX","date":"2015-09-04","pret":-0.09382,"close":6.87}
{"ticker":"PGNX","date":"2015-09-08","pret":0.04374,"close":6.93}
{"ticker":"PGNX","date":"2015-09-09","pret":-0.00716,"close":6.9}
{"ticker":"PGNX","date":"2015-09-10","pret":-0.00866,"close":7.12}
{"ticker":"PGNX","date":"2015-09-11","pret":0.01866,"close":7.34}
{"ticker":"PGNX","date":"2015-09-14","pret":0.04587,"close":7.35}
{"ticker":"PGNX","date":"2015-09-15","pret":0.00542,"close":7.46}
{"ticker":"PGNX","date":"2015-09-16","pret":0.00135,"close":7.2}
{"ticker":"PGNX","date":"2015-09-17","pret":-0.02045,"close":7.59}
{"ticker":"PGNX","date":"2015-09-18","pret":0.02583,"close":7.57}
{"ticker":"PGNX","date":"2015-09-21","pret":0.0291,"close":7.3}
{"ticker":"PGNX","date":"2015-09-22","pret":-0.06741,"close":7.08}
{"ticker":"PGNX","date":"2015-09-23","pret":-0.01688,"close":7.09}
{"ticker":"PGNX","date":"2015-09-24","pret":-0.00426,"close":6.92}
{"ticker":"PGNX","date":"2015-09-25","pret":0.0071,"close":6.46}
{"ticker":"PGNX","date":"2015-09-28","pret":-0.11849,"close":5.94}
{"ticker":"PGNX","date":"2015-09-29","pret":-0.05566,"close":5.48}
{"ticker":"PGNX","date":"2015-09-30","pret":-0.05182,"close":5.72}
{"ticker":"PGNX","date":"2015-10-01","pret":0.01058,"close":5.37}
{"ticker":"PGNX","date":"2015-10-02","pret":-0.07844,"close":5.9}
{"ticker":"PGNX","date":"2015-10-05","pret":0.12806,"close":5.86}
{"ticker":"PGNX","date":"2015-10-06","pret":-0.02194,"close":5.64}
{"ticker":"PGNX","date":"2015-10-07","pret":-0.03296,"close":5.56}
{"ticker":"PGNX","date":"2015-10-08","pret":-0.02681,"close":5.51}
{"ticker":"PGNX","date":"2015-10-09","pret":0.00362,"close":5.77}
{"ticker":"PGNX","date":"2015-10-12","pret":0.04759,"close":5.67}
{"ticker":"PGNX","date":"2015-10-13","pret":-0.02792,"close":5.5}
{"ticker":"PGNX","date":"2015-10-14","pret":-0.01606,"close":5.92}
{"ticker":"PGNX","date":"2015-10-15","pret":0.06105,"close":6.62}
{"ticker":"PGNX","date":"2015-10-16","pret":0.11496,"close":6.65}
{"ticker":"PGNX","date":"2015-10-19","pret":0.00602,"close":7.03}
{"ticker":"PGNX","date":"2015-10-20","pret":0.04256,"close":6.63}
{"ticker":"PGNX","date":"2015-10-21","pret":-0.03509,"close":6.68}
{"ticker":"PGNX","date":"2015-10-22","pret":-0.00149,"close":6.79}
{"ticker":"PGNX","date":"2015-10-23","pret":0.08838,"close":7.51}
{"ticker":"PGNX","date":"2015-10-26","pret":0.01624,"close":7.71}
{"ticker":"PGNX","date":"2015-10-27","pret":0.03301,"close":7.76}
{"ticker":"PGNX","date":"2015-10-28","pret":0.0013,"close":7.97}
{"ticker":"PGNX","date":"2015-10-29","pret":0.03191,"close":7.46}
{"ticker":"PGNX","date":"2015-10-30","pret":-0.10035,"close":7.34}
{"ticker":"PGNX","date":"2015-11-02","pret":0.02875,"close":7.76}
{"ticker":"PGNX","date":"2015-11-03","pret":0.04486,"close":8.16}
{"ticker":"PGNX","date":"2015-11-04","pret":0.04664,"close":7.86}
{"ticker":"PGNX","date":"2015-11-05","pret":-0.03509,"close":7.82}
{"ticker":"PGNX","date":"2015-11-06","pret":-0.01155,"close":7.8}
{"ticker":"PGNX","date":"2015-11-09","pret":0.05032,"close":7.55}
{"ticker":"PGNX","date":"2015-11-10","pret":-0.09519,"close":7.48}
{"ticker":"PGNX","date":"2015-11-11","pret":0.0094,"close":7.13}
{"ticker":"PGNX","date":"2015-11-12","pret":-0.06205,"close":6.74}
{"ticker":"PGNX","date":"2015-11-13","pret":-0.05407,"close":6.71}
{"ticker":"PGNX","date":"2015-11-16","pret":-0.00301,"close":6.58}
{"ticker":"PGNX","date":"2015-11-17","pret":-0.00756,"close":6.48}
{"ticker":"PGNX","date":"2015-11-18","pret":-0.02769,"close":6.85}
{"ticker":"PGNX","date":"2015-11-19","pret":0.06346,"close":6.67}
{"ticker":"PGNX","date":"2015-11-20","pret":-0.01773,"close":6.86}
{"ticker":"PGNX","date":"2015-11-23","pret":0.02792,"close":6.7}
{"ticker":"PGNX","date":"2015-11-24","pret":-0.0339,"close":6.68}
{"ticker":"PGNX","date":"2015-11-25","pret":0.00747,"close":6.99}
{"ticker":"PGNX","date":"2015-11-26"}
{"ticker":"PGNX","date":"2015-11-27","pret":0.03077,"close":7}
{"ticker":"PGNX","date":"2015-11-30","pret":0.01858,"close":6.72}
{"ticker":"PGNX","date":"2015-12-01","pret":-0.04638,"close":6.77}
{"ticker":"PGNX","date":"2015-12-02","pret":0,"close":6.71}
{"ticker":"PGNX","date":"2015-12-03","pret":0.00592,"close":6.33}
{"ticker":"PGNX","date":"2015-12-04","pret":-0.06395,"close":6.55}
{"ticker":"PGNX","date":"2015-12-07","pret":0.03401,"close":6.19}
{"ticker":"PGNX","date":"2015-12-08","pret":-0.07084,"close":6.18}
{"ticker":"PGNX","date":"2015-12-09","pret":-0.00491,"close":5.79}
{"ticker":"PGNX","date":"2015-12-10","pret":-0.04871,"close":5.61}
{"ticker":"PGNX","date":"2015-12-11","pret":-0.05483,"close":5.74}
{"ticker":"PGNX","date":"2015-12-14","pret":0.05483,"close":5.64}
{"ticker":"PGNX","date":"2015-12-15","pret":-0.02792,"close":5.65}
{"ticker":"PGNX","date":"2015-12-16","pret":0.0053,"close":5.84}
{"ticker":"PGNX","date":"2015-12-17"}
{"ticker":"PGNX","date":"2015-12-18","pret":0.03461,"close":6.08}
{"ticker":"PGNX","date":"2015-12-21","pret":0.0449,"close":5.88}
{"ticker":"PGNX","date":"2015-12-22","pret":-0.0449,"close":5.99}
{"ticker":"PGNX","date":"2015-12-23","pret":0.0202,"close":6.17}
{"ticker":"PGNX","date":"2015-12-24","pret":0.02794,"close":6.42}
{"ticker":"PGNX","date":"2015-12-28","pret":0.0366,"close":6.06}
{"ticker":"PGNX","date":"2015-12-29","pret":-0.03985,"close":6.33}
{"ticker":"PGNX","date":"2015-12-30","pret":0.02727,"close":6.22}
{"ticker":"PGNX","date":"2015-12-31","pret":-0.01595,"close":6.13}
{"ticker":"PGNX","date":"2016-01-04","pret":-0.03601,"close":5.81}
{"ticker":"PGNX","date":"2016-01-05","pret":-0.03046,"close":5.71}
{"ticker":"PGR","date":"2015-01-02","pret":-0.00626,"close":27.04}
{"ticker":"PGR","date":"2015-01-05","pret":-0.00853,"close":26.74}
{"ticker":"PGR","date":"2015-01-06","pret":-0.0041,"close":26.41}
{"ticker":"PGR","date":"2015-01-07","pret":-0.00262,"close":26.96}
{"ticker":"PGR","date":"2015-01-08","pret":0.0182,"close":27.5}
{"ticker":"PGR","date":"2015-01-09","pret":0.01207,"close":26.92}
{"ticker":"PGR","date":"2015-01-12","pret":-0.02243,"close":26.54}
{"ticker":"PGR","date":"2015-01-13","pret":-0.00447,"close":26.5}
{"ticker":"PGR","date":"2015-01-14","pret":-0.01392,"close":26.03}
{"ticker":"PGR","date":"2015-01-15","pret":-0.01335,"close":26.27}
{"ticker":"PGR","date":"2015-01-16","pret":0.00077,"close":26.37}
{"ticker":"PGR","date":"2015-01-20","pret":0.01824,"close":26.32}
{"ticker":"PGR","date":"2015-01-21","pret":-0.01289,"close":26.19}
{"ticker":"PGR","date":"2015-01-22","pret":0.00684,"close":26.69}
{"ticker":"PGR","date":"2015-01-23","pret":0.0128,"close":26.49}
{"ticker":"PGR","date":"2015-01-26","pret":-0.00978,"close":26.87}
{"ticker":"PGR","date":"2015-01-27","pret":0.00603,"close":26.69}
{"ticker":"PGR","date":"2015-01-28","pret":0.01713,"close":26.53}
{"ticker":"PGR","date":"2015-01-29","pret":-0.01901,"close":26.65}
{"ticker":"PGR","date":"2015-01-30","pret":-0.00793,"close":25.95}
{"ticker":"PGR","date":"2015-02-02","pret":-0.03512,"close":25.85}
{"ticker":"PGR","date":"2015-02-03","pret":0.01443,"close":26.1}
{"ticker":"PGR","date":"2015-02-04","pret":0.00656,"close":26.1}
{"ticker":"PGR","date":"2015-02-05","pret":0.00614,"close":26.38}
{"ticker":"PGR","date":"2015-02-06","pret":0.00913,"close":26.38}
{"ticker":"PGR","date":"2015-02-09","pret":-0.00684,"close":26.34}
{"ticker":"PGR","date":"2015-02-10","pret":0.01062,"close":26.46}
{"ticker":"PGR","date":"2015-02-11","pret":-0.00189,"close":26.67}
{"ticker":"PGR","date":"2015-02-12","pret":0.00978,"close":27.05}
{"ticker":"PGR","date":"2015-02-13","pret":0.01154,"close":27.11}
{"ticker":"PGR","date":"2015-02-17","pret":0.00406,"close":26.74}
{"ticker":"PGR","date":"2015-02-18","pret":-0.0156,"close":26.75}
{"ticker":"PGR","date":"2015-02-19","pret":-0.00112,"close":26.71}
{"ticker":"PGR","date":"2015-02-20","pret":-0.00263,"close":26.61}
{"ticker":"PGR","date":"2015-02-23","pret":-0.00038,"close":26.56}
{"ticker":"PGR","date":"2015-02-24","pret":-0.00264,"close":26.62}
{"ticker":"PGR","date":"2015-02-25","pret":0.00489,"close":26.57}
{"ticker":"PGR","date":"2015-02-26","pret":-0.00564,"close":26.73}
{"ticker":"PGR","date":"2015-02-27","pret":0.00564,"close":26.65}
{"ticker":"PGR","date":"2015-03-02","pret":-0.00113,"close":27.09}
{"ticker":"PGR","date":"2015-03-03","pret":0.0112,"close":26.79}
{"ticker":"PGR","date":"2015-03-04","pret":-0.00858,"close":26.42}
{"ticker":"PGR","date":"2015-03-05","pret":-0.00941,"close":26.54}
{"ticker":"PGR","date":"2015-03-06","pret":-0.00303,"close":26.26}
{"ticker":"PGR","date":"2015-03-09","pret":-0.00494,"close":26.41}
{"ticker":"PGR","date":"2015-03-10","pret":0.00114,"close":25.98}
{"ticker":"PGR","date":"2015-03-11","pret":-0.0111,"close":26.32}
{"ticker":"PGR","date":"2015-03-12","pret":0.01982,"close":26.8}
{"ticker":"PGR","date":"2015-03-13","pret":0.00714,"close":26.49}
{"ticker":"PGR","date":"2015-03-16","pret":-0.00338,"close":26.98}
{"ticker":"PGR","date":"2015-03-17","pret":0.00973,"close":27.03}
{"ticker":"PGR","date":"2015-03-18","pret":0.00186,"close":27.51}
{"ticker":"PGR","date":"2015-03-19","pret":0.0206,"close":27.53}
{"ticker":"PGR","date":"2015-03-20","pret":0.00291,"close":27.65}
{"ticker":"PGR","date":"2015-03-23","pret":0.00471,"close":27.68}
{"ticker":"PGR","date":"2015-03-24","pret":-0.01053,"close":27.31}
{"ticker":"PGR","date":"2015-03-25","pret":-0.00146,"close":27.07}
{"ticker":"PGR","date":"2015-03-26","pret":-0.01399,"close":26.93}
{"ticker":"PGR","date":"2015-03-27","pret":-0.00186,"close":27.03}
{"ticker":"PGR","date":"2015-03-30","pret":0.0074,"close":27.37}
{"ticker":"PGR","date":"2015-03-31","pret":0.00221,"close":27.2}
{"ticker":"PGR","date":"2015-04-01","pret":-0.00332,"close":26.96}
{"ticker":"PGR","date":"2015-04-02","pret":-0.00296,"close":26.84}
{"ticker":"PGR","date":"2015-04-06","pret":-0.01379,"close":27}
{"ticker":"PGR","date":"2015-04-07","pret":0.0149,"close":26.81}
{"ticker":"PGR","date":"2015-04-08","pret":-0.00929,"close":26.81}
{"ticker":"PGR","date":"2015-04-09","pret":0.00075,"close":26.76}
{"ticker":"PGR","date":"2015-04-10","pret":-0.00037,"close":26.9}
{"ticker":"PGR","date":"2015-04-13","pret":0.00372,"close":26.83}
{"ticker":"PGR","date":"2015-04-14","pret":-0.00559,"close":26.75}
{"ticker":"PGR","date":"2015-04-15","pret":0.01374,"close":27.19}
{"ticker":"PGR","date":"2015-04-16","pret":0.00111,"close":27.18}
{"ticker":"PGR","date":"2015-04-17","pret":-0.00739,"close":26.75}
{"ticker":"PGR","date":"2015-04-20","pret":-0.00037,"close":27.09}
{"ticker":"PGR","date":"2015-04-21","pret":0.00629,"close":26.76}
{"ticker":"PGR","date":"2015-04-22","pret":-0.01337,"close":26.71}
{"ticker":"PGR","date":"2015-04-23","pret":-0.00337,"close":26.81}
{"ticker":"PGR","date":"2015-04-24","pret":0.00486,"close":26.86}
{"ticker":"PGR","date":"2015-04-27","pret":0.00744,"close":26.58}
{"ticker":"PGR","date":"2015-04-28","pret":-0.01794,"close":26.74}
{"ticker":"PGR","date":"2015-04-29","pret":0.00188,"close":26.55}
{"ticker":"PGR","date":"2015-04-30","pret":0.00526,"close":26.66}
{"ticker":"PGR","date":"2015-05-01","pret":0.00187,"close":26.97}
{"ticker":"PGR","date":"2015-05-04","pret":0.00893,"close":27.14}
{"ticker":"PGR","date":"2015-05-05","pret":0.00444,"close":27.09}
{"ticker":"PGR","date":"2015-05-06","pret":0.00037,"close":26.83}
{"ticker":"PGR","date":"2015-05-07","pret":-0.01075,"close":26.95}
{"ticker":"PGR","date":"2015-05-08","pret":0.01186,"close":27.14}
{"ticker":"PGR","date":"2015-05-11","pret":-0.00369,"close":27.06}
{"ticker":"PGR","date":"2015-05-12","pret":-0.00482,"close":26.97}
{"ticker":"PGR","date":"2015-05-13","pret":0.00148,"close":27}
{"ticker":"PGR","date":"2015-05-14","pret":0.00665,"close":27.39}
{"ticker":"PGR","date":"2015-05-15","pret":0.0099,"close":27.23}
{"ticker":"PGR","date":"2015-05-18","pret":-0.00585,"close":27.25}
{"ticker":"PGR","date":"2015-05-19","pret":0.0022,"close":27.27}
{"ticker":"PGR","date":"2015-05-20","pret":0.00366,"close":27.32}
{"ticker":"PGR","date":"2015-05-21","pret":-0.00659,"close":27.35}
{"ticker":"PGR","date":"2015-05-22","pret":0.0044,"close":27.28}
{"ticker":"PGR","date":"2015-05-26","pret":-0.00403,"close":27.1}
{"ticker":"PGR","date":"2015-05-27","pret":-0.00073,"close":27.27}
{"ticker":"PGR","date":"2015-05-28","pret":-0.00147,"close":27.42}
{"ticker":"PGR","date":"2015-05-29","pret":0.00697,"close":27.34}
{"ticker":"PGR","date":"2015-06-01","pret":0.00219,"close":27.34}
{"ticker":"PGR","date":"2015-06-02","pret":-0.00695,"close":27.38}
{"ticker":"PGR","date":"2015-06-03","pret":0.00877,"close":27.59}
{"ticker":"PGR","date":"2015-06-04","pret":-0.00146,"close":27.27}
{"ticker":"PGR","date":"2015-06-05","pret":-0.00219,"close":27.31}
{"ticker":"PGR","date":"2015-06-08","pret":-0.00439,"close":27.08}
{"ticker":"PGR","date":"2015-06-09","pret":-0.00847,"close":26.98}
{"ticker":"PGR","date":"2015-06-10","pret":0.00296,"close":27.57}
{"ticker":"PGR","date":"2015-06-11","pret":0.01791,"close":27.83}
{"ticker":"PGR","date":"2015-06-12","pret":0.00614,"close":27.77}
{"ticker":"PGR","date":"2015-06-15","pret":-0.00759,"close":27.59}
{"ticker":"PGR","date":"2015-06-16","pret":-0.00036,"close":27.71}
{"ticker":"PGR","date":"2015-06-17","pret":0.00975,"close":27.87}
{"ticker":"PGR","date":"2015-06-18","pret":0.00609,"close":28.37}
{"ticker":"PGR","date":"2015-06-19","pret":0.00676,"close":28.08}
{"ticker":"PGR","date":"2015-06-22","pret":0.00707,"close":28.38}
{"ticker":"PGR","date":"2015-06-23","pret":0,"close":28.45}
{"ticker":"PGR","date":"2015-06-24","pret":0.00211,"close":28.24}
{"ticker":"PGR","date":"2015-06-25","pret":-0.00741,"close":28.17}
{"ticker":"PGR","date":"2015-06-26","pret":0.00142,"close":28.32}
{"ticker":"PGR","date":"2015-06-29","pret":-0.0096,"close":27.81}
{"ticker":"PGR","date":"2015-06-30","pret":0.00321,"close":27.83}
{"ticker":"PGR","date":"2015-07-01","pret":0.02427,"close":28.44}
{"ticker":"PGR","date":"2015-07-02","pret":-0.00978,"close":28.24}
{"ticker":"PGR","date":"2015-07-06","pret":-0.01985,"close":28.38}
{"ticker":"PGR","date":"2015-07-07","pret":0.01703,"close":28.95}
{"ticker":"PGR","date":"2015-07-08","pret":0.01328,"close":28.72}
{"ticker":"PGR","date":"2015-07-09","pret":0.00933,"close":29.03}
{"ticker":"PGR","date":"2015-07-10","pret":0.00822,"close":29.39}
{"ticker":"PGR","date":"2015-07-13","pret":0.01086,"close":29.73}
{"ticker":"PGR","date":"2015-07-14","pret":0.00068,"close":29.78}
{"ticker":"PGR","date":"2015-07-15","pret":0.00303,"close":30.01}
{"ticker":"PGR","date":"2015-07-16","pret":0.01832,"close":30.18}
{"ticker":"PGR","date":"2015-07-17","pret":-0.00298,"close":31.28}
{"ticker":"PGR","date":"2015-07-20","pret":0.02356,"close":30.76}
{"ticker":"PGR","date":"2015-07-21","pret":-0.00454,"close":30.52}
{"ticker":"PGR","date":"2015-07-22","pret":-0.00783,"close":30.62}
{"ticker":"PGR","date":"2015-07-23","pret":0.00262,"close":30.56}
{"ticker":"PGR","date":"2015-07-24","pret":-0.0036,"close":30.51}
{"ticker":"PGR","date":"2015-07-27","pret":-0.00691,"close":30.47}
{"ticker":"PGR","date":"2015-07-28","pret":0.01312,"close":30.43}
{"ticker":"PGR","date":"2015-07-29","pret":-0.0085,"close":30.39}
{"ticker":"PGR","date":"2015-07-30","pret":-0.00329,"close":30.49}
{"ticker":"PGR","date":"2015-07-31","pret":0.01114,"close":30.5}
{"ticker":"PGR","date":"2015-08-03","pret":-0.00621,"close":30.62}
{"ticker":"PGR","date":"2015-08-04","pret":-0.00493,"close":30.54}
{"ticker":"PGR","date":"2015-08-05","pret":0.01342,"close":30.74}
{"ticker":"PGR","date":"2015-08-06","pret":0,"close":30.49}
{"ticker":"PGR","date":"2015-08-07","pret":-0.01145,"close":30.57}
{"ticker":"PGR","date":"2015-08-10","pret":0.01242,"close":30.9}
{"ticker":"PGR","date":"2015-08-11","pret":-0.00456,"close":30.93}
{"ticker":"PGR","date":"2015-08-12","pret":0,"close":30.85}
{"ticker":"PGR","date":"2015-08-13","pret":0.01168,"close":31}
{"ticker":"PGR","date":"2015-08-14","pret":0,"close":31.03}
{"ticker":"PGR","date":"2015-08-17","pret":-0.00323,"close":31.24}
{"ticker":"PGR","date":"2015-08-18","pret":0.00902,"close":31.19}
{"ticker":"PGR","date":"2015-08-19","pret":-0.00257,"close":31.45}
{"ticker":"PGR","date":"2015-08-20","pret":0.00321,"close":30.88}
{"ticker":"PGR","date":"2015-08-21","pret":-0.01746,"close":29.96}
{"ticker":"PGR","date":"2015-08-24","pret":-0.06502,"close":28.74}
{"ticker":"PGR","date":"2015-08-25","pret":0.01794,"close":28.55}
{"ticker":"PGR","date":"2015-08-26","pret":0,"close":29.51}
{"ticker":"PGR","date":"2015-08-27","pret":0.02231,"close":30.25}
{"ticker":"PGR","date":"2015-08-28","pret":0.00965,"close":30.05}
{"ticker":"PGR","date":"2015-08-31","pret":-0.00598,"close":29.96}
{"ticker":"PGR","date":"2015-09-01","pret":-0.02359,"close":29.24}
{"ticker":"PGR","date":"2015-09-02","pret":0.0095,"close":29.67}
{"ticker":"PGR","date":"2015-09-03","pret":0.00673,"close":29.83}
{"ticker":"PGR","date":"2015-09-04","pret":-0.01148,"close":29.47}
{"ticker":"PGR","date":"2015-09-08","pret":0.01549,"close":30.07}
{"ticker":"PGR","date":"2015-09-09","pret":0.01328,"close":29.68}
{"ticker":"PGR","date":"2015-09-10","pret":-0.02201,"close":29.98}
{"ticker":"PGR","date":"2015-09-11","pret":0.00639,"close":30.23}
{"ticker":"PGR","date":"2015-09-14","pret":0.01397,"close":30.18}
{"ticker":"PGR","date":"2015-09-15","pret":0.00132,"close":30.58}
{"ticker":"PGR","date":"2015-09-16","pret":0.01246,"close":30.98}
{"ticker":"PGR","date":"2015-09-17","pret":0.01263,"close":31.34}
{"ticker":"PGR","date":"2015-09-18","pret":-0.00872,"close":30.62}
{"ticker":"PGR","date":"2015-09-21","pret":0.0055,"close":30.92}
{"ticker":"PGR","date":"2015-09-22","pret":-0.01857,"close":30.66}
{"ticker":"PGR","date":"2015-09-23","pret":0.00721,"close":30.68}
{"ticker":"PGR","date":"2015-09-24","pret":-0.00524,"close":30.61}
{"ticker":"PGR","date":"2015-09-25","pret":0.01789,"close":30.67}
{"ticker":"PGR","date":"2015-09-28","pret":-0.01822,"close":30.28}
{"ticker":"PGR","date":"2015-09-29","pret":-0.0056,"close":30.44}
{"ticker":"PGR","date":"2015-09-30","pret":0.01442,"close":30.64}
{"ticker":"PGR","date":"2015-10-01","pret":-0.00032,"close":30.67}
{"ticker":"PGR","date":"2015-10-02","pret":-0.0141,"close":31.06}
{"ticker":"PGR","date":"2015-10-05","pret":0.03216,"close":31.39}
{"ticker":"PGR","date":"2015-10-06","pret":0.00064,"close":31.33}
{"ticker":"PGR","date":"2015-10-07","pret":0.00605,"close":31.62}
{"ticker":"PGR","date":"2015-10-08","pret":0.00032,"close":32.13}
{"ticker":"PGR","date":"2015-10-09","pret":0.01887,"close":32.08}
{"ticker":"PGR","date":"2015-10-12","pret":-0.00062,"close":32.27}
{"ticker":"PGR","date":"2015-10-13","pret":0.00311,"close":32.09}
{"ticker":"PGR","date":"2015-10-14","pret":-0.00405,"close":31.56}
{"ticker":"PGR","date":"2015-10-15","pret":-0.00752,"close":31.83}
{"ticker":"PGR","date":"2015-10-16","pret":0.01001,"close":32.52}
{"ticker":"PGR","date":"2015-10-19","pret":0.00991,"close":32.68}
{"ticker":"PGR","date":"2015-10-20","pret":0.00829,"close":32.94}
{"ticker":"PGR","date":"2015-10-21","pret":0.00852,"close":32.68}
{"ticker":"PGR","date":"2015-10-22","pret":-0.00456,"close":33.05}
{"ticker":"PGR","date":"2015-10-23","pret":0.01,"close":33.05}
{"ticker":"PGR","date":"2015-10-26","pret":-0.00332,"close":33.22}
{"ticker":"PGR","date":"2015-10-27","pret":-0.00212,"close":33.18}
{"ticker":"PGR","date":"2015-10-28","pret":0.00574,"close":33.6}
{"ticker":"PGR","date":"2015-10-29","pret":0.01049,"close":33.64}
{"ticker":"PGR","date":"2015-10-30","pret":0.00238,"close":33.13}
{"ticker":"PGR","date":"2015-11-02","pret":-0.01046,"close":33.63}
{"ticker":"PGR","date":"2015-11-03","pret":0.00838,"close":33.38}
{"ticker":"PGR","date":"2015-11-04","pret":-0.00448,"close":33.15}
{"ticker":"PGR","date":"2015-11-05","pret":-0.00721,"close":32.38}
{"ticker":"PGR","date":"2015-11-06","pret":-0.04219,"close":32.01}
{"ticker":"PGR","date":"2015-11-09","pret":0.00627,"close":31.47}
{"ticker":"PGR","date":"2015-11-10","pret":-0.01607,"close":31.45}
{"ticker":"PGR","date":"2015-11-11","pret":0.00159,"close":31.58}
{"ticker":"PGR","date":"2015-11-12","pret":-0.00381,"close":31.04}
{"ticker":"PGR","date":"2015-11-13","pret":-0.01346,"close":30.72}
{"ticker":"PGR","date":"2015-11-16","pret":-0.01922,"close":30.93}
{"ticker":"PGR","date":"2015-11-17","pret":0.01728,"close":30.75}
{"ticker":"PGR","date":"2015-11-18","pret":-0.00779,"close":31.4}
{"ticker":"PGR","date":"2015-11-19","pret":0.02223,"close":31.4}
{"ticker":"PGR","date":"2015-11-20","pret":0.00413,"close":31.58}
{"ticker":"PGR","date":"2015-11-23","pret":0.0038,"close":31.76}
{"ticker":"PGR","date":"2015-11-24","pret":-0.0038,"close":31.74}
{"ticker":"PGR","date":"2015-11-25","pret":0.00633,"close":31.3}
{"ticker":"PGR","date":"2015-11-26"}
{"ticker":"PGR","date":"2015-11-27","pret":-0.01365,"close":31.12}
{"ticker":"PGR","date":"2015-11-30","pret":-0.00513,"close":30.82}
{"ticker":"PGR","date":"2015-12-01","pret":-0.01359,"close":31.17}
{"ticker":"PGR","date":"2015-12-02","pret":0.01198,"close":30.83}
{"ticker":"PGR","date":"2015-12-03","pret":-0.00646,"close":30.39}
{"ticker":"PGR","date":"2015-12-04","pret":-0.01436,"close":31.22}
{"ticker":"PGR","date":"2015-12-07","pret":0.02403,"close":31.02}
{"ticker":"PGR","date":"2015-12-08","pret":-0.01,"close":30.96}
{"ticker":"PGR","date":"2015-12-09","pret":-0.00162,"close":30.66}
{"ticker":"PGR","date":"2015-12-10","pret":-0.00488,"close":30.69}
{"ticker":"PGR","date":"2015-12-11","pret":-0.01181,"close":30.29}
{"ticker":"PGR","date":"2015-12-14","pret":0.00132,"close":30.77}
{"ticker":"PGR","date":"2015-12-15","pret":0.0212,"close":30.95}
{"ticker":"PGR","date":"2015-12-16","pret":0.00707,"close":31.77}
{"ticker":"PGR","date":"2015-12-17"}
{"ticker":"PGR","date":"2015-12-18","pret":0.00416,"close":30.83}
{"ticker":"PGR","date":"2015-12-21","pret":-0.00994,"close":31.12}
{"ticker":"PGR","date":"2015-12-22","pret":0.0093,"close":31.83}
{"ticker":"PGR","date":"2015-12-23","pret":0.01929,"close":32}
{"ticker":"PGR","date":"2015-12-24","pret":-0.00125,"close":32}
{"ticker":"PGR","date":"2015-12-28","pret":-0.00031,"close":31.96}
{"ticker":"PGR","date":"2015-12-29","pret":0.00968,"close":32.46}
{"ticker":"PGR","date":"2015-12-30","pret":0.00496,"close":32.32}
{"ticker":"PGR","date":"2015-12-31","pret":-0.00651,"close":31.8}
{"ticker":"PGR","date":"2016-01-04","pret":-0.02329,"close":31.12}
{"ticker":"PGR","date":"2016-01-05","pret":-0.00896,"close":31.41}
{"ticker":"PGRE","date":"2015-01-02","pret":-0.01018,"close":18.78}
{"ticker":"PGRE","date":"2015-01-05","pret":0.00215,"close":18.95}
{"ticker":"PGRE","date":"2015-01-06","pret":0.02128,"close":19.05}
{"ticker":"PGRE","date":"2015-01-07","pret":0.00525,"close":19.43}
{"ticker":"PGRE","date":"2015-01-08","pret":0.00782,"close":19.49}
{"ticker":"PGRE","date":"2015-01-09","pret":0.00828,"close":19.49}
{"ticker":"PGRE","date":"2015-01-12","pret":0.00103,"close":19.49}
{"ticker":"PGRE","date":"2015-01-13","pret":0.00103,"close":19.32}
{"ticker":"PGRE","date":"2015-01-14","pret":-0.01554,"close":19.22}
{"ticker":"PGRE","date":"2015-01-15","pret":0.00261,"close":19.07}
{"ticker":"PGRE","date":"2015-01-16","pret":-0.00052,"close":19.33}
{"ticker":"PGRE","date":"2015-01-20","pret":0.0114,"close":19.31}
{"ticker":"PGRE","date":"2015-01-21","pret":-0.01192,"close":19.11}
{"ticker":"PGRE","date":"2015-01-22","pret":0.00416,"close":19.34}
{"ticker":"PGRE","date":"2015-01-23","pret":0.00156,"close":19.31}
{"ticker":"PGRE","date":"2015-01-26","pret":-0.00676,"close":19.6}
{"ticker":"PGRE","date":"2015-01-27","pret":0.01502,"close":19.56}
{"ticker":"PGRE","date":"2015-01-28","pret":0.00717,"close":19.57}
{"ticker":"PGRE","date":"2015-01-29","pret":0,"close":19.75}
{"ticker":"PGRE","date":"2015-01-30","pret":-0.00204,"close":19.35}
{"ticker":"PGRE","date":"2015-02-02","pret":-0.01183,"close":19.25}
{"ticker":"PGRE","date":"2015-02-03","pret":-0.00675,"close":19.52}
{"ticker":"PGRE","date":"2015-02-04","pret":0.01602,"close":19.31}
{"ticker":"PGRE","date":"2015-02-05","pret":-0.0155,"close":19.34}
{"ticker":"PGRE","date":"2015-02-06","pret":0.00778,"close":18.6}
{"ticker":"PGRE","date":"2015-02-09","pret":-0.04492,"close":18.48}
{"ticker":"PGRE","date":"2015-02-10","pret":0.00861,"close":18.73}
{"ticker":"PGRE","date":"2015-02-11","pret":-0.00054,"close":18.54}
{"ticker":"PGRE","date":"2015-02-12","pret":-0.00161,"close":18.65}
{"ticker":"PGRE","date":"2015-02-13","pret":0.00909,"close":18.54}
{"ticker":"PGRE","date":"2015-02-17","pret":-0.0188,"close":18.72}
{"ticker":"PGRE","date":"2015-02-18","pret":0.01507,"close":18.94}
{"ticker":"PGRE","date":"2015-02-19","pret":0.00586,"close":18.72}
{"ticker":"PGRE","date":"2015-02-20","pret":-0.01229,"close":18.77}
{"ticker":"PGRE","date":"2015-02-23","pret":0.00322,"close":18.77}
{"ticker":"PGRE","date":"2015-02-24","pret":0.00054,"close":18.48}
{"ticker":"PGRE","date":"2015-02-25","pret":-0.02056,"close":18.51}
{"ticker":"PGRE","date":"2015-02-26","pret":-0.00493,"close":18.09}
{"ticker":"PGRE","date":"2015-02-27","pret":-0.00717,"close":18.35}
{"ticker":"PGRE","date":"2015-03-02","pret":0.01483,"close":18.49}
{"ticker":"PGRE","date":"2015-03-03","pret":0.01138,"close":18.59}
{"ticker":"PGRE","date":"2015-03-04","pret":-0.00216,"close":18.54}
{"ticker":"PGRE","date":"2015-03-05","pret":-0.00216,"close":18.43}
{"ticker":"PGRE","date":"2015-03-06","pret":-0.00979,"close":17.96}
{"ticker":"PGRE","date":"2015-03-09","pret":-0.01765,"close":18.4}
{"ticker":"PGRE","date":"2015-03-10","pret":0.00886,"close":18.47}
{"ticker":"PGRE","date":"2015-03-11","pret":0.01804,"close":18.81}
{"ticker":"PGRE","date":"2015-03-12","pret":0.01772,"close":19.12}
{"ticker":"PGRE","date":"2015-03-13","pret":0.01269,"close":18.84}
{"ticker":"PGRE","date":"2015-03-16","pret":-0.00158,"close":19.3}
{"ticker":"PGRE","date":"2015-03-17","pret":0.01203,"close":19.3}
{"ticker":"PGRE","date":"2015-03-18","pret":0.00415,"close":19.57}
{"ticker":"PGRE","date":"2015-03-19","pret":0.00876,"close":19.42}
{"ticker":"PGRE","date":"2015-03-20","pret":-0.00618,"close":19.58}
{"ticker":"PGRE","date":"2015-03-23","pret":0.0113,"close":19.55}
{"ticker":"PGRE","date":"2015-03-24","pret":-0.0082,"close":19.15}
{"ticker":"PGRE","date":"2015-03-25","pret":-0.01296,"close":18.85}
{"ticker":"PGRE","date":"2015-03-26","pret":-0.02429,"close":18.87}
{"ticker":"PGRE","date":"2015-03-27","pret":0.00586,"close":19.14}
{"ticker":"PGRE","date":"2015-03-30","pret":0.01582,"close":19.4}
{"ticker":"PGRE","date":"2015-03-31","pret":0.01454,"close":19.3}
{"ticker":"PGRE","date":"2015-04-01","pret":-0.00776,"close":19.08}
{"ticker":"PGRE","date":"2015-04-02","pret":-0.01202,"close":19.32}
{"ticker":"PGRE","date":"2015-04-06","pret":0.01565,"close":19.55}
{"ticker":"PGRE","date":"2015-04-07","pret":0.00979,"close":18.92}
{"ticker":"PGRE","date":"2015-04-08","pret":-0.03176,"close":18.91}
{"ticker":"PGRE","date":"2015-04-09","pret":-0.00106,"close":18.5}
{"ticker":"PGRE","date":"2015-04-10","pret":-0.01979,"close":18.67}
{"ticker":"PGRE","date":"2015-04-13","pret":0.007,"close":18.51}
{"ticker":"PGRE","date":"2015-04-14","pret":-0.007,"close":18.81}
{"ticker":"PGRE","date":"2015-04-15","pret":0.0182,"close":18.76}
{"ticker":"PGRE","date":"2015-04-16","pret":-0.01174,"close":18.69}
{"ticker":"PGRE","date":"2015-04-17","pret":-0.00376,"close":18.76}
{"ticker":"PGRE","date":"2015-04-20","pret":0.01072,"close":18.63}
{"ticker":"PGRE","date":"2015-04-21","pret":-0.00374,"close":18.88}
{"ticker":"PGRE","date":"2015-04-22","pret":0.01487,"close":18.91}
{"ticker":"PGRE","date":"2015-04-23","pret":-0.0037,"close":18.9}
{"ticker":"PGRE","date":"2015-04-24","pret":0.00528,"close":19.08}
{"ticker":"PGRE","date":"2015-04-27","pret":0.00577,"close":19.12}
{"ticker":"PGRE","date":"2015-04-28","pret":-0.0021,"close":18.92}
{"ticker":"PGRE","date":"2015-04-29","pret":-0.0116,"close":18.53}
{"ticker":"PGRE","date":"2015-04-30","pret":-0.01389,"close":18.32}
{"ticker":"PGRE","date":"2015-05-01","pret":-0.01572,"close":18.35}
{"ticker":"PGRE","date":"2015-05-04","pret":0.00545,"close":18.28}
{"ticker":"PGRE","date":"2015-05-05","pret":-0.01038,"close":17.93}
{"ticker":"PGRE","date":"2015-05-06","pret":-0.01327,"close":17.8}
{"ticker":"PGRE","date":"2015-05-07","pret":-0.0067,"close":18.01}
{"ticker":"PGRE","date":"2015-05-08","pret":0.01114,"close":18.4}
{"ticker":"PGRE","date":"2015-05-11","pret":0.0192,"close":18.28}
{"ticker":"PGRE","date":"2015-05-12","pret":-0.00873,"close":18.46}
{"ticker":"PGRE","date":"2015-05-13","pret":0.01415,"close":18.55}
{"ticker":"PGRE","date":"2015-05-14","pret":0.00539,"close":18.5}
{"ticker":"PGRE","date":"2015-05-15","pret":-0.00377,"close":18.6}
{"ticker":"PGRE","date":"2015-05-18","pret":0.0027,"close":18.68}
{"ticker":"PGRE","date":"2015-05-19","pret":0.00161,"close":18.85}
{"ticker":"PGRE","date":"2015-05-20","pret":0.01546,"close":19.22}
{"ticker":"PGRE","date":"2015-05-21","pret":0.02042,"close":19.16}
{"ticker":"PGRE","date":"2015-05-22","pret":-0.00885,"close":19.15}
{"ticker":"PGRE","date":"2015-05-26","pret":0.00313,"close":18.95}
{"ticker":"PGRE","date":"2015-05-27","pret":-0.00943,"close":18.88}
{"ticker":"PGRE","date":"2015-05-28","pret":-0.00528,"close":18.75}
{"ticker":"PGRE","date":"2015-05-29","pret":-0.00477,"close":18.34}
{"ticker":"PGRE","date":"2015-06-01","pret":-0.02313,"close":18.59}
{"ticker":"PGRE","date":"2015-06-02","pret":0.00921,"close":18.51}
{"ticker":"PGRE","date":"2015-06-03","pret":-0.00216,"close":18.4}
{"ticker":"PGRE","date":"2015-06-04","pret":-0.00759,"close":18.39}
{"ticker":"PGRE","date":"2015-06-05","pret":-0.00765,"close":17.99}
{"ticker":"PGRE","date":"2015-06-08","pret":-0.01214,"close":18.01}
{"ticker":"PGRE","date":"2015-06-09","pret":-0.00167,"close":17.82}
{"ticker":"PGRE","date":"2015-06-10","pret":-0.00894,"close":17.81}
{"ticker":"PGRE","date":"2015-06-11","pret":0.0028,"close":18.15}
{"ticker":"PGRE","date":"2015-06-12","pret":0.01279,"close":17.9}
{"ticker":"PGRE","date":"2015-06-15","pret":-0.01391,"close":17.83}
{"ticker":"PGRE","date":"2015-06-16","pret":0,"close":18.01}
{"ticker":"PGRE","date":"2015-06-17","pret":0.00837,"close":18.08}
{"ticker":"PGRE","date":"2015-06-18","pret":0.00443,"close":18.2}
{"ticker":"PGRE","date":"2015-06-19","pret":0.00607,"close":17.99}
{"ticker":"PGRE","date":"2015-06-22","pret":-0.0105,"close":17.77}
{"ticker":"PGRE","date":"2015-06-23","pret":-0.01624,"close":17.6}
{"ticker":"PGRE","date":"2015-06-24","pret":-0.0068,"close":17.47}
{"ticker":"PGRE","date":"2015-06-25","pret":-0.00799,"close":17.41}
{"ticker":"PGRE","date":"2015-06-26","pret":-0.00632,"close":17.43}
{"ticker":"PGRE","date":"2015-06-29","pret":0.00345,"close":17.15}
{"ticker":"PGRE","date":"2015-06-30","pret":-0.01214,"close":17.16}
{"ticker":"PGRE","date":"2015-07-01","pret":-0.00233,"close":17.56}
{"ticker":"PGRE","date":"2015-07-02","pret":0.02647,"close":17.86}
{"ticker":"PGRE","date":"2015-07-06","pret":0.00792,"close":17.88}
{"ticker":"PGRE","date":"2015-07-07","pret":0.01232,"close":17.94}
{"ticker":"PGRE","date":"2015-07-08","pret":-0.01007,"close":17.77}
{"ticker":"PGRE","date":"2015-07-09","pret":0.00168,"close":17.79}
{"ticker":"PGRE","date":"2015-07-10","pret":0.00671,"close":17.86}
{"ticker":"PGRE","date":"2015-07-13","pret":0.00278,"close":17.71}
{"ticker":"PGRE","date":"2015-07-14","pret":-0.01569,"close":17.79}
{"ticker":"PGRE","date":"2015-07-15","pret":0.00226,"close":17.78}
{"ticker":"PGRE","date":"2015-07-16","pret":0.00394,"close":17.91}
{"ticker":"PGRE","date":"2015-07-17","pret":0.00671,"close":17.86}
{"ticker":"PGRE","date":"2015-07-20","pret":-0.00447,"close":17.69}
{"ticker":"PGRE","date":"2015-07-21","pret":-0.0107,"close":17.63}
{"ticker":"PGRE","date":"2015-07-22","pret":-0.0017,"close":17.81}
{"ticker":"PGRE","date":"2015-07-23","pret":0.00959,"close":17.66}
{"ticker":"PGRE","date":"2015-07-24","pret":-0.00846,"close":17.89}
{"ticker":"PGRE","date":"2015-07-27","pret":0.01238,"close":17.67}
{"ticker":"PGRE","date":"2015-07-28","pret":-0.00955,"close":17.69}
{"ticker":"PGRE","date":"2015-07-29","pret":-0.00339,"close":17.73}
{"ticker":"PGRE","date":"2015-07-30","pret":0.00452,"close":17.64}
{"ticker":"PGRE","date":"2015-07-31","pret":0.0045,"close":17.87}
{"ticker":"PGRE","date":"2015-08-03","pret":0.00504,"close":17.9}
{"ticker":"PGRE","date":"2015-08-04","pret":0.00056,"close":17.69}
{"ticker":"PGRE","date":"2015-08-05","pret":-0.01236,"close":17.69}
{"ticker":"PGRE","date":"2015-08-06","pret":-0.00113,"close":17.64}
{"ticker":"PGRE","date":"2015-08-07","pret":-0.00227,"close":17.95}
{"ticker":"PGRE","date":"2015-08-10","pret":0.0252,"close":18.13}
{"ticker":"PGRE","date":"2015-08-11","pret":0.01155,"close":18.27}
{"ticker":"PGRE","date":"2015-08-12","pret":-0.00329,"close":18.32}
{"ticker":"PGRE","date":"2015-08-13","pret":0.00383,"close":18.12}
{"ticker":"PGRE","date":"2015-08-14","pret":-0.00988,"close":18.14}
{"ticker":"PGRE","date":"2015-08-17","pret":-0.00055,"close":18.24}
{"ticker":"PGRE","date":"2015-08-18","pret":0.00386,"close":18.2}
{"ticker":"PGRE","date":"2015-08-19","pret":-0.00331,"close":17.94}
{"ticker":"PGRE","date":"2015-08-20","pret":-0.01613,"close":17.86}
{"ticker":"PGRE","date":"2015-08-21","pret":-0.00675,"close":17.54}
{"ticker":"PGRE","date":"2015-08-24","pret":-0.03564,"close":16.5}
{"ticker":"PGRE","date":"2015-08-25","pret":-0.0195,"close":16.36}
{"ticker":"PGRE","date":"2015-08-26","pret":-0.00658,"close":16.69}
{"ticker":"PGRE","date":"2015-08-27","pret":0.00778,"close":16.87}
{"ticker":"PGRE","date":"2015-08-28","pret":0.00119,"close":16.82}
{"ticker":"PGRE","date":"2015-08-31","pret":-0.00179,"close":16.44}
{"ticker":"PGRE","date":"2015-09-01","pret":-0.02659,"close":16.16}
{"ticker":"PGRE","date":"2015-09-02","pret":-0.00245,"close":16.18}
{"ticker":"PGRE","date":"2015-09-03","pret":-0.00369,"close":16.2}
{"ticker":"PGRE","date":"2015-09-04","pret":-0.00991,"close":15.72}
{"ticker":"PGRE","date":"2015-09-08","pret":-0.01064,"close":15.92}
{"ticker":"PGRE","date":"2015-09-09","pret":0.00814,"close":15.78}
{"ticker":"PGRE","date":"2015-09-10","pret":-0.01635,"close":15.85}
{"ticker":"PGRE","date":"2015-09-11","pret":0.00506,"close":16.06}
{"ticker":"PGRE","date":"2015-09-14","pret":0.01627,"close":16.26}
{"ticker":"PGRE","date":"2015-09-15","pret":0.0105,"close":16.42}
{"ticker":"PGRE","date":"2015-09-16","pret":0.00978,"close":16.64}
{"ticker":"PGRE","date":"2015-09-17","pret":0.01269,"close":16.91}
{"ticker":"PGRE","date":"2015-09-18","pret":0.00658,"close":17.07}
{"ticker":"PGRE","date":"2015-09-21","pret":0.0195,"close":17.16}
{"ticker":"PGRE","date":"2015-09-22","pret":-0.0041,"close":16.87}
{"ticker":"PGRE","date":"2015-09-23","pret":-0.00471,"close":17.01}
{"ticker":"PGRE","date":"2015-09-24","pret":0.00118,"close":16.82}
{"ticker":"PGRE","date":"2015-09-25","pret":-0.00473,"close":16.76}
{"ticker":"PGRE","date":"2015-09-28","pret":-0.01793,"close":16.34}
{"ticker":"PGRE","date":"2015-09-29","pret":-0.01336,"close":16.63}
{"ticker":"PGRE","date":"2015-09-30","pret":0.02117,"close":16.8}
{"ticker":"PGRE","date":"2015-10-01","pret":0.00478,"close":16.64}
{"ticker":"PGRE","date":"2015-10-02","pret":-0.015,"close":16.74}
{"ticker":"PGRE","date":"2015-10-05","pret":0.01262,"close":16.98}
{"ticker":"PGRE","date":"2015-10-06","pret":0.01364,"close":17.29}
{"ticker":"PGRE","date":"2015-10-07","pret":0.02098,"close":17.58}
{"ticker":"PGRE","date":"2015-10-08","pret":0.01204,"close":17.55}
{"ticker":"PGRE","date":"2015-10-09","pret":0.00114,"close":17.45}
{"ticker":"PGRE","date":"2015-10-12","pret":-0.00456,"close":17.69}
{"ticker":"PGRE","date":"2015-10-13","pret":0.00911,"close":17.61}
{"ticker":"PGRE","date":"2015-10-14","pret":-0.00057,"close":17.41}
{"ticker":"PGRE","date":"2015-10-15","pret":-0.00797,"close":17.7}
{"ticker":"PGRE","date":"2015-10-16","pret":0.01193,"close":17.74}
{"ticker":"PGRE","date":"2015-10-19","pret":-0.00113,"close":17.89}
{"ticker":"PGRE","date":"2015-10-20","pret":0.00956,"close":17.91}
{"ticker":"PGRE","date":"2015-10-21","pret":0.0028,"close":17.85}
{"ticker":"PGRE","date":"2015-10-22","pret":-0.00168,"close":17.96}
{"ticker":"PGRE","date":"2015-10-23","pret":0.00502,"close":18.03}
{"ticker":"PGRE","date":"2015-10-26","pret":0.005,"close":17.85}
{"ticker":"PGRE","date":"2015-10-27","pret":-0.01226,"close":17.9}
{"ticker":"PGRE","date":"2015-10-28","pret":0.00447,"close":17.9}
{"ticker":"PGRE","date":"2015-10-29","pret":-0.00112,"close":17.93}
{"ticker":"PGRE","date":"2015-10-30","pret":0.00168,"close":17.77}
{"ticker":"PGRE","date":"2015-11-02","pret":-0.00896,"close":18.29}
{"ticker":"PGRE","date":"2015-11-03","pret":0.02556,"close":18.06}
{"ticker":"PGRE","date":"2015-11-04","pret":-0.00826,"close":17.96}
{"ticker":"PGRE","date":"2015-11-05","pret":-0.00777,"close":18.07}
{"ticker":"PGRE","date":"2015-11-06","pret":-0.00952,"close":18.13}
{"ticker":"PGRE","date":"2015-11-09","pret":0.01508,"close":17.89}
{"ticker":"PGRE","date":"2015-11-10","pret":0.00553,"close":18.16}
{"ticker":"PGRE","date":"2015-11-11","pret":0.00385,"close":18.24}
{"ticker":"PGRE","date":"2015-11-12","pret":-0.0033,"close":18.02}
{"ticker":"PGRE","date":"2015-11-13","pret":-0.00774,"close":17.75}
{"ticker":"PGRE","date":"2015-11-16","pret":-0.0168,"close":17.93}
{"ticker":"PGRE","date":"2015-11-17","pret":0.01123,"close":17.94}
{"ticker":"PGRE","date":"2015-11-18","pret":0.0039,"close":18.04}
{"ticker":"PGRE","date":"2015-11-19","pret":0.00333,"close":18.02}
{"ticker":"PGRE","date":"2015-11-20","pret":0.00277,"close":18.27}
{"ticker":"PGRE","date":"2015-11-23","pret":0.0099,"close":18.29}
{"ticker":"PGRE","date":"2015-11-24","pret":-0.00494,"close":18.22}
{"ticker":"PGRE","date":"2015-11-25","pret":0.0033,"close":18.29}
{"ticker":"PGRE","date":"2015-11-26"}
{"ticker":"PGRE","date":"2015-11-27","pret":0.00055,"close":18.46}
{"ticker":"PGRE","date":"2015-11-30","pret":0.01306,"close":18.38}
{"ticker":"PGRE","date":"2015-12-01","pret":-0.00271,"close":18.55}
{"ticker":"PGRE","date":"2015-12-02","pret":0.00108,"close":18.09}
{"ticker":"PGRE","date":"2015-12-03","pret":-0.01969,"close":17.79}
{"ticker":"PGRE","date":"2015-12-04","pret":-0.01615,"close":18.07}
{"ticker":"PGRE","date":"2015-12-07","pret":0.01117,"close":18.09}
{"ticker":"PGRE","date":"2015-12-08","pret":-0.00111,"close":17.94}
{"ticker":"PGRE","date":"2015-12-09","pret":-0.00334,"close":17.84}
{"ticker":"PGRE","date":"2015-12-10","pret":-0.00559,"close":17.61}
{"ticker":"PGRE","date":"2015-12-11","pret":-0.0204,"close":17.52}
{"ticker":"PGRE","date":"2015-12-14","pret":0.004,"close":17.32}
{"ticker":"PGRE","date":"2015-12-15","pret":-0.01204,"close":17.46}
{"ticker":"PGRE","date":"2015-12-16","pret":0.01148,"close":17.9}
{"ticker":"PGRE","date":"2015-12-17"}
{"ticker":"PGRE","date":"2015-12-18","pret":0.02646,"close":17.74}
{"ticker":"PGRE","date":"2015-12-21","pret":-0.01117,"close":17.56}
{"ticker":"PGRE","date":"2015-12-22","pret":-0.0113,"close":17.61}
{"ticker":"PGRE","date":"2015-12-23","pret":0.00567,"close":17.86}
{"ticker":"PGRE","date":"2015-12-24","pret":0.00844,"close":17.83}
{"ticker":"PGRE","date":"2015-12-28","pret":-0.0028,"close":17.95}
{"ticker":"PGRE","date":"2015-12-29","pret":0.00336,"close":18.13}
{"ticker":"PGRE","date":"2015-12-30","pret":0.0128,"close":18.13}
{"ticker":"PGRE","date":"2015-12-31","pret":0.00221,"close":18.1}
{"ticker":"PGRE","date":"2016-01-04","pret":-0.01837,"close":17.84}
{"ticker":"PGRE","date":"2016-01-05","pret":0.0056,"close":17.82}
{"ticker":"PGTI","date":"2015-01-02","pret":0.0177,"close":9.76}
{"ticker":"PGTI","date":"2015-01-05","pret":0.00206,"close":9.57}
{"ticker":"PGTI","date":"2015-01-06","pret":-0.01348,"close":9.27}
{"ticker":"PGTI","date":"2015-01-07","pret":-0.0243,"close":9.34}
{"ticker":"PGTI","date":"2015-01-08","pret":0.00427,"close":9.81}
{"ticker":"PGTI","date":"2015-01-09","pret":0.04376,"close":9.62}
{"ticker":"PGTI","date":"2015-01-12","pret":-0.02164,"close":9.49}
{"ticker":"PGTI","date":"2015-01-13","pret":-0.00209,"close":9.46}
{"ticker":"PGTI","date":"2015-01-14","pret":-0.03289,"close":9.34}
{"ticker":"PGTI","date":"2015-01-15","pret":0.00966,"close":9.05}
{"ticker":"PGTI","date":"2015-01-16","pret":-0.03811,"close":9.26}
{"ticker":"PGTI","date":"2015-01-20","pret":0.02845,"close":9.21}
{"ticker":"PGTI","date":"2015-01-21","pret":-0.01194,"close":9.05}
{"ticker":"PGTI","date":"2015-01-22","pret":-0.00657,"close":9.25}
{"ticker":"PGTI","date":"2015-01-23","pret":0.01851,"close":9.01}
{"ticker":"PGTI","date":"2015-01-26","pret":-0.02623,"close":8.9}
{"ticker":"PGTI","date":"2015-01-27","pret":-0.02922,"close":8.89}
{"ticker":"PGTI","date":"2015-01-28","pret":0.02143,"close":8.61}
{"ticker":"PGTI","date":"2015-01-29","pret":-0.04101,"close":8.74}
{"ticker":"PGTI","date":"2015-01-30","pret":0.00811,"close":8.59}
{"ticker":"PGTI","date":"2015-02-02","pret":-0.00811,"close":8.38}
{"ticker":"PGTI","date":"2015-02-03","pret":-0.02472,"close":8.49}
{"ticker":"PGTI","date":"2015-02-04","pret":0.00594,"close":8.48}
{"ticker":"PGTI","date":"2015-02-05","pret":0.00708,"close":8.61}
{"ticker":"PGTI","date":"2015-02-06","pret":0.01518,"close":8.69}
{"ticker":"PGTI","date":"2015-02-09","pret":0.00462,"close":8.55}
{"ticker":"PGTI","date":"2015-02-10","pret":-0.00578,"close":8.62}
{"ticker":"PGTI","date":"2015-02-11","pret":0,"close":8.46}
{"ticker":"PGTI","date":"2015-02-12","pret":-0.01167,"close":8.53}
{"ticker":"PGTI","date":"2015-02-13","pret":0.00352,"close":8.56}
{"ticker":"PGTI","date":"2015-02-17","pret":0.0035,"close":8.52}
{"ticker":"PGTI","date":"2015-02-18","pret":-0.00467,"close":8.44}
{"ticker":"PGTI","date":"2015-02-19","pret":-0.0106,"close":8.5}
{"ticker":"PGTI","date":"2015-02-20","pret":0.00708,"close":8.43}
{"ticker":"PGTI","date":"2015-02-23","pret":-0.01301,"close":8.43}
{"ticker":"PGTI","date":"2015-02-24","pret":0.00238,"close":8.37}
{"ticker":"PGTI","date":"2015-02-25","pret":-0.00596,"close":8.47}
{"ticker":"PGTI","date":"2015-02-26","pret":0.1203,"close":10.45}
{"ticker":"PGTI","date":"2015-02-27","pret":0.09781,"close":10.17}
{"ticker":"PGTI","date":"2015-03-02","pret":-0.02038,"close":11.03}
{"ticker":"PGTI","date":"2015-03-03","pret":0.07369,"close":10.95}
{"ticker":"PGTI","date":"2015-03-04","pret":-0.00731,"close":11.28}
{"ticker":"PGTI","date":"2015-03-05","pret":0.03516,"close":11.19}
{"ticker":"PGTI","date":"2015-03-06","pret":-0.01968,"close":11.02}
{"ticker":"PGTI","date":"2015-03-09","pret":-0.0009,"close":10.99}
{"ticker":"PGTI","date":"2015-03-10","pret":-0.01917,"close":10.71}
{"ticker":"PGTI","date":"2015-03-11","pret":-0.01299,"close":10.86}
{"ticker":"PGTI","date":"2015-03-12","pret":0.02033,"close":10.95}
{"ticker":"PGTI","date":"2015-03-13","pret":0.00183,"close":10.89}
{"ticker":"PGTI","date":"2015-03-16","pret":-0.00183,"close":10.85}
{"ticker":"PGTI","date":"2015-03-17","pret":-0.01289,"close":10.78}
{"ticker":"PGTI","date":"2015-03-18","pret":0.0037,"close":11.01}
{"ticker":"PGTI","date":"2015-03-19","pret":0.01739,"close":11.1}
{"ticker":"PGTI","date":"2015-03-20","pret":0.00903,"close":11.24}
{"ticker":"PGTI","date":"2015-03-23","pret":0.00628,"close":11.31}
{"ticker":"PGTI","date":"2015-03-24","pret":0.00801,"close":11.22}
{"ticker":"PGTI","date":"2015-03-25","pret":-0.00533,"close":10.8}
{"ticker":"PGTI","date":"2015-03-26","pret":-0.04465,"close":10.77}
{"ticker":"PGTI","date":"2015-03-27","pret":0.00279,"close":10.88}
{"ticker":"PGTI","date":"2015-03-30","pret":0.01933,"close":11.24}
{"ticker":"PGTI","date":"2015-03-31","pret":0.02164,"close":11.18}
{"ticker":"PGTI","date":"2015-04-01","pret":-0.00896,"close":11.14}
{"ticker":"PGTI","date":"2015-04-02","pret":0.00449,"close":10.95}
{"ticker":"PGTI","date":"2015-04-06","pret":-0.02725,"close":10.8}
{"ticker":"PGTI","date":"2015-04-07","pret":-0.00462,"close":10.68}
{"ticker":"PGTI","date":"2015-04-08","pret":-0.0121,"close":10.96}
{"ticker":"PGTI","date":"2015-04-09","pret":0.02314,"close":11.06}
{"ticker":"PGTI","date":"2015-04-10","pret":0.02082,"close":11.09}
{"ticker":"PGTI","date":"2015-04-13","pret":-0.0009,"close":11.2}
{"ticker":"PGTI","date":"2015-04-14","pret":0.00358,"close":11.4}
{"ticker":"PGTI","date":"2015-04-15","pret":0.02297,"close":11.55}
{"ticker":"PGTI","date":"2015-04-16","pret":0.00262,"close":11.5}
{"ticker":"PGTI","date":"2015-04-17","pret":-0.00524,"close":11.33}
{"ticker":"PGTI","date":"2015-04-20","pret":-0.00439,"close":11.54}
{"ticker":"PGTI","date":"2015-04-21","pret":0.02089,"close":11.47}
{"ticker":"PGTI","date":"2015-04-22","pret":-0.00952,"close":11.49}
{"ticker":"PGTI","date":"2015-04-23","pret":-0.00698,"close":11.57}
{"ticker":"PGTI","date":"2015-04-24","pret":0.01391,"close":11.56}
{"ticker":"PGTI","date":"2015-04-27","pret":0.00345,"close":11.6}
{"ticker":"PGTI","date":"2015-04-28","pret":0.00344,"close":11.73}
{"ticker":"PGTI","date":"2015-04-29","pret":0,"close":11.51}
{"ticker":"PGTI","date":"2015-04-30","pret":-0.01817,"close":11.32}
{"ticker":"PGTI","date":"2015-05-01","pret":-0.01054,"close":11.57}
{"ticker":"PGTI","date":"2015-05-04","pret":0.02096,"close":11.51}
{"ticker":"PGTI","date":"2015-05-05","pret":-0.01305,"close":11.41}
{"ticker":"PGTI","date":"2015-05-06","pret":-0.00175,"close":11.47}
{"ticker":"PGTI","date":"2015-05-07","pret":0.05296,"close":11.23}
{"ticker":"PGTI","date":"2015-05-08","pret":-0.04946,"close":11.7}
{"ticker":"PGTI","date":"2015-05-11","pret":0.01819,"close":11.85}
{"ticker":"PGTI","date":"2015-05-12","pret":0.00855,"close":11.95}
{"ticker":"PGTI","date":"2015-05-13","pret":0.02105,"close":11.97}
{"ticker":"PGTI","date":"2015-05-14","pret":0,"close":12.18}
{"ticker":"PGTI","date":"2015-05-15","pret":0.01407,"close":12.22}
{"ticker":"PGTI","date":"2015-05-18","pret":0.0041,"close":12.28}
{"ticker":"PGTI","date":"2015-05-19","pret":0.0049,"close":12.09}
{"ticker":"PGTI","date":"2015-05-20","pret":-0.01229,"close":12.15}
{"ticker":"PGTI","date":"2015-05-21","pret":0.00247,"close":12.13}
{"ticker":"PGTI","date":"2015-05-22","pret":-0.00082,"close":11.91}
{"ticker":"PGTI","date":"2015-05-26","pret":-0.02585,"close":11.79}
{"ticker":"PGTI","date":"2015-05-27","pret":0,"close":12.16}
{"ticker":"PGTI","date":"2015-05-28","pret":0.02172,"close":12.12}
{"ticker":"PGTI","date":"2015-05-29","pret":0.00165,"close":11.96}
{"ticker":"PGTI","date":"2015-06-01","pret":-0.00995,"close":12.15}
{"ticker":"PGTI","date":"2015-06-02","pret":0.00912,"close":12.03}
{"ticker":"PGTI","date":"2015-06-03","pret":0.0317,"close":13.07}
{"ticker":"PGTI","date":"2015-06-04","pret":0.04382,"close":13.11}
{"ticker":"PGTI","date":"2015-06-05","pret":0.00382,"close":13.53}
{"ticker":"PGTI","date":"2015-06-08","pret":0.0389,"close":13.51}
{"ticker":"PGTI","date":"2015-06-09","pret":-0.00958,"close":13.3}
{"ticker":"PGTI","date":"2015-06-10","pret":-0.0052,"close":13.55}
{"ticker":"PGTI","date":"2015-06-11","pret":0.00963,"close":13.38}
{"ticker":"PGTI","date":"2015-06-12","pret":-0.01561,"close":13.41}
{"ticker":"PGTI","date":"2015-06-15","pret":0.02296,"close":14.06}
{"ticker":"PGTI","date":"2015-06-16","pret":0.02886,"close":14.56}
{"ticker":"PGTI","date":"2015-06-17","pret":0.04111,"close":14.64}
{"ticker":"PGTI","date":"2015-06-18","pret":0.00068,"close":14.97}
{"ticker":"PGTI","date":"2015-06-19","pret":0.02293,"close":15.15}
{"ticker":"PGTI","date":"2015-06-22","pret":0.01915,"close":14.93}
{"ticker":"PGTI","date":"2015-06-23","pret":-0.02249,"close":14.7}
{"ticker":"PGTI","date":"2015-06-24","pret":-0.01144,"close":14.57}
{"ticker":"PGTI","date":"2015-06-25","pret":-0.00611,"close":14.47}
{"ticker":"PGTI","date":"2015-06-26","pret":0.00204,"close":14.63}
{"ticker":"PGTI","date":"2015-06-29","pret":-0.01437,"close":14.2}
{"ticker":"PGTI","date":"2015-06-30","pret":-0.00276,"close":14.51}
{"ticker":"PGTI","date":"2015-07-01","pret":0.01236,"close":14.39}
{"ticker":"PGTI","date":"2015-07-02","pret":-0.02348,"close":14.33}
{"ticker":"PGTI","date":"2015-07-06","pret":-0.00772,"close":14.26}
{"ticker":"PGTI","date":"2015-07-07","pret":0.00702,"close":14.19}
{"ticker":"PGTI","date":"2015-07-08","pret":-0.0155,"close":14.21}
{"ticker":"PGTI","date":"2015-07-09","pret":0.01969,"close":14.43}
{"ticker":"PGTI","date":"2015-07-10","pret":0.02136,"close":15.02}
{"ticker":"PGTI","date":"2015-07-13","pret":0.02424,"close":15.06}
{"ticker":"PGTI","date":"2015-07-14","pret":0,"close":15.16}
{"ticker":"PGTI","date":"2015-07-15","pret":0.01322,"close":14.66}
{"ticker":"PGTI","date":"2015-07-16","pret":-0.03067,"close":14.83}
{"ticker":"PGTI","date":"2015-07-17","pret":0.00135,"close":14.79}
{"ticker":"PGTI","date":"2015-07-20","pret":-0.00542,"close":14.46}
{"ticker":"PGTI","date":"2015-07-21","pret":-0.01438,"close":14.57}
{"ticker":"PGTI","date":"2015-07-22","pret":-0.00138,"close":15.11}
{"ticker":"PGTI","date":"2015-07-23","pret":0.04523,"close":15}
{"ticker":"PGTI","date":"2015-07-24","pret":-0.0153,"close":14.27}
{"ticker":"PGTI","date":"2015-07-27","pret":-0.05653,"close":14.05}
{"ticker":"PGTI","date":"2015-07-28","pret":0.00425,"close":15.15}
{"ticker":"PGTI","date":"2015-07-29","pret":0.0689,"close":15.59}
{"ticker":"PGTI","date":"2015-07-30","pret":0.02088,"close":15.43}
{"ticker":"PGTI","date":"2015-07-31","pret":-0.00323,"close":16.07}
{"ticker":"PGTI","date":"2015-08-03","pret":0.05113,"close":16.11}
{"ticker":"PGTI","date":"2015-08-04","pret":-0.01176,"close":16.05}
{"ticker":"PGTI","date":"2015-08-05","pret":-0.00374,"close":14.98}
{"ticker":"PGTI","date":"2015-08-06","pret":-0.17138,"close":14.25}
{"ticker":"PGTI","date":"2015-08-07","pret":0.02274,"close":12.92}
{"ticker":"PGTI","date":"2015-08-10","pret":-0.08392,"close":13.21}
{"ticker":"PGTI","date":"2015-08-11","pret":0.03029,"close":13.06}
{"ticker":"PGTI","date":"2015-08-12","pret":-0.00537,"close":13.54}
{"ticker":"PGTI","date":"2015-08-13","pret":0.03848,"close":13.09}
{"ticker":"PGTI","date":"2015-08-14","pret":-0.03694,"close":13.16}
{"ticker":"PGTI","date":"2015-08-17","pret":0.01146,"close":13.15}
{"ticker":"PGTI","date":"2015-08-18","pret":0,"close":13.13}
{"ticker":"PGTI","date":"2015-08-19","pret":-0.00609,"close":13.5}
{"ticker":"PGTI","date":"2015-08-20","pret":0.02191,"close":13.26}
{"ticker":"PGTI","date":"2015-08-21","pret":-0.02804,"close":12.62}
{"ticker":"PGTI","date":"2015-08-24","pret":-0.06839,"close":11.93}
{"ticker":"PGTI","date":"2015-08-25","pret":0.01552,"close":12.33}
{"ticker":"PGTI","date":"2015-08-26","pret":0.02085,"close":12.46}
{"ticker":"PGTI","date":"2015-08-27","pret":0.00869,"close":13.46}
{"ticker":"PGTI","date":"2015-08-28","pret":0.04838,"close":13.44}
{"ticker":"PGTI","date":"2015-08-31","pret":-0.00677,"close":13.37}
{"ticker":"PGTI","date":"2015-09-01","pret":-0.01521,"close":13.2}
{"ticker":"PGTI","date":"2015-09-02","pret":0.01672,"close":13.44}
{"ticker":"PGTI","date":"2015-09-03","pret":0.02014,"close":13.39}
{"ticker":"PGTI","date":"2015-09-04","pret":-0.02543,"close":13.58}
{"ticker":"PGTI","date":"2015-09-08","pret":0.04009,"close":13.56}
{"ticker":"PGTI","date":"2015-09-09","pret":-0.0073,"close":13.47}
{"ticker":"PGTI","date":"2015-09-10","pret":-0.02149,"close":13.36}
{"ticker":"PGTI","date":"2015-09-11","pret":-0.00451,"close":13.49}
{"ticker":"PGTI","date":"2015-09-14","pret":0.02085,"close":13.65}
{"ticker":"PGTI","date":"2015-09-15","pret":0.00441,"close":13.77}
{"ticker":"PGTI","date":"2015-09-16","pret":0.01022,"close":13.87}
{"ticker":"PGTI","date":"2015-09-17","pret":0.00362,"close":13.82}
{"ticker":"PGTI","date":"2015-09-18","pret":-0.01531,"close":13.8}
{"ticker":"PGTI","date":"2015-09-21","pret":0.02396,"close":13.57}
{"ticker":"PGTI","date":"2015-09-22","pret":-0.03356,"close":13.27}
{"ticker":"PGTI","date":"2015-09-23","pret":-0.01119,"close":13.21}
{"ticker":"PGTI","date":"2015-09-24","pret":-0.0136,"close":12.98}
{"ticker":"PGTI","date":"2015-09-25","pret":-0.00763,"close":12.75}
{"ticker":"PGTI","date":"2015-09-28","pret":-0.03113,"close":11.98}
{"ticker":"PGTI","date":"2015-09-29","pret":-0.05108,"close":11.69}
{"ticker":"PGTI","date":"2015-09-30","pret":-0.01087,"close":12.28}
{"ticker":"PGTI","date":"2015-10-01","pret":0.03146,"close":12.61}
{"ticker":"PGTI","date":"2015-10-02","pret":0.00893,"close":12.77}
{"ticker":"PGTI","date":"2015-10-05","pret":0.04578,"close":13.16}
{"ticker":"PGTI","date":"2015-10-06","pret":0.02062,"close":12.8}
{"ticker":"PGTI","date":"2015-10-07","pret":-0.02294,"close":13.12}
{"ticker":"PGTI","date":"2015-10-08","pret":0.0054,"close":13.34}
{"ticker":"PGTI","date":"2015-10-09","pret":0.03329,"close":13.36}
{"ticker":"PGTI","date":"2015-10-12","pret":-0.00074,"close":13.15}
{"ticker":"PGTI","date":"2015-10-13","pret":-0.02947,"close":12.78}
{"ticker":"PGTI","date":"2015-10-14","pret":-0.01624,"close":12.48}
{"ticker":"PGTI","date":"2015-10-15","pret":-0.02686,"close":13.13}
{"ticker":"PGTI","date":"2015-10-16","pret":0.05377,"close":13.44}
{"ticker":"PGTI","date":"2015-10-19","pret":0.01057,"close":13.49}
{"ticker":"PGTI","date":"2015-10-20","pret":0.01564,"close":13.87}
{"ticker":"PGTI","date":"2015-10-21","pret":0.032,"close":13.14}
{"ticker":"PGTI","date":"2015-10-22","pret":-0.05367,"close":13.43}
{"ticker":"PGTI","date":"2015-10-23","pret":0.0283,"close":14.02}
{"ticker":"PGTI","date":"2015-10-26","pret":-0.00885,"close":11.55}
{"ticker":"PGTI","date":"2015-10-27","pret":-0.16995,"close":11.56}
{"ticker":"PGTI","date":"2015-10-28","pret":0.02514,"close":12.19}
{"ticker":"PGTI","date":"2015-10-29","pret":0.04438,"close":11.71}
{"ticker":"PGTI","date":"2015-10-30","pret":-0.04523,"close":12.06}
{"ticker":"PGTI","date":"2015-11-02","pret":0.03784,"close":12.18}
{"ticker":"PGTI","date":"2015-11-03","pret":0.00494,"close":12.09}
{"ticker":"PGTI","date":"2015-11-04","pret":-0.01406,"close":11.86}
{"ticker":"PGTI","date":"2015-11-05","pret":-0.08784,"close":10.11}
{"ticker":"PGTI","date":"2015-11-06","pret":-0.06381,"close":10.66}
{"ticker":"PGTI","date":"2015-11-09","pret":0.02583,"close":10.67}
{"ticker":"PGTI","date":"2015-11-10","pret":0.00565,"close":11.29}
{"ticker":"PGTI","date":"2015-11-11","pret":0.05836,"close":11.06}
{"ticker":"PGTI","date":"2015-11-12","pret":-0.03332,"close":10.81}
{"ticker":"PGTI","date":"2015-11-13","pret":-0.01662,"close":10.82}
{"ticker":"PGTI","date":"2015-11-16","pret":0.00742,"close":11.04}
{"ticker":"PGTI","date":"2015-11-17","pret":0.02013,"close":11.13}
{"ticker":"PGTI","date":"2015-11-18","pret":0.00632,"close":11.3}
{"ticker":"PGTI","date":"2015-11-19","pret":0.01252,"close":11.17}
{"ticker":"PGTI","date":"2015-11-20","pret":-0.00089,"close":11.06}
{"ticker":"PGTI","date":"2015-11-23","pret":-0.01434,"close":11.2}
{"ticker":"PGTI","date":"2015-11-24","pret":0.01523,"close":11.27}
{"ticker":"PGTI","date":"2015-11-25","pret":-0.00178,"close":11.44}
{"ticker":"PGTI","date":"2015-11-26"}
{"ticker":"PGTI","date":"2015-11-27","pret":0.0159,"close":11.54}
{"ticker":"PGTI","date":"2015-11-30","pret":0.03106,"close":11.12}
{"ticker":"PGTI","date":"2015-12-01","pret":-0.0443,"close":11.37}
{"ticker":"PGTI","date":"2015-12-02","pret":0.01236,"close":11.49}
{"ticker":"PGTI","date":"2015-12-03","pret":0.01134,"close":11.16}
{"ticker":"PGTI","date":"2015-12-04","pret":-0.03711,"close":11.37}
{"ticker":"PGTI","date":"2015-12-07","pret":0.01607,"close":11.28}
{"ticker":"PGTI","date":"2015-12-08","pret":-0.01069,"close":11.1}
{"ticker":"PGTI","date":"2015-12-09","pret":0.0098,"close":11.71}
{"ticker":"PGTI","date":"2015-12-10","pret":0.02625,"close":11.35}
{"ticker":"PGTI","date":"2015-12-11","pret":-0.03515,"close":11.29}
{"ticker":"PGTI","date":"2015-12-14","pret":0.00802,"close":11.16}
{"ticker":"PGTI","date":"2015-12-15","pret":-0.00981,"close":11.63}
{"ticker":"PGTI","date":"2015-12-16","pret":0.05067,"close":12.12}
{"ticker":"PGTI","date":"2015-12-17"}
{"ticker":"PGTI","date":"2015-12-18","pret":0.00085,"close":11.5}
{"ticker":"PGTI","date":"2015-12-21","pret":-0.01371,"close":11.28}
{"ticker":"PGTI","date":"2015-12-22","pret":-0.01303,"close":11.56}
{"ticker":"PGTI","date":"2015-12-23","pret":0.02589,"close":11.65}
{"ticker":"PGTI","date":"2015-12-24","pret":-0.01372,"close":11.53}
{"ticker":"PGTI","date":"2015-12-28","pret":-0.00606,"close":11.31}
{"ticker":"PGTI","date":"2015-12-29","pret":-0.01312,"close":11.66}
{"ticker":"PGTI","date":"2015-12-30","pret":0.01745,"close":11.63}
{"ticker":"PGTI","date":"2015-12-31","pret":0.00259,"close":11.39}
{"ticker":"PGTI","date":"2016-01-04","pret":-0.03423,"close":11.18}
{"ticker":"PGTI","date":"2016-01-05","pret":-0.00089,"close":10.99}
{"ticker":"PH","date":"2015-01-02","pret":-0.01238,"close":129.16}
{"ticker":"PH","date":"2015-01-05","pret":-0.0336,"close":123.62}
{"ticker":"PH","date":"2015-01-06","pret":-0.0111,"close":121.81}
{"ticker":"PH","date":"2015-01-07","pret":-0.00478,"close":122.76}
{"ticker":"PH","date":"2015-01-08","pret":0.01469,"close":126.64}
{"ticker":"PH","date":"2015-01-09","pret":0.01771,"close":125.85}
{"ticker":"PH","date":"2015-01-12","pret":-0.00941,"close":125.79}
{"ticker":"PH","date":"2015-01-13","pret":0.00815,"close":124.17}
{"ticker":"PH","date":"2015-01-14","pret":-0.03799,"close":122.37}
{"ticker":"PH","date":"2015-01-15","pret":0.00864,"close":119.93}
{"ticker":"PH","date":"2015-01-16","pret":-0.02856,"close":120}
{"ticker":"PH","date":"2015-01-20","pret":0.00392,"close":121.12}
{"ticker":"PH","date":"2015-01-21","pret":0.00382,"close":122.11}
{"ticker":"PH","date":"2015-01-22","pret":0.0166,"close":122.99}
{"ticker":"PH","date":"2015-01-23","pret":-0.00041,"close":121.97}
{"ticker":"PH","date":"2015-01-26","pret":-0.00343,"close":122.76}
{"ticker":"PH","date":"2015-01-27","pret":0.00204,"close":121.35}
{"ticker":"PH","date":"2015-01-28","pret":-0.00985,"close":117.07}
{"ticker":"PH","date":"2015-01-29","pret":-0.03405,"close":118.6}
{"ticker":"PH","date":"2015-01-30","pret":0.00247,"close":116.46}
{"ticker":"PH","date":"2015-02-02","pret":-0.00051,"close":119.64}
{"ticker":"PH","date":"2015-02-03","pret":0.02589,"close":121.25}
{"ticker":"PH","date":"2015-02-04","pret":0.00182,"close":119.72}
{"ticker":"PH","date":"2015-02-05","pret":-0.00623,"close":120.33}
{"ticker":"PH","date":"2015-02-06","pret":0.00058,"close":120.58}
{"ticker":"PH","date":"2015-02-09","pret":0.00067,"close":120.84}
{"ticker":"PH","date":"2015-02-10","pret":0.0115,"close":121.31}
{"ticker":"PH","date":"2015-02-11","pret":-0.0028,"close":120.37}
{"ticker":"PH","date":"2015-02-12","pret":0,"close":121.83}
{"ticker":"PH","date":"2015-02-13","pret":0.00756,"close":124.06}
{"ticker":"PH","date":"2015-02-17","pret":0.01504,"close":123.2}
{"ticker":"PH","date":"2015-02-18","pret":-0.00704,"close":122.85}
{"ticker":"PH","date":"2015-02-19","pret":-0.00848,"close":123.25}
{"ticker":"PH","date":"2015-02-20","pret":0.0067,"close":123.69}
{"ticker":"PH","date":"2015-02-23","pret":0.00414,"close":123.14}
{"ticker":"PH","date":"2015-02-24","pret":-0.00536,"close":123.53}
{"ticker":"PH","date":"2015-02-25","pret":0.00342,"close":123.44}
{"ticker":"PH","date":"2015-02-26","pret":0.00114,"close":123.21}
{"ticker":"PH","date":"2015-02-27","pret":-0.00301,"close":122.69}
{"ticker":"PH","date":"2015-03-02","pret":-0.00293,"close":123.77}
{"ticker":"PH","date":"2015-03-03","pret":0.01707,"close":123.37}
{"ticker":"PH","date":"2015-03-04","pret":-0.01691,"close":121.48}
{"ticker":"PH","date":"2015-03-05","pret":-0.00729,"close":122.22}
{"ticker":"PH","date":"2015-03-06","pret":-0.00776,"close":118.27}
{"ticker":"PH","date":"2015-03-09","pret":-0.02177,"close":118.41}
{"ticker":"PH","date":"2015-03-10","pret":-0.01012,"close":116.85}
{"ticker":"PH","date":"2015-03-11","pret":0.00282,"close":117.64}
{"ticker":"PH","date":"2015-03-12","pret":0.00832,"close":118.41}
{"ticker":"PH","date":"2015-03-13","pret":-0.0022,"close":117.72}
{"ticker":"PH","date":"2015-03-16","pret":0.00195,"close":120.04}
{"ticker":"PH","date":"2015-03-17","pret":0.00641,"close":119.43}
{"ticker":"PH","date":"2015-03-18","pret":-0.00143,"close":121.64}
{"ticker":"PH","date":"2015-03-19","pret":0.01619,"close":119.57}
{"ticker":"PH","date":"2015-03-20","pret":-0.00856,"close":120.18}
{"ticker":"PH","date":"2015-03-23","pret":0.00923,"close":119.04}
{"ticker":"PH","date":"2015-03-24","pret":-0.0145,"close":119.53}
{"ticker":"PH","date":"2015-03-25","pret":0.00703,"close":116.99}
{"ticker":"PH","date":"2015-03-26","pret":-0.03039,"close":117.36}
{"ticker":"PH","date":"2015-03-27","pret":0.01416,"close":118.15}
{"ticker":"PH","date":"2015-03-30","pret":0.00902,"close":119.31}
{"ticker":"PH","date":"2015-03-31","pret":-0.00336,"close":118.78}
{"ticker":"PH","date":"2015-04-01","pret":-0.00219,"close":118.41}
{"ticker":"PH","date":"2015-04-02","pret":-0.0011,"close":118}
{"ticker":"PH","date":"2015-04-06","pret":-0.00644,"close":121.46}
{"ticker":"PH","date":"2015-04-07","pret":0.03083,"close":119.94}
{"ticker":"PH","date":"2015-04-08","pret":-0.01647,"close":119.71}
{"ticker":"PH","date":"2015-04-09","pret":0.00251,"close":119.77}
{"ticker":"PH","date":"2015-04-10","pret":0.00301,"close":120.53}
{"ticker":"PH","date":"2015-04-13","pret":0.00499,"close":120.5}
{"ticker":"PH","date":"2015-04-14","pret":-0.0005,"close":121.18}
{"ticker":"PH","date":"2015-04-15","pret":0.00909,"close":123.5}
{"ticker":"PH","date":"2015-04-16","pret":0.01105,"close":123.32}
{"ticker":"PH","date":"2015-04-17","pret":-0.0053,"close":121.47}
{"ticker":"PH","date":"2015-04-20","pret":0.00139,"close":122.83}
{"ticker":"PH","date":"2015-04-21","pret":0.0031,"close":122.14}
{"ticker":"PH","date":"2015-04-22","pret":-0.00523,"close":123.47}
{"ticker":"PH","date":"2015-04-23","pret":0.01148,"close":123.43}
{"ticker":"PH","date":"2015-04-24","pret":-0.00389,"close":122.49}
{"ticker":"PH","date":"2015-04-27","pret":-0.00285,"close":124.89}
{"ticker":"PH","date":"2015-04-28","pret":-0.03086,"close":120.28}
{"ticker":"PH","date":"2015-04-29","pret":-0.00827,"close":119.68}
{"ticker":"PH","date":"2015-04-30","pret":0.0081,"close":119.36}
{"ticker":"PH","date":"2015-05-01","pret":0.00929,"close":120.7}
{"ticker":"PH","date":"2015-05-04","pret":0.00722,"close":121.63}
{"ticker":"PH","date":"2015-05-05","pret":0.0084,"close":122.22}
{"ticker":"PH","date":"2015-05-06","pret":-0.00271,"close":121.06}
{"ticker":"PH","date":"2015-05-07","pret":-0.00519,"close":120.96}
{"ticker":"PH","date":"2015-05-08","pret":0.01142,"close":121.49}
{"ticker":"PH","date":"2015-05-11","pret":-0.00442,"close":122.29}
{"ticker":"PH","date":"2015-05-12","pret":-0.00098,"close":121.62}
{"ticker":"PH","date":"2015-05-13","pret":0.00107,"close":123.17}
{"ticker":"PH","date":"2015-05-14","pret":0.02014,"close":124.59}
{"ticker":"PH","date":"2015-05-15","pret":0.00088,"close":122.33}
{"ticker":"PH","date":"2015-05-18","pret":-0.01939,"close":122.71}
{"ticker":"PH","date":"2015-05-19","pret":0.00441,"close":122.11}
{"ticker":"PH","date":"2015-05-20","pret":-0.00392,"close":122.71}
{"ticker":"PH","date":"2015-05-21","pret":0.00523,"close":125.15}
{"ticker":"PH","date":"2015-05-22","pret":0.01928,"close":124.74}
{"ticker":"PH","date":"2015-05-26","pret":-0.00601,"close":122.63}
{"ticker":"PH","date":"2015-05-27","pret":-0.01474,"close":123.35}
{"ticker":"PH","date":"2015-05-28","pret":0.00537,"close":122.27}
{"ticker":"PH","date":"2015-05-29","pret":-0.00954,"close":120.43}
{"ticker":"PH","date":"2015-06-01","pret":-0.01137,"close":120.46}
{"ticker":"PH","date":"2015-06-02","pret":-0.00457,"close":120.65}
{"ticker":"PH","date":"2015-06-03","pret":0.00804,"close":121.25}
{"ticker":"PH","date":"2015-06-04","pret":-0.00356,"close":119.53}
{"ticker":"PH","date":"2015-06-05","pret":-0.0115,"close":119.77}
{"ticker":"PH","date":"2015-06-08","pret":0.00084,"close":118.92}
{"ticker":"PH","date":"2015-06-09","pret":-0.00428,"close":119.16}
{"ticker":"PH","date":"2015-06-10","pret":0.00854,"close":120.21}
{"ticker":"PH","date":"2015-06-11","pret":0.00549,"close":120.21}
{"ticker":"PH","date":"2015-06-12","pret":-0.00707,"close":119.17}
{"ticker":"PH","date":"2015-06-15","pret":-0.0154,"close":118.2}
{"ticker":"PH","date":"2015-06-16","pret":0.00271,"close":118.06}
{"ticker":"PH","date":"2015-06-17","pret":0.00152,"close":118.36}
{"ticker":"PH","date":"2015-06-18","pret":0.00371,"close":118.84}
{"ticker":"PH","date":"2015-06-19","pret":-0.00109,"close":118.52}
{"ticker":"PH","date":"2015-06-22","pret":0.0021,"close":119.13}
{"ticker":"PH","date":"2015-06-23","pret":0.00034,"close":118.84}
{"ticker":"PH","date":"2015-06-24","pret":-0.00286,"close":119.54}
{"ticker":"PH","date":"2015-06-25","pret":0.00647,"close":118.24}
{"ticker":"PH","date":"2015-06-26","pret":-0.01018,"close":118.17}
{"ticker":"PH","date":"2015-06-29","pret":-0.01371,"close":115.68}
{"ticker":"PH","date":"2015-06-30","pret":0.00274,"close":116.33}
{"ticker":"PH","date":"2015-07-01","pret":0.00111,"close":117.15}
{"ticker":"PH","date":"2015-07-02","pret":0.00418,"close":116.31}
{"ticker":"PH","date":"2015-07-06","pret":-0.0195,"close":115.31}
{"ticker":"PH","date":"2015-07-07","pret":-0.00234,"close":115.65}
{"ticker":"PH","date":"2015-07-08","pret":-0.00122,"close":112.75}
{"ticker":"PH","date":"2015-07-09","pret":-0.00323,"close":113.01}
{"ticker":"PH","date":"2015-07-10","pret":-0.00657,"close":113.24}
{"ticker":"PH","date":"2015-07-13","pret":0.00053,"close":113.89}
{"ticker":"PH","date":"2015-07-14","pret":-0.00158,"close":114.62}
{"ticker":"PH","date":"2015-07-15","pret":0.00675,"close":113.04}
{"ticker":"PH","date":"2015-07-16","pret":-0.00851,"close":114.09}
{"ticker":"PH","date":"2015-07-17","pret":0.00571,"close":113.2}
{"ticker":"PH","date":"2015-07-20","pret":-0.00818,"close":113.6}
{"ticker":"PH","date":"2015-07-21","pret":-0.00062,"close":112.07}
{"ticker":"PH","date":"2015-07-22","pret":-0.01138,"close":111.5}
{"ticker":"PH","date":"2015-07-23","pret":-0.00439,"close":110.92}
{"ticker":"PH","date":"2015-07-24","pret":-0.00315,"close":110.03}
{"ticker":"PH","date":"2015-07-27","pret":-0.01635,"close":109.16}
{"ticker":"PH","date":"2015-07-28","pret":0.00457,"close":109.75}
{"ticker":"PH","date":"2015-07-29","pret":0.00073,"close":111.73}
{"ticker":"PH","date":"2015-07-30","pret":0.01402,"close":112.58}
{"ticker":"PH","date":"2015-07-31","pret":0.01666,"close":112.75}
{"ticker":"PH","date":"2015-08-03","pret":-0.00372,"close":112.41}
{"ticker":"PH","date":"2015-08-04","pret":-0.01384,"close":107.9}
{"ticker":"PH","date":"2015-08-05","pret":-0.02763,"close":110.8}
{"ticker":"PH","date":"2015-08-06","pret":0.0252,"close":111.02}
{"ticker":"PH","date":"2015-08-07","pret":0.00081,"close":111.2}
{"ticker":"PH","date":"2015-08-10","pret":0.01111,"close":114.79}
{"ticker":"PH","date":"2015-08-11","pret":0.01213,"close":112.59}
{"ticker":"PH","date":"2015-08-12","pret":-0.0174,"close":113.23}
{"ticker":"PH","date":"2015-08-13","pret":0.01033,"close":113.28}
{"ticker":"PH","date":"2015-08-14","pret":0.00486,"close":113.67}
{"ticker":"PH","date":"2015-08-17","pret":-0.00336,"close":112.61}
{"ticker":"PH","date":"2015-08-18","pret":-0.00319,"close":112.75}
{"ticker":"PH","date":"2015-08-19","pret":-0.00472,"close":111.3}
{"ticker":"PH","date":"2015-08-20","pret":-0.01628,"close":108.16}
{"ticker":"PH","date":"2015-08-21","pret":-0.02991,"close":106.01}
{"ticker":"PH","date":"2015-08-24","pret":-0.05847,"close":102.65}
{"ticker":"PH","date":"2015-08-25","pret":0.0418,"close":100.42}
{"ticker":"PH","date":"2015-08-26","pret":-0.0418,"close":103.08}
{"ticker":"PH","date":"2015-08-27","pret":0.03369,"close":107.21}
{"ticker":"PH","date":"2015-08-28","pret":0.02094,"close":106.98}
{"ticker":"PH","date":"2015-08-31","pret":-0.00056,"close":107.66}
{"ticker":"PH","date":"2015-09-01","pret":-0.0136,"close":105.68}
{"ticker":"PH","date":"2015-09-02","pret":0.01856,"close":106.56}
{"ticker":"PH","date":"2015-09-03","pret":-0.00693,"close":105.28}
{"ticker":"PH","date":"2015-09-04","pret":-0.02532,"close":103.8}
{"ticker":"PH","date":"2015-09-08","pret":0.02071,"close":107.01}
{"ticker":"PH","date":"2015-09-09","pret":0.02029,"close":105.47}
{"ticker":"PH","date":"2015-09-10","pret":-0.02597,"close":105.15}
{"ticker":"PH","date":"2015-09-11","pret":-0.0039,"close":106.25}
{"ticker":"PH","date":"2015-09-14","pret":0.01053,"close":104.94}
{"ticker":"PH","date":"2015-09-15","pret":-0.00625,"close":108.17}
{"ticker":"PH","date":"2015-09-16","pret":0.02522,"close":108.85}
{"ticker":"PH","date":"2015-09-17","pret":0.00609,"close":106.68}
{"ticker":"PH","date":"2015-09-18","pret":-0.03302,"close":101.94}
{"ticker":"PH","date":"2015-09-21","pret":-0.02602,"close":102.48}
{"ticker":"PH","date":"2015-09-22","pret":-0.01327,"close":101.72}
{"ticker":"PH","date":"2015-09-23","pret":0.00877,"close":100.59}
{"ticker":"PH","date":"2015-09-24","pret":-0.03279,"close":97.91}
{"ticker":"PH","date":"2015-09-25","pret":0.00061,"close":96.72}
{"ticker":"PH","date":"2015-09-28","pret":-0.0296,"close":94.87}
{"ticker":"PH","date":"2015-09-29","pret":-0.00565,"close":96.5}
{"ticker":"PH","date":"2015-09-30","pret":0.02609,"close":97.3}
{"ticker":"PH","date":"2015-10-01","pret":-0.00924,"close":96.05}
{"ticker":"PH","date":"2015-10-02","pret":-0.02401,"close":98.14}
{"ticker":"PH","date":"2015-10-05","pret":0.03682,"close":102.13}
{"ticker":"PH","date":"2015-10-06","pret":0.03738,"close":102.48}
{"ticker":"PH","date":"2015-10-07","pret":0.01316,"close":104.04}
{"ticker":"PH","date":"2015-10-08","pret":0.00261,"close":106.81}
{"ticker":"PH","date":"2015-10-09","pret":0.0392,"close":105.86}
{"ticker":"PH","date":"2015-10-12","pret":-0.01497,"close":106.33}
{"ticker":"PH","date":"2015-10-13","pret":-0.00472,"close":103.56}
{"ticker":"PH","date":"2015-10-14","pret":-0.0228,"close":102.3}
{"ticker":"PH","date":"2015-10-15","pret":-0.00564,"close":102.37}
{"ticker":"PH","date":"2015-10-16","pret":-0.00586,"close":100.62}
{"ticker":"PH","date":"2015-10-19","pret":-0.0183,"close":100.05}
{"ticker":"PH","date":"2015-10-20","pret":-0.00802,"close":102.14}
{"ticker":"PH","date":"2015-10-21","pret":0.03081,"close":101.75}
{"ticker":"PH","date":"2015-10-22","pret":-0.05083,"close":100.77}
{"ticker":"PH","date":"2015-10-23","pret":0.04113,"close":103.07}
{"ticker":"PH","date":"2015-10-26","pret":0.01272,"close":101.79}
{"ticker":"PH","date":"2015-10-27","pret":-0.02243,"close":101.49}
{"ticker":"PH","date":"2015-10-28","pret":0.01383,"close":102.98}
{"ticker":"PH","date":"2015-10-29","pret":0.00694,"close":104.51}
{"ticker":"PH","date":"2015-10-30","pret":0.02025,"close":104.7}
{"ticker":"PH","date":"2015-11-02","pret":-0.00143,"close":106.8}
{"ticker":"PH","date":"2015-11-03","pret":0.01753,"close":107.13}
{"ticker":"PH","date":"2015-11-04","pret":0.00805,"close":105.8}
{"ticker":"PH","date":"2015-11-05","pret":-0.01521,"close":106.19}
{"ticker":"PH","date":"2015-11-06","pret":-0.00607,"close":104.87}
{"ticker":"PH","date":"2015-11-09","pret":-0.00401,"close":102.6}
{"ticker":"PH","date":"2015-11-10","pret":-0.02213,"close":102.2}
{"ticker":"PH","date":"2015-11-11","pret":0.00361,"close":102.57}
{"ticker":"PH","date":"2015-11-12","pret":-0.01323,"close":99.31}
{"ticker":"PH","date":"2015-11-13","pret":-0.02033,"close":99.85}
{"ticker":"PH","date":"2015-11-16","pret":0.00522,"close":101.9}
{"ticker":"PH","date":"2015-11-17","pret":0.02101,"close":100.87}
{"ticker":"PH","date":"2015-11-18","pret":-0.00442,"close":102.55}
{"ticker":"PH","date":"2015-11-19","pret":0.0099,"close":103.71}
{"ticker":"PH","date":"2015-11-20","pret":0.01693,"close":103.73}
{"ticker":"PH","date":"2015-11-23","pret":-0.00693,"close":103.28}
{"ticker":"PH","date":"2015-11-24","pret":-0.00756,"close":103.59}
{"ticker":"PH","date":"2015-11-25","pret":0.00988,"close":103.75}
{"ticker":"PH","date":"2015-11-26"}
{"ticker":"PH","date":"2015-11-27","pret":-0.00203,"close":103.7}
{"ticker":"PH","date":"2015-11-30","pret":0.00683,"close":104.66}
{"ticker":"PH","date":"2015-12-01","pret":0.00478,"close":103.5}
{"ticker":"PH","date":"2015-12-02","pret":-0.01229,"close":101.95}
{"ticker":"PH","date":"2015-12-03","pret":-0.01108,"close":101.31}
{"ticker":"PH","date":"2015-12-04","pret":-0.00962,"close":102.44}
{"ticker":"PH","date":"2015-12-07","pret":0.00335,"close":100.23}
{"ticker":"PH","date":"2015-12-08","pret":-0.0267,"close":97.75}
{"ticker":"PH","date":"2015-12-09","pret":-0.02195,"close":97.68}
{"ticker":"PH","date":"2015-12-10","pret":0.0071,"close":98}
{"ticker":"PH","date":"2015-12-11","pret":-0.01103,"close":95.56}
{"ticker":"PH","date":"2015-12-14","pret":-0.00947,"close":95.49}
{"ticker":"PH","date":"2015-12-15","pret":-0.00714,"close":95.69}
{"ticker":"PH","date":"2015-12-16","pret":0.01236,"close":98.72}
{"ticker":"PH","date":"2015-12-17"}
{"ticker":"PH","date":"2015-12-18","pret":-0.01605,"close":93.62}
{"ticker":"PH","date":"2015-12-21","pret":-0.00159,"close":94.18}
{"ticker":"PH","date":"2015-12-22","pret":0.00222,"close":96.49}
{"ticker":"PH","date":"2015-12-23","pret":0.02936,"close":99.48}
{"ticker":"PH","date":"2015-12-24","pret":0.018,"close":99.85}
{"ticker":"PH","date":"2015-12-28","pret":0.00262,"close":98.63}
{"ticker":"PH","date":"2015-12-29","pret":-0.00201,"close":99.52}
{"ticker":"PH","date":"2015-12-30","pret":-0.0007,"close":98.34}
{"ticker":"PH","date":"2015-12-31","pret":-0.01472,"close":96.98}
{"ticker":"PH","date":"2016-01-04","pret":-0.02654,"close":96.66}
{"ticker":"PH","date":"2016-01-05","pret":0.02151,"close":95.06}
{"ticker":"PHH","date":"2015-01-02","pret":0.00291,"close":24.08}
{"ticker":"PHH","date":"2015-01-05","pret":-0.00918,"close":23.41}
{"ticker":"PHH","date":"2015-01-06","pret":-0.01521,"close":22.62}
{"ticker":"PHH","date":"2015-01-07","pret":-0.03157,"close":23.11}
{"ticker":"PHH","date":"2015-01-08","pret":0.02431,"close":23.58}
{"ticker":"PHH","date":"2015-01-09","pret":0.01109,"close":23.4}
{"ticker":"PHH","date":"2015-01-12","pret":-0.01066,"close":23.46}
{"ticker":"PHH","date":"2015-01-13","pret":0.02665,"close":23.68}
{"ticker":"PHH","date":"2015-01-14","pret":-0.01938,"close":23.95}
{"ticker":"PHH","date":"2015-01-15","pret":0.02397,"close":23.79}
{"ticker":"PHH","date":"2015-01-16","pret":-0.01423,"close":24.28}
{"ticker":"PHH","date":"2015-01-20","pret":0.01879,"close":24.14}
{"ticker":"PHH","date":"2015-01-21","pret":-0.00373,"close":24.1}
{"ticker":"PHH","date":"2015-01-22","pret":0.00414,"close":24.55}
{"ticker":"PHH","date":"2015-01-23","pret":0.01559,"close":24.9}
{"ticker":"PHH","date":"2015-01-26","pret":0.01294,"close":25.2}
{"ticker":"PHH","date":"2015-01-27","pret":0.00601,"close":25.21}
{"ticker":"PHH","date":"2015-01-28","pret":0.01112,"close":24.79}
{"ticker":"PHH","date":"2015-01-29","pret":-0.01994,"close":25.08}
{"ticker":"PHH","date":"2015-01-30","pret":0.00362,"close":24.94}
{"ticker":"PHH","date":"2015-02-02","pret":0.00241,"close":25.15}
{"ticker":"PHH","date":"2015-02-03","pret":0.01115,"close":25.01}
{"ticker":"PHH","date":"2015-02-04","pret":-0.01516,"close":24.95}
{"ticker":"PHH","date":"2015-02-05","pret":0.00601,"close":25.27}
{"ticker":"PHH","date":"2015-02-06","pret":0.00796,"close":25.25}
{"ticker":"PHH","date":"2015-02-09","pret":-0.018,"close":24.48}
{"ticker":"PHH","date":"2015-02-10","pret":-0.01055,"close":24.59}
{"ticker":"PHH","date":"2015-02-11","pret":0.00163,"close":24.49}
{"ticker":"PHH","date":"2015-02-12","pret":0.0065,"close":23.94}
{"ticker":"PHH","date":"2015-02-13","pret":-0.03208,"close":24.81}
{"ticker":"PHH","date":"2015-02-17","pret":0.03611,"close":24.76}
{"ticker":"PHH","date":"2015-02-18","pret":-0.02201,"close":24.46}
{"ticker":"PHH","date":"2015-02-19","pret":0.0078,"close":24.14}
{"ticker":"PHH","date":"2015-02-20","pret":-0.01317,"close":24.39}
{"ticker":"PHH","date":"2015-02-23","pret":0.00496,"close":24.35}
{"ticker":"PHH","date":"2015-02-24","pret":0.00739,"close":24.21}
{"ticker":"PHH","date":"2015-02-25","pret":-0.00822,"close":24.24}
{"ticker":"PHH","date":"2015-02-26","pret":-0.00206,"close":24.34}
{"ticker":"PHH","date":"2015-02-27","pret":0.007,"close":24.28}
{"ticker":"PHH","date":"2015-03-02","pret":-0.0037,"close":24.27}
{"ticker":"PHH","date":"2015-03-03","pret":-0.00454,"close":24.16}
{"ticker":"PHH","date":"2015-03-04","pret":-0.00332,"close":24.1}
{"ticker":"PHH","date":"2015-03-05","pret":0.00166,"close":24.23}
{"ticker":"PHH","date":"2015-03-06","pret":-0.00166,"close":23.89}
{"ticker":"PHH","date":"2015-03-09","pret":-0.00792,"close":23.57}
{"ticker":"PHH","date":"2015-03-10","pret":-0.02244,"close":23.24}
{"ticker":"PHH","date":"2015-03-11","pret":-0.00472,"close":23.17}
{"ticker":"PHH","date":"2015-03-12","pret":0.00258,"close":23.32}
{"ticker":"PHH","date":"2015-03-13","pret":-0.00129,"close":23.47}
{"ticker":"PHH","date":"2015-03-16","pret":0.00941,"close":23.51}
{"ticker":"PHH","date":"2015-03-17","pret":-0.00512,"close":23.46}
{"ticker":"PHH","date":"2015-03-18","pret":0.00214,"close":23.56}
{"ticker":"PHH","date":"2015-03-19","pret":0.00298,"close":23.66}
{"ticker":"PHH","date":"2015-03-20","pret":0.01772,"close":24.03}
{"ticker":"PHH","date":"2015-03-23","pret":0.00542,"close":24.3}
{"ticker":"PHH","date":"2015-03-24","pret":0.01281,"close":24.56}
{"ticker":"PHH","date":"2015-03-25","pret":0.00858,"close":24.04}
{"ticker":"PHH","date":"2015-03-26","pret":-0.02098,"close":24}
{"ticker":"PHH","date":"2015-03-27","pret":-0.00542,"close":24.12}
{"ticker":"PHH","date":"2015-03-30","pret":0.01287,"close":24.37}
{"ticker":"PHH","date":"2015-03-31","pret":-0.00082,"close":24.17}
{"ticker":"PHH","date":"2015-04-01","pret":-0.00372,"close":24.27}
{"ticker":"PHH","date":"2015-04-02","pret":0.00578,"close":24.55}
{"ticker":"PHH","date":"2015-04-06","pret":0.00861,"close":24.98}
{"ticker":"PHH","date":"2015-04-07","pret":0.01982,"close":24.83}
{"ticker":"PHH","date":"2015-04-08","pret":-0.00441,"close":24.8}
{"ticker":"PHH","date":"2015-04-09","pret":-0.00322,"close":24.77}
{"ticker":"PHH","date":"2015-04-10","pret":0.00322,"close":24.5}
{"ticker":"PHH","date":"2015-04-13","pret":-0.01581,"close":24.47}
{"ticker":"PHH","date":"2015-04-14","pret":0,"close":24.23}
{"ticker":"PHH","date":"2015-04-15","pret":-0.00821,"close":24.69}
{"ticker":"PHH","date":"2015-04-16","pret":0.01391,"close":24.81}
{"ticker":"PHH","date":"2015-04-17","pret":0.00324,"close":24.43}
{"ticker":"PHH","date":"2015-04-20","pret":-0.00813,"close":24.69}
{"ticker":"PHH","date":"2015-04-21","pret":0.00975,"close":24.81}
{"ticker":"PHH","date":"2015-04-22","pret":0.00444,"close":24.73}
{"ticker":"PHH","date":"2015-04-23","pret":-0.00646,"close":24.66}
{"ticker":"PHH","date":"2015-04-24","pret":-0.00691,"close":24.6}
{"ticker":"PHH","date":"2015-04-27","pret":0.00366,"close":24.8}
{"ticker":"PHH","date":"2015-04-28","pret":0.00931,"close":25.34}
{"ticker":"PHH","date":"2015-04-29","pret":0.01717,"close":25.49}
{"ticker":"PHH","date":"2015-04-30","pret":0.00592,"close":25.12}
{"ticker":"PHH","date":"2015-05-01","pret":-0.0075,"close":25.16}
{"ticker":"PHH","date":"2015-05-04","pret":-0.00159,"close":25.14}
{"ticker":"PHH","date":"2015-05-05","pret":-0.00398,"close":24.7}
{"ticker":"PHH","date":"2015-05-06","pret":-0.01446,"close":24.81}
{"ticker":"PHH","date":"2015-05-07","pret":0.04276,"close":26.15}
{"ticker":"PHH","date":"2015-05-08","pret":0.01843,"close":27}
{"ticker":"PHH","date":"2015-05-11","pret":0.02814,"close":27}
{"ticker":"PHH","date":"2015-05-12","pret":0.00296,"close":26.99}
{"ticker":"PHH","date":"2015-05-13","pret":0.00074,"close":27.09}
{"ticker":"PHH","date":"2015-05-14","pret":0.00368,"close":27.22}
{"ticker":"PHH","date":"2015-05-15","pret":0,"close":27.24}
{"ticker":"PHH","date":"2015-05-18","pret":-0.00405,"close":27.19}
{"ticker":"PHH","date":"2015-05-19","pret":0.00221,"close":27.45}
{"ticker":"PHH","date":"2015-05-20","pret":0.01207,"close":27.61}
{"ticker":"PHH","date":"2015-05-21","pret":0.00435,"close":27.53}
{"ticker":"PHH","date":"2015-05-22","pret":-0.00399,"close":27.5}
{"ticker":"PHH","date":"2015-05-26","pret":-0.00291,"close":27.44}
{"ticker":"PHH","date":"2015-05-27","pret":0.00182,"close":27.47}
{"ticker":"PHH","date":"2015-05-28","pret":-0.00073,"close":27.49}
{"ticker":"PHH","date":"2015-05-29","pret":0.00327,"close":27.59}
{"ticker":"PHH","date":"2015-06-01","pret":0.00687,"close":27.63}
{"ticker":"PHH","date":"2015-06-02","pret":-0.00253,"close":27.75}
{"ticker":"PHH","date":"2015-06-03","pret":0.00253,"close":27.77}
{"ticker":"PHH","date":"2015-06-04","pret":-0.00289,"close":26.48}
{"ticker":"PHH","date":"2015-06-05","pret":-0.04509,"close":27.13}
{"ticker":"PHH","date":"2015-06-08","pret":0.02465,"close":26.48}
{"ticker":"PHH","date":"2015-06-09","pret":-0.02502,"close":26.42}
{"ticker":"PHH","date":"2015-06-10","pret":0.00378,"close":26.69}
{"ticker":"PHH","date":"2015-06-11","pret":0.00601,"close":26.93}
{"ticker":"PHH","date":"2015-06-12","pret":0.00187,"close":27.03}
{"ticker":"PHH","date":"2015-06-15","pret":0.00596,"close":27.14}
{"ticker":"PHH","date":"2015-06-16","pret":0.00556,"close":26.89}
{"ticker":"PHH","date":"2015-06-17","pret":-0.00148,"close":27.14}
{"ticker":"PHH","date":"2015-06-18","pret":0.00811,"close":26.69}
{"ticker":"PHH","date":"2015-06-19","pret":-0.02002,"close":26.45}
{"ticker":"PHH","date":"2015-06-22","pret":-0.00375,"close":26.75}
{"ticker":"PHH","date":"2015-06-23","pret":0.00824,"close":27.2}
{"ticker":"PHH","date":"2015-06-24","pret":0.01444,"close":26.96}
{"ticker":"PHH","date":"2015-06-25","pret":-0.00405,"close":26.71}
{"ticker":"PHH","date":"2015-06-26","pret":-0.01039,"close":26.57}
{"ticker":"PHH","date":"2015-06-29","pret":-0.01692,"close":26.16}
{"ticker":"PHH","date":"2015-06-30","pret":-0.00266,"close":26.03}
{"ticker":"PHH","date":"2015-07-01","pret":-0.00496,"close":25.7}
{"ticker":"PHH","date":"2015-07-02","pret":-0.01851,"close":25.7}
{"ticker":"PHH","date":"2015-07-06","pret":-0.00742,"close":25.99}
{"ticker":"PHH","date":"2015-07-07","pret":0.01903,"close":25.76}
{"ticker":"PHH","date":"2015-07-08","pret":-0.01629,"close":25.05}
{"ticker":"PHH","date":"2015-07-09","pret":-0.01022,"close":24.92}
{"ticker":"PHH","date":"2015-07-10","pret":-0.00436,"close":25.45}
{"ticker":"PHH","date":"2015-07-13","pret":0.01575,"close":25.85}
{"ticker":"PHH","date":"2015-07-14","pret":0.00856,"close":25.77}
{"ticker":"PHH","date":"2015-07-15","pret":-0.00388,"close":25.45}
{"ticker":"PHH","date":"2015-07-16","pret":-0.0082,"close":25.56}
{"ticker":"PHH","date":"2015-07-17","pret":0.00313,"close":25.88}
{"ticker":"PHH","date":"2015-07-20","pret":0.01436,"close":25.7}
{"ticker":"PHH","date":"2015-07-21","pret":-0.00929,"close":26.07}
{"ticker":"PHH","date":"2015-07-22","pret":0.01236,"close":26.17}
{"ticker":"PHH","date":"2015-07-23","pret":0.00841,"close":25.99}
{"ticker":"PHH","date":"2015-07-24","pret":-0.01226,"close":25.83}
{"ticker":"PHH","date":"2015-07-27","pret":-0.00968,"close":25.71}
{"ticker":"PHH","date":"2015-07-28","pret":0.00505,"close":25.4}
{"ticker":"PHH","date":"2015-07-29","pret":-0.01679,"close":25.11}
{"ticker":"PHH","date":"2015-07-30","pret":-0.01428,"close":24.75}
{"ticker":"PHH","date":"2015-07-31","pret":-0.01085,"close":24.96}
{"ticker":"PHH","date":"2015-08-03","pret":0.00965,"close":24.47}
{"ticker":"PHH","date":"2015-08-04","pret":-0.02184,"close":24.3}
{"ticker":"PHH","date":"2015-08-05","pret":-0.00328,"close":24.09}
{"ticker":"PHH","date":"2015-08-06","pret":-0.10318,"close":16.28}
{"ticker":"PHH","date":"2015-08-07","pret":-0.34781,"close":15.6}
{"ticker":"PHH","date":"2015-08-10","pret":0.04409,"close":16.5}
{"ticker":"PHH","date":"2015-08-11","pret":0,"close":16.98}
{"ticker":"PHH","date":"2015-08-12","pret":0.03868,"close":16.93}
{"ticker":"PHH","date":"2015-08-13","pret":-0.00475,"close":16.46}
{"ticker":"PHH","date":"2015-08-14","pret":-0.02046,"close":16.5}
{"ticker":"PHH","date":"2015-08-17","pret":-0.00122,"close":16.28}
{"ticker":"PHH","date":"2015-08-18","pret":-0.0104,"close":15.99}
{"ticker":"PHH","date":"2015-08-19","pret":-0.018,"close":15.96}
{"ticker":"PHH","date":"2015-08-20","pret":-0.00628,"close":16.02}
{"ticker":"PHH","date":"2015-08-21","pret":-0.00759,"close":16.08}
{"ticker":"PHH","date":"2015-08-24","pret":-0.02703,"close":15.84}
{"ticker":"PHH","date":"2015-08-25","pret":0.05643,"close":15.86}
{"ticker":"PHH","date":"2015-08-26","pret":-0.00371,"close":16.27}
{"ticker":"PHH","date":"2015-08-27","pret":0.01474,"close":16.39}
{"ticker":"PHH","date":"2015-08-28","pret":-0.00428,"close":16.29}
{"ticker":"PHH","date":"2015-08-31","pret":-0.01046,"close":16.2}
{"ticker":"PHH","date":"2015-09-01","pret":-0.01245,"close":15.83}
{"ticker":"PHH","date":"2015-09-02","pret":0.0025,"close":15.91}
{"ticker":"PHH","date":"2015-09-03","pret":-0.00313,"close":15.81}
{"ticker":"PHH","date":"2015-09-04","pret":-0.02091,"close":15.6}
{"ticker":"PHH","date":"2015-09-08","pret":0.01272,"close":15.9}
{"ticker":"PHH","date":"2015-09-09","pret":0.01131,"close":15.71}
{"ticker":"PHH","date":"2015-09-10","pret":-0.0202,"close":15.93}
{"ticker":"PHH","date":"2015-09-11","pret":0.00952,"close":16.02}
{"ticker":"PHH","date":"2015-09-14","pret":0.01256,"close":16.02}
{"ticker":"PHH","date":"2015-09-15","pret":0.00249,"close":15.9}
{"ticker":"PHH","date":"2015-09-16","pret":-0.01064,"close":15.98}
{"ticker":"PHH","date":"2015-09-17","pret":0.00689,"close":15.87}
{"ticker":"PHH","date":"2015-09-18","pret":-0.01637,"close":15.49}
{"ticker":"PHH","date":"2015-09-21","pret":-0.01278,"close":15.65}
{"ticker":"PHH","date":"2015-09-22","pret":-0.00322,"close":15.3}
{"ticker":"PHH","date":"2015-09-23","pret":-0.01233,"close":15.17}
{"ticker":"PHH","date":"2015-09-24","pret":-0.01646,"close":15.25}
{"ticker":"PHH","date":"2015-09-25","pret":0.02038,"close":14.8}
{"ticker":"PHH","date":"2015-09-28","pret":-0.04253,"close":14.27}
{"ticker":"PHH","date":"2015-09-29","pret":-0.03173,"close":13.95}
{"ticker":"PHH","date":"2015-09-30","pret":0.00976,"close":14.12}
{"ticker":"PHH","date":"2015-10-01","pret":-0.02104,"close":13.89}
{"ticker":"PHH","date":"2015-10-02","pret":-0.02367,"close":13.91}
{"ticker":"PHH","date":"2015-10-05","pret":0.01226,"close":14.43}
{"ticker":"PHH","date":"2015-10-06","pret":0.0366,"close":14.51}
{"ticker":"PHH","date":"2015-10-07","pret":0.00963,"close":15.45}
{"ticker":"PHH","date":"2015-10-08","pret":0.0572,"close":15.61}
{"ticker":"PHH","date":"2015-10-09"}
{"ticker":"PHH","date":"2015-10-12","pret":0.01857,"close":15.54}
{"ticker":"PHH","date":"2015-10-13","pret":-0.01535,"close":15.24}
{"ticker":"PHH","date":"2015-10-14","pret":-0.01755,"close":14.89}
{"ticker":"PHH","date":"2015-10-15","pret":-0.02054,"close":15.42}
{"ticker":"PHH","date":"2015-10-16","pret":0.03292,"close":15.18}
{"ticker":"PHH","date":"2015-10-19","pret":-0.02227,"close":14.98}
{"ticker":"PHH","date":"2015-10-20","pret":-0.00798,"close":14.98}
{"ticker":"PHH","date":"2015-10-21","pret":0.00267,"close":14.39}
{"ticker":"PHH","date":"2015-10-22","pret":-0.03938,"close":14.2}
{"ticker":"PHH","date":"2015-10-23","pret":-0.00695,"close":14.41}
{"ticker":"PHH","date":"2015-10-26","pret":0,"close":14.44}
{"ticker":"PHH","date":"2015-10-27","pret":-0.0007,"close":13.97}
{"ticker":"PHH","date":"2015-10-28","pret":-0.02473,"close":14.22}
{"ticker":"PHH","date":"2015-10-29","pret":0.01632,"close":14.79}
{"ticker":"PHH","date":"2015-10-30","pret":0.04136,"close":14.7}
{"ticker":"PHH","date":"2015-11-02","pret":-0.0095,"close":15.39}
{"ticker":"PHH","date":"2015-11-03","pret":0.04726,"close":14.95}
{"ticker":"PHH","date":"2015-11-04","pret":-0.02903,"close":14.57}
{"ticker":"PHH","date":"2015-11-05","pret":-0.00806,"close":16.89}
{"ticker":"PHH","date":"2015-11-06","pret":0.11583,"close":17.55}
{"ticker":"PHH","date":"2015-11-09","pret":0.04753,"close":16.9}
{"ticker":"PHH","date":"2015-11-10","pret":-0.03203,"close":16.88}
{"ticker":"PHH","date":"2015-11-11","pret":0.00531,"close":16.47}
{"ticker":"PHH","date":"2015-11-12","pret":-0.04576,"close":15.91}
{"ticker":"PHH","date":"2015-11-13","pret":-0.02685,"close":15.53}
{"ticker":"PHH","date":"2015-11-16","pret":-0.01659,"close":16.02}
{"ticker":"PHH","date":"2015-11-17","pret":0.03416,"close":15.86}
{"ticker":"PHH","date":"2015-11-18","pret":-0.0163,"close":16.13}
{"ticker":"PHH","date":"2015-11-19","pret":0.0163,"close":16.43}
{"ticker":"PHH","date":"2015-11-20","pret":0.02881,"close":16.52}
{"ticker":"PHH","date":"2015-11-23","pret":-0.00363,"close":16.67}
{"ticker":"PHH","date":"2015-11-24","pret":0.00966,"close":16.72}
{"ticker":"PHH","date":"2015-11-25","pret":0.0036,"close":16.6}
{"ticker":"PHH","date":"2015-11-26"}
{"ticker":"PHH","date":"2015-11-27","pret":-0.00841,"close":16.91}
{"ticker":"PHH","date":"2015-11-30","pret":0.02503,"close":16.97}
{"ticker":"PHH","date":"2015-12-01","pret":0.00118,"close":16.74}
{"ticker":"PHH","date":"2015-12-02","pret":-0.01779,"close":16.15}
{"ticker":"PHH","date":"2015-12-03","pret":-0.02853,"close":15.83}
{"ticker":"PHH","date":"2015-12-04","pret":-0.02873,"close":15.45}
{"ticker":"PHH","date":"2015-12-07","pret":-0.03024,"close":15.15}
{"ticker":"PHH","date":"2015-12-08","pret":-0.02849,"close":15.05}
{"ticker":"PHH","date":"2015-12-09","pret":0.01136,"close":14.82}
{"ticker":"PHH","date":"2015-12-10","pret":-0.01675,"close":15.02}
{"ticker":"PHH","date":"2015-12-11","pret":-0.00271,"close":14.39}
{"ticker":"PHH","date":"2015-12-14","pret":-0.02261,"close":14.34}
{"ticker":"PHH","date":"2015-12-15","pret":-0.00208,"close":14.77}
{"ticker":"PHH","date":"2015-12-16","pret":0.0348,"close":15.46}
{"ticker":"PHH","date":"2015-12-17"}
{"ticker":"PHH","date":"2015-12-18","pret":0.01597,"close":14.61}
{"ticker":"PHH","date":"2015-12-21","pret":-0.03152,"close":14.75}
{"ticker":"PHH","date":"2015-12-22","pret":0.00882,"close":15.37}
{"ticker":"PHH","date":"2015-12-23","pret":0.04036,"close":16.01}
{"ticker":"PHH","date":"2015-12-24","pret":0.04004,"close":16.36}
{"ticker":"PHH","date":"2015-12-28","pret":0.02096,"close":15.93}
{"ticker":"PHH","date":"2015-12-29","pret":-0.02408,"close":16.45}
{"ticker":"PHH","date":"2015-12-30","pret":0.02652,"close":16.2}
{"ticker":"PHH","date":"2015-12-31","pret":-0.01657,"close":16.2}
{"ticker":"PHH","date":"2016-01-04","pret":-0.01685,"close":16.27}
{"ticker":"PHH","date":"2016-01-05","pret":0.02363,"close":16}
{"ticker":"PHIIK","date":"2015-01-02","pret":-0.00369,"close":38.14}
{"ticker":"PHIIK","date":"2015-01-05","pret":-0.00449,"close":37.44}
{"ticker":"PHIIK","date":"2015-01-06","pret":-0.00745,"close":35.46}
{"ticker":"PHIIK","date":"2015-01-07","pret":-0.04114,"close":35.34}
{"ticker":"PHIIK","date":"2015-01-08","pret":-0.01288,"close":35.7}
{"ticker":"PHIIK","date":"2015-01-09","pret":0.00084,"close":35.14}
{"ticker":"PHIIK","date":"2015-01-12","pret":0,"close":34.23}
{"ticker":"PHIIK","date":"2015-01-13","pret":-0.02972,"close":34.74}
{"ticker":"PHIIK","date":"2015-01-14","pret":-0.00932,"close":34.26}
{"ticker":"PHIIK","date":"2015-01-15","pret":0.0128,"close":33.23}
{"ticker":"PHIIK","date":"2015-01-16","pret":-0.04432,"close":34.59}
{"ticker":"PHIIK","date":"2015-01-20","pret":0.04865,"close":34.09}
{"ticker":"PHIIK","date":"2015-01-21","pret":-0.01566,"close":33.57}
{"ticker":"PHIIK","date":"2015-01-22","pret":-0.0041,"close":35.21}
{"ticker":"PHIIK","date":"2015-01-23","pret":0.0295,"close":35.31}
{"ticker":"PHIIK","date":"2015-01-26","pret":0.00313,"close":35.72}
{"ticker":"PHIIK","date":"2015-01-27","pret":0.00397,"close":34.65}
{"ticker":"PHIIK","date":"2015-01-28","pret":-0.01972,"close":33.47}
{"ticker":"PHIIK","date":"2015-01-29","pret":-0.03764,"close":34.48}
{"ticker":"PHIIK","date":"2015-01-30","pret":0.02017,"close":34.21}
{"ticker":"PHIIK","date":"2015-02-02","pret":0.01052,"close":34.86}
{"ticker":"PHIIK","date":"2015-02-03","pret":0.02582,"close":34.99}
{"ticker":"PHIIK","date":"2015-02-04","pret":-0.01858,"close":34.55}
{"ticker":"PHIIK","date":"2015-02-05","pret":-0.00318,"close":35.25}
{"ticker":"PHIIK","date":"2015-02-06","pret":0.01237,"close":35.02}
{"ticker":"PHIIK","date":"2015-02-09","pret":-0.0115,"close":34.88}
{"ticker":"PHIIK","date":"2015-02-10","pret":0.02032,"close":35}
{"ticker":"PHIIK","date":"2015-02-11","pret":0.00142,"close":34.46}
{"ticker":"PHIIK","date":"2015-02-12","pret":-0.01196,"close":34.74}
{"ticker":"PHIIK","date":"2015-02-13","pret":-0.01384,"close":34.3}
{"ticker":"PHIIK","date":"2015-02-17","pret":-0.00029,"close":34.05}
{"ticker":"PHIIK","date":"2015-02-18","pret":-0.01876,"close":33.78}
{"ticker":"PHIIK","date":"2015-02-19","pret":-0.00683,"close":33.44}
{"ticker":"PHIIK","date":"2015-02-20","pret":-0.00089,"close":32.99}
{"ticker":"PHIIK","date":"2015-02-23","pret":-0.0266,"close":32.7}
{"ticker":"PHIIK","date":"2015-02-24","pret":0.00458,"close":32.59}
{"ticker":"PHIIK","date":"2015-02-25","pret":-0.00919,"close":32.65}
{"ticker":"PHIIK","date":"2015-02-26","pret":0.0043,"close":32.87}
{"ticker":"PHIIK","date":"2015-02-27","pret":0.00915,"close":32.22}
{"ticker":"PHIIK","date":"2015-03-02","pret":-0.02086,"close":32.74}
{"ticker":"PHIIK","date":"2015-03-03","pret":0.01538,"close":32.4}
{"ticker":"PHIIK","date":"2015-03-04","pret":-0.0129,"close":32.22}
{"ticker":"PHIIK","date":"2015-03-05","pret":-0.00901,"close":31.78}
{"ticker":"PHIIK","date":"2015-03-06","pret":-0.02049,"close":30.41}
{"ticker":"PHIIK","date":"2015-03-09","pret":-0.02189,"close":30.64}
{"ticker":"PHIIK","date":"2015-03-10","pret":-0.01443,"close":30.34}
{"ticker":"PHIIK","date":"2015-03-11","pret":0.00264,"close":30.32}
{"ticker":"PHIIK","date":"2015-03-12","pret":0.01179,"close":30.38}
{"ticker":"PHIIK","date":"2015-03-13","pret":-0.0174,"close":31.44}
{"ticker":"PHIIK","date":"2015-03-16","pret":0.04849,"close":30.83}
{"ticker":"PHIIK","date":"2015-03-17","pret":-0.02881,"close":30.82}
{"ticker":"PHIIK","date":"2015-03-18","pret":-0.0134,"close":30.58}
{"ticker":"PHIIK","date":"2015-03-19","pret":-0.00099,"close":30.66}
{"ticker":"PHIIK","date":"2015-03-20","pret":0.01081,"close":32.06}
{"ticker":"PHIIK","date":"2015-03-23","pret":0.03837,"close":32.87}
{"ticker":"PHIIK","date":"2015-03-24","pret":0.03453,"close":33.99}
{"ticker":"PHIIK","date":"2015-03-25","pret":0.02484,"close":30.53}
{"ticker":"PHIIK","date":"2015-03-26","pret":-0.10166,"close":31.63}
{"ticker":"PHIIK","date":"2015-03-27","pret":0.03662,"close":31.64}
{"ticker":"PHIIK","date":"2015-03-30","pret":-0.00569,"close":31}
{"ticker":"PHIIK","date":"2015-03-31","pret":-0.01922,"close":30.08}
{"ticker":"PHIIK","date":"2015-04-01","pret":-0.03321,"close":30.64}
{"ticker":"PHIIK","date":"2015-04-02","pret":0.029,"close":31.18}
{"ticker":"PHIIK","date":"2015-04-06","pret":0.00486,"close":32.14}
{"ticker":"PHIIK","date":"2015-04-07","pret":0.03992,"close":32.37}
{"ticker":"PHIIK","date":"2015-04-08","pret":-0.00249,"close":32.69}
{"ticker":"PHIIK","date":"2015-04-09","pret":0.01391,"close":31.88}
{"ticker":"PHIIK","date":"2015-04-10","pret":-0.01672,"close":31.99}
{"ticker":"PHIIK","date":"2015-04-13","pret":-0.01225,"close":31.46}
{"ticker":"PHIIK","date":"2015-04-14","pret":0.00063,"close":31.4}
{"ticker":"PHIIK","date":"2015-04-15","pret":0.00221,"close":33.02}
{"ticker":"PHIIK","date":"2015-04-16","pret":0.03985,"close":32.62}
{"ticker":"PHIIK","date":"2015-04-17","pret":-0.02919,"close":32.18}
{"ticker":"PHIIK","date":"2015-04-20","pret":0.00374,"close":33.52}
{"ticker":"PHIIK","date":"2015-04-21","pret":0.04999,"close":33.33}
{"ticker":"PHIIK","date":"2015-04-22","pret":0.00059,"close":32.67}
{"ticker":"PHIIK","date":"2015-04-23","pret":-0.02907,"close":33.09}
{"ticker":"PHIIK","date":"2015-04-24","pret":0.00334,"close":33.14}
{"ticker":"PHIIK","date":"2015-04-27","pret":0.01055,"close":33.01}
{"ticker":"PHIIK","date":"2015-04-28","pret":-0.00391,"close":33.23}
{"ticker":"PHIIK","date":"2015-04-29","pret":-0.00392,"close":33.46}
{"ticker":"PHIIK","date":"2015-04-30","pret":0.00753,"close":31.33}
{"ticker":"PHIIK","date":"2015-05-01","pret":-0.04855,"close":31.62}
{"ticker":"PHIIK","date":"2015-05-04","pret":-0.00284,"close":31.27}
{"ticker":"PHIIK","date":"2015-05-05","pret":-0.0092,"close":30.9}
{"ticker":"PHIIK","date":"2015-05-06","pret":-0.01639,"close":31.41}
{"ticker":"PHIIK","date":"2015-05-07","pret":0.02527,"close":31.15}
{"ticker":"PHIIK","date":"2015-05-08","pret":0.00284,"close":31.57}
{"ticker":"PHIIK","date":"2015-05-11","pret":-0.01428,"close":30.79}
{"ticker":"PHIIK","date":"2015-05-12","pret":-0.02425,"close":30.08}
{"ticker":"PHIIK","date":"2015-05-13","pret":0.0088,"close":30.75}
{"ticker":"PHIIK","date":"2015-05-14","pret":0.00356,"close":31.69}
{"ticker":"PHIIK","date":"2015-05-15","pret":0.0208,"close":31.53}
{"ticker":"PHIIK","date":"2015-05-18","pret":-0.00572,"close":31.75}
{"ticker":"PHIIK","date":"2015-05-19","pret":0.0136,"close":31.73}
{"ticker":"PHIIK","date":"2015-05-20","pret":0.00938,"close":32.63}
{"ticker":"PHIIK","date":"2015-05-21","pret":0.02003,"close":33.85}
{"ticker":"PHIIK","date":"2015-05-22","pret":0.0253,"close":33.25}
{"ticker":"PHIIK","date":"2015-05-26","pret":0.00356,"close":33.31}
{"ticker":"PHIIK","date":"2015-05-27","pret":-0.0003,"close":33.94}
{"ticker":"PHIIK","date":"2015-05-28","pret":-0.01916,"close":33.5}
{"ticker":"PHIIK","date":"2015-05-29","pret":0.00603,"close":32.54}
{"ticker":"PHIIK","date":"2015-06-01","pret":-0.02402,"close":33.36}
{"ticker":"PHIIK","date":"2015-06-02","pret":0.02612,"close":33.78}
{"ticker":"PHIIK","date":"2015-06-03","pret":0.00895,"close":34.55}
{"ticker":"PHIIK","date":"2015-06-04","pret":0.02494,"close":34.52}
{"ticker":"PHIIK","date":"2015-06-05","pret":0.00029,"close":35.56}
{"ticker":"PHIIK","date":"2015-06-08","pret":0.03641,"close":35.14}
{"ticker":"PHIIK","date":"2015-06-09","pret":0.00112,"close":36.98}
{"ticker":"PHIIK","date":"2015-06-10","pret":0.04474,"close":37.71}
{"ticker":"PHIIK","date":"2015-06-11","pret":0.00559,"close":35.08}
{"ticker":"PHIIK","date":"2015-06-12","pret":-0.08323,"close":34.43}
{"ticker":"PHIIK","date":"2015-06-15","pret":-0.01745,"close":33.94}
{"ticker":"PHIIK","date":"2015-06-16","pret":-0.01359,"close":33.75}
{"ticker":"PHIIK","date":"2015-06-17","pret":0.00888,"close":33.24}
{"ticker":"PHIIK","date":"2015-06-18","pret":-0.0074,"close":33.82}
{"ticker":"PHIIK","date":"2015-06-19","pret":0.00769,"close":33.97}
{"ticker":"PHIIK","date":"2015-06-22","pret":0.00206,"close":34.55}
{"ticker":"PHIIK","date":"2015-06-23","pret":0.02124,"close":34.7}
{"ticker":"PHIIK","date":"2015-06-24","pret":-0.00664,"close":34.39}
{"ticker":"PHIIK","date":"2015-06-25","pret":0.00808,"close":33.51}
{"ticker":"PHIIK","date":"2015-06-26","pret":-0.02533,"close":33.05}
{"ticker":"PHIIK","date":"2015-06-29","pret":-0.03024,"close":32.27}
{"ticker":"PHIIK","date":"2015-06-30","pret":-0.00824,"close":30.02}
{"ticker":"PHIIK","date":"2015-07-01","pret":-0.06882,"close":29.98}
{"ticker":"PHIIK","date":"2015-07-02","pret":-0.02325,"close":30.33}
{"ticker":"PHIIK","date":"2015-07-06","pret":0.01269,"close":30.44}
{"ticker":"PHIIK","date":"2015-07-07","pret":0.00033,"close":30.5}
{"ticker":"PHIIK","date":"2015-07-08","pret":0.001,"close":29.65}
{"ticker":"PHIIK","date":"2015-07-09","pret":0.00099,"close":29.25}
{"ticker":"PHIIK","date":"2015-07-10","pret":-0.02141,"close":29.88}
{"ticker":"PHIIK","date":"2015-07-13","pret":0.00775,"close":30.37}
{"ticker":"PHIIK","date":"2015-07-14","pret":0.03203,"close":30.32}
{"ticker":"PHIIK","date":"2015-07-15","pret":-0.0144,"close":29.99}
{"ticker":"PHIIK","date":"2015-07-16","pret":-0.01161,"close":30.63}
{"ticker":"PHIIK","date":"2015-07-17","pret":0.02438,"close":30.05}
{"ticker":"PHIIK","date":"2015-07-20","pret":-0.01245,"close":29.27}
{"ticker":"PHIIK","date":"2015-07-21","pret":-0.02876,"close":29.44}
{"ticker":"PHIIK","date":"2015-07-22","pret":-0.00272,"close":29.5}
{"ticker":"PHIIK","date":"2015-07-23","pret":0.02353,"close":28.47}
{"ticker":"PHIIK","date":"2015-07-24","pret":-0.05849,"close":28.15}
{"ticker":"PHIIK","date":"2015-07-27","pret":-0.00813,"close":28.13}
{"ticker":"PHIIK","date":"2015-07-28","pret":-0.00178,"close":28.93}
{"ticker":"PHIIK","date":"2015-07-29","pret":0.03392,"close":29.25}
{"ticker":"PHIIK","date":"2015-07-30","pret":0.00309,"close":28.44}
{"ticker":"PHIIK","date":"2015-07-31","pret":-0.02183,"close":27.73}
{"ticker":"PHIIK","date":"2015-08-03","pret":-0.02735,"close":26.96}
{"ticker":"PHIIK","date":"2015-08-04","pret":-0.02627,"close":27.03}
{"ticker":"PHIIK","date":"2015-08-05","pret":0.00883,"close":26.89}
{"ticker":"PHIIK","date":"2015-08-06","pret":-0.02186,"close":27.24}
{"ticker":"PHIIK","date":"2015-08-07","pret":0.01006,"close":26.91}
{"ticker":"PHIIK","date":"2015-08-10","pret":0.01216,"close":27.5}
{"ticker":"PHIIK","date":"2015-08-11","pret":-0.00183,"close":27.62}
{"ticker":"PHIIK","date":"2015-08-12","pret":0.00037,"close":28.18}
{"ticker":"PHIIK","date":"2015-08-13","pret":0.03177,"close":27.01}
{"ticker":"PHIIK","date":"2015-08-14","pret":-0.04136,"close":27.37}
{"ticker":"PHIIK","date":"2015-08-17","pret":0.0292,"close":27.22}
{"ticker":"PHIIK","date":"2015-08-18","pret":-0.01522,"close":25.7}
{"ticker":"PHIIK","date":"2015-08-19","pret":-0.06021,"close":25.42}
{"ticker":"PHIIK","date":"2015-08-20","pret":-0.01446,"close":24.48}
{"ticker":"PHIIK","date":"2015-08-21","pret":-0.06294,"close":23.8}
{"ticker":"PHIIK","date":"2015-08-24","pret":-0.05337,"close":22.91}
{"ticker":"PHIIK","date":"2015-08-25","pret":0.04875,"close":23.3}
{"ticker":"PHIIK","date":"2015-08-26","pret":0,"close":23.75}
{"ticker":"PHIIK","date":"2015-08-27","pret":0.01297,"close":24.42}
{"ticker":"PHIIK","date":"2015-08-28","pret":0.00787,"close":24.6}
{"ticker":"PHIIK","date":"2015-08-31","pret":0.01636,"close":25.36}
{"ticker":"PHIIK","date":"2015-09-01","pret":0.01809,"close":24.31}
{"ticker":"PHIIK","date":"2015-09-02","pret":-0.02379,"close":24.4}
{"ticker":"PHIIK","date":"2015-09-03","pret":-0.01687,"close":24.44}
{"ticker":"PHIIK","date":"2015-09-04","pret":-0.00458,"close":24.09}
{"ticker":"PHIIK","date":"2015-09-08","pret":0.02511,"close":23.22}
{"ticker":"PHIIK","date":"2015-09-09","pret":-0.05172,"close":22.89}
{"ticker":"PHIIK","date":"2015-09-10","pret":-0.02207,"close":22.03}
{"ticker":"PHIIK","date":"2015-09-11","pret":-0.04796,"close":22.47}
{"ticker":"PHIIK","date":"2015-09-14","pret":0.02583,"close":21.28}
{"ticker":"PHIIK","date":"2015-09-15","pret":-0.04297,"close":22.1}
{"ticker":"PHIIK","date":"2015-09-16","pret":0.03398,"close":22.65}
{"ticker":"PHIIK","date":"2015-09-17","pret":0.01745,"close":22.46}
{"ticker":"PHIIK","date":"2015-09-18","pret":-0.02289,"close":22.63}
{"ticker":"PHIIK","date":"2015-09-21","pret":0.02333,"close":23.25}
{"ticker":"PHIIK","date":"2015-09-22","pret":0.0215,"close":23.33}
{"ticker":"PHIIK","date":"2015-09-23","pret":0.0155,"close":22.04}
{"ticker":"PHIIK","date":"2015-09-24","pret":-0.05988,"close":22.36}
{"ticker":"PHIIK","date":"2015-09-25","pret":0.01397,"close":21.18}
{"ticker":"PHIIK","date":"2015-09-28","pret":-0.0533,"close":20.63}
{"ticker":"PHIIK","date":"2015-09-29","pret":-0.02533,"close":20.76}
{"ticker":"PHIIK","date":"2015-09-30","pret":0.00915,"close":18.88}
{"ticker":"PHIIK","date":"2015-10-01","pret":-0.09344,"close":18.2}
{"ticker":"PHIIK","date":"2015-10-02","pret":-0.05132,"close":18.56}
{"ticker":"PHIIK","date":"2015-10-05","pret":0.03807,"close":19.83}
{"ticker":"PHIIK","date":"2015-10-06","pret":0.05704,"close":19.99}
{"ticker":"PHIIK","date":"2015-10-07","pret":0.01252,"close":21.66}
{"ticker":"PHIIK","date":"2015-10-08","pret":0.04668,"close":21.8}
{"ticker":"PHIIK","date":"2015-10-09","pret":0.0446,"close":23}
{"ticker":"PHIIK","date":"2015-10-12","pret":0.0505,"close":21.72}
{"ticker":"PHIIK","date":"2015-10-13","pret":-0.06422,"close":21.24}
{"ticker":"PHIIK","date":"2015-10-14","pret":-0.01485,"close":20.86}
{"ticker":"PHIIK","date":"2015-10-15","pret":-0.03472,"close":22.03}
{"ticker":"PHIIK","date":"2015-10-16","pret":0.06828,"close":21.63}
{"ticker":"PHIIK","date":"2015-10-19","pret":-0.03496,"close":20.8}
{"ticker":"PHIIK","date":"2015-10-20","pret":-0.02417,"close":20.78}
{"ticker":"PHIIK","date":"2015-10-21","pret":-0.00819,"close":20}
{"ticker":"PHIIK","date":"2015-10-22","pret":-0.02944,"close":19.25}
{"ticker":"PHIIK","date":"2015-10-23","pret":-0.03652,"close":19.69}
{"ticker":"PHIIK","date":"2015-10-26","pret":0.00874,"close":18.7}
{"ticker":"PHIIK","date":"2015-10-27","pret":-0.05635,"close":17.75}
{"ticker":"PHIIK","date":"2015-10-28","pret":-0.03025,"close":19.33}
{"ticker":"PHIIK","date":"2015-10-29","pret":0.06433,"close":18.77}
{"ticker":"PHIIK","date":"2015-10-30","pret":-0.02063,"close":19.04}
{"ticker":"PHIIK","date":"2015-11-02","pret":0.01063,"close":19.72}
{"ticker":"PHIIK","date":"2015-11-03","pret":0.04144,"close":20.16}
{"ticker":"PHIIK","date":"2015-11-04","pret":0.03146,"close":19.82}
{"ticker":"PHIIK","date":"2015-11-05","pret":-0.03146,"close":21.42}
{"ticker":"PHIIK","date":"2015-11-06","pret":0.07993,"close":21.59}
{"ticker":"PHIIK","date":"2015-11-09","pret":0.00234,"close":20.91}
{"ticker":"PHIIK","date":"2015-11-10","pret":-0.04297,"close":21.27}
{"ticker":"PHIIK","date":"2015-11-11","pret":0.03405,"close":20.93}
{"ticker":"PHIIK","date":"2015-11-12","pret":-0.02773,"close":20.13}
{"ticker":"PHIIK","date":"2015-11-13","pret":-0.03101,"close":20.66}
{"ticker":"PHIIK","date":"2015-11-16","pret":0.03488,"close":20.79}
{"ticker":"PHIIK","date":"2015-11-17","pret":0.00865,"close":20.35}
{"ticker":"PHIIK","date":"2015-11-18","pret":-0.01641,"close":20.93}
{"ticker":"PHIIK","date":"2015-11-19","pret":0.01976,"close":20.41}
{"ticker":"PHIIK","date":"2015-11-20","pret":-0.01732,"close":20.48}
{"ticker":"PHIIK","date":"2015-11-23","pret":-0.00049,"close":20.36}
{"ticker":"PHIIK","date":"2015-11-24","pret":-0.00438,"close":20.55}
{"ticker":"PHIIK","date":"2015-11-25","pret":0,"close":21.02}
{"ticker":"PHIIK","date":"2015-11-26"}
{"ticker":"PHIIK","date":"2015-11-27","pret":0.01837,"close":21.29}
{"ticker":"PHIIK","date":"2015-11-30","pret":0.01285,"close":21.37}
{"ticker":"PHIIK","date":"2015-12-01","pret":0.01362,"close":21.61}
{"ticker":"PHIIK","date":"2015-12-02","pret":0.0079,"close":20.6}
{"ticker":"PHIIK","date":"2015-12-03","pret":-0.04641,"close":20.5}
{"ticker":"PHIIK","date":"2015-12-04","pret":-0.00974,"close":20.34}
{"ticker":"PHIIK","date":"2015-12-07","pret":-0.01231,"close":18.62}
{"ticker":"PHIIK","date":"2015-12-08","pret":-0.08963,"close":19.15}
{"ticker":"PHIIK","date":"2015-12-09","pret":0.04141,"close":19.41}
{"ticker":"PHIIK","date":"2015-12-10","pret":-0.0026,"close":19.86}
{"ticker":"PHIIK","date":"2015-12-11","pret":0.00416,"close":19.28}
{"ticker":"PHIIK","date":"2015-12-14","pret":-0.00468,"close":18.49}
{"ticker":"PHIIK","date":"2015-12-15","pret":-0.041,"close":18.67}
{"ticker":"PHIIK","date":"2015-12-16","pret":0.01884,"close":19.26}
{"ticker":"PHIIK","date":"2015-12-17"}
{"ticker":"PHIIK","date":"2015-12-18","pret":0.02059,"close":18.16}
{"ticker":"PHIIK","date":"2015-12-21","pret":-0.05974,"close":18.19}
{"ticker":"PHIIK","date":"2015-12-22","pret":0.00993,"close":18.55}
{"ticker":"PHIIK","date":"2015-12-23","pret":0.01526,"close":18.88}
{"ticker":"PHIIK","date":"2015-12-24","pret":0.02193,"close":18.2}
{"ticker":"PHIIK","date":"2015-12-28","pret":-0.04935,"close":17.57}
{"ticker":"PHIIK","date":"2015-12-29","pret":-0.01965,"close":18.22}
{"ticker":"PHIIK","date":"2015-12-30","pret":0.03235,"close":17.5}
{"ticker":"PHIIK","date":"2015-12-31","pret":-0.04375,"close":16.41}
{"ticker":"PHIIK","date":"2016-01-04","pret":-0.0719,"close":18.59}
{"ticker":"PHIIK","date":"2016-01-05","pret":0.10129,"close":18.64}
{"ticker":"PHM","date":"2015-01-02","pret":0.00837,"close":21.26}
{"ticker":"PHM","date":"2015-01-05","pret":-0.0187,"close":20.95}
{"ticker":"PHM","date":"2015-01-06","pret":-0.00663,"close":20.7}
{"ticker":"PHM","date":"2015-01-07","pret":-0.00811,"close":21.72}
{"ticker":"PHM","date":"2015-01-08","pret":0.04861,"close":22.39}
{"ticker":"PHM","date":"2015-01-09","pret":0.02523,"close":22.64}
{"ticker":"PHM","date":"2015-01-12","pret":0.00886,"close":22.69}
{"ticker":"PHM","date":"2015-01-13","pret":0.01835,"close":22.13}
{"ticker":"PHM","date":"2015-01-14","pret":-0.05472,"close":22.23}
{"ticker":"PHM","date":"2015-01-15","pret":0.01723,"close":21.03}
{"ticker":"PHM","date":"2015-01-16","pret":-0.0602,"close":21.57}
{"ticker":"PHM","date":"2015-01-20","pret":0.0128,"close":20.8}
{"ticker":"PHM","date":"2015-01-21","pret":-0.01759,"close":21.01}
{"ticker":"PHM","date":"2015-01-22","pret":0.01287,"close":20.93}
{"ticker":"PHM","date":"2015-01-23","pret":-0.00617,"close":20.69}
{"ticker":"PHM","date":"2015-01-26","pret":-0.00191,"close":21.21}
{"ticker":"PHM","date":"2015-01-27","pret":-0.00048,"close":20.96}
{"ticker":"PHM","date":"2015-01-28","pret":0.00714,"close":20.58}
{"ticker":"PHM","date":"2015-01-29","pret":-0.01001,"close":21.82}
{"ticker":"PHM","date":"2015-01-30","pret":0.0246,"close":20.59}
{"ticker":"PHM","date":"2015-02-02","pret":-0.03664,"close":20.56}
{"ticker":"PHM","date":"2015-02-03","pret":-0.00388,"close":21.09}
{"ticker":"PHM","date":"2015-02-04","pret":0.02356,"close":21.59}
{"ticker":"PHM","date":"2015-02-05","pret":0.02349,"close":21.48}
{"ticker":"PHM","date":"2015-02-06","pret":0.00046,"close":22.26}
{"ticker":"PHM","date":"2015-02-09","pret":0.03286,"close":22.32}
{"ticker":"PHM","date":"2015-02-10","pret":0.00983,"close":22.77}
{"ticker":"PHM","date":"2015-02-11","pret":0.01544,"close":22.41}
{"ticker":"PHM","date":"2015-02-12","pret":-0.01589,"close":22.87}
{"ticker":"PHM","date":"2015-02-13","pret":0.01282,"close":22.89}
{"ticker":"PHM","date":"2015-02-17","pret":-0.00396,"close":22.92}
{"ticker":"PHM","date":"2015-02-18","pret":0.01053,"close":22.71}
{"ticker":"PHM","date":"2015-02-19","pret":-0.007,"close":22.71}
{"ticker":"PHM","date":"2015-02-20","pret":-0.00485,"close":22.75}
{"ticker":"PHM","date":"2015-02-23","pret":0.00353,"close":22.58}
{"ticker":"PHM","date":"2015-02-24","pret":0.00832,"close":23.24}
{"ticker":"PHM","date":"2015-02-25","pret":0.01472,"close":22.93}
{"ticker":"PHM","date":"2015-02-26","pret":-0.01822,"close":22.66}
{"ticker":"PHM","date":"2015-02-27","pret":-0.00968,"close":22.56}
{"ticker":"PHM","date":"2015-03-02","pret":0.00044,"close":22.43}
{"ticker":"PHM","date":"2015-03-03","pret":-0.01604,"close":21.78}
{"ticker":"PHM","date":"2015-03-04","pret":-0.02501,"close":22.15}
{"ticker":"PHM","date":"2015-03-05","pret":0.02366,"close":22.24}
{"ticker":"PHM","date":"2015-03-06","pret":-0.00813,"close":21.22}
{"ticker":"PHM","date":"2015-03-09","pret":-0.02339,"close":21.35}
{"ticker":"PHM","date":"2015-03-10","pret":-0.01921,"close":21.04}
{"ticker":"PHM","date":"2015-03-11","pret":0,"close":21.17}
{"ticker":"PHM","date":"2015-03-12","pret":0.00283,"close":21.28}
{"ticker":"PHM","date":"2015-03-13","pret":-0.00189,"close":21.05}
{"ticker":"PHM","date":"2015-03-16","pret":0.00047,"close":21.07}
{"ticker":"PHM","date":"2015-03-17","pret":-0.00902,"close":20.95}
{"ticker":"PHM","date":"2015-03-18","pret":0.00048,"close":21.31}
{"ticker":"PHM","date":"2015-03-19","pret":0.02401,"close":21.37}
{"ticker":"PHM","date":"2015-03-20","pret":0.00371,"close":21.77}
{"ticker":"PHM","date":"2015-03-23","pret":0.00831,"close":21.54}
{"ticker":"PHM","date":"2015-03-24","pret":-0.00923,"close":21.94}
{"ticker":"PHM","date":"2015-03-25","pret":0.0202,"close":21.6}
{"ticker":"PHM","date":"2015-03-26","pret":-0.02206,"close":21.52}
{"ticker":"PHM","date":"2015-03-27","pret":0.00046,"close":22.02}
{"ticker":"PHM","date":"2015-03-30","pret":0.03244,"close":22.44}
{"ticker":"PHM","date":"2015-03-31","pret":0.00762,"close":22.23}
{"ticker":"PHM","date":"2015-04-01","pret":-0.00627,"close":22.29}
{"ticker":"PHM","date":"2015-04-02","pret":0,"close":22.7}
{"ticker":"PHM","date":"2015-04-06","pret":0.01604,"close":22.67}
{"ticker":"PHM","date":"2015-04-07","pret":0.00177,"close":22.17}
{"ticker":"PHM","date":"2015-04-08","pret":-0.02095,"close":22.47}
{"ticker":"PHM","date":"2015-04-09","pret":-0.0095,"close":22.31}
{"ticker":"PHM","date":"2015-04-10","pret":0.01445,"close":22.32}
{"ticker":"PHM","date":"2015-04-13","pret":0.00313,"close":22.23}
{"ticker":"PHM","date":"2015-04-14","pret":-0.00538,"close":22.54}
{"ticker":"PHM","date":"2015-04-15","pret":0.01737,"close":22.78}
{"ticker":"PHM","date":"2015-04-16","pret":0,"close":22.34}
{"ticker":"PHM","date":"2015-04-17","pret":-0.02413,"close":22.19}
{"ticker":"PHM","date":"2015-04-20","pret":0.00856,"close":21.9}
{"ticker":"PHM","date":"2015-04-21","pret":-0.01582,"close":22.21}
{"ticker":"PHM","date":"2015-04-22","pret":0.01042,"close":21.69}
{"ticker":"PHM","date":"2015-04-23","pret":-0.07779,"close":19.97}
{"ticker":"PHM","date":"2015-04-24","pret":-0.03219,"close":20.12}
{"ticker":"PHM","date":"2015-04-27","pret":0.01845,"close":19.87}
{"ticker":"PHM","date":"2015-04-28","pret":-0.01996,"close":19.94}
{"ticker":"PHM","date":"2015-04-29","pret":-0.00708,"close":19.86}
{"ticker":"PHM","date":"2015-04-30","pret":0.00304,"close":19.3}
{"ticker":"PHM","date":"2015-05-01","pret":-0.0189,"close":19.62}
{"ticker":"PHM","date":"2015-05-04","pret":0.01535,"close":19.49}
{"ticker":"PHM","date":"2015-05-05","pret":-0.00816,"close":19.46}
{"ticker":"PHM","date":"2015-05-06","pret":-0.00154,"close":19.41}
{"ticker":"PHM","date":"2015-05-07","pret":-0.0072,"close":19.7}
{"ticker":"PHM","date":"2015-05-08","pret":0.02852,"close":19.79}
{"ticker":"PHM","date":"2015-05-11","pret":-0.00503,"close":19.52}
{"ticker":"PHM","date":"2015-05-12","pret":-0.02142,"close":19.53}
{"ticker":"PHM","date":"2015-05-13","pret":0.00821,"close":19.43}
{"ticker":"PHM","date":"2015-05-14","pret":-0.00307,"close":19.58}
{"ticker":"PHM","date":"2015-05-15","pret":-0.00308,"close":19.89}
{"ticker":"PHM","date":"2015-05-18","pret":0.02389,"close":19.9}
{"ticker":"PHM","date":"2015-05-19","pret":0.01792,"close":20.05}
{"ticker":"PHM","date":"2015-05-20","pret":-0.00544,"close":20.12}
{"ticker":"PHM","date":"2015-05-21","pret":-0.00199,"close":20}
{"ticker":"PHM","date":"2015-05-22","pret":-0.00798,"close":19.76}
{"ticker":"PHM","date":"2015-05-26","pret":-0.01413,"close":19.49}
{"ticker":"PHM","date":"2015-05-27","pret":-0.00919,"close":19.38}
{"ticker":"PHM","date":"2015-05-28","pret":-0.00927,"close":19.43}
{"ticker":"PHM","date":"2015-05-29","pret":0.00258,"close":19.18}
{"ticker":"PHM","date":"2015-06-01","pret":-0.00414,"close":19.27}
{"ticker":"PHM","date":"2015-06-02","pret":-0.00312,"close":19.21}
{"ticker":"PHM","date":"2015-06-03","pret":0.0057,"close":19.34}
{"ticker":"PHM","date":"2015-06-04","pret":-0.00726,"close":19.04}
{"ticker":"PHM","date":"2015-06-05","pret":-0.01311,"close":19.08}
{"ticker":"PHM","date":"2015-06-08","pret":0.00369,"close":18.89}
{"ticker":"PHM","date":"2015-06-09","pret":-0.0127,"close":18.85}
{"ticker":"PHM","date":"2015-06-10","pret":0.0069,"close":19.1}
{"ticker":"PHM","date":"2015-06-11","pret":0.0147,"close":19.23}
{"ticker":"PHM","date":"2015-06-12","pret":-0.00522,"close":19.27}
{"ticker":"PHM","date":"2015-06-15","pret":0.00575,"close":19.38}
{"ticker":"PHM","date":"2015-06-16","pret":0.00675,"close":19.38}
{"ticker":"PHM","date":"2015-06-17","pret":0.00362,"close":19.47}
{"ticker":"PHM","date":"2015-06-18","pret":0.00514,"close":19.56}
{"ticker":"PHM","date":"2015-06-19","pret":0.00715,"close":19.99}
{"ticker":"PHM","date":"2015-06-22","pret":0.02166,"close":20.25}
{"ticker":"PHM","date":"2015-06-23","pret":0.01238,"close":20.31}
{"ticker":"PHM","date":"2015-06-24","pret":0.02094,"close":20.54}
{"ticker":"PHM","date":"2015-06-25","pret":-0.00726,"close":20.42}
{"ticker":"PHM","date":"2015-06-26","pret":-0.00535,"close":20.48}
{"ticker":"PHM","date":"2015-06-29","pret":-0.00981,"close":20.08}
{"ticker":"PHM","date":"2015-06-30","pret":-0.00445,"close":20.15}
{"ticker":"PHM","date":"2015-07-01","pret":0.00543,"close":20.43}
{"ticker":"PHM","date":"2015-07-02","pret":0.00931,"close":20.55}
{"ticker":"PHM","date":"2015-07-06","pret":-0.00636,"close":20.57}
{"ticker":"PHM","date":"2015-07-07","pret":0.00831,"close":20.91}
{"ticker":"PHM","date":"2015-07-08","pret":0.01017,"close":20.45}
{"ticker":"PHM","date":"2015-07-09","pret":-0.00435,"close":20.32}
{"ticker":"PHM","date":"2015-07-10","pret":-0.00778,"close":20.69}
{"ticker":"PHM","date":"2015-07-13","pret":0.01501,"close":20.75}
{"ticker":"PHM","date":"2015-07-14","pret":0,"close":20.89}
{"ticker":"PHM","date":"2015-07-15","pret":0.00384,"close":20.49}
{"ticker":"PHM","date":"2015-07-16","pret":-0.01349,"close":20.49}
{"ticker":"PHM","date":"2015-07-17","pret":-0.00292,"close":20.09}
{"ticker":"PHM","date":"2015-07-20","pret":-0.02115,"close":19.73}
{"ticker":"PHM","date":"2015-07-21","pret":-0.01856,"close":19.68}
{"ticker":"PHM","date":"2015-07-22","pret":-0.00406,"close":20.16}
{"ticker":"PHM","date":"2015-07-23","pret":0.02758,"close":20.18}
{"ticker":"PHM","date":"2015-07-24","pret":0.00148,"close":19.49}
{"ticker":"PHM","date":"2015-07-27","pret":-0.04495,"close":19.5}
{"ticker":"PHM","date":"2015-07-28","pret":0.01028,"close":19.69}
{"ticker":"PHM","date":"2015-07-29","pret":0.00612,"close":20.11}
{"ticker":"PHM","date":"2015-07-30","pret":0.01513,"close":20.4}
{"ticker":"PHM","date":"2015-07-31","pret":0.02374,"close":20.72}
{"ticker":"PHM","date":"2015-08-03","pret":0.00973,"close":20.71}
{"ticker":"PHM","date":"2015-08-04","pret":0.00145,"close":20.33}
{"ticker":"PHM","date":"2015-08-05","pret":-0.01363,"close":19.96}
{"ticker":"PHM","date":"2015-08-06","pret":-0.0173,"close":19.78}
{"ticker":"PHM","date":"2015-08-07","pret":-0.01709,"close":19.74}
{"ticker":"PHM","date":"2015-08-10","pret":0.00707,"close":20.12}
{"ticker":"PHM","date":"2015-08-11","pret":0.01201,"close":20.55}
{"ticker":"PHM","date":"2015-08-12","pret":0.02117,"close":20.86}
{"ticker":"PHM","date":"2015-08-13","pret":0.01499,"close":21.34}
{"ticker":"PHM","date":"2015-08-14","pret":0.02089,"close":21.16}
{"ticker":"PHM","date":"2015-08-17","pret":-0.00944,"close":21.37}
{"ticker":"PHM","date":"2015-08-18","pret":0.02437,"close":21.9}
{"ticker":"PHM","date":"2015-08-19","pret":0.0083,"close":22.02}
{"ticker":"PHM","date":"2015-08-20","pret":-0.00092,"close":21.51}
{"ticker":"PHM","date":"2015-08-21","pret":-0.02043,"close":20.93}
{"ticker":"PHM","date":"2015-08-24","pret":-0.08565,"close":19.62}
{"ticker":"PHM","date":"2015-08-25","pret":0.03514,"close":18.91}
{"ticker":"PHM","date":"2015-08-26","pret":-0.04438,"close":19.82}
{"ticker":"PHM","date":"2015-08-27","pret":0.03347,"close":20.46}
{"ticker":"PHM","date":"2015-08-28","pret":0.02024,"close":20.44}
{"ticker":"PHM","date":"2015-08-31","pret":-0.00343,"close":20.69}
{"ticker":"PHM","date":"2015-09-01","pret":-0.0064,"close":19.9}
{"ticker":"PHM","date":"2015-09-02","pret":-0.00743,"close":20.35}
{"ticker":"PHM","date":"2015-09-03","pret":0.0197,"close":20.75}
{"ticker":"PHM","date":"2015-09-04","pret":-0.00685,"close":20.24}
{"ticker":"PHM","date":"2015-09-08","pret":0.0088,"close":20.82}
{"ticker":"PHM","date":"2015-09-09","pret":0.02404,"close":20.6}
{"ticker":"PHM","date":"2015-09-10","pret":-0.03677,"close":20.5}
{"ticker":"PHM","date":"2015-09-11","pret":0.01468,"close":20.95}
{"ticker":"PHM","date":"2015-09-14","pret":0.01686,"close":20.79}
{"ticker":"PHM","date":"2015-09-15","pret":-0.00239,"close":20.72}
{"ticker":"PHM","date":"2015-09-16","pret":-0.00817,"close":20.81}
{"ticker":"PHM","date":"2015-09-17","pret":0.00673,"close":21.03}
{"ticker":"PHM","date":"2015-09-18","pret":-0.01012,"close":20.52}
{"ticker":"PHM","date":"2015-09-21","pret":0.00387,"close":20.24}
{"ticker":"PHM","date":"2015-09-22","pret":-0.03585,"close":19.65}
{"ticker":"PHM","date":"2015-09-23","pret":-0.0202,"close":19.54}
{"ticker":"PHM","date":"2015-09-24","pret":-0.0175,"close":19.82}
{"ticker":"PHM","date":"2015-09-25","pret":0.0367,"close":19.96}
{"ticker":"PHM","date":"2015-09-28","pret":-0.00502,"close":19.03}
{"ticker":"PHM","date":"2015-09-29","pret":-0.04317,"close":18.72}
{"ticker":"PHM","date":"2015-09-30","pret":-0.00527,"close":18.87}
{"ticker":"PHM","date":"2015-10-01","pret":-0.0037,"close":19.12}
{"ticker":"PHM","date":"2015-10-02","pret":0.00053,"close":19.14}
{"ticker":"PHM","date":"2015-10-05","pret":0.01785,"close":19.98}
{"ticker":"PHM","date":"2015-10-06","pret":0.04178,"close":19.62}
{"ticker":"PHM","date":"2015-10-07","pret":-0.01458,"close":20}
{"ticker":"PHM","date":"2015-10-08","pret":0.01008,"close":20.21}
{"ticker":"PHM","date":"2015-10-09"}
{"ticker":"PHM","date":"2015-10-12","pret":0.00948,"close":20.1}
{"ticker":"PHM","date":"2015-10-13","pret":-0.02514,"close":19.5}
{"ticker":"PHM","date":"2015-10-14","pret":-0.00972,"close":18.89}
{"ticker":"PHM","date":"2015-10-15","pret":-0.02446,"close":19.1}
{"ticker":"PHM","date":"2015-10-16","pret":0.00787,"close":19.09}
{"ticker":"PHM","date":"2015-10-19","pret":-0.00367,"close":19.12}
{"ticker":"PHM","date":"2015-10-20","pret":0.00367,"close":19.42}
{"ticker":"PHM","date":"2015-10-21","pret":0.02069,"close":19.45}
{"ticker":"PHM","date":"2015-10-22","pret":-0.05364,"close":18.16}
{"ticker":"PHM","date":"2015-10-23","pret":-0.01689,"close":18.34}
{"ticker":"PHM","date":"2015-10-26","pret":0.00766,"close":18.18}
{"ticker":"PHM","date":"2015-10-27","pret":-0.01372,"close":18.04}
{"ticker":"PHM","date":"2015-10-28","pret":0,"close":18.42}
{"ticker":"PHM","date":"2015-10-29","pret":0.00935,"close":17.96}
{"ticker":"PHM","date":"2015-10-30","pret":-0.0188,"close":18.33}
{"ticker":"PHM","date":"2015-11-02","pret":0.02208,"close":18.39}
{"ticker":"PHM","date":"2015-11-03","pret":0,"close":18.46}
{"ticker":"PHM","date":"2015-11-04","pret":0.00924,"close":18.34}
{"ticker":"PHM","date":"2015-11-05","pret":-0.00815,"close":18.15}
{"ticker":"PHM","date":"2015-11-06","pret":-0.01982,"close":17.91}
{"ticker":"PHM","date":"2015-11-09","pret":-0.00278,"close":17.56}
{"ticker":"PHM","date":"2015-11-10","pret":-0.02085,"close":18.19}
{"ticker":"PHM","date":"2015-11-11","pret":0.0369,"close":18.43}
{"ticker":"PHM","date":"2015-11-12","pret":-0.00055,"close":17.92}
{"ticker":"PHM","date":"2015-11-13","pret":-0.01494,"close":17.71}
{"ticker":"PHM","date":"2015-11-16","pret":-0.01516,"close":18.44}
{"ticker":"PHM","date":"2015-11-17","pret":0.0432,"close":18.41}
{"ticker":"PHM","date":"2015-11-18","pret":-0.00489,"close":18.97}
{"ticker":"PHM","date":"2015-11-19","pret":0.02952,"close":19.08}
{"ticker":"PHM","date":"2015-11-20","pret":0.01366,"close":19.2}
{"ticker":"PHM","date":"2015-11-23","pret":-0.00209,"close":19.25}
{"ticker":"PHM","date":"2015-11-24","pret":-0.00367,"close":19.51}
{"ticker":"PHM","date":"2015-11-25","pret":0.02334,"close":19.75}
{"ticker":"PHM","date":"2015-11-26"}
{"ticker":"PHM","date":"2015-11-27","pret":0.01273,"close":19.66}
{"ticker":"PHM","date":"2015-11-30","pret":-0.00253,"close":19.48}
{"ticker":"PHM","date":"2015-12-01","pret":-0.00815,"close":19.65}
{"ticker":"PHM","date":"2015-12-02","pret":0.00561,"close":19.08}
{"ticker":"PHM","date":"2015-12-03","pret":-0.02368,"close":18.89}
{"ticker":"PHM","date":"2015-12-04","pret":-0.00995,"close":19.42}
{"ticker":"PHM","date":"2015-12-07","pret":0.01669,"close":19.38}
{"ticker":"PHM","date":"2015-12-08","pret":-0.01197,"close":18.78}
{"ticker":"PHM","date":"2015-12-09","pret":-0.02706,"close":18.02}
{"ticker":"PHM","date":"2015-12-10","pret":-0.02561,"close":18.16}
{"ticker":"PHM","date":"2015-12-11","pret":-0.0167,"close":17.64}
{"ticker":"PHM","date":"2015-12-14","pret":-0.00619,"close":17.18}
{"ticker":"PHM","date":"2015-12-15","pret":-0.024,"close":17.39}
{"ticker":"PHM","date":"2015-12-16","pret":0.01834,"close":18.02}
{"ticker":"PHM","date":"2015-12-17"}
{"ticker":"PHM","date":"2015-12-18","pret":0.00566,"close":17.33}
{"ticker":"PHM","date":"2015-12-21","pret":-0.01022,"close":17.77}
{"ticker":"PHM","date":"2015-12-22","pret":-0.00343,"close":17.8}
{"ticker":"PHM","date":"2015-12-23","pret":0.02487,"close":18.13}
{"ticker":"PHM","date":"2015-12-24","pret":0.01166,"close":18.22}
{"ticker":"PHM","date":"2015-12-28","pret":0.00055,"close":18.1}
{"ticker":"PHM","date":"2015-12-29","pret":0.00495,"close":18.16}
{"ticker":"PHM","date":"2015-12-30","pret":-0.0033,"close":17.98}
{"ticker":"PHM","date":"2015-12-31","pret":-0.01442,"close":17.82}
{"ticker":"PHM","date":"2016-01-04","pret":-0.01861,"close":17.16}
{"ticker":"PHM","date":"2016-01-05","pret":-0.02128,"close":17.32}
{"ticker":"PHX","date":"2015-01-02","pret":0.01384,"close":22.66}
{"ticker":"PHX","date":"2015-01-05","pret":-0.04976,"close":20.4}
{"ticker":"PHX","date":"2015-01-06","pret":-0.09463,"close":19.37}
{"ticker":"PHX","date":"2015-01-07","pret":-0.02157,"close":19.67}
{"ticker":"PHX","date":"2015-01-08","pret":0.02008,"close":20.96}
{"ticker":"PHX","date":"2015-01-09","pret":0.03708,"close":20.86}
{"ticker":"PHX","date":"2015-01-12","pret":-0.0213,"close":20.21}
{"ticker":"PHX","date":"2015-01-13","pret":-0.00737,"close":20.09}
{"ticker":"PHX","date":"2015-01-14","pret":-0.02951,"close":21.59}
{"ticker":"PHX","date":"2015-01-15","pret":0.11179,"close":20.53}
{"ticker":"PHX","date":"2015-01-16","pret":-0.07883,"close":22.42}
{"ticker":"PHX","date":"2015-01-20","pret":0.09281,"close":21.58}
{"ticker":"PHX","date":"2015-01-21","pret":-0.03091,"close":21.73}
{"ticker":"PHX","date":"2015-01-22","pret":0.00736,"close":21.74}
{"ticker":"PHX","date":"2015-01-23","pret":-0.01477,"close":21.6}
{"ticker":"PHX","date":"2015-01-26","pret":0.00464,"close":21.35}
{"ticker":"PHX","date":"2015-01-27","pret":-0.02295,"close":21.4}
{"ticker":"PHX","date":"2015-01-28","pret":0.01318,"close":19.91}
{"ticker":"PHX","date":"2015-01-29","pret":-0.06519,"close":20.63}
{"ticker":"PHX","date":"2015-01-30","pret":0.01584,"close":20.94}
{"ticker":"PHX","date":"2015-02-02","pret":0.03333,"close":22.27}
{"ticker":"PHX","date":"2015-02-03","pret":0.06661,"close":22.73}
{"ticker":"PHX","date":"2015-02-04","pret":0.00709,"close":22.39}
{"ticker":"PHX","date":"2015-02-05","pret":-0.00265,"close":22.97}
{"ticker":"PHX","date":"2015-02-06","pret":0.02102,"close":22.78}
{"ticker":"PHX","date":"2015-02-09","pret":0.0112,"close":22.96}
{"ticker":"PHX","date":"2015-02-10","pret":-0.0125,"close":22.52}
{"ticker":"PHX","date":"2015-02-11","pret":-0.00784,"close":23.35}
{"ticker":"PHX","date":"2015-02-12","pret":0.03734,"close":23.45}
{"ticker":"PHX","date":"2015-02-13","pret":0.00042,"close":24.61}
{"ticker":"PHX","date":"2015-02-17","pret":0.04929,"close":24.86}
{"ticker":"PHX","date":"2015-02-18","pret":-0.00361,"close":23.61}
{"ticker":"PHX","date":"2015-02-19","pret":-0.07907,"close":23.39}
{"ticker":"PHX","date":"2015-02-20","pret":0.02025,"close":21.42}
{"ticker":"PHX","date":"2015-02-23","pret":-0.09762,"close":20.68}
{"ticker":"PHX","date":"2015-02-24","pret":-0.03884,"close":20.42}
{"ticker":"PHX","date":"2015-02-25","pret":-0.00245,"close":21.14}
{"ticker":"PHX","date":"2015-02-26","pret":0.02134,"close":20.36}
{"ticker":"PHX","date":"2015-02-27","pret":-0.02134,"close":20.21}
{"ticker":"PHX","date":"2015-03-02","pret":-0.0183,"close":20.19}
{"ticker":"PHX","date":"2015-03-03","pret":0.00399,"close":20.13}
{"ticker":"PHX","date":"2015-03-04","pret":-0.00548,"close":20.59}
{"ticker":"PHX","date":"2015-03-05","pret":0.02127,"close":20.22}
{"ticker":"PHX","date":"2015-03-06","pret":-0.01927,"close":19.84}
{"ticker":"PHX","date":"2015-03-09","pret":-0.01914,"close":19.54}
{"ticker":"PHX","date":"2015-03-10","pret":-0.02368,"close":19.5}
{"ticker":"PHX","date":"2015-03-11","pret":0.02062,"close":19.23}
{"ticker":"PHX","date":"2015-03-12","pret":-0.01698,"close":19.47}
{"ticker":"PHX","date":"2015-03-13","pret":-0.0026,"close":19.24}
{"ticker":"PHX","date":"2015-03-16","pret":-0.01151,"close":18.52}
{"ticker":"PHX","date":"2015-03-17","pret":-0.03808,"close":18.27}
{"ticker":"PHX","date":"2015-03-18","pret":-0.01155,"close":18.86}
{"ticker":"PHX","date":"2015-03-19","pret":0.03425,"close":18.3}
{"ticker":"PHX","date":"2015-03-20","pret":-0.00643,"close":18.05}
{"ticker":"PHX","date":"2015-03-23","pret":-0.04118,"close":18.31}
{"ticker":"PHX","date":"2015-03-24","pret":0.01723,"close":18.91}
{"ticker":"PHX","date":"2015-03-25","pret":0.04049,"close":19.15}
{"ticker":"PHX","date":"2015-03-26","pret":0.04348,"close":19.52}
{"ticker":"PHX","date":"2015-03-27","pret":-0.02047,"close":19.59}
{"ticker":"PHX","date":"2015-03-30","pret":0.02452,"close":19.45}
{"ticker":"PHX","date":"2015-03-31","pret":-0.03491,"close":19.79}
{"ticker":"PHX","date":"2015-04-01","pret":0.0339,"close":19.99}
{"ticker":"PHX","date":"2015-04-02","pret":0.00755,"close":20.26}
{"ticker":"PHX","date":"2015-04-06","pret":0.01887,"close":20.79}
{"ticker":"PHX","date":"2015-04-07","pret":0.02286,"close":20.33}
{"ticker":"PHX","date":"2015-04-08","pret":-0.01307,"close":20.28}
{"ticker":"PHX","date":"2015-04-09","pret":-0.00586,"close":20.69}
{"ticker":"PHX","date":"2015-04-10","pret":0.01556,"close":20.34}
{"ticker":"PHX","date":"2015-04-13","pret":-0.01458,"close":20.7}
{"ticker":"PHX","date":"2015-04-14","pret":0.01843,"close":21.28}
{"ticker":"PHX","date":"2015-04-15","pret":0.03262,"close":23.25}
{"ticker":"PHX","date":"2015-04-16","pret":0.07911,"close":23.29}
{"ticker":"PHX","date":"2015-04-17","pret":0.00086,"close":22.46}
{"ticker":"PHX","date":"2015-04-20","pret":-0.03451,"close":23.34}
{"ticker":"PHX","date":"2015-04-21","pret":0.03922,"close":23.16}
{"ticker":"PHX","date":"2015-04-22","pret":-0.00043,"close":23.31}
{"ticker":"PHX","date":"2015-04-23","pret":-0.00171,"close":23.1}
{"ticker":"PHX","date":"2015-04-24","pret":-0.01163,"close":23.42}
{"ticker":"PHX","date":"2015-04-27","pret":0.01803,"close":23.87}
{"ticker":"PHX","date":"2015-04-28","pret":0.01562,"close":23.75}
{"ticker":"PHX","date":"2015-04-29","pret":-0.00926,"close":23.58}
{"ticker":"PHX","date":"2015-04-30","pret":0.00632,"close":22.8}
{"ticker":"PHX","date":"2015-05-01","pret":-0.04908,"close":22.66}
{"ticker":"PHX","date":"2015-05-04","pret":0.00396,"close":23.01}
{"ticker":"PHX","date":"2015-05-05","pret":0.02045,"close":21.94}
{"ticker":"PHX","date":"2015-05-06","pret":-0.04718,"close":21.93}
{"ticker":"PHX","date":"2015-05-07","pret":-0.00725,"close":21.13}
{"ticker":"PHX","date":"2015-05-08","pret":-0.02021,"close":22.65}
{"ticker":"PHX","date":"2015-05-11","pret":0.05155,"close":21.94}
{"ticker":"PHX","date":"2015-05-12","pret":-0.03088,"close":22.28}
{"ticker":"PHX","date":"2015-05-13","pret":0.00454,"close":21.66}
{"ticker":"PHX","date":"2015-05-14","pret":-0.01688,"close":21.24}
{"ticker":"PHX","date":"2015-05-15","pret":-0.03608,"close":21.14}
{"ticker":"PHX","date":"2015-05-18","pret":0.00381,"close":21.3}
{"ticker":"PHX","date":"2015-05-19","pret":0.00427,"close":20.66}
{"ticker":"PHX","date":"2015-05-20","pret":0.00142,"close":21.57}
{"ticker":"PHX","date":"2015-05-21","pret":0.02382,"close":21.42}
{"ticker":"PHX","date":"2015-05-22","pret":-0.00788,"close":21.23}
{"ticker":"PHX","date":"2015-05-26","pret":-0.02401,"close":20.49}
{"ticker":"PHX","date":"2015-05-27","pret":-0.01585,"close":20.64}
{"ticker":"PHX","date":"2015-05-28","pret":-0.01071,"close":20.37}
{"ticker":"PHX","date":"2015-05-29","pret":-0.00786,"close":20.21}
{"ticker":"PHX","date":"2015-06-01","pret":-0.00148,"close":19.85}
{"ticker":"PHX","date":"2015-06-02","pret":-0.02146,"close":20.25}
{"ticker":"PHX","date":"2015-06-03","pret":0.02245,"close":20.16}
{"ticker":"PHX","date":"2015-06-04","pret":-0.01141,"close":19.98}
{"ticker":"PHX","date":"2015-06-05","pret":-0.00902,"close":19.95}
{"ticker":"PHX","date":"2015-06-08","pret":0.00452,"close":19.73}
{"ticker":"PHX","date":"2015-06-09","pret":-0.0116,"close":19.72}
{"ticker":"PHX","date":"2015-06-10","pret":0.0136,"close":19.73}
{"ticker":"PHX","date":"2015-06-11","pret":-0.01208,"close":19.74}
{"ticker":"PHX","date":"2015-06-12","pret":-0.00457,"close":20.94}
{"ticker":"PHX","date":"2015-06-15","pret":0.05973,"close":21.49}
{"ticker":"PHX","date":"2015-06-16","pret":0.02648,"close":21.97}
{"ticker":"PHX","date":"2015-06-17","pret":0.03214,"close":21.58}
{"ticker":"PHX","date":"2015-06-18","pret":-0.02749,"close":21.96}
{"ticker":"PHX","date":"2015-06-19","pret":0.0216,"close":21.16}
{"ticker":"PHX","date":"2015-06-22","pret":-0.09032,"close":19.98}
{"ticker":"PHX","date":"2015-06-23","pret":-0.00499,"close":20.79}
{"ticker":"PHX","date":"2015-06-24","pret":0.04114,"close":20.57}
{"ticker":"PHX","date":"2015-06-25","pret":-0.00819,"close":20.98}
{"ticker":"PHX","date":"2015-06-26","pret":0.00723,"close":20.88}
{"ticker":"PHX","date":"2015-06-29","pret":-0.01403,"close":20.46}
{"ticker":"PHX","date":"2015-06-30","pret":0,"close":20.69}
{"ticker":"PHX","date":"2015-07-01","pret":0.01307,"close":20.84}
{"ticker":"PHX","date":"2015-07-02","pret":0.00336,"close":20.33}
{"ticker":"PHX","date":"2015-07-06","pret":-0.03016,"close":20}
{"ticker":"PHX","date":"2015-07-07","pret":-0.01945,"close":20.43}
{"ticker":"PHX","date":"2015-07-08","pret":0.0229,"close":19.83}
{"ticker":"PHX","date":"2015-07-09","pret":-0.01138,"close":19.9}
{"ticker":"PHX","date":"2015-07-10","pret":-0.00449,"close":19.76}
{"ticker":"PHX","date":"2015-07-13","pret":-0.00401,"close":19.7}
{"ticker":"PHX","date":"2015-07-14","pret":-0.01365,"close":19.86}
{"ticker":"PHX","date":"2015-07-15","pret":0.01063,"close":19.76}
{"ticker":"PHX","date":"2015-07-16","pret":-0.00303,"close":19.48}
{"ticker":"PHX","date":"2015-07-17","pret":-0.0122,"close":18.95}
{"ticker":"PHX","date":"2015-07-20","pret":-0.0338,"close":18.24}
{"ticker":"PHX","date":"2015-07-21","pret":-0.04654,"close":17.9}
{"ticker":"PHX","date":"2015-07-22","pret":-0.00834,"close":17.87}
{"ticker":"PHX","date":"2015-07-23","pret":-0.0028,"close":17.82}
{"ticker":"PHX","date":"2015-07-24","pret":-0.009,"close":17.4}
{"ticker":"PHX","date":"2015-07-27","pret":-0.02229,"close":17.22}
{"ticker":"PHX","date":"2015-07-28","pret":-0.01104,"close":17.84}
{"ticker":"PHX","date":"2015-07-29","pret":0.05015,"close":18.4}
{"ticker":"PHX","date":"2015-07-30","pret":0.02362,"close":18.27}
{"ticker":"PHX","date":"2015-07-31","pret":-0.00927,"close":17.82}
{"ticker":"PHX","date":"2015-08-03","pret":-0.02778,"close":17.23}
{"ticker":"PHX","date":"2015-08-04","pret":-0.03497,"close":17.23}
{"ticker":"PHX","date":"2015-08-05","pret":-0.00058,"close":17.23}
{"ticker":"PHX","date":"2015-08-06","pret":0.00524,"close":17.77}
{"ticker":"PHX","date":"2015-08-07","pret":0.01212,"close":17.7}
{"ticker":"PHX","date":"2015-08-10","pret":0.01594,"close":18.91}
{"ticker":"PHX","date":"2015-08-11","pret":0.04418,"close":19.1}
{"ticker":"PHX","date":"2015-08-12","pret":0.01767,"close":19.06}
{"ticker":"PHX","date":"2015-08-13","pret":0,"close":18.53}
{"ticker":"PHX","date":"2015-08-14","pret":-0.02472,"close":18.8}
{"ticker":"PHX","date":"2015-08-17","pret":0.01726,"close":18.64}
{"ticker":"PHX","date":"2015-08-18","pret":-0.01835,"close":18.53}
{"ticker":"PHX","date":"2015-08-19","pret":-0.00491,"close":16.59}
{"ticker":"PHX","date":"2015-08-20","pret":-0.12644,"close":15.94}
{"ticker":"PHX","date":"2015-08-21","pret":-0.05555,"close":15.39}
{"ticker":"PHX","date":"2015-08-24","pret":-0.04568,"close":14.86}
{"ticker":"PHX","date":"2015-08-25","pret":0.04502,"close":14.47}
{"ticker":"PHX","date":"2015-08-26","pret":-0.05261,"close":14.87}
{"ticker":"PHX","date":"2015-08-27","pret":0.03136,"close":15.52}
{"ticker":"PHX","date":"2015-08-28","pret":0.03689,"close":17.25}
{"ticker":"PHX","date":"2015-08-31","pret":0.09907,"close":17.56}
{"ticker":"PHX","date":"2015-09-01","pret":0.00759,"close":16.78}
{"ticker":"PHX","date":"2015-09-02","pret":-0.01996,"close":17.03}
{"ticker":"PHX","date":"2015-09-03","pret":0.01121,"close":16.54}
{"ticker":"PHX","date":"2015-09-04","pret":-0.04867,"close":16.77}
{"ticker":"PHX","date":"2015-09-08","pret":0.04574,"close":17.14}
{"ticker":"PHX","date":"2015-09-09","pret":0.01344,"close":16.3}
{"ticker":"PHX","date":"2015-09-10","pret":-0.0561,"close":16.87}
{"ticker":"PHX","date":"2015-09-11","pret":0.01885,"close":16.3}
{"ticker":"PHX","date":"2015-09-14","pret":-0.01762,"close":16}
{"ticker":"PHX","date":"2015-09-15","pret":-0.01732,"close":16.79}
{"ticker":"PHX","date":"2015-09-16","pret":0.04751,"close":18.1}
{"ticker":"PHX","date":"2015-09-17","pret":0.08055,"close":18.07}
{"ticker":"PHX","date":"2015-09-18","pret":-0.0194,"close":17.67}
{"ticker":"PHX","date":"2015-09-21","pret":-0.00618,"close":17.72}
{"ticker":"PHX","date":"2015-09-22","pret":-0.01475,"close":17.77}
{"ticker":"PHX","date":"2015-09-23","pret":0.01924,"close":17.42}
{"ticker":"PHX","date":"2015-09-24","pret":-0.029,"close":17.33}
{"ticker":"PHX","date":"2015-09-25","pret":0.01716,"close":16.54}
{"ticker":"PHX","date":"2015-09-28","pret":-0.07049,"close":16.41}
{"ticker":"PHX","date":"2015-09-29","pret":-0.00244,"close":16.86}
{"ticker":"PHX","date":"2015-09-30","pret":0.03242,"close":16.16}
{"ticker":"PHX","date":"2015-10-01","pret":-0.03915,"close":16.05}
{"ticker":"PHX","date":"2015-10-02","pret":-0.02488,"close":17.23}
{"ticker":"PHX","date":"2015-10-05","pret":0.08853,"close":17.68}
{"ticker":"PHX","date":"2015-10-06","pret":0.01771,"close":18.52}
{"ticker":"PHX","date":"2015-10-07","pret":0.05722,"close":19.11}
{"ticker":"PHX","date":"2015-10-08","pret":0.01011,"close":19.49}
{"ticker":"PHX","date":"2015-10-09","pret":0.02716,"close":19.51}
{"ticker":"PHX","date":"2015-10-12","pret":0.00872,"close":18.87}
{"ticker":"PHX","date":"2015-10-13","pret":-0.04118,"close":18.87}
{"ticker":"PHX","date":"2015-10-14","pret":0.00742,"close":19.21}
{"ticker":"PHX","date":"2015-10-15","pret":0.00684,"close":19.97}
{"ticker":"PHX","date":"2015-10-16","pret":0.05213,"close":19.71}
{"ticker":"PHX","date":"2015-10-19","pret":-0.03034,"close":19.18}
{"ticker":"PHX","date":"2015-10-20","pret":-0.02022,"close":19.37}
{"ticker":"PHX","date":"2015-10-21","pret":0.01301,"close":18.9}
{"ticker":"PHX","date":"2015-10-22","pret":-0.0209,"close":19.48}
{"ticker":"PHX","date":"2015-10-23","pret":0.01779,"close":19.35}
{"ticker":"PHX","date":"2015-10-26","pret":-0.012,"close":17.44}
{"ticker":"PHX","date":"2015-10-27","pret":-0.11268,"close":17.3}
{"ticker":"PHX","date":"2015-10-28","pret":0.01284,"close":17.87}
{"ticker":"PHX","date":"2015-10-29","pret":0.02859,"close":18.07}
{"ticker":"PHX","date":"2015-10-30","pret":0.01954,"close":18.38}
{"ticker":"PHX","date":"2015-11-02","pret":0.00771,"close":18.47}
{"ticker":"PHX","date":"2015-11-03","pret":0.01254,"close":18.82}
{"ticker":"PHX","date":"2015-11-04","pret":0.02144,"close":19.52}
{"ticker":"PHX","date":"2015-11-05","pret":0.02823,"close":19.43}
{"ticker":"PHX","date":"2015-11-06","pret":-0.00672,"close":19.23}
{"ticker":"PHX","date":"2015-11-09","pret":-0.00156,"close":19.31}
{"ticker":"PHX","date":"2015-11-10","pret":0.00104,"close":19.43}
{"ticker":"PHX","date":"2015-11-11","pret":0.01136,"close":18.95}
{"ticker":"PHX","date":"2015-11-12","pret":-0.04462,"close":18.34}
{"ticker":"PHX","date":"2015-11-13","pret":-0.02776,"close":18.08}
{"ticker":"PHX","date":"2015-11-16","pret":-0.00609,"close":18.78}
{"ticker":"PHX","date":"2015-11-17","pret":0.03438,"close":18.11}
{"ticker":"PHX","date":"2015-11-18","pret":-0.02719,"close":18.88}
{"ticker":"PHX","date":"2015-11-19","pret":0.02987,"close":18.31}
{"ticker":"PHX","date":"2015-11-20","pret":-0.01401,"close":18.31}
{"ticker":"PHX","date":"2015-11-23","pret":-0.01476,"close":18.19}
{"ticker":"PHX","date":"2015-11-24","pret":0.01584,"close":18.99}
{"ticker":"PHX","date":"2015-11-25","pret":0.02092,"close":18.9}
{"ticker":"PHX","date":"2015-11-26"}
{"ticker":"PHX","date":"2015-11-27","pret":-0.00853,"close":18.85}
{"ticker":"PHX","date":"2015-11-30","pret":0.01804,"close":18.93}
{"ticker":"PHX","date":"2015-12-01","pret":0.00053,"close":18.75}
{"ticker":"PHX","date":"2015-12-02","pret":-0.0191,"close":18.05}
{"ticker":"PHX","date":"2015-12-03","pret":-0.02385,"close":17.99}
{"ticker":"PHX","date":"2015-12-04","pret":-0.01939,"close":17.75}
{"ticker":"PHX","date":"2015-12-07","pret":-0.03124,"close":16.42}
{"ticker":"PHX","date":"2015-12-08","pret":-0.07611,"close":16.79}
{"ticker":"PHX","date":"2015-12-09","pret":0.06275,"close":16.57}
{"ticker":"PHX","date":"2015-12-10","pret":-0.03511,"close":16.96}
{"ticker":"PHX","date":"2015-12-11","pret":-0.02515,"close":15.67}
{"ticker":"PHX","date":"2015-12-14","pret":-0.03605,"close":15.2}
{"ticker":"PHX","date":"2015-12-15","pret":-0.00776,"close":15.36}
{"ticker":"PHX","date":"2015-12-16","pret":-0.01702,"close":14.88}
{"ticker":"PHX","date":"2015-12-17"}
{"ticker":"PHX","date":"2015-12-18","pret":-0.06829,"close":14.06}
{"ticker":"PHX","date":"2015-12-21","pret":-0.02215,"close":13.66}
{"ticker":"PHX","date":"2015-12-22","pret":-0.01309,"close":13.79}
{"ticker":"PHX","date":"2015-12-23","pret":0.02101,"close":14.81}
{"ticker":"PHX","date":"2015-12-24","pret":0.05305,"close":14.84}
{"ticker":"PHX","date":"2015-12-28","pret":-0.00819,"close":14.75}
{"ticker":"PHX","date":"2015-12-29","pret":0.03436,"close":15.4}
{"ticker":"PHX","date":"2015-12-30","pret":0.01577,"close":15.42}
{"ticker":"PHX","date":"2015-12-31","pret":0,"close":16.16}
{"ticker":"PHX","date":"2016-01-04","pret":0.05393,"close":16.74}
{"ticker":"PHX","date":"2016-01-05","pret":0.03042,"close":16.17}
{"ticker":"PICO","date":"2015-01-02","pret":0.00265,"close":18.79}
{"ticker":"PICO","date":"2015-01-05","pret":-0.01384,"close":18.41}
{"ticker":"PICO","date":"2015-01-06","pret":-0.01295,"close":17.63}
{"ticker":"PICO","date":"2015-01-07","pret":-0.04159,"close":17.69}
{"ticker":"PICO","date":"2015-01-08","pret":0.01294,"close":17.92}
{"ticker":"PICO","date":"2015-01-09","pret":-0.00168,"close":17.61}
{"ticker":"PICO","date":"2015-01-12","pret":-0.0158,"close":17.73}
{"ticker":"PICO","date":"2015-01-13","pret":0.01468,"close":17.79}
{"ticker":"PICO","date":"2015-01-14","pret":-0.01753,"close":17.46}
{"ticker":"PICO","date":"2015-01-15","pret":0,"close":17.2}
{"ticker":"PICO","date":"2015-01-16","pret":-0.02308,"close":17.27}
{"ticker":"PICO","date":"2015-01-20","pret":0.00698,"close":16.53}
{"ticker":"PICO","date":"2015-01-21","pret":-0.04264,"close":16.15}
{"ticker":"PICO","date":"2015-01-22","pret":-0.02078,"close":16.64}
{"ticker":"PICO","date":"2015-01-23","pret":0.02561,"close":16.28}
{"ticker":"PICO","date":"2015-01-26","pret":-0.02314,"close":16.13}
{"ticker":"PICO","date":"2015-01-27","pret":-0.01427,"close":16.36}
{"ticker":"PICO","date":"2015-01-28","pret":0.02286,"close":15.99}
{"ticker":"PICO","date":"2015-01-29","pret":-0.03291,"close":16.44}
{"ticker":"PICO","date":"2015-01-30","pret":0.02617,"close":15.99}
{"ticker":"PICO","date":"2015-02-02","pret":-0.01425,"close":15.86}
{"ticker":"PICO","date":"2015-02-03","pret":-0.00375,"close":16.33}
{"ticker":"PICO","date":"2015-02-04","pret":0.0143,"close":16.09}
{"ticker":"PICO","date":"2015-02-05","pret":-0.00744,"close":16.35}
{"ticker":"PICO","date":"2015-02-06","pret":0.0191,"close":16.21}
{"ticker":"PICO","date":"2015-02-09","pret":-0.01785,"close":16.23}
{"ticker":"PICO","date":"2015-02-10","pret":0.01846,"close":15.88}
{"ticker":"PICO","date":"2015-02-11","pret":-0.03981,"close":15.85}
{"ticker":"PICO","date":"2015-02-12","pret":0.00947,"close":16.34}
{"ticker":"PICO","date":"2015-02-13","pret":0.0285,"close":16.39}
{"ticker":"PICO","date":"2015-02-17","pret":0.00609,"close":16.58}
{"ticker":"PICO","date":"2015-02-18","pret":0.00846,"close":16.66}
{"ticker":"PICO","date":"2015-02-19","pret":0.0054,"close":16.61}
{"ticker":"PICO","date":"2015-02-20","pret":-0.0024,"close":16.42}
{"ticker":"PICO","date":"2015-02-23","pret":-0.02246,"close":16.18}
{"ticker":"PICO","date":"2015-02-24","pret":0,"close":16.73}
{"ticker":"PICO","date":"2015-02-25","pret":0.02486,"close":16.58}
{"ticker":"PICO","date":"2015-02-26","pret":-0.00601,"close":17.14}
{"ticker":"PICO","date":"2015-02-27","pret":0.03318,"close":17.17}
{"ticker":"PICO","date":"2015-03-02","pret":0.00349,"close":16.94}
{"ticker":"PICO","date":"2015-03-03","pret":-0.02113,"close":16.98}
{"ticker":"PICO","date":"2015-03-04","pret":0,"close":16.89}
{"ticker":"PICO","date":"2015-03-05","pret":0.00591,"close":17.48}
{"ticker":"PICO","date":"2015-03-06","pret":0.01869,"close":17.29}
{"ticker":"PICO","date":"2015-03-09","pret":0.0052,"close":17.17}
{"ticker":"PICO","date":"2015-03-10","pret":-0.01801,"close":17.14}
{"ticker":"PICO","date":"2015-03-11","pret":0.00934,"close":16.74}
{"ticker":"PICO","date":"2015-03-12","pret":-0.01876,"close":16.78}
{"ticker":"PICO","date":"2015-03-13","pret":-0.00356,"close":16.99}
{"ticker":"PICO","date":"2015-03-16","pret":-0.00715,"close":16.02}
{"ticker":"PICO","date":"2015-03-17","pret":-0.05533,"close":15.35}
{"ticker":"PICO","date":"2015-03-18","pret":-0.03538,"close":15.24}
{"ticker":"PICO","date":"2015-03-19","pret":-0.00789,"close":15.07}
{"ticker":"PICO","date":"2015-03-20","pret":-0.00463,"close":16.01}
{"ticker":"PICO","date":"2015-03-23","pret":0.05922,"close":16.04}
{"ticker":"PICO","date":"2015-03-24","pret":0,"close":16.21}
{"ticker":"PICO","date":"2015-03-25","pret":0.01796,"close":16.11}
{"ticker":"PICO","date":"2015-03-26","pret":-0.01173,"close":16.05}
{"ticker":"PICO","date":"2015-03-27","pret":-0.00311,"close":16.26}
{"ticker":"PICO","date":"2015-03-30","pret":0.01423,"close":16.44}
{"ticker":"PICO","date":"2015-03-31","pret":0.0049,"close":16.21}
{"ticker":"PICO","date":"2015-04-01","pret":-0.00859,"close":16.72}
{"ticker":"PICO","date":"2015-04-02","pret":0.03811,"close":17.79}
{"ticker":"PICO","date":"2015-04-06","pret":0.05429,"close":18.56}
{"ticker":"PICO","date":"2015-04-07","pret":0.03913,"close":18.69}
{"ticker":"PICO","date":"2015-04-08","pret":0.01129,"close":19.02}
{"ticker":"PICO","date":"2015-04-09","pret":0.01433,"close":18.77}
{"ticker":"PICO","date":"2015-04-10","pret":-0.00475,"close":18.38}
{"ticker":"PICO","date":"2015-04-13","pret":-0.02357,"close":18.62}
{"ticker":"PICO","date":"2015-04-14","pret":0.00917,"close":18.01}
{"ticker":"PICO","date":"2015-04-15","pret":-0.02998,"close":18.61}
{"ticker":"PICO","date":"2015-04-16","pret":0.02783,"close":18.74}
{"ticker":"PICO","date":"2015-04-17","pret":0.00376,"close":18.6}
{"ticker":"PICO","date":"2015-04-20","pret":0.00375,"close":18.85}
{"ticker":"PICO","date":"2015-04-21","pret":0.00745,"close":18.84}
{"ticker":"PICO","date":"2015-04-22","pret":0.00212,"close":18.66}
{"ticker":"PICO","date":"2015-04-23","pret":-0.01117,"close":18.41}
{"ticker":"PICO","date":"2015-04-24","pret":-0.01455,"close":18.52}
{"ticker":"PICO","date":"2015-04-27","pret":0.00972,"close":18.83}
{"ticker":"PICO","date":"2015-04-28","pret":0.00963,"close":18.81}
{"ticker":"PICO","date":"2015-04-29","pret":-0.00053,"close":18.59}
{"ticker":"PICO","date":"2015-04-30","pret":-0.01503,"close":18.01}
{"ticker":"PICO","date":"2015-05-01","pret":-0.02686,"close":18}
{"ticker":"PICO","date":"2015-05-04","pret":-0.00167,"close":17.96}
{"ticker":"PICO","date":"2015-05-05","pret":-0.00056,"close":18.07}
{"ticker":"PICO","date":"2015-05-06","pret":0.01272,"close":18.19}
{"ticker":"PICO","date":"2015-05-07","pret":-0.00441,"close":18.05}
{"ticker":"PICO","date":"2015-05-08","pret":0.0088,"close":17.8}
{"ticker":"PICO","date":"2015-05-11","pret":-0.02888,"close":17.08}
{"ticker":"PICO","date":"2015-05-12","pret":-0.04141,"close":17.33}
{"ticker":"PICO","date":"2015-05-13","pret":0.01631,"close":17.33}
{"ticker":"PICO","date":"2015-05-14","pret":0.0092,"close":17.31}
{"ticker":"PICO","date":"2015-05-15","pret":-0.00805,"close":17.04}
{"ticker":"PICO","date":"2015-05-18","pret":-0.02217,"close":17.13}
{"ticker":"PICO","date":"2015-05-19","pret":0.01056,"close":17.01}
{"ticker":"PICO","date":"2015-05-20","pret":-0.0088,"close":16.87}
{"ticker":"PICO","date":"2015-05-21","pret":-0.01006,"close":16.78}
{"ticker":"PICO","date":"2015-05-22","pret":-0.00358,"close":16.71}
{"ticker":"PICO","date":"2015-05-26","pret":-0.00479,"close":16.42}
{"ticker":"PICO","date":"2015-05-27","pret":-0.01816,"close":16.3}
{"ticker":"PICO","date":"2015-05-28","pret":-0.00982,"close":16.36}
{"ticker":"PICO","date":"2015-05-29","pret":0.00431,"close":15.81}
{"ticker":"PICO","date":"2015-06-01","pret":-0.02236,"close":15.71}
{"ticker":"PICO","date":"2015-06-02","pret":-0.01966,"close":15.98}
{"ticker":"PICO","date":"2015-06-03","pret":0.0278,"close":16.39}
{"ticker":"PICO","date":"2015-06-04","pret":0.01546,"close":16.12}
{"ticker":"PICO","date":"2015-06-05","pret":-0.00986,"close":16.03}
{"ticker":"PICO","date":"2015-06-08","pret":-0.00871,"close":15.97}
{"ticker":"PICO","date":"2015-06-09","pret":0,"close":15.95}
{"ticker":"PICO","date":"2015-06-10","pret":0,"close":16.03}
{"ticker":"PICO","date":"2015-06-11","pret":0,"close":16}
{"ticker":"PICO","date":"2015-06-12","pret":0.00062,"close":15.85}
{"ticker":"PICO","date":"2015-06-15","pret":-0.0132,"close":15.48}
{"ticker":"PICO","date":"2015-06-16","pret":-0.02046,"close":15.56}
{"ticker":"PICO","date":"2015-06-17","pret":0.0058,"close":15.26}
{"ticker":"PICO","date":"2015-06-18","pret":-0.02011,"close":15.19}
{"ticker":"PICO","date":"2015-06-19","pret":-0.00723,"close":15.33}
{"ticker":"PICO","date":"2015-06-22","pret":0.01831,"close":15.45}
{"ticker":"PICO","date":"2015-06-23","pret":-0.0026,"close":15.7}
{"ticker":"PICO","date":"2015-06-24","pret":0.01483,"close":15.29}
{"ticker":"PICO","date":"2015-06-25","pret":-0.0207,"close":15.09}
{"ticker":"PICO","date":"2015-06-26","pret":-0.00853,"close":15.41}
{"ticker":"PICO","date":"2015-06-29","pret":0.01245,"close":14.99}
{"ticker":"PICO","date":"2015-06-30","pret":-0.01641,"close":14.72}
{"ticker":"PICO","date":"2015-07-01","pret":-0.01736,"close":14.17}
{"ticker":"PICO","date":"2015-07-02","pret":-0.04265,"close":14.06}
{"ticker":"PICO","date":"2015-07-06","pret":-0.01273,"close":13.79}
{"ticker":"PICO","date":"2015-07-07","pret":-0.02596,"close":13.49}
{"ticker":"PICO","date":"2015-07-08","pret":-0.02066,"close":13.06}
{"ticker":"PICO","date":"2015-07-09","pret":-0.01276,"close":13.09}
{"ticker":"PICO","date":"2015-07-10","pret":-0.00303,"close":13.28}
{"ticker":"PICO","date":"2015-07-13","pret":0.00604,"close":13.67}
{"ticker":"PICO","date":"2015-07-14","pret":0.02894,"close":14.33}
{"ticker":"PICO","date":"2015-07-15","pret":0.03874,"close":13.92}
{"ticker":"PICO","date":"2015-07-16","pret":-0.01847,"close":13.99}
{"ticker":"PICO","date":"2015-07-17","pret":0.00643,"close":13.72}
{"ticker":"PICO","date":"2015-07-20","pret":-0.02452,"close":13.39}
{"ticker":"PICO","date":"2015-07-21","pret":-0.02588,"close":13.42}
{"ticker":"PICO","date":"2015-07-22","pret":0.00224,"close":13.19}
{"ticker":"PICO","date":"2015-07-23","pret":-0.01962,"close":12.52}
{"ticker":"PICO","date":"2015-07-24","pret":-0.05564,"close":12.16}
{"ticker":"PICO","date":"2015-07-27","pret":-0.03027,"close":11.99}
{"ticker":"PICO","date":"2015-07-28","pret":-0.00249,"close":11.94}
{"ticker":"PICO","date":"2015-07-29","pret":-0.00501,"close":12.38}
{"ticker":"PICO","date":"2015-07-30","pret":0.03049,"close":12.18}
{"ticker":"PICO","date":"2015-07-31","pret":-0.01143,"close":12.33}
{"ticker":"PICO","date":"2015-08-03","pret":0.01871,"close":12.14}
{"ticker":"PICO","date":"2015-08-04","pret":-0.022,"close":12.29}
{"ticker":"PICO","date":"2015-08-05","pret":0.01715,"close":12.05}
{"ticker":"PICO","date":"2015-08-06","pret":-0.02045,"close":12.17}
{"ticker":"PICO","date":"2015-08-07","pret":0.00083,"close":12.03}
{"ticker":"PICO","date":"2015-08-10","pret":0.08997,"close":13.16}
{"ticker":"PICO","date":"2015-08-11","pret":0.06501,"close":13.27}
{"ticker":"PICO","date":"2015-08-12","pret":-0.0635,"close":13.06}
{"ticker":"PICO","date":"2015-08-13","pret":-0.02056,"close":12.11}
{"ticker":"PICO","date":"2015-08-14","pret":-0.07092,"close":12.8}
{"ticker":"PICO","date":"2015-08-17","pret":0.0562,"close":12.54}
{"ticker":"PICO","date":"2015-08-18","pret":-0.0237,"close":12.67}
{"ticker":"PICO","date":"2015-08-19","pret":0.00638,"close":12.81}
{"ticker":"PICO","date":"2015-08-20","pret":0.00712,"close":12.73}
{"ticker":"PICO","date":"2015-08-21","pret":-0.0183,"close":12.98}
{"ticker":"PICO","date":"2015-08-24","pret":-0.01456,"close":12.44}
{"ticker":"PICO","date":"2015-08-25","pret":0.0493,"close":12.5}
{"ticker":"PICO","date":"2015-08-26","pret":-0.01328,"close":12.89}
{"ticker":"PICO","date":"2015-08-27","pret":0.01946,"close":12.96}
{"ticker":"PICO","date":"2015-08-28","pret":-0.0093,"close":12.94}
{"ticker":"PICO","date":"2015-08-31","pret":-0.00234,"close":12.95}
{"ticker":"PICO","date":"2015-09-01","pret":-0.0094,"close":12.51}
{"ticker":"PICO","date":"2015-09-02","pret":-0.01188,"close":12.56}
{"ticker":"PICO","date":"2015-09-03","pret":-0.0016,"close":12.56}
{"ticker":"PICO","date":"2015-09-04","pret":0,"close":12.44}
{"ticker":"PICO","date":"2015-09-08","pret":0.00478,"close":12.52}
{"ticker":"PICO","date":"2015-09-09","pret":0.00238,"close":12.41}
{"ticker":"PICO","date":"2015-09-10","pret":-0.01759,"close":12.37}
{"ticker":"PICO","date":"2015-09-11","pret":-0.01054,"close":12.39}
{"ticker":"PICO","date":"2015-09-14","pret":0.01215,"close":12.1}
{"ticker":"PICO","date":"2015-09-15","pret":-0.02445,"close":12}
{"ticker":"PICO","date":"2015-09-16","pret":-0.00579,"close":11.81}
{"ticker":"PICO","date":"2015-09-17","pret":-0.02692,"close":11.98}
{"ticker":"PICO","date":"2015-09-18","pret":0.01018,"close":11.69}
{"ticker":"PICO","date":"2015-09-21","pret":-0.01188,"close":11.89}
{"ticker":"PICO","date":"2015-09-22","pret":0.00085,"close":11.38}
{"ticker":"PICO","date":"2015-09-23","pret":-0.02768,"close":11.15}
{"ticker":"PICO","date":"2015-09-24","pret":-0.02667,"close":11.03}
{"ticker":"PICO","date":"2015-09-25","pret":0.00539,"close":10.37}
{"ticker":"PICO","date":"2015-09-28","pret":-0.07728,"close":9.98}
{"ticker":"PICO","date":"2015-09-29","pret":-0.03047,"close":9.8}
{"ticker":"PICO","date":"2015-09-30","pret":-0.01508,"close":9.68}
{"ticker":"PICO","date":"2015-10-01","pret":-0.01634,"close":9.71}
{"ticker":"PICO","date":"2015-10-02","pret":-0.00103,"close":9.8}
{"ticker":"PICO","date":"2015-10-05","pret":0.01737,"close":10.48}
{"ticker":"PICO","date":"2015-10-06","pret":0.05901,"close":10.76}
{"ticker":"PICO","date":"2015-10-07","pret":0.03196,"close":11.14}
{"ticker":"PICO","date":"2015-10-08","pret":0.03007,"close":10.98}
{"ticker":"PICO","date":"2015-10-09","pret":-0.01174,"close":10.64}
{"ticker":"PICO","date":"2015-10-12","pret":-0.03324,"close":10.55}
{"ticker":"PICO","date":"2015-10-13","pret":-0.01514,"close":10.95}
{"ticker":"PICO","date":"2015-10-14","pret":0.04292,"close":10.6}
{"ticker":"PICO","date":"2015-10-15","pret":-0.03248,"close":10.97}
{"ticker":"PICO","date":"2015-10-16","pret":0.03795,"close":10.74}
{"ticker":"PICO","date":"2015-10-19","pret":-0.0295,"close":10.94}
{"ticker":"PICO","date":"2015-10-20","pret":0.01945,"close":10.79}
{"ticker":"PICO","date":"2015-10-21","pret":-0.00737,"close":10.73}
{"ticker":"PICO","date":"2015-10-22","pret":-0.00278,"close":11.09}
{"ticker":"PICO","date":"2015-10-23","pret":0.03282,"close":11.04}
{"ticker":"PICO","date":"2015-10-26","pret":-0.01445,"close":10.96}
{"ticker":"PICO","date":"2015-10-27","pret":-0.01098,"close":10.18}
{"ticker":"PICO","date":"2015-10-28","pret":-0.05873,"close":10.1}
{"ticker":"PICO","date":"2015-10-29","pret":-0.01772,"close":9.71}
{"ticker":"PICO","date":"2015-10-30","pret":-0.03332,"close":9.66}
{"ticker":"PICO","date":"2015-11-02","pret":-0.01032,"close":10.19}
{"ticker":"PICO","date":"2015-11-03","pret":0.05155,"close":9.98}
{"ticker":"PICO","date":"2015-11-04","pret":-0.01489,"close":10.11}
{"ticker":"PICO","date":"2015-11-05","pret":0.01193,"close":10.08}
{"ticker":"PICO","date":"2015-11-06","pret":-0.01795,"close":10.09}
{"ticker":"PICO","date":"2015-11-09","pret":0.01399,"close":9.75}
{"ticker":"PICO","date":"2015-11-10","pret":-0.0374,"close":9.33}
{"ticker":"PICO","date":"2015-11-11","pret":-0.03564,"close":9.74}
{"ticker":"PICO","date":"2015-11-12","pret":0.03152,"close":9.4}
{"ticker":"PICO","date":"2015-11-13","pret":-0.03901,"close":9.21}
{"ticker":"PICO","date":"2015-11-16","pret":-0.01081,"close":9.3}
{"ticker":"PICO","date":"2015-11-17","pret":0.01081,"close":9.82}
{"ticker":"PICO","date":"2015-11-18","pret":0.06655,"close":10.5}
{"ticker":"PICO","date":"2015-11-19","pret":0.05576,"close":10.54}
{"ticker":"PICO","date":"2015-11-20","pret":0.00853,"close":10.67}
{"ticker":"PICO","date":"2015-11-23","pret":0.00564,"close":10.8}
{"ticker":"PICO","date":"2015-11-24","pret":0.01582,"close":10.73}
{"ticker":"PICO","date":"2015-11-25","pret":-0.00928,"close":10.64}
{"ticker":"PICO","date":"2015-11-26"}
{"ticker":"PICO","date":"2015-11-27","pret":-0.00842,"close":10.74}
{"ticker":"PICO","date":"2015-11-30","pret":0.01493,"close":10.83}
{"ticker":"PICO","date":"2015-12-01","pret":0.00738,"close":10.97}
{"ticker":"PICO","date":"2015-12-02","pret":0.0055,"close":10.52}
{"ticker":"PICO","date":"2015-12-03","pret":-0.03915,"close":10.47}
{"ticker":"PICO","date":"2015-12-04","pret":-0.00955,"close":10.51}
{"ticker":"PICO","date":"2015-12-07","pret":0.00574,"close":10.23}
{"ticker":"PICO","date":"2015-12-08","pret":-0.03892,"close":10.4}
{"ticker":"PICO","date":"2015-12-09","pret":0.03509,"close":10.43}
{"ticker":"PICO","date":"2015-12-10","pret":-0.00288,"close":10.05}
{"ticker":"PICO","date":"2015-12-11","pret":-0.05023,"close":9.44}
{"ticker":"PICO","date":"2015-12-14","pret":-0.03599,"close":9.26}
{"ticker":"PICO","date":"2015-12-15","pret":-0.02438,"close":9.48}
{"ticker":"PICO","date":"2015-12-16","pret":0.02228,"close":9.77}
{"ticker":"PICO","date":"2015-12-17"}
{"ticker":"PICO","date":"2015-12-18","pret":-0.02982,"close":9.8}
{"ticker":"PICO","date":"2015-12-21","pret":0.06082,"close":9.75}
{"ticker":"PICO","date":"2015-12-22","pret":-0.00612,"close":10}
{"ticker":"PICO","date":"2015-12-23","pret":0.02726,"close":10.3}
{"ticker":"PICO","date":"2015-12-24","pret":0.02751,"close":10.3}
{"ticker":"PICO","date":"2015-12-28","pret":-0.00974,"close":9.97}
{"ticker":"PICO","date":"2015-12-29","pret":-0.02076,"close":10.1}
{"ticker":"PICO","date":"2015-12-30","pret":0.00895,"close":10.15}
{"ticker":"PICO","date":"2015-12-31","pret":0.00198,"close":10.32}
{"ticker":"PICO","date":"2016-01-04","pret":0.01374,"close":9.69}
{"ticker":"PICO","date":"2016-01-05","pret":-0.05099,"close":10}
{"ticker":"PII","date":"2015-01-02","pret":0.00407,"close":148.83}
{"ticker":"PII","date":"2015-01-05","pret":-0.02495,"close":147.65}
{"ticker":"PII","date":"2015-01-06","pret":-0.00803,"close":144.96}
{"ticker":"PII","date":"2015-01-07","pret":-0.01124,"close":150.21}
{"ticker":"PII","date":"2015-01-08","pret":0.0381,"close":152.85}
{"ticker":"PII","date":"2015-01-09","pret":-0.01528,"close":145.61}
{"ticker":"PII","date":"2015-01-12","pret":-0.02728,"close":142.45}
{"ticker":"PII","date":"2015-01-13","pret":-0.03394,"close":138.4}
{"ticker":"PII","date":"2015-01-14","pret":-0.0264,"close":140.9}
{"ticker":"PII","date":"2015-01-15","pret":0.02952,"close":137.55}
{"ticker":"PII","date":"2015-01-16","pret":-0.03069,"close":138.06}
{"ticker":"PII","date":"2015-01-20","pret":0.00533,"close":136.04}
{"ticker":"PII","date":"2015-01-21","pret":-0.01083,"close":136.98}
{"ticker":"PII","date":"2015-01-22","pret":0.01337,"close":136.84}
{"ticker":"PII","date":"2015-01-23","pret":-0.00531,"close":135.96}
{"ticker":"PII","date":"2015-01-26","pret":-0.00124,"close":141.47}
{"ticker":"PII","date":"2015-01-27","pret":0.0209,"close":149.13}
{"ticker":"PII","date":"2015-01-28","pret":0.05844,"close":146.63}
{"ticker":"PII","date":"2015-01-29","pret":-0.00582,"close":148.01}
{"ticker":"PII","date":"2015-01-30","pret":-0.00586,"close":144.59}
{"ticker":"PII","date":"2015-02-02","pret":-0.01264,"close":144.15}
{"ticker":"PII","date":"2015-02-03","pret":-0.00028,"close":146.14}
{"ticker":"PII","date":"2015-02-04","pret":0.00779,"close":144.71}
{"ticker":"PII","date":"2015-02-05","pret":-0.00571,"close":147.94}
{"ticker":"PII","date":"2015-02-06","pret":0.02354,"close":148.5}
{"ticker":"PII","date":"2015-02-09","pret":-0.0025,"close":149.46}
{"ticker":"PII","date":"2015-02-10","pret":0.0141,"close":152.09}
{"ticker":"PII","date":"2015-02-11","pret":0.00578,"close":151.95}
{"ticker":"PII","date":"2015-02-12","pret":0.01356,"close":154.11}
{"ticker":"PII","date":"2015-02-13","pret":0.01054,"close":156}
{"ticker":"PII","date":"2015-02-17","pret":0.00683,"close":155.43}
{"ticker":"PII","date":"2015-02-18","pret":-0.00367,"close":155.63}
{"ticker":"PII","date":"2015-02-19","pret":-0.00304,"close":154.68}
{"ticker":"PII","date":"2015-02-20","pret":0.00226,"close":155.57}
{"ticker":"PII","date":"2015-02-23","pret":0.00122,"close":155.61}
{"ticker":"PII","date":"2015-02-24","pret":0.0009,"close":155.12}
{"ticker":"PII","date":"2015-02-25","pret":0.00135,"close":157.19}
{"ticker":"PII","date":"2015-02-26","pret":0.00711,"close":157.62}
{"ticker":"PII","date":"2015-02-27","pret":0.0044,"close":153.33}
{"ticker":"PII","date":"2015-03-02","pret":-0.02726,"close":155.75}
{"ticker":"PII","date":"2015-03-03","pret":0.01851,"close":155.07}
{"ticker":"PII","date":"2015-03-04","pret":-0.00553,"close":153.25}
{"ticker":"PII","date":"2015-03-05","pret":-0.01109,"close":151.76}
{"ticker":"PII","date":"2015-03-06","pret":-0.01505,"close":148.79}
{"ticker":"PII","date":"2015-03-09","pret":-0.01333,"close":148.49}
{"ticker":"PII","date":"2015-03-10","pret":-0.01059,"close":148.25}
{"ticker":"PII","date":"2015-03-11","pret":0.00528,"close":147.09}
{"ticker":"PII","date":"2015-03-12","pret":-0.00223,"close":148.73}
{"ticker":"PII","date":"2015-03-13","pret":0.0031,"close":147.76}
{"ticker":"PII","date":"2015-03-16","pret":-0.00663,"close":148.41}
{"ticker":"PII","date":"2015-03-17","pret":0.00494,"close":147.92}
{"ticker":"PII","date":"2015-03-18","pret":-0.00155,"close":147.71}
{"ticker":"PII","date":"2015-03-19","pret":-0.00108,"close":147.08}
{"ticker":"PII","date":"2015-03-20","pret":-0.00108,"close":143.26}
{"ticker":"PII","date":"2015-03-23","pret":-0.02692,"close":142.57}
{"ticker":"PII","date":"2015-03-24","pret":-0.00565,"close":140.79}
{"ticker":"PII","date":"2015-03-25","pret":-0.00421,"close":140.61}
{"ticker":"PII","date":"2015-03-26","pret":-0.01608,"close":140.37}
{"ticker":"PII","date":"2015-03-27","pret":0.00278,"close":142.29}
{"ticker":"PII","date":"2015-03-30","pret":0.02059,"close":143.39}
{"ticker":"PII","date":"2015-03-31","pret":-0.00883,"close":141.1}
{"ticker":"PII","date":"2015-04-01","pret":-0.00529,"close":141.69}
{"ticker":"PII","date":"2015-04-02","pret":0.00536,"close":142.15}
{"ticker":"PII","date":"2015-04-06","pret":-0.00586,"close":141}
{"ticker":"PII","date":"2015-04-07","pret":-0.00191,"close":142.05}
{"ticker":"PII","date":"2015-04-08","pret":0.01009,"close":143.04}
{"ticker":"PII","date":"2015-04-09","pret":0.00428,"close":146}
{"ticker":"PII","date":"2015-04-10","pret":0.02391,"close":143.54}
{"ticker":"PII","date":"2015-04-13","pret":-0.01882,"close":141.6}
{"ticker":"PII","date":"2015-04-14","pret":-0.02629,"close":140}
{"ticker":"PII","date":"2015-04-15","pret":0.00228,"close":141.56}
{"ticker":"PII","date":"2015-04-16","pret":0.00377,"close":141.88}
{"ticker":"PII","date":"2015-04-17","pret":0.00276,"close":142.55}
{"ticker":"PII","date":"2015-04-20","pret":0.01692,"close":144.79}
{"ticker":"PII","date":"2015-04-21","pret":-0.00007,"close":138.61}
{"ticker":"PII","date":"2015-04-22","pret":-0.02889,"close":140.98}
{"ticker":"PII","date":"2015-04-23","pret":0.04518,"close":146.7}
{"ticker":"PII","date":"2015-04-24","pret":0.0073,"close":141.59}
{"ticker":"PII","date":"2015-04-27","pret":-0.03199,"close":141.37}
{"ticker":"PII","date":"2015-04-28","pret":-0.01016,"close":142.67}
{"ticker":"PII","date":"2015-04-29","pret":0.00657,"close":140.11}
{"ticker":"PII","date":"2015-04-30","pret":-0.01555,"close":136.96}
{"ticker":"PII","date":"2015-05-01","pret":-0.01289,"close":139.51}
{"ticker":"PII","date":"2015-05-04","pret":0.01554,"close":141.33}
{"ticker":"PII","date":"2015-05-05","pret":0.00987,"close":140.14}
{"ticker":"PII","date":"2015-05-06","pret":-0.00617,"close":139.76}
{"ticker":"PII","date":"2015-05-07","pret":-0.00836,"close":140}
{"ticker":"PII","date":"2015-05-08","pret":0.01332,"close":143.01}
{"ticker":"PII","date":"2015-05-11","pret":0.00916,"close":142.95}
{"ticker":"PII","date":"2015-05-12","pret":-0.00541,"close":142.33}
{"ticker":"PII","date":"2015-05-13","pret":-0.00127,"close":140.09}
{"ticker":"PII","date":"2015-05-14","pret":-0.00545,"close":139.96}
{"ticker":"PII","date":"2015-05-15","pret":-0.01034,"close":139.99}
{"ticker":"PII","date":"2015-05-18","pret":-0.00417,"close":141.88}
{"ticker":"PII","date":"2015-05-19","pret":0.02629,"close":140.83}
{"ticker":"PII","date":"2015-05-20","pret":-0.00485,"close":147.88}
{"ticker":"PII","date":"2015-05-21","pret":0.04115,"close":146.38}
{"ticker":"PII","date":"2015-05-22","pret":-0.01013,"close":146.32}
{"ticker":"PII","date":"2015-05-26","pret":-0.00445,"close":145.5}
{"ticker":"PII","date":"2015-05-27","pret":-0.00082,"close":145.52}
{"ticker":"PII","date":"2015-05-28","pret":-0.00544,"close":144.86}
{"ticker":"PII","date":"2015-05-29","pret":-0.0029,"close":143.05}
{"ticker":"PII","date":"2015-06-01","pret":-0.00842,"close":144.96}
{"ticker":"PII","date":"2015-06-02","pret":0.00786,"close":143.55}
{"ticker":"PII","date":"2015-06-03","pret":-0.00056,"close":146.84}
{"ticker":"PII","date":"2015-06-04","pret":0.00884,"close":143.64}
{"ticker":"PII","date":"2015-06-05","pret":-0.01384,"close":144.46}
{"ticker":"PII","date":"2015-06-08","pret":-0.00084,"close":143.63}
{"ticker":"PII","date":"2015-06-09","pret":0.00369,"close":142.6}
{"ticker":"PII","date":"2015-06-10","pret":-0.00174,"close":143.85}
{"ticker":"PII","date":"2015-06-11","pret":0.00659,"close":146.52}
{"ticker":"PII","date":"2015-06-12","pret":0.00655,"close":145.8}
{"ticker":"PII","date":"2015-06-15","pret":-0.00475,"close":145.15}
{"ticker":"PII","date":"2015-06-16","pret":-0.0009,"close":145.12}
{"ticker":"PII","date":"2015-06-17","pret":0.00812,"close":148.87}
{"ticker":"PII","date":"2015-06-18","pret":0.02002,"close":150.64}
{"ticker":"PII","date":"2015-06-19","pret":0.01341,"close":151.18}
{"ticker":"PII","date":"2015-06-22","pret":0.0047,"close":150.53}
{"ticker":"PII","date":"2015-06-23","pret":-0.0045,"close":151.48}
{"ticker":"PII","date":"2015-06-24","pret":0.00397,"close":150.33}
{"ticker":"PII","date":"2015-06-25","pret":-0.00942,"close":149.1}
{"ticker":"PII","date":"2015-06-26","pret":0.0012,"close":149.88}
{"ticker":"PII","date":"2015-06-29","pret":-0.01333,"close":146.74}
{"ticker":"PII","date":"2015-06-30","pret":-0.00405,"close":148.11}
{"ticker":"PII","date":"2015-07-01","pret":0.01145,"close":148.69}
{"ticker":"PII","date":"2015-07-02","pret":0.00274,"close":149.14}
{"ticker":"PII","date":"2015-07-06","pret":-0.01717,"close":148.38}
{"ticker":"PII","date":"2015-07-07","pret":0.0063,"close":148.5}
{"ticker":"PII","date":"2015-07-08","pret":-0.00142,"close":147.65}
{"ticker":"PII","date":"2015-07-09","pret":0.00734,"close":148.22}
{"ticker":"PII","date":"2015-07-10","pret":0.00495,"close":151.05}
{"ticker":"PII","date":"2015-07-13","pret":0.0159,"close":152.21}
{"ticker":"PII","date":"2015-07-14","pret":0.00079,"close":155.34}
{"ticker":"PII","date":"2015-07-15","pret":0.02618,"close":154.27}
{"ticker":"PII","date":"2015-07-16","pret":-0.01287,"close":153.49}
{"ticker":"PII","date":"2015-07-17","pret":-0.0039,"close":152.33}
{"ticker":"PII","date":"2015-07-20","pret":-0.00456,"close":152.93}
{"ticker":"PII","date":"2015-07-21","pret":0.00495,"close":153.38}
{"ticker":"PII","date":"2015-07-22","pret":-0.06009,"close":147.71}
{"ticker":"PII","date":"2015-07-23","pret":0.02037,"close":143.15}
{"ticker":"PII","date":"2015-07-24","pret":-0.02771,"close":139.65}
{"ticker":"PII","date":"2015-07-27","pret":-0.03511,"close":136.54}
{"ticker":"PII","date":"2015-07-28","pret":-0.00803,"close":136.86}
{"ticker":"PII","date":"2015-07-29","pret":-0.00641,"close":137.63}
{"ticker":"PII","date":"2015-07-30","pret":0.00102,"close":137.07}
{"ticker":"PII","date":"2015-07-31","pret":0.00502,"close":137.06}
{"ticker":"PII","date":"2015-08-03","pret":-0.00444,"close":133.5}
{"ticker":"PII","date":"2015-08-04","pret":-0.02654,"close":133.22}
{"ticker":"PII","date":"2015-08-05","pret":0.0068,"close":136.77}
{"ticker":"PII","date":"2015-08-06","pret":0.01924,"close":135.53}
{"ticker":"PII","date":"2015-08-07","pret":-0.01086,"close":135.86}
{"ticker":"PII","date":"2015-08-10","pret":0.00581,"close":139.54}
{"ticker":"PII","date":"2015-08-11","pret":0.01261,"close":137.32}
{"ticker":"PII","date":"2015-08-12","pret":-0.01843,"close":136.97}
{"ticker":"PII","date":"2015-08-13","pret":0.01305,"close":137.4}
{"ticker":"PII","date":"2015-08-14","pret":0.00269,"close":137.97}
{"ticker":"PII","date":"2015-08-17","pret":-0.00262,"close":138.81}
{"ticker":"PII","date":"2015-08-18","pret":0.01202,"close":137.4}
{"ticker":"PII","date":"2015-08-19","pret":-0.01413,"close":135.04}
{"ticker":"PII","date":"2015-08-20","pret":-0.02065,"close":131.79}
{"ticker":"PII","date":"2015-08-21","pret":-0.02719,"close":128.58}
{"ticker":"PII","date":"2015-08-24","pret":-0.08498,"close":122.95}
{"ticker":"PII","date":"2015-08-25","pret":0.05703,"close":122.89}
{"ticker":"PII","date":"2015-08-26","pret":-0.01595,"close":126.75}
{"ticker":"PII","date":"2015-08-27","pret":0.02442,"close":130.64}
{"ticker":"PII","date":"2015-08-28","pret":0.01496,"close":131.22}
{"ticker":"PII","date":"2015-08-31","pret":0.00399,"close":129.87}
{"ticker":"PII","date":"2015-09-01","pret":-0.02411,"close":125.94}
{"ticker":"PII","date":"2015-09-02","pret":0.00024,"close":129.56}
{"ticker":"PII","date":"2015-09-03","pret":0.03273,"close":132.99}
{"ticker":"PII","date":"2015-09-04","pret":-0.00457,"close":130.15}
{"ticker":"PII","date":"2015-09-08","pret":0.01032,"close":133.63}
{"ticker":"PII","date":"2015-09-09","pret":-0.00098,"close":127.67}
{"ticker":"PII","date":"2015-09-10","pret":-0.03781,"close":127.84}
{"ticker":"PII","date":"2015-09-11","pret":-0.00055,"close":127.86}
{"ticker":"PII","date":"2015-09-14","pret":0.00329,"close":127.25}
{"ticker":"PII","date":"2015-09-15","pret":-0.00353,"close":129.14}
{"ticker":"PII","date":"2015-09-16","pret":0.01396,"close":131.23}
{"ticker":"PII","date":"2015-09-17","pret":0.01484,"close":129.95}
{"ticker":"PII","date":"2015-09-18","pret":-0.01841,"close":126.8}
{"ticker":"PII","date":"2015-09-21","pret":-0.00655,"close":126.38}
{"ticker":"PII","date":"2015-09-22","pret":-0.0252,"close":126.04}
{"ticker":"PII","date":"2015-09-23","pret":0.01204,"close":120.29}
{"ticker":"PII","date":"2015-09-24","pret":-0.05274,"close":122.73}
{"ticker":"PII","date":"2015-09-25","pret":0.0341,"close":122.99}
{"ticker":"PII","date":"2015-09-28","pret":-0.01244,"close":118.18}
{"ticker":"PII","date":"2015-09-29","pret":-0.03064,"close":118.68}
{"ticker":"PII","date":"2015-09-30","pret":0.0104,"close":119.87}
{"ticker":"PII","date":"2015-10-01","pret":0.00433,"close":118.19}
{"ticker":"PII","date":"2015-10-02","pret":-0.02729,"close":118.45}
{"ticker":"PII","date":"2015-10-05","pret":0.02037,"close":119.77}
{"ticker":"PII","date":"2015-10-06","pret":0.00326,"close":118.75}
{"ticker":"PII","date":"2015-10-07","pret":-0.00964,"close":120.26}
{"ticker":"PII","date":"2015-10-08","pret":0.01272,"close":121}
{"ticker":"PII","date":"2015-10-09","pret":0.00605,"close":120.41}
{"ticker":"PII","date":"2015-10-12","pret":0.00437,"close":122.09}
{"ticker":"PII","date":"2015-10-13","pret":0.00189,"close":121.05}
{"ticker":"PII","date":"2015-10-14","pret":-0.00552,"close":119.72}
{"ticker":"PII","date":"2015-10-15","pret":-0.00996,"close":119.69}
{"ticker":"PII","date":"2015-10-16","pret":0.00175,"close":122.16}
{"ticker":"PII","date":"2015-10-19","pret":0.01692,"close":124.26}
{"ticker":"PII","date":"2015-10-20","pret":0.00588,"close":120.1}
{"ticker":"PII","date":"2015-10-21","pret":-0.08445,"close":107.83}
{"ticker":"PII","date":"2015-10-22","pret":-0.0518,"close":109.95}
{"ticker":"PII","date":"2015-10-23","pret":0.03402,"close":110.33}
{"ticker":"PII","date":"2015-10-26","pret":-0.00878,"close":109.72}
{"ticker":"PII","date":"2015-10-27","pret":0.00272,"close":109.07}
{"ticker":"PII","date":"2015-10-28","pret":-0.00573,"close":111.24}
{"ticker":"PII","date":"2015-10-29","pret":0.01503,"close":112.69}
{"ticker":"PII","date":"2015-10-30","pret":0.01419,"close":112.34}
{"ticker":"PII","date":"2015-11-02","pret":-0.0031,"close":113.61}
{"ticker":"PII","date":"2015-11-03","pret":0.00655,"close":115.34}
{"ticker":"PII","date":"2015-11-04","pret":0.02261,"close":114.95}
{"ticker":"PII","date":"2015-11-05","pret":-0.00632,"close":114.34}
{"ticker":"PII","date":"2015-11-06","pret":-0.00802,"close":114.02}
{"ticker":"PII","date":"2015-11-09","pret":-0.00184,"close":113.21}
{"ticker":"PII","date":"2015-11-10","pret":-0.00846,"close":114.28}
{"ticker":"PII","date":"2015-11-11","pret":0.01449,"close":110.64}
{"ticker":"PII","date":"2015-11-12","pret":-0.04039,"close":110.25}
{"ticker":"PII","date":"2015-11-13","pret":0.00009,"close":106.91}
{"ticker":"PII","date":"2015-11-16","pret":-0.03897,"close":105.49}
{"ticker":"PII","date":"2015-11-17","pret":-0.02824,"close":103}
{"ticker":"PII","date":"2015-11-18","pret":0.00136,"close":105.16}
{"ticker":"PII","date":"2015-11-19","pret":0.0213,"close":105.04}
{"ticker":"PII","date":"2015-11-20","pret":0.00332,"close":105.47}
{"ticker":"PII","date":"2015-11-23","pret":-0.00265,"close":105.73}
{"ticker":"PII","date":"2015-11-24","pret":-0.00171,"close":106.45}
{"ticker":"PII","date":"2015-11-25","pret":0.01012,"close":107.13}
{"ticker":"PII","date":"2015-11-26"}
{"ticker":"PII","date":"2015-11-27","pret":0.00787,"close":105.7}
{"ticker":"PII","date":"2015-11-30","pret":-0.01419,"close":105.43}
{"ticker":"PII","date":"2015-12-01","pret":-0.00322,"close":105.78}
{"ticker":"PII","date":"2015-12-02","pret":0.00587,"close":104.96}
{"ticker":"PII","date":"2015-12-03","pret":-0.00435,"close":103.44}
{"ticker":"PII","date":"2015-12-04","pret":-0.0437,"close":99.11}
{"ticker":"PII","date":"2015-12-07","pret":-0.02976,"close":97.32}
{"ticker":"PII","date":"2015-12-08","pret":-0.01698,"close":98.32}
{"ticker":"PII","date":"2015-12-09","pret":0.01258,"close":94.92}
{"ticker":"PII","date":"2015-12-10","pret":-0.0226,"close":95.41}
{"ticker":"PII","date":"2015-12-11","pret":-0.00821,"close":93.41}
{"ticker":"PII","date":"2015-12-14","pret":-0.01266,"close":93.38}
{"ticker":"PII","date":"2015-12-15","pret":0.00672,"close":94.62}
{"ticker":"PII","date":"2015-12-16","pret":0.01152,"close":95.29}
{"ticker":"PII","date":"2015-12-17"}
{"ticker":"PII","date":"2015-12-18","pret":-0.12132,"close":84.78}
{"ticker":"PII","date":"2015-12-21","pret":0.01133,"close":83.3}
{"ticker":"PII","date":"2015-12-22","pret":-0.02003,"close":84.37}
{"ticker":"PII","date":"2015-12-23","pret":0.01225,"close":86.78}
{"ticker":"PII","date":"2015-12-24","pret":0.02464,"close":86.14}
{"ticker":"PII","date":"2015-12-28","pret":-0.0073,"close":86.54}
{"ticker":"PII","date":"2015-12-29","pret":0.01259,"close":87.35}
{"ticker":"PII","date":"2015-12-30","pret":0.00046,"close":86.31}
{"ticker":"PII","date":"2015-12-31","pret":-0.01072,"close":85.95}
{"ticker":"PII","date":"2016-01-04","pret":-0.01284,"close":88.36}
{"ticker":"PII","date":"2016-01-05","pret":0.04624,"close":87.22}
{"ticker":"PINC","date":"2015-01-02","pret":0.00567,"close":33.23}
{"ticker":"PINC","date":"2015-01-05","pret":-0.01862,"close":32.94}
{"ticker":"PINC","date":"2015-01-06","pret":0.00061,"close":32.59}
{"ticker":"PINC","date":"2015-01-07","pret":-0.00699,"close":33.16}
{"ticker":"PINC","date":"2015-01-08","pret":0.01754,"close":33.72}
{"ticker":"PINC","date":"2015-01-09","pret":0.014,"close":33.62}
{"ticker":"PINC","date":"2015-01-12","pret":-0.00385,"close":33.18}
{"ticker":"PINC","date":"2015-01-13","pret":-0.00715,"close":33.32}
{"ticker":"PINC","date":"2015-01-14","pret":-0.01354,"close":33.07}
{"ticker":"PINC","date":"2015-01-15","pret":0.00212,"close":32.29}
{"ticker":"PINC","date":"2015-01-16","pret":-0.02697,"close":32.18}
{"ticker":"PINC","date":"2015-01-20","pret":0.00434,"close":31.91}
{"ticker":"PINC","date":"2015-01-21","pret":-0.01527,"close":32.11}
{"ticker":"PINC","date":"2015-01-22","pret":0.01342,"close":32.22}
{"ticker":"PINC","date":"2015-01-23","pret":-0.00559,"close":32.23}
{"ticker":"PINC","date":"2015-01-26","pret":0.00776,"close":32.91}
{"ticker":"PINC","date":"2015-01-27","pret":0.0196,"close":32.52}
{"ticker":"PINC","date":"2015-01-28","pret":-0.00853,"close":32.45}
{"ticker":"PINC","date":"2015-01-29","pret":-0.00276,"close":32.8}
{"ticker":"PINC","date":"2015-01-30","pret":0.00123,"close":32.5}
{"ticker":"PINC","date":"2015-02-02","pret":0.00489,"close":32.14}
{"ticker":"PINC","date":"2015-02-03","pret":-0.01784,"close":32.05}
{"ticker":"PINC","date":"2015-02-04","pret":-0.01848,"close":31.88}
{"ticker":"PINC","date":"2015-02-05","pret":0.01288,"close":32.17}
{"ticker":"PINC","date":"2015-02-06","pret":0.00591,"close":32.96}
{"ticker":"PINC","date":"2015-02-09","pret":0.02057,"close":33.51}
{"ticker":"PINC","date":"2015-02-10","pret":0.03523,"close":35.5}
{"ticker":"PINC","date":"2015-02-11","pret":0.03799,"close":36.04}
{"ticker":"PINC","date":"2015-02-12","pret":0.01985,"close":35.84}
{"ticker":"PINC","date":"2015-02-13","pret":-0.00806,"close":36.37}
{"ticker":"PINC","date":"2015-02-17","pret":0.01138,"close":36.16}
{"ticker":"PINC","date":"2015-02-18","pret":0,"close":35.98}
{"ticker":"PINC","date":"2015-02-19","pret":-0.0072,"close":35.86}
{"ticker":"PINC","date":"2015-02-20","pret":-0.00697,"close":35.31}
{"ticker":"PINC","date":"2015-02-23","pret":-0.01693,"close":35.87}
{"ticker":"PINC","date":"2015-02-24","pret":0.01666,"close":36.41}
{"ticker":"PINC","date":"2015-02-25","pret":0.01968,"close":36.61}
{"ticker":"PINC","date":"2015-02-26","pret":0.0011,"close":36.64}
{"ticker":"PINC","date":"2015-02-27","pret":0.00082,"close":36.66}
{"ticker":"PINC","date":"2015-03-02","pret":0.0071,"close":36.99}
{"ticker":"PINC","date":"2015-03-03","pret":0,"close":36.48}
{"ticker":"PINC","date":"2015-03-04","pret":-0.006,"close":36.46}
{"ticker":"PINC","date":"2015-03-05","pret":-0.00027,"close":36.03}
{"ticker":"PINC","date":"2015-03-06","pret":-0.01656,"close":35.83}
{"ticker":"PINC","date":"2015-03-09","pret":-0.00028,"close":35.67}
{"ticker":"PINC","date":"2015-03-10","pret":-0.01007,"close":35.39}
{"ticker":"PINC","date":"2015-03-11","pret":0.01174,"close":35.91}
{"ticker":"PINC","date":"2015-03-12","pret":-0.00167,"close":36.29}
{"ticker":"PINC","date":"2015-03-13","pret":0.00694,"close":35.67}
{"ticker":"PINC","date":"2015-03-16","pret":-0.00833,"close":35.86}
{"ticker":"PINC","date":"2015-03-17","pret":-0.00223,"close":36.08}
{"ticker":"PINC","date":"2015-03-18","pret":0.00918,"close":36.81}
{"ticker":"PINC","date":"2015-03-19","pret":0.01756,"close":37.41}
{"ticker":"PINC","date":"2015-03-20","pret":0.02737,"close":38.07}
{"ticker":"PINC","date":"2015-03-23","pret":0.0121,"close":38.71}
{"ticker":"PINC","date":"2015-03-24","pret":0.01583,"close":38.61}
{"ticker":"PINC","date":"2015-03-25","pret":-0.00672,"close":37.33}
{"ticker":"PINC","date":"2015-03-26","pret":-0.0383,"close":37.24}
{"ticker":"PINC","date":"2015-03-27","pret":0.00161,"close":37.41}
{"ticker":"PINC","date":"2015-03-30","pret":0.01096,"close":38.3}
{"ticker":"PINC","date":"2015-03-31","pret":0.01163,"close":37.58}
{"ticker":"PINC","date":"2015-04-01","pret":-0.01243,"close":37.76}
{"ticker":"PINC","date":"2015-04-02","pret":0.00319,"close":37.04}
{"ticker":"PINC","date":"2015-04-06","pret":-0.02172,"close":37.14}
{"ticker":"PINC","date":"2015-04-07","pret":0.00675,"close":36.75}
{"ticker":"PINC","date":"2015-04-08","pret":-0.00784,"close":36.93}
{"ticker":"PINC","date":"2015-04-09","pret":0,"close":37.36}
{"ticker":"PINC","date":"2015-04-10","pret":0.01642,"close":37.71}
{"ticker":"PINC","date":"2015-04-13","pret":0.004,"close":37.6}
{"ticker":"PINC","date":"2015-04-14","pret":-0.00106,"close":36.8}
{"ticker":"PINC","date":"2015-04-15","pret":-0.00829,"close":36.94}
{"ticker":"PINC","date":"2015-04-16","pret":-0.01215,"close":36.97}
{"ticker":"PINC","date":"2015-04-17","pret":0.00136,"close":36.91}
{"ticker":"PINC","date":"2015-04-20","pret":0.00891,"close":37.2}
{"ticker":"PINC","date":"2015-04-21","pret":0.00643,"close":37.76}
{"ticker":"PINC","date":"2015-04-22","pret":0.01274,"close":37.76}
{"ticker":"PINC","date":"2015-04-23","pret":-0.00344,"close":37.99}
{"ticker":"PINC","date":"2015-04-24","pret":0.0066,"close":38}
{"ticker":"PINC","date":"2015-04-27","pret":0.00315,"close":37.91}
{"ticker":"PINC","date":"2015-04-28","pret":-0.00763,"close":38.06}
{"ticker":"PINC","date":"2015-04-29","pret":-0.00159,"close":37.89}
{"ticker":"PINC","date":"2015-04-30","pret":0.00053,"close":37.9}
{"ticker":"PINC","date":"2015-05-01","pret":0.00343,"close":37.7}
{"ticker":"PINC","date":"2015-05-04","pret":-0.00927,"close":37.6}
{"ticker":"PINC","date":"2015-05-05","pret":-0.00027,"close":36.82}
{"ticker":"PINC","date":"2015-05-06","pret":-0.01609,"close":36.61}
{"ticker":"PINC","date":"2015-05-07","pret":-0.01361,"close":36.37}
{"ticker":"PINC","date":"2015-05-08","pret":0.00683,"close":36.37}
{"ticker":"PINC","date":"2015-05-11","pret":-0.01536,"close":37.99}
{"ticker":"PINC","date":"2015-05-12","pret":0.07506,"close":39}
{"ticker":"PINC","date":"2015-05-13","pret":0.00128,"close":38.02}
{"ticker":"PINC","date":"2015-05-14","pret":-0.02358,"close":38.02}
{"ticker":"PINC","date":"2015-05-15","pret":-0.00631,"close":38.07}
{"ticker":"PINC","date":"2015-05-18","pret":0.00158,"close":37.91}
{"ticker":"PINC","date":"2015-05-19","pret":-0.00053,"close":38.6}
{"ticker":"PINC","date":"2015-05-20","pret":0.01725,"close":38.27}
{"ticker":"PINC","date":"2015-05-21","pret":-0.0183,"close":37.8}
{"ticker":"PINC","date":"2015-05-22","pret":-0.00609,"close":38.33}
{"ticker":"PINC","date":"2015-05-26","pret":0.01345,"close":37.15}
{"ticker":"PINC","date":"2015-05-27","pret":-0.02708,"close":37.56}
{"ticker":"PINC","date":"2015-05-28","pret":0.01124,"close":37.63}
{"ticker":"PINC","date":"2015-05-29","pret":0.00186,"close":38.32}
{"ticker":"PINC","date":"2015-06-01","pret":0.01162,"close":37.92}
{"ticker":"PINC","date":"2015-06-02","pret":-0.00764,"close":37.4}
{"ticker":"PINC","date":"2015-06-03","pret":-0.01198,"close":37.4}
{"ticker":"PINC","date":"2015-06-04","pret":0,"close":37.09}
{"ticker":"PINC","date":"2015-06-05","pret":-0.00672,"close":37.26}
{"ticker":"PINC","date":"2015-06-08","pret":-0.00378,"close":36.8}
{"ticker":"PINC","date":"2015-06-09","pret":-0.00217,"close":36.65}
{"ticker":"PINC","date":"2015-06-10","pret":-0.00462,"close":36.37}
{"ticker":"PINC","date":"2015-06-11","pret":-0.01013,"close":37.72}
{"ticker":"PINC","date":"2015-06-12","pret":0.03727,"close":37.59}
{"ticker":"PINC","date":"2015-06-15","pret":-0.0112,"close":36.78}
{"ticker":"PINC","date":"2015-06-16","pret":-0.01676,"close":37.12}
{"ticker":"PINC","date":"2015-06-17","pret":0.01703,"close":37.17}
{"ticker":"PINC","date":"2015-06-18","pret":0.01146,"close":37.7}
{"ticker":"PINC","date":"2015-06-19","pret":0.00476,"close":38.44}
{"ticker":"PINC","date":"2015-06-22","pret":0.01258,"close":38.02}
{"ticker":"PINC","date":"2015-06-23","pret":-0.01363,"close":37.92}
{"ticker":"PINC","date":"2015-06-24","pret":0.00316,"close":37.82}
{"ticker":"PINC","date":"2015-06-25","pret":-0.00237,"close":37.76}
{"ticker":"PINC","date":"2015-06-26","pret":-0.00238,"close":38.32}
{"ticker":"PINC","date":"2015-06-29","pret":0.00554,"close":37.94}
{"ticker":"PINC","date":"2015-06-30","pret":-0.00026,"close":38.46}
{"ticker":"PINC","date":"2015-07-01","pret":0.01928,"close":38.8}
{"ticker":"PINC","date":"2015-07-02","pret":0.00899,"close":36.87}
{"ticker":"PINC","date":"2015-07-06","pret":-0.06879,"close":36.45}
{"ticker":"PINC","date":"2015-07-07","pret":0.00082,"close":36.26}
{"ticker":"PINC","date":"2015-07-08","pret":-0.01322,"close":35.96}
{"ticker":"PINC","date":"2015-07-09","pret":0.00746,"close":36.02}
{"ticker":"PINC","date":"2015-07-10","pret":-0.00386,"close":36.92}
{"ticker":"PINC","date":"2015-07-13","pret":0.02618,"close":36.36}
{"ticker":"PINC","date":"2015-07-14","pret":-0.02315,"close":36.41}
{"ticker":"PINC","date":"2015-07-15","pret":0.00055,"close":36.46}
{"ticker":"PINC","date":"2015-07-16","pret":0.01855,"close":37.02}
{"ticker":"PINC","date":"2015-07-17","pret":0.00485,"close":36.91}
{"ticker":"PINC","date":"2015-07-20","pret":-0.01027,"close":35.99}
{"ticker":"PINC","date":"2015-07-21","pret":-0.02115,"close":35.58}
{"ticker":"PINC","date":"2015-07-22","pret":-0.01877,"close":36.02}
{"ticker":"PINC","date":"2015-07-23","pret":0.0232,"close":35.66}
{"ticker":"PINC","date":"2015-07-24","pret":-0.01139,"close":35.38}
{"ticker":"PINC","date":"2015-07-27","pret":-0.01976,"close":35.09}
{"ticker":"PINC","date":"2015-07-28","pret":0.00455,"close":35.6}
{"ticker":"PINC","date":"2015-07-29","pret":0.01297,"close":35.07}
{"ticker":"PINC","date":"2015-07-30","pret":-0.0198,"close":35.23}
{"ticker":"PINC","date":"2015-07-31","pret":0.00882,"close":35.76}
{"ticker":"PINC","date":"2015-08-03","pret":0.0121,"close":35.41}
{"ticker":"PINC","date":"2015-08-04","pret":-0.00308,"close":35.3}
{"ticker":"PINC","date":"2015-08-05","pret":-0.0014,"close":35.64}
{"ticker":"PINC","date":"2015-08-06","pret":0.00337,"close":35.67}
{"ticker":"PINC","date":"2015-08-07","pret":-0.00168,"close":35.36}
{"ticker":"PINC","date":"2015-08-10","pret":-0.00365,"close":35.81}
{"ticker":"PINC","date":"2015-08-11","pret":0.00253,"close":35.97}
{"ticker":"PINC","date":"2015-08-12","pret":0.00588,"close":36.2}
{"ticker":"PINC","date":"2015-08-13","pret":0.01056,"close":36.25}
{"ticker":"PINC","date":"2015-08-14","pret":0.00138,"close":36.84}
{"ticker":"PINC","date":"2015-08-17","pret":0.01234,"close":37.48}
{"ticker":"PINC","date":"2015-08-18","pret":0.02157,"close":37.43}
{"ticker":"PINC","date":"2015-08-19","pret":-0.00428,"close":37.3}
{"ticker":"PINC","date":"2015-08-20","pret":-0.00564,"close":36.46}
{"ticker":"PINC","date":"2015-08-21","pret":-0.02316,"close":36.3}
{"ticker":"PINC","date":"2015-08-24","pret":-0.02938,"close":35.1}
{"ticker":"PINC","date":"2015-08-25","pret":0.02689,"close":33.99}
{"ticker":"PINC","date":"2015-08-26","pret":-0.05161,"close":34.36}
{"ticker":"PINC","date":"2015-08-27","pret":0.01042,"close":35.46}
{"ticker":"PINC","date":"2015-08-28","pret":0.01826,"close":35.95}
{"ticker":"PINC","date":"2015-08-31","pret":0.01404,"close":35.65}
{"ticker":"PINC","date":"2015-09-01","pret":-0.02285,"close":34.4}
{"ticker":"PINC","date":"2015-09-02","pret":-0.01321,"close":35.23}
{"ticker":"PINC","date":"2015-09-03","pret":0.02202,"close":36.08}
{"ticker":"PINC","date":"2015-09-04","pret":0.01069,"close":35.94}
{"ticker":"PINC","date":"2015-09-08","pret":0.02022,"close":37.16}
{"ticker":"PINC","date":"2015-09-09","pret":0.02465,"close":36.82}
{"ticker":"PINC","date":"2015-09-10","pret":-0.01564,"close":36.79}
{"ticker":"PINC","date":"2015-09-11","pret":-0.00272,"close":36.85}
{"ticker":"PINC","date":"2015-09-14","pret":0.00544,"close":36.45}
{"ticker":"PINC","date":"2015-09-15","pret":-0.00926,"close":37.12}
{"ticker":"PINC","date":"2015-09-16","pret":0.01816,"close":36.88}
{"ticker":"PINC","date":"2015-09-17","pret":-0.0089,"close":37.38}
{"ticker":"PINC","date":"2015-09-18","pret":0.00325,"close":36.98}
{"ticker":"PINC","date":"2015-09-21","pret":-0.00054,"close":36.49}
{"ticker":"PINC","date":"2015-09-22","pret":-0.02296,"close":36.22}
{"ticker":"PINC","date":"2015-09-23","pret":0.00497,"close":36.77}
{"ticker":"PINC","date":"2015-09-24","pret":0.00849,"close":36.06}
{"ticker":"PINC","date":"2015-09-25","pret":-0.01042,"close":34.6}
{"ticker":"PINC","date":"2015-09-28","pret":-0.04858,"close":33.56}
{"ticker":"PINC","date":"2015-09-29","pret":-0.03325,"close":33.4}
{"ticker":"PINC","date":"2015-09-30","pret":0.00805,"close":34.37}
{"ticker":"PINC","date":"2015-10-01","pret":0.01969,"close":34.76}
{"ticker":"PINC","date":"2015-10-02","pret":0.0032,"close":34.91}
{"ticker":"PINC","date":"2015-10-05","pret":0.01526,"close":36.23}
{"ticker":"PINC","date":"2015-10-06","pret":0.04361,"close":35}
{"ticker":"PINC","date":"2015-10-07","pret":-0.01571,"close":36.36}
{"ticker":"PINC","date":"2015-10-08","pret":0.00968,"close":36.92}
{"ticker":"PINC","date":"2015-10-09","pret":0.01475,"close":36.49}
{"ticker":"PINC","date":"2015-10-12","pret":-0.00817,"close":36.39}
{"ticker":"PINC","date":"2015-10-13","pret":-0.01266,"close":35.96}
{"ticker":"PINC","date":"2015-10-14","pret":-0.00361,"close":35.9}
{"ticker":"PINC","date":"2015-10-15","pret":-0.00697,"close":35.89}
{"ticker":"PINC","date":"2015-10-16","pret":0.00808,"close":36.17}
{"ticker":"PINC","date":"2015-10-19","pret":0.00056,"close":36.23}
{"ticker":"PINC","date":"2015-10-20","pret":0.00553,"close":35.72}
{"ticker":"PINC","date":"2015-10-21","pret":-0.00028,"close":35.7}
{"ticker":"PINC","date":"2015-10-22","pret":-0.01026,"close":33.94}
{"ticker":"PINC","date":"2015-10-23","pret":-0.05354,"close":33.89}
{"ticker":"PINC","date":"2015-10-26","pret":0,"close":33.59}
{"ticker":"PINC","date":"2015-10-27","pret":-0.00946,"close":33.63}
{"ticker":"PINC","date":"2015-10-28","pret":-0.00238,"close":33.9}
{"ticker":"PINC","date":"2015-10-29","pret":0.01183,"close":33.9}
{"ticker":"PINC","date":"2015-10-30","pret":-0.00413,"close":33.81}
{"ticker":"PINC","date":"2015-11-02","pret":0.00177,"close":35.38}
{"ticker":"PINC","date":"2015-11-03","pret":0.03846,"close":34.7}
{"ticker":"PINC","date":"2015-11-04","pret":-0.01515,"close":34.99}
{"ticker":"PINC","date":"2015-11-05","pret":0.00603,"close":34.85}
{"ticker":"PINC","date":"2015-11-06","pret":-0.00373,"close":35.35}
{"ticker":"PINC","date":"2015-11-09","pret":0.01228,"close":35.68}
{"ticker":"PINC","date":"2015-11-10","pret":0.0302,"close":35.73}
{"ticker":"PINC","date":"2015-11-11","pret":-0.02934,"close":35.01}
{"ticker":"PINC","date":"2015-11-12","pret":-0.00969,"close":34.2}
{"ticker":"PINC","date":"2015-11-13","pret":-0.02142,"close":34.26}
{"ticker":"PINC","date":"2015-11-16","pret":-0.00176,"close":34.16}
{"ticker":"PINC","date":"2015-11-17","pret":0.00904,"close":33.98}
{"ticker":"PINC","date":"2015-11-18","pret":-0.0108,"close":34.26}
{"ticker":"PINC","date":"2015-11-19","pret":0.01051,"close":33.85}
{"ticker":"PINC","date":"2015-11-20","pret":-0.01169,"close":34.19}
{"ticker":"PINC","date":"2015-11-23","pret":0.0079,"close":34.77}
{"ticker":"PINC","date":"2015-11-24","pret":0.00755,"close":34.53}
{"ticker":"PINC","date":"2015-11-25","pret":0.00202,"close":34.84}
{"ticker":"PINC","date":"2015-11-26"}
{"ticker":"PINC","date":"2015-11-27","pret":0.00404,"close":34.79}
{"ticker":"PINC","date":"2015-11-30","pret":0.00316,"close":34.36}
{"ticker":"PINC","date":"2015-12-01","pret":-0.00922,"close":34.63}
{"ticker":"PINC","date":"2015-12-02","pret":0.00462,"close":34.72}
{"ticker":"PINC","date":"2015-12-03","pret":0.00259,"close":34.01}
{"ticker":"PINC","date":"2015-12-04","pret":-0.01768,"close":34.82}
{"ticker":"PINC","date":"2015-12-07","pret":0.01826,"close":34.75}
{"ticker":"PINC","date":"2015-12-08","pret":-0.00952,"close":34.91}
{"ticker":"PINC","date":"2015-12-09","pret":0.00636,"close":34.37}
{"ticker":"PINC","date":"2015-12-10","pret":-0.00665,"close":34.66}
{"ticker":"PINC","date":"2015-12-11","pret":-0.00203,"close":34}
{"ticker":"PINC","date":"2015-12-14","pret":-0.01228,"close":33.41}
{"ticker":"PINC","date":"2015-12-15","pret":-0.01094,"close":33.42}
{"ticker":"PINC","date":"2015-12-16","pret":-0.00179,"close":34}
{"ticker":"PINC","date":"2015-12-17"}
{"ticker":"PINC","date":"2015-12-18","pret":0.02298,"close":33.85}
{"ticker":"PINC","date":"2015-12-21","pret":-0.00672,"close":33.82}
{"ticker":"PINC","date":"2015-12-22","pret":-0.00323,"close":34.25}
{"ticker":"PINC","date":"2015-12-23","pret":0.00966,"close":34.79}
{"ticker":"PINC","date":"2015-12-24","pret":0.01187,"close":34.8}
{"ticker":"PINC","date":"2015-12-28","pret":-0.00404,"close":34.87}
{"ticker":"PINC","date":"2015-12-29","pret":0.01121,"close":35.12}
{"ticker":"PINC","date":"2015-12-30","pret":0.00171,"close":35.33}
{"ticker":"PINC","date":"2015-12-31","pret":0.00597,"close":35.27}
{"ticker":"PINC","date":"2016-01-04","pret":-0.01256,"close":35.22}
{"ticker":"PINC","date":"2016-01-05","pret":0.01624,"close":35.71}
{"ticker":"PIR","date":"2015-01-02","pret":0.00129,"close":15.06}
{"ticker":"PIR","date":"2015-01-05","pret":-0.0315,"close":15.14}
{"ticker":"PIR","date":"2015-01-06","pret":0.00995,"close":14.77}
{"ticker":"PIR","date":"2015-01-07","pret":-0.01329,"close":15.67}
{"ticker":"PIR","date":"2015-01-08","pret":0.11667,"close":16.69}
{"ticker":"PIR","date":"2015-01-09","pret":0.00948,"close":16.76}
{"ticker":"PIR","date":"2015-01-12","pret":-0.01067,"close":16.75}
{"ticker":"PIR","date":"2015-01-13","pret":0.00535,"close":16.9}
{"ticker":"PIR","date":"2015-01-14","pret":-0.00833,"close":16.61}
{"ticker":"PIR","date":"2015-01-15","pret":-0.0078,"close":16.08}
{"ticker":"PIR","date":"2015-01-16","pret":-0.03806,"close":16.36}
{"ticker":"PIR","date":"2015-01-20","pret":0.01367,"close":16.1}
{"ticker":"PIR","date":"2015-01-21","pret":-0.00744,"close":16.54}
{"ticker":"PIR","date":"2015-01-22","pret":0.03122,"close":16.71}
{"ticker":"PIR","date":"2015-01-23","pret":0.00721,"close":16.96}
{"ticker":"PIR","date":"2015-01-26","pret":0.04505,"close":17.25}
{"ticker":"PIR","date":"2015-01-27","pret":-0.02491,"close":17.3}
{"ticker":"PIR","date":"2015-01-28","pret":0.01859,"close":17.11}
{"ticker":"PIR","date":"2015-01-29","pret":-0.01333,"close":17.31}
{"ticker":"PIR","date":"2015-01-30","pret":0.00349,"close":16.81}
{"ticker":"PIR","date":"2015-02-02","pret":-0.01878,"close":16.87}
{"ticker":"PIR","date":"2015-02-03","pret":0.01061,"close":17.15}
{"ticker":"PIR","date":"2015-02-04","pret":0.00117,"close":17.09}
{"ticker":"PIR","date":"2015-02-05","pret":0.00058,"close":17.44}
{"ticker":"PIR","date":"2015-02-06","pret":0.02142,"close":17.1}
{"ticker":"PIR","date":"2015-02-09","pret":-0.02729,"close":16.77}
{"ticker":"PIR","date":"2015-02-10","pret":-0.00887,"close":16.97}
{"ticker":"PIR","date":"2015-02-11","pret":-0.38927,"close":12.84}
{"ticker":"PIR","date":"2015-02-12","pret":0.11496,"close":12.35}
{"ticker":"PIR","date":"2015-02-13","pret":-0.03822,"close":12.52}
{"ticker":"PIR","date":"2015-02-17","pret":0.0169,"close":12.45}
{"ticker":"PIR","date":"2015-02-18","pret":-0.01285,"close":12.35}
{"ticker":"PIR","date":"2015-02-19","pret":-0.00162,"close":12.24}
{"ticker":"PIR","date":"2015-02-20","pret":-0.00976,"close":11.98}
{"ticker":"PIR","date":"2015-02-23","pret":-0.014,"close":11.87}
{"ticker":"PIR","date":"2015-02-24","pret":-0.00916,"close":11.85}
{"ticker":"PIR","date":"2015-02-25","pret":-0.01348,"close":12.06}
{"ticker":"PIR","date":"2015-02-26","pret":0.02098,"close":11.97}
{"ticker":"PIR","date":"2015-02-27","pret":-0.0075,"close":12.06}
{"ticker":"PIR","date":"2015-03-02","pret":0.00584,"close":12.04}
{"ticker":"PIR","date":"2015-03-03","pret":-0.00333,"close":12}
{"ticker":"PIR","date":"2015-03-04","pret":-0.00418,"close":11.92}
{"ticker":"PIR","date":"2015-03-05","pret":0,"close":12.05}
{"ticker":"PIR","date":"2015-03-06","pret":0.00084,"close":11.96}
{"ticker":"PIR","date":"2015-03-09","pret":0.00167,"close":12.2}
{"ticker":"PIR","date":"2015-03-10","pret":0.01576,"close":12.23}
{"ticker":"PIR","date":"2015-03-11","pret":0.00574,"close":12.41}
{"ticker":"PIR","date":"2015-03-12","pret":0.01704,"close":12.66}
{"ticker":"PIR","date":"2015-03-13","pret":0.01912,"close":12.92}
{"ticker":"PIR","date":"2015-03-16","pret":0.02109,"close":13.22}
{"ticker":"PIR","date":"2015-03-17","pret":0.01914,"close":13.15}
{"ticker":"PIR","date":"2015-03-18","pret":0.00303,"close":13.21}
{"ticker":"PIR","date":"2015-03-19","pret":-0.00379,"close":13.41}
{"ticker":"PIR","date":"2015-03-20","pret":0.05678,"close":14.06}
{"ticker":"PIR","date":"2015-03-23","pret":0.00429,"close":14.01}
{"ticker":"PIR","date":"2015-03-24","pret":0.00427,"close":14.22}
{"ticker":"PIR","date":"2015-03-25","pret":0.01271,"close":14.05}
{"ticker":"PIR","date":"2015-03-26","pret":-0.01913,"close":13.89}
{"ticker":"PIR","date":"2015-03-27","pret":-0.00574,"close":14.14}
{"ticker":"PIR","date":"2015-03-30","pret":0.02206,"close":13.89}
{"ticker":"PIR","date":"2015-03-31","pret":-0.03,"close":13.98}
{"ticker":"PIR","date":"2015-04-01","pret":-0.0613,"close":13.4}
{"ticker":"PIR","date":"2015-04-02","pret":0.02813,"close":13.11}
{"ticker":"PIR","date":"2015-04-06","pret":-0.01816,"close":12.84}
{"ticker":"PIR","date":"2015-04-07","pret":-0.01771,"close":12.68}
{"ticker":"PIR","date":"2015-04-08","pret":-0.01724,"close":12.65}
{"ticker":"PIR","date":"2015-04-09","pret":0.05834,"close":13.79}
{"ticker":"PIR","date":"2015-04-10","pret":0.02576,"close":14.04}
{"ticker":"PIR","date":"2015-04-13","pret":0.01658,"close":13.94}
{"ticker":"PIR","date":"2015-04-14","pret":-0.00574,"close":13.47}
{"ticker":"PIR","date":"2015-04-15","pret":-0.03066,"close":13.31}
{"ticker":"PIR","date":"2015-04-16","pret":-0.01569,"close":13.32}
{"ticker":"PIR","date":"2015-04-17","pret":-0.00377,"close":13.02}
{"ticker":"PIR","date":"2015-04-20","pret":-0.01293,"close":12.91}
{"ticker":"PIR","date":"2015-04-21","pret":-0.01,"close":12.9}
{"ticker":"PIR","date":"2015-04-22","pret":-0.00932,"close":12.99}
{"ticker":"PIR","date":"2015-04-23","pret":0.01549,"close":13.06}
{"ticker":"PIR","date":"2015-04-24","pret":0.00918,"close":13.29}
{"ticker":"PIR","date":"2015-04-27","pret":0.01211,"close":13.04}
{"ticker":"PIR","date":"2015-04-28","pret":-0.02052,"close":12.91}
{"ticker":"PIR","date":"2015-04-29","pret":-0.0147,"close":12.63}
{"ticker":"PIR","date":"2015-04-30","pret":-0.02127,"close":12.65}
{"ticker":"PIR","date":"2015-05-01","pret":0.00793,"close":12.76}
{"ticker":"PIR","date":"2015-05-04","pret":0.00787,"close":12.93}
{"ticker":"PIR","date":"2015-05-05","pret":0.00936,"close":12.8}
{"ticker":"PIR","date":"2015-05-06","pret":-0.00078,"close":12.88}
{"ticker":"PIR","date":"2015-05-07","pret":0,"close":12.89}
{"ticker":"PIR","date":"2015-05-08","pret":0.01236,"close":13.07}
{"ticker":"PIR","date":"2015-05-11","pret":0.00306,"close":13.06}
{"ticker":"PIR","date":"2015-05-12","pret":-0.00537,"close":12.92}
{"ticker":"PIR","date":"2015-05-13","pret":-0.00617,"close":12.9}
{"ticker":"PIR","date":"2015-05-14","pret":0,"close":12.81}
{"ticker":"PIR","date":"2015-05-15","pret":-0.00543,"close":13.03}
{"ticker":"PIR","date":"2015-05-18","pret":0.01468,"close":13.23}
{"ticker":"PIR","date":"2015-05-19","pret":0.01598,"close":13.15}
{"ticker":"PIR","date":"2015-05-20","pret":-0.0053,"close":13.14}
{"ticker":"PIR","date":"2015-05-21","pret":0.00076,"close":13.22}
{"ticker":"PIR","date":"2015-05-22","pret":0.00227,"close":13.38}
{"ticker":"PIR","date":"2015-05-26","pret":0.00979,"close":13.44}
{"ticker":"PIR","date":"2015-05-27","pret":0.00598,"close":13.14}
{"ticker":"PIR","date":"2015-05-28","pret":0.0052,"close":13.06}
{"ticker":"PIR","date":"2015-05-29","pret":-0.0316,"close":12.71}
{"ticker":"PIR","date":"2015-06-01","pret":-0.03264,"close":12.01}
{"ticker":"PIR","date":"2015-06-02","pret":-0.05688,"close":12.05}
{"ticker":"PIR","date":"2015-06-03","pret":0.01658,"close":12.33}
{"ticker":"PIR","date":"2015-06-04","pret":0.0155,"close":12}
{"ticker":"PIR","date":"2015-06-05","pret":-0.02625,"close":12.07}
{"ticker":"PIR","date":"2015-06-08","pret":0.00249,"close":12.21}
{"ticker":"PIR","date":"2015-06-09","pret":0.01154,"close":12.14}
{"ticker":"PIR","date":"2015-06-10","pret":-0.01154,"close":12.09}
{"ticker":"PIR","date":"2015-06-11","pret":0.00414,"close":12.09}
{"ticker":"PIR","date":"2015-06-12","pret":-0.00497,"close":12.2}
{"ticker":"PIR","date":"2015-06-15","pret":0.00579,"close":12.24}
{"ticker":"PIR","date":"2015-06-16","pret":0.00822,"close":12.15}
{"ticker":"PIR","date":"2015-06-17","pret":-0.00739,"close":12.01}
{"ticker":"PIR","date":"2015-06-18","pret":0.04985,"close":12}
{"ticker":"PIR","date":"2015-06-19","pret":-0.06146,"close":12.01}
{"ticker":"PIR","date":"2015-06-22","pret":0.00665,"close":12.63}
{"ticker":"PIR","date":"2015-06-23","pret":0.04772,"close":12.49}
{"ticker":"PIR","date":"2015-06-24","pret":-0.01272,"close":12.75}
{"ticker":"PIR","date":"2015-06-25","pret":0.01587,"close":12.33}
{"ticker":"PIR","date":"2015-06-26","pret":-0.02391,"close":12.49}
{"ticker":"PIR","date":"2015-06-29","pret":0.00242,"close":12.13}
{"ticker":"PIR","date":"2015-06-30","pret":-0.01704,"close":12.63}
{"ticker":"PIR","date":"2015-07-01","pret":0.03695,"close":12.38}
{"ticker":"PIR","date":"2015-07-02","pret":-0.02233,"close":12.54}
{"ticker":"PIR","date":"2015-07-06","pret":0,"close":12.19}
{"ticker":"PIR","date":"2015-07-07","pret":-0.01462,"close":12.38}
{"ticker":"PIR","date":"2015-07-08","pret":0.00977,"close":12.39}
{"ticker":"PIR","date":"2015-07-09","pret":0.00968,"close":12.62}
{"ticker":"PIR","date":"2015-07-10","pret":0.01829,"close":12.77}
{"ticker":"PIR","date":"2015-07-13","pret":0.01253,"close":12.97}
{"ticker":"PIR","date":"2015-07-14","pret":0.02612,"close":13.18}
{"ticker":"PIR","date":"2015-07-15","pret":-0.00304,"close":13.08}
{"ticker":"PIR","date":"2015-07-16","pret":-0.00457,"close":13.11}
{"ticker":"PIR","date":"2015-07-17","pret":-0.00076,"close":12.72}
{"ticker":"PIR","date":"2015-07-20","pret":-0.03106,"close":12.39}
{"ticker":"PIR","date":"2015-07-21","pret":-0.02475,"close":12.32}
{"ticker":"PIR","date":"2015-07-22","pret":-0.00649,"close":12.24}
{"ticker":"PIR","date":"2015-07-23","pret":-0.00081,"close":12.21}
{"ticker":"PIR","date":"2015-07-24","pret":-0.00326,"close":12.14}
{"ticker":"PIR","date":"2015-07-27","pret":-0.0115,"close":11.74}
{"ticker":"PIR","date":"2015-07-28","pret":-0.02595,"close":11.85}
{"ticker":"PIR","date":"2015-07-29","pret":0.00423,"close":11.97}
{"ticker":"PIR","date":"2015-07-30","pret":0.00757,"close":11.79}
{"ticker":"PIR","date":"2015-07-31","pret":-0.00504,"close":11.81}
{"ticker":"PIR","date":"2015-08-03","pret":-0.00592,"close":11.46}
{"ticker":"PIR","date":"2015-08-04","pret":-0.02836,"close":11.54}
{"ticker":"PIR","date":"2015-08-05","pret":0.00954,"close":11.67}
{"ticker":"PIR","date":"2015-08-06","pret":0.00774,"close":11.58}
{"ticker":"PIR","date":"2015-08-07","pret":-0.00947,"close":11.55}
{"ticker":"PIR","date":"2015-08-10","pret":0.00345,"close":11.84}
{"ticker":"PIR","date":"2015-08-11","pret":0.0154,"close":11.99}
{"ticker":"PIR","date":"2015-08-12","pret":0.01181,"close":11.62}
{"ticker":"PIR","date":"2015-08-13","pret":-0.02463,"close":11.23}
{"ticker":"PIR","date":"2015-08-14","pret":-0.03233,"close":11.44}
{"ticker":"PIR","date":"2015-08-17","pret":0.01586,"close":11.39}
{"ticker":"PIR","date":"2015-08-18","pret":-0.00438,"close":11.18}
{"ticker":"PIR","date":"2015-08-19","pret":-0.0213,"close":11.04}
{"ticker":"PIR","date":"2015-08-20","pret":-0.01354,"close":10.73}
{"ticker":"PIR","date":"2015-08-21","pret":-0.04177,"close":10.37}
{"ticker":"PIR","date":"2015-08-24","pret":-0.17684,"close":10.05}
{"ticker":"PIR","date":"2015-08-25","pret":0.14506,"close":10.12}
{"ticker":"PIR","date":"2015-08-26","pret":0.00488,"close":10.1}
{"ticker":"PIR","date":"2015-08-27","pret":-0.01274,"close":9.99}
{"ticker":"PIR","date":"2015-08-28","pret":-0.01791,"close":10.06}
{"ticker":"PIR","date":"2015-08-31","pret":0.00501,"close":10.18}
{"ticker":"PIR","date":"2015-09-01","pret":0.00399,"close":10.2}
{"ticker":"PIR","date":"2015-09-02","pret":0.01677,"close":9.94}
{"ticker":"PIR","date":"2015-09-03","pret":-0.02577,"close":9.96}
{"ticker":"PIR","date":"2015-09-04","pret":-0.00806,"close":9.95}
{"ticker":"PIR","date":"2015-09-08","pret":0.01706,"close":10.24}
{"ticker":"PIR","date":"2015-09-09","pret":0.0236,"close":10.07}
{"ticker":"PIR","date":"2015-09-10","pret":-0.0226,"close":10.02}
{"ticker":"PIR","date":"2015-09-11","pret":-0.00398,"close":10.16}
{"ticker":"PIR","date":"2015-09-14","pret":0.01289,"close":10.17}
{"ticker":"PIR","date":"2015-09-15","pret":0,"close":10.15}
{"ticker":"PIR","date":"2015-09-16","pret":0.00197,"close":10.01}
{"ticker":"PIR","date":"2015-09-17","pret":-0.01586,"close":9.77}
{"ticker":"PIR","date":"2015-09-18","pret":-0.03456,"close":9.47}
{"ticker":"PIR","date":"2015-09-21","pret":-0.01879,"close":9.19}
{"ticker":"PIR","date":"2015-09-22","pret":-0.04416,"close":8.95}
{"ticker":"PIR","date":"2015-09-23","pret":-0.01219,"close":8.89}
{"ticker":"PIR","date":"2015-09-24","pret":-0.01347,"close":8.67}
{"ticker":"PIR","date":"2015-09-25","pret":-0.19804,"close":7.61}
{"ticker":"PIR","date":"2015-09-28","pret":0.03784,"close":7.51}
{"ticker":"PIR","date":"2015-09-29","pret":-0.00933,"close":6.93}
{"ticker":"PIR","date":"2015-09-30","pret":-0.06641,"close":6.9}
{"ticker":"PIR","date":"2015-10-01","pret":-0.01877,"close":6.72}
{"ticker":"PIR","date":"2015-10-02","pret":-0.03864,"close":7.01}
{"ticker":"PIR","date":"2015-10-05","pret":0.06738,"close":7.3}
{"ticker":"PIR","date":"2015-10-06","pret":0.03343,"close":7.31}
{"ticker":"PIR","date":"2015-10-07","pret":0.00683,"close":7.27}
{"ticker":"PIR","date":"2015-10-08","pret":-0.00683,"close":7.4}
{"ticker":"PIR","date":"2015-10-09","pret":0.01225,"close":7.53}
{"ticker":"PIR","date":"2015-10-12","pret":0.02406,"close":7.72}
{"ticker":"PIR","date":"2015-10-13","pret":0.01962,"close":7.65}
{"ticker":"PIR","date":"2015-10-14","pret":-0.0065,"close":7.43}
{"ticker":"PIR","date":"2015-10-15","pret":-0.0291,"close":7.71}
{"ticker":"PIR","date":"2015-10-16","pret":0.03819,"close":7.61}
{"ticker":"PIR","date":"2015-10-19","pret":-0.02618,"close":7.56}
{"ticker":"PIR","date":"2015-10-20","pret":0.00397,"close":7.62}
{"ticker":"PIR","date":"2015-10-21","pret":0.00658,"close":7.53}
{"ticker":"PIR","date":"2015-10-22","pret":-0.00263,"close":7.32}
{"ticker":"PIR","date":"2015-10-23","pret":-0.01859,"close":7.23}
{"ticker":"PIR","date":"2015-10-26","pret":-0.02855,"close":7.5}
{"ticker":"PIR","date":"2015-10-27","pret":0.03123,"close":7.21}
{"ticker":"PIR","date":"2015-10-28","pret":-0.03261,"close":7.51}
{"ticker":"PIR","date":"2015-10-29","pret":0.03661,"close":7.49}
{"ticker":"PIR","date":"2015-10-30","pret":0,"close":7.42}
{"ticker":"PIR","date":"2015-11-02","pret":-0.01071,"close":7.74}
{"ticker":"PIR","date":"2015-11-03","pret":0.04346,"close":8.1}
{"ticker":"PIR","date":"2015-11-04","pret":0.04412,"close":7.86}
{"ticker":"PIR","date":"2015-11-05","pret":-0.03004,"close":8.09}
{"ticker":"PIR","date":"2015-11-06","pret":0.00507,"close":8.19}
{"ticker":"PIR","date":"2015-11-09","pret":0.00881,"close":7.4}
{"ticker":"PIR","date":"2015-11-10","pret":-0.11403,"close":7.3}
{"ticker":"PIR","date":"2015-11-11","pret":0.0236,"close":7.02}
{"ticker":"PIR","date":"2015-11-12","pret":-0.04776,"close":6.7}
{"ticker":"PIR","date":"2015-11-13","pret":-0.05016,"close":6.36}
{"ticker":"PIR","date":"2015-11-16","pret":-0.04328,"close":6.55}
{"ticker":"PIR","date":"2015-11-17","pret":0.04025,"close":6.53}
{"ticker":"PIR","date":"2015-11-18","pret":-0.00915,"close":6.41}
{"ticker":"PIR","date":"2015-11-19","pret":-0.01699,"close":6.31}
{"ticker":"PIR","date":"2015-11-20","pret":-0.01254,"close":6.38}
{"ticker":"PIR","date":"2015-11-23","pret":0.00629,"close":6.6}
{"ticker":"PIR","date":"2015-11-24","pret":0.02935,"close":6.81}
{"ticker":"PIR","date":"2015-11-25","pret":0.04319,"close":6.89}
{"ticker":"PIR","date":"2015-11-26"}
{"ticker":"PIR","date":"2015-11-27","pret":0.00581,"close":6.93}
{"ticker":"PIR","date":"2015-11-30","pret":0.00145,"close":6.76}
{"ticker":"PIR","date":"2015-12-01","pret":-0.01899,"close":6.69}
{"ticker":"PIR","date":"2015-12-02","pret":-0.01187,"close":6.65}
{"ticker":"PIR","date":"2015-12-03","pret":-0.00749,"close":6.18}
{"ticker":"PIR","date":"2015-12-04","pret":-0.06044,"close":6.17}
{"ticker":"PIR","date":"2015-12-07","pret":-0.01286,"close":6.06}
{"ticker":"PIR","date":"2015-12-08","pret":-0.03123,"close":5.89}
{"ticker":"PIR","date":"2015-12-09","pret":-0.01684,"close":6.2}
{"ticker":"PIR","date":"2015-12-10","pret":0.04806,"close":6.42}
{"ticker":"PIR","date":"2015-12-11","pret":-0.02291,"close":5.96}
{"ticker":"PIR","date":"2015-12-14","pret":-0.00831,"close":5.69}
{"ticker":"PIR","date":"2015-12-15","pret":-0.05138,"close":5.72}
{"ticker":"PIR","date":"2015-12-16","pret":0.01915,"close":5.95}
{"ticker":"PIR","date":"2015-12-17"}
{"ticker":"PIR","date":"2015-12-18","pret":-0.20182,"close":4.8}
{"ticker":"PIR","date":"2015-12-21","pret":0.00421,"close":5.11}
{"ticker":"PIR","date":"2015-12-22","pret":0.06899,"close":5.08}
{"ticker":"PIR","date":"2015-12-23","pret":0.00196,"close":5.13}
{"ticker":"PIR","date":"2015-12-24","pret":0.00974,"close":5.2}
{"ticker":"PIR","date":"2015-12-28","pret":-0.00974,"close":4.87}
{"ticker":"PIR","date":"2015-12-29","pret":-0.04196,"close":5.11}
{"ticker":"PIR","date":"2015-12-30","pret":0.04,"close":5.08}
{"ticker":"PIR","date":"2015-12-31","pret":-0.00196,"close":5.09}
{"ticker":"PIR","date":"2016-01-04","pret":-0.00591,"close":5.03}
{"ticker":"PIR","date":"2016-01-05","pret":-0.00794,"close":4.95}
{"ticker":"PJC","date":"2015-01-02","pret":-0.00529,"close":58.24}
{"ticker":"PJC","date":"2015-01-05","pret":-0.01551,"close":57}
{"ticker":"PJC","date":"2015-01-06","pret":-0.00977,"close":54.33}
{"ticker":"PJC","date":"2015-01-07","pret":-0.03935,"close":54.84}
{"ticker":"PJC","date":"2015-01-08","pret":0.01395,"close":58.05}
{"ticker":"PJC","date":"2015-01-09","pret":0.04605,"close":56.8}
{"ticker":"PJC","date":"2015-01-12","pret":-0.02452,"close":55.84}
{"ticker":"PJC","date":"2015-01-13","pret":-0.00849,"close":55.87}
{"ticker":"PJC","date":"2015-01-14","pret":-0.02772,"close":53.69}
{"ticker":"PJC","date":"2015-01-15","pret":-0.01824,"close":52.67}
{"ticker":"PJC","date":"2015-01-16","pret":-0.02733,"close":52.16}
{"ticker":"PJC","date":"2015-01-20","pret":-0.00902,"close":51.84}
{"ticker":"PJC","date":"2015-01-21","pret":-0.01008,"close":52.22}
{"ticker":"PJC","date":"2015-01-22","pret":0.0286,"close":53.64}
{"ticker":"PJC","date":"2015-01-23","pret":0.01484,"close":53.18}
{"ticker":"PJC","date":"2015-01-26","pret":0.01481,"close":54.16}
{"ticker":"PJC","date":"2015-01-27","pret":-0.02154,"close":54.05}
{"ticker":"PJC","date":"2015-01-28","pret":0.02466,"close":51.8}
{"ticker":"PJC","date":"2015-01-29","pret":-0.04399,"close":52.95}
{"ticker":"PJC","date":"2015-01-30","pret":-0.00192,"close":51.05}
{"ticker":"PJC","date":"2015-02-02","pret":-0.00867,"close":52.26}
{"ticker":"PJC","date":"2015-02-03","pret":0.01897,"close":53.86}
{"ticker":"PJC","date":"2015-02-04","pret":0.02326,"close":53.68}
{"ticker":"PJC","date":"2015-02-05","pret":-0.08007,"close":55.1}
{"ticker":"PJC","date":"2015-02-06","pret":0.10154,"close":55.19}
{"ticker":"PJC","date":"2015-02-09","pret":-0.00455,"close":55.87}
{"ticker":"PJC","date":"2015-02-10","pret":0.02982,"close":55.86}
{"ticker":"PJC","date":"2015-02-11","pret":-0.01211,"close":55.76}
{"ticker":"PJC","date":"2015-02-12","pret":0.00482,"close":56.71}
{"ticker":"PJC","date":"2015-02-13","pret":0.01346,"close":55.1}
{"ticker":"PJC","date":"2015-02-17","pret":-0.0338,"close":55.26}
{"ticker":"PJC","date":"2015-02-18","pret":-0.00401,"close":54.56}
{"ticker":"PJC","date":"2015-02-19","pret":-0.01084,"close":54.9}
{"ticker":"PJC","date":"2015-02-20","pret":0.00955,"close":54.85}
{"ticker":"PJC","date":"2015-02-23","pret":-0.00403,"close":54.71}
{"ticker":"PJC","date":"2015-02-24","pret":0.0075,"close":55.28}
{"ticker":"PJC","date":"2015-02-25","pret":0.00382,"close":54.38}
{"ticker":"PJC","date":"2015-02-26","pret":-0.01132,"close":55.16}
{"ticker":"PJC","date":"2015-02-27","pret":0.00841,"close":54.75}
{"ticker":"PJC","date":"2015-03-02","pret":-0.00182,"close":54.54}
{"ticker":"PJC","date":"2015-03-03","pret":-0.01248,"close":53.74}
{"ticker":"PJC","date":"2015-03-04","pret":-0.01582,"close":53.32}
{"ticker":"PJC","date":"2015-03-05","pret":0.00112,"close":53.96}
{"ticker":"PJC","date":"2015-03-06","pret":0.00803,"close":53.36}
{"ticker":"PJC","date":"2015-03-09","pret":-0.00803,"close":53.22}
{"ticker":"PJC","date":"2015-03-10","pret":-0.01759,"close":52.35}
{"ticker":"PJC","date":"2015-03-11","pret":0,"close":53.11}
{"ticker":"PJC","date":"2015-03-12","pret":0.02151,"close":55.42}
{"ticker":"PJC","date":"2015-03-13","pret":0.0307,"close":55.21}
{"ticker":"PJC","date":"2015-03-16","pret":0.00847,"close":55.32}
{"ticker":"PJC","date":"2015-03-17","pret":-0.01593,"close":55.07}
{"ticker":"PJC","date":"2015-03-18","pret":-0.00073,"close":54.61}
{"ticker":"PJC","date":"2015-03-19","pret":-0.01175,"close":54.42}
{"ticker":"PJC","date":"2015-03-20","pret":0.01011,"close":55.31}
{"ticker":"PJC","date":"2015-03-23","pret":0.00874,"close":54.95}
{"ticker":"PJC","date":"2015-03-24","pret":-0.00582,"close":54.36}
{"ticker":"PJC","date":"2015-03-25","pret":-0.0064,"close":52.79}
{"ticker":"PJC","date":"2015-03-26","pret":-0.03815,"close":52.87}
{"ticker":"PJC","date":"2015-03-27","pret":0.00854,"close":52.3}
{"ticker":"PJC","date":"2015-03-30","pret":-0.00626,"close":52.93}
{"ticker":"PJC","date":"2015-03-31","pret":-0.00477,"close":52.46}
{"ticker":"PJC","date":"2015-04-01","pret":-0.00019,"close":53.62}
{"ticker":"PJC","date":"2015-04-02","pret":0.02715,"close":54.11}
{"ticker":"PJC","date":"2015-04-06","pret":-0.00485,"close":54.27}
{"ticker":"PJC","date":"2015-04-07","pret":0.01558,"close":53.06}
{"ticker":"PJC","date":"2015-04-08","pret":-0.0244,"close":53.33}
{"ticker":"PJC","date":"2015-04-09","pret":0.00339,"close":53.31}
{"ticker":"PJC","date":"2015-04-10","pret":-0.00019,"close":53.44}
{"ticker":"PJC","date":"2015-04-13","pret":0.00506,"close":54.22}
{"ticker":"PJC","date":"2015-04-14","pret":0.00894,"close":53.91}
{"ticker":"PJC","date":"2015-04-15","pret":0.0013,"close":54.4}
{"ticker":"PJC","date":"2015-04-16","pret":0.00351,"close":55.12}
{"ticker":"PJC","date":"2015-04-17","pret":0.00754,"close":54.21}
{"ticker":"PJC","date":"2015-04-20","pret":0.00366,"close":54.59}
{"ticker":"PJC","date":"2015-04-21","pret":0.00109,"close":55.03}
{"ticker":"PJC","date":"2015-04-22","pret":0.00237,"close":55.39}
{"ticker":"PJC","date":"2015-04-23","pret":0.02796,"close":53.66}
{"ticker":"PJC","date":"2015-04-24","pret":-0.05711,"close":53.39}
{"ticker":"PJC","date":"2015-04-27","pret":0.00206,"close":52.44}
{"ticker":"PJC","date":"2015-04-28","pret":-0.02401,"close":52.67}
{"ticker":"PJC","date":"2015-04-29","pret":-0.00115,"close":52.2}
{"ticker":"PJC","date":"2015-04-30","pret":-0.00653,"close":50.45}
{"ticker":"PJC","date":"2015-05-01","pret":-0.02065,"close":50.71}
{"ticker":"PJC","date":"2015-05-04","pret":0.00216,"close":51.18}
{"ticker":"PJC","date":"2015-05-05","pret":0.00314,"close":50.48}
{"ticker":"PJC","date":"2015-05-06","pret":-0.00648,"close":50.25}
{"ticker":"PJC","date":"2015-05-07","pret":-0.01289,"close":50.46}
{"ticker":"PJC","date":"2015-05-08","pret":0.01584,"close":50.16}
{"ticker":"PJC","date":"2015-05-11","pret":-0.01504,"close":49.88}
{"ticker":"PJC","date":"2015-05-12","pret":-0.01224,"close":48.96}
{"ticker":"PJC","date":"2015-05-13","pret":-0.01158,"close":49.15}
{"ticker":"PJC","date":"2015-05-14","pret":0.01077,"close":48.72}
{"ticker":"PJC","date":"2015-05-15","pret":-0.0163,"close":48.09}
{"ticker":"PJC","date":"2015-05-18","pret":-0.01053,"close":48.23}
{"ticker":"PJC","date":"2015-05-19","pret":0.00311,"close":48.35}
{"ticker":"PJC","date":"2015-05-20","pret":0.00289,"close":48.43}
{"ticker":"PJC","date":"2015-05-21","pret":-0.00642,"close":48.1}
{"ticker":"PJC","date":"2015-05-22","pret":-0.00354,"close":47.84}
{"ticker":"PJC","date":"2015-05-26","pret":-0.00816,"close":47.38}
{"ticker":"PJC","date":"2015-05-27","pret":-0.00442,"close":47.91}
{"ticker":"PJC","date":"2015-05-28","pret":0.00652,"close":48.24}
{"ticker":"PJC","date":"2015-05-29","pret":0.01312,"close":47.42}
{"ticker":"PJC","date":"2015-06-01","pret":-0.01228,"close":47.41}
{"ticker":"PJC","date":"2015-06-02","pret":-0.01159,"close":47.79}
{"ticker":"PJC","date":"2015-06-03","pret":0.01389,"close":48.54}
{"ticker":"PJC","date":"2015-06-04","pret":0.00625,"close":48.49}
{"ticker":"PJC","date":"2015-06-05","pret":0.01197,"close":48.83}
{"ticker":"PJC","date":"2015-06-08","pret":0.00041,"close":48.25}
{"ticker":"PJC","date":"2015-06-09","pret":-0.01031,"close":48.28}
{"ticker":"PJC","date":"2015-06-10","pret":0.00805,"close":48.59}
{"ticker":"PJC","date":"2015-06-11","pret":-0.00309,"close":48.82}
{"ticker":"PJC","date":"2015-06-12","pret":0.00494,"close":48.77}
{"ticker":"PJC","date":"2015-06-15","pret":-0.00907,"close":48.17}
{"ticker":"PJC","date":"2015-06-16","pret":-0.00602,"close":47.77}
{"ticker":"PJC","date":"2015-06-17","pret":-0.00146,"close":47.47}
{"ticker":"PJC","date":"2015-06-18","pret":-0.00418,"close":47.1}
{"ticker":"PJC","date":"2015-06-19","pret":-0.01733,"close":46.48}
{"ticker":"PJC","date":"2015-06-22","pret":-0.00406,"close":46.49}
{"ticker":"PJC","date":"2015-06-23","pret":-0.00214,"close":46.48}
{"ticker":"PJC","date":"2015-06-24","pret":-0.00646,"close":45.61}
{"ticker":"PJC","date":"2015-06-25","pret":-0.01545,"close":45.65}
{"ticker":"PJC","date":"2015-06-26","pret":0.00088,"close":45.62}
{"ticker":"PJC","date":"2015-06-29","pret":-0.00792,"close":43.45}
{"ticker":"PJC","date":"2015-06-30","pret":-0.02981,"close":43.64}
{"ticker":"PJC","date":"2015-07-01","pret":0.00454,"close":43.6}
{"ticker":"PJC","date":"2015-07-02","pret":-0.01024,"close":43.65}
{"ticker":"PJC","date":"2015-07-06","pret":-0.01545,"close":42.99}
{"ticker":"PJC","date":"2015-07-07","pret":-0.00582,"close":42.53}
{"ticker":"PJC","date":"2015-07-08","pret":-0.01744,"close":41.62}
{"ticker":"PJC","date":"2015-07-09","pret":0.00474,"close":41.58}
{"ticker":"PJC","date":"2015-07-10","pret":-0.00308,"close":42.47}
{"ticker":"PJC","date":"2015-07-13","pret":0.01928,"close":43.36}
{"ticker":"PJC","date":"2015-07-14","pret":0.00766,"close":43}
{"ticker":"PJC","date":"2015-07-15","pret":-0.00905,"close":42.17}
{"ticker":"PJC","date":"2015-07-16","pret":-0.00632,"close":41.15}
{"ticker":"PJC","date":"2015-07-17","pret":-0.0373,"close":40.96}
{"ticker":"PJC","date":"2015-07-20","pret":0.0017,"close":41.64}
{"ticker":"PJC","date":"2015-07-21","pret":0.00944,"close":40.88}
{"ticker":"PJC","date":"2015-07-22","pret":-0.02636,"close":40.58}
{"ticker":"PJC","date":"2015-07-23","pret":0.02612,"close":43.67}
{"ticker":"PJC","date":"2015-07-24","pret":0.05143,"close":43.78}
{"ticker":"PJC","date":"2015-07-27","pret":-0.00528,"close":44.6}
{"ticker":"PJC","date":"2015-07-28","pret":0.03371,"close":44.93}
{"ticker":"PJC","date":"2015-07-29","pret":-0.00044,"close":46.24}
{"ticker":"PJC","date":"2015-07-30","pret":0.02809,"close":45.78}
{"ticker":"PJC","date":"2015-07-31","pret":-0.01022,"close":44.85}
{"ticker":"PJC","date":"2015-08-03","pret":-0.0172,"close":44.21}
{"ticker":"PJC","date":"2015-08-04","pret":-0.01886,"close":44.01}
{"ticker":"PJC","date":"2015-08-05","pret":0.00226,"close":43.63}
{"ticker":"PJC","date":"2015-08-06","pret":-0.00704,"close":44.82}
{"ticker":"PJC","date":"2015-08-07","pret":0.01671,"close":43.74}
{"ticker":"PJC","date":"2015-08-10","pret":-0.01466,"close":45.2}
{"ticker":"PJC","date":"2015-08-11","pret":0.01534,"close":43.68}
{"ticker":"PJC","date":"2015-08-12","pret":-0.03392,"close":42.71}
{"ticker":"PJC","date":"2015-08-13","pret":-0.00884,"close":42.9}
{"ticker":"PJC","date":"2015-08-14","pret":-0.00234,"close":43.35}
{"ticker":"PJC","date":"2015-08-17","pret":0.01118,"close":43.02}
{"ticker":"PJC","date":"2015-08-18","pret":-0.00394,"close":42.67}
{"ticker":"PJC","date":"2015-08-19","pret":-0.01216,"close":42.57}
{"ticker":"PJC","date":"2015-08-20","pret":-0.0078,"close":42.37}
{"ticker":"PJC","date":"2015-08-21","pret":-0.01217,"close":41.36}
{"ticker":"PJC","date":"2015-08-24","pret":-0.04769,"close":39.56}
{"ticker":"PJC","date":"2015-08-25","pret":0.02117,"close":38.38}
{"ticker":"PJC","date":"2015-08-26","pret":-0.03537,"close":39.89}
{"ticker":"PJC","date":"2015-08-27","pret":0.02845,"close":40.77}
{"ticker":"PJC","date":"2015-08-28","pret":0.00594,"close":40.87}
{"ticker":"PJC","date":"2015-08-31","pret":0.00173,"close":41.86}
{"ticker":"PJC","date":"2015-09-01","pret":0.00221,"close":38.62}
{"ticker":"PJC","date":"2015-09-02","pret":-0.03654,"close":38.73}
{"ticker":"PJC","date":"2015-09-03","pret":-0.01386,"close":38.7}
{"ticker":"PJC","date":"2015-09-04","pret":-0.01248,"close":37.67}
{"ticker":"PJC","date":"2015-09-08","pret":-0.00078,"close":38.46}
{"ticker":"PJC","date":"2015-09-09","pret":0.01997,"close":38.05}
{"ticker":"PJC","date":"2015-09-10","pret":-0.02706,"close":38.29}
{"ticker":"PJC","date":"2015-09-11","pret":0.00237,"close":38.07}
{"ticker":"PJC","date":"2015-09-14","pret":0.00158,"close":37.24}
{"ticker":"PJC","date":"2015-09-15","pret":-0.02124,"close":38.06}
{"ticker":"PJC","date":"2015-09-16","pret":0.02046,"close":38.73}
{"ticker":"PJC","date":"2015-09-17","pret":0.01436,"close":38.42}
{"ticker":"PJC","date":"2015-09-18","pret":-0.02228,"close":37.15}
{"ticker":"PJC","date":"2015-09-21","pret":-0.00638,"close":37.69}
{"ticker":"PJC","date":"2015-09-22","pret":-0.00267,"close":37.19}
{"ticker":"PJC","date":"2015-09-23","pret":-0.00509,"close":37.01}
{"ticker":"PJC","date":"2015-09-24","pret":-0.01081,"close":36.77}
{"ticker":"PJC","date":"2015-09-25","pret":0.01242,"close":37.39}
{"ticker":"PJC","date":"2015-09-28","pret":-0.00376,"close":36.28}
{"ticker":"PJC","date":"2015-09-29","pret":-0.02234,"close":36.71}
{"ticker":"PJC","date":"2015-09-30","pret":0.01991,"close":36.17}
{"ticker":"PJC","date":"2015-10-01","pret":-0.02793,"close":34.68}
{"ticker":"PJC","date":"2015-10-02","pret":-0.05832,"close":34.82}
{"ticker":"PJC","date":"2015-10-05","pret":0.03358,"close":36.1}
{"ticker":"PJC","date":"2015-10-06","pret":0.02585,"close":36.02}
{"ticker":"PJC","date":"2015-10-07","pret":-0.00056,"close":37.76}
{"ticker":"PJC","date":"2015-10-08","pret":0.03785,"close":37.27}
{"ticker":"PJC","date":"2015-10-09","pret":0.00027,"close":36.66}
{"ticker":"PJC","date":"2015-10-12","pret":-0.03038,"close":35.96}
{"ticker":"PJC","date":"2015-10-13","pret":-0.01582,"close":36.28}
{"ticker":"PJC","date":"2015-10-14","pret":0.01306,"close":35.32}
{"ticker":"PJC","date":"2015-10-15","pret":-0.01727,"close":37.37}
{"ticker":"PJC","date":"2015-10-16","pret":0.05281,"close":37.95}
{"ticker":"PJC","date":"2015-10-19","pret":0.00133,"close":37.84}
{"ticker":"PJC","date":"2015-10-20","pret":0.00848,"close":37.55}
{"ticker":"PJC","date":"2015-10-21","pret":-0.00689,"close":36.01}
{"ticker":"PJC","date":"2015-10-22","pret":-0.03709,"close":36.23}
{"ticker":"PJC","date":"2015-10-23","pret":0.01206,"close":37.46}
{"ticker":"PJC","date":"2015-10-26","pret":0.01648,"close":37.55}
{"ticker":"PJC","date":"2015-10-27","pret":-0.00027,"close":36.7}
{"ticker":"PJC","date":"2015-10-28","pret":-0.01622,"close":38.85}
{"ticker":"PJC","date":"2015-10-29","pret":0.04892,"close":34.4}
{"ticker":"PJC","date":"2015-10-30","pret":-0.10237,"close":35.57}
{"ticker":"PJC","date":"2015-11-02","pret":0.02778,"close":37.19}
{"ticker":"PJC","date":"2015-11-03","pret":0.03246,"close":37.21}
{"ticker":"PJC","date":"2015-11-04","pret":0.00809,"close":37.37}
{"ticker":"PJC","date":"2015-11-05","pret":0.00241,"close":37.37}
{"ticker":"PJC","date":"2015-11-06","pret":0.01172,"close":38.14}
{"ticker":"PJC","date":"2015-11-09","pret":0.01001,"close":37.89}
{"ticker":"PJC","date":"2015-11-10","pret":-0.01213,"close":35.78}
{"ticker":"PJC","date":"2015-11-11","pret":-0.04531,"close":35.69}
{"ticker":"PJC","date":"2015-11-12","pret":-0.01736,"close":35.45}
{"ticker":"PJC","date":"2015-11-13","pret":-0.0017,"close":36.31}
{"ticker":"PJC","date":"2015-11-16","pret":0.02404,"close":35.86}
{"ticker":"PJC","date":"2015-11-17","pret":0.00386,"close":34.53}
{"ticker":"PJC","date":"2015-11-18","pret":-0.03928,"close":35.79}
{"ticker":"PJC","date":"2015-11-19","pret":0.03652,"close":38.19}
{"ticker":"PJC","date":"2015-11-20","pret":0.05892,"close":38.96}
{"ticker":"PJC","date":"2015-11-23","pret":0.01472,"close":38.62}
{"ticker":"PJC","date":"2015-11-24","pret":-0.01576,"close":39.48}
{"ticker":"PJC","date":"2015-11-25","pret":0.02722,"close":39.87}
{"ticker":"PJC","date":"2015-11-26"}
{"ticker":"PJC","date":"2015-11-27","pret":0.01309,"close":40.7}
{"ticker":"PJC","date":"2015-11-30","pret":0.0247,"close":40.53}
{"ticker":"PJC","date":"2015-12-01","pret":-0.00342,"close":41.97}
{"ticker":"PJC","date":"2015-12-02","pret":0.02848,"close":41.66}
{"ticker":"PJC","date":"2015-12-03","pret":-0.00095,"close":41.83}
{"ticker":"PJC","date":"2015-12-04","pret":0.00214,"close":42.81}
{"ticker":"PJC","date":"2015-12-07","pret":0.01322,"close":42.14}
{"ticker":"PJC","date":"2015-12-08","pret":-0.02301,"close":41.71}
{"ticker":"PJC","date":"2015-12-09","pret":0.00048,"close":41.16}
{"ticker":"PJC","date":"2015-12-10","pret":-0.01498,"close":41.9}
{"ticker":"PJC","date":"2015-12-11","pret":-0.01052,"close":38.8}
{"ticker":"PJC","date":"2015-12-14","pret":-0.04273,"close":38.38}
{"ticker":"PJC","date":"2015-12-15","pret":-0.00283,"close":39.83}
{"ticker":"PJC","date":"2015-12-16","pret":0.03617,"close":40.95}
{"ticker":"PJC","date":"2015-12-17"}
{"ticker":"PJC","date":"2015-12-18","pret":-0.00973,"close":39.38}
{"ticker":"PJC","date":"2015-12-21","pret":-0.00806,"close":39.52}
{"ticker":"PJC","date":"2015-12-22","pret":0.00555,"close":40.36}
{"ticker":"PJC","date":"2015-12-23","pret":0.02606,"close":40.81}
{"ticker":"PJC","date":"2015-12-24","pret":-0.00319,"close":41.25}
{"ticker":"PJC","date":"2015-12-28","pret":0.00783,"close":40.66}
{"ticker":"PJC","date":"2015-12-29","pret":-0.00024,"close":41.48}
{"ticker":"PJC","date":"2015-12-30","pret":0.00753,"close":40.72}
{"ticker":"PJC","date":"2015-12-31","pret":-0.01906,"close":40.4}
{"ticker":"PJC","date":"2016-01-04","pret":-0.02878,"close":39.7}
{"ticker":"PJC","date":"2016-01-05","pret":0.00759,"close":39.15}
{"ticker":"PKD","date":"2015-01-02","pret":0.01312,"close":3.1}
{"ticker":"PKD","date":"2015-01-05","pret":-0.00326,"close":3.04}
{"ticker":"PKD","date":"2015-01-06","pret":-0.01316,"close":2.94}
{"ticker":"PKD","date":"2015-01-07","pret":-0.02345,"close":2.84}
{"ticker":"PKD","date":"2015-01-08","pret":-0.01022,"close":2.83}
{"ticker":"PKD","date":"2015-01-09","pret":-0.02426,"close":2.86}
{"ticker":"PKD","date":"2015-01-12","pret":-0.01058,"close":2.72}
{"ticker":"PKD","date":"2015-01-13","pret":-0.0107,"close":2.68}
{"ticker":"PKD","date":"2015-01-14","pret":-0.05148,"close":2.7}
{"ticker":"PKD","date":"2015-01-15","pret":0.02974,"close":2.6}
{"ticker":"PKD","date":"2015-01-16","pret":-0.05651,"close":2.64}
{"ticker":"PKD","date":"2015-01-20","pret":0.01919,"close":2.63}
{"ticker":"PKD","date":"2015-01-21","pret":-0.00381,"close":2.64}
{"ticker":"PKD","date":"2015-01-22","pret":0.02637,"close":2.65}
{"ticker":"PKD","date":"2015-01-23","pret":-0.01122,"close":2.85}
{"ticker":"PKD","date":"2015-01-26","pret":0.04052,"close":2.83}
{"ticker":"PKD","date":"2015-01-27","pret":0.03197,"close":2.78}
{"ticker":"PKD","date":"2015-01-28","pret":-0.03197,"close":2.66}
{"ticker":"PKD","date":"2015-01-29","pret":-0.03303,"close":2.64}
{"ticker":"PKD","date":"2015-01-30","pret":-0.02647,"close":2.71}
{"ticker":"PKD","date":"2015-02-02","pret":0.06669,"close":2.82}
{"ticker":"PKD","date":"2015-02-03","pret":0.02827,"close":3.16}
{"ticker":"PKD","date":"2015-02-04","pret":0.09626,"close":3.06}
{"ticker":"PKD","date":"2015-02-05","pret":-0.02889,"close":3.14}
{"ticker":"PKD","date":"2015-02-06","pret":0.02254,"close":3.31}
{"ticker":"PKD","date":"2015-02-09","pret":0.06772,"close":3.67}
{"ticker":"PKD","date":"2015-02-10","pret":0.08825,"close":3.51}
{"ticker":"PKD","date":"2015-02-11","pret":-0.05604,"close":3.25}
{"ticker":"PKD","date":"2015-02-12","pret":-0.03519,"close":3.32}
{"ticker":"PKD","date":"2015-02-13","pret":0.01482,"close":3.5}
{"ticker":"PKD","date":"2015-02-17","pret":0.03184,"close":3.56}
{"ticker":"PKD","date":"2015-02-18","pret":0,"close":3.54}
{"ticker":"PKD","date":"2015-02-19","pret":0,"close":3.63}
{"ticker":"PKD","date":"2015-02-20","pret":0.03637,"close":3.51}
{"ticker":"PKD","date":"2015-02-23","pret":-0.05361,"close":3.34}
{"ticker":"PKD","date":"2015-02-24","pret":-0.0324,"close":3.22}
{"ticker":"PKD","date":"2015-02-25","pret":-0.04282,"close":3.16}
{"ticker":"PKD","date":"2015-02-26","pret":-0.02532,"close":3.1}
{"ticker":"PKD","date":"2015-02-27","pret":-0.00643,"close":3.09}
{"ticker":"PKD","date":"2015-03-02","pret":-0.01626,"close":3.15}
{"ticker":"PKD","date":"2015-03-03","pret":0.01626,"close":3.2}
{"ticker":"PKD","date":"2015-03-04","pret":0.02862,"close":3.09}
{"ticker":"PKD","date":"2015-03-05","pret":-0.03185,"close":3.19}
{"ticker":"PKD","date":"2015-03-06","pret":0.01605,"close":3.07}
{"ticker":"PKD","date":"2015-03-09","pret":0.00318,"close":3.05}
{"ticker":"PKD","date":"2015-03-10","pret":-0.04879,"close":2.87}
{"ticker":"PKD","date":"2015-03-11","pret":-0.0339,"close":3.03}
{"ticker":"PKD","date":"2015-03-12","pret":0.04715,"close":3.01}
{"ticker":"PKD","date":"2015-03-13","pret":-0.01993,"close":2.91}
{"ticker":"PKD","date":"2015-03-16","pret":-0.03067,"close":2.91}
{"ticker":"PKD","date":"2015-03-17","pret":-0.00694,"close":3.09}
{"ticker":"PKD","date":"2015-03-18","pret":0.08031,"close":3.23}
{"ticker":"PKD","date":"2015-03-19","pret":0.0254,"close":3.11}
{"ticker":"PKD","date":"2015-03-20","pret":-0.0158,"close":3.33}
{"ticker":"PKD","date":"2015-03-23","pret":0.05574,"close":3.37}
{"ticker":"PKD","date":"2015-03-24","pret":0.01791,"close":3.54}
{"ticker":"PKD","date":"2015-03-25","pret":0.0205,"close":3.5}
{"ticker":"PKD","date":"2015-03-26","pret":0.01153,"close":3.47}
{"ticker":"PKD","date":"2015-03-27","pret":-0.02026,"close":3.28}
{"ticker":"PKD","date":"2015-03-30","pret":-0.03572,"close":3.41}
{"ticker":"PKD","date":"2015-03-31","pret":0.03572,"close":3.49}
{"ticker":"PKD","date":"2015-04-01","pret":0.02312,"close":3.45}
{"ticker":"PKD","date":"2015-04-02","pret":-0.0202,"close":3.6}
{"ticker":"PKD","date":"2015-04-06","pret":0.0372,"close":3.7}
{"ticker":"PKD","date":"2015-04-07","pret":0.03315,"close":3.88}
{"ticker":"PKD","date":"2015-04-08","pret":0.0555,"close":3.88}
{"ticker":"PKD","date":"2015-04-09","pret":0.00257,"close":3.93}
{"ticker":"PKD","date":"2015-04-10","pret":0.01527,"close":3.98}
{"ticker":"PKD","date":"2015-04-13","pret":0.01255,"close":4}
{"ticker":"PKD","date":"2015-04-14","pret":0.00498,"close":4.15}
{"ticker":"PKD","date":"2015-04-15","pret":0.03415,"close":4.48}
{"ticker":"PKD","date":"2015-04-16","pret":0.07171,"close":4.41}
{"ticker":"PKD","date":"2015-04-17","pret":-0.00897,"close":4.18}
{"ticker":"PKD","date":"2015-04-20","pret":-0.06274,"close":4.23}
{"ticker":"PKD","date":"2015-04-21","pret":0.01429,"close":4.14}
{"ticker":"PKD","date":"2015-04-22","pret":-0.03856,"close":4.1}
{"ticker":"PKD","date":"2015-04-23","pret":0.00978,"close":4.17}
{"ticker":"PKD","date":"2015-04-24","pret":0.00968,"close":3.98}
{"ticker":"PKD","date":"2015-04-27","pret":-0.05957,"close":4.07}
{"ticker":"PKD","date":"2015-04-28","pret":0.02774,"close":4.13}
{"ticker":"PKD","date":"2015-04-29","pret":-0.01252,"close":3.93}
{"ticker":"PKD","date":"2015-04-30","pret":-0.02551,"close":3.75}
{"ticker":"PKD","date":"2015-05-01","pret":-0.0315,"close":3.69}
{"ticker":"PKD","date":"2015-05-04","pret":-0.00267,"close":3.79}
{"ticker":"PKD","date":"2015-05-05","pret":0.01854,"close":3.71}
{"ticker":"PKD","date":"2015-05-06","pret":0.03861,"close":3.77}
{"ticker":"PKD","date":"2015-05-07","pret":-0.05182,"close":3.64}
{"ticker":"PKD","date":"2015-05-08","pret":-0.02696,"close":3.73}
{"ticker":"PKD","date":"2015-05-11","pret":0.02429,"close":3.63}
{"ticker":"PKD","date":"2015-05-12","pret":-0.04639,"close":3.7}
{"ticker":"PKD","date":"2015-05-13","pret":0.05171,"close":3.78}
{"ticker":"PKD","date":"2015-05-14","pret":0.00793,"close":3.67}
{"ticker":"PKD","date":"2015-05-15","pret":-0.03209,"close":3.63}
{"ticker":"PKD","date":"2015-05-18","pret":-0.02198,"close":3.64}
{"ticker":"PKD","date":"2015-05-19","pret":-0.00557,"close":3.43}
{"ticker":"PKD","date":"2015-05-20","pret":-0.03121,"close":3.47}
{"ticker":"PKD","date":"2015-05-21","pret":-0.00289,"close":3.6}
{"ticker":"PKD","date":"2015-05-22","pret":0.02849,"close":3.6}
{"ticker":"PKD","date":"2015-05-26","pret":0.01117,"close":3.51}
{"ticker":"PKD","date":"2015-05-27","pret":-0.03103,"close":3.47}
{"ticker":"PKD","date":"2015-05-28","pret":-0.00287,"close":3.45}
{"ticker":"PKD","date":"2015-05-29","pret":-0.00576,"close":3.39}
{"ticker":"PKD","date":"2015-06-01","pret":-0.02636,"close":3.3}
{"ticker":"PKD","date":"2015-06-02","pret":-0.02099,"close":3.41}
{"ticker":"PKD","date":"2015-06-03","pret":0.02691,"close":3.45}
{"ticker":"PKD","date":"2015-06-04","pret":0.00881,"close":3.4}
{"ticker":"PKD","date":"2015-06-05","pret":-0.00881,"close":3.58}
{"ticker":"PKD","date":"2015-06-08","pret":0.04612,"close":3.57}
{"ticker":"PKD","date":"2015-06-09","pret":0.00842,"close":3.66}
{"ticker":"PKD","date":"2015-06-10","pret":0.04372,"close":3.78}
{"ticker":"PKD","date":"2015-06-11","pret":0.01591,"close":3.76}
{"ticker":"PKD","date":"2015-06-12","pret":-0.01591,"close":3.78}
{"ticker":"PKD","date":"2015-06-15","pret":0.01064,"close":3.7}
{"ticker":"PKD","date":"2015-06-16","pret":-0.0241,"close":3.67}
{"ticker":"PKD","date":"2015-06-17","pret":0,"close":3.62}
{"ticker":"PKD","date":"2015-06-18","pret":-0.01639,"close":3.43}
{"ticker":"PKD","date":"2015-06-19","pret":-0.05376,"close":3.37}
{"ticker":"PKD","date":"2015-06-22","pret":-0.00583,"close":3.36}
{"ticker":"PKD","date":"2015-06-23","pret":-0.02367,"close":3.45}
{"ticker":"PKD","date":"2015-06-24","pret":0.0324,"close":3.33}
{"ticker":"PKD","date":"2015-06-25","pret":-0.0324,"close":3.29}
{"ticker":"PKD","date":"2015-06-26","pret":-0.01508,"close":3.55}
{"ticker":"PKD","date":"2015-06-29","pret":0.05327,"close":3.33}
{"ticker":"PKD","date":"2015-06-30","pret":-0.02924,"close":3.32}
{"ticker":"PKD","date":"2015-07-01","pret":-0.01194,"close":3.2}
{"ticker":"PKD","date":"2015-07-02","pret":-0.03049,"close":3.21}
{"ticker":"PKD","date":"2015-07-06","pret":-0.02826,"close":3.12}
{"ticker":"PKD","date":"2015-07-07","pret":-0.01605,"close":3.12}
{"ticker":"PKD","date":"2015-07-08","pret":0,"close":3.08}
{"ticker":"PKD","date":"2015-07-09","pret":0.01923,"close":2.97}
{"ticker":"PKD","date":"2015-07-10","pret":-0.05548,"close":3.03}
{"ticker":"PKD","date":"2015-07-13","pret":0.00669,"close":3.09}
{"ticker":"PKD","date":"2015-07-14","pret":0.0198,"close":3.15}
{"ticker":"PKD","date":"2015-07-15","pret":0.01942,"close":2.98}
{"ticker":"PKD","date":"2015-07-16","pret":-0.02927,"close":2.98}
{"ticker":"PKD","date":"2015-07-17","pret":-0.02337,"close":2.88}
{"ticker":"PKD","date":"2015-07-20","pret":-0.00338,"close":2.76}
{"ticker":"PKD","date":"2015-07-21","pret":-0.05935,"close":2.85}
{"ticker":"PKD","date":"2015-07-22","pret":0.01073,"close":2.72}
{"ticker":"PKD","date":"2015-07-23","pret":-0.02523,"close":2.75}
{"ticker":"PKD","date":"2015-07-24","pret":-0.00366,"close":2.66}
{"ticker":"PKD","date":"2015-07-27","pret":-0.04879,"close":2.57}
{"ticker":"PKD","date":"2015-07-28","pret":-0.0155,"close":2.62}
{"ticker":"PKD","date":"2015-07-29","pret":0.02317,"close":2.7}
{"ticker":"PKD","date":"2015-07-30","pret":0.0189,"close":2.61}
{"ticker":"PKD","date":"2015-07-31","pret":-0.0113,"close":2.54}
{"ticker":"PKD","date":"2015-08-03","pret":-0.04652,"close":2.58}
{"ticker":"PKD","date":"2015-08-04","pret":0.03892,"close":2.5}
{"ticker":"PKD","date":"2015-08-05","pret":-0.04688,"close":2.4}
{"ticker":"PKD","date":"2015-08-06","pret":-0.045,"close":2.6}
{"ticker":"PKD","date":"2015-08-07","pret":0.08806,"close":2.43}
{"ticker":"PKD","date":"2015-08-10","pret":-0.06326,"close":2.63}
{"ticker":"PKD","date":"2015-08-11","pret":0.04392,"close":2.64}
{"ticker":"PKD","date":"2015-08-12","pret":0.03832,"close":2.64}
{"ticker":"PKD","date":"2015-08-13","pret":-0.00755,"close":2.59}
{"ticker":"PKD","date":"2015-08-14","pret":-0.01912,"close":2.59}
{"ticker":"PKD","date":"2015-08-17","pret":-0.01949,"close":2.47}
{"ticker":"PKD","date":"2015-08-18","pret":0.01562,"close":2.91}
{"ticker":"PKD","date":"2015-08-19","pret":0.12721,"close":2.81}
{"ticker":"PKD","date":"2015-08-20","pret":-0.05255,"close":2.6}
{"ticker":"PKD","date":"2015-08-21","pret":-0.09423,"close":2.7}
{"ticker":"PKD","date":"2015-08-24","pret":0.02344,"close":2.59}
{"ticker":"PKD","date":"2015-08-25","pret":0.05264,"close":2.56}
{"ticker":"PKD","date":"2015-08-26","pret":-0.02974,"close":2.65}
{"ticker":"PKD","date":"2015-08-27","pret":0.00752,"close":2.86}
{"ticker":"PKD","date":"2015-08-28","pret":0.08608,"close":3.23}
{"ticker":"PKD","date":"2015-08-31","pret":0.10123,"close":3.37}
{"ticker":"PKD","date":"2015-09-01","pret":-0.01565,"close":3.1}
{"ticker":"PKD","date":"2015-09-02","pret":0.00629,"close":3.24}
{"ticker":"PKD","date":"2015-09-03","pret":0.02782,"close":3.18}
{"ticker":"PKD","date":"2015-09-04","pret":-0.04681,"close":3.09}
{"ticker":"PKD","date":"2015-09-08","pret":-0.00641,"close":3.19}
{"ticker":"PKD","date":"2015-09-09","pret":0,"close":2.94}
{"ticker":"PKD","date":"2015-09-10","pret":-0.06991,"close":2.94}
{"ticker":"PKD","date":"2015-09-11","pret":-0.0104,"close":2.73}
{"ticker":"PKD","date":"2015-09-14","pret":-0.06106,"close":2.72}
{"ticker":"PKD","date":"2015-09-15","pret":0.03637,"close":2.74}
{"ticker":"PKD","date":"2015-09-16","pret":0,"close":2.94}
{"ticker":"PKD","date":"2015-09-17","pret":0.05894,"close":2.95}
{"ticker":"PKD","date":"2015-09-18","pret":-0.01698,"close":2.82}
{"ticker":"PKD","date":"2015-09-21","pret":-0.03485,"close":2.78}
{"ticker":"PKD","date":"2015-09-22","pret":-0.03979,"close":2.73}
{"ticker":"PKD","date":"2015-09-23","pret":0.06084,"close":2.68}
{"ticker":"PKD","date":"2015-09-24","pret":-0.06825,"close":2.81}
{"ticker":"PKD","date":"2015-09-25","pret":0.06477,"close":2.71}
{"ticker":"PKD","date":"2015-09-28","pret":-0.05368,"close":2.68}
{"ticker":"PKD","date":"2015-09-29","pret":-0.01109,"close":2.67}
{"ticker":"PKD","date":"2015-09-30","pret":-0.00746,"close":2.63}
{"ticker":"PKD","date":"2015-10-01","pret":0.00746,"close":2.54}
{"ticker":"PKD","date":"2015-10-02","pret":-0.06132,"close":2.72}
{"ticker":"PKD","date":"2015-10-05","pret":0.08338,"close":2.95}
{"ticker":"PKD","date":"2015-10-06","pret":0.08032,"close":3.22}
{"ticker":"PKD","date":"2015-10-07","pret":0.09896,"close":3.19}
{"ticker":"PKD","date":"2015-10-08","pret":-0.03716,"close":3.38}
{"ticker":"PKD","date":"2015-10-09","pret":0.07591,"close":3.54}
{"ticker":"PKD","date":"2015-10-12","pret":0.03166,"close":3.15}
{"ticker":"PKD","date":"2015-10-13","pret":-0.13313,"close":3.13}
{"ticker":"PKD","date":"2015-10-14","pret":0.0224,"close":3.17}
{"ticker":"PKD","date":"2015-10-15","pret":-0.00317,"close":3.31}
{"ticker":"PKD","date":"2015-10-16","pret":0.05557,"close":3.17}
{"ticker":"PKD","date":"2015-10-19","pret":-0.06514,"close":3.1}
{"ticker":"PKD","date":"2015-10-20","pret":-0.02598,"close":3.1}
{"ticker":"PKD","date":"2015-10-21","pret":0.00982,"close":2.94}
{"ticker":"PKD","date":"2015-10-22","pret":-0.03649,"close":2.99}
{"ticker":"PKD","date":"2015-10-23","pret":0.01008,"close":2.99}
{"ticker":"PKD","date":"2015-10-26","pret":-0.00671,"close":2.83}
{"ticker":"PKD","date":"2015-10-27","pret":-0.06252,"close":2.64}
{"ticker":"PKD","date":"2015-10-28","pret":-0.03279,"close":2.86}
{"ticker":"PKD","date":"2015-10-29","pret":0.04348,"close":2.88}
{"ticker":"PKD","date":"2015-10-30","pret":0.02105,"close":2.86}
{"ticker":"PKD","date":"2015-11-02","pret":-0.02461,"close":3.06}
{"ticker":"PKD","date":"2015-11-03","pret":0.08849,"close":3.05}
{"ticker":"PKD","date":"2015-11-04","pret":-0.00326,"close":2.98}
{"ticker":"PKD","date":"2015-11-05","pret":-0.03323,"close":2.99}
{"ticker":"PKD","date":"2015-11-06","pret":-0.02393,"close":2.91}
{"ticker":"PKD","date":"2015-11-09","pret":0.01375,"close":2.78}
{"ticker":"PKD","date":"2015-11-10","pret":-0.05616,"close":2.8}
{"ticker":"PKD","date":"2015-11-11","pret":0.00719,"close":2.86}
{"ticker":"PKD","date":"2015-11-12","pret":0,"close":2.71}
{"ticker":"PKD","date":"2015-11-13","pret":-0.05148,"close":2.7}
{"ticker":"PKD","date":"2015-11-16","pret":0.01498,"close":2.75}
{"ticker":"PKD","date":"2015-11-17","pret":0.01842,"close":2.67}
{"ticker":"PKD","date":"2015-11-18","pret":-0.01842,"close":2.68}
{"ticker":"PKD","date":"2015-11-19","pret":-0.01498,"close":2.58}
{"ticker":"PKD","date":"2015-11-20","pret":-0.01905,"close":2.54}
{"ticker":"PKD","date":"2015-11-23","pret":-0.03125,"close":2.54}
{"ticker":"PKD","date":"2015-11-24","pret":0.01575,"close":2.72}
{"ticker":"PKD","date":"2015-11-25","pret":0.04953,"close":2.69}
{"ticker":"PKD","date":"2015-11-26"}
{"ticker":"PKD","date":"2015-11-27","pret":0,"close":2.72}
{"ticker":"PKD","date":"2015-11-30","pret":0.00371,"close":2.75}
{"ticker":"PKD","date":"2015-12-01","pret":0.01835,"close":2.71}
{"ticker":"PKD","date":"2015-12-02","pret":-0.03328,"close":2.65}
{"ticker":"PKD","date":"2015-12-03","pret":0.01122,"close":2.74}
{"ticker":"PKD","date":"2015-12-04","pret":0,"close":2.56}
{"ticker":"PKD","date":"2015-12-07","pret":-0.06132,"close":2.42}
{"ticker":"PKD","date":"2015-12-08","pret":-0.05275,"close":2.36}
{"ticker":"PKD","date":"2015-12-09","pret":-0.00837,"close":2.39}
{"ticker":"PKD","date":"2015-12-10","pret":0.00419,"close":2.38}
{"ticker":"PKD","date":"2015-12-11","pret":-0.02973,"close":2.28}
{"ticker":"PKD","date":"2015-12-14","pret":-0.01739,"close":2.17}
{"ticker":"PKD","date":"2015-12-15","pret":-0.05407,"close":2.19}
{"ticker":"PKD","date":"2015-12-16","pret":0.00922,"close":2.06}
{"ticker":"PKD","date":"2015-12-17"}
{"ticker":"PKD","date":"2015-12-18","pret":-0.127,"close":1.91}
{"ticker":"PKD","date":"2015-12-21","pret":-0.01047,"close":1.9}
{"ticker":"PKD","date":"2015-12-22","pret":0,"close":2}
{"ticker":"PKD","date":"2015-12-23","pret":0.0711,"close":2.19}
{"ticker":"PKD","date":"2015-12-24","pret":0.07551,"close":2.16}
{"ticker":"PKD","date":"2015-12-28","pret":-0.04652,"close":1.94}
{"ticker":"PKD","date":"2015-12-29","pret":-0.05884,"close":1.92}
{"ticker":"PKD","date":"2015-12-30","pret":-0.04124,"close":1.76}
{"ticker":"PKD","date":"2015-12-31","pret":-0.07087,"close":1.82}
{"ticker":"PKD","date":"2016-01-04","pret":0.03334,"close":1.84}
{"ticker":"PKD","date":"2016-01-05","pret":0.02162,"close":1.77}
{"ticker":"PKE","date":"2015-01-02","pret":0.0088,"close":24.66}
{"ticker":"PKE","date":"2015-01-05","pret":-0.02053,"close":24.17}
{"ticker":"PKE","date":"2015-01-06","pret":-0.01723,"close":23.18}
{"ticker":"PKE","date":"2015-01-07","pret":-0.03323,"close":23.69}
{"ticker":"PKE","date":"2015-01-08","pret":-0.00558,"close":23.33}
{"ticker":"PKE","date":"2015-01-09","pret":0.00129,"close":22.41}
{"ticker":"PKE","date":"2015-01-12","pret":-0.04122,"close":21.29}
{"ticker":"PKE","date":"2015-01-13","pret":-0.03926,"close":21.23}
{"ticker":"PKE","date":"2015-01-14","pret":-0.02165,"close":21.36}
{"ticker":"PKE","date":"2015-01-15","pret":0.01464,"close":21.05}
{"ticker":"PKE","date":"2015-01-16","pret":-0.01941,"close":21.28}
{"ticker":"PKE","date":"2015-01-20","pret":0.02035,"close":21.06}
{"ticker":"PKE","date":"2015-01-21","pret":-0.0151,"close":20.74}
{"ticker":"PKE","date":"2015-01-22","pret":-0.00477,"close":21.67}
{"ticker":"PKE","date":"2015-01-23","pret":0.03935,"close":21.48}
{"ticker":"PKE","date":"2015-01-26","pret":-0.01294,"close":21.7}
{"ticker":"PKE","date":"2015-01-27","pret":0.00279,"close":21.44}
{"ticker":"PKE","date":"2015-01-28","pret":0.00463,"close":21.57}
{"ticker":"PKE","date":"2015-01-29","pret":-0.00463,"close":22.35}
{"ticker":"PKE","date":"2015-01-30","pret":0.02565,"close":21.71}
{"ticker":"PKE","date":"2015-02-02","pret":-0.01734,"close":22.47}
{"ticker":"PKE","date":"2015-02-03","pret":0.04058,"close":22.97}
{"ticker":"PKE","date":"2015-02-04","pret":0.01622,"close":22.92}
{"ticker":"PKE","date":"2015-02-05","pret":-0.00305,"close":23.24}
{"ticker":"PKE","date":"2015-02-06","pret":-0.05421,"close":21.91}
{"ticker":"PKE","date":"2015-02-09","pret":0.00734,"close":22.08}
{"ticker":"PKE","date":"2015-02-10","pret":0.01407,"close":21.73}
{"ticker":"PKE","date":"2015-02-11","pret":-0.02095,"close":21.64}
{"ticker":"PKE","date":"2015-02-12","pret":0.00505,"close":21.94}
{"ticker":"PKE","date":"2015-02-13","pret":0.00548,"close":22.05}
{"ticker":"PKE","date":"2015-02-17","pret":0.00364,"close":21.81}
{"ticker":"PKE","date":"2015-02-18","pret":-0.01555,"close":21.74}
{"ticker":"PKE","date":"2015-02-19","pret":-0.00369,"close":21.57}
{"ticker":"PKE","date":"2015-02-20","pret":-0.00557,"close":21.33}
{"ticker":"PKE","date":"2015-02-23","pret":-0.01076,"close":21.36}
{"ticker":"PKE","date":"2015-02-24","pret":0.00936,"close":21.49}
{"ticker":"PKE","date":"2015-02-25","pret":0.00326,"close":21.45}
{"ticker":"PKE","date":"2015-02-26","pret":-0.00186,"close":21.76}
{"ticker":"PKE","date":"2015-02-27","pret":0.00788,"close":21.71}
{"ticker":"PKE","date":"2015-03-02","pret":0.00414,"close":21.77}
{"ticker":"PKE","date":"2015-03-03","pret":-0.00553,"close":21.59}
{"ticker":"PKE","date":"2015-03-04","pret":-0.00835,"close":21.1}
{"ticker":"PKE","date":"2015-03-05","pret":-0.01977,"close":21.29}
{"ticker":"PKE","date":"2015-03-06","pret":-0.00048,"close":20.76}
{"ticker":"PKE","date":"2015-03-09","pret":-0.00812,"close":21.09}
{"ticker":"PKE","date":"2015-03-10","pret":-0.00096,"close":20.88}
{"ticker":"PKE","date":"2015-03-11","pret":0.00526,"close":20.99}
{"ticker":"PKE","date":"2015-03-12","pret":0.01233,"close":20.94}
{"ticker":"PKE","date":"2015-03-13","pret":-0.0109,"close":20.73}
{"ticker":"PKE","date":"2015-03-16","pret":-0.00526,"close":20.85}
{"ticker":"PKE","date":"2015-03-17","pret":-0.00721,"close":20.81}
{"ticker":"PKE","date":"2015-03-18","pret":0.00433,"close":20.9}
{"ticker":"PKE","date":"2015-03-19","pret":0.00336,"close":21.2}
{"ticker":"PKE","date":"2015-03-20","pret":0.01521,"close":21.73}
{"ticker":"PKE","date":"2015-03-23","pret":0.02699,"close":21.75}
{"ticker":"PKE","date":"2015-03-24","pret":0.00367,"close":22.34}
{"ticker":"PKE","date":"2015-03-25","pret":0.01948,"close":21.55}
{"ticker":"PKE","date":"2015-03-26","pret":-0.03284,"close":21.62}
{"ticker":"PKE","date":"2015-03-27","pret":-0.00093,"close":21.76}
{"ticker":"PKE","date":"2015-03-30","pret":0.01062,"close":21.83}
{"ticker":"PKE","date":"2015-03-31","pret":-0.01062,"close":21.56}
{"ticker":"PKE","date":"2015-04-01","pret":-0.00419,"close":21.75}
{"ticker":"PKE","date":"2015-04-02","pret":0.01709,"close":21.46}
{"ticker":"PKE","date":"2015-04-06","pret":-0.02223,"close":21.52}
{"ticker":"PKE","date":"2015-04-07","pret":0.00793,"close":21.3}
{"ticker":"PKE","date":"2015-04-08","pret":-0.00981,"close":21.33}
{"ticker":"PKE","date":"2015-04-09","pret":0.00375,"close":21.27}
{"ticker":"PKE","date":"2015-04-10","pret":0.0014,"close":21.23}
{"ticker":"PKE","date":"2015-04-13","pret":-0.01174,"close":21.37}
{"ticker":"PKE","date":"2015-04-14","pret":0.00659,"close":21.33}
{"ticker":"PKE","date":"2015-04-15","pret":0.00934,"close":21.38}
{"ticker":"PKE","date":"2015-04-16","pret":-0.00559,"close":21.14}
{"ticker":"PKE","date":"2015-04-17","pret":-0.0184,"close":20.51}
{"ticker":"PKE","date":"2015-04-20","pret":-0.01826,"close":20.55}
{"ticker":"PKE","date":"2015-04-21","pret":0.00242,"close":20.59}
{"ticker":"PKE","date":"2015-04-22","pret":-0.00728,"close":21.08}
{"ticker":"PKE","date":"2015-04-23","pret":0.02074,"close":21.01}
{"ticker":"PKE","date":"2015-04-24","pret":-0.00191,"close":21.01}
{"ticker":"PKE","date":"2015-04-27","pret":0.00334,"close":21.12}
{"ticker":"PKE","date":"2015-04-28","pret":0.00238,"close":21.59}
{"ticker":"PKE","date":"2015-04-29","pret":0.06266,"close":23.23}
{"ticker":"PKE","date":"2015-04-30","pret":0.02731,"close":21.72}
{"ticker":"PKE","date":"2015-05-01","pret":-0.0554,"close":22.07}
{"ticker":"PKE","date":"2015-05-04","pret":0.01006,"close":21.67}
{"ticker":"PKE","date":"2015-05-05","pret":-0.01189,"close":21.48}
{"ticker":"PKE","date":"2015-05-06","pret":-0.01111,"close":21.82}
{"ticker":"PKE","date":"2015-05-07","pret":0.01018,"close":21.79}
{"ticker":"PKE","date":"2015-05-08","pret":0.01826,"close":21.52}
{"ticker":"PKE","date":"2015-05-11","pret":-0.03124,"close":21.3}
{"ticker":"PKE","date":"2015-05-12","pret":-0.00749,"close":21.41}
{"ticker":"PKE","date":"2015-05-13","pret":0.00609,"close":21.53}
{"ticker":"PKE","date":"2015-05-14","pret":0.00884,"close":22.04}
{"ticker":"PKE","date":"2015-05-15","pret":0.01654,"close":21.64}
{"ticker":"PKE","date":"2015-05-18","pret":-0.02025,"close":22.11}
{"ticker":"PKE","date":"2015-05-19","pret":0.02434,"close":21.94}
{"ticker":"PKE","date":"2015-05-20","pret":0.00091,"close":22.07}
{"ticker":"PKE","date":"2015-05-21","pret":0.00317,"close":22.23}
{"ticker":"PKE","date":"2015-05-22","pret":0.00136,"close":21.74}
{"ticker":"PKE","date":"2015-05-26","pret":-0.02838,"close":21.41}
{"ticker":"PKE","date":"2015-05-27","pret":-0.00372,"close":21.71}
{"ticker":"PKE","date":"2015-05-28","pret":0.00604,"close":21.61}
{"ticker":"PKE","date":"2015-05-29","pret":-0.00232,"close":21.48}
{"ticker":"PKE","date":"2015-06-01","pret":0.00186,"close":21.54}
{"ticker":"PKE","date":"2015-06-02","pret":-0.00139,"close":21.35}
{"ticker":"PKE","date":"2015-06-03","pret":-0.01026,"close":21.76}
{"ticker":"PKE","date":"2015-06-04","pret":0.00887,"close":21.49}
{"ticker":"PKE","date":"2015-06-05","pret":-0.00466,"close":21.63}
{"ticker":"PKE","date":"2015-06-08","pret":0.0028,"close":21.69}
{"ticker":"PKE","date":"2015-06-09","pret":0.01295,"close":21.63}
{"ticker":"PKE","date":"2015-06-10","pret":-0.00507,"close":22.12}
{"ticker":"PKE","date":"2015-06-11","pret":0.02012,"close":21.88}
{"ticker":"PKE","date":"2015-06-12","pret":-0.01184,"close":21.66}
{"ticker":"PKE","date":"2015-06-15","pret":-0.01756,"close":21.59}
{"ticker":"PKE","date":"2015-06-16","pret":0.00047,"close":21.02}
{"ticker":"PKE","date":"2015-06-17","pret":-0.01266,"close":20.99}
{"ticker":"PKE","date":"2015-06-18","pret":-0.00426,"close":21.1}
{"ticker":"PKE","date":"2015-06-19","pret":0.00284,"close":21.1}
{"ticker":"PKE","date":"2015-06-22","pret":0.00283,"close":21.16}
{"ticker":"PKE","date":"2015-06-23","pret":-0.0152,"close":20.95}
{"ticker":"PKE","date":"2015-06-24","pret":-0.00528,"close":19.8}
{"ticker":"PKE","date":"2015-06-25","pret":-0.04124,"close":19.58}
{"ticker":"PKE","date":"2015-06-26","pret":-0.01312,"close":19.47}
{"ticker":"PKE","date":"2015-06-29","pret":-0.01432,"close":19.25}
{"ticker":"PKE","date":"2015-06-30","pret":-0.00932,"close":19.16}
{"ticker":"PKE","date":"2015-07-01","pret":0.00777,"close":19.2}
{"ticker":"PKE","date":"2015-07-02","pret":-0.00881,"close":18.86}
{"ticker":"PKE","date":"2015-07-06","pret":-0.01786,"close":19.08}
{"ticker":"PKE","date":"2015-07-07","pret":0.01054,"close":19.17}
{"ticker":"PKE","date":"2015-07-08","pret":-0.0021,"close":19.14}
{"ticker":"PKE","date":"2015-07-09","pret":0.01823,"close":19.08}
{"ticker":"PKE","date":"2015-07-10","pret":-0.00258,"close":18.98}
{"ticker":"PKE","date":"2015-07-13","pret":-0.02038,"close":18.57}
{"ticker":"PKE","date":"2015-07-14","pret":-0.02405,"close":18.62}
{"ticker":"PKE","date":"2015-07-15","pret":0.00432,"close":18.43}
{"ticker":"PKE","date":"2015-07-16","pret":-0.00054,"close":18.53}
{"ticker":"PKE","date":"2015-07-17","pret":-0.00324,"close":18.39}
{"ticker":"PKE","date":"2015-07-20","pret":-0.00488,"close":17.96}
{"ticker":"PKE","date":"2015-07-21","pret":-0.0253,"close":18.05}
{"ticker":"PKE","date":"2015-07-22","pret":-0.00167,"close":17.91}
{"ticker":"PKE","date":"2015-07-23","pret":0.00223,"close":17.7}
{"ticker":"PKE","date":"2015-07-24","pret":-0.01911,"close":17.54}
{"ticker":"PKE","date":"2015-07-27","pret":-0.01199,"close":17.46}
{"ticker":"PKE","date":"2015-07-28","pret":0.00516,"close":17.6}
{"ticker":"PKE","date":"2015-07-29","pret":0.00342,"close":17.73}
{"ticker":"PKE","date":"2015-07-30","pret":0.00568,"close":17.89}
{"ticker":"PKE","date":"2015-07-31","pret":0.01573,"close":17.66}
{"ticker":"PKE","date":"2015-08-03","pret":-0.0129,"close":17.49}
{"ticker":"PKE","date":"2015-08-04","pret":-0.01307,"close":17.45}
{"ticker":"PKE","date":"2015-08-05","pret":0.02486,"close":17.64}
{"ticker":"PKE","date":"2015-08-06","pret":-0.00168,"close":18.15}
{"ticker":"PKE","date":"2015-08-07","pret":0.00613,"close":17.92}
{"ticker":"PKE","date":"2015-08-10","pret":-0.00222,"close":18}
{"ticker":"PKE","date":"2015-08-11","pret":-0.00839,"close":17.97}
{"ticker":"PKE","date":"2015-08-12","pret":0.00392,"close":18.17}
{"ticker":"PKE","date":"2015-08-13","pret":0.01278,"close":17.84}
{"ticker":"PKE","date":"2015-08-14","pret":-0.01895,"close":17.97}
{"ticker":"PKE","date":"2015-08-17","pret":0.00673,"close":18.09}
{"ticker":"PKE","date":"2015-08-18","pret":0.00613,"close":17.64}
{"ticker":"PKE","date":"2015-08-19","pret":-0.02874,"close":17.39}
{"ticker":"PKE","date":"2015-08-20","pret":-0.0173,"close":17.36}
{"ticker":"PKE","date":"2015-08-21","pret":-0.00759,"close":17.46}
{"ticker":"PKE","date":"2015-08-24","pret":-0.02013,"close":16.83}
{"ticker":"PKE","date":"2015-08-25","pret":0.02947,"close":16.64}
{"ticker":"PKE","date":"2015-08-26","pret":-0.01817,"close":17.04}
{"ticker":"PKE","date":"2015-08-27","pret":0.01176,"close":17.12}
{"ticker":"PKE","date":"2015-08-28","pret":-0.00645,"close":17.51}
{"ticker":"PKE","date":"2015-08-31","pret":0.02096,"close":17.61}
{"ticker":"PKE","date":"2015-09-01","pret":-0.00058,"close":17.32}
{"ticker":"PKE","date":"2015-09-02","pret":0.00746,"close":17.32}
{"ticker":"PKE","date":"2015-09-03","pret":-0.01267,"close":17.26}
{"ticker":"PKE","date":"2015-09-04","pret":-0.01224,"close":17.06}
{"ticker":"PKE","date":"2015-09-08","pret":0.0134,"close":17.45}
{"ticker":"PKE","date":"2015-09-09","pret":0.01493,"close":17.48}
{"ticker":"PKE","date":"2015-09-10","pret":-0.00228,"close":17.37}
{"ticker":"PKE","date":"2015-09-11","pret":-0.01207,"close":17.47}
{"ticker":"PKE","date":"2015-09-14","pret":0.01036,"close":17.25}
{"ticker":"PKE","date":"2015-09-15","pret":-0.01209,"close":17.27}
{"ticker":"PKE","date":"2015-09-16","pret":-0.00581,"close":16.94}
{"ticker":"PKE","date":"2015-09-17","pret":-0.00996,"close":16.93}
{"ticker":"PKE","date":"2015-09-18","pret":-0.01782,"close":16.61}
{"ticker":"PKE","date":"2015-09-21","pret":0.00419,"close":16.83}
{"ticker":"PKE","date":"2015-09-22","pret":-0.00239,"close":16.54}
{"ticker":"PKE","date":"2015-09-23","pret":-0.00901,"close":16.47}
{"ticker":"PKE","date":"2015-09-24","pret":-0.00848,"close":16.69}
{"ticker":"PKE","date":"2015-09-25","pret":0.02108,"close":17.08}
{"ticker":"PKE","date":"2015-09-28","pret":0.01303,"close":17.07}
{"ticker":"PKE","date":"2015-09-29","pret":0.00762,"close":17.11}
{"ticker":"PKE","date":"2015-09-30","pret":0.00117,"close":17.59}
{"ticker":"PKE","date":"2015-10-01","pret":0.0202,"close":17.3}
{"ticker":"PKE","date":"2015-10-02","pret":0.00228,"close":17.73}
{"ticker":"PKE","date":"2015-10-05","pret":0.01246,"close":18.37}
{"ticker":"PKE","date":"2015-10-06","pret":0.03214,"close":18.45}
{"ticker":"PKE","date":"2015-10-07","pret":-0.04974,"close":17.74}
{"ticker":"PKE","date":"2015-10-08","pret":-0.0046,"close":16.91}
{"ticker":"PKE","date":"2015-10-09","pret":-0.02625,"close":16.81}
{"ticker":"PKE","date":"2015-10-12","pret":-0.00118,"close":17.47}
{"ticker":"PKE","date":"2015-10-13","pret":0.0257,"close":17.74}
{"ticker":"PKE","date":"2015-10-14","pret":0.01998,"close":17.63}
{"ticker":"PKE","date":"2015-10-15","pret":0.00056,"close":18}
{"ticker":"PKE","date":"2015-10-16","pret":0.01681,"close":17.64}
{"ticker":"PKE","date":"2015-10-19","pret":-0.02077,"close":17.04}
{"ticker":"PKE","date":"2015-10-20","pret":-0.03345,"close":16.98}
{"ticker":"PKE","date":"2015-10-21","pret":-0.00411,"close":16.81}
{"ticker":"PKE","date":"2015-10-22","pret":-0.00295,"close":17.08}
{"ticker":"PKE","date":"2015-10-23","pret":0.01233,"close":16.95}
{"ticker":"PKE","date":"2015-10-26","pret":-0.00997,"close":16.87}
{"ticker":"PKE","date":"2015-10-27","pret":-0.01066,"close":16.36}
{"ticker":"PKE","date":"2015-10-28","pret":-0.02107,"close":16.78}
{"ticker":"PKE","date":"2015-10-29","pret":0.01329,"close":16.58}
{"ticker":"PKE","date":"2015-10-30","pret":-0.00844,"close":16.34}
{"ticker":"PKE","date":"2015-11-02","pret":-0.01525,"close":16.77}
{"ticker":"PKE","date":"2015-11-03","pret":0.02369,"close":17.13}
{"ticker":"PKE","date":"2015-11-04","pret":0.03015,"close":16.91}
{"ticker":"PKE","date":"2015-11-05","pret":-0.01467,"close":17.39}
{"ticker":"PKE","date":"2015-11-06","pret":0.01874,"close":17.53}
{"ticker":"PKE","date":"2015-11-09","pret":0.01953,"close":17.3}
{"ticker":"PKE","date":"2015-11-10","pret":-0.02652,"close":17.14}
{"ticker":"PKE","date":"2015-11-11","pret":0.00814,"close":17.14}
{"ticker":"PKE","date":"2015-11-12","pret":-0.01224,"close":17.02}
{"ticker":"PKE","date":"2015-11-13","pret":-0.01121,"close":16.87}
{"ticker":"PKE","date":"2015-11-16","pret":0.00059,"close":17.07}
{"ticker":"PKE","date":"2015-11-17","pret":0.00826,"close":16.87}
{"ticker":"PKE","date":"2015-11-18","pret":-0.00649,"close":17.14}
{"ticker":"PKE","date":"2015-11-19","pret":0.00942,"close":17.13}
{"ticker":"PKE","date":"2015-11-20","pret":0.00468,"close":17.24}
{"ticker":"PKE","date":"2015-11-23","pret":-0.00117,"close":17.12}
{"ticker":"PKE","date":"2015-11-24","pret":-0.0041,"close":17.31}
{"ticker":"PKE","date":"2015-11-25","pret":0.01513,"close":17.37}
{"ticker":"PKE","date":"2015-11-26"}
{"ticker":"PKE","date":"2015-11-27","pret":0.00116,"close":17.65}
{"ticker":"PKE","date":"2015-11-30","pret":0.02338,"close":17.51}
{"ticker":"PKE","date":"2015-12-01","pret":-0.01134,"close":17.57}
{"ticker":"PKE","date":"2015-12-02","pret":0.00398,"close":17.19}
{"ticker":"PKE","date":"2015-12-03","pret":-0.02414,"close":16.82}
{"ticker":"PKE","date":"2015-12-04","pret":-0.02474,"close":16.87}
{"ticker":"PKE","date":"2015-12-07","pret":0.00238,"close":16.73}
{"ticker":"PKE","date":"2015-12-08","pret":-0.01197,"close":16.42}
{"ticker":"PKE","date":"2015-12-09","pret":-0.0109,"close":16.16}
{"ticker":"PKE","date":"2015-12-10","pret":-0.01348,"close":16}
{"ticker":"PKE","date":"2015-12-11","pret":-0.02815,"close":15.8}
{"ticker":"PKE","date":"2015-12-14","pret":0.00569,"close":15.27}
{"ticker":"PKE","date":"2015-12-15","pret":-0.03662,"close":15.54}
{"ticker":"PKE","date":"2015-12-16","pret":0.01623,"close":15.48}
{"ticker":"PKE","date":"2015-12-17"}
{"ticker":"PKE","date":"2015-12-18","pret":-0.01951,"close":15.13}
{"ticker":"PKE","date":"2015-12-21","pret":0.00654,"close":15.16}
{"ticker":"PKE","date":"2015-12-22","pret":-0.01247,"close":15.19}
{"ticker":"PKE","date":"2015-12-23","pret":0.00789,"close":15.17}
{"ticker":"PKE","date":"2015-12-24","pret":0.00131,"close":15.36}
{"ticker":"PKE","date":"2015-12-28","pret":0.00522,"close":15.35}
{"ticker":"PKE","date":"2015-12-29","pret":0.00195,"close":15.4}
{"ticker":"PKE","date":"2015-12-30","pret":-0.00456,"close":15.63}
{"ticker":"PKE","date":"2015-12-31","pret":0.01426,"close":15.06}
{"ticker":"PKE","date":"2016-01-04","pret":-0.03737,"close":14.81}
{"ticker":"PKE","date":"2016-01-05","pret":-0.0094,"close":14.59}
{"ticker":"PKG","date":"2015-01-02","pret":-0.00847,"close":78.29}
{"ticker":"PKG","date":"2015-01-05","pret":-0.01201,"close":77.57}
{"ticker":"PKG","date":"2015-01-06","pret":-0.00296,"close":76.86}
{"ticker":"PKG","date":"2015-01-07","pret":-0.00504,"close":76.78}
{"ticker":"PKG","date":"2015-01-08","pret":0.00633,"close":78.72}
{"ticker":"PKG","date":"2015-01-09","pret":0.00987,"close":78.56}
{"ticker":"PKG","date":"2015-01-12","pret":0.00216,"close":78.86}
{"ticker":"PKG","date":"2015-01-13","pret":0.01,"close":78.81}
{"ticker":"PKG","date":"2015-01-14","pret":-0.01741,"close":78.8}
{"ticker":"PKG","date":"2015-01-15","pret":0.01501,"close":79.03}
{"ticker":"PKG","date":"2015-01-16","pret":-0.0076,"close":80.37}
{"ticker":"PKG","date":"2015-01-20","pret":0.03143,"close":81.23}
{"ticker":"PKG","date":"2015-01-21","pret":-0.00309,"close":81.88}
{"ticker":"PKG","date":"2015-01-22","pret":0.01034,"close":82.53}
{"ticker":"PKG","date":"2015-01-23","pret":0.00962,"close":80.06}
{"ticker":"PKG","date":"2015-01-26","pret":-0.00706,"close":81.56}
{"ticker":"PKG","date":"2015-01-27","pret":-0.10142,"close":76.33}
{"ticker":"PKG","date":"2015-01-28","pret":0.03844,"close":76.59}
{"ticker":"PKG","date":"2015-01-29","pret":-0.00914,"close":76.43}
{"ticker":"PKG","date":"2015-01-30","pret":-0.00355,"close":75.85}
{"ticker":"PKG","date":"2015-02-02","pret":0.00026,"close":75.34}
{"ticker":"PKG","date":"2015-02-03","pret":-0.00607,"close":75.87}
{"ticker":"PKG","date":"2015-02-04","pret":0.00146,"close":76.43}
{"ticker":"PKG","date":"2015-02-05","pret":0.01796,"close":77.56}
{"ticker":"PKG","date":"2015-02-06","pret":0.00712,"close":77.77}
{"ticker":"PKG","date":"2015-02-09","pret":0.00039,"close":77.49}
{"ticker":"PKG","date":"2015-02-10","pret":0.00553,"close":78.93}
{"ticker":"PKG","date":"2015-02-11","pret":0.01084,"close":79.21}
{"ticker":"PKG","date":"2015-02-12","pret":0.01685,"close":81.03}
{"ticker":"PKG","date":"2015-02-13","pret":0.01486,"close":82.89}
{"ticker":"PKG","date":"2015-02-17","pret":0.01488,"close":82.22}
{"ticker":"PKG","date":"2015-02-18","pret":-0.00449,"close":83.63}
{"ticker":"PKG","date":"2015-02-19","pret":0.01676,"close":83.05}
{"ticker":"PKG","date":"2015-02-20","pret":-0.00732,"close":83.67}
{"ticker":"PKG","date":"2015-02-23","pret":-0.00241,"close":84.24}
{"ticker":"PKG","date":"2015-02-24","pret":0.01164,"close":82.89}
{"ticker":"PKG","date":"2015-02-25","pret":-0.0137,"close":82.1}
{"ticker":"PKG","date":"2015-02-26","pret":-0.00352,"close":82.71}
{"ticker":"PKG","date":"2015-02-27","pret":0.0215,"close":82.86}
{"ticker":"PKG","date":"2015-03-02","pret":-0.01666,"close":83.06}
{"ticker":"PKG","date":"2015-03-03","pret":0.0006,"close":81.51}
{"ticker":"PKG","date":"2015-03-04","pret":-0.01742,"close":80.29}
{"ticker":"PKG","date":"2015-03-05","pret":-0.01548,"close":79.08}
{"ticker":"PKG","date":"2015-03-06","pret":-0.01928,"close":77.83}
{"ticker":"PKG","date":"2015-03-09","pret":-0.00255,"close":78.23}
{"ticker":"PKG","date":"2015-03-10","pret":-0.0073,"close":77.83}
{"ticker":"PKG","date":"2015-03-11","pret":-0.0058,"close":77.56}
{"ticker":"PKG","date":"2015-03-12","pret":0.00824,"close":79.58}
{"ticker":"PKG","date":"2015-03-13","pret":0.01653,"close":78.47}
{"ticker":"PKG","date":"2015-03-16","pret":-0.00442,"close":78.27}
{"ticker":"PKG","date":"2015-03-17","pret":-0.01044,"close":77.98}
{"ticker":"PKG","date":"2015-03-18","pret":-0.00205,"close":79.66}
{"ticker":"PKG","date":"2015-03-19","pret":0.01805,"close":79.04}
{"ticker":"PKG","date":"2015-03-20","pret":-0.00113,"close":80.86}
{"ticker":"PKG","date":"2015-03-23","pret":0.02281,"close":78.94}
{"ticker":"PKG","date":"2015-03-24","pret":-0.03193,"close":78.75}
{"ticker":"PKG","date":"2015-03-25","pret":0.0028,"close":76.68}
{"ticker":"PKG","date":"2015-03-26","pret":-0.02857,"close":77.34}
{"ticker":"PKG","date":"2015-03-27","pret":0.00521,"close":77.79}
{"ticker":"PKG","date":"2015-03-30","pret":0.01432,"close":78.85}
{"ticker":"PKG","date":"2015-03-31","pret":0.00154,"close":78.19}
{"ticker":"PKG","date":"2015-04-01","pret":-0.00448,"close":76.79}
{"ticker":"PKG","date":"2015-04-02","pret":-0.01292,"close":76.24}
{"ticker":"PKG","date":"2015-04-06","pret":-0.0127,"close":77.24}
{"ticker":"PKG","date":"2015-04-07","pret":0.01595,"close":76.53}
{"ticker":"PKG","date":"2015-04-08","pret":-0.00768,"close":78.34}
{"ticker":"PKG","date":"2015-04-09","pret":0.02069,"close":78.28}
{"ticker":"PKG","date":"2015-04-10","pret":-0.00038,"close":78.75}
{"ticker":"PKG","date":"2015-04-13","pret":0.01082,"close":78.5}
{"ticker":"PKG","date":"2015-04-14","pret":-0.00584,"close":76.9}
{"ticker":"PKG","date":"2015-04-15","pret":-0.01839,"close":76.62}
{"ticker":"PKG","date":"2015-04-16","pret":-0.01096,"close":77.16}
{"ticker":"PKG","date":"2015-04-17","pret":0.00706,"close":76.76}
{"ticker":"PKG","date":"2015-04-20","pret":0.0039,"close":77.02}
{"ticker":"PKG","date":"2015-04-21","pret":-0.06127,"close":69.02}
{"ticker":"PKG","date":"2015-04-22","pret":-0.03125,"close":70.68}
{"ticker":"PKG","date":"2015-04-23","pret":-0.00028,"close":70.04}
{"ticker":"PKG","date":"2015-04-24","pret":-0.00242,"close":70}
{"ticker":"PKG","date":"2015-04-27","pret":0.00185,"close":69.34}
{"ticker":"PKG","date":"2015-04-28","pret":-0.01132,"close":68.32}
{"ticker":"PKG","date":"2015-04-29","pret":-0.0195,"close":68.53}
{"ticker":"PKG","date":"2015-04-30","pret":0.00293,"close":69.19}
{"ticker":"PKG","date":"2015-05-01","pret":0.01526,"close":69.87}
{"ticker":"PKG","date":"2015-05-04","pret":0.00647,"close":70.17}
{"ticker":"PKG","date":"2015-05-05","pret":0.00629,"close":68.02}
{"ticker":"PKG","date":"2015-05-06","pret":-0.03081,"close":69.02}
{"ticker":"PKG","date":"2015-05-07","pret":0.014,"close":69.2}
{"ticker":"PKG","date":"2015-05-08","pret":0.01052,"close":69.92}
{"ticker":"PKG","date":"2015-05-11","pret":-0.00359,"close":69.63}
{"ticker":"PKG","date":"2015-05-12","pret":-0.0023,"close":68.9}
{"ticker":"PKG","date":"2015-05-13","pret":0.00288,"close":69.63}
{"ticker":"PKG","date":"2015-05-14","pret":0.01172,"close":70.69}
{"ticker":"PKG","date":"2015-05-15","pret":0.00199,"close":70.54}
{"ticker":"PKG","date":"2015-05-18","pret":-0.00769,"close":70.71}
{"ticker":"PKG","date":"2015-05-19","pret":0.01151,"close":70.38}
{"ticker":"PKG","date":"2015-05-20","pret":-0.00156,"close":70.92}
{"ticker":"PKG","date":"2015-05-21","pret":0.00438,"close":70.97}
{"ticker":"PKG","date":"2015-05-22","pret":-0.00551,"close":70.62}
{"ticker":"PKG","date":"2015-05-26","pret":-0.00085,"close":70.08}
{"ticker":"PKG","date":"2015-05-27","pret":-0.00569,"close":70.62}
{"ticker":"PKG","date":"2015-05-28","pret":0.00398,"close":70.5}
{"ticker":"PKG","date":"2015-05-29","pret":0.00028,"close":69.18}
{"ticker":"PKG","date":"2015-06-01","pret":-0.01459,"close":68.24}
{"ticker":"PKG","date":"2015-06-02","pret":-0.0192,"close":68.21}
{"ticker":"PKG","date":"2015-06-03","pret":-0.00118,"close":68.5}
{"ticker":"PKG","date":"2015-06-04","pret":-0.00398,"close":68.17}
{"ticker":"PKG","date":"2015-06-05","pret":0.0028,"close":68.53}
{"ticker":"PKG","date":"2015-06-08","pret":0.00719,"close":67.8}
{"ticker":"PKG","date":"2015-06-09","pret":-0.01147,"close":67.12}
{"ticker":"PKG","date":"2015-06-10","pret":-0.00296,"close":67.73}
{"ticker":"PKG","date":"2015-06-11","pret":0.00074,"close":68.06}
{"ticker":"PKG","date":"2015-06-12","pret":0.00547,"close":67.66}
{"ticker":"PKG","date":"2015-06-15","pret":-0.01156,"close":66.8}
{"ticker":"PKG","date":"2015-06-16","pret":-0.00418,"close":67.14}
{"ticker":"PKG","date":"2015-06-17","pret":0.00805,"close":68.01}
{"ticker":"PKG","date":"2015-06-18","pret":0.0121,"close":68.51}
{"ticker":"PKG","date":"2015-06-19","pret":0.00702,"close":69.2}
{"ticker":"PKG","date":"2015-06-22","pret":-0.00204,"close":66.92}
{"ticker":"PKG","date":"2015-06-23","pret":-0.02393,"close":66.8}
{"ticker":"PKG","date":"2015-06-24","pret":-0.0042,"close":65.89}
{"ticker":"PKG","date":"2015-06-25","pret":-0.00693,"close":65.17}
{"ticker":"PKG","date":"2015-06-26","pret":-0.01125,"close":63.81}
{"ticker":"PKG","date":"2015-06-29","pret":-0.03232,"close":62.57}
{"ticker":"PKG","date":"2015-06-30","pret":-0.00032,"close":62.49}
{"ticker":"PKG","date":"2015-07-01","pret":-0.00016,"close":63.87}
{"ticker":"PKG","date":"2015-07-02","pret":0.00975,"close":63.83}
{"ticker":"PKG","date":"2015-07-06","pret":-0.00675,"close":63.44}
{"ticker":"PKG","date":"2015-07-07","pret":-0.00158,"close":64.14}
{"ticker":"PKG","date":"2015-07-08","pret":0.00378,"close":62.65}
{"ticker":"PKG","date":"2015-07-09","pret":-0.00678,"close":62.43}
{"ticker":"PKG","date":"2015-07-10","pret":-0.00254,"close":62.98}
{"ticker":"PKG","date":"2015-07-13","pret":0.00916,"close":63.89}
{"ticker":"PKG","date":"2015-07-14","pret":0.00689,"close":64.46}
{"ticker":"PKG","date":"2015-07-15","pret":0.007,"close":63.95}
{"ticker":"PKG","date":"2015-07-16","pret":-0.00062,"close":66.04}
{"ticker":"PKG","date":"2015-07-17","pret":0.02058,"close":65.48}
{"ticker":"PKG","date":"2015-07-20","pret":-0.00763,"close":66.12}
{"ticker":"PKG","date":"2015-07-21","pret":0.00839,"close":65.48}
{"ticker":"PKG","date":"2015-07-22","pret":0.08956,"close":70.89}
{"ticker":"PKG","date":"2015-07-23","pret":-0.00879,"close":69.68}
{"ticker":"PKG","date":"2015-07-24","pret":-0.02238,"close":69.46}
{"ticker":"PKG","date":"2015-07-27","pret":-0.00661,"close":69.16}
{"ticker":"PKG","date":"2015-07-28","pret":0.00202,"close":69.84}
{"ticker":"PKG","date":"2015-07-29","pret":0.00273,"close":70.81}
{"ticker":"PKG","date":"2015-07-30","pret":0.01637,"close":70.73}
{"ticker":"PKG","date":"2015-07-31","pret":0.00042,"close":70.79}
{"ticker":"PKG","date":"2015-08-03","pret":-0.00113,"close":70.04}
{"ticker":"PKG","date":"2015-08-04","pret":-0.01437,"close":70.32}
{"ticker":"PKG","date":"2015-08-05","pret":0.00899,"close":70.71}
{"ticker":"PKG","date":"2015-08-06","pret":0.00128,"close":70.61}
{"ticker":"PKG","date":"2015-08-07","pret":0.00198,"close":71.25}
{"ticker":"PKG","date":"2015-08-10","pret":0.01112,"close":72.44}
{"ticker":"PKG","date":"2015-08-11","pret":0.01045,"close":72.46}
{"ticker":"PKG","date":"2015-08-12","pret":-0.00695,"close":71.82}
{"ticker":"PKG","date":"2015-08-13","pret":0.00251,"close":72.11}
{"ticker":"PKG","date":"2015-08-14","pret":-0.00084,"close":73.2}
{"ticker":"PKG","date":"2015-08-17","pret":0.01232,"close":73.37}
{"ticker":"PKG","date":"2015-08-18","pret":0.00522,"close":72.91}
{"ticker":"PKG","date":"2015-08-19","pret":-0.00535,"close":72.43}
{"ticker":"PKG","date":"2015-08-20","pret":-0.01274,"close":71.15}
{"ticker":"PKG","date":"2015-08-21","pret":-0.01658,"close":69.92}
{"ticker":"PKG","date":"2015-08-24","pret":-0.02004,"close":66.4}
{"ticker":"PKG","date":"2015-08-25","pret":-0.01251,"close":63.81}
{"ticker":"PKG","date":"2015-08-26","pret":-0.05894,"close":64.49}
{"ticker":"PKG","date":"2015-08-27","pret":0.01556,"close":66.3}
{"ticker":"PKG","date":"2015-08-28","pret":0.01306,"close":67.48}
{"ticker":"PKG","date":"2015-08-31","pret":0.01691,"close":67.11}
{"ticker":"PKG","date":"2015-09-01","pret":-0.01676,"close":65.02}
{"ticker":"PKG","date":"2015-09-02","pret":-0.00696,"close":65.54}
{"ticker":"PKG","date":"2015-09-03","pret":-0.00335,"close":65.5}
{"ticker":"PKG","date":"2015-09-04","pret":-0.01289,"close":64.57}
{"ticker":"PKG","date":"2015-09-08","pret":0.01578,"close":66.18}
{"ticker":"PKG","date":"2015-09-09","pret":0.01344,"close":65.42}
{"ticker":"PKG","date":"2015-09-10","pret":-0.01786,"close":65.82}
{"ticker":"PKG","date":"2015-09-11","pret":-0.00766,"close":65.53}
{"ticker":"PKG","date":"2015-09-14","pret":0.0069,"close":65.83}
{"ticker":"PKG","date":"2015-09-15","pret":-0.00521,"close":66.23}
{"ticker":"PKG","date":"2015-09-16","pret":0.01721,"close":66.17}
{"ticker":"PKG","date":"2015-09-17","pret":-0.00151,"close":65.5}
{"ticker":"PKG","date":"2015-09-18","pret":-0.02201,"close":64.24}
{"ticker":"PKG","date":"2015-09-21","pret":-0.00217,"close":64.16}
{"ticker":"PKG","date":"2015-09-22","pret":-0.01971,"close":62.81}
{"ticker":"PKG","date":"2015-09-23","pret":-0.00491,"close":62.47}
{"ticker":"PKG","date":"2015-09-24","pret":-0.01729,"close":61}
{"ticker":"PKG","date":"2015-09-25","pret":-0.00518,"close":61.3}
{"ticker":"PKG","date":"2015-09-28","pret":-0.00979,"close":59.34}
{"ticker":"PKG","date":"2015-09-29","pret":-0.02894,"close":59.49}
{"ticker":"PKG","date":"2015-09-30","pret":0.01541,"close":60.16}
{"ticker":"PKG","date":"2015-10-01","pret":0.00415,"close":61.24}
{"ticker":"PKG","date":"2015-10-02","pret":0.0038,"close":62.53}
{"ticker":"PKG","date":"2015-10-05","pret":0.03976,"close":63.63}
{"ticker":"PKG","date":"2015-10-06","pret":0.00427,"close":62.83}
{"ticker":"PKG","date":"2015-10-07","pret":0.00158,"close":64.02}
{"ticker":"PKG","date":"2015-10-08","pret":0.00785,"close":65.03}
{"ticker":"PKG","date":"2015-10-09","pret":0.03002,"close":69.72}
{"ticker":"PKG","date":"2015-10-12","pret":0.05057,"close":68.52}
{"ticker":"PKG","date":"2015-10-13","pret":-0.01745,"close":68.07}
{"ticker":"PKG","date":"2015-10-14","pret":-0.00073,"close":68.74}
{"ticker":"PKG","date":"2015-10-15","pret":0.00863,"close":68.9}
{"ticker":"PKG","date":"2015-10-16","pret":0.00595,"close":69.34}
{"ticker":"PKG","date":"2015-10-19","pret":0.00014,"close":69.05}
{"ticker":"PKG","date":"2015-10-20","pret":-0.00116,"close":68.22}
{"ticker":"PKG","date":"2015-10-21","pret":-0.06216,"close":64.3}
{"ticker":"PKG","date":"2015-10-22","pret":-0.00433,"close":64.83}
{"ticker":"PKG","date":"2015-10-23","pret":0.01017,"close":66.63}
{"ticker":"PKG","date":"2015-10-26","pret":0.01868,"close":67.46}
{"ticker":"PKG","date":"2015-10-27","pret":0.0069,"close":66.99}
{"ticker":"PKG","date":"2015-10-28","pret":0.00522,"close":67.63}
{"ticker":"PKG","date":"2015-10-29","pret":0.00415,"close":68.04}
{"ticker":"PKG","date":"2015-10-30","pret":0.00737,"close":68.45}
{"ticker":"PKG","date":"2015-11-02","pret":0.0079,"close":69.15}
{"ticker":"PKG","date":"2015-11-03","pret":0.00436,"close":67.31}
{"ticker":"PKG","date":"2015-11-04","pret":-0.01919,"close":67.33}
{"ticker":"PKG","date":"2015-11-05","pret":-0.00385,"close":67.2}
{"ticker":"PKG","date":"2015-11-06","pret":-0.00223,"close":67.02}
{"ticker":"PKG","date":"2015-11-09","pret":-0.00045,"close":66.48}
{"ticker":"PKG","date":"2015-11-10","pret":-0.0141,"close":66.25}
{"ticker":"PKG","date":"2015-11-11","pret":0.00226,"close":66.9}
{"ticker":"PKG","date":"2015-11-12","pret":0.00015,"close":64.6}
{"ticker":"PKG","date":"2015-11-13","pret":-0.02889,"close":64.93}
{"ticker":"PKG","date":"2015-11-16","pret":0.0048,"close":64.51}
{"ticker":"PKG","date":"2015-11-17","pret":0.00015,"close":63.37}
{"ticker":"PKG","date":"2015-11-18","pret":-0.01869,"close":65.63}
{"ticker":"PKG","date":"2015-11-19","pret":0.03506,"close":66.47}
{"ticker":"PKG","date":"2015-11-20","pret":0.01282,"close":67.28}
{"ticker":"PKG","date":"2015-11-23","pret":0.00776,"close":67.27}
{"ticker":"PKG","date":"2015-11-24","pret":-0.00134,"close":68.38}
{"ticker":"PKG","date":"2015-11-25","pret":0.0111,"close":67.41}
{"ticker":"PKG","date":"2015-11-26"}
{"ticker":"PKG","date":"2015-11-27","pret":-0.00251,"close":68}
{"ticker":"PKG","date":"2015-11-30","pret":0.00339,"close":67.99}
{"ticker":"PKG","date":"2015-12-01","pret":0.0022,"close":68.85}
{"ticker":"PKG","date":"2015-12-02","pret":0.00731,"close":67.46}
{"ticker":"PKG","date":"2015-12-03","pret":-0.01276,"close":66.77}
{"ticker":"PKG","date":"2015-12-04","pret":-0.01412,"close":67.07}
{"ticker":"PKG","date":"2015-12-07","pret":-0.0015,"close":66.93}
{"ticker":"PKG","date":"2015-12-08","pret":-0.01055,"close":65.65}
{"ticker":"PKG","date":"2015-12-09","pret":-0.01434,"close":65.79}
{"ticker":"PKG","date":"2015-12-10","pret":0.01025,"close":65.25}
{"ticker":"PKG","date":"2015-12-11","pret":-0.01178,"close":65.09}
{"ticker":"PKG","date":"2015-12-14","pret":0.00338,"close":63.79}
{"ticker":"PKG","date":"2015-12-15","pret":-0.01204,"close":64.22}
{"ticker":"PKG","date":"2015-12-16","pret":0.00557,"close":65.06}
{"ticker":"PKG","date":"2015-12-17"}
{"ticker":"PKG","date":"2015-12-18","pret":-0.05165,"close":59.86}
{"ticker":"PKG","date":"2015-12-21","pret":-0.01739,"close":60.92}
{"ticker":"PKG","date":"2015-12-22","pret":0.00643,"close":62.7}
{"ticker":"PKG","date":"2015-12-23","pret":0.025,"close":63.84}
{"ticker":"PKG","date":"2015-12-24","pret":0.02188,"close":64.3}
{"ticker":"PKG","date":"2015-12-28","pret":0.00812,"close":64.37}
{"ticker":"PKG","date":"2015-12-29","pret":0.01006,"close":63.94}
{"ticker":"PKG","date":"2015-12-30","pret":-0.01772,"close":64}
{"ticker":"PKG","date":"2015-12-31","pret":-0.00251,"close":63.05}
{"ticker":"PKG","date":"2016-01-04","pret":-0.02563,"close":62.35}
{"ticker":"PKG","date":"2016-01-05","pret":0.01043,"close":62.29}
{"ticker":"PKI","date":"2015-01-02","pret":-0.00748,"close":44.09}
{"ticker":"PKI","date":"2015-01-05","pret":-0.00433,"close":43.05}
{"ticker":"PKI","date":"2015-01-06","pret":-0.04724,"close":42.66}
{"ticker":"PKI","date":"2015-01-07","pret":0.0288,"close":42.92}
{"ticker":"PKI","date":"2015-01-08","pret":0.01018,"close":44}
{"ticker":"PKI","date":"2015-01-09","pret":0.01486,"close":43.55}
{"ticker":"PKI","date":"2015-01-12","pret":-0.00797,"close":43.44}
{"ticker":"PKI","date":"2015-01-13","pret":0.00251,"close":43.39}
{"ticker":"PKI","date":"2015-01-14","pret":-0.02285,"close":42.95}
{"ticker":"PKI","date":"2015-01-15","pret":0.00442,"close":42.8}
{"ticker":"PKI","date":"2015-01-16","pret":-0.01004,"close":43.37}
{"ticker":"PKI","date":"2015-01-20","pret":0.02572,"close":43.03}
{"ticker":"PKI","date":"2015-01-21","pret":-0.01708,"close":43.39}
{"ticker":"PKI","date":"2015-01-22","pret":0.02118,"close":43.84}
{"ticker":"PKI","date":"2015-01-23","pret":-0.00046,"close":44.29}
{"ticker":"PKI","date":"2015-01-26","pret":0.00749,"close":44.44}
{"ticker":"PKI","date":"2015-01-27","pret":-0.00704,"close":43.94}
{"ticker":"PKI","date":"2015-01-28","pret":0.00862,"close":44.49}
{"ticker":"PKI","date":"2015-01-29","pret":-0.00045,"close":44.86}
{"ticker":"PKI","date":"2015-01-30","pret":0.02961,"close":45.71}
{"ticker":"PKI","date":"2015-02-02","pret":0.0046,"close":45.59}
{"ticker":"PKI","date":"2015-02-03","pret":0.00479,"close":46.83}
{"ticker":"PKI","date":"2015-02-04","pret":0.01188,"close":45.99}
{"ticker":"PKI","date":"2015-02-05","pret":-0.01058,"close":46.59}
{"ticker":"PKI","date":"2015-02-06","pret":0.01122,"close":45.98}
{"ticker":"PKI","date":"2015-02-09","pret":-0.01514,"close":45.48}
{"ticker":"PKI","date":"2015-02-10","pret":-0.00459,"close":45.87}
{"ticker":"PKI","date":"2015-02-11","pret":0.00109,"close":45.93}
{"ticker":"PKI","date":"2015-02-12","pret":0.00676,"close":46.4}
{"ticker":"PKI","date":"2015-02-13","pret":0.00908,"close":46.3}
{"ticker":"PKI","date":"2015-02-17","pret":-0.00583,"close":46.32}
{"ticker":"PKI","date":"2015-02-18","pret":0.00389,"close":46.37}
{"ticker":"PKI","date":"2015-02-19","pret":-0.00367,"close":45.93}
{"ticker":"PKI","date":"2015-02-20","pret":-0.00608,"close":46.57}
{"ticker":"PKI","date":"2015-02-23","pret":0.01491,"close":46.76}
{"ticker":"PKI","date":"2015-02-24","pret":0.00321,"close":47.18}
{"ticker":"PKI","date":"2015-02-25","pret":0.00937,"close":46.96}
{"ticker":"PKI","date":"2015-02-26","pret":-0.00425,"close":47}
{"ticker":"PKI","date":"2015-02-27","pret":-0.00064,"close":47}
{"ticker":"PKI","date":"2015-03-02","pret":0.00298,"close":47.15}
{"ticker":"PKI","date":"2015-03-03","pret":-0.00425,"close":46.9}
{"ticker":"PKI","date":"2015-03-04","pret":-0.0062,"close":46.5}
{"ticker":"PKI","date":"2015-03-05","pret":0.00086,"close":47.28}
{"ticker":"PKI","date":"2015-03-06","pret":0.0079,"close":46.57}
{"ticker":"PKI","date":"2015-03-09","pret":-0.01112,"close":46.45}
{"ticker":"PKI","date":"2015-03-10","pret":-0.01342,"close":46.23}
{"ticker":"PKI","date":"2015-03-11","pret":0.00997,"close":46.75}
{"ticker":"PKI","date":"2015-03-12","pret":0.0103,"close":47.24}
{"ticker":"PKI","date":"2015-03-13","pret":0.00745,"close":47.45}
{"ticker":"PKI","date":"2015-03-16","pret":0.01243,"close":48.3}
{"ticker":"PKI","date":"2015-03-17","pret":0.00792,"close":48.53}
{"ticker":"PKI","date":"2015-03-18","pret":0.00662,"close":49.29}
{"ticker":"PKI","date":"2015-03-19","pret":0.01088,"close":49.85}
{"ticker":"PKI","date":"2015-03-20","pret":0.02738,"close":50.21}
{"ticker":"PKI","date":"2015-03-23","pret":-0.00538,"close":50.49}
{"ticker":"PKI","date":"2015-03-24","pret":0.00577,"close":50.51}
{"ticker":"PKI","date":"2015-03-25","pret":0.00159,"close":50.5}
{"ticker":"PKI","date":"2015-03-26","pret":-0.00477,"close":50.51}
{"ticker":"PKI","date":"2015-03-27","pret":0.00675,"close":51.09}
{"ticker":"PKI","date":"2015-03-30","pret":0.01512,"close":51.47}
{"ticker":"PKI","date":"2015-03-31","pret":-0.00371,"close":51.14}
{"ticker":"PKI","date":"2015-04-01","pret":-0.00313,"close":50.6}
{"ticker":"PKI","date":"2015-04-02","pret":-0.0059,"close":50.75}
{"ticker":"PKI","date":"2015-04-06","pret":-0.00534,"close":50.88}
{"ticker":"PKI","date":"2015-04-07","pret":0.01144,"close":50.55}
{"ticker":"PKI","date":"2015-04-08","pret":-0.00669,"close":51.21}
{"ticker":"PKI","date":"2015-04-09","pret":0.00865,"close":51.25}
{"ticker":"PKI","date":"2015-04-10","pret":0.00313,"close":51.54}
{"ticker":"PKI","date":"2015-04-13","pret":0.00622,"close":51.55}
{"ticker":"PKI","date":"2015-04-14","pret":-0.00214,"close":51.17}
{"ticker":"PKI","date":"2015-04-15","pret":-0.00428,"close":51.36}
{"ticker":"PKI","date":"2015-04-16","pret":-0.00156,"close":51.43}
{"ticker":"PKI","date":"2015-04-17","pret":-0.00235,"close":50.99}
{"ticker":"PKI","date":"2015-04-20","pret":0.00683,"close":51.51}
{"ticker":"PKI","date":"2015-04-21","pret":0.00775,"close":51.71}
{"ticker":"PKI","date":"2015-04-22","pret":-0.00717,"close":51.69}
{"ticker":"PKI","date":"2015-04-23","pret":0.00214,"close":51.57}
{"ticker":"PKI","date":"2015-04-24","pret":0.00078,"close":51.65}
{"ticker":"PKI","date":"2015-04-27","pret":0.00426,"close":51.54}
{"ticker":"PKI","date":"2015-04-28","pret":-0.00174,"close":51.76}
{"ticker":"PKI","date":"2015-04-29","pret":-0.00562,"close":51.76}
{"ticker":"PKI","date":"2015-04-30","pret":0.00233,"close":51.26}
{"ticker":"PKI","date":"2015-05-01","pret":-0.00136,"close":52.55}
{"ticker":"PKI","date":"2015-05-04","pret":0.00794,"close":52.06}
{"ticker":"PKI","date":"2015-05-05","pret":-0.00367,"close":51.21}
{"ticker":"PKI","date":"2015-05-06","pret":-0.00855,"close":50.3}
{"ticker":"PKI","date":"2015-05-07","pret":-0.01752,"close":50.45}
{"ticker":"PKI","date":"2015-05-08","pret":0.01302,"close":50.75}
{"ticker":"PKI","date":"2015-05-11","pret":-0.00649,"close":51.12}
{"ticker":"PKI","date":"2015-05-12","pret":0.00629,"close":51}
{"ticker":"PKI","date":"2015-05-13","pret":0.00372,"close":51.27}
{"ticker":"PKI","date":"2015-05-14","pret":0.00487,"close":51.78}
{"ticker":"PKI","date":"2015-05-15","pret":0.00697,"close":52.16}
{"ticker":"PKI","date":"2015-05-18","pret":0.00424,"close":52.35}
{"ticker":"PKI","date":"2015-05-19","pret":0.00632,"close":52.81}
{"ticker":"PKI","date":"2015-05-20","pret":0.0114,"close":53.58}
{"ticker":"PKI","date":"2015-05-21","pret":0.01295,"close":53.39}
{"ticker":"PKI","date":"2015-05-22","pret":-0.00523,"close":53.39}
{"ticker":"PKI","date":"2015-05-26","pret":-0.0015,"close":52.74}
{"ticker":"PKI","date":"2015-05-27","pret":-0.00772,"close":53.46}
{"ticker":"PKI","date":"2015-05-28","pret":0.00998,"close":53.09}
{"ticker":"PKI","date":"2015-05-29","pret":-0.00695,"close":52.73}
{"ticker":"PKI","date":"2015-06-01","pret":-0.00208,"close":52.57}
{"ticker":"PKI","date":"2015-06-02","pret":-0.01102,"close":52.61}
{"ticker":"PKI","date":"2015-06-03","pret":0.0078,"close":52.85}
{"ticker":"PKI","date":"2015-06-04","pret":0.00076,"close":52.45}
{"ticker":"PKI","date":"2015-06-05","pret":-0.00952,"close":52.38}
{"ticker":"PKI","date":"2015-06-08","pret":0.00038,"close":52.05}
{"ticker":"PKI","date":"2015-06-09","pret":-0.00671,"close":51.74}
{"ticker":"PKI","date":"2015-06-10","pret":-0.0025,"close":52.6}
{"ticker":"PKI","date":"2015-06-11","pret":0.01892,"close":52.74}
{"ticker":"PKI","date":"2015-06-12","pret":-0.00646,"close":52.06}
{"ticker":"PKI","date":"2015-06-15","pret":-0.01227,"close":52.04}
{"ticker":"PKI","date":"2015-06-16","pret":0.00424,"close":52.47}
{"ticker":"PKI","date":"2015-06-17","pret":0.00937,"close":53.07}
{"ticker":"PKI","date":"2015-06-18","pret":0.01323,"close":53.88}
{"ticker":"PKI","date":"2015-06-19","pret":0.01083,"close":53.9}
{"ticker":"PKI","date":"2015-06-22","pret":0.00482,"close":53.97}
{"ticker":"PKI","date":"2015-06-23","pret":-0.00333,"close":53.76}
{"ticker":"PKI","date":"2015-06-24","pret":-0.00465,"close":53.52}
{"ticker":"PKI","date":"2015-06-25","pret":-0.00112,"close":54.01}
{"ticker":"PKI","date":"2015-06-26","pret":0.01002,"close":54.29}
{"ticker":"PKI","date":"2015-06-29","pret":-0.00426,"close":52.83}
{"ticker":"PKI","date":"2015-06-30","pret":-0.00521,"close":52.64}
{"ticker":"PKI","date":"2015-07-01","pret":-0.01106,"close":52.49}
{"ticker":"PKI","date":"2015-07-02","pret":-0.00719,"close":52.24}
{"ticker":"PKI","date":"2015-07-06","pret":-0.01396,"close":52.21}
{"ticker":"PKI","date":"2015-07-07","pret":0.01073,"close":52.18}
{"ticker":"PKI","date":"2015-07-08","pret":-0.01188,"close":50.99}
{"ticker":"PKI","date":"2015-07-09","pret":-0.00599,"close":51.02}
{"ticker":"PKI","date":"2015-07-10","pret":0.00058,"close":51.53}
{"ticker":"PKI","date":"2015-07-13","pret":0.00561,"close":52.03}
{"ticker":"PKI","date":"2015-07-14","pret":0.005,"close":53}
{"ticker":"PKI","date":"2015-07-15","pret":0.019,"close":52.53}
{"ticker":"PKI","date":"2015-07-16","pret":-0.00585,"close":52.35}
{"ticker":"PKI","date":"2015-07-17","pret":-0.01008,"close":52.28}
{"ticker":"PKI","date":"2015-07-20","pret":0.00096,"close":52.25}
{"ticker":"PKI","date":"2015-07-21","pret":-0.0021,"close":51.89}
{"ticker":"PKI","date":"2015-07-22","pret":-0.00749,"close":51.9}
{"ticker":"PKI","date":"2015-07-23","pret":0.00116,"close":51.63}
{"ticker":"PKI","date":"2015-07-24","pret":-0.0089,"close":50.89}
{"ticker":"PKI","date":"2015-07-27","pret":-0.01291,"close":50.43}
{"ticker":"PKI","date":"2015-07-28","pret":-0.00059,"close":50.7}
{"ticker":"PKI","date":"2015-07-29","pret":-0.0002,"close":50.75}
{"ticker":"PKI","date":"2015-07-30","pret":-0.00375,"close":51.42}
{"ticker":"PKI","date":"2015-07-31","pret":0.0223,"close":52.92}
{"ticker":"PKI","date":"2015-08-03","pret":0.02408,"close":52.5}
{"ticker":"PKI","date":"2015-08-04","pret":-0.00796,"close":52.92}
{"ticker":"PKI","date":"2015-08-05","pret":0.01286,"close":52.85}
{"ticker":"PKI","date":"2015-08-06","pret":-0.00433,"close":51.62}
{"ticker":"PKI","date":"2015-08-07","pret":-0.02736,"close":51.2}
{"ticker":"PKI","date":"2015-08-10","pret":-0.00136,"close":51.59}
{"ticker":"PKI","date":"2015-08-11","pret":-0.00526,"close":50.7}
{"ticker":"PKI","date":"2015-08-12","pret":-0.01733,"close":50.08}
{"ticker":"PKI","date":"2015-08-13","pret":0.0002,"close":50.33}
{"ticker":"PKI","date":"2015-08-14","pret":0.00357,"close":50.52}
{"ticker":"PKI","date":"2015-08-17","pret":-0.00297,"close":50.33}
{"ticker":"PKI","date":"2015-08-18","pret":-0.00159,"close":50.54}
{"ticker":"PKI","date":"2015-08-19","pret":-0.0008,"close":49.81}
{"ticker":"PKI","date":"2015-08-20","pret":-0.01483,"close":49.14}
{"ticker":"PKI","date":"2015-08-21","pret":-0.01342,"close":47.71}
{"ticker":"PKI","date":"2015-08-24","pret":-0.06927,"close":45.95}
{"ticker":"PKI","date":"2015-08-25","pret":0.03386,"close":46.02}
{"ticker":"PKI","date":"2015-08-26","pret":-0.00489,"close":48.04}
{"ticker":"PKI","date":"2015-08-27","pret":0.02774,"close":49.44}
{"ticker":"PKI","date":"2015-08-28","pret":0.02011,"close":49.48}
{"ticker":"PKI","date":"2015-08-31","pret":-0.00041,"close":48.68}
{"ticker":"PKI","date":"2015-09-01","pret":-0.03033,"close":46.42}
{"ticker":"PKI","date":"2015-09-02","pret":-0.01562,"close":47.56}
{"ticker":"PKI","date":"2015-09-03","pret":0.0131,"close":47.95}
{"ticker":"PKI","date":"2015-09-04","pret":-0.0078,"close":47.35}
{"ticker":"PKI","date":"2015-09-08","pret":0.02074,"close":48.23}
{"ticker":"PKI","date":"2015-09-09","pret":0.00579,"close":47.35}
{"ticker":"PKI","date":"2015-09-10","pret":-0.02992,"close":47.45}
{"ticker":"PKI","date":"2015-09-11","pret":0.00424,"close":47.94}
{"ticker":"PKI","date":"2015-09-14","pret":0.01365,"close":47.76}
{"ticker":"PKI","date":"2015-09-15","pret":-0.00042,"close":48.41}
{"ticker":"PKI","date":"2015-09-16","pret":0.011,"close":48.63}
{"ticker":"PKI","date":"2015-09-17","pret":0.00371,"close":49.03}
{"ticker":"PKI","date":"2015-09-18","pret":-0.00226,"close":47.37}
{"ticker":"PKI","date":"2015-09-21","pret":-0.01809,"close":46.84}
{"ticker":"PKI","date":"2015-09-22","pret":-0.02939,"close":46.48}
{"ticker":"PKI","date":"2015-09-23","pret":0.0041,"close":46.52}
{"ticker":"PKI","date":"2015-09-24","pret":-0.00778,"close":45.93}
{"ticker":"PKI","date":"2015-09-25","pret":0.00411,"close":45.75}
{"ticker":"PKI","date":"2015-09-28","pret":-0.01699,"close":44.45}
{"ticker":"PKI","date":"2015-09-29","pret":-0.02357,"close":45.29}
{"ticker":"PKI","date":"2015-09-30","pret":0.0297,"close":45.96}
{"ticker":"PKI","date":"2015-10-01","pret":0.00262,"close":45.43}
{"ticker":"PKI","date":"2015-10-02","pret":-0.02492,"close":46.43}
{"ticker":"PKI","date":"2015-10-05","pret":0.04262,"close":46.8}
{"ticker":"PKI","date":"2015-10-06","pret":-0.00386,"close":46.74}
{"ticker":"PKI","date":"2015-10-07","pret":0.00898,"close":47.53}
{"ticker":"PKI","date":"2015-10-08","pret":0.00806,"close":47.88}
{"ticker":"PKI","date":"2015-10-09"}
{"ticker":"PKI","date":"2015-10-12","pret":0.01488,"close":48.21}
{"ticker":"PKI","date":"2015-10-13","pret":-0.00229,"close":47.59}
{"ticker":"PKI","date":"2015-10-14","pret":-0.00691,"close":47.16}
{"ticker":"PKI","date":"2015-10-15","pret":-0.00992,"close":48.25}
{"ticker":"PKI","date":"2015-10-16","pret":0.02534,"close":48.59}
{"ticker":"PKI","date":"2015-10-19","pret":0.0033,"close":48.88}
{"ticker":"PKI","date":"2015-10-20","pret":0.00534,"close":48.97}
{"ticker":"PKI","date":"2015-10-21","pret":0.00918,"close":48.8}
{"ticker":"PKI","date":"2015-10-22","pret":-0.00509,"close":48.99}
{"ticker":"PKI","date":"2015-10-23","pret":0.00692,"close":50.32}
{"ticker":"PKI","date":"2015-10-26","pret":0.01868,"close":49.87}
{"ticker":"PKI","date":"2015-10-27","pret":-0.01121,"close":50.07}
{"ticker":"PKI","date":"2015-10-28","pret":0.00762,"close":50.99}
{"ticker":"PKI","date":"2015-10-29","pret":0.02017,"close":51.15}
{"ticker":"PKI","date":"2015-10-30","pret":0.00254,"close":51.64}
{"ticker":"PKI","date":"2015-11-02","pret":0.0101,"close":52.91}
{"ticker":"PKI","date":"2015-11-03","pret":0.01914,"close":52.93}
{"ticker":"PKI","date":"2015-11-04","pret":0.00227,"close":53.21}
{"ticker":"PKI","date":"2015-11-05","pret":0.0081,"close":52.43}
{"ticker":"PKI","date":"2015-11-06","pret":-0.0365,"close":51.94}
{"ticker":"PKI","date":"2015-11-09","pret":0.00891,"close":51.65}
{"ticker":"PKI","date":"2015-11-10","pret":-0.00445,"close":52.18}
{"ticker":"PKI","date":"2015-11-11","pret":0.01118,"close":51.51}
{"ticker":"PKI","date":"2015-11-12","pret":-0.01525,"close":50.68}
{"ticker":"PKI","date":"2015-11-13","pret":-0.01332,"close":50.64}
{"ticker":"PKI","date":"2015-11-16","pret":-0.00257,"close":51.01}
{"ticker":"PKI","date":"2015-11-17","pret":0.00886,"close":51.57}
{"ticker":"PKI","date":"2015-11-18","pret":0.01285,"close":52.59}
{"ticker":"PKI","date":"2015-11-19","pret":0.01821,"close":52.63}
{"ticker":"PKI","date":"2015-11-20","pret":0.00474,"close":52.67}
{"ticker":"PKI","date":"2015-11-23","pret":-0.00341,"close":52.83}
{"ticker":"PKI","date":"2015-11-24","pret":-0.00781,"close":52.54}
{"ticker":"PKI","date":"2015-11-25","pret":0.00762,"close":53.16}
{"ticker":"PKI","date":"2015-11-26"}
{"ticker":"PKI","date":"2015-11-27","pret":0.00963,"close":53.58}
{"ticker":"PKI","date":"2015-11-30","pret":0.00525,"close":53.16}
{"ticker":"PKI","date":"2015-12-01","pret":-0.00075,"close":53.66}
{"ticker":"PKI","date":"2015-12-02","pret":0.00112,"close":52.56}
{"ticker":"PKI","date":"2015-12-03","pret":-0.04022,"close":50.89}
{"ticker":"PKI","date":"2015-12-04","pret":-0.00703,"close":52.25}
{"ticker":"PKI","date":"2015-12-07","pret":0.01902,"close":51.41}
{"ticker":"PKI","date":"2015-12-08","pret":-0.04642,"close":50.69}
{"ticker":"PKI","date":"2015-12-09","pret":0.01558,"close":50.25}
{"ticker":"PKI","date":"2015-12-10","pret":-0.00676,"close":50.38}
{"ticker":"PKI","date":"2015-12-11","pret":-0.00761,"close":50.28}
{"ticker":"PKI","date":"2015-12-14","pret":0.01179,"close":51.01}
{"ticker":"PKI","date":"2015-12-15","pret":0.02318,"close":51.39}
{"ticker":"PKI","date":"2015-12-16","pret":0.00484,"close":52.62}
{"ticker":"PKI","date":"2015-12-17"}
{"ticker":"PKI","date":"2015-12-18","pret":-0.00116,"close":50.87}
{"ticker":"PKI","date":"2015-12-21","pret":-0.00426,"close":51.55}
{"ticker":"PKI","date":"2015-12-22","pret":0.00658,"close":52.63}
{"ticker":"PKI","date":"2015-12-23","pret":0.01931,"close":53.06}
{"ticker":"PKI","date":"2015-12-24","pret":0.00434,"close":53.44}
{"ticker":"PKI","date":"2015-12-28","pret":0.0047,"close":53.54}
{"ticker":"PKI","date":"2015-12-29","pret":0.00841,"close":54.36}
{"ticker":"PKI","date":"2015-12-30","pret":0.00926,"close":53.93}
{"ticker":"PKI","date":"2015-12-31","pret":-0.0087,"close":53.57}
{"ticker":"PKI","date":"2016-01-04","pret":-0.01858,"close":52.43}
{"ticker":"PKI","date":"2016-01-05","pret":-0.00133,"close":53.01}
{"ticker":"PKOH","date":"2015-01-02","pret":-0.01872,"close":61.33}
{"ticker":"PKOH","date":"2015-01-05","pret":-0.0372,"close":59.76}
{"ticker":"PKOH","date":"2015-01-06","pret":-0.01544,"close":60.01}
{"ticker":"PKOH","date":"2015-01-07","pret":0.01247,"close":58.74}
{"ticker":"PKOH","date":"2015-01-08","pret":-0.02935,"close":60.04}
{"ticker":"PKOH","date":"2015-01-09","pret":0.02405,"close":58.92}
{"ticker":"PKOH","date":"2015-01-12","pret":-0.01879,"close":57.68}
{"ticker":"PKOH","date":"2015-01-13","pret":-0.0233,"close":57.9}
{"ticker":"PKOH","date":"2015-01-14","pret":-0.00783,"close":56.46}
{"ticker":"PKOH","date":"2015-01-15","pret":-0.02208,"close":54.5}
{"ticker":"PKOH","date":"2015-01-16","pret":-0.03083,"close":55.05}
{"ticker":"PKOH","date":"2015-01-20","pret":0.01062,"close":55.5}
{"ticker":"PKOH","date":"2015-01-21","pret":0.00455,"close":54.96}
{"ticker":"PKOH","date":"2015-01-22","pret":0.00326,"close":56.95}
{"ticker":"PKOH","date":"2015-01-23","pret":0.0322,"close":55.79}
{"ticker":"PKOH","date":"2015-01-26","pret":-0.03365,"close":56.39}
{"ticker":"PKOH","date":"2015-01-27","pret":0.02961,"close":55.46}
{"ticker":"PKOH","date":"2015-01-28","pret":-0.0172,"close":53.36}
{"ticker":"PKOH","date":"2015-01-29","pret":-0.04817,"close":54.5}
{"ticker":"PKOH","date":"2015-01-30","pret":0.01564,"close":53.43}
{"ticker":"PKOH","date":"2015-02-02","pret":-0.00407,"close":52.21}
{"ticker":"PKOH","date":"2015-02-03","pret":-0.03243,"close":56.84}
{"ticker":"PKOH","date":"2015-02-04","pret":0.07349,"close":56.23}
{"ticker":"PKOH","date":"2015-02-05","pret":0.00851,"close":57.86}
{"ticker":"PKOH","date":"2015-02-06","pret":0.02355,"close":57.53}
{"ticker":"PKOH","date":"2015-02-09","pret":-0.02302,"close":55.56}
{"ticker":"PKOH","date":"2015-02-10","pret":-0.00726,"close":54.3}
{"ticker":"PKOH","date":"2015-02-11","pret":-0.03527,"close":54.68}
{"ticker":"PKOH","date":"2015-02-12","pret":0.01951,"close":56.43}
{"ticker":"PKOH","date":"2015-02-13","pret":0.05736,"close":56.77}
{"ticker":"PKOH","date":"2015-02-17","pret":-0.02871,"close":55.72}
{"ticker":"PKOH","date":"2015-02-18","pret":-0.02685,"close":56.21}
{"ticker":"PKOH","date":"2015-02-19","pret":0.00933,"close":56.25}
{"ticker":"PKOH","date":"2015-02-20","pret":0.00836,"close":56.16}
{"ticker":"PKOH","date":"2015-02-23","pret":-0.00675,"close":55.76}
{"ticker":"PKOH","date":"2015-02-24","pret":0.00338,"close":57.81}
{"ticker":"PKOH","date":"2015-02-25","pret":0.04973,"close":57.69}
{"ticker":"PKOH","date":"2015-02-26","pret":-0.02378,"close":57.39}
{"ticker":"PKOH","date":"2015-02-27","pret":-0.0066,"close":57.75}
{"ticker":"PKOH","date":"2015-03-02","pret":0.00052,"close":57.26}
{"ticker":"PKOH","date":"2015-03-03","pret":-0.0098,"close":56.11}
{"ticker":"PKOH","date":"2015-03-04","pret":-0.0147,"close":55.53}
{"ticker":"PKOH","date":"2015-03-05","pret":-0.01438,"close":55.9}
{"ticker":"PKOH","date":"2015-03-06","pret":0.00018,"close":56.82}
{"ticker":"PKOH","date":"2015-03-09","pret":0.0401,"close":58.35}
{"ticker":"PKOH","date":"2015-03-10","pret":-0.00209,"close":55.05}
{"ticker":"PKOH","date":"2015-03-11","pret":-0.02703,"close":55.82}
{"ticker":"PKOH","date":"2015-03-12","pret":0.0098,"close":57.92}
{"ticker":"PKOH","date":"2015-03-13","pret":0.01984,"close":56.14}
{"ticker":"PKOH","date":"2015-03-16","pret":-0.14048,"close":49}
{"ticker":"PKOH","date":"2015-03-17","pret":-0.02348,"close":50.43}
{"ticker":"PKOH","date":"2015-03-18","pret":0.02628,"close":50.5}
{"ticker":"PKOH","date":"2015-03-19","pret":0.00973,"close":49.78}
{"ticker":"PKOH","date":"2015-03-20","pret":-0.01412,"close":52.24}
{"ticker":"PKOH","date":"2015-03-23","pret":0.04716,"close":52.08}
{"ticker":"PKOH","date":"2015-03-24","pret":-0.00633,"close":52.22}
{"ticker":"PKOH","date":"2015-03-25","pret":0.01109,"close":52.16}
{"ticker":"PKOH","date":"2015-03-26","pret":-0.00821,"close":52.71}
{"ticker":"PKOH","date":"2015-03-27","pret":0.01087,"close":52.33}
{"ticker":"PKOH","date":"2015-03-30","pret":-0.00724,"close":51.98}
{"ticker":"PKOH","date":"2015-03-31","pret":-0.00671,"close":52.67}
{"ticker":"PKOH","date":"2015-04-01","pret":0.00576,"close":53.14}
{"ticker":"PKOH","date":"2015-04-02","pret":0.02494,"close":52.38}
{"ticker":"PKOH","date":"2015-04-06","pret":-0.02819,"close":51.84}
{"ticker":"PKOH","date":"2015-04-07","pret":-0.01547,"close":52.75}
{"ticker":"PKOH","date":"2015-04-08","pret":0.03241,"close":52.09}
{"ticker":"PKOH","date":"2015-04-09","pret":-0.011,"close":50.94}
{"ticker":"PKOH","date":"2015-04-10","pret":-0.02923,"close":50.98}
{"ticker":"PKOH","date":"2015-04-13","pret":0.00588,"close":49.04}
{"ticker":"PKOH","date":"2015-04-14","pret":-0.03578,"close":51.12}
{"ticker":"PKOH","date":"2015-04-15","pret":0.03402,"close":49.63}
{"ticker":"PKOH","date":"2015-04-16","pret":-0.02958,"close":49.56}
{"ticker":"PKOH","date":"2015-04-17","pret":-0.01033,"close":48.84}
{"ticker":"PKOH","date":"2015-04-20","pret":-0.00265,"close":50.19}
{"ticker":"PKOH","date":"2015-04-21","pret":0.0244,"close":49.81}
{"ticker":"PKOH","date":"2015-04-22","pret":-0.0084,"close":50.28}
{"ticker":"PKOH","date":"2015-04-23","pret":0.008,"close":50.39}
{"ticker":"PKOH","date":"2015-04-24","pret":-0.00439,"close":49.98}
{"ticker":"PKOH","date":"2015-04-27","pret":0.0008,"close":50.18}
{"ticker":"PKOH","date":"2015-04-28","pret":0.0006,"close":49.35}
{"ticker":"PKOH","date":"2015-04-29","pret":-0.01917,"close":48.09}
{"ticker":"PKOH","date":"2015-04-30","pret":-0.02789,"close":46.33}
{"ticker":"PKOH","date":"2015-05-01","pret":-0.02761,"close":46.54}
{"ticker":"PKOH","date":"2015-05-04","pret":0.0058,"close":46.24}
{"ticker":"PKOH","date":"2015-05-05","pret":-0.00947,"close":44.97}
{"ticker":"PKOH","date":"2015-05-06","pret":-0.02673,"close":45.3}
{"ticker":"PKOH","date":"2015-05-07","pret":0.0187,"close":47.89}
{"ticker":"PKOH","date":"2015-05-08","pret":0.05532,"close":46.28}
{"ticker":"PKOH","date":"2015-05-11","pret":-0.04621,"close":46.5}
{"ticker":"PKOH","date":"2015-05-12","pret":0.00323,"close":46.18}
{"ticker":"PKOH","date":"2015-05-13","pret":0.00494,"close":45.81}
{"ticker":"PKOH","date":"2015-05-14","pret":-0.0289,"close":46.88}
{"ticker":"PKOH","date":"2015-05-15","pret":0.03339,"close":46.69}
{"ticker":"PKOH","date":"2015-05-18","pret":-0.00921,"close":47.88}
{"ticker":"PKOH","date":"2015-05-19","pret":0.02276,"close":48.02}
{"ticker":"PKOH","date":"2015-05-20","pret":0.00775,"close":47.36}
{"ticker":"PKOH","date":"2015-05-21","pret":-0.00418,"close":48.18}
{"ticker":"PKOH","date":"2015-05-22","pret":0.01642,"close":46.8}
{"ticker":"PKOH","date":"2015-05-26","pret":-0.04061,"close":46.92}
{"ticker":"PKOH","date":"2015-05-27","pret":0.01555,"close":48.94}
{"ticker":"PKOH","date":"2015-05-28","pret":0.02505,"close":48.14}
{"ticker":"PKOH","date":"2015-05-29","pret":-0.00372,"close":48.01}
{"ticker":"PKOH","date":"2015-06-01","pret":0.00392,"close":47.89}
{"ticker":"PKOH","date":"2015-06-02","pret":-0.01433,"close":48.33}
{"ticker":"PKOH","date":"2015-06-03","pret":0.01906,"close":49.79}
{"ticker":"PKOH","date":"2015-06-04","pret":0.01224,"close":48.83}
{"ticker":"PKOH","date":"2015-06-05","pret":-0.00508,"close":49.1}
{"ticker":"PKOH","date":"2015-06-08","pret":-0.02517,"close":49.37}
{"ticker":"PKOH","date":"2015-06-09","pret":0.027,"close":48.93}
{"ticker":"PKOH","date":"2015-06-10","pret":0.00649,"close":50.64}
{"ticker":"PKOH","date":"2015-06-11","pret":0.02316,"close":51.08}
{"ticker":"PKOH","date":"2015-06-12","pret":0.00197,"close":51.16}
{"ticker":"PKOH","date":"2015-06-15","pret":0.00039,"close":50.81}
{"ticker":"PKOH","date":"2015-06-16","pret":-0.01089,"close":50.51}
{"ticker":"PKOH","date":"2015-06-17","pret":0.01345,"close":49.7}
{"ticker":"PKOH","date":"2015-06-18","pret":-0.02184,"close":52.45}
{"ticker":"PKOH","date":"2015-06-19","pret":0.0545,"close":53.69}
{"ticker":"PKOH","date":"2015-06-22","pret":0.02941,"close":54.35}
{"ticker":"PKOH","date":"2015-06-23","pret":0.00332,"close":53.84}
{"ticker":"PKOH","date":"2015-06-24","pret":-0.01876,"close":52.32}
{"ticker":"PKOH","date":"2015-06-25","pret":-0.0174,"close":51.85}
{"ticker":"PKOH","date":"2015-06-26","pret":-0.01344,"close":51.39}
{"ticker":"PKOH","date":"2015-06-29","pret":-0.02486,"close":48.72}
{"ticker":"PKOH","date":"2015-06-30","pret":-0.02794,"close":48.46}
{"ticker":"PKOH","date":"2015-07-01","pret":0.00305,"close":48.82}
{"ticker":"PKOH","date":"2015-07-02","pret":-0.00898,"close":48.55}
{"ticker":"PKOH","date":"2015-07-06","pret":-0.01466,"close":48.4}
{"ticker":"PKOH","date":"2015-07-07","pret":0.00767,"close":48.78}
{"ticker":"PKOH","date":"2015-07-08","pret":-0.0031,"close":49.46}
{"ticker":"PKOH","date":"2015-07-09","pret":0.0334,"close":48.36}
{"ticker":"PKOH","date":"2015-07-10","pret":-0.02454,"close":49.93}
{"ticker":"PKOH","date":"2015-07-13","pret":0.03688,"close":50.88}
{"ticker":"PKOH","date":"2015-07-14","pret":-0.00615,"close":50.97}
{"ticker":"PKOH","date":"2015-07-15","pret":0.01639,"close":49.51}
{"ticker":"PKOH","date":"2015-07-16","pret":-0.02458,"close":50.58}
{"ticker":"PKOH","date":"2015-07-17","pret":0.01731,"close":50.14}
{"ticker":"PKOH","date":"2015-07-20","pret":-0.00395,"close":50.43}
{"ticker":"PKOH","date":"2015-07-21","pret":-0.00636,"close":48.27}
{"ticker":"PKOH","date":"2015-07-22","pret":-0.04422,"close":47.89}
{"ticker":"PKOH","date":"2015-07-23","pret":0,"close":45.57}
{"ticker":"PKOH","date":"2015-07-24","pret":-0.05173,"close":44.45}
{"ticker":"PKOH","date":"2015-07-27","pret":-0.0312,"close":43.98}
{"ticker":"PKOH","date":"2015-07-28","pret":-0.00363,"close":44.4}
{"ticker":"PKOH","date":"2015-07-29","pret":0.00136,"close":44.4}
{"ticker":"PKOH","date":"2015-07-30","pret":0.00453,"close":44.93}
{"ticker":"PKOH","date":"2015-07-31","pret":0.01613,"close":44.91}
{"ticker":"PKOH","date":"2015-08-03","pret":0.00466,"close":43.44}
{"ticker":"PKOH","date":"2015-08-04","pret":-0.04178,"close":43.04}
{"ticker":"PKOH","date":"2015-08-05","pret":-0.00764,"close":42.67}
{"ticker":"PKOH","date":"2015-08-06","pret":-0.00887,"close":43.13}
{"ticker":"PKOH","date":"2015-08-07","pret":0.00701,"close":42.55}
{"ticker":"PKOH","date":"2015-08-10","pret":-0.02499,"close":42.42}
{"ticker":"PKOH","date":"2015-08-11","pret":0.00856,"close":42.4}
{"ticker":"PKOH","date":"2015-08-12","pret":-0.01071,"close":41.76}
{"ticker":"PKOH","date":"2015-08-13","pret":-0.00504,"close":41.67}
{"ticker":"PKOH","date":"2015-08-14","pret":0.0091,"close":42.36}
{"ticker":"PKOH","date":"2015-08-17","pret":0.02285,"close":42.31}
{"ticker":"PKOH","date":"2015-08-18","pret":-0.00303,"close":40.7}
{"ticker":"PKOH","date":"2015-08-19","pret":-0.05153,"close":39.78}
{"ticker":"PKOH","date":"2015-08-20","pret":-0.03224,"close":38.68}
{"ticker":"PKOH","date":"2015-08-21","pret":-0.02964,"close":37.5}
{"ticker":"PKOH","date":"2015-08-24","pret":-0.06541,"close":35.56}
{"ticker":"PKOH","date":"2015-08-25","pret":0.02128,"close":34.13}
{"ticker":"PKOH","date":"2015-08-26","pret":-0.0456,"close":33.99}
{"ticker":"PKOH","date":"2015-08-27","pret":-0.01907,"close":34.97}
{"ticker":"PKOH","date":"2015-08-28","pret":0.01275,"close":35.83}
{"ticker":"PKOH","date":"2015-08-31","pret":0.02109,"close":36.06}
{"ticker":"PKOH","date":"2015-09-01","pret":-0.00679,"close":34.55}
{"ticker":"PKOH","date":"2015-09-02","pret":-0.01315,"close":34.69}
{"ticker":"PKOH","date":"2015-09-03","pret":-0.00115,"close":34.1}
{"ticker":"PKOH","date":"2015-09-04","pret":-0.0316,"close":34.15}
{"ticker":"PKOH","date":"2015-09-08","pret":0.02785,"close":33.95}
{"ticker":"PKOH","date":"2015-09-09","pret":-0.01779,"close":33.85}
{"ticker":"PKOH","date":"2015-09-10","pret":-0.00768,"close":33.51}
{"ticker":"PKOH","date":"2015-09-11","pret":-0.01253,"close":33.4}
{"ticker":"PKOH","date":"2015-09-14","pret":0.0015,"close":33.99}
{"ticker":"PKOH","date":"2015-09-15","pret":0.02517,"close":34.92}
{"ticker":"PKOH","date":"2015-09-16","pret":0.0291,"close":34.72}
{"ticker":"PKOH","date":"2015-09-17","pret":-0.01748,"close":34.66}
{"ticker":"PKOH","date":"2015-09-18","pret":-0.02458,"close":31.89}
{"ticker":"PKOH","date":"2015-09-21","pret":-0.11044,"close":30.49}
{"ticker":"PKOH","date":"2015-09-22","pret":-0.00764,"close":30.44}
{"ticker":"PKOH","date":"2015-09-23","pret":0.01653,"close":29.96}
{"ticker":"PKOH","date":"2015-09-24","pret":-0.02221,"close":29.76}
{"ticker":"PKOH","date":"2015-09-25","pret":0.00502,"close":28.3}
{"ticker":"PKOH","date":"2015-09-28","pret":-0.0559,"close":29.22}
{"ticker":"PKOH","date":"2015-09-29","pret":0.02851,"close":29.26}
{"ticker":"PKOH","date":"2015-09-30","pret":0.01294,"close":28.86}
{"ticker":"PKOH","date":"2015-10-01","pret":-0.01741,"close":28.82}
{"ticker":"PKOH","date":"2015-10-02","pret":-0.01527,"close":29.07}
{"ticker":"PKOH","date":"2015-10-05","pret":0.02179,"close":30.9}
{"ticker":"PKOH","date":"2015-10-06","pret":0.05847,"close":30}
{"ticker":"PKOH","date":"2015-10-07","pret":-0.02285,"close":31.02}
{"ticker":"PKOH","date":"2015-10-08","pret":0.02446,"close":32.06}
{"ticker":"PKOH","date":"2015-10-09","pret":0.037,"close":32.7}
{"ticker":"PKOH","date":"2015-10-12","pret":0.01081,"close":32.48}
{"ticker":"PKOH","date":"2015-10-13","pret":-0.00678,"close":31.56}
{"ticker":"PKOH","date":"2015-10-14","pret":-0.02094,"close":31.73}
{"ticker":"PKOH","date":"2015-10-15","pret":0.00252,"close":32.74}
{"ticker":"PKOH","date":"2015-10-16","pret":0.02948,"close":32.19}
{"ticker":"PKOH","date":"2015-10-19","pret":-0.02383,"close":31.79}
{"ticker":"PKOH","date":"2015-10-20","pret":-0.00188,"close":33.51}
{"ticker":"PKOH","date":"2015-10-21","pret":0.05702,"close":32.41}
{"ticker":"PKOH","date":"2015-10-22","pret":-0.02734,"close":33.63}
{"ticker":"PKOH","date":"2015-10-23","pret":0.03119,"close":35.26}
{"ticker":"PKOH","date":"2015-10-26","pret":0.03282,"close":34.19}
{"ticker":"PKOH","date":"2015-10-27","pret":-0.02517,"close":33.41}
{"ticker":"PKOH","date":"2015-10-28","pret":-0.00676,"close":34.64}
{"ticker":"PKOH","date":"2015-10-29","pret":0.01493,"close":34.8}
{"ticker":"PKOH","date":"2015-10-30","pret":0.01098,"close":34.5}
{"ticker":"PKOH","date":"2015-11-02","pret":-0.00663,"close":36.19}
{"ticker":"PKOH","date":"2015-11-03","pret":0.03776,"close":37.8}
{"ticker":"PKOH","date":"2015-11-04","pret":0.05106,"close":37.24}
{"ticker":"PKOH","date":"2015-11-05","pret":-0.01065,"close":38.46}
{"ticker":"PKOH","date":"2015-11-06","pret":0.02615,"close":39.45}
{"ticker":"PKOH","date":"2015-11-09","pret":0.02421,"close":38.93}
{"ticker":"PKOH","date":"2015-11-10","pret":-0.01126,"close":39.86}
{"ticker":"PKOH","date":"2015-11-11","pret":0.02541,"close":40.14}
{"ticker":"PKOH","date":"2015-11-12","pret":-0.01161,"close":37.01}
{"ticker":"PKOH","date":"2015-11-13","pret":-0.06881,"close":37.87}
{"ticker":"PKOH","date":"2015-11-16","pret":0.0255,"close":38.13}
{"ticker":"PKOH","date":"2015-11-17","pret":0.01552,"close":38.86}
{"ticker":"PKOH","date":"2015-11-18","pret":0.02092,"close":39.48}
{"ticker":"PKOH","date":"2015-11-19","pret":-0.00179,"close":39.27}
{"ticker":"PKOH","date":"2015-11-20","pret":0.01398,"close":40.96}
{"ticker":"PKOH","date":"2015-11-23","pret":0.02666,"close":40.76}
{"ticker":"PKOH","date":"2015-11-24","pret":-0.00666,"close":42.39}
{"ticker":"PKOH","date":"2015-11-25","pret":0.05207,"close":41.98}
{"ticker":"PKOH","date":"2015-11-26"}
{"ticker":"PKOH","date":"2015-11-27","pret":-0.01825,"close":41.96}
{"ticker":"PKOH","date":"2015-11-30","pret":0.0012,"close":42}
{"ticker":"PKOH","date":"2015-12-01","pret":0.00191,"close":42.73}
{"ticker":"PKOH","date":"2015-12-02","pret":0.01397,"close":41.2}
{"ticker":"PKOH","date":"2015-12-03","pret":-0.02284,"close":41.18}
{"ticker":"PKOH","date":"2015-12-04","pret":-0.00991,"close":40.25}
{"ticker":"PKOH","date":"2015-12-07","pret":-0.0321,"close":39.66}
{"ticker":"PKOH","date":"2015-12-08","pret":-0.01263,"close":38.48}
{"ticker":"PKOH","date":"2015-12-09","pret":-0.02288,"close":38.51}
{"ticker":"PKOH","date":"2015-12-10","pret":-0.00078,"close":38.81}
{"ticker":"PKOH","date":"2015-12-11","pret":-0.01046,"close":36.75}
{"ticker":"PKOH","date":"2015-12-14","pret":-0.02773,"close":34.95}
{"ticker":"PKOH","date":"2015-12-15","pret":-0.0496,"close":34.88}
{"ticker":"PKOH","date":"2015-12-16","pret":-0.00799,"close":35.59}
{"ticker":"PKOH","date":"2015-12-17"}
{"ticker":"PKOH","date":"2015-12-18","pret":-0.00488,"close":34.51}
{"ticker":"PKOH","date":"2015-12-21","pret":0.00488,"close":34.97}
{"ticker":"PKOH","date":"2015-12-22","pret":0.01591,"close":35.96}
{"ticker":"PKOH","date":"2015-12-23","pret":0.01926,"close":36.65}
{"ticker":"PKOH","date":"2015-12-24","pret":0.01318,"close":36.67}
{"ticker":"PKOH","date":"2015-12-28","pret":-0.00355,"close":36.16}
{"ticker":"PKOH","date":"2015-12-29","pret":0.00628,"close":37.5}
{"ticker":"PKOH","date":"2015-12-30","pret":0.01833,"close":36.48}
{"ticker":"PKOH","date":"2015-12-31","pret":-0.02708,"close":36.78}
{"ticker":"PKOH","date":"2016-01-04","pret":-0.01132,"close":34.67}
{"ticker":"PKOH","date":"2016-01-05","pret":-0.03474,"close":34.59}
{"ticker":"PKY","date":"2015-01-02","pret":-0.01347,"close":18.56}
{"ticker":"PKY","date":"2015-01-05","pret":0.00108,"close":18.5}
{"ticker":"PKY","date":"2015-01-06","pret":0.00756,"close":18.38}
{"ticker":"PKY","date":"2015-01-07","pret":-0.00647,"close":17.94}
{"ticker":"PKY","date":"2015-01-08","pret":-0.02966,"close":17.83}
{"ticker":"PKY","date":"2015-01-09","pret":-0.00783,"close":17.73}
{"ticker":"PKY","date":"2015-01-12","pret":-0.00169,"close":17.92}
{"ticker":"PKY","date":"2015-01-13","pret":0.01175,"close":18}
{"ticker":"PKY","date":"2015-01-14","pret":-0.00334,"close":18.23}
{"ticker":"PKY","date":"2015-01-15","pret":0.0188,"close":18.31}
{"ticker":"PKY","date":"2015-01-16","pret":-0.00164,"close":18.41}
{"ticker":"PKY","date":"2015-01-20","pret":0.00982,"close":18.18}
{"ticker":"PKY","date":"2015-01-21","pret":-0.02921,"close":18.25}
{"ticker":"PKY","date":"2015-01-22","pret":0.0254,"close":18.57}
{"ticker":"PKY","date":"2015-01-23","pret":0.013,"close":18.46}
{"ticker":"PKY","date":"2015-01-26","pret":0.0043,"close":18.92}
{"ticker":"PKY","date":"2015-01-27","pret":0.00748,"close":18.92}
{"ticker":"PKY","date":"2015-01-28","pret":0.009,"close":18.72}
{"ticker":"PKY","date":"2015-01-29","pret":-0.01327,"close":18.77}
{"ticker":"PKY","date":"2015-01-30","pret":-0.00375,"close":18.3}
{"ticker":"PKY","date":"2015-02-02","pret":-0.01731,"close":18.22}
{"ticker":"PKY","date":"2015-02-03","pret":-0.00602,"close":18.58}
{"ticker":"PKY","date":"2015-02-04","pret":0.01471,"close":18.42}
{"ticker":"PKY","date":"2015-02-05","pret":-0.00271,"close":18.67}
{"ticker":"PKY","date":"2015-02-06","pret":0.01025,"close":18.09}
{"ticker":"PKY","date":"2015-02-09","pret":-0.0272,"close":17.75}
{"ticker":"PKY","date":"2015-02-10","pret":-0.01781,"close":17.57}
{"ticker":"PKY","date":"2015-02-11","pret":-0.01357,"close":17.25}
{"ticker":"PKY","date":"2015-02-12","pret":-0.01664,"close":17.71}
{"ticker":"PKY","date":"2015-02-13","pret":0.02232,"close":17.89}
{"ticker":"PKY","date":"2015-02-17","pret":0.01237,"close":17.76}
{"ticker":"PKY","date":"2015-02-18","pret":-0.00617,"close":17.89}
{"ticker":"PKY","date":"2015-02-19","pret":0.00225,"close":17.45}
{"ticker":"PKY","date":"2015-02-20","pret":-0.01984,"close":17.8}
{"ticker":"PKY","date":"2015-02-23","pret":0.01871,"close":18.02}
{"ticker":"PKY","date":"2015-02-24","pret":0.01228,"close":17.74}
{"ticker":"PKY","date":"2015-02-25","pret":-0.01679,"close":17.5}
{"ticker":"PKY","date":"2015-02-26","pret":-0.01593,"close":17.35}
{"ticker":"PKY","date":"2015-02-27","pret":-0.00345,"close":17.61}
{"ticker":"PKY","date":"2015-03-02","pret":0.01201,"close":17.56}
{"ticker":"PKY","date":"2015-03-03","pret":-0.00399,"close":17.75}
{"ticker":"PKY","date":"2015-03-04","pret":0.01022,"close":17.71}
{"ticker":"PKY","date":"2015-03-05","pret":-0.0017,"close":17.62}
{"ticker":"PKY","date":"2015-03-06","pret":-0.02232,"close":16.82}
{"ticker":"PKY","date":"2015-03-09","pret":-0.03235,"close":16.81}
{"ticker":"PKY","date":"2015-03-10","pret":0,"close":16.71}
{"ticker":"PKY","date":"2015-03-11","pret":-0.00239,"close":16.72}
{"ticker":"PKY","date":"2015-03-12","pret":0.00716,"close":16.92}
{"ticker":"PKY","date":"2015-03-13","pret":0.00652,"close":16.96}
{"ticker":"PKY","date":"2015-03-16","pret":0.00354,"close":17}
{"ticker":"PKY","date":"2015-03-17","pret":-0.00118,"close":17.15}
{"ticker":"PKY","date":"2015-03-18","pret":0.01231,"close":17.29}
{"ticker":"PKY","date":"2015-03-19","pret":0,"close":17.35}
{"ticker":"PKY","date":"2015-03-20","pret":0.01446,"close":17.97}
{"ticker":"PKY","date":"2015-03-23","pret":0.02997,"close":18.02}
{"ticker":"PKY","date":"2015-03-24","pret":0.00056,"close":17.74}
{"ticker":"PKY","date":"2015-03-25","pret":-0.01232,"close":17.47}
{"ticker":"PKY","date":"2015-03-26","pret":-0.01763,"close":17.34}
{"ticker":"PKY","date":"2015-03-27","pret":-0.00115,"close":17.37}
{"ticker":"PKY","date":"2015-03-30","pret":0.00344,"close":17.45}
{"ticker":"PKY","date":"2015-03-31","pret":-0.00574,"close":17.35}
{"ticker":"PKY","date":"2015-04-01","pret":-0.00173,"close":17.36}
{"ticker":"PKY","date":"2015-04-02","pret":0.00173,"close":17.61}
{"ticker":"PKY","date":"2015-04-06","pret":0.01882,"close":17.7}
{"ticker":"PKY","date":"2015-04-07","pret":-0.00056,"close":17.43}
{"ticker":"PKY","date":"2015-04-08","pret":-0.01366,"close":17.42}
{"ticker":"PKY","date":"2015-04-09","pret":-0.0046,"close":17.06}
{"ticker":"PKY","date":"2015-04-10","pret":-0.01216,"close":17.1}
{"ticker":"PKY","date":"2015-04-13","pret":-0.00526,"close":17.07}
{"ticker":"PKY","date":"2015-04-14","pret":0.00351,"close":17.03}
{"ticker":"PKY","date":"2015-04-15","pret":0.00175,"close":17.03}
{"ticker":"PKY","date":"2015-04-16","pret":-0.01408,"close":17.03}
{"ticker":"PKY","date":"2015-04-17","pret":0,"close":16.87}
{"ticker":"PKY","date":"2015-04-20","pret":-0.00178,"close":16.7}
{"ticker":"PKY","date":"2015-04-21","pret":-0.01191,"close":16.73}
{"ticker":"PKY","date":"2015-04-22","pret":0.0006,"close":16.71}
{"ticker":"PKY","date":"2015-04-23","pret":0.0006,"close":16.86}
{"ticker":"PKY","date":"2015-04-24","pret":0.00834,"close":16.84}
{"ticker":"PKY","date":"2015-04-27","pret":-0.00059,"close":16.79}
{"ticker":"PKY","date":"2015-04-28","pret":-0.00238,"close":16.78}
{"ticker":"PKY","date":"2015-04-29","pret":-0.00897,"close":16.6}
{"ticker":"PKY","date":"2015-04-30","pret":-0.00905,"close":16.27}
{"ticker":"PKY","date":"2015-05-01","pret":-0.0122,"close":16.28}
{"ticker":"PKY","date":"2015-05-04","pret":0.00184,"close":16.42}
{"ticker":"PKY","date":"2015-05-05","pret":0.0055,"close":16.4}
{"ticker":"PKY","date":"2015-05-06","pret":-0.00061,"close":16.7}
{"ticker":"PKY","date":"2015-05-07","pret":0.01991,"close":17.06}
{"ticker":"PKY","date":"2015-05-08","pret":0.03059,"close":17.32}
{"ticker":"PKY","date":"2015-05-11","pret":0.00058,"close":17.06}
{"ticker":"PKY","date":"2015-05-12","pret":-0.01576,"close":17.19}
{"ticker":"PKY","date":"2015-05-13","pret":0.01344,"close":17.18}
{"ticker":"PKY","date":"2015-05-14","pret":0.00521,"close":17.53}
{"ticker":"PKY","date":"2015-05-15","pret":0.01376,"close":17.85}
{"ticker":"PKY","date":"2015-05-18","pret":0.00964,"close":17.87}
{"ticker":"PKY","date":"2015-05-19","pret":0.0045,"close":17.85}
{"ticker":"PKY","date":"2015-05-20","pret":0.00783,"close":17.94}
{"ticker":"PKY","date":"2015-05-21","pret":0.00223,"close":17.75}
{"ticker":"PKY","date":"2015-05-22","pret":-0.01795,"close":17.42}
{"ticker":"PKY","date":"2015-05-26","pret":-0.01943,"close":17.33}
{"ticker":"PKY","date":"2015-05-27","pret":0.00231,"close":17.58}
{"ticker":"PKY","date":"2015-05-28","pret":0.00974,"close":17.45}
{"ticker":"PKY","date":"2015-05-29","pret":-0.00457,"close":17.19}
{"ticker":"PKY","date":"2015-06-01","pret":-0.01442,"close":17.25}
{"ticker":"PKY","date":"2015-06-02","pret":0.00058,"close":17.12}
{"ticker":"PKY","date":"2015-06-03","pret":-0.00524,"close":17.29}
{"ticker":"PKY","date":"2015-06-04","pret":0.00233,"close":17.18}
{"ticker":"PKY","date":"2015-06-05","pret":-0.00819,"close":17.01}
{"ticker":"PKY","date":"2015-06-08","pret":-0.00826,"close":16.76}
{"ticker":"PKY","date":"2015-06-09","pret":-0.00952,"close":16.61}
{"ticker":"PKY","date":"2015-06-10","pret":-0.0066,"close":16.88}
{"ticker":"PKY","date":"2015-06-11","pret":0.02143,"close":17.03}
{"ticker":"PKY","date":"2015-06-12","pret":0.00059,"close":17.12}
{"ticker":"PKY","date":"2015-06-15","pret":0.00704,"close":17.05}
{"ticker":"PKY","date":"2015-06-16","pret":-0.00351,"close":17.11}
{"ticker":"PKY","date":"2015-06-17","pret":0.00585,"close":17.11}
{"ticker":"PKY","date":"2015-06-18","pret":0.00175,"close":17.38}
{"ticker":"PKY","date":"2015-06-19","pret":0.01157,"close":17.52}
{"ticker":"PKY","date":"2015-06-22","pret":0.00916,"close":17.62}
{"ticker":"PKY","date":"2015-06-23","pret":0.00057,"close":17.41}
{"ticker":"PKY","date":"2015-06-24","pret":-0.00686,"close":17.33}
{"ticker":"PKY","date":"2015-06-25","pret":-0.00691,"close":17.3}
{"ticker":"PKY","date":"2015-06-26","pret":-0.00116,"close":17.44}
{"ticker":"PKY","date":"2015-06-29","pret":0.00864,"close":17.22}
{"ticker":"PKY","date":"2015-06-30","pret":-0.0069,"close":17.44}
{"ticker":"PKY","date":"2015-07-01","pret":0.00576,"close":17.56}
{"ticker":"PKY","date":"2015-07-02","pret":0.03553,"close":17.86}
{"ticker":"PKY","date":"2015-07-06","pret":-0.00723,"close":18.1}
{"ticker":"PKY","date":"2015-07-07","pret":0.01496,"close":18.53}
{"ticker":"PKY","date":"2015-07-08","pret":0.01148,"close":18.4}
{"ticker":"PKY","date":"2015-07-09","pret":0.0038,"close":18.24}
{"ticker":"PKY","date":"2015-07-10","pret":-0.01253,"close":18.26}
{"ticker":"PKY","date":"2015-07-13","pret":0.00601,"close":18.32}
{"ticker":"PKY","date":"2015-07-14","pret":0.00054,"close":18.26}
{"ticker":"PKY","date":"2015-07-15","pret":-0.00875,"close":18.22}
{"ticker":"PKY","date":"2015-07-16","pret":0.00493,"close":18.39}
{"ticker":"PKY","date":"2015-07-17","pret":0.00218,"close":18.48}
{"ticker":"PKY","date":"2015-07-20","pret":0.00815,"close":18.4}
{"ticker":"PKY","date":"2015-07-21","pret":-0.00543,"close":18.24}
{"ticker":"PKY","date":"2015-07-22","pret":-0.006,"close":18.21}
{"ticker":"PKY","date":"2015-07-23","pret":-0.00439,"close":17.93}
{"ticker":"PKY","date":"2015-07-24","pret":-0.01663,"close":17.72}
{"ticker":"PKY","date":"2015-07-27","pret":-0.00729,"close":17.65}
{"ticker":"PKY","date":"2015-07-28","pret":-0.00508,"close":17.56}
{"ticker":"PKY","date":"2015-07-29","pret":-0.00796,"close":17.92}
{"ticker":"PKY","date":"2015-07-30","pret":0.01865,"close":17.75}
{"ticker":"PKY","date":"2015-07-31","pret":0.00335,"close":17.94}
{"ticker":"PKY","date":"2015-08-03","pret":0.00223,"close":17.87}
{"ticker":"PKY","date":"2015-08-04","pret":-0.00614,"close":17.65}
{"ticker":"PKY","date":"2015-08-05","pret":-0.009,"close":17.45}
{"ticker":"PKY","date":"2015-08-06","pret":-0.01194,"close":17.27}
{"ticker":"PKY","date":"2015-08-07","pret":-0.01789,"close":17.32}
{"ticker":"PKY","date":"2015-08-10","pret":0.00233,"close":17.18}
{"ticker":"PKY","date":"2015-08-11","pret":-0.00524,"close":17.42}
{"ticker":"PKY","date":"2015-08-12","pret":0.0145,"close":17.29}
{"ticker":"PKY","date":"2015-08-13","pret":-0.02507,"close":17.23}
{"ticker":"PKY","date":"2015-08-14","pret":0.01407,"close":17.3}
{"ticker":"PKY","date":"2015-08-17","pret":0.00869,"close":17.51}
{"ticker":"PKY","date":"2015-08-18","pret":0.00862,"close":17.33}
{"ticker":"PKY","date":"2015-08-19","pret":-0.0144,"close":17.18}
{"ticker":"PKY","date":"2015-08-20","pret":-0.01168,"close":17.07}
{"ticker":"PKY","date":"2015-08-21","pret":-0.0136,"close":16.69}
{"ticker":"PKY","date":"2015-08-24","pret":-0.02227,"close":15.73}
{"ticker":"PKY","date":"2015-08-25","pret":-0.01163,"close":15.42}
{"ticker":"PKY","date":"2015-08-26","pret":-0.03573,"close":15.6}
{"ticker":"PKY","date":"2015-08-27","pret":0.00064,"close":16.06}
{"ticker":"PKY","date":"2015-08-28","pret":0.02457,"close":16.09}
{"ticker":"PKY","date":"2015-08-31","pret":-0.00062,"close":15.84}
{"ticker":"PKY","date":"2015-09-01","pret":-0.0342,"close":15.58}
{"ticker":"PKY","date":"2015-09-02","pret":0.01471,"close":15.66}
{"ticker":"PKY","date":"2015-09-03","pret":-0.00191,"close":15.7}
{"ticker":"PKY","date":"2015-09-04","pret":-0.0128,"close":15.32}
{"ticker":"PKY","date":"2015-09-08","pret":-0.00323,"close":15.44}
{"ticker":"PKY","date":"2015-09-09","pret":0.00452,"close":15.27}
{"ticker":"PKY","date":"2015-09-10","pret":-0.01949,"close":15.33}
{"ticker":"PKY","date":"2015-09-11","pret":0.00197,"close":15.56}
{"ticker":"PKY","date":"2015-09-14","pret":0.00522,"close":15.42}
{"ticker":"PKY","date":"2015-09-15","pret":0.00649,"close":15.51}
{"ticker":"PKY","date":"2015-09-16","pret":0.0071,"close":15.67}
{"ticker":"PKY","date":"2015-09-17","pret":0.00513,"close":15.74}
{"ticker":"PKY","date":"2015-09-18","pret":-0.00513,"close":15.67}
{"ticker":"PKY","date":"2015-09-21","pret":0.00321,"close":15.9}
{"ticker":"PKY","date":"2015-09-22","pret":0.0121,"close":15.74}
{"ticker":"PKY","date":"2015-09-23","pret":0,"close":15.69}
{"ticker":"PKY","date":"2015-09-24","pret":-0.00954,"close":15.55}
{"ticker":"PKY","date":"2015-09-25","pret":-0.00128,"close":15.74}
{"ticker":"PKY","date":"2015-09-28","pret":0.00383,"close":15.57}
{"ticker":"PKY","date":"2015-09-29","pret":-0.00639,"close":15.66}
{"ticker":"PKY","date":"2015-09-30","pret":0.01338,"close":15.56}
{"ticker":"PKY","date":"2015-10-01","pret":-0.01531,"close":15.67}
{"ticker":"PKY","date":"2015-10-02","pret":0.00128,"close":15.75}
{"ticker":"PKY","date":"2015-10-05","pret":0.01529,"close":15.99}
{"ticker":"PKY","date":"2015-10-06","pret":0.00944,"close":16.12}
{"ticker":"PKY","date":"2015-10-07","pret":-0.00314,"close":16.14}
{"ticker":"PKY","date":"2015-10-08","pret":0.01434,"close":16.48}
{"ticker":"PKY","date":"2015-10-09","pret":0.0178,"close":16.48}
{"ticker":"PKY","date":"2015-10-12","pret":0.00606,"close":16.69}
{"ticker":"PKY","date":"2015-10-13","pret":0.00422,"close":16.69}
{"ticker":"PKY","date":"2015-10-14","pret":0.0072,"close":16.54}
{"ticker":"PKY","date":"2015-10-15","pret":-0.01082,"close":16.81}
{"ticker":"PKY","date":"2015-10-16","pret":0.01737,"close":16.97}
{"ticker":"PKY","date":"2015-10-19","pret":0.00296,"close":17.02}
{"ticker":"PKY","date":"2015-10-20","pret":0.0059,"close":17.11}
{"ticker":"PKY","date":"2015-10-21","pret":0.00704,"close":16.9}
{"ticker":"PKY","date":"2015-10-22","pret":-0.00645,"close":17.1}
{"ticker":"PKY","date":"2015-10-23","pret":0.00586,"close":17.09}
{"ticker":"PKY","date":"2015-10-26","pret":0.00117,"close":16.97}
{"ticker":"PKY","date":"2015-10-27","pret":-0.00939,"close":16.91}
{"ticker":"PKY","date":"2015-10-28","pret":0,"close":17.31}
{"ticker":"PKY","date":"2015-10-29","pret":0.01985,"close":17.29}
{"ticker":"PKY","date":"2015-10-30","pret":-0.00116,"close":16.73}
{"ticker":"PKY","date":"2015-11-02","pret":-0.03354,"close":17.14}
{"ticker":"PKY","date":"2015-11-03","pret":0.02657,"close":17.01}
{"ticker":"PKY","date":"2015-11-04","pret":-0.01054,"close":16.86}
{"ticker":"PKY","date":"2015-11-05","pret":-0.0065,"close":16.87}
{"ticker":"PKY","date":"2015-11-06","pret":-0.01193,"close":16.54}
{"ticker":"PKY","date":"2015-11-09","pret":-0.01207,"close":16.04}
{"ticker":"PKY","date":"2015-11-10","pret":-0.02334,"close":16.17}
{"ticker":"PKY","date":"2015-11-11","pret":0.00496,"close":16.09}
{"ticker":"PKY","date":"2015-11-12","pret":-0.00807,"close":15.96}
{"ticker":"PKY","date":"2015-11-13","pret":-0.005,"close":15.62}
{"ticker":"PKY","date":"2015-11-16","pret":-0.02153,"close":15.79}
{"ticker":"PKY","date":"2015-11-17","pret":0.00765,"close":15.79}
{"ticker":"PKY","date":"2015-11-18","pret":0.00633,"close":16.25}
{"ticker":"PKY","date":"2015-11-19","pret":0.0274,"close":16.33}
{"ticker":"PKY","date":"2015-11-20","pret":0.00978,"close":16.56}
{"ticker":"PKY","date":"2015-11-23","pret":0.0276,"close":16.72}
{"ticker":"PKY","date":"2015-11-24","pret":-0.01731,"close":16.84}
{"ticker":"PKY","date":"2015-11-25","pret":0.01612,"close":16.89}
{"ticker":"PKY","date":"2015-11-26"}
{"ticker":"PKY","date":"2015-11-27","pret":0.00355,"close":17.06}
{"ticker":"PKY","date":"2015-11-30","pret":0.01115,"close":17.08}
{"ticker":"PKY","date":"2015-12-01","pret":0.01965,"close":17.41}
{"ticker":"PKY","date":"2015-12-02","pret":-0.01151,"close":17.11}
{"ticker":"PKY","date":"2015-12-03","pret":-0.01341,"close":16.71}
{"ticker":"PKY","date":"2015-12-04","pret":-0.01716,"close":16.78}
{"ticker":"PKY","date":"2015-12-07","pret":-0.00239,"close":16.32}
{"ticker":"PKY","date":"2015-12-08","pret":-0.02668,"close":16.23}
{"ticker":"PKY","date":"2015-12-09","pret":-0.00864,"close":16}
{"ticker":"PKY","date":"2015-12-10","pret":-0.00622,"close":15.85}
{"ticker":"PKY","date":"2015-12-11","pret":-0.02208,"close":15.77}
{"ticker":"PKY","date":"2015-12-14","pret":-0.00897,"close":15.59}
{"ticker":"PKY","date":"2015-12-15","pret":0.01088,"close":15.89}
{"ticker":"PKY","date":"2015-12-16","pret":0.01516,"close":16.05}
{"ticker":"PKY","date":"2015-12-17"}
{"ticker":"PKY","date":"2015-12-18","pret":-0.00818,"close":15.58}
{"ticker":"PKY","date":"2015-12-21","pret":-0.00825,"close":15.57}
{"ticker":"PKY","date":"2015-12-22","pret":-0.00319,"close":15.54}
{"ticker":"PKY","date":"2015-12-23","pret":-0.00192,"close":15.73}
{"ticker":"PKY","date":"2015-12-24","pret":0.00956,"close":15.85}
{"ticker":"PKY","date":"2015-12-28","pret":0.00443,"close":15.93}
{"ticker":"PKY","date":"2015-12-29","pret":0.00755,"close":16.11}
{"ticker":"PKY","date":"2015-12-30","pret":0.00874,"close":15.9}
{"ticker":"PKY","date":"2015-12-31","pret":-0.00874,"close":15.63}
{"ticker":"PKY","date":"2016-01-04","pret":-0.02991,"close":15.42}
{"ticker":"PKY","date":"2016-01-05","pret":0.00129,"close":15.48}
{"ticker":"PLAB","date":"2015-01-02","pret":-0.00594,"close":8.17}
{"ticker":"PLAB","date":"2015-01-05","pret":-0.06271,"close":8.07}
{"ticker":"PLAB","date":"2015-01-06","pret":0.02383,"close":7.99}
{"ticker":"PLAB","date":"2015-01-07","pret":-0.00871,"close":8.04}
{"ticker":"PLAB","date":"2015-01-08","pret":0.01366,"close":8.18}
{"ticker":"PLAB","date":"2015-01-09","pret":0.01104,"close":8.18}
{"ticker":"PLAB","date":"2015-01-12","pret":-0.00612,"close":8.1}
{"ticker":"PLAB","date":"2015-01-13","pret":0,"close":8.31}
{"ticker":"PLAB","date":"2015-01-14","pret":0.01098,"close":8.24}
{"ticker":"PLAB","date":"2015-01-15","pret":-0.00121,"close":8.18}
{"ticker":"PLAB","date":"2015-01-16","pret":-0.011,"close":8.4}
{"ticker":"PLAB","date":"2015-01-20","pret":0.03144,"close":8.24}
{"ticker":"PLAB","date":"2015-01-21","pret":-0.02532,"close":8.2}
{"ticker":"PLAB","date":"2015-01-22","pret":0.00851,"close":8.4}
{"ticker":"PLAB","date":"2015-01-23","pret":0.01918,"close":8.32}
{"ticker":"PLAB","date":"2015-01-26","pret":-0.01435,"close":8.44}
{"ticker":"PLAB","date":"2015-01-27","pret":0.0012,"close":8.35}
{"ticker":"PLAB","date":"2015-01-28","pret":0.01315,"close":8.36}
{"ticker":"PLAB","date":"2015-01-29","pret":-0.00476,"close":8.52}
{"ticker":"PLAB","date":"2015-01-30","pret":0.00476,"close":8.4}
{"ticker":"PLAB","date":"2015-02-02","pret":0.00237,"close":8.39}
{"ticker":"PLAB","date":"2015-02-03","pret":-0.00119,"close":8.43}
{"ticker":"PLAB","date":"2015-02-04","pret":-0.00834,"close":8.44}
{"ticker":"PLAB","date":"2015-02-05","pret":0.01543,"close":8.62}
{"ticker":"PLAB","date":"2015-02-06","pret":0.01287,"close":8.59}
{"ticker":"PLAB","date":"2015-02-09","pret":-0.00817,"close":8.42}
{"ticker":"PLAB","date":"2015-02-10","pret":-0.00235,"close":8.47}
{"ticker":"PLAB","date":"2015-02-11","pret":-0.00944,"close":8.44}
{"ticker":"PLAB","date":"2015-02-12","pret":0.00473,"close":8.53}
{"ticker":"PLAB","date":"2015-02-13","pret":0.00823,"close":8.66}
{"ticker":"PLAB","date":"2015-02-17","pret":0.01741,"close":8.65}
{"ticker":"PLAB","date":"2015-02-18","pret":0.01824,"close":8.73}
{"ticker":"PLAB","date":"2015-02-19","pret":-0.01824,"close":8.66}
{"ticker":"PLAB","date":"2015-02-20","pret":0,"close":8.54}
{"ticker":"PLAB","date":"2015-02-23","pret":-0.01624,"close":8.4}
{"ticker":"PLAB","date":"2015-02-24","pret":-0.0177,"close":8.53}
{"ticker":"PLAB","date":"2015-02-25","pret":0.01301,"close":8.46}
{"ticker":"PLAB","date":"2015-02-26","pret":-0.00944,"close":8.45}
{"ticker":"PLAB","date":"2015-02-27","pret":0.00473,"close":8.31}
{"ticker":"PLAB","date":"2015-03-02","pret":-0.01787,"close":8.66}
{"ticker":"PLAB","date":"2015-03-03","pret":0.03194,"close":8.33}
{"ticker":"PLAB","date":"2015-03-04","pret":-0.03917,"close":8.44}
{"ticker":"PLAB","date":"2015-03-05","pret":0.01918,"close":8.48}
{"ticker":"PLAB","date":"2015-03-06","pret":0.00474,"close":8.34}
{"ticker":"PLAB","date":"2015-03-09","pret":-0.01669,"close":8.52}
{"ticker":"PLAB","date":"2015-03-10","pret":0.01314,"close":8.28}
{"ticker":"PLAB","date":"2015-03-11","pret":-0.01675,"close":8.22}
{"ticker":"PLAB","date":"2015-03-12","pret":-0.00362,"close":8.23}
{"ticker":"PLAB","date":"2015-03-13","pret":-0.00121,"close":8.46}
{"ticker":"PLAB","date":"2015-03-16","pret":0.02632,"close":8.5}
{"ticker":"PLAB","date":"2015-03-17","pret":0,"close":8.45}
{"ticker":"PLAB","date":"2015-03-18","pret":-0.00355,"close":8.44}
{"ticker":"PLAB","date":"2015-03-19","pret":-0.00475,"close":8.5}
{"ticker":"PLAB","date":"2015-03-20","pret":0.01887,"close":8.63}
{"ticker":"PLAB","date":"2015-03-23","pret":0.00233,"close":8.74}
{"ticker":"PLAB","date":"2015-03-24","pret":0.01389,"close":8.71}
{"ticker":"PLAB","date":"2015-03-25","pret":0.00459,"close":8.6}
{"ticker":"PLAB","date":"2015-03-26","pret":-0.01848,"close":8.6}
{"ticker":"PLAB","date":"2015-03-27","pret":-0.00117,"close":8.66}
{"ticker":"PLAB","date":"2015-03-30","pret":0.0185,"close":8.68}
{"ticker":"PLAB","date":"2015-03-31","pret":-0.02435,"close":8.5}
{"ticker":"PLAB","date":"2015-04-01","pret":-0.00825,"close":8.51}
{"ticker":"PLAB","date":"2015-04-02","pret":0.00825,"close":8.43}
{"ticker":"PLAB","date":"2015-04-06","pret":-0.02375,"close":8.42}
{"ticker":"PLAB","date":"2015-04-07","pret":0.01314,"close":8.37}
{"ticker":"PLAB","date":"2015-04-08","pret":-0.01193,"close":8.49}
{"ticker":"PLAB","date":"2015-04-09","pret":0.02255,"close":8.7}
{"ticker":"PLAB","date":"2015-04-10","pret":0.03006,"close":8.7}
{"ticker":"PLAB","date":"2015-04-13","pret":-0.00571,"close":8.77}
{"ticker":"PLAB","date":"2015-04-14","pret":0,"close":8.7}
{"ticker":"PLAB","date":"2015-04-15","pret":-0.00574,"close":8.86}
{"ticker":"PLAB","date":"2015-04-16","pret":0.01826,"close":8.71}
{"ticker":"PLAB","date":"2015-04-17","pret":-0.02173,"close":8.51}
{"ticker":"PLAB","date":"2015-04-20","pret":-0.00812,"close":8.62}
{"ticker":"PLAB","date":"2015-04-21","pret":0.01159,"close":8.7}
{"ticker":"PLAB","date":"2015-04-22","pret":0.00115,"close":8.76}
{"ticker":"PLAB","date":"2015-04-23","pret":0.00115,"close":8.86}
{"ticker":"PLAB","date":"2015-04-24","pret":0.02273,"close":8.91}
{"ticker":"PLAB","date":"2015-04-27","pret":0.00224,"close":8.99}
{"ticker":"PLAB","date":"2015-04-28","pret":0.00782,"close":9.1}
{"ticker":"PLAB","date":"2015-04-29","pret":0.00886,"close":9}
{"ticker":"PLAB","date":"2015-04-30","pret":-0.01444,"close":8.77}
{"ticker":"PLAB","date":"2015-05-01","pret":-0.01692,"close":8.87}
{"ticker":"PLAB","date":"2015-05-04","pret":0.01356,"close":8.84}
{"ticker":"PLAB","date":"2015-05-05","pret":-0.01015,"close":8.57}
{"ticker":"PLAB","date":"2015-05-06","pret":-0.02526,"close":8.59}
{"ticker":"PLAB","date":"2015-05-07","pret":-0.00466,"close":8.52}
{"ticker":"PLAB","date":"2015-05-08","pret":0.00814,"close":8.56}
{"ticker":"PLAB","date":"2015-05-11","pret":-0.00581,"close":8.57}
{"ticker":"PLAB","date":"2015-05-12","pret":0.07951,"close":9.13}
{"ticker":"PLAB","date":"2015-05-13","pret":-0.01737,"close":9.22}
{"ticker":"PLAB","date":"2015-05-14","pret":0.01306,"close":9.42}
{"ticker":"PLAB","date":"2015-05-15","pret":0.01289,"close":9.28}
{"ticker":"PLAB","date":"2015-05-18","pret":-0.01614,"close":9.56}
{"ticker":"PLAB","date":"2015-05-19","pret":0.02464,"close":9.6}
{"ticker":"PLAB","date":"2015-05-20","pret":0.02301,"close":9.92}
{"ticker":"PLAB","date":"2015-05-21","pret":0.03055,"close":10.24}
{"ticker":"PLAB","date":"2015-05-22","pret":0.03159,"close":10.23}
{"ticker":"PLAB","date":"2015-05-26","pret":-0.00585,"close":10.09}
{"ticker":"PLAB","date":"2015-05-27","pret":-0.00588,"close":10.28}
{"ticker":"PLAB","date":"2015-05-28","pret":0.01076,"close":10.13}
{"ticker":"PLAB","date":"2015-05-29","pret":-0.00585,"close":10.09}
{"ticker":"PLAB","date":"2015-06-01","pret":-0.0128,"close":10.08}
{"ticker":"PLAB","date":"2015-06-02","pret":-0.00099,"close":9.96}
{"ticker":"PLAB","date":"2015-06-03","pret":-0.00597,"close":9.97}
{"ticker":"PLAB","date":"2015-06-04","pret":-0.00802,"close":9.89}
{"ticker":"PLAB","date":"2015-06-05","pret":-0.0091,"close":10.18}
{"ticker":"PLAB","date":"2015-06-08","pret":0.03785,"close":10.23}
{"ticker":"PLAB","date":"2015-06-09","pret":0.00195,"close":10.19}
{"ticker":"PLAB","date":"2015-06-10","pret":0.00584,"close":10.23}
{"ticker":"PLAB","date":"2015-06-11","pret":-0.02554,"close":10.27}
{"ticker":"PLAB","date":"2015-06-12","pret":0.02263,"close":10.1}
{"ticker":"PLAB","date":"2015-06-15","pret":-0.02762,"close":9.98}
{"ticker":"PLAB","date":"2015-06-16","pret":-0.00602,"close":10.01}
{"ticker":"PLAB","date":"2015-06-17","pret":0.01399,"close":9.97}
{"ticker":"PLAB","date":"2015-06-18","pret":-0.00697,"close":9.99}
{"ticker":"PLAB","date":"2015-06-19","pret":0,"close":10.11}
{"ticker":"PLAB","date":"2015-06-22","pret":0.01586,"close":10.09}
{"ticker":"PLAB","date":"2015-06-23","pret":-0.00394,"close":10.14}
{"ticker":"PLAB","date":"2015-06-24","pret":0,"close":9.97}
{"ticker":"PLAB","date":"2015-06-25","pret":-0.00992,"close":10}
{"ticker":"PLAB","date":"2015-06-26","pret":-0.005,"close":9.75}
{"ticker":"PLAB","date":"2015-06-29","pret":-0.03882,"close":9.69}
{"ticker":"PLAB","date":"2015-06-30","pret":0.02368,"close":9.51}
{"ticker":"PLAB","date":"2015-07-01","pret":-0.02785,"close":9.51}
{"ticker":"PLAB","date":"2015-07-02","pret":-0.00209,"close":9.56}
{"ticker":"PLAB","date":"2015-07-06","pret":-0.00105,"close":9.45}
{"ticker":"PLAB","date":"2015-07-07","pret":-0.01161,"close":9.43}
{"ticker":"PLAB","date":"2015-07-08","pret":0,"close":9.25}
{"ticker":"PLAB","date":"2015-07-09","pret":-0.00746,"close":9.15}
{"ticker":"PLAB","date":"2015-07-10","pret":-0.01617,"close":9.1}
{"ticker":"PLAB","date":"2015-07-13","pret":-0.01093,"close":9.2}
{"ticker":"PLAB","date":"2015-07-14","pret":0.01527,"close":9.11}
{"ticker":"PLAB","date":"2015-07-15","pret":-0.00979,"close":9.06}
{"ticker":"PLAB","date":"2015-07-16","pret":-0.00328,"close":9}
{"ticker":"PLAB","date":"2015-07-17","pret":-0.01324,"close":8.78}
{"ticker":"PLAB","date":"2015-07-20","pret":-0.0202,"close":8.69}
{"ticker":"PLAB","date":"2015-07-21","pret":-0.01026,"close":8.65}
{"ticker":"PLAB","date":"2015-07-22","pret":-0.01384,"close":8.45}
{"ticker":"PLAB","date":"2015-07-23","pret":-0.01994,"close":8.31}
{"ticker":"PLAB","date":"2015-07-24","pret":-0.02156,"close":8.23}
{"ticker":"PLAB","date":"2015-07-27","pret":-0.00729,"close":8.29}
{"ticker":"PLAB","date":"2015-07-28","pret":0.01573,"close":8.39}
{"ticker":"PLAB","date":"2015-07-29","pret":0.0036,"close":8.32}
{"ticker":"PLAB","date":"2015-07-30","pret":-0.01082,"close":8.53}
{"ticker":"PLAB","date":"2015-07-31","pret":0.03563,"close":8.25}
{"ticker":"PLAB","date":"2015-08-03","pret":-0.04413,"close":8.25}
{"ticker":"PLAB","date":"2015-08-04","pret":0.00971,"close":8.12}
{"ticker":"PLAB","date":"2015-08-05","pret":-0.01951,"close":8.13}
{"ticker":"PLAB","date":"2015-08-06","pret":0.00246,"close":8.15}
{"ticker":"PLAB","date":"2015-08-07","pret":-0.00864,"close":8}
{"ticker":"PLAB","date":"2015-08-10","pret":-0.00622,"close":8.09}
{"ticker":"PLAB","date":"2015-08-11","pret":0.00373,"close":7.9}
{"ticker":"PLAB","date":"2015-08-12","pret":-0.0125,"close":7.93}
{"ticker":"PLAB","date":"2015-08-13","pret":-0.00378,"close":7.85}
{"ticker":"PLAB","date":"2015-08-14","pret":-0.00633,"close":7.89}
{"ticker":"PLAB","date":"2015-08-17","pret":0.0038,"close":7.9}
{"ticker":"PLAB","date":"2015-08-18","pret":-0.01788,"close":7.75}
{"ticker":"PLAB","date":"2015-08-19","pret":0.12121,"close":8.5}
{"ticker":"PLAB","date":"2015-08-20","pret":-0.03485,"close":8.65}
{"ticker":"PLAB","date":"2015-08-21","pret":0.00824,"close":9.02}
{"ticker":"PLAB","date":"2015-08-24","pret":0.0323,"close":9}
{"ticker":"PLAB","date":"2015-08-25","pret":0.02134,"close":8.79}
{"ticker":"PLAB","date":"2015-08-26","pret":-0.00669,"close":8.82}
{"ticker":"PLAB","date":"2015-08-27","pret":-0.00899,"close":8.96}
{"ticker":"PLAB","date":"2015-08-28","pret":0.00787,"close":9.01}
{"ticker":"PLAB","date":"2015-08-31","pret":0.01224,"close":9.11}
{"ticker":"PLAB","date":"2015-09-01","pret":0.00111,"close":8.96}
{"ticker":"PLAB","date":"2015-09-02","pret":0.0077,"close":9.04}
{"ticker":"PLAB","date":"2015-09-03","pret":-0.0011,"close":9.14}
{"ticker":"PLAB","date":"2015-09-04","pret":-0.0011,"close":9.09}
{"ticker":"PLAB","date":"2015-09-08","pret":0.00766,"close":9.24}
{"ticker":"PLAB","date":"2015-09-09","pret":0.0076,"close":9.06}
{"ticker":"PLAB","date":"2015-09-10","pret":-0.01857,"close":9.19}
{"ticker":"PLAB","date":"2015-09-11","pret":0.01314,"close":9.26}
{"ticker":"PLAB","date":"2015-09-14","pret":0.00651,"close":9.28}
{"ticker":"PLAB","date":"2015-09-15","pret":0.00324,"close":9.33}
{"ticker":"PLAB","date":"2015-09-16","pret":0.00965,"close":9.37}
{"ticker":"PLAB","date":"2015-09-17","pret":-0.00428,"close":9.33}
{"ticker":"PLAB","date":"2015-09-18","pret":-0.01078,"close":9.13}
{"ticker":"PLAB","date":"2015-09-21","pret":-0.01089,"close":9.19}
{"ticker":"PLAB","date":"2015-09-22","pret":0.00328,"close":9.1}
{"ticker":"PLAB","date":"2015-09-23","pret":-0.00438,"close":8.92}
{"ticker":"PLAB","date":"2015-09-24","pret":-0.03232,"close":9.02}
{"ticker":"PLAB","date":"2015-09-25","pret":0.03122,"close":8.84}
{"ticker":"PLAB","date":"2015-09-28","pret":-0.02557,"close":8.96}
{"ticker":"PLAB","date":"2015-09-29","pret":0.00562,"close":8.92}
{"ticker":"PLAB","date":"2015-09-30","pret":0.00892,"close":9.06}
{"ticker":"PLAB","date":"2015-10-01","pret":0.02087,"close":9.33}
{"ticker":"PLAB","date":"2015-10-02","pret":0.00542,"close":9.33}
{"ticker":"PLAB","date":"2015-10-05","pret":0.00754,"close":9.48}
{"ticker":"PLAB","date":"2015-10-06","pret":0.01913,"close":9.39}
{"ticker":"PLAB","date":"2015-10-07","pret":-0.00422,"close":9.44}
{"ticker":"PLAB","date":"2015-10-08","pret":-0.00636,"close":9.47}
{"ticker":"PLAB","date":"2015-10-09","pret":0.01374,"close":9.39}
{"ticker":"PLAB","date":"2015-10-12","pret":-0.00737,"close":9.47}
{"ticker":"PLAB","date":"2015-10-13","pret":-0.00212,"close":9.38}
{"ticker":"PLAB","date":"2015-10-14","pret":-0.00638,"close":9.57}
{"ticker":"PLAB","date":"2015-10-15","pret":0.02214,"close":9.67}
{"ticker":"PLAB","date":"2015-10-16","pret":0.01244,"close":9.54}
{"ticker":"PLAB","date":"2015-10-19","pret":-0.01766,"close":9.61}
{"ticker":"PLAB","date":"2015-10-20","pret":0.00731,"close":9.64}
{"ticker":"PLAB","date":"2015-10-21","pret":0.00932,"close":9.51}
{"ticker":"PLAB","date":"2015-10-22","pret":-0.01245,"close":9.66}
{"ticker":"PLAB","date":"2015-10-23","pret":0.01245,"close":9.67}
{"ticker":"PLAB","date":"2015-10-26","pret":-0.00517,"close":9.41}
{"ticker":"PLAB","date":"2015-10-27","pret":-0.02625,"close":9.61}
{"ticker":"PLAB","date":"2015-10-28","pret":0.03142,"close":9.86}
{"ticker":"PLAB","date":"2015-10-29","pret":0.00821,"close":9.62}
{"ticker":"PLAB","date":"2015-10-30","pret":-0.0165,"close":9.59}
{"ticker":"PLAB","date":"2015-11-02","pret":0,"close":9.73}
{"ticker":"PLAB","date":"2015-11-03","pret":0.0124,"close":9.79}
{"ticker":"PLAB","date":"2015-11-04","pret":0.00614,"close":9.93}
{"ticker":"PLAB","date":"2015-11-05","pret":0.01519,"close":10.03}
{"ticker":"PLAB","date":"2015-11-06","pret":0.00201,"close":10.2}
{"ticker":"PLAB","date":"2015-11-09","pret":0.01888,"close":10.25}
{"ticker":"PLAB","date":"2015-11-10","pret":0.00197,"close":10.12}
{"ticker":"PLAB","date":"2015-11-11","pret":-0.00591,"close":10.11}
{"ticker":"PLAB","date":"2015-11-12","pret":-0.00297,"close":9.96}
{"ticker":"PLAB","date":"2015-11-13","pret":-0.02103,"close":9.98}
{"ticker":"PLAB","date":"2015-11-16","pret":0.01107,"close":10.08}
{"ticker":"PLAB","date":"2015-11-17","pret":0.01293,"close":9.97}
{"ticker":"PLAB","date":"2015-11-18","pret":-0.01594,"close":10.23}
{"ticker":"PLAB","date":"2015-11-19","pret":0.02772,"close":10.57}
{"ticker":"PLAB","date":"2015-11-20","pret":0.04207,"close":10.62}
{"ticker":"PLAB","date":"2015-11-23","pret":-0.00563,"close":10.56}
{"ticker":"PLAB","date":"2015-11-24","pret":-0.01041,"close":10.41}
{"ticker":"PLAB","date":"2015-11-25","pret":-0.00764,"close":10.56}
{"ticker":"PLAB","date":"2015-11-26"}
{"ticker":"PLAB","date":"2015-11-27","pret":0.01428,"close":10.78}
{"ticker":"PLAB","date":"2015-11-30","pret":0.03437,"close":10.97}
{"ticker":"PLAB","date":"2015-12-01","pret":0.01,"close":11.06}
{"ticker":"PLAB","date":"2015-12-02","pret":0.00361,"close":11.15}
{"ticker":"PLAB","date":"2015-12-03","pret":0.08543,"close":11.62}
{"ticker":"PLAB","date":"2015-12-04","pret":-0.0209,"close":12.44}
{"ticker":"PLAB","date":"2015-12-07","pret":0.05104,"close":12.58}
{"ticker":"PLAB","date":"2015-12-08","pret":0.0008,"close":12.47}
{"ticker":"PLAB","date":"2015-12-09","pret":0.0016,"close":12.46}
{"ticker":"PLAB","date":"2015-12-10","pret":-0.00562,"close":12.82}
{"ticker":"PLAB","date":"2015-12-11","pret":0.01756,"close":12.4}
{"ticker":"PLAB","date":"2015-12-14","pret":-0.01114,"close":12.51}
{"ticker":"PLAB","date":"2015-12-15","pret":0.0024,"close":12.36}
{"ticker":"PLAB","date":"2015-12-16","pret":-0.0024,"close":12.67}
{"ticker":"PLAB","date":"2015-12-17"}
{"ticker":"PLAB","date":"2015-12-18","pret":0.01193,"close":12.41}
{"ticker":"PLAB","date":"2015-12-21","pret":-0.01033,"close":12.66}
{"ticker":"PLAB","date":"2015-12-22","pret":0.01663,"close":12.86}
{"ticker":"PLAB","date":"2015-12-23","pret":0.01404,"close":12.59}
{"ticker":"PLAB","date":"2015-12-24","pret":-0.02828,"close":12.78}
{"ticker":"PLAB","date":"2015-12-28","pret":0.03138,"close":12.73}
{"ticker":"PLAB","date":"2015-12-29","pret":-0.00931,"close":12.92}
{"ticker":"PLAB","date":"2015-12-30","pret":0.00699,"close":12.65}
{"ticker":"PLAB","date":"2015-12-31","pret":-0.02112,"close":12.45}
{"ticker":"PLAB","date":"2016-01-04","pret":-0.0354,"close":12.13}
{"ticker":"PLAB","date":"2016-01-05","pret":0.0049,"close":12.28}
{"ticker":"PLAY","date":"2015-01-02","pret":0.014,"close":26.18}
{"ticker":"PLAY","date":"2015-01-05","pret":-0.05529,"close":25.61}
{"ticker":"PLAY","date":"2015-01-06","pret":0.00116,"close":26.69}
{"ticker":"PLAY","date":"2015-01-07","pret":0.03901,"close":27.84}
{"ticker":"PLAY","date":"2015-01-08","pret":0.03934,"close":27.46}
{"ticker":"PLAY","date":"2015-01-09","pret":-0.01656,"close":27.41}
{"ticker":"PLAY","date":"2015-01-12","pret":0.02368,"close":28.37}
{"ticker":"PLAY","date":"2015-01-13","pret":0.0214,"close":30.48}
{"ticker":"PLAY","date":"2015-01-14","pret":0.03647,"close":30.82}
{"ticker":"PLAY","date":"2015-01-15","pret":0.03032,"close":30.42}
{"ticker":"PLAY","date":"2015-01-16","pret":-0.0167,"close":29.84}
{"ticker":"PLAY","date":"2015-01-20","pret":-0.02237,"close":28.99}
{"ticker":"PLAY","date":"2015-01-21","pret":-0.02634,"close":28.45}
{"ticker":"PLAY","date":"2015-01-22","pret":-0.01361,"close":28.08}
{"ticker":"PLAY","date":"2015-01-23","pret":-0.04235,"close":28.13}
{"ticker":"PLAY","date":"2015-01-26","pret":0.02712,"close":28.18}
{"ticker":"PLAY","date":"2015-01-27","pret":-0.00214,"close":28.29}
{"ticker":"PLAY","date":"2015-01-28","pret":0.01279,"close":28.6}
{"ticker":"PLAY","date":"2015-01-29","pret":0.00071,"close":28.68}
{"ticker":"PLAY","date":"2015-01-30","pret":0.00528,"close":28.74}
{"ticker":"PLAY","date":"2015-02-02","pret":0.01567,"close":27.92}
{"ticker":"PLAY","date":"2015-02-03","pret":-0.01496,"close":28.99}
{"ticker":"PLAY","date":"2015-02-04","pret":0.01531,"close":30.21}
{"ticker":"PLAY","date":"2015-02-05","pret":0.05247,"close":30.51}
{"ticker":"PLAY","date":"2015-02-06","pret":-0.01319,"close":29.79}
{"ticker":"PLAY","date":"2015-02-09","pret":-0.01135,"close":29.86}
{"ticker":"PLAY","date":"2015-02-10","pret":0.01268,"close":29.92}
{"ticker":"PLAY","date":"2015-02-11","pret":-0.00565,"close":29.91}
{"ticker":"PLAY","date":"2015-02-12","pret":0.00764,"close":29.63}
{"ticker":"PLAY","date":"2015-02-13","pret":-0.01635,"close":29.51}
{"ticker":"PLAY","date":"2015-02-17","pret":-0.00337,"close":29.51}
{"ticker":"PLAY","date":"2015-02-18","pret":-0.00236,"close":30.44}
{"ticker":"PLAY","date":"2015-02-19","pret":0.02307,"close":30.55}
{"ticker":"PLAY","date":"2015-02-20","pret":0.01346,"close":30.48}
{"ticker":"PLAY","date":"2015-02-23","pret":-0.01181,"close":30.28}
{"ticker":"PLAY","date":"2015-02-24","pret":0.00461,"close":30.08}
{"ticker":"PLAY","date":"2015-02-25","pret":0.00164,"close":31.45}
{"ticker":"PLAY","date":"2015-02-26","pret":0.04081,"close":32.08}
{"ticker":"PLAY","date":"2015-02-27","pret":0.01562,"close":31.2}
{"ticker":"PLAY","date":"2015-03-02","pret":-0.04502,"close":31.67}
{"ticker":"PLAY","date":"2015-03-03","pret":0.02782,"close":31.65}
{"ticker":"PLAY","date":"2015-03-04","pret":-0.00126,"close":30.94}
{"ticker":"PLAY","date":"2015-03-05","pret":-0.01784,"close":31.83}
{"ticker":"PLAY","date":"2015-03-06","pret":0.02414,"close":30.87}
{"ticker":"PLAY","date":"2015-03-09","pret":-0.03188,"close":31.44}
{"ticker":"PLAY","date":"2015-03-10","pret":0.00999,"close":31.46}
{"ticker":"PLAY","date":"2015-03-11","pret":0.00576,"close":30.35}
{"ticker":"PLAY","date":"2015-03-12","pret":-0.02519,"close":31.28}
{"ticker":"PLAY","date":"2015-03-13","pret":0.02167,"close":30.96}
{"ticker":"PLAY","date":"2015-03-16","pret":-0.01159,"close":31.04}
{"ticker":"PLAY","date":"2015-03-17","pret":-0.00065,"close":31.07}
{"ticker":"PLAY","date":"2015-03-18","pret":0.0042,"close":30.79}
{"ticker":"PLAY","date":"2015-03-19","pret":-0.01168,"close":32.22}
{"ticker":"PLAY","date":"2015-03-20","pret":0.05832,"close":32.16}
{"ticker":"PLAY","date":"2015-03-23","pret":-0.00866,"close":31.99}
{"ticker":"PLAY","date":"2015-03-24","pret":-0.00654,"close":31.11}
{"ticker":"PLAY","date":"2015-03-25","pret":-0.02629,"close":30.31}
{"ticker":"PLAY","date":"2015-03-26","pret":-0.03096,"close":30.01}
{"ticker":"PLAY","date":"2015-03-27","pret":-0.00731,"close":30.18}
{"ticker":"PLAY","date":"2015-03-30","pret":0.00565,"close":30.43}
{"ticker":"PLAY","date":"2015-03-31","pret":0.00661,"close":30.46}
{"ticker":"PLAY","date":"2015-04-01","pret":0.00558,"close":29.76}
{"ticker":"PLAY","date":"2015-04-02","pret":-0.02891,"close":30.13}
{"ticker":"PLAY","date":"2015-04-06","pret":0.01506,"close":31.09}
{"ticker":"PLAY","date":"2015-04-07","pret":0.03556,"close":30.64}
{"ticker":"PLAY","date":"2015-04-08","pret":-0.00192,"close":31.39}
{"ticker":"PLAY","date":"2015-04-09","pret":0.01624,"close":31.71}
{"ticker":"PLAY","date":"2015-04-10","pret":0.0063,"close":33.01}
{"ticker":"PLAY","date":"2015-04-13","pret":0.03426,"close":33.15}
{"ticker":"PLAY","date":"2015-04-14","pret":0.00726,"close":33.83}
{"ticker":"PLAY","date":"2015-04-15","pret":0.02086,"close":33.53}
{"ticker":"PLAY","date":"2015-04-16","pret":-0.01068,"close":33.56}
{"ticker":"PLAY","date":"2015-04-17","pret":-0.00538,"close":32.74}
{"ticker":"PLAY","date":"2015-04-20","pret":-0.01571,"close":33.15}
{"ticker":"PLAY","date":"2015-04-21","pret":0.0109,"close":33.09}
{"ticker":"PLAY","date":"2015-04-22","pret":0,"close":32.39}
{"ticker":"PLAY","date":"2015-04-23","pret":-0.02192,"close":32.8}
{"ticker":"PLAY","date":"2015-04-24","pret":0.01406,"close":33.26}
{"ticker":"PLAY","date":"2015-04-27","pret":0.01506,"close":33.69}
{"ticker":"PLAY","date":"2015-04-28","pret":0.00982,"close":33.99}
{"ticker":"PLAY","date":"2015-04-29","pret":0,"close":31.67}
{"ticker":"PLAY","date":"2015-04-30","pret":-0.06737,"close":31.52}
{"ticker":"PLAY","date":"2015-05-01","pret":0.00063,"close":32.45}
{"ticker":"PLAY","date":"2015-05-04","pret":0.02686,"close":32.12}
{"ticker":"PLAY","date":"2015-05-05","pret":-0.01553,"close":31.31}
{"ticker":"PLAY","date":"2015-05-06","pret":-0.01418,"close":31.27}
{"ticker":"PLAY","date":"2015-05-07","pret":-0.00797,"close":31.59}
{"ticker":"PLAY","date":"2015-05-08","pret":0.01209,"close":31.81}
{"ticker":"PLAY","date":"2015-05-11","pret":0.00126,"close":31.98}
{"ticker":"PLAY","date":"2015-05-12","pret":0.00661,"close":32.25}
{"ticker":"PLAY","date":"2015-05-13","pret":0.01433,"close":32.69}
{"ticker":"PLAY","date":"2015-05-14","pret":0.01656,"close":33.07}
{"ticker":"PLAY","date":"2015-05-15","pret":0.00667,"close":33.04}
{"ticker":"PLAY","date":"2015-05-18","pret":-0.00576,"close":33.56}
{"ticker":"PLAY","date":"2015-05-19","pret":0.0003,"close":33.49}
{"ticker":"PLAY","date":"2015-05-20","pret":0.01687,"close":33.43}
{"ticker":"PLAY","date":"2015-05-21","pret":-0.00239,"close":33.83}
{"ticker":"PLAY","date":"2015-05-22","pret":0.01072,"close":33.45}
{"ticker":"PLAY","date":"2015-05-26","pret":0.00207,"close":33.42}
{"ticker":"PLAY","date":"2015-05-27","pret":-0.00059,"close":32.13}
{"ticker":"PLAY","date":"2015-05-28","pret":-0.05565,"close":31.61}
{"ticker":"PLAY","date":"2015-05-29","pret":-0.01322,"close":31.63}
{"ticker":"PLAY","date":"2015-06-01","pret":0.01447,"close":32.16}
{"ticker":"PLAY","date":"2015-06-02","pret":0.00281,"close":32.75}
{"ticker":"PLAY","date":"2015-06-03","pret":0.01851,"close":33.1}
{"ticker":"PLAY","date":"2015-06-04","pret":0.01004,"close":32.87}
{"ticker":"PLAY","date":"2015-06-05","pret":-0.00668,"close":33.52}
{"ticker":"PLAY","date":"2015-06-08","pret":0.02379,"close":33.25}
{"ticker":"PLAY","date":"2015-06-09","pret":0.02932,"close":34.59}
{"ticker":"PLAY","date":"2015-06-10","pret":0.0026,"close":35.41}
{"ticker":"PLAY","date":"2015-06-11","pret":0.02448,"close":35.85}
{"ticker":"PLAY","date":"2015-06-12","pret":0.00589,"close":36.36}
{"ticker":"PLAY","date":"2015-06-15","pret":0.02458,"close":36.46}
{"ticker":"PLAY","date":"2015-06-16","pret":-0.00767,"close":37.01}
{"ticker":"PLAY","date":"2015-06-17","pret":0.02121,"close":37.31}
{"ticker":"PLAY","date":"2015-06-18","pret":0.00697,"close":37.3}
{"ticker":"PLAY","date":"2015-06-19","pret":-0.00054,"close":37.43}
{"ticker":"PLAY","date":"2015-06-22","pret":0.0117,"close":36.93}
{"ticker":"PLAY","date":"2015-06-23","pret":-0.02056,"close":36.35}
{"ticker":"PLAY","date":"2015-06-24","pret":-0.02044,"close":36.7}
{"ticker":"PLAY","date":"2015-06-25","pret":0.04153,"close":36.9}
{"ticker":"PLAY","date":"2015-06-26","pret":-0.02244,"close":36.99}
{"ticker":"PLAY","date":"2015-06-29","pret":-0.00814,"close":35.37}
{"ticker":"PLAY","date":"2015-06-30","pret":-0.02845,"close":36.09}
{"ticker":"PLAY","date":"2015-07-01","pret":0.0186,"close":35.62}
{"ticker":"PLAY","date":"2015-07-02","pret":-0.01832,"close":35.57}
{"ticker":"PLAY","date":"2015-07-06","pret":-0.01325,"close":35.4}
{"ticker":"PLAY","date":"2015-07-07","pret":0.00397,"close":35.92}
{"ticker":"PLAY","date":"2015-07-08","pret":0.01013,"close":35.74}
{"ticker":"PLAY","date":"2015-07-09","pret":0.01279,"close":36.03}
{"ticker":"PLAY","date":"2015-07-10","pret":0.00304,"close":36.62}
{"ticker":"PLAY","date":"2015-07-13","pret":0.02583,"close":38.56}
{"ticker":"PLAY","date":"2015-07-14","pret":0.03767,"close":38.8}
{"ticker":"PLAY","date":"2015-07-15","pret":0.00181,"close":38.42}
{"ticker":"PLAY","date":"2015-07-16","pret":-0.00803,"close":39.02}
{"ticker":"PLAY","date":"2015-07-17","pret":0.01241,"close":39.13}
{"ticker":"PLAY","date":"2015-07-20","pret":0.00538,"close":39.43}
{"ticker":"PLAY","date":"2015-07-21","pret":0.00764,"close":39.54}
{"ticker":"PLAY","date":"2015-07-22","pret":-0.00076,"close":39.43}
{"ticker":"PLAY","date":"2015-07-23","pret":0.00532,"close":39.08}
{"ticker":"PLAY","date":"2015-07-24","pret":-0.01092,"close":38.87}
{"ticker":"PLAY","date":"2015-07-27","pret":-0.01647,"close":38.1}
{"ticker":"PLAY","date":"2015-07-28","pret":-0.01227,"close":38.2}
{"ticker":"PLAY","date":"2015-07-29","pret":0.00393,"close":38.59}
{"ticker":"PLAY","date":"2015-07-30","pret":0.00366,"close":38.98}
{"ticker":"PLAY","date":"2015-07-31","pret":0.01655,"close":38.8}
{"ticker":"PLAY","date":"2015-08-03","pret":-0.00231,"close":39.26}
{"ticker":"PLAY","date":"2015-08-04","pret":0.00436,"close":39.21}
{"ticker":"PLAY","date":"2015-08-05","pret":0.01196,"close":39.66}
{"ticker":"PLAY","date":"2015-08-06","pret":0.00731,"close":38.8}
{"ticker":"PLAY","date":"2015-08-07","pret":-0.02929,"close":37.45}
{"ticker":"PLAY","date":"2015-08-10","pret":-0.02169,"close":37.48}
{"ticker":"PLAY","date":"2015-08-11","pret":-0.01544,"close":37.09}
{"ticker":"PLAY","date":"2015-08-12","pret":-0.01704,"close":36}
{"ticker":"PLAY","date":"2015-08-13","pret":-0.01208,"close":37.19}
{"ticker":"PLAY","date":"2015-08-14","pret":0.02104,"close":36.99}
{"ticker":"PLAY","date":"2015-08-17","pret":0.00027,"close":37.27}
{"ticker":"PLAY","date":"2015-08-18","pret":0.00216,"close":36.26}
{"ticker":"PLAY","date":"2015-08-19","pret":-0.02652,"close":35.33}
{"ticker":"PLAY","date":"2015-08-20","pret":-0.03381,"close":34.81}
{"ticker":"PLAY","date":"2015-08-21","pret":-0.0226,"close":34.47}
{"ticker":"PLAY","date":"2015-08-24","pret":-0.05142,"close":32.65}
{"ticker":"PLAY","date":"2015-08-25","pret":0.04022,"close":32.42}
{"ticker":"PLAY","date":"2015-08-26","pret":-0.01193,"close":33.46}
{"ticker":"PLAY","date":"2015-08-27","pret":0.01489,"close":35}
{"ticker":"PLAY","date":"2015-08-28","pret":0.03256,"close":34.43}
{"ticker":"PLAY","date":"2015-08-31","pret":-0.01818,"close":34.44}
{"ticker":"PLAY","date":"2015-09-01","pret":-0.01852,"close":34.43}
{"ticker":"PLAY","date":"2015-09-02","pret":0.03756,"close":35.8}
{"ticker":"PLAY","date":"2015-09-03","pret":0.02289,"close":36.2}
{"ticker":"PLAY","date":"2015-09-04","pret":0.00028,"close":36.7}
{"ticker":"PLAY","date":"2015-09-08","pret":0.04237,"close":37.36}
{"ticker":"PLAY","date":"2015-09-09","pret":0.1005,"close":40.34}
{"ticker":"PLAY","date":"2015-09-10","pret":-0.02376,"close":41.19}
{"ticker":"PLAY","date":"2015-09-11","pret":0.02497,"close":42.48}
{"ticker":"PLAY","date":"2015-09-14","pret":0.03656,"close":42.48}
{"ticker":"PLAY","date":"2015-09-15","pret":-0.00678,"close":42.77}
{"ticker":"PLAY","date":"2015-09-16","pret":0.00772,"close":42.5}
{"ticker":"PLAY","date":"2015-09-17","pret":-0.00912,"close":42.23}
{"ticker":"PLAY","date":"2015-09-18","pret":-0.01635,"close":41.85}
{"ticker":"PLAY","date":"2015-09-21","pret":-0.01105,"close":41.48}
{"ticker":"PLAY","date":"2015-09-22","pret":-0.01191,"close":41.21}
{"ticker":"PLAY","date":"2015-09-23","pret":0.00997,"close":42.06}
{"ticker":"PLAY","date":"2015-09-24","pret":0.01251,"close":41.74}
{"ticker":"PLAY","date":"2015-09-25","pret":0.00382,"close":40.57}
{"ticker":"PLAY","date":"2015-09-28","pret":-0.0448,"close":39.87}
{"ticker":"PLAY","date":"2015-09-29","pret":-0.00449,"close":39.14}
{"ticker":"PLAY","date":"2015-09-30","pret":-0.03616,"close":37.83}
{"ticker":"PLAY","date":"2015-10-01","pret":0.00311,"close":39}
{"ticker":"PLAY","date":"2015-10-02","pret":0.00232,"close":41.39}
{"ticker":"PLAY","date":"2015-10-05","pret":0.09491,"close":41.11}
{"ticker":"PLAY","date":"2015-10-06","pret":-0.03315,"close":40.24}
{"ticker":"PLAY","date":"2015-10-07","pret":-0.0248,"close":40.97}
{"ticker":"PLAY","date":"2015-10-08","pret":0.02237,"close":40.76}
{"ticker":"PLAY","date":"2015-10-09","pret":-0.00561,"close":39.84}
{"ticker":"PLAY","date":"2015-10-12","pret":-0.0265,"close":38.61}
{"ticker":"PLAY","date":"2015-10-13","pret":-0.03162,"close":39.4}
{"ticker":"PLAY","date":"2015-10-14","pret":0.01772,"close":38.01}
{"ticker":"PLAY","date":"2015-10-15","pret":-0.03102,"close":38.61}
{"ticker":"PLAY","date":"2015-10-16","pret":0.01045,"close":38.68}
{"ticker":"PLAY","date":"2015-10-19","pret":-0.00026,"close":37.7}
{"ticker":"PLAY","date":"2015-10-20","pret":-0.02048,"close":37.44}
{"ticker":"PLAY","date":"2015-10-21","pret":-0.00665,"close":36.31}
{"ticker":"PLAY","date":"2015-10-22","pret":-0.02542,"close":36.87}
{"ticker":"PLAY","date":"2015-10-23","pret":0.01414,"close":37.32}
{"ticker":"PLAY","date":"2015-10-26","pret":0.00914,"close":38.05}
{"ticker":"PLAY","date":"2015-10-27","pret":0.00985,"close":37.18}
{"ticker":"PLAY","date":"2015-10-28","pret":-0.01549,"close":39.88}
{"ticker":"PLAY","date":"2015-10-29","pret":0.06107,"close":38.77}
{"ticker":"PLAY","date":"2015-10-30","pret":-0.00967,"close":38.58}
{"ticker":"PLAY","date":"2015-11-02","pret":-0.01676,"close":39.91}
{"ticker":"PLAY","date":"2015-11-03","pret":0.03474,"close":38.83}
{"ticker":"PLAY","date":"2015-11-04","pret":-0.02646,"close":38.61}
{"ticker":"PLAY","date":"2015-11-05","pret":-0.00491,"close":38.88}
{"ticker":"PLAY","date":"2015-11-06","pret":0.00233,"close":40.05}
{"ticker":"PLAY","date":"2015-11-09","pret":0.03604,"close":39.9}
{"ticker":"PLAY","date":"2015-11-10","pret":-0.0133,"close":40.66}
{"ticker":"PLAY","date":"2015-11-11","pret":0.0284,"close":39.12}
{"ticker":"PLAY","date":"2015-11-12","pret":-0.04753,"close":37.58}
{"ticker":"PLAY","date":"2015-11-13","pret":-0.04288,"close":36.24}
{"ticker":"PLAY","date":"2015-11-16","pret":-0.03002,"close":36.38}
{"ticker":"PLAY","date":"2015-11-17","pret":0.0069,"close":35.45}
{"ticker":"PLAY","date":"2015-11-18","pret":-0.02592,"close":36.19}
{"ticker":"PLAY","date":"2015-11-19","pret":0.02454,"close":35.96}
{"ticker":"PLAY","date":"2015-11-20","pret":-0.00525,"close":36.72}
{"ticker":"PLAY","date":"2015-11-23","pret":0.00855,"close":38.01}
{"ticker":"PLAY","date":"2015-11-24","pret":0.03507,"close":37.82}
{"ticker":"PLAY","date":"2015-11-25","pret":0.00792,"close":38.93}
{"ticker":"PLAY","date":"2015-11-26"}
{"ticker":"PLAY","date":"2015-11-27","pret":0.02262,"close":38.35}
{"ticker":"PLAY","date":"2015-11-30","pret":-0.0093,"close":38.34}
{"ticker":"PLAY","date":"2015-12-01","pret":0.00311,"close":37.93}
{"ticker":"PLAY","date":"2015-12-02","pret":-0.01591,"close":38.4}
{"ticker":"PLAY","date":"2015-12-03","pret":0.01487,"close":38.46}
{"ticker":"PLAY","date":"2015-12-04","pret":-0.00598,"close":40.02}
{"ticker":"PLAY","date":"2015-12-07","pret":0.04334,"close":40.38}
{"ticker":"PLAY","date":"2015-12-08","pret":-0.005,"close":39.4}
{"ticker":"PLAY","date":"2015-12-09","pret":0.06033,"close":39.53}
{"ticker":"PLAY","date":"2015-12-10","pret":-0.06611,"close":41.35}
{"ticker":"PLAY","date":"2015-12-11","pret":0.02589,"close":40.16}
{"ticker":"PLAY","date":"2015-12-14","pret":-0.01336,"close":39.41}
{"ticker":"PLAY","date":"2015-12-15","pret":-0.01052,"close":39.12}
{"ticker":"PLAY","date":"2015-12-16","pret":-0.00479,"close":39.99}
{"ticker":"PLAY","date":"2015-12-17"}
{"ticker":"PLAY","date":"2015-12-18","pret":0.02744,"close":40.5}
{"ticker":"PLAY","date":"2015-12-21","pret":-0.00098,"close":41.53}
{"ticker":"PLAY","date":"2015-12-22","pret":0.02505,"close":41.45}
{"ticker":"PLAY","date":"2015-12-23","pret":0,"close":41.32}
{"ticker":"PLAY","date":"2015-12-24","pret":-0.0053,"close":41.33}
{"ticker":"PLAY","date":"2015-12-28","pret":-0.00314,"close":41.41}
{"ticker":"PLAY","date":"2015-12-29","pret":0.00772,"close":41.68}
{"ticker":"PLAY","date":"2015-12-30","pret":-0.00144,"close":42.04}
{"ticker":"PLAY","date":"2015-12-31","pret":0.00791,"close":41.74}
{"ticker":"PLAY","date":"2016-01-04","pret":-0.00551,"close":41.71}
{"ticker":"PLAY","date":"2016-01-05","pret":0.00789,"close":41.89}
{"ticker":"PLCE","date":"2015-01-02","pret":0.00035,"close":57.01}
{"ticker":"PLCE","date":"2015-01-05","pret":-0.0098,"close":56.36}
{"ticker":"PLCE","date":"2015-01-06","pret":-0.00901,"close":55.74}
{"ticker":"PLCE","date":"2015-01-07","pret":0,"close":58.53}
{"ticker":"PLCE","date":"2015-01-08","pret":0.04985,"close":60.85}
{"ticker":"PLCE","date":"2015-01-09","pret":0.03076,"close":60.35}
{"ticker":"PLCE","date":"2015-01-12","pret":-0.00938,"close":61.62}
{"ticker":"PLCE","date":"2015-01-13","pret":0.03156,"close":63.14}
{"ticker":"PLCE","date":"2015-01-14","pret":-0.00401,"close":62.48}
{"ticker":"PLCE","date":"2015-01-15","pret":0.00449,"close":62.73}
{"ticker":"PLCE","date":"2015-01-16","pret":0.00447,"close":63.65}
{"ticker":"PLCE","date":"2015-01-20","pret":0.01738,"close":62.64}
{"ticker":"PLCE","date":"2015-01-21","pret":-0.01881,"close":62.45}
{"ticker":"PLCE","date":"2015-01-22","pret":-0.00128,"close":63.41}
{"ticker":"PLCE","date":"2015-01-23","pret":0.0138,"close":62.5}
{"ticker":"PLCE","date":"2015-01-26","pret":-0.01716,"close":62.33}
{"ticker":"PLCE","date":"2015-01-27","pret":-0.01048,"close":62.86}
{"ticker":"PLCE","date":"2015-01-28","pret":0.01798,"close":61.18}
{"ticker":"PLCE","date":"2015-01-29","pret":-0.02139,"close":61.89}
{"ticker":"PLCE","date":"2015-01-30","pret":0.00081,"close":59.95}
{"ticker":"PLCE","date":"2015-02-02","pret":-0.029,"close":60.05}
{"ticker":"PLCE","date":"2015-02-03","pret":0.01114,"close":61.13}
{"ticker":"PLCE","date":"2015-02-04","pret":0.00478,"close":60.11}
{"ticker":"PLCE","date":"2015-02-05","pret":-0.00776,"close":59.5}
{"ticker":"PLCE","date":"2015-02-06","pret":-0.01067,"close":59.8}
{"ticker":"PLCE","date":"2015-02-09","pret":-0.00538,"close":58.76}
{"ticker":"PLCE","date":"2015-02-10","pret":0.00152,"close":59.46}
{"ticker":"PLCE","date":"2015-02-11","pret":-0.00303,"close":59.29}
{"ticker":"PLCE","date":"2015-02-12","pret":0.00438,"close":59.19}
{"ticker":"PLCE","date":"2015-02-13","pret":-0.00337,"close":59.21}
{"ticker":"PLCE","date":"2015-02-17","pret":-0.00439,"close":57.6}
{"ticker":"PLCE","date":"2015-02-18","pret":-0.02991,"close":57.67}
{"ticker":"PLCE","date":"2015-02-19","pret":-0.0357,"close":55.69}
{"ticker":"PLCE","date":"2015-02-20","pret":0.01169,"close":56.96}
{"ticker":"PLCE","date":"2015-02-23","pret":0.01807,"close":55.92}
{"ticker":"PLCE","date":"2015-02-24","pret":-0.01503,"close":55.74}
{"ticker":"PLCE","date":"2015-02-25","pret":-0.00482,"close":56.07}
{"ticker":"PLCE","date":"2015-02-26","pret":0.00482,"close":56.84}
{"ticker":"PLCE","date":"2015-02-27","pret":0.01116,"close":56.99}
{"ticker":"PLCE","date":"2015-03-02","pret":0.00282,"close":58}
{"ticker":"PLCE","date":"2015-03-03","pret":0.01966,"close":57.86}
{"ticker":"PLCE","date":"2015-03-04","pret":-0.0057,"close":56.74}
{"ticker":"PLCE","date":"2015-03-05","pret":-0.01783,"close":57.09}
{"ticker":"PLCE","date":"2015-03-06","pret":0.00703,"close":56.85}
{"ticker":"PLCE","date":"2015-03-09","pret":-0.0058,"close":57.53}
{"ticker":"PLCE","date":"2015-03-10","pret":0.00667,"close":58.12}
{"ticker":"PLCE","date":"2015-03-11","pret":0.02181,"close":57.88}
{"ticker":"PLCE","date":"2015-03-12","pret":0.04356,"close":62.98}
{"ticker":"PLCE","date":"2015-03-13","pret":0.02173,"close":61.93}
{"ticker":"PLCE","date":"2015-03-16","pret":0.0024,"close":62.77}
{"ticker":"PLCE","date":"2015-03-17","pret":0.00606,"close":63.45}
{"ticker":"PLCE","date":"2015-03-18","pret":0.00318,"close":63.39}
{"ticker":"PLCE","date":"2015-03-19","pret":0.00364,"close":63.47}
{"ticker":"PLCE","date":"2015-03-20","pret":0.00394,"close":63.97}
{"ticker":"PLCE","date":"2015-03-23","pret":0.02256,"close":63.84}
{"ticker":"PLCE","date":"2015-03-24","pret":-0.01801,"close":63.83}
{"ticker":"PLCE","date":"2015-03-25","pret":-0.0022,"close":63.02}
{"ticker":"PLCE","date":"2015-03-26","pret":-0.02254,"close":62.37}
{"ticker":"PLCE","date":"2015-03-27","pret":0.00224,"close":62.65}
{"ticker":"PLCE","date":"2015-03-30","pret":0.01052,"close":64.14}
{"ticker":"PLCE","date":"2015-03-31","pret":0.01198,"close":64.19}
{"ticker":"PLCE","date":"2015-04-01","pret":0.00219,"close":63.9}
{"ticker":"PLCE","date":"2015-04-02","pret":0,"close":64.16}
{"ticker":"PLCE","date":"2015-04-06","pret":-0.00517,"close":63.73}
{"ticker":"PLCE","date":"2015-04-07","pret":-0.0011,"close":63.25}
{"ticker":"PLCE","date":"2015-04-08","pret":-0.00821,"close":63.24}
{"ticker":"PLCE","date":"2015-04-09","pret":-0.00222,"close":62.85}
{"ticker":"PLCE","date":"2015-04-10","pret":0.00111,"close":63.17}
{"ticker":"PLCE","date":"2015-04-13","pret":0.00491,"close":62.94}
{"ticker":"PLCE","date":"2015-04-14","pret":-0.00634,"close":62.28}
{"ticker":"PLCE","date":"2015-04-15","pret":-0.0067,"close":62.6}
{"ticker":"PLCE","date":"2015-04-16","pret":0.00352,"close":62.39}
{"ticker":"PLCE","date":"2015-04-17","pret":-0.01203,"close":62.09}
{"ticker":"PLCE","date":"2015-04-20","pret":0.00547,"close":62.9}
{"ticker":"PLCE","date":"2015-04-21","pret":0.0099,"close":62.35}
{"ticker":"PLCE","date":"2015-04-22","pret":-0.00654,"close":62.17}
{"ticker":"PLCE","date":"2015-04-23","pret":-0.00417,"close":62.86}
{"ticker":"PLCE","date":"2015-04-24","pret":0.00641,"close":62.53}
{"ticker":"PLCE","date":"2015-04-27","pret":0.00557,"close":61.78}
{"ticker":"PLCE","date":"2015-04-28","pret":-0.01649,"close":61.85}
{"ticker":"PLCE","date":"2015-04-29","pret":-0.00356,"close":60.9}
{"ticker":"PLCE","date":"2015-04-30","pret":-0.02178,"close":60.66}
{"ticker":"PLCE","date":"2015-05-01","pret":0.00413,"close":62.14}
{"ticker":"PLCE","date":"2015-05-04","pret":0.02908,"close":62.64}
{"ticker":"PLCE","date":"2015-05-05","pret":-0.00289,"close":62.24}
{"ticker":"PLCE","date":"2015-05-06","pret":0.05787,"close":67.08}
{"ticker":"PLCE","date":"2015-05-07","pret":0.02411,"close":68.65}
{"ticker":"PLCE","date":"2015-05-08","pret":0.02354,"close":69.01}
{"ticker":"PLCE","date":"2015-05-11","pret":-0.00072,"close":68.5}
{"ticker":"PLCE","date":"2015-05-12","pret":-0.01648,"close":68.47}
{"ticker":"PLCE","date":"2015-05-13","pret":0.01271,"close":67.84}
{"ticker":"PLCE","date":"2015-05-14","pret":-0.00612,"close":67.12}
{"ticker":"PLCE","date":"2015-05-15","pret":-0.0156,"close":67.44}
{"ticker":"PLCE","date":"2015-05-18","pret":0.00237,"close":67.58}
{"ticker":"PLCE","date":"2015-05-19","pret":0.00015,"close":67.71}
{"ticker":"PLCE","date":"2015-05-20","pret":0.00928,"close":68.28}
{"ticker":"PLCE","date":"2015-05-21","pret":0.00249,"close":68.06}
{"ticker":"PLCE","date":"2015-05-22","pret":-0.00822,"close":67.74}
{"ticker":"PLCE","date":"2015-05-26","pret":-0.0159,"close":65.96}
{"ticker":"PLCE","date":"2015-05-27","pret":-0.00631,"close":65.93}
{"ticker":"PLCE","date":"2015-05-28","pret":-0.01198,"close":66.12}
{"ticker":"PLCE","date":"2015-05-29","pret":0.00775,"close":65.4}
{"ticker":"PLCE","date":"2015-06-01","pret":-0.00258,"close":65.92}
{"ticker":"PLCE","date":"2015-06-02","pret":-0.00274,"close":66.2}
{"ticker":"PLCE","date":"2015-06-03","pret":0.0121,"close":67.16}
{"ticker":"PLCE","date":"2015-06-04","pret":0.00824,"close":66.58}
{"ticker":"PLCE","date":"2015-06-05","pret":-0.00344,"close":66.12}
{"ticker":"PLCE","date":"2015-06-08","pret":-0.00751,"close":65.4}
{"ticker":"PLCE","date":"2015-06-09","pret":-0.01122,"close":64.76}
{"ticker":"PLCE","date":"2015-06-10","pret":-0.01089,"close":65.38}
{"ticker":"PLCE","date":"2015-06-11","pret":0.01454,"close":65.28}
{"ticker":"PLCE","date":"2015-06-12","pret":-0.00962,"close":65.72}
{"ticker":"PLCE","date":"2015-06-15","pret":0.0052,"close":65.25}
{"ticker":"PLCE","date":"2015-06-16","pret":-0.00367,"close":64.55}
{"ticker":"PLCE","date":"2015-06-17","pret":-0.01093,"close":64.28}
{"ticker":"PLCE","date":"2015-06-18","pret":-0.00357,"close":65.16}
{"ticker":"PLCE","date":"2015-06-19","pret":0.01358,"close":65.01}
{"ticker":"PLCE","date":"2015-06-22","pret":0.0023,"close":65.31}
{"ticker":"PLCE","date":"2015-06-23","pret":-0.0026,"close":66.12}
{"ticker":"PLCE","date":"2015-06-24","pret":0.00977,"close":66.18}
{"ticker":"PLCE","date":"2015-06-25","pret":0.0059,"close":66.48}
{"ticker":"PLCE","date":"2015-06-26","pret":0.00887,"close":68.08}
{"ticker":"PLCE","date":"2015-06-29","pret":0.01367,"close":64.84}
{"ticker":"PLCE","date":"2015-06-30","pret":-0.04036,"close":65.41}
{"ticker":"PLCE","date":"2015-07-01","pret":0.0151,"close":66.71}
{"ticker":"PLCE","date":"2015-07-02","pret":0.01129,"close":65.61}
{"ticker":"PLCE","date":"2015-07-06","pret":-0.02256,"close":65.89}
{"ticker":"PLCE","date":"2015-07-07","pret":0.01323,"close":66.3}
{"ticker":"PLCE","date":"2015-07-08","pret":-0.00758,"close":64.68}
{"ticker":"PLCE","date":"2015-07-09","pret":-0.00596,"close":64.23}
{"ticker":"PLCE","date":"2015-07-10","pret":-0.00599,"close":64.61}
{"ticker":"PLCE","date":"2015-07-13","pret":-0.00355,"close":64.74}
{"ticker":"PLCE","date":"2015-07-14","pret":0.00432,"close":64.4}
{"ticker":"PLCE","date":"2015-07-15","pret":-0.00525,"close":64.28}
{"ticker":"PLCE","date":"2015-07-16","pret":-0.00108,"close":65.13}
{"ticker":"PLCE","date":"2015-07-17","pret":0.00864,"close":64}
{"ticker":"PLCE","date":"2015-07-20","pret":-0.01719,"close":63.56}
{"ticker":"PLCE","date":"2015-07-21","pret":-0.0091,"close":62.39}
{"ticker":"PLCE","date":"2015-07-22","pret":-0.0167,"close":62.97}
{"ticker":"PLCE","date":"2015-07-23","pret":0.00957,"close":61.2}
{"ticker":"PLCE","date":"2015-07-24","pret":-0.02998,"close":59.96}
{"ticker":"PLCE","date":"2015-07-27","pret":-0.02737,"close":59.39}
{"ticker":"PLCE","date":"2015-07-28","pret":0.00503,"close":60.57}
{"ticker":"PLCE","date":"2015-07-29","pret":0.00567,"close":59.26}
{"ticker":"PLCE","date":"2015-07-30","pret":-0.01966,"close":58.6}
{"ticker":"PLCE","date":"2015-07-31","pret":-0.00204,"close":57.9}
{"ticker":"PLCE","date":"2015-08-03","pret":-0.0175,"close":58.35}
{"ticker":"PLCE","date":"2015-08-04","pret":0.01375,"close":58.02}
{"ticker":"PLCE","date":"2015-08-05","pret":-0.00909,"close":58.72}
{"ticker":"PLCE","date":"2015-08-06","pret":0.01538,"close":57.9}
{"ticker":"PLCE","date":"2015-08-07","pret":-0.01935,"close":58.82}
{"ticker":"PLCE","date":"2015-08-10","pret":0.01816,"close":59.09}
{"ticker":"PLCE","date":"2015-08-11","pret":-0.00425,"close":59.99}
{"ticker":"PLCE","date":"2015-08-12","pret":0.02293,"close":59.91}
{"ticker":"PLCE","date":"2015-08-13","pret":0,"close":59.42}
{"ticker":"PLCE","date":"2015-08-14","pret":-0.00753,"close":59.59}
{"ticker":"PLCE","date":"2015-08-17","pret":-0.0103,"close":60.23}
{"ticker":"PLCE","date":"2015-08-18","pret":0.02893,"close":61.18}
{"ticker":"PLCE","date":"2015-08-19","pret":0.00853,"close":61.59}
{"ticker":"PLCE","date":"2015-08-20","pret":0.00245,"close":59.64}
{"ticker":"PLCE","date":"2015-08-21","pret":-0.04467,"close":58.5}
{"ticker":"PLCE","date":"2015-08-24","pret":-0.04391,"close":57.18}
{"ticker":"PLCE","date":"2015-08-25","pret":0.00071,"close":58.2}
{"ticker":"PLCE","date":"2015-08-26","pret":0.06795,"close":58.05}
{"ticker":"PLCE","date":"2015-08-27","pret":-0.03176,"close":59.46}
{"ticker":"PLCE","date":"2015-08-28","pret":0.01466,"close":59.63}
{"ticker":"PLCE","date":"2015-08-31","pret":0.00624,"close":59.92}
{"ticker":"PLCE","date":"2015-09-01","pret":-0.00337,"close":58.72}
{"ticker":"PLCE","date":"2015-09-02","pret":0.00202,"close":59.22}
{"ticker":"PLCE","date":"2015-09-03","pret":-0.00034,"close":58.85}
{"ticker":"PLCE","date":"2015-09-04","pret":-0.02369,"close":58.47}
{"ticker":"PLCE","date":"2015-09-08","pret":0.02031,"close":59.01}
{"ticker":"PLCE","date":"2015-09-09","pret":0.00034,"close":58.75}
{"ticker":"PLCE","date":"2015-09-10","pret":-0.01361,"close":57.68}
{"ticker":"PLCE","date":"2015-09-11","pret":-0.02041,"close":58.22}
{"ticker":"PLCE","date":"2015-09-14","pret":0.01818,"close":57.52}
{"ticker":"PLCE","date":"2015-09-15","pret":-0.01156,"close":58.05}
{"ticker":"PLCE","date":"2015-09-16","pret":0.00588,"close":59.53}
{"ticker":"PLCE","date":"2015-09-17","pret":0.02371,"close":58.9}
{"ticker":"PLCE","date":"2015-09-18","pret":-0.0194,"close":57.11}
{"ticker":"PLCE","date":"2015-09-21","pret":-0.01054,"close":58.54}
{"ticker":"PLCE","date":"2015-09-22","pret":0.00692,"close":56.99}
{"ticker":"PLCE","date":"2015-09-23","pret":-0.0125,"close":57.8}
{"ticker":"PLCE","date":"2015-09-24","pret":0.00227,"close":57.72}
{"ticker":"PLCE","date":"2015-09-25","pret":0.01367,"close":57.28}
{"ticker":"PLCE","date":"2015-09-28","pret":-0.01507,"close":56.42}
{"ticker":"PLCE","date":"2015-09-29","pret":-0.01282,"close":57.22}
{"ticker":"PLCE","date":"2015-09-30","pret":0.01648,"close":57.67}
{"ticker":"PLCE","date":"2015-10-01","pret":0.00087,"close":55.99}
{"ticker":"PLCE","date":"2015-10-02","pret":-0.03464,"close":56.17}
{"ticker":"PLCE","date":"2015-10-05","pret":0.01304,"close":57.5}
{"ticker":"PLCE","date":"2015-10-06","pret":0.01899,"close":57.36}
{"ticker":"PLCE","date":"2015-10-07","pret":0.00261,"close":58.3}
{"ticker":"PLCE","date":"2015-10-08","pret":0.01157,"close":60.1}
{"ticker":"PLCE","date":"2015-10-09","pret":0.02894,"close":59}
{"ticker":"PLCE","date":"2015-10-12","pret":-0.01852,"close":59.33}
{"ticker":"PLCE","date":"2015-10-13","pret":0.00204,"close":58.64}
{"ticker":"PLCE","date":"2015-10-14","pret":-0.00391,"close":57.97}
{"ticker":"PLCE","date":"2015-10-15","pret":-0.01078,"close":57.73}
{"ticker":"PLCE","date":"2015-10-16","pret":-0.0057,"close":58.14}
{"ticker":"PLCE","date":"2015-10-19","pret":0.00276,"close":58.46}
{"ticker":"PLCE","date":"2015-10-20","pret":0.00825,"close":58.46}
{"ticker":"PLCE","date":"2015-10-21","pret":0.00291,"close":56.99}
{"ticker":"PLCE","date":"2015-10-22","pret":-0.02122,"close":56.65}
{"ticker":"PLCE","date":"2015-10-23","pret":-0.007,"close":55.6}
{"ticker":"PLCE","date":"2015-10-26","pret":-0.02201,"close":57.06}
{"ticker":"PLCE","date":"2015-10-27","pret":-0.0373,"close":53.2}
{"ticker":"PLCE","date":"2015-10-28","pret":-0.00992,"close":53.96}
{"ticker":"PLCE","date":"2015-10-29","pret":0.00394,"close":53.24}
{"ticker":"PLCE","date":"2015-10-30","pret":-0.00056,"close":53.67}
{"ticker":"PLCE","date":"2015-11-02","pret":0.00056,"close":52.9}
{"ticker":"PLCE","date":"2015-11-03","pret":-0.01396,"close":54.97}
{"ticker":"PLCE","date":"2015-11-04","pret":0.04823,"close":54.66}
{"ticker":"PLCE","date":"2015-11-05","pret":-0.00654,"close":55.39}
{"ticker":"PLCE","date":"2015-11-06","pret":0.00436,"close":52.09}
{"ticker":"PLCE","date":"2015-11-09","pret":-0.0608,"close":50.76}
{"ticker":"PLCE","date":"2015-11-10","pret":-0.0246,"close":52.62}
{"ticker":"PLCE","date":"2015-11-11","pret":0.03515,"close":50.48}
{"ticker":"PLCE","date":"2015-11-12","pret":-0.03397,"close":51}
{"ticker":"PLCE","date":"2015-11-13","pret":-0.00793,"close":48.7}
{"ticker":"PLCE","date":"2015-11-16","pret":-0.03483,"close":47.93}
{"ticker":"PLCE","date":"2015-11-17","pret":-0.00558,"close":47.25}
{"ticker":"PLCE","date":"2015-11-18","pret":-0.01461,"close":47.77}
{"ticker":"PLCE","date":"2015-11-19","pret":-0.0021,"close":48.12}
{"ticker":"PLCE","date":"2015-11-20","pret":0.02784,"close":49.37}
{"ticker":"PLCE","date":"2015-11-23","pret":0.00531,"close":49.63}
{"ticker":"PLCE","date":"2015-11-24","pret":0.00183,"close":50.86}
{"ticker":"PLCE","date":"2015-11-25","pret":0.03891,"close":50.99}
{"ticker":"PLCE","date":"2015-11-26"}
{"ticker":"PLCE","date":"2015-11-27","pret":-0.00196,"close":50.29}
{"ticker":"PLCE","date":"2015-11-30","pret":-0.01382,"close":48.32}
{"ticker":"PLCE","date":"2015-12-01","pret":-0.03171,"close":48.95}
{"ticker":"PLCE","date":"2015-12-02","pret":0.00716,"close":49.92}
{"ticker":"PLCE","date":"2015-12-03","pret":0.02594,"close":49.54}
{"ticker":"PLCE","date":"2015-12-04","pret":-0.02228,"close":50.63}
{"ticker":"PLCE","date":"2015-12-07","pret":0.01591,"close":48.76}
{"ticker":"PLCE","date":"2015-12-08","pret":0.07039,"close":54.88}
{"ticker":"PLCE","date":"2015-12-09","pret":0.0157,"close":55.54}
{"ticker":"PLCE","date":"2015-12-10","pret":0.0104,"close":54.84}
{"ticker":"PLCE","date":"2015-12-11","pret":-0.02053,"close":54.25}
{"ticker":"PLCE","date":"2015-12-14","pret":0.00848,"close":54.85}
{"ticker":"PLCE","date":"2015-12-15","pret":0.01313,"close":54.17}
{"ticker":"PLCE","date":"2015-12-16","pret":-0.01608,"close":54.95}
{"ticker":"PLCE","date":"2015-12-17"}
{"ticker":"PLCE","date":"2015-12-18","pret":-0.01372,"close":53.95}
{"ticker":"PLCE","date":"2015-12-21","pret":0.01685,"close":53.62}
{"ticker":"PLCE","date":"2015-12-22","pret":-0.01405,"close":54.94}
{"ticker":"PLCE","date":"2015-12-23","pret":0.02428,"close":54.2}
{"ticker":"PLCE","date":"2015-12-24","pret":-0.01428,"close":53.92}
{"ticker":"PLCE","date":"2015-12-28","pret":-0.00796,"close":54.18}
{"ticker":"PLCE","date":"2015-12-29","pret":0.01622,"close":55.35}
{"ticker":"PLCE","date":"2015-12-30","pret":0.01578,"close":55.43}
{"ticker":"PLCE","date":"2015-12-31","pret":-0.00361,"close":55.2}
{"ticker":"PLCE","date":"2016-01-04","pret":-0.01437,"close":57.51}
{"ticker":"PLCE","date":"2016-01-05","pret":0.06198,"close":58.67}
{"ticker":"PLCM","date":"2015-01-02","pret":-0.01318,"close":13.35}
{"ticker":"PLCM","date":"2015-01-05","pret":-0.02085,"close":13.08}
{"ticker":"PLCM","date":"2015-01-06","pret":-0.01516,"close":12.91}
{"ticker":"PLCM","date":"2015-01-07","pret":-0.0069,"close":13}
{"ticker":"PLCM","date":"2015-01-08","pret":0.01147,"close":13.15}
{"ticker":"PLCM","date":"2015-01-09","pret":0,"close":13.04}
{"ticker":"PLCM","date":"2015-01-12","pret":-0.00993,"close":12.91}
{"ticker":"PLCM","date":"2015-01-13","pret":0.00077,"close":12.86}
{"ticker":"PLCM","date":"2015-01-14","pret":-0.02251,"close":12.86}
{"ticker":"PLCM","date":"2015-01-15","pret":0.01403,"close":12.51}
{"ticker":"PLCM","date":"2015-01-16","pret":-0.03625,"close":12.69}
{"ticker":"PLCM","date":"2015-01-20","pret":0.02144,"close":12.7}
{"ticker":"PLCM","date":"2015-01-21","pret":-0.0071,"close":12.75}
{"ticker":"PLCM","date":"2015-01-22","pret":0.01492,"close":12.54}
{"ticker":"PLCM","date":"2015-01-23","pret":-0.01097,"close":13.4}
{"ticker":"PLCM","date":"2015-01-26","pret":0.05444,"close":13.73}
{"ticker":"PLCM","date":"2015-01-27","pret":0.01113,"close":13.49}
{"ticker":"PLCM","date":"2015-01-28","pret":0.00074,"close":13.35}
{"ticker":"PLCM","date":"2015-01-29","pret":-0.01561,"close":13.42}
{"ticker":"PLCM","date":"2015-01-30","pret":-0.00225,"close":13.3}
{"ticker":"PLCM","date":"2015-02-02","pret":-0.00829,"close":13.19}
{"ticker":"PLCM","date":"2015-02-03","pret":-0.00303,"close":13.57}
{"ticker":"PLCM","date":"2015-02-04","pret":0.02178,"close":13.26}
{"ticker":"PLCM","date":"2015-02-05","pret":-0.01121,"close":13.74}
{"ticker":"PLCM","date":"2015-02-06","pret":0.03252,"close":13.63}
{"ticker":"PLCM","date":"2015-02-09","pret":-0.0095,"close":13.77}
{"ticker":"PLCM","date":"2015-02-10","pret":0.01747,"close":13.92}
{"ticker":"PLCM","date":"2015-02-11","pret":-0.00072,"close":14.08}
{"ticker":"PLCM","date":"2015-02-12","pret":0.01931,"close":13.91}
{"ticker":"PLCM","date":"2015-02-13","pret":-0.01283,"close":13.94}
{"ticker":"PLCM","date":"2015-02-17","pret":-0.00072,"close":13.84}
{"ticker":"PLCM","date":"2015-02-18","pret":-0.0072,"close":13.88}
{"ticker":"PLCM","date":"2015-02-19","pret":-0.00072,"close":13.86}
{"ticker":"PLCM","date":"2015-02-20","pret":0.00505,"close":13.84}
{"ticker":"PLCM","date":"2015-02-23","pret":-0.00868,"close":13.68}
{"ticker":"PLCM","date":"2015-02-24","pret":-0.0051,"close":13.94}
{"ticker":"PLCM","date":"2015-02-25","pret":0.01449,"close":13.88}
{"ticker":"PLCM","date":"2015-02-26","pret":-0.0036,"close":13.95}
{"ticker":"PLCM","date":"2015-02-27","pret":0.00072,"close":13.82}
{"ticker":"PLCM","date":"2015-03-02","pret":-0.01015,"close":13.9}
{"ticker":"PLCM","date":"2015-03-03","pret":0.00654,"close":13.56}
{"ticker":"PLCM","date":"2015-03-04","pret":-0.02493,"close":13.36}
{"ticker":"PLCM","date":"2015-03-05","pret":-0.00521,"close":13.34}
{"ticker":"PLCM","date":"2015-03-06","pret":-0.00824,"close":13.17}
{"ticker":"PLCM","date":"2015-03-09","pret":-0.0068,"close":13.16}
{"ticker":"PLCM","date":"2015-03-10","pret":-0.0122,"close":12.87}
{"ticker":"PLCM","date":"2015-03-11","pret":-0.01079,"close":13.12}
{"ticker":"PLCM","date":"2015-03-12","pret":0.02526,"close":13.24}
{"ticker":"PLCM","date":"2015-03-13","pret":-0.00455,"close":12.96}
{"ticker":"PLCM","date":"2015-03-16","pret":-0.01222,"close":13.3}
{"ticker":"PLCM","date":"2015-03-17","pret":0.01752,"close":13.26}
{"ticker":"PLCM","date":"2015-03-18","pret":-0.00151,"close":13.77}
{"ticker":"PLCM","date":"2015-03-19","pret":0.03785,"close":13.47}
{"ticker":"PLCM","date":"2015-03-20","pret":-0.01172,"close":13.42}
{"ticker":"PLCM","date":"2015-03-23","pret":-0.01485,"close":13.29}
{"ticker":"PLCM","date":"2015-03-24","pret":-0.006,"close":13.24}
{"ticker":"PLCM","date":"2015-03-25","pret":-0.00151,"close":13.01}
{"ticker":"PLCM","date":"2015-03-26","pret":-0.02133,"close":13.16}
{"ticker":"PLCM","date":"2015-03-27","pret":0.013,"close":13.15}
{"ticker":"PLCM","date":"2015-03-30","pret":0.00228,"close":13.35}
{"ticker":"PLCM","date":"2015-03-31","pret":0.00529,"close":13.4}
{"ticker":"PLCM","date":"2015-04-01","pret":0.01571,"close":13.34}
{"ticker":"PLCM","date":"2015-04-02","pret":-0.0082,"close":13.25}
{"ticker":"PLCM","date":"2015-04-06","pret":-0.01508,"close":13.31}
{"ticker":"PLCM","date":"2015-04-07","pret":0.01358,"close":13.3}
{"ticker":"PLCM","date":"2015-04-08","pret":-0.00376,"close":13.46}
{"ticker":"PLCM","date":"2015-04-09","pret":0.01122,"close":13.16}
{"ticker":"PLCM","date":"2015-04-10","pret":-0.01802,"close":13.25}
{"ticker":"PLCM","date":"2015-04-13","pret":0.00529,"close":13.23}
{"ticker":"PLCM","date":"2015-04-14","pret":-0.00151,"close":13.25}
{"ticker":"PLCM","date":"2015-04-15","pret":0.00301,"close":13.43}
{"ticker":"PLCM","date":"2015-04-16","pret":0.00675,"close":13.06}
{"ticker":"PLCM","date":"2015-04-17","pret":-0.03653,"close":12.48}
{"ticker":"PLCM","date":"2015-04-20","pret":-0.02353,"close":12.91}
{"ticker":"PLCM","date":"2015-04-21","pret":0.03202,"close":12.97}
{"ticker":"PLCM","date":"2015-04-22","pret":-0.00385,"close":13.16}
{"ticker":"PLCM","date":"2015-04-23","pret":0.02965,"close":13.09}
{"ticker":"PLCM","date":"2015-04-24","pret":-0.01814,"close":12.94}
{"ticker":"PLCM","date":"2015-04-27","pret":-0.00689,"close":12.93}
{"ticker":"PLCM","date":"2015-04-28","pret":-0.00385,"close":13.13}
{"ticker":"PLCM","date":"2015-04-29","pret":0.00844,"close":13.16}
{"ticker":"PLCM","date":"2015-04-30","pret":0.00382,"close":13.05}
{"ticker":"PLCM","date":"2015-05-01","pret":-0.00458,"close":13.1}
{"ticker":"PLCM","date":"2015-05-04","pret":-0.00153,"close":13.08}
{"ticker":"PLCM","date":"2015-05-05","pret":0.00153,"close":13.08}
{"ticker":"PLCM","date":"2015-05-06","pret":0.00534,"close":13.16}
{"ticker":"PLCM","date":"2015-05-07","pret":0.0038,"close":13.27}
{"ticker":"PLCM","date":"2015-05-08","pret":0.01206,"close":13.44}
{"ticker":"PLCM","date":"2015-05-11","pret":0.00895,"close":13.71}
{"ticker":"PLCM","date":"2015-05-12","pret":0.00961,"close":13.58}
{"ticker":"PLCM","date":"2015-05-13","pret":0,"close":13.33}
{"ticker":"PLCM","date":"2015-05-14","pret":-0.01781,"close":13.54}
{"ticker":"PLCM","date":"2015-05-15","pret":0.00968,"close":13.47}
{"ticker":"PLCM","date":"2015-05-18","pret":-0.00074,"close":13.73}
{"ticker":"PLCM","date":"2015-05-19","pret":0.01838,"close":13.57}
{"ticker":"PLCM","date":"2015-05-20","pret":-0.00951,"close":13.49}
{"ticker":"PLCM","date":"2015-05-21","pret":-0.00812,"close":13.39}
{"ticker":"PLCM","date":"2015-05-22","pret":-0.00819,"close":13.33}
{"ticker":"PLCM","date":"2015-05-26","pret":-0.00449,"close":13.09}
{"ticker":"PLCM","date":"2015-05-27","pret":-0.01665,"close":13.14}
{"ticker":"PLCM","date":"2015-05-28","pret":0.00305,"close":13.48}
{"ticker":"PLCM","date":"2015-05-29","pret":0.02183,"close":13.47}
{"ticker":"PLCM","date":"2015-06-01","pret":0.00668,"close":13.44}
{"ticker":"PLCM","date":"2015-06-02","pret":-0.00817,"close":13.4}
{"ticker":"PLCM","date":"2015-06-03","pret":0.00224,"close":13.57}
{"ticker":"PLCM","date":"2015-06-04","pret":0.00371,"close":13.35}
{"ticker":"PLCM","date":"2015-06-05","pret":-0.01268,"close":13.46}
{"ticker":"PLCM","date":"2015-06-08","pret":0.00897,"close":13.21}
{"ticker":"PLCM","date":"2015-06-09","pret":-0.0165,"close":13.15}
{"ticker":"PLCM","date":"2015-06-10","pret":0.00151,"close":13.53}
{"ticker":"PLCM","date":"2015-06-11","pret":0.02683,"close":13.38}
{"ticker":"PLCM","date":"2015-06-12","pret":-0.03289,"close":12.76}
{"ticker":"PLCM","date":"2015-06-15","pret":-0.03244,"close":12.84}
{"ticker":"PLCM","date":"2015-06-16","pret":0.01015,"close":13.11}
{"ticker":"PLCM","date":"2015-06-17","pret":0.02304,"close":12.96}
{"ticker":"PLCM","date":"2015-06-18","pret":-0.01376,"close":13.18}
{"ticker":"PLCM","date":"2015-06-19","pret":0.01376,"close":12.86}
{"ticker":"PLCM","date":"2015-06-22","pret":-0.06997,"close":11.77}
{"ticker":"PLCM","date":"2015-06-23","pret":-0.03987,"close":11.86}
{"ticker":"PLCM","date":"2015-06-24","pret":-0.0034,"close":11.58}
{"ticker":"PLCM","date":"2015-06-25","pret":-0.01542,"close":11.54}
{"ticker":"PLCM","date":"2015-06-26","pret":-0.00693,"close":11.41}
{"ticker":"PLCM","date":"2015-06-29","pret":-0.01401,"close":11.44}
{"ticker":"PLCM","date":"2015-06-30","pret":0.01488,"close":11.44}
{"ticker":"PLCM","date":"2015-07-01","pret":-0.00087,"close":11.45}
{"ticker":"PLCM","date":"2015-07-02","pret":-0.00348,"close":11.18}
{"ticker":"PLCM","date":"2015-07-06","pret":-0.03553,"close":10.98}
{"ticker":"PLCM","date":"2015-07-07","pret":-0.00908,"close":10.96}
{"ticker":"PLCM","date":"2015-07-08","pret":-0.00733,"close":11.09}
{"ticker":"PLCM","date":"2015-07-09","pret":0.02809,"close":11.17}
{"ticker":"PLCM","date":"2015-07-10","pret":0.00357,"close":11.26}
{"ticker":"PLCM","date":"2015-07-13","pret":0.00267,"close":11.4}
{"ticker":"PLCM","date":"2015-07-14","pret":0.0106,"close":11.51}
{"ticker":"PLCM","date":"2015-07-15","pret":0.00788,"close":11.51}
{"ticker":"PLCM","date":"2015-07-16","pret":0.01127,"close":11.6}
{"ticker":"PLCM","date":"2015-07-17","pret":0.00344,"close":11.45}
{"ticker":"PLCM","date":"2015-07-20","pret":-0.01558,"close":11.36}
{"ticker":"PLCM","date":"2015-07-21","pret":-0.00788,"close":11.24}
{"ticker":"PLCM","date":"2015-07-22","pret":-0.01506,"close":11.24}
{"ticker":"PLCM","date":"2015-07-23","pret":-0.00717,"close":11.25}
{"ticker":"PLCM","date":"2015-07-24","pret":0.00628,"close":11.27}
{"ticker":"PLCM","date":"2015-07-27","pret":-0.00358,"close":10.9}
{"ticker":"PLCM","date":"2015-07-28","pret":-0.0181,"close":11.18}
{"ticker":"PLCM","date":"2015-07-29","pret":0.0172,"close":11.24}
{"ticker":"PLCM","date":"2015-07-30","pret":0.00716,"close":11.29}
{"ticker":"PLCM","date":"2015-07-31","pret":0.00267,"close":11.38}
{"ticker":"PLCM","date":"2015-08-03","pret":-0.00803,"close":11.04}
{"ticker":"PLCM","date":"2015-08-04","pret":-0.01535,"close":10.9}
{"ticker":"PLCM","date":"2015-08-05","pret":0.00091,"close":10.99}
{"ticker":"PLCM","date":"2015-08-06","pret":0.00091,"close":10.91}
{"ticker":"PLCM","date":"2015-08-07","pret":-0.01556,"close":11.05}
{"ticker":"PLCM","date":"2015-08-10","pret":0.0219,"close":11.31}
{"ticker":"PLCM","date":"2015-08-11","pret":0.01077,"close":11.02}
{"ticker":"PLCM","date":"2015-08-12","pret":-0.02257,"close":11.12}
{"ticker":"PLCM","date":"2015-08-13","pret":0.0172,"close":11.14}
{"ticker":"PLCM","date":"2015-08-14","pret":-0.0036,"close":11.24}
{"ticker":"PLCM","date":"2015-08-17","pret":0.00718,"close":11.21}
{"ticker":"PLCM","date":"2015-08-18","pret":-0.00179,"close":10.9}
{"ticker":"PLCM","date":"2015-08-19","pret":-0.02725,"close":10.83}
{"ticker":"PLCM","date":"2015-08-20","pret":-0.01391,"close":10.51}
{"ticker":"PLCM","date":"2015-08-21","pret":-0.03226,"close":10.43}
{"ticker":"PLCM","date":"2015-08-24","pret":-0.02046,"close":10.37}
{"ticker":"PLCM","date":"2015-08-25","pret":0.04898,"close":10.22}
{"ticker":"PLCM","date":"2015-08-26","pret":-0.02179,"close":10.61}
{"ticker":"PLCM","date":"2015-08-27","pret":0.02366,"close":10.81}
{"ticker":"PLCM","date":"2015-08-28","pret":0.00467,"close":10.79}
{"ticker":"PLCM","date":"2015-08-31","pret":0.00093,"close":10.76}
{"ticker":"PLCM","date":"2015-09-01","pret":-0.02068,"close":10.57}
{"ticker":"PLCM","date":"2015-09-02","pret":0.01788,"close":10.54}
{"ticker":"PLCM","date":"2015-09-03","pret":-0.01031,"close":10.56}
{"ticker":"PLCM","date":"2015-09-04","pret":-0.01807,"close":10.39}
{"ticker":"PLCM","date":"2015-09-08","pret":0.01429,"close":10.54}
{"ticker":"PLCM","date":"2015-09-09","pret":0.00754,"close":10.44}
{"ticker":"PLCM","date":"2015-09-10","pret":-0.02375,"close":10.46}
{"ticker":"PLCM","date":"2015-09-11","pret":-0.00482,"close":10.37}
{"ticker":"PLCM","date":"2015-09-14","pret":0.00674,"close":10.32}
{"ticker":"PLCM","date":"2015-09-15","pret":0.00383,"close":10.41}
{"ticker":"PLCM","date":"2015-09-16","pret":-0.00672,"close":10.52}
{"ticker":"PLCM","date":"2015-09-17","pret":0.01433,"close":10.46}
{"ticker":"PLCM","date":"2015-09-18","pret":-0.02109,"close":10.24}
{"ticker":"PLCM","date":"2015-09-21","pret":-0.00097,"close":10.31}
{"ticker":"PLCM","date":"2015-09-22","pret":-0.01171,"close":10.13}
{"ticker":"PLCM","date":"2015-09-23","pret":-0.00492,"close":10.09}
{"ticker":"PLCM","date":"2015-09-24","pret":-0.00792,"close":10.2}
{"ticker":"PLCM","date":"2015-09-25","pret":0.02358,"close":10.18}
{"ticker":"PLCM","date":"2015-09-28","pret":-0.01664,"close":10.32}
{"ticker":"PLCM","date":"2015-09-29","pret":0.01858,"close":10.17}
{"ticker":"PLCM","date":"2015-09-30","pret":-0.00583,"close":10.48}
{"ticker":"PLCM","date":"2015-10-01","pret":0.01835,"close":10.42}
{"ticker":"PLCM","date":"2015-10-02","pret":-0.01058,"close":10.65}
{"ticker":"PLCM","date":"2015-10-05","pret":0.04167,"close":11.04}
{"ticker":"PLCM","date":"2015-10-06","pret":0.02655,"close":11.12}
{"ticker":"PLCM","date":"2015-10-07","pret":0.01168,"close":11.44}
{"ticker":"PLCM","date":"2015-10-08","pret":0.06899,"close":13.35}
{"ticker":"PLCM","date":"2015-10-09","pret":0.09531,"close":12.84}
{"ticker":"PLCM","date":"2015-10-12","pret":-0.02144,"close":12.95}
{"ticker":"PLCM","date":"2015-10-13","pret":-0.00388,"close":12.66}
{"ticker":"PLCM","date":"2015-10-14","pret":-0.01408,"close":12.72}
{"ticker":"PLCM","date":"2015-10-15","pret":0.00393,"close":12.89}
{"ticker":"PLCM","date":"2015-10-16","pret":0.01403,"close":12.84}
{"ticker":"PLCM","date":"2015-10-19","pret":-0.00777,"close":12.85}
{"ticker":"PLCM","date":"2015-10-20","pret":0.00389,"close":13.08}
{"ticker":"PLCM","date":"2015-10-21","pret":0.01619,"close":12.72}
{"ticker":"PLCM","date":"2015-10-22","pret":-0.00614,"close":13.05}
{"ticker":"PLCM","date":"2015-10-23","pret":0.01602,"close":13.36}
{"ticker":"PLCM","date":"2015-10-26","pret":0.00604,"close":13.35}
{"ticker":"PLCM","date":"2015-10-27","pret":-0.00377,"close":13.46}
{"ticker":"PLCM","date":"2015-10-28","pret":0.02093,"close":14.04}
{"ticker":"PLCM","date":"2015-10-29","pret":0.02772,"close":13.73}
{"ticker":"PLCM","date":"2015-10-30","pret":-0.01085,"close":13.78}
{"ticker":"PLCM","date":"2015-11-02","pret":0,"close":13.87}
{"ticker":"PLCM","date":"2015-11-03","pret":0.0029,"close":13.89}
{"ticker":"PLCM","date":"2015-11-04","pret":0.00795,"close":13.85}
{"ticker":"PLCM","date":"2015-11-05","pret":-0.0036,"close":13.72}
{"ticker":"PLCM","date":"2015-11-06","pret":-0.01016,"close":13.85}
{"ticker":"PLCM","date":"2015-11-09","pret":0.00654,"close":13.63}
{"ticker":"PLCM","date":"2015-11-10","pret":-0.01533,"close":13.5}
{"ticker":"PLCM","date":"2015-11-11","pret":-0.00074,"close":13.53}
{"ticker":"PLCM","date":"2015-11-12","pret":-0.01111,"close":13.23}
{"ticker":"PLCM","date":"2015-11-13","pret":-0.02107,"close":12.94}
{"ticker":"PLCM","date":"2015-11-16","pret":-0.01455,"close":13.18}
{"ticker":"PLCM","date":"2015-11-17","pret":0.01986,"close":13.18}
{"ticker":"PLCM","date":"2015-11-18","pret":0.00378,"close":13.12}
{"ticker":"PLCM","date":"2015-11-19","pret":-0.00908,"close":13.28}
{"ticker":"PLCM","date":"2015-11-20","pret":0.01734,"close":13.23}
{"ticker":"PLCM","date":"2015-11-23","pret":-0.01279,"close":13.41}
{"ticker":"PLCM","date":"2015-11-24","pret":0.01279,"close":13.39}
{"ticker":"PLCM","date":"2015-11-25","pret":0.00298,"close":13.39}
{"ticker":"PLCM","date":"2015-11-26"}
{"ticker":"PLCM","date":"2015-11-27","pret":-0.00224,"close":13.46}
{"ticker":"PLCM","date":"2015-11-30","pret":0.00818,"close":13.63}
{"ticker":"PLCM","date":"2015-12-01","pret":0.01178,"close":13.71}
{"ticker":"PLCM","date":"2015-12-02","pret":0.00438,"close":13.56}
{"ticker":"PLCM","date":"2015-12-03","pret":-0.00365,"close":13.07}
{"ticker":"PLCM","date":"2015-12-04","pret":-0.04259,"close":13.24}
{"ticker":"PLCM","date":"2015-12-07","pret":0.00912,"close":13.12}
{"ticker":"PLCM","date":"2015-12-08","pret":-0.01371,"close":13.04}
{"ticker":"PLCM","date":"2015-12-09","pret":-0.00615,"close":12.91}
{"ticker":"PLCM","date":"2015-12-10","pret":-0.00309,"close":12.99}
{"ticker":"PLCM","date":"2015-12-11","pret":-0.01168,"close":12.78}
{"ticker":"PLCM","date":"2015-12-14","pret":0.00156,"close":12.73}
{"ticker":"PLCM","date":"2015-12-15","pret":0.00156,"close":12.96}
{"ticker":"PLCM","date":"2015-12-16","pret":0.01703,"close":13.19}
{"ticker":"PLCM","date":"2015-12-17"}
{"ticker":"PLCM","date":"2015-12-18","pret":0.00612,"close":12.7}
{"ticker":"PLCM","date":"2015-12-21","pret":-0.02471,"close":12.8}
{"ticker":"PLCM","date":"2015-12-22","pret":0.00468,"close":12.81}
{"ticker":"PLCM","date":"2015-12-23","pret":0.00466,"close":12.97}
{"ticker":"PLCM","date":"2015-12-24","pret":0.00695,"close":12.91}
{"ticker":"PLCM","date":"2015-12-28","pret":-0.01083,"close":12.87}
{"ticker":"PLCM","date":"2015-12-29","pret":0.00775,"close":13.16}
{"ticker":"PLCM","date":"2015-12-30","pret":0.01303,"close":12.83}
{"ticker":"PLCM","date":"2015-12-31","pret":-0.02624,"close":12.59}
{"ticker":"PLCM","date":"2016-01-04","pret":-0.03501,"close":12.25}
{"ticker":"PLCM","date":"2016-01-05","pret":-0.00243,"close":11.94}
{"ticker":"PLD","date":"2015-01-02","pret":-0.01239,"close":43.43}
{"ticker":"PLD","date":"2015-01-05","pret":0.00023,"close":43.4}
{"ticker":"PLD","date":"2015-01-06","pret":0.00644,"close":43.55}
{"ticker":"PLD","date":"2015-01-07","pret":0.00298,"close":44.21}
{"ticker":"PLD","date":"2015-01-08","pret":0.01543,"close":44.22}
{"ticker":"PLD","date":"2015-01-09","pret":-0.00248,"close":44.15}
{"ticker":"PLD","date":"2015-01-12","pret":-0.00068,"close":44.6}
{"ticker":"PLD","date":"2015-01-13","pret":0.00608,"close":43.71}
{"ticker":"PLD","date":"2015-01-14","pret":-0.02616,"close":43.72}
{"ticker":"PLD","date":"2015-01-15","pret":0.01055,"close":43.77}
{"ticker":"PLD","date":"2015-01-16","pret":-0.00183,"close":44.15}
{"ticker":"PLD","date":"2015-01-20","pret":0.01362,"close":43.84}
{"ticker":"PLD","date":"2015-01-21","pret":-0.01613,"close":44.03}
{"ticker":"PLD","date":"2015-01-22","pret":0.01568,"close":45.12}
{"ticker":"PLD","date":"2015-01-23","pret":0.01744,"close":45.31}
{"ticker":"PLD","date":"2015-01-26","pret":0.00816,"close":45.85}
{"ticker":"PLD","date":"2015-01-27","pret":0.01223,"close":47.13}
{"ticker":"PLD","date":"2015-01-28","pret":0.0272,"close":46.42}
{"ticker":"PLD","date":"2015-01-29","pret":-0.01963,"close":46.24}
{"ticker":"PLD","date":"2015-01-30","pret":-0.00996,"close":45.14}
{"ticker":"PLD","date":"2015-02-02","pret":-0.01248,"close":45.15}
{"ticker":"PLD","date":"2015-02-03","pret":-0.00597,"close":45.22}
{"ticker":"PLD","date":"2015-02-04","pret":-0.00022,"close":45.17}
{"ticker":"PLD","date":"2015-02-05","pret":0.00177,"close":45.79}
{"ticker":"PLD","date":"2015-02-06","pret":0.01035,"close":44.64}
{"ticker":"PLD","date":"2015-02-09","pret":-0.0226,"close":44.68}
{"ticker":"PLD","date":"2015-02-10","pret":0.00246,"close":44.88}
{"ticker":"PLD","date":"2015-02-11","pret":0.00246,"close":44.41}
{"ticker":"PLD","date":"2015-02-12","pret":-0.00626,"close":44.77}
{"ticker":"PLD","date":"2015-02-13","pret":0.00336,"close":43.81}
{"ticker":"PLD","date":"2015-02-17","pret":-0.01965,"close":43.71}
{"ticker":"PLD","date":"2015-02-18","pret":-0.00274,"close":43.96}
{"ticker":"PLD","date":"2015-02-19","pret":0.00114,"close":42.85}
{"ticker":"PLD","date":"2015-02-20","pret":-0.02428,"close":43.02}
{"ticker":"PLD","date":"2015-02-23","pret":0.01001,"close":43.46}
{"ticker":"PLD","date":"2015-02-24","pret":0.00393,"close":42.69}
{"ticker":"PLD","date":"2015-02-25","pret":-0.01488,"close":42.9}
{"ticker":"PLD","date":"2015-02-26","pret":0.00654,"close":42.43}
{"ticker":"PLD","date":"2015-02-27","pret":-0.00982,"close":42.71}
{"ticker":"PLD","date":"2015-03-02","pret":0.00375,"close":42.7}
{"ticker":"PLD","date":"2015-03-03","pret":-0.00399,"close":42.65}
{"ticker":"PLD","date":"2015-03-04","pret":0.00164,"close":42.38}
{"ticker":"PLD","date":"2015-03-05","pret":0.00024,"close":42.66}
{"ticker":"PLD","date":"2015-03-06","pret":-0.0235,"close":41.4}
{"ticker":"PLD","date":"2015-03-09","pret":-0.0024,"close":41.46}
{"ticker":"PLD","date":"2015-03-10","pret":-0.00434,"close":41.15}
{"ticker":"PLD","date":"2015-03-11","pret":0.00145,"close":41.72}
{"ticker":"PLD","date":"2015-03-12","pret":0.01534,"close":42.56}
{"ticker":"PLD","date":"2015-03-13","pret":0.01276,"close":42.45}
{"ticker":"PLD","date":"2015-03-16","pret":-0.00164,"close":42.8}
{"ticker":"PLD","date":"2015-03-17","pret":0.00282,"close":42.78}
{"ticker":"PLD","date":"2015-03-18","pret":0.00164,"close":43.5}
{"ticker":"PLD","date":"2015-03-19","pret":0.01349,"close":43.68}
{"ticker":"PLD","date":"2015-03-20","pret":0.00966,"close":44.39}
{"ticker":"PLD","date":"2015-03-23","pret":0.01544,"close":44.73}
{"ticker":"PLD","date":"2015-03-24","pret":0.00494,"close":44.38}
{"ticker":"PLD","date":"2015-03-25","pret":-0.00337,"close":43.62}
{"ticker":"PLD","date":"2015-03-26","pret":-0.02505,"close":43.07}
{"ticker":"PLD","date":"2015-03-27","pret":-0.00694,"close":43.04}
{"ticker":"PLD","date":"2015-03-30","pret":0.00093,"close":43.96}
{"ticker":"PLD","date":"2015-03-31","pret":0.01885,"close":43.56}
{"ticker":"PLD","date":"2015-04-01","pret":-0.00823,"close":43.39}
{"ticker":"PLD","date":"2015-04-02","pret":-0.0023,"close":43.59}
{"ticker":"PLD","date":"2015-04-06","pret":0.00596,"close":44.37}
{"ticker":"PLD","date":"2015-04-07","pret":0.0116,"close":43.35}
{"ticker":"PLD","date":"2015-04-08","pret":-0.0194,"close":43.5}
{"ticker":"PLD","date":"2015-04-09","pret":0.00161,"close":42.37}
{"ticker":"PLD","date":"2015-04-10","pret":-0.02093,"close":42.49}
{"ticker":"PLD","date":"2015-04-13","pret":-0.0007,"close":42.43}
{"ticker":"PLD","date":"2015-04-14","pret":0.00258,"close":42.84}
{"ticker":"PLD","date":"2015-04-15","pret":0.00725,"close":42.75}
{"ticker":"PLD","date":"2015-04-16","pret":-0.00772,"close":42.97}
{"ticker":"PLD","date":"2015-04-17","pret":0.00234,"close":42.88}
{"ticker":"PLD","date":"2015-04-20","pret":0.00397,"close":43.05}
{"ticker":"PLD","date":"2015-04-21","pret":0.01205,"close":42.76}
{"ticker":"PLD","date":"2015-04-22","pret":-0.01275,"close":42.36}
{"ticker":"PLD","date":"2015-04-23","pret":-0.0115,"close":42.56}
{"ticker":"PLD","date":"2015-04-24","pret":0.00776,"close":42.56}
{"ticker":"PLD","date":"2015-04-27","pret":0.00047,"close":42.45}
{"ticker":"PLD","date":"2015-04-28","pret":-0.00941,"close":42.23}
{"ticker":"PLD","date":"2015-04-29","pret":-0.01141,"close":41.08}
{"ticker":"PLD","date":"2015-04-30","pret":-0.01955,"close":40.2}
{"ticker":"PLD","date":"2015-05-01","pret":-0.01523,"close":40.42}
{"ticker":"PLD","date":"2015-05-04","pret":0.00494,"close":40.37}
{"ticker":"PLD","date":"2015-05-05","pret":-0.0104,"close":39.51}
{"ticker":"PLD","date":"2015-05-06","pret":-0.01732,"close":39.61}
{"ticker":"PLD","date":"2015-05-07","pret":0.00656,"close":40.23}
{"ticker":"PLD","date":"2015-05-08","pret":0.02337,"close":40.75}
{"ticker":"PLD","date":"2015-05-11","pret":-0.00197,"close":40.44}
{"ticker":"PLD","date":"2015-05-12","pret":-0.01264,"close":40.35}
{"ticker":"PLD","date":"2015-05-13","pret":0.00894,"close":39.91}
{"ticker":"PLD","date":"2015-05-14","pret":-0.00645,"close":40.27}
{"ticker":"PLD","date":"2015-05-15","pret":0.00669,"close":40.73}
{"ticker":"PLD","date":"2015-05-18","pret":0.00198,"close":40.58}
{"ticker":"PLD","date":"2015-05-19","pret":-0.00445,"close":40.55}
{"ticker":"PLD","date":"2015-05-20","pret":0.00593,"close":40.75}
{"ticker":"PLD","date":"2015-05-21","pret":0.00491,"close":40.33}
{"ticker":"PLD","date":"2015-05-22","pret":-0.01282,"close":40.28}
{"ticker":"PLD","date":"2015-05-26","pret":-0.00323,"close":39.95}
{"ticker":"PLD","date":"2015-05-27","pret":-0.00474,"close":40.37}
{"ticker":"PLD","date":"2015-05-28","pret":0.00822,"close":40.26}
{"ticker":"PLD","date":"2015-05-29","pret":-0.00174,"close":39.59}
{"ticker":"PLD","date":"2015-06-01","pret":-0.01907,"close":40.12}
{"ticker":"PLD","date":"2015-06-02","pret":0.01509,"close":40.17}
{"ticker":"PLD","date":"2015-06-03","pret":0.0015,"close":39.95}
{"ticker":"PLD","date":"2015-06-04","pret":-0.00625,"close":40.06}
{"ticker":"PLD","date":"2015-06-05","pret":-0.00528,"close":39.98}
{"ticker":"PLD","date":"2015-06-08","pret":0.01028,"close":39.8}
{"ticker":"PLD","date":"2015-06-09","pret":-0.01356,"close":39.07}
{"ticker":"PLD","date":"2015-06-10","pret":-0.01042,"close":39.39}
{"ticker":"PLD","date":"2015-06-11","pret":0.01396,"close":39.65}
{"ticker":"PLD","date":"2015-06-12","pret":-0.00101,"close":39.29}
{"ticker":"PLD","date":"2015-06-15","pret":-0.01653,"close":39.03}
{"ticker":"PLD","date":"2015-06-16","pret":0.00128,"close":39.2}
{"ticker":"PLD","date":"2015-06-17","pret":0.00689,"close":39.4}
{"ticker":"PLD","date":"2015-06-18","pret":0.00406,"close":39.75}
{"ticker":"PLD","date":"2015-06-19","pret":0.00531,"close":39.3}
{"ticker":"PLD","date":"2015-06-22","pret":-0.00227,"close":39.22}
{"ticker":"PLD","date":"2015-06-23","pret":-0.00735,"close":38.8}
{"ticker":"PLD","date":"2015-06-24","pret":-0.01229,"close":38.62}
{"ticker":"PLD","date":"2015-06-25","pret":-0.00568,"close":38.11}
{"ticker":"PLD","date":"2015-06-26","pret":-0.01278,"close":38.24}
{"ticker":"PLD","date":"2015-06-29","pret":0.00079,"close":37.16}
{"ticker":"PLD","date":"2015-06-30","pret":-0.01559,"close":37.1}
{"ticker":"PLD","date":"2015-07-01","pret":-0.00695,"close":37.8}
{"ticker":"PLD","date":"2015-07-02","pret":0.02123,"close":37.93}
{"ticker":"PLD","date":"2015-07-06","pret":-0.01268,"close":37.89}
{"ticker":"PLD","date":"2015-07-07","pret":0.01452,"close":38.7}
{"ticker":"PLD","date":"2015-07-08","pret":0.00965,"close":38.21}
{"ticker":"PLD","date":"2015-07-09","pret":-0.00078,"close":38.25}
{"ticker":"PLD","date":"2015-07-10","pret":-0.00026,"close":38.57}
{"ticker":"PLD","date":"2015-07-13","pret":0.00982,"close":38.85}
{"ticker":"PLD","date":"2015-07-14","pret":0.0018,"close":38.89}
{"ticker":"PLD","date":"2015-07-15","pret":-0.00154,"close":39}
{"ticker":"PLD","date":"2015-07-16","pret":0.00539,"close":39.5}
{"ticker":"PLD","date":"2015-07-17","pret":0.0079,"close":39.5}
{"ticker":"PLD","date":"2015-07-20","pret":-0.00229,"close":39.65}
{"ticker":"PLD","date":"2015-07-21","pret":0.00609,"close":40.31}
{"ticker":"PLD","date":"2015-07-22","pret":0.02768,"close":40.14}
{"ticker":"PLD","date":"2015-07-23","pret":-0.00939,"close":39.92}
{"ticker":"PLD","date":"2015-07-24","pret":-0.01174,"close":39.86}
{"ticker":"PLD","date":"2015-07-27","pret":-0.0005,"close":39.95}
{"ticker":"PLD","date":"2015-07-28","pret":0.00726,"close":40.36}
{"ticker":"PLD","date":"2015-07-29","pret":0.00696,"close":40.64}
{"ticker":"PLD","date":"2015-07-30","pret":0.00223,"close":40.2}
{"ticker":"PLD","date":"2015-07-31","pret":0.00419,"close":40.61}
{"ticker":"PLD","date":"2015-08-03","pret":0.00098,"close":40.64}
{"ticker":"PLD","date":"2015-08-04","pret":-0.00567,"close":40.45}
{"ticker":"PLD","date":"2015-08-05","pret":0.00592,"close":40.48}
{"ticker":"PLD","date":"2015-08-06","pret":-0.00641,"close":40.69}
{"ticker":"PLD","date":"2015-08-07","pret":0.0069,"close":40.76}
{"ticker":"PLD","date":"2015-08-10","pret":0.00735,"close":40.73}
{"ticker":"PLD","date":"2015-08-11","pret":-0.00759,"close":41.14}
{"ticker":"PLD","date":"2015-08-12","pret":0.00539,"close":41.18}
{"ticker":"PLD","date":"2015-08-13","pret":-0.00073,"close":41.25}
{"ticker":"PLD","date":"2015-08-14","pret":0.00634,"close":41.35}
{"ticker":"PLD","date":"2015-08-17","pret":0.00024,"close":41.94}
{"ticker":"PLD","date":"2015-08-18","pret":0.01807,"close":42.25}
{"ticker":"PLD","date":"2015-08-19","pret":0.0031,"close":42.11}
{"ticker":"PLD","date":"2015-08-20","pret":-0.00597,"close":41.61}
{"ticker":"PLD","date":"2015-08-21","pret":-0.0089,"close":40.66}
{"ticker":"PLD","date":"2015-08-24","pret":-0.05588,"close":38.08}
{"ticker":"PLD","date":"2015-08-25","pret":-0.00153,"close":36.45}
{"ticker":"PLD","date":"2015-08-26","pret":-0.0466,"close":37.53}
{"ticker":"PLD","date":"2015-08-27","pret":0.01832,"close":38.72}
{"ticker":"PLD","date":"2015-08-28","pret":0.01774,"close":38.89}
{"ticker":"PLD","date":"2015-08-31","pret":0.00103,"close":38}
{"ticker":"PLD","date":"2015-09-01","pret":-0.03951,"close":36.94}
{"ticker":"PLD","date":"2015-09-02","pret":0.00829,"close":37.44}
{"ticker":"PLD","date":"2015-09-03","pret":0.0024,"close":37.81}
{"ticker":"PLD","date":"2015-09-04","pret":-0.01096,"close":36.68}
{"ticker":"PLD","date":"2015-09-08","pret":0.00107,"close":37.27}
{"ticker":"PLD","date":"2015-09-09","pret":0.01783,"close":36.5}
{"ticker":"PLD","date":"2015-09-10","pret":-0.04311,"close":36.75}
{"ticker":"PLD","date":"2015-09-11","pret":0.01095,"close":37.23}
{"ticker":"PLD","date":"2015-09-14","pret":0.01299,"close":37.2}
{"ticker":"PLD","date":"2015-09-15","pret":0.00161,"close":37.74}
{"ticker":"PLD","date":"2015-09-16","pret":0.00402,"close":37.71}
{"ticker":"PLD","date":"2015-09-17","pret":0.00958,"close":38.19}
{"ticker":"PLD","date":"2015-09-18","pret":-0.0008,"close":38.15}
{"ticker":"PLD","date":"2015-09-21","pret":0.01159,"close":38.66}
{"ticker":"PLD","date":"2015-09-22","pret":0.00183,"close":38.14}
{"ticker":"PLD","date":"2015-09-23","pret":-0.00262,"close":38.44}
{"ticker":"PLD","date":"2015-09-24","pret":0.00471,"close":38.01}
{"ticker":"PLD","date":"2015-09-25","pret":-0.00235,"close":38.66}
{"ticker":"PLD","date":"2015-09-28","pret":0.00365,"close":38.02}
{"ticker":"PLD","date":"2015-09-29","pret":-0.00916,"close":38.74}
{"ticker":"PLD","date":"2015-09-30","pret":0.02928,"close":38.9}
{"ticker":"PLD","date":"2015-10-01","pret":-0.00128,"close":39.28}
{"ticker":"PLD","date":"2015-10-02","pret":-0.00384,"close":39.87}
{"ticker":"PLD","date":"2015-10-05","pret":0.02759,"close":40.54}
{"ticker":"PLD","date":"2015-10-06","pret":0.00746,"close":40.54}
{"ticker":"PLD","date":"2015-10-07","pret":0.00272,"close":40.75}
{"ticker":"PLD","date":"2015-10-08","pret":0.00788,"close":41.23}
{"ticker":"PLD","date":"2015-10-09","pret":0.01243,"close":41.41}
{"ticker":"PLD","date":"2015-10-12","pret":0.00628,"close":41.91}
{"ticker":"PLD","date":"2015-10-13","pret":0.0036,"close":41.3}
{"ticker":"PLD","date":"2015-10-14","pret":-0.00674,"close":40.95}
{"ticker":"PLD","date":"2015-10-15","pret":-0.00678,"close":41.5}
{"ticker":"PLD","date":"2015-10-16","pret":0.01352,"close":41.68}
{"ticker":"PLD","date":"2015-10-19","pret":-0.00264,"close":42.3}
{"ticker":"PLD","date":"2015-10-20","pret":0.011,"close":42.76}
{"ticker":"PLD","date":"2015-10-21","pret":0.01978,"close":42.79}
{"ticker":"PLD","date":"2015-10-22","pret":0.00396,"close":43.21}
{"ticker":"PLD","date":"2015-10-23","pret":-0.00139,"close":43.03}
{"ticker":"PLD","date":"2015-10-26","pret":0.00163,"close":43.23}
{"ticker":"PLD","date":"2015-10-27","pret":-0.00512,"close":43.12}
{"ticker":"PLD","date":"2015-10-28","pret":0.00582,"close":43.35}
{"ticker":"PLD","date":"2015-10-29","pret":0.00023,"close":43.16}
{"ticker":"PLD","date":"2015-10-30","pret":0.00301,"close":42.73}
{"ticker":"PLD","date":"2015-11-02","pret":-0.01186,"close":43.68}
{"ticker":"PLD","date":"2015-11-03","pret":0.01671,"close":43.25}
{"ticker":"PLD","date":"2015-11-04","pret":-0.00207,"close":43.17}
{"ticker":"PLD","date":"2015-11-05","pret":-0.00648,"close":43.15}
{"ticker":"PLD","date":"2015-11-06","pret":-0.0145,"close":41.87}
{"ticker":"PLD","date":"2015-11-09","pret":-0.0183,"close":40.86}
{"ticker":"PLD","date":"2015-11-10","pret":-0.01913,"close":41.14}
{"ticker":"PLD","date":"2015-11-11","pret":0.00561,"close":41.34}
{"ticker":"PLD","date":"2015-11-12","pret":-0.00146,"close":41.06}
{"ticker":"PLD","date":"2015-11-13","pret":0.00268,"close":40.97}
{"ticker":"PLD","date":"2015-11-16","pret":-0.00536,"close":41.8}
{"ticker":"PLD","date":"2015-11-17","pret":0.01695,"close":41.6}
{"ticker":"PLD","date":"2015-11-18","pret":0.00431,"close":42.27}
{"ticker":"PLD","date":"2015-11-19","pret":0.01306,"close":42.29}
{"ticker":"PLD","date":"2015-11-20","pret":0.00071,"close":43.1}
{"ticker":"PLD","date":"2015-11-23","pret":0.0159,"close":43.22}
{"ticker":"PLD","date":"2015-11-24","pret":0.00347,"close":43.34}
{"ticker":"PLD","date":"2015-11-25","pret":0.00369,"close":43.24}
{"ticker":"PLD","date":"2015-11-26"}
{"ticker":"PLD","date":"2015-11-27","pret":-0.0074,"close":43.6}
{"ticker":"PLD","date":"2015-11-30","pret":0.01245,"close":42.75}
{"ticker":"PLD","date":"2015-12-01","pret":-0.01664,"close":43.67}
{"ticker":"PLD","date":"2015-12-02","pret":0.01343,"close":42.35}
{"ticker":"PLD","date":"2015-12-03","pret":-0.02798,"close":41.48}
{"ticker":"PLD","date":"2015-12-04","pret":-0.01261,"close":42.7}
{"ticker":"PLD","date":"2015-12-07","pret":0.02132,"close":42.66}
{"ticker":"PLD","date":"2015-12-08","pret":-0.00235,"close":42.44}
{"ticker":"PLD","date":"2015-12-09","pret":-0.01229,"close":42.13}
{"ticker":"PLD","date":"2015-12-10","pret":0.00475,"close":41.99}
{"ticker":"PLD","date":"2015-12-11","pret":-0.02081,"close":41.41}
{"ticker":"PLD","date":"2015-12-14","pret":-0.01094,"close":41.29}
{"ticker":"PLD","date":"2015-12-15","pret":0.01648,"close":41.56}
{"ticker":"PLD","date":"2015-12-16","pret":0.00623,"close":42.32}
{"ticker":"PLD","date":"2015-12-17"}
{"ticker":"PLD","date":"2015-12-18","pret":-0.00335,"close":41.69}
{"ticker":"PLD","date":"2015-12-21","pret":0.01002,"close":41.9}
{"ticker":"PLD","date":"2015-12-22","pret":-0.00142,"close":42.07}
{"ticker":"PLD","date":"2015-12-23","pret":0.00734,"close":42.39}
{"ticker":"PLD","date":"2015-12-24","pret":0.00024,"close":42.46}
{"ticker":"PLD","date":"2015-12-28","pret":0.00024,"close":42.91}
{"ticker":"PLD","date":"2015-12-29","pret":0.01707,"close":43.57}
{"ticker":"PLD","date":"2015-12-30","pret":0.00762,"close":43.24}
{"ticker":"PLD","date":"2015-12-31","pret":-0.0111,"close":42.92}
{"ticker":"PLD","date":"2016-01-04","pret":-0.01476,"close":41.9}
{"ticker":"PLD","date":"2016-01-05","pret":-0.00877,"close":42.78}
{"ticker":"PLKI","date":"2015-01-02","pret":0.04433,"close":55.72}
{"ticker":"PLKI","date":"2015-01-05","pret":-0.01786,"close":54.51}
{"ticker":"PLKI","date":"2015-01-06","pret":-0.01123,"close":55.12}
{"ticker":"PLKI","date":"2015-01-07","pret":0.01519,"close":58.69}
{"ticker":"PLKI","date":"2015-01-08","pret":0.05872,"close":58.97}
{"ticker":"PLKI","date":"2015-01-09","pret":-0.00509,"close":58.04}
{"ticker":"PLKI","date":"2015-01-12","pret":-0.00871,"close":58.84}
{"ticker":"PLKI","date":"2015-01-13","pret":0.00154,"close":58.24}
{"ticker":"PLKI","date":"2015-01-14","pret":-0.01241,"close":57.76}
{"ticker":"PLKI","date":"2015-01-15","pret":0.00502,"close":57.16}
{"ticker":"PLKI","date":"2015-01-16","pret":-0.01706,"close":58.06}
{"ticker":"PLKI","date":"2015-01-20","pret":0.0248,"close":57.64}
{"ticker":"PLKI","date":"2015-01-21","pret":-0.0131,"close":56.27}
{"ticker":"PLKI","date":"2015-01-22","pret":-0.02264,"close":57.84}
{"ticker":"PLKI","date":"2015-01-23","pret":0.02852,"close":58.55}
{"ticker":"PLKI","date":"2015-01-26","pret":0.01251,"close":58.26}
{"ticker":"PLKI","date":"2015-01-27","pret":-0.01632,"close":57.85}
{"ticker":"PLKI","date":"2015-01-28","pret":0.01068,"close":57.39}
{"ticker":"PLKI","date":"2015-01-29","pret":-0.01397,"close":58.8}
{"ticker":"PLKI","date":"2015-01-30","pret":0.01466,"close":57.42}
{"ticker":"PLKI","date":"2015-02-02","pret":-0.01762,"close":57.26}
{"ticker":"PLKI","date":"2015-02-03","pret":0.00192,"close":58.02}
{"ticker":"PLKI","date":"2015-02-04","pret":0.00728,"close":58.16}
{"ticker":"PLKI","date":"2015-02-05","pret":0.00499,"close":57.8}
{"ticker":"PLKI","date":"2015-02-06","pret":-0.00603,"close":57.73}
{"ticker":"PLKI","date":"2015-02-09","pret":-0.00416,"close":57.56}
{"ticker":"PLKI","date":"2015-02-10","pret":0.00657,"close":59.43}
{"ticker":"PLKI","date":"2015-02-11","pret":0.06669,"close":60.86}
{"ticker":"PLKI","date":"2015-02-12","pret":-0.0179,"close":60.63}
{"ticker":"PLKI","date":"2015-02-13","pret":-0.00329,"close":61.07}
{"ticker":"PLKI","date":"2015-02-17","pret":0.01081,"close":61.41}
{"ticker":"PLKI","date":"2015-02-18","pret":0.00228,"close":61.5}
{"ticker":"PLKI","date":"2015-02-19","pret":0,"close":61.86}
{"ticker":"PLKI","date":"2015-02-20","pret":0.00858,"close":62.4}
{"ticker":"PLKI","date":"2015-02-23","pret":0.00563,"close":62.2}
{"ticker":"PLKI","date":"2015-02-24","pret":0.00128,"close":63.85}
{"ticker":"PLKI","date":"2015-02-25","pret":0.02279,"close":66.23}
{"ticker":"PLKI","date":"2015-02-26","pret":-0.01371,"close":60.09}
{"ticker":"PLKI","date":"2015-02-27","pret":-0.04494,"close":60.01}
{"ticker":"PLKI","date":"2015-03-02","pret":0.01007,"close":62.02}
{"ticker":"PLKI","date":"2015-03-03","pret":0.02017,"close":61.36}
{"ticker":"PLKI","date":"2015-03-04","pret":-0.01754,"close":60.86}
{"ticker":"PLKI","date":"2015-03-05","pret":-0.00213,"close":61.12}
{"ticker":"PLKI","date":"2015-03-06","pret":-0.00345,"close":60.06}
{"ticker":"PLKI","date":"2015-03-09","pret":-0.01143,"close":59.93}
{"ticker":"PLKI","date":"2015-03-10","pret":-0.00837,"close":59.46}
{"ticker":"PLKI","date":"2015-03-11","pret":-0.00067,"close":58.51}
{"ticker":"PLKI","date":"2015-03-12","pret":-0.01218,"close":60.77}
{"ticker":"PLKI","date":"2015-03-13","pret":0.03315,"close":60.4}
{"ticker":"PLKI","date":"2015-03-16","pret":-0.00148,"close":60.87}
{"ticker":"PLKI","date":"2015-03-17","pret":0.00115,"close":60.74}
{"ticker":"PLKI","date":"2015-03-18","pret":0.00016,"close":60.08}
{"ticker":"PLKI","date":"2015-03-19","pret":-0.01026,"close":60.4}
{"ticker":"PLKI","date":"2015-03-20","pret":0.00928,"close":59.94}
{"ticker":"PLKI","date":"2015-03-23","pret":-0.01445,"close":61.04}
{"ticker":"PLKI","date":"2015-03-24","pret":0.0225,"close":61.23}
{"ticker":"PLKI","date":"2015-03-25","pret":0.01106,"close":59.5}
{"ticker":"PLKI","date":"2015-03-26","pret":-0.04415,"close":59.33}
{"ticker":"PLKI","date":"2015-03-27","pret":0.00321,"close":60.01}
{"ticker":"PLKI","date":"2015-03-30","pret":0.01704,"close":60.74}
{"ticker":"PLKI","date":"2015-03-31","pret":0.00413,"close":59.82}
{"ticker":"PLKI","date":"2015-04-01","pret":-0.01446,"close":59.76}
{"ticker":"PLKI","date":"2015-04-02","pret":0.00401,"close":59.75}
{"ticker":"PLKI","date":"2015-04-06","pret":-0.01022,"close":59.61}
{"ticker":"PLKI","date":"2015-04-07","pret":0.00738,"close":58.4}
{"ticker":"PLKI","date":"2015-04-08","pret":-0.02163,"close":60.19}
{"ticker":"PLKI","date":"2015-04-09","pret":0.02664,"close":59.31}
{"ticker":"PLKI","date":"2015-04-10","pret":-0.00852,"close":59.18}
{"ticker":"PLKI","date":"2015-04-13","pret":-0.00792,"close":59.58}
{"ticker":"PLKI","date":"2015-04-14","pret":0.00523,"close":59.37}
{"ticker":"PLKI","date":"2015-04-15","pret":-0.00067,"close":58.81}
{"ticker":"PLKI","date":"2015-04-16","pret":-0.01271,"close":58.83}
{"ticker":"PLKI","date":"2015-04-17","pret":-0.00359,"close":56.67}
{"ticker":"PLKI","date":"2015-04-20","pret":-0.02215,"close":57.23}
{"ticker":"PLKI","date":"2015-04-21","pret":0.00192,"close":57.02}
{"ticker":"PLKI","date":"2015-04-22","pret":-0.00035,"close":56.99}
{"ticker":"PLKI","date":"2015-04-23","pret":-0.00455,"close":57.16}
{"ticker":"PLKI","date":"2015-04-24","pret":0.00403,"close":59.22}
{"ticker":"PLKI","date":"2015-04-27","pret":0.03604,"close":58.64}
{"ticker":"PLKI","date":"2015-04-28","pret":-0.01153,"close":58.99}
{"ticker":"PLKI","date":"2015-04-29","pret":-0.00324,"close":57.07}
{"ticker":"PLKI","date":"2015-04-30","pret":-0.02705,"close":55.68}
{"ticker":"PLKI","date":"2015-05-01","pret":-0.02024,"close":56.23}
{"ticker":"PLKI","date":"2015-05-04","pret":0.0123,"close":56.64}
{"ticker":"PLKI","date":"2015-05-05","pret":-0.00213,"close":55.77}
{"ticker":"PLKI","date":"2015-05-06","pret":-0.00356,"close":55.99}
{"ticker":"PLKI","date":"2015-05-07","pret":-0.00429,"close":56.98}
{"ticker":"PLKI","date":"2015-05-08","pret":0.02684,"close":57.21}
{"ticker":"PLKI","date":"2015-05-11","pret":-0.00682,"close":57.23}
{"ticker":"PLKI","date":"2015-05-12","pret":-0.00035,"close":57.19}
{"ticker":"PLKI","date":"2015-05-13","pret":0.00333,"close":57.44}
{"ticker":"PLKI","date":"2015-05-14","pret":0.00558,"close":57.29}
{"ticker":"PLKI","date":"2015-05-15","pret":-0.00646,"close":56.97}
{"ticker":"PLKI","date":"2015-05-18","pret":-0.00597,"close":56.99}
{"ticker":"PLKI","date":"2015-05-19","pret":0,"close":56.84}
{"ticker":"PLKI","date":"2015-05-20","pret":0.00684,"close":56.58}
{"ticker":"PLKI","date":"2015-05-21","pret":-0.01019,"close":56.34}
{"ticker":"PLKI","date":"2015-05-22","pret":-0.00336,"close":55.82}
{"ticker":"PLKI","date":"2015-05-26","pret":-0.00998,"close":57.03}
{"ticker":"PLKI","date":"2015-05-27","pret":0.02196,"close":58.04}
{"ticker":"PLKI","date":"2015-05-28","pret":0.04286,"close":57.96}
{"ticker":"PLKI","date":"2015-05-29","pret":-0.03136,"close":55.61}
{"ticker":"PLKI","date":"2015-06-01","pret":-0.03812,"close":55.15}
{"ticker":"PLKI","date":"2015-06-02","pret":-0.01194,"close":54.55}
{"ticker":"PLKI","date":"2015-06-03","pret":0.00091,"close":57.23}
{"ticker":"PLKI","date":"2015-06-04","pret":0.03696,"close":57.22}
{"ticker":"PLKI","date":"2015-06-05","pret":0.00437,"close":56.98}
{"ticker":"PLKI","date":"2015-06-08","pret":-0.00753,"close":56.98}
{"ticker":"PLKI","date":"2015-06-09","pret":-0.00141,"close":56.16}
{"ticker":"PLKI","date":"2015-06-10","pret":-0.01009,"close":56.84}
{"ticker":"PLKI","date":"2015-06-11","pret":0.01483,"close":56.92}
{"ticker":"PLKI","date":"2015-06-12","pret":-0.0014,"close":57.58}
{"ticker":"PLKI","date":"2015-06-15","pret":-0.00035,"close":57.32}
{"ticker":"PLKI","date":"2015-06-16","pret":0.00105,"close":57.78}
{"ticker":"PLKI","date":"2015-06-17","pret":0.01341,"close":57.8}
{"ticker":"PLKI","date":"2015-06-18","pret":0.00052,"close":59.52}
{"ticker":"PLKI","date":"2015-06-19","pret":0.0315,"close":59.67}
{"ticker":"PLKI","date":"2015-06-22","pret":0.00368,"close":59.98}
{"ticker":"PLKI","date":"2015-06-23","pret":0.00417,"close":59.86}
{"ticker":"PLKI","date":"2015-06-24","pret":-0.0107,"close":59.63}
{"ticker":"PLKI","date":"2015-06-25","pret":0.0067,"close":60.31}
{"ticker":"PLKI","date":"2015-06-26","pret":0.00815,"close":60.14}
{"ticker":"PLKI","date":"2015-06-29","pret":-0.00648,"close":59.04}
{"ticker":"PLKI","date":"2015-06-30","pret":-0.0114,"close":59.99}
{"ticker":"PLKI","date":"2015-07-01","pret":0.01804,"close":59.78}
{"ticker":"PLKI","date":"2015-07-02","pret":-0.00932,"close":59.53}
{"ticker":"PLKI","date":"2015-07-06","pret":-0.00991,"close":59.59}
{"ticker":"PLKI","date":"2015-07-07","pret":0.00589,"close":59.76}
{"ticker":"PLKI","date":"2015-07-08","pret":-0.00724,"close":58.7}
{"ticker":"PLKI","date":"2015-07-09","pret":-0.00017,"close":58.86}
{"ticker":"PLKI","date":"2015-07-10","pret":0.00892,"close":60.55}
{"ticker":"PLKI","date":"2015-07-13","pret":0.02466,"close":61.64}
{"ticker":"PLKI","date":"2015-07-14","pret":0.00359,"close":60.38}
{"ticker":"PLKI","date":"2015-07-15","pret":-0.01708,"close":59.48}
{"ticker":"PLKI","date":"2015-07-16","pret":-0.01066,"close":59.3}
{"ticker":"PLKI","date":"2015-07-17","pret":-0.00723,"close":59.69}
{"ticker":"PLKI","date":"2015-07-20","pret":0.0089,"close":59.01}
{"ticker":"PLKI","date":"2015-07-21","pret":-0.01584,"close":58.73}
{"ticker":"PLKI","date":"2015-07-22","pret":-0.00528,"close":59.18}
{"ticker":"PLKI","date":"2015-07-23","pret":0.00867,"close":58.72}
{"ticker":"PLKI","date":"2015-07-24","pret":-0.00407,"close":57.68}
{"ticker":"PLKI","date":"2015-07-27","pret":-0.02548,"close":57.54}
{"ticker":"PLKI","date":"2015-07-28","pret":0.00383,"close":57.87}
{"ticker":"PLKI","date":"2015-07-29","pret":0.00433,"close":59.28}
{"ticker":"PLKI","date":"2015-07-30","pret":0.02223,"close":59.79}
{"ticker":"PLKI","date":"2015-07-31","pret":0.01143,"close":60.68}
{"ticker":"PLKI","date":"2015-08-03","pret":0.01642,"close":60.74}
{"ticker":"PLKI","date":"2015-08-04","pret":-0.00231,"close":61.12}
{"ticker":"PLKI","date":"2015-08-05","pret":0.01456,"close":61.01}
{"ticker":"PLKI","date":"2015-08-06","pret":-0.00505,"close":58.73}
{"ticker":"PLKI","date":"2015-08-07","pret":-0.04577,"close":59.04}
{"ticker":"PLKI","date":"2015-08-10","pret":0.01442,"close":58.68}
{"ticker":"PLKI","date":"2015-08-11","pret":-0.02284,"close":57.08}
{"ticker":"PLKI","date":"2015-08-12","pret":-0.02355,"close":56.32}
{"ticker":"PLKI","date":"2015-08-13","pret":-0.0046,"close":56.79}
{"ticker":"PLKI","date":"2015-08-14","pret":0.00425,"close":56.92}
{"ticker":"PLKI","date":"2015-08-17","pret":0.00282,"close":57.14}
{"ticker":"PLKI","date":"2015-08-18","pret":0.00579,"close":56.82}
{"ticker":"PLKI","date":"2015-08-19","pret":-0.0141,"close":57.48}
{"ticker":"PLKI","date":"2015-08-20","pret":-0.04595,"close":55.4}
{"ticker":"PLKI","date":"2015-08-21","pret":0.01329,"close":54.97}
{"ticker":"PLKI","date":"2015-08-24","pret":-0.02828,"close":53.25}
{"ticker":"PLKI","date":"2015-08-25","pret":0.03212,"close":53.42}
{"ticker":"PLKI","date":"2015-08-26","pret":-0.00091,"close":55.14}
{"ticker":"PLKI","date":"2015-08-27","pret":0.01344,"close":56.25}
{"ticker":"PLKI","date":"2015-08-28","pret":0.01487,"close":56.02}
{"ticker":"PLKI","date":"2015-08-31","pret":-0.00481,"close":55.62}
{"ticker":"PLKI","date":"2015-09-01","pret":-0.02955,"close":55.43}
{"ticker":"PLKI","date":"2015-09-02","pret":0.03418,"close":56.76}
{"ticker":"PLKI","date":"2015-09-03","pret":0.01395,"close":56.03}
{"ticker":"PLKI","date":"2015-09-04","pret":-0.03243,"close":55.79}
{"ticker":"PLKI","date":"2015-09-08","pret":0.0254,"close":57.17}
{"ticker":"PLKI","date":"2015-09-09","pret":0.01577,"close":56.8}
{"ticker":"PLKI","date":"2015-09-10","pret":-0.01277,"close":56.57}
{"ticker":"PLKI","date":"2015-09-11","pret":-0.0092,"close":57.41}
{"ticker":"PLKI","date":"2015-09-14","pret":0.02023,"close":57.33}
{"ticker":"PLKI","date":"2015-09-15","pret":-0.00139,"close":57.93}
{"ticker":"PLKI","date":"2015-09-16","pret":0.01265,"close":57.61}
{"ticker":"PLKI","date":"2015-09-17","pret":-0.00743,"close":57.88}
{"ticker":"PLKI","date":"2015-09-18","pret":-0.01011,"close":56.74}
{"ticker":"PLKI","date":"2015-09-21","pret":-0.00281,"close":56.52}
{"ticker":"PLKI","date":"2015-09-22","pret":-0.01523,"close":56.27}
{"ticker":"PLKI","date":"2015-09-23","pret":0.00605,"close":56.63}
{"ticker":"PLKI","date":"2015-09-24","pret":-0.00071,"close":56.33}
{"ticker":"PLKI","date":"2015-09-25","pret":0.00654,"close":56.36}
{"ticker":"PLKI","date":"2015-09-28","pret":-0.01224,"close":55.2}
{"ticker":"PLKI","date":"2015-09-29","pret":-0.01492,"close":55.61}
{"ticker":"PLKI","date":"2015-09-30","pret":0.01689,"close":56.36}
{"ticker":"PLKI","date":"2015-10-01","pret":0.00285,"close":55.81}
{"ticker":"PLKI","date":"2015-10-02","pret":-0.01539,"close":55.71}
{"ticker":"PLKI","date":"2015-10-05","pret":0.01415,"close":56.29}
{"ticker":"PLKI","date":"2015-10-06","pret":0.00195,"close":55.63}
{"ticker":"PLKI","date":"2015-10-07","pret":-0.01178,"close":56.97}
{"ticker":"PLKI","date":"2015-10-08","pret":0.01285,"close":56.59}
{"ticker":"PLKI","date":"2015-10-09","pret":0.00407,"close":56.89}
{"ticker":"PLKI","date":"2015-10-12","pret":0.00476,"close":57.13}
{"ticker":"PLKI","date":"2015-10-13","pret":0.00351,"close":55.95}
{"ticker":"PLKI","date":"2015-10-14","pret":0.01115,"close":55.5}
{"ticker":"PLKI","date":"2015-10-15","pret":-0.01659,"close":57.62}
{"ticker":"PLKI","date":"2015-10-16","pret":0.01642,"close":57.47}
{"ticker":"PLKI","date":"2015-10-19","pret":-0.00626,"close":57.82}
{"ticker":"PLKI","date":"2015-10-20","pret":0.01023,"close":57.52}
{"ticker":"PLKI","date":"2015-10-21","pret":-0.00797,"close":55.89}
{"ticker":"PLKI","date":"2015-10-22","pret":-0.02198,"close":57.18}
{"ticker":"PLKI","date":"2015-10-23","pret":0.02233,"close":57.6}
{"ticker":"PLKI","date":"2015-10-26","pret":0.00122,"close":57.67}
{"ticker":"PLKI","date":"2015-10-27","pret":-0.004,"close":57.59}
{"ticker":"PLKI","date":"2015-10-28","pret":0,"close":59}
{"ticker":"PLKI","date":"2015-10-29","pret":0.02036,"close":58.1}
{"ticker":"PLKI","date":"2015-10-30","pret":-0.00978,"close":56.44}
{"ticker":"PLKI","date":"2015-11-02","pret":-0.0287,"close":57.07}
{"ticker":"PLKI","date":"2015-11-03","pret":0.00813,"close":56.68}
{"ticker":"PLKI","date":"2015-11-04","pret":-0.00318,"close":56.27}
{"ticker":"PLKI","date":"2015-11-05","pret":-0.03286,"close":52.12}
{"ticker":"PLKI","date":"2015-11-06","pret":-0.05266,"close":54.05}
{"ticker":"PLKI","date":"2015-11-09","pret":0.04072,"close":52.48}
{"ticker":"PLKI","date":"2015-11-10","pret":-0.05721,"close":51.96}
{"ticker":"PLKI","date":"2015-11-11","pret":0.01707,"close":51.15}
{"ticker":"PLKI","date":"2015-11-12","pret":0.04199,"close":54.56}
{"ticker":"PLKI","date":"2015-11-13","pret":-0.00258,"close":53.76}
{"ticker":"PLKI","date":"2015-11-16","pret":-0.00538,"close":54.67}
{"ticker":"PLKI","date":"2015-11-17","pret":0.02206,"close":54.09}
{"ticker":"PLKI","date":"2015-11-18","pret":-0.01097,"close":54.1}
{"ticker":"PLKI","date":"2015-11-19","pret":-0.00276,"close":54.08}
{"ticker":"PLKI","date":"2015-11-20","pret":0.0035,"close":54.83}
{"ticker":"PLKI","date":"2015-11-23","pret":0.00878,"close":55.71}
{"ticker":"PLKI","date":"2015-11-24","pret":0.00635,"close":55.94}
{"ticker":"PLKI","date":"2015-11-25","pret":0.01366,"close":57.39}
{"ticker":"PLKI","date":"2015-11-26"}
{"ticker":"PLKI","date":"2015-11-27","pret":0.02885,"close":57.54}
{"ticker":"PLKI","date":"2015-11-30","pret":-0.004,"close":57.86}
{"ticker":"PLKI","date":"2015-12-01","pret":0.01142,"close":58.17}
{"ticker":"PLKI","date":"2015-12-02","pret":-0.00155,"close":58.62}
{"ticker":"PLKI","date":"2015-12-03","pret":0.01353,"close":58.34}
{"ticker":"PLKI","date":"2015-12-04","pret":-0.00854,"close":58.35}
{"ticker":"PLKI","date":"2015-12-07","pret":0.00171,"close":59.29}
{"ticker":"PLKI","date":"2015-12-08","pret":0.01005,"close":59.1}
{"ticker":"PLKI","date":"2015-12-09","pret":0.00034,"close":58.4}
{"ticker":"PLKI","date":"2015-12-10","pret":-0.01416,"close":58.04}
{"ticker":"PLKI","date":"2015-12-11","pret":-0.01734,"close":57.9}
{"ticker":"PLKI","date":"2015-12-14","pret":0.01165,"close":57.43}
{"ticker":"PLKI","date":"2015-12-15","pret":0.00259,"close":57.45}
{"ticker":"PLKI","date":"2015-12-16","pret":-0.00415,"close":57.65}
{"ticker":"PLKI","date":"2015-12-17"}
{"ticker":"PLKI","date":"2015-12-18","pret":-0.01976,"close":56.46}
{"ticker":"PLKI","date":"2015-12-21","pret":0.003,"close":57.72}
{"ticker":"PLKI","date":"2015-12-22","pret":0.01832,"close":58}
{"ticker":"PLKI","date":"2015-12-23","pret":0.00517,"close":58.59}
{"ticker":"PLKI","date":"2015-12-24","pret":0.00206,"close":58.09}
{"ticker":"PLKI","date":"2015-12-28","pret":-0.00482,"close":58.67}
{"ticker":"PLKI","date":"2015-12-29","pret":0.01574,"close":59.22}
{"ticker":"PLKI","date":"2015-12-30","pret":0.00204,"close":58.89}
{"ticker":"PLKI","date":"2015-12-31","pret":-0.00765,"close":58.5}
{"ticker":"PLKI","date":"2016-01-04","pret":-0.0167,"close":56.96}
{"ticker":"PLKI","date":"2016-01-05","pret":-0.0033,"close":57.33}
{"ticker":"PLL","date":"2015-01-02","pret":-0.00606,"close":101.37}
{"ticker":"PLL","date":"2015-01-05","pret":-0.01532,"close":99.1}
{"ticker":"PLL","date":"2015-01-06","pret":-0.01435,"close":99.47}
{"ticker":"PLL","date":"2015-01-07","pret":0.01246,"close":100.6}
{"ticker":"PLL","date":"2015-01-08","pret":0.01408,"close":103.22}
{"ticker":"PLL","date":"2015-01-09","pret":0.0164,"close":101.71}
{"ticker":"PLL","date":"2015-01-12","pret":-0.01286,"close":100.53}
{"ticker":"PLL","date":"2015-01-13","pret":-0.00462,"close":100.3}
{"ticker":"PLL","date":"2015-01-14","pret":-0.0196,"close":100.08}
{"ticker":"PLL","date":"2015-01-15","pret":0.0096,"close":99.08}
{"ticker":"PLL","date":"2015-01-16","pret":-0.01848,"close":99.58}
{"ticker":"PLL","date":"2015-01-20","pret":0.01559,"close":99.77}
{"ticker":"PLL","date":"2015-01-21","pret":-0.00912,"close":100.22}
{"ticker":"PLL","date":"2015-01-22","pret":0.0142,"close":101.25}
{"ticker":"PLL","date":"2015-01-23","pret":0.00396,"close":100.72}
{"ticker":"PLL","date":"2015-01-26","pret":-0.00406,"close":101.39}
{"ticker":"PLL","date":"2015-01-27","pret":-0.00728,"close":99.31}
{"ticker":"PLL","date":"2015-01-28","pret":0.0001,"close":97.3}
{"ticker":"PLL","date":"2015-01-29","pret":-0.02944,"close":98.17}
{"ticker":"PLL","date":"2015-01-30","pret":0.00278,"close":96.76}
{"ticker":"PLL","date":"2015-02-02","pret":-0.00288,"close":98.35}
{"ticker":"PLL","date":"2015-02-03","pret":0.01959,"close":100.15}
{"ticker":"PLL","date":"2015-02-04","pret":0.00735,"close":99.21}
{"ticker":"PLL","date":"2015-02-05","pret":-0.00161,"close":100.22}
{"ticker":"PLL","date":"2015-02-06","pret":0.00751,"close":100.13}
{"ticker":"PLL","date":"2015-02-09","pret":-0.00962,"close":100.16}
{"ticker":"PLL","date":"2015-02-10","pret":0.01101,"close":101.36}
{"ticker":"PLL","date":"2015-02-11","pret":0.00892,"close":101.25}
{"ticker":"PLL","date":"2015-02-12","pret":0.0063,"close":102.86}
{"ticker":"PLL","date":"2015-02-13","pret":0.00772,"close":103}
{"ticker":"PLL","date":"2015-02-17","pret":0.00097,"close":103.4}
{"ticker":"PLL","date":"2015-02-18","pret":0.00524,"close":103.76}
{"ticker":"PLL","date":"2015-02-19","pret":0.00019,"close":104.22}
{"ticker":"PLL","date":"2015-02-20","pret":0.00713,"close":105.02}
{"ticker":"PLL","date":"2015-02-23","pret":0.00794,"close":102.93}
{"ticker":"PLL","date":"2015-02-24","pret":-0.0448,"close":103.45}
{"ticker":"PLL","date":"2015-02-25","pret":0.02818,"close":102.17}
{"ticker":"PLL","date":"2015-02-26","pret":-0.02888,"close":101.61}
{"ticker":"PLL","date":"2015-02-27","pret":0.01041,"close":100.81}
{"ticker":"PLL","date":"2015-03-02","pret":-0.00267,"close":103.49}
{"ticker":"PLL","date":"2015-03-03","pret":0.01735,"close":102.49}
{"ticker":"PLL","date":"2015-03-04","pret":-0.00869,"close":101.79}
{"ticker":"PLL","date":"2015-03-05","pret":-0.00098,"close":102.04}
{"ticker":"PLL","date":"2015-03-06","pret":-0.00699,"close":100.17}
{"ticker":"PLL","date":"2015-03-09","pret":-0.01073,"close":100.22}
{"ticker":"PLL","date":"2015-03-10","pret":-0.01317,"close":98.25}
{"ticker":"PLL","date":"2015-03-11","pret":-0.00548,"close":97.91}
{"ticker":"PLL","date":"2015-03-12","pret":0.00274,"close":99.55}
{"ticker":"PLL","date":"2015-03-13","pret":0.0094,"close":99.61}
{"ticker":"PLL","date":"2015-03-16","pret":0.00662,"close":102.79}
{"ticker":"PLL","date":"2015-03-17","pret":0.01684,"close":102.07}
{"ticker":"PLL","date":"2015-03-18","pret":-0.00295,"close":104.53}
{"ticker":"PLL","date":"2015-03-19","pret":0.02125,"close":104.08}
{"ticker":"PLL","date":"2015-03-20","pret":0.00769,"close":103.61}
{"ticker":"PLL","date":"2015-03-23","pret":-0.01242,"close":102.51}
{"ticker":"PLL","date":"2015-03-24","pret":-0.00984,"close":102.22}
{"ticker":"PLL","date":"2015-03-25","pret":0.00127,"close":99.72}
{"ticker":"PLL","date":"2015-03-26","pret":-0.02885,"close":99.85}
{"ticker":"PLL","date":"2015-03-27","pret":0.00281,"close":100.49}
{"ticker":"PLL","date":"2015-03-30","pret":0.01444,"close":101.63}
{"ticker":"PLL","date":"2015-03-31","pret":0.0001,"close":100.39}
{"ticker":"PLL","date":"2015-04-01","pret":-0.01094,"close":98.69}
{"ticker":"PLL","date":"2015-04-02","pret":-0.01278,"close":99.38}
{"ticker":"PLL","date":"2015-04-06","pret":0.00061,"close":100.53}
{"ticker":"PLL","date":"2015-04-07","pret":0.01586,"close":99.77}
{"ticker":"PLL","date":"2015-04-08","pret":-0.0073,"close":99.84}
{"ticker":"PLL","date":"2015-04-09","pret":0.0015,"close":99.38}
{"ticker":"PLL","date":"2015-04-10","pret":-0.0005,"close":99.36}
{"ticker":"PLL","date":"2015-04-13","pret":-0.00593,"close":98.44}
{"ticker":"PLL","date":"2015-04-14","pret":-0.00962,"close":99.25}
{"ticker":"PLL","date":"2015-04-15","pret":0.01415,"close":99.96}
{"ticker":"PLL","date":"2015-04-16","pret":-0.0004,"close":99.79}
{"ticker":"PLL","date":"2015-04-17","pret":-0.00877,"close":98.08}
{"ticker":"PLL","date":"2015-04-20","pret":0.0001,"close":98.66}
{"ticker":"PLL","date":"2015-04-21","pret":0.00646,"close":98.56}
{"ticker":"PLL","date":"2015-04-22","pret":-0.01337,"close":97.75}
{"ticker":"PLL","date":"2015-04-23","pret":-0.00491,"close":97.7}
{"ticker":"PLL","date":"2015-04-24","pret":0.00184,"close":97.16}
{"ticker":"PLL","date":"2015-04-27","pret":-0.00246,"close":98.32}
{"ticker":"PLL","date":"2015-04-28","pret":0.0044,"close":98.49}
{"ticker":"PLL","date":"2015-04-29","pret":0.00163,"close":98.17}
{"ticker":"PLL","date":"2015-04-30","pret":-0.00224,"close":97.32}
{"ticker":"PLL","date":"2015-05-01","pret":-0.00153,"close":98.16}
{"ticker":"PLL","date":"2015-05-04","pret":0.00317,"close":98.41}
{"ticker":"PLL","date":"2015-05-05","pret":0.00071,"close":97.62}
{"ticker":"PLL","date":"2015-05-06","pret":-0.00153,"close":97.78}
{"ticker":"PLL","date":"2015-05-07","pret":-0.00296,"close":97.83}
{"ticker":"PLL","date":"2015-05-08","pret":0.01393,"close":99.52}
{"ticker":"PLL","date":"2015-05-11","pret":0.00192,"close":99.31}
{"ticker":"PLL","date":"2015-05-12","pret":0.18852,"close":118.62}
{"ticker":"PLL","date":"2015-05-13","pret":0.03895,"close":123.89}
{"ticker":"PLL","date":"2015-05-14","pret":-0.00644,"close":123.75}
{"ticker":"PLL","date":"2015-05-15","pret":-0.0004,"close":123.7}
{"ticker":"PLL","date":"2015-05-18","pret":0,"close":123.9}
{"ticker":"PLL","date":"2015-05-19","pret":0.00105,"close":123.9}
{"ticker":"PLL","date":"2015-05-20","pret":-0.00016,"close":124.23}
{"ticker":"PLL","date":"2015-05-21","pret":0.0029,"close":124.29}
{"ticker":"PLL","date":"2015-05-22","pret":0.00056,"close":124.59}
{"ticker":"PLL","date":"2015-05-26","pret":0.00209,"close":124.81}
{"ticker":"PLL","date":"2015-05-27","pret":0.00257,"close":124.63}
{"ticker":"PLL","date":"2015-05-28","pret":-0.00176,"close":124.64}
{"ticker":"PLL","date":"2015-05-29","pret":-0.0004,"close":124.44}
{"ticker":"PLL","date":"2015-06-01","pret":-0.0008,"close":124.56}
{"ticker":"PLL","date":"2015-06-02","pret":0.00048,"close":124.49}
{"ticker":"PLL","date":"2015-06-03","pret":0.0004,"close":124.62}
{"ticker":"PLL","date":"2015-06-04","pret":-0.00056,"close":124.37}
{"ticker":"PLL","date":"2015-06-05","pret":-0.00137,"close":124.8}
{"ticker":"PLL","date":"2015-06-08","pret":0.00345,"close":124.86}
{"ticker":"PLL","date":"2015-06-09","pret":0.0004,"close":124.99}
{"ticker":"PLL","date":"2015-06-10","pret":0.00016,"close":124.88}
{"ticker":"PLL","date":"2015-06-11","pret":-0.00032,"close":124.68}
{"ticker":"PLL","date":"2015-06-12","pret":-0.00144,"close":124.66}
{"ticker":"PLL","date":"2015-06-15","pret":-0.00024,"close":124.53}
{"ticker":"PLL","date":"2015-06-16","pret":-0.00072,"close":124.4}
{"ticker":"PLL","date":"2015-06-17","pret":-0.00064,"close":124.34}
{"ticker":"PLL","date":"2015-06-18","pret":-0.0004,"close":124.3}
{"ticker":"PLL","date":"2015-06-19","pret":-0.0008,"close":124.31}
{"ticker":"PLL","date":"2015-06-22","pret":0.0004,"close":124.3}
{"ticker":"PLL","date":"2015-06-23","pret":-0.00032,"close":124.3}
{"ticker":"PLL","date":"2015-06-24","pret":0.00121,"close":124.62}
{"ticker":"PLL","date":"2015-06-25","pret":0.0008,"close":124.42}
{"ticker":"PLL","date":"2015-06-26","pret":-0.00032,"close":124.59}
{"ticker":"PLL","date":"2015-06-29","pret":0.00024,"close":124.5}
{"ticker":"PLL","date":"2015-06-30","pret":0.0004,"close":124.45}
{"ticker":"PLL","date":"2015-07-01","pret":-0.0004,"close":124.81}
{"ticker":"PLL","date":"2015-07-02","pret":0.00225,"close":124.96}
{"ticker":"PLL","date":"2015-07-06","pret":-0.0008,"close":125.11}
{"ticker":"PLL","date":"2015-07-07","pret":0.00272,"close":125.49}
{"ticker":"PLL","date":"2015-07-08","pret":0.00264,"close":125.44}
{"ticker":"PLL","date":"2015-07-09","pret":0.00287,"close":125.41}
{"ticker":"PLL","date":"2015-07-10","pret":-0.00175,"close":125.45}
{"ticker":"PLL","date":"2015-07-13","pret":-0.00072,"close":125.52}
{"ticker":"PLL","date":"2015-07-14","pret":0.00096,"close":125.61}
{"ticker":"PLL","date":"2015-07-15","pret":-0.00024,"close":125.64}
{"ticker":"PLL","date":"2015-07-16","pret":0.00143,"close":125.8}
{"ticker":"PLL","date":"2015-07-17","pret":-0.00056,"close":125.68}
{"ticker":"PLL","date":"2015-07-20","pret":0.00016,"close":125.72}
{"ticker":"PLL","date":"2015-07-21","pret":-0.00247,"close":125.76}
{"ticker":"PLL","date":"2015-07-22","pret":0.00231,"close":125.7}
{"ticker":"PLL","date":"2015-07-23","pret":0.0008,"close":125.71}
{"ticker":"PLL","date":"2015-07-24","pret":-0.0004,"close":125.6}
{"ticker":"PLL","date":"2015-07-27","pret":-0.0008,"close":125.73}
{"ticker":"PLL","date":"2015-07-28","pret":0.00358,"close":126.3}
{"ticker":"PLL","date":"2015-07-29","pret":0.00182,"close":126.43}
{"ticker":"PLL","date":"2015-07-30","pret":0.00103,"close":126.4}
{"ticker":"PLL","date":"2015-07-31","pret":0.00048,"close":126.45}
{"ticker":"PLL","date":"2015-08-03","pret":-0.00055,"close":126.53}
{"ticker":"PLL","date":"2015-08-04","pret":0.00071,"close":126.51}
{"ticker":"PLL","date":"2015-08-05","pret":0.00047,"close":126.54}
{"ticker":"PLL","date":"2015-08-06","pret":0.0004,"close":126.48}
{"ticker":"PLL","date":"2015-08-07","pret":-0.00079,"close":126.59}
{"ticker":"PLL","date":"2015-08-10","pret":0.00079,"close":126.7}
{"ticker":"PLL","date":"2015-08-11","pret":0.0004,"close":126.61}
{"ticker":"PLL","date":"2015-08-12","pret":0.00551,"close":126.7}
{"ticker":"PLL","date":"2015-08-13","pret":-0.00559,"close":126.67}
{"ticker":"PLL","date":"2015-08-14","pret":0.00016,"close":126.71}
{"ticker":"PLL","date":"2015-08-17","pret":0.00095,"close":126.77}
{"ticker":"PLL","date":"2015-08-18","pret":-0.00032,"close":126.78}
{"ticker":"PLL","date":"2015-08-19","pret":0.00039,"close":126.75}
{"ticker":"PLL","date":"2015-08-20","pret":-0.00024,"close":126.64}
{"ticker":"PLL","date":"2015-08-21","pret":-0.00095,"close":126.55}
{"ticker":"PLL","date":"2015-08-24","pret":-0.00515,"close":126.27}
{"ticker":"PLL","date":"2015-08-25","pret":0.0057,"close":126.27}
{"ticker":"PLL","date":"2015-08-26","pret":-0.00261,"close":126.57}
{"ticker":"PLL","date":"2015-08-27","pret":0.00095,"close":127.12}
{"ticker":"PLL","date":"2015-08-28","pret":0.00497,"close":127.11}
{"ticker":"PLL","date":"2015-08-31"}
{"ticker":"PLL","date":"2015-09-01"}
{"ticker":"PLL","date":"2015-09-02"}
{"ticker":"PLL","date":"2015-09-03"}
{"ticker":"PLL","date":"2015-09-04"}
{"ticker":"PLL","date":"2015-09-08"}
{"ticker":"PLL","date":"2015-09-09"}
{"ticker":"PLL","date":"2015-09-10"}
{"ticker":"PLL","date":"2015-09-11"}
{"ticker":"PLL","date":"2015-09-14"}
{"ticker":"PLL","date":"2015-09-15"}
{"ticker":"PLL","date":"2015-09-16"}
{"ticker":"PLL","date":"2015-09-17"}
{"ticker":"PLL","date":"2015-09-18"}
{"ticker":"PLL","date":"2015-09-21"}
{"ticker":"PLL","date":"2015-09-22"}
{"ticker":"PLL","date":"2015-09-23"}
{"ticker":"PLL","date":"2015-09-24"}
{"ticker":"PLL","date":"2015-09-25"}
{"ticker":"PLL","date":"2015-09-28"}
{"ticker":"PLL","date":"2015-09-29"}
{"ticker":"PLL","date":"2015-09-30"}
{"ticker":"PLL","date":"2015-10-01"}
{"ticker":"PLL","date":"2015-10-02"}
{"ticker":"PLL","date":"2015-10-05"}
{"ticker":"PLL","date":"2015-10-06"}
{"ticker":"PLL","date":"2015-10-07"}
{"ticker":"PLL","date":"2015-10-08"}
{"ticker":"PLL","date":"2015-10-09"}
{"ticker":"PLL","date":"2015-10-12"}
{"ticker":"PLL","date":"2015-10-13"}
{"ticker":"PLL","date":"2015-10-14"}
{"ticker":"PLL","date":"2015-10-15"}
{"ticker":"PLL","date":"2015-10-16"}
{"ticker":"PLL","date":"2015-10-19"}
{"ticker":"PLL","date":"2015-10-20"}
{"ticker":"PLL","date":"2015-10-21"}
{"ticker":"PLL","date":"2015-10-22"}
{"ticker":"PLL","date":"2015-10-23"}
{"ticker":"PLL","date":"2015-10-26"}
{"ticker":"PLL","date":"2015-10-27"}
{"ticker":"PLL","date":"2015-10-28"}
{"ticker":"PLL","date":"2015-10-29"}
{"ticker":"PLL","date":"2015-10-30"}
{"ticker":"PLL","date":"2015-11-02"}
{"ticker":"PLL","date":"2015-11-03"}
{"ticker":"PLL","date":"2015-11-04"}
{"ticker":"PLL","date":"2015-11-05"}
{"ticker":"PLL","date":"2015-11-06"}
{"ticker":"PLL","date":"2015-11-09"}
{"ticker":"PLL","date":"2015-11-10"}
{"ticker":"PLL","date":"2015-11-11"}
{"ticker":"PLL","date":"2015-11-12"}
{"ticker":"PLL","date":"2015-11-13"}
{"ticker":"PLL","date":"2015-11-16"}
{"ticker":"PLL","date":"2015-11-17"}
{"ticker":"PLL","date":"2015-11-18"}
{"ticker":"PLL","date":"2015-11-19"}
{"ticker":"PLL","date":"2015-11-20"}
{"ticker":"PLL","date":"2015-11-23"}
{"ticker":"PLL","date":"2015-11-24"}
{"ticker":"PLL","date":"2015-11-25"}
{"ticker":"PLL","date":"2015-11-26"}
{"ticker":"PLL","date":"2015-11-27"}
{"ticker":"PLL","date":"2015-11-30"}
{"ticker":"PLL","date":"2015-12-01"}
{"ticker":"PLL","date":"2015-12-02"}
{"ticker":"PLL","date":"2015-12-03"}
{"ticker":"PLL","date":"2015-12-04"}
{"ticker":"PLL","date":"2015-12-07"}
{"ticker":"PLL","date":"2015-12-08"}
{"ticker":"PLL","date":"2015-12-09"}
{"ticker":"PLL","date":"2015-12-10"}
{"ticker":"PLL","date":"2015-12-11"}
{"ticker":"PLL","date":"2015-12-14"}
{"ticker":"PLL","date":"2015-12-15"}
{"ticker":"PLL","date":"2015-12-16"}
{"ticker":"PLL","date":"2015-12-17"}
{"ticker":"PLL","date":"2015-12-18"}
{"ticker":"PLL","date":"2015-12-21"}
{"ticker":"PLL","date":"2015-12-22"}
{"ticker":"PLL","date":"2015-12-23"}
{"ticker":"PLL","date":"2015-12-24"}
{"ticker":"PLL","date":"2015-12-28"}
{"ticker":"PLL","date":"2015-12-29"}
{"ticker":"PLL","date":"2015-12-30"}
{"ticker":"PLL","date":"2015-12-31"}
{"ticker":"PLL","date":"2016-01-04"}
{"ticker":"PLL","date":"2016-01-05"}
{"ticker":"PLMT","date":"2015-01-02","pret":-0.08622,"close":17.02}
{"ticker":"PLMT","date":"2015-01-05","pret":-0.00773,"close":16.91}
{"ticker":"PLMT","date":"2015-01-06","pret":0.00417,"close":16.8}
{"ticker":"PLMT","date":"2015-01-07","pret":0.00059,"close":16.8}
{"ticker":"PLMT","date":"2015-01-08","pret":0.00474,"close":16.98}
{"ticker":"PLMT","date":"2015-01-09","pret":0.01,"close":18.02}
{"ticker":"PLMT","date":"2015-01-12","pret":0.07008,"close":17.5}
{"ticker":"PLMT","date":"2015-01-13","pret":-0.04636,"close":17.56}
{"ticker":"PLMT","date":"2015-01-14","pret":-0.01556,"close":17.02}
{"ticker":"PLMT","date":"2015-01-15","pret":-0.0111,"close":16.67}
{"ticker":"PLMT","date":"2015-01-16","pret":-0.02859,"close":16.08}
{"ticker":"PLMT","date":"2015-01-20","pret":0.01201,"close":16.07}
{"ticker":"PLMT","date":"2015-01-21","pret":-0.03958,"close":16.01}
{"ticker":"PLMT","date":"2015-01-22","pret":-0.00311,"close":16.71}
{"ticker":"PLMT","date":"2015-01-23","pret":0.06804,"close":17.17}
{"ticker":"PLMT","date":"2015-01-26","pret":0.03208,"close":17.44}
{"ticker":"PLMT","date":"2015-01-27","pret":-0.01648,"close":17.31}
{"ticker":"PLMT","date":"2015-01-28","pret":0.01705,"close":16.75}
{"ticker":"PLMT","date":"2015-01-29","pret":-0.05204,"close":16.76}
{"ticker":"PLMT","date":"2015-01-30","pret":-0.01676,"close":16.34}
{"ticker":"PLMT","date":"2015-02-02","pret":0.00542,"close":16.46}
{"ticker":"PLMT","date":"2015-02-03","pret":-0.02924,"close":17.46}
{"ticker":"PLMT","date":"2015-02-04","pret":0.04944,"close":16.89}
{"ticker":"PLMT","date":"2015-02-05","pret":0.04317,"close":17.11}
{"ticker":"PLMT","date":"2015-02-06","pret":-0.03322,"close":17.07}
{"ticker":"PLMT","date":"2015-02-09","pret":-0.03256,"close":16.59}
{"ticker":"PLMT","date":"2015-02-10","pret":0.01196,"close":16.72}
{"ticker":"PLMT","date":"2015-02-11","pret":0,"close":17.08}
{"ticker":"PLMT","date":"2015-02-12","pret":0.0077,"close":17.46}
{"ticker":"PLMT","date":"2015-02-13","pret":0.0325,"close":17.2}
{"ticker":"PLMT","date":"2015-02-17","pret":-0.0063,"close":17.05}
{"ticker":"PLMT","date":"2015-02-18","pret":-0.00866,"close":17.25}
{"ticker":"PLMT","date":"2015-02-19","pret":-0.00232,"close":17.25}
{"ticker":"PLMT","date":"2015-02-20","pret":0.00637,"close":17.03}
{"ticker":"PLMT","date":"2015-02-23","pret":-0.06315,"close":16.95}
{"ticker":"PLMT","date":"2015-02-24","pret":0.05154,"close":17.27}
{"ticker":"PLMT","date":"2015-02-25","pret":0.00292,"close":17.17}
{"ticker":"PLMT","date":"2015-02-26","pret":-0.01822,"close":17.05}
{"ticker":"PLMT","date":"2015-02-27","pret":0.00827,"close":16.64}
{"ticker":"PLMT","date":"2015-03-02","pret":-0.00827,"close":17.26}
{"ticker":"PLMT","date":"2015-03-03","pret":0.01414,"close":16.99}
{"ticker":"PLMT","date":"2015-03-04","pret":0.00873,"close":17.15}
{"ticker":"PLMT","date":"2015-03-05","pret":0.04256,"close":17.84}
{"ticker":"PLMT","date":"2015-03-06","pret":-0.02475,"close":17.52}
{"ticker":"PLMT","date":"2015-03-09","pret":0.01301,"close":17.85}
{"ticker":"PLMT","date":"2015-03-10","pret":-0.01758,"close":17.77}
{"ticker":"PLMT","date":"2015-03-11","pret":0.02653,"close":17.75}
{"ticker":"PLMT","date":"2015-03-12","pret":-0.02482,"close":18.02}
{"ticker":"PLMT","date":"2015-03-13","pret":-0.01438,"close":18.03}
{"ticker":"PLMT","date":"2015-03-16","pret":0.05303,"close":17.74}
{"ticker":"PLMT","date":"2015-03-17","pret":-0.00828,"close":18}
{"ticker":"PLMT","date":"2015-03-18","pret":-0.00556,"close":18.2}
{"ticker":"PLMT","date":"2015-03-19","pret":0.01876,"close":18.25}
{"ticker":"PLMT","date":"2015-03-20","pret":0.00273,"close":18.44}
{"ticker":"PLMT","date":"2015-03-23","pret":0.00869,"close":18.77}
{"ticker":"PLMT","date":"2015-03-24","pret":0.01715,"close":19.25}
{"ticker":"PLMT","date":"2015-03-25","pret":0.01999,"close":18.75}
{"ticker":"PLMT","date":"2015-03-26","pret":-0.05239,"close":18.22}
{"ticker":"PLMT","date":"2015-03-27","pret":-0.00055,"close":19.21}
{"ticker":"PLMT","date":"2015-03-30","pret":0.04247,"close":19.28}
{"ticker":"PLMT","date":"2015-03-31","pret":0.01825,"close":19}
{"ticker":"PLMT","date":"2015-04-01","pret":-0.05853,"close":19.25}
{"ticker":"PLMT","date":"2015-04-02","pret":0.04027,"close":18.99}
{"ticker":"PLMT","date":"2015-04-06","pret":0.01567,"close":19.32}
{"ticker":"PLMT","date":"2015-04-07","pret":0.00259,"close":18.89}
{"ticker":"PLMT","date":"2015-04-08","pret":-0.00518,"close":19.21}
{"ticker":"PLMT","date":"2015-04-09","pret":-0.00156,"close":19.22}
{"ticker":"PLMT","date":"2015-04-10","pret":-0.01151,"close":19.24}
{"ticker":"PLMT","date":"2015-04-13","pret":0.01099,"close":19.25}
{"ticker":"PLMT","date":"2015-04-14","pret":0.00208,"close":19.22}
{"ticker":"PLMT","date":"2015-04-15","pret":-0.01307,"close":19.24}
{"ticker":"PLMT","date":"2015-04-16","pret":0.01307,"close":19.12}
{"ticker":"PLMT","date":"2015-04-17","pret":-0.01465,"close":18.68}
{"ticker":"PLMT","date":"2015-04-20","pret":0.01465,"close":19.2}
{"ticker":"PLMT","date":"2015-04-21","pret":-0.03059,"close":18.93}
{"ticker":"PLMT","date":"2015-04-22","pret":-0.00861,"close":18.05}
{"ticker":"PLMT","date":"2015-04-23","pret":-0.02185,"close":18.04}
{"ticker":"PLMT","date":"2015-04-24","pret":0.00276,"close":18.58}
{"ticker":"PLMT","date":"2015-04-27","pret":0.01041,"close":18.36}
{"ticker":"PLMT","date":"2015-04-28","pret":0,"close":18.4}
{"ticker":"PLMT","date":"2015-04-29","pret":0.00109,"close":18.35}
{"ticker":"PLMT","date":"2015-04-30","pret":-0.00655,"close":18.15}
{"ticker":"PLMT","date":"2015-05-01","pret":-0.00605,"close":18.25}
{"ticker":"PLMT","date":"2015-05-04","pret":-0.00166,"close":18.12}
{"ticker":"PLMT","date":"2015-05-05","pret":-0.00276,"close":18.11}
{"ticker":"PLMT","date":"2015-05-06","pret":0.00772,"close":18.1}
{"ticker":"PLMT","date":"2015-05-07","pret":-0.00551,"close":18.08}
{"ticker":"PLMT","date":"2015-05-08","pret":-0.00111,"close":18.18}
{"ticker":"PLMT","date":"2015-05-11","pret":0.00441,"close":18.24}
{"ticker":"PLMT","date":"2015-05-12","pret":-0.00331,"close":18.25}
{"ticker":"PLMT","date":"2015-05-13","pret":0.00221,"close":18.2}
{"ticker":"PLMT","date":"2015-05-14","pret":0.00165,"close":18.19}
{"ticker":"PLMT","date":"2015-05-15","pret":0.0022,"close":18.2}
{"ticker":"PLMT","date":"2015-05-18","pret":0.00493,"close":18.22}
{"ticker":"PLMT","date":"2015-05-19","pret":0.01626,"close":18.61}
{"ticker":"PLMT","date":"2015-05-20","pret":0.00108,"close":18.51}
{"ticker":"PLMT","date":"2015-05-21","pret":-0.00701,"close":18.51}
{"ticker":"PLMT","date":"2015-05-22","pret":0.00054,"close":18.39}
{"ticker":"PLMT","date":"2015-05-26","pret":-0.018,"close":18.3}
{"ticker":"PLMT","date":"2015-05-27","pret":0.01746,"close":18.49}
{"ticker":"PLMT","date":"2015-05-28","pret":-0.00162,"close":18.43}
{"ticker":"PLMT","date":"2015-05-29","pret":-0.00326,"close":18.44}
{"ticker":"PLMT","date":"2015-06-01","pret":0.00704,"close":18.41}
{"ticker":"PLMT","date":"2015-06-02","pret":-0.00758,"close":18.48}
{"ticker":"PLMT","date":"2015-06-03","pret":0.00326,"close":18.6}
{"ticker":"PLMT","date":"2015-06-04","pret":0.00271,"close":18.56}
{"ticker":"PLMT","date":"2015-06-05","pret":0.00593,"close":18.71}
{"ticker":"PLMT","date":"2015-06-08","pret":0.00803,"close":18.64}
{"ticker":"PLMT","date":"2015-06-09","pret":-0.00803,"close":18.66}
{"ticker":"PLMT","date":"2015-06-10","pret":0.02074,"close":18.94}
{"ticker":"PLMT","date":"2015-06-11","pret":0.00105,"close":18.94}
{"ticker":"PLMT","date":"2015-06-12","pret":-0.0143,"close":18.85}
{"ticker":"PLMT","date":"2015-06-15","pret":0.01061,"close":19.47}
{"ticker":"PLMT","date":"2015-06-16","pret":0.01154,"close":19.39}
{"ticker":"PLMT","date":"2015-06-17","pret":0.01707,"close":19.36}
{"ticker":"PLMT","date":"2015-06-18","pret":0,"close":19.28}
{"ticker":"PLMT","date":"2015-06-19","pret":-0.00824,"close":18.76}
{"ticker":"PLMT","date":"2015-06-22","pret":-0.01092,"close":19.84}
{"ticker":"PLMT","date":"2015-06-23","pret":0.03543,"close":19.75}
{"ticker":"PLMT","date":"2015-06-24","pret":-0.01628,"close":19.71}
{"ticker":"PLMT","date":"2015-06-25","pret":0.01324,"close":19.71}
{"ticker":"PLMT","date":"2015-06-26","pret":-0.00355,"close":19.97}
{"ticker":"PLMT","date":"2015-06-29","pret":0.00809,"close":19.62}
{"ticker":"PLMT","date":"2015-06-30","pret":-0.00353,"close":19.77}
{"ticker":"PLMT","date":"2015-07-01","pret":0.00605,"close":19.93}
{"ticker":"PLMT","date":"2015-07-02","pret":0.00401,"close":19.75}
{"ticker":"PLMT","date":"2015-07-06","pret":-0.01208,"close":19.84}
{"ticker":"PLMT","date":"2015-07-07","pret":0.00556,"close":19.68}
{"ticker":"PLMT","date":"2015-07-08","pret":-0.01318,"close":19.59}
{"ticker":"PLMT","date":"2015-07-09","pret":0.00864,"close":19.68}
{"ticker":"PLMT","date":"2015-07-10","pret":0.00555,"close":19.97}
{"ticker":"PLMT","date":"2015-07-13","pret":0.00652,"close":20}
{"ticker":"PLMT","date":"2015-07-14","pret":0.00747,"close":20.14}
{"ticker":"PLMT","date":"2015-07-15","pret":0.00446,"close":20.21}
{"ticker":"PLMT","date":"2015-07-16","pret":0.01276,"close":20.3}
{"ticker":"PLMT","date":"2015-07-17","pret":-0.01276,"close":20.23}
{"ticker":"PLMT","date":"2015-07-20","pret":0.00345,"close":20.38}
{"ticker":"PLMT","date":"2015-07-21","pret":0.00834,"close":20.43}
{"ticker":"PLMT","date":"2015-07-22","pret":0.00098,"close":20.66}
{"ticker":"PLMT","date":"2015-07-23","pret":0.01357,"close":20.18}
{"ticker":"PLMT","date":"2015-07-24","pret":-0.05591,"close":20.05}
{"ticker":"PLMT","date":"2015-07-27","pret":0.01816,"close":19.85}
{"ticker":"PLMT","date":"2015-07-28","pret":-0.01055,"close":19.83}
{"ticker":"PLMT","date":"2015-07-29","pret":-0.00253,"close":19.78}
{"ticker":"PLMT","date":"2015-07-30","pret":-0.00152,"close":19.83}
{"ticker":"PLMT","date":"2015-07-31","pret":0.00556,"close":19.79}
{"ticker":"PLMT","date":"2015-08-03","pret":0.00854,"close":19.9}
{"ticker":"PLMT","date":"2015-08-04","pret":-0.001,"close":19.99}
{"ticker":"PLMT","date":"2015-08-05","pret":0.001,"close":20.23}
{"ticker":"PLMT","date":"2015-08-06","pret":0.00548,"close":19.95}
{"ticker":"PLMT","date":"2015-08-07","pret":-0.00899,"close":19.73}
{"ticker":"PLMT","date":"2015-08-10","pret":-0.00151,"close":19.98}
{"ticker":"PLMT","date":"2015-08-11","pret":-0.01366,"close":19.72}
{"ticker":"PLMT","date":"2015-08-12","pret":0.00204,"close":19.43}
{"ticker":"PLMT","date":"2015-08-13","pret":-0.01176,"close":19.8}
{"ticker":"PLMT","date":"2015-08-14","pret":0.00973,"close":20}
{"ticker":"PLMT","date":"2015-08-17","pret":0.01967,"close":20.23}
{"ticker":"PLMT","date":"2015-08-18","pret":0.002,"close":19.97}
{"ticker":"PLMT","date":"2015-08-19","pret":-0.00751,"close":19.22}
{"ticker":"PLMT","date":"2015-08-20","pret":-0.03892,"close":19.27}
{"ticker":"PLMT","date":"2015-08-21","pret":0.00261,"close":19.25}
{"ticker":"PLMT","date":"2015-08-24","pret":0,"close":19.18}
{"ticker":"PLMT","date":"2015-08-25","pret":0.01036,"close":19.2}
{"ticker":"PLMT","date":"2015-08-26","pret":-0.00206,"close":19.26}
{"ticker":"PLMT","date":"2015-08-27","pret":-0.00362,"close":19.26}
{"ticker":"PLMT","date":"2015-08-28","pret":-0.00416,"close":19.25}
{"ticker":"PLMT","date":"2015-08-31","pret":0.0026,"close":19.25}
{"ticker":"PLMT","date":"2015-09-01"}
{"ticker":"PLMT","date":"2015-09-02"}
{"ticker":"PLMT","date":"2015-09-03"}
{"ticker":"PLMT","date":"2015-09-04"}
{"ticker":"PLMT","date":"2015-09-08"}
{"ticker":"PLMT","date":"2015-09-09"}
{"ticker":"PLMT","date":"2015-09-10"}
{"ticker":"PLMT","date":"2015-09-11"}
{"ticker":"PLMT","date":"2015-09-14"}
{"ticker":"PLMT","date":"2015-09-15"}
{"ticker":"PLMT","date":"2015-09-16"}
{"ticker":"PLMT","date":"2015-09-17"}
{"ticker":"PLMT","date":"2015-09-18"}
{"ticker":"PLMT","date":"2015-09-21"}
{"ticker":"PLMT","date":"2015-09-22"}
{"ticker":"PLMT","date":"2015-09-23"}
{"ticker":"PLMT","date":"2015-09-24"}
{"ticker":"PLMT","date":"2015-09-25"}
{"ticker":"PLMT","date":"2015-09-28"}
{"ticker":"PLMT","date":"2015-09-29"}
{"ticker":"PLMT","date":"2015-09-30"}
{"ticker":"PLMT","date":"2015-10-01"}
{"ticker":"PLMT","date":"2015-10-02"}
{"ticker":"PLMT","date":"2015-10-05"}
{"ticker":"PLMT","date":"2015-10-06"}
{"ticker":"PLMT","date":"2015-10-07"}
{"ticker":"PLMT","date":"2015-10-08"}
{"ticker":"PLMT","date":"2015-10-09"}
{"ticker":"PLMT","date":"2015-10-12"}
{"ticker":"PLMT","date":"2015-10-13"}
{"ticker":"PLMT","date":"2015-10-14"}
{"ticker":"PLMT","date":"2015-10-15"}
{"ticker":"PLMT","date":"2015-10-16"}
{"ticker":"PLMT","date":"2015-10-19"}
{"ticker":"PLMT","date":"2015-10-20"}
{"ticker":"PLMT","date":"2015-10-21"}
{"ticker":"PLMT","date":"2015-10-22"}
{"ticker":"PLMT","date":"2015-10-23"}
{"ticker":"PLMT","date":"2015-10-26"}
{"ticker":"PLMT","date":"2015-10-27"}
{"ticker":"PLMT","date":"2015-10-28"}
{"ticker":"PLMT","date":"2015-10-29"}
{"ticker":"PLMT","date":"2015-10-30"}
{"ticker":"PLMT","date":"2015-11-02"}
{"ticker":"PLMT","date":"2015-11-03"}
{"ticker":"PLMT","date":"2015-11-04"}
{"ticker":"PLMT","date":"2015-11-05"}
{"ticker":"PLMT","date":"2015-11-06"}
{"ticker":"PLMT","date":"2015-11-09"}
{"ticker":"PLMT","date":"2015-11-10"}
{"ticker":"PLMT","date":"2015-11-11"}
{"ticker":"PLMT","date":"2015-11-12"}
{"ticker":"PLMT","date":"2015-11-13"}
{"ticker":"PLMT","date":"2015-11-16"}
{"ticker":"PLMT","date":"2015-11-17"}
{"ticker":"PLMT","date":"2015-11-18"}
{"ticker":"PLMT","date":"2015-11-19"}
{"ticker":"PLMT","date":"2015-11-20"}
{"ticker":"PLMT","date":"2015-11-23"}
{"ticker":"PLMT","date":"2015-11-24"}
{"ticker":"PLMT","date":"2015-11-25"}
{"ticker":"PLMT","date":"2015-11-26"}
{"ticker":"PLMT","date":"2015-11-27"}
{"ticker":"PLMT","date":"2015-11-30"}
{"ticker":"PLMT","date":"2015-12-01"}
{"ticker":"PLMT","date":"2015-12-02"}
{"ticker":"PLMT","date":"2015-12-03"}
{"ticker":"PLMT","date":"2015-12-04"}
{"ticker":"PLMT","date":"2015-12-07"}
{"ticker":"PLMT","date":"2015-12-08"}
{"ticker":"PLMT","date":"2015-12-09"}
{"ticker":"PLMT","date":"2015-12-10"}
{"ticker":"PLMT","date":"2015-12-11"}
{"ticker":"PLMT","date":"2015-12-14"}
{"ticker":"PLMT","date":"2015-12-15"}
{"ticker":"PLMT","date":"2015-12-16"}
{"ticker":"PLMT","date":"2015-12-17"}
{"ticker":"PLMT","date":"2015-12-18"}
{"ticker":"PLMT","date":"2015-12-21"}
{"ticker":"PLMT","date":"2015-12-22"}
{"ticker":"PLMT","date":"2015-12-23"}
{"ticker":"PLMT","date":"2015-12-24"}
{"ticker":"PLMT","date":"2015-12-28"}
{"ticker":"PLMT","date":"2015-12-29"}
{"ticker":"PLMT","date":"2015-12-30"}
{"ticker":"PLMT","date":"2015-12-31"}
{"ticker":"PLMT","date":"2016-01-04"}
{"ticker":"PLMT","date":"2016-01-05"}
{"ticker":"PLOW","date":"2015-01-02","pret":-0.01893,"close":21.34}
{"ticker":"PLOW","date":"2015-01-05","pret":-0.01031,"close":21.13}
{"ticker":"PLOW","date":"2015-01-06","pret":0,"close":20.44}
{"ticker":"PLOW","date":"2015-01-07","pret":-0.03061,"close":20.11}
{"ticker":"PLOW","date":"2015-01-08","pret":-0.01222,"close":20.48}
{"ticker":"PLOW","date":"2015-01-09","pret":0.00686,"close":20.15}
{"ticker":"PLOW","date":"2015-01-12","pret":-0.01426,"close":19.3}
{"ticker":"PLOW","date":"2015-01-13","pret":-0.03683,"close":19.58}
{"ticker":"PLOW","date":"2015-01-14","pret":-0.0036,"close":19.47}
{"ticker":"PLOW","date":"2015-01-15","pret":0.00873,"close":19.42}
{"ticker":"PLOW","date":"2015-01-16","pret":-0.00667,"close":19.8}
{"ticker":"PLOW","date":"2015-01-20","pret":0.02791,"close":19.8}
{"ticker":"PLOW","date":"2015-01-21","pret":-0.00401,"close":19.67}
{"ticker":"PLOW","date":"2015-01-22","pret":-0.00554,"close":20.41}
{"ticker":"PLOW","date":"2015-01-23","pret":0.03574,"close":20.06}
{"ticker":"PLOW","date":"2015-01-26","pret":0.00438,"close":20.62}
{"ticker":"PLOW","date":"2015-01-27","pret":-0.00976,"close":20.54}
{"ticker":"PLOW","date":"2015-01-28","pret":0.01556,"close":20.62}
{"ticker":"PLOW","date":"2015-01-29","pret":-0.00338,"close":21.32}
{"ticker":"PLOW","date":"2015-01-30","pret":0.02864,"close":20.19}
{"ticker":"PLOW","date":"2015-02-02","pret":-0.04082,"close":20.69}
{"ticker":"PLOW","date":"2015-02-03","pret":0.02613,"close":21.47}
{"ticker":"PLOW","date":"2015-02-04","pret":0.02639,"close":21.05}
{"ticker":"PLOW","date":"2015-02-05","pret":-0.01264,"close":21.61}
{"ticker":"PLOW","date":"2015-02-06","pret":0.02282,"close":22.01}
{"ticker":"PLOW","date":"2015-02-09","pret":0.00688,"close":21.57}
{"ticker":"PLOW","date":"2015-02-10","pret":-0.00412,"close":21.65}
{"ticker":"PLOW","date":"2015-02-11","pret":-0.00138,"close":21.84}
{"ticker":"PLOW","date":"2015-02-12","pret":0.01415,"close":21.58}
{"ticker":"PLOW","date":"2015-02-13","pret":-0.0183,"close":21.9}
{"ticker":"PLOW","date":"2015-02-17","pret":0.01467,"close":22.35}
{"ticker":"PLOW","date":"2015-02-18","pret":0.00951,"close":22.86}
{"ticker":"PLOW","date":"2015-02-19","pret":0.0315,"close":22.14}
{"ticker":"PLOW","date":"2015-02-20","pret":-0.03646,"close":21.93}
{"ticker":"PLOW","date":"2015-02-23","pret":-0.01093,"close":21.91}
{"ticker":"PLOW","date":"2015-02-24","pret":0.00274,"close":22.19}
{"ticker":"PLOW","date":"2015-02-25","pret":0.00864,"close":22.22}
{"ticker":"PLOW","date":"2015-02-26","pret":0.00677,"close":22.71}
{"ticker":"PLOW","date":"2015-02-27","pret":0.02223,"close":22.53}
{"ticker":"PLOW","date":"2015-03-02","pret":-0.00972,"close":22.72}
{"ticker":"PLOW","date":"2015-03-03","pret":0.00796,"close":22.63}
{"ticker":"PLOW","date":"2015-03-04","pret":-0.0053,"close":22.64}
{"ticker":"PLOW","date":"2015-03-05","pret":0.00133,"close":23.03}
{"ticker":"PLOW","date":"2015-03-06","pret":0.01274,"close":22.46}
{"ticker":"PLOW","date":"2015-03-09","pret":-0.01054,"close":22.75}
{"ticker":"PLOW","date":"2015-03-10","pret":-0.00309,"close":22.54}
{"ticker":"PLOW","date":"2015-03-11","pret":0.00969,"close":23.78}
{"ticker":"PLOW","date":"2015-03-12","pret":0.04038,"close":21.54}
{"ticker":"PLOW","date":"2015-03-13","pret":-0.10139,"close":22.74}
{"ticker":"PLOW","date":"2015-03-16","pret":0.05925,"close":22.83}
{"ticker":"PLOW","date":"2015-03-17","pret":-0.00308,"close":23.08}
{"ticker":"PLOW","date":"2015-03-18","pret":0.00659,"close":23.16}
{"ticker":"PLOW","date":"2015-03-19","pret":0.01348,"close":22.59}
{"ticker":"PLOW","date":"2015-03-20","pret":-0.0183,"close":22.67}
{"ticker":"PLOW","date":"2015-03-23","pret":-0.00352,"close":22.46}
{"ticker":"PLOW","date":"2015-03-24","pret":-0.00798,"close":22.49}
{"ticker":"PLOW","date":"2015-03-25","pret":0.00044,"close":21.88}
{"ticker":"PLOW","date":"2015-03-26","pret":-0.02933,"close":22.37}
{"ticker":"PLOW","date":"2015-03-27","pret":0.02308,"close":22.4}
{"ticker":"PLOW","date":"2015-03-30","pret":0.00313,"close":22.99}
{"ticker":"PLOW","date":"2015-03-31","pret":0.02162,"close":22.84}
{"ticker":"PLOW","date":"2015-04-01","pret":-0.0035,"close":22.98}
{"ticker":"PLOW","date":"2015-04-02","pret":0.00131,"close":22.88}
{"ticker":"PLOW","date":"2015-04-06","pret":-0.00351,"close":22.96}
{"ticker":"PLOW","date":"2015-04-07","pret":0.00787,"close":22.56}
{"ticker":"PLOW","date":"2015-04-08","pret":-0.01404,"close":23.04}
{"ticker":"PLOW","date":"2015-04-09","pret":0.02098,"close":22.97}
{"ticker":"PLOW","date":"2015-04-10","pret":-0.0052,"close":22.74}
{"ticker":"PLOW","date":"2015-04-13","pret":-0.01005,"close":22.74}
{"ticker":"PLOW","date":"2015-04-14","pret":-0.00352,"close":22.71}
{"ticker":"PLOW","date":"2015-04-15","pret":0.00044,"close":22.9}
{"ticker":"PLOW","date":"2015-04-16","pret":0.01008,"close":22.97}
{"ticker":"PLOW","date":"2015-04-17","pret":-0.00481,"close":22.34}
{"ticker":"PLOW","date":"2015-04-20","pret":-0.01635,"close":22.83}
{"ticker":"PLOW","date":"2015-04-21","pret":0.01985,"close":22.95}
{"ticker":"PLOW","date":"2015-04-22","pret":0.00262,"close":22.78}
{"ticker":"PLOW","date":"2015-04-23","pret":-0.00787,"close":22.6}
{"ticker":"PLOW","date":"2015-04-24","pret":-0.00793,"close":22.67}
{"ticker":"PLOW","date":"2015-04-27","pret":0.00353,"close":22.41}
{"ticker":"PLOW","date":"2015-04-28","pret":-0.01108,"close":22.44}
{"ticker":"PLOW","date":"2015-04-29","pret":-0.00357,"close":22.27}
{"ticker":"PLOW","date":"2015-04-30","pret":-0.0117,"close":21.75}
{"ticker":"PLOW","date":"2015-05-01","pret":-0.00818,"close":22.31}
{"ticker":"PLOW","date":"2015-05-04","pret":0.01764,"close":22.14}
{"ticker":"PLOW","date":"2015-05-05","pret":-0.00404,"close":21.29}
{"ticker":"PLOW","date":"2015-05-06","pret":-0.04184,"close":21.72}
{"ticker":"PLOW","date":"2015-05-07","pret":0.01676,"close":21.3}
{"ticker":"PLOW","date":"2015-05-08","pret":-0.00509,"close":21.44}
{"ticker":"PLOW","date":"2015-05-11","pret":-0.01026,"close":21.43}
{"ticker":"PLOW","date":"2015-05-12","pret":0.00468,"close":21.01}
{"ticker":"PLOW","date":"2015-05-13","pret":-0.01504,"close":21.29}
{"ticker":"PLOW","date":"2015-05-14","pret":0.01691,"close":21.35}
{"ticker":"PLOW","date":"2015-05-15","pret":-0.00701,"close":20.95}
{"ticker":"PLOW","date":"2015-05-18","pret":-0.01751,"close":20.94}
{"ticker":"PLOW","date":"2015-05-19","pret":-0.00239,"close":20.91}
{"ticker":"PLOW","date":"2015-05-20","pret":0,"close":21}
{"ticker":"PLOW","date":"2015-05-21","pret":0.00239,"close":20.81}
{"ticker":"PLOW","date":"2015-05-22","pret":-0.00622,"close":20.73}
{"ticker":"PLOW","date":"2015-05-26","pret":-0.00578,"close":20.46}
{"ticker":"PLOW","date":"2015-05-27","pret":-0.00339,"close":20.65}
{"ticker":"PLOW","date":"2015-05-28","pret":-0.00583,"close":20.49}
{"ticker":"PLOW","date":"2015-05-29","pret":-0.00146,"close":20.3}
{"ticker":"PLOW","date":"2015-06-01","pret":-0.00293,"close":20.56}
{"ticker":"PLOW","date":"2015-06-02","pret":0.00391,"close":20.74}
{"ticker":"PLOW","date":"2015-06-03","pret":0.01693,"close":21.01}
{"ticker":"PLOW","date":"2015-06-04","pret":0.00144,"close":20.95}
{"ticker":"PLOW","date":"2015-06-05","pret":0.00287,"close":21.15}
{"ticker":"PLOW","date":"2015-06-08","pret":0.01045,"close":21.15}
{"ticker":"PLOW","date":"2015-06-09","pret":0.00142,"close":21.1}
{"ticker":"PLOW","date":"2015-06-10","pret":0.00471,"close":21.55}
{"ticker":"PLOW","date":"2015-06-11","pret":0.0126,"close":21.59}
{"ticker":"PLOW","date":"2015-06-12","pret":0.00185,"close":21.52}
{"ticker":"PLOW","date":"2015-06-15","pret":-0.01258,"close":21.45}
{"ticker":"PLOW","date":"2015-06-16","pret":0.00281,"close":21.29}
{"ticker":"PLOW","date":"2015-06-17","pret":-0.01176,"close":21.12}
{"ticker":"PLOW","date":"2015-06-18","pret":0.00236,"close":21.77}
{"ticker":"PLOW","date":"2015-06-19","pret":0.02792,"close":21.73}
{"ticker":"PLOW","date":"2015-06-22","pret":0.00138,"close":21.75}
{"ticker":"PLOW","date":"2015-06-23","pret":0,"close":21.84}
{"ticker":"PLOW","date":"2015-06-24","pret":0.00046,"close":21.7}
{"ticker":"PLOW","date":"2015-06-25","pret":-0.0069,"close":21.49}
{"ticker":"PLOW","date":"2015-06-26","pret":-0.00741,"close":21.46}
{"ticker":"PLOW","date":"2015-06-29","pret":-0.01404,"close":20.89}
{"ticker":"PLOW","date":"2015-06-30","pret":-0.00472,"close":21.48}
{"ticker":"PLOW","date":"2015-07-01","pret":0.02663,"close":20.81}
{"ticker":"PLOW","date":"2015-07-02","pret":-0.0419,"close":20.96}
{"ticker":"PLOW","date":"2015-07-06","pret":0.00192,"close":20.87}
{"ticker":"PLOW","date":"2015-07-07","pret":0.00479,"close":20.79}
{"ticker":"PLOW","date":"2015-07-08","pret":-0.01734,"close":20.38}
{"ticker":"PLOW","date":"2015-07-09","pret":0.00533,"close":20.61}
{"ticker":"PLOW","date":"2015-07-10","pret":0.0101,"close":20.83}
{"ticker":"PLOW","date":"2015-07-13","pret":0.00572,"close":21.27}
{"ticker":"PLOW","date":"2015-07-14","pret":0.01323,"close":21}
{"ticker":"PLOW","date":"2015-07-15","pret":-0.018,"close":20.66}
{"ticker":"PLOW","date":"2015-07-16","pret":-0.00623,"close":20.56}
{"ticker":"PLOW","date":"2015-07-17","pret":-0.0087,"close":20.72}
{"ticker":"PLOW","date":"2015-07-20","pret":0.01014,"close":20.41}
{"ticker":"PLOW","date":"2015-07-21","pret":-0.01549,"close":20.56}
{"ticker":"PLOW","date":"2015-07-22","pret":-0.00146,"close":20.41}
{"ticker":"PLOW","date":"2015-07-23","pret":0.00049,"close":20.31}
{"ticker":"PLOW","date":"2015-07-24","pret":-0.00588,"close":20.2}
{"ticker":"PLOW","date":"2015-07-27","pret":-0.01534,"close":20.16}
{"ticker":"PLOW","date":"2015-07-28","pret":0.01239,"close":20.26}
{"ticker":"PLOW","date":"2015-07-29","pret":-0.00247,"close":20.31}
{"ticker":"PLOW","date":"2015-07-30","pret":0.00296,"close":20.43}
{"ticker":"PLOW","date":"2015-07-31","pret":0.00098,"close":20.52}
{"ticker":"PLOW","date":"2015-08-03","pret":0.01125,"close":20.76}
{"ticker":"PLOW","date":"2015-08-04","pret":0.0677,"close":23.36}
{"ticker":"PLOW","date":"2015-08-05","pret":0.06169,"close":22.68}
{"ticker":"PLOW","date":"2015-08-06","pret":-0.03125,"close":22.82}
{"ticker":"PLOW","date":"2015-08-07","pret":-0.00398,"close":22.7}
{"ticker":"PLOW","date":"2015-08-10","pret":0.00794,"close":22.88}
{"ticker":"PLOW","date":"2015-08-11","pret":0.00176,"close":22.58}
{"ticker":"PLOW","date":"2015-08-12","pret":-0.02037,"close":22.12}
{"ticker":"PLOW","date":"2015-08-13","pret":-0.00538,"close":22.52}
{"ticker":"PLOW","date":"2015-08-14","pret":0.00538,"close":22.97}
{"ticker":"PLOW","date":"2015-08-17","pret":0.02125,"close":23.07}
{"ticker":"PLOW","date":"2015-08-18","pret":0.01262,"close":22.87}
{"ticker":"PLOW","date":"2015-08-19","pret":-0.01438,"close":22.81}
{"ticker":"PLOW","date":"2015-08-20","pret":-0.01236,"close":22.39}
{"ticker":"PLOW","date":"2015-08-21","pret":-0.02292,"close":22.11}
{"ticker":"PLOW","date":"2015-08-24","pret":-0.02485,"close":21.15}
{"ticker":"PLOW","date":"2015-08-25","pret":0.01342,"close":20.85}
{"ticker":"PLOW","date":"2015-08-26","pret":-0.01997,"close":21.42}
{"ticker":"PLOW","date":"2015-08-27","pret":0.01536,"close":21.41}
{"ticker":"PLOW","date":"2015-08-28","pret":-0.01536,"close":21.65}
{"ticker":"PLOW","date":"2015-08-31","pret":0.01813,"close":22.22}
{"ticker":"PLOW","date":"2015-09-01","pret":0.00826,"close":21.25}
{"ticker":"PLOW","date":"2015-09-02","pret":-0.02264,"close":21.43}
{"ticker":"PLOW","date":"2015-09-03","pret":0.0014,"close":21.55}
{"ticker":"PLOW","date":"2015-09-04","pret":-0.00608,"close":21.49}
{"ticker":"PLOW","date":"2015-09-08","pret":0.02504,"close":21.54}
{"ticker":"PLOW","date":"2015-09-09","pret":-0.00597,"close":21.13}
{"ticker":"PLOW","date":"2015-09-10","pret":-0.02566,"close":21.43}
{"ticker":"PLOW","date":"2015-09-11","pret":0.01034,"close":21.55}
{"ticker":"PLOW","date":"2015-09-14","pret":0.00838,"close":21.06}
{"ticker":"PLOW","date":"2015-09-15","pret":-0.02584,"close":21.42}
{"ticker":"PLOW","date":"2015-09-16","pret":0.02073,"close":21.37}
{"ticker":"PLOW","date":"2015-09-17","pret":-0.00984,"close":21.3}
{"ticker":"PLOW","date":"2015-09-18","pret":-0.01136,"close":21.11}
{"ticker":"PLOW","date":"2015-09-21","pret":0.00712,"close":20.99}
{"ticker":"PLOW","date":"2015-09-22","pret":-0.01525,"close":20.64}
{"ticker":"PLOW","date":"2015-09-23","pret":-0.00868,"close":20.49}
{"ticker":"PLOW","date":"2015-09-24","pret":-0.01759,"close":20.21}
{"ticker":"PLOW","date":"2015-09-25","pret":0.00098,"close":20.08}
{"ticker":"PLOW","date":"2015-09-28","pret":-0.01239,"close":19.88}
{"ticker":"PLOW","date":"2015-09-29","pret":-0.0045,"close":19.67}
{"ticker":"PLOW","date":"2015-09-30","pret":-0.01007,"close":19.86}
{"ticker":"PLOW","date":"2015-10-01","pret":0.00906,"close":19.74}
{"ticker":"PLOW","date":"2015-10-02","pret":-0.01719,"close":19.94}
{"ticker":"PLOW","date":"2015-10-05","pret":0.02617,"close":20.97}
{"ticker":"PLOW","date":"2015-10-06","pret":0.03897,"close":21.14}
{"ticker":"PLOW","date":"2015-10-07","pret":0.0147,"close":21.6}
{"ticker":"PLOW","date":"2015-10-08","pret":0.0131,"close":21.9}
{"ticker":"PLOW","date":"2015-10-09","pret":0.0216,"close":22.02}
{"ticker":"PLOW","date":"2015-10-12","pret":0.00272,"close":21.88}
{"ticker":"PLOW","date":"2015-10-13","pret":-0.00957,"close":21.51}
{"ticker":"PLOW","date":"2015-10-14","pret":-0.01244,"close":21.05}
{"ticker":"PLOW","date":"2015-10-15","pret":-0.01966,"close":21.4}
{"ticker":"PLOW","date":"2015-10-16","pret":0.01408,"close":21.04}
{"ticker":"PLOW","date":"2015-10-19","pret":-0.02073,"close":20.72}
{"ticker":"PLOW","date":"2015-10-20","pret":-0.01342,"close":20.73}
{"ticker":"PLOW","date":"2015-10-21","pret":0.00529,"close":20.79}
{"ticker":"PLOW","date":"2015-10-22","pret":0.00717,"close":20.99}
{"ticker":"PLOW","date":"2015-10-23","pret":0.00901,"close":21.72}
{"ticker":"PLOW","date":"2015-10-26","pret":0.02656,"close":21.39}
{"ticker":"PLOW","date":"2015-10-27","pret":-0.01389,"close":21.17}
{"ticker":"PLOW","date":"2015-10-28","pret":-0.01408,"close":22.05}
{"ticker":"PLOW","date":"2015-10-29","pret":0.03713,"close":21.85}
{"ticker":"PLOW","date":"2015-10-30","pret":-0.00091,"close":21.94}
{"ticker":"PLOW","date":"2015-11-02","pret":0.00319,"close":22.64}
{"ticker":"PLOW","date":"2015-11-03","pret":0.04184,"close":23.55}
{"ticker":"PLOW","date":"2015-11-04","pret":0.02539,"close":22.31}
{"ticker":"PLOW","date":"2015-11-05","pret":-0.051,"close":22.32}
{"ticker":"PLOW","date":"2015-11-06","pret":-0.00493,"close":22.23}
{"ticker":"PLOW","date":"2015-11-09","pret":-0.0018,"close":21.91}
{"ticker":"PLOW","date":"2015-11-10","pret":-0.01223,"close":21.75}
{"ticker":"PLOW","date":"2015-11-11","pret":-0.00457,"close":22.16}
{"ticker":"PLOW","date":"2015-11-12","pret":0.01229,"close":22}
{"ticker":"PLOW","date":"2015-11-13","pret":-0.0059,"close":21.9}
{"ticker":"PLOW","date":"2015-11-16","pret":-0.00228,"close":22.18}
{"ticker":"PLOW","date":"2015-11-17","pret":0.00817,"close":21.87}
{"ticker":"PLOW","date":"2015-11-18","pret":-0.00772,"close":22.21}
{"ticker":"PLOW","date":"2015-11-19","pret":0.00907,"close":22.65}
{"ticker":"PLOW","date":"2015-11-20","pret":0.0285,"close":22.55}
{"ticker":"PLOW","date":"2015-11-23","pret":-0.01281,"close":22.89}
{"ticker":"PLOW","date":"2015-11-24","pret":0.01149,"close":23.32}
{"ticker":"PLOW","date":"2015-11-25","pret":0.0286,"close":23.26}
{"ticker":"PLOW","date":"2015-11-26"}
{"ticker":"PLOW","date":"2015-11-27","pret":-0.00428,"close":23.05}
{"ticker":"PLOW","date":"2015-11-30","pret":-0.00862,"close":23.26}
{"ticker":"PLOW","date":"2015-12-01","pret":0.00776,"close":23.27}
{"ticker":"PLOW","date":"2015-12-02","pret":0.00043,"close":23.33}
{"ticker":"PLOW","date":"2015-12-03","pret":0.003,"close":22.63}
{"ticker":"PLOW","date":"2015-12-04","pret":-0.02689,"close":23.04}
{"ticker":"PLOW","date":"2015-12-07","pret":0.00832,"close":22.66}
{"ticker":"PLOW","date":"2015-12-08","pret":-0.01626,"close":22.82}
{"ticker":"PLOW","date":"2015-12-09","pret":0.01102,"close":22.68}
{"ticker":"PLOW","date":"2015-12-10","pret":-0.00792,"close":22.57}
{"ticker":"PLOW","date":"2015-12-11","pret":-0.01066,"close":22.05}
{"ticker":"PLOW","date":"2015-12-14","pret":-0.01802,"close":21.58}
{"ticker":"PLOW","date":"2015-12-15","pret":-0.01419,"close":21.56}
{"ticker":"PLOW","date":"2015-12-16","pret":0.00092,"close":21.95}
{"ticker":"PLOW","date":"2015-12-17"}
{"ticker":"PLOW","date":"2015-12-18","pret":-0.02236,"close":21.02}
{"ticker":"PLOW","date":"2015-12-21","pret":-0.00472,"close":20.85}
{"ticker":"PLOW","date":"2015-12-22","pret":-0.0119,"close":21.39}
{"ticker":"PLOW","date":"2015-12-23","pret":0.03344,"close":21.53}
{"ticker":"PLOW","date":"2015-12-24","pret":-0.00418,"close":21.46}
{"ticker":"PLOW","date":"2015-12-28","pret":-0.007,"close":21.5}
{"ticker":"PLOW","date":"2015-12-29","pret":0.01395,"close":21.78}
{"ticker":"PLOW","date":"2015-12-30","pret":0.00507,"close":21.72}
{"ticker":"PLOW","date":"2015-12-31","pret":-0.00322,"close":21.07}
{"ticker":"PLOW","date":"2016-01-04","pret":-0.03471,"close":19.91}
{"ticker":"PLOW","date":"2016-01-05","pret":-0.04641,"close":19.93}
{"ticker":"PLPC","date":"2015-01-02","pret":-0.03317,"close":54.27}
{"ticker":"PLPC","date":"2015-01-05","pret":-0.0034,"close":51.3}
{"ticker":"PLPC","date":"2015-01-06","pret":-0.03071,"close":48.9}
{"ticker":"PLPC","date":"2015-01-07","pret":-0.02108,"close":50.23}
{"ticker":"PLPC","date":"2015-01-08","pret":0.00139,"close":50.26}
{"ticker":"PLPC","date":"2015-01-09","pret":-0.00598,"close":49.23}
{"ticker":"PLPC","date":"2015-01-12","pret":-0.03625,"close":49.62}
{"ticker":"PLPC","date":"2015-01-13","pret":0.0062,"close":49.19}
{"ticker":"PLPC","date":"2015-01-14","pret":0.01696,"close":48.03}
{"ticker":"PLPC","date":"2015-01-15","pret":-0.03968,"close":48.06}
{"ticker":"PLPC","date":"2015-01-16","pret":0.01195,"close":48.08}
{"ticker":"PLPC","date":"2015-01-20","pret":-0.01279,"close":48.05}
{"ticker":"PLPC","date":"2015-01-21","pret":0.02026,"close":48.53}
{"ticker":"PLPC","date":"2015-01-22","pret":-0.01416,"close":49.49}
{"ticker":"PLPC","date":"2015-01-23","pret":0.04109,"close":49.57}
{"ticker":"PLPC","date":"2015-01-26","pret":-0.00606,"close":49.84}
{"ticker":"PLPC","date":"2015-01-27","pret":0.00586,"close":49.03}
{"ticker":"PLPC","date":"2015-01-28","pret":-0.01154,"close":48.13}
{"ticker":"PLPC","date":"2015-01-29","pret":-0.01519,"close":48.47}
{"ticker":"PLPC","date":"2015-01-30","pret":-0.01353,"close":47.81}
{"ticker":"PLPC","date":"2015-02-02","pret":0.00918,"close":48.1}
{"ticker":"PLPC","date":"2015-02-03","pret":0.0027,"close":48.86}
{"ticker":"PLPC","date":"2015-02-04","pret":-0.00582,"close":48.1}
{"ticker":"PLPC","date":"2015-02-05","pret":0.00187,"close":48.15}
{"ticker":"PLPC","date":"2015-02-06","pret":0.00021,"close":47.59}
{"ticker":"PLPC","date":"2015-02-09","pret":-0.01487,"close":47.68}
{"ticker":"PLPC","date":"2015-02-10","pret":0.00421,"close":48.03}
{"ticker":"PLPC","date":"2015-02-11","pret":0.00962,"close":47}
{"ticker":"PLPC","date":"2015-02-12","pret":-0.01489,"close":47.88}
{"ticker":"PLPC","date":"2015-02-13","pret":0.0238,"close":47.15}
{"ticker":"PLPC","date":"2015-02-17","pret":-0.02676,"close":46.7}
{"ticker":"PLPC","date":"2015-02-18","pret":-0.00212,"close":46.98}
{"ticker":"PLPC","date":"2015-02-19","pret":0.01056,"close":47.31}
{"ticker":"PLPC","date":"2015-02-20","pret":-0.0021,"close":46.32}
{"ticker":"PLPC","date":"2015-02-23","pret":-0.04192,"close":45.7}
{"ticker":"PLPC","date":"2015-02-24","pret":0.01806,"close":45.85}
{"ticker":"PLPC","date":"2015-02-25","pret":-0.01237,"close":46.44}
{"ticker":"PLPC","date":"2015-02-26","pret":0.02266,"close":46.14}
{"ticker":"PLPC","date":"2015-02-27","pret":-0.02616,"close":45.95}
{"ticker":"PLPC","date":"2015-03-02","pret":0,"close":45.52}
{"ticker":"PLPC","date":"2015-03-03","pret":-0.01234,"close":45.26}
{"ticker":"PLPC","date":"2015-03-04","pret":0.00905,"close":45.68}
{"ticker":"PLPC","date":"2015-03-05","pret":0.02217,"close":45.89}
{"ticker":"PLPC","date":"2015-03-06","pret":-0.02349,"close":45.26}
{"ticker":"PLPC","date":"2015-03-09","pret":-0.0064,"close":45.29}
{"ticker":"PLPC","date":"2015-03-10","pret":-0.00511,"close":44.03}
{"ticker":"PLPC","date":"2015-03-11","pret":-0.00111,"close":44.04}
{"ticker":"PLPC","date":"2015-03-12","pret":-0.01776,"close":44.17}
{"ticker":"PLPC","date":"2015-03-13","pret":-0.01256,"close":43.95}
{"ticker":"PLPC","date":"2015-03-16","pret":0.00184,"close":44.2}
{"ticker":"PLPC","date":"2015-03-17","pret":0.00252,"close":42.6}
{"ticker":"PLPC","date":"2015-03-18","pret":-0.02174,"close":43.95}
{"ticker":"PLPC","date":"2015-03-19","pret":0.10276,"close":44.93}
{"ticker":"PLPC","date":"2015-03-20","pret":-0.05529,"close":45.75}
{"ticker":"PLPC","date":"2015-03-23","pret":0.01768,"close":46.4}
{"ticker":"PLPC","date":"2015-03-24","pret":0.01715,"close":45.4}
{"ticker":"PLPC","date":"2015-03-25","pret":-0.00995,"close":44.05}
{"ticker":"PLPC","date":"2015-03-26","pret":-0.04423,"close":44.05}
{"ticker":"PLPC","date":"2015-03-27","pret":-0.00091,"close":44.5}
{"ticker":"PLPC","date":"2015-03-30","pret":0.01781,"close":44.75}
{"ticker":"PLPC","date":"2015-03-31","pret":-0.021,"close":42.13}
{"ticker":"PLPC","date":"2015-04-01","pret":-0.03271,"close":40.71}
{"ticker":"PLPC","date":"2015-04-02","pret":-0.02992,"close":42.69}
{"ticker":"PLPC","date":"2015-04-06","pret":0.04024,"close":42.37}
{"ticker":"PLPC","date":"2015-04-07","pret":0.00349,"close":41.95}
{"ticker":"PLPC","date":"2015-04-08","pret":-0.00466,"close":42.57}
{"ticker":"PLPC","date":"2015-04-09","pret":0.00257,"close":42.8}
{"ticker":"PLPC","date":"2015-04-10","pret":0.00604,"close":42.11}
{"ticker":"PLPC","date":"2015-04-13","pret":-0.02273,"close":43.27}
{"ticker":"PLPC","date":"2015-04-14","pret":0.03034,"close":43.05}
{"ticker":"PLPC","date":"2015-04-15","pret":-0.00023,"close":42.17}
{"ticker":"PLPC","date":"2015-04-16","pret":-0.01833,"close":43.69}
{"ticker":"PLPC","date":"2015-04-17","pret":0.01095,"close":43.2}
{"ticker":"PLPC","date":"2015-04-20","pret":0.01174,"close":42.01}
{"ticker":"PLPC","date":"2015-04-21","pret":-0.03874,"close":41.71}
{"ticker":"PLPC","date":"2015-04-22","pret":-0.01077,"close":42.75}
{"ticker":"PLPC","date":"2015-04-23","pret":0.03266,"close":43.07}
{"ticker":"PLPC","date":"2015-04-24","pret":0.00023,"close":43}
{"ticker":"PLPC","date":"2015-04-27","pret":-0.0035,"close":43.39}
{"ticker":"PLPC","date":"2015-04-28","pret":0.00093,"close":45.4}
{"ticker":"PLPC","date":"2015-04-29","pret":0.05361,"close":44.86}
{"ticker":"PLPC","date":"2015-04-30","pret":-0.03443,"close":41.95}
{"ticker":"PLPC","date":"2015-05-01","pret":-0.02715,"close":42.65}
{"ticker":"PLPC","date":"2015-05-04","pret":-0.00141,"close":42.61}
{"ticker":"PLPC","date":"2015-05-05","pret":0.00071,"close":42.48}
{"ticker":"PLPC","date":"2015-05-06","pret":-0.00472,"close":41.13}
{"ticker":"PLPC","date":"2015-05-07","pret":-0.00712,"close":41.45}
{"ticker":"PLPC","date":"2015-05-08","pret":0.00048,"close":41.35}
{"ticker":"PLPC","date":"2015-05-11","pret":-0.01802,"close":40.91}
{"ticker":"PLPC","date":"2015-05-12","pret":-0.0233,"close":40.68}
{"ticker":"PLPC","date":"2015-05-13","pret":0.01086,"close":40.21}
{"ticker":"PLPC","date":"2015-05-14","pret":-0.01185,"close":40.11}
{"ticker":"PLPC","date":"2015-05-15","pret":-0.00274,"close":39.1}
{"ticker":"PLPC","date":"2015-05-18","pret":-0.03163,"close":39.35}
{"ticker":"PLPC","date":"2015-05-19","pret":0.02663,"close":39.6}
{"ticker":"PLPC","date":"2015-05-20","pret":0.00075,"close":39.5}
{"ticker":"PLPC","date":"2015-05-21","pret":-0.02277,"close":40}
{"ticker":"PLPC","date":"2015-05-22","pret":0.01246,"close":40.02}
{"ticker":"PLPC","date":"2015-05-26","pret":-0.00354,"close":39.19}
{"ticker":"PLPC","date":"2015-05-27","pret":0.00657,"close":40.1}
{"ticker":"PLPC","date":"2015-05-28","pret":-0.01013,"close":39.73}
{"ticker":"PLPC","date":"2015-05-29","pret":0.01239,"close":37.96}
{"ticker":"PLPC","date":"2015-06-01","pret":-0.01903,"close":38.97}
{"ticker":"PLPC","date":"2015-06-02","pret":0,"close":39.56}
{"ticker":"PLPC","date":"2015-06-03","pret":0.01324,"close":39.4}
{"ticker":"PLPC","date":"2015-06-04","pret":-0.02457,"close":39.03}
{"ticker":"PLPC","date":"2015-06-05","pret":0.02052,"close":39.83}
{"ticker":"PLPC","date":"2015-06-08","pret":0.00279,"close":39.25}
{"ticker":"PLPC","date":"2015-06-09","pret":-0.00788,"close":39.2}
{"ticker":"PLPC","date":"2015-06-10","pret":0.00788,"close":39.43}
{"ticker":"PLPC","date":"2015-06-11","pret":0.00757,"close":39.09}
{"ticker":"PLPC","date":"2015-06-12","pret":-0.01621,"close":38.92}
{"ticker":"PLPC","date":"2015-06-15","pret":-0.01052,"close":38.85}
{"ticker":"PLPC","date":"2015-06-16","pret":-0.00621,"close":39.23}
{"ticker":"PLPC","date":"2015-06-17","pret":0.00389,"close":38.58}
{"ticker":"PLPC","date":"2015-06-18","pret":-0.03447,"close":38.68}
{"ticker":"PLPC","date":"2015-06-19","pret":0.02929,"close":38.47}
{"ticker":"PLPC","date":"2015-06-22","pret":-0.02929,"close":38.22}
{"ticker":"PLPC","date":"2015-06-23","pret":0.0225,"close":38.68}
{"ticker":"PLPC","date":"2015-06-24","pret":-0.00262,"close":38.37}
{"ticker":"PLPC","date":"2015-06-25","pret":-0.00923,"close":38.13}
{"ticker":"PLPC","date":"2015-06-26","pret":0.00159,"close":37.86}
{"ticker":"PLPC","date":"2015-06-29","pret":-0.00026,"close":37.85}
{"ticker":"PLPC","date":"2015-06-30","pret":0,"close":37.72}
{"ticker":"PLPC","date":"2015-07-01","pret":-0.00265,"close":37.22}
{"ticker":"PLPC","date":"2015-07-02","pret":-0.00692,"close":37.67}
{"ticker":"PLPC","date":"2015-07-06","pret":0.01485,"close":37.31}
{"ticker":"PLPC","date":"2015-07-07","pret":-0.01431,"close":37.96}
{"ticker":"PLPC","date":"2015-07-08","pret":0.00824,"close":37.29}
{"ticker":"PLPC","date":"2015-07-09","pret":-0.00186,"close":36.5}
{"ticker":"PLPC","date":"2015-07-10","pret":-0.02661,"close":37.44}
{"ticker":"PLPC","date":"2015-07-13","pret":0.00814,"close":37.61}
{"ticker":"PLPC","date":"2015-07-14","pret":0.00162,"close":37.1}
{"ticker":"PLPC","date":"2015-07-15","pret":0.00592,"close":36.6}
{"ticker":"PLPC","date":"2015-07-16","pret":-0.02388,"close":36.98}
{"ticker":"PLPC","date":"2015-07-17","pret":0.01283,"close":36.52}
{"ticker":"PLPC","date":"2015-07-20","pret":-0.00981,"close":36.5}
{"ticker":"PLPC","date":"2015-07-21","pret":-0.00055,"close":36.53}
{"ticker":"PLPC","date":"2015-07-22","pret":0,"close":36.07}
{"ticker":"PLPC","date":"2015-07-23","pret":0.00519,"close":35.91}
{"ticker":"PLPC","date":"2015-07-24","pret":-0.03523,"close":33.87}
{"ticker":"PLPC","date":"2015-07-27","pret":-0.01536,"close":33.87}
{"ticker":"PLPC","date":"2015-07-28","pret":-0.02555,"close":34}
{"ticker":"PLPC","date":"2015-07-29","pret":-0.00147,"close":34.06}
{"ticker":"PLPC","date":"2015-07-30","pret":-0.00147,"close":33.9}
{"ticker":"PLPC","date":"2015-07-31","pret":0.00295,"close":34.46}
{"ticker":"PLPC","date":"2015-08-03","pret":-0.00177,"close":33.66}
{"ticker":"PLPC","date":"2015-08-04","pret":-0.00858,"close":33.59}
{"ticker":"PLPC","date":"2015-08-05","pret":-0.01557,"close":33.03}
{"ticker":"PLPC","date":"2015-08-06","pret":0.02445,"close":33.66}
{"ticker":"PLPC","date":"2015-08-07","pret":0.00147,"close":33.55}
{"ticker":"PLPC","date":"2015-08-10","pret":-0.00118,"close":33.49}
{"ticker":"PLPC","date":"2015-08-11","pret":-0.0003,"close":34.32}
{"ticker":"PLPC","date":"2015-08-12","pret":0.00147,"close":33.78}
{"ticker":"PLPC","date":"2015-08-13","pret":0,"close":33.32}
{"ticker":"PLPC","date":"2015-08-14","pret":-0.0184,"close":33.98}
{"ticker":"PLPC","date":"2015-08-17","pret":0.00627,"close":33.78}
{"ticker":"PLPC","date":"2015-08-18","pret":-0.01198,"close":33.05}
{"ticker":"PLPC","date":"2015-08-19","pret":-0.00392,"close":33.5}
{"ticker":"PLPC","date":"2015-08-20","pret":0.00513,"close":33.24}
{"ticker":"PLPC","date":"2015-08-21","pret":-0.01302,"close":32.75}
{"ticker":"PLPC","date":"2015-08-24","pret":0.04326,"close":33.5}
{"ticker":"PLPC","date":"2015-08-25","pret":0,"close":33.69}
{"ticker":"PLPC","date":"2015-08-26","pret":-0.01857,"close":32.9}
{"ticker":"PLPC","date":"2015-08-27","pret":-0.02195,"close":32.34}
{"ticker":"PLPC","date":"2015-08-28","pret":-0.0181,"close":30.93}
{"ticker":"PLPC","date":"2015-08-31","pret":-0.04723,"close":30.3}
{"ticker":"PLPC","date":"2015-09-01","pret":-0.00848,"close":32.15}
{"ticker":"PLPC","date":"2015-09-02","pret":0.05105,"close":33.75}
{"ticker":"PLPC","date":"2015-09-03","pret":0.04798,"close":33.64}
{"ticker":"PLPC","date":"2015-09-04","pret":0.00414,"close":33.51}
{"ticker":"PLPC","date":"2015-09-08","pret":-0.00296,"close":32.93}
{"ticker":"PLPC","date":"2015-09-09","pret":-0.02549,"close":32.27}
{"ticker":"PLPC","date":"2015-09-10","pret":-0.00396,"close":32.3}
{"ticker":"PLPC","date":"2015-09-11","pret":-0.01042,"close":32.44}
{"ticker":"PLPC","date":"2015-09-14","pret":-0.00432,"close":31.88}
{"ticker":"PLPC","date":"2015-09-15","pret":-0.00186,"close":32.05}
{"ticker":"PLPC","date":"2015-09-16","pret":-0.01123,"close":32.7}
{"ticker":"PLPC","date":"2015-09-17","pret":0.04686,"close":33.91}
{"ticker":"PLPC","date":"2015-09-18","pret":0.00239,"close":35}
{"ticker":"PLPC","date":"2015-09-21","pret":0.0438,"close":36.24}
{"ticker":"PLPC","date":"2015-09-22","pret":0.02817,"close":37}
{"ticker":"PLPC","date":"2015-09-23","pret":0.02306,"close":36.29}
{"ticker":"PLPC","date":"2015-09-24","pret":-0.01477,"close":36.32}
{"ticker":"PLPC","date":"2015-09-25","pret":0.0085,"close":36.09}
{"ticker":"PLPC","date":"2015-09-28","pret":-0.00658,"close":36.86}
{"ticker":"PLPC","date":"2015-09-29","pret":0.02391,"close":36.61}
{"ticker":"PLPC","date":"2015-09-30","pret":-0.00836,"close":37.15}
{"ticker":"PLPC","date":"2015-10-01","pret":0.01585,"close":38.37}
{"ticker":"PLPC","date":"2015-10-02","pret":0.02161,"close":39.59}
{"ticker":"PLPC","date":"2015-10-05","pret":0.03182,"close":41.63}
{"ticker":"PLPC","date":"2015-10-06","pret":0.04856,"close":40.61}
{"ticker":"PLPC","date":"2015-10-07","pret":-0.02238,"close":40.27}
{"ticker":"PLPC","date":"2015-10-08","pret":-0.00964,"close":41.23}
{"ticker":"PLPC","date":"2015-10-09","pret":0.01087,"close":40.69}
{"ticker":"PLPC","date":"2015-10-12","pret":-0.00295,"close":41.5}
{"ticker":"PLPC","date":"2015-10-13","pret":0.02218,"close":40.9}
{"ticker":"PLPC","date":"2015-10-14","pret":-0.03608,"close":40.01}
{"ticker":"PLPC","date":"2015-10-15","pret":0.00025,"close":40.68}
{"ticker":"PLPC","date":"2015-10-16","pret":0.02273,"close":40.46}
{"ticker":"PLPC","date":"2015-10-19","pret":-0.02448,"close":41.55}
{"ticker":"PLPC","date":"2015-10-20","pret":0.04933,"close":42.04}
{"ticker":"PLPC","date":"2015-10-21","pret":0.00072,"close":41.83}
{"ticker":"PLPC","date":"2015-10-22","pret":0.00095,"close":41.95}
{"ticker":"PLPC","date":"2015-10-23","pret":0.00498,"close":42.8}
{"ticker":"PLPC","date":"2015-10-26","pret":0.0066,"close":40.58}
{"ticker":"PLPC","date":"2015-10-27","pret":-0.03226,"close":40.35}
{"ticker":"PLPC","date":"2015-10-28","pret":-0.00536,"close":41.23}
{"ticker":"PLPC","date":"2015-10-29","pret":-0.01997,"close":40.78}
{"ticker":"PLPC","date":"2015-10-30","pret":0.02071,"close":42.5}
{"ticker":"PLPC","date":"2015-11-02","pret":0.02838,"close":43.19}
{"ticker":"PLPC","date":"2015-11-03","pret":0.0146,"close":44.79}
{"ticker":"PLPC","date":"2015-11-04","pret":0.03513,"close":45.72}
{"ticker":"PLPC","date":"2015-11-05","pret":0.03677,"close":45.77}
{"ticker":"PLPC","date":"2015-11-06","pret":-0.01159,"close":45.47}
{"ticker":"PLPC","date":"2015-11-09","pret":0.00066,"close":41.51}
{"ticker":"PLPC","date":"2015-11-10","pret":-0.07367,"close":41.38}
{"ticker":"PLPC","date":"2015-11-11","pret":-0.00594,"close":41.15}
{"ticker":"PLPC","date":"2015-11-12","pret":-0.02312,"close":40.45}
{"ticker":"PLPC","date":"2015-11-13","pret":-0.00881,"close":38.65}
{"ticker":"PLPC","date":"2015-11-16","pret":-0.05248,"close":38.84}
{"ticker":"PLPC","date":"2015-11-17","pret":0.00491,"close":38.5}
{"ticker":"PLPC","date":"2015-11-18","pret":-0.01245,"close":38.24}
{"ticker":"PLPC","date":"2015-11-19","pret":0.0065,"close":38.58}
{"ticker":"PLPC","date":"2015-11-20","pret":0.00492,"close":39.86}
{"ticker":"PLPC","date":"2015-11-23","pret":0.01052,"close":41.13}
{"ticker":"PLPC","date":"2015-11-24","pret":0.0023,"close":42.24}
{"ticker":"PLPC","date":"2015-11-25","pret":0.07365,"close":42.15}
{"ticker":"PLPC","date":"2015-11-26"}
{"ticker":"PLPC","date":"2015-11-27","pret":-0.0076,"close":40.9}
{"ticker":"PLPC","date":"2015-11-30","pret":-0.0091,"close":41.87}
{"ticker":"PLPC","date":"2015-12-01","pret":0.00408,"close":42.25}
{"ticker":"PLPC","date":"2015-12-02","pret":-0.03985,"close":41.61}
{"ticker":"PLPC","date":"2015-12-03","pret":0.04081,"close":41.57}
{"ticker":"PLPC","date":"2015-12-04","pret":-0.03088,"close":43}
{"ticker":"PLPC","date":"2015-12-07","pret":0.05431,"close":42.62}
{"ticker":"PLPC","date":"2015-12-08","pret":-0.0462,"close":41.93}
{"ticker":"PLPC","date":"2015-12-09","pret":0.04853,"close":43.13}
{"ticker":"PLPC","date":"2015-12-10","pret":0.00814,"close":43.46}
{"ticker":"PLPC","date":"2015-12-11","pret":-0.00534,"close":42.27}
{"ticker":"PLPC","date":"2015-12-14","pret":-0.01453,"close":41.05}
{"ticker":"PLPC","date":"2015-12-15","pret":-0.01236,"close":43.23}
{"ticker":"PLPC","date":"2015-12-16","pret":0.02689,"close":42.98}
{"ticker":"PLPC","date":"2015-12-17"}
{"ticker":"PLPC","date":"2015-12-18","pret":-0.00865,"close":41.6}
{"ticker":"PLPC","date":"2015-12-21","pret":-0.03585,"close":42.23}
{"ticker":"PLPC","date":"2015-12-22","pret":0.02618,"close":41.7}
{"ticker":"PLPC","date":"2015-12-23","pret":-0.00451,"close":43.09}
{"ticker":"PLPC","date":"2015-12-24","pret":0.01278,"close":41.87}
{"ticker":"PLPC","date":"2015-12-28","pret":0.00094,"close":42.78}
{"ticker":"PLPC","date":"2015-12-29","pret":0.01584,"close":42.6}
{"ticker":"PLPC","date":"2015-12-30","pret":-0.05171,"close":41.73}
{"ticker":"PLPC","date":"2015-12-31","pret":0.0109,"close":42.1}
{"ticker":"PLPC","date":"2016-01-04","pret":0.01173,"close":42.5}
{"ticker":"PLPC","date":"2016-01-05","pret":0.03208,"close":43.7}
{"ticker":"PLT","date":"2015-01-02","pret":-0.00858,"close":52.5}
{"ticker":"PLT","date":"2015-01-05","pret":-0.02541,"close":51.16}
{"ticker":"PLT","date":"2015-01-06","pret":-0.01744,"close":49.95}
{"ticker":"PLT","date":"2015-01-07","pret":-0.01556,"close":50.81}
{"ticker":"PLT","date":"2015-01-08","pret":0.01907,"close":51.88}
{"ticker":"PLT","date":"2015-01-09","pret":0.01354,"close":51.55}
{"ticker":"PLT","date":"2015-01-12","pret":-0.00733,"close":50.69}
{"ticker":"PLT","date":"2015-01-13","pret":-0.00894,"close":51}
{"ticker":"PLT","date":"2015-01-14","pret":-0.01654,"close":50.85}
{"ticker":"PLT","date":"2015-01-15","pret":0.01478,"close":50.18}
{"ticker":"PLT","date":"2015-01-16","pret":-0.02276,"close":51.59}
{"ticker":"PLT","date":"2015-01-20","pret":0.0354,"close":51.33}
{"ticker":"PLT","date":"2015-01-21","pret":-0.01205,"close":51.54}
{"ticker":"PLT","date":"2015-01-22","pret":0.01668,"close":52.78}
{"ticker":"PLT","date":"2015-01-23","pret":0.01583,"close":52.13}
{"ticker":"PLT","date":"2015-01-26","pret":-0.01853,"close":52.13}
{"ticker":"PLT","date":"2015-01-27","pret":-0.05816,"close":47.01}
{"ticker":"PLT","date":"2015-01-28","pret":-0.03114,"close":47.02}
{"ticker":"PLT","date":"2015-01-29","pret":-0.00953,"close":46}
{"ticker":"PLT","date":"2015-01-30","pret":-0.02762,"close":45.83}
{"ticker":"PLT","date":"2015-02-02","pret":0.00415,"close":46.02}
{"ticker":"PLT","date":"2015-02-03","pret":0.00218,"close":47.19}
{"ticker":"PLT","date":"2015-02-04","pret":0.02491,"close":47.09}
{"ticker":"PLT","date":"2015-02-05","pret":-0.00085,"close":48.53}
{"ticker":"PLT","date":"2015-02-06","pret":0.02805,"close":48.47}
{"ticker":"PLT","date":"2015-02-09","pret":-0.00041,"close":47.83}
{"ticker":"PLT","date":"2015-02-10","pret":-0.00352,"close":48.45}
{"ticker":"PLT","date":"2015-02-11","pret":0.00248,"close":48.41}
{"ticker":"PLT","date":"2015-02-12","pret":0.00926,"close":49.24}
{"ticker":"PLT","date":"2015-02-13","pret":0.01059,"close":49.95}
{"ticker":"PLT","date":"2015-02-17","pret":0.00988,"close":49.6}
{"ticker":"PLT","date":"2015-02-18","pret":-0.01252,"close":49.72}
{"ticker":"PLT","date":"2015-02-19","pret":0.01071,"close":50.1}
{"ticker":"PLT","date":"2015-02-20","pret":0.00281,"close":50.37}
{"ticker":"PLT","date":"2015-02-23","pret":0.00719,"close":49.58}
{"ticker":"PLT","date":"2015-02-24","pret":-0.01,"close":50.31}
{"ticker":"PLT","date":"2015-02-25","pret":0.00841,"close":50.78}
{"ticker":"PLT","date":"2015-02-26","pret":0.00932,"close":50.31}
{"ticker":"PLT","date":"2015-02-27","pret":-0.00793,"close":50.44}
{"ticker":"PLT","date":"2015-03-02","pret":0.00239,"close":51.19}
{"ticker":"PLT","date":"2015-03-03","pret":0.01067,"close":50.46}
{"ticker":"PLT","date":"2015-03-04","pret":-0.00591,"close":52.11}
{"ticker":"PLT","date":"2015-03-05","pret":0.04879,"close":53.85}
{"ticker":"PLT","date":"2015-03-06","pret":0.00843,"close":53.26}
{"ticker":"PLT","date":"2015-03-09","pret":-0.00486,"close":54.3}
{"ticker":"PLT","date":"2015-03-10","pret":0.00673,"close":53.86}
{"ticker":"PLT","date":"2015-03-11","pret":0.00409,"close":54.21}
{"ticker":"PLT","date":"2015-03-12","pret":-0.00988,"close":53.74}
{"ticker":"PLT","date":"2015-03-13","pret":0.00262,"close":53.49}
{"ticker":"PLT","date":"2015-03-16","pret":0.0054,"close":54.95}
{"ticker":"PLT","date":"2015-03-17","pret":0.01951,"close":54.66}
{"ticker":"PLT","date":"2015-03-18","pret":-0.0042,"close":54.82}
{"ticker":"PLT","date":"2015-03-19","pret":0.00018,"close":55.05}
{"ticker":"PLT","date":"2015-03-20","pret":0.01399,"close":55.45}
{"ticker":"PLT","date":"2015-03-23","pret":0.00018,"close":54.86}
{"ticker":"PLT","date":"2015-03-24","pret":-0.01216,"close":54.88}
{"ticker":"PLT","date":"2015-03-25","pret":0.00456,"close":53.69}
{"ticker":"PLT","date":"2015-03-26","pret":-0.02784,"close":53.96}
{"ticker":"PLT","date":"2015-03-27","pret":0.00652,"close":53.95}
{"ticker":"PLT","date":"2015-03-30","pret":-0.01724,"close":52.32}
{"ticker":"PLT","date":"2015-03-31","pret":-0.01408,"close":52.95}
{"ticker":"PLT","date":"2015-04-01","pret":0.00916,"close":52.87}
{"ticker":"PLT","date":"2015-04-02","pret":0.0036,"close":53.33}
{"ticker":"PLT","date":"2015-04-06","pret":0.00208,"close":54.6}
{"ticker":"PLT","date":"2015-04-07","pret":0.0305,"close":54.39}
{"ticker":"PLT","date":"2015-04-08","pret":-0.00496,"close":54.49}
{"ticker":"PLT","date":"2015-04-09","pret":0.00166,"close":55.01}
{"ticker":"PLT","date":"2015-04-10","pret":0.01332,"close":55.1}
{"ticker":"PLT","date":"2015-04-13","pret":0.00036,"close":55.39}
{"ticker":"PLT","date":"2015-04-14","pret":0.00506,"close":55.63}
{"ticker":"PLT","date":"2015-04-15","pret":0.00862,"close":56.4}
{"ticker":"PLT","date":"2015-04-16","pret":0.00446,"close":56.16}
{"ticker":"PLT","date":"2015-04-17","pret":-0.0075,"close":55.7}
{"ticker":"PLT","date":"2015-04-20","pret":0.0059,"close":55.94}
{"ticker":"PLT","date":"2015-04-21","pret":0.00445,"close":56.15}
{"ticker":"PLT","date":"2015-04-22","pret":-0.00036,"close":56.41}
{"ticker":"PLT","date":"2015-04-23","pret":-0.00018,"close":56.53}
{"ticker":"PLT","date":"2015-04-24","pret":0.00408,"close":55.99}
{"ticker":"PLT","date":"2015-04-27","pret":-0.01893,"close":54.73}
{"ticker":"PLT","date":"2015-04-28","pret":-0.01087,"close":55.96}
{"ticker":"PLT","date":"2015-04-29","pret":0.00672,"close":53.91}
{"ticker":"PLT","date":"2015-04-30","pret":-0.03013,"close":53.27}
{"ticker":"PLT","date":"2015-05-01","pret":-0.00862,"close":53.95}
{"ticker":"PLT","date":"2015-05-04","pret":0.01883,"close":54.61}
{"ticker":"PLT","date":"2015-05-05","pret":0.00369,"close":54.17}
{"ticker":"PLT","date":"2015-05-06","pret":-0.00166,"close":54.1}
{"ticker":"PLT","date":"2015-05-07","pret":-0.00314,"close":54.42}
{"ticker":"PLT","date":"2015-05-08","pret":0.0165,"close":54.81}
{"ticker":"PLT","date":"2015-05-11","pret":-0.00401,"close":55.01}
{"ticker":"PLT","date":"2015-05-12","pret":-0.00073,"close":54.73}
{"ticker":"PLT","date":"2015-05-13","pret":0.0031,"close":55.12}
{"ticker":"PLT","date":"2015-05-14","pret":0.015,"close":56.31}
{"ticker":"PLT","date":"2015-05-15","pret":0.00857,"close":55.86}
{"ticker":"PLT","date":"2015-05-18","pret":-0.00822,"close":56.68}
{"ticker":"PLT","date":"2015-05-19","pret":0.01495,"close":56.52}
{"ticker":"PLT","date":"2015-05-20","pret":-0.00194,"close":56.47}
{"ticker":"PLT","date":"2015-05-21","pret":-0.00284,"close":56.65}
{"ticker":"PLT","date":"2015-05-22","pret":0.00284,"close":56.4}
{"ticker":"PLT","date":"2015-05-26","pret":-0.00746,"close":55.17}
{"ticker":"PLT","date":"2015-05-27","pret":-0.01546,"close":55.53}
{"ticker":"PLT","date":"2015-05-28","pret":0.00452,"close":55.52}
{"ticker":"PLT","date":"2015-05-29","pret":0.00252,"close":55.17}
{"ticker":"PLT","date":"2015-06-01","pret":-0.00018,"close":55.84}
{"ticker":"PLT","date":"2015-06-02","pret":-0.00072,"close":55.46}
{"ticker":"PLT","date":"2015-06-03","pret":0.0009,"close":56.26}
{"ticker":"PLT","date":"2015-06-04","pret":0.00717,"close":55.83}
{"ticker":"PLT","date":"2015-06-05","pret":-0.00861,"close":56.12}
{"ticker":"PLT","date":"2015-06-08","pret":0.00861,"close":55.87}
{"ticker":"PLT","date":"2015-06-09","pret":-0.00322,"close":55.98}
{"ticker":"PLT","date":"2015-06-10","pret":0.00838,"close":56.39}
{"ticker":"PLT","date":"2015-06-11","pret":0.00231,"close":56.55}
{"ticker":"PLT","date":"2015-06-12","pret":0.00018,"close":56.71}
{"ticker":"PLT","date":"2015-06-15","pret":-0.00408,"close":56.15}
{"ticker":"PLT","date":"2015-06-16","pret":-0.0041,"close":56.98}
{"ticker":"PLT","date":"2015-06-17","pret":0.02174,"close":56.45}
{"ticker":"PLT","date":"2015-06-18","pret":-0.01249,"close":57.69}
{"ticker":"PLT","date":"2015-06-19","pret":0.02119,"close":58.09}
{"ticker":"PLT","date":"2015-06-22","pret":0.01052,"close":57.81}
{"ticker":"PLT","date":"2015-06-23","pret":-0.01017,"close":58.01}
{"ticker":"PLT","date":"2015-06-24","pret":0.00311,"close":57.47}
{"ticker":"PLT","date":"2015-06-25","pret":-0.00537,"close":57.75}
{"ticker":"PLT","date":"2015-06-26","pret":0.00295,"close":57.14}
{"ticker":"PLT","date":"2015-06-29","pret":-0.0187,"close":56.16}
{"ticker":"PLT","date":"2015-06-30","pret":-0.00247,"close":56.31}
{"ticker":"PLT","date":"2015-07-01","pret":0.00441,"close":56.63}
{"ticker":"PLT","date":"2015-07-02","pret":0.00035,"close":56.38}
{"ticker":"PLT","date":"2015-07-06","pret":-0.0165,"close":56.24}
{"ticker":"PLT","date":"2015-07-07","pret":0.00606,"close":55.99}
{"ticker":"PLT","date":"2015-07-08","pret":-0.01037,"close":55.22}
{"ticker":"PLT","date":"2015-07-09","pret":0.00805,"close":55.53}
{"ticker":"PLT","date":"2015-07-10","pret":-0.00071,"close":56.04}
{"ticker":"PLT","date":"2015-07-13","pret":0.00605,"close":56.33}
{"ticker":"PLT","date":"2015-07-14","pret":-0.00018,"close":57.16}
{"ticker":"PLT","date":"2015-07-15","pret":0.01426,"close":57.14}
{"ticker":"PLT","date":"2015-07-16","pret":-0.0007,"close":57.08}
{"ticker":"PLT","date":"2015-07-17","pret":-0.00175,"close":57.23}
{"ticker":"PLT","date":"2015-07-20","pret":0.00298,"close":57.38}
{"ticker":"PLT","date":"2015-07-21","pret":0.00175,"close":57.08}
{"ticker":"PLT","date":"2015-07-22","pret":-0.00964,"close":56.79}
{"ticker":"PLT","date":"2015-07-23","pret":0.0058,"close":56.5}
{"ticker":"PLT","date":"2015-07-24","pret":-0.01269,"close":56.45}
{"ticker":"PLT","date":"2015-07-27","pret":-0.00783,"close":56.1}
{"ticker":"PLT","date":"2015-07-28","pret":0.01261,"close":57.18}
{"ticker":"PLT","date":"2015-07-29","pret":0.00071,"close":57.59}
{"ticker":"PLT","date":"2015-07-30","pret":0.01418,"close":57.56}
{"ticker":"PLT","date":"2015-07-31","pret":0.00468,"close":58.08}
{"ticker":"PLT","date":"2015-08-03","pret":0.00449,"close":56.88}
{"ticker":"PLT","date":"2015-08-04","pret":-0.01984,"close":56.95}
{"ticker":"PLT","date":"2015-08-05","pret":0.00491,"close":57.58}
{"ticker":"PLT","date":"2015-08-06","pret":0.01078,"close":56.44}
{"ticker":"PLT","date":"2015-08-07","pret":-0.02736,"close":56.51}
{"ticker":"PLT","date":"2015-08-10","pret":0.01114,"close":57.5}
{"ticker":"PLT","date":"2015-08-11","pret":0.00298,"close":56.8}
{"ticker":"PLT","date":"2015-08-12","pret":-0.01359,"close":56.07}
{"ticker":"PLT","date":"2015-08-13","pret":-0.00231,"close":55.61}
{"ticker":"PLT","date":"2015-08-14","pret":-0.01237,"close":56.06}
{"ticker":"PLT","date":"2015-08-17","pret":0.00522,"close":56.58}
{"ticker":"PLT","date":"2015-08-18","pret":0.01319,"close":56.35}
{"ticker":"PLT","date":"2015-08-19","pret":-0.0114,"close":55.72}
{"ticker":"PLT","date":"2015-08-20","pret":-0.01207,"close":54.28}
{"ticker":"PLT","date":"2015-08-21","pret":-0.0328,"close":53.58}
{"ticker":"PLT","date":"2015-08-24","pret":-0.04501,"close":51.25}
{"ticker":"PLT","date":"2015-08-25","pret":0.03049,"close":51.15}
{"ticker":"PLT","date":"2015-08-26","pret":-0.00801,"close":52.61}
{"ticker":"PLT","date":"2015-08-27","pret":0.01728,"close":53.41}
{"ticker":"PLT","date":"2015-08-28","pret":0.00413,"close":53.45}
{"ticker":"PLT","date":"2015-08-31","pret":-0.00263,"close":53.16}
{"ticker":"PLT","date":"2015-09-01","pret":-0.0209,"close":52.16}
{"ticker":"PLT","date":"2015-09-02","pret":0.01183,"close":52.59}
{"ticker":"PLT","date":"2015-09-03","pret":-0.00114,"close":52.77}
{"ticker":"PLT","date":"2015-09-04","pret":-0.00878,"close":52.01}
{"ticker":"PLT","date":"2015-09-08","pret":0.01105,"close":53.14}
{"ticker":"PLT","date":"2015-09-09","pret":0.01635,"close":52.28}
{"ticker":"PLT","date":"2015-09-10","pret":-0.02568,"close":52.4}
{"ticker":"PLT","date":"2015-09-11","pret":-0.00096,"close":52.33}
{"ticker":"PLT","date":"2015-09-14","pret":0.00554,"close":52.27}
{"ticker":"PLT","date":"2015-09-15","pret":0.00076,"close":52.88}
{"ticker":"PLT","date":"2015-09-16","pret":0.00494,"close":53.12}
{"ticker":"PLT","date":"2015-09-17","pret":0.00717,"close":52.83}
{"ticker":"PLT","date":"2015-09-18","pret":-0.0184,"close":51.78}
{"ticker":"PLT","date":"2015-09-21","pret":-0.00038,"close":52.19}
{"ticker":"PLT","date":"2015-09-22","pret":-0.01136,"close":51.55}
{"ticker":"PLT","date":"2015-09-23","pret":0.00271,"close":51.21}
{"ticker":"PLT","date":"2015-09-24","pret":-0.0144,"close":51.51}
{"ticker":"PLT","date":"2015-09-25","pret":0.01903,"close":51.16}
{"ticker":"PLT","date":"2015-09-28","pret":-0.01844,"close":50.33}
{"ticker":"PLT","date":"2015-09-29","pret":-0.01182,"close":50.11}
{"ticker":"PLT","date":"2015-09-30","pret":0.00317,"close":50.85}
{"ticker":"PLT","date":"2015-10-01","pret":0.00414,"close":50.89}
{"ticker":"PLT","date":"2015-10-02","pret":-0.0081,"close":52.05}
{"ticker":"PLT","date":"2015-10-05","pret":0.04196,"close":53.57}
{"ticker":"PLT","date":"2015-10-06","pret":0.01884,"close":52.81}
{"ticker":"PLT","date":"2015-10-07","pret":-0.00975,"close":52.99}
{"ticker":"PLT","date":"2015-10-08","pret":0.00038,"close":53.4}
{"ticker":"PLT","date":"2015-10-09","pret":0.00844,"close":53.3}
{"ticker":"PLT","date":"2015-10-12","pret":-0.00243,"close":53.28}
{"ticker":"PLT","date":"2015-10-13","pret":-0.00809,"close":52.51}
{"ticker":"PLT","date":"2015-10-14","pret":-0.00682,"close":51.98}
{"ticker":"PLT","date":"2015-10-15","pret":-0.00744,"close":53.07}
{"ticker":"PLT","date":"2015-10-16","pret":0.01972,"close":53.2}
{"ticker":"PLT","date":"2015-10-19","pret":-0.00659,"close":53.11}
{"ticker":"PLT","date":"2015-10-20","pret":0.00283,"close":53.5}
{"ticker":"PLT","date":"2015-10-21","pret":0.01311,"close":52.53}
{"ticker":"PLT","date":"2015-10-22","pret":-0.01424,"close":53.72}
{"ticker":"PLT","date":"2015-10-23","pret":0.02332,"close":54.45}
{"ticker":"PLT","date":"2015-10-26","pret":0.00515,"close":53.74}
{"ticker":"PLT","date":"2015-10-27","pret":-0.01926,"close":53.02}
{"ticker":"PLT","date":"2015-10-28","pret":-0.00393,"close":54.93}
{"ticker":"PLT","date":"2015-10-29","pret":0.02594,"close":54.5}
{"ticker":"PLT","date":"2015-10-30","pret":-0.00495,"close":53.62}
{"ticker":"PLT","date":"2015-11-02","pret":-0.01519,"close":53.85}
{"ticker":"PLT","date":"2015-11-03","pret":0.0041,"close":53.89}
{"ticker":"PLT","date":"2015-11-04","pret":0.00093,"close":53.73}
{"ticker":"PLT","date":"2015-11-05","pret":-0.00391,"close":53.52}
{"ticker":"PLT","date":"2015-11-06","pret":-0.10694,"close":53.4}
{"ticker":"PLT","date":"2015-11-09","pret":0.10226,"close":52.59}
{"ticker":"PLT","date":"2015-11-10","pret":-0.02024,"close":52.82}
{"ticker":"PLT","date":"2015-11-11","pret":0.01291,"close":53.21}
{"ticker":"PLT","date":"2015-11-12","pret":-0.0034,"close":51.88}
{"ticker":"PLT","date":"2015-11-13","pret":-0.02279,"close":51.27}
{"ticker":"PLT","date":"2015-11-16","pret":-0.00622,"close":52.19}
{"ticker":"PLT","date":"2015-11-17","pret":0.01643,"close":51.82}
{"ticker":"PLT","date":"2015-11-18","pret":-0.00886,"close":51.43}
{"ticker":"PLT","date":"2015-11-19","pret":-0.00465,"close":52.09}
{"ticker":"PLT","date":"2015-11-20","pret":0.0181,"close":52.76}
{"ticker":"PLT","date":"2015-11-23","pret":0.00362,"close":52.68}
{"ticker":"PLT","date":"2015-11-24","pret":-0.00457,"close":52.55}
{"ticker":"PLT","date":"2015-11-25","pret":0.00419,"close":53.01}
{"ticker":"PLT","date":"2015-11-26"}
{"ticker":"PLT","date":"2015-11-27","pret":0.00739,"close":53.23}
{"ticker":"PLT","date":"2015-11-30","pret":0.00696,"close":52.91}
{"ticker":"PLT","date":"2015-12-01","pret":-0.00489,"close":53.48}
{"ticker":"PLT","date":"2015-12-02","pret":0.009,"close":53.16}
{"ticker":"PLT","date":"2015-12-03","pret":-0.00299,"close":52.28}
{"ticker":"PLT","date":"2015-12-04","pret":-0.02024,"close":53.32}
{"ticker":"PLT","date":"2015-12-07","pret":0.01818,"close":52.18}
{"ticker":"PLT","date":"2015-12-08","pret":-0.02933,"close":51.29}
{"ticker":"PLT","date":"2015-12-09","pret":-0.01303,"close":50.08}
{"ticker":"PLT","date":"2015-12-10","pret":-0.02157,"close":49.57}
{"ticker":"PLT","date":"2015-12-11","pret":-0.02123,"close":48.78}
{"ticker":"PLT","date":"2015-12-14","pret":-0.00451,"close":48.42}
{"ticker":"PLT","date":"2015-12-15","pret":0.00144,"close":48.74}
{"ticker":"PLT","date":"2015-12-16","pret":0.00796,"close":48.89}
{"ticker":"PLT","date":"2015-12-17"}
{"ticker":"PLT","date":"2015-12-18","pret":-0.00142,"close":47.81}
{"ticker":"PLT","date":"2015-12-21","pret":-0.02328,"close":47.92}
{"ticker":"PLT","date":"2015-12-22","pret":0.00458,"close":48.41}
{"ticker":"PLT","date":"2015-12-23","pret":0.00868,"close":48.31}
{"ticker":"PLT","date":"2015-12-24","pret":-0.00702,"close":48.46}
{"ticker":"PLT","date":"2015-12-28","pret":0.00228,"close":48.01}
{"ticker":"PLT","date":"2015-12-29","pret":-0.00394,"close":48.54}
{"ticker":"PLT","date":"2015-12-30","pret":0.00744,"close":48.11}
{"ticker":"PLT","date":"2015-12-31","pret":-0.01244,"close":47.42}
{"ticker":"PLT","date":"2016-01-04","pret":-0.02364,"close":45.84}
{"ticker":"PLT","date":"2016-01-05","pret":-0.01701,"close":46.42}
{"ticker":"PLUG","date":"2015-01-02","pret":-0.04284,"close":2.98}
{"ticker":"PLUG","date":"2015-01-05","pret":0.03312,"close":3.01}
{"ticker":"PLUG","date":"2015-01-06","pret":-0.01974,"close":3.05}
{"ticker":"PLUG","date":"2015-01-07","pret":0.01648,"close":3.05}
{"ticker":"PLUG","date":"2015-01-08","pret":-0.00327,"close":3.08}
{"ticker":"PLUG","date":"2015-01-09","pret":0,"close":3.01}
{"ticker":"PLUG","date":"2015-01-12","pret":-0.01987,"close":2.94}
{"ticker":"PLUG","date":"2015-01-13","pret":-0.01686,"close":2.91}
{"ticker":"PLUG","date":"2015-01-14","pret":-0.04522,"close":2.75}
{"ticker":"PLUG","date":"2015-01-15","pret":-0.01434,"close":2.55}
{"ticker":"PLUG","date":"2015-01-16","pret":-0.09459,"close":2.67}
{"ticker":"PLUG","date":"2015-01-20","pret":0.06899,"close":2.6}
{"ticker":"PLUG","date":"2015-01-21","pret":-0.04159,"close":2.68}
{"ticker":"PLUG","date":"2015-01-22","pret":0.04529,"close":2.9}
{"ticker":"PLUG","date":"2015-01-23","pret":0.06431,"close":2.87}
{"ticker":"PLUG","date":"2015-01-26","pret":-0.01044,"close":3.07}
{"ticker":"PLUG","date":"2015-01-27","pret":0.06104,"close":3.18}
{"ticker":"PLUG","date":"2015-01-28","pret":0.07903,"close":2.89}
{"ticker":"PLUG","date":"2015-01-29","pret":-0.12618,"close":2.75}
{"ticker":"PLUG","date":"2015-01-30","pret":-0.07146,"close":2.67}
{"ticker":"PLUG","date":"2015-02-02","pret":-0.01117,"close":2.78}
{"ticker":"PLUG","date":"2015-02-03","pret":0.05111,"close":2.88}
{"ticker":"PLUG","date":"2015-02-04","pret":0.02807,"close":2.87}
{"ticker":"PLUG","date":"2015-02-05","pret":0.01033,"close":2.89}
{"ticker":"PLUG","date":"2015-02-06","pret":-0.01379,"close":2.91}
{"ticker":"PLUG","date":"2015-02-09","pret":0.00347,"close":2.9}
{"ticker":"PLUG","date":"2015-02-10","pret":0.01375,"close":3.06}
{"ticker":"PLUG","date":"2015-02-11","pret":0.08815,"close":3.26}
{"ticker":"PLUG","date":"2015-02-12","pret":0.02164,"close":3.15}
{"ticker":"PLUG","date":"2015-02-13","pret":-0.04057,"close":3.15}
{"ticker":"PLUG","date":"2015-02-17","pret":-0.00319,"close":3.14}
{"ticker":"PLUG","date":"2015-02-18","pret":-0.00641,"close":3.07}
{"ticker":"PLUG","date":"2015-02-19","pret":-0.01621,"close":3.14}
{"ticker":"PLUG","date":"2015-02-20","pret":0.02899,"close":3.24}
{"ticker":"PLUG","date":"2015-02-23","pret":0.05256,"close":3.28}
{"ticker":"PLUG","date":"2015-02-24","pret":-0.02131,"close":3.16}
{"ticker":"PLUG","date":"2015-02-25","pret":-0.02808,"close":3.12}
{"ticker":"PLUG","date":"2015-02-26","pret":-0.02889,"close":3.11}
{"ticker":"PLUG","date":"2015-02-27","pret":0.00649,"close":3.08}
{"ticker":"PLUG","date":"2015-03-02","pret":-0.00976,"close":3.13}
{"ticker":"PLUG","date":"2015-03-03","pret":-0.0198,"close":3.02}
{"ticker":"PLUG","date":"2015-03-04","pret":0,"close":2.93}
{"ticker":"PLUG","date":"2015-03-05","pret":-0.02703,"close":2.96}
{"ticker":"PLUG","date":"2015-03-06","pret":0.01022,"close":2.97}
{"ticker":"PLUG","date":"2015-03-09","pret":0.00676,"close":2.91}
{"ticker":"PLUG","date":"2015-03-10","pret":-0.04124,"close":2.86}
{"ticker":"PLUG","date":"2015-03-11","pret":0,"close":2.8}
{"ticker":"PLUG","date":"2015-03-12","pret":-0.01414,"close":2.78}
{"ticker":"PLUG","date":"2015-03-13","pret":-0.02158,"close":2.86}
{"ticker":"PLUG","date":"2015-03-16","pret":0.03572,"close":2.75}
{"ticker":"PLUG","date":"2015-03-17","pret":-0.11516,"close":2.61}
{"ticker":"PLUG","date":"2015-03-18","pret":0.01174,"close":2.59}
{"ticker":"PLUG","date":"2015-03-19","pret":0.02308,"close":2.71}
{"ticker":"PLUG","date":"2015-03-20","pret":0.03365,"close":2.66}
{"ticker":"PLUG","date":"2015-03-23","pret":-0.02231,"close":2.65}
{"ticker":"PLUG","date":"2015-03-24","pret":-0.00755,"close":2.67}
{"ticker":"PLUG","date":"2015-03-25","pret":0.01876,"close":2.63}
{"ticker":"PLUG","date":"2015-03-26","pret":-0.03403,"close":2.62}
{"ticker":"PLUG","date":"2015-03-27","pret":0.00384,"close":2.64}
{"ticker":"PLUG","date":"2015-03-30","pret":0.01521,"close":2.68}
{"ticker":"PLUG","date":"2015-03-31","pret":0,"close":2.59}
{"ticker":"PLUG","date":"2015-04-01","pret":-0.03065,"close":2.52}
{"ticker":"PLUG","date":"2015-04-02","pret":-0.02762,"close":2.56}
{"ticker":"PLUG","date":"2015-04-06","pret":0.01193,"close":2.52}
{"ticker":"PLUG","date":"2015-04-07","pret":0.01179,"close":2.5}
{"ticker":"PLUG","date":"2015-04-08","pret":-0.01575,"close":2.49}
{"ticker":"PLUG","date":"2015-04-09","pret":0.01575,"close":2.62}
{"ticker":"PLUG","date":"2015-04-10","pret":0.03832,"close":2.61}
{"ticker":"PLUG","date":"2015-04-13","pret":-0.01898,"close":2.59}
{"ticker":"PLUG","date":"2015-04-14","pret":-0.00384,"close":2.67}
{"ticker":"PLUG","date":"2015-04-15","pret":0.03774,"close":2.78}
{"ticker":"PLUG","date":"2015-04-16","pret":0.03279,"close":2.72}
{"ticker":"PLUG","date":"2015-04-17","pret":-0.01444,"close":2.67}
{"ticker":"PLUG","date":"2015-04-20","pret":-0.01835,"close":2.72}
{"ticker":"PLUG","date":"2015-04-21","pret":0.0037,"close":2.67}
{"ticker":"PLUG","date":"2015-04-22","pret":-0.01487,"close":2.65}
{"ticker":"PLUG","date":"2015-04-23","pret":-0.00752,"close":2.67}
{"ticker":"PLUG","date":"2015-04-24","pret":0.00752,"close":2.65}
{"ticker":"PLUG","date":"2015-04-27","pret":0,"close":2.59}
{"ticker":"PLUG","date":"2015-04-28","pret":-0.03817,"close":2.57}
{"ticker":"PLUG","date":"2015-04-29","pret":-0.00781,"close":2.56}
{"ticker":"PLUG","date":"2015-04-30","pret":0.00391,"close":2.54}
{"ticker":"PLUG","date":"2015-05-01","pret":-0.00784,"close":2.49}
{"ticker":"PLUG","date":"2015-05-04","pret":-0.01587,"close":2.5}
{"ticker":"PLUG","date":"2015-05-05","pret":0,"close":2.42}
{"ticker":"PLUG","date":"2015-05-06","pret":-0.0284,"close":2.46}
{"ticker":"PLUG","date":"2015-05-07","pret":0.02037,"close":2.46}
{"ticker":"PLUG","date":"2015-05-08","pret":0,"close":2.43}
{"ticker":"PLUG","date":"2015-05-11","pret":-0.04537,"close":2.55}
{"ticker":"PLUG","date":"2015-05-12","pret":0.0732,"close":2.63}
{"ticker":"PLUG","date":"2015-05-13","pret":0.04598,"close":2.62}
{"ticker":"PLUG","date":"2015-05-14","pret":-0.0151,"close":2.63}
{"ticker":"PLUG","date":"2015-05-15","pret":-0.00381,"close":2.61}
{"ticker":"PLUG","date":"2015-05-18","pret":-0.00382,"close":2.58}
{"ticker":"PLUG","date":"2015-05-19","pret":0.05588,"close":2.68}
{"ticker":"PLUG","date":"2015-05-20","pret":-0.02941,"close":2.62}
{"ticker":"PLUG","date":"2015-05-21","pret":-0.01883,"close":2.62}
{"ticker":"PLUG","date":"2015-05-22","pret":-0.01147,"close":2.58}
{"ticker":"PLUG","date":"2015-05-26","pret":-0.0155,"close":2.58}
{"ticker":"PLUG","date":"2015-05-27","pret":0.04581,"close":2.71}
{"ticker":"PLUG","date":"2015-05-28","pret":0.01482,"close":2.73}
{"ticker":"PLUG","date":"2015-05-29","pret":0.01097,"close":2.72}
{"ticker":"PLUG","date":"2015-06-01","pret":-0.01097,"close":2.68}
{"ticker":"PLUG","date":"2015-06-02","pret":0.02899,"close":2.8}
{"ticker":"PLUG","date":"2015-06-03","pret":0,"close":2.82}
{"ticker":"PLUG","date":"2015-06-04","pret":0.00712,"close":2.74}
{"ticker":"PLUG","date":"2015-06-05","pret":-0.03244,"close":2.74}
{"ticker":"PLUG","date":"2015-06-08","pret":0,"close":2.74}
{"ticker":"PLUG","date":"2015-06-09","pret":-0.00735,"close":2.69}
{"ticker":"PLUG","date":"2015-06-10","pret":0,"close":2.7}
{"ticker":"PLUG","date":"2015-06-11","pret":0,"close":2.69}
{"ticker":"PLUG","date":"2015-06-12","pret":-0.0037,"close":2.69}
{"ticker":"PLUG","date":"2015-06-15","pret":-0.01117,"close":2.69}
{"ticker":"PLUG","date":"2015-06-16","pret":0.00374,"close":2.66}
{"ticker":"PLUG","date":"2015-06-17","pret":-0.01126,"close":2.59}
{"ticker":"PLUG","date":"2015-06-18","pret":-0.01521,"close":2.59}
{"ticker":"PLUG","date":"2015-06-19","pret":0,"close":2.6}
{"ticker":"PLUG","date":"2015-06-22","pret":-0.00384,"close":2.64}
{"ticker":"PLUG","date":"2015-06-23","pret":0.00766,"close":2.63}
{"ticker":"PLUG","date":"2015-06-24","pret":-0.00766,"close":2.58}
{"ticker":"PLUG","date":"2015-06-25","pret":0,"close":2.57}
{"ticker":"PLUG","date":"2015-06-26","pret":-0.0155,"close":2.57}
{"ticker":"PLUG","date":"2015-06-29","pret":-0.01575,"close":2.45}
{"ticker":"PLUG","date":"2015-06-30","pret":-0.02817,"close":2.45}
{"ticker":"PLUG","date":"2015-07-01","pret":0.00407,"close":2.35}
{"ticker":"PLUG","date":"2015-07-02","pret":-0.01639,"close":2.32}
{"ticker":"PLUG","date":"2015-07-06","pret":-0.08177,"close":2.23}
{"ticker":"PLUG","date":"2015-07-07","pret":0.08589,"close":2.54}
{"ticker":"PLUG","date":"2015-07-08","pret":0.0284,"close":2.34}
{"ticker":"PLUG","date":"2015-07-09","pret":-0.04082,"close":2.33}
{"ticker":"PLUG","date":"2015-07-10","pret":-0.01681,"close":2.28}
{"ticker":"PLUG","date":"2015-07-13","pret":-0.02141,"close":2.35}
{"ticker":"PLUG","date":"2015-07-14","pret":0.01717,"close":2.34}
{"ticker":"PLUG","date":"2015-07-15","pret":-0.01285,"close":2.29}
{"ticker":"PLUG","date":"2015-07-16","pret":-0.01302,"close":2.31}
{"ticker":"PLUG","date":"2015-07-17","pret":0,"close":2.38}
{"ticker":"PLUG","date":"2015-07-20","pret":0.08774,"close":2.37}
{"ticker":"PLUG","date":"2015-07-21","pret":-0.045,"close":2.48}
{"ticker":"PLUG","date":"2015-07-22","pret":0.03293,"close":2.49}
{"ticker":"PLUG","date":"2015-07-23","pret":0.00404,"close":2.43}
{"ticker":"PLUG","date":"2015-07-24","pret":-0.02037,"close":2.38}
{"ticker":"PLUG","date":"2015-07-27","pret":-0.01242,"close":2.32}
{"ticker":"PLUG","date":"2015-07-28","pret":0.0083,"close":2.39}
{"ticker":"PLUG","date":"2015-07-29","pret":-0.0083,"close":2.39}
{"ticker":"PLUG","date":"2015-07-30","pret":0,"close":2.4}
{"ticker":"PLUG","date":"2015-07-31","pret":0.01653,"close":2.59}
{"ticker":"PLUG","date":"2015-08-03","pret":0.09382,"close":2.85}
{"ticker":"PLUG","date":"2015-08-04","pret":0.03303,"close":2.72}
{"ticker":"PLUG","date":"2015-08-05","pret":0.0036,"close":2.78}
{"ticker":"PLUG","date":"2015-08-06","pret":0.01783,"close":2.37}
{"ticker":"PLUG","date":"2015-08-07","pret":-0.18586,"close":2.4}
{"ticker":"PLUG","date":"2015-08-10","pret":0.01688,"close":2.38}
{"ticker":"PLUG","date":"2015-08-11","pret":-0.01688,"close":2.33}
{"ticker":"PLUG","date":"2015-08-12","pret":-0.02151,"close":2.35}
{"ticker":"PLUG","date":"2015-08-13","pret":0.00866,"close":2.27}
{"ticker":"PLUG","date":"2015-08-14","pret":-0.03509,"close":2.29}
{"ticker":"PLUG","date":"2015-08-17","pret":0.0133,"close":2.28}
{"ticker":"PLUG","date":"2015-08-18","pret":0,"close":2.26}
{"ticker":"PLUG","date":"2015-08-19","pret":-0.00441,"close":2.19}
{"ticker":"PLUG","date":"2015-08-20","pret":-0.0499,"close":2.02}
{"ticker":"PLUG","date":"2015-08-21","pret":-0.09764,"close":1.92}
{"ticker":"PLUG","date":"2015-08-24","pret":-0.19783,"close":1.76}
{"ticker":"PLUG","date":"2015-08-25","pret":0.15057,"close":1.85}
{"ticker":"PLUG","date":"2015-08-26","pret":0.02128,"close":1.72}
{"ticker":"PLUG","date":"2015-08-27","pret":-0.05407,"close":1.75}
{"ticker":"PLUG","date":"2015-08-28","pret":-0.02247,"close":1.76}
{"ticker":"PLUG","date":"2015-08-31","pret":0,"close":1.71}
{"ticker":"PLUG","date":"2015-09-01","pret":-0.0585,"close":1.66}
{"ticker":"PLUG","date":"2015-09-02","pret":0.02381,"close":1.71}
{"ticker":"PLUG","date":"2015-09-03","pret":0.03469,"close":1.69}
{"ticker":"PLUG","date":"2015-09-04","pret":-0.05249,"close":1.72}
{"ticker":"PLUG","date":"2015-09-08","pret":0.04679,"close":1.74}
{"ticker":"PLUG","date":"2015-09-09","pret":0.01136,"close":1.7}
{"ticker":"PLUG","date":"2015-09-10","pret":-0.02866,"close":1.69}
{"ticker":"PLUG","date":"2015-09-11","pret":0.01729,"close":1.7}
{"ticker":"PLUG","date":"2015-09-14","pret":-0.01729,"close":1.68}
{"ticker":"PLUG","date":"2015-09-15","pret":-0.0295,"close":1.69}
{"ticker":"PLUG","date":"2015-09-16","pret":0.0119,"close":1.71}
{"ticker":"PLUG","date":"2015-09-17","pret":0.02339,"close":1.78}
{"ticker":"PLUG","date":"2015-09-18","pret":0.02849,"close":1.89}
{"ticker":"PLUG","date":"2015-09-21","pret":0.12152,"close":2.17}
{"ticker":"PLUG","date":"2015-09-22","pret":0.03423,"close":2.18}
{"ticker":"PLUG","date":"2015-09-23","pret":0.04236,"close":2.05}
{"ticker":"PLUG","date":"2015-09-24","pret":-0.06669,"close":2.07}
{"ticker":"PLUG","date":"2015-09-25","pret":0.02913,"close":1.93}
{"ticker":"PLUG","date":"2015-09-28","pret":-0.08484,"close":1.83}
{"ticker":"PLUG","date":"2015-09-29","pret":-0.03714,"close":1.71}
{"ticker":"PLUG","date":"2015-09-30","pret":-0.07286,"close":1.83}
{"ticker":"PLUG","date":"2015-10-01","pret":0.07825,"close":1.88}
{"ticker":"PLUG","date":"2015-10-02","pret":-0.02174,"close":2.01}
{"ticker":"PLUG","date":"2015-10-05","pret":0.10426,"close":2.14}
{"ticker":"PLUG","date":"2015-10-06","pret":0.07163,"close":2.18}
{"ticker":"PLUG","date":"2015-10-07","pret":0.01373,"close":2.15}
{"ticker":"PLUG","date":"2015-10-08","pret":-0.04652,"close":2.19}
{"ticker":"PLUG","date":"2015-10-09","pret":0.05557,"close":2.32}
{"ticker":"PLUG","date":"2015-10-12","pret":0.04836,"close":2.39}
{"ticker":"PLUG","date":"2015-10-13","pret":-0.00862,"close":2.3}
{"ticker":"PLUG","date":"2015-10-14","pret":-0.0087,"close":2.2}
{"ticker":"PLUG","date":"2015-10-15","pret":-0.04009,"close":2.32}
{"ticker":"PLUG","date":"2015-10-16","pret":0.0702,"close":2.31}
{"ticker":"PLUG","date":"2015-10-19","pret":0.02511,"close":2.5}
{"ticker":"PLUG","date":"2015-10-20","pret":0.03252,"close":2.44}
{"ticker":"PLUG","date":"2015-10-21","pret":-0.00401,"close":2.35}
{"ticker":"PLUG","date":"2015-10-22","pret":-0.03681,"close":2.28}
{"ticker":"PLUG","date":"2015-10-23","pret":-0.04692,"close":2.31}
{"ticker":"PLUG","date":"2015-10-26","pret":0,"close":2.41}
{"ticker":"PLUG","date":"2015-10-27","pret":0.04274,"close":2.32}
{"ticker":"PLUG","date":"2015-10-28","pret":-0.03405,"close":2.4}
{"ticker":"PLUG","date":"2015-10-29","pret":0.03405,"close":2.39}
{"ticker":"PLUG","date":"2015-10-30","pret":0,"close":2.41}
{"ticker":"PLUG","date":"2015-11-02","pret":0.01247,"close":2.64}
{"ticker":"PLUG","date":"2015-11-03","pret":0.13868,"close":2.87}
{"ticker":"PLUG","date":"2015-11-04","pret":0.06611,"close":2.92}
{"ticker":"PLUG","date":"2015-11-05","pret":0,"close":2.86}
{"ticker":"PLUG","date":"2015-11-06","pret":-0.03774,"close":2.76}
{"ticker":"PLUG","date":"2015-11-09","pret":-0.1466,"close":2.36}
{"ticker":"PLUG","date":"2015-11-10","pret":-0.09329,"close":1.9}
{"ticker":"PLUG","date":"2015-11-11","pret":-0.1431,"close":1.84}
{"ticker":"PLUG","date":"2015-11-12","pret":-0.05264,"close":1.78}
{"ticker":"PLUG","date":"2015-11-13","pret":0.02139,"close":1.84}
{"ticker":"PLUG","date":"2015-11-16","pret":0.01053,"close":1.92}
{"ticker":"PLUG","date":"2015-11-17","pret":0.01558,"close":1.84}
{"ticker":"PLUG","date":"2015-11-18","pret":-0.03675,"close":1.88}
{"ticker":"PLUG","date":"2015-11-19","pret":0.04701,"close":1.9}
{"ticker":"PLUG","date":"2015-11-20","pret":-0.01542,"close":1.9}
{"ticker":"PLUG","date":"2015-11-23","pret":-0.03694,"close":1.92}
{"ticker":"PLUG","date":"2015-11-24","pret":0.02128,"close":1.94}
{"ticker":"PLUG","date":"2015-11-25","pret":0.01567,"close":2.07}
{"ticker":"PLUG","date":"2015-11-26"}
{"ticker":"PLUG","date":"2015-11-27","pret":0.08442,"close":2.12}
{"ticker":"PLUG","date":"2015-11-30","pret":0.02353,"close":2.2}
{"ticker":"PLUG","date":"2015-12-01","pret":0.03204,"close":2.19}
{"ticker":"PLUG","date":"2015-12-02","pret":-0.02278,"close":2.11}
{"ticker":"PLUG","date":"2015-12-03","pret":-0.02804,"close":2.09}
{"ticker":"PLUG","date":"2015-12-04","pret":0,"close":2.08}
{"ticker":"PLUG","date":"2015-12-07","pret":-0.02398,"close":2.01}
{"ticker":"PLUG","date":"2015-12-08","pret":-0.05488,"close":1.94}
{"ticker":"PLUG","date":"2015-12-09","pret":0,"close":1.99}
{"ticker":"PLUG","date":"2015-12-10","pret":0.01527,"close":2.07}
{"ticker":"PLUG","date":"2015-12-11","pret":0.02494,"close":2}
{"ticker":"PLUG","date":"2015-12-14","pret":-0.01489,"close":1.96}
{"ticker":"PLUG","date":"2015-12-15","pret":-0.01511,"close":2.12}
{"ticker":"PLUG","date":"2015-12-16","pret":0.15052,"close":2.24}
{"ticker":"PLUG","date":"2015-12-17"}
{"ticker":"PLUG","date":"2015-12-18","pret":-0.02655,"close":2.22}
{"ticker":"PLUG","date":"2015-12-21","pret":-0.00449,"close":2.24}
{"ticker":"PLUG","date":"2015-12-22","pret":-0.00905,"close":2.24}
{"ticker":"PLUG","date":"2015-12-23","pret":0.02247,"close":2.27}
{"ticker":"PLUG","date":"2015-12-24","pret":0.00885,"close":2.3}
{"ticker":"PLUG","date":"2015-12-28","pret":0.0044,"close":2.24}
{"ticker":"PLUG","date":"2015-12-29","pret":-0.0177,"close":2.24}
{"ticker":"PLUG","date":"2015-12-30","pret":-0.00447,"close":2.16}
{"ticker":"PLUG","date":"2015-12-31","pret":-0.0412,"close":2.11}
{"ticker":"PLUG","date":"2016-01-04","pret":-0.06766,"close":2.1}
{"ticker":"PLUG","date":"2016-01-05","pret":0.05354,"close":2.06}
{"ticker":"PLUS","date":"2015-01-02","pret":0.01148,"close":68.22}
{"ticker":"PLUS","date":"2015-01-05","pret":-0.07269,"close":66.02}
{"ticker":"PLUS","date":"2015-01-06","pret":-0.03706,"close":65.9}
{"ticker":"PLUS","date":"2015-01-07","pret":-0.00121,"close":66.44}
{"ticker":"PLUS","date":"2015-01-08","pret":0.01297,"close":67.52}
{"ticker":"PLUS","date":"2015-01-09","pret":0.01221,"close":66.97}
{"ticker":"PLUS","date":"2015-01-12","pret":-0.00311,"close":65.67}
{"ticker":"PLUS","date":"2015-01-13","pret":-0.01632,"close":66.72}
{"ticker":"PLUS","date":"2015-01-14","pret":-0.00166,"close":67.01}
{"ticker":"PLUS","date":"2015-01-15","pret":0.01946,"close":66.64}
{"ticker":"PLUS","date":"2015-01-16","pret":-0.01614,"close":69.19}
{"ticker":"PLUS","date":"2015-01-20","pret":0.04191,"close":68.77}
{"ticker":"PLUS","date":"2015-01-21","pret":0.01149,"close":68.06}
{"ticker":"PLUS","date":"2015-01-22","pret":-0.0221,"close":69.1}
{"ticker":"PLUS","date":"2015-01-23","pret":0.01306,"close":68.81}
{"ticker":"PLUS","date":"2015-01-26","pret":-0.00898,"close":69.01}
{"ticker":"PLUS","date":"2015-01-27","pret":-0.00102,"close":68.92}
{"ticker":"PLUS","date":"2015-01-28","pret":0.00421,"close":68.73}
{"ticker":"PLUS","date":"2015-01-29","pret":-0.00509,"close":69.15}
{"ticker":"PLUS","date":"2015-01-30","pret":0.00393,"close":67.44}
{"ticker":"PLUS","date":"2015-02-02","pret":-0.02142,"close":66.82}
{"ticker":"PLUS","date":"2015-02-03","pret":-0.0055,"close":69.06}
{"ticker":"PLUS","date":"2015-02-04","pret":0.02939,"close":69.77}
{"ticker":"PLUS","date":"2015-02-05","pret":0.0785,"close":71.45}
{"ticker":"PLUS","date":"2015-02-06","pret":0.03032,"close":82.43}
{"ticker":"PLUS","date":"2015-02-09","pret":0.07467,"close":83.22}
{"ticker":"PLUS","date":"2015-02-10","pret":0.00613,"close":80.16}
{"ticker":"PLUS","date":"2015-02-11","pret":-0.0481,"close":80.43}
{"ticker":"PLUS","date":"2015-02-12","pret":0.01038,"close":80.38}
{"ticker":"PLUS","date":"2015-02-13","pret":-0.00449,"close":80.17}
{"ticker":"PLUS","date":"2015-02-17","pret":-0.003,"close":80}
{"ticker":"PLUS","date":"2015-02-18","pret":0.00263,"close":80.2}
{"ticker":"PLUS","date":"2015-02-19","pret":0.0025,"close":80.5}
{"ticker":"PLUS","date":"2015-02-20","pret":0.0077,"close":80.59}
{"ticker":"PLUS","date":"2015-02-23","pret":-0.00087,"close":80}
{"ticker":"PLUS","date":"2015-02-24","pret":-0.01397,"close":80.91}
{"ticker":"PLUS","date":"2015-02-25","pret":0.01928,"close":81.54}
{"ticker":"PLUS","date":"2015-02-26","pret":0.00846,"close":83.53}
{"ticker":"PLUS","date":"2015-02-27","pret":0.02294,"close":83.17}
{"ticker":"PLUS","date":"2015-03-02","pret":-0.00875,"close":85.45}
{"ticker":"PLUS","date":"2015-03-03","pret":0.02274,"close":84.4}
{"ticker":"PLUS","date":"2015-03-04","pret":-0.00507,"close":84.78}
{"ticker":"PLUS","date":"2015-03-05","pret":0.00295,"close":85.83}
{"ticker":"PLUS","date":"2015-03-06","pret":0.00506,"close":85.1}
{"ticker":"PLUS","date":"2015-03-09","pret":-0.01086,"close":84.94}
{"ticker":"PLUS","date":"2015-03-10","pret":-0.0081,"close":82.74}
{"ticker":"PLUS","date":"2015-03-11","pret":-0.01349,"close":83.06}
{"ticker":"PLUS","date":"2015-03-12","pret":0.01468,"close":84.12}
{"ticker":"PLUS","date":"2015-03-13","pret":0.00358,"close":84.56}
{"ticker":"PLUS","date":"2015-03-16","pret":0.02085,"close":86.28}
{"ticker":"PLUS","date":"2015-03-17","pret":0.00639,"close":86.43}
{"ticker":"PLUS","date":"2015-03-18","pret":0.00093,"close":86.19}
{"ticker":"PLUS","date":"2015-03-19","pret":0.00485,"close":86.73}
{"ticker":"PLUS","date":"2015-03-20","pret":0.00207,"close":88.6}
{"ticker":"PLUS","date":"2015-03-23","pret":0.01097,"close":90.15}
{"ticker":"PLUS","date":"2015-03-24","pret":0.02792,"close":89.67}
{"ticker":"PLUS","date":"2015-03-25","pret":-0.00788,"close":86.58}
{"ticker":"PLUS","date":"2015-03-26","pret":-0.03677,"close":86.63}
{"ticker":"PLUS","date":"2015-03-27","pret":0.00519,"close":88.06}
{"ticker":"PLUS","date":"2015-03-30","pret":0.01427,"close":88.13}
{"ticker":"PLUS","date":"2015-03-31","pret":-0.00854,"close":86.93}
{"ticker":"PLUS","date":"2015-04-01","pret":-0.01138,"close":88.42}
{"ticker":"PLUS","date":"2015-04-02","pret":0.02625,"close":87.27}
{"ticker":"PLUS","date":"2015-04-06","pret":-0.02164,"close":86}
{"ticker":"PLUS","date":"2015-04-07","pret":-0.01426,"close":85.01}
{"ticker":"PLUS","date":"2015-04-08","pret":-0.00351,"close":86.76}
{"ticker":"PLUS","date":"2015-04-09","pret":0.01927,"close":84.82}
{"ticker":"PLUS","date":"2015-04-10","pret":-0.02526,"close":84.9}
{"ticker":"PLUS","date":"2015-04-13","pret":0.00094,"close":82.65}
{"ticker":"PLUS","date":"2015-04-14","pret":-0.02312,"close":82.02}
{"ticker":"PLUS","date":"2015-04-15","pret":-0.00374,"close":86.1}
{"ticker":"PLUS","date":"2015-04-16","pret":0.03484,"close":84.11}
{"ticker":"PLUS","date":"2015-04-17","pret":-0.01875,"close":83.11}
{"ticker":"PLUS","date":"2015-04-20","pret":-0.00203,"close":84.96}
{"ticker":"PLUS","date":"2015-04-21","pret":0.01386,"close":84.96}
{"ticker":"PLUS","date":"2015-04-22","pret":-0.00247,"close":86}
{"ticker":"PLUS","date":"2015-04-23","pret":0.00787,"close":86.1}
{"ticker":"PLUS","date":"2015-04-24","pret":0.0166,"close":86.35}
{"ticker":"PLUS","date":"2015-04-27","pret":-0.00207,"close":85.9}
{"ticker":"PLUS","date":"2015-04-28","pret":-0.0052,"close":86.08}
{"ticker":"PLUS","date":"2015-04-29","pret":-0.01225,"close":84.76}
{"ticker":"PLUS","date":"2015-04-30","pret":-0.01228,"close":82.96}
{"ticker":"PLUS","date":"2015-05-01","pret":-0.01472,"close":85.54}
{"ticker":"PLUS","date":"2015-05-04","pret":0.02677,"close":84.67}
{"ticker":"PLUS","date":"2015-05-05","pret":-0.01789,"close":84.03}
{"ticker":"PLUS","date":"2015-05-06","pret":0.00513,"close":83.39}
{"ticker":"PLUS","date":"2015-05-07","pret":-0.00836,"close":83.68}
{"ticker":"PLUS","date":"2015-05-08","pret":0.01606,"close":84.43}
{"ticker":"PLUS","date":"2015-05-11","pret":0.00447,"close":83.9}
{"ticker":"PLUS","date":"2015-05-12","pret":-0.01372,"close":85.92}
{"ticker":"PLUS","date":"2015-05-13","pret":0.03026,"close":86.35}
{"ticker":"PLUS","date":"2015-05-14","pret":-0.00058,"close":88.31}
{"ticker":"PLUS","date":"2015-05-15","pret":0.01674,"close":86.51}
{"ticker":"PLUS","date":"2015-05-18","pret":-0.0237,"close":87.78}
{"ticker":"PLUS","date":"2015-05-19","pret":0.02165,"close":87.06}
{"ticker":"PLUS","date":"2015-05-20","pret":-0.00171,"close":87.14}
{"ticker":"PLUS","date":"2015-05-21","pret":-0.00836,"close":86.05}
{"ticker":"PLUS","date":"2015-05-22","pret":-0.01227,"close":84.79}
{"ticker":"PLUS","date":"2015-05-26","pret":-0.01704,"close":83.99}
{"ticker":"PLUS","date":"2015-05-27","pret":0.00142,"close":85.96}
{"ticker":"PLUS","date":"2015-05-28","pret":0.01457,"close":84.48}
{"ticker":"PLUS","date":"2015-05-29","pret":-0.05662,"close":77.65}
{"ticker":"PLUS","date":"2015-06-01","pret":-0.04235,"close":80}
{"ticker":"PLUS","date":"2015-06-02","pret":0.01267,"close":79.17}
{"ticker":"PLUS","date":"2015-06-03","pret":0.01539,"close":80.72}
{"ticker":"PLUS","date":"2015-06-04","pret":0.00661,"close":80.56}
{"ticker":"PLUS","date":"2015-06-05","pret":-0.00224,"close":81.57}
{"ticker":"PLUS","date":"2015-06-08","pret":0.00522,"close":80.77}
{"ticker":"PLUS","date":"2015-06-09","pret":0.00161,"close":81.04}
{"ticker":"PLUS","date":"2015-06-10","pret":0.0026,"close":82.37}
{"ticker":"PLUS","date":"2015-06-11","pret":0.01288,"close":82.62}
{"ticker":"PLUS","date":"2015-06-12","pret":0.00401,"close":82.63}
{"ticker":"PLUS","date":"2015-06-15","pret":-0.00414,"close":81.92}
{"ticker":"PLUS","date":"2015-06-16","pret":-0.02869,"close":81.9}
{"ticker":"PLUS","date":"2015-06-17","pret":0.03283,"close":81.42}
{"ticker":"PLUS","date":"2015-06-18","pret":-0.01086,"close":81.55}
{"ticker":"PLUS","date":"2015-06-19","pret":0.00343,"close":79.9}
{"ticker":"PLUS","date":"2015-06-22","pret":-0.02301,"close":79.24}
{"ticker":"PLUS","date":"2015-06-23","pret":-0.01133,"close":80.13}
{"ticker":"PLUS","date":"2015-06-24","pret":0.00932,"close":78.58}
{"ticker":"PLUS","date":"2015-06-25","pret":-0.01186,"close":79.2}
{"ticker":"PLUS","date":"2015-06-26","pret":0.0101,"close":79.32}
{"ticker":"PLUS","date":"2015-06-29","pret":-0.0115,"close":77.02}
{"ticker":"PLUS","date":"2015-06-30","pret":-0.0124,"close":76.65}
{"ticker":"PLUS","date":"2015-07-01","pret":-0.00996,"close":76.26}
{"ticker":"PLUS","date":"2015-07-02","pret":-0.01295,"close":76.26}
{"ticker":"PLUS","date":"2015-07-06","pret":-0.00634,"close":75.35}
{"ticker":"PLUS","date":"2015-07-07","pret":-0.00505,"close":74.02}
{"ticker":"PLUS","date":"2015-07-08","pret":-0.00735,"close":78.82}
{"ticker":"PLUS","date":"2015-07-09","pret":0.06013,"close":78.7}
{"ticker":"PLUS","date":"2015-07-10","pret":0.00554,"close":79.3}
{"ticker":"PLUS","date":"2015-07-13","pret":0.00025,"close":80.4}
{"ticker":"PLUS","date":"2015-07-14","pret":0.00937,"close":78.66}
{"ticker":"PLUS","date":"2015-07-15","pret":-0.01985,"close":79.56}
{"ticker":"PLUS","date":"2015-07-16","pret":0.01724,"close":80.12}
{"ticker":"PLUS","date":"2015-07-17","pret":0.00212,"close":81.05}
{"ticker":"PLUS","date":"2015-07-20","pret":0.00571,"close":79.21}
{"ticker":"PLUS","date":"2015-07-21","pret":-0.0238,"close":78.82}
{"ticker":"PLUS","date":"2015-07-22","pret":-0.00496,"close":80.18}
{"ticker":"PLUS","date":"2015-07-23","pret":0.02503,"close":80.15}
{"ticker":"PLUS","date":"2015-07-24","pret":-0.00573,"close":78.6}
{"ticker":"PLUS","date":"2015-07-27","pret":-0.02083,"close":76.76}
{"ticker":"PLUS","date":"2015-07-28","pret":-0.01504,"close":76.46}
{"ticker":"PLUS","date":"2015-07-29","pret":-0.00911,"close":74.89}
{"ticker":"PLUS","date":"2015-07-30","pret":-0.01833,"close":76.99}
{"ticker":"PLUS","date":"2015-07-31","pret":0.02679,"close":76.91}
{"ticker":"PLUS","date":"2015-08-03","pret":-0.00324,"close":75.88}
{"ticker":"PLUS","date":"2015-08-04","pret":-0.0148,"close":74.72}
{"ticker":"PLUS","date":"2015-08-05","pret":-0.01128,"close":76}
{"ticker":"PLUS","date":"2015-08-06","pret":0.01167,"close":78.28}
{"ticker":"PLUS","date":"2015-08-07","pret":0.03014,"close":76.69}
{"ticker":"PLUS","date":"2015-08-10","pret":-0.01275,"close":76.48}
{"ticker":"PLUS","date":"2015-08-11","pret":-0.02043,"close":75.3}
{"ticker":"PLUS","date":"2015-08-12","pret":-0.00451,"close":73.77}
{"ticker":"PLUS","date":"2015-08-13","pret":-0.01743,"close":73.54}
{"ticker":"PLUS","date":"2015-08-14","pret":-0.00678,"close":74.04}
{"ticker":"PLUS","date":"2015-08-17","pret":0.00881,"close":75.72}
{"ticker":"PLUS","date":"2015-08-18","pret":0.02426,"close":74.87}
{"ticker":"PLUS","date":"2015-08-19","pret":-0.00568,"close":76.03}
{"ticker":"PLUS","date":"2015-08-20","pret":0.05414,"close":79.97}
{"ticker":"PLUS","date":"2015-08-21","pret":-0.00971,"close":77.81}
{"ticker":"PLUS","date":"2015-08-24","pret":-0.05148,"close":74.56}
{"ticker":"PLUS","date":"2015-08-25","pret":0.02125,"close":73.15}
{"ticker":"PLUS","date":"2015-08-26","pret":-0.03211,"close":75.82}
{"ticker":"PLUS","date":"2015-08-27","pret":0.02924,"close":75.08}
{"ticker":"PLUS","date":"2015-08-28","pret":-0.02346,"close":76.75}
{"ticker":"PLUS","date":"2015-08-31","pret":0.02018,"close":75.72}
{"ticker":"PLUS","date":"2015-09-01","pret":-0.01924,"close":73.65}
{"ticker":"PLUS","date":"2015-09-02","pret":-0.00403,"close":73.07}
{"ticker":"PLUS","date":"2015-09-03","pret":-0.01327,"close":73.49}
{"ticker":"PLUS","date":"2015-09-04","pret":-0.00917,"close":74.54}
{"ticker":"PLUS","date":"2015-09-08","pret":0.03819,"close":75.46}
{"ticker":"PLUS","date":"2015-09-09","pret":0.0033,"close":75.15}
{"ticker":"PLUS","date":"2015-09-10","pret":-0.01035,"close":75.04}
{"ticker":"PLUS","date":"2015-09-11","pret":-0.00347,"close":74.47}
{"ticker":"PLUS","date":"2015-09-14","pret":-0.00348,"close":73.59}
{"ticker":"PLUS","date":"2015-09-15","pret":-0.01189,"close":74.18}
{"ticker":"PLUS","date":"2015-09-16","pret":-0.03035,"close":76.74}
{"ticker":"PLUS","date":"2015-09-17","pret":0.07069,"close":76.34}
{"ticker":"PLUS","date":"2015-09-18","pret":-0.01605,"close":76.96}
{"ticker":"PLUS","date":"2015-09-21","pret":0.02307,"close":78.55}
{"ticker":"PLUS","date":"2015-09-22","pret":0.01224,"close":77.16}
{"ticker":"PLUS","date":"2015-09-23","pret":-0.00694,"close":77.92}
{"ticker":"PLUS","date":"2015-09-24","pret":-0.00116,"close":79.06}
{"ticker":"PLUS","date":"2015-09-25","pret":0.02712,"close":78.97}
{"ticker":"PLUS","date":"2015-09-28","pret":-0.0082,"close":77.93}
{"ticker":"PLUS","date":"2015-09-29","pret":-0.01287,"close":76.71}
{"ticker":"PLUS","date":"2015-09-30","pret":-0.00193,"close":79.07}
{"ticker":"PLUS","date":"2015-10-01","pret":0.02249,"close":80.55}
{"ticker":"PLUS","date":"2015-10-02","pret":0.00301,"close":81.64}
{"ticker":"PLUS","date":"2015-10-05","pret":0.03266,"close":82.37}
{"ticker":"PLUS","date":"2015-10-06","pret":-0.00438,"close":82.24}
{"ticker":"PLUS","date":"2015-10-07","pret":0.00897,"close":83.01}
{"ticker":"PLUS","date":"2015-10-08","pret":0.00542,"close":85.6}
{"ticker":"PLUS","date":"2015-10-09","pret":0.00718,"close":86.55}
{"ticker":"PLUS","date":"2015-10-12","pret":0.03536,"close":86.14}
{"ticker":"PLUS","date":"2015-10-13","pret":-0.00878,"close":84.58}
{"ticker":"PLUS","date":"2015-10-14","pret":-0.01969,"close":83.68}
{"ticker":"PLUS","date":"2015-10-15","pret":-0.01071,"close":85.61}
{"ticker":"PLUS","date":"2015-10-16","pret":0.02819,"close":84.96}
{"ticker":"PLUS","date":"2015-10-19","pret":-0.01465,"close":85.75}
{"ticker":"PLUS","date":"2015-10-20","pret":0.00951,"close":85.64}
{"ticker":"PLUS","date":"2015-10-21","pret":0.00722,"close":85.34}
{"ticker":"PLUS","date":"2015-10-22","pret":0.00151,"close":87.22}
{"ticker":"PLUS","date":"2015-10-23","pret":0.0219,"close":88.17}
{"ticker":"PLUS","date":"2015-10-26","pret":0.00091,"close":87.46}
{"ticker":"PLUS","date":"2015-10-27","pret":-0.0138,"close":86.74}
{"ticker":"PLUS","date":"2015-10-28","pret":-0.00184,"close":88.97}
{"ticker":"PLUS","date":"2015-10-29","pret":0.02287,"close":86.97}
{"ticker":"PLUS","date":"2015-10-30","pret":-0.0517,"close":84.42}
{"ticker":"PLUS","date":"2015-11-02","pret":0.00343,"close":84.16}
{"ticker":"PLUS","date":"2015-11-03","pret":-0.0145,"close":83.76}
{"ticker":"PLUS","date":"2015-11-04","pret":0.00323,"close":83.56}
{"ticker":"PLUS","date":"2015-11-05","pret":0.14643,"close":102.03}
{"ticker":"PLUS","date":"2015-11-06","pret":0.04555,"close":100.94}
{"ticker":"PLUS","date":"2015-11-09","pret":-0.00553,"close":93.85}
{"ticker":"PLUS","date":"2015-11-10","pret":-0.07635,"close":93.3}
{"ticker":"PLUS","date":"2015-11-11","pret":0.0015,"close":94.06}
{"ticker":"PLUS","date":"2015-11-12","pret":0.00117,"close":91.02}
{"ticker":"PLUS","date":"2015-11-13","pret":-0.03693,"close":89.47}
{"ticker":"PLUS","date":"2015-11-16","pret":-0.01258,"close":87.57}
{"ticker":"PLUS","date":"2015-11-17","pret":-0.01923,"close":88.65}
{"ticker":"PLUS","date":"2015-11-18","pret":0.018,"close":87.7}
{"ticker":"PLUS","date":"2015-11-19","pret":-0.01515,"close":88.88}
{"ticker":"PLUS","date":"2015-11-20","pret":0.01806,"close":87.41}
{"ticker":"PLUS","date":"2015-11-23","pret":-0.02458,"close":89.05}
{"ticker":"PLUS","date":"2015-11-24","pret":0.01683,"close":88.57}
{"ticker":"PLUS","date":"2015-11-25","pret":0.00158,"close":88.43}
{"ticker":"PLUS","date":"2015-11-26"}
{"ticker":"PLUS","date":"2015-11-27","pret":-0.00068,"close":90.55}
{"ticker":"PLUS","date":"2015-11-30","pret":0.03432,"close":88.19}
{"ticker":"PLUS","date":"2015-12-01","pret":-0.03974,"close":87.54}
{"ticker":"PLUS","date":"2015-12-02","pret":-0.0075,"close":87.59}
{"ticker":"PLUS","date":"2015-12-03","pret":-0.0008,"close":86.15}
{"ticker":"PLUS","date":"2015-12-04","pret":-0.01554,"close":88.29}
{"ticker":"PLUS","date":"2015-12-07","pret":0.0193,"close":88.69}
{"ticker":"PLUS","date":"2015-12-08","pret":0.00454,"close":90.49}
{"ticker":"PLUS","date":"2015-12-09","pret":0.02594,"close":92.49}
{"ticker":"PLUS","date":"2015-12-10","pret":0.02442,"close":96.29}
{"ticker":"PLUS","date":"2015-12-11","pret":0.02236,"close":96.98}
{"ticker":"PLUS","date":"2015-12-14","pret":0.02126,"close":97.65}
{"ticker":"PLUS","date":"2015-12-15","pret":0.01026,"close":99.52}
{"ticker":"PLUS","date":"2015-12-16","pret":0.0176,"close":100.46}
{"ticker":"PLUS","date":"2015-12-17"}
{"ticker":"PLUS","date":"2015-12-18","pret":0.0008,"close":100.44}
{"ticker":"PLUS","date":"2015-12-21","pret":0.00559,"close":103.59}
{"ticker":"PLUS","date":"2015-12-22","pret":0.00586,"close":93.93}
{"ticker":"PLUS","date":"2015-12-23","pret":-0.07579,"close":93.13}
{"ticker":"PLUS","date":"2015-12-24","pret":-0.02051,"close":93.39}
{"ticker":"PLUS","date":"2015-12-28","pret":0.01944,"close":94.14}
{"ticker":"PLUS","date":"2015-12-29","pret":0.00958,"close":96.1}
{"ticker":"PLUS","date":"2015-12-30","pret":0.0191,"close":96.38}
{"ticker":"PLUS","date":"2015-12-31","pret":0.00208,"close":93.26}
{"ticker":"PLUS","date":"2016-01-04","pret":-0.05106,"close":91.25}
{"ticker":"PLUS","date":"2016-01-05","pret":0.01021,"close":94.25}
{"ticker":"PLXS","date":"2015-01-02","pret":-0.00504,"close":40.57}
{"ticker":"PLXS","date":"2015-01-05","pret":-0.03181,"close":39.65}
{"ticker":"PLXS","date":"2015-01-06","pret":-0.00874,"close":39.11}
{"ticker":"PLXS","date":"2015-01-07","pret":-0.01516,"close":39.44}
{"ticker":"PLXS","date":"2015-01-08","pret":0.01316,"close":40.01}
{"ticker":"PLXS","date":"2015-01-09","pret":0.00726,"close":39.99}
{"ticker":"PLXS","date":"2015-01-12","pret":-0.00175,"close":39.39}
{"ticker":"PLXS","date":"2015-01-13","pret":-0.00551,"close":39.55}
{"ticker":"PLXS","date":"2015-01-14","pret":-0.01928,"close":39.72}
{"ticker":"PLXS","date":"2015-01-15","pret":0.0218,"close":39.14}
{"ticker":"PLXS","date":"2015-01-16","pret":-0.0218,"close":39.79}
{"ticker":"PLXS","date":"2015-01-20","pret":0.02355,"close":39.65}
{"ticker":"PLXS","date":"2015-01-21","pret":-0.01132,"close":40.03}
{"ticker":"PLXS","date":"2015-01-22","pret":0.01308,"close":39.36}
{"ticker":"PLXS","date":"2015-01-23","pret":-0.01841,"close":39.35}
{"ticker":"PLXS","date":"2015-01-26","pret":-0.00229,"close":39.16}
{"ticker":"PLXS","date":"2015-01-27","pret":-0.01957,"close":38.38}
{"ticker":"PLXS","date":"2015-01-28","pret":0.00622,"close":38.26}
{"ticker":"PLXS","date":"2015-01-29","pret":-0.0057,"close":38.45}
{"ticker":"PLXS","date":"2015-01-30","pret":-0.006,"close":37.89}
{"ticker":"PLXS","date":"2015-02-02","pret":-0.00236,"close":38.32}
{"ticker":"PLXS","date":"2015-02-03","pret":0.01354,"close":38.83}
{"ticker":"PLXS","date":"2015-02-04","pret":0.00026,"close":38.38}
{"ticker":"PLXS","date":"2015-02-05","pret":-0.00181,"close":39.31}
{"ticker":"PLXS","date":"2015-02-06","pret":0.01771,"close":39.35}
{"ticker":"PLXS","date":"2015-02-09","pret":-0.00255,"close":39.58}
{"ticker":"PLXS","date":"2015-02-10","pret":0.0177,"close":39.78}
{"ticker":"PLXS","date":"2015-02-11","pret":-0.00679,"close":39.62}
{"ticker":"PLXS","date":"2015-02-12","pret":0.00629,"close":39.92}
{"ticker":"PLXS","date":"2015-02-13","pret":0.001,"close":40.02}
{"ticker":"PLXS","date":"2015-02-17","pret":0.0025,"close":40.15}
{"ticker":"PLXS","date":"2015-02-18","pret":-0.0005,"close":40.18}
{"ticker":"PLXS","date":"2015-02-19","pret":0.001,"close":40.37}
{"ticker":"PLXS","date":"2015-02-20","pret":0.00895,"close":40.62}
{"ticker":"PLXS","date":"2015-02-23","pret":0.00222,"close":40.61}
{"ticker":"PLXS","date":"2015-02-24","pret":0.00173,"close":41.02}
{"ticker":"PLXS","date":"2015-02-25","pret":0.00932,"close":41.22}
{"ticker":"PLXS","date":"2015-02-26","pret":0.00414,"close":40.78}
{"ticker":"PLXS","date":"2015-02-27","pret":-0.00757,"close":40.25}
{"ticker":"PLXS","date":"2015-03-02","pret":-0.01035,"close":40.92}
{"ticker":"PLXS","date":"2015-03-03","pret":0.00937,"close":40.29}
{"ticker":"PLXS","date":"2015-03-04","pret":-0.01259,"close":40.68}
{"ticker":"PLXS","date":"2015-03-05","pret":0.01308,"close":40.67}
{"ticker":"PLXS","date":"2015-03-06","pret":-0.01234,"close":40.5}
{"ticker":"PLXS","date":"2015-03-09","pret":0.01111,"close":40.27}
{"ticker":"PLXS","date":"2015-03-10","pret":-0.0241,"close":39.21}
{"ticker":"PLXS","date":"2015-03-11","pret":-0.01316,"close":39.62}
{"ticker":"PLXS","date":"2015-03-12","pret":0.01392,"close":40.52}
{"ticker":"PLXS","date":"2015-03-13","pret":0.0204,"close":40.45}
{"ticker":"PLXS","date":"2015-03-16","pret":-0.00444,"close":41.11}
{"ticker":"PLXS","date":"2015-03-17","pret":0.01156,"close":41.14}
{"ticker":"PLXS","date":"2015-03-18","pret":0.00488,"close":41.56}
{"ticker":"PLXS","date":"2015-03-19","pret":0.00558,"close":41.58}
{"ticker":"PLXS","date":"2015-03-20","pret":0.01155,"close":42.27}
{"ticker":"PLXS","date":"2015-03-23","pret":0.00644,"close":42.21}
{"ticker":"PLXS","date":"2015-03-24","pret":0.00095,"close":42.14}
{"ticker":"PLXS","date":"2015-03-25","pret":0.00119,"close":40.48}
{"ticker":"PLXS","date":"2015-03-26","pret":-0.0466,"close":40.34}
{"ticker":"PLXS","date":"2015-03-27","pret":0,"close":40.47}
{"ticker":"PLXS","date":"2015-03-30","pret":0.00545,"close":41.04}
{"ticker":"PLXS","date":"2015-03-31","pret":0.00518,"close":40.77}
{"ticker":"PLXS","date":"2015-04-01","pret":0.00025,"close":41.26}
{"ticker":"PLXS","date":"2015-04-02","pret":0.0144,"close":41.8}
{"ticker":"PLXS","date":"2015-04-06","pret":0.00507,"close":41.84}
{"ticker":"PLXS","date":"2015-04-07","pret":0.00649,"close":41.59}
{"ticker":"PLXS","date":"2015-04-08","pret":-0.00552,"close":41.92}
{"ticker":"PLXS","date":"2015-04-09","pret":0.00935,"close":42.02}
{"ticker":"PLXS","date":"2015-04-10","pret":0.00642,"close":42.39}
{"ticker":"PLXS","date":"2015-04-13","pret":0.00355,"close":42.17}
{"ticker":"PLXS","date":"2015-04-14","pret":-0.00711,"close":42.39}
{"ticker":"PLXS","date":"2015-04-15","pret":0.01065,"close":42.87}
{"ticker":"PLXS","date":"2015-04-16","pret":0.00657,"close":42.99}
{"ticker":"PLXS","date":"2015-04-17","pret":-0.00281,"close":42.05}
{"ticker":"PLXS","date":"2015-04-20","pret":-0.00494,"close":43.14}
{"ticker":"PLXS","date":"2015-04-21","pret":0.0152,"close":44.18}
{"ticker":"PLXS","date":"2015-04-22","pret":0.02317,"close":43.8}
{"ticker":"PLXS","date":"2015-04-23","pret":0.00993,"close":44.52}
{"ticker":"PLXS","date":"2015-04-24","pret":0.0047,"close":44.2}
{"ticker":"PLXS","date":"2015-04-27","pret":-0.01305,"close":44.25}
{"ticker":"PLXS","date":"2015-04-28","pret":-0.00295,"close":44.35}
{"ticker":"PLXS","date":"2015-04-29","pret":0.00476,"close":44.18}
{"ticker":"PLXS","date":"2015-04-30","pret":-0.00976,"close":43.05}
{"ticker":"PLXS","date":"2015-05-01","pret":-0.01726,"close":43.76}
{"ticker":"PLXS","date":"2015-05-04","pret":0.01521,"close":44.03}
{"ticker":"PLXS","date":"2015-05-05","pret":0.00114,"close":43.68}
{"ticker":"PLXS","date":"2015-05-06","pret":-0.00023,"close":43.75}
{"ticker":"PLXS","date":"2015-05-07","pret":-0.00527,"close":44.04}
{"ticker":"PLXS","date":"2015-05-08","pret":0.01776,"close":44.1}
{"ticker":"PLXS","date":"2015-05-11","pret":-0.00475,"close":44.03}
{"ticker":"PLXS","date":"2015-05-12","pret":-0.00751,"close":44.28}
{"ticker":"PLXS","date":"2015-05-13","pret":0.01294,"close":44.6}
{"ticker":"PLXS","date":"2015-05-14","pret":0.00987,"close":45.14}
{"ticker":"PLXS","date":"2015-05-15","pret":0.00756,"close":44.62}
{"ticker":"PLXS","date":"2015-05-18","pret":-0.01721,"close":45.11}
{"ticker":"PLXS","date":"2015-05-19","pret":0.01588,"close":45.1}
{"ticker":"PLXS","date":"2015-05-20","pret":0.00133,"close":45.17}
{"ticker":"PLXS","date":"2015-05-21","pret":-0.00155,"close":45.52}
{"ticker":"PLXS","date":"2015-05-22","pret":0.00884,"close":45.46}
{"ticker":"PLXS","date":"2015-05-26","pret":-0.00507,"close":45}
{"ticker":"PLXS","date":"2015-05-27","pret":-0.00399,"close":45.41}
{"ticker":"PLXS","date":"2015-05-28","pret":0.00487,"close":45.76}
{"ticker":"PLXS","date":"2015-05-29","pret":0.00902,"close":45.48}
{"ticker":"PLXS","date":"2015-06-01","pret":0.00088,"close":45.67}
{"ticker":"PLXS","date":"2015-06-02","pret":-0.00658,"close":45.75}
{"ticker":"PLXS","date":"2015-06-03","pret":0.01051,"close":46.14}
{"ticker":"PLXS","date":"2015-06-04","pret":-0.00196,"close":45.51}
{"ticker":"PLXS","date":"2015-06-05","pret":-0.01098,"close":45.88}
{"ticker":"PLXS","date":"2015-06-08","pret":0.00966,"close":45.63}
{"ticker":"PLXS","date":"2015-06-09","pret":-0.0046,"close":45.38}
{"ticker":"PLXS","date":"2015-06-10","pret":0.00263,"close":45.85}
{"ticker":"PLXS","date":"2015-06-11","pret":0.0035,"close":45.53}
{"ticker":"PLXS","date":"2015-06-12","pret":-0.00789,"close":45.66}
{"ticker":"PLXS","date":"2015-06-15","pret":-0.00066,"close":45.02}
{"ticker":"PLXS","date":"2015-06-16","pret":-0.00884,"close":45.38}
{"ticker":"PLXS","date":"2015-06-17","pret":0.01016,"close":45.28}
{"ticker":"PLXS","date":"2015-06-18","pret":-0.00662,"close":45.19}
{"ticker":"PLXS","date":"2015-06-19","pret":0.00309,"close":45.91}
{"ticker":"PLXS","date":"2015-06-22","pret":0.01706,"close":45.84}
{"ticker":"PLXS","date":"2015-06-23","pret":-0.0074,"close":45.83}
{"ticker":"PLXS","date":"2015-06-24","pret":-0.0046,"close":44.65}
{"ticker":"PLXS","date":"2015-06-25","pret":-0.01326,"close":44.97}
{"ticker":"PLXS","date":"2015-06-26","pret":0.00266,"close":45.3}
{"ticker":"PLXS","date":"2015-06-29","pret":-0.00222,"close":43.78}
{"ticker":"PLXS","date":"2015-06-30","pret":-0.01636,"close":43.88}
{"ticker":"PLXS","date":"2015-07-01","pret":-0.00204,"close":43.81}
{"ticker":"PLXS","date":"2015-07-02","pret":-0.00295,"close":43.59}
{"ticker":"PLXS","date":"2015-07-06","pret":-0.01949,"close":43.2}
{"ticker":"PLXS","date":"2015-07-07","pret":0.00278,"close":42.79}
{"ticker":"PLXS","date":"2015-07-08","pret":-0.02148,"close":42.42}
{"ticker":"PLXS","date":"2015-07-09","pret":0.01359,"close":42.53}
{"ticker":"PLXS","date":"2015-07-10","pret":-0.00701,"close":42.77}
{"ticker":"PLXS","date":"2015-07-13","pret":-0.04286,"close":38.88}
{"ticker":"PLXS","date":"2015-07-14","pret":-0.04504,"close":40.69}
{"ticker":"PLXS","date":"2015-07-15","pret":0.03595,"close":40.12}
{"ticker":"PLXS","date":"2015-07-16","pret":-0.00049,"close":40.23}
{"ticker":"PLXS","date":"2015-07-17","pret":-0.00744,"close":39.71}
{"ticker":"PLXS","date":"2015-07-20","pret":-0.01101,"close":39.32}
{"ticker":"PLXS","date":"2015-07-21","pret":-0.0147,"close":39.24}
{"ticker":"PLXS","date":"2015-07-22","pret":-0.00666,"close":39.13}
{"ticker":"PLXS","date":"2015-07-23","pret":0.00513,"close":36.79}
{"ticker":"PLXS","date":"2015-07-24","pret":-0.06607,"close":37.32}
{"ticker":"PLXS","date":"2015-07-27","pret":0.00626,"close":37.24}
{"ticker":"PLXS","date":"2015-07-28","pret":0.01134,"close":37.31}
{"ticker":"PLXS","date":"2015-07-29","pret":0.00322,"close":37.64}
{"ticker":"PLXS","date":"2015-07-30","pret":0.0072,"close":38.19}
{"ticker":"PLXS","date":"2015-07-31","pret":0.01529,"close":38.14}
{"ticker":"PLXS","date":"2015-08-03","pret":0.02812,"close":38.63}
{"ticker":"PLXS","date":"2015-08-04","pret":-0.01875,"close":38.47}
{"ticker":"PLXS","date":"2015-08-05","pret":0.00336,"close":38.53}
{"ticker":"PLXS","date":"2015-08-06","pret":0.00078,"close":38.52}
{"ticker":"PLXS","date":"2015-08-07","pret":-0.01273,"close":38.25}
{"ticker":"PLXS","date":"2015-08-10","pret":0.00755,"close":38.88}
{"ticker":"PLXS","date":"2015-08-11","pret":0.00233,"close":38.2}
{"ticker":"PLXS","date":"2015-08-12","pret":-0.01776,"close":37.95}
{"ticker":"PLXS","date":"2015-08-13","pret":0.00421,"close":37.9}
{"ticker":"PLXS","date":"2015-08-14","pret":-0.00976,"close":38.33}
{"ticker":"PLXS","date":"2015-08-17","pret":0.01159,"close":38.41}
{"ticker":"PLXS","date":"2015-08-18","pret":0.00392,"close":37.93}
{"ticker":"PLXS","date":"2015-08-19","pret":-0.01578,"close":37.38}
{"ticker":"PLXS","date":"2015-08-20","pret":-0.01603,"close":37.17}
{"ticker":"PLXS","date":"2015-08-21","pret":-0.01794,"close":36.83}
{"ticker":"PLXS","date":"2015-08-24","pret":0.00082,"close":35.95}
{"ticker":"PLXS","date":"2015-08-25","pret":0.02034,"close":35.55}
{"ticker":"PLXS","date":"2015-08-26","pret":-0.02583,"close":36.58}
{"ticker":"PLXS","date":"2015-08-27","pret":0.01178,"close":37.45}
{"ticker":"PLXS","date":"2015-08-28","pret":0.01433,"close":37.79}
{"ticker":"PLXS","date":"2015-08-31","pret":0.00882,"close":38.07}
{"ticker":"PLXS","date":"2015-09-01","pret":-0.00587,"close":36.96}
{"ticker":"PLXS","date":"2015-09-02","pret":0,"close":37.19}
{"ticker":"PLXS","date":"2015-09-03","pret":0,"close":37.24}
{"ticker":"PLXS","date":"2015-09-04","pret":-0.01564,"close":36.7}
{"ticker":"PLXS","date":"2015-09-08","pret":0.00974,"close":37.46}
{"ticker":"PLXS","date":"2015-09-09","pret":0.01655,"close":37.06}
{"ticker":"PLXS","date":"2015-09-10","pret":-0.0233,"close":36.94}
{"ticker":"PLXS","date":"2015-09-11","pret":-0.00652,"close":36.98}
{"ticker":"PLXS","date":"2015-09-14","pret":0.01166,"close":36.96}
{"ticker":"PLXS","date":"2015-09-15","pret":-0.00162,"close":37.27}
{"ticker":"PLXS","date":"2015-09-16","pret":0.0078,"close":38.35}
{"ticker":"PLXS","date":"2015-09-17","pret":0.02566,"close":38.33}
{"ticker":"PLXS","date":"2015-09-18","pret":-0.01447,"close":37.68}
{"ticker":"PLXS","date":"2015-09-21","pret":0.00608,"close":37.86}
{"ticker":"PLXS","date":"2015-09-22","pret":-0.01246,"close":36.66}
{"ticker":"PLXS","date":"2015-09-23","pret":-0.02075,"close":36.1}
{"ticker":"PLXS","date":"2015-09-24","pret":-0.02425,"close":35.98}
{"ticker":"PLXS","date":"2015-09-25","pret":0.01578,"close":37.35}
{"ticker":"PLXS","date":"2015-09-28","pret":0.02012,"close":36.92}
{"ticker":"PLXS","date":"2015-09-29","pret":-0.00946,"close":37.27}
{"ticker":"PLXS","date":"2015-09-30","pret":0.02124,"close":38.58}
{"ticker":"PLXS","date":"2015-10-01","pret":0.02417,"close":37.97}
{"ticker":"PLXS","date":"2015-10-02","pret":-0.02258,"close":38}
{"ticker":"PLXS","date":"2015-10-05","pret":0.01894,"close":39.55}
{"ticker":"PLXS","date":"2015-10-06","pret":0.03003,"close":39.89}
{"ticker":"PLXS","date":"2015-10-07","pret":0.01256,"close":40.21}
{"ticker":"PLXS","date":"2015-10-08","pret":0.00125,"close":40.74}
{"ticker":"PLXS","date":"2015-10-09","pret":0.0178,"close":40.17}
{"ticker":"PLXS","date":"2015-10-12","pret":-0.00911,"close":41.1}
{"ticker":"PLXS","date":"2015-10-13","pret":0.01277,"close":40.93}
{"ticker":"PLXS","date":"2015-10-14","pret":-0.0022,"close":40.69}
{"ticker":"PLXS","date":"2015-10-15","pret":-0.00098,"close":41.22}
{"ticker":"PLXS","date":"2015-10-16","pret":0.01193,"close":41.08}
{"ticker":"PLXS","date":"2015-10-19","pret":-0.01095,"close":40.7}
{"ticker":"PLXS","date":"2015-10-20","pret":0.00098,"close":40.86}
{"ticker":"PLXS","date":"2015-10-21","pret":0.00098,"close":39.76}
{"ticker":"PLXS","date":"2015-10-22","pret":-0.02572,"close":39.84}
{"ticker":"PLXS","date":"2015-10-23","pret":-0.02229,"close":39.29}
{"ticker":"PLXS","date":"2015-10-26","pret":0.00179,"close":38.19}
{"ticker":"PLXS","date":"2015-10-27","pret":-0.01962,"close":37.65}
{"ticker":"PLXS","date":"2015-10-28","pret":-0.01444,"close":39.28}
{"ticker":"PLXS","date":"2015-10-29","pret":-0.03664,"close":32.97}
{"ticker":"PLXS","date":"2015-10-30","pret":-0.10219,"close":34.62}
{"ticker":"PLXS","date":"2015-11-02","pret":0.05009,"close":35.34}
{"ticker":"PLXS","date":"2015-11-03","pret":0.0254,"close":36.15}
{"ticker":"PLXS","date":"2015-11-04","pret":0.01954,"close":35.87}
{"ticker":"PLXS","date":"2015-11-05","pret":0.00276,"close":36.92}
{"ticker":"PLXS","date":"2015-11-06","pret":0.01911,"close":37.17}
{"ticker":"PLXS","date":"2015-11-09","pret":0.00324,"close":36.58}
{"ticker":"PLXS","date":"2015-11-10","pret":-0.01713,"close":36.65}
{"ticker":"PLXS","date":"2015-11-11","pret":0.00874,"close":37.17}
{"ticker":"PLXS","date":"2015-11-12","pret":0.00244,"close":36.79}
{"ticker":"PLXS","date":"2015-11-13","pret":-0.01145,"close":35.77}
{"ticker":"PLXS","date":"2015-11-16","pret":-0.02219,"close":36.46}
{"ticker":"PLXS","date":"2015-11-17","pret":0.02492,"close":36.11}
{"ticker":"PLXS","date":"2015-11-18","pret":-0.01794,"close":36.41}
{"ticker":"PLXS","date":"2015-11-19","pret":0.01684,"close":36.94}
{"ticker":"PLXS","date":"2015-11-20","pret":0.01818,"close":37.22}
{"ticker":"PLXS","date":"2015-11-23","pret":-0.00323,"close":37.07}
{"ticker":"PLXS","date":"2015-11-24","pret":-0.00324,"close":37.1}
{"ticker":"PLXS","date":"2015-11-25","pret":0.00351,"close":37.34}
{"ticker":"PLXS","date":"2015-11-26"}
{"ticker":"PLXS","date":"2015-11-27","pret":0.00699,"close":37.96}
{"ticker":"PLXS","date":"2015-11-30","pret":0.01752,"close":37.2}
{"ticker":"PLXS","date":"2015-12-01","pret":-0.01832,"close":37.78}
{"ticker":"PLXS","date":"2015-12-02","pret":0.01013,"close":37.63}
{"ticker":"PLXS","date":"2015-12-03","pret":0.00238,"close":37.4}
{"ticker":"PLXS","date":"2015-12-04","pret":-0.01091,"close":37.51}
{"ticker":"PLXS","date":"2015-12-07","pret":0.00027,"close":36.96}
{"ticker":"PLXS","date":"2015-12-08","pret":-0.01918,"close":36.49}
{"ticker":"PLXS","date":"2015-12-09","pret":-0.00684,"close":35.48}
{"ticker":"PLXS","date":"2015-12-10","pret":-0.0239,"close":35.5}
{"ticker":"PLXS","date":"2015-12-11","pret":-0.01988,"close":34.94}
{"ticker":"PLXS","date":"2015-12-14","pret":0.00115,"close":34.66}
{"ticker":"PLXS","date":"2015-12-15","pret":0.00057,"close":35.32}
{"ticker":"PLXS","date":"2015-12-16","pret":0.01704,"close":35.57}
{"ticker":"PLXS","date":"2015-12-17"}
{"ticker":"PLXS","date":"2015-12-18","pret":-0.01304,"close":34.99}
{"ticker":"PLXS","date":"2015-12-21","pret":0.00313,"close":35.22}
{"ticker":"PLXS","date":"2015-12-22","pret":0.00397,"close":35.08}
{"ticker":"PLXS","date":"2015-12-23","pret":-0.00142,"close":35.95}
{"ticker":"PLXS","date":"2015-12-24","pret":0.01827,"close":36.05}
{"ticker":"PLXS","date":"2015-12-28","pret":0.00084,"close":35.67}
{"ticker":"PLXS","date":"2015-12-29","pret":-0.00139,"close":35.92}
{"ticker":"PLXS","date":"2015-12-30","pret":-0.00195,"close":35.46}
{"ticker":"PLXS","date":"2015-12-31","pret":-0.0101,"close":34.92}
{"ticker":"PLXS","date":"2016-01-04","pret":-0.02803,"close":34.22}
{"ticker":"PLXS","date":"2016-01-05","pret":-0.00698,"close":34.22}
{"ticker":"PM","date":"2015-01-02","pret":-0.01375,"close":81.02}
{"ticker":"PM","date":"2015-01-05","pret":-0.0075,"close":80.41}
{"ticker":"PM","date":"2015-01-06","pret":-0.00037,"close":81.1}
{"ticker":"PM","date":"2015-01-07","pret":0.01032,"close":81.71}
{"ticker":"PM","date":"2015-01-08","pret":0.00634,"close":82.94}
{"ticker":"PM","date":"2015-01-09","pret":0.01471,"close":82.72}
{"ticker":"PM","date":"2015-01-12","pret":-0.00516,"close":83.05}
{"ticker":"PM","date":"2015-01-13","pret":0.00252,"close":83.1}
{"ticker":"PM","date":"2015-01-14","pret":-0.0128,"close":83.42}
{"ticker":"PM","date":"2015-01-15","pret":0.00546,"close":82.82}
{"ticker":"PM","date":"2015-01-16","pret":0.00169,"close":82.7}
{"ticker":"PM","date":"2015-01-20","pret":0.00434,"close":83.58}
{"ticker":"PM","date":"2015-01-21","pret":-0.00156,"close":84.55}
{"ticker":"PM","date":"2015-01-22","pret":0.02332,"close":85.16}
{"ticker":"PM","date":"2015-01-23","pret":-0.00507,"close":82.82}
{"ticker":"PM","date":"2015-01-26","pret":-0.01981,"close":83.05}
{"ticker":"PM","date":"2015-01-27","pret":-0.00508,"close":81.6}
{"ticker":"PM","date":"2015-01-28","pret":-0.00608,"close":80.58}
{"ticker":"PM","date":"2015-01-29","pret":-0.0187,"close":81.22}
{"ticker":"PM","date":"2015-01-30","pret":0.00025,"close":80.24}
{"ticker":"PM","date":"2015-02-02","pret":-0.00361,"close":81.63}
{"ticker":"PM","date":"2015-02-03","pret":0.0217,"close":82.24}
{"ticker":"PM","date":"2015-02-04","pret":0.00049,"close":82.08}
{"ticker":"PM","date":"2015-02-05","pret":0.00462,"close":82.57}
{"ticker":"PM","date":"2015-02-06","pret":-0.00121,"close":81.27}
{"ticker":"PM","date":"2015-02-09","pret":-0.01851,"close":80.83}
{"ticker":"PM","date":"2015-02-10","pret":0.00136,"close":81.08}
{"ticker":"PM","date":"2015-02-11","pret":0.00542,"close":82.48}
{"ticker":"PM","date":"2015-02-12","pret":0.01646,"close":83.69}
{"ticker":"PM","date":"2015-02-13","pret":0.01321,"close":82.87}
{"ticker":"PM","date":"2015-02-17","pret":-0.01212,"close":82.71}
{"ticker":"PM","date":"2015-02-18","pret":-0.00557,"close":83}
{"ticker":"PM","date":"2015-02-19","pret":0.0075,"close":82.62}
{"ticker":"PM","date":"2015-02-20","pret":-0.00592,"close":83.04}
{"ticker":"PM","date":"2015-02-23","pret":0.00399,"close":82.89}
{"ticker":"PM","date":"2015-02-24","pret":-0.00109,"close":83.51}
{"ticker":"PM","date":"2015-02-25","pret":0.00963,"close":83.47}
{"ticker":"PM","date":"2015-02-26","pret":-0.00324,"close":82.8}
{"ticker":"PM","date":"2015-02-27","pret":-0.00615,"close":82.96}
{"ticker":"PM","date":"2015-03-02","pret":0.00181,"close":82.95}
{"ticker":"PM","date":"2015-03-03","pret":-0.00254,"close":82.7}
{"ticker":"PM","date":"2015-03-04","pret":0.00024,"close":82.17}
{"ticker":"PM","date":"2015-03-05","pret":-0.00594,"close":81.71}
{"ticker":"PM","date":"2015-03-06","pret":-0.01126,"close":80.05}
{"ticker":"PM","date":"2015-03-09","pret":-0.01363,"close":80.45}
{"ticker":"PM","date":"2015-03-10","pret":-0.00225,"close":79.25}
{"ticker":"PM","date":"2015-03-11","pret":-0.00841,"close":77.82}
{"ticker":"PM","date":"2015-03-12","pret":-0.01358,"close":78.73}
{"ticker":"PM","date":"2015-03-13","pret":0.00599,"close":77.65}
{"ticker":"PM","date":"2015-03-16","pret":-0.00842,"close":77.89}
{"ticker":"PM","date":"2015-03-17","pret":-0.00385,"close":77.89}
{"ticker":"PM","date":"2015-03-18","pret":-0.00219,"close":78.56}
{"ticker":"PM","date":"2015-03-19","pret":0.01331,"close":78.86}
{"ticker":"PM","date":"2015-03-20","pret":0.00241,"close":79.45}
{"ticker":"PM","date":"2015-03-23","pret":0.00783,"close":79.86}
{"ticker":"PM","date":"2015-03-24","pret":-0.00733,"close":77.53}
{"ticker":"PM","date":"2015-03-25","pret":-0.01353,"close":76.7}
{"ticker":"PM","date":"2015-03-26","pret":-0.0162,"close":76.34}
{"ticker":"PM","date":"2015-03-27","pret":-0.0038,"close":76.79}
{"ticker":"PM","date":"2015-03-30","pret":0.01277,"close":76.86}
{"ticker":"PM","date":"2015-03-31","pret":-0.00923,"close":75.33}
{"ticker":"PM","date":"2015-04-01","pret":-0.01673,"close":76.07}
{"ticker":"PM","date":"2015-04-02","pret":0.01542,"close":77.26}
{"ticker":"PM","date":"2015-04-06","pret":0.01106,"close":78.2}
{"ticker":"PM","date":"2015-04-07","pret":0.01158,"close":77.74}
{"ticker":"PM","date":"2015-04-08","pret":-0.0059,"close":77.24}
{"ticker":"PM","date":"2015-04-09","pret":-0.00918,"close":77.86}
{"ticker":"PM","date":"2015-04-10","pret":0.01405,"close":77.9}
{"ticker":"PM","date":"2015-04-13","pret":-0.00784,"close":77.39}
{"ticker":"PM","date":"2015-04-14","pret":-0.00466,"close":78.11}
{"ticker":"PM","date":"2015-04-15","pret":0.01671,"close":78.13}
{"ticker":"PM","date":"2015-04-16","pret":0.04949,"close":84.96}
{"ticker":"PM","date":"2015-04-17","pret":0.02575,"close":85.26}
{"ticker":"PM","date":"2015-04-20","pret":0.00977,"close":84.98}
{"ticker":"PM","date":"2015-04-21","pret":-0.00481,"close":84.05}
{"ticker":"PM","date":"2015-04-22","pret":-0.011,"close":83.69}
{"ticker":"PM","date":"2015-04-23","pret":-0.01064,"close":83.55}
{"ticker":"PM","date":"2015-04-24","pret":0.00444,"close":82.75}
{"ticker":"PM","date":"2015-04-27","pret":-0.00914,"close":82.09}
{"ticker":"PM","date":"2015-04-28","pret":-0.00922,"close":82.88}
{"ticker":"PM","date":"2015-04-29","pret":0.00535,"close":82.73}
{"ticker":"PM","date":"2015-04-30","pret":0.00484,"close":83.47}
{"ticker":"PM","date":"2015-05-01","pret":0.00734,"close":83.39}
{"ticker":"PM","date":"2015-05-04","pret":0.00227,"close":83.21}
{"ticker":"PM","date":"2015-05-05","pret":-0.00563,"close":82.81}
{"ticker":"PM","date":"2015-05-06","pret":0.00504,"close":83.87}
{"ticker":"PM","date":"2015-05-07","pret":0.00179,"close":84.01}
{"ticker":"PM","date":"2015-05-08","pret":0.01281,"close":85.19}
{"ticker":"PM","date":"2015-05-11","pret":0.00212,"close":84.13}
{"ticker":"PM","date":"2015-05-12","pret":-0.01792,"close":84.13}
{"ticker":"PM","date":"2015-05-13","pret":0.00977,"close":84.53}
{"ticker":"PM","date":"2015-05-14","pret":0.00791,"close":86.79}
{"ticker":"PM","date":"2015-05-15","pret":0.01957,"close":86.57}
{"ticker":"PM","date":"2015-05-18","pret":-0.00035,"close":86.03}
{"ticker":"PM","date":"2015-05-19","pret":-0.01231,"close":85.66}
{"ticker":"PM","date":"2015-05-20","pret":-0.00047,"close":85.41}
{"ticker":"PM","date":"2015-05-21","pret":-0.00164,"close":85.14}
{"ticker":"PM","date":"2015-05-22","pret":-0.00776,"close":84.15}
{"ticker":"PM","date":"2015-05-26","pret":-0.00925,"close":83.72}
{"ticker":"PM","date":"2015-05-27","pret":0.00036,"close":84.22}
{"ticker":"PM","date":"2015-05-28","pret":0.00416,"close":84.26}
{"ticker":"PM","date":"2015-05-29","pret":-0.00368,"close":83.07}
{"ticker":"PM","date":"2015-06-01","pret":-0.01366,"close":83.19}
{"ticker":"PM","date":"2015-06-02","pret":-0.00121,"close":82.95}
{"ticker":"PM","date":"2015-06-03","pret":0.00722,"close":82.42}
{"ticker":"PM","date":"2015-06-04","pret":-0.01194,"close":81.83}
{"ticker":"PM","date":"2015-06-05","pret":-0.0111,"close":79.7}
{"ticker":"PM","date":"2015-06-08","pret":-0.02233,"close":80.15}
{"ticker":"PM","date":"2015-06-09","pret":0.00426,"close":80.75}
{"ticker":"PM","date":"2015-06-10","pret":0.00895,"close":82.29}
{"ticker":"PM","date":"2015-06-11","pret":0.02095,"close":82.25}
{"ticker":"PM","date":"2015-06-12","pret":-0.01183,"close":81.86}
{"ticker":"PM","date":"2015-06-15","pret":-0.00332,"close":81.27}
{"ticker":"PM","date":"2015-06-16","pret":0.00295,"close":81.82}
{"ticker":"PM","date":"2015-06-17","pret":0.00441,"close":81.83}
{"ticker":"PM","date":"2015-06-18","pret":0.00512,"close":83.11}
{"ticker":"PM","date":"2015-06-19","pret":0.00751,"close":82.66}
{"ticker":"PM","date":"2015-06-22","pret":0.0006,"close":83.13}
{"ticker":"PM","date":"2015-06-23","pret":-0.00836,"close":81.36}
{"ticker":"PM","date":"2015-06-24","pret":-0.01224,"close":80.81}
{"ticker":"PM","date":"2015-06-25","pret":-0.00111,"close":81.3}
{"ticker":"PM","date":"2015-06-26","pret":0.00222,"close":81.35}
{"ticker":"PM","date":"2015-06-29","pret":-0.00468,"close":80.12}
{"ticker":"PM","date":"2015-06-30","pret":-0.00272,"close":80.17}
{"ticker":"PM","date":"2015-07-01","pret":-0.00447,"close":81.3}
{"ticker":"PM","date":"2015-07-02","pret":0.01249,"close":81.17}
{"ticker":"PM","date":"2015-07-06","pret":-0.00629,"close":81.2}
{"ticker":"PM","date":"2015-07-07","pret":0.0058,"close":82.44}
{"ticker":"PM","date":"2015-07-08","pret":0.00833,"close":81.57}
{"ticker":"PM","date":"2015-07-09","pret":0.00499,"close":81.24}
{"ticker":"PM","date":"2015-07-10","pret":-0.00499,"close":82.16}
{"ticker":"PM","date":"2015-07-13","pret":0.00499,"close":82.38}
{"ticker":"PM","date":"2015-07-14","pret":-0.00024,"close":82.68}
{"ticker":"PM","date":"2015-07-15","pret":0.00048,"close":82.67}
{"ticker":"PM","date":"2015-07-16","pret":0.01134,"close":85.29}
{"ticker":"PM","date":"2015-07-17","pret":0.01948,"close":85.83}
{"ticker":"PM","date":"2015-07-20","pret":0.01088,"close":85.61}
{"ticker":"PM","date":"2015-07-21","pret":-0.00548,"close":85.54}
{"ticker":"PM","date":"2015-07-22","pret":0.00175,"close":85.52}
{"ticker":"PM","date":"2015-07-23","pret":-0.00222,"close":85.43}
{"ticker":"PM","date":"2015-07-24","pret":-0.00281,"close":84.65}
{"ticker":"PM","date":"2015-07-27","pret":-0.00896,"close":85.53}
{"ticker":"PM","date":"2015-07-28","pret":0.01399,"close":85.6}
{"ticker":"PM","date":"2015-07-29","pret":0.00035,"close":85.45}
{"ticker":"PM","date":"2015-07-30","pret":-0.00456,"close":85.39}
{"ticker":"PM","date":"2015-07-31","pret":0.00713,"close":85.53}
{"ticker":"PM","date":"2015-08-03","pret":-0.00443,"close":85.66}
{"ticker":"PM","date":"2015-08-04","pret":0.00187,"close":85.83}
{"ticker":"PM","date":"2015-08-05","pret":0.00396,"close":85.89}
{"ticker":"PM","date":"2015-08-06","pret":0,"close":85.76}
{"ticker":"PM","date":"2015-08-07","pret":-0.00443,"close":85.09}
{"ticker":"PM","date":"2015-08-10","pret":-0.00058,"close":85.87}
{"ticker":"PM","date":"2015-08-11","pret":-0.00504,"close":85.47}
{"ticker":"PM","date":"2015-08-12","pret":0.00024,"close":85.64}
{"ticker":"PM","date":"2015-08-13","pret":0.00457,"close":84.66}
{"ticker":"PM","date":"2015-08-14","pret":-0.01105,"close":84.26}
{"ticker":"PM","date":"2015-08-17","pret":-0.00819,"close":84.3}
{"ticker":"PM","date":"2015-08-18","pret":0.00452,"close":84.02}
{"ticker":"PM","date":"2015-08-19","pret":-0.00798,"close":83.74}
{"ticker":"PM","date":"2015-08-20","pret":-0.00684,"close":83.08}
{"ticker":"PM","date":"2015-08-21","pret":-0.00386,"close":80.98}
{"ticker":"PM","date":"2015-08-24","pret":-0.0572,"close":78.34}
{"ticker":"PM","date":"2015-08-25","pret":0.02302,"close":77.39}
{"ticker":"PM","date":"2015-08-26","pret":-0.01525,"close":79.75}
{"ticker":"PM","date":"2015-08-27","pret":0.01986,"close":80.78}
{"ticker":"PM","date":"2015-08-28","pret":-0.00212,"close":80.35}
{"ticker":"PM","date":"2015-08-31","pret":-0.00362,"close":79.8}
{"ticker":"PM","date":"2015-09-01","pret":-0.021,"close":77.78}
{"ticker":"PM","date":"2015-09-02","pret":0.00357,"close":78.7}
{"ticker":"PM","date":"2015-09-03","pret":0.0085,"close":79.45}
{"ticker":"PM","date":"2015-09-04","pret":-0.01016,"close":77.29}
{"ticker":"PM","date":"2015-09-08","pret":0.00573,"close":79.76}
{"ticker":"PM","date":"2015-09-09","pret":0.01574,"close":78.27}
{"ticker":"PM","date":"2015-09-10","pret":-0.02607,"close":78.87}
{"ticker":"PM","date":"2015-09-11","pret":0.01185,"close":79.47}
{"ticker":"PM","date":"2015-09-14","pret":0.00946,"close":79.35}
{"ticker":"PM","date":"2015-09-15","pret":-0.00201,"close":80.81}
{"ticker":"PM","date":"2015-09-16","pret":0.01782,"close":82.1}
{"ticker":"PM","date":"2015-09-17","pret":0.01702,"close":82.08}
{"ticker":"PM","date":"2015-09-18","pret":-0.01283,"close":81.22}
{"ticker":"PM","date":"2015-09-21","pret":0.00491,"close":82.12}
{"ticker":"PM","date":"2015-09-22","pret":-0.00712,"close":80.77}
{"ticker":"PM","date":"2015-09-23","pret":-0.00321,"close":80.43}
{"ticker":"PM","date":"2015-09-24","pret":-0.01057,"close":80.41}
{"ticker":"PM","date":"2015-09-25","pret":0.00946,"close":80.6}
{"ticker":"PM","date":"2015-09-28","pret":-0.02216,"close":78.91}
{"ticker":"PM","date":"2015-09-29","pret":-0.00215,"close":78.64}
{"ticker":"PM","date":"2015-09-30","pret":0.00632,"close":79.33}
{"ticker":"PM","date":"2015-10-01","pret":0.00453,"close":79.46}
{"ticker":"PM","date":"2015-10-02","pret":-0.01085,"close":79.95}
{"ticker":"PM","date":"2015-10-05","pret":0.01985,"close":81.71}
{"ticker":"PM","date":"2015-10-06","pret":0.01506,"close":81.49}
{"ticker":"PM","date":"2015-10-07","pret":-0.00061,"close":82.67}
{"ticker":"PM","date":"2015-10-08","pret":0.01327,"close":84.15}
{"ticker":"PM","date":"2015-10-09","pret":0.01703,"close":84.07}
{"ticker":"PM","date":"2015-10-12","pret":0.00166,"close":84.66}
{"ticker":"PM","date":"2015-10-13","pret":0.00367,"close":84.41}
{"ticker":"PM","date":"2015-10-14","pret":0.00154,"close":84.48}
{"ticker":"PM","date":"2015-10-15","pret":0.01092,"close":86.07}
{"ticker":"PM","date":"2015-10-16","pret":0.00907,"close":87.78}
{"ticker":"PM","date":"2015-10-19","pret":0.01471,"close":88.42}
{"ticker":"PM","date":"2015-10-20","pret":0.01089,"close":88.72}
{"ticker":"PM","date":"2015-10-21","pret":0.00327,"close":88.98}
{"ticker":"PM","date":"2015-10-22","pret":-0.00079,"close":89.55}
{"ticker":"PM","date":"2015-10-23","pret":0.01242,"close":89.63}
{"ticker":"PM","date":"2015-10-26","pret":-0.00323,"close":89.7}
{"ticker":"PM","date":"2015-10-27","pret":-0.00728,"close":88.82}
{"ticker":"PM","date":"2015-10-28","pret":0.00336,"close":89.4}
{"ticker":"PM","date":"2015-10-29","pret":-0.00224,"close":89.26}
{"ticker":"PM","date":"2015-10-30","pret":0.00258,"close":88.4}
{"ticker":"PM","date":"2015-11-02","pret":-0.00674,"close":88.81}
{"ticker":"PM","date":"2015-11-03","pret":-0.00384,"close":88.34}
{"ticker":"PM","date":"2015-11-04","pret":-0.00249,"close":88.07}
{"ticker":"PM","date":"2015-11-05","pret":-0.00148,"close":88.16}
{"ticker":"PM","date":"2015-11-06","pret":-0.00775,"close":86.37}
{"ticker":"PM","date":"2015-11-09","pret":-0.01849,"close":85.25}
{"ticker":"PM","date":"2015-11-10","pret":-0.0055,"close":84.96}
{"ticker":"PM","date":"2015-11-11","pret":-0.00012,"close":85.05}
{"ticker":"PM","date":"2015-11-12","pret":-0.00883,"close":84.02}
{"ticker":"PM","date":"2015-11-13","pret":-0.00796,"close":83.4}
{"ticker":"PM","date":"2015-11-16","pret":-0.0055,"close":84.35}
{"ticker":"PM","date":"2015-11-17","pret":0.01073,"close":83.84}
{"ticker":"PM","date":"2015-11-18","pret":-0.00261,"close":85.43}
{"ticker":"PM","date":"2015-11-19","pret":0.01885,"close":86.25}
{"ticker":"PM","date":"2015-11-20","pret":0.01183,"close":85.99}
{"ticker":"PM","date":"2015-11-23","pret":-0.00555,"close":86.59}
{"ticker":"PM","date":"2015-11-24","pret":-0.00151,"close":86.9}
{"ticker":"PM","date":"2015-11-25","pret":0.00614,"close":87.17}
{"ticker":"PM","date":"2015-11-26"}
{"ticker":"PM","date":"2015-11-27","pret":0.00576,"close":87.42}
{"ticker":"PM","date":"2015-11-30","pret":0.00903,"close":87.39}
{"ticker":"PM","date":"2015-12-01","pret":-0.00536,"close":87.78}
{"ticker":"PM","date":"2015-12-02","pret":0.00126,"close":87.3}
{"ticker":"PM","date":"2015-12-03","pret":0.00011,"close":87.34}
{"ticker":"PM","date":"2015-12-04","pret":-0.00172,"close":89.7}
{"ticker":"PM","date":"2015-12-07","pret":0.02083,"close":88.79}
{"ticker":"PM","date":"2015-12-08","pret":-0.00776,"close":88.77}
{"ticker":"PM","date":"2015-12-09","pret":-0.00056,"close":88.02}
{"ticker":"PM","date":"2015-12-10","pret":-0.00669,"close":87.73}
{"ticker":"PM","date":"2015-12-11","pret":-0.01328,"close":86.32}
{"ticker":"PM","date":"2015-12-14","pret":-0.00439,"close":87.16}
{"ticker":"PM","date":"2015-12-15","pret":0.01437,"close":87.84}
{"ticker":"PM","date":"2015-12-16","pret":0.00467,"close":90.15}
{"ticker":"PM","date":"2015-12-17"}
{"ticker":"PM","date":"2015-12-18","pret":0.00781,"close":86.92}
{"ticker":"PM","date":"2015-12-21","pret":-0.02707,"close":86.62}
{"ticker":"PM","date":"2015-12-22","pret":0.00669,"close":87.66}
{"ticker":"PM","date":"2015-12-23","pret":0.01121,"close":89.08}
{"ticker":"PM","date":"2015-12-24","pret":0.0094,"close":88.86}
{"ticker":"PM","date":"2015-12-28","pret":-0.00226,"close":88.59}
{"ticker":"PM","date":"2015-12-29","pret":0.00552,"close":89.36}
{"ticker":"PM","date":"2015-12-30","pret":0.00404,"close":88.98}
{"ticker":"PM","date":"2015-12-31","pret":-0.01034,"close":87.91}
{"ticker":"PM","date":"2016-01-04","pret":-0.01859,"close":87}
{"ticker":"PM","date":"2016-01-05","pret":0.00207,"close":87.87}
{"ticker":"PMC","date":"2015-01-02","pret":-0.00669,"close":20.58}
{"ticker":"PMC","date":"2015-01-05","pret":-0.01838,"close":20.72}
{"ticker":"PMC","date":"2015-01-06","pret":0.01695,"close":20.46}
{"ticker":"PMC","date":"2015-01-07","pret":-0.00965,"close":20.76}
{"ticker":"PMC","date":"2015-01-08","pret":0.0173,"close":21.68}
{"ticker":"PMC","date":"2015-01-09","pret":0.03373,"close":22.28}
{"ticker":"PMC","date":"2015-01-12","pret":0.02636,"close":22.74}
{"ticker":"PMC","date":"2015-01-13","pret":0.027,"close":22.95}
{"ticker":"PMC","date":"2015-01-14","pret":-0.01009,"close":23.1}
{"ticker":"PMC","date":"2015-01-15","pret":0.01966,"close":22.69}
{"ticker":"PMC","date":"2015-01-16","pret":-0.02231,"close":23.43}
{"ticker":"PMC","date":"2015-01-20","pret":0.03861,"close":23.64}
{"ticker":"PMC","date":"2015-01-21","pret":0.00255,"close":23.99}
{"ticker":"PMC","date":"2015-01-22","pret":0.01975,"close":24.01}
{"ticker":"PMC","date":"2015-01-23","pret":-0.00208,"close":23.65}
{"ticker":"PMC","date":"2015-01-26","pret":-0.01937,"close":23.87}
{"ticker":"PMC","date":"2015-01-27","pret":0.00424,"close":23.66}
{"ticker":"PMC","date":"2015-01-28","pret":0.00422,"close":23.3}
{"ticker":"PMC","date":"2015-01-29","pret":-0.01872,"close":23.6}
{"ticker":"PMC","date":"2015-01-30","pret":0.00429,"close":23.01}
{"ticker":"PMC","date":"2015-02-02","pret":-0.01552,"close":23.73}
{"ticker":"PMC","date":"2015-02-03","pret":0.03877,"close":24.36}
{"ticker":"PMC","date":"2015-02-04","pret":0.01328,"close":24.35}
{"ticker":"PMC","date":"2015-02-05","pret":0.00617,"close":24.68}
{"ticker":"PMC","date":"2015-02-06","pret":0.01343,"close":24.54}
{"ticker":"PMC","date":"2015-02-09","pret":-0.00934,"close":24.42}
{"ticker":"PMC","date":"2015-02-10","pret":0.00082,"close":24.37}
{"ticker":"PMC","date":"2015-02-11","pret":-0.00984,"close":24.24}
{"ticker":"PMC","date":"2015-02-12","pret":0.00247,"close":24.58}
{"ticker":"PMC","date":"2015-02-13","pret":0.01266,"close":24.4}
{"ticker":"PMC","date":"2015-02-17","pret":-0.01101,"close":24.24}
{"ticker":"PMC","date":"2015-02-18","pret":-0.00576,"close":23.68}
{"ticker":"PMC","date":"2015-02-19","pret":-0.02591,"close":24.05}
{"ticker":"PMC","date":"2015-02-20","pret":0.01429,"close":23.65}
{"ticker":"PMC","date":"2015-02-23","pret":-0.01218,"close":23.85}
{"ticker":"PMC","date":"2015-02-24","pret":0.00716,"close":23.93}
{"ticker":"PMC","date":"2015-02-25","pret":0.00502,"close":24.25}
{"ticker":"PMC","date":"2015-02-26","pret":0.00873,"close":24.37}
{"ticker":"PMC","date":"2015-02-27","pret":0.00865,"close":25}
{"ticker":"PMC","date":"2015-03-02","pret":-0.01571,"close":25.99}
{"ticker":"PMC","date":"2015-03-03","pret":0.06999,"close":27.29}
{"ticker":"PMC","date":"2015-03-04","pret":0.05847,"close":27.39}
{"ticker":"PMC","date":"2015-03-05","pret":0.00548,"close":27.02}
{"ticker":"PMC","date":"2015-03-06","pret":-0.01728,"close":27}
{"ticker":"PMC","date":"2015-03-09","pret":0.00111,"close":26.54}
{"ticker":"PMC","date":"2015-03-10","pret":-0.02703,"close":26.28}
{"ticker":"PMC","date":"2015-03-11","pret":0,"close":26.22}
{"ticker":"PMC","date":"2015-03-12","pret":0.00076,"close":26.5}
{"ticker":"PMC","date":"2015-03-13","pret":0.00946,"close":27.38}
{"ticker":"PMC","date":"2015-03-16","pret":0.03224,"close":27.45}
{"ticker":"PMC","date":"2015-03-17","pret":-0.00512,"close":27.42}
{"ticker":"PMC","date":"2015-03-18","pret":0.00475,"close":28.09}
{"ticker":"PMC","date":"2015-03-19","pret":0.01772,"close":27.85}
{"ticker":"PMC","date":"2015-03-20","pret":0.00251,"close":27.65}
{"ticker":"PMC","date":"2015-03-23","pret":-0.0144,"close":27.85}
{"ticker":"PMC","date":"2015-03-24","pret":0.01118,"close":28.15}
{"ticker":"PMC","date":"2015-03-25","pret":0.01212,"close":27.33}
{"ticker":"PMC","date":"2015-03-26","pret":-0.03829,"close":27.6}
{"ticker":"PMC","date":"2015-03-27","pret":0.01788,"close":27.88}
{"ticker":"PMC","date":"2015-03-30","pret":0.01579,"close":28.39}
{"ticker":"PMC","date":"2015-03-31","pret":0.00284,"close":28.19}
{"ticker":"PMC","date":"2015-04-01","pret":-0.00891,"close":26.82}
{"ticker":"PMC","date":"2015-04-02","pret":-0.03759,"close":27.91}
{"ticker":"PMC","date":"2015-04-06","pret":0.03364,"close":28.2}
{"ticker":"PMC","date":"2015-04-07","pret":0.01464,"close":27.82}
{"ticker":"PMC","date":"2015-04-08","pret":-0.01105,"close":27.49}
{"ticker":"PMC","date":"2015-04-09","pret":-0.01081,"close":27.52}
{"ticker":"PMC","date":"2015-04-10","pret":0.00072,"close":28.2}
{"ticker":"PMC","date":"2015-04-13","pret":0.01687,"close":28.39}
{"ticker":"PMC","date":"2015-04-14","pret":0.01097,"close":28.19}
{"ticker":"PMC","date":"2015-04-15","pret":-0.00459,"close":28.01}
{"ticker":"PMC","date":"2015-04-16","pret":-0.0146,"close":27.87}
{"ticker":"PMC","date":"2015-04-17","pret":-0.00648,"close":27.73}
{"ticker":"PMC","date":"2015-04-20","pret":0.00432,"close":28.01}
{"ticker":"PMC","date":"2015-04-21","pret":0.00931,"close":28}
{"ticker":"PMC","date":"2015-04-22","pret":-0.00357,"close":28.8}
{"ticker":"PMC","date":"2015-04-23","pret":0.03306,"close":30.79}
{"ticker":"PMC","date":"2015-04-24","pret":0.063,"close":30.5}
{"ticker":"PMC","date":"2015-04-27","pret":-0.01078,"close":29.6}
{"ticker":"PMC","date":"2015-04-28","pret":-0.02729,"close":29.95}
{"ticker":"PMC","date":"2015-04-29","pret":0.0037,"close":29.65}
{"ticker":"PMC","date":"2015-04-30","pret":-0.0098,"close":28.66}
{"ticker":"PMC","date":"2015-05-01","pret":-0.02162,"close":29.3}
{"ticker":"PMC","date":"2015-05-04","pret":0.01617,"close":29.67}
{"ticker":"PMC","date":"2015-05-05","pret":0.01221,"close":29.81}
{"ticker":"PMC","date":"2015-05-06","pret":-0.00101,"close":29.73}
{"ticker":"PMC","date":"2015-05-07","pret":0.02894,"close":30.1}
{"ticker":"PMC","date":"2015-05-08","pret":-0.00592,"close":30.27}
{"ticker":"PMC","date":"2015-05-11","pret":-0.00496,"close":30.83}
{"ticker":"PMC","date":"2015-05-12","pret":0.01317,"close":30.08}
{"ticker":"PMC","date":"2015-05-13","pret":-0.01185,"close":29.64}
{"ticker":"PMC","date":"2015-05-14","pret":-0.01132,"close":29.94}
{"ticker":"PMC","date":"2015-05-15","pret":0.00434,"close":29.75}
{"ticker":"PMC","date":"2015-05-18","pret":-0.00568,"close":30.95}
{"ticker":"PMC","date":"2015-05-19","pret":0.03135,"close":30.67}
{"ticker":"PMC","date":"2015-05-20","pret":-0.00163,"close":31.05}
{"ticker":"PMC","date":"2015-05-21","pret":0.01678,"close":31.6}
{"ticker":"PMC","date":"2015-05-22","pret":0.01145,"close":32.35}
{"ticker":"PMC","date":"2015-05-26","pret":0.02004,"close":32.86}
{"ticker":"PMC","date":"2015-05-27","pret":0.01874,"close":33.41}
{"ticker":"PMC","date":"2015-05-28","pret":0.0109,"close":33.46}
{"ticker":"PMC","date":"2015-05-29","pret":0.00869,"close":33.26}
{"ticker":"PMC","date":"2015-06-01","pret":-0.00359,"close":33.66}
{"ticker":"PMC","date":"2015-06-02","pret":0.00329,"close":32.95}
{"ticker":"PMC","date":"2015-06-03","pret":-0.01686,"close":32.6}
{"ticker":"PMC","date":"2015-06-04","pret":-0.0153,"close":31.66}
{"ticker":"PMC","date":"2015-06-05","pret":-0.02402,"close":31.7}
{"ticker":"PMC","date":"2015-06-08","pret":0.00095,"close":31.48}
{"ticker":"PMC","date":"2015-06-09","pret":-0.00506,"close":31.29}
{"ticker":"PMC","date":"2015-06-10","pret":-0.00381,"close":31.3}
{"ticker":"PMC","date":"2015-06-11","pret":-0.00223,"close":31.11}
{"ticker":"PMC","date":"2015-06-12","pret":-0.00897,"close":32.49}
{"ticker":"PMC","date":"2015-06-15","pret":0.04284,"close":32.55}
{"ticker":"PMC","date":"2015-06-16","pret":0.00062,"close":32.73}
{"ticker":"PMC","date":"2015-06-17","pret":0.01316,"close":32.66}
{"ticker":"PMC","date":"2015-06-18","pret":-0.00396,"close":33.12}
{"ticker":"PMC","date":"2015-06-19","pret":0.01244,"close":33.51}
{"ticker":"PMC","date":"2015-06-22","pret":0.01169,"close":33.3}
{"ticker":"PMC","date":"2015-06-23","pret":-0.00748,"close":33.49}
{"ticker":"PMC","date":"2015-06-24","pret":0.0033,"close":32.56}
{"ticker":"PMC","date":"2015-06-25","pret":-0.01995,"close":33.02}
{"ticker":"PMC","date":"2015-06-26","pret":0.01003,"close":33.2}
{"ticker":"PMC","date":"2015-06-29","pret":-0.00455,"close":33.48}
{"ticker":"PMC","date":"2015-06-30","pret":0.024,"close":33.3}
{"ticker":"PMC","date":"2015-07-01","pret":-0.00595,"close":33.67}
{"ticker":"PMC","date":"2015-07-02","pret":0.00565,"close":33.5}
{"ticker":"PMC","date":"2015-07-06","pret":-0.01374,"close":33.93}
{"ticker":"PMC","date":"2015-07-07","pret":0.02348,"close":35.59}
{"ticker":"PMC","date":"2015-07-08","pret":0.0298,"close":34.5}
{"ticker":"PMC","date":"2015-07-09","pret":-0.00572,"close":34.44}
{"ticker":"PMC","date":"2015-07-10","pret":0.00029,"close":34.82}
{"ticker":"PMC","date":"2015-07-13","pret":0.00315,"close":34.9}
{"ticker":"PMC","date":"2015-07-14","pret":-0.00143,"close":36.39}
{"ticker":"PMC","date":"2015-07-15","pret":0.03983,"close":35.77}
{"ticker":"PMC","date":"2015-07-16","pret":-0.0144,"close":36.33}
{"ticker":"PMC","date":"2015-07-17","pret":0.0122,"close":36.67}
{"ticker":"PMC","date":"2015-07-20","pret":0.01287,"close":36.03}
{"ticker":"PMC","date":"2015-07-21","pret":-0.01812,"close":35.72}
{"ticker":"PMC","date":"2015-07-22","pret":-0.01591,"close":35.53}
{"ticker":"PMC","date":"2015-07-23","pret":0.00421,"close":35.21}
{"ticker":"PMC","date":"2015-07-24","pret":-0.01724,"close":34.26}
{"ticker":"PMC","date":"2015-07-27","pret":-0.02893,"close":34.05}
{"ticker":"PMC","date":"2015-07-28","pret":0.00498,"close":33.75}
{"ticker":"PMC","date":"2015-07-29","pret":-0.01293,"close":34.31}
{"ticker":"PMC","date":"2015-07-30","pret":0.01001,"close":33.81}
{"ticker":"PMC","date":"2015-07-31","pret":-0.00293,"close":34.17}
{"ticker":"PMC","date":"2015-08-03","pret":0.00557,"close":33.9}
{"ticker":"PMC","date":"2015-08-04","pret":-0.00586,"close":34}
{"ticker":"PMC","date":"2015-08-05","pret":0.00264,"close":34.07}
{"ticker":"PMC","date":"2015-08-06","pret":0.00322,"close":34.59}
{"ticker":"PMC","date":"2015-08-07","pret":0.00524,"close":32.95}
{"ticker":"PMC","date":"2015-08-10","pret":-0.01346,"close":35.24}
{"ticker":"PMC","date":"2015-08-11","pret":0.02846,"close":34.01}
{"ticker":"PMC","date":"2015-08-12","pret":-0.02934,"close":33.91}
{"ticker":"PMC","date":"2015-08-13","pret":0.00265,"close":33.25}
{"ticker":"PMC","date":"2015-08-14","pret":-0.02954,"close":34.34}
{"ticker":"PMC","date":"2015-08-17","pret":0.02895,"close":35.83}
{"ticker":"PMC","date":"2015-08-18","pret":0.053,"close":36.37}
{"ticker":"PMC","date":"2015-08-19","pret":0.01275,"close":35.87}
{"ticker":"PMC","date":"2015-08-20","pret":-0.02341,"close":33.73}
{"ticker":"PMC","date":"2015-08-21","pret":-0.07099,"close":32.98}
{"ticker":"PMC","date":"2015-08-24","pret":-0.05924,"close":32.66}
{"ticker":"PMC","date":"2015-08-25","pret":0.07397,"close":31.95}
{"ticker":"PMC","date":"2015-08-26","pret":-0.03862,"close":33.1}
{"ticker":"PMC","date":"2015-08-27","pret":0.03444,"close":33.35}
{"ticker":"PMC","date":"2015-08-28","pret":-0.0033,"close":33.1}
{"ticker":"PMC","date":"2015-08-31","pret":-0.00664,"close":32.72}
{"ticker":"PMC","date":"2015-09-01","pret":-0.03229,"close":32.01}
{"ticker":"PMC","date":"2015-09-02","pret":0.01304,"close":33}
{"ticker":"PMC","date":"2015-09-03","pret":0.02196,"close":32.69}
{"ticker":"PMC","date":"2015-09-04","pret":-0.02413,"close":31.92}
{"ticker":"PMC","date":"2015-09-08","pret":0.00309,"close":33.37}
{"ticker":"PMC","date":"2015-09-09","pret":0.03572,"close":32.07}
{"ticker":"PMC","date":"2015-09-10","pret":-0.04719,"close":32.97}
{"ticker":"PMC","date":"2015-09-11","pret":0.02037,"close":32.64}
{"ticker":"PMC","date":"2015-09-14","pret":-0.00306,"close":32.76}
{"ticker":"PMC","date":"2015-09-15","pret":0.00367,"close":32.54}
{"ticker":"PMC","date":"2015-09-16","pret":-0.00336,"close":33.03}
{"ticker":"PMC","date":"2015-09-17","pret":0.01066,"close":33.57}
{"ticker":"PMC","date":"2015-09-18","pret":0.00272,"close":32.85}
{"ticker":"PMC","date":"2015-09-21","pret":0.00242,"close":33.08}
{"ticker":"PMC","date":"2015-09-22","pret":-0.01519,"close":32.17}
{"ticker":"PMC","date":"2015-09-23","pret":-0.0117,"close":32.5}
{"ticker":"PMC","date":"2015-09-24","pret":0.0034,"close":31.91}
{"ticker":"PMC","date":"2015-09-25","pret":-0.0034,"close":31.21}
{"ticker":"PMC","date":"2015-09-28","pret":-0.03691,"close":28.49}
{"ticker":"PMC","date":"2015-09-29","pret":-0.08865,"close":27.6}
{"ticker":"PMC","date":"2015-09-30","pret":-0.02453,"close":28.47}
{"ticker":"PMC","date":"2015-10-01","pret":0.02242,"close":28.12}
{"ticker":"PMC","date":"2015-10-02","pret":-0.01668,"close":27.75}
{"ticker":"PMC","date":"2015-10-05","pret":0.00678,"close":27.3}
{"ticker":"PMC","date":"2015-10-06","pret":-0.02446,"close":27.24}
{"ticker":"PMC","date":"2015-10-07","pret":-0.00621,"close":28.02}
{"ticker":"PMC","date":"2015-10-08","pret":0.02354,"close":27.67}
{"ticker":"PMC","date":"2015-10-09","pret":-0.0108,"close":26.73}
{"ticker":"PMC","date":"2015-10-12","pret":-0.03049,"close":27.47}
{"ticker":"PMC","date":"2015-10-13","pret":0.01407,"close":28.1}
{"ticker":"PMC","date":"2015-10-14","pret":0.03434,"close":27.82}
{"ticker":"PMC","date":"2015-10-15","pret":-0.01144,"close":28.74}
{"ticker":"PMC","date":"2015-10-16","pret":0.03636,"close":29.45}
{"ticker":"PMC","date":"2015-10-19","pret":0.01411,"close":29.97}
{"ticker":"PMC","date":"2015-10-20","pret":0.02364,"close":29.56}
{"ticker":"PMC","date":"2015-10-21","pret":-0.0067,"close":29.7}
{"ticker":"PMC","date":"2015-10-22","pret":0.00168,"close":28}
{"ticker":"PMC","date":"2015-10-23","pret":-0.05304,"close":29.14}
{"ticker":"PMC","date":"2015-10-26","pret":0.02791,"close":28.89}
{"ticker":"PMC","date":"2015-10-27","pret":-0.00794,"close":28.69}
{"ticker":"PMC","date":"2015-10-28","pret":-0.00035,"close":29.01}
{"ticker":"PMC","date":"2015-10-29","pret":-0.00035,"close":28.78}
{"ticker":"PMC","date":"2015-10-30","pret":-0.00348,"close":28.57}
{"ticker":"PMC","date":"2015-11-02","pret":-0.00594,"close":30.13}
{"ticker":"PMC","date":"2015-11-03","pret":0.04854,"close":30.63}
{"ticker":"PMC","date":"2015-11-04","pret":0.02244,"close":30.77}
{"ticker":"PMC","date":"2015-11-05","pret":0.00423,"close":30.55}
{"ticker":"PMC","date":"2015-11-06","pret":-0.01605,"close":33.66}
{"ticker":"PMC","date":"2015-11-09","pret":0.11201,"close":33.28}
{"ticker":"PMC","date":"2015-11-10","pret":-0.01877,"close":35.19}
{"ticker":"PMC","date":"2015-11-11","pret":0.05983,"close":34.37}
{"ticker":"PMC","date":"2015-11-12","pret":-0.02903,"close":34}
{"ticker":"PMC","date":"2015-11-13","pret":-0.01085,"close":34.35}
{"ticker":"PMC","date":"2015-11-16","pret":0.01085,"close":33.49}
{"ticker":"PMC","date":"2015-11-17","pret":-0.02361,"close":33.89}
{"ticker":"PMC","date":"2015-11-18","pret":0.01187,"close":34.1}
{"ticker":"PMC","date":"2015-11-19","pret":0.00324,"close":33.52}
{"ticker":"PMC","date":"2015-11-20","pret":-0.01482,"close":33.69}
{"ticker":"PMC","date":"2015-11-23","pret":0.00358,"close":33.65}
{"ticker":"PMC","date":"2015-11-24","pret":0.0006,"close":33.89}
{"ticker":"PMC","date":"2015-11-25","pret":0.00681,"close":33.69}
{"ticker":"PMC","date":"2015-11-26"}
{"ticker":"PMC","date":"2015-11-27","pret":-0.00148,"close":33.75}
{"ticker":"PMC","date":"2015-11-30","pret":0.0059,"close":34.02}
{"ticker":"PMC","date":"2015-12-01","pret":0.00469,"close":34.01}
{"ticker":"PMC","date":"2015-12-02","pret":0.00029,"close":33.96}
{"ticker":"PMC","date":"2015-12-03","pret":-0.00469,"close":32.98}
{"ticker":"PMC","date":"2015-12-04","pret":-0.02741,"close":33.05}
{"ticker":"PMC","date":"2015-12-07","pret":-0.00151,"close":32.38}
{"ticker":"PMC","date":"2015-12-08","pret":-0.02822,"close":32.99}
{"ticker":"PMC","date":"2015-12-09","pret":0.0258,"close":32.4}
{"ticker":"PMC","date":"2015-12-10","pret":-0.01374,"close":33.22}
{"ticker":"PMC","date":"2015-12-11","pret":0.01101,"close":31.37}
{"ticker":"PMC","date":"2015-12-14","pret":-0.04827,"close":30.68}
{"ticker":"PMC","date":"2015-12-15","pret":-0.01576,"close":31.36}
{"ticker":"PMC","date":"2015-12-16","pret":0.01448,"close":30.84}
{"ticker":"PMC","date":"2015-12-17"}
{"ticker":"PMC","date":"2015-12-18","pret":-0.03445,"close":30.69}
{"ticker":"PMC","date":"2015-12-21","pret":0.02836,"close":31.34}
{"ticker":"PMC","date":"2015-12-22","pret":0.015,"close":31.35}
{"ticker":"PMC","date":"2015-12-23","pret":-0.0054,"close":32.24}
{"ticker":"PMC","date":"2015-12-24","pret":0.03042,"close":32.3}
{"ticker":"PMC","date":"2015-12-28","pret":-0.0062,"close":33.04}
{"ticker":"PMC","date":"2015-12-29","pret":0.02728,"close":34.62}
{"ticker":"PMC","date":"2015-12-30","pret":0.05586,"close":35.02}
{"ticker":"PMC","date":"2015-12-31","pret":-0.00315,"close":35}
{"ticker":"PMC","date":"2016-01-04","pret":-0.00806,"close":33.01}
{"ticker":"PMC","date":"2016-01-05","pret":-0.04012,"close":33.82}
{"ticker":"PMCS","date":"2015-01-02","pret":0.00434,"close":9.03}
{"ticker":"PMCS","date":"2015-01-05","pret":-0.02632,"close":8.97}
{"ticker":"PMCS","date":"2015-01-06","pret":0.00111,"close":8.88}
{"ticker":"PMCS","date":"2015-01-07","pret":-0.00668,"close":8.95}
{"ticker":"PMCS","date":"2015-01-08","pret":0.01001,"close":9.03}
{"ticker":"PMCS","date":"2015-01-09","pret":0,"close":9.09}
{"ticker":"PMCS","date":"2015-01-12","pret":0.00881,"close":9.08}
{"ticker":"PMCS","date":"2015-01-13","pret":0.00328,"close":9.05}
{"ticker":"PMCS","date":"2015-01-14","pret":-0.01764,"close":9.02}
{"ticker":"PMCS","date":"2015-01-15","pret":0.00665,"close":8.71}
{"ticker":"PMCS","date":"2015-01-16","pret":-0.04174,"close":8.81}
{"ticker":"PMCS","date":"2015-01-20","pret":0.01373,"close":8.85}
{"ticker":"PMCS","date":"2015-01-21","pret":0.00227,"close":8.79}
{"ticker":"PMCS","date":"2015-01-22","pret":-0.00341,"close":8.86}
{"ticker":"PMCS","date":"2015-01-23","pret":0.00793,"close":8.86}
{"ticker":"PMCS","date":"2015-01-26","pret":-0.00113,"close":8.81}
{"ticker":"PMCS","date":"2015-01-27","pret":-0.0148,"close":8.71}
{"ticker":"PMCS","date":"2015-01-28","pret":0.00115,"close":8.63}
{"ticker":"PMCS","date":"2015-01-29","pret":0.00912,"close":9.03}
{"ticker":"PMCS","date":"2015-01-30","pret":-0.00227,"close":8.84}
{"ticker":"PMCS","date":"2015-02-02","pret":0.01244,"close":9}
{"ticker":"PMCS","date":"2015-02-03","pret":0.01117,"close":8.95}
{"ticker":"PMCS","date":"2015-02-04","pret":-0.00669,"close":9.05}
{"ticker":"PMCS","date":"2015-02-05","pret":0.01223,"close":9.09}
{"ticker":"PMCS","date":"2015-02-06","pret":0.00661,"close":8.99}
{"ticker":"PMCS","date":"2015-02-09","pret":-0.0011,"close":8.97}
{"ticker":"PMCS","date":"2015-02-10","pret":-0.00662,"close":9.1}
{"ticker":"PMCS","date":"2015-02-11","pret":-0.00332,"close":9.13}
{"ticker":"PMCS","date":"2015-02-12","pret":0.01651,"close":9.17}
{"ticker":"PMCS","date":"2015-02-13","pret":0.00544,"close":9.24}
{"ticker":"PMCS","date":"2015-02-17","pret":0.00108,"close":9.27}
{"ticker":"PMCS","date":"2015-02-18","pret":0.00649,"close":9.32}
{"ticker":"PMCS","date":"2015-02-19","pret":0.00215,"close":9.46}
{"ticker":"PMCS","date":"2015-02-20","pret":0.01812,"close":9.47}
{"ticker":"PMCS","date":"2015-02-23","pret":-0.00211,"close":9.38}
{"ticker":"PMCS","date":"2015-02-24","pret":-0.00744,"close":9.39}
{"ticker":"PMCS","date":"2015-02-25","pret":-0.00213,"close":9.3}
{"ticker":"PMCS","date":"2015-02-26","pret":-0.01074,"close":9.45}
{"ticker":"PMCS","date":"2015-02-27","pret":0.02031,"close":9.5}
{"ticker":"PMCS","date":"2015-03-02","pret":0.00738,"close":9.75}
{"ticker":"PMCS","date":"2015-03-03","pret":0.02079,"close":9.57}
{"ticker":"PMCS","date":"2015-03-04","pret":-0.01764,"close":9.52}
{"ticker":"PMCS","date":"2015-03-05","pret":0.00105,"close":9.61}
{"ticker":"PMCS","date":"2015-03-06","pret":0,"close":9.6}
{"ticker":"PMCS","date":"2015-03-09","pret":0.00626,"close":9.63}
{"ticker":"PMCS","date":"2015-03-10","pret":-0.00626,"close":9.37}
{"ticker":"PMCS","date":"2015-03-11","pret":-0.01901,"close":9.48}
{"ticker":"PMCS","date":"2015-03-12","pret":0.01271,"close":9.55}
{"ticker":"PMCS","date":"2015-03-13","pret":0.00315,"close":9.57}
{"ticker":"PMCS","date":"2015-03-16","pret":0.0094,"close":9.6}
{"ticker":"PMCS","date":"2015-03-17","pret":-0.0073,"close":9.52}
{"ticker":"PMCS","date":"2015-03-18","pret":-0.0042,"close":9.51}
{"ticker":"PMCS","date":"2015-03-19","pret":0,"close":9.58}
{"ticker":"PMCS","date":"2015-03-20","pret":0.01046,"close":9.75}
{"ticker":"PMCS","date":"2015-03-23","pret":0.01138,"close":9.7}
{"ticker":"PMCS","date":"2015-03-24","pret":-0.00619,"close":9.55}
{"ticker":"PMCS","date":"2015-03-25","pret":-0.01145,"close":9.12}
{"ticker":"PMCS","date":"2015-03-26","pret":-0.04607,"close":9.04}
{"ticker":"PMCS","date":"2015-03-27","pret":-0.0066,"close":9.29}
{"ticker":"PMCS","date":"2015-03-30","pret":0.03044,"close":9.38}
{"ticker":"PMCS","date":"2015-03-31","pret":0.00214,"close":9.28}
{"ticker":"PMCS","date":"2015-04-01","pret":-0.01507,"close":9.24}
{"ticker":"PMCS","date":"2015-04-02","pret":0.00649,"close":9.17}
{"ticker":"PMCS","date":"2015-04-06","pret":-0.0152,"close":9.19}
{"ticker":"PMCS","date":"2015-04-07","pret":0.00546,"close":9.08}
{"ticker":"PMCS","date":"2015-04-08","pret":-0.00874,"close":9.12}
{"ticker":"PMCS","date":"2015-04-09","pret":0.0011,"close":9.19}
{"ticker":"PMCS","date":"2015-04-10","pret":0.01199,"close":9.22}
{"ticker":"PMCS","date":"2015-04-13","pret":-0.00434,"close":9.18}
{"ticker":"PMCS","date":"2015-04-14","pret":-0.00109,"close":9.13}
{"ticker":"PMCS","date":"2015-04-15","pret":0,"close":9.29}
{"ticker":"PMCS","date":"2015-04-16","pret":0.01728,"close":9.35}
{"ticker":"PMCS","date":"2015-04-17","pret":-0.00537,"close":9.24}
{"ticker":"PMCS","date":"2015-04-20","pret":-0.00108,"close":9.36}
{"ticker":"PMCS","date":"2015-04-21","pret":0.01285,"close":9.4}
{"ticker":"PMCS","date":"2015-04-22","pret":-0.00106,"close":9.45}
{"ticker":"PMCS","date":"2015-04-23","pret":-0.00213,"close":9.24}
{"ticker":"PMCS","date":"2015-04-24","pret":-0.01722,"close":8.99}
{"ticker":"PMCS","date":"2015-04-27","pret":-0.02196,"close":8.86}
{"ticker":"PMCS","date":"2015-04-28","pret":-0.00111,"close":8.67}
{"ticker":"PMCS","date":"2015-04-29","pret":-0.04546,"close":8.58}
{"ticker":"PMCS","date":"2015-04-30","pret":-0.00817,"close":8.43}
{"ticker":"PMCS","date":"2015-05-01","pret":-0.01061,"close":8.59}
{"ticker":"PMCS","date":"2015-05-04","pret":0.01994,"close":8.52}
{"ticker":"PMCS","date":"2015-05-05","pret":-0.01639,"close":8.26}
{"ticker":"PMCS","date":"2015-05-06","pret":-0.02511,"close":8.26}
{"ticker":"PMCS","date":"2015-05-07","pret":-0.00121,"close":8.53}
{"ticker":"PMCS","date":"2015-05-08","pret":0.04503,"close":8.52}
{"ticker":"PMCS","date":"2015-05-11","pret":-0.01283,"close":8.56}
{"ticker":"PMCS","date":"2015-05-12","pret":0.00585,"close":8.42}
{"ticker":"PMCS","date":"2015-05-13","pret":-0.01292,"close":8.37}
{"ticker":"PMCS","date":"2015-05-14","pret":-0.00237,"close":8.58}
{"ticker":"PMCS","date":"2015-05-15","pret":0.01528,"close":8.44}
{"ticker":"PMCS","date":"2015-05-18","pret":-0.01647,"close":8.42}
{"ticker":"PMCS","date":"2015-05-19","pret":0.00237,"close":8.32}
{"ticker":"PMCS","date":"2015-05-20","pret":-0.0131,"close":8.49}
{"ticker":"PMCS","date":"2015-05-21","pret":0.01783,"close":8.35}
{"ticker":"PMCS","date":"2015-05-22","pret":-0.01783,"close":8.65}
{"ticker":"PMCS","date":"2015-05-26","pret":0.03534,"close":8.43}
{"ticker":"PMCS","date":"2015-05-27","pret":-0.03414,"close":8.77}
{"ticker":"PMCS","date":"2015-05-28","pret":0.04679,"close":9}
{"ticker":"PMCS","date":"2015-05-29","pret":0.02928,"close":9.08}
{"ticker":"PMCS","date":"2015-06-01","pret":0.00994,"close":9.06}
{"ticker":"PMCS","date":"2015-06-02","pret":-0.00662,"close":8.96}
{"ticker":"PMCS","date":"2015-06-03","pret":-0.00777,"close":8.96}
{"ticker":"PMCS","date":"2015-06-04","pret":0.02205,"close":9.16}
{"ticker":"PMCS","date":"2015-06-05","pret":-0.00656,"close":9.23}
{"ticker":"PMCS","date":"2015-06-08","pret":0.00983,"close":9.14}
{"ticker":"PMCS","date":"2015-06-09","pret":-0.00764,"close":9.16}
{"ticker":"PMCS","date":"2015-06-10","pret":0.00655,"close":9.22}
{"ticker":"PMCS","date":"2015-06-11","pret":0.00434,"close":9.23}
{"ticker":"PMCS","date":"2015-06-12","pret":-0.00652,"close":9.2}
{"ticker":"PMCS","date":"2015-06-15","pret":-0.02094,"close":9.18}
{"ticker":"PMCS","date":"2015-06-16","pret":0.01657,"close":9.24}
{"ticker":"PMCS","date":"2015-06-17","pret":0.0163,"close":9.24}
{"ticker":"PMCS","date":"2015-06-18","pret":-0.00108,"close":9.4}
{"ticker":"PMCS","date":"2015-06-19","pret":0.01073,"close":9.29}
{"ticker":"PMCS","date":"2015-06-22","pret":-0.00535,"close":9.26}
{"ticker":"PMCS","date":"2015-06-23","pret":-0.0206,"close":9.23}
{"ticker":"PMCS","date":"2015-06-24","pret":0.01089,"close":9.18}
{"ticker":"PMCS","date":"2015-06-25","pret":-0.00434,"close":9.2}
{"ticker":"PMCS","date":"2015-06-26","pret":-0.00109,"close":8.85}
{"ticker":"PMCS","date":"2015-06-29","pret":-0.04912,"close":8.71}
{"ticker":"PMCS","date":"2015-06-30","pret":0.00684,"close":8.56}
{"ticker":"PMCS","date":"2015-07-01","pret":-0.01951,"close":8.38}
{"ticker":"PMCS","date":"2015-07-02","pret":-0.0282,"close":8.27}
{"ticker":"PMCS","date":"2015-07-06","pret":-0.01926,"close":8.15}
{"ticker":"PMCS","date":"2015-07-07","pret":-0.00977,"close":8.21}
{"ticker":"PMCS","date":"2015-07-08","pret":0,"close":8.02}
{"ticker":"PMCS","date":"2015-07-09","pret":-0.00986,"close":7.86}
{"ticker":"PMCS","date":"2015-07-10","pret":-0.0175,"close":7.89}
{"ticker":"PMCS","date":"2015-07-13","pret":0,"close":7.87}
{"ticker":"PMCS","date":"2015-07-14","pret":-0.01141,"close":7.93}
{"ticker":"PMCS","date":"2015-07-15","pret":0.02643,"close":7.93}
{"ticker":"PMCS","date":"2015-07-16","pret":-0.00498,"close":7.96}
{"ticker":"PMCS","date":"2015-07-17","pret":-0.00375,"close":7.91}
{"ticker":"PMCS","date":"2015-07-20","pret":-0.01008,"close":7.72}
{"ticker":"PMCS","date":"2015-07-21","pret":-0.02564,"close":7.68}
{"ticker":"PMCS","date":"2015-07-22","pret":-0.01176,"close":7.56}
{"ticker":"PMCS","date":"2015-07-23","pret":-0.00263,"close":7.72}
{"ticker":"PMCS","date":"2015-07-24","pret":-0.05832,"close":6.71}
{"ticker":"PMCS","date":"2015-07-27","pret":-0.07089,"close":6.71}
{"ticker":"PMCS","date":"2015-07-28","pret":0.0134,"close":6.8}
{"ticker":"PMCS","date":"2015-07-29","pret":0.00443,"close":6.8}
{"ticker":"PMCS","date":"2015-07-30","pret":0.00147,"close":6.83}
{"ticker":"PMCS","date":"2015-07-31","pret":0,"close":6.81}
{"ticker":"PMCS","date":"2015-08-03","pret":0.00147,"close":6.81}
{"ticker":"PMCS","date":"2015-08-04","pret":-0.00441,"close":6.65}
{"ticker":"PMCS","date":"2015-08-05","pret":-0.01636,"close":6.76}
{"ticker":"PMCS","date":"2015-08-06","pret":0.0193,"close":6.64}
{"ticker":"PMCS","date":"2015-08-07","pret":-0.03441,"close":6.73}
{"ticker":"PMCS","date":"2015-08-10","pret":0.02703,"close":6.84}
{"ticker":"PMCS","date":"2015-08-11","pret":-0.01342,"close":6.61}
{"ticker":"PMCS","date":"2015-08-12","pret":0.00599,"close":6.52}
{"ticker":"PMCS","date":"2015-08-13","pret":-0.02723,"close":6.39}
{"ticker":"PMCS","date":"2015-08-14","pret":-0.02171,"close":6.47}
{"ticker":"PMCS","date":"2015-08-17","pret":0.01091,"close":6.52}
{"ticker":"PMCS","date":"2015-08-18","pret":-0.00466,"close":6.39}
{"ticker":"PMCS","date":"2015-08-19","pret":0,"close":6.33}
{"ticker":"PMCS","date":"2015-08-20","pret":-0.02046,"close":6.09}
{"ticker":"PMCS","date":"2015-08-21","pret":-0.0472,"close":6.11}
{"ticker":"PMCS","date":"2015-08-24","pret":-0.04082,"close":5.96}
{"ticker":"PMCS","date":"2015-08-25","pret":0.06389,"close":5.84}
{"ticker":"PMCS","date":"2015-08-26","pret":-0.05352,"close":6.05}
{"ticker":"PMCS","date":"2015-08-27","pret":0.05678,"close":6.33}
{"ticker":"PMCS","date":"2015-08-28","pret":0.02722,"close":6.33}
{"ticker":"PMCS","date":"2015-08-31","pret":-0.01272,"close":6.29}
{"ticker":"PMCS","date":"2015-09-01","pret":-0.01613,"close":6.08}
{"ticker":"PMCS","date":"2015-09-02","pret":0.00487,"close":6.2}
{"ticker":"PMCS","date":"2015-09-03","pret":0.01126,"close":6.29}
{"ticker":"PMCS","date":"2015-09-04","pret":-0.00642,"close":6.23}
{"ticker":"PMCS","date":"2015-09-08","pret":0.01439,"close":6.42}
{"ticker":"PMCS","date":"2015-09-09","pret":0.02971,"close":6.35}
{"ticker":"PMCS","date":"2015-09-10","pret":-0.02023,"close":6.26}
{"ticker":"PMCS","date":"2015-09-11","pret":-0.02548,"close":6.22}
{"ticker":"PMCS","date":"2015-09-14","pret":0.00963,"close":6.1}
{"ticker":"PMCS","date":"2015-09-15","pret":-0.02098,"close":6.19}
{"ticker":"PMCS","date":"2015-09-16","pret":0.01458,"close":6.29}
{"ticker":"PMCS","date":"2015-09-17","pret":0.01278,"close":6.3}
{"ticker":"PMCS","date":"2015-09-18","pret":0.00633,"close":6.26}
{"ticker":"PMCS","date":"2015-09-21","pret":0.00315,"close":6.42}
{"ticker":"PMCS","date":"2015-09-22","pret":0,"close":6.28}
{"ticker":"PMCS","date":"2015-09-23","pret":-0.01266,"close":6.31}
{"ticker":"PMCS","date":"2015-09-24","pret":0,"close":6.3}
{"ticker":"PMCS","date":"2015-09-25","pret":0.02205,"close":6.37}
{"ticker":"PMCS","date":"2015-09-28","pret":-0.00782,"close":6.26}
{"ticker":"PMCS","date":"2015-09-29","pret":-0.01742,"close":6.36}
{"ticker":"PMCS","date":"2015-09-30","pret":0.04833,"close":6.77}
{"ticker":"PMCS","date":"2015-10-01","pret":0.02999,"close":7.25}
{"ticker":"PMCS","date":"2015-10-02","pret":0.07537,"close":7.43}
{"ticker":"PMCS","date":"2015-10-05","pret":0.02436,"close":7.69}
{"ticker":"PMCS","date":"2015-10-06","pret":0.31505,"close":10.24}
{"ticker":"PMCS","date":"2015-10-07","pret":-0.00293,"close":10.18}
{"ticker":"PMCS","date":"2015-10-08","pret":-0.00392,"close":10.2}
{"ticker":"PMCS","date":"2015-10-09","pret":0.00294,"close":10.29}
{"ticker":"PMCS","date":"2015-10-12","pret":0.00391,"close":10.34}
{"ticker":"PMCS","date":"2015-10-13","pret":0.00195,"close":10.27}
{"ticker":"PMCS","date":"2015-10-14","pret":-0.00097,"close":10.32}
{"ticker":"PMCS","date":"2015-10-15","pret":0.00292,"close":10.28}
{"ticker":"PMCS","date":"2015-10-16","pret":-0.00195,"close":10.24}
{"ticker":"PMCS","date":"2015-10-19","pret":0.12178,"close":11.73}
{"ticker":"PMCS","date":"2015-10-20","pret":0.00344,"close":11.59}
{"ticker":"PMCS","date":"2015-10-21","pret":-0.00603,"close":11.66}
{"ticker":"PMCS","date":"2015-10-22","pret":0.00775,"close":11.7}
{"ticker":"PMCS","date":"2015-10-23","pret":0.00342,"close":11.72}
{"ticker":"PMCS","date":"2015-10-26","pret":-0.006,"close":11.66}
{"ticker":"PMCS","date":"2015-10-27","pret":-0.00258,"close":11.57}
{"ticker":"PMCS","date":"2015-10-28","pret":0,"close":11.67}
{"ticker":"PMCS","date":"2015-10-29","pret":-0.00173,"close":11.64}
{"ticker":"PMCS","date":"2015-10-30","pret":0.03145,"close":11.92}
{"ticker":"PMCS","date":"2015-11-02","pret":-0.01094,"close":11.75}
{"ticker":"PMCS","date":"2015-11-03","pret":-0.00935,"close":11.73}
{"ticker":"PMCS","date":"2015-11-04","pret":0.00085,"close":11.72}
{"ticker":"PMCS","date":"2015-11-05","pret":-0.00256,"close":11.8}
{"ticker":"PMCS","date":"2015-11-06","pret":0.00937,"close":11.86}
{"ticker":"PMCS","date":"2015-11-09","pret":0.00169,"close":11.75}
{"ticker":"PMCS","date":"2015-11-10","pret":0.00422,"close":11.89}
{"ticker":"PMCS","date":"2015-11-11","pret":0.00084,"close":11.87}
{"ticker":"PMCS","date":"2015-11-12","pret":-0.00168,"close":11.8}
{"ticker":"PMCS","date":"2015-11-13","pret":-0.00592,"close":11.7}
{"ticker":"PMCS","date":"2015-11-16","pret":-0.00937,"close":11.67}
{"ticker":"PMCS","date":"2015-11-17","pret":0.00086,"close":11.65}
{"ticker":"PMCS","date":"2015-11-18","pret":0.01106,"close":11.87}
{"ticker":"PMCS","date":"2015-11-19","pret":0.00422,"close":11.85}
{"ticker":"PMCS","date":"2015-11-20","pret":0.0042,"close":11.87}
{"ticker":"PMCS","date":"2015-11-23","pret":-0.00336,"close":11.86}
{"ticker":"PMCS","date":"2015-11-24","pret":-0.01869,"close":11.6}
{"ticker":"PMCS","date":"2015-11-25","pret":0.00342,"close":11.78}
{"ticker":"PMCS","date":"2015-11-26"}
{"ticker":"PMCS","date":"2015-11-27","pret":0.00256,"close":11.88}
{"ticker":"PMCS","date":"2015-11-30","pret":0.0034,"close":11.83}
{"ticker":"PMCS","date":"2015-12-01","pret":0.00677,"close":11.89}
{"ticker":"PMCS","date":"2015-12-02","pret":0.00253,"close":11.9}
{"ticker":"PMCS","date":"2015-12-03","pret":0.00084,"close":11.92}
{"ticker":"PMCS","date":"2015-12-04","pret":0.00168,"close":11.97}
{"ticker":"PMCS","date":"2015-12-07","pret":0.00335,"close":11.88}
{"ticker":"PMCS","date":"2015-12-08","pret":-0.0084,"close":11.87}
{"ticker":"PMCS","date":"2015-12-09","pret":0.00169,"close":11.81}
{"ticker":"PMCS","date":"2015-12-10","pret":-0.00338,"close":11.8}
{"ticker":"PMCS","date":"2015-12-11","pret":-0.00849,"close":11.71}
{"ticker":"PMCS","date":"2015-12-14","pret":-0.00085,"close":11.64}
{"ticker":"PMCS","date":"2015-12-15","pret":-0.00342,"close":11.62}
{"ticker":"PMCS","date":"2015-12-16","pret":-0.00086,"close":11.64}
{"ticker":"PMCS","date":"2015-12-17"}
{"ticker":"PMCS","date":"2015-12-18","pret":-0.00602,"close":11.54}
{"ticker":"PMCS","date":"2015-12-21","pret":-0.00086,"close":11.6}
{"ticker":"PMCS","date":"2015-12-22","pret":0.00086,"close":11.63}
{"ticker":"PMCS","date":"2015-12-23","pret":0.00516,"close":11.66}
{"ticker":"PMCS","date":"2015-12-24","pret":-0.00258,"close":11.7}
{"ticker":"PMCS","date":"2015-12-28","pret":0.00343,"close":11.67}
{"ticker":"PMCS","date":"2015-12-29","pret":0.00171,"close":11.77}
{"ticker":"PMCS","date":"2015-12-30","pret":0.00512,"close":11.71}
{"ticker":"PMCS","date":"2015-12-31","pret":-0.00598,"close":11.62}
{"ticker":"PMCS","date":"2016-01-04","pret":-0.00601,"close":11.59}
{"ticker":"PMCS","date":"2016-01-05","pret":-0.00432,"close":11.57}
{"ticker":"PMT","date":"2015-01-02","pret":-0.01128,"close":21.43}
{"ticker":"PMT","date":"2015-01-05","pret":0.00894,"close":21.36}
{"ticker":"PMT","date":"2015-01-06","pret":0.00281,"close":21.39}
{"ticker":"PMT","date":"2015-01-07","pret":0.00187,"close":21.69}
{"ticker":"PMT","date":"2015-01-08","pret":0.01251,"close":21.84}
{"ticker":"PMT","date":"2015-01-09","pret":0.00825,"close":21.7}
{"ticker":"PMT","date":"2015-01-12","pret":-0.01056,"close":21.86}
{"ticker":"PMT","date":"2015-01-13","pret":0.01056,"close":21.96}
{"ticker":"PMT","date":"2015-01-14","pret":-0.00274,"close":22.04}
{"ticker":"PMT","date":"2015-01-15","pret":0.01183,"close":22.13}
{"ticker":"PMT","date":"2015-01-16","pret":0.00226,"close":22.44}
{"ticker":"PMT","date":"2015-01-20","pret":0.0179,"close":22.39}
{"ticker":"PMT","date":"2015-01-21","pret":-0.00936,"close":22.44}
{"ticker":"PMT","date":"2015-01-22","pret":0.00936,"close":22.67}
{"ticker":"PMT","date":"2015-01-23","pret":0.0031,"close":22.51}
{"ticker":"PMT","date":"2015-01-26","pret":-0.00754,"close":22.72}
{"ticker":"PMT","date":"2015-01-27","pret":0.00843,"close":22.64}
{"ticker":"PMT","date":"2015-01-28","pret":0.00044,"close":22.48}
{"ticker":"PMT","date":"2015-01-29","pret":-0.00664,"close":22.6}
{"ticker":"PMT","date":"2015-01-30","pret":0.00355,"close":22.51}
{"ticker":"PMT","date":"2015-02-02","pret":-0.00222,"close":22.7}
{"ticker":"PMT","date":"2015-02-03","pret":0.00752,"close":22.99}
{"ticker":"PMT","date":"2015-02-04","pret":0.00877,"close":22.65}
{"ticker":"PMT","date":"2015-02-05","pret":-0.04465,"close":21.47}
{"ticker":"PMT","date":"2015-02-06","pret":-0.0189,"close":21.35}
{"ticker":"PMT","date":"2015-02-09","pret":-0.00888,"close":21.42}
{"ticker":"PMT","date":"2015-02-10","pret":0.00562,"close":21.33}
{"ticker":"PMT","date":"2015-02-11","pret":-0.00374,"close":21.47}
{"ticker":"PMT","date":"2015-02-12","pret":0.00607,"close":21.59}
{"ticker":"PMT","date":"2015-02-13","pret":0.00604,"close":21.64}
{"ticker":"PMT","date":"2015-02-17","pret":0.00231,"close":21.53}
{"ticker":"PMT","date":"2015-02-18","pret":-0.00463,"close":21.56}
{"ticker":"PMT","date":"2015-02-19","pret":-0.00232,"close":21.43}
{"ticker":"PMT","date":"2015-02-20","pret":-0.0042,"close":21.47}
{"ticker":"PMT","date":"2015-02-23","pret":0.0042,"close":21.39}
{"ticker":"PMT","date":"2015-02-24","pret":-0.00466,"close":21.35}
{"ticker":"PMT","date":"2015-02-25","pret":-0.00094,"close":21.34}
{"ticker":"PMT","date":"2015-02-26","pret":-0.00375,"close":21.41}
{"ticker":"PMT","date":"2015-02-27","pret":0.00655,"close":21.44}
{"ticker":"PMT","date":"2015-03-02","pret":-0.00421,"close":21.05}
{"ticker":"PMT","date":"2015-03-03","pret":-0.0151,"close":21.05}
{"ticker":"PMT","date":"2015-03-04","pret":0.00095,"close":21}
{"ticker":"PMT","date":"2015-03-05","pret":0,"close":21.01}
{"ticker":"PMT","date":"2015-03-06","pret":-0.00907,"close":20.63}
{"ticker":"PMT","date":"2015-03-09","pret":-0.00818,"close":20.6}
{"ticker":"PMT","date":"2015-03-10","pret":-0.00776,"close":20.62}
{"ticker":"PMT","date":"2015-03-11","pret":0.00631,"close":20.57}
{"ticker":"PMT","date":"2015-03-12","pret":-0.00145,"close":20.72}
{"ticker":"PMT","date":"2015-03-13","pret":0.00773,"close":20.69}
{"ticker":"PMT","date":"2015-03-16","pret":0.00192,"close":20.85}
{"ticker":"PMT","date":"2015-03-17","pret":0,"close":20.89}
{"ticker":"PMT","date":"2015-03-18","pret":0.0024,"close":21.28}
{"ticker":"PMT","date":"2015-03-19","pret":0.01521,"close":21.31}
{"ticker":"PMT","date":"2015-03-20","pret":0.00705,"close":21.39}
{"ticker":"PMT","date":"2015-03-23","pret":0.00187,"close":21.45}
{"ticker":"PMT","date":"2015-03-24","pret":0.00466,"close":21.33}
{"ticker":"PMT","date":"2015-03-25","pret":-0.00607,"close":21.34}
{"ticker":"PMT","date":"2015-03-26","pret":-0.00469,"close":21.35}
{"ticker":"PMT","date":"2015-03-27","pret":0.00329,"close":21.44}
{"ticker":"PMT","date":"2015-03-30","pret":0.00654,"close":21.42}
{"ticker":"PMT","date":"2015-03-31","pret":-0.0042,"close":21.29}
{"ticker":"PMT","date":"2015-04-01","pret":-0.00281,"close":21.4}
{"ticker":"PMT","date":"2015-04-02","pret":0.00608,"close":21.34}
{"ticker":"PMT","date":"2015-04-06","pret":-0.00467,"close":21.74}
{"ticker":"PMT","date":"2015-04-07","pret":0.02086,"close":21.58}
{"ticker":"PMT","date":"2015-04-08","pret":-0.01107,"close":21.71}
{"ticker":"PMT","date":"2015-04-09","pret":0.00463,"close":21.62}
{"ticker":"PMT","date":"2015-04-10","pret":0.00277,"close":21.76}
{"ticker":"PMT","date":"2015-04-13","pret":-0.02659,"close":21.11}
{"ticker":"PMT","date":"2015-04-14","pret":0.00094,"close":21.31}
{"ticker":"PMT","date":"2015-04-15","pret":0.01127,"close":21.28}
{"ticker":"PMT","date":"2015-04-16","pret":-0.00656,"close":21.33}
{"ticker":"PMT","date":"2015-04-17","pret":-0.0033,"close":21.28}
{"ticker":"PMT","date":"2015-04-20","pret":0.00611,"close":21.38}
{"ticker":"PMT","date":"2015-04-21","pret":0.00328,"close":21.27}
{"ticker":"PMT","date":"2015-04-22","pret":-0.00656,"close":21.28}
{"ticker":"PMT","date":"2015-04-23","pret":0.00094,"close":21.28}
{"ticker":"PMT","date":"2015-04-24","pret":0.00047,"close":21.31}
{"ticker":"PMT","date":"2015-04-27","pret":0.00281,"close":21.42}
{"ticker":"PMT","date":"2015-04-28","pret":0.00281,"close":21.34}
{"ticker":"PMT","date":"2015-04-29","pret":-0.00421,"close":21.19}
{"ticker":"PMT","date":"2015-04-30","pret":-0.00564,"close":20.95}
{"ticker":"PMT","date":"2015-05-01","pret":-0.01234,"close":20.91}
{"ticker":"PMT","date":"2015-05-04","pret":0.00048,"close":20.75}
{"ticker":"PMT","date":"2015-05-05","pret":-0.01056,"close":20.38}
{"ticker":"PMT","date":"2015-05-06","pret":-0.01752,"close":20.3}
{"ticker":"PMT","date":"2015-05-07","pret":-0.04365,"close":18.3}
{"ticker":"PMT","date":"2015-05-08","pret":-0.06351,"close":18.22}
{"ticker":"PMT","date":"2015-05-11","pret":-0.00713,"close":18.27}
{"ticker":"PMT","date":"2015-05-12","pret":0.00165,"close":18.16}
{"ticker":"PMT","date":"2015-05-13","pret":0.00165,"close":18.07}
{"ticker":"PMT","date":"2015-05-14","pret":-0.0066,"close":18.06}
{"ticker":"PMT","date":"2015-05-15","pret":-0.00111,"close":18.17}
{"ticker":"PMT","date":"2015-05-18","pret":0.00111,"close":18.28}
{"ticker":"PMT","date":"2015-05-19","pret":0.0088,"close":18.19}
{"ticker":"PMT","date":"2015-05-20","pret":-0.00274,"close":18.29}
{"ticker":"PMT","date":"2015-05-21","pret":0.00493,"close":18.3}
{"ticker":"PMT","date":"2015-05-22","pret":-0.00328,"close":18.26}
{"ticker":"PMT","date":"2015-05-26","pret":-0.00274,"close":18.12}
{"ticker":"PMT","date":"2015-05-27","pret":-0.00606,"close":18.25}
{"ticker":"PMT","date":"2015-05-28","pret":0.00606,"close":18.21}
{"ticker":"PMT","date":"2015-05-29","pret":-0.00055,"close":18.37}
{"ticker":"PMT","date":"2015-06-01","pret":0.00985,"close":18.63}
{"ticker":"PMT","date":"2015-06-02","pret":0.01137,"close":18.5}
{"ticker":"PMT","date":"2015-06-03","pret":-0.0027,"close":18.5}
{"ticker":"PMT","date":"2015-06-04","pret":-0.00324,"close":18.32}
{"ticker":"PMT","date":"2015-06-05","pret":-0.01144,"close":18.21}
{"ticker":"PMT","date":"2015-06-08","pret":-0.00219,"close":18.26}
{"ticker":"PMT","date":"2015-06-09","pret":0.0011,"close":18.14}
{"ticker":"PMT","date":"2015-06-10","pret":-0.00605,"close":18.16}
{"ticker":"PMT","date":"2015-06-11","pret":0.0022,"close":18.25}
{"ticker":"PMT","date":"2015-06-12","pret":0.00384,"close":18.25}
{"ticker":"PMT","date":"2015-06-15","pret":0.00219,"close":18.48}
{"ticker":"PMT","date":"2015-06-16","pret":0.0098,"close":18.5}
{"ticker":"PMT","date":"2015-06-17","pret":0.00054,"close":18.51}
{"ticker":"PMT","date":"2015-06-18","pret":0.0054,"close":18.83}
{"ticker":"PMT","date":"2015-06-19","pret":0.01071,"close":18.95}
{"ticker":"PMT","date":"2015-06-22","pret":0.00902,"close":18.63}
{"ticker":"PMT","date":"2015-06-23","pret":-0.01489,"close":18.55}
{"ticker":"PMT","date":"2015-06-24","pret":-0.00699,"close":18.43}
{"ticker":"PMT","date":"2015-06-25","pret":-0.00595,"close":18}
{"ticker":"PMT","date":"2015-06-26","pret":-0.01697,"close":17.99}
{"ticker":"PMT","date":"2015-06-29","pret":-0.0139,"close":17.62}
{"ticker":"PMT","date":"2015-06-30","pret":-0.01183,"close":17.43}
{"ticker":"PMT","date":"2015-07-01","pret":-0.00853,"close":18.05}
{"ticker":"PMT","date":"2015-07-02","pret":0.03094,"close":17.97}
{"ticker":"PMT","date":"2015-07-06","pret":-0.0089,"close":18.1}
{"ticker":"PMT","date":"2015-07-07","pret":0.0416,"close":18.3}
{"ticker":"PMT","date":"2015-07-08","pret":-0.01949,"close":18}
{"ticker":"PMT","date":"2015-07-09","pret":-0.0121,"close":17.68}
{"ticker":"PMT","date":"2015-07-10","pret":-0.0173,"close":18}
{"ticker":"PMT","date":"2015-07-13","pret":0.01509,"close":17.96}
{"ticker":"PMT","date":"2015-07-14","pret":-0.04191,"close":17.11}
{"ticker":"PMT","date":"2015-07-15","pret":-0.00988,"close":17.28}
{"ticker":"PMT","date":"2015-07-16","pret":0.01334,"close":17.36}
{"ticker":"PMT","date":"2015-07-17","pret":-0.00058,"close":17.19}
{"ticker":"PMT","date":"2015-07-20","pret":-0.00636,"close":17.26}
{"ticker":"PMT","date":"2015-07-21","pret":0.0029,"close":17.4}
{"ticker":"PMT","date":"2015-07-22","pret":0.00979,"close":17.42}
{"ticker":"PMT","date":"2015-07-23","pret":0,"close":17.4}
{"ticker":"PMT","date":"2015-07-24","pret":-0.00402,"close":17.3}
{"ticker":"PMT","date":"2015-07-27","pret":0.00345,"close":17.41}
{"ticker":"PMT","date":"2015-07-28","pret":-0.0023,"close":17.36}
{"ticker":"PMT","date":"2015-07-29","pret":0,"close":17.67}
{"ticker":"PMT","date":"2015-07-30","pret":0.01483,"close":17.56}
{"ticker":"PMT","date":"2015-07-31","pret":-0.0017,"close":17.76}
{"ticker":"PMT","date":"2015-08-03","pret":0.00735,"close":17.9}
{"ticker":"PMT","date":"2015-08-04","pret":0.00673,"close":17.72}
{"ticker":"PMT","date":"2015-08-05","pret":-0.00955,"close":17.65}
{"ticker":"PMT","date":"2015-08-06","pret":-0.04092,"close":16.5}
{"ticker":"PMT","date":"2015-08-07","pret":-0.07194,"close":15.98}
{"ticker":"PMT","date":"2015-08-10","pret":0.00944,"close":15.91}
{"ticker":"PMT","date":"2015-08-11","pret":-0.00565,"close":15.89}
{"ticker":"PMT","date":"2015-08-12","pret":-0.00126,"close":16.04}
{"ticker":"PMT","date":"2015-08-13","pret":0.00941,"close":15.91}
{"ticker":"PMT","date":"2015-08-14","pret":-0.00878,"close":15.97}
{"ticker":"PMT","date":"2015-08-17","pret":0.00566,"close":16.02}
{"ticker":"PMT","date":"2015-08-18","pret":0.00313,"close":15.93}
{"ticker":"PMT","date":"2015-08-19","pret":0.0118,"close":16.29}
{"ticker":"PMT","date":"2015-08-20","pret":0.00185,"close":16.1}
{"ticker":"PMT","date":"2015-08-21","pret":-0.01678,"close":15.86}
{"ticker":"PMT","date":"2015-08-24","pret":-0.02731,"close":15.21}
{"ticker":"PMT","date":"2015-08-25","pret":0.00386,"close":15.02}
{"ticker":"PMT","date":"2015-08-26","pret":-0.02271,"close":15.25}
{"ticker":"PMT","date":"2015-08-27","pret":0.00393,"close":15.38}
{"ticker":"PMT","date":"2015-08-28","pret":0.00586,"close":15.19}
{"ticker":"PMT","date":"2015-08-31","pret":-0.01638,"close":15.07}
{"ticker":"PMT","date":"2015-09-01","pret":-0.00996,"close":14.92}
{"ticker":"PMT","date":"2015-09-02","pret":-0.00067,"close":14.86}
{"ticker":"PMT","date":"2015-09-03","pret":-0.00536,"close":14.95}
{"ticker":"PMT","date":"2015-09-04","pret":-0.00741,"close":14.69}
{"ticker":"PMT","date":"2015-09-08","pret":0.0141,"close":15.23}
{"ticker":"PMT","date":"2015-09-09","pret":0.01915,"close":15.12}
{"ticker":"PMT","date":"2015-09-10","pret":-0.0125,"close":15.04}
{"ticker":"PMT","date":"2015-09-11","pret":-0.00932,"close":15.13}
{"ticker":"PMT","date":"2015-09-14","pret":0.02247,"close":15.61}
{"ticker":"PMT","date":"2015-09-15","pret":0.02262,"close":15.87}
{"ticker":"PMT","date":"2015-09-16","pret":0.01333,"close":15.77}
{"ticker":"PMT","date":"2015-09-17","pret":-0.00506,"close":16.1}
{"ticker":"PMT","date":"2015-09-18","pret":0.01197,"close":16}
{"ticker":"PMT","date":"2015-09-21","pret":0.00188,"close":16.31}
{"ticker":"PMT","date":"2015-09-22","pret":0,"close":15.99}
{"ticker":"PMT","date":"2015-09-23","pret":0.00125,"close":16}
{"ticker":"PMT","date":"2015-09-24","pret":-0.0025,"close":15.99}
{"ticker":"PMT","date":"2015-09-25","pret":0.00499,"close":16.06}
{"ticker":"PMT","date":"2015-09-28","pret":-0.00187,"close":15.87}
{"ticker":"PMT","date":"2015-09-29","pret":-0.01572,"close":15.36}
{"ticker":"PMT","date":"2015-09-30","pret":-0.02438,"close":15.47}
{"ticker":"PMT","date":"2015-10-01","pret":0.00324,"close":15.38}
{"ticker":"PMT","date":"2015-10-02","pret":-0.0078,"close":15.36}
{"ticker":"PMT","date":"2015-10-05","pret":0.00456,"close":15.71}
{"ticker":"PMT","date":"2015-10-06","pret":0.02057,"close":15.78}
{"ticker":"PMT","date":"2015-10-07","pret":0.00887,"close":16.06}
{"ticker":"PMT","date":"2015-10-08","pret":0.01502,"close":16}
{"ticker":"PMT","date":"2015-10-09","pret":-0.00561,"close":15.97}
{"ticker":"PMT","date":"2015-10-12","pret":-0.00125,"close":16.03}
{"ticker":"PMT","date":"2015-10-13","pret":-0.02662,"close":15.11}
{"ticker":"PMT","date":"2015-10-14","pret":-0.02999,"close":15.05}
{"ticker":"PMT","date":"2015-10-15","pret":-0.00265,"close":15.12}
{"ticker":"PMT","date":"2015-10-16","pret":0.00265,"close":15.11}
{"ticker":"PMT","date":"2015-10-19","pret":0,"close":15.13}
{"ticker":"PMT","date":"2015-10-20","pret":-0.00066,"close":15.12}
{"ticker":"PMT","date":"2015-10-21","pret":0.00331,"close":15.07}
{"ticker":"PMT","date":"2015-10-22","pret":-0.00331,"close":15.02}
{"ticker":"PMT","date":"2015-10-23","pret":-0.00066,"close":15.13}
{"ticker":"PMT","date":"2015-10-26","pret":0.00265,"close":15.02}
{"ticker":"PMT","date":"2015-10-27","pret":-0.0093,"close":14.42}
{"ticker":"PMT","date":"2015-10-28","pret":-0.03807,"close":14.9}
{"ticker":"PMT","date":"2015-10-29","pret":0.02869,"close":14.67}
{"ticker":"PMT","date":"2015-10-30","pret":-0.00947,"close":14.62}
{"ticker":"PMT","date":"2015-11-02","pret":-0.00614,"close":14.9}
{"ticker":"PMT","date":"2015-11-03","pret":0.0183,"close":14.96}
{"ticker":"PMT","date":"2015-11-04","pret":0.00469,"close":14.78}
{"ticker":"PMT","date":"2015-11-05","pret":-0.00335,"close":15.49}
{"ticker":"PMT","date":"2015-11-06","pret":0.02778,"close":15.37}
{"ticker":"PMT","date":"2015-11-09","pret":-0.00065,"close":15.22}
{"ticker":"PMT","date":"2015-11-10","pret":-0.00392,"close":15.5}
{"ticker":"PMT","date":"2015-11-11","pret":0.02075,"close":15.59}
{"ticker":"PMT","date":"2015-11-12","pret":-0.00386,"close":15.45}
{"ticker":"PMT","date":"2015-11-13","pret":-0.00582,"close":15.36}
{"ticker":"PMT","date":"2015-11-16","pret":-0.00455,"close":15.67}
{"ticker":"PMT","date":"2015-11-17","pret":0.02126,"close":15.71}
{"ticker":"PMT","date":"2015-11-18","pret":0.00509,"close":16.01}
{"ticker":"PMT","date":"2015-11-19","pret":0.01698,"close":16.13}
{"ticker":"PMT","date":"2015-11-20","pret":0.01116,"close":16.07}
{"ticker":"PMT","date":"2015-11-23","pret":-0.00556,"close":16.16}
{"ticker":"PMT","date":"2015-11-24","pret":-0.00124,"close":16.08}
{"ticker":"PMT","date":"2015-11-25","pret":-0.00249,"close":16.07}
{"ticker":"PMT","date":"2015-11-26"}
{"ticker":"PMT","date":"2015-11-27","pret":0.00062,"close":16.46}
{"ticker":"PMT","date":"2015-11-30","pret":0.02578,"close":16.64}
{"ticker":"PMT","date":"2015-12-01","pret":0.00845,"close":16.67}
{"ticker":"PMT","date":"2015-12-02","pret":0.0006,"close":16.28}
{"ticker":"PMT","date":"2015-12-03","pret":-0.02124,"close":16.13}
{"ticker":"PMT","date":"2015-12-04","pret":-0.0111,"close":15.83}
{"ticker":"PMT","date":"2015-12-07","pret":-0.02005,"close":15.63}
{"ticker":"PMT","date":"2015-12-08","pret":-0.01982,"close":15.44}
{"ticker":"PMT","date":"2015-12-09","pret":-0.00518,"close":15.39}
{"ticker":"PMT","date":"2015-12-10","pret":0.00453,"close":16.15}
{"ticker":"PMT","date":"2015-12-11","pret":0.01475,"close":15.63}
{"ticker":"PMT","date":"2015-12-14","pret":-0.00383,"close":15.41}
{"ticker":"PMT","date":"2015-12-15","pret":-0.01351,"close":15.44}
{"ticker":"PMT","date":"2015-12-16","pret":0.00388,"close":15.87}
{"ticker":"PMT","date":"2015-12-17"}
{"ticker":"PMT","date":"2015-12-18","pret":0.02296,"close":15.74}
{"ticker":"PMT","date":"2015-12-21","pret":-0.00126,"close":16.05}
{"ticker":"PMT","date":"2015-12-22","pret":0.01379,"close":16.33}
{"ticker":"PMT","date":"2015-12-23","pret":-0.00813,"close":15.94}
{"ticker":"PMT","date":"2015-12-24","pret":-0.00756,"close":15.94}
{"ticker":"PMT","date":"2015-12-28","pret":0.00756,"close":15.74}
{"ticker":"PMT","date":"2015-12-29","pret":-0.0101,"close":15.62}
{"ticker":"PMT","date":"2015-12-30","pret":-0.01148,"close":15.43}
{"ticker":"PMT","date":"2015-12-31","pret":-0.01161,"close":15.26}
{"ticker":"PMT","date":"2016-01-04","pret":-0.01834,"close":15.58}
{"ticker":"PMT","date":"2016-01-05","pret":0.02931,"close":15.91}
{"ticker":"PN","date":"2015-01-02"}
{"ticker":"PN","date":"2015-01-05"}
{"ticker":"PN","date":"2015-01-06"}
{"ticker":"PN","date":"2015-01-07"}
{"ticker":"PN","date":"2015-01-08"}
{"ticker":"PN","date":"2015-01-09"}
{"ticker":"PN","date":"2015-01-12"}
{"ticker":"PN","date":"2015-01-13"}
{"ticker":"PN","date":"2015-01-14"}
{"ticker":"PN","date":"2015-01-15"}
{"ticker":"PN","date":"2015-01-16"}
{"ticker":"PN","date":"2015-01-20","pret":0.00074,"close":13.65}
{"ticker":"PN","date":"2015-01-21","pret":0.00738,"close":13.75}
{"ticker":"PN","date":"2015-01-22","pret":0.01097,"close":14}
{"ticker":"PN","date":"2015-01-23","pret":0.01157,"close":14}
{"ticker":"PN","date":"2015-01-26","pret":0.0093,"close":13.67}
{"ticker":"PN","date":"2015-01-27","pret":-0.02964,"close":13.51}
{"ticker":"PN","date":"2015-01-28","pret":0.0124,"close":13.6}
{"ticker":"PN","date":"2015-01-29","pret":-0.02198,"close":13.42}
{"ticker":"PN","date":"2015-01-30","pret":-0.00968,"close":13.54}
{"ticker":"PN","date":"2015-02-02","pret":0.01042,"close":13.4}
{"ticker":"PN","date":"2015-02-03","pret":0.00222,"close":13}
{"ticker":"PN","date":"2015-02-04","pret":-0.0407,"close":13.04}
{"ticker":"PN","date":"2015-02-05","pret":0.00077,"close":13.02}
{"ticker":"PN","date":"2015-02-06","pret":0.00689,"close":13.01}
{"ticker":"PN","date":"2015-02-09","pret":-0.00766,"close":13.55}
{"ticker":"PN","date":"2015-02-10","pret":0.05827,"close":13.37}
{"ticker":"PN","date":"2015-02-11","pret":-0.00582,"close":13.53}
{"ticker":"PN","date":"2015-02-12","pret":-0.01323,"close":13.49}
{"ticker":"PN","date":"2015-02-13","pret":0.0059,"close":13.35}
{"ticker":"PN","date":"2015-02-17","pret":-0.02985,"close":13.76}
{"ticker":"PN","date":"2015-02-18","pret":0.03937,"close":13.66}
{"ticker":"PN","date":"2015-02-19","pret":-0.00804,"close":13.8}
{"ticker":"PN","date":"2015-02-20","pret":0.00877,"close":13.73}
{"ticker":"PN","date":"2015-02-23","pret":-0.01098,"close":13.62}
{"ticker":"PN","date":"2015-02-24","pret":0.01533,"close":13.62}
{"ticker":"PN","date":"2015-02-25","pret":-0.02198,"close":13.62}
{"ticker":"PN","date":"2015-02-26","pret":0.00517,"close":13.39}
{"ticker":"PN","date":"2015-02-27","pret":-0.01261,"close":13.51}
{"ticker":"PN","date":"2015-03-02","pret":0.00595,"close":13.52}
{"ticker":"PN","date":"2015-03-03","pret":-0.00074,"close":13.25}
{"ticker":"PN","date":"2015-03-04","pret":-0.01873,"close":13.01}
{"ticker":"PN","date":"2015-03-05","pret":-0.01294,"close":13.23}
{"ticker":"PN","date":"2015-03-06","pret":0.02048,"close":12.56}
{"ticker":"PN","date":"2015-03-09","pret":-0.05161,"close":12.16}
{"ticker":"PN","date":"2015-03-10","pret":-0.04859,"close":11.47}
{"ticker":"PN","date":"2015-03-11","pret":-0.05897,"close":11.41}
{"ticker":"PN","date":"2015-03-12","pret":0.01225,"close":11.55}
{"ticker":"PN","date":"2015-03-13","pret":0.00434,"close":11.05}
{"ticker":"PN","date":"2015-03-16","pret":-0.03345,"close":12.36}
{"ticker":"PN","date":"2015-03-17","pret":0.07417,"close":12.17}
{"ticker":"PN","date":"2015-03-18","pret":0.01812,"close":12.13}
{"ticker":"PN","date":"2015-03-19","pret":-0.01067,"close":13.14}
{"ticker":"PN","date":"2015-03-20","pret":0.07009,"close":13.51}
{"ticker":"PN","date":"2015-03-23","pret":0.0407,"close":13.94}
{"ticker":"PN","date":"2015-03-24","pret":0.0327,"close":14.19}
{"ticker":"PN","date":"2015-03-25","pret":0.00783,"close":13.88}
{"ticker":"PN","date":"2015-03-26","pret":-0.01717,"close":14}
{"ticker":"PN","date":"2015-03-27","pret":0.01005,"close":13.39}
{"ticker":"PN","date":"2015-03-30","pret":-0.03415,"close":13.07}
{"ticker":"PN","date":"2015-03-31","pret":-0.03382,"close":12.7}
{"ticker":"PN","date":"2015-04-01","pret":-0.02086,"close":12.9}
{"ticker":"PN","date":"2015-04-02","pret":0.01087,"close":12.89}
{"ticker":"PN","date":"2015-04-06","pret":-0.01165,"close":13.5}
{"ticker":"PN","date":"2015-04-07","pret":0.05176,"close":13.75}
{"ticker":"PN","date":"2015-04-08","pret":0.01983,"close":13.66}
{"ticker":"PN","date":"2015-04-09","pret":-0.00364,"close":13.66}
{"ticker":"PN","date":"2015-04-10","pret":0,"close":13.61}
{"ticker":"PN","date":"2015-04-13","pret":-0.00733,"close":13.9}
{"ticker":"PN","date":"2015-04-14","pret":0.01966,"close":13.97}
{"ticker":"PN","date":"2015-04-15","pret":0.01361,"close":14.14}
{"ticker":"PN","date":"2015-04-16","pret":-0.00071,"close":14.65}
{"ticker":"PN","date":"2015-04-17","pret":0.03908,"close":13.9}
{"ticker":"PN","date":"2015-04-20","pret":-0.04265,"close":14.36}
{"ticker":"PN","date":"2015-04-21","pret":0.02748,"close":14.24}
{"ticker":"PN","date":"2015-04-22","pret":-0.014,"close":14.26}
{"ticker":"PN","date":"2015-04-23","pret":0.0007,"close":13.69}
{"ticker":"PN","date":"2015-04-24","pret":-0.0322,"close":14.13}
{"ticker":"PN","date":"2015-04-27","pret":0.02726,"close":13.8}
{"ticker":"PN","date":"2015-04-28","pret":-0.01929,"close":13.96}
{"ticker":"PN","date":"2015-04-29","pret":-0.00144,"close":13.91}
{"ticker":"PN","date":"2015-04-30","pret":-0.00072,"close":13.47}
{"ticker":"PN","date":"2015-05-01","pret":-0.01898,"close":13.71}
{"ticker":"PN","date":"2015-05-04","pret":0.00807,"close":13.7}
{"ticker":"PN","date":"2015-05-05","pret":-0.0044,"close":13.85}
{"ticker":"PN","date":"2015-05-06","pret":0.0153,"close":13.82}
{"ticker":"PN","date":"2015-05-07","pret":-0.01677,"close":13.24}
{"ticker":"PN","date":"2015-05-08","pret":-0.01332,"close":14.94}
{"ticker":"PN","date":"2015-05-11","pret":0.12914,"close":14.74}
{"ticker":"PN","date":"2015-05-12","pret":-0.036,"close":14.76}
{"ticker":"PN","date":"2015-05-13","pret":0.0175,"close":14.92}
{"ticker":"PN","date":"2015-05-14","pret":0.00067,"close":15.08}
{"ticker":"PN","date":"2015-05-15","pret":0.00664,"close":15.49}
{"ticker":"PN","date":"2015-05-18","pret":0.02614,"close":16.1}
{"ticker":"PN","date":"2015-05-19","pret":0.03611,"close":16}
{"ticker":"PN","date":"2015-05-20","pret":-0.00499,"close":15.78}
{"ticker":"PN","date":"2015-05-21","pret":-0.02277,"close":15.81}
{"ticker":"PN","date":"2015-05-22","pret":0.01145,"close":15.77}
{"ticker":"PN","date":"2015-05-26","pret":-0.00634,"close":15.87}
{"ticker":"PN","date":"2015-05-27","pret":0.01704,"close":15.37}
{"ticker":"PN","date":"2015-05-28","pret":-0.02279,"close":16.09}
{"ticker":"PN","date":"2015-05-29","pret":0.03151,"close":16.05}
{"ticker":"PN","date":"2015-06-01","pret":-0.00373,"close":16.67}
{"ticker":"PN","date":"2015-06-02","pret":0.03848,"close":16.67}
{"ticker":"PN","date":"2015-06-03","pret":-0.0012,"close":17.23}
{"ticker":"PN","date":"2015-06-04","pret":0.02313,"close":17.18}
{"ticker":"PN","date":"2015-06-05","pret":-0.00176,"close":17.4}
{"ticker":"PN","date":"2015-06-08","pret":0.02379,"close":18.21}
{"ticker":"PN","date":"2015-06-09","pret":0.04977,"close":17.6}
{"ticker":"PN","date":"2015-06-10","pret":-0.0361,"close":17.48}
{"ticker":"PN","date":"2015-06-11","pret":-0.01138,"close":17.43}
{"ticker":"PN","date":"2015-06-12","pret":-0.00689,"close":17.23}
{"ticker":"PN","date":"2015-06-15","pret":-0.00926,"close":16.9}
{"ticker":"PN","date":"2015-06-16","pret":0,"close":16.76}
{"ticker":"PN","date":"2015-06-17","pret":-0.02472,"close":16.69}
{"ticker":"PN","date":"2015-06-18","pret":-0.00478,"close":16.52}
{"ticker":"PN","date":"2015-06-19","pret":-0.00601,"close":16.49}
{"ticker":"PN","date":"2015-06-22","pret":0.0012,"close":16.3}
{"ticker":"PN","date":"2015-06-23","pret":-0.02251,"close":15.82}
{"ticker":"PN","date":"2015-06-24","pret":-0.03125,"close":16.05}
{"ticker":"PN","date":"2015-06-25","pret":0.03678,"close":16.43}
{"ticker":"PN","date":"2015-06-26","pret":0.01458,"close":16.5}
{"ticker":"PN","date":"2015-06-29","pret":-0.01765,"close":15.57}
{"ticker":"PN","date":"2015-06-30","pret":-0.04136,"close":16}
{"ticker":"PN","date":"2015-07-01","pret":0.03149,"close":16.42}
{"ticker":"PN","date":"2015-07-02","pret":0.01964,"close":15.72}
{"ticker":"PN","date":"2015-07-06","pret":-0.05049,"close":16.52}
{"ticker":"PN","date":"2015-07-07","pret":0.05353,"close":16.46}
{"ticker":"PN","date":"2015-07-08","pret":-0.01097,"close":16.19}
{"ticker":"PN","date":"2015-07-09","pret":0.00245,"close":16.57}
{"ticker":"PN","date":"2015-07-10","pret":0.02951,"close":17.57}
{"ticker":"PN","date":"2015-07-13","pret":0.04298,"close":17.94}
{"ticker":"PN","date":"2015-07-14","pret":0.0197,"close":17.63}
{"ticker":"PN","date":"2015-07-15","pret":-0.02027,"close":17.72}
{"ticker":"PN","date":"2015-07-16","pret":0.01244,"close":17.33}
{"ticker":"PN","date":"2015-07-17","pret":-0.0233,"close":17.77}
{"ticker":"PN","date":"2015-07-20","pret":0.02723,"close":16.94}
{"ticker":"PN","date":"2015-07-21","pret":-0.03821,"close":17.46}
{"ticker":"PN","date":"2015-07-22","pret":0.00406,"close":17.54}
{"ticker":"PN","date":"2015-07-23","pret":0.01494,"close":17.56}
{"ticker":"PN","date":"2015-07-24","pret":0.00057,"close":17.52}
{"ticker":"PN","date":"2015-07-27","pret":-0.00974,"close":17.62}
{"ticker":"PN","date":"2015-07-28","pret":0.01938,"close":17.63}
{"ticker":"PN","date":"2015-07-29","pret":-0.0068,"close":17.66}
{"ticker":"PN","date":"2015-07-30","pret":-0.00684,"close":17.82}
{"ticker":"PN","date":"2015-07-31","pret":0.0232,"close":18.6}
{"ticker":"PN","date":"2015-08-03","pret":0.04858,"close":18.41}
{"ticker":"PN","date":"2015-08-04","pret":-0.01774,"close":18.63}
{"ticker":"PN","date":"2015-08-05","pret":0.01721,"close":18.93}
{"ticker":"PN","date":"2015-08-06","pret":0.01534,"close":18.38}
{"ticker":"PN","date":"2015-08-07","pret":-0.04017,"close":18.45}
{"ticker":"PN","date":"2015-08-10","pret":0.0168,"close":18.51}
{"ticker":"PN","date":"2015-08-11","pret":-0.01189,"close":18.65}
{"ticker":"PN","date":"2015-08-12","pret":0.0321,"close":17.02}
{"ticker":"PN","date":"2015-08-13","pret":-0.0961,"close":16.13}
{"ticker":"PN","date":"2015-08-14","pret":-0.06713,"close":15.86}
{"ticker":"PN","date":"2015-08-17","pret":-0.01877,"close":15.92}
{"ticker":"PN","date":"2015-08-18","pret":0.02187,"close":15.69}
{"ticker":"PN","date":"2015-08-19","pret":-0.03907,"close":15.93}
{"ticker":"PN","date":"2015-08-20","pret":0.02788,"close":15.47}
{"ticker":"PN","date":"2015-08-21","pret":-0.05525,"close":15.87}
{"ticker":"PN","date":"2015-08-24","pret":-0.01062,"close":16.03}
{"ticker":"PN","date":"2015-08-25","pret":0.08199,"close":16.07}
{"ticker":"PN","date":"2015-08-26","pret":0.00674,"close":16.18}
{"ticker":"PN","date":"2015-08-27","pret":-0.00797,"close":17.13}
{"ticker":"PN","date":"2015-08-28","pret":0.0516,"close":16.89}
{"ticker":"PN","date":"2015-08-31","pret":-0.0171,"close":16.26}
{"ticker":"PN","date":"2015-09-01","pret":-0.03388,"close":15.99}
{"ticker":"PN","date":"2015-09-02","pret":-0.00247,"close":16.84}
{"ticker":"PN","date":"2015-09-03","pret":0.04287,"close":16.57}
{"ticker":"PN","date":"2015-09-04","pret":-0.03122,"close":17.01}
{"ticker":"PN","date":"2015-09-08","pret":0.04588,"close":16.67}
{"ticker":"PN","date":"2015-09-09","pret":-0.02476,"close":16.38}
{"ticker":"PN","date":"2015-09-10","pret":-0.01322,"close":16.74}
{"ticker":"PN","date":"2015-09-11","pret":0.00783,"close":16.68}
{"ticker":"PN","date":"2015-09-14","pret":0.0036,"close":16.17}
{"ticker":"PN","date":"2015-09-15","pret":-0.02974,"close":16.09}
{"ticker":"PN","date":"2015-09-16","pret":-0.00618,"close":15.94}
{"ticker":"PN","date":"2015-09-17","pret":-0.01122,"close":16.04}
{"ticker":"PN","date":"2015-09-18","pret":-0.00063,"close":16.29}
{"ticker":"PN","date":"2015-09-21","pret":0.02233,"close":16.44}
{"ticker":"PN","date":"2015-09-22","pret":0,"close":15.94}
{"ticker":"PN","date":"2015-09-23","pret":-0.01795,"close":16.28}
{"ticker":"PN","date":"2015-09-24","pret":0.00187,"close":16.02}
{"ticker":"PN","date":"2015-09-25","pret":0.00498,"close":15.63}
{"ticker":"PN","date":"2015-09-28","pret":-0.0264,"close":15.66}
{"ticker":"PN","date":"2015-09-29","pret":0.00381,"close":15.52}
{"ticker":"PN","date":"2015-09-30","pret":-0.00445,"close":15.83}
{"ticker":"PN","date":"2015-10-01","pret":0.00825,"close":15.74}
{"ticker":"PN","date":"2015-10-02","pret":-0.0108,"close":16.11}
{"ticker":"PN","date":"2015-10-05","pret":0.03145,"close":14.72}
{"ticker":"PN","date":"2015-10-06","pret":-0.08932,"close":13.61}
{"ticker":"PN","date":"2015-10-07","pret":-0.06287,"close":14.5}
{"ticker":"PN","date":"2015-10-08","pret":0.02773,"close":14.49}
{"ticker":"PN","date":"2015-10-09","pret":0.03039,"close":14.17}
{"ticker":"PN","date":"2015-10-12","pret":-0.03039,"close":14.18}
{"ticker":"PN","date":"2015-10-13","pret":-0.00774,"close":14.08}
{"ticker":"PN","date":"2015-10-14","pret":-0.00354,"close":13.68}
{"ticker":"PN","date":"2015-10-15","pret":-0.02441,"close":13.89}
{"ticker":"PN","date":"2015-10-16","pret":0.01943,"close":13.4}
{"ticker":"PN","date":"2015-10-19","pret":-0.06706,"close":12.33}
{"ticker":"PN","date":"2015-10-20","pret":-0.08923,"close":13.95}
{"ticker":"PN","date":"2015-10-21","pret":0.14554,"close":13.15}
{"ticker":"PN","date":"2015-10-22","pret":-0.03744,"close":12.8}
{"ticker":"PN","date":"2015-10-23","pret":-0.04201,"close":13.09}
{"ticker":"PN","date":"2015-10-26","pret":0.02542,"close":12.91}
{"ticker":"PN","date":"2015-10-27","pret":-0.01764,"close":12.72}
{"ticker":"PN","date":"2015-10-28","pret":-0.01639,"close":12.94}
{"ticker":"PN","date":"2015-10-29","pret":0.01793,"close":13.01}
{"ticker":"PN","date":"2015-10-30","pret":0.01,"close":12.7}
{"ticker":"PN","date":"2015-11-02","pret":-0.02872,"close":12.84}
{"ticker":"PN","date":"2015-11-03","pret":0.01252,"close":13.22}
{"ticker":"PN","date":"2015-11-04","pret":0.03214,"close":13.23}
{"ticker":"PN","date":"2015-11-05","pret":-0.00226,"close":13.05}
{"ticker":"PN","date":"2015-11-06","pret":-0.01905,"close":13.14}
{"ticker":"PN","date":"2015-11-09","pret":0.01602,"close":12.92}
{"ticker":"PN","date":"2015-11-10","pret":0.02467,"close":13.5}
{"ticker":"PN","date":"2015-11-11","pret":0.00882,"close":13.89}
{"ticker":"PN","date":"2015-11-12","pret":0.01309,"close":13.58}
{"ticker":"PN","date":"2015-11-13","pret":-0.02487,"close":13.31}
{"ticker":"PN","date":"2015-11-16","pret":-0.01192,"close":13.25}
{"ticker":"PN","date":"2015-11-17","pret":-0.003,"close":13.23}
{"ticker":"PN","date":"2015-11-18","pret":-0.00075,"close":13.45}
{"ticker":"PN","date":"2015-11-19","pret":0.01716,"close":14.21}
{"ticker":"PN","date":"2015-11-20","pret":0.05188,"close":14.64}
{"ticker":"PN","date":"2015-11-23","pret":0.02497,"close":14.66}
{"ticker":"PN","date":"2015-11-24","pret":-0.00206,"close":14.78}
{"ticker":"PN","date":"2015-11-25","pret":0.01363,"close":14.59}
{"ticker":"PN","date":"2015-11-26"}
{"ticker":"PN","date":"2015-11-27","pret":-0.00611,"close":14.73}
{"ticker":"PN","date":"2015-11-30","pret":0.00204,"close":14.58}
{"ticker":"PN","date":"2015-12-01","pret":-0.00888,"close":14.38}
{"ticker":"PN","date":"2015-12-02","pret":-0.01242,"close":14.21}
{"ticker":"PN","date":"2015-12-03","pret":-0.01258,"close":13.87}
{"ticker":"PN","date":"2015-12-04","pret":-0.00706,"close":14.02}
{"ticker":"PN","date":"2015-12-07","pret":-0.00284,"close":13.91}
{"ticker":"PN","date":"2015-12-08","pret":-0.01215,"close":13.73}
{"ticker":"PN","date":"2015-12-09","pret":-0.0174,"close":13.46}
{"ticker":"PN","date":"2015-12-10","pret":-0.01029,"close":13.35}
{"ticker":"PN","date":"2015-12-11","pret":-0.02242,"close":13.08}
{"ticker":"PN","date":"2015-12-14","pret":-0.05676,"close":7.79}
{"ticker":"PN","date":"2015-12-15","pret":-0.41068,"close":6.59}
{"ticker":"PN","date":"2015-12-16","pret":-0.20107,"close":6.99}
{"ticker":"PN","date":"2015-12-17"}
{"ticker":"PN","date":"2015-12-18","pret":-0.01936,"close":6.68}
{"ticker":"PN","date":"2015-12-21","pret":0.01493,"close":6.46}
{"ticker":"PN","date":"2015-12-22","pret":-0.03774,"close":6.43}
{"ticker":"PN","date":"2015-12-23","pret":-0.00463,"close":6.97}
{"ticker":"PN","date":"2015-12-24","pret":0.22098,"close":8.19}
{"ticker":"PN","date":"2015-12-28","pret":0.03171,"close":7.02}
{"ticker":"PN","date":"2015-12-29","pret":-0.16968,"close":6.73}
{"ticker":"PN","date":"2015-12-30","pret":-0.05107,"close":6.72}
{"ticker":"PN","date":"2015-12-31","pret":-0.003,"close":6.71}
{"ticker":"PN","date":"2016-01-04","pret":-0.00905,"close":6.44}
{"ticker":"PN","date":"2016-01-05","pret":-0.03077,"close":6.22}
{"ticker":"PNC","date":"2015-01-02","pret":-0.00813,"close":90.82}
{"ticker":"PNC","date":"2015-01-05","pret":-0.01791,"close":88.04}
{"ticker":"PNC","date":"2015-01-06","pret":-0.02083,"close":85.76}
{"ticker":"PNC","date":"2015-01-07","pret":-0.01758,"close":86.75}
{"ticker":"PNC","date":"2015-01-08","pret":0.0078,"close":88.42}
{"ticker":"PNC","date":"2015-01-09","pret":0.01069,"close":86.77}
{"ticker":"PNC","date":"2015-01-12","pret":-0.01999,"close":86.16}
{"ticker":"PNC","date":"2015-01-13","pret":-0.00613,"close":84.52}
{"ticker":"PNC","date":"2015-01-14","pret":-0.0352,"close":83}
{"ticker":"PNC","date":"2015-01-15","pret":-0.00664,"close":82.42}
{"ticker":"PNC","date":"2015-01-16","pret":0.00302,"close":84.44}
{"ticker":"PNC","date":"2015-01-20","pret":0.0222,"close":84.62}
{"ticker":"PNC","date":"2015-01-21","pret":-0.00937,"close":84.78}
{"ticker":"PNC","date":"2015-01-22","pret":0.01619,"close":87.06}
{"ticker":"PNC","date":"2015-01-23","pret":0.01708,"close":86.28}
{"ticker":"PNC","date":"2015-01-26","pret":-0.00903,"close":86.78}
{"ticker":"PNC","date":"2015-01-27","pret":-0.0028,"close":85.5}
{"ticker":"PNC","date":"2015-01-28","pret":0.00233,"close":83.65}
{"ticker":"PNC","date":"2015-01-29","pret":-0.02724,"close":85.54}
{"ticker":"PNC","date":"2015-01-30","pret":0.00952,"close":84.54}
{"ticker":"PNC","date":"2015-02-02","pret":0.00661,"close":86.18}
{"ticker":"PNC","date":"2015-02-03","pret":0.01957,"close":87.61}
{"ticker":"PNC","date":"2015-02-04","pret":0.00621,"close":87.75}
{"ticker":"PNC","date":"2015-02-05","pret":0.00742,"close":88.82}
{"ticker":"PNC","date":"2015-02-06","pret":0.02528,"close":90.44}
{"ticker":"PNC","date":"2015-02-09","pret":-0.00701,"close":89.51}
{"ticker":"PNC","date":"2015-02-10","pret":0.00857,"close":90.2}
{"ticker":"PNC","date":"2015-02-11","pret":-0.00455,"close":89.79}
{"ticker":"PNC","date":"2015-02-12","pret":0.00488,"close":91.56}
{"ticker":"PNC","date":"2015-02-13","pret":0.01276,"close":92.38}
{"ticker":"PNC","date":"2015-02-17","pret":0.00643,"close":92.38}
{"ticker":"PNC","date":"2015-02-18","pret":0.00141,"close":91.31}
{"ticker":"PNC","date":"2015-02-19","pret":-0.01365,"close":91.62}
{"ticker":"PNC","date":"2015-02-20","pret":0.0022,"close":92.27}
{"ticker":"PNC","date":"2015-02-23","pret":0.00722,"close":91.62}
{"ticker":"PNC","date":"2015-02-24","pret":-0.00338,"close":92.34}
{"ticker":"PNC","date":"2015-02-25","pret":0.00719,"close":92.27}
{"ticker":"PNC","date":"2015-02-26","pret":0.00217,"close":92.16}
{"ticker":"PNC","date":"2015-02-27","pret":-0.00685,"close":91.96}
{"ticker":"PNC","date":"2015-03-02","pret":0.00131,"close":92.95}
{"ticker":"PNC","date":"2015-03-03","pret":0.00727,"close":92.33}
{"ticker":"PNC","date":"2015-03-04","pret":-0.00923,"close":92.07}
{"ticker":"PNC","date":"2015-03-05","pret":0.00544,"close":92.54}
{"ticker":"PNC","date":"2015-03-06","pret":0.0066,"close":93.73}
{"ticker":"PNC","date":"2015-03-09","pret":0.00944,"close":94.53}
{"ticker":"PNC","date":"2015-03-10","pret":-0.00428,"close":92.88}
{"ticker":"PNC","date":"2015-03-11","pret":-0.00054,"close":93.32}
{"ticker":"PNC","date":"2015-03-12","pret":0.01491,"close":96.63}
{"ticker":"PNC","date":"2015-03-13","pret":0.01978,"close":95.69}
{"ticker":"PNC","date":"2015-03-16","pret":-0.0027,"close":95.96}
{"ticker":"PNC","date":"2015-03-17","pret":-0.01034,"close":95.82}
{"ticker":"PNC","date":"2015-03-18","pret":0.00147,"close":96.03}
{"ticker":"PNC","date":"2015-03-19","pret":0.00575,"close":94.87}
{"ticker":"PNC","date":"2015-03-20","pret":-0.00785,"close":95.97}
{"ticker":"PNC","date":"2015-03-23","pret":0.00962,"close":95.11}
{"ticker":"PNC","date":"2015-03-24","pret":-0.01141,"close":94.45}
{"ticker":"PNC","date":"2015-03-25","pret":-0.00644,"close":92.5}
{"ticker":"PNC","date":"2015-03-26","pret":-0.02044,"close":92.49}
{"ticker":"PNC","date":"2015-03-27","pret":0.00011,"close":92.04}
{"ticker":"PNC","date":"2015-03-30","pret":0.00151,"close":93.85}
{"ticker":"PNC","date":"2015-03-31","pret":0.00774,"close":93.24}
{"ticker":"PNC","date":"2015-04-01","pret":-0.00032,"close":92.5}
{"ticker":"PNC","date":"2015-04-02","pret":-0.00818,"close":93.29}
{"ticker":"PNC","date":"2015-04-06","pret":-0.00552,"close":92.49}
{"ticker":"PNC","date":"2015-04-07","pret":0.00951,"close":93.02}
{"ticker":"PNC","date":"2015-04-08","pret":0.00118,"close":92.84}
{"ticker":"PNC","date":"2015-04-09","pret":-0.00248,"close":93.51}
{"ticker":"PNC","date":"2015-04-10","pret":0.0058,"close":93.48}
{"ticker":"PNC","date":"2015-04-13","pret":-0.00591,"close":93.32}
{"ticker":"PNC","date":"2015-04-14","pret":0.00043,"close":93.62}
{"ticker":"PNC","date":"2015-04-15","pret":-0.00226,"close":92.2}
{"ticker":"PNC","date":"2015-04-16","pret":-0.00628,"close":91.76}
{"ticker":"PNC","date":"2015-04-17","pret":-0.00763,"close":90.93}
{"ticker":"PNC","date":"2015-04-20","pret":0.00426,"close":91.43}
{"ticker":"PNC","date":"2015-04-21","pret":-0.00338,"close":91.2}
{"ticker":"PNC","date":"2015-04-22","pret":-0.00394,"close":91.41}
{"ticker":"PNC","date":"2015-04-23","pret":0.00285,"close":91.4}
{"ticker":"PNC","date":"2015-04-24","pret":-0.00142,"close":91}
{"ticker":"PNC","date":"2015-04-27","pret":0.00274,"close":90.82}
{"ticker":"PNC","date":"2015-04-28","pret":-0.00857,"close":91.41}
{"ticker":"PNC","date":"2015-04-29","pret":0.00517,"close":91.86}
{"ticker":"PNC","date":"2015-04-30","pret":0.00722,"close":91.73}
{"ticker":"PNC","date":"2015-05-01","pret":0.00576,"close":92}
{"ticker":"PNC","date":"2015-05-04","pret":-0.00119,"close":93.27}
{"ticker":"PNC","date":"2015-05-05","pret":0.00648,"close":93.11}
{"ticker":"PNC","date":"2015-05-06","pret":0.00516,"close":92.66}
{"ticker":"PNC","date":"2015-05-07","pret":-0.00818,"close":92.37}
{"ticker":"PNC","date":"2015-05-08","pret":0.00517,"close":93.65}
{"ticker":"PNC","date":"2015-05-11","pret":0.00451,"close":93.65}
{"ticker":"PNC","date":"2015-05-12","pret":-0.00214,"close":93.87}
{"ticker":"PNC","date":"2015-05-13","pret":0.00343,"close":94.19}
{"ticker":"PNC","date":"2015-05-14","pret":0.01485,"close":94.96}
{"ticker":"PNC","date":"2015-05-15","pret":0,"close":93.74}
{"ticker":"PNC","date":"2015-05-18","pret":-0.01186,"close":94.63}
{"ticker":"PNC","date":"2015-05-19","pret":0.00976,"close":95.56}
{"ticker":"PNC","date":"2015-05-20","pret":0.006,"close":95.04}
{"ticker":"PNC","date":"2015-05-21","pret":-0.00558,"close":94.96}
{"ticker":"PNC","date":"2015-05-22","pret":0.002,"close":95.22}
{"ticker":"PNC","date":"2015-05-26","pret":-0.00084,"close":94.61}
{"ticker":"PNC","date":"2015-05-27","pret":0.00095,"close":95.89}
{"ticker":"PNC","date":"2015-05-28","pret":0.00932,"close":96}
{"ticker":"PNC","date":"2015-05-29","pret":0.00052,"close":95.69}
{"ticker":"PNC","date":"2015-06-01","pret":0.00208,"close":94.62}
{"ticker":"PNC","date":"2015-06-02","pret":-0.01784,"close":94.64}
{"ticker":"PNC","date":"2015-06-03","pret":0.00906,"close":96.02}
{"ticker":"PNC","date":"2015-06-04","pret":0.00304,"close":94.95}
{"ticker":"PNC","date":"2015-06-05","pret":0.00511,"close":96.51}
{"ticker":"PNC","date":"2015-06-08","pret":0.0027,"close":96.29}
{"ticker":"PNC","date":"2015-06-09","pret":-0.0001,"close":97.57}
{"ticker":"PNC","date":"2015-06-10","pret":0.01688,"close":99.18}
{"ticker":"PNC","date":"2015-06-11","pret":0.01167,"close":98.78}
{"ticker":"PNC","date":"2015-06-12","pret":-0.00617,"close":98.42}
{"ticker":"PNC","date":"2015-06-15","pret":-0.01031,"close":97.83}
{"ticker":"PNC","date":"2015-06-16","pret":0.00358,"close":98.54}
{"ticker":"PNC","date":"2015-06-17","pret":0.00976,"close":97.46}
{"ticker":"PNC","date":"2015-06-18","pret":-0.01058,"close":97.89}
{"ticker":"PNC","date":"2015-06-19","pret":-0.00328,"close":97.13}
{"ticker":"PNC","date":"2015-06-22","pret":0.00553,"close":98.21}
{"ticker":"PNC","date":"2015-06-23","pret":0.00975,"close":99}
{"ticker":"PNC","date":"2015-06-24","pret":-0.00425,"close":97.89}
{"ticker":"PNC","date":"2015-06-25","pret":-0.00122,"close":97.4}
{"ticker":"PNC","date":"2015-06-26","pret":-0.0056,"close":97.62}
{"ticker":"PNC","date":"2015-06-29","pret":-0.01472,"close":95.66}
{"ticker":"PNC","date":"2015-06-30","pret":0.00352,"close":95.65}
{"ticker":"PNC","date":"2015-07-01","pret":0.00124,"close":97.05}
{"ticker":"PNC","date":"2015-07-02","pret":-0.00041,"close":96.47}
{"ticker":"PNC","date":"2015-07-06","pret":-0.01781,"close":96.18}
{"ticker":"PNC","date":"2015-07-07","pret":0.00785,"close":95.7}
{"ticker":"PNC","date":"2015-07-08","pret":-0.00996,"close":94.14}
{"ticker":"PNC","date":"2015-07-09","pret":0.00599,"close":94.9}
{"ticker":"PNC","date":"2015-07-10","pret":0.00782,"close":96.3}
{"ticker":"PNC","date":"2015-07-13","pret":0.00353,"close":96.93}
{"ticker":"PNC","date":"2015-07-14","pret":-0.00301,"close":97.5}
{"ticker":"PNC","date":"2015-07-15","pret":-0.00042,"close":98.32}
{"ticker":"PNC","date":"2015-07-16","pret":0.03159,"close":99.22}
{"ticker":"PNC","date":"2015-07-17","pret":-0.00707,"close":98.81}
{"ticker":"PNC","date":"2015-07-20","pret":0.00455,"close":99.53}
{"ticker":"PNC","date":"2015-07-21","pret":0.00513,"close":99.2}
{"ticker":"PNC","date":"2015-07-22","pret":-0.00352,"close":99.79}
{"ticker":"PNC","date":"2015-07-23","pret":0.00532,"close":99.02}
{"ticker":"PNC","date":"2015-07-24","pret":-0.00987,"close":98.34}
{"ticker":"PNC","date":"2015-07-27","pret":-0.01201,"close":97.51}
{"ticker":"PNC","date":"2015-07-28","pret":0.00765,"close":98.14}
{"ticker":"PNC","date":"2015-07-29","pret":-0.00051,"close":98.55}
{"ticker":"PNC","date":"2015-07-30","pret":-0.00051,"close":98.67}
{"ticker":"PNC","date":"2015-07-31","pret":0.00457,"close":98.18}
{"ticker":"PNC","date":"2015-08-03","pret":-0.00518,"close":97.82}
{"ticker":"PNC","date":"2015-08-04","pret":-0.00275,"close":97.92}
{"ticker":"PNC","date":"2015-08-05","pret":0.00773,"close":98.58}
{"ticker":"PNC","date":"2015-08-06","pret":0.00081,"close":98.54}
{"ticker":"PNC","date":"2015-08-07","pret":-0.00436,"close":97.8}
{"ticker":"PNC","date":"2015-08-10","pret":0.00122,"close":99.86}
{"ticker":"PNC","date":"2015-08-11","pret":-0.00091,"close":97.92}
{"ticker":"PNC","date":"2015-08-12","pret":-0.01495,"close":96.07}
{"ticker":"PNC","date":"2015-08-13","pret":-0.02592,"close":96.4}
{"ticker":"PNC","date":"2015-08-14","pret":0.02012,"close":97.59}
{"ticker":"PNC","date":"2015-08-17","pret":0.00559,"close":98.05}
{"ticker":"PNC","date":"2015-08-18","pret":0.01057,"close":99}
{"ticker":"PNC","date":"2015-08-19","pret":0.00499,"close":97.97}
{"ticker":"PNC","date":"2015-08-20","pret":-0.01577,"close":95.08}
{"ticker":"PNC","date":"2015-08-21","pret":-0.02847,"close":92.28}
{"ticker":"PNC","date":"2015-08-24","pret":-0.07129,"close":88.83}
{"ticker":"PNC","date":"2015-08-25","pret":0.04285,"close":85.85}
{"ticker":"PNC","date":"2015-08-26","pret":-0.04137,"close":89.03}
{"ticker":"PNC","date":"2015-08-27","pret":0.02507,"close":91.33}
{"ticker":"PNC","date":"2015-08-28","pret":0.00972,"close":91.23}
{"ticker":"PNC","date":"2015-08-31","pret":-0.0022,"close":91.12}
{"ticker":"PNC","date":"2015-09-01","pret":-0.01768,"close":87.19}
{"ticker":"PNC","date":"2015-09-02","pret":-0.00168,"close":88.94}
{"ticker":"PNC","date":"2015-09-03","pret":0.00437,"close":89.55}
{"ticker":"PNC","date":"2015-09-04","pret":-0.00989,"close":87.66}
{"ticker":"PNC","date":"2015-09-08","pret":0.01146,"close":90.98}
{"ticker":"PNC","date":"2015-09-09","pret":0.03014,"close":89.96}
{"ticker":"PNC","date":"2015-09-10","pret":-0.02936,"close":90.53}
{"ticker":"PNC","date":"2015-09-11","pret":0.00379,"close":90.35}
{"ticker":"PNC","date":"2015-09-14","pret":0.0051,"close":90.66}
{"ticker":"PNC","date":"2015-09-15","pret":0.0076,"close":91.97}
{"ticker":"PNC","date":"2015-09-16","pret":0.00918,"close":91.77}
{"ticker":"PNC","date":"2015-09-17","pret":-0.0025,"close":89.82}
{"ticker":"PNC","date":"2015-09-18","pret":-0.03937,"close":87.43}
{"ticker":"PNC","date":"2015-09-21","pret":0,"close":88.87}
{"ticker":"PNC","date":"2015-09-22","pret":-0.00797,"close":87.79}
{"ticker":"PNC","date":"2015-09-23","pret":0.0016,"close":87.95}
{"ticker":"PNC","date":"2015-09-24","pret":-0.00779,"close":87.8}
{"ticker":"PNC","date":"2015-09-25","pret":0.02477,"close":89.29}
{"ticker":"PNC","date":"2015-09-28","pret":-0.00755,"close":87.35}
{"ticker":"PNC","date":"2015-09-29","pret":-0.01252,"close":87.85}
{"ticker":"PNC","date":"2015-09-30","pret":0.01624,"close":89.2}
{"ticker":"PNC","date":"2015-10-01","pret":0.0036,"close":89.06}
{"ticker":"PNC","date":"2015-10-02","pret":-0.02524,"close":88.16}
{"ticker":"PNC","date":"2015-10-05","pret":0.02445,"close":90.59}
{"ticker":"PNC","date":"2015-10-06","pret":0.01505,"close":89.95}
{"ticker":"PNC","date":"2015-10-07","pret":0.0042,"close":90.56}
{"ticker":"PNC","date":"2015-10-08","pret":-0.00409,"close":90.97}
{"ticker":"PNC","date":"2015-10-09","pret":0.00464,"close":89.82}
{"ticker":"PNC","date":"2015-10-12","pret":-0.01286,"close":89.71}
{"ticker":"PNC","date":"2015-10-13","pret":-0.00739,"close":88.63}
{"ticker":"PNC","date":"2015-10-14","pret":-0.00994,"close":86.2}
{"ticker":"PNC","date":"2015-10-15","pret":-0.01487,"close":87.22}
{"ticker":"PNC","date":"2015-10-16","pret":0.01634,"close":87.61}
{"ticker":"PNC","date":"2015-10-19","pret":-0.01209,"close":86.71}
{"ticker":"PNC","date":"2015-10-20","pret":-0.00899,"close":88.02}
{"ticker":"PNC","date":"2015-10-21","pret":0.02425,"close":87.58}
{"ticker":"PNC","date":"2015-10-22","pret":-0.00442,"close":89.48}
{"ticker":"PNC","date":"2015-10-23","pret":0.02233,"close":91.24}
{"ticker":"PNC","date":"2015-10-26","pret":0.00983,"close":90.32}
{"ticker":"PNC","date":"2015-10-27","pret":-0.01439,"close":89.63}
{"ticker":"PNC","date":"2015-10-28","pret":-0.00034,"close":92.92}
{"ticker":"PNC","date":"2015-10-29","pret":0.03086,"close":92.15}
{"ticker":"PNC","date":"2015-10-30","pret":-0.00423,"close":90.26}
{"ticker":"PNC","date":"2015-11-02","pret":-0.01367,"close":91.93}
{"ticker":"PNC","date":"2015-11-03","pret":0.00658,"close":91.76}
{"ticker":"PNC","date":"2015-11-04","pret":0.00622,"close":92.22}
{"ticker":"PNC","date":"2015-11-05","pret":0.0012,"close":92.64}
{"ticker":"PNC","date":"2015-11-06","pret":0.03079,"close":95.2}
{"ticker":"PNC","date":"2015-11-09","pret":0.00514,"close":94.63}
{"ticker":"PNC","date":"2015-11-10","pret":-0.01318,"close":95.3}
{"ticker":"PNC","date":"2015-11-11","pret":0.0184,"close":95.11}
{"ticker":"PNC","date":"2015-11-12","pret":-0.02053,"close":93.26}
{"ticker":"PNC","date":"2015-11-13","pret":-0.01037,"close":92.32}
{"ticker":"PNC","date":"2015-11-16","pret":-0.00939,"close":93.34}
{"ticker":"PNC","date":"2015-11-17","pret":0.01561,"close":93.24}
{"ticker":"PNC","date":"2015-11-18","pret":-0.00171,"close":95.11}
{"ticker":"PNC","date":"2015-11-19","pret":0.00278,"close":95.1}
{"ticker":"PNC","date":"2015-11-20","pret":0.02069,"close":95.38}
{"ticker":"PNC","date":"2015-11-23","pret":-0.00408,"close":94.9}
{"ticker":"PNC","date":"2015-11-24","pret":-0.01182,"close":95.15}
{"ticker":"PNC","date":"2015-11-25","pret":0.00898,"close":94.72}
{"ticker":"PNC","date":"2015-11-26"}
{"ticker":"PNC","date":"2015-11-27","pret":-0.00074,"close":95.48}
{"ticker":"PNC","date":"2015-11-30","pret":0.00546,"close":95.51}
{"ticker":"PNC","date":"2015-12-01","pret":0.00699,"close":96.35}
{"ticker":"PNC","date":"2015-12-02","pret":0.00125,"close":95.22}
{"ticker":"PNC","date":"2015-12-03","pret":-0.00782,"close":93.85}
{"ticker":"PNC","date":"2015-12-04","pret":-0.01285,"close":97.19}
{"ticker":"PNC","date":"2015-12-07","pret":0.02647,"close":96.49}
{"ticker":"PNC","date":"2015-12-08","pret":-0.01435,"close":94.86}
{"ticker":"PNC","date":"2015-12-09","pret":-0.01361,"close":93.56}
{"ticker":"PNC","date":"2015-12-10","pret":-0.00628,"close":94.35}
{"ticker":"PNC","date":"2015-12-11","pret":-0.00891,"close":92.37}
{"ticker":"PNC","date":"2015-12-14","pret":-0.00022,"close":92.77}
{"ticker":"PNC","date":"2015-12-15","pret":0.01073,"close":94.84}
{"ticker":"PNC","date":"2015-12-16","pret":0.01965,"close":97}
{"ticker":"PNC","date":"2015-12-17"}
{"ticker":"PNC","date":"2015-12-18","pret":-0.00714,"close":93.75}
{"ticker":"PNC","date":"2015-12-21","pret":-0.00465,"close":94.46}
{"ticker":"PNC","date":"2015-12-22","pret":0.00254,"close":94.57}
{"ticker":"PNC","date":"2015-12-23","pret":0.0061,"close":96.17}
{"ticker":"PNC","date":"2015-12-24","pret":0.00648,"close":96.24}
{"ticker":"PNC","date":"2015-12-28","pret":-0.00177,"close":95.94}
{"ticker":"PNC","date":"2015-12-29","pret":0.00822,"close":96.95}
{"ticker":"PNC","date":"2015-12-30","pret":0.00444,"close":96.1}
{"ticker":"PNC","date":"2015-12-31","pret":-0.01496,"close":95.31}
{"ticker":"PNC","date":"2016-01-04","pret":-0.01604,"close":93.16}
{"ticker":"PNC","date":"2016-01-05","pret":-0.00822,"close":93.29}
{"ticker":"PNFP","date":"2015-01-02","pret":-0.00852,"close":38.9}
{"ticker":"PNFP","date":"2015-01-05","pret":-0.03194,"close":37.79}
{"ticker":"PNFP","date":"2015-01-06","pret":-0.00468,"close":36.82}
{"ticker":"PNFP","date":"2015-01-07","pret":-0.03181,"close":36.83}
{"ticker":"PNFP","date":"2015-01-08","pret":0,"close":37.43}
{"ticker":"PNFP","date":"2015-01-09","pret":0.00644,"close":36.01}
{"ticker":"PNFP","date":"2015-01-12","pret":-0.03596,"close":35.8}
{"ticker":"PNFP","date":"2015-01-13","pret":0.00388,"close":35.93}
{"ticker":"PNFP","date":"2015-01-14","pret":-0.02377,"close":35.78}
{"ticker":"PNFP","date":"2015-01-15","pret":0.00985,"close":35.52}
{"ticker":"PNFP","date":"2015-01-16","pret":-0.00901,"close":36.34}
{"ticker":"PNFP","date":"2015-01-20","pret":0.02706,"close":35.96}
{"ticker":"PNFP","date":"2015-01-21","pret":0.00439,"close":36.22}
{"ticker":"PNFP","date":"2015-01-22","pret":-0.00055,"close":38.19}
{"ticker":"PNFP","date":"2015-01-23","pret":0.04292,"close":37.8}
{"ticker":"PNFP","date":"2015-01-26","pret":-0.00897,"close":38.11}
{"ticker":"PNFP","date":"2015-01-27","pret":-0.00133,"close":37.37}
{"ticker":"PNFP","date":"2015-01-28","pret":-0.00213,"close":35.92}
{"ticker":"PNFP","date":"2015-01-29","pret":-0.04486,"close":36.69}
{"ticker":"PNFP","date":"2015-01-30","pret":0.01079,"close":35.94}
{"ticker":"PNFP","date":"2015-02-02","pret":-0.00662,"close":36.93}
{"ticker":"PNFP","date":"2015-02-03","pret":0.02516,"close":37.71}
{"ticker":"PNFP","date":"2015-02-04","pret":0.00941,"close":37.53}
{"ticker":"PNFP","date":"2015-02-05","pret":0.01302,"close":39.38}
{"ticker":"PNFP","date":"2015-02-06","pret":0.04189,"close":39.64}
{"ticker":"PNFP","date":"2015-02-09","pret":0,"close":38.77}
{"ticker":"PNFP","date":"2015-02-10","pret":-0.00814,"close":39.24}
{"ticker":"PNFP","date":"2015-02-11","pret":-0.00051,"close":39.55}
{"ticker":"PNFP","date":"2015-02-12","pret":0.01697,"close":40.46}
{"ticker":"PNFP","date":"2015-02-13","pret":0.00875,"close":40.68}
{"ticker":"PNFP","date":"2015-02-17","pret":0.01679,"close":41.36}
{"ticker":"PNFP","date":"2015-02-18","pret":0.00293,"close":40.46}
{"ticker":"PNFP","date":"2015-02-19","pret":-0.01823,"close":40.16}
{"ticker":"PNFP","date":"2015-02-20","pret":-0.00598,"close":40.48}
{"ticker":"PNFP","date":"2015-02-23","pret":0.01218,"close":40.43}
{"ticker":"PNFP","date":"2015-02-24","pret":0.00123,"close":40.77}
{"ticker":"PNFP","date":"2015-02-25","pret":0.00541,"close":40.88}
{"ticker":"PNFP","date":"2015-02-26","pret":0.0027,"close":41.69}
{"ticker":"PNFP","date":"2015-02-27","pret":0.01915,"close":42}
{"ticker":"PNFP","date":"2015-03-02","pret":0.00884,"close":42.43}
{"ticker":"PNFP","date":"2015-03-03","pret":0.00664,"close":42.44}
{"ticker":"PNFP","date":"2015-03-04","pret":-0.00024,"close":41.97}
{"ticker":"PNFP","date":"2015-03-05","pret":-0.00569,"close":42.06}
{"ticker":"PNFP","date":"2015-03-06","pret":-0.00357,"close":42.24}
{"ticker":"PNFP","date":"2015-03-09","pret":0.01398,"close":42.58}
{"ticker":"PNFP","date":"2015-03-10","pret":-0.00709,"close":41.57}
{"ticker":"PNFP","date":"2015-03-11","pret":-0.01048,"close":42.48}
{"ticker":"PNFP","date":"2015-03-12","pret":0.02834,"close":44.26}
{"ticker":"PNFP","date":"2015-03-13","pret":0.0323,"close":44.25}
{"ticker":"PNFP","date":"2015-03-16","pret":0.00696,"close":44.05}
{"ticker":"PNFP","date":"2015-03-17","pret":-0.01876,"close":44.22}
{"ticker":"PNFP","date":"2015-03-18","pret":0.00319,"close":44.06}
{"ticker":"PNFP","date":"2015-03-19","pret":-0.00387,"close":44.04}
{"ticker":"PNFP","date":"2015-03-20","pret":0.01248,"close":45.19}
{"ticker":"PNFP","date":"2015-03-23","pret":0.01499,"close":44.62}
{"ticker":"PNFP","date":"2015-03-24","pret":-0.01004,"close":44.68}
{"ticker":"PNFP","date":"2015-03-25","pret":0.0009,"close":43.59}
{"ticker":"PNFP","date":"2015-03-26","pret":-0.02634,"close":44.13}
{"ticker":"PNFP","date":"2015-03-27","pret":0.0128,"close":43.95}
{"ticker":"PNFP","date":"2015-03-30","pret":0.0025,"close":44.53}
{"ticker":"PNFP","date":"2015-03-31","pret":0.00181,"close":44.46}
{"ticker":"PNFP","date":"2015-04-01","pret":-0.01458,"close":44.25}
{"ticker":"PNFP","date":"2015-04-02","pret":0.01549,"close":44.79}
{"ticker":"PNFP","date":"2015-04-06","pret":0,"close":44.46}
{"ticker":"PNFP","date":"2015-04-07","pret":0.00293,"close":44.61}
{"ticker":"PNFP","date":"2015-04-08","pret":0.02646,"close":45.69}
{"ticker":"PNFP","date":"2015-04-09","pret":0.00263,"close":44.86}
{"ticker":"PNFP","date":"2015-04-10","pret":-0.01278,"close":44.67}
{"ticker":"PNFP","date":"2015-04-13","pret":-0.00734,"close":46.03}
{"ticker":"PNFP","date":"2015-04-14","pret":0.02012,"close":45.6}
{"ticker":"PNFP","date":"2015-04-15","pret":-0.00066,"close":46.45}
{"ticker":"PNFP","date":"2015-04-16","pret":0.01392,"close":46.51}
{"ticker":"PNFP","date":"2015-04-17","pret":-0.00476,"close":45.45}
{"ticker":"PNFP","date":"2015-04-20","pret":-0.01069,"close":46.15}
{"ticker":"PNFP","date":"2015-04-21","pret":0.01242,"close":47.49}
{"ticker":"PNFP","date":"2015-04-22","pret":0.03282,"close":47.74}
{"ticker":"PNFP","date":"2015-04-23","pret":-0.0021,"close":47.57}
{"ticker":"PNFP","date":"2015-04-24","pret":0.00231,"close":47.04}
{"ticker":"PNFP","date":"2015-04-27","pret":-0.0099,"close":46.62}
{"ticker":"PNFP","date":"2015-04-28","pret":-0.01471,"close":47.28}
{"ticker":"PNFP","date":"2015-04-29","pret":0.03525,"close":48.6}
{"ticker":"PNFP","date":"2015-04-30","pret":0.00476,"close":47.65}
{"ticker":"PNFP","date":"2015-05-01","pret":0.00535,"close":48}
{"ticker":"PNFP","date":"2015-05-04","pret":-0.01468,"close":48.35}
{"ticker":"PNFP","date":"2015-05-05","pret":0.00312,"close":48.26}
{"ticker":"PNFP","date":"2015-05-06","pret":0.00208,"close":48.3}
{"ticker":"PNFP","date":"2015-05-07","pret":-0.00166,"close":47.88}
{"ticker":"PNFP","date":"2015-05-08","pret":0.00414,"close":47.91}
{"ticker":"PNFP","date":"2015-05-11","pret":-0.00352,"close":48.68}
{"ticker":"PNFP","date":"2015-05-12","pret":0.006,"close":48.8}
{"ticker":"PNFP","date":"2015-05-13","pret":0.00822,"close":49.29}
{"ticker":"PNFP","date":"2015-05-14","pret":0.01179,"close":49.67}
{"ticker":"PNFP","date":"2015-05-15","pret":0.00162,"close":49.06}
{"ticker":"PNFP","date":"2015-05-18","pret":-0.00872,"close":50.13}
{"ticker":"PNFP","date":"2015-05-19","pret":0.02254,"close":50.56}
{"ticker":"PNFP","date":"2015-05-20","pret":0.00714,"close":49.94}
{"ticker":"PNFP","date":"2015-05-21","pret":-0.01594,"close":49.59}
{"ticker":"PNFP","date":"2015-05-22","pret":-0.00503,"close":49.22}
{"ticker":"PNFP","date":"2015-05-26","pret":-0.01096,"close":48.92}
{"ticker":"PNFP","date":"2015-05-27","pret":0.00184,"close":49.62}
{"ticker":"PNFP","date":"2015-05-28","pret":0.00953,"close":49.84}
{"ticker":"PNFP","date":"2015-05-29","pret":0.00443,"close":49.51}
{"ticker":"PNFP","date":"2015-06-01","pret":0,"close":49.33}
{"ticker":"PNFP","date":"2015-06-02","pret":-0.01192,"close":50.6}
{"ticker":"PNFP","date":"2015-06-03","pret":0.03358,"close":51.69}
{"ticker":"PNFP","date":"2015-06-04","pret":0.01289,"close":50.75}
{"ticker":"PNFP","date":"2015-06-05","pret":-0.01073,"close":52.13}
{"ticker":"PNFP","date":"2015-06-08","pret":0.01961,"close":52.52}
{"ticker":"PNFP","date":"2015-06-09","pret":0.01147,"close":53.01}
{"ticker":"PNFP","date":"2015-06-10","pret":0.0151,"close":53.77}
{"ticker":"PNFP","date":"2015-06-11","pret":0.00542,"close":53.8}
{"ticker":"PNFP","date":"2015-06-12","pret":-0.00354,"close":53.38}
{"ticker":"PNFP","date":"2015-06-15","pret":-0.00562,"close":53.45}
{"ticker":"PNFP","date":"2015-06-16","pret":0.00132,"close":53.56}
{"ticker":"PNFP","date":"2015-06-17","pret":0.00674,"close":52.79}
{"ticker":"PNFP","date":"2015-06-18","pret":-0.00918,"close":53.5}
{"ticker":"PNFP","date":"2015-06-19","pret":0.00675,"close":53.36}
{"ticker":"PNFP","date":"2015-06-22","pret":0.00485,"close":54.39}
{"ticker":"PNFP","date":"2015-06-23","pret":0.0144,"close":54.88}
{"ticker":"PNFP","date":"2015-06-24","pret":0.00512,"close":54.42}
{"ticker":"PNFP","date":"2015-06-25","pret":-0.00732,"close":54.63}
{"ticker":"PNFP","date":"2015-06-26","pret":0.00275,"close":54.69}
{"ticker":"PNFP","date":"2015-06-29","pret":-0.00165,"close":53.59}
{"ticker":"PNFP","date":"2015-06-30","pret":-0.00349,"close":54.37}
{"ticker":"PNFP","date":"2015-07-01","pret":0.01299,"close":55.04}
{"ticker":"PNFP","date":"2015-07-02","pret":-0.01299,"close":53.63}
{"ticker":"PNFP","date":"2015-07-06","pret":-0.02235,"close":52.85}
{"ticker":"PNFP","date":"2015-07-07","pret":-0.00756,"close":52.27}
{"ticker":"PNFP","date":"2015-07-08","pret":-0.01491,"close":52.25}
{"ticker":"PNFP","date":"2015-07-09","pret":0.0187,"close":52.89}
{"ticker":"PNFP","date":"2015-07-10","pret":0.01259,"close":54.34}
{"ticker":"PNFP","date":"2015-07-13","pret":0.02179,"close":54.78}
{"ticker":"PNFP","date":"2015-07-14","pret":-0.00476,"close":55.1}
{"ticker":"PNFP","date":"2015-07-15","pret":0.0162,"close":55.18}
{"ticker":"PNFP","date":"2015-07-16","pret":0.00378,"close":55}
{"ticker":"PNFP","date":"2015-07-17","pret":-0.0114,"close":54.16}
{"ticker":"PNFP","date":"2015-07-20","pret":-0.01485,"close":55.08}
{"ticker":"PNFP","date":"2015-07-21","pret":0.0183,"close":54.91}
{"ticker":"PNFP","date":"2015-07-22","pret":-0.00473,"close":54.62}
{"ticker":"PNFP","date":"2015-07-23","pret":-0.02304,"close":53.97}
{"ticker":"PNFP","date":"2015-07-24","pret":0.00261,"close":53.1}
{"ticker":"PNFP","date":"2015-07-27","pret":-0.02734,"close":52.08}
{"ticker":"PNFP","date":"2015-07-28","pret":0.00496,"close":52.21}
{"ticker":"PNFP","date":"2015-07-29","pret":0.00114,"close":52.61}
{"ticker":"PNFP","date":"2015-07-30","pret":-0.00572,"close":52.86}
{"ticker":"PNFP","date":"2015-07-31","pret":0.01026,"close":53.09}
{"ticker":"PNFP","date":"2015-08-03","pret":0.0017,"close":52.67}
{"ticker":"PNFP","date":"2015-08-04","pret":-0.00227,"close":52.36}
{"ticker":"PNFP","date":"2015-08-05","pret":-0.00817,"close":52.55}
{"ticker":"PNFP","date":"2015-08-06","pret":0.00019,"close":51.95}
{"ticker":"PNFP","date":"2015-08-07","pret":-0.01383,"close":51.94}
{"ticker":"PNFP","date":"2015-08-10","pret":0.00367,"close":52.93}
{"ticker":"PNFP","date":"2015-08-11","pret":0.0048,"close":51.83}
{"ticker":"PNFP","date":"2015-08-12","pret":-0.01138,"close":50.77}
{"ticker":"PNFP","date":"2015-08-13","pret":-0.01426,"close":51.46}
{"ticker":"PNFP","date":"2015-08-14","pret":0.00959,"close":52.19}
{"ticker":"PNFP","date":"2015-08-17","pret":0.0097,"close":52.24}
{"ticker":"PNFP","date":"2015-08-18","pret":0.00385,"close":51.8}
{"ticker":"PNFP","date":"2015-08-19","pret":-0.01296,"close":50.72}
{"ticker":"PNFP","date":"2015-08-20","pret":-0.02424,"close":48.8}
{"ticker":"PNFP","date":"2015-08-21","pret":-0.04635,"close":48.79}
{"ticker":"PNFP","date":"2015-08-24","pret":-0.0325,"close":45.91}
{"ticker":"PNFP","date":"2015-08-25","pret":0.01924,"close":45.03}
{"ticker":"PNFP","date":"2015-08-26","pret":-0.024,"close":45.6}
{"ticker":"PNFP","date":"2015-08-27","pret":-0.00217,"close":47.65}
{"ticker":"PNFP","date":"2015-08-28","pret":0.02871,"close":47.23}
{"ticker":"PNFP","date":"2015-08-31","pret":-0.01511,"close":47.42}
{"ticker":"PNFP","date":"2015-09-01","pret":-0.00667,"close":45.17}
{"ticker":"PNFP","date":"2015-09-02","pret":-0.00846,"close":46.03}
{"ticker":"PNFP","date":"2015-09-03","pret":0.00434,"close":46.19}
{"ticker":"PNFP","date":"2015-09-04","pret":-0.00936,"close":46.13}
{"ticker":"PNFP","date":"2015-09-08","pret":0.02443,"close":48.39}
{"ticker":"PNFP","date":"2015-09-09","pret":0.04387,"close":47.46}
{"ticker":"PNFP","date":"2015-09-10","pret":-0.03261,"close":47.82}
{"ticker":"PNFP","date":"2015-09-11","pret":0.02564,"close":48.48}
{"ticker":"PNFP","date":"2015-09-14","pret":-0.00474,"close":48.6}
{"ticker":"PNFP","date":"2015-09-15","pret":0.00906,"close":49.32}
{"ticker":"PNFP","date":"2015-09-16","pret":0.01343,"close":49.16}
{"ticker":"PNFP","date":"2015-09-17","pret":-0.00812,"close":48.22}
{"ticker":"PNFP","date":"2015-09-18","pret":-0.03147,"close":46.81}
{"ticker":"PNFP","date":"2015-09-21","pret":-0.00612,"close":47.95}
{"ticker":"PNFP","date":"2015-09-22","pret":0.00106,"close":47.6}
{"ticker":"PNFP","date":"2015-09-23","pret":0.00926,"close":47.7}
{"ticker":"PNFP","date":"2015-09-24","pret":-0.01116,"close":48.38}
{"ticker":"PNFP","date":"2015-09-25","pret":0.03762,"close":49.19}
{"ticker":"PNFP","date":"2015-09-28","pret":-0.00184,"close":48.37}
{"ticker":"PNFP","date":"2015-09-29","pret":-0.00821,"close":48.35}
{"ticker":"PNFP","date":"2015-09-30","pret":0.0076,"close":49.41}
{"ticker":"PNFP","date":"2015-10-01","pret":0.00855,"close":48.78}
{"ticker":"PNFP","date":"2015-10-02","pret":-0.02463,"close":47.9}
{"ticker":"PNFP","date":"2015-10-05","pret":0.00249,"close":49.65}
{"ticker":"PNFP","date":"2015-10-06","pret":0.02639,"close":49.9}
{"ticker":"PNFP","date":"2015-10-07","pret":0.00844,"close":50.94}
{"ticker":"PNFP","date":"2015-10-08","pret":0.01943,"close":51.99}
{"ticker":"PNFP","date":"2015-10-09","pret":0.02252,"close":51.25}
{"ticker":"PNFP","date":"2015-10-12","pret":-0.01587,"close":51.53}
{"ticker":"PNFP","date":"2015-10-13","pret":0.0002,"close":51.55}
{"ticker":"PNFP","date":"2015-10-14","pret":0.00234,"close":50.75}
{"ticker":"PNFP","date":"2015-10-15","pret":-0.00605,"close":52.36}
{"ticker":"PNFP","date":"2015-10-16","pret":0.02703,"close":52.46}
{"ticker":"PNFP","date":"2015-10-19","pret":-0.00861,"close":52.92}
{"ticker":"PNFP","date":"2015-10-20","pret":0.02092,"close":54.09}
{"ticker":"PNFP","date":"2015-10-21","pret":0.00563,"close":52.38}
{"ticker":"PNFP","date":"2015-10-22","pret":-0.01053,"close":54.01}
{"ticker":"PNFP","date":"2015-10-23","pret":0.02632,"close":54.68}
{"ticker":"PNFP","date":"2015-10-26","pret":0.00826,"close":54.1}
{"ticker":"PNFP","date":"2015-10-27","pret":-0.01565,"close":53.2}
{"ticker":"PNFP","date":"2015-10-28","pret":-0.00876,"close":54.75}
{"ticker":"PNFP","date":"2015-10-29","pret":0.02569,"close":53.99}
{"ticker":"PNFP","date":"2015-10-30","pret":-0.01916,"close":52.62}
{"ticker":"PNFP","date":"2015-11-02","pret":-0.01839,"close":53.49}
{"ticker":"PNFP","date":"2015-11-03","pret":0.0083,"close":53.64}
{"ticker":"PNFP","date":"2015-11-04","pret":0.00767,"close":53.75}
{"ticker":"PNFP","date":"2015-11-05","pret":0.00446,"close":54.58}
{"ticker":"PNFP","date":"2015-11-06","pret":0.02057,"close":56.8}
{"ticker":"PNFP","date":"2015-11-09","pret":0.04775,"close":56.33}
{"ticker":"PNFP","date":"2015-11-10","pret":-0.02191,"close":55.99}
{"ticker":"PNFP","date":"2015-11-11","pret":-0.008,"close":55.03}
{"ticker":"PNFP","date":"2015-11-12","pret":-0.02112,"close":54.2}
{"ticker":"PNFP","date":"2015-11-13","pret":-0.01637,"close":53.39}
{"ticker":"PNFP","date":"2015-11-16","pret":-0.01325,"close":54.15}
{"ticker":"PNFP","date":"2015-11-17","pret":0.02083,"close":54}
{"ticker":"PNFP","date":"2015-11-18","pret":-0.00535,"close":54.58}
{"ticker":"PNFP","date":"2015-11-19","pret":0.00756,"close":53.94}
{"ticker":"PNFP","date":"2015-11-20","pret":-0.00534,"close":54.32}
{"ticker":"PNFP","date":"2015-11-23","pret":0.00092,"close":54.48}
{"ticker":"PNFP","date":"2015-11-24","pret":-0.00296,"close":54.5}
{"ticker":"PNFP","date":"2015-11-25","pret":0.00976,"close":54.6}
{"ticker":"PNFP","date":"2015-11-26"}
{"ticker":"PNFP","date":"2015-11-27","pret":0.0011,"close":54.91}
{"ticker":"PNFP","date":"2015-11-30","pret":0.00365,"close":54.33}
{"ticker":"PNFP","date":"2015-12-01","pret":-0.00384,"close":54.39}
{"ticker":"PNFP","date":"2015-12-02","pret":-0.00422,"close":53.5}
{"ticker":"PNFP","date":"2015-12-03","pret":-0.0096,"close":53.47}
{"ticker":"PNFP","date":"2015-12-04","pret":-0.00633,"close":54.96}
{"ticker":"PNFP","date":"2015-12-07","pret":0.02216,"close":53.81}
{"ticker":"PNFP","date":"2015-12-08","pret":-0.02778,"close":52.99}
{"ticker":"PNFP","date":"2015-12-09","pret":-0.01076,"close":52.11}
{"ticker":"PNFP","date":"2015-12-10","pret":-0.01492,"close":51.97}
{"ticker":"PNFP","date":"2015-12-11","pret":-0.01946,"close":50.83}
{"ticker":"PNFP","date":"2015-12-14","pret":-0.00236,"close":51.05}
{"ticker":"PNFP","date":"2015-12-15","pret":0.01369,"close":52.02}
{"ticker":"PNFP","date":"2015-12-16","pret":0.01867,"close":53.13}
{"ticker":"PNFP","date":"2015-12-17"}
{"ticker":"PNFP","date":"2015-12-18","pret":-0.00996,"close":51.03}
{"ticker":"PNFP","date":"2015-12-21","pret":-0.00793,"close":51.54}
{"ticker":"PNFP","date":"2015-12-22","pret":0.00329,"close":51.94}
{"ticker":"PNFP","date":"2015-12-23","pret":0.00809,"close":52.12}
{"ticker":"PNFP","date":"2015-12-24","pret":0.00115,"close":52.79}
{"ticker":"PNFP","date":"2015-12-28","pret":0.00573,"close":52.11}
{"ticker":"PNFP","date":"2015-12-29","pret":-0.00229,"close":52.91}
{"ticker":"PNFP","date":"2015-12-30","pret":0.0097,"close":52.26}
{"ticker":"PNFP","date":"2015-12-31","pret":-0.0164,"close":51.36}
{"ticker":"PNFP","date":"2016-01-04","pret":-0.03304,"close":50.18}
{"ticker":"PNFP","date":"2016-01-05","pret":0.00139,"close":50.21}
{"ticker":"PNK","date":"2015-01-02","pret":-0.00935,"close":21.63}
{"ticker":"PNK","date":"2015-01-05","pret":-0.04015,"close":21.18}
{"ticker":"PNK","date":"2015-01-06","pret":-0.01406,"close":20.36}
{"ticker":"PNK","date":"2015-01-07","pret":-0.02971,"close":21.03}
{"ticker":"PNK","date":"2015-01-08","pret":0.03489,"close":22.7}
{"ticker":"PNK","date":"2015-01-09","pret":0.06457,"close":22.66}
{"ticker":"PNK","date":"2015-01-12","pret":-0.00486,"close":22.57}
{"ticker":"PNK","date":"2015-01-13","pret":0.01013,"close":22.5}
{"ticker":"PNK","date":"2015-01-14","pret":-0.02934,"close":22.67}
{"ticker":"PNK","date":"2015-01-15","pret":0.03021,"close":22.58}
{"ticker":"PNK","date":"2015-01-16","pret":-0.01766,"close":22.5}
{"ticker":"PNK","date":"2015-01-20","pret":0.00533,"close":22.18}
{"ticker":"PNK","date":"2015-01-21","pret":-0.01518,"close":21.69}
{"ticker":"PNK","date":"2015-01-22","pret":-0.01404,"close":21.88}
{"ticker":"PNK","date":"2015-01-23","pret":-0.00549,"close":21.62}
{"ticker":"PNK","date":"2015-01-26","pret":-0.00414,"close":21.86}
{"ticker":"PNK","date":"2015-01-27","pret":-0.00693,"close":21.26}
{"ticker":"PNK","date":"2015-01-28","pret":-0.00652,"close":21.14}
{"ticker":"PNK","date":"2015-01-29","pret":-0.00468,"close":21.07}
{"ticker":"PNK","date":"2015-01-30","pret":-0.02085,"close":21.15}
{"ticker":"PNK","date":"2015-02-02","pret":0.01615,"close":21.61}
{"ticker":"PNK","date":"2015-02-03","pret":0.02283,"close":22.59}
{"ticker":"PNK","date":"2015-02-04","pret":0.03218,"close":22.64}
{"ticker":"PNK","date":"2015-02-05","pret":0.01241,"close":22.73}
{"ticker":"PNK","date":"2015-02-06","pret":0.00132,"close":22.31}
{"ticker":"PNK","date":"2015-02-09","pret":-0.02134,"close":22.66}
{"ticker":"PNK","date":"2015-02-10","pret":0.02967,"close":23.39}
{"ticker":"PNK","date":"2015-02-11","pret":0.02712,"close":23.64}
{"ticker":"PNK","date":"2015-02-12","pret":0.06374,"close":25.99}
{"ticker":"PNK","date":"2015-02-13","pret":0.03868,"close":25.64}
{"ticker":"PNK","date":"2015-02-17","pret":-0.01935,"close":25.73}
{"ticker":"PNK","date":"2015-02-18","pret":0.00584,"close":25.95}
{"ticker":"PNK","date":"2015-02-19","pret":0.00658,"close":25.97}
{"ticker":"PNK","date":"2015-02-20","pret":0.00116,"close":26.03}
{"ticker":"PNK","date":"2015-02-23","pret":0.00538,"close":25.94}
{"ticker":"PNK","date":"2015-02-24","pret":-0.01273,"close":25.71}
{"ticker":"PNK","date":"2015-02-25","pret":-0.00662,"close":25.99}
{"ticker":"PNK","date":"2015-02-26","pret":0.01243,"close":25.99}
{"ticker":"PNK","date":"2015-02-27","pret":0.00693,"close":25.74}
{"ticker":"PNK","date":"2015-03-02","pret":-0.00924,"close":26.52}
{"ticker":"PNK","date":"2015-03-03","pret":0.02409,"close":26.72}
{"ticker":"PNK","date":"2015-03-04","pret":0.00339,"close":26.87}
{"ticker":"PNK","date":"2015-03-05","pret":0.01346,"close":27}
{"ticker":"PNK","date":"2015-03-06","pret":-0.00521,"close":27.42}
{"ticker":"PNK","date":"2015-03-09","pret":0.21459,"close":31.61}
{"ticker":"PNK","date":"2015-03-10","pret":-0.05895,"close":33.74}
{"ticker":"PNK","date":"2015-03-11","pret":0.07687,"close":33.45}
{"ticker":"PNK","date":"2015-03-12","pret":-0.00802,"close":33.67}
{"ticker":"PNK","date":"2015-03-13","pret":0.00921,"close":34.39}
{"ticker":"PNK","date":"2015-03-16","pret":0.01758,"close":34.76}
{"ticker":"PNK","date":"2015-03-17","pret":0.01155,"close":34.88}
{"ticker":"PNK","date":"2015-03-18","pret":0.00315,"close":35.38}
{"ticker":"PNK","date":"2015-03-19","pret":0.01025,"close":35.49}
{"ticker":"PNK","date":"2015-03-20","pret":0.01183,"close":35.53}
{"ticker":"PNK","date":"2015-03-23","pret":-0.00562,"close":35.63}
{"ticker":"PNK","date":"2015-03-24","pret":0.00562,"close":35.94}
{"ticker":"PNK","date":"2015-03-25","pret":0.00947,"close":35.8}
{"ticker":"PNK","date":"2015-03-26","pret":-0.01312,"close":35.8}
{"ticker":"PNK","date":"2015-03-27","pret":0.00839,"close":35.9}
{"ticker":"PNK","date":"2015-03-30","pret":0.00528,"close":35.91}
{"ticker":"PNK","date":"2015-03-31","pret":-0.005,"close":36.09}
{"ticker":"PNK","date":"2015-04-01","pret":-0.00727,"close":35.92}
{"ticker":"PNK","date":"2015-04-02","pret":0.00866,"close":36.22}
{"ticker":"PNK","date":"2015-04-06","pret":0.00389,"close":36.29}
{"ticker":"PNK","date":"2015-04-07","pret":0.00828,"close":35.92}
{"ticker":"PNK","date":"2015-04-08","pret":-0.01133,"close":36.47}
{"ticker":"PNK","date":"2015-04-09","pret":0.0179,"close":36.38}
{"ticker":"PNK","date":"2015-04-10","pret":-0.00301,"close":36.26}
{"ticker":"PNK","date":"2015-04-13","pret":-0.00522,"close":36.28}
{"ticker":"PNK","date":"2015-04-14","pret":-0.00386,"close":34.11}
{"ticker":"PNK","date":"2015-04-15","pret":-0.0266,"close":34.51}
{"ticker":"PNK","date":"2015-04-16","pret":-0.02238,"close":35.1}
{"ticker":"PNK","date":"2015-04-17","pret":0.00752,"close":35.82}
{"ticker":"PNK","date":"2015-04-20","pret":0.0337,"close":36.01}
{"ticker":"PNK","date":"2015-04-21","pret":0.0097,"close":36.23}
{"ticker":"PNK","date":"2015-04-22","pret":-0.00387,"close":36.1}
{"ticker":"PNK","date":"2015-04-23","pret":-0.01226,"close":36.28}
{"ticker":"PNK","date":"2015-04-24","pret":0.023,"close":36.73}
{"ticker":"PNK","date":"2015-04-27","pret":0.01198,"close":36.81}
{"ticker":"PNK","date":"2015-04-28","pret":0.00027,"close":36.95}
{"ticker":"PNK","date":"2015-04-29","pret":-0.0087,"close":36.69}
{"ticker":"PNK","date":"2015-04-30","pret":-0.00219,"close":36.76}
{"ticker":"PNK","date":"2015-05-01","pret":0.00654,"close":37.13}
{"ticker":"PNK","date":"2015-05-04","pret":0.03655,"close":37.56}
{"ticker":"PNK","date":"2015-05-05","pret":-0.02118,"close":36.85}
{"ticker":"PNK","date":"2015-05-06","pret":-0.01076,"close":36.46}
{"ticker":"PNK","date":"2015-05-07","pret":-0.01143,"close":36.7}
{"ticker":"PNK","date":"2015-05-08","pret":0.01061,"close":36.54}
{"ticker":"PNK","date":"2015-05-11","pret":-0.01061,"close":36.64}
{"ticker":"PNK","date":"2015-05-12","pret":-0.00219,"close":37.06}
{"ticker":"PNK","date":"2015-05-13","pret":0.01605,"close":36.7}
{"ticker":"PNK","date":"2015-05-14","pret":-0.0065,"close":36.92}
{"ticker":"PNK","date":"2015-05-15","pret":0.00407,"close":36.79}
{"ticker":"PNK","date":"2015-05-18","pret":-0.00815,"close":36.95}
{"ticker":"PNK","date":"2015-05-19","pret":0.00896,"close":36.74}
{"ticker":"PNK","date":"2015-05-20","pret":-0.00814,"close":36.61}
{"ticker":"PNK","date":"2015-05-21","pret":-0.00218,"close":36.73}
{"ticker":"PNK","date":"2015-05-22","pret":0.00354,"close":36.89}
{"ticker":"PNK","date":"2015-05-26","pret":0.00027,"close":36.57}
{"ticker":"PNK","date":"2015-05-27","pret":-0.00546,"close":36.67}
{"ticker":"PNK","date":"2015-05-28","pret":0.00328,"close":36.73}
{"ticker":"PNK","date":"2015-05-29","pret":0.00163,"close":36.97}
{"ticker":"PNK","date":"2015-06-01","pret":0.01029,"close":36.81}
{"ticker":"PNK","date":"2015-06-02","pret":-0.0092,"close":36.6}
{"ticker":"PNK","date":"2015-06-03","pret":-0.00436,"close":36.47}
{"ticker":"PNK","date":"2015-06-04","pret":-0.00465,"close":36.34}
{"ticker":"PNK","date":"2015-06-05","pret":-0.00578,"close":37.05}
{"ticker":"PNK","date":"2015-06-08","pret":0.01642,"close":36.82}
{"ticker":"PNK","date":"2015-06-09","pret":-0.00217,"close":36.91}
{"ticker":"PNK","date":"2015-06-10","pret":0.00975,"close":37.66}
{"ticker":"PNK","date":"2015-06-11","pret":0.01444,"close":37.8}
{"ticker":"PNK","date":"2015-06-12","pret":0.00239,"close":37.98}
{"ticker":"PNK","date":"2015-06-15","pret":-0.00053,"close":37.8}
{"ticker":"PNK","date":"2015-06-16","pret":0.00159,"close":37.78}
{"ticker":"PNK","date":"2015-06-17","pret":0.00238,"close":37.82}
{"ticker":"PNK","date":"2015-06-18","pret":-0.00106,"close":37.65}
{"ticker":"PNK","date":"2015-06-19","pret":-0.00823,"close":37.71}
{"ticker":"PNK","date":"2015-06-22","pret":0.00743,"close":37.9}
{"ticker":"PNK","date":"2015-06-23","pret":0.0029,"close":38.03}
{"ticker":"PNK","date":"2015-06-24","pret":0.00447,"close":37.7}
{"ticker":"PNK","date":"2015-06-25","pret":-0.00923,"close":37.5}
{"ticker":"PNK","date":"2015-06-26","pret":-0.00505,"close":38.03}
{"ticker":"PNK","date":"2015-06-29","pret":0.00505,"close":37.33}
{"ticker":"PNK","date":"2015-06-30","pret":-0.00478,"close":37.28}
{"ticker":"PNK","date":"2015-07-01","pret":-0.004,"close":37.53}
{"ticker":"PNK","date":"2015-07-02","pret":0.00267,"close":37.65}
{"ticker":"PNK","date":"2015-07-06","pret":-0.0016,"close":37.46}
{"ticker":"PNK","date":"2015-07-07","pret":0.0815,"close":39.64}
{"ticker":"PNK","date":"2015-07-08","pret":-0.03074,"close":39.16}
{"ticker":"PNK","date":"2015-07-09","pret":-0.01896,"close":38.84}
{"ticker":"PNK","date":"2015-07-10","pret":0.00927,"close":38.86}
{"ticker":"PNK","date":"2015-07-13","pret":0.00333,"close":39.2}
{"ticker":"PNK","date":"2015-07-14","pret":0.00153,"close":39.7}
{"ticker":"PNK","date":"2015-07-15","pret":0.01242,"close":39.02}
{"ticker":"PNK","date":"2015-07-16","pret":-0.01267,"close":39.41}
{"ticker":"PNK","date":"2015-07-17","pret":0.00534,"close":39.51}
{"ticker":"PNK","date":"2015-07-20","pret":0.00329,"close":39.75}
{"ticker":"PNK","date":"2015-07-21","pret":0.04282,"close":40.01}
{"ticker":"PNK","date":"2015-07-22","pret":-0.03101,"close":40.39}
{"ticker":"PNK","date":"2015-07-23","pret":0.01291,"close":40.09}
{"ticker":"PNK","date":"2015-07-24","pret":-0.00867,"close":39.75}
{"ticker":"PNK","date":"2015-07-27","pret":-0.0158,"close":39.15}
{"ticker":"PNK","date":"2015-07-28","pret":-0.00991,"close":38.94}
{"ticker":"PNK","date":"2015-07-29","pret":-0.00563,"close":38.85}
{"ticker":"PNK","date":"2015-07-30","pret":-0.01788,"close":39.04}
{"ticker":"PNK","date":"2015-07-31","pret":0.02962,"close":38.5}
{"ticker":"PNK","date":"2015-08-03","pret":-0.02311,"close":39.09}
{"ticker":"PNK","date":"2015-08-04","pret":0.01546,"close":39.29}
{"ticker":"PNK","date":"2015-08-05","pret":0.00612,"close":39.11}
{"ticker":"PNK","date":"2015-08-06","pret":-0.00484,"close":39}
{"ticker":"PNK","date":"2015-08-07","pret":-0.00821,"close":39.13}
{"ticker":"PNK","date":"2015-08-10","pret":0.0105,"close":38.72}
{"ticker":"PNK","date":"2015-08-11","pret":-0.01593,"close":38.98}
{"ticker":"PNK","date":"2015-08-12","pret":0.00671,"close":38.78}
{"ticker":"PNK","date":"2015-08-13","pret":-0.00619,"close":38.56}
{"ticker":"PNK","date":"2015-08-14","pret":-0.00052,"close":38.85}
{"ticker":"PNK","date":"2015-08-17","pret":0.00594,"close":39.2}
{"ticker":"PNK","date":"2015-08-18","pret":0.0082,"close":39.29}
{"ticker":"PNK","date":"2015-08-19","pret":0.00077,"close":38.9}
{"ticker":"PNK","date":"2015-08-20","pret":-0.01284,"close":38.08}
{"ticker":"PNK","date":"2015-08-21","pret":-0.03096,"close":37.74}
{"ticker":"PNK","date":"2015-08-24","pret":-0.0303,"close":36.29}
{"ticker":"PNK","date":"2015-08-25","pret":0.01851,"close":36.4}
{"ticker":"PNK","date":"2015-08-26","pret":-0.00541,"close":37.01}
{"ticker":"PNK","date":"2015-08-27","pret":0.00971,"close":37.66}
{"ticker":"PNK","date":"2015-08-28","pret":0.00882,"close":38.08}
{"ticker":"PNK","date":"2015-08-31","pret":0.01006,"close":37.77}
{"ticker":"PNK","date":"2015-09-01","pret":-0.02427,"close":36.55}
{"ticker":"PNK","date":"2015-09-02","pret":-0.00324,"close":37.16}
{"ticker":"PNK","date":"2015-09-03","pret":0.01024,"close":36.98}
{"ticker":"PNK","date":"2015-09-04","pret":-0.01758,"close":36.66}
{"ticker":"PNK","date":"2015-09-08","pret":0.01166,"close":36.79}
{"ticker":"PNK","date":"2015-09-09","pret":-0.00135,"close":36.35}
{"ticker":"PNK","date":"2015-09-10","pret":-0.01964,"close":36.45}
{"ticker":"PNK","date":"2015-09-11","pret":0.00055,"close":36.61}
{"ticker":"PNK","date":"2015-09-14","pret":0.00768,"close":36.43}
{"ticker":"PNK","date":"2015-09-15","pret":-0.00191,"close":36.26}
{"ticker":"PNK","date":"2015-09-16","pret":-0.00714,"close":36.91}
{"ticker":"PNK","date":"2015-09-17","pret":0.01884,"close":36.89}
{"ticker":"PNK","date":"2015-09-18","pret":-0.01197,"close":36.44}
{"ticker":"PNK","date":"2015-09-21","pret":0.00328,"close":36.44}
{"ticker":"PNK","date":"2015-09-22","pret":-0.01678,"close":35.7}
{"ticker":"PNK","date":"2015-09-23","pret":-0.0092,"close":35.46}
{"ticker":"PNK","date":"2015-09-24","pret":-0.01098,"close":35.35}
{"ticker":"PNK","date":"2015-09-25","pret":0.00621,"close":35.48}
{"ticker":"PNK","date":"2015-09-28","pret":-0.00423,"close":33.51}
{"ticker":"PNK","date":"2015-09-29","pret":-0.05638,"close":32.57}
{"ticker":"PNK","date":"2015-09-30","pret":-0.0239,"close":33.84}
{"ticker":"PNK","date":"2015-10-01","pret":0.03579,"close":34.3}
{"ticker":"PNK","date":"2015-10-02","pret":0.0097,"close":35.01}
{"ticker":"PNK","date":"2015-10-05","pret":0.02485,"close":35.64}
{"ticker":"PNK","date":"2015-10-06","pret":0.02062,"close":35.39}
{"ticker":"PNK","date":"2015-10-07","pret":-0.00645,"close":35.87}
{"ticker":"PNK","date":"2015-10-08","pret":0.00645,"close":35.79}
{"ticker":"PNK","date":"2015-10-09","pret":0.00391,"close":35.53}
{"ticker":"PNK","date":"2015-10-12","pret":-0.00867,"close":35.59}
{"ticker":"PNK","date":"2015-10-13","pret":-0.0014,"close":35.35}
{"ticker":"PNK","date":"2015-10-14","pret":-0.00592,"close":35.36}
{"ticker":"PNK","date":"2015-10-15","pret":0.00649,"close":36.19}
{"ticker":"PNK","date":"2015-10-16","pret":0.01645,"close":36.32}
{"ticker":"PNK","date":"2015-10-19","pret":0.00166,"close":36.55}
{"ticker":"PNK","date":"2015-10-20","pret":0.00551,"close":36.44}
{"ticker":"PNK","date":"2015-10-21","pret":0.00082,"close":35.33}
{"ticker":"PNK","date":"2015-10-22","pret":-0.025,"close":35.55}
{"ticker":"PNK","date":"2015-10-23","pret":0.00561,"close":35.84}
{"ticker":"PNK","date":"2015-10-26","pret":-0.00477,"close":36.09}
{"ticker":"PNK","date":"2015-10-27","pret":0.01034,"close":35.77}
{"ticker":"PNK","date":"2015-10-28","pret":-0.00139,"close":36.35}
{"ticker":"PNK","date":"2015-10-29","pret":-0.00251,"close":35}
{"ticker":"PNK","date":"2015-10-30","pret":-0.02288,"close":35.01}
{"ticker":"PNK","date":"2015-11-02","pret":0.00086,"close":35.42}
{"ticker":"PNK","date":"2015-11-03","pret":0.01107,"close":35.44}
{"ticker":"PNK","date":"2015-11-04","pret":-0.00936,"close":35.14}
{"ticker":"PNK","date":"2015-11-05","pret":0.00114,"close":35.18}
{"ticker":"PNK","date":"2015-11-06","pret":-0.00456,"close":35.4}
{"ticker":"PNK","date":"2015-11-09","pret":0.00542,"close":34.8}
{"ticker":"PNK","date":"2015-11-10","pret":-0.01173,"close":34.89}
{"ticker":"PNK","date":"2015-11-11","pret":0.00688,"close":34.49}
{"ticker":"PNK","date":"2015-11-12","pret":-0.01817,"close":34.06}
{"ticker":"PNK","date":"2015-11-13","pret":-0.01466,"close":33.68}
{"ticker":"PNK","date":"2015-11-16","pret":-0.00682,"close":33.38}
{"ticker":"PNK","date":"2015-11-17","pret":-0.00149,"close":33}
{"ticker":"PNK","date":"2015-11-18","pret":-0.01591,"close":33.04}
{"ticker":"PNK","date":"2015-11-19","pret":-0.00151,"close":33.04}
{"ticker":"PNK","date":"2015-11-20","pret":0.00935,"close":32.91}
{"ticker":"PNK","date":"2015-11-23","pret":-0.00451,"close":33.06}
{"ticker":"PNK","date":"2015-11-24","pret":-0.00787,"close":32.99}
{"ticker":"PNK","date":"2015-11-25","pret":0.00394,"close":33.28}
{"ticker":"PNK","date":"2015-11-26"}
{"ticker":"PNK","date":"2015-11-27","pret":0.00151,"close":33.6}
{"ticker":"PNK","date":"2015-11-30","pret":0.02449,"close":32.79}
{"ticker":"PNK","date":"2015-12-01","pret":-0.03482,"close":33.28}
{"ticker":"PNK","date":"2015-12-02","pret":0.02205,"close":33.78}
{"ticker":"PNK","date":"2015-12-03","pret":0.0104,"close":32.95}
{"ticker":"PNK","date":"2015-12-04","pret":-0.0131,"close":33.42}
{"ticker":"PNK","date":"2015-12-07","pret":0.00508,"close":32.79}
{"ticker":"PNK","date":"2015-12-08","pret":-0.02964,"close":33.16}
{"ticker":"PNK","date":"2015-12-09","pret":0.01795,"close":32.81}
{"ticker":"PNK","date":"2015-12-10","pret":-0.01305,"close":32.33}
{"ticker":"PNK","date":"2015-12-11","pret":-0.03577,"close":31.14}
{"ticker":"PNK","date":"2015-12-14","pret":-0.01114,"close":29}
{"ticker":"PNK","date":"2015-12-15","pret":-0.07339,"close":29.75}
{"ticker":"PNK","date":"2015-12-16","pret":0.02786,"close":30.6}
{"ticker":"PNK","date":"2015-12-17"}
{"ticker":"PNK","date":"2015-12-18","pret":0.01859,"close":30.15}
{"ticker":"PNK","date":"2015-12-21","pret":-0.00693,"close":30.59}
{"ticker":"PNK","date":"2015-12-22","pret":0.01643,"close":30.84}
{"ticker":"PNK","date":"2015-12-23","pret":0.00617,"close":30.8}
{"ticker":"PNK","date":"2015-12-24","pret":-0.01238,"close":30.48}
{"ticker":"PNK","date":"2015-12-28","pret":-0.00856,"close":30.36}
{"ticker":"PNK","date":"2015-12-29","pret":0.0102,"close":31}
{"ticker":"PNK","date":"2015-12-30","pret":0.00848,"close":30.79}
{"ticker":"PNK","date":"2015-12-31","pret":-0.00749,"close":31.12}
{"ticker":"PNK","date":"2016-01-04","pret":0.00847,"close":30.57}
{"ticker":"PNK","date":"2016-01-05","pret":-0.00422,"close":31.58}
{"ticker":"PNM","date":"2015-01-02","pret":-0.02358,"close":29.69}
{"ticker":"PNM","date":"2015-01-05","pret":-0.00438,"close":29.61}
{"ticker":"PNM","date":"2015-01-06","pret":0.0027,"close":29.48}
{"ticker":"PNM","date":"2015-01-07","pret":-0.0027,"close":30.35}
{"ticker":"PNM","date":"2015-01-08","pret":0.0296,"close":30.45}
{"ticker":"PNM","date":"2015-01-09","pret":0.00327,"close":29.68}
{"ticker":"PNM","date":"2015-01-12","pret":-0.02815,"close":29.67}
{"ticker":"PNM","date":"2015-01-13","pret":0.00503,"close":29.78}
{"ticker":"PNM","date":"2015-01-14","pret":-0.01244,"close":30.05}
{"ticker":"PNM","date":"2015-01-15","pret":0.02076,"close":29.85}
{"ticker":"PNM","date":"2015-01-16","pret":-0.01368,"close":30.53}
{"ticker":"PNM","date":"2015-01-20","pret":0.03142,"close":30.59}
{"ticker":"PNM","date":"2015-01-21","pret":-0.00785,"close":30.51}
{"ticker":"PNM","date":"2015-01-22","pret":0.00817,"close":30.77}
{"ticker":"PNM","date":"2015-01-23","pret":-0.01245,"close":30.63}
{"ticker":"PNM","date":"2015-01-26","pret":0.00263,"close":30.41}
{"ticker":"PNM","date":"2015-01-27","pret":-0.00693,"close":30.64}
{"ticker":"PNM","date":"2015-01-28","pret":0.01869,"close":30.46}
{"ticker":"PNM","date":"2015-01-29","pret":-0.00848,"close":31.17}
{"ticker":"PNM","date":"2015-01-30","pret":0.01593,"close":30.5}
{"ticker":"PNM","date":"2015-02-02","pret":-0.01625,"close":30.56}
{"ticker":"PNM","date":"2015-02-03","pret":0,"close":30.85}
{"ticker":"PNM","date":"2015-02-04","pret":0.00588,"close":30.33}
{"ticker":"PNM","date":"2015-02-05","pret":-0.00785,"close":30.66}
{"ticker":"PNM","date":"2015-02-06","pret":0.00426,"close":29.22}
{"ticker":"PNM","date":"2015-02-09","pret":-0.04926,"close":28.68}
{"ticker":"PNM","date":"2015-02-10","pret":-0.01314,"close":29.53}
{"ticker":"PNM","date":"2015-02-11","pret":0.02373,"close":28.8}
{"ticker":"PNM","date":"2015-02-12","pret":-0.01852,"close":28.66}
{"ticker":"PNM","date":"2015-02-13","pret":-0.00974,"close":28.16}
{"ticker":"PNM","date":"2015-02-17","pret":-0.01764,"close":27.86}
{"ticker":"PNM","date":"2015-02-18","pret":-0.01181,"close":28.42}
{"ticker":"PNM","date":"2015-02-19","pret":0.02208,"close":28.4}
{"ticker":"PNM","date":"2015-02-20","pret":-0.00353,"close":28.42}
{"ticker":"PNM","date":"2015-02-23","pret":0.00458,"close":28.95}
{"ticker":"PNM","date":"2015-02-24","pret":0.01606,"close":28.89}
{"ticker":"PNM","date":"2015-02-25","pret":0.00173,"close":28.45}
{"ticker":"PNM","date":"2015-02-26","pret":-0.01708,"close":28.32}
{"ticker":"PNM","date":"2015-02-27","pret":-0.02276,"close":28.55}
{"ticker":"PNM","date":"2015-03-02","pret":0.0203,"close":27.95}
{"ticker":"PNM","date":"2015-03-03","pret":-0.01599,"close":28.13}
{"ticker":"PNM","date":"2015-03-04","pret":0.00072,"close":27.85}
{"ticker":"PNM","date":"2015-03-05","pret":0.00393,"close":28.3}
{"ticker":"PNM","date":"2015-03-06","pret":-0.00716,"close":27.34}
{"ticker":"PNM","date":"2015-03-09","pret":-0.01995,"close":27.48}
{"ticker":"PNM","date":"2015-03-10","pret":-0.0011,"close":27.41}
{"ticker":"PNM","date":"2015-03-11","pret":0.00439,"close":27.37}
{"ticker":"PNM","date":"2015-03-12","pret":0.00691,"close":28.11}
{"ticker":"PNM","date":"2015-03-13","pret":0.01547,"close":27.64}
{"ticker":"PNM","date":"2015-03-16","pret":-0.00681,"close":28.18}
{"ticker":"PNM","date":"2015-03-17","pret":0.01179,"close":28.11}
{"ticker":"PNM","date":"2015-03-18","pret":-0.00463,"close":28.97}
{"ticker":"PNM","date":"2015-03-19","pret":0.0285,"close":28.57}
{"ticker":"PNM","date":"2015-03-20","pret":-0.00243,"close":28.73}
{"ticker":"PNM","date":"2015-03-23","pret":0.00035,"close":28.7}
{"ticker":"PNM","date":"2015-03-24","pret":-0.00174,"close":28.56}
{"ticker":"PNM","date":"2015-03-25","pret":0.01314,"close":28.45}
{"ticker":"PNM","date":"2015-03-26","pret":-0.02259,"close":27.98}
{"ticker":"PNM","date":"2015-03-27","pret":-0.01274,"close":28.05}
{"ticker":"PNM","date":"2015-03-30","pret":0.00391,"close":28.47}
{"ticker":"PNM","date":"2015-03-31","pret":0.02001,"close":29.2}
{"ticker":"PNM","date":"2015-04-01","pret":0.01518,"close":29.4}
{"ticker":"PNM","date":"2015-04-02","pret":0.00682,"close":29.37}
{"ticker":"PNM","date":"2015-04-06","pret":0.00102,"close":29.62}
{"ticker":"PNM","date":"2015-04-07","pret":0.00373,"close":29.08}
{"ticker":"PNM","date":"2015-04-08","pret":-0.02051,"close":28.65}
{"ticker":"PNM","date":"2015-04-09","pret":-0.01356,"close":28.13}
{"ticker":"PNM","date":"2015-04-10","pret":-0.0095,"close":28.59}
{"ticker":"PNM","date":"2015-04-13","pret":0.00529,"close":27.89}
{"ticker":"PNM","date":"2015-04-14","pret":-0.01488,"close":28.09}
{"ticker":"PNM","date":"2015-04-15","pret":0.00534,"close":27.85}
{"ticker":"PNM","date":"2015-04-16","pret":-0.01214,"close":27.59}
{"ticker":"PNM","date":"2015-04-17","pret":-0.01667,"close":27.63}
{"ticker":"PNM","date":"2015-04-20","pret":0.00946,"close":27.83}
{"ticker":"PNM","date":"2015-04-21","pret":0.01044,"close":27.45}
{"ticker":"PNM","date":"2015-04-22","pret":-0.01407,"close":27.89}
{"ticker":"PNM","date":"2015-04-23","pret":0.01012,"close":28.21}
{"ticker":"PNM","date":"2015-04-24","pret":0.01605,"close":28.57}
{"ticker":"PNM","date":"2015-04-27","pret":0.01301,"close":28.09}
{"ticker":"PNM","date":"2015-04-28","pret":-0.02011,"close":28.49}
{"ticker":"PNM","date":"2015-04-29","pret":0.00639,"close":28.21}
{"ticker":"PNM","date":"2015-04-30","pret":-0.00497,"close":27.78}
{"ticker":"PNM","date":"2015-05-01","pret":-0.01326,"close":27.68}
{"ticker":"PNM","date":"2015-05-04","pret":-0.00398,"close":27.94}
{"ticker":"PNM","date":"2015-05-05","pret":0.00793,"close":26.98}
{"ticker":"PNM","date":"2015-05-06","pret":-0.02694,"close":26.74}
{"ticker":"PNM","date":"2015-05-07","pret":-0.0115,"close":26.73}
{"ticker":"PNM","date":"2015-05-08","pret":0.00781,"close":26.84}
{"ticker":"PNM","date":"2015-05-11","pret":-0.00893,"close":26.89}
{"ticker":"PNM","date":"2015-05-12","pret":-0.0015,"close":26.94}
{"ticker":"PNM","date":"2015-05-13","pret":0.01005,"close":26.47}
{"ticker":"PNM","date":"2015-05-14","pret":-0.03315,"close":25.97}
{"ticker":"PNM","date":"2015-05-15","pret":-0.00692,"close":26.23}
{"ticker":"PNM","date":"2015-05-18","pret":0.00845,"close":26.9}
{"ticker":"PNM","date":"2015-05-19","pret":0.0253,"close":27.03}
{"ticker":"PNM","date":"2015-05-20","pret":0.00891,"close":27.23}
{"ticker":"PNM","date":"2015-05-21","pret":0.00736,"close":27.02}
{"ticker":"PNM","date":"2015-05-22","pret":-0.01107,"close":26.81}
{"ticker":"PNM","date":"2015-05-26","pret":-0.00932,"close":26.49}
{"ticker":"PNM","date":"2015-05-27","pret":0.00448,"close":26.57}
{"ticker":"PNM","date":"2015-05-28","pret":-0.01049,"close":26.75}
{"ticker":"PNM","date":"2015-05-29","pret":0.0075,"close":26.59}
{"ticker":"PNM","date":"2015-06-01","pret":-0.00337,"close":26.46}
{"ticker":"PNM","date":"2015-06-02","pret":-0.01664,"close":25.89}
{"ticker":"PNM","date":"2015-06-03","pret":-0.01189,"close":25.62}
{"ticker":"PNM","date":"2015-06-04","pret":-0.00931,"close":25.74}
{"ticker":"PNM","date":"2015-06-05","pret":-0.00743,"close":25.32}
{"ticker":"PNM","date":"2015-06-08","pret":-0.00946,"close":25.22}
{"ticker":"PNM","date":"2015-06-09","pret":-0.0004,"close":24.88}
{"ticker":"PNM","date":"2015-06-10","pret":-0.00636,"close":24.94}
{"ticker":"PNM","date":"2015-06-11","pret":0.0008,"close":25.09}
{"ticker":"PNM","date":"2015-06-12","pret":-0.00279,"close":24.82}
{"ticker":"PNM","date":"2015-06-15","pret":-0.01287,"close":24.81}
{"ticker":"PNM","date":"2015-06-16","pret":0.00162,"close":25.08}
{"ticker":"PNM","date":"2015-06-17","pret":0.01644,"close":25.2}
{"ticker":"PNM","date":"2015-06-18","pret":0.00516,"close":25.67}
{"ticker":"PNM","date":"2015-06-19","pret":0.0157,"close":25.44}
{"ticker":"PNM","date":"2015-06-22","pret":-0.00312,"close":25.41}
{"ticker":"PNM","date":"2015-06-23","pret":-0.01021,"close":25.23}
{"ticker":"PNM","date":"2015-06-24","pret":-0.00395,"close":25.17}
{"ticker":"PNM","date":"2015-06-25","pret":-0.00119,"close":24.74}
{"ticker":"PNM","date":"2015-06-26","pret":-0.01963,"close":25}
{"ticker":"PNM","date":"2015-06-29","pret":0.01166,"close":24.67}
{"ticker":"PNM","date":"2015-06-30","pret":-0.00843,"close":24.6}
{"ticker":"PNM","date":"2015-07-01","pret":-0.00688,"close":24.74}
{"ticker":"PNM","date":"2015-07-02","pret":0.0193,"close":25.22}
{"ticker":"PNM","date":"2015-07-06","pret":0.00159,"close":25.41}
{"ticker":"PNM","date":"2015-07-07","pret":0.01656,"close":25.91}
{"ticker":"PNM","date":"2015-07-08","pret":0.00702,"close":25.69}
{"ticker":"PNM","date":"2015-07-09","pret":0.00039,"close":25.25}
{"ticker":"PNM","date":"2015-07-10","pret":-0.01881,"close":25.47}
{"ticker":"PNM","date":"2015-07-13","pret":0.01258,"close":25.74}
{"ticker":"PNM","date":"2015-07-14","pret":0.00701,"close":25.81}
{"ticker":"PNM","date":"2015-07-15","pret":0,"close":25.71}
{"ticker":"PNM","date":"2015-07-16","pret":-0.00078,"close":26.24}
{"ticker":"PNM","date":"2015-07-17","pret":0.01541,"close":26.02}
{"ticker":"PNM","date":"2015-07-20","pret":-0.00614,"close":25.82}
{"ticker":"PNM","date":"2015-07-21","pret":-0.0085,"close":25.3}
{"ticker":"PNM","date":"2015-07-22","pret":-0.02117,"close":25.41}
{"ticker":"PNM","date":"2015-07-23","pret":0.00395,"close":25.19}
{"ticker":"PNM","date":"2015-07-24","pret":-0.00952,"close":25.21}
{"ticker":"PNM","date":"2015-07-27","pret":0.00278,"close":25.7}
{"ticker":"PNM","date":"2015-07-28","pret":0.02162,"close":25.8}
{"ticker":"PNM","date":"2015-07-29","pret":-0.00156,"close":26}
{"ticker":"PNM","date":"2015-07-30","pret":0.00311,"close":26.08}
{"ticker":"PNM","date":"2015-07-31","pret":0.02643,"close":26.38}
{"ticker":"PNM","date":"2015-08-03","pret":0.0034,"close":26.55}
{"ticker":"PNM","date":"2015-08-04","pret":-0.00264,"close":26.07}
{"ticker":"PNM","date":"2015-08-05","pret":-0.01216,"close":26.2}
{"ticker":"PNM","date":"2015-08-06","pret":0.00267,"close":26.47}
{"ticker":"PNM","date":"2015-08-07","pret":0.0057,"close":26.85}
{"ticker":"PNM","date":"2015-08-10","pret":0.01729,"close":26.75}
{"ticker":"PNM","date":"2015-08-11","pret":-0.00523,"close":26.98}
{"ticker":"PNM","date":"2015-08-12","pret":0.00635,"close":27.41}
{"ticker":"PNM","date":"2015-08-13","pret":0.01552,"close":27.42}
{"ticker":"PNM","date":"2015-08-14","pret":0.00439,"close":27.75}
{"ticker":"PNM","date":"2015-08-17","pret":0.01377,"close":28.08}
{"ticker":"PNM","date":"2015-08-18","pret":0.00538,"close":27.71}
{"ticker":"PNM","date":"2015-08-19","pret":-0.01189,"close":27.75}
{"ticker":"PNM","date":"2015-08-20","pret":-0.00145,"close":27.56}
{"ticker":"PNM","date":"2015-08-21","pret":-0.01536,"close":27.17}
{"ticker":"PNM","date":"2015-08-24","pret":-0.03144,"close":25.88}
{"ticker":"PNM","date":"2015-08-25","pret":0.00871,"close":25.24}
{"ticker":"PNM","date":"2015-08-26","pret":-0.03256,"close":25.62}
{"ticker":"PNM","date":"2015-08-27","pret":0.00233,"close":25.96}
{"ticker":"PNM","date":"2015-08-28","pret":0.00928,"close":25.97}
{"ticker":"PNM","date":"2015-08-31","pret":-0.0054,"close":25.61}
{"ticker":"PNM","date":"2015-09-01","pret":-0.02231,"close":24.96}
{"ticker":"PNM","date":"2015-09-02","pret":-0.00436,"close":24.99}
{"ticker":"PNM","date":"2015-09-03","pret":-0.00279,"close":25.19}
{"ticker":"PNM","date":"2015-09-04","pret":-0.0076,"close":24.8}
{"ticker":"PNM","date":"2015-09-08","pret":0.0068,"close":25.37}
{"ticker":"PNM","date":"2015-09-09","pret":0.01465,"close":25.16}
{"ticker":"PNM","date":"2015-09-10","pret":-0.01186,"close":24.98}
{"ticker":"PNM","date":"2015-09-11","pret":-0.0116,"close":25.41}
{"ticker":"PNM","date":"2015-09-14","pret":0.02582,"close":25.56}
{"ticker":"PNM","date":"2015-09-15","pret":0.0043,"close":25.56}
{"ticker":"PNM","date":"2015-09-16","pret":-0.00235,"close":25.72}
{"ticker":"PNM","date":"2015-09-17","pret":0.00624,"close":26.12}
{"ticker":"PNM","date":"2015-09-18","pret":0.00466,"close":26.03}
{"ticker":"PNM","date":"2015-09-21","pret":0.0127,"close":26.21}
{"ticker":"PNM","date":"2015-09-22","pret":-0.00153,"close":26}
{"ticker":"PNM","date":"2015-09-23","pret":-0.00307,"close":26.25}
{"ticker":"PNM","date":"2015-09-24","pret":0.00307,"close":26.72}
{"ticker":"PNM","date":"2015-09-25","pret":0.02346,"close":26.92}
{"ticker":"PNM","date":"2015-09-28","pret":0.00894,"close":27.24}
{"ticker":"PNM","date":"2015-09-29","pret":0.01252,"close":27.65}
{"ticker":"PNM","date":"2015-09-30","pret":0.0167,"close":28.05}
{"ticker":"PNM","date":"2015-10-01","pret":0.01003,"close":27.47}
{"ticker":"PNM","date":"2015-10-02","pret":-0.01617,"close":27.73}
{"ticker":"PNM","date":"2015-10-05","pret":0.01081,"close":28.11}
{"ticker":"PNM","date":"2015-10-06","pret":0.00536,"close":27.73}
{"ticker":"PNM","date":"2015-10-07","pret":-0.01111,"close":27.8}
{"ticker":"PNM","date":"2015-10-08","pret":-0.00144,"close":28.05}
{"ticker":"PNM","date":"2015-10-09"}
{"ticker":"PNM","date":"2015-10-12","pret":0.0097,"close":28.16}
{"ticker":"PNM","date":"2015-10-13","pret":0.00641,"close":28.23}
{"ticker":"PNM","date":"2015-10-14","pret":0.00425,"close":28.14}
{"ticker":"PNM","date":"2015-10-15","pret":-0.00071,"close":28.34}
{"ticker":"PNM","date":"2015-10-16","pret":0.00881,"close":28.2}
{"ticker":"PNM","date":"2015-10-19","pret":-0.01235,"close":28.47}
{"ticker":"PNM","date":"2015-10-20","pret":0.00813,"close":28.53}
{"ticker":"PNM","date":"2015-10-21","pret":0.0133,"close":28.47}
{"ticker":"PNM","date":"2015-10-22","pret":-0.00803,"close":28.76}
{"ticker":"PNM","date":"2015-10-23","pret":0.00489,"close":28.2}
{"ticker":"PNM","date":"2015-10-26","pret":-0.01582,"close":28.67}
{"ticker":"PNM","date":"2015-10-27","pret":0.01442,"close":28.74}
{"ticker":"PNM","date":"2015-10-28","pret":0.0014,"close":28.4}
{"ticker":"PNM","date":"2015-10-29","pret":-0.02292,"close":27.62}
{"ticker":"PNM","date":"2015-10-30","pret":0.01768,"close":28.12}
{"ticker":"PNM","date":"2015-11-02","pret":-0.01128,"close":27.96}
{"ticker":"PNM","date":"2015-11-03","pret":-0.01033,"close":28.09}
{"ticker":"PNM","date":"2015-11-04","pret":0.00678,"close":28.37}
{"ticker":"PNM","date":"2015-11-05","pret":0.00709,"close":28.17}
{"ticker":"PNM","date":"2015-11-06","pret":-0.0225,"close":26.89}
{"ticker":"PNM","date":"2015-11-09","pret":-0.03455,"close":27.32}
{"ticker":"PNM","date":"2015-11-10","pret":0.02402,"close":28.02}
{"ticker":"PNM","date":"2015-11-11","pret":0.02914,"close":28.45}
{"ticker":"PNM","date":"2015-11-12","pret":-0.00036,"close":27.86}
{"ticker":"PNM","date":"2015-11-13","pret":-0.01106,"close":27.76}
{"ticker":"PNM","date":"2015-11-16","pret":-0.00503,"close":28.14}
{"ticker":"PNM","date":"2015-11-17","pret":0.01076,"close":27.92}
{"ticker":"PNM","date":"2015-11-18","pret":-0.00536,"close":28.39}
{"ticker":"PNM","date":"2015-11-19","pret":0.01847,"close":28.71}
{"ticker":"PNM","date":"2015-11-20","pret":0.01675,"close":28.94}
{"ticker":"PNM","date":"2015-11-23","pret":0,"close":28.7}
{"ticker":"PNM","date":"2015-11-24","pret":-0.01184,"close":28.64}
{"ticker":"PNM","date":"2015-11-25","pret":0.00245,"close":28.59}
{"ticker":"PNM","date":"2015-11-26"}
{"ticker":"PNM","date":"2015-11-27","pret":0,"close":28.67}
{"ticker":"PNM","date":"2015-11-30","pret":0.01491,"close":29}
{"ticker":"PNM","date":"2015-12-01","pret":-0.00034,"close":29.33}
{"ticker":"PNM","date":"2015-12-02","pret":0.00584,"close":28.85}
{"ticker":"PNM","date":"2015-12-03","pret":-0.01518,"close":28.44}
{"ticker":"PNM","date":"2015-12-04","pret":-0.00873,"close":28.96}
{"ticker":"PNM","date":"2015-12-07","pret":0.01565,"close":29.05}
{"ticker":"PNM","date":"2015-12-08","pret":-0.01425,"close":28.97}
{"ticker":"PNM","date":"2015-12-09","pret":0.00906,"close":28.67}
{"ticker":"PNM","date":"2015-12-10","pret":-0.00522,"close":28.31}
{"ticker":"PNM","date":"2015-12-11","pret":-0.02436,"close":28.47}
{"ticker":"PNM","date":"2015-12-14","pret":0.01912,"close":28.48}
{"ticker":"PNM","date":"2015-12-15","pret":-0.00035,"close":28.94}
{"ticker":"PNM","date":"2015-12-16","pret":0.01876,"close":29.56}
{"ticker":"PNM","date":"2015-12-17"}
{"ticker":"PNM","date":"2015-12-18","pret":0.01503,"close":29.54}
{"ticker":"PNM","date":"2015-12-21","pret":0.00676,"close":29.71}
{"ticker":"PNM","date":"2015-12-22","pret":0.00303,"close":29.94}
{"ticker":"PNM","date":"2015-12-23","pret":0.00903,"close":30.58}
{"ticker":"PNM","date":"2015-12-24","pret":0.02303,"close":30.67}
{"ticker":"PNM","date":"2015-12-28","pret":-0.00489,"close":30.86}
{"ticker":"PNM","date":"2015-12-29","pret":0.01299,"close":31.12}
{"ticker":"PNM","date":"2015-12-30","pret":0.00354,"close":31.09}
{"ticker":"PNM","date":"2015-12-31","pret":-0.00096,"close":30.57}
{"ticker":"PNM","date":"2016-01-04","pret":-0.01491,"close":30.17}
{"ticker":"PNM","date":"2016-01-05","pret":-0.01018,"close":30.57}
{"ticker":"PNR","date":"2015-01-02","pret":-0.00359,"close":66.68}
{"ticker":"PNR","date":"2015-01-05","pret":-0.00782,"close":63.96}
{"ticker":"PNR","date":"2015-01-06","pret":-0.03127,"close":63.41}
{"ticker":"PNR","date":"2015-01-07","pret":-0.00343,"close":63.89}
{"ticker":"PNR","date":"2015-01-08","pret":0.0014,"close":65.55}
{"ticker":"PNR","date":"2015-01-09","pret":0.02466,"close":65.12}
{"ticker":"PNR","date":"2015-01-12","pret":-0.0138,"close":64.63}
{"ticker":"PNR","date":"2015-01-13","pret":0.0057,"close":65}
{"ticker":"PNR","date":"2015-01-14","pret":-0.02,"close":65.31}
{"ticker":"PNR","date":"2015-01-15","pret":0.02962,"close":64.96}
{"ticker":"PNR","date":"2015-01-16","pret":-0.01347,"close":64.48}
{"ticker":"PNR","date":"2015-01-20","pret":-0.00139,"close":64.83}
{"ticker":"PNR","date":"2015-01-21","pret":-0.00247,"close":66.31}
{"ticker":"PNR","date":"2015-01-22","pret":0.02324,"close":66.31}
{"ticker":"PNR","date":"2015-01-23","pret":-0.00333,"close":64.25}
{"ticker":"PNR","date":"2015-01-26","pret":-0.02456,"close":63.98}
{"ticker":"PNR","date":"2015-01-27","pret":-0.02072,"close":62.7}
{"ticker":"PNR","date":"2015-01-28","pret":-0.00589,"close":61.36}
{"ticker":"PNR","date":"2015-01-29","pret":-0.02243,"close":62.37}
{"ticker":"PNR","date":"2015-01-30","pret":0.0112,"close":61.81}
{"ticker":"PNR","date":"2015-02-02","pret":0.00579,"close":64.28}
{"ticker":"PNR","date":"2015-02-03","pret":0.023,"close":65.69}
{"ticker":"PNR","date":"2015-02-04","pret":0.01293,"close":63.53}
{"ticker":"PNR","date":"2015-02-05","pret":-0.01121,"close":63.95}
{"ticker":"PNR","date":"2015-02-06","pret":0.0039,"close":64.32}
{"ticker":"PNR","date":"2015-02-09","pret":0.00109,"close":65.47}
{"ticker":"PNR","date":"2015-02-10","pret":0.02628,"close":65.05}
{"ticker":"PNR","date":"2015-02-11","pret":-0.01744,"close":64.64}
{"ticker":"PNR","date":"2015-02-12","pret":0.00554,"close":65.78}
{"ticker":"PNR","date":"2015-02-13","pret":-0.00492,"close":66.87}
{"ticker":"PNR","date":"2015-02-17","pret":0.02919,"close":67.06}
{"ticker":"PNR","date":"2015-02-18","pret":0.00687,"close":66.86}
{"ticker":"PNR","date":"2015-02-19","pret":-0.01002,"close":66.95}
{"ticker":"PNR","date":"2015-02-20","pret":0.00525,"close":68.03}
{"ticker":"PNR","date":"2015-02-23","pret":0.01661,"close":66.95}
{"ticker":"PNR","date":"2015-02-24","pret":-0.01706,"close":67.63}
{"ticker":"PNR","date":"2015-02-25","pret":0.01086,"close":67.54}
{"ticker":"PNR","date":"2015-02-26","pret":-0.00237,"close":67.34}
{"ticker":"PNR","date":"2015-02-27","pret":-0.00134,"close":66.47}
{"ticker":"PNR","date":"2015-03-02","pret":-0.0103,"close":66.21}
{"ticker":"PNR","date":"2015-03-03","pret":-0.01344,"close":65.87}
{"ticker":"PNR","date":"2015-03-04","pret":-0.00305,"close":64.39}
{"ticker":"PNR","date":"2015-03-05","pret":-0.01584,"close":64.8}
{"ticker":"PNR","date":"2015-03-06","pret":-0.00606,"close":63.41}
{"ticker":"PNR","date":"2015-03-09","pret":-0.01129,"close":64.25}
{"ticker":"PNR","date":"2015-03-10","pret":0.00189,"close":62.86}
{"ticker":"PNR","date":"2015-03-11","pret":-0.00822,"close":62.5}
{"ticker":"PNR","date":"2015-03-12","pret":-0.00175,"close":64.19}
{"ticker":"PNR","date":"2015-03-13","pret":0.01718,"close":63.76}
{"ticker":"PNR","date":"2015-03-16","pret":-0.00016,"close":64.49}
{"ticker":"PNR","date":"2015-03-17","pret":0.00234,"close":64.61}
{"ticker":"PNR","date":"2015-03-18","pret":0.00047,"close":66.06}
{"ticker":"PNR","date":"2015-03-19","pret":0.02052,"close":64.38}
{"ticker":"PNR","date":"2015-03-20","pret":-0.01616,"close":64.64}
{"ticker":"PNR","date":"2015-03-23","pret":0.00232,"close":64.09}
{"ticker":"PNR","date":"2015-03-24","pret":-0.00871,"close":64.21}
{"ticker":"PNR","date":"2015-03-25","pret":0.00343,"close":62.82}
{"ticker":"PNR","date":"2015-03-26","pret":-0.03082,"close":62.86}
{"ticker":"PNR","date":"2015-03-27","pret":0.00576,"close":62.39}
{"ticker":"PNR","date":"2015-03-30","pret":0.00064,"close":63.53}
{"ticker":"PNR","date":"2015-03-31","pret":0.00794,"close":62.89}
{"ticker":"PNR","date":"2015-04-01","pret":-0.00778,"close":62.99}
{"ticker":"PNR","date":"2015-04-02","pret":0.00302,"close":63.67}
{"ticker":"PNR","date":"2015-04-06","pret":0.00792,"close":65.69}
{"ticker":"PNR","date":"2015-04-07","pret":0.0332,"close":64.46}
{"ticker":"PNR","date":"2015-04-08","pret":-0.06884,"close":62.21}
{"ticker":"PNR","date":"2015-04-09","pret":0.01315,"close":62.33}
{"ticker":"PNR","date":"2015-04-10","pret":0.00947,"close":62.66}
{"ticker":"PNR","date":"2015-04-13","pret":-0.00996,"close":62.57}
{"ticker":"PNR","date":"2015-04-14","pret":0.00884,"close":63.74}
{"ticker":"PNR","date":"2015-04-15","pret":0.0234,"close":64.88}
{"ticker":"PNR","date":"2015-04-16","pret":0.01072,"close":64.64}
{"ticker":"PNR","date":"2015-04-17","pret":-0.01104,"close":63.59}
{"ticker":"PNR","date":"2015-04-20","pret":0.00062,"close":64.01}
{"ticker":"PNR","date":"2015-04-21","pret":-0.01718,"close":61.77}
{"ticker":"PNR","date":"2015-04-22","pret":-0.02592,"close":60.51}
{"ticker":"PNR","date":"2015-04-23","pret":-0.01247,"close":61.3}
{"ticker":"PNR","date":"2015-04-24","pret":0.01002,"close":61.52}
{"ticker":"PNR","date":"2015-04-27","pret":0.00798,"close":62.5}
{"ticker":"PNR","date":"2015-04-28","pret":0.01001,"close":62.44}
{"ticker":"PNR","date":"2015-04-29","pret":-0.00306,"close":62.67}
{"ticker":"PNR","date":"2015-04-30","pret":0.00274,"close":62.15}
{"ticker":"PNR","date":"2015-05-01","pret":0.00385,"close":62.13}
{"ticker":"PNR","date":"2015-05-04","pret":-0.00288,"close":62.37}
{"ticker":"PNR","date":"2015-05-05","pret":0.00144,"close":61.8}
{"ticker":"PNR","date":"2015-05-06","pret":-0.0016,"close":62}
{"ticker":"PNR","date":"2015-05-07","pret":-0.00596,"close":61.95}
{"ticker":"PNR","date":"2015-05-08","pret":0.01108,"close":62.08}
{"ticker":"PNR","date":"2015-05-11","pret":-0.00689,"close":62.16}
{"ticker":"PNR","date":"2015-05-12","pret":-0.00338,"close":62.67}
{"ticker":"PNR","date":"2015-05-13","pret":0.01426,"close":63.24}
{"ticker":"PNR","date":"2015-05-14","pret":0.01296,"close":64.32}
{"ticker":"PNR","date":"2015-05-15","pret":0.00984,"close":64}
{"ticker":"PNR","date":"2015-05-18","pret":-0.00499,"close":64}
{"ticker":"PNR","date":"2015-05-19","pret":0.00172,"close":64.05}
{"ticker":"PNR","date":"2015-05-20","pret":0.00062,"close":64.19}
{"ticker":"PNR","date":"2015-05-21","pret":0.00311,"close":65.94}
{"ticker":"PNR","date":"2015-05-22","pret":0.02259,"close":65.02}
{"ticker":"PNR","date":"2015-05-26","pret":-0.01531,"close":64.44}
{"ticker":"PNR","date":"2015-05-27","pret":-0.00247,"close":64.64}
{"ticker":"PNR","date":"2015-05-28","pret":-0.00636,"close":64.48}
{"ticker":"PNR","date":"2015-05-29","pret":-0.00078,"close":64.03}
{"ticker":"PNR","date":"2015-06-01","pret":0.00062,"close":63.49}
{"ticker":"PNR","date":"2015-06-02","pret":-0.01632,"close":63.86}
{"ticker":"PNR","date":"2015-06-03","pret":0.01102,"close":63.68}
{"ticker":"PNR","date":"2015-06-04","pret":-0.01038,"close":62.16}
{"ticker":"PNR","date":"2015-06-05","pret":-0.01803,"close":62.38}
{"ticker":"PNR","date":"2015-06-08","pret":0.00129,"close":61.54}
{"ticker":"PNR","date":"2015-06-09","pret":-0.00986,"close":61.22}
{"ticker":"PNR","date":"2015-06-10","pret":0.0013,"close":61.95}
{"ticker":"PNR","date":"2015-06-11","pret":0.00775,"close":62.19}
{"ticker":"PNR","date":"2015-06-12","pret":-0.00113,"close":62.09}
{"ticker":"PNR","date":"2015-06-15","pret":-0.00695,"close":61.07}
{"ticker":"PNR","date":"2015-06-16","pret":-0.01142,"close":61.59}
{"ticker":"PNR","date":"2015-06-17","pret":0.01126,"close":61.3}
{"ticker":"PNR","date":"2015-06-18","pret":-0.00114,"close":61.73}
{"ticker":"PNR","date":"2015-06-19","pret":-0.00098,"close":61.41}
{"ticker":"PNR","date":"2015-06-22","pret":0.00584,"close":62.15}
{"ticker":"PNR","date":"2015-06-23","pret":0.00436,"close":62.82}
{"ticker":"PNR","date":"2015-06-24","pret":0.00849,"close":63.8}
{"ticker":"PNR","date":"2015-06-25","pret":0.01693,"close":63.68}
{"ticker":"PNR","date":"2015-06-26","pret":0.00078,"close":63.75}
{"ticker":"PNR","date":"2015-06-29","pret":-0.0104,"close":64.43}
{"ticker":"PNR","date":"2015-06-30","pret":0.06931,"close":68.75}
{"ticker":"PNR","date":"2015-07-01","pret":0.02005,"close":68.71}
{"ticker":"PNR","date":"2015-07-02","pret":-0.00044,"close":67.94}
{"ticker":"PNR","date":"2015-07-06","pret":-0.02703,"close":66.05}
{"ticker":"PNR","date":"2015-07-07","pret":-0.01652,"close":66.46}
{"ticker":"PNR","date":"2015-07-08","pret":-0.00136,"close":65.17}
{"ticker":"PNR","date":"2015-07-09","pret":-0.00015,"close":64.55}
{"ticker":"PNR","date":"2015-07-10","pret":-0.01113,"close":63.9}
{"ticker":"PNR","date":"2015-07-13","pret":-0.00971,"close":65.17}
{"ticker":"PNR","date":"2015-07-14","pret":0.00894,"close":65.3}
{"ticker":"PNR","date":"2015-07-15","pret":-0.00092,"close":63.7}
{"ticker":"PNR","date":"2015-07-16","pret":-0.01236,"close":64.38}
{"ticker":"PNR","date":"2015-07-17","pret":-0.00202,"close":63.83}
{"ticker":"PNR","date":"2015-07-20","pret":-0.00641,"close":64.08}
{"ticker":"PNR","date":"2015-07-21","pret":-0.02815,"close":61.6}
{"ticker":"PNR","date":"2015-07-22","pret":-0.024,"close":61.11}
{"ticker":"PNR","date":"2015-07-23","pret":0.00839,"close":61.87}
{"ticker":"PNR","date":"2015-07-24","pret":0.01156,"close":60.84}
{"ticker":"PNR","date":"2015-07-27","pret":-0.02326,"close":58.75}
{"ticker":"PNR","date":"2015-07-28","pret":-0.02077,"close":59.45}
{"ticker":"PNR","date":"2015-07-29","pret":0.00692,"close":60.8}
{"ticker":"PNR","date":"2015-07-30","pret":0.02046,"close":60.74}
{"ticker":"PNR","date":"2015-07-31","pret":0.00526,"close":60.81}
{"ticker":"PNR","date":"2015-08-03","pret":-0.00641,"close":60.21}
{"ticker":"PNR","date":"2015-08-04","pret":-0.00264,"close":59.92}
{"ticker":"PNR","date":"2015-08-05","pret":0.00363,"close":60.86}
{"ticker":"PNR","date":"2015-08-06","pret":0.00378,"close":60.97}
{"ticker":"PNR","date":"2015-08-07","pret":0,"close":61.14}
{"ticker":"PNR","date":"2015-08-10","pret":0.01239,"close":62.37}
{"ticker":"PNR","date":"2015-08-11","pret":-0.00211,"close":61.1}
{"ticker":"PNR","date":"2015-08-12","pret":-0.01555,"close":61.29}
{"ticker":"PNR","date":"2015-08-13","pret":0.00641,"close":61.2}
{"ticker":"PNR","date":"2015-08-14","pret":0.00246,"close":61.67}
{"ticker":"PNR","date":"2015-08-17","pret":0.02598,"close":62.6}
{"ticker":"PNR","date":"2015-08-18","pret":-0.0088,"close":62.27}
{"ticker":"PNR","date":"2015-08-19","pret":-0.00612,"close":60.76}
{"ticker":"PNR","date":"2015-08-20","pret":-0.02505,"close":58.9}
{"ticker":"PNR","date":"2015-08-21","pret":-0.03132,"close":57.03}
{"ticker":"PNR","date":"2015-08-24","pret":-0.10145,"close":54.65}
{"ticker":"PNR","date":"2015-08-25","pret":0.05524,"close":52.99}
{"ticker":"PNR","date":"2015-08-26","pret":-0.02632,"close":54.27}
{"ticker":"PNR","date":"2015-08-27","pret":0.01334,"close":55.75}
{"ticker":"PNR","date":"2015-08-28","pret":0.00885,"close":55.97}
{"ticker":"PNR","date":"2015-08-31","pret":0.00449,"close":55.29}
{"ticker":"PNR","date":"2015-09-01","pret":0.00803,"close":53.49}
{"ticker":"PNR","date":"2015-09-02","pret":-0.03839,"close":53.85}
{"ticker":"PNR","date":"2015-09-03","pret":-0.00555,"close":54.23}
{"ticker":"PNR","date":"2015-09-04","pret":-0.0097,"close":53.19}
{"ticker":"PNR","date":"2015-09-08","pret":0.01802,"close":54.58}
{"ticker":"PNR","date":"2015-09-09","pret":0.01571,"close":54.08}
{"ticker":"PNR","date":"2015-09-10","pret":-0.02069,"close":54.21}
{"ticker":"PNR","date":"2015-09-11","pret":0.00664,"close":54.41}
{"ticker":"PNR","date":"2015-09-14","pret":-0.00202,"close":53.49}
{"ticker":"PNR","date":"2015-09-15","pret":-0.01242,"close":54.04}
{"ticker":"PNR","date":"2015-09-16","pret":0.01131,"close":54.88}
{"ticker":"PNR","date":"2015-09-17","pret":0.00826,"close":53.21}
{"ticker":"PNR","date":"2015-09-18","pret":-0.0384,"close":51}
{"ticker":"PNR","date":"2015-09-21","pret":-0.02872,"close":50.46}
{"ticker":"PNR","date":"2015-09-22","pret":-0.01141,"close":51.27}
{"ticker":"PNR","date":"2015-09-23","pret":0.01667,"close":50.58}
{"ticker":"PNR","date":"2015-09-24","pret":-0.02941,"close":51.07}
{"ticker":"PNR","date":"2015-09-25","pret":0.03213,"close":51.98}
{"ticker":"PNR","date":"2015-09-28","pret":-0.00155,"close":51.27}
{"ticker":"PNR","date":"2015-09-29","pret":0.0031,"close":50.79}
{"ticker":"PNR","date":"2015-09-30","pret":-0.00993,"close":51.04}
{"ticker":"PNR","date":"2015-10-01","pret":-0.00078,"close":49.55}
{"ticker":"PNR","date":"2015-10-02","pret":-0.03913,"close":51.35}
{"ticker":"PNR","date":"2015-10-05","pret":0.05544,"close":54.51}
{"ticker":"PNR","date":"2015-10-06","pret":0.05179,"close":54.36}
{"ticker":"PNR","date":"2015-10-07","pret":-0.00073,"close":55.19}
{"ticker":"PNR","date":"2015-10-08","pret":0.00965,"close":57.53}
{"ticker":"PNR","date":"2015-10-09","pret":0.03875,"close":57.15}
{"ticker":"PNR","date":"2015-10-12","pret":-0.00577,"close":56.88}
{"ticker":"PNR","date":"2015-10-13","pret":-0.01093,"close":56.29}
{"ticker":"PNR","date":"2015-10-14","pret":-0.00855,"close":55.48}
{"ticker":"PNR","date":"2015-10-15","pret":-0.00484,"close":56.65}
{"ticker":"PNR","date":"2015-10-16","pret":0.01001,"close":55.57}
{"ticker":"PNR","date":"2015-10-19","pret":-0.01868,"close":55.21}
{"ticker":"PNR","date":"2015-10-20","pret":0.03962,"close":54.38}
{"ticker":"PNR","date":"2015-10-21","pret":-0.0546,"close":53.96}
{"ticker":"PNR","date":"2015-10-22","pret":-0.00461,"close":55.67}
{"ticker":"PNR","date":"2015-10-23","pret":0.03166,"close":55.79}
{"ticker":"PNR","date":"2015-10-26","pret":-0.00072,"close":55.02}
{"ticker":"PNR","date":"2015-10-27","pret":-0.01954,"close":54.61}
{"ticker":"PNR","date":"2015-10-28","pret":-0.00128,"close":54.85}
{"ticker":"PNR","date":"2015-10-29","pret":-0.00275,"close":55.34}
{"ticker":"PNR","date":"2015-10-30","pret":0.01602,"close":55.92}
{"ticker":"PNR","date":"2015-11-02","pret":0.00863,"close":56.86}
{"ticker":"PNR","date":"2015-11-03","pret":0.01634,"close":58.46}
{"ticker":"PNR","date":"2015-11-04","pret":0.03343,"close":58.67}
{"ticker":"PNR","date":"2015-11-05","pret":-0.00581,"close":59.4}
{"ticker":"PNR","date":"2015-11-06","pret":0.00989,"close":57.26}
{"ticker":"PNR","date":"2015-11-09","pret":-0.03364,"close":56.31}
{"ticker":"PNR","date":"2015-11-10","pret":-0.01663,"close":56.98}
{"ticker":"PNR","date":"2015-11-11","pret":0.02066,"close":56.74}
{"ticker":"PNR","date":"2015-11-12","pret":-0.02584,"close":54.45}
{"ticker":"PNR","date":"2015-11-13","pret":-0.02267,"close":54.88}
{"ticker":"PNR","date":"2015-11-16","pret":0.0104,"close":55.55}
{"ticker":"PNR","date":"2015-11-17","pret":0.01227,"close":54.9}
{"ticker":"PNR","date":"2015-11-18","pret":-0.00846,"close":56.25}
{"ticker":"PNR","date":"2015-11-19","pret":0.0181,"close":56.77}
{"ticker":"PNR","date":"2015-11-20","pret":0.01411,"close":56.68}
{"ticker":"PNR","date":"2015-11-23","pret":-0.0072,"close":56.44}
{"ticker":"PNR","date":"2015-11-24","pret":-0.00744,"close":56.54}
{"ticker":"PNR","date":"2015-11-25","pret":0.00479,"close":56.18}
{"ticker":"PNR","date":"2015-11-26"}
{"ticker":"PNR","date":"2015-11-27","pret":-0.01085,"close":56.39}
{"ticker":"PNR","date":"2015-11-30","pret":0.00642,"close":56.7}
{"ticker":"PNR","date":"2015-12-01","pret":0.01166,"close":57.08}
{"ticker":"PNR","date":"2015-12-02","pret":-0.00264,"close":56.01}
{"ticker":"PNR","date":"2015-12-03","pret":-0.02009,"close":55.83}
{"ticker":"PNR","date":"2015-12-04","pret":0.00394,"close":55.83}
{"ticker":"PNR","date":"2015-12-07","pret":-0.00628,"close":54.98}
{"ticker":"PNR","date":"2015-12-08","pret":-0.02405,"close":52.62}
{"ticker":"PNR","date":"2015-12-09","pret":-0.03605,"close":52.5}
{"ticker":"PNR","date":"2015-12-10","pret":0.00762,"close":53.27}
{"ticker":"PNR","date":"2015-12-11","pret":-0.00399,"close":51.73}
{"ticker":"PNR","date":"2015-12-14","pret":-0.01671,"close":52.25}
{"ticker":"PNR","date":"2015-12-15","pret":0.0188,"close":50.84}
{"ticker":"PNR","date":"2015-12-16","pret":-0.02405,"close":51.78}
{"ticker":"PNR","date":"2015-12-17"}
{"ticker":"PNR","date":"2015-12-18","pret":-0.04378,"close":48.21}
{"ticker":"PNR","date":"2015-12-21","pret":-0.0129,"close":48.64}
{"ticker":"PNR","date":"2015-12-22","pret":0.00534,"close":49.26}
{"ticker":"PNR","date":"2015-12-23","pret":0.01566,"close":50.39}
{"ticker":"PNR","date":"2015-12-24","pret":0.01601,"close":50.28}
{"ticker":"PNR","date":"2015-12-28","pret":-0.00677,"close":49.6}
{"ticker":"PNR","date":"2015-12-29","pret":-0.0004,"close":50.48}
{"ticker":"PNR","date":"2015-12-30","pret":0.0032,"close":50}
{"ticker":"PNR","date":"2015-12-31","pret":-0.00881,"close":49.53}
{"ticker":"PNR","date":"2016-01-04","pret":-0.02217,"close":49.28}
{"ticker":"PNR","date":"2016-01-05","pret":0.01125,"close":48.86}
{"ticker":"PNRA","date":"2015-01-02","pret":0.00029,"close":173.1}
{"ticker":"PNRA","date":"2015-01-05","pret":-0.01816,"close":172.26}
{"ticker":"PNRA","date":"2015-01-06","pret":-0.00548,"close":169.39}
{"ticker":"PNRA","date":"2015-01-07","pret":-0.00487,"close":172.87}
{"ticker":"PNRA","date":"2015-01-08","pret":0.02491,"close":174.23}
{"ticker":"PNRA","date":"2015-01-09","pret":0.00281,"close":175.64}
{"ticker":"PNRA","date":"2015-01-12","pret":0.00814,"close":175.8}
{"ticker":"PNRA","date":"2015-01-13","pret":0.00142,"close":176.52}
{"ticker":"PNRA","date":"2015-01-14","pret":-0.00756,"close":175.23}
{"ticker":"PNRA","date":"2015-01-15","pret":0.00342,"close":171.22}
{"ticker":"PNRA","date":"2015-01-16","pret":-0.02803,"close":171.4}
{"ticker":"PNRA","date":"2015-01-20","pret":-0.01758,"close":168.37}
{"ticker":"PNRA","date":"2015-01-21","pret":-0.00125,"close":170.05}
{"ticker":"PNRA","date":"2015-01-22","pret":0.02129,"close":171.08}
{"ticker":"PNRA","date":"2015-01-23","pret":-0.00269,"close":170.35}
{"ticker":"PNRA","date":"2015-01-26","pret":-0.00699,"close":170.09}
{"ticker":"PNRA","date":"2015-01-27","pret":-0.00532,"close":171.22}
{"ticker":"PNRA","date":"2015-01-28","pret":0.02058,"close":171.12}
{"ticker":"PNRA","date":"2015-01-29","pret":-0.00366,"close":173.32}
{"ticker":"PNRA","date":"2015-01-30","pret":0.00523,"close":171.86}
{"ticker":"PNRA","date":"2015-02-02","pret":0.00214,"close":172.85}
{"ticker":"PNRA","date":"2015-02-03","pret":-0.00012,"close":172.71}
{"ticker":"PNRA","date":"2015-02-04","pret":-0.00574,"close":171.78}
{"ticker":"PNRA","date":"2015-02-05","pret":-0.0018,"close":172.4}
{"ticker":"PNRA","date":"2015-02-06","pret":0.00679,"close":172.88}
{"ticker":"PNRA","date":"2015-02-09","pret":-0.00528,"close":173.76}
{"ticker":"PNRA","date":"2015-02-10","pret":0.01764,"close":176.62}
{"ticker":"PNRA","date":"2015-02-11","pret":0.01913,"close":176.48}
{"ticker":"PNRA","date":"2015-02-12","pret":-0.09017,"close":157.33}
{"ticker":"PNRA","date":"2015-02-13","pret":-0.03046,"close":155.02}
{"ticker":"PNRA","date":"2015-02-17","pret":-0.01549,"close":153.68}
{"ticker":"PNRA","date":"2015-02-18","pret":-0.01196,"close":155.27}
{"ticker":"PNRA","date":"2015-02-19","pret":0.01311,"close":158.98}
{"ticker":"PNRA","date":"2015-02-20","pret":0.02058,"close":157.48}
{"ticker":"PNRA","date":"2015-02-23","pret":-0.01011,"close":158.13}
{"ticker":"PNRA","date":"2015-02-24","pret":0.00393,"close":159.63}
{"ticker":"PNRA","date":"2015-02-25","pret":0.01144,"close":158.98}
{"ticker":"PNRA","date":"2015-02-26","pret":-0.0047,"close":161.54}
{"ticker":"PNRA","date":"2015-02-27","pret":0.01602,"close":161.43}
{"ticker":"PNRA","date":"2015-03-02","pret":-0.00353,"close":163.2}
{"ticker":"PNRA","date":"2015-03-03","pret":0.01227,"close":162.78}
{"ticker":"PNRA","date":"2015-03-04","pret":-0.00356,"close":161.52}
{"ticker":"PNRA","date":"2015-03-05","pret":-0.00586,"close":161.54}
{"ticker":"PNRA","date":"2015-03-06","pret":-0.00068,"close":159.42}
{"ticker":"PNRA","date":"2015-03-09","pret":-0.01585,"close":159}
{"ticker":"PNRA","date":"2015-03-10","pret":-0.00631,"close":157.15}
{"ticker":"PNRA","date":"2015-03-11","pret":0.00177,"close":158.59}
{"ticker":"PNRA","date":"2015-03-12","pret":0.00353,"close":163.76}
{"ticker":"PNRA","date":"2015-03-13","pret":0.02714,"close":163.45}
{"ticker":"PNRA","date":"2015-03-16","pret":0.00605,"close":164.08}
{"ticker":"PNRA","date":"2015-03-17","pret":-0.00122,"close":163.68}
{"ticker":"PNRA","date":"2015-03-18","pret":-0.01332,"close":161.56}
{"ticker":"PNRA","date":"2015-03-19","pret":0.00148,"close":160.92}
{"ticker":"PNRA","date":"2015-03-20","pret":-0.00198,"close":161.67}
{"ticker":"PNRA","date":"2015-03-23","pret":0.00025,"close":160.54}
{"ticker":"PNRA","date":"2015-03-24","pret":-0.00925,"close":159.48}
{"ticker":"PNRA","date":"2015-03-25","pret":-0.00112,"close":157.42}
{"ticker":"PNRA","date":"2015-03-26","pret":-0.01917,"close":157.27}
{"ticker":"PNRA","date":"2015-03-27","pret":0.0033,"close":159.22}
{"ticker":"PNRA","date":"2015-03-30","pret":0.00916,"close":159.53}
{"ticker":"PNRA","date":"2015-03-31","pret":0.00119,"close":160}
{"ticker":"PNRA","date":"2015-04-01","pret":0.03086,"close":164.49}
{"ticker":"PNRA","date":"2015-04-02","pret":-0.00104,"close":166.04}
{"ticker":"PNRA","date":"2015-04-06","pret":0.012,"close":164.69}
{"ticker":"PNRA","date":"2015-04-07","pret":-0.00441,"close":164.92}
{"ticker":"PNRA","date":"2015-04-08","pret":-0.0006,"close":165.97}
{"ticker":"PNRA","date":"2015-04-09","pret":0.00121,"close":164.46}
{"ticker":"PNRA","date":"2015-04-10","pret":-0.00412,"close":166.3}
{"ticker":"PNRA","date":"2015-04-13","pret":0.00557,"close":165.3}
{"ticker":"PNRA","date":"2015-04-14","pret":0.00042,"close":162.52}
{"ticker":"PNRA","date":"2015-04-15","pret":-0.02067,"close":163.92}
{"ticker":"PNRA","date":"2015-04-16","pret":0.12991,"close":182.89}
{"ticker":"PNRA","date":"2015-04-17","pret":-0.01868,"close":182.77}
{"ticker":"PNRA","date":"2015-04-20","pret":0.00911,"close":182}
{"ticker":"PNRA","date":"2015-04-21","pret":-0.00608,"close":183.85}
{"ticker":"PNRA","date":"2015-04-22","pret":0.00837,"close":181.59}
{"ticker":"PNRA","date":"2015-04-23","pret":-0.00837,"close":182.69}
{"ticker":"PNRA","date":"2015-04-24","pret":0.00663,"close":184.36}
{"ticker":"PNRA","date":"2015-04-27","pret":0.00387,"close":184.8}
{"ticker":"PNRA","date":"2015-04-28","pret":0.00092,"close":185.57}
{"ticker":"PNRA","date":"2015-04-29","pret":-0.01351,"close":184.39}
{"ticker":"PNRA","date":"2015-04-30","pret":0.00768,"close":182.48}
{"ticker":"PNRA","date":"2015-05-01","pret":0.00545,"close":183.19}
{"ticker":"PNRA","date":"2015-05-04","pret":-0.00425,"close":183.02}
{"ticker":"PNRA","date":"2015-05-05","pret":-0.00591,"close":182.83}
{"ticker":"PNRA","date":"2015-05-06","pret":0.00575,"close":182.24}
{"ticker":"PNRA","date":"2015-05-07","pret":-0.00246,"close":183.13}
{"ticker":"PNRA","date":"2015-05-08","pret":0.00953,"close":184.36}
{"ticker":"PNRA","date":"2015-05-11","pret":-0.01041,"close":182.87}
{"ticker":"PNRA","date":"2015-05-12","pret":-0.00263,"close":183.11}
{"ticker":"PNRA","date":"2015-05-13","pret":0.01049,"close":182.04}
{"ticker":"PNRA","date":"2015-05-14","pret":-0.00621,"close":183.5}
{"ticker":"PNRA","date":"2015-05-15","pret":0.00066,"close":183.32}
{"ticker":"PNRA","date":"2015-05-18","pret":0.00164,"close":183.2}
{"ticker":"PNRA","date":"2015-05-19","pret":0.01344,"close":186.8}
{"ticker":"PNRA","date":"2015-05-20","pret":0.00654,"close":186.14}
{"ticker":"PNRA","date":"2015-05-21","pret":-0.00563,"close":185.71}
{"ticker":"PNRA","date":"2015-05-22","pret":-0.0007,"close":185.21}
{"ticker":"PNRA","date":"2015-05-26","pret":0.00081,"close":184.44}
{"ticker":"PNRA","date":"2015-05-27","pret":-0.00799,"close":183.21}
{"ticker":"PNRA","date":"2015-05-28","pret":-0.00478,"close":183.29}
{"ticker":"PNRA","date":"2015-05-29","pret":-0.00044,"close":182}
{"ticker":"PNRA","date":"2015-06-01","pret":-0.00876,"close":181.32}
{"ticker":"PNRA","date":"2015-06-02","pret":-0.00872,"close":181.85}
{"ticker":"PNRA","date":"2015-06-03","pret":0.01289,"close":181.78}
{"ticker":"PNRA","date":"2015-06-04","pret":-0.00367,"close":182.01}
{"ticker":"PNRA","date":"2015-06-05","pret":0.00055,"close":183.63}
{"ticker":"PNRA","date":"2015-06-08","pret":0.00684,"close":182.38}
{"ticker":"PNRA","date":"2015-06-09","pret":-0.00992,"close":181.79}
{"ticker":"PNRA","date":"2015-06-10","pret":0.00066,"close":183.04}
{"ticker":"PNRA","date":"2015-06-11","pret":0.00713,"close":184.84}
{"ticker":"PNRA","date":"2015-06-12","pret":0.00854,"close":184.45}
{"ticker":"PNRA","date":"2015-06-15","pret":-0.0026,"close":183.74}
{"ticker":"PNRA","date":"2015-06-16","pret":0.00282,"close":182.38}
{"ticker":"PNRA","date":"2015-06-17","pret":-0.01215,"close":182.61}
{"ticker":"PNRA","date":"2015-06-18","pret":0.00514,"close":182.04}
{"ticker":"PNRA","date":"2015-06-19","pret":-0.00426,"close":181.64}
{"ticker":"PNRA","date":"2015-06-22","pret":-0.00055,"close":182.73}
{"ticker":"PNRA","date":"2015-06-23","pret":0.0017,"close":179.91}
{"ticker":"PNRA","date":"2015-06-24","pret":-0.01856,"close":178.14}
{"ticker":"PNRA","date":"2015-06-25","pret":-0.00537,"close":176.89}
{"ticker":"PNRA","date":"2015-06-26","pret":-0.00771,"close":175.87}
{"ticker":"PNRA","date":"2015-06-29","pret":-0.01394,"close":172.25}
{"ticker":"PNRA","date":"2015-06-30","pret":-0.00644,"close":174.77}
{"ticker":"PNRA","date":"2015-07-01","pret":0.01084,"close":174.51}
{"ticker":"PNRA","date":"2015-07-02","pret":-0.00217,"close":174.95}
{"ticker":"PNRA","date":"2015-07-06","pret":-0.00585,"close":174.86}
{"ticker":"PNRA","date":"2015-07-07","pret":0.00744,"close":175.56}
{"ticker":"PNRA","date":"2015-07-08","pret":-0.00509,"close":174.73}
{"ticker":"PNRA","date":"2015-07-09","pret":0.01361,"close":177.14}
{"ticker":"PNRA","date":"2015-07-10","pret":0.01627,"close":179.25}
{"ticker":"PNRA","date":"2015-07-13","pret":0.00771,"close":182.86}
{"ticker":"PNRA","date":"2015-07-14","pret":0.00496,"close":180.5}
{"ticker":"PNRA","date":"2015-07-15","pret":0.01055,"close":181.09}
{"ticker":"PNRA","date":"2015-07-16","pret":-0.01452,"close":181.32}
{"ticker":"PNRA","date":"2015-07-17","pret":-0.00061,"close":181.09}
{"ticker":"PNRA","date":"2015-07-20","pret":-0.00221,"close":182.27}
{"ticker":"PNRA","date":"2015-07-21","pret":0.00508,"close":181.44}
{"ticker":"PNRA","date":"2015-07-22","pret":0.00132,"close":183.91}
{"ticker":"PNRA","date":"2015-07-23","pret":0.01376,"close":184.62}
{"ticker":"PNRA","date":"2015-07-24","pret":0.00341,"close":183.21}
{"ticker":"PNRA","date":"2015-07-27","pret":-0.00585,"close":184.01}
{"ticker":"PNRA","date":"2015-07-28","pret":0.00585,"close":186.99}
{"ticker":"PNRA","date":"2015-07-29","pret":0.07269,"close":202.27}
{"ticker":"PNRA","date":"2015-07-30","pret":0.01288,"close":204.48}
{"ticker":"PNRA","date":"2015-07-31","pret":0.01521,"close":204.12}
{"ticker":"PNRA","date":"2015-08-03","pret":-0.00318,"close":202.5}
{"ticker":"PNRA","date":"2015-08-04","pret":-0.01129,"close":202}
{"ticker":"PNRA","date":"2015-08-05","pret":-0.00084,"close":202.52}
{"ticker":"PNRA","date":"2015-08-06","pret":0.00722,"close":200.7}
{"ticker":"PNRA","date":"2015-08-07","pret":-0.0095,"close":202.05}
{"ticker":"PNRA","date":"2015-08-10","pret":0.00822,"close":202.14}
{"ticker":"PNRA","date":"2015-08-11","pret":-0.01616,"close":201.66}
{"ticker":"PNRA","date":"2015-08-12","pret":0.00205,"close":197.73}
{"ticker":"PNRA","date":"2015-08-13","pret":-0.0099,"close":196.12}
{"ticker":"PNRA","date":"2015-08-14","pret":-0.0075,"close":195.6}
{"ticker":"PNRA","date":"2015-08-17","pret":-0.00092,"close":198.53}
{"ticker":"PNRA","date":"2015-08-18","pret":-0.01406,"close":191.5}
{"ticker":"PNRA","date":"2015-08-19","pret":-0.01405,"close":191}
{"ticker":"PNRA","date":"2015-08-20","pret":-0.00694,"close":187.85}
{"ticker":"PNRA","date":"2015-08-21","pret":-0.01558,"close":185.52}
{"ticker":"PNRA","date":"2015-08-24","pret":-0.05537,"close":177.86}
{"ticker":"PNRA","date":"2015-08-25","pret":0.01952,"close":175.41}
{"ticker":"PNRA","date":"2015-08-26","pret":-0.00128,"close":177.2}
{"ticker":"PNRA","date":"2015-08-27","pret":-0.0039,"close":180.5}
{"ticker":"PNRA","date":"2015-08-28","pret":0.01386,"close":180.56}
{"ticker":"PNRA","date":"2015-08-31","pret":-0.00763,"close":178.3}
{"ticker":"PNRA","date":"2015-09-01","pret":-0.02654,"close":175.69}
{"ticker":"PNRA","date":"2015-09-02","pret":0.00885,"close":176.59}
{"ticker":"PNRA","date":"2015-09-03","pret":0.00006,"close":178.66}
{"ticker":"PNRA","date":"2015-09-04","pret":-0.00226,"close":178.3}
{"ticker":"PNRA","date":"2015-09-08","pret":0.02317,"close":181.45}
{"ticker":"PNRA","date":"2015-09-09","pret":0.01007,"close":179.19}
{"ticker":"PNRA","date":"2015-09-10","pret":-0.01985,"close":179.86}
{"ticker":"PNRA","date":"2015-09-11","pret":0.00268,"close":182.62}
{"ticker":"PNRA","date":"2015-09-14","pret":0.0135,"close":183.41}
{"ticker":"PNRA","date":"2015-09-15","pret":0.00439,"close":184.08}
{"ticker":"PNRA","date":"2015-09-16","pret":0.00497,"close":183.75}
{"ticker":"PNRA","date":"2015-09-17","pret":0.00092,"close":185.28}
{"ticker":"PNRA","date":"2015-09-18","pret":-0.00278,"close":184.49}
{"ticker":"PNRA","date":"2015-09-21","pret":0.00642,"close":186.04}
{"ticker":"PNRA","date":"2015-09-22","pret":-0.00022,"close":186.57}
{"ticker":"PNRA","date":"2015-09-23","pret":0.00939,"close":188.02}
{"ticker":"PNRA","date":"2015-09-24","pret":0.0037,"close":189.95}
{"ticker":"PNRA","date":"2015-09-25","pret":0.02207,"close":190.71}
{"ticker":"PNRA","date":"2015-09-28","pret":0.00314,"close":189.27}
{"ticker":"PNRA","date":"2015-09-29","pret":-0.0077,"close":191.93}
{"ticker":"PNRA","date":"2015-09-30","pret":0.01772,"close":193.41}
{"ticker":"PNRA","date":"2015-10-01","pret":-0.00269,"close":193.02}
{"ticker":"PNRA","date":"2015-10-02","pret":0.00078,"close":194.73}
{"ticker":"PNRA","date":"2015-10-05","pret":0.01428,"close":196.22}
{"ticker":"PNRA","date":"2015-10-06","pret":-0.00204,"close":195.85}
{"ticker":"PNRA","date":"2015-10-07","pret":-0.00276,"close":197.68}
{"ticker":"PNRA","date":"2015-10-08","pret":0.0205,"close":196.58}
{"ticker":"PNRA","date":"2015-10-09","pret":-0.01988,"close":191.92}
{"ticker":"PNRA","date":"2015-10-12","pret":-0.01274,"close":190.75}
{"ticker":"PNRA","date":"2015-10-13","pret":-0.01127,"close":188.11}
{"ticker":"PNRA","date":"2015-10-14","pret":-0.01044,"close":185.59}
{"ticker":"PNRA","date":"2015-10-15","pret":-0.00879,"close":187.79}
{"ticker":"PNRA","date":"2015-10-16","pret":0.00831,"close":187.93}
{"ticker":"PNRA","date":"2015-10-19","pret":-0.0025,"close":190.9}
{"ticker":"PNRA","date":"2015-10-20","pret":0.01536,"close":190.18}
{"ticker":"PNRA","date":"2015-10-21","pret":-0.00979,"close":183.31}
{"ticker":"PNRA","date":"2015-10-22","pret":-0.03564,"close":181.08}
{"ticker":"PNRA","date":"2015-10-23","pret":-0.00225,"close":187.05}
{"ticker":"PNRA","date":"2015-10-26","pret":0.02977,"close":189.15}
{"ticker":"PNRA","date":"2015-10-27","pret":0.00781,"close":186.07}
{"ticker":"PNRA","date":"2015-10-28","pret":-0.03226,"close":183.88}
{"ticker":"PNRA","date":"2015-10-29","pret":-0.00142,"close":179.69}
{"ticker":"PNRA","date":"2015-10-30","pret":-0.01544,"close":177.37}
{"ticker":"PNRA","date":"2015-11-02","pret":-0.0082,"close":180.41}
{"ticker":"PNRA","date":"2015-11-03","pret":0.00676,"close":178.43}
{"ticker":"PNRA","date":"2015-11-04","pret":-0.00362,"close":177.01}
{"ticker":"PNRA","date":"2015-11-05","pret":-0.0096,"close":177.73}
{"ticker":"PNRA","date":"2015-11-06","pret":0.00372,"close":176.95}
{"ticker":"PNRA","date":"2015-11-09","pret":-0.00897,"close":175.24}
{"ticker":"PNRA","date":"2015-11-10","pret":-0.0102,"close":175.81}
{"ticker":"PNRA","date":"2015-11-11","pret":0.0085,"close":174.39}
{"ticker":"PNRA","date":"2015-11-12","pret":-0.01482,"close":172.28}
{"ticker":"PNRA","date":"2015-11-13","pret":-0.00653,"close":168.12}
{"ticker":"PNRA","date":"2015-11-16","pret":-0.03039,"close":168.41}
{"ticker":"PNRA","date":"2015-11-17","pret":0.00108,"close":166.26}
{"ticker":"PNRA","date":"2015-11-18","pret":0.00137,"close":170.48}
{"ticker":"PNRA","date":"2015-11-19","pret":0.01961,"close":172.34}
{"ticker":"PNRA","date":"2015-11-20","pret":0.00995,"close":172.68}
{"ticker":"PNRA","date":"2015-11-23","pret":0.02222,"close":177.7}
{"ticker":"PNRA","date":"2015-11-24","pret":0.00096,"close":180.99}
{"ticker":"PNRA","date":"2015-11-25","pret":0.02779,"close":182.03}
{"ticker":"PNRA","date":"2015-11-26"}
{"ticker":"PNRA","date":"2015-11-27","pret":-0.00016,"close":182.13}
{"ticker":"PNRA","date":"2015-11-30","pret":-0.0011,"close":181.8}
{"ticker":"PNRA","date":"2015-12-01","pret":0.00418,"close":181.6}
{"ticker":"PNRA","date":"2015-12-02","pret":-0.00093,"close":182.12}
{"ticker":"PNRA","date":"2015-12-03","pret":0.00203,"close":182.7}
{"ticker":"PNRA","date":"2015-12-04","pret":0.00427,"close":185.68}
{"ticker":"PNRA","date":"2015-12-07","pret":0.01452,"close":189.77}
{"ticker":"PNRA","date":"2015-12-08","pret":0,"close":190.32}
{"ticker":"PNRA","date":"2015-12-09","pret":0.0205,"close":190.31}
{"ticker":"PNRA","date":"2015-12-10","pret":0.00641,"close":189.98}
{"ticker":"PNRA","date":"2015-12-11","pret":-0.01382,"close":190.35}
{"ticker":"PNRA","date":"2015-12-14","pret":0.01046,"close":191.94}
{"ticker":"PNRA","date":"2015-12-15","pret":0.02183,"close":194.06}
{"ticker":"PNRA","date":"2015-12-16","pret":0.00026,"close":194.16}
{"ticker":"PNRA","date":"2015-12-17"}
{"ticker":"PNRA","date":"2015-12-18","pret":-0.00608,"close":194.89}
{"ticker":"PNRA","date":"2015-12-21","pret":0.0131,"close":191.43}
{"ticker":"PNRA","date":"2015-12-22","pret":-0.01969,"close":194.37}
{"ticker":"PNRA","date":"2015-12-23","pret":0.01118,"close":193.87}
{"ticker":"PNRA","date":"2015-12-24","pret":-0.0016,"close":194.83}
{"ticker":"PNRA","date":"2015-12-28","pret":0.00026,"close":196.39}
{"ticker":"PNRA","date":"2015-12-29","pret":0.01387,"close":197.08}
{"ticker":"PNRA","date":"2015-12-30","pret":-0.00107,"close":195.19}
{"ticker":"PNRA","date":"2015-12-31","pret":-0.00956,"close":194.78}
{"ticker":"PNRA","date":"2016-01-04","pret":-0.00914,"close":190.88}
{"ticker":"PNRA","date":"2016-01-05","pret":-0.00755,"close":188.84}
{"ticker":"PNW","date":"2015-01-02","pret":-0.01649,"close":68.64}
{"ticker":"PNW","date":"2015-01-05","pret":0.00058,"close":68.18}
{"ticker":"PNW","date":"2015-01-06","pret":-0.00614,"close":68.41}
{"ticker":"PNW","date":"2015-01-07","pret":0.00876,"close":70}
{"ticker":"PNW","date":"2015-01-08","pret":0.02029,"close":70.12}
{"ticker":"PNW","date":"2015-01-09","pret":-0.00571,"close":69.09}
{"ticker":"PNW","date":"2015-01-12","pret":-0.00834,"close":69.08}
{"ticker":"PNW","date":"2015-01-13","pret":-0.00333,"close":69.23}
{"ticker":"PNW","date":"2015-01-14","pret":0.00029,"close":69.97}
{"ticker":"PNW","date":"2015-01-15","pret":0.01595,"close":70.6}
{"ticker":"PNW","date":"2015-01-16","pret":0.0081,"close":71.42}
{"ticker":"PNW","date":"2015-01-20","pret":0.01488,"close":71.96}
{"ticker":"PNW","date":"2015-01-21","pret":0.00334,"close":72.46}
{"ticker":"PNW","date":"2015-01-22","pret":0.01311,"close":72.47}
{"ticker":"PNW","date":"2015-01-23","pret":-0.00605,"close":72.26}
{"ticker":"PNW","date":"2015-01-26","pret":-0.00387,"close":72.21}
{"ticker":"PNW","date":"2015-01-27","pret":-0.00974,"close":72.09}
{"ticker":"PNW","date":"2015-01-28","pret":0.0078,"close":71.32}
{"ticker":"PNW","date":"2015-01-29","pret":-0.02259,"close":71.44}
{"ticker":"PNW","date":"2015-01-30","pret":0.00848,"close":70.18}
{"ticker":"PNW","date":"2015-02-02","pret":-0.01274,"close":70.25}
{"ticker":"PNW","date":"2015-02-03","pret":-0.00043,"close":70.46}
{"ticker":"PNW","date":"2015-02-04","pret":0.00199,"close":69.8}
{"ticker":"PNW","date":"2015-02-05","pret":-0.00228,"close":69.82}
{"ticker":"PNW","date":"2015-02-06","pret":-0.00644,"close":66.79}
{"ticker":"PNW","date":"2015-02-09","pret":-0.04236,"close":66.5}
{"ticker":"PNW","date":"2015-02-10","pret":-0.00405,"close":67.6}
{"ticker":"PNW","date":"2015-02-11","pret":0.01181,"close":67.02}
{"ticker":"PNW","date":"2015-02-12","pret":-0.00387,"close":66.94}
{"ticker":"PNW","date":"2015-02-13","pret":-0.00538,"close":65.13}
{"ticker":"PNW","date":"2015-02-17","pret":-0.02798,"close":64.97}
{"ticker":"PNW","date":"2015-02-18","pret":-0.00309,"close":66.67}
{"ticker":"PNW","date":"2015-02-19","pret":0.03077,"close":65.83}
{"ticker":"PNW","date":"2015-02-20","pret":-0.00361,"close":65.77}
{"ticker":"PNW","date":"2015-02-23","pret":-0.01303,"close":66.03}
{"ticker":"PNW","date":"2015-02-24","pret":0.00608,"close":66.06}
{"ticker":"PNW","date":"2015-02-25","pret":0.00303,"close":64.82}
{"ticker":"PNW","date":"2015-02-26","pret":-0.01646,"close":64.4}
{"ticker":"PNW","date":"2015-02-27","pret":-0.01112,"close":64.08}
{"ticker":"PNW","date":"2015-03-02","pret":-0.00686,"close":62.86}
{"ticker":"PNW","date":"2015-03-03","pret":-0.0172,"close":63.56}
{"ticker":"PNW","date":"2015-03-04","pret":0.00682,"close":63.07}
{"ticker":"PNW","date":"2015-03-05","pret":-0.00016,"close":63.53}
{"ticker":"PNW","date":"2015-03-06","pret":-0.00873,"close":61.97}
{"ticker":"PNW","date":"2015-03-09","pret":-0.01284,"close":62.1}
{"ticker":"PNW","date":"2015-03-10","pret":0,"close":62.26}
{"ticker":"PNW","date":"2015-03-11","pret":0.00532,"close":61.8}
{"ticker":"PNW","date":"2015-03-12","pret":-0.00257,"close":63}
{"ticker":"PNW","date":"2015-03-13","pret":0.01312,"close":62.08}
{"ticker":"PNW","date":"2015-03-16","pret":-0.00734,"close":63.25}
{"ticker":"PNW","date":"2015-03-17","pret":0.01226,"close":63.33}
{"ticker":"PNW","date":"2015-03-18","pret":0.00111,"close":64.87}
{"ticker":"PNW","date":"2015-03-19","pret":0.02049,"close":63.99}
{"ticker":"PNW","date":"2015-03-20","pret":-0.00419,"close":64.73}
{"ticker":"PNW","date":"2015-03-23","pret":0.00697,"close":64.82}
{"ticker":"PNW","date":"2015-03-24","pret":-0.00402,"close":63.9}
{"ticker":"PNW","date":"2015-03-25","pret":-0.00825,"close":63.05}
{"ticker":"PNW","date":"2015-03-26","pret":-0.01464,"close":62.56}
{"ticker":"PNW","date":"2015-03-27","pret":-0.00573,"close":63.05}
{"ticker":"PNW","date":"2015-03-30","pret":0.0081,"close":63.8}
{"ticker":"PNW","date":"2015-03-31","pret":0.00694,"close":63.75}
{"ticker":"PNW","date":"2015-04-01","pret":0.00188,"close":64.04}
{"ticker":"PNW","date":"2015-04-02","pret":0.00485,"close":63.66}
{"ticker":"PNW","date":"2015-04-06","pret":-0.00501,"close":64.42}
{"ticker":"PNW","date":"2015-04-07","pret":0.00844,"close":63.2}
{"ticker":"PNW","date":"2015-04-08","pret":-0.01694,"close":63.12}
{"ticker":"PNW","date":"2015-04-09","pret":-0.00158,"close":62.61}
{"ticker":"PNW","date":"2015-04-10","pret":-0.00445,"close":63.78}
{"ticker":"PNW","date":"2015-04-13","pret":0.0095,"close":62.68}
{"ticker":"PNW","date":"2015-04-14","pret":-0.00982,"close":63.34}
{"ticker":"PNW","date":"2015-04-15","pret":0.00903,"close":63.04}
{"ticker":"PNW","date":"2015-04-16","pret":-0.00633,"close":62.71}
{"ticker":"PNW","date":"2015-04-17","pret":-0.00797,"close":62.65}
{"ticker":"PNW","date":"2015-04-20","pret":0.00527,"close":63.4}
{"ticker":"PNW","date":"2015-04-21","pret":0.01234,"close":62.91}
{"ticker":"PNW","date":"2015-04-22","pret":-0.01186,"close":62.9}
{"ticker":"PNW","date":"2015-04-23","pret":0.00111,"close":63.45}
{"ticker":"PNW","date":"2015-04-24","pret":0.00886,"close":63.75}
{"ticker":"PNW","date":"2015-04-27","pret":0.0066,"close":62.98}
{"ticker":"PNW","date":"2015-04-28","pret":-0.01832,"close":63.42}
{"ticker":"PNW","date":"2015-04-29","pret":0.00048,"close":62.81}
{"ticker":"PNW","date":"2015-04-30","pret":-0.01122,"close":61.2}
{"ticker":"PNW","date":"2015-05-01","pret":-0.01805,"close":60.48}
{"ticker":"PNW","date":"2015-05-04","pret":0.01207,"close":61.08}
{"ticker":"PNW","date":"2015-05-05","pret":-0.01338,"close":59.62}
{"ticker":"PNW","date":"2015-05-06","pret":-0.02159,"close":59.4}
{"ticker":"PNW","date":"2015-05-07","pret":-0.00168,"close":59.74}
{"ticker":"PNW","date":"2015-05-08","pret":0.01237,"close":59.86}
{"ticker":"PNW","date":"2015-05-11","pret":-0.01085,"close":59.48}
{"ticker":"PNW","date":"2015-05-12","pret":-0.00725,"close":59.53}
{"ticker":"PNW","date":"2015-05-13","pret":0.00976,"close":58.6}
{"ticker":"PNW","date":"2015-05-14","pret":-0.01672,"close":59.38}
{"ticker":"PNW","date":"2015-05-15","pret":0.01336,"close":59.96}
{"ticker":"PNW","date":"2015-05-18","pret":0.00201,"close":60.56}
{"ticker":"PNW","date":"2015-05-19","pret":0.01217,"close":60.78}
{"ticker":"PNW","date":"2015-05-20","pret":0.00759,"close":60.96}
{"ticker":"PNW","date":"2015-05-21","pret":0.00181,"close":61.09}
{"ticker":"PNW","date":"2015-05-22","pret":0.00033,"close":60.98}
{"ticker":"PNW","date":"2015-05-26","pret":-0.00197,"close":60.57}
{"ticker":"PNW","date":"2015-05-27","pret":-0.00395,"close":61.15}
{"ticker":"PNW","date":"2015-05-28","pret":0.00904,"close":61.18}
{"ticker":"PNW","date":"2015-05-29","pret":0.00049,"close":60.92}
{"ticker":"PNW","date":"2015-06-01","pret":-0.00213,"close":60.91}
{"ticker":"PNW","date":"2015-06-02","pret":-0.0069,"close":59.65}
{"ticker":"PNW","date":"2015-06-03","pret":-0.01781,"close":58.69}
{"ticker":"PNW","date":"2015-06-04","pret":-0.0231,"close":58.47}
{"ticker":"PNW","date":"2015-06-05","pret":-0.01019,"close":57.63}
{"ticker":"PNW","date":"2015-06-08","pret":0.00035,"close":57.18}
{"ticker":"PNW","date":"2015-06-09","pret":-0.00819,"close":56.9}
{"ticker":"PNW","date":"2015-06-10","pret":0.00384,"close":57.09}
{"ticker":"PNW","date":"2015-06-11","pret":0.00261,"close":57.82}
{"ticker":"PNW","date":"2015-06-12","pret":-0.00017,"close":57}
{"ticker":"PNW","date":"2015-06-15","pret":-0.01119,"close":56.65}
{"ticker":"PNW","date":"2015-06-16","pret":-0.00529,"close":56.96}
{"ticker":"PNW","date":"2015-06-17","pret":0.00775,"close":57.3}
{"ticker":"PNW","date":"2015-06-18","pret":0.01514,"close":58.06}
{"ticker":"PNW","date":"2015-06-19","pret":0.00173,"close":58.14}
{"ticker":"PNW","date":"2015-06-22","pret":0.00465,"close":58.06}
{"ticker":"PNW","date":"2015-06-23","pret":-0.00034,"close":57.24}
{"ticker":"PNW","date":"2015-06-24","pret":-0.01802,"close":56.52}
{"ticker":"PNW","date":"2015-06-25","pret":-0.0072,"close":56.31}
{"ticker":"PNW","date":"2015-06-26","pret":-0.00707,"close":56.89}
{"ticker":"PNW","date":"2015-06-29","pret":0.01023,"close":56.58}
{"ticker":"PNW","date":"2015-06-30","pret":-0.00405,"close":56.89}
{"ticker":"PNW","date":"2015-07-01","pret":0.00527,"close":57.58}
{"ticker":"PNW","date":"2015-07-02","pret":0.01566,"close":58.32}
{"ticker":"PNW","date":"2015-07-06","pret":0.00396,"close":58.49}
{"ticker":"PNW","date":"2015-07-07","pret":0.0106,"close":60.34}
{"ticker":"PNW","date":"2015-07-08","pret":0.02221,"close":60.28}
{"ticker":"PNW","date":"2015-07-09","pret":0.00564,"close":59.68}
{"ticker":"PNW","date":"2015-07-10","pret":-0.014,"close":60.32}
{"ticker":"PNW","date":"2015-07-13","pret":0.01532,"close":60.18}
{"ticker":"PNW","date":"2015-07-14","pret":-0.0058,"close":60.11}
{"ticker":"PNW","date":"2015-07-15","pret":-0.00216,"close":60.21}
{"ticker":"PNW","date":"2015-07-16","pret":0.00266,"close":61.17}
{"ticker":"PNW","date":"2015-07-17","pret":0.01304,"close":60.42}
{"ticker":"PNW","date":"2015-07-20","pret":-0.00592,"close":60.81}
{"ticker":"PNW","date":"2015-07-21","pret":-0.00116,"close":59.96}
{"ticker":"PNW","date":"2015-07-22","pret":-0.01012,"close":60.34}
{"ticker":"PNW","date":"2015-07-23","pret":0.00516,"close":59.69}
{"ticker":"PNW","date":"2015-07-24","pret":-0.01101,"close":59.99}
{"ticker":"PNW","date":"2015-07-27","pret":0.00452,"close":60.97}
{"ticker":"PNW","date":"2015-07-28","pret":0.01673,"close":61.09}
{"ticker":"PNW","date":"2015-07-29","pret":0.00033,"close":61.52}
{"ticker":"PNW","date":"2015-07-30","pret":-0.00974,"close":61.27}
{"ticker":"PNW","date":"2015-07-31","pret":0.02068,"close":61.71}
{"ticker":"PNW","date":"2015-08-03","pret":0.00243,"close":61.92}
{"ticker":"PNW","date":"2015-08-04","pret":0.00259,"close":60.8}
{"ticker":"PNW","date":"2015-08-05","pret":-0.01596,"close":60.85}
{"ticker":"PNW","date":"2015-08-06","pret":-0.00115,"close":61.51}
{"ticker":"PNW","date":"2015-08-07","pret":0.00916,"close":62.62}
{"ticker":"PNW","date":"2015-08-10","pret":0.02111,"close":62.25}
{"ticker":"PNW","date":"2015-08-11","pret":-0.00704,"close":63.08}
{"ticker":"PNW","date":"2015-08-12","pret":0.00991,"close":63.77}
{"ticker":"PNW","date":"2015-08-13","pret":0.00981,"close":63.86}
{"ticker":"PNW","date":"2015-08-14","pret":0.00299,"close":64.37}
{"ticker":"PNW","date":"2015-08-17","pret":0.01155,"close":64.85}
{"ticker":"PNW","date":"2015-08-18","pret":0.00526,"close":64.38}
{"ticker":"PNW","date":"2015-08-19","pret":-0.01071,"close":64.59}
{"ticker":"PNW","date":"2015-08-20","pret":0.0014,"close":64.34}
{"ticker":"PNW","date":"2015-08-21","pret":-0.00109,"close":63.27}
{"ticker":"PNW","date":"2015-08-24","pret":-0.03073,"close":61.69}
{"ticker":"PNW","date":"2015-08-25","pret":0.00305,"close":59.61}
{"ticker":"PNW","date":"2015-08-26","pret":-0.03277,"close":60.33}
{"ticker":"PNW","date":"2015-08-27","pret":0.00727,"close":60.78}
{"ticker":"PNW","date":"2015-08-28","pret":-0.00198,"close":60.48}
{"ticker":"PNW","date":"2015-08-31","pret":-0.00844,"close":59.53}
{"ticker":"PNW","date":"2015-09-01","pret":-0.01896,"close":58.01}
{"ticker":"PNW","date":"2015-09-02","pret":-0.00663,"close":58.01}
{"ticker":"PNW","date":"2015-09-03","pret":-0.00805,"close":58.27}
{"ticker":"PNW","date":"2015-09-04","pret":-0.00863,"close":57.6}
{"ticker":"PNW","date":"2015-09-08","pret":0.00966,"close":59.68}
{"ticker":"PNW","date":"2015-09-09","pret":0.02811,"close":59.23}
{"ticker":"PNW","date":"2015-09-10","pret":-0.01227,"close":59.06}
{"ticker":"PNW","date":"2015-09-11","pret":-0.00696,"close":59.79}
{"ticker":"PNW","date":"2015-09-14","pret":0.01906,"close":59.88}
{"ticker":"PNW","date":"2015-09-15","pret":0.00017,"close":60.18}
{"ticker":"PNW","date":"2015-09-16","pret":0.0055,"close":61.09}
{"ticker":"PNW","date":"2015-09-17","pret":0.01304,"close":61.77}
{"ticker":"PNW","date":"2015-09-18","pret":0.00442,"close":61.77}
{"ticker":"PNW","date":"2015-09-21","pret":0.01136,"close":62.29}
{"ticker":"PNW","date":"2015-09-22","pret":-0.00696,"close":62.2}
{"ticker":"PNW","date":"2015-09-23","pret":0.01131,"close":62.23}
{"ticker":"PNW","date":"2015-09-24","pret":-0.0029,"close":62.63}
{"ticker":"PNW","date":"2015-09-25","pret":0.0101,"close":63.52}
{"ticker":"PNW","date":"2015-09-28","pret":0.013,"close":63.17}
{"ticker":"PNW","date":"2015-09-29","pret":-0.00394,"close":63.22}
{"ticker":"PNW","date":"2015-09-30","pret":0.0041,"close":64.14}
{"ticker":"PNW","date":"2015-10-01","pret":0.01002,"close":63.44}
{"ticker":"PNW","date":"2015-10-02","pret":-0.00375,"close":63.92}
{"ticker":"PNW","date":"2015-10-05","pret":0.00484,"close":64.08}
{"ticker":"PNW","date":"2015-10-06","pret":-0.00484,"close":62.93}
{"ticker":"PNW","date":"2015-10-07","pret":-0.01291,"close":62.91}
{"ticker":"PNW","date":"2015-10-08","pret":-0.00477,"close":64.06}
{"ticker":"PNW","date":"2015-10-09","pret":0.01986,"close":63.98}
{"ticker":"PNW","date":"2015-10-12","pret":-0.00109,"close":64.62}
{"ticker":"PNW","date":"2015-10-13","pret":0.00933,"close":64.71}
{"ticker":"PNW","date":"2015-10-14","pret":0.00325,"close":64.97}
{"ticker":"PNW","date":"2015-10-15","pret":0.00554,"close":65.78}
{"ticker":"PNW","date":"2015-10-16","pret":0.01372,"close":65.85}
{"ticker":"PNW","date":"2015-10-19","pret":-0.00867,"close":65.53}
{"ticker":"PNW","date":"2015-10-20","pret":-0.00138,"close":65.74}
{"ticker":"PNW","date":"2015-10-21","pret":0.00853,"close":65.59}
{"ticker":"PNW","date":"2015-10-22","pret":0.00106,"close":66.64}
{"ticker":"PNW","date":"2015-10-23","pret":0.00709,"close":65.71}
{"ticker":"PNW","date":"2015-10-26","pret":-0.01485,"close":65.78}
{"ticker":"PNW","date":"2015-10-27","pret":0.00335,"close":65.51}
{"ticker":"PNW","date":"2015-10-28","pret":-0.0035,"close":64.48}
{"ticker":"PNW","date":"2015-10-29","pret":-0.02833,"close":63.17}
{"ticker":"PNW","date":"2015-10-30","pret":-0.01058,"close":63.51}
{"ticker":"PNW","date":"2015-11-02","pret":0.00727,"close":64.17}
{"ticker":"PNW","date":"2015-11-03","pret":0.00691,"close":63.97}
{"ticker":"PNW","date":"2015-11-04","pret":0.00965,"close":65.19}
{"ticker":"PNW","date":"2015-11-05","pret":0.0071,"close":64.71}
{"ticker":"PNW","date":"2015-11-06","pret":-0.01598,"close":61.54}
{"ticker":"PNW","date":"2015-11-09","pret":-0.04248,"close":62}
{"ticker":"PNW","date":"2015-11-10","pret":0.01297,"close":63.24}
{"ticker":"PNW","date":"2015-11-11","pret":0.02024,"close":63.33}
{"ticker":"PNW","date":"2015-11-12","pret":-0.00158,"close":62.08}
{"ticker":"PNW","date":"2015-11-13","pret":-0.01593,"close":61.58}
{"ticker":"PNW","date":"2015-11-16","pret":-0.0092,"close":62.93}
{"ticker":"PNW","date":"2015-11-17","pret":0.01751,"close":61.85}
{"ticker":"PNW","date":"2015-11-18","pret":-0.01105,"close":62.14}
{"ticker":"PNW","date":"2015-11-19","pret":0.00402,"close":62.87}
{"ticker":"PNW","date":"2015-11-20","pret":0.01243,"close":63.34}
{"ticker":"PNW","date":"2015-11-23","pret":0.00537,"close":62.87}
{"ticker":"PNW","date":"2015-11-24","pret":-0.0162,"close":63.06}
{"ticker":"PNW","date":"2015-11-25","pret":0.01083,"close":62.68}
{"ticker":"PNW","date":"2015-11-26"}
{"ticker":"PNW","date":"2015-11-27","pret":-0.00636,"close":62.95}
{"ticker":"PNW","date":"2015-11-30","pret":0.00461,"close":63.36}
{"ticker":"PNW","date":"2015-12-01","pret":0.00491,"close":63.52}
{"ticker":"PNW","date":"2015-12-02","pret":0.00111,"close":62.06}
{"ticker":"PNW","date":"2015-12-03","pret":-0.02848,"close":61.11}
{"ticker":"PNW","date":"2015-12-04","pret":-0.00423,"close":62.38}
{"ticker":"PNW","date":"2015-12-07","pret":0.01472,"close":63.13}
{"ticker":"PNW","date":"2015-12-08","pret":0.01134,"close":63.55}
{"ticker":"PNW","date":"2015-12-09","pret":0.0038,"close":63.12}
{"ticker":"PNW","date":"2015-12-10","pret":-0.00412,"close":61.21}
{"ticker":"PNW","date":"2015-12-11","pret":-0.03327,"close":61.53}
{"ticker":"PNW","date":"2015-12-14","pret":0.01013,"close":61.45}
{"ticker":"PNW","date":"2015-12-15","pret":0.00081,"close":62.06}
{"ticker":"PNW","date":"2015-12-16","pret":0.01275,"close":63.62}
{"ticker":"PNW","date":"2015-12-17"}
{"ticker":"PNW","date":"2015-12-18","pret":0.01559,"close":62.85}
{"ticker":"PNW","date":"2015-12-21","pret":-0.00237,"close":62.96}
{"ticker":"PNW","date":"2015-12-22","pret":-0.00333,"close":63.5}
{"ticker":"PNW","date":"2015-12-23","pret":0.01011,"close":64.43}
{"ticker":"PNW","date":"2015-12-24","pret":0.01281,"close":64.29}
{"ticker":"PNW","date":"2015-12-28","pret":-0.00498,"close":64.84}
{"ticker":"PNW","date":"2015-12-29","pret":0.0124,"close":65.19}
{"ticker":"PNW","date":"2015-12-30","pret":0.00169,"close":65.23}
{"ticker":"PNW","date":"2015-12-31","pret":0.00031,"close":64.48}
{"ticker":"PNW","date":"2016-01-04","pret":-0.01144,"close":64.08}
{"ticker":"PNW","date":"2016-01-05","pret":-0.00546,"close":64.4}
{"ticker":"PNY","date":"2015-01-02","pret":-0.01361,"close":39.44}
{"ticker":"PNY","date":"2015-01-05","pret":-0.00713,"close":38.43}
{"ticker":"PNY","date":"2015-01-06","pret":-0.01442,"close":38.44}
{"ticker":"PNY","date":"2015-01-07","pret":0.00052,"close":39.1}
{"ticker":"PNY","date":"2015-01-08","pret":0.02077,"close":40.01}
{"ticker":"PNY","date":"2015-01-09","pret":0.01286,"close":39.61}
{"ticker":"PNY","date":"2015-01-12","pret":-0.00452,"close":39.48}
{"ticker":"PNY","date":"2015-01-13","pret":0.00076,"close":39.5}
{"ticker":"PNY","date":"2015-01-14","pret":-0.01648,"close":40.09}
{"ticker":"PNY","date":"2015-01-15","pret":0.02997,"close":40.02}
{"ticker":"PNY","date":"2015-01-16","pret":-0.01198,"close":40.45}
{"ticker":"PNY","date":"2015-01-20","pret":0.01446,"close":40.52}
{"ticker":"PNY","date":"2015-01-21","pret":0,"close":40.5}
{"ticker":"PNY","date":"2015-01-22","pret":0.00912,"close":40.73}
{"ticker":"PNY","date":"2015-01-23","pret":-0.00221,"close":40.69}
{"ticker":"PNY","date":"2015-01-26","pret":-0.00172,"close":40.7}
{"ticker":"PNY","date":"2015-01-27","pret":-0.0042,"close":40.62}
{"ticker":"PNY","date":"2015-01-28","pret":0.00788,"close":40.08}
{"ticker":"PNY","date":"2015-01-29","pret":-0.01458,"close":41.09}
{"ticker":"PNY","date":"2015-01-30","pret":0.01825,"close":39.89}
{"ticker":"PNY","date":"2015-02-02","pret":-0.0255,"close":40.06}
{"ticker":"PNY","date":"2015-02-03","pret":0.003,"close":40.56}
{"ticker":"PNY","date":"2015-02-04","pret":0.00648,"close":40.05}
{"ticker":"PNY","date":"2015-02-05","pret":-0.00099,"close":40.42}
{"ticker":"PNY","date":"2015-02-06","pret":0.00273,"close":38.81}
{"ticker":"PNY","date":"2015-02-09","pret":-0.04332,"close":37.99}
{"ticker":"PNY","date":"2015-02-10","pret":-0.01303,"close":38.67}
{"ticker":"PNY","date":"2015-02-11","pret":0.01225,"close":37.92}
{"ticker":"PNY","date":"2015-02-12","pret":-0.01462,"close":38.06}
{"ticker":"PNY","date":"2015-02-13","pret":-0.00132,"close":37.72}
{"ticker":"PNY","date":"2015-02-17","pret":-0.01006,"close":37.09}
{"ticker":"PNY","date":"2015-02-18","pret":-0.0169,"close":37.79}
{"ticker":"PNY","date":"2015-02-19","pret":0.0222,"close":37.69}
{"ticker":"PNY","date":"2015-02-20","pret":-0.00504,"close":37.83}
{"ticker":"PNY","date":"2015-02-23","pret":0.0053,"close":37.99}
{"ticker":"PNY","date":"2015-02-24","pret":0.0037,"close":37.94}
{"ticker":"PNY","date":"2015-02-25","pret":-0.00053,"close":37.52}
{"ticker":"PNY","date":"2015-02-26","pret":-0.00847,"close":37.42}
{"ticker":"PNY","date":"2015-02-27","pret":-0.00613,"close":37.3}
{"ticker":"PNY","date":"2015-03-02","pret":-0.00375,"close":36.53}
{"ticker":"PNY","date":"2015-03-03","pret":-0.02062,"close":36.94}
{"ticker":"PNY","date":"2015-03-04","pret":0.00765,"close":36.33}
{"ticker":"PNY","date":"2015-03-05","pret":-0.01397,"close":36.38}
{"ticker":"PNY","date":"2015-03-06","pret":-0.00775,"close":35.19}
{"ticker":"PNY","date":"2015-03-09","pret":-0.01682,"close":35.3}
{"ticker":"PNY","date":"2015-03-10","pret":-0.00567,"close":35.25}
{"ticker":"PNY","date":"2015-03-11","pret":0.00341,"close":35.21}
{"ticker":"PNY","date":"2015-03-12","pret":0.00424,"close":36.33}
{"ticker":"PNY","date":"2015-03-13","pret":0.02535,"close":35.98}
{"ticker":"PNY","date":"2015-03-16","pret":-0.00496,"close":36.24}
{"ticker":"PNY","date":"2015-03-17","pret":0.00083,"close":36.46}
{"ticker":"PNY","date":"2015-03-18","pret":0.00551,"close":37.51}
{"ticker":"PNY","date":"2015-03-19","pret":0.02335,"close":36.99}
{"ticker":"PNY","date":"2015-03-20","pret":-0.007,"close":37.38}
{"ticker":"PNY","date":"2015-03-23","pret":-0.00108,"close":36.91}
{"ticker":"PNY","date":"2015-03-24","pret":-0.00352,"close":37.06}
{"ticker":"PNY","date":"2015-03-25","pret":0.00622,"close":36.73}
{"ticker":"PNY","date":"2015-03-26","pret":-0.01058,"close":36.57}
{"ticker":"PNY","date":"2015-03-27","pret":-0.00355,"close":36.57}
{"ticker":"PNY","date":"2015-03-30","pret":0.00464,"close":36.91}
{"ticker":"PNY","date":"2015-03-31","pret":0.00218,"close":36.91}
{"ticker":"PNY","date":"2015-04-01","pret":-0.00027,"close":37.11}
{"ticker":"PNY","date":"2015-04-02","pret":0.00866,"close":37.38}
{"ticker":"PNY","date":"2015-04-06","pret":0.00672,"close":37.58}
{"ticker":"PNY","date":"2015-04-07","pret":0.00507,"close":37.11}
{"ticker":"PNY","date":"2015-04-08","pret":-0.01206,"close":37.35}
{"ticker":"PNY","date":"2015-04-09","pret":0.00672,"close":37}
{"ticker":"PNY","date":"2015-04-10","pret":-0.00241,"close":37.3}
{"ticker":"PNY","date":"2015-04-13","pret":0.00295,"close":37.19}
{"ticker":"PNY","date":"2015-04-14","pret":-0.00107,"close":37.12}
{"ticker":"PNY","date":"2015-04-15","pret":-0.00134,"close":37.09}
{"ticker":"PNY","date":"2015-04-16","pret":-0.00619,"close":36.79}
{"ticker":"PNY","date":"2015-04-17","pret":-0.01359,"close":36.24}
{"ticker":"PNY","date":"2015-04-20","pret":0.00055,"close":37.07}
{"ticker":"PNY","date":"2015-04-21","pret":0.01816,"close":37.5}
{"ticker":"PNY","date":"2015-04-22","pret":0.00803,"close":37.34}
{"ticker":"PNY","date":"2015-04-23","pret":-0.00454,"close":37.62}
{"ticker":"PNY","date":"2015-04-24","pret":0.008,"close":38.11}
{"ticker":"PNY","date":"2015-04-27","pret":0.01502,"close":37.72}
{"ticker":"PNY","date":"2015-04-28","pret":-0.0137,"close":38.4}
{"ticker":"PNY","date":"2015-04-29","pret":0.01212,"close":38.12}
{"ticker":"PNY","date":"2015-04-30","pret":-0.0071,"close":37.44}
{"ticker":"PNY","date":"2015-05-01","pret":-0.01355,"close":36.94}
{"ticker":"PNY","date":"2015-05-04","pret":-0.01238,"close":36.87}
{"ticker":"PNY","date":"2015-05-05","pret":-0.00163,"close":36.17}
{"ticker":"PNY","date":"2015-05-06","pret":-0.01944,"close":36.19}
{"ticker":"PNY","date":"2015-05-07","pret":0.00111,"close":36.53}
{"ticker":"PNY","date":"2015-05-08","pret":0.0178,"close":36.5}
{"ticker":"PNY","date":"2015-05-11","pret":-0.01476,"close":36.35}
{"ticker":"PNY","date":"2015-05-12","pret":-0.00442,"close":36.34}
{"ticker":"PNY","date":"2015-05-13","pret":0.00936,"close":35.95}
{"ticker":"PNY","date":"2015-05-14","pret":-0.01074,"close":36.74}
{"ticker":"PNY","date":"2015-05-15","pret":0.01784,"close":37.14}
{"ticker":"PNY","date":"2015-05-18","pret":0.00407,"close":37.4}
{"ticker":"PNY","date":"2015-05-19","pret":0.00971,"close":37.18}
{"ticker":"PNY","date":"2015-05-20","pret":-0.0008,"close":37.2}
{"ticker":"PNY","date":"2015-05-21","pret":-0.00054,"close":37.08}
{"ticker":"PNY","date":"2015-05-22","pret":-0.00431,"close":37.01}
{"ticker":"PNY","date":"2015-05-26","pret":-0.00487,"close":36.78}
{"ticker":"PNY","date":"2015-05-27","pret":-0.00108,"close":37.03}
{"ticker":"PNY","date":"2015-05-28","pret":0.00379,"close":37.34}
{"ticker":"PNY","date":"2015-05-29","pret":0.00916,"close":37.29}
{"ticker":"PNY","date":"2015-06-01","pret":0.00214,"close":37.37}
{"ticker":"PNY","date":"2015-06-02","pret":-0.00563,"close":37.04}
{"ticker":"PNY","date":"2015-06-03","pret":-0.00512,"close":36.82}
{"ticker":"PNY","date":"2015-06-04","pret":-0.01087,"close":36.37}
{"ticker":"PNY","date":"2015-06-05","pret":-0.01404,"close":36.04}
{"ticker":"PNY","date":"2015-06-08","pret":-0.0179,"close":36.18}
{"ticker":"PNY","date":"2015-06-09","pret":0.02094,"close":36.01}
{"ticker":"PNY","date":"2015-06-10","pret":-0.00055,"close":36.52}
{"ticker":"PNY","date":"2015-06-11","pret":0.01564,"close":36.5}
{"ticker":"PNY","date":"2015-06-12","pret":-0.0082,"close":36.34}
{"ticker":"PNY","date":"2015-06-15","pret":-0.00495,"close":36.46}
{"ticker":"PNY","date":"2015-06-16","pret":0.00275,"close":36.8}
{"ticker":"PNY","date":"2015-06-17","pret":0.01583,"close":36.98}
{"ticker":"PNY","date":"2015-06-18","pret":0.00378,"close":37.27}
{"ticker":"PNY","date":"2015-06-19","pret":0.00806,"close":37.12}
{"ticker":"PNY","date":"2015-06-22","pret":-0.01292,"close":36.63}
{"ticker":"PNY","date":"2015-06-23","pret":-0.00707,"close":36.31}
{"ticker":"PNY","date":"2015-06-24","pret":-0.01042,"close":36.04}
{"ticker":"PNY","date":"2015-06-25","pret":-0.00581,"close":35.56}
{"ticker":"PNY","date":"2015-06-26","pret":-0.01228,"close":35.73}
{"ticker":"PNY","date":"2015-06-29","pret":0.00168,"close":35.59}
{"ticker":"PNY","date":"2015-06-30","pret":0.00196,"close":35.31}
{"ticker":"PNY","date":"2015-07-01","pret":-0.00984,"close":35.28}
{"ticker":"PNY","date":"2015-07-02","pret":0.00535,"close":35.78}
{"ticker":"PNY","date":"2015-07-06","pret":0.00477,"close":36.12}
{"ticker":"PNY","date":"2015-07-07","pret":0.01168,"close":36.84}
{"ticker":"PNY","date":"2015-07-08","pret":0.01835,"close":37.15}
{"ticker":"PNY","date":"2015-07-09","pret":0.01107,"close":36.51}
{"ticker":"PNY","date":"2015-07-10","pret":-0.01515,"close":36.93}
{"ticker":"PNY","date":"2015-07-13","pret":0.00706,"close":36.85}
{"ticker":"PNY","date":"2015-07-14","pret":-0.0019,"close":36.78}
{"ticker":"PNY","date":"2015-07-15","pret":0.00163,"close":36.71}
{"ticker":"PNY","date":"2015-07-16","pret":-0.00298,"close":37.28}
{"ticker":"PNY","date":"2015-07-17","pret":0.00973,"close":37.12}
{"ticker":"PNY","date":"2015-07-20","pret":-0.0035,"close":36.84}
{"ticker":"PNY","date":"2015-07-21","pret":-0.00568,"close":36.62}
{"ticker":"PNY","date":"2015-07-22","pret":-0.00708,"close":36.92}
{"ticker":"PNY","date":"2015-07-23","pret":0.00681,"close":36.34}
{"ticker":"PNY","date":"2015-07-24","pret":-0.01422,"close":36.22}
{"ticker":"PNY","date":"2015-07-27","pret":-0.0058,"close":36.75}
{"ticker":"PNY","date":"2015-07-28","pret":0.01702,"close":36.8}
{"ticker":"PNY","date":"2015-07-29","pret":-0.00027,"close":37.12}
{"ticker":"PNY","date":"2015-07-30","pret":0.00678,"close":37.47}
{"ticker":"PNY","date":"2015-07-31","pret":0.01982,"close":38.01}
{"ticker":"PNY","date":"2015-08-03","pret":0.00871,"close":38.1}
{"ticker":"PNY","date":"2015-08-04","pret":-0.00026,"close":37.91}
{"ticker":"PNY","date":"2015-08-05","pret":0.00026,"close":37.88}
{"ticker":"PNY","date":"2015-08-06","pret":-0.00501,"close":37.84}
{"ticker":"PNY","date":"2015-08-07","pret":-0.00053,"close":38.42}
{"ticker":"PNY","date":"2015-08-10","pret":0.01652,"close":38.47}
{"ticker":"PNY","date":"2015-08-11","pret":-0.00182,"close":38.76}
{"ticker":"PNY","date":"2015-08-12","pret":0.00338,"close":39.3}
{"ticker":"PNY","date":"2015-08-13","pret":0.01648,"close":39.2}
{"ticker":"PNY","date":"2015-08-14","pret":-0.00204,"close":39.88}
{"ticker":"PNY","date":"2015-08-17","pret":0.01901,"close":39.98}
{"ticker":"PNY","date":"2015-08-18","pret":0.00226,"close":39.81}
{"ticker":"PNY","date":"2015-08-19","pret":-0.00805,"close":39.84}
{"ticker":"PNY","date":"2015-08-20","pret":0.00277,"close":39.57}
{"ticker":"PNY","date":"2015-08-21","pret":-0.03694,"close":39.28}
{"ticker":"PNY","date":"2015-08-24","pret":-0.01368,"close":38.52}
{"ticker":"PNY","date":"2015-08-25","pret":0.00079,"close":38.06}
{"ticker":"PNY","date":"2015-08-26","pret":0.0238,"close":38.42}
{"ticker":"PNY","date":"2015-08-27","pret":-0.00311,"close":38.68}
{"ticker":"PNY","date":"2015-08-28","pret":0.00362,"close":38.66}
{"ticker":"PNY","date":"2015-08-31","pret":-0.00414,"close":38.58}
{"ticker":"PNY","date":"2015-09-01","pret":-0.01569,"close":37.59}
{"ticker":"PNY","date":"2015-09-02","pret":-0.00237,"close":37.73}
{"ticker":"PNY","date":"2015-09-03","pret":-0.00159,"close":37.34}
{"ticker":"PNY","date":"2015-09-04","pret":-0.03035,"close":36.35}
{"ticker":"PNY","date":"2015-09-08","pret":-0.00055,"close":36.93}
{"ticker":"PNY","date":"2015-09-09","pret":0.00734,"close":36.81}
{"ticker":"PNY","date":"2015-09-10","pret":-0.00462,"close":36.7}
{"ticker":"PNY","date":"2015-09-11","pret":-0.00464,"close":36.98}
{"ticker":"PNY","date":"2015-09-14","pret":0.01115,"close":37.06}
{"ticker":"PNY","date":"2015-09-15","pret":0.00081,"close":37.23}
{"ticker":"PNY","date":"2015-09-16","pret":0.0027,"close":37.61}
{"ticker":"PNY","date":"2015-09-17","pret":0.01577,"close":38.19}
{"ticker":"PNY","date":"2015-09-18","pret":0.00265,"close":38.04}
{"ticker":"PNY","date":"2015-09-21","pret":0.01,"close":38.47}
{"ticker":"PNY","date":"2015-09-22","pret":-0.00157,"close":38.4}
{"ticker":"PNY","date":"2015-09-23","pret":0.00654,"close":38.38}
{"ticker":"PNY","date":"2015-09-24","pret":-0.00287,"close":38.82}
{"ticker":"PNY","date":"2015-09-25","pret":0.01864,"close":39.28}
{"ticker":"PNY","date":"2015-09-28","pret":0.00435,"close":39.26}
{"ticker":"PNY","date":"2015-09-29","pret":0.00662,"close":39.28}
{"ticker":"PNY","date":"2015-09-30","pret":0.00152,"close":40.07}
{"ticker":"PNY","date":"2015-10-01","pret":0.01658,"close":40.02}
{"ticker":"PNY","date":"2015-10-02","pret":-0.00274,"close":40.63}
{"ticker":"PNY","date":"2015-10-05","pret":0.0193,"close":41}
{"ticker":"PNY","date":"2015-10-06","pret":0.00196,"close":40.4}
{"ticker":"PNY","date":"2015-10-07","pret":-0.00983,"close":40.66}
{"ticker":"PNY","date":"2015-10-08","pret":0.00074,"close":41.1}
{"ticker":"PNY","date":"2015-10-09","pret":0.01664,"close":40.93}
{"ticker":"PNY","date":"2015-10-12","pret":-0.00487,"close":41.56}
{"ticker":"PNY","date":"2015-10-13","pret":0.01188,"close":41.21}
{"ticker":"PNY","date":"2015-10-14","pret":-0.00411,"close":41.14}
{"ticker":"PNY","date":"2015-10-15","pret":-0.0017,"close":41.96}
{"ticker":"PNY","date":"2015-10-16","pret":0.01945,"close":42.08}
{"ticker":"PNY","date":"2015-10-19","pret":-0.00119,"close":42.52}
{"ticker":"PNY","date":"2015-10-20","pret":0.00971,"close":42.79}
{"ticker":"PNY","date":"2015-10-21","pret":0.01172,"close":42.39}
{"ticker":"PNY","date":"2015-10-22","pret":-0.00936,"close":42.83}
{"ticker":"PNY","date":"2015-10-23","pret":0.0103,"close":42.22}
{"ticker":"PNY","date":"2015-10-26","pret":0.28296,"close":57.82}
{"ticker":"PNY","date":"2015-10-27","pret":0.00612,"close":57.79}
{"ticker":"PNY","date":"2015-10-28","pret":0.00591,"close":57.38}
{"ticker":"PNY","date":"2015-10-29","pret":-0.00365,"close":57.25}
{"ticker":"PNY","date":"2015-10-30","pret":-0.00418,"close":57.31}
{"ticker":"PNY","date":"2015-11-02","pret":0.00174,"close":57.55}
{"ticker":"PNY","date":"2015-11-03","pret":0.00261,"close":57.5}
{"ticker":"PNY","date":"2015-11-04","pret":0.00017,"close":57.58}
{"ticker":"PNY","date":"2015-11-05","pret":0.0007,"close":57.59}
{"ticker":"PNY","date":"2015-11-06","pret":-0.00087,"close":57.65}
{"ticker":"PNY","date":"2015-11-09","pret":0.00122,"close":57.52}
{"ticker":"PNY","date":"2015-11-10","pret":-0.00104,"close":57.52}
{"ticker":"PNY","date":"2015-11-11","pret":0.00052,"close":57.55}
{"ticker":"PNY","date":"2015-11-12","pret":0.00416,"close":57.53}
{"ticker":"PNY","date":"2015-11-13","pret":-0.00451,"close":57.55}
{"ticker":"PNY","date":"2015-11-16","pret":0.00052,"close":57.65}
{"ticker":"PNY","date":"2015-11-17","pret":0.00087,"close":57.68}
{"ticker":"PNY","date":"2015-11-18","pret":0.00069,"close":57.8}
{"ticker":"PNY","date":"2015-11-19","pret":0.00191,"close":57.69}
{"ticker":"PNY","date":"2015-11-20","pret":-0.00017,"close":57.77}
{"ticker":"PNY","date":"2015-11-23","pret":0.00017,"close":57.83}
{"ticker":"PNY","date":"2015-11-24","pret":0,"close":58.03}
{"ticker":"PNY","date":"2015-11-25","pret":0.00363,"close":57.83}
{"ticker":"PNY","date":"2015-11-26"}
{"ticker":"PNY","date":"2015-11-27","pret":-0.00242,"close":58.13}
{"ticker":"PNY","date":"2015-11-30","pret":0.00483,"close":58.15}
{"ticker":"PNY","date":"2015-12-01","pret":0.00103,"close":58.34}
{"ticker":"PNY","date":"2015-12-02","pret":0.00292,"close":58.17}
{"ticker":"PNY","date":"2015-12-03","pret":-0.00258,"close":57.79}
{"ticker":"PNY","date":"2015-12-04","pret":-0.00586,"close":58.23}
{"ticker":"PNY","date":"2015-12-07","pret":0.00534,"close":57.51}
{"ticker":"PNY","date":"2015-12-08","pret":-0.01072,"close":57.5}
{"ticker":"PNY","date":"2015-12-09","pret":-0.00052,"close":57.35}
{"ticker":"PNY","date":"2015-12-10","pret":-0.00348,"close":57.12}
{"ticker":"PNY","date":"2015-12-11","pret":-0.00947,"close":57.01}
{"ticker":"PNY","date":"2015-12-14","pret":0.00422,"close":56.85}
{"ticker":"PNY","date":"2015-12-15","pret":-0.00105,"close":56.78}
{"ticker":"PNY","date":"2015-12-16","pret":-0.00035,"close":57.07}
{"ticker":"PNY","date":"2015-12-17"}
{"ticker":"PNY","date":"2015-12-18","pret":0.00193,"close":56.73}
{"ticker":"PNY","date":"2015-12-21","pret":-0.00228,"close":57.06}
{"ticker":"PNY","date":"2015-12-22","pret":-0.00123,"close":57.22}
{"ticker":"PNY","date":"2015-12-23","pret":0.00474,"close":56.92}
{"ticker":"PNY","date":"2015-12-24","pret":-0.00368,"close":56.94}
{"ticker":"PNY","date":"2015-12-28","pret":0.00018,"close":56.99}
{"ticker":"PNY","date":"2015-12-29","pret":0.00333,"close":57.06}
{"ticker":"PNY","date":"2015-12-30","pret":-0.00158,"close":57.01}
{"ticker":"PNY","date":"2015-12-31","pret":0.0007,"close":57.02}
{"ticker":"PNY","date":"2016-01-04","pret":-0.0007,"close":57.06}
{"ticker":"PNY","date":"2016-01-05","pret":0.00105,"close":57.34}
{"ticker":"PODD","date":"2015-01-02","pret":-0.00476,"close":45.18}
{"ticker":"PODD","date":"2015-01-05","pret":-0.02706,"close":45.09}
{"ticker":"PODD","date":"2015-01-06","pret":0.01131,"close":43.49}
{"ticker":"PODD","date":"2015-01-07","pret":-0.03158,"close":44.53}
{"ticker":"PODD","date":"2015-01-08","pret":-0.06098,"close":40.52}
{"ticker":"PODD","date":"2015-01-09","pret":-0.02374,"close":41.29}
{"ticker":"PODD","date":"2015-01-12","pret":0.0247,"close":40.65}
{"ticker":"PODD","date":"2015-01-13","pret":-0.00776,"close":40.05}
{"ticker":"PODD","date":"2015-01-14","pret":-0.05737,"close":38.5}
{"ticker":"PODD","date":"2015-01-15","pret":-0.21397,"close":31.86}
{"ticker":"PODD","date":"2015-01-16","pret":0.01364,"close":33.09}
{"ticker":"PODD","date":"2015-01-20","pret":0.04165,"close":33.63}
{"ticker":"PODD","date":"2015-01-21","pret":0.00962,"close":32.93}
{"ticker":"PODD","date":"2015-01-22","pret":-0.0045,"close":32.63}
{"ticker":"PODD","date":"2015-01-23","pret":-0.0179,"close":32.22}
{"ticker":"PODD","date":"2015-01-26","pret":-0.03046,"close":31.3}
{"ticker":"PODD","date":"2015-01-27","pret":-0.02266,"close":31.31}
{"ticker":"PODD","date":"2015-01-28","pret":0.01918,"close":30.18}
{"ticker":"PODD","date":"2015-01-29","pret":-0.03973,"close":30.01}
{"ticker":"PODD","date":"2015-01-30","pret":-0.02064,"close":29.39}
{"ticker":"PODD","date":"2015-02-02","pret":0.018,"close":29.76}
{"ticker":"PODD","date":"2015-02-03","pret":-0.0123,"close":29.84}
{"ticker":"PODD","date":"2015-02-04","pret":-0.00975,"close":29.68}
{"ticker":"PODD","date":"2015-02-05","pret":0.0027,"close":30.36}
{"ticker":"PODD","date":"2015-02-06","pret":0.02363,"close":30.87}
{"ticker":"PODD","date":"2015-02-09","pret":0.01307,"close":30.58}
{"ticker":"PODD","date":"2015-02-10","pret":0.00032,"close":30.63}
{"ticker":"PODD","date":"2015-02-11","pret":-0.00586,"close":31.43}
{"ticker":"PODD","date":"2015-02-12","pret":0.02323,"close":32.07}
{"ticker":"PODD","date":"2015-02-13","pret":0.02021,"close":32}
{"ticker":"PODD","date":"2015-02-17","pret":-0.00407,"close":32.36}
{"ticker":"PODD","date":"2015-02-18","pret":-0.01263,"close":31.45}
{"ticker":"PODD","date":"2015-02-19","pret":0,"close":31.88}
{"ticker":"PODD","date":"2015-02-20","pret":0.01263,"close":31.98}
{"ticker":"PODD","date":"2015-02-23","pret":0.00532,"close":32.06}
{"ticker":"PODD","date":"2015-02-24","pret":-0.00094,"close":32.64}
{"ticker":"PODD","date":"2015-02-25","pret":0.02194,"close":33.24}
{"ticker":"PODD","date":"2015-02-26","pret":-0.0049,"close":32.91}
{"ticker":"PODD","date":"2015-02-27","pret":-0.10042,"close":31.73}
{"ticker":"PODD","date":"2015-03-02","pret":0.07049,"close":32.51}
{"ticker":"PODD","date":"2015-03-03","pret":0.02161,"close":31.37}
{"ticker":"PODD","date":"2015-03-04","pret":-0.03403,"close":30.96}
{"ticker":"PODD","date":"2015-03-05","pret":-0.00966,"close":31.98}
{"ticker":"PODD","date":"2015-03-06","pret":0.0224,"close":32.24}
{"ticker":"PODD","date":"2015-03-09","pret":0.02036,"close":32.34}
{"ticker":"PODD","date":"2015-03-10","pret":-0.00778,"close":32.44}
{"ticker":"PODD","date":"2015-03-11","pret":0.01366,"close":32.99}
{"ticker":"PODD","date":"2015-03-12","pret":0.03543,"close":34.77}
{"ticker":"PODD","date":"2015-03-13","pret":0.02932,"close":35.08}
{"ticker":"PODD","date":"2015-03-16","pret":0.0169,"close":35.62}
{"ticker":"PODD","date":"2015-03-17","pret":0.0082,"close":34.79}
{"ticker":"PODD","date":"2015-03-18","pret":-0.01992,"close":34.37}
{"ticker":"PODD","date":"2015-03-19","pret":-0.01418,"close":34.38}
{"ticker":"PODD","date":"2015-03-20","pret":0.009,"close":33.95}
{"ticker":"PODD","date":"2015-03-23","pret":-0.02043,"close":33.66}
{"ticker":"PODD","date":"2015-03-24","pret":-0.0077,"close":34}
{"ticker":"PODD","date":"2015-03-25","pret":0.01328,"close":32.8}
{"ticker":"PODD","date":"2015-03-26","pret":-0.04468,"close":32.44}
{"ticker":"PODD","date":"2015-03-27","pret":-0.00461,"close":33.35}
{"ticker":"PODD","date":"2015-03-30","pret":0.03124,"close":34.28}
{"ticker":"PODD","date":"2015-03-31","pret":0.0104,"close":33.35}
{"ticker":"PODD","date":"2015-04-01","pret":-0.0203,"close":31.85}
{"ticker":"PODD","date":"2015-04-02","pret":-0.03623,"close":30.62}
{"ticker":"PODD","date":"2015-04-06","pret":-0.05363,"close":30.42}
{"ticker":"PODD","date":"2015-04-07","pret":0.00559,"close":30.35}
{"ticker":"PODD","date":"2015-04-08","pret":-0.01221,"close":30.32}
{"ticker":"PODD","date":"2015-04-09","pret":0.00794,"close":30}
{"ticker":"PODD","date":"2015-04-10","pret":-0.00363,"close":30.49}
{"ticker":"PODD","date":"2015-04-13","pret":0.00495,"close":30.67}
{"ticker":"PODD","date":"2015-04-14","pret":0.00033,"close":29.97}
{"ticker":"PODD","date":"2015-04-15","pret":0.00361,"close":30.06}
{"ticker":"PODD","date":"2015-04-16","pret":-0.01652,"close":29.99}
{"ticker":"PODD","date":"2015-04-17","pret":-0.00635,"close":29.75}
{"ticker":"PODD","date":"2015-04-20","pret":0.00635,"close":30.8}
{"ticker":"PODD","date":"2015-04-21","pret":0.03052,"close":30.99}
{"ticker":"PODD","date":"2015-04-22","pret":0.00452,"close":30.79}
{"ticker":"PODD","date":"2015-04-23","pret":-0.01068,"close":30.61}
{"ticker":"PODD","date":"2015-04-24","pret":-0.00228,"close":30.72}
{"ticker":"PODD","date":"2015-04-27","pret":0.00553,"close":30.63}
{"ticker":"PODD","date":"2015-04-28","pret":-0.00618,"close":31.37}
{"ticker":"PODD","date":"2015-04-29","pret":0.01296,"close":30.3}
{"ticker":"PODD","date":"2015-04-30","pret":-0.03239,"close":29.85}
{"ticker":"PODD","date":"2015-05-01","pret":-0.14543,"close":26.97}
{"ticker":"PODD","date":"2015-05-04","pret":0.08653,"close":27.25}
{"ticker":"PODD","date":"2015-05-05","pret":-0.04916,"close":26.41}
{"ticker":"PODD","date":"2015-05-06","pret":-0.02172,"close":26.23}
{"ticker":"PODD","date":"2015-05-07","pret":0.01204,"close":26.69}
{"ticker":"PODD","date":"2015-05-08","pret":0.00634,"close":27.16}
{"ticker":"PODD","date":"2015-05-11","pret":0.01146,"close":26.3}
{"ticker":"PODD","date":"2015-05-12","pret":-0.04203,"close":26.65}
{"ticker":"PODD","date":"2015-05-13","pret":0.03317,"close":27.37}
{"ticker":"PODD","date":"2015-05-14","pret":0.01326,"close":27.25}
{"ticker":"PODD","date":"2015-05-15","pret":-0.0011,"close":27.01}
{"ticker":"PODD","date":"2015-05-18","pret":-0.01142,"close":27.85}
{"ticker":"PODD","date":"2015-05-19","pret":0.03638,"close":28.55}
{"ticker":"PODD","date":"2015-05-20","pret":0.0163,"close":28.63}
{"ticker":"PODD","date":"2015-05-21","pret":0.00526,"close":28.52}
{"ticker":"PODD","date":"2015-05-22","pret":-0.00491,"close":28.12}
{"ticker":"PODD","date":"2015-05-26","pret":-0.01844,"close":27.71}
{"ticker":"PODD","date":"2015-05-27","pret":-0.00682,"close":28.06}
{"ticker":"PODD","date":"2015-05-28","pret":0.01182,"close":27.35}
{"ticker":"PODD","date":"2015-05-29","pret":0.03396,"close":28.27}
{"ticker":"PODD","date":"2015-06-01","pret":-0.02616,"close":29.02}
{"ticker":"PODD","date":"2015-06-02","pret":0.01717,"close":29.13}
{"ticker":"PODD","date":"2015-06-03","pret":0.01311,"close":29.34}
{"ticker":"PODD","date":"2015-06-04","pret":-0.00309,"close":29.27}
{"ticker":"PODD","date":"2015-06-05","pret":0.00206,"close":29.51}
{"ticker":"PODD","date":"2015-06-08","pret":0.01566,"close":30.01}
{"ticker":"PODD","date":"2015-06-09","pret":0.01708,"close":29.82}
{"ticker":"PODD","date":"2015-06-10","pret":-0.00133,"close":30.25}
{"ticker":"PODD","date":"2015-06-11","pret":-0.00266,"close":30.32}
{"ticker":"PODD","date":"2015-06-12","pret":0.00797,"close":29.91}
{"ticker":"PODD","date":"2015-06-15","pret":-0.01466,"close":30.1}
{"ticker":"PODD","date":"2015-06-16","pret":0.00802,"close":30.23}
{"ticker":"PODD","date":"2015-06-17","pret":0.0073,"close":30.48}
{"ticker":"PODD","date":"2015-06-18","pret":0.01183,"close":31.31}
{"ticker":"PODD","date":"2015-06-19","pret":0.02548,"close":31.09}
{"ticker":"PODD","date":"2015-06-22","pret":-0.00351,"close":31.12}
{"ticker":"PODD","date":"2015-06-23","pret":-0.00899,"close":31.04}
{"ticker":"PODD","date":"2015-06-24","pret":-0.00032,"close":30.93}
{"ticker":"PODD","date":"2015-06-25","pret":-0.00032,"close":31.36}
{"ticker":"PODD","date":"2015-06-26","pret":0.01505,"close":31.85}
{"ticker":"PODD","date":"2015-06-29","pret":0.00349,"close":30.98}
{"ticker":"PODD","date":"2015-06-30","pret":-0.01083,"close":30.98}
{"ticker":"PODD","date":"2015-07-01","pret":-0.01127,"close":30.02}
{"ticker":"PODD","date":"2015-07-02","pret":-0.02758,"close":29.78}
{"ticker":"PODD","date":"2015-07-06","pret":-0.01509,"close":29.7}
{"ticker":"PODD","date":"2015-07-07","pret":0.00841,"close":30.27}
{"ticker":"PODD","date":"2015-07-08","pret":-0.01112,"close":29.67}
{"ticker":"PODD","date":"2015-07-09","pret":0.01813,"close":30.5}
{"ticker":"PODD","date":"2015-07-10","pret":0.03048,"close":31.26}
{"ticker":"PODD","date":"2015-07-13","pret":0.01665,"close":32.14}
{"ticker":"PODD","date":"2015-07-14","pret":0.02477,"close":31.83}
{"ticker":"PODD","date":"2015-07-15","pret":-0.00996,"close":31.46}
{"ticker":"PODD","date":"2015-07-16","pret":-0.00156,"close":31.45}
{"ticker":"PODD","date":"2015-07-17","pret":-0.01134,"close":31.49}
{"ticker":"PODD","date":"2015-07-20","pret":0.00316,"close":31.51}
{"ticker":"PODD","date":"2015-07-21","pret":-0.00095,"close":31.6}
{"ticker":"PODD","date":"2015-07-22","pret":-0.00222,"close":31.97}
{"ticker":"PODD","date":"2015-07-23","pret":0.0126,"close":31.56}
{"ticker":"PODD","date":"2015-07-24","pret":-0.0145,"close":30.59}
{"ticker":"PODD","date":"2015-07-27","pret":-0.0362,"close":29.87}
{"ticker":"PODD","date":"2015-07-28","pret":-0.00594,"close":30.62}
{"ticker":"PODD","date":"2015-07-29","pret":0.00231,"close":30.82}
{"ticker":"PODD","date":"2015-07-30","pret":0.06336,"close":33.55}
{"ticker":"PODD","date":"2015-07-31","pret":0.05166,"close":33.89}
{"ticker":"PODD","date":"2015-08-03","pret":0.00176,"close":33.35}
{"ticker":"PODD","date":"2015-08-04","pret":-0.01332,"close":33.89}
{"ticker":"PODD","date":"2015-08-05","pret":0.02064,"close":34.39}
{"ticker":"PODD","date":"2015-08-06","pret":0.00843,"close":34.18}
{"ticker":"PODD","date":"2015-08-07","pret":-0.01663,"close":33.89}
{"ticker":"PODD","date":"2015-08-10","pret":0.00879,"close":33.24}
{"ticker":"PODD","date":"2015-08-11","pret":-0.01736,"close":33.72}
{"ticker":"PODD","date":"2015-08-12","pret":0.00415,"close":34.07}
{"ticker":"PODD","date":"2015-08-13","pret":-0.08604,"close":31.18}
{"ticker":"PODD","date":"2015-08-14","pret":0.0061,"close":31.6}
{"ticker":"PODD","date":"2015-08-17","pret":0.01051,"close":30.29}
{"ticker":"PODD","date":"2015-08-18","pret":-0.04205,"close":30.62}
{"ticker":"PODD","date":"2015-08-19","pret":0.00231,"close":30.26}
{"ticker":"PODD","date":"2015-08-20","pret":-0.00861,"close":29.2}
{"ticker":"PODD","date":"2015-08-21","pret":-0.05466,"close":28.7}
{"ticker":"PODD","date":"2015-08-24","pret":-0.04049,"close":28}
{"ticker":"PODD","date":"2015-08-25","pret":0.05166,"close":28.35}
{"ticker":"PODD","date":"2015-08-26","pret":0.00174,"close":29.16}
{"ticker":"PODD","date":"2015-08-27","pret":0.02296,"close":29.35}
{"ticker":"PODD","date":"2015-08-28","pret":-0.0133,"close":29.71}
{"ticker":"PODD","date":"2015-08-31","pret":0.01803,"close":29.71}
{"ticker":"PODD","date":"2015-09-01","pret":-0.01769,"close":28.39}
{"ticker":"PODD","date":"2015-09-02","pret":-0.01731,"close":28.75}
{"ticker":"PODD","date":"2015-09-03","pret":0.00418,"close":28.24}
{"ticker":"PODD","date":"2015-09-04","pret":-0.02678,"close":28.05}
{"ticker":"PODD","date":"2015-09-08","pret":0.01418,"close":29.05}
{"ticker":"PODD","date":"2015-09-09","pret":0.03324,"close":28.86}
{"ticker":"PODD","date":"2015-09-10","pret":-0.02518,"close":28.88}
{"ticker":"PODD","date":"2015-09-11","pret":0.00418,"close":29.11}
{"ticker":"PODD","date":"2015-09-14","pret":0.01485,"close":28.68}
{"ticker":"PODD","date":"2015-09-15","pret":-0.01311,"close":29.35}
{"ticker":"PODD","date":"2015-09-16","pret":0.02096,"close":29.72}
{"ticker":"PODD","date":"2015-09-17","pret":0.01485,"close":30.46}
{"ticker":"PODD","date":"2015-09-18","pret":0.00834,"close":30.17}
{"ticker":"PODD","date":"2015-09-21","pret":0.01255,"close":29.69}
{"ticker":"PODD","date":"2015-09-22","pret":-0.0337,"close":29.1}
{"ticker":"PODD","date":"2015-09-23","pret":-0.01092,"close":28.92}
{"ticker":"PODD","date":"2015-09-24","pret":-0.01695,"close":28.79}
{"ticker":"PODD","date":"2015-09-25","pret":0.0111,"close":27.32}
{"ticker":"PODD","date":"2015-09-28","pret":-0.05862,"close":25.66}
{"ticker":"PODD","date":"2015-09-29","pret":-0.06735,"close":25.64}
{"ticker":"PODD","date":"2015-09-30","pret":0.00896,"close":25.91}
{"ticker":"PODD","date":"2015-10-01","pret":0.00271,"close":26.36}
{"ticker":"PODD","date":"2015-10-02","pret":0.01116,"close":27.51}
{"ticker":"PODD","date":"2015-10-05","pret":0.06588,"close":28.67}
{"ticker":"PODD","date":"2015-10-06","pret":0.03034,"close":28.77}
{"ticker":"PODD","date":"2015-10-07","pret":0.00174,"close":29.79}
{"ticker":"PODD","date":"2015-10-08","pret":0.02872,"close":29.32}
{"ticker":"PODD","date":"2015-10-09"}
{"ticker":"PODD","date":"2015-10-12","pret":-0.01426,"close":29.42}
{"ticker":"PODD","date":"2015-10-13","pret":0.00205,"close":29.1}
{"ticker":"PODD","date":"2015-10-14","pret":-0.00616,"close":29.1}
{"ticker":"PODD","date":"2015-10-15","pret":0.00718,"close":30.38}
{"ticker":"PODD","date":"2015-10-16","pret":0.03877,"close":30.91}
{"ticker":"PODD","date":"2015-10-19","pret":0.00491,"close":30.77}
{"ticker":"PODD","date":"2015-10-20","pret":0.00618,"close":30.61}
{"ticker":"PODD","date":"2015-10-21","pret":-0.00781,"close":29.66}
{"ticker":"PODD","date":"2015-10-22","pret":-0.0218,"close":29.71}
{"ticker":"PODD","date":"2015-10-23","pret":0.00167,"close":30.64}
{"ticker":"PODD","date":"2015-10-26","pret":0.0116,"close":29.87}
{"ticker":"PODD","date":"2015-10-27","pret":-0.01662,"close":29.63}
{"ticker":"PODD","date":"2015-10-28","pret":-0.0074,"close":29.29}
{"ticker":"PODD","date":"2015-10-29","pret":-0.01771,"close":30.14}
{"ticker":"PODD","date":"2015-10-30","pret":0.02645,"close":29.9}
{"ticker":"PODD","date":"2015-11-02","pret":-0.00335,"close":30.41}
{"ticker":"PODD","date":"2015-11-03","pret":0.01962,"close":30.23}
{"ticker":"PODD","date":"2015-11-04","pret":0.00427,"close":31.89}
{"ticker":"PODD","date":"2015-11-05","pret":0.04111,"close":31.7}
{"ticker":"PODD","date":"2015-11-06","pret":0.23378,"close":36.09}
{"ticker":"PODD","date":"2015-11-09","pret":-0.10966,"close":37.06}
{"ticker":"PODD","date":"2015-11-10","pret":0.0293,"close":36.97}
{"ticker":"PODD","date":"2015-11-11","pret":0.00377,"close":34.99}
{"ticker":"PODD","date":"2015-11-12","pret":-0.06815,"close":33}
{"ticker":"PODD","date":"2015-11-13","pret":-0.05777,"close":33.27}
{"ticker":"PODD","date":"2015-11-16","pret":0.01393,"close":34}
{"ticker":"PODD","date":"2015-11-17","pret":0.02083,"close":34.7}
{"ticker":"PODD","date":"2015-11-18","pret":0.02272,"close":35}
{"ticker":"PODD","date":"2015-11-19","pret":0.00774,"close":34.65}
{"ticker":"PODD","date":"2015-11-20","pret":-0.00343,"close":34.84}
{"ticker":"PODD","date":"2015-11-23","pret":-0.0046,"close":34.77}
{"ticker":"PODD","date":"2015-11-24","pret":-0.00288,"close":35.28}
{"ticker":"PODD","date":"2015-11-25","pret":0.02284,"close":36.19}
{"ticker":"PODD","date":"2015-11-26"}
{"ticker":"PODD","date":"2015-11-27","pret":0.02509,"close":36.58}
{"ticker":"PODD","date":"2015-11-30","pret":0.0085,"close":36.59}
{"ticker":"PODD","date":"2015-12-01","pret":0.00517,"close":37.27}
{"ticker":"PODD","date":"2015-12-02","pret":0.01536,"close":36.9}
{"ticker":"PODD","date":"2015-12-03","pret":-0.01211,"close":36.75}
{"ticker":"PODD","date":"2015-12-04","pret":-0.00543,"close":36.44}
{"ticker":"PODD","date":"2015-12-07","pret":-0.00765,"close":36.28}
{"ticker":"PODD","date":"2015-12-08","pret":-0.01159,"close":36.92}
{"ticker":"PODD","date":"2015-12-09","pret":0.01896,"close":36.64}
{"ticker":"PODD","date":"2015-12-10","pret":-0.00109,"close":37.44}
{"ticker":"PODD","date":"2015-12-11","pret":-0.00218,"close":36.29}
{"ticker":"PODD","date":"2015-12-14","pret":-0.00465,"close":36.71}
{"ticker":"PODD","date":"2015-12-15","pret":0.01363,"close":36.78}
{"ticker":"PODD","date":"2015-12-16","pret":-0.00135,"close":36.56}
{"ticker":"PODD","date":"2015-12-17"}
{"ticker":"PODD","date":"2015-12-18","pret":-0.0222,"close":36.17}
{"ticker":"PODD","date":"2015-12-21","pret":0.00718,"close":36.54}
{"ticker":"PODD","date":"2015-12-22","pret":0.00713,"close":36.65}
{"ticker":"PODD","date":"2015-12-23","pret":0.00599,"close":38.11}
{"ticker":"PODD","date":"2015-12-24","pret":0.03207,"close":37.78}
{"ticker":"PODD","date":"2015-12-28","pret":-0.00766,"close":38.61}
{"ticker":"PODD","date":"2015-12-29","pret":0.02796,"close":39.32}
{"ticker":"PODD","date":"2015-12-30","pret":0.0123,"close":39.01}
{"ticker":"PODD","date":"2015-12-31","pret":-0.01101,"close":37.81}
{"ticker":"PODD","date":"2016-01-04","pret":-0.0434,"close":37.06}
{"ticker":"PODD","date":"2016-01-05","pret":-0.0035,"close":37.49}
{"ticker":"POL","date":"2015-01-02","pret":-0.01667,"close":37.72}
{"ticker":"POL","date":"2015-01-05","pret":-0.0199,"close":36.98}
{"ticker":"POL","date":"2015-01-06","pret":-0.00672,"close":36.14}
{"ticker":"POL","date":"2015-01-07","pret":-0.01796,"close":35.35}
{"ticker":"POL","date":"2015-01-08","pret":-0.01745,"close":36.3}
{"ticker":"POL","date":"2015-01-09","pret":0.01773,"close":35.94}
{"ticker":"POL","date":"2015-01-12","pret":-0.00993,"close":35.8}
{"ticker":"POL","date":"2015-01-13","pret":0.00526,"close":35.87}
{"ticker":"POL","date":"2015-01-14","pret":-0.02344,"close":35.43}
{"ticker":"POL","date":"2015-01-15","pret":0.00844,"close":35.15}
{"ticker":"POL","date":"2015-01-16","pret":-0.01723,"close":35.97}
{"ticker":"POL","date":"2015-01-20","pret":0.02726,"close":35.54}
{"ticker":"POL","date":"2015-01-21","pret":-0.01762,"close":35.79}
{"ticker":"POL","date":"2015-01-22","pret":0.01818,"close":36.43}
{"ticker":"POL","date":"2015-01-23","pret":0.0113,"close":35.88}
{"ticker":"POL","date":"2015-01-26","pret":-0.01797,"close":36.23}
{"ticker":"POL","date":"2015-01-27","pret":-0.00307,"close":36.05}
{"ticker":"POL","date":"2015-01-28","pret":0.01168,"close":35.43}
{"ticker":"POL","date":"2015-01-29","pret":-0.01448,"close":35.9}
{"ticker":"POL","date":"2015-01-30","pret":0.01199,"close":35.59}
{"ticker":"POL","date":"2015-02-02","pret":-0.01227,"close":36.71}
{"ticker":"POL","date":"2015-02-03","pret":0.03719,"close":38.57}
{"ticker":"POL","date":"2015-02-04","pret":0.028,"close":38.27}
{"ticker":"POL","date":"2015-02-05","pret":0.01514,"close":39.37}
{"ticker":"POL","date":"2015-02-06","pret":0.02279,"close":39.43}
{"ticker":"POL","date":"2015-02-09","pret":-0.0033,"close":39.32}
{"ticker":"POL","date":"2015-02-10","pret":0.00355,"close":39.29}
{"ticker":"POL","date":"2015-02-11","pret":-0.01069,"close":39.31}
{"ticker":"POL","date":"2015-02-12","pret":0.01725,"close":39.85}
{"ticker":"POL","date":"2015-02-13","pret":0.00301,"close":40.05}
{"ticker":"POL","date":"2015-02-17","pret":0.00425,"close":40.3}
{"ticker":"POL","date":"2015-02-18","pret":-0.00075,"close":40.1}
{"ticker":"POL","date":"2015-02-19","pret":-0.00501,"close":40.23}
{"ticker":"POL","date":"2015-02-20","pret":0.00451,"close":40.01}
{"ticker":"POL","date":"2015-02-23","pret":-0.00652,"close":39.76}
{"ticker":"POL","date":"2015-02-24","pret":0.00427,"close":39.95}
{"ticker":"POL","date":"2015-02-25","pret":-0.001,"close":39.79}
{"ticker":"POL","date":"2015-02-26","pret":0.0005,"close":40.33}
{"ticker":"POL","date":"2015-02-27","pret":0.01221,"close":39.74}
{"ticker":"POL","date":"2015-03-02","pret":-0.01547,"close":40.36}
{"ticker":"POL","date":"2015-03-03","pret":0.01324,"close":40.23}
{"ticker":"POL","date":"2015-03-04","pret":-0.00248,"close":40.15}
{"ticker":"POL","date":"2015-03-05","pret":0.00199,"close":39.95}
{"ticker":"POL","date":"2015-03-06","pret":-0.01703,"close":39.15}
{"ticker":"POL","date":"2015-03-09","pret":-0.00684,"close":39.66}
{"ticker":"POL","date":"2015-03-10","pret":-0.00357,"close":38.77}
{"ticker":"POL","date":"2015-03-11","pret":-0.00923,"close":38.76}
{"ticker":"POL","date":"2015-03-12","pret":0.00616,"close":39.22}
{"ticker":"POL","date":"2015-03-13","pret":-0.00154,"close":38.63}
{"ticker":"POL","date":"2015-03-16","pret":-0.00669,"close":37.64}
{"ticker":"POL","date":"2015-03-17","pret":-0.03466,"close":37.15}
{"ticker":"POL","date":"2015-03-18","pret":-0.01156,"close":37.84}
{"ticker":"POL","date":"2015-03-19","pret":0.01582,"close":37.65}
{"ticker":"POL","date":"2015-03-20","pret":0.009,"close":38.09}
{"ticker":"POL","date":"2015-03-23","pret":0.00604,"close":38.09}
{"ticker":"POL","date":"2015-03-24","pret":-0.00341,"close":38.21}
{"ticker":"POL","date":"2015-03-25","pret":0.00577,"close":37.43}
{"ticker":"POL","date":"2015-03-26","pret":-0.02891,"close":36.82}
{"ticker":"POL","date":"2015-03-27","pret":-0.01246,"close":36.93}
{"ticker":"POL","date":"2015-03-30","pret":0.01648,"close":37.62}
{"ticker":"POL","date":"2015-03-31","pret":0.00134,"close":37.35}
{"ticker":"POL","date":"2015-04-01","pret":0.0008,"close":36.63}
{"ticker":"POL","date":"2015-04-02","pret":-0.02436,"close":36.78}
{"ticker":"POL","date":"2015-04-06","pret":0.00383,"close":37.32}
{"ticker":"POL","date":"2015-04-07","pret":0.01973,"close":36.59}
{"ticker":"POL","date":"2015-04-08","pret":-0.01837,"close":36.43}
{"ticker":"POL","date":"2015-04-09","pret":-0.00656,"close":37.67}
{"ticker":"POL","date":"2015-04-10","pret":0.0406,"close":37.87}
{"ticker":"POL","date":"2015-04-13","pret":-0.00185,"close":38.1}
{"ticker":"POL","date":"2015-04-14","pret":0.01076,"close":38.41}
{"ticker":"POL","date":"2015-04-15","pret":0.00625,"close":38.54}
{"ticker":"POL","date":"2015-04-16","pret":-0.00182,"close":38.36}
{"ticker":"POL","date":"2015-04-17","pret":-0.00783,"close":38.09}
{"ticker":"POL","date":"2015-04-20","pret":0.00549,"close":38.66}
{"ticker":"POL","date":"2015-04-21","pret":0.01166,"close":38.66}
{"ticker":"POL","date":"2015-04-22","pret":-0.00465,"close":38.6}
{"ticker":"POL","date":"2015-04-23","pret":-0.00493,"close":38.62}
{"ticker":"POL","date":"2015-04-24","pret":0.00519,"close":38.35}
{"ticker":"POL","date":"2015-04-27","pret":-0.00675,"close":38.72}
{"ticker":"POL","date":"2015-04-28","pret":0.00416,"close":39.31}
{"ticker":"POL","date":"2015-04-29","pret":0.01417,"close":39.48}
{"ticker":"POL","date":"2015-04-30","pret":0.00459,"close":39.05}
{"ticker":"POL","date":"2015-05-01","pret":-0.01876,"close":40.21}
{"ticker":"POL","date":"2015-05-04","pret":0.04539,"close":40.89}
{"ticker":"POL","date":"2015-05-05","pret":0.01011,"close":40.08}
{"ticker":"POL","date":"2015-05-06","pret":-0.00962,"close":40.07}
{"ticker":"POL","date":"2015-05-07","pret":-0.00996,"close":40.19}
{"ticker":"POL","date":"2015-05-08","pret":0.01786,"close":40.27}
{"ticker":"POL","date":"2015-05-11","pret":-0.01711,"close":40.07}
{"ticker":"POL","date":"2015-05-12","pret":0.0005,"close":39.62}
{"ticker":"POL","date":"2015-05-13","pret":-0.00602,"close":39.63}
{"ticker":"POL","date":"2015-05-14","pret":0.00201,"close":40.69}
{"ticker":"POL","date":"2015-05-15","pret":0.01618,"close":40.19}
{"ticker":"POL","date":"2015-05-18","pret":-0.00993,"close":40.23}
{"ticker":"POL","date":"2015-05-19","pret":0.00199,"close":39.39}
{"ticker":"POL","date":"2015-05-20","pret":-0.02189,"close":39.25}
{"ticker":"POL","date":"2015-05-21","pret":-0.00255,"close":39.6}
{"ticker":"POL","date":"2015-05-22","pret":0.00863,"close":39.29}
{"ticker":"POL","date":"2015-05-26","pret":-0.01272,"close":38.79}
{"ticker":"POL","date":"2015-05-27","pret":-0.00668,"close":39.35}
{"ticker":"POL","date":"2015-05-28","pret":0.00847,"close":39.18}
{"ticker":"POL","date":"2015-05-29","pret":-0.00128,"close":38.89}
{"ticker":"POL","date":"2015-06-01","pret":0.00102,"close":38.83}
{"ticker":"POL","date":"2015-06-02","pret":-0.01235,"close":38.96}
{"ticker":"POL","date":"2015-06-03","pret":0.01209,"close":39.38}
{"ticker":"POL","date":"2015-06-04","pret":0.00764,"close":38.66}
{"ticker":"POL","date":"2015-06-05","pret":-0.02233,"close":39.11}
{"ticker":"POL","date":"2015-06-08","pret":0.01058,"close":38.95}
{"ticker":"POL","date":"2015-06-09","pret":0.00128,"close":38.29}
{"ticker":"POL","date":"2015-06-10","pret":-0.00928,"close":39.17}
{"ticker":"POL","date":"2015-06-11","pret":0.01337,"close":39.57}
{"ticker":"POL","date":"2015-06-12","pret":0.00738,"close":39.12}
{"ticker":"POL","date":"2015-06-15","pret":-0.02075,"close":38.91}
{"ticker":"POL","date":"2015-06-16","pret":0.00928,"close":39.64}
{"ticker":"POL","date":"2015-06-17","pret":0.02056,"close":39.13}
{"ticker":"POL","date":"2015-06-18","pret":-0.01366,"close":40.03}
{"ticker":"POL","date":"2015-06-19","pret":0.01992,"close":39.62}
{"ticker":"POL","date":"2015-06-22","pret":-0.00526,"close":39.46}
{"ticker":"POL","date":"2015-06-23","pret":-0.00958,"close":39.95}
{"ticker":"POL","date":"2015-06-24","pret":0.01109,"close":39.82}
{"ticker":"POL","date":"2015-06-25","pret":0.00175,"close":40.2}
{"ticker":"POL","date":"2015-06-26","pret":0.00624,"close":40}
{"ticker":"POL","date":"2015-06-29","pret":-0.01908,"close":38.55}
{"ticker":"POL","date":"2015-06-30","pret":-0.01198,"close":39.17}
{"ticker":"POL","date":"2015-07-01","pret":0.0135,"close":39.5}
{"ticker":"POL","date":"2015-07-02","pret":0.00454,"close":39.19}
{"ticker":"POL","date":"2015-07-06","pret":-0.0237,"close":38.61}
{"ticker":"POL","date":"2015-07-07","pret":-0.00699,"close":38.41}
{"ticker":"POL","date":"2015-07-08","pret":-0.01492,"close":37.25}
{"ticker":"POL","date":"2015-07-09","pret":-0.00555,"close":36.98}
{"ticker":"POL","date":"2015-07-10","pret":-0.00638,"close":37.87}
{"ticker":"POL","date":"2015-07-13","pret":0.01667,"close":38.63}
{"ticker":"POL","date":"2015-07-14","pret":0.01122,"close":39.19}
{"ticker":"POL","date":"2015-07-15","pret":0.01443,"close":38.18}
{"ticker":"POL","date":"2015-07-16","pret":-0.02041,"close":38.05}
{"ticker":"POL","date":"2015-07-17","pret":-0.00602,"close":37.44}
{"ticker":"POL","date":"2015-07-20","pret":-0.01695,"close":37.39}
{"ticker":"POL","date":"2015-07-21","pret":-0.0008,"close":37.18}
{"ticker":"POL","date":"2015-07-22","pret":-0.01021,"close":37.26}
{"ticker":"POL","date":"2015-07-23","pret":0.00994,"close":37.29}
{"ticker":"POL","date":"2015-07-24","pret":-0.00644,"close":36.91}
{"ticker":"POL","date":"2015-07-27","pret":-0.05561,"close":34}
{"ticker":"POL","date":"2015-07-28","pret":-0.04808,"close":33}
{"ticker":"POL","date":"2015-07-29","pret":-0.01322,"close":33.75}
{"ticker":"POL","date":"2015-07-30","pret":0.01917,"close":34.12}
{"ticker":"POL","date":"2015-07-31","pret":0.01648,"close":34.27}
{"ticker":"POL","date":"2015-08-03","pret":-0.00204,"close":33.6}
{"ticker":"POL","date":"2015-08-04","pret":-0.01533,"close":34.05}
{"ticker":"POL","date":"2015-08-05","pret":0.01854,"close":34.26}
{"ticker":"POL","date":"2015-08-06","pret":0.00175,"close":34.11}
{"ticker":"POL","date":"2015-08-07","pret":-0.01466,"close":33.43}
{"ticker":"POL","date":"2015-08-10","pret":-0.00414,"close":34.27}
{"ticker":"POL","date":"2015-08-11","pret":0.00503,"close":33.71}
{"ticker":"POL","date":"2015-08-12","pret":-0.01726,"close":33.54}
{"ticker":"POL","date":"2015-08-13","pret":0.00688,"close":33.24}
{"ticker":"POL","date":"2015-08-14","pret":-0.00989,"close":33.56}
{"ticker":"POL","date":"2015-08-17","pret":0.03433,"close":34.68}
{"ticker":"POL","date":"2015-08-18","pret":-0.00087,"close":34.34}
{"ticker":"POL","date":"2015-08-19","pret":-0.0129,"close":34.12}
{"ticker":"POL","date":"2015-08-20","pret":-0.00355,"close":33.24}
{"ticker":"POL","date":"2015-08-21","pret":-0.04326,"close":32.46}
{"ticker":"POL","date":"2015-08-24","pret":-0.05856,"close":31.17}
{"ticker":"POL","date":"2015-08-25","pret":0.0536,"close":30.54}
{"ticker":"POL","date":"2015-08-26","pret":-0.02964,"close":30.89}
{"ticker":"POL","date":"2015-08-27","pret":0.00128,"close":32.18}
{"ticker":"POL","date":"2015-08-28","pret":0.024,"close":32.46}
{"ticker":"POL","date":"2015-08-31","pret":0.00963,"close":32.47}
{"ticker":"POL","date":"2015-09-01","pret":-0.01903,"close":31.21}
{"ticker":"POL","date":"2015-09-02","pret":-0.00347,"close":31.7}
{"ticker":"POL","date":"2015-09-03","pret":0.00599,"close":31.87}
{"ticker":"POL","date":"2015-09-04","pret":-0.01424,"close":31.1}
{"ticker":"POL","date":"2015-09-08","pret":0.00888,"close":32.07}
{"ticker":"POL","date":"2015-09-09","pret":0.0228,"close":32.03}
{"ticker":"POL","date":"2015-09-10","pret":-0.01744,"close":31.64}
{"ticker":"POL","date":"2015-09-11","pret":-0.01296,"close":31.43}
{"ticker":"POL","date":"2015-09-14","pret":-0.00383,"close":30.8}
{"ticker":"POL","date":"2015-09-15","pret":-0.01481,"close":31.36}
{"ticker":"POL","date":"2015-09-16","pret":0.01544,"close":31.86}
{"ticker":"POL","date":"2015-09-17","pret":0.01772,"close":31.68}
{"ticker":"POL","date":"2015-09-18","pret":-0.01772,"close":30.94}
{"ticker":"POL","date":"2015-09-21","pret":-0.00128,"close":31.3}
{"ticker":"POL","date":"2015-09-22","pret":-0.01222,"close":30.66}
{"ticker":"POL","date":"2015-09-23","pret":-0.00682,"close":30.42}
{"ticker":"POL","date":"2015-09-24","pret":-0.01676,"close":30.91}
{"ticker":"POL","date":"2015-09-25","pret":0.03067,"close":30.67}
{"ticker":"POL","date":"2015-09-28","pret":-0.02902,"close":29.58}
{"ticker":"POL","date":"2015-09-29","pret":-0.02309,"close":29.27}
{"ticker":"POL","date":"2015-09-30","pret":0.00405,"close":29.34}
{"ticker":"POL","date":"2015-10-01","pret":-0.00643,"close":29.47}
{"ticker":"POL","date":"2015-10-02","pret":-0.00852,"close":30.92}
{"ticker":"POL","date":"2015-10-05","pret":0.06877,"close":31.88}
{"ticker":"POL","date":"2015-10-06","pret":0.02055,"close":32.41}
{"ticker":"POL","date":"2015-10-07","pret":0.02075,"close":33.47}
{"ticker":"POL","date":"2015-10-08","pret":0.02513,"close":33.8}
{"ticker":"POL","date":"2015-10-09","pret":0.01895,"close":34.21}
{"ticker":"POL","date":"2015-10-12","pret":0.00322,"close":34.53}
{"ticker":"POL","date":"2015-10-13","pret":-0.00264,"close":34.17}
{"ticker":"POL","date":"2015-10-14","pret":0.00759,"close":34.57}
{"ticker":"POL","date":"2015-10-15","pret":0.0029,"close":33.75}
{"ticker":"POL","date":"2015-10-16","pret":-0.0214,"close":33.2}
{"ticker":"POL","date":"2015-10-19","pret":-0.02552,"close":32.95}
{"ticker":"POL","date":"2015-10-20","pret":0.00061,"close":32.55}
{"ticker":"POL","date":"2015-10-21","pret":-0.0061,"close":31.71}
{"ticker":"POL","date":"2015-10-22","pret":-0.02007,"close":32.13}
{"ticker":"POL","date":"2015-10-23","pret":0.01455,"close":33}
{"ticker":"POL","date":"2015-10-26","pret":0.01556,"close":33.08}
{"ticker":"POL","date":"2015-10-27","pret":-0.04551,"close":31.77}
{"ticker":"POL","date":"2015-10-28","pret":0.01102,"close":33.1}
{"ticker":"POL","date":"2015-10-29","pret":0.02628,"close":33.29}
{"ticker":"POL","date":"2015-10-30","pret":0.01424,"close":33.44}
{"ticker":"POL","date":"2015-11-02","pret":0.0051,"close":34.16}
{"ticker":"POL","date":"2015-11-03","pret":0.0178,"close":34.02}
{"ticker":"POL","date":"2015-11-04","pret":0.00703,"close":34.16}
{"ticker":"POL","date":"2015-11-05","pret":-0.00586,"close":34.59}
{"ticker":"POL","date":"2015-11-06","pret":0.00498,"close":34.81}
{"ticker":"POL","date":"2015-11-09","pret":0.01075,"close":34.38}
{"ticker":"POL","date":"2015-11-10","pret":-0.00638,"close":34.77}
{"ticker":"POL","date":"2015-11-11","pret":0.01559,"close":34.44}
{"ticker":"POL","date":"2015-11-12","pret":-0.02818,"close":33.34}
{"ticker":"POL","date":"2015-11-13","pret":-0.02325,"close":33.75}
{"ticker":"POL","date":"2015-11-16","pret":0.01348,"close":34.53}
{"ticker":"POL","date":"2015-11-17","pret":0.02729,"close":35.01}
{"ticker":"POL","date":"2015-11-18","pret":0.01551,"close":35.8}
{"ticker":"POL","date":"2015-11-19","pret":0.0164,"close":35.96}
{"ticker":"POL","date":"2015-11-20","pret":0.00056,"close":35.36}
{"ticker":"POL","date":"2015-11-23","pret":-0.00929,"close":35.69}
{"ticker":"POL","date":"2015-11-24","pret":0.00282,"close":35.79}
{"ticker":"POL","date":"2015-11-25","pret":0.00619,"close":35.74}
{"ticker":"POL","date":"2015-11-26"}
{"ticker":"POL","date":"2015-11-27","pret":0.00056,"close":35.85}
{"ticker":"POL","date":"2015-11-30","pret":0.00865,"close":35.98}
{"ticker":"POL","date":"2015-12-01","pret":0.00028,"close":36.04}
{"ticker":"POL","date":"2015-12-02","pret":-0.00278,"close":34.73}
{"ticker":"POL","date":"2015-12-03","pret":-0.02824,"close":34.31}
{"ticker":"POL","date":"2015-12-04","pret":-0.01763,"close":34.29}
{"ticker":"POL","date":"2015-12-07","pret":-0.00468,"close":33.38}
{"ticker":"POL","date":"2015-12-08","pret":-0.0373,"close":32.88}
{"ticker":"POL","date":"2015-12-09","pret":0.01359,"close":33.22}
{"ticker":"POL","date":"2015-12-10","pret":-0.00602,"close":32.88}
{"ticker":"POL","date":"2015-12-11","pret":-0.04002,"close":31.92}
{"ticker":"POL","date":"2015-12-14","pret":-0.00409,"close":31.45}
{"ticker":"POL","date":"2015-12-15","pret":0.00126,"close":31.74}
{"ticker":"POL","date":"2015-12-16","pret":0.00628,"close":32.18}
{"ticker":"POL","date":"2015-12-17"}
{"ticker":"POL","date":"2015-12-18","pret":-0.02825,"close":31.09}
{"ticker":"POL","date":"2015-12-21","pret":0.00706,"close":30.96}
{"ticker":"POL","date":"2015-12-22","pret":-0.00417,"close":31.86}
{"ticker":"POL","date":"2015-12-23","pret":0.03222,"close":32.65}
{"ticker":"POL","date":"2015-12-24","pret":0.01542,"close":32.57}
{"ticker":"POL","date":"2015-12-28","pret":-0.00892,"close":32.4}
{"ticker":"POL","date":"2015-12-29","pret":0.008,"close":32.53}
{"ticker":"POL","date":"2015-12-30","pret":-0.00707,"close":32.15}
{"ticker":"POL","date":"2015-12-31","pret":-0.01211,"close":31.76}
{"ticker":"POL","date":"2016-01-04","pret":-0.02274,"close":30.77}
{"ticker":"POL","date":"2016-01-05","pret":-0.01254,"close":30.46}
{"ticker":"POM","date":"2015-01-02","pret":-0.00666,"close":27.14}
{"ticker":"POM","date":"2015-01-05","pret":0.00813,"close":27.03}
{"ticker":"POM","date":"2015-01-06","pret":-0.00258,"close":27.1}
{"ticker":"POM","date":"2015-01-07","pret":0.00221,"close":27.24}
{"ticker":"POM","date":"2015-01-08","pret":0.00441,"close":27.24}
{"ticker":"POM","date":"2015-01-09","pret":-0.00184,"close":27.14}
{"ticker":"POM","date":"2015-01-12","pret":-0.00294,"close":27.03}
{"ticker":"POM","date":"2015-01-13","pret":-0.00406,"close":27.21}
{"ticker":"POM","date":"2015-01-14","pret":0,"close":27.26}
{"ticker":"POM","date":"2015-01-15","pret":0.00847,"close":27.27}
{"ticker":"POM","date":"2015-01-16","pret":-0.00037,"close":27.3}
{"ticker":"POM","date":"2015-01-20","pret":0.00257,"close":27.38}
{"ticker":"POM","date":"2015-01-21","pret":0.00037,"close":27.38}
{"ticker":"POM","date":"2015-01-22","pret":0.0011,"close":27.42}
{"ticker":"POM","date":"2015-01-23","pret":0.0011,"close":27.39}
{"ticker":"POM","date":"2015-01-26","pret":0.00036,"close":27.37}
{"ticker":"POM","date":"2015-01-27","pret":-0.00329,"close":27.24}
{"ticker":"POM","date":"2015-01-28","pret":-0.0022,"close":27.19}
{"ticker":"POM","date":"2015-01-29","pret":-0.00184,"close":27.41}
{"ticker":"POM","date":"2015-01-30","pret":0.0044,"close":27.45}
{"ticker":"POM","date":"2015-02-02","pret":0.00475,"close":27.43}
{"ticker":"POM","date":"2015-02-03","pret":-0.00292,"close":27.43}
{"ticker":"POM","date":"2015-02-04","pret":0.0011,"close":27.33}
{"ticker":"POM","date":"2015-02-05","pret":-0.00146,"close":27.28}
{"ticker":"POM","date":"2015-02-06","pret":-0.00403,"close":27.19}
{"ticker":"POM","date":"2015-02-09","pret":-0.00073,"close":27.12}
{"ticker":"POM","date":"2015-02-10","pret":-0.00147,"close":27.35}
{"ticker":"POM","date":"2015-02-11","pret":0.0022,"close":27.19}
{"ticker":"POM","date":"2015-02-12","pret":-0.00331,"close":27.1}
{"ticker":"POM","date":"2015-02-13","pret":-0.00332,"close":27.06}
{"ticker":"POM","date":"2015-02-17","pret":-0.00074,"close":27.24}
{"ticker":"POM","date":"2015-02-18","pret":0.00737,"close":27.31}
{"ticker":"POM","date":"2015-02-19","pret":0.00293,"close":27.29}
{"ticker":"POM","date":"2015-02-20","pret":-0.00256,"close":27.24}
{"ticker":"POM","date":"2015-02-23","pret":-0.00037,"close":27.32}
{"ticker":"POM","date":"2015-02-24","pret":-0.00037,"close":27.26}
{"ticker":"POM","date":"2015-02-25","pret":0.0022,"close":27.13}
{"ticker":"POM","date":"2015-02-26","pret":-0.00477,"close":27.16}
{"ticker":"POM","date":"2015-02-27","pret":-0.00074,"close":27.14}
{"ticker":"POM","date":"2015-03-02","pret":0,"close":27.1}
{"ticker":"POM","date":"2015-03-03","pret":-0.00221,"close":27.11}
{"ticker":"POM","date":"2015-03-04","pret":0.00037,"close":27.16}
{"ticker":"POM","date":"2015-03-05","pret":0.00221,"close":27.26}
{"ticker":"POM","date":"2015-03-06","pret":-0.0085,"close":26.95}
{"ticker":"POM","date":"2015-03-09","pret":-0.0026,"close":26.88}
{"ticker":"POM","date":"2015-03-10","pret":0.00112,"close":26.9}
{"ticker":"POM","date":"2015-03-11","pret":0.00037,"close":26.85}
{"ticker":"POM","date":"2015-03-12","pret":-0.00074,"close":26.83}
{"ticker":"POM","date":"2015-03-13","pret":-0.00224,"close":26.81}
{"ticker":"POM","date":"2015-03-16","pret":0,"close":26.92}
{"ticker":"POM","date":"2015-03-17","pret":0.00409,"close":26.75}
{"ticker":"POM","date":"2015-03-18","pret":-0.00521,"close":27.02}
{"ticker":"POM","date":"2015-03-19","pret":0.0067,"close":27.09}
{"ticker":"POM","date":"2015-03-20","pret":0.00555,"close":26.99}
{"ticker":"POM","date":"2015-03-23","pret":-0.0048,"close":26.96}
{"ticker":"POM","date":"2015-03-24","pret":-0.00111,"close":26.86}
{"ticker":"POM","date":"2015-03-25","pret":-0.00297,"close":26.82}
{"ticker":"POM","date":"2015-03-26","pret":-0.00074,"close":26.83}
{"ticker":"POM","date":"2015-03-27","pret":0.00074,"close":26.84}
{"ticker":"POM","date":"2015-03-30","pret":-0.00112,"close":26.86}
{"ticker":"POM","date":"2015-03-31","pret":0.00335,"close":26.83}
{"ticker":"POM","date":"2015-04-01","pret":-0.00335,"close":26.79}
{"ticker":"POM","date":"2015-04-02","pret":-0.00149,"close":26.86}
{"ticker":"POM","date":"2015-04-06","pret":0.00298,"close":26.9}
{"ticker":"POM","date":"2015-04-07","pret":-0.00112,"close":26.79}
{"ticker":"POM","date":"2015-04-08","pret":-0.00261,"close":26.7}
{"ticker":"POM","date":"2015-04-09","pret":-0.00299,"close":26.72}
{"ticker":"POM","date":"2015-04-10","pret":0.00037,"close":26.75}
{"ticker":"POM","date":"2015-04-13","pret":0.00075,"close":26.75}
{"ticker":"POM","date":"2015-04-14","pret":0.00112,"close":26.78}
{"ticker":"POM","date":"2015-04-15","pret":0.00112,"close":26.75}
{"ticker":"POM","date":"2015-04-16","pret":-0.00262,"close":26.7}
{"ticker":"POM","date":"2015-04-17","pret":-0.00262,"close":26.57}
{"ticker":"POM","date":"2015-04-20","pret":-0.00263,"close":26.42}
{"ticker":"POM","date":"2015-04-21","pret":-0.00566,"close":26.08}
{"ticker":"POM","date":"2015-04-22","pret":-0.01179,"close":26.2}
{"ticker":"POM","date":"2015-04-23","pret":0.00306,"close":26.48}
{"ticker":"POM","date":"2015-04-24","pret":0.00722,"close":26.33}
{"ticker":"POM","date":"2015-04-27","pret":-0.00038,"close":26.05}
{"ticker":"POM","date":"2015-04-28","pret":-0.01297,"close":26.14}
{"ticker":"POM","date":"2015-04-29","pret":0.00038,"close":26.11}
{"ticker":"POM","date":"2015-04-30","pret":0,"close":25.98}
{"ticker":"POM","date":"2015-05-01","pret":-0.00346,"close":26.08}
{"ticker":"POM","date":"2015-05-04","pret":0.00958,"close":26.37}
{"ticker":"POM","date":"2015-05-05","pret":0.00381,"close":26.3}
{"ticker":"POM","date":"2015-05-06","pret":0.0053,"close":26.27}
{"ticker":"POM","date":"2015-05-07","pret":-0.00721,"close":26.12}
{"ticker":"POM","date":"2015-05-08","pret":-0.00267,"close":25.49}
{"ticker":"POM","date":"2015-05-11","pret":-0.02944,"close":24.88}
{"ticker":"POM","date":"2015-05-12","pret":-0.04626,"close":25.22}
{"ticker":"POM","date":"2015-05-13","pret":0.04034,"close":24.91}
{"ticker":"POM","date":"2015-05-14","pret":-0.00954,"close":24.81}
{"ticker":"POM","date":"2015-05-15","pret":-0.00681,"close":27}
{"ticker":"POM","date":"2015-05-18","pret":0.08066,"close":26.98}
{"ticker":"POM","date":"2015-05-19","pret":-0.00297,"close":26.97}
{"ticker":"POM","date":"2015-05-20","pret":0.00297,"close":26.96}
{"ticker":"POM","date":"2015-05-21","pret":-0.00037,"close":26.98}
{"ticker":"POM","date":"2015-05-22","pret":0,"close":26.98}
{"ticker":"POM","date":"2015-05-26","pret":0.00148,"close":27.03}
{"ticker":"POM","date":"2015-05-27","pret":-0.00037,"close":27.11}
{"ticker":"POM","date":"2015-05-28","pret":0.0048,"close":27.13}
{"ticker":"POM","date":"2015-05-29","pret":0.00184,"close":27.25}
{"ticker":"POM","date":"2015-06-01","pret":0.0011,"close":27.15}
{"ticker":"POM","date":"2015-06-02","pret":-0.00258,"close":27.05}
{"ticker":"POM","date":"2015-06-03","pret":-0.00258,"close":27.05}
{"ticker":"POM","date":"2015-06-04","pret":-0.00296,"close":27.1}
{"ticker":"POM","date":"2015-06-05","pret":0.00074,"close":27.04}
{"ticker":"POM","date":"2015-06-08","pret":-0.00669,"close":26.67}
{"ticker":"POM","date":"2015-06-09","pret":-0.00448,"close":26.76}
{"ticker":"POM","date":"2015-06-10","pret":0.00448,"close":26.72}
{"ticker":"POM","date":"2015-06-11","pret":-0.00299,"close":26.76}
{"ticker":"POM","date":"2015-06-12","pret":0.00037,"close":26.72}
{"ticker":"POM","date":"2015-06-15","pret":-0.00187,"close":26.66}
{"ticker":"POM","date":"2015-06-16","pret":-0.00187,"close":26.74}
{"ticker":"POM","date":"2015-06-17","pret":0.00187,"close":26.84}
{"ticker":"POM","date":"2015-06-18","pret":0.00523,"close":26.93}
{"ticker":"POM","date":"2015-06-19","pret":0.00372,"close":26.78}
{"ticker":"POM","date":"2015-06-22","pret":-0.00558,"close":26.75}
{"ticker":"POM","date":"2015-06-23","pret":-0.00149,"close":26.76}
{"ticker":"POM","date":"2015-06-24","pret":0,"close":26.76}
{"ticker":"POM","date":"2015-06-25","pret":0.00037,"close":26.76}
{"ticker":"POM","date":"2015-06-26","pret":-0.00037,"close":26.75}
{"ticker":"POM","date":"2015-06-29","pret":0,"close":26.71}
{"ticker":"POM","date":"2015-06-30","pret":0.00261,"close":26.94}
{"ticker":"POM","date":"2015-07-01","pret":0.00298,"close":27}
{"ticker":"POM","date":"2015-07-02","pret":0.00334,"close":27.04}
{"ticker":"POM","date":"2015-07-06","pret":0.00037,"close":27.04}
{"ticker":"POM","date":"2015-07-07","pret":0.00185,"close":26.98}
{"ticker":"POM","date":"2015-07-08","pret":-0.00259,"close":26.99}
{"ticker":"POM","date":"2015-07-09","pret":0.00074,"close":26.89}
{"ticker":"POM","date":"2015-07-10","pret":-0.00445,"close":26.85}
{"ticker":"POM","date":"2015-07-13","pret":0.00037,"close":26.89}
{"ticker":"POM","date":"2015-07-14","pret":-0.00074,"close":26.86}
{"ticker":"POM","date":"2015-07-15","pret":0.00074,"close":26.97}
{"ticker":"POM","date":"2015-07-16","pret":0.00223,"close":27.05}
{"ticker":"POM","date":"2015-07-17","pret":0.00259,"close":27.06}
{"ticker":"POM","date":"2015-07-20","pret":0,"close":27.02}
{"ticker":"POM","date":"2015-07-21","pret":0.00037,"close":26.88}
{"ticker":"POM","date":"2015-07-22","pret":-0.00445,"close":26.89}
{"ticker":"POM","date":"2015-07-23","pret":-0.00186,"close":26.41}
{"ticker":"POM","date":"2015-07-24","pret":-0.01765,"close":26.38}
{"ticker":"POM","date":"2015-07-27","pret":-0.00114,"close":26.41}
{"ticker":"POM","date":"2015-07-28","pret":0.00152,"close":26.62}
{"ticker":"POM","date":"2015-07-29","pret":0.00604,"close":26.88}
{"ticker":"POM","date":"2015-07-30","pret":0.01235,"close":26.87}
{"ticker":"POM","date":"2015-07-31","pret":0.00112,"close":26.68}
{"ticker":"POM","date":"2015-08-03","pret":-0.00783,"close":26.82}
{"ticker":"POM","date":"2015-08-04","pret":0.00336,"close":26.77}
{"ticker":"POM","date":"2015-08-05","pret":0.00037,"close":26.78}
{"ticker":"POM","date":"2015-08-06","pret":-0.00112,"close":26.88}
{"ticker":"POM","date":"2015-08-07","pret":0.00261,"close":26.86}
{"ticker":"POM","date":"2015-08-10","pret":0.00037,"close":26.79}
{"ticker":"POM","date":"2015-08-11","pret":-0.00074,"close":26.79}
{"ticker":"POM","date":"2015-08-12","pret":-0.00149,"close":27.18}
{"ticker":"POM","date":"2015-08-13","pret":0.0115,"close":27.27}
{"ticker":"POM","date":"2015-08-14","pret":0.00258,"close":27.22}
{"ticker":"POM","date":"2015-08-17","pret":0.0022,"close":27.19}
{"ticker":"POM","date":"2015-08-18","pret":-0.00073,"close":27.19}
{"ticker":"POM","date":"2015-08-19","pret":-0.0011,"close":27.19}
{"ticker":"POM","date":"2015-08-20","pret":-0.00037,"close":27.12}
{"ticker":"POM","date":"2015-08-21","pret":-0.00258,"close":27.03}
{"ticker":"POM","date":"2015-08-24","pret":-0.01076,"close":26.95}
{"ticker":"POM","date":"2015-08-25","pret":0.00706,"close":22.51}
{"ticker":"POM","date":"2015-08-26","pret":-0.17826,"close":23.4}
{"ticker":"POM","date":"2015-08-27","pret":0.03564,"close":23.37}
{"ticker":"POM","date":"2015-08-28","pret":-0.00944,"close":23.01}
{"ticker":"POM","date":"2015-08-31","pret":0.00559,"close":22.98}
{"ticker":"POM","date":"2015-09-01","pret":-0.01948,"close":22.9}
{"ticker":"POM","date":"2015-09-02","pret":0.00914,"close":22.97}
{"ticker":"POM","date":"2015-09-03","pret":-0.00347,"close":23.04}
{"ticker":"POM","date":"2015-09-04","pret":-0.00523,"close":22.96}
{"ticker":"POM","date":"2015-09-08","pret":0.00305,"close":22.64}
{"ticker":"POM","date":"2015-09-09","pret":-0.00568,"close":22.71}
{"ticker":"POM","date":"2015-09-10","pret":-0.00527,"close":23.08}
{"ticker":"POM","date":"2015-09-11","pret":0.01486,"close":23.05}
{"ticker":"POM","date":"2015-09-14","pret":0.00043,"close":23.12}
{"ticker":"POM","date":"2015-09-15","pret":0.00303,"close":23.48}
{"ticker":"POM","date":"2015-09-16","pret":0.02012,"close":23.85}
{"ticker":"POM","date":"2015-09-17","pret":0.00886,"close":23.73}
{"ticker":"POM","date":"2015-09-18","pret":-0.01226,"close":23.41}
{"ticker":"POM","date":"2015-09-21","pret":-0.00341,"close":23.2}
{"ticker":"POM","date":"2015-09-22","pret":-0.01245,"close":23.07}
{"ticker":"POM","date":"2015-09-23","pret":-0.0013,"close":23.22}
{"ticker":"POM","date":"2015-09-24","pret":0.00345,"close":23.46}
{"ticker":"POM","date":"2015-09-25","pret":0.00858,"close":23.7}
{"ticker":"POM","date":"2015-09-28","pret":0.01232,"close":23.92}
{"ticker":"POM","date":"2015-09-29","pret":0.02006,"close":24.16}
{"ticker":"POM","date":"2015-09-30","pret":0.0033,"close":24.22}
{"ticker":"POM","date":"2015-10-01","pret":0,"close":24.39}
{"ticker":"POM","date":"2015-10-02","pret":-0.00082,"close":24.79}
{"ticker":"POM","date":"2015-10-05","pret":0.05344,"close":25.41}
{"ticker":"POM","date":"2015-10-06","pret":-0.00864,"close":26.22}
{"ticker":"POM","date":"2015-10-07","pret":0.03908,"close":26.38}
{"ticker":"POM","date":"2015-10-08","pret":0.00152,"close":26.48}
{"ticker":"POM","date":"2015-10-09","pret":0.00114,"close":26.49}
{"ticker":"POM","date":"2015-10-12","pret":0.00114,"close":26.43}
{"ticker":"POM","date":"2015-10-13","pret":0.00038,"close":26.41}
{"ticker":"POM","date":"2015-10-14","pret":-0.00227,"close":26.4}
{"ticker":"POM","date":"2015-10-15","pret":0,"close":26.51}
{"ticker":"POM","date":"2015-10-16","pret":0.00717,"close":26.48}
{"ticker":"POM","date":"2015-10-19","pret":-0.01249,"close":26.43}
{"ticker":"POM","date":"2015-10-20","pret":0.00645,"close":26.52}
{"ticker":"POM","date":"2015-10-21","pret":0.00264,"close":26.48}
{"ticker":"POM","date":"2015-10-22","pret":-0.00113,"close":26.49}
{"ticker":"POM","date":"2015-10-23","pret":0,"close":26.39}
{"ticker":"POM","date":"2015-10-26","pret":-0.00644,"close":26.27}
{"ticker":"POM","date":"2015-10-27","pret":-0.0019,"close":25.95}
{"ticker":"POM","date":"2015-10-28","pret":-0.01188,"close":26.62}
{"ticker":"POM","date":"2015-10-29","pret":0.02174,"close":26.6}
{"ticker":"POM","date":"2015-10-30","pret":0.00264,"close":26.63}
{"ticker":"POM","date":"2015-11-02","pret":0.00038,"close":26.64}
{"ticker":"POM","date":"2015-11-03","pret":0.00188,"close":26.63}
{"ticker":"POM","date":"2015-11-04","pret":-0.00226,"close":26.68}
{"ticker":"POM","date":"2015-11-05","pret":0.00376,"close":26.67}
{"ticker":"POM","date":"2015-11-06","pret":-0.00112,"close":26.54}
{"ticker":"POM","date":"2015-11-09","pret":-0.00564,"close":26.59}
{"ticker":"POM","date":"2015-11-10","pret":0.00151,"close":26.5}
{"ticker":"POM","date":"2015-11-11","pret":-0.00151,"close":26.5}
{"ticker":"POM","date":"2015-11-12","pret":-0.00834,"close":26.3}
{"ticker":"POM","date":"2015-11-13","pret":0.00076,"close":26.44}
{"ticker":"POM","date":"2015-11-16","pret":0.00228,"close":26.4}
{"ticker":"POM","date":"2015-11-17","pret":-0.00152,"close":25.94}
{"ticker":"POM","date":"2015-11-18","pret":-0.01763,"close":26.2}
{"ticker":"POM","date":"2015-11-19","pret":0.01192,"close":25.94}
{"ticker":"POM","date":"2015-11-20","pret":-0.00575,"close":25.95}
{"ticker":"POM","date":"2015-11-23","pret":-0.00115,"close":25.89}
{"ticker":"POM","date":"2015-11-24","pret":-0.00695,"close":25.67}
{"ticker":"POM","date":"2015-11-25","pret":-0.00388,"close":25.63}
{"ticker":"POM","date":"2015-11-26"}
{"ticker":"POM","date":"2015-11-27","pret":-0.00117,"close":25.27}
{"ticker":"POM","date":"2015-11-30","pret":-0.01136,"close":25.67}
{"ticker":"POM","date":"2015-12-01","pret":0.01679,"close":26.07}
{"ticker":"POM","date":"2015-12-02","pret":0.0127,"close":26.08}
{"ticker":"POM","date":"2015-12-03","pret":-0.00268,"close":26.08}
{"ticker":"POM","date":"2015-12-04","pret":0.00192,"close":26.24}
{"ticker":"POM","date":"2015-12-07","pret":0.00458,"close":26.46}
{"ticker":"POM","date":"2015-12-08","pret":-0.00535,"close":26.19}
{"ticker":"POM","date":"2015-12-09","pret":0.00306,"close":26.31}
{"ticker":"POM","date":"2015-12-10","pret":0.00114,"close":26.14}
{"ticker":"POM","date":"2015-12-11","pret":-0.0092,"close":26.14}
{"ticker":"POM","date":"2015-12-14","pret":0.00843,"close":26.35}
{"ticker":"POM","date":"2015-12-15","pret":0.00685,"close":26.25}
{"ticker":"POM","date":"2015-12-16","pret":-0.00304,"close":26.45}
{"ticker":"POM","date":"2015-12-17"}
{"ticker":"POM","date":"2015-12-18","pret":-0.00076,"close":25.84}
{"ticker":"POM","date":"2015-12-21","pret":-0.02271,"close":25.86}
{"ticker":"POM","date":"2015-12-22","pret":0.0093,"close":26.14}
{"ticker":"POM","date":"2015-12-23","pret":0.01074,"close":26.26}
{"ticker":"POM","date":"2015-12-24","pret":0.00114,"close":26.2}
{"ticker":"POM","date":"2015-12-28","pret":-0.00191,"close":26.22}
{"ticker":"POM","date":"2015-12-29","pret":0.00153,"close":26.16}
{"ticker":"POM","date":"2015-12-30","pret":-0.00229,"close":26.17}
{"ticker":"POM","date":"2015-12-31","pret":0.00267,"close":26.01}
{"ticker":"POM","date":"2016-01-04","pret":-0.01304,"close":25.9}
{"ticker":"POM","date":"2016-01-05","pret":0.00308,"close":25.95}
{"ticker":"POOL","date":"2015-01-02","pret":-0.00612,"close":63.08}
{"ticker":"POOL","date":"2015-01-05","pret":-0.01204,"close":62.64}
{"ticker":"POOL","date":"2015-01-06","pret":-0.00144,"close":62.4}
{"ticker":"POOL","date":"2015-01-07","pret":0.00144,"close":63.88}
{"ticker":"POOL","date":"2015-01-08","pret":0.02581,"close":64.79}
{"ticker":"POOL","date":"2015-01-09","pret":0.00604,"close":64.58}
{"ticker":"POOL","date":"2015-01-12","pret":-0.00154,"close":64.37}
{"ticker":"POOL","date":"2015-01-13","pret":0.00432,"close":64.38}
{"ticker":"POOL","date":"2015-01-14","pret":-0.01991,"close":63.65}
{"ticker":"POOL","date":"2015-01-15","pret":0.00126,"close":62.94}
{"ticker":"POOL","date":"2015-01-16","pret":-0.01597,"close":63.39}
{"ticker":"POOL","date":"2015-01-20","pret":0.01204,"close":62.86}
{"ticker":"POOL","date":"2015-01-21","pret":-0.01316,"close":63.44}
{"ticker":"POOL","date":"2015-01-22","pret":0.01913,"close":64.52}
{"ticker":"POOL","date":"2015-01-23","pret":0.01012,"close":64.78}
{"ticker":"POOL","date":"2015-01-26","pret":0.00572,"close":65.08}
{"ticker":"POOL","date":"2015-01-27","pret":-0.00649,"close":64.71}
{"ticker":"POOL","date":"2015-01-28","pret":0.00957,"close":63.12}
{"ticker":"POOL","date":"2015-01-29","pret":-0.02836,"close":63.88}
{"ticker":"POOL","date":"2015-01-30","pret":0.00347,"close":62.21}
{"ticker":"POOL","date":"2015-02-02","pret":-0.02004,"close":62.92}
{"ticker":"POOL","date":"2015-02-03","pret":0.01515,"close":64.06}
{"ticker":"POOL","date":"2015-02-04","pret":0.00961,"close":64.01}
{"ticker":"POOL","date":"2015-02-05","pret":0.0089,"close":64.92}
{"ticker":"POOL","date":"2015-02-06","pret":0.00959,"close":64.41}
{"ticker":"POOL","date":"2015-02-09","pret":-0.01426,"close":63.4}
{"ticker":"POOL","date":"2015-02-10","pret":-0.00234,"close":64.67}
{"ticker":"POOL","date":"2015-02-11","pret":0.00733,"close":64.67}
{"ticker":"POOL","date":"2015-02-12","pret":0.01969,"close":69.8}
{"ticker":"POOL","date":"2015-02-13","pret":0.06114,"close":70.09}
{"ticker":"POOL","date":"2015-02-17","pret":0.00771,"close":69.49}
{"ticker":"POOL","date":"2015-02-18","pret":-0.01403,"close":69.81}
{"ticker":"POOL","date":"2015-02-19","pret":0.00432,"close":69.83}
{"ticker":"POOL","date":"2015-02-20","pret":0.00201,"close":69.93}
{"ticker":"POOL","date":"2015-02-23","pret":-0.00244,"close":69.45}
{"ticker":"POOL","date":"2015-02-24","pret":-0.00259,"close":69.5}
{"ticker":"POOL","date":"2015-02-25","pret":-0.00795,"close":69.38}
{"ticker":"POOL","date":"2015-02-26","pret":0.00694,"close":69.85}
{"ticker":"POOL","date":"2015-02-27","pret":0.00288,"close":69.17}
{"ticker":"POOL","date":"2015-03-02","pret":-0.01055,"close":69.78}
{"ticker":"POOL","date":"2015-03-03","pret":0.01155,"close":69.36}
{"ticker":"POOL","date":"2015-03-04","pret":-0.00996,"close":68.54}
{"ticker":"POOL","date":"2015-03-05","pret":-0.00378,"close":68.18}
{"ticker":"POOL","date":"2015-03-06","pret":-0.01644,"close":67.66}
{"ticker":"POOL","date":"2015-03-09","pret":0.00443,"close":68.1}
{"ticker":"POOL","date":"2015-03-10","pret":-0.00918,"close":67.32}
{"ticker":"POOL","date":"2015-03-11","pret":0.00504,"close":68.18}
{"ticker":"POOL","date":"2015-03-12","pret":0.01527,"close":69.37}
{"ticker":"POOL","date":"2015-03-13","pret":0.01202,"close":69.33}
{"ticker":"POOL","date":"2015-03-16","pret":0.00517,"close":69.76}
{"ticker":"POOL","date":"2015-03-17","pret":0.00043,"close":69.71}
{"ticker":"POOL","date":"2015-03-18","pret":-0.00215,"close":70.29}
{"ticker":"POOL","date":"2015-03-19","pret":0.00272,"close":69.78}
{"ticker":"POOL","date":"2015-03-20","pret":0.00599,"close":70.43}
{"ticker":"POOL","date":"2015-03-23","pret":-0.00057,"close":70.39}
{"ticker":"POOL","date":"2015-03-24","pret":-0.001,"close":69.83}
{"ticker":"POOL","date":"2015-03-25","pret":-0.003,"close":68.68}
{"ticker":"POOL","date":"2015-03-26","pret":-0.0202,"close":67.87}
{"ticker":"POOL","date":"2015-03-27","pret":-0.01055,"close":69.14}
{"ticker":"POOL","date":"2015-03-30","pret":0.02344,"close":70.21}
{"ticker":"POOL","date":"2015-03-31","pret":0.00788,"close":69.76}
{"ticker":"POOL","date":"2015-04-01","pret":-0.0076,"close":68.97}
{"ticker":"POOL","date":"2015-04-02","pret":-0.00505,"close":68.5}
{"ticker":"POOL","date":"2015-04-06","pret":-0.01706,"close":67.81}
{"ticker":"POOL","date":"2015-04-07","pret":-0.00457,"close":68.37}
{"ticker":"POOL","date":"2015-04-08","pret":0.0119,"close":68.9}
{"ticker":"POOL","date":"2015-04-09","pret":0.00626,"close":68.59}
{"ticker":"POOL","date":"2015-04-10","pret":-0.00247,"close":68.92}
{"ticker":"POOL","date":"2015-04-13","pret":0.00363,"close":68.49}
{"ticker":"POOL","date":"2015-04-14","pret":-0.00727,"close":68.78}
{"ticker":"POOL","date":"2015-04-15","pret":0.00727,"close":69.25}
{"ticker":"POOL","date":"2015-04-16","pret":0.00318,"close":69.18}
{"ticker":"POOL","date":"2015-04-17","pret":-0.0074,"close":68.08}
{"ticker":"POOL","date":"2015-04-20","pret":-0.00262,"close":68.91}
{"ticker":"POOL","date":"2015-04-21","pret":0.00857,"close":68.67}
{"ticker":"POOL","date":"2015-04-22","pret":-0.00653,"close":68.55}
{"ticker":"POOL","date":"2015-04-23","pret":0.01575,"close":70.03}
{"ticker":"POOL","date":"2015-04-24","pret":0.00743,"close":67.59}
{"ticker":"POOL","date":"2015-04-27","pret":-0.03947,"close":67.42}
{"ticker":"POOL","date":"2015-04-28","pret":-0.00371,"close":67.45}
{"ticker":"POOL","date":"2015-04-29","pret":-0.00074,"close":66.5}
{"ticker":"POOL","date":"2015-04-30","pret":-0.01846,"close":64.89}
{"ticker":"POOL","date":"2015-05-01","pret":-0.01495,"close":65.89}
{"ticker":"POOL","date":"2015-05-04","pret":0.0107,"close":65.89}
{"ticker":"POOL","date":"2015-05-05","pret":-0.00137,"close":65.46}
{"ticker":"POOL","date":"2015-05-06","pret":-0.00152,"close":65.17}
{"ticker":"POOL","date":"2015-05-07","pret":-0.00489,"close":65.76}
{"ticker":"POOL","date":"2015-05-08","pret":0.02078,"close":66.3}
{"ticker":"POOL","date":"2015-05-11","pret":-0.00663,"close":66.52}
{"ticker":"POOL","date":"2015-05-12","pret":-0.00076,"close":66.73}
{"ticker":"POOL","date":"2015-05-13","pret":0.01292,"close":66.4}
{"ticker":"POOL","date":"2015-05-14","pret":-0.00719,"close":68.13}
{"ticker":"POOL","date":"2015-05-15","pret":0.02451,"close":68.52}
{"ticker":"POOL","date":"2015-05-18","pret":0.00073,"close":68.94}
{"ticker":"POOL","date":"2015-05-19","pret":0.00905,"close":69.05}
{"ticker":"POOL","date":"2015-05-20","pret":0.00608,"close":68.81}
{"ticker":"POOL","date":"2015-05-21","pret":-0.00608,"close":67.76}
{"ticker":"POOL","date":"2015-05-22","pret":-0.01774,"close":67.6}
{"ticker":"POOL","date":"2015-05-26","pret":-0.00445,"close":66.95}
{"ticker":"POOL","date":"2015-05-27","pret":-0.00223,"close":68.01}
{"ticker":"POOL","date":"2015-05-28","pret":0.01258,"close":67.87}
{"ticker":"POOL","date":"2015-05-29","pret":-0.00901,"close":66.28}
{"ticker":"POOL","date":"2015-06-01","pret":-0.01404,"close":66.84}
{"ticker":"POOL","date":"2015-06-02","pret":0.00376,"close":67.28}
{"ticker":"POOL","date":"2015-06-03","pret":0.01355,"close":68.23}
{"ticker":"POOL","date":"2015-06-04","pret":0.00325,"close":67.67}
{"ticker":"POOL","date":"2015-06-05","pret":-0.00148,"close":68.43}
{"ticker":"POOL","date":"2015-06-08","pret":0.00589,"close":68.42}
{"ticker":"POOL","date":"2015-06-09","pret":0.00512,"close":68.46}
{"ticker":"POOL","date":"2015-06-10","pret":0.00655,"close":69.18}
{"ticker":"POOL","date":"2015-06-11","pret":0.00203,"close":69.21}
{"ticker":"POOL","date":"2015-06-12","pret":-0.00334,"close":68.77}
{"ticker":"POOL","date":"2015-06-15","pret":-0.00802,"close":67.86}
{"ticker":"POOL","date":"2015-06-16","pret":-0.00381,"close":68.27}
{"ticker":"POOL","date":"2015-06-17","pret":0.00863,"close":68.8}
{"ticker":"POOL","date":"2015-06-18","pret":0.00639,"close":70.05}
{"ticker":"POOL","date":"2015-06-19","pret":0.01338,"close":70.6}
{"ticker":"POOL","date":"2015-06-22","pret":0.01376,"close":71.28}
{"ticker":"POOL","date":"2015-06-23","pret":0.00688,"close":70.41}
{"ticker":"POOL","date":"2015-06-24","pret":-0.01239,"close":70.88}
{"ticker":"POOL","date":"2015-06-25","pret":0.0065,"close":71.51}
{"ticker":"POOL","date":"2015-06-26","pret":0.00953,"close":71.8}
{"ticker":"POOL","date":"2015-06-29","pret":-0.00433,"close":69.93}
{"ticker":"POOL","date":"2015-06-30","pret":-0.01254,"close":70.18}
{"ticker":"POOL","date":"2015-07-01","pret":0.00664,"close":70.95}
{"ticker":"POOL","date":"2015-07-02","pret":0.00169,"close":69.86}
{"ticker":"POOL","date":"2015-07-06","pret":-0.02391,"close":70.08}
{"ticker":"POOL","date":"2015-07-07","pret":0.00875,"close":70.07}
{"ticker":"POOL","date":"2015-07-08","pret":-0.00659,"close":69.56}
{"ticker":"POOL","date":"2015-07-09","pret":0.0103,"close":70.16}
{"ticker":"POOL","date":"2015-07-10","pret":0.00723,"close":71.2}
{"ticker":"POOL","date":"2015-07-13","pret":0.01249,"close":71.72}
{"ticker":"POOL","date":"2015-07-14","pret":0.00028,"close":70.9}
{"ticker":"POOL","date":"2015-07-15","pret":-0.01079,"close":70.5}
{"ticker":"POOL","date":"2015-07-16","pret":0.00099,"close":71.37}
{"ticker":"POOL","date":"2015-07-17","pret":0.00813,"close":71.71}
{"ticker":"POOL","date":"2015-07-20","pret":0.00404,"close":72.37}
{"ticker":"POOL","date":"2015-07-21","pret":0.00527,"close":71.26}
{"ticker":"POOL","date":"2015-07-22","pret":-0.01436,"close":71.2}
{"ticker":"POOL","date":"2015-07-23","pret":-0.03166,"close":69}
{"ticker":"POOL","date":"2015-07-24","pret":-0.00523,"close":68.73}
{"ticker":"POOL","date":"2015-07-27","pret":0.01532,"close":68.77}
{"ticker":"POOL","date":"2015-07-28","pret":-0.00532,"close":68.79}
{"ticker":"POOL","date":"2015-07-29","pret":-0.00927,"close":69.64}
{"ticker":"POOL","date":"2015-07-30","pret":0.01086,"close":70.25}
{"ticker":"POOL","date":"2015-07-31","pret":0.015,"close":70.42}
{"ticker":"POOL","date":"2015-08-03","pret":0.00142,"close":70.68}
{"ticker":"POOL","date":"2015-08-04","pret":0.00283,"close":70.77}
{"ticker":"POOL","date":"2015-08-05","pret":0.00352,"close":70.76}
{"ticker":"POOL","date":"2015-08-06","pret":0,"close":70.37}
{"ticker":"POOL","date":"2015-08-07","pret":-0.01474,"close":69.9}
{"ticker":"POOL","date":"2015-08-10","pret":0.00186,"close":70.68}
{"ticker":"POOL","date":"2015-08-11","pret":-0.00171,"close":70.69}
{"ticker":"POOL","date":"2015-08-12","pret":0.00314,"close":70.45}
{"ticker":"POOL","date":"2015-08-13","pret":0.00256,"close":70.44}
{"ticker":"POOL","date":"2015-08-14","pret":-0.00199,"close":71.53}
{"ticker":"POOL","date":"2015-08-17","pret":0.01469,"close":72.01}
{"ticker":"POOL","date":"2015-08-18","pret":0.00615,"close":71.44}
{"ticker":"POOL","date":"2015-08-19","pret":-0.01093,"close":71.19}
{"ticker":"POOL","date":"2015-08-20","pret":-0.00721,"close":70.35}
{"ticker":"POOL","date":"2015-08-21","pret":-0.02093,"close":68.83}
{"ticker":"POOL","date":"2015-08-24","pret":-0.04444,"close":66.14}
{"ticker":"POOL","date":"2015-08-25","pret":0.02926,"close":66.39}
{"ticker":"POOL","date":"2015-08-26","pret":-0.00118,"close":67.67}
{"ticker":"POOL","date":"2015-08-27","pret":0.00514,"close":69.18}
{"ticker":"POOL","date":"2015-08-28","pret":0.00803,"close":69.45}
{"ticker":"POOL","date":"2015-08-31","pret":0.00695,"close":69.68}
{"ticker":"POOL","date":"2015-09-01","pret":-0.01074,"close":67.18}
{"ticker":"POOL","date":"2015-09-02","pret":-0.01189,"close":69.26}
{"ticker":"POOL","date":"2015-09-03","pret":0.02594,"close":69.61}
{"ticker":"POOL","date":"2015-09-04","pret":-0.01056,"close":69.24}
{"ticker":"POOL","date":"2015-09-08","pret":0.03078,"close":71.29}
{"ticker":"POOL","date":"2015-09-09","pret":0.01358,"close":70.98}
{"ticker":"POOL","date":"2015-09-10","pret":-0.01485,"close":71.05}
{"ticker":"POOL","date":"2015-09-11","pret":-0.00368,"close":72.19}
{"ticker":"POOL","date":"2015-09-14","pret":0.02311,"close":71.91}
{"ticker":"POOL","date":"2015-09-15","pret":-0.00125,"close":72.2}
{"ticker":"POOL","date":"2015-09-16","pret":0.00138,"close":72.55}
{"ticker":"POOL","date":"2015-09-17","pret":0.00069,"close":72.8}
{"ticker":"POOL","date":"2015-09-18","pret":-0.01085,"close":71.73}
{"ticker":"POOL","date":"2015-09-21","pret":0.01182,"close":72.37}
{"ticker":"POOL","date":"2015-09-22","pret":-0.01042,"close":71.9}
{"ticker":"POOL","date":"2015-09-23","pret":0.00668,"close":72}
{"ticker":"POOL","date":"2015-09-24","pret":-0.00668,"close":72.28}
{"ticker":"POOL","date":"2015-09-25","pret":0.01868,"close":72.76}
{"ticker":"POOL","date":"2015-09-28","pret":-0.00577,"close":71.98}
{"ticker":"POOL","date":"2015-09-29","pret":-0.00608,"close":71.83}
{"ticker":"POOL","date":"2015-09-30","pret":0.00498,"close":72.3}
{"ticker":"POOL","date":"2015-10-01","pret":-0.00152,"close":72.63}
{"ticker":"POOL","date":"2015-10-02","pret":-0.01098,"close":73.88}
{"ticker":"POOL","date":"2015-10-05","pret":0.03636,"close":74.6}
{"ticker":"POOL","date":"2015-10-06","pret":0.00377,"close":74.37}
{"ticker":"POOL","date":"2015-10-07","pret":0.00241,"close":74.66}
{"ticker":"POOL","date":"2015-10-08","pret":-0.00349,"close":75.61}
{"ticker":"POOL","date":"2015-10-09","pret":0.01719,"close":75.67}
{"ticker":"POOL","date":"2015-10-12","pret":-0.0133,"close":75.17}
{"ticker":"POOL","date":"2015-10-13","pret":0.00321,"close":74.51}
{"ticker":"POOL","date":"2015-10-14","pret":-0.00817,"close":73.77}
{"ticker":"POOL","date":"2015-10-15","pret":-0.0058,"close":74.94}
{"ticker":"POOL","date":"2015-10-16","pret":0.01411,"close":75.22}
{"ticker":"POOL","date":"2015-10-19","pret":0.0004,"close":75.65}
{"ticker":"POOL","date":"2015-10-20","pret":0.01008,"close":75.09}
{"ticker":"POOL","date":"2015-10-21","pret":-0.00516,"close":73.88}
{"ticker":"POOL","date":"2015-10-22","pret":-0.00386,"close":79.8}
{"ticker":"POOL","date":"2015-10-23","pret":0.06723,"close":81.21}
{"ticker":"POOL","date":"2015-10-26","pret":0.01152,"close":81.73}
{"ticker":"POOL","date":"2015-10-27","pret":-0.00457,"close":81.12}
{"ticker":"POOL","date":"2015-10-28","pret":0.00727,"close":82.79}
{"ticker":"POOL","date":"2015-10-29","pret":0.0156,"close":82.39}
{"ticker":"POOL","date":"2015-10-30","pret":-0.00789,"close":81.54}
{"ticker":"POOL","date":"2015-11-02","pret":-0.0011,"close":81.87}
{"ticker":"POOL","date":"2015-11-03","pret":-0.00993,"close":83.57}
{"ticker":"POOL","date":"2015-11-04","pret":0.03416,"close":82.77}
{"ticker":"POOL","date":"2015-11-05","pret":-0.01246,"close":82.47}
{"ticker":"POOL","date":"2015-11-06","pret":-0.01335,"close":81.97}
{"ticker":"POOL","date":"2015-11-09","pret":0.00146,"close":80.4}
{"ticker":"POOL","date":"2015-11-10","pret":-0.01785,"close":81.57}
{"ticker":"POOL","date":"2015-11-11","pret":0.01651,"close":82.01}
{"ticker":"POOL","date":"2015-11-12","pret":-0.006,"close":81.39}
{"ticker":"POOL","date":"2015-11-13","pret":-0.0053,"close":79.47}
{"ticker":"POOL","date":"2015-11-16","pret":-0.01795,"close":80.75}
{"ticker":"POOL","date":"2015-11-17","pret":0.0182,"close":80.96}
{"ticker":"POOL","date":"2015-11-18","pret":0.00222,"close":81.97}
{"ticker":"POOL","date":"2015-11-19","pret":0.01371,"close":82.03}
{"ticker":"POOL","date":"2015-11-20","pret":-0.00012,"close":81.96}
{"ticker":"POOL","date":"2015-11-23","pret":-0.00793,"close":81.89}
{"ticker":"POOL","date":"2015-11-24","pret":-0.00307,"close":82}
{"ticker":"POOL","date":"2015-11-25","pret":0.00808,"close":82.25}
{"ticker":"POOL","date":"2015-11-26"}
{"ticker":"POOL","date":"2015-11-27","pret":0.0039,"close":82.89}
{"ticker":"POOL","date":"2015-11-30","pret":0.01027,"close":82.04}
{"ticker":"POOL","date":"2015-12-01","pret":-0.00809,"close":82.53}
{"ticker":"POOL","date":"2015-12-02","pret":0,"close":82.55}
{"ticker":"POOL","date":"2015-12-03","pret":0.00423,"close":81.61}
{"ticker":"POOL","date":"2015-12-04","pret":-0.01459,"close":84.16}
{"ticker":"POOL","date":"2015-12-07","pret":0.02623,"close":82.59}
{"ticker":"POOL","date":"2015-12-08","pret":-0.02513,"close":81.82}
{"ticker":"POOL","date":"2015-12-09","pret":-0.00392,"close":80.22}
{"ticker":"POOL","date":"2015-12-10","pret":-0.01684,"close":81.33}
{"ticker":"POOL","date":"2015-12-11","pret":-0.00125,"close":80.16}
{"ticker":"POOL","date":"2015-12-14","pret":0.00797,"close":80.23}
{"ticker":"POOL","date":"2015-12-15","pret":0.00618,"close":81.49}
{"ticker":"POOL","date":"2015-12-16","pret":0.01651,"close":83.31}
{"ticker":"POOL","date":"2015-12-17"}
{"ticker":"POOL","date":"2015-12-18","pret":-0.02331,"close":79.69}
{"ticker":"POOL","date":"2015-12-21","pret":-0.00261,"close":80.35}
{"ticker":"POOL","date":"2015-12-22","pret":0.00583,"close":81.39}
{"ticker":"POOL","date":"2015-12-23","pret":0.01608,"close":82.35}
{"ticker":"POOL","date":"2015-12-24","pret":0.00182,"close":81.97}
{"ticker":"POOL","date":"2015-12-28","pret":-0.01039,"close":82.2}
{"ticker":"POOL","date":"2015-12-29","pret":0.01499,"close":82.55}
{"ticker":"POOL","date":"2015-12-30","pret":-0.00509,"close":81.69}
{"ticker":"POOL","date":"2015-12-31","pret":-0.01137,"close":80.78}
{"ticker":"POOL","date":"2016-01-04","pret":-0.02314,"close":79.17}
{"ticker":"POOL","date":"2016-01-05","pret":0.00063,"close":79.52}
{"ticker":"POR","date":"2015-01-02","pret":-0.02622,"close":38.32}
{"ticker":"POR","date":"2015-01-05","pret":0.00472,"close":38.01}
{"ticker":"POR","date":"2015-01-06","pret":-0.00262,"close":37.99}
{"ticker":"POR","date":"2015-01-07","pret":-0.00131,"close":38.34}
{"ticker":"POR","date":"2015-01-08","pret":0.01176,"close":38.72}
{"ticker":"POR","date":"2015-01-09","pret":0.00492,"close":38.32}
{"ticker":"POR","date":"2015-01-12","pret":-0.00648,"close":38.21}
{"ticker":"POR","date":"2015-01-13","pret":0.00364,"close":38.79}
{"ticker":"POR","date":"2015-01-14","pret":-0.00078,"close":39.31}
{"ticker":"POR","date":"2015-01-15","pret":0.02079,"close":39.25}
{"ticker":"POR","date":"2015-01-16","pret":-0.00458,"close":39.94}
{"ticker":"POR","date":"2015-01-20","pret":0.02146,"close":39.76}
{"ticker":"POR","date":"2015-01-21","pret":-0.00929,"close":40.1}
{"ticker":"POR","date":"2015-01-22","pret":0.01774,"close":40.33}
{"ticker":"POR","date":"2015-01-23","pret":0.00099,"close":40.71}
{"ticker":"POR","date":"2015-01-26","pret":0.0042,"close":40.69}
{"ticker":"POR","date":"2015-01-27","pret":-0.00222,"close":40.42}
{"ticker":"POR","date":"2015-01-28","pret":0,"close":40.18}
{"ticker":"POR","date":"2015-01-29","pret":-0.00619,"close":40.79}
{"ticker":"POR","date":"2015-01-30","pret":0.00767,"close":39.7}
{"ticker":"POR","date":"2015-02-02","pret":-0.02144,"close":39.88}
{"ticker":"POR","date":"2015-02-03","pret":0.00478,"close":40.01}
{"ticker":"POR","date":"2015-02-04","pret":0.0005,"close":39.37}
{"ticker":"POR","date":"2015-02-05","pret":-0.0083,"close":39.61}
{"ticker":"POR","date":"2015-02-06","pret":-0.00456,"close":37.55}
{"ticker":"POR","date":"2015-02-09","pret":-0.04784,"close":36.96}
{"ticker":"POR","date":"2015-02-10","pret":-0.01476,"close":37.74}
{"ticker":"POR","date":"2015-02-11","pret":0.01555,"close":37.24}
{"ticker":"POR","date":"2015-02-12","pret":-0.00373,"close":37.17}
{"ticker":"POR","date":"2015-02-13","pret":0.00426,"close":36.66}
{"ticker":"POR","date":"2015-02-17","pret":-0.02178,"close":36.37}
{"ticker":"POR","date":"2015-02-18","pret":-0.01258,"close":37.19}
{"ticker":"POR","date":"2015-02-19","pret":0.02366,"close":37.3}
{"ticker":"POR","date":"2015-02-20","pret":0.00161,"close":36.95}
{"ticker":"POR","date":"2015-02-23","pret":-0.00781,"close":37.43}
{"ticker":"POR","date":"2015-02-24","pret":0.01317,"close":37.65}
{"ticker":"POR","date":"2015-02-25","pret":0.00346,"close":37.38}
{"ticker":"POR","date":"2015-02-26","pret":-0.00346,"close":37.11}
{"ticker":"POR","date":"2015-02-27","pret":-0.0102,"close":37.29}
{"ticker":"POR","date":"2015-03-02","pret":0.0035,"close":36.29}
{"ticker":"POR","date":"2015-03-03","pret":-0.0278,"close":36.49}
{"ticker":"POR","date":"2015-03-04","pret":0.00496,"close":36.35}
{"ticker":"POR","date":"2015-03-05","pret":-0.00055,"close":36.61}
{"ticker":"POR","date":"2015-03-06","pret":-0.00607,"close":35.44}
{"ticker":"POR","date":"2015-03-09","pret":-0.019,"close":35.38}
{"ticker":"POR","date":"2015-03-10","pret":-0.00708,"close":35.27}
{"ticker":"POR","date":"2015-03-11","pret":0.00142,"close":34.75}
{"ticker":"POR","date":"2015-03-12","pret":-0.00769,"close":35.59}
{"ticker":"POR","date":"2015-03-13","pret":0.01701,"close":35.45}
{"ticker":"POR","date":"2015-03-16","pret":0.00168,"close":35.81}
{"ticker":"POR","date":"2015-03-17","pret":0.00168,"close":35.65}
{"ticker":"POR","date":"2015-03-18","pret":-0.00056,"close":36.5}
{"ticker":"POR","date":"2015-03-19","pret":0.0197,"close":36.5}
{"ticker":"POR","date":"2015-03-20","pret":0.01066,"close":37.14}
{"ticker":"POR","date":"2015-03-23","pret":0.00299,"close":37.18}
{"ticker":"POR","date":"2015-03-24","pret":0.00595,"close":36.93}
{"ticker":"POR","date":"2015-03-25","pret":-0.0027,"close":36.11}
{"ticker":"POR","date":"2015-03-26","pret":-0.02628,"close":35.89}
{"ticker":"POR","date":"2015-03-27","pret":-0.00361,"close":36.3}
{"ticker":"POR","date":"2015-03-30","pret":0.01272,"close":36.86}
{"ticker":"POR","date":"2015-03-31","pret":0.00712,"close":37.09}
{"ticker":"POR","date":"2015-04-01","pret":0.01275,"close":37.1}
{"ticker":"POR","date":"2015-04-02","pret":0,"close":37.18}
{"ticker":"POR","date":"2015-04-06","pret":0.00242,"close":37.53}
{"ticker":"POR","date":"2015-04-07","pret":0.00803,"close":36.73}
{"ticker":"POR","date":"2015-04-08","pret":-0.0202,"close":36.51}
{"ticker":"POR","date":"2015-04-09","pret":-0.00765,"close":36.24}
{"ticker":"POR","date":"2015-04-10","pret":-0.00027,"close":36.59}
{"ticker":"POR","date":"2015-04-13","pret":0.00164,"close":36.17}
{"ticker":"POR","date":"2015-04-14","pret":-0.00632,"close":36.42}
{"ticker":"POR","date":"2015-04-15","pret":0.00632,"close":36.55}
{"ticker":"POR","date":"2015-04-16","pret":-0.00027,"close":36.63}
{"ticker":"POR","date":"2015-04-17","pret":-0.00302,"close":36.58}
{"ticker":"POR","date":"2015-04-20","pret":0.00739,"close":36.97}
{"ticker":"POR","date":"2015-04-21","pret":0.01247,"close":36.75}
{"ticker":"POR","date":"2015-04-22","pret":-0.0073,"close":36.6}
{"ticker":"POR","date":"2015-04-23","pret":-0.00845,"close":36.73}
{"ticker":"POR","date":"2015-04-24","pret":0.00546,"close":37.12}
{"ticker":"POR","date":"2015-04-27","pret":0.01539,"close":36.74}
{"ticker":"POR","date":"2015-04-28","pret":-0.02496,"close":36.49}
{"ticker":"POR","date":"2015-04-29","pret":-0.00662,"close":35.76}
{"ticker":"POR","date":"2015-04-30","pret":-0.01617,"close":35.16}
{"ticker":"POR","date":"2015-05-01","pret":-0.01273,"close":35.21}
{"ticker":"POR","date":"2015-05-04","pret":0.00199,"close":35.64}
{"ticker":"POR","date":"2015-05-05","pret":0.01046,"close":34.98}
{"ticker":"POR","date":"2015-05-06","pret":-0.01501,"close":34.91}
{"ticker":"POR","date":"2015-05-07","pret":-0.002,"close":34.72}
{"ticker":"POR","date":"2015-05-08","pret":0.00371,"close":34.94}
{"ticker":"POR","date":"2015-05-11","pret":-0.00715,"close":34.83}
{"ticker":"POR","date":"2015-05-12","pret":-0.01503,"close":34.47}
{"ticker":"POR","date":"2015-05-13","pret":0.00639,"close":34.16}
{"ticker":"POR","date":"2015-05-14","pret":-0.00814,"close":34.68}
{"ticker":"POR","date":"2015-05-15","pret":0.0142,"close":34.82}
{"ticker":"POR","date":"2015-05-18","pret":-0.00029,"close":34.95}
{"ticker":"POR","date":"2015-05-19","pret":0.00201,"close":35.04}
{"ticker":"POR","date":"2015-05-20","pret":0.00658,"close":35.18}
{"ticker":"POR","date":"2015-05-21","pret":0.00285,"close":35.33}
{"ticker":"POR","date":"2015-05-22","pret":0.00369,"close":35.23}
{"ticker":"POR","date":"2015-05-26","pret":-0.00398,"close":34.76}
{"ticker":"POR","date":"2015-05-27","pret":-0.01231,"close":34.97}
{"ticker":"POR","date":"2015-05-28","pret":0.0066,"close":35}
{"ticker":"POR","date":"2015-05-29","pret":0.00143,"close":34.96}
{"ticker":"POR","date":"2015-06-01","pret":0.002,"close":34.94}
{"ticker":"POR","date":"2015-06-02","pret":-0.01119,"close":34.35}
{"ticker":"POR","date":"2015-06-03","pret":-0.01073,"close":34.3}
{"ticker":"POR","date":"2015-06-04","pret":-0.0035,"close":34.4}
{"ticker":"POR","date":"2015-06-05","pret":-0.00352,"close":33.81}
{"ticker":"POR","date":"2015-06-08","pret":-0.00618,"close":33.74}
{"ticker":"POR","date":"2015-06-09","pret":-0.00414,"close":33.28}
{"ticker":"POR","date":"2015-06-10","pret":-0.00625,"close":33.5}
{"ticker":"POR","date":"2015-06-11","pret":0.00655,"close":33.76}
{"ticker":"POR","date":"2015-06-12","pret":-0.00356,"close":33.4}
{"ticker":"POR","date":"2015-06-15","pret":-0.00897,"close":33.27}
{"ticker":"POR","date":"2015-06-16","pret":-0.0015,"close":33.36}
{"ticker":"POR","date":"2015-06-17","pret":0.0045,"close":33.5}
{"ticker":"POR","date":"2015-06-18","pret":0.00448,"close":34.15}
{"ticker":"POR","date":"2015-06-19","pret":0.01802,"close":34.24}
{"ticker":"POR","date":"2015-06-22","pret":0.00584,"close":34.29}
{"ticker":"POR","date":"2015-06-23","pret":-0.01024,"close":33.58}
{"ticker":"POR","date":"2015-06-24","pret":-0.01272,"close":33.35}
{"ticker":"POR","date":"2015-06-25","pret":-0.00507,"close":33.18}
{"ticker":"POR","date":"2015-06-26","pret":-0.006,"close":33.32}
{"ticker":"POR","date":"2015-06-29","pret":-0.0009,"close":33.17}
{"ticker":"POR","date":"2015-06-30","pret":0.00391,"close":33.16}
{"ticker":"POR","date":"2015-07-01","pret":-0.00301,"close":33.41}
{"ticker":"POR","date":"2015-07-02","pret":0.01257,"close":33.79}
{"ticker":"POR","date":"2015-07-06","pret":0.00534,"close":34.06}
{"ticker":"POR","date":"2015-07-07","pret":0.01147,"close":34.77}
{"ticker":"POR","date":"2015-07-08","pret":0.01307,"close":34.48}
{"ticker":"POR","date":"2015-07-09","pret":-0.00289,"close":34.14}
{"ticker":"POR","date":"2015-07-10","pret":-0.01282,"close":34.36}
{"ticker":"POR","date":"2015-07-13","pret":0.01282,"close":34.44}
{"ticker":"POR","date":"2015-07-14","pret":-0.00261,"close":34.36}
{"ticker":"POR","date":"2015-07-15","pret":-0.00291,"close":34.49}
{"ticker":"POR","date":"2015-07-16","pret":0.00378,"close":35.07}
{"ticker":"POR","date":"2015-07-17","pret":0.01382,"close":34.5}
{"ticker":"POR","date":"2015-07-20","pret":-0.01498,"close":34.26}
{"ticker":"POR","date":"2015-07-21","pret":-0.00728,"close":33.99}
{"ticker":"POR","date":"2015-07-22","pret":-0.00881,"close":34.18}
{"ticker":"POR","date":"2015-07-23","pret":0.00588,"close":33.76}
{"ticker":"POR","date":"2015-07-24","pret":-0.01002,"close":33.82}
{"ticker":"POR","date":"2015-07-27","pret":0.00089,"close":34.18}
{"ticker":"POR","date":"2015-07-28","pret":-0.01221,"close":34.76}
{"ticker":"POR","date":"2015-07-29","pret":0.03907,"close":35.5}
{"ticker":"POR","date":"2015-07-30","pret":0.02053,"close":35.67}
{"ticker":"POR","date":"2015-07-31","pret":0.01318,"close":36.01}
{"ticker":"POR","date":"2015-08-03","pret":0.00583,"close":36.13}
{"ticker":"POR","date":"2015-08-04","pret":-0.00055,"close":35.65}
{"ticker":"POR","date":"2015-08-05","pret":-0.00863,"close":35.72}
{"ticker":"POR","date":"2015-08-06","pret":-0.00028,"close":35.88}
{"ticker":"POR","date":"2015-08-07","pret":0.00112,"close":36.19}
{"ticker":"POR","date":"2015-08-10","pret":0.01166,"close":36.26}
{"ticker":"POR","date":"2015-08-11","pret":0.00055,"close":36.79}
{"ticker":"POR","date":"2015-08-12","pret":0.01234,"close":37.36}
{"ticker":"POR","date":"2015-08-13","pret":0.01461,"close":37.25}
{"ticker":"POR","date":"2015-08-14","pret":-0.00081,"close":37.62}
{"ticker":"POR","date":"2015-08-17","pret":0.01122,"close":37.77}
{"ticker":"POR","date":"2015-08-18","pret":0.00106,"close":37.43}
{"ticker":"POR","date":"2015-08-19","pret":-0.01094,"close":37.35}
{"ticker":"POR","date":"2015-08-20","pret":-0.00161,"close":37.04}
{"ticker":"POR","date":"2015-08-21","pret":-0.01954,"close":36.73}
{"ticker":"POR","date":"2015-08-24","pret":-0.01464,"close":35.05}
{"ticker":"POR","date":"2015-08-25","pret":-0.01457,"close":34.16}
{"ticker":"POR","date":"2015-08-26","pret":-0.02284,"close":34.72}
{"ticker":"POR","date":"2015-08-27","pret":0.01063,"close":35.13}
{"ticker":"POR","date":"2015-08-28","pret":0.00371,"close":34.97}
{"ticker":"POR","date":"2015-08-31","pret":-0.00886,"close":34.54}
{"ticker":"POR","date":"2015-09-01","pret":-0.0209,"close":33.7}
{"ticker":"POR","date":"2015-09-02","pret":-0.00323,"close":33.7}
{"ticker":"POR","date":"2015-09-03","pret":-0.00768,"close":34.11}
{"ticker":"POR","date":"2015-09-04","pret":0.00119,"close":33.72}
{"ticker":"POR","date":"2015-09-08","pret":0.01178,"close":34.76}
{"ticker":"POR","date":"2015-09-09","pret":0.01827,"close":34.28}
{"ticker":"POR","date":"2015-09-10","pret":-0.01476,"close":34.11}
{"ticker":"POR","date":"2015-09-11","pret":-0.00938,"close":34.52}
{"ticker":"POR","date":"2015-09-14","pret":0.01548,"close":34.66}
{"ticker":"POR","date":"2015-09-15","pret":0.00492,"close":34.75}
{"ticker":"POR","date":"2015-09-16","pret":0.00346,"close":34.94}
{"ticker":"POR","date":"2015-09-17","pret":0.00316,"close":35.43}
{"ticker":"POR","date":"2015-09-18","pret":0.00685,"close":35.51}
{"ticker":"POR","date":"2015-09-21","pret":0.01469,"close":35.85}
{"ticker":"POR","date":"2015-09-22","pret":-0.00281,"close":35.61}
{"ticker":"POR","date":"2015-09-23","pret":-0.01074,"close":35.7}
{"ticker":"POR","date":"2015-09-24","pret":0.0099,"close":36.06}
{"ticker":"POR","date":"2015-09-25","pret":0.01647,"close":36.51}
{"ticker":"POR","date":"2015-09-28","pret":0.00717,"close":36.39}
{"ticker":"POR","date":"2015-09-29","pret":-0.00248,"close":36.14}
{"ticker":"POR","date":"2015-09-30","pret":0.0011,"close":36.97}
{"ticker":"POR","date":"2015-10-01","pret":0.01773,"close":36.42}
{"ticker":"POR","date":"2015-10-02","pret":-0.01006,"close":36.95}
{"ticker":"POR","date":"2015-10-05","pret":0.0141,"close":37.39}
{"ticker":"POR","date":"2015-10-06","pret":0.00644,"close":36.89}
{"ticker":"POR","date":"2015-10-07","pret":-0.01456,"close":36.76}
{"ticker":"POR","date":"2015-10-08","pret":-0.00272,"close":37.33}
{"ticker":"POR","date":"2015-10-09","pret":0.01781,"close":37.4}
{"ticker":"POR","date":"2015-10-12","pret":0.0032,"close":37.75}
{"ticker":"POR","date":"2015-10-13","pret":0.00585,"close":37.68}
{"ticker":"POR","date":"2015-10-14","pret":-0.0008,"close":37.76}
{"ticker":"POR","date":"2015-10-15","pret":0.00318,"close":38.3}
{"ticker":"POR","date":"2015-10-16","pret":0.01626,"close":38.44}
{"ticker":"POR","date":"2015-10-19","pret":-0.0026,"close":38.49}
{"ticker":"POR","date":"2015-10-20","pret":0.00078,"close":38.68}
{"ticker":"POR","date":"2015-10-21","pret":0.01372,"close":38.46}
{"ticker":"POR","date":"2015-10-22","pret":-0.00645,"close":38.89}
{"ticker":"POR","date":"2015-10-23","pret":0.00619,"close":38.31}
{"ticker":"POR","date":"2015-10-26","pret":-0.01268,"close":38.61}
{"ticker":"POR","date":"2015-10-27","pret":-0.00261,"close":38.23}
{"ticker":"POR","date":"2015-10-28","pret":-0.01367,"close":37.41}
{"ticker":"POR","date":"2015-10-29","pret":-0.0187,"close":36.96}
{"ticker":"POR","date":"2015-10-30","pret":-0.00081,"close":37.08}
{"ticker":"POR","date":"2015-11-02","pret":0.00027,"close":36.79}
{"ticker":"POR","date":"2015-11-03","pret":-0.01003,"close":36.94}
{"ticker":"POR","date":"2015-11-04","pret":0.00679,"close":37.29}
{"ticker":"POR","date":"2015-11-05","pret":0.00836,"close":37.14}
{"ticker":"POR","date":"2015-11-06","pret":-0.02253,"close":35.46}
{"ticker":"POR","date":"2015-11-09","pret":-0.03095,"close":35.6}
{"ticker":"POR","date":"2015-11-10","pret":0.00818,"close":35.85}
{"ticker":"POR","date":"2015-11-11","pret":0.00923,"close":36.1}
{"ticker":"POR","date":"2015-11-12","pret":0.0025,"close":35.35}
{"ticker":"POR","date":"2015-11-13","pret":-0.02019,"close":35.03}
{"ticker":"POR","date":"2015-11-16","pret":-0.00682,"close":35.92}
{"ticker":"POR","date":"2015-11-17","pret":0.02228,"close":35.28}
{"ticker":"POR","date":"2015-11-18","pret":-0.01461,"close":35.95}
{"ticker":"POR","date":"2015-11-19","pret":0.01768,"close":36.66}
{"ticker":"POR","date":"2015-11-20","pret":0.02445,"close":37.02}
{"ticker":"POR","date":"2015-11-23","pret":0.00811,"close":36.59}
{"ticker":"POR","date":"2015-11-24","pret":-0.01957,"close":36.77}
{"ticker":"POR","date":"2015-11-25","pret":0.00847,"close":36.62}
{"ticker":"POR","date":"2015-11-26"}
{"ticker":"POR","date":"2015-11-27","pret":-0.00354,"close":36.7}
{"ticker":"POR","date":"2015-11-30","pret":0.00354,"close":36.92}
{"ticker":"POR","date":"2015-12-01","pret":0.00867,"close":37.44}
{"ticker":"POR","date":"2015-12-02","pret":0.00646,"close":36.55}
{"ticker":"POR","date":"2015-12-03","pret":-0.02223,"close":36.06}
{"ticker":"POR","date":"2015-12-04","pret":-0.00826,"close":36.89}
{"ticker":"POR","date":"2015-12-07","pret":0.01645,"close":36.76}
{"ticker":"POR","date":"2015-12-08","pret":-0.00272,"close":36.65}
{"ticker":"POR","date":"2015-12-09","pret":-0.00273,"close":36.45}
{"ticker":"POR","date":"2015-12-10","pret":-0.00384,"close":35.84}
{"ticker":"POR","date":"2015-12-11","pret":-0.02248,"close":36.09}
{"ticker":"POR","date":"2015-12-14","pret":0.01089,"close":36.11}
{"ticker":"POR","date":"2015-12-15","pret":0.00277,"close":36.59}
{"ticker":"POR","date":"2015-12-16","pret":0.01702,"close":37.28}
{"ticker":"POR","date":"2015-12-17"}
{"ticker":"POR","date":"2015-12-18","pret":0.00326,"close":36.14}
{"ticker":"POR","date":"2015-12-21","pret":-0.01586,"close":35.31}
{"ticker":"POR","date":"2015-12-22","pret":-0.02427,"close":36.23}
{"ticker":"POR","date":"2015-12-23","pret":0.01653,"close":36.49}
{"ticker":"POR","date":"2015-12-24","pret":0.01132,"close":36.43}
{"ticker":"POR","date":"2015-12-28","pret":-0.00358,"close":36.82}
{"ticker":"POR","date":"2015-12-29","pret":0.0183,"close":37.13}
{"ticker":"POR","date":"2015-12-30","pret":0.00351,"close":37.22}
{"ticker":"POR","date":"2015-12-31","pret":0.00162,"close":36.37}
{"ticker":"POR","date":"2016-01-04","pret":-0.0446,"close":35.8}
{"ticker":"POR","date":"2016-01-05","pret":0.00953,"close":35.99}
{"ticker":"POST","date":"2015-01-02","pret":-0.01674,"close":42.74}
{"ticker":"POST","date":"2015-01-05","pret":0.00498,"close":41.11}
{"ticker":"POST","date":"2015-01-06","pret":-0.02831,"close":40.06}
{"ticker":"POST","date":"2015-01-07","pret":-0.0214,"close":41}
{"ticker":"POST","date":"2015-01-08","pret":0.02891,"close":41.44}
{"ticker":"POST","date":"2015-01-09","pret":0.00121,"close":41.33}
{"ticker":"POST","date":"2015-01-12","pret":0.00048,"close":41.56}
{"ticker":"POST","date":"2015-01-13","pret":0.01127,"close":41.46}
{"ticker":"POST","date":"2015-01-14","pret":-0.02364,"close":41.2}
{"ticker":"POST","date":"2015-01-15","pret":-0.00073,"close":39.67}
{"ticker":"POST","date":"2015-01-16","pret":-0.03353,"close":39.78}
{"ticker":"POST","date":"2015-01-20","pret":0.00755,"close":39.41}
{"ticker":"POST","date":"2015-01-21","pret":-0.01617,"close":39.68}
{"ticker":"POST","date":"2015-01-22","pret":0.02018,"close":42.29}
{"ticker":"POST","date":"2015-01-23","pret":0.05395,"close":41.44}
{"ticker":"POST","date":"2015-01-26","pret":0.01293,"close":48.83}
{"ticker":"POST","date":"2015-01-27","pret":0.12394,"close":48.72}
{"ticker":"POST","date":"2015-01-28","pret":0.00781,"close":48.5}
{"ticker":"POST","date":"2015-01-29","pret":-0.01922,"close":48.24}
{"ticker":"POST","date":"2015-01-30","pret":-0.00376,"close":47.25}
{"ticker":"POST","date":"2015-02-02","pret":-0.00905,"close":46.98}
{"ticker":"POST","date":"2015-02-03","pret":-0.00339,"close":46.63}
{"ticker":"POST","date":"2015-02-04","pret":-0.0156,"close":47.61}
{"ticker":"POST","date":"2015-02-05","pret":0.02909,"close":47.34}
{"ticker":"POST","date":"2015-02-06","pret":-0.0397,"close":47.69}
{"ticker":"POST","date":"2015-02-09","pret":0.03676,"close":49.45}
{"ticker":"POST","date":"2015-02-10","pret":0.04051,"close":49.31}
{"ticker":"POST","date":"2015-02-11","pret":-0.00343,"close":48.85}
{"ticker":"POST","date":"2015-02-12","pret":-0.01016,"close":48.87}
{"ticker":"POST","date":"2015-02-13","pret":-0.00512,"close":48.62}
{"ticker":"POST","date":"2015-02-17","pret":-0.00391,"close":48.83}
{"ticker":"POST","date":"2015-02-18","pret":0.0035,"close":49.11}
{"ticker":"POST","date":"2015-02-19","pret":0.01042,"close":49.74}
{"ticker":"POST","date":"2015-02-20","pret":0.00628,"close":49.42}
{"ticker":"POST","date":"2015-02-23","pret":-0.00182,"close":49.45}
{"ticker":"POST","date":"2015-02-24","pret":0.00202,"close":49.58}
{"ticker":"POST","date":"2015-02-25","pret":0.00423,"close":49.59}
{"ticker":"POST","date":"2015-02-26","pret":-0.00666,"close":49.48}
{"ticker":"POST","date":"2015-02-27","pret":0.00263,"close":49.48}
{"ticker":"POST","date":"2015-03-02","pret":0.00101,"close":50.77}
{"ticker":"POST","date":"2015-03-03","pret":0.01879,"close":50.64}
{"ticker":"POST","date":"2015-03-04","pret":-0.00317,"close":49.94}
{"ticker":"POST","date":"2015-03-05","pret":-0.00498,"close":50.11}
{"ticker":"POST","date":"2015-03-06","pret":-0.00983,"close":48.92}
{"ticker":"POST","date":"2015-03-09","pret":-0.01013,"close":49.44}
{"ticker":"POST","date":"2015-03-10","pret":-0.00838,"close":48.28}
{"ticker":"POST","date":"2015-03-11","pret":-0.00494,"close":48.57}
{"ticker":"POST","date":"2015-03-12","pret":0.01006,"close":48.5}
{"ticker":"POST","date":"2015-03-13","pret":-0.01337,"close":47.85}
{"ticker":"POST","date":"2015-03-16","pret":-0.0029,"close":46.98}
{"ticker":"POST","date":"2015-03-17","pret":-0.03057,"close":47.79}
{"ticker":"POST","date":"2015-03-18","pret":0.02328,"close":47.85}
{"ticker":"POST","date":"2015-03-19","pret":-0.00377,"close":47.14}
{"ticker":"POST","date":"2015-03-20","pret":-0.00336,"close":48.54}
{"ticker":"POST","date":"2015-03-23","pret":0.02023,"close":48.51}
{"ticker":"POST","date":"2015-03-24","pret":0.0033,"close":48.41}
{"ticker":"POST","date":"2015-03-25","pret":0.00226,"close":48.18}
{"ticker":"POST","date":"2015-03-26","pret":-0.01281,"close":47.37}
{"ticker":"POST","date":"2015-03-27","pret":-0.02059,"close":47.65}
{"ticker":"POST","date":"2015-03-30","pret":0.01119,"close":48}
{"ticker":"POST","date":"2015-03-31","pret":-0.00252,"close":46.84}
{"ticker":"POST","date":"2015-04-01","pret":-0.01719,"close":46.95}
{"ticker":"POST","date":"2015-04-02","pret":0.00619,"close":47.7}
{"ticker":"POST","date":"2015-04-06","pret":0.01226,"close":48.63}
{"ticker":"POST","date":"2015-04-07","pret":0.01956,"close":48.44}
{"ticker":"POST","date":"2015-04-08","pret":0.00268,"close":48.29}
{"ticker":"POST","date":"2015-04-09","pret":-0.0095,"close":47.69}
{"ticker":"POST","date":"2015-04-10","pret":-0.00687,"close":47.7}
{"ticker":"POST","date":"2015-04-13","pret":-0.00419,"close":47.62}
{"ticker":"POST","date":"2015-04-14","pret":0.00021,"close":48.25}
{"ticker":"POST","date":"2015-04-15","pret":0.01706,"close":48.55}
{"ticker":"POST","date":"2015-04-16","pret":-0.00268,"close":48.3}
{"ticker":"POST","date":"2015-04-17","pret":-0.01123,"close":47.72}
{"ticker":"POST","date":"2015-04-20","pret":0,"close":47.67}
{"ticker":"POST","date":"2015-04-21","pret":-0.00126,"close":47.91}
{"ticker":"POST","date":"2015-04-22","pret":0.00272,"close":48.31}
{"ticker":"POST","date":"2015-04-23","pret":0.00521,"close":48.18}
{"ticker":"POST","date":"2015-04-24","pret":-0.00021,"close":47.6}
{"ticker":"POST","date":"2015-04-27","pret":-0.00793,"close":47.68}
{"ticker":"POST","date":"2015-04-28","pret":-0.00315,"close":48.43}
{"ticker":"POST","date":"2015-04-29","pret":0.01956,"close":47.69}
{"ticker":"POST","date":"2015-04-30","pret":-0.02482,"close":46.94}
{"ticker":"POST","date":"2015-05-01","pret":-0.00763,"close":46.6}
{"ticker":"POST","date":"2015-05-04","pret":-0.01005,"close":47.7}
{"ticker":"POST","date":"2015-05-05","pret":0.02148,"close":46.1}
{"ticker":"POST","date":"2015-05-06","pret":-0.0312,"close":45.22}
{"ticker":"POST","date":"2015-05-07","pret":-0.02328,"close":45.26}
{"ticker":"POST","date":"2015-05-08","pret":0.00929,"close":49.89}
{"ticker":"POST","date":"2015-05-11","pret":0.08358,"close":51.29}
{"ticker":"POST","date":"2015-05-12","pret":0.02578,"close":48.91}
{"ticker":"POST","date":"2015-05-13","pret":-0.04108,"close":44.91}
{"ticker":"POST","date":"2015-05-14","pret":-0.07004,"close":44.63}
{"ticker":"POST","date":"2015-05-15","pret":-0.01668,"close":43.79}
{"ticker":"POST","date":"2015-05-18","pret":-0.03467,"close":44.41}
{"ticker":"POST","date":"2015-05-19","pret":0.0349,"close":43.33}
{"ticker":"POST","date":"2015-05-20","pret":-0.02497,"close":42.83}
{"ticker":"POST","date":"2015-05-21","pret":-0.01435,"close":42.45}
{"ticker":"POST","date":"2015-05-22","pret":-0.00984,"close":42.75}
{"ticker":"POST","date":"2015-05-26","pret":-0.00071,"close":44}
{"ticker":"POST","date":"2015-05-27","pret":0.03995,"close":43.49}
{"ticker":"POST","date":"2015-05-28","pret":-0.01989,"close":42.63}
{"ticker":"POST","date":"2015-05-29","pret":-0.01794,"close":43.26}
{"ticker":"POST","date":"2015-06-01","pret":0.05556,"close":43.52}
{"ticker":"POST","date":"2015-06-02","pret":-0.03601,"close":43.67}
{"ticker":"POST","date":"2015-06-03","pret":0.01488,"close":44.36}
{"ticker":"POST","date":"2015-06-04","pret":0.0025,"close":43.76}
{"ticker":"POST","date":"2015-06-05","pret":-0.00159,"close":44.58}
{"ticker":"POST","date":"2015-06-08","pret":0.00859,"close":44.68}
{"ticker":"POST","date":"2015-06-09","pret":0.00539,"close":44.29}
{"ticker":"POST","date":"2015-06-10","pret":0.0009,"close":44.82}
{"ticker":"POST","date":"2015-06-11","pret":0.0029,"close":45.68}
{"ticker":"POST","date":"2015-06-12","pret":0.01702,"close":46.46}
{"ticker":"POST","date":"2015-06-15","pret":0.00982,"close":46.77}
{"ticker":"POST","date":"2015-06-16","pret":0.01572,"close":48.46}
{"ticker":"POST","date":"2015-06-17","pret":0.03051,"close":48.44}
{"ticker":"POST","date":"2015-06-18","pret":0.0099,"close":49.61}
{"ticker":"POST","date":"2015-06-19","pret":0.0327,"close":52.03}
{"ticker":"POST","date":"2015-06-22","pret":0.03628,"close":52.25}
{"ticker":"POST","date":"2015-06-23","pret":0.00325,"close":53.39}
{"ticker":"POST","date":"2015-06-24","pret":0.02041,"close":52.51}
{"ticker":"POST","date":"2015-06-25","pret":-0.01965,"close":52.9}
{"ticker":"POST","date":"2015-06-26","pret":0.01326,"close":52.65}
{"ticker":"POST","date":"2015-06-29","pret":-0.01747,"close":51.94}
{"ticker":"POST","date":"2015-06-30","pret":0.00459,"close":53.93}
{"ticker":"POST","date":"2015-07-01","pret":0.0343,"close":52.75}
{"ticker":"POST","date":"2015-07-02","pret":-0.02727,"close":52.55}
{"ticker":"POST","date":"2015-07-06","pret":-0.01258,"close":52.41}
{"ticker":"POST","date":"2015-07-07","pret":0.00383,"close":51.63}
{"ticker":"POST","date":"2015-07-08","pret":-0.01909,"close":52.1}
{"ticker":"POST","date":"2015-07-09","pret":0.02652,"close":51.58}
{"ticker":"POST","date":"2015-07-10","pret":-0.0176,"close":52.1}
{"ticker":"POST","date":"2015-07-13","pret":0.00731,"close":52.97}
{"ticker":"POST","date":"2015-07-14","pret":0.01464,"close":53.82}
{"ticker":"POST","date":"2015-07-15","pret":0.0122,"close":53.61}
{"ticker":"POST","date":"2015-07-16","pret":0.00372,"close":53.76}
{"ticker":"POST","date":"2015-07-17","pret":-0.00167,"close":53.96}
{"ticker":"POST","date":"2015-07-20","pret":0.00112,"close":53.79}
{"ticker":"POST","date":"2015-07-21","pret":0.00093,"close":53.35}
{"ticker":"POST","date":"2015-07-22","pret":-0.01177,"close":54}
{"ticker":"POST","date":"2015-07-23","pret":0.01474,"close":53.6}
{"ticker":"POST","date":"2015-07-24","pret":-0.01136,"close":53.01}
{"ticker":"POST","date":"2015-07-27","pret":-0.01206,"close":52.87}
{"ticker":"POST","date":"2015-07-28","pret":0.00303,"close":53.46}
{"ticker":"POST","date":"2015-07-29","pret":0.00264,"close":52.84}
{"ticker":"POST","date":"2015-07-30","pret":-0.00472,"close":54.11}
{"ticker":"POST","date":"2015-07-31","pret":0.02948,"close":53.74}
{"ticker":"POST","date":"2015-08-03","pret":-0.01054,"close":53.49}
{"ticker":"POST","date":"2015-08-04","pret":-0.00634,"close":53.88}
{"ticker":"POST","date":"2015-08-05","pret":0.01005,"close":53.09}
{"ticker":"POST","date":"2015-08-06","pret":-0.01304,"close":51.66}
{"ticker":"POST","date":"2015-08-07","pret":0.04637,"close":58.09}
{"ticker":"POST","date":"2015-08-10","pret":0.05826,"close":63.59}
{"ticker":"POST","date":"2015-08-11","pret":0.04072,"close":62.62}
{"ticker":"POST","date":"2015-08-12","pret":0.00502,"close":61.68}
{"ticker":"POST","date":"2015-08-13","pret":-0.01857,"close":62.37}
{"ticker":"POST","date":"2015-08-14","pret":0.02741,"close":66.28}
{"ticker":"POST","date":"2015-08-17","pret":0.05493,"close":65.94}
{"ticker":"POST","date":"2015-08-18","pret":-0.00212,"close":65.91}
{"ticker":"POST","date":"2015-08-19","pret":-0.00426,"close":65.45}
{"ticker":"POST","date":"2015-08-20","pret":-0.01892,"close":64.99}
{"ticker":"POST","date":"2015-08-21","pret":-0.00529,"close":63.74}
{"ticker":"POST","date":"2015-08-24","pret":-0.03868,"close":61.34}
{"ticker":"POST","date":"2015-08-25","pret":0.01913,"close":61.83}
{"ticker":"POST","date":"2015-08-26","pret":-0.00032,"close":62.85}
{"ticker":"POST","date":"2015-08-27","pret":0.01093,"close":63.71}
{"ticker":"POST","date":"2015-08-28","pret":-0.00505,"close":66.06}
{"ticker":"POST","date":"2015-08-31","pret":0.03851,"close":65.28}
{"ticker":"POST","date":"2015-09-01","pret":-0.01597,"close":64.66}
{"ticker":"POST","date":"2015-09-02","pret":0.00909,"close":65.56}
{"ticker":"POST","date":"2015-09-03","pret":0.00795,"close":65.53}
{"ticker":"POST","date":"2015-09-04","pret":-0.00933,"close":65.4}
{"ticker":"POST","date":"2015-09-08","pret":0.01706,"close":66.59}
{"ticker":"POST","date":"2015-09-09","pret":0.01662,"close":64.54}
{"ticker":"POST","date":"2015-09-10","pret":-0.04418,"close":64.14}
{"ticker":"POST","date":"2015-09-11","pret":-0.00545,"close":66.05}
{"ticker":"POST","date":"2015-09-14","pret":0.02938,"close":65.27}
{"ticker":"POST","date":"2015-09-15","pret":-0.00715,"close":68.05}
{"ticker":"POST","date":"2015-09-16","pret":0.0401,"close":68.8}
{"ticker":"POST","date":"2015-09-17","pret":0.01224,"close":69.73}
{"ticker":"POST","date":"2015-09-18","pret":-0.00072,"close":67.82}
{"ticker":"POST","date":"2015-09-21","pret":-0.01402,"close":68.61}
{"ticker":"POST","date":"2015-09-22","pret":-0.00457,"close":67.32}
{"ticker":"POST","date":"2015-09-23","pret":-0.00207,"close":67.89}
{"ticker":"POST","date":"2015-09-24","pret":0.00207,"close":68.25}
{"ticker":"POST","date":"2015-09-25","pret":0.01495,"close":67.49}
{"ticker":"POST","date":"2015-09-28","pret":-0.02296,"close":61.37}
{"ticker":"POST","date":"2015-09-29","pret":-0.09914,"close":55.22}
{"ticker":"POST","date":"2015-09-30","pret":-0.06679,"close":59.1}
{"ticker":"POST","date":"2015-10-01","pret":0.0381,"close":58.91}
{"ticker":"POST","date":"2015-10-02","pret":-0.01191,"close":60.24}
{"ticker":"POST","date":"2015-10-05","pret":0.03516,"close":61.02}
{"ticker":"POST","date":"2015-10-06","pret":0.00462,"close":60.65}
{"ticker":"POST","date":"2015-10-07","pret":-0.0028,"close":60.26}
{"ticker":"POST","date":"2015-10-08","pret":-0.00546,"close":60.92}
{"ticker":"POST","date":"2015-10-09","pret":0.01531,"close":60.49}
{"ticker":"POST","date":"2015-10-12","pret":-0.01117,"close":61.12}
{"ticker":"POST","date":"2015-10-13","pret":0.00412,"close":59.47}
{"ticker":"POST","date":"2015-10-14","pret":-0.02061,"close":60.49}
{"ticker":"POST","date":"2015-10-15","pret":0.02357,"close":61.11}
{"ticker":"POST","date":"2015-10-16","pret":0.00719,"close":61.51}
{"ticker":"POST","date":"2015-10-19","pret":0.0026,"close":61.44}
{"ticker":"POST","date":"2015-10-20","pret":-0.00407,"close":61.46}
{"ticker":"POST","date":"2015-10-21","pret":0.00488,"close":60.97}
{"ticker":"POST","date":"2015-10-22","pret":-0.00635,"close":61.72}
{"ticker":"POST","date":"2015-10-23","pret":0.0162,"close":60.87}
{"ticker":"POST","date":"2015-10-26","pret":-0.01164,"close":63.71}
{"ticker":"POST","date":"2015-10-27","pret":0.03058,"close":63.46}
{"ticker":"POST","date":"2015-10-28","pret":0.00095,"close":66.07}
{"ticker":"POST","date":"2015-10-29","pret":0.03392,"close":65.77}
{"ticker":"POST","date":"2015-10-30","pret":-0.00244,"close":64.27}
{"ticker":"POST","date":"2015-11-02","pret":-0.02129,"close":66.41}
{"ticker":"POST","date":"2015-11-03","pret":0.03584,"close":64.7}
{"ticker":"POST","date":"2015-11-04","pret":-0.02006,"close":64.28}
{"ticker":"POST","date":"2015-11-05","pret":-0.0108,"close":65.12}
{"ticker":"POST","date":"2015-11-06","pret":0.00511,"close":63.03}
{"ticker":"POST","date":"2015-11-09","pret":-0.03057,"close":61.98}
{"ticker":"POST","date":"2015-11-10","pret":-0.01994,"close":62.13}
{"ticker":"POST","date":"2015-11-11","pret":0.01419,"close":62.6}
{"ticker":"POST","date":"2015-11-12","pret":-0.0082,"close":59.91}
{"ticker":"POST","date":"2015-11-13","pret":-0.03415,"close":59.72}
{"ticker":"POST","date":"2015-11-16","pret":-0.00284,"close":60.5}
{"ticker":"POST","date":"2015-11-17","pret":0.01793,"close":60.28}
{"ticker":"POST","date":"2015-11-18","pret":-0.00462,"close":64.54}
{"ticker":"POST","date":"2015-11-19","pret":0.06573,"close":64.14}
{"ticker":"POST","date":"2015-11-20","pret":-0.00108,"close":63.38}
{"ticker":"POST","date":"2015-11-23","pret":-0.01814,"close":61.99}
{"ticker":"POST","date":"2015-11-24","pret":-0.02137,"close":66.11}
{"ticker":"POST","date":"2015-11-25","pret":0.07572,"close":69.1}
{"ticker":"POST","date":"2015-11-26"}
{"ticker":"POST","date":"2015-11-27","pret":0.03696,"close":70.99}
{"ticker":"POST","date":"2015-11-30","pret":0.02699,"close":69.52}
{"ticker":"POST","date":"2015-12-01","pret":-0.01639,"close":70}
{"ticker":"POST","date":"2015-12-02","pret":-0.00257,"close":69.15}
{"ticker":"POST","date":"2015-12-03","pret":-0.01034,"close":66.36}
{"ticker":"POST","date":"2015-12-04","pret":-0.0408,"close":67.58}
{"ticker":"POST","date":"2015-12-07","pret":0.01596,"close":66.32}
{"ticker":"POST","date":"2015-12-08","pret":-0.02897,"close":66.29}
{"ticker":"POST","date":"2015-12-09","pret":0.00864,"close":66.26}
{"ticker":"POST","date":"2015-12-10","pret":0.00256,"close":65.54}
{"ticker":"POST","date":"2015-12-11","pret":-0.02254,"close":63.27}
{"ticker":"POST","date":"2015-12-14","pret":-0.01944,"close":62.67}
{"ticker":"POST","date":"2015-12-15","pret":-0.01408,"close":61.99}
{"ticker":"POST","date":"2015-12-16","pret":-0.00271,"close":63.68}
{"ticker":"POST","date":"2015-12-17"}
{"ticker":"POST","date":"2015-12-18","pret":-0.01222,"close":61.16}
{"ticker":"POST","date":"2015-12-21","pret":-0.00275,"close":61.44}
{"ticker":"POST","date":"2015-12-22","pret":0.00178,"close":61.67}
{"ticker":"POST","date":"2015-12-23","pret":0.00966,"close":63.49}
{"ticker":"POST","date":"2015-12-24","pret":0.01654,"close":63.79}
{"ticker":"POST","date":"2015-12-28","pret":-0.00253,"close":61.11}
{"ticker":"POST","date":"2015-12-29","pret":-0.02529,"close":62.67}
{"ticker":"POST","date":"2015-12-30","pret":0.01112,"close":62.01}
{"ticker":"POST","date":"2015-12-31","pret":-0.01242,"close":61.7}
{"ticker":"POST","date":"2016-01-04","pret":-0.01241,"close":60.51}
{"ticker":"POST","date":"2016-01-05","pret":-0.00594,"close":60.84}
{"ticker":"POWI","date":"2015-01-02","pret":-0.00706,"close":51.69}
{"ticker":"POWI","date":"2015-01-05","pret":-0.0172,"close":50.55}
{"ticker":"POWI","date":"2015-01-06","pret":-0.01532,"close":50.5}
{"ticker":"POWI","date":"2015-01-07","pret":0.00513,"close":50.51}
{"ticker":"POWI","date":"2015-01-08","pret":0.00354,"close":51.32}
{"ticker":"POWI","date":"2015-01-09","pret":0.00665,"close":50.75}
{"ticker":"POWI","date":"2015-01-12","pret":-0.01393,"close":50.2}
{"ticker":"POWI","date":"2015-01-13","pret":0.00296,"close":50.81}
{"ticker":"POWI","date":"2015-01-14","pret":-0.01409,"close":50.57}
{"ticker":"POWI","date":"2015-01-15","pret":0.01231,"close":50}
{"ticker":"POWI","date":"2015-01-16","pret":-0.01472,"close":51.35}
{"ticker":"POWI","date":"2015-01-20","pret":0.0296,"close":51.74}
{"ticker":"POWI","date":"2015-01-21","pret":0.00058,"close":52.99}
{"ticker":"POWI","date":"2015-01-22","pret":0.03589,"close":53.48}
{"ticker":"POWI","date":"2015-01-23","pret":-0.00094,"close":53.91}
{"ticker":"POWI","date":"2015-01-26","pret":0.01213,"close":54.39}
{"ticker":"POWI","date":"2015-01-27","pret":-0.00819,"close":54.22}
{"ticker":"POWI","date":"2015-01-28","pret":0.02145,"close":52.99}
{"ticker":"POWI","date":"2015-01-29","pret":-0.03009,"close":53.72}
{"ticker":"POWI","date":"2015-01-30","pret":0.00489,"close":51.58}
{"ticker":"POWI","date":"2015-02-02","pret":-0.03126,"close":53.16}
{"ticker":"POWI","date":"2015-02-03","pret":0.03088,"close":54.09}
{"ticker":"POWI","date":"2015-02-04","pret":0.00748,"close":54.54}
{"ticker":"POWI","date":"2015-02-05","pret":0.0272,"close":52.03}
{"ticker":"POWI","date":"2015-02-06","pret":-0.0617,"close":52.56}
{"ticker":"POWI","date":"2015-02-09","pret":0.01246,"close":51.62}
{"ticker":"POWI","date":"2015-02-10","pret":-0.01304,"close":52.07}
{"ticker":"POWI","date":"2015-02-11","pret":0.00077,"close":54.28}
{"ticker":"POWI","date":"2015-02-12","pret":0.05057,"close":55.03}
{"ticker":"POWI","date":"2015-02-13","pret":0.00822,"close":54.73}
{"ticker":"POWI","date":"2015-02-17","pret":-0.00091,"close":55.39}
{"ticker":"POWI","date":"2015-02-18","pret":0.00363,"close":54.52}
{"ticker":"POWI","date":"2015-02-19","pret":-0.0159,"close":54.42}
{"ticker":"POWI","date":"2015-02-20","pret":0.00423,"close":54.66}
{"ticker":"POWI","date":"2015-02-23","pret":-0.00202,"close":55.25}
{"ticker":"POWI","date":"2015-02-24","pret":0.0126,"close":56.88}
{"ticker":"POWI","date":"2015-02-25","pret":0.02598,"close":55.44}
{"ticker":"POWI","date":"2015-02-26","pret":-0.02254,"close":54.9}
{"ticker":"POWI","date":"2015-02-27","pret":-0.00836,"close":54.86}
{"ticker":"POWI","date":"2015-03-02","pret":0.00219,"close":56.12}
{"ticker":"POWI","date":"2015-03-03","pret":0.01732,"close":55.62}
{"ticker":"POWI","date":"2015-03-04","pret":-0.01133,"close":56.35}
{"ticker":"POWI","date":"2015-03-05","pret":0.01953,"close":56.16}
{"ticker":"POWI","date":"2015-03-06","pret":-0.01178,"close":56.05}
{"ticker":"POWI","date":"2015-03-09","pret":0.01107,"close":56.23}
{"ticker":"POWI","date":"2015-03-10","pret":-0.01107,"close":55.75}
{"ticker":"POWI","date":"2015-03-11","pret":0.00394,"close":54.8}
{"ticker":"POWI","date":"2015-03-12","pret":-0.01061,"close":55.61}
{"ticker":"POWI","date":"2015-03-13","pret":0.00162,"close":55.54}
{"ticker":"POWI","date":"2015-03-16","pret":0.00934,"close":56.11}
{"ticker":"POWI","date":"2015-03-17","pret":-0.00179,"close":56.18}
{"ticker":"POWI","date":"2015-03-18","pret":0.00054,"close":56.1}
{"ticker":"POWI","date":"2015-03-19","pret":0.00232,"close":57.5}
{"ticker":"POWI","date":"2015-03-20","pret":0.03285,"close":57.52}
{"ticker":"POWI","date":"2015-03-23","pret":-0.0085,"close":57.09}
{"ticker":"POWI","date":"2015-03-24","pret":-0.0077,"close":56.35}
{"ticker":"POWI","date":"2015-03-25","pret":-0.0113,"close":53.24}
{"ticker":"POWI","date":"2015-03-26","pret":-0.06456,"close":52.44}
{"ticker":"POWI","date":"2015-03-27","pret":-0.04238,"close":52.55}
{"ticker":"POWI","date":"2015-03-30","pret":0.04143,"close":52.85}
{"ticker":"POWI","date":"2015-03-31","pret":-0.00704,"close":52.08}
{"ticker":"POWI","date":"2015-04-01","pret":-0.00575,"close":51.27}
{"ticker":"POWI","date":"2015-04-02","pret":-0.02509,"close":50.5}
{"ticker":"POWI","date":"2015-04-06","pret":-0.01348,"close":50.63}
{"ticker":"POWI","date":"2015-04-07","pret":0.01151,"close":50.46}
{"ticker":"POWI","date":"2015-04-08","pret":-0.00217,"close":50.58}
{"ticker":"POWI","date":"2015-04-09","pret":0.0004,"close":50.9}
{"ticker":"POWI","date":"2015-04-10","pret":0.00846,"close":50.91}
{"ticker":"POWI","date":"2015-04-13","pret":0.00137,"close":51.27}
{"ticker":"POWI","date":"2015-04-14","pret":0.00215,"close":50.35}
{"ticker":"POWI","date":"2015-04-15","pret":-0.01001,"close":52.84}
{"ticker":"POWI","date":"2015-04-16","pret":0.03661,"close":53.39}
{"ticker":"POWI","date":"2015-04-17","pret":0.00758,"close":52.32}
{"ticker":"POWI","date":"2015-04-20","pret":-0.00891,"close":53.48}
{"ticker":"POWI","date":"2015-04-21","pret":0.02687,"close":53.21}
{"ticker":"POWI","date":"2015-04-22","pret":-0.01063,"close":53.38}
{"ticker":"POWI","date":"2015-04-23","pret":-0.00658,"close":52.09}
{"ticker":"POWI","date":"2015-04-24","pret":-0.01463,"close":50.2}
{"ticker":"POWI","date":"2015-04-27","pret":-0.04023,"close":50.05}
{"ticker":"POWI","date":"2015-04-28","pret":0.00497,"close":50.72}
{"ticker":"POWI","date":"2015-04-29","pret":0.00139,"close":49.23}
{"ticker":"POWI","date":"2015-04-30","pret":-0.01416,"close":49.49}
{"ticker":"POWI","date":"2015-05-01","pret":-0.00261,"close":50.45}
{"ticker":"POWI","date":"2015-05-04","pret":0.01519,"close":49.75}
{"ticker":"POWI","date":"2015-05-05","pret":-0.01922,"close":49.2}
{"ticker":"POWI","date":"2015-05-06","pret":-0.0118,"close":50.11}
{"ticker":"POWI","date":"2015-05-07","pret":0.02645,"close":50.11}
{"ticker":"POWI","date":"2015-05-08","pret":0.01011,"close":50.26}
{"ticker":"POWI","date":"2015-05-11","pret":-0.01831,"close":50.17}
{"ticker":"POWI","date":"2015-05-12","pret":0.00681,"close":50.25}
{"ticker":"POWI","date":"2015-05-13","pret":0.00636,"close":50.45}
{"ticker":"POWI","date":"2015-05-14","pret":0.00336,"close":51.21}
{"ticker":"POWI","date":"2015-05-15","pret":0.01276,"close":51.41}
{"ticker":"POWI","date":"2015-05-18","pret":-0.00117,"close":52.14}
{"ticker":"POWI","date":"2015-05-19","pret":0.01685,"close":50.76}
{"ticker":"POWI","date":"2015-05-20","pret":-0.02607,"close":50.07}
{"ticker":"POWI","date":"2015-05-21","pret":-0.0169,"close":49.99}
{"ticker":"POWI","date":"2015-05-22","pret":0.0024,"close":49.85}
{"ticker":"POWI","date":"2015-05-26","pret":-0.00421,"close":49.32}
{"ticker":"POWI","date":"2015-05-27","pret":-0.00827,"close":51.5}
{"ticker":"POWI","date":"2015-05-28","pret":0.04184,"close":51.61}
{"ticker":"POWI","date":"2015-05-29","pret":0.00388,"close":50.76}
{"ticker":"POWI","date":"2015-06-01","pret":-0.01207,"close":50.82}
{"ticker":"POWI","date":"2015-06-02","pret":-0.00747,"close":50.14}
{"ticker":"POWI","date":"2015-06-03","pret":-0.00633,"close":50.28}
{"ticker":"POWI","date":"2015-06-04","pret":-0.00478,"close":49.62}
{"ticker":"POWI","date":"2015-06-05","pret":-0.01265,"close":49.01}
{"ticker":"POWI","date":"2015-06-08","pret":-0.0126,"close":48.28}
{"ticker":"POWI","date":"2015-06-09","pret":-0.01629,"close":48.25}
{"ticker":"POWI","date":"2015-06-10","pret":0.01096,"close":48.66}
{"ticker":"POWI","date":"2015-06-11","pret":0.00103,"close":48.86}
{"ticker":"POWI","date":"2015-06-12","pret":0.00308,"close":48.68}
{"ticker":"POWI","date":"2015-06-15","pret":-0.01195,"close":49.24}
{"ticker":"POWI","date":"2015-06-16","pret":0.01828,"close":49.09}
{"ticker":"POWI","date":"2015-06-17","pret":-0.00265,"close":48.7}
{"ticker":"POWI","date":"2015-06-18","pret":-0.00676,"close":48.67}
{"ticker":"POWI","date":"2015-06-19","pret":-0.00247,"close":48.67}
{"ticker":"POWI","date":"2015-06-22","pret":0.00882,"close":48.33}
{"ticker":"POWI","date":"2015-06-23","pret":-0.01191,"close":47.83}
{"ticker":"POWI","date":"2015-06-24","pret":-0.01331,"close":47.16}
{"ticker":"POWI","date":"2015-06-25","pret":-0.00651,"close":46.97}
{"ticker":"POWI","date":"2015-06-26","pret":-0.01038,"close":45.06}
{"ticker":"POWI","date":"2015-06-29","pret":-0.04843,"close":44.97}
{"ticker":"POWI","date":"2015-06-30","pret":0.01089,"close":45.18}
{"ticker":"POWI","date":"2015-07-01","pret":0.00397,"close":44.67}
{"ticker":"POWI","date":"2015-07-02","pret":-0.01018,"close":44.27}
{"ticker":"POWI","date":"2015-07-06","pret":-0.02592,"close":43.53}
{"ticker":"POWI","date":"2015-07-07","pret":-0.00641,"close":43.3}
{"ticker":"POWI","date":"2015-07-08","pret":-0.01762,"close":42.33}
{"ticker":"POWI","date":"2015-07-09","pret":0.00164,"close":41.26}
{"ticker":"POWI","date":"2015-07-10","pret":-0.0289,"close":41.02}
{"ticker":"POWI","date":"2015-07-13","pret":-0.00942,"close":41}
{"ticker":"POWI","date":"2015-07-14","pret":-0.00219,"close":41.85}
{"ticker":"POWI","date":"2015-07-15","pret":0.01735,"close":40.75}
{"ticker":"POWI","date":"2015-07-16","pret":-0.01517,"close":40.42}
{"ticker":"POWI","date":"2015-07-17","pret":-0.01861,"close":39.81}
{"ticker":"POWI","date":"2015-07-20","pret":-0.01344,"close":39.19}
{"ticker":"POWI","date":"2015-07-21","pret":-0.02204,"close":38.94}
{"ticker":"POWI","date":"2015-07-22","pret":-0.01341,"close":38.78}
{"ticker":"POWI","date":"2015-07-23","pret":0.0111,"close":39.63}
{"ticker":"POWI","date":"2015-07-24","pret":0.01402,"close":38.72}
{"ticker":"POWI","date":"2015-07-27","pret":-0.0246,"close":38.74}
{"ticker":"POWI","date":"2015-07-28","pret":0.00981,"close":39.03}
{"ticker":"POWI","date":"2015-07-29","pret":0,"close":38.57}
{"ticker":"POWI","date":"2015-07-30","pret":-0.02103,"close":39.45}
{"ticker":"POWI","date":"2015-07-31","pret":0.03328,"close":38.76}
{"ticker":"POWI","date":"2015-08-03","pret":-0.02051,"close":38.29}
{"ticker":"POWI","date":"2015-08-04","pret":-0.00571,"close":37.49}
{"ticker":"POWI","date":"2015-08-05","pret":-0.01787,"close":38.59}
{"ticker":"POWI","date":"2015-08-06","pret":0.0254,"close":38.81}
{"ticker":"POWI","date":"2015-08-07","pret":-0.00181,"close":39.39}
{"ticker":"POWI","date":"2015-08-10","pret":0.02784,"close":40}
{"ticker":"POWI","date":"2015-08-11","pret":-0.0005,"close":39.03}
{"ticker":"POWI","date":"2015-08-12","pret":-0.02268,"close":39.71}
{"ticker":"POWI","date":"2015-08-13","pret":0.02796,"close":38.8}
{"ticker":"POWI","date":"2015-08-14","pret":-0.02539,"close":39.21}
{"ticker":"POWI","date":"2015-08-17","pret":0.00282,"close":39.74}
{"ticker":"POWI","date":"2015-08-18","pret":0.01779,"close":38.25}
{"ticker":"POWI","date":"2015-08-19","pret":-0.03773,"close":38.4}
{"ticker":"POWI","date":"2015-08-20","pret":-0.00762,"close":37.26}
{"ticker":"POWI","date":"2015-08-21","pret":-0.03596,"close":37.54}
{"ticker":"POWI","date":"2015-08-24","pret":-0.01542,"close":36.94}
{"ticker":"POWI","date":"2015-08-25","pret":0.05611,"close":36.26}
{"ticker":"POWI","date":"2015-08-26","pret":-0.02685,"close":37.61}
{"ticker":"POWI","date":"2015-08-27","pret":0.0171,"close":38.67}
{"ticker":"POWI","date":"2015-08-28","pret":0.02123,"close":39.26}
{"ticker":"POWI","date":"2015-08-31","pret":0.0116,"close":39.25}
{"ticker":"POWI","date":"2015-09-01","pret":-0.01654,"close":38.58}
{"ticker":"POWI","date":"2015-09-02","pret":0.01654,"close":39.25}
{"ticker":"POWI","date":"2015-09-03","pret":0.00995,"close":40.15}
{"ticker":"POWI","date":"2015-09-04","pret":0.00557,"close":39.69}
{"ticker":"POWI","date":"2015-09-08","pret":0.01627,"close":41.49}
{"ticker":"POWI","date":"2015-09-09","pret":0.03729,"close":41.09}
{"ticker":"POWI","date":"2015-09-10","pret":-0.01713,"close":40.86}
{"ticker":"POWI","date":"2015-09-11","pret":-0.01348,"close":41.29}
{"ticker":"POWI","date":"2015-09-14","pret":0.02027,"close":40.86}
{"ticker":"POWI","date":"2015-09-15","pret":-0.00679,"close":41.6}
{"ticker":"POWI","date":"2015-09-16","pret":0.01089,"close":41.95}
{"ticker":"POWI","date":"2015-09-17","pret":0.00696,"close":42.08}
{"ticker":"POWI","date":"2015-09-18","pret":0.00048,"close":41.85}
{"ticker":"POWI","date":"2015-09-21","pret":0.00714,"close":42.22}
{"ticker":"POWI","date":"2015-09-22","pret":-0.00786,"close":41.12}
{"ticker":"POWI","date":"2015-09-23","pret":-0.01542,"close":40.62}
{"ticker":"POWI","date":"2015-09-24","pret":-0.02384,"close":40.75}
{"ticker":"POWI","date":"2015-09-25","pret":0.02359,"close":41.53}
{"ticker":"POWI","date":"2015-09-28","pret":0.00412,"close":40.73}
{"ticker":"POWI","date":"2015-09-29","pret":-0.01413,"close":40.96}
{"ticker":"POWI","date":"2015-09-30","pret":0.01364,"close":42.17}
{"ticker":"POWI","date":"2015-10-01","pret":0.01989,"close":41}
{"ticker":"POWI","date":"2015-10-02","pret":-0.03451,"close":42.25}
{"ticker":"POWI","date":"2015-10-05","pret":0.04278,"close":43.2}
{"ticker":"POWI","date":"2015-10-06","pret":0.01634,"close":43.31}
{"ticker":"POWI","date":"2015-10-07","pret":0.00853,"close":44.52}
{"ticker":"POWI","date":"2015-10-08","pret":0.0182,"close":45.23}
{"ticker":"POWI","date":"2015-10-09","pret":0.01521,"close":44.56}
{"ticker":"POWI","date":"2015-10-12","pret":-0.01363,"close":43.84}
{"ticker":"POWI","date":"2015-10-13","pret":-0.02322,"close":43.55}
{"ticker":"POWI","date":"2015-10-14","pret":0.00643,"close":45.93}
{"ticker":"POWI","date":"2015-10-15","pret":0.05325,"close":47.34}
{"ticker":"POWI","date":"2015-10-16","pret":0.02824,"close":47.2}
{"ticker":"POWI","date":"2015-10-19","pret":-0.00741,"close":46.83}
{"ticker":"POWI","date":"2015-10-20","pret":-0.00768,"close":46.72}
{"ticker":"POWI","date":"2015-10-21","pret":0.00704,"close":46.28}
{"ticker":"POWI","date":"2015-10-22","pret":-0.00597,"close":47.79}
{"ticker":"POWI","date":"2015-10-23","pret":0.0266,"close":48.4}
{"ticker":"POWI","date":"2015-10-26","pret":0.00561,"close":46.97}
{"ticker":"POWI","date":"2015-10-27","pret":-0.03349,"close":45.82}
{"ticker":"POWI","date":"2015-10-28","pret":-0.01663,"close":45.98}
{"ticker":"POWI","date":"2015-10-29","pret":0.08472,"close":49.94}
{"ticker":"POWI","date":"2015-10-30","pret":0.0014,"close":50.61}
{"ticker":"POWI","date":"2015-11-02","pret":0.01014,"close":51.01}
{"ticker":"POWI","date":"2015-11-03","pret":0.00296,"close":51.39}
{"ticker":"POWI","date":"2015-11-04","pret":0.01662,"close":51.5}
{"ticker":"POWI","date":"2015-11-05","pret":-0.00369,"close":51.49}
{"ticker":"POWI","date":"2015-11-06","pret":-0.00468,"close":52.74}
{"ticker":"POWI","date":"2015-11-09","pret":0.02739,"close":51.13}
{"ticker":"POWI","date":"2015-11-10","pret":-0.03742,"close":50.28}
{"ticker":"POWI","date":"2015-11-11","pret":-0.00674,"close":50.53}
{"ticker":"POWI","date":"2015-11-12","pret":-0.001,"close":49.73}
{"ticker":"POWI","date":"2015-11-13","pret":-0.01484,"close":50.1}
{"ticker":"POWI","date":"2015-11-16","pret":0.00965,"close":50.31}
{"ticker":"POWI","date":"2015-11-17","pret":0.00618,"close":50.21}
{"ticker":"POWI","date":"2015-11-18","pret":0.00437,"close":51.58}
{"ticker":"POWI","date":"2015-11-19","pret":0.02271,"close":51.48}
{"ticker":"POWI","date":"2015-11-20","pret":0.00058,"close":51.84}
{"ticker":"POWI","date":"2015-11-23","pret":-0.03785,"close":50.32}
{"ticker":"POWI","date":"2015-11-24","pret":0.0098,"close":50.77}
{"ticker":"POWI","date":"2015-11-25","pret":0.00536,"close":50.79}
{"ticker":"POWI","date":"2015-11-26"}
{"ticker":"POWI","date":"2015-11-27","pret":0.00316,"close":51.2}
{"ticker":"POWI","date":"2015-11-30","pret":0.01216,"close":51.7}
{"ticker":"POWI","date":"2015-12-01","pret":0.01047,"close":51.88}
{"ticker":"POWI","date":"2015-12-02","pret":0.00154,"close":51.67}
{"ticker":"POWI","date":"2015-12-03","pret":0.00327,"close":50.76}
{"ticker":"POWI","date":"2015-12-04","pret":-0.02704,"close":52.12}
{"ticker":"POWI","date":"2015-12-07","pret":0.02666,"close":50.98}
{"ticker":"POWI","date":"2015-12-08","pret":-0.03061,"close":50.17}
{"ticker":"POWI","date":"2015-12-09","pret":-0.00955,"close":49.09}
{"ticker":"POWI","date":"2015-12-10","pret":-0.0208,"close":49.52}
{"ticker":"POWI","date":"2015-12-11","pret":-0.00943,"close":47.94}
{"ticker":"POWI","date":"2015-12-14","pret":-0.01348,"close":47.03}
{"ticker":"POWI","date":"2015-12-15","pret":-0.0124,"close":47.16}
{"ticker":"POWI","date":"2015-12-16","pret":0.00148,"close":47.92}
{"ticker":"POWI","date":"2015-12-17"}
{"ticker":"POWI","date":"2015-12-18","pret":0.00966,"close":47.36}
{"ticker":"POWI","date":"2015-12-21","pret":-0.00021,"close":48.34}
{"ticker":"POWI","date":"2015-12-22","pret":0.0104,"close":49.33}
{"ticker":"POWI","date":"2015-12-23","pret":0.02332,"close":49.27}
{"ticker":"POWI","date":"2015-12-24","pret":-0.00385,"close":50.21}
{"ticker":"POWI","date":"2015-12-28","pret":0.01591,"close":50.49}
{"ticker":"POWI","date":"2015-12-29","pret":0.0129,"close":51.19}
{"ticker":"POWI","date":"2015-12-30","pret":0.00962,"close":50.31}
{"ticker":"POWI","date":"2015-12-31","pret":-0.01972,"close":48.63}
{"ticker":"POWI","date":"2016-01-04","pret":-0.05192,"close":47.95}
{"ticker":"POWI","date":"2016-01-05","pret":0.00815,"close":47.67}
{"ticker":"POWL","date":"2015-01-02","pret":-0.01086,"close":47.95}
{"ticker":"POWL","date":"2015-01-05","pret":-0.05636,"close":43.63}
{"ticker":"POWL","date":"2015-01-06","pret":-0.0876,"close":42.66}
{"ticker":"POWL","date":"2015-01-07","pret":0.00023,"close":42.65}
{"ticker":"POWL","date":"2015-01-08","pret":0.00466,"close":43.4}
{"ticker":"POWL","date":"2015-01-09","pret":0.01247,"close":44.14}
{"ticker":"POWL","date":"2015-01-12","pret":0.01571,"close":44.15}
{"ticker":"POWL","date":"2015-01-13","pret":0.00877,"close":43.42}
{"ticker":"POWL","date":"2015-01-14","pret":-0.04045,"close":43.01}
{"ticker":"POWL","date":"2015-01-15","pret":0.0014,"close":41.01}
{"ticker":"POWL","date":"2015-01-16","pret":-0.0317,"close":41.77}
{"ticker":"POWL","date":"2015-01-20","pret":0.00623,"close":41.01}
{"ticker":"POWL","date":"2015-01-21","pret":-0.02737,"close":40.87}
{"ticker":"POWL","date":"2015-01-22","pret":0.0071,"close":41.18}
{"ticker":"POWL","date":"2015-01-23","pret":0.00535,"close":40.58}
{"ticker":"POWL","date":"2015-01-26","pret":-0.03128,"close":40.95}
{"ticker":"POWL","date":"2015-01-27","pret":0.01441,"close":40.73}
{"ticker":"POWL","date":"2015-01-28","pret":0.00345,"close":39.81}
{"ticker":"POWL","date":"2015-01-29","pret":-0.03578,"close":40.99}
{"ticker":"POWL","date":"2015-01-30","pret":0.03381,"close":39.01}
{"ticker":"POWL","date":"2015-02-02","pret":-0.03304,"close":40.75}
{"ticker":"POWL","date":"2015-02-03","pret":0.03869,"close":42.07}
{"ticker":"POWL","date":"2015-02-04","pret":-0.04867,"close":36.58}
{"ticker":"POWL","date":"2015-02-05","pret":-0.08165,"close":34.05}
{"ticker":"POWL","date":"2015-02-06","pret":-0.05446,"close":34.32}
{"ticker":"POWL","date":"2015-02-09","pret":0.01055,"close":34.43}
{"ticker":"POWL","date":"2015-02-10","pret":0.01791,"close":34.39}
{"ticker":"POWL","date":"2015-02-11","pret":-0.02083,"close":34.24}
{"ticker":"POWL","date":"2015-02-12","pret":0.00757,"close":33.02}
{"ticker":"POWL","date":"2015-02-13","pret":-0.04722,"close":33.41}
{"ticker":"POWL","date":"2015-02-17","pret":0.01868,"close":33.35}
{"ticker":"POWL","date":"2015-02-18","pret":-0.0096,"close":33.67}
{"ticker":"POWL","date":"2015-02-19","pret":0.01019,"close":33.96}
{"ticker":"POWL","date":"2015-02-20","pret":0.01481,"close":33.41}
{"ticker":"POWL","date":"2015-02-23","pret":-0.025,"close":33.25}
{"ticker":"POWL","date":"2015-02-24","pret":0,"close":33.26}
{"ticker":"POWL","date":"2015-02-25","pret":-0.0106,"close":33.54}
{"ticker":"POWL","date":"2015-02-26","pret":0.02318,"close":34.18}
{"ticker":"POWL","date":"2015-02-27","pret":0.01418,"close":33.74}
{"ticker":"POWL","date":"2015-03-02","pret":-0.01538,"close":34.6}
{"ticker":"POWL","date":"2015-03-03","pret":0.02936,"close":34.29}
{"ticker":"POWL","date":"2015-03-04","pret":-0.01457,"close":33.44}
{"ticker":"POWL","date":"2015-03-05","pret":-0.01449,"close":33.11}
{"ticker":"POWL","date":"2015-03-06","pret":-0.02351,"close":33.22}
{"ticker":"POWL","date":"2015-03-09","pret":0.01032,"close":33.43}
{"ticker":"POWL","date":"2015-03-10","pret":-0.00181,"close":32.48}
{"ticker":"POWL","date":"2015-03-11","pret":-0.01431,"close":32.56}
{"ticker":"POWL","date":"2015-03-12","pret":0.00886,"close":33.43}
{"ticker":"POWL","date":"2015-03-13","pret":0.01808,"close":33.06}
{"ticker":"POWL","date":"2015-03-16","pret":-0.01081,"close":31.79}
{"ticker":"POWL","date":"2015-03-17","pret":-0.04412,"close":32.15}
{"ticker":"POWL","date":"2015-03-18","pret":0.01875,"close":33.95}
{"ticker":"POWL","date":"2015-03-19","pret":0.04332,"close":33.36}
{"ticker":"POWL","date":"2015-03-20","pret":-0.00774,"close":34.36}
{"ticker":"POWL","date":"2015-03-23","pret":0.02158,"close":34.99}
{"ticker":"POWL","date":"2015-03-24","pret":0.01797,"close":35.16}
{"ticker":"POWL","date":"2015-03-25","pret":0.01397,"close":34.72}
{"ticker":"POWL","date":"2015-03-26","pret":-0.02379,"close":34.25}
{"ticker":"POWL","date":"2015-03-27","pret":-0.0102,"close":34.13}
{"ticker":"POWL","date":"2015-03-30","pret":0.00409,"close":34.34}
{"ticker":"POWL","date":"2015-03-31","pret":-0.00527,"close":33.77}
{"ticker":"POWL","date":"2015-04-01","pret":-0.01746,"close":33.01}
{"ticker":"POWL","date":"2015-04-02","pret":-0.01868,"close":33.76}
{"ticker":"POWL","date":"2015-04-06","pret":0.02255,"close":34.27}
{"ticker":"POWL","date":"2015-04-07","pret":0.02148,"close":34.7}
{"ticker":"POWL","date":"2015-04-08","pret":0.00609,"close":34.89}
{"ticker":"POWL","date":"2015-04-09","pret":0.00864,"close":34.25}
{"ticker":"POWL","date":"2015-04-10","pret":-0.01183,"close":34.14}
{"ticker":"POWL","date":"2015-04-13","pret":-0.01168,"close":34.57}
{"ticker":"POWL","date":"2015-04-14","pret":0.01197,"close":34.71}
{"ticker":"POWL","date":"2015-04-15","pret":0.01526,"close":34.52}
{"ticker":"POWL","date":"2015-04-16","pret":-0.01904,"close":35.63}
{"ticker":"POWL","date":"2015-04-17","pret":0.02502,"close":34.45}
{"ticker":"POWL","date":"2015-04-20","pret":-0.01748,"close":34.48}
{"ticker":"POWL","date":"2015-04-21","pret":-0.00812,"close":33.78}
{"ticker":"POWL","date":"2015-04-22","pret":-0.01143,"close":33.91}
{"ticker":"POWL","date":"2015-04-23","pret":-0.00059,"close":34.61}
{"ticker":"POWL","date":"2015-04-24","pret":0.0213,"close":34.7}
{"ticker":"POWL","date":"2015-04-27","pret":0.00748,"close":34.93}
{"ticker":"POWL","date":"2015-04-28","pret":-0.00115,"close":35.32}
{"ticker":"POWL","date":"2015-04-29","pret":0.00487,"close":34.79}
{"ticker":"POWL","date":"2015-04-30","pret":-0.01322,"close":33.19}
{"ticker":"POWL","date":"2015-05-01","pret":-0.03833,"close":33.18}
{"ticker":"POWL","date":"2015-05-04","pret":-0.00331,"close":33.45}
{"ticker":"POWL","date":"2015-05-05","pret":0.00271,"close":32.91}
{"ticker":"POWL","date":"2015-05-06","pret":0.03748,"close":35.38}
{"ticker":"POWL","date":"2015-05-07","pret":0.02234,"close":35.74}
{"ticker":"POWL","date":"2015-05-08","pret":0.026,"close":36.29}
{"ticker":"POWL","date":"2015-05-11","pret":0.00248,"close":35.28}
{"ticker":"POWL","date":"2015-05-12","pret":-0.03303,"close":36.01}
{"ticker":"POWL","date":"2015-05-13","pret":0.02446,"close":36.31}
{"ticker":"POWL","date":"2015-05-14","pret":0.01707,"close":37.44}
{"ticker":"POWL","date":"2015-05-15","pret":0.02294,"close":37.39}
{"ticker":"POWL","date":"2015-05-18","pret":-0.01019,"close":36.78}
{"ticker":"POWL","date":"2015-05-19","pret":-0.00948,"close":36.64}
{"ticker":"POWL","date":"2015-05-20","pret":0.00299,"close":36.81}
{"ticker":"POWL","date":"2015-05-21","pret":-0.00626,"close":36.65}
{"ticker":"POWL","date":"2015-05-22","pret":-0.00465,"close":36.69}
{"ticker":"POWL","date":"2015-05-26","pret":-0.00137,"close":36.41}
{"ticker":"POWL","date":"2015-05-27","pret":0.0063,"close":36.9}
{"ticker":"POWL","date":"2015-05-28","pret":0.00218,"close":36.68}
{"ticker":"POWL","date":"2015-05-29","pret":-0.00546,"close":36.28}
{"ticker":"POWL","date":"2015-06-01","pret":-0.00384,"close":36.68}
{"ticker":"POWL","date":"2015-06-02","pret":0.0011,"close":37.37}
{"ticker":"POWL","date":"2015-06-03","pret":0.0228,"close":37.68}
{"ticker":"POWL","date":"2015-06-04","pret":0.00241,"close":37.24}
{"ticker":"POWL","date":"2015-06-05","pret":-0.0105,"close":37.39}
{"ticker":"POWL","date":"2015-06-08","pret":0.0027,"close":37.16}
{"ticker":"POWL","date":"2015-06-09","pret":-0.00054,"close":37.57}
{"ticker":"POWL","date":"2015-06-10","pret":0.01421,"close":38.88}
{"ticker":"POWL","date":"2015-06-11","pret":0.03144,"close":38.92}
{"ticker":"POWL","date":"2015-06-12","pret":-0.00207,"close":38.46}
{"ticker":"POWL","date":"2015-06-15","pret":-0.01563,"close":37.11}
{"ticker":"POWL","date":"2015-06-16","pret":-0.03201,"close":37.68}
{"ticker":"POWL","date":"2015-06-17","pret":0.02675,"close":37}
{"ticker":"POWL","date":"2015-06-18","pret":-0.02323,"close":37.45}
{"ticker":"POWL","date":"2015-06-19","pret":0.00834,"close":37.05}
{"ticker":"POWL","date":"2015-06-22","pret":0.0008,"close":36.97}
{"ticker":"POWL","date":"2015-06-23","pret":-0.0051,"close":37.31}
{"ticker":"POWL","date":"2015-06-24","pret":-0.00485,"close":36.36}
{"ticker":"POWL","date":"2015-06-25","pret":-0.01663,"close":35.93}
{"ticker":"POWL","date":"2015-06-26","pret":-0.0144,"close":35.82}
{"ticker":"POWL","date":"2015-06-29","pret":-0.00728,"close":34.57}
{"ticker":"POWL","date":"2015-06-30","pret":-0.02532,"close":35.17}
{"ticker":"POWL","date":"2015-07-01","pret":0.01997,"close":34.31}
{"ticker":"POWL","date":"2015-07-02","pret":-0.03156,"close":34.01}
{"ticker":"POWL","date":"2015-07-06","pret":-0.01646,"close":33.17}
{"ticker":"POWL","date":"2015-07-07","pret":-0.02247,"close":33.2}
{"ticker":"POWL","date":"2015-07-08","pret":-0.00608,"close":32.44}
{"ticker":"POWL","date":"2015-07-09","pret":0.00396,"close":32.4}
{"ticker":"POWL","date":"2015-07-10","pret":0.0003,"close":32.73}
{"ticker":"POWL","date":"2015-07-13","pret":0.00273,"close":32.97}
{"ticker":"POWL","date":"2015-07-14","pret":0,"close":33.08}
{"ticker":"POWL","date":"2015-07-15","pret":-0.00091,"close":33.02}
{"ticker":"POWL","date":"2015-07-16","pret":0.00905,"close":33.13}
{"ticker":"POWL","date":"2015-07-17","pret":-0.00784,"close":32.96}
{"ticker":"POWL","date":"2015-07-20","pret":0.00332,"close":32.84}
{"ticker":"POWL","date":"2015-07-21","pret":-0.01397,"close":32.59}
{"ticker":"POWL","date":"2015-07-22","pret":-0.00276,"close":32.54}
{"ticker":"POWL","date":"2015-07-23","pret":-0.00307,"close":31.08}
{"ticker":"POWL","date":"2015-07-24","pret":-0.04114,"close":30.04}
{"ticker":"POWL","date":"2015-07-27","pret":-0.0389,"close":29.47}
{"ticker":"POWL","date":"2015-07-28","pret":-0.01715,"close":28.88}
{"ticker":"POWL","date":"2015-07-29","pret":-0.02021,"close":28.98}
{"ticker":"POWL","date":"2015-07-30","pret":0.00173,"close":29.39}
{"ticker":"POWL","date":"2015-07-31","pret":0.02017,"close":29.84}
{"ticker":"POWL","date":"2015-08-03","pret":0.00304,"close":28.88}
{"ticker":"POWL","date":"2015-08-04","pret":-0.01839,"close":28.87}
{"ticker":"POWL","date":"2015-08-05","pret":0.0969,"close":26.64}
{"ticker":"POWL","date":"2015-08-06","pret":-0.17778,"close":26.09}
{"ticker":"POWL","date":"2015-08-07","pret":-0.02797,"close":27.05}
{"ticker":"POWL","date":"2015-08-10","pret":0.03872,"close":27.04}
{"ticker":"POWL","date":"2015-08-11","pret":-0.00889,"close":26.99}
{"ticker":"POWL","date":"2015-08-12","pret":0.00371,"close":27.72}
{"ticker":"POWL","date":"2015-08-13","pret":0.0285,"close":27.27}
{"ticker":"POWL","date":"2015-08-14","pret":-0.01451,"close":27.61}
{"ticker":"POWL","date":"2015-08-17","pret":0.0051,"close":27.66}
{"ticker":"POWL","date":"2015-08-18","pret":0.01085,"close":27.84}
{"ticker":"POWL","date":"2015-08-19","pret":0.00036,"close":28.49}
{"ticker":"POWL","date":"2015-08-20","pret":0.02064,"close":28.41}
{"ticker":"POWL","date":"2015-08-21","pret":-0.01348,"close":29.18}
{"ticker":"POWL","date":"2015-08-24","pret":0.00143,"close":28.43}
{"ticker":"POWL","date":"2015-08-25","pret":0.0395,"close":27.27}
{"ticker":"POWL","date":"2015-08-26","pret":-0.04881,"close":28.28}
{"ticker":"POWL","date":"2015-08-27","pret":0.03013,"close":27.77}
{"ticker":"POWL","date":"2015-08-28","pret":-0.02977,"close":28.5}
{"ticker":"POWL","date":"2015-08-31","pret":0.02767,"close":29.36}
{"ticker":"POWL","date":"2015-09-01","pret":0.017,"close":28.21}
{"ticker":"POWL","date":"2015-09-02","pret":-0.01805,"close":28.4}
{"ticker":"POWL","date":"2015-09-03","pret":0.00175,"close":27.6}
{"ticker":"POWL","date":"2015-09-04","pret":-0.0414,"close":27.85}
{"ticker":"POWL","date":"2015-09-08","pret":0.0365,"close":28.45}
{"ticker":"POWL","date":"2015-09-09","pret":0.01083,"close":28.55}
{"ticker":"POWL","date":"2015-09-10","pret":-0.00418,"close":28.78}
{"ticker":"POWL","date":"2015-09-11","pret":-0.00315,"close":28.76}
{"ticker":"POWL","date":"2015-09-14","pret":0.00594,"close":28.63}
{"ticker":"POWL","date":"2015-09-15","pret":0.00694,"close":29.36}
{"ticker":"POWL","date":"2015-09-16","pret":0.01917,"close":30.35}
{"ticker":"POWL","date":"2015-09-17","pret":0.02313,"close":29.92}
{"ticker":"POWL","date":"2015-09-18","pret":-0.02652,"close":29.14}
{"ticker":"POWL","date":"2015-09-21","pret":0.00034,"close":29.9}
{"ticker":"POWL","date":"2015-09-22","pret":0.01251,"close":29.47}
{"ticker":"POWL","date":"2015-09-23","pret":-0.0037,"close":28.96}
{"ticker":"POWL","date":"2015-09-24","pret":-0.0263,"close":29.65}
{"ticker":"POWL","date":"2015-09-25","pret":0.02967,"close":29.75}
{"ticker":"POWL","date":"2015-09-28","pret":-0.00742,"close":30.13}
{"ticker":"POWL","date":"2015-09-29","pret":0.02705,"close":30.42}
{"ticker":"POWL","date":"2015-09-30","pret":0.00624,"close":30.1}
{"ticker":"POWL","date":"2015-10-01","pret":-0.00855,"close":29.5}
{"ticker":"POWL","date":"2015-10-02","pret":-0.03461,"close":29.5}
{"ticker":"POWL","date":"2015-10-05","pret":0.01628,"close":31.47}
{"ticker":"POWL","date":"2015-10-06","pret":0.06005,"close":31.58}
{"ticker":"POWL","date":"2015-10-07","pret":0.00348,"close":32.3}
{"ticker":"POWL","date":"2015-10-08","pret":0.02062,"close":33.24}
{"ticker":"POWL","date":"2015-10-09","pret":0.03135,"close":33.73}
{"ticker":"POWL","date":"2015-10-12","pret":0.01428,"close":32.84}
{"ticker":"POWL","date":"2015-10-13","pret":-0.04039,"close":33.04}
{"ticker":"POWL","date":"2015-10-14","pret":0.01253,"close":32.3}
{"ticker":"POWL","date":"2015-10-15","pret":-0.01438,"close":33.51}
{"ticker":"POWL","date":"2015-10-16","pret":0.03512,"close":32.95}
{"ticker":"POWL","date":"2015-10-19","pret":-0.02379,"close":32.97}
{"ticker":"POWL","date":"2015-10-20","pret":0.00789,"close":32.18}
{"ticker":"POWL","date":"2015-10-21","pret":-0.02015,"close":31.74}
{"ticker":"POWL","date":"2015-10-22","pret":-0.01304,"close":33.43}
{"ticker":"POWL","date":"2015-10-23","pret":0.04581,"close":33.89}
{"ticker":"POWL","date":"2015-10-26","pret":0.01305,"close":33.63}
{"ticker":"POWL","date":"2015-10-27","pret":-0.01156,"close":32.05}
{"ticker":"POWL","date":"2015-10-28","pret":-0.04294,"close":32.99}
{"ticker":"POWL","date":"2015-10-29","pret":0.0258,"close":33.49}
{"ticker":"POWL","date":"2015-10-30","pret":0.01743,"close":33.32}
{"ticker":"POWL","date":"2015-11-02","pret":-0.00898,"close":34.27}
{"ticker":"POWL","date":"2015-11-03","pret":0.03079,"close":33.63}
{"ticker":"POWL","date":"2015-11-04","pret":-0.01468,"close":33.63}
{"ticker":"POWL","date":"2015-11-05","pret":-0.00148,"close":33.82}
{"ticker":"POWL","date":"2015-11-06","pret":-0.00535,"close":33.57}
{"ticker":"POWL","date":"2015-11-09","pret":0.0003,"close":33.32}
{"ticker":"POWL","date":"2015-11-10","pret":0.00594,"close":33.59}
{"ticker":"POWL","date":"2015-11-11","pret":-0.00504,"close":33.13}
{"ticker":"POWL","date":"2015-11-12","pret":-0.02623,"close":32.69}
{"ticker":"POWL","date":"2015-11-13","pret":-0.00982,"close":33.16}
{"ticker":"POWL","date":"2015-11-16","pret":0.01409,"close":33.09}
{"ticker":"POWL","date":"2015-11-17","pret":0.00758,"close":32.89}
{"ticker":"POWL","date":"2015-11-18","pret":-0.00151,"close":33}
{"ticker":"POWL","date":"2015-11-19","pret":-0.00972,"close":32.92}
{"ticker":"POWL","date":"2015-11-20","pret":0.01093,"close":33.03}
{"ticker":"POWL","date":"2015-11-23","pret":-0.00727,"close":34.38}
{"ticker":"POWL","date":"2015-11-24","pret":0.04461,"close":34.89}
{"ticker":"POWL","date":"2015-11-25","pret":0.01386,"close":35.22}
{"ticker":"POWL","date":"2015-11-26"}
{"ticker":"POWL","date":"2015-11-27","pret":0.00515,"close":34.96}
{"ticker":"POWL","date":"2015-11-30","pret":-0.002,"close":35.11}
{"ticker":"POWL","date":"2015-12-01","pret":0.00513,"close":35}
{"ticker":"POWL","date":"2015-12-02","pret":-0.13406,"close":28.7}
{"ticker":"POWL","date":"2015-12-03","pret":-0.07426,"close":28.19}
{"ticker":"POWL","date":"2015-12-04","pret":-0.01661,"close":27.2}
{"ticker":"POWL","date":"2015-12-07","pret":-0.03259,"close":26.26}
{"ticker":"POWL","date":"2015-12-08","pret":-0.04018,"close":26.21}
{"ticker":"POWL","date":"2015-12-09","pret":-0.00153,"close":26.51}
{"ticker":"POWL","date":"2015-12-10","pret":0.01674,"close":26.86}
{"ticker":"POWL","date":"2015-12-11","pret":0.01051,"close":26.4}
{"ticker":"POWL","date":"2015-12-14","pret":-0.01013,"close":27.04}
{"ticker":"POWL","date":"2015-12-15","pret":0.02606,"close":26.27}
{"ticker":"POWL","date":"2015-12-16","pret":-0.03136,"close":26.3}
{"ticker":"POWL","date":"2015-12-17"}
{"ticker":"POWL","date":"2015-12-18","pret":-0.01413,"close":26.41}
{"ticker":"POWL","date":"2015-12-21","pret":0.01678,"close":26.21}
{"ticker":"POWL","date":"2015-12-22","pret":-0.01065,"close":26.79}
{"ticker":"POWL","date":"2015-12-23","pret":0.03198,"close":27.57}
{"ticker":"POWL","date":"2015-12-24","pret":0.01761,"close":27.66}
{"ticker":"POWL","date":"2015-12-28","pret":0.00036,"close":27.81}
{"ticker":"POWL","date":"2015-12-29","pret":0.0148,"close":27.57}
{"ticker":"POWL","date":"2015-12-30","pret":-0.02246,"close":27.2}
{"ticker":"POWL","date":"2015-12-31","pret":-0.0092,"close":26.03}
{"ticker":"POWL","date":"2016-01-04","pret":-0.04192,"close":26.09}
{"ticker":"POWL","date":"2016-01-05","pret":0.00308,"close":26.03}
{"ticker":"POWR","date":"2015-01-02","pret":0.03549,"close":11.58}
{"ticker":"POWR","date":"2015-01-05","pret":-0.00085,"close":11.24}
{"ticker":"POWR","date":"2015-01-06","pret":-0.04171,"close":10.98}
{"ticker":"POWR","date":"2015-01-07","pret":-0.0161,"close":10.83}
{"ticker":"POWR","date":"2015-01-08","pret":-0.0018,"close":10.97}
{"ticker":"POWR","date":"2015-01-09","pret":-0.00907,"close":10.68}
{"ticker":"POWR","date":"2015-01-12","pret":-0.0296,"close":10.51}
{"ticker":"POWR","date":"2015-01-13","pret":-0.00282,"close":10.38}
{"ticker":"POWR","date":"2015-01-14","pret":-0.04133,"close":10.33}
{"ticker":"POWR","date":"2015-01-15","pret":0.01847,"close":10.17}
{"ticker":"POWR","date":"2015-01-16","pret":-0.02438,"close":10.48}
{"ticker":"POWR","date":"2015-01-20","pret":0.03301,"close":10.25}
{"ticker":"POWR","date":"2015-01-21","pret":-0.02613,"close":9.71}
{"ticker":"POWR","date":"2015-01-22","pret":-0.04103,"close":9.48}
{"ticker":"POWR","date":"2015-01-23","pret":-0.03112,"close":9.38}
{"ticker":"POWR","date":"2015-01-26","pret":-0.00422,"close":9.84}
{"ticker":"POWR","date":"2015-01-27","pret":0.02817,"close":9.71}
{"ticker":"POWR","date":"2015-01-28","pret":0.01024,"close":9.5}
{"ticker":"POWR","date":"2015-01-29","pret":-0.02893,"close":9.86}
{"ticker":"POWR","date":"2015-01-30","pret":0.02485,"close":9.4}
{"ticker":"POWR","date":"2015-02-02","pret":-0.02905,"close":9.78}
{"ticker":"POWR","date":"2015-02-03","pret":0.03922,"close":9.9}
{"ticker":"POWR","date":"2015-02-04","pret":-0.00609,"close":9.77}
{"ticker":"POWR","date":"2015-02-05","pret":-0.00204,"close":9.91}
{"ticker":"POWR","date":"2015-02-06","pret":0.01015,"close":9.78}
{"ticker":"POWR","date":"2015-02-09","pret":-0.0122,"close":9.73}
{"ticker":"POWR","date":"2015-02-10","pret":0.00408,"close":9.92}
{"ticker":"POWR","date":"2015-02-11","pret":0.00811,"close":9.95}
{"ticker":"POWR","date":"2015-02-12","pret":0.01005,"close":10}
{"ticker":"POWR","date":"2015-02-13","pret":0,"close":10.29}
{"ticker":"POWR","date":"2015-02-17","pret":0.02762,"close":9.74}
{"ticker":"POWR","date":"2015-02-18","pret":-0.05807,"close":9.87}
{"ticker":"POWR","date":"2015-02-19","pret":0.01331,"close":9.92}
{"ticker":"POWR","date":"2015-02-20","pret":0.00911,"close":10.02}
{"ticker":"POWR","date":"2015-02-23","pret":0.08499,"close":11.05}
{"ticker":"POWR","date":"2015-02-24","pret":0.0301,"close":11.13}
{"ticker":"POWR","date":"2015-02-25","pret":-0.0027,"close":11.13}
{"ticker":"POWR","date":"2015-02-26","pret":0.0036,"close":11.17}
{"ticker":"POWR","date":"2015-02-27","pret":0.00358,"close":11.09}
{"ticker":"POWR","date":"2015-03-02","pret":-0.00989,"close":11.15}
{"ticker":"POWR","date":"2015-03-03","pret":0.00899,"close":11.16}
{"ticker":"POWR","date":"2015-03-04","pret":-0.00809,"close":10.95}
{"ticker":"POWR","date":"2015-03-05","pret":0.02935,"close":12.49}
{"ticker":"POWR","date":"2015-03-06","pret":0.06695,"close":11.63}
{"ticker":"POWR","date":"2015-03-09","pret":-0.05043,"close":12.11}
{"ticker":"POWR","date":"2015-03-10","pret":0.02553,"close":11.82}
{"ticker":"POWR","date":"2015-03-11","pret":-0.01014,"close":11.94}
{"ticker":"POWR","date":"2015-03-12","pret":0.02515,"close":11.92}
{"ticker":"POWR","date":"2015-03-13","pret":-0.01082,"close":11.74}
{"ticker":"POWR","date":"2015-03-16","pret":-0.01518,"close":11.48}
{"ticker":"POWR","date":"2015-03-17","pret":-0.0206,"close":12.01}
{"ticker":"POWR","date":"2015-03-18","pret":0.03995,"close":12.18}
{"ticker":"POWR","date":"2015-03-19","pret":0.01653,"close":12.06}
{"ticker":"POWR","date":"2015-03-20","pret":-0.00246,"close":12.26}
{"ticker":"POWR","date":"2015-03-23","pret":0.01144,"close":12.45}
{"ticker":"POWR","date":"2015-03-24","pret":0.00809,"close":12.52}
{"ticker":"POWR","date":"2015-03-25","pret":0.01042,"close":12.33}
{"ticker":"POWR","date":"2015-03-26","pret":-0.0177,"close":12.3}
{"ticker":"POWR","date":"2015-03-27","pret":-0.00162,"close":12.2}
{"ticker":"POWR","date":"2015-03-30","pret":0.00162,"close":12.5}
{"ticker":"POWR","date":"2015-03-31","pret":0.00567,"close":13.16}
{"ticker":"POWR","date":"2015-04-01","pret":0.06711,"close":13.27}
{"ticker":"POWR","date":"2015-04-02","pret":-0.00151,"close":13.09}
{"ticker":"POWR","date":"2015-04-06","pret":-0.0137,"close":13}
{"ticker":"POWR","date":"2015-04-07","pret":-0.00461,"close":12.81}
{"ticker":"POWR","date":"2015-04-08","pret":-0.00928,"close":12.88}
{"ticker":"POWR","date":"2015-04-09","pret":0.00233,"close":12.8}
{"ticker":"POWR","date":"2015-04-10","pret":-0.00078,"close":12.65}
{"ticker":"POWR","date":"2015-04-13","pret":-0.0188,"close":12.79}
{"ticker":"POWR","date":"2015-04-14","pret":0.01257,"close":12.72}
{"ticker":"POWR","date":"2015-04-15","pret":-0.0047,"close":13}
{"ticker":"POWR","date":"2015-04-16","pret":0.01556,"close":12.99}
{"ticker":"POWR","date":"2015-04-17","pret":-0.00542,"close":12.83}
{"ticker":"POWR","date":"2015-04-20","pret":0.00387,"close":12.99}
{"ticker":"POWR","date":"2015-04-21","pret":0.00463,"close":12.63}
{"ticker":"POWR","date":"2015-04-22","pret":-0.0289,"close":12.89}
{"ticker":"POWR","date":"2015-04-23","pret":0.02504,"close":12.93}
{"ticker":"POWR","date":"2015-04-24","pret":0.00309,"close":12.92}
{"ticker":"POWR","date":"2015-04-27","pret":-0.00696,"close":13.14}
{"ticker":"POWR","date":"2015-04-28","pret":0.02376,"close":13.48}
{"ticker":"POWR","date":"2015-04-29","pret":0.02025,"close":13.47}
{"ticker":"POWR","date":"2015-04-30","pret":-0.00596,"close":13.11}
{"ticker":"POWR","date":"2015-05-01","pret":-0.01429,"close":13.08}
{"ticker":"POWR","date":"2015-05-04","pret":-0.00913,"close":13.15}
{"ticker":"POWR","date":"2015-05-05","pret":0.00305,"close":13.14}
{"ticker":"POWR","date":"2015-05-06","pret":0.12184,"close":14.19}
{"ticker":"POWR","date":"2015-05-07","pret":-0.03084,"close":14.4}
{"ticker":"POWR","date":"2015-05-08","pret":0.00486,"close":14.16}
{"ticker":"POWR","date":"2015-05-11","pret":-0.01395,"close":14.6}
{"ticker":"POWR","date":"2015-05-12","pret":0.02085,"close":14.31}
{"ticker":"POWR","date":"2015-05-13","pret":0.01502,"close":14.99}
{"ticker":"POWR","date":"2015-05-14","pret":0.01546,"close":15.41}
{"ticker":"POWR","date":"2015-05-15","pret":0.02698,"close":15.3}
{"ticker":"POWR","date":"2015-05-18","pret":-0.00782,"close":15.42}
{"ticker":"POWR","date":"2015-05-19","pret":0.01042,"close":15.3}
{"ticker":"POWR","date":"2015-05-20","pret":-0.00454,"close":15.13}
{"ticker":"POWR","date":"2015-05-21","pret":-0.01971,"close":14.78}
{"ticker":"POWR","date":"2015-05-22","pret":-0.01336,"close":14.61}
{"ticker":"POWR","date":"2015-05-26","pret":-0.01832,"close":14.54}
{"ticker":"POWR","date":"2015-05-27","pret":-0.00964,"close":14.67}
{"ticker":"POWR","date":"2015-05-28","pret":0.011,"close":14.64}
{"ticker":"POWR","date":"2015-05-29","pret":0.00205,"close":14.89}
{"ticker":"POWR","date":"2015-06-01","pret":0.02428,"close":14.96}
{"ticker":"POWR","date":"2015-06-02","pret":-0.01274,"close":14.99}
{"ticker":"POWR","date":"2015-06-03","pret":0.01074,"close":15.06}
{"ticker":"POWR","date":"2015-06-04","pret":-0.00134,"close":14.9}
{"ticker":"POWR","date":"2015-06-05","pret":-0.00603,"close":15.19}
{"ticker":"POWR","date":"2015-06-08","pret":0.06697,"close":15.43}
{"ticker":"POWR","date":"2015-06-09","pret":-0.02612,"close":15.01}
{"ticker":"POWR","date":"2015-06-10","pret":-0.02484,"close":15.49}
{"ticker":"POWR","date":"2015-06-11","pret":0.02677,"close":15.31}
{"ticker":"POWR","date":"2015-06-12","pret":-0.01689,"close":15.23}
{"ticker":"POWR","date":"2015-06-15","pret":-0.0112,"close":15.17}
{"ticker":"POWR","date":"2015-06-16","pret":0,"close":14.95}
{"ticker":"POWR","date":"2015-06-17","pret":-0.00532,"close":15.15}
{"ticker":"POWR","date":"2015-06-18","pret":0.01324,"close":15.03}
{"ticker":"POWR","date":"2015-06-19","pret":-0.00858,"close":15.34}
{"ticker":"POWR","date":"2015-06-22","pret":0.02682,"close":15.33}
{"ticker":"POWR","date":"2015-06-23","pret":-0.00713,"close":15.29}
{"ticker":"POWR","date":"2015-06-24","pret":-0.01112,"close":15.14}
{"ticker":"POWR","date":"2015-06-25","pret":-0.00461,"close":15.17}
{"ticker":"POWR","date":"2015-06-26","pret":0.00264,"close":15.14}
{"ticker":"POWR","date":"2015-06-29","pret":-0.01126,"close":14.67}
{"ticker":"POWR","date":"2015-06-30","pret":-0.01951,"close":14.76}
{"ticker":"POWR","date":"2015-07-01","pret":0.00947,"close":14.7}
{"ticker":"POWR","date":"2015-07-02","pret":-0.00811,"close":14.64}
{"ticker":"POWR","date":"2015-07-06","pret":-0.01366,"close":14.24}
{"ticker":"POWR","date":"2015-07-07","pret":-0.02085,"close":13.94}
{"ticker":"POWR","date":"2015-07-08","pret":-0.02345,"close":13.93}
{"ticker":"POWR","date":"2015-07-09","pret":0.0164,"close":13.93}
{"ticker":"POWR","date":"2015-07-10","pret":-0.00071,"close":15.46}
{"ticker":"POWR","date":"2015-07-13","pret":0.11044,"close":15.72}
{"ticker":"POWR","date":"2015-07-14","pret":-0.00381,"close":16.09}
{"ticker":"POWR","date":"2015-07-15","pret":0.02388,"close":15.37}
{"ticker":"POWR","date":"2015-07-16","pret":-0.04251,"close":15.46}
{"ticker":"POWR","date":"2015-07-17","pret":0.00517,"close":15.49}
{"ticker":"POWR","date":"2015-07-20","pret":0.00579,"close":15.48}
{"ticker":"POWR","date":"2015-07-21","pret":0.01274,"close":16.43}
{"ticker":"POWR","date":"2015-07-22","pret":0.03422,"close":16.22}
{"ticker":"POWR","date":"2015-07-23","pret":-0.00306,"close":16.19}
{"ticker":"POWR","date":"2015-07-24","pret":-0.01048,"close":15.86}
{"ticker":"POWR","date":"2015-07-27","pret":-0.02702,"close":15.47}
{"ticker":"POWR","date":"2015-07-28","pret":-0.01411,"close":15.88}
{"ticker":"POWR","date":"2015-07-29","pret":0.02046,"close":15.45}
{"ticker":"POWR","date":"2015-07-30","pret":-0.02694,"close":15.27}
{"ticker":"POWR","date":"2015-07-31","pret":-0.00718,"close":15.14}
{"ticker":"POWR","date":"2015-08-03","pret":-0.01252,"close":14.84}
{"ticker":"POWR","date":"2015-08-04","pret":-0.0147,"close":14.85}
{"ticker":"POWR","date":"2015-08-05","pret":0.01138,"close":14.87}
{"ticker":"POWR","date":"2015-08-06","pret":-0.03935,"close":15.35}
{"ticker":"POWR","date":"2015-08-07","pret":0.0506,"close":13.89}
{"ticker":"POWR","date":"2015-08-10","pret":-0.09013,"close":13.92}
{"ticker":"POWR","date":"2015-08-11","pret":-0.01013,"close":12.84}
{"ticker":"POWR","date":"2015-08-12","pret":-0.07786,"close":13.43}
{"ticker":"POWR","date":"2015-08-13","pret":0.05282,"close":13.08}
{"ticker":"POWR","date":"2015-08-14","pret":-0.02798,"close":13.05}
{"ticker":"POWR","date":"2015-08-17","pret":-0.00154,"close":13.11}
{"ticker":"POWR","date":"2015-08-18","pret":0.00383,"close":12.66}
{"ticker":"POWR","date":"2015-08-19","pret":-0.04219,"close":11.82}
{"ticker":"POWR","date":"2015-08-20","pret":-0.06003,"close":11.73}
{"ticker":"POWR","date":"2015-08-21","pret":-0.02055,"close":11.74}
{"ticker":"POWR","date":"2015-08-24","pret":-0.05879,"close":11.17}
{"ticker":"POWR","date":"2015-08-25","pret":0.04748,"close":11.15}
{"ticker":"POWR","date":"2015-08-26","pret":-0.00879,"close":11.4}
{"ticker":"POWR","date":"2015-08-27","pret":0.00616,"close":12.02}
{"ticker":"POWR","date":"2015-08-28","pret":0.04795,"close":12.06}
{"ticker":"POWR","date":"2015-08-31","pret":0.00833,"close":12.06}
{"ticker":"POWR","date":"2015-09-01","pret":-0.01336,"close":11.65}
{"ticker":"POWR","date":"2015-09-02","pret":-0.01268,"close":11.97}
{"ticker":"POWR","date":"2015-09-03","pret":0.02189,"close":11.5}
{"ticker":"POWR","date":"2015-09-04","pret":-0.05829,"close":11.66}
{"ticker":"POWR","date":"2015-09-08","pret":0.04487,"close":12.04}
{"ticker":"POWR","date":"2015-09-09","pret":0.02747,"close":11.84}
{"ticker":"POWR","date":"2015-09-10","pret":-0.03424,"close":12.2}
{"ticker":"POWR","date":"2015-09-11","pret":0.04404,"close":12.61}
{"ticker":"POWR","date":"2015-09-14","pret":0.02171,"close":12.24}
{"ticker":"POWR","date":"2015-09-15","pret":-0.02579,"close":12.38}
{"ticker":"POWR","date":"2015-09-16","pret":0.00894,"close":12.46}
{"ticker":"POWR","date":"2015-09-17","pret":0.00886,"close":12.73}
{"ticker":"POWR","date":"2015-09-18","pret":0.0032,"close":12.33}
{"ticker":"POWR","date":"2015-09-21","pret":-0.00561,"close":12.5}
{"ticker":"POWR","date":"2015-09-22","pret":-0.0105,"close":12.24}
{"ticker":"POWR","date":"2015-09-23","pret":-0.00326,"close":12.27}
{"ticker":"POWR","date":"2015-09-24","pret":-0.00901,"close":12.37}
{"ticker":"POWR","date":"2015-09-25","pret":0.02517,"close":11.73}
{"ticker":"POWR","date":"2015-09-28","pret":-0.0706,"close":11.39}
{"ticker":"POWR","date":"2015-09-29","pret":-0.01999,"close":11.27}
{"ticker":"POWR","date":"2015-09-30","pret":0.00438,"close":11.52}
{"ticker":"POWR","date":"2015-10-01","pret":0.01561,"close":11.22}
{"ticker":"POWR","date":"2015-10-02","pret":-0.04039,"close":11.58}
{"ticker":"POWR","date":"2015-10-05","pret":0.04468,"close":12.29}
{"ticker":"POWR","date":"2015-10-06","pret":0.04769,"close":12.05}
{"ticker":"POWR","date":"2015-10-07","pret":-0.01564,"close":12.14}
{"ticker":"POWR","date":"2015-10-08","pret":0.00497,"close":12.54}
{"ticker":"POWR","date":"2015-10-09","pret":0.04284,"close":12.67}
{"ticker":"POWR","date":"2015-10-12","pret":-0.00555,"close":12.29}
{"ticker":"POWR","date":"2015-10-13","pret":-0.02988,"close":12.14}
{"ticker":"POWR","date":"2015-10-14","pret":-0.00246,"close":12.15}
{"ticker":"POWR","date":"2015-10-15","pret":0.00328,"close":12.85}
{"ticker":"POWR","date":"2015-10-16","pret":0.05031,"close":12.48}
{"ticker":"POWR","date":"2015-10-19","pret":-0.04378,"close":12.34}
{"ticker":"POWR","date":"2015-10-20","pret":0.00081,"close":12.33}
{"ticker":"POWR","date":"2015-10-21","pret":0.0081,"close":12.34}
{"ticker":"POWR","date":"2015-10-22","pret":0.00402,"close":12.49}
{"ticker":"POWR","date":"2015-10-23","pret":0.01515,"close":12.64}
{"ticker":"POWR","date":"2015-10-26","pret":-0.00635,"close":12.42}
{"ticker":"POWR","date":"2015-10-27","pret":-0.01929,"close":12.03}
{"ticker":"POWR","date":"2015-10-28","pret":-0.01967,"close":12.75}
{"ticker":"POWR","date":"2015-10-29","pret":0.05946,"close":12.4}
{"ticker":"POWR","date":"2015-10-30","pret":-0.03654,"close":12.46}
{"ticker":"POWR","date":"2015-11-02","pret":0.01206,"close":12.89}
{"ticker":"POWR","date":"2015-11-03","pret":0.02682,"close":12.72}
{"ticker":"POWR","date":"2015-11-04","pret":-0.01332,"close":12.85}
{"ticker":"POWR","date":"2015-11-05","pret":0.09832,"close":14.21}
{"ticker":"POWR","date":"2015-11-06","pret":0.00854,"close":14.15}
{"ticker":"POWR","date":"2015-11-09","pret":-0.00213,"close":13.9}
{"ticker":"POWR","date":"2015-11-10","pret":-0.01647,"close":13.8}
{"ticker":"POWR","date":"2015-11-11","pret":-0.00217,"close":13.77}
{"ticker":"POWR","date":"2015-11-12","pret":-0.01458,"close":13.44}
{"ticker":"POWR","date":"2015-11-13","pret":-0.02302,"close":13.47}
{"ticker":"POWR","date":"2015-11-16","pret":0.01195,"close":13.29}
{"ticker":"POWR","date":"2015-11-17","pret":-0.01798,"close":13.16}
{"ticker":"POWR","date":"2015-11-18","pret":-0.00379,"close":13.48}
{"ticker":"POWR","date":"2015-11-19","pret":0.02251,"close":13.06}
{"ticker":"POWR","date":"2015-11-20","pret":-0.02327,"close":13.21}
{"ticker":"POWR","date":"2015-11-23","pret":-0.00152,"close":13.22}
{"ticker":"POWR","date":"2015-11-24","pret":0.01659,"close":13.41}
{"ticker":"POWR","date":"2015-11-25","pret":-0.0015,"close":13.57}
{"ticker":"POWR","date":"2015-11-26"}
{"ticker":"POWR","date":"2015-11-27","pret":0.01855,"close":13.74}
{"ticker":"POWR","date":"2015-11-30","pret":0.01605,"close":13.98}
{"ticker":"POWR","date":"2015-12-01","pret":0.00936,"close":14.32}
{"ticker":"POWR","date":"2015-12-02","pret":0.02128,"close":14.23}
{"ticker":"POWR","date":"2015-12-03","pret":-0.0014,"close":14.23}
{"ticker":"POWR","date":"2015-12-04","pret":-0.00141,"close":14.23}
{"ticker":"POWR","date":"2015-12-07","pret":-0.00282,"close":13.92}
{"ticker":"POWR","date":"2015-12-08","pret":-0.02936,"close":14.06}
{"ticker":"POWR","date":"2015-12-09","pret":0.02014,"close":14.64}
{"ticker":"POWR","date":"2015-12-10","pret":0.03568,"close":14.41}
{"ticker":"POWR","date":"2015-12-11","pret":-0.02435,"close":14.07}
{"ticker":"POWR","date":"2015-12-14","pret":-0.01276,"close":13.94}
{"ticker":"POWR","date":"2015-12-15","pret":-0.00357,"close":13.69}
{"ticker":"POWR","date":"2015-12-16","pret":-0.00359,"close":14.28}
{"ticker":"POWR","date":"2015-12-17"}
{"ticker":"POWR","date":"2015-12-18","pret":0.02903,"close":14.22}
{"ticker":"POWR","date":"2015-12-21","pret":0.00418,"close":14.47}
{"ticker":"POWR","date":"2015-12-22","pret":0.02131,"close":14.94}
{"ticker":"POWR","date":"2015-12-23","pret":0.01887,"close":15.08}
{"ticker":"POWR","date":"2015-12-24","pret":0.01655,"close":15.71}
{"ticker":"POWR","date":"2015-12-28","pret":0.02912,"close":15.23}
{"ticker":"POWR","date":"2015-12-29","pret":-0.02715,"close":14.7}
{"ticker":"POWR","date":"2015-12-30","pret":-0.03399,"close":14.92}
{"ticker":"POWR","date":"2015-12-31","pret":0.00878,"close":15.05}
{"ticker":"POWR","date":"2016-01-04","pret":-0.0081,"close":14.18}
{"ticker":"POWR","date":"2016-01-05","pret":-0.02887,"close":14.19}
{"ticker":"POZN","date":"2015-01-02","pret":0.00375,"close":7.88}
{"ticker":"POZN","date":"2015-01-05","pret":-0.02401,"close":8.03}
{"ticker":"POZN","date":"2015-01-06","pret":0.03394,"close":7.8}
{"ticker":"POZN","date":"2015-01-07","pret":-0.03522,"close":7.85}
{"ticker":"POZN","date":"2015-01-08","pret":0.01146,"close":7.76}
{"ticker":"POZN","date":"2015-01-09","pret":-0.01402,"close":7.79}
{"ticker":"POZN","date":"2015-01-12","pret":-0.03794,"close":6.94}
{"ticker":"POZN","date":"2015-01-13","pret":-0.0776,"close":7.03}
{"ticker":"POZN","date":"2015-01-14","pret":-0.00289,"close":7.17}
{"ticker":"POZN","date":"2015-01-15","pret":0.04244,"close":6.81}
{"ticker":"POZN","date":"2015-01-16","pret":-0.0614,"close":7.1}
{"ticker":"POZN","date":"2015-01-20","pret":0.04323,"close":7.05}
{"ticker":"POZN","date":"2015-01-21","pret":-0.00992,"close":6.84}
{"ticker":"POZN","date":"2015-01-22","pret":-0.02306,"close":7.1}
{"ticker":"POZN","date":"2015-01-23","pret":0.03157,"close":7.05}
{"ticker":"POZN","date":"2015-01-26","pret":-0.01422,"close":7.13}
{"ticker":"POZN","date":"2015-01-27","pret":0.00714,"close":7.15}
{"ticker":"POZN","date":"2015-01-28","pret":0.02528,"close":6.96}
{"ticker":"POZN","date":"2015-01-29","pret":-0.03673,"close":7.08}
{"ticker":"POZN","date":"2015-01-30","pret":0.01853,"close":6.91}
{"ticker":"POZN","date":"2015-02-02","pret":-0.0243,"close":6.79}
{"ticker":"POZN","date":"2015-02-03","pret":-0.01605,"close":6.86}
{"ticker":"POZN","date":"2015-02-04","pret":0,"close":6.83}
{"ticker":"POZN","date":"2015-02-05","pret":0.0117,"close":6.9}
{"ticker":"POZN","date":"2015-02-06","pret":0.00145,"close":6.8}
{"ticker":"POZN","date":"2015-02-09","pret":-0.02053,"close":6.78}
{"ticker":"POZN","date":"2015-02-10","pret":0.00885,"close":6.8}
{"ticker":"POZN","date":"2015-02-11","pret":-0.00294,"close":6.9}
{"ticker":"POZN","date":"2015-02-12","pret":0.02185,"close":6.8}
{"ticker":"POZN","date":"2015-02-13","pret":-0.02185,"close":6.95}
{"ticker":"POZN","date":"2015-02-17","pret":0.0276,"close":6.81}
{"ticker":"POZN","date":"2015-02-18","pret":0.01705,"close":7.21}
{"ticker":"POZN","date":"2015-02-19","pret":0.01814,"close":7.26}
{"ticker":"POZN","date":"2015-02-20","pret":0.00689,"close":7.32}
{"ticker":"POZN","date":"2015-02-23","pret":0.00137,"close":7.39}
{"ticker":"POZN","date":"2015-02-24","pret":0.01498,"close":7.23}
{"ticker":"POZN","date":"2015-02-25","pret":-0.0274,"close":7.38}
{"ticker":"POZN","date":"2015-02-26","pret":0.02198,"close":7.44}
{"ticker":"POZN","date":"2015-02-27","pret":0.00677,"close":7.33}
{"ticker":"POZN","date":"2015-03-02","pret":-0.00949,"close":7.38}
{"ticker":"POZN","date":"2015-03-03","pret":0.00136,"close":7.25}
{"ticker":"POZN","date":"2015-03-04","pret":-0.0137,"close":7.24}
{"ticker":"POZN","date":"2015-03-05","pret":0.00413,"close":7.3}
{"ticker":"POZN","date":"2015-03-06","pret":0.00274,"close":7.3}
{"ticker":"POZN","date":"2015-03-09","pret":-0.01379,"close":7.03}
{"ticker":"POZN","date":"2015-03-10","pret":-0.02247,"close":7.2}
{"ticker":"POZN","date":"2015-03-11","pret":0.02247,"close":7.2}
{"ticker":"POZN","date":"2015-03-12","pret":0.00139,"close":7.37}
{"ticker":"POZN","date":"2015-03-13","pret":0.02466,"close":7.55}
{"ticker":"POZN","date":"2015-03-16","pret":0.02802,"close":7.48}
{"ticker":"POZN","date":"2015-03-17","pret":-0.01725,"close":7.56}
{"ticker":"POZN","date":"2015-03-18","pret":0.00667,"close":7.56}
{"ticker":"POZN","date":"2015-03-19","pret":0.00663,"close":7.73}
{"ticker":"POZN","date":"2015-03-20","pret":0.02736,"close":7.64}
{"ticker":"POZN","date":"2015-03-23","pret":-0.01685,"close":7.79}
{"ticker":"POZN","date":"2015-03-24","pret":0.02198,"close":7.79}
{"ticker":"POZN","date":"2015-03-25","pret":-0.00384,"close":7.45}
{"ticker":"POZN","date":"2015-03-26","pret":-0.04732,"close":7.61}
{"ticker":"POZN","date":"2015-03-27","pret":0.02394,"close":7.68}
{"ticker":"POZN","date":"2015-03-30","pret":0.01176,"close":7.69}
{"ticker":"POZN","date":"2015-03-31","pret":-0.0013,"close":7.72}
{"ticker":"POZN","date":"2015-04-01","pret":-0.00391,"close":7.69}
{"ticker":"POZN","date":"2015-04-02","pret":0.0078,"close":7.54}
{"ticker":"POZN","date":"2015-04-06","pret":-0.02758,"close":7.7}
{"ticker":"POZN","date":"2015-04-07","pret":0.02498,"close":7.7}
{"ticker":"POZN","date":"2015-04-08","pret":-0.0013,"close":7.77}
{"ticker":"POZN","date":"2015-04-09","pret":0.00648,"close":7.77}
{"ticker":"POZN","date":"2015-04-10","pret":0.00387,"close":8.04}
{"ticker":"POZN","date":"2015-04-13","pret":0.03788,"close":8.02}
{"ticker":"POZN","date":"2015-04-14","pret":-0.00497,"close":8.06}
{"ticker":"POZN","date":"2015-04-15","pret":0.01238,"close":8.1}
{"ticker":"POZN","date":"2015-04-16","pret":-0.00989,"close":8.06}
{"ticker":"POZN","date":"2015-04-17","pret":-0.00623,"close":7.8}
{"ticker":"POZN","date":"2015-04-20","pret":-0.01511,"close":7.98}
{"ticker":"POZN","date":"2015-04-21","pret":0.01636,"close":8.14}
{"ticker":"POZN","date":"2015-04-22","pret":0.01978,"close":8.36}
{"ticker":"POZN","date":"2015-04-23","pret":0.02059,"close":8.32}
{"ticker":"POZN","date":"2015-04-24","pret":-0.00601,"close":8.4}
{"ticker":"POZN","date":"2015-04-27","pret":0.01556,"close":8.26}
{"ticker":"POZN","date":"2015-04-28","pret":-0.01556,"close":8.25}
{"ticker":"POZN","date":"2015-04-29","pret":-0.02195,"close":8.05}
{"ticker":"POZN","date":"2015-04-30","pret":-0.01616,"close":7.82}
{"ticker":"POZN","date":"2015-05-01","pret":-0.0241,"close":8.01}
{"ticker":"POZN","date":"2015-05-04","pret":0.0291,"close":8.01}
{"ticker":"POZN","date":"2015-05-05","pret":-0.00877,"close":7.84}
{"ticker":"POZN","date":"2015-05-06","pret":-0.01138,"close":7.82}
{"ticker":"POZN","date":"2015-05-07","pret":-0.00382,"close":7.94}
{"ticker":"POZN","date":"2015-05-08","pret":-0.11062,"close":6.83}
{"ticker":"POZN","date":"2015-05-11","pret":-0.01727,"close":6.63}
{"ticker":"POZN","date":"2015-05-12","pret":-0.04756,"close":6.63}
{"ticker":"POZN","date":"2015-05-13","pret":0.01361,"close":6.7}
{"ticker":"POZN","date":"2015-05-14","pret":0.00748,"close":6.72}
{"ticker":"POZN","date":"2015-05-15","pret":0,"close":6.71}
{"ticker":"POZN","date":"2015-05-18","pret":-0.01653,"close":6.68}
{"ticker":"POZN","date":"2015-05-19","pret":0.01205,"close":6.65}
{"ticker":"POZN","date":"2015-05-20","pret":-0.0045,"close":6.65}
{"ticker":"POZN","date":"2015-05-21","pret":-0.0015,"close":6.67}
{"ticker":"POZN","date":"2015-05-22","pret":0.00451,"close":6.71}
{"ticker":"POZN","date":"2015-05-26","pret":-0.003,"close":6.58}
{"ticker":"POZN","date":"2015-05-27","pret":-0.01058,"close":6.72}
{"ticker":"POZN","date":"2015-05-28","pret":0.02105,"close":6.55}
{"ticker":"POZN","date":"2015-05-29","pret":-0.03021,"close":6.45}
{"ticker":"POZN","date":"2015-06-01","pret":-0.00154,"close":6.85}
{"ticker":"POZN","date":"2015-06-02","pret":0.05237,"close":7.3}
{"ticker":"POZN","date":"2015-06-03","pret":0.06899,"close":7.64}
{"ticker":"POZN","date":"2015-06-04","pret":0.03608,"close":7.35}
{"ticker":"POZN","date":"2015-06-05","pret":-0.03608,"close":7.55}
{"ticker":"POZN","date":"2015-06-08","pret":0.17891,"close":8.98}
{"ticker":"POZN","date":"2015-06-09","pret":0.02361,"close":8.41}
{"ticker":"POZN","date":"2015-06-10","pret":-0.06188,"close":8.52}
{"ticker":"POZN","date":"2015-06-11","pret":0.00472,"close":8.55}
{"ticker":"POZN","date":"2015-06-12","pret":0.00586,"close":9.25}
{"ticker":"POZN","date":"2015-06-15","pret":0.06892,"close":9.42}
{"ticker":"POZN","date":"2015-06-16","pret":0.02373,"close":10.02}
{"ticker":"POZN","date":"2015-06-17","pret":0.07593,"close":10.57}
{"ticker":"POZN","date":"2015-06-18","pret":0.04634,"close":11.08}
{"ticker":"POZN","date":"2015-06-19","pret":0.04969,"close":11.57}
{"ticker":"POZN","date":"2015-06-22","pret":0.05076,"close":12.44}
{"ticker":"POZN","date":"2015-06-23","pret":0.0564,"close":12.02}
{"ticker":"POZN","date":"2015-06-24","pret":-0.02697,"close":11.08}
{"ticker":"POZN","date":"2015-06-25","pret":-0.08468,"close":11.1}
{"ticker":"POZN","date":"2015-06-26","pret":0.00629,"close":11.01}
{"ticker":"POZN","date":"2015-06-29","pret":-0.01808,"close":10.45}
{"ticker":"POZN","date":"2015-06-30","pret":-0.03246,"close":10.31}
{"ticker":"POZN","date":"2015-07-01","pret":-0.02095,"close":11.25}
{"ticker":"POZN","date":"2015-07-02","pret":0.04792,"close":10.7}
{"ticker":"POZN","date":"2015-07-06","pret":-0.02508,"close":10.43}
{"ticker":"POZN","date":"2015-07-07","pret":-0.01995,"close":10.37}
{"ticker":"POZN","date":"2015-07-08","pret":-0.01158,"close":10.23}
{"ticker":"POZN","date":"2015-07-09","pret":0.00966,"close":10.39}
{"ticker":"POZN","date":"2015-07-10","pret":-0.00096,"close":10.14}
{"ticker":"POZN","date":"2015-07-13","pret":-0.01846,"close":10.78}
{"ticker":"POZN","date":"2015-07-14","pret":0.05066,"close":10.89}
{"ticker":"POZN","date":"2015-07-15","pret":0.0203,"close":10.96}
{"ticker":"POZN","date":"2015-07-16","pret":0.01,"close":11.48}
{"ticker":"POZN","date":"2015-07-17","pret":0.02412,"close":11.58}
{"ticker":"POZN","date":"2015-07-20","pret":0.02871,"close":11.72}
{"ticker":"POZN","date":"2015-07-21","pret":0.00086,"close":11.59}
{"ticker":"POZN","date":"2015-07-22","pret":-0.01554,"close":11.52}
{"ticker":"POZN","date":"2015-07-23","pret":0.0078,"close":11.45}
{"ticker":"POZN","date":"2015-07-24","pret":-0.02094,"close":11.55}
{"ticker":"POZN","date":"2015-07-27","pret":0.01835,"close":12.02}
{"ticker":"POZN","date":"2015-07-28","pret":0.06454,"close":12.17}
{"ticker":"POZN","date":"2015-07-29","pret":-0.01554,"close":11.7}
{"ticker":"POZN","date":"2015-07-30","pret":-0.02674,"close":11.5}
{"ticker":"POZN","date":"2015-07-31","pret":-0.02921,"close":11.6}
{"ticker":"POZN","date":"2015-08-03","pret":0.00954,"close":11.62}
{"ticker":"POZN","date":"2015-08-04","pret":-0.00173,"close":11.79}
{"ticker":"POZN","date":"2015-08-05","pret":0.03402,"close":11.7}
{"ticker":"POZN","date":"2015-08-06","pret":-0.03488,"close":11.19}
{"ticker":"POZN","date":"2015-08-07","pret":-0.04426,"close":10.49}
{"ticker":"POZN","date":"2015-08-10","pret":-0.07029,"close":10.22}
{"ticker":"POZN","date":"2015-08-11","pret":-0.03457,"close":9.97}
{"ticker":"POZN","date":"2015-08-12","pret":-0.00605,"close":10.1}
{"ticker":"POZN","date":"2015-08-13","pret":0.02595,"close":9.1}
{"ticker":"POZN","date":"2015-08-14","pret":-0.12918,"close":9.04}
{"ticker":"POZN","date":"2015-08-17","pret":0.00447,"close":9.17}
{"ticker":"POZN","date":"2015-08-18","pret":0.02208,"close":9.35}
{"ticker":"POZN","date":"2015-08-19","pret":0.00544,"close":8.96}
{"ticker":"POZN","date":"2015-08-20","pret":-0.02864,"close":8.53}
{"ticker":"POZN","date":"2015-08-21","pret":-0.0754,"close":8.44}
{"ticker":"POZN","date":"2015-08-24","pret":-0.03681,"close":8.09}
{"ticker":"POZN","date":"2015-08-25","pret":0.05354,"close":8.15}
{"ticker":"POZN","date":"2015-08-26","pret":-0.01673,"close":8.4}
{"ticker":"POZN","date":"2015-08-27","pret":0.03084,"close":8.83}
{"ticker":"POZN","date":"2015-08-28","pret":0.02765,"close":8.85}
{"ticker":"POZN","date":"2015-08-31","pret":0.0034,"close":8.73}
{"ticker":"POZN","date":"2015-09-01","pret":-0.03457,"close":8.59}
{"ticker":"POZN","date":"2015-09-02","pret":0.02203,"close":9.06}
{"ticker":"POZN","date":"2015-09-03","pret":0.03493,"close":8.6}
{"ticker":"POZN","date":"2015-09-04","pret":-0.05814,"close":8.43}
{"ticker":"POZN","date":"2015-09-08","pret":0.00585,"close":8.74}
{"ticker":"POZN","date":"2015-09-09","pret":0.02875,"close":8.49}
{"ticker":"POZN","date":"2015-09-10","pret":-0.03813,"close":8.86}
{"ticker":"POZN","date":"2015-09-11","pret":0.0404,"close":9.17}
{"ticker":"POZN","date":"2015-09-14","pret":0.04317,"close":9.3}
{"ticker":"POZN","date":"2015-09-15","pret":0.01185,"close":9.9}
{"ticker":"POZN","date":"2015-09-16","pret":0.05215,"close":10.04}
{"ticker":"POZN","date":"2015-09-17","pret":0.0241,"close":9.96}
{"ticker":"POZN","date":"2015-09-18","pret":-0.02511,"close":9.81}
{"ticker":"POZN","date":"2015-09-21","pret":0.01213,"close":9.42}
{"ticker":"POZN","date":"2015-09-22","pret":-0.06541,"close":8.74}
{"ticker":"POZN","date":"2015-09-23","pret":-0.06311,"close":8.43}
{"ticker":"POZN","date":"2015-09-24","pret":-0.04799,"close":8.3}
{"ticker":"POZN","date":"2015-09-25","pret":-0.01085,"close":7.65}
{"ticker":"POZN","date":"2015-09-28","pret":-0.08734,"close":6.9}
{"ticker":"POZN","date":"2015-09-29","pret":-0.06984,"close":5.7}
{"ticker":"POZN","date":"2015-09-30","pret":-0.17977,"close":5.84}
{"ticker":"POZN","date":"2015-10-01","pret":-0.0017,"close":5.72}
{"ticker":"POZN","date":"2015-10-02","pret":-0.03109,"close":6.28}
{"ticker":"POZN","date":"2015-10-05","pret":0.0985,"close":5.99}
{"ticker":"POZN","date":"2015-10-06","pret":-0.06911,"close":5.95}
{"ticker":"POZN","date":"2015-10-07","pret":0.02523,"close":6.12}
{"ticker":"POZN","date":"2015-10-08","pret":0.01811,"close":6.19}
{"ticker":"POZN","date":"2015-10-09"}
{"ticker":"POZN","date":"2015-10-12","pret":0.02258,"close":6.31}
{"ticker":"POZN","date":"2015-10-13","pret":-0.0064,"close":6.23}
{"ticker":"POZN","date":"2015-10-14","pret":-0.00483,"close":6.35}
{"ticker":"POZN","date":"2015-10-15","pret":0.02075,"close":6.77}
{"ticker":"POZN","date":"2015-10-16","pret":0.07162,"close":6.83}
{"ticker":"POZN","date":"2015-10-19","pret":0.00294,"close":6.56}
{"ticker":"POZN","date":"2015-10-20","pret":-0.03279,"close":6.24}
{"ticker":"POZN","date":"2015-10-21","pret":-0.04335,"close":5.98}
{"ticker":"POZN","date":"2015-10-22","pret":-0.04697,"close":5.81}
{"ticker":"POZN","date":"2015-10-23","pret":-0.02689,"close":6.13}
{"ticker":"POZN","date":"2015-10-26","pret":0.04171,"close":5.9}
{"ticker":"POZN","date":"2015-10-27","pret":-0.03661,"close":5.79}
{"ticker":"POZN","date":"2015-10-28","pret":-0.01022,"close":6.14}
{"ticker":"POZN","date":"2015-10-29","pret":0.04356,"close":6.06}
{"ticker":"POZN","date":"2015-10-30","pret":-0.00658,"close":5.85}
{"ticker":"POZN","date":"2015-11-02","pret":-0.02506,"close":6.13}
{"ticker":"POZN","date":"2015-11-03","pret":0.03,"close":6.4}
{"ticker":"POZN","date":"2015-11-04","pret":0.05433,"close":6.26}
{"ticker":"POZN","date":"2015-11-05","pret":-0.02201,"close":6.1}
{"ticker":"POZN","date":"2015-11-06","pret":-0.03725,"close":6.44}
{"ticker":"POZN","date":"2015-11-09","pret":0.10783,"close":6.85}
{"ticker":"POZN","date":"2015-11-10","pret":-0.01945,"close":6.3}
{"ticker":"POZN","date":"2015-11-11","pret":-0.05272,"close":6.7}
{"ticker":"POZN","date":"2015-11-12","pret":0.05574,"close":6.62}
{"ticker":"POZN","date":"2015-11-13","pret":0.04419,"close":7.15}
{"ticker":"POZN","date":"2015-11-16","pret":0.02279,"close":7.18}
{"ticker":"POZN","date":"2015-11-17","pret":0.02228,"close":7.07}
{"ticker":"POZN","date":"2015-11-18","pret":-0.01807,"close":7.29}
{"ticker":"POZN","date":"2015-11-19","pret":0.03582,"close":7.23}
{"ticker":"POZN","date":"2015-11-20","pret":-0.01913,"close":7.48}
{"ticker":"POZN","date":"2015-11-23","pret":0.02989,"close":7.2}
{"ticker":"POZN","date":"2015-11-24","pret":-0.04378,"close":7.05}
{"ticker":"POZN","date":"2015-11-25","pret":-0.00984,"close":7.07}
{"ticker":"POZN","date":"2015-11-26"}
{"ticker":"POZN","date":"2015-11-27","pret":0.00282,"close":7.28}
{"ticker":"POZN","date":"2015-11-30","pret":0.02504,"close":7.59}
{"ticker":"POZN","date":"2015-12-01","pret":0.05349,"close":7.88}
{"ticker":"POZN","date":"2015-12-02","pret":0.00649,"close":8.11}
{"ticker":"POZN","date":"2015-12-03","pret":0.03058,"close":7.82}
{"ticker":"POZN","date":"2015-12-04","pret":-0.0139,"close":7.91}
{"ticker":"POZN","date":"2015-12-07","pret":0.00887,"close":7.53}
{"ticker":"POZN","date":"2015-12-08","pret":-0.06378,"close":7.19}
{"ticker":"POZN","date":"2015-12-09","pret":-0.03557,"close":7.05}
{"ticker":"POZN","date":"2015-12-10","pret":-0.02111,"close":6.83}
{"ticker":"POZN","date":"2015-12-11","pret":-0.03916,"close":6.48}
{"ticker":"POZN","date":"2015-12-14","pret":-0.0516,"close":6.16}
{"ticker":"POZN","date":"2015-12-15","pret":-0.03487,"close":6.63}
{"ticker":"POZN","date":"2015-12-16","pret":0.03953,"close":6.7}
{"ticker":"POZN","date":"2015-12-17"}
{"ticker":"POZN","date":"2015-12-18","pret":0.06889,"close":6.83}
{"ticker":"POZN","date":"2015-12-21","pret":0.00289,"close":6.92}
{"ticker":"POZN","date":"2015-12-22","pret":-0.00144,"close":6.87}
{"ticker":"POZN","date":"2015-12-23","pret":0,"close":7.02}
{"ticker":"POZN","date":"2015-12-24","pret":0.00863,"close":6.84}
{"ticker":"POZN","date":"2015-12-28","pret":-0.02172,"close":6.65}
{"ticker":"POZN","date":"2015-12-29","pret":-0.01773,"close":6.75}
{"ticker":"POZN","date":"2015-12-30","pret":0.00742,"close":6.81}
{"ticker":"POZN","date":"2015-12-31","pret":0.0059,"close":6.83}
{"ticker":"POZN","date":"2016-01-04","pret":-0.01482,"close":6.62}
{"ticker":"POZN","date":"2016-01-05","pret":-0.0105,"close":6.65}
{"ticker":"PPBI","date":"2015-01-02","pret":0.00635,"close":16.9}
{"ticker":"PPBI","date":"2015-01-05","pret":-0.0286,"close":16.64}
{"ticker":"PPBI","date":"2015-01-06","pret":-0.01431,"close":16.29}
{"ticker":"PPBI","date":"2015-01-07","pret":-0.01818,"close":16.08}
{"ticker":"PPBI","date":"2015-01-08","pret":-0.00675,"close":16.38}
{"ticker":"PPBI","date":"2015-01-09","pret":0.00553,"close":16.06}
{"ticker":"PPBI","date":"2015-01-12","pret":-0.01854,"close":15.94}
{"ticker":"PPBI","date":"2015-01-13","pret":0.00249,"close":16.03}
{"ticker":"PPBI","date":"2015-01-14","pret":-0.01568,"close":15.78}
{"ticker":"PPBI","date":"2015-01-15","pret":-0.00253,"close":15.54}
{"ticker":"PPBI","date":"2015-01-16","pret":-0.01984,"close":15.88}
{"ticker":"PPBI","date":"2015-01-20","pret":0.02111,"close":15.62}
{"ticker":"PPBI","date":"2015-01-21","pret":-0.00127,"close":15.82}
{"ticker":"PPBI","date":"2015-01-22","pret":0.01697,"close":15.89}
{"ticker":"PPBI","date":"2015-01-23","pret":-0.0075,"close":15.78}
{"ticker":"PPBI","date":"2015-01-26","pret":-0.00883,"close":15.83}
{"ticker":"PPBI","date":"2015-01-27","pret":0.00316,"close":15.69}
{"ticker":"PPBI","date":"2015-01-28","pret":-0.00316,"close":15.16}
{"ticker":"PPBI","date":"2015-01-29","pret":-0.04336,"close":15.46}
{"ticker":"PPBI","date":"2015-01-30","pret":0.01118,"close":14.86}
{"ticker":"PPBI","date":"2015-02-02","pret":-0.02048,"close":15.19}
{"ticker":"PPBI","date":"2015-02-03","pret":0.01786,"close":15.2}
{"ticker":"PPBI","date":"2015-02-04","pret":-0.01187,"close":15.25}
{"ticker":"PPBI","date":"2015-02-05","pret":0.01776,"close":15.49}
{"ticker":"PPBI","date":"2015-02-06","pret":0.00714,"close":15.95}
{"ticker":"PPBI","date":"2015-02-09","pret":0.02367,"close":15.65}
{"ticker":"PPBI","date":"2015-02-10","pret":0.00063,"close":15.74}
{"ticker":"PPBI","date":"2015-02-11","pret":-0.01016,"close":15.88}
{"ticker":"PPBI","date":"2015-02-12","pret":0.01331,"close":16}
{"ticker":"PPBI","date":"2015-02-13","pret":0.00314,"close":15.99}
{"ticker":"PPBI","date":"2015-02-17","pret":0.00813,"close":16}
{"ticker":"PPBI","date":"2015-02-18","pret":-0.00876,"close":16.02}
{"ticker":"PPBI","date":"2015-02-19","pret":0.00126,"close":15.94}
{"ticker":"PPBI","date":"2015-02-20","pret":0.00313,"close":16.06}
{"ticker":"PPBI","date":"2015-02-23","pret":-0.00125,"close":16.02}
{"ticker":"PPBI","date":"2015-02-24","pret":0.00686,"close":15.99}
{"ticker":"PPBI","date":"2015-02-25","pret":-0.00937,"close":15.87}
{"ticker":"PPBI","date":"2015-02-26","pret":-0.0044,"close":15.9}
{"ticker":"PPBI","date":"2015-02-27","pret":-0.00379,"close":15.78}
{"ticker":"PPBI","date":"2015-03-02","pret":-0.00317,"close":15.82}
{"ticker":"PPBI","date":"2015-03-03","pret":0,"close":15.86}
{"ticker":"PPBI","date":"2015-03-04","pret":0.00317,"close":15.83}
{"ticker":"PPBI","date":"2015-03-05","pret":0.00316,"close":15.88}
{"ticker":"PPBI","date":"2015-03-06","pret":-0.00316,"close":16.05}
{"ticker":"PPBI","date":"2015-03-09","pret":0.01819,"close":15.94}
{"ticker":"PPBI","date":"2015-03-10","pret":-0.01503,"close":15.88}
{"ticker":"PPBI","date":"2015-03-11","pret":-0.00126,"close":15.83}
{"ticker":"PPBI","date":"2015-03-12","pret":0.01006,"close":16.1}
{"ticker":"PPBI","date":"2015-03-13","pret":0.00686,"close":16.05}
{"ticker":"PPBI","date":"2015-03-16","pret":0,"close":16.06}
{"ticker":"PPBI","date":"2015-03-17","pret":-0.00186,"close":16.29}
{"ticker":"PPBI","date":"2015-03-18","pret":0.0136,"close":16.26}
{"ticker":"PPBI","date":"2015-03-19","pret":-0.00369,"close":16.14}
{"ticker":"PPBI","date":"2015-03-20","pret":-0.00494,"close":16.29}
{"ticker":"PPBI","date":"2015-03-23","pret":0.00309,"close":16.24}
{"ticker":"PPBI","date":"2015-03-24","pret":-0.00557,"close":16.14}
{"ticker":"PPBI","date":"2015-03-25","pret":0.00495,"close":16.33}
{"ticker":"PPBI","date":"2015-03-26","pret":0.00983,"close":16.43}
{"ticker":"PPBI","date":"2015-03-27","pret":0.0061,"close":16.35}
{"ticker":"PPBI","date":"2015-03-30","pret":-0.00916,"close":16.23}
{"ticker":"PPBI","date":"2015-03-31","pret":-0.00492,"close":16.19}
{"ticker":"PPBI","date":"2015-04-01","pret":-0.00062,"close":16.05}
{"ticker":"PPBI","date":"2015-04-02","pret":-0.00992,"close":16.07}
{"ticker":"PPBI","date":"2015-04-06","pret":-0.00062,"close":16}
{"ticker":"PPBI","date":"2015-04-07","pret":0.00062,"close":15.96}
{"ticker":"PPBI","date":"2015-04-08","pret":-0.00813,"close":15.94}
{"ticker":"PPBI","date":"2015-04-09","pret":-0.00126,"close":15.98}
{"ticker":"PPBI","date":"2015-04-10","pret":0.00939,"close":16.05}
{"ticker":"PPBI","date":"2015-04-13","pret":-0.005,"close":16.06}
{"ticker":"PPBI","date":"2015-04-14","pret":0.0025,"close":16.09}
{"ticker":"PPBI","date":"2015-04-15","pret":0.00561,"close":16.18}
{"ticker":"PPBI","date":"2015-04-16","pret":-0.00186,"close":16.26}
{"ticker":"PPBI","date":"2015-04-17","pret":0.00373,"close":15.93}
{"ticker":"PPBI","date":"2015-04-20","pret":-0.00934,"close":15.99}
{"ticker":"PPBI","date":"2015-04-21","pret":0.00063,"close":16.06}
{"ticker":"PPBI","date":"2015-04-22","pret":-0.04542,"close":15.84}
{"ticker":"PPBI","date":"2015-04-23","pret":0.03726,"close":15.85}
{"ticker":"PPBI","date":"2015-04-24","pret":0,"close":15.85}
{"ticker":"PPBI","date":"2015-04-27","pret":0.00503,"close":15.78}
{"ticker":"PPBI","date":"2015-04-28","pret":-0.00629,"close":15.83}
{"ticker":"PPBI","date":"2015-04-29","pret":-0.0038,"close":15.75}
{"ticker":"PPBI","date":"2015-04-30","pret":-0.00381,"close":15.66}
{"ticker":"PPBI","date":"2015-05-01","pret":-0.00255,"close":15.69}
{"ticker":"PPBI","date":"2015-05-04","pret":-0.00064,"close":15.62}
{"ticker":"PPBI","date":"2015-05-05","pret":-0.0064,"close":15.57}
{"ticker":"PPBI","date":"2015-05-06","pret":0.00385,"close":15.55}
{"ticker":"PPBI","date":"2015-05-07","pret":-0.00771,"close":15.56}
{"ticker":"PPBI","date":"2015-05-08","pret":0.00835,"close":15.55}
{"ticker":"PPBI","date":"2015-05-11","pret":-0.0032,"close":15.54}
{"ticker":"PPBI","date":"2015-05-12","pret":-0.00321,"close":15.62}
{"ticker":"PPBI","date":"2015-05-13","pret":0.00514,"close":15.61}
{"ticker":"PPBI","date":"2015-05-14","pret":0.00128,"close":15.99}
{"ticker":"PPBI","date":"2015-05-15","pret":0.02276,"close":15.68}
{"ticker":"PPBI","date":"2015-05-18","pret":-0.01766,"close":15.85}
{"ticker":"PPBI","date":"2015-05-19","pret":0.00824,"close":15.91}
{"ticker":"PPBI","date":"2015-05-20","pret":0,"close":15.89}
{"ticker":"PPBI","date":"2015-05-21","pret":-0.00316,"close":15.81}
{"ticker":"PPBI","date":"2015-05-22","pret":0.00442,"close":15.78}
{"ticker":"PPBI","date":"2015-05-26","pret":-0.01013,"close":15.66}
{"ticker":"PPBI","date":"2015-05-27","pret":-0.00319,"close":15.64}
{"ticker":"PPBI","date":"2015-05-28","pret":0.00064,"close":15.72}
{"ticker":"PPBI","date":"2015-05-29","pret":-0.00128,"close":15.75}
{"ticker":"PPBI","date":"2015-06-01","pret":0.01207,"close":15.78}
{"ticker":"PPBI","date":"2015-06-02","pret":-0.00506,"close":15.74}
{"ticker":"PPBI","date":"2015-06-03","pret":0.00254,"close":15.8}
{"ticker":"PPBI","date":"2015-06-04","pret":-0.00254,"close":15.78}
{"ticker":"PPBI","date":"2015-06-05","pret":0.00569,"close":16.25}
{"ticker":"PPBI","date":"2015-06-08","pret":0.02122,"close":16.39}
{"ticker":"PPBI","date":"2015-06-09","pret":0.01045,"close":16.38}
{"ticker":"PPBI","date":"2015-06-10","pret":0.00305,"close":16.83}
{"ticker":"PPBI","date":"2015-06-11","pret":0.02349,"close":16.84}
{"ticker":"PPBI","date":"2015-06-12","pret":-0.00298,"close":16.92}
{"ticker":"PPBI","date":"2015-06-15","pret":0.00832,"close":16.75}
{"ticker":"PPBI","date":"2015-06-16","pret":-0.01311,"close":16.9}
{"ticker":"PPBI","date":"2015-06-17","pret":0.0137,"close":16.74}
{"ticker":"PPBI","date":"2015-06-18","pret":-0.01011,"close":16.83}
{"ticker":"PPBI","date":"2015-06-19","pret":0.00893,"close":16.62}
{"ticker":"PPBI","date":"2015-06-22","pret":-0.00654,"close":16.95}
{"ticker":"PPBI","date":"2015-06-23","pret":0.01068,"close":16.98}
{"ticker":"PPBI","date":"2015-06-24","pret":-0.00295,"close":16.96}
{"ticker":"PPBI","date":"2015-06-25","pret":0.0059,"close":16.97}
{"ticker":"PPBI","date":"2015-06-26","pret":0,"close":17.35}
{"ticker":"PPBI","date":"2015-06-29","pret":0.01053,"close":17.01}
{"ticker":"PPBI","date":"2015-06-30","pret":-0.00642,"close":16.96}
{"ticker":"PPBI","date":"2015-07-01","pret":0.00059,"close":17.25}
{"ticker":"PPBI","date":"2015-07-02","pret":0.0128,"close":17.11}
{"ticker":"PPBI","date":"2015-07-06","pret":-0.02162,"close":17}
{"ticker":"PPBI","date":"2015-07-07","pret":0.00413,"close":17}
{"ticker":"PPBI","date":"2015-07-08","pret":-0.00886,"close":16.76}
{"ticker":"PPBI","date":"2015-07-09","pret":0.00533,"close":16.87}
{"ticker":"PPBI","date":"2015-07-10","pret":0.00295,"close":17.21}
{"ticker":"PPBI","date":"2015-07-13","pret":0.01692,"close":17.23}
{"ticker":"PPBI","date":"2015-07-14","pret":-0.0029,"close":17.19}
{"ticker":"PPBI","date":"2015-07-15","pret":-0.00116,"close":17.14}
{"ticker":"PPBI","date":"2015-07-16","pret":0.00868,"close":17.13}
{"ticker":"PPBI","date":"2015-07-17","pret":-0.00984,"close":17.14}
{"ticker":"PPBI","date":"2015-07-20","pret":-0.00408,"close":16.98}
{"ticker":"PPBI","date":"2015-07-21","pret":-0.0041,"close":17}
{"ticker":"PPBI","date":"2015-07-22","pret":0.01166,"close":17.89}
{"ticker":"PPBI","date":"2015-07-23","pret":0.03699,"close":18.02}
{"ticker":"PPBI","date":"2015-07-24","pret":0.01001,"close":18.08}
{"ticker":"PPBI","date":"2015-07-27","pret":0.00497,"close":18.21}
{"ticker":"PPBI","date":"2015-07-28","pret":0.00604,"close":18.67}
{"ticker":"PPBI","date":"2015-07-29","pret":0.02165,"close":19.16}
{"ticker":"PPBI","date":"2015-07-30","pret":0.02485,"close":19.12}
{"ticker":"PPBI","date":"2015-07-31","pret":-0.00471,"close":19.01}
{"ticker":"PPBI","date":"2015-08-03","pret":-0.00526,"close":19.12}
{"ticker":"PPBI","date":"2015-08-04","pret":0.01206,"close":19.31}
{"ticker":"PPBI","date":"2015-08-05","pret":0.01602,"close":19.57}
{"ticker":"PPBI","date":"2015-08-06","pret":0.00766,"close":19.12}
{"ticker":"PPBI","date":"2015-08-07","pret":-0.03259,"close":19.24}
{"ticker":"PPBI","date":"2015-08-10","pret":0.01306,"close":19.6}
{"ticker":"PPBI","date":"2015-08-11","pret":0.0134,"close":19.59}
{"ticker":"PPBI","date":"2015-08-12","pret":0.00511,"close":19.93}
{"ticker":"PPBI","date":"2015-08-13","pret":0.01517,"close":19.95}
{"ticker":"PPBI","date":"2015-08-14","pret":-0.00251,"close":20.09}
{"ticker":"PPBI","date":"2015-08-17","pret":0.00602,"close":20.28}
{"ticker":"PPBI","date":"2015-08-18","pret":0.01735,"close":20.37}
{"ticker":"PPBI","date":"2015-08-19","pret":-0.0074,"close":20.1}
{"ticker":"PPBI","date":"2015-08-20","pret":-0.00995,"close":19.55}
{"ticker":"PPBI","date":"2015-08-21","pret":-0.03978,"close":19.71}
{"ticker":"PPBI","date":"2015-08-24","pret":0.00156,"close":18.92}
{"ticker":"PPBI","date":"2015-08-25","pret":0.00982,"close":18.84}
{"ticker":"PPBI","date":"2015-08-26","pret":-0.00826,"close":19.1}
{"ticker":"PPBI","date":"2015-08-27","pret":-0.00468,"close":18.67}
{"ticker":"PPBI","date":"2015-08-28","pret":-0.0264,"close":18.73}
{"ticker":"PPBI","date":"2015-08-31","pret":-0.00322,"close":18.76}
{"ticker":"PPBI","date":"2015-09-01","pret":-0.00484,"close":18.4}
{"ticker":"PPBI","date":"2015-09-02","pret":0.00269,"close":18.76}
{"ticker":"PPBI","date":"2015-09-03","pret":0.0107,"close":19.05}
{"ticker":"PPBI","date":"2015-09-04","pret":0.01006,"close":19.25}
{"ticker":"PPBI","date":"2015-09-08","pret":0.02703,"close":19.6}
{"ticker":"PPBI","date":"2015-09-09","pret":0.01274,"close":19.55}
{"ticker":"PPBI","date":"2015-09-10","pret":-0.00762,"close":19.92}
{"ticker":"PPBI","date":"2015-09-11","pret":0.01116,"close":20.07}
{"ticker":"PPBI","date":"2015-09-14","pret":0.0175,"close":20.22}
{"ticker":"PPBI","date":"2015-09-15","pret":0.00445,"close":20.56}
{"ticker":"PPBI","date":"2015-09-16","pret":0.01761,"close":20.48}
{"ticker":"PPBI","date":"2015-09-17","pret":-0.00975,"close":20.29}
{"ticker":"PPBI","date":"2015-09-18","pret":-0.02278,"close":20.89}
{"ticker":"PPBI","date":"2015-09-21","pret":0.05032,"close":20.85}
{"ticker":"PPBI","date":"2015-09-22","pret":-0.01633,"close":20.85}
{"ticker":"PPBI","date":"2015-09-23","pret":0.00916,"close":20.88}
{"ticker":"PPBI","date":"2015-09-24","pret":-0.01207,"close":20.8}
{"ticker":"PPBI","date":"2015-09-25","pret":0.01733,"close":19.98}
{"ticker":"PPBI","date":"2015-09-28","pret":-0.03497,"close":20.18}
{"ticker":"PPBI","date":"2015-09-29","pret":-0.00645,"close":20.3}
{"ticker":"PPBI","date":"2015-09-30","pret":0.01873,"close":20.32}
{"ticker":"PPBI","date":"2015-10-01","pret":0,"close":20.21}
{"ticker":"PPBI","date":"2015-10-02","pret":-0.01823,"close":20.29}
{"ticker":"PPBI","date":"2015-10-05","pret":0.0094,"close":20.72}
{"ticker":"PPBI","date":"2015-10-06","pret":0.01516,"close":20.81}
{"ticker":"PPBI","date":"2015-10-07","pret":0.01636,"close":21.54}
{"ticker":"PPBI","date":"2015-10-08","pret":0.03333,"close":21.51}
{"ticker":"PPBI","date":"2015-10-09","pret":-0.00092,"close":21.78}
{"ticker":"PPBI","date":"2015-10-12","pret":0.00782,"close":21.59}
{"ticker":"PPBI","date":"2015-10-13","pret":-0.01106,"close":21.66}
{"ticker":"PPBI","date":"2015-10-14","pret":0.00462,"close":20.74}
{"ticker":"PPBI","date":"2015-10-15","pret":-0.0429,"close":20.85}
{"ticker":"PPBI","date":"2015-10-16","pret":0.01006,"close":21.21}
{"ticker":"PPBI","date":"2015-10-19","pret":0.00949,"close":21.35}
{"ticker":"PPBI","date":"2015-10-20","pret":0.0094,"close":21.3}
{"ticker":"PPBI","date":"2015-10-21","pret":-0.01461,"close":21.18}
{"ticker":"PPBI","date":"2015-10-22","pret":0.00945,"close":21.39}
{"ticker":"PPBI","date":"2015-10-23","pret":0.0089,"close":21.54}
{"ticker":"PPBI","date":"2015-10-26","pret":0.00372,"close":21.45}
{"ticker":"PPBI","date":"2015-10-27","pret":-0.0084,"close":21.22}
{"ticker":"PPBI","date":"2015-10-28","pret":-0.0047,"close":21.79}
{"ticker":"PPBI","date":"2015-10-29","pret":0.02326,"close":21.57}
{"ticker":"PPBI","date":"2015-10-30","pret":-0.00831,"close":21.35}
{"ticker":"PPBI","date":"2015-11-02","pret":-0.01119,"close":21.81}
{"ticker":"PPBI","date":"2015-11-03","pret":0.01858,"close":22.04}
{"ticker":"PPBI","date":"2015-11-04","pret":0.01416,"close":22.31}
{"ticker":"PPBI","date":"2015-11-05","pret":0.01173,"close":22.44}
{"ticker":"PPBI","date":"2015-11-06","pret":0.00715,"close":23.8}
{"ticker":"PPBI","date":"2015-11-09","pret":0.05374,"close":22.88}
{"ticker":"PPBI","date":"2015-11-10","pret":-0.03346,"close":23.1}
{"ticker":"PPBI","date":"2015-11-11","pret":0.01344,"close":23.18}
{"ticker":"PPBI","date":"2015-11-12","pret":-0.00561,"close":22.83}
{"ticker":"PPBI","date":"2015-11-13","pret":-0.01747,"close":22.89}
{"ticker":"PPBI","date":"2015-11-16","pret":0.00921,"close":23.14}
{"ticker":"PPBI","date":"2015-11-17","pret":0.01042,"close":22.83}
{"ticker":"PPBI","date":"2015-11-18","pret":-0.01348,"close":22.77}
{"ticker":"PPBI","date":"2015-11-19","pret":0,"close":23.04}
{"ticker":"PPBI","date":"2015-11-20","pret":0.01521,"close":22.81}
{"ticker":"PPBI","date":"2015-11-23","pret":-0.01652,"close":23.48}
{"ticker":"PPBI","date":"2015-11-24","pret":0.01911,"close":23.36}
{"ticker":"PPBI","date":"2015-11-25","pret":0.00386,"close":23.42}
{"ticker":"PPBI","date":"2015-11-26"}
{"ticker":"PPBI","date":"2015-11-27","pret":0.00214,"close":23.43}
{"ticker":"PPBI","date":"2015-11-30","pret":0.00724,"close":23.43}
{"ticker":"PPBI","date":"2015-12-01","pret":-0.0017,"close":23.45}
{"ticker":"PPBI","date":"2015-12-02","pret":-0.00512,"close":23.17}
{"ticker":"PPBI","date":"2015-12-03","pret":-0.00902,"close":22.87}
{"ticker":"PPBI","date":"2015-12-04","pret":-0.01608,"close":22.79}
{"ticker":"PPBI","date":"2015-12-07","pret":-0.00615,"close":22.49}
{"ticker":"PPBI","date":"2015-12-08","pret":-0.01824,"close":22.18}
{"ticker":"PPBI","date":"2015-12-09","pret":-0.0045,"close":22.01}
{"ticker":"PPBI","date":"2015-12-10","pret":-0.00271,"close":21.99}
{"ticker":"PPBI","date":"2015-12-11","pret":-0.02056,"close":21.49}
{"ticker":"PPBI","date":"2015-12-14","pret":-0.00741,"close":21.01}
{"ticker":"PPBI","date":"2015-12-15","pret":-0.01973,"close":21.36}
{"ticker":"PPBI","date":"2015-12-16","pret":0.0188,"close":21.3}
{"ticker":"PPBI","date":"2015-12-17"}
{"ticker":"PPBI","date":"2015-12-18","pret":-0.0169,"close":21.15}
{"ticker":"PPBI","date":"2015-12-21","pret":0.00614,"close":21.26}
{"ticker":"PPBI","date":"2015-12-22","pret":0,"close":21.52}
{"ticker":"PPBI","date":"2015-12-23","pret":0.01587,"close":21.29}
{"ticker":"PPBI","date":"2015-12-24","pret":-0.01165,"close":21.58}
{"ticker":"PPBI","date":"2015-12-28","pret":0.01026,"close":21.62}
{"ticker":"PPBI","date":"2015-12-29","pret":0.00785,"close":21.76}
{"ticker":"PPBI","date":"2015-12-30","pret":0.00413,"close":21.65}
{"ticker":"PPBI","date":"2015-12-31","pret":-0.00736,"close":21.25}
{"ticker":"PPBI","date":"2016-01-04","pret":-0.03524,"close":20.23}
{"ticker":"PPBI","date":"2016-01-05","pret":-0.02764,"close":20.42}
{"ticker":"PPC","date":"2015-01-02","pret":-0.01503,"close":31.66}
{"ticker":"PPC","date":"2015-01-05","pret":-0.04713,"close":30.81}
{"ticker":"PPC","date":"2015-01-06","pret":-0.00989,"close":31.26}
{"ticker":"PPC","date":"2015-01-07","pret":0.00989,"close":32.12}
{"ticker":"PPC","date":"2015-01-08","pret":0.02817,"close":33.12}
{"ticker":"PPC","date":"2015-01-09","pret":0.0259,"close":33.7}
{"ticker":"PPC","date":"2015-01-12","pret":0.01611,"close":33.16}
{"ticker":"PPC","date":"2015-01-13","pret":-0.02669,"close":31.69}
{"ticker":"PPC","date":"2015-01-14","pret":-0.05049,"close":31.53}
{"ticker":"PPC","date":"2015-01-15","pret":0.11208,"close":34.57}
{"ticker":"PPC","date":"2015-01-16","pret":-0.00344,"close":34.14}
{"ticker":"PPC","date":"2015-01-20","pret":0.00372,"close":35.71}
{"ticker":"PPC","date":"2015-01-21","pret":0.02734,"close":35.01}
{"ticker":"PPC","date":"2015-01-22","pret":-0.02562,"close":35.55}
{"ticker":"PPC","date":"2015-01-23","pret":0.01275,"close":35.45}
{"ticker":"PPC","date":"2015-01-26","pret":0.01176,"close":36.95}
{"ticker":"PPC","date":"2015-01-27","pret":0.02637,"close":37.02}
{"ticker":"PPC","date":"2015-01-28","pret":-0.15859,"close":28.05}
{"ticker":"PPC","date":"2015-01-29","pret":-0.10402,"close":29.09}
{"ticker":"PPC","date":"2015-01-30","pret":0.02575,"close":27.15}
{"ticker":"PPC","date":"2015-02-02","pret":-0.07266,"close":26.8}
{"ticker":"PPC","date":"2015-02-03","pret":-0.0037,"close":26.27}
{"ticker":"PPC","date":"2015-02-04","pret":-0.03624,"close":26.16}
{"ticker":"PPC","date":"2015-02-05","pret":0.00918,"close":26.1}
{"ticker":"PPC","date":"2015-02-06","pret":-0.00267,"close":26.18}
{"ticker":"PPC","date":"2015-02-09","pret":-0.00383,"close":25.64}
{"ticker":"PPC","date":"2015-02-10","pret":-0.00924,"close":26.49}
{"ticker":"PPC","date":"2015-02-11","pret":0.03049,"close":25.87}
{"ticker":"PPC","date":"2015-02-12","pret":-0.02933,"close":25.98}
{"ticker":"PPC","date":"2015-02-13","pret":0.0027,"close":26.75}
{"ticker":"PPC","date":"2015-02-17","pret":0.04853,"close":27.43}
{"ticker":"PPC","date":"2015-02-18","pret":0.00732,"close":28.31}
{"ticker":"PPC","date":"2015-02-19","pret":0.02875,"close":27.43}
{"ticker":"PPC","date":"2015-02-20","pret":-0.02875,"close":27.64}
{"ticker":"PPC","date":"2015-02-23","pret":0.0098,"close":27.58}
{"ticker":"PPC","date":"2015-02-24","pret":0.00216,"close":27.55}
{"ticker":"PPC","date":"2015-02-25","pret":-0.0105,"close":27.05}
{"ticker":"PPC","date":"2015-02-26","pret":-0.00951,"close":27.51}
{"ticker":"PPC","date":"2015-02-27","pret":0.00147,"close":27.43}
{"ticker":"PPC","date":"2015-03-02","pret":0.00476,"close":28.35}
{"ticker":"PPC","date":"2015-03-03","pret":0.04778,"close":28.61}
{"ticker":"PPC","date":"2015-03-04","pret":-0.00314,"close":28.03}
{"ticker":"PPC","date":"2015-03-05","pret":-0.02118,"close":27.2}
{"ticker":"PPC","date":"2015-03-06","pret":-0.03559,"close":26.43}
{"ticker":"PPC","date":"2015-03-09","pret":-0.01602,"close":26.29}
{"ticker":"PPC","date":"2015-03-10","pret":-0.02318,"close":26.53}
{"ticker":"PPC","date":"2015-03-11","pret":0.01753,"close":25.36}
{"ticker":"PPC","date":"2015-03-12","pret":-0.04244,"close":25.18}
{"ticker":"PPC","date":"2015-03-13","pret":-0.01269,"close":25.04}
{"ticker":"PPC","date":"2015-03-16","pret":0.0004,"close":25.06}
{"ticker":"PPC","date":"2015-03-17","pret":-0.00842,"close":26.21}
{"ticker":"PPC","date":"2015-03-18","pret":0.05176,"close":26.75}
{"ticker":"PPC","date":"2015-03-19","pret":0.02192,"close":26.94}
{"ticker":"PPC","date":"2015-03-20","pret":0.01484,"close":26.84}
{"ticker":"PPC","date":"2015-03-23","pret":-0.0141,"close":26.15}
{"ticker":"PPC","date":"2015-03-24","pret":-0.03188,"close":23.95}
{"ticker":"PPC","date":"2015-03-25","pret":-0.06246,"close":23.8}
{"ticker":"PPC","date":"2015-03-26","pret":-0.0241,"close":23.55}
{"ticker":"PPC","date":"2015-03-27","pret":-0.00464,"close":23.71}
{"ticker":"PPC","date":"2015-03-30","pret":0.00464,"close":23.35}
{"ticker":"PPC","date":"2015-03-31","pret":-0.02469,"close":22.59}
{"ticker":"PPC","date":"2015-04-01","pret":-0.02267,"close":23.76}
{"ticker":"PPC","date":"2015-04-02","pret":0.0482,"close":24.44}
{"ticker":"PPC","date":"2015-04-06","pret":0.01749,"close":24.01}
{"ticker":"PPC","date":"2015-04-07","pret":-0.02086,"close":23.9}
{"ticker":"PPC","date":"2015-04-08","pret":0.01257,"close":24.13}
{"ticker":"PPC","date":"2015-04-09","pret":0.00125,"close":23.51}
{"ticker":"PPC","date":"2015-04-10","pret":-0.01974,"close":23.29}
{"ticker":"PPC","date":"2015-04-13","pret":-0.01366,"close":23.84}
{"ticker":"PPC","date":"2015-04-14","pret":0.02505,"close":24.52}
{"ticker":"PPC","date":"2015-04-15","pret":0.03218,"close":24.7}
{"ticker":"PPC","date":"2015-04-16","pret":0.00768,"close":25.1}
{"ticker":"PPC","date":"2015-04-17","pret":0.00602,"close":24.56}
{"ticker":"PPC","date":"2015-04-20","pret":-0.01493,"close":24.44}
{"ticker":"PPC","date":"2015-04-21","pret":-0.00204,"close":24.2}
{"ticker":"PPC","date":"2015-04-22","pret":-0.01395,"close":24.36}
{"ticker":"PPC","date":"2015-04-23","pret":0.00124,"close":23.5}
{"ticker":"PPC","date":"2015-04-24","pret":-0.03143,"close":23.62}
{"ticker":"PPC","date":"2015-04-27","pret":0.01353,"close":24.4}
{"ticker":"PPC","date":"2015-04-28","pret":0.02448,"close":24.27}
{"ticker":"PPC","date":"2015-04-29","pret":-0.0037,"close":24.08}
{"ticker":"PPC","date":"2015-04-30","pret":0.03556,"close":24.7}
{"ticker":"PPC","date":"2015-05-01","pret":-0.03556,"close":25.44}
{"ticker":"PPC","date":"2015-05-04","pret":0.04386,"close":25.49}
{"ticker":"PPC","date":"2015-05-05","pret":0.00354,"close":25.16}
{"ticker":"PPC","date":"2015-05-06","pret":-0.00551,"close":24.46}
{"ticker":"PPC","date":"2015-05-07","pret":-0.0382,"close":24.33}
{"ticker":"PPC","date":"2015-05-08","pret":0.00776,"close":24.78}
{"ticker":"PPC","date":"2015-05-11","pret":-0.00285,"close":25.73}
{"ticker":"PPC","date":"2015-05-12","pret":0.04895,"close":25.76}
{"ticker":"PPC","date":"2015-05-13","pret":-0.00428,"close":25.75}
{"ticker":"PPC","date":"2015-05-14","pret":0.00854,"close":25.72}
{"ticker":"PPC","date":"2015-05-15","pret":-0.00621,"close":25.7}
{"ticker":"PPC","date":"2015-05-18","pret":0.00078,"close":25.99}
{"ticker":"PPC","date":"2015-05-19","pret":0.00427,"close":25.53}
{"ticker":"PPC","date":"2015-05-20","pret":-0.00855,"close":25.43}
{"ticker":"PPC","date":"2015-05-21","pret":0.00429,"close":26.24}
{"ticker":"PPC","date":"2015-05-22","pret":0.02002,"close":26.5}
{"ticker":"PPC","date":"2015-05-26","pret":0.00835,"close":27}
{"ticker":"PPC","date":"2015-05-27","pret":0.0202,"close":26.23}
{"ticker":"PPC","date":"2015-05-28","pret":-0.03774,"close":25.62}
{"ticker":"PPC","date":"2015-05-29","pret":-0.01277,"close":25.58}
{"ticker":"PPC","date":"2015-06-01","pret":0.00311,"close":24.92}
{"ticker":"PPC","date":"2015-06-02","pret":-0.03397,"close":24.37}
{"ticker":"PPC","date":"2015-06-03","pret":-0.01702,"close":24.74}
{"ticker":"PPC","date":"2015-06-04","pret":0.00652,"close":24.41}
{"ticker":"PPC","date":"2015-06-05","pret":-0.00815,"close":24.36}
{"ticker":"PPC","date":"2015-06-08","pret":-0.00534,"close":24.25}
{"ticker":"PPC","date":"2015-06-09","pret":0.00082,"close":24.06}
{"ticker":"PPC","date":"2015-06-10","pret":-0.00702,"close":24.26}
{"ticker":"PPC","date":"2015-06-11","pret":0.00578,"close":24.3}
{"ticker":"PPC","date":"2015-06-12","pret":-0.00371,"close":24.62}
{"ticker":"PPC","date":"2015-06-15","pret":0.01395,"close":24.15}
{"ticker":"PPC","date":"2015-06-16","pret":-0.01851,"close":24.49}
{"ticker":"PPC","date":"2015-06-17","pret":0.01647,"close":24.51}
{"ticker":"PPC","date":"2015-06-18","pret":0.00041,"close":24.33}
{"ticker":"PPC","date":"2015-06-19","pret":0.00407,"close":25.57}
{"ticker":"PPC","date":"2015-06-22","pret":0.03828,"close":25.68}
{"ticker":"PPC","date":"2015-06-23","pret":0.00429,"close":25.75}
{"ticker":"PPC","date":"2015-06-24","pret":0.00311,"close":25.22}
{"ticker":"PPC","date":"2015-06-25","pret":-0.01684,"close":24.88}
{"ticker":"PPC","date":"2015-06-26","pret":-0.02156,"close":23.92}
{"ticker":"PPC","date":"2015-06-29","pret":-0.04077,"close":23.39}
{"ticker":"PPC","date":"2015-06-30","pret":-0.0144,"close":22.97}
{"ticker":"PPC","date":"2015-07-01","pret":-0.01288,"close":23.39}
{"ticker":"PPC","date":"2015-07-02","pret":0.00517,"close":23.24}
{"ticker":"PPC","date":"2015-07-06","pret":-0.01037,"close":22.75}
{"ticker":"PPC","date":"2015-07-07","pret":-0.00785,"close":23.22}
{"ticker":"PPC","date":"2015-07-08","pret":0.00741,"close":22.44}
{"ticker":"PPC","date":"2015-07-09","pret":-0.01532,"close":22.48}
{"ticker":"PPC","date":"2015-07-10","pret":0.00088,"close":22.59}
{"ticker":"PPC","date":"2015-07-13","pret":0.00396,"close":22.9}
{"ticker":"PPC","date":"2015-07-14","pret":0.00569,"close":23.17}
{"ticker":"PPC","date":"2015-07-15","pret":0.01042,"close":22.3}
{"ticker":"PPC","date":"2015-07-16","pret":-0.03562,"close":21.92}
{"ticker":"PPC","date":"2015-07-17","pret":-0.01534,"close":21.72}
{"ticker":"PPC","date":"2015-07-20","pret":-0.01373,"close":21.05}
{"ticker":"PPC","date":"2015-07-21","pret":-0.02994,"close":20.85}
{"ticker":"PPC","date":"2015-07-22","pret":-0.01676,"close":20.53}
{"ticker":"PPC","date":"2015-07-23","pret":-0.01019,"close":19.99}
{"ticker":"PPC","date":"2015-07-24","pret":-0.02519,"close":19.56}
{"ticker":"PPC","date":"2015-07-27","pret":-0.0279,"close":19.41}
{"ticker":"PPC","date":"2015-07-28","pret":-0.00103,"close":19.82}
{"ticker":"PPC","date":"2015-07-29","pret":0.01533,"close":20.11}
{"ticker":"PPC","date":"2015-07-30","pret":0.07895,"close":21.92}
{"ticker":"PPC","date":"2015-07-31","pret":0.02773,"close":21.64}
{"ticker":"PPC","date":"2015-08-03","pret":-0.02026,"close":22.03}
{"ticker":"PPC","date":"2015-08-04","pret":0.03024,"close":22.4}
{"ticker":"PPC","date":"2015-08-05","pret":0.02275,"close":22.41}
{"ticker":"PPC","date":"2015-08-06","pret":-0.00842,"close":22.55}
{"ticker":"PPC","date":"2015-08-07","pret":-0.00134,"close":22.56}
{"ticker":"PPC","date":"2015-08-10","pret":0.0124,"close":22.61}
{"ticker":"PPC","date":"2015-08-11","pret":-0.01552,"close":22.06}
{"ticker":"PPC","date":"2015-08-12","pret":-0.0226,"close":22.7}
{"ticker":"PPC","date":"2015-08-13","pret":0.03723,"close":22.77}
{"ticker":"PPC","date":"2015-08-14","pret":0,"close":22.86}
{"ticker":"PPC","date":"2015-08-17","pret":0.00615,"close":22.97}
{"ticker":"PPC","date":"2015-08-18","pret":-0.00219,"close":22.86}
{"ticker":"PPC","date":"2015-08-19","pret":-0.00264,"close":22.14}
{"ticker":"PPC","date":"2015-08-20","pret":-0.03764,"close":21.96}
{"ticker":"PPC","date":"2015-08-21","pret":-0.00687,"close":21.9}
{"ticker":"PPC","date":"2015-08-24","pret":-0.06261,"close":20.78}
{"ticker":"PPC","date":"2015-08-25","pret":0.04217,"close":20.23}
{"ticker":"PPC","date":"2015-08-26","pret":-0.0334,"close":20.37}
{"ticker":"PPC","date":"2015-08-27","pret":0.00146,"close":20.77}
{"ticker":"PPC","date":"2015-08-28","pret":0.01252,"close":20.81}
{"ticker":"PPC","date":"2015-08-31","pret":-0.01252,"close":20.98}
{"ticker":"PPC","date":"2015-09-01","pret":-0.00534,"close":19.9}
{"ticker":"PPC","date":"2015-09-02","pret":-0.0093,"close":20.42}
{"ticker":"PPC","date":"2015-09-03","pret":0.01124,"close":20.85}
{"ticker":"PPC","date":"2015-09-04","pret":0.00388,"close":20.54}
{"ticker":"PPC","date":"2015-09-08","pret":0.00145,"close":20.63}
{"ticker":"PPC","date":"2015-09-09","pret":0.00867,"close":20.65}
{"ticker":"PPC","date":"2015-09-10","pret":-0.01012,"close":20.84}
{"ticker":"PPC","date":"2015-09-11","pret":0.00483,"close":21.07}
{"ticker":"PPC","date":"2015-09-14","pret":0.01625,"close":21.06}
{"ticker":"PPC","date":"2015-09-15","pret":-0.00095,"close":21.29}
{"ticker":"PPC","date":"2015-09-16","pret":0.01601,"close":21.56}
{"ticker":"PPC","date":"2015-09-17","pret":0,"close":21.53}
{"ticker":"PPC","date":"2015-09-18","pret":-0.01174,"close":20.99}
{"ticker":"PPC","date":"2015-09-21","pret":-0.00284,"close":21.12}
{"ticker":"PPC","date":"2015-09-22","pret":-0.00809,"close":20.37}
{"ticker":"PPC","date":"2015-09-23","pret":-0.02516,"close":20.57}
{"ticker":"PPC","date":"2015-09-24","pret":0.00294,"close":20.95}
{"ticker":"PPC","date":"2015-09-25","pret":0.03268,"close":21.03}
{"ticker":"PPC","date":"2015-09-28","pret":-0.01237,"close":20.09}
{"ticker":"PPC","date":"2015-09-29","pret":-0.03062,"close":20.31}
{"ticker":"PPC","date":"2015-09-30","pret":0.01178,"close":20.78}
{"ticker":"PPC","date":"2015-10-01","pret":0.01549,"close":20.76}
{"ticker":"PPC","date":"2015-10-02","pret":-0.02529,"close":19.85}
{"ticker":"PPC","date":"2015-10-05","pret":-0.0184,"close":20.05}
{"ticker":"PPC","date":"2015-10-06","pret":0.00351,"close":19.98}
{"ticker":"PPC","date":"2015-10-07","pret":0.01143,"close":19.56}
{"ticker":"PPC","date":"2015-10-08","pret":-0.0347,"close":20.48}
{"ticker":"PPC","date":"2015-10-09","pret":0.04991,"close":20.92}
{"ticker":"PPC","date":"2015-10-12","pret":0.01498,"close":20.48}
{"ticker":"PPC","date":"2015-10-13","pret":-0.02723,"close":19.26}
{"ticker":"PPC","date":"2015-10-14","pret":-0.04589,"close":18.76}
{"ticker":"PPC","date":"2015-10-15","pret":-0.03358,"close":18.14}
{"ticker":"PPC","date":"2015-10-16","pret":-0.03475,"close":19}
{"ticker":"PPC","date":"2015-10-19","pret":0.05063,"close":18.63}
{"ticker":"PPC","date":"2015-10-20","pret":-0.01056,"close":19.02}
{"ticker":"PPC","date":"2015-10-21","pret":0.0158,"close":19.15}
{"ticker":"PPC","date":"2015-10-22","pret":0,"close":19.66}
{"ticker":"PPC","date":"2015-10-23","pret":0.02985,"close":19.71}
{"ticker":"PPC","date":"2015-10-26","pret":-0.00102,"close":19.34}
{"ticker":"PPC","date":"2015-10-27","pret":-0.02415,"close":19.33}
{"ticker":"PPC","date":"2015-10-28","pret":0.0088,"close":19.38}
{"ticker":"PPC","date":"2015-10-29","pret":-0.06936,"close":18.57}
{"ticker":"PPC","date":"2015-10-30","pret":0.04642,"close":18.99}
{"ticker":"PPC","date":"2015-11-02","pret":-0.00211,"close":19.21}
{"ticker":"PPC","date":"2015-11-03","pret":0.01208,"close":19.58}
{"ticker":"PPC","date":"2015-11-04","pret":0.03691,"close":20.09}
{"ticker":"PPC","date":"2015-11-05","pret":0.00802,"close":20.73}
{"ticker":"PPC","date":"2015-11-06","pret":0.01191,"close":20.21}
{"ticker":"PPC","date":"2015-11-09","pret":-0.00743,"close":19.99}
{"ticker":"PPC","date":"2015-11-10","pret":-0.012,"close":20.19}
{"ticker":"PPC","date":"2015-11-11","pret":0.0125,"close":19.9}
{"ticker":"PPC","date":"2015-11-12","pret":-0.02159,"close":18.89}
{"ticker":"PPC","date":"2015-11-13","pret":-0.04889,"close":18.67}
{"ticker":"PPC","date":"2015-11-16","pret":0.00902,"close":19.12}
{"ticker":"PPC","date":"2015-11-17","pret":0.01416,"close":19.07}
{"ticker":"PPC","date":"2015-11-18","pret":0.00104,"close":19.51}
{"ticker":"PPC","date":"2015-11-19","pret":0.01498,"close":19.27}
{"ticker":"PPC","date":"2015-11-20","pret":-0.01082,"close":19.15}
{"ticker":"PPC","date":"2015-11-23","pret":0.00207,"close":20.4}
{"ticker":"PPC","date":"2015-11-24","pret":0.05483,"close":20.53}
{"ticker":"PPC","date":"2015-11-25","pret":0.00098,"close":21.06}
{"ticker":"PPC","date":"2015-11-26"}
{"ticker":"PPC","date":"2015-11-27","pret":0.02416,"close":21.01}
{"ticker":"PPC","date":"2015-11-30","pret":0.00238,"close":21.53}
{"ticker":"PPC","date":"2015-12-01","pret":0.0212,"close":21.23}
{"ticker":"PPC","date":"2015-12-02","pret":-0.0174,"close":20.86}
{"ticker":"PPC","date":"2015-12-03","pret":-0.0038,"close":22.1}
{"ticker":"PPC","date":"2015-12-04","pret":0.04424,"close":22.04}
{"ticker":"PPC","date":"2015-12-07","pret":-0.00091,"close":21.95}
{"ticker":"PPC","date":"2015-12-08","pret":-0.00274,"close":22.51}
{"ticker":"PPC","date":"2015-12-09","pret":0.02305,"close":22.68}
{"ticker":"PPC","date":"2015-12-10","pret":-0.00762,"close":22.6}
{"ticker":"PPC","date":"2015-12-11","pret":0.01164,"close":21.49}
{"ticker":"PPC","date":"2015-12-14","pret":-0.04786,"close":21.16}
{"ticker":"PPC","date":"2015-12-15","pret":-0.00374,"close":21.43}
{"ticker":"PPC","date":"2015-12-16","pret":0.00234,"close":21.17}
{"ticker":"PPC","date":"2015-12-17"}
{"ticker":"PPC","date":"2015-12-18","pret":-0.01935,"close":21.32}
{"ticker":"PPC","date":"2015-12-21","pret":0.01935,"close":21.92}
{"ticker":"PPC","date":"2015-12-22","pret":0.0199,"close":22.31}
{"ticker":"PPC","date":"2015-12-23","pret":0.02713,"close":22.53}
{"ticker":"PPC","date":"2015-12-24","pret":0.00578,"close":22.49}
{"ticker":"PPC","date":"2015-12-28","pret":-0.00667,"close":22.53}
{"ticker":"PPC","date":"2015-12-29","pret":0.0049,"close":22.5}
{"ticker":"PPC","date":"2015-12-30","pret":-0.00624,"close":22.32}
{"ticker":"PPC","date":"2015-12-31","pret":-0.00538,"close":22.09}
{"ticker":"PPC","date":"2016-01-04","pret":-0.01997,"close":21.88}
{"ticker":"PPC","date":"2016-01-05","pret":0,"close":22.28}
{"ticker":"PPG","date":"2015-01-02","pret":-0.00466,"close":114.7}
{"ticker":"PPG","date":"2015-01-05","pret":-0.0179,"close":111.74}
{"ticker":"PPG","date":"2015-01-06","pret":-0.01036,"close":111.46}
{"ticker":"PPG","date":"2015-01-07","pret":-0.00777,"close":111.96}
{"ticker":"PPG","date":"2015-01-08","pret":0.01451,"close":114.94}
{"ticker":"PPG","date":"2015-01-09","pret":0.01753,"close":113.48}
{"ticker":"PPG","date":"2015-01-12","pret":-0.01417,"close":113.12}
{"ticker":"PPG","date":"2015-01-13","pret":0.00176,"close":113.5}
{"ticker":"PPG","date":"2015-01-14","pret":-0.01364,"close":113.48}
{"ticker":"PPG","date":"2015-01-15","pret":0.02117,"close":113.1}
{"ticker":"PPG","date":"2015-01-16","pret":-0.01336,"close":115.19}
{"ticker":"PPG","date":"2015-01-20","pret":0.02188,"close":114.08}
{"ticker":"PPG","date":"2015-01-21","pret":-0.0157,"close":114.02}
{"ticker":"PPG","date":"2015-01-22","pret":0.00544,"close":115.68}
{"ticker":"PPG","date":"2015-01-23","pret":0.00992,"close":113.9}
{"ticker":"PPG","date":"2015-01-26","pret":-0.01703,"close":113.91}
{"ticker":"PPG","date":"2015-01-27","pret":-0.00486,"close":112.98}
{"ticker":"PPG","date":"2015-01-28","pret":0.00053,"close":110.87}
{"ticker":"PPG","date":"2015-01-29","pret":-0.01839,"close":112.86}
{"ticker":"PPG","date":"2015-01-30","pret":0.00333,"close":111.44}
{"ticker":"PPG","date":"2015-02-02","pret":-0.00676,"close":111.86}
{"ticker":"PPG","date":"2015-02-03","pret":0.02323,"close":113.45}
{"ticker":"PPG","date":"2015-02-04","pret":0.00071,"close":113.72}
{"ticker":"PPG","date":"2015-02-05","pret":0.01036,"close":115.18}
{"ticker":"PPG","date":"2015-02-06","pret":0.00531,"close":115.43}
{"ticker":"PPG","date":"2015-02-09","pret":0.00078,"close":113.41}
{"ticker":"PPG","date":"2015-02-10","pret":-0.00514,"close":114.12}
{"ticker":"PPG","date":"2015-02-11","pret":-0.00551,"close":114.11}
{"ticker":"PPG","date":"2015-02-12","pret":0.01021,"close":116.52}
{"ticker":"PPG","date":"2015-02-13","pret":0.01474,"close":118.38}
{"ticker":"PPG","date":"2015-02-17","pret":0.00265,"close":117.92}
{"ticker":"PPG","date":"2015-02-18","pret":0,"close":118.12}
{"ticker":"PPG","date":"2015-02-19","pret":0.00077,"close":117.75}
{"ticker":"PPG","date":"2015-02-20","pret":0.00068,"close":118.32}
{"ticker":"PPG","date":"2015-02-23","pret":0.00238,"close":118.24}
{"ticker":"PPG","date":"2015-02-24","pret":0.00695,"close":118.38}
{"ticker":"PPG","date":"2015-02-25","pret":-0.00355,"close":117.84}
{"ticker":"PPG","date":"2015-02-26","pret":-0.00323,"close":117.92}
{"ticker":"PPG","date":"2015-02-27","pret":0.00272,"close":117.69}
{"ticker":"PPG","date":"2015-03-02","pret":0.00423,"close":118.85}
{"ticker":"PPG","date":"2015-03-03","pret":0,"close":117.27}
{"ticker":"PPG","date":"2015-03-04","pret":-0.016,"close":117.67}
{"ticker":"PPG","date":"2015-03-05","pret":0.0116,"close":117.72}
{"ticker":"PPG","date":"2015-03-06","pret":-0.01057,"close":115.98}
{"ticker":"PPG","date":"2015-03-09","pret":-0.00395,"close":116.14}
{"ticker":"PPG","date":"2015-03-10","pret":-0.0109,"close":113.84}
{"ticker":"PPG","date":"2015-03-11","pret":-0.00918,"close":112.59}
{"ticker":"PPG","date":"2015-03-12","pret":-0.01068,"close":114.85}
{"ticker":"PPG","date":"2015-03-13","pret":0.01462,"close":113.96}
{"ticker":"PPG","date":"2015-03-16","pret":0.00009,"close":115.04}
{"ticker":"PPG","date":"2015-03-17","pret":-0.00114,"close":113.63}
{"ticker":"PPG","date":"2015-03-18","pret":-0.01127,"close":114.82}
{"ticker":"PPG","date":"2015-03-19","pret":0.00987,"close":113.08}
{"ticker":"PPG","date":"2015-03-20","pret":-0.0036,"close":114.53}
{"ticker":"PPG","date":"2015-03-23","pret":0.00605,"close":113.22}
{"ticker":"PPG","date":"2015-03-24","pret":-0.01019,"close":112.74}
{"ticker":"PPG","date":"2015-03-25","pret":-0.00265,"close":111.23}
{"ticker":"PPG","date":"2015-03-26","pret":-0.0233,"close":110.65}
{"ticker":"PPG","date":"2015-03-27","pret":0.00642,"close":111.48}
{"ticker":"PPG","date":"2015-03-30","pret":0.01022,"close":112.24}
{"ticker":"PPG","date":"2015-03-31","pret":-0.00617,"close":112.77}
{"ticker":"PPG","date":"2015-04-01","pret":0.01089,"close":112.23}
{"ticker":"PPG","date":"2015-04-02","pret":-0.00865,"close":111.79}
{"ticker":"PPG","date":"2015-04-06","pret":-0.00341,"close":112.11}
{"ticker":"PPG","date":"2015-04-07","pret":0.00618,"close":112.45}
{"ticker":"PPG","date":"2015-04-08","pret":0.00125,"close":113.06}
{"ticker":"PPG","date":"2015-04-09","pret":0.00905,"close":114.17}
{"ticker":"PPG","date":"2015-04-10","pret":0.0116,"close":114.75}
{"ticker":"PPG","date":"2015-04-13","pret":0.00157,"close":114.8}
{"ticker":"PPG","date":"2015-04-14","pret":0.00017,"close":113.98}
{"ticker":"PPG","date":"2015-04-15","pret":-0.00288,"close":113.64}
{"ticker":"PPG","date":"2015-04-16","pret":0.01862,"close":113.38}
{"ticker":"PPG","date":"2015-04-17","pret":-0.03458,"close":113.3}
{"ticker":"PPG","date":"2015-04-20","pret":0.01289,"close":113.84}
{"ticker":"PPG","date":"2015-04-21","pret":0.0007,"close":113.52}
{"ticker":"PPG","date":"2015-04-22","pret":-0.00457,"close":113.2}
{"ticker":"PPG","date":"2015-04-23","pret":-0.00477,"close":112.94}
{"ticker":"PPG","date":"2015-04-24","pret":-0.00088,"close":111.66}
{"ticker":"PPG","date":"2015-04-27","pret":-0.01077,"close":110.42}
{"ticker":"PPG","date":"2015-04-28","pret":-0.01324,"close":110.38}
{"ticker":"PPG","date":"2015-04-29","pret":-0.00372,"close":111.08}
{"ticker":"PPG","date":"2015-04-30","pret":0.00354,"close":110.78}
{"ticker":"PPG","date":"2015-05-01","pret":0.00561,"close":112.28}
{"ticker":"PPG","date":"2015-05-04","pret":0.01415,"close":112.52}
{"ticker":"PPG","date":"2015-05-05","pret":0.00718,"close":110.79}
{"ticker":"PPG","date":"2015-05-06","pret":-0.0171,"close":111.02}
{"ticker":"PPG","date":"2015-05-07","pret":-0.00522,"close":112.46}
{"ticker":"PPG","date":"2015-05-08","pret":0.02796,"close":114.52}
{"ticker":"PPG","date":"2015-05-11","pret":0.00324,"close":113.66}
{"ticker":"PPG","date":"2015-05-12","pret":-0.00879,"close":112.24}
{"ticker":"PPG","date":"2015-05-13","pret":-0.00887,"close":112.7}
{"ticker":"PPG","date":"2015-05-14","pret":0.01204,"close":114.4}
{"ticker":"PPG","date":"2015-05-15","pret":0.00632,"close":115.85}
{"ticker":"PPG","date":"2015-05-18","pret":0.01312,"close":115.46}
{"ticker":"PPG","date":"2015-05-19","pret":-0.00354,"close":115}
{"ticker":"PPG","date":"2015-05-20","pret":-0.00382,"close":114.46}
{"ticker":"PPG","date":"2015-05-21","pret":-0.00733,"close":114.62}
{"ticker":"PPG","date":"2015-05-22","pret":0.0014,"close":114.6}
{"ticker":"PPG","date":"2015-05-26","pret":-0.00096,"close":113.36}
{"ticker":"PPG","date":"2015-05-27","pret":-0.00395,"close":114.57}
{"ticker":"PPG","date":"2015-05-28","pret":0.00334,"close":114.91}
{"ticker":"PPG","date":"2015-05-29","pret":0.00437,"close":114.44}
{"ticker":"PPG","date":"2015-06-01","pret":-0.0049,"close":114.52}
{"ticker":"PPG","date":"2015-06-02","pret":0.00228,"close":114.12}
{"ticker":"PPG","date":"2015-06-03","pret":0.0028,"close":115}
{"ticker":"PPG","date":"2015-06-04","pret":-0.00175,"close":114.38}
{"ticker":"PPG","date":"2015-06-05","pret":-0.00438,"close":114.32}
{"ticker":"PPG","date":"2015-06-08","pret":0.0021,"close":114.05}
{"ticker":"PPG","date":"2015-06-09","pret":0.00035,"close":114.62}
{"ticker":"PPG","date":"2015-06-10","pret":0.00854,"close":115.94}
{"ticker":"PPG","date":"2015-06-11","pret":0.01019,"close":117}
{"ticker":"PPG","date":"2015-06-12","pret":0.0036,"close":116.62}
{"ticker":"PPG","date":"2015-06-15","pret":-0.01015,"close":115.43}
{"ticker":"PPG","date":"2015-06-16","pret":-0.00364,"close":116}
{"ticker":"PPG","date":"2015-06-17","pret":0.00907,"close":116.67}
{"ticker":"PPG","date":"2015-06-18","pret":0.00728,"close":117.81}
{"ticker":"PPG","date":"2015-06-19","pret":0.00034,"close":117.3}
{"ticker":"PPG","date":"2015-06-22","pret":0.00714,"close":118.17}
{"ticker":"PPG","date":"2015-06-23","pret":0.00406,"close":118.29}
{"ticker":"PPG","date":"2015-06-24","pret":-0.00169,"close":117.97}
{"ticker":"PPG","date":"2015-06-25","pret":-0.00152,"close":117.74}
{"ticker":"PPG","date":"2015-06-26","pret":0.00034,"close":118.01}
{"ticker":"PPG","date":"2015-06-29","pret":-0.0085,"close":114.98}
{"ticker":"PPG","date":"2015-06-30","pret":-0.01246,"close":114.72}
{"ticker":"PPG","date":"2015-07-01","pret":0.00078,"close":116.5}
{"ticker":"PPG","date":"2015-07-02","pret":0.01176,"close":115.91}
{"ticker":"PPG","date":"2015-07-06","pret":-0.02018,"close":115.1}
{"ticker":"PPG","date":"2015-07-07","pret":0.00452,"close":115.06}
{"ticker":"PPG","date":"2015-07-08","pret":-0.01239,"close":113.1}
{"ticker":"PPG","date":"2015-07-09","pret":0.00656,"close":112.64}
{"ticker":"PPG","date":"2015-07-10","pret":-0.00472,"close":114.9}
{"ticker":"PPG","date":"2015-07-13","pret":0.01798,"close":116.53}
{"ticker":"PPG","date":"2015-07-14","pret":0.00266,"close":117.61}
{"ticker":"PPG","date":"2015-07-15","pret":0.00701,"close":116.98}
{"ticker":"PPG","date":"2015-07-16","pret":-0.00196,"close":111.82}
{"ticker":"PPG","date":"2015-07-17","pret":-0.04034,"close":111.8}
{"ticker":"PPG","date":"2015-07-20","pret":-0.00455,"close":110.85}
{"ticker":"PPG","date":"2015-07-21","pret":-0.00744,"close":108.21}
{"ticker":"PPG","date":"2015-07-22","pret":-0.02737,"close":108.09}
{"ticker":"PPG","date":"2015-07-23","pret":-0.00018,"close":105.63}
{"ticker":"PPG","date":"2015-07-24","pret":-0.02397,"close":103.25}
{"ticker":"PPG","date":"2015-07-27","pret":-0.02738,"close":102.39}
{"ticker":"PPG","date":"2015-07-28","pret":0.00311,"close":106.92}
{"ticker":"PPG","date":"2015-07-29","pret":0.03875,"close":108.57}
{"ticker":"PPG","date":"2015-07-30","pret":0.01317,"close":108.52}
{"ticker":"PPG","date":"2015-07-31","pret":0.0046,"close":108.38}
{"ticker":"PPG","date":"2015-08-03","pret":-0.01563,"close":107.87}
{"ticker":"PPG","date":"2015-08-04","pret":0.00641,"close":106.54}
{"ticker":"PPG","date":"2015-08-05","pret":-0.00287,"close":106.59}
{"ticker":"PPG","date":"2015-08-06","pret":-0.01356,"close":105.21}
{"ticker":"PPG","date":"2015-08-07","pret":-0.01308,"close":103.92}
{"ticker":"PPG","date":"2015-08-10","pret":-0.00134,"close":106.61}
{"ticker":"PPG","date":"2015-08-11","pret":0.00609,"close":104.41}
{"ticker":"PPG","date":"2015-08-12","pret":-0.01646,"close":104.03}
{"ticker":"PPG","date":"2015-08-13","pret":0.00596,"close":103.52}
{"ticker":"PPG","date":"2015-08-14","pret":-0.00596,"close":104.7}
{"ticker":"PPG","date":"2015-08-17","pret":0.00548,"close":104.26}
{"ticker":"PPG","date":"2015-08-18","pret":0.00201,"close":104.57}
{"ticker":"PPG","date":"2015-08-19","pret":-0.00615,"close":102.5}
{"ticker":"PPG","date":"2015-08-20","pret":-0.01818,"close":99.87}
{"ticker":"PPG","date":"2015-08-21","pret":-0.03343,"close":97.21}
{"ticker":"PPG","date":"2015-08-24","pret":-0.06855,"close":92.26}
{"ticker":"PPG","date":"2015-08-25","pret":0.03039,"close":91.05}
{"ticker":"PPG","date":"2015-08-26","pret":-0.02336,"close":93.1}
{"ticker":"PPG","date":"2015-08-27","pret":0.02124,"close":95.19}
{"ticker":"PPG","date":"2015-08-28","pret":0.0019,"close":96.11}
{"ticker":"PPG","date":"2015-08-31","pret":0.00746,"close":95.29}
{"ticker":"PPG","date":"2015-09-01","pret":-0.02426,"close":91.35}
{"ticker":"PPG","date":"2015-09-02","pret":-0.00451,"close":93.53}
{"ticker":"PPG","date":"2015-09-03","pret":0.01295,"close":93.98}
{"ticker":"PPG","date":"2015-09-04","pret":-0.01489,"close":93.31}
{"ticker":"PPG","date":"2015-09-08","pret":0.0242,"close":96.4}
{"ticker":"PPG","date":"2015-09-09","pret":0.02517,"close":96.1}
{"ticker":"PPG","date":"2015-09-10","pret":-0.01313,"close":96.64}
{"ticker":"PPG","date":"2015-09-11","pret":0.00218,"close":96.72}
{"ticker":"PPG","date":"2015-09-14","pret":0.0001,"close":94.16}
{"ticker":"PPG","date":"2015-09-15","pret":-0.02258,"close":94.28}
{"ticker":"PPG","date":"2015-09-16","pret":0.00276,"close":95.07}
{"ticker":"PPG","date":"2015-09-17","pret":0.00686,"close":94.46}
{"ticker":"PPG","date":"2015-09-18","pret":-0.02083,"close":93.19}
{"ticker":"PPG","date":"2015-09-21","pret":0.00471,"close":93.45}
{"ticker":"PPG","date":"2015-09-22","pret":-0.01421,"close":91.62}
{"ticker":"PPG","date":"2015-09-23","pret":-0.00522,"close":89.94}
{"ticker":"PPG","date":"2015-09-24","pret":-0.02987,"close":88.11}
{"ticker":"PPG","date":"2015-09-25","pret":-0.00439,"close":88.34}
{"ticker":"PPG","date":"2015-09-28","pret":-0.01317,"close":84.51}
{"ticker":"PPG","date":"2015-09-29","pret":-0.03264,"close":85.95}
{"ticker":"PPG","date":"2015-09-30","pret":0.02794,"close":87.69}
{"ticker":"PPG","date":"2015-10-01","pret":-0.04894,"close":90.13}
{"ticker":"PPG","date":"2015-10-02","pret":0.0712,"close":92.66}
{"ticker":"PPG","date":"2015-10-05","pret":0.04812,"close":94.59}
{"ticker":"PPG","date":"2015-10-06","pret":0.01244,"close":93.4}
{"ticker":"PPG","date":"2015-10-07","pret":-0.01824,"close":94.31}
{"ticker":"PPG","date":"2015-10-08","pret":0.01358,"close":95.77}
{"ticker":"PPG","date":"2015-10-09","pret":0.01612,"close":95.97}
{"ticker":"PPG","date":"2015-10-12","pret":0.00998,"close":97.34}
{"ticker":"PPG","date":"2015-10-13","pret":-0.00124,"close":97.18}
{"ticker":"PPG","date":"2015-10-14","pret":0.00321,"close":97.32}
{"ticker":"PPG","date":"2015-10-15","pret":0.00986,"close":99.26}
{"ticker":"PPG","date":"2015-10-16","pret":0.02414,"close":100.74}
{"ticker":"PPG","date":"2015-10-19","pret":-0.0017,"close":101.18}
{"ticker":"PPG","date":"2015-10-20","pret":0.01133,"close":101.38}
{"ticker":"PPG","date":"2015-10-21","pret":0.00542,"close":100.64}
{"ticker":"PPG","date":"2015-10-22","pret":-0.00118,"close":103.62}
{"ticker":"PPG","date":"2015-10-23","pret":0.02814,"close":103.99}
{"ticker":"PPG","date":"2015-10-26","pret":-0.00384,"close":103.93}
{"ticker":"PPG","date":"2015-10-27","pret":-0.00607,"close":102.93}
{"ticker":"PPG","date":"2015-10-28","pret":0,"close":104.33}
{"ticker":"PPG","date":"2015-10-29","pret":0.00895,"close":104.28}
{"ticker":"PPG","date":"2015-10-30","pret":0.00172,"close":104.26}
{"ticker":"PPG","date":"2015-11-02","pret":-0.00345,"close":104}
{"ticker":"PPG","date":"2015-11-03","pret":-0.00163,"close":104.19}
{"ticker":"PPG","date":"2015-11-04","pret":0.00575,"close":103.86}
{"ticker":"PPG","date":"2015-11-05","pret":-0.00893,"close":103.21}
{"ticker":"PPG","date":"2015-11-06","pret":-0.01193,"close":103}
{"ticker":"PPG","date":"2015-11-09","pret":0.00214,"close":101.73}
{"ticker":"PPG","date":"2015-11-10","pret":-0.01294,"close":101.12}
{"ticker":"PPG","date":"2015-11-11","pret":0.00118,"close":101.61}
{"ticker":"PPG","date":"2015-11-12","pret":-0.00891,"close":99.21}
{"ticker":"PPG","date":"2015-11-13","pret":-0.0127,"close":100.83}
{"ticker":"PPG","date":"2015-11-16","pret":0.01568,"close":101.95}
{"ticker":"PPG","date":"2015-11-17","pret":0.00976,"close":101.71}
{"ticker":"PPG","date":"2015-11-18","pret":-0.00088,"close":104.23}
{"ticker":"PPG","date":"2015-11-19","pret":0.02349,"close":103.37}
{"ticker":"PPG","date":"2015-11-20","pret":-0.00703,"close":104.62}
{"ticker":"PPG","date":"2015-11-23","pret":0.01439,"close":105.47}
{"ticker":"PPG","date":"2015-11-24","pret":-0.00449,"close":105.49}
{"ticker":"PPG","date":"2015-11-25","pret":0.01312,"close":106.46}
{"ticker":"PPG","date":"2015-11-26"}
{"ticker":"PPG","date":"2015-11-27","pret":0.00349,"close":106.21}
{"ticker":"PPG","date":"2015-11-30","pret":0.00075,"close":105.74}
{"ticker":"PPG","date":"2015-12-01","pret":0.00028,"close":106.76}
{"ticker":"PPG","date":"2015-12-02","pret":-0.00179,"close":105.34}
{"ticker":"PPG","date":"2015-12-03","pret":-0.00756,"close":104.3}
{"ticker":"PPG","date":"2015-12-04","pret":-0.00848,"close":105.96}
{"ticker":"PPG","date":"2015-12-07","pret":0.00725,"close":104.99}
{"ticker":"PPG","date":"2015-12-08","pret":-0.01291,"close":102.75}
{"ticker":"PPG","date":"2015-12-09","pret":-0.01132,"close":101.55}
{"ticker":"PPG","date":"2015-12-10","pret":-0.01392,"close":100.88}
{"ticker":"PPG","date":"2015-12-11","pret":-0.01863,"close":98.73}
{"ticker":"PPG","date":"2015-12-14","pret":-0.00909,"close":97.73}
{"ticker":"PPG","date":"2015-12-15","pret":0.00162,"close":98.55}
{"ticker":"PPG","date":"2015-12-16","pret":0.00465,"close":100.22}
{"ticker":"PPG","date":"2015-12-17"}
{"ticker":"PPG","date":"2015-12-18","pret":-0.01207,"close":96.29}
{"ticker":"PPG","date":"2015-12-21","pret":-0.01098,"close":97.23}
{"ticker":"PPG","date":"2015-12-22","pret":0.01006,"close":98.76}
{"ticker":"PPG","date":"2015-12-23","pret":0.015,"close":100.24}
{"ticker":"PPG","date":"2015-12-24","pret":0.00562,"close":100.39}
{"ticker":"PPG","date":"2015-12-28","pret":0.0026,"close":99.9}
{"ticker":"PPG","date":"2015-12-29","pret":0.00617,"close":100.58}
{"ticker":"PPG","date":"2015-12-30","pret":-0.00487,"close":99.77}
{"ticker":"PPG","date":"2015-12-31","pret":-0.00951,"close":98.82}
{"ticker":"PPG","date":"2016-01-04","pret":-0.02146,"close":97.96}
{"ticker":"PPG","date":"2016-01-05","pret":0.01388,"close":98.31}
{"ticker":"PPHM","date":"2015-01-02","pret":-0.00717,"close":1.44}
{"ticker":"PPHM","date":"2015-01-05","pret":0.03534,"close":1.41}
{"ticker":"PPHM","date":"2015-01-06","pret":-0.01399,"close":1.4}
{"ticker":"PPHM","date":"2015-01-07","pret":-0.00707,"close":1.4}
{"ticker":"PPHM","date":"2015-01-08","pret":-0.00712,"close":1.49}
{"ticker":"PPHM","date":"2015-01-09","pret":0.04196,"close":1.47}
{"ticker":"PPHM","date":"2015-01-12","pret":0,"close":1.51}
{"ticker":"PPHM","date":"2015-01-13","pret":0.05335,"close":1.45}
{"ticker":"PPHM","date":"2015-01-14","pret":-0.06714,"close":1.44}
{"ticker":"PPHM","date":"2015-01-15","pret":0,"close":1.38}
{"ticker":"PPHM","date":"2015-01-16","pret":-0.04983,"close":1.4}
{"ticker":"PPHM","date":"2015-01-20","pret":0.02878,"close":1.37}
{"ticker":"PPHM","date":"2015-01-21","pret":-0.02878,"close":1.34}
{"ticker":"PPHM","date":"2015-01-22","pret":-0.02214,"close":1.34}
{"ticker":"PPHM","date":"2015-01-23","pret":0.00744,"close":1.33}
{"ticker":"PPHM","date":"2015-01-26","pret":0,"close":1.35}
{"ticker":"PPHM","date":"2015-01-27","pret":-0.01493,"close":1.33}
{"ticker":"PPHM","date":"2015-01-28","pret":0,"close":1.29}
{"ticker":"PPHM","date":"2015-01-29","pret":-0.03054,"close":1.32}
{"ticker":"PPHM","date":"2015-01-30","pret":0.00772,"close":1.28}
{"ticker":"PPHM","date":"2015-02-02","pret":0,"close":1.24}
{"ticker":"PPHM","date":"2015-02-03","pret":-0.04725,"close":1.26}
{"ticker":"PPHM","date":"2015-02-04","pret":0.00803,"close":1.23}
{"ticker":"PPHM","date":"2015-02-05","pret":-0.01613,"close":1.2}
{"ticker":"PPHM","date":"2015-02-06","pret":-0.01639,"close":1.22}
{"ticker":"PPHM","date":"2015-02-09","pret":0.07941,"close":1.27}
{"ticker":"PPHM","date":"2015-02-10","pret":-0.03101,"close":1.28}
{"ticker":"PPHM","date":"2015-02-11","pret":0.00784,"close":1.25}
{"ticker":"PPHM","date":"2015-02-12","pret":-0.01575,"close":1.25}
{"ticker":"PPHM","date":"2015-02-13","pret":-0.00797,"close":1.28}
{"ticker":"PPHM","date":"2015-02-17","pret":0.02372,"close":1.31}
{"ticker":"PPHM","date":"2015-02-18","pret":0.0155,"close":1.31}
{"ticker":"PPHM","date":"2015-02-19","pret":0,"close":1.28}
{"ticker":"PPHM","date":"2015-02-20","pret":-0.00772,"close":1.28}
{"ticker":"PPHM","date":"2015-02-23","pret":-0.00778,"close":1.28}
{"ticker":"PPHM","date":"2015-02-24","pret":0,"close":1.27}
{"ticker":"PPHM","date":"2015-02-25","pret":-0.01575,"close":1.28}
{"ticker":"PPHM","date":"2015-02-26","pret":0.0079,"close":1.38}
{"ticker":"PPHM","date":"2015-02-27","pret":0.11164,"close":1.41}
{"ticker":"PPHM","date":"2015-03-02","pret":0.02091,"close":1.4}
{"ticker":"PPHM","date":"2015-03-03","pret":-0.03509,"close":1.48}
{"ticker":"PPHM","date":"2015-03-04","pret":0.04196,"close":1.47}
{"ticker":"PPHM","date":"2015-03-05","pret":0.01361,"close":1.57}
{"ticker":"PPHM","date":"2015-03-06","pret":0.07796,"close":1.63}
{"ticker":"PPHM","date":"2015-03-09","pret":0.01858,"close":1.45}
{"ticker":"PPHM","date":"2015-03-10","pret":-0.11014,"close":1.4}
{"ticker":"PPHM","date":"2015-03-11","pret":-0.04196,"close":1.43}
{"ticker":"PPHM","date":"2015-03-12","pret":0.03509,"close":1.45}
{"ticker":"PPHM","date":"2015-03-13","pret":0.0137,"close":1.4}
{"ticker":"PPHM","date":"2015-03-16","pret":-0.02062,"close":1.42}
{"ticker":"PPHM","date":"2015-03-17","pret":-0.01399,"close":1.42}
{"ticker":"PPHM","date":"2015-03-18","pret":-0.01418,"close":1.45}
{"ticker":"PPHM","date":"2015-03-19","pret":0.04196,"close":1.53}
{"ticker":"PPHM","date":"2015-03-20","pret":0.05982,"close":1.49}
{"ticker":"PPHM","date":"2015-03-23","pret":-0.03279,"close":1.48}
{"ticker":"PPHM","date":"2015-03-24","pret":-0.02703,"close":1.47}
{"ticker":"PPHM","date":"2015-03-25","pret":0,"close":1.4}
{"ticker":"PPHM","date":"2015-03-26","pret":-0.05635,"close":1.39}
{"ticker":"PPHM","date":"2015-03-27","pret":0.00722,"close":1.38}
{"ticker":"PPHM","date":"2015-03-30","pret":-0.00722,"close":1.38}
{"ticker":"PPHM","date":"2015-03-31","pret":0,"close":1.35}
{"ticker":"PPHM","date":"2015-04-01","pret":-0.0146,"close":1.35}
{"ticker":"PPHM","date":"2015-04-02","pret":0,"close":1.34}
{"ticker":"PPHM","date":"2015-04-06","pret":-0.02985,"close":1.35}
{"ticker":"PPHM","date":"2015-04-07","pret":0.02247,"close":1.38}
{"ticker":"PPHM","date":"2015-04-08","pret":0.02198,"close":1.41}
{"ticker":"PPHM","date":"2015-04-09","pret":0.02151,"close":1.38}
{"ticker":"PPHM","date":"2015-04-10","pret":-0.01429,"close":1.4}
{"ticker":"PPHM","date":"2015-04-13","pret":0.01429,"close":1.43}
{"ticker":"PPHM","date":"2015-04-14","pret":0.02105,"close":1.44}
{"ticker":"PPHM","date":"2015-04-15","pret":0.00692,"close":1.47}
{"ticker":"PPHM","date":"2015-04-16","pret":0.0137,"close":1.43}
{"ticker":"PPHM","date":"2015-04-17","pret":-0.03461,"close":1.39}
{"ticker":"PPHM","date":"2015-04-20","pret":-0.00707,"close":1.41}
{"ticker":"PPHM","date":"2015-04-21","pret":0.02797,"close":1.43}
{"ticker":"PPHM","date":"2015-04-22","pret":-0.02091,"close":1.42}
{"ticker":"PPHM","date":"2015-04-23","pret":-0.01418,"close":1.43}
{"ticker":"PPHM","date":"2015-04-24","pret":0.0212,"close":1.38}
{"ticker":"PPHM","date":"2015-04-27","pret":-0.02837,"close":1.35}
{"ticker":"PPHM","date":"2015-04-28","pret":-0.02182,"close":1.36}
{"ticker":"PPHM","date":"2015-04-29","pret":0,"close":1.33}
{"ticker":"PPHM","date":"2015-04-30","pret":-0.02231,"close":1.31}
{"ticker":"PPHM","date":"2015-05-01","pret":-0.01515,"close":1.31}
{"ticker":"PPHM","date":"2015-05-04","pret":0.0076,"close":1.32}
{"ticker":"PPHM","date":"2015-05-05","pret":0,"close":1.29}
{"ticker":"PPHM","date":"2015-05-06","pret":-0.0076,"close":1.29}
{"ticker":"PPHM","date":"2015-05-07","pret":0,"close":1.32}
{"ticker":"PPHM","date":"2015-05-08","pret":0.01515,"close":1.32}
{"ticker":"PPHM","date":"2015-05-11","pret":-0.00755,"close":1.31}
{"ticker":"PPHM","date":"2015-05-12","pret":-0.0076,"close":1.31}
{"ticker":"PPHM","date":"2015-05-13","pret":-0.00766,"close":1.31}
{"ticker":"PPHM","date":"2015-05-14","pret":0.00766,"close":1.32}
{"ticker":"PPHM","date":"2015-05-15","pret":0.0076,"close":1.37}
{"ticker":"PPHM","date":"2015-05-18","pret":0.04445,"close":1.36}
{"ticker":"PPHM","date":"2015-05-19","pret":-0.0146,"close":1.34}
{"ticker":"PPHM","date":"2015-05-20","pret":-0.01482,"close":1.31}
{"ticker":"PPHM","date":"2015-05-21","pret":-0.0303,"close":1.33}
{"ticker":"PPHM","date":"2015-05-22","pret":0.02282,"close":1.32}
{"ticker":"PPHM","date":"2015-05-26","pret":-0.00755,"close":1.3}
{"ticker":"PPHM","date":"2015-05-27","pret":-0.0076,"close":1.31}
{"ticker":"PPHM","date":"2015-05-28","pret":0,"close":1.34}
{"ticker":"PPHM","date":"2015-05-29","pret":0.05928,"close":1.41}
{"ticker":"PPHM","date":"2015-06-01","pret":0.04226,"close":1.41}
{"ticker":"PPHM","date":"2015-06-02","pret":-0.03509,"close":1.41}
{"ticker":"PPHM","date":"2015-06-03","pret":0.01418,"close":1.45}
{"ticker":"PPHM","date":"2015-06-04","pret":0.01399,"close":1.46}
{"ticker":"PPHM","date":"2015-06-05","pret":0.00692,"close":1.49}
{"ticker":"PPHM","date":"2015-06-08","pret":0.0339,"close":1.47}
{"ticker":"PPHM","date":"2015-06-09","pret":-0.02703,"close":1.43}
{"ticker":"PPHM","date":"2015-06-10","pret":-0.02076,"close":1.46}
{"ticker":"PPHM","date":"2015-06-11","pret":0.02076,"close":1.45}
{"ticker":"PPHM","date":"2015-06-12","pret":0,"close":1.43}
{"ticker":"PPHM","date":"2015-06-15","pret":-0.03485,"close":1.4}
{"ticker":"PPHM","date":"2015-06-16","pret":-0.00712,"close":1.37}
{"ticker":"PPHM","date":"2015-06-17","pret":-0.02166,"close":1.38}
{"ticker":"PPHM","date":"2015-06-18","pret":-0.00733,"close":1.41}
{"ticker":"PPHM","date":"2015-06-19","pret":0.0361,"close":1.4}
{"ticker":"PPHM","date":"2015-06-22","pret":-0.00712,"close":1.38}
{"ticker":"PPHM","date":"2015-06-23","pret":-0.01439,"close":1.38}
{"ticker":"PPHM","date":"2015-06-24","pret":-0.00727,"close":1.36}
{"ticker":"PPHM","date":"2015-06-25","pret":0.01449,"close":1.36}
{"ticker":"PPHM","date":"2015-06-26","pret":-0.01449,"close":1.34}
{"ticker":"PPHM","date":"2015-06-29","pret":-0.02214,"close":1.3}
{"ticker":"PPHM","date":"2015-06-30","pret":-0.02264,"close":1.31}
{"ticker":"PPHM","date":"2015-07-01","pret":0,"close":1.29}
{"ticker":"PPHM","date":"2015-07-02","pret":-0.00766,"close":1.3}
{"ticker":"PPHM","date":"2015-07-06","pret":-0.00772,"close":1.29}
{"ticker":"PPHM","date":"2015-07-07","pret":0,"close":1.27}
{"ticker":"PPHM","date":"2015-07-08","pret":-0.0315,"close":1.23}
{"ticker":"PPHM","date":"2015-07-09","pret":-0.01613,"close":1.23}
{"ticker":"PPHM","date":"2015-07-10","pret":0,"close":1.29}
{"ticker":"PPHM","date":"2015-07-13","pret":0.04763,"close":1.32}
{"ticker":"PPHM","date":"2015-07-14","pret":0.02299,"close":1.35}
{"ticker":"PPHM","date":"2015-07-15","pret":0.00755,"close":1.31}
{"ticker":"PPHM","date":"2015-07-16","pret":0,"close":1.32}
{"ticker":"PPHM","date":"2015-07-17","pret":-0.00755,"close":1.35}
{"ticker":"PPHM","date":"2015-07-20","pret":0.03718,"close":1.32}
{"ticker":"PPHM","date":"2015-07-21","pret":-0.04478,"close":1.27}
{"ticker":"PPHM","date":"2015-07-22","pret":-0.04688,"close":1.26}
{"ticker":"PPHM","date":"2015-07-23","pret":0.01587,"close":1.29}
{"ticker":"PPHM","date":"2015-07-24","pret":-0.0079,"close":1.25}
{"ticker":"PPHM","date":"2015-07-27","pret":-0.00797,"close":1.24}
{"ticker":"PPHM","date":"2015-07-28","pret":0,"close":1.28}
{"ticker":"PPHM","date":"2015-07-29","pret":0.03922,"close":1.25}
{"ticker":"PPHM","date":"2015-07-30","pret":-0.03125,"close":1.25}
{"ticker":"PPHM","date":"2015-07-31","pret":-0.00797,"close":1.23}
{"ticker":"PPHM","date":"2015-08-03","pret":-0.00803,"close":1.24}
{"ticker":"PPHM","date":"2015-08-04","pret":0.00803,"close":1.26}
{"ticker":"PPHM","date":"2015-08-05","pret":0,"close":1.25}
{"ticker":"PPHM","date":"2015-08-06","pret":0,"close":1.23}
{"ticker":"PPHM","date":"2015-08-07","pret":-0.02429,"close":1.2}
{"ticker":"PPHM","date":"2015-08-10","pret":-0.00823,"close":1.09}
{"ticker":"PPHM","date":"2015-08-11","pret":-0.13235,"close":1.13}
{"ticker":"PPHM","date":"2015-08-12","pret":0.07276,"close":1.09}
{"ticker":"PPHM","date":"2015-08-13","pret":-0.04485,"close":1.15}
{"ticker":"PPHM","date":"2015-08-14","pret":0.06224,"close":1.16}
{"ticker":"PPHM","date":"2015-08-17","pret":0.02553,"close":1.26}
{"ticker":"PPHM","date":"2015-08-18","pret":0.06506,"close":1.18}
{"ticker":"PPHM","date":"2015-08-19","pret":-0.0906,"close":1.12}
{"ticker":"PPHM","date":"2015-08-20","pret":-0.03509,"close":1.12}
{"ticker":"PPHM","date":"2015-08-21","pret":-0.02715,"close":1.14}
{"ticker":"PPHM","date":"2015-08-24","pret":0.07083,"close":1.13}
{"ticker":"PPHM","date":"2015-08-25","pret":0.05001,"close":1.16}
{"ticker":"PPHM","date":"2015-08-26","pret":-0.01639,"close":1.14}
{"ticker":"PPHM","date":"2015-08-27","pret":-0.0422,"close":1.15}
{"ticker":"PPHM","date":"2015-08-28","pret":-0.00866,"close":1.15}
{"ticker":"PPHM","date":"2015-08-31","pret":0.00866,"close":1.15}
{"ticker":"PPHM","date":"2015-09-01","pret":-0.01739,"close":1.15}
{"ticker":"PPHM","date":"2015-09-02","pret":0.03449,"close":1.21}
{"ticker":"PPHM","date":"2015-09-03","pret":0.02511,"close":1.17}
{"ticker":"PPHM","date":"2015-09-04","pret":-0.02511,"close":1.18}
{"ticker":"PPHM","date":"2015-09-08","pret":0.0496,"close":1.25}
{"ticker":"PPHM","date":"2015-09-09","pret":0.016,"close":1.21}
{"ticker":"PPHM","date":"2015-09-10","pret":-0.04879,"close":1.19}
{"ticker":"PPHM","date":"2015-09-11","pret":-0.02532,"close":1.17}
{"ticker":"PPHM","date":"2015-09-14","pret":0,"close":1.17}
{"ticker":"PPHM","date":"2015-09-15","pret":-0.00858,"close":1.16}
{"ticker":"PPHM","date":"2015-09-16","pret":-0.00866,"close":1.15}
{"ticker":"PPHM","date":"2015-09-17","pret":-0.00873,"close":1.17}
{"ticker":"PPHM","date":"2015-09-18","pret":0.00873,"close":1.12}
{"ticker":"PPHM","date":"2015-09-21","pret":-0.00873,"close":1.11}
{"ticker":"PPHM","date":"2015-09-22","pret":-0.05407,"close":1.05}
{"ticker":"PPHM","date":"2015-09-23","pret":0,"close":1.07}
{"ticker":"PPHM","date":"2015-09-24","pret":-0.01869,"close":1.06}
{"ticker":"PPHM","date":"2015-09-25","pret":-0.01905,"close":1}
{"ticker":"PPHM","date":"2015-09-28","pret":-0.01942,"close":0.99}
{"ticker":"PPHM","date":"2015-09-29","pret":-0.0198,"close":1.01}
{"ticker":"PPHM","date":"2015-09-30","pret":0.02956,"close":1.02}
{"ticker":"PPHM","date":"2015-10-01","pret":0.00966,"close":1.05}
{"ticker":"PPHM","date":"2015-10-02","pret":-0.00966,"close":1.08}
{"ticker":"PPHM","date":"2015-10-05","pret":0.05662,"close":1.08}
{"ticker":"PPHM","date":"2015-10-06","pret":-0.01852,"close":1.04}
{"ticker":"PPHM","date":"2015-10-07","pret":-0.0381,"close":1.07}
{"ticker":"PPHM","date":"2015-10-08","pret":0.01923,"close":1.07}
{"ticker":"PPHM","date":"2015-10-09","pret":0.02817,"close":1.07}
{"ticker":"PPHM","date":"2015-10-12","pret":0,"close":1.06}
{"ticker":"PPHM","date":"2015-10-13","pret":-0.03774,"close":1.02}
{"ticker":"PPHM","date":"2015-10-14","pret":-0.01942,"close":1.04}
{"ticker":"PPHM","date":"2015-10-15","pret":0.08456,"close":1.05}
{"ticker":"PPHM","date":"2015-10-16","pret":-0.04609,"close":1.1}
{"ticker":"PPHM","date":"2015-10-19","pret":0.02791,"close":1.06}
{"ticker":"PPHM","date":"2015-10-20","pret":-0.01852,"close":1.08}
{"ticker":"PPHM","date":"2015-10-21","pret":0.0093,"close":1.05}
{"ticker":"PPHM","date":"2015-10-22","pret":-0.02817,"close":1.06}
{"ticker":"PPHM","date":"2015-10-23","pret":0.01887,"close":1.07}
{"ticker":"PPHM","date":"2015-10-26","pret":0,"close":1.09}
{"ticker":"PPHM","date":"2015-10-27","pret":0.01852,"close":1.04}
{"ticker":"PPHM","date":"2015-10-28","pret":-0.03739,"close":1.17}
{"ticker":"PPHM","date":"2015-10-29","pret":0.10821,"close":1.11}
{"ticker":"PPHM","date":"2015-10-30","pret":-0.04368,"close":1.12}
{"ticker":"PPHM","date":"2015-11-02","pret":0.0177,"close":1.17}
{"ticker":"PPHM","date":"2015-11-03","pret":0,"close":1.16}
{"ticker":"PPHM","date":"2015-11-04","pret":0.02598,"close":1.15}
{"ticker":"PPHM","date":"2015-11-05","pret":-0.01724,"close":1.13}
{"ticker":"PPHM","date":"2015-11-06","pret":-0.02643,"close":1.12}
{"ticker":"PPHM","date":"2015-11-09","pret":0.03509,"close":1.16}
{"ticker":"PPHM","date":"2015-11-10","pret":0,"close":1.21}
{"ticker":"PPHM","date":"2015-11-11","pret":0.06669,"close":1.2}
{"ticker":"PPHM","date":"2015-11-12","pret":-0.03279,"close":1.13}
{"ticker":"PPHM","date":"2015-11-13","pret":-0.05129,"close":1.12}
{"ticker":"PPHM","date":"2015-11-16","pret":-0.0177,"close":1.12}
{"ticker":"PPHM","date":"2015-11-17","pret":0,"close":1.13}
{"ticker":"PPHM","date":"2015-11-18","pret":0,"close":1.14}
{"ticker":"PPHM","date":"2015-11-19","pret":0.00889,"close":1.15}
{"ticker":"PPHM","date":"2015-11-20","pret":0.0262,"close":1.14}
{"ticker":"PPHM","date":"2015-11-23","pret":-0.00866,"close":1.15}
{"ticker":"PPHM","date":"2015-11-24","pret":0,"close":1.22}
{"ticker":"PPHM","date":"2015-11-25","pret":0.06725,"close":1.26}
{"ticker":"PPHM","date":"2015-11-26"}
{"ticker":"PPHM","date":"2015-11-27","pret":0.05535,"close":1.31}
{"ticker":"PPHM","date":"2015-11-30","pret":0.00766,"close":1.29}
{"ticker":"PPHM","date":"2015-12-01","pret":-0.02317,"close":1.27}
{"ticker":"PPHM","date":"2015-12-02","pret":0,"close":1.3}
{"ticker":"PPHM","date":"2015-12-03","pret":0.02317,"close":1.23}
{"ticker":"PPHM","date":"2015-12-04","pret":-0.06301,"close":1.23}
{"ticker":"PPHM","date":"2015-12-07","pret":0.01613,"close":1.23}
{"ticker":"PPHM","date":"2015-12-08","pret":-0.01613,"close":1.22}
{"ticker":"PPHM","date":"2015-12-09","pret":-0.01639,"close":1.2}
{"ticker":"PPHM","date":"2015-12-10","pret":-0.0083,"close":1.22}
{"ticker":"PPHM","date":"2015-12-11","pret":0,"close":1.19}
{"ticker":"PPHM","date":"2015-12-14","pret":-0.01681,"close":1.16}
{"ticker":"PPHM","date":"2015-12-15","pret":0,"close":1.16}
{"ticker":"PPHM","date":"2015-12-16","pret":-0.01709,"close":1.15}
{"ticker":"PPHM","date":"2015-12-17"}
{"ticker":"PPHM","date":"2015-12-18","pret":0.01709,"close":1.19}
{"ticker":"PPHM","date":"2015-12-21","pret":0.01681,"close":1.25}
{"ticker":"PPHM","date":"2015-12-22","pret":0.04082,"close":1.26}
{"ticker":"PPHM","date":"2015-12-23","pret":0.02372,"close":1.29}
{"ticker":"PPHM","date":"2015-12-24","pret":0,"close":1.29}
{"ticker":"PPHM","date":"2015-12-28","pret":0.00778,"close":1.22}
{"ticker":"PPHM","date":"2015-12-29","pret":-0.04763,"close":1.19}
{"ticker":"PPHM","date":"2015-12-30","pret":-0.02469,"close":1.17}
{"ticker":"PPHM","date":"2015-12-31","pret":-0.02532,"close":1.17}
{"ticker":"PPHM","date":"2016-01-04","pret":-0.00858,"close":1.16}
{"ticker":"PPHM","date":"2016-01-05","pret":-0.00866,"close":1.16}
{"ticker":"PPL","date":"2015-01-02","pret":-0.02142,"close":36.36}
{"ticker":"PPL","date":"2015-01-05","pret":-0.00936,"close":35.52}
{"ticker":"PPL","date":"2015-01-06","pret":-0.019,"close":35.51}
{"ticker":"PPL","date":"2015-01-07","pret":0.00338,"close":35.67}
{"ticker":"PPL","date":"2015-01-08","pret":0.00644,"close":35.53}
{"ticker":"PPL","date":"2015-01-09","pret":-0.00448,"close":35.35}
{"ticker":"PPL","date":"2015-01-12","pret":-0.00506,"close":35.17}
{"ticker":"PPL","date":"2015-01-13","pret":-0.00141,"close":34.8}
{"ticker":"PPL","date":"2015-01-14","pret":-0.01881,"close":35.22}
{"ticker":"PPL","date":"2015-01-15","pret":0.01485,"close":35.32}
{"ticker":"PPL","date":"2015-01-16","pret":0.00198,"close":35.33}
{"ticker":"PPL","date":"2015-01-20","pret":0.00423,"close":35.59}
{"ticker":"PPL","date":"2015-01-21","pret":-0.00226,"close":36.02}
{"ticker":"PPL","date":"2015-01-22","pret":0.02261,"close":35.7}
{"ticker":"PPL","date":"2015-01-23","pret":-0.01138,"close":35.77}
{"ticker":"PPL","date":"2015-01-26","pret":-0.00504,"close":35.71}
{"ticker":"PPL","date":"2015-01-27","pret":-0.00225,"close":35.7}
{"ticker":"PPL","date":"2015-01-28","pret":-0.00084,"close":35.52}
{"ticker":"PPL","date":"2015-01-29","pret":-0.0031,"close":35.9}
{"ticker":"PPL","date":"2015-01-30","pret":0.00983,"close":35.5}
{"ticker":"PPL","date":"2015-02-02","pret":-0.00758,"close":35.9}
{"ticker":"PPL","date":"2015-02-03","pret":0.01009,"close":36.38}
{"ticker":"PPL","date":"2015-02-04","pret":0.01192,"close":35.81}
{"ticker":"PPL","date":"2015-02-05","pret":-0.00414,"close":36.32}
{"ticker":"PPL","date":"2015-02-06","pret":0,"close":35.22}
{"ticker":"PPL","date":"2015-02-09","pret":-0.0292,"close":34.65}
{"ticker":"PPL","date":"2015-02-10","pret":-0.01377,"close":35.3}
{"ticker":"PPL","date":"2015-02-11","pret":0.01263,"close":34.73}
{"ticker":"PPL","date":"2015-02-12","pret":-0.00917,"close":34.85}
{"ticker":"PPL","date":"2015-02-13","pret":-0.00029,"close":34.69}
{"ticker":"PPL","date":"2015-02-17","pret":-0.0052,"close":34.57}
{"ticker":"PPL","date":"2015-02-18","pret":-0.00058,"close":35.42}
{"ticker":"PPL","date":"2015-02-19","pret":0.02573,"close":35.16}
{"ticker":"PPL","date":"2015-02-20","pret":-0.00822,"close":34.98}
{"ticker":"PPL","date":"2015-02-23","pret":-0.00256,"close":35.17}
{"ticker":"PPL","date":"2015-02-24","pret":0.00171,"close":35.25}
{"ticker":"PPL","date":"2015-02-25","pret":0.00085,"close":34.62}
{"ticker":"PPL","date":"2015-02-26","pret":-0.0126,"close":34.28}
{"ticker":"PPL","date":"2015-02-27","pret":-0.00927,"close":34.1}
{"ticker":"PPL","date":"2015-03-02","pret":-0.01023,"close":33.4}
{"ticker":"PPL","date":"2015-03-03","pret":-0.02048,"close":33.5}
{"ticker":"PPL","date":"2015-03-04","pret":0.0012,"close":33.25}
{"ticker":"PPL","date":"2015-03-05","pret":0.0006,"close":33.41}
{"ticker":"PPL","date":"2015-03-06","pret":-0.02547,"close":31.74}
{"ticker":"PPL","date":"2015-03-09","pret":-0.02142,"close":31.74}
{"ticker":"PPL","date":"2015-03-10","pret":-0.00724,"close":31.63}
{"ticker":"PPL","date":"2015-03-11","pret":0.00316,"close":31.4}
{"ticker":"PPL","date":"2015-03-12","pret":-0.00347,"close":31.91}
{"ticker":"PPL","date":"2015-03-13","pret":0.0063,"close":31.8}
{"ticker":"PPL","date":"2015-03-16","pret":0.00314,"close":32.3}
{"ticker":"PPL","date":"2015-03-17","pret":0.00718,"close":32.29}
{"ticker":"PPL","date":"2015-03-18","pret":0.00434,"close":34.05}
{"ticker":"PPL","date":"2015-03-19","pret":0.04835,"close":33.69}
{"ticker":"PPL","date":"2015-03-20","pret":0,"close":34.36}
{"ticker":"PPL","date":"2015-03-23","pret":0.01348,"close":34.16}
{"ticker":"PPL","date":"2015-03-24","pret":-0.00408,"close":33.81}
{"ticker":"PPL","date":"2015-03-25","pret":-0.01117,"close":33.11}
{"ticker":"PPL","date":"2015-03-26","pret":-0.02423,"close":33.02}
{"ticker":"PPL","date":"2015-03-27","pret":0.00151,"close":33.15}
{"ticker":"PPL","date":"2015-03-30","pret":0.00543,"close":33.56}
{"ticker":"PPL","date":"2015-03-31","pret":0.006,"close":33.66}
{"ticker":"PPL","date":"2015-04-01","pret":-0.0069,"close":33.67}
{"ticker":"PPL","date":"2015-04-02","pret":0.01226,"close":33.85}
{"ticker":"PPL","date":"2015-04-06","pret":0.00917,"close":34.38}
{"ticker":"PPL","date":"2015-04-07","pret":0.01259,"close":33.94}
{"ticker":"PPL","date":"2015-04-08","pret":-0.01053,"close":34.08}
{"ticker":"PPL","date":"2015-04-09","pret":-0.00147,"close":33.72}
{"ticker":"PPL","date":"2015-04-10","pret":-0.0062,"close":34.05}
{"ticker":"PPL","date":"2015-04-13","pret":0.0065,"close":33.53}
{"ticker":"PPL","date":"2015-04-14","pret":-0.00857,"close":33.86}
{"ticker":"PPL","date":"2015-04-15","pret":0.00592,"close":33.56}
{"ticker":"PPL","date":"2015-04-16","pret":-0.01008,"close":33.46}
{"ticker":"PPL","date":"2015-04-17","pret":-0.00658,"close":33.29}
{"ticker":"PPL","date":"2015-04-20","pret":0.0015,"close":33.8}
{"ticker":"PPL","date":"2015-04-21","pret":0.01398,"close":33.61}
{"ticker":"PPL","date":"2015-04-22","pret":-0.00533,"close":33.97}
{"ticker":"PPL","date":"2015-04-23","pret":0.0074,"close":34.24}
{"ticker":"PPL","date":"2015-04-24","pret":0.0091,"close":34.58}
{"ticker":"PPL","date":"2015-04-27","pret":0.00029,"close":34.02}
{"ticker":"PPL","date":"2015-04-28","pret":-0.00998,"close":34.37}
{"ticker":"PPL","date":"2015-04-29","pret":0.00383,"close":34.41}
{"ticker":"PPL","date":"2015-04-30","pret":0.00965,"close":34.03}
{"ticker":"PPL","date":"2015-05-01","pret":-0.00701,"close":34.19}
{"ticker":"PPL","date":"2015-05-04","pret":0.00293,"close":34.45}
{"ticker":"PPL","date":"2015-05-05","pret":0.00204,"close":33.75}
{"ticker":"PPL","date":"2015-05-06","pret":-0.01736,"close":33.38}
{"ticker":"PPL","date":"2015-05-07","pret":-0.00386,"close":33.4}
{"ticker":"PPL","date":"2015-05-08","pret":0.01243,"close":33.9}
{"ticker":"PPL","date":"2015-05-11","pret":-0.00709,"close":33.75}
{"ticker":"PPL","date":"2015-05-12","pret":-0.00505,"close":33.64}
{"ticker":"PPL","date":"2015-05-13","pret":0.00268,"close":33.29}
{"ticker":"PPL","date":"2015-05-14","pret":-0.00745,"close":33.58}
{"ticker":"PPL","date":"2015-05-15","pret":0.00775,"close":33.93}
{"ticker":"PPL","date":"2015-05-18","pret":0.00237,"close":34.28}
{"ticker":"PPL","date":"2015-05-19","pret":0.01031,"close":34.6}
{"ticker":"PPL","date":"2015-05-20","pret":0.01513,"close":34.85}
{"ticker":"PPL","date":"2015-05-21","pret":0.00605,"close":34.56}
{"ticker":"PPL","date":"2015-05-22","pret":-0.01155,"close":34.42}
{"ticker":"PPL","date":"2015-05-26","pret":-0.00116,"close":34.32}
{"ticker":"PPL","date":"2015-05-27","pret":0.00174,"close":34.67}
{"ticker":"PPL","date":"2015-05-28","pret":0.00608,"close":34.8}
{"ticker":"PPL","date":"2015-05-29","pret":0.00231,"close":34.71}
{"ticker":"PPL","date":"2015-06-01","pret":-0.00058,"close":34.77}
{"ticker":"PPL","date":"2015-06-02","pret":-0.07099,"close":31.81}
{"ticker":"PPL","date":"2015-06-03","pret":-0.01401,"close":31.46}
{"ticker":"PPL","date":"2015-06-04","pret":-0.01516,"close":31.45}
{"ticker":"PPL","date":"2015-06-05","pret":-0.00959,"close":30.95}
{"ticker":"PPL","date":"2015-06-08","pret":-0.01947,"close":30.12}
{"ticker":"PPL","date":"2015-06-09","pret":-0.01153,"close":30.1}
{"ticker":"PPL","date":"2015-06-10","pret":0.00562,"close":30.22}
{"ticker":"PPL","date":"2015-06-11","pret":0.00428,"close":30.53}
{"ticker":"PPL","date":"2015-06-12","pret":-0.0023,"close":30.15}
{"ticker":"PPL","date":"2015-06-15","pret":-0.00892,"close":29.92}
{"ticker":"PPL","date":"2015-06-16","pret":-0.00699,"close":30.03}
{"ticker":"PPL","date":"2015-06-17","pret":0.00267,"close":30.36}
{"ticker":"PPL","date":"2015-06-18","pret":0.01226,"close":30.82}
{"ticker":"PPL","date":"2015-06-19","pret":0.01081,"close":30.53}
{"ticker":"PPL","date":"2015-06-22","pret":0.00617,"close":30.61}
{"ticker":"PPL","date":"2015-06-23","pret":-0.01041,"close":30.06}
{"ticker":"PPL","date":"2015-06-24","pret":-0.01682,"close":29.72}
{"ticker":"PPL","date":"2015-06-25","pret":-0.00802,"close":29.64}
{"ticker":"PPL","date":"2015-06-26","pret":-0.00639,"close":29.75}
{"ticker":"PPL","date":"2015-06-29","pret":0.00471,"close":29.45}
{"ticker":"PPL","date":"2015-06-30","pret":-0.0064,"close":29.47}
{"ticker":"PPL","date":"2015-07-01","pret":0.0027,"close":29.55}
{"ticker":"PPL","date":"2015-07-02","pret":0.00303,"close":29.8}
{"ticker":"PPL","date":"2015-07-06","pret":0.0047,"close":30.02}
{"ticker":"PPL","date":"2015-07-07","pret":0.008,"close":30.93}
{"ticker":"PPL","date":"2015-07-08","pret":0.02167,"close":30.85}
{"ticker":"PPL","date":"2015-07-09","pret":0.00615,"close":30.64}
{"ticker":"PPL","date":"2015-07-10","pret":-0.00648,"close":31.03}
{"ticker":"PPL","date":"2015-07-13","pret":0.01227,"close":30.97}
{"ticker":"PPL","date":"2015-07-14","pret":-0.00289,"close":30.99}
{"ticker":"PPL","date":"2015-07-15","pret":-0.00258,"close":31.23}
{"ticker":"PPL","date":"2015-07-16","pret":0.00772,"close":31.42}
{"ticker":"PPL","date":"2015-07-17","pret":0.00415,"close":31.1}
{"ticker":"PPL","date":"2015-07-20","pret":-0.00833,"close":31.04}
{"ticker":"PPL","date":"2015-07-21","pret":-0.00645,"close":30.9}
{"ticker":"PPL","date":"2015-07-22","pret":-0.00032,"close":30.98}
{"ticker":"PPL","date":"2015-07-23","pret":0.00194,"close":30.71}
{"ticker":"PPL","date":"2015-07-24","pret":-0.00876,"close":30.7}
{"ticker":"PPL","date":"2015-07-27","pret":0.00195,"close":31.06}
{"ticker":"PPL","date":"2015-07-28","pret":0.01517,"close":31.22}
{"ticker":"PPL","date":"2015-07-29","pret":-0.00192,"close":31.3}
{"ticker":"PPL","date":"2015-07-30","pret":-0.00032,"close":31.51}
{"ticker":"PPL","date":"2015-07-31","pret":0.0194,"close":31.81}
{"ticker":"PPL","date":"2015-08-03","pret":0.00471,"close":31.88}
{"ticker":"PPL","date":"2015-08-04","pret":-0.00408,"close":31.53}
{"ticker":"PPL","date":"2015-08-05","pret":-0.00315,"close":31.73}
{"ticker":"PPL","date":"2015-08-06","pret":0.00252,"close":32.09}
{"ticker":"PPL","date":"2015-08-07","pret":0.01034,"close":32.36}
{"ticker":"PPL","date":"2015-08-10","pret":0.00745,"close":32.41}
{"ticker":"PPL","date":"2015-08-11","pret":0.0077,"close":32.65}
{"ticker":"PPL","date":"2015-08-12","pret":-0.00092,"close":33.25}
{"ticker":"PPL","date":"2015-08-13","pret":0.01827,"close":33.15}
{"ticker":"PPL","date":"2015-08-14","pret":0.0003,"close":33.36}
{"ticker":"PPL","date":"2015-08-17","pret":0.00991,"close":33.58}
{"ticker":"PPL","date":"2015-08-18","pret":0.0009,"close":33.43}
{"ticker":"PPL","date":"2015-08-19","pret":-0.00569,"close":33.52}
{"ticker":"PPL","date":"2015-08-20","pret":-0.0006,"close":33.37}
{"ticker":"PPL","date":"2015-08-21","pret":-0.0018,"close":32.9}
{"ticker":"PPL","date":"2015-08-24","pret":-0.04146,"close":31.37}
{"ticker":"PPL","date":"2015-08-25","pret":0.00031,"close":30.54}
{"ticker":"PPL","date":"2015-08-26","pret":-0.03056,"close":31.28}
{"ticker":"PPL","date":"2015-08-27","pret":0.01826,"close":31.75}
{"ticker":"PPL","date":"2015-08-28","pret":0.00664,"close":31.37}
{"ticker":"PPL","date":"2015-08-31","pret":-0.01461,"close":30.99}
{"ticker":"PPL","date":"2015-09-01","pret":-0.02134,"close":30}
{"ticker":"PPL","date":"2015-09-02","pret":-0.00886,"close":30.15}
{"ticker":"PPL","date":"2015-09-03","pret":-0.00264,"close":30.26}
{"ticker":"PPL","date":"2015-09-04","pret":-0.0083,"close":29.67}
{"ticker":"PPL","date":"2015-09-08","pret":-0.00971,"close":29.88}
{"ticker":"PPL","date":"2015-09-09","pret":0.00971,"close":29.41}
{"ticker":"PPL","date":"2015-09-10","pret":-0.01918,"close":29.52}
{"ticker":"PPL","date":"2015-09-11","pret":-0.00136,"close":29.67}
{"ticker":"PPL","date":"2015-09-14","pret":0.01083,"close":29.85}
{"ticker":"PPL","date":"2015-09-15","pret":0.00671,"close":30.08}
{"ticker":"PPL","date":"2015-09-16","pret":0.00733,"close":30.33}
{"ticker":"PPL","date":"2015-09-17","pret":0.0076,"close":30.8}
{"ticker":"PPL","date":"2015-09-18","pret":0.00983,"close":30.96}
{"ticker":"PPL","date":"2015-09-21","pret":0.01296,"close":31.33}
{"ticker":"PPL","date":"2015-09-22","pret":0.00418,"close":31.04}
{"ticker":"PPL","date":"2015-09-23","pret":-0.00257,"close":31.08}
{"ticker":"PPL","date":"2015-09-24","pret":-0.00483,"close":31.58}
{"ticker":"PPL","date":"2015-09-25","pret":0.02078,"close":31.97}
{"ticker":"PPL","date":"2015-09-28","pret":0.01414,"close":31.9}
{"ticker":"PPL","date":"2015-09-29","pret":-0.00344,"close":32.21}
{"ticker":"PPL","date":"2015-09-30","pret":0.01244,"close":32.89}
{"ticker":"PPL","date":"2015-10-01","pret":0.01989,"close":32.6}
{"ticker":"PPL","date":"2015-10-02","pret":-0.00699,"close":33.04}
{"ticker":"PPL","date":"2015-10-05","pret":0.01243,"close":33.48}
{"ticker":"PPL","date":"2015-10-06","pret":0.0087,"close":33.06}
{"ticker":"PPL","date":"2015-10-07","pret":-0.01202,"close":32.63}
{"ticker":"PPL","date":"2015-10-08","pret":-0.01554,"close":33.09}
{"ticker":"PPL","date":"2015-10-09","pret":0.01433,"close":33.03}
{"ticker":"PPL","date":"2015-10-12","pret":0,"close":33.42}
{"ticker":"PPL","date":"2015-10-13","pret":0.00964,"close":33.43}
{"ticker":"PPL","date":"2015-10-14","pret":0.00329,"close":33.68}
{"ticker":"PPL","date":"2015-10-15","pret":0.01041,"close":34.19}
{"ticker":"PPL","date":"2015-10-16","pret":0.01643,"close":34.46}
{"ticker":"PPL","date":"2015-10-19","pret":-0.00408,"close":34.29}
{"ticker":"PPL","date":"2015-10-20","pret":-0.00175,"close":34.28}
{"ticker":"PPL","date":"2015-10-21","pret":0.00758,"close":34.25}
{"ticker":"PPL","date":"2015-10-22","pret":-0.00262,"close":34.75}
{"ticker":"PPL","date":"2015-10-23","pret":0.00956,"close":34.18}
{"ticker":"PPL","date":"2015-10-26","pret":-0.01248,"close":34.33}
{"ticker":"PPL","date":"2015-10-27","pret":-0.00146,"close":34.3}
{"ticker":"PPL","date":"2015-10-28","pret":0.00438,"close":33.42}
{"ticker":"PPL","date":"2015-10-29","pret":-0.01585,"close":33.79}
{"ticker":"PPL","date":"2015-10-30","pret":0.00413,"close":34.4}
{"ticker":"PPL","date":"2015-11-02","pret":0.01142,"close":34.15}
{"ticker":"PPL","date":"2015-11-03","pret":-0.00672,"close":34.35}
{"ticker":"PPL","date":"2015-11-04","pret":0.00556,"close":34.52}
{"ticker":"PPL","date":"2015-11-05","pret":0.00494,"close":34.22}
{"ticker":"PPL","date":"2015-11-06","pret":-0.02498,"close":33.08}
{"ticker":"PPL","date":"2015-11-09","pret":-0.01862,"close":33.05}
{"ticker":"PPL","date":"2015-11-10","pret":0.00242,"close":33.28}
{"ticker":"PPL","date":"2015-11-11","pret":0.01113,"close":33.99}
{"ticker":"PPL","date":"2015-11-12","pret":0.01248,"close":33.31}
{"ticker":"PPL","date":"2015-11-13","pret":-0.01458,"close":33.06}
{"ticker":"PPL","date":"2015-11-16","pret":-0.00752,"close":34.03}
{"ticker":"PPL","date":"2015-11-17","pret":0.02357,"close":33.37}
{"ticker":"PPL","date":"2015-11-18","pret":-0.01515,"close":33.62}
{"ticker":"PPL","date":"2015-11-19","pret":0.01013,"close":34.11}
{"ticker":"PPL","date":"2015-11-20","pret":0.01734,"close":34.5}
{"ticker":"PPL","date":"2015-11-23","pret":0.01733,"close":33.97}
{"ticker":"PPL","date":"2015-11-24","pret":-0.03348,"close":33.93}
{"ticker":"PPL","date":"2015-11-25","pret":0.00384,"close":33.65}
{"ticker":"PPL","date":"2015-11-26"}
{"ticker":"PPL","date":"2015-11-27","pret":-0.0077,"close":33.65}
{"ticker":"PPL","date":"2015-11-30","pret":0.00208,"close":34.04}
{"ticker":"PPL","date":"2015-12-01","pret":0.01414,"close":34.2}
{"ticker":"PPL","date":"2015-12-02","pret":-0.00469,"close":33.18}
{"ticker":"PPL","date":"2015-12-03","pret":-0.03042,"close":33.01}
{"ticker":"PPL","date":"2015-12-04","pret":0.00363,"close":33.74}
{"ticker":"PPL","date":"2015-12-07","pret":0.01438,"close":33.57}
{"ticker":"PPL","date":"2015-12-08","pret":-0.01498,"close":33.11}
{"ticker":"PPL","date":"2015-12-09","pret":-0.00454,"close":33.43}
{"ticker":"PPL","date":"2015-12-10","pret":0.01176,"close":32.93}
{"ticker":"PPL","date":"2015-12-11","pret":-0.01906,"close":32.71}
{"ticker":"PPL","date":"2015-12-14","pret":-0.00245,"close":32.77}
{"ticker":"PPL","date":"2015-12-15","pret":0.00672,"close":33.26}
{"ticker":"PPL","date":"2015-12-16","pret":0.0157,"close":33.83}
{"ticker":"PPL","date":"2015-12-17"}
{"ticker":"PPL","date":"2015-12-18","pret":0.01309,"close":33.64}
{"ticker":"PPL","date":"2015-12-21","pret":-0.00296,"close":33.38}
{"ticker":"PPL","date":"2015-12-22","pret":-0.00744,"close":33.81}
{"ticker":"PPL","date":"2015-12-23","pret":0.01453,"close":34.24}
{"ticker":"PPL","date":"2015-12-24","pret":0.00558,"close":34.26}
{"ticker":"PPL","date":"2015-12-28","pret":-0.00146,"close":34.14}
{"ticker":"PPL","date":"2015-12-29","pret":0.00672,"close":34.44}
{"ticker":"PPL","date":"2015-12-30","pret":0.0032,"close":34.34}
{"ticker":"PPL","date":"2015-12-31","pret":-0.00174,"close":34.13}
{"ticker":"PPL","date":"2016-01-04","pret":-0.01435,"close":33.68}
{"ticker":"PPL","date":"2016-01-05","pret":-0.00621,"close":34.04}
{"ticker":"PPO","date":"2015-01-02","pret":0.00423,"close":46.4}
{"ticker":"PPO","date":"2015-01-05","pret":-0.03171,"close":43.66}
{"ticker":"PPO","date":"2015-01-06","pret":-0.05022,"close":43.37}
{"ticker":"PPO","date":"2015-01-07","pret":0.00297,"close":42.97}
{"ticker":"PPO","date":"2015-01-08","pret":-0.01402,"close":44.09}
{"ticker":"PPO","date":"2015-01-09","pret":0.02039,"close":43.92}
{"ticker":"PPO","date":"2015-01-12","pret":0.00045,"close":43.07}
{"ticker":"PPO","date":"2015-01-13","pret":-0.01277,"close":43.59}
{"ticker":"PPO","date":"2015-01-14","pret":-0.0176,"close":42.67}
{"ticker":"PPO","date":"2015-01-15","pret":-0.00445,"close":41.77}
{"ticker":"PPO","date":"2015-01-16","pret":-0.0276,"close":41.52}
{"ticker":"PPO","date":"2015-01-20","pret":0.00169,"close":41.27}
{"ticker":"PPO","date":"2015-01-21","pret":-0.01407,"close":41.91}
{"ticker":"PPO","date":"2015-01-22","pret":0.03528,"close":44.49}
{"ticker":"PPO","date":"2015-01-23","pret":0.0481,"close":44.06}
{"ticker":"PPO","date":"2015-01-26","pret":-0.01039,"close":44.23}
{"ticker":"PPO","date":"2015-01-27","pret":-0.0105,"close":44.18}
{"ticker":"PPO","date":"2015-01-28","pret":0.01413,"close":43.55}
{"ticker":"PPO","date":"2015-01-29","pret":-0.01275,"close":44.11}
{"ticker":"PPO","date":"2015-01-30","pret":0.00137,"close":44.72}
{"ticker":"PPO","date":"2015-02-02","pret":0.02998,"close":45.36}
{"ticker":"PPO","date":"2015-02-03","pret":0.01564,"close":46.28}
{"ticker":"PPO","date":"2015-02-04","pret":0.00979,"close":46.52}
{"ticker":"PPO","date":"2015-02-05","pret":0.03112,"close":47.69}
{"ticker":"PPO","date":"2015-02-06","pret":0.00398,"close":48.55}
{"ticker":"PPO","date":"2015-02-09","pret":0.01473,"close":47.79}
{"ticker":"PPO","date":"2015-02-10","pret":-0.00578,"close":47.7}
{"ticker":"PPO","date":"2015-02-11","pret":-0.01671,"close":48.07}
{"ticker":"PPO","date":"2015-02-12","pret":0.01961,"close":48.09}
{"ticker":"PPO","date":"2015-02-13","pret":-0.0085,"close":49.83}
{"ticker":"PPO","date":"2015-02-17","pret":0.05137,"close":52.74}
{"ticker":"PPO","date":"2015-02-18","pret":0.04735,"close":52.03}
{"ticker":"PPO","date":"2015-02-19","pret":-0.02388,"close":52.09}
{"ticker":"PPO","date":"2015-02-20","pret":0.00866,"close":52.95}
{"ticker":"PPO","date":"2015-02-23","pret":0.12858,"close":59.7}
{"ticker":"PPO","date":"2015-02-24","pret":0.00605,"close":59.45}
{"ticker":"PPO","date":"2015-02-25","pret":-0.00521,"close":59.51}
{"ticker":"PPO","date":"2015-02-26","pret":0.00236,"close":59.52}
{"ticker":"PPO","date":"2015-02-27","pret":-0.00034,"close":59.29}
{"ticker":"PPO","date":"2015-03-02","pret":-0.00219,"close":59.26}
{"ticker":"PPO","date":"2015-03-03","pret":-0.00168,"close":59.22}
{"ticker":"PPO","date":"2015-03-04","pret":-0.00236,"close":59.12}
{"ticker":"PPO","date":"2015-03-05","pret":-0.00305,"close":59.13}
{"ticker":"PPO","date":"2015-03-06","pret":0.00271,"close":59.23}
{"ticker":"PPO","date":"2015-03-09","pret":0.0022,"close":59.21}
{"ticker":"PPO","date":"2015-03-10","pret":-0.00237,"close":59.09}
{"ticker":"PPO","date":"2015-03-11","pret":0,"close":59.18}
{"ticker":"PPO","date":"2015-03-12","pret":0.00304,"close":59.37}
{"ticker":"PPO","date":"2015-03-13","pret":0.00101,"close":59.2}
{"ticker":"PPO","date":"2015-03-16","pret":-0.00118,"close":59.32}
{"ticker":"PPO","date":"2015-03-17","pret":0.00051,"close":59.22}
{"ticker":"PPO","date":"2015-03-18","pret":-0.00219,"close":59.21}
{"ticker":"PPO","date":"2015-03-19","pret":0.00101,"close":59.16}
{"ticker":"PPO","date":"2015-03-20","pret":-0.00101,"close":59.18}
{"ticker":"PPO","date":"2015-03-23","pret":-0.00017,"close":59.19}
{"ticker":"PPO","date":"2015-03-24","pret":0.00051,"close":59.12}
{"ticker":"PPO","date":"2015-03-25","pret":-0.00017,"close":59.05}
{"ticker":"PPO","date":"2015-03-26","pret":-0.00152,"close":59.02}
{"ticker":"PPO","date":"2015-03-27","pret":-0.00085,"close":58.99}
{"ticker":"PPO","date":"2015-03-30","pret":0.00051,"close":58.9}
{"ticker":"PPO","date":"2015-03-31","pret":-0.00305,"close":58.9}
{"ticker":"PPO","date":"2015-04-01","pret":0,"close":58.98}
{"ticker":"PPO","date":"2015-04-02","pret":0.0017,"close":58.87}
{"ticker":"PPO","date":"2015-04-06","pret":-0.00204,"close":58.96}
{"ticker":"PPO","date":"2015-04-07","pret":0.00136,"close":58.93}
{"ticker":"PPO","date":"2015-04-08","pret":-0.00017,"close":58.97}
{"ticker":"PPO","date":"2015-04-09","pret":0.00017,"close":58.92}
{"ticker":"PPO","date":"2015-04-10","pret":0.00017,"close":58.89}
{"ticker":"PPO","date":"2015-04-13","pret":-0.0017,"close":58.8}
{"ticker":"PPO","date":"2015-04-14","pret":-0.00085,"close":58.8}
{"ticker":"PPO","date":"2015-04-15","pret":0.00102,"close":58.76}
{"ticker":"PPO","date":"2015-04-16","pret":-0.0017,"close":58.71}
{"ticker":"PPO","date":"2015-04-17","pret":-0.00085,"close":58.64}
{"ticker":"PPO","date":"2015-04-20","pret":-0.00051,"close":58.65}
{"ticker":"PPO","date":"2015-04-21","pret":0,"close":58.51}
{"ticker":"PPO","date":"2015-04-22","pret":-0.0017,"close":58.63}
{"ticker":"PPO","date":"2015-04-23","pret":0.00051,"close":58.78}
{"ticker":"PPO","date":"2015-04-24","pret":0.00374,"close":58.61}
{"ticker":"PPO","date":"2015-04-27","pret":-0.00306,"close":58.54}
{"ticker":"PPO","date":"2015-04-28","pret":-0.00171,"close":58.64}
{"ticker":"PPO","date":"2015-04-29","pret":0.00068,"close":58.59}
{"ticker":"PPO","date":"2015-04-30","pret":-0.00017,"close":58.56}
{"ticker":"PPO","date":"2015-05-01","pret":0,"close":58.7}
{"ticker":"PPO","date":"2015-05-04","pret":0.0017,"close":58.69}
{"ticker":"PPO","date":"2015-05-05","pret":-0.00102,"close":58.7}
{"ticker":"PPO","date":"2015-05-06","pret":0.00204,"close":58.72}
{"ticker":"PPO","date":"2015-05-07","pret":-0.00119,"close":58.7}
{"ticker":"PPO","date":"2015-05-08","pret":0.0017,"close":58.6}
{"ticker":"PPO","date":"2015-05-11","pret":-0.00324,"close":56.83}
{"ticker":"PPO","date":"2015-05-12","pret":-0.02296,"close":57.84}
{"ticker":"PPO","date":"2015-05-13","pret":0.03078,"close":59.57}
{"ticker":"PPO","date":"2015-05-14","pret":0.00826,"close":59.65}
{"ticker":"PPO","date":"2015-05-15","pret":0.00151,"close":59.83}
{"ticker":"PPO","date":"2015-05-18","pret":0.00352,"close":59.86}
{"ticker":"PPO","date":"2015-05-19","pret":0.00017,"close":59.87}
{"ticker":"PPO","date":"2015-05-20","pret":0.00033,"close":59.82}
{"ticker":"PPO","date":"2015-05-21","pret":-0.001,"close":59.84}
{"ticker":"PPO","date":"2015-05-22","pret":0,"close":59.78}
{"ticker":"PPO","date":"2015-05-26","pret":-0.00067,"close":59.85}
{"ticker":"PPO","date":"2015-05-27","pret":0.0005,"close":59.85}
{"ticker":"PPO","date":"2015-05-28","pret":0.00067,"close":59.91}
{"ticker":"PPO","date":"2015-05-29","pret":-0.00067,"close":59.91}
{"ticker":"PPO","date":"2015-06-01","pret":0.00234,"close":59.85}
{"ticker":"PPO","date":"2015-06-02","pret":-0.0005,"close":59.9}
{"ticker":"PPO","date":"2015-06-03","pret":0.00017,"close":60.06}
{"ticker":"PPO","date":"2015-06-04","pret":0.001,"close":59.91}
{"ticker":"PPO","date":"2015-06-05","pret":-0.00017,"close":60}
{"ticker":"PPO","date":"2015-06-08","pret":-0.00033,"close":59.94}
{"ticker":"PPO","date":"2015-06-09","pret":0.00067,"close":59.98}
{"ticker":"PPO","date":"2015-06-10","pret":0,"close":59.96}
{"ticker":"PPO","date":"2015-06-11","pret":0,"close":60.06}
{"ticker":"PPO","date":"2015-06-12","pret":0.00017,"close":60}
{"ticker":"PPO","date":"2015-06-15","pret":-0.00083,"close":59.99}
{"ticker":"PPO","date":"2015-06-16","pret":-0.00033,"close":60.21}
{"ticker":"PPO","date":"2015-06-17","pret":0.004,"close":60.04}
{"ticker":"PPO","date":"2015-06-18","pret":-0.00066,"close":60.1}
{"ticker":"PPO","date":"2015-06-19","pret":-0.001,"close":60.03}
{"ticker":"PPO","date":"2015-06-22","pret":0.00033,"close":60.1}
{"ticker":"PPO","date":"2015-06-23","pret":0.00033,"close":60.1}
{"ticker":"PPO","date":"2015-06-24","pret":-0.00083,"close":60.03}
{"ticker":"PPO","date":"2015-06-25","pret":-0.00017,"close":60}
{"ticker":"PPO","date":"2015-06-26","pret":-0.0005,"close":60.06}
{"ticker":"PPO","date":"2015-06-29","pret":0,"close":59.93}
{"ticker":"PPO","date":"2015-06-30","pret":-0.00017,"close":59.88}
{"ticker":"PPO","date":"2015-07-01","pret":-0.001,"close":59.91}
{"ticker":"PPO","date":"2015-07-02","pret":-0.001,"close":59.95}
{"ticker":"PPO","date":"2015-07-06","pret":-0.00017,"close":59.97}
{"ticker":"PPO","date":"2015-07-07","pret":0.0005,"close":60.2}
{"ticker":"PPO","date":"2015-07-08","pret":0.00233,"close":60.17}
{"ticker":"PPO","date":"2015-07-09","pret":0.00216,"close":60.05}
{"ticker":"PPO","date":"2015-07-10","pret":-0.00083,"close":59.91}
{"ticker":"PPO","date":"2015-07-13","pret":-0.003,"close":59.95}
{"ticker":"PPO","date":"2015-07-14","pret":0.00067,"close":60.06}
{"ticker":"PPO","date":"2015-07-15","pret":0.00083,"close":59.96}
{"ticker":"PPO","date":"2015-07-16","pret":-0.0005,"close":60.06}
{"ticker":"PPO","date":"2015-07-17","pret":0.001,"close":60.15}
{"ticker":"PPO","date":"2015-07-20","pret":0.00116,"close":60}
{"ticker":"PPO","date":"2015-07-21","pret":0,"close":60.01}
{"ticker":"PPO","date":"2015-07-22","pret":-0.0025,"close":60.09}
{"ticker":"PPO","date":"2015-07-23","pret":0.0015,"close":60.02}
{"ticker":"PPO","date":"2015-07-24","pret":-0.00083,"close":60.03}
{"ticker":"PPO","date":"2015-07-27","pret":-0.00017,"close":59.97}
{"ticker":"PPO","date":"2015-07-28","pret":0,"close":60.14}
{"ticker":"PPO","date":"2015-07-29","pret":0.00067,"close":60.09}
{"ticker":"PPO","date":"2015-07-30","pret":0.00017,"close":60.17}
{"ticker":"PPO","date":"2015-07-31","pret":0.00166,"close":60.12}
{"ticker":"PPO","date":"2015-08-03","pret":-0.00066,"close":60.06}
{"ticker":"PPO","date":"2015-08-04","pret":-0.00033,"close":60.09}
{"ticker":"PPO","date":"2015-08-05","pret":0.00233,"close":60.06}
{"ticker":"PPO","date":"2015-08-06","pret":-0.00349,"close":60.08}
{"ticker":"PPO","date":"2015-08-07","pret":-0.00067,"close":60.02}
{"ticker":"PPO","date":"2015-08-10","pret":0.0005,"close":60.08}
{"ticker":"PPO","date":"2015-08-11","pret":0,"close":60.02}
{"ticker":"PPO","date":"2015-08-12","pret":-0.00033,"close":60.05}
{"ticker":"PPO","date":"2015-08-13","pret":0.00017,"close":59.94}
{"ticker":"PPO","date":"2015-08-14","pret":-0.002,"close":60}
{"ticker":"PPO","date":"2015-08-17","pret":0.00133,"close":60}
{"ticker":"PPO","date":"2015-08-18","pret":-0.00033,"close":59.97}
{"ticker":"PPO","date":"2015-08-19","pret":0,"close":60.02}
{"ticker":"PPO","date":"2015-08-20","pret":0.00797,"close":60.47}
{"ticker":"PPO","date":"2015-08-21","pret":0.00033,"close":60.46}
{"ticker":"PPO","date":"2015-08-24","pret":-0.00066,"close":60.49}
{"ticker":"PPO","date":"2015-08-25","pret":0.00083,"close":60.48}
{"ticker":"PPO","date":"2015-08-26"}
{"ticker":"PPO","date":"2015-08-27"}
{"ticker":"PPO","date":"2015-08-28"}
{"ticker":"PPO","date":"2015-08-31"}
{"ticker":"PPO","date":"2015-09-01"}
{"ticker":"PPO","date":"2015-09-02"}
{"ticker":"PPO","date":"2015-09-03"}
{"ticker":"PPO","date":"2015-09-04"}
{"ticker":"PPO","date":"2015-09-08"}
{"ticker":"PPO","date":"2015-09-09"}
{"ticker":"PPO","date":"2015-09-10"}
{"ticker":"PPO","date":"2015-09-11"}
{"ticker":"PPO","date":"2015-09-14"}
{"ticker":"PPO","date":"2015-09-15"}
{"ticker":"PPO","date":"2015-09-16"}
{"ticker":"PPO","date":"2015-09-17"}
{"ticker":"PPO","date":"2015-09-18"}
{"ticker":"PPO","date":"2015-09-21"}
{"ticker":"PPO","date":"2015-09-22"}
{"ticker":"PPO","date":"2015-09-23"}
{"ticker":"PPO","date":"2015-09-24"}
{"ticker":"PPO","date":"2015-09-25"}
{"ticker":"PPO","date":"2015-09-28"}
{"ticker":"PPO","date":"2015-09-29"}
{"ticker":"PPO","date":"2015-09-30"}
{"ticker":"PPO","date":"2015-10-01"}
{"ticker":"PPO","date":"2015-10-02"}
{"ticker":"PPO","date":"2015-10-05"}
{"ticker":"PPO","date":"2015-10-06"}
{"ticker":"PPO","date":"2015-10-07"}
{"ticker":"PPO","date":"2015-10-08"}
{"ticker":"PPO","date":"2015-10-09"}
{"ticker":"PPO","date":"2015-10-12"}
{"ticker":"PPO","date":"2015-10-13"}
{"ticker":"PPO","date":"2015-10-14"}
{"ticker":"PPO","date":"2015-10-15"}
{"ticker":"PPO","date":"2015-10-16"}
{"ticker":"PPO","date":"2015-10-19"}
{"ticker":"PPO","date":"2015-10-20"}
{"ticker":"PPO","date":"2015-10-21"}
{"ticker":"PPO","date":"2015-10-22"}
{"ticker":"PPO","date":"2015-10-23"}
{"ticker":"PPO","date":"2015-10-26"}
{"ticker":"PPO","date":"2015-10-27"}
{"ticker":"PPO","date":"2015-10-28"}
{"ticker":"PPO","date":"2015-10-29"}
{"ticker":"PPO","date":"2015-10-30"}
{"ticker":"PPO","date":"2015-11-02"}
{"ticker":"PPO","date":"2015-11-03"}
{"ticker":"PPO","date":"2015-11-04"}
{"ticker":"PPO","date":"2015-11-05"}
{"ticker":"PPO","date":"2015-11-06"}
{"ticker":"PPO","date":"2015-11-09"}
{"ticker":"PPO","date":"2015-11-10"}
{"ticker":"PPO","date":"2015-11-11"}
{"ticker":"PPO","date":"2015-11-12"}
{"ticker":"PPO","date":"2015-11-13"}
{"ticker":"PPO","date":"2015-11-16"}
{"ticker":"PPO","date":"2015-11-17"}
{"ticker":"PPO","date":"2015-11-18"}
{"ticker":"PPO","date":"2015-11-19"}
{"ticker":"PPO","date":"2015-11-20"}
{"ticker":"PPO","date":"2015-11-23"}
{"ticker":"PPO","date":"2015-11-24"}
{"ticker":"PPO","date":"2015-11-25"}
{"ticker":"PPO","date":"2015-11-26"}
{"ticker":"PPO","date":"2015-11-27"}
{"ticker":"PPO","date":"2015-11-30"}
{"ticker":"PPO","date":"2015-12-01"}
{"ticker":"PPO","date":"2015-12-02"}
{"ticker":"PPO","date":"2015-12-03"}
{"ticker":"PPO","date":"2015-12-04"}
{"ticker":"PPO","date":"2015-12-07"}
{"ticker":"PPO","date":"2015-12-08"}
{"ticker":"PPO","date":"2015-12-09"}
{"ticker":"PPO","date":"2015-12-10"}
{"ticker":"PPO","date":"2015-12-11"}
{"ticker":"PPO","date":"2015-12-14"}
{"ticker":"PPO","date":"2015-12-15"}
{"ticker":"PPO","date":"2015-12-16"}
{"ticker":"PPO","date":"2015-12-17"}
{"ticker":"PPO","date":"2015-12-18"}
{"ticker":"PPO","date":"2015-12-21"}
{"ticker":"PPO","date":"2015-12-22"}
{"ticker":"PPO","date":"2015-12-23"}
{"ticker":"PPO","date":"2015-12-24"}
{"ticker":"PPO","date":"2015-12-28"}
{"ticker":"PPO","date":"2015-12-29"}
{"ticker":"PPO","date":"2015-12-30"}
{"ticker":"PPO","date":"2015-12-31"}
{"ticker":"PPO","date":"2016-01-04"}
{"ticker":"PPO","date":"2016-01-05"}
{"ticker":"PPS","date":"2015-01-02","pret":-0.00389,"close":59.36}
{"ticker":"PPS","date":"2015-01-05","pret":0.00422,"close":60.07}
{"ticker":"PPS","date":"2015-01-06","pret":0.01672,"close":60.38}
{"ticker":"PPS","date":"2015-01-07","pret":0.00414,"close":61.24}
{"ticker":"PPS","date":"2015-01-08","pret":0.01182,"close":62.07}
{"ticker":"PPS","date":"2015-01-09","pret":0.01217,"close":62.39}
{"ticker":"PPS","date":"2015-01-12","pret":0.00915,"close":62.71}
{"ticker":"PPS","date":"2015-01-13","pret":0.00176,"close":62.37}
{"ticker":"PPS","date":"2015-01-14","pret":-0.00849,"close":63.05}
{"ticker":"PPS","date":"2015-01-15","pret":0.01516,"close":63.08}
{"ticker":"PPS","date":"2015-01-16","pret":-0.00032,"close":63.34}
{"ticker":"PPS","date":"2015-01-20","pret":0.00569,"close":61.62}
{"ticker":"PPS","date":"2015-01-21","pret":-0.02861,"close":62.06}
{"ticker":"PPS","date":"2015-01-22","pret":0.01241,"close":62.83}
{"ticker":"PPS","date":"2015-01-23","pret":0.0094,"close":62.41}
{"ticker":"PPS","date":"2015-01-26","pret":-0.00908,"close":63.11}
{"ticker":"PPS","date":"2015-01-27","pret":0.00575,"close":62.97}
{"ticker":"PPS","date":"2015-01-28","pret":0.00635,"close":62.63}
{"ticker":"PPS","date":"2015-01-29","pret":-0.0105,"close":61.92}
{"ticker":"PPS","date":"2015-01-30","pret":-0.01206,"close":60.75}
{"ticker":"PPS","date":"2015-02-02","pret":-0.01911,"close":60.43}
{"ticker":"PPS","date":"2015-02-03","pret":-0.00745,"close":60.4}
{"ticker":"PPS","date":"2015-02-04","pret":0.00166,"close":60.72}
{"ticker":"PPS","date":"2015-02-05","pret":0.00711,"close":60.76}
{"ticker":"PPS","date":"2015-02-06","pret":-0.03725,"close":58.06}
{"ticker":"PPS","date":"2015-02-09","pret":-0.00858,"close":57.53}
{"ticker":"PPS","date":"2015-02-10","pret":-0.00796,"close":57.3}
{"ticker":"PPS","date":"2015-02-11","pret":-0.00209,"close":57.26}
{"ticker":"PPS","date":"2015-02-12","pret":0.0033,"close":58.25}
{"ticker":"PPS","date":"2015-02-13","pret":0.01105,"close":57.7}
{"ticker":"PPS","date":"2015-02-17","pret":-0.01122,"close":56.97}
{"ticker":"PPS","date":"2015-02-18","pret":-0.01152,"close":58.24}
{"ticker":"PPS","date":"2015-02-19","pret":0.01931,"close":57.45}
{"ticker":"PPS","date":"2015-02-20","pret":-0.00622,"close":57.82}
{"ticker":"PPS","date":"2015-02-23","pret":0.00588,"close":58.32}
{"ticker":"PPS","date":"2015-02-24","pret":-0.0019,"close":56.82}
{"ticker":"PPS","date":"2015-02-25","pret":-0.02041,"close":57.05}
{"ticker":"PPS","date":"2015-02-26","pret":0.00334,"close":56.26}
{"ticker":"PPS","date":"2015-02-27","pret":-0.01148,"close":56.87}
{"ticker":"PPS","date":"2015-03-02","pret":0.00972,"close":57.1}
{"ticker":"PPS","date":"2015-03-03","pret":0.00088,"close":56.85}
{"ticker":"PPS","date":"2015-03-04","pret":-0.0007,"close":56.19}
{"ticker":"PPS","date":"2015-03-05","pret":-0.00618,"close":56.48}
{"ticker":"PPS","date":"2015-03-06","pret":-0.01336,"close":55.06}
{"ticker":"PPS","date":"2015-03-09","pret":-0.00756,"close":55.13}
{"ticker":"PPS","date":"2015-03-10","pret":-0.0038,"close":55.35}
{"ticker":"PPS","date":"2015-03-11","pret":0.00543,"close":55.2}
{"ticker":"PPS","date":"2015-03-12","pret":-0.00108,"close":55.38}
{"ticker":"PPS","date":"2015-03-13","pret":0.00162,"close":55.35}
{"ticker":"PPS","date":"2015-03-16","pret":-0.00325,"close":55.85}
{"ticker":"PPS","date":"2015-03-17","pret":0.00829,"close":55.64}
{"ticker":"PPS","date":"2015-03-18","pret":-0.00072,"close":57.48}
{"ticker":"PPS","date":"2015-03-19","pret":0.02745,"close":56.9}
{"ticker":"PPS","date":"2015-03-20","pret":-0.0049,"close":58.47}
{"ticker":"PPS","date":"2015-03-23","pret":0.02616,"close":58.96}
{"ticker":"PPS","date":"2015-03-24","pret":0.0075,"close":58.15}
{"ticker":"PPS","date":"2015-03-25","pret":-0.00904,"close":57.21}
{"ticker":"PPS","date":"2015-03-26","pret":-0.0234,"close":56.93}
{"ticker":"PPS","date":"2015-03-27","pret":-0.00616,"close":56.56}
{"ticker":"PPS","date":"2015-03-30","pret":0.00018,"close":57.02}
{"ticker":"PPS","date":"2015-03-31","pret":0.00264,"close":56.93}
{"ticker":"PPS","date":"2015-04-01","pret":0.00334,"close":56.27}
{"ticker":"PPS","date":"2015-04-02","pret":-0.0143,"close":56.9}
{"ticker":"PPS","date":"2015-04-06","pret":0.01536,"close":57.03}
{"ticker":"PPS","date":"2015-04-07","pret":0.00018,"close":56.39}
{"ticker":"PPS","date":"2015-04-08","pret":-0.00721,"close":56.36}
{"ticker":"PPS","date":"2015-04-09","pret":-0.00513,"close":55.57}
{"ticker":"PPS","date":"2015-04-10","pret":-0.0089,"close":55.87}
{"ticker":"PPS","date":"2015-04-13","pret":0,"close":55.79}
{"ticker":"PPS","date":"2015-04-14","pret":0.00179,"close":56.2}
{"ticker":"PPS","date":"2015-04-15","pret":0.00499,"close":55.79}
{"ticker":"PPS","date":"2015-04-16","pret":-0.0118,"close":55.63}
{"ticker":"PPS","date":"2015-04-17","pret":-0.00108,"close":55.34}
{"ticker":"PPS","date":"2015-04-20","pret":-0.00198,"close":55.37}
{"ticker":"PPS","date":"2015-04-21","pret":0.0036,"close":55.61}
{"ticker":"PPS","date":"2015-04-22","pret":-0.00198,"close":56.75}
{"ticker":"PPS","date":"2015-04-23","pret":0.01979,"close":57.01}
{"ticker":"PPS","date":"2015-04-24","pret":0.01019,"close":56.89}
{"ticker":"PPS","date":"2015-04-27","pret":-0.00438,"close":58.12}
{"ticker":"PPS","date":"2015-04-28","pret":0.01878,"close":58.85}
{"ticker":"PPS","date":"2015-04-29","pret":0.0031,"close":58.39}
{"ticker":"PPS","date":"2015-04-30","pret":-0.00241,"close":57.17}
{"ticker":"PPS","date":"2015-05-01","pret":-0.01666,"close":56.75}
{"ticker":"PPS","date":"2015-05-04","pret":-0.00421,"close":57.12}
{"ticker":"PPS","date":"2015-05-05","pret":-0.01845,"close":55.38}
{"ticker":"PPS","date":"2015-05-06","pret":-0.00827,"close":56.45}
{"ticker":"PPS","date":"2015-05-07","pret":0.0209,"close":57.3}
{"ticker":"PPS","date":"2015-05-08","pret":0.02445,"close":57.6}
{"ticker":"PPS","date":"2015-05-11","pret":-0.00918,"close":56.4}
{"ticker":"PPS","date":"2015-05-12","pret":-0.0261,"close":57.01}
{"ticker":"PPS","date":"2015-05-13","pret":0.02541,"close":56.72}
{"ticker":"PPS","date":"2015-05-14","pret":-0.00857,"close":57.44}
{"ticker":"PPS","date":"2015-05-15","pret":0.01431,"close":58}
{"ticker":"PPS","date":"2015-05-18","pret":-0.00121,"close":57.53}
{"ticker":"PPS","date":"2015-05-19","pret":-0.00365,"close":57.58}
{"ticker":"PPS","date":"2015-05-20","pret":0.00434,"close":57.39}
{"ticker":"PPS","date":"2015-05-21","pret":-0.00696,"close":57.14}
{"ticker":"PPS","date":"2015-05-22","pret":-0.00315,"close":57.22}
{"ticker":"PPS","date":"2015-05-26","pret":0.00052,"close":56.7}
{"ticker":"PPS","date":"2015-05-27","pret":-0.00562,"close":57.41}
{"ticker":"PPS","date":"2015-05-28","pret":0.01155,"close":57.29}
{"ticker":"PPS","date":"2015-05-29","pret":-0.00348,"close":56.81}
{"ticker":"PPS","date":"2015-06-01","pret":-0.00806,"close":57.73}
{"ticker":"PPS","date":"2015-06-02","pret":0.01224,"close":56.94}
{"ticker":"PPS","date":"2015-06-03","pret":-0.01207,"close":55.81}
{"ticker":"PPS","date":"2015-06-04","pret":-0.01972,"close":56.11}
{"ticker":"PPS","date":"2015-06-05","pret":0.00751,"close":56.03}
{"ticker":"PPS","date":"2015-06-08","pret":-0.00143,"close":55.95}
{"ticker":"PPS","date":"2015-06-09","pret":-0.00339,"close":55.56}
{"ticker":"PPS","date":"2015-06-10","pret":-0.00233,"close":55.81}
{"ticker":"PPS","date":"2015-06-11","pret":0.00804,"close":55.51}
{"ticker":"PPS","date":"2015-06-12","pret":-0.01235,"close":55.21}
{"ticker":"PPS","date":"2015-06-15","pret":-0.0056,"close":55.05}
{"ticker":"PPS","date":"2015-06-16","pret":0.0009,"close":55.27}
{"ticker":"PPS","date":"2015-06-17","pret":0.00018,"close":55.29}
{"ticker":"PPS","date":"2015-06-18","pret":0.00253,"close":55.8}
{"ticker":"PPS","date":"2015-06-19","pret":0.00576,"close":55.14}
{"ticker":"PPS","date":"2015-06-22","pret":-0.00793,"close":54.5}
{"ticker":"PPS","date":"2015-06-23","pret":-0.01568,"close":54.56}
{"ticker":"PPS","date":"2015-06-24","pret":0.00495,"close":54.58}
{"ticker":"PPS","date":"2015-06-25","pret":-0.00128,"close":54.35}
{"ticker":"PPS","date":"2015-06-26","pret":-0.01364,"close":54.49}
{"ticker":"PPS","date":"2015-06-29","pret":-0.00074,"close":54.19}
{"ticker":"PPS","date":"2015-06-30","pret":0.0109,"close":54.37}
{"ticker":"PPS","date":"2015-07-01","pret":-0.00221,"close":56.1}
{"ticker":"PPS","date":"2015-07-02","pret":0.04042,"close":56.71}
{"ticker":"PPS","date":"2015-07-06","pret":-0.00248,"close":56.82}
{"ticker":"PPS","date":"2015-07-07","pret":0.01076,"close":57.81}
{"ticker":"PPS","date":"2015-07-08","pret":0.00525,"close":57.79}
{"ticker":"PPS","date":"2015-07-09","pret":0.013,"close":57.66}
{"ticker":"PPS","date":"2015-07-10","pret":-0.00656,"close":57.49}
{"ticker":"PPS","date":"2015-07-13","pret":0.00381,"close":57.32}
{"ticker":"PPS","date":"2015-07-14","pret":-0.01042,"close":57.15}
{"ticker":"PPS","date":"2015-07-15","pret":-0.00736,"close":57.05}
{"ticker":"PPS","date":"2015-07-16","pret":0.00666,"close":57.2}
{"ticker":"PPS","date":"2015-07-17","pret":-0.00157,"close":57.05}
{"ticker":"PPS","date":"2015-07-20","pret":-0.00491,"close":57.78}
{"ticker":"PPS","date":"2015-07-21","pret":0.02431,"close":58.25}
{"ticker":"PPS","date":"2015-07-22","pret":0.00086,"close":58.02}
{"ticker":"PPS","date":"2015-07-23","pret":-0.00602,"close":57.25}
{"ticker":"PPS","date":"2015-07-24","pret":-0.01371,"close":57.29}
{"ticker":"PPS","date":"2015-07-27","pret":0.00192,"close":56.97}
{"ticker":"PPS","date":"2015-07-28","pret":-0.00507,"close":56.62}
{"ticker":"PPS","date":"2015-07-29","pret":-0.0058,"close":56.58}
{"ticker":"PPS","date":"2015-07-30","pret":-0.00371,"close":56.2}
{"ticker":"PPS","date":"2015-07-31","pret":0.00547,"close":56.94}
{"ticker":"PPS","date":"2015-08-03","pret":0.00316,"close":57.31}
{"ticker":"PPS","date":"2015-08-04","pret":0.00525,"close":57.12}
{"ticker":"PPS","date":"2015-08-05","pret":0.00122,"close":57.08}
{"ticker":"PPS","date":"2015-08-06","pret":-0.00507,"close":57.57}
{"ticker":"PPS","date":"2015-08-07","pret":0.00907,"close":58.11}
{"ticker":"PPS","date":"2015-08-10","pret":0.01122,"close":57.9}
{"ticker":"PPS","date":"2015-08-11","pret":-0.00707,"close":58.3}
{"ticker":"PPS","date":"2015-08-12","pret":0.00569,"close":58.83}
{"ticker":"PPS","date":"2015-08-13","pret":0.00788,"close":59.52}
{"ticker":"PPS","date":"2015-08-14","pret":0.01339,"close":59.76}
{"ticker":"PPS","date":"2015-08-17","pret":0.00604,"close":60.28}
{"ticker":"PPS","date":"2015-08-18","pret":0.00617,"close":60.49}
{"ticker":"PPS","date":"2015-08-19","pret":0.00116,"close":59.86}
{"ticker":"PPS","date":"2015-08-20","pret":-0.01102,"close":59.26}
{"ticker":"PPS","date":"2015-08-21","pret":-0.0059,"close":57.71}
{"ticker":"PPS","date":"2015-08-24","pret":-0.03911,"close":55.39}
{"ticker":"PPS","date":"2015-08-25","pret":-0.01362,"close":53.72}
{"ticker":"PPS","date":"2015-08-26","pret":-0.03553,"close":55.51}
{"ticker":"PPS","date":"2015-08-27","pret":0.03303,"close":56.82}
{"ticker":"PPS","date":"2015-08-28","pret":0.01207,"close":56.69}
{"ticker":"PPS","date":"2015-08-31","pret":-0.00177,"close":55.36}
{"ticker":"PPS","date":"2015-09-01","pret":-0.0347,"close":55.13}
{"ticker":"PPS","date":"2015-09-02","pret":0.01615,"close":55.57}
{"ticker":"PPS","date":"2015-09-03","pret":0.00932,"close":55.74}
{"ticker":"PPS","date":"2015-09-04","pret":-0.01202,"close":54.77}
{"ticker":"PPS","date":"2015-09-08","pret":-0.00452,"close":55.18}
{"ticker":"PPS","date":"2015-09-09","pret":0.00759,"close":54.41}
{"ticker":"PPS","date":"2015-09-10","pret":-0.02238,"close":54.77}
{"ticker":"PPS","date":"2015-09-11","pret":0.00697,"close":55.84}
{"ticker":"PPS","date":"2015-09-14","pret":0.02312,"close":55.93}
{"ticker":"PPS","date":"2015-09-15","pret":-0.00304,"close":56.74}
{"ticker":"PPS","date":"2015-09-16","pret":0.01652,"close":57.4}
{"ticker":"PPS","date":"2015-09-17","pret":0.01191,"close":58.49}
{"ticker":"PPS","date":"2015-09-18","pret":0.00625,"close":58.27}
{"ticker":"PPS","date":"2015-09-21","pret":0.0105,"close":58.82}
{"ticker":"PPS","date":"2015-09-22","pret":0.00086,"close":58.7}
{"ticker":"PPS","date":"2015-09-23","pret":0.00801,"close":58.98}
{"ticker":"PPS","date":"2015-09-24","pret":-0.00034,"close":58.23}
{"ticker":"PPS","date":"2015-09-25","pret":-0.00835,"close":58.53}
{"ticker":"PPS","date":"2015-09-28","pret":-0.00773,"close":56.85}
{"ticker":"PPS","date":"2015-09-29","pret":-0.0167,"close":57.56}
{"ticker":"PPS","date":"2015-09-30","pret":0.01773,"close":58.29}
{"ticker":"PPS","date":"2015-10-01","pret":0.00687,"close":58.86}
{"ticker":"PPS","date":"2015-10-02","pret":0.00597,"close":59.1}
{"ticker":"PPS","date":"2015-10-05","pret":0.00763,"close":59.56}
{"ticker":"PPS","date":"2015-10-06","pret":0.00505,"close":59.06}
{"ticker":"PPS","date":"2015-10-07","pret":-0.00691,"close":59.7}
{"ticker":"PPS","date":"2015-10-08","pret":0.00959,"close":59.92}
{"ticker":"PPS","date":"2015-10-09","pret":0.00284,"close":59.82}
{"ticker":"PPS","date":"2015-10-12","pret":0.00217,"close":60.53}
{"ticker":"PPS","date":"2015-10-13","pret":0.00366,"close":59.65}
{"ticker":"PPS","date":"2015-10-14","pret":-0.00566,"close":59.25}
{"ticker":"PPS","date":"2015-10-15","pret":-0.00856,"close":60.14}
{"ticker":"PPS","date":"2015-10-16","pret":0.01405,"close":60.85}
{"ticker":"PPS","date":"2015-10-19","pret":0.01025,"close":61.93}
{"ticker":"PPS","date":"2015-10-20","pret":0.01598,"close":62.37}
{"ticker":"PPS","date":"2015-10-21","pret":0.00934,"close":60.99}
{"ticker":"PPS","date":"2015-10-22","pret":-0.01323,"close":61.95}
{"ticker":"PPS","date":"2015-10-23","pret":0.00341,"close":61.48}
{"ticker":"PPS","date":"2015-10-26","pret":-0.00373,"close":61.55}
{"ticker":"PPS","date":"2015-10-27","pret":-0.00195,"close":61.31}
{"ticker":"PPS","date":"2015-10-28","pret":-0.00785,"close":60.83}
{"ticker":"PPS","date":"2015-10-29","pret":-0.00246,"close":60.97}
{"ticker":"PPS","date":"2015-10-30","pret":0.00427,"close":59.74}
{"ticker":"PPS","date":"2015-11-02","pret":-0.02102,"close":60.98}
{"ticker":"PPS","date":"2015-11-03","pret":0.01461,"close":58.62}
{"ticker":"PPS","date":"2015-11-04","pret":-0.0337,"close":58.25}
{"ticker":"PPS","date":"2015-11-05","pret":-0.00822,"close":58.85}
{"ticker":"PPS","date":"2015-11-06","pret":0.00137,"close":56.54}
{"ticker":"PPS","date":"2015-11-09","pret":-0.03725,"close":56.24}
{"ticker":"PPS","date":"2015-11-10","pret":0.01204,"close":57.51}
{"ticker":"PPS","date":"2015-11-11","pret":0.01572,"close":57.36}
{"ticker":"PPS","date":"2015-11-12","pret":-0.00766,"close":56.85}
{"ticker":"PPS","date":"2015-11-13","pret":-0.0049,"close":57.1}
{"ticker":"PPS","date":"2015-11-16","pret":0.00088,"close":57.96}
{"ticker":"PPS","date":"2015-11-17","pret":0.01358,"close":58.68}
{"ticker":"PPS","date":"2015-11-18","pret":0.01749,"close":58.51}
{"ticker":"PPS","date":"2015-11-19","pret":-0.00597,"close":58.47}
{"ticker":"PPS","date":"2015-11-20","pret":0.0041,"close":59.07}
{"ticker":"PPS","date":"2015-11-23","pret":0.00611,"close":59.36}
{"ticker":"PPS","date":"2015-11-24","pret":-0.00186,"close":58.76}
{"ticker":"PPS","date":"2015-11-25","pret":-0.00374,"close":59.03}
{"ticker":"PPS","date":"2015-11-26"}
{"ticker":"PPS","date":"2015-11-27","pret":0.00323,"close":59.84}
{"ticker":"PPS","date":"2015-11-30","pret":0.01616,"close":58.96}
{"ticker":"PPS","date":"2015-12-01","pret":-0.01565,"close":59.9}
{"ticker":"PPS","date":"2015-12-02","pret":0.0123,"close":58.76}
{"ticker":"PPS","date":"2015-12-03","pret":-0.01774,"close":58.02}
{"ticker":"PPS","date":"2015-12-04","pret":-0.00942,"close":59.3}
{"ticker":"PPS","date":"2015-12-07","pret":0.01673,"close":58.66}
{"ticker":"PPS","date":"2015-12-08","pret":-0.01055,"close":58.64}
{"ticker":"PPS","date":"2015-12-09","pret":-0.00154,"close":58.26}
{"ticker":"PPS","date":"2015-12-10","pret":-0.00069,"close":57.56}
{"ticker":"PPS","date":"2015-12-11","pret":-0.01729,"close":57.65}
{"ticker":"PPS","date":"2015-12-14","pret":0.00331,"close":57.94}
{"ticker":"PPS","date":"2015-12-15","pret":0.01296,"close":58.26}
{"ticker":"PPS","date":"2015-12-16","pret":0.00462,"close":59.15}
{"ticker":"PPS","date":"2015-12-17"}
{"ticker":"PPS","date":"2015-12-18","pret":0.0063,"close":57.83}
{"ticker":"PPS","date":"2015-12-21","pret":-0.00972,"close":58.2}
{"ticker":"PPS","date":"2015-12-22","pret":0.00103,"close":58.56}
{"ticker":"PPS","date":"2015-12-23","pret":0.00614,"close":59.17}
{"ticker":"PPS","date":"2015-12-24","pret":0.00645,"close":59.11}
{"ticker":"PPS","date":"2015-12-28","pret":-0.0022,"close":59.77}
{"ticker":"PPS","date":"2015-12-29","pret":0.01647,"close":60.31}
{"ticker":"PPS","date":"2015-12-30","pret":-0.00267,"close":59.8}
{"ticker":"PPS","date":"2015-12-31","pret":0.00017,"close":59.16}
{"ticker":"PPS","date":"2016-01-04","pret":-0.01736,"close":58.48}
{"ticker":"PPS","date":"2016-01-05","pret":-0.00528,"close":59.43}
{"ticker":"PRA","date":"2015-01-02","pret":-0.00154,"close":45.05}
{"ticker":"PRA","date":"2015-01-05","pret":-0.01329,"close":44.4}
{"ticker":"PRA","date":"2015-01-06","pret":-0.00716,"close":44.46}
{"ticker":"PRA","date":"2015-01-07","pret":0.00404,"close":45.3}
{"ticker":"PRA","date":"2015-01-08","pret":0.01686,"close":45.79}
{"ticker":"PRA","date":"2015-01-09","pret":0.01116,"close":45.36}
{"ticker":"PRA","date":"2015-01-12","pret":-0.01336,"close":45.02}
{"ticker":"PRA","date":"2015-01-13","pret":-0.00154,"close":45.26}
{"ticker":"PRA","date":"2015-01-14","pret":-0.01401,"close":44.52}
{"ticker":"PRA","date":"2015-01-15","pret":-0.00359,"close":44.33}
{"ticker":"PRA","date":"2015-01-16","pret":-0.00383,"close":45}
{"ticker":"PRA","date":"2015-01-20","pret":0.01611,"close":44.56}
{"ticker":"PRA","date":"2015-01-21","pret":-0.01544,"close":44.84}
{"ticker":"PRA","date":"2015-01-22","pret":0.01544,"close":45.74}
{"ticker":"PRA","date":"2015-01-23","pret":0.01454,"close":45}
{"ticker":"PRA","date":"2015-01-26","pret":-0.01565,"close":45.43}
{"ticker":"PRA","date":"2015-01-27","pret":0.00067,"close":45.25}
{"ticker":"PRA","date":"2015-01-28","pret":0.00906,"close":44.76}
{"ticker":"PRA","date":"2015-01-29","pret":-0.01262,"close":45.05}
{"ticker":"PRA","date":"2015-01-30","pret":-0.00201,"close":44.37}
{"ticker":"PRA","date":"2015-02-02","pret":-0.00987,"close":44.84}
{"ticker":"PRA","date":"2015-02-03","pret":0.01611,"close":45.78}
{"ticker":"PRA","date":"2015-02-04","pret":0.01585,"close":45.59}
{"ticker":"PRA","date":"2015-02-05","pret":-0.00175,"close":46.11}
{"ticker":"PRA","date":"2015-02-06","pret":0.0111,"close":46.02}
{"ticker":"PRA","date":"2015-02-09","pret":-0.00412,"close":45.76}
{"ticker":"PRA","date":"2015-02-10","pret":0.00065,"close":45.59}
{"ticker":"PRA","date":"2015-02-11","pret":-0.00938,"close":45.93}
{"ticker":"PRA","date":"2015-02-12","pret":0.0122,"close":46.1}
{"ticker":"PRA","date":"2015-02-13","pret":-0.0026,"close":45.58}
{"ticker":"PRA","date":"2015-02-17","pret":-0.01048,"close":45.76}
{"ticker":"PRA","date":"2015-02-18","pret":-0.00022,"close":46.18}
{"ticker":"PRA","date":"2015-02-19","pret":0.00917,"close":46.3}
{"ticker":"PRA","date":"2015-02-20","pret":0.00217,"close":46.33}
{"ticker":"PRA","date":"2015-02-23","pret":-0.00065,"close":46.26}
{"ticker":"PRA","date":"2015-02-24","pret":0.00043,"close":46.34}
{"ticker":"PRA","date":"2015-02-25","pret":0.01849,"close":46.3}
{"ticker":"PRA","date":"2015-02-26","pret":-0.01351,"close":45.11}
{"ticker":"PRA","date":"2015-02-27","pret":-0.02404,"close":44.99}
{"ticker":"PRA","date":"2015-03-02","pret":-0.00421,"close":45.14}
{"ticker":"PRA","date":"2015-03-03","pret":-0.002,"close":45.36}
{"ticker":"PRA","date":"2015-03-04","pret":0.00666,"close":45}
{"ticker":"PRA","date":"2015-03-05","pret":-0.00443,"close":45.26}
{"ticker":"PRA","date":"2015-03-06","pret":0.00399,"close":44.88}
{"ticker":"PRA","date":"2015-03-09","pret":-0.0051,"close":45.12}
{"ticker":"PRA","date":"2015-03-10","pret":-0.00334,"close":44.9}
{"ticker":"PRA","date":"2015-03-11","pret":0.00156,"close":45.24}
{"ticker":"PRA","date":"2015-03-12","pret":0.00799,"close":45.36}
{"ticker":"PRA","date":"2015-03-13","pret":-0.00022,"close":45.14}
{"ticker":"PRA","date":"2015-03-16","pret":0,"close":45.72}
{"ticker":"PRA","date":"2015-03-17","pret":0.00661,"close":46.11}
{"ticker":"PRA","date":"2015-03-18","pret":0.01026,"close":46.31}
{"ticker":"PRA","date":"2015-03-19","pret":0.00412,"close":45.96}
{"ticker":"PRA","date":"2015-03-20","pret":-0.00456,"close":46.56}
{"ticker":"PRA","date":"2015-03-23","pret":0.0121,"close":46.34}
{"ticker":"PRA","date":"2015-03-24","pret":-0.01167,"close":46.17}
{"ticker":"PRA","date":"2015-03-25","pret":0.00217,"close":45.92}
{"ticker":"PRA","date":"2015-03-26","pret":-0.00609,"close":45.79}
{"ticker":"PRA","date":"2015-03-27","pret":-0.00087,"close":45.44}
{"ticker":"PRA","date":"2015-03-30","pret":-0.00482,"close":45.85}
{"ticker":"PRA","date":"2015-03-31","pret":0.00197,"close":45.91}
{"ticker":"PRA","date":"2015-04-01","pret":0.00524,"close":45.9}
{"ticker":"PRA","date":"2015-04-02","pret":0.00022,"close":45.98}
{"ticker":"PRA","date":"2015-04-06","pret":-0.00436,"close":46.23}
{"ticker":"PRA","date":"2015-04-07","pret":0.01239,"close":45.95}
{"ticker":"PRA","date":"2015-04-08","pret":-0.00411,"close":46.09}
{"ticker":"PRA","date":"2015-04-09","pret":0.00195,"close":46.01}
{"ticker":"PRA","date":"2015-04-10","pret":-0.00369,"close":46.02}
{"ticker":"PRA","date":"2015-04-13","pret":-0.00217,"close":46.08}
{"ticker":"PRA","date":"2015-04-14","pret":0.00304,"close":46.2}
{"ticker":"PRA","date":"2015-04-15","pret":0.00304,"close":45.95}
{"ticker":"PRA","date":"2015-04-16","pret":-0.00673,"close":45.76}
{"ticker":"PRA","date":"2015-04-17","pret":-0.00832,"close":45.1}
{"ticker":"PRA","date":"2015-04-20","pret":-0.00639,"close":45.47}
{"ticker":"PRA","date":"2015-04-21","pret":0.00727,"close":44.9}
{"ticker":"PRA","date":"2015-04-22","pret":-0.0175,"close":44.87}
{"ticker":"PRA","date":"2015-04-23","pret":0.00201,"close":45.07}
{"ticker":"PRA","date":"2015-04-24","pret":0.00578,"close":45.4}
{"ticker":"PRA","date":"2015-04-27","pret":0.00795,"close":45.01}
{"ticker":"PRA","date":"2015-04-28","pret":-0.01172,"close":45.53}
{"ticker":"PRA","date":"2015-04-29","pret":0.01084,"close":45.15}
{"ticker":"PRA","date":"2015-04-30","pret":-0.00729,"close":44.95}
{"ticker":"PRA","date":"2015-05-01","pret":-0.00022,"close":45.14}
{"ticker":"PRA","date":"2015-05-04","pret":0.00155,"close":45.21}
{"ticker":"PRA","date":"2015-05-05","pret":0.00088,"close":45.37}
{"ticker":"PRA","date":"2015-05-06","pret":0.00309,"close":45.69}
{"ticker":"PRA","date":"2015-05-07","pret":0.00594,"close":45.6}
{"ticker":"PRA","date":"2015-05-08","pret":-0.02914,"close":44.09}
{"ticker":"PRA","date":"2015-05-11","pret":-0.01455,"close":43.73}
{"ticker":"PRA","date":"2015-05-12","pret":-0.00321,"close":43.74}
{"ticker":"PRA","date":"2015-05-13","pret":0.00801,"close":43.75}
{"ticker":"PRA","date":"2015-05-14","pret":-0.00091,"close":44.09}
{"ticker":"PRA","date":"2015-05-15","pret":0.00591,"close":44.01}
{"ticker":"PRA","date":"2015-05-18","pret":-0.00409,"close":44.42}
{"ticker":"PRA","date":"2015-05-19","pret":0.00839,"close":44.74}
{"ticker":"PRA","date":"2015-05-20","pret":0.01257,"close":45.01}
{"ticker":"PRA","date":"2015-05-21","pret":0,"close":44.82}
{"ticker":"PRA","date":"2015-05-22","pret":-0.00402,"close":44.6}
{"ticker":"PRA","date":"2015-05-26","pret":-0.00224,"close":44.35}
{"ticker":"PRA","date":"2015-05-27","pret":-0.0018,"close":44.5}
{"ticker":"PRA","date":"2015-05-28","pret":0.00449,"close":45.12}
{"ticker":"PRA","date":"2015-05-29","pret":0.01069,"close":45.18}
{"ticker":"PRA","date":"2015-06-01","pret":0.00199,"close":44.94}
{"ticker":"PRA","date":"2015-06-02","pret":-0.00776,"close":44.98}
{"ticker":"PRA","date":"2015-06-03","pret":0.00467,"close":45.52}
{"ticker":"PRA","date":"2015-06-04","pret":0.00575,"close":45.19}
{"ticker":"PRA","date":"2015-06-05","pret":-0.00176,"close":44.99}
{"ticker":"PRA","date":"2015-06-08","pret":-0.00642,"close":44.92}
{"ticker":"PRA","date":"2015-06-09","pret":-0.00289,"close":44.76}
{"ticker":"PRA","date":"2015-06-10","pret":0.00334,"close":45.42}
{"ticker":"PRA","date":"2015-06-11","pret":0.00995,"close":45.77}
{"ticker":"PRA","date":"2015-06-12","pret":0.00461,"close":45.69}
{"ticker":"PRA","date":"2015-06-15","pret":-0.00461,"close":45.55}
{"ticker":"PRA","date":"2015-06-16","pret":0.00066,"close":45.98}
{"ticker":"PRA","date":"2015-06-17","pret":0.01375,"close":46.5}
{"ticker":"PRA","date":"2015-06-18","pret":0.01014,"close":46.82}
{"ticker":"PRA","date":"2015-06-19","pret":0.00855,"close":46.87}
{"ticker":"PRA","date":"2015-06-22","pret":0.00021,"close":46.93}
{"ticker":"PRA","date":"2015-06-23","pret":-0.0049,"close":46.92}
{"ticker":"PRA","date":"2015-06-24","pret":0.00192,"close":46.76}
{"ticker":"PRA","date":"2015-06-25","pret":-0.00235,"close":46.64}
{"ticker":"PRA","date":"2015-06-26","pret":-0.00257,"close":46.8}
{"ticker":"PRA","date":"2015-06-29","pret":-0.00193,"close":46.25}
{"ticker":"PRA","date":"2015-06-30","pret":-0.00237,"close":46.21}
{"ticker":"PRA","date":"2015-07-01","pret":0.00365,"close":47.17}
{"ticker":"PRA","date":"2015-07-02","pret":0.01131,"close":47.11}
{"ticker":"PRA","date":"2015-07-06","pret":-0.00831,"close":47.31}
{"ticker":"PRA","date":"2015-07-07","pret":0.01233,"close":47.55}
{"ticker":"PRA","date":"2015-07-08","pret":0.00127,"close":47.14}
{"ticker":"PRA","date":"2015-07-09","pret":-0.00423,"close":47.1}
{"ticker":"PRA","date":"2015-07-10","pret":0.00486,"close":47.19}
{"ticker":"PRA","date":"2015-07-13","pret":-0.00465,"close":47.2}
{"ticker":"PRA","date":"2015-07-14","pret":-0.00021,"close":47.68}
{"ticker":"PRA","date":"2015-07-15","pret":0.01033,"close":47.69}
{"ticker":"PRA","date":"2015-07-16","pret":0.00544,"close":47.91}
{"ticker":"PRA","date":"2015-07-17","pret":0.00125,"close":47.83}
{"ticker":"PRA","date":"2015-07-20","pret":-0.00188,"close":47.81}
{"ticker":"PRA","date":"2015-07-21","pret":0.00271,"close":47.93}
{"ticker":"PRA","date":"2015-07-22","pret":-0.00313,"close":48.22}
{"ticker":"PRA","date":"2015-07-23","pret":0.00894,"close":47.49}
{"ticker":"PRA","date":"2015-07-24","pret":-0.0148,"close":47.88}
{"ticker":"PRA","date":"2015-07-27","pret":0.0021,"close":47.54}
{"ticker":"PRA","date":"2015-07-28","pret":0.00063,"close":47.75}
{"ticker":"PRA","date":"2015-07-29","pret":0.00188,"close":48.1}
{"ticker":"PRA","date":"2015-07-30","pret":0.00396,"close":48.27}
{"ticker":"PRA","date":"2015-07-31","pret":0.00788,"close":48.29}
{"ticker":"PRA","date":"2015-08-03","pret":-0.0029,"close":48.92}
{"ticker":"PRA","date":"2015-08-04","pret":0.01195,"close":48.52}
{"ticker":"PRA","date":"2015-08-05","pret":-0.00431,"close":48.57}
{"ticker":"PRA","date":"2015-08-06","pret":0.00041,"close":48.37}
{"ticker":"PRA","date":"2015-08-07","pret":0.00185,"close":48.6}
{"ticker":"PRA","date":"2015-08-10","pret":0.00123,"close":48.6}
{"ticker":"PRA","date":"2015-08-11","pret":-0.01009,"close":48.64}
{"ticker":"PRA","date":"2015-08-12","pret":0.00331,"close":48.88}
{"ticker":"PRA","date":"2015-08-13","pret":0.01006,"close":49.18}
{"ticker":"PRA","date":"2015-08-14","pret":0.00448,"close":49.59}
{"ticker":"PRA","date":"2015-08-17","pret":0.00568,"close":49.87}
{"ticker":"PRA","date":"2015-08-18","pret":0.00866,"close":50.16}
{"ticker":"PRA","date":"2015-08-19","pret":0.0036,"close":50.24}
{"ticker":"PRA","date":"2015-08-20","pret":0.00339,"close":49.94}
{"ticker":"PRA","date":"2015-08-21","pret":-0.01101,"close":49.59}
{"ticker":"PRA","date":"2015-08-24","pret":-0.04129,"close":48.62}
{"ticker":"PRA","date":"2015-08-25","pret":0.0324,"close":48.4}
{"ticker":"PRA","date":"2015-08-26","pret":-0.00529,"close":48.49}
{"ticker":"PRA","date":"2015-08-27","pret":-0.00163,"close":48.58}
{"ticker":"PRA","date":"2015-08-28","pret":-0.00718,"close":48.28}
{"ticker":"PRA","date":"2015-08-31","pret":-0.00869,"close":48.23}
{"ticker":"PRA","date":"2015-09-01","pret":-0.00876,"close":47.4}
{"ticker":"PRA","date":"2015-09-02","pret":-0.00126,"close":47.99}
{"ticker":"PRA","date":"2015-09-03","pret":0.00857,"close":48.45}
{"ticker":"PRA","date":"2015-09-04","pret":0.00042,"close":48.07}
{"ticker":"PRA","date":"2015-09-08","pret":0.01014,"close":49.2}
{"ticker":"PRA","date":"2015-09-09","pret":0.01755,"close":49.13}
{"ticker":"PRA","date":"2015-09-10","pret":-0.0069,"close":49.15}
{"ticker":"PRA","date":"2015-09-11","pret":-0.00082,"close":49.49}
{"ticker":"PRA","date":"2015-09-14","pret":0.01014,"close":49.62}
{"ticker":"PRA","date":"2015-09-15","pret":-0.00061,"close":49.71}
{"ticker":"PRA","date":"2015-09-16","pret":0.00363,"close":49.99}
{"ticker":"PRA","date":"2015-09-17","pret":0.00281,"close":49.64}
{"ticker":"PRA","date":"2015-09-18","pret":-0.0117,"close":49.39}
{"ticker":"PRA","date":"2015-09-21","pret":0.0097,"close":50.16}
{"ticker":"PRA","date":"2015-09-22","pret":-0.00121,"close":49.24}
{"ticker":"PRA","date":"2015-09-23","pret":-0.00626,"close":49.46}
{"ticker":"PRA","date":"2015-09-24","pret":-0.00203,"close":49.38}
{"ticker":"PRA","date":"2015-09-25","pret":0.00869,"close":49.66}
{"ticker":"PRA","date":"2015-09-28","pret":-0.00443,"close":48.95}
{"ticker":"PRA","date":"2015-09-29","pret":-0.01036,"close":48.96}
{"ticker":"PRA","date":"2015-09-30","pret":0.00813,"close":49.07}
{"ticker":"PRA","date":"2015-10-01","pret":-0.00609,"close":49.06}
{"ticker":"PRA","date":"2015-10-02","pret":-0.00921,"close":48.69}
{"ticker":"PRA","date":"2015-10-05","pret":0.00472,"close":49.6}
{"ticker":"PRA","date":"2015-10-06","pret":0.01503,"close":49.88}
{"ticker":"PRA","date":"2015-10-07","pret":0.00783,"close":50.61}
{"ticker":"PRA","date":"2015-10-08","pret":0.01312,"close":50.85}
{"ticker":"PRA","date":"2015-10-09","pret":0.00394,"close":50.7}
{"ticker":"PRA","date":"2015-10-12","pret":-0.00355,"close":51.33}
{"ticker":"PRA","date":"2015-10-13","pret":0.00923,"close":51.2}
{"ticker":"PRA","date":"2015-10-14","pret":-0.00098,"close":50.54}
{"ticker":"PRA","date":"2015-10-15","pret":-0.00569,"close":51.14}
{"ticker":"PRA","date":"2015-10-16","pret":0.00765,"close":51.58}
{"ticker":"PRA","date":"2015-10-19","pret":0.00429,"close":51.79}
{"ticker":"PRA","date":"2015-10-20","pret":0.00929,"close":52.25}
{"ticker":"PRA","date":"2015-10-21","pret":0.00902,"close":52.25}
{"ticker":"PRA","date":"2015-10-22","pret":-0.00153,"close":52.42}
{"ticker":"PRA","date":"2015-10-23","pret":0.00515,"close":52.46}
{"ticker":"PRA","date":"2015-10-26","pret":-0.0019,"close":52.95}
{"ticker":"PRA","date":"2015-10-27","pret":0.00854,"close":53}
{"ticker":"PRA","date":"2015-10-28","pret":-0.00284,"close":53.22}
{"ticker":"PRA","date":"2015-10-29","pret":0.00718,"close":53.42}
{"ticker":"PRA","date":"2015-10-30","pret":0.00376,"close":52.96}
{"ticker":"PRA","date":"2015-11-02","pret":-0.00583,"close":52.94}
{"ticker":"PRA","date":"2015-11-03","pret":-0.00378,"close":52.58}
{"ticker":"PRA","date":"2015-11-04","pret":-0.0036,"close":52.41}
{"ticker":"PRA","date":"2015-11-05","pret":-0.0061,"close":52.12}
{"ticker":"PRA","date":"2015-11-06","pret":-0.0021,"close":52.82}
{"ticker":"PRA","date":"2015-11-09","pret":0.01143,"close":52.56}
{"ticker":"PRA","date":"2015-11-10","pret":-0.00646,"close":52.98}
{"ticker":"PRA","date":"2015-11-11","pret":0.01062,"close":52.78}
{"ticker":"PRA","date":"2015-11-12","pret":-0.00757,"close":52.07}
{"ticker":"PRA","date":"2015-11-13","pret":-0.01051,"close":51.75}
{"ticker":"PRA","date":"2015-11-16","pret":-0.00887,"close":52.27}
{"ticker":"PRA","date":"2015-11-17","pret":0.01404,"close":52.09}
{"ticker":"PRA","date":"2015-11-18","pret":-0.0023,"close":52.52}
{"ticker":"PRA","date":"2015-11-19","pret":0.00535,"close":52.4}
{"ticker":"PRA","date":"2015-11-20","pret":0.0019,"close":52.85}
{"ticker":"PRA","date":"2015-11-23","pret":0.00247,"close":52.9}
{"ticker":"PRA","date":"2015-11-24","pret":-0.00323,"close":52.57}
{"ticker":"PRA","date":"2015-11-25","pret":0.00152,"close":52.44}
{"ticker":"PRA","date":"2015-11-26"}
{"ticker":"PRA","date":"2015-11-27","pret":-0.00285,"close":52.63}
{"ticker":"PRA","date":"2015-11-30","pret":0.00361,"close":52.91}
{"ticker":"PRA","date":"2015-12-01","pret":0.0053,"close":52.72}
{"ticker":"PRA","date":"2015-12-02","pret":-0.00284,"close":52.42}
{"ticker":"PRA","date":"2015-12-03","pret":-0.00284,"close":52.09}
{"ticker":"PRA","date":"2015-12-04","pret":-0.00954,"close":52.85}
{"ticker":"PRA","date":"2015-12-07","pret":0.01106,"close":52.78}
{"ticker":"PRA","date":"2015-12-08","pret":-0.00304,"close":52.04}
{"ticker":"PRA","date":"2015-12-09","pret":-0.01321,"close":51.25}
{"ticker":"PRA","date":"2015-12-10","pret":-0.01066,"close":51.04}
{"ticker":"PRA","date":"2015-12-11","pret":-0.01314,"close":50.32}
{"ticker":"PRA","date":"2015-12-14","pret":-0.00812,"close":50.09}
{"ticker":"PRA","date":"2015-12-15","pret":0.00199,"close":50.26}
{"ticker":"PRA","date":"2015-12-16","pret":0.00179,"close":50.08}
{"ticker":"PRA","date":"2015-12-17"}
{"ticker":"PRA","date":"2015-12-18","pret":-0.02712,"close":48.76}
{"ticker":"PRA","date":"2015-12-21","pret":-0.00449,"close":48.34}
{"ticker":"PRA","date":"2015-12-22","pret":-0.03222,"close":48.24}
{"ticker":"PRA","date":"2015-12-23","pret":0.02256,"close":48.41}
{"ticker":"PRA","date":"2015-12-24","pret":0.00268,"close":48.59}
{"ticker":"PRA","date":"2015-12-28","pret":-0.00124,"close":48.94}
{"ticker":"PRA","date":"2015-12-29","pret":0.0125,"close":49.31}
{"ticker":"PRA","date":"2015-12-30","pret":0.00427,"close":49.02}
{"ticker":"PRA","date":"2015-12-31","pret":-0.00876,"close":48.53}
{"ticker":"PRA","date":"2016-01-04","pret":-0.01588,"close":47.83}
{"ticker":"PRA","date":"2016-01-05","pret":-0.00417,"close":48.51}
{"ticker":"PRAA","date":"2015-01-02","pret":-0.00806,"close":57.14}
{"ticker":"PRAA","date":"2015-01-05","pret":-0.02406,"close":56.33}
{"ticker":"PRAA","date":"2015-01-06","pret":-0.00584,"close":55.88}
{"ticker":"PRAA","date":"2015-01-07","pret":-0.00071,"close":56.18}
{"ticker":"PRAA","date":"2015-01-08","pret":0.00514,"close":56.61}
{"ticker":"PRAA","date":"2015-01-09","pret":0.00124,"close":56.08}
{"ticker":"PRAA","date":"2015-01-12","pret":-0.011,"close":55.93}
{"ticker":"PRAA","date":"2015-01-13","pret":0.00498,"close":56.14}
{"ticker":"PRAA","date":"2015-01-14","pret":-0.01485,"close":55.31}
{"ticker":"PRAA","date":"2015-01-15","pret":-0.00289,"close":55.18}
{"ticker":"PRAA","date":"2015-01-16","pret":-0.00635,"close":55.13}
{"ticker":"PRAA","date":"2015-01-20","pret":0.0049,"close":54.95}
{"ticker":"PRAA","date":"2015-01-21","pret":-0.00654,"close":55}
{"ticker":"PRAA","date":"2015-01-22","pret":0.00473,"close":55}
{"ticker":"PRAA","date":"2015-01-23","pret":-0.00327,"close":54.26}
{"ticker":"PRAA","date":"2015-01-26","pret":-0.01559,"close":53.05}
{"ticker":"PRAA","date":"2015-01-27","pret":-0.02792,"close":51.98}
{"ticker":"PRAA","date":"2015-01-28","pret":-0.01032,"close":51.09}
{"ticker":"PRAA","date":"2015-01-29","pret":-0.019,"close":50.12}
{"ticker":"PRAA","date":"2015-01-30","pret":-0.02557,"close":49.52}
{"ticker":"PRAA","date":"2015-02-02","pret":-0.00382,"close":51.18}
{"ticker":"PRAA","date":"2015-02-03","pret":0.03135,"close":52.55}
{"ticker":"PRAA","date":"2015-02-04","pret":0.02049,"close":52.2}
{"ticker":"PRAA","date":"2015-02-05","pret":0.00076,"close":52.47}
{"ticker":"PRAA","date":"2015-02-06","pret":0.00096,"close":52.31}
{"ticker":"PRAA","date":"2015-02-09","pret":-0.00115,"close":52.09}
{"ticker":"PRAA","date":"2015-02-10","pret":0.00344,"close":52.43}
{"ticker":"PRAA","date":"2015-02-11","pret":-0.00535,"close":52.66}
{"ticker":"PRAA","date":"2015-02-12","pret":0.01067,"close":52.86}
{"ticker":"PRAA","date":"2015-02-13","pret":0.00473,"close":52.74}
{"ticker":"PRAA","date":"2015-02-17","pret":-0.00796,"close":52.68}
{"ticker":"PRAA","date":"2015-02-18","pret":-0.00228,"close":52.92}
{"ticker":"PRAA","date":"2015-02-19","pret":0.00019,"close":53.23}
{"ticker":"PRAA","date":"2015-02-20","pret":0.01794,"close":54.15}
{"ticker":"PRAA","date":"2015-02-23","pret":0.01339,"close":54.63}
{"ticker":"PRAA","date":"2015-02-24","pret":0.00663,"close":54.89}
{"ticker":"PRAA","date":"2015-02-25","pret":0.00512,"close":54.34}
{"ticker":"PRAA","date":"2015-02-26","pret":-0.00991,"close":53.66}
{"ticker":"PRAA","date":"2015-02-27","pret":-0.01505,"close":50.09}
{"ticker":"PRAA","date":"2015-03-02","pret":-0.06256,"close":50.29}
{"ticker":"PRAA","date":"2015-03-03","pret":0.01601,"close":49.74}
{"ticker":"PRAA","date":"2015-03-04","pret":-0.02683,"close":48.29}
{"ticker":"PRAA","date":"2015-03-05","pret":-0.02344,"close":49.97}
{"ticker":"PRAA","date":"2015-03-06","pret":0.02585,"close":49.58}
{"ticker":"PRAA","date":"2015-03-09","pret":0,"close":51.58}
{"ticker":"PRAA","date":"2015-03-10","pret":0.02969,"close":51.63}
{"ticker":"PRAA","date":"2015-03-11","pret":0.00932,"close":53.28}
{"ticker":"PRAA","date":"2015-03-12","pret":0.03531,"close":53.86}
{"ticker":"PRAA","date":"2015-03-13","pret":0.00817,"close":54.39}
{"ticker":"PRAA","date":"2015-03-16","pret":0.01323,"close":53.13}
{"ticker":"PRAA","date":"2015-03-17","pret":-0.02458,"close":52.99}
{"ticker":"PRAA","date":"2015-03-18","pret":-0.01281,"close":52.99}
{"ticker":"PRAA","date":"2015-03-19","pret":0.00454,"close":53.56}
{"ticker":"PRAA","date":"2015-03-20","pret":0.01832,"close":54.72}
{"ticker":"PRAA","date":"2015-03-23","pret":0.01362,"close":54.98}
{"ticker":"PRAA","date":"2015-03-24","pret":0.00219,"close":55.33}
{"ticker":"PRAA","date":"2015-03-25","pret":0.01735,"close":54.66}
{"ticker":"PRAA","date":"2015-03-26","pret":-0.02578,"close":54.47}
{"ticker":"PRAA","date":"2015-03-27","pret":-0.00074,"close":54.63}
{"ticker":"PRAA","date":"2015-03-30","pret":0.01025,"close":54.63}
{"ticker":"PRAA","date":"2015-03-31","pret":-0.01173,"close":54.32}
{"ticker":"PRAA","date":"2015-04-01","pret":0.00258,"close":55.13}
{"ticker":"PRAA","date":"2015-04-02","pret":0.01568,"close":55.95}
{"ticker":"PRAA","date":"2015-04-06","pret":0.01044,"close":56.45}
{"ticker":"PRAA","date":"2015-04-07","pret":0.00874,"close":56.38}
{"ticker":"PRAA","date":"2015-04-08","pret":0.00337,"close":56.58}
{"ticker":"PRAA","date":"2015-04-09","pret":-0.00106,"close":56.28}
{"ticker":"PRAA","date":"2015-04-10","pret":0.00177,"close":55.71}
{"ticker":"PRAA","date":"2015-04-13","pret":-0.01892,"close":55.78}
{"ticker":"PRAA","date":"2015-04-14","pret":0.00449,"close":56.18}
{"ticker":"PRAA","date":"2015-04-15","pret":0.01212,"close":55.55}
{"ticker":"PRAA","date":"2015-04-16","pret":-0.01896,"close":55.63}
{"ticker":"PRAA","date":"2015-04-17","pret":-0.00199,"close":55.22}
{"ticker":"PRAA","date":"2015-04-20","pret":0.00577,"close":55.52}
{"ticker":"PRAA","date":"2015-04-21","pret":0.00413,"close":55.15}
{"ticker":"PRAA","date":"2015-04-22","pret":-0.01063,"close":55.58}
{"ticker":"PRAA","date":"2015-04-23","pret":0.0065,"close":56.09}
{"ticker":"PRAA","date":"2015-04-24","pret":0.01002,"close":56.48}
{"ticker":"PRAA","date":"2015-04-27","pret":0.01116,"close":55.96}
{"ticker":"PRAA","date":"2015-04-28","pret":-0.01688,"close":56.43}
{"ticker":"PRAA","date":"2015-04-29","pret":0.00732,"close":56.17}
{"ticker":"PRAA","date":"2015-04-30","pret":-0.00678,"close":54.78}
{"ticker":"PRAA","date":"2015-05-01","pret":-0.0157,"close":54.6}
{"ticker":"PRAA","date":"2015-05-04","pret":-0.00914,"close":53.94}
{"ticker":"PRAA","date":"2015-05-05","pret":-0.00885,"close":53.21}
{"ticker":"PRAA","date":"2015-05-06","pret":-0.01005,"close":53.54}
{"ticker":"PRAA","date":"2015-05-07","pret":-0.00075,"close":56.35}
{"ticker":"PRAA","date":"2015-05-08","pret":0.06188,"close":57.74}
{"ticker":"PRAA","date":"2015-05-11","pret":0.0007,"close":57.26}
{"ticker":"PRAA","date":"2015-05-12","pret":0.00158,"close":55.93}
{"ticker":"PRAA","date":"2015-05-13","pret":-0.02399,"close":56.6}
{"ticker":"PRAA","date":"2015-05-14","pret":0.02258,"close":57.61}
{"ticker":"PRAA","date":"2015-05-15","pret":0.01345,"close":57.45}
{"ticker":"PRAA","date":"2015-05-18","pret":-0.00696,"close":57.78}
{"ticker":"PRAA","date":"2015-05-19","pret":0.01215,"close":56.77}
{"ticker":"PRAA","date":"2015-05-20","pret":-0.02092,"close":57.08}
{"ticker":"PRAA","date":"2015-05-21","pret":0.00369,"close":56.76}
{"ticker":"PRAA","date":"2015-05-22","pret":-0.00793,"close":57.75}
{"ticker":"PRAA","date":"2015-05-26","pret":0.02084,"close":57.49}
{"ticker":"PRAA","date":"2015-05-27","pret":-0.00382,"close":58.01}
{"ticker":"PRAA","date":"2015-05-28","pret":0.00434,"close":58.14}
{"ticker":"PRAA","date":"2015-05-29","pret":0.00363,"close":56.76}
{"ticker":"PRAA","date":"2015-06-01","pret":-0.01671,"close":57.25}
{"ticker":"PRAA","date":"2015-06-02","pret":0.00245,"close":57.5}
{"ticker":"PRAA","date":"2015-06-03","pret":0.01149,"close":58.16}
{"ticker":"PRAA","date":"2015-06-04","pret":-0.00104,"close":57.56}
{"ticker":"PRAA","date":"2015-06-05","pret":-0.00087,"close":57.83}
{"ticker":"PRAA","date":"2015-06-08","pret":-0.00017,"close":58.1}
{"ticker":"PRAA","date":"2015-06-09","pret":0.00294,"close":58.25}
{"ticker":"PRAA","date":"2015-06-10","pret":0.01289,"close":59.28}
{"ticker":"PRAA","date":"2015-06-11","pret":0.01255,"close":58.9}
{"ticker":"PRAA","date":"2015-06-12","pret":-0.0066,"close":58.95}
{"ticker":"PRAA","date":"2015-06-15","pret":-0.00732,"close":58.92}
{"ticker":"PRAA","date":"2015-06-16","pret":0.00443,"close":59.97}
{"ticker":"PRAA","date":"2015-06-17","pret":0.02902,"close":60.47}
{"ticker":"PRAA","date":"2015-06-18","pret":0.00429,"close":61.04}
{"ticker":"PRAA","date":"2015-06-19","pret":0.00656,"close":62.66}
{"ticker":"PRAA","date":"2015-06-22","pret":0.02806,"close":62.84}
{"ticker":"PRAA","date":"2015-06-23","pret":-0.00382,"close":63.06}
{"ticker":"PRAA","date":"2015-06-24","pret":0.00557,"close":63.52}
{"ticker":"PRAA","date":"2015-06-25","pret":0.00901,"close":63.5}
{"ticker":"PRAA","date":"2015-06-26","pret":-0.0022,"close":63.56}
{"ticker":"PRAA","date":"2015-06-29","pret":-0.00427,"close":62.09}
{"ticker":"PRAA","date":"2015-06-30","pret":-0.01243,"close":62.31}
{"ticker":"PRAA","date":"2015-07-01","pret":0.00766,"close":63.37}
{"ticker":"PRAA","date":"2015-07-02","pret":0.0106,"close":62.7}
{"ticker":"PRAA","date":"2015-07-06","pret":-0.01747,"close":62.39}
{"ticker":"PRAA","date":"2015-07-07","pret":-0.00176,"close":62.27}
{"ticker":"PRAA","date":"2015-07-08","pret":-0.00483,"close":61.8}
{"ticker":"PRAA","date":"2015-07-09","pret":0.00209,"close":62.87}
{"ticker":"PRAA","date":"2015-07-10","pret":0.01707,"close":63.67}
{"ticker":"PRAA","date":"2015-07-13","pret":0.01414,"close":64.46}
{"ticker":"PRAA","date":"2015-07-14","pret":0.00591,"close":63.9}
{"ticker":"PRAA","date":"2015-07-15","pret":-0.0081,"close":63.06}
{"ticker":"PRAA","date":"2015-07-16","pret":-0.00737,"close":63.49}
{"ticker":"PRAA","date":"2015-07-17","pret":0.00267,"close":63.31}
{"ticker":"PRAA","date":"2015-07-20","pret":-0.00441,"close":62.83}
{"ticker":"PRAA","date":"2015-07-21","pret":-0.00792,"close":62.13}
{"ticker":"PRAA","date":"2015-07-22","pret":-0.01232,"close":62.9}
{"ticker":"PRAA","date":"2015-07-23","pret":0.01391,"close":62.96}
{"ticker":"PRAA","date":"2015-07-24","pret":-0.0043,"close":62.11}
{"ticker":"PRAA","date":"2015-07-27","pret":-0.01235,"close":60.99}
{"ticker":"PRAA","date":"2015-07-28","pret":-0.01709,"close":61.19}
{"ticker":"PRAA","date":"2015-07-29","pret":0.00491,"close":62.64}
{"ticker":"PRAA","date":"2015-07-30","pret":0.01813,"close":62.74}
{"ticker":"PRAA","date":"2015-07-31","pret":0.00751,"close":63.55}
{"ticker":"PRAA","date":"2015-08-03","pret":0.01124,"close":63.15}
{"ticker":"PRAA","date":"2015-08-04","pret":-0.00711,"close":63.2}
{"ticker":"PRAA","date":"2015-08-05","pret":0.00063,"close":63.62}
{"ticker":"PRAA","date":"2015-08-06","pret":0.00774,"close":63.6}
{"ticker":"PRAA","date":"2015-08-07","pret":-0.00678,"close":63.09}
{"ticker":"PRAA","date":"2015-08-10","pret":0.00253,"close":63.97}
{"ticker":"PRAA","date":"2015-08-11","pret":-0.06982,"close":56.81}
{"ticker":"PRAA","date":"2015-08-12","pret":-0.0516,"close":58.25}
{"ticker":"PRAA","date":"2015-08-13","pret":0.03608,"close":57.8}
{"ticker":"PRAA","date":"2015-08-14","pret":-0.01298,"close":57.71}
{"ticker":"PRAA","date":"2015-08-17","pret":0.00296,"close":58.24}
{"ticker":"PRAA","date":"2015-08-18","pret":0.01346,"close":57.8}
{"ticker":"PRAA","date":"2015-08-19","pret":-0.01311,"close":57.01}
{"ticker":"PRAA","date":"2015-08-20","pret":-0.01699,"close":55.65}
{"ticker":"PRAA","date":"2015-08-21","pret":-0.0325,"close":55.77}
{"ticker":"PRAA","date":"2015-08-24","pret":-0.02588,"close":53.4}
{"ticker":"PRAA","date":"2015-08-25","pret":0.02424,"close":52.79}
{"ticker":"PRAA","date":"2015-08-26","pret":-0.01901,"close":53.25}
{"ticker":"PRAA","date":"2015-08-27","pret":0.00613,"close":53.4}
{"ticker":"PRAA","date":"2015-08-28","pret":-0.01136,"close":53.35}
{"ticker":"PRAA","date":"2015-08-31","pret":-0.003,"close":53.29}
{"ticker":"PRAA","date":"2015-09-01","pret":-0.01019,"close":51.93}
{"ticker":"PRAA","date":"2015-09-02","pret":-0.00571,"close":52.76}
{"ticker":"PRAA","date":"2015-09-03","pret":0.01044,"close":51.83}
{"ticker":"PRAA","date":"2015-09-04","pret":-0.03263,"close":51.38}
{"ticker":"PRAA","date":"2015-09-08","pret":0.01183,"close":51.4}
{"ticker":"PRAA","date":"2015-09-09","pret":0.00019,"close":52.34}
{"ticker":"PRAA","date":"2015-09-10","pret":0.00864,"close":53.28}
{"ticker":"PRAA","date":"2015-09-11","pret":0.01027,"close":53.56}
{"ticker":"PRAA","date":"2015-09-14","pret":0.01558,"close":53.65}
{"ticker":"PRAA","date":"2015-09-15","pret":-0.00373,"close":54.44}
{"ticker":"PRAA","date":"2015-09-16","pret":0.02017,"close":54.81}
{"ticker":"PRAA","date":"2015-09-17","pret":0.00165,"close":55.09}
{"ticker":"PRAA","date":"2015-09-18","pret":-0.00826,"close":54.3}
{"ticker":"PRAA","date":"2015-09-21","pret":0.00552,"close":54.78}
{"ticker":"PRAA","date":"2015-09-22","pret":-0.00184,"close":54.77}
{"ticker":"PRAA","date":"2015-09-23","pret":0.00586,"close":53.93}
{"ticker":"PRAA","date":"2015-09-24","pret":-0.0203,"close":53.04}
{"ticker":"PRAA","date":"2015-09-25","pret":-0.00187,"close":53.2}
{"ticker":"PRAA","date":"2015-09-28","pret":-0.01014,"close":52.47}
{"ticker":"PRAA","date":"2015-09-29","pret":-0.00758,"close":52.9}
{"ticker":"PRAA","date":"2015-09-30","pret":0.00833,"close":52.92}
{"ticker":"PRAA","date":"2015-10-01","pret":-0.00416,"close":52.16}
{"ticker":"PRAA","date":"2015-10-02","pret":-0.01911,"close":51.59}
{"ticker":"PRAA","date":"2015-10-05","pret":-0.00019,"close":52.91}
{"ticker":"PRAA","date":"2015-10-06","pret":0.01968,"close":53.11}
{"ticker":"PRAA","date":"2015-10-07","pret":0.00904,"close":53.78}
{"ticker":"PRAA","date":"2015-10-08","pret":0.00915,"close":55.03}
{"ticker":"PRAA","date":"2015-10-09","pret":0.02078,"close":54.73}
{"ticker":"PRAA","date":"2015-10-12","pret":-0.00164,"close":54.86}
{"ticker":"PRAA","date":"2015-10-13","pret":-0.0031,"close":54.02}
{"ticker":"PRAA","date":"2015-10-14","pret":-0.01902,"close":52.64}
{"ticker":"PRAA","date":"2015-10-15","pret":-0.01673,"close":54.15}
{"ticker":"PRAA","date":"2015-10-16","pret":0.03006,"close":54.17}
{"ticker":"PRAA","date":"2015-10-19","pret":-0.0059,"close":53.63}
{"ticker":"PRAA","date":"2015-10-20","pret":-0.01079,"close":53.62}
{"ticker":"PRAA","date":"2015-10-21","pret":0.00671,"close":53.52}
{"ticker":"PRAA","date":"2015-10-22","pret":-0.00019,"close":53.83}
{"ticker":"PRAA","date":"2015-10-23","pret":0.00962,"close":55.17}
{"ticker":"PRAA","date":"2015-10-26","pret":0.01025,"close":54.79}
{"ticker":"PRAA","date":"2015-10-27","pret":-0.00621,"close":53.83}
{"ticker":"PRAA","date":"2015-10-28","pret":-0.01403,"close":55.3}
{"ticker":"PRAA","date":"2015-10-29","pret":0.0237,"close":55.34}
{"ticker":"PRAA","date":"2015-10-30","pret":0.00218,"close":54.8}
{"ticker":"PRAA","date":"2015-11-02","pret":-0.00818,"close":55.76}
{"ticker":"PRAA","date":"2015-11-03","pret":0.01324,"close":49.78}
{"ticker":"PRAA","date":"2015-11-04","pret":-0.05064,"close":52.4}
{"ticker":"PRAA","date":"2015-11-05","pret":-0.00818,"close":51.28}
{"ticker":"PRAA","date":"2015-11-06","pret":-0.07581,"close":45}
{"ticker":"PRAA","date":"2015-11-09","pret":-0.0872,"close":42.41}
{"ticker":"PRAA","date":"2015-11-10","pret":-0.05337,"close":40.25}
{"ticker":"PRAA","date":"2015-11-11","pret":-0.04862,"close":38.57}
{"ticker":"PRAA","date":"2015-11-12","pret":-0.07338,"close":37.72}
{"ticker":"PRAA","date":"2015-11-13","pret":0.00695,"close":32.5}
{"ticker":"PRAA","date":"2015-11-16","pret":-0.1401,"close":35.93}
{"ticker":"PRAA","date":"2015-11-17","pret":0.12858,"close":36.94}
{"ticker":"PRAA","date":"2015-11-18","pret":-0.00621,"close":40.24}
{"ticker":"PRAA","date":"2015-11-19","pret":0.08192,"close":41.39}
{"ticker":"PRAA","date":"2015-11-20","pret":0.03869,"close":41.39}
{"ticker":"PRAA","date":"2015-11-23","pret":-0.01184,"close":39.82}
{"ticker":"PRAA","date":"2015-11-24","pret":-0.03462,"close":40.3}
{"ticker":"PRAA","date":"2015-11-25","pret":0.01126,"close":40.15}
{"ticker":"PRAA","date":"2015-11-26"}
{"ticker":"PRAA","date":"2015-11-27","pret":0.00025,"close":40.78}
{"ticker":"PRAA","date":"2015-11-30","pret":0.01897,"close":41.31}
{"ticker":"PRAA","date":"2015-12-01","pret":0.00705,"close":40.44}
{"ticker":"PRAA","date":"2015-12-02","pret":-0.02354,"close":39.56}
{"ticker":"PRAA","date":"2015-12-03","pret":-0.01727,"close":39.12}
{"ticker":"PRAA","date":"2015-12-04","pret":-0.01296,"close":39.28}
{"ticker":"PRAA","date":"2015-12-07","pret":0.00434,"close":38.84}
{"ticker":"PRAA","date":"2015-12-08","pret":-0.01385,"close":38.61}
{"ticker":"PRAA","date":"2015-12-09","pret":-0.00388,"close":38.53}
{"ticker":"PRAA","date":"2015-12-10","pret":-0.00546,"close":38.48}
{"ticker":"PRAA","date":"2015-12-11","pret":-0.01127,"close":37.39}
{"ticker":"PRAA","date":"2015-12-14","pret":-0.00927,"close":36.94}
{"ticker":"PRAA","date":"2015-12-15","pret":-0.00909,"close":37.72}
{"ticker":"PRAA","date":"2015-12-16","pret":0.02204,"close":38.93}
{"ticker":"PRAA","date":"2015-12-17"}
{"ticker":"PRAA","date":"2015-12-18","pret":-0.03202,"close":35.48}
{"ticker":"PRAA","date":"2015-12-21","pret":-0.02916,"close":36.6}
{"ticker":"PRAA","date":"2015-12-22","pret":0.02916,"close":37.21}
{"ticker":"PRAA","date":"2015-12-23","pret":0.0124,"close":37.62}
{"ticker":"PRAA","date":"2015-12-24","pret":0.00507,"close":38.19}
{"ticker":"PRAA","date":"2015-12-28","pret":0.00902,"close":37.15}
{"ticker":"PRAA","date":"2015-12-29","pret":-0.01089,"close":36.98}
{"ticker":"PRAA","date":"2015-12-30","pret":-0.01669,"close":35.97}
{"ticker":"PRAA","date":"2015-12-31","pret":-0.02752,"close":34.69}
{"ticker":"PRAA","date":"2016-01-04","pret":-0.05212,"close":34.28}
{"ticker":"PRAA","date":"2016-01-05","pret":0.01719,"close":34.33}
{"ticker":"PRAH","date":"2015-01-02","pret":0.01525,"close":23.52}
{"ticker":"PRAH","date":"2015-01-05","pret":-0.04689,"close":23.75}
{"ticker":"PRAH","date":"2015-01-06","pret":0.0191,"close":22.72}
{"ticker":"PRAH","date":"2015-01-07","pret":-0.03989,"close":22.96}
{"ticker":"PRAH","date":"2015-01-08","pret":0.01304,"close":25.54}
{"ticker":"PRAH","date":"2015-01-09","pret":0.10255,"close":25.42}
{"ticker":"PRAH","date":"2015-01-12","pret":-0.00744,"close":25.34}
{"ticker":"PRAH","date":"2015-01-13","pret":-0.00315,"close":25.91}
{"ticker":"PRAH","date":"2015-01-14","pret":0.01253,"close":26.04}
{"ticker":"PRAH","date":"2015-01-15","pret":0.00891,"close":25.11}
{"ticker":"PRAH","date":"2015-01-16","pret":-0.03612,"close":25.02}
{"ticker":"PRAH","date":"2015-01-20","pret":0.00319,"close":24.55}
{"ticker":"PRAH","date":"2015-01-21","pret":-0.03076,"close":25.35}
{"ticker":"PRAH","date":"2015-01-22","pret":0.04814,"close":27.25}
{"ticker":"PRAH","date":"2015-01-23","pret":0.06777,"close":26.12}
{"ticker":"PRAH","date":"2015-01-26","pret":-0.04262,"close":26.19}
{"ticker":"PRAH","date":"2015-01-27","pret":-0.01423,"close":27.2}
{"ticker":"PRAH","date":"2015-01-28","pret":0.06051,"close":26.13}
{"ticker":"PRAH","date":"2015-01-29","pret":-0.04972,"close":27.22}
{"ticker":"PRAH","date":"2015-01-30","pret":0.03095,"close":26.13}
{"ticker":"PRAH","date":"2015-02-02","pret":-0.0298,"close":27.12}
{"ticker":"PRAH","date":"2015-02-03","pret":0.03868,"close":26.93}
{"ticker":"PRAH","date":"2015-02-04","pret":-0.01111,"close":27.24}
{"ticker":"PRAH","date":"2015-02-05","pret":0.01589,"close":27.7}
{"ticker":"PRAH","date":"2015-02-06","pret":0.0196,"close":27.6}
{"ticker":"PRAH","date":"2015-02-09","pret":-0.00903,"close":26.69}
{"ticker":"PRAH","date":"2015-02-10","pret":-0.0287,"close":26.53}
{"ticker":"PRAH","date":"2015-02-11","pret":-0.01466,"close":26.92}
{"ticker":"PRAH","date":"2015-02-12","pret":0.02543,"close":26.88}
{"ticker":"PRAH","date":"2015-02-13","pret":-0.0037,"close":27.19}
{"ticker":"PRAH","date":"2015-02-17","pret":0.01032,"close":27.47}
{"ticker":"PRAH","date":"2015-02-18","pret":0.00877,"close":27.84}
{"ticker":"PRAH","date":"2015-02-19","pret":0.0223,"close":28.04}
{"ticker":"PRAH","date":"2015-02-20","pret":0,"close":28.08}
{"ticker":"PRAH","date":"2015-02-23","pret":0.01061,"close":28.65}
{"ticker":"PRAH","date":"2015-02-24","pret":0.01154,"close":29.23}
{"ticker":"PRAH","date":"2015-02-25","pret":0.021,"close":31.07}
{"ticker":"PRAH","date":"2015-02-26","pret":0.05822,"close":31.49}
{"ticker":"PRAH","date":"2015-02-27","pret":0.01087,"close":31.52}
{"ticker":"PRAH","date":"2015-03-02","pret":0.00602,"close":31.5}
{"ticker":"PRAH","date":"2015-03-03","pret":-0.00539,"close":30.42}
{"ticker":"PRAH","date":"2015-03-04","pret":-0.0392,"close":30.5}
{"ticker":"PRAH","date":"2015-03-05","pret":0.0056,"close":30.85}
{"ticker":"PRAH","date":"2015-03-06","pret":0.00492,"close":30.32}
{"ticker":"PRAH","date":"2015-03-09","pret":-0.00393,"close":30.16}
{"ticker":"PRAH","date":"2015-03-10","pret":-0.01955,"close":29.89}
{"ticker":"PRAH","date":"2015-03-11","pret":0.00467,"close":29.88}
{"ticker":"PRAH","date":"2015-03-12","pret":0.00233,"close":30.49}
{"ticker":"PRAH","date":"2015-03-13","pret":0.00992,"close":29.94}
{"ticker":"PRAH","date":"2015-03-16","pret":-0.01525,"close":30.3}
{"ticker":"PRAH","date":"2015-03-17","pret":0.00633,"close":30.41}
{"ticker":"PRAH","date":"2015-03-18","pret":0.00662,"close":30.42}
{"ticker":"PRAH","date":"2015-03-19","pret":-0.00231,"close":30.88}
{"ticker":"PRAH","date":"2015-03-20","pret":0.01996,"close":29.66}
{"ticker":"PRAH","date":"2015-03-23","pret":-0.04034,"close":29.59}
{"ticker":"PRAH","date":"2015-03-24","pret":-0.00609,"close":29.75}
{"ticker":"PRAH","date":"2015-03-25","pret":0.0098,"close":29.41}
{"ticker":"PRAH","date":"2015-03-26","pret":-0.01695,"close":28.88}
{"ticker":"PRAH","date":"2015-03-27","pret":-0.01308,"close":28.71}
{"ticker":"PRAH","date":"2015-03-30","pret":-0.00347,"close":29.04}
{"ticker":"PRAH","date":"2015-03-31","pret":0.00762,"close":28.84}
{"ticker":"PRAH","date":"2015-04-01","pret":-0.0097,"close":28.99}
{"ticker":"PRAH","date":"2015-04-02","pret":0.01384,"close":28.12}
{"ticker":"PRAH","date":"2015-04-06","pret":-0.03816,"close":28.99}
{"ticker":"PRAH","date":"2015-04-07","pret":0.03644,"close":28.66}
{"ticker":"PRAH","date":"2015-04-08","pret":-0.017,"close":29.75}
{"ticker":"PRAH","date":"2015-04-09","pret":0.03845,"close":29.64}
{"ticker":"PRAH","date":"2015-04-10","pret":0.00236,"close":30.27}
{"ticker":"PRAH","date":"2015-04-13","pret":0.0077,"close":30.43}
{"ticker":"PRAH","date":"2015-04-14","pret":0.01259,"close":29.22}
{"ticker":"PRAH","date":"2015-04-15","pret":-0.03758,"close":28.99}
{"ticker":"PRAH","date":"2015-04-16","pret":-0.00789,"close":28.17}
{"ticker":"PRAH","date":"2015-04-17","pret":-0.03757,"close":27.58}
{"ticker":"PRAH","date":"2015-04-20","pret":-0.00935,"close":27.76}
{"ticker":"PRAH","date":"2015-04-21","pret":0.00144,"close":27.48}
{"ticker":"PRAH","date":"2015-04-22","pret":-0.01161,"close":27.9}
{"ticker":"PRAH","date":"2015-04-23","pret":0.01951,"close":28.28}
{"ticker":"PRAH","date":"2015-04-24","pret":0.01527,"close":27.75}
{"ticker":"PRAH","date":"2015-04-27","pret":-0.01634,"close":27.27}
{"ticker":"PRAH","date":"2015-04-28","pret":-0.02026,"close":28.53}
{"ticker":"PRAH","date":"2015-04-29","pret":0.0366,"close":29.11}
{"ticker":"PRAH","date":"2015-04-30","pret":0.02161,"close":28.48}
{"ticker":"PRAH","date":"2015-05-01","pret":-0.01739,"close":28.77}
{"ticker":"PRAH","date":"2015-05-04","pret":0.00804,"close":29.36}
{"ticker":"PRAH","date":"2015-05-05","pret":0.02169,"close":29.07}
{"ticker":"PRAH","date":"2015-05-06","pret":-0.00341,"close":29}
{"ticker":"PRAH","date":"2015-05-07","pret":0.0642,"close":28.86}
{"ticker":"PRAH","date":"2015-05-08","pret":-0.06625,"close":29.23}
{"ticker":"PRAH","date":"2015-05-11","pret":0.00478,"close":29.4}
{"ticker":"PRAH","date":"2015-05-12","pret":0.00204,"close":30.13}
{"ticker":"PRAH","date":"2015-05-13","pret":0.03147,"close":29.56}
{"ticker":"PRAH","date":"2015-05-14","pret":-0.01796,"close":30.44}
{"ticker":"PRAH","date":"2015-05-15","pret":0.02289,"close":31.19}
{"ticker":"PRAH","date":"2015-05-18","pret":0.01659,"close":32.1}
{"ticker":"PRAH","date":"2015-05-19","pret":0.03642,"close":32.05}
{"ticker":"PRAH","date":"2015-05-20","pret":0.00217,"close":32.61}
{"ticker":"PRAH","date":"2015-05-21","pret":0.01448,"close":32.38}
{"ticker":"PRAH","date":"2015-05-22","pret":-0.00829,"close":32.37}
{"ticker":"PRAH","date":"2015-05-26","pret":0.00247,"close":32.3}
{"ticker":"PRAH","date":"2015-05-27","pret":0.00184,"close":32.73}
{"ticker":"PRAH","date":"2015-05-28","pret":0.00582,"close":32.73}
{"ticker":"PRAH","date":"2015-05-29","pret":0.00274,"close":33.46}
{"ticker":"PRAH","date":"2015-06-01","pret":0.03324,"close":33.52}
{"ticker":"PRAH","date":"2015-06-02","pret":-0.01364,"close":33.8}
{"ticker":"PRAH","date":"2015-06-03","pret":0.00833,"close":33.77}
{"ticker":"PRAH","date":"2015-06-04","pret":-0.00208,"close":33.72}
{"ticker":"PRAH","date":"2015-06-05","pret":0.00208,"close":33.97}
{"ticker":"PRAH","date":"2015-06-08","pret":0.00118,"close":34.04}
{"ticker":"PRAH","date":"2015-06-09","pret":0.00295,"close":34.81}
{"ticker":"PRAH","date":"2015-06-10","pret":0.02763,"close":35.7}
{"ticker":"PRAH","date":"2015-06-11","pret":0.02995,"close":35.28}
{"ticker":"PRAH","date":"2015-06-12","pret":-0.0194,"close":34.92}
{"ticker":"PRAH","date":"2015-06-15","pret":-0.01286,"close":34.91}
{"ticker":"PRAH","date":"2015-06-16","pret":0.00488,"close":35.08}
{"ticker":"PRAH","date":"2015-06-17","pret":0.00996,"close":35.45}
{"ticker":"PRAH","date":"2015-06-18","pret":0.01043,"close":35.88}
{"ticker":"PRAH","date":"2015-06-19","pret":0.00921,"close":36}
{"ticker":"PRAH","date":"2015-06-22","pret":0.01215,"close":36.6}
{"ticker":"PRAH","date":"2015-06-23","pret":0.00438,"close":36.62}
{"ticker":"PRAH","date":"2015-06-24","pret":0,"close":35.86}
{"ticker":"PRAH","date":"2015-06-25","pret":-0.01348,"close":35.77}
{"ticker":"PRAH","date":"2015-06-26","pret":-0.00444,"close":36.07}
{"ticker":"PRAH","date":"2015-06-29","pret":-0.0126,"close":35.5}
{"ticker":"PRAH","date":"2015-06-30","pret":0.01148,"close":36.33}
{"ticker":"PRAH","date":"2015-07-01","pret":0.0163,"close":36.06}
{"ticker":"PRAH","date":"2015-07-02","pret":-0.00964,"close":35.95}
{"ticker":"PRAH","date":"2015-07-06","pret":-0.00861,"close":36.05}
{"ticker":"PRAH","date":"2015-07-07","pret":0.00972,"close":36.05}
{"ticker":"PRAH","date":"2015-07-08","pret":-0.01672,"close":35.98}
{"ticker":"PRAH","date":"2015-07-09","pret":0.0236,"close":36.13}
{"ticker":"PRAH","date":"2015-07-10","pret":0.00164,"close":37.73}
{"ticker":"PRAH","date":"2015-07-13","pret":0.03685,"close":38.35}
{"ticker":"PRAH","date":"2015-07-14","pret":0.00841,"close":38.52}
{"ticker":"PRAH","date":"2015-07-15","pret":0.00834,"close":39.38}
{"ticker":"PRAH","date":"2015-07-16","pret":0.03144,"close":39.44}
{"ticker":"PRAH","date":"2015-07-17","pret":-0.00353,"close":39.54}
{"ticker":"PRAH","date":"2015-07-20","pret":-0.00456,"close":39.69}
{"ticker":"PRAH","date":"2015-07-21","pret":0.0043,"close":39.55}
{"ticker":"PRAH","date":"2015-07-22","pret":0.00151,"close":40.14}
{"ticker":"PRAH","date":"2015-07-23","pret":0.0175,"close":40.04}
{"ticker":"PRAH","date":"2015-07-24","pret":-0.01021,"close":38.97}
{"ticker":"PRAH","date":"2015-07-27","pret":-0.03438,"close":40.61}
{"ticker":"PRAH","date":"2015-07-28","pret":0.0669,"close":41.74}
{"ticker":"PRAH","date":"2015-07-29","pret":0.01324,"close":41.83}
{"ticker":"PRAH","date":"2015-07-30","pret":0.00215,"close":42.12}
{"ticker":"PRAH","date":"2015-07-31","pret":0.00666,"close":41.99}
{"ticker":"PRAH","date":"2015-08-03","pret":-0.00618,"close":42.22}
{"ticker":"PRAH","date":"2015-08-04","pret":0.0095,"close":42.78}
{"ticker":"PRAH","date":"2015-08-05","pret":0.01942,"close":42.82}
{"ticker":"PRAH","date":"2015-08-06","pret":-0.00931,"close":42.09}
{"ticker":"PRAH","date":"2015-08-07","pret":-0.01603,"close":42.79}
{"ticker":"PRAH","date":"2015-08-10","pret":0.02558,"close":42.1}
{"ticker":"PRAH","date":"2015-08-11","pret":-0.02487,"close":42.01}
{"ticker":"PRAH","date":"2015-08-12","pret":-0.00596,"close":40.87}
{"ticker":"PRAH","date":"2015-08-13","pret":-0.02541,"close":40.6}
{"ticker":"PRAH","date":"2015-08-14","pret":-0.00961,"close":41.12}
{"ticker":"PRAH","date":"2015-08-17","pret":0.01156,"close":41.89}
{"ticker":"PRAH","date":"2015-08-18","pret":0.0256,"close":42.44}
{"ticker":"PRAH","date":"2015-08-19","pret":0.00855,"close":41.29}
{"ticker":"PRAH","date":"2015-08-20","pret":-0.03122,"close":38.69}
{"ticker":"PRAH","date":"2015-08-21","pret":-0.07441,"close":39.24}
{"ticker":"PRAH","date":"2015-08-24","pret":-0.02259,"close":35.22}
{"ticker":"PRAH","date":"2015-08-25","pret":-0.02009,"close":37.03}
{"ticker":"PRAH","date":"2015-08-26","pret":0.03846,"close":37.04}
{"ticker":"PRAH","date":"2015-08-27","pret":-0.01355,"close":37.48}
{"ticker":"PRAH","date":"2015-08-28","pret":-0.00295,"close":37.75}
{"ticker":"PRAH","date":"2015-08-31","pret":0.01094,"close":37.63}
{"ticker":"PRAH","date":"2015-09-01","pret":-0.01848,"close":37.26}
{"ticker":"PRAH","date":"2015-09-02","pret":0.02007,"close":38.57}
{"ticker":"PRAH","date":"2015-09-03","pret":0.02123,"close":38.87}
{"ticker":"PRAH","date":"2015-09-04","pret":-0.00364,"close":38.65}
{"ticker":"PRAH","date":"2015-09-08","pret":0.0229,"close":39.72}
{"ticker":"PRAH","date":"2015-09-09","pret":0.0144,"close":39.85}
{"ticker":"PRAH","date":"2015-09-10","pret":-0.00226,"close":39.44}
{"ticker":"PRAH","date":"2015-09-11","pret":-0.01647,"close":40.75}
{"ticker":"PRAH","date":"2015-09-14","pret":0.04227,"close":41.89}
{"ticker":"PRAH","date":"2015-09-15","pret":0.02897,"close":43.05}
{"ticker":"PRAH","date":"2015-09-16","pret":0.02537,"close":43.64}
{"ticker":"PRAH","date":"2015-09-17","pret":0.01633,"close":45.44}
{"ticker":"PRAH","date":"2015-09-18","pret":0.02323,"close":45.12}
{"ticker":"PRAH","date":"2015-09-21","pret":0.01285,"close":44.15}
{"ticker":"PRAH","date":"2015-09-22","pret":-0.04134,"close":43.68}
{"ticker":"PRAH","date":"2015-09-23","pret":0.00206,"close":42}
{"ticker":"PRAH","date":"2015-09-24","pret":-0.04184,"close":42.72}
{"ticker":"PRAH","date":"2015-09-25","pret":0.03056,"close":41.4}
{"ticker":"PRAH","date":"2015-09-28","pret":-0.04814,"close":38.18}
{"ticker":"PRAH","date":"2015-09-29","pret":-0.07568,"close":38.24}
{"ticker":"PRAH","date":"2015-09-30","pret":0.01431,"close":38.83}
{"ticker":"PRAH","date":"2015-10-01","pret":0.00052,"close":38.86}
{"ticker":"PRAH","date":"2015-10-02","pret":-0.00466,"close":39.54}
{"ticker":"PRAH","date":"2015-10-05","pret":0.04042,"close":38.7}
{"ticker":"PRAH","date":"2015-10-06","pret":-0.04042,"close":38}
{"ticker":"PRAH","date":"2015-10-07","pret":-0.01358,"close":38.99}
{"ticker":"PRAH","date":"2015-10-08","pret":0.02108,"close":38.45}
{"ticker":"PRAH","date":"2015-10-09","pret":-0.0075,"close":38.73}
{"ticker":"PRAH","date":"2015-10-12","pret":0.00852,"close":39.16}
{"ticker":"PRAH","date":"2015-10-13","pret":-0.00077,"close":38.57}
{"ticker":"PRAH","date":"2015-10-14","pret":0.0018,"close":38.14}
{"ticker":"PRAH","date":"2015-10-15","pret":-0.02077,"close":39.31}
{"ticker":"PRAH","date":"2015-10-16","pret":0.0348,"close":39.94}
{"ticker":"PRAH","date":"2015-10-19","pret":0.01008,"close":41.39}
{"ticker":"PRAH","date":"2015-10-20","pret":0.03693,"close":41.11}
{"ticker":"PRAH","date":"2015-10-21","pret":-0.00582,"close":37.79}
{"ticker":"PRAH","date":"2015-10-22","pret":-0.0839,"close":33.98}
{"ticker":"PRAH","date":"2015-10-23","pret":-0.10032,"close":35.3}
{"ticker":"PRAH","date":"2015-10-26","pret":0.03363,"close":34.62}
{"ticker":"PRAH","date":"2015-10-27","pret":-0.0249,"close":34.62}
{"ticker":"PRAH","date":"2015-10-28","pret":0.00318,"close":36.31}
{"ticker":"PRAH","date":"2015-10-29","pret":0.03909,"close":35.18}
{"ticker":"PRAH","date":"2015-10-30","pret":-0.02503,"close":35.04}
{"ticker":"PRAH","date":"2015-11-02","pret":0.00057,"close":37.75}
{"ticker":"PRAH","date":"2015-11-03","pret":0.0877,"close":41.31}
{"ticker":"PRAH","date":"2015-11-04","pret":0.04587,"close":40.75}
{"ticker":"PRAH","date":"2015-11-05","pret":0.019,"close":41.39}
{"ticker":"PRAH","date":"2015-11-06","pret":0.01045,"close":41.4}
{"ticker":"PRAH","date":"2015-11-09","pret":-0.00242,"close":41.9}
{"ticker":"PRAH","date":"2015-11-10","pret":0.01061,"close":43.48}
{"ticker":"PRAH","date":"2015-11-11","pret":0.04617,"close":42.5}
{"ticker":"PRAH","date":"2015-11-12","pret":-0.03425,"close":41.87}
{"ticker":"PRAH","date":"2015-11-13","pret":-0.01072,"close":42}
{"ticker":"PRAH","date":"2015-11-16","pret":0.00239,"close":41.75}
{"ticker":"PRAH","date":"2015-11-17","pret":-0.01687,"close":43.13}
{"ticker":"PRAH","date":"2015-11-18","pret":0.04816,"close":42.45}
{"ticker":"PRAH","date":"2015-11-19","pret":-0.02107,"close":41.14}
{"ticker":"PRAH","date":"2015-11-20","pret":-0.01983,"close":42.96}
{"ticker":"PRAH","date":"2015-11-23","pret":0.04067,"close":43.18}
{"ticker":"PRAH","date":"2015-11-24","pret":-0.00371,"close":43.98}
{"ticker":"PRAH","date":"2015-11-25","pret":0.02003,"close":44.28}
{"ticker":"PRAH","date":"2015-11-26"}
{"ticker":"PRAH","date":"2015-11-27","pret":0.00817,"close":45.94}
{"ticker":"PRAH","date":"2015-11-30","pret":0.04206,"close":45.28}
{"ticker":"PRAH","date":"2015-12-01","pret":-0.01727,"close":45.48}
{"ticker":"PRAH","date":"2015-12-02","pret":0.00132,"close":43.44}
{"ticker":"PRAH","date":"2015-12-03","pret":-0.03451,"close":42.14}
{"ticker":"PRAH","date":"2015-12-04","pret":-0.04143,"close":43.76}
{"ticker":"PRAH","date":"2015-12-07","pret":0.03457,"close":42.68}
{"ticker":"PRAH","date":"2015-12-08","pret":-0.02416,"close":44.81}
{"ticker":"PRAH","date":"2015-12-09","pret":0.05246,"close":43.23}
{"ticker":"PRAH","date":"2015-12-10","pret":-0.03891,"close":43.42}
{"ticker":"PRAH","date":"2015-12-11","pret":-0.0105,"close":44.5}
{"ticker":"PRAH","date":"2015-12-14","pret":0.04896,"close":46.71}
{"ticker":"PRAH","date":"2015-12-15","pret":0.05177,"close":46.68}
{"ticker":"PRAH","date":"2015-12-16","pret":-0.00361,"close":46.82}
{"ticker":"PRAH","date":"2015-12-17"}
{"ticker":"PRAH","date":"2015-12-18","pret":0.01792,"close":47.63}
{"ticker":"PRAH","date":"2015-12-21","pret":0.00396,"close":47.45}
{"ticker":"PRAH","date":"2015-12-22","pret":-0.00752,"close":46.96}
{"ticker":"PRAH","date":"2015-12-23","pret":-0.00399,"close":47.6}
{"ticker":"PRAH","date":"2015-12-24","pret":0.00755,"close":47.72}
{"ticker":"PRAH","date":"2015-12-28","pret":-0.0084,"close":49.24}
{"ticker":"PRAH","date":"2015-12-29","pret":0.04572,"close":47.95}
{"ticker":"PRAH","date":"2015-12-30","pret":-0.03482,"close":47.22}
{"ticker":"PRAH","date":"2015-12-31","pret":-0.02043,"close":45.27}
{"ticker":"PRAH","date":"2016-01-04","pret":-0.0646,"close":44.11}
{"ticker":"PRAH","date":"2016-01-05","pret":0.00113,"close":43.99}
{"ticker":"PRE","date":"2015-01-02","pret":-0.01087,"close":112.62}
{"ticker":"PRE","date":"2015-01-05","pret":-0.0238,"close":110.95}
{"ticker":"PRE","date":"2015-01-06","pret":0.00027,"close":111.1}
{"ticker":"PRE","date":"2015-01-07","pret":-0.00045,"close":112.16}
{"ticker":"PRE","date":"2015-01-08","pret":0.0152,"close":114.51}
{"ticker":"PRE","date":"2015-01-09","pret":0.01358,"close":113.35}
{"ticker":"PRE","date":"2015-01-12","pret":-0.01367,"close":112.42}
{"ticker":"PRE","date":"2015-01-13","pret":0.00035,"close":112.74}
{"ticker":"PRE","date":"2015-01-14","pret":-0.02573,"close":111.59}
{"ticker":"PRE","date":"2015-01-15","pret":0.01035,"close":112}
{"ticker":"PRE","date":"2015-01-16","pret":0.00277,"close":113.76}
{"ticker":"PRE","date":"2015-01-20","pret":0.01137,"close":112.38}
{"ticker":"PRE","date":"2015-01-21","pret":-0.00718,"close":113.11}
{"ticker":"PRE","date":"2015-01-22","pret":0.01123,"close":114.99}
{"ticker":"PRE","date":"2015-01-23","pret":0.00963,"close":114.14}
{"ticker":"PRE","date":"2015-01-26","pret":-0.01616,"close":115.5}
{"ticker":"PRE","date":"2015-01-27","pret":0.01118,"close":115.9}
{"ticker":"PRE","date":"2015-01-28","pret":0.01692,"close":114.4}
{"ticker":"PRE","date":"2015-01-29","pret":-0.01535,"close":114.58}
{"ticker":"PRE","date":"2015-01-30","pret":-0.00438,"close":114.4}
{"ticker":"PRE","date":"2015-02-02","pret":0.00447,"close":114.11}
{"ticker":"PRE","date":"2015-02-03","pret":0.00061,"close":120.86}
{"ticker":"PRE","date":"2015-02-04","pret":0.04266,"close":119.46}
{"ticker":"PRE","date":"2015-02-05","pret":0.00426,"close":121.09}
{"ticker":"PRE","date":"2015-02-06","pret":0.01653,"close":121.08}
{"ticker":"PRE","date":"2015-02-09","pret":-0.00823,"close":121.35}
{"ticker":"PRE","date":"2015-02-10","pret":0.00445,"close":119.38}
{"ticker":"PRE","date":"2015-02-11","pret":-0.02381,"close":119}
{"ticker":"PRE","date":"2015-02-12","pret":-0.0016,"close":119.78}
{"ticker":"PRE","date":"2015-02-13","pret":0.01333,"close":119.71}
{"ticker":"PRE","date":"2015-02-17","pret":-0.0066,"close":118.8}
{"ticker":"PRE","date":"2015-02-18","pret":-0.00698,"close":118.8}
{"ticker":"PRE","date":"2015-02-19","pret":-0.00186,"close":118.5}
{"ticker":"PRE","date":"2015-02-20","pret":0.00574,"close":117.69}
{"ticker":"PRE","date":"2015-02-23","pret":-0.01023,"close":115.28}
{"ticker":"PRE","date":"2015-02-24","pret":-0.02312,"close":115.35}
{"ticker":"PRE","date":"2015-02-25","pret":0.00156,"close":114.96}
{"ticker":"PRE","date":"2015-02-26","pret":-0.00487,"close":114.88}
{"ticker":"PRE","date":"2015-02-27","pret":-0.0014,"close":114.5}
{"ticker":"PRE","date":"2015-03-02","pret":0.0034,"close":114.61}
{"ticker":"PRE","date":"2015-03-03","pret":-0.00962,"close":113.63}
{"ticker":"PRE","date":"2015-03-04","pret":-0.00511,"close":112.3}
{"ticker":"PRE","date":"2015-03-05","pret":-0.00772,"close":113.72}
{"ticker":"PRE","date":"2015-03-06","pret":0.0071,"close":114.25}
{"ticker":"PRE","date":"2015-03-09","pret":0.01082,"close":113.45}
{"ticker":"PRE","date":"2015-03-10","pret":-0.01596,"close":111.02}
{"ticker":"PRE","date":"2015-03-11","pret":-0.01757,"close":111.93}
{"ticker":"PRE","date":"2015-03-12","pret":0.01792,"close":112.75}
{"ticker":"PRE","date":"2015-03-13","pret":0.00204,"close":113.08}
{"ticker":"PRE","date":"2015-03-16","pret":0.00398,"close":112.69}
{"ticker":"PRE","date":"2015-03-17","pret":-0.00869,"close":113.77}
{"ticker":"PRE","date":"2015-03-18","pret":0.0131,"close":113.14}
{"ticker":"PRE","date":"2015-03-19","pret":-0.0037,"close":112.99}
{"ticker":"PRE","date":"2015-03-20","pret":-0.00124,"close":112.84}
{"ticker":"PRE","date":"2015-03-23","pret":-0.00523,"close":112.85}
{"ticker":"PRE","date":"2015-03-24","pret":-0.00107,"close":111.69}
{"ticker":"PRE","date":"2015-03-25","pret":-0.00312,"close":112.41}
{"ticker":"PRE","date":"2015-03-26","pret":0.01135,"close":113.71}
{"ticker":"PRE","date":"2015-03-27","pret":0.0007,"close":113.9}
{"ticker":"PRE","date":"2015-03-30","pret":0.00527,"close":114.96}
{"ticker":"PRE","date":"2015-03-31","pret":0.00096,"close":114.33}
{"ticker":"PRE","date":"2015-04-01","pret":0.00358,"close":115.14}
{"ticker":"PRE","date":"2015-04-02","pret":0.01231,"close":114.63}
{"ticker":"PRE","date":"2015-04-06","pret":-0.01739,"close":114.64}
{"ticker":"PRE","date":"2015-04-07","pret":0.00525,"close":113.99}
{"ticker":"PRE","date":"2015-04-08","pret":-0.00244,"close":115.8}
{"ticker":"PRE","date":"2015-04-09","pret":0.01294,"close":117.2}
{"ticker":"PRE","date":"2015-04-10","pret":0.01244,"close":118.67}
{"ticker":"PRE","date":"2015-04-13","pret":0.01816,"close":119.14}
{"ticker":"PRE","date":"2015-04-14","pret":-0.0026,"close":129.25}
{"ticker":"PRE","date":"2015-04-15","pret":0.08106,"close":129.66}
{"ticker":"PRE","date":"2015-04-16","pret":0.00317,"close":129.63}
{"ticker":"PRE","date":"2015-04-17","pret":-0.0072,"close":129.43}
{"ticker":"PRE","date":"2015-04-20","pret":0.00728,"close":129.05}
{"ticker":"PRE","date":"2015-04-21","pret":-0.0027,"close":129.71}
{"ticker":"PRE","date":"2015-04-22","pret":0.00378,"close":129.5}
{"ticker":"PRE","date":"2015-04-23","pret":-0.00208,"close":129.04}
{"ticker":"PRE","date":"2015-04-24","pret":-0.00371,"close":129.04}
{"ticker":"PRE","date":"2015-04-27","pret":-0.00008,"close":128.57}
{"ticker":"PRE","date":"2015-04-28","pret":-0.00388,"close":129.42}
{"ticker":"PRE","date":"2015-04-29","pret":0.00388,"close":128.72}
{"ticker":"PRE","date":"2015-04-30","pret":-0.00233,"close":128}
{"ticker":"PRE","date":"2015-05-01","pret":-0.00545,"close":128.3}
{"ticker":"PRE","date":"2015-05-04","pret":-0.0029,"close":126.93}
{"ticker":"PRE","date":"2015-05-05","pret":-0.00937,"close":128}
{"ticker":"PRE","date":"2015-05-06","pret":0.00835,"close":128.44}
{"ticker":"PRE","date":"2015-05-07","pret":0.00071,"close":128.59}
{"ticker":"PRE","date":"2015-05-08","pret":0.01871,"close":132.85}
{"ticker":"PRE","date":"2015-05-11","pret":0.02206,"close":133.44}
{"ticker":"PRE","date":"2015-05-12","pret":0.02041,"close":134.56}
{"ticker":"PRE","date":"2015-05-13","pret":-0.00822,"close":134.32}
{"ticker":"PRE","date":"2015-05-14","pret":-0.00186,"close":134.09}
{"ticker":"PRE","date":"2015-05-15","pret":-0.00052,"close":134.23}
{"ticker":"PRE","date":"2015-05-18","pret":-0.00119,"close":134.4}
{"ticker":"PRE","date":"2015-05-19","pret":0.00015,"close":134.17}
{"ticker":"PRE","date":"2015-05-20","pret":0.00676,"close":134.4}
{"ticker":"PRE","date":"2015-05-21","pret":-0.00654,"close":133.53}
{"ticker":"PRE","date":"2015-05-22","pret":-0.00801,"close":133.03}
{"ticker":"PRE","date":"2015-05-26","pret":-0.00233,"close":132.09}
{"ticker":"PRE","date":"2015-05-27","pret":-0.0037,"close":132.25}
{"ticker":"PRE","date":"2015-05-28","pret":-0.00091,"close":132.34}
{"ticker":"PRE","date":"2015-05-29","pret":0.00626,"close":131.43}
{"ticker":"PRE","date":"2015-06-01","pret":-0.0115,"close":131.84}
{"ticker":"PRE","date":"2015-06-02","pret":0.00137,"close":132.49}
{"ticker":"PRE","date":"2015-06-03","pret":0.00712,"close":132.38}
{"ticker":"PRE","date":"2015-06-04","pret":-0.00773,"close":131.71}
{"ticker":"PRE","date":"2015-06-05","pret":0.00712,"close":131.93}
{"ticker":"PRE","date":"2015-06-08","pret":-0.00113,"close":130.79}
{"ticker":"PRE","date":"2015-06-09","pret":-0.01316,"close":130.12}
{"ticker":"PRE","date":"2015-06-10","pret":-0.00338,"close":130.32}
{"ticker":"PRE","date":"2015-06-11","pret":0.00008,"close":131.56}
{"ticker":"PRE","date":"2015-06-12","pret":0.00765,"close":130.97}
{"ticker":"PRE","date":"2015-06-15","pret":-0.01197,"close":130.5}
{"ticker":"PRE","date":"2015-06-16","pret":0.00554,"close":131.88}
{"ticker":"PRE","date":"2015-06-17","pret":0.0097,"close":130.85}
{"ticker":"PRE","date":"2015-06-18","pret":-0.00404,"close":131.38}
{"ticker":"PRE","date":"2015-06-19","pret":0.00213,"close":130.81}
{"ticker":"PRE","date":"2015-06-22","pret":-0.0019,"close":131.02}
{"ticker":"PRE","date":"2015-06-23","pret":0.00358,"close":129.93}
{"ticker":"PRE","date":"2015-06-24","pret":-0.0137,"close":129.3}
{"ticker":"PRE","date":"2015-06-25","pret":0.00169,"close":128.9}
{"ticker":"PRE","date":"2015-06-26","pret":-0.0054,"close":129.25}
{"ticker":"PRE","date":"2015-06-29","pret":-0.00457,"close":128.55}
{"ticker":"PRE","date":"2015-06-30","pret":0.00124,"close":128.5}
{"ticker":"PRE","date":"2015-07-01","pret":0.00765,"close":129.93}
{"ticker":"PRE","date":"2015-07-02","pret":0.00254,"close":130.75}
{"ticker":"PRE","date":"2015-07-06","pret":-0.00092,"close":131}
{"ticker":"PRE","date":"2015-07-07","pret":0.00926,"close":131.49}
{"ticker":"PRE","date":"2015-07-08","pret":-0.00481,"close":131.09}
{"ticker":"PRE","date":"2015-07-09","pret":0.01421,"close":131.13}
{"ticker":"PRE","date":"2015-07-10","pret":-0.00302,"close":131.75}
{"ticker":"PRE","date":"2015-07-13","pret":0.00166,"close":132.25}
{"ticker":"PRE","date":"2015-07-14","pret":-0.00189,"close":132.63}
{"ticker":"PRE","date":"2015-07-15","pret":0.00265,"close":133}
{"ticker":"PRE","date":"2015-07-16","pret":0.00527,"close":134.29}
{"ticker":"PRE","date":"2015-07-17","pret":0.00994,"close":134.85}
{"ticker":"PRE","date":"2015-07-20","pret":0.00962,"close":134.97}
{"ticker":"PRE","date":"2015-07-21","pret":0.00258,"close":136.1}
{"ticker":"PRE","date":"2015-07-22","pret":0,"close":136.1}
{"ticker":"PRE","date":"2015-07-23","pret":-0.00074,"close":135.39}
{"ticker":"PRE","date":"2015-07-24","pret":-0.00442,"close":135.75}
{"ticker":"PRE","date":"2015-07-27","pret":0.00074,"close":134.91}
{"ticker":"PRE","date":"2015-07-28","pret":-0.00741,"close":135.28}
{"ticker":"PRE","date":"2015-07-29","pret":0.00438,"close":135.56}
{"ticker":"PRE","date":"2015-07-30","pret":0.00369,"close":135.63}
{"ticker":"PRE","date":"2015-07-31","pret":0.00111,"close":135.96}
{"ticker":"PRE","date":"2015-08-03","pret":0.01991,"close":139.2}
{"ticker":"PRE","date":"2015-08-04","pret":0.00454,"close":139.06}
{"ticker":"PRE","date":"2015-08-05","pret":-0.00346,"close":138.35}
{"ticker":"PRE","date":"2015-08-06","pret":-0.00195,"close":138.07}
{"ticker":"PRE","date":"2015-08-07","pret":-0.00195,"close":137.8}
{"ticker":"PRE","date":"2015-08-10","pret":-0.00312,"close":138}
{"ticker":"PRE","date":"2015-08-11","pret":0.00254,"close":138.18}
{"ticker":"PRE","date":"2015-08-12","pret":0,"close":138.1}
{"ticker":"PRE","date":"2015-08-13","pret":0.00253,"close":138.2}
{"ticker":"PRE","date":"2015-08-14","pret":0.00116,"close":138.39}
{"ticker":"PRE","date":"2015-08-17","pret":-0.00166,"close":138.6}
{"ticker":"PRE","date":"2015-08-18","pret":0.0021,"close":138.62}
{"ticker":"PRE","date":"2015-08-19","pret":-0.00014,"close":138.59}
{"ticker":"PRE","date":"2015-08-20","pret":-0.00029,"close":138.5}
{"ticker":"PRE","date":"2015-08-21","pret":-0.00007,"close":138.25}
{"ticker":"PRE","date":"2015-08-24","pret":-0.00362,"close":137.55}
{"ticker":"PRE","date":"2015-08-25","pret":0.00181,"close":137.9}
{"ticker":"PRE","date":"2015-08-26","pret":-0.00014,"close":137.84}
{"ticker":"PRE","date":"2015-08-27","pret":-0.00058,"close":138.12}
{"ticker":"PRE","date":"2015-08-28","pret":-0.00058,"close":138.5}
{"ticker":"PRE","date":"2015-08-31","pret":0.00145,"close":138.41}
{"ticker":"PRE","date":"2015-09-01","pret":-0.00159,"close":138.31}
{"ticker":"PRE","date":"2015-09-02","pret":0.00325,"close":138.8}
{"ticker":"PRE","date":"2015-09-03","pret":0.00202,"close":138.48}
{"ticker":"PRE","date":"2015-09-04","pret":-0.00332,"close":138.15}
{"ticker":"PRE","date":"2015-09-08","pret":0.00029,"close":138}
{"ticker":"PRE","date":"2015-09-09","pret":0,"close":138.25}
{"ticker":"PRE","date":"2015-09-10","pret":-0.00145,"close":138.38}
{"ticker":"PRE","date":"2015-09-11","pret":0.00101,"close":138.55}
{"ticker":"PRE","date":"2015-09-14","pret":0.0021,"close":138.47}
{"ticker":"PRE","date":"2015-09-15","pret":0.00007,"close":138.38}
{"ticker":"PRE","date":"2015-09-16","pret":-0.00159,"close":138.42}
{"ticker":"PRE","date":"2015-09-17","pret":0.00014,"close":138.13}
{"ticker":"PRE","date":"2015-09-18","pret":-0.0013,"close":137.95}
{"ticker":"PRE","date":"2015-09-21","pret":0.00036,"close":138.8}
{"ticker":"PRE","date":"2015-09-22","pret":0.00094,"close":138.5}
{"ticker":"PRE","date":"2015-09-23","pret":0.00014,"close":138.12}
{"ticker":"PRE","date":"2015-09-24","pret":-0.00202,"close":137.76}
{"ticker":"PRE","date":"2015-09-25","pret":-0.00116,"close":137.82}
{"ticker":"PRE","date":"2015-09-28","pret":-0.00087,"close":138.02}
{"ticker":"PRE","date":"2015-09-29","pret":0.00217,"close":138.23}
{"ticker":"PRE","date":"2015-09-30","pret":0.00159,"close":138.88}
{"ticker":"PRE","date":"2015-10-01","pret":0.00217,"close":138.45}
{"ticker":"PRE","date":"2015-10-02","pret":-0.00376,"close":138.65}
{"ticker":"PRE","date":"2015-10-05","pret":0.0044,"close":138.73}
{"ticker":"PRE","date":"2015-10-06","pret":-0.0005,"close":138.93}
{"ticker":"PRE","date":"2015-10-07","pret":0.00202,"close":139}
{"ticker":"PRE","date":"2015-10-08","pret":0.00065,"close":138.97}
{"ticker":"PRE","date":"2015-10-09","pret":-0.0005,"close":139}
{"ticker":"PRE","date":"2015-10-12","pret":0.00129,"close":139.21}
{"ticker":"PRE","date":"2015-10-13","pret":-0.00129,"close":138.8}
{"ticker":"PRE","date":"2015-10-14","pret":-0.00144,"close":138.6}
{"ticker":"PRE","date":"2015-10-15","pret":-0.00058,"close":138.88}
{"ticker":"PRE","date":"2015-10-16","pret":0.00079,"close":138.8}
{"ticker":"PRE","date":"2015-10-19","pret":-0.00029,"close":139.18}
{"ticker":"PRE","date":"2015-10-20","pret":0.00252,"close":138.9}
{"ticker":"PRE","date":"2015-10-21","pret":-0.00137,"close":138.84}
{"ticker":"PRE","date":"2015-10-22","pret":-0.0005,"close":139}
{"ticker":"PRE","date":"2015-10-23","pret":0.00187,"close":138.96}
{"ticker":"PRE","date":"2015-10-26","pret":-0.00151,"close":139.11}
{"ticker":"PRE","date":"2015-10-27","pret":0.00108,"close":138.97}
{"ticker":"PRE","date":"2015-10-28","pret":-0.00007,"close":139.34}
{"ticker":"PRE","date":"2015-10-29","pret":0.00079,"close":139.49}
{"ticker":"PRE","date":"2015-10-30","pret":0.00165,"close":139}
{"ticker":"PRE","date":"2015-11-02","pret":-0.00158,"close":139.46}
{"ticker":"PRE","date":"2015-11-03","pret":0.00115,"close":139.5}
{"ticker":"PRE","date":"2015-11-04","pret":-0.00065,"close":138.4}
{"ticker":"PRE","date":"2015-11-05","pret":-0.00576,"close":138.33}
{"ticker":"PRE","date":"2015-11-06","pret":-0.00087,"close":138.31}
{"ticker":"PRE","date":"2015-11-09","pret":-0.00087,"close":138.3}
{"ticker":"PRE","date":"2015-11-10","pret":0.00051,"close":138.3}
{"ticker":"PRE","date":"2015-11-11","pret":0.00087,"close":138.37}
{"ticker":"PRE","date":"2015-11-12","pret":-0.00036,"close":138.25}
{"ticker":"PRE","date":"2015-11-13","pret":-0.0008,"close":138.3}
{"ticker":"PRE","date":"2015-11-16","pret":0.00072,"close":139.03}
{"ticker":"PRE","date":"2015-11-17","pret":0.00368,"close":138.62}
{"ticker":"PRE","date":"2015-11-18","pret":-0.00043,"close":138.92}
{"ticker":"PRE","date":"2015-11-19","pret":0.00022,"close":138.95}
{"ticker":"PRE","date":"2015-11-20","pret":0.00237,"close":138.95}
{"ticker":"PRE","date":"2015-11-23","pret":-0.00115,"close":139.04}
{"ticker":"PRE","date":"2015-11-24","pret":-0.00036,"close":139.2}
{"ticker":"PRE","date":"2015-11-25","pret":0.00115,"close":139.15}
{"ticker":"PRE","date":"2015-11-26"}
{"ticker":"PRE","date":"2015-11-27","pret":0.00065,"close":139.15}
{"ticker":"PRE","date":"2015-11-30","pret":0.00058,"close":139.13}
{"ticker":"PRE","date":"2015-12-01","pret":-0.00058,"close":139.2}
{"ticker":"PRE","date":"2015-12-02","pret":0,"close":139.1}
{"ticker":"PRE","date":"2015-12-03","pret":0.00007,"close":139}
{"ticker":"PRE","date":"2015-12-04","pret":-0.00144,"close":138.95}
{"ticker":"PRE","date":"2015-12-07","pret":-0.00043,"close":138.96}
{"ticker":"PRE","date":"2015-12-08","pret":-0.00043,"close":139.05}
{"ticker":"PRE","date":"2015-12-09","pret":0.00079,"close":138.79}
{"ticker":"PRE","date":"2015-12-10","pret":0.00094,"close":138.86}
{"ticker":"PRE","date":"2015-12-11","pret":-0.00274,"close":139}
{"ticker":"PRE","date":"2015-12-14","pret":0.00223,"close":139}
{"ticker":"PRE","date":"2015-12-15","pret":-0.00115,"close":139}
{"ticker":"PRE","date":"2015-12-16","pret":0.00072,"close":138.86}
{"ticker":"PRE","date":"2015-12-17"}
{"ticker":"PRE","date":"2015-12-18","pret":-0.00007,"close":139}
{"ticker":"PRE","date":"2015-12-21","pret":0.0005,"close":139.22}
{"ticker":"PRE","date":"2015-12-22","pret":0.00136,"close":139.25}
{"ticker":"PRE","date":"2015-12-23","pret":0,"close":139.55}
{"ticker":"PRE","date":"2015-12-24","pret":0.00265,"close":139.63}
{"ticker":"PRE","date":"2015-12-28","pret":-0.00079,"close":139.88}
{"ticker":"PRE","date":"2015-12-29","pret":0.00308,"close":140}
{"ticker":"PRE","date":"2015-12-30","pret":0.00093,"close":139.86}
{"ticker":"PRE","date":"2015-12-31","pret":-0.00214,"close":139.74}
{"ticker":"PRE","date":"2016-01-04","pret":0.00143,"close":140.05}
{"ticker":"PRE","date":"2016-01-05","pret":0,"close":139.78}
{"ticker":"PRFT","date":"2015-01-02","pret":0.0032,"close":18.54}
{"ticker":"PRFT","date":"2015-01-05","pret":-0.01937,"close":18.55}
{"ticker":"PRFT","date":"2015-01-06","pret":0.01027,"close":18.04}
{"ticker":"PRFT","date":"2015-01-07","pret":-0.01954,"close":18.56}
{"ticker":"PRFT","date":"2015-01-08","pret":0.02811,"close":18.78}
{"ticker":"PRFT","date":"2015-01-09","pret":0.00532,"close":18.37}
{"ticker":"PRFT","date":"2015-01-12","pret":-0.0296,"close":18.02}
{"ticker":"PRFT","date":"2015-01-13","pret":-0.00493,"close":18.32}
{"ticker":"PRFT","date":"2015-01-14","pret":-0.00937,"close":18.31}
{"ticker":"PRFT","date":"2015-01-15","pret":0.01648,"close":18.44}
{"ticker":"PRFT","date":"2015-01-16","pret":0.00054,"close":19.3}
{"ticker":"PRFT","date":"2015-01-20","pret":0.05355,"close":19.82}
{"ticker":"PRFT","date":"2015-01-21","pret":0.01638,"close":19.51}
{"ticker":"PRFT","date":"2015-01-22","pret":-0.00203,"close":19.26}
{"ticker":"PRFT","date":"2015-01-23","pret":-0.02213,"close":19.2}
{"ticker":"PRFT","date":"2015-01-26","pret":-0.00365,"close":19.2}
{"ticker":"PRFT","date":"2015-01-27","pret":-0.00734,"close":18.96}
{"ticker":"PRFT","date":"2015-01-28","pret":-0.00105,"close":18.59}
{"ticker":"PRFT","date":"2015-01-29","pret":-0.02885,"close":18.45}
{"ticker":"PRFT","date":"2015-01-30","pret":-0.00871,"close":18}
{"ticker":"PRFT","date":"2015-02-02","pret":-0.01598,"close":18.23}
{"ticker":"PRFT","date":"2015-02-03","pret":0.01598,"close":18.91}
{"ticker":"PRFT","date":"2015-02-04","pret":0.02963,"close":18.77}
{"ticker":"PRFT","date":"2015-02-05","pret":0.00371,"close":19.1}
{"ticker":"PRFT","date":"2015-02-06","pret":0.01,"close":19.07}
{"ticker":"PRFT","date":"2015-02-09","pret":-0.0042,"close":18.55}
{"ticker":"PRFT","date":"2015-02-10","pret":-0.01536,"close":18.86}
{"ticker":"PRFT","date":"2015-02-11","pret":0.0016,"close":18.98}
{"ticker":"PRFT","date":"2015-02-12","pret":0.02214,"close":19.13}
{"ticker":"PRFT","date":"2015-02-13","pret":-0.00313,"close":19.53}
{"ticker":"PRFT","date":"2015-02-17","pret":0.01968,"close":19.68}
{"ticker":"PRFT","date":"2015-02-18","pret":0.00512,"close":19.52}
{"ticker":"PRFT","date":"2015-02-19","pret":-0.00204,"close":19.83}
{"ticker":"PRFT","date":"2015-02-20","pret":0.01623,"close":19.6}
{"ticker":"PRFT","date":"2015-02-23","pret":-0.02084,"close":19.2}
{"ticker":"PRFT","date":"2015-02-24","pret":-0.01605,"close":19.54}
{"ticker":"PRFT","date":"2015-02-25","pret":0.01554,"close":19.48}
{"ticker":"PRFT","date":"2015-02-26","pret":-0.00309,"close":19.45}
{"ticker":"PRFT","date":"2015-02-27","pret":0.00257,"close":19.88}
{"ticker":"PRFT","date":"2015-03-02","pret":0.02187,"close":20.06}
{"ticker":"PRFT","date":"2015-03-03","pret":0.00251,"close":19.85}
{"ticker":"PRFT","date":"2015-03-04","pret":-0.01262,"close":19.59}
{"ticker":"PRFT","date":"2015-03-05","pret":0.00557,"close":19.54}
{"ticker":"PRFT","date":"2015-03-06","pret":-0.00152,"close":20.3}
{"ticker":"PRFT","date":"2015-03-09","pret":0.00101,"close":19.77}
{"ticker":"PRFT","date":"2015-03-10","pret":-0.00812,"close":19.62}
{"ticker":"PRFT","date":"2015-03-11","pret":-0.00255,"close":19.43}
{"ticker":"PRFT","date":"2015-03-12","pret":0.00051,"close":19.96}
{"ticker":"PRFT","date":"2015-03-13","pret":0.00915,"close":19.98}
{"ticker":"PRFT","date":"2015-03-16","pret":0.01107,"close":20.18}
{"ticker":"PRFT","date":"2015-03-17","pret":0.00847,"close":20.19}
{"ticker":"PRFT","date":"2015-03-18","pret":0,"close":20.4}
{"ticker":"PRFT","date":"2015-03-19","pret":0.01086,"close":20.82}
{"ticker":"PRFT","date":"2015-03-20","pret":0.01848,"close":20.72}
{"ticker":"PRFT","date":"2015-03-23","pret":-0.00628,"close":20.49}
{"ticker":"PRFT","date":"2015-03-24","pret":-0.00975,"close":20.35}
{"ticker":"PRFT","date":"2015-03-25","pret":-0.02078,"close":19.82}
{"ticker":"PRFT","date":"2015-03-26","pret":-0.01005,"close":20.15}
{"ticker":"PRFT","date":"2015-03-27","pret":0.01653,"close":20.61}
{"ticker":"PRFT","date":"2015-03-30","pret":0.02454,"close":20.7}
{"ticker":"PRFT","date":"2015-03-31","pret":0.00387,"close":20.69}
{"ticker":"PRFT","date":"2015-04-01","pret":-0.00387,"close":20.77}
{"ticker":"PRFT","date":"2015-04-02","pret":0.00965,"close":20.98}
{"ticker":"PRFT","date":"2015-04-06","pret":0.00336,"close":20.85}
{"ticker":"PRFT","date":"2015-04-07","pret":-0.00192,"close":20.87}
{"ticker":"PRFT","date":"2015-04-08","pret":0.00096,"close":21.07}
{"ticker":"PRFT","date":"2015-04-09","pret":0.01048,"close":21.05}
{"ticker":"PRFT","date":"2015-04-10","pret":0.00237,"close":21.19}
{"ticker":"PRFT","date":"2015-04-13","pret":-0.00237,"close":20.93}
{"ticker":"PRFT","date":"2015-04-14","pret":-0.00809,"close":20.83}
{"ticker":"PRFT","date":"2015-04-15","pret":0.00334,"close":20.72}
{"ticker":"PRFT","date":"2015-04-16","pret":-0.01149,"close":20.68}
{"ticker":"PRFT","date":"2015-04-17","pret":-0.017,"close":20.04}
{"ticker":"PRFT","date":"2015-04-20","pret":-0.0178,"close":20.51}
{"ticker":"PRFT","date":"2015-04-21","pret":0.02706,"close":20.54}
{"ticker":"PRFT","date":"2015-04-22","pret":-0.00438,"close":20.7}
{"ticker":"PRFT","date":"2015-04-23","pret":0.00874,"close":20.81}
{"ticker":"PRFT","date":"2015-04-24","pret":0.0077,"close":20.73}
{"ticker":"PRFT","date":"2015-04-27","pret":-0.00192,"close":20.8}
{"ticker":"PRFT","date":"2015-04-28","pret":-0.00241,"close":20.89}
{"ticker":"PRFT","date":"2015-04-29","pret":0.00289,"close":20.94}
{"ticker":"PRFT","date":"2015-04-30","pret":-0.0024,"close":20.63}
{"ticker":"PRFT","date":"2015-05-01","pret":-0.00338,"close":20.43}
{"ticker":"PRFT","date":"2015-05-04","pret":-0.01509,"close":20.34}
{"ticker":"PRFT","date":"2015-05-05","pret":-0.00837,"close":19.85}
{"ticker":"PRFT","date":"2015-05-06","pret":-0.01646,"close":19.89}
{"ticker":"PRFT","date":"2015-05-07","pret":-0.11046,"close":19.01}
{"ticker":"PRFT","date":"2015-05-08","pret":0.06204,"close":19.81}
{"ticker":"PRFT","date":"2015-05-11","pret":0.03882,"close":19.76}
{"ticker":"PRFT","date":"2015-05-12","pret":-0.0056,"close":19.5}
{"ticker":"PRFT","date":"2015-05-13","pret":-0.00769,"close":19.63}
{"ticker":"PRFT","date":"2015-05-14","pret":0.01074,"close":19.81}
{"ticker":"PRFT","date":"2015-05-15","pret":0.00962,"close":19.77}
{"ticker":"PRFT","date":"2015-05-18","pret":-0.00505,"close":19.83}
{"ticker":"PRFT","date":"2015-05-19","pret":0.00152,"close":19.57}
{"ticker":"PRFT","date":"2015-05-20","pret":-0.0066,"close":19.55}
{"ticker":"PRFT","date":"2015-05-21","pret":-0.00408,"close":19.46}
{"ticker":"PRFT","date":"2015-05-22","pret":-0.00873,"close":19.29}
{"ticker":"PRFT","date":"2015-05-26","pret":-0.01141,"close":18.91}
{"ticker":"PRFT","date":"2015-05-27","pret":-0.01102,"close":18.79}
{"ticker":"PRFT","date":"2015-05-28","pret":-0.01167,"close":19.02}
{"ticker":"PRFT","date":"2015-05-29","pret":0.01062,"close":18.92}
{"ticker":"PRFT","date":"2015-06-01","pret":0.00316,"close":18.92}
{"ticker":"PRFT","date":"2015-06-02","pret":-0.01111,"close":19.03}
{"ticker":"PRFT","date":"2015-06-03","pret":0.01322,"close":19.37}
{"ticker":"PRFT","date":"2015-06-04","pret":0.00785,"close":19}
{"ticker":"PRFT","date":"2015-06-05","pret":-0.00942,"close":19.47}
{"ticker":"PRFT","date":"2015-06-08","pret":0.01669,"close":19.29}
{"ticker":"PRFT","date":"2015-06-09","pret":-0.01669,"close":18.91}
{"ticker":"PRFT","date":"2015-06-10","pret":0.0021,"close":19.25}
{"ticker":"PRFT","date":"2015-06-11","pret":0.01044,"close":19.21}
{"ticker":"PRFT","date":"2015-06-12","pret":-0.00208,"close":19.15}
{"ticker":"PRFT","date":"2015-06-15","pret":-0.00836,"close":19.22}
{"ticker":"PRFT","date":"2015-06-16","pret":0.00471,"close":19.48}
{"ticker":"PRFT","date":"2015-06-17","pret":0.02477,"close":19.72}
{"ticker":"PRFT","date":"2015-06-18","pret":0.00964,"close":19.77}
{"ticker":"PRFT","date":"2015-06-19","pret":-0.00506,"close":19.69}
{"ticker":"PRFT","date":"2015-06-22","pret":0.00152,"close":20.05}
{"ticker":"PRFT","date":"2015-06-23","pret":0.01408,"close":19.98}
{"ticker":"PRFT","date":"2015-06-24","pret":-0.002,"close":19.92}
{"ticker":"PRFT","date":"2015-06-25","pret":-0.002,"close":20.08}
{"ticker":"PRFT","date":"2015-06-26","pret":0.01147,"close":20.24}
{"ticker":"PRFT","date":"2015-06-29","pret":-0.00397,"close":19.16}
{"ticker":"PRFT","date":"2015-06-30","pret":-0.04271,"close":19.24}
{"ticker":"PRFT","date":"2015-07-01","pret":0.00673,"close":19.29}
{"ticker":"PRFT","date":"2015-07-02","pret":-0.00414,"close":18.9}
{"ticker":"PRFT","date":"2015-07-06","pret":-0.03265,"close":18.89}
{"ticker":"PRFT","date":"2015-07-07","pret":0.01382,"close":19.01}
{"ticker":"PRFT","date":"2015-07-08","pret":-0.14095,"close":15.84}
{"ticker":"PRFT","date":"2015-07-09","pret":-0.04095,"close":15.22}
{"ticker":"PRFT","date":"2015-07-10","pret":-0.02761,"close":15.9}
{"ticker":"PRFT","date":"2015-07-13","pret":0.04332,"close":16.16}
{"ticker":"PRFT","date":"2015-07-14","pret":0.0056,"close":16.25}
{"ticker":"PRFT","date":"2015-07-15","pret":0.00741,"close":16.21}
{"ticker":"PRFT","date":"2015-07-16","pret":0.0043,"close":16.45}
{"ticker":"PRFT","date":"2015-07-17","pret":0.01218,"close":16.31}
{"ticker":"PRFT","date":"2015-07-20","pret":-0.01157,"close":16.24}
{"ticker":"PRFT","date":"2015-07-21","pret":-0.00307,"close":16.03}
{"ticker":"PRFT","date":"2015-07-22","pret":-0.0186,"close":16.19}
{"ticker":"PRFT","date":"2015-07-23","pret":0.01737,"close":16.03}
{"ticker":"PRFT","date":"2015-07-24","pret":-0.01362,"close":15.61}
{"ticker":"PRFT","date":"2015-07-27","pret":-0.03102,"close":15.32}
{"ticker":"PRFT","date":"2015-07-28","pret":-0.00775,"close":15.55}
{"ticker":"PRFT","date":"2015-07-29","pret":0.00194,"close":15.55}
{"ticker":"PRFT","date":"2015-07-30","pret":0.04737,"close":16.41}
{"ticker":"PRFT","date":"2015-07-31","pret":0.01713,"close":16.23}
{"ticker":"PRFT","date":"2015-08-03","pret":-0.01774,"close":16.25}
{"ticker":"PRFT","date":"2015-08-04","pret":-0.00247,"close":16.26}
{"ticker":"PRFT","date":"2015-08-05","pret":0.01291,"close":16.68}
{"ticker":"PRFT","date":"2015-08-06","pret":0.01996,"close":16.6}
{"ticker":"PRFT","date":"2015-08-07","pret":-0.01326,"close":16.3}
{"ticker":"PRFT","date":"2015-08-10","pret":-0.00792,"close":16.57}
{"ticker":"PRFT","date":"2015-08-11","pret":0.00549,"close":16.36}
{"ticker":"PRFT","date":"2015-08-12","pret":-0.01409,"close":16.36}
{"ticker":"PRFT","date":"2015-08-13","pret":0.01165,"close":16.15}
{"ticker":"PRFT","date":"2015-08-14","pret":-0.01784,"close":16.49}
{"ticker":"PRFT","date":"2015-08-17","pret":0.01906,"close":16.25}
{"ticker":"PRFT","date":"2015-08-18","pret":-0.01102,"close":15.97}
{"ticker":"PRFT","date":"2015-08-19","pret":-0.0199,"close":16.54}
{"ticker":"PRFT","date":"2015-08-20","pret":0.02604,"close":16.49}
{"ticker":"PRFT","date":"2015-08-21","pret":0.00914,"close":16.43}
{"ticker":"PRFT","date":"2015-08-24","pret":-0.04655,"close":15.85}
{"ticker":"PRFT","date":"2015-08-25","pret":0.03619,"close":15.67}
{"ticker":"PRFT","date":"2015-08-26","pret":-0.01731,"close":16.35}
{"ticker":"PRFT","date":"2015-08-27","pret":0.02342,"close":16.37}
{"ticker":"PRFT","date":"2015-08-28","pret":-0.01041,"close":16.2}
{"ticker":"PRFT","date":"2015-08-31","pret":-0.00989,"close":16.56}
{"ticker":"PRFT","date":"2015-09-01","pret":0.01297,"close":15.7}
{"ticker":"PRFT","date":"2015-09-02","pret":-0.028,"close":15.44}
{"ticker":"PRFT","date":"2015-09-03","pret":-0.02491,"close":15.46}
{"ticker":"PRFT","date":"2015-09-04","pret":-0.01565,"close":15.49}
{"ticker":"PRFT","date":"2015-09-08","pret":0.03677,"close":15.59}
{"ticker":"PRFT","date":"2015-09-09","pret":-0.0019,"close":15.75}
{"ticker":"PRFT","date":"2015-09-10","pret":0,"close":15.69}
{"ticker":"PRFT","date":"2015-09-11","pret":-0.01084,"close":15.94}
{"ticker":"PRFT","date":"2015-09-14","pret":0.02471,"close":15.76}
{"ticker":"PRFT","date":"2015-09-15","pret":-0.0088,"close":16.06}
{"ticker":"PRFT","date":"2015-09-16","pret":0.01005,"close":16.02}
{"ticker":"PRFT","date":"2015-09-17","pret":0.00312,"close":15.96}
{"ticker":"PRFT","date":"2015-09-18","pret":-0.0157,"close":15.44}
{"ticker":"PRFT","date":"2015-09-21","pret":-0.0121,"close":15.98}
{"ticker":"PRFT","date":"2015-09-22","pret":0.00956,"close":15.53}
{"ticker":"PRFT","date":"2015-09-23","pret":-0.00956,"close":15.45}
{"ticker":"PRFT","date":"2015-09-24","pret":-0.01484,"close":15.53}
{"ticker":"PRFT","date":"2015-09-25","pret":0.02123,"close":15.58}
{"ticker":"PRFT","date":"2015-09-28","pret":-0.01152,"close":15.24}
{"ticker":"PRFT","date":"2015-09-29","pret":-0.01492,"close":15.22}
{"ticker":"PRFT","date":"2015-09-30","pret":0.00716,"close":15.43}
{"ticker":"PRFT","date":"2015-10-01","pret":0.00711,"close":15.15}
{"ticker":"PRFT","date":"2015-10-02","pret":-0.03208,"close":15.56}
{"ticker":"PRFT","date":"2015-10-05","pret":0.04552,"close":16.18}
{"ticker":"PRFT","date":"2015-10-06","pret":0.02821,"close":15.84}
{"ticker":"PRFT","date":"2015-10-07","pret":-0.01432,"close":16.39}
{"ticker":"PRFT","date":"2015-10-08","pret":0.02477,"close":16.34}
{"ticker":"PRFT","date":"2015-10-09","pret":0.00244,"close":16.45}
{"ticker":"PRFT","date":"2015-10-12","pret":0.00183,"close":16.72}
{"ticker":"PRFT","date":"2015-10-13","pret":0.0097,"close":16.28}
{"ticker":"PRFT","date":"2015-10-14","pret":-0.01703,"close":16.22}
{"ticker":"PRFT","date":"2015-10-15","pret":0,"close":16.86}
{"ticker":"PRFT","date":"2015-10-16","pret":0.03792,"close":16.78}
{"ticker":"PRFT","date":"2015-10-19","pret":-0.01428,"close":16.76}
{"ticker":"PRFT","date":"2015-10-20","pret":0.00239,"close":16.6}
{"ticker":"PRFT","date":"2015-10-21","pret":-0.0018,"close":16.05}
{"ticker":"PRFT","date":"2015-10-22","pret":-0.03349,"close":16.79}
{"ticker":"PRFT","date":"2015-10-23","pret":0.0507,"close":16.91}
{"ticker":"PRFT","date":"2015-10-26","pret":-0.00946,"close":16.73}
{"ticker":"PRFT","date":"2015-10-27","pret":-0.01075,"close":16.33}
{"ticker":"PRFT","date":"2015-10-28","pret":-0.01696,"close":17.15}
{"ticker":"PRFT","date":"2015-10-29","pret":0.0448,"close":16.86}
{"ticker":"PRFT","date":"2015-10-30","pret":-0.01649,"close":16.72}
{"ticker":"PRFT","date":"2015-11-02","pret":-0.01075,"close":16.89}
{"ticker":"PRFT","date":"2015-11-03","pret":0.00539,"close":16.87}
{"ticker":"PRFT","date":"2015-11-04","pret":0.00891,"close":16.94}
{"ticker":"PRFT","date":"2015-11-05","pret":0.0059,"close":16.78}
{"ticker":"PRFT","date":"2015-11-06","pret":-0.00708,"close":17.48}
{"ticker":"PRFT","date":"2015-11-09","pret":0.02226,"close":16.61}
{"ticker":"PRFT","date":"2015-11-10","pret":-0.03839,"close":17.13}
{"ticker":"PRFT","date":"2015-11-11","pret":0.03665,"close":17.04}
{"ticker":"PRFT","date":"2015-11-12","pret":-0.0229,"close":16.6}
{"ticker":"PRFT","date":"2015-11-13","pret":-0.02404,"close":16.63}
{"ticker":"PRFT","date":"2015-11-16","pret":0.00243,"close":16.87}
{"ticker":"PRFT","date":"2015-11-17","pret":0.02812,"close":17.11}
{"ticker":"PRFT","date":"2015-11-18","pret":0.01173,"close":17.15}
{"ticker":"PRFT","date":"2015-11-19","pret":-0.00292,"close":17.19}
{"ticker":"PRFT","date":"2015-11-20","pret":0.01105,"close":17.18}
{"ticker":"PRFT","date":"2015-11-23","pret":-0.00522,"close":17.2}
{"ticker":"PRFT","date":"2015-11-24","pret":-0.00759,"close":17.48}
{"ticker":"PRFT","date":"2015-11-25","pret":0.02545,"close":17.5}
{"ticker":"PRFT","date":"2015-11-26"}
{"ticker":"PRFT","date":"2015-11-27","pret":-0.00057,"close":17.49}
{"ticker":"PRFT","date":"2015-11-30","pret":0,"close":17.48}
{"ticker":"PRFT","date":"2015-12-01","pret":0.00399,"close":17.67}
{"ticker":"PRFT","date":"2015-12-02","pret":0.00284,"close":17.68}
{"ticker":"PRFT","date":"2015-12-03","pret":0.00509,"close":17.72}
{"ticker":"PRFT","date":"2015-12-04","pret":0.00056,"close":17.81}
{"ticker":"PRFT","date":"2015-12-07","pret":0.00451,"close":17.62}
{"ticker":"PRFT","date":"2015-12-08","pret":-0.02388,"close":17.19}
{"ticker":"PRFT","date":"2015-12-09","pret":-0.01624,"close":17.17}
{"ticker":"PRFT","date":"2015-12-10","pret":0.00234,"close":17.36}
{"ticker":"PRFT","date":"2015-12-11","pret":-0.00234,"close":17.13}
{"ticker":"PRFT","date":"2015-12-14","pret":0.00292,"close":17.3}
{"ticker":"PRFT","date":"2015-12-15","pret":0.01906,"close":17.69}
{"ticker":"PRFT","date":"2015-12-16","pret":0.02039,"close":17.91}
{"ticker":"PRFT","date":"2015-12-17"}
{"ticker":"PRFT","date":"2015-12-18","pret":-0.03189,"close":16.93}
{"ticker":"PRFT","date":"2015-12-21","pret":-0.01634,"close":16.84}
{"ticker":"PRFT","date":"2015-12-22","pret":-0.0059,"close":16.94}
{"ticker":"PRFT","date":"2015-12-23","pret":0.00649,"close":17.14}
{"ticker":"PRFT","date":"2015-12-24","pret":0.00645,"close":17.38}
{"ticker":"PRFT","date":"2015-12-28","pret":0.01162,"close":17.56}
{"ticker":"PRFT","date":"2015-12-29","pret":0.02001,"close":17.68}
{"ticker":"PRFT","date":"2015-12-30","pret":0.00113,"close":17.56}
{"ticker":"PRFT","date":"2015-12-31","pret":-0.00966,"close":17.12}
{"ticker":"PRFT","date":"2016-01-04","pret":-0.04316,"close":16.79}
{"ticker":"PRFT","date":"2016-01-05","pret":0.00179,"close":16.69}
{"ticker":"PRGO","date":"2015-01-02","pret":-0.01031,"close":166.63}
{"ticker":"PRGO","date":"2015-01-05","pret":-0.00562,"close":164.91}
{"ticker":"PRGO","date":"2015-01-06","pret":-0.00413,"close":164.6}
{"ticker":"PRGO","date":"2015-01-07","pret":0.00443,"close":167.35}
{"ticker":"PRGO","date":"2015-01-08","pret":0.02358,"close":171.17}
{"ticker":"PRGO","date":"2015-01-09","pret":0.0173,"close":169.75}
{"ticker":"PRGO","date":"2015-01-12","pret":-0.00647,"close":169.32}
{"ticker":"PRGO","date":"2015-01-13","pret":-0.00176,"close":163.79}
{"ticker":"PRGO","date":"2015-01-14","pret":-0.04422,"close":162.69}
{"ticker":"PRGO","date":"2015-01-15","pret":-0.00074,"close":158.51}
{"ticker":"PRGO","date":"2015-01-16","pret":-0.03202,"close":160.52}
{"ticker":"PRGO","date":"2015-01-20","pret":0.0213,"close":161.97}
{"ticker":"PRGO","date":"2015-01-21","pret":0.00784,"close":158.89}
{"ticker":"PRGO","date":"2015-01-22","pret":-0.02509,"close":156.21}
{"ticker":"PRGO","date":"2015-01-23","pret":-0.01352,"close":157}
{"ticker":"PRGO","date":"2015-01-26","pret":0.00064,"close":157.53}
{"ticker":"PRGO","date":"2015-01-27","pret":0.00351,"close":156.01}
{"ticker":"PRGO","date":"2015-01-28","pret":-0.00127,"close":153.51}
{"ticker":"PRGO","date":"2015-01-29","pret":-0.0193,"close":154}
{"ticker":"PRGO","date":"2015-01-30","pret":-0.00672,"close":151.74}
{"ticker":"PRGO","date":"2015-02-02","pret":-0.00656,"close":152.4}
{"ticker":"PRGO","date":"2015-02-03","pret":0.00342,"close":151.34}
{"ticker":"PRGO","date":"2015-02-04","pret":-0.00487,"close":151.48}
{"ticker":"PRGO","date":"2015-02-05","pret":0.00033,"close":155.03}
{"ticker":"PRGO","date":"2015-02-06","pret":0.02448,"close":150.33}
{"ticker":"PRGO","date":"2015-02-09","pret":-0.03876,"close":147.85}
{"ticker":"PRGO","date":"2015-02-10","pret":-0.00301,"close":149.96}
{"ticker":"PRGO","date":"2015-02-11","pret":0.00895,"close":147.77}
{"ticker":"PRGO","date":"2015-02-12","pret":-0.01453,"close":150.68}
{"ticker":"PRGO","date":"2015-02-13","pret":0.01499,"close":150.9}
{"ticker":"PRGO","date":"2015-02-17","pret":0.01208,"close":151.9}
{"ticker":"PRGO","date":"2015-02-18","pret":-0.00059,"close":150.6}
{"ticker":"PRGO","date":"2015-02-19","pret":-0.00632,"close":151.59}
{"ticker":"PRGO","date":"2015-02-20","pret":-0.00132,"close":151.37}
{"ticker":"PRGO","date":"2015-02-23","pret":0.00738,"close":152.05}
{"ticker":"PRGO","date":"2015-02-24","pret":-0.00007,"close":153.48}
{"ticker":"PRGO","date":"2015-02-25","pret":0.01,"close":152.73}
{"ticker":"PRGO","date":"2015-02-26","pret":-0.00339,"close":155.25}
{"ticker":"PRGO","date":"2015-02-27","pret":0.01239,"close":154.47}
{"ticker":"PRGO","date":"2015-03-02","pret":0.00168,"close":157.55}
{"ticker":"PRGO","date":"2015-03-03","pret":0.0138,"close":156.22}
{"ticker":"PRGO","date":"2015-03-04","pret":-0.01284,"close":158}
{"ticker":"PRGO","date":"2015-03-05","pret":0.01929,"close":160}
{"ticker":"PRGO","date":"2015-03-06","pret":0.00541,"close":156.83}
{"ticker":"PRGO","date":"2015-03-09","pret":-0.01104,"close":160.15}
{"ticker":"PRGO","date":"2015-03-10","pret":0.01135,"close":158.94}
{"ticker":"PRGO","date":"2015-03-11","pret":0.00038,"close":161.25}
{"ticker":"PRGO","date":"2015-03-12","pret":0.01604,"close":166.48}
{"ticker":"PRGO","date":"2015-03-13","pret":0.0266,"close":166.42}
{"ticker":"PRGO","date":"2015-03-16","pret":0.00557,"close":171.77}
{"ticker":"PRGO","date":"2015-03-17","pret":0.0194,"close":172.48}
{"ticker":"PRGO","date":"2015-03-18","pret":0.00386,"close":173.7}
{"ticker":"PRGO","date":"2015-03-19","pret":0.01137,"close":170.37}
{"ticker":"PRGO","date":"2015-03-20","pret":-0.01412,"close":172.87}
{"ticker":"PRGO","date":"2015-03-23","pret":-0.00616,"close":166.37}
{"ticker":"PRGO","date":"2015-03-24","pret":-0.01573,"close":165.92}
{"ticker":"PRGO","date":"2015-03-25","pret":-0.00018,"close":163.01}
{"ticker":"PRGO","date":"2015-03-26","pret":-0.02208,"close":164.32}
{"ticker":"PRGO","date":"2015-03-27","pret":0.00604,"close":165.97}
{"ticker":"PRGO","date":"2015-03-30","pret":0.01891,"close":168.26}
{"ticker":"PRGO","date":"2015-03-31","pret":0.00024,"close":165.55}
{"ticker":"PRGO","date":"2015-04-01","pret":-0.0085,"close":163.99}
{"ticker":"PRGO","date":"2015-04-02","pret":-0.00755,"close":163.73}
{"ticker":"PRGO","date":"2015-04-06","pret":-0.01502,"close":165}
{"ticker":"PRGO","date":"2015-04-07","pret":0.01514,"close":164.71}
{"ticker":"PRGO","date":"2015-04-08","pret":-0.002,"close":195}
{"ticker":"PRGO","date":"2015-04-09","pret":0.17021,"close":198.7}
{"ticker":"PRGO","date":"2015-04-10","pret":0.01646,"close":198.55}
{"ticker":"PRGO","date":"2015-04-13","pret":0.00252,"close":201.88}
{"ticker":"PRGO","date":"2015-04-14","pret":0.0091,"close":203.69}
{"ticker":"PRGO","date":"2015-04-15","pret":0.01213,"close":203.21}
{"ticker":"PRGO","date":"2015-04-16","pret":-0.00389,"close":199}
{"ticker":"PRGO","date":"2015-04-17","pret":-0.02815,"close":198.98}
{"ticker":"PRGO","date":"2015-04-20","pret":0.00512,"close":198.08}
{"ticker":"PRGO","date":"2015-04-21","pret":-0.01359,"close":192.82}
{"ticker":"PRGO","date":"2015-04-22","pret":-0.00103,"close":201.5}
{"ticker":"PRGO","date":"2015-04-23","pret":0.02342,"close":201.63}
{"ticker":"PRGO","date":"2015-04-24","pret":0.00952,"close":192.89}
{"ticker":"PRGO","date":"2015-04-27","pret":-0.0388,"close":188.28}
{"ticker":"PRGO","date":"2015-04-28","pret":-0.02783,"close":186.39}
{"ticker":"PRGO","date":"2015-04-29","pret":0.00814,"close":184.74}
{"ticker":"PRGO","date":"2015-04-30","pret":-0.0272,"close":183.28}
{"ticker":"PRGO","date":"2015-05-01","pret":0.00979,"close":186.26}
{"ticker":"PRGO","date":"2015-05-04","pret":-0.00279,"close":187.94}
{"ticker":"PRGO","date":"2015-05-05","pret":0.00871,"close":188.13}
{"ticker":"PRGO","date":"2015-05-06","pret":0.00207,"close":189.87}
{"ticker":"PRGO","date":"2015-05-07","pret":0.0083,"close":191}
{"ticker":"PRGO","date":"2015-05-08","pret":0.00441,"close":192.6}
{"ticker":"PRGO","date":"2015-05-11","pret":0.01674,"close":193.58}
{"ticker":"PRGO","date":"2015-05-12","pret":-0.01021,"close":194.26}
{"ticker":"PRGO","date":"2015-05-13","pret":0.01165,"close":193.79}
{"ticker":"PRGO","date":"2015-05-14","pret":0.00103,"close":194.15}
{"ticker":"PRGO","date":"2015-05-15","pret":-0.00593,"close":194.5}
{"ticker":"PRGO","date":"2015-05-18","pret":0.00331,"close":198.37}
{"ticker":"PRGO","date":"2015-05-19","pret":0.03002,"close":197.68}
{"ticker":"PRGO","date":"2015-05-20","pret":-0.00986,"close":197.54}
{"ticker":"PRGO","date":"2015-05-21","pret":-0.00137,"close":198.26}
{"ticker":"PRGO","date":"2015-05-22","pret":0.00364,"close":198.47}
{"ticker":"PRGO","date":"2015-05-26","pret":-0.00556,"close":195.75}
{"ticker":"PRGO","date":"2015-05-27","pret":-0.00718,"close":194.5}
{"ticker":"PRGO","date":"2015-05-28","pret":-0.01835,"close":193.96}
{"ticker":"PRGO","date":"2015-05-29","pret":0.01431,"close":190.3}
{"ticker":"PRGO","date":"2015-06-01","pret":-0.01707,"close":192.99}
{"ticker":"PRGO","date":"2015-06-02","pret":0.00702,"close":194.31}
{"ticker":"PRGO","date":"2015-06-03","pret":0.00728,"close":195.88}
{"ticker":"PRGO","date":"2015-06-04","pret":0.00661,"close":192.88}
{"ticker":"PRGO","date":"2015-06-05","pret":-0.01653,"close":191.26}
{"ticker":"PRGO","date":"2015-06-08","pret":-0.00568,"close":188.93}
{"ticker":"PRGO","date":"2015-06-09","pret":-0.01357,"close":188.17}
{"ticker":"PRGO","date":"2015-06-10","pret":-0.00685,"close":188}
{"ticker":"PRGO","date":"2015-06-11","pret":-0.00197,"close":186.91}
{"ticker":"PRGO","date":"2015-06-12","pret":-0.00751,"close":184.57}
{"ticker":"PRGO","date":"2015-06-15","pret":-0.01333,"close":183.3}
{"ticker":"PRGO","date":"2015-06-16","pret":0.02035,"close":191.25}
{"ticker":"PRGO","date":"2015-06-17","pret":0.01732,"close":188.33}
{"ticker":"PRGO","date":"2015-06-18","pret":-0.00998,"close":188.28}
{"ticker":"PRGO","date":"2015-06-19","pret":-0.00218,"close":185}
{"ticker":"PRGO","date":"2015-06-22","pret":-0.00838,"close":184.87}
{"ticker":"PRGO","date":"2015-06-23","pret":-0.00274,"close":189.39}
{"ticker":"PRGO","date":"2015-06-24","pret":0.01933,"close":189.16}
{"ticker":"PRGO","date":"2015-06-25","pret":0.00432,"close":189.21}
{"ticker":"PRGO","date":"2015-06-26","pret":-0.00236,"close":190.55}
{"ticker":"PRGO","date":"2015-06-29","pret":-0.01314,"close":184.14}
{"ticker":"PRGO","date":"2015-06-30","pret":-0.0068,"close":184.83}
{"ticker":"PRGO","date":"2015-07-01","pret":-0.0028,"close":185.06}
{"ticker":"PRGO","date":"2015-07-02","pret":-0.00302,"close":183.68}
{"ticker":"PRGO","date":"2015-07-06","pret":-0.00645,"close":185.66}
{"ticker":"PRGO","date":"2015-07-07","pret":0.0072,"close":182.94}
{"ticker":"PRGO","date":"2015-07-08","pret":-0.01923,"close":180.32}
{"ticker":"PRGO","date":"2015-07-09","pret":0.00308,"close":180.01}
{"ticker":"PRGO","date":"2015-07-10","pret":-0.00407,"close":180.86}
{"ticker":"PRGO","date":"2015-07-13","pret":0.00598,"close":184.02}
{"ticker":"PRGO","date":"2015-07-14","pret":0.00328,"close":186.19}
{"ticker":"PRGO","date":"2015-07-15","pret":0.0157,"close":186.68}
{"ticker":"PRGO","date":"2015-07-16","pret":0.00696,"close":186.81}
{"ticker":"PRGO","date":"2015-07-17","pret":-0.00454,"close":185.86}
{"ticker":"PRGO","date":"2015-07-20","pret":-0.00376,"close":187.64}
{"ticker":"PRGO","date":"2015-07-21","pret":0.00766,"close":187.07}
{"ticker":"PRGO","date":"2015-07-22","pret":-0.0023,"close":189.05}
{"ticker":"PRGO","date":"2015-07-23","pret":0.02462,"close":189.71}
{"ticker":"PRGO","date":"2015-07-24","pret":-0.022,"close":186.5}
{"ticker":"PRGO","date":"2015-07-27","pret":0.02404,"close":193.6}
{"ticker":"PRGO","date":"2015-07-28","pret":0.00405,"close":192.07}
{"ticker":"PRGO","date":"2015-07-29","pret":-0.00985,"close":192.83}
{"ticker":"PRGO","date":"2015-07-30","pret":0.00371,"close":191.43}
{"ticker":"PRGO","date":"2015-07-31","pret":0.00593,"close":192.2}
{"ticker":"PRGO","date":"2015-08-03","pret":-0.00281,"close":192.5}
{"ticker":"PRGO","date":"2015-08-04","pret":-0.00266,"close":190.64}
{"ticker":"PRGO","date":"2015-08-05","pret":0.0024,"close":189.65}
{"ticker":"PRGO","date":"2015-08-06","pret":-0.01157,"close":188.24}
{"ticker":"PRGO","date":"2015-08-07","pret":-0.01,"close":190.21}
{"ticker":"PRGO","date":"2015-08-10","pret":0.01719,"close":193.99}
{"ticker":"PRGO","date":"2015-08-11","pret":0.00719,"close":192.8}
{"ticker":"PRGO","date":"2015-08-12","pret":-0.0038,"close":186.06}
{"ticker":"PRGO","date":"2015-08-13","pret":-0.02122,"close":192.5}
{"ticker":"PRGO","date":"2015-08-14","pret":0.01306,"close":196}
{"ticker":"PRGO","date":"2015-08-17","pret":0.02387,"close":197.06}
{"ticker":"PRGO","date":"2015-08-18","pret":0.00751,"close":195.54}
{"ticker":"PRGO","date":"2015-08-19","pret":-0.01106,"close":195.44}
{"ticker":"PRGO","date":"2015-08-20","pret":0.00278,"close":192.66}
{"ticker":"PRGO","date":"2015-08-21","pret":-0.01964,"close":186.89}
{"ticker":"PRGO","date":"2015-08-24","pret":-0.10115,"close":178.5}
{"ticker":"PRGO","date":"2015-08-25","pret":0.05657,"close":178}
{"ticker":"PRGO","date":"2015-08-26","pret":-0.01167,"close":183.76}
{"ticker":"PRGO","date":"2015-08-27","pret":0.01936,"close":188.19}
{"ticker":"PRGO","date":"2015-08-28","pret":0.0318,"close":185.42}
{"ticker":"PRGO","date":"2015-08-31","pret":-0.03338,"close":182.97}
{"ticker":"PRGO","date":"2015-09-01","pret":-0.01468,"close":179.46}
{"ticker":"PRGO","date":"2015-09-02","pret":-0.0021,"close":181.59}
{"ticker":"PRGO","date":"2015-09-03","pret":0.00215,"close":177.95}
{"ticker":"PRGO","date":"2015-09-04","pret":-0.02566,"close":178.8}
{"ticker":"PRGO","date":"2015-09-08","pret":0.01121,"close":180.65}
{"ticker":"PRGO","date":"2015-09-09","pret":0.0149,"close":177.07}
{"ticker":"PRGO","date":"2015-09-10","pret":-0.02508,"close":178.17}
{"ticker":"PRGO","date":"2015-09-11","pret":0.00198,"close":179.67}
{"ticker":"PRGO","date":"2015-09-14","pret":0.01524,"close":181.26}
{"ticker":"PRGO","date":"2015-09-15","pret":0.01194,"close":183.46}
{"ticker":"PRGO","date":"2015-09-16","pret":0.00504,"close":182.39}
{"ticker":"PRGO","date":"2015-09-17","pret":-0.01332,"close":181.08}
{"ticker":"PRGO","date":"2015-09-18","pret":-0.00405,"close":178.57}
{"ticker":"PRGO","date":"2015-09-21","pret":-0.01108,"close":174.83}
{"ticker":"PRGO","date":"2015-09-22","pret":-0.03561,"close":171.97}
{"ticker":"PRGO","date":"2015-09-23","pret":0.00111,"close":170.87}
{"ticker":"PRGO","date":"2015-09-24","pret":-0.00948,"close":169.26}
{"ticker":"PRGO","date":"2015-09-25","pret":0.00211,"close":160.9}
{"ticker":"PRGO","date":"2015-09-28","pret":-0.06801,"close":152.57}
{"ticker":"PRGO","date":"2015-09-29","pret":-0.03092,"close":154.9}
{"ticker":"PRGO","date":"2015-09-30","pret":0.01101,"close":157.27}
{"ticker":"PRGO","date":"2015-10-01","pret":0.01821,"close":156.37}
{"ticker":"PRGO","date":"2015-10-02","pret":-0.0269,"close":160.73}
{"ticker":"PRGO","date":"2015-10-05","pret":0.04497,"close":161.83}
{"ticker":"PRGO","date":"2015-10-06","pret":-0.00235,"close":159.71}
{"ticker":"PRGO","date":"2015-10-07","pret":-0.01058,"close":156.12}
{"ticker":"PRGO","date":"2015-10-08","pret":-0.02579,"close":158.34}
{"ticker":"PRGO","date":"2015-10-09","pret":0.01649,"close":160.6}
{"ticker":"PRGO","date":"2015-10-12","pret":0.02359,"close":161.53}
{"ticker":"PRGO","date":"2015-10-13","pret":-0.01498,"close":158.18}
{"ticker":"PRGO","date":"2015-10-14","pret":-0.00106,"close":160.91}
{"ticker":"PRGO","date":"2015-10-15","pret":0.01054,"close":162.62}
{"ticker":"PRGO","date":"2015-10-16","pret":0.01612,"close":166.15}
{"ticker":"PRGO","date":"2015-10-19","pret":0.01424,"close":165.66}
{"ticker":"PRGO","date":"2015-10-20","pret":-0.00344,"close":162.61}
{"ticker":"PRGO","date":"2015-10-21","pret":-0.01982,"close":155.24}
{"ticker":"PRGO","date":"2015-10-22","pret":-0.06224,"close":147.68}
{"ticker":"PRGO","date":"2015-10-23","pret":-0.0218,"close":150.57}
{"ticker":"PRGO","date":"2015-10-26","pret":0.01707,"close":154.27}
{"ticker":"PRGO","date":"2015-10-27","pret":0.02253,"close":156.25}
{"ticker":"PRGO","date":"2015-10-28","pret":0.01444,"close":160.44}
{"ticker":"PRGO","date":"2015-10-29","pret":0.03596,"close":165.81}
{"ticker":"PRGO","date":"2015-10-30","pret":0.01084,"close":157.74}
{"ticker":"PRGO","date":"2015-11-02","pret":-0.03068,"close":159.35}
{"ticker":"PRGO","date":"2015-11-03","pret":-0.00626,"close":159.74}
{"ticker":"PRGO","date":"2015-11-04","pret":0.01255,"close":162.29}
{"ticker":"PRGO","date":"2015-11-05","pret":0.02336,"close":160.5}
{"ticker":"PRGO","date":"2015-11-06","pret":-0.03221,"close":162.25}
{"ticker":"PRGO","date":"2015-11-09","pret":0.00294,"close":159.72}
{"ticker":"PRGO","date":"2015-11-10","pret":-0.0057,"close":163.03}
{"ticker":"PRGO","date":"2015-11-11","pret":0.02773,"close":161.06}
{"ticker":"PRGO","date":"2015-11-12","pret":-0.02279,"close":156.55}
{"ticker":"PRGO","date":"2015-11-13","pret":-0.13031,"close":146.9}
{"ticker":"PRGO","date":"2015-11-16","pret":0.06448,"close":149}
{"ticker":"PRGO","date":"2015-11-17","pret":-0.00508,"close":153.5}
{"ticker":"PRGO","date":"2015-11-18","pret":0.03589,"close":155.64}
{"ticker":"PRGO","date":"2015-11-19","pret":0.0078,"close":154.63}
{"ticker":"PRGO","date":"2015-11-20","pret":-0.0065,"close":154.92}
{"ticker":"PRGO","date":"2015-11-23","pret":0.00599,"close":148.4}
{"ticker":"PRGO","date":"2015-11-24","pret":-0.04916,"close":150}
{"ticker":"PRGO","date":"2015-11-25","pret":0.01373,"close":150.63}
{"ticker":"PRGO","date":"2015-11-26"}
{"ticker":"PRGO","date":"2015-11-27","pret":0.00378,"close":150.49}
{"ticker":"PRGO","date":"2015-11-30","pret":0.00106,"close":149.39}
{"ticker":"PRGO","date":"2015-12-01","pret":-0.00159,"close":149.21}
{"ticker":"PRGO","date":"2015-12-02","pret":-0.00893,"close":147.86}
{"ticker":"PRGO","date":"2015-12-03","pret":-0.00813,"close":145.59}
{"ticker":"PRGO","date":"2015-12-04","pret":-0.01529,"close":147.69}
{"ticker":"PRGO","date":"2015-12-07","pret":0.01029,"close":147.34}
{"ticker":"PRGO","date":"2015-12-08","pret":-0.00769,"close":148.39}
{"ticker":"PRGO","date":"2015-12-09","pret":0.01418,"close":148.16}
{"ticker":"PRGO","date":"2015-12-10","pret":0.00718,"close":148.89}
{"ticker":"PRGO","date":"2015-12-11","pret":-0.01035,"close":147.19}
{"ticker":"PRGO","date":"2015-12-14","pret":0.0023,"close":148.99}
{"ticker":"PRGO","date":"2015-12-15","pret":0.01724,"close":149.31}
{"ticker":"PRGO","date":"2015-12-16","pret":-0.01093,"close":149.45}
{"ticker":"PRGO","date":"2015-12-17"}
{"ticker":"PRGO","date":"2015-12-18","pret":-0.02112,"close":144.33}
{"ticker":"PRGO","date":"2015-12-21","pret":-0.00962,"close":144.28}
{"ticker":"PRGO","date":"2015-12-22","pret":0.00124,"close":145.27}
{"ticker":"PRGO","date":"2015-12-23","pret":0.00427,"close":147.7}
{"ticker":"PRGO","date":"2015-12-24","pret":0.01811,"close":147.54}
{"ticker":"PRGO","date":"2015-12-28","pret":-0.00291,"close":145.84}
{"ticker":"PRGO","date":"2015-12-29","pret":-0.0087,"close":146.59}
{"ticker":"PRGO","date":"2015-12-30","pret":0.00014,"close":145.24}
{"ticker":"PRGO","date":"2015-12-31","pret":-0.01119,"close":144.7}
{"ticker":"PRGO","date":"2016-01-04","pret":-0.02008,"close":142.5}
{"ticker":"PRGO","date":"2016-01-05","pret":0.00779,"close":142.68}
{"ticker":"PRGS","date":"2015-01-02","pret":-0.00405,"close":26.74}
{"ticker":"PRGS","date":"2015-01-05","pret":-0.02274,"close":26.52}
{"ticker":"PRGS","date":"2015-01-06","pret":0.00038,"close":25.83}
{"ticker":"PRGS","date":"2015-01-07","pret":-0.02172,"close":26.3}
{"ticker":"PRGS","date":"2015-01-08","pret":0.02059,"close":26.37}
{"ticker":"PRGS","date":"2015-01-09","pret":-0.0072,"close":26.01}
{"ticker":"PRGS","date":"2015-01-12","pret":-0.00878,"close":26.19}
{"ticker":"PRGS","date":"2015-01-13","pret":0.01484,"close":26.4}
{"ticker":"PRGS","date":"2015-01-14","pret":-0.05714,"close":25.07}
{"ticker":"PRGS","date":"2015-01-15","pret":0.00876,"close":25.01}
{"ticker":"PRGS","date":"2015-01-16","pret":-0.01116,"close":25.27}
{"ticker":"PRGS","date":"2015-01-20","pret":0.01591,"close":25.64}
{"ticker":"PRGS","date":"2015-01-21","pret":0.00864,"close":25.38}
{"ticker":"PRGS","date":"2015-01-22","pret":-0.00117,"close":26.2}
{"ticker":"PRGS","date":"2015-01-23","pret":0.02667,"close":25.75}
{"ticker":"PRGS","date":"2015-01-26","pret":-0.02042,"close":25.86}
{"ticker":"PRGS","date":"2015-01-27","pret":-0.00351,"close":25.62}
{"ticker":"PRGS","date":"2015-01-28","pret":0.00506,"close":25.21}
{"ticker":"PRGS","date":"2015-01-29","pret":-0.02081,"close":25.79}
{"ticker":"PRGS","date":"2015-01-30","pret":0.01809,"close":25.05}
{"ticker":"PRGS","date":"2015-02-02","pret":-0.02326,"close":25.42}
{"ticker":"PRGS","date":"2015-02-03","pret":0.01583,"close":25.78}
{"ticker":"PRGS","date":"2015-02-04","pret":0.00548,"close":25.76}
{"ticker":"PRGS","date":"2015-02-05","pret":0.00623,"close":25.97}
{"ticker":"PRGS","date":"2015-02-06","pret":0.0085,"close":25.93}
{"ticker":"PRGS","date":"2015-02-09","pret":-0.00424,"close":25.52}
{"ticker":"PRGS","date":"2015-02-10","pret":-0.00932,"close":25.65}
{"ticker":"PRGS","date":"2015-02-11","pret":-0.00273,"close":25.76}
{"ticker":"PRGS","date":"2015-02-12","pret":0.01398,"close":26.83}
{"ticker":"PRGS","date":"2015-02-13","pret":0.03821,"close":26.67}
{"ticker":"PRGS","date":"2015-02-17","pret":-0.01082,"close":26.71}
{"ticker":"PRGS","date":"2015-02-18","pret":0,"close":27.08}
{"ticker":"PRGS","date":"2015-02-19","pret":0.01305,"close":27.07}
{"ticker":"PRGS","date":"2015-02-20","pret":0.00148,"close":27.3}
{"ticker":"PRGS","date":"2015-02-23","pret":0.00406,"close":27.21}
{"ticker":"PRGS","date":"2015-02-24","pret":0.00037,"close":27.39}
{"ticker":"PRGS","date":"2015-02-25","pret":0.0088,"close":27.24}
{"ticker":"PRGS","date":"2015-02-26","pret":-0.00769,"close":27.5}
{"ticker":"PRGS","date":"2015-02-27","pret":0.00842,"close":27.34}
{"ticker":"PRGS","date":"2015-03-02","pret":-0.00073,"close":27.53}
{"ticker":"PRGS","date":"2015-03-03","pret":-0.00036,"close":27.44}
{"ticker":"PRGS","date":"2015-03-04","pret":-0.00292,"close":27.15}
{"ticker":"PRGS","date":"2015-03-05","pret":-0.00588,"close":27.26}
{"ticker":"PRGS","date":"2015-03-06","pret":-0.00517,"close":26.68}
{"ticker":"PRGS","date":"2015-03-09","pret":-0.00855,"close":26.82}
{"ticker":"PRGS","date":"2015-03-10","pret":-0.00938,"close":26.35}
{"ticker":"PRGS","date":"2015-03-11","pret":-0.00681,"close":26.7}
{"ticker":"PRGS","date":"2015-03-12","pret":0.0188,"close":26.7}
{"ticker":"PRGS","date":"2015-03-13","pret":-0.00336,"close":26.7}
{"ticker":"PRGS","date":"2015-03-16","pret":0.00261,"close":26.75}
{"ticker":"PRGS","date":"2015-03-17","pret":-0.00898,"close":26.62}
{"ticker":"PRGS","date":"2015-03-18","pret":0.00188,"close":26.84}
{"ticker":"PRGS","date":"2015-03-19","pret":0.00599,"close":27.01}
{"ticker":"PRGS","date":"2015-03-20","pret":0.01518,"close":27.41}
{"ticker":"PRGS","date":"2015-03-23","pret":0.00513,"close":27.53}
{"ticker":"PRGS","date":"2015-03-24","pret":0.00438,"close":27.64}
{"ticker":"PRGS","date":"2015-03-25","pret":0.00327,"close":26.83}
{"ticker":"PRGS","date":"2015-03-26","pret":-0.03208,"close":26.84}
{"ticker":"PRGS","date":"2015-03-27","pret":0.00411,"close":27.05}
{"ticker":"PRGS","date":"2015-03-30","pret":0.00966,"close":26.78}
{"ticker":"PRGS","date":"2015-03-31","pret":-0.01714,"close":27.17}
{"ticker":"PRGS","date":"2015-04-01","pret":0.0153,"close":26.99}
{"ticker":"PRGS","date":"2015-04-02","pret":-0.02474,"close":25.66}
{"ticker":"PRGS","date":"2015-04-06","pret":-0.03633,"close":25.76}
{"ticker":"PRGS","date":"2015-04-07","pret":0.01639,"close":25.49}
{"ticker":"PRGS","date":"2015-04-08","pret":-0.01404,"close":25.74}
{"ticker":"PRGS","date":"2015-04-09","pret":0.00899,"close":25.65}
{"ticker":"PRGS","date":"2015-04-10","pret":0.00582,"close":25.73}
{"ticker":"PRGS","date":"2015-04-13","pret":-0.00349,"close":25.51}
{"ticker":"PRGS","date":"2015-04-14","pret":-0.00858,"close":25.6}
{"ticker":"PRGS","date":"2015-04-15","pret":0.0078,"close":25.99}
{"ticker":"PRGS","date":"2015-04-16","pret":0.00542,"close":26.13}
{"ticker":"PRGS","date":"2015-04-17","pret":0.0027,"close":25.39}
{"ticker":"PRGS","date":"2015-04-20","pret":-0.01789,"close":25.7}
{"ticker":"PRGS","date":"2015-04-21","pret":0.01092,"close":25.74}
{"ticker":"PRGS","date":"2015-04-22","pret":-0.00039,"close":25.79}
{"ticker":"PRGS","date":"2015-04-23","pret":-0.00233,"close":25.79}
{"ticker":"PRGS","date":"2015-04-24","pret":0.00737,"close":26.09}
{"ticker":"PRGS","date":"2015-04-27","pret":0.01038,"close":26.15}
{"ticker":"PRGS","date":"2015-04-28","pret":0.00038,"close":26.58}
{"ticker":"PRGS","date":"2015-04-29","pret":0.01215,"close":26.48}
{"ticker":"PRGS","date":"2015-04-30","pret":-0.00682,"close":26.4}
{"ticker":"PRGS","date":"2015-05-01","pret":0.00455,"close":26.38}
{"ticker":"PRGS","date":"2015-05-04","pret":-0.00038,"close":26.13}
{"ticker":"PRGS","date":"2015-05-05","pret":-0.01564,"close":25.88}
{"ticker":"PRGS","date":"2015-05-06","pret":-0.00385,"close":25.64}
{"ticker":"PRGS","date":"2015-05-07","pret":-0.01048,"close":25.76}
{"ticker":"PRGS","date":"2015-05-08","pret":0.01586,"close":25.95}
{"ticker":"PRGS","date":"2015-05-11","pret":-0.00539,"close":25.85}
{"ticker":"PRGS","date":"2015-05-12","pret":-0.00581,"close":25.85}
{"ticker":"PRGS","date":"2015-05-13","pret":0.0085,"close":26.31}
{"ticker":"PRGS","date":"2015-05-14","pret":0.01793,"close":26.7}
{"ticker":"PRGS","date":"2015-05-15","pret":0.00903,"close":26.58}
{"ticker":"PRGS","date":"2015-05-18","pret":-0.00714,"close":26.72}
{"ticker":"PRGS","date":"2015-05-19","pret":0.00789,"close":26.61}
{"ticker":"PRGS","date":"2015-05-20","pret":-0.00187,"close":26.75}
{"ticker":"PRGS","date":"2015-05-21","pret":0.00337,"close":26.72}
{"ticker":"PRGS","date":"2015-05-22","pret":-0.00374,"close":26.51}
{"ticker":"PRGS","date":"2015-05-26","pret":-0.01056,"close":26.28}
{"ticker":"PRGS","date":"2015-05-27","pret":0,"close":26.55}
{"ticker":"PRGS","date":"2015-05-28","pret":0.00718,"close":26.56}
{"ticker":"PRGS","date":"2015-05-29","pret":-0.00264,"close":26.33}
{"ticker":"PRGS","date":"2015-06-01","pret":-0.0053,"close":26.39}
{"ticker":"PRGS","date":"2015-06-02","pret":-0.00304,"close":26.57}
{"ticker":"PRGS","date":"2015-06-03","pret":0.01586,"close":27.19}
{"ticker":"PRGS","date":"2015-06-04","pret":0.01709,"close":27.13}
{"ticker":"PRGS","date":"2015-06-05","pret":-0.00111,"close":27.46}
{"ticker":"PRGS","date":"2015-06-08","pret":0.00954,"close":27.27}
{"ticker":"PRGS","date":"2015-06-09","pret":-0.00439,"close":27.17}
{"ticker":"PRGS","date":"2015-06-10","pret":0.00183,"close":27.8}
{"ticker":"PRGS","date":"2015-06-11","pret":0.0185,"close":27.76}
{"ticker":"PRGS","date":"2015-06-12","pret":-0.00758,"close":27.8}
{"ticker":"PRGS","date":"2015-06-15","pret":0.00289,"close":27.63}
{"ticker":"PRGS","date":"2015-06-16","pret":-0.00543,"close":27.85}
{"ticker":"PRGS","date":"2015-06-17","pret":0.01621,"close":27.94}
{"ticker":"PRGS","date":"2015-06-18","pret":-0.00609,"close":28.01}
{"ticker":"PRGS","date":"2015-06-19","pret":0.00895,"close":27.81}
{"ticker":"PRGS","date":"2015-06-22","pret":-0.00787,"close":28.13}
{"ticker":"PRGS","date":"2015-06-23","pret":0.00751,"close":28.56}
{"ticker":"PRGS","date":"2015-06-24","pret":0.01731,"close":28.61}
{"ticker":"PRGS","date":"2015-06-25","pret":0.0021,"close":28.58}
{"ticker":"PRGS","date":"2015-06-26","pret":-0.00105,"close":28.12}
{"ticker":"PRGS","date":"2015-06-29","pret":-0.01979,"close":27.49}
{"ticker":"PRGS","date":"2015-06-30","pret":-0.0151,"close":27.5}
{"ticker":"PRGS","date":"2015-07-01","pret":0.00072,"close":28.15}
{"ticker":"PRGS","date":"2015-07-02","pret":0.08099,"close":29.9}
{"ticker":"PRGS","date":"2015-07-06","pret":-0.00402,"close":30.17}
{"ticker":"PRGS","date":"2015-07-07","pret":0.00668,"close":30.09}
{"ticker":"PRGS","date":"2015-07-08","pret":-0.004,"close":29.98}
{"ticker":"PRGS","date":"2015-07-09","pret":0.01362,"close":29.82}
{"ticker":"PRGS","date":"2015-07-10","pret":-0.00695,"close":30.27}
{"ticker":"PRGS","date":"2015-07-13","pret":0.00926,"close":30.24}
{"ticker":"PRGS","date":"2015-07-14","pret":-0.00959,"close":30.12}
{"ticker":"PRGS","date":"2015-07-15","pret":0.00066,"close":29.9}
{"ticker":"PRGS","date":"2015-07-16","pret":-0.00199,"close":30.01}
{"ticker":"PRGS","date":"2015-07-17","pret":0.00066,"close":29.86}
{"ticker":"PRGS","date":"2015-07-20","pret":-0.00701,"close":29.67}
{"ticker":"PRGS","date":"2015-07-21","pret":-0.00369,"close":29.76}
{"ticker":"PRGS","date":"2015-07-22","pret":-0.00034,"close":29.62}
{"ticker":"PRGS","date":"2015-07-23","pret":-0.00202,"close":29.67}
{"ticker":"PRGS","date":"2015-07-24","pret":-0.00337,"close":29.28}
{"ticker":"PRGS","date":"2015-07-27","pret":-0.01532,"close":28.91}
{"ticker":"PRGS","date":"2015-07-28","pret":-0.00309,"close":29.13}
{"ticker":"PRGS","date":"2015-07-29","pret":0.00309,"close":29.05}
{"ticker":"PRGS","date":"2015-07-30","pret":-0.00723,"close":29.13}
{"ticker":"PRGS","date":"2015-07-31","pret":0.01032,"close":29.68}
{"ticker":"PRGS","date":"2015-08-03","pret":0.01258,"close":29.7}
{"ticker":"PRGS","date":"2015-08-04","pret":0.00371,"close":29.71}
{"ticker":"PRGS","date":"2015-08-05","pret":0.00437,"close":29.91}
{"ticker":"PRGS","date":"2015-08-06","pret":0.00368,"close":29.35}
{"ticker":"PRGS","date":"2015-08-07","pret":-0.02536,"close":29.35}
{"ticker":"PRGS","date":"2015-08-10","pret":0.0109,"close":29.67}
{"ticker":"PRGS","date":"2015-08-11","pret":-0.00237,"close":29.34}
{"ticker":"PRGS","date":"2015-08-12","pret":-0.01024,"close":29.05}
{"ticker":"PRGS","date":"2015-08-13","pret":-0.00034,"close":29.02}
{"ticker":"PRGS","date":"2015-08-14","pret":-0.00827,"close":29.31}
{"ticker":"PRGS","date":"2015-08-17","pret":0.00999,"close":29.54}
{"ticker":"PRGS","date":"2015-08-18","pret":0.00955,"close":29.54}
{"ticker":"PRGS","date":"2015-08-19","pret":-0.00068,"close":29.55}
{"ticker":"PRGS","date":"2015-08-20","pret":-0.00818,"close":29.12}
{"ticker":"PRGS","date":"2015-08-21","pret":-0.02531,"close":27.98}
{"ticker":"PRGS","date":"2015-08-24","pret":-0.09034,"close":26.35}
{"ticker":"PRGS","date":"2015-08-25","pret":0.04178,"close":26.17}
{"ticker":"PRGS","date":"2015-08-26","pret":-0.01261,"close":26.78}
{"ticker":"PRGS","date":"2015-08-27","pret":0.01077,"close":27.14}
{"ticker":"PRGS","date":"2015-08-28","pret":-0.00444,"close":27.46}
{"ticker":"PRGS","date":"2015-08-31","pret":0.01253,"close":27.09}
{"ticker":"PRGS","date":"2015-09-01","pret":-0.02485,"close":26.7}
{"ticker":"PRGS","date":"2015-09-02","pret":0.01491,"close":26.97}
{"ticker":"PRGS","date":"2015-09-03","pret":0.00259,"close":27.1}
{"ticker":"PRGS","date":"2015-09-04","pret":-0.01262,"close":26.76}
{"ticker":"PRGS","date":"2015-09-08","pret":0.01484,"close":27.16}
{"ticker":"PRGS","date":"2015-09-09","pret":0.0077,"close":26.79}
{"ticker":"PRGS","date":"2015-09-10","pret":-0.02404,"close":26.81}
{"ticker":"PRGS","date":"2015-09-11","pret":-0.00412,"close":26.84}
{"ticker":"PRGS","date":"2015-09-14","pret":0.00898,"close":26.67}
{"ticker":"PRGS","date":"2015-09-15","pret":-0.00448,"close":26.9}
{"ticker":"PRGS","date":"2015-09-16","pret":0.0082,"close":26.8}
{"ticker":"PRGS","date":"2015-09-17","pret":-0.00782,"close":26.72}
{"ticker":"PRGS","date":"2015-09-18","pret":-0.01735,"close":26.41}
{"ticker":"PRGS","date":"2015-09-21","pret":0.01286,"close":26.96}
{"ticker":"PRGS","date":"2015-09-22","pret":0.00113,"close":26.76}
{"ticker":"PRGS","date":"2015-09-23","pret":0.00673,"close":26.47}
{"ticker":"PRGS","date":"2015-09-24","pret":-0.02033,"close":26.62}
{"ticker":"PRGS","date":"2015-09-25","pret":0.01735,"close":26.18}
{"ticker":"PRGS","date":"2015-09-28","pret":-0.02882,"close":25.47}
{"ticker":"PRGS","date":"2015-09-29","pret":-0.01747,"close":25.43}
{"ticker":"PRGS","date":"2015-09-30","pret":0.00547,"close":25.83}
{"ticker":"PRGS","date":"2015-10-01","pret":0.00233,"close":25.63}
{"ticker":"PRGS","date":"2015-10-02","pret":-0.1484,"close":23}
{"ticker":"PRGS","date":"2015-10-05","pret":0.03585,"close":23.43}
{"ticker":"PRGS","date":"2015-10-06","pret":0.01681,"close":23.66}
{"ticker":"PRGS","date":"2015-10-07","pret":0.01948,"close":23.91}
{"ticker":"PRGS","date":"2015-10-08","pret":0.00084,"close":23.7}
{"ticker":"PRGS","date":"2015-10-09","pret":-0.00546,"close":23.78}
{"ticker":"PRGS","date":"2015-10-12","pret":0.00042,"close":23.98}
{"ticker":"PRGS","date":"2015-10-13","pret":0.00336,"close":23.7}
{"ticker":"PRGS","date":"2015-10-14","pret":-0.00463,"close":23.49}
{"ticker":"PRGS","date":"2015-10-15","pret":-0.00465,"close":23.87}
{"ticker":"PRGS","date":"2015-10-16","pret":0.01472,"close":24.32}
{"ticker":"PRGS","date":"2015-10-19","pret":0.00997,"close":24.45}
{"ticker":"PRGS","date":"2015-10-20","pret":0.00987,"close":24.44}
{"ticker":"PRGS","date":"2015-10-21","pret":0.00164,"close":24.19}
{"ticker":"PRGS","date":"2015-10-22","pret":-0.00861,"close":24.47}
{"ticker":"PRGS","date":"2015-10-23","pret":0.01837,"close":24.63}
{"ticker":"PRGS","date":"2015-10-26","pret":-0.00527,"close":24.36}
{"ticker":"PRGS","date":"2015-10-27","pret":-0.01145,"close":23.92}
{"ticker":"PRGS","date":"2015-10-28","pret":-0.0145,"close":24.7}
{"ticker":"PRGS","date":"2015-10-29","pret":0.02555,"close":24.23}
{"ticker":"PRGS","date":"2015-10-30","pret":-0.01682,"close":24.28}
{"ticker":"PRGS","date":"2015-11-02","pret":0.00413,"close":24.78}
{"ticker":"PRGS","date":"2015-11-03","pret":0.01716,"close":24.86}
{"ticker":"PRGS","date":"2015-11-04","pret":0.00887,"close":24.88}
{"ticker":"PRGS","date":"2015-11-05","pret":0.0004,"close":24.61}
{"ticker":"PRGS","date":"2015-11-06","pret":-0.01577,"close":24.99}
{"ticker":"PRGS","date":"2015-11-09","pret":0.01617,"close":24.52}
{"ticker":"PRGS","date":"2015-11-10","pret":-0.02108,"close":24.62}
{"ticker":"PRGS","date":"2015-11-11","pret":0.01019,"close":24.43}
{"ticker":"PRGS","date":"2015-11-12","pret":-0.01677,"close":24.26}
{"ticker":"PRGS","date":"2015-11-13","pret":-0.00538,"close":23.76}
{"ticker":"PRGS","date":"2015-11-16","pret":-0.01799,"close":23.93}
{"ticker":"PRGS","date":"2015-11-17","pret":0.013,"close":23.9}
{"ticker":"PRGS","date":"2015-11-18","pret":-0.00167,"close":24.01}
{"ticker":"PRGS","date":"2015-11-19","pret":0.00083,"close":23.96}
{"ticker":"PRGS","date":"2015-11-20","pret":0.00499,"close":24.01}
{"ticker":"PRGS","date":"2015-11-23","pret":-0.00875,"close":23.88}
{"ticker":"PRGS","date":"2015-11-24","pret":-0.00504,"close":23.75}
{"ticker":"PRGS","date":"2015-11-25","pret":-0.00084,"close":24.12}
{"ticker":"PRGS","date":"2015-11-26"}
{"ticker":"PRGS","date":"2015-11-27","pret":0.01546,"close":24.27}
{"ticker":"PRGS","date":"2015-11-30","pret":0.0099,"close":23.99}
{"ticker":"PRGS","date":"2015-12-01","pret":-0.01032,"close":24.03}
{"ticker":"PRGS","date":"2015-12-02","pret":-0.00291,"close":23.73}
{"ticker":"PRGS","date":"2015-12-03","pret":-0.01172,"close":23.44}
{"ticker":"PRGS","date":"2015-12-04","pret":-0.01228,"close":23.72}
{"ticker":"PRGS","date":"2015-12-07","pret":0.00764,"close":23.3}
{"ticker":"PRGS","date":"2015-12-08","pret":-0.02483,"close":23.2}
{"ticker":"PRGS","date":"2015-12-09","pret":0.00087,"close":22.65}
{"ticker":"PRGS","date":"2015-12-10","pret":-0.02056,"close":22.59}
{"ticker":"PRGS","date":"2015-12-11","pret":-0.02009,"close":22.53}
{"ticker":"PRGS","date":"2015-12-14","pret":0.01655,"close":22.68}
{"ticker":"PRGS","date":"2015-12-15","pret":0.01322,"close":22.77}
{"ticker":"PRGS","date":"2015-12-16","pret":0.0048,"close":23.06}
{"ticker":"PRGS","date":"2015-12-17"}
{"ticker":"PRGS","date":"2015-12-18","pret":-0.01007,"close":22.93}
{"ticker":"PRGS","date":"2015-12-21","pret":0.01529,"close":22.9}
{"ticker":"PRGS","date":"2015-12-22","pret":-0.00434,"close":23.27}
{"ticker":"PRGS","date":"2015-12-23","pret":0.01469,"close":23.35}
{"ticker":"PRGS","date":"2015-12-24","pret":0.00172,"close":23.77}
{"ticker":"PRGS","date":"2015-12-28","pret":0.01656,"close":23.85}
{"ticker":"PRGS","date":"2015-12-29","pret":0.00964,"close":24.02}
{"ticker":"PRGS","date":"2015-12-30","pret":0.00208,"close":23.95}
{"ticker":"PRGS","date":"2015-12-31","pret":-0.00585,"close":24}
{"ticker":"PRGS","date":"2016-01-04","pret":-0.01052,"close":23.93}
{"ticker":"PRGS","date":"2016-01-05","pret":0.01262,"close":23.96}
{"ticker":"PRI","date":"2015-01-02","pret":-0.02014,"close":53.85}
{"ticker":"PRI","date":"2015-01-05","pret":-0.02243,"close":52.79}
{"ticker":"PRI","date":"2015-01-06","pret":-0.01036,"close":51.52}
{"ticker":"PRI","date":"2015-01-07","pret":-0.0145,"close":51.62}
{"ticker":"PRI","date":"2015-01-08","pret":0.00594,"close":52.69}
{"ticker":"PRI","date":"2015-01-09","pret":0.00761,"close":51.96}
{"ticker":"PRI","date":"2015-01-12","pret":-0.01278,"close":51.35}
{"ticker":"PRI","date":"2015-01-13","pret":-0.00462,"close":51.34}
{"ticker":"PRI","date":"2015-01-14","pret":-0.02264,"close":50.32}
{"ticker":"PRI","date":"2015-01-15","pret":-0.00495,"close":49.7}
{"ticker":"PRI","date":"2015-01-16","pret":-0.02024,"close":50.89}
{"ticker":"PRI","date":"2015-01-20","pret":0.03246,"close":50.19}
{"ticker":"PRI","date":"2015-01-21","pret":-0.02079,"close":50.1}
{"ticker":"PRI","date":"2015-01-22","pret":0.00975,"close":51.64}
{"ticker":"PRI","date":"2015-01-23","pret":0.02253,"close":51.12}
{"ticker":"PRI","date":"2015-01-26","pret":-0.01208,"close":51.55}
{"ticker":"PRI","date":"2015-01-27","pret":-0.00294,"close":51.15}
{"ticker":"PRI","date":"2015-01-28","pret":0.0212,"close":50.17}
{"ticker":"PRI","date":"2015-01-29","pret":-0.03327,"close":51.17}
{"ticker":"PRI","date":"2015-01-30","pret":0.00635,"close":49.64}
{"ticker":"PRI","date":"2015-02-02","pret":-0.01615,"close":50.9}
{"ticker":"PRI","date":"2015-02-03","pret":0.02696,"close":52.27}
{"ticker":"PRI","date":"2015-02-04","pret":0.02033,"close":52.4}
{"ticker":"PRI","date":"2015-02-05","pret":0.00192,"close":53.03}
{"ticker":"PRI","date":"2015-02-06","pret":0.02064,"close":53.75}
{"ticker":"PRI","date":"2015-02-09","pret":0.00112,"close":52.31}
{"ticker":"PRI","date":"2015-02-10","pret":0.01616,"close":54.29}
{"ticker":"PRI","date":"2015-02-11","pret":-0.00517,"close":54.53}
{"ticker":"PRI","date":"2015-02-12","pret":-0.00018,"close":54.54}
{"ticker":"PRI","date":"2015-02-13","pret":0.00903,"close":55.09}
{"ticker":"PRI","date":"2015-02-17","pret":0.00968,"close":54.73}
{"ticker":"PRI","date":"2015-02-18","pret":-0.01299,"close":54.03}
{"ticker":"PRI","date":"2015-02-19","pret":-0.00962,"close":53.79}
{"ticker":"PRI","date":"2015-02-20","pret":-0.00428,"close":53.5}
{"ticker":"PRI","date":"2015-02-23","pret":-0.00355,"close":52.55}
{"ticker":"PRI","date":"2015-02-24","pret":-0.01548,"close":52.5}
{"ticker":"PRI","date":"2015-02-25","pret":-0.0021,"close":52.46}
{"ticker":"PRI","date":"2015-02-26","pret":0,"close":52.91}
{"ticker":"PRI","date":"2015-02-27","pret":0.00457,"close":52.74}
{"ticker":"PRI","date":"2015-03-02","pret":-0.00057,"close":53.13}
{"ticker":"PRI","date":"2015-03-03","pret":0.00284,"close":52.91}
{"ticker":"PRI","date":"2015-03-04","pret":-0.00532,"close":52.18}
{"ticker":"PRI","date":"2015-03-05","pret":-0.00592,"close":52.07}
{"ticker":"PRI","date":"2015-03-06","pret":-0.00692,"close":51.83}
{"ticker":"PRI","date":"2015-03-09","pret":0.0027,"close":51.73}
{"ticker":"PRI","date":"2015-03-10","pret":-0.01746,"close":50.78}
{"ticker":"PRI","date":"2015-03-11","pret":-0.0049,"close":51.18}
{"ticker":"PRI","date":"2015-03-12","pret":0.01154,"close":51.98}
{"ticker":"PRI","date":"2015-03-13","pret":0.01064,"close":51.04}
{"ticker":"PRI","date":"2015-03-16","pret":-0.01317,"close":51.63}
{"ticker":"PRI","date":"2015-03-17","pret":0,"close":51.52}
{"ticker":"PRI","date":"2015-03-18","pret":0.0002,"close":50.99}
{"ticker":"PRI","date":"2015-03-19","pret":-0.00626,"close":49.78}
{"ticker":"PRI","date":"2015-03-20","pret":-0.01901,"close":51.14}
{"ticker":"PRI","date":"2015-03-23","pret":0.02194,"close":51.71}
{"ticker":"PRI","date":"2015-03-24","pret":0.00876,"close":51.43}
{"ticker":"PRI","date":"2015-03-25","pret":-0.00116,"close":50.86}
{"ticker":"PRI","date":"2015-03-26","pret":-0.01565,"close":51}
{"ticker":"PRI","date":"2015-03-27","pret":0.0057,"close":50.46}
{"ticker":"PRI","date":"2015-03-30","pret":-0.00491,"close":51.15}
{"ticker":"PRI","date":"2015-03-31","pret":0.00079,"close":50.9}
{"ticker":"PRI","date":"2015-04-01","pret":-0.00315,"close":50.75}
{"ticker":"PRI","date":"2015-04-02","pret":0.00197,"close":50.42}
{"ticker":"PRI","date":"2015-04-06","pret":-0.01429,"close":49.99}
{"ticker":"PRI","date":"2015-04-07","pret":-0.0008,"close":49.65}
{"ticker":"PRI","date":"2015-04-08","pret":-0.00682,"close":50.24}
{"ticker":"PRI","date":"2015-04-09","pret":0.0144,"close":50.21}
{"ticker":"PRI","date":"2015-04-10","pret":-0.00079,"close":48.25}
{"ticker":"PRI","date":"2015-04-13","pret":-0.04449,"close":47.87}
{"ticker":"PRI","date":"2015-04-14","pret":-0.00542,"close":48.79}
{"ticker":"PRI","date":"2015-04-15","pret":0.02414,"close":49.99}
{"ticker":"PRI","date":"2015-04-16","pret":0.01918,"close":48.68}
{"ticker":"PRI","date":"2015-04-17","pret":-0.03501,"close":47.9}
{"ticker":"PRI","date":"2015-04-20","pret":-0.00207,"close":48.66}
{"ticker":"PRI","date":"2015-04-21","pret":0.01176,"close":48.55}
{"ticker":"PRI","date":"2015-04-22","pret":-0.00927,"close":47.88}
{"ticker":"PRI","date":"2015-04-23","pret":-0.01334,"close":47.78}
{"ticker":"PRI","date":"2015-04-24","pret":0.00021,"close":47.67}
{"ticker":"PRI","date":"2015-04-27","pret":-0.00042,"close":46.7}
{"ticker":"PRI","date":"2015-04-28","pret":-0.01928,"close":47.5}
{"ticker":"PRI","date":"2015-04-29","pret":0.0136,"close":47.54}
{"ticker":"PRI","date":"2015-04-30","pret":-0.00614,"close":46.22}
{"ticker":"PRI","date":"2015-05-01","pret":-0.01282,"close":46.48}
{"ticker":"PRI","date":"2015-05-04","pret":0.00022,"close":46.46}
{"ticker":"PRI","date":"2015-05-05","pret":-0.00669,"close":45.81}
{"ticker":"PRI","date":"2015-05-06","pret":-0.00739,"close":46.3}
{"ticker":"PRI","date":"2015-05-07","pret":0.00869,"close":46.04}
{"ticker":"PRI","date":"2015-05-08","pret":0.00281,"close":46.49}
{"ticker":"PRI","date":"2015-05-11","pret":-0.00216,"close":46.39}
{"ticker":"PRI","date":"2015-05-12","pret":-0.00195,"close":46.49}
{"ticker":"PRI","date":"2015-05-13","pret":0.00712,"close":46.54}
{"ticker":"PRI","date":"2015-05-14","pret":0.00622,"close":46.77}
{"ticker":"PRI","date":"2015-05-15","pret":0.00213,"close":45.91}
{"ticker":"PRI","date":"2015-05-18","pret":-0.0246,"close":46.25}
{"ticker":"PRI","date":"2015-05-19","pret":0.01151,"close":45.74}
{"ticker":"PRI","date":"2015-05-20","pret":-0.01217,"close":45.9}
{"ticker":"PRI","date":"2015-05-21","pret":-0.00109,"close":45.67}
{"ticker":"PRI","date":"2015-05-22","pret":-0.00088,"close":45.28}
{"ticker":"PRI","date":"2015-05-26","pret":-0.01256,"close":44.78}
{"ticker":"PRI","date":"2015-05-27","pret":-0.00311,"close":45.38}
{"ticker":"PRI","date":"2015-05-28","pret":0.0093,"close":45.02}
{"ticker":"PRI","date":"2015-05-29","pret":-0.01086,"close":44.23}
{"ticker":"PRI","date":"2015-06-01","pret":-0.01143,"close":43.84}
{"ticker":"PRI","date":"2015-06-02","pret":-0.01316,"close":44.15}
{"ticker":"PRI","date":"2015-06-03","pret":0.01429,"close":44.47}
{"ticker":"PRI","date":"2015-06-04","pret":-0.00384,"close":43.87}
{"ticker":"PRI","date":"2015-06-05","pret":-0.00158,"close":44.31}
{"ticker":"PRI","date":"2015-06-08","pret":0.00316,"close":44.31}
{"ticker":"PRI","date":"2015-06-09","pret":0.00158,"close":44.49}
{"ticker":"PRI","date":"2015-06-10","pret":0.0112,"close":45.77}
{"ticker":"PRI","date":"2015-06-11","pret":0.01811,"close":45.45}
{"ticker":"PRI","date":"2015-06-12","pret":-0.00857,"close":45.4}
{"ticker":"PRI","date":"2015-06-15","pret":-0.01221,"close":45.22}
{"ticker":"PRI","date":"2015-06-16","pret":0.00601,"close":46.08}
{"ticker":"PRI","date":"2015-06-17","pret":0.0276,"close":46.88}
{"ticker":"PRI","date":"2015-06-18","pret":0.01777,"close":47.07}
{"ticker":"PRI","date":"2015-06-19","pret":-0.00255,"close":46.65}
{"ticker":"PRI","date":"2015-06-22","pret":-0.00213,"close":46.68}
{"ticker":"PRI","date":"2015-06-23","pret":-0.00278,"close":47}
{"ticker":"PRI","date":"2015-06-24","pret":0.00427,"close":46.71}
{"ticker":"PRI","date":"2015-06-25","pret":-0.00192,"close":46.69}
{"ticker":"PRI","date":"2015-06-26","pret":0,"close":47.01}
{"ticker":"PRI","date":"2015-06-29","pret":-0.01051,"close":45.64}
{"ticker":"PRI","date":"2015-06-30","pret":-0.0054,"close":45.69}
{"ticker":"PRI","date":"2015-07-01","pret":0.00216,"close":45.69}
{"ticker":"PRI","date":"2015-07-02","pret":-0.00869,"close":45.22}
{"ticker":"PRI","date":"2015-07-06","pret":-0.02474,"close":44.27}
{"ticker":"PRI","date":"2015-07-07","pret":-0.01283,"close":43.89}
{"ticker":"PRI","date":"2015-07-08","pret":-0.01898,"close":42.29}
{"ticker":"PRI","date":"2015-07-09","pret":-0.0177,"close":42.42}
{"ticker":"PRI","date":"2015-07-10","pret":0.0133,"close":42.22}
{"ticker":"PRI","date":"2015-07-13","pret":-0.01354,"close":42.58}
{"ticker":"PRI","date":"2015-07-14","pret":0.00282,"close":43.79}
{"ticker":"PRI","date":"2015-07-15","pret":0.04581,"close":45.84}
{"ticker":"PRI","date":"2015-07-16","pret":0.03843,"close":46.14}
{"ticker":"PRI","date":"2015-07-17","pret":-0.00475,"close":45.85}
{"ticker":"PRI","date":"2015-07-20","pret":-0.00456,"close":44.99}
{"ticker":"PRI","date":"2015-07-21","pret":-0.02132,"close":45.06}
{"ticker":"PRI","date":"2015-07-22","pret":0.00133,"close":44.63}
{"ticker":"PRI","date":"2015-07-23","pret":-0.00936,"close":43.94}
{"ticker":"PRI","date":"2015-07-24","pret":-0.01648,"close":44.38}
{"ticker":"PRI","date":"2015-07-27","pret":-0.00068,"close":43.99}
{"ticker":"PRI","date":"2015-07-28","pret":0.00772,"close":44.65}
{"ticker":"PRI","date":"2015-07-29","pret":0.00967,"close":45.31}
{"ticker":"PRI","date":"2015-07-30","pret":0.00958,"close":45.51}
{"ticker":"PRI","date":"2015-07-31","pret":0.00971,"close":45.23}
{"ticker":"PRI","date":"2015-08-03","pret":-0.00749,"close":45.14}
{"ticker":"PRI","date":"2015-08-04","pret":-0.00066,"close":45.05}
{"ticker":"PRI","date":"2015-08-05","pret":-0.00333,"close":44.56}
{"ticker":"PRI","date":"2015-08-06","pret":-0.03159,"close":41.18}
{"ticker":"PRI","date":"2015-08-07","pret":-0.06488,"close":41.64}
{"ticker":"PRI","date":"2015-08-10","pret":0.02679,"close":42.19}
{"ticker":"PRI","date":"2015-08-11","pret":-0.00789,"close":42.19}
{"ticker":"PRI","date":"2015-08-12","pret":0.00336,"close":41.85}
{"ticker":"PRI","date":"2015-08-13","pret":-0.0012,"close":41.79}
{"ticker":"PRI","date":"2015-08-14","pret":0.00906,"close":42.6}
{"ticker":"PRI","date":"2015-08-17","pret":0.02855,"close":43.7}
{"ticker":"PRI","date":"2015-08-18","pret":0.00023,"close":44.37}
{"ticker":"PRI","date":"2015-08-19","pret":0.01806,"close":44.93}
{"ticker":"PRI","date":"2015-08-20","pret":0.00497,"close":43.54}
{"ticker":"PRI","date":"2015-08-21","pret":-0.03766,"close":42.99}
{"ticker":"PRI","date":"2015-08-24","pret":-0.0472,"close":41.87}
{"ticker":"PRI","date":"2015-08-25","pret":0.05094,"close":41.01}
{"ticker":"PRI","date":"2015-08-26","pret":-0.02216,"close":42.37}
{"ticker":"PRI","date":"2015-08-27","pret":0.02053,"close":42.29}
{"ticker":"PRI","date":"2015-08-28","pret":-0.01743,"close":42.3}
{"ticker":"PRI","date":"2015-08-31","pret":-0.00357,"close":42.49}
{"ticker":"PRI","date":"2015-09-01","pret":-0.00838,"close":41.92}
{"ticker":"PRI","date":"2015-09-02","pret":0.02165,"close":42.47}
{"ticker":"PRI","date":"2015-09-03","pret":0.00071,"close":42.8}
{"ticker":"PRI","date":"2015-09-04","pret":-0.00259,"close":42.21}
{"ticker":"PRI","date":"2015-09-08","pret":0.01149,"close":43.72}
{"ticker":"PRI","date":"2015-09-09","pret":0.03098,"close":44.26}
{"ticker":"PRI","date":"2015-09-10","pret":-0.00068,"close":44.71}
{"ticker":"PRI","date":"2015-09-11","pret":0.00384,"close":45.41}
{"ticker":"PRI","date":"2015-09-14","pret":0.02228,"close":44.09}
{"ticker":"PRI","date":"2015-09-15","pret":-0.02408,"close":46.11}
{"ticker":"PRI","date":"2015-09-16","pret":0.03895,"close":46.24}
{"ticker":"PRI","date":"2015-09-17","pret":0.00195,"close":45.62}
{"ticker":"PRI","date":"2015-09-18","pret":-0.02412,"close":44.03}
{"ticker":"PRI","date":"2015-09-21","pret":-0.01566,"close":44.18}
{"ticker":"PRI","date":"2015-09-22","pret":-0.01728,"close":43.34}
{"ticker":"PRI","date":"2015-09-23","pret":-0.00253,"close":43}
{"ticker":"PRI","date":"2015-09-24","pret":-0.02091,"close":43.44}
{"ticker":"PRI","date":"2015-09-25","pret":0.03052,"close":43.96}
{"ticker":"PRI","date":"2015-09-28","pret":-0.00754,"close":43.42}
{"ticker":"PRI","date":"2015-09-29","pret":-0.00092,"close":43.69}
{"ticker":"PRI","date":"2015-09-30","pret":0.01459,"close":45.07}
{"ticker":"PRI","date":"2015-10-01","pret":0.01884,"close":45.01}
{"ticker":"PRI","date":"2015-10-02","pret":-0.01072,"close":45.54}
{"ticker":"PRI","date":"2015-10-05","pret":0.0268,"close":46.17}
{"ticker":"PRI","date":"2015-10-06","pret":0.00892,"close":46.84}
{"ticker":"PRI","date":"2015-10-07","pret":0.02164,"close":48.29}
{"ticker":"PRI","date":"2015-10-08","pret":0.0189,"close":48.29}
{"ticker":"PRI","date":"2015-10-09","pret":0.00767,"close":47.87}
{"ticker":"PRI","date":"2015-10-12","pret":-0.01017,"close":48.14}
{"ticker":"PRI","date":"2015-10-13","pret":-0.00209,"close":47.49}
{"ticker":"PRI","date":"2015-10-14","pret":-0.00587,"close":46.29}
{"ticker":"PRI","date":"2015-10-15","pret":-0.02447,"close":46.55}
{"ticker":"PRI","date":"2015-10-16","pret":0.0058,"close":46.5}
{"ticker":"PRI","date":"2015-10-19","pret":-0.00645,"close":46.37}
{"ticker":"PRI","date":"2015-10-20","pret":-0.0174,"close":46.31}
{"ticker":"PRI","date":"2015-10-21","pret":0.0161,"close":45.72}
{"ticker":"PRI","date":"2015-10-22","pret":-0.00932,"close":46.65}
{"ticker":"PRI","date":"2015-10-23","pret":0.02666,"close":48.42}
{"ticker":"PRI","date":"2015-10-26","pret":0.02182,"close":47.45}
{"ticker":"PRI","date":"2015-10-27","pret":-0.02586,"close":46.49}
{"ticker":"PRI","date":"2015-10-28","pret":-0.00641,"close":48.54}
{"ticker":"PRI","date":"2015-10-29","pret":0.03434,"close":48.14}
{"ticker":"PRI","date":"2015-10-30","pret":-0.00415,"close":47.63}
{"ticker":"PRI","date":"2015-11-02","pret":-0.00668,"close":48.77}
{"ticker":"PRI","date":"2015-11-03","pret":0.01805,"close":49.12}
{"ticker":"PRI","date":"2015-11-04","pret":0.01186,"close":49.04}
{"ticker":"PRI","date":"2015-11-05","pret":0.00588,"close":50.25}
{"ticker":"PRI","date":"2015-11-06","pret":0.02868,"close":52.07}
{"ticker":"PRI","date":"2015-11-09","pret":0.02577,"close":51.16}
{"ticker":"PRI","date":"2015-11-10","pret":-0.02381,"close":51.73}
{"ticker":"PRI","date":"2015-11-11","pret":0.01806,"close":51}
{"ticker":"PRI","date":"2015-11-12","pret":-0.01395,"close":48.99}
{"ticker":"PRI","date":"2015-11-13","pret":-0.04898,"close":49.02}
{"ticker":"PRI","date":"2015-11-16","pret":0.00389,"close":49.91}
{"ticker":"PRI","date":"2015-11-17","pret":0.02181,"close":50}
{"ticker":"PRI","date":"2015-11-18","pret":0.0012,"close":50.89}
{"ticker":"PRI","date":"2015-11-19","pret":0.00973,"close":50.57}
{"ticker":"PRI","date":"2015-11-20","pret":0.00532,"close":50.59}
{"ticker":"PRI","date":"2015-11-23","pret":-0.00492,"close":50.24}
{"ticker":"PRI","date":"2015-11-24","pret":-0.01753,"close":50.71}
{"ticker":"PRI","date":"2015-11-25","pret":0.01931,"close":51.08}
{"ticker":"PRI","date":"2015-11-26"}
{"ticker":"PRI","date":"2015-11-27","pret":0.00531,"close":51.41}
{"ticker":"PRI","date":"2015-11-30","pret":0.00937,"close":51.24}
{"ticker":"PRI","date":"2015-12-01","pret":0.00019,"close":51.69}
{"ticker":"PRI","date":"2015-12-02","pret":0.00368,"close":52.6}
{"ticker":"PRI","date":"2015-12-03","pret":0.02522,"close":51.92}
{"ticker":"PRI","date":"2015-12-04","pret":-0.01847,"close":52.67}
{"ticker":"PRI","date":"2015-12-07","pret":0.00842,"close":52.67}
{"ticker":"PRI","date":"2015-12-08","pret":-0.00669,"close":52.02}
{"ticker":"PRI","date":"2015-12-09","pret":-0.00365,"close":50.8}
{"ticker":"PRI","date":"2015-12-10","pret":-0.02298,"close":50.22}
{"ticker":"PRI","date":"2015-12-11","pret":-0.02777,"close":48.36}
{"ticker":"PRI","date":"2015-12-14","pret":-0.0213,"close":47.69}
{"ticker":"PRI","date":"2015-12-15","pret":-0.00269,"close":48.51}
{"ticker":"PRI","date":"2015-12-16","pret":0.01237,"close":48.06}
{"ticker":"PRI","date":"2015-12-17"}
{"ticker":"PRI","date":"2015-12-18","pret":-0.03207,"close":46.04}
{"ticker":"PRI","date":"2015-12-21","pret":-0.02291,"close":47.12}
{"ticker":"PRI","date":"2015-12-22","pret":0.02375,"close":47.97}
{"ticker":"PRI","date":"2015-12-23","pret":0.01885,"close":48.4}
{"ticker":"PRI","date":"2015-12-24","pret":0.00641,"close":49.04}
{"ticker":"PRI","date":"2015-12-28","pret":0.00596,"close":48.61}
{"ticker":"PRI","date":"2015-12-29","pret":0.00368,"close":48.88}
{"ticker":"PRI","date":"2015-12-30","pret":-0.00123,"close":48.29}
{"ticker":"PRI","date":"2015-12-31","pret":-0.01338,"close":47.23}
{"ticker":"PRI","date":"2016-01-04","pret":-0.04536,"close":46.28}
{"ticker":"PRI","date":"2016-01-05","pret":0.00368,"close":46.77}
{"ticker":"PRIM","date":"2015-01-02","pret":-0.00982,"close":22.98}
{"ticker":"PRIM","date":"2015-01-05","pret":-0.02389,"close":22.56}
{"ticker":"PRIM","date":"2015-01-06","pret":-0.00839,"close":21.85}
{"ticker":"PRIM","date":"2015-01-07","pret":-0.02559,"close":21.47}
{"ticker":"PRIM","date":"2015-01-08","pret":-0.02021,"close":21.41}
{"ticker":"PRIM","date":"2015-01-09","pret":-0.00698,"close":20.89}
{"ticker":"PRIM","date":"2015-01-12","pret":-0.02125,"close":20.5}
{"ticker":"PRIM","date":"2015-01-13","pret":-0.00863,"close":20.35}
{"ticker":"PRIM","date":"2015-01-14","pret":-0.03279,"close":19.52}
{"ticker":"PRIM","date":"2015-01-15","pret":-0.0257,"close":18.12}
{"ticker":"PRIM","date":"2015-01-16","pret":-0.08243,"close":18.02}
{"ticker":"PRIM","date":"2015-01-20","pret":-0.00055,"close":17.98}
{"ticker":"PRIM","date":"2015-01-21","pret":-0.00891,"close":18}
{"ticker":"PRIM","date":"2015-01-22","pret":0.02268,"close":18.71}
{"ticker":"PRIM","date":"2015-01-23","pret":0.02004,"close":19.51}
{"ticker":"PRIM","date":"2015-01-26","pret":0.04303,"close":19.6}
{"ticker":"PRIM","date":"2015-01-27","pret":-0.00567,"close":19.55}
{"ticker":"PRIM","date":"2015-01-28","pret":0.01842,"close":19.33}
{"ticker":"PRIM","date":"2015-01-29","pret":-0.01636,"close":20.06}
{"ticker":"PRIM","date":"2015-01-30","pret":0.02645,"close":18.78}
{"ticker":"PRIM","date":"2015-02-02","pret":-0.05415,"close":19.85}
{"ticker":"PRIM","date":"2015-02-03","pret":0.05666,"close":20.9}
{"ticker":"PRIM","date":"2015-02-04","pret":0.04216,"close":20.5}
{"ticker":"PRIM","date":"2015-02-05","pret":-0.01208,"close":21.05}
{"ticker":"PRIM","date":"2015-02-06","pret":0.02448,"close":21.24}
{"ticker":"PRIM","date":"2015-02-09","pret":0.00662,"close":21.93}
{"ticker":"PRIM","date":"2015-02-10","pret":0.0379,"close":21.95}
{"ticker":"PRIM","date":"2015-02-11","pret":-0.01186,"close":21.59}
{"ticker":"PRIM","date":"2015-02-12","pret":0.00092,"close":21.47}
{"ticker":"PRIM","date":"2015-02-13","pret":-0.01385,"close":21.9}
{"ticker":"PRIM","date":"2015-02-17","pret":0.01797,"close":21.6}
{"ticker":"PRIM","date":"2015-02-18","pret":-0.01983,"close":21.54}
{"ticker":"PRIM","date":"2015-02-19","pret":-0.00373,"close":21.68}
{"ticker":"PRIM","date":"2015-02-20","pret":0.00977,"close":21.3}
{"ticker":"PRIM","date":"2015-02-23","pret":-0.02058,"close":21.07}
{"ticker":"PRIM","date":"2015-02-24","pret":0.00142,"close":21.6}
{"ticker":"PRIM","date":"2015-02-25","pret":0.01592,"close":21.69}
{"ticker":"PRIM","date":"2015-02-26","pret":0.00093,"close":21.16}
{"ticker":"PRIM","date":"2015-02-27","pret":-0.0211,"close":20.65}
{"ticker":"PRIM","date":"2015-03-02","pret":-0.0235,"close":21.09}
{"ticker":"PRIM","date":"2015-03-03","pret":-0.18553,"close":17.22}
{"ticker":"PRIM","date":"2015-03-04","pret":-0.00292,"close":17.9}
{"ticker":"PRIM","date":"2015-03-05","pret":0.043,"close":17.52}
{"ticker":"PRIM","date":"2015-03-06","pret":-0.02156,"close":17.23}
{"ticker":"PRIM","date":"2015-03-09","pret":-0.01153,"close":17.2}
{"ticker":"PRIM","date":"2015-03-10","pret":-0.01402,"close":16.75}
{"ticker":"PRIM","date":"2015-03-11","pret":-0.00946,"close":16.99}
{"ticker":"PRIM","date":"2015-03-12","pret":0.01063,"close":17.15}
{"ticker":"PRIM","date":"2015-03-13","pret":0.00235,"close":17.03}
{"ticker":"PRIM","date":"2015-03-16","pret":0.00117,"close":17.06}
{"ticker":"PRIM","date":"2015-03-17","pret":-0.00764,"close":17.06}
{"ticker":"PRIM","date":"2015-03-18","pret":0,"close":17.29}
{"ticker":"PRIM","date":"2015-03-19","pret":0.01056,"close":17.52}
{"ticker":"PRIM","date":"2015-03-20","pret":0.03104,"close":17.52}
{"ticker":"PRIM","date":"2015-03-23","pret":-0.00796,"close":18.1}
{"ticker":"PRIM","date":"2015-03-24","pret":0.02923,"close":18.05}
{"ticker":"PRIM","date":"2015-03-25","pret":0.00387,"close":18.02}
{"ticker":"PRIM","date":"2015-03-26","pret":-0.00776,"close":17.97}
{"ticker":"PRIM","date":"2015-03-27","pret":-0.00167,"close":17.65}
{"ticker":"PRIM","date":"2015-03-30","pret":-0.01402,"close":17.3}
{"ticker":"PRIM","date":"2015-03-31","pret":-0.03157,"close":17.19}
{"ticker":"PRIM","date":"2015-04-01","pret":-0.00117,"close":17.07}
{"ticker":"PRIM","date":"2015-04-02","pret":0.02137,"close":18.1}
{"ticker":"PRIM","date":"2015-04-06","pret":0.0326,"close":18.74}
{"ticker":"PRIM","date":"2015-04-07","pret":0.03905,"close":19.3}
{"ticker":"PRIM","date":"2015-04-08","pret":0.02157,"close":18.58}
{"ticker":"PRIM","date":"2015-04-09","pret":-0.03334,"close":18.74}
{"ticker":"PRIM","date":"2015-04-10","pret":0.0139,"close":18.31}
{"ticker":"PRIM","date":"2015-04-13","pret":-0.02635,"close":18.17}
{"ticker":"PRIM","date":"2015-04-14","pret":-0.00656,"close":18.59}
{"ticker":"PRIM","date":"2015-04-15","pret":0.02652,"close":18.94}
{"ticker":"PRIM","date":"2015-04-16","pret":0.01116,"close":19.02}
{"ticker":"PRIM","date":"2015-04-17","pret":-0.0037,"close":19.74}
{"ticker":"PRIM","date":"2015-04-20","pret":0.04864,"close":19.17}
{"ticker":"PRIM","date":"2015-04-21","pret":-0.02558,"close":19.25}
{"ticker":"PRIM","date":"2015-04-22","pret":0,"close":19.27}
{"ticker":"PRIM","date":"2015-04-23","pret":-0.00259,"close":19.24}
{"ticker":"PRIM","date":"2015-04-24","pret":0.00156,"close":19.24}
{"ticker":"PRIM","date":"2015-04-27","pret":0.00104,"close":19.28}
{"ticker":"PRIM","date":"2015-04-28","pret":0.00155,"close":19.35}
{"ticker":"PRIM","date":"2015-04-29","pret":-0.00155,"close":19.36}
{"ticker":"PRIM","date":"2015-04-30","pret":0.00104,"close":19.23}
{"ticker":"PRIM","date":"2015-05-01","pret":-0.00467,"close":19.25}
{"ticker":"PRIM","date":"2015-05-04","pret":-0.00104,"close":19.06}
{"ticker":"PRIM","date":"2015-05-05","pret":-0.02317,"close":19.26}
{"ticker":"PRIM","date":"2015-05-06","pret":0.03456,"close":19.09}
{"ticker":"PRIM","date":"2015-05-07","pret":-0.01975,"close":18.96}
{"ticker":"PRIM","date":"2015-05-08","pret":0.0068,"close":19.16}
{"ticker":"PRIM","date":"2015-05-11","pret":-0.00366,"close":19.24}
{"ticker":"PRIM","date":"2015-05-12","pret":0.00209,"close":19.03}
{"ticker":"PRIM","date":"2015-05-13","pret":-0.00419,"close":18.99}
{"ticker":"PRIM","date":"2015-05-14","pret":-0.00052,"close":18.82}
{"ticker":"PRIM","date":"2015-05-15","pret":-0.01586,"close":18.57}
{"ticker":"PRIM","date":"2015-05-18","pret":-0.01396,"close":18.52}
{"ticker":"PRIM","date":"2015-05-19","pret":0.00432,"close":18.21}
{"ticker":"PRIM","date":"2015-05-20","pret":-0.01902,"close":18.6}
{"ticker":"PRIM","date":"2015-05-21","pret":0.02278,"close":19}
{"ticker":"PRIM","date":"2015-05-22","pret":0.01754,"close":18.58}
{"ticker":"PRIM","date":"2015-05-26","pret":-0.02184,"close":18.84}
{"ticker":"PRIM","date":"2015-05-27","pret":0.01497,"close":18.93}
{"ticker":"PRIM","date":"2015-05-28","pret":0.00053,"close":18.87}
{"ticker":"PRIM","date":"2015-05-29","pret":-0.00159,"close":18.77}
{"ticker":"PRIM","date":"2015-06-01","pret":0,"close":19.15}
{"ticker":"PRIM","date":"2015-06-02","pret":0.01162,"close":19.51}
{"ticker":"PRIM","date":"2015-06-03","pret":0.02591,"close":19.43}
{"ticker":"PRIM","date":"2015-06-04","pret":-0.01391,"close":18.74}
{"ticker":"PRIM","date":"2015-06-05","pret":-0.03269,"close":18.9}
{"ticker":"PRIM","date":"2015-06-08","pret":0.0096,"close":19.35}
{"ticker":"PRIM","date":"2015-06-09","pret":0.03186,"close":19.09}
{"ticker":"PRIM","date":"2015-06-10","pret":-0.01034,"close":19.76}
{"ticker":"PRIM","date":"2015-06-11","pret":0.02716,"close":19.61}
{"ticker":"PRIM","date":"2015-06-12","pret":-0.00863,"close":19.7}
{"ticker":"PRIM","date":"2015-06-15","pret":-0.0046,"close":19.31}
{"ticker":"PRIM","date":"2015-06-16","pret":-0.01549,"close":19.59}
{"ticker":"PRIM","date":"2015-06-17","pret":0.02264,"close":19.5}
{"ticker":"PRIM","date":"2015-06-18","pret":-0.00663,"close":19.61}
{"ticker":"PRIM","date":"2015-06-19","pret":0.00358,"close":19.5}
{"ticker":"PRIM","date":"2015-06-22","pret":-0.00409,"close":19.69}
{"ticker":"PRIM","date":"2015-06-23","pret":0.01323,"close":20}
{"ticker":"PRIM","date":"2015-06-24","pret":0.00605,"close":19.53}
{"ticker":"PRIM","date":"2015-06-25","pret":-0.01417,"close":19.36}
{"ticker":"PRIM","date":"2015-06-26","pret":-0.01489,"close":19.85}
{"ticker":"PRIM","date":"2015-06-29","pret":0.01693,"close":19.78}
{"ticker":"PRIM","date":"2015-06-30","pret":0.01062,"close":19.8}
{"ticker":"PRIM","date":"2015-07-01","pret":0.00101,"close":19.75}
{"ticker":"PRIM","date":"2015-07-02","pret":-0.00706,"close":19.39}
{"ticker":"PRIM","date":"2015-07-06","pret":-0.0246,"close":19.48}
{"ticker":"PRIM","date":"2015-07-07","pret":0.00981,"close":19.21}
{"ticker":"PRIM","date":"2015-07-08","pret":-0.02077,"close":18.57}
{"ticker":"PRIM","date":"2015-07-09","pret":-0.0148,"close":18.96}
{"ticker":"PRIM","date":"2015-07-10","pret":0.01899,"close":19.04}
{"ticker":"PRIM","date":"2015-07-13","pret":-0.00629,"close":18.96}
{"ticker":"PRIM","date":"2015-07-14","pret":-0.0234,"close":18.24}
{"ticker":"PRIM","date":"2015-07-15","pret":-0.02176,"close":17.59}
{"ticker":"PRIM","date":"2015-07-16","pret":-0.03186,"close":17.62}
{"ticker":"PRIM","date":"2015-07-17","pret":-0.00398,"close":17.58}
{"ticker":"PRIM","date":"2015-07-20","pret":-0.00114,"close":17.61}
{"ticker":"PRIM","date":"2015-07-21","pret":0.00683,"close":17.64}
{"ticker":"PRIM","date":"2015-07-22","pret":-0.00854,"close":17.35}
{"ticker":"PRIM","date":"2015-07-23","pret":-0.00401,"close":16.8}
{"ticker":"PRIM","date":"2015-07-24","pret":-0.04221,"close":16.83}
{"ticker":"PRIM","date":"2015-07-27","pret":-0.0006,"close":16.9}
{"ticker":"PRIM","date":"2015-07-28","pret":0.0184,"close":17.51}
{"ticker":"PRIM","date":"2015-07-29","pret":0.02727,"close":17.61}
{"ticker":"PRIM","date":"2015-07-30","pret":0.00286,"close":18.06}
{"ticker":"PRIM","date":"2015-07-31","pret":0.03091,"close":18.15}
{"ticker":"PRIM","date":"2015-08-03","pret":0.00221,"close":18}
{"ticker":"PRIM","date":"2015-08-04","pret":-0.00221,"close":18.05}
{"ticker":"PRIM","date":"2015-08-05","pret":-0.00499,"close":17.91}
{"ticker":"PRIM","date":"2015-08-06","pret":-0.04901,"close":19.01}
{"ticker":"PRIM","date":"2015-08-07","pret":0.09574,"close":18}
{"ticker":"PRIM","date":"2015-08-10","pret":-0.03952,"close":18.41}
{"ticker":"PRIM","date":"2015-08-11","pret":0.0066,"close":18.1}
{"ticker":"PRIM","date":"2015-08-12","pret":-0.01715,"close":18.68}
{"ticker":"PRIM","date":"2015-08-13","pret":0.04154,"close":18.03}
{"ticker":"PRIM","date":"2015-08-14","pret":-0.03708,"close":18}
{"ticker":"PRIM","date":"2015-08-17","pret":-0.0039,"close":18.17}
{"ticker":"PRIM","date":"2015-08-18","pret":0.00833,"close":18.03}
{"ticker":"PRIM","date":"2015-08-19","pret":-0.00388,"close":17.92}
{"ticker":"PRIM","date":"2015-08-20","pret":-0.0078,"close":17.53}
{"ticker":"PRIM","date":"2015-08-21","pret":-0.03531,"close":17.61}
{"ticker":"PRIM","date":"2015-08-24","pret":-0.0205,"close":16.49}
{"ticker":"PRIM","date":"2015-08-25","pret":0.00295,"close":16.26}
{"ticker":"PRIM","date":"2015-08-26","pret":-0.02509,"close":16.53}
{"ticker":"PRIM","date":"2015-08-27","pret":0.00783,"close":16.91}
{"ticker":"PRIM","date":"2015-08-28","pret":0.00837,"close":17.83}
{"ticker":"PRIM","date":"2015-08-31","pret":0.05444,"close":18.37}
{"ticker":"PRIM","date":"2015-09-01","pret":0.01677,"close":17.82}
{"ticker":"PRIM","date":"2015-09-02","pret":-0.00389,"close":17.81}
{"ticker":"PRIM","date":"2015-09-03","pret":-0.00334,"close":17.73}
{"ticker":"PRIM","date":"2015-09-04","pret":-0.01746,"close":17.81}
{"ticker":"PRIM","date":"2015-09-08","pret":0.03352,"close":18.43}
{"ticker":"PRIM","date":"2015-09-09","pret":0.02335,"close":18.03}
{"ticker":"PRIM","date":"2015-09-10","pret":-0.02555,"close":18.22}
{"ticker":"PRIM","date":"2015-09-11","pret":-0.00441,"close":18.4}
{"ticker":"PRIM","date":"2015-09-14","pret":0.01863,"close":18.35}
{"ticker":"PRIM","date":"2015-09-15","pret":0.00163,"close":18.6}
{"ticker":"PRIM","date":"2015-09-16","pret":0.01239,"close":19.45}
{"ticker":"PRIM","date":"2015-09-17","pret":0.04399,"close":19.67}
{"ticker":"PRIM","date":"2015-09-18","pret":-0.00359,"close":18.77}
{"ticker":"PRIM","date":"2015-09-21","pret":-0.02604,"close":18.21}
{"ticker":"PRIM","date":"2015-09-22","pret":-0.05143,"close":17.83}
{"ticker":"PRIM","date":"2015-09-23","pret":-0.00501,"close":17.19}
{"ticker":"PRIM","date":"2015-09-24","pret":-0.04511,"close":17.7}
{"ticker":"PRIM","date":"2015-09-25","pret":0.04344,"close":17.42}
{"ticker":"PRIM","date":"2015-09-28","pret":-0.03587,"close":17.06}
{"ticker":"PRIM","date":"2015-09-29","pret":-0.01166,"close":17.12}
{"ticker":"PRIM","date":"2015-09-30","pret":0.01802,"close":17.91}
{"ticker":"PRIM","date":"2015-10-01","pret":0.0362,"close":17.17}
{"ticker":"PRIM","date":"2015-10-02","pret":-0.05716,"close":17.77}
{"ticker":"PRIM","date":"2015-10-05","pret":0.05438,"close":19.08}
{"ticker":"PRIM","date":"2015-10-06","pret":0.06105,"close":19.29}
{"ticker":"PRIM","date":"2015-10-07","pret":0.01972,"close":20.21}
{"ticker":"PRIM","date":"2015-10-08","pret":0.03335,"close":20.67}
{"ticker":"PRIM","date":"2015-10-09","pret":0.03372,"close":21.33}
{"ticker":"PRIM","date":"2015-10-12","pret":0.02796,"close":21.02}
{"ticker":"PRIM","date":"2015-10-13","pret":-0.02556,"close":20.41}
{"ticker":"PRIM","date":"2015-10-14","pret":-0.02034,"close":20}
{"ticker":"PRIM","date":"2015-10-15","pret":-0.02376,"close":20.45}
{"ticker":"PRIM","date":"2015-10-16","pret":0.02572,"close":19.42}
{"ticker":"PRIM","date":"2015-10-19","pret":-0.06298,"close":19.42}
{"ticker":"PRIM","date":"2015-10-20","pret":0.0124,"close":19.85}
{"ticker":"PRIM","date":"2015-10-21","pret":0.02134,"close":19.4}
{"ticker":"PRIM","date":"2015-10-22","pret":-0.0198,"close":19.53}
{"ticker":"PRIM","date":"2015-10-23","pret":0.0097,"close":19.76}
{"ticker":"PRIM","date":"2015-10-26","pret":0.00152,"close":19.68}
{"ticker":"PRIM","date":"2015-10-27","pret":-0.01019,"close":18.9}
{"ticker":"PRIM","date":"2015-10-28","pret":-0.02228,"close":19.86}
{"ticker":"PRIM","date":"2015-10-29","pret":0.035,"close":19.73}
{"ticker":"PRIM","date":"2015-10-30","pret":-0.00202,"close":19.92}
{"ticker":"PRIM","date":"2015-11-02","pret":0.00958,"close":20.76}
{"ticker":"PRIM","date":"2015-11-03","pret":0.04227,"close":20.59}
{"ticker":"PRIM","date":"2015-11-04","pret":-0.00482,"close":20.45}
{"ticker":"PRIM","date":"2015-11-05","pret":-0.00874,"close":21.01}
{"ticker":"PRIM","date":"2015-11-06","pret":0.01693,"close":21.6}
{"ticker":"PRIM","date":"2015-11-09","pret":0.04134,"close":21.27}
{"ticker":"PRIM","date":"2015-11-10","pret":-0.02516,"close":21.44}
{"ticker":"PRIM","date":"2015-11-11","pret":0.01313,"close":21.34}
{"ticker":"PRIM","date":"2015-11-12","pret":-0.00654,"close":20.9}
{"ticker":"PRIM","date":"2015-11-13","pret":-0.02853,"close":21.35}
{"ticker":"PRIM","date":"2015-11-16","pret":0.02806,"close":22.15}
{"ticker":"PRIM","date":"2015-11-17","pret":0.03638,"close":22.02}
{"ticker":"PRIM","date":"2015-11-18","pret":-0.0009,"close":23.14}
{"ticker":"PRIM","date":"2015-11-19","pret":0.0408,"close":22.84}
{"ticker":"PRIM","date":"2015-11-20","pret":-0.00044,"close":22.27}
{"ticker":"PRIM","date":"2015-11-23","pret":-0.0372,"close":22.28}
{"ticker":"PRIM","date":"2015-11-24","pret":0.00719,"close":22.93}
{"ticker":"PRIM","date":"2015-11-25","pret":0.02303,"close":23}
{"ticker":"PRIM","date":"2015-11-26"}
{"ticker":"PRIM","date":"2015-11-27","pret":0.00524,"close":23.1}
{"ticker":"PRIM","date":"2015-11-30","pret":0.00781,"close":23.08}
{"ticker":"PRIM","date":"2015-12-01","pret":0.00345,"close":23.79}
{"ticker":"PRIM","date":"2015-12-02","pret":0.01962,"close":23.06}
{"ticker":"PRIM","date":"2015-12-03","pret":-0.01919,"close":23.21}
{"ticker":"PRIM","date":"2015-12-04","pret":-0.00518,"close":23.42}
{"ticker":"PRIM","date":"2015-12-07","pret":0.00733,"close":22.72}
{"ticker":"PRIM","date":"2015-12-08","pret":-0.04301,"close":22.58}
{"ticker":"PRIM","date":"2015-12-09","pret":0.01159,"close":22.58}
{"ticker":"PRIM","date":"2015-12-10","pret":-0.00133,"close":22.5}
{"ticker":"PRIM","date":"2015-12-11","pret":-0.02154,"close":21.91}
{"ticker":"PRIM","date":"2015-12-14","pret":-0.00683,"close":21.58}
{"ticker":"PRIM","date":"2015-12-15","pret":-0.00825,"close":21.83}
{"ticker":"PRIM","date":"2015-12-16","pret":0.00871,"close":22.17}
{"ticker":"PRIM","date":"2015-12-17"}
{"ticker":"PRIM","date":"2015-12-18","pret":-0.00687,"close":21.11}
{"ticker":"PRIM","date":"2015-12-21","pret":-0.02043,"close":21.34}
{"ticker":"PRIM","date":"2015-12-22","pret":0.00421,"close":21.34}
{"ticker":"PRIM","date":"2015-12-23","pret":0.00791,"close":22.41}
{"ticker":"PRIM","date":"2015-12-24","pret":0.04086,"close":22.52}
{"ticker":"PRIM","date":"2015-12-28","pret":-0.00535,"close":22.58}
{"ticker":"PRIM","date":"2015-12-29","pret":0.012,"close":22.43}
{"ticker":"PRIM","date":"2015-12-30","pret":-0.01514,"close":22.33}
{"ticker":"PRIM","date":"2015-12-31","pret":0.00224,"close":22.03}
{"ticker":"PRIM","date":"2016-01-04","pret":-0.03137,"close":21.89}
{"ticker":"PRIM","date":"2016-01-05","pret":0.01102,"close":21.95}
{"ticker":"PRLB","date":"2015-01-02","pret":0.00904,"close":67.65}
{"ticker":"PRLB","date":"2015-01-05","pret":-0.00148,"close":64.43}
{"ticker":"PRLB","date":"2015-01-06","pret":-0.04242,"close":61.97}
{"ticker":"PRLB","date":"2015-01-07","pret":-0.03404,"close":62.99}
{"ticker":"PRLB","date":"2015-01-08","pret":0.01126,"close":63.79}
{"ticker":"PRLB","date":"2015-01-09","pret":0.0077,"close":62.07}
{"ticker":"PRLB","date":"2015-01-12","pret":-0.02425,"close":61.77}
{"ticker":"PRLB","date":"2015-01-13","pret":-0.00547,"close":63.29}
{"ticker":"PRLB","date":"2015-01-14","pret":0.00803,"close":62.62}
{"ticker":"PRLB","date":"2015-01-15","pret":0.00383,"close":62}
{"ticker":"PRLB","date":"2015-01-16","pret":-0.01445,"close":62.51}
{"ticker":"PRLB","date":"2015-01-20","pret":0.01142,"close":62.52}
{"ticker":"PRLB","date":"2015-01-21","pret":-0.0077,"close":64.86}
{"ticker":"PRLB","date":"2015-01-22","pret":0.05364,"close":64.96}
{"ticker":"PRLB","date":"2015-01-23","pret":-0.00674,"close":64.92}
{"ticker":"PRLB","date":"2015-01-26","pret":-0.00462,"close":65.81}
{"ticker":"PRLB","date":"2015-01-27","pret":0.00108,"close":64.76}
{"ticker":"PRLB","date":"2015-01-28","pret":0.00154,"close":64.89}
{"ticker":"PRLB","date":"2015-01-29","pret":-0.00062,"close":64}
{"ticker":"PRLB","date":"2015-01-30","pret":-0.01945,"close":64.39}
{"ticker":"PRLB","date":"2015-02-02","pret":0.0213,"close":63.83}
{"ticker":"PRLB","date":"2015-02-03","pret":-0.06384,"close":60.83}
{"ticker":"PRLB","date":"2015-02-04","pret":-0.00131,"close":57.62}
{"ticker":"PRLB","date":"2015-02-05","pret":0.00148,"close":65.7}
{"ticker":"PRLB","date":"2015-02-06","pret":0.08152,"close":65.35}
{"ticker":"PRLB","date":"2015-02-09","pret":-0.01692,"close":67.15}
{"ticker":"PRLB","date":"2015-02-10","pret":0.03459,"close":68.07}
{"ticker":"PRLB","date":"2015-02-11","pret":0.00872,"close":68.4}
{"ticker":"PRLB","date":"2015-02-12","pret":0.01302,"close":71.4}
{"ticker":"PRLB","date":"2015-02-13","pret":0.04043,"close":74}
{"ticker":"PRLB","date":"2015-02-17","pret":0.03199,"close":73.51}
{"ticker":"PRLB","date":"2015-02-18","pret":-0.00474,"close":71.07}
{"ticker":"PRLB","date":"2015-02-19","pret":-0.04527,"close":70.8}
{"ticker":"PRLB","date":"2015-02-20","pret":0.00468,"close":71.27}
{"ticker":"PRLB","date":"2015-02-23","pret":0.01027,"close":71.24}
{"ticker":"PRLB","date":"2015-02-24","pret":-0.00014,"close":71.75}
{"ticker":"PRLB","date":"2015-02-25","pret":0.00056,"close":72.18}
{"ticker":"PRLB","date":"2015-02-26","pret":0.00864,"close":71.49}
{"ticker":"PRLB","date":"2015-02-27","pret":-0.0071,"close":71.08}
{"ticker":"PRLB","date":"2015-03-02","pret":-0.00518,"close":72.53}
{"ticker":"PRLB","date":"2015-03-03","pret":0.01464,"close":72.08}
{"ticker":"PRLB","date":"2015-03-04","pret":-0.01015,"close":71.7}
{"ticker":"PRLB","date":"2015-03-05","pret":0.00627,"close":72.33}
{"ticker":"PRLB","date":"2015-03-06","pret":0.00014,"close":70.58}
{"ticker":"PRLB","date":"2015-03-09","pret":-0.01766,"close":71.25}
{"ticker":"PRLB","date":"2015-03-10","pret":-0.0034,"close":69.77}
{"ticker":"PRLB","date":"2015-03-11","pret":-0.01112,"close":68.97}
{"ticker":"PRLB","date":"2015-03-12","pret":-0.00086,"close":70}
{"ticker":"PRLB","date":"2015-03-13","pret":0.00372,"close":69.95}
{"ticker":"PRLB","date":"2015-03-16","pret":0.00428,"close":70.08}
{"ticker":"PRLB","date":"2015-03-17","pret":-0.00314,"close":69.5}
{"ticker":"PRLB","date":"2015-03-18","pret":-0.01178,"close":69.41}
{"ticker":"PRLB","date":"2015-03-19","pret":0.00014,"close":69.32}
{"ticker":"PRLB","date":"2015-03-20","pret":0.00835,"close":70}
{"ticker":"PRLB","date":"2015-03-23","pret":0.003,"close":69.24}
{"ticker":"PRLB","date":"2015-03-24","pret":-0.00976,"close":70.05}
{"ticker":"PRLB","date":"2015-03-25","pret":0.0129,"close":69.72}
{"ticker":"PRLB","date":"2015-03-26","pret":-0.00988,"close":69.04}
{"ticker":"PRLB","date":"2015-03-27","pret":-0.00693,"close":70.22}
{"ticker":"PRLB","date":"2015-03-30","pret":0.01866,"close":70.59}
{"ticker":"PRLB","date":"2015-03-31","pret":-0.00085,"close":70}
{"ticker":"PRLB","date":"2015-04-01","pret":-0.00485,"close":71.5}
{"ticker":"PRLB","date":"2015-04-02","pret":0.02458,"close":71.45}
{"ticker":"PRLB","date":"2015-04-06","pret":-0.00377,"close":71.56}
{"ticker":"PRLB","date":"2015-04-07","pret":0.00377,"close":70.55}
{"ticker":"PRLB","date":"2015-04-08","pret":-0.01236,"close":71.33}
{"ticker":"PRLB","date":"2015-04-09","pret":0.0076,"close":71.31}
{"ticker":"PRLB","date":"2015-04-10","pret":0.00935,"close":74.9}
{"ticker":"PRLB","date":"2015-04-13","pret":0.03815,"close":76.63}
{"ticker":"PRLB","date":"2015-04-14","pret":0.0243,"close":76.56}
{"ticker":"PRLB","date":"2015-04-15","pret":0.00052,"close":78.16}
{"ticker":"PRLB","date":"2015-04-16","pret":0.0127,"close":77.66}
{"ticker":"PRLB","date":"2015-04-17","pret":-0.00633,"close":76.66}
{"ticker":"PRLB","date":"2015-04-20","pret":-0.01712,"close":76.61}
{"ticker":"PRLB","date":"2015-04-21","pret":0.01192,"close":75.01}
{"ticker":"PRLB","date":"2015-04-22","pret":-0.02319,"close":75.49}
{"ticker":"PRLB","date":"2015-04-23","pret":0.00995,"close":75.6}
{"ticker":"PRLB","date":"2015-04-24","pret":-0.04619,"close":72.4}
{"ticker":"PRLB","date":"2015-04-27","pret":0.00207,"close":72.52}
{"ticker":"PRLB","date":"2015-04-28","pret":0.00028,"close":73.07}
{"ticker":"PRLB","date":"2015-04-29","pret":-0.00706,"close":72.55}
{"ticker":"PRLB","date":"2015-04-30","pret":0.0025,"close":70}
{"ticker":"PRLB","date":"2015-05-01","pret":-0.02853,"close":70.68}
{"ticker":"PRLB","date":"2015-05-04","pret":0.01233,"close":70.34}
{"ticker":"PRLB","date":"2015-05-05","pret":-0.00976,"close":70.2}
{"ticker":"PRLB","date":"2015-05-06","pret":-0.00171,"close":70.32}
{"ticker":"PRLB","date":"2015-05-07","pret":-0.00142,"close":70.51}
{"ticker":"PRLB","date":"2015-05-08","pret":0.01261,"close":70.82}
{"ticker":"PRLB","date":"2015-05-11","pret":-0.00438,"close":71.68}
{"ticker":"PRLB","date":"2015-05-12","pret":0.00929,"close":71.18}
{"ticker":"PRLB","date":"2015-05-13","pret":0.00028,"close":71.25}
{"ticker":"PRLB","date":"2015-05-14","pret":0.00126,"close":70.7}
{"ticker":"PRLB","date":"2015-05-15","pret":-0.01098,"close":69.72}
{"ticker":"PRLB","date":"2015-05-18","pret":-0.01396,"close":70.03}
{"ticker":"PRLB","date":"2015-05-19","pret":0.00743,"close":70.24}
{"ticker":"PRLB","date":"2015-05-20","pret":-0.00028,"close":70}
{"ticker":"PRLB","date":"2015-05-21","pret":-0.006,"close":69.55}
{"ticker":"PRLB","date":"2015-05-22","pret":-0.00632,"close":69.48}
{"ticker":"PRLB","date":"2015-05-26","pret":-0.0013,"close":68.6}
{"ticker":"PRLB","date":"2015-05-27","pret":-0.00885,"close":69.95}
{"ticker":"PRLB","date":"2015-05-28","pret":0.02048,"close":69.25}
{"ticker":"PRLB","date":"2015-05-29","pret":-0.01452,"close":69.18}
{"ticker":"PRLB","date":"2015-06-01","pret":0.00635,"close":68.93}
{"ticker":"PRLB","date":"2015-06-02","pret":-0.01318,"close":67.76}
{"ticker":"PRLB","date":"2015-06-03","pret":-0.01114,"close":67.67}
{"ticker":"PRLB","date":"2015-06-04","pret":-0.00636,"close":66.52}
{"ticker":"PRLB","date":"2015-06-05","pret":-0.01179,"close":66.91}
{"ticker":"PRLB","date":"2015-06-08","pret":0.0033,"close":67.49}
{"ticker":"PRLB","date":"2015-06-09","pret":0.00835,"close":67.57}
{"ticker":"PRLB","date":"2015-06-10","pret":0.00739,"close":68.09}
{"ticker":"PRLB","date":"2015-06-11","pret":0.00719,"close":68.39}
{"ticker":"PRLB","date":"2015-06-12","pret":-0.00572,"close":68.05}
{"ticker":"PRLB","date":"2015-06-15","pret":-0.00857,"close":68.02}
{"ticker":"PRLB","date":"2015-06-16","pret":0.00665,"close":67.72}
{"ticker":"PRLB","date":"2015-06-17","pret":-0.00192,"close":68.36}
{"ticker":"PRLB","date":"2015-06-18","pret":0.00882,"close":67.78}
{"ticker":"PRLB","date":"2015-06-19","pret":-0.00484,"close":68.24}
{"ticker":"PRLB","date":"2015-06-22","pret":0.00557,"close":67.67}
{"ticker":"PRLB","date":"2015-06-23","pret":-0.01177,"close":68.1}
{"ticker":"PRLB","date":"2015-06-24","pret":0.00752,"close":68.19}
{"ticker":"PRLB","date":"2015-06-25","pret":0.00264,"close":68.41}
{"ticker":"PRLB","date":"2015-06-26","pret":0.00205,"close":67.71}
{"ticker":"PRLB","date":"2015-06-29","pret":-0.0171,"close":66.71}
{"ticker":"PRLB","date":"2015-06-30","pret":-0.00402,"close":67.48}
{"ticker":"PRLB","date":"2015-07-01","pret":0.01423,"close":67.71}
{"ticker":"PRLB","date":"2015-07-02","pret":-0.00487,"close":68.39}
{"ticker":"PRLB","date":"2015-07-06","pret":0.00619,"close":68.3}
{"ticker":"PRLB","date":"2015-07-07","pret":0.00425,"close":68.86}
{"ticker":"PRLB","date":"2015-07-08","pret":-0.00103,"close":68.42}
{"ticker":"PRLB","date":"2015-07-09","pret":0.00846,"close":69.01}
{"ticker":"PRLB","date":"2015-07-10","pret":0.00882,"close":69.47}
{"ticker":"PRLB","date":"2015-07-13","pret":0.00273,"close":69.71}
{"ticker":"PRLB","date":"2015-07-14","pret":0.00158,"close":69.88}
{"ticker":"PRLB","date":"2015-07-15","pret":0.00244,"close":69.41}
{"ticker":"PRLB","date":"2015-07-16","pret":-0.0056,"close":69.95}
{"ticker":"PRLB","date":"2015-07-17","pret":0.0056,"close":69.15}
{"ticker":"PRLB","date":"2015-07-20","pret":-0.01137,"close":68.86}
{"ticker":"PRLB","date":"2015-07-21","pret":-0.00624,"close":67.8}
{"ticker":"PRLB","date":"2015-07-22","pret":-0.01585,"close":68.61}
{"ticker":"PRLB","date":"2015-07-23","pret":0.05791,"close":76.57}
{"ticker":"PRLB","date":"2015-07-24","pret":0.06891,"close":76.4}
{"ticker":"PRLB","date":"2015-07-27","pret":-0.00903,"close":74.03}
{"ticker":"PRLB","date":"2015-07-28","pret":-0.02719,"close":74.38}
{"ticker":"PRLB","date":"2015-07-29","pret":0.0031,"close":74.07}
{"ticker":"PRLB","date":"2015-07-30","pret":-0.01274,"close":74.68}
{"ticker":"PRLB","date":"2015-07-31","pret":0.02199,"close":75.37}
{"ticker":"PRLB","date":"2015-08-03","pret":0.00718,"close":74.23}
{"ticker":"PRLB","date":"2015-08-04","pret":-0.01334,"close":72.49}
{"ticker":"PRLB","date":"2015-08-05","pret":-0.0354,"close":69.65}
{"ticker":"PRLB","date":"2015-08-06","pret":-0.03051,"close":70.13}
{"ticker":"PRLB","date":"2015-08-07","pret":0.00401,"close":71.43}
{"ticker":"PRLB","date":"2015-08-10","pret":0.02859,"close":73.75}
{"ticker":"PRLB","date":"2015-08-11","pret":0.01857,"close":72.96}
{"ticker":"PRLB","date":"2015-08-12","pret":-0.01055,"close":74.03}
{"ticker":"PRLB","date":"2015-08-13","pret":0.01653,"close":73.11}
{"ticker":"PRLB","date":"2015-08-14","pret":-0.01076,"close":74.44}
{"ticker":"PRLB","date":"2015-08-17","pret":0.0214,"close":74.76}
{"ticker":"PRLB","date":"2015-08-18","pret":0.01516,"close":76.83}
{"ticker":"PRLB","date":"2015-08-19","pret":0.0139,"close":76.15}
{"ticker":"PRLB","date":"2015-08-20","pret":-0.0106,"close":74.81}
{"ticker":"PRLB","date":"2015-08-21","pret":-0.031,"close":72.35}
{"ticker":"PRLB","date":"2015-08-24","pret":-0.05281,"close":71.29}
{"ticker":"PRLB","date":"2015-08-25","pret":0.04354,"close":70.36}
{"ticker":"PRLB","date":"2015-08-26","pret":-0.02034,"close":71.5}
{"ticker":"PRLB","date":"2015-08-27","pret":0.01002,"close":72.47}
{"ticker":"PRLB","date":"2015-08-28","pret":0.00194,"close":73.13}
{"ticker":"PRLB","date":"2015-08-31","pret":0.00825,"close":72.83}
{"ticker":"PRLB","date":"2015-09-01","pret":-0.02062,"close":70.35}
{"ticker":"PRLB","date":"2015-09-02","pret":-0.01408,"close":69.98}
{"ticker":"PRLB","date":"2015-09-03","pret":-0.00341,"close":70.43}
{"ticker":"PRLB","date":"2015-09-04","pret":-0.00929,"close":69.76}
{"ticker":"PRLB","date":"2015-09-08","pret":0.01483,"close":70.33}
{"ticker":"PRLB","date":"2015-09-09","pret":0.00184,"close":71.55}
{"ticker":"PRLB","date":"2015-09-10","pret":0.01012,"close":71.79}
{"ticker":"PRLB","date":"2015-09-11","pret":0,"close":71.03}
{"ticker":"PRLB","date":"2015-09-14","pret":-0.00589,"close":69.78}
{"ticker":"PRLB","date":"2015-09-15","pret":-0.0176,"close":70.52}
{"ticker":"PRLB","date":"2015-09-16","pret":0.01394,"close":71.52}
{"ticker":"PRLB","date":"2015-09-17","pret":0.00507,"close":71.83}
{"ticker":"PRLB","date":"2015-09-18","pret":-0.00155,"close":70.58}
{"ticker":"PRLB","date":"2015-09-21","pret":-0.00423,"close":70.9}
{"ticker":"PRLB","date":"2015-09-22","pret":-0.00937,"close":69.37}
{"ticker":"PRLB","date":"2015-09-23","pret":-0.01032,"close":68.32}
{"ticker":"PRLB","date":"2015-09-24","pret":-0.02024,"close":69.82}
{"ticker":"PRLB","date":"2015-09-25","pret":0.03141,"close":70.14}
{"ticker":"PRLB","date":"2015-09-28","pret":-0.00428,"close":67.36}
{"ticker":"PRLB","date":"2015-09-29","pret":-0.03347,"close":65.93}
{"ticker":"PRLB","date":"2015-09-30","pret":-0.02154,"close":67}
{"ticker":"PRLB","date":"2015-10-01","pret":0.01128,"close":66.13}
{"ticker":"PRLB","date":"2015-10-02","pret":-0.01613,"close":66.53}
{"ticker":"PRLB","date":"2015-10-05","pret":0.01688,"close":66.87}
{"ticker":"PRLB","date":"2015-10-06","pret":-0.0006,"close":65.99}
{"ticker":"PRLB","date":"2015-10-07","pret":-0.00841,"close":67.01}
{"ticker":"PRLB","date":"2015-10-08","pret":0.00796,"close":69.13}
{"ticker":"PRLB","date":"2015-10-09","pret":0.03844,"close":68.49}
{"ticker":"PRLB","date":"2015-10-12","pret":-0.01435,"close":67.64}
{"ticker":"PRLB","date":"2015-10-13","pret":-0.01812,"close":65.97}
{"ticker":"PRLB","date":"2015-10-14","pret":-0.01785,"close":64.01}
{"ticker":"PRLB","date":"2015-10-15","pret":-0.01648,"close":64.73}
{"ticker":"PRLB","date":"2015-10-16","pret":-0.00447,"close":61.58}
{"ticker":"PRLB","date":"2015-10-19","pret":-0.05154,"close":60.5}
{"ticker":"PRLB","date":"2015-10-20","pret":-0.01707,"close":61.14}
{"ticker":"PRLB","date":"2015-10-21","pret":0.01479,"close":60.19}
{"ticker":"PRLB","date":"2015-10-22","pret":-0.01977,"close":63.08}
{"ticker":"PRLB","date":"2015-10-23","pret":0.04473,"close":61.88}
{"ticker":"PRLB","date":"2015-10-26","pret":-0.01846,"close":61.81}
{"ticker":"PRLB","date":"2015-10-27","pret":-0.00406,"close":61.18}
{"ticker":"PRLB","date":"2015-10-28","pret":-0.00277,"close":64.02}
{"ticker":"PRLB","date":"2015-10-29","pret":0.04061,"close":64.35}
{"ticker":"PRLB","date":"2015-10-30","pret":0.00967,"close":64.84}
{"ticker":"PRLB","date":"2015-11-02","pret":0.00263,"close":65.04}
{"ticker":"PRLB","date":"2015-11-03","pret":0.00648,"close":64.98}
{"ticker":"PRLB","date":"2015-11-04","pret":-0.00092,"close":65.25}
{"ticker":"PRLB","date":"2015-11-05","pret":0.00246,"close":64.2}
{"ticker":"PRLB","date":"2015-11-06","pret":-0.01875,"close":64.93}
{"ticker":"PRLB","date":"2015-11-09","pret":0.01568,"close":64.63}
{"ticker":"PRLB","date":"2015-11-10","pret":-0.00975,"close":64.75}
{"ticker":"PRLB","date":"2015-11-11","pret":0.00744,"close":63.86}
{"ticker":"PRLB","date":"2015-11-12","pret":-0.02437,"close":62.82}
{"ticker":"PRLB","date":"2015-11-13","pret":-0.01353,"close":61.95}
{"ticker":"PRLB","date":"2015-11-16","pret":-0.00579,"close":62.19}
{"ticker":"PRLB","date":"2015-11-17","pret":0.00418,"close":61.79}
{"ticker":"PRLB","date":"2015-11-18","pret":-0.0079,"close":63.1}
{"ticker":"PRLB","date":"2015-11-19","pret":0.02193,"close":63.58}
{"ticker":"PRLB","date":"2015-11-20","pret":0.00961,"close":62.98}
{"ticker":"PRLB","date":"2015-11-23","pret":-0.01167,"close":63.53}
{"ticker":"PRLB","date":"2015-11-24","pret":0.00538,"close":65.81}
{"ticker":"PRLB","date":"2015-11-25","pret":0.03092,"close":66.01}
{"ticker":"PRLB","date":"2015-11-26"}
{"ticker":"PRLB","date":"2015-11-27","pret":0.00899,"close":66.79}
{"ticker":"PRLB","date":"2015-11-30","pret":0.01699,"close":67.69}
{"ticker":"PRLB","date":"2015-12-01","pret":0.01127,"close":67.05}
{"ticker":"PRLB","date":"2015-12-02","pret":-0.01142,"close":67.31}
{"ticker":"PRLB","date":"2015-12-03","pret":0.00461,"close":66.77}
{"ticker":"PRLB","date":"2015-12-04","pret":-0.00835,"close":66.33}
{"ticker":"PRLB","date":"2015-12-07","pret":-0.01083,"close":65.92}
{"ticker":"PRLB","date":"2015-12-08","pret":-0.01233,"close":64.79}
{"ticker":"PRLB","date":"2015-12-09","pret":-0.00877,"close":64.19}
{"ticker":"PRLB","date":"2015-12-10","pret":-0.01306,"close":65.15}
{"ticker":"PRLB","date":"2015-12-11","pret":0.00546,"close":64.22}
{"ticker":"PRLB","date":"2015-12-14","pret":-0.00047,"close":64.24}
{"ticker":"PRLB","date":"2015-12-15","pret":0.00698,"close":64.99}
{"ticker":"PRLB","date":"2015-12-16","pret":0.00924,"close":64.96}
{"ticker":"PRLB","date":"2015-12-17"}
{"ticker":"PRLB","date":"2015-12-18","pret":-0.02971,"close":62.28}
{"ticker":"PRLB","date":"2015-12-21","pret":-0.00856,"close":62.91}
{"ticker":"PRLB","date":"2015-12-22","pret":0.00175,"close":62.8}
{"ticker":"PRLB","date":"2015-12-23","pret":0.00175,"close":64.7}
{"ticker":"PRLB","date":"2015-12-24","pret":0.02785,"close":65.54}
{"ticker":"PRLB","date":"2015-12-28","pret":0.00416,"close":64.83}
{"ticker":"PRLB","date":"2015-12-29","pret":0.00276,"close":64.42}
{"ticker":"PRLB","date":"2015-12-30","pret":-0.0142,"close":64.18}
{"ticker":"PRLB","date":"2015-12-31","pret":-0.00436,"close":63.69}
{"ticker":"PRLB","date":"2016-01-04","pret":-0.01764,"close":63.22}
{"ticker":"PRLB","date":"2016-01-05","pret":0.00016,"close":63.65}
{"ticker":"PRO","date":"2015-01-02","pret":0.00254,"close":26.49}
{"ticker":"PRO","date":"2015-01-05","pret":-0.04937,"close":25.84}
{"ticker":"PRO","date":"2015-01-06","pret":-0.00802,"close":25.21}
{"ticker":"PRO","date":"2015-01-07","pret":-0.0288,"close":25.19}
{"ticker":"PRO","date":"2015-01-08","pret":0.00551,"close":25.47}
{"ticker":"PRO","date":"2015-01-09","pret":-0.00354,"close":25.35}
{"ticker":"PRO","date":"2015-01-12","pret":0.00118,"close":25.33}
{"ticker":"PRO","date":"2015-01-13","pret":0.0051,"close":25.91}
{"ticker":"PRO","date":"2015-01-14","pret":0.00196,"close":25.81}
{"ticker":"PRO","date":"2015-01-15","pret":0.00584,"close":25.52}
{"ticker":"PRO","date":"2015-01-16","pret":-0.01408,"close":25.76}
{"ticker":"PRO","date":"2015-01-20","pret":0.01758,"close":27.05}
{"ticker":"PRO","date":"2015-01-21","pret":0.0391,"close":25.93}
{"ticker":"PRO","date":"2015-01-22","pret":-0.02985,"close":26.75}
{"ticker":"PRO","date":"2015-01-23","pret":0.02762,"close":27.11}
{"ticker":"PRO","date":"2015-01-26","pret":0.01298,"close":27.12}
{"ticker":"PRO","date":"2015-01-27","pret":-0.02047,"close":25.74}
{"ticker":"PRO","date":"2015-01-28","pret":-0.03054,"close":24.75}
{"ticker":"PRO","date":"2015-01-29","pret":-0.04034,"close":25.38}
{"ticker":"PRO","date":"2015-01-30","pret":0.018,"close":24.29}
{"ticker":"PRO","date":"2015-02-02","pret":-0.04209,"close":24.14}
{"ticker":"PRO","date":"2015-02-03","pret":0.00659,"close":24.13}
{"ticker":"PRO","date":"2015-02-04","pret":-0.01448,"close":23.43}
{"ticker":"PRO","date":"2015-02-05","pret":-0.02318,"close":23.2}
{"ticker":"PRO","date":"2015-02-06","pret":-0.00943,"close":23.98}
{"ticker":"PRO","date":"2015-02-09","pret":0.04173,"close":24.03}
{"ticker":"PRO","date":"2015-02-10","pret":0.00206,"close":23.91}
{"ticker":"PRO","date":"2015-02-11","pret":-0.01914,"close":24.14}
{"ticker":"PRO","date":"2015-02-12","pret":0.02078,"close":23.86}
{"ticker":"PRO","date":"2015-02-13","pret":-0.07073,"close":23.01}
{"ticker":"PRO","date":"2015-02-17","pret":0.01359,"close":23.85}
{"ticker":"PRO","date":"2015-02-18","pret":0.03383,"close":24.24}
{"ticker":"PRO","date":"2015-02-19","pret":-0.00422,"close":24.37}
{"ticker":"PRO","date":"2015-02-20","pret":0.03163,"close":24.25}
{"ticker":"PRO","date":"2015-02-23","pret":-0.00658,"close":24.32}
{"ticker":"PRO","date":"2015-02-24","pret":0.00494,"close":24.22}
{"ticker":"PRO","date":"2015-02-25","pret":-0.007,"close":25.09}
{"ticker":"PRO","date":"2015-02-26","pret":0.03332,"close":24.75}
{"ticker":"PRO","date":"2015-02-27","pret":-0.01004,"close":24.47}
{"ticker":"PRO","date":"2015-03-02","pret":-0.00974,"close":24.69}
{"ticker":"PRO","date":"2015-03-03","pret":0,"close":24.32}
{"ticker":"PRO","date":"2015-03-04","pret":-0.01561,"close":23.63}
{"ticker":"PRO","date":"2015-03-05","pret":-0.02008,"close":23.9}
{"ticker":"PRO","date":"2015-03-06","pret":0,"close":23.19}
{"ticker":"PRO","date":"2015-03-09","pret":-0.02049,"close":23.56}
{"ticker":"PRO","date":"2015-03-10","pret":0.00688,"close":23.47}
{"ticker":"PRO","date":"2015-03-11","pret":0.00427,"close":23.48}
{"ticker":"PRO","date":"2015-03-12","pret":0.01103,"close":23.32}
{"ticker":"PRO","date":"2015-03-13","pret":-0.01145,"close":23.48}
{"ticker":"PRO","date":"2015-03-16","pret":0.00426,"close":23.11}
{"ticker":"PRO","date":"2015-03-17","pret":-0.02538,"close":23.7}
{"ticker":"PRO","date":"2015-03-18","pret":0.02708,"close":24.24}
{"ticker":"PRO","date":"2015-03-19","pret":0.02637,"close":24.1}
{"ticker":"PRO","date":"2015-03-20","pret":0.00124,"close":25.27}
{"ticker":"PRO","date":"2015-03-23","pret":0.03924,"close":24.88}
{"ticker":"PRO","date":"2015-03-24","pret":-0.01117,"close":25.14}
{"ticker":"PRO","date":"2015-03-25","pret":0.0048,"close":24.84}
{"ticker":"PRO","date":"2015-03-26","pret":-0.01003,"close":24.95}
{"ticker":"PRO","date":"2015-03-27","pret":0.00523,"close":25.18}
{"ticker":"PRO","date":"2015-03-30","pret":0.01275,"close":25.55}
{"ticker":"PRO","date":"2015-03-31","pret":0.00356,"close":24.71}
{"ticker":"PRO","date":"2015-04-01","pret":-0.03534,"close":24.83}
{"ticker":"PRO","date":"2015-04-02","pret":0.02024,"close":25.22}
{"ticker":"PRO","date":"2015-04-06","pret":-0.00281,"close":25.18}
{"ticker":"PRO","date":"2015-04-07","pret":0.01039,"close":25.27}
{"ticker":"PRO","date":"2015-04-08","pret":0.0317,"close":26.22}
{"ticker":"PRO","date":"2015-04-09","pret":0.00691,"close":25.42}
{"ticker":"PRO","date":"2015-04-10","pret":-0.02557,"close":25.6}
{"ticker":"PRO","date":"2015-04-13","pret":0.00353,"close":25.76}
{"ticker":"PRO","date":"2015-04-14","pret":0.00934,"close":26.1}
{"ticker":"PRO","date":"2015-04-15","pret":0.01232,"close":26.68}
{"ticker":"PRO","date":"2015-04-16","pret":0.01595,"close":27.15}
{"ticker":"PRO","date":"2015-04-17","pret":-0.16507,"close":23.1}
{"ticker":"PRO","date":"2015-04-20","pret":0.0276,"close":23.33}
{"ticker":"PRO","date":"2015-04-21","pret":0.00818,"close":23.29}
{"ticker":"PRO","date":"2015-04-22","pret":-0.003,"close":23.09}
{"ticker":"PRO","date":"2015-04-23","pret":-0.00734,"close":23.38}
{"ticker":"PRO","date":"2015-04-24","pret":0.01888,"close":23.44}
{"ticker":"PRO","date":"2015-04-27","pret":0.00085,"close":23.35}
{"ticker":"PRO","date":"2015-04-28","pret":-0.00298,"close":23.39}
{"ticker":"PRO","date":"2015-04-29","pret":-0.0077,"close":23.3}
{"ticker":"PRO","date":"2015-04-30","pret":-0.00776,"close":22.23}
{"ticker":"PRO","date":"2015-05-01","pret":-0.03701,"close":20.94}
{"ticker":"PRO","date":"2015-05-04","pret":-0.0606,"close":21.26}
{"ticker":"PRO","date":"2015-05-05","pret":0.0076,"close":21.77}
{"ticker":"PRO","date":"2015-05-06","pret":0.03213,"close":21.55}
{"ticker":"PRO","date":"2015-05-07","pret":-0.01152,"close":21.55}
{"ticker":"PRO","date":"2015-05-08","pret":-0.16222,"close":18.26}
{"ticker":"PRO","date":"2015-05-11","pret":-0.00876,"close":18.03}
{"ticker":"PRO","date":"2015-05-12","pret":-0.01776,"close":18.42}
{"ticker":"PRO","date":"2015-05-13","pret":0.02761,"close":18.22}
{"ticker":"PRO","date":"2015-05-14","pret":-0.00546,"close":19.6}
{"ticker":"PRO","date":"2015-05-15","pret":0.06673,"close":19.48}
{"ticker":"PRO","date":"2015-05-18","pret":-0.00565,"close":20.32}
{"ticker":"PRO","date":"2015-05-19","pret":0.04039,"close":20.17}
{"ticker":"PRO","date":"2015-05-20","pret":0.00346,"close":20.14}
{"ticker":"PRO","date":"2015-05-21","pret":-0.01091,"close":19.72}
{"ticker":"PRO","date":"2015-05-22","pret":-0.01811,"close":19.58}
{"ticker":"PRO","date":"2015-05-26","pret":-0.01226,"close":19.3}
{"ticker":"PRO","date":"2015-05-27","pret":-0.00981,"close":19.51}
{"ticker":"PRO","date":"2015-05-28","pret":0.01186,"close":19.74}
{"ticker":"PRO","date":"2015-05-29","pret":0.00919,"close":19.25}
{"ticker":"PRO","date":"2015-06-01","pret":-0.02054,"close":19.36}
{"ticker":"PRO","date":"2015-06-02","pret":0.00878,"close":20.16}
{"ticker":"PRO","date":"2015-06-03","pret":0.04031,"close":20.24}
{"ticker":"PRO","date":"2015-06-04","pret":-0.00545,"close":20.1}
{"ticker":"PRO","date":"2015-06-05","pret":-0.00648,"close":20.2}
{"ticker":"PRO","date":"2015-06-08","pret":0.00846,"close":20.01}
{"ticker":"PRO","date":"2015-06-09","pret":-0.00497,"close":20.2}
{"ticker":"PRO","date":"2015-06-10","pret":0.01385,"close":20.33}
{"ticker":"PRO","date":"2015-06-11","pret":0.00245,"close":20.93}
{"ticker":"PRO","date":"2015-06-12","pret":0.02085,"close":20.94}
{"ticker":"PRO","date":"2015-06-15","pret":-0.00048,"close":21.12}
{"ticker":"PRO","date":"2015-06-16","pret":0.01288,"close":20.96}
{"ticker":"PRO","date":"2015-06-17","pret":-0.00618,"close":20.91}
{"ticker":"PRO","date":"2015-06-18","pret":0.01326,"close":21.73}
{"ticker":"PRO","date":"2015-06-19","pret":0.01865,"close":21.98}
{"ticker":"PRO","date":"2015-06-22","pret":0.01695,"close":22.06}
{"ticker":"PRO","date":"2015-06-23","pret":0.00317,"close":22.18}
{"ticker":"PRO","date":"2015-06-24","pret":0.00271,"close":22.02}
{"ticker":"PRO","date":"2015-06-25","pret":0.00135,"close":21.8}
{"ticker":"PRO","date":"2015-06-26","pret":-0.01225,"close":21.56}
{"ticker":"PRO","date":"2015-06-29","pret":-0.00412,"close":21.01}
{"ticker":"PRO","date":"2015-06-30","pret":-0.03688,"close":21.11}
{"ticker":"PRO","date":"2015-07-01","pret":0.0137,"close":20.7}
{"ticker":"PRO","date":"2015-07-02","pret":-0.02133,"close":20.81}
{"ticker":"PRO","date":"2015-07-06","pret":-0.0106,"close":20.85}
{"ticker":"PRO","date":"2015-07-07","pret":0.01156,"close":20.77}
{"ticker":"PRO","date":"2015-07-08","pret":-0.01398,"close":20.46}
{"ticker":"PRO","date":"2015-07-09","pret":0.00533,"close":21.03}
{"ticker":"PRO","date":"2015-07-10","pret":0.02856,"close":20.94}
{"ticker":"PRO","date":"2015-07-13","pret":-0.0137,"close":21.6}
{"ticker":"PRO","date":"2015-07-14","pret":0.03045,"close":21.5}
{"ticker":"PRO","date":"2015-07-15","pret":-0.00648,"close":21.23}
{"ticker":"PRO","date":"2015-07-16","pret":-0.0084,"close":21.56}
{"ticker":"PRO","date":"2015-07-17","pret":0.01442,"close":21.33}
{"ticker":"PRO","date":"2015-07-20","pret":-0.01021,"close":21.06}
{"ticker":"PRO","date":"2015-07-21","pret":-0.02074,"close":20.94}
{"ticker":"PRO","date":"2015-07-22","pret":-0.01149,"close":20.86}
{"ticker":"PRO","date":"2015-07-23","pret":0.01006,"close":20.58}
{"ticker":"PRO","date":"2015-07-24","pret":-0.01683,"close":20.76}
{"ticker":"PRO","date":"2015-07-27","pret":0.0058,"close":20.71}
{"ticker":"PRO","date":"2015-07-28","pret":0.00048,"close":21.26}
{"ticker":"PRO","date":"2015-07-29","pret":0.02804,"close":21.18}
{"ticker":"PRO","date":"2015-07-30","pret":-0.01131,"close":21.39}
{"ticker":"PRO","date":"2015-07-31","pret":0.01598,"close":21.87}
{"ticker":"PRO","date":"2015-08-03","pret":0.02123,"close":21.46}
{"ticker":"PRO","date":"2015-08-04","pret":-0.01797,"close":21.36}
{"ticker":"PRO","date":"2015-08-05","pret":-0.007,"close":21.75}
{"ticker":"PRO","date":"2015-08-06","pret":0.02451,"close":21.29}
{"ticker":"PRO","date":"2015-08-07","pret":-0.0933,"close":21.83}
{"ticker":"PRO","date":"2015-08-10","pret":0.09239,"close":21.17}
{"ticker":"PRO","date":"2015-08-11","pret":-0.03869,"close":20.7}
{"ticker":"PRO","date":"2015-08-12","pret":-0.01968,"close":20.52}
{"ticker":"PRO","date":"2015-08-13","pret":-0.00583,"close":20.5}
{"ticker":"PRO","date":"2015-08-14","pret":-0.00391,"close":21.25}
{"ticker":"PRO","date":"2015-08-17","pret":0.03464,"close":21.56}
{"ticker":"PRO","date":"2015-08-18","pret":0.01595,"close":21.43}
{"ticker":"PRO","date":"2015-08-19","pret":-0.00794,"close":21.14}
{"ticker":"PRO","date":"2015-08-20","pret":-0.01751,"close":20.56}
{"ticker":"PRO","date":"2015-08-21","pret":-0.03547,"close":20.91}
{"ticker":"PRO","date":"2015-08-24","pret":-0.01194,"close":20.51}
{"ticker":"PRO","date":"2015-08-25","pret":0.04836,"close":20.53}
{"ticker":"PRO","date":"2015-08-26","pret":-0.00334,"close":20.85}
{"ticker":"PRO","date":"2015-08-27","pret":0.00143,"close":21.31}
{"ticker":"PRO","date":"2015-08-28","pret":0.01423,"close":22.02}
{"ticker":"PRO","date":"2015-08-31","pret":0.03563,"close":22.12}
{"ticker":"PRO","date":"2015-09-01","pret":-0.01327,"close":21.47}
{"ticker":"PRO","date":"2015-09-02","pret":0.01327,"close":21.91}
{"ticker":"PRO","date":"2015-09-03","pret":-0.00638,"close":22.07}
{"ticker":"PRO","date":"2015-09-04","pret":-0.00504,"close":22.39}
{"ticker":"PRO","date":"2015-09-08","pret":0.04143,"close":22.99}
{"ticker":"PRO","date":"2015-09-09","pret":0.02268,"close":22.9}
{"ticker":"PRO","date":"2015-09-10","pret":-0.0104,"close":22.89}
{"ticker":"PRO","date":"2015-09-11","pret":-0.00524,"close":23.17}
{"ticker":"PRO","date":"2015-09-14","pret":0.01392,"close":23.2}
{"ticker":"PRO","date":"2015-09-15","pret":0.00689,"close":23.25}
{"ticker":"PRO","date":"2015-09-16","pret":-0.00516,"close":23.2}
{"ticker":"PRO","date":"2015-09-17","pret":-0.00043,"close":23.99}
{"ticker":"PRO","date":"2015-09-18","pret":0.02345,"close":24.07}
{"ticker":"PRO","date":"2015-09-21","pret":0.01589,"close":24.58}
{"ticker":"PRO","date":"2015-09-22","pret":0.01196,"close":24.57}
{"ticker":"PRO","date":"2015-09-23","pret":0.00979,"close":23.91}
{"ticker":"PRO","date":"2015-09-24","pret":-0.04993,"close":23.35}
{"ticker":"PRO","date":"2015-09-25","pret":0.00638,"close":22.94}
{"ticker":"PRO","date":"2015-09-28","pret":-0.02576,"close":22.26}
{"ticker":"PRO","date":"2015-09-29","pret":-0.02868,"close":21.88}
{"ticker":"PRO","date":"2015-09-30","pret":-0.01534,"close":22.14}
{"ticker":"PRO","date":"2015-10-01","pret":0.00045,"close":22.39}
{"ticker":"PRO","date":"2015-10-02","pret":0.00589,"close":22.78}
{"ticker":"PRO","date":"2015-10-05","pret":0.04071,"close":23.37}
{"ticker":"PRO","date":"2015-10-06","pret":0.00778,"close":23.7}
{"ticker":"PRO","date":"2015-10-07","pret":0.02675,"close":23.64}
{"ticker":"PRO","date":"2015-10-08","pret":-0.01562,"close":23.59}
{"ticker":"PRO","date":"2015-10-09","pret":0.00594,"close":24.4}
{"ticker":"PRO","date":"2015-10-12","pret":0.02959,"close":24.19}
{"ticker":"PRO","date":"2015-10-13","pret":-0.00866,"close":23.71}
{"ticker":"PRO","date":"2015-10-14","pret":-0.0146,"close":23.34}
{"ticker":"PRO","date":"2015-10-15","pret":-0.0191,"close":24.09}
{"ticker":"PRO","date":"2015-10-16","pret":0.03536,"close":24.08}
{"ticker":"PRO","date":"2015-10-19","pret":-0.00622,"close":23.68}
{"ticker":"PRO","date":"2015-10-20","pret":-0.01214,"close":23.6}
{"ticker":"PRO","date":"2015-10-21","pret":-0.00507,"close":23.33}
{"ticker":"PRO","date":"2015-10-22","pret":-0.01321,"close":23.99}
{"ticker":"PRO","date":"2015-10-23","pret":0.04118,"close":23.86}
{"ticker":"PRO","date":"2015-10-26","pret":-0.02038,"close":24.77}
{"ticker":"PRO","date":"2015-10-27","pret":0.0355,"close":24.11}
{"ticker":"PRO","date":"2015-10-28","pret":-0.02131,"close":24.66}
{"ticker":"PRO","date":"2015-10-29","pret":0.01194,"close":24.28}
{"ticker":"PRO","date":"2015-10-30","pret":-0.00369,"close":24.02}
{"ticker":"PRO","date":"2015-11-02","pret":-0.01407,"close":24.6}
{"ticker":"PRO","date":"2015-11-03","pret":0.0198,"close":24.87}
{"ticker":"PRO","date":"2015-11-04","pret":0.0146,"close":25.11}
{"ticker":"PRO","date":"2015-11-05","pret":0.01161,"close":24.49}
{"ticker":"PRO","date":"2015-11-06","pret":-0.07776,"close":22.25}
{"ticker":"PRO","date":"2015-11-09","pret":-0.04711,"close":21.63}
{"ticker":"PRO","date":"2015-11-10","pret":-0.03021,"close":20.93}
{"ticker":"PRO","date":"2015-11-11","pret":-0.02398,"close":20.77}
{"ticker":"PRO","date":"2015-11-12","pret":-0.01583,"close":20.64}
{"ticker":"PRO","date":"2015-11-13","pret":-0.00728,"close":20.6}
{"ticker":"PRO","date":"2015-11-16","pret":0.00534,"close":20.92}
{"ticker":"PRO","date":"2015-11-17","pret":0.01012,"close":20.88}
{"ticker":"PRO","date":"2015-11-18","pret":0.00478,"close":21.35}
{"ticker":"PRO","date":"2015-11-19","pret":0.02078,"close":21.6}
{"ticker":"PRO","date":"2015-11-20","pret":0.01577,"close":22.39}
{"ticker":"PRO","date":"2015-11-23","pret":0.02455,"close":22.36}
{"ticker":"PRO","date":"2015-11-24","pret":-0.00315,"close":23.06}
{"ticker":"PRO","date":"2015-11-25","pret":0.04017,"close":23.79}
{"ticker":"PRO","date":"2015-11-26"}
{"ticker":"PRO","date":"2015-11-27","pret":0.02732,"close":24.62}
{"ticker":"PRO","date":"2015-11-30","pret":0.04044,"close":24.59}
{"ticker":"PRO","date":"2015-12-01","pret":-0.00568,"close":24.85}
{"ticker":"PRO","date":"2015-12-02","pret":0.01413,"close":24.99}
{"ticker":"PRO","date":"2015-12-03","pret":0.0064,"close":24.07}
{"ticker":"PRO","date":"2015-12-04","pret":-0.03734,"close":24.12}
{"ticker":"PRO","date":"2015-12-07","pret":-0.00664,"close":23.51}
{"ticker":"PRO","date":"2015-12-08","pret":-0.02958,"close":23.98}
{"ticker":"PRO","date":"2015-12-09","pret":0.02707,"close":23.91}
{"ticker":"PRO","date":"2015-12-10","pret":0.00083,"close":23.68}
{"ticker":"PRO","date":"2015-12-11","pret":-0.02791,"close":22.99}
{"ticker":"PRO","date":"2015-12-14","pret":-0.0208,"close":22.04}
{"ticker":"PRO","date":"2015-12-15","pret":-0.02527,"close":22.33}
{"ticker":"PRO","date":"2015-12-16","pret":0.01205,"close":22.73}
{"ticker":"PRO","date":"2015-12-17"}
{"ticker":"PRO","date":"2015-12-18","pret":-0.00356,"close":22.24}
{"ticker":"PRO","date":"2015-12-21","pret":-0.00178,"close":22.21}
{"ticker":"PRO","date":"2015-12-22","pret":-0.00896,"close":22.27}
{"ticker":"PRO","date":"2015-12-23","pret":0.00941,"close":22.42}
{"ticker":"PRO","date":"2015-12-24","pret":-0.00223,"close":22.28}
{"ticker":"PRO","date":"2015-12-28","pret":-0.00493,"close":23.12}
{"ticker":"PRO","date":"2015-12-29","pret":0.04564,"close":23.37}
{"ticker":"PRO","date":"2015-12-30","pret":0.00428,"close":23.42}
{"ticker":"PRO","date":"2015-12-31","pret":0.00171,"close":23.04}
{"ticker":"PRO","date":"2016-01-04","pret":-0.03958,"close":22.2}
{"ticker":"PRO","date":"2016-01-05","pret":-0.01565,"close":21.97}
{"ticker":"PRSC","date":"2015-01-02","pret":-0.00543,"close":37.61}
{"ticker":"PRSC","date":"2015-01-05","pret":0.01272,"close":36.78}
{"ticker":"PRSC","date":"2015-01-06","pret":-0.01108,"close":36.74}
{"ticker":"PRSC","date":"2015-01-07","pret":0.00704,"close":36.77}
{"ticker":"PRSC","date":"2015-01-08","pret":0.00404,"close":36.96}
{"ticker":"PRSC","date":"2015-01-09","pret":-0.00756,"close":36.57}
{"ticker":"PRSC","date":"2015-01-12","pret":-0.00543,"close":36.62}
{"ticker":"PRSC","date":"2015-01-13","pret":0.00733,"close":37.4}
{"ticker":"PRSC","date":"2015-01-14","pret":0.00324,"close":37.57}
{"ticker":"PRSC","date":"2015-01-15","pret":0.01285,"close":36.42}
{"ticker":"PRSC","date":"2015-01-16","pret":-0.03299,"close":38.03}
{"ticker":"PRSC","date":"2015-01-20","pret":0.04542,"close":37.03}
{"ticker":"PRSC","date":"2015-01-21","pret":-0.03204,"close":37.31}
{"ticker":"PRSC","date":"2015-01-22","pret":0.01801,"close":39.16}
{"ticker":"PRSC","date":"2015-01-23","pret":0.04226,"close":38.36}
{"ticker":"PRSC","date":"2015-01-26","pret":-0.01804,"close":38.62}
{"ticker":"PRSC","date":"2015-01-27","pret":0.0013,"close":39.55}
{"ticker":"PRSC","date":"2015-01-28","pret":0.03472,"close":39.17}
{"ticker":"PRSC","date":"2015-01-29","pret":-0.01797,"close":39.81}
{"ticker":"PRSC","date":"2015-01-30","pret":0.00687,"close":39}
{"ticker":"PRSC","date":"2015-02-02","pret":0.00253,"close":39.9}
{"ticker":"PRSC","date":"2015-02-03","pret":0.01207,"close":40.05}
{"ticker":"PRSC","date":"2015-02-04","pret":-0.00702,"close":39.63}
{"ticker":"PRSC","date":"2015-02-05","pret":-0.00277,"close":40.02}
{"ticker":"PRSC","date":"2015-02-06","pret":0.01354,"close":40.45}
{"ticker":"PRSC","date":"2015-02-09","pret":0.05641,"close":40.14}
{"ticker":"PRSC","date":"2015-02-10","pret":-0.05095,"close":39.68}
{"ticker":"PRSC","date":"2015-02-11","pret":-0.01724,"close":40.4}
{"ticker":"PRSC","date":"2015-02-12","pret":0.02144,"close":40.22}
{"ticker":"PRSC","date":"2015-02-13","pret":-0.0047,"close":39.6}
{"ticker":"PRSC","date":"2015-02-17","pret":-0.02129,"close":40.51}
{"ticker":"PRSC","date":"2015-02-18","pret":0.02203,"close":41.35}
{"ticker":"PRSC","date":"2015-02-19","pret":0.02543,"close":41.4}
{"ticker":"PRSC","date":"2015-02-20","pret":-0.00363,"close":40.65}
{"ticker":"PRSC","date":"2015-02-23","pret":-0.0144,"close":43.77}
{"ticker":"PRSC","date":"2015-02-24","pret":0.07092,"close":44.41}
{"ticker":"PRSC","date":"2015-02-25","pret":0.01319,"close":45}
{"ticker":"PRSC","date":"2015-02-26","pret":0.01614,"close":46.01}
{"ticker":"PRSC","date":"2015-02-27","pret":0.01807,"close":46}
{"ticker":"PRSC","date":"2015-03-02","pret":0.00022,"close":46.07}
{"ticker":"PRSC","date":"2015-03-03","pret":0.00414,"close":45.29}
{"ticker":"PRSC","date":"2015-03-04","pret":-0.02176,"close":45.18}
{"ticker":"PRSC","date":"2015-03-05","pret":0.00155,"close":45}
{"ticker":"PRSC","date":"2015-03-06","pret":-0.00133,"close":44.56}
{"ticker":"PRSC","date":"2015-03-09","pret":-0.0114,"close":44.94}
{"ticker":"PRSC","date":"2015-03-10","pret":-0.00225,"close":43.56}
{"ticker":"PRSC","date":"2015-03-11","pret":-0.02255,"close":44}
{"ticker":"PRSC","date":"2015-03-12","pret":0.02412,"close":44.75}
{"ticker":"PRSC","date":"2015-03-13","pret":0.00829,"close":46.17}
{"ticker":"PRSC","date":"2015-03-16","pret":0.03786,"close":44.49}
{"ticker":"PRSC","date":"2015-03-17","pret":0.06746,"close":50.74}
{"ticker":"PRSC","date":"2015-03-18","pret":0.01276,"close":52.03}
{"ticker":"PRSC","date":"2015-03-19","pret":0.02428,"close":50.72}
{"ticker":"PRSC","date":"2015-03-20","pret":-0.01167,"close":50}
{"ticker":"PRSC","date":"2015-03-23","pret":-0.01976,"close":51}
{"ticker":"PRSC","date":"2015-03-24","pret":0.02406,"close":51.81}
{"ticker":"PRSC","date":"2015-03-25","pret":0.01124,"close":51.65}
{"ticker":"PRSC","date":"2015-03-26","pret":-0.01163,"close":51.5}
{"ticker":"PRSC","date":"2015-03-27","pret":0.00389,"close":51.35}
{"ticker":"PRSC","date":"2015-03-30","pret":0.00562,"close":51.34}
{"ticker":"PRSC","date":"2015-03-31","pret":-0.00951,"close":53.12}
{"ticker":"PRSC","date":"2015-04-01","pret":0.03052,"close":52.16}
{"ticker":"PRSC","date":"2015-04-02","pret":-0.01601,"close":52.63}
{"ticker":"PRSC","date":"2015-04-06","pret":0.0023,"close":52.83}
{"ticker":"PRSC","date":"2015-04-07","pret":0.01503,"close":51.41}
{"ticker":"PRSC","date":"2015-04-08","pret":-0.02621,"close":51.26}
{"ticker":"PRSC","date":"2015-04-09","pret":-0.01072,"close":51.17}
{"ticker":"PRSC","date":"2015-04-10","pret":0.00254,"close":50.98}
{"ticker":"PRSC","date":"2015-04-13","pret":-0.00372,"close":50.78}
{"ticker":"PRSC","date":"2015-04-14","pret":-0.00177,"close":50.68}
{"ticker":"PRSC","date":"2015-04-15","pret":-0.00256,"close":49.51}
{"ticker":"PRSC","date":"2015-04-16","pret":-0.02493,"close":48.58}
{"ticker":"PRSC","date":"2015-04-17","pret":-0.02765,"close":47.04}
{"ticker":"PRSC","date":"2015-04-20","pret":-0.01865,"close":49.42}
{"ticker":"PRSC","date":"2015-04-21","pret":0.04509,"close":49.01}
{"ticker":"PRSC","date":"2015-04-22","pret":-0.01282,"close":49.43}
{"ticker":"PRSC","date":"2015-04-23","pret":0.0114,"close":49.33}
{"ticker":"PRSC","date":"2015-04-24","pret":-0.00304,"close":49.35}
{"ticker":"PRSC","date":"2015-04-27","pret":0.00142,"close":47.89}
{"ticker":"PRSC","date":"2015-04-28","pret":-0.03215,"close":48.35}
{"ticker":"PRSC","date":"2015-04-29","pret":0.00647,"close":44.71}
{"ticker":"PRSC","date":"2015-04-30","pret":-0.08374,"close":42.52}
{"ticker":"PRSC","date":"2015-05-01","pret":-0.03243,"close":42.69}
{"ticker":"PRSC","date":"2015-05-04","pret":0.0014,"close":42.43}
{"ticker":"PRSC","date":"2015-05-05","pret":-0.01434,"close":42.02}
{"ticker":"PRSC","date":"2015-05-06","pret":0.00189,"close":41.32}
{"ticker":"PRSC","date":"2015-05-07","pret":-0.02126,"close":41.51}
{"ticker":"PRSC","date":"2015-05-08","pret":0.01414,"close":41.14}
{"ticker":"PRSC","date":"2015-05-11","pret":-0.0236,"close":40.8}
{"ticker":"PRSC","date":"2015-05-12","pret":0.19049,"close":46.16}
{"ticker":"PRSC","date":"2015-05-13","pret":-0.07637,"close":43.23}
{"ticker":"PRSC","date":"2015-05-14","pret":-0.06143,"close":44.18}
{"ticker":"PRSC","date":"2015-05-15","pret":0.01924,"close":44.53}
{"ticker":"PRSC","date":"2015-05-18","pret":0.00768,"close":45.55}
{"ticker":"PRSC","date":"2015-05-19","pret":0.0332,"close":46.15}
{"ticker":"PRSC","date":"2015-05-20","pret":-0.00196,"close":47.27}
{"ticker":"PRSC","date":"2015-05-21","pret":0.02499,"close":48.36}
{"ticker":"PRSC","date":"2015-05-22","pret":0.0279,"close":48.21}
{"ticker":"PRSC","date":"2015-05-26","pret":-0.00581,"close":48.14}
{"ticker":"PRSC","date":"2015-05-27","pret":0.00643,"close":48.25}
{"ticker":"PRSC","date":"2015-05-28","pret":0.00824,"close":47.72}
{"ticker":"PRSC","date":"2015-05-29","pret":-0.02114,"close":48.06}
{"ticker":"PRSC","date":"2015-06-01","pret":0.01641,"close":48.26}
{"ticker":"PRSC","date":"2015-06-02","pret":-0.00041,"close":48.2}
{"ticker":"PRSC","date":"2015-06-03","pret":-0.00165,"close":49.56}
{"ticker":"PRSC","date":"2015-06-04","pret":0.0174,"close":48.95}
{"ticker":"PRSC","date":"2015-06-05","pret":-0.00938,"close":48.68}
{"ticker":"PRSC","date":"2015-06-08","pret":-0.01257,"close":48.48}
{"ticker":"PRSC","date":"2015-06-09","pret":0.00331,"close":48.01}
{"ticker":"PRSC","date":"2015-06-10","pret":-0.00497,"close":47.86}
{"ticker":"PRSC","date":"2015-06-11","pret":-0.00521,"close":48.19}
{"ticker":"PRSC","date":"2015-06-12","pret":-0.00251,"close":48.46}
{"ticker":"PRSC","date":"2015-06-15","pret":0.0046,"close":49.02}
{"ticker":"PRSC","date":"2015-06-16","pret":0.02165,"close":49.64}
{"ticker":"PRSC","date":"2015-06-17","pret":0.01438,"close":49.78}
{"ticker":"PRSC","date":"2015-06-18","pret":0.00521,"close":51.87}
{"ticker":"PRSC","date":"2015-06-19","pret":0.0398,"close":52.95}
{"ticker":"PRSC","date":"2015-06-22","pret":-0.0025,"close":47.93}
{"ticker":"PRSC","date":"2015-06-23","pret":-0.08355,"close":47.7}
{"ticker":"PRSC","date":"2015-06-24","pret":-0.0063,"close":45.75}
{"ticker":"PRSC","date":"2015-06-25","pret":-0.03518,"close":45.08}
{"ticker":"PRSC","date":"2015-06-26","pret":-0.01873,"close":43.78}
{"ticker":"PRSC","date":"2015-06-29","pret":-0.02981,"close":43.53}
{"ticker":"PRSC","date":"2015-06-30","pret":-0.00184,"close":44.28}
{"ticker":"PRSC","date":"2015-07-01","pret":0.02113,"close":45.25}
{"ticker":"PRSC","date":"2015-07-02","pret":0.01937,"close":45.53}
{"ticker":"PRSC","date":"2015-07-06","pret":-0.00154,"close":45.23}
{"ticker":"PRSC","date":"2015-07-07","pret":-0.00155,"close":45.4}
{"ticker":"PRSC","date":"2015-07-08","pret":-0.00532,"close":43.83}
{"ticker":"PRSC","date":"2015-07-09","pret":-0.01298,"close":44.42}
{"ticker":"PRSC","date":"2015-07-10","pret":0.01031,"close":45.1}
{"ticker":"PRSC","date":"2015-07-13","pret":0.01395,"close":45.82}
{"ticker":"PRSC","date":"2015-07-14","pret":0.00526,"close":45.81}
{"ticker":"PRSC","date":"2015-07-15","pret":-0.00109,"close":45.28}
{"ticker":"PRSC","date":"2015-07-16","pret":-0.00527,"close":45.94}
{"ticker":"PRSC","date":"2015-07-17","pret":0.01486,"close":46.56}
{"ticker":"PRSC","date":"2015-07-20","pret":0.01229,"close":45.53}
{"ticker":"PRSC","date":"2015-07-21","pret":-0.02209,"close":45.26}
{"ticker":"PRSC","date":"2015-07-22","pret":-0.00373,"close":45.39}
{"ticker":"PRSC","date":"2015-07-23","pret":0.00242,"close":45.99}
{"ticker":"PRSC","date":"2015-07-24","pret":0.00569,"close":45.57}
{"ticker":"PRSC","date":"2015-07-27","pret":-0.00986,"close":46.07}
{"ticker":"PRSC","date":"2015-07-28","pret":0.0179,"close":46.13}
{"ticker":"PRSC","date":"2015-07-29","pret":-0.00087,"close":46.08}
{"ticker":"PRSC","date":"2015-07-30","pret":-0.00608,"close":45.58}
{"ticker":"PRSC","date":"2015-07-31","pret":-0.00284,"close":47.06}
{"ticker":"PRSC","date":"2015-08-03","pret":0.02353,"close":46.81}
{"ticker":"PRSC","date":"2015-08-04","pret":-0.00513,"close":46.74}
{"ticker":"PRSC","date":"2015-08-05","pret":0.00471,"close":46.25}
{"ticker":"PRSC","date":"2015-08-06","pret":-0.01831,"close":44.17}
{"ticker":"PRSC","date":"2015-08-07","pret":-0.01644,"close":45.87}
{"ticker":"PRSC","date":"2015-08-10","pret":0.01448,"close":46.23}
{"ticker":"PRSC","date":"2015-08-11","pret":-0.00065,"close":46.14}
{"ticker":"PRSC","date":"2015-08-12","pret":0.00196,"close":45.59}
{"ticker":"PRSC","date":"2015-08-13","pret":-0.00349,"close":46.02}
{"ticker":"PRSC","date":"2015-08-14","pret":0.00218,"close":46.81}
{"ticker":"PRSC","date":"2015-08-17","pret":0.04181,"close":47.55}
{"ticker":"PRSC","date":"2015-08-18","pret":-0.01198,"close":46.69}
{"ticker":"PRSC","date":"2015-08-19","pret":-0.01943,"close":46.51}
{"ticker":"PRSC","date":"2015-08-20","pret":-0.00562,"close":46.05}
{"ticker":"PRSC","date":"2015-08-21","pret":-0.01904,"close":46.14}
{"ticker":"PRSC","date":"2015-08-24","pret":-0.01491,"close":45.6}
{"ticker":"PRSC","date":"2015-08-25","pret":0.04901,"close":45.36}
{"ticker":"PRSC","date":"2015-08-26","pret":-0.01506,"close":46.42}
{"ticker":"PRSC","date":"2015-08-27","pret":0.01356,"close":46.88}
{"ticker":"PRSC","date":"2015-08-28","pret":0.00086,"close":45.87}
{"ticker":"PRSC","date":"2015-08-31","pret":-0.02532,"close":44.83}
{"ticker":"PRSC","date":"2015-09-01","pret":-0.03297,"close":44.15}
{"ticker":"PRSC","date":"2015-09-02","pret":0.01148,"close":44.52}
{"ticker":"PRSC","date":"2015-09-03","pret":0.08372,"close":47.19}
{"ticker":"PRSC","date":"2015-09-04","pret":-0.04206,"close":47.19}
{"ticker":"PRSC","date":"2015-09-08","pret":0.02837,"close":47.28}
{"ticker":"PRSC","date":"2015-09-09","pret":-0.00586,"close":47.14}
{"ticker":"PRSC","date":"2015-09-10","pret":-0.01844,"close":46.76}
{"ticker":"PRSC","date":"2015-09-11","pret":-0.0073,"close":46}
{"ticker":"PRSC","date":"2015-09-14","pret":-0.00887,"close":45.54}
{"ticker":"PRSC","date":"2015-09-15","pret":-0.01027,"close":45.89}
{"ticker":"PRSC","date":"2015-09-16","pret":0.00984,"close":45.89}
{"ticker":"PRSC","date":"2015-09-17","pret":-0.00458,"close":45.76}
{"ticker":"PRSC","date":"2015-09-18","pret":-0.01253,"close":45.18}
{"ticker":"PRSC","date":"2015-09-21","pret":0.00793,"close":45.19}
{"ticker":"PRSC","date":"2015-09-22","pret":-0.01148,"close":45.85}
{"ticker":"PRSC","date":"2015-09-23","pret":0.01717,"close":46.55}
{"ticker":"PRSC","date":"2015-09-24","pret":0.01473,"close":47.23}
{"ticker":"PRSC","date":"2015-09-25","pret":0.01938,"close":46.18}
{"ticker":"PRSC","date":"2015-09-28","pret":-0.03215,"close":43.2}
{"ticker":"PRSC","date":"2015-09-29","pret":-0.06131,"close":44.05}
{"ticker":"PRSC","date":"2015-09-30","pret":0.02854,"close":43.58}
{"ticker":"PRSC","date":"2015-10-01","pret":-0.02346,"close":42.91}
{"ticker":"PRSC","date":"2015-10-02","pret":-0.01603,"close":43.02}
{"ticker":"PRSC","date":"2015-10-05","pret":0.01164,"close":43.54}
{"ticker":"PRSC","date":"2015-10-06","pret":0.00967,"close":43.24}
{"ticker":"PRSC","date":"2015-10-07","pret":-0.00805,"close":44.05}
{"ticker":"PRSC","date":"2015-10-08","pret":0.00989,"close":43.56}
{"ticker":"PRSC","date":"2015-10-09","pret":-0.00459,"close":43.08}
{"ticker":"PRSC","date":"2015-10-12","pret":-0.009,"close":45.62}
{"ticker":"PRSC","date":"2015-10-13","pret":0.05636,"close":45.61}
{"ticker":"PRSC","date":"2015-10-14","pret":0.00306,"close":45}
{"ticker":"PRSC","date":"2015-10-15","pret":-0.01719,"close":46.19}
{"ticker":"PRSC","date":"2015-10-16","pret":0.03044,"close":47.18}
{"ticker":"PRSC","date":"2015-10-19","pret":0.00923,"close":48.64}
{"ticker":"PRSC","date":"2015-10-20","pret":0.04226,"close":50.3}
{"ticker":"PRSC","date":"2015-10-21","pret":0.03106,"close":50.61}
{"ticker":"PRSC","date":"2015-10-22","pret":0.00693,"close":50.77}
{"ticker":"PRSC","date":"2015-10-23","pret":0.01215,"close":51.02}
{"ticker":"PRSC","date":"2015-10-26","pret":-0.01176,"close":50.69}
{"ticker":"PRSC","date":"2015-10-27","pret":0.0002,"close":52.1}
{"ticker":"PRSC","date":"2015-10-28","pret":0.02703,"close":52.83}
{"ticker":"PRSC","date":"2015-10-29","pret":0.01277,"close":51.9}
{"ticker":"PRSC","date":"2015-10-30","pret":-0.02202,"close":51.65}
{"ticker":"PRSC","date":"2015-11-02","pret":-0.00078,"close":53.45}
{"ticker":"PRSC","date":"2015-11-03","pret":0.03503,"close":52.33}
{"ticker":"PRSC","date":"2015-11-04","pret":-0.02271,"close":51.82}
{"ticker":"PRSC","date":"2015-11-05","pret":-0.0048,"close":53.8}
{"ticker":"PRSC","date":"2015-11-06","pret":0.02825,"close":55.02}
{"ticker":"PRSC","date":"2015-11-09","pret":0.034,"close":52.75}
{"ticker":"PRSC","date":"2015-11-10","pret":-0.1089,"close":47.01}
{"ticker":"PRSC","date":"2015-11-11","pret":-0.04239,"close":47.76}
{"ticker":"PRSC","date":"2015-11-12","pret":-0.00527,"close":46.11}
{"ticker":"PRSC","date":"2015-11-13","pret":-0.03549,"close":45.58}
{"ticker":"PRSC","date":"2015-11-16","pret":-0.00725,"close":46.21}
{"ticker":"PRSC","date":"2015-11-17","pret":0.02203,"close":45.87}
{"ticker":"PRSC","date":"2015-11-18","pret":-0.00997,"close":46.5}
{"ticker":"PRSC","date":"2015-11-19","pret":0.00587,"close":45.88}
{"ticker":"PRSC","date":"2015-11-20","pret":0.00065,"close":46.51}
{"ticker":"PRSC","date":"2015-11-23","pret":0.0013,"close":46.87}
{"ticker":"PRSC","date":"2015-11-24","pret":0.00561,"close":48.07}
{"ticker":"PRSC","date":"2015-11-25","pret":0.03049,"close":49.04}
{"ticker":"PRSC","date":"2015-11-26"}
{"ticker":"PRSC","date":"2015-11-27","pret":0.02248,"close":48.69}
{"ticker":"PRSC","date":"2015-11-30","pret":-0.00675,"close":48.42}
{"ticker":"PRSC","date":"2015-12-01","pret":-0.00247,"close":48.19}
{"ticker":"PRSC","date":"2015-12-02","pret":-0.01118,"close":47.8}
{"ticker":"PRSC","date":"2015-12-03","pret":-0.00417,"close":47.05}
{"ticker":"PRSC","date":"2015-12-04","pret":-0.01835,"close":47.68}
{"ticker":"PRSC","date":"2015-12-07","pret":0.01395,"close":48.26}
{"ticker":"PRSC","date":"2015-12-08","pret":0.00063,"close":48.19}
{"ticker":"PRSC","date":"2015-12-09","pret":0.0044,"close":47.8}
{"ticker":"PRSC","date":"2015-12-10","pret":-0.00377,"close":47.77}
{"ticker":"PRSC","date":"2015-12-11","pret":-0.01266,"close":47.84}
{"ticker":"PRSC","date":"2015-12-14","pret":0.01893,"close":47.21}
{"ticker":"PRSC","date":"2015-12-15","pret":-0.00732,"close":47.62}
{"ticker":"PRSC","date":"2015-12-16","pret":0.00335,"close":47.89}
{"ticker":"PRSC","date":"2015-12-17"}
{"ticker":"PRSC","date":"2015-12-18","pret":-0.0065,"close":47.58}
{"ticker":"PRSC","date":"2015-12-21","pret":0.00378,"close":48.22}
{"ticker":"PRSC","date":"2015-12-22","pret":0.01685,"close":48.71}
{"ticker":"PRSC","date":"2015-12-23","pret":0.00494,"close":48.29}
{"ticker":"PRSC","date":"2015-12-24","pret":-0.00597,"close":47.32}
{"ticker":"PRSC","date":"2015-12-28","pret":-0.02699,"close":47.61}
{"ticker":"PRSC","date":"2015-12-29","pret":0.01034,"close":48}
{"ticker":"PRSC","date":"2015-12-30","pret":0.00335,"close":47.38}
{"ticker":"PRSC","date":"2015-12-31","pret":-0.00925,"close":46.92}
{"ticker":"PRSC","date":"2016-01-04","pret":-0.0248,"close":46.39}
{"ticker":"PRSC","date":"2016-01-05","pret":0.00346,"close":48.44}
{"ticker":"PRTA","date":"2015-01-02","pret":0.00573,"close":20.35}
{"ticker":"PRTA","date":"2015-01-05","pret":-0.04132,"close":19.36}
{"ticker":"PRTA","date":"2015-01-06","pret":-0.03382,"close":19.05}
{"ticker":"PRTA","date":"2015-01-07","pret":-0.0098,"close":20.76}
{"ticker":"PRTA","date":"2015-01-08","pret":0.08303,"close":21.48}
{"ticker":"PRTA","date":"2015-01-09","pret":0.02915,"close":21.55}
{"ticker":"PRTA","date":"2015-01-12","pret":0.00462,"close":20.54}
{"ticker":"PRTA","date":"2015-01-13","pret":-0.04192,"close":19.97}
{"ticker":"PRTA","date":"2015-01-14","pret":-0.06611,"close":20.41}
{"ticker":"PRTA","date":"2015-01-15","pret":0.05304,"close":19.2}
{"ticker":"PRTA","date":"2015-01-16","pret":-0.07119,"close":20.07}
{"ticker":"PRTA","date":"2015-01-20","pret":0.04552,"close":20.13}
{"ticker":"PRTA","date":"2015-01-21","pret":-0.0015,"close":19.74}
{"ticker":"PRTA","date":"2015-01-22","pret":-0.002,"close":20.3}
{"ticker":"PRTA","date":"2015-01-23","pret":0.01938,"close":21.51}
{"ticker":"PRTA","date":"2015-01-26","pret":0.05923,"close":22.97}
{"ticker":"PRTA","date":"2015-01-27","pret":0.03554,"close":23.76}
{"ticker":"PRTA","date":"2015-01-28","pret":0.06582,"close":22.53}
{"ticker":"PRTA","date":"2015-01-29","pret":-0.04984,"close":22.75}
{"ticker":"PRTA","date":"2015-01-30","pret":-0.00885,"close":22.63}
{"ticker":"PRTA","date":"2015-02-02","pret":0.01412,"close":21.94}
{"ticker":"PRTA","date":"2015-02-03","pret":-0.03478,"close":21.42}
{"ticker":"PRTA","date":"2015-02-04","pret":-0.04075,"close":20.75}
{"ticker":"PRTA","date":"2015-02-05","pret":-0.00854,"close":21.92}
{"ticker":"PRTA","date":"2015-02-06","pret":0.03696,"close":21.72}
{"ticker":"PRTA","date":"2015-02-09","pret":-0.00368,"close":21.56}
{"ticker":"PRTA","date":"2015-02-10","pret":0.00872,"close":21.51}
{"ticker":"PRTA","date":"2015-02-11","pret":-0.02172,"close":21.46}
{"ticker":"PRTA","date":"2015-02-12","pret":0.00976,"close":22.76}
{"ticker":"PRTA","date":"2015-02-13","pret":0.05139,"close":22.89}
{"ticker":"PRTA","date":"2015-02-17","pret":0.00351,"close":23.99}
{"ticker":"PRTA","date":"2015-02-18","pret":0.04871,"close":24.27}
{"ticker":"PRTA","date":"2015-02-19","pret":0.01326,"close":27.52}
{"ticker":"PRTA","date":"2015-02-20","pret":0.12407,"close":26.63}
{"ticker":"PRTA","date":"2015-02-23","pret":-0.03026,"close":28.24}
{"ticker":"PRTA","date":"2015-02-24","pret":0.05255,"close":26.03}
{"ticker":"PRTA","date":"2015-02-25","pret":-0.08259,"close":26.66}
{"ticker":"PRTA","date":"2015-02-26","pret":0.02441,"close":27.52}
{"ticker":"PRTA","date":"2015-02-27","pret":0.0453,"close":26.58}
{"ticker":"PRTA","date":"2015-03-02","pret":-0.04079,"close":26.47}
{"ticker":"PRTA","date":"2015-03-03","pret":-0.0155,"close":25.63}
{"ticker":"PRTA","date":"2015-03-04","pret":-0.02351,"close":26.17}
{"ticker":"PRTA","date":"2015-03-05","pret":0.03525,"close":26.58}
{"ticker":"PRTA","date":"2015-03-06","pret":0.05636,"close":26.12}
{"ticker":"PRTA","date":"2015-03-09","pret":-0.0746,"close":26.86}
{"ticker":"PRTA","date":"2015-03-10","pret":0.00535,"close":27.04}
{"ticker":"PRTA","date":"2015-03-11","pret":0.03301,"close":27.81}
{"ticker":"PRTA","date":"2015-03-12","pret":0.03481,"close":28.36}
{"ticker":"PRTA","date":"2015-03-13","pret":0.0138,"close":28.67}
{"ticker":"PRTA","date":"2015-03-16","pret":0.01811,"close":29.15}
{"ticker":"PRTA","date":"2015-03-17","pret":0.00654,"close":29.32}
{"ticker":"PRTA","date":"2015-03-18","pret":0.00547,"close":28.48}
{"ticker":"PRTA","date":"2015-03-19","pret":-0.02872,"close":29.23}
{"ticker":"PRTA","date":"2015-03-20","pret":0.33908,"close":38.66}
{"ticker":"PRTA","date":"2015-03-23","pret":-0.04684,"close":37.73}
{"ticker":"PRTA","date":"2015-03-24","pret":-0.00604,"close":39.34}
{"ticker":"PRTA","date":"2015-03-25","pret":0.03752,"close":36.83}
{"ticker":"PRTA","date":"2015-03-26","pret":-0.08974,"close":36.56}
{"ticker":"PRTA","date":"2015-03-27","pret":0.01132,"close":37.84}
{"ticker":"PRTA","date":"2015-03-30","pret":0.04642,"close":39.37}
{"ticker":"PRTA","date":"2015-03-31","pret":0.02945,"close":38.14}
{"ticker":"PRTA","date":"2015-04-01","pret":-0.03418,"close":39.06}
{"ticker":"PRTA","date":"2015-04-02","pret":0.03723,"close":38.28}
{"ticker":"PRTA","date":"2015-04-06","pret":-0.03776,"close":38.82}
{"ticker":"PRTA","date":"2015-04-07","pret":0,"close":37.56}
{"ticker":"PRTA","date":"2015-04-08","pret":-0.0205,"close":35.16}
{"ticker":"PRTA","date":"2015-04-09","pret":-0.04484,"close":36.39}
{"ticker":"PRTA","date":"2015-04-10","pret":0.02638,"close":36.91}
{"ticker":"PRTA","date":"2015-04-13","pret":0.01226,"close":36.42}
{"ticker":"PRTA","date":"2015-04-14","pret":-0.0087,"close":36.83}
{"ticker":"PRTA","date":"2015-04-15","pret":0.00463,"close":36.57}
{"ticker":"PRTA","date":"2015-04-16","pret":-0.01258,"close":37.54}
{"ticker":"PRTA","date":"2015-04-17","pret":0.01827,"close":35.99}
{"ticker":"PRTA","date":"2015-04-20","pret":-0.01552,"close":35.78}
{"ticker":"PRTA","date":"2015-04-21","pret":-0.00302,"close":36.6}
{"ticker":"PRTA","date":"2015-04-22","pret":0.01177,"close":36.96}
{"ticker":"PRTA","date":"2015-04-23","pret":0.00489,"close":37.83}
{"ticker":"PRTA","date":"2015-04-24","pret":0.02566,"close":37.35}
{"ticker":"PRTA","date":"2015-04-27","pret":-0.01355,"close":36.37}
{"ticker":"PRTA","date":"2015-04-28","pret":-0.023,"close":35.05}
{"ticker":"PRTA","date":"2015-04-29","pret":-0.05024,"close":35.07}
{"ticker":"PRTA","date":"2015-04-30","pret":-0.00462,"close":32.41}
{"ticker":"PRTA","date":"2015-05-01","pret":-0.0498,"close":33.65}
{"ticker":"PRTA","date":"2015-05-04","pret":0.02847,"close":34.13}
{"ticker":"PRTA","date":"2015-05-05","pret":0.0003,"close":31.59}
{"ticker":"PRTA","date":"2015-05-06","pret":-0.05182,"close":31.23}
{"ticker":"PRTA","date":"2015-05-07","pret":-0.02903,"close":31.12}
{"ticker":"PRTA","date":"2015-05-08","pret":0.00415,"close":31.65}
{"ticker":"PRTA","date":"2015-05-11","pret":0.01299,"close":31.48}
{"ticker":"PRTA","date":"2015-05-12","pret":-0.0181,"close":31.21}
{"ticker":"PRTA","date":"2015-05-13","pret":0,"close":31.44}
{"ticker":"PRTA","date":"2015-05-14","pret":0.00512,"close":31.84}
{"ticker":"PRTA","date":"2015-05-15","pret":0.01676,"close":30.99}
{"ticker":"PRTA","date":"2015-05-18","pret":-0.02316,"close":32}
{"ticker":"PRTA","date":"2015-05-19","pret":0.02127,"close":32.61}
{"ticker":"PRTA","date":"2015-05-20","pret":0.03246,"close":33.81}
{"ticker":"PRTA","date":"2015-05-21","pret":0.03232,"close":33.51}
{"ticker":"PRTA","date":"2015-05-22","pret":-0.02203,"close":34.04}
{"ticker":"PRTA","date":"2015-05-26","pret":0.01108,"close":33.91}
{"ticker":"PRTA","date":"2015-05-27","pret":0.01917,"close":33.8}
{"ticker":"PRTA","date":"2015-05-28","pret":-0.01441,"close":34.5}
{"ticker":"PRTA","date":"2015-05-29","pret":0.06593,"close":39.44}
{"ticker":"PRTA","date":"2015-06-01","pret":0.11788,"close":39.95}
{"ticker":"PRTA","date":"2015-06-02","pret":-0.01641,"close":42.69}
{"ticker":"PRTA","date":"2015-06-03","pret":0.10911,"close":44.94}
{"ticker":"PRTA","date":"2015-06-04","pret":0.01051,"close":44.95}
{"ticker":"PRTA","date":"2015-06-05","pret":-0.00423,"close":46.62}
{"ticker":"PRTA","date":"2015-06-08","pret":0.03014,"close":45.18}
{"ticker":"PRTA","date":"2015-06-09","pret":-0.00087,"close":45.14}
{"ticker":"PRTA","date":"2015-06-10","pret":-0.02437,"close":44.47}
{"ticker":"PRTA","date":"2015-06-11","pret":-0.01207,"close":46.35}
{"ticker":"PRTA","date":"2015-06-12","pret":0.03514,"close":45.15}
{"ticker":"PRTA","date":"2015-06-15","pret":-0.02819,"close":47.35}
{"ticker":"PRTA","date":"2015-06-16","pret":0.05645,"close":46.65}
{"ticker":"PRTA","date":"2015-06-17","pret":0.00925,"close":51.04}
{"ticker":"PRTA","date":"2015-06-18","pret":0.07977,"close":50.74}
{"ticker":"PRTA","date":"2015-06-19","pret":-0.01714,"close":51.61}
{"ticker":"PRTA","date":"2015-06-22","pret":0.01984,"close":54.95}
{"ticker":"PRTA","date":"2015-06-23","pret":0.0569,"close":53.79}
{"ticker":"PRTA","date":"2015-06-24","pret":-0.02133,"close":51.53}
{"ticker":"PRTA","date":"2015-06-25","pret":-0.02408,"close":52.76}
{"ticker":"PRTA","date":"2015-06-26","pret":0.00948,"close":51.28}
{"ticker":"PRTA","date":"2015-06-29","pret":-0.04455,"close":49.6}
{"ticker":"PRTA","date":"2015-06-30","pret":-0.0117,"close":52.67}
{"ticker":"PRTA","date":"2015-07-01","pret":0.05512,"close":50.77}
{"ticker":"PRTA","date":"2015-07-02","pret":-0.0336,"close":50.46}
{"ticker":"PRTA","date":"2015-07-06","pret":-0.02351,"close":51.59}
{"ticker":"PRTA","date":"2015-07-07","pret":0.02838,"close":51.06}
{"ticker":"PRTA","date":"2015-07-08","pret":-0.01804,"close":49.38}
{"ticker":"PRTA","date":"2015-07-09","pret":-0.01014,"close":50.92}
{"ticker":"PRTA","date":"2015-07-10","pret":0.02663,"close":51.7}
{"ticker":"PRTA","date":"2015-07-13","pret":0.00756,"close":53.16}
{"ticker":"PRTA","date":"2015-07-14","pret":0.03268,"close":55.42}
{"ticker":"PRTA","date":"2015-07-15","pret":0.04675,"close":55.46}
{"ticker":"PRTA","date":"2015-07-16","pret":-0.00555,"close":58.52}
{"ticker":"PRTA","date":"2015-07-17","pret":0.05344,"close":59.72}
{"ticker":"PRTA","date":"2015-07-20","pret":0.02054,"close":62.83}
{"ticker":"PRTA","date":"2015-07-21","pret":0.03776,"close":61.08}
{"ticker":"PRTA","date":"2015-07-22","pret":-0.02026,"close":67.3}
{"ticker":"PRTA","date":"2015-07-23","pret":0.10556,"close":66.8}
{"ticker":"PRTA","date":"2015-07-24","pret":-0.02189,"close":64.1}
{"ticker":"PRTA","date":"2015-07-27","pret":-0.04166,"close":62.77}
{"ticker":"PRTA","date":"2015-07-28","pret":-0.00378,"close":68.7}
{"ticker":"PRTA","date":"2015-07-29","pret":0.08079,"close":66.85}
{"ticker":"PRTA","date":"2015-07-30","pret":-0.02576,"close":66.7}
{"ticker":"PRTA","date":"2015-07-31","pret":-0.00194,"close":65.97}
{"ticker":"PRTA","date":"2015-08-03","pret":-0.0063,"close":67.64}
{"ticker":"PRTA","date":"2015-08-04","pret":0.01166,"close":68.33}
{"ticker":"PRTA","date":"2015-08-05","pret":-0.01437,"close":66.89}
{"ticker":"PRTA","date":"2015-08-06","pret":0.01956,"close":64.69}
{"ticker":"PRTA","date":"2015-08-07","pret":-0.0533,"close":64.92}
{"ticker":"PRTA","date":"2015-08-10","pret":0.01701,"close":62.39}
{"ticker":"PRTA","date":"2015-08-11","pret":-0.05613,"close":63.52}
{"ticker":"PRTA","date":"2015-08-12","pret":0.01161,"close":62.68}
{"ticker":"PRTA","date":"2015-08-13","pret":0.01037,"close":61.14}
{"ticker":"PRTA","date":"2015-08-14","pret":-0.03586,"close":60.91}
{"ticker":"PRTA","date":"2015-08-17","pret":-0.00396,"close":62.05}
{"ticker":"PRTA","date":"2015-08-18","pret":0.0296,"close":60.48}
{"ticker":"PRTA","date":"2015-08-19","pret":-0.04206,"close":58.52}
{"ticker":"PRTA","date":"2015-08-20","pret":-0.03487,"close":55.5}
{"ticker":"PRTA","date":"2015-08-21","pret":-0.07045,"close":55.54}
{"ticker":"PRTA","date":"2015-08-24","pret":-0.05125,"close":49.18}
{"ticker":"PRTA","date":"2015-08-25","pret":0.01494,"close":52.59}
{"ticker":"PRTA","date":"2015-08-26","pret":0.03408,"close":56.82}
{"ticker":"PRTA","date":"2015-08-27","pret":0.06067,"close":59.61}
{"ticker":"PRTA","date":"2015-08-28","pret":0.03291,"close":59.52}
{"ticker":"PRTA","date":"2015-08-31","pret":-0.00783,"close":57.53}
{"ticker":"PRTA","date":"2015-09-01","pret":-0.04134,"close":54.38}
{"ticker":"PRTA","date":"2015-09-02","pret":-0.01417,"close":56.39}
{"ticker":"PRTA","date":"2015-09-03","pret":0.02038,"close":52.7}
{"ticker":"PRTA","date":"2015-09-04","pret":-0.0826,"close":53.63}
{"ticker":"PRTA","date":"2015-09-08","pret":0.04803,"close":56.41}
{"ticker":"PRTA","date":"2015-09-09","pret":0.0488,"close":54.79}
{"ticker":"PRTA","date":"2015-09-10","pret":-0.05045,"close":57.63}
{"ticker":"PRTA","date":"2015-09-11","pret":0.05393,"close":59.97}
{"ticker":"PRTA","date":"2015-09-14","pret":0.04254,"close":59.24}
{"ticker":"PRTA","date":"2015-09-15","pret":-0.01106,"close":59.92}
{"ticker":"PRTA","date":"2015-09-16","pret":0.01156,"close":60.37}
{"ticker":"PRTA","date":"2015-09-17","pret":0.00017,"close":63.04}
{"ticker":"PRTA","date":"2015-09-18","pret":0.03034,"close":64.48}
{"ticker":"PRTA","date":"2015-09-21","pret":0.05484,"close":58.95}
{"ticker":"PRTA","date":"2015-09-22","pret":-0.12094,"close":56.31}
{"ticker":"PRTA","date":"2015-09-23","pret":-0.03244,"close":56.31}
{"ticker":"PRTA","date":"2015-09-24","pret":-0.00286,"close":56.96}
{"ticker":"PRTA","date":"2015-09-25","pret":0.03375,"close":51.12}
{"ticker":"PRTA","date":"2015-09-28","pret":-0.12738,"close":44.32}
{"ticker":"PRTA","date":"2015-09-29","pret":-0.13921,"close":43.43}
{"ticker":"PRTA","date":"2015-09-30","pret":0.00607,"close":45.34}
{"ticker":"PRTA","date":"2015-10-01","pret":0.01403,"close":45.39}
{"ticker":"PRTA","date":"2015-10-02","pret":-0.01875,"close":49.54}
{"ticker":"PRTA","date":"2015-10-05","pret":0.12183,"close":47}
{"ticker":"PRTA","date":"2015-10-06","pret":-0.06874,"close":44.46}
{"ticker":"PRTA","date":"2015-10-07","pret":-0.04815,"close":44.96}
{"ticker":"PRTA","date":"2015-10-08","pret":0.00067,"close":43.4}
{"ticker":"PRTA","date":"2015-10-09","pret":-0.02634,"close":44.69}
{"ticker":"PRTA","date":"2015-10-12","pret":0.03726,"close":45.22}
{"ticker":"PRTA","date":"2015-10-13","pret":-0.00333,"close":43.31}
{"ticker":"PRTA","date":"2015-10-14","pret":-0.03048,"close":44.11}
{"ticker":"PRTA","date":"2015-10-15","pret":0.00458,"close":48.89}
{"ticker":"PRTA","date":"2015-10-16","pret":0.1103,"close":48.07}
{"ticker":"PRTA","date":"2015-10-19","pret":-0.01524,"close":49.02}
{"ticker":"PRTA","date":"2015-10-20","pret":0.0185,"close":46.84}
{"ticker":"PRTA","date":"2015-10-21","pret":-0.03926,"close":47.23}
{"ticker":"PRTA","date":"2015-10-22","pret":0.00528,"close":47.1}
{"ticker":"PRTA","date":"2015-10-23","pret":0.00986,"close":49.32}
{"ticker":"PRTA","date":"2015-10-26","pret":0.02717,"close":50.11}
{"ticker":"PRTA","date":"2015-10-27","pret":0.01612,"close":51.95}
{"ticker":"PRTA","date":"2015-10-28","pret":0.03727,"close":54.31}
{"ticker":"PRTA","date":"2015-10-29","pret":0.04444,"close":52.45}
{"ticker":"PRTA","date":"2015-10-30","pret":-0.04328,"close":51.51}
{"ticker":"PRTA","date":"2015-11-02","pret":0.00192,"close":55.05}
{"ticker":"PRTA","date":"2015-11-03","pret":0.03785,"close":57.14}
{"ticker":"PRTA","date":"2015-11-04","pret":0.05798,"close":59.53}
{"ticker":"PRTA","date":"2015-11-05","pret":0.0265,"close":59.27}
{"ticker":"PRTA","date":"2015-11-06","pret":0.00288,"close":61.58}
{"ticker":"PRTA","date":"2015-11-09","pret":0.02558,"close":61.12}
{"ticker":"PRTA","date":"2015-11-10","pret":0.01149,"close":58.93}
{"ticker":"PRTA","date":"2015-11-11","pret":-0.03419,"close":59.8}
{"ticker":"PRTA","date":"2015-11-12","pret":-0.00017,"close":59.57}
{"ticker":"PRTA","date":"2015-11-13","pret":-0.00084,"close":66.26}
{"ticker":"PRTA","date":"2015-11-16","pret":0.10941,"close":67.29}
{"ticker":"PRTA","date":"2015-11-17","pret":0.02366,"close":65.1}
{"ticker":"PRTA","date":"2015-11-18","pret":-0.0334,"close":69.03}
{"ticker":"PRTA","date":"2015-11-19","pret":0.06787,"close":70.49}
{"ticker":"PRTA","date":"2015-11-20","pret":0.0149,"close":70.62}
{"ticker":"PRTA","date":"2015-11-23","pret":-0.00254,"close":70.04}
{"ticker":"PRTA","date":"2015-11-24","pret":-0.01165,"close":73.2}
{"ticker":"PRTA","date":"2015-11-25","pret":0.04497,"close":73.19}
{"ticker":"PRTA","date":"2015-11-26"}
{"ticker":"PRTA","date":"2015-11-27","pret":0.00477,"close":75.31}
{"ticker":"PRTA","date":"2015-11-30","pret":0.02536,"close":70.54}
{"ticker":"PRTA","date":"2015-12-01","pret":-0.06008,"close":70.17}
{"ticker":"PRTA","date":"2015-12-02","pret":-0.0099,"close":69.16}
{"ticker":"PRTA","date":"2015-12-03","pret":-0.01908,"close":65.34}
{"ticker":"PRTA","date":"2015-12-04","pret":-0.04671,"close":65.68}
{"ticker":"PRTA","date":"2015-12-07","pret":-0.00243,"close":63.55}
{"ticker":"PRTA","date":"2015-12-08","pret":-0.05104,"close":68.25}
{"ticker":"PRTA","date":"2015-12-09","pret":0.07835,"close":65.4}
{"ticker":"PRTA","date":"2015-12-10","pret":-0.01928,"close":68.5}
{"ticker":"PRTA","date":"2015-12-11","pret":0.01185,"close":66.62}
{"ticker":"PRTA","date":"2015-12-14","pret":-0.00523,"close":67.36}
{"ticker":"PRTA","date":"2015-12-15","pret":0.02283,"close":68.46}
{"ticker":"PRTA","date":"2015-12-16","pret":0.02361,"close":71.83}
{"ticker":"PRTA","date":"2015-12-17"}
{"ticker":"PRTA","date":"2015-12-18","pret":-0.03629,"close":71.03}
{"ticker":"PRTA","date":"2015-12-21","pret":0.05824,"close":71.1}
{"ticker":"PRTA","date":"2015-12-22","pret":-0.0021,"close":70.17}
{"ticker":"PRTA","date":"2015-12-23","pret":-0.00761,"close":70.51}
{"ticker":"PRTA","date":"2015-12-24","pret":-0.00397,"close":69.99}
{"ticker":"PRTA","date":"2015-12-28","pret":-0.01344,"close":68.83}
{"ticker":"PRTA","date":"2015-12-29","pret":0.00058,"close":71.24}
{"ticker":"PRTA","date":"2015-12-30","pret":0.01937,"close":69.78}
{"ticker":"PRTA","date":"2015-12-31","pret":-0.02297,"close":68.11}
{"ticker":"PRTA","date":"2016-01-04","pret":-0.0348,"close":62.22}
{"ticker":"PRTA","date":"2016-01-05","pret":-0.06897,"close":58.99}
{"ticker":"PRTK","date":"2015-01-02","pret":0.01044,"close":34.54}
{"ticker":"PRTK","date":"2015-01-05","pret":-0.14871,"close":33.8}
{"ticker":"PRTK","date":"2015-01-06","pret":0.03262,"close":32.74}
{"ticker":"PRTK","date":"2015-01-07","pret":-0.05363,"close":32.64}
{"ticker":"PRTK","date":"2015-01-08","pret":0.00797,"close":32.28}
{"ticker":"PRTK","date":"2015-01-09","pret":-0.08338,"close":30.5}
{"ticker":"PRTK","date":"2015-01-12","pret":0.04383,"close":32.09}
{"ticker":"PRTK","date":"2015-01-13","pret":0.0429,"close":29.63}
{"ticker":"PRTK","date":"2015-01-14","pret":-0.10313,"close":28.95}
{"ticker":"PRTK","date":"2015-01-15","pret":-0.02356,"close":26.7}
{"ticker":"PRTK","date":"2015-01-16","pret":-0.11481,"close":29.06}
{"ticker":"PRTK","date":"2015-01-20","pret":0.14977,"close":27.74}
{"ticker":"PRTK","date":"2015-01-21","pret":-0.08634,"close":26.33}
{"ticker":"PRTK","date":"2015-01-22","pret":-0.03591,"close":23.67}
{"ticker":"PRTK","date":"2015-01-23","pret":-0.13758,"close":23.79}
{"ticker":"PRTK","date":"2015-01-26","pret":0.0252,"close":23.76}
{"ticker":"PRTK","date":"2015-01-27","pret":-0.02088,"close":23.61}
{"ticker":"PRTK","date":"2015-01-28","pret":0.0043,"close":24.61}
{"ticker":"PRTK","date":"2015-01-29","pret":0.04363,"close":25.97}
{"ticker":"PRTK","date":"2015-01-30","pret":0.06899,"close":24.7}
{"ticker":"PRTK","date":"2015-02-02","pret":0.03834,"close":24.71}
{"ticker":"PRTK","date":"2015-02-03","pret":-0.1193,"close":24.47}
{"ticker":"PRTK","date":"2015-02-04","pret":0.00166,"close":24.07}
{"ticker":"PRTK","date":"2015-02-05","pret":-0.00208,"close":25.07}
{"ticker":"PRTK","date":"2015-02-06","pret":0.03873,"close":24.24}
{"ticker":"PRTK","date":"2015-02-09","pret":-0.00924,"close":24.6}
{"ticker":"PRTK","date":"2015-02-10","pret":-0.02782,"close":24.24}
{"ticker":"PRTK","date":"2015-02-11","pret":0.01728,"close":24.24}
{"ticker":"PRTK","date":"2015-02-12","pret":-0.05018,"close":26.3}
{"ticker":"PRTK","date":"2015-02-13","pret":0.13909,"close":26.95}
{"ticker":"PRTK","date":"2015-02-17","pret":0.04202,"close":28.22}
{"ticker":"PRTK","date":"2015-02-18","pret":0.01562,"close":28.44}
{"ticker":"PRTK","date":"2015-02-19","pret":0.03155,"close":30.61}
{"ticker":"PRTK","date":"2015-02-20","pret":0.08784,"close":31.4}
{"ticker":"PRTK","date":"2015-02-23","pret":-0.01512,"close":31}
{"ticker":"PRTK","date":"2015-02-24","pret":-0.02832,"close":31.11}
{"ticker":"PRTK","date":"2015-02-25","pret":0.00716,"close":29.82}
{"ticker":"PRTK","date":"2015-02-26","pret":-0.03396,"close":30.41}
{"ticker":"PRTK","date":"2015-02-27","pret":0.00535,"close":29.23}
{"ticker":"PRTK","date":"2015-03-02","pret":-0.02739,"close":29.58}
{"ticker":"PRTK","date":"2015-03-03","pret":-0.07619,"close":29.57}
{"ticker":"PRTK","date":"2015-03-04","pret":0.08981,"close":29.54}
{"ticker":"PRTK","date":"2015-03-05","pret":-0.00577,"close":29.81}
{"ticker":"PRTK","date":"2015-03-06","pret":0.00813,"close":31.54}
{"ticker":"PRTK","date":"2015-03-09","pret":0.06213,"close":30.59}
{"ticker":"PRTK","date":"2015-03-10","pret":-0.03419,"close":29.8}
{"ticker":"PRTK","date":"2015-03-11","pret":-0.02089,"close":28.66}
{"ticker":"PRTK","date":"2015-03-12","pret":-0.0372,"close":28.71}
{"ticker":"PRTK","date":"2015-03-13","pret":0.02303,"close":29.37}
{"ticker":"PRTK","date":"2015-03-16","pret":0.02781,"close":30.79}
{"ticker":"PRTK","date":"2015-03-17","pret":0.02674,"close":29.61}
{"ticker":"PRTK","date":"2015-03-18","pret":-0.06548,"close":29.5}
{"ticker":"PRTK","date":"2015-03-19","pret":0.03444,"close":30.37}
{"ticker":"PRTK","date":"2015-03-20","pret":0.00563,"close":30.83}
{"ticker":"PRTK","date":"2015-03-23","pret":0.00428,"close":31.07}
{"ticker":"PRTK","date":"2015-03-24","pret":0.02114,"close":32.08}
{"ticker":"PRTK","date":"2015-03-25","pret":0.05234,"close":30.39}
{"ticker":"PRTK","date":"2015-03-26","pret":-0.06009,"close":31.53}
{"ticker":"PRTK","date":"2015-03-27","pret":0.03128,"close":30.65}
{"ticker":"PRTK","date":"2015-03-30","pret":-0.03551,"close":30.3}
{"ticker":"PRTK","date":"2015-03-31","pret":-0.02874,"close":31.26}
{"ticker":"PRTK","date":"2015-04-01","pret":0.04489,"close":30.61}
{"ticker":"PRTK","date":"2015-04-02","pret":-0.01322,"close":31.53}
{"ticker":"PRTK","date":"2015-04-06","pret":0.02469,"close":31.2}
{"ticker":"PRTK","date":"2015-04-07","pret":0.01259,"close":29.45}
{"ticker":"PRTK","date":"2015-04-08","pret":-0.08789,"close":29.44}
{"ticker":"PRTK","date":"2015-04-09","pret":-0.00274,"close":27.65}
{"ticker":"PRTK","date":"2015-04-10","pret":-0.05129,"close":29.97}
{"ticker":"PRTK","date":"2015-04-13","pret":0.06962,"close":31.01}
{"ticker":"PRTK","date":"2015-04-14","pret":0.0203,"close":31.39}
{"ticker":"PRTK","date":"2015-04-15","pret":0.02986,"close":30.37}
{"ticker":"PRTK","date":"2015-04-16","pret":-0.01482,"close":29.56}
{"ticker":"PRTK","date":"2015-04-17","pret":-0.05573,"close":28.38}
{"ticker":"PRTK","date":"2015-04-20","pret":-0.01696,"close":28.32}
{"ticker":"PRTK","date":"2015-04-21","pret":-0.02116,"close":28.35}
{"ticker":"PRTK","date":"2015-04-22","pret":0.01205,"close":28.96}
{"ticker":"PRTK","date":"2015-04-23","pret":0.02126,"close":29.18}
{"ticker":"PRTK","date":"2015-04-24","pret":0.01506,"close":28.87}
{"ticker":"PRTK","date":"2015-04-27","pret":-0.04268,"close":27.01}
{"ticker":"PRTK","date":"2015-04-28","pret":-0.05314,"close":27.63}
{"ticker":"PRTK","date":"2015-04-29","pret":0.0093,"close":25.11}
{"ticker":"PRTK","date":"2015-04-30","pret":-0.08701,"close":24.33}
{"ticker":"PRTK","date":"2015-05-01","pret":-0.01015,"close":25.51}
{"ticker":"PRTK","date":"2015-05-04","pret":0.01136,"close":26.35}
{"ticker":"PRTK","date":"2015-05-05","pret":0.0561,"close":27.06}
{"ticker":"PRTK","date":"2015-05-06","pret":0.0455,"close":27.92}
{"ticker":"PRTK","date":"2015-05-07","pret":0.01232,"close":27.44}
{"ticker":"PRTK","date":"2015-05-08","pret":0,"close":26.56}
{"ticker":"PRTK","date":"2015-05-11","pret":0.0111,"close":27.3}
{"ticker":"PRTK","date":"2015-05-12","pret":-0.00357,"close":26.86}
{"ticker":"PRTK","date":"2015-05-13","pret":-0.04384,"close":26.99}
{"ticker":"PRTK","date":"2015-05-14","pret":0.00261,"close":27.8}
{"ticker":"PRTK","date":"2015-05-15","pret":0.07703,"close":27.49}
{"ticker":"PRTK","date":"2015-05-18","pret":-0.05057,"close":26.79}
{"ticker":"PRTK","date":"2015-05-19","pret":-0.01204,"close":28.3}
{"ticker":"PRTK","date":"2015-05-20","pret":0.03676,"close":28.44}
{"ticker":"PRTK","date":"2015-05-21","pret":0.00846,"close":28.83}
{"ticker":"PRTK","date":"2015-05-22","pret":0.02871,"close":30.63}
{"ticker":"PRTK","date":"2015-05-26","pret":0.07233,"close":30.95}
{"ticker":"PRTK","date":"2015-05-27","pret":0.01323,"close":32.49}
{"ticker":"PRTK","date":"2015-05-28","pret":0.00873,"close":30.27}
{"ticker":"PRTK","date":"2015-05-29","pret":-0.0634,"close":29.8}
{"ticker":"PRTK","date":"2015-06-01","pret":-0.02172,"close":30}
{"ticker":"PRTK","date":"2015-06-02","pret":-0.00034,"close":30.91}
{"ticker":"PRTK","date":"2015-06-03","pret":0.07674,"close":31.43}
{"ticker":"PRTK","date":"2015-06-04","pret":-0.02183,"close":30.12}
{"ticker":"PRTK","date":"2015-06-05","pret":-0.05018,"close":30.79}
{"ticker":"PRTK","date":"2015-06-08","pret":0.03503,"close":30.15}
{"ticker":"PRTK","date":"2015-06-09","pret":-0.0167,"close":29.16}
{"ticker":"PRTK","date":"2015-06-10","pret":-0.02373,"close":28.85}
{"ticker":"PRTK","date":"2015-06-11","pret":-0.01705,"close":28.39}
{"ticker":"PRTK","date":"2015-06-12","pret":-0.01072,"close":28.05}
{"ticker":"PRTK","date":"2015-06-15","pret":-0.02393,"close":27.55}
{"ticker":"PRTK","date":"2015-06-16","pret":-0.01724,"close":26.77}
{"ticker":"PRTK","date":"2015-06-17","pret":-0.02606,"close":26.79}
{"ticker":"PRTK","date":"2015-06-18","pret":0.00037,"close":26.46}
{"ticker":"PRTK","date":"2015-06-19","pret":-0.01084,"close":26.81}
{"ticker":"PRTK","date":"2015-06-22","pret":0.01603,"close":27.09}
{"ticker":"PRTK","date":"2015-06-23","pret":0.00847,"close":26.34}
{"ticker":"PRTK","date":"2015-06-24","pret":-0.02,"close":26.48}
{"ticker":"PRTK","date":"2015-06-25","pret":-0.01091,"close":26.75}
{"ticker":"PRTK","date":"2015-06-26","pret":0.01873,"close":26.14}
{"ticker":"PRTK","date":"2015-06-29","pret":-0.05454,"close":24.69}
{"ticker":"PRTK","date":"2015-06-30","pret":-0.00787,"close":25.77}
{"ticker":"PRTK","date":"2015-07-01","pret":0.0269,"close":25.94}
{"ticker":"PRTK","date":"2015-07-02","pret":-0.00966,"close":25.44}
{"ticker":"PRTK","date":"2015-07-06","pret":-0.01566,"close":25.92}
{"ticker":"PRTK","date":"2015-07-07","pret":0.01837,"close":25.65}
{"ticker":"PRTK","date":"2015-07-08","pret":-0.01956,"close":25.18}
{"ticker":"PRTK","date":"2015-07-09","pret":0.00865,"close":26.1}
{"ticker":"PRTK","date":"2015-07-10","pret":0.0316,"close":26.83}
{"ticker":"PRTK","date":"2015-07-13","pret":0.02658,"close":27.2}
{"ticker":"PRTK","date":"2015-07-14","pret":-0.00148,"close":27.9}
{"ticker":"PRTK","date":"2015-07-15","pret":0.02917,"close":26.94}
{"ticker":"PRTK","date":"2015-07-16","pret":-0.0288,"close":27.26}
{"ticker":"PRTK","date":"2015-07-17","pret":0.00516,"close":27.1}
{"ticker":"PRTK","date":"2015-07-20","pret":-0.00702,"close":25.86}
{"ticker":"PRTK","date":"2015-07-21","pret":-0.03737,"close":26.64}
{"ticker":"PRTK","date":"2015-07-22","pret":0.02881,"close":26.41}
{"ticker":"PRTK","date":"2015-07-23","pret":-0.01468,"close":25.84}
{"ticker":"PRTK","date":"2015-07-24","pret":-0.01798,"close":25.26}
{"ticker":"PRTK","date":"2015-07-27","pret":-0.03217,"close":25.69}
{"ticker":"PRTK","date":"2015-07-28","pret":0.02052,"close":26.02}
{"ticker":"PRTK","date":"2015-07-29","pret":0.00701,"close":25.24}
{"ticker":"PRTK","date":"2015-07-30","pret":-0.03112,"close":24.9}
{"ticker":"PRTK","date":"2015-07-31","pret":0.00678,"close":25.16}
{"ticker":"PRTK","date":"2015-08-03","pret":0.00159,"close":25.51}
{"ticker":"PRTK","date":"2015-08-04","pret":0.01653,"close":25.64}
{"ticker":"PRTK","date":"2015-08-05","pret":-0.01178,"close":23.59}
{"ticker":"PRTK","date":"2015-08-06","pret":-0.07545,"close":23.31}
{"ticker":"PRTK","date":"2015-08-07","pret":-0.01545,"close":23.36}
{"ticker":"PRTK","date":"2015-08-10","pret":0.01715,"close":23.95}
{"ticker":"PRTK","date":"2015-08-11","pret":0.00297,"close":23.63}
{"ticker":"PRTK","date":"2015-08-12","pret":-0.01194,"close":24.08}
{"ticker":"PRTK","date":"2015-08-13","pret":0.03912,"close":24.27}
{"ticker":"PRTK","date":"2015-08-14","pret":-0.00124,"close":24.48}
{"ticker":"PRTK","date":"2015-08-17","pret":0.00618,"close":25.35}
{"ticker":"PRTK","date":"2015-08-18","pret":0.04062,"close":24.13}
{"ticker":"PRTK","date":"2015-08-19","pret":-0.06809,"close":23.75}
{"ticker":"PRTK","date":"2015-08-20","pret":-0.00592,"close":23.35}
{"ticker":"PRTK","date":"2015-08-21","pret":-0.03148,"close":23.4}
{"ticker":"PRTK","date":"2015-08-24","pret":-0.02214,"close":22.65}
{"ticker":"PRTK","date":"2015-08-25","pret":0.04552,"close":23.76}
{"ticker":"PRTK","date":"2015-08-26","pret":0.04067,"close":24.72}
{"ticker":"PRTK","date":"2015-08-27","pret":0.01832,"close":25.05}
{"ticker":"PRTK","date":"2015-08-28","pret":0.00242,"close":26.65}
{"ticker":"PRTK","date":"2015-08-31","pret":0.05785,"close":25.98}
{"ticker":"PRTK","date":"2015-09-01","pret":-0.03007,"close":24.56}
{"ticker":"PRTK","date":"2015-09-02","pret":-0.02617,"close":25.06}
{"ticker":"PRTK","date":"2015-09-03","pret":0.00999,"close":24.8}
{"ticker":"PRTK","date":"2015-09-04","pret":-0.0266,"close":24.78}
{"ticker":"PRTK","date":"2015-09-08","pret":0.05136,"close":25.55}
{"ticker":"PRTK","date":"2015-09-09","pret":-0.00701,"close":23.92}
{"ticker":"PRTK","date":"2015-09-10","pret":-0.06498,"close":23.69}
{"ticker":"PRTK","date":"2015-09-11","pret":-0.02534,"close":23.33}
{"ticker":"PRTK","date":"2015-09-14","pret":-0.00043,"close":24.37}
{"ticker":"PRTK","date":"2015-09-15","pret":0.04967,"close":24.65}
{"ticker":"PRTK","date":"2015-09-16","pret":-0.00654,"close":25.54}
{"ticker":"PRTK","date":"2015-09-17","pret":0.05191,"close":26.74}
{"ticker":"PRTK","date":"2015-09-18","pret":0.01965,"close":27.91}
{"ticker":"PRTK","date":"2015-09-21","pret":0.06678,"close":26.74}
{"ticker":"PRTK","date":"2015-09-22","pret":-0.05691,"close":25.04}
{"ticker":"PRTK","date":"2015-09-23","pret":0.0349,"close":25.09}
{"ticker":"PRTK","date":"2015-09-24","pret":-0.08844,"close":25.83}
{"ticker":"PRTK","date":"2015-09-25","pret":0.04062,"close":22.78}
{"ticker":"PRTK","date":"2015-09-28","pret":-0.13676,"close":20.67}
{"ticker":"PRTK","date":"2015-09-29","pret":-0.08993,"close":19.7}
{"ticker":"PRTK","date":"2015-09-30","pret":-0.03916,"close":19}
{"ticker":"PRTK","date":"2015-10-01","pret":-0.04024,"close":18.9}
{"ticker":"PRTK","date":"2015-10-02","pret":-0.02847,"close":20.23}
{"ticker":"PRTK","date":"2015-10-05","pret":0.08652,"close":21.06}
{"ticker":"PRTK","date":"2015-10-06","pret":0.03328,"close":20.73}
{"ticker":"PRTK","date":"2015-10-07","pret":-0.02012,"close":21.41}
{"ticker":"PRTK","date":"2015-10-08","pret":0.01632,"close":20.75}
{"ticker":"PRTK","date":"2015-10-09","pret":-0.00669,"close":21}
{"ticker":"PRTK","date":"2015-10-12","pret":0.01286,"close":20.9}
{"ticker":"PRTK","date":"2015-10-13","pret":-0.01622,"close":20.81}
{"ticker":"PRTK","date":"2015-10-14","pret":0.01005,"close":20.54}
{"ticker":"PRTK","date":"2015-10-15","pret":-0.02264,"close":22.46}
{"ticker":"PRTK","date":"2015-10-16","pret":0.09385,"close":22.97}
{"ticker":"PRTK","date":"2015-10-19","pret":0.01671,"close":23.64}
{"ticker":"PRTK","date":"2015-10-20","pret":0.03218,"close":22.3}
{"ticker":"PRTK","date":"2015-10-21","pret":-0.05023,"close":22.53}
{"ticker":"PRTK","date":"2015-10-22","pret":0.00576,"close":22.34}
{"ticker":"PRTK","date":"2015-10-23","pret":-0.00088,"close":21.6}
{"ticker":"PRTK","date":"2015-10-26","pret":-0.04797,"close":20.66}
{"ticker":"PRTK","date":"2015-10-27","pret":-0.05088,"close":19.14}
{"ticker":"PRTK","date":"2015-10-28","pret":-0.06084,"close":18.95}
{"ticker":"PRTK","date":"2015-10-29","pret":-0.02893,"close":18.51}
{"ticker":"PRTK","date":"2015-10-30","pret":-0.01885,"close":17.36}
{"ticker":"PRTK","date":"2015-11-02","pret":-0.05189,"close":18.93}
{"ticker":"PRTK","date":"2015-11-03","pret":0.08084,"close":18.7}
{"ticker":"PRTK","date":"2015-11-04","pret":-0.01598,"close":18.5}
{"ticker":"PRTK","date":"2015-11-05","pret":0.00642,"close":18.44}
{"ticker":"PRTK","date":"2015-11-06","pret":-0.02648,"close":18.33}
{"ticker":"PRTK","date":"2015-11-09","pret":0.00219,"close":18.38}
{"ticker":"PRTK","date":"2015-11-10","pret":-0.00109,"close":18.11}
{"ticker":"PRTK","date":"2015-11-11","pret":-0.011,"close":18.19}
{"ticker":"PRTK","date":"2015-11-12","pret":-0.01617,"close":15.25}
{"ticker":"PRTK","date":"2015-11-13","pret":-0.16527,"close":15.68}
{"ticker":"PRTK","date":"2015-11-16","pret":0.03518,"close":16.76}
{"ticker":"PRTK","date":"2015-11-17","pret":0.07758,"close":17.75}
{"ticker":"PRTK","date":"2015-11-18","pret":0.05251,"close":18.7}
{"ticker":"PRTK","date":"2015-11-19","pret":0.0637,"close":18.58}
{"ticker":"PRTK","date":"2015-11-20","pret":-0.01007,"close":18.54}
{"ticker":"PRTK","date":"2015-11-23","pret":-0.01503,"close":19.08}
{"ticker":"PRTK","date":"2015-11-24","pret":0.02826,"close":19.06}
{"ticker":"PRTK","date":"2015-11-25","pret":0.00158,"close":19.55}
{"ticker":"PRTK","date":"2015-11-26"}
{"ticker":"PRTK","date":"2015-11-27","pret":0.0254,"close":19.72}
{"ticker":"PRTK","date":"2015-11-30","pret":0.01524,"close":20.67}
{"ticker":"PRTK","date":"2015-12-01","pret":0.04581,"close":20.97}
{"ticker":"PRTK","date":"2015-12-02","pret":0.00576,"close":20.22}
{"ticker":"PRTK","date":"2015-12-03","pret":-0.03161,"close":19.53}
{"ticker":"PRTK","date":"2015-12-04","pret":-0.02958,"close":19.63}
{"ticker":"PRTK","date":"2015-12-07","pret":-0.00561,"close":17.87}
{"ticker":"PRTK","date":"2015-12-08","pret":-0.10627,"close":17.63}
{"ticker":"PRTK","date":"2015-12-09","pret":-0.00114,"close":17.09}
{"ticker":"PRTK","date":"2015-12-10","pret":-0.0289,"close":17.25}
{"ticker":"PRTK","date":"2015-12-11","pret":-0.01299,"close":16.65}
{"ticker":"PRTK","date":"2015-12-14","pret":0.00415,"close":16.24}
{"ticker":"PRTK","date":"2015-12-15","pret":-0.02153,"close":16.93}
{"ticker":"PRTK","date":"2015-12-16","pret":0.03738,"close":17.13}
{"ticker":"PRTK","date":"2015-12-17"}
{"ticker":"PRTK","date":"2015-12-18","pret":-0.05692,"close":16.9}
{"ticker":"PRTK","date":"2015-12-21","pret":0.04225,"close":16.79}
{"ticker":"PRTK","date":"2015-12-22","pret":-0.00652,"close":17.97}
{"ticker":"PRTK","date":"2015-12-23","pret":0.06562,"close":18.78}
{"ticker":"PRTK","date":"2015-12-24","pret":0.05104,"close":18.07}
{"ticker":"PRTK","date":"2015-12-28","pret":-0.04549,"close":18.16}
{"ticker":"PRTK","date":"2015-12-29","pret":0.01648,"close":18.52}
{"ticker":"PRTK","date":"2015-12-30","pret":0.01084,"close":18.43}
{"ticker":"PRTK","date":"2015-12-31","pret":-0.01357,"close":18.97}
{"ticker":"PRTK","date":"2016-01-04","pret":0.01518,"close":18.23}
{"ticker":"PRTK","date":"2016-01-05","pret":-0.06217,"close":17.91}
{"ticker":"PRTO","date":"2015-01-02","pret":0.04945,"close":10.6}
{"ticker":"PRTO","date":"2015-01-05","pret":-0.04747,"close":10.63}
{"ticker":"PRTO","date":"2015-01-06","pret":0.05501,"close":10.65}
{"ticker":"PRTO","date":"2015-01-07","pret":-0.00376,"close":10.61}
{"ticker":"PRTO","date":"2015-01-08","pret":-0.00094,"close":10.62}
{"ticker":"PRTO","date":"2015-01-09","pret":0.01962,"close":11.74}
{"ticker":"PRTO","date":"2015-01-12","pret":0.11356,"close":12}
{"ticker":"PRTO","date":"2015-01-13","pret":-0.01163,"close":12.35}
{"ticker":"PRTO","date":"2015-01-14","pret":0.02312,"close":11.86}
{"ticker":"PRTO","date":"2015-01-15","pret":-0.07367,"close":11.49}
{"ticker":"PRTO","date":"2015-01-16","pret":-0.03033,"close":11.34}
{"ticker":"PRTO","date":"2015-01-20","pret":-0.00454,"close":11.47}
{"ticker":"PRTO","date":"2015-01-21","pret":0.01893,"close":10.86}
{"ticker":"PRTO","date":"2015-01-22","pret":-0.03359,"close":11.54}
{"ticker":"PRTO","date":"2015-01-23","pret":0.01011,"close":10.85}
{"ticker":"PRTO","date":"2015-01-26","pret":0.04031,"close":10.73}
{"ticker":"PRTO","date":"2015-01-27","pret":-0.05319,"close":10.79}
{"ticker":"PRTO","date":"2015-01-28","pret":-0.03582,"close":10.66}
{"ticker":"PRTO","date":"2015-01-29","pret":0.05235,"close":10.51}
{"ticker":"PRTO","date":"2015-01-30","pret":-0.02117,"close":10.5}
{"ticker":"PRTO","date":"2015-02-02","pret":0.00464,"close":10.41}
{"ticker":"PRTO","date":"2015-02-03","pret":0.03726,"close":10.46}
{"ticker":"PRTO","date":"2015-02-04","pret":-0.0702,"close":11.11}
{"ticker":"PRTO","date":"2015-02-05","pret":0.0702,"close":11.03}
{"ticker":"PRTO","date":"2015-02-06","pret":-0.00358,"close":11.05}
{"ticker":"PRTO","date":"2015-02-09","pret":-0.01989,"close":10.5}
{"ticker":"PRTO","date":"2015-02-10","pret":0.00456,"close":10.56}
{"ticker":"PRTO","date":"2015-02-11","pret":-0.0073,"close":10.5}
{"ticker":"PRTO","date":"2015-02-12","pret":-0.04399,"close":10.45}
{"ticker":"PRTO","date":"2015-02-13","pret":0.00191,"close":10.45}
{"ticker":"PRTO","date":"2015-02-17","pret":0,"close":10.5}
{"ticker":"PRTO","date":"2015-02-18","pret":0.03288,"close":10.53}
{"ticker":"PRTO","date":"2015-02-19","pret":-0.0149,"close":10.8}
{"ticker":"PRTO","date":"2015-02-20","pret":0.00841,"close":10.56}
{"ticker":"PRTO","date":"2015-02-23","pret":-0.02068,"close":10.55}
{"ticker":"PRTO","date":"2015-02-24","pret":0.00757,"close":10.8}
{"ticker":"PRTO","date":"2015-02-25","pret":0.01682,"close":10.63}
{"ticker":"PRTO","date":"2015-02-26","pret":-0.00651,"close":10.65}
{"ticker":"PRTO","date":"2015-02-27","pret":0.00372,"close":10.81}
{"ticker":"PRTO","date":"2015-03-02","pret":0.00556,"close":10.7}
{"ticker":"PRTO","date":"2015-03-03","pret":-0.0149,"close":10.38}
{"ticker":"PRTO","date":"2015-03-04","pret":-0.02277,"close":10.59}
{"ticker":"PRTO","date":"2015-03-05","pret":0.01524,"close":10.39}
{"ticker":"PRTO","date":"2015-03-06","pret":-0.01141,"close":10.49}
{"ticker":"PRTO","date":"2015-03-09","pret":0.0133,"close":10.42}
{"ticker":"PRTO","date":"2015-03-10","pret":-0.02001,"close":10.52}
{"ticker":"PRTO","date":"2015-03-11","pret":0.01623,"close":10.92}
{"ticker":"PRTO","date":"2015-03-12","pret":0.05257,"close":11.26}
{"ticker":"PRTO","date":"2015-03-13","pret":-0.0054,"close":11.25}
{"ticker":"PRTO","date":"2015-03-16","pret":0.00989,"close":11.32}
{"ticker":"PRTO","date":"2015-03-17","pret":0.02996,"close":11.55}
{"ticker":"PRTO","date":"2015-03-18","pret":-0.01223,"close":11.64}
{"ticker":"PRTO","date":"2015-03-19","pret":0.02259,"close":11.62}
{"ticker":"PRTO","date":"2015-03-20","pret":0.00257,"close":11.66}
{"ticker":"PRTO","date":"2015-03-23","pret":0.01362,"close":11.64}
{"ticker":"PRTO","date":"2015-03-24","pret":-0.04142,"close":11.59}
{"ticker":"PRTO","date":"2015-03-25","pret":-0.00796,"close":11.5}
{"ticker":"PRTO","date":"2015-03-26","pret":-0.06324,"close":10.9}
{"ticker":"PRTO","date":"2015-03-27","pret":0.11515,"close":11.75}
{"ticker":"PRTO","date":"2015-03-30","pret":-0.02217,"close":11.46}
{"ticker":"PRTO","date":"2015-03-31","pret":0.02637,"close":11.63}
{"ticker":"PRTO","date":"2015-04-01","pret":-0.02637,"close":11.38}
{"ticker":"PRTO","date":"2015-04-02","pret":-0.0104,"close":11.78}
{"ticker":"PRTO","date":"2015-04-06","pret":0.03593,"close":12.45}
{"ticker":"PRTO","date":"2015-04-07","pret":0.04919,"close":11.62}
{"ticker":"PRTO","date":"2015-04-08","pret":-0.01207,"close":13.34}
{"ticker":"PRTO","date":"2015-04-09","pret":0.07034,"close":14.26}
{"ticker":"PRTO","date":"2015-04-10","pret":0.06713,"close":15.47}
{"ticker":"PRTO","date":"2015-04-13","pret":0.12458,"close":16.34}
{"ticker":"PRTO","date":"2015-04-14","pret":0.0234,"close":16.85}
{"ticker":"PRTO","date":"2015-04-15","pret":0.02346,"close":15.79}
{"ticker":"PRTO","date":"2015-04-16","pret":-0.07338,"close":16.17}
{"ticker":"PRTO","date":"2015-04-17","pret":0.00383,"close":15.63}
{"ticker":"PRTO","date":"2015-04-20","pret":0.00635,"close":13.78}
{"ticker":"PRTO","date":"2015-04-21","pret":-0.14931,"close":12.23}
{"ticker":"PRTO","date":"2015-04-22","pret":-0.1235,"close":12.15}
{"ticker":"PRTO","date":"2015-04-23","pret":0.00746,"close":12.29}
{"ticker":"PRTO","date":"2015-04-24","pret":0.01719,"close":12.3}
{"ticker":"PRTO","date":"2015-04-27","pret":-0.00815,"close":12}
{"ticker":"PRTO","date":"2015-04-28","pret":-0.02067,"close":12.14}
{"ticker":"PRTO","date":"2015-04-29","pret":0.01328,"close":12.1}
{"ticker":"PRTO","date":"2015-04-30","pret":-0.00745,"close":12.06}
{"ticker":"PRTO","date":"2015-05-01","pret":0.00166,"close":12.8}
{"ticker":"PRTO","date":"2015-05-04","pret":0.04934,"close":13.88}
{"ticker":"PRTO","date":"2015-05-05","pret":0.07889,"close":14.75}
{"ticker":"PRTO","date":"2015-05-06","pret":0.08256,"close":14.97}
{"ticker":"PRTO","date":"2015-05-07","pret":-0.01216,"close":16.37}
{"ticker":"PRTO","date":"2015-05-08","pret":0.09956,"close":16.99}
{"ticker":"PRTO","date":"2015-05-11","pret":0.03448,"close":16.13}
{"ticker":"PRTO","date":"2015-05-12","pret":-0.09145,"close":16.62}
{"ticker":"PRTO","date":"2015-05-13","pret":0.07285,"close":16}
{"ticker":"PRTO","date":"2015-05-14","pret":-0.03263,"close":14.04}
{"ticker":"PRTO","date":"2015-05-15","pret":-0.1195,"close":16.49}
{"ticker":"PRTO","date":"2015-05-18","pret":0.14301,"close":16.93}
{"ticker":"PRTO","date":"2015-05-19","pret":0.0372,"close":16.8}
{"ticker":"PRTO","date":"2015-05-20","pret":0.00353,"close":17.28}
{"ticker":"PRTO","date":"2015-05-21","pret":0.00702,"close":17.15}
{"ticker":"PRTO","date":"2015-05-22","pret":0,"close":16.87}
{"ticker":"PRTO","date":"2015-05-26","pret":0.01962,"close":15.51}
{"ticker":"PRTO","date":"2015-05-27","pret":-0.12589,"close":16.29}
{"ticker":"PRTO","date":"2015-05-28","pret":-0.00195,"close":16.4}
{"ticker":"PRTO","date":"2015-05-29","pret":0.06899,"close":16.9}
{"ticker":"PRTO","date":"2015-06-01","pret":0.02454,"close":16.74}
{"ticker":"PRTO","date":"2015-06-02","pret":-0.0125,"close":17.59}
{"ticker":"PRTO","date":"2015-06-03","pret":0.05872,"close":17.63}
{"ticker":"PRTO","date":"2015-06-04","pret":0.00507,"close":16.86}
{"ticker":"PRTO","date":"2015-06-05","pret":-0.09914,"close":16.35}
{"ticker":"PRTO","date":"2015-06-08","pret":-0.0081,"close":16.78}
{"ticker":"PRTO","date":"2015-06-09","pret":0.0241,"close":17}
{"ticker":"PRTO","date":"2015-06-10","pret":0.05117,"close":17.31}
{"ticker":"PRTO","date":"2015-06-11","pret":0.00981,"close":16.94}
{"ticker":"PRTO","date":"2015-06-12","pret":-0.02148,"close":16.89}
{"ticker":"PRTO","date":"2015-06-15","pret":-0.01003,"close":16.82}
{"ticker":"PRTO","date":"2015-06-16","pret":0.00768,"close":17.54}
{"ticker":"PRTO","date":"2015-06-17","pret":0.02153,"close":17.34}
{"ticker":"PRTO","date":"2015-06-18","pret":0.00517,"close":16.96}
{"ticker":"PRTO","date":"2015-06-19","pret":-0.02435,"close":16.86}
{"ticker":"PRTO","date":"2015-06-22","pret":0.00468,"close":16.33}
{"ticker":"PRTO","date":"2015-06-23","pret":-0.04175,"close":16.15}
{"ticker":"PRTO","date":"2015-06-24","pret":-0.02092,"close":16.18}
{"ticker":"PRTO","date":"2015-06-25","pret":0.02214,"close":16.76}
{"ticker":"PRTO","date":"2015-06-26","pret":0.01928,"close":16.76}
{"ticker":"PRTO","date":"2015-06-29","pret":-0.01442,"close":17.34}
{"ticker":"PRTO","date":"2015-06-30","pret":0.05132,"close":17.86}
{"ticker":"PRTO","date":"2015-07-01","pret":0.04002,"close":18.68}
{"ticker":"PRTO","date":"2015-07-02","pret":0.03047,"close":16.77}
{"ticker":"PRTO","date":"2015-07-06","pret":-0.11097,"close":17.35}
{"ticker":"PRTO","date":"2015-07-07","pret":0.00954,"close":17.01}
{"ticker":"PRTO","date":"2015-07-08","pret":0.00591,"close":16.55}
{"ticker":"PRTO","date":"2015-07-09","pret":-0.02447,"close":16.1}
{"ticker":"PRTO","date":"2015-07-10","pret":-0.02138,"close":17.33}
{"ticker":"PRTO","date":"2015-07-13","pret":0.06743,"close":17.24}
{"ticker":"PRTO","date":"2015-07-14","pret":-0.00173,"close":17.97}
{"ticker":"PRTO","date":"2015-07-15","pret":0.04852,"close":18.5}
{"ticker":"PRTO","date":"2015-07-16","pret":0.0293,"close":18.96}
{"ticker":"PRTO","date":"2015-07-17","pret":0.01064,"close":20}
{"ticker":"PRTO","date":"2015-07-20","pret":0.05206,"close":18.1}
{"ticker":"PRTO","date":"2015-07-21","pret":-0.09531,"close":18.25}
{"ticker":"PRTO","date":"2015-07-22","pret":0.02024,"close":18.89}
{"ticker":"PRTO","date":"2015-07-23","pret":0.0209,"close":17.94}
{"ticker":"PRTO","date":"2015-07-24","pret":-0.0528,"close":17.85}
{"ticker":"PRTO","date":"2015-07-27","pret":-0.0295,"close":17.61}
{"ticker":"PRTO","date":"2015-07-28","pret":-0.02389,"close":17.36}
{"ticker":"PRTO","date":"2015-07-29","pret":0.00353,"close":16.67}
{"ticker":"PRTO","date":"2015-07-30","pret":-0.01182,"close":17.02}
{"ticker":"PRTO","date":"2015-07-31","pret":-0.00536,"close":17.28}
{"ticker":"PRTO","date":"2015-08-03","pret":0.01483,"close":16.29}
{"ticker":"PRTO","date":"2015-08-04","pret":-0.03964,"close":16.79}
{"ticker":"PRTO","date":"2015-08-05","pret":0.03137,"close":16.8}
{"ticker":"PRTO","date":"2015-08-06","pret":0.01181,"close":16.49}
{"ticker":"PRTO","date":"2015-08-07","pret":-0.03402,"close":14.37}
{"ticker":"PRTO","date":"2015-08-10","pret":-0.13431,"close":14.28}
{"ticker":"PRTO","date":"2015-08-11","pret":-0.01258,"close":14.33}
{"ticker":"PRTO","date":"2015-08-12","pret":0.00771,"close":14.49}
{"ticker":"PRTO","date":"2015-08-13","pret":0.01386,"close":13.48}
{"ticker":"PRTO","date":"2015-08-14","pret":-0.09752,"close":13.23}
{"ticker":"PRTO","date":"2015-08-17","pret":0.01282,"close":14.05}
{"ticker":"PRTO","date":"2015-08-18","pret":0.05678,"close":13.53}
{"ticker":"PRTO","date":"2015-08-19","pret":-0.00354,"close":13.53}
{"ticker":"PRTO","date":"2015-08-20","pret":-0.04801,"close":13.38}
{"ticker":"PRTO","date":"2015-08-21","pret":-0.03488,"close":13.82}
{"ticker":"PRTO","date":"2015-08-24","pret":-0.10656,"close":13.24}
{"ticker":"PRTO","date":"2015-08-25","pret":0.15697,"close":12.96}
{"ticker":"PRTO","date":"2015-08-26","pret":-0.0313,"close":13.82}
{"ticker":"PRTO","date":"2015-08-27","pret":0.05163,"close":13.61}
{"ticker":"PRTO","date":"2015-08-28","pret":-0.02254,"close":14.28}
{"ticker":"PRTO","date":"2015-08-31","pret":0.03326,"close":14.17}
{"ticker":"PRTO","date":"2015-09-01","pret":-0.00571,"close":14.07}
{"ticker":"PRTO","date":"2015-09-02","pret":-0.05288,"close":14.73}
{"ticker":"PRTO","date":"2015-09-03","pret":0.10378,"close":13.92}
{"ticker":"PRTO","date":"2015-09-04","pret":-0.0704,"close":13.86}
{"ticker":"PRTO","date":"2015-09-08","pret":-0.01174,"close":13.85}
{"ticker":"PRTO","date":"2015-09-09","pret":0.01538,"close":13.84}
{"ticker":"PRTO","date":"2015-09-10","pret":0.013,"close":14.72}
{"ticker":"PRTO","date":"2015-09-11","pret":0.04763,"close":14.91}
{"ticker":"PRTO","date":"2015-09-14","pret":0.01696,"close":14.99}
{"ticker":"PRTO","date":"2015-09-15","pret":0.0067,"close":15.28}
{"ticker":"PRTO","date":"2015-09-16","pret":0.02507,"close":15.02}
{"ticker":"PRTO","date":"2015-09-17","pret":-0.05009,"close":15.1}
{"ticker":"PRTO","date":"2015-09-18","pret":0.01563,"close":14.95}
{"ticker":"PRTO","date":"2015-09-21","pret":0.01605,"close":14.52}
{"ticker":"PRTO","date":"2015-09-22","pret":-0.03443,"close":14.49}
{"ticker":"PRTO","date":"2015-09-23","pret":0.00821,"close":14.38}
{"ticker":"PRTO","date":"2015-09-24","pret":-0.00821,"close":14.6}
{"ticker":"PRTO","date":"2015-09-25","pret":0.01702,"close":13.63}
{"ticker":"PRTO","date":"2015-09-28","pret":-0.08818,"close":12.59}
{"ticker":"PRTO","date":"2015-09-29","pret":-0.05534,"close":13.06}
{"ticker":"PRTO","date":"2015-09-30","pret":0.02616,"close":13.91}
{"ticker":"PRTO","date":"2015-10-01","pret":0.01208,"close":13.21}
{"ticker":"PRTO","date":"2015-10-02","pret":-0.01208,"close":14.1}
{"ticker":"PRTO","date":"2015-10-05","pret":0.08092,"close":14.72}
{"ticker":"PRTO","date":"2015-10-06","pret":0.03238,"close":14.12}
{"ticker":"PRTO","date":"2015-10-07","pret":-0.03168,"close":14.61}
{"ticker":"PRTO","date":"2015-10-08","pret":0.0194,"close":14.22}
{"ticker":"PRTO","date":"2015-10-09","pret":-0.00137,"close":14.52}
{"ticker":"PRTO","date":"2015-10-12","pret":-0.00275,"close":14.55}
{"ticker":"PRTO","date":"2015-10-13","pret":-0.00138,"close":14.71}
{"ticker":"PRTO","date":"2015-10-14","pret":0.02521,"close":14.39}
{"ticker":"PRTO","date":"2015-10-15","pret":-0.02936,"close":14.89}
{"ticker":"PRTO","date":"2015-10-16","pret":0.03406,"close":15.21}
{"ticker":"PRTO","date":"2015-10-19","pret":0.0199,"close":15.69}
{"ticker":"PRTO","date":"2015-10-20","pret":0.03548,"close":16.53}
{"ticker":"PRTO","date":"2015-10-21","pret":0.04825,"close":16.61}
{"ticker":"PRTO","date":"2015-10-22","pret":0.00602,"close":16.58}
{"ticker":"PRTO","date":"2015-10-23","pret":0.00658,"close":14.91}
{"ticker":"PRTO","date":"2015-10-26","pret":-0.11756,"close":14.37}
{"ticker":"PRTO","date":"2015-10-27","pret":0.00802,"close":13.83}
{"ticker":"PRTO","date":"2015-10-28","pret":-0.07744,"close":13.81}
{"ticker":"PRTO","date":"2015-10-29","pret":0.00144,"close":13.74}
{"ticker":"PRTO","date":"2015-10-30","pret":-0.00938,"close":13.7}
{"ticker":"PRTO","date":"2015-11-02","pret":-0.02198,"close":14.46}
{"ticker":"PRTO","date":"2015-11-03","pret":0.05967,"close":14.42}
{"ticker":"PRTO","date":"2015-11-04","pret":-0.02401,"close":14.75}
{"ticker":"PRTO","date":"2015-11-05","pret":0.05222,"close":14.74}
{"ticker":"PRTO","date":"2015-11-06","pret":-0.01297,"close":14.79}
{"ticker":"PRTO","date":"2015-11-09","pret":0.01839,"close":14.84}
{"ticker":"PRTO","date":"2015-11-10","pret":-0.02944,"close":15}
{"ticker":"PRTO","date":"2015-11-11","pret":0.04152,"close":14.74}
{"ticker":"PRTO","date":"2015-11-12","pret":-0.02429,"close":14.55}
{"ticker":"PRTO","date":"2015-11-13","pret":-0.01722,"close":14.01}
{"ticker":"PRTO","date":"2015-11-16","pret":-0.02534,"close":14.96}
{"ticker":"PRTO","date":"2015-11-17","pret":0.06485,"close":14.51}
{"ticker":"PRTO","date":"2015-11-18","pret":-0.03952,"close":14.4}
{"ticker":"PRTO","date":"2015-11-19","pret":-0.00697,"close":14.17}
{"ticker":"PRTO","date":"2015-11-20","pret":0.00419,"close":14.77}
{"ticker":"PRTO","date":"2015-11-23","pret":0.02817,"close":15.18}
{"ticker":"PRTO","date":"2015-11-24","pret":0.02145,"close":14.74}
{"ticker":"PRTO","date":"2015-11-25","pret":-0.02961,"close":14.49}
{"ticker":"PRTO","date":"2015-11-26"}
{"ticker":"PRTO","date":"2015-11-27","pret":-0.00617,"close":15.3}
{"ticker":"PRTO","date":"2015-11-30","pret":0.05092,"close":15.94}
{"ticker":"PRTO","date":"2015-12-01","pret":-0.02246,"close":15.25}
{"ticker":"PRTO","date":"2015-12-02","pret":0.01393,"close":15.35}
{"ticker":"PRTO","date":"2015-12-03","pret":0.02215,"close":14.62}
{"ticker":"PRTO","date":"2015-12-04","pret":-0.04886,"close":14.71}
{"ticker":"PRTO","date":"2015-12-07","pret":0.01077,"close":15.27}
{"ticker":"PRTO","date":"2015-12-08","pret":0.00134,"close":14.7}
{"ticker":"PRTO","date":"2015-12-09","pret":-0.03054,"close":14.64}
{"ticker":"PRTO","date":"2015-12-10","pret":0.01233,"close":14.34}
{"ticker":"PRTO","date":"2015-12-11","pret":-0.05097,"close":12.95}
{"ticker":"PRTO","date":"2015-12-14","pret":-0.05977,"close":13.64}
{"ticker":"PRTO","date":"2015-12-15","pret":0.11006,"close":13.98}
{"ticker":"PRTO","date":"2015-12-16","pret":-0.03324,"close":13.79}
{"ticker":"PRTO","date":"2015-12-17"}
{"ticker":"PRTO","date":"2015-12-18","pret":-0.01633,"close":14.07}
{"ticker":"PRTO","date":"2015-12-21","pret":0.02405,"close":14.41}
{"ticker":"PRTO","date":"2015-12-22","pret":0.00974,"close":14.5}
{"ticker":"PRTO","date":"2015-12-23","pret":0.01375,"close":14.76}
{"ticker":"PRTO","date":"2015-12-24","pret":0.00748,"close":14.9}
{"ticker":"PRTO","date":"2015-12-28","pret":-0.00339,"close":14.62}
{"ticker":"PRTO","date":"2015-12-29","pret":0.01283,"close":15.36}
{"ticker":"PRTO","date":"2015-12-30","pret":0.02518,"close":15.52}
{"ticker":"PRTO","date":"2015-12-31","pret":0.01687,"close":15.51}
{"ticker":"PRTO","date":"2016-01-04","pret":-0.03537,"close":14.04}
{"ticker":"PRTO","date":"2016-01-05","pret":-0.06614,"close":13.6}
{"ticker":"PRTY","date":"2015-01-02"}
{"ticker":"PRTY","date":"2015-01-05"}
{"ticker":"PRTY","date":"2015-01-06"}
{"ticker":"PRTY","date":"2015-01-07"}
{"ticker":"PRTY","date":"2015-01-08"}
{"ticker":"PRTY","date":"2015-01-09"}
{"ticker":"PRTY","date":"2015-01-12"}
{"ticker":"PRTY","date":"2015-01-13"}
{"ticker":"PRTY","date":"2015-01-14"}
{"ticker":"PRTY","date":"2015-01-15"}
{"ticker":"PRTY","date":"2015-01-16"}
{"ticker":"PRTY","date":"2015-01-20"}
{"ticker":"PRTY","date":"2015-01-21"}
{"ticker":"PRTY","date":"2015-01-22"}
{"ticker":"PRTY","date":"2015-01-23"}
{"ticker":"PRTY","date":"2015-01-26"}
{"ticker":"PRTY","date":"2015-01-27"}
{"ticker":"PRTY","date":"2015-01-28"}
{"ticker":"PRTY","date":"2015-01-29"}
{"ticker":"PRTY","date":"2015-01-30"}
{"ticker":"PRTY","date":"2015-02-02"}
{"ticker":"PRTY","date":"2015-02-03"}
{"ticker":"PRTY","date":"2015-02-04"}
{"ticker":"PRTY","date":"2015-02-05"}
{"ticker":"PRTY","date":"2015-02-06"}
{"ticker":"PRTY","date":"2015-02-09"}
{"ticker":"PRTY","date":"2015-02-10"}
{"ticker":"PRTY","date":"2015-02-11"}
{"ticker":"PRTY","date":"2015-02-12"}
{"ticker":"PRTY","date":"2015-02-13"}
{"ticker":"PRTY","date":"2015-02-17"}
{"ticker":"PRTY","date":"2015-02-18"}
{"ticker":"PRTY","date":"2015-02-19"}
{"ticker":"PRTY","date":"2015-02-20"}
{"ticker":"PRTY","date":"2015-02-23"}
{"ticker":"PRTY","date":"2015-02-24"}
{"ticker":"PRTY","date":"2015-02-25"}
{"ticker":"PRTY","date":"2015-02-26"}
{"ticker":"PRTY","date":"2015-02-27"}
{"ticker":"PRTY","date":"2015-03-02"}
{"ticker":"PRTY","date":"2015-03-03"}
{"ticker":"PRTY","date":"2015-03-04"}
{"ticker":"PRTY","date":"2015-03-05"}
{"ticker":"PRTY","date":"2015-03-06"}
{"ticker":"PRTY","date":"2015-03-09"}
{"ticker":"PRTY","date":"2015-03-10"}
{"ticker":"PRTY","date":"2015-03-11"}
{"ticker":"PRTY","date":"2015-03-12"}
{"ticker":"PRTY","date":"2015-03-13"}
{"ticker":"PRTY","date":"2015-03-16"}
{"ticker":"PRTY","date":"2015-03-17"}
{"ticker":"PRTY","date":"2015-03-18"}
{"ticker":"PRTY","date":"2015-03-19"}
{"ticker":"PRTY","date":"2015-03-20"}
{"ticker":"PRTY","date":"2015-03-23"}
{"ticker":"PRTY","date":"2015-03-24"}
{"ticker":"PRTY","date":"2015-03-25"}
{"ticker":"PRTY","date":"2015-03-26"}
{"ticker":"PRTY","date":"2015-03-27"}
{"ticker":"PRTY","date":"2015-03-30"}
{"ticker":"PRTY","date":"2015-03-31"}
{"ticker":"PRTY","date":"2015-04-01"}
{"ticker":"PRTY","date":"2015-04-02"}
{"ticker":"PRTY","date":"2015-04-06"}
{"ticker":"PRTY","date":"2015-04-07"}
{"ticker":"PRTY","date":"2015-04-08"}
{"ticker":"PRTY","date":"2015-04-09"}
{"ticker":"PRTY","date":"2015-04-10"}
{"ticker":"PRTY","date":"2015-04-13"}
{"ticker":"PRTY","date":"2015-04-14"}
{"ticker":"PRTY","date":"2015-04-15"}
{"ticker":"PRTY","date":"2015-04-16"}
{"ticker":"PRTY","date":"2015-04-17","pret":0.00923,"close":21.57}
{"ticker":"PRTY","date":"2015-04-20","pret":0.05226,"close":21.25}
{"ticker":"PRTY","date":"2015-04-21","pret":-0.03406,"close":20.87}
{"ticker":"PRTY","date":"2015-04-22","pret":-0.00906,"close":20.65}
{"ticker":"PRTY","date":"2015-04-23","pret":-0.00962,"close":21.05}
{"ticker":"PRTY","date":"2015-04-24","pret":0.01536,"close":21.03}
{"ticker":"PRTY","date":"2015-04-27","pret":0.00238,"close":21.37}
{"ticker":"PRTY","date":"2015-04-28","pret":0.01509,"close":21.34}
{"ticker":"PRTY","date":"2015-04-29","pret":-0.01556,"close":20.8}
{"ticker":"PRTY","date":"2015-04-30","pret":-0.01388,"close":20.79}
{"ticker":"PRTY","date":"2015-05-01","pret":-0.0092,"close":21.05}
{"ticker":"PRTY","date":"2015-05-04","pret":0.02022,"close":21.28}
{"ticker":"PRTY","date":"2015-05-05","pret":0.0142,"close":21.16}
{"ticker":"PRTY","date":"2015-05-06","pret":-0.00566,"close":21.01}
{"ticker":"PRTY","date":"2015-05-07","pret":-0.01909,"close":21.24}
{"ticker":"PRTY","date":"2015-05-08","pret":0.02427,"close":21.21}
{"ticker":"PRTY","date":"2015-05-11","pret":-0.01135,"close":21.25}
{"ticker":"PRTY","date":"2015-05-12","pret":0.01463,"close":20.97}
{"ticker":"PRTY","date":"2015-05-13","pret":-0.01273,"close":21.76}
{"ticker":"PRTY","date":"2015-05-14","pret":0.04,"close":21.75}
{"ticker":"PRTY","date":"2015-05-15","pret":-0.01331,"close":22.06}
{"ticker":"PRTY","date":"2015-05-18","pret":0.0124,"close":21.83}
{"ticker":"PRTY","date":"2015-05-19","pret":-0.00458,"close":22.05}
{"ticker":"PRTY","date":"2015-05-20","pret":0.01366,"close":21.54}
{"ticker":"PRTY","date":"2015-05-21","pret":-0.03779,"close":21.85}
{"ticker":"PRTY","date":"2015-05-22","pret":0.03007,"close":21.8}
{"ticker":"PRTY","date":"2015-05-26","pret":0.005,"close":21.58}
{"ticker":"PRTY","date":"2015-05-27","pret":-0.01186,"close":21.68}
{"ticker":"PRTY","date":"2015-05-28","pret":0.00959,"close":21.34}
{"ticker":"PRTY","date":"2015-05-29","pret":-0.01881,"close":21.75}
{"ticker":"PRTY","date":"2015-06-01","pret":0.01426,"close":21.52}
{"ticker":"PRTY","date":"2015-06-02","pret":-0.01333,"close":21.51}
{"ticker":"PRTY","date":"2015-06-03","pret":-0.00464,"close":21.55}
{"ticker":"PRTY","date":"2015-06-04","pret":0.00093,"close":21.59}
{"ticker":"PRTY","date":"2015-06-05","pret":-0.00046,"close":21.55}
{"ticker":"PRTY","date":"2015-06-08","pret":0.00139,"close":21.52}
{"ticker":"PRTY","date":"2015-06-09","pret":-0.00046,"close":21.49}
{"ticker":"PRTY","date":"2015-06-10","pret":-0.00605,"close":21.63}
{"ticker":"PRTY","date":"2015-06-11","pret":0.00791,"close":21.73}
{"ticker":"PRTY","date":"2015-06-12","pret":0.00968,"close":21.93}
{"ticker":"PRTY","date":"2015-06-15","pret":0.00229,"close":21.82}
{"ticker":"PRTY","date":"2015-06-16","pret":0.00229,"close":21.88}
{"ticker":"PRTY","date":"2015-06-17","pret":-0.00458,"close":21.79}
{"ticker":"PRTY","date":"2015-06-18","pret":-0.00414,"close":21.77}
{"ticker":"PRTY","date":"2015-06-19","pret":-0.00046,"close":21.45}
{"ticker":"PRTY","date":"2015-06-22","pret":-0.01253,"close":21}
{"ticker":"PRTY","date":"2015-06-23","pret":-0.02028,"close":21.49}
{"ticker":"PRTY","date":"2015-06-24","pret":0.01934,"close":20.91}
{"ticker":"PRTY","date":"2015-06-25","pret":-0.02316,"close":20.61}
{"ticker":"PRTY","date":"2015-06-26","pret":-0.01591,"close":20.33}
{"ticker":"PRTY","date":"2015-06-29","pret":-0.00585,"close":20.14}
{"ticker":"PRTY","date":"2015-06-30","pret":-0.01032,"close":20.27}
{"ticker":"PRTY","date":"2015-07-01","pret":0.00983,"close":20.01}
{"ticker":"PRTY","date":"2015-07-02","pret":-0.01926,"close":19.86}
{"ticker":"PRTY","date":"2015-07-06","pret":-0.01507,"close":19.8}
{"ticker":"PRTY","date":"2015-07-07","pret":0.00152,"close":19.83}
{"ticker":"PRTY","date":"2015-07-08","pret":-0.00659,"close":19.88}
{"ticker":"PRTY","date":"2015-07-09","pret":0.01765,"close":20.55}
{"ticker":"PRTY","date":"2015-07-10","pret":0.03245,"close":21.01}
{"ticker":"PRTY","date":"2015-07-13","pret":0.01964,"close":21.15}
{"ticker":"PRTY","date":"2015-07-14","pret":0.00426,"close":21.53}
{"ticker":"PRTY","date":"2015-07-15","pret":0.01407,"close":21.47}
{"ticker":"PRTY","date":"2015-07-16","pret":0.00233,"close":21.5}
{"ticker":"PRTY","date":"2015-07-17","pret":-0.0014,"close":21.4}
{"ticker":"PRTY","date":"2015-07-20","pret":-0.0056,"close":21.7}
{"ticker":"PRTY","date":"2015-07-21","pret":0.01578,"close":21.71}
{"ticker":"PRTY","date":"2015-07-22","pret":-0.00138,"close":22.32}
{"ticker":"PRTY","date":"2015-07-23","pret":0.0273,"close":21.56}
{"ticker":"PRTY","date":"2015-07-24","pret":-0.03239,"close":21.36}
{"ticker":"PRTY","date":"2015-07-27","pret":-0.01401,"close":20.73}
{"ticker":"PRTY","date":"2015-07-28","pret":-0.02475,"close":20.55}
{"ticker":"PRTY","date":"2015-07-29","pret":-0.01212,"close":20.62}
{"ticker":"PRTY","date":"2015-07-30","pret":0.00244,"close":20.62}
{"ticker":"PRTY","date":"2015-07-31","pret":0.00582,"close":20.62}
{"ticker":"PRTY","date":"2015-08-03","pret":-0.00436,"close":20.51}
{"ticker":"PRTY","date":"2015-08-04","pret":-0.00487,"close":20.46}
{"ticker":"PRTY","date":"2015-08-05","pret":0,"close":20.76}
{"ticker":"PRTY","date":"2015-08-06","pret":0.01165,"close":19.93}
{"ticker":"PRTY","date":"2015-08-07","pret":-0.04239,"close":19.8}
{"ticker":"PRTY","date":"2015-08-10","pret":0.0005,"close":19.69}
{"ticker":"PRTY","date":"2015-08-11","pret":-0.01062,"close":19.35}
{"ticker":"PRTY","date":"2015-08-12","pret":-0.02264,"close":19}
{"ticker":"PRTY","date":"2015-08-13","pret":-0.01362,"close":18.89}
{"ticker":"PRTY","date":"2015-08-14","pret":-0.05196,"close":17.92}
{"ticker":"PRTY","date":"2015-08-17","pret":-0.00557,"close":18.28}
{"ticker":"PRTY","date":"2015-08-18","pret":0.01717,"close":17.89}
{"ticker":"PRTY","date":"2015-08-19","pret":-0.02333,"close":17.7}
{"ticker":"PRTY","date":"2015-08-20","pret":-0.01244,"close":17.61}
{"ticker":"PRTY","date":"2015-08-21","pret":-0.00915,"close":17.65}
{"ticker":"PRTY","date":"2015-08-24","pret":-0.02031,"close":17.64}
{"ticker":"PRTY","date":"2015-08-25","pret":0.0553,"close":17.51}
{"ticker":"PRTY","date":"2015-08-26","pret":-0.01847,"close":16.8}
{"ticker":"PRTY","date":"2015-08-27","pret":-0.04153,"close":16.83}
{"ticker":"PRTY","date":"2015-08-28","pret":-0.01066,"close":16.81}
{"ticker":"PRTY","date":"2015-08-31","pret":-0.00418,"close":16.94}
{"ticker":"PRTY","date":"2015-09-01","pret":0.00536,"close":16.89}
{"ticker":"PRTY","date":"2015-09-02","pret":0.0077,"close":17.1}
{"ticker":"PRTY","date":"2015-09-03","pret":0.00588,"close":17.03}
{"ticker":"PRTY","date":"2015-09-04","pret":-0.00884,"close":17.45}
{"ticker":"PRTY","date":"2015-09-08","pret":0.04569,"close":17.91}
{"ticker":"PRTY","date":"2015-09-09","pret":0.01515,"close":17.56}
{"ticker":"PRTY","date":"2015-09-10","pret":-0.0248,"close":17.29}
{"ticker":"PRTY","date":"2015-09-11","pret":-0.01843,"close":17.16}
{"ticker":"PRTY","date":"2015-09-14","pret":-0.00525,"close":17.06}
{"ticker":"PRTY","date":"2015-09-15","pret":-0.0041,"close":16.97}
{"ticker":"PRTY","date":"2015-09-16","pret":-0.00648,"close":17.07}
{"ticker":"PRTY","date":"2015-09-17","pret":0.00413,"close":17.28}
{"ticker":"PRTY","date":"2015-09-18","pret":0.00703,"close":17.13}
{"ticker":"PRTY","date":"2015-09-21","pret":-0.00058,"close":17.22}
{"ticker":"PRTY","date":"2015-09-22","pret":-0.00058,"close":16.85}
{"ticker":"PRTY","date":"2015-09-23","pret":-0.01354,"close":16.64}
{"ticker":"PRTY","date":"2015-09-24","pret":-0.02096,"close":16.76}
{"ticker":"PRTY","date":"2015-09-25","pret":0.01562,"close":16.57}
{"ticker":"PRTY","date":"2015-09-28","pret":-0.01622,"close":16.15}
{"ticker":"PRTY","date":"2015-09-29","pret":-0.01834,"close":15.76}
{"ticker":"PRTY","date":"2015-09-30","pret":-0.02246,"close":15.97}
{"ticker":"PRTY","date":"2015-10-01","pret":0.00817,"close":16}
{"ticker":"PRTY","date":"2015-10-02","pret":-0.00313,"close":16.47}
{"ticker":"PRTY","date":"2015-10-05","pret":0.0484,"close":17.18}
{"ticker":"PRTY","date":"2015-10-06","pret":0.02714,"close":16.86}
{"ticker":"PRTY","date":"2015-10-07","pret":-0.01762,"close":16.82}
{"ticker":"PRTY","date":"2015-10-08","pret":-0.00535,"close":17.3}
{"ticker":"PRTY","date":"2015-10-09","pret":0.03223,"close":17.53}
{"ticker":"PRTY","date":"2015-10-12","pret":0.00918,"close":17.32}
{"ticker":"PRTY","date":"2015-10-13","pret":-0.01439,"close":17.3}
{"ticker":"PRTY","date":"2015-10-14","pret":0.00405,"close":16.77}
{"ticker":"PRTY","date":"2015-10-15","pret":-0.03227,"close":16.57}
{"ticker":"PRTY","date":"2015-10-16","pret":-0.01079,"close":16.44}
{"ticker":"PRTY","date":"2015-10-19","pret":-0.01152,"close":16.9}
{"ticker":"PRTY","date":"2015-10-20","pret":0.03062,"close":16.82}
{"ticker":"PRTY","date":"2015-10-21","pret":-0.00474,"close":16.56}
{"ticker":"PRTY","date":"2015-10-22","pret":-0.01316,"close":16.44}
{"ticker":"PRTY","date":"2015-10-23","pret":-0.00422,"close":16.22}
{"ticker":"PRTY","date":"2015-10-26","pret":-0.01954,"close":15.82}
{"ticker":"PRTY","date":"2015-10-27","pret":-0.0256,"close":15.38}
{"ticker":"PRTY","date":"2015-10-28","pret":-0.02433,"close":15.95}
{"ticker":"PRTY","date":"2015-10-29","pret":0.0237,"close":15.88}
{"ticker":"PRTY","date":"2015-10-30","pret":0.00316,"close":15.83}
{"ticker":"PRTY","date":"2015-11-02","pret":-0.00696,"close":15.45}
{"ticker":"PRTY","date":"2015-11-03","pret":0.00696,"close":16.18}
{"ticker":"PRTY","date":"2015-11-04","pret":0.02861,"close":15.72}
{"ticker":"PRTY","date":"2015-11-05","pret":-0.03557,"close":15.6}
{"ticker":"PRTY","date":"2015-11-06","pret":-0.00446,"close":15.58}
{"ticker":"PRTY","date":"2015-11-09","pret":-0.00769,"close":15.3}
{"ticker":"PRTY","date":"2015-11-10","pret":-0.02145,"close":15.41}
{"ticker":"PRTY","date":"2015-11-11","pret":0.01176,"close":14.34}
{"ticker":"PRTY","date":"2015-11-12","pret":-0.07411,"close":14.88}
{"ticker":"PRTY","date":"2015-11-13","pret":-0.13533,"close":13.13}
{"ticker":"PRTY","date":"2015-11-16","pret":0.04539,"close":12.7}
{"ticker":"PRTY","date":"2015-11-17","pret":-0.02636,"close":11.8}
{"ticker":"PRTY","date":"2015-11-18","pret":-0.05989,"close":11.32}
{"ticker":"PRTY","date":"2015-11-19","pret":-0.0575,"close":12.06}
{"ticker":"PRTY","date":"2015-11-20","pret":0.06829,"close":12.3}
{"ticker":"PRTY","date":"2015-11-23","pret":0.01312,"close":12.29}
{"ticker":"PRTY","date":"2015-11-24","pret":0.00972,"close":12.65}
{"ticker":"PRTY","date":"2015-11-25","pret":0.02784,"close":12.98}
{"ticker":"PRTY","date":"2015-11-26"}
{"ticker":"PRTY","date":"2015-11-27","pret":0.01634,"close":12.5}
{"ticker":"PRTY","date":"2015-11-30","pret":-0.03374,"close":12.7}
{"ticker":"PRTY","date":"2015-12-01","pret":0.01505,"close":13.14}
{"ticker":"PRTY","date":"2015-12-02","pret":0.02944,"close":12.88}
{"ticker":"PRTY","date":"2015-12-03","pret":-0.01694,"close":12.79}
{"ticker":"PRTY","date":"2015-12-04","pret":-0.01093,"close":13.24}
{"ticker":"PRTY","date":"2015-12-07","pret":0.03471,"close":13.32}
{"ticker":"PRTY","date":"2015-12-08","pret":-0.00228,"close":13.29}
{"ticker":"PRTY","date":"2015-12-09","pret":0.00606,"close":13.87}
{"ticker":"PRTY","date":"2015-12-10","pret":0.04649,"close":13.55}
{"ticker":"PRTY","date":"2015-12-11","pret":-0.07638,"close":12.88}
{"ticker":"PRTY","date":"2015-12-14","pret":0.00078,"close":12.07}
{"ticker":"PRTY","date":"2015-12-15","pret":-0.05762,"close":12.49}
{"ticker":"PRTY","date":"2015-12-16","pret":0.03162,"close":12.89}
{"ticker":"PRTY","date":"2015-12-17"}
{"ticker":"PRTY","date":"2015-12-18","pret":-0.05243,"close":11.75}
{"ticker":"PRTY","date":"2015-12-21","pret":-0.00506,"close":11.77}
{"ticker":"PRTY","date":"2015-12-22","pret":-0.00508,"close":12.52}
{"ticker":"PRTY","date":"2015-12-23","pret":0.0721,"close":12.92}
{"ticker":"PRTY","date":"2015-12-24","pret":0.02421,"close":12.79}
{"ticker":"PRTY","date":"2015-12-28","pret":-0.01634,"close":12.69}
{"ticker":"PRTY","date":"2015-12-29","pret":0.0047,"close":12.8}
{"ticker":"PRTY","date":"2015-12-30","pret":-0.0047,"close":12.85}
{"ticker":"PRTY","date":"2015-12-31","pret":0.00078,"close":12.91}
{"ticker":"PRTY","date":"2016-01-04","pret":-0.00393,"close":13.02}
{"ticker":"PRTY","date":"2016-01-05","pret":0.0287,"close":12.67}
{"ticker":"PRU","date":"2015-01-02","pret":-0.01125,"close":90.11}
{"ticker":"PRU","date":"2015-01-05","pret":-0.0145,"close":87.25}
{"ticker":"PRU","date":"2015-01-06","pret":-0.03045,"close":85.44}
{"ticker":"PRU","date":"2015-01-07","pret":-0.00819,"close":85.49}
{"ticker":"PRU","date":"2015-01-08","pret":0.00104,"close":86.86}
{"ticker":"PRU","date":"2015-01-09","pret":0.00692,"close":85.32}
{"ticker":"PRU","date":"2015-01-12","pret":-0.01728,"close":84.21}
{"ticker":"PRU","date":"2015-01-13","pret":-0.00363,"close":83.38}
{"ticker":"PRU","date":"2015-01-14","pret":-0.04232,"close":81.18}
{"ticker":"PRU","date":"2015-01-15","pret":-0.00417,"close":79.78}
{"ticker":"PRU","date":"2015-01-16","pret":-0.0215,"close":81}
{"ticker":"PRU","date":"2015-01-20","pret":0.0183,"close":80.51}
{"ticker":"PRU","date":"2015-01-21","pret":-0.01304,"close":80.6}
{"ticker":"PRU","date":"2015-01-22","pret":0.0123,"close":82.22}
{"ticker":"PRU","date":"2015-01-23","pret":0.01129,"close":80.69}
{"ticker":"PRU","date":"2015-01-26","pret":-0.02035,"close":80.75}
{"ticker":"PRU","date":"2015-01-27","pret":-0.01027,"close":79.47}
{"ticker":"PRU","date":"2015-01-28","pret":0.00815,"close":76.99}
{"ticker":"PRU","date":"2015-01-29","pret":-0.03649,"close":76.96}
{"ticker":"PRU","date":"2015-01-30","pret":-0.01698,"close":75.88}
{"ticker":"PRU","date":"2015-02-02","pret":0.00591,"close":78.12}
{"ticker":"PRU","date":"2015-02-03","pret":0.02776,"close":80.09}
{"ticker":"PRU","date":"2015-02-04","pret":0.01704,"close":79.89}
{"ticker":"PRU","date":"2015-02-05","pret":-0.06237,"close":75.32}
{"ticker":"PRU","date":"2015-02-06","pret":0.02422,"close":77.8}
{"ticker":"PRU","date":"2015-02-09","pret":0.00182,"close":77.26}
{"ticker":"PRU","date":"2015-02-10","pret":0.01584,"close":78.08}
{"ticker":"PRU","date":"2015-02-11","pret":-0.00435,"close":79.19}
{"ticker":"PRU","date":"2015-02-12","pret":0.01389,"close":78.7}
{"ticker":"PRU","date":"2015-02-13","pret":-0.00469,"close":80.33}
{"ticker":"PRU","date":"2015-02-17","pret":0.01877,"close":80.95}
{"ticker":"PRU","date":"2015-02-18","pret":0.00461,"close":79.56}
{"ticker":"PRU","date":"2015-02-19","pret":-0.01767,"close":80.3}
{"ticker":"PRU","date":"2015-02-20","pret":0.0019,"close":80.81}
{"ticker":"PRU","date":"2015-02-23","pret":0.01267,"close":80.42}
{"ticker":"PRU","date":"2015-02-24","pret":0.00212,"close":81.53}
{"ticker":"PRU","date":"2015-02-25","pret":0.01334,"close":80.87}
{"ticker":"PRU","date":"2015-02-26","pret":-0.00578,"close":81.11}
{"ticker":"PRU","date":"2015-02-27","pret":0.00799,"close":80.85}
{"ticker":"PRU","date":"2015-03-02","pret":-0.01195,"close":82.15}
{"ticker":"PRU","date":"2015-03-03","pret":0.00962,"close":81.5}
{"ticker":"PRU","date":"2015-03-04","pret":-0.00702,"close":80.6}
{"ticker":"PRU","date":"2015-03-05","pret":-0.0021,"close":81.01}
{"ticker":"PRU","date":"2015-03-06","pret":0.00789,"close":82.6}
{"ticker":"PRU","date":"2015-03-09","pret":0.01209,"close":82.64}
{"ticker":"PRU","date":"2015-03-10","pret":-0.01739,"close":79.87}
{"ticker":"PRU","date":"2015-03-11","pret":-0.0062,"close":80.46}
{"ticker":"PRU","date":"2015-03-12","pret":0.00545,"close":82.33}
{"ticker":"PRU","date":"2015-03-13","pret":0.01509,"close":81.14}
{"ticker":"PRU","date":"2015-03-16","pret":-0.00513,"close":83.07}
{"ticker":"PRU","date":"2015-03-17","pret":0.01083,"close":82.32}
{"ticker":"PRU","date":"2015-03-18","pret":-0.0079,"close":81.83}
{"ticker":"PRU","date":"2015-03-19","pret":-0.00146,"close":80.21}
{"ticker":"PRU","date":"2015-03-20","pret":-0.01925,"close":82.68}
{"ticker":"PRU","date":"2015-03-23","pret":0.02958,"close":81.77}
{"ticker":"PRU","date":"2015-03-24","pret":-0.01107,"close":80.58}
{"ticker":"PRU","date":"2015-03-25","pret":-0.01354,"close":79.38}
{"ticker":"PRU","date":"2015-03-26","pret":-0.02079,"close":80.04}
{"ticker":"PRU","date":"2015-03-27","pret":0.00932,"close":79.14}
{"ticker":"PRU","date":"2015-03-30","pret":0.0005,"close":80.37}
{"ticker":"PRU","date":"2015-03-31","pret":0.0005,"close":80.31}
{"ticker":"PRU","date":"2015-04-01","pret":0.00512,"close":79.45}
{"ticker":"PRU","date":"2015-04-02","pret":-0.00989,"close":80.53}
{"ticker":"PRU","date":"2015-04-06","pret":-0.00038,"close":80.12}
{"ticker":"PRU","date":"2015-04-07","pret":0.00915,"close":79.67}
{"ticker":"PRU","date":"2015-04-08","pret":-0.00237,"close":80.23}
{"ticker":"PRU","date":"2015-04-09","pret":-0.002,"close":81.13}
{"ticker":"PRU","date":"2015-04-10","pret":0.01505,"close":80.34}
{"ticker":"PRU","date":"2015-04-13","pret":-0.00718,"close":80.97}
{"ticker":"PRU","date":"2015-04-14","pret":-0.00149,"close":79.91}
{"ticker":"PRU","date":"2015-04-15","pret":-0.00075,"close":80.08}
{"ticker":"PRU","date":"2015-04-16","pret":-0.00187,"close":80.16}
{"ticker":"PRU","date":"2015-04-17","pret":-0.00588,"close":79.13}
{"ticker":"PRU","date":"2015-04-20","pret":0.00088,"close":79.93}
{"ticker":"PRU","date":"2015-04-21","pret":0.00551,"close":79.71}
{"ticker":"PRU","date":"2015-04-22","pret":-0.00287,"close":81.12}
{"ticker":"PRU","date":"2015-04-23","pret":0.01404,"close":81.31}
{"ticker":"PRU","date":"2015-04-24","pret":0.00049,"close":80.79}
{"ticker":"PRU","date":"2015-04-27","pret":-0.00099,"close":80.22}
{"ticker":"PRU","date":"2015-04-28","pret":-0.00793,"close":81.15}
{"ticker":"PRU","date":"2015-04-29","pret":0.01138,"close":82.52}
{"ticker":"PRU","date":"2015-04-30","pret":0.01077,"close":81.6}
{"ticker":"PRU","date":"2015-05-01","pret":0.00292,"close":83.36}
{"ticker":"PRU","date":"2015-05-04","pret":0.0117,"close":84.19}
{"ticker":"PRU","date":"2015-05-05","pret":0.01062,"close":83.4}
{"ticker":"PRU","date":"2015-05-06","pret":0.00521,"close":83.7}
{"ticker":"PRU","date":"2015-05-07","pret":0.00354,"close":85.17}
{"ticker":"PRU","date":"2015-05-08","pret":0.00551,"close":85.58}
{"ticker":"PRU","date":"2015-05-11","pret":0.0028,"close":86.77}
{"ticker":"PRU","date":"2015-05-12","pret":0.0086,"close":86.23}
{"ticker":"PRU","date":"2015-05-13","pret":0,"close":86.08}
{"ticker":"PRU","date":"2015-05-14","pret":0.00139,"close":86.3}
{"ticker":"PRU","date":"2015-05-15","pret":-0.00475,"close":85.46}
{"ticker":"PRU","date":"2015-05-18","pret":-0.00921,"close":86.43}
{"ticker":"PRU","date":"2015-05-19","pret":0.01615,"close":86.28}
{"ticker":"PRU","date":"2015-05-20","pret":-0.00648,"close":85.64}
{"ticker":"PRU","date":"2015-05-21","pret":-0.01167,"close":85.63}
{"ticker":"PRU","date":"2015-05-22","pret":0.00305,"close":85.12}
{"ticker":"PRU","date":"2015-05-26","pret":-0.0054,"close":83.97}
{"ticker":"PRU","date":"2015-05-27","pret":-0.01005,"close":85.2}
{"ticker":"PRU","date":"2015-05-28","pret":0.00699,"close":85.07}
{"ticker":"PRU","date":"2015-05-29","pret":0.00506,"close":84.61}
{"ticker":"PRU","date":"2015-06-01","pret":-0.00365,"close":84.32}
{"ticker":"PRU","date":"2015-06-02","pret":-0.00579,"close":85.52}
{"ticker":"PRU","date":"2015-06-03","pret":0.01925,"close":86.99}
{"ticker":"PRU","date":"2015-06-04","pret":0.00313,"close":86.6}
{"ticker":"PRU","date":"2015-06-05","pret":0.02099,"close":88.24}
{"ticker":"PRU","date":"2015-06-08","pret":-0.00125,"close":87.58}
{"ticker":"PRU","date":"2015-06-09","pret":-0.00467,"close":87.97}
{"ticker":"PRU","date":"2015-06-10","pret":0.02369,"close":90.55}
{"ticker":"PRU","date":"2015-06-11","pret":0.0039,"close":89.93}
{"ticker":"PRU","date":"2015-06-12","pret":-0.00546,"close":89.24}
{"ticker":"PRU","date":"2015-06-15","pret":-0.01451,"close":88.58}
{"ticker":"PRU","date":"2015-06-16","pret":0.00362,"close":89.73}
{"ticker":"PRU","date":"2015-06-17","pret":0.0169,"close":89.14}
{"ticker":"PRU","date":"2015-06-18","pret":-0.00635,"close":89.76}
{"ticker":"PRU","date":"2015-06-19","pret":-0.00101,"close":89.29}
{"ticker":"PRU","date":"2015-06-22","pret":0.00713,"close":90.98}
{"ticker":"PRU","date":"2015-06-23","pret":0.01837,"close":91.47}
{"ticker":"PRU","date":"2015-06-24","pret":-0.00481,"close":90.7}
{"ticker":"PRU","date":"2015-06-25","pret":-0.00241,"close":89.73}
{"ticker":"PRU","date":"2015-06-26","pret":-0.0096,"close":90.72}
{"ticker":"PRU","date":"2015-06-29","pret":-0.00936,"close":87.29}
{"ticker":"PRU","date":"2015-06-30","pret":-0.01216,"close":87.52}
{"ticker":"PRU","date":"2015-07-01","pret":0.00565,"close":88.98}
{"ticker":"PRU","date":"2015-07-02","pret":0.00022,"close":88.17}
{"ticker":"PRU","date":"2015-07-06","pret":-0.02151,"close":87.51}
{"ticker":"PRU","date":"2015-07-07","pret":0.00665,"close":87}
{"ticker":"PRU","date":"2015-07-08","pret":-0.01787,"close":84.86}
{"ticker":"PRU","date":"2015-07-09","pret":0.00615,"close":85.72}
{"ticker":"PRU","date":"2015-07-10","pret":0.00565,"close":87.36}
{"ticker":"PRU","date":"2015-07-13","pret":0.01359,"close":88.61}
{"ticker":"PRU","date":"2015-07-14","pret":0.0026,"close":88.75}
{"ticker":"PRU","date":"2015-07-15","pret":0.00463,"close":88.68}
{"ticker":"PRU","date":"2015-07-16","pret":0.00517,"close":89.53}
{"ticker":"PRU","date":"2015-07-17","pret":0.00101,"close":88.76}
{"ticker":"PRU","date":"2015-07-20","pret":-0.00314,"close":88.65}
{"ticker":"PRU","date":"2015-07-21","pret":-0.0036,"close":88.71}
{"ticker":"PRU","date":"2015-07-22","pret":-0.00056,"close":88.75}
{"ticker":"PRU","date":"2015-07-23","pret":0.00045,"close":88.37}
{"ticker":"PRU","date":"2015-07-24","pret":-0.00531,"close":87.85}
{"ticker":"PRU","date":"2015-07-27","pret":-0.01449,"close":87.03}
{"ticker":"PRU","date":"2015-07-28","pret":0.00972,"close":88}
{"ticker":"PRU","date":"2015-07-29","pret":0.00193,"close":89.56}
{"ticker":"PRU","date":"2015-07-30","pret":0.01231,"close":89.67}
{"ticker":"PRU","date":"2015-07-31","pret":0.00314,"close":88.36}
{"ticker":"PRU","date":"2015-08-03","pret":-0.00955,"close":89.14}
{"ticker":"PRU","date":"2015-08-04","pret":0.00473,"close":89.84}
{"ticker":"PRU","date":"2015-08-05","pret":0.01207,"close":89.86}
{"ticker":"PRU","date":"2015-08-06","pret":0.01444,"close":90.66}
{"ticker":"PRU","date":"2015-08-07","pret":-0.00791,"close":89.41}
{"ticker":"PRU","date":"2015-08-10","pret":-0.00022,"close":91.68}
{"ticker":"PRU","date":"2015-08-11","pret":-0.00442,"close":89.45}
{"ticker":"PRU","date":"2015-08-12","pret":-0.01869,"close":88.48}
{"ticker":"PRU","date":"2015-08-13","pret":0.00259,"close":89.27}
{"ticker":"PRU","date":"2015-08-14","pret":0.00741,"close":90.1}
{"ticker":"PRU","date":"2015-08-17","pret":-0.00202,"close":89.31}
{"ticker":"PRU","date":"2015-08-18","pret":0.00146,"close":89.13}
{"ticker":"PRU","date":"2015-08-19","pret":-0.00989,"close":87.7}
{"ticker":"PRU","date":"2015-08-20","pret":-0.01847,"close":84.89}
{"ticker":"PRU","date":"2015-08-21","pret":-0.03669,"close":80.77}
{"ticker":"PRU","date":"2015-08-24","pret":-0.0971,"close":75.91}
{"ticker":"PRU","date":"2015-08-25","pret":0.03554,"close":74.22}
{"ticker":"PRU","date":"2015-08-26","pret":-0.01923,"close":77.46}
{"ticker":"PRU","date":"2015-08-27","pret":0.02139,"close":81.12}
{"ticker":"PRU","date":"2015-08-28","pret":0.01609,"close":81.2}
{"ticker":"PRU","date":"2015-08-31","pret":0.00037,"close":80.7}
{"ticker":"PRU","date":"2015-09-01","pret":-0.02588,"close":77.12}
{"ticker":"PRU","date":"2015-09-02","pret":0.00841,"close":78.94}
{"ticker":"PRU","date":"2015-09-03","pret":0.00317,"close":79.01}
{"ticker":"PRU","date":"2015-09-04","pret":-0.01388,"close":77.1}
{"ticker":"PRU","date":"2015-09-08","pret":0.01008,"close":79.89}
{"ticker":"PRU","date":"2015-09-09","pret":0.02939,"close":78.49}
{"ticker":"PRU","date":"2015-09-10","pret":-0.03908,"close":78.95}
{"ticker":"PRU","date":"2015-09-11","pret":0.00205,"close":78.99}
{"ticker":"PRU","date":"2015-09-14","pret":0.00752,"close":78.51}
{"ticker":"PRU","date":"2015-09-15","pret":0.00216,"close":80.46}
{"ticker":"PRU","date":"2015-09-16","pret":0.01758,"close":80.88}
{"ticker":"PRU","date":"2015-09-17","pret":0.00534,"close":78.19}
{"ticker":"PRU","date":"2015-09-18","pret":-0.04805,"close":75.83}
{"ticker":"PRU","date":"2015-09-21","pret":-0.00338,"close":77.15}
{"ticker":"PRU","date":"2015-09-22","pret":-0.01088,"close":75.84}
{"ticker":"PRU","date":"2015-09-23","pret":0.00342,"close":76.23}
{"ticker":"PRU","date":"2015-09-24","pret":-0.01016,"close":76.03}
{"ticker":"PRU","date":"2015-09-25","pret":0.02385,"close":77.25}
{"ticker":"PRU","date":"2015-09-28","pret":-0.00715,"close":74.54}
{"ticker":"PRU","date":"2015-09-29","pret":-0.02456,"close":74.99}
{"ticker":"PRU","date":"2015-09-30","pret":0.02025,"close":76.21}
{"ticker":"PRU","date":"2015-10-01","pret":0.00066,"close":76.3}
{"ticker":"PRU","date":"2015-10-02","pret":-0.03612,"close":75.4}
{"ticker":"PRU","date":"2015-10-05","pret":0.02837,"close":77.28}
{"ticker":"PRU","date":"2015-10-06","pret":0.01532,"close":76.71}
{"ticker":"PRU","date":"2015-10-07","pret":0.00324,"close":77.78}
{"ticker":"PRU","date":"2015-10-08","pret":0.00104,"close":78.28}
{"ticker":"PRU","date":"2015-10-09","pret":0.01362,"close":78.08}
{"ticker":"PRU","date":"2015-10-12","pret":-0.00563,"close":77.94}
{"ticker":"PRU","date":"2015-10-13","pret":-0.00916,"close":77.15}
{"ticker":"PRU","date":"2015-10-14","pret":-0.00311,"close":76.5}
{"ticker":"PRU","date":"2015-10-15","pret":0.00454,"close":78.39}
{"ticker":"PRU","date":"2015-10-16","pret":0.01884,"close":79.27}
{"ticker":"PRU","date":"2015-10-19","pret":-0.00076,"close":79.21}
{"ticker":"PRU","date":"2015-10-20","pret":0.00608,"close":79.77}
{"ticker":"PRU","date":"2015-10-21","pret":0.01005,"close":79.36}
{"ticker":"PRU","date":"2015-10-22","pret":0.00225,"close":81.4}
{"ticker":"PRU","date":"2015-10-23","pret":0.0284,"close":82.48}
{"ticker":"PRU","date":"2015-10-26","pret":-0.00267,"close":82.08}
{"ticker":"PRU","date":"2015-10-27","pret":-0.01321,"close":80.51}
{"ticker":"PRU","date":"2015-10-28","pret":-0.00123,"close":83.96}
{"ticker":"PRU","date":"2015-10-29","pret":0.03573,"close":83.41}
{"ticker":"PRU","date":"2015-10-30","pret":-0.0074,"close":82.5}
{"ticker":"PRU","date":"2015-11-02","pret":-0.00722,"close":84.17}
{"ticker":"PRU","date":"2015-11-03","pret":0.01033,"close":85.02}
{"ticker":"PRU","date":"2015-11-04","pret":0.016,"close":84.42}
{"ticker":"PRU","date":"2015-11-05","pret":-0.00283,"close":84.35}
{"ticker":"PRU","date":"2015-11-06","pret":0.01742,"close":87.69}
{"ticker":"PRU","date":"2015-11-09","pret":0.01553,"close":86.02}
{"ticker":"PRU","date":"2015-11-10","pret":-0.0204,"close":86.32}
{"ticker":"PRU","date":"2015-11-11","pret":0.00835,"close":86.75}
{"ticker":"PRU","date":"2015-11-12","pret":-0.00579,"close":84.69}
{"ticker":"PRU","date":"2015-11-13","pret":-0.01924,"close":84.29}
{"ticker":"PRU","date":"2015-11-16","pret":-0.00427,"close":85.65}
{"ticker":"PRU","date":"2015-11-17","pret":0.02223,"close":85.46}
{"ticker":"PRU","date":"2015-11-18","pret":-0.0007,"close":87.38}
{"ticker":"PRU","date":"2015-11-19","pret":0.01456,"close":87.4}
{"ticker":"PRU","date":"2015-11-20","pret":0.00046,"close":86.53}
{"ticker":"PRU","date":"2015-11-23","pret":-0.00806,"close":86.14}
{"ticker":"PRU","date":"2015-11-24","pret":-0.01549,"close":85.92}
{"ticker":"PRU","date":"2015-11-25","pret":0.00958,"close":85.78}
{"ticker":"PRU","date":"2015-11-26"}
{"ticker":"PRU","date":"2015-11-27","pret":-0.00221,"close":86.28}
{"ticker":"PRU","date":"2015-11-30","pret":0.00859,"close":86.55}
{"ticker":"PRU","date":"2015-12-01","pret":0.00519,"close":87.49}
{"ticker":"PRU","date":"2015-12-02","pret":0.00687,"close":86.25}
{"ticker":"PRU","date":"2015-12-03","pret":-0.01021,"close":84.53}
{"ticker":"PRU","date":"2015-12-04","pret":-0.01898,"close":86.72}
{"ticker":"PRU","date":"2015-12-07","pret":0.01586,"close":86.09}
{"ticker":"PRU","date":"2015-12-08","pret":-0.0141,"close":84.84}
{"ticker":"PRU","date":"2015-12-09","pret":-0.00789,"close":84.08}
{"ticker":"PRU","date":"2015-12-10","pret":-0.00308,"close":83.79}
{"ticker":"PRU","date":"2015-12-11","pret":-0.02292,"close":80.69}
{"ticker":"PRU","date":"2015-12-14","pret":-0.01763,"close":80.69}
{"ticker":"PRU","date":"2015-12-15","pret":0.00934,"close":83.06}
{"ticker":"PRU","date":"2015-12-16","pret":0.02597,"close":84.19}
{"ticker":"PRU","date":"2015-12-17"}
{"ticker":"PRU","date":"2015-12-18","pret":-0.03223,"close":79.55}
{"ticker":"PRU","date":"2015-12-21","pret":-0.01302,"close":80.05}
{"ticker":"PRU","date":"2015-12-22","pret":0.0103,"close":81.49}
{"ticker":"PRU","date":"2015-12-23","pret":0.01142,"close":82.96}
{"ticker":"PRU","date":"2015-12-24","pret":0.01069,"close":82.55}
{"ticker":"PRU","date":"2015-12-28","pret":-0.00752,"close":82.45}
{"ticker":"PRU","date":"2015-12-29","pret":0.01162,"close":83.21}
{"ticker":"PRU","date":"2015-12-30","pret":-0.00156,"close":82.17}
{"ticker":"PRU","date":"2015-12-31","pret":-0.01542,"close":81.41}
{"ticker":"PRU","date":"2016-01-04","pret":-0.02704,"close":79.84}
{"ticker":"PRU","date":"2016-01-05","pret":0.00376,"close":79.57}
{"ticker":"PRXL","date":"2015-01-02","pret":-0.01329,"close":56.01}
{"ticker":"PRXL","date":"2015-01-05","pret":-0.00232,"close":55.94}
{"ticker":"PRXL","date":"2015-01-06","pret":0.00036,"close":56.8}
{"ticker":"PRXL","date":"2015-01-07","pret":0.02472,"close":57.26}
{"ticker":"PRXL","date":"2015-01-08","pret":0.00782,"close":59.26}
{"ticker":"PRXL","date":"2015-01-09","pret":0.02004,"close":59.07}
{"ticker":"PRXL","date":"2015-01-12","pret":0.00676,"close":59.17}
{"ticker":"PRXL","date":"2015-01-13","pret":0.01438,"close":62.46}
{"ticker":"PRXL","date":"2015-01-14","pret":0.02493,"close":62.88}
{"ticker":"PRXL","date":"2015-01-15","pret":0.02226,"close":61.87}
{"ticker":"PRXL","date":"2015-01-16","pret":-0.02502,"close":62.91}
{"ticker":"PRXL","date":"2015-01-20","pret":0.00696,"close":61.52}
{"ticker":"PRXL","date":"2015-01-21","pret":-0.00859,"close":60.38}
{"ticker":"PRXL","date":"2015-01-22","pret":-0.01475,"close":61.94}
{"ticker":"PRXL","date":"2015-01-23","pret":0.02237,"close":62.51}
{"ticker":"PRXL","date":"2015-01-26","pret":0.00916,"close":63.27}
{"ticker":"PRXL","date":"2015-01-27","pret":0.00304,"close":63.34}
{"ticker":"PRXL","date":"2015-01-28","pret":0.01205,"close":62.03}
{"ticker":"PRXL","date":"2015-01-29","pret":-0.02489,"close":61.51}
{"ticker":"PRXL","date":"2015-01-30","pret":-0.00925,"close":60.96}
{"ticker":"PRXL","date":"2015-02-02","pret":-0.00638,"close":60.57}
{"ticker":"PRXL","date":"2015-02-03","pret":-0.0056,"close":60.89}
{"ticker":"PRXL","date":"2015-02-04","pret":0.00395,"close":60.66}
{"ticker":"PRXL","date":"2015-02-05","pret":0.00099,"close":62.65}
{"ticker":"PRXL","date":"2015-02-06","pret":0.03215,"close":62.09}
{"ticker":"PRXL","date":"2015-02-09","pret":-0.01635,"close":60.61}
{"ticker":"PRXL","date":"2015-02-10","pret":-0.01089,"close":61.57}
{"ticker":"PRXL","date":"2015-02-11","pret":0.00814,"close":62.03}
{"ticker":"PRXL","date":"2015-02-12","pret":0.01016,"close":63.09}
{"ticker":"PRXL","date":"2015-02-13","pret":0.01354,"close":62.91}
{"ticker":"PRXL","date":"2015-02-17","pret":-0.00095,"close":63.34}
{"ticker":"PRXL","date":"2015-02-18","pret":0.0049,"close":63.91}
{"ticker":"PRXL","date":"2015-02-19","pret":0.00754,"close":63.95}
{"ticker":"PRXL","date":"2015-02-20","pret":0.00359,"close":63.56}
{"ticker":"PRXL","date":"2015-02-23","pret":-0.00861,"close":64.75}
{"ticker":"PRXL","date":"2015-02-24","pret":0.02101,"close":64.05}
{"ticker":"PRXL","date":"2015-02-25","pret":-0.0113,"close":64.15}
{"ticker":"PRXL","date":"2015-02-26","pret":0.00093,"close":65.26}
{"ticker":"PRXL","date":"2015-02-27","pret":0.01375,"close":64.46}
{"ticker":"PRXL","date":"2015-03-02","pret":-0.006,"close":65.85}
{"ticker":"PRXL","date":"2015-03-03","pret":0.00815,"close":65.05}
{"ticker":"PRXL","date":"2015-03-04","pret":-0.01434,"close":64.29}
{"ticker":"PRXL","date":"2015-03-05","pret":0.00511,"close":66.36}
{"ticker":"PRXL","date":"2015-03-06","pret":0.02548,"close":65.52}
{"ticker":"PRXL","date":"2015-03-09","pret":-0.00726,"close":66.27}
{"ticker":"PRXL","date":"2015-03-10","pret":0.00273,"close":65.69}
{"ticker":"PRXL","date":"2015-03-11","pret":-0.00775,"close":66.27}
{"ticker":"PRXL","date":"2015-03-12","pret":0.01424,"close":67.47}
{"ticker":"PRXL","date":"2015-03-13","pret":0.01714,"close":66.52}
{"ticker":"PRXL","date":"2015-03-16","pret":-0.0098,"close":67.4}
{"ticker":"PRXL","date":"2015-03-17","pret":0.00966,"close":67.97}
{"ticker":"PRXL","date":"2015-03-18","pret":-0.00059,"close":68.07}
{"ticker":"PRXL","date":"2015-03-19","pret":0.00693,"close":69.75}
{"ticker":"PRXL","date":"2015-03-20","pret":0.02953,"close":69.92}
{"ticker":"PRXL","date":"2015-03-23","pret":-0.00071,"close":70.12}
{"ticker":"PRXL","date":"2015-03-24","pret":-0.00286,"close":69}
{"ticker":"PRXL","date":"2015-03-25","pret":-0.01297,"close":66.78}
{"ticker":"PRXL","date":"2015-03-26","pret":-0.03708,"close":67.6}
{"ticker":"PRXL","date":"2015-03-27","pret":0.01583,"close":68.38}
{"ticker":"PRXL","date":"2015-03-30","pret":0.01747,"close":69.33}
{"ticker":"PRXL","date":"2015-03-31","pret":-0.00058,"close":68.99}
{"ticker":"PRXL","date":"2015-04-01","pret":0.0048,"close":68.45}
{"ticker":"PRXL","date":"2015-04-02","pret":-0.00436,"close":68.03}
{"ticker":"PRXL","date":"2015-04-06","pret":-0.01201,"close":68.39}
{"ticker":"PRXL","date":"2015-04-07","pret":0.00763,"close":67.56}
{"ticker":"PRXL","date":"2015-04-08","pret":-0.0094,"close":69.84}
{"ticker":"PRXL","date":"2015-04-09","pret":0.02838,"close":69.79}
{"ticker":"PRXL","date":"2015-04-10","pret":0.00415,"close":70.49}
{"ticker":"PRXL","date":"2015-04-13","pret":0.00854,"close":70.42}
{"ticker":"PRXL","date":"2015-04-14","pret":-0.00369,"close":69.17}
{"ticker":"PRXL","date":"2015-04-15","pret":-0.01605,"close":69.68}
{"ticker":"PRXL","date":"2015-04-16","pret":0.00849,"close":69.33}
{"ticker":"PRXL","date":"2015-04-17","pret":-0.01487,"close":68.65}
{"ticker":"PRXL","date":"2015-04-20","pret":0.00537,"close":69.55}
{"ticker":"PRXL","date":"2015-04-21","pret":0.00835,"close":67.54}
{"ticker":"PRXL","date":"2015-04-22","pret":-0.0328,"close":67.12}
{"ticker":"PRXL","date":"2015-04-23","pret":-0.00953,"close":67.22}
{"ticker":"PRXL","date":"2015-04-24","pret":0.00612,"close":67.49}
{"ticker":"PRXL","date":"2015-04-27","pret":0.00992,"close":70.13}
{"ticker":"PRXL","date":"2015-04-28","pret":0.03672,"close":69.38}
{"ticker":"PRXL","date":"2015-04-29","pret":-0.0253,"close":68.26}
{"ticker":"PRXL","date":"2015-04-30","pret":-0.02491,"close":63.58}
{"ticker":"PRXL","date":"2015-05-01","pret":-0.04581,"close":64.66}
{"ticker":"PRXL","date":"2015-05-04","pret":0.01581,"close":64.75}
{"ticker":"PRXL","date":"2015-05-05","pret":-0.00633,"close":63.68}
{"ticker":"PRXL","date":"2015-05-06","pret":-0.01513,"close":64.47}
{"ticker":"PRXL","date":"2015-05-07","pret":0.00689,"close":64.26}
{"ticker":"PRXL","date":"2015-05-08","pret":0.01148,"close":64.57}
{"ticker":"PRXL","date":"2015-05-11","pret":-0.00356,"close":65.1}
{"ticker":"PRXL","date":"2015-05-12","pret":0.0051,"close":65.12}
{"ticker":"PRXL","date":"2015-05-13","pret":0.00277,"close":64.67}
{"ticker":"PRXL","date":"2015-05-14","pret":-0.00154,"close":66.73}
{"ticker":"PRXL","date":"2015-05-15","pret":0.02791,"close":66.48}
{"ticker":"PRXL","date":"2015-05-18","pret":-0.01204,"close":67.73}
{"ticker":"PRXL","date":"2015-05-19","pret":0.02231,"close":67.44}
{"ticker":"PRXL","date":"2015-05-20","pret":-0.00133,"close":68.26}
{"ticker":"PRXL","date":"2015-05-21","pret":0.01209,"close":68.02}
{"ticker":"PRXL","date":"2015-05-22","pret":-0.00367,"close":68.7}
{"ticker":"PRXL","date":"2015-05-26","pret":0.00995,"close":66.95}
{"ticker":"PRXL","date":"2015-05-27","pret":-0.02178,"close":67.13}
{"ticker":"PRXL","date":"2015-05-28","pret":-0.00253,"close":66.85}
{"ticker":"PRXL","date":"2015-05-29","pret":-0.00508,"close":66.47}
{"ticker":"PRXL","date":"2015-06-01","pret":0.00687,"close":66.75}
{"ticker":"PRXL","date":"2015-06-02","pret":-0.00897,"close":66.16}
{"ticker":"PRXL","date":"2015-06-03","pret":-0.00045,"close":66.4}
{"ticker":"PRXL","date":"2015-06-04","pret":-0.00437,"close":66.2}
{"ticker":"PRXL","date":"2015-06-05","pret":-0.0053,"close":66.28}
{"ticker":"PRXL","date":"2015-06-08","pret":0.0059,"close":66.19}
{"ticker":"PRXL","date":"2015-06-09","pret":-0.00408,"close":66.35}
{"ticker":"PRXL","date":"2015-06-10","pret":0.01115,"close":67.5}
{"ticker":"PRXL","date":"2015-06-11","pret":0.00627,"close":67.57}
{"ticker":"PRXL","date":"2015-06-12","pret":0.00089,"close":67.22}
{"ticker":"PRXL","date":"2015-06-15","pret":-0.00388,"close":67.37}
{"ticker":"PRXL","date":"2015-06-16","pret":0.01217,"close":67.98}
{"ticker":"PRXL","date":"2015-06-17","pret":0.00412,"close":68.94}
{"ticker":"PRXL","date":"2015-06-18","pret":0.01921,"close":69.73}
{"ticker":"PRXL","date":"2015-06-19","pret":0.00589,"close":70.6}
{"ticker":"PRXL","date":"2015-06-22","pret":0.01408,"close":72.28}
{"ticker":"PRXL","date":"2015-06-23","pret":0.02332,"close":72.57}
{"ticker":"PRXL","date":"2015-06-24","pret":-0.02247,"close":66.96}
{"ticker":"PRXL","date":"2015-06-25","pret":-0.05692,"close":65.8}
{"ticker":"PRXL","date":"2015-06-26","pret":-0.01202,"close":65.85}
{"ticker":"PRXL","date":"2015-06-29","pret":-0.01141,"close":64}
{"ticker":"PRXL","date":"2015-06-30","pret":-0.0134,"close":64.31}
{"ticker":"PRXL","date":"2015-07-01","pret":0.00972,"close":64.67}
{"ticker":"PRXL","date":"2015-07-02","pret":-0.00554,"close":64.68}
{"ticker":"PRXL","date":"2015-07-06","pret":-0.01024,"close":64.74}
{"ticker":"PRXL","date":"2015-07-07","pret":0.01363,"close":64.99}
{"ticker":"PRXL","date":"2015-07-08","pret":-0.01114,"close":63.66}
{"ticker":"PRXL","date":"2015-07-09","pret":0.00528,"close":64.39}
{"ticker":"PRXL","date":"2015-07-10","pret":0.00525,"close":65.75}
{"ticker":"PRXL","date":"2015-07-13","pret":0.02253,"close":66.71}
{"ticker":"PRXL","date":"2015-07-14","pret":0.01078,"close":67.19}
{"ticker":"PRXL","date":"2015-07-15","pret":0.00431,"close":66.87}
{"ticker":"PRXL","date":"2015-07-16","pret":0.00133,"close":66.94}
{"ticker":"PRXL","date":"2015-07-17","pret":-0.00401,"close":66.79}
{"ticker":"PRXL","date":"2015-07-20","pret":-0.00283,"close":66.55}
{"ticker":"PRXL","date":"2015-07-21","pret":-0.00448,"close":65.02}
{"ticker":"PRXL","date":"2015-07-22","pret":-0.02302,"close":66.12}
{"ticker":"PRXL","date":"2015-07-23","pret":0.01445,"close":66.05}
{"ticker":"PRXL","date":"2015-07-24","pret":-0.00469,"close":64.65}
{"ticker":"PRXL","date":"2015-07-27","pret":-0.01221,"close":66.7}
{"ticker":"PRXL","date":"2015-07-28","pret":0.02308,"close":68.4}
{"ticker":"PRXL","date":"2015-07-29","pret":0.02608,"close":69.22}
{"ticker":"PRXL","date":"2015-07-30","pret":0.01018,"close":68.68}
{"ticker":"PRXL","date":"2015-07-31","pret":-0.00029,"close":68.96}
{"ticker":"PRXL","date":"2015-08-03","pret":0.0026,"close":69.48}
{"ticker":"PRXL","date":"2015-08-04","pret":0.00375,"close":68.73}
{"ticker":"PRXL","date":"2015-08-05","pret":-0.00418,"close":69.99}
{"ticker":"PRXL","date":"2015-08-06","pret":-0.03245,"close":65.58}
{"ticker":"PRXL","date":"2015-08-07","pret":-0.02984,"close":66.34}
{"ticker":"PRXL","date":"2015-08-10","pret":0.03268,"close":67.39}
{"ticker":"PRXL","date":"2015-08-11","pret":-0.00149,"close":67.17}
{"ticker":"PRXL","date":"2015-08-12","pret":-0.00718,"close":67.28}
{"ticker":"PRXL","date":"2015-08-13","pret":0.0149,"close":67.45}
{"ticker":"PRXL","date":"2015-08-14","pret":0,"close":68.08}
{"ticker":"PRXL","date":"2015-08-17","pret":0.02151,"close":74.01}
{"ticker":"PRXL","date":"2015-08-18","pret":0.07042,"close":73.65}
{"ticker":"PRXL","date":"2015-08-19","pret":-0.0065,"close":72.14}
{"ticker":"PRXL","date":"2015-08-20","pret":-0.0228,"close":70.6}
{"ticker":"PRXL","date":"2015-08-21","pret":-0.03463,"close":69.98}
{"ticker":"PRXL","date":"2015-08-24","pret":-0.03483,"close":67.55}
{"ticker":"PRXL","date":"2015-08-25","pret":0.0457,"close":66.78}
{"ticker":"PRXL","date":"2015-08-26","pret":-0.01621,"close":67.99}
{"ticker":"PRXL","date":"2015-08-27","pret":-0.00944,"close":69.22}
{"ticker":"PRXL","date":"2015-08-28","pret":0.00146,"close":67.49}
{"ticker":"PRXL","date":"2015-08-31","pret":-0.02375,"close":65.72}
{"ticker":"PRXL","date":"2015-09-01","pret":-0.04176,"close":63.66}
{"ticker":"PRXL","date":"2015-09-02","pret":0.00062,"close":64.6}
{"ticker":"PRXL","date":"2015-09-03","pret":0.01329,"close":64.55}
{"ticker":"PRXL","date":"2015-09-04","pret":-0.02439,"close":64.09}
{"ticker":"PRXL","date":"2015-09-08","pret":0.02577,"close":66.58}
{"ticker":"PRXL","date":"2015-09-09","pret":0.02676,"close":66.11}
{"ticker":"PRXL","date":"2015-09-10","pret":-0.01534,"close":66.88}
{"ticker":"PRXL","date":"2015-09-11","pret":0.01459,"close":68.82}
{"ticker":"PRXL","date":"2015-09-14","pret":0.0239,"close":68.2}
{"ticker":"PRXL","date":"2015-09-15","pret":0.00436,"close":69.39}
{"ticker":"PRXL","date":"2015-09-16","pret":0.01068,"close":70.35}
{"ticker":"PRXL","date":"2015-09-17","pret":0.01029,"close":72.98}
{"ticker":"PRXL","date":"2015-09-18","pret":0.02318,"close":72.1}
{"ticker":"PRXL","date":"2015-09-21","pret":0.00347,"close":70.69}
{"ticker":"PRXL","date":"2015-09-22","pret":-0.0335,"close":69.26}
{"ticker":"PRXL","date":"2015-09-23","pret":-0.00862,"close":68.53}
{"ticker":"PRXL","date":"2015-09-24","pret":-0.01498,"close":67.28}
{"ticker":"PRXL","date":"2015-09-25","pret":-0.00117,"close":65.01}
{"ticker":"PRXL","date":"2015-09-28","pret":-0.05426,"close":61.97}
{"ticker":"PRXL","date":"2015-09-29","pret":-0.04224,"close":61.42}
{"ticker":"PRXL","date":"2015-09-30","pret":0.00692,"close":61.92}
{"ticker":"PRXL","date":"2015-10-01","pret":-0.00789,"close":60.97}
{"ticker":"PRXL","date":"2015-10-02","pret":-0.02241,"close":61.33}
{"ticker":"PRXL","date":"2015-10-05","pret":0.02224,"close":61.19}
{"ticker":"PRXL","date":"2015-10-06","pret":-0.01384,"close":58}
{"ticker":"PRXL","date":"2015-10-07","pret":-0.05201,"close":58.53}
{"ticker":"PRXL","date":"2015-10-08","pret":0.0127,"close":58.64}
{"ticker":"PRXL","date":"2015-10-09","pret":0.0201,"close":60.69}
{"ticker":"PRXL","date":"2015-10-12","pret":0.01329,"close":61.54}
{"ticker":"PRXL","date":"2015-10-13","pret":0.01197,"close":61}
{"ticker":"PRXL","date":"2015-10-14","pret":-0.00539,"close":61.17}
{"ticker":"PRXL","date":"2015-10-15","pret":0.00213,"close":62.72}
{"ticker":"PRXL","date":"2015-10-16","pret":0.02981,"close":63.29}
{"ticker":"PRXL","date":"2015-10-19","pret":0.00349,"close":63.92}
{"ticker":"PRXL","date":"2015-10-20","pret":0.01101,"close":62.7}
{"ticker":"PRXL","date":"2015-10-21","pret":-0.0077,"close":62.19}
{"ticker":"PRXL","date":"2015-10-22","pret":-0.01702,"close":61.25}
{"ticker":"PRXL","date":"2015-10-23","pret":-0.00757,"close":63.19}
{"ticker":"PRXL","date":"2015-10-26","pret":0.01714,"close":63.13}
{"ticker":"PRXL","date":"2015-10-27","pret":-0.00111,"close":62.77}
{"ticker":"PRXL","date":"2015-10-28","pret":-0.00223,"close":64.01}
{"ticker":"PRXL","date":"2015-10-29","pret":0.01251,"close":62.42}
{"ticker":"PRXL","date":"2015-10-30","pret":-0.01523,"close":63.12}
{"ticker":"PRXL","date":"2015-11-02","pret":0.00907,"close":65.85}
{"ticker":"PRXL","date":"2015-11-03","pret":0.03944,"close":65.84}
{"ticker":"PRXL","date":"2015-11-04","pret":0.00076,"close":66.64}
{"ticker":"PRXL","date":"2015-11-05","pret":0.01555,"close":66.78}
{"ticker":"PRXL","date":"2015-11-06","pret":-0.0048,"close":67.48}
{"ticker":"PRXL","date":"2015-11-09","pret":0.01553,"close":67.58}
{"ticker":"PRXL","date":"2015-11-10","pret":-0.00341,"close":67.99}
{"ticker":"PRXL","date":"2015-11-11","pret":0.01212,"close":67.45}
{"ticker":"PRXL","date":"2015-11-12","pret":-0.01644,"close":66.51}
{"ticker":"PRXL","date":"2015-11-13","pret":-0.01126,"close":66.24}
{"ticker":"PRXL","date":"2015-11-16","pret":-0.00363,"close":66.66}
{"ticker":"PRXL","date":"2015-11-17","pret":0.0083,"close":67.85}
{"ticker":"PRXL","date":"2015-11-18","pret":0.02524,"close":68.62}
{"ticker":"PRXL","date":"2015-11-19","pret":0.00672,"close":68.29}
{"ticker":"PRXL","date":"2015-11-20","pret":0.00058,"close":68.86}
{"ticker":"PRXL","date":"2015-11-23","pret":-0.00248,"close":68.06}
{"ticker":"PRXL","date":"2015-11-24","pret":-0.01307,"close":67.9}
{"ticker":"PRXL","date":"2015-11-25","pret":0.00207,"close":67.9}
{"ticker":"PRXL","date":"2015-11-26"}
{"ticker":"PRXL","date":"2015-11-27","pret":0.00015,"close":68.99}
{"ticker":"PRXL","date":"2015-11-30","pret":0.02188,"close":67.85}
{"ticker":"PRXL","date":"2015-12-01","pret":-0.016,"close":68.68}
{"ticker":"PRXL","date":"2015-12-02","pret":0.00439,"close":67.84}
{"ticker":"PRXL","date":"2015-12-03","pret":-0.00527,"close":66.01}
{"ticker":"PRXL","date":"2015-12-04","pret":-0.02933,"close":66.77}
{"ticker":"PRXL","date":"2015-12-07","pret":0.00512,"close":66.09}
{"ticker":"PRXL","date":"2015-12-08","pret":-0.01286,"close":66.96}
{"ticker":"PRXL","date":"2015-12-09","pret":0.01346,"close":64.92}
{"ticker":"PRXL","date":"2015-12-10","pret":-0.02387,"close":64.76}
{"ticker":"PRXL","date":"2015-12-11","pret":-0.01911,"close":64.21}
{"ticker":"PRXL","date":"2015-12-14","pret":0.00906,"close":63.6}
{"ticker":"PRXL","date":"2015-12-15","pret":-0.00202,"close":64.84}
{"ticker":"PRXL","date":"2015-12-16","pret":0.01897,"close":64.95}
{"ticker":"PRXL","date":"2015-12-17"}
{"ticker":"PRXL","date":"2015-12-18","pret":-0.01789,"close":64.55}
{"ticker":"PRXL","date":"2015-12-21","pret":0.01513,"close":65.78}
{"ticker":"PRXL","date":"2015-12-22","pret":0.0137,"close":66.38}
{"ticker":"PRXL","date":"2015-12-23","pret":0.01127,"close":66.67}
{"ticker":"PRXL","date":"2015-12-24","pret":-0.00494,"close":67.15}
{"ticker":"PRXL","date":"2015-12-28","pret":0.00823,"close":67.21}
{"ticker":"PRXL","date":"2015-12-29","pret":0.0086,"close":68.17}
{"ticker":"PRXL","date":"2015-12-30","pret":0.00692,"close":68.9}
{"ticker":"PRXL","date":"2015-12-31","pret":0.00614,"close":68.12}
{"ticker":"PRXL","date":"2016-01-04","pret":-0.01988,"close":66.97}
{"ticker":"PRXL","date":"2016-01-05","pret":0.00015,"close":68.05}
{"ticker":"PSA","date":"2015-01-02","pret":-0.01823,"close":187.23}
{"ticker":"PSA","date":"2015-01-05","pret":0.0079,"close":188.11}
{"ticker":"PSA","date":"2015-01-06","pret":0.01577,"close":191.32}
{"ticker":"PSA","date":"2015-01-07","pret":0.01054,"close":195.24}
{"ticker":"PSA","date":"2015-01-08","pret":0.02074,"close":197.9}
{"ticker":"PSA","date":"2015-01-09","pret":0.01309,"close":198.5}
{"ticker":"PSA","date":"2015-01-12","pret":0.0006,"close":198.15}
{"ticker":"PSA","date":"2015-01-13","pret":0.00116,"close":198.92}
{"ticker":"PSA","date":"2015-01-14","pret":-0.00388,"close":198.82}
{"ticker":"PSA","date":"2015-01-15","pret":0.00654,"close":199.44}
{"ticker":"PSA","date":"2015-01-16","pret":0.00271,"close":202.25}
{"ticker":"PSA","date":"2015-01-20","pret":0.01756,"close":202.58}
{"ticker":"PSA","date":"2015-01-21","pret":-0.0081,"close":201.01}
{"ticker":"PSA","date":"2015-01-22","pret":-0.00129,"close":205.22}
{"ticker":"PSA","date":"2015-01-23","pret":0.01292,"close":202.75}
{"ticker":"PSA","date":"2015-01-26","pret":-0.00664,"close":204.39}
{"ticker":"PSA","date":"2015-01-27","pret":0.00448,"close":204.67}
{"ticker":"PSA","date":"2015-01-28","pret":0.00909,"close":202.76}
{"ticker":"PSA","date":"2015-01-29","pret":-0.01392,"close":204.19}
{"ticker":"PSA","date":"2015-01-30","pret":0.00355,"close":200.84}
{"ticker":"PSA","date":"2015-02-02","pret":-0.01172,"close":201.75}
{"ticker":"PSA","date":"2015-02-03","pret":0.00427,"close":203.03}
{"ticker":"PSA","date":"2015-02-04","pret":0.00094,"close":202.66}
{"ticker":"PSA","date":"2015-02-05","pret":0.00326,"close":206.76}
{"ticker":"PSA","date":"2015-02-06","pret":0.01663,"close":204.47}
{"ticker":"PSA","date":"2015-02-09","pret":-0.00911,"close":202.6}
{"ticker":"PSA","date":"2015-02-10","pret":-0.00294,"close":203.68}
{"ticker":"PSA","date":"2015-02-11","pret":0.0026,"close":202.83}
{"ticker":"PSA","date":"2015-02-12","pret":-0.00732,"close":203.79}
{"ticker":"PSA","date":"2015-02-13","pret":0.00379,"close":202.61}
{"ticker":"PSA","date":"2015-02-17","pret":-0.0035,"close":203.13}
{"ticker":"PSA","date":"2015-02-18","pret":0.00261,"close":203.16}
{"ticker":"PSA","date":"2015-02-19","pret":-0.00567,"close":198.79}
{"ticker":"PSA","date":"2015-02-20","pret":-0.01124,"close":200.18}
{"ticker":"PSA","date":"2015-02-23","pret":0.00345,"close":201.01}
{"ticker":"PSA","date":"2015-02-24","pret":-0.0021,"close":198.5}
{"ticker":"PSA","date":"2015-02-25","pret":-0.00989,"close":198.28}
{"ticker":"PSA","date":"2015-02-26","pret":-0.0001,"close":196.76}
{"ticker":"PSA","date":"2015-02-27","pret":-0.00536,"close":197.22}
{"ticker":"PSA","date":"2015-03-02","pret":-0.0058,"close":197.55}
{"ticker":"PSA","date":"2015-03-03","pret":0.00717,"close":196.92}
{"ticker":"PSA","date":"2015-03-04","pret":-0.0033,"close":195.18}
{"ticker":"PSA","date":"2015-03-05","pret":-0.0076,"close":195.6}
{"ticker":"PSA","date":"2015-03-06","pret":-0.01637,"close":188.15}
{"ticker":"PSA","date":"2015-03-09","pret":-0.01596,"close":187.96}
{"ticker":"PSA","date":"2015-03-10","pret":-0.00722,"close":186.65}
{"ticker":"PSA","date":"2015-03-11","pret":-0.00642,"close":185.86}
{"ticker":"PSA","date":"2015-03-12","pret":-0.00398,"close":188.23}
{"ticker":"PSA","date":"2015-03-13","pret":0.01491,"close":188.83}
{"ticker":"PSA","date":"2015-03-16","pret":0.00339,"close":190.77}
{"ticker":"PSA","date":"2015-03-17","pret":0.00706,"close":190.19}
{"ticker":"PSA","date":"2015-03-18","pret":-0.00168,"close":193.73}
{"ticker":"PSA","date":"2015-03-19","pret":0.01912,"close":194.24}
{"ticker":"PSA","date":"2015-03-20","pret":0.00663,"close":199.12}
{"ticker":"PSA","date":"2015-03-23","pret":0.01878,"close":201.56}
{"ticker":"PSA","date":"2015-03-24","pret":0.01324,"close":199.38}
{"ticker":"PSA","date":"2015-03-25","pret":-0.00998,"close":196.83}
{"ticker":"PSA","date":"2015-03-26","pret":-0.01918,"close":196.58}
{"ticker":"PSA","date":"2015-03-27","pret":0.00444,"close":197.48}
{"ticker":"PSA","date":"2015-03-30","pret":0.00462,"close":199.19}
{"ticker":"PSA","date":"2015-03-31","pret":0.00702,"close":197.14}
{"ticker":"PSA","date":"2015-04-01","pret":-0.00732,"close":195.95}
{"ticker":"PSA","date":"2015-04-02","pret":-0.00773,"close":197.31}
{"ticker":"PSA","date":"2015-04-06","pret":0.01066,"close":199.37}
{"ticker":"PSA","date":"2015-04-07","pret":0.0072,"close":197.05}
{"ticker":"PSA","date":"2015-04-08","pret":-0.0115,"close":197}
{"ticker":"PSA","date":"2015-04-09","pret":-0.00127,"close":194.13}
{"ticker":"PSA","date":"2015-04-10","pret":-0.00806,"close":193.69}
{"ticker":"PSA","date":"2015-04-13","pret":-0.00818,"close":191.45}
{"ticker":"PSA","date":"2015-04-14","pret":-0.00819,"close":192.07}
{"ticker":"PSA","date":"2015-04-15","pret":0.00208,"close":190.95}
{"ticker":"PSA","date":"2015-04-16","pret":-0.01055,"close":191.61}
{"ticker":"PSA","date":"2015-04-17","pret":0.00189,"close":190.07}
{"ticker":"PSA","date":"2015-04-20","pret":-0.00283,"close":191.59}
{"ticker":"PSA","date":"2015-04-21","pret":0.00795,"close":191.64}
{"ticker":"PSA","date":"2015-04-22","pret":0.00193,"close":192.81}
{"ticker":"PSA","date":"2015-04-23","pret":0.00306,"close":193.04}
{"ticker":"PSA","date":"2015-04-24","pret":0.00419,"close":193.6}
{"ticker":"PSA","date":"2015-04-27","pret":0.00098,"close":193.18}
{"ticker":"PSA","date":"2015-04-28","pret":-0.00704,"close":192.51}
{"ticker":"PSA","date":"2015-04-29","pret":-0.00537,"close":188.57}
{"ticker":"PSA","date":"2015-04-30","pret":-0.0167,"close":187.91}
{"ticker":"PSA","date":"2015-05-01","pret":0.00058,"close":190.13}
{"ticker":"PSA","date":"2015-05-04","pret":0.01166,"close":191.15}
{"ticker":"PSA","date":"2015-05-05","pret":-0.00131,"close":187.55}
{"ticker":"PSA","date":"2015-05-06","pret":-0.00918,"close":187.36}
{"ticker":"PSA","date":"2015-05-07","pret":-0.00085,"close":191.81}
{"ticker":"PSA","date":"2015-05-08","pret":0.02578,"close":196.53}
{"ticker":"PSA","date":"2015-05-11","pret":0.01616,"close":194.16}
{"ticker":"PSA","date":"2015-05-12","pret":-0.01038,"close":196.19}
{"ticker":"PSA","date":"2015-05-13","pret":0.01145,"close":193.23}
{"ticker":"PSA","date":"2015-05-14","pret":-0.01258,"close":197.38}
{"ticker":"PSA","date":"2015-05-15","pret":0.01892,"close":200.07}
{"ticker":"PSA","date":"2015-05-18","pret":0.0067,"close":199.48}
{"ticker":"PSA","date":"2015-05-19","pret":-0.001,"close":197.15}
{"ticker":"PSA","date":"2015-05-20","pret":-0.00969,"close":196.15}
{"ticker":"PSA","date":"2015-05-21","pret":-0.0059,"close":194.85}
{"ticker":"PSA","date":"2015-05-22","pret":-0.00609,"close":195.09}
{"ticker":"PSA","date":"2015-05-26","pret":0.00067,"close":193.84}
{"ticker":"PSA","date":"2015-05-27","pret":-0.00566,"close":196.18}
{"ticker":"PSA","date":"2015-05-28","pret":0.01475,"close":195.52}
{"ticker":"PSA","date":"2015-05-29","pret":-0.00351,"close":193.54}
{"ticker":"PSA","date":"2015-06-01","pret":-0.0132,"close":196.32}
{"ticker":"PSA","date":"2015-06-02","pret":0.01008,"close":195.16}
{"ticker":"PSA","date":"2015-06-03","pret":-0.00415,"close":193.02}
{"ticker":"PSA","date":"2015-06-04","pret":-0.01054,"close":191.69}
{"ticker":"PSA","date":"2015-06-05","pret":-0.0062,"close":188.2}
{"ticker":"PSA","date":"2015-06-08","pret":-0.01676,"close":186.94}
{"ticker":"PSA","date":"2015-06-09","pret":-0.00346,"close":185.94}
{"ticker":"PSA","date":"2015-06-10","pret":-0.00701,"close":187.23}
{"ticker":"PSA","date":"2015-06-11","pret":-0.00016,"close":186.87}
{"ticker":"PSA","date":"2015-06-12","pret":0.00236,"close":186.72}
{"ticker":"PSA","date":"2015-06-15","pret":-0.00215,"close":185.6}
{"ticker":"PSA","date":"2015-06-16","pret":-0.0035,"close":187.64}
{"ticker":"PSA","date":"2015-06-17","pret":0.01114,"close":188.87}
{"ticker":"PSA","date":"2015-06-18","pret":0.00838,"close":192.46}
{"ticker":"PSA","date":"2015-06-19","pret":0.01516,"close":191.02}
{"ticker":"PSA","date":"2015-06-22","pret":-0.00517,"close":188.34}
{"ticker":"PSA","date":"2015-06-23","pret":-0.01619,"close":186.68}
{"ticker":"PSA","date":"2015-06-24","pret":-0.00688,"close":184.96}
{"ticker":"PSA","date":"2015-06-25","pret":-0.01033,"close":183.62}
{"ticker":"PSA","date":"2015-06-26","pret":-0.00602,"close":185.45}
{"ticker":"PSA","date":"2015-06-29","pret":0.00899,"close":182.98}
{"ticker":"PSA","date":"2015-06-30","pret":-0.00687,"close":184.37}
{"ticker":"PSA","date":"2015-07-01","pret":-0.00435,"close":187.07}
{"ticker":"PSA","date":"2015-07-02","pret":0.02924,"close":187.24}
{"ticker":"PSA","date":"2015-07-06","pret":-0.01317,"close":188.38}
{"ticker":"PSA","date":"2015-07-07","pret":0.01476,"close":192.68}
{"ticker":"PSA","date":"2015-07-08","pret":0.01423,"close":193.28}
{"ticker":"PSA","date":"2015-07-09","pret":0.01336,"close":193.73}
{"ticker":"PSA","date":"2015-07-10","pret":0.00113,"close":196.13}
{"ticker":"PSA","date":"2015-07-13","pret":0.01347,"close":196.7}
{"ticker":"PSA","date":"2015-07-14","pret":-0.00081,"close":197.68}
{"ticker":"PSA","date":"2015-07-15","pret":0,"close":198.75}
{"ticker":"PSA","date":"2015-07-16","pret":0.01135,"close":200.19}
{"ticker":"PSA","date":"2015-07-17","pret":0.00075,"close":198.4}
{"ticker":"PSA","date":"2015-07-20","pret":-0.00548,"close":200.14}
{"ticker":"PSA","date":"2015-07-21","pret":0.01033,"close":200.83}
{"ticker":"PSA","date":"2015-07-22","pret":0.00214,"close":201.49}
{"ticker":"PSA","date":"2015-07-23","pret":0.00129,"close":201.1}
{"ticker":"PSA","date":"2015-07-24","pret":-0.00124,"close":201.93}
{"ticker":"PSA","date":"2015-07-27","pret":0.00457,"close":202.92}
{"ticker":"PSA","date":"2015-07-28","pret":0.00701,"close":203.41}
{"ticker":"PSA","date":"2015-07-29","pret":0.00025,"close":202.93}
{"ticker":"PSA","date":"2015-07-30","pret":-0.00143,"close":203.02}
{"ticker":"PSA","date":"2015-07-31","pret":0.00614,"close":205.18}
{"ticker":"PSA","date":"2015-08-03","pret":0.00454,"close":205.52}
{"ticker":"PSA","date":"2015-08-04","pret":-0.01602,"close":205.38}
{"ticker":"PSA","date":"2015-08-05","pret":0.02175,"close":205.63}
{"ticker":"PSA","date":"2015-08-06","pret":-0.00354,"close":207.49}
{"ticker":"PSA","date":"2015-08-07","pret":0.01132,"close":208.81}
{"ticker":"PSA","date":"2015-08-10","pret":0.00971,"close":207.45}
{"ticker":"PSA","date":"2015-08-11","pret":-0.01323,"close":209.1}
{"ticker":"PSA","date":"2015-08-12","pret":0.00678,"close":210.53}
{"ticker":"PSA","date":"2015-08-13","pret":0.00678,"close":212.55}
{"ticker":"PSA","date":"2015-08-14","pret":0.01014,"close":213.73}
{"ticker":"PSA","date":"2015-08-17","pret":0.00835,"close":215.35}
{"ticker":"PSA","date":"2015-08-18","pret":0.00634,"close":216.85}
{"ticker":"PSA","date":"2015-08-19","pret":0.00144,"close":216.86}
{"ticker":"PSA","date":"2015-08-20","pret":0.00065,"close":215.31}
{"ticker":"PSA","date":"2015-08-21","pret":-0.00455,"close":212.51}
{"ticker":"PSA","date":"2015-08-24","pret":-0.04192,"close":202.21}
{"ticker":"PSA","date":"2015-08-25","pret":0.00595,"close":196.96}
{"ticker":"PSA","date":"2015-08-26","pret":-0.03421,"close":203.2}
{"ticker":"PSA","date":"2015-08-27","pret":0.01958,"close":208.01}
{"ticker":"PSA","date":"2015-08-28","pret":0.01699,"close":206.16}
{"ticker":"PSA","date":"2015-08-31","pret":-0.00861,"close":201.27}
{"ticker":"PSA","date":"2015-09-01","pret":-0.03222,"close":199}
{"ticker":"PSA","date":"2015-09-02","pret":-0.00296,"close":202.35}
{"ticker":"PSA","date":"2015-09-03","pret":0.02297,"close":203.25}
{"ticker":"PSA","date":"2015-09-04","pret":-0.00606,"close":199.55}
{"ticker":"PSA","date":"2015-09-08","pret":0.00143,"close":203.88}
{"ticker":"PSA","date":"2015-09-09","pret":0.01709,"close":200.24}
{"ticker":"PSA","date":"2015-09-10","pret":-0.02951,"close":200.21}
{"ticker":"PSA","date":"2015-09-11","pret":-0.00723,"close":202.19}
{"ticker":"PSA","date":"2015-09-14","pret":0.01821,"close":201.68}
{"ticker":"PSA","date":"2015-09-15","pret":-0.0004,"close":203.92}
{"ticker":"PSA","date":"2015-09-16","pret":0.00857,"close":205.47}
{"ticker":"PSA","date":"2015-09-17","pret":0.00748,"close":207.41}
{"ticker":"PSA","date":"2015-09-18","pret":0.0001,"close":206.97}
{"ticker":"PSA","date":"2015-09-21","pret":0.0093,"close":209.52}
{"ticker":"PSA","date":"2015-09-22","pret":0.00927,"close":207.24}
{"ticker":"PSA","date":"2015-09-23","pret":-0.01004,"close":208.4}
{"ticker":"PSA","date":"2015-09-24","pret":0.00635,"close":205.66}
{"ticker":"PSA","date":"2015-09-25","pret":-0.01085,"close":209.26}
{"ticker":"PSA","date":"2015-09-28","pret":0.01348,"close":207.17}
{"ticker":"PSA","date":"2015-09-29","pret":-0.01,"close":209.26}
{"ticker":"PSA","date":"2015-09-30","pret":0.01957,"close":211.63}
{"ticker":"PSA","date":"2015-10-01","pret":0.00783,"close":213.95}
{"ticker":"PSA","date":"2015-10-02","pret":0.0024,"close":216.21}
{"ticker":"PSA","date":"2015-10-05","pret":0.01987,"close":220.11}
{"ticker":"PSA","date":"2015-10-06","pret":0.01175,"close":217.15}
{"ticker":"PSA","date":"2015-10-07","pret":-0.01257,"close":217.09}
{"ticker":"PSA","date":"2015-10-08","pret":-0.00143,"close":218.76}
{"ticker":"PSA","date":"2015-10-09","pret":0.00872,"close":217.18}
{"ticker":"PSA","date":"2015-10-12","pret":-0.00734,"close":219.27}
{"ticker":"PSA","date":"2015-10-13","pret":0.0039,"close":217.06}
{"ticker":"PSA","date":"2015-10-14","pret":-0.00243,"close":217.05}
{"ticker":"PSA","date":"2015-10-15","pret":0.00129,"close":219.57}
{"ticker":"PSA","date":"2015-10-16","pret":0.0129,"close":221.31}
{"ticker":"PSA","date":"2015-10-19","pret":0.0028,"close":225.92}
{"ticker":"PSA","date":"2015-10-20","pret":0.02017,"close":227.14}
{"ticker":"PSA","date":"2015-10-21","pret":0.00987,"close":227.43}
{"ticker":"PSA","date":"2015-10-22","pret":0.00328,"close":230.03}
{"ticker":"PSA","date":"2015-10-23","pret":0.00275,"close":229.9}
{"ticker":"PSA","date":"2015-10-26","pret":0.00487,"close":230.61}
{"ticker":"PSA","date":"2015-10-27","pret":-0.00161,"close":232.94}
{"ticker":"PSA","date":"2015-10-28","pret":0.01226,"close":231.6}
{"ticker":"PSA","date":"2015-10-29","pret":-0.01998,"close":228.9}
{"ticker":"PSA","date":"2015-10-30","pret":0.00506,"close":229.46}
{"ticker":"PSA","date":"2015-11-02","pret":-0.00152,"close":235.26}
{"ticker":"PSA","date":"2015-11-03","pret":0.02302,"close":233.66}
{"ticker":"PSA","date":"2015-11-04","pret":-0.00406,"close":231.65}
{"ticker":"PSA","date":"2015-11-05","pret":-0.0114,"close":232.1}
{"ticker":"PSA","date":"2015-11-06","pret":-0.00726,"close":227.15}
{"ticker":"PSA","date":"2015-11-09","pret":-0.01122,"close":227.11}
{"ticker":"PSA","date":"2015-11-10","pret":0.0022,"close":229.37}
{"ticker":"PSA","date":"2015-11-11","pret":0.00509,"close":228.84}
{"ticker":"PSA","date":"2015-11-12","pret":0.0007,"close":228.43}
{"ticker":"PSA","date":"2015-11-13","pret":-0.00184,"close":226.26}
{"ticker":"PSA","date":"2015-11-16","pret":-0.00854,"close":229.33}
{"ticker":"PSA","date":"2015-11-17","pret":0.01348,"close":231.41}
{"ticker":"PSA","date":"2015-11-18","pret":0.01472,"close":232.73}
{"ticker":"PSA","date":"2015-11-19","pret":0.0015,"close":234.31}
{"ticker":"PSA","date":"2015-11-20","pret":0.01097,"close":236.68}
{"ticker":"PSA","date":"2015-11-23","pret":0.0055,"close":237.04}
{"ticker":"PSA","date":"2015-11-24","pret":-0.00342,"close":237.83}
{"ticker":"PSA","date":"2015-11-25","pret":0.00785,"close":239.34}
{"ticker":"PSA","date":"2015-11-26"}
{"ticker":"PSA","date":"2015-11-27","pret":0.0047,"close":240.8}
{"ticker":"PSA","date":"2015-11-30","pret":0.00941,"close":240.06}
{"ticker":"PSA","date":"2015-12-01","pret":0.00215,"close":243.11}
{"ticker":"PSA","date":"2015-12-02","pret":0.00041,"close":240.15}
{"ticker":"PSA","date":"2015-12-03","pret":-0.01088,"close":236.83}
{"ticker":"PSA","date":"2015-12-04","pret":-0.00511,"close":241.9}
{"ticker":"PSA","date":"2015-12-07","pret":0.01802,"close":243.15}
{"ticker":"PSA","date":"2015-12-08","pret":0.00157,"close":246.2}
{"ticker":"PSA","date":"2015-12-09","pret":0.01613,"close":242.76}
{"ticker":"PSA","date":"2015-12-10","pret":-0.01486,"close":240.9}
{"ticker":"PSA","date":"2015-12-11","pret":-0.01734,"close":241.97}
{"ticker":"PSA","date":"2015-12-14","pret":0.01128,"close":249.09}
{"ticker":"PSA","date":"2015-12-15","pret":0.03712,"close":246.81}
{"ticker":"PSA","date":"2015-12-16","pret":-0.01179,"close":249.84}
{"ticker":"PSA","date":"2015-12-17"}
{"ticker":"PSA","date":"2015-12-18","pret":-0.0036,"close":248.74}
{"ticker":"PSA","date":"2015-12-21","pret":0.01403,"close":250.64}
{"ticker":"PSA","date":"2015-12-22","pret":0.00474,"close":248.49}
{"ticker":"PSA","date":"2015-12-23","pret":-0.01127,"close":248.63}
{"ticker":"PSA","date":"2015-12-24","pret":0.00116,"close":248.25}
{"ticker":"PSA","date":"2015-12-28","pret":-0.00551,"close":251.17}
{"ticker":"PSA","date":"2015-12-29","pret":0.0197,"close":252.21}
{"ticker":"PSA","date":"2015-12-30","pret":-0.00214,"close":250.46}
{"ticker":"PSA","date":"2015-12-31","pret":-0.00672,"close":247.7}
{"ticker":"PSA","date":"2016-01-04","pret":-0.02662,"close":244.37}
{"ticker":"PSA","date":"2016-01-05","pret":0.0036,"close":251.27}
{"ticker":"PSB","date":"2015-01-02","pret":-0.01552,"close":80.42}
{"ticker":"PSB","date":"2015-01-05","pret":0.00125,"close":80.48}
{"ticker":"PSB","date":"2015-01-06","pret":0.00747,"close":80.56}
{"ticker":"PSB","date":"2015-01-07","pret":0.00359,"close":82.47}
{"ticker":"PSB","date":"2015-01-08","pret":0.02333,"close":82.7}
{"ticker":"PSB","date":"2015-01-09","pret":-0.00424,"close":82.11}
{"ticker":"PSB","date":"2015-01-12","pret":-0.00267,"close":82.09}
{"ticker":"PSB","date":"2015-01-13","pret":0.0017,"close":81.98}
{"ticker":"PSB","date":"2015-01-14","pret":-0.01504,"close":82.49}
{"ticker":"PSB","date":"2015-01-15","pret":0.02025,"close":83.58}
{"ticker":"PSB","date":"2015-01-16","pret":0.00722,"close":85.03}
{"ticker":"PSB","date":"2015-01-20","pret":0.02264,"close":84.29}
{"ticker":"PSB","date":"2015-01-21","pret":-0.01595,"close":84.28}
{"ticker":"PSB","date":"2015-01-22","pret":0.01078,"close":86.85}
{"ticker":"PSB","date":"2015-01-23","pret":0.02604,"close":86.71}
{"ticker":"PSB","date":"2015-01-26","pret":-0.00287,"close":87.93}
{"ticker":"PSB","date":"2015-01-27","pret":0.00905,"close":87.92}
{"ticker":"PSB","date":"2015-01-28","pret":0.00795,"close":85.84}
{"ticker":"PSB","date":"2015-01-29","pret":-0.02614,"close":86.78}
{"ticker":"PSB","date":"2015-01-30","pret":0.00406,"close":84.11}
{"ticker":"PSB","date":"2015-02-02","pret":-0.02448,"close":84.07}
{"ticker":"PSB","date":"2015-02-03","pret":-0.00285,"close":84.91}
{"ticker":"PSB","date":"2015-02-04","pret":0.00793,"close":84.22}
{"ticker":"PSB","date":"2015-02-05","pret":-0.00663,"close":85.25}
{"ticker":"PSB","date":"2015-02-06","pret":0.01216,"close":83.13}
{"ticker":"PSB","date":"2015-02-09","pret":-0.02711,"close":82.45}
{"ticker":"PSB","date":"2015-02-10","pret":-0.00193,"close":82.76}
{"ticker":"PSB","date":"2015-02-11","pret":-0.0023,"close":82.06}
{"ticker":"PSB","date":"2015-02-12","pret":-0.00109,"close":82.39}
{"ticker":"PSB","date":"2015-02-13","pret":-0.00267,"close":81.98}
{"ticker":"PSB","date":"2015-02-17","pret":-0.00304,"close":81.77}
{"ticker":"PSB","date":"2015-02-18","pret":-0.00305,"close":82.48}
{"ticker":"PSB","date":"2015-02-19","pret":0.0033,"close":81.43}
{"ticker":"PSB","date":"2015-02-20","pret":-0.01226,"close":81.88}
{"ticker":"PSB","date":"2015-02-23","pret":0.01067,"close":83.98}
{"ticker":"PSB","date":"2015-02-24","pret":0.02077,"close":82.66}
{"ticker":"PSB","date":"2015-02-25","pret":-0.01154,"close":82.63}
{"ticker":"PSB","date":"2015-02-26","pret":-0.00242,"close":81.91}
{"ticker":"PSB","date":"2015-02-27","pret":-0.00389,"close":83.18}
{"ticker":"PSB","date":"2015-03-02","pret":0.01426,"close":83.47}
{"ticker":"PSB","date":"2015-03-03","pret":0.00036,"close":83.45}
{"ticker":"PSB","date":"2015-03-04","pret":-0.0036,"close":81.59}
{"ticker":"PSB","date":"2015-03-05","pret":-0.01724,"close":81.22}
{"ticker":"PSB","date":"2015-03-06","pret":-0.01692,"close":78.09}
{"ticker":"PSB","date":"2015-03-09","pret":-0.03265,"close":78.17}
{"ticker":"PSB","date":"2015-03-10","pret":-0.00167,"close":78.26}
{"ticker":"PSB","date":"2015-03-11","pret":0.01268,"close":78.6}
{"ticker":"PSB","date":"2015-03-12","pret":0.00267,"close":79.75}
{"ticker":"PSB","date":"2015-03-13","pret":0.00922,"close":78.91}
{"ticker":"PSB","date":"2015-03-16","pret":-0.00808,"close":79.93}
{"ticker":"PSB","date":"2015-03-17","pret":0.01285,"close":80.1}
{"ticker":"PSB","date":"2015-03-18","pret":-0.00012,"close":81.65}
{"ticker":"PSB","date":"2015-03-19","pret":0.01589,"close":81.81}
{"ticker":"PSB","date":"2015-03-20","pret":0.01054,"close":83.95}
{"ticker":"PSB","date":"2015-03-23","pret":0.02301,"close":84.28}
{"ticker":"PSB","date":"2015-03-24","pret":0.00428,"close":83.87}
{"ticker":"PSB","date":"2015-03-25","pret":-0.00036,"close":82.16}
{"ticker":"PSB","date":"2015-03-26","pret":-0.0239,"close":81.64}
{"ticker":"PSB","date":"2015-03-27","pret":-0.00842,"close":82.16}
{"ticker":"PSB","date":"2015-03-30","pret":0.01121,"close":83.35}
{"ticker":"PSB","date":"2015-03-31","pret":0.00399,"close":83.04}
{"ticker":"PSB","date":"2015-04-01","pret":0.00121,"close":83.2}
{"ticker":"PSB","date":"2015-04-02","pret":0.00145,"close":83.27}
{"ticker":"PSB","date":"2015-04-06","pret":0.00012,"close":83.6}
{"ticker":"PSB","date":"2015-04-07","pret":0.00767,"close":82.16}
{"ticker":"PSB","date":"2015-04-08","pret":-0.01432,"close":83.33}
{"ticker":"PSB","date":"2015-04-09","pret":0.00965,"close":80.98}
{"ticker":"PSB","date":"2015-04-10","pret":-0.02294,"close":80.81}
{"ticker":"PSB","date":"2015-04-13","pret":-0.00665,"close":80.61}
{"ticker":"PSB","date":"2015-04-14","pret":-0.00037,"close":81.03}
{"ticker":"PSB","date":"2015-04-15","pret":0.00739,"close":80.35}
{"ticker":"PSB","date":"2015-04-16","pret":-0.01671,"close":80.2}
{"ticker":"PSB","date":"2015-04-17","pret":-0.004,"close":79.53}
{"ticker":"PSB","date":"2015-04-20","pret":-0.00075,"close":80.2}
{"ticker":"PSB","date":"2015-04-21","pret":0.00812,"close":79.6}
{"ticker":"PSB","date":"2015-04-22","pret":-0.01189,"close":79.51}
{"ticker":"PSB","date":"2015-04-23","pret":-0.00101,"close":79.29}
{"ticker":"PSB","date":"2015-04-24","pret":0.00415,"close":79.48}
{"ticker":"PSB","date":"2015-04-27","pret":0.00201,"close":79.81}
{"ticker":"PSB","date":"2015-04-28","pret":0.00213,"close":80.13}
{"ticker":"PSB","date":"2015-04-29","pret":0.00012,"close":77.73}
{"ticker":"PSB","date":"2015-04-30","pret":-0.03678,"close":76.35}
{"ticker":"PSB","date":"2015-05-01","pret":-0.00964,"close":76.25}
{"ticker":"PSB","date":"2015-05-04","pret":0.00196,"close":76.31}
{"ticker":"PSB","date":"2015-05-05","pret":-0.00721,"close":74.41}
{"ticker":"PSB","date":"2015-05-06","pret":-0.02208,"close":74.27}
{"ticker":"PSB","date":"2015-05-07","pret":-0.00162,"close":75.51}
{"ticker":"PSB","date":"2015-05-08","pret":0.03091,"close":76.39}
{"ticker":"PSB","date":"2015-05-11","pret":-0.00485,"close":74.57}
{"ticker":"PSB","date":"2015-05-12","pret":-0.02405,"close":74.51}
{"ticker":"PSB","date":"2015-05-13","pret":0.00857,"close":73.69}
{"ticker":"PSB","date":"2015-05-14","pret":-0.01477,"close":75.23}
{"ticker":"PSB","date":"2015-05-15","pret":0.01996,"close":75.7}
{"ticker":"PSB","date":"2015-05-18","pret":-0.00159,"close":76.14}
{"ticker":"PSB","date":"2015-05-19","pret":0.00939,"close":76.27}
{"ticker":"PSB","date":"2015-05-20","pret":0.00525,"close":76.17}
{"ticker":"PSB","date":"2015-05-21","pret":-0.00079,"close":75.47}
{"ticker":"PSB","date":"2015-05-22","pret":-0.01571,"close":75.1}
{"ticker":"PSB","date":"2015-05-26","pret":-0.00454,"close":74.3}
{"ticker":"PSB","date":"2015-05-27","pret":-0.00644,"close":74.91}
{"ticker":"PSB","date":"2015-05-28","pret":0.0051,"close":74.51}
{"ticker":"PSB","date":"2015-05-29","pret":-0.00496,"close":73.1}
{"ticker":"PSB","date":"2015-06-01","pret":-0.01055,"close":74.88}
{"ticker":"PSB","date":"2015-06-02","pret":0.01176,"close":74.82}
{"ticker":"PSB","date":"2015-06-03","pret":0.00736,"close":74.18}
{"ticker":"PSB","date":"2015-06-04","pret":-0.01492,"close":73.32}
{"ticker":"PSB","date":"2015-06-05","pret":-0.01432,"close":72.33}
{"ticker":"PSB","date":"2015-06-08","pret":-0.00772,"close":72.65}
{"ticker":"PSB","date":"2015-06-09","pret":0.00497,"close":72.37}
{"ticker":"PSB","date":"2015-06-10","pret":0.00289,"close":72.47}
{"ticker":"PSB","date":"2015-06-11","pret":-0.00897,"close":72.25}
{"ticker":"PSB","date":"2015-06-12","pret":0.00055,"close":72.71}
{"ticker":"PSB","date":"2015-06-15","pret":0.00208,"close":72.37}
{"ticker":"PSB","date":"2015-06-16","pret":0.00111,"close":72.92}
{"ticker":"PSB","date":"2015-06-17","pret":0.01153,"close":73.96}
{"ticker":"PSB","date":"2015-06-18","pret":0.01369,"close":75.61}
{"ticker":"PSB","date":"2015-06-19","pret":0.02052,"close":75.41}
{"ticker":"PSB","date":"2015-06-22","pret":-0.00264,"close":74.5}
{"ticker":"PSB","date":"2015-06-23","pret":-0.01801,"close":74.15}
{"ticker":"PSB","date":"2015-06-24","pret":0.00014,"close":73.65}
{"ticker":"PSB","date":"2015-06-25","pret":-0.00716,"close":73.29}
{"ticker":"PSB","date":"2015-06-26","pret":-0.00408,"close":72.93}
{"ticker":"PSB","date":"2015-06-29","pret":-0.01026,"close":72.09}
{"ticker":"PSB","date":"2015-06-30","pret":-0.0022,"close":72.15}
{"ticker":"PSB","date":"2015-07-01","pret":-0.00193,"close":73.03}
{"ticker":"PSB","date":"2015-07-02","pret":0.01235,"close":72.88}
{"ticker":"PSB","date":"2015-07-06","pret":-0.00684,"close":73.58}
{"ticker":"PSB","date":"2015-07-07","pret":0.01405,"close":74.46}
{"ticker":"PSB","date":"2015-07-08","pret":0.00338,"close":74.42}
{"ticker":"PSB","date":"2015-07-09","pret":0.00673,"close":73.71}
{"ticker":"PSB","date":"2015-07-10","pret":-0.00659,"close":73.96}
{"ticker":"PSB","date":"2015-07-13","pret":0.00243,"close":74.08}
{"ticker":"PSB","date":"2015-07-14","pret":-0.00108,"close":74.23}
{"ticker":"PSB","date":"2015-07-15","pret":-0.0027,"close":74.51}
{"ticker":"PSB","date":"2015-07-16","pret":0.01289,"close":75.54}
{"ticker":"PSB","date":"2015-07-17","pret":0.01022,"close":75.3}
{"ticker":"PSB","date":"2015-07-20","pret":-0.00822,"close":75.41}
{"ticker":"PSB","date":"2015-07-21","pret":0.00518,"close":75.79}
{"ticker":"PSB","date":"2015-07-22","pret":0.00383,"close":76.23}
{"ticker":"PSB","date":"2015-07-23","pret":0.00776,"close":74.49}
{"ticker":"PSB","date":"2015-07-24","pret":-0.02586,"close":74.83}
{"ticker":"PSB","date":"2015-07-27","pret":0.00776,"close":74.96}
{"ticker":"PSB","date":"2015-07-28","pret":0,"close":74.84}
{"ticker":"PSB","date":"2015-07-29","pret":0.0164,"close":76.58}
{"ticker":"PSB","date":"2015-07-30","pret":-0.00144,"close":76.43}
{"ticker":"PSB","date":"2015-07-31","pret":0.00707,"close":76.99}
{"ticker":"PSB","date":"2015-08-03","pret":0.00404,"close":77.43}
{"ticker":"PSB","date":"2015-08-04","pret":0.00505,"close":77.37}
{"ticker":"PSB","date":"2015-08-05","pret":0.00181,"close":76.51}
{"ticker":"PSB","date":"2015-08-06","pret":-0.01442,"close":76.35}
{"ticker":"PSB","date":"2015-08-07","pret":-0.00604,"close":76.39}
{"ticker":"PSB","date":"2015-08-10","pret":0.01009,"close":76.29}
{"ticker":"PSB","date":"2015-08-11","pret":-0.0118,"close":76.57}
{"ticker":"PSB","date":"2015-08-12","pret":0.0101,"close":76.8}
{"ticker":"PSB","date":"2015-08-13","pret":0.00352,"close":77.2}
{"ticker":"PSB","date":"2015-08-14","pret":0.00143,"close":77.91}
{"ticker":"PSB","date":"2015-08-17","pret":0.01047,"close":78.57}
{"ticker":"PSB","date":"2015-08-18","pret":0.00436,"close":78.5}
{"ticker":"PSB","date":"2015-08-19","pret":-0.00141,"close":78.2}
{"ticker":"PSB","date":"2015-08-20","pret":-0.00424,"close":77.61}
{"ticker":"PSB","date":"2015-08-21","pret":-0.00155,"close":76.27}
{"ticker":"PSB","date":"2015-08-24","pret":-0.04685,"close":72.13}
{"ticker":"PSB","date":"2015-08-25","pret":0.00014,"close":70.34}
{"ticker":"PSB","date":"2015-08-26","pret":-0.03464,"close":72.47}
{"ticker":"PSB","date":"2015-08-27","pret":0.01829,"close":73.89}
{"ticker":"PSB","date":"2015-08-28","pret":0.01038,"close":74.04}
{"ticker":"PSB","date":"2015-08-31","pret":0.00271,"close":72.96}
{"ticker":"PSB","date":"2015-09-01","pret":-0.02567,"close":72.34}
{"ticker":"PSB","date":"2015-09-02","pret":0.01381,"close":73.42}
{"ticker":"PSB","date":"2015-09-03","pret":0.01254,"close":74.08}
{"ticker":"PSB","date":"2015-09-04","pret":-0.00502,"close":72.75}
{"ticker":"PSB","date":"2015-09-08","pret":0.00068,"close":73.96}
{"ticker":"PSB","date":"2015-09-09","pret":0.01096,"close":73.37}
{"ticker":"PSB","date":"2015-09-10","pret":-0.01532,"close":73.5}
{"ticker":"PSB","date":"2015-09-11","pret":-0.00589,"close":73.63}
{"ticker":"PSB","date":"2015-09-14","pret":0.01568,"close":74}
{"ticker":"PSB","date":"2015-09-15","pret":0.00189,"close":74.82}
{"ticker":"PSB","date":"2015-09-16","pret":0.01101,"close":76.22}
{"ticker":"PSB","date":"2015-09-17","pret":0.01538,"close":76.96}
{"ticker":"PSB","date":"2015-09-18","pret":0.00066,"close":76.96}
{"ticker":"PSB","date":"2015-09-21","pret":0.01746,"close":77.92}
{"ticker":"PSB","date":"2015-09-22","pret":-0.00142,"close":77.21}
{"ticker":"PSB","date":"2015-09-23","pret":0.00246,"close":78.01}
{"ticker":"PSB","date":"2015-09-24","pret":0.00374,"close":77.75}
{"ticker":"PSB","date":"2015-09-25","pret":0.00359,"close":78.37}
{"ticker":"PSB","date":"2015-09-28","pret":0.00217,"close":77.77}
{"ticker":"PSB","date":"2015-09-29","pret":-0.00461,"close":78.4}
{"ticker":"PSB","date":"2015-09-30","pret":0.01478,"close":79.38}
{"ticker":"PSB","date":"2015-10-01","pret":0.00543,"close":79.31}
{"ticker":"PSB","date":"2015-10-02","pret":-0.00847,"close":78.91}
{"ticker":"PSB","date":"2015-10-05","pret":0.00645,"close":80.59}
{"ticker":"PSB","date":"2015-10-06","pret":0.01489,"close":80.74}
{"ticker":"PSB","date":"2015-10-07","pret":0.00347,"close":81.69}
{"ticker":"PSB","date":"2015-10-08","pret":0.00912,"close":82.51}
{"ticker":"PSB","date":"2015-10-09","pret":0.01231,"close":82.97}
{"ticker":"PSB","date":"2015-10-12","pret":0.00845,"close":83.59}
{"ticker":"PSB","date":"2015-10-13","pret":-0.00084,"close":82.86}
{"ticker":"PSB","date":"2015-10-14","pret":-0.00422,"close":81.87}
{"ticker":"PSB","date":"2015-10-15","pret":-0.00752,"close":83.02}
{"ticker":"PSB","date":"2015-10-16","pret":0.01161,"close":83.76}
{"ticker":"PSB","date":"2015-10-19","pret":0.01029,"close":85.34}
{"ticker":"PSB","date":"2015-10-20","pret":0.01383,"close":84.73}
{"ticker":"PSB","date":"2015-10-21","pret":-0.00259,"close":84.75}
{"ticker":"PSB","date":"2015-10-22","pret":0.00176,"close":85.68}
{"ticker":"PSB","date":"2015-10-23","pret":0.01098,"close":85}
{"ticker":"PSB","date":"2015-10-26","pret":-0.00946,"close":85.14}
{"ticker":"PSB","date":"2015-10-27","pret":-0.00106,"close":85.3}
{"ticker":"PSB","date":"2015-10-28","pret":0.00235,"close":86.37}
{"ticker":"PSB","date":"2015-10-29","pret":0.0113,"close":86.6}
{"ticker":"PSB","date":"2015-10-30","pret":0.00462,"close":85.79}
{"ticker":"PSB","date":"2015-11-02","pret":-0.00904,"close":87.25}
{"ticker":"PSB","date":"2015-11-03","pret":0.01134,"close":87.09}
{"ticker":"PSB","date":"2015-11-04","pret":0.00195,"close":86.37}
{"ticker":"PSB","date":"2015-11-05","pret":-0.01225,"close":86.91}
{"ticker":"PSB","date":"2015-11-06","pret":0.00302,"close":85}
{"ticker":"PSB","date":"2015-11-09","pret":-0.01189,"close":83.76}
{"ticker":"PSB","date":"2015-11-10","pret":-0.01703,"close":85.29}
{"ticker":"PSB","date":"2015-11-11","pret":0.01984,"close":85.69}
{"ticker":"PSB","date":"2015-11-12","pret":-0.00023,"close":84.59}
{"ticker":"PSB","date":"2015-11-13","pret":-0.00869,"close":84.11}
{"ticker":"PSB","date":"2015-11-16","pret":-0.00722,"close":85.18}
{"ticker":"PSB","date":"2015-11-17","pret":0.01029,"close":85.28}
{"ticker":"PSB","date":"2015-11-18","pret":0.01297,"close":85.99}
{"ticker":"PSB","date":"2015-11-19","pret":-0.00256,"close":85.86}
{"ticker":"PSB","date":"2015-11-20","pret":0.00627,"close":87.51}
{"ticker":"PSB","date":"2015-11-23","pret":0.01013,"close":87.92}
{"ticker":"PSB","date":"2015-11-24","pret":0.00229,"close":87.94}
{"ticker":"PSB","date":"2015-11-25","pret":0.00251,"close":87.27}
{"ticker":"PSB","date":"2015-11-26"}
{"ticker":"PSB","date":"2015-11-27","pret":-0.00928,"close":88.38}
{"ticker":"PSB","date":"2015-11-30","pret":0.01982,"close":88.42}
{"ticker":"PSB","date":"2015-12-01","pret":-0.00124,"close":89.1}
{"ticker":"PSB","date":"2015-12-02","pret":0.00608,"close":86.9}
{"ticker":"PSB","date":"2015-12-03","pret":-0.02489,"close":85.86}
{"ticker":"PSB","date":"2015-12-04","pret":-0.01309,"close":87.24}
{"ticker":"PSB","date":"2015-12-07","pret":0.01722,"close":87.09}
{"ticker":"PSB","date":"2015-12-08","pret":-0.00494,"close":86.67}
{"ticker":"PSB","date":"2015-12-09","pret":-0.00462,"close":86.18}
{"ticker":"PSB","date":"2015-12-10","pret":-0.00058,"close":85.82}
{"ticker":"PSB","date":"2015-12-11","pret":-0.02686,"close":85.69}
{"ticker":"PSB","date":"2015-12-14","pret":0.0178,"close":85.3}
{"ticker":"PSB","date":"2015-12-15","pret":-0.00094,"close":86.67}
{"ticker":"PSB","date":"2015-12-16","pret":0.01393,"close":88.37}
{"ticker":"PSB","date":"2015-12-17"}
{"ticker":"PSB","date":"2015-12-18","pret":-0.00625,"close":86.25}
{"ticker":"PSB","date":"2015-12-21","pret":0.0059,"close":86.57}
{"ticker":"PSB","date":"2015-12-22","pret":0.00506,"close":88.34}
{"ticker":"PSB","date":"2015-12-23","pret":0.02224,"close":89.11}
{"ticker":"PSB","date":"2015-12-24","pret":0.00202,"close":88.76}
{"ticker":"PSB","date":"2015-12-28","pret":-0.00449,"close":89.1}
{"ticker":"PSB","date":"2015-12-29","pret":0.0065,"close":88.96}
{"ticker":"PSB","date":"2015-12-30","pret":-0.00426,"close":88.88}
{"ticker":"PSB","date":"2015-12-31","pret":0.00347,"close":87.43}
{"ticker":"PSB","date":"2016-01-04","pret":-0.0271,"close":85.68}
{"ticker":"PSB","date":"2016-01-05","pret":-0.01412,"close":87.96}
{"ticker":"PSEM","date":"2015-01-02","pret":0.01547,"close":13.38}
{"ticker":"PSEM","date":"2015-01-05","pret":-0.02143,"close":13.28}
{"ticker":"PSEM","date":"2015-01-06","pret":-0.00224,"close":12.8}
{"ticker":"PSEM","date":"2015-01-07","pret":-0.03659,"close":13.08}
{"ticker":"PSEM","date":"2015-01-08","pret":0.04032,"close":13.55}
{"ticker":"PSEM","date":"2015-01-09","pret":0.00891,"close":13.43}
{"ticker":"PSEM","date":"2015-01-12","pret":-0.01414,"close":13.35}
{"ticker":"PSEM","date":"2015-01-13","pret":0.01488,"close":13.31}
{"ticker":"PSEM","date":"2015-01-14","pret":-0.02771,"close":12.91}
{"ticker":"PSEM","date":"2015-01-15","pret":-0.01299,"close":12.72}
{"ticker":"PSEM","date":"2015-01-16","pret":-0.02729,"close":13.12}
{"ticker":"PSEM","date":"2015-01-20","pret":0.03496,"close":13.27}
{"ticker":"PSEM","date":"2015-01-21","pret":0.00685,"close":13.04}
{"ticker":"PSEM","date":"2015-01-22","pret":-0.00304,"close":13.3}
{"ticker":"PSEM","date":"2015-01-23","pret":0.01434,"close":13.29}
{"ticker":"PSEM","date":"2015-01-26","pret":0.0015,"close":13.32}
{"ticker":"PSEM","date":"2015-01-27","pret":-0.02424,"close":13.89}
{"ticker":"PSEM","date":"2015-01-28","pret":0.07389,"close":14.4}
{"ticker":"PSEM","date":"2015-01-29","pret":0.01485,"close":14.91}
{"ticker":"PSEM","date":"2015-01-30","pret":0.04259,"close":14.61}
{"ticker":"PSEM","date":"2015-02-02","pret":-0.00878,"close":14.8}
{"ticker":"PSEM","date":"2015-02-03","pret":0.0108,"close":14.95}
{"ticker":"PSEM","date":"2015-02-04","pret":0.00268,"close":14.73}
{"ticker":"PSEM","date":"2015-02-05","pret":-0.00402,"close":14.69}
{"ticker":"PSEM","date":"2015-02-06","pret":-0.02037,"close":14.39}
{"ticker":"PSEM","date":"2015-02-09","pret":0.0082,"close":14.34}
{"ticker":"PSEM","date":"2015-02-10","pret":-0.02131,"close":14.65}
{"ticker":"PSEM","date":"2015-02-11","pret":0.01927,"close":14.69}
{"ticker":"PSEM","date":"2015-02-12","pret":0.00882,"close":14.94}
{"ticker":"PSEM","date":"2015-02-13","pret":0.01209,"close":14.82}
{"ticker":"PSEM","date":"2015-02-17","pret":-0.00872,"close":14.85}
{"ticker":"PSEM","date":"2015-02-18","pret":-0.00405,"close":15.2}
{"ticker":"PSEM","date":"2015-02-19","pret":0.02866,"close":14.95}
{"ticker":"PSEM","date":"2015-02-20","pret":-0.02192,"close":15.01}
{"ticker":"PSEM","date":"2015-02-23","pret":0.00067,"close":14.81}
{"ticker":"PSEM","date":"2015-02-24","pret":-0.00202,"close":15.28}
{"ticker":"PSEM","date":"2015-02-25","pret":0.02981,"close":15.63}
{"ticker":"PSEM","date":"2015-02-26","pret":0.02195,"close":15.7}
{"ticker":"PSEM","date":"2015-02-27","pret":0.00319,"close":15.6}
{"ticker":"PSEM","date":"2015-03-02","pret":-0.01217,"close":16.39}
{"ticker":"PSEM","date":"2015-03-03","pret":0.05087,"close":15.9}
{"ticker":"PSEM","date":"2015-03-04","pret":-0.02857,"close":15.78}
{"ticker":"PSEM","date":"2015-03-05","pret":-0.00759,"close":15.57}
{"ticker":"PSEM","date":"2015-03-06","pret":-0.02247,"close":15.25}
{"ticker":"PSEM","date":"2015-03-09","pret":-0.0039,"close":15.3}
{"ticker":"PSEM","date":"2015-03-10","pret":-0.0118,"close":15.18}
{"ticker":"PSEM","date":"2015-03-11","pret":0.00264,"close":15.36}
{"ticker":"PSEM","date":"2015-03-12","pret":0.01177,"close":15.01}
{"ticker":"PSEM","date":"2015-03-13","pret":-0.02435,"close":15.11}
{"ticker":"PSEM","date":"2015-03-16","pret":0.0073,"close":15.27}
{"ticker":"PSEM","date":"2015-03-17","pret":0.00396,"close":15.24}
{"ticker":"PSEM","date":"2015-03-18","pret":0.00526,"close":15.75}
{"ticker":"PSEM","date":"2015-03-19","pret":0.03224,"close":15.63}
{"ticker":"PSEM","date":"2015-03-20","pret":-0.00127,"close":16.07}
{"ticker":"PSEM","date":"2015-03-23","pret":0.01638,"close":16.19}
{"ticker":"PSEM","date":"2015-03-24","pret":0.00623,"close":15.88}
{"ticker":"PSEM","date":"2015-03-25","pret":-0.01124,"close":14.91}
{"ticker":"PSEM","date":"2015-03-26","pret":-0.07092,"close":15.03}
{"ticker":"PSEM","date":"2015-03-27","pret":0.01738,"close":15.17}
{"ticker":"PSEM","date":"2015-03-30","pret":0.01251,"close":15.6}
{"ticker":"PSEM","date":"2015-03-31","pret":0.01365,"close":15.47}
{"ticker":"PSEM","date":"2015-04-01","pret":-0.00583,"close":15.5}
{"ticker":"PSEM","date":"2015-04-02","pret":0.01098,"close":15.13}
{"ticker":"PSEM","date":"2015-04-06","pret":-0.04063,"close":14.81}
{"ticker":"PSEM","date":"2015-04-07","pret":-0.0155,"close":14.67}
{"ticker":"PSEM","date":"2015-04-08","pret":-0.00136,"close":14.81}
{"ticker":"PSEM","date":"2015-04-09","pret":0.01083,"close":14.88}
{"ticker":"PSEM","date":"2015-04-10","pret":0.00202,"close":14.79}
{"ticker":"PSEM","date":"2015-04-13","pret":-0.00945,"close":14.59}
{"ticker":"PSEM","date":"2015-04-14","pret":-0.00885,"close":14.16}
{"ticker":"PSEM","date":"2015-04-15","pret":-0.02704,"close":14.4}
{"ticker":"PSEM","date":"2015-04-16","pret":0.01326,"close":14.47}
{"ticker":"PSEM","date":"2015-04-17","pret":-0.00347,"close":14.2}
{"ticker":"PSEM","date":"2015-04-20","pret":-0.0007,"close":14.37}
{"ticker":"PSEM","date":"2015-04-21","pret":0.00556,"close":14.33}
{"ticker":"PSEM","date":"2015-04-22","pret":-0.00974,"close":14.26}
{"ticker":"PSEM","date":"2015-04-23","pret":-0.00772,"close":14.07}
{"ticker":"PSEM","date":"2015-04-24","pret":-0.01277,"close":13.36}
{"ticker":"PSEM","date":"2015-04-27","pret":-0.04751,"close":13.39}
{"ticker":"PSEM","date":"2015-04-28","pret":0.00075,"close":13.3}
{"ticker":"PSEM","date":"2015-04-29","pret":-0.0204,"close":12.66}
{"ticker":"PSEM","date":"2015-04-30","pret":-0.03892,"close":12.52}
{"ticker":"PSEM","date":"2015-05-01","pret":-0.00717,"close":13.3}
{"ticker":"PSEM","date":"2015-05-04","pret":0.06798,"close":13}
{"ticker":"PSEM","date":"2015-05-05","pret":-0.02956,"close":12.54}
{"ticker":"PSEM","date":"2015-05-06","pret":-0.02808,"close":12.8}
{"ticker":"PSEM","date":"2015-05-07","pret":0.01648,"close":12.96}
{"ticker":"PSEM","date":"2015-05-08","pret":0.02232,"close":12.99}
{"ticker":"PSEM","date":"2015-05-11","pret":-0.00764,"close":12.87}
{"ticker":"PSEM","date":"2015-05-12","pret":-0.01779,"close":12.92}
{"ticker":"PSEM","date":"2015-05-13","pret":0.01626,"close":13.12}
{"ticker":"PSEM","date":"2015-05-14","pret":0.01146,"close":13.43}
{"ticker":"PSEM","date":"2015-05-15","pret":0.01283,"close":13.32}
{"ticker":"PSEM","date":"2015-05-18","pret":-0.01055,"close":13.63}
{"ticker":"PSEM","date":"2015-05-19","pret":0.03499,"close":13.26}
{"ticker":"PSEM","date":"2015-05-20","pret":-0.03045,"close":13.21}
{"ticker":"PSEM","date":"2015-05-21","pret":-0.00226,"close":13.17}
{"ticker":"PSEM","date":"2015-05-22","pret":-0.01064,"close":12.96}
{"ticker":"PSEM","date":"2015-05-26","pret":-0.01617,"close":12.92}
{"ticker":"PSEM","date":"2015-05-27","pret":0.0031,"close":13.2}
{"ticker":"PSEM","date":"2015-05-28","pret":0.01612,"close":13.25}
{"ticker":"PSEM","date":"2015-05-29","pret":0.0091,"close":13.09}
{"ticker":"PSEM","date":"2015-06-01","pret":-0.01368,"close":12.76}
{"ticker":"PSEM","date":"2015-06-02","pret":-0.0295,"close":12.75}
{"ticker":"PSEM","date":"2015-06-03","pret":0.01097,"close":12.85}
{"ticker":"PSEM","date":"2015-06-04","pret":-0.00782,"close":12.71}
{"ticker":"PSEM","date":"2015-06-05","pret":-0.0063,"close":12.78}
{"ticker":"PSEM","date":"2015-06-08","pret":0.01257,"close":12.38}
{"ticker":"PSEM","date":"2015-06-09","pret":-0.03414,"close":12.27}
{"ticker":"PSEM","date":"2015-06-10","pret":-0.00081,"close":12.83}
{"ticker":"PSEM","date":"2015-06-11","pret":0.03026,"close":12.71}
{"ticker":"PSEM","date":"2015-06-12","pret":-0.01661,"close":12.57}
{"ticker":"PSEM","date":"2015-06-15","pret":-0.01284,"close":12.69}
{"ticker":"PSEM","date":"2015-06-16","pret":0.0192,"close":12.64}
{"ticker":"PSEM","date":"2015-06-17","pret":0.00711,"close":12.71}
{"ticker":"PSEM","date":"2015-06-18","pret":0.04236,"close":14.37}
{"ticker":"PSEM","date":"2015-06-19","pret":0.08386,"close":14.44}
{"ticker":"PSEM","date":"2015-06-22","pret":0.00898,"close":14.57}
{"ticker":"PSEM","date":"2015-06-23","pret":0.00412,"close":14.55}
{"ticker":"PSEM","date":"2015-06-24","pret":-0.0048,"close":14.37}
{"ticker":"PSEM","date":"2015-06-25","pret":-0.01176,"close":14.33}
{"ticker":"PSEM","date":"2015-06-26","pret":-0.00558,"close":14.04}
{"ticker":"PSEM","date":"2015-06-29","pret":-0.03055,"close":13.66}
{"ticker":"PSEM","date":"2015-06-30","pret":-0.00361,"close":13.15}
{"ticker":"PSEM","date":"2015-07-01","pret":-0.03688,"close":13.3}
{"ticker":"PSEM","date":"2015-07-02","pret":-0.00452,"close":13.14}
{"ticker":"PSEM","date":"2015-07-06","pret":-0.02213,"close":13.08}
{"ticker":"PSEM","date":"2015-07-07","pret":0.00692,"close":13}
{"ticker":"PSEM","date":"2015-07-08","pret":-0.01778,"close":12.68}
{"ticker":"PSEM","date":"2015-07-09","pret":-0.00548,"close":12.6}
{"ticker":"PSEM","date":"2015-07-10","pret":-0.00157,"close":12.91}
{"ticker":"PSEM","date":"2015-07-13","pret":0.01404,"close":12.99}
{"ticker":"PSEM","date":"2015-07-14","pret":0.01002,"close":13.18}
{"ticker":"PSEM","date":"2015-07-15","pret":0.00612,"close":12.83}
{"ticker":"PSEM","date":"2015-07-16","pret":-0.02469,"close":12.48}
{"ticker":"PSEM","date":"2015-07-17","pret":-0.02132,"close":12.6}
{"ticker":"PSEM","date":"2015-07-20","pret":0.00319,"close":12.21}
{"ticker":"PSEM","date":"2015-07-21","pret":-0.03316,"close":12.4}
{"ticker":"PSEM","date":"2015-07-22","pret":0.00901,"close":12.19}
{"ticker":"PSEM","date":"2015-07-23","pret":-0.00572,"close":12.53}
{"ticker":"PSEM","date":"2015-07-24","pret":0.02429,"close":11.75}
{"ticker":"PSEM","date":"2015-07-27","pret":-0.067,"close":11.82}
{"ticker":"PSEM","date":"2015-07-28","pret":0.01528,"close":11.96}
{"ticker":"PSEM","date":"2015-07-29","pret":0.00922,"close":11.95}
{"ticker":"PSEM","date":"2015-07-30","pret":-0.01007,"close":11.99}
{"ticker":"PSEM","date":"2015-07-31","pret":0.0109,"close":11.97}
{"ticker":"PSEM","date":"2015-08-03","pret":-0.00418,"close":11.82}
{"ticker":"PSEM","date":"2015-08-04","pret":-0.0101,"close":11.73}
{"ticker":"PSEM","date":"2015-08-05","pret":-0.00254,"close":11.87}
{"ticker":"PSEM","date":"2015-08-06","pret":0.00676,"close":11.63}
{"ticker":"PSEM","date":"2015-08-07","pret":-0.03428,"close":12.52}
{"ticker":"PSEM","date":"2015-08-10","pret":0.09158,"close":12.77}
{"ticker":"PSEM","date":"2015-08-11","pret":0.00792,"close":13.03}
{"ticker":"PSEM","date":"2015-08-12","pret":0.02571,"close":13.01}
{"ticker":"PSEM","date":"2015-08-13","pret":-0.00231,"close":12.53}
{"ticker":"PSEM","date":"2015-08-14","pret":-0.03931,"close":12.62}
{"ticker":"PSEM","date":"2015-08-17","pret":0.00958,"close":13.08}
{"ticker":"PSEM","date":"2015-08-18","pret":0.0251,"close":12.39}
{"ticker":"PSEM","date":"2015-08-19","pret":-0.04031,"close":12.32}
{"ticker":"PSEM","date":"2015-08-20","pret":-0.0081,"close":12.31}
{"ticker":"PSEM","date":"2015-08-21","pret":-0.02054,"close":12.21}
{"ticker":"PSEM","date":"2015-08-24","pret":-0.0502,"close":11.75}
{"ticker":"PSEM","date":"2015-08-25","pret":0.06011,"close":11.46}
{"ticker":"PSEM","date":"2015-08-26","pret":-0.03597,"close":12}
{"ticker":"PSEM","date":"2015-08-27","pret":0.0335,"close":12.1}
{"ticker":"PSEM","date":"2015-08-28","pret":-0.0116,"close":11.98}
{"ticker":"PSEM","date":"2015-08-31","pret":-0.01174,"close":12.18}
{"ticker":"PSEM","date":"2015-09-01","pret":0.00253,"close":11.96}
{"ticker":"PSEM","date":"2015-09-02","pret":0.02163,"close":12.18}
{"ticker":"PSEM","date":"2015-09-03","pret":0.32226,"close":16.77}
{"ticker":"PSEM","date":"2015-09-04","pret":0,"close":16.77}
{"ticker":"PSEM","date":"2015-09-08","pret":0.0006,"close":16.82}
{"ticker":"PSEM","date":"2015-09-09","pret":0.00298,"close":16.82}
{"ticker":"PSEM","date":"2015-09-10","pret":-0.00119,"close":16.8}
{"ticker":"PSEM","date":"2015-09-11","pret":-0.0006,"close":16.8}
{"ticker":"PSEM","date":"2015-09-14","pret":0,"close":16.76}
{"ticker":"PSEM","date":"2015-09-15","pret":-0.0006,"close":16.75}
{"ticker":"PSEM","date":"2015-09-16","pret":-0.0006,"close":16.77}
{"ticker":"PSEM","date":"2015-09-17","pret":-0.0006,"close":16.8}
{"ticker":"PSEM","date":"2015-09-18","pret":0.02241,"close":17.34}
{"ticker":"PSEM","date":"2015-09-21","pret":0.0139,"close":17.35}
{"ticker":"PSEM","date":"2015-09-22","pret":-0.00635,"close":17.18}
{"ticker":"PSEM","date":"2015-09-23","pret":-0.00814,"close":17.15}
{"ticker":"PSEM","date":"2015-09-24","pret":0.00117,"close":17.11}
{"ticker":"PSEM","date":"2015-09-25","pret":0.00058,"close":17.28}
{"ticker":"PSEM","date":"2015-09-28","pret":0.00233,"close":17.03}
{"ticker":"PSEM","date":"2015-09-29","pret":-0.00875,"close":16.9}
{"ticker":"PSEM","date":"2015-09-30","pret":0.03002,"close":18.25}
{"ticker":"PSEM","date":"2015-10-01","pret":0.03521,"close":17.98}
{"ticker":"PSEM","date":"2015-10-02","pret":-0.02109,"close":17.99}
{"ticker":"PSEM","date":"2015-10-05","pret":0.01004,"close":18.02}
{"ticker":"PSEM","date":"2015-10-06","pret":0.00277,"close":18.08}
{"ticker":"PSEM","date":"2015-10-07","pret":0.00442,"close":18.18}
{"ticker":"PSEM","date":"2015-10-08","pret":-0.0011,"close":18.15}
{"ticker":"PSEM","date":"2015-10-09","pret":0.0011,"close":18.07}
{"ticker":"PSEM","date":"2015-10-12","pret":-0.00221,"close":18.04}
{"ticker":"PSEM","date":"2015-10-13","pret":-0.00388,"close":17.95}
{"ticker":"PSEM","date":"2015-10-14","pret":-0.01059,"close":17.94}
{"ticker":"PSEM","date":"2015-10-15","pret":0.00782,"close":17.94}
{"ticker":"PSEM","date":"2015-10-16","pret":0.00056,"close":17.55}
{"ticker":"PSEM","date":"2015-10-19","pret":-0.02533,"close":17.66}
{"ticker":"PSEM","date":"2015-10-20","pret":0.00908,"close":17.74}
{"ticker":"PSEM","date":"2015-10-21","pret":0.00282,"close":17.71}
{"ticker":"PSEM","date":"2015-10-22","pret":0.00281,"close":17.67}
{"ticker":"PSEM","date":"2015-10-23","pret":0.00112,"close":17.84}
{"ticker":"PSEM","date":"2015-10-26","pret":-0.00112,"close":17.35}
{"ticker":"PSEM","date":"2015-10-27","pret":-0.02907,"close":17.3}
{"ticker":"PSEM","date":"2015-10-28","pret":0.00231,"close":17.45}
{"ticker":"PSEM","date":"2015-10-29","pret":0.00461,"close":17.45}
{"ticker":"PSEM","date":"2015-10-30","pret":0.00287,"close":17.45}
{"ticker":"PSEM","date":"2015-11-02","pret":-0.00057,"close":17.45}
{"ticker":"PSEM","date":"2015-11-03","pret":-0.00057,"close":17.45}
{"ticker":"PSEM","date":"2015-11-04","pret":0.00629,"close":17.66}
{"ticker":"PSEM","date":"2015-11-05","pret":0.00455,"close":17.88}
{"ticker":"PSEM","date":"2015-11-06","pret":0.01408,"close":18.03}
{"ticker":"PSEM","date":"2015-11-09","pret":0.00669,"close":17.95}
{"ticker":"PSEM","date":"2015-11-10","pret":0,"close":17.89}
{"ticker":"PSEM","date":"2015-11-11","pret":-0.00669,"close":17.86}
{"ticker":"PSEM","date":"2015-11-12","pret":-0.00617,"close":17.78}
{"ticker":"PSEM","date":"2015-11-13","pret":-0.00395,"close":17.77}
{"ticker":"PSEM","date":"2015-11-16","pret":0.00338,"close":17.71}
{"ticker":"PSEM","date":"2015-11-17","pret":-0.00508,"close":17.66}
{"ticker":"PSEM","date":"2015-11-18","pret":0.01739,"close":17.9}
{"ticker":"PSEM","date":"2015-11-19","pret":-0.00502,"close":17.57}
{"ticker":"PSEM","date":"2015-11-20","pret":-0.01124,"close":17.75}
{"ticker":"PSEM","date":"2015-11-23","pret":0.00507,"close":17.75}
{"ticker":"PSEM","date":"2015-11-24","pret":-0.00225,"close":17.74}
{"ticker":"PSEM","date":"2015-11-25"}
{"ticker":"PSEM","date":"2015-11-26"}
{"ticker":"PSEM","date":"2015-11-27"}
{"ticker":"PSEM","date":"2015-11-30"}
{"ticker":"PSEM","date":"2015-12-01"}
{"ticker":"PSEM","date":"2015-12-02"}
{"ticker":"PSEM","date":"2015-12-03"}
{"ticker":"PSEM","date":"2015-12-04"}
{"ticker":"PSEM","date":"2015-12-07"}
{"ticker":"PSEM","date":"2015-12-08"}
{"ticker":"PSEM","date":"2015-12-09"}
{"ticker":"PSEM","date":"2015-12-10"}
{"ticker":"PSEM","date":"2015-12-11"}
{"ticker":"PSEM","date":"2015-12-14"}
{"ticker":"PSEM","date":"2015-12-15"}
{"ticker":"PSEM","date":"2015-12-16"}
{"ticker":"PSEM","date":"2015-12-17"}
{"ticker":"PSEM","date":"2015-12-18"}
{"ticker":"PSEM","date":"2015-12-21"}
{"ticker":"PSEM","date":"2015-12-22"}
{"ticker":"PSEM","date":"2015-12-23"}
{"ticker":"PSEM","date":"2015-12-24"}
{"ticker":"PSEM","date":"2015-12-28"}
{"ticker":"PSEM","date":"2015-12-29"}
{"ticker":"PSEM","date":"2015-12-30"}
{"ticker":"PSEM","date":"2015-12-31"}
{"ticker":"PSEM","date":"2016-01-04"}
{"ticker":"PSEM","date":"2016-01-05"}
{"ticker":"PSG","date":"2015-01-02","pret":-0.00219,"close":18.08}
{"ticker":"PSG","date":"2015-01-05","pret":0.00437,"close":17.77}
{"ticker":"PSG","date":"2015-01-06","pret":-0.02817,"close":17.58}
{"ticker":"PSG","date":"2015-01-07","pret":-0.00112,"close":17.75}
{"ticker":"PSG","date":"2015-01-08","pret":-0.00675,"close":17.97}
{"ticker":"PSG","date":"2015-01-09","pret":0.01791,"close":18.41}
{"ticker":"PSG","date":"2015-01-12","pret":0.03059,"close":18.59}
{"ticker":"PSG","date":"2015-01-13","pret":0.01123,"close":18.22}
{"ticker":"PSG","date":"2015-01-14","pret":-0.01879,"close":18.02}
{"ticker":"PSG","date":"2015-01-15","pret":0.02938,"close":19.34}
{"ticker":"PSG","date":"2015-01-16","pret":0.01515,"close":19.96}
{"ticker":"PSG","date":"2015-01-20","pret":0.03364,"close":19.66}
{"ticker":"PSG","date":"2015-01-21","pret":-0.01515,"close":19.42}
{"ticker":"PSG","date":"2015-01-22","pret":-0.01023,"close":19.32}
{"ticker":"PSG","date":"2015-01-23","pret":-0.00103,"close":19.23}
{"ticker":"PSG","date":"2015-01-26","pret":0.00411,"close":18.97}
{"ticker":"PSG","date":"2015-01-27","pret":-0.04454,"close":18.68}
{"ticker":"PSG","date":"2015-01-28","pret":0.00534,"close":18.08}
{"ticker":"PSG","date":"2015-01-29","pret":-0.03195,"close":18.57}
{"ticker":"PSG","date":"2015-01-30","pret":0.01366,"close":18.5}
{"ticker":"PSG","date":"2015-02-02","pret":0.01936,"close":19.25}
{"ticker":"PSG","date":"2015-02-03","pret":0.0242,"close":19.18}
{"ticker":"PSG","date":"2015-02-04","pret":0.00208,"close":18.69}
{"ticker":"PSG","date":"2015-02-05","pret":0.00878,"close":18.62}
{"ticker":"PSG","date":"2015-02-06","pret":-0.03879,"close":18.34}
{"ticker":"PSG","date":"2015-02-09","pret":-0.01997,"close":18.64}
{"ticker":"PSG","date":"2015-02-10","pret":0.02104,"close":18.44}
{"ticker":"PSG","date":"2015-02-11","pret":-0.01995,"close":18.61}
{"ticker":"PSG","date":"2015-02-12","pret":0.02687,"close":18.71}
{"ticker":"PSG","date":"2015-02-13","pret":0,"close":19.01}
{"ticker":"PSG","date":"2015-02-17","pret":0.00265,"close":19.55}
{"ticker":"PSG","date":"2015-02-18","pret":0.02816,"close":19.17}
{"ticker":"PSG","date":"2015-02-19","pret":-0.01502,"close":19}
{"ticker":"PSG","date":"2015-02-20","pret":-0.00839,"close":18.93}
{"ticker":"PSG","date":"2015-02-23","pret":-0.00528,"close":18.95}
{"ticker":"PSG","date":"2015-02-24","pret":0.01262,"close":19.15}
{"ticker":"PSG","date":"2015-02-25","pret":0.00988,"close":19.31}
{"ticker":"PSG","date":"2015-02-26","pret":0.00568,"close":19.03}
{"ticker":"PSG","date":"2015-02-27","pret":-0.02342,"close":19.38}
{"ticker":"PSG","date":"2015-03-02","pret":0.02136,"close":19.57}
{"ticker":"PSG","date":"2015-03-03","pret":0.00668,"close":19.43}
{"ticker":"PSG","date":"2015-03-04","pret":-0.01133,"close":19.15}
{"ticker":"PSG","date":"2015-03-05","pret":-0.01356,"close":19.41}
{"ticker":"PSG","date":"2015-03-06","pret":0.01304,"close":19.29}
{"ticker":"PSG","date":"2015-03-09","pret":-0.00052,"close":18.99}
{"ticker":"PSG","date":"2015-03-10","pret":-0.0162,"close":18.66}
{"ticker":"PSG","date":"2015-03-11","pret":-0.01861,"close":18.41}
{"ticker":"PSG","date":"2015-03-12","pret":-0.00538,"close":18.5}
{"ticker":"PSG","date":"2015-03-13","pret":0.00323,"close":18.95}
{"ticker":"PSG","date":"2015-03-16","pret":0.02863,"close":19.18}
{"ticker":"PSG","date":"2015-03-17","pret":-0.00629,"close":19.28}
{"ticker":"PSG","date":"2015-03-18","pret":0.0089,"close":19.82}
{"ticker":"PSG","date":"2015-03-19","pret":0.02523,"close":19.56}
{"ticker":"PSG","date":"2015-03-20","pret":0.00659,"close":19.72}
{"ticker":"PSG","date":"2015-03-23","pret":-0.00862,"close":20.04}
{"ticker":"PSG","date":"2015-03-24","pret":0.02017,"close":20.55}
{"ticker":"PSG","date":"2015-03-25","pret":0.02514,"close":20.02}
{"ticker":"PSG","date":"2015-03-26","pret":-0.02564,"close":20.14}
{"ticker":"PSG","date":"2015-03-27","pret":0.0134,"close":20.08}
{"ticker":"PSG","date":"2015-03-30","pret":-0.0114,"close":19.66}
{"ticker":"PSG","date":"2015-03-31","pret":-0.0232,"close":19.5}
{"ticker":"PSG","date":"2015-04-01","pret":-0.00614,"close":19.01}
{"ticker":"PSG","date":"2015-04-02","pret":-0.03234,"close":19.08}
{"ticker":"PSG","date":"2015-04-06","pret":0.0116,"close":19.02}
{"ticker":"PSG","date":"2015-04-07","pret":-0.0042,"close":19}
{"ticker":"PSG","date":"2015-04-08","pret":0.00577,"close":18.55}
{"ticker":"PSG","date":"2015-04-09","pret":-0.03136,"close":18.52}
{"ticker":"PSG","date":"2015-04-10","pret":-0.00162,"close":18.72}
{"ticker":"PSG","date":"2015-04-13","pret":0.03664,"close":19.74}
{"ticker":"PSG","date":"2015-04-14","pret":0.03986,"close":19.18}
{"ticker":"PSG","date":"2015-04-15","pret":-0.03052,"close":19.68}
{"ticker":"PSG","date":"2015-04-16","pret":0.01792,"close":20.31}
{"ticker":"PSG","date":"2015-04-17","pret":0.03294,"close":20.2}
{"ticker":"PSG","date":"2015-04-20","pret":0.00636,"close":20.45}
{"ticker":"PSG","date":"2015-04-21","pret":-0.00489,"close":20.4}
{"ticker":"PSG","date":"2015-04-22","pret":0.00391,"close":20.47}
{"ticker":"PSG","date":"2015-04-23","pret":-0.00293,"close":20.43}
{"ticker":"PSG","date":"2015-04-24","pret":-0.00885,"close":20.4}
{"ticker":"PSG","date":"2015-04-27","pret":0.01179,"close":20.7}
{"ticker":"PSG","date":"2015-04-28","pret":0.0102,"close":20.5}
{"ticker":"PSG","date":"2015-04-29","pret":-0.00582,"close":20.7}
{"ticker":"PSG","date":"2015-04-30","pret":0.0063,"close":20.3}
{"ticker":"PSG","date":"2015-05-01","pret":-0.02148,"close":20.2}
{"ticker":"PSG","date":"2015-05-04","pret":-0.00396,"close":20.43}
{"ticker":"PSG","date":"2015-05-05","pret":0.01671,"close":20.23}
{"ticker":"PSG","date":"2015-05-06","pret":-0.0172,"close":19.71}
{"ticker":"PSG","date":"2015-05-07","pret":-0.02663,"close":19.88}
{"ticker":"PSG","date":"2015-05-08","pret":0.01466,"close":19.78}
{"ticker":"PSG","date":"2015-05-11","pret":-0.00958,"close":19.57}
{"ticker":"PSG","date":"2015-05-12","pret":-0.0148,"close":19.97}
{"ticker":"PSG","date":"2015-05-13","pret":0.03486,"close":20.36}
{"ticker":"PSG","date":"2015-05-14","pret":0.02694,"close":20.45}
{"ticker":"PSG","date":"2015-05-15","pret":-0.01363,"close":20.7}
{"ticker":"PSG","date":"2015-05-18","pret":0.01459,"close":21.65}
{"ticker":"PSG","date":"2015-05-19","pret":0.03557,"close":21.08}
{"ticker":"PSG","date":"2015-05-20","pret":-0.01361,"close":21.25}
{"ticker":"PSG","date":"2015-05-21","pret":-0.00047,"close":20.79}
{"ticker":"PSG","date":"2015-05-22","pret":-0.02053,"close":20.57}
{"ticker":"PSG","date":"2015-05-26","pret":-0.01998,"close":19.92}
{"ticker":"PSG","date":"2015-05-27","pret":-0.02089,"close":19.8}
{"ticker":"PSG","date":"2015-05-28","pret":-0.00858,"close":19.97}
{"ticker":"PSG","date":"2015-05-29","pret":0.01209,"close":19.68}
{"ticker":"PSG","date":"2015-06-01","pret":-0.01007,"close":19.69}
{"ticker":"PSG","date":"2015-06-02","pret":-0.00101,"close":19.91}
{"ticker":"PSG","date":"2015-06-03","pret":0.00807,"close":19.89}
{"ticker":"PSG","date":"2015-06-04","pret":-0.00453,"close":19.98}
{"ticker":"PSG","date":"2015-06-05","pret":-0.00607,"close":19.91}
{"ticker":"PSG","date":"2015-06-08","pret":0.0096,"close":19.92}
{"ticker":"PSG","date":"2015-06-09","pret":0.00602,"close":19.8}
{"ticker":"PSG","date":"2015-06-10","pret":-0.001,"close":20}
{"ticker":"PSG","date":"2015-06-11","pret":0.003,"close":19.76}
{"ticker":"PSG","date":"2015-06-12","pret":-0.01812,"close":19.75}
{"ticker":"PSG","date":"2015-06-15","pret":0.00051,"close":19.87}
{"ticker":"PSG","date":"2015-06-16","pret":0.00557,"close":19.99}
{"ticker":"PSG","date":"2015-06-17","pret":0.01004,"close":19.96}
{"ticker":"PSG","date":"2015-06-18","pret":0.00399,"close":19.88}
{"ticker":"PSG","date":"2015-06-19","pret":-0.01353,"close":19.83}
{"ticker":"PSG","date":"2015-06-22","pret":-0.01474,"close":19.2}
{"ticker":"PSG","date":"2015-06-23","pret":-0.01704,"close":18.93}
{"ticker":"PSG","date":"2015-06-24","pret":-0.01522,"close":18.74}
{"ticker":"PSG","date":"2015-06-25","pret":-0.0101,"close":18.93}
{"ticker":"PSG","date":"2015-06-26","pret":0.00639,"close":18.54}
{"ticker":"PSG","date":"2015-06-29","pret":-0.02146,"close":18.38}
{"ticker":"PSG","date":"2015-06-30","pret":-0.00163,"close":18}
{"ticker":"PSG","date":"2015-07-01","pret":-0.01257,"close":17.93}
{"ticker":"PSG","date":"2015-07-02","pret":-0.01385,"close":17.84}
{"ticker":"PSG","date":"2015-07-06","pret":-0.01348,"close":18.38}
{"ticker":"PSG","date":"2015-07-07","pret":0.03499,"close":18.27}
{"ticker":"PSG","date":"2015-07-08","pret":-0.01042,"close":18.41}
{"ticker":"PSG","date":"2015-07-09","pret":0.02236,"close":18.78}
{"ticker":"PSG","date":"2015-07-10","pret":0.01764,"close":18.72}
{"ticker":"PSG","date":"2015-07-13","pret":-0.01119,"close":18.98}
{"ticker":"PSG","date":"2015-07-14","pret":0.01911,"close":19.3}
{"ticker":"PSG","date":"2015-07-15","pret":0.01254,"close":18.88}
{"ticker":"PSG","date":"2015-07-16","pret":-0.02844,"close":18.05}
{"ticker":"PSG","date":"2015-07-17","pret":-0.03811,"close":16.87}
{"ticker":"PSG","date":"2015-07-20","pret":-0.06417,"close":16.8}
{"ticker":"PSG","date":"2015-07-21","pret":-0.0131,"close":16.85}
{"ticker":"PSG","date":"2015-07-22","pret":0.00299,"close":16.85}
{"ticker":"PSG","date":"2015-07-23","pret":0.00655,"close":16.66}
{"ticker":"PSG","date":"2015-07-24","pret":-0.01496,"close":16.6}
{"ticker":"PSG","date":"2015-07-27","pret":-0.00302,"close":16.06}
{"ticker":"PSG","date":"2015-07-28","pret":-0.02945,"close":16.38}
{"ticker":"PSG","date":"2015-07-29","pret":0.01545,"close":16.45}
{"ticker":"PSG","date":"2015-07-30","pret":0.00611,"close":16.55}
{"ticker":"PSG","date":"2015-07-31","pret":0.01151,"close":16.42}
{"ticker":"PSG","date":"2015-08-03","pret":-0.00604,"close":16.32}
{"ticker":"PSG","date":"2015-08-04","pret":-0.00913,"close":16.1}
{"ticker":"PSG","date":"2015-08-05","pret":-0.00983,"close":15.88}
{"ticker":"PSG","date":"2015-08-06","pret":-0.02375,"close":15.98}
{"ticker":"PSG","date":"2015-08-07","pret":0.00126,"close":15.96}
{"ticker":"PSG","date":"2015-08-10","pret":0.0138,"close":16.25}
{"ticker":"PSG","date":"2015-08-11","pret":0.00683,"close":15.97}
{"ticker":"PSG","date":"2015-08-12","pret":-0.01559,"close":16.17}
{"ticker":"PSG","date":"2015-08-13","pret":0.01125,"close":15.45}
{"ticker":"PSG","date":"2015-08-14","pret":-0.04513,"close":14.99}
{"ticker":"PSG","date":"2015-08-17","pret":-0.02836,"close":15.24}
{"ticker":"PSG","date":"2015-08-18","pret":0.01856,"close":14.76}
{"ticker":"PSG","date":"2015-08-19","pret":-0.03814,"close":14.3}
{"ticker":"PSG","date":"2015-08-20","pret":-0.03824,"close":14.11}
{"ticker":"PSG","date":"2015-08-21","pret":-0.01428,"close":14.08}
{"ticker":"PSG","date":"2015-08-24","pret":-0.01375,"close":13.38}
{"ticker":"PSG","date":"2015-08-25","pret":-0.00365,"close":13.34}
{"ticker":"PSG","date":"2015-08-26","pret":-0.01251,"close":13.55}
{"ticker":"PSG","date":"2015-08-27","pret":-0.00744,"close":12.85}
{"ticker":"PSG","date":"2015-08-28","pret":-0.05997,"close":13.07}
{"ticker":"PSG","date":"2015-08-31","pret":0.0335,"close":12.98}
{"ticker":"PSG","date":"2015-09-01","pret":-0.01311,"close":12.4}
{"ticker":"PSG","date":"2015-09-02","pret":-0.02915,"close":12.49}
{"ticker":"PSG","date":"2015-09-03","pret":0.00478,"close":13.18}
{"ticker":"PSG","date":"2015-09-04","pret":0.04054,"close":13.32}
{"ticker":"PSG","date":"2015-09-08","pret":0.03896,"close":13.64}
{"ticker":"PSG","date":"2015-09-09","pret":0.00513,"close":12.98}
{"ticker":"PSG","date":"2015-09-10","pret":-0.05252,"close":13.07}
{"ticker":"PSG","date":"2015-09-11","pret":0,"close":13.14}
{"ticker":"PSG","date":"2015-09-14","pret":0.01832,"close":12.98}
{"ticker":"PSG","date":"2015-09-15","pret":-0.01755,"close":13.07}
{"ticker":"PSG","date":"2015-09-16","pret":0.00767,"close":13.19}
{"ticker":"PSG","date":"2015-09-17","pret":0.00913,"close":13.25}
{"ticker":"PSG","date":"2015-09-18","pret":-0.00379,"close":13.04}
{"ticker":"PSG","date":"2015-09-21","pret":-0.00533,"close":13.07}
{"ticker":"PSG","date":"2015-09-22","pret":-0.00844,"close":12.82}
{"ticker":"PSG","date":"2015-09-23","pret":-0.01007,"close":12.42}
{"ticker":"PSG","date":"2015-09-24","pret":-0.03726,"close":12.35}
{"ticker":"PSG","date":"2015-09-25","pret":0.0481,"close":13.96}
{"ticker":"PSG","date":"2015-09-28","pret":0.0641,"close":13.6}
{"ticker":"PSG","date":"2015-09-29","pret":-0.01455,"close":13.88}
{"ticker":"PSG","date":"2015-09-30","pret":0.02102,"close":13.42}
{"ticker":"PSG","date":"2015-10-01","pret":-0.03653,"close":12.54}
{"ticker":"PSG","date":"2015-10-02","pret":-0.07331,"close":12.61}
{"ticker":"PSG","date":"2015-10-05","pret":0.01982,"close":13.42}
{"ticker":"PSG","date":"2015-10-06","pret":0.05498,"close":13.21}
{"ticker":"PSG","date":"2015-10-07","pret":-0.01572,"close":13.08}
{"ticker":"PSG","date":"2015-10-08","pret":-0.01751,"close":12.79}
{"ticker":"PSG","date":"2015-10-09","pret":-0.0147,"close":12.63}
{"ticker":"PSG","date":"2015-10-12","pret":-0.01571,"close":12.99}
{"ticker":"PSG","date":"2015-10-13","pret":0.02115,"close":13.11}
{"ticker":"PSG","date":"2015-10-14","pret":0.02299,"close":13.43}
{"ticker":"PSG","date":"2015-10-15","pret":0.02764,"close":13.14}
{"ticker":"PSG","date":"2015-10-16","pret":-0.03144,"close":13.11}
{"ticker":"PSG","date":"2015-10-19","pret":-0.00381,"close":12.47}
{"ticker":"PSG","date":"2015-10-20","pret":-0.04608,"close":12.4}
{"ticker":"PSG","date":"2015-10-21","pret":-0.00883,"close":11.85}
{"ticker":"PSG","date":"2015-10-22","pret":-0.03696,"close":11.52}
{"ticker":"PSG","date":"2015-10-23","pret":-0.03925,"close":11.59}
{"ticker":"PSG","date":"2015-10-26","pret":0.00348,"close":11.32}
{"ticker":"PSG","date":"2015-10-27","pret":-0.02015,"close":11.04}
{"ticker":"PSG","date":"2015-10-28","pret":-0.01876,"close":11.31}
{"ticker":"PSG","date":"2015-10-29","pret":0.02053,"close":11.26}
{"ticker":"PSG","date":"2015-10-30","pret":-0.0062,"close":11.48}
{"ticker":"PSG","date":"2015-11-02","pret":0.02198,"close":11.85}
{"ticker":"PSG","date":"2015-11-03","pret":0.03082,"close":12.06}
{"ticker":"PSG","date":"2015-11-04","pret":0.01506,"close":11.57}
{"ticker":"PSG","date":"2015-11-05","pret":-0.03723,"close":11.56}
{"ticker":"PSG","date":"2015-11-06","pret":-0.0104,"close":11.56}
{"ticker":"PSG","date":"2015-11-09","pret":0.00694,"close":11.06}
{"ticker":"PSG","date":"2015-11-10","pret":-0.04875,"close":11.18}
{"ticker":"PSG","date":"2015-11-11","pret":0.01532,"close":10.95}
{"ticker":"PSG","date":"2015-11-12","pret":-0.02996,"close":10.54}
{"ticker":"PSG","date":"2015-11-13","pret":-0.03565,"close":10.5}
{"ticker":"PSG","date":"2015-11-16","pret":0.00191,"close":10.55}
{"ticker":"PSG","date":"2015-11-17","pret":0.00665,"close":10.76}
{"ticker":"PSG","date":"2015-11-18","pret":0.02062,"close":11.12}
{"ticker":"PSG","date":"2015-11-19","pret":0.02655,"close":11.72}
{"ticker":"PSG","date":"2015-11-20","pret":0.0664,"close":11.59}
{"ticker":"PSG","date":"2015-11-23","pret":-0.01705,"close":11.58}
{"ticker":"PSG","date":"2015-11-24","pret":-0.01037,"close":11.56}
{"ticker":"PSG","date":"2015-11-25","pret":-0.00087,"close":11.51}
{"ticker":"PSG","date":"2015-11-26"}
{"ticker":"PSG","date":"2015-11-27","pret":-0.00348,"close":11.51}
{"ticker":"PSG","date":"2015-11-30","pret":0.00087,"close":11.86}
{"ticker":"PSG","date":"2015-12-01","pret":0.0368,"close":11.76}
{"ticker":"PSG","date":"2015-12-02","pret":-0.01098,"close":11.7}
{"ticker":"PSG","date":"2015-12-03","pret":-0.0017,"close":11.65}
{"ticker":"PSG","date":"2015-12-04","pret":-0.01112,"close":11.67}
{"ticker":"PSG","date":"2015-12-07","pret":-0.00086,"close":11.37}
{"ticker":"PSG","date":"2015-12-08","pret":-0.03061,"close":11.01}
{"ticker":"PSG","date":"2015-12-09","pret":-0.02336,"close":10.76}
{"ticker":"PSG","date":"2015-12-10","pret":-0.01558,"close":10.81}
{"ticker":"PSG","date":"2015-12-11","pret":-0.01864,"close":10.2}
{"ticker":"PSG","date":"2015-12-14","pret":-0.04424,"close":9.71}
{"ticker":"PSG","date":"2015-12-15","pret":-0.03604,"close":9.95}
{"ticker":"PSG","date":"2015-12-16","pret":0.02913,"close":10.17}
{"ticker":"PSG","date":"2015-12-17"}
{"ticker":"PSG","date":"2015-12-18","pret":-0.03527,"close":9.79}
{"ticker":"PSG","date":"2015-12-21","pret":0.00817,"close":9.76}
{"ticker":"PSG","date":"2015-12-22","pret":-0.00715,"close":9.87}
{"ticker":"PSG","date":"2015-12-23","pret":0.01323,"close":9.95}
{"ticker":"PSG","date":"2015-12-24","pret":0.00806,"close":10.01}
{"ticker":"PSG","date":"2015-12-28","pret":-0.001,"close":9.64}
{"ticker":"PSG","date":"2015-12-29","pret":-0.01722,"close":9.72}
{"ticker":"PSG","date":"2015-12-30","pret":0,"close":9.75}
{"ticker":"PSG","date":"2015-12-31","pret":-0.0144,"close":9.63}
{"ticker":"PSG","date":"2016-01-04","pret":-0.00937,"close":9.59}
{"ticker":"PSG","date":"2016-01-05","pret":0.00522,"close":9.45}
{"ticker":"PSIX","date":"2015-01-02","pret":-0.02183,"close":51.55}
{"ticker":"PSIX","date":"2015-01-05","pret":-0.01586,"close":49.92}
{"ticker":"PSIX","date":"2015-01-06","pret":-0.02148,"close":46.67}
{"ticker":"PSIX","date":"2015-01-07","pret":-0.06354,"close":46.67}
{"ticker":"PSIX","date":"2015-01-08","pret":0.00064,"close":46.62}
{"ticker":"PSIX","date":"2015-01-09","pret":-0.00917,"close":46.02}
{"ticker":"PSIX","date":"2015-01-12","pret":-0.0151,"close":43}
{"ticker":"PSIX","date":"2015-01-13","pret":-0.06744,"close":43.78}
{"ticker":"PSIX","date":"2015-01-14","pret":0.00116,"close":42.99}
{"ticker":"PSIX","date":"2015-01-15","pret":0.00648,"close":41.67}
{"ticker":"PSIX","date":"2015-01-16","pret":-0.03762,"close":45.64}
{"ticker":"PSIX","date":"2015-01-20","pret":0.08956,"close":43.11}
{"ticker":"PSIX","date":"2015-01-21","pret":-0.05518,"close":44.32}
{"ticker":"PSIX","date":"2015-01-22","pret":0.03794,"close":44.51}
{"ticker":"PSIX","date":"2015-01-23","pret":-0.00716,"close":43.52}
{"ticker":"PSIX","date":"2015-01-26","pret":-0.0211,"close":44.33}
{"ticker":"PSIX","date":"2015-01-27","pret":-0.00621,"close":42.3}
{"ticker":"PSIX","date":"2015-01-28","pret":-0.01934,"close":42}
{"ticker":"PSIX","date":"2015-01-29","pret":-0.00212,"close":42.71}
{"ticker":"PSIX","date":"2015-01-30","pret":0.00024,"close":44.22}
{"ticker":"PSIX","date":"2015-02-02","pret":0.04876,"close":46.17}
{"ticker":"PSIX","date":"2015-02-03","pret":0.04198,"close":49.56}
{"ticker":"PSIX","date":"2015-02-04","pret":0.04975,"close":46.42}
{"ticker":"PSIX","date":"2015-02-05","pret":-0.04932,"close":47.4}
{"ticker":"PSIX","date":"2015-02-06","pret":0.01812,"close":48.45}
{"ticker":"PSIX","date":"2015-02-09","pret":0.01925,"close":50.17}
{"ticker":"PSIX","date":"2015-02-10","pret":0.04419,"close":49.08}
{"ticker":"PSIX","date":"2015-02-11","pret":-0.03368,"close":49.48}
{"ticker":"PSIX","date":"2015-02-12","pret":0.02591,"close":49.83}
{"ticker":"PSIX","date":"2015-02-13","pret":0.0024,"close":51.65}
{"ticker":"PSIX","date":"2015-02-17","pret":0.0252,"close":50.01}
{"ticker":"PSIX","date":"2015-02-18","pret":-0.03481,"close":50.27}
{"ticker":"PSIX","date":"2015-02-19","pret":-0.00101,"close":50.09}
{"ticker":"PSIX","date":"2015-02-20","pret":0.00763,"close":50.89}
{"ticker":"PSIX","date":"2015-02-23","pret":0.00459,"close":49.61}
{"ticker":"PSIX","date":"2015-02-24","pret":-0.00599,"close":50.25}
{"ticker":"PSIX","date":"2015-02-25","pret":0.0016,"close":51.89}
{"ticker":"PSIX","date":"2015-02-26","pret":0.0369,"close":54.82}
{"ticker":"PSIX","date":"2015-02-27","pret":0.1221,"close":56.53}
{"ticker":"PSIX","date":"2015-03-02","pret":-0.0317,"close":57.81}
{"ticker":"PSIX","date":"2015-03-03","pret":0.01779,"close":56.01}
{"ticker":"PSIX","date":"2015-03-04","pret":-0.03216,"close":57}
{"ticker":"PSIX","date":"2015-03-05","pret":0.01436,"close":57.79}
{"ticker":"PSIX","date":"2015-03-06","pret":0.01364,"close":58.68}
{"ticker":"PSIX","date":"2015-03-09","pret":0.02673,"close":57.04}
{"ticker":"PSIX","date":"2015-03-10","pret":-0.0508,"close":57.65}
{"ticker":"PSIX","date":"2015-03-11","pret":0.02338,"close":59.12}
{"ticker":"PSIX","date":"2015-03-12","pret":0.02962,"close":61.18}
{"ticker":"PSIX","date":"2015-03-13","pret":0.02729,"close":59.86}
{"ticker":"PSIX","date":"2015-03-16","pret":-0.01522,"close":58.79}
{"ticker":"PSIX","date":"2015-03-17","pret":-0.01123,"close":59.73}
{"ticker":"PSIX","date":"2015-03-18","pret":0.00437,"close":63.39}
{"ticker":"PSIX","date":"2015-03-19","pret":0.05485,"close":63.17}
{"ticker":"PSIX","date":"2015-03-20","pret":0.012,"close":64.71}
{"ticker":"PSIX","date":"2015-03-23","pret":0.01201,"close":63.61}
{"ticker":"PSIX","date":"2015-03-24","pret":-0.0106,"close":63.85}
{"ticker":"PSIX","date":"2015-03-25","pret":0.00641,"close":62.02}
{"ticker":"PSIX","date":"2015-03-26","pret":-0.03293,"close":61.94}
{"ticker":"PSIX","date":"2015-03-27","pret":-0.0029,"close":62.16}
{"ticker":"PSIX","date":"2015-03-30","pret":0.01283,"close":63.57}
{"ticker":"PSIX","date":"2015-03-31","pret":0.00445,"close":64.29}
{"ticker":"PSIX","date":"2015-04-01","pret":0.01761,"close":64.84}
{"ticker":"PSIX","date":"2015-04-02","pret":0.00249,"close":64.42}
{"ticker":"PSIX","date":"2015-04-06","pret":-0.00202,"close":66.29}
{"ticker":"PSIX","date":"2015-04-07","pret":0.03476,"close":68.54}
{"ticker":"PSIX","date":"2015-04-08","pret":0.03038,"close":66.79}
{"ticker":"PSIX","date":"2015-04-09","pret":-0.02588,"close":64.83}
{"ticker":"PSIX","date":"2015-04-10","pret":-0.01403,"close":65.01}
{"ticker":"PSIX","date":"2015-04-13","pret":-0.0087,"close":64.52}
{"ticker":"PSIX","date":"2015-04-14","pret":-0.00692,"close":67.24}
{"ticker":"PSIX","date":"2015-04-15","pret":0.04215,"close":69.65}
{"ticker":"PSIX","date":"2015-04-16","pret":0.02325,"close":68.16}
{"ticker":"PSIX","date":"2015-04-17","pret":-0.02399,"close":65.84}
{"ticker":"PSIX","date":"2015-04-20","pret":-0.02276,"close":66.18}
{"ticker":"PSIX","date":"2015-04-21","pret":0.00634,"close":65.39}
{"ticker":"PSIX","date":"2015-04-22","pret":-0.01196,"close":64.15}
{"ticker":"PSIX","date":"2015-04-23","pret":-0.02171,"close":64.29}
{"ticker":"PSIX","date":"2015-04-24","pret":0.00078,"close":64.1}
{"ticker":"PSIX","date":"2015-04-27","pret":-0.00171,"close":62.81}
{"ticker":"PSIX","date":"2015-04-28","pret":-0.01476,"close":64.35}
{"ticker":"PSIX","date":"2015-04-29","pret":0.01195,"close":64.75}
{"ticker":"PSIX","date":"2015-04-30","pret":0.0115,"close":63.8}
{"ticker":"PSIX","date":"2015-05-01","pret":-0.01009,"close":63.98}
{"ticker":"PSIX","date":"2015-05-04","pret":-0.00125,"close":63.99}
{"ticker":"PSIX","date":"2015-05-05","pret":0.00265,"close":63.61}
{"ticker":"PSIX","date":"2015-05-06","pret":-0.00062,"close":65.44}
{"ticker":"PSIX","date":"2015-05-07","pret":0.02022,"close":65.1}
{"ticker":"PSIX","date":"2015-05-08","pret":0.02713,"close":58.42}
{"ticker":"PSIX","date":"2015-05-11","pret":-0.13547,"close":57.5}
{"ticker":"PSIX","date":"2015-05-12","pret":-0.02273,"close":56.64}
{"ticker":"PSIX","date":"2015-05-13","pret":-0.00928,"close":57.03}
{"ticker":"PSIX","date":"2015-05-14","pret":0.00753,"close":56.9}
{"ticker":"PSIX","date":"2015-05-15","pret":-0.00613,"close":57.14}
{"ticker":"PSIX","date":"2015-05-18","pret":0.007,"close":56.39}
{"ticker":"PSIX","date":"2015-05-19","pret":-0.01369,"close":56.06}
{"ticker":"PSIX","date":"2015-05-20","pret":-0.00923,"close":56.04}
{"ticker":"PSIX","date":"2015-05-21","pret":0.00125,"close":55.55}
{"ticker":"PSIX","date":"2015-05-22","pret":-0.01436,"close":55.39}
{"ticker":"PSIX","date":"2015-05-26","pret":-0.00981,"close":52.17}
{"ticker":"PSIX","date":"2015-05-27","pret":-0.05554,"close":53.03}
{"ticker":"PSIX","date":"2015-05-28","pret":0.01665,"close":51.92}
{"ticker":"PSIX","date":"2015-05-29","pret":-0.01145,"close":55}
{"ticker":"PSIX","date":"2015-06-01","pret":0.04632,"close":53.92}
{"ticker":"PSIX","date":"2015-06-02","pret":-0.01365,"close":53.2}
{"ticker":"PSIX","date":"2015-06-03","pret":-0.01932,"close":53.83}
{"ticker":"PSIX","date":"2015-06-04","pret":0.01672,"close":53.53}
{"ticker":"PSIX","date":"2015-06-05","pret":-0.00692,"close":53.64}
{"ticker":"PSIX","date":"2015-06-08","pret":0.00524,"close":53.19}
{"ticker":"PSIX","date":"2015-06-09","pret":-0.00224,"close":52.66}
{"ticker":"PSIX","date":"2015-06-10","pret":-0.01318,"close":53.15}
{"ticker":"PSIX","date":"2015-06-11","pret":0.01055,"close":53.5}
{"ticker":"PSIX","date":"2015-06-12","pret":0.00038,"close":54.31}
{"ticker":"PSIX","date":"2015-06-15","pret":0.01063,"close":53.71}
{"ticker":"PSIX","date":"2015-06-16","pret":-0.00819,"close":53.28}
{"ticker":"PSIX","date":"2015-06-17","pret":0.00336,"close":52.13}
{"ticker":"PSIX","date":"2015-06-18","pret":-0.02988,"close":52.99}
{"ticker":"PSIX","date":"2015-06-19","pret":0.01996,"close":53.96}
{"ticker":"PSIX","date":"2015-06-22","pret":0.02729,"close":53.88}
{"ticker":"PSIX","date":"2015-06-23","pret":-0.01234,"close":54.31}
{"ticker":"PSIX","date":"2015-06-24","pret":0.00093,"close":52.01}
{"ticker":"PSIX","date":"2015-06-25","pret":-0.02989,"close":51.44}
{"ticker":"PSIX","date":"2015-06-26","pret":0.01101,"close":54.95}
{"ticker":"PSIX","date":"2015-06-29","pret":0.03213,"close":52.5}
{"ticker":"PSIX","date":"2015-06-30","pret":-0.03933,"close":54.02}
{"ticker":"PSIX","date":"2015-07-01","pret":0.03199,"close":51.31}
{"ticker":"PSIX","date":"2015-07-02","pret":-0.05916,"close":51.31}
{"ticker":"PSIX","date":"2015-07-06","pret":-0.00392,"close":51.13}
{"ticker":"PSIX","date":"2015-07-07","pret":0.0002,"close":51.64}
{"ticker":"PSIX","date":"2015-07-08","pret":0.00255,"close":51.38}
{"ticker":"PSIX","date":"2015-07-09","pret":0.01398,"close":51}
{"ticker":"PSIX","date":"2015-07-10","pret":-0.01183,"close":51.22}
{"ticker":"PSIX","date":"2015-07-13","pret":0.0002,"close":52.31}
{"ticker":"PSIX","date":"2015-07-14","pret":0.02353,"close":54.22}
{"ticker":"PSIX","date":"2015-07-15","pret":0.03096,"close":51.63}
{"ticker":"PSIX","date":"2015-07-16","pret":-0.03746,"close":50.96}
{"ticker":"PSIX","date":"2015-07-17","pret":-0.01976,"close":51.04}
{"ticker":"PSIX","date":"2015-07-20","pret":-0.00471,"close":50.23}
{"ticker":"PSIX","date":"2015-07-21","pret":-0.01465,"close":50.58}
{"ticker":"PSIX","date":"2015-07-22","pret":0.001,"close":49.8}
{"ticker":"PSIX","date":"2015-07-23","pret":-0.0076,"close":45.38}
{"ticker":"PSIX","date":"2015-07-24","pret":-0.08986,"close":43.56}
{"ticker":"PSIX","date":"2015-07-27","pret":-0.05881,"close":41.59}
{"ticker":"PSIX","date":"2015-07-28","pret":-0.02477,"close":40.97}
{"ticker":"PSIX","date":"2015-07-29","pret":-0.01832,"close":42.09}
{"ticker":"PSIX","date":"2015-07-30","pret":0.01664,"close":41.19}
{"ticker":"PSIX","date":"2015-07-31","pret":-0.00937,"close":41.48}
{"ticker":"PSIX","date":"2015-08-03","pret":-0.00193,"close":40.49}
{"ticker":"PSIX","date":"2015-08-04","pret":-0.02276,"close":40.81}
{"ticker":"PSIX","date":"2015-08-05","pret":0.01547,"close":40.11}
{"ticker":"PSIX","date":"2015-08-06","pret":-0.15896,"close":36.26}
{"ticker":"PSIX","date":"2015-08-07","pret":0.0326,"close":33.59}
{"ticker":"PSIX","date":"2015-08-10","pret":-0.07283,"close":34.24}
{"ticker":"PSIX","date":"2015-08-11","pret":0.00947,"close":32.8}
{"ticker":"PSIX","date":"2015-08-12","pret":-0.03569,"close":32.89}
{"ticker":"PSIX","date":"2015-08-13","pret":0,"close":31.33}
{"ticker":"PSIX","date":"2015-08-14","pret":-0.04082,"close":32.04}
{"ticker":"PSIX","date":"2015-08-17","pret":0.01138,"close":31.4}
{"ticker":"PSIX","date":"2015-08-18","pret":-0.02322,"close":29.92}
{"ticker":"PSIX","date":"2015-08-19","pret":-0.0097,"close":30.97}
{"ticker":"PSIX","date":"2015-08-20","pret":-0.00326,"close":30.82}
{"ticker":"PSIX","date":"2015-08-21","pret":-0.01049,"close":29.73}
{"ticker":"PSIX","date":"2015-08-24","pret":-0.08059,"close":28.64}
{"ticker":"PSIX","date":"2015-08-25","pret":0.06933,"close":28.84}
{"ticker":"PSIX","date":"2015-08-26","pret":-0.0219,"close":29.1}
{"ticker":"PSIX","date":"2015-08-27","pret":0.00068,"close":29.36}
{"ticker":"PSIX","date":"2015-08-28","pret":-0.00923,"close":30.65}
{"ticker":"PSIX","date":"2015-08-31","pret":0.04599,"close":31.44}
{"ticker":"PSIX","date":"2015-09-01","pret":0.01466,"close":30.91}
{"ticker":"PSIX","date":"2015-09-02","pret":0.01285,"close":29.83}
{"ticker":"PSIX","date":"2015-09-03","pret":-0.04839,"close":29.1}
{"ticker":"PSIX","date":"2015-09-04","pret":-0.03546,"close":30.46}
{"ticker":"PSIX","date":"2015-09-08","pret":0.07003,"close":29.36}
{"ticker":"PSIX","date":"2015-09-09","pret":-0.04433,"close":28.3}
{"ticker":"PSIX","date":"2015-09-10","pret":-0.04816,"close":29.35}
{"ticker":"PSIX","date":"2015-09-11","pret":0.03899,"close":29.29}
{"ticker":"PSIX","date":"2015-09-14","pret":-0.00137,"close":29.07}
{"ticker":"PSIX","date":"2015-09-15","pret":-0.00377,"close":30.44}
{"ticker":"PSIX","date":"2015-09-16","pret":0.04233,"close":30.9}
{"ticker":"PSIX","date":"2015-09-17","pret":0.00949,"close":29.01}
{"ticker":"PSIX","date":"2015-09-18","pret":-0.06044,"close":27.99}
{"ticker":"PSIX","date":"2015-09-21","pret":-0.01852,"close":28.48}
{"ticker":"PSIX","date":"2015-09-22","pret":-0.00637,"close":28.01}
{"ticker":"PSIX","date":"2015-09-23","pret":0.00036,"close":25.8}
{"ticker":"PSIX","date":"2015-09-24","pret":-0.0999,"close":25.85}
{"ticker":"PSIX","date":"2015-09-25","pret":0.02133,"close":24.1}
{"ticker":"PSIX","date":"2015-09-28","pret":-0.08694,"close":22.87}
{"ticker":"PSIX","date":"2015-09-29","pret":-0.04582,"close":22.67}
{"ticker":"PSIX","date":"2015-09-30","pret":-0.00483,"close":22.71}
{"ticker":"PSIX","date":"2015-10-01","pret":0.01789,"close":22.83}
{"ticker":"PSIX","date":"2015-10-02","pret":-0.01833,"close":22.7}
{"ticker":"PSIX","date":"2015-10-05","pret":0.01226,"close":24.37}
{"ticker":"PSIX","date":"2015-10-06","pret":0.06812,"close":24.33}
{"ticker":"PSIX","date":"2015-10-07","pret":0.00608,"close":25.53}
{"ticker":"PSIX","date":"2015-10-08","pret":0.02671,"close":28.17}
{"ticker":"PSIX","date":"2015-10-09"}
{"ticker":"PSIX","date":"2015-10-12","pret":0.07501,"close":25.03}
{"ticker":"PSIX","date":"2015-10-13","pret":-0.09327,"close":24.35}
{"ticker":"PSIX","date":"2015-10-14","pret":-0.02187,"close":25.54}
{"ticker":"PSIX","date":"2015-10-15","pret":0.04602,"close":25.96}
{"ticker":"PSIX","date":"2015-10-16","pret":0.0209,"close":24.48}
{"ticker":"PSIX","date":"2015-10-19","pret":-0.07184,"close":24.41}
{"ticker":"PSIX","date":"2015-10-20","pret":0.00493,"close":24.27}
{"ticker":"PSIX","date":"2015-10-21","pret":0.00204,"close":23.63}
{"ticker":"PSIX","date":"2015-10-22","pret":-0.03366,"close":22.76}
{"ticker":"PSIX","date":"2015-10-23","pret":-0.03571,"close":24.46}
{"ticker":"PSIX","date":"2015-10-26","pret":0.06281,"close":24.23}
{"ticker":"PSIX","date":"2015-10-27","pret":-0.00785,"close":21.36}
{"ticker":"PSIX","date":"2015-10-28","pret":-0.17686,"close":18.59}
{"ticker":"PSIX","date":"2015-10-29","pret":-0.09003,"close":18.01}
{"ticker":"PSIX","date":"2015-10-30","pret":-0.02689,"close":18.04}
{"ticker":"PSIX","date":"2015-11-02","pret":0.00222,"close":18.04}
{"ticker":"PSIX","date":"2015-11-03","pret":-0.00612,"close":18.6}
{"ticker":"PSIX","date":"2015-11-04","pret":0.04316,"close":17.75}
{"ticker":"PSIX","date":"2015-11-05","pret":-0.05383,"close":17.81}
{"ticker":"PSIX","date":"2015-11-06","pret":-0.00736,"close":18.46}
{"ticker":"PSIX","date":"2015-11-09","pret":0.04936,"close":17.65}
{"ticker":"PSIX","date":"2015-11-10","pret":-0.04595,"close":19.31}
{"ticker":"PSIX","date":"2015-11-11","pret":0.0904,"close":18.83}
{"ticker":"PSIX","date":"2015-11-12","pret":-0.04013,"close":18.31}
{"ticker":"PSIX","date":"2015-11-13","pret":-0.01356,"close":18.56}
{"ticker":"PSIX","date":"2015-11-16","pret":0.01248,"close":19.03}
{"ticker":"PSIX","date":"2015-11-17","pret":0.02976,"close":19.2}
{"ticker":"PSIX","date":"2015-11-18","pret":0.01558,"close":20.24}
{"ticker":"PSIX","date":"2015-11-19","pret":0.06438,"close":20.15}
{"ticker":"PSIX","date":"2015-11-20","pret":-0.0215,"close":21.37}
{"ticker":"PSIX","date":"2015-11-23","pret":0.0571,"close":21.56}
{"ticker":"PSIX","date":"2015-11-24","pret":0.00697,"close":21.45}
{"ticker":"PSIX","date":"2015-11-25","pret":-0.01258,"close":21.79}
{"ticker":"PSIX","date":"2015-11-26"}
{"ticker":"PSIX","date":"2015-11-27","pret":0.01351,"close":23.4}
{"ticker":"PSIX","date":"2015-11-30","pret":0.08512,"close":23.54}
{"ticker":"PSIX","date":"2015-12-01","pret":0.00382,"close":23.99}
{"ticker":"PSIX","date":"2015-12-02","pret":0.01513,"close":23.2}
{"ticker":"PSIX","date":"2015-12-03","pret":-0.03178,"close":23.18}
{"ticker":"PSIX","date":"2015-12-04","pret":-0.00129,"close":23.53}
{"ticker":"PSIX","date":"2015-12-07","pret":0.00344,"close":21.43}
{"ticker":"PSIX","date":"2015-12-08","pret":-0.09501,"close":21.03}
{"ticker":"PSIX","date":"2015-12-09","pret":-0.00142,"close":21.35}
{"ticker":"PSIX","date":"2015-12-10","pret":0.00848,"close":23.01}
{"ticker":"PSIX","date":"2015-12-11","pret":0.05431,"close":22.46}
{"ticker":"PSIX","date":"2015-12-14","pret":-0.00401,"close":21.32}
{"ticker":"PSIX","date":"2015-12-15","pret":-0.04703,"close":20.97}
{"ticker":"PSIX","date":"2015-12-16","pret":-0.01697,"close":21.71}
{"ticker":"PSIX","date":"2015-12-17"}
{"ticker":"PSIX","date":"2015-12-18","pret":0.0309,"close":21.4}
{"ticker":"PSIX","date":"2015-12-21","pret":-0.00323,"close":20.27}
{"ticker":"PSIX","date":"2015-12-22","pret":-0.06596,"close":19.98}
{"ticker":"PSIX","date":"2015-12-23","pret":0.00247,"close":20.91}
{"ticker":"PSIX","date":"2015-12-24","pret":0.04009,"close":20.84}
{"ticker":"PSIX","date":"2015-12-28","pret":-0.02009,"close":18.66}
{"ticker":"PSIX","date":"2015-12-29","pret":-0.09362,"close":18.06}
{"ticker":"PSIX","date":"2015-12-30","pret":-0.05004,"close":17.57}
{"ticker":"PSIX","date":"2015-12-31","pret":-0.01971,"close":18.25}
{"ticker":"PSIX","date":"2016-01-04","pret":0.03301,"close":17.91}
{"ticker":"PSIX","date":"2016-01-05","pret":-0.00996,"close":18.05}
{"ticker":"PSMT","date":"2015-01-02","pret":0.00022,"close":89.8}
{"ticker":"PSMT","date":"2015-01-05","pret":-0.02572,"close":89.7}
{"ticker":"PSMT","date":"2015-01-06","pret":0.00491,"close":89.85}
{"ticker":"PSMT","date":"2015-01-07","pret":0.01106,"close":91.59}
{"ticker":"PSMT","date":"2015-01-08","pret":0.01615,"close":93.35}
{"ticker":"PSMT","date":"2015-01-09","pret":0.00755,"close":83.91}
{"ticker":"PSMT","date":"2015-01-12","pret":-0.10242,"close":85.41}
{"ticker":"PSMT","date":"2015-01-13","pret":0.02515,"close":85.77}
{"ticker":"PSMT","date":"2015-01-14","pret":-0.01638,"close":83.43}
{"ticker":"PSMT","date":"2015-01-15","pret":-0.01235,"close":82.79}
{"ticker":"PSMT","date":"2015-01-16","pret":-0.01226,"close":83.9}
{"ticker":"PSMT","date":"2015-01-20","pret":0.01572,"close":84.37}
{"ticker":"PSMT","date":"2015-01-21","pret":0.0025,"close":84.8}
{"ticker":"PSMT","date":"2015-01-22","pret":0.01368,"close":88}
{"ticker":"PSMT","date":"2015-01-23","pret":0.03046,"close":88.95}
{"ticker":"PSMT","date":"2015-01-26","pret":0.00679,"close":89.21}
{"ticker":"PSMT","date":"2015-01-27","pret":-0.01501,"close":86.49}
{"ticker":"PSMT","date":"2015-01-28","pret":-0.00782,"close":83.76}
{"ticker":"PSMT","date":"2015-01-29","pret":-0.03119,"close":83.81}
{"ticker":"PSMT","date":"2015-01-30","pret":-0.0103,"close":81.78}
{"ticker":"PSMT","date":"2015-02-02","pret":-0.01089,"close":82.31}
{"ticker":"PSMT","date":"2015-02-03","pret":0.0057,"close":84.44}
{"ticker":"PSMT","date":"2015-02-04","pret":0.01334,"close":84.82}
{"ticker":"PSMT","date":"2015-02-05","pret":0.01646,"close":86.3}
{"ticker":"PSMT","date":"2015-02-06","pret":0.01584,"close":87.14}
{"ticker":"PSMT","date":"2015-02-09","pret":0.00553,"close":85.92}
{"ticker":"PSMT","date":"2015-02-10","pret":-0.00484,"close":83.84}
{"ticker":"PSMT","date":"2015-02-11","pret":-0.03946,"close":83.01}
{"ticker":"PSMT","date":"2015-02-12","pret":0.00108,"close":84.4}
{"ticker":"PSMT","date":"2015-02-13","pret":0.01323,"close":84.79}
{"ticker":"PSMT","date":"2015-02-17","pret":-0.00095,"close":83.02}
{"ticker":"PSMT","date":"2015-02-18","pret":-0.02084,"close":82.77}
{"ticker":"PSMT","date":"2015-02-19","pret":-0.00242,"close":82.06}
{"ticker":"PSMT","date":"2015-02-20","pret":-0.00206,"close":82.42}
{"ticker":"PSMT","date":"2015-02-23","pret":0.00122,"close":81.8}
{"ticker":"PSMT","date":"2015-02-24","pret":-0.00328,"close":81.28}
{"ticker":"PSMT","date":"2015-02-25","pret":-0.01201,"close":81.06}
{"ticker":"PSMT","date":"2015-02-26","pret":0.00148,"close":80.35}
{"ticker":"PSMT","date":"2015-02-27","pret":-0.01289,"close":79.44}
{"ticker":"PSMT","date":"2015-03-02","pret":-0.01078,"close":77.92}
{"ticker":"PSMT","date":"2015-03-03","pret":-0.01512,"close":76.84}
{"ticker":"PSMT","date":"2015-03-04","pret":-0.02004,"close":75.2}
{"ticker":"PSMT","date":"2015-03-05","pret":-0.01394,"close":75.27}
{"ticker":"PSMT","date":"2015-03-06","pret":-0.01105,"close":76.94}
{"ticker":"PSMT","date":"2015-03-09","pret":0.03007,"close":78.15}
{"ticker":"PSMT","date":"2015-03-10","pret":0.00738,"close":76.29}
{"ticker":"PSMT","date":"2015-03-11","pret":-0.01704,"close":76.37}
{"ticker":"PSMT","date":"2015-03-12","pret":0.01018,"close":79.41}
{"ticker":"PSMT","date":"2015-03-13","pret":0.03082,"close":78.69}
{"ticker":"PSMT","date":"2015-03-16","pret":-0.0024,"close":80}
{"ticker":"PSMT","date":"2015-03-17","pret":0.00704,"close":79.95}
{"ticker":"PSMT","date":"2015-03-18","pret":-0.00314,"close":80.01}
{"ticker":"PSMT","date":"2015-03-19","pret":0.00214,"close":79.21}
{"ticker":"PSMT","date":"2015-03-20","pret":-0.00063,"close":79.86}
{"ticker":"PSMT","date":"2015-03-23","pret":0.00088,"close":80.03}
{"ticker":"PSMT","date":"2015-03-24","pret":0.0065,"close":81.9}
{"ticker":"PSMT","date":"2015-03-25","pret":0.02352,"close":80.96}
{"ticker":"PSMT","date":"2015-03-26","pret":-0.01768,"close":81.84}
{"ticker":"PSMT","date":"2015-03-27","pret":0.01756,"close":83.33}
{"ticker":"PSMT","date":"2015-03-30","pret":0.01786,"close":84.67}
{"ticker":"PSMT","date":"2015-03-31","pret":0.00952,"close":84.98}
{"ticker":"PSMT","date":"2015-04-01","pret":0.00308,"close":84.2}
{"ticker":"PSMT","date":"2015-04-02","pret":-0.00782,"close":84.77}
{"ticker":"PSMT","date":"2015-04-06","pret":-0.00024,"close":86.03}
{"ticker":"PSMT","date":"2015-04-07","pret":0.02015,"close":85.11}
{"ticker":"PSMT","date":"2015-04-08","pret":-0.00327,"close":85.1}
{"ticker":"PSMT","date":"2015-04-09","pret":0.00012,"close":85.24}
{"ticker":"PSMT","date":"2015-04-10","pret":-0.03417,"close":82.12}
{"ticker":"PSMT","date":"2015-04-13","pret":-0.0017,"close":81.23}
{"ticker":"PSMT","date":"2015-04-14","pret":-0.01836,"close":79.6}
{"ticker":"PSMT","date":"2015-04-15","pret":-0.01456,"close":79.28}
{"ticker":"PSMT","date":"2015-04-16","pret":-0.00894,"close":80.58}
{"ticker":"PSMT","date":"2015-04-17","pret":0.01145,"close":79.2}
{"ticker":"PSMT","date":"2015-04-20","pret":-0.00038,"close":81.01}
{"ticker":"PSMT","date":"2015-04-21","pret":0.01798,"close":80.83}
{"ticker":"PSMT","date":"2015-04-22","pret":-0.00406,"close":80.06}
{"ticker":"PSMT","date":"2015-04-23","pret":-0.01604,"close":82.74}
{"ticker":"PSMT","date":"2015-04-24","pret":0.03716,"close":83.67}
{"ticker":"PSMT","date":"2015-04-27","pret":0.01272,"close":83.68}
{"ticker":"PSMT","date":"2015-04-28","pret":-0.00299,"close":83.76}
{"ticker":"PSMT","date":"2015-04-29","pret":0,"close":82.86}
{"ticker":"PSMT","date":"2015-04-30","pret":-0.01264,"close":80.46}
{"ticker":"PSMT","date":"2015-05-01","pret":-0.02366,"close":80.79}
{"ticker":"PSMT","date":"2015-05-04","pret":0.0052,"close":81.49}
{"ticker":"PSMT","date":"2015-05-05","pret":-0.00012,"close":80.77}
{"ticker":"PSMT","date":"2015-05-06","pret":-0.00074,"close":79.81}
{"ticker":"PSMT","date":"2015-05-07","pret":-0.0192,"close":80.94}
{"ticker":"PSMT","date":"2015-05-08","pret":0.02573,"close":80.98}
{"ticker":"PSMT","date":"2015-05-11","pret":-0.00258,"close":81.34}
{"ticker":"PSMT","date":"2015-05-12","pret":-0.00234,"close":81.12}
{"ticker":"PSMT","date":"2015-05-13","pret":-0.00123,"close":81.05}
{"ticker":"PSMT","date":"2015-05-14","pret":0.00456,"close":80.38}
{"ticker":"PSMT","date":"2015-05-15","pret":-0.01212,"close":81.3}
{"ticker":"PSMT","date":"2015-05-18","pret":0.01187,"close":83.83}
{"ticker":"PSMT","date":"2015-05-19","pret":0.02477,"close":83.56}
{"ticker":"PSMT","date":"2015-05-20","pret":0.00287,"close":83.98}
{"ticker":"PSMT","date":"2015-05-21","pret":0.00167,"close":83.99}
{"ticker":"PSMT","date":"2015-05-22","pret":0.00179,"close":82.99}
{"ticker":"PSMT","date":"2015-05-26","pret":-0.0138,"close":81.97}
{"ticker":"PSMT","date":"2015-05-27","pret":-0.00947,"close":82.27}
{"ticker":"PSMT","date":"2015-05-28","pret":0.00012,"close":82.25}
{"ticker":"PSMT","date":"2015-05-29","pret":-0.00012,"close":81.54}
{"ticker":"PSMT","date":"2015-06-01","pret":0.00134,"close":81.48}
{"ticker":"PSMT","date":"2015-06-02","pret":-0.01164,"close":82.65}
{"ticker":"PSMT","date":"2015-06-03","pret":0.02266,"close":83.25}
{"ticker":"PSMT","date":"2015-06-04","pret":-0.00096,"close":82.47}
{"ticker":"PSMT","date":"2015-06-05","pret":-0.00302,"close":84.18}
{"ticker":"PSMT","date":"2015-06-08","pret":0.01417,"close":84.5}
{"ticker":"PSMT","date":"2015-06-09","pret":0.00678,"close":84.55}
{"ticker":"PSMT","date":"2015-06-10","pret":0.00708,"close":86.21}
{"ticker":"PSMT","date":"2015-06-11","pret":0.01448,"close":86.8}
{"ticker":"PSMT","date":"2015-06-12","pret":0.00382,"close":85.78}
{"ticker":"PSMT","date":"2015-06-15","pret":-0.01431,"close":84.64}
{"ticker":"PSMT","date":"2015-06-16","pret":-0.01202,"close":85.87}
{"ticker":"PSMT","date":"2015-06-17","pret":0.01949,"close":86.64}
{"ticker":"PSMT","date":"2015-06-18","pret":0.01041,"close":88.32}
{"ticker":"PSMT","date":"2015-06-19","pret":0.0196,"close":88.27}
{"ticker":"PSMT","date":"2015-06-22","pret":0.00147,"close":89.72}
{"ticker":"PSMT","date":"2015-06-23","pret":0.0092,"close":90.96}
{"ticker":"PSMT","date":"2015-06-24","pret":0.01463,"close":90.37}
{"ticker":"PSMT","date":"2015-06-25","pret":-0.00264,"close":89.9}
{"ticker":"PSMT","date":"2015-06-26","pret":-0.00542,"close":90.83}
{"ticker":"PSMT","date":"2015-06-29","pret":0.00144,"close":91.07}
{"ticker":"PSMT","date":"2015-06-30","pret":0.01539,"close":91.24}
{"ticker":"PSMT","date":"2015-07-01","pret":0.00598,"close":91.87}
{"ticker":"PSMT","date":"2015-07-02","pret":-0.00195,"close":91.79}
{"ticker":"PSMT","date":"2015-07-06","pret":-0.0107,"close":91.9}
{"ticker":"PSMT","date":"2015-07-07","pret":0.01081,"close":93.1}
{"ticker":"PSMT","date":"2015-07-08","pret":0.00379,"close":92.02}
{"ticker":"PSMT","date":"2015-07-09","pret":0.00905,"close":91.85}
{"ticker":"PSMT","date":"2015-07-10","pret":-0.01676,"close":95.47}
{"ticker":"PSMT","date":"2015-07-13","pret":0.04697,"close":98}
{"ticker":"PSMT","date":"2015-07-14","pret":0.01937,"close":96.91}
{"ticker":"PSMT","date":"2015-07-15","pret":-0.00933,"close":98.65}
{"ticker":"PSMT","date":"2015-07-16","pret":0.01988,"close":100.61}
{"ticker":"PSMT","date":"2015-07-17","pret":0.0193,"close":100.77}
{"ticker":"PSMT","date":"2015-07-20","pret":-0.00228,"close":101.37}
{"ticker":"PSMT","date":"2015-07-21","pret":0.00386,"close":101.11}
{"ticker":"PSMT","date":"2015-07-22","pret":-0.00327,"close":102.75}
{"ticker":"PSMT","date":"2015-07-23","pret":0.02023,"close":101.26}
{"ticker":"PSMT","date":"2015-07-24","pret":-0.01213,"close":100.26}
{"ticker":"PSMT","date":"2015-07-27","pret":-0.02058,"close":100.12}
{"ticker":"PSMT","date":"2015-07-28","pret":0.01248,"close":96.82}
{"ticker":"PSMT","date":"2015-07-29","pret":-0.04049,"close":97.16}
{"ticker":"PSMT","date":"2015-07-30","pret":-0.003,"close":97.57}
{"ticker":"PSMT","date":"2015-07-31","pret":0.01184,"close":96.91}
{"ticker":"PSMT","date":"2015-08-03","pret":-0.00575,"close":95.05}
{"ticker":"PSMT","date":"2015-08-04","pret":-0.01934,"close":96.41}
{"ticker":"PSMT","date":"2015-08-05","pret":0.01955,"close":97.83}
{"ticker":"PSMT","date":"2015-08-06","pret":0.00892,"close":95.76}
{"ticker":"PSMT","date":"2015-08-07","pret":-0.02836,"close":94.99}
{"ticker":"PSMT","date":"2015-08-10","pret":0.00294,"close":95.19}
{"ticker":"PSMT","date":"2015-08-11","pret":-0.01285,"close":94}
{"ticker":"PSMT","date":"2015-08-12","pret":-0.01334,"close":93.17}
{"ticker":"PSMT","date":"2015-08-13","pret":0.00247,"close":93.64}
{"ticker":"PSMT","date":"2015-08-14","pret":0.00161,"close":94.83}
{"ticker":"PSMT","date":"2015-08-17","pret":0.01276,"close":95.39}
{"ticker":"PSMT","date":"2015-08-18","pret":0.00873,"close":94.08}
{"ticker":"PSMT","date":"2015-08-19","pret":-0.01765,"close":93.34}
{"ticker":"PSMT","date":"2015-08-20","pret":-0.0145,"close":91.13}
{"ticker":"PSMT","date":"2015-08-21","pret":-0.03031,"close":88.9}
{"ticker":"PSMT","date":"2015-08-24","pret":-0.05324,"close":84.63}
{"ticker":"PSMT","date":"2015-08-25","pret":0.02256,"close":82.41}
{"ticker":"PSMT","date":"2015-08-26","pret":-0.03035,"close":83.41}
{"ticker":"PSMT","date":"2015-08-27","pret":-0.00809,"close":85.64}
{"ticker":"PSMT","date":"2015-08-28","pret":0.01952,"close":85.78}
{"ticker":"PSMT","date":"2015-08-31","pret":-0.0007,"close":85.01}
{"ticker":"PSMT","date":"2015-09-01","pret":-0.02337,"close":82.55}
{"ticker":"PSMT","date":"2015-09-02","pret":0.00276,"close":84.52}
{"ticker":"PSMT","date":"2015-09-03","pret":0.00977,"close":83.49}
{"ticker":"PSMT","date":"2015-09-04","pret":-0.01987,"close":82.5}
{"ticker":"PSMT","date":"2015-09-08","pret":0.01178,"close":82.39}
{"ticker":"PSMT","date":"2015-09-09","pret":-0.01033,"close":83.27}
{"ticker":"PSMT","date":"2015-09-10","pret":-0.00145,"close":81.08}
{"ticker":"PSMT","date":"2015-09-11","pret":-0.02547,"close":80.97}
{"ticker":"PSMT","date":"2015-09-14","pret":0.00396,"close":81.58}
{"ticker":"PSMT","date":"2015-09-15","pret":0.00616,"close":80.91}
{"ticker":"PSMT","date":"2015-09-16","pret":-0.01173,"close":82.66}
{"ticker":"PSMT","date":"2015-09-17","pret":0.02708,"close":81.77}
{"ticker":"PSMT","date":"2015-09-18","pret":-0.02374,"close":78.92}
{"ticker":"PSMT","date":"2015-09-21","pret":-0.01597,"close":80.65}
{"ticker":"PSMT","date":"2015-09-22","pret":0.00427,"close":79.64}
{"ticker":"PSMT","date":"2015-09-23","pret":-0.00075,"close":79.71}
{"ticker":"PSMT","date":"2015-09-24","pret":-0.00704,"close":79.16}
{"ticker":"PSMT","date":"2015-09-25","pret":0.00855,"close":78.86}
{"ticker":"PSMT","date":"2015-09-28","pret":-0.01857,"close":76.99}
{"ticker":"PSMT","date":"2015-09-29","pret":-0.01698,"close":76.65}
{"ticker":"PSMT","date":"2015-09-30","pret":0.00401,"close":77.34}
{"ticker":"PSMT","date":"2015-10-01","pret":0.00103,"close":76.69}
{"ticker":"PSMT","date":"2015-10-02","pret":-0.02469,"close":78.14}
{"ticker":"PSMT","date":"2015-10-05","pret":0.04095,"close":79.59}
{"ticker":"PSMT","date":"2015-10-06","pret":0.00797,"close":78.18}
{"ticker":"PSMT","date":"2015-10-07","pret":-0.00936,"close":79.72}
{"ticker":"PSMT","date":"2015-10-08","pret":0.00836,"close":83.17}
{"ticker":"PSMT","date":"2015-10-09","pret":0.05028,"close":83.64}
{"ticker":"PSMT","date":"2015-10-12","pret":0.0012,"close":83.99}
{"ticker":"PSMT","date":"2015-10-13","pret":-0.00168,"close":83.73}
{"ticker":"PSMT","date":"2015-10-14","pret":0.00729,"close":80.8}
{"ticker":"PSMT","date":"2015-10-15","pret":-0.03342,"close":82.66}
{"ticker":"PSMT","date":"2015-10-16","pret":0.01745,"close":83.19}
{"ticker":"PSMT","date":"2015-10-19","pret":-0.0006,"close":85.2}
{"ticker":"PSMT","date":"2015-10-20","pret":0.03088,"close":83.52}
{"ticker":"PSMT","date":"2015-10-21","pret":-0.01586,"close":83.41}
{"ticker":"PSMT","date":"2015-10-22","pret":0.0025,"close":85.08}
{"ticker":"PSMT","date":"2015-10-23","pret":0.01804,"close":83.17}
{"ticker":"PSMT","date":"2015-10-26","pret":-0.03097,"close":82.86}
{"ticker":"PSMT","date":"2015-10-27","pret":-0.00133,"close":81.5}
{"ticker":"PSMT","date":"2015-10-28","pret":-0.01471,"close":84.19}
{"ticker":"PSMT","date":"2015-10-29","pret":0.02587,"close":86.1}
{"ticker":"PSMT","date":"2015-10-30","pret":0.02638,"close":85.98}
{"ticker":"PSMT","date":"2015-11-02","pret":-0.00174,"close":84.88}
{"ticker":"PSMT","date":"2015-11-03","pret":-0.01443,"close":86.51}
{"ticker":"PSMT","date":"2015-11-04","pret":0.02428,"close":86.2}
{"ticker":"PSMT","date":"2015-11-05","pret":-0.00764,"close":87.77}
{"ticker":"PSMT","date":"2015-11-06","pret":0.01476,"close":88.65}
{"ticker":"PSMT","date":"2015-11-09","pret":0.01444,"close":88.89}
{"ticker":"PSMT","date":"2015-11-10","pret":0.00056,"close":91.18}
{"ticker":"PSMT","date":"2015-11-11","pret":0.02901,"close":90.14}
{"ticker":"PSMT","date":"2015-11-12","pret":-0.01724,"close":90.17}
{"ticker":"PSMT","date":"2015-11-13","pret":-0.00357,"close":89.3}
{"ticker":"PSMT","date":"2015-11-16","pret":-0.00482,"close":92.35}
{"ticker":"PSMT","date":"2015-11-17","pret":0.04182,"close":92.99}
{"ticker":"PSMT","date":"2015-11-18","pret":0.01179,"close":95.74}
{"ticker":"PSMT","date":"2015-11-19","pret":0.01826,"close":96.7}
{"ticker":"PSMT","date":"2015-11-20","pret":0.01834,"close":95.91}
{"ticker":"PSMT","date":"2015-11-23","pret":-0.01188,"close":95.78}
{"ticker":"PSMT","date":"2015-11-24","pret":-0.00982,"close":96.68}
{"ticker":"PSMT","date":"2015-11-25","pret":0.01624,"close":97.26}
{"ticker":"PSMT","date":"2015-11-26"}
{"ticker":"PSMT","date":"2015-11-27","pret":0.00443,"close":96.95}
{"ticker":"PSMT","date":"2015-11-30","pret":-0.00278,"close":93.2}
{"ticker":"PSMT","date":"2015-12-01","pret":-0.03365,"close":93.8}
{"ticker":"PSMT","date":"2015-12-02","pret":-0.00107,"close":93.07}
{"ticker":"PSMT","date":"2015-12-03","pret":-0.00353,"close":93.09}
{"ticker":"PSMT","date":"2015-12-04","pret":-0.00172,"close":92.85}
{"ticker":"PSMT","date":"2015-12-07","pret":-0.0043,"close":88.4}
{"ticker":"PSMT","date":"2015-12-08","pret":-0.05675,"close":89.08}
{"ticker":"PSMT","date":"2015-12-09","pret":0.01089,"close":88.03}
{"ticker":"PSMT","date":"2015-12-10","pret":-0.0052,"close":87.79}
{"ticker":"PSMT","date":"2015-12-11","pret":-0.01785,"close":85.39}
{"ticker":"PSMT","date":"2015-12-14","pret":-0.01395,"close":85.03}
{"ticker":"PSMT","date":"2015-12-15","pret":0.00187,"close":85.15}
{"ticker":"PSMT","date":"2015-12-16","pret":-0.00339,"close":85.49}
{"ticker":"PSMT","date":"2015-12-17"}
{"ticker":"PSMT","date":"2015-12-18","pret":-0.03217,"close":81.47}
{"ticker":"PSMT","date":"2015-12-21","pret":-0.01157,"close":83.97}
{"ticker":"PSMT","date":"2015-12-22","pret":0.03337,"close":84.29}
{"ticker":"PSMT","date":"2015-12-23","pret":0.00308,"close":84.71}
{"ticker":"PSMT","date":"2015-12-24","pret":0.00047,"close":84.78}
{"ticker":"PSMT","date":"2015-12-28","pret":-0.00142,"close":84.74}
{"ticker":"PSMT","date":"2015-12-29","pret":0.00531,"close":83.43}
{"ticker":"PSMT","date":"2015-12-30","pret":-0.0184,"close":83.53}
{"ticker":"PSMT","date":"2015-12-31","pret":-0.00564,"close":82.99}
{"ticker":"PSMT","date":"2016-01-04","pret":-0.01934,"close":80.46}
{"ticker":"PSMT","date":"2016-01-05","pret":-0.00851,"close":80.84}
{"ticker":"PSTB","date":"2015-01-02","pret":-0.00406,"close":7.19}
{"ticker":"PSTB","date":"2015-01-05","pret":-0.03166,"close":7.06}
{"ticker":"PSTB","date":"2015-01-06","pret":-0.00843,"close":6.89}
{"ticker":"PSTB","date":"2015-01-07","pret":-0.02427,"close":7.02}
{"ticker":"PSTB","date":"2015-01-08","pret":0.01719,"close":7.08}
{"ticker":"PSTB","date":"2015-01-09","pret":0.00284,"close":6.83}
{"ticker":"PSTB","date":"2015-01-12","pret":-0.03459,"close":6.79}
{"ticker":"PSTB","date":"2015-01-13","pret":-0.00294,"close":6.8}
{"ticker":"PSTB","date":"2015-01-14","pret":-0.01035,"close":6.74}
{"ticker":"PSTB","date":"2015-01-15","pret":0,"close":6.67}
{"ticker":"PSTB","date":"2015-01-16","pret":-0.01497,"close":6.77}
{"ticker":"PSTB","date":"2015-01-20","pret":0.0209,"close":6.71}
{"ticker":"PSTB","date":"2015-01-21","pret":-0.01189,"close":6.66}
{"ticker":"PSTB","date":"2015-01-22","pret":0.00596,"close":6.92}
{"ticker":"PSTB","date":"2015-01-23","pret":0.02639,"close":6.84}
{"ticker":"PSTB","date":"2015-01-26","pret":-0.01605,"close":6.79}
{"ticker":"PSTB","date":"2015-01-27","pret":-0.00886,"close":6.73}
{"ticker":"PSTB","date":"2015-01-28","pret":0.00592,"close":6.6}
{"ticker":"PSTB","date":"2015-01-29","pret":-0.02842,"close":6.67}
{"ticker":"PSTB","date":"2015-01-30","pret":-0.00762,"close":6.7}
{"ticker":"PSTB","date":"2015-02-02","pret":0.02417,"close":6.82}
{"ticker":"PSTB","date":"2015-02-03","pret":0.01922,"close":6.83}
{"ticker":"PSTB","date":"2015-02-04","pret":-0.00146,"close":6.91}
{"ticker":"PSTB","date":"2015-02-05","pret":0.02032,"close":7.08}
{"ticker":"PSTB","date":"2015-02-06","pret":0.01568,"close":7.14}
{"ticker":"PSTB","date":"2015-02-09","pret":0.00985,"close":7.04}
{"ticker":"PSTB","date":"2015-02-10","pret":-0.0028,"close":6.9}
{"ticker":"PSTB","date":"2015-02-11","pret":-0.03574,"close":6.84}
{"ticker":"PSTB","date":"2015-02-12","pret":0,"close":6.9}
{"ticker":"PSTB","date":"2015-02-13","pret":0.00725,"close":6.94}
{"ticker":"PSTB","date":"2015-02-17","pret":0.0072,"close":6.94}
{"ticker":"PSTB","date":"2015-02-18","pret":-0.00865,"close":6.9}
{"ticker":"PSTB","date":"2015-02-19","pret":-0.0029,"close":6.99}
{"ticker":"PSTB","date":"2015-02-20","pret":0.01727,"close":6.99}
{"ticker":"PSTB","date":"2015-02-23","pret":-0.0086,"close":6.88}
{"ticker":"PSTB","date":"2015-02-24","pret":-0.00577,"close":6.89}
{"ticker":"PSTB","date":"2015-02-25","pret":0,"close":6.87}
{"ticker":"PSTB","date":"2015-02-26","pret":-0.01018,"close":6.83}
{"ticker":"PSTB","date":"2015-02-27","pret":-0.00586,"close":6.8}
{"ticker":"PSTB","date":"2015-03-02","pret":0,"close":6.84}
{"ticker":"PSTB","date":"2015-03-03","pret":0,"close":6.8}
{"ticker":"PSTB","date":"2015-03-04","pret":-0.00295,"close":6.76}
{"ticker":"PSTB","date":"2015-03-05","pret":0.00147,"close":6.73}
{"ticker":"PSTB","date":"2015-03-06","pret":-0.01783,"close":6.66}
{"ticker":"PSTB","date":"2015-03-09","pret":0.00299,"close":6.68}
{"ticker":"PSTB","date":"2015-03-10","pret":-0.01203,"close":6.6}
{"ticker":"PSTB","date":"2015-03-11","pret":-0.00303,"close":6.6}
{"ticker":"PSTB","date":"2015-03-12","pret":0.01207,"close":6.89}
{"ticker":"PSTB","date":"2015-03-13","pret":0.0339,"close":6.84}
{"ticker":"PSTB","date":"2015-03-16","pret":-0.00145,"close":6.83}
{"ticker":"PSTB","date":"2015-03-17","pret":-0.01021,"close":6.88}
{"ticker":"PSTB","date":"2015-03-18","pret":0.01166,"close":6.91}
{"ticker":"PSTB","date":"2015-03-19","pret":-0.00145,"close":6.9}
{"ticker":"PSTB","date":"2015-03-20","pret":0.00434,"close":7.04}
{"ticker":"PSTB","date":"2015-03-23","pret":0.01435,"close":7.08}
{"ticker":"PSTB","date":"2015-03-24","pret":0.00426,"close":7.1}
{"ticker":"PSTB","date":"2015-03-25","pret":0.00707,"close":7}
{"ticker":"PSTB","date":"2015-03-26","pret":-0.01418,"close":7.05}
{"ticker":"PSTB","date":"2015-03-27","pret":0.00428,"close":7.01}
{"ticker":"PSTB","date":"2015-03-30","pret":-0.00142,"close":7.06}
{"ticker":"PSTB","date":"2015-03-31","pret":-0.00285,"close":7.1}
{"ticker":"PSTB","date":"2015-04-01","pret":0.00712,"close":7.23}
{"ticker":"PSTB","date":"2015-04-02","pret":0.02797,"close":7.24}
{"ticker":"PSTB","date":"2015-04-06","pret":-0.02091,"close":7.26}
{"ticker":"PSTB","date":"2015-04-07","pret":0.01814,"close":7.25}
{"ticker":"PSTB","date":"2015-04-08","pret":-0.00138,"close":7.12}
{"ticker":"PSTB","date":"2015-04-09","pret":-0.00695,"close":7.32}
{"ticker":"PSTB","date":"2015-04-10","pret":0.02887,"close":7.2}
{"ticker":"PSTB","date":"2015-04-13","pret":-0.01364,"close":7.24}
{"ticker":"PSTB","date":"2015-04-14","pret":-0.00138,"close":7.15}
{"ticker":"PSTB","date":"2015-04-15","pret":-0.01385,"close":7.2}
{"ticker":"PSTB","date":"2015-04-16","pret":0.00418,"close":7.12}
{"ticker":"PSTB","date":"2015-04-17","pret":-0.01681,"close":6.91}
{"ticker":"PSTB","date":"2015-04-20","pret":-0.02141,"close":7.03}
{"ticker":"PSTB","date":"2015-04-21","pret":0.01433,"close":7}
{"ticker":"PSTB","date":"2015-04-22","pret":-0.00571,"close":7.06}
{"ticker":"PSTB","date":"2015-04-23","pret":0.00713,"close":6.97}
{"ticker":"PSTB","date":"2015-04-24","pret":-0.00999,"close":6.95}
{"ticker":"PSTB","date":"2015-04-27","pret":0,"close":6.89}
{"ticker":"PSTB","date":"2015-04-28","pret":-0.0072,"close":7.02}
{"ticker":"PSTB","date":"2015-04-29","pret":0.01435,"close":7.02}
{"ticker":"PSTB","date":"2015-04-30","pret":-0.01435,"close":6.7}
{"ticker":"PSTB","date":"2015-05-01","pret":-0.0338,"close":6.71}
{"ticker":"PSTB","date":"2015-05-04","pret":0.00893,"close":6.72}
{"ticker":"PSTB","date":"2015-05-05","pret":-0.00594,"close":6.73}
{"ticker":"PSTB","date":"2015-05-06","pret":0.00594,"close":6.7}
{"ticker":"PSTB","date":"2015-05-07","pret":-0.01192,"close":6.69}
{"ticker":"PSTB","date":"2015-05-08","pret":0,"close":6.74}
{"ticker":"PSTB","date":"2015-05-11","pret":0.00747,"close":6.76}
{"ticker":"PSTB","date":"2015-05-12","pret":0.00445,"close":6.77}
{"ticker":"PSTB","date":"2015-05-13","pret":0.00738,"close":6.72}
{"ticker":"PSTB","date":"2015-05-14","pret":-0.00147,"close":6.82}
{"ticker":"PSTB","date":"2015-05-15","pret":0.00441,"close":6.73}
{"ticker":"PSTB","date":"2015-05-18","pret":-0.0118,"close":6.84}
{"ticker":"PSTB","date":"2015-05-19","pret":0.01473,"close":6.8}
{"ticker":"PSTB","date":"2015-05-20","pret":0.00146,"close":6.74}
{"ticker":"PSTB","date":"2015-05-21","pret":-0.02065,"close":6.66}
{"ticker":"PSTB","date":"2015-05-22","pret":-0.00748,"close":6.6}
{"ticker":"PSTB","date":"2015-05-26","pret":-0.01208,"close":6.56}
{"ticker":"PSTB","date":"2015-05-27","pret":0.00304,"close":6.6}
{"ticker":"PSTB","date":"2015-05-28","pret":-0.00608,"close":6.65}
{"ticker":"PSTB","date":"2015-05-29","pret":0.00759,"close":6.64}
{"ticker":"PSTB","date":"2015-06-01","pret":0.01352,"close":6.63}
{"ticker":"PSTB","date":"2015-06-02","pret":-0.01504,"close":6.7}
{"ticker":"PSTB","date":"2015-06-03","pret":0.01354,"close":6.78}
{"ticker":"PSTB","date":"2015-06-04","pret":0.00447,"close":6.7}
{"ticker":"PSTB","date":"2015-06-05","pret":0.00297,"close":6.87}
{"ticker":"PSTB","date":"2015-06-08","pret":0.01473,"close":6.81}
{"ticker":"PSTB","date":"2015-06-09","pret":-0.00586,"close":6.89}
{"ticker":"PSTB","date":"2015-06-10","pret":0.0117,"close":6.93}
{"ticker":"PSTB","date":"2015-06-11","pret":0.00435,"close":7.03}
{"ticker":"PSTB","date":"2015-06-12","pret":0.01722,"close":6.92}
{"ticker":"PSTB","date":"2015-06-15","pret":-0.02448,"close":6.94}
{"ticker":"PSTB","date":"2015-06-16","pret":0.00436,"close":7.13}
{"ticker":"PSTB","date":"2015-06-17","pret":0.04123,"close":6.99}
{"ticker":"PSTB","date":"2015-06-18","pret":-0.01969,"close":7.11}
{"ticker":"PSTB","date":"2015-06-19","pret":0.00142,"close":6.96}
{"ticker":"PSTB","date":"2015-06-22","pret":-0.00712,"close":7.11}
{"ticker":"PSTB","date":"2015-06-23","pret":0.017,"close":7.29}
{"ticker":"PSTB","date":"2015-06-24","pret":0.01947,"close":7.25}
{"ticker":"PSTB","date":"2015-06-25","pret":0.0055,"close":7.2}
{"ticker":"PSTB","date":"2015-06-26","pret":-0.00825,"close":7.29}
{"ticker":"PSTB","date":"2015-06-29","pret":-0.02801,"close":7.12}
{"ticker":"PSTB","date":"2015-06-30","pret":0.0169,"close":7.2}
{"ticker":"PSTB","date":"2015-07-01","pret":0.00834,"close":7.24}
{"ticker":"PSTB","date":"2015-07-02","pret":0.00277,"close":7.18}
{"ticker":"PSTB","date":"2015-07-06","pret":-0.01391,"close":7.2}
{"ticker":"PSTB","date":"2015-07-07","pret":0.00419,"close":7.1}
{"ticker":"PSTB","date":"2015-07-08","pret":-0.02114,"close":7.05}
{"ticker":"PSTB","date":"2015-07-09","pret":0.01414,"close":7.07}
{"ticker":"PSTB","date":"2015-07-10","pret":-0.00281,"close":7.22}
{"ticker":"PSTB","date":"2015-07-13","pret":0.01953,"close":7.33}
{"ticker":"PSTB","date":"2015-07-14","pret":0.00688,"close":7.35}
{"ticker":"PSTB","date":"2015-07-15","pret":0.0082,"close":7.31}
{"ticker":"PSTB","date":"2015-07-16","pret":0,"close":7.38}
{"ticker":"PSTB","date":"2015-07-17","pret":0.00543,"close":7.39}
{"ticker":"PSTB","date":"2015-07-20","pret":0.00135,"close":7.38}
{"ticker":"PSTB","date":"2015-07-21","pret":0.02007,"close":7.33}
{"ticker":"PSTB","date":"2015-07-22","pret":-0.03504,"close":7.34}
{"ticker":"PSTB","date":"2015-07-23","pret":0,"close":7.24}
{"ticker":"PSTB","date":"2015-07-24","pret":-0.01242,"close":7.17}
{"ticker":"PSTB","date":"2015-07-27","pret":-0.00557,"close":7.3}
{"ticker":"PSTB","date":"2015-07-28","pret":0.02347,"close":7.24}
{"ticker":"PSTB","date":"2015-07-29","pret":-0.01651,"close":7.29}
{"ticker":"PSTB","date":"2015-07-30","pret":0.00691,"close":7.35}
{"ticker":"PSTB","date":"2015-07-31","pret":0.01639,"close":7.24}
{"ticker":"PSTB","date":"2015-08-03","pret":-0.01639,"close":7.17}
{"ticker":"PSTB","date":"2015-08-04","pret":-0.00552,"close":7.19}
{"ticker":"PSTB","date":"2015-08-05","pret":0.00138,"close":7.29}
{"ticker":"PSTB","date":"2015-08-06","pret":0.00552,"close":7.28}
{"ticker":"PSTB","date":"2015-08-07","pret":-0.00552,"close":7.17}
{"ticker":"PSTB","date":"2015-08-10","pret":0,"close":7.14}
{"ticker":"PSTB","date":"2015-08-11","pret":-0.01814,"close":7.1}
{"ticker":"PSTB","date":"2015-08-12","pret":-0.01276,"close":6.99}
{"ticker":"PSTB","date":"2015-08-13","pret":-0.00286,"close":7}
{"ticker":"PSTB","date":"2015-08-14","pret":-0.00286,"close":7.05}
{"ticker":"PSTB","date":"2015-08-17","pret":0.00572,"close":7.08}
{"ticker":"PSTB","date":"2015-08-18","pret":0.00711,"close":7.05}
{"ticker":"PSTB","date":"2015-08-19","pret":-0.00711,"close":7.04}
{"ticker":"PSTB","date":"2015-08-20","pret":0,"close":7}
{"ticker":"PSTB","date":"2015-08-21","pret":-0.02601,"close":7.21}
{"ticker":"PSTB","date":"2015-08-24","pret":0.01164,"close":6.97}
{"ticker":"PSTB","date":"2015-08-25","pret":0.03554,"close":6.91}
{"ticker":"PSTB","date":"2015-08-26","pret":-0.01406,"close":7.06}
{"ticker":"PSTB","date":"2015-08-27","pret":0.00424,"close":7.15}
{"ticker":"PSTB","date":"2015-08-28","pret":0,"close":7.2}
{"ticker":"PSTB","date":"2015-08-31","pret":0.01401,"close":7.21}
{"ticker":"PSTB","date":"2015-09-01","pret":-0.0126,"close":7.02}
{"ticker":"PSTB","date":"2015-09-02","pret":-0.00141,"close":7.07}
{"ticker":"PSTB","date":"2015-09-03","pret":-0.00566,"close":7}
{"ticker":"PSTB","date":"2015-09-04","pret":-0.02151,"close":6.96}
{"ticker":"PSTB","date":"2015-09-08","pret":0.02151,"close":7.05}
{"ticker":"PSTB","date":"2015-09-09","pret":0.00988,"close":7.01}
{"ticker":"PSTB","date":"2015-09-10","pret":-0.02129,"close":6.98}
{"ticker":"PSTB","date":"2015-09-11","pret":-0.00865,"close":6.99}
{"ticker":"PSTB","date":"2015-09-14","pret":0.01151,"close":6.98}
{"ticker":"PSTB","date":"2015-09-15","pret":-0.00286,"close":7.05}
{"ticker":"PSTB","date":"2015-09-16","pret":0.00999,"close":6.96}
{"ticker":"PSTB","date":"2015-09-17","pret":-0.01287,"close":6.9}
{"ticker":"PSTB","date":"2015-09-18","pret":-0.02476,"close":6.95}
{"ticker":"PSTB","date":"2015-09-21","pret":0.02907,"close":6.92}
{"ticker":"PSTB","date":"2015-09-22","pret":-0.01588,"close":6.88}
{"ticker":"PSTB","date":"2015-09-23","pret":0.00436,"close":6.93}
{"ticker":"PSTB","date":"2015-09-24","pret":0.00145,"close":6.99}
{"ticker":"PSTB","date":"2015-09-25","pret":0.0243,"close":6.85}
{"ticker":"PSTB","date":"2015-09-28","pret":-0.03157,"close":6.86}
{"ticker":"PSTB","date":"2015-09-29","pret":-0.00146,"close":6.82}
{"ticker":"PSTB","date":"2015-09-30","pret":0,"close":6.8}
{"ticker":"PSTB","date":"2015-10-01","pret":-0.00292,"close":6.74}
{"ticker":"PSTB","date":"2015-10-02","pret":-0.02071,"close":6.72}
{"ticker":"PSTB","date":"2015-10-05","pret":0.03091,"close":6.98}
{"ticker":"PSTB","date":"2015-10-06","pret":0.00578,"close":7.13}
{"ticker":"PSTB","date":"2015-10-07","pret":0.03678,"close":7.19}
{"ticker":"PSTB","date":"2015-10-08","pret":-0.00697,"close":7.18}
{"ticker":"PSTB","date":"2015-10-09","pret":0.00419,"close":7.05}
{"ticker":"PSTB","date":"2015-10-12","pret":-0.02396,"close":7.19}
{"ticker":"PSTB","date":"2015-10-13","pret":0.02117,"close":7.12}
{"ticker":"PSTB","date":"2015-10-14","pret":-0.00842,"close":6.95}
{"ticker":"PSTB","date":"2015-10-15","pret":-0.01561,"close":7.2}
{"ticker":"PSTB","date":"2015-10-16","pret":0.03376,"close":7.07}
{"ticker":"PSTB","date":"2015-10-19","pret":-0.02948,"close":7.05}
{"ticker":"PSTB","date":"2015-10-20","pret":0,"close":7.08}
{"ticker":"PSTB","date":"2015-10-21","pret":0.01414,"close":7.09}
{"ticker":"PSTB","date":"2015-10-22","pret":-0.00281,"close":7.18}
{"ticker":"PSTB","date":"2015-10-23","pret":0.0112,"close":7.17}
{"ticker":"PSTB","date":"2015-10-26","pret":-0.00559,"close":7.15}
{"ticker":"PSTB","date":"2015-10-27","pret":-0.0028,"close":7}
{"ticker":"PSTB","date":"2015-10-28","pret":-0.00988,"close":7.32}
{"ticker":"PSTB","date":"2015-10-29","pret":0.02797,"close":7.25}
{"ticker":"PSTB","date":"2015-10-30","pret":-0.00415,"close":7.25}
{"ticker":"PSTB","date":"2015-11-02","pret":0.00415,"close":7.49}
{"ticker":"PSTB","date":"2015-11-03","pret":0.02587,"close":7.42}
{"ticker":"PSTB","date":"2015-11-04","pret":-0.00674,"close":7.48}
{"ticker":"PSTB","date":"2015-11-05","pret":0.01344,"close":7.56}
{"ticker":"PSTB","date":"2015-11-06","pret":-0.02023,"close":7.65}
{"ticker":"PSTB","date":"2015-11-09","pret":0.04006,"close":7.54}
{"ticker":"PSTB","date":"2015-11-10","pret":-0.01716,"close":7.61}
{"ticker":"PSTB","date":"2015-11-11","pret":0.01716,"close":7.59}
{"ticker":"PSTB","date":"2015-11-12","pret":-0.01318,"close":7.51}
{"ticker":"PSTB","date":"2015-11-13","pret":-0.01201,"close":7.46}
{"ticker":"PSTB","date":"2015-11-16","pret":-0.00134,"close":7.4}
{"ticker":"PSTB","date":"2015-11-17","pret":-0.00539,"close":7.41}
{"ticker":"PSTB","date":"2015-11-18","pret":0.00405,"close":7.56}
{"ticker":"PSTB","date":"2015-11-19","pret":0.01999,"close":7.58}
{"ticker":"PSTB","date":"2015-11-20","pret":0.00658,"close":7.55}
{"ticker":"PSTB","date":"2015-11-23","pret":-0.01187,"close":7.56}
{"ticker":"PSTB","date":"2015-11-24","pret":0.00132,"close":7.54}
{"ticker":"PSTB","date":"2015-11-25","pret":0.00265,"close":7.58}
{"ticker":"PSTB","date":"2015-11-26"}
{"ticker":"PSTB","date":"2015-11-27","pret":-0.00265,"close":7.59}
{"ticker":"PSTB","date":"2015-11-30","pret":0.00792,"close":7.57}
{"ticker":"PSTB","date":"2015-12-01","pret":-0.00527,"close":7.62}
{"ticker":"PSTB","date":"2015-12-02","pret":0.00527,"close":7.97}
{"ticker":"PSTB","date":"2015-12-03","pret":0.06117,"close":7.9}
{"ticker":"PSTB","date":"2015-12-04","pret":-0.02377,"close":7.85}
{"ticker":"PSTB","date":"2015-12-07","pret":-0.0038,"close":7.67}
{"ticker":"PSTB","date":"2015-12-08","pret":-0.02966,"close":7.55}
{"ticker":"PSTB","date":"2015-12-09","pret":-0.01716,"close":7.48}
{"ticker":"PSTB","date":"2015-12-10","pret":-0.00668,"close":7.43}
{"ticker":"PSTB","date":"2015-12-11","pret":-0.02305,"close":7.29}
{"ticker":"PSTB","date":"2015-12-14","pret":-0.00137,"close":7.23}
{"ticker":"PSTB","date":"2015-12-15","pret":-0.00138,"close":7.25}
{"ticker":"PSTB","date":"2015-12-16","pret":0.00685,"close":7.34}
{"ticker":"PSTB","date":"2015-12-17"}
{"ticker":"PSTB","date":"2015-12-18","pret":-0.01653,"close":7.31}
{"ticker":"PSTB","date":"2015-12-21","pret":0.02605,"close":7.41}
{"ticker":"PSTB","date":"2015-12-22","pret":0.0054,"close":7.44}
{"ticker":"PSTB","date":"2015-12-23","pret":0.00403,"close":7.58}
{"ticker":"PSTB","date":"2015-12-24","pret":0.00801,"close":7.55}
{"ticker":"PSTB","date":"2015-12-28","pret":-0.00266,"close":7.53}
{"ticker":"PSTB","date":"2015-12-29","pret":0.01718,"close":7.62}
{"ticker":"PSTB","date":"2015-12-30","pret":0,"close":7.58}
{"ticker":"PSTB","date":"2015-12-31","pret":-0.00658,"close":7.32}
{"ticker":"PSTB","date":"2016-01-04","pret":-0.03764,"close":7.4}
{"ticker":"PSTB","date":"2016-01-05","pret":0.01361,"close":7.47}
{"ticker":"PSX","date":"2015-01-02","pret":-0.01511,"close":72.29}
{"ticker":"PSX","date":"2015-01-05","pret":-0.00518,"close":67.92}
{"ticker":"PSX","date":"2015-01-06","pret":-0.05156,"close":66.02}
{"ticker":"PSX","date":"2015-01-07","pret":-0.01324,"close":66.31}
{"ticker":"PSX","date":"2015-01-08","pret":0.00493,"close":68.89}
{"ticker":"PSX","date":"2015-01-09","pret":0.01787,"close":67.31}
{"ticker":"PSX","date":"2015-01-12","pret":-0.02716,"close":64.24}
{"ticker":"PSX","date":"2015-01-13","pret":-0.03319,"close":61.5}
{"ticker":"PSX","date":"2015-01-14","pret":-0.05876,"close":59.42}
{"ticker":"PSX","date":"2015-01-15","pret":-0.00662,"close":59.09}
{"ticker":"PSX","date":"2015-01-16","pret":-0.0208,"close":60.83}
{"ticker":"PSX","date":"2015-01-20","pret":0.0462,"close":63.62}
{"ticker":"PSX","date":"2015-01-21","pret":0.03935,"close":66.25}
{"ticker":"PSX","date":"2015-01-22","pret":0.03921,"close":67.31}
{"ticker":"PSX","date":"2015-01-23","pret":0.00938,"close":68.52}
{"ticker":"PSX","date":"2015-01-26","pret":0.01719,"close":68.4}
{"ticker":"PSX","date":"2015-01-27","pret":-0.01379,"close":69.6}
{"ticker":"PSX","date":"2015-01-28","pret":0.03055,"close":68.37}
{"ticker":"PSX","date":"2015-01-29","pret":0.00215,"close":70.48}
{"ticker":"PSX","date":"2015-01-30","pret":-0.00315,"close":70.32}
{"ticker":"PSX","date":"2015-02-02","pret":0.02241,"close":72.8}
{"ticker":"PSX","date":"2015-02-03","pret":0.03324,"close":74.88}
{"ticker":"PSX","date":"2015-02-04","pret":0.00149,"close":74.42}
{"ticker":"PSX","date":"2015-02-05","pret":0.01972,"close":75.21}
{"ticker":"PSX","date":"2015-02-06","pret":0.00027,"close":76.1}
{"ticker":"PSX","date":"2015-02-09","pret":0.01253,"close":75.93}
{"ticker":"PSX","date":"2015-02-10","pret":-0.01413,"close":75.67}
{"ticker":"PSX","date":"2015-02-11","pret":-0.0036,"close":74.19}
{"ticker":"PSX","date":"2015-02-12","pret":-0.00267,"close":75.11}
{"ticker":"PSX","date":"2015-02-13","pret":0.01369,"close":76.62}
{"ticker":"PSX","date":"2015-02-17","pret":0.00815,"close":76.9}
{"ticker":"PSX","date":"2015-02-18","pret":-0.00486,"close":75.95}
{"ticker":"PSX","date":"2015-02-19","pret":-0.00713,"close":77.43}
{"ticker":"PSX","date":"2015-02-20","pret":0.0268,"close":77.34}
{"ticker":"PSX","date":"2015-02-23","pret":-0.00998,"close":79.33}
{"ticker":"PSX","date":"2015-02-24","pret":0.03784,"close":80}
{"ticker":"PSX","date":"2015-02-25","pret":0.00213,"close":79.09}
{"ticker":"PSX","date":"2015-02-26","pret":-0.0112,"close":80.06}
{"ticker":"PSX","date":"2015-02-27","pret":0.01396,"close":78.46}
{"ticker":"PSX","date":"2015-03-02","pret":-0.02516,"close":77}
{"ticker":"PSX","date":"2015-03-03","pret":-0.00745,"close":78.09}
{"ticker":"PSX","date":"2015-03-04","pret":0.00219,"close":77.96}
{"ticker":"PSX","date":"2015-03-05","pret":0.00641,"close":76.88}
{"ticker":"PSX","date":"2015-03-06","pret":-0.02643,"close":75.36}
{"ticker":"PSX","date":"2015-03-09","pret":-0.0095,"close":76.29}
{"ticker":"PSX","date":"2015-03-10","pret":0.00529,"close":74.03}
{"ticker":"PSX","date":"2015-03-11","pret":-0.02078,"close":74.55}
{"ticker":"PSX","date":"2015-03-12","pret":0.01098,"close":74.16}
{"ticker":"PSX","date":"2015-03-13","pret":-0.01286,"close":74.64}
{"ticker":"PSX","date":"2015-03-16","pret":0.00242,"close":76.29}
{"ticker":"PSX","date":"2015-03-17","pret":0.01694,"close":75.95}
{"ticker":"PSX","date":"2015-03-18","pret":0.00066,"close":78.12}
{"ticker":"PSX","date":"2015-03-19","pret":0.02067,"close":77.51}
{"ticker":"PSX","date":"2015-03-20","pret":0.0062,"close":78.86}
{"ticker":"PSX","date":"2015-03-23","pret":0.01659,"close":78.53}
{"ticker":"PSX","date":"2015-03-24","pret":-0.00788,"close":77.63}
{"ticker":"PSX","date":"2015-03-25","pret":0.00268,"close":79}
{"ticker":"PSX","date":"2015-03-26","pret":0.01402,"close":78.44}
{"ticker":"PSX","date":"2015-03-27","pret":-0.01377,"close":77.61}
{"ticker":"PSX","date":"2015-03-30","pret":-0.00446,"close":79.56}
{"ticker":"PSX","date":"2015-03-31","pret":0.00242,"close":78.6}
{"ticker":"PSX","date":"2015-04-01","pret":0.00787,"close":79.94}
{"ticker":"PSX","date":"2015-04-02","pret":0.00265,"close":78.17}
{"ticker":"PSX","date":"2015-04-06","pret":-0.01002,"close":78.55}
{"ticker":"PSX","date":"2015-04-07","pret":0.00191,"close":77.77}
{"ticker":"PSX","date":"2015-04-08","pret":-0.0074,"close":77.41}
{"ticker":"PSX","date":"2015-04-09","pret":-0.01004,"close":77.81}
{"ticker":"PSX","date":"2015-04-10","pret":0.00927,"close":78.34}
{"ticker":"PSX","date":"2015-04-13","pret":0.00575,"close":76.93}
{"ticker":"PSX","date":"2015-04-14","pret":-0.01115,"close":77.83}
{"ticker":"PSX","date":"2015-04-15","pret":0.00476,"close":78.94}
{"ticker":"PSX","date":"2015-04-16","pret":0.0111,"close":79.24}
{"ticker":"PSX","date":"2015-04-17","pret":-0.0019,"close":78.01}
{"ticker":"PSX","date":"2015-04-20","pret":-0.00522,"close":79.3}
{"ticker":"PSX","date":"2015-04-21","pret":0.0132,"close":79.5}
{"ticker":"PSX","date":"2015-04-22","pret":0.00779,"close":80.92}
{"ticker":"PSX","date":"2015-04-23","pret":0.01515,"close":81.23}
{"ticker":"PSX","date":"2015-04-24","pret":0.00295,"close":81.59}
{"ticker":"PSX","date":"2015-04-27","pret":0.006,"close":81.07}
{"ticker":"PSX","date":"2015-04-28","pret":-0.00785,"close":81.61}
{"ticker":"PSX","date":"2015-04-29","pret":0.00246,"close":81}
{"ticker":"PSX","date":"2015-04-30","pret":-0.00653,"close":79.31}
{"ticker":"PSX","date":"2015-05-01","pret":-0.01859,"close":81.61}
{"ticker":"PSX","date":"2015-05-04","pret":0.0321,"close":80.84}
{"ticker":"PSX","date":"2015-05-05","pret":-0.01104,"close":80.44}
{"ticker":"PSX","date":"2015-05-06","pret":-0.0068,"close":79.82}
{"ticker":"PSX","date":"2015-05-07","pret":-0.00936,"close":79.94}
{"ticker":"PSX","date":"2015-05-08","pret":0.00749,"close":81.63}
{"ticker":"PSX","date":"2015-05-11","pret":0.01946,"close":80.54}
{"ticker":"PSX","date":"2015-05-12","pret":-0.02096,"close":80.5}
{"ticker":"PSX","date":"2015-05-13","pret":0.00831,"close":80.77}
{"ticker":"PSX","date":"2015-05-14","pret":-0.00669,"close":81.63}
{"ticker":"PSX","date":"2015-05-15","pret":0.01396,"close":81.05}
{"ticker":"PSX","date":"2015-05-18","pret":-0.00529,"close":81.33}
{"ticker":"PSX","date":"2015-05-19","pret":-0.00259,"close":80.7}
{"ticker":"PSX","date":"2015-05-20","pret":-0.00198,"close":80.52}
{"ticker":"PSX","date":"2015-05-21","pret":-0.00062,"close":81}
{"ticker":"PSX","date":"2015-05-22","pret":-0.00087,"close":80.97}
{"ticker":"PSX","date":"2015-05-26","pret":-0.0056,"close":79.36}
{"ticker":"PSX","date":"2015-05-27","pret":-0.00438,"close":79.19}
{"ticker":"PSX","date":"2015-05-28","pret":-0.01109,"close":79.56}
{"ticker":"PSX","date":"2015-05-29","pret":0.00782,"close":79.12}
{"ticker":"PSX","date":"2015-06-01","pret":-0.00013,"close":79.35}
{"ticker":"PSX","date":"2015-06-02","pret":-0.00214,"close":79.1}
{"ticker":"PSX","date":"2015-06-03","pret":-0.00746,"close":78.3}
{"ticker":"PSX","date":"2015-06-04","pret":-0.0138,"close":77.38}
{"ticker":"PSX","date":"2015-06-05","pret":-0.00607,"close":78.05}
{"ticker":"PSX","date":"2015-06-08","pret":-0.00168,"close":77.18}
{"ticker":"PSX","date":"2015-06-09","pret":0.00298,"close":76.79}
{"ticker":"PSX","date":"2015-06-10","pret":0.0009,"close":77.8}
{"ticker":"PSX","date":"2015-06-11","pret":0.00734,"close":78.67}
{"ticker":"PSX","date":"2015-06-12","pret":0.00231,"close":77.65}
{"ticker":"PSX","date":"2015-06-15","pret":-0.0059,"close":78.08}
{"ticker":"PSX","date":"2015-06-16","pret":0.00385,"close":78.39}
{"ticker":"PSX","date":"2015-06-17","pret":0.01464,"close":78.84}
{"ticker":"PSX","date":"2015-06-18","pret":-0.00304,"close":80.03}
{"ticker":"PSX","date":"2015-06-19","pret":0.00846,"close":79.67}
{"ticker":"PSX","date":"2015-06-22","pret":0.00551,"close":79.6}
{"ticker":"PSX","date":"2015-06-23","pret":-0.00275,"close":80.31}
{"ticker":"PSX","date":"2015-06-24","pret":-0.00125,"close":79.19}
{"ticker":"PSX","date":"2015-06-25","pret":-0.00642,"close":78.89}
{"ticker":"PSX","date":"2015-06-26","pret":-0.00494,"close":79.62}
{"ticker":"PSX","date":"2015-06-29","pret":-0.00064,"close":78.49}
{"ticker":"PSX","date":"2015-06-30","pret":0.0062,"close":80.56}
{"ticker":"PSX","date":"2015-07-01","pret":0.01751,"close":81.3}
{"ticker":"PSX","date":"2015-07-02","pret":0.01024,"close":81.45}
{"ticker":"PSX","date":"2015-07-06","pret":-0.01334,"close":81.54}
{"ticker":"PSX","date":"2015-07-07","pret":0.01959,"close":82.35}
{"ticker":"PSX","date":"2015-07-08","pret":-0.00159,"close":78.5}
{"ticker":"PSX","date":"2015-07-09","pret":-0.02787,"close":79.45}
{"ticker":"PSX","date":"2015-07-10","pret":0.00326,"close":81.49}
{"ticker":"PSX","date":"2015-07-13","pret":0.02693,"close":83.42}
{"ticker":"PSX","date":"2015-07-14","pret":0.01031,"close":83.52}
{"ticker":"PSX","date":"2015-07-15","pret":-0.00121,"close":81.77}
{"ticker":"PSX","date":"2015-07-16","pret":-0.00448,"close":83.21}
{"ticker":"PSX","date":"2015-07-17","pret":0.00954,"close":83.24}
{"ticker":"PSX","date":"2015-07-20","pret":-0.00096,"close":82.33}
{"ticker":"PSX","date":"2015-07-21","pret":-0.01004,"close":81.98}
{"ticker":"PSX","date":"2015-07-22","pret":-0.0056,"close":81.83}
{"ticker":"PSX","date":"2015-07-23","pret":0.00329,"close":81.39}
{"ticker":"PSX","date":"2015-07-24","pret":-0.00942,"close":79.03}
{"ticker":"PSX","date":"2015-07-27","pret":-0.04193,"close":76.72}
{"ticker":"PSX","date":"2015-07-28","pret":-0.0155,"close":78.65}
{"ticker":"PSX","date":"2015-07-29","pret":0.02253,"close":80.03}
{"ticker":"PSX","date":"2015-07-30","pret":0.0119,"close":79.12}
{"ticker":"PSX","date":"2015-07-31","pret":-0.01292,"close":79.5}
{"ticker":"PSX","date":"2015-08-03","pret":0.00255,"close":78.68}
{"ticker":"PSX","date":"2015-08-04","pret":0.00558,"close":78.26}
{"ticker":"PSX","date":"2015-08-05","pret":0.0058,"close":78.28}
{"ticker":"PSX","date":"2015-08-06","pret":-0.01418,"close":79.64}
{"ticker":"PSX","date":"2015-08-07","pret":0.0104,"close":79.62}
{"ticker":"PSX","date":"2015-08-10","pret":0.01004,"close":82.52}
{"ticker":"PSX","date":"2015-08-11","pret":0.01241,"close":83.7}
{"ticker":"PSX","date":"2015-08-12","pret":0.02798,"close":84.32}
{"ticker":"PSX","date":"2015-08-13","pret":-0.00204,"close":83.08}
{"ticker":"PSX","date":"2015-08-14","pret":-0.00603,"close":82.3}
{"ticker":"PSX","date":"2015-08-17","pret":-0.00948,"close":83.06}
{"ticker":"PSX","date":"2015-08-18","pret":0.00924,"close":83.25}
{"ticker":"PSX","date":"2015-08-19","pret":0.00024,"close":80.8}
{"ticker":"PSX","date":"2015-08-20","pret":-0.0302,"close":79.53}
{"ticker":"PSX","date":"2015-08-21","pret":-0.01951,"close":75.74}
{"ticker":"PSX","date":"2015-08-24","pret":-0.08982,"close":71.66}
{"ticker":"PSX","date":"2015-08-25","pret":0.02322,"close":70.55}
{"ticker":"PSX","date":"2015-08-26","pret":-0.01533,"close":73.3}
{"ticker":"PSX","date":"2015-08-27","pret":0.0343,"close":75.02}
{"ticker":"PSX","date":"2015-08-28","pret":0.00146,"close":77.23}
{"ticker":"PSX","date":"2015-08-31","pret":0.0564,"close":79.07}
{"ticker":"PSX","date":"2015-09-01","pret":-0.01738,"close":77.59}
{"ticker":"PSX","date":"2015-09-02","pret":0.01284,"close":78.56}
{"ticker":"PSX","date":"2015-09-03","pret":-0.00051,"close":78.46}
{"ticker":"PSX","date":"2015-09-04","pret":-0.02043,"close":77.2}
{"ticker":"PSX","date":"2015-09-08","pret":0.00912,"close":79.88}
{"ticker":"PSX","date":"2015-09-09","pret":0.02338,"close":80.65}
{"ticker":"PSX","date":"2015-09-10","pret":0.01426,"close":81.02}
{"ticker":"PSX","date":"2015-09-11","pret":-0.00469,"close":80.6}
{"ticker":"PSX","date":"2015-09-14","pret":-0.00372,"close":78.21}
{"ticker":"PSX","date":"2015-09-15","pret":-0.02681,"close":79.21}
{"ticker":"PSX","date":"2015-09-16","pret":0.01267,"close":79.19}
{"ticker":"PSX","date":"2015-09-17","pret":0.00101,"close":79.31}
{"ticker":"PSX","date":"2015-09-18","pret":-0.01764,"close":78.59}
{"ticker":"PSX","date":"2015-09-21","pret":0.00918,"close":79.26}
{"ticker":"PSX","date":"2015-09-22","pret":-0.00879,"close":78.17}
{"ticker":"PSX","date":"2015-09-23","pret":0.00549,"close":77.85}
{"ticker":"PSX","date":"2015-09-24","pret":-0.01204,"close":77.65}
{"ticker":"PSX","date":"2015-09-25","pret":0.00732,"close":77.94}
{"ticker":"PSX","date":"2015-09-28","pret":-0.00925,"close":74.11}
{"ticker":"PSX","date":"2015-09-29","pret":-0.03481,"close":74.51}
{"ticker":"PSX","date":"2015-09-30","pret":0.01854,"close":76.84}
{"ticker":"PSX","date":"2015-10-01","pret":0.01846,"close":77.93}
{"ticker":"PSX","date":"2015-10-02","pret":-0.00672,"close":79.48}
{"ticker":"PSX","date":"2015-10-05","pret":0.03604,"close":81.82}
{"ticker":"PSX","date":"2015-10-06","pret":0.0219,"close":82.58}
{"ticker":"PSX","date":"2015-10-07","pret":0.01482,"close":83.24}
{"ticker":"PSX","date":"2015-10-08","pret":0.00048,"close":84.58}
{"ticker":"PSX","date":"2015-10-09","pret":0.01957,"close":83.52}
{"ticker":"PSX","date":"2015-10-12","pret":-0.01022,"close":83.87}
{"ticker":"PSX","date":"2015-10-13","pret":-0.009,"close":82.16}
{"ticker":"PSX","date":"2015-10-14","pret":-0.01017,"close":82.47}
{"ticker":"PSX","date":"2015-10-15","pret":0.01053,"close":83.49}
{"ticker":"PSX","date":"2015-10-16","pret":0.01197,"close":84.12}
{"ticker":"PSX","date":"2015-10-19","pret":-0.00729,"close":81.62}
{"ticker":"PSX","date":"2015-10-20","pret":-0.0255,"close":81.6}
{"ticker":"PSX","date":"2015-10-21","pret":0.00686,"close":80.5}
{"ticker":"PSX","date":"2015-10-22","pret":-0.00674,"close":82.61}
{"ticker":"PSX","date":"2015-10-23","pret":0.01562,"close":83.35}
{"ticker":"PSX","date":"2015-10-26","pret":0.00844,"close":83}
{"ticker":"PSX","date":"2015-10-27","pret":-0.01171,"close":83.56}
{"ticker":"PSX","date":"2015-10-28","pret":0.01626,"close":84.89}
{"ticker":"PSX","date":"2015-10-29","pret":0.00987,"close":86.43}
{"ticker":"PSX","date":"2015-10-30","pret":0.04398,"close":89.05}
{"ticker":"PSX","date":"2015-11-02","pret":0.00079,"close":90.6}
{"ticker":"PSX","date":"2015-11-03","pret":0.02602,"close":92.67}
{"ticker":"PSX","date":"2015-11-04","pret":0.02482,"close":93.33}
{"ticker":"PSX","date":"2015-11-05","pret":0.00365,"close":93.68}
{"ticker":"PSX","date":"2015-11-06","pret":-0.00139,"close":92.75}
{"ticker":"PSX","date":"2015-11-09","pret":-0.00495,"close":92.01}
{"ticker":"PSX","date":"2015-11-10","pret":-0.01477,"close":92.1}
{"ticker":"PSX","date":"2015-11-11","pret":0.00458,"close":90.59}
{"ticker":"PSX","date":"2015-11-12","pret":-0.02036,"close":89.24}
{"ticker":"PSX","date":"2015-11-13","pret":-0.00781,"close":89.08}
{"ticker":"PSX","date":"2015-11-16","pret":-0.00314,"close":91.07}
{"ticker":"PSX","date":"2015-11-17","pret":0.01992,"close":91.12}
{"ticker":"PSX","date":"2015-11-18","pret":0.0056,"close":92.54}
{"ticker":"PSX","date":"2015-11-19","pret":0.01176,"close":92.38}
{"ticker":"PSX","date":"2015-11-20","pret":0.00206,"close":91.67}
{"ticker":"PSX","date":"2015-11-23","pret":-0.02251,"close":92.17}
{"ticker":"PSX","date":"2015-11-24","pret":0.01764,"close":93.13}
{"ticker":"PSX","date":"2015-11-25","pret":0.01048,"close":92.77}
{"ticker":"PSX","date":"2015-11-26"}
{"ticker":"PSX","date":"2015-11-27","pret":-0.00842,"close":92.76}
{"ticker":"PSX","date":"2015-11-30","pret":0.00863,"close":91.53}
{"ticker":"PSX","date":"2015-12-01","pret":-0.0082,"close":92.67}
{"ticker":"PSX","date":"2015-12-02","pret":-0.00184,"close":90.44}
{"ticker":"PSX","date":"2015-12-03","pret":-0.01267,"close":88.57}
{"ticker":"PSX","date":"2015-12-04","pret":-0.00717,"close":90.2}
{"ticker":"PSX","date":"2015-12-07","pret":-0.01933,"close":86.69}
{"ticker":"PSX","date":"2015-12-08","pret":-0.03502,"close":86.45}
{"ticker":"PSX","date":"2015-12-09","pret":0.01092,"close":86.09}
{"ticker":"PSX","date":"2015-12-10","pret":-0.00035,"close":86.75}
{"ticker":"PSX","date":"2015-12-11","pret":-0.01186,"close":82.78}
{"ticker":"PSX","date":"2015-12-14","pret":-0.03743,"close":81.4}
{"ticker":"PSX","date":"2015-12-15","pret":0.00121,"close":81.78}
{"ticker":"PSX","date":"2015-12-16","pret":-0.01061,"close":83.06}
{"ticker":"PSX","date":"2015-12-17"}
{"ticker":"PSX","date":"2015-12-18","pret":-0.00061,"close":80.56}
{"ticker":"PSX","date":"2015-12-21","pret":-0.00591,"close":80.62}
{"ticker":"PSX","date":"2015-12-22","pret":-0.00124,"close":81.7}
{"ticker":"PSX","date":"2015-12-23","pret":0.02188,"close":84.8}
{"ticker":"PSX","date":"2015-12-24","pret":0.02177,"close":84.36}
{"ticker":"PSX","date":"2015-12-28","pret":-0.0161,"close":82.46}
{"ticker":"PSX","date":"2015-12-29","pret":0.00647,"close":82.77}
{"ticker":"PSX","date":"2015-12-30","pret":-0.01698,"close":82.01}
{"ticker":"PSX","date":"2015-12-31","pret":-0.00989,"close":81.8}
{"ticker":"PSX","date":"2016-01-04","pret":-0.00356,"close":80.08}
{"ticker":"PSX","date":"2016-01-05","pret":-0.0104,"close":81}
{"ticker":"PTC","date":"2015-01-02","pret":-0.00325,"close":36.35}
{"ticker":"PTC","date":"2015-01-05","pret":-0.02166,"close":35.36}
{"ticker":"PTC","date":"2015-01-06","pret":-0.01508,"close":35.08}
{"ticker":"PTC","date":"2015-01-07","pret":-0.00451,"close":35.22}
{"ticker":"PTC","date":"2015-01-08","pret":0.00169,"close":35.75}
{"ticker":"PTC","date":"2015-01-09","pret":0.01262,"close":35.62}
{"ticker":"PTC","date":"2015-01-12","pret":-0.01093,"close":34.71}
{"ticker":"PTC","date":"2015-01-13","pret":-0.01619,"close":34.26}
{"ticker":"PTC","date":"2015-01-14","pret":-0.03259,"close":33.79}
{"ticker":"PTC","date":"2015-01-15","pret":0.0056,"close":33.54}
{"ticker":"PTC","date":"2015-01-16","pret":-0.01511,"close":34.07}
{"ticker":"PTC","date":"2015-01-20","pret":0.02186,"close":34.18}
{"ticker":"PTC","date":"2015-01-21","pret":-0.00293,"close":34.17}
{"ticker":"PTC","date":"2015-01-22","pret":0.00409,"close":34.96}
{"ticker":"PTC","date":"2015-01-23","pret":0.02022,"close":34.87}
{"ticker":"PTC","date":"2015-01-26","pret":-0.00114,"close":34.92}
{"ticker":"PTC","date":"2015-01-27","pret":-0.01239,"close":34.29}
{"ticker":"PTC","date":"2015-01-28","pret":0.00894,"close":32.9}
{"ticker":"PTC","date":"2015-01-29","pret":-0.09738,"close":33.99}
{"ticker":"PTC","date":"2015-01-30","pret":0.06646,"close":33.41}
{"ticker":"PTC","date":"2015-02-02","pret":-0.00833,"close":33.46}
{"ticker":"PTC","date":"2015-02-03","pret":0.00417,"close":34.6}
{"ticker":"PTC","date":"2015-02-04","pret":0.02787,"close":34.25}
{"ticker":"PTC","date":"2015-02-05","pret":-0.00319,"close":34.22}
{"ticker":"PTC","date":"2015-02-06","pret":-0.00582,"close":33.94}
{"ticker":"PTC","date":"2015-02-09","pret":-0.01411,"close":33.67}
{"ticker":"PTC","date":"2015-02-10","pret":0.00708,"close":34.06}
{"ticker":"PTC","date":"2015-02-11","pret":0.00206,"close":33.73}
{"ticker":"PTC","date":"2015-02-12","pret":-0.00441,"close":33.65}
{"ticker":"PTC","date":"2015-02-13","pret":-0.00799,"close":34.02}
{"ticker":"PTC","date":"2015-02-17","pret":0.01504,"close":34.61}
{"ticker":"PTC","date":"2015-02-18","pret":0.01308,"close":34.77}
{"ticker":"PTC","date":"2015-02-19","pret":-0.00608,"close":34.79}
{"ticker":"PTC","date":"2015-02-20","pret":0.01184,"close":34.93}
{"ticker":"PTC","date":"2015-02-23","pret":0.00344,"close":34.32}
{"ticker":"PTC","date":"2015-02-24","pret":-0.02639,"close":34.45}
{"ticker":"PTC","date":"2015-02-25","pret":0.01459,"close":34.17}
{"ticker":"PTC","date":"2015-02-26","pret":0.01066,"close":34.65}
{"ticker":"PTC","date":"2015-02-27","pret":-0.00719,"close":34.66}
{"ticker":"PTC","date":"2015-03-02","pret":0.00288,"close":34.5}
{"ticker":"PTC","date":"2015-03-03","pret":-0.00983,"close":33.84}
{"ticker":"PTC","date":"2015-03-04","pret":-0.02144,"close":33.63}
{"ticker":"PTC","date":"2015-03-05","pret":0.00178,"close":34}
{"ticker":"PTC","date":"2015-03-06","pret":0.00414,"close":33.52}
{"ticker":"PTC","date":"2015-03-09","pret":-0.00681,"close":33.67}
{"ticker":"PTC","date":"2015-03-10","pret":-0.00506,"close":32.88}
{"ticker":"PTC","date":"2015-03-11","pret":-0.01414,"close":32.84}
{"ticker":"PTC","date":"2015-03-12","pret":-0.00182,"close":32.86}
{"ticker":"PTC","date":"2015-03-13","pret":-0.00853,"close":33}
{"ticker":"PTC","date":"2015-03-16","pret":0.0167,"close":34.04}
{"ticker":"PTC","date":"2015-03-17","pret":0.02144,"close":34.38}
{"ticker":"PTC","date":"2015-03-18","pret":0.01201,"close":36.16}
{"ticker":"PTC","date":"2015-03-19","pret":0.0472,"close":36.1}
{"ticker":"PTC","date":"2015-03-20","pret":0.00775,"close":37.01}
{"ticker":"PTC","date":"2015-03-23","pret":0.01965,"close":35.88}
{"ticker":"PTC","date":"2015-03-24","pret":-0.03045,"close":35.79}
{"ticker":"PTC","date":"2015-03-25","pret":-0.00279,"close":35.35}
{"ticker":"PTC","date":"2015-03-26","pret":-0.01747,"close":35.76}
{"ticker":"PTC","date":"2015-03-27","pret":0.01439,"close":36.05}
{"ticker":"PTC","date":"2015-03-30","pret":0.01832,"close":36.09}
{"ticker":"PTC","date":"2015-03-31","pret":-0.01106,"close":36.17}
{"ticker":"PTC","date":"2015-04-01","pret":0.00499,"close":36.15}
{"ticker":"PTC","date":"2015-04-02","pret":0.00111,"close":36.51}
{"ticker":"PTC","date":"2015-04-06","pret":0.00579,"close":37.17}
{"ticker":"PTC","date":"2015-04-07","pret":0.02899,"close":37.05}
{"ticker":"PTC","date":"2015-04-08","pret":-0.00027,"close":37.57}
{"ticker":"PTC","date":"2015-04-09","pret":0.01195,"close":37.94}
{"ticker":"PTC","date":"2015-04-10","pret":-0.00053,"close":37.94}
{"ticker":"PTC","date":"2015-04-13","pret":0.00448,"close":37.14}
{"ticker":"PTC","date":"2015-04-14","pret":-0.02394,"close":37.04}
{"ticker":"PTC","date":"2015-04-15","pret":0.04114,"close":37.16}
{"ticker":"PTC","date":"2015-04-16","pret":-0.04411,"close":37.22}
{"ticker":"PTC","date":"2015-04-17","pret":-0.00298,"close":36.84}
{"ticker":"PTC","date":"2015-04-20","pret":0.00244,"close":36.76}
{"ticker":"PTC","date":"2015-04-21","pret":-0.00027,"close":36.87}
{"ticker":"PTC","date":"2015-04-22","pret":0.00135,"close":37.19}
{"ticker":"PTC","date":"2015-04-23","pret":-0.00027,"close":37.36}
{"ticker":"PTC","date":"2015-04-24","pret":0.01288,"close":37.18}
{"ticker":"PTC","date":"2015-04-27","pret":-0.00803,"close":36.73}
{"ticker":"PTC","date":"2015-04-28","pret":-0.01543,"close":36.74}
{"ticker":"PTC","date":"2015-04-29","pret":0.00055,"close":36.68}
{"ticker":"PTC","date":"2015-04-30","pret":0.02318,"close":38.34}
{"ticker":"PTC","date":"2015-05-01","pret":0.0224,"close":38.73}
{"ticker":"PTC","date":"2015-05-04","pret":0.0132,"close":38.6}
{"ticker":"PTC","date":"2015-05-05","pret":-0.01268,"close":38.2}
{"ticker":"PTC","date":"2015-05-06","pret":-0.00522,"close":38.07}
{"ticker":"PTC","date":"2015-05-07","pret":-0.00315,"close":38.08}
{"ticker":"PTC","date":"2015-05-08","pret":0.00785,"close":38.69}
{"ticker":"PTC","date":"2015-05-11","pret":0.00856,"close":38.74}
{"ticker":"PTC","date":"2015-05-12","pret":-0.00336,"close":38.74}
{"ticker":"PTC","date":"2015-05-13","pret":0.00929,"close":38.99}
{"ticker":"PTC","date":"2015-05-14","pret":0.00563,"close":39.7}
{"ticker":"PTC","date":"2015-05-15","pret":0.01218,"close":39.4}
{"ticker":"PTC","date":"2015-05-18","pret":-0.01884,"close":39.79}
{"ticker":"PTC","date":"2015-05-19","pret":0.02136,"close":39.45}
{"ticker":"PTC","date":"2015-05-20","pret":-0.00783,"close":40.56}
{"ticker":"PTC","date":"2015-05-21","pret":0.02579,"close":41.46}
{"ticker":"PTC","date":"2015-05-22","pret":0.02297,"close":41.05}
{"ticker":"PTC","date":"2015-05-26","pret":-0.01313,"close":40.91}
{"ticker":"PTC","date":"2015-05-27","pret":0.0022,"close":41.66}
{"ticker":"PTC","date":"2015-05-28","pret":0.01551,"close":41.79}
{"ticker":"PTC","date":"2015-05-29","pret":0.00192,"close":41.27}
{"ticker":"PTC","date":"2015-06-01","pret":-0.00868,"close":41.53}
{"ticker":"PTC","date":"2015-06-02","pret":0,"close":41.77}
{"ticker":"PTC","date":"2015-06-03","pret":0.01561,"close":41.7}
{"ticker":"PTC","date":"2015-06-04","pret":-0.00982,"close":41.41}
{"ticker":"PTC","date":"2015-06-05","pret":-0.00386,"close":41.76}
{"ticker":"PTC","date":"2015-06-08","pret":0.00626,"close":41.36}
{"ticker":"PTC","date":"2015-06-09","pret":-0.00917,"close":41.45}
{"ticker":"PTC","date":"2015-06-10","pret":0.0082,"close":41.98}
{"ticker":"PTC","date":"2015-06-11","pret":0.00957,"close":41.82}
{"ticker":"PTC","date":"2015-06-12","pret":-0.00957,"close":41.46}
{"ticker":"PTC","date":"2015-06-15","pret":-0.01014,"close":41.23}
{"ticker":"PTC","date":"2015-06-16","pret":-0.0017,"close":41.49}
{"ticker":"PTC","date":"2015-06-17","pret":0.01016,"close":41.54}
{"ticker":"PTC","date":"2015-06-18","pret":0.00144,"close":42.1}
{"ticker":"PTC","date":"2015-06-19","pret":0.0155,"close":42.25}
{"ticker":"PTC","date":"2015-06-22","pret":0.00754,"close":42.53}
{"ticker":"PTC","date":"2015-06-23","pret":-0.00094,"close":42.3}
{"ticker":"PTC","date":"2015-06-24","pret":-0.0059,"close":41.88}
{"ticker":"PTC","date":"2015-06-25","pret":-0.00903,"close":41.9}
{"ticker":"PTC","date":"2015-06-26","pret":-0.00167,"close":41.67}
{"ticker":"PTC","date":"2015-06-29","pret":-0.01348,"close":41.01}
{"ticker":"PTC","date":"2015-06-30","pret":0.00048,"close":41.02}
{"ticker":"PTC","date":"2015-07-01","pret":-0.00048,"close":41.25}
{"ticker":"PTC","date":"2015-07-02","pret":0.00218,"close":41.18}
{"ticker":"PTC","date":"2015-07-06","pret":-0.01535,"close":41.04}
{"ticker":"PTC","date":"2015-07-07","pret":0.00612,"close":41.32}
{"ticker":"PTC","date":"2015-07-08","pret":-0.00098,"close":40.66}
{"ticker":"PTC","date":"2015-07-09","pret":0.00341,"close":40.78}
{"ticker":"PTC","date":"2015-07-10","pret":-0.03669,"close":38.78}
{"ticker":"PTC","date":"2015-07-13","pret":-0.01527,"close":38.64}
{"ticker":"PTC","date":"2015-07-14","pret":-0.00772,"close":38.65}
{"ticker":"PTC","date":"2015-07-15","pret":0.00181,"close":39.36}
{"ticker":"PTC","date":"2015-07-16","pret":-0.00959,"close":39.4}
{"ticker":"PTC","date":"2015-07-17","pret":0.02469,"close":39.06}
{"ticker":"PTC","date":"2015-07-20","pret":-0.00816,"close":39.05}
{"ticker":"PTC","date":"2015-07-21","pret":-0.00103,"close":38.77}
{"ticker":"PTC","date":"2015-07-22","pret":-0.01161,"close":39.12}
{"ticker":"PTC","date":"2015-07-23","pret":0.01519,"close":38.63}
{"ticker":"PTC","date":"2015-07-24","pret":-0.01597,"close":38.38}
{"ticker":"PTC","date":"2015-07-27","pret":-0.00364,"close":38.27}
{"ticker":"PTC","date":"2015-07-28","pret":-0.00078,"close":38.72}
{"ticker":"PTC","date":"2015-07-29","pret":0.0039,"close":37.8}
{"ticker":"PTC","date":"2015-07-30","pret":-0.03059,"close":36.23}
{"ticker":"PTC","date":"2015-07-31","pret":-0.03266,"close":36.35}
{"ticker":"PTC","date":"2015-08-03","pret":0.00387,"close":36.58}
{"ticker":"PTC","date":"2015-08-04","pret":-0.0011,"close":36.5}
{"ticker":"PTC","date":"2015-08-05","pret":0.00961,"close":36.5}
{"ticker":"PTC","date":"2015-08-06","pret":-0.00301,"close":36.07}
{"ticker":"PTC","date":"2015-08-07","pret":-0.0113,"close":35.91}
{"ticker":"PTC","date":"2015-08-10","pret":-0.00278,"close":36.55}
{"ticker":"PTC","date":"2015-08-11","pret":0.00748,"close":36.34}
{"ticker":"PTC","date":"2015-08-12","pret":-0.00664,"close":35.7}
{"ticker":"PTC","date":"2015-08-13","pret":-0.01145,"close":35.53}
{"ticker":"PTC","date":"2015-08-14","pret":-0.00507,"close":35.93}
{"ticker":"PTC","date":"2015-08-17","pret":0.01123,"close":36.36}
{"ticker":"PTC","date":"2015-08-18","pret":0.02428,"close":36.4}
{"ticker":"PTC","date":"2015-08-19","pret":-0.01317,"close":36.12}
{"ticker":"PTC","date":"2015-08-20","pret":-0.0125,"close":35.29}
{"ticker":"PTC","date":"2015-08-21","pret":-0.01948,"close":34.44}
{"ticker":"PTC","date":"2015-08-24","pret":-0.06479,"close":33.89}
{"ticker":"PTC","date":"2015-08-25","pret":0.05129,"close":33.46}
{"ticker":"PTC","date":"2015-08-26","pret":-0.01426,"close":33.88}
{"ticker":"PTC","date":"2015-08-27","pret":0.00176,"close":34.31}
{"ticker":"PTC","date":"2015-08-28","pret":0.00029,"close":34.15}
{"ticker":"PTC","date":"2015-08-31","pret":-0.00293,"close":33.12}
{"ticker":"PTC","date":"2015-09-01","pret":-0.0447,"close":32.29}
{"ticker":"PTC","date":"2015-09-02","pret":-0.00523,"close":32.28}
{"ticker":"PTC","date":"2015-09-03","pret":-0.00619,"close":32.68}
{"ticker":"PTC","date":"2015-09-04","pret":0.00248,"close":31.99}
{"ticker":"PTC","date":"2015-09-08","pret":0.00031,"close":32.98}
{"ticker":"PTC","date":"2015-09-09","pret":0.02083,"close":31.91}
{"ticker":"PTC","date":"2015-09-10","pret":-0.03831,"close":32.33}
{"ticker":"PTC","date":"2015-09-11","pret":0.01624,"close":32.55}
{"ticker":"PTC","date":"2015-09-14","pret":0.00864,"close":32.77}
{"ticker":"PTC","date":"2015-09-15","pret":0.01009,"close":33}
{"ticker":"PTC","date":"2015-09-16","pret":0.00364,"close":33.41}
{"ticker":"PTC","date":"2015-09-17","pret":0.01085,"close":33.51}
{"ticker":"PTC","date":"2015-09-18","pret":-0.01115,"close":33.42}
{"ticker":"PTC","date":"2015-09-21","pret":0.02011,"close":33.99}
{"ticker":"PTC","date":"2015-09-22","pret":-0.00119,"close":33.63}
{"ticker":"PTC","date":"2015-09-23","pret":0.0006,"close":33.17}
{"ticker":"PTC","date":"2015-09-24","pret":-0.01769,"close":32.6}
{"ticker":"PTC","date":"2015-09-25","pret":-0.00455,"close":32.51}
{"ticker":"PTC","date":"2015-09-28","pret":-0.01316,"close":31.71}
{"ticker":"PTC","date":"2015-09-29","pret":-0.02558,"close":30.97}
{"ticker":"PTC","date":"2015-09-30","pret":-0.01432,"close":31.74}
{"ticker":"PTC","date":"2015-10-01","pret":0.01779,"close":31.4}
{"ticker":"PTC","date":"2015-10-02","pret":-0.02422,"close":32.01}
{"ticker":"PTC","date":"2015-10-05","pret":0.0386,"close":33.21}
{"ticker":"PTC","date":"2015-10-06","pret":0.03087,"close":34.03}
{"ticker":"PTC","date":"2015-10-07","pret":0.0314,"close":33.84}
{"ticker":"PTC","date":"2015-10-08","pret":0.00058,"close":33.92}
{"ticker":"PTC","date":"2015-10-09","pret":-0.01114,"close":34.67}
{"ticker":"PTC","date":"2015-10-12","pret":0.02071,"close":34.9}
{"ticker":"PTC","date":"2015-10-13","pret":0.00202,"close":34.68}
{"ticker":"PTC","date":"2015-10-14","pret":0.00086,"close":34.51}
{"ticker":"PTC","date":"2015-10-15","pret":-0.00259,"close":34.62}
{"ticker":"PTC","date":"2015-10-16","pret":-0.0026,"close":35.13}
{"ticker":"PTC","date":"2015-10-19","pret":0.01436,"close":35.08}
{"ticker":"PTC","date":"2015-10-20","pret":-0.00028,"close":34.83}
{"ticker":"PTC","date":"2015-10-21","pret":-0.0063,"close":33.58}
{"ticker":"PTC","date":"2015-10-22","pret":-0.03298,"close":34.18}
{"ticker":"PTC","date":"2015-10-23","pret":0.0252,"close":34.33}
{"ticker":"PTC","date":"2015-10-26","pret":-0.00843,"close":34.46}
{"ticker":"PTC","date":"2015-10-27","pret":0.00553,"close":34.03}
{"ticker":"PTC","date":"2015-10-28","pret":-0.01168,"close":34.8}
{"ticker":"PTC","date":"2015-10-29","pret":0.00673,"close":34.06}
{"ticker":"PTC","date":"2015-10-30","pret":-0.00263,"close":35.44}
{"ticker":"PTC","date":"2015-11-02","pret":0.03336,"close":36.16}
{"ticker":"PTC","date":"2015-11-03","pret":0.02458,"close":36.91}
{"ticker":"PTC","date":"2015-11-04","pret":0.0221,"close":36.55}
{"ticker":"PTC","date":"2015-11-05","pret":-0.0114,"close":36.3}
{"ticker":"PTC","date":"2015-11-06","pret":-0.01153,"close":36.4}
{"ticker":"PTC","date":"2015-11-09","pret":0.00083,"close":36.05}
{"ticker":"PTC","date":"2015-11-10","pret":0.00028,"close":36.41}
{"ticker":"PTC","date":"2015-11-11","pret":0.01097,"close":36.62}
{"ticker":"PTC","date":"2015-11-12","pret":-0.00602,"close":35.82}
{"ticker":"PTC","date":"2015-11-13","pret":-0.0194,"close":35.16}
{"ticker":"PTC","date":"2015-11-16","pret":-0.03445,"close":35.41}
{"ticker":"PTC","date":"2015-11-17","pret":0.0294,"close":36.07}
{"ticker":"PTC","date":"2015-11-18","pret":0.01258,"close":36.03}
{"ticker":"PTC","date":"2015-11-19","pret":-0.00306,"close":36.4}
{"ticker":"PTC","date":"2015-11-20","pret":0.01191,"close":36.63}
{"ticker":"PTC","date":"2015-11-23","pret":0.01041,"close":36.42}
{"ticker":"PTC","date":"2015-11-24","pret":-0.01926,"close":36.54}
{"ticker":"PTC","date":"2015-11-25","pret":0.0127,"close":36.54}
{"ticker":"PTC","date":"2015-11-26"}
{"ticker":"PTC","date":"2015-11-27","pret":0.00055,"close":36.46}
{"ticker":"PTC","date":"2015-11-30","pret":0,"close":36.04}
{"ticker":"PTC","date":"2015-12-01","pret":-0.00992,"close":36.13}
{"ticker":"PTC","date":"2015-12-02","pret":0,"close":35.86}
{"ticker":"PTC","date":"2015-12-03","pret":-0.00555,"close":34.78}
{"ticker":"PTC","date":"2015-12-04","pret":-0.03312,"close":35.32}
{"ticker":"PTC","date":"2015-12-07","pret":0.01031,"close":35.07}
{"ticker":"PTC","date":"2015-12-08","pret":-0.00973,"close":35.22}
{"ticker":"PTC","date":"2015-12-09","pret":0.00688,"close":34.82}
{"ticker":"PTC","date":"2015-12-10","pret":-0.0063,"close":34.68}
{"ticker":"PTC","date":"2015-12-11","pret":-0.01069,"close":34.12}
{"ticker":"PTC","date":"2015-12-14","pret":-0.01051,"close":34.16}
{"ticker":"PTC","date":"2015-12-15","pret":0.00586,"close":34.23}
{"ticker":"PTC","date":"2015-12-16","pret":0.00553,"close":34.38}
{"ticker":"PTC","date":"2015-12-17"}
{"ticker":"PTC","date":"2015-12-18","pret":-0.01668,"close":33.71}
{"ticker":"PTC","date":"2015-12-21","pret":-0.0003,"close":33.53}
{"ticker":"PTC","date":"2015-12-22","pret":-0.00771,"close":34.24}
{"ticker":"PTC","date":"2015-12-23","pret":0.02352,"close":35.12}
{"ticker":"PTC","date":"2015-12-24","pret":0.02042,"close":35.41}
{"ticker":"PTC","date":"2015-12-28","pret":0.00568,"close":35.21}
{"ticker":"PTC","date":"2015-12-29","pret":0.00142,"close":35.36}
{"ticker":"PTC","date":"2015-12-30","pret":-0.00312,"close":35.04}
{"ticker":"PTC","date":"2015-12-31","pret":-0.00683,"close":34.63}
{"ticker":"PTC","date":"2016-01-04","pret":-0.02369,"close":33.73}
{"ticker":"PTC","date":"2016-01-05","pret":-0.01354,"close":33.66}
{"ticker":"PTCT","date":"2015-01-02","pret":-0.00588,"close":51}
{"ticker":"PTCT","date":"2015-01-05","pret":-0.03763,"close":52.68}
{"ticker":"PTCT","date":"2015-01-06","pret":0.05012,"close":51.07}
{"ticker":"PTCT","date":"2015-01-07","pret":-0.02455,"close":53.21}
{"ticker":"PTCT","date":"2015-01-08","pret":0.03874,"close":54.18}
{"ticker":"PTCT","date":"2015-01-09","pret":0.00922,"close":53.62}
{"ticker":"PTCT","date":"2015-01-12","pret":-0.0083,"close":53.7}
{"ticker":"PTCT","date":"2015-01-13","pret":0,"close":57.33}
{"ticker":"PTCT","date":"2015-01-14","pret":0.0472,"close":57.46}
{"ticker":"PTCT","date":"2015-01-15","pret":0.0149,"close":57.62}
{"ticker":"PTCT","date":"2015-01-16","pret":-0.00244,"close":58.6}
{"ticker":"PTCT","date":"2015-01-20","pret":0.03109,"close":59.88}
{"ticker":"PTCT","date":"2015-01-21","pret":0.00926,"close":57.92}
{"ticker":"PTCT","date":"2015-01-22","pret":-0.02065,"close":55.54}
{"ticker":"PTCT","date":"2015-01-23","pret":-0.03145,"close":55.53}
{"ticker":"PTCT","date":"2015-01-26","pret":-0.02539,"close":55.93}
{"ticker":"PTCT","date":"2015-01-27","pret":-0.00363,"close":54.96}
{"ticker":"PTCT","date":"2015-01-28","pret":0.00562,"close":53.99}
{"ticker":"PTCT","date":"2015-01-29","pret":-0.02063,"close":55.43}
{"ticker":"PTCT","date":"2015-01-30","pret":0.01701,"close":54.91}
{"ticker":"PTCT","date":"2015-02-02","pret":0.00344,"close":53.69}
{"ticker":"PTCT","date":"2015-02-03","pret":-0.0299,"close":50.22}
{"ticker":"PTCT","date":"2015-02-04","pret":-0.07119,"close":48.15}
{"ticker":"PTCT","date":"2015-02-05","pret":-0.02942,"close":51.71}
{"ticker":"PTCT","date":"2015-02-06","pret":0.05859,"close":50.56}
{"ticker":"PTCT","date":"2015-02-09","pret":-0.02478,"close":49.9}
{"ticker":"PTCT","date":"2015-02-10","pret":0.00119,"close":51.8}
{"ticker":"PTCT","date":"2015-02-11","pret":0.02378,"close":51.78}
{"ticker":"PTCT","date":"2015-02-12","pret":0.01999,"close":54.11}
{"ticker":"PTCT","date":"2015-02-13","pret":0.03203,"close":53.37}
{"ticker":"PTCT","date":"2015-02-17","pret":-0.01112,"close":53.83}
{"ticker":"PTCT","date":"2015-02-18","pret":0.00372,"close":55.3}
{"ticker":"PTCT","date":"2015-02-19","pret":0.03503,"close":55.31}
{"ticker":"PTCT","date":"2015-02-20","pret":-0.00575,"close":55.19}
{"ticker":"PTCT","date":"2015-02-23","pret":-0.01015,"close":64.96}
{"ticker":"PTCT","date":"2015-02-24","pret":0.201,"close":71.16}
{"ticker":"PTCT","date":"2015-02-25","pret":0.06406,"close":73.59}
{"ticker":"PTCT","date":"2015-02-26","pret":0.03015,"close":73.46}
{"ticker":"PTCT","date":"2015-02-27","pret":-0.04493,"close":71.33}
{"ticker":"PTCT","date":"2015-03-02","pret":-0.0176,"close":70.29}
{"ticker":"PTCT","date":"2015-03-03","pret":0.01034,"close":69.08}
{"ticker":"PTCT","date":"2015-03-04","pret":-0.01193,"close":70.46}
{"ticker":"PTCT","date":"2015-03-05","pret":0.03411,"close":72.72}
{"ticker":"PTCT","date":"2015-03-06","pret":0.01402,"close":71.13}
{"ticker":"PTCT","date":"2015-03-09","pret":-0.02004,"close":71.04}
{"ticker":"PTCT","date":"2015-03-10","pret":-0.01802,"close":72.24}
{"ticker":"PTCT","date":"2015-03-11","pret":0.03378,"close":74.57}
{"ticker":"PTCT","date":"2015-03-12","pret":0.03562,"close":75.04}
{"ticker":"PTCT","date":"2015-03-13","pret":0.00347,"close":73.27}
{"ticker":"PTCT","date":"2015-03-16","pret":-0.02397,"close":73.71}
{"ticker":"PTCT","date":"2015-03-17","pret":-0.00615,"close":77.53}
{"ticker":"PTCT","date":"2015-03-18","pret":0.06105,"close":71.55}
{"ticker":"PTCT","date":"2015-03-19","pret":-0.08212,"close":69.23}
{"ticker":"PTCT","date":"2015-03-20","pret":-0.02295,"close":70.05}
{"ticker":"PTCT","date":"2015-03-23","pret":0.00186,"close":68.82}
{"ticker":"PTCT","date":"2015-03-24","pret":-0.02286,"close":66.03}
{"ticker":"PTCT","date":"2015-03-25","pret":-0.04032,"close":62.22}
{"ticker":"PTCT","date":"2015-03-26","pret":-0.06322,"close":60.47}
{"ticker":"PTCT","date":"2015-03-27","pret":-0.01719,"close":62.62}
{"ticker":"PTCT","date":"2015-03-30","pret":0.04363,"close":64.85}
{"ticker":"PTCT","date":"2015-03-31","pret":0.02205,"close":60.85}
{"ticker":"PTCT","date":"2015-04-01","pret":-0.05827,"close":62.38}
{"ticker":"PTCT","date":"2015-04-02","pret":0.02733,"close":64.86}
{"ticker":"PTCT","date":"2015-04-06","pret":0.03171,"close":66.11}
{"ticker":"PTCT","date":"2015-04-07","pret":0.0164,"close":66.15}
{"ticker":"PTCT","date":"2015-04-08","pret":0.00712,"close":69.49}
{"ticker":"PTCT","date":"2015-04-09","pret":0.09634,"close":71.77}
{"ticker":"PTCT","date":"2015-04-10","pret":-0.01394,"close":71.66}
{"ticker":"PTCT","date":"2015-04-13","pret":0.00236,"close":71.12}
{"ticker":"PTCT","date":"2015-04-14","pret":-0.0113,"close":69.09}
{"ticker":"PTCT","date":"2015-04-15","pret":-0.02672,"close":67.35}
{"ticker":"PTCT","date":"2015-04-16","pret":0.0106,"close":70.99}
{"ticker":"PTCT","date":"2015-04-17","pret":0.00427,"close":70.74}
{"ticker":"PTCT","date":"2015-04-20","pret":0.01563,"close":69.46}
{"ticker":"PTCT","date":"2015-04-21","pret":-0.02691,"close":70.98}
{"ticker":"PTCT","date":"2015-04-22","pret":0.01947,"close":70.98}
{"ticker":"PTCT","date":"2015-04-23","pret":0.04621,"close":71.36}
{"ticker":"PTCT","date":"2015-04-24","pret":-0.04833,"close":70.48}
{"ticker":"PTCT","date":"2015-04-27","pret":-0.00836,"close":65.84}
{"ticker":"PTCT","date":"2015-04-28","pret":-0.06372,"close":64.52}
{"ticker":"PTCT","date":"2015-04-29","pret":-0.0311,"close":62.48}
{"ticker":"PTCT","date":"2015-04-30","pret":-0.02598,"close":58.75}
{"ticker":"PTCT","date":"2015-05-01","pret":-0.04649,"close":59.86}
{"ticker":"PTCT","date":"2015-05-04","pret":-0.00354,"close":60.84}
{"ticker":"PTCT","date":"2015-05-05","pret":-0.06555,"close":53.13}
{"ticker":"PTCT","date":"2015-05-06","pret":-0.02499,"close":55}
{"ticker":"PTCT","date":"2015-05-07","pret":0.02229,"close":55.13}
{"ticker":"PTCT","date":"2015-05-08","pret":0.00271,"close":54.04}
{"ticker":"PTCT","date":"2015-05-11","pret":-0.02204,"close":54.89}
{"ticker":"PTCT","date":"2015-05-12","pret":0.00166,"close":54.97}
{"ticker":"PTCT","date":"2015-05-13","pret":0.01388,"close":55.51}
{"ticker":"PTCT","date":"2015-05-14","pret":0.00651,"close":54.33}
{"ticker":"PTCT","date":"2015-05-15","pret":-0.03839,"close":52.09}
{"ticker":"PTCT","date":"2015-05-18","pret":-0.01852,"close":51.99}
{"ticker":"PTCT","date":"2015-05-19","pret":0.00095,"close":51.09}
{"ticker":"PTCT","date":"2015-05-20","pret":-0.01536,"close":53.94}
{"ticker":"PTCT","date":"2015-05-21","pret":0.04391,"close":55.21}
{"ticker":"PTCT","date":"2015-05-22","pret":0.03154,"close":55.01}
{"ticker":"PTCT","date":"2015-05-26","pret":-0.01573,"close":54.53}
{"ticker":"PTCT","date":"2015-05-27","pret":-0.00603,"close":56.35}
{"ticker":"PTCT","date":"2015-05-28","pret":0.02856,"close":55.85}
{"ticker":"PTCT","date":"2015-05-29","pret":-0.01075,"close":58.09}
{"ticker":"PTCT","date":"2015-06-01","pret":0.04388,"close":56.63}
{"ticker":"PTCT","date":"2015-06-02","pret":-0.0367,"close":57.05}
{"ticker":"PTCT","date":"2015-06-03","pret":0.0135,"close":58.01}
{"ticker":"PTCT","date":"2015-06-04","pret":0.01332,"close":56.45}
{"ticker":"PTCT","date":"2015-06-05","pret":-0.01881,"close":56.92}
{"ticker":"PTCT","date":"2015-06-08","pret":-0.00641,"close":54.55}
{"ticker":"PTCT","date":"2015-06-09","pret":-0.03083,"close":53.54}
{"ticker":"PTCT","date":"2015-06-10","pret":-0.00092,"close":53.9}
{"ticker":"PTCT","date":"2015-06-11","pret":-0.02011,"close":52.5}
{"ticker":"PTCT","date":"2015-06-12","pret":-0.01211,"close":51.06}
{"ticker":"PTCT","date":"2015-06-15","pret":-0.03941,"close":50.25}
{"ticker":"PTCT","date":"2015-06-16","pret":-0.00596,"close":47.69}
{"ticker":"PTCT","date":"2015-06-17","pret":-0.05255,"close":47.91}
{"ticker":"PTCT","date":"2015-06-18","pret":0.01769,"close":49.41}
{"ticker":"PTCT","date":"2015-06-19","pret":0.01677,"close":49.23}
{"ticker":"PTCT","date":"2015-06-22","pret":-0.00549,"close":52.44}
{"ticker":"PTCT","date":"2015-06-23","pret":0.07748,"close":52.71}
{"ticker":"PTCT","date":"2015-06-24","pret":-0.0053,"close":51.48}
{"ticker":"PTCT","date":"2015-06-25","pret":-0.01414,"close":51.06}
{"ticker":"PTCT","date":"2015-06-26","pret":-0.01904,"close":48.85}
{"ticker":"PTCT","date":"2015-06-29","pret":-0.06128,"close":47.43}
{"ticker":"PTCT","date":"2015-06-30","pret":-0.00418,"close":48.13}
{"ticker":"PTCT","date":"2015-07-01","pret":0.02625,"close":47.84}
{"ticker":"PTCT","date":"2015-07-02","pret":-0.02395,"close":47.83}
{"ticker":"PTCT","date":"2015-07-06","pret":-0.00987,"close":47.63}
{"ticker":"PTCT","date":"2015-07-07","pret":0.00358,"close":46.89}
{"ticker":"PTCT","date":"2015-07-08","pret":-0.03226,"close":44.48}
{"ticker":"PTCT","date":"2015-07-09","pret":-0.02085,"close":44.74}
{"ticker":"PTCT","date":"2015-07-10","pret":0.00971,"close":46.49}
{"ticker":"PTCT","date":"2015-07-13","pret":0.02387,"close":47.64}
{"ticker":"PTCT","date":"2015-07-14","pret":0.03145,"close":48.94}
{"ticker":"PTCT","date":"2015-07-15","pret":0.10503,"close":56}
{"ticker":"PTCT","date":"2015-07-16","pret":0.05548,"close":58.71}
{"ticker":"PTCT","date":"2015-07-17","pret":0.04227,"close":60.19}
{"ticker":"PTCT","date":"2015-07-20","pret":0.03008,"close":61.85}
{"ticker":"PTCT","date":"2015-07-21","pret":0.02117,"close":57.62}
{"ticker":"PTCT","date":"2015-07-22","pret":-0.08401,"close":59.62}
{"ticker":"PTCT","date":"2015-07-23","pret":0.04121,"close":59.88}
{"ticker":"PTCT","date":"2015-07-24","pret":-0.0093,"close":58.12}
{"ticker":"PTCT","date":"2015-07-27","pret":-0.02301,"close":53.38}
{"ticker":"PTCT","date":"2015-07-28","pret":-0.0724,"close":53.88}
{"ticker":"PTCT","date":"2015-07-29","pret":0.00037,"close":51.02}
{"ticker":"PTCT","date":"2015-07-30","pret":-0.0437,"close":50.74}
{"ticker":"PTCT","date":"2015-07-31","pret":-0.00823,"close":51.21}
{"ticker":"PTCT","date":"2015-08-03","pret":0.00764,"close":51.88}
{"ticker":"PTCT","date":"2015-08-04","pret":0.00661,"close":49.76}
{"ticker":"PTCT","date":"2015-08-05","pret":-0.03191,"close":49.37}
{"ticker":"PTCT","date":"2015-08-06","pret":-0.00683,"close":45.69}
{"ticker":"PTCT","date":"2015-08-07","pret":-0.0858,"close":43.25}
{"ticker":"PTCT","date":"2015-08-10","pret":-0.04468,"close":43.34}
{"ticker":"PTCT","date":"2015-08-11","pret":-0.08503,"close":39.66}
{"ticker":"PTCT","date":"2015-08-12","pret":-0.02814,"close":39.01}
{"ticker":"PTCT","date":"2015-08-13","pret":0.01201,"close":37.72}
{"ticker":"PTCT","date":"2015-08-14","pret":-0.04734,"close":37.25}
{"ticker":"PTCT","date":"2015-08-17","pret":0.00133,"close":41.05}
{"ticker":"PTCT","date":"2015-08-18","pret":0.07308,"close":39.12}
{"ticker":"PTCT","date":"2015-08-19","pret":-0.01872,"close":38.43}
{"ticker":"PTCT","date":"2015-08-20","pret":-0.04167,"close":36.11}
{"ticker":"PTCT","date":"2015-08-21","pret":-0.08094,"close":35.08}
{"ticker":"PTCT","date":"2015-08-24","pret":-0.08497,"close":32.7}
{"ticker":"PTCT","date":"2015-08-25","pret":0.13062,"close":35.75}
{"ticker":"PTCT","date":"2015-08-26","pret":-0.00765,"close":39.19}
{"ticker":"PTCT","date":"2015-08-27","pret":0.09164,"close":41.11}
{"ticker":"PTCT","date":"2015-08-28","pret":0.02276,"close":40.62}
{"ticker":"PTCT","date":"2015-08-31","pret":-0.01602,"close":38.19}
{"ticker":"PTCT","date":"2015-09-01","pret":-0.07775,"close":36.93}
{"ticker":"PTCT","date":"2015-09-02","pret":0.01414,"close":38.36}
{"ticker":"PTCT","date":"2015-09-03","pret":0.01941,"close":37.84}
{"ticker":"PTCT","date":"2015-09-04","pret":-0.02979,"close":38.03}
{"ticker":"PTCT","date":"2015-09-08","pret":0.04218,"close":39.54}
{"ticker":"PTCT","date":"2015-09-09","pret":0.02858,"close":36.88}
{"ticker":"PTCT","date":"2015-09-10","pret":-0.09076,"close":37.92}
{"ticker":"PTCT","date":"2015-09-11","pret":0.028,"close":37.8}
{"ticker":"PTCT","date":"2015-09-14","pret":0.00977,"close":37.92}
{"ticker":"PTCT","date":"2015-09-15","pret":-0.00501,"close":37.14}
{"ticker":"PTCT","date":"2015-09-16","pret":-0.01867,"close":34.52}
{"ticker":"PTCT","date":"2015-09-17","pret":-0.07982,"close":35.94}
{"ticker":"PTCT","date":"2015-09-18","pret":0.04448,"close":38.1}
{"ticker":"PTCT","date":"2015-09-21","pret":0.07026,"close":35.23}
{"ticker":"PTCT","date":"2015-09-22","pret":-0.09969,"close":33.57}
{"ticker":"PTCT","date":"2015-09-23","pret":0.01369,"close":32.53}
{"ticker":"PTCT","date":"2015-09-24","pret":-0.09254,"close":32.02}
{"ticker":"PTCT","date":"2015-09-25","pret":0.0062,"close":29.29}
{"ticker":"PTCT","date":"2015-09-28","pret":-0.10577,"close":27.01}
{"ticker":"PTCT","date":"2015-09-29","pret":-0.07593,"close":25.11}
{"ticker":"PTCT","date":"2015-09-30","pret":-0.03774,"close":26.7}
{"ticker":"PTCT","date":"2015-10-01","pret":0.02432,"close":27.18}
{"ticker":"PTCT","date":"2015-10-02","pret":-0.00263,"close":30.02}
{"ticker":"PTCT","date":"2015-10-05","pret":0.15033,"close":29.46}
{"ticker":"PTCT","date":"2015-10-06","pret":-0.05389,"close":29.05}
{"ticker":"PTCT","date":"2015-10-07","pret":-0.00274,"close":31.49}
{"ticker":"PTCT","date":"2015-10-08","pret":0.05986,"close":31.95}
{"ticker":"PTCT","date":"2015-10-09","pret":0.02424,"close":34.23}
{"ticker":"PTCT","date":"2015-10-12","pret":0.09777,"close":31.43}
{"ticker":"PTCT","date":"2015-10-13","pret":-0.11686,"close":29.22}
{"ticker":"PTCT","date":"2015-10-14","pret":-0.0575,"close":29.98}
{"ticker":"PTCT","date":"2015-10-15","pret":0.02386,"close":31.74}
{"ticker":"PTCT","date":"2015-10-16","pret":0.1218,"close":35.25}
{"ticker":"PTCT","date":"2015-10-19","pret":0.00703,"close":29.59}
{"ticker":"PTCT","date":"2015-10-20","pret":-0.13116,"close":26.85}
{"ticker":"PTCT","date":"2015-10-21","pret":-0.08834,"close":25.49}
{"ticker":"PTCT","date":"2015-10-22","pret":-0.08417,"close":24.99}
{"ticker":"PTCT","date":"2015-10-23","pret":-0.01474,"close":25.6}
{"ticker":"PTCT","date":"2015-10-26","pret":0.01237,"close":24.23}
{"ticker":"PTCT","date":"2015-10-27","pret":-0.03881,"close":23.64}
{"ticker":"PTCT","date":"2015-10-28","pret":-0.03524,"close":25.22}
{"ticker":"PTCT","date":"2015-10-29","pret":0.07405,"close":23.96}
{"ticker":"PTCT","date":"2015-10-30","pret":-0.06006,"close":24.87}
{"ticker":"PTCT","date":"2015-11-02","pret":0.05847,"close":27.64}
{"ticker":"PTCT","date":"2015-11-03","pret":0.08595,"close":28.04}
{"ticker":"PTCT","date":"2015-11-04","pret":0.01375,"close":27.67}
{"ticker":"PTCT","date":"2015-11-05","pret":-0.01193,"close":27.01}
{"ticker":"PTCT","date":"2015-11-06","pret":-0.01724,"close":28.09}
{"ticker":"PTCT","date":"2015-11-09","pret":0.03812,"close":27.46}
{"ticker":"PTCT","date":"2015-11-10","pret":-0.0463,"close":29.3}
{"ticker":"PTCT","date":"2015-11-11","pret":0.08748,"close":28.67}
{"ticker":"PTCT","date":"2015-11-12","pret":-0.01031,"close":28.68}
{"ticker":"PTCT","date":"2015-11-13","pret":-0.01777,"close":30.27}
{"ticker":"PTCT","date":"2015-11-16","pret":0.04939,"close":30.83}
{"ticker":"PTCT","date":"2015-11-17","pret":0.03389,"close":33.09}
{"ticker":"PTCT","date":"2015-11-18","pret":0.0627,"close":34.68}
{"ticker":"PTCT","date":"2015-11-19","pret":0.05037,"close":30.12}
{"ticker":"PTCT","date":"2015-11-20","pret":-0.21623,"close":29}
{"ticker":"PTCT","date":"2015-11-23","pret":0.06995,"close":30.81}
{"ticker":"PTCT","date":"2015-11-24","pret":0.02052,"close":31.75}
{"ticker":"PTCT","date":"2015-11-25","pret":-0.06463,"close":29.52}
{"ticker":"PTCT","date":"2015-11-26"}
{"ticker":"PTCT","date":"2015-11-27","pret":0.04377,"close":29.56}
{"ticker":"PTCT","date":"2015-11-30","pret":0.00301,"close":30.04}
{"ticker":"PTCT","date":"2015-12-01","pret":0.01556,"close":29.4}
{"ticker":"PTCT","date":"2015-12-02","pret":-0.03339,"close":28.86}
{"ticker":"PTCT","date":"2015-12-03","pret":-0.01471,"close":27.88}
{"ticker":"PTCT","date":"2015-12-04","pret":-0.03578,"close":27.74}
{"ticker":"PTCT","date":"2015-12-07","pret":-0.00465,"close":26.53}
{"ticker":"PTCT","date":"2015-12-08","pret":-0.06256,"close":27.65}
{"ticker":"PTCT","date":"2015-12-09","pret":0.05391,"close":27.23}
{"ticker":"PTCT","date":"2015-12-10","pret":-0.01165,"close":28.02}
{"ticker":"PTCT","date":"2015-12-11","pret":0.00292,"close":26.9}
{"ticker":"PTCT","date":"2015-12-14","pret":-0.02066,"close":26.54}
{"ticker":"PTCT","date":"2015-12-15","pret":0.01553,"close":28.6}
{"ticker":"PTCT","date":"2015-12-16","pret":0.06568,"close":34.04}
{"ticker":"PTCT","date":"2015-12-17"}
{"ticker":"PTCT","date":"2015-12-18","pret":0.10123,"close":32.5}
{"ticker":"PTCT","date":"2015-12-21","pret":0.02181,"close":33.02}
{"ticker":"PTCT","date":"2015-12-22","pret":0.01328,"close":31.58}
{"ticker":"PTCT","date":"2015-12-23","pret":-0.04539,"close":33.5}
{"ticker":"PTCT","date":"2015-12-24","pret":0.04839,"close":32.44}
{"ticker":"PTCT","date":"2015-12-28","pret":-0.02298,"close":32.45}
{"ticker":"PTCT","date":"2015-12-29","pret":-0.00368,"close":33.54}
{"ticker":"PTCT","date":"2015-12-30","pret":0.02696,"close":32.69}
{"ticker":"PTCT","date":"2015-12-31","pret":-0.02573,"close":32.4}
{"ticker":"PTCT","date":"2016-01-04","pret":-0.03146,"close":30.86}
{"ticker":"PTCT","date":"2016-01-05","pret":-0.01788,"close":29.56}
{"ticker":"PTEN","date":"2015-01-02","pret":0.00361,"close":16.65}
{"ticker":"PTEN","date":"2015-01-05","pret":-0.01759,"close":15.77}
{"ticker":"PTEN","date":"2015-01-06","pret":-0.04187,"close":15.25}
{"ticker":"PTEN","date":"2015-01-07","pret":-0.01091,"close":14.71}
{"ticker":"PTEN","date":"2015-01-08","pret":-0.03814,"close":14.75}
{"ticker":"PTEN","date":"2015-01-09","pret":-0.0101,"close":14.69}
{"ticker":"PTEN","date":"2015-01-12","pret":-0.04006,"close":13.92}
{"ticker":"PTEN","date":"2015-01-13","pret":-0.01778,"close":14.03}
{"ticker":"PTEN","date":"2015-01-14","pret":-0.013,"close":14.34}
{"ticker":"PTEN","date":"2015-01-15","pret":0.05514,"close":13.72}
{"ticker":"PTEN","date":"2015-01-16","pret":-0.05151,"close":14.73}
{"ticker":"PTEN","date":"2015-01-20","pret":0.05013,"close":14.8}
{"ticker":"PTEN","date":"2015-01-21","pret":0.03252,"close":15.79}
{"ticker":"PTEN","date":"2015-01-22","pret":0.05386,"close":15.94}
{"ticker":"PTEN","date":"2015-01-23","pret":-0.0019,"close":15.86}
{"ticker":"PTEN","date":"2015-01-26","pret":0.00694,"close":16.47}
{"ticker":"PTEN","date":"2015-01-27","pret":0.02176,"close":17.26}
{"ticker":"PTEN","date":"2015-01-28","pret":0.05096,"close":15.78}
{"ticker":"PTEN","date":"2015-01-29","pret":-0.08346,"close":15.99}
{"ticker":"PTEN","date":"2015-01-30","pret":0.00507,"close":17.16}
{"ticker":"PTEN","date":"2015-02-02","pret":0.08072,"close":17.74}
{"ticker":"PTEN","date":"2015-02-03","pret":0.06107,"close":17.78}
{"ticker":"PTEN","date":"2015-02-04","pret":-0.04717,"close":16.94}
{"ticker":"PTEN","date":"2015-02-05","pret":-0.03036,"close":17.53}
{"ticker":"PTEN","date":"2015-02-06","pret":0.04633,"close":18.01}
{"ticker":"PTEN","date":"2015-02-09","pret":0.0246,"close":17.93}
{"ticker":"PTEN","date":"2015-02-10","pret":-0.00166,"close":16.78}
{"ticker":"PTEN","date":"2015-02-11","pret":-0.09692,"close":16.82}
{"ticker":"PTEN","date":"2015-02-12","pret":0.04818,"close":17.01}
{"ticker":"PTEN","date":"2015-02-13","pret":0.00867,"close":18.14}
{"ticker":"PTEN","date":"2015-02-17","pret":0.03563,"close":18.5}
{"ticker":"PTEN","date":"2015-02-18","pret":0.0198,"close":18.53}
{"ticker":"PTEN","date":"2015-02-19","pret":-0.03323,"close":18.39}
{"ticker":"PTEN","date":"2015-02-20","pret":0.03974,"close":18.32}
{"ticker":"PTEN","date":"2015-02-23","pret":-0.0291,"close":17.6}
{"ticker":"PTEN","date":"2015-02-24","pret":-0.0112,"close":17.49}
{"ticker":"PTEN","date":"2015-02-25","pret":-0.00113,"close":17.86}
{"ticker":"PTEN","date":"2015-02-26","pret":0,"close":17.85}
{"ticker":"PTEN","date":"2015-02-27","pret":0.0101,"close":18.68}
{"ticker":"PTEN","date":"2015-03-02","pret":0.03403,"close":18.23}
{"ticker":"PTEN","date":"2015-03-03","pret":-0.00867,"close":18.78}
{"ticker":"PTEN","date":"2015-03-04","pret":0.0242,"close":18.59}
{"ticker":"PTEN","date":"2015-03-05","pret":-0.01553,"close":19.46}
{"ticker":"PTEN","date":"2015-03-06","pret":0.02925,"close":18.47}
{"ticker":"PTEN","date":"2015-03-09","pret":-0.03466,"close":17.81}
{"ticker":"PTEN","date":"2015-03-10","pret":-0.05235,"close":16.96}
{"ticker":"PTEN","date":"2015-03-11","pret":-0.03018,"close":17.17}
{"ticker":"PTEN","date":"2015-03-12","pret":0.01868,"close":17.31}
{"ticker":"PTEN","date":"2015-03-13","pret":-0.01222,"close":17.06}
{"ticker":"PTEN","date":"2015-03-16","pret":-0.00941,"close":17.13}
{"ticker":"PTEN","date":"2015-03-17","pret":0.01,"close":17.47}
{"ticker":"PTEN","date":"2015-03-18","pret":0.01221,"close":18.38}
{"ticker":"PTEN","date":"2015-03-19","pret":0.04962,"close":17.92}
{"ticker":"PTEN","date":"2015-03-20","pret":-0.00386,"close":17.89}
{"ticker":"PTEN","date":"2015-03-23","pret":-0.00887,"close":18.2}
{"ticker":"PTEN","date":"2015-03-24","pret":0.01603,"close":18.79}
{"ticker":"PTEN","date":"2015-03-25","pret":0.03924,"close":19.04}
{"ticker":"PTEN","date":"2015-03-26","pret":0.01725,"close":19.1}
{"ticker":"PTEN","date":"2015-03-27","pret":-0.01619,"close":18.96}
{"ticker":"PTEN","date":"2015-03-30","pret":0.0021,"close":18.92}
{"ticker":"PTEN","date":"2015-03-31","pret":-0.0021,"close":18.78}
{"ticker":"PTEN","date":"2015-04-01","pret":-0.00581,"close":19.34}
{"ticker":"PTEN","date":"2015-04-02","pret":0.01889,"close":19.37}
{"ticker":"PTEN","date":"2015-04-06","pret":0.01598,"close":20.33}
{"ticker":"PTEN","date":"2015-04-07","pret":0.04158,"close":20.2}
{"ticker":"PTEN","date":"2015-04-08","pret":-0.0064,"close":19.29}
{"ticker":"PTEN","date":"2015-04-09","pret":-0.02855,"close":19.97}
{"ticker":"PTEN","date":"2015-04-10","pret":0.0236,"close":20.02}
{"ticker":"PTEN","date":"2015-04-13","pret":0.02014,"close":20.34}
{"ticker":"PTEN","date":"2015-04-14","pret":0.00049,"close":21.48}
{"ticker":"PTEN","date":"2015-04-15","pret":0.04701,"close":22.49}
{"ticker":"PTEN","date":"2015-04-16","pret":0.04045,"close":21.75}
{"ticker":"PTEN","date":"2015-04-17","pret":-0.03952,"close":21.25}
{"ticker":"PTEN","date":"2015-04-20","pret":-0.01871,"close":21.07}
{"ticker":"PTEN","date":"2015-04-21","pret":-0.00142,"close":20.32}
{"ticker":"PTEN","date":"2015-04-22","pret":-0.03024,"close":21.01}
{"ticker":"PTEN","date":"2015-04-23","pret":0.02265,"close":21.76}
{"ticker":"PTEN","date":"2015-04-24","pret":0.04198,"close":21.16}
{"ticker":"PTEN","date":"2015-04-27","pret":-0.01519,"close":21.15}
{"ticker":"PTEN","date":"2015-04-28","pret":-0.01967,"close":21.66}
{"ticker":"PTEN","date":"2015-04-29","pret":0.02106,"close":22.58}
{"ticker":"PTEN","date":"2015-04-30","pret":0.06804,"close":22.35}
{"ticker":"PTEN","date":"2015-05-01","pret":-0.03792,"close":22.46}
{"ticker":"PTEN","date":"2015-05-04","pret":0.00806,"close":22.18}
{"ticker":"PTEN","date":"2015-05-05","pret":0.00178,"close":21.54}
{"ticker":"PTEN","date":"2015-05-06","pret":-0.02524,"close":21.74}
{"ticker":"PTEN","date":"2015-05-07","pret":-0.01194,"close":21.21}
{"ticker":"PTEN","date":"2015-05-08","pret":-0.00975,"close":22.1}
{"ticker":"PTEN","date":"2015-05-11","pret":0.01344,"close":21.07}
{"ticker":"PTEN","date":"2015-05-12","pret":-0.03227,"close":21.51}
{"ticker":"PTEN","date":"2015-05-13","pret":0.02996,"close":21.34}
{"ticker":"PTEN","date":"2015-05-14","pret":-0.0102,"close":20.99}
{"ticker":"PTEN","date":"2015-05-15","pret":-0.02501,"close":20.89}
{"ticker":"PTEN","date":"2015-05-18","pret":-0.00191,"close":21.37}
{"ticker":"PTEN","date":"2015-05-19","pret":0.01332,"close":20.5}
{"ticker":"PTEN","date":"2015-05-20","pret":-0.03314,"close":20.87}
{"ticker":"PTEN","date":"2015-05-21","pret":0.02982,"close":21.5}
{"ticker":"PTEN","date":"2015-05-22","pret":0.00802,"close":21.4}
{"ticker":"PTEN","date":"2015-05-26","pret":-0.02042,"close":20.06}
{"ticker":"PTEN","date":"2015-05-27","pret":-0.04364,"close":20.32}
{"ticker":"PTEN","date":"2015-05-28","pret":0.01344,"close":19.96}
{"ticker":"PTEN","date":"2015-05-29","pret":-0.00994,"close":20.2}
{"ticker":"PTEN","date":"2015-06-01","pret":0.0129,"close":20}
{"ticker":"PTEN","date":"2015-06-02","pret":-0.00792,"close":20.77}
{"ticker":"PTEN","date":"2015-06-03","pret":0.02938,"close":20.77}
{"ticker":"PTEN","date":"2015-06-04","pret":-0.00629,"close":20.3}
{"ticker":"PTEN","date":"2015-06-05","pret":-0.0216,"close":20.92}
{"ticker":"PTEN","date":"2015-06-08","pret":0.03654,"close":20.92}
{"ticker":"PTEN","date":"2015-06-09","pret":0.01047,"close":20.85}
{"ticker":"PTEN","date":"2015-06-10","pret":0.00614,"close":21.4}
{"ticker":"PTEN","date":"2015-06-11","pret":0.00844,"close":21.21}
{"ticker":"PTEN","date":"2015-06-12","pret":-0.02313,"close":20.96}
{"ticker":"PTEN","date":"2015-06-15","pret":-0.01637,"close":20.68}
{"ticker":"PTEN","date":"2015-06-16","pret":0.00726,"close":20.87}
{"ticker":"PTEN","date":"2015-06-17","pret":0.0224,"close":20.93}
{"ticker":"PTEN","date":"2015-06-18","pret":-0.00947,"close":20.14}
{"ticker":"PTEN","date":"2015-06-19","pret":-0.04575,"close":19.77}
{"ticker":"PTEN","date":"2015-06-22","pret":-0.00901,"close":19.85}
{"ticker":"PTEN","date":"2015-06-23","pret":-0.00252,"close":20.01}
{"ticker":"PTEN","date":"2015-06-24","pret":0.00201,"close":19.38}
{"ticker":"PTEN","date":"2015-06-25","pret":-0.03271,"close":18.69}
{"ticker":"PTEN","date":"2015-06-26","pret":-0.03489,"close":18.73}
{"ticker":"PTEN","date":"2015-06-29","pret":-0.0119,"close":18.78}
{"ticker":"PTEN","date":"2015-06-30","pret":0.03372,"close":18.82}
{"ticker":"PTEN","date":"2015-07-01","pret":-0.01218,"close":17.74}
{"ticker":"PTEN","date":"2015-07-02","pret":-0.04634,"close":17.78}
{"ticker":"PTEN","date":"2015-07-06","pret":-0.02887,"close":17.07}
{"ticker":"PTEN","date":"2015-07-07","pret":-0.01855,"close":17.56}
{"ticker":"PTEN","date":"2015-07-08","pret":0.00583,"close":17.26}
{"ticker":"PTEN","date":"2015-07-09","pret":0.02641,"close":17.62}
{"ticker":"PTEN","date":"2015-07-10","pret":0.01295,"close":17.71}
{"ticker":"PTEN","date":"2015-07-13","pret":-0.00505,"close":17.92}
{"ticker":"PTEN","date":"2015-07-14","pret":0.00895,"close":18.48}
{"ticker":"PTEN","date":"2015-07-15","pret":0.01712,"close":17.39}
{"ticker":"PTEN","date":"2015-07-16","pret":-0.01935,"close":17.16}
{"ticker":"PTEN","date":"2015-07-17","pret":-0.04745,"close":16.66}
{"ticker":"PTEN","date":"2015-07-20","pret":-0.0279,"close":16.51}
{"ticker":"PTEN","date":"2015-07-21","pret":0.00839,"close":16.89}
{"ticker":"PTEN","date":"2015-07-22","pret":-0.00539,"close":16.7}
{"ticker":"PTEN","date":"2015-07-23","pret":0.00598,"close":17.13}
{"ticker":"PTEN","date":"2015-07-24","pret":0.02533,"close":16.11}
{"ticker":"PTEN","date":"2015-07-27","pret":-0.08242,"close":15.72}
{"ticker":"PTEN","date":"2015-07-28","pret":0.00692,"close":16.47}
{"ticker":"PTEN","date":"2015-07-29","pret":0.01803,"close":17.18}
{"ticker":"PTEN","date":"2015-07-30","pret":0.04576,"close":16.93}
{"ticker":"PTEN","date":"2015-07-31","pret":-0.0059,"close":16.48}
{"ticker":"PTEN","date":"2015-08-03","pret":-0.00415,"close":16.56}
{"ticker":"PTEN","date":"2015-08-04","pret":-0.00596,"close":16.86}
{"ticker":"PTEN","date":"2015-08-05","pret":0.02481,"close":16.73}
{"ticker":"PTEN","date":"2015-08-06","pret":-0.03021,"close":17.95}
{"ticker":"PTEN","date":"2015-08-07","pret":0.06179,"close":16.9}
{"ticker":"PTEN","date":"2015-08-10","pret":-0.03217,"close":18.1}
{"ticker":"PTEN","date":"2015-08-11","pret":0.0282,"close":17.46}
{"ticker":"PTEN","date":"2015-08-12","pret":-0.00855,"close":18.11}
{"ticker":"PTEN","date":"2015-08-13","pret":0.01984,"close":17.56}
{"ticker":"PTEN","date":"2015-08-14","pret":-0.0147,"close":16.73}
{"ticker":"PTEN","date":"2015-08-17","pret":-0.04365,"close":16.47}
{"ticker":"PTEN","date":"2015-08-18","pret":-0.02043,"close":16.71}
{"ticker":"PTEN","date":"2015-08-19","pret":0.00605,"close":15.95}
{"ticker":"PTEN","date":"2015-08-20","pret":-0.04316,"close":15.53}
{"ticker":"PTEN","date":"2015-08-21","pret":-0.02747,"close":14.66}
{"ticker":"PTEN","date":"2015-08-24","pret":-0.0979,"close":13.64}
{"ticker":"PTEN","date":"2015-08-25","pret":0.02469,"close":13.24}
{"ticker":"PTEN","date":"2015-08-26","pret":-0.04344,"close":13.63}
{"ticker":"PTEN","date":"2015-08-27","pret":0.01946,"close":15.07}
{"ticker":"PTEN","date":"2015-08-28","pret":0.05621,"close":15.67}
{"ticker":"PTEN","date":"2015-08-31","pret":0.03449,"close":16.28}
{"ticker":"PTEN","date":"2015-09-01","pret":0.0136,"close":15.36}
{"ticker":"PTEN","date":"2015-09-02","pret":0.00833,"close":14.78}
{"ticker":"PTEN","date":"2015-09-03","pret":-0.04968,"close":14.93}
{"ticker":"PTEN","date":"2015-09-04","pret":-0.00808,"close":14.54}
{"ticker":"PTEN","date":"2015-09-08","pret":-0.00542,"close":14.72}
{"ticker":"PTEN","date":"2015-09-09","pret":0.03011,"close":14.08}
{"ticker":"PTEN","date":"2015-09-10","pret":-0.07812,"close":14.51}
{"ticker":"PTEN","date":"2015-09-11","pret":0.00993,"close":14.22}
{"ticker":"PTEN","date":"2015-09-14","pret":-0.00424,"close":14.16}
{"ticker":"PTEN","date":"2015-09-15","pret":0.01268,"close":14.44}
{"ticker":"PTEN","date":"2015-09-16","pret":0.02009,"close":14.88}
{"ticker":"PTEN","date":"2015-09-17","pret":0.02238,"close":14.77}
{"ticker":"PTEN","date":"2015-09-18","pret":-0.03689,"close":13.47}
{"ticker":"PTEN","date":"2015-09-21","pret":-0.04629,"close":13.45}
{"ticker":"PTEN","date":"2015-09-22","pret":-0.04624,"close":13.46}
{"ticker":"PTEN","date":"2015-09-23","pret":0.02488,"close":13.48}
{"ticker":"PTEN","date":"2015-09-24","pret":-0.01048,"close":13.92}
{"ticker":"PTEN","date":"2015-09-25","pret":0.05703,"close":13.97}
{"ticker":"PTEN","date":"2015-09-28","pret":-0.02811,"close":13.69}
{"ticker":"PTEN","date":"2015-09-29","pret":0.01595,"close":13.89}
{"ticker":"PTEN","date":"2015-09-30","pret":0.01144,"close":13.14}
{"ticker":"PTEN","date":"2015-10-01","pret":-0.04213,"close":13.06}
{"ticker":"PTEN","date":"2015-10-02","pret":-0.0502,"close":14.26}
{"ticker":"PTEN","date":"2015-10-05","pret":0.1259,"close":15.45}
{"ticker":"PTEN","date":"2015-10-06","pret":0.06071,"close":16.69}
{"ticker":"PTEN","date":"2015-10-07","pret":0.0956,"close":16.25}
{"ticker":"PTEN","date":"2015-10-08","pret":-0.02925,"close":16.97}
{"ticker":"PTEN","date":"2015-10-09","pret":0.0392,"close":16.98}
{"ticker":"PTEN","date":"2015-10-12","pret":-0.01408,"close":16.11}
{"ticker":"PTEN","date":"2015-10-13","pret":-0.05525,"close":15.91}
{"ticker":"PTEN","date":"2015-10-14","pret":-0.00752,"close":15.97}
{"ticker":"PTEN","date":"2015-10-15","pret":-0.01202,"close":16}
{"ticker":"PTEN","date":"2015-10-16","pret":0.01642,"close":14.78}
{"ticker":"PTEN","date":"2015-10-19","pret":-0.09106,"close":14.31}
{"ticker":"PTEN","date":"2015-10-20","pret":-0.02009,"close":14.65}
{"ticker":"PTEN","date":"2015-10-21","pret":0.01459,"close":14.32}
{"ticker":"PTEN","date":"2015-10-22","pret":-0.02797,"close":14.72}
{"ticker":"PTEN","date":"2015-10-23","pret":0.03553,"close":15.07}
{"ticker":"PTEN","date":"2015-10-26","pret":0.01965,"close":14.8}
{"ticker":"PTEN","date":"2015-10-27","pret":-0.0224,"close":14.24}
{"ticker":"PTEN","date":"2015-10-28","pret":-0.01522,"close":14.55}
{"ticker":"PTEN","date":"2015-10-29","pret":0.01453,"close":14.54}
{"ticker":"PTEN","date":"2015-10-30","pret":0.00684,"close":14.89}
{"ticker":"PTEN","date":"2015-11-02","pret":0.00408,"close":15.67}
{"ticker":"PTEN","date":"2015-11-03","pret":0.07207,"close":16.48}
{"ticker":"PTEN","date":"2015-11-04","pret":0.02188,"close":16.49}
{"ticker":"PTEN","date":"2015-11-05","pret":0.01107,"close":15.8}
{"ticker":"PTEN","date":"2015-11-06","pret":-0.04888,"close":16.17}
{"ticker":"PTEN","date":"2015-11-09","pret":0.02974,"close":16.17}
{"ticker":"PTEN","date":"2015-11-10","pret":0.00187,"close":16.24}
{"ticker":"PTEN","date":"2015-11-11","pret":0.01237,"close":15.45}
{"ticker":"PTEN","date":"2015-11-12","pret":-0.08127,"close":15.18}
{"ticker":"PTEN","date":"2015-11-13","pret":0.02956,"close":15.09}
{"ticker":"PTEN","date":"2015-11-16","pret":-0.02889,"close":15.67}
{"ticker":"PTEN","date":"2015-11-17","pret":0.02565,"close":15.42}
{"ticker":"PTEN","date":"2015-11-18","pret":0.01546,"close":16.44}
{"ticker":"PTEN","date":"2015-11-19","pret":0.03641,"close":15.74}
{"ticker":"PTEN","date":"2015-11-20","pret":-0.03131,"close":15.35}
{"ticker":"PTEN","date":"2015-11-23","pret":-0.03101,"close":15.61}
{"ticker":"PTEN","date":"2015-11-24","pret":0.03101,"close":16.57}
{"ticker":"PTEN","date":"2015-11-25","pret":0.04235,"close":16.65}
{"ticker":"PTEN","date":"2015-11-26"}
{"ticker":"PTEN","date":"2015-11-27","pret":0.00061,"close":16.1}
{"ticker":"PTEN","date":"2015-11-30","pret":0.01272,"close":16.22}
{"ticker":"PTEN","date":"2015-12-01","pret":-0.0256,"close":16.2}
{"ticker":"PTEN","date":"2015-12-02","pret":-0.0118,"close":15.36}
{"ticker":"PTEN","date":"2015-12-03","pret":-0.03366,"close":15.74}
{"ticker":"PTEN","date":"2015-12-04","pret":-0.01104,"close":15.02}
{"ticker":"PTEN","date":"2015-12-07","pret":-0.06267,"close":14.47}
{"ticker":"PTEN","date":"2015-12-08","pret":-0.00908,"close":14.44}
{"ticker":"PTEN","date":"2015-12-09","pret":0.02426,"close":14.59}
{"ticker":"PTEN","date":"2015-12-10","pret":-0.00618,"close":15.17}
{"ticker":"PTEN","date":"2015-12-11","pret":0.03321,"close":14.8}
{"ticker":"PTEN","date":"2015-12-14","pret":-0.01748,"close":14.72}
{"ticker":"PTEN","date":"2015-12-15","pret":0.01748,"close":15.54}
{"ticker":"PTEN","date":"2015-12-16","pret":0.02632,"close":15.71}
{"ticker":"PTEN","date":"2015-12-17"}
{"ticker":"PTEN","date":"2015-12-18","pret":-0.04177,"close":14.06}
{"ticker":"PTEN","date":"2015-12-21","pret":-0.03936,"close":14.12}
{"ticker":"PTEN","date":"2015-12-22","pret":0,"close":14.74}
{"ticker":"PTEN","date":"2015-12-23","pret":0.07265,"close":15.79}
{"ticker":"PTEN","date":"2015-12-24","pret":0.03665,"close":15.75}
{"ticker":"PTEN","date":"2015-12-28","pret":-0.02558,"close":14.95}
{"ticker":"PTEN","date":"2015-12-29","pret":-0.01042,"close":15.18}
{"ticker":"PTEN","date":"2015-12-30","pret":-0.02586,"close":15.2}
{"ticker":"PTEN","date":"2015-12-31","pret":0.01334,"close":15.08}
{"ticker":"PTEN","date":"2016-01-04","pret":-0.00398,"close":15.18}
{"ticker":"PTEN","date":"2016-01-05","pret":0.01584,"close":14.7}
{"ticker":"PTLA","date":"2015-01-02","pret":0.00175,"close":28.51}
{"ticker":"PTLA","date":"2015-01-05","pret":-0.00912,"close":27.82}
{"ticker":"PTLA","date":"2015-01-06","pret":-0.01778,"close":27.06}
{"ticker":"PTLA","date":"2015-01-07","pret":-0.01919,"close":27.65}
{"ticker":"PTLA","date":"2015-01-08","pret":0.02349,"close":28.32}
{"ticker":"PTLA","date":"2015-01-09","pret":0.14255,"close":30.33}
{"ticker":"PTLA","date":"2015-01-12","pret":-0.05245,"close":28.67}
{"ticker":"PTLA","date":"2015-01-13","pret":-0.05398,"close":28.04}
{"ticker":"PTLA","date":"2015-01-14","pret":-0.04654,"close":27.33}
{"ticker":"PTLA","date":"2015-01-15","pret":-0.01381,"close":26.57}
{"ticker":"PTLA","date":"2015-01-16","pret":-0.03122,"close":27.29}
{"ticker":"PTLA","date":"2015-01-20","pret":0.03378,"close":27.79}
{"ticker":"PTLA","date":"2015-01-21","pret":0.01449,"close":26.91}
{"ticker":"PTLA","date":"2015-01-22","pret":-0.02182,"close":28}
{"ticker":"PTLA","date":"2015-01-23","pret":0.03148,"close":28.16}
{"ticker":"PTLA","date":"2015-01-26","pret":-0.00285,"close":29.64}
{"ticker":"PTLA","date":"2015-01-27","pret":0.03407,"close":29.72}
{"ticker":"PTLA","date":"2015-01-28","pret":0.03528,"close":29.7}
{"ticker":"PTLA","date":"2015-01-29","pret":-0.00234,"close":29.79}
{"ticker":"PTLA","date":"2015-01-30","pret":-0.00603,"close":28.43}
{"ticker":"PTLA","date":"2015-02-02","pret":-0.04574,"close":27.75}
{"ticker":"PTLA","date":"2015-02-03","pret":-0.01883,"close":28.29}
{"ticker":"PTLA","date":"2015-02-04","pret":0.00608,"close":27.63}
{"ticker":"PTLA","date":"2015-02-05","pret":-0.00644,"close":27.5}
{"ticker":"PTLA","date":"2015-02-06","pret":0.07095,"close":30.83}
{"ticker":"PTLA","date":"2015-02-09","pret":0.02116,"close":29.8}
{"ticker":"PTLA","date":"2015-02-10","pret":-0.01816,"close":30.82}
{"ticker":"PTLA","date":"2015-02-11","pret":0.0211,"close":30.81}
{"ticker":"PTLA","date":"2015-02-12","pret":0.01103,"close":31.83}
{"ticker":"PTLA","date":"2015-02-13","pret":0.03237,"close":34.96}
{"ticker":"PTLA","date":"2015-02-17","pret":0.08899,"close":37.02}
{"ticker":"PTLA","date":"2015-02-18","pret":0.05611,"close":37.46}
{"ticker":"PTLA","date":"2015-02-19","pret":0.02928,"close":37.65}
{"ticker":"PTLA","date":"2015-02-20","pret":-0.00922,"close":37.78}
{"ticker":"PTLA","date":"2015-02-23","pret":0.00185,"close":39.25}
{"ticker":"PTLA","date":"2015-02-24","pret":0.0404,"close":37.96}
{"ticker":"PTLA","date":"2015-02-25","pret":-0.03303,"close":38.55}
{"ticker":"PTLA","date":"2015-02-26","pret":0.01122,"close":38.64}
{"ticker":"PTLA","date":"2015-02-27","pret":0.00233,"close":38.08}
{"ticker":"PTLA","date":"2015-03-02","pret":0.02024,"close":40.76}
{"ticker":"PTLA","date":"2015-03-03","pret":0.03268,"close":41.2}
{"ticker":"PTLA","date":"2015-03-04","pret":0.00539,"close":42.88}
{"ticker":"PTLA","date":"2015-03-05","pret":0.02864,"close":41.85}
{"ticker":"PTLA","date":"2015-03-06","pret":-0.0069,"close":41.72}
{"ticker":"PTLA","date":"2015-03-09","pret":-0.00263,"close":42.31}
{"ticker":"PTLA","date":"2015-03-10","pret":-0.03584,"close":39.89}
{"ticker":"PTLA","date":"2015-03-11","pret":-0.00224,"close":40.39}
{"ticker":"PTLA","date":"2015-03-12","pret":0.0104,"close":40.69}
{"ticker":"PTLA","date":"2015-03-13","pret":0.00197,"close":40.7}
{"ticker":"PTLA","date":"2015-03-16","pret":0.00686,"close":41.64}
{"ticker":"PTLA","date":"2015-03-17","pret":0.00923,"close":41.69}
{"ticker":"PTLA","date":"2015-03-18","pret":0.00531,"close":40.91}
{"ticker":"PTLA","date":"2015-03-19","pret":-0.01234,"close":41.4}
{"ticker":"PTLA","date":"2015-03-20","pret":0.01066,"close":41}
{"ticker":"PTLA","date":"2015-03-23","pret":-0.02785,"close":39.51}
{"ticker":"PTLA","date":"2015-03-24","pret":-0.0256,"close":38.6}
{"ticker":"PTLA","date":"2015-03-25","pret":-0.01305,"close":37.1}
{"ticker":"PTLA","date":"2015-03-26","pret":-0.04558,"close":37.64}
{"ticker":"PTLA","date":"2015-03-27","pret":0.02555,"close":38.66}
{"ticker":"PTLA","date":"2015-03-30","pret":0.01564,"close":38.5}
{"ticker":"PTLA","date":"2015-03-31","pret":-0.00701,"close":37.96}
{"ticker":"PTLA","date":"2015-04-01","pret":-0.00968,"close":38.11}
{"ticker":"PTLA","date":"2015-04-02","pret":0.00525,"close":37.24}
{"ticker":"PTLA","date":"2015-04-06","pret":-0.03705,"close":37.76}
{"ticker":"PTLA","date":"2015-04-07","pret":0.02335,"close":37.87}
{"ticker":"PTLA","date":"2015-04-08","pret":0.01736,"close":38.81}
{"ticker":"PTLA","date":"2015-04-09","pret":0.01424,"close":38.04}
{"ticker":"PTLA","date":"2015-04-10","pret":-0.01215,"close":38.79}
{"ticker":"PTLA","date":"2015-04-13","pret":0.007,"close":38.51}
{"ticker":"PTLA","date":"2015-04-14","pret":-0.00518,"close":38.42}
{"ticker":"PTLA","date":"2015-04-15","pret":0.00466,"close":39.45}
{"ticker":"PTLA","date":"2015-04-16","pret":0.02097,"close":40.21}
{"ticker":"PTLA","date":"2015-04-17","pret":0.00354,"close":38.4}
{"ticker":"PTLA","date":"2015-04-20","pret":-0.02865,"close":39.11}
{"ticker":"PTLA","date":"2015-04-21","pret":0.01775,"close":38.95}
{"ticker":"PTLA","date":"2015-04-22","pret":-0.00691,"close":38.48}
{"ticker":"PTLA","date":"2015-04-23","pret":-0.01292,"close":39.36}
{"ticker":"PTLA","date":"2015-04-24","pret":0.02466,"close":38.51}
{"ticker":"PTLA","date":"2015-04-27","pret":-0.01508,"close":37.61}
{"ticker":"PTLA","date":"2015-04-28","pret":-0.02742,"close":36.19}
{"ticker":"PTLA","date":"2015-04-29","pret":-0.04939,"close":36.51}
{"ticker":"PTLA","date":"2015-04-30","pret":0.00859,"close":35.69}
{"ticker":"PTLA","date":"2015-05-01","pret":-0.00553,"close":37.64}
{"ticker":"PTLA","date":"2015-05-04","pret":0.04209,"close":37.45}
{"ticker":"PTLA","date":"2015-05-05","pret":-0.01392,"close":36.19}
{"ticker":"PTLA","date":"2015-05-06","pret":-0.01713,"close":37.49}
{"ticker":"PTLA","date":"2015-05-07","pret":0.03662,"close":37.13}
{"ticker":"PTLA","date":"2015-05-08","pret":-0.00265,"close":38.31}
{"ticker":"PTLA","date":"2015-05-11","pret":0.02617,"close":37.99}
{"ticker":"PTLA","date":"2015-05-12","pret":-0.02696,"close":37.85}
{"ticker":"PTLA","date":"2015-05-13","pret":0.00476,"close":37.54}
{"ticker":"PTLA","date":"2015-05-14","pret":-0.00689,"close":37.56}
{"ticker":"PTLA","date":"2015-05-15","pret":0.00053,"close":37.21}
{"ticker":"PTLA","date":"2015-05-18","pret":-0.01959,"close":37.66}
{"ticker":"PTLA","date":"2015-05-19","pret":0.02436,"close":36.83}
{"ticker":"PTLA","date":"2015-05-20","pret":-0.01896,"close":37.49}
{"ticker":"PTLA","date":"2015-05-21","pret":0.01072,"close":37.61}
{"ticker":"PTLA","date":"2015-05-22","pret":-0.00133,"close":37.73}
{"ticker":"PTLA","date":"2015-05-26","pret":0.00718,"close":38.54}
{"ticker":"PTLA","date":"2015-05-27","pret":0.02952,"close":41.07}
{"ticker":"PTLA","date":"2015-05-28","pret":0.05824,"close":42.09}
{"ticker":"PTLA","date":"2015-05-29","pret":0.01972,"close":41.82}
{"ticker":"PTLA","date":"2015-06-01","pret":-0.00933,"close":40.01}
{"ticker":"PTLA","date":"2015-06-02","pret":-0.04523,"close":40.25}
{"ticker":"PTLA","date":"2015-06-03","pret":0.01001,"close":41.46}
{"ticker":"PTLA","date":"2015-06-04","pret":0.02143,"close":40.53}
{"ticker":"PTLA","date":"2015-06-05","pret":-0.013,"close":42.25}
{"ticker":"PTLA","date":"2015-06-08","pret":0.03612,"close":42.84}
{"ticker":"PTLA","date":"2015-06-09","pret":0.02213,"close":42.43}
{"ticker":"PTLA","date":"2015-06-10","pret":-0.00725,"close":43.79}
{"ticker":"PTLA","date":"2015-06-11","pret":0.03413,"close":44.94}
{"ticker":"PTLA","date":"2015-06-12","pret":0.01664,"close":44.32}
{"ticker":"PTLA","date":"2015-06-15","pret":-0.023,"close":44.43}
{"ticker":"PTLA","date":"2015-06-16","pret":0.00614,"close":44.39}
{"ticker":"PTLA","date":"2015-06-17","pret":0.00091,"close":44.61}
{"ticker":"PTLA","date":"2015-06-18","pret":0.02129,"close":44.8}
{"ticker":"PTLA","date":"2015-06-19","pret":-0.00333,"close":44.69}
{"ticker":"PTLA","date":"2015-06-22","pret":0.00289,"close":48.27}
{"ticker":"PTLA","date":"2015-06-23","pret":0.0717,"close":47.74}
{"ticker":"PTLA","date":"2015-06-24","pret":0.0035,"close":46.35}
{"ticker":"PTLA","date":"2015-06-25","pret":-0.04763,"close":45.93}
{"ticker":"PTLA","date":"2015-06-26","pret":-0.00324,"close":45.58}
{"ticker":"PTLA","date":"2015-06-29","pret":-0.02766,"close":44.16}
{"ticker":"PTLA","date":"2015-06-30","pret":-0.01164,"close":45.55}
{"ticker":"PTLA","date":"2015-07-01","pret":0.04492,"close":45.93}
{"ticker":"PTLA","date":"2015-07-02","pret":-0.00691,"close":45.85}
{"ticker":"PTLA","date":"2015-07-06","pret":-0.0131,"close":45.99}
{"ticker":"PTLA","date":"2015-07-07","pret":0.01049,"close":46.31}
{"ticker":"PTLA","date":"2015-07-08","pret":-0.00501,"close":44.66}
{"ticker":"PTLA","date":"2015-07-09","pret":-0.00416,"close":45.39}
{"ticker":"PTLA","date":"2015-07-10","pret":0.01221,"close":46.44}
{"ticker":"PTLA","date":"2015-07-13","pret":0.01548,"close":47.77}
{"ticker":"PTLA","date":"2015-07-14","pret":0.01525,"close":48.87}
{"ticker":"PTLA","date":"2015-07-15","pret":0.03693,"close":49.96}
{"ticker":"PTLA","date":"2015-07-16","pret":0.02283,"close":51.9}
{"ticker":"PTLA","date":"2015-07-17","pret":0.02907,"close":52.71}
{"ticker":"PTLA","date":"2015-07-20","pret":0.02432,"close":52.8}
{"ticker":"PTLA","date":"2015-07-21","pret":-0.01284,"close":51.39}
{"ticker":"PTLA","date":"2015-07-22","pret":-0.0362,"close":52.74}
{"ticker":"PTLA","date":"2015-07-23","pret":0.03924,"close":52.58}
{"ticker":"PTLA","date":"2015-07-24","pret":-0.0122,"close":50.71}
{"ticker":"PTLA","date":"2015-07-27","pret":-0.03953,"close":48.58}
{"ticker":"PTLA","date":"2015-07-28","pret":-0.03102,"close":50.08}
{"ticker":"PTLA","date":"2015-07-29","pret":0.04331,"close":48.99}
{"ticker":"PTLA","date":"2015-07-30","pret":-0.0427,"close":48.91}
{"ticker":"PTLA","date":"2015-07-31","pret":0.01227,"close":49.44}
{"ticker":"PTLA","date":"2015-08-03","pret":0.01473,"close":50.99}
{"ticker":"PTLA","date":"2015-08-04","pret":0.02277,"close":51.3}
{"ticker":"PTLA","date":"2015-08-05","pret":0.0192,"close":50.27}
{"ticker":"PTLA","date":"2015-08-06","pret":-0.03777,"close":49.44}
{"ticker":"PTLA","date":"2015-08-07","pret":-0.02361,"close":50.13}
{"ticker":"PTLA","date":"2015-08-10","pret":0.03215,"close":51.47}
{"ticker":"PTLA","date":"2015-08-11","pret":0.00827,"close":50.25}
{"ticker":"PTLA","date":"2015-08-12","pret":-0.03452,"close":49.72}
{"ticker":"PTLA","date":"2015-08-13","pret":0.01511,"close":49.47}
{"ticker":"PTLA","date":"2015-08-14","pret":-0.01592,"close":47.97}
{"ticker":"PTLA","date":"2015-08-17","pret":-0.03641,"close":48.93}
{"ticker":"PTLA","date":"2015-08-18","pret":0.02907,"close":48.31}
{"ticker":"PTLA","date":"2015-08-19","pret":-0.02277,"close":47.9}
{"ticker":"PTLA","date":"2015-08-20","pret":-0.01222,"close":45.38}
{"ticker":"PTLA","date":"2015-08-21","pret":-0.07024,"close":45.37}
{"ticker":"PTLA","date":"2015-08-24","pret":-0.03118,"close":42.76}
{"ticker":"PTLA","date":"2015-08-25","pret":0.06361,"close":42.79}
{"ticker":"PTLA","date":"2015-08-26","pret":-0.03677,"close":45.82}
{"ticker":"PTLA","date":"2015-08-27","pret":0.05832,"close":47.44}
{"ticker":"PTLA","date":"2015-08-28","pret":0.0173,"close":48.19}
{"ticker":"PTLA","date":"2015-08-31","pret":0.01659,"close":47.16}
{"ticker":"PTLA","date":"2015-09-01","pret":-0.0408,"close":45.57}
{"ticker":"PTLA","date":"2015-09-02","pret":0.00476,"close":47.28}
{"ticker":"PTLA","date":"2015-09-03","pret":0.03208,"close":45.2}
{"ticker":"PTLA","date":"2015-09-04","pret":-0.07712,"close":45.25}
{"ticker":"PTLA","date":"2015-09-08","pret":0.04245,"close":47.02}
{"ticker":"PTLA","date":"2015-09-09","pret":0.03216,"close":44.63}
{"ticker":"PTLA","date":"2015-09-10","pret":-0.06988,"close":46.74}
{"ticker":"PTLA","date":"2015-09-11","pret":0.03533,"close":49.77}
{"ticker":"PTLA","date":"2015-09-14","pret":0.07218,"close":49.46}
{"ticker":"PTLA","date":"2015-09-15","pret":0.00924,"close":50.96}
{"ticker":"PTLA","date":"2015-09-16","pret":0.01469,"close":49.57}
{"ticker":"PTLA","date":"2015-09-17","pret":-0.02051,"close":52.26}
{"ticker":"PTLA","date":"2015-09-18","pret":0.0307,"close":56.9}
{"ticker":"PTLA","date":"2015-09-21","pret":0.10614,"close":52.23}
{"ticker":"PTLA","date":"2015-09-22","pret":-0.10419,"close":49.61}
{"ticker":"PTLA","date":"2015-09-23","pret":-0.02764,"close":48.93}
{"ticker":"PTLA","date":"2015-09-24","pret":-0.02719,"close":47.95}
{"ticker":"PTLA","date":"2015-09-25","pret":0.00595,"close":43.78}
{"ticker":"PTLA","date":"2015-09-28","pret":-0.11998,"close":41.63}
{"ticker":"PTLA","date":"2015-09-29","pret":-0.05108,"close":41.78}
{"ticker":"PTLA","date":"2015-09-30","pret":0.03082,"close":42.62}
{"ticker":"PTLA","date":"2015-10-01","pret":0.0103,"close":44.02}
{"ticker":"PTLA","date":"2015-10-02","pret":0.0014,"close":47.9}
{"ticker":"PTLA","date":"2015-10-05","pret":0.12425,"close":47.91}
{"ticker":"PTLA","date":"2015-10-06","pret":-0.026,"close":44.76}
{"ticker":"PTLA","date":"2015-10-07","pret":-0.0343,"close":44.61}
{"ticker":"PTLA","date":"2015-10-08","pret":-0.02809,"close":42.55}
{"ticker":"PTLA","date":"2015-10-09","pret":-0.04731,"close":43.31}
{"ticker":"PTLA","date":"2015-10-12","pret":0.02302,"close":43.2}
{"ticker":"PTLA","date":"2015-10-13","pret":-0.00947,"close":41.63}
{"ticker":"PTLA","date":"2015-10-14","pret":-0.02752,"close":42.64}
{"ticker":"PTLA","date":"2015-10-15","pret":0.01632,"close":47.25}
{"ticker":"PTLA","date":"2015-10-16","pret":0.10249,"close":46.79}
{"ticker":"PTLA","date":"2015-10-19","pret":-0.00744,"close":47}
{"ticker":"PTLA","date":"2015-10-20","pret":0.00468,"close":45.62}
{"ticker":"PTLA","date":"2015-10-21","pret":-0.01908,"close":44.96}
{"ticker":"PTLA","date":"2015-10-22","pret":0.01717,"close":45.87}
{"ticker":"PTLA","date":"2015-10-23","pret":-0.0064,"close":47.55}
{"ticker":"PTLA","date":"2015-10-26","pret":0.01319,"close":48.2}
{"ticker":"PTLA","date":"2015-10-27","pret":0.01364,"close":49.38}
{"ticker":"PTLA","date":"2015-10-28","pret":0.0314,"close":50.56}
{"ticker":"PTLA","date":"2015-10-29","pret":0.02237,"close":46.93}
{"ticker":"PTLA","date":"2015-10-30","pret":-0.07505,"close":47.61}
{"ticker":"PTLA","date":"2015-11-02","pret":0.02357,"close":50}
{"ticker":"PTLA","date":"2015-11-03","pret":0.03535,"close":51.16}
{"ticker":"PTLA","date":"2015-11-04","pret":0.02752,"close":50.51}
{"ticker":"PTLA","date":"2015-11-05","pret":-0.00607,"close":49.91}
{"ticker":"PTLA","date":"2015-11-06","pret":-0.02507,"close":49.92}
{"ticker":"PTLA","date":"2015-11-09","pret":-0.00161,"close":47.71}
{"ticker":"PTLA","date":"2015-11-10","pret":-0.01525,"close":49.96}
{"ticker":"PTLA","date":"2015-11-11","pret":0.02429,"close":48.57}
{"ticker":"PTLA","date":"2015-11-12","pret":-0.04919,"close":49.39}
{"ticker":"PTLA","date":"2015-11-13","pret":0.03326,"close":48.96}
{"ticker":"PTLA","date":"2015-11-16","pret":-0.00919,"close":49.69}
{"ticker":"PTLA","date":"2015-11-17","pret":0.0299,"close":49.79}
{"ticker":"PTLA","date":"2015-11-18","pret":-0.00479,"close":50}
{"ticker":"PTLA","date":"2015-11-19","pret":0.00339,"close":49.97}
{"ticker":"PTLA","date":"2015-11-20","pret":-0.00339,"close":49.3}
{"ticker":"PTLA","date":"2015-11-23","pret":-0.0002,"close":49.93}
{"ticker":"PTLA","date":"2015-11-24","pret":-0.01005,"close":49.81}
{"ticker":"PTLA","date":"2015-11-25","pret":0.01325,"close":49.97}
{"ticker":"PTLA","date":"2015-11-26"}
{"ticker":"PTLA","date":"2015-11-27","pret":-0.004,"close":49.96}
{"ticker":"PTLA","date":"2015-11-30","pret":0.001,"close":49.61}
{"ticker":"PTLA","date":"2015-12-01","pret":-0.0014,"close":50.25}
{"ticker":"PTLA","date":"2015-12-02","pret":0.01155,"close":51.05}
{"ticker":"PTLA","date":"2015-12-03","pret":0.01142,"close":49.38}
{"ticker":"PTLA","date":"2015-12-04","pret":-0.03932,"close":48.99}
{"ticker":"PTLA","date":"2015-12-07","pret":0.00467,"close":48.84}
{"ticker":"PTLA","date":"2015-12-08","pret":-0.02774,"close":50.38}
{"ticker":"PTLA","date":"2015-12-09","pret":0.0474,"close":48.59}
{"ticker":"PTLA","date":"2015-12-10","pret":-0.03272,"close":49.93}
{"ticker":"PTLA","date":"2015-12-11","pret":0.00389,"close":47.45}
{"ticker":"PTLA","date":"2015-12-14","pret":-0.03581,"close":47.47}
{"ticker":"PTLA","date":"2015-12-15","pret":0.02243,"close":48.09}
{"ticker":"PTLA","date":"2015-12-16","pret":0.00537,"close":51.87}
{"ticker":"PTLA","date":"2015-12-17"}
{"ticker":"PTLA","date":"2015-12-18","pret":0.05553,"close":49.52}
{"ticker":"PTLA","date":"2015-12-21","pret":-0.03029,"close":49.77}
{"ticker":"PTLA","date":"2015-12-22","pret":0.01951,"close":48.81}
{"ticker":"PTLA","date":"2015-12-23","pret":-0.03205,"close":51.48}
{"ticker":"PTLA","date":"2015-12-24","pret":0.05388,"close":51}
{"ticker":"PTLA","date":"2015-12-28","pret":-0.01653,"close":50.35}
{"ticker":"PTLA","date":"2015-12-29","pret":-0.00472,"close":51.96}
{"ticker":"PTLA","date":"2015-12-30","pret":0.02337,"close":51.66}
{"ticker":"PTLA","date":"2015-12-31","pret":-0.01278,"close":51.45}
{"ticker":"PTLA","date":"2016-01-04","pret":-0.02467,"close":47.93}
{"ticker":"PTLA","date":"2016-01-05","pret":-0.04245,"close":48.16}
{"ticker":"PTSI","date":"2015-01-02","pret":0.06198,"close":52.95}
{"ticker":"PTSI","date":"2015-01-05","pret":0.01406,"close":53.79}
{"ticker":"PTSI","date":"2015-01-06","pret":0.0187,"close":51.83}
{"ticker":"PTSI","date":"2015-01-07","pret":-0.02894,"close":52.81}
{"ticker":"PTSI","date":"2015-01-08","pret":0.01982,"close":51.21}
{"ticker":"PTSI","date":"2015-01-09","pret":-0.03442,"close":51.75}
{"ticker":"PTSI","date":"2015-01-12","pret":0.00116,"close":53.06}
{"ticker":"PTSI","date":"2015-01-13","pret":0.03941,"close":54.87}
{"ticker":"PTSI","date":"2015-01-14","pret":0.01932,"close":56.29}
{"ticker":"PTSI","date":"2015-01-15","pret":0.03104,"close":56.87}
{"ticker":"PTSI","date":"2015-01-16","pret":0.00035,"close":58.68}
{"ticker":"PTSI","date":"2015-01-20","pret":0.04286,"close":59.09}
{"ticker":"PTSI","date":"2015-01-21","pret":0.0106,"close":58.39}
{"ticker":"PTSI","date":"2015-01-22","pret":-0.01637,"close":59.85}
{"ticker":"PTSI","date":"2015-01-23","pret":0.03198,"close":60.53}
{"ticker":"PTSI","date":"2015-01-26","pret":0.00165,"close":63.09}
{"ticker":"PTSI","date":"2015-01-27","pret":0.03556,"close":62.52}
{"ticker":"PTSI","date":"2015-01-28","pret":0.00349,"close":60.26}
{"ticker":"PTSI","date":"2015-01-29","pret":-0.04764,"close":59.3}
{"ticker":"PTSI","date":"2015-01-30","pret":-0.01387,"close":57.9}
{"ticker":"PTSI","date":"2015-02-02","pret":-0.03284,"close":53.22}
{"ticker":"PTSI","date":"2015-02-03","pret":-0.07396,"close":55.91}
{"ticker":"PTSI","date":"2015-02-04","pret":0.03496,"close":56.45}
{"ticker":"PTSI","date":"2015-02-05","pret":0.02412,"close":57.21}
{"ticker":"PTSI","date":"2015-02-06","pret":0.01541,"close":55.26}
{"ticker":"PTSI","date":"2015-02-09","pret":-0.05245,"close":56.26}
{"ticker":"PTSI","date":"2015-02-10","pret":0.04214,"close":56.66}
{"ticker":"PTSI","date":"2015-02-11","pret":-0.00829,"close":55.31}
{"ticker":"PTSI","date":"2015-02-12","pret":-0.03221,"close":56.12}
{"ticker":"PTSI","date":"2015-02-13","pret":0.01722,"close":56.07}
{"ticker":"PTSI","date":"2015-02-17","pret":0.02011,"close":56.4}
{"ticker":"PTSI","date":"2015-02-18","pret":-0.02082,"close":55.55}
{"ticker":"PTSI","date":"2015-02-19","pret":-0.03403,"close":55.8}
{"ticker":"PTSI","date":"2015-02-20","pret":0.03132,"close":56.31}
{"ticker":"PTSI","date":"2015-02-23","pret":0.01504,"close":53.96}
{"ticker":"PTSI","date":"2015-02-24","pret":-0.0514,"close":52.75}
{"ticker":"PTSI","date":"2015-02-25","pret":-0.0248,"close":50.14}
{"ticker":"PTSI","date":"2015-02-26","pret":-0.03631,"close":52.6}
{"ticker":"PTSI","date":"2015-02-27","pret":0.04471,"close":52.47}
{"ticker":"PTSI","date":"2015-03-02","pret":0.00171,"close":52.57}
{"ticker":"PTSI","date":"2015-03-03","pret":0.0053,"close":53.21}
{"ticker":"PTSI","date":"2015-03-04","pret":0.00057,"close":52.52}
{"ticker":"PTSI","date":"2015-03-05","pret":0.00846,"close":52.22}
{"ticker":"PTSI","date":"2015-03-06","pret":-0.02577,"close":51.81}
{"ticker":"PTSI","date":"2015-03-09","pret":0.00746,"close":52.35}
{"ticker":"PTSI","date":"2015-03-10","pret":-0.01769,"close":50.95}
{"ticker":"PTSI","date":"2015-03-11","pret":-0.0072,"close":52.9}
{"ticker":"PTSI","date":"2015-03-12","pret":0.03267,"close":53.24}
{"ticker":"PTSI","date":"2015-03-13","pret":-0.00246,"close":54.29}
{"ticker":"PTSI","date":"2015-03-16","pret":0.03061,"close":52.74}
{"ticker":"PTSI","date":"2015-03-17","pret":-0.03956,"close":55.96}
{"ticker":"PTSI","date":"2015-03-18","pret":0.07513,"close":55.5}
{"ticker":"PTSI","date":"2015-03-19","pret":-0.01898,"close":55.58}
{"ticker":"PTSI","date":"2015-03-20","pret":0.01258,"close":57.32}
{"ticker":"PTSI","date":"2015-03-23","pret":0.02504,"close":55.09}
{"ticker":"PTSI","date":"2015-03-24","pret":-0.03256,"close":56.04}
{"ticker":"PTSI","date":"2015-03-25","pret":0.00592,"close":55.14}
{"ticker":"PTSI","date":"2015-03-26","pret":-0.01495,"close":54.15}
{"ticker":"PTSI","date":"2015-03-27","pret":-0.00073,"close":54.52}
{"ticker":"PTSI","date":"2015-03-30","pret":0.00922,"close":55.7}
{"ticker":"PTSI","date":"2015-03-31","pret":0.00216,"close":57.27}
{"ticker":"PTSI","date":"2015-04-01","pret":0.03077,"close":58.16}
{"ticker":"PTSI","date":"2015-04-02","pret":0.01435,"close":58.3}
{"ticker":"PTSI","date":"2015-04-06","pret":-0.0043,"close":57.35}
{"ticker":"PTSI","date":"2015-04-07","pret":-0.00328,"close":57.4}
{"ticker":"PTSI","date":"2015-04-08","pret":0.00017,"close":59.41}
{"ticker":"PTSI","date":"2015-04-09","pret":0.02392,"close":57.57}
{"ticker":"PTSI","date":"2015-04-10","pret":-0.01789,"close":57.63}
{"ticker":"PTSI","date":"2015-04-13","pret":-0.00293,"close":59.68}
{"ticker":"PTSI","date":"2015-04-14","pret":0.02839,"close":59.15}
{"ticker":"PTSI","date":"2015-04-15","pret":-0.01792,"close":59.75}
{"ticker":"PTSI","date":"2015-04-16","pret":0.02311,"close":58.32}
{"ticker":"PTSI","date":"2015-04-17","pret":-0.0267,"close":57.42}
{"ticker":"PTSI","date":"2015-04-20","pret":-0.01293,"close":61.06}
{"ticker":"PTSI","date":"2015-04-21","pret":0.0573,"close":64.16}
{"ticker":"PTSI","date":"2015-04-22","pret":0.04092,"close":63.68}
{"ticker":"PTSI","date":"2015-04-23","pret":0.00314,"close":66.17}
{"ticker":"PTSI","date":"2015-04-24","pret":0.0431,"close":63.57}
{"ticker":"PTSI","date":"2015-04-27","pret":-0.03997,"close":59.9}
{"ticker":"PTSI","date":"2015-04-28","pret":-0.07257,"close":59.99}
{"ticker":"PTSI","date":"2015-04-29","pret":0.00936,"close":58.9}
{"ticker":"PTSI","date":"2015-04-30","pret":-0.01509,"close":58.59}
{"ticker":"PTSI","date":"2015-05-01","pret":-0.00491,"close":61.43}
{"ticker":"PTSI","date":"2015-05-04","pret":0.04596,"close":58.55}
{"ticker":"PTSI","date":"2015-05-05","pret":-0.04122,"close":56.4}
{"ticker":"PTSI","date":"2015-05-06","pret":-0.03561,"close":56.43}
{"ticker":"PTSI","date":"2015-05-07","pret":-0.01127,"close":57.65}
{"ticker":"PTSI","date":"2015-05-08","pret":0.02518,"close":58.63}
{"ticker":"PTSI","date":"2015-05-11","pret":0.01031,"close":59.32}
{"ticker":"PTSI","date":"2015-05-12","pret":0.01997,"close":57.71}
{"ticker":"PTSI","date":"2015-05-13","pret":-0.02855,"close":57.86}
{"ticker":"PTSI","date":"2015-05-14","pret":0.0043,"close":57.69}
{"ticker":"PTSI","date":"2015-05-15","pret":-0.00741,"close":57.42}
{"ticker":"PTSI","date":"2015-05-18","pret":-0.00903,"close":57.1}
{"ticker":"PTSI","date":"2015-05-19","pret":0,"close":57.25}
{"ticker":"PTSI","date":"2015-05-20","pret":-0.02259,"close":57.04}
{"ticker":"PTSI","date":"2015-05-21","pret":0.02399,"close":56.59}
{"ticker":"PTSI","date":"2015-05-22","pret":-0.00402,"close":58.63}
{"ticker":"PTSI","date":"2015-05-26","pret":0.02557,"close":61.96}
{"ticker":"PTSI","date":"2015-05-27","pret":0.06055,"close":62.46}
{"ticker":"PTSI","date":"2015-05-28","pret":0.00337,"close":60.83}
{"ticker":"PTSI","date":"2015-05-29","pret":-0.01678,"close":60.57}
{"ticker":"PTSI","date":"2015-06-01","pret":-0.01459,"close":62}
{"ticker":"PTSI","date":"2015-06-02","pret":0.02075,"close":61.6}
{"ticker":"PTSI","date":"2015-06-03","pret":-0.00959,"close":60.96}
{"ticker":"PTSI","date":"2015-06-04","pret":-0.01596,"close":60.32}
{"ticker":"PTSI","date":"2015-06-05","pret":-0.00432,"close":61.77}
{"ticker":"PTSI","date":"2015-06-08","pret":0.03213,"close":61.7}
{"ticker":"PTSI","date":"2015-06-09","pret":0.00064,"close":61.11}
{"ticker":"PTSI","date":"2015-06-10","pret":-0.01478,"close":60.43}
{"ticker":"PTSI","date":"2015-06-11","pret":-0.01467,"close":61.21}
{"ticker":"PTSI","date":"2015-06-12","pret":0.00958,"close":60.85}
{"ticker":"PTSI","date":"2015-06-15","pret":-0.00975,"close":59.59}
{"ticker":"PTSI","date":"2015-06-16","pret":-0.00918,"close":58.23}
{"ticker":"PTSI","date":"2015-06-17","pret":-0.0265,"close":58.23}
{"ticker":"PTSI","date":"2015-06-18","pret":0.01198,"close":59}
{"ticker":"PTSI","date":"2015-06-19","pret":0.01099,"close":56.2}
{"ticker":"PTSI","date":"2015-06-22","pret":-0.04384,"close":57.2}
{"ticker":"PTSI","date":"2015-06-23","pret":-0.00176,"close":57.99}
{"ticker":"PTSI","date":"2015-06-24","pret":0.0216,"close":55.68}
{"ticker":"PTSI","date":"2015-06-25","pret":-0.03846,"close":56.76}
{"ticker":"PTSI","date":"2015-06-26","pret":0.0151,"close":56.05}
{"ticker":"PTSI","date":"2015-06-29","pret":-0.02229,"close":57.53}
{"ticker":"PTSI","date":"2015-06-30","pret":0.04099,"close":58.05}
{"ticker":"PTSI","date":"2015-07-01","pret":0.00913,"close":59}
{"ticker":"PTSI","date":"2015-07-02","pret":0.01177,"close":59.26}
{"ticker":"PTSI","date":"2015-07-06","pret":0.00659,"close":60.59}
{"ticker":"PTSI","date":"2015-07-07","pret":0.01372,"close":61.31}
{"ticker":"PTSI","date":"2015-07-08","pret":0.0212,"close":59.46}
{"ticker":"PTSI","date":"2015-07-09","pret":-0.02938,"close":59.13}
{"ticker":"PTSI","date":"2015-07-10","pret":-0.00638,"close":60.76}
{"ticker":"PTSI","date":"2015-07-13","pret":0.03722,"close":61.56}
{"ticker":"PTSI","date":"2015-07-14","pret":-0.00032,"close":60.93}
{"ticker":"PTSI","date":"2015-07-15","pret":-0.0026,"close":59.58}
{"ticker":"PTSI","date":"2015-07-16","pret":-0.02875,"close":59.75}
{"ticker":"PTSI","date":"2015-07-17","pret":-0.00101,"close":57.76}
{"ticker":"PTSI","date":"2015-07-20","pret":-0.02566,"close":58.7}
{"ticker":"PTSI","date":"2015-07-21","pret":0.00857,"close":58.9}
{"ticker":"PTSI","date":"2015-07-22","pret":0.00545,"close":59.72}
{"ticker":"PTSI","date":"2015-07-23","pret":0.01097,"close":57.6}
{"ticker":"PTSI","date":"2015-07-24","pret":-0.03259,"close":57.94}
{"ticker":"PTSI","date":"2015-07-27","pret":-0.00035,"close":54.36}
{"ticker":"PTSI","date":"2015-07-28","pret":-0.05768,"close":55.72}
{"ticker":"PTSI","date":"2015-07-29","pret":0.01858,"close":56.28}
{"ticker":"PTSI","date":"2015-07-30","pret":0.00342,"close":55.37}
{"ticker":"PTSI","date":"2015-07-31","pret":-0.00668,"close":52.6}
{"ticker":"PTSI","date":"2015-08-03","pret":-0.06256,"close":50.61}
{"ticker":"PTSI","date":"2015-08-04","pret":-0.03152,"close":49.9}
{"ticker":"PTSI","date":"2015-08-05","pret":-0.01362,"close":52.87}
{"ticker":"PTSI","date":"2015-08-06","pret":0.05434,"close":50.93}
{"ticker":"PTSI","date":"2015-08-07","pret":-0.03478,"close":50.15}
{"ticker":"PTSI","date":"2015-08-10","pret":-0.00774,"close":47.72}
{"ticker":"PTSI","date":"2015-08-11","pret":-0.06567,"close":47.3}
{"ticker":"PTSI","date":"2015-08-12","pret":-0.00855,"close":47.27}
{"ticker":"PTSI","date":"2015-08-13","pret":0.02396,"close":47.04}
{"ticker":"PTSI","date":"2015-08-14","pret":-0.01477,"close":46.41}
{"ticker":"PTSI","date":"2015-08-17","pret":-0.02519,"close":48.24}
{"ticker":"PTSI","date":"2015-08-18","pret":0.05576,"close":46.89}
{"ticker":"PTSI","date":"2015-08-19","pret":-0.03334,"close":45.71}
{"ticker":"PTSI","date":"2015-08-20","pret":-0.0257,"close":42.67}
{"ticker":"PTSI","date":"2015-08-21","pret":-0.08655,"close":41.39}
{"ticker":"PTSI","date":"2015-08-24","pret":-0.11677,"close":41.29}
{"ticker":"PTSI","date":"2015-08-25","pret":0.12816,"close":39.08}
{"ticker":"PTSI","date":"2015-08-26","pret":-0.06555,"close":41.11}
{"ticker":"PTSI","date":"2015-08-27","pret":0.03781,"close":41.06}
{"ticker":"PTSI","date":"2015-08-28","pret":-0.01392,"close":40.5}
{"ticker":"PTSI","date":"2015-08-31","pret":0.00098,"close":38.63}
{"ticker":"PTSI","date":"2015-09-01","pret":-0.07284,"close":38.2}
{"ticker":"PTSI","date":"2015-09-02","pret":0.01962,"close":38.3}
{"ticker":"PTSI","date":"2015-09-03","pret":-0.01804,"close":37.62}
{"ticker":"PTSI","date":"2015-09-04","pret":-0.00954,"close":38.23}
{"ticker":"PTSI","date":"2015-09-08","pret":0.02186,"close":40.88}
{"ticker":"PTSI","date":"2015-09-09","pret":0.05352,"close":40}
{"ticker":"PTSI","date":"2015-09-10","pret":-0.01844,"close":41.5}
{"ticker":"PTSI","date":"2015-09-11","pret":0.04308,"close":42.21}
{"ticker":"PTSI","date":"2015-09-14","pret":-0.08338,"close":42.68}
{"ticker":"PTSI","date":"2015-09-15","pret":0.1263,"close":42}
{"ticker":"PTSI","date":"2015-09-16","pret":-0.03094,"close":44.47}
{"ticker":"PTSI","date":"2015-09-17","pret":0.04697,"close":44.79}
{"ticker":"PTSI","date":"2015-09-18","pret":-0.00068,"close":44.6}
{"ticker":"PTSI","date":"2015-09-21","pret":0.01936,"close":44.58}
{"ticker":"PTSI","date":"2015-09-22","pret":-0.01054,"close":42.85}
{"ticker":"PTSI","date":"2015-09-23","pret":-0.03275,"close":40.03}
{"ticker":"PTSI","date":"2015-09-24","pret":-0.08096,"close":35.28}
{"ticker":"PTSI","date":"2015-09-25","pret":-0.11068,"close":35.11}
{"ticker":"PTSI","date":"2015-09-28","pret":-0.0102,"close":33.59}
{"ticker":"PTSI","date":"2015-09-29","pret":-0.02802,"close":34.19}
{"ticker":"PTSI","date":"2015-09-30","pret":0.0038,"close":33.05}
{"ticker":"PTSI","date":"2015-10-01","pret":-0.04844,"close":33.2}
{"ticker":"PTSI","date":"2015-10-02","pret":0.1126,"close":33.91}
{"ticker":"PTSI","date":"2015-10-05","pret":-0.06211,"close":35.48}
{"ticker":"PTSI","date":"2015-10-06","pret":0.02786,"close":35.23}
{"ticker":"PTSI","date":"2015-10-07","pret":-0.00739,"close":35.96}
{"ticker":"PTSI","date":"2015-10-08","pret":0.03478,"close":36.46}
{"ticker":"PTSI","date":"2015-10-09","pret":0.01396,"close":36.76}
{"ticker":"PTSI","date":"2015-10-12","pret":0.00082,"close":37.05}
{"ticker":"PTSI","date":"2015-10-13","pret":-0.00299,"close":36.11}
{"ticker":"PTSI","date":"2015-10-14","pret":-0.00601,"close":33.99}
{"ticker":"PTSI","date":"2015-10-15","pret":-0.07156,"close":34.9}
{"ticker":"PTSI","date":"2015-10-16","pret":0.02758,"close":35.42}
{"ticker":"PTSI","date":"2015-10-19","pret":0.01365,"close":36}
{"ticker":"PTSI","date":"2015-10-20","pret":0.01792,"close":37.97}
{"ticker":"PTSI","date":"2015-10-21","pret":0.05558,"close":39.59}
{"ticker":"PTSI","date":"2015-10-22","pret":0.03861,"close":37.78}
{"ticker":"PTSI","date":"2015-10-23","pret":-0.03809,"close":43.21}
{"ticker":"PTSI","date":"2015-10-26","pret":0.13684,"close":37.56}
{"ticker":"PTSI","date":"2015-10-27","pret":-0.15324,"close":40.51}
{"ticker":"PTSI","date":"2015-10-28","pret":0.0924,"close":36.69}
{"ticker":"PTSI","date":"2015-10-29","pret":-0.10582,"close":39}
{"ticker":"PTSI","date":"2015-10-30","pret":0.04982,"close":35.71}
{"ticker":"PTSI","date":"2015-11-02","pret":-0.08419,"close":40.35}
{"ticker":"PTSI","date":"2015-11-03","pret":0.12253,"close":39.98}
{"ticker":"PTSI","date":"2015-11-04","pret":-0.00397,"close":38.84}
{"ticker":"PTSI","date":"2015-11-05","pret":-0.03283,"close":39}
{"ticker":"PTSI","date":"2015-11-06","pret":-0.00231,"close":41.34}
{"ticker":"PTSI","date":"2015-11-09","pret":0.05361,"close":39.38}
{"ticker":"PTSI","date":"2015-11-10","pret":-0.01252,"close":39.92}
{"ticker":"PTSI","date":"2015-11-11","pret":-0.01719,"close":39.58}
{"ticker":"PTSI","date":"2015-11-12","pret":-0.02056,"close":39.1}
{"ticker":"PTSI","date":"2015-11-13","pret":0.00256,"close":38.53}
{"ticker":"PTSI","date":"2015-11-16","pret":-0.01625,"close":38.8}
{"ticker":"PTSI","date":"2015-11-17","pret":0.01676,"close":37.17}
{"ticker":"PTSI","date":"2015-11-18","pret":-0.04444,"close":36.62}
{"ticker":"PTSI","date":"2015-11-19","pret":-0.00402,"close":36.43}
{"ticker":"PTSI","date":"2015-11-20","pret":-0.01678,"close":36.16}
{"ticker":"PTSI","date":"2015-11-23","pret":-0.02347,"close":35.39}
{"ticker":"PTSI","date":"2015-11-24","pret":-0.00252,"close":35.3}
{"ticker":"PTSI","date":"2015-11-25","pret":-0.01212,"close":34.2}
{"ticker":"PTSI","date":"2015-11-26"}
{"ticker":"PTSI","date":"2015-11-27","pret":-0.03638,"close":33.72}
{"ticker":"PTSI","date":"2015-11-30","pret":-0.01064,"close":30.89}
{"ticker":"PTSI","date":"2015-12-01","pret":-0.08558,"close":30.41}
{"ticker":"PTSI","date":"2015-12-02","pret":0,"close":31.28}
{"ticker":"PTSI","date":"2015-12-03","pret":0.01319,"close":29.65}
{"ticker":"PTSI","date":"2015-12-04","pret":-0.05281,"close":30.25}
{"ticker":"PTSI","date":"2015-12-07","pret":0.00939,"close":29.28}
{"ticker":"PTSI","date":"2015-12-08","pret":-0.04191,"close":28.16}
{"ticker":"PTSI","date":"2015-12-09","pret":-0.01543,"close":27.69}
{"ticker":"PTSI","date":"2015-12-10","pret":-0.04999,"close":28.07}
{"ticker":"PTSI","date":"2015-12-11","pret":0.02639,"close":27.05}
{"ticker":"PTSI","date":"2015-12-14","pret":-0.01973,"close":26.41}
{"ticker":"PTSI","date":"2015-12-15","pret":-0.02352,"close":26.59}
{"ticker":"PTSI","date":"2015-12-16","pret":0.00828,"close":27.91}
{"ticker":"PTSI","date":"2015-12-17"}
{"ticker":"PTSI","date":"2015-12-18","pret":-0.00075,"close":26.76}
{"ticker":"PTSI","date":"2015-12-21","pret":0.01526,"close":27.42}
{"ticker":"PTSI","date":"2015-12-22","pret":0.01539,"close":27.79}
{"ticker":"PTSI","date":"2015-12-23","pret":0.01157,"close":27.51}
{"ticker":"PTSI","date":"2015-12-24","pret":-0.00685,"close":28.68}
{"ticker":"PTSI","date":"2015-12-28","pret":0.01437,"close":27.55}
{"ticker":"PTSI","date":"2015-12-29","pret":-0.01546,"close":27.85}
{"ticker":"PTSI","date":"2015-12-30","pret":-0.00181,"close":27.18}
{"ticker":"PTSI","date":"2015-12-31","pret":-0.02611,"close":27.59}
{"ticker":"PTSI","date":"2016-01-04","pret":-0.00336,"close":26.14}
{"ticker":"PTSI","date":"2016-01-05","pret":-0.01887,"close":26.49}
{"ticker":"PTX","date":"2015-01-02","pret":0.00105,"close":9.69}
{"ticker":"PTX","date":"2015-01-05","pret":0.00943,"close":9.76}
{"ticker":"PTX","date":"2015-01-06","pret":0.02472,"close":9.29}
{"ticker":"PTX","date":"2015-01-07","pret":-0.04793,"close":9.25}
{"ticker":"PTX","date":"2015-01-08","pret":0.00107,"close":8.83}
{"ticker":"PTX","date":"2015-01-09","pret":-0.05478,"close":8.79}
{"ticker":"PTX","date":"2015-01-12","pret":-0.00338,"close":8.82}
{"ticker":"PTX","date":"2015-01-13","pret":0.009,"close":8.31}
{"ticker":"PTX","date":"2015-01-14","pret":-0.08163,"close":8.06}
{"ticker":"PTX","date":"2015-01-15","pret":-0.01346,"close":7.64}
{"ticker":"PTX","date":"2015-01-16","pret":-0.04406,"close":8.23}
{"ticker":"PTX","date":"2015-01-20","pret":0.0898,"close":8.96}
{"ticker":"PTX","date":"2015-01-21","pret":0.03127,"close":8.63}
{"ticker":"PTX","date":"2015-01-22","pret":-0.01147,"close":8.74}
{"ticker":"PTX","date":"2015-01-23","pret":0.0046,"close":8.68}
{"ticker":"PTX","date":"2015-01-26","pret":-0.00807,"close":8.87}
{"ticker":"PTX","date":"2015-01-27","pret":0.01379,"close":8.74}
{"ticker":"PTX","date":"2015-01-28","pret":0.00683,"close":8.49}
{"ticker":"PTX","date":"2015-01-29","pret":-0.03813,"close":8.51}
{"ticker":"PTX","date":"2015-01-30","pret":-0.00236,"close":8.31}
{"ticker":"PTX","date":"2015-02-02","pret":-0.01188,"close":8}
{"ticker":"PTX","date":"2015-02-03","pret":-0.04272,"close":8.35}
{"ticker":"PTX","date":"2015-02-04","pret":0.0307,"close":8.29}
{"ticker":"PTX","date":"2015-02-05","pret":0.00843,"close":8.47}
{"ticker":"PTX","date":"2015-02-06","pret":-0.0012,"close":8.35}
{"ticker":"PTX","date":"2015-02-09","pret":-0.00602,"close":8.17}
{"ticker":"PTX","date":"2015-02-10","pret":0.02151,"close":8.72}
{"ticker":"PTX","date":"2015-02-11","pret":0.02337,"close":8.77}
{"ticker":"PTX","date":"2015-02-12","pret":0.02283,"close":8.62}
{"ticker":"PTX","date":"2015-02-13","pret":-0.02399,"close":8.63}
{"ticker":"PTX","date":"2015-02-17","pret":0.00461,"close":8.57}
{"ticker":"PTX","date":"2015-02-18","pret":-0.01274,"close":8.79}
{"ticker":"PTX","date":"2015-02-19","pret":0.02532,"close":8.98}
{"ticker":"PTX","date":"2015-02-20","pret":0.02469,"close":9.34}
{"ticker":"PTX","date":"2015-02-23","pret":0.037,"close":9.58}
{"ticker":"PTX","date":"2015-02-24","pret":0.018,"close":9.55}
{"ticker":"PTX","date":"2015-02-25","pret":0.00314,"close":10.34}
{"ticker":"PTX","date":"2015-02-26","pret":0.12934,"close":10.9}
{"ticker":"PTX","date":"2015-02-27","pret":-0.00368,"close":10.73}
{"ticker":"PTX","date":"2015-03-02","pret":-0.0102,"close":10.77}
{"ticker":"PTX","date":"2015-03-03","pret":0.00093,"close":10.85}
{"ticker":"PTX","date":"2015-03-04","pret":0.00834,"close":11.54}
{"ticker":"PTX","date":"2015-03-05","pret":0.06868,"close":11.5}
{"ticker":"PTX","date":"2015-03-06","pret":-0.0104,"close":11.78}
{"ticker":"PTX","date":"2015-03-09","pret":0.0241,"close":11.89}
{"ticker":"PTX","date":"2015-03-10","pret":0.0034,"close":11.61}
{"ticker":"PTX","date":"2015-03-11","pret":0.06003,"close":11.62}
{"ticker":"PTX","date":"2015-03-12","pret":-0.09539,"close":9.91}
{"ticker":"PTX","date":"2015-03-13","pret":-0.15444,"close":10.07}
{"ticker":"PTX","date":"2015-03-16","pret":0.03622,"close":10.18}
{"ticker":"PTX","date":"2015-03-17","pret":-0.00198,"close":10.64}
{"ticker":"PTX","date":"2015-03-18","pret":0.05114,"close":10.62}
{"ticker":"PTX","date":"2015-03-19","pret":-0.00566,"close":10.74}
{"ticker":"PTX","date":"2015-03-20","pret":0.02153,"close":10.4}
{"ticker":"PTX","date":"2015-03-23","pret":-0.04546,"close":10.31}
{"ticker":"PTX","date":"2015-03-24","pret":-0.00291,"close":9.77}
{"ticker":"PTX","date":"2015-03-25","pret":-0.05288,"close":9.68}
{"ticker":"PTX","date":"2015-03-26","pret":0.01525,"close":10.3}
{"ticker":"PTX","date":"2015-03-27","pret":0.04248,"close":10.21}
{"ticker":"PTX","date":"2015-03-30","pret":-0.00388,"close":10.52}
{"ticker":"PTX","date":"2015-03-31","pret":0.02113,"close":10.69}
{"ticker":"PTX","date":"2015-04-01","pret":0.01603,"close":10.58}
{"ticker":"PTX","date":"2015-04-02","pret":-0.01034,"close":10.51}
{"ticker":"PTX","date":"2015-04-06","pret":-0.01332,"close":10}
{"ticker":"PTX","date":"2015-04-07","pret":-0.03907,"close":9.97}
{"ticker":"PTX","date":"2015-04-08","pret":-0.00499,"close":10.58}
{"ticker":"PTX","date":"2015-04-09","pret":0.05738,"close":10.25}
{"ticker":"PTX","date":"2015-04-10","pret":-0.01716,"close":10.09}
{"ticker":"PTX","date":"2015-04-13","pret":-0.02433,"close":10.33}
{"ticker":"PTX","date":"2015-04-14","pret":0.02913,"close":10.49}
{"ticker":"PTX","date":"2015-04-15","pret":0.00477,"close":9.97}
{"ticker":"PTX","date":"2015-04-16","pret":-0.21249,"close":8.34}
{"ticker":"PTX","date":"2015-04-17","pret":-0.01903,"close":8.35}
{"ticker":"PTX","date":"2015-04-20","pret":0.01193,"close":7.93}
{"ticker":"PTX","date":"2015-04-21","pret":-0.06114,"close":7.49}
{"ticker":"PTX","date":"2015-04-22","pret":-0.02296,"close":7.44}
{"ticker":"PTX","date":"2015-04-23","pret":-0.03948,"close":7.33}
{"ticker":"PTX","date":"2015-04-24","pret":-0.01215,"close":7.09}
{"ticker":"PTX","date":"2015-04-27","pret":-0.02615,"close":6.41}
{"ticker":"PTX","date":"2015-04-28","pret":-0.0981,"close":6.86}
{"ticker":"PTX","date":"2015-04-29","pret":0.02881,"close":6.86}
{"ticker":"PTX","date":"2015-04-30","pret":0.028,"close":6.38}
{"ticker":"PTX","date":"2015-05-01","pret":-0.07545,"close":6.67}
{"ticker":"PTX","date":"2015-05-04","pret":0.06081,"close":6.66}
{"ticker":"PTX","date":"2015-05-05","pret":0.00295,"close":6.38}
{"ticker":"PTX","date":"2015-05-06","pret":-0.06062,"close":6.44}
{"ticker":"PTX","date":"2015-05-07","pret":0.03832,"close":6.74}
{"ticker":"PTX","date":"2015-05-08","pret":0.02231,"close":6.76}
{"ticker":"PTX","date":"2015-05-11","pret":-0.01482,"close":6.75}
{"ticker":"PTX","date":"2015-05-12","pret":0.01775,"close":6.89}
{"ticker":"PTX","date":"2015-05-13","pret":0.0073,"close":6.67}
{"ticker":"PTX","date":"2015-05-14","pret":-0.02805,"close":6.46}
{"ticker":"PTX","date":"2015-05-15","pret":0.03674,"close":6.83}
{"ticker":"PTX","date":"2015-05-18","pret":-0.02041,"close":6.59}
{"ticker":"PTX","date":"2015-05-19","pret":-0.02687,"close":6.32}
{"ticker":"PTX","date":"2015-05-20","pret":-0.04328,"close":6.7}
{"ticker":"PTX","date":"2015-05-21","pret":0.05681,"close":6.51}
{"ticker":"PTX","date":"2015-05-22","pret":-0.0257,"close":6.38}
{"ticker":"PTX","date":"2015-05-26","pret":-0.02481,"close":6.28}
{"ticker":"PTX","date":"2015-05-27","pret":-0.00788,"close":6.48}
{"ticker":"PTX","date":"2015-05-28","pret":0.025,"close":6.13}
{"ticker":"PTX","date":"2015-05-29","pret":-0.05553,"close":6.37}
{"ticker":"PTX","date":"2015-06-01","pret":0.04622,"close":6.25}
{"ticker":"PTX","date":"2015-06-02","pret":-0.03487,"close":6.18}
{"ticker":"PTX","date":"2015-06-03","pret":-0.0081,"close":6.1}
{"ticker":"PTX","date":"2015-06-04","pret":-0.0098,"close":6.14}
{"ticker":"PTX","date":"2015-06-05","pret":0.0098,"close":6.18}
{"ticker":"PTX","date":"2015-06-08","pret":-0.00163,"close":6.08}
{"ticker":"PTX","date":"2015-06-09","pret":-0.0049,"close":6.05}
{"ticker":"PTX","date":"2015-06-10","pret":-0.01152,"close":6.14}
{"ticker":"PTX","date":"2015-06-11","pret":0.01316,"close":6}
{"ticker":"PTX","date":"2015-06-12","pret":-0.02314,"close":5.9}
{"ticker":"PTX","date":"2015-06-15","pret":-0.01857,"close":5.95}
{"ticker":"PTX","date":"2015-06-16","pret":0.01522,"close":5.97}
{"ticker":"PTX","date":"2015-06-17","pret":-0.00168,"close":5.9}
{"ticker":"PTX","date":"2015-06-18","pret":-0.01014,"close":6.04}
{"ticker":"PTX","date":"2015-06-19","pret":0.02183,"close":6.13}
{"ticker":"PTX","date":"2015-06-22","pret":0.02136,"close":5.79}
{"ticker":"PTX","date":"2015-06-23","pret":-0.05515,"close":5.4}
{"ticker":"PTX","date":"2015-06-24","pret":-0.0712,"close":5.3}
{"ticker":"PTX","date":"2015-06-25","pret":0.00918,"close":5.34}
{"ticker":"PTX","date":"2015-06-26","pret":-0.0278,"close":5.66}
{"ticker":"PTX","date":"2015-06-29","pret":0.09668,"close":5.68}
{"ticker":"PTX","date":"2015-06-30","pret":-0.03473,"close":5.92}
{"ticker":"PTX","date":"2015-07-01","pret":0.05834,"close":5.79}
{"ticker":"PTX","date":"2015-07-02","pret":-0.0339,"close":5.58}
{"ticker":"PTX","date":"2015-07-06","pret":-0.04226,"close":5.85}
{"ticker":"PTX","date":"2015-07-07","pret":0.04742,"close":5.63}
{"ticker":"PTX","date":"2015-07-08","pret":-0.04383,"close":5.38}
{"ticker":"PTX","date":"2015-07-09","pret":-0.02909,"close":5.38}
{"ticker":"PTX","date":"2015-07-10","pret":-0.00185,"close":5.39}
{"ticker":"PTX","date":"2015-07-13","pret":0.00553,"close":5.39}
{"ticker":"PTX","date":"2015-07-14","pret":-0.01295,"close":5.5}
{"ticker":"PTX","date":"2015-07-15","pret":0.02936,"close":5.49}
{"ticker":"PTX","date":"2015-07-16","pret":0,"close":6.19}
{"ticker":"PTX","date":"2015-07-17","pret":0.11919,"close":6.06}
{"ticker":"PTX","date":"2015-07-20","pret":-0.03097,"close":5.6}
{"ticker":"PTX","date":"2015-07-21","pret":-0.08101,"close":5.58}
{"ticker":"PTX","date":"2015-07-22","pret":-0.00721,"close":5.4}
{"ticker":"PTX","date":"2015-07-23","pret":-0.01825,"close":5.36}
{"ticker":"PTX","date":"2015-07-24","pret":-0.02235,"close":5.26}
{"ticker":"PTX","date":"2015-07-27","pret":0,"close":5.22}
{"ticker":"PTX","date":"2015-07-28","pret":-0.01709,"close":5.17}
{"ticker":"PTX","date":"2015-07-29","pret":-0.01156,"close":4.85}
{"ticker":"PTX","date":"2015-07-30","pret":-0.07232,"close":4.81}
{"ticker":"PTX","date":"2015-07-31","pret":-0.00627,"close":4.98}
{"ticker":"PTX","date":"2015-08-03","pret":0.03502,"close":4.95}
{"ticker":"PTX","date":"2015-08-04","pret":-0.00406,"close":4.9}
{"ticker":"PTX","date":"2015-08-05","pret":-0.00407,"close":4.72}
{"ticker":"PTX","date":"2015-08-06","pret":-0.05237,"close":5.48}
{"ticker":"PTX","date":"2015-08-07","pret":0.13648,"close":4.98}
{"ticker":"PTX","date":"2015-08-10","pret":-0.08004,"close":4.95}
{"ticker":"PTX","date":"2015-08-11","pret":-0.01227,"close":4.88}
{"ticker":"PTX","date":"2015-08-12","pret":-0.01034,"close":4.69}
{"ticker":"PTX","date":"2015-08-13","pret":-0.02954,"close":4.69}
{"ticker":"PTX","date":"2015-08-14","pret":-0.0086,"close":4.7}
{"ticker":"PTX","date":"2015-08-17","pret":0.01713,"close":4.72}
{"ticker":"PTX","date":"2015-08-18","pret":0.00635,"close":4.65}
{"ticker":"PTX","date":"2015-08-19","pret":-0.02781,"close":4.79}
{"ticker":"PTX","date":"2015-08-20","pret":0.03621,"close":4.56}
{"ticker":"PTX","date":"2015-08-21","pret":-0.06929,"close":4.59}
{"ticker":"PTX","date":"2015-08-24","pret":-0.00901,"close":4.42}
{"ticker":"PTX","date":"2015-08-25","pret":0.03556,"close":4.49}
{"ticker":"PTX","date":"2015-08-26","pret":-0.00438,"close":4.64}
{"ticker":"PTX","date":"2015-08-27","pret":0.03024,"close":4.6}
{"ticker":"PTX","date":"2015-08-28","pret":-0.02805,"close":4.7}
{"ticker":"PTX","date":"2015-08-31","pret":0.03441,"close":4.82}
{"ticker":"PTX","date":"2015-09-01","pret":-0.00424,"close":4.69}
{"ticker":"PTX","date":"2015-09-02","pret":0.00846,"close":4.65}
{"ticker":"PTX","date":"2015-09-03","pret":-0.01271,"close":4.59}
{"ticker":"PTX","date":"2015-09-04","pret":-0.04136,"close":4.53}
{"ticker":"PTX","date":"2015-09-08","pret":0.02198,"close":4.61}
{"ticker":"PTX","date":"2015-09-09","pret":0.02787,"close":4.48}
{"ticker":"PTX","date":"2015-09-10","pret":-0.06327,"close":4.5}
{"ticker":"PTX","date":"2015-09-11","pret":0.00897,"close":4.41}
{"ticker":"PTX","date":"2015-09-14","pret":-0.01802,"close":4.36}
{"ticker":"PTX","date":"2015-09-15","pret":-0.00684,"close":4.4}
{"ticker":"PTX","date":"2015-09-16","pret":0.01138,"close":4.37}
{"ticker":"PTX","date":"2015-09-17","pret":-0.01138,"close":4.53}
{"ticker":"PTX","date":"2015-09-18","pret":0.01589,"close":4.44}
{"ticker":"PTX","date":"2015-09-21","pret":0.00225,"close":4.1}
{"ticker":"PTX","date":"2015-09-22","pret":-0.8458,"close":3.84}
{"ticker":"PTX","date":"2015-09-23","pret":0.6879,"close":3.79}
{"ticker":"PTX","date":"2015-09-24","pret":-0.01324,"close":3.62}
{"ticker":"PTX","date":"2015-09-25","pret":-0.03252,"close":3.32}
{"ticker":"PTX","date":"2015-09-28","pret":-0.08326,"close":2.99}
{"ticker":"PTX","date":"2015-09-29","pret":-0.10736,"close":3.01}
{"ticker":"PTX","date":"2015-09-30","pret":0.01653,"close":3.16}
{"ticker":"PTX","date":"2015-10-01","pret":0.04801,"close":3.05}
{"ticker":"PTX","date":"2015-10-02","pret":-0.04474,"close":3.24}
{"ticker":"PTX","date":"2015-10-05","pret":0.05407,"close":3.28}
{"ticker":"PTX","date":"2015-10-06","pret":0.01536,"close":3.23}
{"ticker":"PTX","date":"2015-10-07","pret":-0.00305,"close":3.22}
{"ticker":"PTX","date":"2015-10-08","pret":-0.01231,"close":3.11}
{"ticker":"PTX","date":"2015-10-09","pret":-0.02508,"close":3.26}
{"ticker":"PTX","date":"2015-10-12","pret":0.04955,"close":3.34}
{"ticker":"PTX","date":"2015-10-13","pret":0.00902,"close":3.23}
{"ticker":"PTX","date":"2015-10-14","pret":-0.02424,"close":3.24}
{"ticker":"PTX","date":"2015-10-15","pret":0.00306,"close":3.67}
{"ticker":"PTX","date":"2015-10-16","pret":0.12084,"close":4.06}
{"ticker":"PTX","date":"2015-10-19","pret":0.09556,"close":3.7}
{"ticker":"PTX","date":"2015-10-20","pret":-0.10099,"close":3.42}
{"ticker":"PTX","date":"2015-10-21","pret":-0.06763,"close":3.02}
{"ticker":"PTX","date":"2015-10-22","pret":-0.1273,"close":2.72}
{"ticker":"PTX","date":"2015-10-23","pret":-0.08641,"close":2.96}
{"ticker":"PTX","date":"2015-10-26","pret":0.06634,"close":2.79}
{"ticker":"PTX","date":"2015-10-27","pret":-0.05557,"close":2.8}
{"ticker":"PTX","date":"2015-10-28","pret":0.01066,"close":2.97}
{"ticker":"PTX","date":"2015-10-29","pret":0.04828,"close":2.86}
{"ticker":"PTX","date":"2015-10-30","pret":-0.0273,"close":2.81}
{"ticker":"PTX","date":"2015-11-02","pret":-0.02807,"close":3.08}
{"ticker":"PTX","date":"2015-11-03","pret":0.08849,"close":3.04}
{"ticker":"PTX","date":"2015-11-04","pret":0,"close":3.05}
{"ticker":"PTX","date":"2015-11-05","pret":0,"close":3.05}
{"ticker":"PTX","date":"2015-11-06","pret":-0.01974,"close":3.25}
{"ticker":"PTX","date":"2015-11-09","pret":0.09198,"close":3.47}
{"ticker":"PTX","date":"2015-11-10","pret":0.05311,"close":3.43}
{"ticker":"PTX","date":"2015-11-11","pret":-0.00576,"close":3.34}
{"ticker":"PTX","date":"2015-11-12","pret":-0.04735,"close":3.24}
{"ticker":"PTX","date":"2015-11-13","pret":-0.02144,"close":3.28}
{"ticker":"PTX","date":"2015-11-16","pret":0.00309,"close":3.23}
{"ticker":"PTX","date":"2015-11-17","pret":0.00308,"close":3.17}
{"ticker":"PTX","date":"2015-11-18","pret":-0.0155,"close":3.21}
{"ticker":"PTX","date":"2015-11-19","pret":0.02469,"close":3.08}
{"ticker":"PTX","date":"2015-11-20","pret":-0.05644,"close":3.09}
{"ticker":"PTX","date":"2015-11-23","pret":-0.01299,"close":3}
{"ticker":"PTX","date":"2015-11-24","pret":-0.01648,"close":3}
{"ticker":"PTX","date":"2015-11-25","pret":-0.00667,"close":3.01}
{"ticker":"PTX","date":"2015-11-26"}
{"ticker":"PTX","date":"2015-11-27","pret":0,"close":3.03}
{"ticker":"PTX","date":"2015-11-30","pret":0.02966,"close":3}
{"ticker":"PTX","date":"2015-12-01","pret":-0.02966,"close":3.06}
{"ticker":"PTX","date":"2015-12-02","pret":0.01329,"close":2.95}
{"ticker":"PTX","date":"2015-12-03","pret":-0.02337,"close":2.88}
{"ticker":"PTX","date":"2015-12-04","pret":-0.03787,"close":2.9}
{"ticker":"PTX","date":"2015-12-07","pret":0.01047,"close":2.75}
{"ticker":"PTX","date":"2015-12-08","pret":-0.06084,"close":2.71}
{"ticker":"PTX","date":"2015-12-09","pret":0.00368,"close":2.65}
{"ticker":"PTX","date":"2015-12-10","pret":-0.03365,"close":2.68}
{"ticker":"PTX","date":"2015-12-11","pret":0,"close":2.59}
{"ticker":"PTX","date":"2015-12-14","pret":-0.02698,"close":2.43}
{"ticker":"PTX","date":"2015-12-15","pret":-0.03985,"close":2.46}
{"ticker":"PTX","date":"2015-12-16","pret":0.01613,"close":2.61}
{"ticker":"PTX","date":"2015-12-17"}
{"ticker":"PTX","date":"2015-12-18","pret":0.01587,"close":2.58}
{"ticker":"PTX","date":"2015-12-21","pret":0.03482,"close":2.69}
{"ticker":"PTX","date":"2015-12-22","pret":0.03732,"close":2.74}
{"ticker":"PTX","date":"2015-12-23","pret":0.00366,"close":2.87}
{"ticker":"PTX","date":"2015-12-24","pret":0.04983,"close":2.9}
{"ticker":"PTX","date":"2015-12-28","pret":0.02062,"close":2.87}
{"ticker":"PTX","date":"2015-12-29","pret":-0.00683,"close":2.86}
{"ticker":"PTX","date":"2015-12-30","pret":-0.01033,"close":2.83}
{"ticker":"PTX","date":"2015-12-31","pret":-0.02452,"close":2.95}
{"ticker":"PTX","date":"2016-01-04","pret":0.00354,"close":2.9}
{"ticker":"PTX","date":"2016-01-05","pret":0.02098,"close":2.81}
{"ticker":"PVA","date":"2015-01-02","pret":0.05769,"close":6.44}
{"ticker":"PVA","date":"2015-01-05","pret":-0.0497,"close":6.31}
{"ticker":"PVA","date":"2015-01-06","pret":-0.01282,"close":5.99}
{"ticker":"PVA","date":"2015-01-07","pret":-0.01626,"close":5.84}
{"ticker":"PVA","date":"2015-01-08","pret":-0.02826,"close":5.83}
{"ticker":"PVA","date":"2015-01-09","pret":-0.01529,"close":6.18}
{"ticker":"PVA","date":"2015-01-12","pret":0.02034,"close":5.73}
{"ticker":"PVA","date":"2015-01-13","pret":-0.02721,"close":5.64}
{"ticker":"PVA","date":"2015-01-14","pret":-0.04767,"close":5.59}
{"ticker":"PVA","date":"2015-01-15","pret":0.04248,"close":5.31}
{"ticker":"PVA","date":"2015-01-16","pret":-0.07371,"close":5.7}
{"ticker":"PVA","date":"2015-01-20","pret":0.03663,"close":5.26}
{"ticker":"PVA","date":"2015-01-21","pret":-0.00541,"close":5.53}
{"ticker":"PVA","date":"2015-01-22","pret":0.00361,"close":5.62}
{"ticker":"PVA","date":"2015-01-23","pret":-0.00542,"close":5.45}
{"ticker":"PVA","date":"2015-01-26","pret":-0.0146,"close":5.32}
{"ticker":"PVA","date":"2015-01-27","pret":-0.02796,"close":5.37}
{"ticker":"PVA","date":"2015-01-28","pret":0.00189,"close":4.9}
{"ticker":"PVA","date":"2015-01-29","pret":-0.06228,"close":4.75}
{"ticker":"PVA","date":"2015-01-30","pret":-0.06,"close":4.88}
{"ticker":"PVA","date":"2015-02-02","pret":0.07396,"close":5.34}
{"ticker":"PVA","date":"2015-02-03","pret":0.08354,"close":5.82}
{"ticker":"PVA","date":"2015-02-04","pret":0.0305,"close":6.04}
{"ticker":"PVA","date":"2015-02-05","pret":0.06994,"close":6.62}
{"ticker":"PVA","date":"2015-02-06","pret":0.09576,"close":6.89}
{"ticker":"PVA","date":"2015-02-09","pret":0.03674,"close":6.99}
{"ticker":"PVA","date":"2015-02-10","pret":0.01005,"close":6.74}
{"ticker":"PVA","date":"2015-02-11","pret":-0.0634,"close":6.83}
{"ticker":"PVA","date":"2015-02-12","pret":0.07335,"close":6.9}
{"ticker":"PVA","date":"2015-02-13","pret":0.01544,"close":7.14}
{"ticker":"PVA","date":"2015-02-17","pret":-0.01544,"close":7.3}
{"ticker":"PVA","date":"2015-02-18","pret":-0.02289,"close":6.46}
{"ticker":"PVA","date":"2015-02-19","pret":-0.10681,"close":6.22}
{"ticker":"PVA","date":"2015-02-20","pret":0.00802,"close":6.3}
{"ticker":"PVA","date":"2015-02-23","pret":-0.0161,"close":6.18}
{"ticker":"PVA","date":"2015-02-24","pret":0.0161,"close":6.04}
{"ticker":"PVA","date":"2015-02-25","pret":-0.03247,"close":6.2}
{"ticker":"PVA","date":"2015-02-26","pret":0.15838,"close":6.87}
{"ticker":"PVA","date":"2015-02-27","pret":-0.04317,"close":6.64}
{"ticker":"PVA","date":"2015-03-02","pret":-0.03593,"close":6.49}
{"ticker":"PVA","date":"2015-03-03","pret":-0.00612,"close":6.83}
{"ticker":"PVA","date":"2015-03-04","pret":0.04352,"close":7.03}
{"ticker":"PVA","date":"2015-03-05","pret":0.04872,"close":7.1}
{"ticker":"PVA","date":"2015-03-06","pret":-0.01835,"close":6.92}
{"ticker":"PVA","date":"2015-03-09","pret":-0.00571,"close":6.66}
{"ticker":"PVA","date":"2015-03-10","pret":-0.06971,"close":6.36}
{"ticker":"PVA","date":"2015-03-11","pret":-0.01548,"close":6.45}
{"ticker":"PVA","date":"2015-03-12","pret":0.00932,"close":7.03}
{"ticker":"PVA","date":"2015-03-13","pret":0.07013,"close":6.9}
{"ticker":"PVA","date":"2015-03-16","pret":-0.02332,"close":7.18}
{"ticker":"PVA","date":"2015-03-17","pret":0.03193,"close":7.19}
{"ticker":"PVA","date":"2015-03-18","pret":0.01136,"close":7.77}
{"ticker":"PVA","date":"2015-03-19","pret":0.05496,"close":7.59}
{"ticker":"PVA","date":"2015-03-20","pret":0.03546,"close":7.64}
{"ticker":"PVA","date":"2015-03-23","pret":-0.0288,"close":7.01}
{"ticker":"PVA","date":"2015-03-24","pret":-0.08015,"close":6.93}
{"ticker":"PVA","date":"2015-03-25","pret":0.00431,"close":7.01}
{"ticker":"PVA","date":"2015-03-26","pret":0.03519,"close":7.28}
{"ticker":"PVA","date":"2015-03-27","pret":0.00689,"close":7.04}
{"ticker":"PVA","date":"2015-03-30","pret":-0.02645,"close":6.76}
{"ticker":"PVA","date":"2015-03-31","pret":-0.06257,"close":6.48}
{"ticker":"PVA","date":"2015-04-01","pret":-0.01971,"close":6.76}
{"ticker":"PVA","date":"2015-04-02","pret":0.02421,"close":7.3}
{"ticker":"PVA","date":"2015-04-06","pret":0.08589,"close":7.56}
{"ticker":"PVA","date":"2015-04-07","pret":0.03106,"close":7.57}
{"ticker":"PVA","date":"2015-04-08","pret":0.01583,"close":7.19}
{"ticker":"PVA","date":"2015-04-09","pret":-0.05102,"close":7.11}
{"ticker":"PVA","date":"2015-04-10","pret":-0.01667,"close":7.05}
{"ticker":"PVA","date":"2015-04-13","pret":0.00837,"close":6.99}
{"ticker":"PVA","date":"2015-04-14","pret":-0.01258,"close":7.44}
{"ticker":"PVA","date":"2015-04-15","pret":0.0534,"close":7.99}
{"ticker":"PVA","date":"2015-04-16","pret":0.04561,"close":7.43}
{"ticker":"PVA","date":"2015-04-17","pret":-0.05768,"close":7.46}
{"ticker":"PVA","date":"2015-04-20","pret":0.00538,"close":7.69}
{"ticker":"PVA","date":"2015-04-21","pret":0.0343,"close":7.18}
{"ticker":"PVA","date":"2015-04-22","pret":-0.06152,"close":7.03}
{"ticker":"PVA","date":"2015-04-23","pret":-0.02373,"close":7.01}
{"ticker":"PVA","date":"2015-04-24","pret":-0.00283,"close":6.67}
{"ticker":"PVA","date":"2015-04-27","pret":-0.04638,"close":6.3}
{"ticker":"PVA","date":"2015-04-28","pret":-0.06434,"close":6.26}
{"ticker":"PVA","date":"2015-04-29","pret":-0.01114,"close":6.86}
{"ticker":"PVA","date":"2015-04-30","pret":0.08287,"close":6.68}
{"ticker":"PVA","date":"2015-05-01","pret":-0.03599,"close":6.44}
{"ticker":"PVA","date":"2015-05-04","pret":-0.01538,"close":6.28}
{"ticker":"PVA","date":"2015-05-05","pret":0.00464,"close":6.14}
{"ticker":"PVA","date":"2015-05-06","pret":-0.03774,"close":6.18}
{"ticker":"PVA","date":"2015-05-07","pret":-0.0129,"close":6.03}
{"ticker":"PVA","date":"2015-05-08","pret":-0.01307,"close":5.87}
{"ticker":"PVA","date":"2015-05-11","pret":-0.01658,"close":5.47}
{"ticker":"PVA","date":"2015-05-12","pret":-0.1132,"close":5.29}
{"ticker":"PVA","date":"2015-05-13","pret":0.00187,"close":5.53}
{"ticker":"PVA","date":"2015-05-14","pret":0.0385,"close":5.23}
{"ticker":"PVA","date":"2015-05-15","pret":-0.06694,"close":5.14}
{"ticker":"PVA","date":"2015-05-18","pret":-0.0155,"close":5.27}
{"ticker":"PVA","date":"2015-05-19","pret":0.0155,"close":5.15}
{"ticker":"PVA","date":"2015-05-20","pret":-0.00579,"close":5.14}
{"ticker":"PVA","date":"2015-05-21","pret":0.00579,"close":5.23}
{"ticker":"PVA","date":"2015-05-22","pret":-0.00192,"close":5.23}
{"ticker":"PVA","date":"2015-05-26","pret":-0.00193,"close":5.04}
{"ticker":"PVA","date":"2015-05-27","pret":-0.03138,"close":5.01}
{"ticker":"PVA","date":"2015-05-28","pret":-0.01001,"close":4.79}
{"ticker":"PVA","date":"2015-05-29","pret":-0.04738,"close":4.65}
{"ticker":"PVA","date":"2015-06-01","pret":-0.01917,"close":4.59}
{"ticker":"PVA","date":"2015-06-02","pret":-0.00647,"close":4.92}
{"ticker":"PVA","date":"2015-06-03","pret":0.03822,"close":4.72}
{"ticker":"PVA","date":"2015-06-04","pret":-0.03175,"close":4.5}
{"ticker":"PVA","date":"2015-06-05","pret":-0.04396,"close":4.71}
{"ticker":"PVA","date":"2015-06-08","pret":0.05039,"close":4.56}
{"ticker":"PVA","date":"2015-06-09","pret":-0.0129,"close":4.52}
{"ticker":"PVA","date":"2015-06-10","pret":0.00432,"close":4.41}
{"ticker":"PVA","date":"2015-06-11","pret":-0.04632,"close":4.27}
{"ticker":"PVA","date":"2015-06-12","pret":-0.04384,"close":4.2}
{"ticker":"PVA","date":"2015-06-15","pret":-0.02871,"close":4.22}
{"ticker":"PVA","date":"2015-06-16","pret":0.02635,"close":4.39}
{"ticker":"PVA","date":"2015-06-17","pret":0.04845,"close":4.18}
{"ticker":"PVA","date":"2015-06-18","pret":-0.05557,"close":4.09}
{"ticker":"PVA","date":"2015-06-19","pret":-0.0241,"close":4.01}
{"ticker":"PVA","date":"2015-06-22","pret":-0.0197,"close":4.16}
{"ticker":"PVA","date":"2015-06-23","pret":0.03183,"close":4.49}
{"ticker":"PVA","date":"2015-06-24","pret":0.0698,"close":4.45}
{"ticker":"PVA","date":"2015-06-25","pret":0.01117,"close":4.98}
{"ticker":"PVA","date":"2015-06-26","pret":0.11134,"close":5.18}
{"ticker":"PVA","date":"2015-06-29","pret":-0.01806,"close":4.76}
{"ticker":"PVA","date":"2015-06-30","pret":-0.01839,"close":4.38}
{"ticker":"PVA","date":"2015-07-01","pret":-0.10422,"close":4.05}
{"ticker":"PVA","date":"2015-07-02","pret":-0.07358,"close":3.96}
{"ticker":"PVA","date":"2015-07-06","pret":-0.05052,"close":3.71}
{"ticker":"PVA","date":"2015-07-07","pret":-0.05594,"close":3.8}
{"ticker":"PVA","date":"2015-07-08","pret":0.02436,"close":3.51}
{"ticker":"PVA","date":"2015-07-09","pret":-0.03815,"close":3.47}
{"ticker":"PVA","date":"2015-07-10","pret":-0.02817,"close":3.25}
{"ticker":"PVA","date":"2015-07-13","pret":-0.08961,"close":3.22}
{"ticker":"PVA","date":"2015-07-14","pret":0.00312,"close":3.6}
{"ticker":"PVA","date":"2015-07-15","pret":0.0721,"close":3.14}
{"ticker":"PVA","date":"2015-07-16","pret":-0.04749,"close":2.81}
{"ticker":"PVA","date":"2015-07-17","pret":-0.16844,"close":2.61}
{"ticker":"PVA","date":"2015-07-20","pret":-0.07466,"close":2.53}
{"ticker":"PVA","date":"2015-07-21","pret":-0.02751,"close":2.61}
{"ticker":"PVA","date":"2015-07-22","pret":0.00398,"close":2.22}
{"ticker":"PVA","date":"2015-07-23","pret":-0.12675,"close":2.28}
{"ticker":"PVA","date":"2015-07-24","pret":0.0354,"close":1.99}
{"ticker":"PVA","date":"2015-07-27","pret":-0.18581,"close":1.95}
{"ticker":"PVA","date":"2015-07-28","pret":0.04604,"close":1.91}
{"ticker":"PVA","date":"2015-07-29","pret":-0.06721,"close":2.03}
{"ticker":"PVA","date":"2015-07-30","pret":0.02116,"close":1.38}
{"ticker":"PVA","date":"2015-07-31","pret":-0.33962,"close":1.34}
{"ticker":"PVA","date":"2015-08-03","pret":-0.05284,"close":0.99}
{"ticker":"PVA","date":"2015-08-04","pret":-0.27484,"close":1.06}
{"ticker":"PVA","date":"2015-08-05","pret":0.07847,"close":0.95}
{"ticker":"PVA","date":"2015-08-06","pret":-0.14165,"close":0.95}
{"ticker":"PVA","date":"2015-08-07","pret":-0.02198,"close":0.93}
{"ticker":"PVA","date":"2015-08-10","pret":0.03279,"close":1.07}
{"ticker":"PVA","date":"2015-08-11","pret":0.07257,"close":0.98}
{"ticker":"PVA","date":"2015-08-12","pret":-0.01005,"close":0.95}
{"ticker":"PVA","date":"2015-08-13","pret":-0.02041,"close":0.9}
{"ticker":"PVA","date":"2015-08-14","pret":-0.0749,"close":0.85}
{"ticker":"PVA","date":"2015-08-17","pret":-0.05716,"close":0.83}
{"ticker":"PVA","date":"2015-08-18","pret":0.0117,"close":0.89}
{"ticker":"PVA","date":"2015-08-19","pret":0.04546,"close":0.85}
{"ticker":"PVA","date":"2015-08-20","pret":-0.08097,"close":0.79}
{"ticker":"PVA","date":"2015-08-21","pret":-0.10135,"close":0.88}
{"ticker":"PVA","date":"2015-08-24","pret":0.03922,"close":0.8}
{"ticker":"PVA","date":"2015-08-25","pret":0.06213,"close":0.79}
{"ticker":"PVA","date":"2015-08-26","pret":-0.06213,"close":0.8}
{"ticker":"PVA","date":"2015-08-27","pret":0.05001,"close":0.93}
{"ticker":"PVA","date":"2015-08-28","pret":0.17825,"close":1.07}
{"ticker":"PVA","date":"2015-08-31","pret":0.10638,"close":1.23}
{"ticker":"PVA","date":"2015-09-01","pret":0.08778,"close":1.13}
{"ticker":"PVA","date":"2015-09-02","pret":-0.04292,"close":1.13}
{"ticker":"PVA","date":"2015-09-03","pret":0.00873,"close":1.12}
{"ticker":"PVA","date":"2015-09-04","pret":-0.04445,"close":1.08}
{"ticker":"PVA","date":"2015-09-08","pret":-0.00913,"close":1.15}
{"ticker":"PVA","date":"2015-09-09","pret":0.05358,"close":1.03}
{"ticker":"PVA","date":"2015-09-10","pret":-0.08149,"close":0.96}
{"ticker":"PVA","date":"2015-09-11","pret":-0.09909,"close":0.92}
{"ticker":"PVA","date":"2015-09-14","pret":-0.04256,"close":0.81}
{"ticker":"PVA","date":"2015-09-15","pret":-0.10295,"close":0.8}
{"ticker":"PVA","date":"2015-09-16","pret":0.02381,"close":0.81}
{"ticker":"PVA","date":"2015-09-17","pret":-0.06062,"close":0.72}
{"ticker":"PVA","date":"2015-09-18","pret":-0.10536,"close":0.67}
{"ticker":"PVA","date":"2015-09-21","pret":-0.04256,"close":0.64}
{"ticker":"PVA","date":"2015-09-22","pret":-0.07522,"close":0.61}
{"ticker":"PVA","date":"2015-09-23","pret":-0.03175,"close":0.61}
{"ticker":"PVA","date":"2015-09-24","pret":-0.01626,"close":0.6}
{"ticker":"PVA","date":"2015-09-25","pret":-0.01653,"close":0.56}
{"ticker":"PVA","date":"2015-09-28","pret":-0.05129,"close":0.56}
{"ticker":"PVA","date":"2015-09-29","pret":-0.03572,"close":0.54}
{"ticker":"PVA","date":"2015-09-30","pret":-0.01835,"close":0.53}
{"ticker":"PVA","date":"2015-10-01","pret":0,"close":0.46}
{"ticker":"PVA","date":"2015-10-02","pret":-0.07696,"close":0.46}
{"ticker":"PVA","date":"2015-10-05","pret":0,"close":0.63}
{"ticker":"PVA","date":"2015-10-06","pret":0.21511,"close":0.82}
{"ticker":"PVA","date":"2015-10-07","pret":0.38372,"close":1.02}
{"ticker":"PVA","date":"2015-10-08","pret":0.11411,"close":1.06}
{"ticker":"PVA","date":"2015-10-09","pret":0.10242,"close":1.05}
{"ticker":"PVA","date":"2015-10-12","pret":-0.06395,"close":0.9}
{"ticker":"PVA","date":"2015-10-13","pret":-0.1861,"close":0.95}
{"ticker":"PVA","date":"2015-10-14","pret":0.08701,"close":0.96}
{"ticker":"PVA","date":"2015-10-15","pret":-0.07571,"close":1.05}
{"ticker":"PVA","date":"2015-10-16","pret":0.12648,"close":0.96}
{"ticker":"PVA","date":"2015-10-19","pret":-0.06124,"close":0.87}
{"ticker":"PVA","date":"2015-10-20","pret":-0.11123,"close":0.91}
{"ticker":"PVA","date":"2015-10-21","pret":0.05716,"close":0.87}
{"ticker":"PVA","date":"2015-10-22","pret":0,"close":0.86}
{"ticker":"PVA","date":"2015-10-23","pret":-0.04546,"close":0.84}
{"ticker":"PVA","date":"2015-10-26","pret":-0.04763,"close":0.79}
{"ticker":"PVA","date":"2015-10-27","pret":-0.20203,"close":0.62}
{"ticker":"PVA","date":"2015-10-28","pret":-0.0303,"close":0.7}
{"ticker":"PVA","date":"2015-10-29","pret":0.10228,"close":0.69}
{"ticker":"PVA","date":"2015-10-30","pret":0.0274,"close":0.62}
{"ticker":"PVA","date":"2015-11-02","pret":-0.12968,"close":0.62}
{"ticker":"PVA","date":"2015-11-03","pret":0.05972,"close":0.69}
{"ticker":"PVA","date":"2015-11-04","pret":0.01439,"close":0.84}
{"ticker":"PVA","date":"2015-11-05","pret":0.15822,"close":0.8}
{"ticker":"PVA","date":"2015-11-06","pret":-0.03727,"close":0.74}
{"ticker":"PVA","date":"2015-11-09","pret":-0.05196,"close":0.8}
{"ticker":"PVA","date":"2015-11-10","pret":-0.06899,"close":0.65}
{"ticker":"PVA","date":"2015-11-11","pret":-0.08961,"close":0.56}
{"ticker":"PVA","date":"2015-11-12","pret":-0.13353,"close":0.53}
{"ticker":"PVA","date":"2015-11-13","pret":-0.07411,"close":0.53}
{"ticker":"PVA","date":"2015-11-16","pret":0.07411,"close":0.54}
{"ticker":"PVA","date":"2015-11-17","pret":-0.03637,"close":0.5}
{"ticker":"PVA","date":"2015-11-18","pret":0,"close":0.51}
{"ticker":"PVA","date":"2015-11-19","pret":-0.11778,"close":0.5}
{"ticker":"PVA","date":"2015-11-20","pret":0.04082,"close":0.5}
{"ticker":"PVA","date":"2015-11-23","pret":-0.0202,"close":0.47}
{"ticker":"PVA","date":"2015-11-24","pret":-0.04167,"close":0.46}
{"ticker":"PVA","date":"2015-11-25","pret":0,"close":0.46}
{"ticker":"PVA","date":"2015-11-26"}
{"ticker":"PVA","date":"2015-11-27","pret":0.04167,"close":0.45}
{"ticker":"PVA","date":"2015-11-30","pret":-0.08516,"close":0.45}
{"ticker":"PVA","date":"2015-12-01","pret":-0.02247,"close":0.46}
{"ticker":"PVA","date":"2015-12-02","pret":0.04445,"close":0.47}
{"ticker":"PVA","date":"2015-12-03","pret":0.06318,"close":0.44}
{"ticker":"PVA","date":"2015-12-04","pret":-0.08516,"close":0.39}
{"ticker":"PVA","date":"2015-12-07","pret":-0.16908,"close":0.35}
{"ticker":"PVA","date":"2015-12-08","pret":-0.08224,"close":0.37}
{"ticker":"PVA","date":"2015-12-09","pret":0.05557,"close":0.39}
{"ticker":"PVA","date":"2015-12-10","pret":0.07796,"close":0.36}
{"ticker":"PVA","date":"2015-12-11","pret":-0.05129,"close":0.35}
{"ticker":"PVA","date":"2015-12-14","pret":-0.11123,"close":0.32}
{"ticker":"PVA","date":"2015-12-15","pret":-0.09237,"close":0.34}
{"ticker":"PVA","date":"2015-12-16","pret":0.14953,"close":0.34}
{"ticker":"PVA","date":"2015-12-17"}
{"ticker":"PVA","date":"2015-12-18","pret":-0.05716,"close":0.31}
{"ticker":"PVA","date":"2015-12-21","pret":-0.06062,"close":0.28}
{"ticker":"PVA","date":"2015-12-22","pret":-0.20764,"close":0.3}
{"ticker":"PVA","date":"2015-12-23","pret":0.1431,"close":0.37}
{"ticker":"PVA","date":"2015-12-24","pret":0.18232,"close":0.37}
{"ticker":"PVA","date":"2015-12-28","pret":0,"close":0.32}
{"ticker":"PVA","date":"2015-12-29","pret":-0.02817,"close":0.33}
{"ticker":"PVA","date":"2015-12-30","pret":-0.08961,"close":0.31}
{"ticker":"PVA","date":"2015-12-31","pret":0,"close":0.3}
{"ticker":"PVA","date":"2016-01-04","pret":-0.06454,"close":0.32}
{"ticker":"PVA","date":"2016-01-05","pret":0.09531,"close":0.31}
{"ticker":"PVH","date":"2015-01-02","pret":0.00771,"close":126.34}
{"ticker":"PVH","date":"2015-01-05","pret":-0.02985,"close":121.91}
{"ticker":"PVH","date":"2015-01-06","pret":-0.0453,"close":116.98}
{"ticker":"PVH","date":"2015-01-07","pret":-0.00933,"close":119.97}
{"ticker":"PVH","date":"2015-01-08","pret":0.01716,"close":119.09}
{"ticker":"PVH","date":"2015-01-09","pret":-0.01303,"close":117.88}
{"ticker":"PVH","date":"2015-01-12","pret":-0.00793,"close":117.74}
{"ticker":"PVH","date":"2015-01-13","pret":0,"close":117.96}
{"ticker":"PVH","date":"2015-01-14","pret":-0.01408,"close":114.72}
{"ticker":"PVH","date":"2015-01-15","pret":-0.01428,"close":110.85}
{"ticker":"PVH","date":"2015-01-16","pret":-0.04011,"close":111.42}
{"ticker":"PVH","date":"2015-01-20","pret":0.01254,"close":110.93}
{"ticker":"PVH","date":"2015-01-21","pret":-0.00747,"close":111.69}
{"ticker":"PVH","date":"2015-01-22","pret":0.01594,"close":113.67}
{"ticker":"PVH","date":"2015-01-23","pret":0.01122,"close":112.01}
{"ticker":"PVH","date":"2015-01-26","pret":-0.01836,"close":110.93}
{"ticker":"PVH","date":"2015-01-27","pret":-0.01697,"close":112.68}
{"ticker":"PVH","date":"2015-01-28","pret":0.02827,"close":111.62}
{"ticker":"PVH","date":"2015-01-29","pret":-0.00773,"close":112.94}
{"ticker":"PVH","date":"2015-01-30","pret":-0.00125,"close":110.26}
{"ticker":"PVH","date":"2015-02-02","pret":-0.01385,"close":111.39}
{"ticker":"PVH","date":"2015-02-03","pret":0.01215,"close":113.74}
{"ticker":"PVH","date":"2015-02-04","pret":0.00241,"close":106.96}
{"ticker":"PVH","date":"2015-02-05","pret":-0.04966,"close":108.59}
{"ticker":"PVH","date":"2015-02-06","pret":0.02189,"close":108.59}
{"ticker":"PVH","date":"2015-02-09","pret":-0.01852,"close":103.19}
{"ticker":"PVH","date":"2015-02-10","pret":-0.0322,"close":102.51}
{"ticker":"PVH","date":"2015-02-11","pret":-0.00853,"close":104.36}
{"ticker":"PVH","date":"2015-02-12","pret":0.01995,"close":105.41}
{"ticker":"PVH","date":"2015-02-13","pret":0.01204,"close":106.54}
{"ticker":"PVH","date":"2015-02-17","pret":-0.00104,"close":106.75}
{"ticker":"PVH","date":"2015-02-18","pret":0.00179,"close":107.27}
{"ticker":"PVH","date":"2015-02-19","pret":0.01115,"close":108.52}
{"ticker":"PVH","date":"2015-02-20","pret":0.0102,"close":110}
{"ticker":"PVH","date":"2015-02-23","pret":0.01674,"close":110.85}
{"ticker":"PVH","date":"2015-02-24","pret":0.0048,"close":111.68}
{"ticker":"PVH","date":"2015-02-25","pret":0.00728,"close":110.98}
{"ticker":"PVH","date":"2015-02-26","pret":-0.00512,"close":107.98}
{"ticker":"PVH","date":"2015-02-27","pret":-0.02776,"close":106.53}
{"ticker":"PVH","date":"2015-03-02","pret":-0.01803,"close":106.74}
{"ticker":"PVH","date":"2015-03-03","pret":-0.01491,"close":105.83}
{"ticker":"PVH","date":"2015-03-04","pret":0.01085,"close":105.76}
{"ticker":"PVH","date":"2015-03-05","pret":0.00472,"close":105.47}
{"ticker":"PVH","date":"2015-03-06","pret":-0.00947,"close":102.73}
{"ticker":"PVH","date":"2015-03-09","pret":-0.0229,"close":102.71}
{"ticker":"PVH","date":"2015-03-10","pret":-0.01086,"close":99.93}
{"ticker":"PVH","date":"2015-03-11","pret":-0.01377,"close":96.98}
{"ticker":"PVH","date":"2015-03-12","pret":-0.0312,"close":97.86}
{"ticker":"PVH","date":"2015-03-13","pret":0.00318,"close":97.3}
{"ticker":"PVH","date":"2015-03-16","pret":-0.00051,"close":94.35}
{"ticker":"PVH","date":"2015-03-17","pret":-0.03435,"close":98.29}
{"ticker":"PVH","date":"2015-03-18","pret":0.04008,"close":101.16}
{"ticker":"PVH","date":"2015-03-19","pret":0.03134,"close":101.63}
{"ticker":"PVH","date":"2015-03-20","pret":0.00562,"close":102.44}
{"ticker":"PVH","date":"2015-03-23","pret":0.00871,"close":103.77}
{"ticker":"PVH","date":"2015-03-24","pret":0.01413,"close":103.58}
{"ticker":"PVH","date":"2015-03-25","pret":-0.00501,"close":104.03}
{"ticker":"PVH","date":"2015-03-26","pret":0.01105,"close":104.56}
{"ticker":"PVH","date":"2015-03-27","pret":0.00856,"close":103.91}
{"ticker":"PVH","date":"2015-03-30","pret":-0.00827,"close":105.36}
{"ticker":"PVH","date":"2015-03-31","pret":0.00162,"close":106.56}
{"ticker":"PVH","date":"2015-04-01","pret":0.01711,"close":107.4}
{"ticker":"PVH","date":"2015-04-02","pret":0.00766,"close":107.47}
{"ticker":"PVH","date":"2015-04-06","pret":-0.00672,"close":109.35}
{"ticker":"PVH","date":"2015-04-07","pret":0.02305,"close":111.05}
{"ticker":"PVH","date":"2015-04-08","pret":0.01769,"close":110.75}
{"ticker":"PVH","date":"2015-04-09","pret":-0.00126,"close":111.03}
{"ticker":"PVH","date":"2015-04-10","pret":-0.00099,"close":110.38}
{"ticker":"PVH","date":"2015-04-13","pret":-0.00669,"close":108.89}
{"ticker":"PVH","date":"2015-04-14","pret":-0.01287,"close":109.75}
{"ticker":"PVH","date":"2015-04-15","pret":0.01078,"close":108.92}
{"ticker":"PVH","date":"2015-04-16","pret":-0.01143,"close":107.64}
{"ticker":"PVH","date":"2015-04-17","pret":-0.02448,"close":103.74}
{"ticker":"PVH","date":"2015-04-20","pret":-0.01424,"close":103.75}
{"ticker":"PVH","date":"2015-04-21","pret":-0.00729,"close":103.72}
{"ticker":"PVH","date":"2015-04-22","pret":-0.00038,"close":103.33}
{"ticker":"PVH","date":"2015-04-23","pret":-0.00492,"close":105.29}
{"ticker":"PVH","date":"2015-04-24","pret":0.02268,"close":104.43}
{"ticker":"PVH","date":"2015-04-27","pret":-0.00913,"close":104.03}
{"ticker":"PVH","date":"2015-04-28","pret":-0.01162,"close":103.24}
{"ticker":"PVH","date":"2015-04-29","pret":-0.00581,"close":102.89}
{"ticker":"PVH","date":"2015-04-30","pret":0,"close":103.35}
{"ticker":"PVH","date":"2015-05-01","pret":0.01034,"close":103.89}
{"ticker":"PVH","date":"2015-05-04","pret":0.00163,"close":105.65}
{"ticker":"PVH","date":"2015-05-05","pret":0.01704,"close":105.71}
{"ticker":"PVH","date":"2015-05-06","pret":-0.00227,"close":105}
{"ticker":"PVH","date":"2015-05-07","pret":-0.00607,"close":105.5}
{"ticker":"PVH","date":"2015-05-08","pret":0.01258,"close":106.06}
{"ticker":"PVH","date":"2015-05-11","pret":-0.0049,"close":105.69}
{"ticker":"PVH","date":"2015-05-12","pret":-0.00835,"close":104.44}
{"ticker":"PVH","date":"2015-05-13","pret":-0.00564,"close":103.02}
{"ticker":"PVH","date":"2015-05-14","pret":-0.00837,"close":103.02}
{"ticker":"PVH","date":"2015-05-15","pret":-0.00271,"close":104.91}
{"ticker":"PVH","date":"2015-05-18","pret":0.01842,"close":105.55}
{"ticker":"PVH","date":"2015-05-19","pret":0.00133,"close":104.55}
{"ticker":"PVH","date":"2015-05-20","pret":-0.00457,"close":104.92}
{"ticker":"PVH","date":"2015-05-21","pret":-0.00239,"close":105.82}
{"ticker":"PVH","date":"2015-05-22","pret":0.01122,"close":106.14}
{"ticker":"PVH","date":"2015-05-26","pret":-0.00076,"close":104.12}
{"ticker":"PVH","date":"2015-05-27","pret":-0.01612,"close":103.9}
{"ticker":"PVH","date":"2015-05-28","pret":-0.00559,"close":104.97}
{"ticker":"PVH","date":"2015-05-29","pret":0.01574,"close":104.64}
{"ticker":"PVH","date":"2015-06-01","pret":-0.00487,"close":104.68}
{"ticker":"PVH","date":"2015-06-02","pret":0.03829,"close":112.09}
{"ticker":"PVH","date":"2015-06-03","pret":0.03678,"close":115.43}
{"ticker":"PVH","date":"2015-06-04","pret":0.01436,"close":115.58}
{"ticker":"PVH","date":"2015-06-05","pret":0.01217,"close":114.43}
{"ticker":"PVH","date":"2015-06-08","pret":-0.01252,"close":115.69}
{"ticker":"PVH","date":"2015-06-09","pret":0.01528,"close":115.52}
{"ticker":"PVH","date":"2015-06-10","pret":0.00241,"close":113.99}
{"ticker":"PVH","date":"2015-06-11","pret":-0.01778,"close":112.51}
{"ticker":"PVH","date":"2015-06-12","pret":-0.0165,"close":112.75}
{"ticker":"PVH","date":"2015-06-15","pret":-0.00285,"close":111.17}
{"ticker":"PVH","date":"2015-06-16","pret":-0.0051,"close":112.93}
{"ticker":"PVH","date":"2015-06-17","pret":0.01239,"close":112.92}
{"ticker":"PVH","date":"2015-06-18","pret":0.00239,"close":113.19}
{"ticker":"PVH","date":"2015-06-19","pret":0.00194,"close":114.6}
{"ticker":"PVH","date":"2015-06-22","pret":0.01688,"close":114.64}
{"ticker":"PVH","date":"2015-06-23","pret":-0.00731,"close":114.86}
{"ticker":"PVH","date":"2015-06-24","pret":0.00279,"close":113.69}
{"ticker":"PVH","date":"2015-06-25","pret":-0.00366,"close":116.25}
{"ticker":"PVH","date":"2015-06-26","pret":0.01836,"close":115.5}
{"ticker":"PVH","date":"2015-06-29","pret":-0.01653,"close":112.98}
{"ticker":"PVH","date":"2015-06-30","pret":-0.00578,"close":115.2}
{"ticker":"PVH","date":"2015-07-01","pret":0.01921,"close":117.24}
{"ticker":"PVH","date":"2015-07-02","pret":0.01164,"close":117.81}
{"ticker":"PVH","date":"2015-07-06","pret":-0.00606,"close":115.91}
{"ticker":"PVH","date":"2015-07-07","pret":-0.00756,"close":115.74}
{"ticker":"PVH","date":"2015-07-08","pret":-0.00528,"close":112.88}
{"ticker":"PVH","date":"2015-07-09","pret":-0.01134,"close":112.86}
{"ticker":"PVH","date":"2015-07-10","pret":0,"close":113.6}
{"ticker":"PVH","date":"2015-07-13","pret":0.00438,"close":116.53}
{"ticker":"PVH","date":"2015-07-14","pret":0.01706,"close":115.76}
{"ticker":"PVH","date":"2015-07-15","pret":-0.00689,"close":114.8}
{"ticker":"PVH","date":"2015-07-16","pret":-0.00416,"close":115.42}
{"ticker":"PVH","date":"2015-07-17","pret":-0.00078,"close":114.09}
{"ticker":"PVH","date":"2015-07-20","pret":-0.00523,"close":114.43}
{"ticker":"PVH","date":"2015-07-21","pret":0.00018,"close":114.28}
{"ticker":"PVH","date":"2015-07-22","pret":-0.00411,"close":115.1}
{"ticker":"PVH","date":"2015-07-23","pret":0.01402,"close":114.65}
{"ticker":"PVH","date":"2015-07-24","pret":-0.00572,"close":113.05}
{"ticker":"PVH","date":"2015-07-27","pret":-0.01994,"close":111.5}
{"ticker":"PVH","date":"2015-07-28","pret":-0.00444,"close":113.41}
{"ticker":"PVH","date":"2015-07-29","pret":0.0109,"close":115.7}
{"ticker":"PVH","date":"2015-07-30","pret":0.01522,"close":116.16}
{"ticker":"PVH","date":"2015-07-31","pret":0.00899,"close":116.04}
{"ticker":"PVH","date":"2015-08-03","pret":-0.00544,"close":114.46}
{"ticker":"PVH","date":"2015-08-04","pret":-0.00729,"close":114.54}
{"ticker":"PVH","date":"2015-08-05","pret":0.00868,"close":116.88}
{"ticker":"PVH","date":"2015-08-06","pret":0.01322,"close":115.21}
{"ticker":"PVH","date":"2015-08-07","pret":-0.02206,"close":113.8}
{"ticker":"PVH","date":"2015-08-10","pret":0.00096,"close":115.12}
{"ticker":"PVH","date":"2015-08-11","pret":-0.00892,"close":113.67}
{"ticker":"PVH","date":"2015-08-12","pret":-0.0122,"close":112.33}
{"ticker":"PVH","date":"2015-08-13","pret":-0.00053,"close":111.78}
{"ticker":"PVH","date":"2015-08-14","pret":-0.00562,"close":114.52}
{"ticker":"PVH","date":"2015-08-17","pret":0.0223,"close":115.53}
{"ticker":"PVH","date":"2015-08-18","pret":0.01373,"close":116.65}
{"ticker":"PVH","date":"2015-08-19","pret":-0.00026,"close":117.38}
{"ticker":"PVH","date":"2015-08-20","pret":0.00103,"close":114.98}
{"ticker":"PVH","date":"2015-08-21","pret":-0.01986,"close":112.28}
{"ticker":"PVH","date":"2015-08-24","pret":-0.01257,"close":107.35}
{"ticker":"PVH","date":"2015-08-25","pret":-0.01897,"close":109.22}
{"ticker":"PVH","date":"2015-08-26","pret":0.01182,"close":111.44}
{"ticker":"PVH","date":"2015-08-27","pret":0.04996,"close":118.17}
{"ticker":"PVH","date":"2015-08-28","pret":0.00706,"close":116.98}
{"ticker":"PVH","date":"2015-08-31","pret":-0.01374,"close":118.98}
{"ticker":"PVH","date":"2015-09-01","pret":-0.00043,"close":116.81}
{"ticker":"PVH","date":"2015-09-02","pret":0.01188,"close":118.26}
{"ticker":"PVH","date":"2015-09-03","pret":0.01073,"close":117.8}
{"ticker":"PVH","date":"2015-09-04","pret":-0.01439,"close":116.89}
{"ticker":"PVH","date":"2015-09-08","pret":0.01405,"close":118.16}
{"ticker":"PVH","date":"2015-09-09","pret":0.00034,"close":114.68}
{"ticker":"PVH","date":"2015-09-10","pret":-0.03454,"close":114.49}
{"ticker":"PVH","date":"2015-09-11","pret":-0.00935,"close":114.03}
{"ticker":"PVH","date":"2015-09-14","pret":-0.00114,"close":112.79}
{"ticker":"PVH","date":"2015-09-15","pret":-0.00688,"close":113.44}
{"ticker":"PVH","date":"2015-09-16","pret":0.00618,"close":115.74}
{"ticker":"PVH","date":"2015-09-17","pret":0.01588,"close":114.96}
{"ticker":"PVH","date":"2015-09-18","pret":-0.01773,"close":111.61}
{"ticker":"PVH","date":"2015-09-21","pret":-0.00743,"close":113.5}
{"ticker":"PVH","date":"2015-09-22","pret":-0.0074,"close":112.29}
{"ticker":"PVH","date":"2015-09-23","pret":0.00286,"close":108.81}
{"ticker":"PVH","date":"2015-09-24","pret":-0.03466,"close":107.1}
{"ticker":"PVH","date":"2015-09-25","pret":-0.00065,"close":104.85}
{"ticker":"PVH","date":"2015-09-28","pret":-0.03785,"close":100.05}
{"ticker":"PVH","date":"2015-09-29","pret":-0.04034,"close":96.76}
{"ticker":"PVH","date":"2015-09-30","pret":-0.01896,"close":101.94}
{"ticker":"PVH","date":"2015-10-01","pret":0.036,"close":99.94}
{"ticker":"PVH","date":"2015-10-02","pret":-0.0288,"close":101.43}
{"ticker":"PVH","date":"2015-10-05","pret":0.0289,"close":103.18}
{"ticker":"PVH","date":"2015-10-06","pret":0.00783,"close":101.06}
{"ticker":"PVH","date":"2015-10-07","pret":-0.00989,"close":98.99}
{"ticker":"PVH","date":"2015-10-08","pret":-0.02612,"close":101.6}
{"ticker":"PVH","date":"2015-10-09","pret":0.02366,"close":100.64}
{"ticker":"PVH","date":"2015-10-12","pret":-0.00286,"close":100.46}
{"ticker":"PVH","date":"2015-10-13","pret":-0.01064,"close":100.38}
{"ticker":"PVH","date":"2015-10-14","pret":0.00538,"close":99.88}
{"ticker":"PVH","date":"2015-10-15","pret":-0.00189,"close":98.6}
{"ticker":"PVH","date":"2015-10-16","pret":-0.00961,"close":101.19}
{"ticker":"PVH","date":"2015-10-19","pret":0.0119,"close":100.18}
{"ticker":"PVH","date":"2015-10-20","pret":-0.00508,"close":99.51}
{"ticker":"PVH","date":"2015-10-21","pret":-0.0006,"close":95.73}
{"ticker":"PVH","date":"2015-10-22","pret":-0.04155,"close":95.93}
{"ticker":"PVH","date":"2015-10-23","pret":-0.00282,"close":88.17}
{"ticker":"PVH","date":"2015-10-26","pret":-0.07632,"close":89.95}
{"ticker":"PVH","date":"2015-10-27","pret":0.01178,"close":89.49}
{"ticker":"PVH","date":"2015-10-28","pret":0.0029,"close":90.69}
{"ticker":"PVH","date":"2015-10-29","pret":0.00433,"close":91}
{"ticker":"PVH","date":"2015-10-30","pret":0.00936,"close":90.95}
{"ticker":"PVH","date":"2015-11-02","pret":-0.00264,"close":92.18}
{"ticker":"PVH","date":"2015-11-03","pret":0.01289,"close":92.92}
{"ticker":"PVH","date":"2015-11-04","pret":0.01337,"close":92.08}
{"ticker":"PVH","date":"2015-11-05","pret":0.02025,"close":94.91}
{"ticker":"PVH","date":"2015-11-06","pret":-0.00558,"close":94.24}
{"ticker":"PVH","date":"2015-11-09","pret":-0.00763,"close":91.24}
{"ticker":"PVH","date":"2015-11-10","pret":-0.03363,"close":92.93}
{"ticker":"PVH","date":"2015-11-11","pret":-0.01295,"close":88.26}
{"ticker":"PVH","date":"2015-11-12","pret":-0.02265,"close":89.38}
{"ticker":"PVH","date":"2015-11-13","pret":0.00194,"close":85.16}
{"ticker":"PVH","date":"2015-11-16","pret":-0.03602,"close":86.69}
{"ticker":"PVH","date":"2015-11-17","pret":0.02181,"close":85.1}
{"ticker":"PVH","date":"2015-11-18","pret":-0.01347,"close":89.57}
{"ticker":"PVH","date":"2015-11-19","pret":0.04494,"close":88.91}
{"ticker":"PVH","date":"2015-11-20","pret":0.00101,"close":91.01}
{"ticker":"PVH","date":"2015-11-23","pret":0.01486,"close":92.71}
{"ticker":"PVH","date":"2015-11-24","pret":0.00887,"close":92.6}
{"ticker":"PVH","date":"2015-11-25","pret":0.01419,"close":92.6}
{"ticker":"PVH","date":"2015-11-26"}
{"ticker":"PVH","date":"2015-11-27","pret":-0.00151,"close":93.07}
{"ticker":"PVH","date":"2015-11-30","pret":-0.00497,"close":91.29}
{"ticker":"PVH","date":"2015-12-01","pret":-0.01252,"close":92.22}
{"ticker":"PVH","date":"2015-12-02","pret":0.01188,"close":93.38}
{"ticker":"PVH","date":"2015-12-03","pret":-0.00043,"close":83.02}
{"ticker":"PVH","date":"2015-12-04","pret":-0.10827,"close":81.82}
{"ticker":"PVH","date":"2015-12-07","pret":-0.02012,"close":80.48}
{"ticker":"PVH","date":"2015-12-08","pret":-0.02154,"close":79.75}
{"ticker":"PVH","date":"2015-12-09","pret":-0.00657,"close":78.57}
{"ticker":"PVH","date":"2015-12-10","pret":-0.00687,"close":77.21}
{"ticker":"PVH","date":"2015-12-11","pret":-0.02676,"close":76.17}
{"ticker":"PVH","date":"2015-12-14","pret":-0.00144,"close":76.21}
{"ticker":"PVH","date":"2015-12-15","pret":0.01044,"close":76.35}
{"ticker":"PVH","date":"2015-12-16","pret":0.00013,"close":75.84}
{"ticker":"PVH","date":"2015-12-17"}
{"ticker":"PVH","date":"2015-12-18","pret":-0.0392,"close":73.29}
{"ticker":"PVH","date":"2015-12-21","pret":-0.00691,"close":72.89}
{"ticker":"PVH","date":"2015-12-22","pret":-0.00737,"close":73.12}
{"ticker":"PVH","date":"2015-12-23","pret":0.00941,"close":73.87}
{"ticker":"PVH","date":"2015-12-24","pret":0.00244,"close":72.79}
{"ticker":"PVH","date":"2015-12-28","pret":-0.01459,"close":72.92}
{"ticker":"PVH","date":"2015-12-29","pret":0.01134,"close":74.3}
{"ticker":"PVH","date":"2015-12-30","pret":0.00582,"close":73.15}
{"ticker":"PVH","date":"2015-12-31","pret":-0.01483,"close":73.65}
{"ticker":"PVH","date":"2016-01-04","pret":-0.00343,"close":73.49}
{"ticker":"PVH","date":"2016-01-05","pret":0.01677,"close":74.5}
{"ticker":"PVTB","date":"2015-01-02","pret":-0.01388,"close":33.09}
{"ticker":"PVTB","date":"2015-01-05","pret":-0.0183,"close":32.52}
{"ticker":"PVTB","date":"2015-01-06","pret":-0.01464,"close":31.49}
{"ticker":"PVTB","date":"2015-01-07","pret":0.00552,"close":32.84}
{"ticker":"PVTB","date":"2015-01-08","pret":0.00822,"close":33.05}
{"ticker":"PVTB","date":"2015-01-09","pret":0.00303,"close":32.12}
{"ticker":"PVTB","date":"2015-01-12","pret":-0.02757,"close":31.4}
{"ticker":"PVTB","date":"2015-01-13","pret":-0.01818,"close":31.09}
{"ticker":"PVTB","date":"2015-01-14","pret":-0.03083,"close":30.71}
{"ticker":"PVTB","date":"2015-01-15","pret":-0.00033,"close":30.92}
{"ticker":"PVTB","date":"2015-01-16","pret":-0.0191,"close":31.71}
{"ticker":"PVTB","date":"2015-01-20","pret":0.05594,"close":30.77}
{"ticker":"PVTB","date":"2015-01-21","pret":-0.03553,"close":30.84}
{"ticker":"PVTB","date":"2015-01-22","pret":0.01488,"close":32.49}
{"ticker":"PVTB","date":"2015-01-23","pret":0.04212,"close":32.16}
{"ticker":"PVTB","date":"2015-01-26","pret":-0.01021,"close":32.32}
{"ticker":"PVTB","date":"2015-01-27","pret":-0.01094,"close":31.79}
{"ticker":"PVTB","date":"2015-01-28","pret":0.00439,"close":30.81}
{"ticker":"PVTB","date":"2015-01-29","pret":-0.03568,"close":31}
{"ticker":"PVTB","date":"2015-01-30","pret":-0.00423,"close":30.34}
{"ticker":"PVTB","date":"2015-02-02","pret":-0.00818,"close":31.67}
{"ticker":"PVTB","date":"2015-02-03","pret":0.04338,"close":32.34}
{"ticker":"PVTB","date":"2015-02-04","pret":0.01777,"close":32.15}
{"ticker":"PVTB","date":"2015-02-05","pret":0,"close":33.13}
{"ticker":"PVTB","date":"2015-02-06","pret":0.02772,"close":34.19}
{"ticker":"PVTB","date":"2015-02-09","pret":0.02346,"close":33.71}
{"ticker":"PVTB","date":"2015-02-10","pret":-0.00088,"close":34.14}
{"ticker":"PVTB","date":"2015-02-11","pret":-0.00176,"close":33.94}
{"ticker":"PVTB","date":"2015-02-12","pret":0.00587,"close":34.8}
{"ticker":"PVTB","date":"2015-02-13","pret":0.01711,"close":34.98}
{"ticker":"PVTB","date":"2015-02-17","pret":0.00488,"close":35.42}
{"ticker":"PVTB","date":"2015-02-18","pret":0.00883,"close":34.73}
{"ticker":"PVTB","date":"2015-02-19","pret":-0.02006,"close":34.76}
{"ticker":"PVTB","date":"2015-02-20","pret":0.00174,"close":35.16}
{"ticker":"PVTB","date":"2015-02-23","pret":0.00144,"close":34.99}
{"ticker":"PVTB","date":"2015-02-24","pret":0.01005,"close":35.18}
{"ticker":"PVTB","date":"2015-02-25","pret":0.00598,"close":34.85}
{"ticker":"PVTB","date":"2015-02-26","pret":-0.012,"close":34.95}
{"ticker":"PVTB","date":"2015-02-27","pret":-0.00115,"close":34.73}
{"ticker":"PVTB","date":"2015-03-02","pret":-0.00346,"close":35.09}
{"ticker":"PVTB","date":"2015-03-03","pret":0.00547,"close":34.66}
{"ticker":"PVTB","date":"2015-03-04","pret":-0.01097,"close":34.23}
{"ticker":"PVTB","date":"2015-03-05","pret":-0.00232,"close":34.58}
{"ticker":"PVTB","date":"2015-03-06","pret":0.00725,"close":34.95}
{"ticker":"PVTB","date":"2015-03-09","pret":0.00777,"close":35.49}
{"ticker":"PVTB","date":"2015-03-10","pret":0.00543,"close":34.77}
{"ticker":"PVTB","date":"2015-03-11","pret":-0.006,"close":35.19}
{"ticker":"PVTB","date":"2015-03-12","pret":0.01593,"close":36.16}
{"ticker":"PVTB","date":"2015-03-13","pret":0.01873,"close":36.04}
{"ticker":"PVTB","date":"2015-03-16","pret":-0.00055,"close":35.91}
{"ticker":"PVTB","date":"2015-03-17","pret":-0.0064,"close":36.38}
{"ticker":"PVTB","date":"2015-03-18","pret":0.01082,"close":35.91}
{"ticker":"PVTB","date":"2015-03-19","pret":-0.00803,"close":35.95}
{"ticker":"PVTB","date":"2015-03-20","pret":-0.0095,"close":35.86}
{"ticker":"PVTB","date":"2015-03-23","pret":0.00448,"close":35.76}
{"ticker":"PVTB","date":"2015-03-24","pret":0.00056,"close":35.45}
{"ticker":"PVTB","date":"2015-03-25","pret":-0.00617,"close":34.76}
{"ticker":"PVTB","date":"2015-03-26","pret":-0.02852,"close":34.79}
{"ticker":"PVTB","date":"2015-03-27","pret":0.00749,"close":34.5}
{"ticker":"PVTB","date":"2015-03-30","pret":-0.00807,"close":35.42}
{"ticker":"PVTB","date":"2015-03-31","pret":0.01835,"close":35.17}
{"ticker":"PVTB","date":"2015-04-01","pret":-0.00456,"close":35.41}
{"ticker":"PVTB","date":"2015-04-02","pret":0.01276,"close":35.53}
{"ticker":"PVTB","date":"2015-04-06","pret":-0.0102,"close":35.17}
{"ticker":"PVTB","date":"2015-04-07","pret":0,"close":35.49}
{"ticker":"PVTB","date":"2015-04-08","pret":0.0102,"close":35.51}
{"ticker":"PVTB","date":"2015-04-09","pret":-0.00141,"close":35.7}
{"ticker":"PVTB","date":"2015-04-10","pret":0.01262,"close":35.89}
{"ticker":"PVTB","date":"2015-04-13","pret":-0.00112,"close":36.59}
{"ticker":"PVTB","date":"2015-04-14","pret":0.01742,"close":36.24}
{"ticker":"PVTB","date":"2015-04-15","pret":-0.00605,"close":37.06}
{"ticker":"PVTB","date":"2015-04-16","pret":0.02426,"close":37.16}
{"ticker":"PVTB","date":"2015-04-17","pret":-0.00594,"close":36.3}
{"ticker":"PVTB","date":"2015-04-20","pret":-0.00734,"close":37.02}
{"ticker":"PVTB","date":"2015-04-21","pret":0.0157,"close":36.81}
{"ticker":"PVTB","date":"2015-04-22","pret":-0.00674,"close":36.9}
{"ticker":"PVTB","date":"2015-04-23","pret":-0.00597,"close":36.86}
{"ticker":"PVTB","date":"2015-04-24","pret":0.00272,"close":36.48}
{"ticker":"PVTB","date":"2015-04-27","pret":-0.00982,"close":36.15}
{"ticker":"PVTB","date":"2015-04-28","pret":-0.01213,"close":37.03}
{"ticker":"PVTB","date":"2015-04-29","pret":0.02303,"close":37.28}
{"ticker":"PVTB","date":"2015-04-30","pret":0.00594,"close":37.07}
{"ticker":"PVTB","date":"2015-05-01","pret":0.00296,"close":37.03}
{"ticker":"PVTB","date":"2015-05-04","pret":-0.00485,"close":37.49}
{"ticker":"PVTB","date":"2015-05-05","pret":0.00806,"close":37.15}
{"ticker":"PVTB","date":"2015-05-06","pret":-0.00161,"close":37.71}
{"ticker":"PVTB","date":"2015-05-07","pret":0.00881,"close":37.52}
{"ticker":"PVTB","date":"2015-05-08","pret":0.00689,"close":37.62}
{"ticker":"PVTB","date":"2015-05-11","pret":-0.01892,"close":37.57}
{"ticker":"PVTB","date":"2015-05-12","pret":0.00884,"close":38.05}
{"ticker":"PVTB","date":"2015-05-13","pret":0.01718,"close":38.17}
{"ticker":"PVTB","date":"2015-05-14","pret":0.00679,"close":38.29}
{"ticker":"PVTB","date":"2015-05-15","pret":-0.00548,"close":37.71}
{"ticker":"PVTB","date":"2015-05-18","pret":-0.01,"close":38.68}
{"ticker":"PVTB","date":"2015-05-19","pret":0.02636,"close":38.7}
{"ticker":"PVTB","date":"2015-05-20","pret":-0.00206,"close":38.39}
{"ticker":"PVTB","date":"2015-05-21","pret":-0.01325,"close":38.19}
{"ticker":"PVTB","date":"2015-05-22","pret":0.00052,"close":38.04}
{"ticker":"PVTB","date":"2015-05-26","pret":-0.00761,"close":38}
{"ticker":"PVTB","date":"2015-05-27","pret":0.00656,"close":38.34}
{"ticker":"PVTB","date":"2015-05-28","pret":0.00366,"close":38.66}
{"ticker":"PVTB","date":"2015-05-29","pret":0.00416,"close":38.13}
{"ticker":"PVTB","date":"2015-06-01","pret":-0.00468,"close":38.01}
{"ticker":"PVTB","date":"2015-06-02","pret":-0.00864,"close":38.77}
{"ticker":"PVTB","date":"2015-06-03","pret":0.02212,"close":39.39}
{"ticker":"PVTB","date":"2015-06-04","pret":0.00744,"close":39}
{"ticker":"PVTB","date":"2015-06-05","pret":0.00102,"close":39.47}
{"ticker":"PVTB","date":"2015-06-08","pret":0.00864,"close":39.48}
{"ticker":"PVTB","date":"2015-06-09","pret":0.00227,"close":40.23}
{"ticker":"PVTB","date":"2015-06-10","pret":0.02197,"close":41.01}
{"ticker":"PVTB","date":"2015-06-11","pret":0.013,"close":40.85}
{"ticker":"PVTB","date":"2015-06-12","pret":-0.00538,"close":40.63}
{"ticker":"PVTB","date":"2015-06-15","pret":-0.01655,"close":40.2}
{"ticker":"PVTB","date":"2015-06-16","pret":-0.00299,"close":40.73}
{"ticker":"PVTB","date":"2015-06-17","pret":0.02297,"close":39.84}
{"ticker":"PVTB","date":"2015-06-18","pret":-0.02272,"close":40.17}
{"ticker":"PVTB","date":"2015-06-19","pret":0.00473,"close":40.05}
{"ticker":"PVTB","date":"2015-06-22","pret":0.00595,"close":40.69}
{"ticker":"PVTB","date":"2015-06-23","pret":0.00837,"close":41.13}
{"ticker":"PVTB","date":"2015-06-24","pret":0.00196,"close":40.81}
{"ticker":"PVTB","date":"2015-06-25","pret":0.00707,"close":40.93}
{"ticker":"PVTB","date":"2015-06-26","pret":-0.00073,"close":41.15}
{"ticker":"PVTB","date":"2015-06-29","pret":-0.00879,"close":39.9}
{"ticker":"PVTB","date":"2015-06-30","pret":-0.00887,"close":39.82}
{"ticker":"PVTB","date":"2015-07-01","pret":0.00321,"close":40.71}
{"ticker":"PVTB","date":"2015-07-02","pret":0.00394,"close":39.79}
{"ticker":"PVTB","date":"2015-07-06","pret":-0.03474,"close":39.78}
{"ticker":"PVTB","date":"2015-07-07","pret":0.01113,"close":38.96}
{"ticker":"PVTB","date":"2015-07-08","pret":-0.02857,"close":38.6}
{"ticker":"PVTB","date":"2015-07-09","pret":0.01388,"close":39.31}
{"ticker":"PVTB","date":"2015-07-10","pret":0.02021,"close":39.9}
{"ticker":"PVTB","date":"2015-07-13","pret":0.00797,"close":40.16}
{"ticker":"PVTB","date":"2015-07-14","pret":-0.01274,"close":40.42}
{"ticker":"PVTB","date":"2015-07-15","pret":0.02286,"close":41.12}
{"ticker":"PVTB","date":"2015-07-16","pret":0.03429,"close":41.99}
{"ticker":"PVTB","date":"2015-07-17","pret":0.00166,"close":41.95}
{"ticker":"PVTB","date":"2015-07-20","pret":-0.00024,"close":42.47}
{"ticker":"PVTB","date":"2015-07-21","pret":0.00284,"close":42.15}
{"ticker":"PVTB","date":"2015-07-22","pret":-0.00284,"close":42.57}
{"ticker":"PVTB","date":"2015-07-23","pret":0.01178,"close":42.07}
{"ticker":"PVTB","date":"2015-07-24","pret":-0.01725,"close":41.62}
{"ticker":"PVTB","date":"2015-07-27","pret":-0.00838,"close":41.28}
{"ticker":"PVTB","date":"2015-07-28","pret":0.00336,"close":41.21}
{"ticker":"PVTB","date":"2015-07-29","pret":-0.01302,"close":41.25}
{"ticker":"PVTB","date":"2015-07-30","pret":-0.00024,"close":41.73}
{"ticker":"PVTB","date":"2015-07-31","pret":0.01134,"close":41.34}
{"ticker":"PVTB","date":"2015-08-03","pret":-0.00602,"close":41.44}
{"ticker":"PVTB","date":"2015-08-04","pret":0.00096,"close":41.7}
{"ticker":"PVTB","date":"2015-08-05","pret":0.01199,"close":42.36}
{"ticker":"PVTB","date":"2015-08-06","pret":0.00902,"close":41.86}
{"ticker":"PVTB","date":"2015-08-07","pret":-0.01715,"close":41.54}
{"ticker":"PVTB","date":"2015-08-10","pret":0.00575,"close":42.52}
{"ticker":"PVTB","date":"2015-08-11","pret":0.00143,"close":41.4}
{"ticker":"PVTB","date":"2015-08-12","pret":-0.02048,"close":39.98}
{"ticker":"PVTB","date":"2015-08-13","pret":-0.0264,"close":40.46}
{"ticker":"PVTB","date":"2015-08-14","pret":0.01168,"close":41.13}
{"ticker":"PVTB","date":"2015-08-17","pret":0.00861,"close":41.14}
{"ticker":"PVTB","date":"2015-08-18","pret":0.01048,"close":41.11}
{"ticker":"PVTB","date":"2015-08-19","pret":-0.00901,"close":40.41}
{"ticker":"PVTB","date":"2015-08-20","pret":-0.02251,"close":38.93}
{"ticker":"PVTB","date":"2015-08-21","pret":-0.0545,"close":38.34}
{"ticker":"PVTB","date":"2015-08-24","pret":-0.03989,"close":36.09}
{"ticker":"PVTB","date":"2015-08-25","pret":0.02793,"close":35.03}
{"ticker":"PVTB","date":"2015-08-26","pret":-0.04038,"close":36.32}
{"ticker":"PVTB","date":"2015-08-27","pret":0.02448,"close":37.24}
{"ticker":"PVTB","date":"2015-08-28","pret":0.00352,"close":37.19}
{"ticker":"PVTB","date":"2015-08-31","pret":0.00189,"close":37.85}
{"ticker":"PVTB","date":"2015-09-01","pret":-0.00162,"close":35.89}
{"ticker":"PVTB","date":"2015-09-02","pret":-0.00897,"close":36.38}
{"ticker":"PVTB","date":"2015-09-03","pret":-0.0063,"close":36.58}
{"ticker":"PVTB","date":"2015-09-04","pret":-0.00634,"close":36.48}
{"ticker":"PVTB","date":"2015-09-08","pret":0.03184,"close":37.71}
{"ticker":"PVTB","date":"2015-09-09","pret":0.02513,"close":37.61}
{"ticker":"PVTB","date":"2015-09-10","pret":-0.02059,"close":38.27}
{"ticker":"PVTB","date":"2015-09-11","pret":0.0185,"close":38.57}
{"ticker":"PVTB","date":"2015-09-14","pret":0.00964,"close":38.79}
{"ticker":"PVTB","date":"2015-09-15","pret":0.00826,"close":39.24}
{"ticker":"PVTB","date":"2015-09-16","pret":0.01023,"close":39.38}
{"ticker":"PVTB","date":"2015-09-17","pret":-0.00102,"close":38.46}
{"ticker":"PVTB","date":"2015-09-18","pret":-0.04029,"close":36.71}
{"ticker":"PVTB","date":"2015-09-21","pret":-0.01497,"close":37.39}
{"ticker":"PVTB","date":"2015-09-22","pret":-0.00621,"close":37.1}
{"ticker":"PVTB","date":"2015-09-23","pret":0.00836,"close":37.49}
{"ticker":"PVTB","date":"2015-09-24","pret":-0.00377,"close":37.53}
{"ticker":"PVTB","date":"2015-09-25","pret":0.02451,"close":38.46}
{"ticker":"PVTB","date":"2015-09-28","pret":0.00917,"close":37.61}
{"ticker":"PVTB","date":"2015-09-29","pret":-0.01816,"close":37.81}
{"ticker":"PVTB","date":"2015-09-30","pret":0.01581,"close":38.33}
{"ticker":"PVTB","date":"2015-10-01","pret":-0.00262,"close":38.22}
{"ticker":"PVTB","date":"2015-10-02","pret":-0.01905,"close":37.11}
{"ticker":"PVTB","date":"2015-10-05","pret":-0.00294,"close":38.31}
{"ticker":"PVTB","date":"2015-10-06","pret":0.02068,"close":38.28}
{"ticker":"PVTB","date":"2015-10-07","pret":0.00888,"close":38.97}
{"ticker":"PVTB","date":"2015-10-08","pret":0.01369,"close":39.69}
{"ticker":"PVTB","date":"2015-10-09","pret":0.01401,"close":39.26}
{"ticker":"PVTB","date":"2015-10-12","pret":-0.0117,"close":39.93}
{"ticker":"PVTB","date":"2015-10-13","pret":0.0526,"close":40.58}
{"ticker":"PVTB","date":"2015-10-14","pret":-0.01492,"close":39.32}
{"ticker":"PVTB","date":"2015-10-15","pret":-0.02168,"close":40.1}
{"ticker":"PVTB","date":"2015-10-16","pret":0.01301,"close":40.11}
{"ticker":"PVTB","date":"2015-10-19","pret":-0.00524,"close":40.18}
{"ticker":"PVTB","date":"2015-10-20","pret":0.00275,"close":40.61}
{"ticker":"PVTB","date":"2015-10-21","pret":0.01386,"close":39.75}
{"ticker":"PVTB","date":"2015-10-22","pret":-0.01586,"close":40.44}
{"ticker":"PVTB","date":"2015-10-23","pret":0.03822,"close":41.9}
{"ticker":"PVTB","date":"2015-10-26","pret":-0.00024,"close":41.37}
{"ticker":"PVTB","date":"2015-10-27","pret":-0.01307,"close":41.24}
{"ticker":"PVTB","date":"2015-10-28","pret":0.00559,"close":43.23}
{"ticker":"PVTB","date":"2015-10-29","pret":0.04685,"close":42.67}
{"ticker":"PVTB","date":"2015-10-30","pret":-0.01373,"close":41.83}
{"ticker":"PVTB","date":"2015-11-02","pret":-0.01131,"close":42.87}
{"ticker":"PVTB","date":"2015-11-03","pret":0.01084,"close":42.94}
{"ticker":"PVTB","date":"2015-11-04","pret":0.01026,"close":43.04}
{"ticker":"PVTB","date":"2015-11-05","pret":0.00232,"close":43.6}
{"ticker":"PVTB","date":"2015-11-06","pret":0.01949,"close":45.16}
{"ticker":"PVTB","date":"2015-11-09","pret":0.02975,"close":44.68}
{"ticker":"PVTB","date":"2015-11-10","pret":-0.01555,"close":44.54}
{"ticker":"PVTB","date":"2015-11-11","pret":0.0058,"close":44.05}
{"ticker":"PVTB","date":"2015-11-12","pret":-0.02114,"close":42.76}
{"ticker":"PVTB","date":"2015-11-13","pret":-0.03352,"close":42.35}
{"ticker":"PVTB","date":"2015-11-16","pret":-0.0085,"close":43.03}
{"ticker":"PVTB","date":"2015-11-17","pret":0.02574,"close":43.62}
{"ticker":"PVTB","date":"2015-11-18","pret":0.00851,"close":44.18}
{"ticker":"PVTB","date":"2015-11-19","pret":0.0098,"close":43.62}
{"ticker":"PVTB","date":"2015-11-20","pret":-0.00386,"close":43.7}
{"ticker":"PVTB","date":"2015-11-23","pret":-0.0064,"close":43.79}
{"ticker":"PVTB","date":"2015-11-24","pret":-0.00321,"close":44.04}
{"ticker":"PVTB","date":"2015-11-25","pret":0.01597,"close":44.33}
{"ticker":"PVTB","date":"2015-11-26"}
{"ticker":"PVTB","date":"2015-11-27","pret":0.00271,"close":44.37}
{"ticker":"PVTB","date":"2015-11-30","pret":0.0045,"close":44.11}
{"ticker":"PVTB","date":"2015-12-01","pret":-0.0027,"close":44.31}
{"ticker":"PVTB","date":"2015-12-02","pret":0.0036,"close":43.36}
{"ticker":"PVTB","date":"2015-12-03","pret":-0.01721,"close":42.61}
{"ticker":"PVTB","date":"2015-12-04","pret":-0.02544,"close":44.17}
{"ticker":"PVTB","date":"2015-12-07","pret":0.03113,"close":43.34}
{"ticker":"PVTB","date":"2015-12-08","pret":-0.02506,"close":42.45}
{"ticker":"PVTB","date":"2015-12-09","pret":-0.01289,"close":41.54}
{"ticker":"PVTB","date":"2015-12-10","pret":-0.01833,"close":42.09}
{"ticker":"PVTB","date":"2015-12-11","pret":-0.01208,"close":40.85}
{"ticker":"PVTB","date":"2015-12-14","pret":-0.0017,"close":40.82}
{"ticker":"PVTB","date":"2015-12-15","pret":0.00655,"close":42.15}
{"ticker":"PVTB","date":"2015-12-16","pret":0.03191,"close":42.55}
{"ticker":"PVTB","date":"2015-12-17"}
{"ticker":"PVTB","date":"2015-12-18","pret":-0.02084,"close":40.92}
{"ticker":"PVTB","date":"2015-12-21","pret":-0.01349,"close":41.16}
{"ticker":"PVTB","date":"2015-12-22","pret":0.00989,"close":41.07}
{"ticker":"PVTB","date":"2015-12-23","pret":-0.00506,"close":41.74}
{"ticker":"PVTB","date":"2015-12-24","pret":0.00865,"close":41.95}
{"ticker":"PVTB","date":"2015-12-28","pret":0.00334,"close":41.84}
{"ticker":"PVTB","date":"2015-12-29","pret":0.00666,"close":42.4}
{"ticker":"PVTB","date":"2015-12-30","pret":0.00308,"close":41.6}
{"ticker":"PVTB","date":"2015-12-31","pret":-0.02535,"close":41.02}
{"ticker":"PVTB","date":"2016-01-04","pret":-0.01243,"close":39.6}
{"ticker":"PVTB","date":"2016-01-05","pret":-0.02786,"close":39.7}
{"ticker":"PWOD","date":"2015-01-02","pret":0.0129,"close":47.67}
{"ticker":"PWOD","date":"2015-01-05","pret":-0.01785,"close":47}
{"ticker":"PWOD","date":"2015-01-06","pret":-0.02113,"close":46.33}
{"ticker":"PWOD","date":"2015-01-07","pret":-0.02332,"close":46.93}
{"ticker":"PWOD","date":"2015-01-08","pret":0.02859,"close":47.49}
{"ticker":"PWOD","date":"2015-01-09","pret":-0.00591,"close":46.79}
{"ticker":"PWOD","date":"2015-01-12","pret":-0.01171,"close":47.32}
{"ticker":"PWOD","date":"2015-01-13","pret":0.01698,"close":46.16}
{"ticker":"PWOD","date":"2015-01-14","pret":-0.03273,"close":46.44}
{"ticker":"PWOD","date":"2015-01-15","pret":0.02598,"close":45.07}
{"ticker":"PWOD","date":"2015-01-16","pret":-0.04752,"close":46.74}
{"ticker":"PWOD","date":"2015-01-20","pret":0.00288,"close":45.93}
{"ticker":"PWOD","date":"2015-01-21","pret":0.00662,"close":45.47}
{"ticker":"PWOD","date":"2015-01-22","pret":0.00176,"close":46.25}
{"ticker":"PWOD","date":"2015-01-23","pret":0.01049,"close":46.28}
{"ticker":"PWOD","date":"2015-01-26","pret":0.00174,"close":46.11}
{"ticker":"PWOD","date":"2015-01-27","pret":-0.01047,"close":46.2}
{"ticker":"PWOD","date":"2015-01-28","pret":0.01372,"close":45.16}
{"ticker":"PWOD","date":"2015-01-29","pret":-0.02431,"close":45.39}
{"ticker":"PWOD","date":"2015-01-30","pret":0,"close":44.41}
{"ticker":"PWOD","date":"2015-02-02","pret":-0.00222,"close":46.05}
{"ticker":"PWOD","date":"2015-02-03","pret":0.02501,"close":46.51}
{"ticker":"PWOD","date":"2015-02-04","pret":0.00712,"close":46.17}
{"ticker":"PWOD","date":"2015-02-05","pret":-0.00366,"close":47.25}
{"ticker":"PWOD","date":"2015-02-06","pret":0.01861,"close":46.97}
{"ticker":"PWOD","date":"2015-02-09","pret":-0.01216,"close":46.99}
{"ticker":"PWOD","date":"2015-02-10","pret":0.00172,"close":47.02}
{"ticker":"PWOD","date":"2015-02-11","pret":0.00406,"close":45.84}
{"ticker":"PWOD","date":"2015-02-12","pret":-0.009,"close":46.89}
{"ticker":"PWOD","date":"2015-02-13","pret":0.02382,"close":46.7}
{"ticker":"PWOD","date":"2015-02-17","pret":-0.02103,"close":46.9}
{"ticker":"PWOD","date":"2015-02-18","pret":0.01301,"close":46.92}
{"ticker":"PWOD","date":"2015-02-19","pret":-0.00894,"close":47.15}
{"ticker":"PWOD","date":"2015-02-20","pret":0.0119,"close":46.51}
{"ticker":"PWOD","date":"2015-02-23","pret":-0.01769,"close":46.21}
{"ticker":"PWOD","date":"2015-02-24","pret":0.00963,"close":46.58}
{"ticker":"PWOD","date":"2015-02-25","pret":-0.02087,"close":46.04}
{"ticker":"PWOD","date":"2015-02-26","pret":-0.00392,"close":46.06}
{"ticker":"PWOD","date":"2015-02-27","pret":0.00631,"close":46.24}
{"ticker":"PWOD","date":"2015-03-02","pret":0.00498,"close":46.13}
{"ticker":"PWOD","date":"2015-03-03","pret":-0.00998,"close":45.85}
{"ticker":"PWOD","date":"2015-03-04","pret":-0.00065,"close":45.59}
{"ticker":"PWOD","date":"2015-03-05","pret":-0.00284,"close":45.91}
{"ticker":"PWOD","date":"2015-03-06","pret":-0.01632,"close":45}
{"ticker":"PWOD","date":"2015-03-09","pret":0.02156,"close":45.35}
{"ticker":"PWOD","date":"2015-03-10","pret":-0.02045,"close":45.24}
{"ticker":"PWOD","date":"2015-03-11","pret":0.00399,"close":45.45}
{"ticker":"PWOD","date":"2015-03-12","pret":0.01297,"close":46.46}
{"ticker":"PWOD","date":"2015-03-13","pret":0.0061,"close":46.39}
{"ticker":"PWOD","date":"2015-03-16","pret":0.0095,"close":45.97}
{"ticker":"PWOD","date":"2015-03-17","pret":0.00365,"close":46.67}
{"ticker":"PWOD","date":"2015-03-18","pret":0.01615,"close":46.98}
{"ticker":"PWOD","date":"2015-03-19","pret":-0.00656,"close":47.39}
{"ticker":"PWOD","date":"2015-03-20","pret":0.0116,"close":47.94}
{"ticker":"PWOD","date":"2015-03-23","pret":0.00272,"close":47.94}
{"ticker":"PWOD","date":"2015-03-24","pret":0.00605,"close":48.32}
{"ticker":"PWOD","date":"2015-03-25","pret":0.00787,"close":47.31}
{"ticker":"PWOD","date":"2015-03-26","pret":-0.00579,"close":47.65}
{"ticker":"PWOD","date":"2015-03-27","pret":-0.01043,"close":47.5}
{"ticker":"PWOD","date":"2015-03-30","pret":-0.0042,"close":47.73}
{"ticker":"PWOD","date":"2015-03-31","pret":0.02495,"close":48.91}
{"ticker":"PWOD","date":"2015-04-01","pret":-0.03128,"close":47.6}
{"ticker":"PWOD","date":"2015-04-02","pret":0.01033,"close":48.28}
{"ticker":"PWOD","date":"2015-04-06","pret":0.00063,"close":47.24}
{"ticker":"PWOD","date":"2015-04-07","pret":-0.01096,"close":45.89}
{"ticker":"PWOD","date":"2015-04-08","pret":-0.02793,"close":45.7}
{"ticker":"PWOD","date":"2015-04-09","pret":-0.00524,"close":45.19}
{"ticker":"PWOD","date":"2015-04-10","pret":-0.00483,"close":45.07}
{"ticker":"PWOD","date":"2015-04-13","pret":-0.00685,"close":44.51}
{"ticker":"PWOD","date":"2015-04-14","pret":-0.00089,"close":44.93}
{"ticker":"PWOD","date":"2015-04-15","pret":-0.00422,"close":44.97}
{"ticker":"PWOD","date":"2015-04-16","pret":0.01766,"close":45.2}
{"ticker":"PWOD","date":"2015-04-17","pret":-0.00901,"close":44.4}
{"ticker":"PWOD","date":"2015-04-20","pret":0.00198,"close":45.22}
{"ticker":"PWOD","date":"2015-04-21","pret":-0.02183,"close":44.37}
{"ticker":"PWOD","date":"2015-04-22","pret":-0.00113,"close":44.41}
{"ticker":"PWOD","date":"2015-04-23","pret":0.00113,"close":44.69}
{"ticker":"PWOD","date":"2015-04-24","pret":0.01075,"close":44.95}
{"ticker":"PWOD","date":"2015-04-27","pret":-0.00491,"close":45.1}
{"ticker":"PWOD","date":"2015-04-28","pret":0,"close":44.85}
{"ticker":"PWOD","date":"2015-04-29","pret":0.01268,"close":44.66}
{"ticker":"PWOD","date":"2015-04-30","pret":-0.01179,"close":43.59}
{"ticker":"PWOD","date":"2015-05-01","pret":0.00112,"close":43.38}
{"ticker":"PWOD","date":"2015-05-04","pret":-0.02443,"close":43.16}
{"ticker":"PWOD","date":"2015-05-05","pret":-0.00782,"close":43.53}
{"ticker":"PWOD","date":"2015-05-06","pret":-0.00764,"close":43.75}
{"ticker":"PWOD","date":"2015-05-07","pret":0.02049,"close":43.18}
{"ticker":"PWOD","date":"2015-05-08","pret":-0.0048,"close":42.75}
{"ticker":"PWOD","date":"2015-05-11","pret":0.00662,"close":43.24}
{"ticker":"PWOD","date":"2015-05-12","pret":-0.02464,"close":42.71}
{"ticker":"PWOD","date":"2015-05-13","pret":-0.0035,"close":43.03}
{"ticker":"PWOD","date":"2015-05-14","pret":0.00583,"close":43.09}
{"ticker":"PWOD","date":"2015-05-15","pret":0.00279,"close":42.64}
{"ticker":"PWOD","date":"2015-05-18","pret":-0.01448,"close":42.66}
{"ticker":"PWOD","date":"2015-05-19","pret":0.01076,"close":42.73}
{"ticker":"PWOD","date":"2015-05-20","pret":-0.0021,"close":42.8}
{"ticker":"PWOD","date":"2015-05-21","pret":0.00882,"close":42.73}
{"ticker":"PWOD","date":"2015-05-22","pret":-0.00836,"close":42.49}
{"ticker":"PWOD","date":"2015-05-26","pret":-0.00374,"close":42.44}
{"ticker":"PWOD","date":"2015-05-27","pret":-0.00516,"close":42.78}
{"ticker":"PWOD","date":"2015-05-28","pret":0.00493,"close":42.82}
{"ticker":"PWOD","date":"2015-05-29","pret":0.00187,"close":42.41}
{"ticker":"PWOD","date":"2015-06-01","pret":-0.0075,"close":42}
{"ticker":"PWOD","date":"2015-06-02","pret":-0.01208,"close":41.84}
{"ticker":"PWOD","date":"2015-06-03","pret":0.00262,"close":42.68}
{"ticker":"PWOD","date":"2015-06-04","pret":0.00993,"close":42.52}
{"ticker":"PWOD","date":"2015-06-05","pret":-0.00685,"close":43.2}
{"ticker":"PWOD","date":"2015-06-08","pret":0.01458,"close":42.62}
{"ticker":"PWOD","date":"2015-06-09","pret":-0.00421,"close":42.29}
{"ticker":"PWOD","date":"2015-06-10","pret":0.00328,"close":43}
{"ticker":"PWOD","date":"2015-06-11","pret":-0.00351,"close":42.76}
{"ticker":"PWOD","date":"2015-06-12","pret":-0.00329,"close":42.61}
{"ticker":"PWOD","date":"2015-06-15","pret":-0.00236,"close":42.76}
{"ticker":"PWOD","date":"2015-06-16","pret":0.01382,"close":43.47}
{"ticker":"PWOD","date":"2015-06-17","pret":0.00718,"close":44.57}
{"ticker":"PWOD","date":"2015-06-18","pret":0.0394,"close":44.95}
{"ticker":"PWOD","date":"2015-06-19","pret":-0.00601,"close":44.63}
{"ticker":"PWOD","date":"2015-06-22","pret":-0.00246,"close":45.1}
{"ticker":"PWOD","date":"2015-06-23","pret":0.01687,"close":45.88}
{"ticker":"PWOD","date":"2015-06-24","pret":-0.00486,"close":45.24}
{"ticker":"PWOD","date":"2015-06-25","pret":0.00397,"close":44.3}
{"ticker":"PWOD","date":"2015-06-26","pret":-0.02341,"close":44.59}
{"ticker":"PWOD","date":"2015-06-29","pret":-0.00588,"close":44.27}
{"ticker":"PWOD","date":"2015-06-30","pret":0.01777,"close":44.09}
{"ticker":"PWOD","date":"2015-07-01","pret":-0.00963,"close":44.56}
{"ticker":"PWOD","date":"2015-07-02","pret":0.00292,"close":44.22}
{"ticker":"PWOD","date":"2015-07-06","pret":-0.01789,"close":43.76}
{"ticker":"PWOD","date":"2015-07-07","pret":-0.0016,"close":43.67}
{"ticker":"PWOD","date":"2015-07-08","pret":-0.00505,"close":43.33}
{"ticker":"PWOD","date":"2015-07-09","pret":-0.00392,"close":43.1}
{"ticker":"PWOD","date":"2015-07-10","pret":-0.00162,"close":43.35}
{"ticker":"PWOD","date":"2015-07-13","pret":0.03142,"close":43.32}
{"ticker":"PWOD","date":"2015-07-14","pret":-0.03489,"close":43.32}
{"ticker":"PWOD","date":"2015-07-15","pret":-0.00046,"close":43.07}
{"ticker":"PWOD","date":"2015-07-16","pret":0.00924,"close":43.11}
{"ticker":"PWOD","date":"2015-07-17","pret":-0.00971,"close":43.23}
{"ticker":"PWOD","date":"2015-07-20","pret":0.00209,"close":43.12}
{"ticker":"PWOD","date":"2015-07-21","pret":0.00716,"close":43.72}
{"ticker":"PWOD","date":"2015-07-22","pret":-0.00925,"close":44.31}
{"ticker":"PWOD","date":"2015-07-23","pret":0.02636,"close":44.06}
{"ticker":"PWOD","date":"2015-07-24","pret":-0.00295,"close":43.97}
{"ticker":"PWOD","date":"2015-07-27","pret":-0.00729,"close":44.3}
{"ticker":"PWOD","date":"2015-07-28","pret":-0.00757,"close":43.25}
{"ticker":"PWOD","date":"2015-07-29","pret":-0.00809,"close":43.31}
{"ticker":"PWOD","date":"2015-07-30","pret":0.00648,"close":43.13}
{"ticker":"PWOD","date":"2015-07-31","pret":-0.00811,"close":42.94}
{"ticker":"PWOD","date":"2015-08-03","pret":0.00232,"close":42.63}
{"ticker":"PWOD","date":"2015-08-04","pret":-0.00745,"close":43}
{"ticker":"PWOD","date":"2015-08-05","pret":0.01139,"close":43.15}
{"ticker":"PWOD","date":"2015-08-06","pret":0.00369,"close":42.61}
{"ticker":"PWOD","date":"2015-08-07","pret":-0.02165,"close":42.5}
{"ticker":"PWOD","date":"2015-08-10","pret":0.0082,"close":42.53}
{"ticker":"PWOD","date":"2015-08-11","pret":-0.0141,"close":41.75}
{"ticker":"PWOD","date":"2015-08-12","pret":-0.01023,"close":41.55}
{"ticker":"PWOD","date":"2015-08-13","pret":-0.00768,"close":41.8}
{"ticker":"PWOD","date":"2015-08-14","pret":0.00385,"close":42.54}
{"ticker":"PWOD","date":"2015-08-17","pret":0.03676,"close":42.95}
{"ticker":"PWOD","date":"2015-08-18","pret":-0.00603,"close":42.53}
{"ticker":"PWOD","date":"2015-08-19","pret":-0.00654,"close":42.63}
{"ticker":"PWOD","date":"2015-08-20","pret":0.0128,"close":42}
{"ticker":"PWOD","date":"2015-08-21","pret":-0.04229,"close":42.4}
{"ticker":"PWOD","date":"2015-08-24","pret":-0.00387,"close":42.05}
{"ticker":"PWOD","date":"2015-08-25","pret":-0.0325,"close":41.96}
{"ticker":"PWOD","date":"2015-08-26","pret":0.0252,"close":41.74}
{"ticker":"PWOD","date":"2015-08-27","pret":0.01478,"close":42.03}
{"ticker":"PWOD","date":"2015-08-28","pret":0.00647,"close":42.49}
{"ticker":"PWOD","date":"2015-08-31","pret":0.01752,"close":42.89}
{"ticker":"PWOD","date":"2015-09-01","pret":-0.00423,"close":42.25}
{"ticker":"PWOD","date":"2015-09-02","pret":0.00259,"close":42.78}
{"ticker":"PWOD","date":"2015-09-03","pret":-0.03591,"close":41}
{"ticker":"PWOD","date":"2015-09-04","pret":0.00049,"close":41.48}
{"ticker":"PWOD","date":"2015-09-08","pret":0.01018,"close":41.24}
{"ticker":"PWOD","date":"2015-09-09","pret":-0.00145,"close":41.09}
{"ticker":"PWOD","date":"2015-09-10","pret":-0.01166,"close":41.04}
{"ticker":"PWOD","date":"2015-09-11","pret":-0.00098,"close":41.62}
{"ticker":"PWOD","date":"2015-09-14","pret":0.01625,"close":41.81}
{"ticker":"PWOD","date":"2015-09-15","pret":0.00743,"close":41.35}
{"ticker":"PWOD","date":"2015-09-16","pret":-0.01298,"close":41.07}
{"ticker":"PWOD","date":"2015-09-17","pret":0.00217,"close":41.67}
{"ticker":"PWOD","date":"2015-09-18","pret":-0.01068,"close":41.11}
{"ticker":"PWOD","date":"2015-09-21","pret":0.0056,"close":40.92}
{"ticker":"PWOD","date":"2015-09-22","pret":-0.00487,"close":41.65}
{"ticker":"PWOD","date":"2015-09-23","pret":0.03569,"close":42.37}
{"ticker":"PWOD","date":"2015-09-24","pret":-0.00472,"close":41.7}
{"ticker":"PWOD","date":"2015-09-25","pret":-0.01429,"close":40.75}
{"ticker":"PWOD","date":"2015-09-28","pret":-0.0292,"close":40.6}
{"ticker":"PWOD","date":"2015-09-29","pret":0.0037,"close":40.41}
{"ticker":"PWOD","date":"2015-09-30","pret":0.0405,"close":40.92}
{"ticker":"PWOD","date":"2015-10-01","pret":-0.03437,"close":40.65}
{"ticker":"PWOD","date":"2015-10-02","pret":-0.00736,"close":40.47}
{"ticker":"PWOD","date":"2015-10-05","pret":-0.00148,"close":41.05}
{"ticker":"PWOD","date":"2015-10-06","pret":0.01153,"close":40.48}
{"ticker":"PWOD","date":"2015-10-07","pret":-0.00636,"close":40.56}
{"ticker":"PWOD","date":"2015-10-08","pret":-0.00665,"close":41.18}
{"ticker":"PWOD","date":"2015-10-09","pret":0.02392,"close":41.44}
{"ticker":"PWOD","date":"2015-10-12","pret":-0.00072,"close":42.28}
{"ticker":"PWOD","date":"2015-10-13","pret":0.01366,"close":41.91}
{"ticker":"PWOD","date":"2015-10-14","pret":-0.00358,"close":40.85}
{"ticker":"PWOD","date":"2015-10-15","pret":-0.01906,"close":41.27}
{"ticker":"PWOD","date":"2015-10-16","pret":0.01066,"close":41.58}
{"ticker":"PWOD","date":"2015-10-19","pret":-0.00145,"close":41.55}
{"ticker":"PWOD","date":"2015-10-20","pret":0.02172,"close":42.23}
{"ticker":"PWOD","date":"2015-10-21","pret":-0.00024,"close":41.52}
{"ticker":"PWOD","date":"2015-10-22","pret":0.00047,"close":42.51}
{"ticker":"PWOD","date":"2015-10-23","pret":0.00565,"close":43.13}
{"ticker":"PWOD","date":"2015-10-26","pret":0.00795,"close":43.84}
{"ticker":"PWOD","date":"2015-10-27","pret":0.0212,"close":43.33}
{"ticker":"PWOD","date":"2015-10-28","pret":-0.00618,"close":44.07}
{"ticker":"PWOD","date":"2015-10-29","pret":0.00595,"close":43.28}
{"ticker":"PWOD","date":"2015-10-30","pret":-0.01262,"close":44.55}
{"ticker":"PWOD","date":"2015-11-02","pret":0.03539,"close":43.72}
{"ticker":"PWOD","date":"2015-11-03","pret":-0.0246,"close":44.35}
{"ticker":"PWOD","date":"2015-11-04","pret":0.01721,"close":43.8}
{"ticker":"PWOD","date":"2015-11-05","pret":-0.01585,"close":44.59}
{"ticker":"PWOD","date":"2015-11-06","pret":0.01921,"close":44.21}
{"ticker":"PWOD","date":"2015-11-09","pret":-0.00516,"close":43.83}
{"ticker":"PWOD","date":"2015-11-10","pret":-0.01131,"close":44.94}
{"ticker":"PWOD","date":"2015-11-11","pret":0.02361,"close":44.58}
{"ticker":"PWOD","date":"2015-11-12","pret":-0.00983,"close":45.15}
{"ticker":"PWOD","date":"2015-11-13","pret":0.01071,"close":45.1}
{"ticker":"PWOD","date":"2015-11-16","pret":0.00509,"close":45.22}
{"ticker":"PWOD","date":"2015-11-17","pret":-0.00421,"close":45.15}
{"ticker":"PWOD","date":"2015-11-18","pret":0.00177,"close":45.25}
{"ticker":"PWOD","date":"2015-11-19","pret":0.00199,"close":44.99}
{"ticker":"PWOD","date":"2015-11-20","pret":-0.00554,"close":45.28}
{"ticker":"PWOD","date":"2015-11-23","pret":0.00532,"close":44.69}
{"ticker":"PWOD","date":"2015-11-24","pret":-0.01762,"close":45.13}
{"ticker":"PWOD","date":"2015-11-25","pret":-0.01268,"close":44.8}
{"ticker":"PWOD","date":"2015-11-26"}
{"ticker":"PWOD","date":"2015-11-27","pret":0.01918,"close":44.82}
{"ticker":"PWOD","date":"2015-11-30","pret":-0.01941,"close":44.61}
{"ticker":"PWOD","date":"2015-12-01","pret":0.01941,"close":44.57}
{"ticker":"PWOD","date":"2015-12-02","pret":0.00223,"close":44.6}
{"ticker":"PWOD","date":"2015-12-03","pret":-0.00761,"close":44.06}
{"ticker":"PWOD","date":"2015-12-04","pret":-0.01039,"close":44.59}
{"ticker":"PWOD","date":"2015-12-07","pret":0.01823,"close":44.11}
{"ticker":"PWOD","date":"2015-12-08","pret":-0.01392,"close":44.12}
{"ticker":"PWOD","date":"2015-12-09","pret":-0.0034,"close":44.15}
{"ticker":"PWOD","date":"2015-12-10","pret":-0.00023,"close":43.72}
{"ticker":"PWOD","date":"2015-12-11","pret":-0.01878,"close":43.73}
{"ticker":"PWOD","date":"2015-12-14","pret":0.01264,"close":43.61}
{"ticker":"PWOD","date":"2015-12-15","pret":-0.00435,"close":43.65}
{"ticker":"PWOD","date":"2015-12-16","pret":-0.00298,"close":42.63}
{"ticker":"PWOD","date":"2015-12-17"}
{"ticker":"PWOD","date":"2015-12-18","pret":-0.04012,"close":42.2}
{"ticker":"PWOD","date":"2015-12-21","pret":0.01024,"close":41.69}
{"ticker":"PWOD","date":"2015-12-22","pret":0,"close":43}
{"ticker":"PWOD","date":"2015-12-23","pret":0.01878,"close":43.6}
{"ticker":"PWOD","date":"2015-12-24","pret":0.01133,"close":43.31}
{"ticker":"PWOD","date":"2015-12-28","pret":-0.0195,"close":42.86}
{"ticker":"PWOD","date":"2015-12-29","pret":0.01026,"close":43.09}
{"ticker":"PWOD","date":"2015-12-30","pret":-0.01026,"close":42.54}
{"ticker":"PWOD","date":"2015-12-31","pret":0.0007,"close":42.46}
{"ticker":"PWOD","date":"2016-01-04","pret":-0.01273,"close":40.72}
{"ticker":"PWOD","date":"2016-01-05","pret":-0.02938,"close":40.85}
{"ticker":"PWR","date":"2015-01-02","pret":-0.00175,"close":28.35}
{"ticker":"PWR","date":"2015-01-05","pret":-0.01374,"close":27.55}
{"ticker":"PWR","date":"2015-01-06","pret":-0.02334,"close":27.21}
{"ticker":"PWR","date":"2015-01-07","pret":0.00073,"close":27.19}
{"ticker":"PWR","date":"2015-01-08","pret":-0.00473,"close":28.02}
{"ticker":"PWR","date":"2015-01-09","pret":0.02698,"close":27.53}
{"ticker":"PWR","date":"2015-01-12","pret":-0.02407,"close":26.68}
{"ticker":"PWR","date":"2015-01-13","pret":-0.02169,"close":26.47}
{"ticker":"PWR","date":"2015-01-14","pret":-0.03363,"close":26.34}
{"ticker":"PWR","date":"2015-01-15","pret":0.02054,"close":25.79}
{"ticker":"PWR","date":"2015-01-16","pret":-0.03136,"close":26.37}
{"ticker":"PWR","date":"2015-01-20","pret":0.0257,"close":26.38}
{"ticker":"PWR","date":"2015-01-21","pret":-0.00152,"close":27.17}
{"ticker":"PWR","date":"2015-01-22","pret":0.03576,"close":27.24}
{"ticker":"PWR","date":"2015-01-23","pret":-0.01067,"close":27.35}
{"ticker":"PWR","date":"2015-01-26","pret":0.01067,"close":27.56}
{"ticker":"PWR","date":"2015-01-27","pret":-0.01289,"close":27.33}
{"ticker":"PWR","date":"2015-01-28","pret":0.01982,"close":26.32}
{"ticker":"PWR","date":"2015-01-29","pret":-0.04496,"close":26.79}
{"ticker":"PWR","date":"2015-01-30","pret":0.00795,"close":26.48}
{"ticker":"PWR","date":"2015-02-02","pret":0.00789,"close":28.15}
{"ticker":"PWR","date":"2015-02-03","pret":0.06306,"close":29.02}
{"ticker":"PWR","date":"2015-02-04","pret":0.02429,"close":28.23}
{"ticker":"PWR","date":"2015-02-05","pret":-0.02008,"close":28.94}
{"ticker":"PWR","date":"2015-02-06","pret":0.01562,"close":28.95}
{"ticker":"PWR","date":"2015-02-09","pret":-0.00587,"close":28.75}
{"ticker":"PWR","date":"2015-02-10","pret":0.00277,"close":28.6}
{"ticker":"PWR","date":"2015-02-11","pret":-0.01812,"close":28.53}
{"ticker":"PWR","date":"2015-02-12","pret":0.00631,"close":28.86}
{"ticker":"PWR","date":"2015-02-13","pret":0.01492,"close":28.76}
{"ticker":"PWR","date":"2015-02-17","pret":-0.01073,"close":28.68}
{"ticker":"PWR","date":"2015-02-18","pret":-0.00454,"close":29.38}
{"ticker":"PWR","date":"2015-02-19","pret":0.00662,"close":29.61}
{"ticker":"PWR","date":"2015-02-20","pret":0.02572,"close":29.51}
{"ticker":"PWR","date":"2015-02-23","pret":-0.00102,"close":28.76}
{"ticker":"PWR","date":"2015-02-24","pret":-0.02505,"close":29.04}
{"ticker":"PWR","date":"2015-02-25","pret":0.01243,"close":29.14}
{"ticker":"PWR","date":"2015-02-26","pret":-0.00206,"close":28.86}
{"ticker":"PWR","date":"2015-02-27","pret":-0.00586,"close":28.78}
{"ticker":"PWR","date":"2015-03-02","pret":-0.0052,"close":28.66}
{"ticker":"PWR","date":"2015-03-03","pret":-0.00523,"close":28.7}
{"ticker":"PWR","date":"2015-03-04","pret":-0.00245,"close":28.6}
{"ticker":"PWR","date":"2015-03-05","pret":0.00315,"close":28.7}
{"ticker":"PWR","date":"2015-03-06","pret":-0.00525,"close":28.33}
{"ticker":"PWR","date":"2015-03-09","pret":-0.00563,"close":28.39}
{"ticker":"PWR","date":"2015-03-10","pret":-0.00673,"close":28.13}
{"ticker":"PWR","date":"2015-03-11","pret":0.00071,"close":28.14}
{"ticker":"PWR","date":"2015-03-12","pret":-0.00285,"close":28.14}
{"ticker":"PWR","date":"2015-03-13","pret":-0.00214,"close":27.67}
{"ticker":"PWR","date":"2015-03-16","pret":-0.00681,"close":28.16}
{"ticker":"PWR","date":"2015-03-17","pret":0.00645,"close":27.98}
{"ticker":"PWR","date":"2015-03-18","pret":-0.00609,"close":28.39}
{"ticker":"PWR","date":"2015-03-19","pret":0.01285,"close":27.82}
{"ticker":"PWR","date":"2015-03-20","pret":-0.00355,"close":28.04}
{"ticker":"PWR","date":"2015-03-23","pret":-0.00178,"close":28.31}
{"ticker":"PWR","date":"2015-03-24","pret":0.01064,"close":28.22}
{"ticker":"PWR","date":"2015-03-25","pret":0.00035,"close":27.85}
{"ticker":"PWR","date":"2015-03-26","pret":-0.01851,"close":28.24}
{"ticker":"PWR","date":"2015-03-27","pret":0.01179,"close":28.01}
{"ticker":"PWR","date":"2015-03-30","pret":0.00213,"close":28.83}
{"ticker":"PWR","date":"2015-03-31","pret":0.01408,"close":28.53}
{"ticker":"PWR","date":"2015-04-01","pret":-0.00666,"close":28.4}
{"ticker":"PWR","date":"2015-04-02","pret":-0.00211,"close":28.44}
{"ticker":"PWR","date":"2015-04-06","pret":-0.00035,"close":29.12}
{"ticker":"PWR","date":"2015-04-07","pret":0.02438,"close":28.66}
{"ticker":"PWR","date":"2015-04-08","pret":-0.01177,"close":28.47}
{"ticker":"PWR","date":"2015-04-09","pret":-0.00909,"close":28.69}
{"ticker":"PWR","date":"2015-04-10","pret":0.01083,"close":28.62}
{"ticker":"PWR","date":"2015-04-13","pret":-0.00453,"close":28.71}
{"ticker":"PWR","date":"2015-04-14","pret":0.00349,"close":29.06}
{"ticker":"PWR","date":"2015-04-15","pret":0.01485,"close":29.95}
{"ticker":"PWR","date":"2015-04-16","pret":0.02204,"close":29.52}
{"ticker":"PWR","date":"2015-04-17","pret":-0.02272,"close":29.11}
{"ticker":"PWR","date":"2015-04-20","pret":0.00377,"close":29.32}
{"ticker":"PWR","date":"2015-04-21","pret":0.00443,"close":29.17}
{"ticker":"PWR","date":"2015-04-22","pret":-0.00614,"close":29.01}
{"ticker":"PWR","date":"2015-04-23","pret":-0.00756,"close":29.21}
{"ticker":"PWR","date":"2015-04-24","pret":0.00619,"close":29.28}
{"ticker":"PWR","date":"2015-04-27","pret":0.00581,"close":29.48}
{"ticker":"PWR","date":"2015-04-28","pret":0.0051,"close":29.56}
{"ticker":"PWR","date":"2015-04-29","pret":-0.00442,"close":29.68}
{"ticker":"PWR","date":"2015-04-30","pret":0.00915,"close":28.91}
{"ticker":"PWR","date":"2015-05-01","pret":-0.02218,"close":28.23}
{"ticker":"PWR","date":"2015-05-04","pret":-0.02658,"close":28.13}
{"ticker":"PWR","date":"2015-05-05","pret":-0.00391,"close":27.95}
{"ticker":"PWR","date":"2015-05-06","pret":0.00249,"close":28}
{"ticker":"PWR","date":"2015-05-07","pret":-0.00927,"close":28.03}
{"ticker":"PWR","date":"2015-05-08","pret":0.01387,"close":28.77}
{"ticker":"PWR","date":"2015-05-11","pret":0.01403,"close":29.18}
{"ticker":"PWR","date":"2015-05-12","pret":0.0104,"close":28.76}
{"ticker":"PWR","date":"2015-05-13","pret":-0.00692,"close":29.23}
{"ticker":"PWR","date":"2015-05-14","pret":0.02265,"close":29.37}
{"ticker":"PWR","date":"2015-05-15","pret":-0.00204,"close":29.68}
{"ticker":"PWR","date":"2015-05-18","pret":0.00543,"close":30.01}
{"ticker":"PWR","date":"2015-05-19","pret":0.0141,"close":29.43}
{"ticker":"PWR","date":"2015-05-20","pret":-0.01681,"close":29.63}
{"ticker":"PWR","date":"2015-05-21","pret":0.01046,"close":30.15}
{"ticker":"PWR","date":"2015-05-22","pret":0.00769,"close":29.62}
{"ticker":"PWR","date":"2015-05-26","pret":-0.01984,"close":28.92}
{"ticker":"PWR","date":"2015-05-27","pret":-0.01506,"close":29.53}
{"ticker":"PWR","date":"2015-05-28","pret":0.01234,"close":29.41}
{"ticker":"PWR","date":"2015-05-29","pret":0.00068,"close":29.32}
{"ticker":"PWR","date":"2015-06-01","pret":0.00068,"close":29.5}
{"ticker":"PWR","date":"2015-06-02","pret":0.00238,"close":30.04}
{"ticker":"PWR","date":"2015-06-03","pret":0.01782,"close":30.07}
{"ticker":"PWR","date":"2015-06-04","pret":-0.00501,"close":29.18}
{"ticker":"PWR","date":"2015-06-05","pret":-0.02545,"close":29.4}
{"ticker":"PWR","date":"2015-06-08","pret":0.00958,"close":28.83}
{"ticker":"PWR","date":"2015-06-09","pret":-0.01613,"close":28.9}
{"ticker":"PWR","date":"2015-06-10","pret":0.00861,"close":29.33}
{"ticker":"PWR","date":"2015-06-11","pret":0.0065,"close":29.45}
{"ticker":"PWR","date":"2015-06-12","pret":0.00102,"close":29.74}
{"ticker":"PWR","date":"2015-06-15","pret":0.00645,"close":29.44}
{"ticker":"PWR","date":"2015-06-16","pret":-0.00441,"close":29.92}
{"ticker":"PWR","date":"2015-06-17","pret":0.02051,"close":29.83}
{"ticker":"PWR","date":"2015-06-18","pret":-0.00601,"close":29.8}
{"ticker":"PWR","date":"2015-06-19","pret":-0.00436,"close":29.84}
{"ticker":"PWR","date":"2015-06-22","pret":0.01037,"close":30.41}
{"ticker":"PWR","date":"2015-06-23","pret":0.01224,"close":30.25}
{"ticker":"PWR","date":"2015-06-24","pret":-0.00626,"close":29.6}
{"ticker":"PWR","date":"2015-06-25","pret":-0.02005,"close":29.19}
{"ticker":"PWR","date":"2015-06-26","pret":-0.01428,"close":29.7}
{"ticker":"PWR","date":"2015-06-29","pret":0.00478,"close":28.83}
{"ticker":"PWR","date":"2015-06-30","pret":-0.00959,"close":28.82}
{"ticker":"PWR","date":"2015-07-01","pret":-0.00138,"close":28.74}
{"ticker":"PWR","date":"2015-07-02","pret":-0.00691,"close":28.55}
{"ticker":"PWR","date":"2015-07-06","pret":-0.02351,"close":28.32}
{"ticker":"PWR","date":"2015-07-07","pret":0.00496,"close":28.79}
{"ticker":"PWR","date":"2015-07-08","pret":0.00704,"close":27.7}
{"ticker":"PWR","date":"2015-07-09","pret":-0.01342,"close":27.93}
{"ticker":"PWR","date":"2015-07-10","pret":0.00532,"close":28.09}
{"ticker":"PWR","date":"2015-07-13","pret":0.00494,"close":28.6}
{"ticker":"PWR","date":"2015-07-14","pret":0.00702,"close":28.9}
{"ticker":"PWR","date":"2015-07-15","pret":0.00592,"close":28.29}
{"ticker":"PWR","date":"2015-07-16","pret":-0.00908,"close":28.51}
{"ticker":"PWR","date":"2015-07-17","pret":-0.00035,"close":28.19}
{"ticker":"PWR","date":"2015-07-20","pret":-0.01093,"close":28.15}
{"ticker":"PWR","date":"2015-07-21","pret":-0.00213,"close":28.11}
{"ticker":"PWR","date":"2015-07-22","pret":-0.00713,"close":27.77}
{"ticker":"PWR","date":"2015-07-23","pret":-0.00323,"close":27.46}
{"ticker":"PWR","date":"2015-07-24","pret":-0.01337,"close":27}
{"ticker":"PWR","date":"2015-07-27","pret":-0.02506,"close":26.63}
{"ticker":"PWR","date":"2015-07-28","pret":0.00037,"close":27.21}
{"ticker":"PWR","date":"2015-07-29","pret":0.01518,"close":27.79}
{"ticker":"PWR","date":"2015-07-30","pret":0.01856,"close":27.78}
{"ticker":"PWR","date":"2015-07-31","pret":0.00216,"close":27.62}
{"ticker":"PWR","date":"2015-08-03","pret":-0.00904,"close":27.42}
{"ticker":"PWR","date":"2015-08-04","pret":-0.00291,"close":27.33}
{"ticker":"PWR","date":"2015-08-05","pret":-0.08311,"close":23.11}
{"ticker":"PWR","date":"2015-08-06","pret":-0.08762,"close":23.34}
{"ticker":"PWR","date":"2015-08-07","pret":0.00173,"close":23.64}
{"ticker":"PWR","date":"2015-08-10","pret":0.02764,"close":24.48}
{"ticker":"PWR","date":"2015-08-11","pret":0.01333,"close":24.45}
{"ticker":"PWR","date":"2015-08-12","pret":0.00165,"close":24.94}
{"ticker":"PWR","date":"2015-08-13","pret":0.0261,"close":24.19}
{"ticker":"PWR","date":"2015-08-14","pret":-0.02693,"close":24.53}
{"ticker":"PWR","date":"2015-08-17","pret":0.00742,"close":24.46}
{"ticker":"PWR","date":"2015-08-18","pret":0.00082,"close":24.49}
{"ticker":"PWR","date":"2015-08-19","pret":-0.00123,"close":24.18}
{"ticker":"PWR","date":"2015-08-20","pret":-0.01406,"close":23.66}
{"ticker":"PWR","date":"2015-08-21","pret":-0.02403,"close":23.06}
{"ticker":"PWR","date":"2015-08-24","pret":-0.09152,"close":21.97}
{"ticker":"PWR","date":"2015-08-25","pret":0.05988,"close":21.83}
{"ticker":"PWR","date":"2015-08-26","pret":-0.01553,"close":22.41}
{"ticker":"PWR","date":"2015-08-27","pret":0.01992,"close":23.65}
{"ticker":"PWR","date":"2015-08-28","pret":0.02938,"close":23.77}
{"ticker":"PWR","date":"2015-08-31","pret":0.00085,"close":24.24}
{"ticker":"PWR","date":"2015-09-01","pret":0.00212,"close":23.26}
{"ticker":"PWR","date":"2015-09-02","pret":-0.00255,"close":23.7}
{"ticker":"PWR","date":"2015-09-03","pret":0.01352,"close":23.88}
{"ticker":"PWR","date":"2015-09-04","pret":-0.0148,"close":23.69}
{"ticker":"PWR","date":"2015-09-08","pret":0.02566,"close":24.42}
{"ticker":"PWR","date":"2015-09-09","pret":0.04109,"close":24.36}
{"ticker":"PWR","date":"2015-09-10","pret":-0.03035,"close":24.54}
{"ticker":"PWR","date":"2015-09-11","pret":-0.00206,"close":24.4}
{"ticker":"PWR","date":"2015-09-14","pret":-0.00206,"close":24.22}
{"ticker":"PWR","date":"2015-09-15","pret":0.00206,"close":24.61}
{"ticker":"PWR","date":"2015-09-16","pret":0.01309,"close":24.93}
{"ticker":"PWR","date":"2015-09-17","pret":0.01131,"close":24.74}
{"ticker":"PWR","date":"2015-09-18","pret":-0.02111,"close":24.58}
{"ticker":"PWR","date":"2015-09-21","pret":0.01588,"close":24.91}
{"ticker":"PWR","date":"2015-09-22","pret":-0.00933,"close":24.46}
{"ticker":"PWR","date":"2015-09-23","pret":-0.00122,"close":23.73}
{"ticker":"PWR","date":"2015-09-24","pret":-0.04167,"close":24.1}
{"ticker":"PWR","date":"2015-09-25","pret":0.0343,"close":24.38}
{"ticker":"PWR","date":"2015-09-28","pret":-0.00743,"close":23.6}
{"ticker":"PWR","date":"2015-09-29","pret":-0.02051,"close":23.85}
{"ticker":"PWR","date":"2015-09-30","pret":0.01968,"close":24.21}
{"ticker":"PWR","date":"2015-10-01","pret":0.00702,"close":24.69}
{"ticker":"PWR","date":"2015-10-02","pret":-0.0187,"close":24.75}
{"ticker":"PWR","date":"2015-10-05","pret":0.04751,"close":25.56}
{"ticker":"PWR","date":"2015-10-06","pret":0.02411,"close":25.63}
{"ticker":"PWR","date":"2015-10-07","pret":0.00894,"close":26.2}
{"ticker":"PWR","date":"2015-10-08","pret":0.01001,"close":26.78}
{"ticker":"PWR","date":"2015-10-09","pret":0.02908,"close":26.51}
{"ticker":"PWR","date":"2015-10-12","pret":-0.01273,"close":26.28}
{"ticker":"PWR","date":"2015-10-13","pret":-0.01749,"close":25.88}
{"ticker":"PWR","date":"2015-10-14","pret":-0.01041,"close":25.6}
{"ticker":"PWR","date":"2015-10-15","pret":-0.00622,"close":26.21}
{"ticker":"PWR","date":"2015-10-16","pret":-0.10605,"close":18.74}
{"ticker":"PWR","date":"2015-10-19","pret":-0.22033,"close":19.31}
{"ticker":"PWR","date":"2015-10-20","pret":0.03349,"close":19.84}
{"ticker":"PWR","date":"2015-10-21","pret":0.03896,"close":19.55}
{"ticker":"PWR","date":"2015-10-22","pret":-0.01673,"close":19.32}
{"ticker":"PWR","date":"2015-10-23","pret":-0.00976,"close":19.48}
{"ticker":"PWR","date":"2015-10-26","pret":0.00309,"close":19.51}
{"ticker":"PWR","date":"2015-10-27","pret":-0.00154,"close":19.32}
{"ticker":"PWR","date":"2015-10-28","pret":0.00309,"close":19.84}
{"ticker":"PWR","date":"2015-10-29","pret":0.00972,"close":19.85}
{"ticker":"PWR","date":"2015-10-30","pret":0.01164,"close":20.11}
{"ticker":"PWR","date":"2015-11-02","pret":0.00852,"close":20.03}
{"ticker":"PWR","date":"2015-11-03","pret":0.0005,"close":20.16}
{"ticker":"PWR","date":"2015-11-04","pret":0.00398,"close":19.95}
{"ticker":"PWR","date":"2015-11-05","pret":-0.00498,"close":20.73}
{"ticker":"PWR","date":"2015-11-06","pret":0.02805,"close":20.85}
{"ticker":"PWR","date":"2015-11-09","pret":0.01493,"close":21.24}
{"ticker":"PWR","date":"2015-11-10","pret":0.01518,"close":21.49}
{"ticker":"PWR","date":"2015-11-11","pret":0.0182,"close":21.65}
{"ticker":"PWR","date":"2015-11-12","pret":-0.02956,"close":20.67}
{"ticker":"PWR","date":"2015-11-13","pret":-0.02752,"close":20.7}
{"ticker":"PWR","date":"2015-11-16","pret":0.0112,"close":21.17}
{"ticker":"PWR","date":"2015-11-17","pret":0.02439,"close":20.95}
{"ticker":"PWR","date":"2015-11-18","pret":-0.00331,"close":21.31}
{"ticker":"PWR","date":"2015-11-19","pret":0.00896,"close":21.55}
{"ticker":"PWR","date":"2015-11-20","pret":0.01584,"close":21.5}
{"ticker":"PWR","date":"2015-11-23","pret":-0.00976,"close":21.41}
{"ticker":"PWR","date":"2015-11-24","pret":-0.00234,"close":21.76}
{"ticker":"PWR","date":"2015-11-25","pret":0.01854,"close":21.68}
{"ticker":"PWR","date":"2015-11-26"}
{"ticker":"PWR","date":"2015-11-27","pret":-0.00322,"close":21.72}
{"ticker":"PWR","date":"2015-11-30","pret":0.00368,"close":22.05}
{"ticker":"PWR","date":"2015-12-01","pret":0.01594,"close":22.56}
{"ticker":"PWR","date":"2015-12-02","pret":0.02234,"close":22.6}
{"ticker":"PWR","date":"2015-12-03","pret":0.00177,"close":22.94}
{"ticker":"PWR","date":"2015-12-04","pret":0.00703,"close":21.54}
{"ticker":"PWR","date":"2015-12-07","pret":-0.06656,"close":20.85}
{"ticker":"PWR","date":"2015-12-08","pret":-0.03477,"close":20.27}
{"ticker":"PWR","date":"2015-12-09","pret":-0.01859,"close":20.33}
{"ticker":"PWR","date":"2015-12-10","pret":0.00542,"close":20.42}
{"ticker":"PWR","date":"2015-12-11","pret":-0.00492,"close":19.83}
{"ticker":"PWR","date":"2015-12-14","pret":-0.02095,"close":19.84}
{"ticker":"PWR","date":"2015-12-15","pret":0.01153,"close":20.32}
{"ticker":"PWR","date":"2015-12-16","pret":0.01631,"close":20.71}
{"ticker":"PWR","date":"2015-12-17"}
{"ticker":"PWR","date":"2015-12-18","pret":-0.03188,"close":19.86}
{"ticker":"PWR","date":"2015-12-21","pret":0.00857,"close":19.97}
{"ticker":"PWR","date":"2015-12-22","pret":0.002,"close":20.22}
{"ticker":"PWR","date":"2015-12-23","pret":0.02032,"close":20.91}
{"ticker":"PWR","date":"2015-12-24","pret":0.02328,"close":20.68}
{"ticker":"PWR","date":"2015-12-28","pret":-0.014,"close":20.62}
{"ticker":"PWR","date":"2015-12-29","pret":0.01112,"close":20.77}
{"ticker":"PWR","date":"2015-12-30","pret":-0.00869,"close":20.52}
{"ticker":"PWR","date":"2015-12-31","pret":-0.01073,"close":20.25}
{"ticker":"PWR","date":"2016-01-04","pret":-0.0213,"close":20.31}
{"ticker":"PWR","date":"2016-01-05","pret":0.01392,"close":19.46}
{"ticker":"PX","date":"2015-01-02","pret":-0.01447,"close":129.95}
{"ticker":"PX","date":"2015-01-05","pret":-0.00634,"close":126.52}
{"ticker":"PX","date":"2015-01-06","pret":-0.02055,"close":124.9}
{"ticker":"PX","date":"2015-01-07","pret":-0.00262,"close":126.3}
{"ticker":"PX","date":"2015-01-08","pret":0.01592,"close":128.38}
{"ticker":"PX","date":"2015-01-09","pret":0.00748,"close":126.65}
{"ticker":"PX","date":"2015-01-12","pret":-0.01628,"close":126.37}
{"ticker":"PX","date":"2015-01-13","pret":0.00103,"close":125.5}
{"ticker":"PX","date":"2015-01-14","pret":-0.02894,"close":124.59}
{"ticker":"PX","date":"2015-01-15","pret":0.01386,"close":124.47}
{"ticker":"PX","date":"2015-01-16","pret":-0.00425,"close":123.53}
{"ticker":"PX","date":"2015-01-20","pret":-0.00483,"close":124.91}
{"ticker":"PX","date":"2015-01-21","pret":0.00564,"close":125.67}
{"ticker":"PX","date":"2015-01-22","pret":0.01656,"close":127.46}
{"ticker":"PX","date":"2015-01-23","pret":0.00614,"close":126.34}
{"ticker":"PX","date":"2015-01-26","pret":-0.03092,"close":124.52}
{"ticker":"PX","date":"2015-01-27","pret":-0.00528,"close":123.2}
{"ticker":"PX","date":"2015-01-28","pret":0.01044,"close":122.63}
{"ticker":"PX","date":"2015-01-29","pret":-0.00938,"close":121.45}
{"ticker":"PX","date":"2015-01-30","pret":-0.0256,"close":120.59}
{"ticker":"PX","date":"2015-02-02","pret":0.00963,"close":122.22}
{"ticker":"PX","date":"2015-02-03","pret":0.02019,"close":123.48}
{"ticker":"PX","date":"2015-02-04","pret":-0.00756,"close":122.71}
{"ticker":"PX","date":"2015-02-05","pret":0.00828,"close":124.61}
{"ticker":"PX","date":"2015-02-06","pret":0.00412,"close":125.25}
{"ticker":"PX","date":"2015-02-09","pret":0.00682,"close":125.04}
{"ticker":"PX","date":"2015-02-10","pret":0.00192,"close":124.91}
{"ticker":"PX","date":"2015-02-11","pret":-0.00264,"close":124.35}
{"ticker":"PX","date":"2015-02-12","pret":0.00072,"close":125.36}
{"ticker":"PX","date":"2015-02-13","pret":0.00399,"close":126.89}
{"ticker":"PX","date":"2015-02-17","pret":0.00928,"close":127.45}
{"ticker":"PX","date":"2015-02-18","pret":0.00606,"close":127.63}
{"ticker":"PX","date":"2015-02-19","pret":0.00141,"close":128.86}
{"ticker":"PX","date":"2015-02-20","pret":0.00959,"close":129.31}
{"ticker":"PX","date":"2015-02-23","pret":0.00085,"close":128.39}
{"ticker":"PX","date":"2015-02-24","pret":-0.00295,"close":128.38}
{"ticker":"PX","date":"2015-02-25","pret":-0.00195,"close":128.59}
{"ticker":"PX","date":"2015-02-26","pret":-0.00016,"close":127.9}
{"ticker":"PX","date":"2015-02-27","pret":-0.00258,"close":127.9}
{"ticker":"PX","date":"2015-03-02","pret":-0.00031,"close":130.28}
{"ticker":"PX","date":"2015-03-03","pret":0.01459,"close":129.05}
{"ticker":"PX","date":"2015-03-04","pret":-0.01264,"close":127.72}
{"ticker":"PX","date":"2015-03-05","pret":-0.00211,"close":127.74}
{"ticker":"PX","date":"2015-03-06","pret":-0.0114,"close":126.29}
{"ticker":"PX","date":"2015-03-09","pret":-0.00119,"close":126.25}
{"ticker":"PX","date":"2015-03-10","pret":-0.00891,"close":124.36}
{"ticker":"PX","date":"2015-03-11","pret":-0.00673,"close":124.22}
{"ticker":"PX","date":"2015-03-12","pret":0.00233,"close":125.63}
{"ticker":"PX","date":"2015-03-13","pret":0.0052,"close":123.8}
{"ticker":"PX","date":"2015-03-16","pret":0.00191,"close":124.24}
{"ticker":"PX","date":"2015-03-17","pret":-0.01315,"close":122.82}
{"ticker":"PX","date":"2015-03-18","pret":-0.01422,"close":124.81}
{"ticker":"PX","date":"2015-03-19","pret":0.01374,"close":122.01}
{"ticker":"PX","date":"2015-03-20","pret":-0.02461,"close":121.92}
{"ticker":"PX","date":"2015-03-23","pret":0.00898,"close":121.98}
{"ticker":"PX","date":"2015-03-24","pret":-0.00214,"close":121.55}
{"ticker":"PX","date":"2015-03-25","pret":0.0009,"close":120.3}
{"ticker":"PX","date":"2015-03-26","pret":-0.01306,"close":120.51}
{"ticker":"PX","date":"2015-03-27","pret":0.00075,"close":120.16}
{"ticker":"PX","date":"2015-03-30","pret":0.00622,"close":121.52}
{"ticker":"PX","date":"2015-03-31","pret":0.00157,"close":120.74}
{"ticker":"PX","date":"2015-04-01","pret":-0.00529,"close":121.01}
{"ticker":"PX","date":"2015-04-02","pret":0.00058,"close":122.27}
{"ticker":"PX","date":"2015-04-06","pret":0.01366,"close":122.26}
{"ticker":"PX","date":"2015-04-07","pret":-0.00188,"close":122.77}
{"ticker":"PX","date":"2015-04-08","pret":0.00539,"close":122.36}
{"ticker":"PX","date":"2015-04-09","pret":-0.00106,"close":122.57}
{"ticker":"PX","date":"2015-04-10","pret":0.00318,"close":122.36}
{"ticker":"PX","date":"2015-04-13","pret":-0.00416,"close":121.22}
{"ticker":"PX","date":"2015-04-14","pret":-0.00976,"close":121}
{"ticker":"PX","date":"2015-04-15","pret":0.00231,"close":121.5}
{"ticker":"PX","date":"2015-04-16","pret":-0.0009,"close":121.24}
{"ticker":"PX","date":"2015-04-17","pret":-0.00893,"close":120.45}
{"ticker":"PX","date":"2015-04-20","pret":0.00934,"close":122}
{"ticker":"PX","date":"2015-04-21","pret":0.00501,"close":121.23}
{"ticker":"PX","date":"2015-04-22","pret":-0.00674,"close":121.26}
{"ticker":"PX","date":"2015-04-23","pret":0.00124,"close":121.86}
{"ticker":"PX","date":"2015-04-24","pret":0.00427,"close":122.46}
{"ticker":"PX","date":"2015-04-27","pret":0.00425,"close":123.59}
{"ticker":"PX","date":"2015-04-28","pret":0.00537,"close":122.79}
{"ticker":"PX","date":"2015-04-29","pret":-0.02599,"close":124.69}
{"ticker":"PX","date":"2015-04-30","pret":0.03424,"close":121.93}
{"ticker":"PX","date":"2015-05-01","pret":-0.01566,"close":122.75}
{"ticker":"PX","date":"2015-05-04","pret":0.0062,"close":122.27}
{"ticker":"PX","date":"2015-05-05","pret":-0.00432,"close":120.91}
{"ticker":"PX","date":"2015-05-06","pret":-0.0059,"close":119.85}
{"ticker":"PX","date":"2015-05-07","pret":-0.01932,"close":120.77}
{"ticker":"PX","date":"2015-05-08","pret":0.02186,"close":121.02}
{"ticker":"PX","date":"2015-05-11","pret":-0.0112,"close":119.15}
{"ticker":"PX","date":"2015-05-12","pret":-0.01561,"close":117.84}
{"ticker":"PX","date":"2015-05-13","pret":-0.00862,"close":117.81}
{"ticker":"PX","date":"2015-05-14","pret":0.00795,"close":120.61}
{"ticker":"PX","date":"2015-05-15","pret":0.01264,"close":122.4}
{"ticker":"PX","date":"2015-05-18","pret":0.01445,"close":121.85}
{"ticker":"PX","date":"2015-05-19","pret":-0.00115,"close":121.33}
{"ticker":"PX","date":"2015-05-20","pret":-0.00082,"close":121.48}
{"ticker":"PX","date":"2015-05-21","pret":-0.0037,"close":121.86}
{"ticker":"PX","date":"2015-05-22","pret":0.00304,"close":122.01}
{"ticker":"PX","date":"2015-05-26","pret":-0.00395,"close":121.67}
{"ticker":"PX","date":"2015-05-27","pret":0.00008,"close":121.53}
{"ticker":"PX","date":"2015-05-28","pret":0.0005,"close":122.75}
{"ticker":"PX","date":"2015-05-29","pret":0.01042,"close":122.86}
{"ticker":"PX","date":"2015-06-01","pret":0.00366,"close":122.46}
{"ticker":"PX","date":"2015-06-02","pret":-0.00514,"close":122.54}
{"ticker":"PX","date":"2015-06-03","pret":-0.00393,"close":122.82}
{"ticker":"PX","date":"2015-06-04","pret":-0.00824,"close":121.38}
{"ticker":"PX","date":"2015-06-05","pret":0,"close":121.38}
{"ticker":"PX","date":"2015-06-08","pret":0.00396,"close":121.79}
{"ticker":"PX","date":"2015-06-09","pret":0.00452,"close":121.96}
{"ticker":"PX","date":"2015-06-10","pret":0.00589,"close":123.01}
{"ticker":"PX","date":"2015-06-11","pret":0.00431,"close":123.24}
{"ticker":"PX","date":"2015-06-12","pret":-0.00008,"close":123.18}
{"ticker":"PX","date":"2015-06-15","pret":-0.00758,"close":121.22}
{"ticker":"PX","date":"2015-06-16","pret":-0.00954,"close":121.74}
{"ticker":"PX","date":"2015-06-17","pret":0.00847,"close":122.67}
{"ticker":"PX","date":"2015-06-18","pret":0.00742,"close":123.79}
{"ticker":"PX","date":"2015-06-19","pret":0.00624,"close":123}
{"ticker":"PX","date":"2015-06-22","pret":-0.00234,"close":123.35}
{"ticker":"PX","date":"2015-06-23","pret":-0.00138,"close":123.5}
{"ticker":"PX","date":"2015-06-24","pret":-0.00114,"close":122.49}
{"ticker":"PX","date":"2015-06-25","pret":-0.0048,"close":122.21}
{"ticker":"PX","date":"2015-06-26","pret":-0.00597,"close":121.58}
{"ticker":"PX","date":"2015-06-29","pret":-0.00898,"close":119.3}
{"ticker":"PX","date":"2015-06-30","pret":-0.00465,"close":119.55}
{"ticker":"PX","date":"2015-07-01","pret":0.00116,"close":119.28}
{"ticker":"PX","date":"2015-07-02","pret":-0.00525,"close":118.9}
{"ticker":"PX","date":"2015-07-06","pret":-0.01506,"close":117.86}
{"ticker":"PX","date":"2015-07-07","pret":-0.00365,"close":118.5}
{"ticker":"PX","date":"2015-07-08","pret":0.00391,"close":116.09}
{"ticker":"PX","date":"2015-07-09","pret":-0.00467,"close":116}
{"ticker":"PX","date":"2015-07-10","pret":-0.00213,"close":117.37}
{"ticker":"PX","date":"2015-07-13","pret":0.00968,"close":118.47}
{"ticker":"PX","date":"2015-07-14","pret":0.00068,"close":119.27}
{"ticker":"PX","date":"2015-07-15","pret":0.0064,"close":118.69}
{"ticker":"PX","date":"2015-07-16","pret":-0.00202,"close":118.21}
{"ticker":"PX","date":"2015-07-17","pret":-0.00938,"close":117.01}
{"ticker":"PX","date":"2015-07-20","pret":-0.00758,"close":116.71}
{"ticker":"PX","date":"2015-07-21","pret":0.00026,"close":115.4}
{"ticker":"PX","date":"2015-07-22","pret":-0.01412,"close":115.15}
{"ticker":"PX","date":"2015-07-23","pret":-0.00139,"close":115.2}
{"ticker":"PX","date":"2015-07-24","pret":-0.00148,"close":112.98}
{"ticker":"PX","date":"2015-07-27","pret":-0.02323,"close":111.82}
{"ticker":"PX","date":"2015-07-28","pret":0.00009,"close":115.38}
{"ticker":"PX","date":"2015-07-29","pret":0.00595,"close":115.93}
{"ticker":"PX","date":"2015-07-30","pret":0.0281,"close":114.27}
{"ticker":"PX","date":"2015-07-31","pret":-0.01552,"close":114.14}
{"ticker":"PX","date":"2015-08-03","pret":-0.00298,"close":113.63}
{"ticker":"PX","date":"2015-08-04","pret":-0.00105,"close":113.39}
{"ticker":"PX","date":"2015-08-05","pret":0.00237,"close":113.39}
{"ticker":"PX","date":"2015-08-06","pret":-0.0072,"close":113.34}
{"ticker":"PX","date":"2015-08-07","pret":-0.00282,"close":113.15}
{"ticker":"PX","date":"2015-08-10","pret":0.00784,"close":115.47}
{"ticker":"PX","date":"2015-08-11","pret":0.00184,"close":113.98}
{"ticker":"PX","date":"2015-08-12","pret":-0.00703,"close":113.45}
{"ticker":"PX","date":"2015-08-13","pret":-0.00212,"close":113.67}
{"ticker":"PX","date":"2015-08-14","pret":0.00458,"close":113.99}
{"ticker":"PX","date":"2015-08-17","pret":0.00158,"close":114}
{"ticker":"PX","date":"2015-08-18","pret":-0.00176,"close":113.51}
{"ticker":"PX","date":"2015-08-19","pret":-0.00795,"close":112.42}
{"ticker":"PX","date":"2015-08-20","pret":-0.00766,"close":111.65}
{"ticker":"PX","date":"2015-08-21","pret":-0.01033,"close":108.61}
{"ticker":"PX","date":"2015-08-24","pret":-0.06712,"close":105.36}
{"ticker":"PX","date":"2015-08-25","pret":0.03994,"close":103}
{"ticker":"PX","date":"2015-08-26","pret":-0.02584,"close":104.05}
{"ticker":"PX","date":"2015-08-27","pret":0.00712,"close":105.19}
{"ticker":"PX","date":"2015-08-28","pret":-0.00702,"close":106.19}
{"ticker":"PX","date":"2015-08-31","pret":0.00702,"close":105.75}
{"ticker":"PX","date":"2015-09-01","pret":-0.02169,"close":102.38}
{"ticker":"PX","date":"2015-09-02","pret":-0.00116,"close":102.95}
{"ticker":"PX","date":"2015-09-03","pret":-0.00368,"close":103.01}
{"ticker":"PX","date":"2015-09-04","pret":-0.01191,"close":101.44}
{"ticker":"PX","date":"2015-09-08","pret":0.01376,"close":104.27}
{"ticker":"PX","date":"2015-09-09","pret":0.01748,"close":104.3}
{"ticker":"PX","date":"2015-09-10","pret":-0.01197,"close":105.19}
{"ticker":"PX","date":"2015-09-11","pret":0.01102,"close":104.77}
{"ticker":"PX","date":"2015-09-14","pret":-0.00086,"close":104.41}
{"ticker":"PX","date":"2015-09-15","pret":0.00048,"close":105.7}
{"ticker":"PX","date":"2015-09-16","pret":0.00238,"close":107.45}
{"ticker":"PX","date":"2015-09-17","pret":0.02015,"close":107.05}
{"ticker":"PX","date":"2015-09-18","pret":-0.01806,"close":105.13}
{"ticker":"PX","date":"2015-09-21","pret":-0.00162,"close":105.25}
{"ticker":"PX","date":"2015-09-22","pret":-0.01205,"close":103.43}
{"ticker":"PX","date":"2015-09-23","pret":-0.00676,"close":100.64}
{"ticker":"PX","date":"2015-09-24","pret":-0.03179,"close":101}
{"ticker":"PX","date":"2015-09-25","pret":0.01705,"close":100.92}
{"ticker":"PX","date":"2015-09-28","pret":-0.01715,"close":99.17}
{"ticker":"PX","date":"2015-09-29","pret":-0.00723,"close":100.55}
{"ticker":"PX","date":"2015-09-30","pret":0.02014,"close":101.86}
{"ticker":"PX","date":"2015-10-01","pret":0.00796,"close":101.41}
{"ticker":"PX","date":"2015-10-02","pret":-0.01689,"close":103.15}
{"ticker":"PX","date":"2015-10-05","pret":0.03552,"close":106.34}
{"ticker":"PX","date":"2015-10-06","pret":0.01782,"close":105.97}
{"ticker":"PX","date":"2015-10-07","pret":0.0033,"close":107.24}
{"ticker":"PX","date":"2015-10-08","pret":0.00993,"close":108.59}
{"ticker":"PX","date":"2015-10-09","pret":0.01664,"close":108.65}
{"ticker":"PX","date":"2015-10-12","pret":-0.00459,"close":108.53}
{"ticker":"PX","date":"2015-10-13","pret":-0.01037,"close":108.37}
{"ticker":"PX","date":"2015-10-14","pret":0.00769,"close":108.97}
{"ticker":"PX","date":"2015-10-15","pret":0.01093,"close":109.49}
{"ticker":"PX","date":"2015-10-16","pret":0.00664,"close":109.43}
{"ticker":"PX","date":"2015-10-19","pret":-0.01545,"close":109.13}
{"ticker":"PX","date":"2015-10-20","pret":0.0056,"close":109.36}
{"ticker":"PX","date":"2015-10-21","pret":0.00329,"close":107.88}
{"ticker":"PX","date":"2015-10-22","pret":-0.00632,"close":110.26}
{"ticker":"PX","date":"2015-10-23","pret":0.01983,"close":111.75}
{"ticker":"PX","date":"2015-10-26","pret":0.00476,"close":110.14}
{"ticker":"PX","date":"2015-10-27","pret":-0.01837,"close":109.27}
{"ticker":"PX","date":"2015-10-28","pret":-0.001,"close":109.91}
{"ticker":"PX","date":"2015-10-29","pret":0.00973,"close":112.75}
{"ticker":"PX","date":"2015-10-30","pret":0.02856,"close":111.09}
{"ticker":"PX","date":"2015-11-02","pret":-0.02053,"close":112.38}
{"ticker":"PX","date":"2015-11-03","pret":0.00662,"close":113.56}
{"ticker":"PX","date":"2015-11-04","pret":0.01584,"close":113.02}
{"ticker":"PX","date":"2015-11-05","pret":-0.01042,"close":113.38}
{"ticker":"PX","date":"2015-11-06","pret":-0.00009,"close":113.58}
{"ticker":"PX","date":"2015-11-09","pret":0.00487,"close":112.5}
{"ticker":"PX","date":"2015-11-10","pret":-0.00869,"close":111.6}
{"ticker":"PX","date":"2015-11-11","pret":-0.00428,"close":111.04}
{"ticker":"PX","date":"2015-11-12","pret":-0.01651,"close":110.16}
{"ticker":"PX","date":"2015-11-13","pret":0.00191,"close":113.51}
{"ticker":"PX","date":"2015-11-16","pret":0.02978,"close":115.98}
{"ticker":"PX","date":"2015-11-17","pret":0.02205,"close":113.41}
{"ticker":"PX","date":"2015-11-18","pret":-0.02187,"close":115.58}
{"ticker":"PX","date":"2015-11-19","pret":0.01695,"close":115.56}
{"ticker":"PX","date":"2015-11-20","pret":0.0019,"close":115.05}
{"ticker":"PX","date":"2015-11-23","pret":-0.0059,"close":114.58}
{"ticker":"PX","date":"2015-11-24","pret":-0.00733,"close":114.03}
{"ticker":"PX","date":"2015-11-25","pret":-0.00377,"close":113.21}
{"ticker":"PX","date":"2015-11-26"}
{"ticker":"PX","date":"2015-11-27","pret":-0.00564,"close":113.91}
{"ticker":"PX","date":"2015-11-30","pret":0.00512,"close":112.8}
{"ticker":"PX","date":"2015-12-01","pret":-0.01248,"close":112.03}
{"ticker":"PX","date":"2015-12-02","pret":-0.00626,"close":110.36}
{"ticker":"PX","date":"2015-12-03","pret":-0.01281,"close":109.06}
{"ticker":"PX","date":"2015-12-04","pret":-0.0051,"close":110.28}
{"ticker":"PX","date":"2015-12-07","pret":0.00082,"close":109.56}
{"ticker":"PX","date":"2015-12-08","pret":-0.0135,"close":106.72}
{"ticker":"PX","date":"2015-12-09","pret":-0.01172,"close":107.06}
{"ticker":"PX","date":"2015-12-10","pret":-0.0044,"close":106.68}
{"ticker":"PX","date":"2015-12-11","pret":-0.01438,"close":105.3}
{"ticker":"PX","date":"2015-12-14","pret":0.00209,"close":104.72}
{"ticker":"PX","date":"2015-12-15","pret":0.00323,"close":105.81}
{"ticker":"PX","date":"2015-12-16","pret":0.01056,"close":105.99}
{"ticker":"PX","date":"2015-12-17"}
{"ticker":"PX","date":"2015-12-18","pret":-0.04107,"close":101.52}
{"ticker":"PX","date":"2015-12-21","pret":-0.00284,"close":102.12}
{"ticker":"PX","date":"2015-12-22","pret":0.00499,"close":102.81}
{"ticker":"PX","date":"2015-12-23","pret":0.00999,"close":104.74}
{"ticker":"PX","date":"2015-12-24","pret":0.00769,"close":104.51}
{"ticker":"PX","date":"2015-12-28","pret":-0.00346,"close":103.78}
{"ticker":"PX","date":"2015-12-29","pret":0.00623,"close":104.4}
{"ticker":"PX","date":"2015-12-30","pret":-0.00488,"close":103.18}
{"ticker":"PX","date":"2015-12-31","pret":-0.01314,"close":102.4}
{"ticker":"PX","date":"2016-01-04","pret":-0.01737,"close":101.67}
{"ticker":"PX","date":"2016-01-05","pret":0.01454,"close":101.32}
{"ticker":"PXD","date":"2015-01-02","pret":-0.00709,"close":149.89}
{"ticker":"PXD","date":"2015-01-05","pret":-0.00639,"close":139.83}
{"ticker":"PXD","date":"2015-01-06","pret":-0.04979,"close":139.46}
{"ticker":"PXD","date":"2015-01-07","pret":0.01353,"close":137.93}
{"ticker":"PXD","date":"2015-01-08","pret":-0.01439,"close":141.41}
{"ticker":"PXD","date":"2015-01-09","pret":0.01573,"close":142.52}
{"ticker":"PXD","date":"2015-01-12","pret":-0.01487,"close":134.93}
{"ticker":"PXD","date":"2015-01-13","pret":-0.03094,"close":137.89}
{"ticker":"PXD","date":"2015-01-14","pret":0.0056,"close":142.23}
{"ticker":"PXD","date":"2015-01-15","pret":0.06477,"close":141.31}
{"ticker":"PXD","date":"2015-01-16","pret":-0.01535,"close":149.97}
{"ticker":"PXD","date":"2015-01-20","pret":0.02707,"close":147.38}
{"ticker":"PXD","date":"2015-01-21","pret":0.01628,"close":152.94}
{"ticker":"PXD","date":"2015-01-22","pret":0.03296,"close":152.46}
{"ticker":"PXD","date":"2015-01-23","pret":-0.01194,"close":152.86}
{"ticker":"PXD","date":"2015-01-26","pret":0.00347,"close":155.03}
{"ticker":"PXD","date":"2015-01-27","pret":0.006,"close":155.12}
{"ticker":"PXD","date":"2015-01-28","pret":0.00338,"close":144.55}
{"ticker":"PXD","date":"2015-01-29","pret":-0.04879,"close":146.26}
{"ticker":"PXD","date":"2015-01-30","pret":-0.00978,"close":150.53}
{"ticker":"PXD","date":"2015-02-02","pret":0.05304,"close":157.12}
{"ticker":"PXD","date":"2015-02-03","pret":0.04241,"close":161.62}
{"ticker":"PXD","date":"2015-02-04","pret":-0.00614,"close":157.51}
{"ticker":"PXD","date":"2015-02-05","pret":0.00508,"close":158.59}
{"ticker":"PXD","date":"2015-02-06","pret":0.00044,"close":156.65}
{"ticker":"PXD","date":"2015-02-09","pret":-0.01296,"close":154.12}
{"ticker":"PXD","date":"2015-02-10","pret":-0.02551,"close":153.12}
{"ticker":"PXD","date":"2015-02-11","pret":-0.06936,"close":146.97}
{"ticker":"PXD","date":"2015-02-12","pret":0.03917,"close":148.14}
{"ticker":"PXD","date":"2015-02-13","pret":0.01468,"close":157.85}
{"ticker":"PXD","date":"2015-02-17","pret":0.0234,"close":157.66}
{"ticker":"PXD","date":"2015-02-18","pret":0.00097,"close":156.95}
{"ticker":"PXD","date":"2015-02-19","pret":-0.02628,"close":160.16}
{"ticker":"PXD","date":"2015-02-20","pret":0.05464,"close":158.76}
{"ticker":"PXD","date":"2015-02-23","pret":-0.00817,"close":156.2}
{"ticker":"PXD","date":"2015-02-24","pret":-0.00963,"close":157.37}
{"ticker":"PXD","date":"2015-02-25","pret":0,"close":160.35}
{"ticker":"PXD","date":"2015-02-26","pret":0.01498,"close":156.03}
{"ticker":"PXD","date":"2015-02-27","pret":-0.02124,"close":152.52}
{"ticker":"PXD","date":"2015-03-02","pret":-0.02676,"close":154.75}
{"ticker":"PXD","date":"2015-03-03","pret":0.02155,"close":159.5}
{"ticker":"PXD","date":"2015-03-04","pret":0.02393,"close":163.01}
{"ticker":"PXD","date":"2015-03-05","pret":0.01875,"close":160.44}
{"ticker":"PXD","date":"2015-03-06","pret":-0.02506,"close":156.17}
{"ticker":"PXD","date":"2015-03-09","pret":-0.01146,"close":153.21}
{"ticker":"PXD","date":"2015-03-10","pret":-0.02759,"close":151.98}
{"ticker":"PXD","date":"2015-03-11","pret":0.00105,"close":153.14}
{"ticker":"PXD","date":"2015-03-12","pret":0.01598,"close":153.27}
{"ticker":"PXD","date":"2015-03-13","pret":-0.02284,"close":154.64}
{"ticker":"PXD","date":"2015-03-16","pret":0.02012,"close":157}
{"ticker":"PXD","date":"2015-03-17","pret":0.01264,"close":156.52}
{"ticker":"PXD","date":"2015-03-18","pret":-0.00656,"close":158.25}
{"ticker":"PXD","date":"2015-03-19","pret":0.0027,"close":158.74}
{"ticker":"PXD","date":"2015-03-20","pret":0.03612,"close":163.56}
{"ticker":"PXD","date":"2015-03-23","pret":0.01362,"close":159.01}
{"ticker":"PXD","date":"2015-03-24","pret":-0.02547,"close":158}
{"ticker":"PXD","date":"2015-03-25","pret":0.0032,"close":162.05}
{"ticker":"PXD","date":"2015-03-26","pret":0.03123,"close":164.01}
{"ticker":"PXD","date":"2015-03-27","pret":-0.01725,"close":163.61}
{"ticker":"PXD","date":"2015-03-30","pret":0.02468,"close":166.5}
{"ticker":"PXD","date":"2015-03-31","pret":-0.0126,"close":163.51}
{"ticker":"PXD","date":"2015-04-01","pret":0.00541,"close":166.88}
{"ticker":"PXD","date":"2015-04-02","pret":0.01259,"close":170.94}
{"ticker":"PXD","date":"2015-04-06","pret":0.02629,"close":173.58}
{"ticker":"PXD","date":"2015-04-07","pret":0.01062,"close":171.86}
{"ticker":"PXD","date":"2015-04-08","pret":-0.00081,"close":170.45}
{"ticker":"PXD","date":"2015-04-09","pret":-0.01004,"close":174.59}
{"ticker":"PXD","date":"2015-04-10","pret":0.01872,"close":172.52}
{"ticker":"PXD","date":"2015-04-13","pret":-0.00012,"close":172}
{"ticker":"PXD","date":"2015-04-14","pret":-0.00909,"close":176.13}
{"ticker":"PXD","date":"2015-04-15","pret":0.0287,"close":179.94}
{"ticker":"PXD","date":"2015-04-16","pret":0.00359,"close":180.23}
{"ticker":"PXD","date":"2015-04-17","pret":-0.00263,"close":177.93}
{"ticker":"PXD","date":"2015-04-20","pret":0.00174,"close":177.21}
{"ticker":"PXD","date":"2015-04-21","pret":-0.01614,"close":173.57}
{"ticker":"PXD","date":"2015-04-22","pret":-0.00542,"close":172.93}
{"ticker":"PXD","date":"2015-04-23","pret":-0.0035,"close":175.16}
{"ticker":"PXD","date":"2015-04-24","pret":0.00378,"close":174.1}
{"ticker":"PXD","date":"2015-04-27","pret":0.0016,"close":171.41}
{"ticker":"PXD","date":"2015-04-28","pret":-0.02136,"close":172.18}
{"ticker":"PXD","date":"2015-04-29","pret":0.00175,"close":174.83}
{"ticker":"PXD","date":"2015-04-30","pret":0.02029,"close":172.78}
{"ticker":"PXD","date":"2015-05-01","pret":-0.01292,"close":171.56}
{"ticker":"PXD","date":"2015-05-04","pret":-0.00359,"close":168.33}
{"ticker":"PXD","date":"2015-05-05","pret":-0.01496,"close":163.05}
{"ticker":"PXD","date":"2015-05-06","pret":-0.04962,"close":159.9}
{"ticker":"PXD","date":"2015-05-07","pret":-0.0087,"close":159.57}
{"ticker":"PXD","date":"2015-05-08","pret":0.00075,"close":159.06}
{"ticker":"PXD","date":"2015-05-11","pret":-0.00984,"close":152.99}
{"ticker":"PXD","date":"2015-05-12","pret":-0.03683,"close":154.54}
{"ticker":"PXD","date":"2015-05-13","pret":0.02236,"close":151.89}
{"ticker":"PXD","date":"2015-05-14","pret":-0.02997,"close":153.24}
{"ticker":"PXD","date":"2015-05-15","pret":0.00598,"close":154.67}
{"ticker":"PXD","date":"2015-05-18","pret":0.01294,"close":157.68}
{"ticker":"PXD","date":"2015-05-19","pret":0.00561,"close":152.97}
{"ticker":"PXD","date":"2015-05-20","pret":-0.01176,"close":152.02}
{"ticker":"PXD","date":"2015-05-21","pret":-0.00358,"close":156}
{"ticker":"PXD","date":"2015-05-22","pret":0.00974,"close":154.87}
{"ticker":"PXD","date":"2015-05-26","pret":-0.00968,"close":153.2}
{"ticker":"PXD","date":"2015-05-27","pret":-0.00366,"close":151.53}
{"ticker":"PXD","date":"2015-05-28","pret":-0.00961,"close":148.69}
{"ticker":"PXD","date":"2015-05-29","pret":-0.01486,"close":147.83}
{"ticker":"PXD","date":"2015-06-01","pret":-0.00714,"close":149.77}
{"ticker":"PXD","date":"2015-06-02","pret":0.01742,"close":153.49}
{"ticker":"PXD","date":"2015-06-03","pret":0.01621,"close":150.92}
{"ticker":"PXD","date":"2015-06-04","pret":-0.02267,"close":148.69}
{"ticker":"PXD","date":"2015-06-05","pret":-0.01319,"close":151.51}
{"ticker":"PXD","date":"2015-06-08","pret":0.02105,"close":148.94}
{"ticker":"PXD","date":"2015-06-09","pret":-0.00033,"close":148.77}
{"ticker":"PXD","date":"2015-06-10","pret":-0.00186,"close":150.8}
{"ticker":"PXD","date":"2015-06-11","pret":0.00431,"close":149.81}
{"ticker":"PXD","date":"2015-06-12","pret":-0.01574,"close":147.59}
{"ticker":"PXD","date":"2015-06-15","pret":-0.01606,"close":147.49}
{"ticker":"PXD","date":"2015-06-16","pret":0.00891,"close":149.3}
{"ticker":"PXD","date":"2015-06-17","pret":0.01912,"close":145.47}
{"ticker":"PXD","date":"2015-06-18","pret":-0.02776,"close":143.44}
{"ticker":"PXD","date":"2015-06-19","pret":-0.02106,"close":142.63}
{"ticker":"PXD","date":"2015-06-22","pret":0.00084,"close":141.86}
{"ticker":"PXD","date":"2015-06-23","pret":-0.01454,"close":142.5}
{"ticker":"PXD","date":"2015-06-24","pret":0.0067,"close":141.96}
{"ticker":"PXD","date":"2015-06-25","pret":-0.00345,"close":142.24}
{"ticker":"PXD","date":"2015-06-26","pret":-0.0007,"close":140}
{"ticker":"PXD","date":"2015-06-29","pret":-0.02385,"close":137.38}
{"ticker":"PXD","date":"2015-06-30","pret":0.0018,"close":138.69}
{"ticker":"PXD","date":"2015-07-01","pret":-0.00651,"close":136.23}
{"ticker":"PXD","date":"2015-07-02","pret":-0.00765,"close":138.18}
{"ticker":"PXD","date":"2015-07-06","pret":-0.01052,"close":133.06}
{"ticker":"PXD","date":"2015-07-07","pret":-0.02062,"close":136.04}
{"ticker":"PXD","date":"2015-07-08","pret":0.01647,"close":134.84}
{"ticker":"PXD","date":"2015-07-09","pret":0.01948,"close":138.66}
{"ticker":"PXD","date":"2015-07-10","pret":0.01747,"close":134.46}
{"ticker":"PXD","date":"2015-07-13","pret":-0.02528,"close":136.55}
{"ticker":"PXD","date":"2015-07-14","pret":-0.00132,"close":137.02}
{"ticker":"PXD","date":"2015-07-15","pret":-0.00191,"close":132.58}
{"ticker":"PXD","date":"2015-07-16","pret":-0.01895,"close":130.07}
{"ticker":"PXD","date":"2015-07-17","pret":-0.029,"close":128.36}
{"ticker":"PXD","date":"2015-07-20","pret":-0.01596,"close":124.56}
{"ticker":"PXD","date":"2015-07-21","pret":-0.02077,"close":123.58}
{"ticker":"PXD","date":"2015-07-22","pret":-0.01323,"close":125}
{"ticker":"PXD","date":"2015-07-23","pret":0.01563,"close":125.78}
{"ticker":"PXD","date":"2015-07-24","pret":0.00582,"close":123.51}
{"ticker":"PXD","date":"2015-07-27","pret":-0.03551,"close":121.41}
{"ticker":"PXD","date":"2015-07-28","pret":0.00386,"close":126.8}
{"ticker":"PXD","date":"2015-07-29","pret":0.03434,"close":130.56}
{"ticker":"PXD","date":"2015-07-30","pret":0.02628,"close":129.94}
{"ticker":"PXD","date":"2015-07-31","pret":-0.00534,"close":126.77}
{"ticker":"PXD","date":"2015-08-03","pret":-0.02738,"close":123.41}
{"ticker":"PXD","date":"2015-08-04","pret":-0.0028,"close":124.83}
{"ticker":"PXD","date":"2015-08-05","pret":0.00574,"close":125.6}
{"ticker":"PXD","date":"2015-08-06","pret":-0.00358,"close":128.27}
{"ticker":"PXD","date":"2015-08-07","pret":0.02257,"close":124.48}
{"ticker":"PXD","date":"2015-08-10","pret":-0.02089,"close":127.17}
{"ticker":"PXD","date":"2015-08-11","pret":-0.00607,"close":127.92}
{"ticker":"PXD","date":"2015-08-12","pret":0.02462,"close":130.42}
{"ticker":"PXD","date":"2015-08-13","pret":0.01344,"close":127.01}
{"ticker":"PXD","date":"2015-08-14","pret":-0.01877,"close":127.58}
{"ticker":"PXD","date":"2015-08-17","pret":0.00141,"close":127.13}
{"ticker":"PXD","date":"2015-08-18","pret":-0.00197,"close":129.04}
{"ticker":"PXD","date":"2015-08-19","pret":0.00713,"close":125.01}
{"ticker":"PXD","date":"2015-08-20","pret":-0.02652,"close":123}
{"ticker":"PXD","date":"2015-08-21","pret":-0.01756,"close":118.95}
{"ticker":"PXD","date":"2015-08-24","pret":-0.09444,"close":111.13}
{"ticker":"PXD","date":"2015-08-25","pret":0.031,"close":107.24}
{"ticker":"PXD","date":"2015-08-26","pret":-0.04129,"close":108.86}
{"ticker":"PXD","date":"2015-08-27","pret":0.01627,"close":115.38}
{"ticker":"PXD","date":"2015-08-28","pret":0.02606,"close":121.27}
{"ticker":"PXD","date":"2015-08-31","pret":0.03693,"close":123.06}
{"ticker":"PXD","date":"2015-09-01","pret":-0.00193,"close":115.21}
{"ticker":"PXD","date":"2015-09-02","pret":-0.02308,"close":118.43}
{"ticker":"PXD","date":"2015-09-03","pret":0.02082,"close":119.12}
{"ticker":"PXD","date":"2015-09-04","pret":-0.00997,"close":118.38}
{"ticker":"PXD","date":"2015-09-08","pret":0.01358,"close":121.7}
{"ticker":"PXD","date":"2015-09-09","pret":0.0213,"close":118.95}
{"ticker":"PXD","date":"2015-09-10","pret":-0.02618,"close":121.26}
{"ticker":"PXD","date":"2015-09-11","pret":0.00454,"close":118.36}
{"ticker":"PXD","date":"2015-09-14","pret":-0.01028,"close":117}
{"ticker":"PXD","date":"2015-09-15","pret":-0.00748,"close":117.3}
{"ticker":"PXD","date":"2015-09-16","pret":0.01381,"close":123.34}
{"ticker":"PXD","date":"2015-09-17","pret":0.03709,"close":123.84}
{"ticker":"PXD","date":"2015-09-18","pret":-0.0166,"close":121.87}
{"ticker":"PXD","date":"2015-09-21","pret":0.01432,"close":123.82}
{"ticker":"PXD","date":"2015-09-22","pret":-0.01005,"close":122.89}
{"ticker":"PXD","date":"2015-09-23","pret":0.00874,"close":120.96}
{"ticker":"PXD","date":"2015-09-24","pret":-0.02505,"close":123.18}
{"ticker":"PXD","date":"2015-09-25","pret":0.03895,"close":122.34}
{"ticker":"PXD","date":"2015-09-28","pret":-0.03031,"close":117.05}
{"ticker":"PXD","date":"2015-09-29","pret":-0.02326,"close":118.45}
{"ticker":"PXD","date":"2015-09-30","pret":0.0127,"close":121.64}
{"ticker":"PXD","date":"2015-10-01","pret":0.02754,"close":122.87}
{"ticker":"PXD","date":"2015-10-02","pret":-0.01014,"close":132.23}
{"ticker":"PXD","date":"2015-10-05","pret":0.09731,"close":133.51}
{"ticker":"PXD","date":"2015-10-06","pret":-0.00441,"close":136.07}
{"ticker":"PXD","date":"2015-10-07","pret":0.03248,"close":136.09}
{"ticker":"PXD","date":"2015-10-08","pret":-0.01379,"close":138.53}
{"ticker":"PXD","date":"2015-10-09","pret":0.02029,"close":136.96}
{"ticker":"PXD","date":"2015-10-12","pret":-0.01261,"close":134}
{"ticker":"PXD","date":"2015-10-13","pret":-0.03427,"close":131.89}
{"ticker":"PXD","date":"2015-10-14","pret":-0.00424,"close":133.24}
{"ticker":"PXD","date":"2015-10-15","pret":0.00785,"close":136.58}
{"ticker":"PXD","date":"2015-10-16","pret":0.03415,"close":140.57}
{"ticker":"PXD","date":"2015-10-19","pret":0.00515,"close":133.44}
{"ticker":"PXD","date":"2015-10-20","pret":-0.03524,"close":136.37}
{"ticker":"PXD","date":"2015-10-21","pret":0.01627,"close":134.66}
{"ticker":"PXD","date":"2015-10-22","pret":0.00177,"close":136.89}
{"ticker":"PXD","date":"2015-10-23","pret":-0.00494,"close":137.39}
{"ticker":"PXD","date":"2015-10-26","pret":0.01241,"close":134.68}
{"ticker":"PXD","date":"2015-10-27","pret":-0.03099,"close":132.14}
{"ticker":"PXD","date":"2015-10-28","pret":-0.00136,"close":137.67}
{"ticker":"PXD","date":"2015-10-29","pret":0.03541,"close":138.03}
{"ticker":"PXD","date":"2015-10-30","pret":0.0115,"close":137.14}
{"ticker":"PXD","date":"2015-11-02","pret":-0.02528,"close":138.6}
{"ticker":"PXD","date":"2015-11-03","pret":0.06381,"close":147.78}
{"ticker":"PXD","date":"2015-11-04","pret":0.02191,"close":144.92}
{"ticker":"PXD","date":"2015-11-05","pret":-0.02684,"close":145.42}
{"ticker":"PXD","date":"2015-11-06","pret":0.00596,"close":144.1}
{"ticker":"PXD","date":"2015-11-09","pret":0.00297,"close":145.86}
{"ticker":"PXD","date":"2015-11-10","pret":0.00069,"close":146.86}
{"ticker":"PXD","date":"2015-11-11","pret":0.00974,"close":140.7}
{"ticker":"PXD","date":"2015-11-12","pret":-0.05649,"close":140.01}
{"ticker":"PXD","date":"2015-11-13","pret":0.01056,"close":140.93}
{"ticker":"PXD","date":"2015-11-16","pret":0.00591,"close":143.79}
{"ticker":"PXD","date":"2015-11-17","pret":0.01347,"close":142.32}
{"ticker":"PXD","date":"2015-11-18","pret":0.01143,"close":144.33}
{"ticker":"PXD","date":"2015-11-19","pret":-0.01066,"close":141.1}
{"ticker":"PXD","date":"2015-11-20","pret":-0.00914,"close":141.21}
{"ticker":"PXD","date":"2015-11-23","pret":-0.00396,"close":143.6}
{"ticker":"PXD","date":"2015-11-24","pret":0.02984,"close":147.94}
{"ticker":"PXD","date":"2015-11-25","pret":0.00604,"close":146.58}
{"ticker":"PXD","date":"2015-11-26"}
{"ticker":"PXD","date":"2015-11-27","pret":-0.0048,"close":144.63}
{"ticker":"PXD","date":"2015-11-30","pret":-0.00275,"close":144.75}
{"ticker":"PXD","date":"2015-12-01","pret":0.0066,"close":149.25}
{"ticker":"PXD","date":"2015-12-02","pret":0.01489,"close":143.82}
{"ticker":"PXD","date":"2015-12-03","pret":-0.0199,"close":145.18}
{"ticker":"PXD","date":"2015-12-04","pret":-0.01589,"close":146.1}
{"ticker":"PXD","date":"2015-12-07","pret":-0.01026,"close":137.51}
{"ticker":"PXD","date":"2015-12-08","pret":-0.0564,"close":140.35}
{"ticker":"PXD","date":"2015-12-09","pret":0.05478,"close":143.1}
{"ticker":"PXD","date":"2015-12-10","pret":0.00734,"close":145.39}
{"ticker":"PXD","date":"2015-12-11","pret":0.00582,"close":139.99}
{"ticker":"PXD","date":"2015-12-14","pret":-0.03115,"close":141.11}
{"ticker":"PXD","date":"2015-12-15","pret":0.03457,"close":144.58}
{"ticker":"PXD","date":"2015-12-16","pret":0.00873,"close":134.4}
{"ticker":"PXD","date":"2015-12-17"}
{"ticker":"PXD","date":"2015-12-18","pret":-0.10452,"close":121.28}
{"ticker":"PXD","date":"2015-12-21","pret":-0.07335,"close":115.71}
{"ticker":"PXD","date":"2015-12-22","pret":-0.0471,"close":116.55}
{"ticker":"PXD","date":"2015-12-23","pret":0.03616,"close":125.84}
{"ticker":"PXD","date":"2015-12-24","pret":0.04833,"close":125.02}
{"ticker":"PXD","date":"2015-12-28","pret":-0.02738,"close":121.58}
{"ticker":"PXD","date":"2015-12-29","pret":0.01015,"close":124.46}
{"ticker":"PXD","date":"2015-12-30","pret":-0.01506,"close":124.47}
{"ticker":"PXD","date":"2015-12-31","pret":0.01239,"close":125.38}
{"ticker":"PXD","date":"2016-01-04","pret":0.01424,"close":124.35}
{"ticker":"PXD","date":"2016-01-05","pret":-0.00673,"close":125.17}
{"ticker":"PZN","date":"2015-01-02","pret":0.00422,"close":9.17}
{"ticker":"PZN","date":"2015-01-05","pret":-0.04747,"close":8.92}
{"ticker":"PZN","date":"2015-01-06","pret":-0.01671,"close":8.73}
{"ticker":"PZN","date":"2015-01-07","pret":-0.00903,"close":8.75}
{"ticker":"PZN","date":"2015-01-08","pret":-0.00113,"close":8.73}
{"ticker":"PZN","date":"2015-01-09","pret":-0.01256,"close":8.56}
{"ticker":"PZN","date":"2015-01-12","pret":-0.03748,"close":8.28}
{"ticker":"PZN","date":"2015-01-13","pret":0.00357,"close":8.45}
{"ticker":"PZN","date":"2015-01-14","pret":-0.00357,"close":8.34}
{"ticker":"PZN","date":"2015-01-15","pret":-0.00478,"close":7.91}
{"ticker":"PZN","date":"2015-01-16","pret":-0.0631,"close":8.32}
{"ticker":"PZN","date":"2015-01-20","pret":0.0607,"close":8.31}
{"ticker":"PZN","date":"2015-01-21","pret":-0.00241,"close":8.42}
{"ticker":"PZN","date":"2015-01-22","pret":0.02028,"close":8.62}
{"ticker":"PZN","date":"2015-01-23","pret":0.02334,"close":8.67}
{"ticker":"PZN","date":"2015-01-26","pret":0.00115,"close":8.66}
{"ticker":"PZN","date":"2015-01-27","pret":-0.0186,"close":8.52}
{"ticker":"PZN","date":"2015-01-28","pret":-0.00235,"close":8.26}
{"ticker":"PZN","date":"2015-01-29","pret":-0.03228,"close":8.26}
{"ticker":"PZN","date":"2015-01-30","pret":-0.00977,"close":8.13}
{"ticker":"PZN","date":"2015-02-02","pret":-0.00739,"close":8.25}
{"ticker":"PZN","date":"2015-02-03","pret":0.01837,"close":8.4}
{"ticker":"PZN","date":"2015-02-04","pret":0.02161,"close":8.18}
{"ticker":"PZN","date":"2015-02-05","pret":-0.01677,"close":8.39}
{"ticker":"PZN","date":"2015-02-06","pret":0.01677,"close":8.58}
{"ticker":"PZN","date":"2015-02-09","pret":0.01649,"close":8.5}
{"ticker":"PZN","date":"2015-02-10","pret":0.0035,"close":8.42}
{"ticker":"PZN","date":"2015-02-11","pret":-0.02954,"close":8.3}
{"ticker":"PZN","date":"2015-02-12","pret":-0.0012,"close":8.69}
{"ticker":"PZN","date":"2015-02-13","pret":0.03885,"close":8.93}
{"ticker":"PZN","date":"2015-02-17","pret":0.03294,"close":8.64}
{"ticker":"PZN","date":"2015-02-18","pret":-0.07179,"close":8.48}
{"ticker":"PZN","date":"2015-02-19","pret":0.01193,"close":8.66}
{"ticker":"PZN","date":"2015-02-20","pret":0.03268,"close":8.66}
{"ticker":"PZN","date":"2015-02-23","pret":-0.00345,"close":8.4}
{"ticker":"PZN","date":"2015-02-24","pret":-0.02213,"close":8.36}
{"ticker":"PZN","date":"2015-02-25","pret":-0.00118,"close":8.36}
{"ticker":"PZN","date":"2015-02-26","pret":-0.01186,"close":8.3}
{"ticker":"PZN","date":"2015-02-27","pret":-0.00719,"close":8.29}
{"ticker":"PZN","date":"2015-03-02","pret":0.0024,"close":8.49}
{"ticker":"PZN","date":"2015-03-03","pret":0.02018,"close":8.5}
{"ticker":"PZN","date":"2015-03-04","pret":-0.00826,"close":8.36}
{"ticker":"PZN","date":"2015-03-05","pret":-0.00356,"close":8.55}
{"ticker":"PZN","date":"2015-03-06","pret":0.013,"close":8.37}
{"ticker":"PZN","date":"2015-03-09","pret":-0.02016,"close":8.54}
{"ticker":"PZN","date":"2015-03-10","pret":0.01781,"close":8.56}
{"ticker":"PZN","date":"2015-03-11","pret":0.01053,"close":8.81}
{"ticker":"PZN","date":"2015-03-12","pret":0.03545,"close":9.23}
{"ticker":"PZN","date":"2015-03-13","pret":0.04396,"close":8.97}
{"ticker":"PZN","date":"2015-03-16","pret":-0.03279,"close":8.76}
{"ticker":"PZN","date":"2015-03-17","pret":-0.02703,"close":8.76}
{"ticker":"PZN","date":"2015-03-18","pret":-0.00802,"close":8.93}
{"ticker":"PZN","date":"2015-03-19","pret":0.01824,"close":8.74}
{"ticker":"PZN","date":"2015-03-20","pret":-0.0068,"close":8.96}
{"ticker":"PZN","date":"2015-03-23","pret":0.02694,"close":9.1}
{"ticker":"PZN","date":"2015-03-24","pret":0.01211,"close":9.2}
{"ticker":"PZN","date":"2015-03-25","pret":0.01196,"close":9.01}
{"ticker":"PZN","date":"2015-03-26","pret":-0.02296,"close":9.06}
{"ticker":"PZN","date":"2015-03-27","pret":0,"close":9.15}
{"ticker":"PZN","date":"2015-03-30","pret":0.01428,"close":9.08}
{"ticker":"PZN","date":"2015-03-31","pret":-0.01317,"close":9.17}
{"ticker":"PZN","date":"2015-04-01","pret":0.0077,"close":8.93}
{"ticker":"PZN","date":"2015-04-02","pret":-0.01547,"close":9.07}
{"ticker":"PZN","date":"2015-04-06","pret":0.00887,"close":9.07}
{"ticker":"PZN","date":"2015-04-07","pret":0.00879,"close":8.89}
{"ticker":"PZN","date":"2015-04-08","pret":-0.02661,"close":9.13}
{"ticker":"PZN","date":"2015-04-09","pret":0.0288,"close":9.16}
{"ticker":"PZN","date":"2015-04-10","pret":0.00436,"close":8.85}
{"ticker":"PZN","date":"2015-04-13","pret":-0.03428,"close":9.01}
{"ticker":"PZN","date":"2015-04-14","pret":0.01562,"close":9.01}
{"ticker":"PZN","date":"2015-04-15","pret":-0.00333,"close":8.93}
{"ticker":"PZN","date":"2015-04-16","pret":-0.01117,"close":9.23}
{"ticker":"PZN","date":"2015-04-17","pret":0.0288,"close":9.1}
{"ticker":"PZN","date":"2015-04-20","pret":-0.00438,"close":9.28}
{"ticker":"PZN","date":"2015-04-21","pret":0.01739,"close":9.16}
{"ticker":"PZN","date":"2015-04-22","pret":-0.01192,"close":9.17}
{"ticker":"PZN","date":"2015-04-23","pret":-0.00547,"close":9.2}
{"ticker":"PZN","date":"2015-04-24","pret":-0.0022,"close":9.25}
{"ticker":"PZN","date":"2015-04-27","pret":0.01527,"close":9.14}
{"ticker":"PZN","date":"2015-04-28","pret":0,"close":9.28}
{"ticker":"PZN","date":"2015-04-29","pret":0.00216,"close":9.32}
{"ticker":"PZN","date":"2015-04-30","pret":-0.00433,"close":9.2}
{"ticker":"PZN","date":"2015-05-01","pret":-0.00217,"close":9.3}
{"ticker":"PZN","date":"2015-05-04","pret":0.01724,"close":9.5}
{"ticker":"PZN","date":"2015-05-05","pret":0.00851,"close":9.41}
{"ticker":"PZN","date":"2015-05-06","pret":-0.00212,"close":9.42}
{"ticker":"PZN","date":"2015-05-07","pret":-0.00319,"close":9.47}
{"ticker":"PZN","date":"2015-05-08","pret":0.0169,"close":9.29}
{"ticker":"PZN","date":"2015-05-11","pret":-0.0201,"close":9.34}
{"ticker":"PZN","date":"2015-05-12","pret":-0.01074,"close":9.03}
{"ticker":"PZN","date":"2015-05-13","pret":-0.02184,"close":8.99}
{"ticker":"PZN","date":"2015-05-14","pret":-0.00776,"close":9.19}
{"ticker":"PZN","date":"2015-05-15","pret":0.01655,"close":9.06}
{"ticker":"PZN","date":"2015-05-18","pret":-0.00219,"close":9.25}
{"ticker":"PZN","date":"2015-05-19","pret":0.01415,"close":9.08}
{"ticker":"PZN","date":"2015-05-20","pret":-0.01196,"close":9.09}
{"ticker":"PZN","date":"2015-05-21","pret":-0.00659,"close":8.54}
{"ticker":"PZN","date":"2015-05-22","pret":-0.05431,"close":8.68}
{"ticker":"PZN","date":"2015-05-26","pret":0.01843,"close":8.48}
{"ticker":"PZN","date":"2015-05-27","pret":-0.02426,"close":9.04}
{"ticker":"PZN","date":"2015-05-28","pret":0.05351,"close":9.04}
{"ticker":"PZN","date":"2015-05-29","pret":0.00442,"close":8.86}
{"ticker":"PZN","date":"2015-06-01","pret":-0.0167,"close":8.98}
{"ticker":"PZN","date":"2015-06-02","pret":0.00448,"close":9.15}
{"ticker":"PZN","date":"2015-06-03","pret":0.03297,"close":9.27}
{"ticker":"PZN","date":"2015-06-04","pret":-0.00978,"close":8.96}
{"ticker":"PZN","date":"2015-06-05","pret":-0.01651,"close":9.2}
{"ticker":"PZN","date":"2015-06-08","pret":0.00994,"close":9.15}
{"ticker":"PZN","date":"2015-06-09","pret":0.00439,"close":9.14}
{"ticker":"PZN","date":"2015-06-10","pret":-0.00548,"close":9.28}
{"ticker":"PZN","date":"2015-06-11","pret":0.02713,"close":9.91}
{"ticker":"PZN","date":"2015-06-12","pret":0.05012,"close":9.91}
{"ticker":"PZN","date":"2015-06-15","pret":0.00609,"close":9.7}
{"ticker":"PZN","date":"2015-06-16","pret":-0.02667,"close":9.73}
{"ticker":"PZN","date":"2015-06-17","pret":0.0124,"close":9.57}
{"ticker":"PZN","date":"2015-06-18","pret":-0.01136,"close":9.74}
{"ticker":"PZN","date":"2015-06-19","pret":0.02056,"close":10.37}
{"ticker":"PZN","date":"2015-06-22","pret":0.05733,"close":10.41}
{"ticker":"PZN","date":"2015-06-23","pret":-0.00482,"close":10.75}
{"ticker":"PZN","date":"2015-06-24","pret":0.02948,"close":10.9}
{"ticker":"PZN","date":"2015-06-25","pret":0.02316,"close":11.02}
{"ticker":"PZN","date":"2015-06-26","pret":0.01545,"close":11}
{"ticker":"PZN","date":"2015-06-29","pret":-0.00997,"close":10.84}
{"ticker":"PZN","date":"2015-06-30","pret":0.00545,"close":11.05}
{"ticker":"PZN","date":"2015-07-01","pret":0.01884,"close":11.08}
{"ticker":"PZN","date":"2015-07-02","pret":-0.01072,"close":11.11}
{"ticker":"PZN","date":"2015-07-06","pret":-0.00721,"close":11.08}
{"ticker":"PZN","date":"2015-07-07","pret":-0.00544,"close":11.1}
{"ticker":"PZN","date":"2015-07-08","pret":0.00544,"close":11.17}
{"ticker":"PZN","date":"2015-07-09","pret":0.00542,"close":11.34}
{"ticker":"PZN","date":"2015-07-10","pret":0.03537,"close":11.33}
{"ticker":"PZN","date":"2015-07-13","pret":0,"close":11.55}
{"ticker":"PZN","date":"2015-07-14","pret":-0.00523,"close":11.51}
{"ticker":"PZN","date":"2015-07-15","pret":-0.01319,"close":11.5}
{"ticker":"PZN","date":"2015-07-16","pret":0.02188,"close":11.77}
{"ticker":"PZN","date":"2015-07-17","pret":0.02226,"close":11.67}
{"ticker":"PZN","date":"2015-07-20","pret":-0.03358,"close":11.64}
{"ticker":"PZN","date":"2015-07-21","pret":0.00524,"close":11.68}
{"ticker":"PZN","date":"2015-07-22","pret":0.00694,"close":11.19}
{"ticker":"PZN","date":"2015-07-23","pret":-0.03164,"close":10.88}
{"ticker":"PZN","date":"2015-07-24","pret":-0.03359,"close":10.77}
{"ticker":"PZN","date":"2015-07-27","pret":-0.02241,"close":10.4}
{"ticker":"PZN","date":"2015-07-28","pret":-0.00949,"close":10.64}
{"ticker":"PZN","date":"2015-07-29","pret":0.02448,"close":10.29}
{"ticker":"PZN","date":"2015-07-30","pret":-0.05546,"close":10.62}
{"ticker":"PZN","date":"2015-07-31","pret":0.04141,"close":10.4}
{"ticker":"PZN","date":"2015-08-03","pret":-0.0133,"close":10.43}
{"ticker":"PZN","date":"2015-08-04","pret":-0.00479,"close":10.41}
{"ticker":"PZN","date":"2015-08-05","pret":0.00956,"close":10.6}
{"ticker":"PZN","date":"2015-08-06","pret":0.00664,"close":10.6}
{"ticker":"PZN","date":"2015-08-07","pret":-0.00759,"close":10.7}
{"ticker":"PZN","date":"2015-08-10","pret":0.01418,"close":10.52}
{"ticker":"PZN","date":"2015-08-11","pret":-0.01991,"close":10.25}
{"ticker":"PZN","date":"2015-08-12","pret":-0.02424,"close":10.18}
{"ticker":"PZN","date":"2015-08-13","pret":-0.00788,"close":9.64}
{"ticker":"PZN","date":"2015-08-14","pret":-0.05176,"close":9.83}
{"ticker":"PZN","date":"2015-08-17","pret":0.0083,"close":10.1}
{"ticker":"PZN","date":"2015-08-18","pret":0.0265,"close":9.83}
{"ticker":"PZN","date":"2015-08-19","pret":-0.02754,"close":9.83}
{"ticker":"PZN","date":"2015-08-20","pret":0.00926,"close":9.75}
{"ticker":"PZN","date":"2015-08-21","pret":-0.027,"close":9.66}
{"ticker":"PZN","date":"2015-08-24","pret":-0.00528,"close":9.66}
{"ticker":"PZN","date":"2015-08-25","pret":-0.0085,"close":9.58}
{"ticker":"PZN","date":"2015-08-26","pret":0.0377,"close":9.93}
{"ticker":"PZN","date":"2015-08-27","pret":0.02336,"close":10.14}
{"ticker":"PZN","date":"2015-08-28","pret":0.01198,"close":10.29}
{"ticker":"PZN","date":"2015-08-31","pret":0.0079,"close":10.11}
{"ticker":"PZN","date":"2015-09-01","pret":-0.01988,"close":9.61}
{"ticker":"PZN","date":"2015-09-02","pret":-0.02748,"close":9.51}
{"ticker":"PZN","date":"2015-09-03","pret":-0.0198,"close":9.6}
{"ticker":"PZN","date":"2015-09-04","pret":-0.00634,"close":9.44}
{"ticker":"PZN","date":"2015-09-08","pret":-0.01494,"close":9.12}
{"ticker":"PZN","date":"2015-09-09","pret":-0.04284,"close":8.84}
{"ticker":"PZN","date":"2015-09-10","pret":-0.00337,"close":8.93}
{"ticker":"PZN","date":"2015-09-11","pret":0.00449,"close":8.81}
{"ticker":"PZN","date":"2015-09-14","pret":-0.01241,"close":8.08}
{"ticker":"PZN","date":"2015-09-15","pret":-0.08402,"close":8.22}
{"ticker":"PZN","date":"2015-09-16","pret":0.01714,"close":8.27}
{"ticker":"PZN","date":"2015-09-17","pret":-0.00487,"close":8.25}
{"ticker":"PZN","date":"2015-09-18","pret":-0.00734,"close":7.7}
{"ticker":"PZN","date":"2015-09-21","pret":-0.04138,"close":8.07}
{"ticker":"PZN","date":"2015-09-22","pret":0.02404,"close":8.16}
{"ticker":"PZN","date":"2015-09-23","pret":0.01735,"close":8.11}
{"ticker":"PZN","date":"2015-09-24","pret":-0.01112,"close":8.24}
{"ticker":"PZN","date":"2015-09-25","pret":0.03779,"close":8.25}
{"ticker":"PZN","date":"2015-09-28","pret":-0.01932,"close":8.51}
{"ticker":"PZN","date":"2015-09-29","pret":0.03003,"close":8.68}
{"ticker":"PZN","date":"2015-09-30","pret":0.03374,"close":8.9}
{"ticker":"PZN","date":"2015-10-01","pret":0.01814,"close":8.92}
{"ticker":"PZN","date":"2015-10-02","pret":-0.00563,"close":9.1}
{"ticker":"PZN","date":"2015-10-05","pret":0.03115,"close":9.09}
{"ticker":"PZN","date":"2015-10-06","pret":-0.00659,"close":9.02}
{"ticker":"PZN","date":"2015-10-07","pret":-0.00775,"close":9.06}
{"ticker":"PZN","date":"2015-10-08","pret":0.01324,"close":9.16}
{"ticker":"PZN","date":"2015-10-09","pret":0.00328,"close":9.01}
{"ticker":"PZN","date":"2015-10-12","pret":-0.02322,"close":8.99}
{"ticker":"PZN","date":"2015-10-13","pret":0,"close":9}
{"ticker":"PZN","date":"2015-10-14","pret":0.00669,"close":8.91}
{"ticker":"PZN","date":"2015-10-15","pret":0.00554,"close":9.15}
{"ticker":"PZN","date":"2015-10-16","pret":0.0099,"close":9.07}
{"ticker":"PZN","date":"2015-10-19","pret":-0.011,"close":9.04}
{"ticker":"PZN","date":"2015-10-20","pret":-0.00111,"close":9.07}
{"ticker":"PZN","date":"2015-10-21","pret":0.00662,"close":9.13}
{"ticker":"PZN","date":"2015-10-22","pret":0.0022,"close":9.22}
{"ticker":"PZN","date":"2015-10-23","pret":0.01525,"close":9.26}
{"ticker":"PZN","date":"2015-10-26","pret":0.00216,"close":9.52}
{"ticker":"PZN","date":"2015-10-27","pret":0.01499,"close":9.32}
{"ticker":"PZN","date":"2015-10-28","pret":-0.0064,"close":9.54}
{"ticker":"PZN","date":"2015-10-29","pret":0.01591,"close":9.5}
{"ticker":"PZN","date":"2015-10-30","pret":0,"close":9.53}
{"ticker":"PZN","date":"2015-11-02","pret":0,"close":9.61}
{"ticker":"PZN","date":"2015-11-03","pret":0.0042,"close":9.6}
{"ticker":"PZN","date":"2015-11-04","pret":0.00627,"close":9.58}
{"ticker":"PZN","date":"2015-11-05","pret":-0.00313,"close":9.75}
{"ticker":"PZN","date":"2015-11-06","pret":0.00936,"close":9.67}
{"ticker":"PZN","date":"2015-11-09","pret":-0.00519,"close":9.58}
{"ticker":"PZN","date":"2015-11-10","pret":-0.00208,"close":9.63}
{"ticker":"PZN","date":"2015-11-11","pret":0.00624,"close":9.56}
{"ticker":"PZN","date":"2015-11-12","pret":-0.01672,"close":9.45}
{"ticker":"PZN","date":"2015-11-13","pret":-0.00847,"close":9.18}
{"ticker":"PZN","date":"2015-11-16","pret":-0.02148,"close":9.29}
{"ticker":"PZN","date":"2015-11-17","pret":0.01616,"close":9.27}
{"ticker":"PZN","date":"2015-11-18","pret":-0.00858,"close":9.55}
{"ticker":"PZN","date":"2015-11-19","pret":0.03077,"close":9.6}
{"ticker":"PZN","date":"2015-11-20","pret":0.01246,"close":9.67}
{"ticker":"PZN","date":"2015-11-23","pret":-0.01037,"close":9.63}
{"ticker":"PZN","date":"2015-11-24","pret":-0.00313,"close":9.59}
{"ticker":"PZN","date":"2015-11-25","pret":0.0207,"close":9.63}
{"ticker":"PZN","date":"2015-11-26"}
{"ticker":"PZN","date":"2015-11-27","pret":-0.01133,"close":9.73}
{"ticker":"PZN","date":"2015-11-30","pret":0.01338,"close":9.7}
{"ticker":"PZN","date":"2015-12-01","pret":-0.00615,"close":9.64}
{"ticker":"PZN","date":"2015-12-02","pret":-0.01034,"close":9.61}
{"ticker":"PZN","date":"2015-12-03","pret":-0.00104,"close":9.35}
{"ticker":"PZN","date":"2015-12-04","pret":-0.02103,"close":9.44}
{"ticker":"PZN","date":"2015-12-07","pret":-0.00106,"close":9.38}
{"ticker":"PZN","date":"2015-12-08","pret":-0.00533,"close":9.38}
{"ticker":"PZN","date":"2015-12-09","pret":0.00958,"close":9.39}
{"ticker":"PZN","date":"2015-12-10","pret":-0.00212,"close":9.18}
{"ticker":"PZN","date":"2015-12-11","pret":-0.04007,"close":8.25}
{"ticker":"PZN","date":"2015-12-14","pret":-0.06152,"close":8.29}
{"ticker":"PZN","date":"2015-12-15","pret":-0.02619,"close":8.4}
{"ticker":"PZN","date":"2015-12-16","pret":0.03088,"close":8.38}
{"ticker":"PZN","date":"2015-12-17"}
{"ticker":"PZN","date":"2015-12-18","pret":0.00815,"close":8.75}
{"ticker":"PZN","date":"2015-12-21","pret":0.01953,"close":8.84}
{"ticker":"PZN","date":"2015-12-22","pret":0.00454,"close":8.88}
{"ticker":"PZN","date":"2015-12-23","pret":0.0079,"close":8.84}
{"ticker":"PZN","date":"2015-12-24","pret":-0.01244,"close":8.8}
{"ticker":"PZN","date":"2015-12-28","pret":0,"close":8.62}
{"ticker":"PZN","date":"2015-12-29","pret":-0.01606,"close":8.7}
{"ticker":"PZN","date":"2015-12-30","pret":0.00346,"close":8.68}
{"ticker":"PZN","date":"2015-12-31","pret":-0.00462,"close":8.6}
{"ticker":"PZN","date":"2016-01-04","pret":-0.01987,"close":8.25}
{"ticker":"PZN","date":"2016-01-05","pret":-0.02753,"close":8.15}
{"ticker":"PZZA","date":"2015-01-02","pret":0.01178,"close":57}
{"ticker":"PZZA","date":"2015-01-05","pret":0.00813,"close":57.39}
{"ticker":"PZZA","date":"2015-01-06","pret":0.0209,"close":57.75}
{"ticker":"PZZA","date":"2015-01-07","pret":-0.00138,"close":60.51}
{"ticker":"PZZA","date":"2015-01-08","pret":0.05344,"close":61.53}
{"ticker":"PZZA","date":"2015-01-09","pret":0.00359,"close":61.79}
{"ticker":"PZZA","date":"2015-01-12","pret":0.01054,"close":62.05}
{"ticker":"PZZA","date":"2015-01-13","pret":0.00819,"close":63.05}
{"ticker":"PZZA","date":"2015-01-14","pret":0.00064,"close":62.52}
{"ticker":"PZZA","date":"2015-01-15","pret":0.00128,"close":62.32}
{"ticker":"PZZA","date":"2015-01-16","pret":-0.0127,"close":61.98}
{"ticker":"PZZA","date":"2015-01-20","pret":0.00548,"close":61.13}
{"ticker":"PZZA","date":"2015-01-21","pret":-0.02097,"close":61.5}
{"ticker":"PZZA","date":"2015-01-22","pret":0.01338,"close":60.97}
{"ticker":"PZZA","date":"2015-01-23","pret":-0.01125,"close":61.98}
{"ticker":"PZZA","date":"2015-01-26","pret":0.02221,"close":63.31}
{"ticker":"PZZA","date":"2015-01-27","pret":0.00464,"close":62.99}
{"ticker":"PZZA","date":"2015-01-28","pret":0.00842,"close":63.34}
{"ticker":"PZZA","date":"2015-01-29","pret":0,"close":64.5}
{"ticker":"PZZA","date":"2015-01-30","pret":0.01586,"close":63.46}
{"ticker":"PZZA","date":"2015-02-02","pret":-0.00939,"close":62.48}
{"ticker":"PZZA","date":"2015-02-03","pret":-0.01665,"close":63.19}
{"ticker":"PZZA","date":"2015-02-04","pret":0.00542,"close":63.79}
{"ticker":"PZZA","date":"2015-02-05","pret":0.01593,"close":63.31}
{"ticker":"PZZA","date":"2015-02-06","pret":-0.00738,"close":62.91}
{"ticker":"PZZA","date":"2015-02-09","pret":-0.0111,"close":62.14}
{"ticker":"PZZA","date":"2015-02-10","pret":-0.00367,"close":63.3}
{"ticker":"PZZA","date":"2015-02-11","pret":0.01351,"close":62.79}
{"ticker":"PZZA","date":"2015-02-12","pret":-0.00824,"close":63.22}
{"ticker":"PZZA","date":"2015-02-13","pret":0.00159,"close":62.11}
{"ticker":"PZZA","date":"2015-02-17","pret":-0.01473,"close":62.43}
{"ticker":"PZZA","date":"2015-02-18","pret":0.00258,"close":62.93}
{"ticker":"PZZA","date":"2015-02-19","pret":0.01706,"close":64.21}
{"ticker":"PZZA","date":"2015-02-20","pret":0.01833,"close":64.83}
{"ticker":"PZZA","date":"2015-02-23","pret":0.00804,"close":65.43}
{"ticker":"PZZA","date":"2015-02-24","pret":0.00538,"close":65.27}
{"ticker":"PZZA","date":"2015-02-25","pret":-0.02765,"close":64.26}
{"ticker":"PZZA","date":"2015-02-26","pret":-0.00505,"close":63.92}
{"ticker":"PZZA","date":"2015-02-27","pret":0.00694,"close":61.84}
{"ticker":"PZZA","date":"2015-03-02","pret":-0.02434,"close":63.66}
{"ticker":"PZZA","date":"2015-03-03","pret":0.01898,"close":61.88}
{"ticker":"PZZA","date":"2015-03-04","pret":-0.02496,"close":62.23}
{"ticker":"PZZA","date":"2015-03-05","pret":0.01304,"close":61.93}
{"ticker":"PZZA","date":"2015-03-06","pret":-0.01693,"close":59.86}
{"ticker":"PZZA","date":"2015-03-09","pret":-0.02771,"close":61.16}
{"ticker":"PZZA","date":"2015-03-10","pret":0.01741,"close":60.6}
{"ticker":"PZZA","date":"2015-03-11","pret":-0.00412,"close":60.11}
{"ticker":"PZZA","date":"2015-03-12","pret":-0.00446,"close":61.78}
{"ticker":"PZZA","date":"2015-03-13","pret":0.021,"close":60.85}
{"ticker":"PZZA","date":"2015-03-16","pret":-0.0039,"close":61.79}
{"ticker":"PZZA","date":"2015-03-17","pret":0.0086,"close":62.6}
{"ticker":"PZZA","date":"2015-03-18","pret":0.01268,"close":62.42}
{"ticker":"PZZA","date":"2015-03-19","pret":-0.00576,"close":63.67}
{"ticker":"PZZA","date":"2015-03-20","pret":0.02644,"close":64.3}
{"ticker":"PZZA","date":"2015-03-23","pret":0.00732,"close":63.81}
{"ticker":"PZZA","date":"2015-03-24","pret":-0.01029,"close":64.43}
{"ticker":"PZZA","date":"2015-03-25","pret":0.01832,"close":62.06}
{"ticker":"PZZA","date":"2015-03-26","pret":-0.05195,"close":61.12}
{"ticker":"PZZA","date":"2015-03-27","pret":-0.01125,"close":62.23}
{"ticker":"PZZA","date":"2015-03-30","pret":0.02205,"close":62.57}
{"ticker":"PZZA","date":"2015-03-31","pret":-0.00209,"close":61.81}
{"ticker":"PZZA","date":"2015-04-01","pret":-0.00629,"close":60.63}
{"ticker":"PZZA","date":"2015-04-02","pret":-0.01992,"close":60.72}
{"ticker":"PZZA","date":"2015-04-06","pret":-0.0005,"close":60.45}
{"ticker":"PZZA","date":"2015-04-07","pret":-0.00347,"close":61.13}
{"ticker":"PZZA","date":"2015-04-08","pret":0.013,"close":61.73}
{"ticker":"PZZA","date":"2015-04-09","pret":0.00749,"close":60.26}
{"ticker":"PZZA","date":"2015-04-10","pret":-0.02132,"close":61.06}
{"ticker":"PZZA","date":"2015-04-13","pret":0.01153,"close":60.79}
{"ticker":"PZZA","date":"2015-04-14","pret":-0.00592,"close":61.91}
{"ticker":"PZZA","date":"2015-04-15","pret":0.02233,"close":61.71}
{"ticker":"PZZA","date":"2015-04-16","pret":-0.0042,"close":62.43}
{"ticker":"PZZA","date":"2015-04-17","pret":0.00291,"close":61.18}
{"ticker":"PZZA","date":"2015-04-20","pret":-0.01185,"close":60.99}
{"ticker":"PZZA","date":"2015-04-21","pret":-0.00098,"close":61.92}
{"ticker":"PZZA","date":"2015-04-22","pret":0.01718,"close":61.35}
{"ticker":"PZZA","date":"2015-04-23","pret":-0.0118,"close":64.51}
{"ticker":"PZZA","date":"2015-04-24","pret":0.04902,"close":65.21}
{"ticker":"PZZA","date":"2015-04-27","pret":0.01597,"close":63.39}
{"ticker":"PZZA","date":"2015-04-28","pret":-0.03741,"close":64.04}
{"ticker":"PZZA","date":"2015-04-29","pret":0.01023,"close":63.01}
{"ticker":"PZZA","date":"2015-04-30","pret":-0.01197,"close":61.37}
{"ticker":"PZZA","date":"2015-05-01","pret":-0.02211,"close":62.1}
{"ticker":"PZZA","date":"2015-05-04","pret":0.00598,"close":62.63}
{"ticker":"PZZA","date":"2015-05-05","pret":0.0077,"close":61.53}
{"ticker":"PZZA","date":"2015-05-06","pret":0.03099,"close":64.14}
{"ticker":"PZZA","date":"2015-05-07","pret":-0.01216,"close":65.72}
{"ticker":"PZZA","date":"2015-05-08","pret":0.03588,"close":65.64}
{"ticker":"PZZA","date":"2015-05-11","pret":-0.00653,"close":65.74}
{"ticker":"PZZA","date":"2015-05-12","pret":-0.00488,"close":65.63}
{"ticker":"PZZA","date":"2015-05-13","pret":0.0058,"close":64.78}
{"ticker":"PZZA","date":"2015-05-14","pret":-0.01209,"close":65.6}
{"ticker":"PZZA","date":"2015-05-15","pret":0.01148,"close":66.32}
{"ticker":"PZZA","date":"2015-05-18","pret":0.01135,"close":67.53}
{"ticker":"PZZA","date":"2015-05-19","pret":0.01834,"close":67.97}
{"ticker":"PZZA","date":"2015-05-20","pret":0.00839,"close":67.62}
{"ticker":"PZZA","date":"2015-05-21","pret":-0.0044,"close":68.01}
{"ticker":"PZZA","date":"2015-05-22","pret":0.00059,"close":68.27}
{"ticker":"PZZA","date":"2015-05-26","pret":0.00411,"close":68.44}
{"ticker":"PZZA","date":"2015-05-27","pret":0.00555,"close":69.02}
{"ticker":"PZZA","date":"2015-05-28","pret":0.00682,"close":69.53}
{"ticker":"PZZA","date":"2015-05-29","pret":0.00793,"close":68.71}
{"ticker":"PZZA","date":"2015-06-01","pret":-0.0072,"close":69.78}
{"ticker":"PZZA","date":"2015-06-02","pret":0.00534,"close":69.11}
{"ticker":"PZZA","date":"2015-06-03","pret":-0.0036,"close":68.56}
{"ticker":"PZZA","date":"2015-06-04","pret":-0.01351,"close":68.05}
{"ticker":"PZZA","date":"2015-06-05","pret":-0.01399,"close":69.5}
{"ticker":"PZZA","date":"2015-06-08","pret":0.02765,"close":70.11}
{"ticker":"PZZA","date":"2015-06-09","pret":0.00948,"close":69.77}
{"ticker":"PZZA","date":"2015-06-10","pret":-0.00186,"close":70.84}
{"ticker":"PZZA","date":"2015-06-11","pret":0.01535,"close":70.86}
{"ticker":"PZZA","date":"2015-06-12","pret":-0.00325,"close":70.56}
{"ticker":"PZZA","date":"2015-06-15","pret":-0.01067,"close":69.96}
{"ticker":"PZZA","date":"2015-06-16","pret":0.00314,"close":70.99}
{"ticker":"PZZA","date":"2015-06-17","pret":0.0143,"close":71.23}
{"ticker":"PZZA","date":"2015-06-18","pret":0.00574,"close":72.62}
{"ticker":"PZZA","date":"2015-06-19","pret":0.01704,"close":72.83}
{"ticker":"PZZA","date":"2015-06-22","pret":0.00671,"close":74.44}
{"ticker":"PZZA","date":"2015-06-23","pret":0.01611,"close":74.44}
{"ticker":"PZZA","date":"2015-06-24","pret":0.00121,"close":74.61}
{"ticker":"PZZA","date":"2015-06-25","pret":0.00522,"close":75.53}
{"ticker":"PZZA","date":"2015-06-26","pret":0.00784,"close":76.26}
{"ticker":"PZZA","date":"2015-06-29","pret":0.00238,"close":75.12}
{"ticker":"PZZA","date":"2015-06-30","pret":-0.00423,"close":75.61}
{"ticker":"PZZA","date":"2015-07-01","pret":0.01082,"close":76.23}
{"ticker":"PZZA","date":"2015-07-02","pret":0.00275,"close":76.09}
{"ticker":"PZZA","date":"2015-07-06","pret":-0.0088,"close":76.39}
{"ticker":"PZZA","date":"2015-07-07","pret":0.0135,"close":76.07}
{"ticker":"PZZA","date":"2015-07-08","pret":-0.01588,"close":75.27}
{"ticker":"PZZA","date":"2015-07-09","pret":0.00357,"close":75.29}
{"ticker":"PZZA","date":"2015-07-10","pret":0.0067,"close":77.97}
{"ticker":"PZZA","date":"2015-07-13","pret":0.03056,"close":78.84}
{"ticker":"PZZA","date":"2015-07-14","pret":0.00127,"close":78.24}
{"ticker":"PZZA","date":"2015-07-15","pret":-0.01033,"close":77.09}
{"ticker":"PZZA","date":"2015-07-16","pret":-0.0018,"close":77.7}
{"ticker":"PZZA","date":"2015-07-17","pret":0.00141,"close":76.63}
{"ticker":"PZZA","date":"2015-07-20","pret":-0.02125,"close":76.2}
{"ticker":"PZZA","date":"2015-07-21","pret":-0.00197,"close":75.67}
{"ticker":"PZZA","date":"2015-07-22","pret":-0.00764,"close":76.22}
{"ticker":"PZZA","date":"2015-07-23","pret":0.013,"close":75.04}
{"ticker":"PZZA","date":"2015-07-24","pret":-0.01884,"close":74.32}
{"ticker":"PZZA","date":"2015-07-27","pret":-0.01285,"close":73.91}
{"ticker":"PZZA","date":"2015-07-28","pret":-0.00135,"close":74.69}
{"ticker":"PZZA","date":"2015-07-29","pret":0.0086,"close":75.29}
{"ticker":"PZZA","date":"2015-07-30","pret":0.002,"close":75.79}
{"ticker":"PZZA","date":"2015-07-31","pret":0.01969,"close":75.56}
{"ticker":"PZZA","date":"2015-08-03","pret":-0.01357,"close":76.31}
{"ticker":"PZZA","date":"2015-08-04","pret":0.00859,"close":75.61}
{"ticker":"PZZA","date":"2015-08-05","pret":-0.06578,"close":71.45}
{"ticker":"PZZA","date":"2015-08-06","pret":0.00978,"close":72.51}
{"ticker":"PZZA","date":"2015-08-07","pret":0.00403,"close":71.95}
{"ticker":"PZZA","date":"2015-08-10","pret":-0.00347,"close":71.32}
{"ticker":"PZZA","date":"2015-08-11","pret":-0.01923,"close":71.24}
{"ticker":"PZZA","date":"2015-08-12","pret":0.00297,"close":71.14}
{"ticker":"PZZA","date":"2015-08-13","pret":0.00451,"close":72.14}
{"ticker":"PZZA","date":"2015-08-14","pret":0.00994,"close":72.48}
{"ticker":"PZZA","date":"2015-08-17","pret":0.00542,"close":73.09}
{"ticker":"PZZA","date":"2015-08-18","pret":0.01403,"close":72.53}
{"ticker":"PZZA","date":"2015-08-19","pret":-0.01016,"close":71.64}
{"ticker":"PZZA","date":"2015-08-20","pret":-0.01909,"close":70.1}
{"ticker":"PZZA","date":"2015-08-21","pret":-0.02766,"close":69.04}
{"ticker":"PZZA","date":"2015-08-24","pret":-0.05636,"close":66.82}
{"ticker":"PZZA","date":"2015-08-25","pret":0.0491,"close":67.56}
{"ticker":"PZZA","date":"2015-08-26","pret":0.00436,"close":67.88}
{"ticker":"PZZA","date":"2015-08-27","pret":-0.01152,"close":68.4}
{"ticker":"PZZA","date":"2015-08-28","pret":0.0019,"close":68.28}
{"ticker":"PZZA","date":"2015-08-31","pret":-0.0022,"close":67.25}
{"ticker":"PZZA","date":"2015-09-01","pret":-0.03448,"close":67.03}
{"ticker":"PZZA","date":"2015-09-02","pret":0.02253,"close":68.3}
{"ticker":"PZZA","date":"2015-09-03","pret":0.01679,"close":67.73}
{"ticker":"PZZA","date":"2015-09-04","pret":-0.01857,"close":68.07}
{"ticker":"PZZA","date":"2015-09-08","pret":0.02527,"close":69.37}
{"ticker":"PZZA","date":"2015-09-09","pret":0.0184,"close":69.25}
{"ticker":"PZZA","date":"2015-09-10","pret":-0.01724,"close":68.42}
{"ticker":"PZZA","date":"2015-09-11","pret":-0.01078,"close":69.71}
{"ticker":"PZZA","date":"2015-09-14","pret":0.02673,"close":69.42}
{"ticker":"PZZA","date":"2015-09-15","pret":-0.00902,"close":69.11}
{"ticker":"PZZA","date":"2015-09-16","pret":-0.00896,"close":69.48}
{"ticker":"PZZA","date":"2015-09-17","pret":0.00594,"close":70.27}
{"ticker":"PZZA","date":"2015-09-18","pret":0.00187,"close":69}
{"ticker":"PZZA","date":"2015-09-21","pret":-0.0013,"close":69.11}
{"ticker":"PZZA","date":"2015-09-22","pret":-0.01029,"close":69.5}
{"ticker":"PZZA","date":"2015-09-23","pret":0.01303,"close":68.82}
{"ticker":"PZZA","date":"2015-09-24","pret":-0.01449,"close":69.1}
{"ticker":"PZZA","date":"2015-09-25","pret":0.01334,"close":69.43}
{"ticker":"PZZA","date":"2015-09-28","pret":-0.00592,"close":67.72}
{"ticker":"PZZA","date":"2015-09-29","pret":0.0039,"close":69.74}
{"ticker":"PZZA","date":"2015-09-30","pret":0.01362,"close":68.48}
{"ticker":"PZZA","date":"2015-10-01","pret":-0.02537,"close":67.12}
{"ticker":"PZZA","date":"2015-10-02","pret":-0.00733,"close":68.32}
{"ticker":"PZZA","date":"2015-10-05","pret":0.01315,"close":70.28}
{"ticker":"PZZA","date":"2015-10-06","pret":0.0177,"close":68.82}
{"ticker":"PZZA","date":"2015-10-07","pret":-0.02133,"close":69.44}
{"ticker":"PZZA","date":"2015-10-08","pret":-0.0038,"close":67.56}
{"ticker":"PZZA","date":"2015-10-09","pret":-0.00513,"close":68.3}
{"ticker":"PZZA","date":"2015-10-12","pret":0.00279,"close":69.81}
{"ticker":"PZZA","date":"2015-10-13","pret":0.02519,"close":70.35}
{"ticker":"PZZA","date":"2015-10-14","pret":0.00967,"close":67}
{"ticker":"PZZA","date":"2015-10-15","pret":-0.04651,"close":67.57}
{"ticker":"PZZA","date":"2015-10-16","pret":0.00532,"close":68.28}
{"ticker":"PZZA","date":"2015-10-19","pret":0.00779,"close":68.59}
{"ticker":"PZZA","date":"2015-10-20","pret":0.00248,"close":68.21}
{"ticker":"PZZA","date":"2015-10-21","pret":-0.0038,"close":66.93}
{"ticker":"PZZA","date":"2015-10-22","pret":-0.00957,"close":69.39}
{"ticker":"PZZA","date":"2015-10-23","pret":0.0369,"close":70.54}
{"ticker":"PZZA","date":"2015-10-26","pret":0.00299,"close":72.46}
{"ticker":"PZZA","date":"2015-10-27","pret":0.02513,"close":71.95}
{"ticker":"PZZA","date":"2015-10-28","pret":0.00401,"close":74.21}
{"ticker":"PZZA","date":"2015-10-29","pret":0.01521,"close":73.31}
{"ticker":"PZZA","date":"2015-10-30","pret":-0.01867,"close":70.17}
{"ticker":"PZZA","date":"2015-11-02","pret":-0.03053,"close":72.24}
{"ticker":"PZZA","date":"2015-11-03","pret":0.02525,"close":68.05}
{"ticker":"PZZA","date":"2015-11-04","pret":-0.14712,"close":59.83}
{"ticker":"PZZA","date":"2015-11-05","pret":-0.08872,"close":59.76}
{"ticker":"PZZA","date":"2015-11-06","pret":0.04484,"close":57.64}
{"ticker":"PZZA","date":"2015-11-09","pret":-0.00541,"close":57.38}
{"ticker":"PZZA","date":"2015-11-10","pret":-0.02385,"close":57.54}
{"ticker":"PZZA","date":"2015-11-11","pret":0.00329,"close":57.61}
{"ticker":"PZZA","date":"2015-11-12","pret":-0.00817,"close":56.86}
{"ticker":"PZZA","date":"2015-11-13","pret":-0.01477,"close":56.52}
{"ticker":"PZZA","date":"2015-11-16","pret":0.00124,"close":57.27}
{"ticker":"PZZA","date":"2015-11-17","pret":0.01753,"close":54.85}
{"ticker":"PZZA","date":"2015-11-18","pret":-0.03862,"close":55.04}
{"ticker":"PZZA","date":"2015-11-19","pret":0.03025,"close":56.65}
{"ticker":"PZZA","date":"2015-11-20","pret":-0.00193,"close":56.76}
{"ticker":"PZZA","date":"2015-11-23","pret":0.00333,"close":57.79}
{"ticker":"PZZA","date":"2015-11-24","pret":0.00732,"close":57.11}
{"ticker":"PZZA","date":"2015-11-25","pret":-0.00139,"close":58.03}
{"ticker":"PZZA","date":"2015-11-26"}
{"ticker":"PZZA","date":"2015-11-27","pret":0.01382,"close":58.11}
{"ticker":"PZZA","date":"2015-11-30","pret":-0.00585,"close":57.48}
{"ticker":"PZZA","date":"2015-12-01","pret":-0.00606,"close":57.15}
{"ticker":"PZZA","date":"2015-12-02","pret":-0.00627,"close":57.94}
{"ticker":"PZZA","date":"2015-12-03","pret":0.01578,"close":57.64}
{"ticker":"PZZA","date":"2015-12-04","pret":-0.00638,"close":58.23}
{"ticker":"PZZA","date":"2015-12-07","pret":0.01153,"close":58.38}
{"ticker":"PZZA","date":"2015-12-08","pret":-0.00429,"close":58.69}
{"ticker":"PZZA","date":"2015-12-09","pret":0.00463,"close":57.99}
{"ticker":"PZZA","date":"2015-12-10","pret":-0.00773,"close":57.74}
{"ticker":"PZZA","date":"2015-12-11","pret":-0.01686,"close":56.83}
{"ticker":"PZZA","date":"2015-12-14","pret":-0.0058,"close":57.85}
{"ticker":"PZZA","date":"2015-12-15","pret":0.02422,"close":57.82}
{"ticker":"PZZA","date":"2015-12-16","pret":0.00309,"close":57.55}
{"ticker":"PZZA","date":"2015-12-17"}
{"ticker":"PZZA","date":"2015-12-18","pret":-0.03973,"close":56.2}
{"ticker":"PZZA","date":"2015-12-21","pret":0.00906,"close":56.6}
{"ticker":"PZZA","date":"2015-12-22","pret":0.00283,"close":55.1}
{"ticker":"PZZA","date":"2015-12-23","pret":-0.03045,"close":55.04}
{"ticker":"PZZA","date":"2015-12-24","pret":-0.00511,"close":55.34}
{"ticker":"PZZA","date":"2015-12-28","pret":0.00474,"close":55.65}
{"ticker":"PZZA","date":"2015-12-29","pret":0.02,"close":56.53}
{"ticker":"PZZA","date":"2015-12-30","pret":0.01258,"close":56.47}
{"ticker":"PZZA","date":"2015-12-31","pret":-0.00707,"close":55.87}
{"ticker":"PZZA","date":"2016-01-04","pret":-0.02533,"close":54.91}
{"ticker":"PZZA","date":"2016-01-05","pret":0.00454,"close":54.68}
{"ticker":"Q","date":"2015-01-02","pret":-0.00859,"close":59.11}
{"ticker":"Q","date":"2015-01-05","pret":-0.01156,"close":58.41}
{"ticker":"Q","date":"2015-01-06","pret":0.0029,"close":57.07}
{"ticker":"Q","date":"2015-01-07","pret":-0.01391,"close":57.77}
{"ticker":"Q","date":"2015-01-08","pret":0.01067,"close":59.2}
{"ticker":"Q","date":"2015-01-09","pret":0.01511,"close":58.82}
{"ticker":"Q","date":"2015-01-12","pret":-0.00456,"close":59.06}
{"ticker":"Q","date":"2015-01-13","pret":0.00641,"close":59.49}
{"ticker":"Q","date":"2015-01-14","pret":-0.00675,"close":59.1}
{"ticker":"Q","date":"2015-01-15","pret":0.00338,"close":59.04}
{"ticker":"Q","date":"2015-01-16","pret":-0.0112,"close":59.58}
{"ticker":"Q","date":"2015-01-20","pret":0.02395,"close":59.95}
{"ticker":"Q","date":"2015-01-21","pret":-0.00234,"close":59.78}
{"ticker":"Q","date":"2015-01-22","pret":0.00367,"close":60.54}
{"ticker":"Q","date":"2015-01-23","pret":0.00746,"close":60.97}
{"ticker":"Q","date":"2015-01-26","pret":0.00429,"close":61.96}
{"ticker":"Q","date":"2015-01-27","pret":0.00917,"close":61.9}
{"ticker":"Q","date":"2015-01-28","pret":0.01456,"close":61.66}
{"ticker":"Q","date":"2015-01-29","pret":-0.00968,"close":61.76}
{"ticker":"Q","date":"2015-01-30","pret":-0.00081,"close":60.5}
{"ticker":"Q","date":"2015-02-02","pret":-0.02116,"close":60.56}
{"ticker":"Q","date":"2015-02-03","pret":0.00496,"close":60.27}
{"ticker":"Q","date":"2015-02-04","pret":-0.01078,"close":60.75}
{"ticker":"Q","date":"2015-02-05","pret":0.01473,"close":61.21}
{"ticker":"Q","date":"2015-02-06","pret":0.00606,"close":60.46}
{"ticker":"Q","date":"2015-02-09","pret":-0.01415,"close":59.24}
{"ticker":"Q","date":"2015-02-10","pret":-0.0125,"close":60.11}
{"ticker":"Q","date":"2015-02-11","pret":0.01002,"close":60.68}
{"ticker":"Q","date":"2015-02-12","pret":0.05084,"close":63.25}
{"ticker":"Q","date":"2015-02-13","pret":0.01052,"close":63.31}
{"ticker":"Q","date":"2015-02-17","pret":-0.01115,"close":64.01}
{"ticker":"Q","date":"2015-02-18","pret":0.02017,"close":64.61}
{"ticker":"Q","date":"2015-02-19","pret":-0.00248,"close":64.52}
{"ticker":"Q","date":"2015-02-20","pret":-0.00311,"close":65.15}
{"ticker":"Q","date":"2015-02-23","pret":0.0133,"close":64.99}
{"ticker":"Q","date":"2015-02-24","pret":0.00154,"close":64.49}
{"ticker":"Q","date":"2015-02-25","pret":-0.00832,"close":65.03}
{"ticker":"Q","date":"2015-02-26","pret":0.0037,"close":64.95}
{"ticker":"Q","date":"2015-02-27","pret":0.00015,"close":64.98}
{"ticker":"Q","date":"2015-03-02","pret":0.004,"close":65.54}
{"ticker":"Q","date":"2015-03-03","pret":0.00597,"close":65.54}
{"ticker":"Q","date":"2015-03-04","pret":-0.0026,"close":64.93}
{"ticker":"Q","date":"2015-03-05","pret":-0.00352,"close":65.7}
{"ticker":"Q","date":"2015-03-06","pret":0.00673,"close":65.3}
{"ticker":"Q","date":"2015-03-09","pret":-0.00229,"close":65.34}
{"ticker":"Q","date":"2015-03-10","pret":-0.0069,"close":64.44}
{"ticker":"Q","date":"2015-03-11","pret":-0.00339,"close":64.98}
{"ticker":"Q","date":"2015-03-12","pret":0.00462,"close":65.34}
{"ticker":"Q","date":"2015-03-13","pret":0.00445,"close":66.05}
{"ticker":"Q","date":"2015-03-16","pret":0.01413,"close":66.57}
{"ticker":"Q","date":"2015-03-17","pret":0.0006,"close":66.8}
{"ticker":"Q","date":"2015-03-18","pret":0.00706,"close":66.75}
{"ticker":"Q","date":"2015-03-19","pret":-0.0021,"close":66.87}
{"ticker":"Q","date":"2015-03-20","pret":0.01163,"close":67.25}
{"ticker":"Q","date":"2015-03-23","pret":-0.00238,"close":67.97}
{"ticker":"Q","date":"2015-03-24","pret":0.01035,"close":67.45}
{"ticker":"Q","date":"2015-03-25","pret":-0.00442,"close":66.31}
{"ticker":"Q","date":"2015-03-26","pret":-0.0441,"close":66.29}
{"ticker":"Q","date":"2015-03-27","pret":0.02335,"close":67.26}
{"ticker":"Q","date":"2015-03-30","pret":0.02473,"close":68}
{"ticker":"Q","date":"2015-03-31","pret":0.01374,"close":66.97}
{"ticker":"Q","date":"2015-04-01","pret":-0.03606,"close":67.87}
{"ticker":"Q","date":"2015-04-02","pret":0.02114,"close":66.39}
{"ticker":"Q","date":"2015-04-06","pret":-0.02854,"close":66.46}
{"ticker":"Q","date":"2015-04-07","pret":0.00725,"close":66.2}
{"ticker":"Q","date":"2015-04-08","pret":-0.00468,"close":67.17}
{"ticker":"Q","date":"2015-04-09","pret":0.01426,"close":67.41}
{"ticker":"Q","date":"2015-04-10","pret":0.00505,"close":67.63}
{"ticker":"Q","date":"2015-04-13","pret":0.00222,"close":67.87}
{"ticker":"Q","date":"2015-04-14","pret":0.00472,"close":67.21}
{"ticker":"Q","date":"2015-04-15","pret":-0.00591,"close":67.16}
{"ticker":"Q","date":"2015-04-16","pret":-0.0052,"close":67.48}
{"ticker":"Q","date":"2015-04-17","pret":-0.00298,"close":66.69}
{"ticker":"Q","date":"2015-04-20","pret":0.00224,"close":66.49}
{"ticker":"Q","date":"2015-04-21","pret":-0.00523,"close":66.7}
{"ticker":"Q","date":"2015-04-22","pret":-0.0003,"close":66.45}
{"ticker":"Q","date":"2015-04-23","pret":0.0009,"close":67.69}
{"ticker":"Q","date":"2015-04-24","pret":0.02528,"close":69.09}
{"ticker":"Q","date":"2015-04-27","pret":0.00858,"close":68.9}
{"ticker":"Q","date":"2015-04-28","pret":-0.00043,"close":69.31}
{"ticker":"Q","date":"2015-04-29","pret":-0.06815,"close":68.47}
{"ticker":"Q","date":"2015-04-30","pret":0.0543,"close":65.88}
{"ticker":"Q","date":"2015-05-01","pret":-0.03238,"close":67.3}
{"ticker":"Q","date":"2015-05-04","pret":0.02012,"close":66.23}
{"ticker":"Q","date":"2015-05-05","pret":-0.01618,"close":64.59}
{"ticker":"Q","date":"2015-05-06","pret":-0.01722,"close":64.9}
{"ticker":"Q","date":"2015-05-07","pret":0.00184,"close":64.86}
{"ticker":"Q","date":"2015-05-08","pret":0.0049,"close":64.85}
{"ticker":"Q","date":"2015-05-11","pret":-0.01244,"close":64.36}
{"ticker":"Q","date":"2015-05-12","pret":-0.01072,"close":64.47}
{"ticker":"Q","date":"2015-05-13","pret":0.01412,"close":65.48}
{"ticker":"Q","date":"2015-05-14","pret":0.01194,"close":65.67}
{"ticker":"Q","date":"2015-05-15","pret":0.00592,"close":67.14}
{"ticker":"Q","date":"2015-05-18","pret":0.02111,"close":67.53}
{"ticker":"Q","date":"2015-05-19","pret":0.00591,"close":68.37}
{"ticker":"Q","date":"2015-05-20","pret":0.012,"close":68.81}
{"ticker":"Q","date":"2015-05-21","pret":0.00291,"close":68.71}
{"ticker":"Q","date":"2015-05-22","pret":-0.00568,"close":69.7}
{"ticker":"Q","date":"2015-05-26","pret":0.02393,"close":69.27}
{"ticker":"Q","date":"2015-05-27","pret":-0.00801,"close":70.52}
{"ticker":"Q","date":"2015-05-28","pret":0.00787,"close":70.59}
{"ticker":"Q","date":"2015-05-29","pret":0.00653,"close":69.71}
{"ticker":"Q","date":"2015-06-01","pret":-0.01325,"close":70.04}
{"ticker":"Q","date":"2015-06-02","pret":0.00344,"close":69.68}
{"ticker":"Q","date":"2015-06-03","pret":0.00271,"close":69.64}
{"ticker":"Q","date":"2015-06-04","pret":-0.01133,"close":69.67}
{"ticker":"Q","date":"2015-06-05","pret":0.00417,"close":69.71}
{"ticker":"Q","date":"2015-06-08","pret":0.00344,"close":69.45}
{"ticker":"Q","date":"2015-06-09","pret":-0.00848,"close":69.43}
{"ticker":"Q","date":"2015-06-10","pret":0.00374,"close":69.42}
{"ticker":"Q","date":"2015-06-11","pret":0.0023,"close":69.86}
{"ticker":"Q","date":"2015-06-12","pret":-0.00345,"close":70.03}
{"ticker":"Q","date":"2015-06-15","pret":0.00431,"close":69.69}
{"ticker":"Q","date":"2015-06-16","pret":-0.00043,"close":70.58}
{"ticker":"Q","date":"2015-06-17","pret":0.01692,"close":70.78}
{"ticker":"Q","date":"2015-06-18","pret":-0.00296,"close":71.11}
{"ticker":"Q","date":"2015-06-19","pret":0.00957,"close":71.85}
{"ticker":"Q","date":"2015-06-22","pret":0.01059,"close":72.72}
{"ticker":"Q","date":"2015-06-23","pret":0.00649,"close":73.51}
{"ticker":"Q","date":"2015-06-24","pret":0.00877,"close":72.9}
{"ticker":"Q","date":"2015-06-25","pret":0.00232,"close":73.49}
{"ticker":"Q","date":"2015-06-26","pret":0.00014,"close":73.25}
{"ticker":"Q","date":"2015-06-29","pret":-0.00806,"close":72.08}
{"ticker":"Q","date":"2015-06-30","pret":-0.0062,"close":72.61}
{"ticker":"Q","date":"2015-07-01","pret":0.00468,"close":72.97}
{"ticker":"Q","date":"2015-07-02","pret":-0.00953,"close":72.8}
{"ticker":"Q","date":"2015-07-06","pret":0.00581,"close":72.62}
{"ticker":"Q","date":"2015-07-07","pret":0.00578,"close":72.86}
{"ticker":"Q","date":"2015-07-08","pret":-0.0055,"close":71.67}
{"ticker":"Q","date":"2015-07-09","pret":0.00124,"close":72.16}
{"ticker":"Q","date":"2015-07-10","pret":0.02745,"close":74.17}
{"ticker":"Q","date":"2015-07-13","pret":0.00455,"close":75.24}
{"ticker":"Q","date":"2015-07-14","pret":0.00665,"close":76.07}
{"ticker":"Q","date":"2015-07-15","pret":0.01094,"close":75.93}
{"ticker":"Q","date":"2015-07-16","pret":0.0021,"close":76.72}
{"ticker":"Q","date":"2015-07-17","pret":0.00405,"close":76.86}
{"ticker":"Q","date":"2015-07-20","pret":0.00598,"close":76.41}
{"ticker":"Q","date":"2015-07-21","pret":-0.01488,"close":75.29}
{"ticker":"Q","date":"2015-07-22","pret":-0.0062,"close":76.23}
{"ticker":"Q","date":"2015-07-23","pret":0.01092,"close":75.64}
{"ticker":"Q","date":"2015-07-24","pret":-0.01145,"close":74.94}
{"ticker":"Q","date":"2015-07-27","pret":-0.01238,"close":74.58}
{"ticker":"Q","date":"2015-07-28","pret":0.00161,"close":76.75}
{"ticker":"Q","date":"2015-07-29","pret":0.04576,"close":79.1}
{"ticker":"Q","date":"2015-07-30","pret":0.01093,"close":78.75}
{"ticker":"Q","date":"2015-07-31","pret":-0.02742,"close":76.72}
{"ticker":"Q","date":"2015-08-03","pret":-0.00325,"close":77.11}
{"ticker":"Q","date":"2015-08-04","pret":0.00714,"close":77.49}
{"ticker":"Q","date":"2015-08-05","pret":0.00748,"close":77.32}
{"ticker":"Q","date":"2015-08-06","pret":-0.00528,"close":76}
{"ticker":"Q","date":"2015-08-07","pret":-0.01969,"close":75.29}
{"ticker":"Q","date":"2015-08-10","pret":0.00394,"close":76.14}
{"ticker":"Q","date":"2015-08-11","pret":-0.00539,"close":75.38}
{"ticker":"Q","date":"2015-08-12","pret":-0.00954,"close":75.04}
{"ticker":"Q","date":"2015-08-13","pret":0.00067,"close":75}
{"ticker":"Q","date":"2015-08-14","pret":-0.0028,"close":75.08}
{"ticker":"Q","date":"2015-08-17","pret":-0.00254,"close":76.17}
{"ticker":"Q","date":"2015-08-18","pret":0.01869,"close":76.03}
{"ticker":"Q","date":"2015-08-19","pret":-0.00487,"close":75.69}
{"ticker":"Q","date":"2015-08-20","pret":-0.00728,"close":74.04}
{"ticker":"Q","date":"2015-08-21","pret":-0.02585,"close":72.94}
{"ticker":"Q","date":"2015-08-24","pret":-0.05322,"close":70.24}
{"ticker":"Q","date":"2015-08-25","pret":0.03157,"close":71.01}
{"ticker":"Q","date":"2015-08-26","pret":0.00943,"close":73.32}
{"ticker":"Q","date":"2015-08-27","pret":0.0186,"close":74.2}
{"ticker":"Q","date":"2015-08-28","pret":0.00931,"close":75.24}
{"ticker":"Q","date":"2015-08-31","pret":0.00642,"close":74.51}
{"ticker":"Q","date":"2015-09-01","pret":-0.02431,"close":71.9}
{"ticker":"Q","date":"2015-09-02","pret":-0.01003,"close":73.84}
{"ticker":"Q","date":"2015-09-03","pret":0.01806,"close":74.34}
{"ticker":"Q","date":"2015-09-04","pret":-0.00667,"close":72.78}
{"ticker":"Q","date":"2015-09-08","pret":0.01073,"close":74.35}
{"ticker":"Q","date":"2015-09-09","pret":0.007,"close":73.99}
{"ticker":"Q","date":"2015-09-10","pret":-0.0097,"close":74.42}
{"ticker":"Q","date":"2015-09-11","pret":0.00405,"close":75.89}
{"ticker":"Q","date":"2015-09-14","pret":0.02174,"close":75.61}
{"ticker":"Q","date":"2015-09-15","pret":0.00277,"close":76.94}
{"ticker":"Q","date":"2015-09-16","pret":0.01229,"close":77.44}
{"ticker":"Q","date":"2015-09-17","pret":0.00648,"close":78.44}
{"ticker":"Q","date":"2015-09-18","pret":0.004,"close":77.57}
{"ticker":"Q","date":"2015-09-21","pret":0.00782,"close":76.65}
{"ticker":"Q","date":"2015-09-22","pret":-0.0352,"close":75.57}
{"ticker":"Q","date":"2015-09-23","pret":0.0033,"close":76.01}
{"ticker":"Q","date":"2015-09-24","pret":-0.009,"close":75.2}
{"ticker":"Q","date":"2015-09-25","pret":0.00729,"close":73.36}
{"ticker":"Q","date":"2015-09-28","pret":-0.03465,"close":69.06}
{"ticker":"Q","date":"2015-09-29","pret":-0.06216,"close":68.86}
{"ticker":"Q","date":"2015-09-30","pret":0.01472,"close":69.57}
{"ticker":"Q","date":"2015-10-01","pret":-0.00892,"close":69.61}
{"ticker":"Q","date":"2015-10-02","pret":-0.00755,"close":71.33}
{"ticker":"Q","date":"2015-10-05","pret":0.04082,"close":70.67}
{"ticker":"Q","date":"2015-10-06","pret":-0.01749,"close":66.37}
{"ticker":"Q","date":"2015-10-07","pret":-0.05274,"close":67.77}
{"ticker":"Q","date":"2015-10-08","pret":0.01252,"close":67.98}
{"ticker":"Q","date":"2015-10-09","pret":0.00458,"close":69.83}
{"ticker":"Q","date":"2015-10-12","pret":0.02921,"close":70.09}
{"ticker":"Q","date":"2015-10-13","pret":0.002,"close":69.88}
{"ticker":"Q","date":"2015-10-14","pret":-0.00516,"close":69.23}
{"ticker":"Q","date":"2015-10-15","pret":-0.00938,"close":70.63}
{"ticker":"Q","date":"2015-10-16","pret":0.03085,"close":71.57}
{"ticker":"Q","date":"2015-10-19","pret":0.00729,"close":71.75}
{"ticker":"Q","date":"2015-10-20","pret":0.00251,"close":70.18}
{"ticker":"Q","date":"2015-10-21","pret":-0.0231,"close":68.79}
{"ticker":"Q","date":"2015-10-22","pret":-0.01551,"close":67.69}
{"ticker":"Q","date":"2015-10-23","pret":-0.00945,"close":68.27}
{"ticker":"Q","date":"2015-10-26","pret":-0.00337,"close":69.14}
{"ticker":"Q","date":"2015-10-27","pret":0.01383,"close":68.76}
{"ticker":"Q","date":"2015-10-28","pret":-0.01032,"close":66.99}
{"ticker":"Q","date":"2015-10-29","pret":-0.02156,"close":64.47}
{"ticker":"Q","date":"2015-10-30","pret":-0.03633,"close":63.65}
{"ticker":"Q","date":"2015-11-02","pret":-0.00933,"close":66.05}
{"ticker":"Q","date":"2015-11-03","pret":0.0253,"close":65.27}
{"ticker":"Q","date":"2015-11-04","pret":-0.0055,"close":65.82}
{"ticker":"Q","date":"2015-11-05","pret":0.01006,"close":65.89}
{"ticker":"Q","date":"2015-11-06","pret":-0.00137,"close":66.09}
{"ticker":"Q","date":"2015-11-09","pret":0.00288,"close":67.06}
{"ticker":"Q","date":"2015-11-10","pret":0.00979,"close":67.26}
{"ticker":"Q","date":"2015-11-11","pret":0.0091,"close":66.58}
{"ticker":"Q","date":"2015-11-12","pret":-0.01361,"close":66.8}
{"ticker":"Q","date":"2015-11-13","pret":0.00735,"close":66.71}
{"ticker":"Q","date":"2015-11-16","pret":-0.0048,"close":67.19}
{"ticker":"Q","date":"2015-11-17","pret":0.01046,"close":68.58}
{"ticker":"Q","date":"2015-11-18","pret":0.01871,"close":69.73}
{"ticker":"Q","date":"2015-11-19","pret":0.01449,"close":69.07}
{"ticker":"Q","date":"2015-11-20","pret":-0.00432,"close":68.73}
{"ticker":"Q","date":"2015-11-23","pret":-0.00667,"close":69.24}
{"ticker":"Q","date":"2015-11-24","pret":-0.00044,"close":69.16}
{"ticker":"Q","date":"2015-11-25","pret":0.00638,"close":68.51}
{"ticker":"Q","date":"2015-11-26"}
{"ticker":"Q","date":"2015-11-27","pret":-0.00536,"close":69.26}
{"ticker":"Q","date":"2015-11-30","pret":0.01012,"close":67.99}
{"ticker":"Q","date":"2015-12-01","pret":-0.01698,"close":68.94}
{"ticker":"Q","date":"2015-12-02","pret":0.00307,"close":66.75}
{"ticker":"Q","date":"2015-12-03","pret":-0.01989,"close":65.78}
{"ticker":"Q","date":"2015-12-04","pret":-0.01938,"close":68.02}
{"ticker":"Q","date":"2015-12-07","pret":0.02739,"close":67.41}
{"ticker":"Q","date":"2015-12-08","pret":-0.01622,"close":67.53}
{"ticker":"Q","date":"2015-12-09","pret":0.01045,"close":66.69}
{"ticker":"Q","date":"2015-12-10","pret":-0.01526,"close":67.92}
{"ticker":"Q","date":"2015-12-11","pret":0.01333,"close":67.35}
{"ticker":"Q","date":"2015-12-14","pret":-0.00104,"close":68.14}
{"ticker":"Q","date":"2015-12-15","pret":0.0199,"close":68.93}
{"ticker":"Q","date":"2015-12-16","pret":0.0106,"close":68.73}
{"ticker":"Q","date":"2015-12-17"}
{"ticker":"Q","date":"2015-12-18","pret":0.00072,"close":69.52}
{"ticker":"Q","date":"2015-12-21","pret":0.00905,"close":69.74}
{"ticker":"Q","date":"2015-12-22","pret":0.00556,"close":69.29}
{"ticker":"Q","date":"2015-12-23","pret":-0.0103,"close":70.04}
{"ticker":"Q","date":"2015-12-24","pret":0.00545,"close":69.63}
{"ticker":"Q","date":"2015-12-28","pret":-0.00545,"close":69.58}
{"ticker":"Q","date":"2015-12-29","pret":0.00859,"close":70.46}
{"ticker":"Q","date":"2015-12-30","pret":0.00071,"close":69.59}
{"ticker":"Q","date":"2015-12-31","pret":-0.00829,"close":68.66}
{"ticker":"Q","date":"2016-01-04","pret":-0.02604,"close":67.04}
{"ticker":"Q","date":"2016-01-05","pret":-0.0129,"close":67.11}
{"ticker":"QADA","date":"2015-01-02","pret":-0.00088,"close":22.95}
{"ticker":"QADA","date":"2015-01-05","pret":0.00353,"close":22.52}
{"ticker":"QADA","date":"2015-01-06","pret":-0.0053,"close":20.01}
{"ticker":"QADA","date":"2015-01-07","pret":-0.11773,"close":20.2}
{"ticker":"QADA","date":"2015-01-08","pret":-0.001,"close":20.13}
{"ticker":"QADA","date":"2015-01-09","pret":0.00199,"close":20.35}
{"ticker":"QADA","date":"2015-01-12","pret":0.02164,"close":21.18}
{"ticker":"QADA","date":"2015-01-13","pret":0.03538,"close":20.27}
{"ticker":"QADA","date":"2015-01-14","pret":-0.06251,"close":21.52}
{"ticker":"QADA","date":"2015-01-15","pret":0.0445,"close":21.09}
{"ticker":"QADA","date":"2015-01-16","pret":-0.03207,"close":19.3}
{"ticker":"QADA","date":"2015-01-20","pret":-0.0245,"close":18.11}
{"ticker":"QADA","date":"2015-01-21","pret":-0.07512,"close":17.32}
{"ticker":"QADA","date":"2015-01-22","pret":-0.04977,"close":18.84}
{"ticker":"QADA","date":"2015-01-23","pret":0.08567,"close":19.39}
{"ticker":"QADA","date":"2015-01-26","pret":0.04326,"close":19.42}
{"ticker":"QADA","date":"2015-01-27","pret":-0.02398,"close":19.31}
{"ticker":"QADA","date":"2015-01-28","pret":0.00874,"close":19.68}
{"ticker":"QADA","date":"2015-01-29","pret":-0.00359,"close":19.79}
{"ticker":"QADA","date":"2015-01-30","pret":0.01377,"close":19.34}
{"ticker":"QADA","date":"2015-02-02","pret":-0.01892,"close":19.59}
{"ticker":"QADA","date":"2015-02-03","pret":0.02297,"close":19.5}
{"ticker":"QADA","date":"2015-02-04","pret":-0.01782,"close":19.6}
{"ticker":"QADA","date":"2015-02-05","pret":0.01377,"close":20}
{"ticker":"QADA","date":"2015-02-06","pret":0.00958,"close":20.27}
{"ticker":"QADA","date":"2015-02-09","pret":0.00849,"close":20.02}
{"ticker":"QADA","date":"2015-02-10","pret":-0.00199,"close":20.13}
{"ticker":"QADA","date":"2015-02-11","pret":0.00547,"close":20.11}
{"ticker":"QADA","date":"2015-02-12","pret":-0.00149,"close":20.22}
{"ticker":"QADA","date":"2015-02-13","pret":0.00545,"close":20.36}
{"ticker":"QADA","date":"2015-02-17","pret":0.00345,"close":20.41}
{"ticker":"QADA","date":"2015-02-18","pret":0.00246,"close":20.55}
{"ticker":"QADA","date":"2015-02-19","pret":0.00147,"close":20.56}
{"ticker":"QADA","date":"2015-02-20","pret":0.01218,"close":20.32}
{"ticker":"QADA","date":"2015-02-23","pret":0.00724,"close":20.91}
{"ticker":"QADA","date":"2015-02-24","pret":0.0024,"close":21.32}
{"ticker":"QADA","date":"2015-02-25","pret":0.02463,"close":22.18}
{"ticker":"QADA","date":"2015-02-26","pret":0.03585,"close":21.91}
{"ticker":"QADA","date":"2015-02-27","pret":-0.00861,"close":21.5}
{"ticker":"QADA","date":"2015-03-02","pret":-0.01376,"close":21.65}
{"ticker":"QADA","date":"2015-03-03","pret":-0.00046,"close":21.42}
{"ticker":"QADA","date":"2015-03-04","pret":-0.01724,"close":21.25}
{"ticker":"QADA","date":"2015-03-05","pret":-0.00188,"close":21.67}
{"ticker":"QADA","date":"2015-03-06","pret":0.01217,"close":21.63}
{"ticker":"QADA","date":"2015-03-09","pret":0.00464,"close":21.71}
{"ticker":"QADA","date":"2015-03-10","pret":-0.00884,"close":21.38}
{"ticker":"QADA","date":"2015-03-11","pret":-0.00281,"close":21.31}
{"ticker":"QADA","date":"2015-03-12","pret":0.01025,"close":21.49}
{"ticker":"QADA","date":"2015-03-13","pret":0.05983,"close":24.87}
{"ticker":"QADA","date":"2015-03-16","pret":0.10243,"close":24.58}
{"ticker":"QADA","date":"2015-03-17","pret":-0.03245,"close":25.28}
{"ticker":"QADA","date":"2015-03-18","pret":0.02889,"close":25.03}
{"ticker":"QADA","date":"2015-03-19","pret":-0.01354,"close":24.99}
{"ticker":"QADA","date":"2015-03-20","pret":0.00878,"close":24.9}
{"ticker":"QADA","date":"2015-03-23","pret":-0.0128,"close":24.83}
{"ticker":"QADA","date":"2015-03-24","pret":-0.00606,"close":24.64}
{"ticker":"QADA","date":"2015-03-25","pret":-0.00446,"close":23.85}
{"ticker":"QADA","date":"2015-03-26","pret":-0.03772,"close":23.92}
{"ticker":"QADA","date":"2015-03-27","pret":0.00632,"close":23.91}
{"ticker":"QADA","date":"2015-03-30","pret":0.00544,"close":23.58}
{"ticker":"QADA","date":"2015-03-31","pret":-0.0228,"close":24.2}
{"ticker":"QADA","date":"2015-04-01","pret":0.02572,"close":24.26}
{"ticker":"QADA","date":"2015-04-02","pret":0.00664,"close":24.64}
{"ticker":"QADA","date":"2015-04-06","pret":0.0111,"close":25.05}
{"ticker":"QADA","date":"2015-04-07","pret":0.02225,"close":25.16}
{"ticker":"QADA","date":"2015-04-08","pret":0.0032,"close":25.66}
{"ticker":"QADA","date":"2015-04-09","pret":0.01974,"close":25.58}
{"ticker":"QADA","date":"2015-04-10","pret":0.0074,"close":25.87}
{"ticker":"QADA","date":"2015-04-13","pret":-0.01407,"close":25.28}
{"ticker":"QADA","date":"2015-04-14","pret":-0.00079,"close":25.26}
{"ticker":"QADA","date":"2015-04-15","pret":-0.00276,"close":25.55}
{"ticker":"QADA","date":"2015-04-16","pret":0.00355,"close":25.45}
{"ticker":"QADA","date":"2015-04-17","pret":-0.00671,"close":25.36}
{"ticker":"QADA","date":"2015-04-20","pret":0.01064,"close":25.54}
{"ticker":"QADA","date":"2015-04-21","pret":0.01285,"close":25.59}
{"ticker":"QADA","date":"2015-04-22","pret":-0.01324,"close":25.61}
{"ticker":"QADA","date":"2015-04-23","pret":0.00664,"close":25.76}
{"ticker":"QADA","date":"2015-04-24","pret":0.00699,"close":25.68}
{"ticker":"QADA","date":"2015-04-27","pret":-0.0031,"close":25.14}
{"ticker":"QADA","date":"2015-04-28","pret":-0.02954,"close":25.06}
{"ticker":"QADA","date":"2015-04-29","pret":-0.00682,"close":25.07}
{"ticker":"QADA","date":"2015-04-30","pret":0.00482,"close":24.38}
{"ticker":"QADA","date":"2015-05-01","pret":-0.02104,"close":24.51}
{"ticker":"QADA","date":"2015-05-04","pret":0.00164,"close":24.2}
{"ticker":"QADA","date":"2015-05-05","pret":-0.01522,"close":24.94}
{"ticker":"QADA","date":"2015-05-06","pret":0.03743,"close":25.11}
{"ticker":"QADA","date":"2015-05-07","pret":0.01742,"close":25.36}
{"ticker":"QADA","date":"2015-05-08","pret":0.00509,"close":24.94}
{"ticker":"QADA","date":"2015-05-11","pret":-0.03214,"close":24.91}
{"ticker":"QADA","date":"2015-05-12","pret":-0.00283,"close":24.56}
{"ticker":"QADA","date":"2015-05-13","pret":-0.0004,"close":25.31}
{"ticker":"QADA","date":"2015-05-14","pret":0.03576,"close":25.41}
{"ticker":"QADA","date":"2015-05-15","pret":-0.01415,"close":25.35}
{"ticker":"QADA","date":"2015-05-18","pret":-0.00278,"close":25.28}
{"ticker":"QADA","date":"2015-05-19","pret":0.00079,"close":25.66}
{"ticker":"QADA","date":"2015-05-20","pret":0.01535,"close":26.57}
{"ticker":"QADA","date":"2015-05-21","pret":0.03417,"close":26.28}
{"ticker":"QADA","date":"2015-05-22","pret":-0.03066,"close":25.04}
{"ticker":"QADA","date":"2015-05-26","pret":-0.03284,"close":24.35}
{"ticker":"QADA","date":"2015-05-27","pret":-0.02361,"close":24.83}
{"ticker":"QADA","date":"2015-05-28","pret":0.02038,"close":25.31}
{"ticker":"QADA","date":"2015-05-29","pret":-0.06201,"close":23.9}
{"ticker":"QADA","date":"2015-06-01","pret":0.03585,"close":24.17}
{"ticker":"QADA","date":"2015-06-02","pret":0,"close":24.7}
{"ticker":"QADA","date":"2015-06-03","pret":0.02091,"close":25.58}
{"ticker":"QADA","date":"2015-06-04","pret":0.0339,"close":25.16}
{"ticker":"QADA","date":"2015-06-05","pret":-0.00946,"close":25.74}
{"ticker":"QADA","date":"2015-06-08","pret":0.01259,"close":25.65}
{"ticker":"QADA","date":"2015-06-09","pret":0.0074,"close":26.11}
{"ticker":"QADA","date":"2015-06-10","pret":0.01234,"close":26.64}
{"ticker":"QADA","date":"2015-06-11","pret":0.01748,"close":26.48}
{"ticker":"QADA","date":"2015-06-12","pret":-0.01022,"close":26.51}
{"ticker":"QADA","date":"2015-06-15","pret":-0.01071,"close":26.93}
{"ticker":"QADA","date":"2015-06-16","pret":0.02394,"close":27.02}
{"ticker":"QADA","date":"2015-06-17","pret":0.00897,"close":26.9}
{"ticker":"QADA","date":"2015-06-18","pret":0.00408,"close":27.37}
{"ticker":"QADA","date":"2015-06-19","pret":0.01216,"close":26.91}
{"ticker":"QADA","date":"2015-06-22","pret":-0.01922,"close":27.02}
{"ticker":"QADA","date":"2015-06-23","pret":0.00521,"close":27.08}
{"ticker":"QADA","date":"2015-06-24","pret":-0.00037,"close":26.15}
{"ticker":"QADA","date":"2015-06-25","pret":-0.02254,"close":27.06}
{"ticker":"QADA","date":"2015-06-26","pret":0.03215,"close":27.43}
{"ticker":"QADA","date":"2015-06-29","pret":0.00367,"close":26.5}
{"ticker":"QADA","date":"2015-06-30","pret":-0.01962,"close":26.43}
{"ticker":"QADA","date":"2015-07-01","pret":-0.01393,"close":26.42}
{"ticker":"QADA","date":"2015-07-02","pret":0.00378,"close":25.68}
{"ticker":"QADA","date":"2015-07-06","pret":-0.03224,"close":25.93}
{"ticker":"QADA","date":"2015-07-07","pret":0.00777,"close":25.25}
{"ticker":"QADA","date":"2015-07-08","pret":-0.0105,"close":26.2}
{"ticker":"QADA","date":"2015-07-09","pret":0.03911,"close":26.8}
{"ticker":"QADA","date":"2015-07-10","pret":0.01567,"close":27.66}
{"ticker":"QADA","date":"2015-07-13","pret":0.0227,"close":27.25}
{"ticker":"QADA","date":"2015-07-14","pret":-0.01128,"close":27.68}
{"ticker":"QADA","date":"2015-07-15","pret":0.0149,"close":27.78}
{"ticker":"QADA","date":"2015-07-16","pret":0.00969,"close":28.09}
{"ticker":"QADA","date":"2015-07-17","pret":0.00747,"close":27.94}
{"ticker":"QADA","date":"2015-07-20","pret":-0.01033,"close":27.69}
{"ticker":"QADA","date":"2015-07-21","pret":-0.00863,"close":27.56}
{"ticker":"QADA","date":"2015-07-22","pret":-0.0058,"close":27.5}
{"ticker":"QADA","date":"2015-07-23","pret":0.00036,"close":27.31}
{"ticker":"QADA","date":"2015-07-24","pret":-0.01059,"close":26.76}
{"ticker":"QADA","date":"2015-07-27","pret":-0.01965,"close":26.84}
{"ticker":"QADA","date":"2015-07-28","pret":0.00894,"close":26.8}
{"ticker":"QADA","date":"2015-07-29","pret":-0.00334,"close":26.35}
{"ticker":"QADA","date":"2015-07-30","pret":-0.02297,"close":26.72}
{"ticker":"QADA","date":"2015-07-31","pret":0.01587,"close":26.69}
{"ticker":"QADA","date":"2015-08-03","pret":0.00822,"close":26.44}
{"ticker":"QADA","date":"2015-08-04","pret":-0.01235,"close":26.58}
{"ticker":"QADA","date":"2015-08-05","pret":0.009,"close":26.43}
{"ticker":"QADA","date":"2015-08-06","pret":-0.01277,"close":25.73}
{"ticker":"QADA","date":"2015-08-07","pret":-0.0307,"close":25.64}
{"ticker":"QADA","date":"2015-08-10","pret":0.0066,"close":25.35}
{"ticker":"QADA","date":"2015-08-11","pret":-0.0239,"close":24.99}
{"ticker":"QADA","date":"2015-08-12","pret":-0.00916,"close":24.88}
{"ticker":"QADA","date":"2015-08-13","pret":-0.0016,"close":24.94}
{"ticker":"QADA","date":"2015-08-14","pret":0.002,"close":25.25}
{"ticker":"QADA","date":"2015-08-17","pret":0.01469,"close":25.18}
{"ticker":"QADA","date":"2015-08-18","pret":-0.00039,"close":25.14}
{"ticker":"QADA","date":"2015-08-19","pret":-0.0119,"close":24.94}
{"ticker":"QADA","date":"2015-08-20","pret":-0.01003,"close":24.4}
{"ticker":"QADA","date":"2015-08-21","pret":-0.03319,"close":24.51}
{"ticker":"QADA","date":"2015-08-24","pret":-0.00879,"close":24}
{"ticker":"QADA","date":"2015-08-25","pret":0.03835,"close":23.98}
{"ticker":"QADA","date":"2015-08-26","pret":-0.01057,"close":24.47}
{"ticker":"QADA","date":"2015-08-27","pret":0.01461,"close":25.44}
{"ticker":"QADA","date":"2015-08-28","pret":0.01836,"close":25.46}
{"ticker":"QADA","date":"2015-08-31","pret":0.00592,"close":25.17}
{"ticker":"QADA","date":"2015-09-01","pret":-0.02428,"close":25.15}
{"ticker":"QADA","date":"2015-09-02","pret":0.02152,"close":26.04}
{"ticker":"QADA","date":"2015-09-03","pret":0.02608,"close":25.25}
{"ticker":"QADA","date":"2015-09-04","pret":-0.04037,"close":24.93}
{"ticker":"QADA","date":"2015-09-08","pret":0.01351,"close":25.49}
{"ticker":"QADA","date":"2015-09-09","pret":0.01799,"close":25.34}
{"ticker":"QADA","date":"2015-09-10","pret":-0.02711,"close":25.25}
{"ticker":"QADA","date":"2015-09-11","pret":-0.00279,"close":25.3}
{"ticker":"QADA","date":"2015-09-14","pret":0.02094,"close":25.51}
{"ticker":"QADA","date":"2015-09-15","pret":-0.00392,"close":26.13}
{"ticker":"QADA","date":"2015-09-16","pret":0.02443,"close":26.14}
{"ticker":"QADA","date":"2015-09-17","pret":-0.00077,"close":26.49}
{"ticker":"QADA","date":"2015-09-18","pret":-0.00154,"close":25.83}
{"ticker":"QADA","date":"2015-09-21","pret":-0.00077,"close":25.86}
{"ticker":"QADA","date":"2015-09-22","pret":-0.01901,"close":25.54}
{"ticker":"QADA","date":"2015-09-23","pret":0.00274,"close":26.24}
{"ticker":"QADA","date":"2015-09-24","pret":0.03229,"close":26.54}
{"ticker":"QADA","date":"2015-09-25","pret":0.01203,"close":26.13}
{"ticker":"QADA","date":"2015-09-28","pret":-0.01127,"close":26.27}
{"ticker":"QADA","date":"2015-09-29","pret":-0.00417,"close":25.99}
{"ticker":"QADA","date":"2015-09-30","pret":-0.00686,"close":25.6}
{"ticker":"QADA","date":"2015-10-01","pret":-0.01502,"close":25.52}
{"ticker":"QADA","date":"2015-10-02","pret":-0.01722,"close":25.66}
{"ticker":"QADA","date":"2015-10-05","pret":0.01605,"close":26.14}
{"ticker":"QADA","date":"2015-10-06","pret":0.01197,"close":25.65}
{"ticker":"QADA","date":"2015-10-07","pret":-0.01664,"close":26.09}
{"ticker":"QADA","date":"2015-10-08","pret":0.01125,"close":26.15}
{"ticker":"QADA","date":"2015-10-09","pret":0.01569,"close":26.79}
{"ticker":"QADA","date":"2015-10-12","pret":0.0132,"close":27.31}
{"ticker":"QADA","date":"2015-10-13","pret":0.01783,"close":26.61}
{"ticker":"QADA","date":"2015-10-14","pret":-0.02272,"close":26.25}
{"ticker":"QADA","date":"2015-10-15","pret":-0.01365,"close":26.96}
{"ticker":"QADA","date":"2015-10-16","pret":0.03342,"close":26.58}
{"ticker":"QADA","date":"2015-10-19","pret":-0.02052,"close":27.1}
{"ticker":"QADA","date":"2015-10-20","pret":0.02089,"close":26.68}
{"ticker":"QADA","date":"2015-10-21","pret":-0.01901,"close":26.21}
{"ticker":"QADA","date":"2015-10-22","pret":-0.01211,"close":26.6}
{"ticker":"QADA","date":"2015-10-23","pret":0.01923,"close":26.75}
{"ticker":"QADA","date":"2015-10-26","pret":0.00261,"close":26.71}
{"ticker":"QADA","date":"2015-10-27","pret":-0.01049,"close":25.43}
{"ticker":"QADA","date":"2015-10-28","pret":-0.04112,"close":26.75}
{"ticker":"QADA","date":"2015-10-29","pret":0.04413,"close":25.65}
{"ticker":"QADA","date":"2015-10-30","pret":-0.03204,"close":25.54}
{"ticker":"QADA","date":"2015-11-02","pret":-0.01681,"close":25.76}
{"ticker":"QADA","date":"2015-11-03","pret":0.0102,"close":26.2}
{"ticker":"QADA","date":"2015-11-04","pret":0.02047,"close":26.66}
{"ticker":"QADA","date":"2015-11-05","pret":0.0223,"close":26.35}
{"ticker":"QADA","date":"2015-11-06","pret":-0.00675,"close":26.66}
{"ticker":"QADA","date":"2015-11-09","pret":-0.00226,"close":26.46}
{"ticker":"QADA","date":"2015-11-10","pret":-0.01138,"close":26.3}
{"ticker":"QADA","date":"2015-11-11","pret":0.00038,"close":26.08}
{"ticker":"QADA","date":"2015-11-12","pret":-0.02003,"close":25.96}
{"ticker":"QADA","date":"2015-11-13","pret":-0.00078,"close":25.54}
{"ticker":"QADA","date":"2015-11-16","pret":0.01123,"close":25.5}
{"ticker":"QADA","date":"2015-11-17","pret":-0.02298,"close":25.39}
{"ticker":"QADA","date":"2015-11-18","pret":0.00354,"close":25.69}
{"ticker":"QADA","date":"2015-11-19","pret":0.01093,"close":25.8}
{"ticker":"QADA","date":"2015-11-20","pret":0.00851,"close":26.06}
{"ticker":"QADA","date":"2015-11-23","pret":0.00116,"close":25.93}
{"ticker":"QADA","date":"2015-11-24","pret":-0.01238,"close":26}
{"ticker":"QADA","date":"2015-11-25","pret":-0.11676,"close":23.31}
{"ticker":"QADA","date":"2015-11-26"}
{"ticker":"QADA","date":"2015-11-27","pret":0.01692,"close":23.35}
{"ticker":"QADA","date":"2015-11-30","pret":0.00129,"close":23.21}
{"ticker":"QADA","date":"2015-12-01","pret":-0.00517,"close":23.42}
{"ticker":"QADA","date":"2015-12-02","pret":0.00646,"close":23.33}
{"ticker":"QADA","date":"2015-12-03","pret":0.003,"close":23.04}
{"ticker":"QADA","date":"2015-12-04","pret":-0.01292,"close":23.46}
{"ticker":"QADA","date":"2015-12-07","pret":0.00734,"close":23.09}
{"ticker":"QADA","date":"2015-12-08","pret":-0.01649,"close":23.25}
{"ticker":"QADA","date":"2015-12-09","pret":0.01088,"close":22.61}
{"ticker":"QADA","date":"2015-12-10","pret":-0.02675,"close":22.61}
{"ticker":"QADA","date":"2015-12-11","pret":-0.02066,"close":22.35}
{"ticker":"QADA","date":"2015-12-14","pret":0.00813,"close":22.23}
{"ticker":"QADA","date":"2015-12-15","pret":0.01696,"close":22.33}
{"ticker":"QADA","date":"2015-12-16","pret":-0.00889,"close":22.59}
{"ticker":"QADA","date":"2015-12-17"}
{"ticker":"QADA","date":"2015-12-18","pret":-0.01122,"close":21.67}
{"ticker":"QADA","date":"2015-12-21","pret":-0.01593,"close":21.01}
{"ticker":"QADA","date":"2015-12-22","pret":-0.03453,"close":21.2}
{"ticker":"QADA","date":"2015-12-23","pret":0.00757,"close":21.16}
{"ticker":"QADA","date":"2015-12-24","pret":-0.01042,"close":20.55}
{"ticker":"QADA","date":"2015-12-28","pret":-0.01584,"close":20.7}
{"ticker":"QADA","date":"2015-12-29","pret":0.00193,"close":20.72}
{"ticker":"QADA","date":"2015-12-30","pret":-0.00242,"close":20.47}
{"ticker":"QADA","date":"2015-12-31","pret":-0.02054,"close":20.52}
{"ticker":"QADA","date":"2016-01-04","pret":0.01617,"close":20.07}
{"ticker":"QADA","date":"2016-01-05","pret":-0.02361,"close":20.5}
{"ticker":"QCOM","date":"2015-01-02","pret":-0.00935,"close":74.28}
{"ticker":"QCOM","date":"2015-01-05","pret":-0.0108,"close":73.93}
{"ticker":"QCOM","date":"2015-01-06","pret":0.00203,"close":72.88}
{"ticker":"QCOM","date":"2015-01-07","pret":-0.00666,"close":73.73}
{"ticker":"QCOM","date":"2015-01-08","pret":0.0126,"close":74.5}
{"ticker":"QCOM","date":"2015-01-09","pret":0.00363,"close":74.42}
{"ticker":"QCOM","date":"2015-01-12","pret":-0.00578,"close":73.57}
{"ticker":"QCOM","date":"2015-01-13","pret":-0.00243,"close":72.97}
{"ticker":"QCOM","date":"2015-01-14","pret":-0.02049,"close":72.22}
{"ticker":"QCOM","date":"2015-01-15","pret":-0.00276,"close":71.38}
{"ticker":"QCOM","date":"2015-01-16","pret":-0.01971,"close":71.29}
{"ticker":"QCOM","date":"2015-01-20","pret":0.01262,"close":72.48}
{"ticker":"QCOM","date":"2015-01-21","pret":-0.0207,"close":71.59}
{"ticker":"QCOM","date":"2015-01-22","pret":0.02223,"close":71.9}
{"ticker":"QCOM","date":"2015-01-23","pret":0.00208,"close":72.18}
{"ticker":"QCOM","date":"2015-01-26","pret":0.00222,"close":72.61}
{"ticker":"QCOM","date":"2015-01-27","pret":-0.00375,"close":71.77}
{"ticker":"QCOM","date":"2015-01-28","pret":0.00831,"close":70.99}
{"ticker":"QCOM","date":"2015-01-29","pret":-0.10138,"close":63.69}
{"ticker":"QCOM","date":"2015-01-30","pret":-0.03843,"close":62.46}
{"ticker":"QCOM","date":"2015-02-02","pret":-0.00876,"close":65.53}
{"ticker":"QCOM","date":"2015-02-03","pret":0.05131,"close":66.96}
{"ticker":"QCOM","date":"2015-02-04","pret":0.01224,"close":66.96}
{"ticker":"QCOM","date":"2015-02-05","pret":0.00867,"close":67.95}
{"ticker":"QCOM","date":"2015-02-06","pret":0.00948,"close":66.35}
{"ticker":"QCOM","date":"2015-02-09","pret":0.00515,"close":67.11}
{"ticker":"QCOM","date":"2015-02-10","pret":0.01355,"close":70.26}
{"ticker":"QCOM","date":"2015-02-11","pret":0.0212,"close":70.21}
{"ticker":"QCOM","date":"2015-02-12","pret":-0.01413,"close":70.39}
{"ticker":"QCOM","date":"2015-02-13","pret":0.01299,"close":70.88}
{"ticker":"QCOM","date":"2015-02-17","pret":0.00382,"close":70.8}
{"ticker":"QCOM","date":"2015-02-18","pret":-0.00595,"close":70.54}
{"ticker":"QCOM","date":"2015-02-19","pret":-0.00156,"close":70.98}
{"ticker":"QCOM","date":"2015-02-20","pret":0.00851,"close":71.52}
{"ticker":"QCOM","date":"2015-02-23","pret":0.00605,"close":70.94}
{"ticker":"QCOM","date":"2015-02-24","pret":-0.00732,"close":71.37}
{"ticker":"QCOM","date":"2015-02-25","pret":0.00381,"close":71.68}
{"ticker":"QCOM","date":"2015-02-26","pret":0.01204,"close":72.01}
{"ticker":"QCOM","date":"2015-02-27","pret":-0.00084,"close":72.51}
{"ticker":"QCOM","date":"2015-03-02","pret":-0.00014,"close":72.66}
{"ticker":"QCOM","date":"2015-03-03","pret":0.00292,"close":71.4}
{"ticker":"QCOM","date":"2015-03-04","pret":-0.01272,"close":70.84}
{"ticker":"QCOM","date":"2015-03-05","pret":0.0014,"close":70.93}
{"ticker":"QCOM","date":"2015-03-06","pret":-0.00903,"close":71.5}
{"ticker":"QCOM","date":"2015-03-09","pret":0.01519,"close":72.7}
{"ticker":"QCOM","date":"2015-03-10","pret":0.03065,"close":71.88}
{"ticker":"QCOM","date":"2015-03-11","pret":-0.03233,"close":70.27}
{"ticker":"QCOM","date":"2015-03-12","pret":-0.02148,"close":69.37}
{"ticker":"QCOM","date":"2015-03-13","pret":-0.01424,"close":68.64}
{"ticker":"QCOM","date":"2015-03-16","pret":0.00188,"close":70}
{"ticker":"QCOM","date":"2015-03-17","pret":0.00433,"close":69.82}
{"ticker":"QCOM","date":"2015-03-18","pret":0.0023,"close":70.23}
{"ticker":"QCOM","date":"2015-03-19","pret":0.00901,"close":69.83}
{"ticker":"QCOM","date":"2015-03-20","pret":-0.00043,"close":70.04}
{"ticker":"QCOM","date":"2015-03-23","pret":-0.004,"close":70.06}
{"ticker":"QCOM","date":"2015-03-24","pret":0.001,"close":68.98}
{"ticker":"QCOM","date":"2015-03-25","pret":-0.01628,"close":67.21}
{"ticker":"QCOM","date":"2015-03-26","pret":-0.03427,"close":67.16}
{"ticker":"QCOM","date":"2015-03-27","pret":0.01017,"close":67.02}
{"ticker":"QCOM","date":"2015-03-30","pret":0.00771,"close":68.88}
{"ticker":"QCOM","date":"2015-03-31","pret":0.00618,"close":69.34}
{"ticker":"QCOM","date":"2015-04-01","pret":0.00454,"close":69.43}
{"ticker":"QCOM","date":"2015-04-02","pret":0.01522,"close":67.97}
{"ticker":"QCOM","date":"2015-04-06","pret":-0.04908,"close":67.76}
{"ticker":"QCOM","date":"2015-04-07","pret":0.02285,"close":67.32}
{"ticker":"QCOM","date":"2015-04-08","pret":-0.01158,"close":67.26}
{"ticker":"QCOM","date":"2015-04-09","pret":0.00714,"close":68.81}
{"ticker":"QCOM","date":"2015-04-10","pret":0.01837,"close":69.16}
{"ticker":"QCOM","date":"2015-04-13","pret":0.0366,"close":68.73}
{"ticker":"QCOM","date":"2015-04-14","pret":-0.02949,"close":68.97}
{"ticker":"QCOM","date":"2015-04-15","pret":0.00188,"close":68.46}
{"ticker":"QCOM","date":"2015-04-16","pret":-0.01644,"close":67.91}
{"ticker":"QCOM","date":"2015-04-17","pret":-0.00988,"close":67.12}
{"ticker":"QCOM","date":"2015-04-20","pret":-0.00356,"close":68.64}
{"ticker":"QCOM","date":"2015-04-21","pret":0.02337,"close":68.57}
{"ticker":"QCOM","date":"2015-04-22","pret":-0.00116,"close":68.94}
{"ticker":"QCOM","date":"2015-04-23","pret":-0.02072,"close":68.34}
{"ticker":"QCOM","date":"2015-04-24","pret":0.01005,"close":68.24}
{"ticker":"QCOM","date":"2015-04-27","pret":0.01082,"close":69.23}
{"ticker":"QCOM","date":"2015-04-28","pret":0.00392,"close":69.65}
{"ticker":"QCOM","date":"2015-04-29","pret":0.00217,"close":68.67}
{"ticker":"QCOM","date":"2015-04-30","pret":-0.01251,"close":68}
{"ticker":"QCOM","date":"2015-05-01","pret":-0.00029,"close":68.42}
{"ticker":"QCOM","date":"2015-05-04","pret":0.00205,"close":69.06}
{"ticker":"QCOM","date":"2015-05-05","pret":0.00583,"close":68.37}
{"ticker":"QCOM","date":"2015-05-06","pret":-0.00949,"close":67.81}
{"ticker":"QCOM","date":"2015-05-07","pret":-0.00588,"close":68.43}
{"ticker":"QCOM","date":"2015-05-08","pret":0.01537,"close":69.41}
{"ticker":"QCOM","date":"2015-05-11","pret":0.00464,"close":69.05}
{"ticker":"QCOM","date":"2015-05-12","pret":-0.00682,"close":68.78}
{"ticker":"QCOM","date":"2015-05-13","pret":0.00768,"close":69.73}
{"ticker":"QCOM","date":"2015-05-14","pret":0.01092,"close":70.52}
{"ticker":"QCOM","date":"2015-05-15","pret":0.00882,"close":71.06}
{"ticker":"QCOM","date":"2015-05-18","pret":0.00537,"close":70.42}
{"ticker":"QCOM","date":"2015-05-19","pret":-0.00934,"close":69.62}
{"ticker":"QCOM","date":"2015-05-20","pret":-0.00756,"close":69.28}
{"ticker":"QCOM","date":"2015-05-21","pret":-0.00244,"close":70.09}
{"ticker":"QCOM","date":"2015-05-22","pret":-0.00086,"close":69.51}
{"ticker":"QCOM","date":"2015-05-26","pret":-0.00058,"close":69.36}
{"ticker":"QCOM","date":"2015-05-27","pret":-0.00187,"close":71.02}
{"ticker":"QCOM","date":"2015-05-28","pret":0.02209,"close":70.6}
{"ticker":"QCOM","date":"2015-05-29","pret":-0.00367,"close":69.68}
{"ticker":"QCOM","date":"2015-06-01","pret":-0.01683,"close":69.42}
{"ticker":"QCOM","date":"2015-06-02","pret":-0.00216,"close":69.35}
{"ticker":"QCOM","date":"2015-06-03","pret":0.00632,"close":69.86}
{"ticker":"QCOM","date":"2015-06-04","pret":-0.00632,"close":68.9}
{"ticker":"QCOM","date":"2015-06-05","pret":-0.00578,"close":68.26}
{"ticker":"QCOM","date":"2015-06-08","pret":-0.01358,"close":67.28}
{"ticker":"QCOM","date":"2015-06-09","pret":-0.0096,"close":66.84}
{"ticker":"QCOM","date":"2015-06-10","pret":-0.007,"close":67.31}
{"ticker":"QCOM","date":"2015-06-11","pret":0.01011,"close":67.6}
{"ticker":"QCOM","date":"2015-06-12","pret":-0.00787,"close":67.02}
{"ticker":"QCOM","date":"2015-06-15","pret":-0.00778,"close":66.62}
{"ticker":"QCOM","date":"2015-06-16","pret":-0.00135,"close":66.46}
{"ticker":"QCOM","date":"2015-06-17","pret":0.0036,"close":66.55}
{"ticker":"QCOM","date":"2015-06-18","pret":0.00045,"close":67.36}
{"ticker":"QCOM","date":"2015-06-19","pret":0.01029,"close":66.88}
{"ticker":"QCOM","date":"2015-06-22","pret":-0.0055,"close":67.36}
{"ticker":"QCOM","date":"2015-06-23","pret":0.00743,"close":66.98}
{"ticker":"QCOM","date":"2015-06-24","pret":-0.00683,"close":65.35}
{"ticker":"QCOM","date":"2015-06-25","pret":-0.02368,"close":65.26}
{"ticker":"QCOM","date":"2015-06-26","pret":-0.00199,"close":64.67}
{"ticker":"QCOM","date":"2015-06-29","pret":-0.03075,"close":62.62}
{"ticker":"QCOM","date":"2015-06-30","pret":-0.0103,"close":62.63}
{"ticker":"QCOM","date":"2015-07-01","pret":0.00556,"close":62.9}
{"ticker":"QCOM","date":"2015-07-02","pret":-0.00143,"close":63.11}
{"ticker":"QCOM","date":"2015-07-06","pret":-0.00557,"close":63.11}
{"ticker":"QCOM","date":"2015-07-07","pret":0.00969,"close":62.8}
{"ticker":"QCOM","date":"2015-07-08","pret":-0.01304,"close":61.91}
{"ticker":"QCOM","date":"2015-07-09","pret":0.00638,"close":61.86}
{"ticker":"QCOM","date":"2015-07-10","pret":-0.00702,"close":62.73}
{"ticker":"QCOM","date":"2015-07-13","pret":0.00941,"close":63.43}
{"ticker":"QCOM","date":"2015-07-14","pret":0.00979,"close":63.94}
{"ticker":"QCOM","date":"2015-07-15","pret":-0.00488,"close":63.88}
{"ticker":"QCOM","date":"2015-07-16","pret":0.00221,"close":64.55}
{"ticker":"QCOM","date":"2015-07-17","pret":0.01035,"close":64.34}
{"ticker":"QCOM","date":"2015-07-20","pret":0.00808,"close":63.79}
{"ticker":"QCOM","date":"2015-07-21","pret":-0.00031,"close":65.14}
{"ticker":"QCOM","date":"2015-07-22","pret":-0.0017,"close":64.19}
{"ticker":"QCOM","date":"2015-07-23","pret":-0.03038,"close":61.78}
{"ticker":"QCOM","date":"2015-07-24","pret":-0.01141,"close":61.64}
{"ticker":"QCOM","date":"2015-07-27","pret":0.00194,"close":61.98}
{"ticker":"QCOM","date":"2015-07-28","pret":0.00579,"close":63.1}
{"ticker":"QCOM","date":"2015-07-29","pret":0.0118,"close":63.17}
{"ticker":"QCOM","date":"2015-07-30","pret":-0.00143,"close":64.41}
{"ticker":"QCOM","date":"2015-07-31","pret":0.02617,"close":64.39}
{"ticker":"QCOM","date":"2015-08-03","pret":-0.00481,"close":64.43}
{"ticker":"QCOM","date":"2015-08-04","pret":0.00093,"close":63.45}
{"ticker":"QCOM","date":"2015-08-05","pret":-0.01171,"close":63.88}
{"ticker":"QCOM","date":"2015-08-06","pret":0.00141,"close":62.84}
{"ticker":"QCOM","date":"2015-08-07","pret":-0.01565,"close":63.02}
{"ticker":"QCOM","date":"2015-08-10","pret":-0.00415,"close":63.15}
{"ticker":"QCOM","date":"2015-08-11","pret":0.00112,"close":62.55}
{"ticker":"QCOM","date":"2015-08-12","pret":-0.00272,"close":62.58}
{"ticker":"QCOM","date":"2015-08-13","pret":0.0016,"close":62.03}
{"ticker":"QCOM","date":"2015-08-14","pret":-0.01142,"close":61.91}
{"ticker":"QCOM","date":"2015-08-17","pret":-0.0047,"close":62.07}
{"ticker":"QCOM","date":"2015-08-18","pret":0.00114,"close":61.32}
{"ticker":"QCOM","date":"2015-08-19","pret":-0.01111,"close":61.18}
{"ticker":"QCOM","date":"2015-08-20","pret":-0.00066,"close":60.15}
{"ticker":"QCOM","date":"2015-08-21","pret":-0.01925,"close":57.61}
{"ticker":"QCOM","date":"2015-08-24","pret":-0.09685,"close":55.28}
{"ticker":"QCOM","date":"2015-08-25","pret":0.04405,"close":53.88}
{"ticker":"QCOM","date":"2015-08-26","pret":-0.01998,"close":56.66}
{"ticker":"QCOM","date":"2015-08-27","pret":0.0279,"close":57.36}
{"ticker":"QCOM","date":"2015-08-28","pret":0.0014,"close":57.45}
{"ticker":"QCOM","date":"2015-08-31","pret":-0.0102,"close":56.58}
{"ticker":"QCOM","date":"2015-09-01","pret":-0.02361,"close":55.02}
{"ticker":"QCOM","date":"2015-09-02","pret":0.00685,"close":55.86}
{"ticker":"QCOM","date":"2015-09-03","pret":0.01055,"close":55.55}
{"ticker":"QCOM","date":"2015-09-04","pret":-0.02303,"close":54.29}
{"ticker":"QCOM","date":"2015-09-08","pret":0.00309,"close":55.2}
{"ticker":"QCOM","date":"2015-09-09","pret":0.01334,"close":54.32}
{"ticker":"QCOM","date":"2015-09-10","pret":-0.02447,"close":55.33}
{"ticker":"QCOM","date":"2015-09-11","pret":0.01004,"close":54.66}
{"ticker":"QCOM","date":"2015-09-14","pret":-0.00546,"close":54.31}
{"ticker":"QCOM","date":"2015-09-15","pret":0.00128,"close":54.87}
{"ticker":"QCOM","date":"2015-09-16","pret":-0.00018,"close":55.2}
{"ticker":"QCOM","date":"2015-09-17","pret":0.00691,"close":54.98}
{"ticker":"QCOM","date":"2015-09-18","pret":-0.01718,"close":54.45}
{"ticker":"QCOM","date":"2015-09-21","pret":0.00698,"close":54.39}
{"ticker":"QCOM","date":"2015-09-22","pret":-0.01568,"close":53.94}
{"ticker":"QCOM","date":"2015-09-23","pret":0.00686,"close":53.56}
{"ticker":"QCOM","date":"2015-09-24","pret":-0.01808,"close":53.27}
{"ticker":"QCOM","date":"2015-09-25","pret":0.01438,"close":53.22}
{"ticker":"QCOM","date":"2015-09-28","pret":-0.01682,"close":52.54}
{"ticker":"QCOM","date":"2015-09-29","pret":-0.01042,"close":52.43}
{"ticker":"QCOM","date":"2015-09-30","pret":0.00929,"close":53.73}
{"ticker":"QCOM","date":"2015-10-01","pret":0.01145,"close":53.18}
{"ticker":"QCOM","date":"2015-10-02","pret":-0.00994,"close":55.07}
{"ticker":"QCOM","date":"2015-10-05","pret":0.04621,"close":56.23}
{"ticker":"QCOM","date":"2015-10-06","pret":0.00753,"close":56.32}
{"ticker":"QCOM","date":"2015-10-07","pret":0.00995,"close":56.61}
{"ticker":"QCOM","date":"2015-10-08","pret":0.00652,"close":57.66}
{"ticker":"QCOM","date":"2015-10-09"}
{"ticker":"QCOM","date":"2015-10-12","pret":0.01222,"close":57.79}
{"ticker":"QCOM","date":"2015-10-13","pret":-0.00766,"close":57.51}
{"ticker":"QCOM","date":"2015-10-14","pret":0.00575,"close":58.63}
{"ticker":"QCOM","date":"2015-10-15","pret":0.0254,"close":59.26}
{"ticker":"QCOM","date":"2015-10-16","pret":0.0081,"close":59.91}
{"ticker":"QCOM","date":"2015-10-19","pret":-0.00034,"close":59.1}
{"ticker":"QCOM","date":"2015-10-20","pret":-0.0132,"close":59}
{"ticker":"QCOM","date":"2015-10-21","pret":0.01017,"close":58.97}
{"ticker":"QCOM","date":"2015-10-22","pret":0.02202,"close":60.43}
{"ticker":"QCOM","date":"2015-10-23","pret":0.0005,"close":60.72}
{"ticker":"QCOM","date":"2015-10-26","pret":0.00461,"close":59.21}
{"ticker":"QCOM","date":"2015-10-27","pret":-0.03339,"close":59.28}
{"ticker":"QCOM","date":"2015-10-28","pret":0.0071,"close":60.26}
{"ticker":"QCOM","date":"2015-10-29","pret":0.00571,"close":60}
{"ticker":"QCOM","date":"2015-10-30","pret":0.00751,"close":59.42}
{"ticker":"QCOM","date":"2015-11-02","pret":-0.00701,"close":60.64}
{"ticker":"QCOM","date":"2015-11-03","pret":0.01166,"close":60.87}
{"ticker":"QCOM","date":"2015-11-04","pret":0.00808,"close":60.26}
{"ticker":"QCOM","date":"2015-11-05","pret":-0.10064,"close":51.07}
{"ticker":"QCOM","date":"2015-11-06","pret":-0.04457,"close":53.42}
{"ticker":"QCOM","date":"2015-11-09","pret":0.00738,"close":52.94}
{"ticker":"QCOM","date":"2015-11-10","pret":-0.00985,"close":52.27}
{"ticker":"QCOM","date":"2015-11-11","pret":0.00133,"close":52.85}
{"ticker":"QCOM","date":"2015-11-12","pret":0.00285,"close":52.58}
{"ticker":"QCOM","date":"2015-11-13","pret":-0.00857,"close":51.94}
{"ticker":"QCOM","date":"2015-11-16","pret":-0.00652,"close":52.77}
{"ticker":"QCOM","date":"2015-11-17","pret":0.01414,"close":52.98}
{"ticker":"QCOM","date":"2015-11-18","pret":-0.01453,"close":48}
{"ticker":"QCOM","date":"2015-11-19","pret":-0.06832,"close":48.39}
{"ticker":"QCOM","date":"2015-11-20","pret":0.00596,"close":49.62}
{"ticker":"QCOM","date":"2015-11-23","pret":0.00592,"close":48.96}
{"ticker":"QCOM","date":"2015-11-24","pret":-0.00122,"close":49.41}
{"ticker":"QCOM","date":"2015-11-25","pret":0.00772,"close":49.1}
{"ticker":"QCOM","date":"2015-11-26"}
{"ticker":"QCOM","date":"2015-11-27","pret":-0.01509,"close":48.54}
{"ticker":"QCOM","date":"2015-11-30","pret":-0.00144,"close":48.79}
{"ticker":"QCOM","date":"2015-12-01","pret":0.00308,"close":49.3}
{"ticker":"QCOM","date":"2015-12-02","pret":0.06261,"close":51.85}
{"ticker":"QCOM","date":"2015-12-03","pret":0.005,"close":51.4}
{"ticker":"QCOM","date":"2015-12-04","pret":-0.00134,"close":52.34}
{"ticker":"QCOM","date":"2015-12-07","pret":0.00422,"close":52.43}
{"ticker":"QCOM","date":"2015-12-08","pret":-0.03264,"close":49.48}
{"ticker":"QCOM","date":"2015-12-09","pret":-0.01975,"close":48.59}
{"ticker":"QCOM","date":"2015-12-10","pret":-0.02014,"close":48.57}
{"ticker":"QCOM","date":"2015-12-11","pret":-0.00929,"close":47.46}
{"ticker":"QCOM","date":"2015-12-14","pret":-0.01653,"close":46.83}
{"ticker":"QCOM","date":"2015-12-15","pret":0.00631,"close":48.02}
{"ticker":"QCOM","date":"2015-12-16","pret":0.01126,"close":48.07}
{"ticker":"QCOM","date":"2015-12-17"}
{"ticker":"QCOM","date":"2015-12-18","pret":-0.01735,"close":47.43}
{"ticker":"QCOM","date":"2015-12-21","pret":0.004,"close":48.76}
{"ticker":"QCOM","date":"2015-12-22","pret":0.01914,"close":49.06}
{"ticker":"QCOM","date":"2015-12-23","pret":0.01452,"close":49.04}
{"ticker":"QCOM","date":"2015-12-24","pret":-0.00489,"close":49.55}
{"ticker":"QCOM","date":"2015-12-28","pret":0.00914,"close":49.58}
{"ticker":"QCOM","date":"2015-12-29","pret":0.01664,"close":50.88}
{"ticker":"QCOM","date":"2015-12-30","pret":0.01186,"close":50.41}
{"ticker":"QCOM","date":"2015-12-31","pret":-0.01625,"close":49.98}
{"ticker":"QCOM","date":"2016-01-04","pret":-0.01266,"close":50.12}
{"ticker":"QCOM","date":"2016-01-05","pret":0.02062,"close":49.14}
{"ticker":"QCRH","date":"2015-01-02","pret":0.00502,"close":17.9}
{"ticker":"QCRH","date":"2015-01-05","pret":0.01161,"close":17.9}
{"ticker":"QCRH","date":"2015-01-06","pret":-0.02561,"close":17.59}
{"ticker":"QCRH","date":"2015-01-07","pret":0.00169,"close":18.03}
{"ticker":"QCRH","date":"2015-01-08","pret":0.0162,"close":18.02}
{"ticker":"QCRH","date":"2015-01-09","pret":-0.01282,"close":17.8}
{"ticker":"QCRH","date":"2015-01-12","pret":0.01393,"close":18.05}
{"ticker":"QCRH","date":"2015-01-13","pret":-0.01618,"close":18.04}
{"ticker":"QCRH","date":"2015-01-14","pret":0.00561,"close":17.86}
{"ticker":"QCRH","date":"2015-01-15","pret":-0.00505,"close":17.71}
{"ticker":"QCRH","date":"2015-01-16","pret":-0.00056,"close":17.8}
{"ticker":"QCRH","date":"2015-01-20","pret":0.01063,"close":17.69}
{"ticker":"QCRH","date":"2015-01-21","pret":-0.02251,"close":17.73}
{"ticker":"QCRH","date":"2015-01-22","pret":0.00794,"close":17.72}
{"ticker":"QCRH","date":"2015-01-23","pret":0.00787,"close":17.72}
{"ticker":"QCRH","date":"2015-01-26","pret":-0.00505,"close":17.82}
{"ticker":"QCRH","date":"2015-01-27","pret":0,"close":17.75}
{"ticker":"QCRH","date":"2015-01-28","pret":-0.00226,"close":17.72}
{"ticker":"QCRH","date":"2015-01-29","pret":-0.00566,"close":17.7}
{"ticker":"QCRH","date":"2015-01-30","pret":-0.00114,"close":17.6}
{"ticker":"QCRH","date":"2015-02-02","pret":-0.01028,"close":17.49}
{"ticker":"QCRH","date":"2015-02-03","pret":-0.00115,"close":17.47}
{"ticker":"QCRH","date":"2015-02-04","pret":0.01427,"close":17.76}
{"ticker":"QCRH","date":"2015-02-05","pret":0.00678,"close":17.75}
{"ticker":"QCRH","date":"2015-02-06","pret":-0.00621,"close":17.87}
{"ticker":"QCRH","date":"2015-02-09","pret":0.00396,"close":17.87}
{"ticker":"QCRH","date":"2015-02-10","pret":0.00169,"close":17.96}
{"ticker":"QCRH","date":"2015-02-11","pret":0.00112,"close":17.78}
{"ticker":"QCRH","date":"2015-02-12","pret":0.00673,"close":17.75}
{"ticker":"QCRH","date":"2015-02-13","pret":0.0039,"close":17.8}
{"ticker":"QCRH","date":"2015-02-17","pret":-0.01232,"close":17.81}
{"ticker":"QCRH","date":"2015-02-18","pret":0.00056,"close":17.49}
{"ticker":"QCRH","date":"2015-02-19","pret":-0.0119,"close":17.3}
{"ticker":"QCRH","date":"2015-02-20","pret":-0.00858,"close":17.73}
{"ticker":"QCRH","date":"2015-02-23","pret":0.00858,"close":17.68}
{"ticker":"QCRH","date":"2015-02-24","pret":-0.00228,"close":17.68}
{"ticker":"QCRH","date":"2015-02-25","pret":0.00228,"close":17.62}
{"ticker":"QCRH","date":"2015-02-26","pret":0.00851,"close":17.53}
{"ticker":"QCRH","date":"2015-02-27","pret":-0.0068,"close":17.48}
{"ticker":"QCRH","date":"2015-03-02","pret":-0.01375,"close":17.6}
{"ticker":"QCRH","date":"2015-03-03","pret":0.01488,"close":17.6}
{"ticker":"QCRH","date":"2015-03-04","pret":0,"close":17.6}
{"ticker":"QCRH","date":"2015-03-05","pret":0.00227,"close":17.6}
{"ticker":"QCRH","date":"2015-03-06","pret":-0.00227,"close":17.65}
{"ticker":"QCRH","date":"2015-03-09","pret":0,"close":17.67}
{"ticker":"QCRH","date":"2015-03-10","pret":-0.01085,"close":17.6}
{"ticker":"QCRH","date":"2015-03-11","pret":0.01085,"close":17.84}
{"ticker":"QCRH","date":"2015-03-12","pret":0.02303,"close":18.11}
{"ticker":"QCRH","date":"2015-03-13","pret":0.00056,"close":17.97}
{"ticker":"QCRH","date":"2015-03-16","pret":-0.00222,"close":17.72}
{"ticker":"QCRH","date":"2015-03-17","pret":-0.00111,"close":17.95}
{"ticker":"QCRH","date":"2015-03-18","pret":-0.00558,"close":17.88}
{"ticker":"QCRH","date":"2015-03-19","pret":0.00168,"close":17.8}
{"ticker":"QCRH","date":"2015-03-20","pret":-0.0028,"close":17.84}
{"ticker":"QCRH","date":"2015-03-23","pret":0.00726,"close":17.99}
{"ticker":"QCRH","date":"2015-03-24","pret":-0.0095,"close":17.85}
{"ticker":"QCRH","date":"2015-03-25","pret":0.0028,"close":17.85}
{"ticker":"QCRH","date":"2015-03-26","pret":0.00837,"close":17.95}
{"ticker":"QCRH","date":"2015-03-27","pret":-0.01117,"close":17.85}
{"ticker":"QCRH","date":"2015-03-30","pret":0,"close":17.86}
{"ticker":"QCRH","date":"2015-03-31","pret":0.0028,"close":17.85}
{"ticker":"QCRH","date":"2015-04-01","pret":-0.00112,"close":17.85}
{"ticker":"QCRH","date":"2015-04-02","pret":0.00949,"close":18.06}
{"ticker":"QCRH","date":"2015-04-06","pret":-0.00837,"close":18}
{"ticker":"QCRH","date":"2015-04-07","pret":0.0028,"close":17.92}
{"ticker":"QCRH","date":"2015-04-08","pret":0.00668,"close":18.15}
{"ticker":"QCRH","date":"2015-04-09","pret":0.00443,"close":18.03}
{"ticker":"QCRH","date":"2015-04-10","pret":-0.00111,"close":18.08}
{"ticker":"QCRH","date":"2015-04-13","pret":-0.00443,"close":18}
{"ticker":"QCRH","date":"2015-04-14","pret":0,"close":18.03}
{"ticker":"QCRH","date":"2015-04-15","pret":0,"close":18.01}
{"ticker":"QCRH","date":"2015-04-16","pret":-0.00056,"close":18.12}
{"ticker":"QCRH","date":"2015-04-17","pret":0.00056,"close":18.02}
{"ticker":"QCRH","date":"2015-04-20","pret":0,"close":18.16}
{"ticker":"QCRH","date":"2015-04-21","pret":0.00995,"close":18.2}
{"ticker":"QCRH","date":"2015-04-22","pret":-0.0011,"close":18.2}
{"ticker":"QCRH","date":"2015-04-23","pret":0.0044,"close":18.6}
{"ticker":"QCRH","date":"2015-04-24","pret":-0.0022,"close":18.8}
{"ticker":"QCRH","date":"2015-04-27","pret":0.03244,"close":18.85}
{"ticker":"QCRH","date":"2015-04-28","pret":-0.01609,"close":18.87}
{"ticker":"QCRH","date":"2015-04-29","pret":0.00108,"close":18.6}
{"ticker":"QCRH","date":"2015-04-30","pret":0.00967,"close":18.51}
{"ticker":"QCRH","date":"2015-05-01","pret":0.01064,"close":18.77}
{"ticker":"QCRH","date":"2015-05-04","pret":-0.02247,"close":18}
{"ticker":"QCRH","date":"2015-05-05","pret":-0.02743,"close":18.17}
{"ticker":"QCRH","date":"2015-05-06","pret":0.01709,"close":18.69}
{"ticker":"QCRH","date":"2015-05-07","pret":0.00762,"close":19.04}
{"ticker":"QCRH","date":"2015-05-08","pret":0.04353,"close":20.08}
{"ticker":"QCRH","date":"2015-05-11","pret":0.04916,"close":20.15}
{"ticker":"QCRH","date":"2015-05-12","pret":-0.00347,"close":20.63}
{"ticker":"QCRH","date":"2015-05-13","pret":0.01576,"close":20.67}
{"ticker":"QCRH","date":"2015-05-14","pret":0.01166,"close":20.88}
{"ticker":"QCRH","date":"2015-05-15","pret":-0.00436,"close":20.59}
{"ticker":"QCRH","date":"2015-05-18","pret":0.00677,"close":20.97}
{"ticker":"QCRH","date":"2015-05-19","pret":0.00576,"close":21.03}
{"ticker":"QCRH","date":"2015-05-20","pret":0.00239,"close":21.39}
{"ticker":"QCRH","date":"2015-05-21","pret":0.01846,"close":21.49}
{"ticker":"QCRH","date":"2015-05-22","pret":0.00421,"close":21.32}
{"ticker":"QCRH","date":"2015-05-26","pret":-0.00234,"close":21.18}
{"ticker":"QCRH","date":"2015-05-27","pret":-0.00846,"close":21.45}
{"ticker":"QCRH","date":"2015-05-28","pret":0.00799,"close":21.31}
{"ticker":"QCRH","date":"2015-05-29","pret":-0.00234,"close":21.54}
{"ticker":"QCRH","date":"2015-06-01","pret":0.00935,"close":21.71}
{"ticker":"QCRH","date":"2015-06-02","pret":0.01661,"close":21.8}
{"ticker":"QCRH","date":"2015-06-03","pret":-0.00275,"close":21.95}
{"ticker":"QCRH","date":"2015-06-04","pret":0.00686,"close":21.98}
{"ticker":"QCRH","date":"2015-06-05","pret":0.00137,"close":21.81}
{"ticker":"QCRH","date":"2015-06-08","pret":-0.00822,"close":21.83}
{"ticker":"QCRH","date":"2015-06-09","pret":-0.00322,"close":21.7}
{"ticker":"QCRH","date":"2015-06-10","pret":-0.006,"close":21.55}
{"ticker":"QCRH","date":"2015-06-11","pret":-0.00232,"close":21.8}
{"ticker":"QCRH","date":"2015-06-12","pret":0.00832,"close":21.8}
{"ticker":"QCRH","date":"2015-06-15","pret":-0.00832,"close":21.8}
{"ticker":"QCRH","date":"2015-06-16","pret":0.00509,"close":21.8}
{"ticker":"QCRH","date":"2015-06-17","pret":0.00598,"close":21.8}
{"ticker":"QCRH","date":"2015-06-18","pret":-0.00598,"close":21.67}
{"ticker":"QCRH","date":"2015-06-19","pret":-0.00602,"close":22.01}
{"ticker":"QCRH","date":"2015-06-22","pret":0.00648,"close":21.96}
{"ticker":"QCRH","date":"2015-06-23","pret":0.01466,"close":21.98}
{"ticker":"QCRH","date":"2015-06-24","pret":0.00046,"close":21.95}
{"ticker":"QCRH","date":"2015-06-25","pret":-0.01051,"close":21.7}
{"ticker":"QCRH","date":"2015-06-26","pret":-0.00368,"close":21.71}
{"ticker":"QCRH","date":"2015-06-29","pret":0.00092,"close":21.73}
{"ticker":"QCRH","date":"2015-06-30","pret":0.00368,"close":21.76}
{"ticker":"QCRH","date":"2015-07-01","pret":0.00504,"close":21.9}
{"ticker":"QCRH","date":"2015-07-02","pret":0.00046,"close":21.88}
{"ticker":"QCRH","date":"2015-07-06","pret":-0.01194,"close":22.07}
{"ticker":"QCRH","date":"2015-07-07","pret":0.01467,"close":21.99}
{"ticker":"QCRH","date":"2015-07-08","pret":-0.00869,"close":21.69}
{"ticker":"QCRH","date":"2015-07-09","pret":-0.00184,"close":21.58}
{"ticker":"QCRH","date":"2015-07-10","pret":-0.00046,"close":21.95}
{"ticker":"QCRH","date":"2015-07-13","pret":0.01007,"close":21.95}
{"ticker":"QCRH","date":"2015-07-14","pret":-0.00457,"close":22.64}
{"ticker":"QCRH","date":"2015-07-15","pret":0.02709,"close":22.57}
{"ticker":"QCRH","date":"2015-07-16","pret":0.00267,"close":22.89}
{"ticker":"QCRH","date":"2015-07-17","pret":0.01412,"close":22.93}
{"ticker":"QCRH","date":"2015-07-20","pret":-0.00263,"close":22.65}
{"ticker":"QCRH","date":"2015-07-21","pret":-0.00484,"close":22.38}
{"ticker":"QCRH","date":"2015-07-22","pret":-0.01378,"close":22.56}
{"ticker":"QCRH","date":"2015-07-23","pret":0.01245,"close":22.37}
{"ticker":"QCRH","date":"2015-07-24","pret":-0.02008,"close":22.72}
{"ticker":"QCRH","date":"2015-07-27","pret":0.01699,"close":22.29}
{"ticker":"QCRH","date":"2015-07-28","pret":-0.02604,"close":21.68}
{"ticker":"QCRH","date":"2015-07-29","pret":-0.0096,"close":21.56}
{"ticker":"QCRH","date":"2015-07-30","pret":-0.01202,"close":21.57}
{"ticker":"QCRH","date":"2015-07-31","pret":0.00232,"close":21.56}
{"ticker":"QCRH","date":"2015-08-03","pret":-0.00232,"close":21.69}
{"ticker":"QCRH","date":"2015-08-04","pret":0.00418,"close":21.33}
{"ticker":"QCRH","date":"2015-08-05","pret":-0.0107,"close":21.45}
{"ticker":"QCRH","date":"2015-08-06","pret":0.00978,"close":21.42}
{"ticker":"QCRH","date":"2015-08-07","pret":-0.01306,"close":21.27}
{"ticker":"QCRH","date":"2015-08-10","pret":0.00234,"close":21.34}
{"ticker":"QCRH","date":"2015-08-11","pret":0,"close":21.33}
{"ticker":"QCRH","date":"2015-08-12","pret":-0.01036,"close":21.16}
{"ticker":"QCRH","date":"2015-08-13","pret":0.00142,"close":21.22}
{"ticker":"QCRH","date":"2015-08-14","pret":0.00471,"close":21.49}
{"ticker":"QCRH","date":"2015-08-17","pret":0.0089,"close":21.71}
{"ticker":"QCRH","date":"2015-08-18","pret":0.01251,"close":21.37}
{"ticker":"QCRH","date":"2015-08-19","pret":-0.02423,"close":21.41}
{"ticker":"QCRH","date":"2015-08-20","pret":0.00939,"close":21.15}
{"ticker":"QCRH","date":"2015-08-21","pret":-0.02796,"close":21.18}
{"ticker":"QCRH","date":"2015-08-24","pret":0.00861,"close":20.5}
{"ticker":"QCRH","date":"2015-08-25","pret":-0.00909,"close":20.57}
{"ticker":"QCRH","date":"2015-08-26","pret":0.00575,"close":20.87}
{"ticker":"QCRH","date":"2015-08-27","pret":0.00048,"close":20.87}
{"ticker":"QCRH","date":"2015-08-28","pret":-0.01105,"close":20.86}
{"ticker":"QCRH","date":"2015-08-31","pret":0.00289,"close":21.71}
{"ticker":"QCRH","date":"2015-09-01","pret":0.03083,"close":21.39}
{"ticker":"QCRH","date":"2015-09-02","pret":0.00698,"close":21.45}
{"ticker":"QCRH","date":"2015-09-03","pret":-0.00652,"close":20.95}
{"ticker":"QCRH","date":"2015-09-04","pret":-0.03082,"close":20.95}
{"ticker":"QCRH","date":"2015-09-08","pret":0.01101,"close":21.13}
{"ticker":"QCRH","date":"2015-09-09","pret":0.00617,"close":21.3}
{"ticker":"QCRH","date":"2015-09-10","pret":0.01036,"close":21.59}
{"ticker":"QCRH","date":"2015-09-11","pret":0.00467,"close":21.2}
{"ticker":"QCRH","date":"2015-09-14","pret":-0.00843,"close":21.97}
{"ticker":"QCRH","date":"2015-09-15","pret":0.03329,"close":22.02}
{"ticker":"QCRH","date":"2015-09-16","pret":0.00318,"close":22.12}
{"ticker":"QCRH","date":"2015-09-17","pret":-0.00136,"close":21.91}
{"ticker":"QCRH","date":"2015-09-18","pret":-0.0174,"close":21.58}
{"ticker":"QCRH","date":"2015-09-21","pret":0.00736,"close":21.79}
{"ticker":"QCRH","date":"2015-09-22","pret":-0.00921,"close":21.91}
{"ticker":"QCRH","date":"2015-09-23","pret":0.01196,"close":22.02}
{"ticker":"QCRH","date":"2015-09-24","pret":0.00774,"close":22.27}
{"ticker":"QCRH","date":"2015-09-25","pret":0.01665,"close":21.83}
{"ticker":"QCRH","date":"2015-09-28","pret":-0.02852,"close":21.69}
{"ticker":"QCRH","date":"2015-09-29","pret":-0.02982,"close":21.59}
{"ticker":"QCRH","date":"2015-09-30","pret":0.02845,"close":21.87}
{"ticker":"QCRH","date":"2015-10-01","pret":0.00779,"close":21.64}
{"ticker":"QCRH","date":"2015-10-02","pret":-0.02028,"close":21.49}
{"ticker":"QCRH","date":"2015-10-05","pret":0.00557,"close":21.42}
{"ticker":"QCRH","date":"2015-10-06","pret":-0.00511,"close":21.27}
{"ticker":"QCRH","date":"2015-10-07","pret":-0.00841,"close":21.57}
{"ticker":"QCRH","date":"2015-10-08","pret":0.01074,"close":22.05}
{"ticker":"QCRH","date":"2015-10-09","pret":0.03018,"close":22.17}
{"ticker":"QCRH","date":"2015-10-12","pret":0,"close":22.5}
{"ticker":"QCRH","date":"2015-10-13","pret":0.00986,"close":22.25}
{"ticker":"QCRH","date":"2015-10-14","pret":-0.01076,"close":21.13}
{"ticker":"QCRH","date":"2015-10-15","pret":-0.04472,"close":21.71}
{"ticker":"QCRH","date":"2015-10-16","pret":0.0233,"close":21.63}
{"ticker":"QCRH","date":"2015-10-19","pret":0.00826,"close":21.74}
{"ticker":"QCRH","date":"2015-10-20","pret":-0.01102,"close":22.59}
{"ticker":"QCRH","date":"2015-10-21","pret":0.05,"close":22.95}
{"ticker":"QCRH","date":"2015-10-22","pret":0.01915,"close":23.45}
{"ticker":"QCRH","date":"2015-10-23","pret":0.01285,"close":23.7}
{"ticker":"QCRH","date":"2015-10-26","pret":0.0017,"close":23.51}
{"ticker":"QCRH","date":"2015-10-27","pret":-0.01111,"close":23.54}
{"ticker":"QCRH","date":"2015-10-28","pret":0.01238,"close":24.05}
{"ticker":"QCRH","date":"2015-10-29","pret":0.01055,"close":23.75}
{"ticker":"QCRH","date":"2015-10-30","pret":0.00126,"close":22.78}
{"ticker":"QCRH","date":"2015-11-02","pret":-0.04502,"close":22.91}
{"ticker":"QCRH","date":"2015-11-03","pret":0.00394,"close":23.18}
{"ticker":"QCRH","date":"2015-11-04","pret":0.01216,"close":23.45}
{"ticker":"QCRH","date":"2015-11-05","pret":0.01073,"close":23.56}
{"ticker":"QCRH","date":"2015-11-06","pret":0.00511,"close":24.07}
{"ticker":"QCRH","date":"2015-11-09","pret":0.02393,"close":23.1}
{"ticker":"QCRH","date":"2015-11-10","pret":-0.03632,"close":23.83}
{"ticker":"QCRH","date":"2015-11-11","pret":0.02799,"close":23.56}
{"ticker":"QCRH","date":"2015-11-12","pret":-0.01985,"close":23.05}
{"ticker":"QCRH","date":"2015-11-13","pret":-0.02243,"close":23.21}
{"ticker":"QCRH","date":"2015-11-16","pret":0.00826,"close":23.02}
{"ticker":"QCRH","date":"2015-11-17","pret":-0.01263,"close":23.3}
{"ticker":"QCRH","date":"2015-11-18","pret":0.02253,"close":23.61}
{"ticker":"QCRH","date":"2015-11-19","pret":0.01488,"close":23.32}
{"ticker":"QCRH","date":"2015-11-20","pret":-0.01446,"close":23.8}
{"ticker":"QCRH","date":"2015-11-23","pret":0.02412,"close":24}
{"ticker":"QCRH","date":"2015-11-24","pret":-0.00755,"close":23.86}
{"ticker":"QCRH","date":"2015-11-25","pret":0.00126,"close":24.35}
{"ticker":"QCRH","date":"2015-11-26"}
{"ticker":"QCRH","date":"2015-11-27","pret":0.02821,"close":24.27}
{"ticker":"QCRH","date":"2015-11-30","pret":-0.01152,"close":24.2}
{"ticker":"QCRH","date":"2015-12-01","pret":0.00413,"close":24.29}
{"ticker":"QCRH","date":"2015-12-02","pret":-0.00206,"close":23.68}
{"ticker":"QCRH","date":"2015-12-03","pret":-0.02636,"close":23.16}
{"ticker":"QCRH","date":"2015-12-04","pret":-0.01065,"close":23.95}
{"ticker":"QCRH","date":"2015-12-07","pret":0.02788,"close":23.75}
{"ticker":"QCRH","date":"2015-12-08","pret":-0.01723,"close":23.41}
{"ticker":"QCRH","date":"2015-12-09","pret":-0.00127,"close":23.29}
{"ticker":"QCRH","date":"2015-12-10","pret":-0.02798,"close":23.27}
{"ticker":"QCRH","date":"2015-12-11","pret":-0.00481,"close":22.68}
{"ticker":"QCRH","date":"2015-12-14","pret":-0.0044,"close":23.18}
{"ticker":"QCRH","date":"2015-12-15","pret":0.02566,"close":24.05}
{"ticker":"QCRH","date":"2015-12-16","pret":0.02627,"close":24}
{"ticker":"QCRH","date":"2015-12-17"}
{"ticker":"QCRH","date":"2015-12-18","pret":-0.00293,"close":23.96}
{"ticker":"QCRH","date":"2015-12-21","pret":0.00669,"close":23.81}
{"ticker":"QCRH","date":"2015-12-22","pret":-0.01174,"close":24}
{"ticker":"QCRH","date":"2015-12-23","pret":0.01174,"close":24.35}
{"ticker":"QCRH","date":"2015-12-24","pret":0.01694,"close":24.4}
{"ticker":"QCRH","date":"2015-12-28","pret":0.00082,"close":24.49}
{"ticker":"QCRH","date":"2015-12-29","pret":0,"close":24.8}
{"ticker":"QCRH","date":"2015-12-30","pret":0.01624,"close":24.62}
{"ticker":"QCRH","date":"2015-12-31","pret":-0.00606,"close":24.29}
{"ticker":"QCRH","date":"2016-01-04","pret":-0.02544,"close":23.21}
{"ticker":"QCRH","date":"2016-01-05","pret":-0.03726,"close":23.64}
{"ticker":"QDEL","date":"2015-01-02","pret":0.02219,"close":28}
{"ticker":"QDEL","date":"2015-01-05","pret":-0.04417,"close":28.1}
{"ticker":"QDEL","date":"2015-01-06","pret":-0.00431,"close":28.03}
{"ticker":"QDEL","date":"2015-01-07","pret":0.02031,"close":28.6}
{"ticker":"QDEL","date":"2015-01-08","pret":0.02198,"close":28.21}
{"ticker":"QDEL","date":"2015-01-09","pret":-0.02587,"close":28.05}
{"ticker":"QDEL","date":"2015-01-12","pret":-0.00071,"close":26.97}
{"ticker":"QDEL","date":"2015-01-13","pret":-0.03608,"close":26.48}
{"ticker":"QDEL","date":"2015-01-14","pret":-0.03972,"close":26.18}
{"ticker":"QDEL","date":"2015-01-15","pret":-0.0023,"close":24.84}
{"ticker":"QDEL","date":"2015-01-16","pret":-0.04868,"close":24.68}
{"ticker":"QDEL","date":"2015-01-20","pret":-0.01011,"close":24.25}
{"ticker":"QDEL","date":"2015-01-21","pret":-0.02011,"close":23.82}
{"ticker":"QDEL","date":"2015-01-22","pret":-0.00332,"close":24.3}
{"ticker":"QDEL","date":"2015-01-23","pret":0.01076,"close":24.32}
{"ticker":"QDEL","date":"2015-01-26","pret":-0.00247,"close":24.69}
{"ticker":"QDEL","date":"2015-01-27","pret":0.00944,"close":24.96}
{"ticker":"QDEL","date":"2015-01-28","pret":0.02542,"close":24.36}
{"ticker":"QDEL","date":"2015-01-29","pret":-0.0328,"close":24.47}
{"ticker":"QDEL","date":"2015-01-30","pret":0.00082,"close":23.54}
{"ticker":"QDEL","date":"2015-02-02","pret":-0.03049,"close":23.53}
{"ticker":"QDEL","date":"2015-02-03","pret":0.01097,"close":23.61}
{"ticker":"QDEL","date":"2015-02-04","pret":-0.01735,"close":23.36}
{"ticker":"QDEL","date":"2015-02-05","pret":0.00043,"close":23.41}
{"ticker":"QDEL","date":"2015-02-06","pret":0.00128,"close":22.63}
{"ticker":"QDEL","date":"2015-02-09","pret":-0.03999,"close":22.48}
{"ticker":"QDEL","date":"2015-02-10","pret":0.00619,"close":23.3}
{"ticker":"QDEL","date":"2015-02-11","pret":0.0218,"close":23.33}
{"ticker":"QDEL","date":"2015-02-12","pret":0.08273,"close":24.83}
{"ticker":"QDEL","date":"2015-02-13","pret":-0.01118,"close":25.18}
{"ticker":"QDEL","date":"2015-02-17","pret":0.01435,"close":25.71}
{"ticker":"QDEL","date":"2015-02-18","pret":0.01258,"close":25.83}
{"ticker":"QDEL","date":"2015-02-19","pret":0.0039,"close":25.82}
{"ticker":"QDEL","date":"2015-02-20","pret":0.00776,"close":25.6}
{"ticker":"QDEL","date":"2015-02-23","pret":-0.01753,"close":25.01}
{"ticker":"QDEL","date":"2015-02-24","pret":-0.01425,"close":24.94}
{"ticker":"QDEL","date":"2015-02-25","pret":-0.0032,"close":25.68}
{"ticker":"QDEL","date":"2015-02-26","pret":0.02215,"close":26.01}
{"ticker":"QDEL","date":"2015-02-27","pret":0.0109,"close":25.68}
{"ticker":"QDEL","date":"2015-03-02","pret":-0.00427,"close":26.41}
{"ticker":"QDEL","date":"2015-03-03","pret":0.02495,"close":25.81}
{"ticker":"QDEL","date":"2015-03-04","pret":-0.0422,"close":25.95}
{"ticker":"QDEL","date":"2015-03-05","pret":0.03114,"close":26.04}
{"ticker":"QDEL","date":"2015-03-06","pret":-0.01002,"close":25.68}
{"ticker":"QDEL","date":"2015-03-09","pret":-0.00349,"close":25.1}
{"ticker":"QDEL","date":"2015-03-10","pret":-0.03398,"close":25.1}
{"ticker":"QDEL","date":"2015-03-11","pret":0.01199,"close":24.87}
{"ticker":"QDEL","date":"2015-03-12","pret":-0.00358,"close":25.57}
{"ticker":"QDEL","date":"2015-03-13","pret":0.01425,"close":25.71}
{"ticker":"QDEL","date":"2015-03-16","pret":0.01791,"close":26.01}
{"ticker":"QDEL","date":"2015-03-17","pret":0.00231,"close":26.43}
{"ticker":"QDEL","date":"2015-03-18","pret":0.01491,"close":25.64}
{"ticker":"QDEL","date":"2015-03-19","pret":-0.03278,"close":25.99}
{"ticker":"QDEL","date":"2015-03-20","pret":0.01864,"close":25.63}
{"ticker":"QDEL","date":"2015-03-23","pret":-0.01512,"close":26.22}
{"ticker":"QDEL","date":"2015-03-24","pret":0.02011,"close":26.58}
{"ticker":"QDEL","date":"2015-03-25","pret":0.02271,"close":26.9}
{"ticker":"QDEL","date":"2015-03-26","pret":0.00931,"close":26.52}
{"ticker":"QDEL","date":"2015-03-27","pret":-0.0157,"close":27.15}
{"ticker":"QDEL","date":"2015-03-30","pret":0.02272,"close":27.5}
{"ticker":"QDEL","date":"2015-03-31","pret":0.00661,"close":26.98}
{"ticker":"QDEL","date":"2015-04-01","pret":-0.01883,"close":26.15}
{"ticker":"QDEL","date":"2015-04-02","pret":-0.02186,"close":25.84}
{"ticker":"QDEL","date":"2015-04-06","pret":-0.02156,"close":25.55}
{"ticker":"QDEL","date":"2015-04-07","pret":-0.01017,"close":24.9}
{"ticker":"QDEL","date":"2015-04-08","pret":-0.01665,"close":25.18}
{"ticker":"QDEL","date":"2015-04-09","pret":0.00955,"close":25.18}
{"ticker":"QDEL","date":"2015-04-10","pret":0.00316,"close":25.54}
{"ticker":"QDEL","date":"2015-04-13","pret":0.00943,"close":24.8}
{"ticker":"QDEL","date":"2015-04-14","pret":-0.02896,"close":24.64}
{"ticker":"QDEL","date":"2015-04-15","pret":-0.00484,"close":24.49}
{"ticker":"QDEL","date":"2015-04-16","pret":-0.01344,"close":24.6}
{"ticker":"QDEL","date":"2015-04-17","pret":0.00082,"close":23.7}
{"ticker":"QDEL","date":"2015-04-20","pret":-0.02279,"close":23.55}
{"ticker":"QDEL","date":"2015-04-21","pret":-0.00926,"close":23.16}
{"ticker":"QDEL","date":"2015-04-22","pret":-0.02354,"close":23.8}
{"ticker":"QDEL","date":"2015-04-23","pret":0.03238,"close":23.81}
{"ticker":"QDEL","date":"2015-04-24","pret":-0.00758,"close":23.38}
{"ticker":"QDEL","date":"2015-04-27","pret":-0.01318,"close":23.41}
{"ticker":"QDEL","date":"2015-04-28","pret":0.00086,"close":23.74}
{"ticker":"QDEL","date":"2015-04-29","pret":0.00767,"close":23.78}
{"ticker":"QDEL","date":"2015-04-30","pret":0.00254,"close":23.3}
{"ticker":"QDEL","date":"2015-05-01","pret":-0.01235,"close":23.18}
{"ticker":"QDEL","date":"2015-05-04","pret":-0.00731,"close":23.08}
{"ticker":"QDEL","date":"2015-05-05","pret":-0.00737,"close":22.86}
{"ticker":"QDEL","date":"2015-05-06","pret":-0.00523,"close":22.82}
{"ticker":"QDEL","date":"2015-05-07","pret":-0.00526,"close":22.6}
{"ticker":"QDEL","date":"2015-05-08","pret":0.00439,"close":22.61}
{"ticker":"QDEL","date":"2015-05-11","pret":-0.01233,"close":22.59}
{"ticker":"QDEL","date":"2015-05-12","pret":-0.00622,"close":22.6}
{"ticker":"QDEL","date":"2015-05-13","pret":0.00312,"close":22.69}
{"ticker":"QDEL","date":"2015-05-14","pret":0.015,"close":23.02}
{"ticker":"QDEL","date":"2015-05-15","pret":0.00828,"close":23.05}
{"ticker":"QDEL","date":"2015-05-18","pret":-0.00392,"close":23.02}
{"ticker":"QDEL","date":"2015-05-19","pret":0.00522,"close":23.72}
{"ticker":"QDEL","date":"2015-05-20","pret":0.03285,"close":22.98}
{"ticker":"QDEL","date":"2015-05-21","pret":-0.03589,"close":22.73}
{"ticker":"QDEL","date":"2015-05-22","pret":-0.01181,"close":21.84}
{"ticker":"QDEL","date":"2015-05-26","pret":-0.04225,"close":22.11}
{"ticker":"QDEL","date":"2015-05-27","pret":0.0182,"close":22.41}
{"ticker":"QDEL","date":"2015-05-28","pret":0.01165,"close":22.24}
{"ticker":"QDEL","date":"2015-05-29","pret":-0.0112,"close":21.67}
{"ticker":"QDEL","date":"2015-06-01","pret":-0.01636,"close":21.97}
{"ticker":"QDEL","date":"2015-06-02","pret":0.0032,"close":22.16}
{"ticker":"QDEL","date":"2015-06-03","pret":0.00501,"close":22.76}
{"ticker":"QDEL","date":"2015-06-04","pret":0.02512,"close":22.54}
{"ticker":"QDEL","date":"2015-06-05","pret":-0.00444,"close":22.85}
{"ticker":"QDEL","date":"2015-06-08","pret":0.01721,"close":22.63}
{"ticker":"QDEL","date":"2015-06-09","pret":-0.01188,"close":22.47}
{"ticker":"QDEL","date":"2015-06-10","pret":-0.00089,"close":22.63}
{"ticker":"QDEL","date":"2015-06-11","pret":0.00398,"close":23}
{"ticker":"QDEL","date":"2015-06-12","pret":0.01663,"close":22.9}
{"ticker":"QDEL","date":"2015-06-15","pret":-0.01487,"close":22.69}
{"ticker":"QDEL","date":"2015-06-16","pret":-0.00353,"close":22.24}
{"ticker":"QDEL","date":"2015-06-17","pret":-0.01156,"close":22.51}
{"ticker":"QDEL","date":"2015-06-18","pret":0.00802,"close":22.71}
{"ticker":"QDEL","date":"2015-06-19","pret":0.00707,"close":22.83}
{"ticker":"QDEL","date":"2015-06-22","pret":0.01182,"close":23.13}
{"ticker":"QDEL","date":"2015-06-23","pret":0.00996,"close":23.32}
{"ticker":"QDEL","date":"2015-06-24","pret":0.00602,"close":23.16}
{"ticker":"QDEL","date":"2015-06-25","pret":-0.00429,"close":23.25}
{"ticker":"QDEL","date":"2015-06-26","pret":0.00429,"close":23.07}
{"ticker":"QDEL","date":"2015-06-29","pret":-0.01511,"close":22.85}
{"ticker":"QDEL","date":"2015-06-30","pret":0,"close":22.95}
{"ticker":"QDEL","date":"2015-07-01","pret":0.00737,"close":22.97}
{"ticker":"QDEL","date":"2015-07-02","pret":-0.0052,"close":23.01}
{"ticker":"QDEL","date":"2015-07-06","pret":-0.00959,"close":22.8}
{"ticker":"QDEL","date":"2015-07-07","pret":-0.00088,"close":22.68}
{"ticker":"QDEL","date":"2015-07-08","pret":-0.01147,"close":22.29}
{"ticker":"QDEL","date":"2015-07-09","pret":0.00266,"close":22.34}
{"ticker":"QDEL","date":"2015-07-10","pret":-0.0031,"close":22.74}
{"ticker":"QDEL","date":"2015-07-13","pret":0.01367,"close":23.6}
{"ticker":"QDEL","date":"2015-07-14","pret":0.03991,"close":23.8}
{"ticker":"QDEL","date":"2015-07-15","pret":0.00294,"close":23.74}
{"ticker":"QDEL","date":"2015-07-16","pret":-0.00126,"close":24.04}
{"ticker":"QDEL","date":"2015-07-17","pret":0.01335,"close":24.43}
{"ticker":"QDEL","date":"2015-07-20","pret":0.01195,"close":23.95}
{"ticker":"QDEL","date":"2015-07-21","pret":-0.02111,"close":24.44}
{"ticker":"QDEL","date":"2015-07-22","pret":0.02233,"close":24.26}
{"ticker":"QDEL","date":"2015-07-23","pret":0.00245,"close":23.66}
{"ticker":"QDEL","date":"2015-07-24","pret":-0.04763,"close":22.89}
{"ticker":"QDEL","date":"2015-07-27","pret":-0.03616,"close":22.39}
{"ticker":"QDEL","date":"2015-07-28","pret":-0.00534,"close":21.88}
{"ticker":"QDEL","date":"2015-07-29","pret":-0.02667,"close":21.47}
{"ticker":"QDEL","date":"2015-07-30","pret":-0.01849,"close":20.96}
{"ticker":"QDEL","date":"2015-07-31","pret":-0.01979,"close":20.71}
{"ticker":"QDEL","date":"2015-08-03","pret":-0.01486,"close":20.62}
{"ticker":"QDEL","date":"2015-08-04","pret":-0.00436,"close":20.85}
{"ticker":"QDEL","date":"2015-08-05","pret":0.0197,"close":20.54}
{"ticker":"QDEL","date":"2015-08-06","pret":-0.02407,"close":20.62}
{"ticker":"QDEL","date":"2015-08-07","pret":-0.00098,"close":20.61}
{"ticker":"QDEL","date":"2015-08-10","pret":0.00874,"close":20.96}
{"ticker":"QDEL","date":"2015-08-11","pret":0.00819,"close":20.97}
{"ticker":"QDEL","date":"2015-08-12","pret":0.00478,"close":21.13}
{"ticker":"QDEL","date":"2015-08-13","pret":0.00761,"close":21.07}
{"ticker":"QDEL","date":"2015-08-14","pret":-0.00427,"close":21.02}
{"ticker":"QDEL","date":"2015-08-17","pret":-0.00143,"close":21.29}
{"ticker":"QDEL","date":"2015-08-18","pret":0.01137,"close":21.36}
{"ticker":"QDEL","date":"2015-08-19","pret":-0.00094,"close":21.23}
{"ticker":"QDEL","date":"2015-08-20","pret":-0.00757,"close":20.55}
{"ticker":"QDEL","date":"2015-08-21","pret":-0.0437,"close":20.5}
{"ticker":"QDEL","date":"2015-08-24","pret":-0.02309,"close":20.5}
{"ticker":"QDEL","date":"2015-08-25","pret":0.06916,"close":20.58}
{"ticker":"QDEL","date":"2015-08-26","pret":-0.00857,"close":20.57}
{"ticker":"QDEL","date":"2015-08-27","pret":-0.01299,"close":20.7}
{"ticker":"QDEL","date":"2015-08-28","pret":-0.00145,"close":20.45}
{"ticker":"QDEL","date":"2015-08-31","pret":-0.01024,"close":20.59}
{"ticker":"QDEL","date":"2015-09-01","pret":-0.00442,"close":20.28}
{"ticker":"QDEL","date":"2015-09-02","pret":0.02575,"close":21.45}
{"ticker":"QDEL","date":"2015-09-03","pret":0.03534,"close":20.76}
{"ticker":"QDEL","date":"2015-09-04","pret":-0.04983,"close":20.87}
{"ticker":"QDEL","date":"2015-09-08","pret":0.02546,"close":21.19}
{"ticker":"QDEL","date":"2015-09-09","pret":0.01132,"close":20.82}
{"ticker":"QDEL","date":"2015-09-10","pret":-0.02421,"close":20.87}
{"ticker":"QDEL","date":"2015-09-11","pret":-0.00241,"close":20.75}
{"ticker":"QDEL","date":"2015-09-14","pret":0.00192,"close":20.45}
{"ticker":"QDEL","date":"2015-09-15","pret":-0.0155,"close":20.78}
{"ticker":"QDEL","date":"2015-09-16","pret":0.01646,"close":20.45}
{"ticker":"QDEL","date":"2015-09-17","pret":-0.02825,"close":20.59}
{"ticker":"QDEL","date":"2015-09-18","pret":0.00493,"close":20.58}
{"ticker":"QDEL","date":"2015-09-21","pret":0.01416,"close":20.26}
{"ticker":"QDEL","date":"2015-09-22","pret":-0.02553,"close":20.08}
{"ticker":"QDEL","date":"2015-09-23","pret":-0.00399,"close":20.24}
{"ticker":"QDEL","date":"2015-09-24","pret":0.00597,"close":20.11}
{"ticker":"QDEL","date":"2015-09-25","pret":0.00495,"close":19.75}
{"ticker":"QDEL","date":"2015-09-28","pret":-0.03008,"close":19.22}
{"ticker":"QDEL","date":"2015-09-29","pret":-0.02317,"close":18.82}
{"ticker":"QDEL","date":"2015-09-30","pret":-0.01205,"close":18.88}
{"ticker":"QDEL","date":"2015-10-01","pret":-0.00158,"close":18.94}
{"ticker":"QDEL","date":"2015-10-02","pret":-0.00795,"close":19.4}
{"ticker":"QDEL","date":"2015-10-05","pret":0.03606,"close":19.41}
{"ticker":"QDEL","date":"2015-10-06","pret":-0.00515,"close":18.9}
{"ticker":"QDEL","date":"2015-10-07","pret":-0.01612,"close":19.04}
{"ticker":"QDEL","date":"2015-10-08","pret":-0.00578,"close":18.36}
{"ticker":"QDEL","date":"2015-10-09","pret":-0.02727,"close":18.36}
{"ticker":"QDEL","date":"2015-10-12","pret":-0.0038,"close":18.32}
{"ticker":"QDEL","date":"2015-10-13","pret":-0.0071,"close":18.23}
{"ticker":"QDEL","date":"2015-10-14","pret":-0.00274,"close":18.05}
{"ticker":"QDEL","date":"2015-10-15","pret":-0.00883,"close":18.5}
{"ticker":"QDEL","date":"2015-10-16","pret":0.02896,"close":18.31}
{"ticker":"QDEL","date":"2015-10-19","pret":-0.01848,"close":18.46}
{"ticker":"QDEL","date":"2015-10-20","pret":0.012,"close":18.64}
{"ticker":"QDEL","date":"2015-10-21","pret":0.00971,"close":18.37}
{"ticker":"QDEL","date":"2015-10-22","pret":-0.00917,"close":18.35}
{"ticker":"QDEL","date":"2015-10-23","pret":-0.01364,"close":17.97}
{"ticker":"QDEL","date":"2015-10-26","pret":-0.01829,"close":17.36}
{"ticker":"QDEL","date":"2015-10-27","pret":-0.02721,"close":17.38}
{"ticker":"QDEL","date":"2015-10-28","pret":-0.00461,"close":17.34}
{"ticker":"QDEL","date":"2015-10-29","pret":0.04128,"close":20.4}
{"ticker":"QDEL","date":"2015-10-30","pret":0.12533,"close":19.22}
{"ticker":"QDEL","date":"2015-11-02","pret":-0.06356,"close":20.02}
{"ticker":"QDEL","date":"2015-11-03","pret":0.03832,"close":20.65}
{"ticker":"QDEL","date":"2015-11-04","pret":0.03642,"close":21.04}
{"ticker":"QDEL","date":"2015-11-05","pret":0.02152,"close":21.32}
{"ticker":"QDEL","date":"2015-11-06","pret":0.01222,"close":21.8}
{"ticker":"QDEL","date":"2015-11-09","pret":0.01852,"close":21.71}
{"ticker":"QDEL","date":"2015-11-10","pret":-0.00414,"close":21.61}
{"ticker":"QDEL","date":"2015-11-11","pret":-0.00277,"close":21.23}
{"ticker":"QDEL","date":"2015-11-12","pret":-0.0281,"close":21.16}
{"ticker":"QDEL","date":"2015-11-13","pret":-0.0019,"close":21.04}
{"ticker":"QDEL","date":"2015-11-16","pret":0.0038,"close":20.82}
{"ticker":"QDEL","date":"2015-11-17","pret":-0.01192,"close":20.77}
{"ticker":"QDEL","date":"2015-11-18","pret":-0.00336,"close":20.88}
{"ticker":"QDEL","date":"2015-11-19","pret":0.00048,"close":20.66}
{"ticker":"QDEL","date":"2015-11-20","pret":0.00048,"close":20.67}
{"ticker":"QDEL","date":"2015-11-23","pret":-0.00386,"close":20.76}
{"ticker":"QDEL","date":"2015-11-24","pret":-0.00193,"close":20.84}
{"ticker":"QDEL","date":"2015-11-25","pret":0.00771,"close":20.99}
{"ticker":"QDEL","date":"2015-11-26"}
{"ticker":"QDEL","date":"2015-11-27","pret":0.00765,"close":20.97}
{"ticker":"QDEL","date":"2015-11-30","pret":0.00333,"close":21.69}
{"ticker":"QDEL","date":"2015-12-01","pret":0.03224,"close":21.82}
{"ticker":"QDEL","date":"2015-12-02","pret":0.00459,"close":21.9}
{"ticker":"QDEL","date":"2015-12-03","pret":0.0082,"close":21.83}
{"ticker":"QDEL","date":"2015-12-04","pret":-0.00912,"close":22}
{"ticker":"QDEL","date":"2015-12-07","pret":0.00457,"close":22}
{"ticker":"QDEL","date":"2015-12-08","pret":-0.00228,"close":21.87}
{"ticker":"QDEL","date":"2015-12-09","pret":0.00046,"close":21.78}
{"ticker":"QDEL","date":"2015-12-10","pret":-0.0032,"close":22.01}
{"ticker":"QDEL","date":"2015-12-11","pret":-0.00598,"close":21.8}
{"ticker":"QDEL","date":"2015-12-14","pret":-0.01627,"close":21.13}
{"ticker":"QDEL","date":"2015-12-15","pret":-0.00753,"close":21.76}
{"ticker":"QDEL","date":"2015-12-16","pret":0.0316,"close":21.73}
{"ticker":"QDEL","date":"2015-12-17"}
{"ticker":"QDEL","date":"2015-12-18","pret":-0.06619,"close":20.37}
{"ticker":"QDEL","date":"2015-12-21","pret":-0.00049,"close":20.36}
{"ticker":"QDEL","date":"2015-12-22","pret":-0.00098,"close":20.8}
{"ticker":"QDEL","date":"2015-12-23","pret":0.02322,"close":21.05}
{"ticker":"QDEL","date":"2015-12-24","pret":0.01141,"close":21.17}
{"ticker":"QDEL","date":"2015-12-28","pret":0,"close":21.7}
{"ticker":"QDEL","date":"2015-12-29","pret":0.02797,"close":21.59}
{"ticker":"QDEL","date":"2015-12-30","pret":-0.00692,"close":21.28}
{"ticker":"QDEL","date":"2015-12-31","pret":-0.01775,"close":21.2}
{"ticker":"QDEL","date":"2016-01-04","pret":-0.0728,"close":20.05}
{"ticker":"QDEL","date":"2016-01-05","pret":0.02106,"close":20.72}
{"ticker":"QEP","date":"2015-01-02","pret":0.02582,"close":19.99}
{"ticker":"QEP","date":"2015-01-05","pret":-0.02172,"close":18.87}
{"ticker":"QEP","date":"2015-01-06","pret":-0.04278,"close":18.67}
{"ticker":"QEP","date":"2015-01-07","pret":0.01219,"close":18.83}
{"ticker":"QEP","date":"2015-01-08","pret":0.00578,"close":19.8}
{"ticker":"QEP","date":"2015-01-09","pret":0.04153,"close":19.93}
{"ticker":"QEP","date":"2015-01-12","pret":-0.01927,"close":19.42}
{"ticker":"QEP","date":"2015-01-13","pret":-0.00256,"close":19.27}
{"ticker":"QEP","date":"2015-01-14","pret":-0.02442,"close":19.64}
{"ticker":"QEP","date":"2015-01-15","pret":0.05227,"close":19}
{"ticker":"QEP","date":"2015-01-16","pret":-0.04493,"close":19.89}
{"ticker":"QEP","date":"2015-01-20","pret":0.02933,"close":19.39}
{"ticker":"QEP","date":"2015-01-21","pret":-0.00406,"close":20.17}
{"ticker":"QEP","date":"2015-01-22","pret":0.03551,"close":19.91}
{"ticker":"QEP","date":"2015-01-23","pret":-0.02588,"close":20.25}
{"ticker":"QEP","date":"2015-01-26","pret":0.02539,"close":20.66}
{"ticker":"QEP","date":"2015-01-27","pret":0.00588,"close":20.79}
{"ticker":"QEP","date":"2015-01-28","pret":0.00876,"close":19.54}
{"ticker":"QEP","date":"2015-01-29","pret":-0.04205,"close":19.56}
{"ticker":"QEP","date":"2015-01-30","pret":-0.02145,"close":20.22}
{"ticker":"QEP","date":"2015-02-02","pret":0.06011,"close":21.22}
{"ticker":"QEP","date":"2015-02-03","pret":0.04886,"close":21.84}
{"ticker":"QEP","date":"2015-02-04","pret":-0.00977,"close":21.2}
{"ticker":"QEP","date":"2015-02-05","pret":0.00699,"close":21.7}
{"ticker":"QEP","date":"2015-02-06","pret":0.01931,"close":21.92}
{"ticker":"QEP","date":"2015-02-09","pret":0.00318,"close":21.65}
{"ticker":"QEP","date":"2015-02-10","pret":-0.01648,"close":21.99}
{"ticker":"QEP","date":"2015-02-11","pret":-0.00324,"close":21.36}
{"ticker":"QEP","date":"2015-02-12","pret":0.01698,"close":21.69}
{"ticker":"QEP","date":"2015-02-13","pret":0.00545,"close":22.59}
{"ticker":"QEP","date":"2015-02-17","pret":0.01304,"close":22.99}
{"ticker":"QEP","date":"2015-02-18","pret":0.01155,"close":22.71}
{"ticker":"QEP","date":"2015-02-19","pret":-0.02686,"close":22.79}
{"ticker":"QEP","date":"2015-02-20","pret":0.03259,"close":22.86}
{"ticker":"QEP","date":"2015-02-23","pret":-0.01282,"close":22.56}
{"ticker":"QEP","date":"2015-02-24","pret":0.01501,"close":22.42}
{"ticker":"QEP","date":"2015-02-25","pret":-0.0694,"close":22.44}
{"ticker":"QEP","date":"2015-02-26","pret":0.0328,"close":21.32}
{"ticker":"QEP","date":"2015-02-27","pret":-0.02532,"close":21.48}
{"ticker":"QEP","date":"2015-03-02","pret":-0.00047,"close":21.7}
{"ticker":"QEP","date":"2015-03-03","pret":0.01159,"close":21.43}
{"ticker":"QEP","date":"2015-03-04","pret":-0.00926,"close":21.62}
{"ticker":"QEP","date":"2015-03-05","pret":0.00372,"close":21.68}
{"ticker":"QEP","date":"2015-03-06","pret":-0.00511,"close":21.16}
{"ticker":"QEP","date":"2015-03-09","pret":-0.0155,"close":20.91}
{"ticker":"QEP","date":"2015-03-10","pret":-0.02686,"close":20.66}
{"ticker":"QEP","date":"2015-03-11","pret":0.00871,"close":21.05}
{"ticker":"QEP","date":"2015-03-12","pret":0.01957,"close":20.76}
{"ticker":"QEP","date":"2015-03-13","pret":-0.03022,"close":20.41}
{"ticker":"QEP","date":"2015-03-16","pret":-0.01472,"close":20.53}
{"ticker":"QEP","date":"2015-03-17","pret":0.00788,"close":20.53}
{"ticker":"QEP","date":"2015-03-18","pret":-0.00393,"close":21.11}
{"ticker":"QEP","date":"2015-03-19","pret":0.02143,"close":20.4}
{"ticker":"QEP","date":"2015-03-20","pret":0.00048,"close":20.78}
{"ticker":"QEP","date":"2015-03-23","pret":0.00192,"close":20.32}
{"ticker":"QEP","date":"2015-03-24","pret":-0.02236,"close":20.64}
{"ticker":"QEP","date":"2015-03-25","pret":0.02476,"close":21.04}
{"ticker":"QEP","date":"2015-03-26","pret":0.03626,"close":21.68}
{"ticker":"QEP","date":"2015-03-27","pret":-0.00557,"close":21.07}
{"ticker":"QEP","date":"2015-03-30","pret":-0.00513,"close":21.25}
{"ticker":"QEP","date":"2015-03-31","pret":-0.01888,"close":20.85}
{"ticker":"QEP","date":"2015-04-01","pret":0.00238,"close":20.88}
{"ticker":"QEP","date":"2015-04-02","pret":-0.01436,"close":21.7}
{"ticker":"QEP","date":"2015-04-06","pret":0.05488,"close":22.28}
{"ticker":"QEP","date":"2015-04-07","pret":0.0145,"close":22.92}
{"ticker":"QEP","date":"2015-04-08","pret":0.03405,"close":22.19}
{"ticker":"QEP","date":"2015-04-09","pret":-0.03001,"close":22.38}
{"ticker":"QEP","date":"2015-04-10","pret":0.00803,"close":22.41}
{"ticker":"QEP","date":"2015-04-13","pret":0.00399,"close":22.4}
{"ticker":"QEP","date":"2015-04-14","pret":-0.00089,"close":22.85}
{"ticker":"QEP","date":"2015-04-15","pret":0.01974,"close":23.76}
{"ticker":"QEP","date":"2015-04-16","pret":0.0371,"close":23.2}
{"ticker":"QEP","date":"2015-04-17","pret":-0.0371,"close":22.71}
{"ticker":"QEP","date":"2015-04-20","pret":-0.00873,"close":22.7}
{"ticker":"QEP","date":"2015-04-21","pret":-0.00395,"close":22.18}
{"ticker":"QEP","date":"2015-04-22","pret":-0.02134,"close":22.17}
{"ticker":"QEP","date":"2015-04-23","pret":0.00045,"close":22.28}
{"ticker":"QEP","date":"2015-04-24","pret":-0.00676,"close":22.17}
{"ticker":"QEP","date":"2015-04-27","pret":0.00856,"close":22.44}
{"ticker":"QEP","date":"2015-04-28","pret":0.00759,"close":22.77}
{"ticker":"QEP","date":"2015-04-29","pret":0.0115,"close":23.45}
{"ticker":"QEP","date":"2015-04-30","pret":0.03374,"close":22.5}
{"ticker":"QEP","date":"2015-05-01","pret":-0.04169,"close":22.49}
{"ticker":"QEP","date":"2015-05-04","pret":-0.00133,"close":22.96}
{"ticker":"QEP","date":"2015-05-05","pret":0.03233,"close":22.06}
{"ticker":"QEP","date":"2015-05-06","pret":-0.03946,"close":22.06}
{"ticker":"QEP","date":"2015-05-07","pret":-0.01305,"close":21.16}
{"ticker":"QEP","date":"2015-05-08","pret":-0.03317,"close":21.59}
{"ticker":"QEP","date":"2015-05-11","pret":0.01442,"close":20.46}
{"ticker":"QEP","date":"2015-05-12","pret":-0.05066,"close":20.71}
{"ticker":"QEP","date":"2015-05-13","pret":0.01638,"close":20.21}
{"ticker":"QEP","date":"2015-05-14","pret":-0.03254,"close":19.95}
{"ticker":"QEP","date":"2015-05-15","pret":-0.02398,"close":20.05}
{"ticker":"QEP","date":"2015-05-18","pret":0.01106,"close":20.21}
{"ticker":"QEP","date":"2015-05-19","pret":-0.0025,"close":19.68}
{"ticker":"QEP","date":"2015-05-20","pret":-0.01261,"close":19.28}
{"ticker":"QEP","date":"2015-05-21","pret":-0.01226,"close":19.69}
{"ticker":"QEP","date":"2015-05-22","pret":0,"close":19.84}
{"ticker":"QEP","date":"2015-05-26","pret":0.00615,"close":18.94}
{"ticker":"QEP","date":"2015-05-27","pret":-0.03853,"close":19.11}
{"ticker":"QEP","date":"2015-05-28","pret":0.00529,"close":18.64}
{"ticker":"QEP","date":"2015-05-29","pret":-0.01275,"close":18.83}
{"ticker":"QEP","date":"2015-06-01","pret":0.01064,"close":19.05}
{"ticker":"QEP","date":"2015-06-02","pret":0.01471,"close":19.07}
{"ticker":"QEP","date":"2015-06-03","pret":-0.0068,"close":18.77}
{"ticker":"QEP","date":"2015-06-04","pret":-0.02229,"close":18.71}
{"ticker":"QEP","date":"2015-06-05","pret":-0.0043,"close":18.81}
{"ticker":"QEP","date":"2015-06-08","pret":0.01179,"close":18.75}
{"ticker":"QEP","date":"2015-06-09","pret":0.01113,"close":18.7}
{"ticker":"QEP","date":"2015-06-10","pret":0.00105,"close":19.13}
{"ticker":"QEP","date":"2015-06-11","pret":0.00995,"close":18.87}
{"ticker":"QEP","date":"2015-06-12","pret":-0.0232,"close":18.55}
{"ticker":"QEP","date":"2015-06-15","pret":-0.02102,"close":18.42}
{"ticker":"QEP","date":"2015-06-16","pret":0.0038,"close":18.73}
{"ticker":"QEP","date":"2015-06-17","pret":0.02677,"close":18.56}
{"ticker":"QEP","date":"2015-06-18","pret":-0.01383,"close":18.55}
{"ticker":"QEP","date":"2015-06-19","pret":-0.01729,"close":18.46}
{"ticker":"QEP","date":"2015-06-22","pret":0.01299,"close":18.79}
{"ticker":"QEP","date":"2015-06-23","pret":0.0091,"close":19.11}
{"ticker":"QEP","date":"2015-06-24","pret":0.01639,"close":18.75}
{"ticker":"QEP","date":"2015-06-25","pret":-0.01852,"close":18.65}
{"ticker":"QEP","date":"2015-06-26","pret":-0.00697,"close":18.61}
{"ticker":"QEP","date":"2015-06-29","pret":-0.01627,"close":18.39}
{"ticker":"QEP","date":"2015-06-30","pret":0.01681,"close":18.51}
{"ticker":"QEP","date":"2015-07-01","pret":-0.00756,"close":18}
{"ticker":"QEP","date":"2015-07-02","pret":-0.02302,"close":18.23}
{"ticker":"QEP","date":"2015-07-06","pret":-0.01171,"close":17.13}
{"ticker":"QEP","date":"2015-07-07","pret":-0.04532,"close":17.23}
{"ticker":"QEP","date":"2015-07-08","pret":0.00176,"close":16.4}
{"ticker":"QEP","date":"2015-07-09","pret":-0.01892,"close":16.77}
{"ticker":"QEP","date":"2015-07-10","pret":0.00832,"close":16.18}
{"ticker":"QEP","date":"2015-07-13","pret":-0.04233,"close":16.22}
{"ticker":"QEP","date":"2015-07-14","pret":-0.00309,"close":16.48}
{"ticker":"QEP","date":"2015-07-15","pret":0.01232,"close":16.03}
{"ticker":"QEP","date":"2015-07-16","pret":-0.00922,"close":15.61}
{"ticker":"QEP","date":"2015-07-17","pret":-0.03841,"close":15.03}
{"ticker":"QEP","date":"2015-07-20","pret":-0.03794,"close":14.66}
{"ticker":"QEP","date":"2015-07-21","pret":-0.01545,"close":14.65}
{"ticker":"QEP","date":"2015-07-22","pret":-0.01776,"close":14.16}
{"ticker":"QEP","date":"2015-07-23","pret":-0.02019,"close":13.84}
{"ticker":"QEP","date":"2015-07-24","pret":-0.02709,"close":13.57}
{"ticker":"QEP","date":"2015-07-27","pret":-0.04508,"close":12.82}
{"ticker":"QEP","date":"2015-07-28","pret":-0.02604,"close":13.12}
{"ticker":"QEP","date":"2015-07-29","pret":0.01463,"close":13.67}
{"ticker":"QEP","date":"2015-07-30","pret":0.04119,"close":14.03}
{"ticker":"QEP","date":"2015-07-31","pret":0.02105,"close":13.88}
{"ticker":"QEP","date":"2015-08-03","pret":-0.01666,"close":13.04}
{"ticker":"QEP","date":"2015-08-04","pret":-0.03569,"close":13.68}
{"ticker":"QEP","date":"2015-08-05","pret":0.0502,"close":13.51}
{"ticker":"QEP","date":"2015-08-06","pret":-0.03591,"close":14.18}
{"ticker":"QEP","date":"2015-08-07","pret":0.0495,"close":13.72}
{"ticker":"QEP","date":"2015-08-10","pret":-0.02444,"close":14.5}
{"ticker":"QEP","date":"2015-08-11","pret":0.0287,"close":14.26}
{"ticker":"QEP","date":"2015-08-12","pret":0.00775,"close":14.42}
{"ticker":"QEP","date":"2015-08-13","pret":-0.00492,"close":13.81}
{"ticker":"QEP","date":"2015-08-14","pret":-0.01851,"close":13.63}
{"ticker":"QEP","date":"2015-08-17","pret":-0.02473,"close":13.36}
{"ticker":"QEP","date":"2015-08-18","pret":-0.01783,"close":13.42}
{"ticker":"QEP","date":"2015-08-19","pret":-0.00225,"close":13.18}
{"ticker":"QEP","date":"2015-08-20","pret":-0.00982,"close":12.72}
{"ticker":"QEP","date":"2015-08-21","pret":-0.04739,"close":12.51}
{"ticker":"QEP","date":"2015-08-24","pret":-0.08376,"close":11.49}
{"ticker":"QEP","date":"2015-08-25","pret":0.044,"close":11.31}
{"ticker":"QEP","date":"2015-08-26","pret":-0.04314,"close":11.56}
{"ticker":"QEP","date":"2015-08-27","pret":0.02896,"close":13.01}
{"ticker":"QEP","date":"2015-08-28","pret":0.07907,"close":13.7}
{"ticker":"QEP","date":"2015-08-31","pret":0.04476,"close":14.04}
{"ticker":"QEP","date":"2015-09-01","pret":0,"close":13.05}
{"ticker":"QEP","date":"2015-09-02","pret":-0.0142,"close":12.88}
{"ticker":"QEP","date":"2015-09-03","pret":-0.02437,"close":13.17}
{"ticker":"QEP","date":"2015-09-04","pret":-0.00154,"close":13.24}
{"ticker":"QEP","date":"2015-09-08","pret":0.02892,"close":13.12}
{"ticker":"QEP","date":"2015-09-09","pret":-0.00829,"close":13.06}
{"ticker":"QEP","date":"2015-09-10","pret":-0.00303,"close":12.4}
{"ticker":"QEP","date":"2015-09-11","pret":-0.0822,"close":12.29}
{"ticker":"QEP","date":"2015-09-14","pret":0.00657,"close":11.87}
{"ticker":"QEP","date":"2015-09-15","pret":-0.02654,"close":12.15}
{"ticker":"QEP","date":"2015-09-16","pret":0.03387,"close":13.84}
{"ticker":"QEP","date":"2015-09-17","pret":0.11715,"close":13.84}
{"ticker":"QEP","date":"2015-09-18","pret":-0.02265,"close":13.02}
{"ticker":"QEP","date":"2015-09-21","pret":-0.02621,"close":12.88}
{"ticker":"QEP","date":"2015-09-22","pret":-0.04739,"close":12.65}
{"ticker":"QEP","date":"2015-09-23","pret":0.01343,"close":12.22}
{"ticker":"QEP","date":"2015-09-24","pret":-0.05237,"close":12.5}
{"ticker":"QEP","date":"2015-09-25","pret":0.04449,"close":12.23}
{"ticker":"QEP","date":"2015-09-28","pret":-0.04284,"close":11.81}
{"ticker":"QEP","date":"2015-09-29","pret":-0.01918,"close":12.09}
{"ticker":"QEP","date":"2015-09-30","pret":0.02904,"close":12.53}
{"ticker":"QEP","date":"2015-10-01","pret":0.04712,"close":12.69}
{"ticker":"QEP","date":"2015-10-02","pret":-0.02129,"close":13.92}
{"ticker":"QEP","date":"2015-10-05","pret":0.11858,"close":14.83}
{"ticker":"QEP","date":"2015-10-06","pret":0.05037,"close":15.82}
{"ticker":"QEP","date":"2015-10-07","pret":0.07952,"close":15.88}
{"ticker":"QEP","date":"2015-10-08","pret":-0.01503,"close":16.26}
{"ticker":"QEP","date":"2015-10-09","pret":0.03167,"close":16.21}
{"ticker":"QEP","date":"2015-10-12","pret":-0.00736,"close":15.52}
{"ticker":"QEP","date":"2015-10-13","pret":-0.05767,"close":15.43}
{"ticker":"QEP","date":"2015-10-14","pret":0.00715,"close":15.75}
{"ticker":"QEP","date":"2015-10-15","pret":0.01159,"close":16.08}
{"ticker":"QEP","date":"2015-10-16","pret":0.0284,"close":16.1}
{"ticker":"QEP","date":"2015-10-19","pret":-0.00938,"close":16.14}
{"ticker":"QEP","date":"2015-10-20","pret":0.01124,"close":16.32}
{"ticker":"QEP","date":"2015-10-21","pret":0.00124,"close":15.75}
{"ticker":"QEP","date":"2015-10-22","pret":-0.01752,"close":15.4}
{"ticker":"QEP","date":"2015-10-23","pret":-0.03273,"close":15.51}
{"ticker":"QEP","date":"2015-10-26","pret":0.0065,"close":14.32}
{"ticker":"QEP","date":"2015-10-27","pret":-0.09369,"close":13.79}
{"ticker":"QEP","date":"2015-10-28","pret":-0.01723,"close":14.15}
{"ticker":"QEP","date":"2015-10-29","pret":0.15591,"close":15.06}
{"ticker":"QEP","date":"2015-10-30","pret":-0.05869,"close":15.46}
{"ticker":"QEP","date":"2015-11-02","pret":0.0085,"close":16.3}
{"ticker":"QEP","date":"2015-11-03","pret":0.05882,"close":16.22}
{"ticker":"QEP","date":"2015-11-04","pret":0.00307,"close":16}
{"ticker":"QEP","date":"2015-11-05","pret":-0.02857,"close":16.13}
{"ticker":"QEP","date":"2015-11-06","pret":0.00252,"close":15.89}
{"ticker":"QEP","date":"2015-11-09","pret":0.00564,"close":15.73}
{"ticker":"QEP","date":"2015-11-10","pret":-0.0234,"close":15.69}
{"ticker":"QEP","date":"2015-11-11","pret":0,"close":14.75}
{"ticker":"QEP","date":"2015-11-12","pret":-0.09806,"close":14.76}
{"ticker":"QEP","date":"2015-11-13","pret":0.03604,"close":15.01}
{"ticker":"QEP","date":"2015-11-16","pret":0.02421,"close":15.43}
{"ticker":"QEP","date":"2015-11-17","pret":0.01713,"close":14.75}
{"ticker":"QEP","date":"2015-11-18","pret":-0.02446,"close":15.21}
{"ticker":"QEP","date":"2015-11-19","pret":0.03097,"close":15.16}
{"ticker":"QEP","date":"2015-11-20","pret":-0.02165,"close":14.7}
{"ticker":"QEP","date":"2015-11-23","pret":-0.02756,"close":14.73}
{"ticker":"QEP","date":"2015-11-24","pret":0.0169,"close":16.19}
{"ticker":"QEP","date":"2015-11-25","pret":0.06676,"close":16.38}
{"ticker":"QEP","date":"2015-11-26"}
{"ticker":"QEP","date":"2015-11-27","pret":0.00998,"close":15.85}
{"ticker":"QEP","date":"2015-11-30","pret":-0.01375,"close":15.8}
{"ticker":"QEP","date":"2015-12-01","pret":-0.00441,"close":15.47}
{"ticker":"QEP","date":"2015-12-02","pret":-0.03801,"close":14.08}
{"ticker":"QEP","date":"2015-12-03","pret":-0.06511,"close":13.92}
{"ticker":"QEP","date":"2015-12-04","pret":-0.05695,"close":13.54}
{"ticker":"QEP","date":"2015-12-07","pret":-0.03012,"close":12.43}
{"ticker":"QEP","date":"2015-12-08","pret":-0.07788,"close":12.88}
{"ticker":"QEP","date":"2015-12-09","pret":0.09756,"close":12.94}
{"ticker":"QEP","date":"2015-12-10","pret":-0.03976,"close":13.3}
{"ticker":"QEP","date":"2015-12-11","pret":0.01702,"close":11.96}
{"ticker":"QEP","date":"2015-12-14","pret":-0.09232,"close":11.98}
{"ticker":"QEP","date":"2015-12-15","pret":0.03227,"close":12.71}
{"ticker":"QEP","date":"2015-12-16","pret":0.03834,"close":12.19}
{"ticker":"QEP","date":"2015-12-17"}
{"ticker":"QEP","date":"2015-12-18","pret":-0.06558,"close":11.89}
{"ticker":"QEP","date":"2015-12-21","pret":-0.00419,"close":12.06}
{"ticker":"QEP","date":"2015-12-22","pret":0.00837,"close":12.48}
{"ticker":"QEP","date":"2015-12-23","pret":0.07077,"close":13.5}
{"ticker":"QEP","date":"2015-12-24","pret":0.05219,"close":13.38}
{"ticker":"QEP","date":"2015-12-28","pret":-0.0322,"close":13.09}
{"ticker":"QEP","date":"2015-12-29","pret":0.01511,"close":13.38}
{"ticker":"QEP","date":"2015-12-30","pret":-0.01968,"close":13.07}
{"ticker":"QEP","date":"2015-12-31","pret":-0.0046,"close":13.4}
{"ticker":"QEP","date":"2016-01-04","pret":0.03324,"close":13.83}
{"ticker":"QEP","date":"2016-01-05","pret":0.02277,"close":13.74}
{"ticker":"QGEN","date":"2015-01-02","pret":0.00599,"close":23.37}
{"ticker":"QGEN","date":"2015-01-05","pret":-0.00642,"close":23.26}
{"ticker":"QGEN","date":"2015-01-06","pret":-0.02874,"close":22.31}
{"ticker":"QGEN","date":"2015-01-07","pret":-0.01244,"close":22.63}
{"ticker":"QGEN","date":"2015-01-08","pret":0.01597,"close":23.24}
{"ticker":"QGEN","date":"2015-01-09","pret":0.0222,"close":22.65}
{"ticker":"QGEN","date":"2015-01-12","pret":-0.00691,"close":22.97}
{"ticker":"QGEN","date":"2015-01-13","pret":0.01548,"close":23.29}
{"ticker":"QGEN","date":"2015-01-14","pret":-0.00299,"close":23.36}
{"ticker":"QGEN","date":"2015-01-15","pret":0.00214,"close":23.28}
{"ticker":"QGEN","date":"2015-01-16","pret":-0.00514,"close":23.79}
{"ticker":"QGEN","date":"2015-01-20","pret":0.02082,"close":23.6}
{"ticker":"QGEN","date":"2015-01-21","pret":-0.00506,"close":23.76}
{"ticker":"QGEN","date":"2015-01-22","pret":-0.02136,"close":23.57}
{"ticker":"QGEN","date":"2015-01-23","pret":0.00646,"close":23.54}
{"ticker":"QGEN","date":"2015-01-26","pret":0.0149,"close":23.76}
{"ticker":"QGEN","date":"2015-01-27","pret":-0.01405,"close":23.65}
{"ticker":"QGEN","date":"2015-01-28","pret":0.00257,"close":23.29}
{"ticker":"QGEN","date":"2015-01-29","pret":-0.0273,"close":23.36}
{"ticker":"QGEN","date":"2015-01-30","pret":0.007,"close":22.93}
{"ticker":"QGEN","date":"2015-02-02","pret":-0.00262,"close":22.85}
{"ticker":"QGEN","date":"2015-02-03","pret":-0.00263,"close":23.13}
{"ticker":"QGEN","date":"2015-02-04","pret":0.00088,"close":22.74}
{"ticker":"QGEN","date":"2015-02-05","pret":-0.00263,"close":23.16}
{"ticker":"QGEN","date":"2015-02-06","pret":0.00263,"close":22.63}
{"ticker":"QGEN","date":"2015-02-09","pret":-0.01635,"close":22.59}
{"ticker":"QGEN","date":"2015-02-10","pret":0.00356,"close":22.86}
{"ticker":"QGEN","date":"2015-02-11","pret":0.00177,"close":22.71}
{"ticker":"QGEN","date":"2015-02-12","pret":0.0258,"close":23.74}
{"ticker":"QGEN","date":"2015-02-13","pret":0.00688,"close":23.68}
{"ticker":"QGEN","date":"2015-02-17","pret":0.0149,"close":23.97}
{"ticker":"QGEN","date":"2015-02-18","pret":0.01134,"close":24.15}
{"ticker":"QGEN","date":"2015-02-19","pret":0.00375,"close":24.18}
{"ticker":"QGEN","date":"2015-02-20","pret":0.00042,"close":24.47}
{"ticker":"QGEN","date":"2015-02-23","pret":0.01691,"close":24.66}
{"ticker":"QGEN","date":"2015-02-24","pret":0.00734,"close":24.83}
{"ticker":"QGEN","date":"2015-02-25","pret":0.00567,"close":24.89}
{"ticker":"QGEN","date":"2015-02-26","pret":0.00282,"close":24.99}
{"ticker":"QGEN","date":"2015-02-27","pret":0.00161,"close":25.26}
{"ticker":"QGEN","date":"2015-03-02","pret":0.00641,"close":25.01}
{"ticker":"QGEN","date":"2015-03-03","pret":-0.0024,"close":24.91}
{"ticker":"QGEN","date":"2015-03-04","pret":-0.0194,"close":24.79}
{"ticker":"QGEN","date":"2015-03-05","pret":0.017,"close":25.18}
{"ticker":"QGEN","date":"2015-03-06","pret":-0.01008,"close":24.64}
{"ticker":"QGEN","date":"2015-03-09","pret":-0.01388,"close":24.47}
{"ticker":"QGEN","date":"2015-03-10","pret":-0.00701,"close":24.14}
{"ticker":"QGEN","date":"2015-03-11","pret":-0.00415,"close":24.13}
{"ticker":"QGEN","date":"2015-03-12","pret":0.0091,"close":24.71}
{"ticker":"QGEN","date":"2015-03-13","pret":0.01106,"close":24.84}
{"ticker":"QGEN","date":"2015-03-16","pret":0.01335,"close":25.47}
{"ticker":"QGEN","date":"2015-03-17","pret":-0.00403,"close":25.15}
{"ticker":"QGEN","date":"2015-03-18","pret":0.00322,"close":25.05}
{"ticker":"QGEN","date":"2015-03-19","pret":-0.00605,"close":25.03}
{"ticker":"QGEN","date":"2015-03-20","pret":0.03265,"close":25.66}
{"ticker":"QGEN","date":"2015-03-23","pret":0.00157,"close":25.81}
{"ticker":"QGEN","date":"2015-03-24","pret":-0.00078,"close":25.59}
{"ticker":"QGEN","date":"2015-03-25","pret":0.00741,"close":25.15}
{"ticker":"QGEN","date":"2015-03-26","pret":-0.04084,"close":24.81}
{"ticker":"QGEN","date":"2015-03-27","pret":0.00846,"close":25.41}
{"ticker":"QGEN","date":"2015-03-30","pret":0.00839,"close":25.54}
{"ticker":"QGEN","date":"2015-03-31","pret":-0.00599,"close":25.2}
{"ticker":"QGEN","date":"2015-04-01","pret":0.00916,"close":25.12}
{"ticker":"QGEN","date":"2015-04-02","pret":0.00435,"close":25.18}
{"ticker":"QGEN","date":"2015-04-06","pret":-0.00277,"close":25.31}
{"ticker":"QGEN","date":"2015-04-07","pret":0.01298,"close":25.38}
{"ticker":"QGEN","date":"2015-04-08","pret":-0.00824,"close":25.38}
{"ticker":"QGEN","date":"2015-04-09","pret":-0.00079,"close":25.35}
{"ticker":"QGEN","date":"2015-04-10","pret":0,"close":25.45}
{"ticker":"QGEN","date":"2015-04-13","pret":-0.00079,"close":25.37}
{"ticker":"QGEN","date":"2015-04-14","pret":0.00826,"close":25.47}
{"ticker":"QGEN","date":"2015-04-15","pret":-0.00118,"close":25.58}
{"ticker":"QGEN","date":"2015-04-16","pret":0.00235,"close":25.5}
{"ticker":"QGEN","date":"2015-04-17","pret":-0.01339,"close":25.15}
{"ticker":"QGEN","date":"2015-04-20","pret":0.00158,"close":25.19}
{"ticker":"QGEN","date":"2015-04-21","pret":0.00158,"close":25.08}
{"ticker":"QGEN","date":"2015-04-22","pret":-0.00634,"close":24.93}
{"ticker":"QGEN","date":"2015-04-23","pret":-0.01644,"close":24.9}
{"ticker":"QGEN","date":"2015-04-24","pret":0.00444,"close":24.83}
{"ticker":"QGEN","date":"2015-04-27","pret":0.00602,"close":24.31}
{"ticker":"QGEN","date":"2015-04-28","pret":-0.02881,"close":24.3}
{"ticker":"QGEN","date":"2015-04-29","pret":-0.00661,"close":24.04}
{"ticker":"QGEN","date":"2015-04-30","pret":0.0029,"close":23.81}
{"ticker":"QGEN","date":"2015-05-01","pret":-0.00705,"close":24.06}
{"ticker":"QGEN","date":"2015-05-04","pret":0.01076,"close":24.15}
{"ticker":"QGEN","date":"2015-05-05","pret":-0.00785,"close":23.75}
{"ticker":"QGEN","date":"2015-05-06","pret":-0.00583,"close":24.11}
{"ticker":"QGEN","date":"2015-05-07","pret":0.00042,"close":24.3}
{"ticker":"QGEN","date":"2015-05-08","pret":0.01573,"close":24.72}
{"ticker":"QGEN","date":"2015-05-11","pret":0,"close":24.6}
{"ticker":"QGEN","date":"2015-05-12","pret":0.00696,"close":24.47}
{"ticker":"QGEN","date":"2015-05-13","pret":0.00163,"close":24.45}
{"ticker":"QGEN","date":"2015-05-14","pret":-0.0049,"close":24.5}
{"ticker":"QGEN","date":"2015-05-15","pret":0.00041,"close":24.71}
{"ticker":"QGEN","date":"2015-05-18","pret":0.01017,"close":24.91}
{"ticker":"QGEN","date":"2015-05-19","pret":0.00404,"close":25.02}
{"ticker":"QGEN","date":"2015-05-20","pret":0,"close":25.16}
{"ticker":"QGEN","date":"2015-05-21","pret":0.00643,"close":25.05}
{"ticker":"QGEN","date":"2015-05-22","pret":0.0012,"close":25.11}
{"ticker":"QGEN","date":"2015-05-26","pret":-0.00602,"close":24.83}
{"ticker":"QGEN","date":"2015-05-27","pret":-0.00849,"close":25.07}
{"ticker":"QGEN","date":"2015-05-28","pret":0.0117,"close":24.89}
{"ticker":"QGEN","date":"2015-05-29","pret":-0.00483,"close":24.56}
{"ticker":"QGEN","date":"2015-06-01","pret":-0.00972,"close":24.44}
{"ticker":"QGEN","date":"2015-06-02","pret":0.00487,"close":24.46}
{"ticker":"QGEN","date":"2015-06-03","pret":0.00283,"close":25.14}
{"ticker":"QGEN","date":"2015-06-04","pret":-0.00121,"close":24.85}
{"ticker":"QGEN","date":"2015-06-05","pret":-0.01796,"close":24.35}
{"ticker":"QGEN","date":"2015-06-08","pret":0,"close":24.25}
{"ticker":"QGEN","date":"2015-06-09","pret":-0.00744,"close":24.1}
{"ticker":"QGEN","date":"2015-06-10","pret":0.01442,"close":24.97}
{"ticker":"QGEN","date":"2015-06-11","pret":0.01944,"close":25.12}
{"ticker":"QGEN","date":"2015-06-12","pret":-0.00967,"close":24.89}
{"ticker":"QGEN","date":"2015-06-15","pret":-0.01839,"close":24.46}
{"ticker":"QGEN","date":"2015-06-16","pret":0.00041,"close":24.39}
{"ticker":"QGEN","date":"2015-06-17","pret":0,"close":24.36}
{"ticker":"QGEN","date":"2015-06-18","pret":0.01189,"close":24.91}
{"ticker":"QGEN","date":"2015-06-19","pret":0.00326,"close":24.73}
{"ticker":"QGEN","date":"2015-06-22","pret":0.00728,"close":25.07}
{"ticker":"QGEN","date":"2015-06-23","pret":0.00883,"close":24.95}
{"ticker":"QGEN","date":"2015-06-24","pret":-0.00803,"close":24.75}
{"ticker":"QGEN","date":"2015-06-25","pret":0.00522,"close":24.76}
{"ticker":"QGEN","date":"2015-06-26","pret":-0.00522,"close":25.08}
{"ticker":"QGEN","date":"2015-06-29","pret":-0.00809,"close":24.29}
{"ticker":"QGEN","date":"2015-06-30","pret":0.00243,"close":24.79}
{"ticker":"QGEN","date":"2015-07-01","pret":0.01688,"close":25.15}
{"ticker":"QGEN","date":"2015-07-02","pret":-0.00519,"close":24.88}
{"ticker":"QGEN","date":"2015-07-06","pret":-0.02186,"close":24.81}
{"ticker":"QGEN","date":"2015-07-07","pret":0.01544,"close":25.02}
{"ticker":"QGEN","date":"2015-07-08","pret":0.00442,"close":24.6}
{"ticker":"QGEN","date":"2015-07-09","pret":-0.00563,"close":24.73}
{"ticker":"QGEN","date":"2015-07-10","pret":0.03801,"close":25.73}
{"ticker":"QGEN","date":"2015-07-13","pret":0.00697,"close":26.23}
{"ticker":"QGEN","date":"2015-07-14","pret":0.0096,"close":26.45}
{"ticker":"QGEN","date":"2015-07-15","pret":0.01442,"close":26.49}
{"ticker":"QGEN","date":"2015-07-16","pret":0.01495,"close":26.76}
{"ticker":"QGEN","date":"2015-07-17","pret":0.00037,"close":27.28}
{"ticker":"QGEN","date":"2015-07-20","pret":0.02563,"close":27.4}
{"ticker":"QGEN","date":"2015-07-21","pret":-0.00908,"close":27.43}
{"ticker":"QGEN","date":"2015-07-22","pret":0.00437,"close":27.8}
{"ticker":"QGEN","date":"2015-07-23","pret":0.0076,"close":27.65}
{"ticker":"QGEN","date":"2015-07-24","pret":0.00072,"close":27.53}
{"ticker":"QGEN","date":"2015-07-27","pret":-0.00542,"close":27.1}
{"ticker":"QGEN","date":"2015-07-28","pret":-0.00581,"close":27.59}
{"ticker":"QGEN","date":"2015-07-29","pret":0.01123,"close":27.74}
{"ticker":"QGEN","date":"2015-07-30","pret":-0.01014,"close":28.19}
{"ticker":"QGEN","date":"2015-07-31","pret":0.02657,"close":27.98}
{"ticker":"QGEN","date":"2015-08-03","pret":-0.00569,"close":28.06}
{"ticker":"QGEN","date":"2015-08-04","pret":0.0071,"close":28.11}
{"ticker":"QGEN","date":"2015-08-05","pret":0.00106,"close":28.12}
{"ticker":"QGEN","date":"2015-08-06","pret":0.00071,"close":27.72}
{"ticker":"QGEN","date":"2015-08-07","pret":-0.0283,"close":27.33}
{"ticker":"QGEN","date":"2015-08-10","pret":-0.00036,"close":27.77}
{"ticker":"QGEN","date":"2015-08-11","pret":0.00544,"close":27.45}
{"ticker":"QGEN","date":"2015-08-12","pret":-0.0058,"close":27.55}
{"ticker":"QGEN","date":"2015-08-13","pret":0.00725,"close":27.64}
{"ticker":"QGEN","date":"2015-08-14","pret":0.00612,"close":27.74}
{"ticker":"QGEN","date":"2015-08-17","pret":-0.01046,"close":28.12}
{"ticker":"QGEN","date":"2015-08-18","pret":0.01297,"close":27.82}
{"ticker":"QGEN","date":"2015-08-19","pret":-0.00646,"close":27.72}
{"ticker":"QGEN","date":"2015-08-20","pret":-0.01159,"close":26.83}
{"ticker":"QGEN","date":"2015-08-21","pret":-0.02547,"close":26.24}
{"ticker":"QGEN","date":"2015-08-24","pret":-0.04903,"close":25.24}
{"ticker":"QGEN","date":"2015-08-25","pret":0.037,"close":25.43}
{"ticker":"QGEN","date":"2015-08-26","pret":-0.0076,"close":26.44}
{"ticker":"QGEN","date":"2015-08-27","pret":0.00304,"close":26.8}
{"ticker":"QGEN","date":"2015-08-28","pret":0.00076,"close":26.7}
{"ticker":"QGEN","date":"2015-08-31","pret":0.01058,"close":26.22}
{"ticker":"QGEN","date":"2015-09-01","pret":-0.02859,"close":25.65}
{"ticker":"QGEN","date":"2015-09-02","pret":0.0123,"close":26.44}
{"ticker":"QGEN","date":"2015-09-03","pret":0.01629,"close":26.29}
{"ticker":"QGEN","date":"2015-09-04","pret":-0.03208,"close":25.9}
{"ticker":"QGEN","date":"2015-09-08","pret":0.02453,"close":26.66}
{"ticker":"QGEN","date":"2015-09-09","pret":0.01354,"close":26.22}
{"ticker":"QGEN","date":"2015-09-10","pret":-0.01695,"close":26.44}
{"ticker":"QGEN","date":"2015-09-11","pret":-0.00304,"close":26.68}
{"ticker":"QGEN","date":"2015-09-14","pret":0.01212,"close":26.7}
{"ticker":"QGEN","date":"2015-09-15","pret":0.01272,"close":27.12}
{"ticker":"QGEN","date":"2015-09-16","pret":0.01366,"close":27.65}
{"ticker":"QGEN","date":"2015-09-17","pret":0.00585,"close":28.21}
{"ticker":"QGEN","date":"2015-09-18","pret":0.01016,"close":27.5}
{"ticker":"QGEN","date":"2015-09-21","pret":0.00324,"close":27.17}
{"ticker":"QGEN","date":"2015-09-22","pret":-0.03105,"close":26.94}
{"ticker":"QGEN","date":"2015-09-23","pret":-0.00037,"close":26.8}
{"ticker":"QGEN","date":"2015-09-24","pret":-0.01722,"close":26.54}
{"ticker":"QGEN","date":"2015-09-25","pret":0.0079,"close":25.8}
{"ticker":"QGEN","date":"2015-09-28","pret":-0.02235,"close":25.11}
{"ticker":"QGEN","date":"2015-09-29","pret":-0.04106,"close":25.14}
{"ticker":"QGEN","date":"2015-09-30","pret":0.0225,"close":25.8}
{"ticker":"QGEN","date":"2015-10-01","pret":0.00351,"close":25.79}
{"ticker":"QGEN","date":"2015-10-02","pret":-0.00273,"close":26.44}
{"ticker":"QGEN","date":"2015-10-05","pret":0.03375,"close":26.73}
{"ticker":"QGEN","date":"2015-10-06","pret":-0.00226,"close":26.11}
{"ticker":"QGEN","date":"2015-10-07","pret":-0.0401,"close":25.65}
{"ticker":"QGEN","date":"2015-10-08","pret":0.00549,"close":25.72}
{"ticker":"QGEN","date":"2015-10-09","pret":0.00779,"close":25.9}
{"ticker":"QGEN","date":"2015-10-12","pret":0.00155,"close":26.02}
{"ticker":"QGEN","date":"2015-10-13","pret":-0.01209,"close":25.04}
{"ticker":"QGEN","date":"2015-10-14","pret":-0.0059,"close":24.81}
{"ticker":"QGEN","date":"2015-10-15","pret":-0.00594,"close":25.41}
{"ticker":"QGEN","date":"2015-10-16","pret":0.0138,"close":25.53}
{"ticker":"QGEN","date":"2015-10-19","pret":0.00039,"close":25.65}
{"ticker":"QGEN","date":"2015-10-20","pret":-0.00471,"close":25.18}
{"ticker":"QGEN","date":"2015-10-21","pret":-0.00829,"close":24.67}
{"ticker":"QGEN","date":"2015-10-22","pret":-0.01679,"close":24.88}
{"ticker":"QGEN","date":"2015-10-23","pret":0.02115,"close":25.48}
{"ticker":"QGEN","date":"2015-10-26","pret":0.01372,"close":25.67}
{"ticker":"QGEN","date":"2015-10-27","pret":-0.00234,"close":25.66}
{"ticker":"QGEN","date":"2015-10-28","pret":0.01664,"close":26.28}
{"ticker":"QGEN","date":"2015-10-29","pret":-0.0516,"close":24.07}
{"ticker":"QGEN","date":"2015-10-30","pret":-0.01466,"close":24.17}
{"ticker":"QGEN","date":"2015-11-02","pret":0.01182,"close":25.41}
{"ticker":"QGEN","date":"2015-11-03","pret":0.01489,"close":25.3}
{"ticker":"QGEN","date":"2015-11-04","pret":0.0016,"close":25.01}
{"ticker":"QGEN","date":"2015-11-05","pret":0.00834,"close":25.01}
{"ticker":"QGEN","date":"2015-11-06","pret":-0.01033,"close":25.11}
{"ticker":"QGEN","date":"2015-11-09","pret":-0.0028,"close":25.13}
{"ticker":"QGEN","date":"2015-11-10","pret":0.00599,"close":25.41}
{"ticker":"QGEN","date":"2015-11-11","pret":0.02128,"close":25.4}
{"ticker":"QGEN","date":"2015-11-12","pret":-0.0177,"close":25.16}
{"ticker":"QGEN","date":"2015-11-13","pret":0,"close":25.3}
{"ticker":"QGEN","date":"2015-11-16","pret":0.00594,"close":25.63}
{"ticker":"QGEN","date":"2015-11-17","pret":0.02455,"close":26.32}
{"ticker":"QGEN","date":"2015-11-18","pret":0.01906,"close":26.92}
{"ticker":"QGEN","date":"2015-11-19","pret":0.0135,"close":26.73}
{"ticker":"QGEN","date":"2015-11-20","pret":-0.01577,"close":26.65}
{"ticker":"QGEN","date":"2015-11-23","pret":-0.00076,"close":26.6}
{"ticker":"QGEN","date":"2015-11-24","pret":-0.01066,"close":26.43}
{"ticker":"QGEN","date":"2015-11-25","pret":0.01256,"close":26.5}
{"ticker":"QGEN","date":"2015-11-26"}
{"ticker":"QGEN","date":"2015-11-27","pret":0.00678,"close":26.88}
{"ticker":"QGEN","date":"2015-11-30","pret":0.00711,"close":26.44}
{"ticker":"QGEN","date":"2015-12-01","pret":-0.00711,"close":26.43}
{"ticker":"QGEN","date":"2015-12-02","pret":0.00487,"close":26.41}
{"ticker":"QGEN","date":"2015-12-03","pret":-0.00112,"close":26.01}
{"ticker":"QGEN","date":"2015-12-04","pret":-0.02385,"close":26.56}
{"ticker":"QGEN","date":"2015-12-07","pret":0.02758,"close":26.66}
{"ticker":"QGEN","date":"2015-12-08","pret":-0.01578,"close":26.66}
{"ticker":"QGEN","date":"2015-12-09","pret":0.00114,"close":26.17}
{"ticker":"QGEN","date":"2015-12-10","pret":-0.01333,"close":26.12}
{"ticker":"QGEN","date":"2015-12-11","pret":-0.00192,"close":25.57}
{"ticker":"QGEN","date":"2015-12-14","pret":-0.00462,"close":25.97}
{"ticker":"QGEN","date":"2015-12-15","pret":0.02062,"close":26.57}
{"ticker":"QGEN","date":"2015-12-16","pret":0.01426,"close":27.17}
{"ticker":"QGEN","date":"2015-12-17"}
{"ticker":"QGEN","date":"2015-12-18","pret":-0.00785,"close":26.57}
{"ticker":"QGEN","date":"2015-12-21","pret":0.01009,"close":26.79}
{"ticker":"QGEN","date":"2015-12-22","pret":-0.00484,"close":27.03}
{"ticker":"QGEN","date":"2015-12-23","pret":0.00522,"close":26.91}
{"ticker":"QGEN","date":"2015-12-24","pret":0.00334,"close":26.99}
{"ticker":"QGEN","date":"2015-12-28","pret":0.0037,"close":27.04}
{"ticker":"QGEN","date":"2015-12-29","pret":0.01719,"close":27.55}
{"ticker":"QGEN","date":"2015-12-30","pret":-0.00145,"close":27.61}
{"ticker":"QGEN","date":"2015-12-31","pret":0.00073,"close":27.65}
{"ticker":"QGEN","date":"2016-01-04","pret":-0.02797,"close":26.71}
{"ticker":"QGEN","date":"2016-01-05","pret":-0.00336,"close":26.7}
{"ticker":"QLGC","date":"2015-01-02","pret":0.01577,"close":13.36}
{"ticker":"QLGC","date":"2015-01-05","pret":-0.00823,"close":13.35}
{"ticker":"QLGC","date":"2015-01-06","pret":0.0015,"close":13.01}
{"ticker":"QLGC","date":"2015-01-07","pret":-0.02046,"close":13.09}
{"ticker":"QLGC","date":"2015-01-08","pret":0.01218,"close":13.14}
{"ticker":"QLGC","date":"2015-01-09","pret":-0.00683,"close":13.11}
{"ticker":"QLGC","date":"2015-01-12","pret":0.00076,"close":13.09}
{"ticker":"QLGC","date":"2015-01-13","pret":0.02629,"close":13.55}
{"ticker":"QLGC","date":"2015-01-14","pret":-0.00446,"close":13.5}
{"ticker":"QLGC","date":"2015-01-15","pret":0.00372,"close":13.09}
{"ticker":"QLGC","date":"2015-01-16","pret":-0.02631,"close":13.2}
{"ticker":"QLGC","date":"2015-01-20","pret":0.00683,"close":13.22}
{"ticker":"QLGC","date":"2015-01-21","pret":0.00151,"close":13.06}
{"ticker":"QLGC","date":"2015-01-22","pret":-0.01292,"close":13.29}
{"ticker":"QLGC","date":"2015-01-23","pret":0.01744,"close":13.12}
{"ticker":"QLGC","date":"2015-01-26","pret":-0.01515,"close":13.31}
{"ticker":"QLGC","date":"2015-01-27","pret":0.00076,"close":12.91}
{"ticker":"QLGC","date":"2015-01-28","pret":-0.00843,"close":12.84}
{"ticker":"QLGC","date":"2015-01-29","pret":0,"close":12.69}
{"ticker":"QLGC","date":"2015-01-30","pret":0.07125,"close":13.36}
{"ticker":"QLGC","date":"2015-02-02","pret":-0.04468,"close":13.56}
{"ticker":"QLGC","date":"2015-02-03","pret":0.01561,"close":13.36}
{"ticker":"QLGC","date":"2015-02-04","pret":-0.02086,"close":13.34}
{"ticker":"QLGC","date":"2015-02-05","pret":0.01123,"close":13.69}
{"ticker":"QLGC","date":"2015-02-06","pret":0.0199,"close":13.69}
{"ticker":"QLGC","date":"2015-02-09","pret":-0.00073,"close":13.48}
{"ticker":"QLGC","date":"2015-02-10","pret":-0.00954,"close":13.78}
{"ticker":"QLGC","date":"2015-02-11","pret":0.01682,"close":13.9}
{"ticker":"QLGC","date":"2015-02-12","pret":0.01154,"close":14}
{"ticker":"QLGC","date":"2015-02-13","pret":0.00572,"close":14.48}
{"ticker":"QLGC","date":"2015-02-17","pret":0.03157,"close":14.66}
{"ticker":"QLGC","date":"2015-02-18","pret":0.01099,"close":14.74}
{"ticker":"QLGC","date":"2015-02-19","pret":0.00273,"close":14.63}
{"ticker":"QLGC","date":"2015-02-20","pret":-0.00615,"close":14.54}
{"ticker":"QLGC","date":"2015-02-23","pret":-0.00619,"close":14.54}
{"ticker":"QLGC","date":"2015-02-24","pret":0.00344,"close":14.64}
{"ticker":"QLGC","date":"2015-02-25","pret":-0.00138,"close":14.58}
{"ticker":"QLGC","date":"2015-02-26","pret":0.04771,"close":15.06}
{"ticker":"QLGC","date":"2015-02-27","pret":-0.01587,"close":15.01}
{"ticker":"QLGC","date":"2015-03-02","pret":0,"close":15.03}
{"ticker":"QLGC","date":"2015-03-03","pret":0,"close":14.81}
{"ticker":"QLGC","date":"2015-03-04","pret":-0.01478,"close":14.86}
{"ticker":"QLGC","date":"2015-03-05","pret":0.00742,"close":14.96}
{"ticker":"QLGC","date":"2015-03-06","pret":-0.02792,"close":14.88}
{"ticker":"QLGC","date":"2015-03-09","pret":0.02456,"close":14.89}
{"ticker":"QLGC","date":"2015-03-10","pret":0.00202,"close":14.72}
{"ticker":"QLGC","date":"2015-03-11","pret":-0.00946,"close":14.76}
{"ticker":"QLGC","date":"2015-03-12","pret":0.00068,"close":15}
{"ticker":"QLGC","date":"2015-03-13","pret":0.01815,"close":15.09}
{"ticker":"QLGC","date":"2015-03-16","pret":0.00862,"close":15.09}
{"ticker":"QLGC","date":"2015-03-17","pret":-0.00929,"close":14.86}
{"ticker":"QLGC","date":"2015-03-18","pret":-0.01342,"close":14.74}
{"ticker":"QLGC","date":"2015-03-19","pret":-0.00814,"close":14.73}
{"ticker":"QLGC","date":"2015-03-20","pret":0.01017,"close":15.07}
{"ticker":"QLGC","date":"2015-03-23","pret":0.01473,"close":15.08}
{"ticker":"QLGC","date":"2015-03-24","pret":0.00332,"close":15.05}
{"ticker":"QLGC","date":"2015-03-25","pret":0.00265,"close":14.41}
{"ticker":"QLGC","date":"2015-03-26","pret":-0.05708,"close":14.31}
{"ticker":"QLGC","date":"2015-03-27","pret":-0.0021,"close":14.34}
{"ticker":"QLGC","date":"2015-03-30","pret":0.00629,"close":14.54}
{"ticker":"QLGC","date":"2015-03-31","pret":0.00556,"close":14.74}
{"ticker":"QLGC","date":"2015-04-01","pret":0.01852,"close":14.79}
{"ticker":"QLGC","date":"2015-04-02","pret":0.00947,"close":14.84}
{"ticker":"QLGC","date":"2015-04-06","pret":-0.0054,"close":14.66}
{"ticker":"QLGC","date":"2015-04-07","pret":-0.00475,"close":14.59}
{"ticker":"QLGC","date":"2015-04-08","pret":-0.01026,"close":14.42}
{"ticker":"QLGC","date":"2015-04-09","pret":-0.01175,"close":14.43}
{"ticker":"QLGC","date":"2015-04-10","pret":0.00762,"close":14.54}
{"ticker":"QLGC","date":"2015-04-13","pret":0.00069,"close":14.55}
{"ticker":"QLGC","date":"2015-04-14","pret":0.00207,"close":14.36}
{"ticker":"QLGC","date":"2015-04-15","pret":-0.00207,"close":14.75}
{"ticker":"QLGC","date":"2015-04-16","pret":0.0137,"close":14.87}
{"ticker":"QLGC","date":"2015-04-17","pret":0.0034,"close":14.68}
{"ticker":"QLGC","date":"2015-04-20","pret":-0.0034,"close":14.65}
{"ticker":"QLGC","date":"2015-04-21","pret":0.00543,"close":14.64}
{"ticker":"QLGC","date":"2015-04-22","pret":-0.00475,"close":15.08}
{"ticker":"QLGC","date":"2015-04-23","pret":0.01886,"close":15.19}
{"ticker":"QLGC","date":"2015-04-24","pret":0.01523,"close":15.26}
{"ticker":"QLGC","date":"2015-04-27","pret":0.00328,"close":14.89}
{"ticker":"QLGC","date":"2015-04-28","pret":-0.02924,"close":14.98}
{"ticker":"QLGC","date":"2015-04-29","pret":0.00202,"close":14.89}
{"ticker":"QLGC","date":"2015-04-30","pret":-0.0027,"close":14.7}
{"ticker":"QLGC","date":"2015-05-01","pret":-0.05051,"close":14.38}
{"ticker":"QLGC","date":"2015-05-04","pret":0.02037,"close":14.69}
{"ticker":"QLGC","date":"2015-05-05","pret":0.009,"close":14.39}
{"ticker":"QLGC","date":"2015-05-06","pret":0.02987,"close":14.64}
{"ticker":"QLGC","date":"2015-05-07","pret":-0.02369,"close":14.83}
{"ticker":"QLGC","date":"2015-05-08","pret":0.02302,"close":14.9}
{"ticker":"QLGC","date":"2015-05-11","pret":-0.00537,"close":14.95}
{"ticker":"QLGC","date":"2015-05-12","pret":-0.00067,"close":14.91}
{"ticker":"QLGC","date":"2015-05-13","pret":0.0047,"close":15.14}
{"ticker":"QLGC","date":"2015-05-14","pret":0.01662,"close":15.44}
{"ticker":"QLGC","date":"2015-05-15","pret":0.01894,"close":15.09}
{"ticker":"QLGC","date":"2015-05-18","pret":-0.02224,"close":15.14}
{"ticker":"QLGC","date":"2015-05-19","pret":0.00132,"close":15.09}
{"ticker":"QLGC","date":"2015-05-20","pret":-0.00066,"close":15.36}
{"ticker":"QLGC","date":"2015-05-21","pret":0.01248,"close":15.31}
{"ticker":"QLGC","date":"2015-05-22","pret":-0.00786,"close":15.3}
{"ticker":"QLGC","date":"2015-05-26","pret":0,"close":15.34}
{"ticker":"QLGC","date":"2015-05-27","pret":0.01372,"close":15.43}
{"ticker":"QLGC","date":"2015-05-28","pret":-0.0026,"close":15.53}
{"ticker":"QLGC","date":"2015-05-29","pret":0.00907,"close":15.52}
{"ticker":"QLGC","date":"2015-06-01","pret":0.00064,"close":15.56}
{"ticker":"QLGC","date":"2015-06-02","pret":-0.00452,"close":15.61}
{"ticker":"QLGC","date":"2015-06-03","pret":0.01605,"close":15.89}
{"ticker":"QLGC","date":"2015-06-04","pret":0.00445,"close":15.63}
{"ticker":"QLGC","date":"2015-06-05","pret":-0.00828,"close":15.88}
{"ticker":"QLGC","date":"2015-06-08","pret":0.01018,"close":15.71}
{"ticker":"QLGC","date":"2015-06-09","pret":-0.00762,"close":15.3}
{"ticker":"QLGC","date":"2015-06-10","pret":-0.02257,"close":15.36}
{"ticker":"QLGC","date":"2015-06-11","pret":0.00456,"close":15.23}
{"ticker":"QLGC","date":"2015-06-12","pret":-0.021,"close":14.93}
{"ticker":"QLGC","date":"2015-06-15","pret":-0.01268,"close":14.97}
{"ticker":"QLGC","date":"2015-06-16","pret":0.00335,"close":15.25}
{"ticker":"QLGC","date":"2015-06-17","pret":0.02381,"close":15.35}
{"ticker":"QLGC","date":"2015-06-18","pret":0.00652,"close":15.52}
{"ticker":"QLGC","date":"2015-06-19","pret":0.00841,"close":15.46}
{"ticker":"QLGC","date":"2015-06-22","pret":0.00064,"close":15.46}
{"ticker":"QLGC","date":"2015-06-23","pret":-0.00258,"close":15.49}
{"ticker":"QLGC","date":"2015-06-24","pret":-0.00388,"close":15.34}
{"ticker":"QLGC","date":"2015-06-25","pret":-0.00389,"close":15.27}
{"ticker":"QLGC","date":"2015-06-26","pret":-0.00849,"close":14.79}
{"ticker":"QLGC","date":"2015-06-29","pret":-0.04082,"close":14.35}
{"ticker":"QLGC","date":"2015-06-30","pret":-0.01376,"close":14.19}
{"ticker":"QLGC","date":"2015-07-01","pret":-0.01114,"close":13.9}
{"ticker":"QLGC","date":"2015-07-02","pret":-0.02482,"close":14.12}
{"ticker":"QLGC","date":"2015-07-06","pret":0.00644,"close":14.14}
{"ticker":"QLGC","date":"2015-07-07","pret":0.00852,"close":14.07}
{"ticker":"QLGC","date":"2015-07-08","pret":-0.00995,"close":13.98}
{"ticker":"QLGC","date":"2015-07-09","pret":-0.22672,"close":11}
{"ticker":"QLGC","date":"2015-07-10","pret":-0.02266,"close":11.48}
{"ticker":"QLGC","date":"2015-07-13","pret":0.04656,"close":11.67}
{"ticker":"QLGC","date":"2015-07-14","pret":0.01906,"close":11.81}
{"ticker":"QLGC","date":"2015-07-15","pret":0.01195,"close":11.76}
{"ticker":"QLGC","date":"2015-07-16","pret":0.0017,"close":11.69}
{"ticker":"QLGC","date":"2015-07-17","pret":-0.00594,"close":11.68}
{"ticker":"QLGC","date":"2015-07-20","pret":-0.00598,"close":11.49}
{"ticker":"QLGC","date":"2015-07-21","pret":-0.02341,"close":11.48}
{"ticker":"QLGC","date":"2015-07-22","pret":-0.00176,"close":11.58}
{"ticker":"QLGC","date":"2015-07-23","pret":-0.00352,"close":11.66}
{"ticker":"QLGC","date":"2015-07-24","pret":0.02439,"close":11.36}
{"ticker":"QLGC","date":"2015-07-27","pret":-0.03147,"close":11.24}
{"ticker":"QLGC","date":"2015-07-28","pret":-0.00089,"close":11.48}
{"ticker":"QLGC","date":"2015-07-29","pret":0.01324,"close":11.38}
{"ticker":"QLGC","date":"2015-07-30","pret":-0.00881,"close":11.38}
{"ticker":"QLGC","date":"2015-07-31","pret":-0.22204,"close":8.87}
{"ticker":"QLGC","date":"2015-08-03","pret":-0.01447,"close":8.8}
{"ticker":"QLGC","date":"2015-08-04","pret":-0.01582,"close":9.15}
{"ticker":"QLGC","date":"2015-08-05","pret":0.04455,"close":9.21}
{"ticker":"QLGC","date":"2015-08-06","pret":0.0076,"close":9.31}
{"ticker":"QLGC","date":"2015-08-07","pret":-0.00108,"close":9.32}
{"ticker":"QLGC","date":"2015-08-10","pret":0.01183,"close":9.62}
{"ticker":"QLGC","date":"2015-08-11","pret":0.01697,"close":9.38}
{"ticker":"QLGC","date":"2015-08-12","pret":-0.02556,"close":9.39}
{"ticker":"QLGC","date":"2015-08-13","pret":0.0118,"close":9.27}
{"ticker":"QLGC","date":"2015-08-14","pret":-0.01504,"close":9.36}
{"ticker":"QLGC","date":"2015-08-17","pret":0.00862,"close":9.45}
{"ticker":"QLGC","date":"2015-08-18","pret":0.00961,"close":9.38}
{"ticker":"QLGC","date":"2015-08-19","pret":-0.00961,"close":9.31}
{"ticker":"QLGC","date":"2015-08-20","pret":-0.01079,"close":9.16}
{"ticker":"QLGC","date":"2015-08-21","pret":-0.04096,"close":9.5}
{"ticker":"QLGC","date":"2015-08-24","pret":0.02786,"close":9.29}
{"ticker":"QLGC","date":"2015-08-25","pret":0.05036,"close":9.37}
{"ticker":"QLGC","date":"2015-08-26","pret":0.00313,"close":9.7}
{"ticker":"QLGC","date":"2015-08-27","pret":0.01448,"close":10.06}
{"ticker":"QLGC","date":"2015-08-28","pret":0.02934,"close":10.11}
{"ticker":"QLGC","date":"2015-08-31","pret":0.03141,"close":10.34}
{"ticker":"QLGC","date":"2015-09-01","pret":-0.02544,"close":9.95}
{"ticker":"QLGC","date":"2015-09-02","pret":0.00198,"close":10.18}
{"ticker":"QLGC","date":"2015-09-03","pret":0.00198,"close":10.21}
{"ticker":"QLGC","date":"2015-09-04","pret":-0.00594,"close":9.86}
{"ticker":"QLGC","date":"2015-09-08","pret":-0.00199,"close":10.34}
{"ticker":"QLGC","date":"2015-09-09","pret":0.03711,"close":10.11}
{"ticker":"QLGC","date":"2015-09-10","pret":-0.03612,"close":10.17}
{"ticker":"QLGC","date":"2015-09-11","pret":0.00595,"close":10.16}
{"ticker":"QLGC","date":"2015-09-14","pret":0.00983,"close":10.35}
{"ticker":"QLGC","date":"2015-09-15","pret":0.0165,"close":10.37}
{"ticker":"QLGC","date":"2015-09-16","pret":0.00192,"close":10.39}
{"ticker":"QLGC","date":"2015-09-17","pret":-0.00096,"close":10.56}
{"ticker":"QLGC","date":"2015-09-18","pret":0.0048,"close":10.23}
{"ticker":"QLGC","date":"2015-09-21","pret":-0.01252,"close":10.17}
{"ticker":"QLGC","date":"2015-09-22","pret":-0.02452,"close":10}
{"ticker":"QLGC","date":"2015-09-23","pret":-0.00298,"close":9.81}
{"ticker":"QLGC","date":"2015-09-24","pret":-0.03034,"close":9.83}
{"ticker":"QLGC","date":"2015-09-25","pret":0.02434,"close":9.79}
{"ticker":"QLGC","date":"2015-09-28","pret":-0.02229,"close":9.73}
{"ticker":"QLGC","date":"2015-09-29","pret":0.00205,"close":9.91}
{"ticker":"QLGC","date":"2015-09-30","pret":0.0322,"close":10.25}
{"ticker":"QLGC","date":"2015-10-01","pret":0.01279,"close":10.08}
{"ticker":"QLGC","date":"2015-10-02","pret":-0.02274,"close":10.19}
{"ticker":"QLGC","date":"2015-10-05","pret":0.03053,"close":10.62}
{"ticker":"QLGC","date":"2015-10-06","pret":0.03338,"close":10.77}
{"ticker":"QLGC","date":"2015-10-07","pret":0.01767,"close":10.93}
{"ticker":"QLGC","date":"2015-10-08","pret":0.01009,"close":11.41}
{"ticker":"QLGC","date":"2015-10-09"}
{"ticker":"QLGC","date":"2015-10-12","pret":0.03848,"close":11.25}
{"ticker":"QLGC","date":"2015-10-13","pret":-0.0204,"close":11.12}
{"ticker":"QLGC","date":"2015-10-14","pret":-0.009,"close":10.82}
{"ticker":"QLGC","date":"2015-10-15","pret":-0.02472,"close":10.94}
{"ticker":"QLGC","date":"2015-10-16","pret":0.01837,"close":10.81}
{"ticker":"QLGC","date":"2015-10-19","pret":-0.01929,"close":10.78}
{"ticker":"QLGC","date":"2015-10-20","pret":-0.00279,"close":10.85}
{"ticker":"QLGC","date":"2015-10-21","pret":0.01661,"close":10.81}
{"ticker":"QLGC","date":"2015-10-22","pret":0.00183,"close":11.15}
{"ticker":"QLGC","date":"2015-10-23","pret":0.09157,"close":13.25}
{"ticker":"QLGC","date":"2015-10-26","pret":0.09607,"close":12.92}
{"ticker":"QLGC","date":"2015-10-27","pret":-0.01911,"close":12.24}
{"ticker":"QLGC","date":"2015-10-28","pret":-0.0539,"close":12.65}
{"ticker":"QLGC","date":"2015-10-29","pret":0.02015,"close":12.42}
{"ticker":"QLGC","date":"2015-10-30","pret":-0.00801,"close":12.4}
{"ticker":"QLGC","date":"2015-11-02","pret":-0.00161,"close":12.71}
{"ticker":"QLGC","date":"2015-11-03","pret":0.01915,"close":12.72}
{"ticker":"QLGC","date":"2015-11-04","pret":0.00709,"close":12.77}
{"ticker":"QLGC","date":"2015-11-05","pret":0.00078,"close":12.57}
{"ticker":"QLGC","date":"2015-11-06","pret":-0.01104,"close":12.66}
{"ticker":"QLGC","date":"2015-11-09","pret":0,"close":12.67}
{"ticker":"QLGC","date":"2015-11-10","pret":-0.00079,"close":12.5}
{"ticker":"QLGC","date":"2015-11-11","pret":-0.00797,"close":12.5}
{"ticker":"QLGC","date":"2015-11-12","pret":-0.00965,"close":12.5}
{"ticker":"QLGC","date":"2015-11-13","pret":0.00403,"close":12.21}
{"ticker":"QLGC","date":"2015-11-16","pret":-0.02114,"close":12.22}
{"ticker":"QLGC","date":"2015-11-17","pret":0.01062,"close":12.43}
{"ticker":"QLGC","date":"2015-11-18","pret":0.01453,"close":12.47}
{"ticker":"QLGC","date":"2015-11-19","pret":0,"close":12.22}
{"ticker":"QLGC","date":"2015-11-20","pret":-0.01697,"close":12.1}
{"ticker":"QLGC","date":"2015-11-23","pret":-0.01065,"close":12.72}
{"ticker":"QLGC","date":"2015-11-24","pret":0.03957,"close":12.74}
{"ticker":"QLGC","date":"2015-11-25","pret":0.0071,"close":12.79}
{"ticker":"QLGC","date":"2015-11-26"}
{"ticker":"QLGC","date":"2015-11-27","pret":0.00314,"close":12.87}
{"ticker":"QLGC","date":"2015-11-30","pret":0.01091,"close":12.9}
{"ticker":"QLGC","date":"2015-12-01","pret":0.00078,"close":13.11}
{"ticker":"QLGC","date":"2015-12-02","pret":0.01537,"close":13.1}
{"ticker":"QLGC","date":"2015-12-03","pret":0.00532,"close":12.95}
{"ticker":"QLGC","date":"2015-12-04","pret":-0.0176,"close":13.08}
{"ticker":"QLGC","date":"2015-12-07","pret":0.00846,"close":13.11}
{"ticker":"QLGC","date":"2015-12-08","pret":-0.01,"close":12.94}
{"ticker":"QLGC","date":"2015-12-09","pret":0.00077,"close":12.62}
{"ticker":"QLGC","date":"2015-12-10","pret":-0.02663,"close":12.59}
{"ticker":"QLGC","date":"2015-12-11","pret":-0.016,"close":12.33}
{"ticker":"QLGC","date":"2015-12-14","pret":-0.00566,"close":11.97}
{"ticker":"QLGC","date":"2015-12-15","pret":-0.0263,"close":12.1}
{"ticker":"QLGC","date":"2015-12-16","pret":0.01323,"close":12.54}
{"ticker":"QLGC","date":"2015-12-17"}
{"ticker":"QLGC","date":"2015-12-18","pret":0.01953,"close":11.81}
{"ticker":"QLGC","date":"2015-12-21","pret":-0.04533,"close":11.94}
{"ticker":"QLGC","date":"2015-12-22","pret":0.00923,"close":12.02}
{"ticker":"QLGC","date":"2015-12-23","pret":0.00998,"close":12.06}
{"ticker":"QLGC","date":"2015-12-24","pret":-0.00331,"close":12.3}
{"ticker":"QLGC","date":"2015-12-28","pret":0.01401,"close":12.35}
{"ticker":"QLGC","date":"2015-12-29","pret":0.01784,"close":12.6}
{"ticker":"QLGC","date":"2015-12-30","pret":0.0096,"close":12.41}
{"ticker":"QLGC","date":"2015-12-31","pret":-0.01444,"close":12.2}
{"ticker":"QLGC","date":"2016-01-04","pret":-0.02951,"close":11.76}
{"ticker":"QLGC","date":"2016-01-05","pret":-0.01847,"close":11.8}
{"ticker":"QLIK","date":"2015-01-02","pret":-0.00192,"close":30.96}
{"ticker":"QLIK","date":"2015-01-05","pret":-0.01423,"close":30.01}
{"ticker":"QLIK","date":"2015-01-06","pret":-0.01907,"close":29.86}
{"ticker":"QLIK","date":"2015-01-07","pret":-0.00066,"close":30.08}
{"ticker":"QLIK","date":"2015-01-08","pret":-0.01136,"close":30.56}
{"ticker":"QLIK","date":"2015-01-09","pret":0.00101,"close":29.99}
{"ticker":"QLIK","date":"2015-01-12","pret":0.00835,"close":30.05}
{"ticker":"QLIK","date":"2015-01-13","pret":0.01781,"close":29.97}
{"ticker":"QLIK","date":"2015-01-14","pret":-0.03493,"close":29.53}
{"ticker":"QLIK","date":"2015-01-15","pret":0.00708,"close":28.69}
{"ticker":"QLIK","date":"2015-01-16","pret":-0.03593,"close":29.27}
{"ticker":"QLIK","date":"2015-01-20","pret":0.02137,"close":29.61}
{"ticker":"QLIK","date":"2015-01-21","pret":0.00849,"close":29.69}
{"ticker":"QLIK","date":"2015-01-22","pret":0.01244,"close":30.21}
{"ticker":"QLIK","date":"2015-01-23","pret":0.01393,"close":30.58}
{"ticker":"QLIK","date":"2015-01-26","pret":0.00624,"close":30.01}
{"ticker":"QLIK","date":"2015-01-27","pret":-0.03464,"close":29.23}
{"ticker":"QLIK","date":"2015-01-28","pret":0.00068,"close":28.69}
{"ticker":"QLIK","date":"2015-01-29","pret":-0.0299,"close":29.24}
{"ticker":"QLIK","date":"2015-01-30","pret":0.01455,"close":28.4}
{"ticker":"QLIK","date":"2015-02-02","pret":-0.0205,"close":28.08}
{"ticker":"QLIK","date":"2015-02-03","pret":-0.01165,"close":28.67}
{"ticker":"QLIK","date":"2015-02-04","pret":0.012,"close":28.48}
{"ticker":"QLIK","date":"2015-02-05","pret":0.02598,"close":29.41}
{"ticker":"QLIK","date":"2015-02-06","pret":0.00205,"close":29.5}
{"ticker":"QLIK","date":"2015-02-09","pret":0.00273,"close":29.1}
{"ticker":"QLIK","date":"2015-02-10","pret":-0.00068,"close":29.65}
{"ticker":"QLIK","date":"2015-02-11","pret":0.00577,"close":29.64}
{"ticker":"QLIK","date":"2015-02-12","pret":0.01044,"close":30.08}
{"ticker":"QLIK","date":"2015-02-13","pret":0.03619,"close":31.17}
{"ticker":"QLIK","date":"2015-02-17","pret":0.00772,"close":31.05}
{"ticker":"QLIK","date":"2015-02-18","pret":-0.0045,"close":30.99}
{"ticker":"QLIK","date":"2015-02-19","pret":-0.00679,"close":31.16}
{"ticker":"QLIK","date":"2015-02-20","pret":0.01161,"close":31.5}
{"ticker":"QLIK","date":"2015-02-23","pret":0.00384,"close":30.75}
{"ticker":"QLIK","date":"2015-02-24","pret":-0.01577,"close":31.03}
{"ticker":"QLIK","date":"2015-02-25","pret":0.00292,"close":31.99}
{"ticker":"QLIK","date":"2015-02-26","pret":0.03527,"close":32.61}
{"ticker":"QLIK","date":"2015-02-27","pret":0.02223,"close":32.44}
{"ticker":"QLIK","date":"2015-03-02","pret":-0.01105,"close":32.59}
{"ticker":"QLIK","date":"2015-03-03","pret":-0.00124,"close":32.35}
{"ticker":"QLIK","date":"2015-03-04","pret":-0.0031,"close":31.86}
{"ticker":"QLIK","date":"2015-03-05","pret":-0.00653,"close":32.55}
{"ticker":"QLIK","date":"2015-03-06","pret":0.00467,"close":32}
{"ticker":"QLIK","date":"2015-03-09","pret":-0.00686,"close":31.86}
{"ticker":"QLIK","date":"2015-03-10","pret":-0.01513,"close":31.41}
{"ticker":"QLIK","date":"2015-03-11","pret":0.00159,"close":30.77}
{"ticker":"QLIK","date":"2015-03-12","pret":-0.0218,"close":30.94}
{"ticker":"QLIK","date":"2015-03-13","pret":-0.0026,"close":30.72}
{"ticker":"QLIK","date":"2015-03-16","pret":0.00032,"close":30.95}
{"ticker":"QLIK","date":"2015-03-17","pret":-0.00098,"close":30.5}
{"ticker":"QLIK","date":"2015-03-18","pret":-0.01474,"close":31.1}
{"ticker":"QLIK","date":"2015-03-19","pret":0.02509,"close":31.55}
{"ticker":"QLIK","date":"2015-03-20","pret":0.0273,"close":32.12}
{"ticker":"QLIK","date":"2015-03-23","pret":0.00156,"close":32.22}
{"ticker":"QLIK","date":"2015-03-24","pret":0.00499,"close":31.87}
{"ticker":"QLIK","date":"2015-03-25","pret":-0.00843,"close":31.04}
{"ticker":"QLIK","date":"2015-03-26","pret":-0.0309,"close":31.37}
{"ticker":"QLIK","date":"2015-03-27","pret":0.01477,"close":31.56}
{"ticker":"QLIK","date":"2015-03-30","pret":0.01393,"close":31.68}
{"ticker":"QLIK","date":"2015-03-31","pret":-0.01075,"close":31.13}
{"ticker":"QLIK","date":"2015-04-01","pret":-0.01215,"close":31.22}
{"ticker":"QLIK","date":"2015-04-02","pret":0.00193,"close":31.72}
{"ticker":"QLIK","date":"2015-04-06","pret":0.00958,"close":32.09}
{"ticker":"QLIK","date":"2015-04-07","pret":0.02667,"close":32.62}
{"ticker":"QLIK","date":"2015-04-08","pret":0.00247,"close":32.68}
{"ticker":"QLIK","date":"2015-04-09","pret":0.01441,"close":33.39}
{"ticker":"QLIK","date":"2015-04-10","pret":0.016,"close":33.26}
{"ticker":"QLIK","date":"2015-04-13","pret":-0.00571,"close":33.08}
{"ticker":"QLIK","date":"2015-04-14","pret":-0.0003,"close":33.59}
{"ticker":"QLIK","date":"2015-04-15","pret":0.01317,"close":33.52}
{"ticker":"QLIK","date":"2015-04-16","pret":-0.00836,"close":33.58}
{"ticker":"QLIK","date":"2015-04-17","pret":0.00836,"close":32.92}
{"ticker":"QLIK","date":"2015-04-20","pret":-0.01378,"close":32.95}
{"ticker":"QLIK","date":"2015-04-21","pret":-0.00332,"close":33.37}
{"ticker":"QLIK","date":"2015-04-22","pret":0.02185,"close":33.68}
{"ticker":"QLIK","date":"2015-04-23","pret":-0.00892,"close":33.65}
{"ticker":"QLIK","date":"2015-04-24","pret":0.05152,"close":35.3}
{"ticker":"QLIK","date":"2015-04-27","pret":-0.00199,"close":35.03}
{"ticker":"QLIK","date":"2015-04-28","pret":-0.00513,"close":34.98}
{"ticker":"QLIK","date":"2015-04-29","pret":-0.01063,"close":35.58}
{"ticker":"QLIK","date":"2015-04-30","pret":0.01348,"close":34.79}
{"ticker":"QLIK","date":"2015-05-01","pret":0.00028,"close":34.91}
{"ticker":"QLIK","date":"2015-05-04","pret":-0.00428,"close":35.21}
{"ticker":"QLIK","date":"2015-05-05","pret":0.00143,"close":34.89}
{"ticker":"QLIK","date":"2015-05-06","pret":-0.00401,"close":34.61}
{"ticker":"QLIK","date":"2015-05-07","pret":-0.0072,"close":34.89}
{"ticker":"QLIK","date":"2015-05-08","pret":0.02904,"close":36.1}
{"ticker":"QLIK","date":"2015-05-11","pret":0.01448,"close":35.91}
{"ticker":"QLIK","date":"2015-05-12","pret":-0.00555,"close":36.12}
{"ticker":"QLIK","date":"2015-05-13","pret":0.00555,"close":36.28}
{"ticker":"QLIK","date":"2015-05-14","pret":0.00607,"close":36.58}
{"ticker":"QLIK","date":"2015-05-15","pret":0.00384,"close":36.21}
{"ticker":"QLIK","date":"2015-05-18","pret":-0.01351,"close":36.4}
{"ticker":"QLIK","date":"2015-05-19","pret":0.00994,"close":36.58}
{"ticker":"QLIK","date":"2015-05-20","pret":0.00466,"close":37.17}
{"ticker":"QLIK","date":"2015-05-21","pret":0.01977,"close":37.19}
{"ticker":"QLIK","date":"2015-05-22","pret":-0.00619,"close":37.24}
{"ticker":"QLIK","date":"2015-05-26","pret":-0.00135,"close":36.44}
{"ticker":"QLIK","date":"2015-05-27","pret":-0.01634,"close":36.86}
{"ticker":"QLIK","date":"2015-05-28","pret":0.0093,"close":36.84}
{"ticker":"QLIK","date":"2015-05-29","pret":-0.00191,"close":36.17}
{"ticker":"QLIK","date":"2015-06-01","pret":-0.0129,"close":36.37}
{"ticker":"QLIK","date":"2015-06-02","pret":-0.00028,"close":36.28}
{"ticker":"QLIK","date":"2015-06-03","pret":0.00524,"close":36.98}
{"ticker":"QLIK","date":"2015-06-04","pret":0.00957,"close":36.59}
{"ticker":"QLIK","date":"2015-06-05","pret":-0.00136,"close":37.32}
{"ticker":"QLIK","date":"2015-06-08","pret":0.00354,"close":36.36}
{"ticker":"QLIK","date":"2015-06-09","pret":-0.01092,"close":36.22}
{"ticker":"QLIK","date":"2015-06-10","pret":-0.00496,"close":36.86}
{"ticker":"QLIK","date":"2015-06-11","pret":0.01913,"close":36.58}
{"ticker":"QLIK","date":"2015-06-12","pret":-0.01913,"close":36.65}
{"ticker":"QLIK","date":"2015-06-15","pret":-0.00249,"close":35.97}
{"ticker":"QLIK","date":"2015-06-16","pret":-0.01365,"close":36.61}
{"ticker":"QLIK","date":"2015-06-17","pret":0.02875,"close":36.98}
{"ticker":"QLIK","date":"2015-06-18","pret":0.01299,"close":37.32}
{"ticker":"QLIK","date":"2015-06-19","pret":0.0051,"close":37.09}
{"ticker":"QLIK","date":"2015-06-22","pret":0.00454,"close":37.74}
{"ticker":"QLIK","date":"2015-06-23","pret":0.00531,"close":37.86}
{"ticker":"QLIK","date":"2015-06-24","pret":0.00238,"close":36.83}
{"ticker":"QLIK","date":"2015-06-25","pret":-0.02246,"close":36.57}
{"ticker":"QLIK","date":"2015-06-26","pret":-0.01005,"close":35.97}
{"ticker":"QLIK","date":"2015-06-29","pret":-0.03671,"close":34.54}
{"ticker":"QLIK","date":"2015-06-30","pret":-0.0114,"close":34.96}
{"ticker":"QLIK","date":"2015-07-01","pret":0.0114,"close":35.14}
{"ticker":"QLIK","date":"2015-07-02","pret":-0.00397,"close":35.78}
{"ticker":"QLIK","date":"2015-07-06","pret":0.00821,"close":35.29}
{"ticker":"QLIK","date":"2015-07-07","pret":-0.00452,"close":35.36}
{"ticker":"QLIK","date":"2015-07-08","pret":-0.00797,"close":35.36}
{"ticker":"QLIK","date":"2015-07-09","pret":0.02036,"close":36.13}
{"ticker":"QLIK","date":"2015-07-10","pret":0.02624,"close":37.07}
{"ticker":"QLIK","date":"2015-07-13","pret":0.03061,"close":37.5}
{"ticker":"QLIK","date":"2015-07-14","pret":-0.0069,"close":37.92}
{"ticker":"QLIK","date":"2015-07-15","pret":0.01768,"close":37.81}
{"ticker":"QLIK","date":"2015-07-16","pret":-0.00105,"close":38.37}
{"ticker":"QLIK","date":"2015-07-17","pret":0.00938,"close":38}
{"ticker":"QLIK","date":"2015-07-20","pret":-0.01174,"close":37.95}
{"ticker":"QLIK","date":"2015-07-21","pret":0.00026,"close":37.78}
{"ticker":"QLIK","date":"2015-07-22","pret":-0.0172,"close":37.43}
{"ticker":"QLIK","date":"2015-07-23","pret":0.0122,"close":37.6}
{"ticker":"QLIK","date":"2015-07-24","pret":0.05839,"close":40.57}
{"ticker":"QLIK","date":"2015-07-27","pret":0.00941,"close":39.94}
{"ticker":"QLIK","date":"2015-07-28","pret":-0.01515,"close":40.67}
{"ticker":"QLIK","date":"2015-07-29","pret":0.00648,"close":40.62}
{"ticker":"QLIK","date":"2015-07-30","pret":-0.001,"close":40.5}
{"ticker":"QLIK","date":"2015-07-31","pret":0.00546,"close":40.46}
{"ticker":"QLIK","date":"2015-08-03","pret":-0.00273,"close":40.55}
{"ticker":"QLIK","date":"2015-08-04","pret":0.00668,"close":40.52}
{"ticker":"QLIK","date":"2015-08-05","pret":0.00049,"close":40.62}
{"ticker":"QLIK","date":"2015-08-06","pret":-0.00222,"close":39.33}
{"ticker":"QLIK","date":"2015-08-07","pret":-0.03697,"close":39.58}
{"ticker":"QLIK","date":"2015-08-10","pret":0.0228,"close":40.17}
{"ticker":"QLIK","date":"2015-08-11","pret":-0.00855,"close":39.57}
{"ticker":"QLIK","date":"2015-08-12","pret":-0.00965,"close":40.19}
{"ticker":"QLIK","date":"2015-08-13","pret":0.04024,"close":41.18}
{"ticker":"QLIK","date":"2015-08-14","pret":-0.00049,"close":41.92}
{"ticker":"QLIK","date":"2015-08-17","pret":0.02086,"close":41.87}
{"ticker":"QLIK","date":"2015-08-18","pret":0.00741,"close":41.38}
{"ticker":"QLIK","date":"2015-08-19","pret":-0.01803,"close":40.63}
{"ticker":"QLIK","date":"2015-08-20","pret":-0.02208,"close":38.73}
{"ticker":"QLIK","date":"2015-08-21","pret":-0.05558,"close":37.76}
{"ticker":"QLIK","date":"2015-08-24","pret":-0.09021,"close":35.69}
{"ticker":"QLIK","date":"2015-08-25","pret":0.06767,"close":35.82}
{"ticker":"QLIK","date":"2015-08-26","pret":-0.01024,"close":37.28}
{"ticker":"QLIK","date":"2015-08-27","pret":0.03905,"close":38.63}
{"ticker":"QLIK","date":"2015-08-28","pret":0,"close":38.22}
{"ticker":"QLIK","date":"2015-08-31","pret":-0.0089,"close":37.86}
{"ticker":"QLIK","date":"2015-09-01","pret":-0.02502,"close":37.13}
{"ticker":"QLIK","date":"2015-09-02","pret":0.01657,"close":37.97}
{"ticker":"QLIK","date":"2015-09-03","pret":0.00582,"close":38.56}
{"ticker":"QLIK","date":"2015-09-04","pret":-0.00079,"close":38.23}
{"ticker":"QLIK","date":"2015-09-08","pret":0.02424,"close":39.59}
{"ticker":"QLIK","date":"2015-09-09","pret":0.03043,"close":39}
{"ticker":"QLIK","date":"2015-09-10","pret":-0.02734,"close":39.2}
{"ticker":"QLIK","date":"2015-09-11","pret":0.00077,"close":39.29}
{"ticker":"QLIK","date":"2015-09-14","pret":0.00639,"close":38.96}
{"ticker":"QLIK","date":"2015-09-15","pret":-0.00562,"close":39.58}
{"ticker":"QLIK","date":"2015-09-16","pret":0.00664,"close":39.89}
{"ticker":"QLIK","date":"2015-09-17","pret":0.0139,"close":40.03}
{"ticker":"QLIK","date":"2015-09-18","pret":-0.01467,"close":38.73}
{"ticker":"QLIK","date":"2015-09-21","pret":-0.00281,"close":39.92}
{"ticker":"QLIK","date":"2015-09-22","pret":0.00484,"close":39.5}
{"ticker":"QLIK","date":"2015-09-23","pret":0.00861,"close":40.13}
{"ticker":"QLIK","date":"2015-09-24","pret":0.00176,"close":39.5}
{"ticker":"QLIK","date":"2015-09-25","pret":0.00602,"close":39.08}
{"ticker":"QLIK","date":"2015-09-28","pret":-0.02636,"close":36.74}
{"ticker":"QLIK","date":"2015-09-29","pret":-0.05381,"close":35.29}
{"ticker":"QLIK","date":"2015-09-30","pret":-0.0353,"close":36.45}
{"ticker":"QLIK","date":"2015-10-01","pret":0.02523,"close":36.62}
{"ticker":"QLIK","date":"2015-10-02","pret":-0.0124,"close":37.8}
{"ticker":"QLIK","date":"2015-10-05","pret":0.04789,"close":38.63}
{"ticker":"QLIK","date":"2015-10-06","pret":0.12524,"close":37.86}
{"ticker":"QLIK","date":"2015-10-07","pret":-0.12155,"close":37.73}
{"ticker":"QLIK","date":"2015-10-08","pret":-0.01432,"close":36.86}
{"ticker":"QLIK","date":"2015-10-09","pret":-0.01697,"close":38.22}
{"ticker":"QLIK","date":"2015-10-12","pret":0.03417,"close":38.71}
{"ticker":"QLIK","date":"2015-10-13","pret":0.00706,"close":35.84}
{"ticker":"QLIK","date":"2015-10-14","pret":-0.06487,"close":35.77}
{"ticker":"QLIK","date":"2015-10-15","pret":-0.00418,"close":36.72}
{"ticker":"QLIK","date":"2015-10-16","pret":0.01497,"close":36.77}
{"ticker":"QLIK","date":"2015-10-19","pret":0.00795,"close":36.81}
{"ticker":"QLIK","date":"2015-10-20","pret":0.00951,"close":35.09}
{"ticker":"QLIK","date":"2015-10-21","pret":-0.0533,"close":33.62}
{"ticker":"QLIK","date":"2015-10-22","pret":-0.02834,"close":34.67}
{"ticker":"QLIK","date":"2015-10-23","pret":-0.09534,"close":30.8}
{"ticker":"QLIK","date":"2015-10-26","pret":-0.01397,"close":30.12}
{"ticker":"QLIK","date":"2015-10-27","pret":-0.0155,"close":30.21}
{"ticker":"QLIK","date":"2015-10-28","pret":0.01058,"close":31.99}
{"ticker":"QLIK","date":"2015-10-29","pret":0.03839,"close":31.73}
{"ticker":"QLIK","date":"2015-10-30","pret":0.01102,"close":31.37}
{"ticker":"QLIK","date":"2015-11-02","pret":-0.01991,"close":31.64}
{"ticker":"QLIK","date":"2015-11-03","pret":0.00478,"close":30.95}
{"ticker":"QLIK","date":"2015-11-04","pret":-0.00862,"close":31.14}
{"ticker":"QLIK","date":"2015-11-05","pret":-0.0045,"close":30.48}
{"ticker":"QLIK","date":"2015-11-06","pret":0.01438,"close":32.94}
{"ticker":"QLIK","date":"2015-11-09","pret":0.03799,"close":32.02}
{"ticker":"QLIK","date":"2015-11-10","pret":-0.02443,"close":31.8}
{"ticker":"QLIK","date":"2015-11-11","pret":0.00313,"close":32.02}
{"ticker":"QLIK","date":"2015-11-12","pret":-0.00752,"close":31.53}
{"ticker":"QLIK","date":"2015-11-13","pret":-0.01681,"close":31.52}
{"ticker":"QLIK","date":"2015-11-16","pret":0.00828,"close":31.17}
{"ticker":"QLIK","date":"2015-11-17","pret":-0.00413,"close":31.3}
{"ticker":"QLIK","date":"2015-11-18","pret":-0.00128,"close":32.04}
{"ticker":"QLIK","date":"2015-11-19","pret":0.02736,"close":32.59}
{"ticker":"QLIK","date":"2015-11-20","pret":0.016,"close":32.52}
{"ticker":"QLIK","date":"2015-11-23","pret":-0.00551,"close":31.94}
{"ticker":"QLIK","date":"2015-11-24","pret":-0.02361,"close":32.57}
{"ticker":"QLIK","date":"2015-11-25","pret":0.02177,"close":32.7}
{"ticker":"QLIK","date":"2015-11-26"}
{"ticker":"QLIK","date":"2015-11-27","pret":0.0101,"close":32.8}
{"ticker":"QLIK","date":"2015-11-30","pret":-0.0003,"close":31.81}
{"ticker":"QLIK","date":"2015-12-01","pret":-0.02311,"close":32.53}
{"ticker":"QLIK","date":"2015-12-02","pret":0.01608,"close":32.36}
{"ticker":"QLIK","date":"2015-12-03","pret":-0.01235,"close":31.38}
{"ticker":"QLIK","date":"2015-12-04","pret":-0.0258,"close":32.06}
{"ticker":"QLIK","date":"2015-12-07","pret":0.01644,"close":31.05}
{"ticker":"QLIK","date":"2015-12-08","pret":-0.03932,"close":31.19}
{"ticker":"QLIK","date":"2015-12-09","pret":0.01553,"close":31.08}
{"ticker":"QLIK","date":"2015-12-10","pret":0.00096,"close":31.15}
{"ticker":"QLIK","date":"2015-12-11","pret":-0.01617,"close":30.38}
{"ticker":"QLIK","date":"2015-12-14","pret":-0.00621,"close":30.37}
{"ticker":"QLIK","date":"2015-12-15","pret":0.00458,"close":30.52}
{"ticker":"QLIK","date":"2015-12-16","pret":-0.00098,"close":31.01}
{"ticker":"QLIK","date":"2015-12-17"}
{"ticker":"QLIK","date":"2015-12-18","pret":-0.00196,"close":29.84}
{"ticker":"QLIK","date":"2015-12-21","pret":-0.01385,"close":30.31}
{"ticker":"QLIK","date":"2015-12-22","pret":0.00958,"close":30.79}
{"ticker":"QLIK","date":"2015-12-23","pret":0.02018,"close":31.18}
{"ticker":"QLIK","date":"2015-12-24","pret":0.0045,"close":31.13}
{"ticker":"QLIK","date":"2015-12-28","pret":-0.00547,"close":31.4}
{"ticker":"QLIK","date":"2015-12-29","pret":0.02296,"close":32.01}
{"ticker":"QLIK","date":"2015-12-30","pret":0.00534,"close":32.02}
{"ticker":"QLIK","date":"2015-12-31","pret":-0.00126,"close":31.66}
{"ticker":"QLIK","date":"2016-01-04","pret":-0.02608,"close":30.63}
{"ticker":"QLIK","date":"2016-01-05","pret":-0.01232,"close":30.31}
{"ticker":"QLTY","date":"2015-01-02","pret":0.01406,"close":10.3}
{"ticker":"QLTY","date":"2015-01-05","pret":-0.05355,"close":9.84}
{"ticker":"QLTY","date":"2015-01-06","pret":-0.03397,"close":9.35}
{"ticker":"QLTY","date":"2015-01-07","pret":-0.05108,"close":9.45}
{"ticker":"QLTY","date":"2015-01-08","pret":0.01907,"close":9.55}
{"ticker":"QLTY","date":"2015-01-09","pret":0.0021,"close":9.28}
{"ticker":"QLTY","date":"2015-01-12","pret":-0.03192,"close":8.88}
{"ticker":"QLTY","date":"2015-01-13","pret":-0.03857,"close":9.18}
{"ticker":"QLTY","date":"2015-01-14","pret":0.01228,"close":9.06}
{"ticker":"QLTY","date":"2015-01-15","pret":0.01432,"close":8.65}
{"ticker":"QLTY","date":"2015-01-16","pret":-0.05164,"close":9.06}
{"ticker":"QLTY","date":"2015-01-20","pret":0.04064,"close":9.2}
{"ticker":"QLTY","date":"2015-01-21","pret":0.01754,"close":9.14}
{"ticker":"QLTY","date":"2015-01-22","pret":0.0065,"close":9.32}
{"ticker":"QLTY","date":"2015-01-23","pret":0.0086,"close":9.28}
{"ticker":"QLTY","date":"2015-01-26","pret":-0.00644,"close":9.16}
{"ticker":"QLTY","date":"2015-01-27","pret":-0.02842,"close":9.1}
{"ticker":"QLTY","date":"2015-01-28","pret":0.01867,"close":8.97}
{"ticker":"QLTY","date":"2015-01-29","pret":-0.02423,"close":8.79}
{"ticker":"QLTY","date":"2015-01-30","pret":-0.03056,"close":8.34}
{"ticker":"QLTY","date":"2015-02-02","pret":-0.03153,"close":8.69}
{"ticker":"QLTY","date":"2015-02-03","pret":0.03153,"close":9.36}
{"ticker":"QLTY","date":"2015-02-04","pret":0.0613,"close":9.42}
{"ticker":"QLTY","date":"2015-02-05","pret":0.0235,"close":9.84}
{"ticker":"QLTY","date":"2015-02-06","pret":0.04238,"close":9.91}
{"ticker":"QLTY","date":"2015-02-09","pret":-0.00101,"close":9.74}
{"ticker":"QLTY","date":"2015-02-10","pret":0.00202,"close":10.03}
{"ticker":"QLTY","date":"2015-02-11","pret":0.01306,"close":10.5}
{"ticker":"QLTY","date":"2015-02-12","pret":0.05816,"close":10.38}
{"ticker":"QLTY","date":"2015-02-13","pret":-0.02575,"close":10.52}
{"ticker":"QLTY","date":"2015-02-17","pret":0.01248,"close":10.63}
{"ticker":"QLTY","date":"2015-02-18","pret":0.0095,"close":10.92}
{"ticker":"QLTY","date":"2015-02-19","pret":0.03071,"close":11.04}
{"ticker":"QLTY","date":"2015-02-20","pret":0.01184,"close":10.93}
{"ticker":"QLTY","date":"2015-02-23","pret":-0.01276,"close":10.86}
{"ticker":"QLTY","date":"2015-02-24","pret":0.00092,"close":11.09}
{"ticker":"QLTY","date":"2015-02-25","pret":0.01817,"close":11.16}
{"ticker":"QLTY","date":"2015-02-26","pret":0.00628,"close":11.2}
{"ticker":"QLTY","date":"2015-02-27","pret":-0.00179,"close":10.99}
{"ticker":"QLTY","date":"2015-03-02","pret":-0.01444,"close":10.74}
{"ticker":"QLTY","date":"2015-03-03","pret":-0.02113,"close":10.67}
{"ticker":"QLTY","date":"2015-03-04","pret":-0.01875,"close":10.38}
{"ticker":"QLTY","date":"2015-03-05","pret":-0.02007,"close":10.46}
{"ticker":"QLTY","date":"2015-03-06","pret":0.00096,"close":10.4}
{"ticker":"QLTY","date":"2015-03-09","pret":0.0096,"close":10.57}
{"ticker":"QLTY","date":"2015-03-10","pret":-0.00575,"close":10.05}
{"ticker":"QLTY","date":"2015-03-11","pret":-0.03519,"close":10.43}
{"ticker":"QLTY","date":"2015-03-12","pret":0.04855,"close":10.68}
{"ticker":"QLTY","date":"2015-03-13","pret":0.01131,"close":10.73}
{"ticker":"QLTY","date":"2015-03-16","pret":0.01488,"close":10.5}
{"ticker":"QLTY","date":"2015-03-17","pret":-0.03859,"close":10.6}
{"ticker":"QLTY","date":"2015-03-18","pret":0.00765,"close":10.68}
{"ticker":"QLTY","date":"2015-03-19","pret":0.01136,"close":10.7}
{"ticker":"QLTY","date":"2015-03-20","pret":0.01402,"close":10.67}
{"ticker":"QLTY","date":"2015-03-23","pret":-0.01027,"close":10.9}
{"ticker":"QLTY","date":"2015-03-24","pret":0.02501,"close":10.88}
{"ticker":"QLTY","date":"2015-03-25","pret":-0.00092,"close":10.65}
{"ticker":"QLTY","date":"2015-03-26","pret":-0.02504,"close":10.41}
{"ticker":"QLTY","date":"2015-03-27","pret":-0.01896,"close":10.43}
{"ticker":"QLTY","date":"2015-03-30","pret":-0.00192,"close":10.43}
{"ticker":"QLTY","date":"2015-03-31","pret":0,"close":10.33}
{"ticker":"QLTY","date":"2015-04-01","pret":-0.0106,"close":10.32}
{"ticker":"QLTY","date":"2015-04-02","pret":0.0029,"close":10.07}
{"ticker":"QLTY","date":"2015-04-06","pret":-0.05256,"close":9.91}
{"ticker":"QLTY","date":"2015-04-07","pret":0.01013,"close":9.87}
{"ticker":"QLTY","date":"2015-04-08","pret":-0.00202,"close":9.99}
{"ticker":"QLTY","date":"2015-04-09","pret":0.00202,"close":10.13}
{"ticker":"QLTY","date":"2015-04-10","pret":0.02784,"close":10.15}
{"ticker":"QLTY","date":"2015-04-13","pret":-0.00196,"close":10.09}
{"ticker":"QLTY","date":"2015-04-14","pret":-0.0069,"close":10.16}
{"ticker":"QLTY","date":"2015-04-15","pret":0.01278,"close":10.49}
{"ticker":"QLTY","date":"2015-04-16","pret":0.02507,"close":10.35}
{"ticker":"QLTY","date":"2015-04-17","pret":-0.02312,"close":10.23}
{"ticker":"QLTY","date":"2015-04-20","pret":0.00583,"close":10.42}
{"ticker":"QLTY","date":"2015-04-21","pret":0.01634,"close":10.24}
{"ticker":"QLTY","date":"2015-04-22","pret":-0.02706,"close":10.29}
{"ticker":"QLTY","date":"2015-04-23","pret":0.00391,"close":10.44}
{"ticker":"QLTY","date":"2015-04-24","pret":0.02124,"close":10.27}
{"ticker":"QLTY","date":"2015-04-27","pret":-0.01249,"close":9.89}
{"ticker":"QLTY","date":"2015-04-28","pret":-0.04046,"close":10.1}
{"ticker":"QLTY","date":"2015-04-29","pret":0.01201,"close":10.25}
{"ticker":"QLTY","date":"2015-04-30","pret":0.0099,"close":9.92}
{"ticker":"QLTY","date":"2015-05-01","pret":-0.0199,"close":9.96}
{"ticker":"QLTY","date":"2015-05-04","pret":0.00501,"close":9.92}
{"ticker":"QLTY","date":"2015-05-05","pret":-0.01613,"close":9.85}
{"ticker":"QLTY","date":"2015-05-06","pret":0.00406,"close":9.8}
{"ticker":"QLTY","date":"2015-05-07","pret":0.47329,"close":15.74}
{"ticker":"QLTY","date":"2015-05-08","pret":-0.00696,"close":15.73}
{"ticker":"QLTY","date":"2015-05-11","pret":-0.00127,"close":15.73}
{"ticker":"QLTY","date":"2015-05-12","pret":-0.00064,"close":15.73}
{"ticker":"QLTY","date":"2015-05-13","pret":0.00064,"close":15.75}
{"ticker":"QLTY","date":"2015-05-14","pret":0.0019,"close":15.79}
{"ticker":"QLTY","date":"2015-05-15","pret":0,"close":15.81}
{"ticker":"QLTY","date":"2015-05-18","pret":0.00127,"close":15.8}
{"ticker":"QLTY","date":"2015-05-19","pret":0.00127,"close":15.81}
{"ticker":"QLTY","date":"2015-05-20","pret":0.00126,"close":15.81}
{"ticker":"QLTY","date":"2015-05-21","pret":-0.00063,"close":15.84}
{"ticker":"QLTY","date":"2015-05-22","pret":0.00126,"close":15.83}
{"ticker":"QLTY","date":"2015-05-26","pret":-0.00063,"close":15.82}
{"ticker":"QLTY","date":"2015-05-27","pret":0.00063,"close":15.84}
{"ticker":"QLTY","date":"2015-05-28","pret":-0.00063,"close":15.82}
{"ticker":"QLTY","date":"2015-05-29","pret":-0.0019,"close":15.82}
{"ticker":"QLTY","date":"2015-06-01","pret":0.00253,"close":15.76}
{"ticker":"QLTY","date":"2015-06-02","pret":-0.00507,"close":15.72}
{"ticker":"QLTY","date":"2015-06-03","pret":-0.00191,"close":15.71}
{"ticker":"QLTY","date":"2015-06-04","pret":-0.00064,"close":15.73}
{"ticker":"QLTY","date":"2015-06-05","pret":0,"close":15.78}
{"ticker":"QLTY","date":"2015-06-08","pret":0.00127,"close":15.75}
{"ticker":"QLTY","date":"2015-06-09","pret":0.00127,"close":15.68}
{"ticker":"QLTY","date":"2015-06-10","pret":-0.00127,"close":15.71}
{"ticker":"QLTY","date":"2015-06-11","pret":0,"close":15.71}
{"ticker":"QLTY","date":"2015-06-12","pret":-0.00191,"close":15.71}
{"ticker":"QLTY","date":"2015-06-15","pret":0.00127,"close":15.71}
{"ticker":"QLTY","date":"2015-06-16","pret":-0.00127,"close":15.73}
{"ticker":"QLTY","date":"2015-06-17","pret":0.00318,"close":15.73}
{"ticker":"QLTY","date":"2015-06-18","pret":0,"close":15.74}
{"ticker":"QLTY","date":"2015-06-19","pret":0,"close":15.71}
{"ticker":"QLTY","date":"2015-06-22","pret":0,"close":15.73}
{"ticker":"QLTY","date":"2015-06-23","pret":-0.00191,"close":15.73}
{"ticker":"QLTY","date":"2015-06-24","pret":-0.00064,"close":15.74}
{"ticker":"QLTY","date":"2015-06-25","pret":0.00127,"close":15.64}
{"ticker":"QLTY","date":"2015-06-26","pret":-0.00255,"close":15.61}
{"ticker":"QLTY","date":"2015-06-29","pret":-0.00704,"close":15.57}
{"ticker":"QLTY","date":"2015-06-30","pret":0.0032,"close":15.46}
{"ticker":"QLTY","date":"2015-07-01","pret":-0.00642,"close":15.45}
{"ticker":"QLTY","date":"2015-07-02","pret":-0.00387,"close":15.44}
{"ticker":"QLTY","date":"2015-07-06","pret":-0.00454,"close":15.47}
{"ticker":"QLTY","date":"2015-07-07","pret":0.00776,"close":15.62}
{"ticker":"QLTY","date":"2015-07-08","pret":-0.00323,"close":15.57}
{"ticker":"QLTY","date":"2015-07-09","pret":0.01157,"close":15.54}
{"ticker":"QLTY","date":"2015-07-10","pret":-0.00192,"close":15.65}
{"ticker":"QLTY","date":"2015-07-13","pret":0.00192,"close":15.76}
{"ticker":"QLTY","date":"2015-07-14","pret":0.00319,"close":15.72}
{"ticker":"QLTY","date":"2015-07-15","pret":0.00127,"close":15.72}
{"ticker":"QLTY","date":"2015-07-16","pret":0.00064,"close":15.77}
{"ticker":"QLTY","date":"2015-07-17","pret":0.0019,"close":15.84}
{"ticker":"QLTY","date":"2015-07-20","pret":0.00443,"close":15.84}
{"ticker":"QLTY","date":"2015-07-21","pret":0,"close":15.9}
{"ticker":"QLTY","date":"2015-07-22","pret":0.00441,"close":15.89}
{"ticker":"QLTY","date":"2015-07-23","pret":-0.00189,"close":15.87}
{"ticker":"QLTY","date":"2015-07-24","pret":-0.00126,"close":15.86}
{"ticker":"QLTY","date":"2015-07-27","pret":-0.00063,"close":15.79}
{"ticker":"QLTY","date":"2015-07-28","pret":-0.00253,"close":15.92}
{"ticker":"QLTY","date":"2015-07-29","pret":0.00379,"close":15.88}
{"ticker":"QLTY","date":"2015-07-30","pret":0.00126,"close":15.88}
{"ticker":"QLTY","date":"2015-07-31","pret":0.00063,"close":15.91}
{"ticker":"QLTY","date":"2015-08-03","pret":-0.00063,"close":15.95}
{"ticker":"QLTY","date":"2015-08-04","pret":0.00189,"close":15.96}
{"ticker":"QLTY","date":"2015-08-05","pret":0.00251,"close":15.93}
{"ticker":"QLTY","date":"2015-08-06","pret":-0.00251,"close":15.91}
{"ticker":"QLTY","date":"2015-08-07","pret":0.00126,"close":15.94}
{"ticker":"QLTY","date":"2015-08-10","pret":0,"close":15.97}
{"ticker":"QLTY","date":"2015-08-11","pret":0.00063,"close":15.95}
{"ticker":"QLTY","date":"2015-08-12","pret":0.00063,"close":15.94}
{"ticker":"QLTY","date":"2015-08-13","pret":-0.00063,"close":15.95}
{"ticker":"QLTY","date":"2015-08-14","pret":0.00063,"close":15.95}
{"ticker":"QLTY","date":"2015-08-17","pret":0.00063,"close":15.98}
{"ticker":"QLTY","date":"2015-08-18"}
{"ticker":"QLTY","date":"2015-08-19"}
{"ticker":"QLTY","date":"2015-08-20"}
{"ticker":"QLTY","date":"2015-08-21"}
{"ticker":"QLTY","date":"2015-08-24"}
{"ticker":"QLTY","date":"2015-08-25"}
{"ticker":"QLTY","date":"2015-08-26"}
{"ticker":"QLTY","date":"2015-08-27"}
{"ticker":"QLTY","date":"2015-08-28"}
{"ticker":"QLTY","date":"2015-08-31"}
{"ticker":"QLTY","date":"2015-09-01"}
{"ticker":"QLTY","date":"2015-09-02"}
{"ticker":"QLTY","date":"2015-09-03"}
{"ticker":"QLTY","date":"2015-09-04"}
{"ticker":"QLTY","date":"2015-09-08"}
{"ticker":"QLTY","date":"2015-09-09"}
{"ticker":"QLTY","date":"2015-09-10"}
{"ticker":"QLTY","date":"2015-09-11"}
{"ticker":"QLTY","date":"2015-09-14"}
{"ticker":"QLTY","date":"2015-09-15"}
{"ticker":"QLTY","date":"2015-09-16"}
{"ticker":"QLTY","date":"2015-09-17"}
{"ticker":"QLTY","date":"2015-09-18"}
{"ticker":"QLTY","date":"2015-09-21"}
{"ticker":"QLTY","date":"2015-09-22"}
{"ticker":"QLTY","date":"2015-09-23"}
{"ticker":"QLTY","date":"2015-09-24"}
{"ticker":"QLTY","date":"2015-09-25"}
{"ticker":"QLTY","date":"2015-09-28"}
{"ticker":"QLTY","date":"2015-09-29"}
{"ticker":"QLTY","date":"2015-09-30"}
{"ticker":"QLTY","date":"2015-10-01"}
{"ticker":"QLTY","date":"2015-10-02"}
{"ticker":"QLTY","date":"2015-10-05"}
{"ticker":"QLTY","date":"2015-10-06"}
{"ticker":"QLTY","date":"2015-10-07"}
{"ticker":"QLTY","date":"2015-10-08"}
{"ticker":"QLTY","date":"2015-10-09"}
{"ticker":"QLTY","date":"2015-10-12"}
{"ticker":"QLTY","date":"2015-10-13"}
{"ticker":"QLTY","date":"2015-10-14"}
{"ticker":"QLTY","date":"2015-10-15"}
{"ticker":"QLTY","date":"2015-10-16"}
{"ticker":"QLTY","date":"2015-10-19"}
{"ticker":"QLTY","date":"2015-10-20"}
{"ticker":"QLTY","date":"2015-10-21"}
{"ticker":"QLTY","date":"2015-10-22"}
{"ticker":"QLTY","date":"2015-10-23"}
{"ticker":"QLTY","date":"2015-10-26"}
{"ticker":"QLTY","date":"2015-10-27"}
{"ticker":"QLTY","date":"2015-10-28"}
{"ticker":"QLTY","date":"2015-10-29"}
{"ticker":"QLTY","date":"2015-10-30"}
{"ticker":"QLTY","date":"2015-11-02"}
{"ticker":"QLTY","date":"2015-11-03"}
{"ticker":"QLTY","date":"2015-11-04"}
{"ticker":"QLTY","date":"2015-11-05"}
{"ticker":"QLTY","date":"2015-11-06"}
{"ticker":"QLTY","date":"2015-11-09"}
{"ticker":"QLTY","date":"2015-11-10"}
{"ticker":"QLTY","date":"2015-11-11"}
{"ticker":"QLTY","date":"2015-11-12"}
{"ticker":"QLTY","date":"2015-11-13"}
{"ticker":"QLTY","date":"2015-11-16"}
{"ticker":"QLTY","date":"2015-11-17"}
{"ticker":"QLTY","date":"2015-11-18"}
{"ticker":"QLTY","date":"2015-11-19"}
{"ticker":"QLTY","date":"2015-11-20"}
{"ticker":"QLTY","date":"2015-11-23"}
{"ticker":"QLTY","date":"2015-11-24"}
{"ticker":"QLTY","date":"2015-11-25"}
{"ticker":"QLTY","date":"2015-11-26"}
{"ticker":"QLTY","date":"2015-11-27"}
{"ticker":"QLTY","date":"2015-11-30"}
{"ticker":"QLTY","date":"2015-12-01"}
{"ticker":"QLTY","date":"2015-12-02"}
{"ticker":"QLTY","date":"2015-12-03"}
{"ticker":"QLTY","date":"2015-12-04"}
{"ticker":"QLTY","date":"2015-12-07"}
{"ticker":"QLTY","date":"2015-12-08"}
{"ticker":"QLTY","date":"2015-12-09"}
{"ticker":"QLTY","date":"2015-12-10"}
{"ticker":"QLTY","date":"2015-12-11"}
{"ticker":"QLTY","date":"2015-12-14"}
{"ticker":"QLTY","date":"2015-12-15"}
{"ticker":"QLTY","date":"2015-12-16"}
{"ticker":"QLTY","date":"2015-12-17"}
{"ticker":"QLTY","date":"2015-12-18"}
{"ticker":"QLTY","date":"2015-12-21"}
{"ticker":"QLTY","date":"2015-12-22"}
{"ticker":"QLTY","date":"2015-12-23"}
{"ticker":"QLTY","date":"2015-12-24"}
{"ticker":"QLTY","date":"2015-12-28"}
{"ticker":"QLTY","date":"2015-12-29"}
{"ticker":"QLTY","date":"2015-12-30"}
{"ticker":"QLTY","date":"2015-12-31"}
{"ticker":"QLTY","date":"2016-01-04"}
{"ticker":"QLTY","date":"2016-01-05"}
{"ticker":"QLYS","date":"2015-01-02","pret":0.01479,"close":37.31}
{"ticker":"QLYS","date":"2015-01-05","pret":-0.02549,"close":36.97}
{"ticker":"QLYS","date":"2015-01-06","pret":-0.00702,"close":35.67}
{"ticker":"QLYS","date":"2015-01-07","pret":-0.02884,"close":36.95}
{"ticker":"QLYS","date":"2015-01-08","pret":0.04309,"close":38.11}
{"ticker":"QLYS","date":"2015-01-09","pret":0.02008,"close":36.82}
{"ticker":"QLYS","date":"2015-01-12","pret":-0.03163,"close":36.62}
{"ticker":"QLYS","date":"2015-01-13","pret":-0.00054,"close":37.08}
{"ticker":"QLYS","date":"2015-01-14","pret":-0.00787,"close":36.74}
{"ticker":"QLYS","date":"2015-01-15","pret":0.00054,"close":36.04}
{"ticker":"QLYS","date":"2015-01-16","pret":-0.02341,"close":37.59}
{"ticker":"QLYS","date":"2015-01-20","pret":0.04973,"close":39.05}
{"ticker":"QLYS","date":"2015-01-21","pret":0.03644,"close":38.82}
{"ticker":"QLYS","date":"2015-01-22","pret":-0.00128,"close":39.32}
{"ticker":"QLYS","date":"2015-01-23","pret":0.00892,"close":39.65}
{"ticker":"QLYS","date":"2015-01-26","pret":-0.01431,"close":38.68}
{"ticker":"QLYS","date":"2015-01-27","pret":-0.01634,"close":38.43}
{"ticker":"QLYS","date":"2015-01-28","pret":0.00885,"close":38.52}
{"ticker":"QLYS","date":"2015-01-29","pret":0.00207,"close":39.09}
{"ticker":"QLYS","date":"2015-01-30","pret":0.00593,"close":38.02}
{"ticker":"QLYS","date":"2015-02-02","pret":-0.02263,"close":37.96}
{"ticker":"QLYS","date":"2015-02-03","pret":0.00053,"close":37.56}
{"ticker":"QLYS","date":"2015-02-04","pret":-0.01858,"close":38.72}
{"ticker":"QLYS","date":"2015-02-05","pret":0.04402,"close":40.89}
{"ticker":"QLYS","date":"2015-02-06","pret":0.05219,"close":40.35}
{"ticker":"QLYS","date":"2015-02-09","pret":-0.01817,"close":40.85}
{"ticker":"QLYS","date":"2015-02-10","pret":0.07722,"close":46.94}
{"ticker":"QLYS","date":"2015-02-11","pret":0.05944,"close":45.85}
{"ticker":"QLYS","date":"2015-02-12","pret":-0.00585,"close":46.49}
{"ticker":"QLYS","date":"2015-02-13","pret":0.01938,"close":47.95}
{"ticker":"QLYS","date":"2015-02-17","pret":0.02318,"close":46.31}
{"ticker":"QLYS","date":"2015-02-18","pret":-0.06899,"close":45.4}
{"ticker":"QLYS","date":"2015-02-19","pret":0.0133,"close":46.66}
{"ticker":"QLYS","date":"2015-02-20","pret":0.02738,"close":47.89}
{"ticker":"QLYS","date":"2015-02-23","pret":0.02977,"close":48.02}
{"ticker":"QLYS","date":"2015-02-24","pret":-0.00042,"close":48.45}
{"ticker":"QLYS","date":"2015-02-25","pret":0.00332,"close":47.78}
{"ticker":"QLYS","date":"2015-02-26","pret":-0.01105,"close":47.3}
{"ticker":"QLYS","date":"2015-02-27","pret":-0.008,"close":46.03}
{"ticker":"QLYS","date":"2015-03-02","pret":-0.02787,"close":47.51}
{"ticker":"QLYS","date":"2015-03-03","pret":0.03209,"close":47.27}
{"ticker":"QLYS","date":"2015-03-04","pret":-0.0074,"close":47.48}
{"ticker":"QLYS","date":"2015-03-05","pret":0.01181,"close":49.74}
{"ticker":"QLYS","date":"2015-03-06","pret":0.04348,"close":47.45}
{"ticker":"QLYS","date":"2015-03-09","pret":-0.0441,"close":45.4}
{"ticker":"QLYS","date":"2015-03-10","pret":-0.05785,"close":43.85}
{"ticker":"QLYS","date":"2015-03-11","pret":-0.03023,"close":43.85}
{"ticker":"QLYS","date":"2015-03-12","pret":-0.00069,"close":43.99}
{"ticker":"QLYS","date":"2015-03-13","pret":0.0089,"close":43.54}
{"ticker":"QLYS","date":"2015-03-16","pret":-0.00159,"close":44.66}
{"ticker":"QLYS","date":"2015-03-17","pret":0.0167,"close":46.57}
{"ticker":"QLYS","date":"2015-03-18","pret":0.0397,"close":47.28}
{"ticker":"QLYS","date":"2015-03-19","pret":0.02191,"close":46.65}
{"ticker":"QLYS","date":"2015-03-20","pret":-0.01228,"close":46.4}
{"ticker":"QLYS","date":"2015-03-23","pret":-0.01545,"close":45.17}
{"ticker":"QLYS","date":"2015-03-24","pret":-0.0212,"close":44.43}
{"ticker":"QLYS","date":"2015-03-25","pret":-0.01469,"close":42.97}
{"ticker":"QLYS","date":"2015-03-26","pret":-0.05579,"close":44.96}
{"ticker":"QLYS","date":"2015-03-27","pret":0.06026,"close":45.34}
{"ticker":"QLYS","date":"2015-03-30","pret":0.02098,"close":46.7}
{"ticker":"QLYS","date":"2015-03-31","pret":0.02012,"close":46.48}
{"ticker":"QLYS","date":"2015-04-01","pret":-0.00429,"close":47.05}
{"ticker":"QLYS","date":"2015-04-02","pret":0.01537,"close":47.27}
{"ticker":"QLYS","date":"2015-04-06","pret":-0.00467,"close":48.33}
{"ticker":"QLYS","date":"2015-04-07","pret":0.03246,"close":49.08}
{"ticker":"QLYS","date":"2015-04-08","pret":0.02984,"close":52.43}
{"ticker":"QLYS","date":"2015-04-09","pret":0.05145,"close":51.88}
{"ticker":"QLYS","date":"2015-04-10","pret":-0.00897,"close":54.07}
{"ticker":"QLYS","date":"2015-04-13","pret":0.01314,"close":51.12}
{"ticker":"QLYS","date":"2015-04-14","pret":-0.03837,"close":50.58}
{"ticker":"QLYS","date":"2015-04-15","pret":-0.00433,"close":51.73}
{"ticker":"QLYS","date":"2015-04-16","pret":0.02148,"close":51.41}
{"ticker":"QLYS","date":"2015-04-17","pret":-0.01656,"close":50.27}
{"ticker":"QLYS","date":"2015-04-20","pret":-0.00948,"close":50.87}
{"ticker":"QLYS","date":"2015-04-21","pret":0.02313,"close":53.15}
{"ticker":"QLYS","date":"2015-04-22","pret":0.02922,"close":52.38}
{"ticker":"QLYS","date":"2015-04-23","pret":-0.01919,"close":53.7}
{"ticker":"QLYS","date":"2015-04-24","pret":0.03636,"close":53.05}
{"ticker":"QLYS","date":"2015-04-27","pret":-0.00743,"close":52.82}
{"ticker":"QLYS","date":"2015-04-28","pret":-0.01616,"close":52.7}
{"ticker":"QLYS","date":"2015-04-29","pret":-0.00761,"close":52.09}
{"ticker":"QLYS","date":"2015-04-30","pret":-0.01636,"close":49.52}
{"ticker":"QLYS","date":"2015-05-01","pret":-0.02734,"close":52.14}
{"ticker":"QLYS","date":"2015-05-04","pret":0.07397,"close":55.08}
{"ticker":"QLYS","date":"2015-05-05","pret":-0.26909,"close":37.03}
{"ticker":"QLYS","date":"2015-05-06","pret":-0.09956,"close":37.74}
{"ticker":"QLYS","date":"2015-05-07","pret":0.008,"close":37.07}
{"ticker":"QLYS","date":"2015-05-08","pret":-0.01068,"close":36.98}
{"ticker":"QLYS","date":"2015-05-11","pret":-0.00484,"close":37.14}
{"ticker":"QLYS","date":"2015-05-12","pret":0.00833,"close":37.91}
{"ticker":"QLYS","date":"2015-05-13","pret":0.01645,"close":37.63}
{"ticker":"QLYS","date":"2015-05-14","pret":-0.00237,"close":38.53}
{"ticker":"QLYS","date":"2015-05-15","pret":0.01102,"close":38.61}
{"ticker":"QLYS","date":"2015-05-18","pret":0.00728,"close":40.08}
{"ticker":"QLYS","date":"2015-05-19","pret":0.03737,"close":39.96}
{"ticker":"QLYS","date":"2015-05-20","pret":0.00622,"close":40.17}
{"ticker":"QLYS","date":"2015-05-21","pret":-0.00199,"close":40.09}
{"ticker":"QLYS","date":"2015-05-22","pret":-0.00324,"close":39.36}
{"ticker":"QLYS","date":"2015-05-26","pret":-0.00826,"close":39.75}
{"ticker":"QLYS","date":"2015-05-27","pret":-0.00529,"close":39.86}
{"ticker":"QLYS","date":"2015-05-28","pret":-0.00354,"close":40.14}
{"ticker":"QLYS","date":"2015-05-29","pret":0.01084,"close":40.72}
{"ticker":"QLYS","date":"2015-06-01","pret":0.02575,"close":40.41}
{"ticker":"QLYS","date":"2015-06-02","pret":-0.019,"close":39.81}
{"ticker":"QLYS","date":"2015-06-03","pret":0.00124,"close":41.33}
{"ticker":"QLYS","date":"2015-06-04","pret":0.02482,"close":40.68}
{"ticker":"QLYS","date":"2015-06-05","pret":-0.01196,"close":42.39}
{"ticker":"QLYS","date":"2015-06-08","pret":0.04515,"close":41.44}
{"ticker":"QLYS","date":"2015-06-09","pret":-0.01562,"close":42.2}
{"ticker":"QLYS","date":"2015-06-10","pret":0.01209,"close":42.64}
{"ticker":"QLYS","date":"2015-06-11","pret":0.00376,"close":41.96}
{"ticker":"QLYS","date":"2015-06-12","pret":-0.01538,"close":41.81}
{"ticker":"QLYS","date":"2015-06-15","pret":-0.00982,"close":43.79}
{"ticker":"QLYS","date":"2015-06-16","pret":0.0532,"close":44.79}
{"ticker":"QLYS","date":"2015-06-17","pret":0.02257,"close":45.39}
{"ticker":"QLYS","date":"2015-06-18","pret":0.01792,"close":47.35}
{"ticker":"QLYS","date":"2015-06-19","pret":0.0427,"close":47.64}
{"ticker":"QLYS","date":"2015-06-22","pret":0.01066,"close":46.5}
{"ticker":"QLYS","date":"2015-06-23","pret":-0.0364,"close":46.9}
{"ticker":"QLYS","date":"2015-06-24","pret":0.00794,"close":42.97}
{"ticker":"QLYS","date":"2015-06-25","pret":-0.09058,"close":44}
{"ticker":"QLYS","date":"2015-06-26","pret":0.02748,"close":41.59}
{"ticker":"QLYS","date":"2015-06-29","pret":-0.09326,"close":39.62}
{"ticker":"QLYS","date":"2015-06-30","pret":0.0005,"close":40.35}
{"ticker":"QLYS","date":"2015-07-01","pret":0.01857,"close":40.04}
{"ticker":"QLYS","date":"2015-07-02","pret":-0.01882,"close":38.57}
{"ticker":"QLYS","date":"2015-07-06","pret":-0.06666,"close":38.31}
{"ticker":"QLYS","date":"2015-07-07","pret":0.02167,"close":37.48}
{"ticker":"QLYS","date":"2015-07-08","pret":-0.03323,"close":36.5}
{"ticker":"QLYS","date":"2015-07-09","pret":-0.00271,"close":37.55}
{"ticker":"QLYS","date":"2015-07-10","pret":0.02938,"close":37.22}
{"ticker":"QLYS","date":"2015-07-13","pret":-0.01779,"close":36.08}
{"ticker":"QLYS","date":"2015-07-14","pret":-0.0324,"close":37.61}
{"ticker":"QLYS","date":"2015-07-15","pret":0.04464,"close":36.73}
{"ticker":"QLYS","date":"2015-07-16","pret":-0.01252,"close":37.17}
{"ticker":"QLYS","date":"2015-07-17","pret":0.00054,"close":37.01}
{"ticker":"QLYS","date":"2015-07-20","pret":-0.01104,"close":36.73}
{"ticker":"QLYS","date":"2015-07-21","pret":-0.00027,"close":37.6}
{"ticker":"QLYS","date":"2015-07-22","pret":0.01692,"close":36.89}
{"ticker":"QLYS","date":"2015-07-23","pret":-0.00936,"close":39.03}
{"ticker":"QLYS","date":"2015-07-24","pret":0.05441,"close":38.96}
{"ticker":"QLYS","date":"2015-07-27","pret":-0.01772,"close":37.13}
{"ticker":"QLYS","date":"2015-07-28","pret":-0.02919,"close":37.13}
{"ticker":"QLYS","date":"2015-07-29","pret":-0.0075,"close":37.53}
{"ticker":"QLYS","date":"2015-07-30","pret":0.00696,"close":37.28}
{"ticker":"QLYS","date":"2015-07-31","pret":-0.00455,"close":36.96}
{"ticker":"QLYS","date":"2015-08-03","pret":-0.01296,"close":36.37}
{"ticker":"QLYS","date":"2015-08-04","pret":0,"close":38.79}
{"ticker":"QLYS","date":"2015-08-05","pret":0.05368,"close":38.59}
{"ticker":"QLYS","date":"2015-08-06","pret":-0.02055,"close":33.25}
{"ticker":"QLYS","date":"2015-08-07","pret":-0.12885,"close":33.49}
{"ticker":"QLYS","date":"2015-08-10","pret":0.00922,"close":33.89}
{"ticker":"QLYS","date":"2015-08-11","pret":-0.01162,"close":33.12}
{"ticker":"QLYS","date":"2015-08-12","pret":-0.01753,"close":32.15}
{"ticker":"QLYS","date":"2015-08-13","pret":-0.01444,"close":32.53}
{"ticker":"QLYS","date":"2015-08-14","pret":0.00062,"close":31.87}
{"ticker":"QLYS","date":"2015-08-17","pret":-0.01527,"close":33.17}
{"ticker":"QLYS","date":"2015-08-18","pret":0.04061,"close":33.02}
{"ticker":"QLYS","date":"2015-08-19","pret":-0.01305,"close":32.79}
{"ticker":"QLYS","date":"2015-08-20","pret":-0.00859,"close":31.56}
{"ticker":"QLYS","date":"2015-08-21","pret":-0.05347,"close":29.62}
{"ticker":"QLYS","date":"2015-08-24","pret":-0.11636,"close":28.19}
{"ticker":"QLYS","date":"2015-08-25","pret":0.08366,"close":28.32}
{"ticker":"QLYS","date":"2015-08-26","pret":-0.0231,"close":29.42}
{"ticker":"QLYS","date":"2015-08-27","pret":0.01805,"close":29.41}
{"ticker":"QLYS","date":"2015-08-28","pret":-0.00474,"close":30}
{"ticker":"QLYS","date":"2015-08-31","pret":0.00777,"close":29.06}
{"ticker":"QLYS","date":"2015-09-01","pret":-0.04332,"close":27.88}
{"ticker":"QLYS","date":"2015-09-02","pret":0.0007,"close":28.82}
{"ticker":"QLYS","date":"2015-09-03","pret":0.01982,"close":28.81}
{"ticker":"QLYS","date":"2015-09-04","pret":-0.02369,"close":29.59}
{"ticker":"QLYS","date":"2015-09-08","pret":0.05919,"close":30.45}
{"ticker":"QLYS","date":"2015-09-09","pret":0.02461,"close":30.5}
{"ticker":"QLYS","date":"2015-09-10","pret":-0.01338,"close":31.03}
{"ticker":"QLYS","date":"2015-09-11","pret":0.01176,"close":31.25}
{"ticker":"QLYS","date":"2015-09-14","pret":0.01386,"close":31.51}
{"ticker":"QLYS","date":"2015-09-15","pret":0.01019,"close":31.91}
{"ticker":"QLYS","date":"2015-09-16","pret":0.00821,"close":32.91}
{"ticker":"QLYS","date":"2015-09-17","pret":0.02943,"close":33.14}
{"ticker":"QLYS","date":"2015-09-18","pret":-0.00951,"close":32.9}
{"ticker":"QLYS","date":"2015-09-21","pret":0.02375,"close":32.39}
{"ticker":"QLYS","date":"2015-09-22","pret":-0.04053,"close":31.71}
{"ticker":"QLYS","date":"2015-09-23","pret":-0.0044,"close":31.61}
{"ticker":"QLYS","date":"2015-09-24","pret":0.00628,"close":31.06}
{"ticker":"QLYS","date":"2015-09-25","pret":-0.01958,"close":29.76}
{"ticker":"QLYS","date":"2015-09-28","pret":-0.06116,"close":28.48}
{"ticker":"QLYS","date":"2015-09-29","pret":-0.04508,"close":28.56}
{"ticker":"QLYS","date":"2015-09-30","pret":0.02591,"close":28.46}
{"ticker":"QLYS","date":"2015-10-01","pret":-0.01638,"close":29.6}
{"ticker":"QLYS","date":"2015-10-02","pret":0.02772,"close":30.23}
{"ticker":"QLYS","date":"2015-10-05","pret":0.04183,"close":30.45}
{"ticker":"QLYS","date":"2015-10-06","pret":-0.0046,"close":30.58}
{"ticker":"QLYS","date":"2015-10-07","pret":0.01665,"close":31.06}
{"ticker":"QLYS","date":"2015-10-08","pret":0.08144,"close":33.1}
{"ticker":"QLYS","date":"2015-10-09","pret":-0.01595,"close":32.92}
{"ticker":"QLYS","date":"2015-10-12","pret":0.00061,"close":32.97}
{"ticker":"QLYS","date":"2015-10-13","pret":-0.00578,"close":33.19}
{"ticker":"QLYS","date":"2015-10-14","pret":0.01483,"close":32.42}
{"ticker":"QLYS","date":"2015-10-15","pret":-0.02586,"close":33.7}
{"ticker":"QLYS","date":"2015-10-16","pret":0.04844,"close":34.41}
{"ticker":"QLYS","date":"2015-10-19","pret":0.00906,"close":34.95}
{"ticker":"QLYS","date":"2015-10-20","pret":0.0176,"close":34.65}
{"ticker":"QLYS","date":"2015-10-21","pret":-0.00172,"close":33.53}
{"ticker":"QLYS","date":"2015-10-22","pret":-0.02582,"close":35.21}
{"ticker":"QLYS","date":"2015-10-23","pret":0.03125,"close":34.98}
{"ticker":"QLYS","date":"2015-10-26","pret":-0.00285,"close":34.86}
{"ticker":"QLYS","date":"2015-10-27","pret":-0.00918,"close":34.8}
{"ticker":"QLYS","date":"2015-10-28","pret":0.00918,"close":36.11}
{"ticker":"QLYS","date":"2015-10-29","pret":0.02316,"close":34.97}
{"ticker":"QLYS","date":"2015-10-30","pret":-0.01038,"close":35.32}
{"ticker":"QLYS","date":"2015-11-02","pret":0.00254,"close":35.89}
{"ticker":"QLYS","date":"2015-11-03","pret":-0.12099,"close":35.56}
{"ticker":"QLYS","date":"2015-11-04","pret":0.12099,"close":36.54}
{"ticker":"QLYS","date":"2015-11-05","pret":0.0148,"close":36.37}
{"ticker":"QLYS","date":"2015-11-06","pret":0.00636,"close":37.47}
{"ticker":"QLYS","date":"2015-11-09","pret":0.03172,"close":37.27}
{"ticker":"QLYS","date":"2015-11-10","pret":-0.01262,"close":36.38}
{"ticker":"QLYS","date":"2015-11-11","pret":-0.01087,"close":36.65}
{"ticker":"QLYS","date":"2015-11-12","pret":-0.00713,"close":37.57}
{"ticker":"QLYS","date":"2015-11-13","pret":0.03116,"close":35.95}
{"ticker":"QLYS","date":"2015-11-16","pret":-0.04696,"close":36.11}
{"ticker":"QLYS","date":"2015-11-17","pret":0.01167,"close":36}
{"ticker":"QLYS","date":"2015-11-18","pret":-0.00221,"close":36.73}
{"ticker":"QLYS","date":"2015-11-19","pret":0.0173,"close":37.93}
{"ticker":"QLYS","date":"2015-11-20","pret":0.03582,"close":38.96}
{"ticker":"QLYS","date":"2015-11-23","pret":0.02285,"close":37.61}
{"ticker":"QLYS","date":"2015-11-24","pret":-0.03846,"close":38.87}
{"ticker":"QLYS","date":"2015-11-25","pret":0.03769,"close":38.7}
{"ticker":"QLYS","date":"2015-11-26"}
{"ticker":"QLYS","date":"2015-11-27","pret":-0.00334,"close":38.51}
{"ticker":"QLYS","date":"2015-11-30","pret":-0.00958,"close":38.46}
{"ticker":"QLYS","date":"2015-12-01","pret":0.00597,"close":38.58}
{"ticker":"QLYS","date":"2015-12-02","pret":-0.00155,"close":39}
{"ticker":"QLYS","date":"2015-12-03","pret":0.01517,"close":37.88}
{"ticker":"QLYS","date":"2015-12-04","pret":-0.03189,"close":39.27}
{"ticker":"QLYS","date":"2015-12-07","pret":0.02754,"close":37.88}
{"ticker":"QLYS","date":"2015-12-08","pret":-0.03947,"close":38.46}
{"ticker":"QLYS","date":"2015-12-09","pret":0.02162,"close":37.76}
{"ticker":"QLYS","date":"2015-12-10","pret":-0.0481,"close":36.12}
{"ticker":"QLYS","date":"2015-12-11","pret":-0.02776,"close":35.28}
{"ticker":"QLYS","date":"2015-12-14","pret":-0.01104,"close":35.41}
{"ticker":"QLYS","date":"2015-12-15","pret":0.01861,"close":35.5}
{"ticker":"QLYS","date":"2015-12-16","pret":-0.00336,"close":35.07}
{"ticker":"QLYS","date":"2015-12-17"}
{"ticker":"QLYS","date":"2015-12-18","pret":-0.04764,"close":32.31}
{"ticker":"QLYS","date":"2015-12-21","pret":-0.03744,"close":32.81}
{"ticker":"QLYS","date":"2015-12-22","pret":0.00639,"close":32.89}
{"ticker":"QLYS","date":"2015-12-23","pret":0.00182,"close":32.95}
{"ticker":"QLYS","date":"2015-12-24","pret":-0.00668,"close":33.41}
{"ticker":"QLYS","date":"2015-12-28","pret":0.01872,"close":33.56}
{"ticker":"QLYS","date":"2015-12-29","pret":0.00626,"close":34.47}
{"ticker":"QLYS","date":"2015-12-30","pret":0.02233,"close":33.71}
{"ticker":"QLYS","date":"2015-12-31","pret":-0.02323,"close":33.09}
{"ticker":"QLYS","date":"2016-01-04","pret":-0.03604,"close":31.99}
{"ticker":"QLYS","date":"2016-01-05","pret":-0.01272,"close":31.82}
{"ticker":"QNST","date":"2015-01-02","pret":0.03154,"close":6}
{"ticker":"QNST","date":"2015-01-05","pret":-0.02817,"close":5.89}
{"ticker":"QNST","date":"2015-01-06","pret":-0.00844,"close":5.66}
{"ticker":"QNST","date":"2015-01-07","pret":-0.038,"close":5.94}
{"ticker":"QNST","date":"2015-01-08","pret":0.04812,"close":5.76}
{"ticker":"QNST","date":"2015-01-09","pret":-0.03587,"close":5.82}
{"ticker":"QNST","date":"2015-01-12","pret":0.00866,"close":5.77}
{"ticker":"QNST","date":"2015-01-13","pret":0.00687,"close":5.75}
{"ticker":"QNST","date":"2015-01-14","pret":-0.02954,"close":5.74}
{"ticker":"QNST","date":"2015-01-15","pret":0.01227,"close":5.43}
{"ticker":"QNST","date":"2015-01-16","pret":-0.06106,"close":5.59}
{"ticker":"QNST","date":"2015-01-20","pret":0.03279,"close":5.58}
{"ticker":"QNST","date":"2015-01-21","pret":-0.00719,"close":5.43}
{"ticker":"QNST","date":"2015-01-22","pret":-0.01089,"close":5.47}
{"ticker":"QNST","date":"2015-01-23","pret":0.00182,"close":5.5}
{"ticker":"QNST","date":"2015-01-26","pret":-0.00182,"close":5.57}
{"ticker":"QNST","date":"2015-01-27","pret":0.01089,"close":5.68}
{"ticker":"QNST","date":"2015-01-28","pret":0.03022,"close":5.29}
{"ticker":"QNST","date":"2015-01-29","pret":-0.07263,"close":5.46}
{"ticker":"QNST","date":"2015-01-30","pret":0.01681,"close":5.12}
{"ticker":"QNST","date":"2015-02-02","pret":-0.0474,"close":5.27}
{"ticker":"QNST","date":"2015-02-03","pret":0.0306,"close":5.55}
{"ticker":"QNST","date":"2015-02-04","pret":0.05674,"close":6.37}
{"ticker":"QNST","date":"2015-02-05","pret":0.1237,"close":6.63}
{"ticker":"QNST","date":"2015-02-06","pret":0.03704,"close":6.27}
{"ticker":"QNST","date":"2015-02-09","pret":-0.0593,"close":6.12}
{"ticker":"QNST","date":"2015-02-10","pret":-0.00484,"close":6.1}
{"ticker":"QNST","date":"2015-02-11","pret":-0.02951,"close":5.9}
{"ticker":"QNST","date":"2015-02-12","pret":-0.01509,"close":6.08}
{"ticker":"QNST","date":"2015-02-13","pret":0.02337,"close":6.15}
{"ticker":"QNST","date":"2015-02-17","pret":0.01474,"close":6.28}
{"ticker":"QNST","date":"2015-02-18","pret":0.0241,"close":6.37}
{"ticker":"QNST","date":"2015-02-19","pret":0.00317,"close":6.46}
{"ticker":"QNST","date":"2015-02-20","pret":0.025,"close":6.34}
{"ticker":"QNST","date":"2015-02-23","pret":-0.02817,"close":6.28}
{"ticker":"QNST","date":"2015-02-24","pret":-0.00477,"close":6.51}
{"ticker":"QNST","date":"2015-02-25","pret":0.0391,"close":6.44}
{"ticker":"QNST","date":"2015-02-26","pret":-0.00924,"close":6.65}
{"ticker":"QNST","date":"2015-02-27","pret":0.02899,"close":6.71}
{"ticker":"QNST","date":"2015-03-02","pret":0.00898,"close":6.73}
{"ticker":"QNST","date":"2015-03-03","pret":-0.00448,"close":6.6}
{"ticker":"QNST","date":"2015-03-04","pret":-0.01813,"close":6.6}
{"ticker":"QNST","date":"2015-03-05","pret":0.01061,"close":6.64}
{"ticker":"QNST","date":"2015-03-06","pret":-0.01061,"close":6.5}
{"ticker":"QNST","date":"2015-03-09","pret":-0.00305,"close":6.5}
{"ticker":"QNST","date":"2015-03-10","pret":-0.02164,"close":6.24}
{"ticker":"QNST","date":"2015-03-11","pret":-0.02532,"close":6.37}
{"ticker":"QNST","date":"2015-03-12","pret":0.03155,"close":6.45}
{"ticker":"QNST","date":"2015-03-13","pret":-0.00311,"close":6.47}
{"ticker":"QNST","date":"2015-03-16","pret":0.0093,"close":6.36}
{"ticker":"QNST","date":"2015-03-17","pret":-0.025,"close":6.36}
{"ticker":"QNST","date":"2015-03-18","pret":0.00316,"close":6.5}
{"ticker":"QNST","date":"2015-03-19","pret":0.02184,"close":6.4}
{"ticker":"QNST","date":"2015-03-20","pret":-0.01242,"close":6.65}
{"ticker":"QNST","date":"2015-03-23","pret":0.03681,"close":6.62}
{"ticker":"QNST","date":"2015-03-24","pret":-0.00453,"close":6.73}
{"ticker":"QNST","date":"2015-03-25","pret":0.02539,"close":6.4}
{"ticker":"QNST","date":"2015-03-26","pret":-0.05612,"close":6.26}
{"ticker":"QNST","date":"2015-03-27","pret":-0.02688,"close":6.21}
{"ticker":"QNST","date":"2015-03-30","pret":-0.0016,"close":6.28}
{"ticker":"QNST","date":"2015-03-31","pret":-0.00322,"close":5.95}
{"ticker":"QNST","date":"2015-04-01","pret":-0.0529,"close":5.95}
{"ticker":"QNST","date":"2015-04-02","pret":-0.0017,"close":5.89}
{"ticker":"QNST","date":"2015-04-06","pret":-0.00341,"close":5.8}
{"ticker":"QNST","date":"2015-04-07","pret":-0.01029,"close":5.86}
{"ticker":"QNST","date":"2015-04-08","pret":0.00344,"close":5.81}
{"ticker":"QNST","date":"2015-04-09","pret":0.00343,"close":5.88}
{"ticker":"QNST","date":"2015-04-10","pret":0.01698,"close":5.77}
{"ticker":"QNST","date":"2015-04-13","pret":-0.03774,"close":5.91}
{"ticker":"QNST","date":"2015-04-14","pret":0.02929,"close":5.83}
{"ticker":"QNST","date":"2015-04-15","pret":-0.01196,"close":5.9}
{"ticker":"QNST","date":"2015-04-16","pret":0.00855,"close":5.82}
{"ticker":"QNST","date":"2015-04-17","pret":-0.0224,"close":5.66}
{"ticker":"QNST","date":"2015-04-20","pret":-0.00875,"close":5.87}
{"ticker":"QNST","date":"2015-04-21","pret":0.03114,"close":5.6}
{"ticker":"QNST","date":"2015-04-22","pret":-0.0453,"close":5.63}
{"ticker":"QNST","date":"2015-04-23","pret":-0.00536,"close":5.65}
{"ticker":"QNST","date":"2015-04-24","pret":0.01247,"close":5.65}
{"ticker":"QNST","date":"2015-04-27","pret":0.00177,"close":5.75}
{"ticker":"QNST","date":"2015-04-28","pret":0.01578,"close":5.74}
{"ticker":"QNST","date":"2015-04-29","pret":-0.00523,"close":5.67}
{"ticker":"QNST","date":"2015-04-30","pret":-0.01942,"close":5.43}
{"ticker":"QNST","date":"2015-05-01","pret":-0.0198,"close":5.4}
{"ticker":"QNST","date":"2015-05-04","pret":-0.02206,"close":5.33}
{"ticker":"QNST","date":"2015-05-05","pret":-0.01687,"close":5.25}
{"ticker":"QNST","date":"2015-05-06","pret":0.0298,"close":5.64}
{"ticker":"QNST","date":"2015-05-07","pret":0.02357,"close":5.6}
{"ticker":"QNST","date":"2015-05-08","pret":0.00358,"close":5.3}
{"ticker":"QNST","date":"2015-05-11","pret":-0.06074,"close":5.34}
{"ticker":"QNST","date":"2015-05-12","pret":0.0019,"close":5.38}
{"ticker":"QNST","date":"2015-05-13","pret":0.0113,"close":5.53}
{"ticker":"QNST","date":"2015-05-14","pret":0.02952,"close":5.49}
{"ticker":"QNST","date":"2015-05-15","pret":0,"close":5.5}
{"ticker":"QNST","date":"2015-05-18","pret":-0.0073,"close":5.52}
{"ticker":"QNST","date":"2015-05-19","pret":0.01093,"close":5.56}
{"ticker":"QNST","date":"2015-05-20","pret":0.01617,"close":5.58}
{"ticker":"QNST","date":"2015-05-21","pret":-0.00178,"close":5.49}
{"ticker":"QNST","date":"2015-05-22","pret":-0.01984,"close":5.58}
{"ticker":"QNST","date":"2015-05-26","pret":0.00726,"close":5.51}
{"ticker":"QNST","date":"2015-05-27","pret":-0.00362,"close":5.7}
{"ticker":"QNST","date":"2015-05-28","pret":0.02862,"close":5.77}
{"ticker":"QNST","date":"2015-05-29","pret":0.01227,"close":5.93}
{"ticker":"QNST","date":"2015-06-01","pret":0.04263,"close":5.83}
{"ticker":"QNST","date":"2015-06-02","pret":-0.03569,"close":6.22}
{"ticker":"QNST","date":"2015-06-03","pret":0.07176,"close":6.19}
{"ticker":"QNST","date":"2015-06-04","pret":-0.0146,"close":6.25}
{"ticker":"QNST","date":"2015-06-05","pret":0.01137,"close":6.31}
{"ticker":"QNST","date":"2015-06-08","pret":0.01761,"close":6.36}
{"ticker":"QNST","date":"2015-06-09","pret":0.00948,"close":6.15}
{"ticker":"QNST","date":"2015-06-10","pret":-0.03358,"close":6.54}
{"ticker":"QNST","date":"2015-06-11","pret":0.05996,"close":6.38}
{"ticker":"QNST","date":"2015-06-12","pret":-0.02481,"close":6.39}
{"ticker":"QNST","date":"2015-06-15","pret":0.00157,"close":6.46}
{"ticker":"QNST","date":"2015-06-16","pret":0.00625,"close":6.61}
{"ticker":"QNST","date":"2015-06-17","pret":0.03219,"close":6.52}
{"ticker":"QNST","date":"2015-06-18","pret":-0.01214,"close":6.3}
{"ticker":"QNST","date":"2015-06-19","pret":-0.03575,"close":6.15}
{"ticker":"QNST","date":"2015-06-22","pret":-0.02564,"close":6.31}
{"ticker":"QNST","date":"2015-06-23","pret":0.02088,"close":6.39}
{"ticker":"QNST","date":"2015-06-24","pret":0.0189,"close":6.36}
{"ticker":"QNST","date":"2015-06-25","pret":-0.01098,"close":6.42}
{"ticker":"QNST","date":"2015-06-26","pret":0.01875,"close":6.56}
{"ticker":"QNST","date":"2015-06-29","pret":0.00771,"close":6.22}
{"ticker":"QNST","date":"2015-06-30","pret":-0.03279,"close":6.45}
{"ticker":"QNST","date":"2015-07-01","pret":0.02971,"close":6.45}
{"ticker":"QNST","date":"2015-07-02","pret":-0.00309,"close":6.35}
{"ticker":"QNST","date":"2015-07-06","pret":-0.01558,"close":6.78}
{"ticker":"QNST","date":"2015-07-07","pret":0.06826,"close":6.63}
{"ticker":"QNST","date":"2015-07-08","pret":-0.03431,"close":6.47}
{"ticker":"QNST","date":"2015-07-09","pret":-0.00915,"close":6.51}
{"ticker":"QNST","date":"2015-07-10","pret":0.00611,"close":6.56}
{"ticker":"QNST","date":"2015-07-13","pret":0.00152,"close":6.36}
{"ticker":"QNST","date":"2015-07-14","pret":-0.04032,"close":6.78}
{"ticker":"QNST","date":"2015-07-15","pret":0.0554,"close":6.65}
{"ticker":"QNST","date":"2015-07-16","pret":0.00448,"close":6.67}
{"ticker":"QNST","date":"2015-07-17","pret":-0.00598,"close":6.47}
{"ticker":"QNST","date":"2015-07-20","pret":-0.03199,"close":6.44}
{"ticker":"QNST","date":"2015-07-21","pret":-0.00777,"close":6.4}
{"ticker":"QNST","date":"2015-07-22","pret":-0.00783,"close":6.4}
{"ticker":"QNST","date":"2015-07-23","pret":0.00939,"close":6.3}
{"ticker":"QNST","date":"2015-07-24","pret":-0.02524,"close":6.18}
{"ticker":"QNST","date":"2015-07-27","pret":-0.02098,"close":6.03}
{"ticker":"QNST","date":"2015-07-28","pret":-0.00984,"close":6}
{"ticker":"QNST","date":"2015-07-29","pret":-0.01997,"close":5.79}
{"ticker":"QNST","date":"2015-07-30","pret":-0.03419,"close":5.94}
{"ticker":"QNST","date":"2015-07-31","pret":0.03587,"close":5.82}
{"ticker":"QNST","date":"2015-08-03","pret":-0.02377,"close":5.86}
{"ticker":"QNST","date":"2015-08-04","pret":0.03212,"close":5.94}
{"ticker":"QNST","date":"2015-08-05","pret":-0.0134,"close":5.89}
{"ticker":"QNST","date":"2015-08-06","pret":-0.01529,"close":5.75}
{"ticker":"QNST","date":"2015-08-07","pret":-0.02426,"close":5.72}
{"ticker":"QNST","date":"2015-08-10","pret":0.00525,"close":5.61}
{"ticker":"QNST","date":"2015-08-11","pret":-0.06489,"close":5.38}
{"ticker":"QNST","date":"2015-08-12","pret":-0.01501,"close":5.22}
{"ticker":"QNST","date":"2015-08-13","pret":-0.01909,"close":5.04}
{"ticker":"QNST","date":"2015-08-14","pret":-0.0413,"close":4.99}
{"ticker":"QNST","date":"2015-08-17","pret":0.00401,"close":5}
{"ticker":"QNST","date":"2015-08-18","pret":0,"close":5.04}
{"ticker":"QNST","date":"2015-08-19","pret":0.00995,"close":5.02}
{"ticker":"QNST","date":"2015-08-20","pret":-0.01195,"close":5.06}
{"ticker":"QNST","date":"2015-08-21","pret":-0.00805,"close":5.14}
{"ticker":"QNST","date":"2015-08-24","pret":0.02,"close":5.06}
{"ticker":"QNST","date":"2015-08-25","pret":0.02927,"close":4.95}
{"ticker":"QNST","date":"2015-08-26","pret":-0.03125,"close":5.08}
{"ticker":"QNST","date":"2015-08-27","pret":0.01379,"close":5.25}
{"ticker":"QNST","date":"2015-08-28","pret":0.01746,"close":5.39}
{"ticker":"QNST","date":"2015-08-31","pret":0.0303,"close":5.5}
{"ticker":"QNST","date":"2015-09-01","pret":0.01113,"close":5.34}
{"ticker":"QNST","date":"2015-09-02","pret":-0.0037,"close":5.5}
{"ticker":"QNST","date":"2015-09-03","pret":0.02017,"close":5.52}
{"ticker":"QNST","date":"2015-09-04","pret":-0.01095,"close":5.57}
{"ticker":"QNST","date":"2015-09-08","pret":0.03427,"close":5.77}
{"ticker":"QNST","date":"2015-09-09","pret":0.02797,"close":5.78}
{"ticker":"QNST","date":"2015-09-10","pret":-0.00519,"close":5.89}
{"ticker":"QNST","date":"2015-09-11","pret":0.01377,"close":6.02}
{"ticker":"QNST","date":"2015-09-14","pret":0.02532,"close":5.89}
{"ticker":"QNST","date":"2015-09-15","pret":-0.0185,"close":5.99}
{"ticker":"QNST","date":"2015-09-16","pret":0.01516,"close":6.11}
{"ticker":"QNST","date":"2015-09-17","pret":0.02151,"close":6.27}
{"ticker":"QNST","date":"2015-09-18","pret":0.00977,"close":6.39}
{"ticker":"QNST","date":"2015-09-21","pret":0.04128,"close":6.2}
{"ticker":"QNST","date":"2015-09-22","pret":-0.04615,"close":6.09}
{"ticker":"QNST","date":"2015-09-23","pret":-0.01477,"close":6.04}
{"ticker":"QNST","date":"2015-09-24","pret":-0.01164,"close":6.04}
{"ticker":"QNST","date":"2015-09-25","pret":0.01658,"close":5.89}
{"ticker":"QNST","date":"2015-09-28","pret":-0.03856,"close":5.81}
{"ticker":"QNST","date":"2015-09-29","pret":-0.01204,"close":5.65}
{"ticker":"QNST","date":"2015-09-30","pret":-0.02098,"close":5.55}
{"ticker":"QNST","date":"2015-10-01","pret":-0.01603,"close":5.57}
{"ticker":"QNST","date":"2015-10-02","pret":-0.00902,"close":5.55}
{"ticker":"QNST","date":"2015-10-05","pret":0.00542,"close":5.76}
{"ticker":"QNST","date":"2015-10-06","pret":0.02842,"close":5.83}
{"ticker":"QNST","date":"2015-10-07","pret":0.01564,"close":5.8}
{"ticker":"QNST","date":"2015-10-08","pret":0.00344,"close":6.09}
{"ticker":"QNST","date":"2015-10-09"}
{"ticker":"QNST","date":"2015-10-12","pret":0.04863,"close":5.98}
{"ticker":"QNST","date":"2015-10-13","pret":-0.02822,"close":5.88}
{"ticker":"QNST","date":"2015-10-14","pret":-0.00506,"close":5.77}
{"ticker":"QNST","date":"2015-10-15","pret":-0.01879,"close":6.02}
{"ticker":"QNST","date":"2015-10-16","pret":0.0422,"close":5.97}
{"ticker":"QNST","date":"2015-10-19","pret":-0.02172,"close":5.97}
{"ticker":"QNST","date":"2015-10-20","pret":-0.00678,"close":5.99}
{"ticker":"QNST","date":"2015-10-21","pret":0.0202,"close":5.87}
{"ticker":"QNST","date":"2015-10-22","pret":-0.01174,"close":5.97}
{"ticker":"QNST","date":"2015-10-23","pret":0.01506,"close":5.9}
{"ticker":"QNST","date":"2015-10-26","pret":-0.02183,"close":5.8}
{"ticker":"QNST","date":"2015-10-27","pret":-0.01712,"close":5.6}
{"ticker":"QNST","date":"2015-10-28","pret":-0.03515,"close":5.75}
{"ticker":"QNST","date":"2015-10-29","pret":0.02648,"close":5.58}
{"ticker":"QNST","date":"2015-10-30","pret":-0.02469,"close":5.55}
{"ticker":"QNST","date":"2015-11-02","pret":-0.01258,"close":5.67}
{"ticker":"QNST","date":"2015-11-03","pret":0.0197,"close":5.68}
{"ticker":"QNST","date":"2015-11-04","pret":0.01058,"close":5.59}
{"ticker":"QNST","date":"2015-11-05","pret":-0.0177,"close":5.49}
{"ticker":"QNST","date":"2015-11-06","pret":-0.02715,"close":5.71}
{"ticker":"QNST","date":"2015-11-09","pret":0.0431,"close":5.41}
{"ticker":"QNST","date":"2015-11-10","pret":-0.12927,"close":5.24}
{"ticker":"QNST","date":"2015-11-11","pret":0.04497,"close":5.14}
{"ticker":"QNST","date":"2015-11-12","pret":-0.01931,"close":5.08}
{"ticker":"QNST","date":"2015-11-13","pret":-0.02367,"close":5.02}
{"ticker":"QNST","date":"2015-11-16","pret":-0.002,"close":4.85}
{"ticker":"QNST","date":"2015-11-17","pret":-0.03252,"close":4.84}
{"ticker":"QNST","date":"2015-11-18","pret":0.00823,"close":4.85}
{"ticker":"QNST","date":"2015-11-19","pret":-0.00205,"close":4.81}
{"ticker":"QNST","date":"2015-11-20","pret":-0.00412,"close":4.94}
{"ticker":"QNST","date":"2015-11-23","pret":0.0123,"close":4.98}
{"ticker":"QNST","date":"2015-11-24","pret":0.01215,"close":4.92}
{"ticker":"QNST","date":"2015-11-25","pret":-0.01215,"close":4.97}
{"ticker":"QNST","date":"2015-11-26"}
{"ticker":"QNST","date":"2015-11-27","pret":0.00811,"close":4.99}
{"ticker":"QNST","date":"2015-11-30","pret":0.01005,"close":4.89}
{"ticker":"QNST","date":"2015-12-01","pret":-0.045,"close":4.9}
{"ticker":"QNST","date":"2015-12-02","pret":0.02275,"close":4.78}
{"ticker":"QNST","date":"2015-12-03","pret":-0.0165,"close":4.69}
{"ticker":"QNST","date":"2015-12-04","pret":-0.0274,"close":4.68}
{"ticker":"QNST","date":"2015-12-07","pret":0,"close":4.78}
{"ticker":"QNST","date":"2015-12-08","pret":0.01274,"close":4.76}
{"ticker":"QNST","date":"2015-12-09","pret":-0.00211,"close":4.72}
{"ticker":"QNST","date":"2015-12-10","pret":-0.00212,"close":4.67}
{"ticker":"QNST","date":"2015-12-11","pret":-0.0323,"close":4.65}
{"ticker":"QNST","date":"2015-12-14","pret":0.03018,"close":4.57}
{"ticker":"QNST","date":"2015-12-15","pret":-0.02581,"close":4.72}
{"ticker":"QNST","date":"2015-12-16","pret":0.03637,"close":4.73}
{"ticker":"QNST","date":"2015-12-17"}
{"ticker":"QNST","date":"2015-12-18","pret":0.00419,"close":4.65}
{"ticker":"QNST","date":"2015-12-21","pret":-0.02542,"close":4.59}
{"ticker":"QNST","date":"2015-12-22","pret":-0.00862,"close":4.67}
{"ticker":"QNST","date":"2015-12-23","pret":0.01504,"close":4.68}
{"ticker":"QNST","date":"2015-12-24","pret":-0.00642,"close":4.72}
{"ticker":"QNST","date":"2015-12-28","pret":0.00642,"close":4.75}
{"ticker":"QNST","date":"2015-12-29","pret":0.01691,"close":4.55}
{"ticker":"QNST","date":"2015-12-30","pret":-0.04502,"close":4.34}
{"ticker":"QNST","date":"2015-12-31","pret":-0.04945,"close":4.29}
{"ticker":"QNST","date":"2016-01-04","pret":-0.02096,"close":4.01}
{"ticker":"QNST","date":"2016-01-05","pret":-0.04574,"close":3.96}
{"ticker":"QRVO","date":"2015-01-02"}
{"ticker":"QRVO","date":"2015-01-05","pret":0.03181,"close":67.63}
{"ticker":"QRVO","date":"2015-01-06","pret":-0.04744,"close":64.67}
{"ticker":"QRVO","date":"2015-01-07","pret":-0.04394,"close":66.65}
{"ticker":"QRVO","date":"2015-01-08","pret":0.04423,"close":67.69}
{"ticker":"QRVO","date":"2015-01-09","pret":0.00733,"close":67.11}
{"ticker":"QRVO","date":"2015-01-12","pret":-0.01561,"close":65.52}
{"ticker":"QRVO","date":"2015-01-13","pret":-0.02479,"close":65.02}
{"ticker":"QRVO","date":"2015-01-14","pret":-0.01672,"close":64.59}
{"ticker":"QRVO","date":"2015-01-15","pret":-0.00652,"close":64.39}
{"ticker":"QRVO","date":"2015-01-16","pret":-0.00328,"close":65.81}
{"ticker":"QRVO","date":"2015-01-20","pret":0.02666,"close":67.96}
{"ticker":"QRVO","date":"2015-01-21","pret":0.0279,"close":68.84}
{"ticker":"QRVO","date":"2015-01-22","pret":0.02815,"close":70.61}
{"ticker":"QRVO","date":"2015-01-23","pret":0.01683,"close":73.37}
{"ticker":"QRVO","date":"2015-01-26","pret":0.02348,"close":73.15}
{"ticker":"QRVO","date":"2015-01-27","pret":0.00825,"close":73.75}
{"ticker":"QRVO","date":"2015-01-28","pret":0.02703,"close":75.5}
{"ticker":"QRVO","date":"2015-01-29","pret":-0.03115,"close":75.76}
{"ticker":"QRVO","date":"2015-01-30","pret":0.02634,"close":73.87}
{"ticker":"QRVO","date":"2015-02-02","pret":-0.02112,"close":68.72}
{"ticker":"QRVO","date":"2015-02-03","pret":-0.06122,"close":68.52}
{"ticker":"QRVO","date":"2015-02-04","pret":-0.01776,"close":68.33}
{"ticker":"QRVO","date":"2015-02-05","pret":0.00192,"close":67.39}
{"ticker":"QRVO","date":"2015-02-06","pret":-0.00237,"close":65.89}
{"ticker":"QRVO","date":"2015-02-09","pret":-0.03467,"close":63.74}
{"ticker":"QRVO","date":"2015-02-10","pret":-0.02061,"close":65.02}
{"ticker":"QRVO","date":"2015-02-11","pret":0.01646,"close":64.75}
{"ticker":"QRVO","date":"2015-02-12","pret":0.01072,"close":66.2}
{"ticker":"QRVO","date":"2015-02-13","pret":0.01091,"close":70.03}
{"ticker":"QRVO","date":"2015-02-17","pret":0.05355,"close":69.44}
{"ticker":"QRVO","date":"2015-02-18","pret":-0.01222,"close":67.54}
{"ticker":"QRVO","date":"2015-02-19","pret":-0.03158,"close":65.3}
{"ticker":"QRVO","date":"2015-02-20","pret":-0.02157,"close":65.17}
{"ticker":"QRVO","date":"2015-02-23","pret":-0.00627,"close":65.05}
{"ticker":"QRVO","date":"2015-02-24","pret":0.00306,"close":69.34}
{"ticker":"QRVO","date":"2015-02-25","pret":0.05347,"close":67.21}
{"ticker":"QRVO","date":"2015-02-26","pret":-0.01387,"close":71.53}
{"ticker":"QRVO","date":"2015-02-27","pret":0.03964,"close":69.4}
{"ticker":"QRVO","date":"2015-03-02","pret":-0.01941,"close":69.35}
{"ticker":"QRVO","date":"2015-03-03","pret":-0.00043,"close":70.84}
{"ticker":"QRVO","date":"2015-03-04","pret":0.01246,"close":72.02}
{"ticker":"QRVO","date":"2015-03-05","pret":0.02766,"close":74.51}
{"ticker":"QRVO","date":"2015-03-06","pret":0.01662,"close":72.98}
{"ticker":"QRVO","date":"2015-03-09","pret":-0.00232,"close":74.83}
{"ticker":"QRVO","date":"2015-03-10","pret":0.01208,"close":72.15}
{"ticker":"QRVO","date":"2015-03-11","pret":-0.01989,"close":72.95}
{"ticker":"QRVO","date":"2015-03-12","pret":0.00918,"close":73.42}
{"ticker":"QRVO","date":"2015-03-13","pret":0.00014,"close":72.57}
{"ticker":"QRVO","date":"2015-03-16","pret":0.01166,"close":76.33}
{"ticker":"QRVO","date":"2015-03-17","pret":0.02594,"close":77.71}
{"ticker":"QRVO","date":"2015-03-18","pret":0.02208,"close":79.96}
{"ticker":"QRVO","date":"2015-03-19","pret":0.04594,"close":80.38}
{"ticker":"QRVO","date":"2015-03-20","pret":-0.00098,"close":80.8}
{"ticker":"QRVO","date":"2015-03-23","pret":-0.00357,"close":84.09}
{"ticker":"QRVO","date":"2015-03-24","pret":0.04164,"close":83.21}
{"ticker":"QRVO","date":"2015-03-25","pret":-0.01249,"close":77.13}
{"ticker":"QRVO","date":"2015-03-26","pret":-0.12816,"close":77.19}
{"ticker":"QRVO","date":"2015-03-27","pret":0.05467,"close":79.28}
{"ticker":"QRVO","date":"2015-03-30","pret":0.03282,"close":81.4}
{"ticker":"QRVO","date":"2015-03-31","pret":0.00881,"close":79.7}
{"ticker":"QRVO","date":"2015-04-01","pret":-0.0301,"close":78.8}
{"ticker":"QRVO","date":"2015-04-02","pret":0.0085,"close":77.79}
{"ticker":"QRVO","date":"2015-04-06","pret":-0.02973,"close":76.51}
{"ticker":"QRVO","date":"2015-04-07","pret":0.0026,"close":73.23}
{"ticker":"QRVO","date":"2015-04-08","pret":-0.04348,"close":72.84}
{"ticker":"QRVO","date":"2015-04-09","pret":-0.01488,"close":74.63}
{"ticker":"QRVO","date":"2015-04-10","pret":0.03911,"close":73.58}
{"ticker":"QRVO","date":"2015-04-13","pret":-0.02436,"close":72.63}
{"ticker":"QRVO","date":"2015-04-14","pret":-0.01929,"close":70.5}
{"ticker":"QRVO","date":"2015-04-15","pret":-0.01925,"close":70.91}
{"ticker":"QRVO","date":"2015-04-16","pret":-0.00282,"close":71.46}
{"ticker":"QRVO","date":"2015-04-17","pret":-0.00141,"close":70.07}
{"ticker":"QRVO","date":"2015-04-20","pret":-0.00425,"close":72.01}
{"ticker":"QRVO","date":"2015-04-21","pret":0.02939,"close":74.07}
{"ticker":"QRVO","date":"2015-04-22","pret":0.02385,"close":74.48}
{"ticker":"QRVO","date":"2015-04-23","pret":-0.00432,"close":73.27}
{"ticker":"QRVO","date":"2015-04-24","pret":-0.01156,"close":70.12}
{"ticker":"QRVO","date":"2015-04-27","pret":-0.04406,"close":69.37}
{"ticker":"QRVO","date":"2015-04-28","pret":0.00057,"close":67.86}
{"ticker":"QRVO","date":"2015-04-29","pret":-0.03461,"close":68.65}
{"ticker":"QRVO","date":"2015-04-30","pret":0.01294,"close":65.91}
{"ticker":"QRVO","date":"2015-05-01","pret":-0.02469,"close":69.6}
{"ticker":"QRVO","date":"2015-05-04","pret":0.04465,"close":68.99}
{"ticker":"QRVO","date":"2015-05-05","pret":-0.01937,"close":67.07}
{"ticker":"QRVO","date":"2015-05-06","pret":-0.01189,"close":69.06}
{"ticker":"QRVO","date":"2015-05-07","pret":0.13687,"close":75.56}
{"ticker":"QRVO","date":"2015-05-08","pret":-0.01623,"close":76.56}
{"ticker":"QRVO","date":"2015-05-11","pret":-0.00512,"close":74.56}
{"ticker":"QRVO","date":"2015-05-12","pret":-0.02478,"close":74.75}
{"ticker":"QRVO","date":"2015-05-13","pret":0.01632,"close":74.96}
{"ticker":"QRVO","date":"2015-05-14","pret":-0.00239,"close":76.98}
{"ticker":"QRVO","date":"2015-05-15","pret":0.02015,"close":76.54}
{"ticker":"QRVO","date":"2015-05-18","pret":-0.01233,"close":80.3}
{"ticker":"QRVO","date":"2015-05-19","pret":0.06379,"close":80.1}
{"ticker":"QRVO","date":"2015-05-20","pret":-0.01183,"close":81.15}
{"ticker":"QRVO","date":"2015-05-21","pret":0.01678,"close":81.26}
{"ticker":"QRVO","date":"2015-05-22","pret":0.01042,"close":84.03}
{"ticker":"QRVO","date":"2015-05-26","pret":0.01741,"close":82.46}
{"ticker":"QRVO","date":"2015-05-27","pret":-0.00577,"close":86.4}
{"ticker":"QRVO","date":"2015-05-28","pret":0.03843,"close":82.3}
{"ticker":"QRVO","date":"2015-05-29","pret":-0.03951,"close":82.15}
{"ticker":"QRVO","date":"2015-06-01","pret":-0.00448,"close":80.94}
{"ticker":"QRVO","date":"2015-06-02","pret":-0.02342,"close":80.86}
{"ticker":"QRVO","date":"2015-06-03","pret":0.00939,"close":81.55}
{"ticker":"QRVO","date":"2015-06-04","pret":-0.00827,"close":81.32}
{"ticker":"QRVO","date":"2015-06-05","pret":0.0047,"close":83.7}
{"ticker":"QRVO","date":"2015-06-08","pret":0.0287,"close":80.24}
{"ticker":"QRVO","date":"2015-06-09","pret":-0.03551,"close":80.05}
{"ticker":"QRVO","date":"2015-06-10","pret":0.01075,"close":82.5}
{"ticker":"QRVO","date":"2015-06-11","pret":0.01355,"close":82}
{"ticker":"QRVO","date":"2015-06-12","pret":-0.00608,"close":83.51}
{"ticker":"QRVO","date":"2015-06-15","pret":0.00632,"close":82.18}
{"ticker":"QRVO","date":"2015-06-16","pret":-0.00352,"close":84.75}
{"ticker":"QRVO","date":"2015-06-17","pret":0.03102,"close":84.56}
{"ticker":"QRVO","date":"2015-06-18","pret":-0.00213,"close":84.65}
{"ticker":"QRVO","date":"2015-06-19","pret":0.00307,"close":85.25}
{"ticker":"QRVO","date":"2015-06-22","pret":0.01613,"close":87.81}
{"ticker":"QRVO","date":"2015-06-23","pret":0.01872,"close":85.31}
{"ticker":"QRVO","date":"2015-06-24","pret":-0.03202,"close":84.59}
{"ticker":"QRVO","date":"2015-06-25","pret":-0.00447,"close":84.98}
{"ticker":"QRVO","date":"2015-06-26","pret":0.00118,"close":80.41}
{"ticker":"QRVO","date":"2015-06-29","pret":-0.07461,"close":79.06}
{"ticker":"QRVO","date":"2015-06-30","pret":0.01575,"close":80.27}
{"ticker":"QRVO","date":"2015-07-01","pret":0.0155,"close":80.36}
{"ticker":"QRVO","date":"2015-07-02","pret":-0.00654,"close":81.36}
{"ticker":"QRVO","date":"2015-07-06","pret":-0.00484,"close":79.99}
{"ticker":"QRVO","date":"2015-07-07","pret":-0.0005,"close":79.95}
{"ticker":"QRVO","date":"2015-07-08","pret":-0.03627,"close":74.68}
{"ticker":"QRVO","date":"2015-07-09","pret":-0.0147,"close":74.63}
{"ticker":"QRVO","date":"2015-07-10","pret":-0.01426,"close":76.16}
{"ticker":"QRVO","date":"2015-07-13","pret":0.02559,"close":76.61}
{"ticker":"QRVO","date":"2015-07-14","pret":-0.00039,"close":77.96}
{"ticker":"QRVO","date":"2015-07-15","pret":0.01875,"close":77.88}
{"ticker":"QRVO","date":"2015-07-16","pret":-0.00677,"close":80.24}
{"ticker":"QRVO","date":"2015-07-17","pret":0.02617,"close":78.86}
{"ticker":"QRVO","date":"2015-07-20","pret":-0.02068,"close":76.7}
{"ticker":"QRVO","date":"2015-07-21","pret":-0.02948,"close":77.45}
{"ticker":"QRVO","date":"2015-07-22","pret":-0.04935,"close":74.17}
{"ticker":"QRVO","date":"2015-07-23","pret":0.02934,"close":75.24}
{"ticker":"QRVO","date":"2015-07-24","pret":0.02381,"close":72.28}
{"ticker":"QRVO","date":"2015-07-27","pret":-0.06842,"close":69.94}
{"ticker":"QRVO","date":"2015-07-28","pret":-0.01338,"close":70.75}
{"ticker":"QRVO","date":"2015-07-29","pret":-0.00241,"close":70.47}
{"ticker":"QRVO","date":"2015-07-30","pret":-0.14808,"close":60.48}
{"ticker":"QRVO","date":"2015-07-31","pret":-0.00066,"close":57.95}
{"ticker":"QRVO","date":"2015-08-03","pret":-0.05233,"close":57.52}
{"ticker":"QRVO","date":"2015-08-04","pret":-0.01471,"close":55.06}
{"ticker":"QRVO","date":"2015-08-05","pret":-0.02718,"close":54.83}
{"ticker":"QRVO","date":"2015-08-06","pret":-0.00783,"close":51.83}
{"ticker":"QRVO","date":"2015-08-07","pret":-0.06005,"close":52.2}
{"ticker":"QRVO","date":"2015-08-10","pret":0.03132,"close":54.53}
{"ticker":"QRVO","date":"2015-08-11","pret":0.006,"close":53.86}
{"ticker":"QRVO","date":"2015-08-12","pret":-0.01431,"close":56.96}
{"ticker":"QRVO","date":"2015-08-13","pret":0.0817,"close":58.32}
{"ticker":"QRVO","date":"2015-08-14","pret":0.0061,"close":58.24}
{"ticker":"QRVO","date":"2015-08-17","pret":0.00226,"close":58.28}
{"ticker":"QRVO","date":"2015-08-18","pret":-0.00191,"close":55.93}
{"ticker":"QRVO","date":"2015-08-19","pret":-0.02996,"close":55.59}
{"ticker":"QRVO","date":"2015-08-20","pret":-0.02335,"close":52.36}
{"ticker":"QRVO","date":"2015-08-21","pret":-0.05225,"close":49.99}
{"ticker":"QRVO","date":"2015-08-24","pret":-0.13026,"close":48.5}
{"ticker":"QRVO","date":"2015-08-25","pret":0.12948,"close":49.81}
{"ticker":"QRVO","date":"2015-08-26","pret":-0.00232,"close":52.75}
{"ticker":"QRVO","date":"2015-08-27","pret":0.04651,"close":54.74}
{"ticker":"QRVO","date":"2015-08-28","pret":0.00442,"close":55.79}
{"ticker":"QRVO","date":"2015-08-31","pret":0.0077,"close":55.51}
{"ticker":"QRVO","date":"2015-09-01","pret":-0.01656,"close":53.45}
{"ticker":"QRVO","date":"2015-09-02","pret":0.01583,"close":54.82}
{"ticker":"QRVO","date":"2015-09-03","pret":0.00456,"close":56.57}
{"ticker":"QRVO","date":"2015-09-04","pret":0.00526,"close":55.79}
{"ticker":"QRVO","date":"2015-09-08","pret":0.03116,"close":58.19}
{"ticker":"QRVO","date":"2015-09-09","pret":0.02596,"close":56.55}
{"ticker":"QRVO","date":"2015-09-10","pret":-0.02701,"close":53.98}
{"ticker":"QRVO","date":"2015-09-11","pret":-0.05798,"close":53.52}
{"ticker":"QRVO","date":"2015-09-14","pret":0.00612,"close":53.49}
{"ticker":"QRVO","date":"2015-09-15","pret":-0.00445,"close":52.73}
{"ticker":"QRVO","date":"2015-09-16","pret":-0.02291,"close":51.74}
{"ticker":"QRVO","date":"2015-09-17","pret":-0.02209,"close":51.39}
{"ticker":"QRVO","date":"2015-09-18","pret":-0.01546,"close":50.73}
{"ticker":"QRVO","date":"2015-09-21","pret":0.00531,"close":49.9}
{"ticker":"QRVO","date":"2015-09-22","pret":-0.03392,"close":47.37}
{"ticker":"QRVO","date":"2015-09-23","pret":-0.02716,"close":48.06}
{"ticker":"QRVO","date":"2015-09-24","pret":-0.00607,"close":46.77}
{"ticker":"QRVO","date":"2015-09-25","pret":-0.00336,"close":47.68}
{"ticker":"QRVO","date":"2015-09-28","pret":-0.02085,"close":43.25}
{"ticker":"QRVO","date":"2015-09-29","pret":-0.07845,"close":43.57}
{"ticker":"QRVO","date":"2015-09-30","pret":0.02797,"close":45.05}
{"ticker":"QRVO","date":"2015-10-01","pret":0.00519,"close":43.63}
{"ticker":"QRVO","date":"2015-10-02","pret":-0.03618,"close":44.96}
{"ticker":"QRVO","date":"2015-10-05","pret":0.056,"close":44.77}
{"ticker":"QRVO","date":"2015-10-06","pret":-0.01153,"close":44.28}
{"ticker":"QRVO","date":"2015-10-07","pret":-0.00201,"close":45.55}
{"ticker":"QRVO","date":"2015-10-08","pret":0.01134,"close":45.26}
{"ticker":"QRVO","date":"2015-10-09","pret":-0.00487,"close":45.66}
{"ticker":"QRVO","date":"2015-10-12","pret":0.01805,"close":46.43}
{"ticker":"QRVO","date":"2015-10-13","pret":0.00327,"close":44.14}
{"ticker":"QRVO","date":"2015-10-14","pret":-0.03473,"close":46.5}
{"ticker":"QRVO","date":"2015-10-15","pret":0.05751,"close":48.31}
{"ticker":"QRVO","date":"2015-10-16","pret":0.0289,"close":47.32}
{"ticker":"QRVO","date":"2015-10-19","pret":-0.02403,"close":46.85}
{"ticker":"QRVO","date":"2015-10-20","pret":-0.00233,"close":48.2}
{"ticker":"QRVO","date":"2015-10-21","pret":0.02718,"close":48.5}
{"ticker":"QRVO","date":"2015-10-22","pret":0.01576,"close":49.55}
{"ticker":"QRVO","date":"2015-10-23","pret":0.01731,"close":51.5}
{"ticker":"QRVO","date":"2015-10-26","pret":0.01545,"close":46.76}
{"ticker":"QRVO","date":"2015-10-27","pret":-0.0956,"close":45.89}
{"ticker":"QRVO","date":"2015-10-28","pret":0.01609,"close":45.17}
{"ticker":"QRVO","date":"2015-10-29","pret":-0.06823,"close":43.81}
{"ticker":"QRVO","date":"2015-10-30","pret":0.00386,"close":43.93}
{"ticker":"QRVO","date":"2015-11-02","pret":0.00136,"close":45.27}
{"ticker":"QRVO","date":"2015-11-03","pret":0.01819,"close":45.71}
{"ticker":"QRVO","date":"2015-11-04","pret":0.02026,"close":46.57}
{"ticker":"QRVO","date":"2015-11-05","pret":0.02008,"close":45.08}
{"ticker":"QRVO","date":"2015-11-06","pret":0.07828,"close":55.55}
{"ticker":"QRVO","date":"2015-11-09","pret":0.08647,"close":54.09}
{"ticker":"QRVO","date":"2015-11-10","pret":-0.05918,"close":52.29}
{"ticker":"QRVO","date":"2015-11-11","pret":0.00633,"close":52.2}
{"ticker":"QRVO","date":"2015-11-12","pret":-0.01134,"close":50.97}
{"ticker":"QRVO","date":"2015-11-13","pret":-0.02465,"close":51}
{"ticker":"QRVO","date":"2015-11-16","pret":0.00376,"close":51.84}
{"ticker":"QRVO","date":"2015-11-17","pret":0.05154,"close":54.74}
{"ticker":"QRVO","date":"2015-11-18","pret":0.03409,"close":56.34}
{"ticker":"QRVO","date":"2015-11-19","pret":0.02416,"close":55.77}
{"ticker":"QRVO","date":"2015-11-20","pret":-0.01085,"close":54.78}
{"ticker":"QRVO","date":"2015-11-23","pret":-0.02333,"close":54.85}
{"ticker":"QRVO","date":"2015-11-24","pret":-0.00183,"close":55.75}
{"ticker":"QRVO","date":"2015-11-25","pret":0.01996,"close":57.34}
{"ticker":"QRVO","date":"2015-11-26"}
{"ticker":"QRVO","date":"2015-11-27","pret":0.03148,"close":57.51}
{"ticker":"QRVO","date":"2015-11-30","pret":0.00382,"close":58.07}
{"ticker":"QRVO","date":"2015-12-01","pret":0.01138,"close":58.04}
{"ticker":"QRVO","date":"2015-12-02","pret":-0.00361,"close":58.48}
{"ticker":"QRVO","date":"2015-12-03","pret":0.02044,"close":58.09}
{"ticker":"QRVO","date":"2015-12-04","pret":-0.0213,"close":59.54}
{"ticker":"QRVO","date":"2015-12-07","pret":0.02097,"close":57.63}
{"ticker":"QRVO","date":"2015-12-08","pret":-0.03922,"close":57.28}
{"ticker":"QRVO","date":"2015-12-09","pret":0.00053,"close":56.15}
{"ticker":"QRVO","date":"2015-12-10","pret":-0.01466,"close":57.5}
{"ticker":"QRVO","date":"2015-12-11","pret":0.00833,"close":56.19}
{"ticker":"QRVO","date":"2015-12-14","pret":-0.01082,"close":52.48}
{"ticker":"QRVO","date":"2015-12-15","pret":-0.06752,"close":51.69}
{"ticker":"QRVO","date":"2015-12-16","pret":-0.00325,"close":53.23}
{"ticker":"QRVO","date":"2015-12-17"}
{"ticker":"QRVO","date":"2015-12-18","pret":0.00516,"close":51.63}
{"ticker":"QRVO","date":"2015-12-21","pret":-0.01207,"close":53.35}
{"ticker":"QRVO","date":"2015-12-22","pret":0.03094,"close":52.41}
{"ticker":"QRVO","date":"2015-12-23","pret":-0.01716,"close":54.41}
{"ticker":"QRVO","date":"2015-12-24","pret":0.03181,"close":54.21}
{"ticker":"QRVO","date":"2015-12-28","pret":-0.00536,"close":52.89}
{"ticker":"QRVO","date":"2015-12-29","pret":-0.0153,"close":52.99}
{"ticker":"QRVO","date":"2015-12-30","pret":-0.00414,"close":51.66}
{"ticker":"QRVO","date":"2015-12-31","pret":-0.0297,"close":50.9}
{"ticker":"QRVO","date":"2016-01-04","pret":-0.03423,"close":50.72}
{"ticker":"QRVO","date":"2016-01-05","pret":0.02151,"close":47.53}
{"ticker":"QSII","date":"2015-01-02","pret":0.00256,"close":15.52}
{"ticker":"QSII","date":"2015-01-05","pret":-0.01222,"close":15.62}
{"ticker":"QSII","date":"2015-01-06","pret":0.01413,"close":15.64}
{"ticker":"QSII","date":"2015-01-07","pret":0.00445,"close":15.9}
{"ticker":"QSII","date":"2015-01-08","pret":0.01575,"close":16.09}
{"ticker":"QSII","date":"2015-01-09","pret":0.00871,"close":16.04}
{"ticker":"QSII","date":"2015-01-12","pret":-0.00934,"close":16.16}
{"ticker":"QSII","date":"2015-01-13","pret":0.01797,"close":16.14}
{"ticker":"QSII","date":"2015-01-14","pret":-0.02866,"close":15.98}
{"ticker":"QSII","date":"2015-01-15","pret":0.01319,"close":15.59}
{"ticker":"QSII","date":"2015-01-16","pret":-0.03298,"close":16.09}
{"ticker":"QSII","date":"2015-01-20","pret":0.04291,"close":16.07}
{"ticker":"QSII","date":"2015-01-21","pret":-0.00931,"close":16.1}
{"ticker":"QSII","date":"2015-01-22","pret":0.05045,"close":17.14}
{"ticker":"QSII","date":"2015-01-23","pret":0.01879,"close":17.24}
{"ticker":"QSII","date":"2015-01-26","pret":0.00174,"close":17.23}
{"ticker":"QSII","date":"2015-01-27","pret":-0.00699,"close":17.14}
{"ticker":"QSII","date":"2015-01-28","pret":0.00989,"close":17.13}
{"ticker":"QSII","date":"2015-01-29","pret":0,"close":17.24}
{"ticker":"QSII","date":"2015-01-30","pret":-0.00756,"close":16.29}
{"ticker":"QSII","date":"2015-02-02","pret":-0.04352,"close":16.54}
{"ticker":"QSII","date":"2015-02-03","pret":0.01211,"close":16.86}
{"ticker":"QSII","date":"2015-02-04","pret":0.01197,"close":16.79}
{"ticker":"QSII","date":"2015-02-05","pret":0,"close":16.99}
{"ticker":"QSII","date":"2015-02-06","pret":0.00947,"close":16.97}
{"ticker":"QSII","date":"2015-02-09","pret":-0.00472,"close":16.65}
{"ticker":"QSII","date":"2015-02-10","pret":-0.00594,"close":16.76}
{"ticker":"QSII","date":"2015-02-11","pret":-0.00119,"close":16.33}
{"ticker":"QSII","date":"2015-02-12","pret":-0.02536,"close":16.66}
{"ticker":"QSII","date":"2015-02-13","pret":0.01818,"close":17.04}
{"ticker":"QSII","date":"2015-02-17","pret":0.0208,"close":17.06}
{"ticker":"QSII","date":"2015-02-18","pret":-0.00295,"close":17.33}
{"ticker":"QSII","date":"2015-02-19","pret":0.02159,"close":17.45}
{"ticker":"QSII","date":"2015-02-20","pret":0.0069,"close":17.71}
{"ticker":"QSII","date":"2015-02-23","pret":0.07243,"close":17.67}
{"ticker":"QSII","date":"2015-02-24","pret":-0.05763,"close":17.69}
{"ticker":"QSII","date":"2015-02-25","pret":0.00113,"close":17.56}
{"ticker":"QSII","date":"2015-02-26","pret":-0.00907,"close":17.42}
{"ticker":"QSII","date":"2015-02-27","pret":-0.01088,"close":17.38}
{"ticker":"QSII","date":"2015-03-02","pret":0.0023,"close":17.25}
{"ticker":"QSII","date":"2015-03-03","pret":-0.01446,"close":17.25}
{"ticker":"QSII","date":"2015-03-04","pret":-0.00058,"close":17.22}
{"ticker":"QSII","date":"2015-03-05","pret":0.00639,"close":17.25}
{"ticker":"QSII","date":"2015-03-06","pret":-0.01224,"close":17.05}
{"ticker":"QSII","date":"2015-03-09","pret":-0.03704,"close":16.37}
{"ticker":"QSII","date":"2015-03-10","pret":-0.01657,"close":16.13}
{"ticker":"QSII","date":"2015-03-11","pret":-0.01371,"close":15.84}
{"ticker":"QSII","date":"2015-03-12","pret":-0.00503,"close":16.28}
{"ticker":"QSII","date":"2015-03-13","pret":0.02306,"close":15.93}
{"ticker":"QSII","date":"2015-03-16","pret":-0.01615,"close":15.96}
{"ticker":"QSII","date":"2015-03-17","pret":-0.00314,"close":15.94}
{"ticker":"QSII","date":"2015-03-18","pret":0.00126,"close":16.17}
{"ticker":"QSII","date":"2015-03-19","pret":-0.01072,"close":16}
{"ticker":"QSII","date":"2015-03-20","pret":0.02257,"close":16}
{"ticker":"QSII","date":"2015-03-23","pret":-0.02575,"close":15.79}
{"ticker":"QSII","date":"2015-03-24","pret":0.0076,"close":15.79}
{"ticker":"QSII","date":"2015-03-25","pret":-0.00253,"close":15.78}
{"ticker":"QSII","date":"2015-03-26","pret":-0.00127,"close":15.79}
{"ticker":"QSII","date":"2015-03-27","pret":0.00253,"close":15.84}
{"ticker":"QSII","date":"2015-03-30","pret":0.00818,"close":16}
{"ticker":"QSII","date":"2015-03-31","pret":-0.00126,"close":15.98}
{"ticker":"QSII","date":"2015-04-01","pret":-0.00126,"close":15.88}
{"ticker":"QSII","date":"2015-04-02","pret":-0.00378,"close":15.85}
{"ticker":"QSII","date":"2015-04-06","pret":-0.00824,"close":15.82}
{"ticker":"QSII","date":"2015-04-07","pret":0.00508,"close":15.76}
{"ticker":"QSII","date":"2015-04-08","pret":-0.00254,"close":15.85}
{"ticker":"QSII","date":"2015-04-09","pret":0.00758,"close":15.95}
{"ticker":"QSII","date":"2015-04-10","pret":0.00878,"close":16.07}
{"ticker":"QSII","date":"2015-04-13","pret":0.00125,"close":15.68}
{"ticker":"QSII","date":"2015-04-14","pret":-0.02398,"close":15.73}
{"ticker":"QSII","date":"2015-04-15","pret":0.00636,"close":15.68}
{"ticker":"QSII","date":"2015-04-16","pret":-0.00573,"close":15.78}
{"ticker":"QSII","date":"2015-04-17","pret":0.00191,"close":15.62}
{"ticker":"QSII","date":"2015-04-20","pret":0.00254,"close":15.71}
{"ticker":"QSII","date":"2015-04-21","pret":0.00444,"close":15.69}
{"ticker":"QSII","date":"2015-04-22","pret":-0.0038,"close":15.81}
{"ticker":"QSII","date":"2015-04-23","pret":0.00127,"close":15.84}
{"ticker":"QSII","date":"2015-04-24","pret":0.00569,"close":15.8}
{"ticker":"QSII","date":"2015-04-27","pret":0.00189,"close":15.81}
{"ticker":"QSII","date":"2015-04-28","pret":-0.00189,"close":15.98}
{"ticker":"QSII","date":"2015-04-29","pret":0.0044,"close":15.97}
{"ticker":"QSII","date":"2015-04-30","pret":-0.00063,"close":15.6}
{"ticker":"QSII","date":"2015-05-01","pret":-0.01966,"close":15.71}
{"ticker":"QSII","date":"2015-05-04","pret":0.01083,"close":15.81}
{"ticker":"QSII","date":"2015-05-05","pret":0.00316,"close":15.46}
{"ticker":"QSII","date":"2015-05-06","pret":-0.02042,"close":15.53}
{"ticker":"QSII","date":"2015-05-07","pret":-0.00194,"close":15.68}
{"ticker":"QSII","date":"2015-05-08","pret":0.01856,"close":15.52}
{"ticker":"QSII","date":"2015-05-11","pret":-0.01534,"close":15.8}
{"ticker":"QSII","date":"2015-05-12","pret":0.01216,"close":15.58}
{"ticker":"QSII","date":"2015-05-13","pret":-0.01409,"close":15.7}
{"ticker":"QSII","date":"2015-05-14","pret":0.01917,"close":15.85}
{"ticker":"QSII","date":"2015-05-15","pret":0.00316,"close":15.8}
{"ticker":"QSII","date":"2015-05-18","pret":-0.00316,"close":16.03}
{"ticker":"QSII","date":"2015-05-19","pret":0.01258,"close":16.05}
{"ticker":"QSII","date":"2015-05-20","pret":-0.0025,"close":16.43}
{"ticker":"QSII","date":"2015-05-21","pret":0.08351,"close":16.64}
{"ticker":"QSII","date":"2015-05-22","pret":-0.04902,"close":16.64}
{"ticker":"QSII","date":"2015-05-26","pret":0.00784,"close":16.78}
{"ticker":"QSII","date":"2015-05-27","pret":0.00778,"close":16.87}
{"ticker":"QSII","date":"2015-05-28","pret":-0.0006,"close":16.79}
{"ticker":"QSII","date":"2015-05-29","pret":-0.00119,"close":15.84}
{"ticker":"QSII","date":"2015-06-01","pret":-0.04706,"close":16.1}
{"ticker":"QSII","date":"2015-06-02","pret":-0.00188,"close":15.96}
{"ticker":"QSII","date":"2015-06-03","pret":-0.00188,"close":16.16}
{"ticker":"QSII","date":"2015-06-04","pret":0.00626,"close":15.86}
{"ticker":"QSII","date":"2015-06-05","pret":-0.03235,"close":15.78}
{"ticker":"QSII","date":"2015-06-08","pret":0.01916,"close":15.95}
{"ticker":"QSII","date":"2015-06-09","pret":0.00693,"close":15.86}
{"ticker":"QSII","date":"2015-06-10","pret":-0.00126,"close":16.55}
{"ticker":"QSII","date":"2015-06-11","pret":0.04007,"close":16.53}
{"ticker":"QSII","date":"2015-06-12","pret":-0.00424,"close":16.47}
{"ticker":"QSII","date":"2015-06-15","pret":-0.00243,"close":16.65}
{"ticker":"QSII","date":"2015-06-16","pret":0.01029,"close":16.82}
{"ticker":"QSII","date":"2015-06-17","pret":0.01672,"close":17.01}
{"ticker":"QSII","date":"2015-06-18","pret":0.00649,"close":16.96}
{"ticker":"QSII","date":"2015-06-19","pret":-0.00059,"close":16.75}
{"ticker":"QSII","date":"2015-06-22","pret":-0.01006,"close":16.98}
{"ticker":"QSII","date":"2015-06-23","pret":0.0077,"close":16.87}
{"ticker":"QSII","date":"2015-06-24","pret":-0.0077,"close":16.76}
{"ticker":"QSII","date":"2015-06-25","pret":0.00059,"close":16.7}
{"ticker":"QSII","date":"2015-06-26","pret":-0.00716,"close":16.74}
{"ticker":"QSII","date":"2015-06-29","pret":-0.01873,"close":16.49}
{"ticker":"QSII","date":"2015-06-30","pret":0.01092,"close":16.57}
{"ticker":"QSII","date":"2015-07-01","pret":0.00121,"close":16.01}
{"ticker":"QSII","date":"2015-07-02","pret":-0.03556,"close":15.97}
{"ticker":"QSII","date":"2015-07-06","pret":-0.00689,"close":15.94}
{"ticker":"QSII","date":"2015-07-07","pret":0.00126,"close":15.87}
{"ticker":"QSII","date":"2015-07-08","pret":-0.00819,"close":15.9}
{"ticker":"QSII","date":"2015-07-09","pret":0.01383,"close":15.92}
{"ticker":"QSII","date":"2015-07-10","pret":0,"close":16.37}
{"ticker":"QSII","date":"2015-07-13","pret":0.02283,"close":16.47}
{"ticker":"QSII","date":"2015-07-14","pret":0.00122,"close":16.62}
{"ticker":"QSII","date":"2015-07-15","pret":0.01151,"close":16.59}
{"ticker":"QSII","date":"2015-07-16","pret":0.0072,"close":16.55}
{"ticker":"QSII","date":"2015-07-17","pret":-0.0072,"close":16.49}
{"ticker":"QSII","date":"2015-07-20","pret":-0.00241,"close":16.71}
{"ticker":"QSII","date":"2015-07-21","pret":0.00602,"close":16.57}
{"ticker":"QSII","date":"2015-07-22","pret":-0.00844,"close":16.79}
{"ticker":"QSII","date":"2015-07-23","pret":0.00121,"close":13.47}
{"ticker":"QSII","date":"2015-07-24","pret":-0.22254,"close":12.65}
{"ticker":"QSII","date":"2015-07-27","pret":-0.01983,"close":12.65}
{"ticker":"QSII","date":"2015-07-28","pret":-0.0321,"close":12.49}
{"ticker":"QSII","date":"2015-07-29","pret":-0.00239,"close":12.59}
{"ticker":"QSII","date":"2015-07-30","pret":0.00398,"close":12.95}
{"ticker":"QSII","date":"2015-07-31","pret":0.02896,"close":12.75}
{"ticker":"QSII","date":"2015-08-03","pret":-0.01791,"close":12.66}
{"ticker":"QSII","date":"2015-08-04","pret":-0.00789,"close":12.59}
{"ticker":"QSII","date":"2015-08-05","pret":0.00158,"close":12.81}
{"ticker":"QSII","date":"2015-08-06","pret":0.01101,"close":12.65}
{"ticker":"QSII","date":"2015-08-07","pret":-0.0118,"close":12.59}
{"ticker":"QSII","date":"2015-08-10","pret":0,"close":12.67}
{"ticker":"QSII","date":"2015-08-11","pret":-0.00158,"close":12.61}
{"ticker":"QSII","date":"2015-08-12","pret":-0.00397,"close":12.82}
{"ticker":"QSII","date":"2015-08-13","pret":0.02125,"close":12.64}
{"ticker":"QSII","date":"2015-08-14","pret":-0.01966,"close":12.9}
{"ticker":"QSII","date":"2015-08-17","pret":0.01654,"close":12.8}
{"ticker":"QSII","date":"2015-08-18","pret":-0.00078,"close":12.8}
{"ticker":"QSII","date":"2015-08-19","pret":-0.00078,"close":12.81}
{"ticker":"QSII","date":"2015-08-20","pret":-0.00078,"close":12.58}
{"ticker":"QSII","date":"2015-08-21","pret":-0.02779,"close":12.62}
{"ticker":"QSII","date":"2015-08-24","pret":-0.0089,"close":12.58}
{"ticker":"QSII","date":"2015-08-25","pret":0.04759,"close":12.95}
{"ticker":"QSII","date":"2015-08-26","pret":0.0207,"close":13.21}
{"ticker":"QSII","date":"2015-08-27","pret":0.0053,"close":13.44}
{"ticker":"QSII","date":"2015-08-28","pret":0.00902,"close":13.49}
{"ticker":"QSII","date":"2015-08-31","pret":0.00522,"close":13.59}
{"ticker":"QSII","date":"2015-09-01","pret":0.00074,"close":13.39}
{"ticker":"QSII","date":"2015-09-02","pret":0.00297,"close":13.3}
{"ticker":"QSII","date":"2015-09-03","pret":-0.01494,"close":13.29}
{"ticker":"QSII","date":"2015-09-04","pret":-0.00755,"close":13.16}
{"ticker":"QSII","date":"2015-09-08","pret":0.00755,"close":13.36}
{"ticker":"QSII","date":"2015-09-09","pret":-0.00604,"close":13.09}
{"ticker":"QSII","date":"2015-09-10","pret":-0.01219,"close":13.25}
{"ticker":"QSII","date":"2015-09-11","pret":0.01521,"close":13.07}
{"ticker":"QSII","date":"2015-09-14","pret":-0.0091,"close":13.18}
{"ticker":"QSII","date":"2015-09-15","pret":0.00456,"close":13.46}
{"ticker":"QSII","date":"2015-09-16","pret":0.01803,"close":13.37}
{"ticker":"QSII","date":"2015-09-17","pret":-0.00598,"close":13.37}
{"ticker":"QSII","date":"2015-09-18","pret":-0.01206,"close":13.25}
{"ticker":"QSII","date":"2015-09-21","pret":0.00529,"close":13.23}
{"ticker":"QSII","date":"2015-09-22","pret":-0.00302,"close":13}
{"ticker":"QSII","date":"2015-09-23","pret":-0.01371,"close":13}
{"ticker":"QSII","date":"2015-09-24","pret":-0.00924,"close":12.89}
{"ticker":"QSII","date":"2015-09-25","pret":0.00386,"close":12.71}
{"ticker":"QSII","date":"2015-09-28","pret":-0.02182,"close":12.31}
{"ticker":"QSII","date":"2015-09-29","pret":-0.03203,"close":12.36}
{"ticker":"QSII","date":"2015-09-30","pret":0.00891,"close":12.48}
{"ticker":"QSII","date":"2015-10-01","pret":0.00402,"close":12.38}
{"ticker":"QSII","date":"2015-10-02","pret":-0.01538,"close":12.26}
{"ticker":"QSII","date":"2015-10-05","pret":0.01136,"close":12.51}
{"ticker":"QSII","date":"2015-10-06","pret":0.00402,"close":12.37}
{"ticker":"QSII","date":"2015-10-07","pret":-0.00645,"close":12.39}
{"ticker":"QSII","date":"2015-10-08","pret":0.00162,"close":12.43}
{"ticker":"QSII","date":"2015-10-09","pret":0.00563,"close":12.54}
{"ticker":"QSII","date":"2015-10-12","pret":0.01038,"close":12.67}
{"ticker":"QSII","date":"2015-10-13","pret":0.00396,"close":12.39}
{"ticker":"QSII","date":"2015-10-14","pret":-0.0224,"close":12.38}
{"ticker":"QSII","date":"2015-10-15","pret":-0.00081,"close":12.53}
{"ticker":"QSII","date":"2015-10-16","pret":0.00726,"close":12.42}
{"ticker":"QSII","date":"2015-10-19","pret":0.00161,"close":12.85}
{"ticker":"QSII","date":"2015-10-20","pret":0.03082,"close":13}
{"ticker":"QSII","date":"2015-10-21","pret":0.00543,"close":12.94}
{"ticker":"QSII","date":"2015-10-22","pret":0.00232,"close":12.86}
{"ticker":"QSII","date":"2015-10-23","pret":0.21149,"close":15.05}
{"ticker":"QSII","date":"2015-10-26","pret":-0.06454,"close":14.36}
{"ticker":"QSII","date":"2015-10-27","pret":-0.03321,"close":14.14}
{"ticker":"QSII","date":"2015-10-28","pret":-0.02089,"close":14.42}
{"ticker":"QSII","date":"2015-10-29","pret":0.01744,"close":14.3}
{"ticker":"QSII","date":"2015-10-30","pret":-0.01393,"close":14.05}
{"ticker":"QSII","date":"2015-11-02","pret":-0.0299,"close":13.76}
{"ticker":"QSII","date":"2015-11-03","pret":-0.00652,"close":14.27}
{"ticker":"QSII","date":"2015-11-04","pret":0.03291,"close":14.38}
{"ticker":"QSII","date":"2015-11-05","pret":0.01467,"close":14.72}
{"ticker":"QSII","date":"2015-11-06","pret":0.01582,"close":14.92}
{"ticker":"QSII","date":"2015-11-09","pret":0.01692,"close":14.69}
{"ticker":"QSII","date":"2015-11-10","pret":-0.01283,"close":14.85}
{"ticker":"QSII","date":"2015-11-11","pret":0.0135,"close":14.77}
{"ticker":"QSII","date":"2015-11-12","pret":-0.01215,"close":14.38}
{"ticker":"QSII","date":"2015-11-13","pret":-0.02753,"close":14.31}
{"ticker":"QSII","date":"2015-11-16","pret":0.0014,"close":14.58}
{"ticker":"QSII","date":"2015-11-17","pret":0.02274,"close":14.81}
{"ticker":"QSII","date":"2015-11-18","pret":0.01622,"close":15.19}
{"ticker":"QSII","date":"2015-11-19","pret":0.02122,"close":14.94}
{"ticker":"QSII","date":"2015-11-20","pret":-0.01388,"close":15.02}
{"ticker":"QSII","date":"2015-11-23","pret":0.00066,"close":15.31}
{"ticker":"QSII","date":"2015-11-24","pret":0.01845,"close":15.63}
{"ticker":"QSII","date":"2015-11-25","pret":0.0245,"close":15.94}
{"ticker":"QSII","date":"2015-11-26"}
{"ticker":"QSII","date":"2015-11-27","pret":0.01705,"close":15.95}
{"ticker":"QSII","date":"2015-11-30","pret":-0.00376,"close":16.25}
{"ticker":"QSII","date":"2015-12-01","pret":0.02789,"close":16.27}
{"ticker":"QSII","date":"2015-12-02","pret":-0.00245,"close":16.1}
{"ticker":"QSII","date":"2015-12-03","pret":-0.00861,"close":15.8}
{"ticker":"QSII","date":"2015-12-04","pret":-0.01934,"close":15.85}
{"ticker":"QSII","date":"2015-12-07","pret":-0.00505,"close":15.81}
{"ticker":"QSII","date":"2015-12-08","pret":-0.00317,"close":15.79}
{"ticker":"QSII","date":"2015-12-09","pret":-0.01086,"close":15.1}
{"ticker":"QSII","date":"2015-12-10","pret":-0.01749,"close":15.58}
{"ticker":"QSII","date":"2015-12-11","pret":0.00261,"close":15.25}
{"ticker":"QSII","date":"2015-12-14","pret":-0.00588,"close":15.54}
{"ticker":"QSII","date":"2015-12-15","pret":0.02205,"close":15.78}
{"ticker":"QSII","date":"2015-12-16","pret":0.01464,"close":15.81}
{"ticker":"QSII","date":"2015-12-17"}
{"ticker":"QSII","date":"2015-12-18","pret":-0.01208,"close":15.49}
{"ticker":"QSII","date":"2015-12-21","pret":-0.00706,"close":15.77}
{"ticker":"QSII","date":"2015-12-22","pret":0.01598,"close":16.05}
{"ticker":"QSII","date":"2015-12-23","pret":0.01822,"close":15.67}
{"ticker":"QSII","date":"2015-12-24","pret":-0.02778,"close":15.67}
{"ticker":"QSII","date":"2015-12-28","pret":0.00256,"close":16.14}
{"ticker":"QSII","date":"2015-12-29","pret":0.03081,"close":16.35}
{"ticker":"QSII","date":"2015-12-30","pret":0.00924,"close":16.67}
{"ticker":"QSII","date":"2015-12-31","pret":0.01764,"close":16.12}
{"ticker":"QSII","date":"2016-01-04","pret":-0.01274,"close":16.85}
{"ticker":"QSII","date":"2016-01-05","pret":0.02591,"close":17}
{"ticker":"QTM","date":"2015-01-02","pret":-0.01117,"close":1.72}
{"ticker":"QTM","date":"2015-01-05","pret":-0.04598,"close":1.72}
{"ticker":"QTM","date":"2015-01-06","pret":0.00586,"close":1.63}
{"ticker":"QTM","date":"2015-01-07","pret":-0.02968,"close":1.62}
{"ticker":"QTM","date":"2015-01-08","pret":-0.01212,"close":1.67}
{"ticker":"QTM","date":"2015-01-09","pret":0.0241,"close":1.68}
{"ticker":"QTM","date":"2015-01-12","pret":0.0177,"close":1.67}
{"ticker":"QTM","date":"2015-01-13","pret":-0.01176,"close":1.75}
{"ticker":"QTM","date":"2015-01-14","pret":-0.07365,"close":1.61}
{"ticker":"QTM","date":"2015-01-15","pret":0.01893,"close":1.62}
{"ticker":"QTM","date":"2015-01-16","pret":0.00623,"close":1.6}
{"ticker":"QTM","date":"2015-01-20","pret":-0.0125,"close":1.55}
{"ticker":"QTM","date":"2015-01-21","pret":-0.03195,"close":1.54}
{"ticker":"QTM","date":"2015-01-22","pret":0.00647,"close":1.62}
{"ticker":"QTM","date":"2015-01-23","pret":0.05032,"close":1.61}
{"ticker":"QTM","date":"2015-01-26","pret":-0.01858,"close":1.61}
{"ticker":"QTM","date":"2015-01-27","pret":-0.01258,"close":1.61}
{"ticker":"QTM","date":"2015-01-28","pret":0.03727,"close":1.59}
{"ticker":"QTM","date":"2015-01-29","pret":-0.05001,"close":1.65}
{"ticker":"QTM","date":"2015-01-30","pret":0.04389,"close":1.58}
{"ticker":"QTM","date":"2015-02-02","pret":0,"close":1.6}
{"ticker":"QTM","date":"2015-02-03","pret":-0.01858,"close":1.61}
{"ticker":"QTM","date":"2015-02-04","pret":-0.00627,"close":1.61}
{"ticker":"QTM","date":"2015-02-05","pret":0.0125,"close":1.62}
{"ticker":"QTM","date":"2015-02-06","pret":-0.0125,"close":1.61}
{"ticker":"QTM","date":"2015-02-09","pret":0.0125,"close":1.58}
{"ticker":"QTM","date":"2015-02-10","pret":-0.01881,"close":1.58}
{"ticker":"QTM","date":"2015-02-11","pret":0.00631,"close":1.54}
{"ticker":"QTM","date":"2015-02-12","pret":-0.02548,"close":1.57}
{"ticker":"QTM","date":"2015-02-13","pret":0.01917,"close":1.6}
{"ticker":"QTM","date":"2015-02-17","pret":0.025,"close":1.65}
{"ticker":"QTM","date":"2015-02-18","pret":0.01835,"close":1.72}
{"ticker":"QTM","date":"2015-02-19","pret":0.04735,"close":1.74}
{"ticker":"QTM","date":"2015-02-20","pret":0.00576,"close":1.71}
{"ticker":"QTM","date":"2015-02-23","pret":-0.02916,"close":1.69}
{"ticker":"QTM","date":"2015-02-24","pret":0,"close":1.69}
{"ticker":"QTM","date":"2015-02-25","pret":-0.00594,"close":1.68}
{"ticker":"QTM","date":"2015-02-26","pret":-0.00597,"close":1.66}
{"ticker":"QTM","date":"2015-02-27","pret":-0.01205,"close":1.63}
{"ticker":"QTM","date":"2015-03-02","pret":-0.00608,"close":1.68}
{"ticker":"QTM","date":"2015-03-03","pret":0.03003,"close":1.71}
{"ticker":"QTM","date":"2015-03-04","pret":0.0059,"close":1.71}
{"ticker":"QTM","date":"2015-03-05","pret":0.0117,"close":1.76}
{"ticker":"QTM","date":"2015-03-06","pret":0.0058,"close":1.66}
{"ticker":"QTM","date":"2015-03-09","pret":-0.0413,"close":1.66}
{"ticker":"QTM","date":"2015-03-10","pret":-0.01824,"close":1.64}
{"ticker":"QTM","date":"2015-03-11","pret":0.00612,"close":1.69}
{"ticker":"QTM","date":"2015-03-12","pret":0.03593,"close":1.74}
{"ticker":"QTM","date":"2015-03-13","pret":0.02899,"close":1.72}
{"ticker":"QTM","date":"2015-03-16","pret":-0.01729,"close":1.71}
{"ticker":"QTM","date":"2015-03-17","pret":-0.00583,"close":1.72}
{"ticker":"QTM","date":"2015-03-18","pret":0,"close":1.71}
{"ticker":"QTM","date":"2015-03-19","pret":-0.00586,"close":1.71}
{"ticker":"QTM","date":"2015-03-20","pret":0.00586,"close":1.66}
{"ticker":"QTM","date":"2015-03-23","pret":-0.0418,"close":1.64}
{"ticker":"QTM","date":"2015-03-24","pret":0.00608,"close":1.67}
{"ticker":"QTM","date":"2015-03-25","pret":0.01205,"close":1.62}
{"ticker":"QTM","date":"2015-03-26","pret":-0.03659,"close":1.62}
{"ticker":"QTM","date":"2015-03-27","pret":-0.00623,"close":1.64}
{"ticker":"QTM","date":"2015-03-30","pret":0.02469,"close":1.64}
{"ticker":"QTM","date":"2015-03-31","pret":0,"close":1.6}
{"ticker":"QTM","date":"2015-04-01","pret":-0.03727,"close":1.56}
{"ticker":"QTM","date":"2015-04-02","pret":-0.00635,"close":1.6}
{"ticker":"QTM","date":"2015-04-06","pret":0.01893,"close":1.58}
{"ticker":"QTM","date":"2015-04-07","pret":-0.01258,"close":1.56}
{"ticker":"QTM","date":"2015-04-08","pret":-0.01274,"close":1.55}
{"ticker":"QTM","date":"2015-04-09","pret":0,"close":1.49}
{"ticker":"QTM","date":"2015-04-10","pret":0.11493,"close":1.84}
{"ticker":"QTM","date":"2015-04-13","pret":0.06632,"close":1.83}
{"ticker":"QTM","date":"2015-04-14","pret":-0.02162,"close":1.84}
{"ticker":"QTM","date":"2015-04-15","pret":0.01626,"close":1.89}
{"ticker":"QTM","date":"2015-04-16","pret":0.02653,"close":1.95}
{"ticker":"QTM","date":"2015-04-17","pret":0.00522,"close":1.97}
{"ticker":"QTM","date":"2015-04-20","pret":0.02571,"close":2.07}
{"ticker":"QTM","date":"2015-04-21","pret":0.04467,"close":2.08}
{"ticker":"QTM","date":"2015-04-22","pret":0.01446,"close":2.03}
{"ticker":"QTM","date":"2015-04-23","pret":-0.03407,"close":2.09}
{"ticker":"QTM","date":"2015-04-24","pret":0.02927,"close":2.07}
{"ticker":"QTM","date":"2015-04-27","pret":0,"close":2.07}
{"ticker":"QTM","date":"2015-04-28","pret":-0.00966,"close":2.07}
{"ticker":"QTM","date":"2015-04-29","pret":-0.00976,"close":2.12}
{"ticker":"QTM","date":"2015-04-30","pret":0.04317,"close":2.01}
{"ticker":"QTM","date":"2015-05-01","pret":-0.05302,"close":2.03}
{"ticker":"QTM","date":"2015-05-04","pret":0.03407,"close":2.19}
{"ticker":"QTM","date":"2015-05-05","pret":0.04674,"close":2.13}
{"ticker":"QTM","date":"2015-05-06","pret":-0.02778,"close":2.1}
{"ticker":"QTM","date":"2015-05-07","pret":-0.00471,"close":2.06}
{"ticker":"QTM","date":"2015-05-08","pret":-0.02871,"close":2.06}
{"ticker":"QTM","date":"2015-05-11","pret":-0.00976,"close":2.06}
{"ticker":"QTM","date":"2015-05-12","pret":0,"close":1.98}
{"ticker":"QTM","date":"2015-05-13","pret":-0.02482,"close":1.93}
{"ticker":"QTM","date":"2015-05-14","pret":-0.0203,"close":1.93}
{"ticker":"QTM","date":"2015-05-15","pret":-0.01031,"close":1.89}
{"ticker":"QTM","date":"2015-05-18","pret":-0.02625,"close":1.97}
{"ticker":"QTM","date":"2015-05-19","pret":0.03656,"close":1.9}
{"ticker":"QTM","date":"2015-05-20","pret":-0.0155,"close":1.9}
{"ticker":"QTM","date":"2015-05-21","pret":-0.02105,"close":1.92}
{"ticker":"QTM","date":"2015-05-22","pret":0.03656,"close":1.91}
{"ticker":"QTM","date":"2015-05-26","pret":-0.02598,"close":1.89}
{"ticker":"QTM","date":"2015-05-27","pret":-0.01058,"close":1.94}
{"ticker":"QTM","date":"2015-05-28","pret":0.03142,"close":2.02}
{"ticker":"QTM","date":"2015-05-29","pret":0.03046,"close":2.04}
{"ticker":"QTM","date":"2015-06-01","pret":0.0198,"close":1.93}
{"ticker":"QTM","date":"2015-06-02","pret":-0.04512,"close":2}
{"ticker":"QTM","date":"2015-06-03","pret":0.02532,"close":2}
{"ticker":"QTM","date":"2015-06-04","pret":-0.01511,"close":1.95}
{"ticker":"QTM","date":"2015-06-05","pret":0,"close":2.02}
{"ticker":"QTM","date":"2015-06-08","pret":0.02506,"close":2}
{"ticker":"QTM","date":"2015-06-09","pret":-0.01496,"close":1.97}
{"ticker":"QTM","date":"2015-06-10","pret":-0.0101,"close":1.98}
{"ticker":"QTM","date":"2015-06-11","pret":0.01511,"close":1.95}
{"ticker":"QTM","date":"2015-06-12","pret":-0.02532,"close":1.87}
{"ticker":"QTM","date":"2015-06-15","pret":-0.05264,"close":1.78}
{"ticker":"QTM","date":"2015-06-16","pret":-0.0274,"close":1.82}
{"ticker":"QTM","date":"2015-06-17","pret":0.01105,"close":1.84}
{"ticker":"QTM","date":"2015-06-18","pret":0.0271,"close":1.89}
{"ticker":"QTM","date":"2015-06-19","pret":0.01591,"close":1.8}
{"ticker":"QTM","date":"2015-06-22","pret":-0.05407,"close":1.89}
{"ticker":"QTM","date":"2015-06-23","pret":0.04348,"close":1.88}
{"ticker":"QTM","date":"2015-06-24","pret":-0.01609,"close":1.76}
{"ticker":"QTM","date":"2015-06-25","pret":-0.04987,"close":1.78}
{"ticker":"QTM","date":"2015-06-26","pret":0.02247,"close":1.72}
{"ticker":"QTM","date":"2015-06-29","pret":-0.05129,"close":1.7}
{"ticker":"QTM","date":"2015-06-30","pret":-0.00586,"close":1.68}
{"ticker":"QTM","date":"2015-07-01","pret":-0.01183,"close":1.69}
{"ticker":"QTM","date":"2015-07-02","pret":0.00594,"close":1.67}
{"ticker":"QTM","date":"2015-07-06","pret":-0.02395,"close":1.65}
{"ticker":"QTM","date":"2015-07-07","pret":-0.0122,"close":1.64}
{"ticker":"QTM","date":"2015-07-08","pret":-0.00615,"close":1.62}
{"ticker":"QTM","date":"2015-07-09","pret":0,"close":1.59}
{"ticker":"QTM","date":"2015-07-10","pret":-0.01242,"close":1.6}
{"ticker":"QTM","date":"2015-07-13","pret":0,"close":1.69}
{"ticker":"QTM","date":"2015-07-14","pret":0.05472,"close":1.69}
{"ticker":"QTM","date":"2015-07-15","pret":-0.00594,"close":1.7}
{"ticker":"QTM","date":"2015-07-16","pret":-0.11333,"close":1.31}
{"ticker":"QTM","date":"2015-07-17","pret":-0.12029,"close":1.29}
{"ticker":"QTM","date":"2015-07-20","pret":-0.02282,"close":1.27}
{"ticker":"QTM","date":"2015-07-21","pret":-0.0155,"close":1.26}
{"ticker":"QTM","date":"2015-07-22","pret":-0.02372,"close":1.24}
{"ticker":"QTM","date":"2015-07-23","pret":0,"close":1.23}
{"ticker":"QTM","date":"2015-07-24","pret":-0.02429,"close":1.2}
{"ticker":"QTM","date":"2015-07-27","pret":-0.03334,"close":1.2}
{"ticker":"QTM","date":"2015-07-28","pret":0.01681,"close":1.22}
{"ticker":"QTM","date":"2015-07-29","pret":0.01653,"close":1.2}
{"ticker":"QTM","date":"2015-07-30","pret":-0.0249,"close":1.19}
{"ticker":"QTM","date":"2015-07-31","pret":-0.03419,"close":1.06}
{"ticker":"QTM","date":"2015-08-03","pret":-0.09097,"close":1.08}
{"ticker":"QTM","date":"2015-08-04","pret":0.03739,"close":1.07}
{"ticker":"QTM","date":"2015-08-05","pret":-0.01852,"close":1.15}
{"ticker":"QTM","date":"2015-08-06","pret":0.02765,"close":1.15}
{"ticker":"QTM","date":"2015-08-07","pret":0.04445,"close":1.15}
{"ticker":"QTM","date":"2015-08-10","pret":0,"close":1.16}
{"ticker":"QTM","date":"2015-08-11","pret":0,"close":1.09}
{"ticker":"QTM","date":"2015-08-12","pret":-0.0628,"close":1.09}
{"ticker":"QTM","date":"2015-08-13","pret":0,"close":1.02}
{"ticker":"QTM","date":"2015-08-14","pret":-0.0093,"close":1.1}
{"ticker":"QTM","date":"2015-08-17","pret":0.02765,"close":1.08}
{"ticker":"QTM","date":"2015-08-18","pret":-0.01835,"close":1.08}
{"ticker":"QTM","date":"2015-08-19","pret":0,"close":1.13}
{"ticker":"QTM","date":"2015-08-20","pret":0.0274,"close":1.07}
{"ticker":"QTM","date":"2015-08-21","pret":-0.06514,"close":1.05}
{"ticker":"QTM","date":"2015-08-24","pret":-0.02927,"close":1.08}
{"ticker":"QTM","date":"2015-08-25","pret":0.09441,"close":1.08}
{"ticker":"QTM","date":"2015-08-26","pret":-0.0274,"close":1.09}
{"ticker":"QTM","date":"2015-08-27","pret":0,"close":1.12}
{"ticker":"QTM","date":"2015-08-28","pret":0.0274,"close":1.17}
{"ticker":"QTM","date":"2015-08-31","pret":0.0354,"close":1.17}
{"ticker":"QTM","date":"2015-09-01","pret":0,"close":1.11}
{"ticker":"QTM","date":"2015-09-02","pret":-0.0354,"close":1.06}
{"ticker":"QTM","date":"2015-09-03","pret":-0.00905,"close":1.08}
{"ticker":"QTM","date":"2015-09-04","pret":-0.01835,"close":1.07}
{"ticker":"QTM","date":"2015-09-08","pret":0,"close":1.09}
{"ticker":"QTM","date":"2015-09-09","pret":0.0274,"close":1.1}
{"ticker":"QTM","date":"2015-09-10","pret":0,"close":1.05}
{"ticker":"QTM","date":"2015-09-11","pret":-0.05557,"close":1.03}
{"ticker":"QTM","date":"2015-09-14","pret":-0.01923,"close":1.02}
{"ticker":"QTM","date":"2015-09-15","pret":-0.00976,"close":0.94}
{"ticker":"QTM","date":"2015-09-16","pret":-0.08168,"close":0.97}
{"ticker":"QTM","date":"2015-09-17","pret":0.03142,"close":0.99}
{"ticker":"QTM","date":"2015-09-18","pret":0,"close":0.93}
{"ticker":"QTM","date":"2015-09-21","pret":-0.03142,"close":0.85}
{"ticker":"QTM","date":"2015-09-22","pret":-0.10064,"close":0.8}
{"ticker":"QTM","date":"2015-09-23","pret":-0.06062,"close":0.81}
{"ticker":"QTM","date":"2015-09-24","pret":0,"close":0.79}
{"ticker":"QTM","date":"2015-09-25","pret":0,"close":0.78}
{"ticker":"QTM","date":"2015-09-28","pret":-0.02532,"close":0.74}
{"ticker":"QTM","date":"2015-09-29","pret":-0.08004,"close":0.7}
{"ticker":"QTM","date":"2015-09-30","pret":-0.02817,"close":0.7}
{"ticker":"QTM","date":"2015-10-01","pret":0,"close":0.78}
{"ticker":"QTM","date":"2015-10-02","pret":0.10821,"close":0.81}
{"ticker":"QTM","date":"2015-10-05","pret":0.06213,"close":0.75}
{"ticker":"QTM","date":"2015-10-06","pret":-0.03681,"close":0.71}
{"ticker":"QTM","date":"2015-10-07","pret":-0.11935,"close":0.76}
{"ticker":"QTM","date":"2015-10-08","pret":0.11935,"close":0.76}
{"ticker":"QTM","date":"2015-10-09","pret":-0.03822,"close":0.93}
{"ticker":"QTM","date":"2015-10-12","pret":0.21007,"close":0.88}
{"ticker":"QTM","date":"2015-10-13","pret":-0.11123,"close":0.86}
{"ticker":"QTM","date":"2015-10-14","pret":0.0117,"close":0.98}
{"ticker":"QTM","date":"2015-10-15","pret":0.13062,"close":0.96}
{"ticker":"QTM","date":"2015-10-16","pret":-0.01026,"close":0.93}
{"ticker":"QTM","date":"2015-10-19","pret":-0.12036,"close":0.9}
{"ticker":"QTM","date":"2015-10-20","pret":0.03429,"close":0.9}
{"ticker":"QTM","date":"2015-10-21","pret":0,"close":0.85}
{"ticker":"QTM","date":"2015-10-22","pret":-0.05782,"close":0.86}
{"ticker":"QTM","date":"2015-10-23","pret":0.02353,"close":0.88}
{"ticker":"QTM","date":"2015-10-26","pret":0.02299,"close":0.85}
{"ticker":"QTM","date":"2015-10-27","pret":-0.03469,"close":0.8}
{"ticker":"QTM","date":"2015-10-28","pret":-0.06062,"close":0.78}
{"ticker":"QTM","date":"2015-10-29","pret":-0.05129,"close":0.74}
{"ticker":"QTM","date":"2015-10-30","pret":0.11192,"close":0.84}
{"ticker":"QTM","date":"2015-11-02","pret":0,"close":0.89}
{"ticker":"QTM","date":"2015-11-03","pret":0.03469,"close":0.93}
{"ticker":"QTM","date":"2015-11-04","pret":0.06596,"close":0.93}
{"ticker":"QTM","date":"2015-11-05","pret":0.04167,"close":1.05}
{"ticker":"QTM","date":"2015-11-06","pret":0.06899,"close":1.04}
{"ticker":"QTM","date":"2015-11-09","pret":-0.02899,"close":1.02}
{"ticker":"QTM","date":"2015-11-10","pret":0.00976,"close":0.96}
{"ticker":"QTM","date":"2015-11-11","pret":-0.06002,"close":0.97}
{"ticker":"QTM","date":"2015-11-12","pret":-0.01036,"close":0.95}
{"ticker":"QTM","date":"2015-11-13","pret":-0.01047,"close":0.93}
{"ticker":"QTM","date":"2015-11-16","pret":-0.02128,"close":0.84}
{"ticker":"QTM","date":"2015-11-17","pret":-0.10178,"close":0.78}
{"ticker":"QTM","date":"2015-11-18","pret":-0.06137,"close":0.82}
{"ticker":"QTM","date":"2015-11-19","pret":0.025,"close":0.86}
{"ticker":"QTM","date":"2015-11-20","pret":0.08289,"close":0.91}
{"ticker":"QTM","date":"2015-11-23","pret":0,"close":0.89}
{"ticker":"QTM","date":"2015-11-24","pret":0,"close":0.89}
{"ticker":"QTM","date":"2015-11-25","pret":0.0113,"close":0.89}
{"ticker":"QTM","date":"2015-11-26"}
{"ticker":"QTM","date":"2015-11-27","pret":-0.0113,"close":0.89}
{"ticker":"QTM","date":"2015-11-30","pret":0,"close":0.88}
{"ticker":"QTM","date":"2015-12-01","pret":0.0113,"close":0.89}
{"ticker":"QTM","date":"2015-12-02","pret":0.01117,"close":0.89}
{"ticker":"QTM","date":"2015-12-03","pret":-0.0339,"close":0.86}
{"ticker":"QTM","date":"2015-12-04","pret":-0.04707,"close":0.84}
{"ticker":"QTM","date":"2015-12-07","pret":0.03551,"close":0.81}
{"ticker":"QTM","date":"2015-12-08","pret":-0.07232,"close":0.81}
{"ticker":"QTM","date":"2015-12-09","pret":0,"close":0.78}
{"ticker":"QTM","date":"2015-12-10","pret":-0.02532,"close":0.8}
{"ticker":"QTM","date":"2015-12-11","pret":0,"close":0.77}
{"ticker":"QTM","date":"2015-12-14","pret":0,"close":0.75}
{"ticker":"QTM","date":"2015-12-15","pret":-0.03922,"close":0.75}
{"ticker":"QTM","date":"2015-12-16","pret":0.01324,"close":0.7}
{"ticker":"QTM","date":"2015-12-17"}
{"ticker":"QTM","date":"2015-12-18","pret":-0.09663,"close":0.82}
{"ticker":"QTM","date":"2015-12-21","pret":0.09663,"close":0.76}
{"ticker":"QTM","date":"2015-12-22","pret":0,"close":0.84}
{"ticker":"QTM","date":"2015-12-23","pret":0.06372,"close":0.86}
{"ticker":"QTM","date":"2015-12-24","pret":0.0482,"close":0.85}
{"ticker":"QTM","date":"2015-12-28","pret":-0.08594,"close":0.85}
{"ticker":"QTM","date":"2015-12-29","pret":0.13193,"close":0.91}
{"ticker":"QTM","date":"2015-12-30","pret":-0.0113,"close":0.9}
{"ticker":"QTM","date":"2015-12-31","pret":0.03352,"close":0.93}
{"ticker":"QTM","date":"2016-01-04","pret":0.01093,"close":0.88}
{"ticker":"QTM","date":"2016-01-05","pret":-0.06744,"close":0.85}
{"ticker":"QTS","date":"2015-01-02","pret":-0.00117,"close":34.27}
{"ticker":"QTS","date":"2015-01-05","pret":-0.00147,"close":35.17}
{"ticker":"QTS","date":"2015-01-06","pret":0.04681,"close":35.64}
{"ticker":"QTS","date":"2015-01-07","pret":0.00922,"close":35.54}
{"ticker":"QTS","date":"2015-01-08","pret":-0.00362,"close":35.94}
{"ticker":"QTS","date":"2015-01-09","pret":0.00667,"close":36.42}
{"ticker":"QTS","date":"2015-01-12","pret":0.0154,"close":37.03}
{"ticker":"QTS","date":"2015-01-13","pret":0.02267,"close":37.36}
{"ticker":"QTS","date":"2015-01-14","pret":-0.01154,"close":37.66}
{"ticker":"QTS","date":"2015-01-15","pret":0.02532,"close":37.55}
{"ticker":"QTS","date":"2015-01-16","pret":-0.01699,"close":37.51}
{"ticker":"QTS","date":"2015-01-20","pret":0.00107,"close":37.07}
{"ticker":"QTS","date":"2015-01-21","pret":-0.00913,"close":36.93}
{"ticker":"QTS","date":"2015-01-22","pret":-0.00054,"close":37.89}
{"ticker":"QTS","date":"2015-01-23","pret":0.02611,"close":38.66}
{"ticker":"QTS","date":"2015-01-26","pret":0.02211,"close":39.09}
{"ticker":"QTS","date":"2015-01-27","pret":0.00051,"close":39.04}
{"ticker":"QTS","date":"2015-01-28","pret":0.00436,"close":38.22}
{"ticker":"QTS","date":"2015-01-29","pret":-0.02148,"close":39.22}
{"ticker":"QTS","date":"2015-01-30","pret":0.02888,"close":38.01}
{"ticker":"QTS","date":"2015-02-02","pret":-0.02966,"close":38.42}
{"ticker":"QTS","date":"2015-02-03","pret":0.0047,"close":38.89}
{"ticker":"QTS","date":"2015-02-04","pret":0.01526,"close":39.26}
{"ticker":"QTS","date":"2015-02-05","pret":0.02609,"close":40.07}
{"ticker":"QTS","date":"2015-02-06","pret":0.00722,"close":39.39}
{"ticker":"QTS","date":"2015-02-09","pret":-0.02488,"close":39}
{"ticker":"QTS","date":"2015-02-10","pret":-0.00178,"close":38.76}
{"ticker":"QTS","date":"2015-02-11","pret":-0.0149,"close":38.38}
{"ticker":"QTS","date":"2015-02-12","pret":-0.00493,"close":38.7}
{"ticker":"QTS","date":"2015-02-13","pret":0.00519,"close":38.2}
{"ticker":"QTS","date":"2015-02-17","pret":-0.01433,"close":37.64}
{"ticker":"QTS","date":"2015-02-18","pret":-0.00896,"close":37.8}
{"ticker":"QTS","date":"2015-02-19","pret":0.00132,"close":37.51}
{"ticker":"QTS","date":"2015-02-20","pret":-0.00424,"close":37.65}
{"ticker":"QTS","date":"2015-02-23","pret":-0.03266,"close":35.51}
{"ticker":"QTS","date":"2015-02-24","pret":-0.03177,"close":35.04}
{"ticker":"QTS","date":"2015-02-25","pret":0.00818,"close":35.32}
{"ticker":"QTS","date":"2015-02-26","pret":-0.00281,"close":35.25}
{"ticker":"QTS","date":"2015-02-27","pret":-0.01418,"close":35.81}
{"ticker":"QTS","date":"2015-03-02","pret":0.02539,"close":36.42}
{"ticker":"QTS","date":"2015-03-03","pret":0.01218,"close":36.54}
{"ticker":"QTS","date":"2015-03-04","pret":0.00165,"close":36.3}
{"ticker":"QTS","date":"2015-03-05","pret":0.00302,"close":36.26}
{"ticker":"QTS","date":"2015-03-06","pret":-0.00715,"close":34.34}
{"ticker":"QTS","date":"2015-03-09","pret":-0.05529,"close":34.87}
{"ticker":"QTS","date":"2015-03-10","pret":0.00958,"close":34.8}
{"ticker":"QTS","date":"2015-03-11","pret":0.00346,"close":35.26}
{"ticker":"QTS","date":"2015-03-12","pret":0.01514,"close":35.74}
{"ticker":"QTS","date":"2015-03-13","pret":0.01323,"close":35.92}
{"ticker":"QTS","date":"2015-03-16","pret":0.00808,"close":35.97}
{"ticker":"QTS","date":"2015-03-17","pret":-0.00083,"close":36.05}
{"ticker":"QTS","date":"2015-03-18","pret":-0.00473,"close":36.2}
{"ticker":"QTS","date":"2015-03-19","pret":0.00306,"close":36.17}
{"ticker":"QTS","date":"2015-03-20","pret":0.01106,"close":37.44}
{"ticker":"QTS","date":"2015-03-23","pret":0.02687,"close":37.86}
{"ticker":"QTS","date":"2015-03-24","pret":0.00933,"close":37.63}
{"ticker":"QTS","date":"2015-03-25","pret":0.00133,"close":36.8}
{"ticker":"QTS","date":"2015-03-26","pret":-0.03067,"close":36.73}
{"ticker":"QTS","date":"2015-03-27","pret":0.01411,"close":37.15}
{"ticker":"QTS","date":"2015-03-30","pret":0.00269,"close":36.82}
{"ticker":"QTS","date":"2015-03-31","pret":-0.01598,"close":36.41}
{"ticker":"QTS","date":"2015-04-01","pret":-0.0074,"close":36.7}
{"ticker":"QTS","date":"2015-04-02","pret":0.00904,"close":37.06}
{"ticker":"QTS","date":"2015-04-06","pret":0.01836,"close":37.78}
{"ticker":"QTS","date":"2015-04-07","pret":0.0048,"close":37.23}
{"ticker":"QTS","date":"2015-04-08","pret":-0.0091,"close":37.72}
{"ticker":"QTS","date":"2015-04-09","pret":0.02495,"close":36.75}
{"ticker":"QTS","date":"2015-04-10","pret":-0.0344,"close":36.5}
{"ticker":"QTS","date":"2015-04-13","pret":-0.02166,"close":36.55}
{"ticker":"QTS","date":"2015-04-14","pret":0.01322,"close":36.97}
{"ticker":"QTS","date":"2015-04-15","pret":0.01088,"close":36.95}
{"ticker":"QTS","date":"2015-04-16","pret":-0.00516,"close":37.03}
{"ticker":"QTS","date":"2015-04-17","pret":0.00516,"close":36.88}
{"ticker":"QTS","date":"2015-04-20","pret":0.00054,"close":37.34}
{"ticker":"QTS","date":"2015-04-21","pret":0.01076,"close":37.54}
{"ticker":"QTS","date":"2015-04-22","pret":0.00667,"close":37.79}
{"ticker":"QTS","date":"2015-04-23","pret":0.0053,"close":37.8}
{"ticker":"QTS","date":"2015-04-24","pret":0.00238,"close":38.01}
{"ticker":"QTS","date":"2015-04-27","pret":0.00867,"close":37.96}
{"ticker":"QTS","date":"2015-04-28","pret":-0.01263,"close":37.24}
{"ticker":"QTS","date":"2015-04-29","pret":-0.02521,"close":36.52}
{"ticker":"QTS","date":"2015-04-30","pret":-0.009,"close":36.27}
{"ticker":"QTS","date":"2015-05-01","pret":-0.00384,"close":37.22}
{"ticker":"QTS","date":"2015-05-04","pret":0.02928,"close":37.37}
{"ticker":"QTS","date":"2015-05-05","pret":-0.00455,"close":35.97}
{"ticker":"QTS","date":"2015-05-06","pret":-0.0308,"close":35.86}
{"ticker":"QTS","date":"2015-05-07","pret":-0.01337,"close":35.35}
{"ticker":"QTS","date":"2015-05-08","pret":0.00727,"close":35.69}
{"ticker":"QTS","date":"2015-05-11","pret":-0.00839,"close":35.72}
{"ticker":"QTS","date":"2015-05-12","pret":-0.00197,"close":35.4}
{"ticker":"QTS","date":"2015-05-13","pret":-0.00141,"close":35.19}
{"ticker":"QTS","date":"2015-05-14","pret":-0.00537,"close":35.52}
{"ticker":"QTS","date":"2015-05-15","pret":0.00931,"close":36}
{"ticker":"QTS","date":"2015-05-18","pret":0.00392,"close":36.23}
{"ticker":"QTS","date":"2015-05-19","pret":0.01029,"close":35.81}
{"ticker":"QTS","date":"2015-05-20","pret":-0.01085,"close":35.79}
{"ticker":"QTS","date":"2015-05-21","pret":0.00502,"close":36.01}
{"ticker":"QTS","date":"2015-05-22","pret":0.00222,"close":36.32}
{"ticker":"QTS","date":"2015-05-26","pret":0.0025,"close":36.25}
{"ticker":"QTS","date":"2015-05-27","pret":0.01212,"close":37.41}
{"ticker":"QTS","date":"2015-05-28","pret":0.023,"close":37.27}
{"ticker":"QTS","date":"2015-05-29","pret":-0.00134,"close":37.23}
{"ticker":"QTS","date":"2015-06-01","pret":0.00534,"close":37.84}
{"ticker":"QTS","date":"2015-06-02","pret":-0.0032,"close":38.44}
{"ticker":"QTS","date":"2015-06-03","pret":0.02715,"close":37.51}
{"ticker":"QTS","date":"2015-06-04","pret":-0.03063,"close":37.5}
{"ticker":"QTS","date":"2015-06-05","pret":-0.00538,"close":37.52}
{"ticker":"QTS","date":"2015-06-08","pret":0.01286,"close":37.64}
{"ticker":"QTS","date":"2015-06-09","pret":-0.00106,"close":37.92}
{"ticker":"QTS","date":"2015-06-10","pret":0.00981,"close":37.67}
{"ticker":"QTS","date":"2015-06-11","pret":-0.00344,"close":37.85}
{"ticker":"QTS","date":"2015-06-12","pret":-0.00026,"close":37.7}
{"ticker":"QTS","date":"2015-06-15","pret":-0.00372,"close":37.95}
{"ticker":"QTS","date":"2015-06-16","pret":0.00742,"close":38.1}
{"ticker":"QTS","date":"2015-06-17","pret":-0.00185,"close":37.57}
{"ticker":"QTS","date":"2015-06-18","pret":-0.00477,"close":38.08}
{"ticker":"QTS","date":"2015-06-19","pret":0.01293,"close":38.18}
{"ticker":"QTS","date":"2015-06-22","pret":0.00314,"close":37.83}
{"ticker":"QTS","date":"2015-06-23","pret":-0.01554,"close":37.36}
{"ticker":"QTS","date":"2015-06-24","pret":-0.00746,"close":36.9}
{"ticker":"QTS","date":"2015-06-25","pret":-0.01292,"close":36.78}
{"ticker":"QTS","date":"2015-06-26","pret":-0.00298,"close":37.33}
{"ticker":"QTS","date":"2015-06-29","pret":0.00596,"close":36.27}
{"ticker":"QTS","date":"2015-06-30","pret":-0.01415,"close":36.45}
{"ticker":"QTS","date":"2015-07-01","pret":0.00356,"close":37.69}
{"ticker":"QTS","date":"2015-07-02","pret":0.03303,"close":37.78}
{"ticker":"QTS","date":"2015-07-06","pret":-0.00662,"close":37.92}
{"ticker":"QTS","date":"2015-07-07","pret":0.00847,"close":38.14}
{"ticker":"QTS","date":"2015-07-08","pret":0.00053,"close":37.99}
{"ticker":"QTS","date":"2015-07-09","pret":0.00735,"close":37.69}
{"ticker":"QTS","date":"2015-07-10","pret":-0.00814,"close":37.96}
{"ticker":"QTS","date":"2015-07-13","pret":0.00814,"close":38.45}
{"ticker":"QTS","date":"2015-07-14","pret":0.00418,"close":38.74}
{"ticker":"QTS","date":"2015-07-15","pret":0.0083,"close":39.08}
{"ticker":"QTS","date":"2015-07-16","pret":0.01487,"close":39.33}
{"ticker":"QTS","date":"2015-07-17","pret":0.00153,"close":39.66}
{"ticker":"QTS","date":"2015-07-20","pret":0.01488,"close":39.99}
{"ticker":"QTS","date":"2015-07-21","pret":0.00125,"close":40.41}
{"ticker":"QTS","date":"2015-07-22","pret":0.0107,"close":40.89}
{"ticker":"QTS","date":"2015-07-23","pret":0.01352,"close":40.78}
{"ticker":"QTS","date":"2015-07-24","pret":-0.00465,"close":40.33}
{"ticker":"QTS","date":"2015-07-27","pret":-0.01283,"close":40.5}
{"ticker":"QTS","date":"2015-07-28","pret":0.01699,"close":40.73}
{"ticker":"QTS","date":"2015-07-29","pret":-0.00711,"close":41.11}
{"ticker":"QTS","date":"2015-07-30","pret":0.02454,"close":41.3}
{"ticker":"QTS","date":"2015-07-31","pret":-0.00457,"close":41.5}
{"ticker":"QTS","date":"2015-08-03","pret":0.00816,"close":42.17}
{"ticker":"QTS","date":"2015-08-04","pret":0.01094,"close":42.45}
{"ticker":"QTS","date":"2015-08-05","pret":0.00965,"close":42.72}
{"ticker":"QTS","date":"2015-08-06","pret":-0.00211,"close":42.11}
{"ticker":"QTS","date":"2015-08-07","pret":-0.01896,"close":42.6}
{"ticker":"QTS","date":"2015-08-10","pret":0.02224,"close":42.12}
{"ticker":"QTS","date":"2015-08-11","pret":-0.05606,"close":40.43}
{"ticker":"QTS","date":"2015-08-12","pret":-0.00297,"close":41.25}
{"ticker":"QTS","date":"2015-08-13","pret":0.02136,"close":41.25}
{"ticker":"QTS","date":"2015-08-14","pret":-0.00024,"close":41.52}
{"ticker":"QTS","date":"2015-08-17","pret":0.00823,"close":42.21}
{"ticker":"QTS","date":"2015-08-18","pret":0.01626,"close":42.36}
{"ticker":"QTS","date":"2015-08-19","pret":-0.00024,"close":42.61}
{"ticker":"QTS","date":"2015-08-20","pret":0.00473,"close":42.46}
{"ticker":"QTS","date":"2015-08-21","pret":-0.00996,"close":41.67}
{"ticker":"QTS","date":"2015-08-24","pret":-0.04586,"close":39.57}
{"ticker":"QTS","date":"2015-08-25","pret":0.01265,"close":39.59}
{"ticker":"QTS","date":"2015-08-26","pret":-0.00941,"close":40.36}
{"ticker":"QTS","date":"2015-08-27","pret":0.01187,"close":41}
{"ticker":"QTS","date":"2015-08-28","pret":0.00491,"close":41.02}
{"ticker":"QTS","date":"2015-08-31","pret":0.00073,"close":40.19}
{"ticker":"QTS","date":"2015-09-01","pret":-0.03407,"close":39.3}
{"ticker":"QTS","date":"2015-09-02","pret":0.00555,"close":40.09}
{"ticker":"QTS","date":"2015-09-03","pret":0.01176,"close":40.48}
{"ticker":"QTS","date":"2015-09-04","pret":-0.00149,"close":40.08}
{"ticker":"QTS","date":"2015-09-08","pret":0.01164,"close":40.65}
{"ticker":"QTS","date":"2015-09-09","pret":0.00955,"close":40.27}
{"ticker":"QTS","date":"2015-09-10","pret":-0.01845,"close":40.66}
{"ticker":"QTS","date":"2015-09-11","pret":0.00619,"close":40.9}
{"ticker":"QTS","date":"2015-09-14","pret":0.01737,"close":40.91}
{"ticker":"QTS","date":"2015-09-15","pret":-0.00511,"close":41.29}
{"ticker":"QTS","date":"2015-09-16","pret":0.00146,"close":41.35}
{"ticker":"QTS","date":"2015-09-17","pret":0.00558,"close":42.36}
{"ticker":"QTS","date":"2015-09-18","pret":0.0137,"close":42.2}
{"ticker":"QTS","date":"2015-09-21","pret":0.01328,"close":42.55}
{"ticker":"QTS","date":"2015-09-22","pret":0.00141,"close":42.49}
{"ticker":"QTS","date":"2015-09-23","pret":0.00235,"close":43.06}
{"ticker":"QTS","date":"2015-09-24","pret":0.00608,"close":42.97}
{"ticker":"QTS","date":"2015-09-25","pret":0.00651,"close":42.67}
{"ticker":"QTS","date":"2015-09-28","pret":-0.01495,"close":42.13}
{"ticker":"QTS","date":"2015-09-29","pret":-0.00566,"close":42.9}
{"ticker":"QTS","date":"2015-09-30","pret":0.02223,"close":43.69}
{"ticker":"QTS","date":"2015-10-01","pret":-0.0058,"close":44.34}
{"ticker":"QTS","date":"2015-10-02","pret":0.00881,"close":43.95}
{"ticker":"QTS","date":"2015-10-05","pret":0.02078,"close":44.71}
{"ticker":"QTS","date":"2015-10-06","pret":0.00989,"close":44.19}
{"ticker":"QTS","date":"2015-10-07","pret":-0.00967,"close":44.9}
{"ticker":"QTS","date":"2015-10-08","pret":0.01413,"close":44.91}
{"ticker":"QTS","date":"2015-10-09","pret":0.00111,"close":44.55}
{"ticker":"QTS","date":"2015-10-12","pret":-0.00872,"close":44.94}
{"ticker":"QTS","date":"2015-10-13","pret":0.00671,"close":44.33}
{"ticker":"QTS","date":"2015-10-14","pret":-0.01098,"close":44.44}
{"ticker":"QTS","date":"2015-10-15","pret":0.00338,"close":44.86}
{"ticker":"QTS","date":"2015-10-16","pret":0.01139,"close":44.69}
{"ticker":"QTS","date":"2015-10-19","pret":-0.0078,"close":44.52}
{"ticker":"QTS","date":"2015-10-20","pret":-0.00359,"close":44.32}
{"ticker":"QTS","date":"2015-10-21","pret":-0.00315,"close":44.07}
{"ticker":"QTS","date":"2015-10-22","pret":-0.00113,"close":44.75}
{"ticker":"QTS","date":"2015-10-23","pret":0.01367,"close":44.59}
{"ticker":"QTS","date":"2015-10-26","pret":-0.00312,"close":46.27}
{"ticker":"QTS","date":"2015-10-27","pret":0.031,"close":45.96}
{"ticker":"QTS","date":"2015-10-28","pret":-0.01285,"close":43.45}
{"ticker":"QTS","date":"2015-10-29","pret":-0.04875,"close":43.1}
{"ticker":"QTS","date":"2015-10-30","pret":-0.00972,"close":43.01}
{"ticker":"QTS","date":"2015-11-02","pret":-0.00046,"close":44.4}
{"ticker":"QTS","date":"2015-11-03","pret":0.03001,"close":43.95}
{"ticker":"QTS","date":"2015-11-04","pret":-0.00679,"close":43.25}
{"ticker":"QTS","date":"2015-11-05","pret":-0.01742,"close":43.46}
{"ticker":"QTS","date":"2015-11-06","pret":-0.0051,"close":42.66}
{"ticker":"QTS","date":"2015-11-09","pret":-0.01192,"close":42}
{"ticker":"QTS","date":"2015-11-10","pret":-0.0123,"close":42.25}
{"ticker":"QTS","date":"2015-11-11","pret":0.00641,"close":42.06}
{"ticker":"QTS","date":"2015-11-12","pret":-0.00688,"close":42.19}
{"ticker":"QTS","date":"2015-11-13","pret":0.00285,"close":41.61}
{"ticker":"QTS","date":"2015-11-16","pret":-0.01363,"close":41.42}
{"ticker":"QTS","date":"2015-11-17","pret":-0.00314,"close":42.96}
{"ticker":"QTS","date":"2015-11-18","pret":0.03699,"close":42.79}
{"ticker":"QTS","date":"2015-11-19","pret":-0.00256,"close":42.54}
{"ticker":"QTS","date":"2015-11-20","pret":-0.00047,"close":42.68}
{"ticker":"QTS","date":"2015-11-23","pret":-0.00351,"close":42.38}
{"ticker":"QTS","date":"2015-11-24","pret":-0.01487,"close":43.05}
{"ticker":"QTS","date":"2015-11-25","pret":0.02652,"close":43}
{"ticker":"QTS","date":"2015-11-26"}
{"ticker":"QTS","date":"2015-11-27","pret":-0.00325,"close":43.28}
{"ticker":"QTS","date":"2015-11-30","pret":0.00902,"close":42.22}
{"ticker":"QTS","date":"2015-12-01","pret":-0.02518,"close":42.61}
{"ticker":"QTS","date":"2015-12-02","pret":0.00401,"close":42.43}
{"ticker":"QTS","date":"2015-12-03","pret":-0.00259,"close":41.49}
{"ticker":"QTS","date":"2015-12-04","pret":-0.02121,"close":42.5}
{"ticker":"QTS","date":"2015-12-07","pret":0.02074,"close":42.79}
{"ticker":"QTS","date":"2015-12-08","pret":0.00729,"close":42.66}
{"ticker":"QTS","date":"2015-12-09","pret":-0.00634,"close":41.9}
{"ticker":"QTS","date":"2015-12-10","pret":-0.00947,"close":41.64}
{"ticker":"QTS","date":"2015-12-11","pret":-0.02043,"close":41.49}
{"ticker":"QTS","date":"2015-12-14","pret":0.0075,"close":41.5}
{"ticker":"QTS","date":"2015-12-15","pret":0.01222,"close":42.36}
{"ticker":"QTS","date":"2015-12-16","pret":0.01489,"close":43.2}
{"ticker":"QTS","date":"2015-12-17"}
{"ticker":"QTS","date":"2015-12-18","pret":0.01513,"close":43.54}
{"ticker":"QTS","date":"2015-12-21","pret":0.01149,"close":44.23}
{"ticker":"QTS","date":"2015-12-22","pret":0.02102,"close":44.87}
{"ticker":"QTS","date":"2015-12-23","pret":0.00758,"close":45.17}
{"ticker":"QTS","date":"2015-12-24","pret":0.00443,"close":45.15}
{"ticker":"QTS","date":"2015-12-28","pret":-0.00532,"close":45.26}
{"ticker":"QTS","date":"2015-12-29","pret":0.01083,"close":45.25}
{"ticker":"QTS","date":"2015-12-30","pret":-0.00573,"close":45.25}
{"ticker":"QTS","date":"2015-12-31","pret":0.00044,"close":45.11}
{"ticker":"QTS","date":"2016-01-04","pret":-0.01514,"close":43.86}
{"ticker":"QTS","date":"2016-01-05","pret":-0.03446,"close":43.87}
{"ticker":"QTWO","date":"2015-01-02","pret":-0.0084,"close":18.89}
{"ticker":"QTWO","date":"2015-01-05","pret":0.00105,"close":18.86}
{"ticker":"QTWO","date":"2015-01-06","pret":-0.00158,"close":18.31}
{"ticker":"QTWO","date":"2015-01-07","pret":-0.02401,"close":18.7}
{"ticker":"QTWO","date":"2015-01-08","pret":0.02348,"close":19.37}
{"ticker":"QTWO","date":"2015-01-09","pret":0.02294,"close":19.07}
{"ticker":"QTWO","date":"2015-01-12","pret":-0.01716,"close":19.07}
{"ticker":"QTWO","date":"2015-01-13","pret":0.00836,"close":18.52}
{"ticker":"QTWO","date":"2015-01-14","pret":-0.05066,"close":18.89}
{"ticker":"QTWO","date":"2015-01-15","pret":0.03916,"close":18.16}
{"ticker":"QTWO","date":"2015-01-16","pret":-0.04464,"close":18.55}
{"ticker":"QTWO","date":"2015-01-20","pret":0.01691,"close":18.47}
{"ticker":"QTWO","date":"2015-01-21","pret":0,"close":18.26}
{"ticker":"QTWO","date":"2015-01-22","pret":-0.00869,"close":17.99}
{"ticker":"QTWO","date":"2015-01-23","pret":-0.01539,"close":17.61}
{"ticker":"QTWO","date":"2015-01-26","pret":-0.02411,"close":17.83}
{"ticker":"QTWO","date":"2015-01-27","pret":0.00113,"close":17.7}
{"ticker":"QTWO","date":"2015-01-28","pret":0.00453,"close":17.47}
{"ticker":"QTWO","date":"2015-01-29","pret":-0.01708,"close":17.53}
{"ticker":"QTWO","date":"2015-01-30","pret":-0.00518,"close":17.88}
{"ticker":"QTWO","date":"2015-02-02","pret":0.03793,"close":17.98}
{"ticker":"QTWO","date":"2015-02-03","pret":0.0083,"close":18.18}
{"ticker":"QTWO","date":"2015-02-04","pret":0.00055,"close":18.08}
{"ticker":"QTWO","date":"2015-02-05","pret":0.01041,"close":18.42}
{"ticker":"QTWO","date":"2015-02-06","pret":0.03744,"close":19.42}
{"ticker":"QTWO","date":"2015-02-09","pret":0.01718,"close":19.03}
{"ticker":"QTWO","date":"2015-02-10","pret":-0.01508,"close":19.04}
{"ticker":"QTWO","date":"2015-02-11","pret":-0.00052,"close":19.01}
{"ticker":"QTWO","date":"2015-02-12","pret":0.00471,"close":19.08}
{"ticker":"QTWO","date":"2015-02-13","pret":-0.00366,"close":20.73}
{"ticker":"QTWO","date":"2015-02-17","pret":0.07463,"close":20.41}
{"ticker":"QTWO","date":"2015-02-18","pret":-0.01518,"close":20.5}
{"ticker":"QTWO","date":"2015-02-19","pret":0.00688,"close":20.45}
{"ticker":"QTWO","date":"2015-02-20","pret":0.00342,"close":20.19}
{"ticker":"QTWO","date":"2015-02-23","pret":-0.02072,"close":20.33}
{"ticker":"QTWO","date":"2015-02-24","pret":-0.004,"close":20.31}
{"ticker":"QTWO","date":"2015-02-25","pret":0.00946,"close":20.66}
{"ticker":"QTWO","date":"2015-02-26","pret":0.04033,"close":21.02}
{"ticker":"QTWO","date":"2015-02-27","pret":-0.00477,"close":19.81}
{"ticker":"QTWO","date":"2015-03-02","pret":-0.05457,"close":20.69}
{"ticker":"QTWO","date":"2015-03-03","pret":0.04205,"close":20.49}
{"ticker":"QTWO","date":"2015-03-04","pret":-0.0117,"close":20.69}
{"ticker":"QTWO","date":"2015-03-05","pret":0.01701,"close":20.82}
{"ticker":"QTWO","date":"2015-03-06","pret":-0.00193,"close":20.48}
{"ticker":"QTWO","date":"2015-03-09","pret":-0.01214,"close":20.35}
{"ticker":"QTWO","date":"2015-03-10","pret":-0.01428,"close":20.64}
{"ticker":"QTWO","date":"2015-03-11","pret":0.024,"close":20.74}
{"ticker":"QTWO","date":"2015-03-12","pret":0.00435,"close":21.37}
{"ticker":"QTWO","date":"2015-03-13","pret":0.02522,"close":21.36}
{"ticker":"QTWO","date":"2015-03-16","pret":0.00188,"close":21.17}
{"ticker":"QTWO","date":"2015-03-17","pret":-0.00564,"close":21.45}
{"ticker":"QTWO","date":"2015-03-18","pret":-0.00189,"close":21.75}
{"ticker":"QTWO","date":"2015-03-19","pret":0.01965,"close":21.56}
{"ticker":"QTWO","date":"2015-03-20","pret":0.00739,"close":21.65}
{"ticker":"QTWO","date":"2015-03-23","pret":-0.00785,"close":21.5}
{"ticker":"QTWO","date":"2015-03-24","pret":-0.00186,"close":21.42}
{"ticker":"QTWO","date":"2015-03-25","pret":-0.00419,"close":20.38}
{"ticker":"QTWO","date":"2015-03-26","pret":-0.05612,"close":20.69}
{"ticker":"QTWO","date":"2015-03-27","pret":0.02292,"close":21.16}
{"ticker":"QTWO","date":"2015-03-30","pret":0.02005,"close":21.44}
{"ticker":"QTWO","date":"2015-03-31","pret":0.00377,"close":21.14}
{"ticker":"QTWO","date":"2015-04-01","pret":-0.00661,"close":21.26}
{"ticker":"QTWO","date":"2015-04-02","pret":0.01084,"close":21.52}
{"ticker":"QTWO","date":"2015-04-06","pret":0,"close":20.97}
{"ticker":"QTWO","date":"2015-04-07","pret":-0.02037,"close":20.66}
{"ticker":"QTWO","date":"2015-04-08","pret":-0.01494,"close":20.61}
{"ticker":"QTWO","date":"2015-04-09","pret":0.00146,"close":20.39}
{"ticker":"QTWO","date":"2015-04-10","pret":-0.01564,"close":20.14}
{"ticker":"QTWO","date":"2015-04-13","pret":-0.00494,"close":20.25}
{"ticker":"QTWO","date":"2015-04-14","pret":0,"close":20.11}
{"ticker":"QTWO","date":"2015-04-15","pret":0.00198,"close":20.07}
{"ticker":"QTWO","date":"2015-04-16","pret":-0.00694,"close":19.81}
{"ticker":"QTWO","date":"2015-04-17","pret":-0.02061,"close":19.91}
{"ticker":"QTWO","date":"2015-04-20","pret":0.01362,"close":19.81}
{"ticker":"QTWO","date":"2015-04-21","pret":-0.0005,"close":20.02}
{"ticker":"QTWO","date":"2015-04-22","pret":0.005,"close":20.06}
{"ticker":"QTWO","date":"2015-04-23","pret":-0.003,"close":20.14}
{"ticker":"QTWO","date":"2015-04-24","pret":0.00847,"close":19.7}
{"ticker":"QTWO","date":"2015-04-27","pret":-0.00099,"close":20.62}
{"ticker":"QTWO","date":"2015-04-28","pret":0.02307,"close":20.36}
{"ticker":"QTWO","date":"2015-04-29","pret":-0.02208,"close":19.94}
{"ticker":"QTWO","date":"2015-04-30","pret":-0.01802,"close":20.35}
{"ticker":"QTWO","date":"2015-05-01","pret":0.03474,"close":20.56}
{"ticker":"QTWO","date":"2015-05-04","pret":0.00244,"close":20.75}
{"ticker":"QTWO","date":"2015-05-05","pret":0.00824,"close":20.57}
{"ticker":"QTWO","date":"2015-05-06","pret":-0.00097,"close":20.64}
{"ticker":"QTWO","date":"2015-05-07","pret":-0.00242,"close":21.58}
{"ticker":"QTWO","date":"2015-05-08","pret":0.06014,"close":23.48}
{"ticker":"QTWO","date":"2015-05-11","pret":0.07297,"close":24.31}
{"ticker":"QTWO","date":"2015-05-12","pret":0.01765,"close":24.72}
{"ticker":"QTWO","date":"2015-05-13","pret":0.03036,"close":24.64}
{"ticker":"QTWO","date":"2015-05-14","pret":0.00162,"close":25.01}
{"ticker":"QTWO","date":"2015-05-15","pret":0.00643,"close":24.89}
{"ticker":"QTWO","date":"2015-05-18","pret":-0.0016,"close":24.95}
{"ticker":"QTWO","date":"2015-05-19","pret":0.0012,"close":25.49}
{"ticker":"QTWO","date":"2015-05-20","pret":0.01985,"close":25.45}
{"ticker":"QTWO","date":"2015-05-21","pret":-0.00591,"close":24.99}
{"ticker":"QTWO","date":"2015-05-22","pret":-0.01153,"close":24.97}
{"ticker":"QTWO","date":"2015-05-26","pret":-0.00723,"close":24.87}
{"ticker":"QTWO","date":"2015-05-27","pret":-0.0004,"close":24.65}
{"ticker":"QTWO","date":"2015-05-28","pret":-0.01625,"close":23.06}
{"ticker":"QTWO","date":"2015-05-29","pret":-0.0595,"close":23.71}
{"ticker":"QTWO","date":"2015-06-01","pret":0.03545,"close":24.75}
{"ticker":"QTWO","date":"2015-06-02","pret":0.0314,"close":24.55}
{"ticker":"QTWO","date":"2015-06-03","pret":-0.00163,"close":24.52}
{"ticker":"QTWO","date":"2015-06-04","pret":-0.00572,"close":24.46}
{"ticker":"QTWO","date":"2015-06-05","pret":0.00164,"close":24.94}
{"ticker":"QTWO","date":"2015-06-08","pret":0.01663,"close":24.77}
{"ticker":"QTWO","date":"2015-06-09","pret":-0.00121,"close":24.89}
{"ticker":"QTWO","date":"2015-06-10","pret":0.00682,"close":25.79}
{"ticker":"QTWO","date":"2015-06-11","pret":0.03266,"close":25.22}
{"ticker":"QTWO","date":"2015-06-12","pret":-0.02469,"close":25.47}
{"ticker":"QTWO","date":"2015-06-15","pret":0.00672,"close":26.29}
{"ticker":"QTWO","date":"2015-06-16","pret":0.02453,"close":26.36}
{"ticker":"QTWO","date":"2015-06-17","pret":0.02131,"close":26.6}
{"ticker":"QTWO","date":"2015-06-18","pret":0.00675,"close":26.75}
{"ticker":"QTWO","date":"2015-06-19","pret":0.00224,"close":26.28}
{"ticker":"QTWO","date":"2015-06-22","pret":-0.01315,"close":26.6}
{"ticker":"QTWO","date":"2015-06-23","pret":0.00566,"close":26.74}
{"ticker":"QTWO","date":"2015-06-24","pret":0.00562,"close":26.75}
{"ticker":"QTWO","date":"2015-06-25","pret":0.00559,"close":27.73}
{"ticker":"QTWO","date":"2015-06-26","pret":0.03111,"close":28.01}
{"ticker":"QTWO","date":"2015-06-29","pret":0.00897,"close":27.13}
{"ticker":"QTWO","date":"2015-06-30","pret":-0.02642,"close":28.25}
{"ticker":"QTWO","date":"2015-07-01","pret":0.04095,"close":27.54}
{"ticker":"QTWO","date":"2015-07-02","pret":-0.0311,"close":27.22}
{"ticker":"QTWO","date":"2015-07-06","pret":-0.01648,"close":28.08}
{"ticker":"QTWO","date":"2015-07-07","pret":0.03447,"close":27.83}
{"ticker":"QTWO","date":"2015-07-08","pret":-0.0169,"close":26.59}
{"ticker":"QTWO","date":"2015-07-09","pret":-0.02126,"close":27.15}
{"ticker":"QTWO","date":"2015-07-10","pret":0.01726,"close":27.28}
{"ticker":"QTWO","date":"2015-07-13","pret":-0.00255,"close":28.36}
{"ticker":"QTWO","date":"2015-07-14","pret":0.03268,"close":28.49}
{"ticker":"QTWO","date":"2015-07-15","pret":0.00984,"close":28.64}
{"ticker":"QTWO","date":"2015-07-16","pret":0.00767,"close":29.11}
{"ticker":"QTWO","date":"2015-07-17","pret":0.01379,"close":29.04}
{"ticker":"QTWO","date":"2015-07-20","pret":0.00034,"close":29.87}
{"ticker":"QTWO","date":"2015-07-21","pret":0.02167,"close":29.59}
{"ticker":"QTWO","date":"2015-07-22","pret":-0.01451,"close":29.96}
{"ticker":"QTWO","date":"2015-07-23","pret":0.02019,"close":29.34}
{"ticker":"QTWO","date":"2015-07-24","pret":-0.02564,"close":29.39}
{"ticker":"QTWO","date":"2015-07-27","pret":-0.00548,"close":28.94}
{"ticker":"QTWO","date":"2015-07-28","pret":-0.00344,"close":27.47}
{"ticker":"QTWO","date":"2015-07-29","pret":-0.05529,"close":26.77}
{"ticker":"QTWO","date":"2015-07-30","pret":-0.02547,"close":26.82}
{"ticker":"QTWO","date":"2015-07-31","pret":0.00149,"close":27.19}
{"ticker":"QTWO","date":"2015-08-03","pret":0.01666,"close":27.04}
{"ticker":"QTWO","date":"2015-08-04","pret":-0.00331,"close":26.79}
{"ticker":"QTWO","date":"2015-08-05","pret":-0.00554,"close":27.47}
{"ticker":"QTWO","date":"2015-08-06","pret":0.02198,"close":26.43}
{"ticker":"QTWO","date":"2015-08-07","pret":0.00326,"close":27.95}
{"ticker":"QTWO","date":"2015-08-10","pret":0.01683,"close":27.38}
{"ticker":"QTWO","date":"2015-08-11","pret":-0.04022,"close":27.11}
{"ticker":"QTWO","date":"2015-08-12","pret":-0.00779,"close":26.76}
{"ticker":"QTWO","date":"2015-08-13","pret":-0.00523,"close":26.6}
{"ticker":"QTWO","date":"2015-08-14","pret":-0.00375,"close":27.56}
{"ticker":"QTWO","date":"2015-08-17","pret":0.03509,"close":28.28}
{"ticker":"QTWO","date":"2015-08-18","pret":0.02509,"close":28.62}
{"ticker":"QTWO","date":"2015-08-19","pret":0.00706,"close":28.95}
{"ticker":"QTWO","date":"2015-08-20","pret":0.00386,"close":28.06}
{"ticker":"QTWO","date":"2015-08-21","pret":-0.03166,"close":27.57}
{"ticker":"QTWO","date":"2015-08-24","pret":-0.05421,"close":26.92}
{"ticker":"QTWO","date":"2015-08-25","pret":0.05131,"close":27.08}
{"ticker":"QTWO","date":"2015-08-26","pret":-0.00436,"close":27.37}
{"ticker":"QTWO","date":"2015-08-27","pret":0.00182,"close":26.62}
{"ticker":"QTWO","date":"2015-08-28","pret":-0.03815,"close":26.18}
{"ticker":"QTWO","date":"2015-08-31","pret":-0.01368,"close":26.16}
{"ticker":"QTWO","date":"2015-09-01","pret":-0.0201,"close":25.73}
{"ticker":"QTWO","date":"2015-09-02","pret":0.01319,"close":26.94}
{"ticker":"QTWO","date":"2015-09-03","pret":0.03892,"close":26.91}
{"ticker":"QTWO","date":"2015-09-04","pret":-0.01343,"close":26.93}
{"ticker":"QTWO","date":"2015-09-08","pret":0.0307,"close":28.63}
{"ticker":"QTWO","date":"2015-09-09","pret":0.04801,"close":28.6}
{"ticker":"QTWO","date":"2015-09-10","pret":-0.00732,"close":29.38}
{"ticker":"QTWO","date":"2015-09-11","pret":0.01906,"close":28.8}
{"ticker":"QTWO","date":"2015-09-14","pret":-0.01,"close":28.97}
{"ticker":"QTWO","date":"2015-09-15","pret":0.00139,"close":29.37}
{"ticker":"QTWO","date":"2015-09-16","pret":0.0175,"close":28.91}
{"ticker":"QTWO","date":"2015-09-17","pret":-0.01094,"close":29.58}
{"ticker":"QTWO","date":"2015-09-18","pret":0.00583,"close":29.99}
{"ticker":"QTWO","date":"2015-09-21","pret":0.02997,"close":28.85}
{"ticker":"QTWO","date":"2015-09-22","pret":-0.05175,"close":28.27}
{"ticker":"QTWO","date":"2015-09-23","pret":-0.00913,"close":28.79}
{"ticker":"QTWO","date":"2015-09-24","pret":-0.00424,"close":25.98}
{"ticker":"QTWO","date":"2015-09-25","pret":-0.1131,"close":23.85}
{"ticker":"QTWO","date":"2015-09-28","pret":-0.06258,"close":24.62}
{"ticker":"QTWO","date":"2015-09-29","pret":0.0381,"close":23.78}
{"ticker":"QTWO","date":"2015-09-30","pret":-0.02219,"close":24.72}
{"ticker":"QTWO","date":"2015-10-01","pret":0.02178,"close":24.39}
{"ticker":"QTWO","date":"2015-10-02","pret":-0.01516,"close":24.38}
{"ticker":"QTWO","date":"2015-10-05","pret":0.01312,"close":24.96}
{"ticker":"QTWO","date":"2015-10-06","pret":0.01335,"close":24.18}
{"ticker":"QTWO","date":"2015-10-07","pret":-0.02276,"close":24.2}
{"ticker":"QTWO","date":"2015-10-08","pret":-0.00495,"close":25.04}
{"ticker":"QTWO","date":"2015-10-09","pret":0.03012,"close":25.85}
{"ticker":"QTWO","date":"2015-10-12","pret":0.04047,"close":25.51}
{"ticker":"QTWO","date":"2015-10-13","pret":-0.01944,"close":24.99}
{"ticker":"QTWO","date":"2015-10-14","pret":-0.01543,"close":24.88}
{"ticker":"QTWO","date":"2015-10-15","pret":-0.0016,"close":25.78}
{"ticker":"QTWO","date":"2015-10-16","pret":0.033,"close":25.87}
{"ticker":"QTWO","date":"2015-10-19","pret":-0.00542,"close":25.76}
{"ticker":"QTWO","date":"2015-10-20","pret":0.00078,"close":25.03}
{"ticker":"QTWO","date":"2015-10-21","pret":-0.02396,"close":24.02}
{"ticker":"QTWO","date":"2015-10-22","pret":-0.04057,"close":24.31}
{"ticker":"QTWO","date":"2015-10-23","pret":0.01806,"close":24.78}
{"ticker":"QTWO","date":"2015-10-26","pret":0.00446,"close":24.9}
{"ticker":"QTWO","date":"2015-10-27","pret":0.00686,"close":24.85}
{"ticker":"QTWO","date":"2015-10-28","pret":-0.00121,"close":25.66}
{"ticker":"QTWO","date":"2015-10-29","pret":0.03014,"close":24.83}
{"ticker":"QTWO","date":"2015-10-30","pret":-0.02692,"close":24.65}
{"ticker":"QTWO","date":"2015-11-02","pret":-0.01049,"close":24.99}
{"ticker":"QTWO","date":"2015-11-03","pret":0.01169,"close":24.95}
{"ticker":"QTWO","date":"2015-11-04","pret":0.0008,"close":25.07}
{"ticker":"QTWO","date":"2015-11-05","pret":0.00479,"close":24.36}
{"ticker":"QTWO","date":"2015-11-06","pret":0.01031,"close":27.73}
{"ticker":"QTWO","date":"2015-11-09","pret":0.08612,"close":27.02}
{"ticker":"QTWO","date":"2015-11-10","pret":-0.02752,"close":26.41}
{"ticker":"QTWO","date":"2015-11-11","pret":-0.01424,"close":26.51}
{"ticker":"QTWO","date":"2015-11-12","pret":-0.0053,"close":26.49}
{"ticker":"QTWO","date":"2015-11-13","pret":-0.00494,"close":26.41}
{"ticker":"QTWO","date":"2015-11-16","pret":0.00304,"close":26.98}
{"ticker":"QTWO","date":"2015-11-17","pret":0.02774,"close":26.72}
{"ticker":"QTWO","date":"2015-11-18","pret":-0.01527,"close":27.53}
{"ticker":"QTWO","date":"2015-11-19","pret":0.0325,"close":27.47}
{"ticker":"QTWO","date":"2015-11-20","pret":0.00363,"close":28.14}
{"ticker":"QTWO","date":"2015-11-23","pret":0.01616,"close":28.22}
{"ticker":"QTWO","date":"2015-11-24","pret":-0.00036,"close":28.02}
{"ticker":"QTWO","date":"2015-11-25","pret":-0.00178,"close":28.27}
{"ticker":"QTWO","date":"2015-11-26"}
{"ticker":"QTWO","date":"2015-11-27","pret":0.00818,"close":28.24}
{"ticker":"QTWO","date":"2015-11-30","pret":0.01022,"close":27.48}
{"ticker":"QTWO","date":"2015-12-01","pret":-0.03495,"close":27.48}
{"ticker":"QTWO","date":"2015-12-02","pret":-0.00509,"close":27.72}
{"ticker":"QTWO","date":"2015-12-03","pret":0.01521,"close":27.31}
{"ticker":"QTWO","date":"2015-12-04","pret":-0.01923,"close":27.03}
{"ticker":"QTWO","date":"2015-12-07","pret":-0.0129,"close":25.91}
{"ticker":"QTWO","date":"2015-12-08","pret":-0.04866,"close":26.29}
{"ticker":"QTWO","date":"2015-12-09","pret":0.03859,"close":27.07}
{"ticker":"QTWO","date":"2015-12-10","pret":0.01709,"close":27.99}
{"ticker":"QTWO","date":"2015-12-11","pret":0.01862,"close":27.38}
{"ticker":"QTWO","date":"2015-12-14","pret":-0.01128,"close":27.38}
{"ticker":"QTWO","date":"2015-12-15","pret":0.0062,"close":27.57}
{"ticker":"QTWO","date":"2015-12-16","pret":0.00145,"close":27.63}
{"ticker":"QTWO","date":"2015-12-17"}
{"ticker":"QTWO","date":"2015-12-18","pret":-0.00145,"close":26.86}
{"ticker":"QTWO","date":"2015-12-21","pret":-0.01871,"close":26.75}
{"ticker":"QTWO","date":"2015-12-22","pret":-0.0093,"close":26.97}
{"ticker":"QTWO","date":"2015-12-23","pret":0.01226,"close":27.81}
{"ticker":"QTWO","date":"2015-12-24","pret":0.01866,"close":27.51}
{"ticker":"QTWO","date":"2015-12-28","pret":-0.00837,"close":27.1}
{"ticker":"QTWO","date":"2015-12-29","pret":-0.00586,"close":26.96}
{"ticker":"QTWO","date":"2015-12-30","pret":-0.00812,"close":26.68}
{"ticker":"QTWO","date":"2015-12-31","pret":-0.01795,"close":26.37}
{"ticker":"QTWO","date":"2016-01-04","pret":-0.02097,"close":25.68}
{"ticker":"QTWO","date":"2016-01-05","pret":-0.00812,"close":25.18}
{"ticker":"QUAD","date":"2015-01-02","pret":-0.01723,"close":22.75}
{"ticker":"QUAD","date":"2015-01-05","pret":-0.01753,"close":22.21}
{"ticker":"QUAD","date":"2015-01-06","pret":-0.01829,"close":21.84}
{"ticker":"QUAD","date":"2015-01-07","pret":-0.00678,"close":22.09}
{"ticker":"QUAD","date":"2015-01-08","pret":0.01172,"close":22.68}
{"ticker":"QUAD","date":"2015-01-09","pret":0.01335,"close":21.93}
{"ticker":"QUAD","date":"2015-01-12","pret":-0.02779,"close":22.01}
{"ticker":"QUAD","date":"2015-01-13","pret":0.01354,"close":22}
{"ticker":"QUAD","date":"2015-01-14","pret":-0.02497,"close":21.66}
{"ticker":"QUAD","date":"2015-01-15","pret":0.00413,"close":21.31}
{"ticker":"QUAD","date":"2015-01-16","pret":-0.02692,"close":20.95}
{"ticker":"QUAD","date":"2015-01-20","pret":-0.00993,"close":20.63}
{"ticker":"QUAD","date":"2015-01-21","pret":-0.02064,"close":20.49}
{"ticker":"QUAD","date":"2015-01-22","pret":0.00145,"close":20.65}
{"ticker":"QUAD","date":"2015-01-23","pret":-0.00145,"close":20.57}
{"ticker":"QUAD","date":"2015-01-26","pret":-0.00194,"close":20.48}
{"ticker":"QUAD","date":"2015-01-27","pret":0.03814,"close":20.24}
{"ticker":"QUAD","date":"2015-01-28","pret":-0.04643,"close":20.24}
{"ticker":"QUAD","date":"2015-01-29","pret":-0.00787,"close":20.7}
{"ticker":"QUAD","date":"2015-01-30","pret":0.01227,"close":20.04}
{"ticker":"QUAD","date":"2015-02-02","pret":-0.01772,"close":20.42}
{"ticker":"QUAD","date":"2015-02-03","pret":0.02161,"close":20.84}
{"ticker":"QUAD","date":"2015-02-04","pret":0.01063,"close":20.59}
{"ticker":"QUAD","date":"2015-02-05","pret":0.00144,"close":21.9}
{"ticker":"QUAD","date":"2015-02-06","pret":0.05419,"close":21.8}
{"ticker":"QUAD","date":"2015-02-09","pret":-0.0096,"close":21.87}
{"ticker":"QUAD","date":"2015-02-10","pret":0.01368,"close":21.5}
{"ticker":"QUAD","date":"2015-02-11","pret":-0.02802,"close":21.58}
{"ticker":"QUAD","date":"2015-02-12","pret":0.00835,"close":21.6}
{"ticker":"QUAD","date":"2015-02-13","pret":0,"close":21.75}
{"ticker":"QUAD","date":"2015-02-17","pret":0.00415,"close":21.72}
{"ticker":"QUAD","date":"2015-02-18","pret":-0.00276,"close":21.98}
{"ticker":"QUAD","date":"2015-02-19","pret":0.01146,"close":21.92}
{"ticker":"QUAD","date":"2015-02-20","pret":0.00046,"close":22.6}
{"ticker":"QUAD","date":"2015-02-23","pret":0.02609,"close":22.27}
{"ticker":"QUAD","date":"2015-02-24","pret":0.01016,"close":23.49}
{"ticker":"QUAD","date":"2015-02-25","pret":0.03329,"close":23.8}
{"ticker":"QUAD","date":"2015-02-26","pret":0.01309,"close":23.9}
{"ticker":"QUAD","date":"2015-02-27","pret":0.00252,"close":23.43}
{"ticker":"QUAD","date":"2015-03-02","pret":-0.02158,"close":23.82}
{"ticker":"QUAD","date":"2015-03-03","pret":0.01781,"close":23.37}
{"ticker":"QUAD","date":"2015-03-04","pret":-0.01781,"close":23.28}
{"ticker":"QUAD","date":"2015-03-05","pret":-0.01856,"close":22.5}
{"ticker":"QUAD","date":"2015-03-06","pret":-0.0256,"close":22.61}
{"ticker":"QUAD","date":"2015-03-09","pret":0.01111,"close":22.67}
{"ticker":"QUAD","date":"2015-03-10","pret":-0.00799,"close":22.35}
{"ticker":"QUAD","date":"2015-03-11","pret":-0.00223,"close":22.53}
{"ticker":"QUAD","date":"2015-03-12","pret":0.01199,"close":22.89}
{"ticker":"QUAD","date":"2015-03-13","pret":0.00747,"close":22.96}
{"ticker":"QUAD","date":"2015-03-16","pret":0.01392,"close":23}
{"ticker":"QUAD","date":"2015-03-17","pret":-0.0065,"close":23.16}
{"ticker":"QUAD","date":"2015-03-18","pret":0.0065,"close":23.14}
{"ticker":"QUAD","date":"2015-03-19","pret":-0.00303,"close":22.99}
{"ticker":"QUAD","date":"2015-03-20","pret":0,"close":23.18}
{"ticker":"QUAD","date":"2015-03-23","pret":0.00346,"close":23.55}
{"ticker":"QUAD","date":"2015-03-24","pret":0.01457,"close":23.53}
{"ticker":"QUAD","date":"2015-03-25","pret":0.00382,"close":22.99}
{"ticker":"QUAD","date":"2015-03-26","pret":-0.02707,"close":22.81}
{"ticker":"QUAD","date":"2015-03-27","pret":-0.00831,"close":22.73}
{"ticker":"QUAD","date":"2015-03-30","pret":0.00526,"close":23.06}
{"ticker":"QUAD","date":"2015-03-31","pret":0.0061,"close":22.98}
{"ticker":"QUAD","date":"2015-04-01","pret":-0.00304,"close":23.11}
{"ticker":"QUAD","date":"2015-04-02","pret":0.00651,"close":23.22}
{"ticker":"QUAD","date":"2015-04-06","pret":0.00389,"close":23.11}
{"ticker":"QUAD","date":"2015-04-07","pret":-0.00216,"close":23.1}
{"ticker":"QUAD","date":"2015-04-08","pret":0.00216,"close":23.22}
{"ticker":"QUAD","date":"2015-04-09","pret":0,"close":22.98}
{"ticker":"QUAD","date":"2015-04-10","pret":-0.00432,"close":23.18}
{"ticker":"QUAD","date":"2015-04-13","pret":0.00346,"close":23.07}
{"ticker":"QUAD","date":"2015-04-14","pret":-0.00562,"close":22.86}
{"ticker":"QUAD","date":"2015-04-15","pret":-0.00435,"close":23}
{"ticker":"QUAD","date":"2015-04-16","pret":-0.00174,"close":22.54}
{"ticker":"QUAD","date":"2015-04-17","pret":-0.02341,"close":22.27}
{"ticker":"QUAD","date":"2015-04-20","pret":0.00223,"close":22.38}
{"ticker":"QUAD","date":"2015-04-21","pret":0.00045,"close":22.28}
{"ticker":"QUAD","date":"2015-04-22","pret":-0.0076,"close":22.53}
{"ticker":"QUAD","date":"2015-04-23","pret":0.01028,"close":22.5}
{"ticker":"QUAD","date":"2015-04-24","pret":0.00266,"close":22.29}
{"ticker":"QUAD","date":"2015-04-27","pret":-0.01294,"close":22.08}
{"ticker":"QUAD","date":"2015-04-28","pret":-0.0122,"close":22.42}
{"ticker":"QUAD","date":"2015-04-29","pret":0.01668,"close":22.27}
{"ticker":"QUAD","date":"2015-04-30","pret":-0.00763,"close":21.54}
{"ticker":"QUAD","date":"2015-05-01","pret":-0.02509,"close":21.86}
{"ticker":"QUAD","date":"2015-05-04","pret":0.01194,"close":21.88}
{"ticker":"QUAD","date":"2015-05-05","pret":0,"close":21.62}
{"ticker":"QUAD","date":"2015-05-06","pret":-0.01148,"close":21.55}
{"ticker":"QUAD","date":"2015-05-07","pret":-0.00788,"close":21.17}
{"ticker":"QUAD","date":"2015-05-08","pret":-0.00747,"close":21.38}
{"ticker":"QUAD","date":"2015-05-11","pret":-0.00329,"close":21.02}
{"ticker":"QUAD","date":"2015-05-12","pret":-0.01469,"close":20.7}
{"ticker":"QUAD","date":"2015-05-13","pret":-0.00815,"close":20.86}
{"ticker":"QUAD","date":"2015-05-14","pret":0.01053,"close":21.24}
{"ticker":"QUAD","date":"2015-05-15","pret":0.01183,"close":21.2}
{"ticker":"QUAD","date":"2015-05-18","pret":-0.00614,"close":21.17}
{"ticker":"QUAD","date":"2015-05-19","pret":0.00284,"close":21.15}
{"ticker":"QUAD","date":"2015-05-20","pret":0.00047,"close":21.24}
{"ticker":"QUAD","date":"2015-05-21","pret":0.00377,"close":21.1}
{"ticker":"QUAD","date":"2015-05-22","pret":-0.00708,"close":21.04}
{"ticker":"QUAD","date":"2015-05-26","pret":-0.00332,"close":20.77}
{"ticker":"QUAD","date":"2015-05-27","pret":-0.01291,"close":20.98}
{"ticker":"QUAD","date":"2015-05-28","pret":0.00528,"close":20.7}
{"ticker":"QUAD","date":"2015-05-29","pret":-0.00914,"close":20.45}
{"ticker":"QUAD","date":"2015-06-01","pret":-0.00581,"close":20.3}
{"ticker":"QUAD","date":"2015-06-02","pret":-0.01419,"close":20.3}
{"ticker":"QUAD","date":"2015-06-03","pret":0.00492,"close":20.34}
{"ticker":"QUAD","date":"2015-06-04","pret":-0.01682,"close":19.8}
{"ticker":"QUAD","date":"2015-06-05","pret":-0.01457,"close":19.6}
{"ticker":"QUAD","date":"2015-06-08","pret":-0.00813,"close":19.49}
{"ticker":"QUAD","date":"2015-06-09","pret":0.04879,"close":20.48}
{"ticker":"QUAD","date":"2015-06-10","pret":0.00436,"close":20.21}
{"ticker":"QUAD","date":"2015-06-11","pret":-0.023,"close":19.92}
{"ticker":"QUAD","date":"2015-06-12","pret":-0.01547,"close":19.68}
{"ticker":"QUAD","date":"2015-06-15","pret":-0.01878,"close":18.95}
{"ticker":"QUAD","date":"2015-06-16","pret":-0.03069,"close":18.98}
{"ticker":"QUAD","date":"2015-06-17","pret":0.00264,"close":18.83}
{"ticker":"QUAD","date":"2015-06-18","pret":-0.0074,"close":19.03}
{"ticker":"QUAD","date":"2015-06-19","pret":0.00951,"close":18.99}
{"ticker":"QUAD","date":"2015-06-22","pret":0.00472,"close":19.12}
{"ticker":"QUAD","date":"2015-06-23","pret":0.00105,"close":19.45}
{"ticker":"QUAD","date":"2015-06-24","pret":0.01195,"close":19.29}
{"ticker":"QUAD","date":"2015-06-25","pret":-0.00207,"close":18.95}
{"ticker":"QUAD","date":"2015-06-26","pret":-0.01986,"close":19.17}
{"ticker":"QUAD","date":"2015-06-29","pret":0.00211,"close":18.4}
{"ticker":"QUAD","date":"2015-06-30","pret":-0.02076,"close":18.51}
{"ticker":"QUAD","date":"2015-07-01","pret":0.00108,"close":18.05}
{"ticker":"QUAD","date":"2015-07-02","pret":-0.03055,"close":17.86}
{"ticker":"QUAD","date":"2015-07-06","pret":-0.01732,"close":17.52}
{"ticker":"QUAD","date":"2015-07-07","pret":-0.01305,"close":17.56}
{"ticker":"QUAD","date":"2015-07-08","pret":-0.00286,"close":17.22}
{"ticker":"QUAD","date":"2015-07-09","pret":-0.00057,"close":17.1}
{"ticker":"QUAD","date":"2015-07-10","pret":-0.01153,"close":17.9}
{"ticker":"QUAD","date":"2015-07-13","pret":0.04256,"close":17.01}
{"ticker":"QUAD","date":"2015-07-14","pret":-0.05657,"close":17.23}
{"ticker":"QUAD","date":"2015-07-15","pret":0.01169,"close":17.26}
{"ticker":"QUAD","date":"2015-07-16","pret":0.00579,"close":17.19}
{"ticker":"QUAD","date":"2015-07-17","pret":-0.00754,"close":17.12}
{"ticker":"QUAD","date":"2015-07-20","pret":-0.00584,"close":16.97}
{"ticker":"QUAD","date":"2015-07-21","pret":-0.00411,"close":16.62}
{"ticker":"QUAD","date":"2015-07-22","pret":-0.025,"close":16.74}
{"ticker":"QUAD","date":"2015-07-23","pret":0.01019,"close":16.48}
{"ticker":"QUAD","date":"2015-07-24","pret":-0.02232,"close":16}
{"ticker":"QUAD","date":"2015-07-27","pret":-0.03098,"close":15.93}
{"ticker":"QUAD","date":"2015-07-28","pret":0.0044,"close":15.87}
{"ticker":"QUAD","date":"2015-07-29","pret":-0.00692,"close":16.11}
{"ticker":"QUAD","date":"2015-07-30","pret":0.01441,"close":16.09}
{"ticker":"QUAD","date":"2015-07-31","pret":0.00062,"close":16.45}
{"ticker":"QUAD","date":"2015-08-03","pret":0.0203,"close":16.1}
{"ticker":"QUAD","date":"2015-08-04","pret":-0.01534,"close":16.69}
{"ticker":"QUAD","date":"2015-08-05","pret":0.01473,"close":15.19}
{"ticker":"QUAD","date":"2015-08-06","pret":-0.10191,"close":15.71}
{"ticker":"QUAD","date":"2015-08-07","pret":0.05193,"close":15.07}
{"ticker":"QUAD","date":"2015-08-10","pret":-0.03189,"close":15.23}
{"ticker":"QUAD","date":"2015-08-11","pret":0,"close":15.3}
{"ticker":"QUAD","date":"2015-08-12","pret":0.00198,"close":15.3}
{"ticker":"QUAD","date":"2015-08-13","pret":0.00854,"close":15.08}
{"ticker":"QUAD","date":"2015-08-14","pret":-0.01716,"close":15.46}
{"ticker":"QUAD","date":"2015-08-17","pret":0.02108,"close":15.49}
{"ticker":"QUAD","date":"2015-08-18","pret":0.00195,"close":15.25}
{"ticker":"QUAD","date":"2015-08-19","pret":-0.01905,"close":15.05}
{"ticker":"QUAD","date":"2015-08-20","pret":-0.01335,"close":15.02}
{"ticker":"QUAD","date":"2015-08-21","pret":-0.0081,"close":14.96}
{"ticker":"QUAD","date":"2015-08-24","pret":-0.03868,"close":14.37}
{"ticker":"QUAD","date":"2015-08-25","pret":0.04138,"close":13.91}
{"ticker":"QUAD","date":"2015-08-26","pret":-0.04209,"close":14.1}
{"ticker":"QUAD","date":"2015-08-27","pret":0.00352,"close":14.2}
{"ticker":"QUAD","date":"2015-08-28","pret":-0.00352,"close":14.2}
{"ticker":"QUAD","date":"2015-08-31","pret":-0.00636,"close":14.44}
{"ticker":"QUAD","date":"2015-09-01","pret":0.00777,"close":13.84}
{"ticker":"QUAD","date":"2015-09-02","pret":-0.03,"close":13.26}
{"ticker":"QUAD","date":"2015-09-03","pret":-0.03769,"close":13.82}
{"ticker":"QUAD","date":"2015-09-04","pret":0.02601,"close":13.74}
{"ticker":"QUAD","date":"2015-09-08","pret":0.02105,"close":14.14}
{"ticker":"QUAD","date":"2015-09-09","pret":0.02062,"close":14.2}
{"ticker":"QUAD","date":"2015-09-10","pret":-0.00282,"close":14.1}
{"ticker":"QUAD","date":"2015-09-11","pret":-0.00779,"close":14.09}
{"ticker":"QUAD","date":"2015-09-14","pret":0.00284,"close":13.91}
{"ticker":"QUAD","date":"2015-09-15","pret":-0.01645,"close":13.9}
{"ticker":"QUAD","date":"2015-09-16","pret":0.00575,"close":13.91}
{"ticker":"QUAD","date":"2015-09-17","pret":-0.00503,"close":14.02}
{"ticker":"QUAD","date":"2015-09-18","pret":-0.00723,"close":13.73}
{"ticker":"QUAD","date":"2015-09-21","pret":0.00072,"close":13.63}
{"ticker":"QUAD","date":"2015-09-22","pret":-0.02051,"close":13.08}
{"ticker":"QUAD","date":"2015-09-23","pret":-0.02473,"close":12.94}
{"ticker":"QUAD","date":"2015-09-24","pret":-0.02614,"close":12.97}
{"ticker":"QUAD","date":"2015-09-25","pret":0.01238,"close":12.8}
{"ticker":"QUAD","date":"2015-09-28","pret":-0.01863,"close":12.43}
{"ticker":"QUAD","date":"2015-09-29","pret":-0.02943,"close":12.12}
{"ticker":"QUAD","date":"2015-09-30","pret":-0.01709,"close":12.1}
{"ticker":"QUAD","date":"2015-10-01","pret":-0.00659,"close":11.98}
{"ticker":"QUAD","date":"2015-10-02","pret":-0.02003,"close":12.05}
{"ticker":"QUAD","date":"2015-10-05","pret":0.02662,"close":12.77}
{"ticker":"QUAD","date":"2015-10-06","pret":0.05121,"close":13.02}
{"ticker":"QUAD","date":"2015-10-07","pret":0.01702,"close":13.02}
{"ticker":"QUAD","date":"2015-10-08","pret":0.0023,"close":13.32}
{"ticker":"QUAD","date":"2015-10-09","pret":0.0212,"close":13.18}
{"ticker":"QUAD","date":"2015-10-12","pret":-0.01358,"close":12.99}
{"ticker":"QUAD","date":"2015-10-13","pret":-0.0153,"close":12.71}
{"ticker":"QUAD","date":"2015-10-14","pret":-0.01632,"close":12.45}
{"ticker":"QUAD","date":"2015-10-15","pret":-0.02379,"close":13.05}
{"ticker":"QUAD","date":"2015-10-16","pret":0.04856,"close":13.13}
{"ticker":"QUAD","date":"2015-10-19","pret":-0.00306,"close":12.99}
{"ticker":"QUAD","date":"2015-10-20","pret":-0.0077,"close":13.2}
{"ticker":"QUAD","date":"2015-10-21","pret":0.01989,"close":12.49}
{"ticker":"QUAD","date":"2015-10-22","pret":-0.04493,"close":12.44}
{"ticker":"QUAD","date":"2015-10-23","pret":-0.01196,"close":12.77}
{"ticker":"QUAD","date":"2015-10-26","pret":0.02064,"close":12.8}
{"ticker":"QUAD","date":"2015-10-27","pret":0.00392,"close":12.37}
{"ticker":"QUAD","date":"2015-10-28","pret":-0.03342,"close":13.02}
{"ticker":"QUAD","date":"2015-10-29","pret":0.04508,"close":13.09}
{"ticker":"QUAD","date":"2015-10-30","pret":0.0077,"close":12.9}
{"ticker":"QUAD","date":"2015-11-02","pret":-0.0108,"close":13.28}
{"ticker":"QUAD","date":"2015-11-03","pret":0.02301,"close":13.1}
{"ticker":"QUAD","date":"2015-11-04","pret":-0.11306,"close":9.61}
{"ticker":"QUAD","date":"2015-11-05","pret":-0.20464,"close":9.75}
{"ticker":"QUAD","date":"2015-11-06","pret":0.0155,"close":9.95}
{"ticker":"QUAD","date":"2015-11-09","pret":0.0203,"close":9.84}
{"ticker":"QUAD","date":"2015-11-10","pret":-0.01213,"close":9.54}
{"ticker":"QUAD","date":"2015-11-11","pret":-0.02368,"close":9.42}
{"ticker":"QUAD","date":"2015-11-12","pret":-0.02853,"close":9.13}
{"ticker":"QUAD","date":"2015-11-13","pret":-0.02716,"close":8.87}
{"ticker":"QUAD","date":"2015-11-16","pret":-0.02115,"close":9.3}
{"ticker":"QUAD","date":"2015-11-17","pret":0.04401,"close":8.85}
{"ticker":"QUAD","date":"2015-11-18","pret":-0.04739,"close":9.26}
{"ticker":"QUAD","date":"2015-11-19","pret":0.04308,"close":9.48}
{"ticker":"QUAD","date":"2015-11-20","pret":0.02456,"close":9.69}
{"ticker":"QUAD","date":"2015-11-23","pret":0.02911,"close":9.73}
{"ticker":"QUAD","date":"2015-11-24","pret":-0.00823,"close":9.9}
{"ticker":"QUAD","date":"2015-11-25","pret":0.0255,"close":10.07}
{"ticker":"QUAD","date":"2015-11-26"}
{"ticker":"QUAD","date":"2015-11-27","pret":0.01002,"close":10.14}
{"ticker":"QUAD","date":"2015-11-30","pret":0.01189,"close":10.32}
{"ticker":"QUAD","date":"2015-12-01","pret":0.02241,"close":10.12}
{"ticker":"QUAD","date":"2015-12-02","pret":-0.02834,"close":9.91}
{"ticker":"QUAD","date":"2015-12-03","pret":-0.05605,"close":9.61}
{"ticker":"QUAD","date":"2015-12-04","pret":0.00627,"close":9.25}
{"ticker":"QUAD","date":"2015-12-07","pret":-0.04583,"close":8.81}
{"ticker":"QUAD","date":"2015-12-08","pret":-0.05261,"close":8.73}
{"ticker":"QUAD","date":"2015-12-09","pret":0.00344,"close":8.85}
{"ticker":"QUAD","date":"2015-12-10","pret":0.01929,"close":9.52}
{"ticker":"QUAD","date":"2015-12-11","pret":0.05253,"close":9.21}
{"ticker":"QUAD","date":"2015-12-14","pret":-0.01721,"close":8.87}
{"ticker":"QUAD","date":"2015-12-15","pret":-0.0286,"close":9.54}
{"ticker":"QUAD","date":"2015-12-16","pret":0.07315,"close":9.89}
{"ticker":"QUAD","date":"2015-12-17"}
{"ticker":"QUAD","date":"2015-12-18","pret":-0.00833,"close":9.29}
{"ticker":"QUAD","date":"2015-12-21","pret":-0.02757,"close":9.61}
{"ticker":"QUAD","date":"2015-12-22","pret":0.03901,"close":9.53}
{"ticker":"QUAD","date":"2015-12-23","pret":-0.00414,"close":9.75}
{"ticker":"QUAD","date":"2015-12-24","pret":0.01648,"close":9.56}
{"ticker":"QUAD","date":"2015-12-28","pret":-0.03535,"close":9.33}
{"ticker":"QUAD","date":"2015-12-29","pret":-0.01171,"close":9.55}
{"ticker":"QUAD","date":"2015-12-30","pret":0.01171,"close":9.52}
{"ticker":"QUAD","date":"2015-12-31","pret":-0.00106,"close":9.3}
{"ticker":"QUAD","date":"2016-01-04","pret":-0.03778,"close":8.98}
{"ticker":"QUAD","date":"2016-01-05","pret":-0.00662,"close":9.2}
{"ticker":"QVCA","date":"2015-01-02","pret":-0.00574,"close":28.92}
{"ticker":"QVCA","date":"2015-01-05","pret":-0.01397,"close":28.11}
{"ticker":"QVCA","date":"2015-01-06","pret":-0.03741,"close":27.6}
{"ticker":"QVCA","date":"2015-01-07","pret":-0.00715,"close":28.09}
{"ticker":"QVCA","date":"2015-01-08","pret":0.01884,"close":28.7}
{"ticker":"QVCA","date":"2015-01-09","pret":0.00876,"close":28.38}
{"ticker":"QVCA","date":"2015-01-12","pret":-0.00912,"close":28.48}
{"ticker":"QVCA","date":"2015-01-13","pret":0.02298,"close":28.76}
{"ticker":"QVCA","date":"2015-01-14","pret":-0.01666,"close":28.24}
{"ticker":"QVCA","date":"2015-01-15","pret":-0.00985,"close":27.51}
{"ticker":"QVCA","date":"2015-01-16","pret":-0.03196,"close":27.93}
{"ticker":"QVCA","date":"2015-01-20","pret":0.02238,"close":27.76}
{"ticker":"QVCA","date":"2015-01-21","pret":-0.00716,"close":27.79}
{"ticker":"QVCA","date":"2015-01-22","pret":0.00251,"close":28.56}
{"ticker":"QVCA","date":"2015-01-23","pret":0.02269,"close":28.66}
{"ticker":"QVCA","date":"2015-01-26","pret":0.00803,"close":29.04}
{"ticker":"QVCA","date":"2015-01-27","pret":-0.00768,"close":28.4}
{"ticker":"QVCA","date":"2015-01-28","pret":-0.00246,"close":27.95}
{"ticker":"QVCA","date":"2015-01-29","pret":-0.01665,"close":27.75}
{"ticker":"QVCA","date":"2015-01-30","pret":-0.01222,"close":27.36}
{"ticker":"QVCA","date":"2015-02-02","pret":-0.0058,"close":27.7}
{"ticker":"QVCA","date":"2015-02-03","pret":0.01516,"close":27.86}
{"ticker":"QVCA","date":"2015-02-04","pret":-0.00251,"close":27.7}
{"ticker":"QVCA","date":"2015-02-05","pret":-0.00252,"close":27.87}
{"ticker":"QVCA","date":"2015-02-06","pret":0.00896,"close":27.99}
{"ticker":"QVCA","date":"2015-02-09","pret":-0.00178,"close":28.22}
{"ticker":"QVCA","date":"2015-02-10","pret":0.01349,"close":28.85}
{"ticker":"QVCA","date":"2015-02-11","pret":0.02024,"close":28.87}
{"ticker":"QVCA","date":"2015-02-12","pret":0.00034,"close":29.05}
{"ticker":"QVCA","date":"2015-02-13","pret":0.00757,"close":29.47}
{"ticker":"QVCA","date":"2015-02-17","pret":0.01125,"close":29.56}
{"ticker":"QVCA","date":"2015-02-18","pret":-0.00272,"close":29.37}
{"ticker":"QVCA","date":"2015-02-19","pret":-0.00068,"close":29.24}
{"ticker":"QVCA","date":"2015-02-20","pret":0,"close":29.23}
{"ticker":"QVCA","date":"2015-02-23","pret":-0.00991,"close":29.18}
{"ticker":"QVCA","date":"2015-02-24","pret":0.00411,"close":29.07}
{"ticker":"QVCA","date":"2015-02-25","pret":-0.0079,"close":29.11}
{"ticker":"QVCA","date":"2015-02-26","pret":0,"close":29.4}
{"ticker":"QVCA","date":"2015-02-27","pret":0.01438,"close":29.53}
{"ticker":"QVCA","date":"2015-03-02","pret":0.00441,"close":29.5}
{"ticker":"QVCA","date":"2015-03-03","pret":-0.00645,"close":29.62}
{"ticker":"QVCA","date":"2015-03-04","pret":0.00408,"close":29.59}
{"ticker":"QVCA","date":"2015-03-05","pret":0.00811,"close":29.54}
{"ticker":"QVCA","date":"2015-03-06","pret":-0.00743,"close":28.98}
{"ticker":"QVCA","date":"2015-03-09","pret":-0.01537,"close":29.13}
{"ticker":"QVCA","date":"2015-03-10","pret":-0.00345,"close":28.49}
{"ticker":"QVCA","date":"2015-03-11","pret":-0.01602,"close":28.16}
{"ticker":"QVCA","date":"2015-03-12","pret":-0.00563,"close":28.54}
{"ticker":"QVCA","date":"2015-03-13","pret":-0.00389,"close":28.57}
{"ticker":"QVCA","date":"2015-03-16","pret":0.01442,"close":28.76}
{"ticker":"QVCA","date":"2015-03-17","pret":0.00244,"close":28.78}
{"ticker":"QVCA","date":"2015-03-18","pret":0,"close":29.36}
{"ticker":"QVCA","date":"2015-03-19","pret":0.01932,"close":29.23}
{"ticker":"QVCA","date":"2015-03-20","pret":0.01257,"close":29.62}
{"ticker":"QVCA","date":"2015-03-23","pret":-0.0027,"close":29.53}
{"ticker":"QVCA","date":"2015-03-24","pret":-0.00305,"close":29.54}
{"ticker":"QVCA","date":"2015-03-25","pret":0.00237,"close":28.91}
{"ticker":"QVCA","date":"2015-03-26","pret":-0.02468,"close":28.66}
{"ticker":"QVCA","date":"2015-03-27","pret":-0.00557,"close":28.95}
{"ticker":"QVCA","date":"2015-03-30","pret":0.01558,"close":29.35}
{"ticker":"QVCA","date":"2015-03-31","pret":0.00377,"close":29.19}
{"ticker":"QVCA","date":"2015-04-01","pret":-0.00377,"close":28.82}
{"ticker":"QVCA","date":"2015-04-02","pret":-0.00103,"close":29.37}
{"ticker":"QVCA","date":"2015-04-06","pret":0.00617,"close":29.18}
{"ticker":"QVCA","date":"2015-04-07","pret":-0.00445,"close":28.76}
{"ticker":"QVCA","date":"2015-04-08","pret":-0.01453,"close":29.32}
{"ticker":"QVCA","date":"2015-04-09","pret":0.01864,"close":29.55}
{"ticker":"QVCA","date":"2015-04-10","pret":0.01561,"close":29.4}
{"ticker":"QVCA","date":"2015-04-13","pret":-0.01288,"close":29.29}
{"ticker":"QVCA","date":"2015-04-14","pret":-0.00307,"close":29.28}
{"ticker":"QVCA","date":"2015-04-15","pret":0.00068,"close":29.3}
{"ticker":"QVCA","date":"2015-04-16","pret":0.00068,"close":29.34}
{"ticker":"QVCA","date":"2015-04-17","pret":-0.0103,"close":28.79}
{"ticker":"QVCA","date":"2015-04-20","pret":-0.00242,"close":29.02}
{"ticker":"QVCA","date":"2015-04-21","pret":0.00586,"close":29.2}
{"ticker":"QVCA","date":"2015-04-22","pret":0.00206,"close":29.11}
{"ticker":"QVCA","date":"2015-04-23","pret":-0.00137,"close":29.31}
{"ticker":"QVCA","date":"2015-04-24","pret":0.01434,"close":29.42}
{"ticker":"QVCA","date":"2015-04-27","pret":-0.00204,"close":29.31}
{"ticker":"QVCA","date":"2015-04-28","pret":-0.00579,"close":29.31}
{"ticker":"QVCA","date":"2015-04-29","pret":-0.00857,"close":28.84}
{"ticker":"QVCA","date":"2015-04-30","pret":-0.00795,"close":28.76}
{"ticker":"QVCA","date":"2015-05-01","pret":-0.00278,"close":29.14}
{"ticker":"QVCA","date":"2015-05-04","pret":0.01486,"close":28.94}
{"ticker":"QVCA","date":"2015-05-05","pret":-0.01416,"close":28.56}
{"ticker":"QVCA","date":"2015-05-06","pret":-0.00593,"close":28.61}
{"ticker":"QVCA","date":"2015-05-07","pret":0.0101,"close":29.07}
{"ticker":"QVCA","date":"2015-05-08","pret":0.01547,"close":27.7}
{"ticker":"QVCA","date":"2015-05-11","pret":-0.06593,"close":27.37}
{"ticker":"QVCA","date":"2015-05-12","pret":-0.00548,"close":27.66}
{"ticker":"QVCA","date":"2015-05-13","pret":0.01888,"close":27.62}
{"ticker":"QVCA","date":"2015-05-14","pret":0.00359,"close":28.37}
{"ticker":"QVCA","date":"2015-05-15","pret":0.02372,"close":28.36}
{"ticker":"QVCA","date":"2015-05-18","pret":-0.0102,"close":28.51}
{"ticker":"QVCA","date":"2015-05-19","pret":0.01195,"close":28.56}
{"ticker":"QVCA","date":"2015-05-20","pret":-0.0056,"close":28.6}
{"ticker":"QVCA","date":"2015-05-21","pret":0,"close":28.44}
{"ticker":"QVCA","date":"2015-05-22","pret":-0.00599,"close":28.52}
{"ticker":"QVCA","date":"2015-05-26","pret":0.00704,"close":27.95}
{"ticker":"QVCA","date":"2015-05-27","pret":-0.01913,"close":28.2}
{"ticker":"QVCA","date":"2015-05-28","pret":0.00286,"close":28.32}
{"ticker":"QVCA","date":"2015-05-29","pret":0.00569,"close":27.97}
{"ticker":"QVCA","date":"2015-06-01","pret":-0.00178,"close":28.18}
{"ticker":"QVCA","date":"2015-06-02","pret":-0.00499,"close":27.94}
{"ticker":"QVCA","date":"2015-06-03","pret":0.00356,"close":28.65}
{"ticker":"QVCA","date":"2015-06-04","pret":0.01343,"close":28.81}
{"ticker":"QVCA","date":"2015-06-05","pret":0.007,"close":28.81}
{"ticker":"QVCA","date":"2015-06-08","pret":0.00417,"close":28.31}
{"ticker":"QVCA","date":"2015-06-09","pret":-0.01574,"close":27.93}
{"ticker":"QVCA","date":"2015-06-10","pret":-0.01028,"close":28.37}
{"ticker":"QVCA","date":"2015-06-11","pret":0.01415,"close":28.59}
{"ticker":"QVCA","date":"2015-06-12","pret":-0.00564,"close":28.43}
{"ticker":"QVCA","date":"2015-06-15","pret":-0.00035,"close":28.17}
{"ticker":"QVCA","date":"2015-06-16","pret":-0.0078,"close":28.38}
{"ticker":"QVCA","date":"2015-06-17","pret":0.01063,"close":28.6}
{"ticker":"QVCA","date":"2015-06-18","pret":0.01017,"close":28.95}
{"ticker":"QVCA","date":"2015-06-19","pret":0.01557,"close":28.76}
{"ticker":"QVCA","date":"2015-06-22","pret":-0.00966,"close":29.01}
{"ticker":"QVCA","date":"2015-06-23","pret":0.01035,"close":29.01}
{"ticker":"QVCA","date":"2015-06-24","pret":-0.00827,"close":28.67}
{"ticker":"QVCA","date":"2015-06-25","pret":-0.00347,"close":28.62}
{"ticker":"QVCA","date":"2015-06-26","pret":-0.00278,"close":28.78}
{"ticker":"QVCA","date":"2015-06-29","pret":-0.00454,"close":27.82}
{"ticker":"QVCA","date":"2015-06-30","pret":-0.02192,"close":27.75}
{"ticker":"QVCA","date":"2015-07-01","pret":-0.00322,"close":27.83}
{"ticker":"QVCA","date":"2015-07-02","pret":0.00179,"close":27.9}
{"ticker":"QVCA","date":"2015-07-06","pret":-0.00899,"close":28.05}
{"ticker":"QVCA","date":"2015-07-07","pret":0.01648,"close":28.12}
{"ticker":"QVCA","date":"2015-07-08","pret":-0.00534,"close":27.32}
{"ticker":"QVCA","date":"2015-07-09","pret":-0.01766,"close":27.41}
{"ticker":"QVCA","date":"2015-07-10","pret":0.01085,"close":28.07}
{"ticker":"QVCA","date":"2015-07-13","pret":0.0203,"close":28.4}
{"ticker":"QVCA","date":"2015-07-14","pret":-0.00247,"close":28.72}
{"ticker":"QVCA","date":"2015-07-15","pret":0.01751,"close":29.04}
{"ticker":"QVCA","date":"2015-07-16","pret":0.0155,"close":29.28}
{"ticker":"QVCA","date":"2015-07-17","pret":0.00817,"close":29.04}
{"ticker":"QVCA","date":"2015-07-20","pret":-0.01676,"close":29.02}
{"ticker":"QVCA","date":"2015-07-21","pret":0.00172,"close":28.87}
{"ticker":"QVCA","date":"2015-07-22","pret":-0.00448,"close":28.72}
{"ticker":"QVCA","date":"2015-07-23","pret":-0.00799,"close":28.84}
{"ticker":"QVCA","date":"2015-07-24","pret":0.0135,"close":28.46}
{"ticker":"QVCA","date":"2015-07-27","pret":-0.02542,"close":28.18}
{"ticker":"QVCA","date":"2015-07-28","pret":-0.00283,"close":28.33}
{"ticker":"QVCA","date":"2015-07-29","pret":-0.00106,"close":28.53}
{"ticker":"QVCA","date":"2015-07-30","pret":0.00635,"close":28.95}
{"ticker":"QVCA","date":"2015-07-31","pret":0.02502,"close":29.05}
{"ticker":"QVCA","date":"2015-08-03","pret":-0.00413,"close":28.74}
{"ticker":"QVCA","date":"2015-08-04","pret":-0.00311,"close":28.9}
{"ticker":"QVCA","date":"2015-08-05","pret":0.01441,"close":31.02}
{"ticker":"QVCA","date":"2015-08-06","pret":0.06241,"close":29.98}
{"ticker":"QVCA","date":"2015-08-07","pret":-0.0405,"close":30.05}
{"ticker":"QVCA","date":"2015-08-10","pret":0.0083,"close":30.42}
{"ticker":"QVCA","date":"2015-08-11","pret":0.0102,"close":30.57}
{"ticker":"QVCA","date":"2015-08-12","pret":-0.00954,"close":30.39}
{"ticker":"QVCA","date":"2015-08-13","pret":0.00396,"close":30.32}
{"ticker":"QVCA","date":"2015-08-14","pret":-0.00793,"close":30.26}
{"ticker":"QVCA","date":"2015-08-17","pret":0.00397,"close":29.8}
{"ticker":"QVCA","date":"2015-08-18","pret":-0.02036,"close":29.79}
{"ticker":"QVCA","date":"2015-08-19","pret":-0.00135,"close":29.28}
{"ticker":"QVCA","date":"2015-08-20","pret":-0.02322,"close":28.6}
{"ticker":"QVCA","date":"2015-08-21","pret":-0.03302,"close":27.55}
{"ticker":"QVCA","date":"2015-08-24","pret":-0.08106,"close":26.42}
{"ticker":"QVCA","date":"2015-08-25","pret":0.04469,"close":26.62}
{"ticker":"QVCA","date":"2015-08-26","pret":0.01215,"close":27.21}
{"ticker":"QVCA","date":"2015-08-27","pret":0.00584,"close":27.4}
{"ticker":"QVCA","date":"2015-08-28","pret":-0.00438,"close":27.36}
{"ticker":"QVCA","date":"2015-08-31","pret":-0.0022,"close":27.04}
{"ticker":"QVCA","date":"2015-09-01","pret":-0.02709,"close":26.59}
{"ticker":"QVCA","date":"2015-09-02","pret":0.01345,"close":27.59}
{"ticker":"QVCA","date":"2015-09-03","pret":0.02818,"close":27.58}
{"ticker":"QVCA","date":"2015-09-04","pret":-0.02042,"close":27.27}
{"ticker":"QVCA","date":"2015-09-08","pret":0.01716,"close":28.06}
{"ticker":"QVCA","date":"2015-09-09","pret":0.02609,"close":27.77}
{"ticker":"QVCA","date":"2015-09-10","pret":-0.01959,"close":27.68}
{"ticker":"QVCA","date":"2015-09-11","pret":-0.0094,"close":27.69}
{"ticker":"QVCA","date":"2015-09-14","pret":0.0094,"close":27.52}
{"ticker":"QVCA","date":"2015-09-15","pret":-0.00541,"close":27.66}
{"ticker":"QVCA","date":"2015-09-16","pret":0.00361,"close":27.98}
{"ticker":"QVCA","date":"2015-09-17","pret":0.0079,"close":27.64}
{"ticker":"QVCA","date":"2015-09-18","pret":-0.02498,"close":27.36}
{"ticker":"QVCA","date":"2015-09-21","pret":0.01057,"close":27.58}
{"ticker":"QVCA","date":"2015-09-22","pret":-0.00948,"close":27.29}
{"ticker":"QVCA","date":"2015-09-23","pret":-0.00257,"close":27.19}
{"ticker":"QVCA","date":"2015-09-24","pret":-0.01256,"close":26.64}
{"ticker":"QVCA","date":"2015-09-25","pret":0,"close":26.73}
{"ticker":"QVCA","date":"2015-09-28","pret":-0.01122,"close":26}
{"ticker":"QVCA","date":"2015-09-29","pret":-0.03092,"close":26.09}
{"ticker":"QVCA","date":"2015-09-30","pret":0.02186,"close":26.23}
{"ticker":"QVCA","date":"2015-10-01","pret":-0.00076,"close":26.4}
{"ticker":"QVCA","date":"2015-10-02","pret":-0.00724,"close":26.86}
{"ticker":"QVCA","date":"2015-10-05","pret":0.03974,"close":27.23}
{"ticker":"QVCA","date":"2015-10-06","pret":-0.00479,"close":26.7}
{"ticker":"QVCA","date":"2015-10-07","pret":-0.00778,"close":26.48}
{"ticker":"QVCA","date":"2015-10-08","pret":-0.01462,"close":26.94}
{"ticker":"QVCA","date":"2015-10-09","pret":0.01648,"close":27.32}
{"ticker":"QVCA","date":"2015-10-12","pret":0.01767,"close":27.9}
{"ticker":"QVCA","date":"2015-10-13","pret":0.01485,"close":28.05}
{"ticker":"QVCA","date":"2015-10-14","pret":0.0018,"close":27.28}
{"ticker":"QVCA","date":"2015-10-15","pret":-0.01921,"close":27.97}
{"ticker":"QVCA","date":"2015-10-16","pret":0.02565,"close":28.18}
{"ticker":"QVCA","date":"2015-10-19","pret":0.00356,"close":28.25}
{"ticker":"QVCA","date":"2015-10-20","pret":0.01096,"close":28.3}
{"ticker":"QVCA","date":"2015-10-21","pret":-0.00141,"close":28.18}
{"ticker":"QVCA","date":"2015-10-22","pret":-0.00919,"close":28.15}
{"ticker":"QVCA","date":"2015-10-23","pret":0.0113,"close":27.99}
{"ticker":"QVCA","date":"2015-10-26","pret":-0.02058,"close":28.06}
{"ticker":"QVCA","date":"2015-10-27","pret":0.00143,"close":27.94}
{"ticker":"QVCA","date":"2015-10-28","pret":0.00536,"close":28.05}
{"ticker":"QVCA","date":"2015-10-29","pret":-0.00107,"close":27.22}
{"ticker":"QVCA","date":"2015-10-30","pret":-0.03151,"close":27.37}
{"ticker":"QVCA","date":"2015-11-02","pret":0.01061,"close":27.46}
{"ticker":"QVCA","date":"2015-11-03","pret":0.00073,"close":27.52}
{"ticker":"QVCA","date":"2015-11-04","pret":-0.00657,"close":26.66}
{"ticker":"QVCA","date":"2015-11-05","pret":-0.02072,"close":26.65}
{"ticker":"QVCA","date":"2015-11-06","pret":-0.00901,"close":26.75}
{"ticker":"QVCA","date":"2015-11-09","pret":0.00826,"close":26.41}
{"ticker":"QVCA","date":"2015-11-10","pret":-0.01091,"close":27.11}
{"ticker":"QVCA","date":"2015-11-11","pret":0.02502,"close":26.95}
{"ticker":"QVCA","date":"2015-11-12","pret":-0.0115,"close":26.35}
{"ticker":"QVCA","date":"2015-11-13","pret":-0.02417,"close":25.73}
{"ticker":"QVCA","date":"2015-11-16","pret":-0.0158,"close":25.76}
{"ticker":"QVCA","date":"2015-11-17","pret":0.00194,"close":25.54}
{"ticker":"QVCA","date":"2015-11-18","pret":-0.00935,"close":26.02}
{"ticker":"QVCA","date":"2015-11-19","pret":0.02626,"close":26.43}
{"ticker":"QVCA","date":"2015-11-20","pret":0.01738,"close":26.31}
{"ticker":"QVCA","date":"2015-11-23","pret":-0.0132,"close":26.51}
{"ticker":"QVCA","date":"2015-11-24","pret":0.00038,"close":26.26}
{"ticker":"QVCA","date":"2015-11-25","pret":-0.00228,"close":26.5}
{"ticker":"QVCA","date":"2015-11-26"}
{"ticker":"QVCA","date":"2015-11-27","pret":0.0136,"close":26.82}
{"ticker":"QVCA","date":"2015-11-30","pret":0.00859,"close":26.48}
{"ticker":"QVCA","date":"2015-12-01","pret":-0.00672,"close":26.76}
{"ticker":"QVCA","date":"2015-12-02","pret":0.00672,"close":26.78}
{"ticker":"QVCA","date":"2015-12-03","pret":-0.0041,"close":26.51}
{"ticker":"QVCA","date":"2015-12-04","pret":-0.01164,"close":27.1}
{"ticker":"QVCA","date":"2015-12-07","pret":0.01908,"close":26.86}
{"ticker":"QVCA","date":"2015-12-08","pret":-0.00856,"close":27.07}
{"ticker":"QVCA","date":"2015-12-09","pret":0.01411,"close":27.12}
{"ticker":"QVCA","date":"2015-12-10","pret":-0.00295,"close":27.34}
{"ticker":"QVCA","date":"2015-12-11","pret":-0.00705,"close":26.8}
{"ticker":"QVCA","date":"2015-12-14","pret":-0.00074,"close":26.69}
{"ticker":"QVCA","date":"2015-12-15","pret":-0.00149,"close":26.85}
{"ticker":"QVCA","date":"2015-12-16","pret":0.00261,"close":27.03}
{"ticker":"QVCA","date":"2015-12-17"}
{"ticker":"QVCA","date":"2015-12-18","pret":-0.01954,"close":26.07}
{"ticker":"QVCA","date":"2015-12-21","pret":-0.00762,"close":26.08}
{"ticker":"QVCA","date":"2015-12-22","pret":0.00876,"close":26.88}
{"ticker":"QVCA","date":"2015-12-23","pret":0.0184,"close":27.14}
{"ticker":"QVCA","date":"2015-12-24","pret":0.01257,"close":27.02}
{"ticker":"QVCA","date":"2015-12-28","pret":-0.00849,"close":26.89}
{"ticker":"QVCA","date":"2015-12-29","pret":0.00074,"close":27.15}
{"ticker":"QVCA","date":"2015-12-30","pret":0.00701,"close":27.18}
{"ticker":"QVCA","date":"2015-12-31","pret":-0.00627,"close":27.32}
{"ticker":"QVCA","date":"2016-01-04","pret":-0.00706,"close":26.81}
{"ticker":"QVCA","date":"2016-01-05","pret":-0.00112,"close":26.62}
{"ticker":"R","date":"2015-01-02","pret":-0.00268,"close":92.28}
{"ticker":"R","date":"2015-01-05","pret":-0.02114,"close":89.32}
{"ticker":"R","date":"2015-01-06","pret":-0.01623,"close":88.34}
{"ticker":"R","date":"2015-01-07","pret":-0.00861,"close":88.8}
{"ticker":"R","date":"2015-01-08","pret":0.00783,"close":90.93}
{"ticker":"R","date":"2015-01-09","pret":0.01339,"close":89.34}
{"ticker":"R","date":"2015-01-12","pret":-0.01462,"close":88.14}
{"ticker":"R","date":"2015-01-13","pret":-0.00683,"close":88.49}
{"ticker":"R","date":"2015-01-14","pret":-0.0241,"close":87.56}
{"ticker":"R","date":"2015-01-15","pret":0.01371,"close":86.95}
{"ticker":"R","date":"2015-01-16","pret":-0.01786,"close":88.34}
{"ticker":"R","date":"2015-01-20","pret":0.02769,"close":88.59}
{"ticker":"R","date":"2015-01-21","pret":-0.00665,"close":88.97}
{"ticker":"R","date":"2015-01-22","pret":0.01916,"close":90.57}
{"ticker":"R","date":"2015-01-23","pret":0.00222,"close":90.61}
{"ticker":"R","date":"2015-01-26","pret":0.00122,"close":90.41}
{"ticker":"R","date":"2015-01-27","pret":-0.01831,"close":89.95}
{"ticker":"R","date":"2015-01-28","pret":0.02426,"close":88.03}
{"ticker":"R","date":"2015-01-29","pret":-0.03776,"close":86.24}
{"ticker":"R","date":"2015-01-30","pret":-0.02696,"close":82.79}
{"ticker":"R","date":"2015-02-02","pret":-0.02242,"close":84.03}
{"ticker":"R","date":"2015-02-03","pret":-0.00698,"close":88.54}
{"ticker":"R","date":"2015-02-04","pret":0.05671,"close":88.46}
{"ticker":"R","date":"2015-02-05","pret":0.01552,"close":88.86}
{"ticker":"R","date":"2015-02-06","pret":-0.00146,"close":90.33}
{"ticker":"R","date":"2015-02-09","pret":0.00952,"close":90.36}
{"ticker":"R","date":"2015-02-10","pret":0.0168,"close":90.63}
{"ticker":"R","date":"2015-02-11","pret":-0.00143,"close":92.28}
{"ticker":"R","date":"2015-02-12","pret":0.01363,"close":93.51}
{"ticker":"R","date":"2015-02-13","pret":0.01302,"close":93.92}
{"ticker":"R","date":"2015-02-17","pret":-0.0015,"close":94.12}
{"ticker":"R","date":"2015-02-18","pret":0.0063,"close":93.82}
{"ticker":"R","date":"2015-02-19","pret":-0.00448,"close":94.03}
{"ticker":"R","date":"2015-02-20","pret":0.00128,"close":94.76}
{"ticker":"R","date":"2015-02-23","pret":0.01157,"close":94.59}
{"ticker":"R","date":"2015-02-24","pret":-0.00434,"close":95.09}
{"ticker":"R","date":"2015-02-25","pret":0.00486,"close":94.95}
{"ticker":"R","date":"2015-02-26","pret":0.00326,"close":94.39}
{"ticker":"R","date":"2015-02-27","pret":-0.01003,"close":93.99}
{"ticker":"R","date":"2015-03-02","pret":0.00138,"close":94.73}
{"ticker":"R","date":"2015-03-03","pret":0.0017,"close":93.68}
{"ticker":"R","date":"2015-03-04","pret":-0.013,"close":93.65}
{"ticker":"R","date":"2015-03-05","pret":0.00503,"close":93.86}
{"ticker":"R","date":"2015-03-06","pret":-0.00385,"close":91.48}
{"ticker":"R","date":"2015-03-09","pret":-0.01979,"close":92.06}
{"ticker":"R","date":"2015-03-10","pret":-0.00427,"close":90.52}
{"ticker":"R","date":"2015-03-11","pret":-0.00517,"close":92.52}
{"ticker":"R","date":"2015-03-12","pret":0.0258,"close":94.21}
{"ticker":"R","date":"2015-03-13","pret":0.00973,"close":93.12}
{"ticker":"R","date":"2015-03-16","pret":-0.00288,"close":94.74}
{"ticker":"R","date":"2015-03-17","pret":0.00808,"close":94.95}
{"ticker":"R","date":"2015-03-18","pret":0.00138,"close":96.37}
{"ticker":"R","date":"2015-03-19","pret":0.01823,"close":96.99}
{"ticker":"R","date":"2015-03-20","pret":0.01207,"close":98}
{"ticker":"R","date":"2015-03-23","pret":0.00959,"close":97.32}
{"ticker":"R","date":"2015-03-24","pret":-0.01083,"close":96.42}
{"ticker":"R","date":"2015-03-25","pret":-0.00804,"close":94.8}
{"ticker":"R","date":"2015-03-26","pret":-0.02452,"close":94.16}
{"ticker":"R","date":"2015-03-27","pret":-0.00191,"close":94.39}
{"ticker":"R","date":"2015-03-30","pret":0.01068,"close":96.32}
{"ticker":"R","date":"2015-03-31","pret":0.00765,"close":94.89}
{"ticker":"R","date":"2015-04-01","pret":-0.01218,"close":94.82}
{"ticker":"R","date":"2015-04-02","pret":0.002,"close":94.39}
{"ticker":"R","date":"2015-04-06","pret":-0.00794,"close":94.07}
{"ticker":"R","date":"2015-04-07","pret":0.00233,"close":93.8}
{"ticker":"R","date":"2015-04-08","pret":-0.00553,"close":93.72}
{"ticker":"R","date":"2015-04-09","pret":-0.0032,"close":94.52}
{"ticker":"R","date":"2015-04-10","pret":0.01402,"close":95.43}
{"ticker":"R","date":"2015-04-13","pret":0.00263,"close":95.35}
{"ticker":"R","date":"2015-04-14","pret":-0.00538,"close":95.07}
{"ticker":"R","date":"2015-04-15","pret":0.00811,"close":95.37}
{"ticker":"R","date":"2015-04-16","pret":-0.00084,"close":94.86}
{"ticker":"R","date":"2015-04-17","pret":-0.01119,"close":94.48}
{"ticker":"R","date":"2015-04-20","pret":0.00762,"close":95.95}
{"ticker":"R","date":"2015-04-21","pret":0.01267,"close":96.8}
{"ticker":"R","date":"2015-04-22","pret":0.01937,"close":97.95}
{"ticker":"R","date":"2015-04-23","pret":0,"close":99.58}
{"ticker":"R","date":"2015-04-24","pret":0.0197,"close":98.84}
{"ticker":"R","date":"2015-04-27","pret":-0.01147,"close":97.54}
{"ticker":"R","date":"2015-04-28","pret":-0.01509,"close":98}
{"ticker":"R","date":"2015-04-29","pret":-0.00474,"close":97.11}
{"ticker":"R","date":"2015-04-30","pret":-0.00393,"close":95.36}
{"ticker":"R","date":"2015-05-01","pret":-0.00697,"close":96.73}
{"ticker":"R","date":"2015-05-04","pret":0.00976,"close":96.91}
{"ticker":"R","date":"2015-05-05","pret":-0.00248,"close":95.78}
{"ticker":"R","date":"2015-05-06","pret":-0.0054,"close":94.79}
{"ticker":"R","date":"2015-05-07","pret":-0.01332,"close":95.46}
{"ticker":"R","date":"2015-05-08","pret":0.01789,"close":95.93}
{"ticker":"R","date":"2015-05-11","pret":-0.00509,"close":96.55}
{"ticker":"R","date":"2015-05-12","pret":-0.00083,"close":94.5}
{"ticker":"R","date":"2015-05-13","pret":-0.01408,"close":93.89}
{"ticker":"R","date":"2015-05-14","pret":-0.00552,"close":95.1}
{"ticker":"R","date":"2015-05-15","pret":0.01489,"close":95.64}
{"ticker":"R","date":"2015-05-18","pret":0.00178,"close":96.84}
{"ticker":"R","date":"2015-05-19","pret":0.01464,"close":95.9}
{"ticker":"R","date":"2015-05-20","pret":-0.01109,"close":94.14}
{"ticker":"R","date":"2015-05-21","pret":-0.01777,"close":95.02}
{"ticker":"R","date":"2015-05-22","pret":0.0073,"close":94.19}
{"ticker":"R","date":"2015-05-26","pret":0.02023,"close":93.61}
{"ticker":"R","date":"2015-05-27","pret":-0.02859,"close":94.77}
{"ticker":"R","date":"2015-05-28","pret":0.00551,"close":93.69}
{"ticker":"R","date":"2015-05-29","pret":-0.01436,"close":91.65}
{"ticker":"R","date":"2015-06-01","pret":-0.01534,"close":91.92}
{"ticker":"R","date":"2015-06-02","pret":-0.00666,"close":92.13}
{"ticker":"R","date":"2015-06-03","pret":0.00699,"close":93.61}
{"ticker":"R","date":"2015-06-04","pret":0.0105,"close":93.29}
{"ticker":"R","date":"2015-06-05","pret":0.00032,"close":94.77}
{"ticker":"R","date":"2015-06-08","pret":0.01919,"close":93.88}
{"ticker":"R","date":"2015-06-09","pret":-0.01328,"close":93.71}
{"ticker":"R","date":"2015-06-10","pret":0.00608,"close":94.35}
{"ticker":"R","date":"2015-06-11","pret":0.00773,"close":95}
{"ticker":"R","date":"2015-06-12","pret":-0.00095,"close":93.84}
{"ticker":"R","date":"2015-06-15","pret":-0.01576,"close":92.79}
{"ticker":"R","date":"2015-06-16","pret":-0.00419,"close":92.11}
{"ticker":"R","date":"2015-06-17","pret":-0.00844,"close":91.97}
{"ticker":"R","date":"2015-06-18","pret":0.00076,"close":93.47}
{"ticker":"R","date":"2015-06-19","pret":0.01391,"close":93.45}
{"ticker":"R","date":"2015-06-22","pret":0.00577,"close":94}
{"ticker":"R","date":"2015-06-23","pret":0.00032,"close":93.32}
{"ticker":"R","date":"2015-06-24","pret":-0.00684,"close":91.62}
{"ticker":"R","date":"2015-06-25","pret":-0.01436,"close":89.68}
{"ticker":"R","date":"2015-06-26","pret":-0.02532,"close":89.08}
{"ticker":"R","date":"2015-06-29","pret":-0.00447,"close":86.89}
{"ticker":"R","date":"2015-06-30","pret":-0.01888,"close":87.37}
{"ticker":"R","date":"2015-07-01","pret":0.00467,"close":88.11}
{"ticker":"R","date":"2015-07-02","pret":0.00193,"close":88.36}
{"ticker":"R","date":"2015-07-06","pret":-0.00443,"close":87.6}
{"ticker":"R","date":"2015-07-07","pret":0.00137,"close":88.59}
{"ticker":"R","date":"2015-07-08","pret":-0.00228,"close":87.23}
{"ticker":"R","date":"2015-07-09","pret":0.00534,"close":87.81}
{"ticker":"R","date":"2015-07-10","pret":0.01127,"close":90}
{"ticker":"R","date":"2015-07-13","pret":0.01568,"close":91.79}
{"ticker":"R","date":"2015-07-14","pret":0.01032,"close":91.46}
{"ticker":"R","date":"2015-07-15","pret":0,"close":90.25}
{"ticker":"R","date":"2015-07-16","pret":-0.00966,"close":91.13}
{"ticker":"R","date":"2015-07-17","pret":0.00944,"close":91.49}
{"ticker":"R","date":"2015-07-20","pret":0.00076,"close":91.71}
{"ticker":"R","date":"2015-07-21","pret":-0.00109,"close":93.27}
{"ticker":"R","date":"2015-07-22","pret":0.02248,"close":93.08}
{"ticker":"R","date":"2015-07-23","pret":-0.02818,"close":88.42}
{"ticker":"R","date":"2015-07-24","pret":-0.03228,"close":87.72}
{"ticker":"R","date":"2015-07-27","pret":-0.01119,"close":87.32}
{"ticker":"R","date":"2015-07-28","pret":0.00755,"close":88.98}
{"ticker":"R","date":"2015-07-29","pret":0.01369,"close":92.17}
{"ticker":"R","date":"2015-07-30","pret":0.03142,"close":91.97}
{"ticker":"R","date":"2015-07-31","pret":0.00304,"close":90.52}
{"ticker":"R","date":"2015-08-03","pret":-0.01532,"close":91.59}
{"ticker":"R","date":"2015-08-04","pret":0.00736,"close":91.64}
{"ticker":"R","date":"2015-08-05","pret":0.00796,"close":91.91}
{"ticker":"R","date":"2015-08-06","pret":0.00119,"close":91.55}
{"ticker":"R","date":"2015-08-07","pret":-0.00926,"close":90.5}
{"ticker":"R","date":"2015-08-10","pret":-0.00714,"close":91.79}
{"ticker":"R","date":"2015-08-11","pret":0.00341,"close":90.42}
{"ticker":"R","date":"2015-08-12","pret":-0.0145,"close":89.5}
{"ticker":"R","date":"2015-08-13","pret":0.00256,"close":88.75}
{"ticker":"R","date":"2015-08-14","pret":-0.01637,"close":89.21}
{"ticker":"R","date":"2015-08-17","pret":0.00474,"close":88.89}
{"ticker":"R","date":"2015-08-18","pret":0.00022,"close":88.41}
{"ticker":"R","date":"2015-08-19","pret":-0.01541,"close":86.53}
{"ticker":"R","date":"2015-08-20","pret":-0.02276,"close":83.09}
{"ticker":"R","date":"2015-08-21","pret":-0.04102,"close":80.99}
{"ticker":"R","date":"2015-08-24","pret":-0.06591,"close":77.71}
{"ticker":"R","date":"2015-08-25","pret":0.03852,"close":76.16}
{"ticker":"R","date":"2015-08-26","pret":-0.02303,"close":79.03}
{"ticker":"R","date":"2015-08-27","pret":0.02228,"close":81.32}
{"ticker":"R","date":"2015-08-28","pret":0.02167,"close":82.04}
{"ticker":"R","date":"2015-08-31","pret":-0.00074,"close":81.97}
{"ticker":"R","date":"2015-09-01","pret":-0.01594,"close":79.12}
{"ticker":"R","date":"2015-09-02","pret":-0.00199,"close":81}
{"ticker":"R","date":"2015-09-03","pret":0.01659,"close":81.19}
{"ticker":"R","date":"2015-09-04","pret":-0.01721,"close":80.17}
{"ticker":"R","date":"2015-09-08","pret":0.0215,"close":82.91}
{"ticker":"R","date":"2015-09-09","pret":0.00973,"close":81.02}
{"ticker":"R","date":"2015-09-10","pret":-0.01623,"close":81.62}
{"ticker":"R","date":"2015-09-11","pret":-0.0032,"close":81.88}
{"ticker":"R","date":"2015-09-14","pret":0.00934,"close":81.35}
{"ticker":"R","date":"2015-09-15","pret":0,"close":83.9}
{"ticker":"R","date":"2015-09-16","pret":0.02237,"close":83.92}
{"ticker":"R","date":"2015-09-17","pret":0.00418,"close":83.89}
{"ticker":"R","date":"2015-09-18","pret":-0.01198,"close":80.86}
{"ticker":"R","date":"2015-09-21","pret":-0.01653,"close":81.2}
{"ticker":"R","date":"2015-09-22","pret":-0.0183,"close":78.09}
{"ticker":"R","date":"2015-09-23","pret":-0.02336,"close":76.78}
{"ticker":"R","date":"2015-09-24","pret":-0.0289,"close":75.01}
{"ticker":"R","date":"2015-09-25","pret":-0.00554,"close":75.13}
{"ticker":"R","date":"2015-09-28","pret":-0.0109,"close":73.58}
{"ticker":"R","date":"2015-09-29","pret":-0.0159,"close":73.52}
{"ticker":"R","date":"2015-09-30","pret":0.01175,"close":74.04}
{"ticker":"R","date":"2015-10-01","pret":-0.00619,"close":71.84}
{"ticker":"R","date":"2015-10-02","pret":-0.04531,"close":71.55}
{"ticker":"R","date":"2015-10-05","pret":0.02056,"close":74.01}
{"ticker":"R","date":"2015-10-06","pret":0.02083,"close":73.18}
{"ticker":"R","date":"2015-10-07","pret":-0.00163,"close":74.13}
{"ticker":"R","date":"2015-10-08","pret":0.00231,"close":75.13}
{"ticker":"R","date":"2015-10-09","pret":0.01986,"close":75.88}
{"ticker":"R","date":"2015-10-12","pret":0.00688,"close":75.65}
{"ticker":"R","date":"2015-10-13","pret":-0.06106,"close":68.63}
{"ticker":"R","date":"2015-10-14","pret":-0.03554,"close":71.12}
{"ticker":"R","date":"2015-10-15","pret":0.03722,"close":73.29}
{"ticker":"R","date":"2015-10-16","pret":0.02707,"close":71.95}
{"ticker":"R","date":"2015-10-19","pret":-0.02497,"close":72.12}
{"ticker":"R","date":"2015-10-20","pret":0.0014,"close":72.27}
{"ticker":"R","date":"2015-10-21","pret":0.01509,"close":72}
{"ticker":"R","date":"2015-10-22","pret":-0.01691,"close":71.37}
{"ticker":"R","date":"2015-10-23","pret":0.00307,"close":70.33}
{"ticker":"R","date":"2015-10-26","pret":-0.02155,"close":70.65}
{"ticker":"R","date":"2015-10-27","pret":-0.005,"close":68.24}
{"ticker":"R","date":"2015-10-28","pret":-0.01819,"close":69.42}
{"ticker":"R","date":"2015-10-29","pret":0.01144,"close":71.63}
{"ticker":"R","date":"2015-10-30","pret":0.02966,"close":71.78}
{"ticker":"R","date":"2015-11-02","pret":0.00363,"close":72.98}
{"ticker":"R","date":"2015-11-03","pret":0.01232,"close":72.39}
{"ticker":"R","date":"2015-11-04","pret":-0.00372,"close":71.53}
{"ticker":"R","date":"2015-11-05","pret":-0.00832,"close":71.89}
{"ticker":"R","date":"2015-11-06","pret":0.00014,"close":71.88}
{"ticker":"R","date":"2015-11-09","pret":-0.00167,"close":70.75}
{"ticker":"R","date":"2015-11-10","pret":-0.01476,"close":68.96}
{"ticker":"R","date":"2015-11-11","pret":-0.02234,"close":69.11}
{"ticker":"R","date":"2015-11-12","pret":-0.00726,"close":66.68}
{"ticker":"R","date":"2015-11-13","pret":-0.02975,"close":65.69}
{"ticker":"R","date":"2015-11-16","pret":-0.01972,"close":66.03}
{"ticker":"R","date":"2015-11-17","pret":0.01672,"close":66.01}
{"ticker":"R","date":"2015-11-18","pret":0.00211,"close":66.55}
{"ticker":"R","date":"2015-11-19","pret":-0.00513,"close":67.62}
{"ticker":"R","date":"2015-11-20","pret":0.02581,"close":66.95}
{"ticker":"R","date":"2015-11-23","pret":-0.0135,"close":65.62}
{"ticker":"R","date":"2015-11-24","pret":-0.02832,"close":66.16}
{"ticker":"R","date":"2015-11-25","pret":0.01706,"close":66.19}
{"ticker":"R","date":"2015-11-26"}
{"ticker":"R","date":"2015-11-27","pret":0.00241,"close":66.56}
{"ticker":"R","date":"2015-11-30","pret":0.00316,"close":65.96}
{"ticker":"R","date":"2015-12-01","pret":-0.00723,"close":66.9}
{"ticker":"R","date":"2015-12-02","pret":0.00693,"close":64.5}
{"ticker":"R","date":"2015-12-03","pret":-0.03236,"close":62.28}
{"ticker":"R","date":"2015-12-04","pret":-0.04198,"close":60.65}
{"ticker":"R","date":"2015-12-07","pret":-0.02159,"close":59.28}
{"ticker":"R","date":"2015-12-08","pret":-0.02817,"close":58.02}
{"ticker":"R","date":"2015-12-09","pret":-0.02148,"close":57.73}
{"ticker":"R","date":"2015-12-10","pret":0.00882,"close":57.98}
{"ticker":"R","date":"2015-12-11","pret":-0.01475,"close":56.22}
{"ticker":"R","date":"2015-12-14","pret":-0.01532,"close":55.12}
{"ticker":"R","date":"2015-12-15","pret":-0.01466,"close":56.49}
{"ticker":"R","date":"2015-12-16","pret":0.02173,"close":59.26}
{"ticker":"R","date":"2015-12-17"}
{"ticker":"R","date":"2015-12-18","pret":-0.01366,"close":54.08}
{"ticker":"R","date":"2015-12-21","pret":-0.02679,"close":54.03}
{"ticker":"R","date":"2015-12-22","pret":-0.00257,"close":55.89}
{"ticker":"R","date":"2015-12-23","pret":0.02919,"close":57.81}
{"ticker":"R","date":"2015-12-24","pret":0.02975,"close":57.67}
{"ticker":"R","date":"2015-12-28","pret":-0.00714,"close":56.43}
{"ticker":"R","date":"2015-12-29","pret":-0.0056,"close":57.22}
{"ticker":"R","date":"2015-12-30","pret":0.00211,"close":56.56}
{"ticker":"R","date":"2015-12-31","pret":-0.0159,"close":56.83}
{"ticker":"R","date":"2016-01-04","pret":-0.00357,"close":56.9}
{"ticker":"R","date":"2016-01-05","pret":0.01929,"close":56.61}
{"ticker":"RAD","date":"2015-01-02","pret":0.00656,"close":7.63}
{"ticker":"RAD","date":"2015-01-05","pret":-0.00262,"close":7.52}
{"ticker":"RAD","date":"2015-01-06","pret":-0.00394,"close":7.71}
{"ticker":"RAD","date":"2015-01-07","pret":0.02341,"close":7.76}
{"ticker":"RAD","date":"2015-01-08","pret":0.00513,"close":7.85}
{"ticker":"RAD","date":"2015-01-09","pret":0.00383,"close":7.83}
{"ticker":"RAD","date":"2015-01-12","pret":0,"close":7.79}
{"ticker":"RAD","date":"2015-01-13","pret":-0.00639,"close":7.57}
{"ticker":"RAD","date":"2015-01-14","pret":-0.05264,"close":7.55}
{"ticker":"RAD","date":"2015-01-15","pret":0.02139,"close":7.34}
{"ticker":"RAD","date":"2015-01-16","pret":-0.03637,"close":7.4}
{"ticker":"RAD","date":"2015-01-20","pret":0.02573,"close":7.32}
{"ticker":"RAD","date":"2015-01-21","pret":-0.02436,"close":7.32}
{"ticker":"RAD","date":"2015-01-22","pret":0.01225,"close":7.45}
{"ticker":"RAD","date":"2015-01-23","pret":0.00674,"close":7.51}
{"ticker":"RAD","date":"2015-01-26","pret":0.0067,"close":7.65}
{"ticker":"RAD","date":"2015-01-27","pret":0.00798,"close":7.58}
{"ticker":"RAD","date":"2015-01-28","pret":0.00792,"close":7.42}
{"ticker":"RAD","date":"2015-01-29","pret":-0.02125,"close":7.26}
{"ticker":"RAD","date":"2015-01-30","pret":-0.03413,"close":6.98}
{"ticker":"RAD","date":"2015-02-02","pret":-0.02817,"close":7.05}
{"ticker":"RAD","date":"2015-02-03","pret":0.01278,"close":7.29}
{"ticker":"RAD","date":"2015-02-04","pret":0.01678,"close":7.28}
{"ticker":"RAD","date":"2015-02-05","pret":0.0124,"close":7.35}
{"ticker":"RAD","date":"2015-02-06","pret":0.01361,"close":7.35}
{"ticker":"RAD","date":"2015-02-09","pret":-0.01087,"close":7.39}
{"ticker":"RAD","date":"2015-02-10","pret":0.01492,"close":7.58}
{"ticker":"RAD","date":"2015-02-11","pret":0.10469,"close":8.08}
{"ticker":"RAD","date":"2015-02-12","pret":-0.00364,"close":8.09}
{"ticker":"RAD","date":"2015-02-13","pret":-0.01347,"close":8.34}
{"ticker":"RAD","date":"2015-02-17","pret":0.03156,"close":8.2}
{"ticker":"RAD","date":"2015-02-18","pret":-0.02296,"close":8.19}
{"ticker":"RAD","date":"2015-02-19","pret":-0.00245,"close":7.99}
{"ticker":"RAD","date":"2015-02-20","pret":-0.01855,"close":8.15}
{"ticker":"RAD","date":"2015-02-23","pret":0.021,"close":8.26}
{"ticker":"RAD","date":"2015-02-24","pret":0.00609,"close":8.19}
{"ticker":"RAD","date":"2015-02-25","pret":-0.00487,"close":8.15}
{"ticker":"RAD","date":"2015-02-26","pret":-0.0049,"close":8.17}
{"ticker":"RAD","date":"2015-02-27","pret":0,"close":7.98}
{"ticker":"RAD","date":"2015-03-02","pret":-0.01483,"close":8.16}
{"ticker":"RAD","date":"2015-03-03","pret":0.01483,"close":8.1}
{"ticker":"RAD","date":"2015-03-04","pret":-0.00986,"close":8.05}
{"ticker":"RAD","date":"2015-03-05","pret":-0.0175,"close":7.68}
{"ticker":"RAD","date":"2015-03-06","pret":-0.03595,"close":7.65}
{"ticker":"RAD","date":"2015-03-09","pret":-0.00656,"close":7.51}
{"ticker":"RAD","date":"2015-03-10","pret":-0.02397,"close":7.39}
{"ticker":"RAD","date":"2015-03-11","pret":0,"close":7.31}
{"ticker":"RAD","date":"2015-03-12","pret":-0.0054,"close":7.53}
{"ticker":"RAD","date":"2015-03-13","pret":0.01879,"close":7.45}
{"ticker":"RAD","date":"2015-03-16","pret":-0.00133,"close":7.46}
{"ticker":"RAD","date":"2015-03-17","pret":-0.01071,"close":7.88}
{"ticker":"RAD","date":"2015-03-18","pret":0.05244,"close":8.02}
{"ticker":"RAD","date":"2015-03-19","pret":0.05467,"close":8.23}
{"ticker":"RAD","date":"2015-03-20","pret":0,"close":8.05}
{"ticker":"RAD","date":"2015-03-23","pret":-0.01954,"close":8.14}
{"ticker":"RAD","date":"2015-03-24","pret":0.00859,"close":8.21}
{"ticker":"RAD","date":"2015-03-25","pret":0.00609,"close":8.36}
{"ticker":"RAD","date":"2015-03-26","pret":0.00967,"close":8.2}
{"ticker":"RAD","date":"2015-03-27","pret":-0.00967,"close":8.57}
{"ticker":"RAD","date":"2015-03-30","pret":0.03463,"close":8.76}
{"ticker":"RAD","date":"2015-03-31","pret":0.03234,"close":8.69}
{"ticker":"RAD","date":"2015-04-01","pret":-0.01258,"close":8.57}
{"ticker":"RAD","date":"2015-04-02","pret":-0.00346,"close":8.79}
{"ticker":"RAD","date":"2015-04-06","pret":0.02621,"close":8.84}
{"ticker":"RAD","date":"2015-04-07","pret":-0.00112,"close":8.69}
{"ticker":"RAD","date":"2015-04-08","pret":-0.00791,"close":8.87}
{"ticker":"RAD","date":"2015-04-09","pret":-0.00114,"close":8.49}
{"ticker":"RAD","date":"2015-04-10","pret":-0.05729,"close":8.35}
{"ticker":"RAD","date":"2015-04-13","pret":0.01315,"close":8.4}
{"ticker":"RAD","date":"2015-04-14","pret":0,"close":8.36}
{"ticker":"RAD","date":"2015-04-15","pret":-0.00955,"close":8.28}
{"ticker":"RAD","date":"2015-04-16","pret":-0.00843,"close":8.21}
{"ticker":"RAD","date":"2015-04-17","pret":-0.01339,"close":8}
{"ticker":"RAD","date":"2015-04-20","pret":-0.00861,"close":7.92}
{"ticker":"RAD","date":"2015-04-21","pret":-0.01998,"close":7.93}
{"ticker":"RAD","date":"2015-04-22","pret":0.00754,"close":8.32}
{"ticker":"RAD","date":"2015-04-23","pret":0.03806,"close":8.26}
{"ticker":"RAD","date":"2015-04-24","pret":-0.00483,"close":8.25}
{"ticker":"RAD","date":"2015-04-27","pret":0.00604,"close":8.09}
{"ticker":"RAD","date":"2015-04-28","pret":-0.02807,"close":8.13}
{"ticker":"RAD","date":"2015-04-29","pret":-0.00248,"close":7.91}
{"ticker":"RAD","date":"2015-04-30","pret":-0.01374,"close":7.71}
{"ticker":"RAD","date":"2015-05-01","pret":-0.0229,"close":7.97}
{"ticker":"RAD","date":"2015-05-04","pret":0.0354,"close":8.13}
{"ticker":"RAD","date":"2015-05-05","pret":0.00248,"close":7.88}
{"ticker":"RAD","date":"2015-05-06","pret":-0.0175,"close":7.81}
{"ticker":"RAD","date":"2015-05-07","pret":-0.0191,"close":7.87}
{"ticker":"RAD","date":"2015-05-08","pret":0.01657,"close":7.98}
{"ticker":"RAD","date":"2015-05-11","pret":0.00881,"close":7.94}
{"ticker":"RAD","date":"2015-05-12","pret":-0.01515,"close":7.83}
{"ticker":"RAD","date":"2015-05-13","pret":0.00634,"close":7.99}
{"ticker":"RAD","date":"2015-05-14","pret":0.0225,"close":7.93}
{"ticker":"RAD","date":"2015-05-15","pret":-0.01998,"close":8.29}
{"ticker":"RAD","date":"2015-05-18","pret":0.03592,"close":8.43}
{"ticker":"RAD","date":"2015-05-19","pret":0.02878,"close":8.23}
{"ticker":"RAD","date":"2015-05-20","pret":-0.02514,"close":8.36}
{"ticker":"RAD","date":"2015-05-21","pret":0.01444,"close":8.48}
{"ticker":"RAD","date":"2015-05-22","pret":0.01424,"close":8.56}
{"ticker":"RAD","date":"2015-05-26","pret":0.00587,"close":8.63}
{"ticker":"RAD","date":"2015-05-27","pret":0.02999,"close":8.74}
{"ticker":"RAD","date":"2015-05-28","pret":-0.00684,"close":8.7}
{"ticker":"RAD","date":"2015-05-29","pret":-0.00114,"close":8.72}
{"ticker":"RAD","date":"2015-06-01","pret":0,"close":8.66}
{"ticker":"RAD","date":"2015-06-02","pret":-0.00921,"close":8.51}
{"ticker":"RAD","date":"2015-06-03","pret":-0.01046,"close":8.67}
{"ticker":"RAD","date":"2015-06-04","pret":-0.00939,"close":8.34}
{"ticker":"RAD","date":"2015-06-05","pret":-0.01905,"close":8.31}
{"ticker":"RAD","date":"2015-06-08","pret":0.01195,"close":8.33}
{"ticker":"RAD","date":"2015-06-09","pret":-0.00835,"close":8.45}
{"ticker":"RAD","date":"2015-06-10","pret":0.01427,"close":8.64}
{"ticker":"RAD","date":"2015-06-11","pret":0.04049,"close":8.96}
{"ticker":"RAD","date":"2015-06-12","pret":0.01575,"close":8.95}
{"ticker":"RAD","date":"2015-06-15","pret":-0.00224,"close":8.76}
{"ticker":"RAD","date":"2015-06-16","pret":-0.02034,"close":8.95}
{"ticker":"RAD","date":"2015-06-17","pret":0.02703,"close":8.92}
{"ticker":"RAD","date":"2015-06-18","pret":-0.05129,"close":8.6}
{"ticker":"RAD","date":"2015-06-19","pret":0.00117,"close":8.72}
{"ticker":"RAD","date":"2015-06-22","pret":0.02765,"close":8.69}
{"ticker":"RAD","date":"2015-06-23","pret":-0.01488,"close":8.89}
{"ticker":"RAD","date":"2015-06-24","pret":0.02168,"close":8.68}
{"ticker":"RAD","date":"2015-06-25","pret":-0.01249,"close":8.6}
{"ticker":"RAD","date":"2015-06-26","pret":-0.01729,"close":8.56}
{"ticker":"RAD","date":"2015-06-29","pret":-0.01641,"close":8.32}
{"ticker":"RAD","date":"2015-06-30","pret":0,"close":8.35}
{"ticker":"RAD","date":"2015-07-01","pret":-0.00237,"close":8.41}
{"ticker":"RAD","date":"2015-07-02","pret":-0.00475,"close":8.39}
{"ticker":"RAD","date":"2015-07-06","pret":-0.01318,"close":8.29}
{"ticker":"RAD","date":"2015-07-07","pret":0.00361,"close":8.53}
{"ticker":"RAD","date":"2015-07-08","pret":0.01076,"close":8.27}
{"ticker":"RAD","date":"2015-07-09","pret":-0.00238,"close":8.68}
{"ticker":"RAD","date":"2015-07-10","pret":0.02356,"close":8.71}
{"ticker":"RAD","date":"2015-07-13","pret":0.01731,"close":8.89}
{"ticker":"RAD","date":"2015-07-14","pret":0.0057,"close":8.82}
{"ticker":"RAD","date":"2015-07-15","pret":0,"close":8.73}
{"ticker":"RAD","date":"2015-07-16","pret":-0.00114,"close":8.95}
{"ticker":"RAD","date":"2015-07-17","pret":0.01694,"close":8.91}
{"ticker":"RAD","date":"2015-07-20","pret":0.00558,"close":8.82}
{"ticker":"RAD","date":"2015-07-21","pret":-0.01684,"close":8.69}
{"ticker":"RAD","date":"2015-07-22","pret":-0.0206,"close":8.83}
{"ticker":"RAD","date":"2015-07-23","pret":0.02737,"close":8.79}
{"ticker":"RAD","date":"2015-07-24","pret":-0.01131,"close":8.72}
{"ticker":"RAD","date":"2015-07-27","pret":-0.01953,"close":8.59}
{"ticker":"RAD","date":"2015-07-28","pret":-0.00349,"close":8.75}
{"ticker":"RAD","date":"2015-07-29","pret":0.01731,"close":8.87}
{"ticker":"RAD","date":"2015-07-30","pret":0.01476,"close":8.96}
{"ticker":"RAD","date":"2015-07-31","pret":0.00786,"close":8.91}
{"ticker":"RAD","date":"2015-08-03","pret":-0.00448,"close":8.83}
{"ticker":"RAD","date":"2015-08-04","pret":-0.00338,"close":9.08}
{"ticker":"RAD","date":"2015-08-05","pret":0.02889,"close":9.32}
{"ticker":"RAD","date":"2015-08-06","pret":0.0206,"close":9.12}
{"ticker":"RAD","date":"2015-08-07","pret":-0.02499,"close":8.88}
{"ticker":"RAD","date":"2015-08-10","pret":-0.01552,"close":8.94}
{"ticker":"RAD","date":"2015-08-11","pret":-0.0056,"close":8.84}
{"ticker":"RAD","date":"2015-08-12","pret":-0.01814,"close":8.9}
{"ticker":"RAD","date":"2015-08-13","pret":0.03816,"close":9.04}
{"ticker":"RAD","date":"2015-08-14","pret":-0.0011,"close":9.08}
{"ticker":"RAD","date":"2015-08-17","pret":0,"close":9.16}
{"ticker":"RAD","date":"2015-08-18","pret":0.0033,"close":8.82}
{"ticker":"RAD","date":"2015-08-19","pret":-0.0358,"close":8.72}
{"ticker":"RAD","date":"2015-08-20","pret":-0.01607,"close":8.41}
{"ticker":"RAD","date":"2015-08-21","pret":-0.04619,"close":7.94}
{"ticker":"RAD","date":"2015-08-24","pret":-0.12508,"close":7.79}
{"ticker":"RAD","date":"2015-08-25","pret":0.11534,"close":7.75}
{"ticker":"RAD","date":"2015-08-26","pret":-0.02604,"close":7.96}
{"ticker":"RAD","date":"2015-08-27","pret":0.02482,"close":8.24}
{"ticker":"RAD","date":"2015-08-28","pret":0.00854,"close":8.24}
{"ticker":"RAD","date":"2015-08-31","pret":-0.00487,"close":8.25}
{"ticker":"RAD","date":"2015-09-01","pret":-0.01849,"close":8}
{"ticker":"RAD","date":"2015-09-02","pret":0.00372,"close":8.16}
{"ticker":"RAD","date":"2015-09-03","pret":0.00986,"close":8.19}
{"ticker":"RAD","date":"2015-09-04","pret":-0.00615,"close":8.2}
{"ticker":"RAD","date":"2015-09-08","pret":0.03279,"close":8.27}
{"ticker":"RAD","date":"2015-09-09","pret":0.00119,"close":8.15}
{"ticker":"RAD","date":"2015-09-10","pret":-0.0266,"close":8.5}
{"ticker":"RAD","date":"2015-09-11","pret":0.03729,"close":8.61}
{"ticker":"RAD","date":"2015-09-14","pret":0.01871,"close":8.46}
{"ticker":"RAD","date":"2015-09-15","pret":-0.01871,"close":8.54}
{"ticker":"RAD","date":"2015-09-16","pret":0.01174,"close":8.59}
{"ticker":"RAD","date":"2015-09-17","pret":-0.0564,"close":7.66}
{"ticker":"RAD","date":"2015-09-18","pret":-0.05716,"close":7.51}
{"ticker":"RAD","date":"2015-09-21","pret":-0.01316,"close":7.33}
{"ticker":"RAD","date":"2015-09-22","pret":-0.04469,"close":7.17}
{"ticker":"RAD","date":"2015-09-23","pret":-0.00556,"close":7}
{"ticker":"RAD","date":"2015-09-24","pret":-0.03978,"close":6.83}
{"ticker":"RAD","date":"2015-09-25","pret":0.01153,"close":6.8}
{"ticker":"RAD","date":"2015-09-28","pret":-0.03647,"close":6.2}
{"ticker":"RAD","date":"2015-09-29","pret":-0.08203,"close":6.1}
{"ticker":"RAD","date":"2015-09-30","pret":0,"close":6.07}
{"ticker":"RAD","date":"2015-10-01","pret":-0.03279,"close":6.18}
{"ticker":"RAD","date":"2015-10-02","pret":0.01653,"close":6.26}
{"ticker":"RAD","date":"2015-10-05","pret":0.04017,"close":6.36}
{"ticker":"RAD","date":"2015-10-06","pret":0.00157,"close":6.09}
{"ticker":"RAD","date":"2015-10-07","pret":-0.03033,"close":6.17}
{"ticker":"RAD","date":"2015-10-08","pret":-0.00325,"close":6.25}
{"ticker":"RAD","date":"2015-10-09","pret":0.01613,"close":6.28}
{"ticker":"RAD","date":"2015-10-12","pret":0.0032,"close":6.26}
{"ticker":"RAD","date":"2015-10-13","pret":-0.0064,"close":6.13}
{"ticker":"RAD","date":"2015-10-14","pret":-0.0113,"close":6.05}
{"ticker":"RAD","date":"2015-10-15","pret":-0.00979,"close":6.31}
{"ticker":"RAD","date":"2015-10-16","pret":0.02908,"close":6.32}
{"ticker":"RAD","date":"2015-10-19","pret":-0.00159,"close":6.5}
{"ticker":"RAD","date":"2015-10-20","pret":0.03294,"close":6.33}
{"ticker":"RAD","date":"2015-10-21","pret":-0.01712,"close":6.22}
{"ticker":"RAD","date":"2015-10-22","pret":-0.01423,"close":6.11}
{"ticker":"RAD","date":"2015-10-23","pret":-0.01929,"close":6.18}
{"ticker":"RAD","date":"2015-10-26","pret":0.00162,"close":6.08}
{"ticker":"RAD","date":"2015-10-27","pret":-0.01799,"close":8.67}
{"ticker":"RAD","date":"2015-10-28","pret":0.28147,"close":8.06}
{"ticker":"RAD","date":"2015-10-29","pret":-0.00374,"close":7.88}
{"ticker":"RAD","date":"2015-10-30","pret":-0.01258,"close":7.88}
{"ticker":"RAD","date":"2015-11-02","pret":0.00126,"close":7.93}
{"ticker":"RAD","date":"2015-11-03","pret":0.00504,"close":7.89}
{"ticker":"RAD","date":"2015-11-04","pret":-0.00631,"close":7.92}
{"ticker":"RAD","date":"2015-11-05","pret":0.00253,"close":7.83}
{"ticker":"RAD","date":"2015-11-06","pret":-0.01143,"close":7.84}
{"ticker":"RAD","date":"2015-11-09","pret":0.00382,"close":7.83}
{"ticker":"RAD","date":"2015-11-10","pret":-0.0051,"close":7.8}
{"ticker":"RAD","date":"2015-11-11","pret":-0.00384,"close":7.78}
{"ticker":"RAD","date":"2015-11-12","pret":-0.00386,"close":7.68}
{"ticker":"RAD","date":"2015-11-13","pret":-0.01821,"close":7.6}
{"ticker":"RAD","date":"2015-11-16","pret":-0.00394,"close":7.74}
{"ticker":"RAD","date":"2015-11-17","pret":0.02344,"close":7.72}
{"ticker":"RAD","date":"2015-11-18","pret":-0.00516,"close":7.72}
{"ticker":"RAD","date":"2015-11-19","pret":-0.00129,"close":7.67}
{"ticker":"RAD","date":"2015-11-20","pret":-0.00259,"close":7.71}
{"ticker":"RAD","date":"2015-11-23","pret":0,"close":7.71}
{"ticker":"RAD","date":"2015-11-24","pret":-0.0039,"close":7.88}
{"ticker":"RAD","date":"2015-11-25","pret":0.02955,"close":7.91}
{"ticker":"RAD","date":"2015-11-26"}
{"ticker":"RAD","date":"2015-11-27","pret":0.00253,"close":7.86}
{"ticker":"RAD","date":"2015-11-30","pret":-0.0076,"close":7.88}
{"ticker":"RAD","date":"2015-12-01","pret":0.00381,"close":7.89}
{"ticker":"RAD","date":"2015-12-02","pret":0.00127,"close":7.89}
{"ticker":"RAD","date":"2015-12-03","pret":-0.00127,"close":7.91}
{"ticker":"RAD","date":"2015-12-04","pret":0.00253,"close":7.9}
{"ticker":"RAD","date":"2015-12-07","pret":-0.00507,"close":7.93}
{"ticker":"RAD","date":"2015-12-08","pret":0.00254,"close":7.95}
{"ticker":"RAD","date":"2015-12-09","pret":0.0038,"close":7.95}
{"ticker":"RAD","date":"2015-12-10","pret":0,"close":7.88}
{"ticker":"RAD","date":"2015-12-11","pret":-0.01015,"close":7.8}
{"ticker":"RAD","date":"2015-12-14","pret":-0.00512,"close":7.76}
{"ticker":"RAD","date":"2015-12-15","pret":-0.00128,"close":7.8}
{"ticker":"RAD","date":"2015-12-16","pret":0.00512,"close":7.9}
{"ticker":"RAD","date":"2015-12-17"}
{"ticker":"RAD","date":"2015-12-18","pret":0.00382,"close":7.84}
{"ticker":"RAD","date":"2015-12-21","pret":-0.00127,"close":7.87}
{"ticker":"RAD","date":"2015-12-22","pret":0.00254,"close":7.85}
{"ticker":"RAD","date":"2015-12-23","pret":0,"close":7.89}
{"ticker":"RAD","date":"2015-12-24","pret":0,"close":7.86}
{"ticker":"RAD","date":"2015-12-28","pret":-0.00254,"close":7.84}
{"ticker":"RAD","date":"2015-12-29","pret":0,"close":7.86}
{"ticker":"RAD","date":"2015-12-30","pret":0.00127,"close":7.84}
{"ticker":"RAD","date":"2015-12-31","pret":-0.00127,"close":7.84}
{"ticker":"RAD","date":"2016-01-04","pret":-0.00639,"close":7.9}
{"ticker":"RAD","date":"2016-01-05","pret":0.01147,"close":7.89}
{"ticker":"RAI","date":"2015-01-02","pret":-0.01019,"close":31.91}
{"ticker":"RAI","date":"2015-01-05","pret":-0.00967,"close":31.6}
{"ticker":"RAI","date":"2015-01-06","pret":-0.00314,"close":31.72}
{"ticker":"RAI","date":"2015-01-07","pret":0.00533,"close":32.23}
{"ticker":"RAI","date":"2015-01-08","pret":0.0149,"close":32.76}
{"ticker":"RAI","date":"2015-01-09","pret":0.01256,"close":32.49}
{"ticker":"RAI","date":"2015-01-12","pret":-0.00856,"close":32.82}
{"ticker":"RAI","date":"2015-01-13","pret":0.01614,"close":33.07}
{"ticker":"RAI","date":"2015-01-14","pret":-0.01185,"close":33.28}
{"ticker":"RAI","date":"2015-01-15","pret":0.01787,"close":33.62}
{"ticker":"RAI","date":"2015-01-16","pret":0.00867,"close":33.78}
{"ticker":"RAI","date":"2015-01-20","pret":0.01418,"close":34.26}
{"ticker":"RAI","date":"2015-01-21","pret":0.00293,"close":34.38}
{"ticker":"RAI","date":"2015-01-22","pret":0.00932,"close":34.6}
{"ticker":"RAI","date":"2015-01-23","pret":0.00347,"close":34.5}
{"ticker":"RAI","date":"2015-01-26","pret":-0.00231,"close":35.01}
{"ticker":"RAI","date":"2015-01-27","pret":0.00433,"close":34.74}
{"ticker":"RAI","date":"2015-01-28","pret":0.00489,"close":34.57}
{"ticker":"RAI","date":"2015-01-29","pret":-0.00806,"close":34.84}
{"ticker":"RAI","date":"2015-01-30","pret":-0.00174,"close":33.98}
{"ticker":"RAI","date":"2015-02-02","pret":-0.01342,"close":34.52}
{"ticker":"RAI","date":"2015-02-03","pret":0.01804,"close":34.96}
{"ticker":"RAI","date":"2015-02-04","pret":0.0069,"close":34.78}
{"ticker":"RAI","date":"2015-02-05","pret":-0.00143,"close":34.72}
{"ticker":"RAI","date":"2015-02-06","pret":-0.00546,"close":34.5}
{"ticker":"RAI","date":"2015-02-09","pret":-0.00578,"close":34.22}
{"ticker":"RAI","date":"2015-02-10","pret":0.00722,"close":35.14}
{"ticker":"RAI","date":"2015-02-11","pret":0.01656,"close":35.9}
{"ticker":"RAI","date":"2015-02-12","pret":0.01685,"close":36.54}
{"ticker":"RAI","date":"2015-02-13","pret":0.01355,"close":35.93}
{"ticker":"RAI","date":"2015-02-17","pret":-0.0183,"close":36.13}
{"ticker":"RAI","date":"2015-02-18","pret":0.01113,"close":36.58}
{"ticker":"RAI","date":"2015-02-19","pret":0.01155,"close":36.39}
{"ticker":"RAI","date":"2015-02-20","pret":-0.00769,"close":36.95}
{"ticker":"RAI","date":"2015-02-23","pret":0.01938,"close":37.39}
{"ticker":"RAI","date":"2015-02-24","pret":0.01156,"close":37.82}
{"ticker":"RAI","date":"2015-02-25","pret":0.01037,"close":37.84}
{"ticker":"RAI","date":"2015-02-26","pret":-0.00026,"close":37.82}
{"ticker":"RAI","date":"2015-02-27","pret":0.00264,"close":37.81}
{"ticker":"RAI","date":"2015-03-02","pret":-0.00158,"close":37.94}
{"ticker":"RAI","date":"2015-03-03","pret":-0.00132,"close":37.71}
{"ticker":"RAI","date":"2015-03-04","pret":-0.00451,"close":37.37}
{"ticker":"RAI","date":"2015-03-05","pret":-0.00293,"close":36.94}
{"ticker":"RAI","date":"2015-03-06","pret":-0.02511,"close":35.22}
{"ticker":"RAI","date":"2015-03-09","pret":-0.03222,"close":35.3}
{"ticker":"RAI","date":"2015-03-10","pret":-0.01136,"close":35.15}
{"ticker":"RAI","date":"2015-03-11","pret":0.00541,"close":34.94}
{"ticker":"RAI","date":"2015-03-12","pret":-0.00484,"close":35.34}
{"ticker":"RAI","date":"2015-03-13","pret":0.00512,"close":34.94}
{"ticker":"RAI","date":"2015-03-16","pret":-0.00227,"close":35.37}
{"ticker":"RAI","date":"2015-03-17","pret":-0.00228,"close":34.83}
{"ticker":"RAI","date":"2015-03-18","pret":-0.01032,"close":35.06}
{"ticker":"RAI","date":"2015-03-19","pret":0.00975,"close":34.78}
{"ticker":"RAI","date":"2015-03-20","pret":-0.0063,"close":34.95}
{"ticker":"RAI","date":"2015-03-23","pret":0.00344,"close":35.76}
{"ticker":"RAI","date":"2015-03-24","pret":0.02152,"close":35.62}
{"ticker":"RAI","date":"2015-03-25","pret":0.00391,"close":35.07}
{"ticker":"RAI","date":"2015-03-26","pret":-0.026,"close":34.4}
{"ticker":"RAI","date":"2015-03-27","pret":-0.00978,"close":35.3}
{"ticker":"RAI","date":"2015-03-30","pret":0.02626,"close":34.74}
{"ticker":"RAI","date":"2015-03-31","pret":-0.04464,"close":34.46}
{"ticker":"RAI","date":"2015-04-01","pret":0.01665,"close":35.16}
{"ticker":"RAI","date":"2015-04-02","pret":0.05385,"close":36.7}
{"ticker":"RAI","date":"2015-04-06","pret":0.00192,"close":36.86}
{"ticker":"RAI","date":"2015-04-07","pret":0.00819,"close":36.3}
{"ticker":"RAI","date":"2015-04-08","pret":-0.01313,"close":36.23}
{"ticker":"RAI","date":"2015-04-09","pret":-0.00276,"close":36.6}
{"ticker":"RAI","date":"2015-04-10","pret":0.01016,"close":37.18}
{"ticker":"RAI","date":"2015-04-13","pret":0.01114,"close":37}
{"ticker":"RAI","date":"2015-04-14","pret":0.00378,"close":37.81}
{"ticker":"RAI","date":"2015-04-15","pret":0.01867,"close":37.04}
{"ticker":"RAI","date":"2015-04-16","pret":-0.0117,"close":37.12}
{"ticker":"RAI","date":"2015-04-17","pret":0.00214,"close":37.35}
{"ticker":"RAI","date":"2015-04-20","pret":0.0008,"close":37.55}
{"ticker":"RAI","date":"2015-04-21","pret":0.0024,"close":37.8}
{"ticker":"RAI","date":"2015-04-22","pret":0.00266,"close":38.02}
{"ticker":"RAI","date":"2015-04-23","pret":0.00793,"close":38.48}
{"ticker":"RAI","date":"2015-04-24","pret":0.01151,"close":38.13}
{"ticker":"RAI","date":"2015-04-27","pret":-0.00365,"close":37.85}
{"ticker":"RAI","date":"2015-04-28","pret":-0.01473,"close":38.12}
{"ticker":"RAI","date":"2015-04-29","pret":0.00265,"close":36.86}
{"ticker":"RAI","date":"2015-04-30","pret":-0.02326,"close":36.65}
{"ticker":"RAI","date":"2015-05-01","pret":-0.00788,"close":37.06}
{"ticker":"RAI","date":"2015-05-04","pret":0.01462,"close":37.12}
{"ticker":"RAI","date":"2015-05-05","pret":-0.00701,"close":36.57}
{"ticker":"RAI","date":"2015-05-06","pret":-0.00652,"close":37.48}
{"ticker":"RAI","date":"2015-05-07","pret":0.01621,"close":37.86}
{"ticker":"RAI","date":"2015-05-08","pret":0.01963,"close":38.28}
{"ticker":"RAI","date":"2015-05-11","pret":0.00367,"close":37.79}
{"ticker":"RAI","date":"2015-05-12","pret":-0.01636,"close":37.97}
{"ticker":"RAI","date":"2015-05-13","pret":0.00953,"close":38.06}
{"ticker":"RAI","date":"2015-05-14","pret":0.00631,"close":38.48}
{"ticker":"RAI","date":"2015-05-15","pret":0.00835,"close":38.78}
{"ticker":"RAI","date":"2015-05-18","pret":0.00208,"close":38.18}
{"ticker":"RAI","date":"2015-05-19","pret":-0.00938,"close":38.04}
{"ticker":"RAI","date":"2015-05-20","pret":-0.0042,"close":37.86}
{"ticker":"RAI","date":"2015-05-21","pret":-0.00421,"close":37.74}
{"ticker":"RAI","date":"2015-05-22","pret":-0.00503,"close":37.54}
{"ticker":"RAI","date":"2015-05-26","pret":-0.00319,"close":37.72}
{"ticker":"RAI","date":"2015-05-27","pret":0.02755,"close":38.56}
{"ticker":"RAI","date":"2015-05-28","pret":-0.00988,"close":38.39}
{"ticker":"RAI","date":"2015-05-29","pret":0.00261,"close":38.38}
{"ticker":"RAI","date":"2015-06-01","pret":0.00052,"close":37.92}
{"ticker":"RAI","date":"2015-06-02","pret":-0.01708,"close":37.68}
{"ticker":"RAI","date":"2015-06-03","pret":0.00344,"close":37.2}
{"ticker":"RAI","date":"2015-06-04","pret":-0.02082,"close":37.04}
{"ticker":"RAI","date":"2015-06-05","pret":-0.00081,"close":36.07}
{"ticker":"RAI","date":"2015-06-08","pret":-0.03042,"close":35.53}
{"ticker":"RAI","date":"2015-06-09","pret":-0.01176,"close":36.06}
{"ticker":"RAI","date":"2015-06-10","pret":0.01342,"close":36.54}
{"ticker":"RAI","date":"2015-06-11","pret":0.01462,"close":36.08}
{"ticker":"RAI","date":"2015-06-12","pret":-0.01462,"close":36}
{"ticker":"RAI","date":"2015-06-15","pret":-0.00056,"close":36.3}
{"ticker":"RAI","date":"2015-06-16","pret":0.0127,"close":36.8}
{"ticker":"RAI","date":"2015-06-17","pret":0.01282,"close":37.44}
{"ticker":"RAI","date":"2015-06-18","pret":0.01692,"close":38.3}
{"ticker":"RAI","date":"2015-06-19","pret":0.02265,"close":38.53}
{"ticker":"RAI","date":"2015-06-22","pret":0.0083,"close":38.7}
{"ticker":"RAI","date":"2015-06-23","pret":-0.00052,"close":38.35}
{"ticker":"RAI","date":"2015-06-24","pret":-0.00987,"close":38.17}
{"ticker":"RAI","date":"2015-06-25","pret":-0.00026,"close":38.16}
{"ticker":"RAI","date":"2015-06-26","pret":0,"close":38.28}
{"ticker":"RAI","date":"2015-06-29","pret":-0.00707,"close":37.53}
{"ticker":"RAI","date":"2015-06-30","pret":-0.00686,"close":37.33}
{"ticker":"RAI","date":"2015-07-01","pret":-0.00958,"close":37.39}
{"ticker":"RAI","date":"2015-07-02","pret":0.00267,"close":37.34}
{"ticker":"RAI","date":"2015-07-06","pret":-0.01072,"close":37.6}
{"ticker":"RAI","date":"2015-07-07","pret":0.01258,"close":38.38}
{"ticker":"RAI","date":"2015-07-08","pret":0.01479,"close":37.9}
{"ticker":"RAI","date":"2015-07-09","pret":-0.00394,"close":38.05}
{"ticker":"RAI","date":"2015-07-10","pret":0.00656,"close":38.44}
{"ticker":"RAI","date":"2015-07-13","pret":0.00859,"close":38.78}
{"ticker":"RAI","date":"2015-07-14","pret":0.00569,"close":38.82}
{"ticker":"RAI","date":"2015-07-15","pret":-0.00206,"close":38.81}
{"ticker":"RAI","date":"2015-07-16","pret":0.00387,"close":39.5}
{"ticker":"RAI","date":"2015-07-17","pret":0.01227,"close":39.6}
{"ticker":"RAI","date":"2015-07-20","pret":0.0076,"close":39.9}
{"ticker":"RAI","date":"2015-07-21","pret":0.00478,"close":39.94}
{"ticker":"RAI","date":"2015-07-22","pret":0.00201,"close":40.18}
{"ticker":"RAI","date":"2015-07-23","pret":0.00898,"close":39.88}
{"ticker":"RAI","date":"2015-07-24","pret":-0.00998,"close":39.78}
{"ticker":"RAI","date":"2015-07-27","pret":-0.00478,"close":39.6}
{"ticker":"RAI","date":"2015-07-28","pret":0.02316,"close":42.1}
{"ticker":"RAI","date":"2015-07-29","pret":0.03626,"close":42.27}
{"ticker":"RAI","date":"2015-07-30","pret":0.00095,"close":42.68}
{"ticker":"RAI","date":"2015-07-31","pret":0.0167,"close":42.9}
{"ticker":"RAI","date":"2015-08-03","pret":0.00349,"close":43.56}
{"ticker":"RAI","date":"2015-08-04","pret":0.01362,"close":43.92}
{"ticker":"RAI","date":"2015-08-05","pret":0.00981,"close":43.98}
{"ticker":"RAI","date":"2015-08-06","pret":0,"close":43.54}
{"ticker":"RAI","date":"2015-08-07","pret":-0.01303,"close":43.08}
{"ticker":"RAI","date":"2015-08-10","pret":-0.0053,"close":43.13}
{"ticker":"RAI","date":"2015-08-11","pret":-0.01257,"close":43.13}
{"ticker":"RAI","date":"2015-08-12","pret":0.00374,"close":42.86}
{"ticker":"RAI","date":"2015-08-13","pret":-0.00257,"close":42.74}
{"ticker":"RAI","date":"2015-08-14","pret":0.00117,"close":42.72}
{"ticker":"RAI","date":"2015-08-17","pret":-0.0075,"close":42.79}
{"ticker":"RAI","date":"2015-08-18","pret":0.0061,"close":42.63}
{"ticker":"RAI","date":"2015-08-19","pret":-0.0061,"close":42.48}
{"ticker":"RAI","date":"2015-08-20","pret":-0.00946,"close":42.38}
{"ticker":"RAI","date":"2015-08-21","pret":0.0019,"close":41.8}
{"ticker":"RAI","date":"2015-08-24","pret":-0.0476,"close":40.4}
{"ticker":"RAI","date":"2015-08-25","pret":0.02384,"close":41.02}
{"ticker":"RAI","date":"2015-08-26","pret":0.01901,"close":41.8}
{"ticker":"RAI","date":"2015-08-27","pret":0.0019,"close":42.24}
{"ticker":"RAI","date":"2015-08-28","pret":-0.00024,"close":42.34}
{"ticker":"RAI","date":"2015-08-31","pret":0.00593,"close":41.88}
{"ticker":"RAI","date":"2015-09-01","pret":-0.02515,"close":40.83}
{"ticker":"RAI","date":"2015-09-02","pret":-0.00584,"close":41.25}
{"ticker":"RAI","date":"2015-09-03","pret":0.00971,"close":42.21}
{"ticker":"RAI","date":"2015-09-04","pret":0.0089,"close":41.82}
{"ticker":"RAI","date":"2015-09-08","pret":0.00668,"close":42.45}
{"ticker":"RAI","date":"2015-09-09","pret":0.01488,"close":42.12}
{"ticker":"RAI","date":"2015-09-10","pret":-0.01606,"close":41.95}
{"ticker":"RAI","date":"2015-09-11","pret":-0.00573,"close":42.19}
{"ticker":"RAI","date":"2015-09-14","pret":0.01096,"close":41.98}
{"ticker":"RAI","date":"2015-09-15","pret":0.00118,"close":42.09}
{"ticker":"RAI","date":"2015-09-16","pret":0.00801,"close":42.51}
{"ticker":"RAI","date":"2015-09-17","pret":-0.00235,"close":42.28}
{"ticker":"RAI","date":"2015-09-18","pret":-0.01685,"close":41.84}
{"ticker":"RAI","date":"2015-09-21","pret":0.00739,"close":42.79}
{"ticker":"RAI","date":"2015-09-22","pret":0.00616,"close":42.54}
{"ticker":"RAI","date":"2015-09-23","pret":0.00776,"close":42.94}
{"ticker":"RAI","date":"2015-09-24","pret":-0.0007,"close":42.11}
{"ticker":"RAI","date":"2015-09-25","pret":-0.00895,"close":42.99}
{"ticker":"RAI","date":"2015-09-28","pret":0.01828,"close":43.42}
{"ticker":"RAI","date":"2015-09-29","pret":0.01544,"close":43.47}
{"ticker":"RAI","date":"2015-09-30","pret":0.00797,"close":44.27}
{"ticker":"RAI","date":"2015-10-01","pret":0.01374,"close":43.63}
{"ticker":"RAI","date":"2015-10-02","pret":-0.03275,"close":44.01}
{"ticker":"RAI","date":"2015-10-05","pret":0.02331,"close":44.87}
{"ticker":"RAI","date":"2015-10-06","pret":0.01636,"close":45.26}
{"ticker":"RAI","date":"2015-10-07","pret":0.00554,"close":45.46}
{"ticker":"RAI","date":"2015-10-08","pret":0.00353,"close":46.26}
{"ticker":"RAI","date":"2015-10-09","pret":0.01681,"close":46.47}
{"ticker":"RAI","date":"2015-10-12","pret":0.01141,"close":46.95}
{"ticker":"RAI","date":"2015-10-13","pret":0.00555,"close":46.58}
{"ticker":"RAI","date":"2015-10-14","pret":-0.00898,"close":46.04}
{"ticker":"RAI","date":"2015-10-15","pret":-0.00194,"close":46.68}
{"ticker":"RAI","date":"2015-10-16","pret":0.009,"close":47.36}
{"ticker":"RAI","date":"2015-10-19","pret":0.01019,"close":47.49}
{"ticker":"RAI","date":"2015-10-20","pret":0.00253,"close":47.63}
{"ticker":"RAI","date":"2015-10-21","pret":-0.0038,"close":47.36}
{"ticker":"RAI","date":"2015-10-22","pret":0.00947,"close":48.88}
{"ticker":"RAI","date":"2015-10-23","pret":0.02625,"close":48.89}
{"ticker":"RAI","date":"2015-10-26","pret":0.00102,"close":49.49}
{"ticker":"RAI","date":"2015-10-27","pret":-0.01375,"close":48.35}
{"ticker":"RAI","date":"2015-10-28","pret":0.0113,"close":49.15}
{"ticker":"RAI","date":"2015-10-29","pret":0.00122,"close":48.93}
{"ticker":"RAI","date":"2015-10-30","pret":-0.00368,"close":48.32}
{"ticker":"RAI","date":"2015-11-02","pret":-0.01444,"close":47.9}
{"ticker":"RAI","date":"2015-11-03","pret":-0.02397,"close":45.98}
{"ticker":"RAI","date":"2015-11-04","pret":-0.02303,"close":45.71}
{"ticker":"RAI","date":"2015-11-05","pret":-0.00131,"close":46.16}
{"ticker":"RAI","date":"2015-11-06","pret":-0.00044,"close":44.63}
{"ticker":"RAI","date":"2015-11-09","pret":-0.03012,"close":44.57}
{"ticker":"RAI","date":"2015-11-10","pret":0.00135,"close":44.59}
{"ticker":"RAI","date":"2015-11-11","pret":0.00604,"close":45}
{"ticker":"RAI","date":"2015-11-12","pret":0.00445,"close":45.41}
{"ticker":"RAI","date":"2015-11-13","pret":0.00885,"close":45.52}
{"ticker":"RAI","date":"2015-11-16","pret":0.00242,"close":46.12}
{"ticker":"RAI","date":"2015-11-17","pret":0.01483,"close":46.06}
{"ticker":"RAI","date":"2015-11-18","pret":-0.00304,"close":45.91}
{"ticker":"RAI","date":"2015-11-19","pret":-0.00304,"close":46.12}
{"ticker":"RAI","date":"2015-11-20","pret":0.00738,"close":46.49}
{"ticker":"RAI","date":"2015-11-23","pret":0.00496,"close":47.03}
{"ticker":"RAI","date":"2015-11-24","pret":0.00579,"close":46.69}
{"ticker":"RAI","date":"2015-11-25","pret":0.00235,"close":46.57}
{"ticker":"RAI","date":"2015-11-26"}
{"ticker":"RAI","date":"2015-11-27","pret":-0.00299,"close":46.84}
{"ticker":"RAI","date":"2015-11-30","pret":0.00597,"close":46.25}
{"ticker":"RAI","date":"2015-12-01","pret":-0.01587,"close":46.13}
{"ticker":"RAI","date":"2015-12-02","pret":-0.00086,"close":46.28}
{"ticker":"RAI","date":"2015-12-03","pret":-0.00065,"close":45.24}
{"ticker":"RAI","date":"2015-12-04","pret":-0.01791,"close":46.76}
{"ticker":"RAI","date":"2015-12-07","pret":0.03422,"close":46.68}
{"ticker":"RAI","date":"2015-12-08","pret":-0.00791,"close":46.42}
{"ticker":"RAI","date":"2015-12-09","pret":-0.00387,"close":45.42}
{"ticker":"RAI","date":"2015-12-10","pret":-0.02487,"close":44.98}
{"ticker":"RAI","date":"2015-12-11","pret":-0.00954,"close":44.56}
{"ticker":"RAI","date":"2015-12-14","pret":-0.00469,"close":45.04}
{"ticker":"RAI","date":"2015-12-15","pret":0.01645,"close":45.06}
{"ticker":"RAI","date":"2015-12-16","pret":-0.00176,"close":45.98}
{"ticker":"RAI","date":"2015-12-17"}
{"ticker":"RAI","date":"2015-12-18","pret":0.00154,"close":44.7}
{"ticker":"RAI","date":"2015-12-21","pret":-0.00708,"close":45.28}
{"ticker":"RAI","date":"2015-12-22","pret":0.01038,"close":45.9}
{"ticker":"RAI","date":"2015-12-23","pret":0.01245,"close":46.47}
{"ticker":"RAI","date":"2015-12-24","pret":0.00886,"close":46.44}
{"ticker":"RAI","date":"2015-12-28","pret":-0.00409,"close":46.28}
{"ticker":"RAI","date":"2015-12-29","pret":0.00774,"close":46.52}
{"ticker":"RAI","date":"2015-12-30","pret":-0.0015,"close":46.67}
{"ticker":"RAI","date":"2015-12-31","pret":-0.00129,"close":46.15}
{"ticker":"RAI","date":"2016-01-04","pret":-0.02414,"close":45.2}
{"ticker":"RAI","date":"2016-01-05","pret":-0.0064,"close":46.57}
{"ticker":"RAIL","date":"2015-01-02","pret":-0.03641,"close":26.75}
{"ticker":"RAIL","date":"2015-01-05","pret":0.00754,"close":26.26}
{"ticker":"RAIL","date":"2015-01-06","pret":-0.01285,"close":25.81}
{"ticker":"RAIL","date":"2015-01-07","pret":0.00342,"close":27.15}
{"ticker":"RAIL","date":"2015-01-08","pret":0.04158,"close":28.45}
{"ticker":"RAIL","date":"2015-01-09","pret":0.02938,"close":26.94}
{"ticker":"RAIL","date":"2015-01-12","pret":-0.0533,"close":25.52}
{"ticker":"RAIL","date":"2015-01-13","pret":-0.04611,"close":24.31}
{"ticker":"RAIL","date":"2015-01-14","pret":-0.06818,"close":23.72}
{"ticker":"RAIL","date":"2015-01-15","pret":-0.00125,"close":22.67}
{"ticker":"RAIL","date":"2015-01-16","pret":-0.05456,"close":23.16}
{"ticker":"RAIL","date":"2015-01-20","pret":0.02399,"close":22.98}
{"ticker":"RAIL","date":"2015-01-21","pret":-0.01433,"close":23.22}
{"ticker":"RAIL","date":"2015-01-22","pret":0.02547,"close":24.47}
{"ticker":"RAIL","date":"2015-01-23","pret":0.03847,"close":24.64}
{"ticker":"RAIL","date":"2015-01-26","pret":0.00613,"close":24.88}
{"ticker":"RAIL","date":"2015-01-27","pret":-0.00122,"close":25.05}
{"ticker":"RAIL","date":"2015-01-28","pret":0.02579,"close":24.1}
{"ticker":"RAIL","date":"2015-01-29","pret":-0.04391,"close":24.2}
{"ticker":"RAIL","date":"2015-01-30","pret":-0.00375,"close":23.34}
{"ticker":"RAIL","date":"2015-02-02","pret":-0.02023,"close":24.15}
{"ticker":"RAIL","date":"2015-02-03","pret":0.03514,"close":25.41}
{"ticker":"RAIL","date":"2015-02-04","pret":0.02876,"close":24.64}
{"ticker":"RAIL","date":"2015-02-05","pret":-0.01003,"close":25.83}
{"ticker":"RAIL","date":"2015-02-06","pret":0.03838,"close":26.72}
{"ticker":"RAIL","date":"2015-02-09","pret":0.04479,"close":26.86}
{"ticker":"RAIL","date":"2015-02-10","pret":0.00334,"close":26.25}
{"ticker":"RAIL","date":"2015-02-11","pret":-0.03655,"close":26.16}
{"ticker":"RAIL","date":"2015-02-12","pret":0.01561,"close":26.73}
{"ticker":"RAIL","date":"2015-02-13","pret":0.02056,"close":27.44}
{"ticker":"RAIL","date":"2015-02-17","pret":0.01542,"close":28.66}
{"ticker":"RAIL","date":"2015-02-18","pret":0.00581,"close":30.78}
{"ticker":"RAIL","date":"2015-02-19","pret":0.11035,"close":30.34}
{"ticker":"RAIL","date":"2015-02-20","pret":-0.019,"close":30.48}
{"ticker":"RAIL","date":"2015-02-23","pret":0.00725,"close":30.68}
{"ticker":"RAIL","date":"2015-02-24","pret":0.00687,"close":30.95}
{"ticker":"RAIL","date":"2015-02-25","pret":0.00488,"close":30.41}
{"ticker":"RAIL","date":"2015-02-26","pret":-0.01142,"close":31.01}
{"ticker":"RAIL","date":"2015-02-27","pret":0.01918,"close":31.3}
{"ticker":"RAIL","date":"2015-03-02","pret":0.00866,"close":31.78}
{"ticker":"RAIL","date":"2015-03-03","pret":0.01489,"close":31.2}
{"ticker":"RAIL","date":"2015-03-04","pret":-0.02548,"close":29.87}
{"ticker":"RAIL","date":"2015-03-05","pret":-0.03881,"close":28.93}
{"ticker":"RAIL","date":"2015-03-06","pret":-0.0355,"close":28.48}
{"ticker":"RAIL","date":"2015-03-09","pret":-0.01048,"close":28.79}
{"ticker":"RAIL","date":"2015-03-10","pret":-0.00599,"close":28.67}
{"ticker":"RAIL","date":"2015-03-11","pret":0.01542,"close":29.39}
{"ticker":"RAIL","date":"2015-03-12","pret":0.04122,"close":30.11}
{"ticker":"RAIL","date":"2015-03-13","pret":0.00333,"close":30.46}
{"ticker":"RAIL","date":"2015-03-16","pret":0.01846,"close":31.55}
{"ticker":"RAIL","date":"2015-03-17","pret":0.02292,"close":31.35}
{"ticker":"RAIL","date":"2015-03-18","pret":-0.00705,"close":30.35}
{"ticker":"RAIL","date":"2015-03-19","pret":-0.02803,"close":29.79}
{"ticker":"RAIL","date":"2015-03-20","pret":-0.00897,"close":30.14}
{"ticker":"RAIL","date":"2015-03-23","pret":0.00233,"close":29.94}
{"ticker":"RAIL","date":"2015-03-24","pret":-0.00634,"close":30.2}
{"ticker":"RAIL","date":"2015-03-25","pret":0.01165,"close":29.6}
{"ticker":"RAIL","date":"2015-03-26","pret":-0.02718,"close":29.41}
{"ticker":"RAIL","date":"2015-03-27","pret":-0.00409,"close":29.01}
{"ticker":"RAIL","date":"2015-03-30","pret":-0.00823,"close":29.91}
{"ticker":"RAIL","date":"2015-03-31","pret":0.0191,"close":31.43}
{"ticker":"RAIL","date":"2015-04-01","pret":0.05072,"close":30.81}
{"ticker":"RAIL","date":"2015-04-02","pret":-0.01293,"close":30.06}
{"ticker":"RAIL","date":"2015-04-06","pret":-0.0324,"close":30.66}
{"ticker":"RAIL","date":"2015-04-07","pret":0.04308,"close":31.59}
{"ticker":"RAIL","date":"2015-04-08","pret":0.01628,"close":30.89}
{"ticker":"RAIL","date":"2015-04-09","pret":-0.02371,"close":30.68}
{"ticker":"RAIL","date":"2015-04-10","pret":-0.00357,"close":30.32}
{"ticker":"RAIL","date":"2015-04-13","pret":-0.0131,"close":30.35}
{"ticker":"RAIL","date":"2015-04-14","pret":-0.00761,"close":29.99}
{"ticker":"RAIL","date":"2015-04-15","pret":0.00365,"close":30.77}
{"ticker":"RAIL","date":"2015-04-16","pret":0.01837,"close":30.02}
{"ticker":"RAIL","date":"2015-04-17","pret":-0.03607,"close":29.45}
{"ticker":"RAIL","date":"2015-04-20","pret":-0.00744,"close":30.33}
{"ticker":"RAIL","date":"2015-04-21","pret":0.03108,"close":29.48}
{"ticker":"RAIL","date":"2015-04-22","pret":-0.02431,"close":29.28}
{"ticker":"RAIL","date":"2015-04-23","pret":-0.02112,"close":29.47}
{"ticker":"RAIL","date":"2015-04-24","pret":0.01842,"close":28.4}
{"ticker":"RAIL","date":"2015-04-27","pret":-0.05347,"close":27.64}
{"ticker":"RAIL","date":"2015-04-28","pret":-0.02017,"close":26.7}
{"ticker":"RAIL","date":"2015-04-29","pret":-0.03707,"close":26.6}
{"ticker":"RAIL","date":"2015-04-30","pret":0.00038,"close":26.09}
{"ticker":"RAIL","date":"2015-05-01","pret":-0.0091,"close":27.43}
{"ticker":"RAIL","date":"2015-05-04","pret":0.0447,"close":28.01}
{"ticker":"RAIL","date":"2015-05-05","pret":-0.08592,"close":25.24}
{"ticker":"RAIL","date":"2015-05-06","pret":-0.00079,"close":23.93}
{"ticker":"RAIL","date":"2015-05-07","pret":-0.04593,"close":24.01}
{"ticker":"RAIL","date":"2015-05-08","pret":0.00952,"close":24.26}
{"ticker":"RAIL","date":"2015-05-11","pret":0,"close":24.58}
{"ticker":"RAIL","date":"2015-05-12","pret":0.02603,"close":24.41}
{"ticker":"RAIL","date":"2015-05-13","pret":-0.01171,"close":24.44}
{"ticker":"RAIL","date":"2015-05-14","pret":-0.00041,"close":24.34}
{"ticker":"RAIL","date":"2015-05-15","pret":-0.01597,"close":24.36}
{"ticker":"RAIL","date":"2015-05-18","pret":0.00658,"close":24.92}
{"ticker":"RAIL","date":"2015-05-19","pret":0.01466,"close":24.17}
{"ticker":"RAIL","date":"2015-05-20","pret":-0.01671,"close":24.21}
{"ticker":"RAIL","date":"2015-05-21","pret":-0.0066,"close":23.6}
{"ticker":"RAIL","date":"2015-05-22","pret":-0.02471,"close":22.97}
{"ticker":"RAIL","date":"2015-05-26","pret":-0.02795,"close":22.69}
{"ticker":"RAIL","date":"2015-05-27","pret":-0.0114,"close":23.39}
{"ticker":"RAIL","date":"2015-05-28","pret":0.03041,"close":22.39}
{"ticker":"RAIL","date":"2015-05-29","pret":-0.03972,"close":22.42}
{"ticker":"RAIL","date":"2015-06-01","pret":0.00267,"close":22.01}
{"ticker":"RAIL","date":"2015-06-02","pret":-0.02609,"close":23.07}
{"ticker":"RAIL","date":"2015-06-03","pret":0.05325,"close":23.22}
{"ticker":"RAIL","date":"2015-06-04","pret":-0.0013,"close":23.24}
{"ticker":"RAIL","date":"2015-06-05","pret":0.00561,"close":23.2}
{"ticker":"RAIL","date":"2015-06-08","pret":-0.00388,"close":22.49}
{"ticker":"RAIL","date":"2015-06-09","pret":-0.03741,"close":22.02}
{"ticker":"RAIL","date":"2015-06-10","pret":-0.00901,"close":22.43}
{"ticker":"RAIL","date":"2015-06-11","pret":0.01393,"close":22.13}
{"ticker":"RAIL","date":"2015-06-12","pret":-0.01393,"close":21.99}
{"ticker":"RAIL","date":"2015-06-15","pret":-0.01,"close":21.97}
{"ticker":"RAIL","date":"2015-06-16","pret":0.02572,"close":23.86}
{"ticker":"RAIL","date":"2015-06-17","pret":0.06968,"close":23.38}
{"ticker":"RAIL","date":"2015-06-18","pret":-0.02951,"close":23.03}
{"ticker":"RAIL","date":"2015-06-19","pret":-0.01292,"close":23.35}
{"ticker":"RAIL","date":"2015-06-22","pret":0.0142,"close":23.08}
{"ticker":"RAIL","date":"2015-06-23","pret":-0.01637,"close":23.35}
{"ticker":"RAIL","date":"2015-06-24","pret":0.01123,"close":22.82}
{"ticker":"RAIL","date":"2015-06-25","pret":-0.0204,"close":22.32}
{"ticker":"RAIL","date":"2015-06-26","pret":-0.02351,"close":21.72}
{"ticker":"RAIL","date":"2015-06-29","pret":-0.02592,"close":20.9}
{"ticker":"RAIL","date":"2015-06-30","pret":-0.03754,"close":20.88}
{"ticker":"RAIL","date":"2015-07-01","pret":0,"close":20.78}
{"ticker":"RAIL","date":"2015-07-02","pret":-0.0072,"close":21.17}
{"ticker":"RAIL","date":"2015-07-06","pret":0.01387,"close":20.74}
{"ticker":"RAIL","date":"2015-07-07","pret":-0.01003,"close":20.74}
{"ticker":"RAIL","date":"2015-07-08","pret":-0.0145,"close":20.36}
{"ticker":"RAIL","date":"2015-07-09","pret":0.00146,"close":20.92}
{"ticker":"RAIL","date":"2015-07-10","pret":0.02922,"close":21.01}
{"ticker":"RAIL","date":"2015-07-13","pret":-0.00663,"close":21.24}
{"ticker":"RAIL","date":"2015-07-14","pret":0.00237,"close":21.15}
{"ticker":"RAIL","date":"2015-07-15","pret":0.00284,"close":20.46}
{"ticker":"RAIL","date":"2015-07-16","pret":-0.00142,"close":21.01}
{"ticker":"RAIL","date":"2015-07-17","pret":-0.0057,"close":20.91}
{"ticker":"RAIL","date":"2015-07-20","pret":-0.00765,"close":19.47}
{"ticker":"RAIL","date":"2015-07-21","pret":-0.06903,"close":19.87}
{"ticker":"RAIL","date":"2015-07-22","pret":0.01682,"close":19.2}
{"ticker":"RAIL","date":"2015-07-23","pret":-0.02976,"close":18.42}
{"ticker":"RAIL","date":"2015-07-24","pret":-0.03714,"close":18.18}
{"ticker":"RAIL","date":"2015-07-27","pret":-0.02462,"close":18.38}
{"ticker":"RAIL","date":"2015-07-28","pret":0.0192,"close":18.43}
{"ticker":"RAIL","date":"2015-07-29","pret":-0.00163,"close":19.26}
{"ticker":"RAIL","date":"2015-07-30","pret":0.04106,"close":18.95}
{"ticker":"RAIL","date":"2015-07-31","pret":-0.01156,"close":19.26}
{"ticker":"RAIL","date":"2015-08-03","pret":0.01521,"close":18.47}
{"ticker":"RAIL","date":"2015-08-04","pret":-0.03712,"close":18.58}
{"ticker":"RAIL","date":"2015-08-05","pret":-0.00054,"close":18.15}
{"ticker":"RAIL","date":"2015-08-06","pret":0.09531,"close":20.98}
{"ticker":"RAIL","date":"2015-08-07","pret":0.03144,"close":21.08}
{"ticker":"RAIL","date":"2015-08-10","pret":0.01278,"close":22.36}
{"ticker":"RAIL","date":"2015-08-11","pret":0.03511,"close":22.72}
{"ticker":"RAIL","date":"2015-08-12","pret":0.0304,"close":22.94}
{"ticker":"RAIL","date":"2015-08-13","pret":0.00264,"close":22.1}
{"ticker":"RAIL","date":"2015-08-14","pret":-0.02761,"close":22.53}
{"ticker":"RAIL","date":"2015-08-17","pret":0.01434,"close":22.04}
{"ticker":"RAIL","date":"2015-08-18","pret":-0.02296,"close":21.8}
{"ticker":"RAIL","date":"2015-08-19","pret":-0.01699,"close":21.41}
{"ticker":"RAIL","date":"2015-08-20","pret":-0.01399,"close":20.38}
{"ticker":"RAIL","date":"2015-08-21","pret":-0.06852,"close":20.87}
{"ticker":"RAIL","date":"2015-08-24","pret":-0.00252,"close":19.45}
{"ticker":"RAIL","date":"2015-08-25","pret":0.00854,"close":18.89}
{"ticker":"RAIL","date":"2015-08-26","pret":-0.0377,"close":19.5}
{"ticker":"RAIL","date":"2015-08-27","pret":0.02259,"close":19.93}
{"ticker":"RAIL","date":"2015-08-28","pret":0.00254,"close":20.73}
{"ticker":"RAIL","date":"2015-08-31","pret":0.05324,"close":21.55}
{"ticker":"RAIL","date":"2015-09-01","pret":0.00048,"close":20.68}
{"ticker":"RAIL","date":"2015-09-02","pret":0.00479,"close":20.86}
{"ticker":"RAIL","date":"2015-09-03","pret":-0.00671,"close":20.11}
{"ticker":"RAIL","date":"2015-09-04","pret":-0.05231,"close":20.19}
{"ticker":"RAIL","date":"2015-09-08","pret":0.04313,"close":20.25}
{"ticker":"RAIL","date":"2015-09-09","pret":-0.01073,"close":20.11}
{"ticker":"RAIL","date":"2015-09-10","pret":-0.01432,"close":20.22}
{"ticker":"RAIL","date":"2015-09-11","pret":0,"close":20.35}
{"ticker":"RAIL","date":"2015-09-14","pret":0.00546,"close":20.05}
{"ticker":"RAIL","date":"2015-09-15","pret":-0.00645,"close":20.03}
{"ticker":"RAIL","date":"2015-09-16","pret":0.00199,"close":20.76}
{"ticker":"RAIL","date":"2015-09-17","pret":0.0289,"close":20.38}
{"ticker":"RAIL","date":"2015-09-18","pret":-0.03339,"close":19.37}
{"ticker":"RAIL","date":"2015-09-21","pret":-0.02579,"close":19.88}
{"ticker":"RAIL","date":"2015-09-22","pret":0.00511,"close":19.35}
{"ticker":"RAIL","date":"2015-09-23","pret":-0.00922,"close":18.71}
{"ticker":"RAIL","date":"2015-09-24","pret":-0.04363,"close":18.57}
{"ticker":"RAIL","date":"2015-09-25","pret":0.00322,"close":17.92}
{"ticker":"RAIL","date":"2015-09-28","pret":-0.04941,"close":16.99}
{"ticker":"RAIL","date":"2015-09-29","pret":-0.03785,"close":17.21}
{"ticker":"RAIL","date":"2015-09-30","pret":0.01393,"close":17.16}
{"ticker":"RAIL","date":"2015-10-01","pret":0,"close":16.94}
{"ticker":"RAIL","date":"2015-10-02","pret":-0.034,"close":16.93}
{"ticker":"RAIL","date":"2015-10-05","pret":0.01597,"close":18.36}
{"ticker":"RAIL","date":"2015-10-06","pret":0.07243,"close":18.86}
{"ticker":"RAIL","date":"2015-10-07","pret":0.04222,"close":19.34}
{"ticker":"RAIL","date":"2015-10-08","pret":0.00989,"close":20.66}
{"ticker":"RAIL","date":"2015-10-09","pret":0.07196,"close":20.7}
{"ticker":"RAIL","date":"2015-10-12","pret":-0.00096,"close":20.46}
{"ticker":"RAIL","date":"2015-10-13","pret":-0.01361,"close":20.14}
{"ticker":"RAIL","date":"2015-10-14","pret":-0.01926,"close":19.63}
{"ticker":"RAIL","date":"2015-10-15","pret":-0.01609,"close":19.73}
{"ticker":"RAIL","date":"2015-10-16","pret":-0.00101,"close":19.32}
{"ticker":"RAIL","date":"2015-10-19","pret":-0.03248,"close":19.87}
{"ticker":"RAIL","date":"2015-10-20","pret":0.03906,"close":19.79}
{"ticker":"RAIL","date":"2015-10-21","pret":0.00453,"close":18.88}
{"ticker":"RAIL","date":"2015-10-22","pret":-0.04358,"close":18.88}
{"ticker":"RAIL","date":"2015-10-23","pret":-0.0021,"close":19.36}
{"ticker":"RAIL","date":"2015-10-26","pret":0.01667,"close":19.45}
{"ticker":"RAIL","date":"2015-10-27","pret":-0.00414,"close":17.45}
{"ticker":"RAIL","date":"2015-10-28","pret":-0.0906,"close":17.72}
{"ticker":"RAIL","date":"2015-10-29","pret":0.00227,"close":17.64}
{"ticker":"RAIL","date":"2015-10-30","pret":0.00734,"close":18.18}
{"ticker":"RAIL","date":"2015-11-02","pret":0.02883,"close":19.68}
{"ticker":"RAIL","date":"2015-11-03","pret":0.11352,"close":21.21}
{"ticker":"RAIL","date":"2015-11-04","pret":0.03405,"close":21.92}
{"ticker":"RAIL","date":"2015-11-05","pret":0.03657,"close":21.57}
{"ticker":"RAIL","date":"2015-11-06","pret":-0.01974,"close":22.7}
{"ticker":"RAIL","date":"2015-11-09","pret":0.06419,"close":22.79}
{"ticker":"RAIL","date":"2015-11-10","pret":-0.0171,"close":22.84}
{"ticker":"RAIL","date":"2015-11-11","pret":0.01012,"close":22.84}
{"ticker":"RAIL","date":"2015-11-12","pret":-0.01322,"close":22.33}
{"ticker":"RAIL","date":"2015-11-13","pret":-0.0143,"close":23.1}
{"ticker":"RAIL","date":"2015-11-16","pret":0.0332,"close":22.99}
{"ticker":"RAIL","date":"2015-11-17","pret":-0.00611,"close":22.88}
{"ticker":"RAIL","date":"2015-11-18","pret":0.01132,"close":23.51}
{"ticker":"RAIL","date":"2015-11-19","pret":0.01462,"close":24.09}
{"ticker":"RAIL","date":"2015-11-20","pret":0.03234,"close":24.48}
{"ticker":"RAIL","date":"2015-11-23","pret":0.00536,"close":23.87}
{"ticker":"RAIL","date":"2015-11-24","pret":-0.02202,"close":24}
{"ticker":"RAIL","date":"2015-11-25","pret":0.0092,"close":24.3}
{"ticker":"RAIL","date":"2015-11-26"}
{"ticker":"RAIL","date":"2015-11-27","pret":0.01447,"close":24.12}
{"ticker":"RAIL","date":"2015-11-30","pret":-0.00948,"close":24.25}
{"ticker":"RAIL","date":"2015-12-01","pret":0.0062,"close":23.7}
{"ticker":"RAIL","date":"2015-12-02","pret":-0.02248,"close":23.34}
{"ticker":"RAIL","date":"2015-12-03","pret":-0.01613,"close":22.93}
{"ticker":"RAIL","date":"2015-12-04","pret":-0.0177,"close":22.52}
{"ticker":"RAIL","date":"2015-12-07","pret":-0.02024,"close":22.08}
{"ticker":"RAIL","date":"2015-12-08","pret":-0.0339,"close":21.43}
{"ticker":"RAIL","date":"2015-12-09","pret":-0.01203,"close":21.64}
{"ticker":"RAIL","date":"2015-12-10","pret":0.00418,"close":21.79}
{"ticker":"RAIL","date":"2015-12-11","pret":0.0037,"close":20.94}
{"ticker":"RAIL","date":"2015-12-14","pret":-0.03811,"close":20.51}
{"ticker":"RAIL","date":"2015-12-15","pret":-0.00867,"close":20.17}
{"ticker":"RAIL","date":"2015-12-16","pret":-0.01757,"close":20.8}
{"ticker":"RAIL","date":"2015-12-17"}
{"ticker":"RAIL","date":"2015-12-18","pret":0.00638,"close":20.34}
{"ticker":"RAIL","date":"2015-12-21","pret":0.00634,"close":20.41}
{"ticker":"RAIL","date":"2015-12-22","pret":-0.00536,"close":21}
{"ticker":"RAIL","date":"2015-12-23","pret":0.03741,"close":21.5}
{"ticker":"RAIL","date":"2015-12-24","pret":0.0131,"close":21.48}
{"ticker":"RAIL","date":"2015-12-28","pret":-0.00372,"close":20.08}
{"ticker":"RAIL","date":"2015-12-29","pret":-0.05513,"close":20.57}
{"ticker":"RAIL","date":"2015-12-30","pret":0.00639,"close":19.77}
{"ticker":"RAIL","date":"2015-12-31","pret":-0.03539,"close":19.43}
{"ticker":"RAIL","date":"2016-01-04","pret":-0.03196,"close":19.2}
{"ticker":"RAIL","date":"2016-01-05","pret":0.01301,"close":19.48}
{"ticker":"RALY","date":"2015-01-02","pret":0.00702,"close":11.69}
{"ticker":"RALY","date":"2015-01-05","pret":0.02674,"close":11.99}
{"ticker":"RALY","date":"2015-01-06","pret":0.02022,"close":11.53}
{"ticker":"RALY","date":"2015-01-07","pret":-0.02877,"close":11.61}
{"ticker":"RALY","date":"2015-01-08","pret":0,"close":11.72}
{"ticker":"RALY","date":"2015-01-09","pret":0.0094,"close":11.64}
{"ticker":"RALY","date":"2015-01-12","pret":-0.01198,"close":11.75}
{"ticker":"RALY","date":"2015-01-13","pret":0.01452,"close":11.24}
{"ticker":"RALY","date":"2015-01-14","pret":-0.05761,"close":11.25}
{"ticker":"RALY","date":"2015-01-15","pret":0.03444,"close":11.22}
{"ticker":"RALY","date":"2015-01-16","pret":-0.03175,"close":11.35}
{"ticker":"RALY","date":"2015-01-20","pret":0.01688,"close":11.5}
{"ticker":"RALY","date":"2015-01-21","pret":0.01139,"close":11.27}
{"ticker":"RALY","date":"2015-01-22","pret":-0.0158,"close":11.35}
{"ticker":"RALY","date":"2015-01-23","pret":0.0053,"close":11.7}
{"ticker":"RALY","date":"2015-01-26","pret":0.02435,"close":12.11}
{"ticker":"RALY","date":"2015-01-27","pret":0.02545,"close":12.46}
{"ticker":"RALY","date":"2015-01-28","pret":0.04903,"close":12.42}
{"ticker":"RALY","date":"2015-01-29","pret":-0.00801,"close":12.47}
{"ticker":"RALY","date":"2015-01-30","pret":-0.00645,"close":11.83}
{"ticker":"RALY","date":"2015-02-02","pret":-0.04383,"close":11.96}
{"ticker":"RALY","date":"2015-02-03","pret":0.01843,"close":12.03}
{"ticker":"RALY","date":"2015-02-04","pret":-0.00332,"close":12.3}
{"ticker":"RALY","date":"2015-02-05","pret":0.0263,"close":12.45}
{"ticker":"RALY","date":"2015-02-06","pret":0.01209,"close":12.12}
{"ticker":"RALY","date":"2015-02-09","pret":-0.03092,"close":12.16}
{"ticker":"RALY","date":"2015-02-10","pret":0.01232,"close":12.37}
{"ticker":"RALY","date":"2015-02-11","pret":0.00651,"close":12.39}
{"ticker":"RALY","date":"2015-02-12","pret":0.01209,"close":12.5}
{"ticker":"RALY","date":"2015-02-13","pret":0.0032,"close":12.75}
{"ticker":"RALY","date":"2015-02-17","pret":0.0229,"close":12.69}
{"ticker":"RALY","date":"2015-02-18","pret":-0.01336,"close":12.88}
{"ticker":"RALY","date":"2015-02-19","pret":0.01414,"close":12.83}
{"ticker":"RALY","date":"2015-02-20","pret":0.00078,"close":12.69}
{"ticker":"RALY","date":"2015-02-23","pret":-0.01492,"close":12.15}
{"ticker":"RALY","date":"2015-02-24","pret":-0.04118,"close":12.04}
{"ticker":"RALY","date":"2015-02-25","pret":-0.01078,"close":11.99}
{"ticker":"RALY","date":"2015-02-26","pret":-0.00334,"close":12.06}
{"ticker":"RALY","date":"2015-02-27","pret":0.00667,"close":11.9}
{"ticker":"RALY","date":"2015-03-02","pret":-0.0117,"close":12.25}
{"ticker":"RALY","date":"2015-03-03","pret":0.02572,"close":12.29}
{"ticker":"RALY","date":"2015-03-04","pret":0.0049,"close":12.38}
{"ticker":"RALY","date":"2015-03-05","pret":0.00893,"close":12.3}
{"ticker":"RALY","date":"2015-03-06","pret":-0.01465,"close":11.95}
{"ticker":"RALY","date":"2015-03-09","pret":-0.01903,"close":11.77}
{"ticker":"RALY","date":"2015-03-10","pret":-0.02882,"close":11.58}
{"ticker":"RALY","date":"2015-03-11","pret":-0.00431,"close":11.26}
{"ticker":"RALY","date":"2015-03-12","pret":-0.02448,"close":11}
{"ticker":"RALY","date":"2015-03-13","pret":-0.03512,"close":10.99}
{"ticker":"RALY","date":"2015-03-16","pret":0.01726,"close":11.09}
{"ticker":"RALY","date":"2015-03-17","pret":-0.0018,"close":11.18}
{"ticker":"RALY","date":"2015-03-18","pret":0.0045,"close":11.08}
{"ticker":"RALY","date":"2015-03-19","pret":-0.00993,"close":11.09}
{"ticker":"RALY","date":"2015-03-20","pret":0.13398,"close":12.93}
{"ticker":"RALY","date":"2015-03-23","pret":0.02817,"close":13.84}
{"ticker":"RALY","date":"2015-03-24","pret":0.05626,"close":14.42}
{"ticker":"RALY","date":"2015-03-25","pret":0.05049,"close":15.37}
{"ticker":"RALY","date":"2015-03-26","pret":0.0638,"close":14.99}
{"ticker":"RALY","date":"2015-03-27","pret":-0.02637,"close":14.88}
{"ticker":"RALY","date":"2015-03-30","pret":-0.0067,"close":15.32}
{"ticker":"RALY","date":"2015-03-31","pret":0.02129,"close":15.69}
{"ticker":"RALY","date":"2015-04-01","pret":0.03239,"close":15.54}
{"ticker":"RALY","date":"2015-04-02","pret":-0.01283,"close":16}
{"ticker":"RALY","date":"2015-04-06","pret":0.03052,"close":15.68}
{"ticker":"RALY","date":"2015-04-07","pret":-0.02024,"close":15.67}
{"ticker":"RALY","date":"2015-04-08","pret":0.00128,"close":15.9}
{"ticker":"RALY","date":"2015-04-09","pret":0.01205,"close":15.54}
{"ticker":"RALY","date":"2015-04-10","pret":-0.01653,"close":15.9}
{"ticker":"RALY","date":"2015-04-13","pret":0.00448,"close":15.3}
{"ticker":"RALY","date":"2015-04-14","pret":-0.03111,"close":15.46}
{"ticker":"RALY","date":"2015-04-15","pret":0.02342,"close":15.51}
{"ticker":"RALY","date":"2015-04-16","pret":-0.00775,"close":15.66}
{"ticker":"RALY","date":"2015-04-17","pret":0.01032,"close":15.05}
{"ticker":"RALY","date":"2015-04-20","pret":-0.02008,"close":15.23}
{"ticker":"RALY","date":"2015-04-21","pret":0.00196,"close":15.56}
{"ticker":"RALY","date":"2015-04-22","pret":0.01941,"close":15.39}
{"ticker":"RALY","date":"2015-04-23","pret":-0.01941,"close":15.76}
{"ticker":"RALY","date":"2015-04-24","pret":0.0315,"close":15.53}
{"ticker":"RALY","date":"2015-04-27","pret":-0.01274,"close":15.3}
{"ticker":"RALY","date":"2015-04-28","pret":-0.02073,"close":15.39}
{"ticker":"RALY","date":"2015-04-29","pret":0.00587,"close":14.83}
{"ticker":"RALY","date":"2015-04-30","pret":-0.04117,"close":14.46}
{"ticker":"RALY","date":"2015-05-01","pret":-0.01434,"close":14.41}
{"ticker":"RALY","date":"2015-05-04","pret":-0.00414,"close":14.15}
{"ticker":"RALY","date":"2015-05-05","pret":-0.0273,"close":13.69}
{"ticker":"RALY","date":"2015-05-06","pret":-0.0237,"close":13.77}
{"ticker":"RALY","date":"2015-05-07","pret":-0.00218,"close":13.47}
{"ticker":"RALY","date":"2015-05-08","pret":-0.00731,"close":14.02}
{"ticker":"RALY","date":"2015-05-11","pret":0.02821,"close":13.56}
{"ticker":"RALY","date":"2015-05-12","pret":-0.03705,"close":14.01}
{"ticker":"RALY","date":"2015-05-13","pret":0.03634,"close":13.52}
{"ticker":"RALY","date":"2015-05-14","pret":-0.02676,"close":14.06}
{"ticker":"RALY","date":"2015-05-15","pret":0.03104,"close":13.8}
{"ticker":"RALY","date":"2015-05-18","pret":-0.02228,"close":14.01}
{"ticker":"RALY","date":"2015-05-19","pret":0.02014,"close":13.59}
{"ticker":"RALY","date":"2015-05-20","pret":-0.03037,"close":13.59}
{"ticker":"RALY","date":"2015-05-21","pret":0.0022,"close":13.62}
{"ticker":"RALY","date":"2015-05-22","pret":-0.00514,"close":13.61}
{"ticker":"RALY","date":"2015-05-26","pret":0,"close":13.65}
{"ticker":"RALY","date":"2015-05-27","pret":0.00221,"close":13.51}
{"ticker":"RALY","date":"2015-05-28","pret":0.3555,"close":19.45}
{"ticker":"RALY","date":"2015-05-29","pret":0.00052,"close":19.42}
{"ticker":"RALY","date":"2015-06-01","pret":-0.00103,"close":19.42}
{"ticker":"RALY","date":"2015-06-02","pret":0.00154,"close":19.45}
{"ticker":"RALY","date":"2015-06-03","pret":0.00051,"close":19.44}
{"ticker":"RALY","date":"2015-06-04","pret":-0.00103,"close":19.42}
{"ticker":"RALY","date":"2015-06-05","pret":0.00052,"close":19.41}
{"ticker":"RALY","date":"2015-06-08","pret":-0.00103,"close":19.45}
{"ticker":"RALY","date":"2015-06-09","pret":0.01988,"close":19.43}
{"ticker":"RALY","date":"2015-06-10","pret":-0.01885,"close":19.43}
{"ticker":"RALY","date":"2015-06-11","pret":0,"close":19.42}
{"ticker":"RALY","date":"2015-06-12","pret":-0.00052,"close":19.44}
{"ticker":"RALY","date":"2015-06-15","pret":0.00052,"close":19.43}
{"ticker":"RALY","date":"2015-06-16","pret":-0.00052,"close":19.45}
{"ticker":"RALY","date":"2015-06-17","pret":0.00103,"close":19.45}
{"ticker":"RALY","date":"2015-06-18","pret":0,"close":19.44}
{"ticker":"RALY","date":"2015-06-19","pret":-0.00051,"close":19.44}
{"ticker":"RALY","date":"2015-06-22","pret":0.00103,"close":19.47}
{"ticker":"RALY","date":"2015-06-23","pret":0,"close":19.45}
{"ticker":"RALY","date":"2015-06-24","pret":-0.00154,"close":19.45}
{"ticker":"RALY","date":"2015-06-25","pret":0.00154,"close":19.45}
{"ticker":"RALY","date":"2015-06-26","pret":-0.00051,"close":19.45}
{"ticker":"RALY","date":"2015-06-29","pret":-0.00103,"close":19.44}
{"ticker":"RALY","date":"2015-06-30","pret":0.00154,"close":19.45}
{"ticker":"RALY","date":"2015-07-01","pret":0.00051,"close":19.46}
{"ticker":"RALY","date":"2015-07-02","pret":0,"close":19.47}
{"ticker":"RALY","date":"2015-07-06","pret":-0.00051,"close":19.48}
{"ticker":"RALY","date":"2015-07-07","pret":0.00154,"close":19.49}
{"ticker":"RALY","date":"2015-07-08"}
{"ticker":"RALY","date":"2015-07-09"}
{"ticker":"RALY","date":"2015-07-10"}
{"ticker":"RALY","date":"2015-07-13"}
{"ticker":"RALY","date":"2015-07-14"}
{"ticker":"RALY","date":"2015-07-15"}
{"ticker":"RALY","date":"2015-07-16"}
{"ticker":"RALY","date":"2015-07-17"}
{"ticker":"RALY","date":"2015-07-20"}
{"ticker":"RALY","date":"2015-07-21"}
{"ticker":"RALY","date":"2015-07-22"}
{"ticker":"RALY","date":"2015-07-23"}
{"ticker":"RALY","date":"2015-07-24"}
{"ticker":"RALY","date":"2015-07-27"}
{"ticker":"RALY","date":"2015-07-28"}
{"ticker":"RALY","date":"2015-07-29"}
{"ticker":"RALY","date":"2015-07-30"}
{"ticker":"RALY","date":"2015-07-31"}
{"ticker":"RALY","date":"2015-08-03"}
{"ticker":"RALY","date":"2015-08-04"}
{"ticker":"RALY","date":"2015-08-05"}
{"ticker":"RALY","date":"2015-08-06"}
{"ticker":"RALY","date":"2015-08-07"}
{"ticker":"RALY","date":"2015-08-10"}
{"ticker":"RALY","date":"2015-08-11"}
{"ticker":"RALY","date":"2015-08-12"}
{"ticker":"RALY","date":"2015-08-13"}
{"ticker":"RALY","date":"2015-08-14"}
{"ticker":"RALY","date":"2015-08-17"}
{"ticker":"RALY","date":"2015-08-18"}
{"ticker":"RALY","date":"2015-08-19"}
{"ticker":"RALY","date":"2015-08-20"}
{"ticker":"RALY","date":"2015-08-21"}
{"ticker":"RALY","date":"2015-08-24"}
{"ticker":"RALY","date":"2015-08-25"}
{"ticker":"RALY","date":"2015-08-26"}
{"ticker":"RALY","date":"2015-08-27"}
{"ticker":"RALY","date":"2015-08-28"}
{"ticker":"RALY","date":"2015-08-31"}
{"ticker":"RALY","date":"2015-09-01"}
{"ticker":"RALY","date":"2015-09-02"}
{"ticker":"RALY","date":"2015-09-03"}
{"ticker":"RALY","date":"2015-09-04"}
{"ticker":"RALY","date":"2015-09-08"}
{"ticker":"RALY","date":"2015-09-09"}
{"ticker":"RALY","date":"2015-09-10"}
{"ticker":"RALY","date":"2015-09-11"}
{"ticker":"RALY","date":"2015-09-14"}
{"ticker":"RALY","date":"2015-09-15"}
{"ticker":"RALY","date":"2015-09-16"}
{"ticker":"RALY","date":"2015-09-17"}
{"ticker":"RALY","date":"2015-09-18"}
{"ticker":"RALY","date":"2015-09-21"}
{"ticker":"RALY","date":"2015-09-22"}
{"ticker":"RALY","date":"2015-09-23"}
{"ticker":"RALY","date":"2015-09-24"}
{"ticker":"RALY","date":"2015-09-25"}
{"ticker":"RALY","date":"2015-09-28"}
{"ticker":"RALY","date":"2015-09-29"}
{"ticker":"RALY","date":"2015-09-30"}
{"ticker":"RALY","date":"2015-10-01"}
{"ticker":"RALY","date":"2015-10-02"}
{"ticker":"RALY","date":"2015-10-05"}
{"ticker":"RALY","date":"2015-10-06"}
{"ticker":"RALY","date":"2015-10-07"}
{"ticker":"RALY","date":"2015-10-08"}
{"ticker":"RALY","date":"2015-10-09"}
{"ticker":"RALY","date":"2015-10-12"}
{"ticker":"RALY","date":"2015-10-13"}
{"ticker":"RALY","date":"2015-10-14"}
{"ticker":"RALY","date":"2015-10-15"}
{"ticker":"RALY","date":"2015-10-16"}
{"ticker":"RALY","date":"2015-10-19"}
{"ticker":"RALY","date":"2015-10-20"}
{"ticker":"RALY","date":"2015-10-21"}
{"ticker":"RALY","date":"2015-10-22"}
{"ticker":"RALY","date":"2015-10-23"}
{"ticker":"RALY","date":"2015-10-26"}
{"ticker":"RALY","date":"2015-10-27"}
{"ticker":"RALY","date":"2015-10-28"}
{"ticker":"RALY","date":"2015-10-29"}
{"ticker":"RALY","date":"2015-10-30"}
{"ticker":"RALY","date":"2015-11-02"}
{"ticker":"RALY","date":"2015-11-03"}
{"ticker":"RALY","date":"2015-11-04"}
{"ticker":"RALY","date":"2015-11-05"}
{"ticker":"RALY","date":"2015-11-06"}
{"ticker":"RALY","date":"2015-11-09"}
{"ticker":"RALY","date":"2015-11-10"}
{"ticker":"RALY","date":"2015-11-11"}
{"ticker":"RALY","date":"2015-11-12"}
{"ticker":"RALY","date":"2015-11-13"}
{"ticker":"RALY","date":"2015-11-16"}
{"ticker":"RALY","date":"2015-11-17"}
{"ticker":"RALY","date":"2015-11-18"}
{"ticker":"RALY","date":"2015-11-19"}
{"ticker":"RALY","date":"2015-11-20"}
{"ticker":"RALY","date":"2015-11-23"}
{"ticker":"RALY","date":"2015-11-24"}
{"ticker":"RALY","date":"2015-11-25"}
{"ticker":"RALY","date":"2015-11-26"}
{"ticker":"RALY","date":"2015-11-27"}
{"ticker":"RALY","date":"2015-11-30"}
{"ticker":"RALY","date":"2015-12-01"}
{"ticker":"RALY","date":"2015-12-02"}
{"ticker":"RALY","date":"2015-12-03"}
{"ticker":"RALY","date":"2015-12-04"}
{"ticker":"RALY","date":"2015-12-07"}
{"ticker":"RALY","date":"2015-12-08"}
{"ticker":"RALY","date":"2015-12-09"}
{"ticker":"RALY","date":"2015-12-10"}
{"ticker":"RALY","date":"2015-12-11"}
{"ticker":"RALY","date":"2015-12-14"}
{"ticker":"RALY","date":"2015-12-15"}
{"ticker":"RALY","date":"2015-12-16"}
{"ticker":"RALY","date":"2015-12-17"}
{"ticker":"RALY","date":"2015-12-18"}
{"ticker":"RALY","date":"2015-12-21"}
{"ticker":"RALY","date":"2015-12-22"}
{"ticker":"RALY","date":"2015-12-23"}
{"ticker":"RALY","date":"2015-12-24"}
{"ticker":"RALY","date":"2015-12-28"}
{"ticker":"RALY","date":"2015-12-29"}
{"ticker":"RALY","date":"2015-12-30"}
{"ticker":"RALY","date":"2015-12-31"}
{"ticker":"RALY","date":"2016-01-04"}
{"ticker":"RALY","date":"2016-01-05"}
{"ticker":"RARE","date":"2015-01-02","pret":0.007,"close":46.4}
{"ticker":"RARE","date":"2015-01-05","pret":0.03951,"close":47.5}
{"ticker":"RARE","date":"2015-01-06","pret":0.03488,"close":47.1}
{"ticker":"RARE","date":"2015-01-07","pret":-0.00692,"close":48.65}
{"ticker":"RARE","date":"2015-01-08","pret":0.06181,"close":51.9}
{"ticker":"RARE","date":"2015-01-09","pret":0.03785,"close":54.06}
{"ticker":"RARE","date":"2015-01-12","pret":0.0447,"close":55.81}
{"ticker":"RARE","date":"2015-01-13","pret":0.03191,"close":53.32}
{"ticker":"RARE","date":"2015-01-14","pret":-0.09564,"close":53.99}
{"ticker":"RARE","date":"2015-01-15","pret":0.03002,"close":50.77}
{"ticker":"RARE","date":"2015-01-16","pret":-0.04096,"close":53.26}
{"ticker":"RARE","date":"2015-01-20","pret":0.05851,"close":52.92}
{"ticker":"RARE","date":"2015-01-21","pret":-0.04467,"close":50.29}
{"ticker":"RARE","date":"2015-01-22","pret":-0.0239,"close":51.87}
{"ticker":"RARE","date":"2015-01-23","pret":0.02196,"close":52.21}
{"ticker":"RARE","date":"2015-01-26","pret":-0.00896,"close":58.21}
{"ticker":"RARE","date":"2015-01-27","pret":0.11661,"close":57.51}
{"ticker":"RARE","date":"2015-01-28","pret":0.00538,"close":56.11}
{"ticker":"RARE","date":"2015-01-29","pret":-0.02989,"close":58}
{"ticker":"RARE","date":"2015-01-30","pret":0.02677,"close":58.1}
{"ticker":"RARE","date":"2015-02-02","pret":0.01089,"close":56.74}
{"ticker":"RARE","date":"2015-02-03","pret":-0.01472,"close":57.58}
{"ticker":"RARE","date":"2015-02-04","pret":-0.02651,"close":55.23}
{"ticker":"RARE","date":"2015-02-05","pret":-0.02521,"close":54.99}
{"ticker":"RARE","date":"2015-02-06","pret":0.01332,"close":53.4}
{"ticker":"RARE","date":"2015-02-09","pret":-0.03261,"close":52.51}
{"ticker":"RARE","date":"2015-02-10","pret":-0.00375,"close":53.65}
{"ticker":"RARE","date":"2015-02-11","pret":0.02175,"close":53.01}
{"ticker":"RARE","date":"2015-02-12","pret":-0.01744,"close":53.98}
{"ticker":"RARE","date":"2015-02-13","pret":0.01523,"close":54.1}
{"ticker":"RARE","date":"2015-02-17","pret":-0.00092,"close":54.48}
{"ticker":"RARE","date":"2015-02-18","pret":-0.00185,"close":55.45}
{"ticker":"RARE","date":"2015-02-19","pret":0.02483,"close":55.38}
{"ticker":"RARE","date":"2015-02-20","pret":-0.00072,"close":55.57}
{"ticker":"RARE","date":"2015-02-23","pret":0.00288,"close":55.69}
{"ticker":"RARE","date":"2015-02-24","pret":0.00234,"close":53.59}
{"ticker":"RARE","date":"2015-02-25","pret":-0.0388,"close":55.75}
{"ticker":"RARE","date":"2015-02-26","pret":0.04113,"close":56.42}
{"ticker":"RARE","date":"2015-02-27","pret":0.00482,"close":54.27}
{"ticker":"RARE","date":"2015-03-02","pret":-0.02985,"close":57.39}
{"ticker":"RARE","date":"2015-03-03","pret":0.04629,"close":55.73}
{"ticker":"RARE","date":"2015-03-04","pret":-0.03406,"close":56.77}
{"ticker":"RARE","date":"2015-03-05","pret":0.0466,"close":59.22}
{"ticker":"RARE","date":"2015-03-06","pret":0.02598,"close":59.25}
{"ticker":"RARE","date":"2015-03-09","pret":0.00756,"close":57.19}
{"ticker":"RARE","date":"2015-03-10","pret":-0.05719,"close":56.62}
{"ticker":"RARE","date":"2015-03-11","pret":-0.00195,"close":56.58}
{"ticker":"RARE","date":"2015-03-12","pret":0.01042,"close":56.83}
{"ticker":"RARE","date":"2015-03-13","pret":-0.00176,"close":57.23}
{"ticker":"RARE","date":"2015-03-16","pret":0.02624,"close":58.94}
{"ticker":"RARE","date":"2015-03-17","pret":0.00752,"close":62.21}
{"ticker":"RARE","date":"2015-03-18","pret":0.0451,"close":60.92}
{"ticker":"RARE","date":"2015-03-19","pret":-0.01674,"close":62.89}
{"ticker":"RARE","date":"2015-03-20","pret":0.04877,"close":62.06}
{"ticker":"RARE","date":"2015-03-23","pret":-0.03073,"close":59.96}
{"ticker":"RARE","date":"2015-03-24","pret":-0.01754,"close":58.37}
{"ticker":"RARE","date":"2015-03-25","pret":0.06391,"close":56.63}
{"ticker":"RARE","date":"2015-03-26","pret":-0.1368,"close":54.17}
{"ticker":"RARE","date":"2015-03-27","pret":-0.03956,"close":56.56}
{"ticker":"RARE","date":"2015-03-30","pret":0.04788,"close":60.95}
{"ticker":"RARE","date":"2015-03-31","pret":0.08761,"close":62.09}
{"ticker":"RARE","date":"2015-04-01","pret":0.0181,"close":61.39}
{"ticker":"RARE","date":"2015-04-02","pret":-0.02199,"close":62.2}
{"ticker":"RARE","date":"2015-04-06","pret":-0.00032,"close":58.8}
{"ticker":"RARE","date":"2015-04-07","pret":-0.0477,"close":58.48}
{"ticker":"RARE","date":"2015-04-08","pret":-0.01233,"close":59.95}
{"ticker":"RARE","date":"2015-04-09","pret":0.03589,"close":60.07}
{"ticker":"RARE","date":"2015-04-10","pret":0.00315,"close":62.14}
{"ticker":"RARE","date":"2015-04-13","pret":0.0273,"close":62.9}
{"ticker":"RARE","date":"2015-04-14","pret":0.0187,"close":63.05}
{"ticker":"RARE","date":"2015-04-15","pret":0.00426,"close":64.27}
{"ticker":"RARE","date":"2015-04-16","pret":0.01874,"close":65}
{"ticker":"RARE","date":"2015-04-17","pret":0.00093,"close":62.95}
{"ticker":"RARE","date":"2015-04-20","pret":-0.02109,"close":62.59}
{"ticker":"RARE","date":"2015-04-21","pret":-0.00111,"close":64.22}
{"ticker":"RARE","date":"2015-04-22","pret":0.01131,"close":66.96}
{"ticker":"RARE","date":"2015-04-23","pret":0.05132,"close":68.9}
{"ticker":"RARE","date":"2015-04-24","pret":0.02246,"close":69.65}
{"ticker":"RARE","date":"2015-04-27","pret":0.01384,"close":63.89}
{"ticker":"RARE","date":"2015-04-28","pret":-0.08777,"close":59.5}
{"ticker":"RARE","date":"2015-04-29","pret":-0.08136,"close":59.52}
{"ticker":"RARE","date":"2015-04-30","pret":0.00203,"close":56.43}
{"ticker":"RARE","date":"2015-05-01","pret":-0.0318,"close":59.82}
{"ticker":"RARE","date":"2015-05-04","pret":0.0504,"close":61.67}
{"ticker":"RARE","date":"2015-05-05","pret":0.01385,"close":62.63}
{"ticker":"RARE","date":"2015-05-06","pret":0.0876,"close":64.5}
{"ticker":"RARE","date":"2015-05-07","pret":-0.06669,"close":61.9}
{"ticker":"RARE","date":"2015-05-08","pret":0.01354,"close":63}
{"ticker":"RARE","date":"2015-05-11","pret":0.00584,"close":67.22}
{"ticker":"RARE","date":"2015-05-12","pret":0.05702,"close":72.27}
{"ticker":"RARE","date":"2015-05-13","pret":0.06806,"close":73.76}
{"ticker":"RARE","date":"2015-05-14","pret":0.02278,"close":75.5}
{"ticker":"RARE","date":"2015-05-15","pret":0.02413,"close":79.34}
{"ticker":"RARE","date":"2015-05-18","pret":0.05376,"close":81.41}
{"ticker":"RARE","date":"2015-05-19","pret":0.02626,"close":83.34}
{"ticker":"RARE","date":"2015-05-20","pret":0.01348,"close":84.52}
{"ticker":"RARE","date":"2015-05-21","pret":0.01983,"close":84.89}
{"ticker":"RARE","date":"2015-05-22","pret":0.00507,"close":83.13}
{"ticker":"RARE","date":"2015-05-26","pret":-0.02574,"close":82.64}
{"ticker":"RARE","date":"2015-05-27","pret":0.00482,"close":86.74}
{"ticker":"RARE","date":"2015-05-28","pret":0.0339,"close":88.06}
{"ticker":"RARE","date":"2015-05-29","pret":0.02285,"close":87}
{"ticker":"RARE","date":"2015-06-01","pret":-0.00752,"close":86.65}
{"ticker":"RARE","date":"2015-06-02","pret":0.0178,"close":92.56}
{"ticker":"RARE","date":"2015-06-03","pret":0.02934,"close":91.62}
{"ticker":"RARE","date":"2015-06-04","pret":-0.00679,"close":87.03}
{"ticker":"RARE","date":"2015-06-05","pret":-0.04046,"close":89.24}
{"ticker":"RARE","date":"2015-06-08","pret":0.03164,"close":88.77}
{"ticker":"RARE","date":"2015-06-09","pret":-0.02242,"close":89.05}
{"ticker":"RARE","date":"2015-06-10","pret":-0.00045,"close":89.62}
{"ticker":"RARE","date":"2015-06-11","pret":0.02342,"close":87.72}
{"ticker":"RARE","date":"2015-06-12","pret":-0.03185,"close":88.27}
{"ticker":"RARE","date":"2015-06-15","pret":-0.0016,"close":88.66}
{"ticker":"RARE","date":"2015-06-16","pret":0.01094,"close":92.11}
{"ticker":"RARE","date":"2015-06-17","pret":0.0481,"close":95}
{"ticker":"RARE","date":"2015-06-18","pret":0.0324,"close":97.85}
{"ticker":"RARE","date":"2015-06-19","pret":0.02284,"close":100.59}
{"ticker":"RARE","date":"2015-06-22","pret":0.03128,"close":102.97}
{"ticker":"RARE","date":"2015-06-23","pret":0.01796,"close":103.71}
{"ticker":"RARE","date":"2015-06-24","pret":0.00881,"close":100.3}
{"ticker":"RARE","date":"2015-06-25","pret":-0.03253,"close":99.83}
{"ticker":"RARE","date":"2015-06-26","pret":-0.00409,"close":103.16}
{"ticker":"RARE","date":"2015-06-29","pret":0.02235,"close":98.44}
{"ticker":"RARE","date":"2015-06-30","pret":-0.02395,"close":102.39}
{"ticker":"RARE","date":"2015-07-01","pret":0.03706,"close":103.86}
{"ticker":"RARE","date":"2015-07-02","pret":0.00395,"close":102.71}
{"ticker":"RARE","date":"2015-07-06","pret":-0.01492,"close":102.7}
{"ticker":"RARE","date":"2015-07-07","pret":0.0072,"close":104.38}
{"ticker":"RARE","date":"2015-07-08","pret":-0.00262,"close":99.02}
{"ticker":"RARE","date":"2015-07-09","pret":0.00475,"close":112.65}
{"ticker":"RARE","date":"2015-07-10","pret":0.10115,"close":116.94}
{"ticker":"RARE","date":"2015-07-13","pret":0.03131,"close":118.97}
{"ticker":"RARE","date":"2015-07-14","pret":0.01028,"close":126.77}
{"ticker":"RARE","date":"2015-07-15","pret":0.03452,"close":126.2}
{"ticker":"RARE","date":"2015-07-16","pret":0.00798,"close":124.87}
{"ticker":"RARE","date":"2015-07-17","pret":0.00457,"close":132.8}
{"ticker":"RARE","date":"2015-07-20","pret":0.07485,"close":134.09}
{"ticker":"RARE","date":"2015-07-21","pret":-0.0133,"close":128.2}
{"ticker":"RARE","date":"2015-07-22","pret":-0.04616,"close":131.91}
{"ticker":"RARE","date":"2015-07-23","pret":0.03748,"close":133.38}
{"ticker":"RARE","date":"2015-07-24","pret":0.00159,"close":131.36}
{"ticker":"RARE","date":"2015-07-27","pret":-0.04888,"close":117.06}
{"ticker":"RARE","date":"2015-07-28","pret":-0.05828,"close":120.6}
{"ticker":"RARE","date":"2015-07-29","pret":0.01173,"close":116.44}
{"ticker":"RARE","date":"2015-07-30","pret":-0.03105,"close":115.82}
{"ticker":"RARE","date":"2015-07-31","pret":-0.01106,"close":120.93}
{"ticker":"RARE","date":"2015-08-03","pret":0.04544,"close":117.76}
{"ticker":"RARE","date":"2015-08-04","pret":-0.01801,"close":116.45}
{"ticker":"RARE","date":"2015-08-05","pret":-0.00093,"close":120.27}
{"ticker":"RARE","date":"2015-08-06","pret":0.02267,"close":112.47}
{"ticker":"RARE","date":"2015-08-07","pret":-0.07549,"close":109.64}
{"ticker":"RARE","date":"2015-08-10","pret":-0.0095,"close":113.89}
{"ticker":"RARE","date":"2015-08-11","pret":0.01413,"close":111.9}
{"ticker":"RARE","date":"2015-08-12","pret":-0.02627,"close":114.92}
{"ticker":"RARE","date":"2015-08-13","pret":0.05515,"close":112.3}
{"ticker":"RARE","date":"2015-08-14","pret":-0.05078,"close":110.51}
{"ticker":"RARE","date":"2015-08-17","pret":-0.003,"close":114.67}
{"ticker":"RARE","date":"2015-08-18","pret":0.03945,"close":111.61}
{"ticker":"RARE","date":"2015-08-19","pret":-0.0321,"close":116.99}
{"ticker":"RARE","date":"2015-08-20","pret":0.04514,"close":108.11}
{"ticker":"RARE","date":"2015-08-21","pret":-0.113,"close":102.87}
{"ticker":"RARE","date":"2015-08-24","pret":-0.05384,"close":93.51}
{"ticker":"RARE","date":"2015-08-25","pret":-0.0046,"close":99.29}
{"ticker":"RARE","date":"2015-08-26","pret":0.04373,"close":107.4}
{"ticker":"RARE","date":"2015-08-27","pret":0.07458,"close":108.1}
{"ticker":"RARE","date":"2015-08-28","pret":-0.02537,"close":113.43}
{"ticker":"RARE","date":"2015-08-31","pret":0.04984,"close":111.62}
{"ticker":"RARE","date":"2015-09-01","pret":-0.02247,"close":111.08}
{"ticker":"RARE","date":"2015-09-02","pret":0.0262,"close":121.69}
{"ticker":"RARE","date":"2015-09-03","pret":0.02268,"close":116.25}
{"ticker":"RARE","date":"2015-09-04","pret":-0.00564,"close":116.29}
{"ticker":"RARE","date":"2015-09-08","pret":0.03373,"close":124.83}
{"ticker":"RARE","date":"2015-09-09","pret":0.05884,"close":121.03}
{"ticker":"RARE","date":"2015-09-10","pret":-0.04264,"close":120.58}
{"ticker":"RARE","date":"2015-09-11","pret":-0.00974,"close":121.71}
{"ticker":"RARE","date":"2015-09-14","pret":0.02274,"close":122.83}
{"ticker":"RARE","date":"2015-09-15","pret":0.00457,"close":123.75}
{"ticker":"RARE","date":"2015-09-16","pret":0.01085,"close":124.71}
{"ticker":"RARE","date":"2015-09-17","pret":0.00185,"close":131.47}
{"ticker":"RARE","date":"2015-09-18","pret":0.03676,"close":129.91}
{"ticker":"RARE","date":"2015-09-21","pret":0.00725,"close":111.8}
{"ticker":"RARE","date":"2015-09-22","pret":-0.16935,"close":107.63}
{"ticker":"RARE","date":"2015-09-23","pret":-0.01968,"close":106.41}
{"ticker":"RARE","date":"2015-09-24","pret":-0.02084,"close":101.68}
{"ticker":"RARE","date":"2015-09-25","pret":-0.01741,"close":94.11}
{"ticker":"RARE","date":"2015-09-28","pret":-0.10782,"close":87.89}
{"ticker":"RARE","date":"2015-09-29","pret":-0.05241,"close":86.61}
{"ticker":"RARE","date":"2015-09-30","pret":0.00136,"close":96.31}
{"ticker":"RARE","date":"2015-10-01","pret":0.07548,"close":98.98}
{"ticker":"RARE","date":"2015-10-02","pret":0.01396,"close":104.69}
{"ticker":"RARE","date":"2015-10-05","pret":0.09704,"close":100}
{"ticker":"RARE","date":"2015-10-06","pret":-0.06838,"close":94.12}
{"ticker":"RARE","date":"2015-10-07","pret":-0.04608,"close":95.27}
{"ticker":"RARE","date":"2015-10-08","pret":-0.00454,"close":87.87}
{"ticker":"RARE","date":"2015-10-09"}
{"ticker":"RARE","date":"2015-10-12","pret":-0.03224,"close":89.89}
{"ticker":"RARE","date":"2015-10-13","pret":-0.01896,"close":82.49}
{"ticker":"RARE","date":"2015-10-14","pret":-0.07558,"close":81.13}
{"ticker":"RARE","date":"2015-10-15","pret":-0.02689,"close":84.85}
{"ticker":"RARE","date":"2015-10-16","pret":0.05026,"close":86.81}
{"ticker":"RARE","date":"2015-10-19","pret":0.0202,"close":88.94}
{"ticker":"RARE","date":"2015-10-20","pret":0.01743,"close":85.74}
{"ticker":"RARE","date":"2015-10-21","pret":-0.02239,"close":87.02}
{"ticker":"RARE","date":"2015-10-22","pret":0.0084,"close":90.72}
{"ticker":"RARE","date":"2015-10-23","pret":0.05904,"close":96.95}
{"ticker":"RARE","date":"2015-10-26","pret":0.03876,"close":97.28}
{"ticker":"RARE","date":"2015-10-27","pret":0.00776,"close":101.25}
{"ticker":"RARE","date":"2015-10-28","pret":0.04326,"close":106.2}
{"ticker":"RARE","date":"2015-10-29","pret":0.05146,"close":100.12}
{"ticker":"RARE","date":"2015-10-30","pret":-0.06098,"close":99.35}
{"ticker":"RARE","date":"2015-11-02","pret":-0.00339,"close":109.63}
{"ticker":"RARE","date":"2015-11-03","pret":0.08423,"close":109.66}
{"ticker":"RARE","date":"2015-11-04","pret":0.0126,"close":108.57}
{"ticker":"RARE","date":"2015-11-05","pret":-0.01251,"close":103.04}
{"ticker":"RARE","date":"2015-11-06","pret":-0.05983,"close":103.74}
{"ticker":"RARE","date":"2015-11-09","pret":0.00806,"close":102.33}
{"ticker":"RARE","date":"2015-11-10","pret":-0.0237,"close":97.43}
{"ticker":"RARE","date":"2015-11-11","pret":-0.03427,"close":96.34}
{"ticker":"RARE","date":"2015-11-12","pret":-0.01999,"close":94.71}
{"ticker":"RARE","date":"2015-11-13","pret":-0.01285,"close":95.7}
{"ticker":"RARE","date":"2015-11-16","pret":0.01201,"close":96.39}
{"ticker":"RARE","date":"2015-11-17","pret":0.01641,"close":99.94}
{"ticker":"RARE","date":"2015-11-18","pret":0.02863,"close":103.76}
{"ticker":"RARE","date":"2015-11-19","pret":0.03308,"close":97.71}
{"ticker":"RARE","date":"2015-11-20","pret":-0.04821,"close":93.92}
{"ticker":"RARE","date":"2015-11-23","pret":-0.0498,"close":98.75}
{"ticker":"RARE","date":"2015-11-24","pret":0.04317,"close":94.46}
{"ticker":"RARE","date":"2015-11-25","pret":-0.04072,"close":94.93}
{"ticker":"RARE","date":"2015-11-26"}
{"ticker":"RARE","date":"2015-11-27","pret":0.02098,"close":100.82}
{"ticker":"RARE","date":"2015-11-30","pret":0.05155,"close":98.32}
{"ticker":"RARE","date":"2015-12-01","pret":0.00109,"close":102.35}
{"ticker":"RARE","date":"2015-12-02","pret":0.00965,"close":98.45}
{"ticker":"RARE","date":"2015-12-03","pret":-0.03086,"close":95.89}
{"ticker":"RARE","date":"2015-12-04","pret":-0.04139,"close":100.28}
{"ticker":"RARE","date":"2015-12-07","pret":0.05465,"close":97.87}
{"ticker":"RARE","date":"2015-12-08","pret":-0.04073,"close":104.34}
{"ticker":"RARE","date":"2015-12-09","pret":0.07467,"close":102.69}
{"ticker":"RARE","date":"2015-12-10","pret":-0.01389,"close":100.79}
{"ticker":"RARE","date":"2015-12-11","pret":-0.04184,"close":98.18}
{"ticker":"RARE","date":"2015-12-14","pret":0.00549,"close":101.91}
{"ticker":"RARE","date":"2015-12-15","pret":0.04278,"close":105.4}
{"ticker":"RARE","date":"2015-12-16","pret":0.03532,"close":111.43}
{"ticker":"RARE","date":"2015-12-17"}
{"ticker":"RARE","date":"2015-12-18","pret":0.02875,"close":109.87}
{"ticker":"RARE","date":"2015-12-21","pret":0.01133,"close":113.16}
{"ticker":"RARE","date":"2015-12-22","pret":0.04252,"close":113.1}
{"ticker":"RARE","date":"2015-12-23","pret":-0.01549,"close":114.31}
{"ticker":"RARE","date":"2015-12-24","pret":0.0028,"close":113.84}
{"ticker":"RARE","date":"2015-12-28","pret":-0.01472,"close":113.26}
{"ticker":"RARE","date":"2015-12-29","pret":0.01576,"close":116.2}
{"ticker":"RARE","date":"2015-12-30","pret":0.01646,"close":113.03}
{"ticker":"RARE","date":"2015-12-31","pret":-0.03241,"close":112.18}
{"ticker":"RARE","date":"2016-01-04","pret":-0.03469,"close":101.86}
{"ticker":"RARE","date":"2016-01-05","pret":-0.06454,"close":98.93}
{"ticker":"RAS","date":"2015-01-02","pret":-0.00646,"close":7.85}
{"ticker":"RAS","date":"2015-01-05","pret":-0.01567,"close":7.77}
{"ticker":"RAS","date":"2015-01-06","pret":-0.02397,"close":7.33}
{"ticker":"RAS","date":"2015-01-07","pret":-0.03427,"close":7.01}
{"ticker":"RAS","date":"2015-01-08","pret":-0.01404,"close":7.29}
{"ticker":"RAS","date":"2015-01-09","pret":0.03338,"close":7.11}
{"ticker":"RAS","date":"2015-01-12","pret":-0.02493,"close":7.06}
{"ticker":"RAS","date":"2015-01-13","pret":-0.00422,"close":6.84}
{"ticker":"RAS","date":"2015-01-14","pret":-0.04907,"close":6.89}
{"ticker":"RAS","date":"2015-01-15","pret":0.02339,"close":6.94}
{"ticker":"RAS","date":"2015-01-16","pret":-0.00434,"close":7.04}
{"ticker":"RAS","date":"2015-01-20","pret":0.01869,"close":6.89}
{"ticker":"RAS","date":"2015-01-21","pret":-0.02452,"close":7}
{"ticker":"RAS","date":"2015-01-22","pret":0.03161,"close":7.24}
{"ticker":"RAS","date":"2015-01-23","pret":0.01822,"close":7.2}
{"ticker":"RAS","date":"2015-01-26","pret":0,"close":7.23}
{"ticker":"RAS","date":"2015-01-27","pret":-0.00557,"close":7.23}
{"ticker":"RAS","date":"2015-01-28","pret":0.01525,"close":7.14}
{"ticker":"RAS","date":"2015-01-29","pret":-0.01385,"close":7.2}
{"ticker":"RAS","date":"2015-01-30","pret":0.00418,"close":7.05}
{"ticker":"RAS","date":"2015-02-02","pret":-0.01964,"close":7.21}
{"ticker":"RAS","date":"2015-02-03","pret":0.02241,"close":7.43}
{"ticker":"RAS","date":"2015-02-04","pret":0.02056,"close":7.23}
{"ticker":"RAS","date":"2015-02-05","pret":-0.0178,"close":7.38}
{"ticker":"RAS","date":"2015-02-06","pret":0.02051,"close":7.28}
{"ticker":"RAS","date":"2015-02-09","pret":-0.01775,"close":7.29}
{"ticker":"RAS","date":"2015-02-10","pret":0.0096,"close":7.23}
{"ticker":"RAS","date":"2015-02-11","pret":-0.01789,"close":7.2}
{"ticker":"RAS","date":"2015-02-12","pret":0.00692,"close":7.32}
{"ticker":"RAS","date":"2015-02-13","pret":0.01097,"close":7.38}
{"ticker":"RAS","date":"2015-02-17","pret":0.00272,"close":7.49}
{"ticker":"RAS","date":"2015-02-18","pret":0.01753,"close":7.49}
{"ticker":"RAS","date":"2015-02-19","pret":-0.00536,"close":7.37}
{"ticker":"RAS","date":"2015-02-20","pret":-0.00945,"close":7.36}
{"ticker":"RAS","date":"2015-02-23","pret":-0.00408,"close":7.42}
{"ticker":"RAS","date":"2015-02-24","pret":0.00136,"close":7.2}
{"ticker":"RAS","date":"2015-02-25","pret":-0.03039,"close":7.21}
{"ticker":"RAS","date":"2015-02-26","pret":0.00977,"close":7.38}
{"ticker":"RAS","date":"2015-02-27","pret":0.02198,"close":7.37}
{"ticker":"RAS","date":"2015-03-02","pret":0,"close":7.32}
{"ticker":"RAS","date":"2015-03-03","pret":-0.00956,"close":7.28}
{"ticker":"RAS","date":"2015-03-04","pret":-0.00965,"close":7.21}
{"ticker":"RAS","date":"2015-03-05","pret":-0.00139,"close":7.21}
{"ticker":"RAS","date":"2015-03-06","pret":-0.00836,"close":7.06}
{"ticker":"RAS","date":"2015-03-09","pret":-0.00843,"close":7.03}
{"ticker":"RAS","date":"2015-03-10","pret":-0.01278,"close":7}
{"ticker":"RAS","date":"2015-03-11","pret":0,"close":7.03}
{"ticker":"RAS","date":"2015-03-12","pret":0.01418,"close":7.27}
{"ticker":"RAS","date":"2015-03-13","pret":0.02228,"close":7.22}
{"ticker":"RAS","date":"2015-03-16","pret":-0.00276,"close":7.23}
{"ticker":"RAS","date":"2015-03-17","pret":-0.00554,"close":6.86}
{"ticker":"RAS","date":"2015-03-18","pret":-0.06602,"close":6.93}
{"ticker":"RAS","date":"2015-03-19","pret":0.01619,"close":6.74}
{"ticker":"RAS","date":"2015-03-20","pret":-0.01323,"close":6.65}
{"ticker":"RAS","date":"2015-03-23","pret":-0.0149,"close":6.79}
{"ticker":"RAS","date":"2015-03-24","pret":0.01933,"close":6.73}
{"ticker":"RAS","date":"2015-03-25","pret":-0.00888,"close":6.67}
{"ticker":"RAS","date":"2015-03-26","pret":-0.01196,"close":6.66}
{"ticker":"RAS","date":"2015-03-27","pret":0,"close":6.71}
{"ticker":"RAS","date":"2015-03-30","pret":0.00898,"close":6.87}
{"ticker":"RAS","date":"2015-03-31","pret":0.01919,"close":6.86}
{"ticker":"RAS","date":"2015-04-01","pret":0.00146,"close":6.98}
{"ticker":"RAS","date":"2015-04-02","pret":0.02023,"close":6.99}
{"ticker":"RAS","date":"2015-04-06","pret":0,"close":7.01}
{"ticker":"RAS","date":"2015-04-07","pret":0.00143,"close":7}
{"ticker":"RAS","date":"2015-04-08","pret":-0.02166,"close":6.87}
{"ticker":"RAS","date":"2015-04-09","pret":0.00146,"close":6.7}
{"ticker":"RAS","date":"2015-04-10","pret":-0.01913,"close":6.77}
{"ticker":"RAS","date":"2015-04-13","pret":0.00297,"close":6.72}
{"ticker":"RAS","date":"2015-04-14","pret":-0.00297,"close":6.7}
{"ticker":"RAS","date":"2015-04-15","pret":0.00297,"close":6.83}
{"ticker":"RAS","date":"2015-04-16","pret":0.00591,"close":6.77}
{"ticker":"RAS","date":"2015-04-17","pret":-0.00888,"close":6.7}
{"ticker":"RAS","date":"2015-04-20","pret":-0.00298,"close":6.7}
{"ticker":"RAS","date":"2015-04-21","pret":0.00149,"close":6.75}
{"ticker":"RAS","date":"2015-04-22","pret":0.00445,"close":6.76}
{"ticker":"RAS","date":"2015-04-23","pret":-0.00445,"close":6.72}
{"ticker":"RAS","date":"2015-04-24","pret":-0.00149,"close":6.75}
{"ticker":"RAS","date":"2015-04-27","pret":0.00594,"close":6.76}
{"ticker":"RAS","date":"2015-04-28","pret":0.00148,"close":6.71}
{"ticker":"RAS","date":"2015-04-29","pret":-0.0119,"close":6.51}
{"ticker":"RAS","date":"2015-04-30","pret":0.01486,"close":6.48}
{"ticker":"RAS","date":"2015-05-01","pret":-0.04835,"close":6.43}
{"ticker":"RAS","date":"2015-05-04","pret":-0.00621,"close":6.41}
{"ticker":"RAS","date":"2015-05-05","pret":-0.00782,"close":6.34}
{"ticker":"RAS","date":"2015-05-06","pret":-0.00946,"close":6.35}
{"ticker":"RAS","date":"2015-05-07","pret":0.00158,"close":6.46}
{"ticker":"RAS","date":"2015-05-08","pret":0.02654,"close":6.47}
{"ticker":"RAS","date":"2015-05-11","pret":-0.00773,"close":6.43}
{"ticker":"RAS","date":"2015-05-12","pret":-0.00623,"close":6.48}
{"ticker":"RAS","date":"2015-05-13","pret":0.0155,"close":6.35}
{"ticker":"RAS","date":"2015-05-14","pret":-0.0155,"close":6.44}
{"ticker":"RAS","date":"2015-05-15","pret":0.00312,"close":6.51}
{"ticker":"RAS","date":"2015-05-18","pret":0.00621,"close":6.52}
{"ticker":"RAS","date":"2015-05-19","pret":0.00771,"close":6.5}
{"ticker":"RAS","date":"2015-05-20","pret":0,"close":6.52}
{"ticker":"RAS","date":"2015-05-21","pret":0.00154,"close":6.52}
{"ticker":"RAS","date":"2015-05-22","pret":-0.00461,"close":6.5}
{"ticker":"RAS","date":"2015-05-26","pret":-0.00773,"close":6.39}
{"ticker":"RAS","date":"2015-05-27","pret":-0.00623,"close":6.45}
{"ticker":"RAS","date":"2015-05-28","pret":0.00468,"close":6.45}
{"ticker":"RAS","date":"2015-05-29","pret":0,"close":6.36}
{"ticker":"RAS","date":"2015-06-01","pret":-0.00624,"close":6.34}
{"ticker":"RAS","date":"2015-06-02","pret":-0.00785,"close":6.39}
{"ticker":"RAS","date":"2015-06-03","pret":0.01098,"close":6.4}
{"ticker":"RAS","date":"2015-06-04","pret":-0.00156,"close":6.36}
{"ticker":"RAS","date":"2015-06-05","pret":-0.00313,"close":6.45}
{"ticker":"RAS","date":"2015-06-08","pret":0.00781,"close":6.39}
{"ticker":"RAS","date":"2015-06-09","pret":-0.00312,"close":6.34}
{"ticker":"RAS","date":"2015-06-10","pret":-0.0094,"close":6.37}
{"ticker":"RAS","date":"2015-06-11","pret":0.00628,"close":6.36}
{"ticker":"RAS","date":"2015-06-12","pret":-0.00785,"close":6.34}
{"ticker":"RAS","date":"2015-06-15","pret":-0.00633,"close":6.28}
{"ticker":"RAS","date":"2015-06-16","pret":-0.00159,"close":6.27}
{"ticker":"RAS","date":"2015-06-17","pret":0.00159,"close":6.45}
{"ticker":"RAS","date":"2015-06-18","pret":0.02663,"close":6.52}
{"ticker":"RAS","date":"2015-06-19","pret":0.00154,"close":6.5}
{"ticker":"RAS","date":"2015-06-22","pret":0.00462,"close":6.47}
{"ticker":"RAS","date":"2015-06-23","pret":-0.00154,"close":6.48}
{"ticker":"RAS","date":"2015-06-24","pret":-0.00154,"close":6.53}
{"ticker":"RAS","date":"2015-06-25","pret":0.01073,"close":6.55}
{"ticker":"RAS","date":"2015-06-26","pret":-0.00153,"close":6.55}
{"ticker":"RAS","date":"2015-06-29","pret":-0.0092,"close":6.33}
{"ticker":"RAS","date":"2015-06-30","pret":-0.02023,"close":6.11}
{"ticker":"RAS","date":"2015-07-01","pret":-0.03195,"close":6.14}
{"ticker":"RAS","date":"2015-07-02","pret":0.00324,"close":6.13}
{"ticker":"RAS","date":"2015-07-06","pret":-0.01303,"close":6.18}
{"ticker":"RAS","date":"2015-07-07","pret":0.00979,"close":6.19}
{"ticker":"RAS","date":"2015-07-08","pret":-0.03974,"close":5.91}
{"ticker":"RAS","date":"2015-07-09","pret":0.00337,"close":5.82}
{"ticker":"RAS","date":"2015-07-10","pret":-0.01869,"close":5.97}
{"ticker":"RAS","date":"2015-07-13","pret":0.02874,"close":6.02}
{"ticker":"RAS","date":"2015-07-14","pret":0.00499,"close":6.1}
{"ticker":"RAS","date":"2015-07-15","pret":0.00661,"close":6.02}
{"ticker":"RAS","date":"2015-07-16","pret":-0.0033,"close":6.03}
{"ticker":"RAS","date":"2015-07-17","pret":-0.00331,"close":6.01}
{"ticker":"RAS","date":"2015-07-20","pret":-0.00499,"close":5.88}
{"ticker":"RAS","date":"2015-07-21","pret":-0.0202,"close":5.86}
{"ticker":"RAS","date":"2015-07-22","pret":-0.01026,"close":5.79}
{"ticker":"RAS","date":"2015-07-23","pret":-0.00172,"close":5.55}
{"ticker":"RAS","date":"2015-07-24","pret":-0.04398,"close":5.54}
{"ticker":"RAS","date":"2015-07-27","pret":-0.00541,"close":5.52}
{"ticker":"RAS","date":"2015-07-28","pret":0.00361,"close":5.36}
{"ticker":"RAS","date":"2015-07-29","pret":-0.03483,"close":5.63}
{"ticker":"RAS","date":"2015-07-30","pret":0.08062,"close":5.82}
{"ticker":"RAS","date":"2015-07-31","pret":-0.08062,"close":5.24}
{"ticker":"RAS","date":"2015-08-03","pret":-0.00937,"close":5.42}
{"ticker":"RAS","date":"2015-08-04","pret":0.03151,"close":5.42}
{"ticker":"RAS","date":"2015-08-05","pret":-0.00549,"close":5.35}
{"ticker":"RAS","date":"2015-08-06","pret":-0.01107,"close":5.39}
{"ticker":"RAS","date":"2015-08-07","pret":-0.01119,"close":5.22}
{"ticker":"RAS","date":"2015-08-10","pret":-0.01703,"close":5.27}
{"ticker":"RAS","date":"2015-08-11","pret":0.0095,"close":5.36}
{"ticker":"RAS","date":"2015-08-12","pret":0.01501,"close":5.32}
{"ticker":"RAS","date":"2015-08-13","pret":-0.00748,"close":5.28}
{"ticker":"RAS","date":"2015-08-14","pret":-0.01132,"close":5.38}
{"ticker":"RAS","date":"2015-08-17","pret":0.01507,"close":5.44}
{"ticker":"RAS","date":"2015-08-18","pret":0.013,"close":5.45}
{"ticker":"RAS","date":"2015-08-19","pret":-0.00185,"close":5.44}
{"ticker":"RAS","date":"2015-08-20","pret":0.00185,"close":5.34}
{"ticker":"RAS","date":"2015-08-21","pret":-0.02996,"close":5.21}
{"ticker":"RAS","date":"2015-08-24","pret":-0.04074,"close":4.98}
{"ticker":"RAS","date":"2015-08-25","pret":0.00592,"close":4.85}
{"ticker":"RAS","date":"2015-08-26","pret":-0.02997,"close":4.95}
{"ticker":"RAS","date":"2015-08-27","pret":0.00607,"close":5.03}
{"ticker":"RAS","date":"2015-08-28","pret":0.016,"close":5.16}
{"ticker":"RAS","date":"2015-08-31","pret":0.01965,"close":5.19}
{"ticker":"RAS","date":"2015-09-01","pret":-0.0039,"close":5.19}
{"ticker":"RAS","date":"2015-09-02","pret":0.02507,"close":5.26}
{"ticker":"RAS","date":"2015-09-03","pret":0.0057,"close":5.39}
{"ticker":"RAS","date":"2015-09-04","pret":0.0113,"close":5.39}
{"ticker":"RAS","date":"2015-09-08","pret":0.01855,"close":5.39}
{"ticker":"RAS","date":"2015-09-09","pret":-0.00923,"close":5.25}
{"ticker":"RAS","date":"2015-09-10","pret":-0.03013,"close":5.22}
{"ticker":"RAS","date":"2015-09-11","pret":-0.00961,"close":5.22}
{"ticker":"RAS","date":"2015-09-14","pret":0.00385,"close":5.22}
{"ticker":"RAS","date":"2015-09-15","pret":0,"close":5.18}
{"ticker":"RAS","date":"2015-09-16","pret":0,"close":5.26}
{"ticker":"RAS","date":"2015-09-17","pret":0.00766,"close":5.38}
{"ticker":"RAS","date":"2015-09-18","pret":0.01138,"close":5.53}
{"ticker":"RAS","date":"2015-09-21","pret":0.04067,"close":5.58}
{"ticker":"RAS","date":"2015-09-22","pret":0.00181,"close":5.5}
{"ticker":"RAS","date":"2015-09-23","pret":-0.00362,"close":5.58}
{"ticker":"RAS","date":"2015-09-24","pret":0.01262,"close":5.56}
{"ticker":"RAS","date":"2015-09-25","pret":-0.00359,"close":5.42}
{"ticker":"RAS","date":"2015-09-28","pret":-0.02735,"close":5.18}
{"ticker":"RAS","date":"2015-09-29","pret":-0.04152,"close":5}
{"ticker":"RAS","date":"2015-09-30","pret":-0.0373,"close":4.96}
{"ticker":"RAS","date":"2015-10-01","pret":-0.002,"close":5.05}
{"ticker":"RAS","date":"2015-10-02","pret":0.00798,"close":5.17}
{"ticker":"RAS","date":"2015-10-05","pret":0.03324,"close":5.37}
{"ticker":"RAS","date":"2015-10-06","pret":0.03217,"close":5.36}
{"ticker":"RAS","date":"2015-10-07","pret":-0.03989,"close":5.38}
{"ticker":"RAS","date":"2015-10-08","pret":0.03429,"close":5.41}
{"ticker":"RAS","date":"2015-10-09","pret":0.01855,"close":5.31}
{"ticker":"RAS","date":"2015-10-12","pret":-0.02607,"close":5.26}
{"ticker":"RAS","date":"2015-10-13","pret":-0.01713,"close":5.16}
{"ticker":"RAS","date":"2015-10-14","pret":-0.00578,"close":5.13}
{"ticker":"RAS","date":"2015-10-15","pret":-0.0097,"close":5.19}
{"ticker":"RAS","date":"2015-10-16","pret":0.01547,"close":5.19}
{"ticker":"RAS","date":"2015-10-19","pret":-0.00578,"close":5.07}
{"ticker":"RAS","date":"2015-10-20","pret":-0.0274,"close":5.11}
{"ticker":"RAS","date":"2015-10-21","pret":0.01575,"close":5.04}
{"ticker":"RAS","date":"2015-10-22","pret":-0.00588,"close":5.09}
{"ticker":"RAS","date":"2015-10-23","pret":0.00196,"close":5.12}
{"ticker":"RAS","date":"2015-10-26","pret":0.00586,"close":5.08}
{"ticker":"RAS","date":"2015-10-27","pret":-0.00979,"close":4.89}
{"ticker":"RAS","date":"2015-10-28","pret":-0.04017,"close":4.98}
{"ticker":"RAS","date":"2015-10-29","pret":0.01222,"close":4.91}
{"ticker":"RAS","date":"2015-10-30","pret":0.00806,"close":4.85}
{"ticker":"RAS","date":"2015-11-02","pret":-0.02028,"close":5.11}
{"ticker":"RAS","date":"2015-11-03","pret":0.0441,"close":5.15}
{"ticker":"RAS","date":"2015-11-04","pret":0.00976,"close":5.07}
{"ticker":"RAS","date":"2015-11-05","pret":-0.02159,"close":4.92}
{"ticker":"RAS","date":"2015-11-06","pret":-0.02817,"close":4.83}
{"ticker":"RAS","date":"2015-11-09","pret":-0.01854,"close":4.66}
{"ticker":"RAS","date":"2015-11-10","pret":-0.03598,"close":4.68}
{"ticker":"RAS","date":"2015-11-11","pret":0.00644,"close":4.68}
{"ticker":"RAS","date":"2015-11-12","pret":-0.00429,"close":4.57}
{"ticker":"RAS","date":"2015-11-13","pret":-0.02394,"close":4.53}
{"ticker":"RAS","date":"2015-11-16","pret":-0.00441,"close":4.46}
{"ticker":"RAS","date":"2015-11-17","pret":-0.01786,"close":4.32}
{"ticker":"RAS","date":"2015-11-18","pret":-0.03437,"close":4.49}
{"ticker":"RAS","date":"2015-11-19","pret":0.04334,"close":4.36}
{"ticker":"RAS","date":"2015-11-20","pret":-0.02486,"close":4.28}
{"ticker":"RAS","date":"2015-11-23","pret":-0.01615,"close":4.19}
{"ticker":"RAS","date":"2015-11-24","pret":-0.02115,"close":4.22}
{"ticker":"RAS","date":"2015-11-25","pret":0.00237,"close":4.29}
{"ticker":"RAS","date":"2015-11-26"}
{"ticker":"RAS","date":"2015-11-27","pret":0.01645,"close":4.38}
{"ticker":"RAS","date":"2015-11-30","pret":0.02076,"close":4.32}
{"ticker":"RAS","date":"2015-12-01","pret":-0.01379,"close":4.3}
{"ticker":"RAS","date":"2015-12-02","pret":-0.00464,"close":4.24}
{"ticker":"RAS","date":"2015-12-03","pret":-0.01405,"close":4.18}
{"ticker":"RAS","date":"2015-12-04","pret":-0.01186,"close":4.15}
{"ticker":"RAS","date":"2015-12-07","pret":-0.01928,"close":4.05}
{"ticker":"RAS","date":"2015-12-08","pret":-0.28525,"close":2.97}
{"ticker":"RAS","date":"2015-12-09","pret":-0.07038,"close":2.82}
{"ticker":"RAS","date":"2015-12-10","pret":-0.02817,"close":2.63}
{"ticker":"RAS","date":"2015-12-11","pret":-0.07411,"close":2.49}
{"ticker":"RAS","date":"2015-12-14","pret":-0.05942,"close":2.27}
{"ticker":"RAS","date":"2015-12-15","pret":-0.04167,"close":2.54}
{"ticker":"RAS","date":"2015-12-16","pret":0.10494,"close":2.74}
{"ticker":"RAS","date":"2015-12-17"}
{"ticker":"RAS","date":"2015-12-18","pret":0.08093,"close":2.63}
{"ticker":"RAS","date":"2015-12-21","pret":-0.05446,"close":2.73}
{"ticker":"RAS","date":"2015-12-22","pret":0.02578,"close":2.78}
{"ticker":"RAS","date":"2015-12-23","pret":0.01444,"close":2.74}
{"ticker":"RAS","date":"2015-12-24","pret":-0.01444,"close":2.8}
{"ticker":"RAS","date":"2015-12-28","pret":0.00725,"close":2.7}
{"ticker":"RAS","date":"2015-12-29","pret":-0.03303,"close":2.63}
{"ticker":"RAS","date":"2015-12-30","pret":-0.02647,"close":2.67}
{"ticker":"RAS","date":"2015-12-31","pret":0.01143,"close":2.7}
{"ticker":"RAS","date":"2016-01-04","pret":0.01504,"close":2.74}
{"ticker":"RAS","date":"2016-01-05","pret":0.01849,"close":2.81}
{"ticker":"RATE","date":"2015-01-02","pret":-0.00799,"close":12.35}
{"ticker":"RATE","date":"2015-01-05","pret":-0.01862,"close":12.12}
{"ticker":"RATE","date":"2015-01-06","pret":-0.00491,"close":11.96}
{"ticker":"RATE","date":"2015-01-07","pret":-0.01156,"close":12.05}
{"ticker":"RATE","date":"2015-01-08","pret":0.00745,"close":12.43}
{"ticker":"RATE","date":"2015-01-09","pret":0.02604,"close":12.25}
{"ticker":"RATE","date":"2015-01-12","pret":-0.01946,"close":12.25}
{"ticker":"RATE","date":"2015-01-13","pret":0.01221,"close":12.36}
{"ticker":"RATE","date":"2015-01-14","pret":-0.01385,"close":12.47}
{"ticker":"RATE","date":"2015-01-15","pret":0.02831,"close":12.3}
{"ticker":"RATE","date":"2015-01-16","pret":-0.02014,"close":13.14}
{"ticker":"RATE","date":"2015-01-20","pret":0.06764,"close":13.53}
{"ticker":"RATE","date":"2015-01-21","pret":0.02404,"close":13.32}
{"ticker":"RATE","date":"2015-01-22","pret":-0.00372,"close":13.27}
{"ticker":"RATE","date":"2015-01-23","pret":-0.01426,"close":13.29}
{"ticker":"RATE","date":"2015-01-26","pret":0.00076,"close":13.2}
{"ticker":"RATE","date":"2015-01-27","pret":-0.01829,"close":13.19}
{"ticker":"RATE","date":"2015-01-28","pret":0.0198,"close":12.86}
{"ticker":"RATE","date":"2015-01-29","pret":-0.02985,"close":13}
{"ticker":"RATE","date":"2015-01-30","pret":0,"close":12.48}
{"ticker":"RATE","date":"2015-02-02","pret":-0.02997,"close":12.77}
{"ticker":"RATE","date":"2015-02-03","pret":0.02842,"close":12.97}
{"ticker":"RATE","date":"2015-02-04","pret":0.00156,"close":12.94}
{"ticker":"RATE","date":"2015-02-05","pret":0.01005,"close":12.85}
{"ticker":"RATE","date":"2015-02-06","pret":-0.01394,"close":13.06}
{"ticker":"RATE","date":"2015-02-09","pret":0.01625,"close":12.81}
{"ticker":"RATE","date":"2015-02-10","pret":-0.00848,"close":12.78}
{"ticker":"RATE","date":"2015-02-11","pret":-0.0156,"close":12.8}
{"ticker":"RATE","date":"2015-02-12","pret":0.01172,"close":12.22}
{"ticker":"RATE","date":"2015-02-13","pret":-0.06004,"close":12.49}
{"ticker":"RATE","date":"2015-02-17","pret":0.03007,"close":12.26}
{"ticker":"RATE","date":"2015-02-18","pret":-0.02349,"close":12.24}
{"ticker":"RATE","date":"2015-02-19","pret":0.00327,"close":12.21}
{"ticker":"RATE","date":"2015-02-20","pret":-0.00327,"close":12.28}
{"ticker":"RATE","date":"2015-02-23","pret":0.00572,"close":12.36}
{"ticker":"RATE","date":"2015-02-24","pret":0.00569,"close":12.47}
{"ticker":"RATE","date":"2015-02-25","pret":0.01208,"close":12.61}
{"ticker":"RATE","date":"2015-02-26","pret":0.01036,"close":12.86}
{"ticker":"RATE","date":"2015-02-27","pret":0.01962,"close":12.76}
{"ticker":"RATE","date":"2015-03-02","pret":-0.00702,"close":12.65}
{"ticker":"RATE","date":"2015-03-03","pret":-0.01498,"close":12.82}
{"ticker":"RATE","date":"2015-03-04","pret":-0.00398,"close":12.77}
{"ticker":"RATE","date":"2015-03-05","pret":0.0213,"close":12.78}
{"ticker":"RATE","date":"2015-03-06","pret":-0.0102,"close":12.72}
{"ticker":"RATE","date":"2015-03-09","pret":0.00707,"close":12.67}
{"ticker":"RATE","date":"2015-03-10","pret":-0.01738,"close":12.48}
{"ticker":"RATE","date":"2015-03-11","pret":-0.0072,"close":12.47}
{"ticker":"RATE","date":"2015-03-12","pret":0.0064,"close":12.5}
{"ticker":"RATE","date":"2015-03-13","pret":-0.0024,"close":12.49}
{"ticker":"RATE","date":"2015-03-16","pret":0.00399,"close":12.4}
{"ticker":"RATE","date":"2015-03-17","pret":-0.04478,"close":11.66}
{"ticker":"RATE","date":"2015-03-18","pret":-0.03301,"close":11.66}
{"ticker":"RATE","date":"2015-03-19","pret":0.00344,"close":11.6}
{"ticker":"RATE","date":"2015-03-20","pret":0.00342,"close":11.73}
{"ticker":"RATE","date":"2015-03-23","pret":0.00256,"close":11.69}
{"ticker":"RATE","date":"2015-03-24","pret":-0.00256,"close":11.54}
{"ticker":"RATE","date":"2015-03-25","pret":-0.01377,"close":11.28}
{"ticker":"RATE","date":"2015-03-26","pret":-0.02545,"close":11.13}
{"ticker":"RATE","date":"2015-03-27","pret":-0.00624,"close":11.33}
{"ticker":"RATE","date":"2015-03-30","pret":0.01949,"close":11.36}
{"ticker":"RATE","date":"2015-03-31","pret":-0.00704,"close":11.34}
{"ticker":"RATE","date":"2015-04-01","pret":-0.00177,"close":11.27}
{"ticker":"RATE","date":"2015-04-02","pret":-0.00177,"close":11.23}
{"ticker":"RATE","date":"2015-04-06","pret":-0.01159,"close":11.45}
{"ticker":"RATE","date":"2015-04-07","pret":0.02568,"close":11.51}
{"ticker":"RATE","date":"2015-04-08","pret":0.00523,"close":11.76}
{"ticker":"RATE","date":"2015-04-09","pret":0.02236,"close":11.62}
{"ticker":"RATE","date":"2015-04-10","pret":-0.00597,"close":11.57}
{"ticker":"RATE","date":"2015-04-13","pret":-0.00859,"close":11.95}
{"ticker":"RATE","date":"2015-04-14","pret":0.02891,"close":12.18}
{"ticker":"RATE","date":"2015-04-15","pret":0.02402,"close":12.36}
{"ticker":"RATE","date":"2015-04-16","pret":0.00815,"close":12.37}
{"ticker":"RATE","date":"2015-04-17","pret":-0.00407,"close":12.09}
{"ticker":"RATE","date":"2015-04-20","pret":-0.00654,"close":12.36}
{"ticker":"RATE","date":"2015-04-21","pret":0.01869,"close":12.23}
{"ticker":"RATE","date":"2015-04-22","pret":-0.0146,"close":12.3}
{"ticker":"RATE","date":"2015-04-23","pret":0.00082,"close":12.43}
{"ticker":"RATE","date":"2015-04-24","pret":0.01378,"close":12.6}
{"ticker":"RATE","date":"2015-04-27","pret":0.01439,"close":12.5}
{"ticker":"RATE","date":"2015-04-28","pret":-0.00877,"close":12.66}
{"ticker":"RATE","date":"2015-04-29","pret":0.00638,"close":12.5}
{"ticker":"RATE","date":"2015-04-30","pret":-0.01442,"close":12.4}
{"ticker":"RATE","date":"2015-05-01","pret":0.00161,"close":12.45}
{"ticker":"RATE","date":"2015-05-04","pret":0.00562,"close":12.22}
{"ticker":"RATE","date":"2015-05-05","pret":-0.02351,"close":12.19}
{"ticker":"RATE","date":"2015-05-06","pret":0.00573,"close":12.02}
{"ticker":"RATE","date":"2015-05-07","pret":-0.02144,"close":12.27}
{"ticker":"RATE","date":"2015-05-08","pret":0.03198,"close":12.27}
{"ticker":"RATE","date":"2015-05-11","pret":-0.00892,"close":12.43}
{"ticker":"RATE","date":"2015-05-12","pret":0.01214,"close":12.4}
{"ticker":"RATE","date":"2015-05-13","pret":0.00161,"close":12.55}
{"ticker":"RATE","date":"2015-05-14","pret":0.01118,"close":12.64}
{"ticker":"RATE","date":"2015-05-15","pret":0.00475,"close":12.58}
{"ticker":"RATE","date":"2015-05-18","pret":-0.00873,"close":12.56}
{"ticker":"RATE","date":"2015-05-19","pret":0.00239,"close":12.55}
{"ticker":"RATE","date":"2015-05-20","pret":0.00159,"close":12.48}
{"ticker":"RATE","date":"2015-05-21","pret":-0.00638,"close":12.47}
{"ticker":"RATE","date":"2015-05-22","pret":-0.0032,"close":12.42}
{"ticker":"RATE","date":"2015-05-26","pret":-0.00967,"close":12.19}
{"ticker":"RATE","date":"2015-05-27","pret":-0.0155,"close":12.19}
{"ticker":"RATE","date":"2015-05-28","pret":0.00328,"close":12.26}
{"ticker":"RATE","date":"2015-05-29","pret":0.00491,"close":12.2}
{"ticker":"RATE","date":"2015-06-01","pret":-0.00082,"close":12.15}
{"ticker":"RATE","date":"2015-06-02","pret":-0.01315,"close":12.23}
{"ticker":"RATE","date":"2015-06-03","pret":0.01641,"close":12.59}
{"ticker":"RATE","date":"2015-06-04","pret":0.01774,"close":12.27}
{"ticker":"RATE","date":"2015-06-05","pret":-0.01937,"close":12.3}
{"ticker":"RATE","date":"2015-06-08","pret":0.00244,"close":12.25}
{"ticker":"RATE","date":"2015-06-09","pret":-0.00571,"close":12.19}
{"ticker":"RATE","date":"2015-06-10","pret":-0.00082,"close":12.4}
{"ticker":"RATE","date":"2015-06-11","pret":0.01462,"close":12.44}
{"ticker":"RATE","date":"2015-06-12","pret":0.00242,"close":12.62}
{"ticker":"RATE","date":"2015-06-15","pret":0.00482,"close":12.87}
{"ticker":"RATE","date":"2015-06-16","pret":0.02764,"close":13.4}
{"ticker":"RATE","date":"2015-06-17","pret":0.04344,"close":13.85}
{"ticker":"RATE","date":"2015-06-18","pret":-0.22576,"close":11.25}
{"ticker":"RATE","date":"2015-06-19","pret":0.04567,"close":11.19}
{"ticker":"RATE","date":"2015-06-22","pret":-0.00179,"close":10.97}
{"ticker":"RATE","date":"2015-06-23","pret":-0.01987,"close":11}
{"ticker":"RATE","date":"2015-06-24","pret":0.00455,"close":10.95}
{"ticker":"RATE","date":"2015-06-25","pret":0.00724,"close":10.96}
{"ticker":"RATE","date":"2015-06-26","pret":-0.00997,"close":10.84}
{"ticker":"RATE","date":"2015-06-29","pret":-0.0277,"close":10.56}
{"ticker":"RATE","date":"2015-06-30","pret":-0.00752,"close":10.49}
{"ticker":"RATE","date":"2015-07-01","pret":0,"close":10.26}
{"ticker":"RATE","date":"2015-07-02","pret":-0.02968,"close":10.19}
{"ticker":"RATE","date":"2015-07-06","pret":-0.01468,"close":10.03}
{"ticker":"RATE","date":"2015-07-07","pret":-0.0119,"close":9.99}
{"ticker":"RATE","date":"2015-07-08","pret":-0.00902,"close":10}
{"ticker":"RATE","date":"2015-07-09","pret":0.01994,"close":10.01}
{"ticker":"RATE","date":"2015-07-10","pret":-0.00297,"close":10.03}
{"ticker":"RATE","date":"2015-07-13","pret":-0.00298,"close":10.09}
{"ticker":"RATE","date":"2015-07-14","pret":0.00198,"close":10.04}
{"ticker":"RATE","date":"2015-07-15","pret":-0.00596,"close":9.81}
{"ticker":"RATE","date":"2015-07-16","pret":-0.01811,"close":9.78}
{"ticker":"RATE","date":"2015-07-17","pret":-0.00509,"close":9.77}
{"ticker":"RATE","date":"2015-07-20","pret":-0.00307,"close":9.71}
{"ticker":"RATE","date":"2015-07-21","pret":-0.00822,"close":9.79}
{"ticker":"RATE","date":"2015-07-22","pret":0.00515,"close":9.71}
{"ticker":"RATE","date":"2015-07-23","pret":-0.00103,"close":9.65}
{"ticker":"RATE","date":"2015-07-24","pret":-0.00929,"close":9.43}
{"ticker":"RATE","date":"2015-07-27","pret":-0.03269,"close":9.18}
{"ticker":"RATE","date":"2015-07-28","pret":-0.01294,"close":9.2}
{"ticker":"RATE","date":"2015-07-29","pret":-0.00109,"close":9.21}
{"ticker":"RATE","date":"2015-07-30","pret":-0.00545,"close":9.07}
{"ticker":"RATE","date":"2015-07-31","pret":-0.00658,"close":9.12}
{"ticker":"RATE","date":"2015-08-03","pret":0.00439,"close":9.06}
{"ticker":"RATE","date":"2015-08-04","pret":-0.00439,"close":8.97}
{"ticker":"RATE","date":"2015-08-05","pret":0.23691,"close":10.16}
{"ticker":"RATE","date":"2015-08-06","pret":-0.12366,"close":10.34}
{"ticker":"RATE","date":"2015-08-07","pret":0.00783,"close":10.32}
{"ticker":"RATE","date":"2015-08-10","pret":0.01163,"close":10.53}
{"ticker":"RATE","date":"2015-08-11","pret":0.00768,"close":10.38}
{"ticker":"RATE","date":"2015-08-12","pret":-0.01251,"close":10.5}
{"ticker":"RATE","date":"2015-08-13","pret":0.01632,"close":10.54}
{"ticker":"RATE","date":"2015-08-14","pret":0.00095,"close":10.78}
{"ticker":"RATE","date":"2015-08-17","pret":0.02536,"close":10.91}
{"ticker":"RATE","date":"2015-08-18","pret":-0.00652,"close":10.44}
{"ticker":"RATE","date":"2015-08-19","pret":-0.01885,"close":10.29}
{"ticker":"RATE","date":"2015-08-20","pret":-0.02798,"close":10.08}
{"ticker":"RATE","date":"2015-08-21","pret":-0.0308,"close":9.71}
{"ticker":"RATE","date":"2015-08-24","pret":-0.05284,"close":9.25}
{"ticker":"RATE","date":"2015-08-25","pret":0.00636,"close":8.99}
{"ticker":"RATE","date":"2015-08-26","pret":-0.03223,"close":9.12}
{"ticker":"RATE","date":"2015-08-27","pret":0.00327,"close":9.65}
{"ticker":"RATE","date":"2015-08-28","pret":0.04573,"close":9.73}
{"ticker":"RATE","date":"2015-08-31","pret":0.00828,"close":9.86}
{"ticker":"RATE","date":"2015-09-01","pret":0.00103,"close":9.5}
{"ticker":"RATE","date":"2015-09-02","pret":-0.01139,"close":9.61}
{"ticker":"RATE","date":"2015-09-03","pret":0.01755,"close":10.43}
{"ticker":"RATE","date":"2015-09-04","pret":0.05574,"close":10.27}
{"ticker":"RATE","date":"2015-09-08","pret":0.01155,"close":10.56}
{"ticker":"RATE","date":"2015-09-09","pret":0.01896,"close":10.33}
{"ticker":"RATE","date":"2015-09-10","pret":-0.01896,"close":10.38}
{"ticker":"RATE","date":"2015-09-11","pret":-0.01058,"close":10.45}
{"ticker":"RATE","date":"2015-09-14","pret":0.01058,"close":10.34}
{"ticker":"RATE","date":"2015-09-15","pret":-0.00962,"close":10.72}
{"ticker":"RATE","date":"2015-09-16","pret":0.03792,"close":10.96}
{"ticker":"RATE","date":"2015-09-17","pret":0.01935,"close":10.92}
{"ticker":"RATE","date":"2015-09-18","pret":-0.01935,"close":10.69}
{"ticker":"RATE","date":"2015-09-21","pret":0.00093,"close":10.72}
{"ticker":"RATE","date":"2015-09-22","pret":-0.01687,"close":10.59}
{"ticker":"RATE","date":"2015-09-23","pret":0.00471,"close":10.3}
{"ticker":"RATE","date":"2015-09-24","pret":-0.03836,"close":10.4}
{"ticker":"RATE","date":"2015-09-25","pret":0.027,"close":10.28}
{"ticker":"RATE","date":"2015-09-28","pret":-0.02798,"close":10.17}
{"ticker":"RATE","date":"2015-09-29","pret":-0.00294,"close":10.17}
{"ticker":"RATE","date":"2015-09-30","pret":0.00977,"close":10.35}
{"ticker":"RATE","date":"2015-10-01","pret":0.00871,"close":10.34}
{"ticker":"RATE","date":"2015-10-02","pret":-0.01163,"close":10.53}
{"ticker":"RATE","date":"2015-10-05","pret":0.03071,"close":10.74}
{"ticker":"RATE","date":"2015-10-06","pret":0.01687,"close":11.08}
{"ticker":"RATE","date":"2015-10-07","pret":0.03471,"close":11.27}
{"ticker":"RATE","date":"2015-10-08","pret":0.01071,"close":11.46}
{"ticker":"RATE","date":"2015-10-09","pret":0.02283,"close":11.37}
{"ticker":"RATE","date":"2015-10-12","pret":-0.01311,"close":11.51}
{"ticker":"RATE","date":"2015-10-13","pret":0.00614,"close":11.67}
{"ticker":"RATE","date":"2015-10-14","pret":0.02076,"close":11.38}
{"ticker":"RATE","date":"2015-10-15","pret":-0.02514,"close":11.73}
{"ticker":"RATE","date":"2015-10-16","pret":0.03367,"close":11.8}
{"ticker":"RATE","date":"2015-10-19","pret":0,"close":11.84}
{"ticker":"RATE","date":"2015-10-20","pret":0.0017,"close":11.79}
{"ticker":"RATE","date":"2015-10-21","pret":0.00085,"close":11.57}
{"ticker":"RATE","date":"2015-10-22","pret":-0.01192,"close":11.55}
{"ticker":"RATE","date":"2015-10-23","pret":0.00171,"close":11.96}
{"ticker":"RATE","date":"2015-10-26","pret":0.0245,"close":12.09}
{"ticker":"RATE","date":"2015-10-27","pret":0.01079,"close":11.75}
{"ticker":"RATE","date":"2015-10-28","pret":-0.02848,"close":12.11}
{"ticker":"RATE","date":"2015-10-29","pret":0.02268,"close":11.97}
{"ticker":"RATE","date":"2015-10-30","pret":-0.00166,"close":11.87}
{"ticker":"RATE","date":"2015-11-02","pret":-0.01424,"close":12.06}
{"ticker":"RATE","date":"2015-11-03","pret":0.01424,"close":12.24}
{"ticker":"RATE","date":"2015-11-04","pret":0.01895,"close":12.34}
{"ticker":"RATE","date":"2015-11-05","pret":0.00813,"close":12.36}
{"ticker":"RATE","date":"2015-11-06","pret":0.15842,"close":14.47}
{"ticker":"RATE","date":"2015-11-09","pret":0.03062,"close":15.1}
{"ticker":"RATE","date":"2015-11-10","pret":0.00535,"close":15.13}
{"ticker":"RATE","date":"2015-11-11","pret":0.00995,"close":15.22}
{"ticker":"RATE","date":"2015-11-12","pret":0.00132,"close":15.17}
{"ticker":"RATE","date":"2015-11-13","pret":-0.00595,"close":15.1}
{"ticker":"RATE","date":"2015-11-16","pret":-0.00066,"close":14.97}
{"ticker":"RATE","date":"2015-11-17","pret":-0.00399,"close":14.95}
{"ticker":"RATE","date":"2015-11-18","pret":0.0106,"close":15.2}
{"ticker":"RATE","date":"2015-11-19","pret":0.00132,"close":14.95}
{"ticker":"RATE","date":"2015-11-20","pret":-0.01526,"close":14.96}
{"ticker":"RATE","date":"2015-11-23","pret":0.00733,"close":14.85}
{"ticker":"RATE","date":"2015-11-24","pret":-0.01943,"close":14.73}
{"ticker":"RATE","date":"2015-11-25","pret":-0.00339,"close":14.72}
{"ticker":"RATE","date":"2015-11-26"}
{"ticker":"RATE","date":"2015-11-27","pret":-0.00272,"close":14.71}
{"ticker":"RATE","date":"2015-11-30","pret":0.01083,"close":14.58}
{"ticker":"RATE","date":"2015-12-01","pret":-0.01493,"close":14.59}
{"ticker":"RATE","date":"2015-12-02","pret":-0.00274,"close":14.63}
{"ticker":"RATE","date":"2015-12-03","pret":0.00205,"close":14.15}
{"ticker":"RATE","date":"2015-12-04","pret":-0.03268,"close":14.46}
{"ticker":"RATE","date":"2015-12-07","pret":0.01751,"close":14.04}
{"ticker":"RATE","date":"2015-12-08","pret":-0.03103,"close":14.02}
{"ticker":"RATE","date":"2015-12-09","pret":0,"close":13.87}
{"ticker":"RATE","date":"2015-12-10","pret":-0.00359,"close":13.94}
{"ticker":"RATE","date":"2015-12-11","pret":-0.01594,"close":13.7}
{"ticker":"RATE","date":"2015-12-14","pret":0.00073,"close":13.65}
{"ticker":"RATE","date":"2015-12-15","pret":0.00219,"close":13.85}
{"ticker":"RATE","date":"2015-12-16","pret":0.0159,"close":14.06}
{"ticker":"RATE","date":"2015-12-17"}
{"ticker":"RATE","date":"2015-12-18","pret":-0.01226,"close":13.46}
{"ticker":"RATE","date":"2015-12-21","pret":-0.01905,"close":13.3}
{"ticker":"RATE","date":"2015-12-22","pret":-0.01415,"close":13.52}
{"ticker":"RATE","date":"2015-12-23","pret":0.02005,"close":13.65}
{"ticker":"RATE","date":"2015-12-24","pret":0.00294,"close":13.71}
{"ticker":"RATE","date":"2015-12-28","pret":0,"close":13.51}
{"ticker":"RATE","date":"2015-12-29","pret":-0.00514,"close":13.49}
{"ticker":"RATE","date":"2015-12-30","pret":-0.01037,"close":13.2}
{"ticker":"RATE","date":"2015-12-31","pret":-0.02107,"close":13.3}
{"ticker":"RATE","date":"2016-01-04","pret":-0.00534,"close":13.02}
{"ticker":"RATE","date":"2016-01-05","pret":-0.00537,"close":12.72}
{"ticker":"RAVN","date":"2015-01-02","pret":-0.00358,"close":24.79}
{"ticker":"RAVN","date":"2015-01-05","pret":-0.02743,"close":24.04}
{"ticker":"RAVN","date":"2015-01-06","pret":-0.01858,"close":23.03}
{"ticker":"RAVN","date":"2015-01-07","pret":-0.03909,"close":23.33}
{"ticker":"RAVN","date":"2015-01-08","pret":0.02143,"close":23.1}
{"ticker":"RAVN","date":"2015-01-09","pret":-0.02273,"close":22.88}
{"ticker":"RAVN","date":"2015-01-12","pret":-0.01047,"close":22.8}
{"ticker":"RAVN","date":"2015-01-13","pret":0.00656,"close":23.06}
{"ticker":"RAVN","date":"2015-01-14","pret":-0.00919,"close":23.12}
{"ticker":"RAVN","date":"2015-01-15","pret":0.02045,"close":22.96}
{"ticker":"RAVN","date":"2015-01-16","pret":-0.01519,"close":23.62}
{"ticker":"RAVN","date":"2015-01-20","pret":0.03354,"close":23.26}
{"ticker":"RAVN","date":"2015-01-21","pret":-0.02137,"close":23.03}
{"ticker":"RAVN","date":"2015-01-22","pret":0,"close":23.3}
{"ticker":"RAVN","date":"2015-01-23","pret":0.00646,"close":23.26}
{"ticker":"RAVN","date":"2015-01-26","pret":0.00086,"close":23.92}
{"ticker":"RAVN","date":"2015-01-27","pret":0.00939,"close":22.51}
{"ticker":"RAVN","date":"2015-01-28","pret":-0.03722,"close":21.28}
{"ticker":"RAVN","date":"2015-01-29","pret":-0.06466,"close":21.23}
{"ticker":"RAVN","date":"2015-01-30","pret":-0.0123,"close":21.44}
{"ticker":"RAVN","date":"2015-02-02","pret":0.02213,"close":21.72}
{"ticker":"RAVN","date":"2015-02-03","pret":0.01571,"close":22.46}
{"ticker":"RAVN","date":"2015-02-04","pret":0.02535,"close":22.02}
{"ticker":"RAVN","date":"2015-02-05","pret":-0.00853,"close":22.08}
{"ticker":"RAVN","date":"2015-02-06","pret":-0.00361,"close":21.66}
{"ticker":"RAVN","date":"2015-02-09","pret":-0.02057,"close":21.94}
{"ticker":"RAVN","date":"2015-02-10","pret":0.01604,"close":21.69}
{"ticker":"RAVN","date":"2015-02-11","pret":-0.01835,"close":21.46}
{"ticker":"RAVN","date":"2015-02-12","pret":0.00231,"close":21.78}
{"ticker":"RAVN","date":"2015-02-13","pret":0.00828,"close":21.95}
{"ticker":"RAVN","date":"2015-02-17","pret":0.00912,"close":21.77}
{"ticker":"RAVN","date":"2015-02-18","pret":-0.01694,"close":21.55}
{"ticker":"RAVN","date":"2015-02-19","pret":-0.00556,"close":21.52}
{"ticker":"RAVN","date":"2015-02-20","pret":-0.00093,"close":20.87}
{"ticker":"RAVN","date":"2015-02-23","pret":-0.03403,"close":20.83}
{"ticker":"RAVN","date":"2015-02-24","pret":-0.00048,"close":20.87}
{"ticker":"RAVN","date":"2015-02-25","pret":0.00384,"close":20.91}
{"ticker":"RAVN","date":"2015-02-26","pret":0.00096,"close":20.97}
{"ticker":"RAVN","date":"2015-02-27","pret":0.00334,"close":20.84}
{"ticker":"RAVN","date":"2015-03-02","pret":-0.0043,"close":21.31}
{"ticker":"RAVN","date":"2015-03-03","pret":0.01804,"close":21.03}
{"ticker":"RAVN","date":"2015-03-04","pret":-0.01231,"close":20.64}
{"ticker":"RAVN","date":"2015-03-05","pret":-0.01391,"close":20.62}
{"ticker":"RAVN","date":"2015-03-06","pret":-0.00873,"close":20.55}
{"ticker":"RAVN","date":"2015-03-09","pret":0.00389,"close":20.16}
{"ticker":"RAVN","date":"2015-03-10","pret":-0.02956,"close":20.21}
{"ticker":"RAVN","date":"2015-03-11","pret":-0.06828,"close":18.9}
{"ticker":"RAVN","date":"2015-03-12","pret":0.02014,"close":19.03}
{"ticker":"RAVN","date":"2015-03-13","pret":-0.00579,"close":19.54}
{"ticker":"RAVN","date":"2015-03-16","pret":0.03983,"close":20.1}
{"ticker":"RAVN","date":"2015-03-17","pret":0.0141,"close":20.55}
{"ticker":"RAVN","date":"2015-03-18","pret":0.02713,"close":20.61}
{"ticker":"RAVN","date":"2015-03-19","pret":-0.00439,"close":20.79}
{"ticker":"RAVN","date":"2015-03-20","pret":0.02367,"close":21.5}
{"ticker":"RAVN","date":"2015-03-23","pret":0.02078,"close":20.74}
{"ticker":"RAVN","date":"2015-03-24","pret":-0.03231,"close":20.91}
{"ticker":"RAVN","date":"2015-03-25","pret":0.01057,"close":20.73}
{"ticker":"RAVN","date":"2015-03-26","pret":-0.01298,"close":20.67}
{"ticker":"RAVN","date":"2015-03-27","pret":-0.00194,"close":20.45}
{"ticker":"RAVN","date":"2015-03-30","pret":-0.00048,"close":20.7}
{"ticker":"RAVN","date":"2015-03-31","pret":-0.0034,"close":20.46}
{"ticker":"RAVN","date":"2015-04-01","pret":-0.01028,"close":20.23}
{"ticker":"RAVN","date":"2015-04-02","pret":-0.00691,"close":20.47}
{"ticker":"RAVN","date":"2015-04-06","pret":0.00494,"close":20.55}
{"ticker":"RAVN","date":"2015-04-07","pret":0.0103,"close":20.38}
{"ticker":"RAVN","date":"2015-04-08","pret":-0.01227,"close":20.39}
{"ticker":"RAVN","date":"2015-04-09","pret":0.00983,"close":20.75}
{"ticker":"RAVN","date":"2015-04-10","pret":0.02368,"close":20.99}
{"ticker":"RAVN","date":"2015-04-13","pret":-0.00048,"close":20.96}
{"ticker":"RAVN","date":"2015-04-14","pret":0.00048,"close":21.14}
{"ticker":"RAVN","date":"2015-04-15","pret":0.01092,"close":21.66}
{"ticker":"RAVN","date":"2015-04-16","pret":0.01779,"close":20.97}
{"ticker":"RAVN","date":"2015-04-17","pret":-0.03638,"close":20.15}
{"ticker":"RAVN","date":"2015-04-20","pret":-0.02238,"close":20.79}
{"ticker":"RAVN","date":"2015-04-21","pret":0.02575,"close":20.73}
{"ticker":"RAVN","date":"2015-04-22","pret":-0.0077,"close":20.69}
{"ticker":"RAVN","date":"2015-04-23","pret":-0.00533,"close":21.13}
{"ticker":"RAVN","date":"2015-04-24","pret":0.03015,"close":20.79}
{"ticker":"RAVN","date":"2015-04-27","pret":-0.01616,"close":20.5}
{"ticker":"RAVN","date":"2015-04-28","pret":-0.0174,"close":20.8}
{"ticker":"RAVN","date":"2015-04-29","pret":0.00777,"close":20.47}
{"ticker":"RAVN","date":"2015-04-30","pret":-0.01609,"close":19.94}
{"ticker":"RAVN","date":"2015-05-01","pret":-0.01686,"close":20.17}
{"ticker":"RAVN","date":"2015-05-04","pret":0.01094,"close":20.14}
{"ticker":"RAVN","date":"2015-05-05","pret":-0.00894,"close":19.85}
{"ticker":"RAVN","date":"2015-05-06","pret":-0.004,"close":19.62}
{"ticker":"RAVN","date":"2015-05-07","pret":-0.02024,"close":19.95}
{"ticker":"RAVN","date":"2015-05-08","pret":0.0322,"close":19.94}
{"ticker":"RAVN","date":"2015-05-11","pret":-0.01245,"close":20.15}
{"ticker":"RAVN","date":"2015-05-12","pret":0.0055,"close":19.96}
{"ticker":"RAVN","date":"2015-05-13","pret":-0.0035,"close":20.15}
{"ticker":"RAVN","date":"2015-05-14","pret":0.01292,"close":20.51}
{"ticker":"RAVN","date":"2015-05-15","pret":0.01373,"close":20.69}
{"ticker":"RAVN","date":"2015-05-18","pret":0.00776,"close":20.61}
{"ticker":"RAVN","date":"2015-05-19","pret":-0.02595,"close":20.32}
{"ticker":"RAVN","date":"2015-05-20","pret":0.00692,"close":19.42}
{"ticker":"RAVN","date":"2015-05-21","pret":-0.04329,"close":19.23}
{"ticker":"RAVN","date":"2015-05-22","pret":-0.01242,"close":18.93}
{"ticker":"RAVN","date":"2015-05-26","pret":-0.01681,"close":19.2}
{"ticker":"RAVN","date":"2015-05-27","pret":0.02096,"close":19.35}
{"ticker":"RAVN","date":"2015-05-28","pret":0,"close":19.33}
{"ticker":"RAVN","date":"2015-05-29","pret":-0.00312,"close":19.26}
{"ticker":"RAVN","date":"2015-06-01","pret":0.0119,"close":19.18}
{"ticker":"RAVN","date":"2015-06-02","pret":-0.01868,"close":19.16}
{"ticker":"RAVN","date":"2015-06-03","pret":0.00262,"close":19.62}
{"ticker":"RAVN","date":"2015-06-04","pret":0.02273,"close":19.54}
{"ticker":"RAVN","date":"2015-06-05","pret":-0.00872,"close":19.58}
{"ticker":"RAVN","date":"2015-06-08","pret":0.00309,"close":19.85}
{"ticker":"RAVN","date":"2015-06-09","pret":0.02034,"close":19.77}
{"ticker":"RAVN","date":"2015-06-10","pret":0.00101,"close":19.88}
{"ticker":"RAVN","date":"2015-06-11","pret":0.0105,"close":20.49}
{"ticker":"RAVN","date":"2015-06-12","pret":0.0158,"close":20.39}
{"ticker":"RAVN","date":"2015-06-15","pret":-0.00491,"close":19.67}
{"ticker":"RAVN","date":"2015-06-16","pret":-0.0315,"close":19.52}
{"ticker":"RAVN","date":"2015-06-17","pret":-0.00765,"close":19.76}
{"ticker":"RAVN","date":"2015-06-18","pret":0.0117,"close":19.37}
{"ticker":"RAVN","date":"2015-06-19","pret":-0.01992,"close":19.15}
{"ticker":"RAVN","date":"2015-06-22","pret":0.01942,"close":21.29}
{"ticker":"RAVN","date":"2015-06-23","pret":0.07739,"close":22.15}
{"ticker":"RAVN","date":"2015-06-24","pret":0.03543,"close":21.38}
{"ticker":"RAVN","date":"2015-06-25","pret":-0.02843,"close":21.45}
{"ticker":"RAVN","date":"2015-06-26","pret":-0.00373,"close":21.52}
{"ticker":"RAVN","date":"2015-06-29","pret":0,"close":20.61}
{"ticker":"RAVN","date":"2015-06-30","pret":-0.02889,"close":20.33}
{"ticker":"RAVN","date":"2015-07-01","pret":-0.01647,"close":20.28}
{"ticker":"RAVN","date":"2015-07-02","pret":-0.00637,"close":20.48}
{"ticker":"RAVN","date":"2015-07-06","pret":0.00098,"close":20.09}
{"ticker":"RAVN","date":"2015-07-07","pret":-0.01734,"close":19.5}
{"ticker":"RAVN","date":"2015-07-08","pret":-0.03872,"close":19.1}
{"ticker":"RAVN","date":"2015-07-09","pret":0.00208,"close":19.05}
{"ticker":"RAVN","date":"2015-07-10","pret":-0.00312,"close":19.39}
{"ticker":"RAVN","date":"2015-07-13","pret":0.01292,"close":19.01}
{"ticker":"RAVN","date":"2015-07-14","pret":-0.01813,"close":18.99}
{"ticker":"RAVN","date":"2015-07-15","pret":-0.00998,"close":18.95}
{"ticker":"RAVN","date":"2015-07-16","pret":0.00158,"close":19.33}
{"ticker":"RAVN","date":"2015-07-17","pret":0.02241,"close":19.81}
{"ticker":"RAVN","date":"2015-07-20","pret":0.02645,"close":19.67}
{"ticker":"RAVN","date":"2015-07-21","pret":-0.01263,"close":19.65}
{"ticker":"RAVN","date":"2015-07-22","pret":-0.00306,"close":19.4}
{"ticker":"RAVN","date":"2015-07-23","pret":-0.00614,"close":19.17}
{"ticker":"RAVN","date":"2015-07-24","pret":-0.01812,"close":19}
{"ticker":"RAVN","date":"2015-07-27","pret":-0.00471,"close":19.12}
{"ticker":"RAVN","date":"2015-07-28","pret":0.00784,"close":18.95}
{"ticker":"RAVN","date":"2015-07-29","pret":-0.01205,"close":19.09}
{"ticker":"RAVN","date":"2015-07-30","pret":0.00158,"close":19.37}
{"ticker":"RAVN","date":"2015-07-31","pret":0.0198,"close":19.43}
{"ticker":"RAVN","date":"2015-08-03","pret":0.00463,"close":19.27}
{"ticker":"RAVN","date":"2015-08-04","pret":-0.01292,"close":19.21}
{"ticker":"RAVN","date":"2015-08-05","pret":0,"close":18.65}
{"ticker":"RAVN","date":"2015-08-06","pret":-0.02636,"close":18.82}
{"ticker":"RAVN","date":"2015-08-07","pret":-0.00214,"close":18.7}
{"ticker":"RAVN","date":"2015-08-10","pret":0.00481,"close":19.06}
{"ticker":"RAVN","date":"2015-08-11","pret":0.00849,"close":18.98}
{"ticker":"RAVN","date":"2015-08-12","pret":-0.00159,"close":19.04}
{"ticker":"RAVN","date":"2015-08-13","pret":0.00686,"close":18.46}
{"ticker":"RAVN","date":"2015-08-14","pret":-0.03475,"close":18.52}
{"ticker":"RAVN","date":"2015-08-17","pret":0.00543,"close":18.53}
{"ticker":"RAVN","date":"2015-08-18","pret":0.00216,"close":18.67}
{"ticker":"RAVN","date":"2015-08-19","pret":0.00431,"close":18.65}
{"ticker":"RAVN","date":"2015-08-20","pret":-0.04004,"close":18.01}
{"ticker":"RAVN","date":"2015-08-21","pret":-0.02207,"close":17.93}
{"ticker":"RAVN","date":"2015-08-24","pret":-0.02608,"close":17.45}
{"ticker":"RAVN","date":"2015-08-25","pret":0.05595,"close":16.82}
{"ticker":"RAVN","date":"2015-08-26","pret":-0.04486,"close":17.19}
{"ticker":"RAVN","date":"2015-08-27","pret":0.00174,"close":17.67}
{"ticker":"RAVN","date":"2015-08-28","pret":0.01952,"close":18}
{"ticker":"RAVN","date":"2015-08-31","pret":0.01803,"close":18.12}
{"ticker":"RAVN","date":"2015-09-01","pret":-0.01123,"close":17.51}
{"ticker":"RAVN","date":"2015-09-02","pret":-0.00339,"close":17.38}
{"ticker":"RAVN","date":"2015-09-03","pret":-0.01312,"close":17.32}
{"ticker":"RAVN","date":"2015-09-04","pret":-0.0162,"close":17}
{"ticker":"RAVN","date":"2015-09-08","pret":0.00408,"close":17.43}
{"ticker":"RAVN","date":"2015-09-09","pret":0.02241,"close":17.6}
{"ticker":"RAVN","date":"2015-09-10","pret":-0.00114,"close":17.49}
{"ticker":"RAVN","date":"2015-09-11","pret":-0.01259,"close":17.47}
{"ticker":"RAVN","date":"2015-09-14","pret":0.00746,"close":17.1}
{"ticker":"RAVN","date":"2015-09-15","pret":-0.02197,"close":17.58}
{"ticker":"RAVN","date":"2015-09-16","pret":0.0271,"close":18.44}
{"ticker":"RAVN","date":"2015-09-17","pret":0.04559,"close":17.91}
{"ticker":"RAVN","date":"2015-09-18","pret":-0.04445,"close":17.35}
{"ticker":"RAVN","date":"2015-09-21","pret":-0.00913,"close":17.09}
{"ticker":"RAVN","date":"2015-09-22","pret":-0.02968,"close":16.68}
{"ticker":"RAVN","date":"2015-09-23","pret":-0.0095,"close":16.44}
{"ticker":"RAVN","date":"2015-09-24","pret":-0.02843,"close":16.16}
{"ticker":"RAVN","date":"2015-09-25","pret":-0.00307,"close":16.06}
{"ticker":"RAVN","date":"2015-09-28","pret":-0.01613,"close":16.09}
{"ticker":"RAVN","date":"2015-09-29","pret":0.00934,"close":16.71}
{"ticker":"RAVN","date":"2015-09-30","pret":0.04127,"close":16.95}
{"ticker":"RAVN","date":"2015-10-01","pret":0.00534,"close":16.73}
{"ticker":"RAVN","date":"2015-10-02","pret":-0.0191,"close":16.62}
{"ticker":"RAVN","date":"2015-10-05","pret":0.01139,"close":17.18}
{"ticker":"RAVN","date":"2015-10-06","pret":0.02006,"close":17.78}
{"ticker":"RAVN","date":"2015-10-07","pret":0.02992,"close":18.24}
{"ticker":"RAVN","date":"2015-10-08","pret":0.03015,"close":18.6}
{"ticker":"RAVN","date":"2015-10-09","pret":0.02606,"close":18.66}
{"ticker":"RAVN","date":"2015-10-12","pret":0,"close":18.6}
{"ticker":"RAVN","date":"2015-10-13","pret":-0.00969,"close":18.03}
{"ticker":"RAVN","date":"2015-10-14","pret":-0.0241,"close":17.47}
{"ticker":"RAVN","date":"2015-10-15","pret":-0.02754,"close":17.82}
{"ticker":"RAVN","date":"2015-10-16","pret":0.01751,"close":17.75}
{"ticker":"RAVN","date":"2015-10-19","pret":-0.0107,"close":17.6}
{"ticker":"RAVN","date":"2015-10-20","pret":-0.00397,"close":17.75}
{"ticker":"RAVN","date":"2015-10-21","pret":0.01354,"close":17.52}
{"ticker":"RAVN","date":"2015-10-22","pret":-0.01354,"close":18.03}
{"ticker":"RAVN","date":"2015-10-23","pret":0.03627,"close":18.03}
{"ticker":"RAVN","date":"2015-10-26","pret":-0.01047,"close":17.51}
{"ticker":"RAVN","date":"2015-10-27","pret":-0.0378,"close":17.31}
{"ticker":"RAVN","date":"2015-10-28","pret":0.00115,"close":18.06}
{"ticker":"RAVN","date":"2015-10-29","pret":0.03222,"close":18.09}
{"ticker":"RAVN","date":"2015-10-30","pret":0.0072,"close":18.21}
{"ticker":"RAVN","date":"2015-11-02","pret":0.00934,"close":18.67}
{"ticker":"RAVN","date":"2015-11-03","pret":0.01789,"close":19.35}
{"ticker":"RAVN","date":"2015-11-04","pret":0.03951,"close":19.32}
{"ticker":"RAVN","date":"2015-11-05","pret":-0.00207,"close":19.05}
{"ticker":"RAVN","date":"2015-11-06","pret":-0.01828,"close":18.82}
{"ticker":"RAVN","date":"2015-11-09","pret":-0.00794,"close":18.64}
{"ticker":"RAVN","date":"2015-11-10","pret":-0.0123,"close":18.8}
{"ticker":"RAVN","date":"2015-11-11","pret":0.0123,"close":18.27}
{"ticker":"RAVN","date":"2015-11-12","pret":-0.04067,"close":17.75}
{"ticker":"RAVN","date":"2015-11-13","pret":-0.02635,"close":17.58}
{"ticker":"RAVN","date":"2015-11-16","pret":-0.00342,"close":17.65}
{"ticker":"RAVN","date":"2015-11-17","pret":0.00682,"close":17.5}
{"ticker":"RAVN","date":"2015-11-18","pret":-0.00397,"close":17.83}
{"ticker":"RAVN","date":"2015-11-19","pret":0.01018,"close":18.35}
{"ticker":"RAVN","date":"2015-11-20","pret":0.03918,"close":18.4}
{"ticker":"RAVN","date":"2015-11-23","pret":-0.00815,"close":18.4}
{"ticker":"RAVN","date":"2015-11-24","pret":-0.09793,"close":18.14}
{"ticker":"RAVN","date":"2015-11-25","pret":0.08254,"close":17.16}
{"ticker":"RAVN","date":"2015-11-26"}
{"ticker":"RAVN","date":"2015-11-27","pret":-0.05582,"close":16.75}
{"ticker":"RAVN","date":"2015-11-30","pret":-0.01892,"close":16.67}
{"ticker":"RAVN","date":"2015-12-01","pret":-0.00599,"close":16.95}
{"ticker":"RAVN","date":"2015-12-02","pret":0.01786,"close":17.01}
{"ticker":"RAVN","date":"2015-12-03","pret":0.00881,"close":16.99}
{"ticker":"RAVN","date":"2015-12-04","pret":-0.00704,"close":17.01}
{"ticker":"RAVN","date":"2015-12-07","pret":0.00646,"close":16.89}
{"ticker":"RAVN","date":"2015-12-08","pret":-0.02428,"close":16.25}
{"ticker":"RAVN","date":"2015-12-09","pret":-0.02796,"close":16.34}
{"ticker":"RAVN","date":"2015-12-10","pret":0.00185,"close":16.57}
{"ticker":"RAVN","date":"2015-12-11","pret":-0.00123,"close":16.2}
{"ticker":"RAVN","date":"2015-12-14","pret":-0.00742,"close":16.25}
{"ticker":"RAVN","date":"2015-12-15","pret":0.01479,"close":16.17}
{"ticker":"RAVN","date":"2015-12-16","pret":-0.00737,"close":16.09}
{"ticker":"RAVN","date":"2015-12-17"}
{"ticker":"RAVN","date":"2015-12-18","pret":-0.04344,"close":15.54}
{"ticker":"RAVN","date":"2015-12-21","pret":0.00385,"close":15.97}
{"ticker":"RAVN","date":"2015-12-22","pret":0.02407,"close":15.98}
{"ticker":"RAVN","date":"2015-12-23","pret":0.00686,"close":16.23}
{"ticker":"RAVN","date":"2015-12-24","pret":0.00989,"close":16.07}
{"ticker":"RAVN","date":"2015-12-28","pret":-0.01676,"close":15.96}
{"ticker":"RAVN","date":"2015-12-29","pret":0.00312,"close":16}
{"ticker":"RAVN","date":"2015-12-30","pret":-0.0094,"close":15.68}
{"ticker":"RAVN","date":"2015-12-31","pret":-0.01331,"close":15.6}
{"ticker":"RAVN","date":"2016-01-04","pret":-0.01284,"close":15.49}
{"ticker":"RAVN","date":"2016-01-05","pret":0.00516,"close":15.72}
{"ticker":"RAX","date":"2015-01-02","pret":-0.00464,"close":47.3}
{"ticker":"RAX","date":"2015-01-05","pret":-0.01235,"close":47.14}
{"ticker":"RAX","date":"2015-01-06","pret":0.01086,"close":47.04}
{"ticker":"RAX","date":"2015-01-07","pret":0.01221,"close":46.65}
{"ticker":"RAX","date":"2015-01-08","pret":-0.01327,"close":47.26}
{"ticker":"RAX","date":"2015-01-09","pret":0.00487,"close":47.04}
{"ticker":"RAX","date":"2015-01-12","pret":-0.00826,"close":46.75}
{"ticker":"RAX","date":"2015-01-13","pret":-0.00021,"close":46.14}
{"ticker":"RAX","date":"2015-01-14","pret":-0.02065,"close":46.01}
{"ticker":"RAX","date":"2015-01-15","pret":-0.00022,"close":45.43}
{"ticker":"RAX","date":"2015-01-16","pret":-0.01489,"close":45.99}
{"ticker":"RAX","date":"2015-01-20","pret":0.02505,"close":45.75}
{"ticker":"RAX","date":"2015-01-21","pret":-0.02065,"close":45.97}
{"ticker":"RAX","date":"2015-01-22","pret":0.01309,"close":46.96}
{"ticker":"RAX","date":"2015-01-23","pret":0.02484,"close":47.73}
{"ticker":"RAX","date":"2015-01-26","pret":0.01094,"close":47.35}
{"ticker":"RAX","date":"2015-01-27","pret":-0.0252,"close":45.69}
{"ticker":"RAX","date":"2015-01-28","pret":-0.01252,"close":44.85}
{"ticker":"RAX","date":"2015-01-29","pret":-0.02619,"close":45.21}
{"ticker":"RAX","date":"2015-01-30","pret":0.00534,"close":44.96}
{"ticker":"RAX","date":"2015-02-02","pret":-0.00266,"close":45.17}
{"ticker":"RAX","date":"2015-02-03","pret":0.00996,"close":46.03}
{"ticker":"RAX","date":"2015-02-04","pret":0.01204,"close":46.75}
{"ticker":"RAX","date":"2015-02-05","pret":0.02067,"close":47.28}
{"ticker":"RAX","date":"2015-02-06","pret":0.00891,"close":47.49}
{"ticker":"RAX","date":"2015-02-09","pret":-0.00296,"close":47.79}
{"ticker":"RAX","date":"2015-02-10","pret":0.01868,"close":48.97}
{"ticker":"RAX","date":"2015-02-11","pret":0.01854,"close":48.78}
{"ticker":"RAX","date":"2015-02-12","pret":-0.00184,"close":49.77}
{"ticker":"RAX","date":"2015-02-13","pret":0.01602,"close":50.01}
{"ticker":"RAX","date":"2015-02-17","pret":0.00742,"close":49.87}
{"ticker":"RAX","date":"2015-02-18","pret":-0.00722,"close":51.12}
{"ticker":"RAX","date":"2015-02-19","pret":0.01893,"close":49.06}
{"ticker":"RAX","date":"2015-02-20","pret":-0.03209,"close":49.38}
{"ticker":"RAX","date":"2015-02-23","pret":0.00244,"close":49.24}
{"ticker":"RAX","date":"2015-02-24","pret":-0.00081,"close":49.32}
{"ticker":"RAX","date":"2015-02-25","pret":0.00325,"close":49.84}
{"ticker":"RAX","date":"2015-02-26","pret":0.00182,"close":49.36}
{"ticker":"RAX","date":"2015-02-27","pret":0.00222,"close":49.67}
{"ticker":"RAX","date":"2015-03-02","pret":0.00162,"close":50.65}
{"ticker":"RAX","date":"2015-03-03","pret":0.01422,"close":50.75}
{"ticker":"RAX","date":"2015-03-04","pret":0.0091,"close":50.32}
{"ticker":"RAX","date":"2015-03-05","pret":-0.0093,"close":51.35}
{"ticker":"RAX","date":"2015-03-06","pret":0.01735,"close":51.14}
{"ticker":"RAX","date":"2015-03-09","pret":-0.00059,"close":51.39}
{"ticker":"RAX","date":"2015-03-10","pret":-0.00117,"close":51.26}
{"ticker":"RAX","date":"2015-03-11","pret":0.0041,"close":51.4}
{"ticker":"RAX","date":"2015-03-12","pret":0.00448,"close":51.6}
{"ticker":"RAX","date":"2015-03-13","pret":-0.00019,"close":51.43}
{"ticker":"RAX","date":"2015-03-16","pret":0.00058,"close":53.06}
{"ticker":"RAX","date":"2015-03-17","pret":0.03246,"close":53.92}
{"ticker":"RAX","date":"2015-03-18","pret":0.01288,"close":54.15}
{"ticker":"RAX","date":"2015-03-19","pret":0.00185,"close":53.9}
{"ticker":"RAX","date":"2015-03-20","pret":0.00499,"close":53.63}
{"ticker":"RAX","date":"2015-03-23","pret":-0.0126,"close":53.09}
{"ticker":"RAX","date":"2015-03-24","pret":-0.00749,"close":52.75}
{"ticker":"RAX","date":"2015-03-25","pret":-0.00887,"close":51.57}
{"ticker":"RAX","date":"2015-03-26","pret":-0.02574,"close":51.39}
{"ticker":"RAX","date":"2015-03-27","pret":0.00097,"close":51.96}
{"ticker":"RAX","date":"2015-03-30","pret":0.01409,"close":52.38}
{"ticker":"RAX","date":"2015-03-31","pret":0.00096,"close":51.59}
{"ticker":"RAX","date":"2015-04-01","pret":-0.0166,"close":51.33}
{"ticker":"RAX","date":"2015-04-02","pret":-0.0002,"close":51.5}
{"ticker":"RAX","date":"2015-04-06","pret":-0.00097,"close":52.04}
{"ticker":"RAX","date":"2015-04-07","pret":0.01413,"close":51.81}
{"ticker":"RAX","date":"2015-04-08","pret":-0.00985,"close":51.9}
{"ticker":"RAX","date":"2015-04-09","pret":-0.00779,"close":51.34}
{"ticker":"RAX","date":"2015-04-10","pret":0.0041,"close":52.94}
{"ticker":"RAX","date":"2015-04-13","pret":0.03258,"close":52.9}
{"ticker":"RAX","date":"2015-04-14","pret":-0.0034,"close":52.99}
{"ticker":"RAX","date":"2015-04-15","pret":0.0034,"close":53.11}
{"ticker":"RAX","date":"2015-04-16","pret":-0.00208,"close":53.46}
{"ticker":"RAX","date":"2015-04-17","pret":0.0017,"close":52.05}
{"ticker":"RAX","date":"2015-04-20","pret":-0.01406,"close":52.53}
{"ticker":"RAX","date":"2015-04-21","pret":0.00952,"close":53.1}
{"ticker":"RAX","date":"2015-04-22","pret":0.00755,"close":53.35}
{"ticker":"RAX","date":"2015-04-23","pret":-0.00113,"close":53}
{"ticker":"RAX","date":"2015-04-24","pret":0.00806,"close":54.64}
{"ticker":"RAX","date":"2015-04-27","pret":0.02617,"close":55.39}
{"ticker":"RAX","date":"2015-04-28","pret":0.00635,"close":55.24}
{"ticker":"RAX","date":"2015-04-29","pret":-0.00817,"close":54.8}
{"ticker":"RAX","date":"2015-04-30","pret":-0.00823,"close":53.9}
{"ticker":"RAX","date":"2015-05-01","pret":-0.00553,"close":53.75}
{"ticker":"RAX","date":"2015-05-04","pret":-0.0024,"close":54.07}
{"ticker":"RAX","date":"2015-05-05","pret":0.00037,"close":53.45}
{"ticker":"RAX","date":"2015-05-06","pret":-0.00445,"close":53.09}
{"ticker":"RAX","date":"2015-05-07","pret":-0.01084,"close":53.6}
{"ticker":"RAX","date":"2015-05-08","pret":0.01419,"close":54}
{"ticker":"RAX","date":"2015-05-11","pret":-0.00223,"close":53.13}
{"ticker":"RAX","date":"2015-05-12","pret":-0.17142,"close":45.96}
{"ticker":"RAX","date":"2015-05-13","pret":0.01293,"close":43.75}
{"ticker":"RAX","date":"2015-05-14","pret":-0.04474,"close":44.3}
{"ticker":"RAX","date":"2015-05-15","pret":0.00839,"close":44.37}
{"ticker":"RAX","date":"2015-05-18","pret":-0.00271,"close":43.77}
{"ticker":"RAX","date":"2015-05-19","pret":-0.01344,"close":43.36}
{"ticker":"RAX","date":"2015-05-20","pret":-0.00368,"close":43.1}
{"ticker":"RAX","date":"2015-05-21","pret":-0.0067,"close":43.54}
{"ticker":"RAX","date":"2015-05-22","pret":0.00716,"close":42.9}
{"ticker":"RAX","date":"2015-05-26","pret":-0.01999,"close":42.84}
{"ticker":"RAX","date":"2015-05-27","pret":0.00679,"close":42.64}
{"ticker":"RAX","date":"2015-05-28","pret":-0.00726,"close":41.86}
{"ticker":"RAX","date":"2015-05-29","pret":-0.01586,"close":40.09}
{"ticker":"RAX","date":"2015-06-01","pret":-0.03745,"close":39.48}
{"ticker":"RAX","date":"2015-06-02","pret":-0.03095,"close":39.7}
{"ticker":"RAX","date":"2015-06-03","pret":0.02199,"close":40.24}
{"ticker":"RAX","date":"2015-06-04","pret":0,"close":39.9}
{"ticker":"RAX","date":"2015-06-05","pret":-0.00577,"close":39.75}
{"ticker":"RAX","date":"2015-06-08","pret":-0.00101,"close":39.29}
{"ticker":"RAX","date":"2015-06-09","pret":-0.01522,"close":38.75}
{"ticker":"RAX","date":"2015-06-10","pret":-0.0095,"close":38.84}
{"ticker":"RAX","date":"2015-06-11","pret":0.00283,"close":38.7}
{"ticker":"RAX","date":"2015-06-12","pret":-0.0049,"close":38.65}
{"ticker":"RAX","date":"2015-06-15","pret":-0.00831,"close":37.92}
{"ticker":"RAX","date":"2015-06-16","pret":-0.01286,"close":37.6}
{"ticker":"RAX","date":"2015-06-17","pret":-0.00397,"close":37.24}
{"ticker":"RAX","date":"2015-06-18","pret":-0.00986,"close":38.1}
{"ticker":"RAX","date":"2015-06-19","pret":0.02093,"close":38.32}
{"ticker":"RAX","date":"2015-06-22","pret":0.00965,"close":38.18}
{"ticker":"RAX","date":"2015-06-23","pret":-0.0073,"close":38.22}
{"ticker":"RAX","date":"2015-06-24","pret":-0.00288,"close":37.5}
{"ticker":"RAX","date":"2015-06-25","pret":-0.01507,"close":37.86}
{"ticker":"RAX","date":"2015-06-26","pret":0.00716,"close":37.55}
{"ticker":"RAX","date":"2015-06-29","pret":-0.02327,"close":36.98}
{"ticker":"RAX","date":"2015-06-30","pret":0.00836,"close":37.19}
{"ticker":"RAX","date":"2015-07-01","pret":0.00642,"close":37.46}
{"ticker":"RAX","date":"2015-07-02","pret":-0.00053,"close":37.29}
{"ticker":"RAX","date":"2015-07-06","pret":-0.01235,"close":36.74}
{"ticker":"RAX","date":"2015-07-07","pret":-0.0046,"close":37.14}
{"ticker":"RAX","date":"2015-07-08","pret":-0.00081,"close":36.23}
{"ticker":"RAX","date":"2015-07-09","pret":0.00136,"close":35.82}
{"ticker":"RAX","date":"2015-07-10","pret":-0.02388,"close":35.77}
{"ticker":"RAX","date":"2015-07-13","pret":0.00471,"close":36.95}
{"ticker":"RAX","date":"2015-07-14","pret":0.02431,"close":39.25}
{"ticker":"RAX","date":"2015-07-15","pret":0.05588,"close":37.12}
{"ticker":"RAX","date":"2015-07-16","pret":-0.04408,"close":36.6}
{"ticker":"RAX","date":"2015-07-17","pret":-0.01993,"close":36.82}
{"ticker":"RAX","date":"2015-07-20","pret":0.00244,"close":36.83}
{"ticker":"RAX","date":"2015-07-21","pret":-0.00081,"close":36.6}
{"ticker":"RAX","date":"2015-07-22","pret":-0.01092,"close":35.9}
{"ticker":"RAX","date":"2015-07-23","pret":-0.00661,"close":35.69}
{"ticker":"RAX","date":"2015-07-24","pret":-0.00833,"close":35.13}
{"ticker":"RAX","date":"2015-07-27","pret":-0.02884,"close":34.56}
{"ticker":"RAX","date":"2015-07-28","pret":-0.00546,"close":34.07}
{"ticker":"RAX","date":"2015-07-29","pret":-0.01746,"close":34.47}
{"ticker":"RAX","date":"2015-07-30","pret":0.01051,"close":35}
{"ticker":"RAX","date":"2015-07-31","pret":0.01728,"close":34.03}
{"ticker":"RAX","date":"2015-08-03","pret":-0.0325,"close":34.03}
{"ticker":"RAX","date":"2015-08-04","pret":0.0003,"close":33.65}
{"ticker":"RAX","date":"2015-08-05","pret":-0.00236,"close":33.01}
{"ticker":"RAX","date":"2015-08-06","pret":-0.0212,"close":31.5}
{"ticker":"RAX","date":"2015-08-07","pret":-0.04982,"close":32.05}
{"ticker":"RAX","date":"2015-08-10","pret":0.0201,"close":31.73}
{"ticker":"RAX","date":"2015-08-11","pret":0.01665,"close":29.24}
{"ticker":"RAX","date":"2015-08-12","pret":-0.12561,"close":29.99}
{"ticker":"RAX","date":"2015-08-13","pret":0.03308,"close":29.53}
{"ticker":"RAX","date":"2015-08-14","pret":-0.00606,"close":29.89}
{"ticker":"RAX","date":"2015-08-17","pret":0.01007,"close":30.34}
{"ticker":"RAX","date":"2015-08-18","pret":0.00898,"close":31.11}
{"ticker":"RAX","date":"2015-08-19","pret":0.0255,"close":31.72}
{"ticker":"RAX","date":"2015-08-20","pret":0.00836,"close":31.31}
{"ticker":"RAX","date":"2015-08-21","pret":-0.01516,"close":29.83}
{"ticker":"RAX","date":"2015-08-24","pret":-0.10691,"close":29.35}
{"ticker":"RAX","date":"2015-08-25","pret":0.0859,"close":28.63}
{"ticker":"RAX","date":"2015-08-26","pret":-0.02249,"close":31.44}
{"ticker":"RAX","date":"2015-08-27","pret":0.07926,"close":30.95}
{"ticker":"RAX","date":"2015-08-28","pret":-0.03478,"close":31.26}
{"ticker":"RAX","date":"2015-08-31","pret":0.00905,"close":30.41}
{"ticker":"RAX","date":"2015-09-01","pret":-0.04508,"close":29.43}
{"ticker":"RAX","date":"2015-09-02","pret":0.00437,"close":30.76}
{"ticker":"RAX","date":"2015-09-03","pret":0.03102,"close":31.04}
{"ticker":"RAX","date":"2015-09-04","pret":-0.0075,"close":30.52}
{"ticker":"RAX","date":"2015-09-08","pret":0.01623,"close":30.85}
{"ticker":"RAX","date":"2015-09-09","pret":0.00032,"close":30.55}
{"ticker":"RAX","date":"2015-09-10","pret":-0.01688,"close":30.61}
{"ticker":"RAX","date":"2015-09-11","pret":0.00033,"close":30.79}
{"ticker":"RAX","date":"2015-09-14","pret":0.01301,"close":30.58}
{"ticker":"RAX","date":"2015-09-15","pret":-0.00876,"close":30.99}
{"ticker":"RAX","date":"2015-09-16","pret":0.01199,"close":30.81}
{"ticker":"RAX","date":"2015-09-17","pret":-0.01003,"close":30.14}
{"ticker":"RAX","date":"2015-09-18","pret":-0.0324,"close":29.87}
{"ticker":"RAX","date":"2015-09-21","pret":0.00936,"close":29.8}
{"ticker":"RAX","date":"2015-09-22","pret":-0.02154,"close":29.18}
{"ticker":"RAX","date":"2015-09-23","pret":-0.00888,"close":28.56}
{"ticker":"RAX","date":"2015-09-24","pret":-0.02678,"close":27.71}
{"ticker":"RAX","date":"2015-09-25","pret":-0.01456,"close":27.34}
{"ticker":"RAX","date":"2015-09-28","pret":-0.02646,"close":26.31}
{"ticker":"RAX","date":"2015-09-29","pret":-0.03285,"close":25.19}
{"ticker":"RAX","date":"2015-09-30","pret":-0.01145,"close":24.68}
{"ticker":"RAX","date":"2015-10-01","pret":-0.05727,"close":24.03}
{"ticker":"RAX","date":"2015-10-02","pret":-0.03938,"close":24.27}
{"ticker":"RAX","date":"2015-10-05","pret":0.03449,"close":25.87}
{"ticker":"RAX","date":"2015-10-06","pret":0.06178,"close":25.74}
{"ticker":"RAX","date":"2015-10-07","pret":-0.00655,"close":27.22}
{"ticker":"RAX","date":"2015-10-08","pret":0.05124,"close":26.06}
{"ticker":"RAX","date":"2015-10-09","pret":-0.04162,"close":27.07}
{"ticker":"RAX","date":"2015-10-12","pret":0.03535,"close":26.73}
{"ticker":"RAX","date":"2015-10-13","pret":-0.01752,"close":26.48}
{"ticker":"RAX","date":"2015-10-14","pret":-0.0049,"close":25.72}
{"ticker":"RAX","date":"2015-10-15","pret":-0.02565,"close":25.9}
{"ticker":"RAX","date":"2015-10-16","pret":0.00811,"close":25.55}
{"ticker":"RAX","date":"2015-10-19","pret":-0.0202,"close":26.47}
{"ticker":"RAX","date":"2015-10-20","pret":0.03736,"close":25.53}
{"ticker":"RAX","date":"2015-10-21","pret":-0.03345,"close":24.58}
{"ticker":"RAX","date":"2015-10-22","pret":-0.03056,"close":25.18}
{"ticker":"RAX","date":"2015-10-23","pret":0.02782,"close":25.01}
{"ticker":"RAX","date":"2015-10-26","pret":-0.0198,"close":26.15}
{"ticker":"RAX","date":"2015-10-27","pret":0.04266,"close":26.15}
{"ticker":"RAX","date":"2015-10-28","pret":0.00306,"close":26.13}
{"ticker":"RAX","date":"2015-10-29","pret":-0.00652,"close":26.07}
{"ticker":"RAX","date":"2015-10-30","pret":0.0046,"close":25.85}
{"ticker":"RAX","date":"2015-11-02","pret":0.01519,"close":27.66}
{"ticker":"RAX","date":"2015-11-03","pret":0.03773,"close":27.24}
{"ticker":"RAX","date":"2015-11-04","pret":-0.01132,"close":27.76}
{"ticker":"RAX","date":"2015-11-05","pret":0.01385,"close":27.31}
{"ticker":"RAX","date":"2015-11-06","pret":-0.00727,"close":28.28}
{"ticker":"RAX","date":"2015-11-09","pret":0.0284,"close":27.09}
{"ticker":"RAX","date":"2015-11-10","pret":0.04641,"close":30.33}
{"ticker":"RAX","date":"2015-11-11","pret":0.02506,"close":29.05}
{"ticker":"RAX","date":"2015-11-12","pret":-0.04661,"close":28.98}
{"ticker":"RAX","date":"2015-11-13","pret":-0.00312,"close":26.93}
{"ticker":"RAX","date":"2015-11-16","pret":-0.06336,"close":27.18}
{"ticker":"RAX","date":"2015-11-17","pret":0.00626,"close":26.17}
{"ticker":"RAX","date":"2015-11-18","pret":-0.03475,"close":27.34}
{"ticker":"RAX","date":"2015-11-19","pret":0.03878,"close":25.67}
{"ticker":"RAX","date":"2015-11-20","pret":-0.05798,"close":26.16}
{"ticker":"RAX","date":"2015-11-23","pret":0.00772,"close":25.66}
{"ticker":"RAX","date":"2015-11-24","pret":-0.02177,"close":25.78}
{"ticker":"RAX","date":"2015-11-25","pret":0.01521,"close":27.63}
{"ticker":"RAX","date":"2015-11-26"}
{"ticker":"RAX","date":"2015-11-27","pret":0.06519,"close":27.7}
{"ticker":"RAX","date":"2015-11-30","pret":0.00723,"close":28.62}
{"ticker":"RAX","date":"2015-12-01","pret":0.05738,"close":29.22}
{"ticker":"RAX","date":"2015-12-02","pret":-0.00648,"close":29.93}
{"ticker":"RAX","date":"2015-12-03","pret":0.02401,"close":29.71}
{"ticker":"RAX","date":"2015-12-04","pret":-0.00771,"close":28.23}
{"ticker":"RAX","date":"2015-12-07","pret":-0.05502,"close":28.07}
{"ticker":"RAX","date":"2015-12-08","pret":-0.01037,"close":27.91}
{"ticker":"RAX","date":"2015-12-09","pret":0.00287,"close":27.33}
{"ticker":"RAX","date":"2015-12-10","pret":-0.01918,"close":26.74}
{"ticker":"RAX","date":"2015-12-11","pret":-0.0323,"close":25.48}
{"ticker":"RAX","date":"2015-12-14","pret":-0.03807,"close":24.8}
{"ticker":"RAX","date":"2015-12-15","pret":-0.0186,"close":24.73}
{"ticker":"RAX","date":"2015-12-16","pret":-0.00561,"close":25.49}
{"ticker":"RAX","date":"2015-12-17"}
{"ticker":"RAX","date":"2015-12-18","pret":-0.00726,"close":24.91}
{"ticker":"RAX","date":"2015-12-21","pret":0.00162,"close":25.05}
{"ticker":"RAX","date":"2015-12-22","pret":0.01404,"close":25.42}
{"ticker":"RAX","date":"2015-12-23","pret":0.01463,"close":26.33}
{"ticker":"RAX","date":"2015-12-24","pret":0.03015,"close":26.12}
{"ticker":"RAX","date":"2015-12-28","pret":-0.0065,"close":26.32}
{"ticker":"RAX","date":"2015-12-29","pret":0.01105,"close":26.05}
{"ticker":"RAX","date":"2015-12-30","pret":-0.01489,"close":25.24}
{"ticker":"RAX","date":"2015-12-31","pret":-0.03445,"close":25.32}
{"ticker":"RAX","date":"2016-01-04","pret":-0.00479,"close":25.08}
{"ticker":"RAX","date":"2016-01-05","pret":0.01351,"close":25.57}
{"ticker":"RBC","date":"2015-01-02","pret":-0.01043,"close":75.37}
{"ticker":"RBC","date":"2015-01-05","pret":-0.00519,"close":73.64}
{"ticker":"RBC","date":"2015-01-06","pret":-0.016,"close":72.06}
{"ticker":"RBC","date":"2015-01-07","pret":-0.01419,"close":72.03}
{"ticker":"RBC","date":"2015-01-08","pret":-0.00842,"close":71.92}
{"ticker":"RBC","date":"2015-01-09","pret":-0.00014,"close":71.43}
{"ticker":"RBC","date":"2015-01-12","pret":-0.00989,"close":70.71}
{"ticker":"RBC","date":"2015-01-13","pret":-0.00168,"close":70.48}
{"ticker":"RBC","date":"2015-01-14","pret":-0.02629,"close":70.27}
{"ticker":"RBC","date":"2015-01-15","pret":0.01486,"close":69.45}
{"ticker":"RBC","date":"2015-01-16","pret":-0.0189,"close":69.92}
{"ticker":"RBC","date":"2015-01-20","pret":0.01748,"close":69.92}
{"ticker":"RBC","date":"2015-01-21","pret":-0.01028,"close":70.54}
{"ticker":"RBC","date":"2015-01-22","pret":0.01566,"close":71.03}
{"ticker":"RBC","date":"2015-01-23","pret":0.00212,"close":70.36}
{"ticker":"RBC","date":"2015-01-26","pret":-0.00807,"close":71.05}
{"ticker":"RBC","date":"2015-01-27","pret":-0.00057,"close":70}
{"ticker":"RBC","date":"2015-01-28","pret":0.001,"close":68.75}
{"ticker":"RBC","date":"2015-01-29","pret":-0.02386,"close":69.04}
{"ticker":"RBC","date":"2015-01-30","pret":-0.00044,"close":68.85}
{"ticker":"RBC","date":"2015-02-02","pret":0.011,"close":70.14}
{"ticker":"RBC","date":"2015-02-03","pret":0.01854,"close":71.93}
{"ticker":"RBC","date":"2015-02-04","pret":0.01334,"close":71.26}
{"ticker":"RBC","date":"2015-02-05","pret":-0.00433,"close":72.2}
{"ticker":"RBC","date":"2015-02-06","pret":0.01418,"close":72.62}
{"ticker":"RBC","date":"2015-02-09","pret":0,"close":72.55}
{"ticker":"RBC","date":"2015-02-10","pret":0.00716,"close":73}
{"ticker":"RBC","date":"2015-02-11","pret":0.00151,"close":74}
{"ticker":"RBC","date":"2015-02-12","pret":0.01777,"close":75.07}
{"ticker":"RBC","date":"2015-02-13","pret":0.01137,"close":76.14}
{"ticker":"RBC","date":"2015-02-17","pret":0.01045,"close":76.6}
{"ticker":"RBC","date":"2015-02-18","pret":0.01437,"close":78.18}
{"ticker":"RBC","date":"2015-02-19","pret":0.0134,"close":77.56}
{"ticker":"RBC","date":"2015-02-20","pret":-0.00977,"close":78.18}
{"ticker":"RBC","date":"2015-02-23","pret":0.00772,"close":78.3}
{"ticker":"RBC","date":"2015-02-24","pret":0.00575,"close":78.9}
{"ticker":"RBC","date":"2015-02-25","pret":0.00382,"close":78.21}
{"ticker":"RBC","date":"2015-02-26","pret":-0.00612,"close":78.02}
{"ticker":"RBC","date":"2015-02-27","pret":-0.00448,"close":77.94}
{"ticker":"RBC","date":"2015-03-02","pret":-0.00051,"close":79.07}
{"ticker":"RBC","date":"2015-03-03","pret":0.01327,"close":78.77}
{"ticker":"RBC","date":"2015-03-04","pret":-0.00508,"close":78.14}
{"ticker":"RBC","date":"2015-03-05","pret":-0.00102,"close":77.87}
{"ticker":"RBC","date":"2015-03-06","pret":-0.01167,"close":76.6}
{"ticker":"RBC","date":"2015-03-09","pret":-0.00972,"close":76.66}
{"ticker":"RBC","date":"2015-03-10","pret":-0.00995,"close":75.77}
{"ticker":"RBC","date":"2015-03-11","pret":0,"close":75.84}
{"ticker":"RBC","date":"2015-03-12","pret":-0.00171,"close":76.93}
{"ticker":"RBC","date":"2015-03-13","pret":0.01114,"close":76.65}
{"ticker":"RBC","date":"2015-03-16","pret":0.00299,"close":78.13}
{"ticker":"RBC","date":"2015-03-17","pret":0.01317,"close":79.09}
{"ticker":"RBC","date":"2015-03-18","pret":0.01186,"close":80.2}
{"ticker":"RBC","date":"2015-03-19","pret":0.01384,"close":79.5}
{"ticker":"RBC","date":"2015-03-20","pret":-0.00088,"close":79.96}
{"ticker":"RBC","date":"2015-03-23","pret":0.00038,"close":78.67}
{"ticker":"RBC","date":"2015-03-24","pret":-0.01932,"close":78.56}
{"ticker":"RBC","date":"2015-03-25","pret":0.0042,"close":78.74}
{"ticker":"RBC","date":"2015-03-26","pret":-0.00331,"close":78.47}
{"ticker":"RBC","date":"2015-03-27","pret":-0.00255,"close":78.23}
{"ticker":"RBC","date":"2015-03-30","pret":0.00382,"close":79.94}
{"ticker":"RBC","date":"2015-03-31","pret":0.01478,"close":79.92}
{"ticker":"RBC","date":"2015-04-01","pret":0.00088,"close":79.34}
{"ticker":"RBC","date":"2015-04-02","pret":-0.00868,"close":78.62}
{"ticker":"RBC","date":"2015-04-06","pret":-0.01605,"close":78.3}
{"ticker":"RBC","date":"2015-04-07","pret":0.00627,"close":76.97}
{"ticker":"RBC","date":"2015-04-08","pret":-0.02467,"close":76.34}
{"ticker":"RBC","date":"2015-04-09","pret":-0.00275,"close":75.49}
{"ticker":"RBC","date":"2015-04-10","pret":-0.00724,"close":75.75}
{"ticker":"RBC","date":"2015-04-13","pret":-0.00106,"close":75.8}
{"ticker":"RBC","date":"2015-04-14","pret":0.00026,"close":76.75}
{"ticker":"RBC","date":"2015-04-15","pret":0.01769,"close":77.44}
{"ticker":"RBC","date":"2015-04-16","pret":0.0057,"close":77.11}
{"ticker":"RBC","date":"2015-04-17","pret":-0.00908,"close":76.37}
{"ticker":"RBC","date":"2015-04-20","pret":0.00026,"close":76.62}
{"ticker":"RBC","date":"2015-04-21","pret":0.00299,"close":76.6}
{"ticker":"RBC","date":"2015-04-22","pret":-0.00456,"close":76.95}
{"ticker":"RBC","date":"2015-04-23","pret":0.00117,"close":77.33}
{"ticker":"RBC","date":"2015-04-24","pret":0.01115,"close":77.14}
{"ticker":"RBC","date":"2015-04-27","pret":-0.0031,"close":77.24}
{"ticker":"RBC","date":"2015-04-28","pret":-0.00428,"close":77.92}
{"ticker":"RBC","date":"2015-04-29","pret":0.00995,"close":78.22}
{"ticker":"RBC","date":"2015-04-30","pret":0.00666,"close":78.2}
{"ticker":"RBC","date":"2015-05-01","pret":0.00089,"close":78.51}
{"ticker":"RBC","date":"2015-05-04","pret":0.00153,"close":78.39}
{"ticker":"RBC","date":"2015-05-05","pret":-0.0046,"close":77.73}
{"ticker":"RBC","date":"2015-05-06","pret":-0.00295,"close":77.93}
{"ticker":"RBC","date":"2015-05-07","pret":0.00026,"close":77.57}
{"ticker":"RBC","date":"2015-05-08","pret":0.00077,"close":77.72}
{"ticker":"RBC","date":"2015-05-11","pret":-0.00437,"close":78.53}
{"ticker":"RBC","date":"2015-05-12","pret":0.00667,"close":78.15}
{"ticker":"RBC","date":"2015-05-13","pret":0.00026,"close":79.3}
{"ticker":"RBC","date":"2015-05-14","pret":0.01561,"close":79.82}
{"ticker":"RBC","date":"2015-05-15","pret":0.00226,"close":79.64}
{"ticker":"RBC","date":"2015-05-18","pret":-0.00164,"close":80.24}
{"ticker":"RBC","date":"2015-05-19","pret":0.00827,"close":80.23}
{"ticker":"RBC","date":"2015-05-20","pret":0.0056,"close":80.95}
{"ticker":"RBC","date":"2015-05-21","pret":-0.00112,"close":80.79}
{"ticker":"RBC","date":"2015-05-22","pret":0.00273,"close":80.9}
{"ticker":"RBC","date":"2015-05-26","pret":0.00062,"close":80.08}
{"ticker":"RBC","date":"2015-05-27","pret":-0.00821,"close":80.16}
{"ticker":"RBC","date":"2015-05-28","pret":0.00025,"close":79.89}
{"ticker":"RBC","date":"2015-05-29","pret":-0.00388,"close":78.19}
{"ticker":"RBC","date":"2015-06-01","pret":-0.01591,"close":77.56}
{"ticker":"RBC","date":"2015-06-02","pret":-0.01669,"close":77.69}
{"ticker":"RBC","date":"2015-06-03","pret":0.00748,"close":77.59}
{"ticker":"RBC","date":"2015-06-04","pret":-0.00696,"close":76.36}
{"ticker":"RBC","date":"2015-06-05","pret":-0.01224,"close":76.34}
{"ticker":"RBC","date":"2015-06-08","pret":0.00013,"close":75.97}
{"ticker":"RBC","date":"2015-06-09","pret":-0.00499,"close":75.88}
{"ticker":"RBC","date":"2015-06-10","pret":0.00328,"close":76.77}
{"ticker":"RBC","date":"2015-06-11","pret":0.00888,"close":77.7}
{"ticker":"RBC","date":"2015-06-12","pret":0.00803,"close":77.39}
{"ticker":"RBC","date":"2015-06-15","pret":-0.0122,"close":75.86}
{"ticker":"RBC","date":"2015-06-16","pret":-0.01156,"close":75.91}
{"ticker":"RBC","date":"2015-06-17","pret":0.00356,"close":75.45}
{"ticker":"RBC","date":"2015-06-18","pret":0.00092,"close":76}
{"ticker":"RBC","date":"2015-06-19","pret":0.00039,"close":75.43}
{"ticker":"RBC","date":"2015-06-22","pret":-0.00369,"close":75.46}
{"ticker":"RBC","date":"2015-06-23","pret":-0.0037,"close":75.09}
{"ticker":"RBC","date":"2015-06-24","pret":-0.01145,"close":74.25}
{"ticker":"RBC","date":"2015-06-25","pret":-0.00578,"close":72.73}
{"ticker":"RBC","date":"2015-06-26","pret":-0.01931,"close":73.26}
{"ticker":"RBC","date":"2015-06-29","pret":0.00041,"close":71.82}
{"ticker":"RBC","date":"2015-06-30","pret":-0.00578,"close":72.59}
{"ticker":"RBC","date":"2015-07-01","pret":0.00716,"close":72.71}
{"ticker":"RBC","date":"2015-07-02","pret":-0.00206,"close":72.68}
{"ticker":"RBC","date":"2015-07-06","pret":-0.00814,"close":71.72}
{"ticker":"RBC","date":"2015-07-07","pret":-0.00779,"close":71.17}
{"ticker":"RBC","date":"2015-07-08","pret":-0.01576,"close":69.66}
{"ticker":"RBC","date":"2015-07-09","pret":-0.00597,"close":68.62}
{"ticker":"RBC","date":"2015-07-10","pret":-0.0109,"close":68.6}
{"ticker":"RBC","date":"2015-07-13","pret":-0.00477,"close":69.01}
{"ticker":"RBC","date":"2015-07-14","pret":-0.00029,"close":69.04}
{"ticker":"RBC","date":"2015-07-15","pret":-0.00305,"close":68.9}
{"ticker":"RBC","date":"2015-07-16","pret":0.00912,"close":68.7}
{"ticker":"RBC","date":"2015-07-17","pret":-0.01188,"close":68.18}
{"ticker":"RBC","date":"2015-07-20","pret":-0.0038,"close":68.4}
{"ticker":"RBC","date":"2015-07-21","pret":0.00015,"close":67.93}
{"ticker":"RBC","date":"2015-07-22","pret":-0.01133,"close":68.01}
{"ticker":"RBC","date":"2015-07-23","pret":0.00605,"close":67.18}
{"ticker":"RBC","date":"2015-07-24","pret":-0.01228,"close":66.34}
{"ticker":"RBC","date":"2015-07-27","pret":-0.02046,"close":65.8}
{"ticker":"RBC","date":"2015-07-28","pret":0.0047,"close":66.81}
{"ticker":"RBC","date":"2015-07-29","pret":0.01023,"close":67.42}
{"ticker":"RBC","date":"2015-07-30","pret":0.00567,"close":68.6}
{"ticker":"RBC","date":"2015-07-31","pret":0.02616,"close":69.43}
{"ticker":"RBC","date":"2015-08-03","pret":0.00492,"close":69.06}
{"ticker":"RBC","date":"2015-08-04","pret":0.0112,"close":72.12}
{"ticker":"RBC","date":"2015-08-05","pret":0.03492,"close":72.4}
{"ticker":"RBC","date":"2015-08-06","pret":-0.00567,"close":72.17}
{"ticker":"RBC","date":"2015-08-07","pret":-0.00139,"close":71.38}
{"ticker":"RBC","date":"2015-08-10","pret":-0.00822,"close":72.74}
{"ticker":"RBC","date":"2015-08-11","pret":0.00822,"close":71.52}
{"ticker":"RBC","date":"2015-08-12","pret":-0.01201,"close":72.55}
{"ticker":"RBC","date":"2015-08-13","pret":0.01672,"close":72.28}
{"ticker":"RBC","date":"2015-08-14","pret":-0.00194,"close":72.52}
{"ticker":"RBC","date":"2015-08-17","pret":0.00028,"close":72.61}
{"ticker":"RBC","date":"2015-08-18","pret":0.00497,"close":72.32}
{"ticker":"RBC","date":"2015-08-19","pret":-0.00996,"close":70.98}
{"ticker":"RBC","date":"2015-08-20","pret":-0.0225,"close":69.09}
{"ticker":"RBC","date":"2015-08-21","pret":-0.02945,"close":67.67}
{"ticker":"RBC","date":"2015-08-24","pret":-0.06319,"close":65}
{"ticker":"RBC","date":"2015-08-25","pret":0.03556,"close":64.45}
{"ticker":"RBC","date":"2015-08-26","pret":-0.00862,"close":65.28}
{"ticker":"RBC","date":"2015-08-27","pret":-0.00228,"close":66.74}
{"ticker":"RBC","date":"2015-08-28","pret":0.0094,"close":66.22}
{"ticker":"RBC","date":"2015-08-31","pret":-0.00605,"close":66.67}
{"ticker":"RBC","date":"2015-09-01","pret":-0.00258,"close":63.94}
{"ticker":"RBC","date":"2015-09-02","pret":-0.01951,"close":64.63}
{"ticker":"RBC","date":"2015-09-03","pret":0.00402,"close":65.6}
{"ticker":"RBC","date":"2015-09-04","pret":0.00247,"close":64.24}
{"ticker":"RBC","date":"2015-09-08","pret":0.00308,"close":65.39}
{"ticker":"RBC","date":"2015-09-09","pret":0.00963,"close":64.97}
{"ticker":"RBC","date":"2015-09-10","pret":-0.01766,"close":64.36}
{"ticker":"RBC","date":"2015-09-11","pret":-0.00559,"close":64}
{"ticker":"RBC","date":"2015-09-14","pret":-0.00374,"close":63.38}
{"ticker":"RBC","date":"2015-09-15","pret":-0.00533,"close":63.84}
{"ticker":"RBC","date":"2015-09-16","pret":0.00345,"close":64.57}
{"ticker":"RBC","date":"2015-09-17","pret":0.01122,"close":63.7}
{"ticker":"RBC","date":"2015-09-18","pret":-0.02319,"close":62.18}
{"ticker":"RBC","date":"2015-09-21","pret":-0.00908,"close":62.37}
{"ticker":"RBC","date":"2015-09-22","pret":-0.01564,"close":60.74}
{"ticker":"RBC","date":"2015-09-23","pret":-0.01341,"close":59.34}
{"ticker":"RBC","date":"2015-09-24","pret":-0.03145,"close":58.44}
{"ticker":"RBC","date":"2015-09-25","pret":0.00068,"close":58.1}
{"ticker":"RBC","date":"2015-09-28","pret":-0.01471,"close":57.27}
{"ticker":"RBC","date":"2015-09-29","pret":-0.02284,"close":56.15}
{"ticker":"RBC","date":"2015-09-30","pret":0.00247,"close":56.45}
{"ticker":"RBC","date":"2015-10-01","pret":-0.00742,"close":55.46}
{"ticker":"RBC","date":"2015-10-02","pret":-0.02603,"close":57.34}
{"ticker":"RBC","date":"2015-10-05","pret":0.04777,"close":59.87}
{"ticker":"RBC","date":"2015-10-06","pret":0.03911,"close":60.23}
{"ticker":"RBC","date":"2015-10-07","pret":0.00698,"close":61.11}
{"ticker":"RBC","date":"2015-10-08","pret":0.00956,"close":62.2}
{"ticker":"RBC","date":"2015-10-09","pret":0.02318,"close":62.23}
{"ticker":"RBC","date":"2015-10-12","pret":-0.00321,"close":61.3}
{"ticker":"RBC","date":"2015-10-13","pret":-0.0259,"close":60.65}
{"ticker":"RBC","date":"2015-10-14","pret":-0.00099,"close":60.52}
{"ticker":"RBC","date":"2015-10-15","pret":0.00132,"close":60.83}
{"ticker":"RBC","date":"2015-10-16","pret":-0.00082,"close":59.8}
{"ticker":"RBC","date":"2015-10-19","pret":-0.01748,"close":60.25}
{"ticker":"RBC","date":"2015-10-20","pret":0.01069,"close":60.62}
{"ticker":"RBC","date":"2015-10-21","pret":0.01419,"close":60.17}
{"ticker":"RBC","date":"2015-10-22","pret":-0.01038,"close":61.14}
{"ticker":"RBC","date":"2015-10-23","pret":0.02291,"close":62.67}
{"ticker":"RBC","date":"2015-10-26","pret":0.01334,"close":63.11}
{"ticker":"RBC","date":"2015-10-27","pret":0.00032,"close":62.01}
{"ticker":"RBC","date":"2015-10-28","pret":-0.0048,"close":63.84}
{"ticker":"RBC","date":"2015-10-29","pret":0.02299,"close":63.6}
{"ticker":"RBC","date":"2015-10-30","pret":-0.00345,"close":63.79}
{"ticker":"RBC","date":"2015-11-02","pret":0.00486,"close":64.79}
{"ticker":"RBC","date":"2015-11-03","pret":0.01538,"close":64.49}
{"ticker":"RBC","date":"2015-11-04","pret":-0.01163,"close":64.4}
{"ticker":"RBC","date":"2015-11-05","pret":0.00529,"close":64.56}
{"ticker":"RBC","date":"2015-11-06","pret":-0.00046,"close":64.72}
{"ticker":"RBC","date":"2015-11-09","pret":0.00155,"close":63.53}
{"ticker":"RBC","date":"2015-11-10","pret":-0.0232,"close":63.76}
{"ticker":"RBC","date":"2015-11-11","pret":0.0162,"close":64.4}
{"ticker":"RBC","date":"2015-11-12","pret":-0.00752,"close":61.67}
{"ticker":"RBC","date":"2015-11-13","pret":-0.03487,"close":61.95}
{"ticker":"RBC","date":"2015-11-16","pret":0.00568,"close":62.48}
{"ticker":"RBC","date":"2015-11-17","pret":0.01063,"close":61.76}
{"ticker":"RBC","date":"2015-11-18","pret":-0.00627,"close":62.68}
{"ticker":"RBC","date":"2015-11-19","pret":0.00962,"close":62.9}
{"ticker":"RBC","date":"2015-11-20","pret":0.00494,"close":63.18}
{"ticker":"RBC","date":"2015-11-23","pret":0.00523,"close":64.11}
{"ticker":"RBC","date":"2015-11-24","pret":0.00661,"close":65.24}
{"ticker":"RBC","date":"2015-11-25","pret":0.02128,"close":63.71}
{"ticker":"RBC","date":"2015-11-26"}
{"ticker":"RBC","date":"2015-11-27","pret":-0.02065,"close":63.82}
{"ticker":"RBC","date":"2015-11-30","pret":0.00626,"close":64.46}
{"ticker":"RBC","date":"2015-12-01","pret":0.00606,"close":64.79}
{"ticker":"RBC","date":"2015-12-02","pret":0.00402,"close":63.52}
{"ticker":"RBC","date":"2015-12-03","pret":-0.01383,"close":62.33}
{"ticker":"RBC","date":"2015-12-04","pret":-0.02423,"close":62.8}
{"ticker":"RBC","date":"2015-12-07","pret":0.00016,"close":61.95}
{"ticker":"RBC","date":"2015-12-08","pret":-0.0186,"close":59.99}
{"ticker":"RBC","date":"2015-12-09","pret":-0.02162,"close":59.42}
{"ticker":"RBC","date":"2015-12-10","pret":-0.00888,"close":59.34}
{"ticker":"RBC","date":"2015-12-11","pret":-0.01424,"close":58.12}
{"ticker":"RBC","date":"2015-12-14","pret":-0.00703,"close":57.73}
{"ticker":"RBC","date":"2015-12-15","pret":0.00309,"close":57.86}
{"ticker":"RBC","date":"2015-12-16","pret":-0.00326,"close":58.44}
{"ticker":"RBC","date":"2015-12-17"}
{"ticker":"RBC","date":"2015-12-18","pret":-0.01281,"close":56.78}
{"ticker":"RBC","date":"2015-12-21","pret":-0.00297,"close":56.78}
{"ticker":"RBC","date":"2015-12-22","pret":-0.00543,"close":57.5}
{"ticker":"RBC","date":"2015-12-23","pret":0.01776,"close":58.42}
{"ticker":"RBC","date":"2015-12-24","pret":0.00654,"close":58.18}
{"ticker":"RBC","date":"2015-12-28","pret":-0.00498,"close":58.2}
{"ticker":"RBC","date":"2015-12-29","pret":0.00447,"close":58.57}
{"ticker":"RBC","date":"2015-12-30","pret":0.0024,"close":58.64}
{"ticker":"RBC","date":"2015-12-31","pret":-0.00137,"close":58.52}
{"ticker":"RBC","date":"2016-01-04","pret":-0.01224,"close":57.82}
{"ticker":"RBC","date":"2016-01-05","pret":0.00364,"close":57.31}
{"ticker":"RBCAA","date":"2015-01-02","pret":-0.00962,"close":24.39}
{"ticker":"RBCAA","date":"2015-01-05","pret":-0.02074,"close":24.02}
{"ticker":"RBCAA","date":"2015-01-06","pret":-0.01241,"close":24.06}
{"ticker":"RBCAA","date":"2015-01-07","pret":0.0054,"close":24.39}
{"ticker":"RBCAA","date":"2015-01-08","pret":0.01479,"close":24.79}
{"ticker":"RBCAA","date":"2015-01-09","pret":0.01498,"close":24.26}
{"ticker":"RBCAA","date":"2015-01-12","pret":-0.02935,"close":24.14}
{"ticker":"RBCAA","date":"2015-01-13","pret":0.00824,"close":24.17}
{"ticker":"RBCAA","date":"2015-01-14","pret":-0.01322,"close":23.93}
{"ticker":"RBCAA","date":"2015-01-15","pret":-0.00793,"close":22.79}
{"ticker":"RBCAA","date":"2015-01-16","pret":-0.0618,"close":24.04}
{"ticker":"RBCAA","date":"2015-01-20","pret":0.06348,"close":23.09}
{"ticker":"RBCAA","date":"2015-01-21","pret":-0.03448,"close":23.03}
{"ticker":"RBCAA","date":"2015-01-22","pret":0.00862,"close":24.1}
{"ticker":"RBCAA","date":"2015-01-23","pret":0.03128,"close":23.72}
{"ticker":"RBCAA","date":"2015-01-26","pret":-0.00542,"close":24.21}
{"ticker":"RBCAA","date":"2015-01-27","pret":0.00501,"close":23.67}
{"ticker":"RBCAA","date":"2015-01-28","pret":-0.00752,"close":23.1}
{"ticker":"RBCAA","date":"2015-01-29","pret":-0.02678,"close":23.96}
{"ticker":"RBCAA","date":"2015-01-30","pret":0.02216,"close":22.79}
{"ticker":"RBCAA","date":"2015-02-02","pret":-0.02734,"close":23.32}
{"ticker":"RBCAA","date":"2015-02-03","pret":0.00862,"close":23.64}
{"ticker":"RBCAA","date":"2015-02-04","pret":0.01153,"close":23.67}
{"ticker":"RBCAA","date":"2015-02-05","pret":0.01349,"close":24.12}
{"ticker":"RBCAA","date":"2015-02-06","pret":0.01083,"close":24.46}
{"ticker":"RBCAA","date":"2015-02-09","pret":0.00702,"close":23.93}
{"ticker":"RBCAA","date":"2015-02-10","pret":-0.00495,"close":23.96}
{"ticker":"RBCAA","date":"2015-02-11","pret":-0.01499,"close":23.69}
{"ticker":"RBCAA","date":"2015-02-12","pret":0.00126,"close":24.09}
{"ticker":"RBCAA","date":"2015-02-13","pret":0.0071,"close":24.05}
{"ticker":"RBCAA","date":"2015-02-17","pret":-0.00125,"close":24.05}
{"ticker":"RBCAA","date":"2015-02-18","pret":-0.00921,"close":24.01}
{"ticker":"RBCAA","date":"2015-02-19","pret":-0.00126,"close":24.2}
{"ticker":"RBCAA","date":"2015-02-20","pret":0.02125,"close":23.87}
{"ticker":"RBCAA","date":"2015-02-23","pret":-0.02125,"close":23.66}
{"ticker":"RBCAA","date":"2015-02-24","pret":0.01338,"close":23.9}
{"ticker":"RBCAA","date":"2015-02-25","pret":-0.00751,"close":23.91}
{"ticker":"RBCAA","date":"2015-02-26","pret":0.00042,"close":23.86}
{"ticker":"RBCAA","date":"2015-02-27","pret":-0.00672,"close":23.91}
{"ticker":"RBCAA","date":"2015-03-02","pret":0.01297,"close":23.99}
{"ticker":"RBCAA","date":"2015-03-03","pret":-0.00626,"close":23.59}
{"ticker":"RBCAA","date":"2015-03-04","pret":-0.01688,"close":23.46}
{"ticker":"RBCAA","date":"2015-03-05","pret":-0.0107,"close":23.4}
{"ticker":"RBCAA","date":"2015-03-06","pret":-0.00388,"close":23.31}
{"ticker":"RBCAA","date":"2015-03-09","pret":0.00646,"close":23.45}
{"ticker":"RBCAA","date":"2015-03-10","pret":-0.00215,"close":23.27}
{"ticker":"RBCAA","date":"2015-03-11","pret":0.01916,"close":23.32}
{"ticker":"RBCAA","date":"2015-03-12","pret":-0.00592,"close":24.65}
{"ticker":"RBCAA","date":"2015-03-13","pret":0.0387,"close":24.52}
{"ticker":"RBCAA","date":"2015-03-16","pret":0.00122,"close":24.42}
{"ticker":"RBCAA","date":"2015-03-17","pret":-0.00368,"close":24.47}
{"ticker":"RBCAA","date":"2015-03-18","pret":-0.00739,"close":24.47}
{"ticker":"RBCAA","date":"2015-03-19","pret":0.00041,"close":24.42}
{"ticker":"RBCAA","date":"2015-03-20","pret":0.00657,"close":24.51}
{"ticker":"RBCAA","date":"2015-03-23","pret":0.01865,"close":24.57}
{"ticker":"RBCAA","date":"2015-03-24","pret":-0.01743,"close":24.85}
{"ticker":"RBCAA","date":"2015-03-25","pret":0.01662,"close":24.29}
{"ticker":"RBCAA","date":"2015-03-26","pret":-0.02483,"close":24.17}
{"ticker":"RBCAA","date":"2015-03-27","pret":0,"close":24.44}
{"ticker":"RBCAA","date":"2015-03-30","pret":-0.00662,"close":24.63}
{"ticker":"RBCAA","date":"2015-03-31","pret":0.02054,"close":24.73}
{"ticker":"RBCAA","date":"2015-04-01","pret":-0.00407,"close":24.8}
{"ticker":"RBCAA","date":"2015-04-02","pret":0.01096,"close":24.8}
{"ticker":"RBCAA","date":"2015-04-06","pret":-0.0077,"close":24.42}
{"ticker":"RBCAA","date":"2015-04-07","pret":0.00446,"close":24.5}
{"ticker":"RBCAA","date":"2015-04-08","pret":-0.01304,"close":24.31}
{"ticker":"RBCAA","date":"2015-04-09","pret":-0.02535,"close":24.24}
{"ticker":"RBCAA","date":"2015-04-10","pret":0.01835,"close":24.22}
{"ticker":"RBCAA","date":"2015-04-13","pret":0.00206,"close":24.27}
{"ticker":"RBCAA","date":"2015-04-14","pret":-0.00289,"close":24.48}
{"ticker":"RBCAA","date":"2015-04-15","pret":0.01763,"close":24.86}
{"ticker":"RBCAA","date":"2015-04-16","pret":-0.00693,"close":24.58}
{"ticker":"RBCAA","date":"2015-04-17","pret":-0.00041,"close":24.54}
{"ticker":"RBCAA","date":"2015-04-20","pret":0.01382,"close":24.74}
{"ticker":"RBCAA","date":"2015-04-21","pret":-0.00324,"close":24.84}
{"ticker":"RBCAA","date":"2015-04-22","pret":0.00767,"close":24.77}
{"ticker":"RBCAA","date":"2015-04-23","pret":-0.01539,"close":24.52}
{"ticker":"RBCAA","date":"2015-04-24","pret":-0.00327,"close":24.47}
{"ticker":"RBCAA","date":"2015-04-27","pret":-0.00452,"close":24.33}
{"ticker":"RBCAA","date":"2015-04-28","pret":0.00492,"close":24.51}
{"ticker":"RBCAA","date":"2015-04-29","pret":-0.01029,"close":24.37}
{"ticker":"RBCAA","date":"2015-04-30","pret":0.00495,"close":23.78}
{"ticker":"RBCAA","date":"2015-05-01","pret":-0.01242,"close":23.7}
{"ticker":"RBCAA","date":"2015-05-04","pret":-0.01131,"close":23.74}
{"ticker":"RBCAA","date":"2015-05-05","pret":-0.00211,"close":23.38}
{"ticker":"RBCAA","date":"2015-05-06","pret":-0.00933,"close":23.64}
{"ticker":"RBCAA","date":"2015-05-07","pret":0.00085,"close":23.58}
{"ticker":"RBCAA","date":"2015-05-08","pret":0.0148,"close":23.72}
{"ticker":"RBCAA","date":"2015-05-11","pret":-0.0097,"close":23.76}
{"ticker":"RBCAA","date":"2015-05-12","pret":-0.0017,"close":23.73}
{"ticker":"RBCAA","date":"2015-05-13","pret":0.00381,"close":23.83}
{"ticker":"RBCAA","date":"2015-05-14","pret":0.02175,"close":24.23}
{"ticker":"RBCAA","date":"2015-05-15","pret":0.00248,"close":23.81}
{"ticker":"RBCAA","date":"2015-05-18","pret":-0.01749,"close":24.05}
{"ticker":"RBCAA","date":"2015-05-19","pret":0.01418,"close":24.13}
{"ticker":"RBCAA","date":"2015-05-20","pret":-0.00041,"close":24.19}
{"ticker":"RBCAA","date":"2015-05-21","pret":0.00331,"close":24.51}
{"ticker":"RBCAA","date":"2015-05-22","pret":0.01272,"close":24.29}
{"ticker":"RBCAA","date":"2015-05-26","pret":-0.01478,"close":24.16}
{"ticker":"RBCAA","date":"2015-05-27","pret":0.00083,"close":24.58}
{"ticker":"RBCAA","date":"2015-05-28","pret":0.01436,"close":24.57}
{"ticker":"RBCAA","date":"2015-05-29","pret":-0.00041,"close":24.56}
{"ticker":"RBCAA","date":"2015-06-01","pret":0.00366,"close":24.56}
{"ticker":"RBCAA","date":"2015-06-02","pret":-0.00693,"close":24.92}
{"ticker":"RBCAA","date":"2015-06-03","pret":0.00693,"close":24.98}
{"ticker":"RBCAA","date":"2015-06-04","pret":0.00688,"close":24.76}
{"ticker":"RBCAA","date":"2015-06-05","pret":0.0004,"close":24.89}
{"ticker":"RBCAA","date":"2015-06-08","pret":0.00803,"close":24.93}
{"ticker":"RBCAA","date":"2015-06-09","pret":-0.0028,"close":24.95}
{"ticker":"RBCAA","date":"2015-06-10","pret":0.0028,"close":25.34}
{"ticker":"RBCAA","date":"2015-06-11","pret":0.00955,"close":25.37}
{"ticker":"RBCAA","date":"2015-06-12","pret":-0.00198,"close":25.19}
{"ticker":"RBCAA","date":"2015-06-15","pret":-0.00837,"close":25.04}
{"ticker":"RBCAA","date":"2015-06-16","pret":-0.00401,"close":25.23}
{"ticker":"RBCAA","date":"2015-06-17","pret":0.00361,"close":24.83}
{"ticker":"RBCAA","date":"2015-06-18","pret":-0.00845,"close":25.15}
{"ticker":"RBCAA","date":"2015-06-19","pret":0.01244,"close":24.99}
{"ticker":"RBCAA","date":"2015-06-22","pret":0.0012,"close":25.19}
{"ticker":"RBCAA","date":"2015-06-23","pret":-0.0012,"close":25.78}
{"ticker":"RBCAA","date":"2015-06-24","pret":0.0256,"close":25.88}
{"ticker":"RBCAA","date":"2015-06-25","pret":0.00466,"close":26.05}
{"ticker":"RBCAA","date":"2015-06-26","pret":0.00694,"close":26.43}
{"ticker":"RBCAA","date":"2015-06-29","pret":0.00613,"close":25.82}
{"ticker":"RBCAA","date":"2015-06-30","pret":-0.01037,"close":25.7}
{"ticker":"RBCAA","date":"2015-07-01","pret":0,"close":25.66}
{"ticker":"RBCAA","date":"2015-07-02","pret":-0.01126,"close":25.36}
{"ticker":"RBCAA","date":"2015-07-06","pret":-0.01732,"close":25.3}
{"ticker":"RBCAA","date":"2015-07-07","pret":0.00238,"close":25.22}
{"ticker":"RBCAA","date":"2015-07-08","pret":-0.00198,"close":25.05}
{"ticker":"RBCAA","date":"2015-07-09","pret":-0.00358,"close":25.05}
{"ticker":"RBCAA","date":"2015-07-10","pret":0.00912,"close":25.55}
{"ticker":"RBCAA","date":"2015-07-13","pret":0.00747,"close":25.93}
{"ticker":"RBCAA","date":"2015-07-14","pret":0.01748,"close":26.07}
{"ticker":"RBCAA","date":"2015-07-15","pret":-0.00154,"close":25.95}
{"ticker":"RBCAA","date":"2015-07-16","pret":0.00654,"close":26.32}
{"ticker":"RBCAA","date":"2015-07-17","pret":0.01408,"close":26.53}
{"ticker":"RBCAA","date":"2015-07-20","pret":0.00978,"close":25.97}
{"ticker":"RBCAA","date":"2015-07-21","pret":-0.01204,"close":26.52}
{"ticker":"RBCAA","date":"2015-07-22","pret":0.00754,"close":26.28}
{"ticker":"RBCAA","date":"2015-07-23","pret":-0.0121,"close":25.69}
{"ticker":"RBCAA","date":"2015-07-24","pret":-0.02464,"close":25.49}
{"ticker":"RBCAA","date":"2015-07-27","pret":-0.00783,"close":25.19}
{"ticker":"RBCAA","date":"2015-07-28","pret":-0.00354,"close":25.02}
{"ticker":"RBCAA","date":"2015-07-29","pret":-0.0103,"close":25.2}
{"ticker":"RBCAA","date":"2015-07-30","pret":0.00754,"close":25.28}
{"ticker":"RBCAA","date":"2015-07-31","pret":0.00119,"close":25.15}
{"ticker":"RBCAA","date":"2015-08-03","pret":-0.00713,"close":25.34}
{"ticker":"RBCAA","date":"2015-08-04","pret":0.0232,"close":25.12}
{"ticker":"RBCAA","date":"2015-08-05","pret":-0.01448,"close":25.61}
{"ticker":"RBCAA","date":"2015-08-06","pret":0.01176,"close":25.61}
{"ticker":"RBCAA","date":"2015-08-07","pret":-0.00822,"close":25.24}
{"ticker":"RBCAA","date":"2015-08-10","pret":-0.00354,"close":25.83}
{"ticker":"RBCAA","date":"2015-08-11","pret":0.00197,"close":25.6}
{"ticker":"RBCAA","date":"2015-08-12","pret":-0.00513,"close":25.25}
{"ticker":"RBCAA","date":"2015-08-13","pret":0.00198,"close":25.1}
{"ticker":"RBCAA","date":"2015-08-14","pret":-0.00793,"close":25.14}
{"ticker":"RBCAA","date":"2015-08-17","pret":-0.01443,"close":25.55}
{"ticker":"RBCAA","date":"2015-08-18","pret":0.02944,"close":25.5}
{"ticker":"RBCAA","date":"2015-08-19","pret":-0.00314,"close":25.46}
{"ticker":"RBCAA","date":"2015-08-20","pret":0.01444,"close":25.09}
{"ticker":"RBCAA","date":"2015-08-21","pret":-0.04479,"close":25.45}
{"ticker":"RBCAA","date":"2015-08-24","pret":-0.00162,"close":24.63}
{"ticker":"RBCAA","date":"2015-08-25","pret":0.01491,"close":24.48}
{"ticker":"RBCAA","date":"2015-08-26","pret":-0.0008,"close":24.64}
{"ticker":"RBCAA","date":"2015-08-27","pret":-0.00844,"close":24.78}
{"ticker":"RBCAA","date":"2015-08-28","pret":-0.0077,"close":24.64}
{"ticker":"RBCAA","date":"2015-08-31","pret":0.00284,"close":24.99}
{"ticker":"RBCAA","date":"2015-09-01","pret":-0.00041,"close":24.24}
{"ticker":"RBCAA","date":"2015-09-02","pret":-0.01472,"close":24.48}
{"ticker":"RBCAA","date":"2015-09-03","pret":0.00534,"close":24.48}
{"ticker":"RBCAA","date":"2015-09-04","pret":-0.01195,"close":24.39}
{"ticker":"RBCAA","date":"2015-09-08","pret":0.02941,"close":24.58}
{"ticker":"RBCAA","date":"2015-09-09","pret":-0.0008,"close":24.33}
{"ticker":"RBCAA","date":"2015-09-10","pret":-0.02158,"close":24.44}
{"ticker":"RBCAA","date":"2015-09-11","pret":0.00041,"close":24.64}
{"ticker":"RBCAA","date":"2015-09-14","pret":0.01146,"close":24.49}
{"ticker":"RBCAA","date":"2015-09-15","pret":-0.01352,"close":24.58}
{"ticker":"RBCAA","date":"2015-09-16","pret":0.00699,"close":24.38}
{"ticker":"RBCAA","date":"2015-09-17","pret":-0.00328,"close":23.99}
{"ticker":"RBCAA","date":"2015-09-18","pret":-0.02749,"close":23.95}
{"ticker":"RBCAA","date":"2015-09-21","pret":0.01301,"close":24.57}
{"ticker":"RBCAA","date":"2015-09-22","pret":0.01572,"close":24.41}
{"ticker":"RBCAA","date":"2015-09-23","pret":0.00736,"close":24.39}
{"ticker":"RBCAA","date":"2015-09-24","pret":-0.03482,"close":24.37}
{"ticker":"RBCAA","date":"2015-09-25","pret":0.03644,"close":24.11}
{"ticker":"RBCAA","date":"2015-09-28","pret":-0.02429,"close":24.03}
{"ticker":"RBCAA","date":"2015-09-29","pret":0.00291,"close":24.04}
{"ticker":"RBCAA","date":"2015-09-30","pret":-0.00667,"close":24.55}
{"ticker":"RBCAA","date":"2015-10-01","pret":0.0256,"close":24.39}
{"ticker":"RBCAA","date":"2015-10-02","pret":-0.01313,"close":24.43}
{"ticker":"RBCAA","date":"2015-10-05","pret":0.01435,"close":25.43}
{"ticker":"RBCAA","date":"2015-10-06","pret":0.04615,"close":25.22}
{"ticker":"RBCAA","date":"2015-10-07","pret":-0.01095,"close":25.49}
{"ticker":"RBCAA","date":"2015-10-08","pret":-0.00039,"close":26.12}
{"ticker":"RBCAA","date":"2015-10-09","pret":0.0283,"close":25.88}
{"ticker":"RBCAA","date":"2015-10-12","pret":-0.00844,"close":25.74}
{"ticker":"RBCAA","date":"2015-10-13","pret":-0.0093,"close":25.59}
{"ticker":"RBCAA","date":"2015-10-14","pret":-0.00039,"close":25.1}
{"ticker":"RBCAA","date":"2015-10-15","pret":-0.02284,"close":25.8}
{"ticker":"RBCAA","date":"2015-10-16","pret":0.04326,"close":25.48}
{"ticker":"RBCAA","date":"2015-10-19","pret":-0.02628,"close":25.44}
{"ticker":"RBCAA","date":"2015-10-20","pret":-0.00786,"close":25.55}
{"ticker":"RBCAA","date":"2015-10-21","pret":0.00864,"close":25.15}
{"ticker":"RBCAA","date":"2015-10-22","pret":-0.013,"close":25.5}
{"ticker":"RBCAA","date":"2015-10-23","pret":0.01768,"close":25.92}
{"ticker":"RBCAA","date":"2015-10-26","pret":0.00311,"close":25.61}
{"ticker":"RBCAA","date":"2015-10-27","pret":-0.01132,"close":25.25}
{"ticker":"RBCAA","date":"2015-10-28","pret":-0.00157,"close":26}
{"ticker":"RBCAA","date":"2015-10-29","pret":0.01367,"close":25.86}
{"ticker":"RBCAA","date":"2015-10-30","pret":-0.00039,"close":25.43}
{"ticker":"RBCAA","date":"2015-11-02","pret":-0.00545,"close":25.8}
{"ticker":"RBCAA","date":"2015-11-03","pret":0.00078,"close":26.21}
{"ticker":"RBCAA","date":"2015-11-04","pret":0.02274,"close":26.22}
{"ticker":"RBCAA","date":"2015-11-05","pret":-0.00153,"close":26.15}
{"ticker":"RBCAA","date":"2015-11-06","pret":0.00419,"close":26.62}
{"ticker":"RBCAA","date":"2015-11-09","pret":0.01209,"close":26.37}
{"ticker":"RBCAA","date":"2015-11-10","pret":-0.00867,"close":26.63}
{"ticker":"RBCAA","date":"2015-11-11","pret":0.0113,"close":26.39}
{"ticker":"RBCAA","date":"2015-11-12","pret":-0.0113,"close":25.95}
{"ticker":"RBCAA","date":"2015-11-13","pret":-0.02299,"close":25.72}
{"ticker":"RBCAA","date":"2015-11-16","pret":-0.01287,"close":26.07}
{"ticker":"RBCAA","date":"2015-11-17","pret":0.02443,"close":26.01}
{"ticker":"RBCAA","date":"2015-11-18","pret":0.00687,"close":26.69}
{"ticker":"RBCAA","date":"2015-11-19","pret":0.01398,"close":26.18}
{"ticker":"RBCAA","date":"2015-11-20","pret":-0.01208,"close":26.52}
{"ticker":"RBCAA","date":"2015-11-23","pret":0.00266,"close":26.67}
{"ticker":"RBCAA","date":"2015-11-24","pret":0.0068,"close":27.01}
{"ticker":"RBCAA","date":"2015-11-25","pret":0.01938,"close":27.1}
{"ticker":"RBCAA","date":"2015-11-26"}
{"ticker":"RBCAA","date":"2015-11-27","pret":-0.00074,"close":27.26}
{"ticker":"RBCAA","date":"2015-11-30","pret":0.00882,"close":26.82}
{"ticker":"RBCAA","date":"2015-12-01","pret":-0.01884,"close":26.8}
{"ticker":"RBCAA","date":"2015-12-02","pret":0.00891,"close":26.43}
{"ticker":"RBCAA","date":"2015-12-03","pret":-0.0213,"close":26.04}
{"ticker":"RBCAA","date":"2015-12-04","pret":-0.01676,"close":26.39}
{"ticker":"RBCAA","date":"2015-12-07","pret":0.01902,"close":25.75}
{"ticker":"RBCAA","date":"2015-12-08","pret":-0.03528,"close":25.16}
{"ticker":"RBCAA","date":"2015-12-09","pret":-0.00587,"close":25.41}
{"ticker":"RBCAA","date":"2015-12-10","pret":-0.00828,"close":25.33}
{"ticker":"RBCAA","date":"2015-12-11","pret":-0.01395,"close":24.89}
{"ticker":"RBCAA","date":"2015-12-14","pret":-0.00362,"close":24.8}
{"ticker":"RBCAA","date":"2015-12-15","pret":0.00282,"close":25.45}
{"ticker":"RBCAA","date":"2015-12-16","pret":0.01673,"close":25.47}
{"ticker":"RBCAA","date":"2015-12-17"}
{"ticker":"RBCAA","date":"2015-12-18","pret":-0.01834,"close":24.92}
{"ticker":"RBCAA","date":"2015-12-21","pret":0.00482,"close":25.5}
{"ticker":"RBCAA","date":"2015-12-22","pret":0.02296,"close":25.54}
{"ticker":"RBCAA","date":"2015-12-23","pret":0.00624,"close":25.84}
{"ticker":"RBCAA","date":"2015-12-24","pret":0.00388,"close":25.91}
{"ticker":"RBCAA","date":"2015-12-28","pret":-0.00349,"close":25.9}
{"ticker":"RBCAA","date":"2015-12-29","pret":0.01121,"close":26.14}
{"ticker":"RBCAA","date":"2015-12-30","pret":0.00652,"close":26.44}
{"ticker":"RBCAA","date":"2015-12-31","pret":0.00685,"close":26.41}
{"ticker":"RBCAA","date":"2016-01-04","pret":-0.01183,"close":25.64}
{"ticker":"RBCAA","date":"2016-01-05","pret":-0.01275,"close":25.72}
{"ticker":"RCAP","date":"2015-01-02","pret":0.02649,"close":12.25}
{"ticker":"RCAP","date":"2015-01-05","pret":0.0274,"close":12.94}
{"ticker":"RCAP","date":"2015-01-06","pret":0.02822,"close":13.01}
{"ticker":"RCAP","date":"2015-01-07","pret":0.0077,"close":12.46}
{"ticker":"RCAP","date":"2015-01-08","pret":-0.02957,"close":11.88}
{"ticker":"RCAP","date":"2015-01-09","pret":-0.06528,"close":11.21}
{"ticker":"RCAP","date":"2015-01-12","pret":-0.05726,"close":10.93}
{"ticker":"RCAP","date":"2015-01-13","pret":-0.0153,"close":10.87}
{"ticker":"RCAP","date":"2015-01-14","pret":-0.02944,"close":10.34}
{"ticker":"RCAP","date":"2015-01-15","pret":-0.02937,"close":10.06}
{"ticker":"RCAP","date":"2015-01-16","pret":-0.04122,"close":10}
{"ticker":"RCAP","date":"2015-01-20","pret":0.00798,"close":9.83}
{"ticker":"RCAP","date":"2015-01-21","pret":-0.02721,"close":10}
{"ticker":"RCAP","date":"2015-01-22","pret":0.02222,"close":10.19}
{"ticker":"RCAP","date":"2015-01-23","pret":0.0129,"close":10.19}
{"ticker":"RCAP","date":"2015-01-26","pret":0.00099,"close":10.08}
{"ticker":"RCAP","date":"2015-01-27","pret":-0.01789,"close":10.24}
{"ticker":"RCAP","date":"2015-01-28","pret":0.02477,"close":10.07}
{"ticker":"RCAP","date":"2015-01-29","pret":-0.01379,"close":9.82}
{"ticker":"RCAP","date":"2015-01-30","pret":-0.03329,"close":9.43}
{"ticker":"RCAP","date":"2015-02-02","pret":-0.03869,"close":9.44}
{"ticker":"RCAP","date":"2015-02-03","pret":0.01586,"close":9.54}
{"ticker":"RCAP","date":"2015-02-04","pret":-0.01055,"close":9.63}
{"ticker":"RCAP","date":"2015-02-05","pret":0.03337,"close":10.18}
{"ticker":"RCAP","date":"2015-02-06","pret":0.04512,"close":10.32}
{"ticker":"RCAP","date":"2015-02-09","pret":0.00586,"close":10.12}
{"ticker":"RCAP","date":"2015-02-10","pret":-0.00979,"close":9.71}
{"ticker":"RCAP","date":"2015-02-11","pret":-0.05046,"close":9.59}
{"ticker":"RCAP","date":"2015-02-12","pret":-0.00207,"close":10}
{"ticker":"RCAP","date":"2015-02-13","pret":0.04265,"close":10.28}
{"ticker":"RCAP","date":"2015-02-17","pret":0.02842,"close":10.37}
{"ticker":"RCAP","date":"2015-02-18","pret":0.01153,"close":10.17}
{"ticker":"RCAP","date":"2015-02-19","pret":-0.03301,"close":10.24}
{"ticker":"RCAP","date":"2015-02-20","pret":0.01664,"close":11.06}
{"ticker":"RCAP","date":"2015-02-23","pret":0.0793,"close":11.27}
{"ticker":"RCAP","date":"2015-02-24","pret":-0.06484,"close":10.6}
{"ticker":"RCAP","date":"2015-02-25","pret":0.01896,"close":10.7}
{"ticker":"RCAP","date":"2015-02-26","pret":0.01953,"close":10.58}
{"ticker":"RCAP","date":"2015-02-27","pret":-0.02141,"close":11.4}
{"ticker":"RCAP","date":"2015-03-02","pret":0.09248,"close":11.47}
{"ticker":"RCAP","date":"2015-03-03","pret":-0.02959,"close":11.38}
{"ticker":"RCAP","date":"2015-03-04","pret":-0.00265,"close":11.73}
{"ticker":"RCAP","date":"2015-03-05","pret":0.03653,"close":11.75}
{"ticker":"RCAP","date":"2015-03-06","pret":0.01273,"close":11.85}
{"ticker":"RCAP","date":"2015-03-09","pret":0.00253,"close":11.68}
{"ticker":"RCAP","date":"2015-03-10","pret":-0.02383,"close":11.4}
{"ticker":"RCAP","date":"2015-03-11","pret":-0.01039,"close":11.46}
{"ticker":"RCAP","date":"2015-03-12","pret":0.00867,"close":11.71}
{"ticker":"RCAP","date":"2015-03-13","pret":0.00945,"close":11.63}
{"ticker":"RCAP","date":"2015-03-16","pret":-0.00342,"close":11.22}
{"ticker":"RCAP","date":"2015-03-17","pret":-0.04472,"close":11.07}
{"ticker":"RCAP","date":"2015-03-18","pret":-0.01354,"close":10.42}
{"ticker":"RCAP","date":"2015-03-19","pret":-0.05513,"close":10.13}
{"ticker":"RCAP","date":"2015-03-20","pret":-0.0194,"close":10.17}
{"ticker":"RCAP","date":"2015-03-23","pret":-0.00392,"close":10.19}
{"ticker":"RCAP","date":"2015-03-24","pret":0.0127,"close":10.32}
{"ticker":"RCAP","date":"2015-03-25","pret":-0.00097,"close":9.99}
{"ticker":"RCAP","date":"2015-03-26","pret":-0.02062,"close":9.81}
{"ticker":"RCAP","date":"2015-03-27","pret":-0.02715,"close":10.18}
{"ticker":"RCAP","date":"2015-03-30","pret":0.03898,"close":10.29}
{"ticker":"RCAP","date":"2015-03-31","pret":0.01942,"close":10.64}
{"ticker":"RCAP","date":"2015-04-01","pret":0.00288,"close":10.53}
{"ticker":"RCAP","date":"2015-04-02","pret":0.01239,"close":10.42}
{"ticker":"RCAP","date":"2015-04-06","pret":-0.03665,"close":10.64}
{"ticker":"RCAP","date":"2015-04-07","pret":0.04607,"close":10.24}
{"ticker":"RCAP","date":"2015-04-08","pret":-0.03727,"close":10.15}
{"ticker":"RCAP","date":"2015-04-09","pret":-0.01471,"close":9.74}
{"ticker":"RCAP","date":"2015-04-10","pret":-0.0393,"close":9.39}
{"ticker":"RCAP","date":"2015-04-13","pret":-0.02077,"close":9.43}
{"ticker":"RCAP","date":"2015-04-14","pret":-0.01374,"close":9.98}
{"ticker":"RCAP","date":"2015-04-15","pret":0.06188,"close":8.89}
{"ticker":"RCAP","date":"2015-04-16","pret":-0.10536,"close":8.99}
{"ticker":"RCAP","date":"2015-04-17","pret":-0.00445,"close":8.76}
{"ticker":"RCAP","date":"2015-04-20","pret":-0.02029,"close":8.77}
{"ticker":"RCAP","date":"2015-04-21","pret":0.00114,"close":8.57}
{"ticker":"RCAP","date":"2015-04-22","pret":-0.02768,"close":8.49}
{"ticker":"RCAP","date":"2015-04-23","pret":-0.01176,"close":8.84}
{"ticker":"RCAP","date":"2015-04-24","pret":0.05301,"close":8.4}
{"ticker":"RCAP","date":"2015-04-27","pret":-0.04711,"close":8.82}
{"ticker":"RCAP","date":"2015-04-28","pret":0.04261,"close":8.64}
{"ticker":"RCAP","date":"2015-04-29","pret":-0.02743,"close":8.66}
{"ticker":"RCAP","date":"2015-04-30","pret":0.00808,"close":8.59}
{"ticker":"RCAP","date":"2015-05-01","pret":-0.01272,"close":8.39}
{"ticker":"RCAP","date":"2015-05-04","pret":-0.01762,"close":8.49}
{"ticker":"RCAP","date":"2015-05-05","pret":0.00591,"close":8.1}
{"ticker":"RCAP","date":"2015-05-06","pret":-0.04333,"close":7.93}
{"ticker":"RCAP","date":"2015-05-07","pret":-0.00989,"close":7.42}
{"ticker":"RCAP","date":"2015-05-08","pret":-0.08419,"close":7.48}
{"ticker":"RCAP","date":"2015-05-11","pret":0.03323,"close":8.01}
{"ticker":"RCAP","date":"2015-05-12","pret":0.04348,"close":7.99}
{"ticker":"RCAP","date":"2015-05-13","pret":-0.00125,"close":7.86}
{"ticker":"RCAP","date":"2015-05-14","pret":-0.01388,"close":7.96}
{"ticker":"RCAP","date":"2015-05-15","pret":0.01137,"close":7.83}
{"ticker":"RCAP","date":"2015-05-18","pret":-0.01902,"close":7.87}
{"ticker":"RCAP","date":"2015-05-19","pret":0.00638,"close":7.72}
{"ticker":"RCAP","date":"2015-05-20","pret":-0.0128,"close":7.8}
{"ticker":"RCAP","date":"2015-05-21","pret":0,"close":7.78}
{"ticker":"RCAP","date":"2015-05-22","pret":-0.00258,"close":7.91}
{"ticker":"RCAP","date":"2015-05-26","pret":0.01666,"close":7.69}
{"ticker":"RCAP","date":"2015-05-27","pret":-0.02184,"close":7.89}
{"ticker":"RCAP","date":"2015-05-28","pret":0.01929,"close":7.84}
{"ticker":"RCAP","date":"2015-05-29","pret":-0.00383,"close":7.82}
{"ticker":"RCAP","date":"2015-06-01","pret":-0.00128,"close":7.4}
{"ticker":"RCAP","date":"2015-06-02","pret":-0.05663,"close":7.24}
{"ticker":"RCAP","date":"2015-06-03","pret":-0.01915,"close":7.67}
{"ticker":"RCAP","date":"2015-06-04","pret":0.0577,"close":7.5}
{"ticker":"RCAP","date":"2015-06-05","pret":-0.01048,"close":7.78}
{"ticker":"RCAP","date":"2015-06-08","pret":0.01957,"close":7.91}
{"ticker":"RCAP","date":"2015-06-09","pret":0.02803,"close":7.52}
{"ticker":"RCAP","date":"2015-06-10","pret":-0.05288,"close":7.4}
{"ticker":"RCAP","date":"2015-06-11","pret":-0.02549,"close":6.94}
{"ticker":"RCAP","date":"2015-06-12","pret":-0.06164,"close":7.29}
{"ticker":"RCAP","date":"2015-06-15","pret":0.04659,"close":7.17}
{"ticker":"RCAP","date":"2015-06-16","pret":-0.0097,"close":7.15}
{"ticker":"RCAP","date":"2015-06-17","pret":-0.00139,"close":7.18}
{"ticker":"RCAP","date":"2015-06-18","pret":0.00556,"close":7.06}
{"ticker":"RCAP","date":"2015-06-19","pret":-0.02244,"close":7.23}
{"ticker":"RCAP","date":"2015-06-22","pret":0.03073,"close":7.21}
{"ticker":"RCAP","date":"2015-06-23","pret":-0.01804,"close":7.15}
{"ticker":"RCAP","date":"2015-06-24","pret":-0.0014,"close":7.03}
{"ticker":"RCAP","date":"2015-06-25","pret":-0.01128,"close":6.64}
{"ticker":"RCAP","date":"2015-06-26","pret":-0.05841,"close":6.34}
{"ticker":"RCAP","date":"2015-06-29","pret":-0.05407,"close":5.98}
{"ticker":"RCAP","date":"2015-06-30","pret":-0.0438,"close":7.66}
{"ticker":"RCAP","date":"2015-07-01","pret":0.23796,"close":6.65}
{"ticker":"RCAP","date":"2015-07-02","pret":-0.14764,"close":5.99}
{"ticker":"RCAP","date":"2015-07-06","pret":-0.102,"close":5.62}
{"ticker":"RCAP","date":"2015-07-07","pret":-0.06588,"close":5.49}
{"ticker":"RCAP","date":"2015-07-08","pret":-0.03464,"close":5.26}
{"ticker":"RCAP","date":"2015-07-09","pret":-0.02252,"close":5.11}
{"ticker":"RCAP","date":"2015-07-10","pret":-0.03083,"close":5.25}
{"ticker":"RCAP","date":"2015-07-13","pret":0.01553,"close":5.25}
{"ticker":"RCAP","date":"2015-07-14","pret":0.00768,"close":5.14}
{"ticker":"RCAP","date":"2015-07-15","pret":-0.01542,"close":5.2}
{"ticker":"RCAP","date":"2015-07-16","pret":0.01732,"close":5.27}
{"ticker":"RCAP","date":"2015-07-17","pret":0.00191,"close":5.21}
{"ticker":"RCAP","date":"2015-07-20","pret":-0.01149,"close":5.02}
{"ticker":"RCAP","date":"2015-07-21","pret":-0.03131,"close":5.04}
{"ticker":"RCAP","date":"2015-07-22","pret":0,"close":5.01}
{"ticker":"RCAP","date":"2015-07-23","pret":0.01186,"close":5.23}
{"ticker":"RCAP","date":"2015-07-24","pret":0.03095,"close":5.19}
{"ticker":"RCAP","date":"2015-07-27","pret":-0.01923,"close":5.22}
{"ticker":"RCAP","date":"2015-07-28","pret":0.01542,"close":5.45}
{"ticker":"RCAP","date":"2015-07-29","pret":0.04304,"close":5.99}
{"ticker":"RCAP","date":"2015-07-30","pret":0.08762,"close":6.07}
{"ticker":"RCAP","date":"2015-07-31","pret":0.02322,"close":5.83}
{"ticker":"RCAP","date":"2015-08-03","pret":-0.04527,"close":5.78}
{"ticker":"RCAP","date":"2015-08-04","pret":-0.00861,"close":5.99}
{"ticker":"RCAP","date":"2015-08-05","pret":0.04566,"close":6}
{"ticker":"RCAP","date":"2015-08-06","pret":0.01639,"close":4.25}
{"ticker":"RCAP","date":"2015-08-07","pret":-0.39094,"close":4}
{"ticker":"RCAP","date":"2015-08-10","pret":-0.0518,"close":2.6}
{"ticker":"RCAP","date":"2015-08-11","pret":-0.41054,"close":2.36}
{"ticker":"RCAP","date":"2015-08-12","pret":-0.07941,"close":2.51}
{"ticker":"RCAP","date":"2015-08-13","pret":0.07174,"close":2.55}
{"ticker":"RCAP","date":"2015-08-14","pret":-0.02729,"close":2.93}
{"ticker":"RCAP","date":"2015-08-17","pret":0.15359,"close":2.74}
{"ticker":"RCAP","date":"2015-08-18","pret":-0.0702,"close":2.52}
{"ticker":"RCAP","date":"2015-08-19","pret":-0.10334,"close":2.46}
{"ticker":"RCAP","date":"2015-08-20","pret":0.00803,"close":2.46}
{"ticker":"RCAP","date":"2015-08-21","pret":-0.04919,"close":2.24}
{"ticker":"RCAP","date":"2015-08-24","pret":-0.1444,"close":2.15}
{"ticker":"RCAP","date":"2015-08-25","pret":0.0793,"close":2.07}
{"ticker":"RCAP","date":"2015-08-26","pret":-0.06006,"close":1.96}
{"ticker":"RCAP","date":"2015-08-27","pret":-0.0538,"close":2.01}
{"ticker":"RCAP","date":"2015-08-28","pret":0,"close":2.01}
{"ticker":"RCAP","date":"2015-08-31","pret":0.06799,"close":2.04}
{"ticker":"RCAP","date":"2015-09-01","pret":-0.06298,"close":1.92}
{"ticker":"RCAP","date":"2015-09-02","pret":-0.02532,"close":1.8}
{"ticker":"RCAP","date":"2015-09-03","pret":-0.08004,"close":1.8}
{"ticker":"RCAP","date":"2015-09-04","pret":-0.01117,"close":1.76}
{"ticker":"RCAP","date":"2015-09-08","pret":-0.017,"close":1.59}
{"ticker":"RCAP","date":"2015-09-09","pret":-0.14751,"close":1.47}
{"ticker":"RCAP","date":"2015-09-10","pret":-0.06145,"close":1.69}
{"ticker":"RCAP","date":"2015-09-11","pret":0.15012,"close":1.67}
{"ticker":"RCAP","date":"2015-09-14","pret":0.02395,"close":1.5}
{"ticker":"RCAP","date":"2015-09-15","pret":-0.15316,"close":1.53}
{"ticker":"RCAP","date":"2015-09-16","pret":0.0537,"close":1.62}
{"ticker":"RCAP","date":"2015-09-17","pret":0.04474,"close":1.59}
{"ticker":"RCAP","date":"2015-09-18","pret":-0.02532,"close":1.55}
{"ticker":"RCAP","date":"2015-09-21","pret":-0.01942,"close":1.49}
{"ticker":"RCAP","date":"2015-09-22","pret":-0.07461,"close":1.44}
{"ticker":"RCAP","date":"2015-09-23","pret":-0.00707,"close":1.27}
{"ticker":"RCAP","date":"2015-09-24","pret":-0.13658,"close":1.15}
{"ticker":"RCAP","date":"2015-09-25","pret":-0.06725,"close":1.14}
{"ticker":"RCAP","date":"2015-09-28","pret":-0.0354,"close":1.01}
{"ticker":"RCAP","date":"2015-09-29","pret":-0.11441,"close":0.84}
{"ticker":"RCAP","date":"2015-09-30","pret":-0.14077,"close":0.81}
{"ticker":"RCAP","date":"2015-10-01","pret":-0.04763,"close":0.85}
{"ticker":"RCAP","date":"2015-10-02","pret":0.03593,"close":0.85}
{"ticker":"RCAP","date":"2015-10-05","pret":0.05716,"close":1.04}
{"ticker":"RCAP","date":"2015-10-06","pret":0.19154,"close":1.17}
{"ticker":"RCAP","date":"2015-10-07","pret":0.07083,"close":1.1}
{"ticker":"RCAP","date":"2015-10-08","pret":-0.06169,"close":1.11}
{"ticker":"RCAP","date":"2015-10-09","pret":0.02691,"close":1.19}
{"ticker":"RCAP","date":"2015-10-12","pret":0.0848,"close":1.13}
{"ticker":"RCAP","date":"2015-10-13","pret":-0.1117,"close":1.19}
{"ticker":"RCAP","date":"2015-10-14","pret":0.0702,"close":1.14}
{"ticker":"RCAP","date":"2015-10-15","pret":-0.03449,"close":1.17}
{"ticker":"RCAP","date":"2015-10-16","pret":0.04292,"close":1.18}
{"ticker":"RCAP","date":"2015-10-19","pret":0,"close":1.23}
{"ticker":"RCAP","date":"2015-10-20","pret":0.04919,"close":1.08}
{"ticker":"RCAP","date":"2015-10-21","pret":-0.09212,"close":1.12}
{"ticker":"RCAP","date":"2015-10-22","pret":0,"close":1.02}
{"ticker":"RCAP","date":"2015-10-23","pret":-0.07276,"close":1.01}
{"ticker":"RCAP","date":"2015-10-26","pret":-0.02871,"close":0.95}
{"ticker":"RCAP","date":"2015-10-27","pret":-0.11294,"close":0.75}
{"ticker":"RCAP","date":"2015-10-28","pret":-0.13976,"close":0.85}
{"ticker":"RCAP","date":"2015-10-29","pret":0.04879,"close":0.78}
{"ticker":"RCAP","date":"2015-10-30","pret":-0.08701,"close":0.76}
{"ticker":"RCAP","date":"2015-11-02","pret":0,"close":0.83}
{"ticker":"RCAP","date":"2015-11-03","pret":0.05064,"close":0.87}
{"ticker":"RCAP","date":"2015-11-04","pret":0.11641,"close":0.89}
{"ticker":"RCAP","date":"2015-11-05","pret":-0.01105,"close":0.88}
{"ticker":"RCAP","date":"2015-11-06","pret":-0.0339,"close":0.93}
{"ticker":"RCAP","date":"2015-11-09","pret":0.04495,"close":0.5}
{"ticker":"RCAP","date":"2015-11-10","pret":-0.46781,"close":0.47}
{"ticker":"RCAP","date":"2015-11-11","pret":-0.40546,"close":0.41}
{"ticker":"RCAP","date":"2015-11-12","pret":0.05129,"close":0.45}
{"ticker":"RCAP","date":"2015-11-13","pret":0,"close":0.37}
{"ticker":"RCAP","date":"2015-11-16","pret":-0.13353,"close":0.26}
{"ticker":"RCAP","date":"2015-11-17","pret":-0.22314,"close":0.38}
{"ticker":"RCAP","date":"2015-11-18","pret":0.30538,"close":0.43}
{"ticker":"RCAP","date":"2015-11-19","pret":0.19106,"close":0.42}
{"ticker":"RCAP","date":"2015-11-20","pret":-0.11507,"close":0.35}
{"ticker":"RCAP","date":"2015-11-23","pret":-0.18721,"close":0.36}
{"ticker":"RCAP","date":"2015-11-24","pret":0.02899,"close":0.4}
{"ticker":"RCAP","date":"2015-11-25","pret":0.08224,"close":0.4}
{"ticker":"RCAP","date":"2015-11-26"}
{"ticker":"RCAP","date":"2015-11-27","pret":0.02598,"close":0.42}
{"ticker":"RCAP","date":"2015-11-30","pret":0.05001,"close":0.55}
{"ticker":"RCAP","date":"2015-12-01","pret":0.29376,"close":0.52}
{"ticker":"RCAP","date":"2015-12-02","pret":0.01802,"close":0.44}
{"ticker":"RCAP","date":"2015-12-03","pret":-0.24116,"close":0.42}
{"ticker":"RCAP","date":"2015-12-04","pret":-0.09531,"close":0.4}
{"ticker":"RCAP","date":"2015-12-07","pret":-0.05129,"close":0.32}
{"ticker":"RCAP","date":"2015-12-08","pret":-0.2036,"close":0.27}
{"ticker":"RCAP","date":"2015-12-09","pret":-0.13815,"close":0.25}
{"ticker":"RCAP","date":"2015-12-10","pret":-0.07696,"close":0.24}
{"ticker":"RCAP","date":"2015-12-11","pret":-0.04082,"close":0.21}
{"ticker":"RCAP","date":"2015-12-14","pret":-0.08701,"close":0.23}
{"ticker":"RCAP","date":"2015-12-15","pret":0.04445,"close":0.22}
{"ticker":"RCAP","date":"2015-12-16","pret":0,"close":0.27}
{"ticker":"RCAP","date":"2015-12-17"}
{"ticker":"RCAP","date":"2015-12-18","pret":0.36101,"close":0.32}
{"ticker":"RCAP","date":"2015-12-21","pret":-0.03077,"close":0.31}
{"ticker":"RCAP","date":"2015-12-22","pret":-0.13353,"close":0.33}
{"ticker":"RCAP","date":"2015-12-23","pret":0.1643,"close":0.35}
{"ticker":"RCAP","date":"2015-12-24","pret":0.11441,"close":0.34}
{"ticker":"RCAP","date":"2015-12-28","pret":-0.08456,"close":0.32}
{"ticker":"RCAP","date":"2015-12-29","pret":-0.09237,"close":0.31}
{"ticker":"RCAP","date":"2015-12-30","pret":0,"close":0.32}
{"ticker":"RCAP","date":"2015-12-31","pret":-0.03279,"close":0.3}
{"ticker":"RCAP","date":"2016-01-04"}
{"ticker":"RCAP","date":"2016-01-05"}
{"ticker":"RCII","date":"2015-01-02","pret":0.00082,"close":35.95}
{"ticker":"RCII","date":"2015-01-05","pret":-0.02662,"close":34.76}
{"ticker":"RCII","date":"2015-01-06","pret":-0.02561,"close":33.8}
{"ticker":"RCII","date":"2015-01-07","pret":-0.02481,"close":34.69}
{"ticker":"RCII","date":"2015-01-08","pret":0.03084,"close":35.24}
{"ticker":"RCII","date":"2015-01-09","pret":0.00714,"close":34.8}
{"ticker":"RCII","date":"2015-01-12","pret":-0.01058,"close":34.8}
{"ticker":"RCII","date":"2015-01-13","pret":0.00973,"close":34.41}
{"ticker":"RCII","date":"2015-01-14","pret":-0.03094,"close":33.92}
{"ticker":"RCII","date":"2015-01-15","pret":-0.00353,"close":33.24}
{"ticker":"RCII","date":"2015-01-16","pret":-0.02235,"close":33.83}
{"ticker":"RCII","date":"2015-01-20","pret":0.01999,"close":33.28}
{"ticker":"RCII","date":"2015-01-21","pret":-0.01758,"close":33.78}
{"ticker":"RCII","date":"2015-01-22","pret":0.022,"close":34.48}
{"ticker":"RCII","date":"2015-01-23","pret":0.02813,"close":34.49}
{"ticker":"RCII","date":"2015-01-26","pret":-0.01469,"close":36.99}
{"ticker":"RCII","date":"2015-01-27","pret":0.06216,"close":36.19}
{"ticker":"RCII","date":"2015-01-28","pret":-0.00987,"close":35.19}
{"ticker":"RCII","date":"2015-01-29","pret":-0.0319,"close":35.33}
{"ticker":"RCII","date":"2015-01-30","pret":-0.00542,"close":34.28}
{"ticker":"RCII","date":"2015-02-02","pret":-0.01585,"close":35.03}
{"ticker":"RCII","date":"2015-02-03","pret":-0.15454,"close":30.25}
{"ticker":"RCII","date":"2015-02-04","pret":0.02246,"close":30.22}
{"ticker":"RCII","date":"2015-02-05","pret":-0.00866,"close":29.31}
{"ticker":"RCII","date":"2015-02-06","pret":-0.02471,"close":29.54}
{"ticker":"RCII","date":"2015-02-09","pret":0.00955,"close":29.42}
{"ticker":"RCII","date":"2015-02-10","pret":0.00474,"close":29.29}
{"ticker":"RCII","date":"2015-02-11","pret":-0.01053,"close":29.4}
{"ticker":"RCII","date":"2015-02-12","pret":0.00647,"close":29.57}
{"ticker":"RCII","date":"2015-02-13","pret":0.00811,"close":30.49}
{"ticker":"RCII","date":"2015-02-17","pret":0.02918,"close":30.08}
{"ticker":"RCII","date":"2015-02-18","pret":-0.02114,"close":29.76}
{"ticker":"RCII","date":"2015-02-19","pret":-0.00536,"close":29.31}
{"ticker":"RCII","date":"2015-02-20","pret":-0.01556,"close":29.18}
{"ticker":"RCII","date":"2015-02-23","pret":-0.00239,"close":28.64}
{"ticker":"RCII","date":"2015-02-24","pret":-0.02001,"close":28.22}
{"ticker":"RCII","date":"2015-02-25","pret":-0.01546,"close":27.92}
{"ticker":"RCII","date":"2015-02-26","pret":-0.01426,"close":27.79}
{"ticker":"RCII","date":"2015-02-27","pret":-0.00072,"close":27.6}
{"ticker":"RCII","date":"2015-03-02","pret":-0.0112,"close":27.23}
{"ticker":"RCII","date":"2015-03-03","pret":-0.00949,"close":27.31}
{"ticker":"RCII","date":"2015-03-04","pret":-0.00147,"close":27.19}
{"ticker":"RCII","date":"2015-03-05","pret":-0.00074,"close":27.11}
{"ticker":"RCII","date":"2015-03-06","pret":-0.00849,"close":27.35}
{"ticker":"RCII","date":"2015-03-09","pret":0.01143,"close":27.12}
{"ticker":"RCII","date":"2015-03-10","pret":-0.01514,"close":26.96}
{"ticker":"RCII","date":"2015-03-11","pret":0.00631,"close":26.86}
{"ticker":"RCII","date":"2015-03-12","pret":-0.00259,"close":27.15}
{"ticker":"RCII","date":"2015-03-13","pret":0.00702,"close":27.24}
{"ticker":"RCII","date":"2015-03-16","pret":0.00551,"close":27.68}
{"ticker":"RCII","date":"2015-03-17","pret":0.00802,"close":27.45}
{"ticker":"RCII","date":"2015-03-18","pret":-0.00473,"close":27.66}
{"ticker":"RCII","date":"2015-03-19","pret":0.00437,"close":27.58}
{"ticker":"RCII","date":"2015-03-20","pret":0.00976,"close":28.1}
{"ticker":"RCII","date":"2015-03-23","pret":0.01252,"close":28.25}
{"ticker":"RCII","date":"2015-03-24","pret":0.0039,"close":28.46}
{"ticker":"RCII","date":"2015-03-25","pret":0.00706,"close":27.6}
{"ticker":"RCII","date":"2015-03-26","pret":-0.03396,"close":27.24}
{"ticker":"RCII","date":"2015-03-27","pret":-0.01244,"close":27.56}
{"ticker":"RCII","date":"2015-03-30","pret":0.01824,"close":27.85}
{"ticker":"RCII","date":"2015-03-31","pret":-0.00507,"close":27.44}
{"ticker":"RCII","date":"2015-04-01","pret":-0.00218,"close":26.81}
{"ticker":"RCII","date":"2015-04-02","pret":-0.02545,"close":26.99}
{"ticker":"RCII","date":"2015-04-06","pret":0,"close":26.97}
{"ticker":"RCII","date":"2015-04-07","pret":0.0067,"close":26.66}
{"ticker":"RCII","date":"2015-04-08","pret":-0.00932,"close":26.95}
{"ticker":"RCII","date":"2015-04-09","pret":0.00895,"close":27.13}
{"ticker":"RCII","date":"2015-04-10","pret":0.00997,"close":27.41}
{"ticker":"RCII","date":"2015-04-13","pret":0.00878,"close":27.74}
{"ticker":"RCII","date":"2015-04-14","pret":0.01051,"close":27.38}
{"ticker":"RCII","date":"2015-04-15","pret":-0.01416,"close":27.6}
{"ticker":"RCII","date":"2015-04-16","pret":0.01163,"close":27.1}
{"ticker":"RCII","date":"2015-04-17","pret":-0.02748,"close":25.6}
{"ticker":"RCII","date":"2015-04-20","pret":-0.04755,"close":25.36}
{"ticker":"RCII","date":"2015-04-21","pret":0.00233,"close":26.42}
{"ticker":"RCII","date":"2015-04-22","pret":0.03024,"close":26.57}
{"ticker":"RCII","date":"2015-04-23","pret":0.00151,"close":26.24}
{"ticker":"RCII","date":"2015-04-24","pret":-0.00756,"close":26.54}
{"ticker":"RCII","date":"2015-04-27","pret":0.00718,"close":27.04}
{"ticker":"RCII","date":"2015-04-28","pret":0.09958,"close":30.71}
{"ticker":"RCII","date":"2015-04-29","pret":0.03649,"close":29.64}
{"ticker":"RCII","date":"2015-04-30","pret":-0.03105,"close":29.6}
{"ticker":"RCII","date":"2015-05-01","pret":0.0044,"close":30.34}
{"ticker":"RCII","date":"2015-05-04","pret":0.04392,"close":31.82}
{"ticker":"RCII","date":"2015-05-05","pret":0.03086,"close":31.77}
{"ticker":"RCII","date":"2015-05-06","pret":-0.00251,"close":31.71}
{"ticker":"RCII","date":"2015-05-07","pret":-0.00567,"close":32.18}
{"ticker":"RCII","date":"2015-05-08","pret":0.02619,"close":32.36}
{"ticker":"RCII","date":"2015-05-11","pret":-0.00586,"close":32.74}
{"ticker":"RCII","date":"2015-05-12","pret":0.00617,"close":32.29}
{"ticker":"RCII","date":"2015-05-13","pret":-0.00462,"close":32.45}
{"ticker":"RCII","date":"2015-05-14","pret":0.00647,"close":32.1}
{"ticker":"RCII","date":"2015-05-15","pret":-0.0136,"close":32.28}
{"ticker":"RCII","date":"2015-05-18","pret":0.00093,"close":33.34}
{"ticker":"RCII","date":"2015-05-19","pret":0.03483,"close":32.84}
{"ticker":"RCII","date":"2015-05-20","pret":-0.01087,"close":32.55}
{"ticker":"RCII","date":"2015-05-21","pret":-0.0153,"close":32.54}
{"ticker":"RCII","date":"2015-05-22","pret":0.00031,"close":31.9}
{"ticker":"RCII","date":"2015-05-26","pret":-0.02118,"close":31.09}
{"ticker":"RCII","date":"2015-05-27","pret":-0.01842,"close":31.5}
{"ticker":"RCII","date":"2015-05-28","pret":0.01052,"close":31.27}
{"ticker":"RCII","date":"2015-05-29","pret":-0.0102,"close":30.25}
{"ticker":"RCII","date":"2015-06-01","pret":-0.02993,"close":29.69}
{"ticker":"RCII","date":"2015-06-02","pret":-0.02406,"close":30.54}
{"ticker":"RCII","date":"2015-06-03","pret":0.03882,"close":32.22}
{"ticker":"RCII","date":"2015-06-04","pret":0.03768,"close":32.02}
{"ticker":"RCII","date":"2015-06-05","pret":0.00407,"close":31.7}
{"ticker":"RCII","date":"2015-06-08","pret":-0.01035,"close":31.3}
{"ticker":"RCII","date":"2015-06-09","pret":-0.01206,"close":31.15}
{"ticker":"RCII","date":"2015-06-10","pret":0.00032,"close":31.64}
{"ticker":"RCII","date":"2015-06-11","pret":0.01394,"close":31.56}
{"ticker":"RCII","date":"2015-06-12","pret":-0.01044,"close":31.13}
{"ticker":"RCII","date":"2015-06-15","pret":-0.01151,"close":31}
{"ticker":"RCII","date":"2015-06-16","pret":-0.00548,"close":31.02}
{"ticker":"RCII","date":"2015-06-17","pret":0.00773,"close":30.94}
{"ticker":"RCII","date":"2015-06-18","pret":-0.00741,"close":30.92}
{"ticker":"RCII","date":"2015-06-19","pret":0.00032,"close":30.46}
{"ticker":"RCII","date":"2015-06-22","pret":-0.00811,"close":30.97}
{"ticker":"RCII","date":"2015-06-23","pret":0.01263,"close":31.47}
{"ticker":"RCII","date":"2015-06-24","pret":0.01279,"close":31.34}
{"ticker":"RCII","date":"2015-06-25","pret":-0.00478,"close":30.42}
{"ticker":"RCII","date":"2015-06-26","pret":-0.02816,"close":30.01}
{"ticker":"RCII","date":"2015-06-29","pret":-0.02325,"close":28.94}
{"ticker":"RCII","date":"2015-06-30","pret":-0.03036,"close":28.35}
{"ticker":"RCII","date":"2015-07-01","pret":-0.0108,"close":28.05}
{"ticker":"RCII","date":"2015-07-02","pret":-0.01588,"close":27.91}
{"ticker":"RCII","date":"2015-07-06","pret":-0.01542,"close":28.08}
{"ticker":"RCII","date":"2015-07-07","pret":0.01435,"close":28.14}
{"ticker":"RCII","date":"2015-07-08","pret":-0.00715,"close":27.95}
{"ticker":"RCII","date":"2015-07-09","pret":0.01601,"close":27.74}
{"ticker":"RCII","date":"2015-07-10","pret":-0.01065,"close":27.81}
{"ticker":"RCII","date":"2015-07-13","pret":0.00178,"close":28.66}
{"ticker":"RCII","date":"2015-07-14","pret":0.01695,"close":29.02}
{"ticker":"RCII","date":"2015-07-15","pret":0.01908,"close":29.2}
{"ticker":"RCII","date":"2015-07-16","pret":0.00923,"close":29.49}
{"ticker":"RCII","date":"2015-07-17","pret":0.0017,"close":28.35}
{"ticker":"RCII","date":"2015-07-20","pret":-0.03809,"close":28.55}
{"ticker":"RCII","date":"2015-07-21","pret":0.00984,"close":28.02}
{"ticker":"RCII","date":"2015-07-22","pret":-0.02191,"close":28.56}
{"ticker":"RCII","date":"2015-07-23","pret":0.02261,"close":28.4}
{"ticker":"RCII","date":"2015-07-24","pret":-0.0042,"close":26.92}
{"ticker":"RCII","date":"2015-07-27","pret":-0.06597,"close":26.34}
{"ticker":"RCII","date":"2015-07-28","pret":-0.00639,"close":27.49}
{"ticker":"RCII","date":"2015-07-29","pret":0.03629,"close":26.66}
{"ticker":"RCII","date":"2015-07-30","pret":-0.02877,"close":26.63}
{"ticker":"RCII","date":"2015-07-31","pret":-0.00337,"close":26.79}
{"ticker":"RCII","date":"2015-08-03","pret":0.00562,"close":27}
{"ticker":"RCII","date":"2015-08-04","pret":0.00818,"close":27.5}
{"ticker":"RCII","date":"2015-08-05","pret":0.02234,"close":27.32}
{"ticker":"RCII","date":"2015-08-06","pret":-0.01202,"close":26.69}
{"ticker":"RCII","date":"2015-08-07","pret":-0.02863,"close":26.71}
{"ticker":"RCII","date":"2015-08-10","pret":0.01163,"close":26.74}
{"ticker":"RCII","date":"2015-08-11","pret":-0.00899,"close":27.01}
{"ticker":"RCII","date":"2015-08-12","pret":0.006,"close":26.98}
{"ticker":"RCII","date":"2015-08-13","pret":0.00671,"close":26.96}
{"ticker":"RCII","date":"2015-08-14","pret":-0.00746,"close":27.42}
{"ticker":"RCII","date":"2015-08-17","pret":0.02184,"close":27.58}
{"ticker":"RCII","date":"2015-08-18","pret":0.00948,"close":27.29}
{"ticker":"RCII","date":"2015-08-19","pret":-0.01941,"close":27.09}
{"ticker":"RCII","date":"2015-08-20","pret":-0.00817,"close":26.85}
{"ticker":"RCII","date":"2015-08-21","pret":-0.01578,"close":26.4}
{"ticker":"RCII","date":"2015-08-24","pret":-0.04811,"close":25.22}
{"ticker":"RCII","date":"2015-08-25","pret":0.03323,"close":25.12}
{"ticker":"RCII","date":"2015-08-26","pret":-0.0155,"close":25.82}
{"ticker":"RCII","date":"2015-08-27","pret":0.01242,"close":26.2}
{"ticker":"RCII","date":"2015-08-28","pret":0.00654,"close":26.65}
{"ticker":"RCII","date":"2015-08-31","pret":0.01672,"close":26.89}
{"ticker":"RCII","date":"2015-09-01","pret":-0.00453,"close":25.8}
{"ticker":"RCII","date":"2015-09-02","pret":-0.00836,"close":25.95}
{"ticker":"RCII","date":"2015-09-03","pret":-0.00997,"close":25.99}
{"ticker":"RCII","date":"2015-09-04","pret":-0.0093,"close":25.85}
{"ticker":"RCII","date":"2015-09-08","pret":0.01927,"close":27.1}
{"ticker":"RCII","date":"2015-09-09","pret":0.04478,"close":26.97}
{"ticker":"RCII","date":"2015-09-10","pret":-0.01953,"close":26.33}
{"ticker":"RCII","date":"2015-09-11","pret":-0.02908,"close":26.43}
{"ticker":"RCII","date":"2015-09-14","pret":0.01596,"close":26.44}
{"ticker":"RCII","date":"2015-09-15","pret":-0.00075,"close":26.64}
{"ticker":"RCII","date":"2015-09-16","pret":0.00939,"close":26.97}
{"ticker":"RCII","date":"2015-09-17","pret":0.01226,"close":26.81}
{"ticker":"RCII","date":"2015-09-18","pret":-0.02619,"close":25.92}
{"ticker":"RCII","date":"2015-09-21","pret":-0.00914,"close":26}
{"ticker":"RCII","date":"2015-09-22","pret":-0.01581,"close":25.49}
{"ticker":"RCII","date":"2015-09-23","pret":-0.00585,"close":25.26}
{"ticker":"RCII","date":"2015-09-24","pret":-0.02294,"close":25.23}
{"ticker":"RCII","date":"2015-09-25","pret":0.02137,"close":25.09}
{"ticker":"RCII","date":"2015-09-28","pret":-0.02377,"close":24.25}
{"ticker":"RCII","date":"2015-09-29","pret":-0.03925,"close":23.94}
{"ticker":"RCII","date":"2015-09-30","pret":0.00333,"close":24.25}
{"ticker":"RCII","date":"2015-10-01","pret":0.01198,"close":24.13}
{"ticker":"RCII","date":"2015-10-02","pret":-0.02285,"close":24.21}
{"ticker":"RCII","date":"2015-10-05","pret":0.0249,"close":24.63}
{"ticker":"RCII","date":"2015-10-06","pret":0.00776,"close":24.68}
{"ticker":"RCII","date":"2015-10-07","pret":0.00649,"close":24.68}
{"ticker":"RCII","date":"2015-10-08","pret":-0.0073,"close":25.44}
{"ticker":"RCII","date":"2015-10-09","pret":0.03754,"close":25.2}
{"ticker":"RCII","date":"2015-10-12","pret":-0.00945,"close":25.43}
{"ticker":"RCII","date":"2015-10-13","pret":0.00277,"close":24.79}
{"ticker":"RCII","date":"2015-10-14","pret":-0.02033,"close":24.32}
{"ticker":"RCII","date":"2015-10-15","pret":-0.01993,"close":24.52}
{"ticker":"RCII","date":"2015-10-16","pret":0.00818,"close":25.13}
{"ticker":"RCII","date":"2015-10-19","pret":0.03445,"close":25.75}
{"ticker":"RCII","date":"2015-10-20","pret":0.01096,"close":26}
{"ticker":"RCII","date":"2015-10-21","pret":0.01315,"close":25.74}
{"ticker":"RCII","date":"2015-10-22","pret":-0.00269,"close":25.97}
{"ticker":"RCII","date":"2015-10-23","pret":0.00959,"close":25.59}
{"ticker":"RCII","date":"2015-10-26","pret":-0.02161,"close":25.78}
{"ticker":"RCII","date":"2015-10-27","pret":-0.22715,"close":18.06}
{"ticker":"RCII","date":"2015-10-28","pret":-0.13165,"close":17.89}
{"ticker":"RCII","date":"2015-10-29","pret":-0.02202,"close":18.61}
{"ticker":"RCII","date":"2015-10-30","pret":0.04574,"close":18.39}
{"ticker":"RCII","date":"2015-11-02","pret":0.00869,"close":18.4}
{"ticker":"RCII","date":"2015-11-03","pret":0.00485,"close":18.85}
{"ticker":"RCII","date":"2015-11-04","pret":0.01176,"close":18.41}
{"ticker":"RCII","date":"2015-11-05","pret":-0.01338,"close":18.51}
{"ticker":"RCII","date":"2015-11-06","pret":-0.0054,"close":18.31}
{"ticker":"RCII","date":"2015-11-09","pret":-0.0098,"close":18.14}
{"ticker":"RCII","date":"2015-11-10","pret":-0.01322,"close":18.29}
{"ticker":"RCII","date":"2015-11-11","pret":0.01758,"close":17.99}
{"ticker":"RCII","date":"2015-11-12","pret":-0.03154,"close":17.59}
{"ticker":"RCII","date":"2015-11-13","pret":-0.01987,"close":17.01}
{"ticker":"RCII","date":"2015-11-16","pret":-0.03204,"close":17.1}
{"ticker":"RCII","date":"2015-11-17","pret":0.01993,"close":16.73}
{"ticker":"RCII","date":"2015-11-18","pret":-0.02468,"close":16.85}
{"ticker":"RCII","date":"2015-11-19","pret":0.00947,"close":16.83}
{"ticker":"RCII","date":"2015-11-20","pret":-0.00059,"close":16.98}
{"ticker":"RCII","date":"2015-11-23","pret":0.00588,"close":16.84}
{"ticker":"RCII","date":"2015-11-24","pret":-0.01239,"close":17.34}
{"ticker":"RCII","date":"2015-11-25","pret":0.03212,"close":17.36}
{"ticker":"RCII","date":"2015-11-26"}
{"ticker":"RCII","date":"2015-11-27","pret":-0.0075,"close":17.34}
{"ticker":"RCII","date":"2015-11-30","pret":0.00404,"close":17.16}
{"ticker":"RCII","date":"2015-12-01","pret":-0.00578,"close":17.17}
{"ticker":"RCII","date":"2015-12-02","pret":-0.00407,"close":17.09}
{"ticker":"RCII","date":"2015-12-03","pret":0.00639,"close":16.72}
{"ticker":"RCII","date":"2015-12-04","pret":-0.03115,"close":16.83}
{"ticker":"RCII","date":"2015-12-07","pret":-0.00179,"close":16.26}
{"ticker":"RCII","date":"2015-12-08","pret":-0.04027,"close":15.96}
{"ticker":"RCII","date":"2015-12-09","pret":-0.00813,"close":15.74}
{"ticker":"RCII","date":"2015-12-10","pret":-0.00883,"close":15.79}
{"ticker":"RCII","date":"2015-12-11","pret":-0.01082,"close":15.43}
{"ticker":"RCII","date":"2015-12-14","pret":-0.01679,"close":15.35}
{"ticker":"RCII","date":"2015-12-15","pret":0.00195,"close":15.59}
{"ticker":"RCII","date":"2015-12-16","pret":0.01803,"close":15.59}
{"ticker":"RCII","date":"2015-12-17"}
{"ticker":"RCII","date":"2015-12-18","pret":-0.02717,"close":15}
{"ticker":"RCII","date":"2015-12-21","pret":-0.00658,"close":15}
{"ticker":"RCII","date":"2015-12-22","pret":-0.01329,"close":15.32}
{"ticker":"RCII","date":"2015-12-23","pret":0.03419,"close":15.53}
{"ticker":"RCII","date":"2015-12-24","pret":0.00644,"close":15.55}
{"ticker":"RCII","date":"2015-12-28","pret":-0.00128,"close":14.96}
{"ticker":"RCII","date":"2015-12-29","pret":-0.03668,"close":15.12}
{"ticker":"RCII","date":"2015-12-30","pret":-0.00871,"close":15}
{"ticker":"RCII","date":"2015-12-31","pret":0.00134,"close":14.97}
{"ticker":"RCII","date":"2016-01-04","pret":-0.00471,"close":15.19}
{"ticker":"RCII","date":"2016-01-05","pret":0.02993,"close":15.3}
{"ticker":"RCL","date":"2015-01-02","pret":0.00169,"close":82.95}
{"ticker":"RCL","date":"2015-01-05","pret":0.00048,"close":81.71}
{"ticker":"RCL","date":"2015-01-06","pret":-0.01812,"close":81.95}
{"ticker":"RCL","date":"2015-01-07","pret":0.00855,"close":83.19}
{"ticker":"RCL","date":"2015-01-08","pret":0.02119,"close":84.51}
{"ticker":"RCL","date":"2015-01-09","pret":-0.01295,"close":83.92}
{"ticker":"RCL","date":"2015-01-12","pret":0.01224,"close":83.26}
{"ticker":"RCL","date":"2015-01-13","pret":-0.00358,"close":83.27}
{"ticker":"RCL","date":"2015-01-14","pret":-0.01276,"close":81.94}
{"ticker":"RCL","date":"2015-01-15","pret":-0.00328,"close":81.5}
{"ticker":"RCL","date":"2015-01-16","pret":-0.0083,"close":82.99}
{"ticker":"RCL","date":"2015-01-20","pret":0.02745,"close":83}
{"ticker":"RCL","date":"2015-01-21","pret":-0.0126,"close":83.21}
{"ticker":"RCL","date":"2015-01-22","pret":0.00602,"close":85.13}
{"ticker":"RCL","date":"2015-01-23","pret":0.02502,"close":84.51}
{"ticker":"RCL","date":"2015-01-26","pret":-0.01451,"close":84.75}
{"ticker":"RCL","date":"2015-01-27","pret":0.00119,"close":84.71}
{"ticker":"RCL","date":"2015-01-28","pret":0.01039,"close":81.8}
{"ticker":"RCL","date":"2015-01-29","pret":-0.10451,"close":77.29}
{"ticker":"RCL","date":"2015-01-30","pret":-0.00444,"close":75.55}
{"ticker":"RCL","date":"2015-02-02","pret":-0.0193,"close":74.74}
{"ticker":"RCL","date":"2015-02-03","pret":0.0048,"close":75}
{"ticker":"RCL","date":"2015-02-04","pret":-0.00439,"close":74.34}
{"ticker":"RCL","date":"2015-02-05","pret":0.00093,"close":76.01}
{"ticker":"RCL","date":"2015-02-06","pret":0.00982,"close":75.64}
{"ticker":"RCL","date":"2015-02-09","pret":-0.01356,"close":73.75}
{"ticker":"RCL","date":"2015-02-10","pret":-0.00806,"close":75.82}
{"ticker":"RCL","date":"2015-02-11","pret":0.02043,"close":76.36}
{"ticker":"RCL","date":"2015-02-12","pret":0.01378,"close":76.75}
{"ticker":"RCL","date":"2015-02-13","pret":-0.0126,"close":75.56}
{"ticker":"RCL","date":"2015-02-17","pret":-0.00702,"close":74.26}
{"ticker":"RCL","date":"2015-02-18","pret":-0.00654,"close":75.58}
{"ticker":"RCL","date":"2015-02-19","pret":0.01988,"close":76.97}
{"ticker":"RCL","date":"2015-02-20","pret":0.00836,"close":76.17}
{"ticker":"RCL","date":"2015-02-23","pret":-0.00234,"close":76.81}
{"ticker":"RCL","date":"2015-02-24","pret":-0.00117,"close":76.9}
{"ticker":"RCL","date":"2015-02-25","pret":-0.00039,"close":77.59}
{"ticker":"RCL","date":"2015-02-26","pret":0.01838,"close":76.8}
{"ticker":"RCL","date":"2015-02-27","pret":-0.01382,"close":76.42}
{"ticker":"RCL","date":"2015-03-02","pret":-0.00678,"close":79.01}
{"ticker":"RCL","date":"2015-03-03","pret":0.03195,"close":79.66}
{"ticker":"RCL","date":"2015-03-04","pret":0.00544,"close":80.39}
{"ticker":"RCL","date":"2015-03-05","pret":0.0222,"close":81.52}
{"ticker":"RCL","date":"2015-03-06","pret":-0.00532,"close":79.58}
{"ticker":"RCL","date":"2015-03-09","pret":-0.01587,"close":79.12}
{"ticker":"RCL","date":"2015-03-10","pret":-0.01549,"close":77.63}
{"ticker":"RCL","date":"2015-03-11","pret":-0.00719,"close":76.18}
{"ticker":"RCL","date":"2015-03-12","pret":-0.01219,"close":78.36}
{"ticker":"RCL","date":"2015-03-13","pret":0.0145,"close":77.55}
{"ticker":"RCL","date":"2015-03-16","pret":0.00768,"close":79.05}
{"ticker":"RCL","date":"2015-03-17","pret":0.00013,"close":77.17}
{"ticker":"RCL","date":"2015-03-18","pret":-0.01776,"close":78.8}
{"ticker":"RCL","date":"2015-03-19","pret":0.02564,"close":79.98}
{"ticker":"RCL","date":"2015-03-20","pret":0.01358,"close":79.98}
{"ticker":"RCL","date":"2015-03-23","pret":-0.00526,"close":78.36}
{"ticker":"RCL","date":"2015-03-24","pret":-0.01187,"close":78.35}
{"ticker":"RCL","date":"2015-03-25","pret":-0.01304,"close":75.3}
{"ticker":"RCL","date":"2015-03-26","pret":-0.04824,"close":75}
{"ticker":"RCL","date":"2015-03-27","pret":0.04114,"close":79.85}
{"ticker":"RCL","date":"2015-03-30","pret":0.03627,"close":80.75}
{"ticker":"RCL","date":"2015-03-31","pret":0.00237,"close":81.85}
{"ticker":"RCL","date":"2015-04-01","pret":0.01975,"close":82.21}
{"ticker":"RCL","date":"2015-04-02","pret":0.00354,"close":82.45}
{"ticker":"RCL","date":"2015-04-06","pret":-0.00439,"close":82.3}
{"ticker":"RCL","date":"2015-04-07","pret":0.00756,"close":80.72}
{"ticker":"RCL","date":"2015-04-08","pret":-0.0116,"close":81.47}
{"ticker":"RCL","date":"2015-04-09","pret":0.00172,"close":82.01}
{"ticker":"RCL","date":"2015-04-10","pret":0.00806,"close":81.24}
{"ticker":"RCL","date":"2015-04-13","pret":-0.01249,"close":79.99}
{"ticker":"RCL","date":"2015-04-14","pret":-0.01452,"close":80.08}
{"ticker":"RCL","date":"2015-04-15","pret":0.0015,"close":79.44}
{"ticker":"RCL","date":"2015-04-16","pret":-0.00425,"close":80.3}
{"ticker":"RCL","date":"2015-04-17","pret":-0.00364,"close":79.03}
{"ticker":"RCL","date":"2015-04-20","pret":-0.06348,"close":72.71}
{"ticker":"RCL","date":"2015-04-21","pret":-0.01254,"close":73.91}
{"ticker":"RCL","date":"2015-04-22","pret":0.00636,"close":73.23}
{"ticker":"RCL","date":"2015-04-23","pret":-0.00731,"close":72.73}
{"ticker":"RCL","date":"2015-04-24","pret":-0.00245,"close":72.47}
{"ticker":"RCL","date":"2015-04-27","pret":-0.00601,"close":70.46}
{"ticker":"RCL","date":"2015-04-28","pret":-0.03443,"close":70.01}
{"ticker":"RCL","date":"2015-04-29","pret":-0.01198,"close":68.61}
{"ticker":"RCL","date":"2015-04-30","pret":-0.01039,"close":68.06}
{"ticker":"RCL","date":"2015-05-01","pret":-0.0105,"close":67.94}
{"ticker":"RCL","date":"2015-05-04","pret":0.00672,"close":68.23}
{"ticker":"RCL","date":"2015-05-05","pret":-0.00951,"close":66.69}
{"ticker":"RCL","date":"2015-05-06","pret":-0.01436,"close":66.9}
{"ticker":"RCL","date":"2015-05-07","pret":0.00417,"close":68.69}
{"ticker":"RCL","date":"2015-05-08","pret":0.05066,"close":72.45}
{"ticker":"RCL","date":"2015-05-11","pret":0.02646,"close":72.56}
{"ticker":"RCL","date":"2015-05-12","pret":-0.00648,"close":72.39}
{"ticker":"RCL","date":"2015-05-13","pret":0.00138,"close":71.72}
{"ticker":"RCL","date":"2015-05-14","pret":0.00055,"close":74.45}
{"ticker":"RCL","date":"2015-05-15","pret":0.02791,"close":74.73}
{"ticker":"RCL","date":"2015-05-18","pret":-0.00121,"close":75.72}
{"ticker":"RCL","date":"2015-05-19","pret":0.03772,"close":77.1}
{"ticker":"RCL","date":"2015-05-20","pret":-0.00832,"close":76.5}
{"ticker":"RCL","date":"2015-05-21","pret":-0.00668,"close":75.93}
{"ticker":"RCL","date":"2015-05-22","pret":-0.00132,"close":76.22}
{"ticker":"RCL","date":"2015-05-26","pret":-0.00119,"close":75.82}
{"ticker":"RCL","date":"2015-05-27","pret":0.00499,"close":77.47}
{"ticker":"RCL","date":"2015-05-28","pret":0.0077,"close":76.32}
{"ticker":"RCL","date":"2015-05-29","pret":-0.02077,"close":75.98}
{"ticker":"RCL","date":"2015-06-01","pret":0.00265,"close":76.16}
{"ticker":"RCL","date":"2015-06-02","pret":0.0037,"close":77.26}
{"ticker":"RCL","date":"2015-06-03","pret":0.01999,"close":78.8}
{"ticker":"RCL","date":"2015-06-04","pret":0.01438,"close":78.17}
{"ticker":"RCL","date":"2015-06-05","pret":-0.0118,"close":78.77}
{"ticker":"RCL","date":"2015-06-08","pret":0.01396,"close":78.19}
{"ticker":"RCL","date":"2015-06-09","pret":-0.01448,"close":77.62}
{"ticker":"RCL","date":"2015-06-10","pret":-0.00466,"close":76.63}
{"ticker":"RCL","date":"2015-06-11","pret":-0.00039,"close":77.63}
{"ticker":"RCL","date":"2015-06-12","pret":0.00026,"close":76.8}
{"ticker":"RCL","date":"2015-06-15","pret":-0.01542,"close":76.64}
{"ticker":"RCL","date":"2015-06-16","pret":0.00604,"close":77.05}
{"ticker":"RCL","date":"2015-06-17","pret":0.00847,"close":77.02}
{"ticker":"RCL","date":"2015-06-18","pret":0.00246,"close":79.62}
{"ticker":"RCL","date":"2015-06-19","pret":0.02544,"close":79.8}
{"ticker":"RCL","date":"2015-06-22","pret":0.02272,"close":81.38}
{"ticker":"RCL","date":"2015-06-23","pret":0.00554,"close":80.5}
{"ticker":"RCL","date":"2015-06-24","pret":-0.00653,"close":79.93}
{"ticker":"RCL","date":"2015-06-25","pret":-0.0047,"close":79.95}
{"ticker":"RCL","date":"2015-06-26","pret":-0.00348,"close":79.8}
{"ticker":"RCL","date":"2015-06-29","pret":-0.0167,"close":76.91}
{"ticker":"RCL","date":"2015-06-30","pret":-0.0139,"close":78.69}
{"ticker":"RCL","date":"2015-07-01","pret":0.02649,"close":79}
{"ticker":"RCL","date":"2015-07-02","pret":-0.0093,"close":78.78}
{"ticker":"RCL","date":"2015-07-06","pret":-0.01232,"close":78.4}
{"ticker":"RCL","date":"2015-07-07","pret":0.00242,"close":80}
{"ticker":"RCL","date":"2015-07-08","pret":0.00534,"close":78.47}
{"ticker":"RCL","date":"2015-07-09","pret":0.01022,"close":78.51}
{"ticker":"RCL","date":"2015-07-10","pret":0.0005,"close":82.41}
{"ticker":"RCL","date":"2015-07-13","pret":0.04237,"close":83.14}
{"ticker":"RCL","date":"2015-07-14","pret":0.00036,"close":83.62}
{"ticker":"RCL","date":"2015-07-15","pret":0.00264,"close":83.59}
{"ticker":"RCL","date":"2015-07-16","pret":0.01239,"close":84.95}
{"ticker":"RCL","date":"2015-07-17","pret":0.00531,"close":84.28}
{"ticker":"RCL","date":"2015-07-20","pret":-0.00638,"close":84.75}
{"ticker":"RCL","date":"2015-07-21","pret":0.01296,"close":84.6}
{"ticker":"RCL","date":"2015-07-22","pret":-0.00882,"close":84.9}
{"ticker":"RCL","date":"2015-07-23","pret":0.00448,"close":83.17}
{"ticker":"RCL","date":"2015-07-24","pret":-0.02282,"close":82.6}
{"ticker":"RCL","date":"2015-07-27","pret":-0.01027,"close":81.69}
{"ticker":"RCL","date":"2015-07-28","pret":-0.00122,"close":82.7}
{"ticker":"RCL","date":"2015-07-29","pret":0.00968,"close":83.91}
{"ticker":"RCL","date":"2015-07-30","pret":0.00553,"close":82.74}
{"ticker":"RCL","date":"2015-07-31","pret":0.05409,"close":89.85}
{"ticker":"RCL","date":"2015-08-03","pret":0.02499,"close":90.59}
{"ticker":"RCL","date":"2015-08-04","pret":-0.00144,"close":89.15}
{"ticker":"RCL","date":"2015-08-05","pret":-0.00701,"close":89.95}
{"ticker":"RCL","date":"2015-08-06","pret":0.00656,"close":90}
{"ticker":"RCL","date":"2015-08-07","pret":-0.00244,"close":91.19}
{"ticker":"RCL","date":"2015-08-10","pret":0.0221,"close":92.04}
{"ticker":"RCL","date":"2015-08-11","pret":-0.01313,"close":90.9}
{"ticker":"RCL","date":"2015-08-12","pret":-0.00896,"close":89.71}
{"ticker":"RCL","date":"2015-08-13","pret":-0.0039,"close":90.08}
{"ticker":"RCL","date":"2015-08-14","pret":-0.00291,"close":89.89}
{"ticker":"RCL","date":"2015-08-17","pret":0.00123,"close":90.48}
{"ticker":"RCL","date":"2015-08-18","pret":0.00802,"close":90.39}
{"ticker":"RCL","date":"2015-08-19","pret":-0.00244,"close":90.04}
{"ticker":"RCL","date":"2015-08-20","pret":-0.00736,"close":87.29}
{"ticker":"RCL","date":"2015-08-21","pret":-0.03545,"close":85.71}
{"ticker":"RCL","date":"2015-08-24","pret":-0.06532,"close":83.99}
{"ticker":"RCL","date":"2015-08-25","pret":0.07467,"close":85.06}
{"ticker":"RCL","date":"2015-08-26","pret":0.00893,"close":88.9}
{"ticker":"RCL","date":"2015-08-27","pret":0.01873,"close":89.71}
{"ticker":"RCL","date":"2015-08-28","pret":-0.00437,"close":88.86}
{"ticker":"RCL","date":"2015-08-31","pret":-0.01072,"close":88.16}
{"ticker":"RCL","date":"2015-09-01","pret":-0.02366,"close":86.3}
{"ticker":"RCL","date":"2015-09-02","pret":0.01625,"close":89.15}
{"ticker":"RCL","date":"2015-09-03","pret":0.02841,"close":89.29}
{"ticker":"RCL","date":"2015-09-04","pret":-0.01546,"close":88.54}
{"ticker":"RCL","date":"2015-09-08","pret":0.01635,"close":91.54}
{"ticker":"RCL","date":"2015-09-09","pret":0.0224,"close":91.85}
{"ticker":"RCL","date":"2015-09-10","pret":-0.00098,"close":92.31}
{"ticker":"RCL","date":"2015-09-11","pret":-0.0037,"close":92.86}
{"ticker":"RCL","date":"2015-09-14","pret":0.00977,"close":93.64}
{"ticker":"RCL","date":"2015-09-15","pret":0.02159,"close":95.69}
{"ticker":"RCL","date":"2015-09-16","pret":0.00874,"close":96.71}
{"ticker":"RCL","date":"2015-09-17","pret":0.01094,"close":96.47}
{"ticker":"RCL","date":"2015-09-18","pret":-0.01126,"close":95.49}
{"ticker":"RCL","date":"2015-09-21","pret":0.0096,"close":97.2}
{"ticker":"RCL","date":"2015-09-22","pret":-0.00552,"close":92.4}
{"ticker":"RCL","date":"2015-09-23","pret":-0.03096,"close":93.72}
{"ticker":"RCL","date":"2015-09-24","pret":-0.00443,"close":91.56}
{"ticker":"RCL","date":"2015-09-25","pret":-0.00249,"close":91.07}
{"ticker":"RCL","date":"2015-09-28","pret":-0.02248,"close":87.34}
{"ticker":"RCL","date":"2015-09-29","pret":-0.03384,"close":85.85}
{"ticker":"RCL","date":"2015-09-30","pret":0.00424,"close":89.09}
{"ticker":"RCL","date":"2015-10-01","pret":0.01924,"close":89.88}
{"ticker":"RCL","date":"2015-10-02","pret":-0.00765,"close":91.25}
{"ticker":"RCL","date":"2015-10-05","pret":0.0331,"close":93.39}
{"ticker":"RCL","date":"2015-10-06","pret":0.02012,"close":90.31}
{"ticker":"RCL","date":"2015-10-07","pret":-0.04165,"close":91.09}
{"ticker":"RCL","date":"2015-10-08","pret":0.01044,"close":91.92}
{"ticker":"RCL","date":"2015-10-09","pret":0.00485,"close":92.5}
{"ticker":"RCL","date":"2015-10-12","pret":0.01104,"close":92.9}
{"ticker":"RCL","date":"2015-10-13","pret":0.0025,"close":91.79}
{"ticker":"RCL","date":"2015-10-14","pret":-0.00872,"close":87.1}
{"ticker":"RCL","date":"2015-10-15","pret":-0.037,"close":90.96}
{"ticker":"RCL","date":"2015-10-16","pret":0.03415,"close":91.82}
{"ticker":"RCL","date":"2015-10-19","pret":0.00208,"close":93.91}
{"ticker":"RCL","date":"2015-10-20","pret":0.03232,"close":93.96}
{"ticker":"RCL","date":"2015-10-21","pret":-0.00053,"close":93.37}
{"ticker":"RCL","date":"2015-10-22","pret":-0.00959,"close":94.7}
{"ticker":"RCL","date":"2015-10-23","pret":0.03266,"close":97.99}
{"ticker":"RCL","date":"2015-10-26","pret":0.01553,"close":98.73}
{"ticker":"RCL","date":"2015-10-27","pret":0.00234,"close":99.76}
{"ticker":"RCL","date":"2015-10-28","pret":0.02076,"close":97.57}
{"ticker":"RCL","date":"2015-10-29","pret":-0.0276,"close":97.96}
{"ticker":"RCL","date":"2015-10-30","pret":0.00276,"close":98.35}
{"ticker":"RCL","date":"2015-11-02","pret":0.00804,"close":98.37}
{"ticker":"RCL","date":"2015-11-03","pret":-0.01142,"close":96.66}
{"ticker":"RCL","date":"2015-11-04","pret":-0.00824,"close":97.95}
{"ticker":"RCL","date":"2015-11-05","pret":0.01111,"close":99.24}
{"ticker":"RCL","date":"2015-11-06","pret":0.01392,"close":99.41}
{"ticker":"RCL","date":"2015-11-09","pret":0.00161,"close":97.77}
{"ticker":"RCL","date":"2015-11-10","pret":-0.01881,"close":98.75}
{"ticker":"RCL","date":"2015-11-11","pret":0.0176,"close":98.15}
{"ticker":"RCL","date":"2015-11-12","pret":-0.01319,"close":97.72}
{"ticker":"RCL","date":"2015-11-13","pret":-0.00718,"close":95.5}
{"ticker":"RCL","date":"2015-11-16","pret":-0.02543,"close":94.36}
{"ticker":"RCL","date":"2015-11-17","pret":0.00295,"close":93.82}
{"ticker":"RCL","date":"2015-11-18","pret":-0.01005,"close":94.17}
{"ticker":"RCL","date":"2015-11-19","pret":0.00689,"close":94.35}
{"ticker":"RCL","date":"2015-11-20","pret":-0.00275,"close":94.02}
{"ticker":"RCL","date":"2015-11-23","pret":-0.00414,"close":94.93}
{"ticker":"RCL","date":"2015-11-24","pret":-0.01413,"close":92.02}
{"ticker":"RCL","date":"2015-11-25","pret":-0.00703,"close":92.66}
{"ticker":"RCL","date":"2015-11-26"}
{"ticker":"RCL","date":"2015-11-27","pret":0.0123,"close":92.5}
{"ticker":"RCL","date":"2015-11-30","pret":-0.00959,"close":92.61}
{"ticker":"RCL","date":"2015-12-01","pret":0.00959,"close":94.38}
{"ticker":"RCL","date":"2015-12-02","pret":0.01353,"close":94.75}
{"ticker":"RCL","date":"2015-12-03","pret":0.00095,"close":91.5}
{"ticker":"RCL","date":"2015-12-04","pret":-0.027,"close":94.27}
{"ticker":"RCL","date":"2015-12-07","pret":0.02753,"close":93.65}
{"ticker":"RCL","date":"2015-12-08","pret":-0.02818,"close":93.43}
{"ticker":"RCL","date":"2015-12-09","pret":0.00736,"close":92.85}
{"ticker":"RCL","date":"2015-12-10","pret":0.00441,"close":94.23}
{"ticker":"RCL","date":"2015-12-11","pret":-0.00463,"close":91.91}
{"ticker":"RCL","date":"2015-12-14","pret":-0.00628,"close":92.27}
{"ticker":"RCL","date":"2015-12-15","pret":0.01252,"close":94.29}
{"ticker":"RCL","date":"2015-12-16","pret":0.01448,"close":97.14}
{"ticker":"RCL","date":"2015-12-17"}
{"ticker":"RCL","date":"2015-12-18","pret":0.00622,"close":95.9}
{"ticker":"RCL","date":"2015-12-21","pret":0.01491,"close":99.06}
{"ticker":"RCL","date":"2015-12-22","pret":0.02463,"close":98.66}
{"ticker":"RCL","date":"2015-12-23","pret":-0.0005,"close":99.93}
{"ticker":"RCL","date":"2015-12-24","pret":0.00925,"close":99.92}
{"ticker":"RCL","date":"2015-12-28","pret":-0.0026,"close":100.32}
{"ticker":"RCL","date":"2015-12-29","pret":0.01018,"close":102.63}
{"ticker":"RCL","date":"2015-12-30","pret":0.0186,"close":102.73}
{"ticker":"RCL","date":"2015-12-31","pret":-0.00156,"close":101.21}
{"ticker":"RCL","date":"2016-01-04","pret":-0.02782,"close":98.14}
{"ticker":"RCL","date":"2016-01-05","pret":-0.03276,"close":96.54}
{"ticker":"RCPT","date":"2015-01-02","pret":0.01323,"close":124.81}
{"ticker":"RCPT","date":"2015-01-05","pret":-0.00145,"close":125.06}
{"ticker":"RCPT","date":"2015-01-06","pret":0.01124,"close":123.26}
{"ticker":"RCPT","date":"2015-01-07","pret":-0.00264,"close":125.49}
{"ticker":"RCPT","date":"2015-01-08","pret":0.01605,"close":126.29}
{"ticker":"RCPT","date":"2015-01-09","pret":-0.00585,"close":124.51}
{"ticker":"RCPT","date":"2015-01-12","pret":-0.01365,"close":120.88}
{"ticker":"RCPT","date":"2015-01-13","pret":-0.01882,"close":112.86}
{"ticker":"RCPT","date":"2015-01-14","pret":-0.10117,"close":114.95}
{"ticker":"RCPT","date":"2015-01-15","pret":0.04022,"close":105.11}
{"ticker":"RCPT","date":"2015-01-16","pret":-0.07996,"close":111.47}
{"ticker":"RCPT","date":"2015-01-20","pret":0.05252,"close":110.22}
{"ticker":"RCPT","date":"2015-01-21","pret":0.02979,"close":109.12}
{"ticker":"RCPT","date":"2015-01-22","pret":-0.04566,"close":107.22}
{"ticker":"RCPT","date":"2015-01-23","pret":-0.02587,"close":110.1}
{"ticker":"RCPT","date":"2015-01-26","pret":0.0256,"close":115.74}
{"ticker":"RCPT","date":"2015-01-27","pret":0.02894,"close":116.69}
{"ticker":"RCPT","date":"2015-01-28","pret":0.04025,"close":113.07}
{"ticker":"RCPT","date":"2015-01-29","pret":-0.03804,"close":112.71}
{"ticker":"RCPT","date":"2015-01-30","pret":-0.01259,"close":110.17}
{"ticker":"RCPT","date":"2015-02-02","pret":-0.01411,"close":107.68}
{"ticker":"RCPT","date":"2015-02-03","pret":-0.0203,"close":107.32}
{"ticker":"RCPT","date":"2015-02-04","pret":-0.02412,"close":102.99}
{"ticker":"RCPT","date":"2015-02-05","pret":-0.02055,"close":108.01}
{"ticker":"RCPT","date":"2015-02-06","pret":0.04375,"close":107.83}
{"ticker":"RCPT","date":"2015-02-09","pret":-0.00919,"close":107.9}
{"ticker":"RCPT","date":"2015-02-10","pret":0.01473,"close":111.8}
{"ticker":"RCPT","date":"2015-02-11","pret":0.02926,"close":112.62}
{"ticker":"RCPT","date":"2015-02-12","pret":0.02085,"close":116.49}
{"ticker":"RCPT","date":"2015-02-13","pret":0.0176,"close":115.83}
{"ticker":"RCPT","date":"2015-02-17","pret":-0.00344,"close":120.38}
{"ticker":"RCPT","date":"2015-02-18","pret":0.0339,"close":120.31}
{"ticker":"RCPT","date":"2015-02-19","pret":0.01251,"close":120.3}
{"ticker":"RCPT","date":"2015-02-20","pret":-0.00462,"close":125.43}
{"ticker":"RCPT","date":"2015-02-23","pret":0.05681,"close":122.01}
{"ticker":"RCPT","date":"2015-02-24","pret":-0.04612,"close":120.59}
{"ticker":"RCPT","date":"2015-02-25","pret":-0.01774,"close":122.33}
{"ticker":"RCPT","date":"2015-02-26","pret":0.02093,"close":126.51}
{"ticker":"RCPT","date":"2015-02-27","pret":0.05728,"close":126.64}
{"ticker":"RCPT","date":"2015-03-02","pret":-0.01045,"close":127.09}
{"ticker":"RCPT","date":"2015-03-03","pret":-0.01885,"close":124.99}
{"ticker":"RCPT","date":"2015-03-04","pret":-0.02424,"close":128}
{"ticker":"RCPT","date":"2015-03-05","pret":0.06464,"close":141.19}
{"ticker":"RCPT","date":"2015-03-06","pret":0.06701,"close":140.09}
{"ticker":"RCPT","date":"2015-03-09","pret":0.00426,"close":142.13}
{"ticker":"RCPT","date":"2015-03-10","pret":-0.00483,"close":147.42}
{"ticker":"RCPT","date":"2015-03-11","pret":0.04793,"close":148.75}
{"ticker":"RCPT","date":"2015-03-12","pret":0.01884,"close":150.49}
{"ticker":"RCPT","date":"2015-03-13","pret":0.00007,"close":149.42}
{"ticker":"RCPT","date":"2015-03-16","pret":0.00033,"close":149.75}
{"ticker":"RCPT","date":"2015-03-17","pret":-0.00528,"close":152.89}
{"ticker":"RCPT","date":"2015-03-18","pret":0.02127,"close":145.74}
{"ticker":"RCPT","date":"2015-03-19","pret":-0.03544,"close":153.15}
{"ticker":"RCPT","date":"2015-03-20","pret":0.0612,"close":148.3}
{"ticker":"RCPT","date":"2015-03-23","pret":-0.06358,"close":147.08}
{"ticker":"RCPT","date":"2015-03-24","pret":0.00292,"close":149.84}
{"ticker":"RCPT","date":"2015-03-25","pret":0.02772,"close":138.51}
{"ticker":"RCPT","date":"2015-03-26","pret":-0.11858,"close":138.99}
{"ticker":"RCPT","date":"2015-03-27","pret":0.03916,"close":147.43}
{"ticker":"RCPT","date":"2015-03-30","pret":0.07006,"close":160.05}
{"ticker":"RCPT","date":"2015-03-31","pret":0.06473,"close":164.89}
{"ticker":"RCPT","date":"2015-04-01","pret":0.06044,"close":173.44}
{"ticker":"RCPT","date":"2015-04-02","pret":0.02893,"close":169.31}
{"ticker":"RCPT","date":"2015-04-06","pret":-0.04297,"close":157.69}
{"ticker":"RCPT","date":"2015-04-07","pret":-0.05185,"close":144.64}
{"ticker":"RCPT","date":"2015-04-08","pret":-0.09207,"close":147.01}
{"ticker":"RCPT","date":"2015-04-09","pret":0.02315,"close":148.64}
{"ticker":"RCPT","date":"2015-04-10","pret":0.00296,"close":152.27}
{"ticker":"RCPT","date":"2015-04-13","pret":0.0196,"close":158.54}
{"ticker":"RCPT","date":"2015-04-14","pret":0.05325,"close":158.79}
{"ticker":"RCPT","date":"2015-04-15","pret":-0.00745,"close":158.32}
{"ticker":"RCPT","date":"2015-04-16","pret":0.03672,"close":167.97}
{"ticker":"RCPT","date":"2015-04-17","pret":0.03056,"close":167.38}
{"ticker":"RCPT","date":"2015-04-20","pret":-0.00159,"close":169.87}
{"ticker":"RCPT","date":"2015-04-21","pret":0.003,"close":170.13}
{"ticker":"RCPT","date":"2015-04-22","pret":-0.0037,"close":166.76}
{"ticker":"RCPT","date":"2015-04-23","pret":-0.0218,"close":171.14}
{"ticker":"RCPT","date":"2015-04-24","pret":0.02503,"close":169.88}
{"ticker":"RCPT","date":"2015-04-27","pret":0.00182,"close":156.22}
{"ticker":"RCPT","date":"2015-04-28","pret":-0.08243,"close":152.53}
{"ticker":"RCPT","date":"2015-04-29","pret":-0.03603,"close":152.99}
{"ticker":"RCPT","date":"2015-04-30","pret":0.00454,"close":147.34}
{"ticker":"RCPT","date":"2015-05-01","pret":-0.0105,"close":156.4}
{"ticker":"RCPT","date":"2015-05-04","pret":0.03541,"close":153.45}
{"ticker":"RCPT","date":"2015-05-05","pret":-0.02052,"close":146.09}
{"ticker":"RCPT","date":"2015-05-06","pret":-0.01138,"close":144.63}
{"ticker":"RCPT","date":"2015-05-07","pret":-0.04637,"close":144.94}
{"ticker":"RCPT","date":"2015-05-08","pret":0.01724,"close":153.86}
{"ticker":"RCPT","date":"2015-05-11","pret":0.05421,"close":156.03}
{"ticker":"RCPT","date":"2015-05-12","pret":0.0009,"close":166.78}
{"ticker":"RCPT","date":"2015-05-13","pret":0.0736,"close":163.7}
{"ticker":"RCPT","date":"2015-05-14","pret":-0.01752,"close":156.69}
{"ticker":"RCPT","date":"2015-05-15","pret":-0.04359,"close":160.4}
{"ticker":"RCPT","date":"2015-05-18","pret":0.01716,"close":163.64}
{"ticker":"RCPT","date":"2015-05-19","pret":0.02013,"close":162.67}
{"ticker":"RCPT","date":"2015-05-20","pret":-0.00609,"close":163.21}
{"ticker":"RCPT","date":"2015-05-21","pret":0.00713,"close":160.11}
{"ticker":"RCPT","date":"2015-05-22","pret":-0.02261,"close":161.65}
{"ticker":"RCPT","date":"2015-05-26","pret":0.00824,"close":164.82}
{"ticker":"RCPT","date":"2015-05-27","pret":0.0306,"close":165.65}
{"ticker":"RCPT","date":"2015-05-28","pret":-0.00556,"close":164.83}
{"ticker":"RCPT","date":"2015-05-29","pret":0.00067,"close":164.89}
{"ticker":"RCPT","date":"2015-06-01","pret":0.00826,"close":161.56}
{"ticker":"RCPT","date":"2015-06-02","pret":-0.03279,"close":159.97}
{"ticker":"RCPT","date":"2015-06-03","pret":-0.00904,"close":161.82}
{"ticker":"RCPT","date":"2015-06-04","pret":0.01208,"close":156}
{"ticker":"RCPT","date":"2015-06-05","pret":-0.03527,"close":162.92}
{"ticker":"RCPT","date":"2015-06-08","pret":0.05415,"close":156.6}
{"ticker":"RCPT","date":"2015-06-09","pret":-0.0537,"close":160.44}
{"ticker":"RCPT","date":"2015-06-10","pret":0.02543,"close":180.52}
{"ticker":"RCPT","date":"2015-06-11","pret":0.12326,"close":188.62}
{"ticker":"RCPT","date":"2015-06-12","pret":0.03361,"close":178.31}
{"ticker":"RCPT","date":"2015-06-15","pret":-0.06406,"close":174.74}
{"ticker":"RCPT","date":"2015-06-16","pret":-0.0133,"close":182.83}
{"ticker":"RCPT","date":"2015-06-17","pret":0.06044,"close":177.48}
{"ticker":"RCPT","date":"2015-06-18","pret":-0.00212,"close":187.12}
{"ticker":"RCPT","date":"2015-06-19","pret":0.02849,"close":186.03}
{"ticker":"RCPT","date":"2015-06-22","pret":-0.01053,"close":190.57}
{"ticker":"RCPT","date":"2015-06-23","pret":0.02809,"close":189.65}
{"ticker":"RCPT","date":"2015-06-24","pret":-0.01461,"close":187.02}
{"ticker":"RCPT","date":"2015-06-25","pret":-0.00476,"close":183.54}
{"ticker":"RCPT","date":"2015-06-26","pret":-0.02805,"close":183.83}
{"ticker":"RCPT","date":"2015-06-29","pret":-0.0226,"close":176}
{"ticker":"RCPT","date":"2015-06-30","pret":0.00904,"close":190.05}
{"ticker":"RCPT","date":"2015-07-01","pret":0.06148,"close":196.27}
{"ticker":"RCPT","date":"2015-07-02","pret":0.02306,"close":194.91}
{"ticker":"RCPT","date":"2015-07-06","pret":-0.02196,"close":198.25}
{"ticker":"RCPT","date":"2015-07-07","pret":0.03192,"close":197.73}
{"ticker":"RCPT","date":"2015-07-08","pret":-0.0181,"close":190.09}
{"ticker":"RCPT","date":"2015-07-09","pret":-0.00601,"close":190.27}
{"ticker":"RCPT","date":"2015-07-10","pret":-0.00402,"close":193.98}
{"ticker":"RCPT","date":"2015-07-13","pret":0.01737,"close":197.11}
{"ticker":"RCPT","date":"2015-07-14","pret":0.00335,"close":207.18}
{"ticker":"RCPT","date":"2015-07-15","pret":0.1486,"close":230.08}
{"ticker":"RCPT","date":"2015-07-16","pret":0.00327,"close":229.02}
{"ticker":"RCPT","date":"2015-07-17","pret":-0.00388,"close":229.5}
{"ticker":"RCPT","date":"2015-07-20","pret":0.00114,"close":228.72}
{"ticker":"RCPT","date":"2015-07-21","pret":-0.00218,"close":228.98}
{"ticker":"RCPT","date":"2015-07-22","pret":-0.00179,"close":228.4}
{"ticker":"RCPT","date":"2015-07-23","pret":-0.00009,"close":228.27}
{"ticker":"RCPT","date":"2015-07-24","pret":-0.00074,"close":228}
{"ticker":"RCPT","date":"2015-07-27","pret":-0.00224,"close":227.09}
{"ticker":"RCPT","date":"2015-07-28","pret":-0.00167,"close":227.16}
{"ticker":"RCPT","date":"2015-07-29","pret":0.00101,"close":227.64}
{"ticker":"RCPT","date":"2015-07-30","pret":0.00066,"close":227.48}
{"ticker":"RCPT","date":"2015-07-31","pret":0.00044,"close":227.86}
{"ticker":"RCPT","date":"2015-08-03","pret":0,"close":228.56}
{"ticker":"RCPT","date":"2015-08-04","pret":0.00407,"close":228}
{"ticker":"RCPT","date":"2015-08-05","pret":-0.00193,"close":228.97}
{"ticker":"RCPT","date":"2015-08-06","pret":0.00241,"close":228.01}
{"ticker":"RCPT","date":"2015-08-07","pret":-0.00302,"close":228.55}
{"ticker":"RCPT","date":"2015-08-10","pret":0.00175,"close":229.07}
{"ticker":"RCPT","date":"2015-08-11","pret":0.01201,"close":231.34}
{"ticker":"RCPT","date":"2015-08-12","pret":0,"close":231.28}
{"ticker":"RCPT","date":"2015-08-13","pret":0.00009,"close":231.29}
{"ticker":"RCPT","date":"2015-08-14","pret":0.00009,"close":231.4}
{"ticker":"RCPT","date":"2015-08-17","pret":0.0006,"close":231.46}
{"ticker":"RCPT","date":"2015-08-18","pret":0.00017,"close":231.46}
{"ticker":"RCPT","date":"2015-08-19","pret":-0.00013,"close":231.45}
{"ticker":"RCPT","date":"2015-08-20","pret":0.00004,"close":231.41}
{"ticker":"RCPT","date":"2015-08-21","pret":-0.00039,"close":231.5}
{"ticker":"RCPT","date":"2015-08-24","pret":0.00039,"close":231.5}
{"ticker":"RCPT","date":"2015-08-25","pret":0.00207,"close":231.95}
{"ticker":"RCPT","date":"2015-08-26","pret":0.00004,"close":231.99}
{"ticker":"RCPT","date":"2015-08-27","pret":0,"close":231.96}
{"ticker":"RCPT","date":"2015-08-28"}
{"ticker":"RCPT","date":"2015-08-31"}
{"ticker":"RCPT","date":"2015-09-01"}
{"ticker":"RCPT","date":"2015-09-02"}
{"ticker":"RCPT","date":"2015-09-03"}
{"ticker":"RCPT","date":"2015-09-04"}
{"ticker":"RCPT","date":"2015-09-08"}
{"ticker":"RCPT","date":"2015-09-09"}
{"ticker":"RCPT","date":"2015-09-10"}
{"ticker":"RCPT","date":"2015-09-11"}
{"ticker":"RCPT","date":"2015-09-14"}
{"ticker":"RCPT","date":"2015-09-15"}
{"ticker":"RCPT","date":"2015-09-16"}
{"ticker":"RCPT","date":"2015-09-17"}
{"ticker":"RCPT","date":"2015-09-18"}
{"ticker":"RCPT","date":"2015-09-21"}
{"ticker":"RCPT","date":"2015-09-22"}
{"ticker":"RCPT","date":"2015-09-23"}
{"ticker":"RCPT","date":"2015-09-24"}
{"ticker":"RCPT","date":"2015-09-25"}
{"ticker":"RCPT","date":"2015-09-28"}
{"ticker":"RCPT","date":"2015-09-29"}
{"ticker":"RCPT","date":"2015-09-30"}
{"ticker":"RCPT","date":"2015-10-01"}
{"ticker":"RCPT","date":"2015-10-02"}
{"ticker":"RCPT","date":"2015-10-05"}
{"ticker":"RCPT","date":"2015-10-06"}
{"ticker":"RCPT","date":"2015-10-07"}
{"ticker":"RCPT","date":"2015-10-08"}
{"ticker":"RCPT","date":"2015-10-09"}
{"ticker":"RCPT","date":"2015-10-12"}
{"ticker":"RCPT","date":"2015-10-13"}
{"ticker":"RCPT","date":"2015-10-14"}
{"ticker":"RCPT","date":"2015-10-15"}
{"ticker":"RCPT","date":"2015-10-16"}
{"ticker":"RCPT","date":"2015-10-19"}
{"ticker":"RCPT","date":"2015-10-20"}
{"ticker":"RCPT","date":"2015-10-21"}
{"ticker":"RCPT","date":"2015-10-22"}
{"ticker":"RCPT","date":"2015-10-23"}
{"ticker":"RCPT","date":"2015-10-26"}
{"ticker":"RCPT","date":"2015-10-27"}
{"ticker":"RCPT","date":"2015-10-28"}
{"ticker":"RCPT","date":"2015-10-29"}
{"ticker":"RCPT","date":"2015-10-30"}
{"ticker":"RCPT","date":"2015-11-02"}
{"ticker":"RCPT","date":"2015-11-03"}
{"ticker":"RCPT","date":"2015-11-04"}
{"ticker":"RCPT","date":"2015-11-05"}
{"ticker":"RCPT","date":"2015-11-06"}
{"ticker":"RCPT","date":"2015-11-09"}
{"ticker":"RCPT","date":"2015-11-10"}
{"ticker":"RCPT","date":"2015-11-11"}
{"ticker":"RCPT","date":"2015-11-12"}
{"ticker":"RCPT","date":"2015-11-13"}
{"ticker":"RCPT","date":"2015-11-16"}
{"ticker":"RCPT","date":"2015-11-17"}
{"ticker":"RCPT","date":"2015-11-18"}
{"ticker":"RCPT","date":"2015-11-19"}
{"ticker":"RCPT","date":"2015-11-20"}
{"ticker":"RCPT","date":"2015-11-23"}
{"ticker":"RCPT","date":"2015-11-24"}
{"ticker":"RCPT","date":"2015-11-25"}
{"ticker":"RCPT","date":"2015-11-26"}
{"ticker":"RCPT","date":"2015-11-27"}
{"ticker":"RCPT","date":"2015-11-30"}
{"ticker":"RCPT","date":"2015-12-01"}
{"ticker":"RCPT","date":"2015-12-02"}
{"ticker":"RCPT","date":"2015-12-03"}
{"ticker":"RCPT","date":"2015-12-04"}
{"ticker":"RCPT","date":"2015-12-07"}
{"ticker":"RCPT","date":"2015-12-08"}
{"ticker":"RCPT","date":"2015-12-09"}
{"ticker":"RCPT","date":"2015-12-10"}
{"ticker":"RCPT","date":"2015-12-11"}
{"ticker":"RCPT","date":"2015-12-14"}
{"ticker":"RCPT","date":"2015-12-15"}
{"ticker":"RCPT","date":"2015-12-16"}
{"ticker":"RCPT","date":"2015-12-17"}
{"ticker":"RCPT","date":"2015-12-18"}
{"ticker":"RCPT","date":"2015-12-21"}
{"ticker":"RCPT","date":"2015-12-22"}
{"ticker":"RCPT","date":"2015-12-23"}
{"ticker":"RCPT","date":"2015-12-24"}
{"ticker":"RCPT","date":"2015-12-28"}
{"ticker":"RCPT","date":"2015-12-29"}
{"ticker":"RCPT","date":"2015-12-30"}
{"ticker":"RCPT","date":"2015-12-31"}
{"ticker":"RCPT","date":"2016-01-04"}
{"ticker":"RCPT","date":"2016-01-05"}
{"ticker":"RDC","date":"2015-01-02","pret":-0.00946,"close":23.72}
{"ticker":"RDC","date":"2015-01-05","pret":0.00474,"close":23.7}
{"ticker":"RDC","date":"2015-01-06","pret":0.00984,"close":23.7}
{"ticker":"RDC","date":"2015-01-07","pret":0.01898,"close":23.88}
{"ticker":"RDC","date":"2015-01-08","pret":0.00915,"close":23.98}
{"ticker":"RDC","date":"2015-01-09","pret":-0.01754,"close":23.15}
{"ticker":"RDC","date":"2015-01-12","pret":-0.04304,"close":22.07}
{"ticker":"RDC","date":"2015-01-13","pret":-0.02719,"close":22.42}
{"ticker":"RDC","date":"2015-01-14","pret":-0.0009,"close":21.93}
{"ticker":"RDC","date":"2015-01-15","pret":0.00945,"close":21.27}
{"ticker":"RDC","date":"2015-01-16","pret":-0.04303,"close":21.82}
{"ticker":"RDC","date":"2015-01-20","pret":0.01301,"close":21.82}
{"ticker":"RDC","date":"2015-01-21","pret":0.01239,"close":22.11}
{"ticker":"RDC","date":"2015-01-22","pret":0.01808,"close":22.31}
{"ticker":"RDC","date":"2015-01-23","pret":-0.00539,"close":21.45}
{"ticker":"RDC","date":"2015-01-26","pret":-0.03342,"close":21.91}
{"ticker":"RDC","date":"2015-01-27","pret":0.00603,"close":22.1}
{"ticker":"RDC","date":"2015-01-28","pret":0.01196,"close":21.2}
{"ticker":"RDC","date":"2015-01-29","pret":-0.03348,"close":20.28}
{"ticker":"RDC","date":"2015-01-30","pret":-0.04645,"close":21.12}
{"ticker":"RDC","date":"2015-02-02","pret":0.0568,"close":21.41}
{"ticker":"RDC","date":"2015-02-03","pret":0.02176,"close":22.1}
{"ticker":"RDC","date":"2015-02-04","pret":-0.01383,"close":21.27}
{"ticker":"RDC","date":"2015-02-05","pret":-0.00372,"close":22.12}
{"ticker":"RDC","date":"2015-02-06","pret":0.0384,"close":22.99}
{"ticker":"RDC","date":"2015-02-09","pret":0.02305,"close":24.43}
{"ticker":"RDC","date":"2015-02-10","pret":0.0554,"close":24.1}
{"ticker":"RDC","date":"2015-02-11","pret":-0.01968,"close":23.88}
{"ticker":"RDC","date":"2015-02-12","pret":0.0267,"close":24.03}
{"ticker":"RDC","date":"2015-02-13","pret":0.0037,"close":23.95}
{"ticker":"RDC","date":"2015-02-17","pret":-0.02618,"close":24.71}
{"ticker":"RDC","date":"2015-02-18","pret":0.02372,"close":24.73}
{"ticker":"RDC","date":"2015-02-19","pret":-0.01158,"close":24.88}
{"ticker":"RDC","date":"2015-02-20","pret":0.0283,"close":24.68}
{"ticker":"RDC","date":"2015-02-23","pret":-0.02166,"close":23.92}
{"ticker":"RDC","date":"2015-02-24","pret":-0.01164,"close":22.94}
{"ticker":"RDC","date":"2015-02-25","pret":-0.0414,"close":21.57}
{"ticker":"RDC","date":"2015-02-26","pret":-0.06248,"close":20.69}
{"ticker":"RDC","date":"2015-02-27","pret":-0.01637,"close":21.61}
{"ticker":"RDC","date":"2015-03-02","pret":0.01544,"close":20.52}
{"ticker":"RDC","date":"2015-03-03","pret":-0.06274,"close":20.52}
{"ticker":"RDC","date":"2015-03-04","pret":0.01082,"close":20.55}
{"ticker":"RDC","date":"2015-03-05","pret":0.00098,"close":20.52}
{"ticker":"RDC","date":"2015-03-06","pret":-0.00785,"close":19.85}
{"ticker":"RDC","date":"2015-03-09","pret":-0.02493,"close":18.81}
{"ticker":"RDC","date":"2015-03-10","pret":-0.06734,"close":19.06}
{"ticker":"RDC","date":"2015-03-11","pret":0.03084,"close":19.2}
{"ticker":"RDC","date":"2015-03-12","pret":0.01197,"close":19.06}
{"ticker":"RDC","date":"2015-03-13","pret":-0.02568,"close":18}
{"ticker":"RDC","date":"2015-03-16","pret":-0.04951,"close":18.07}
{"ticker":"RDC","date":"2015-03-17","pret":0.00056,"close":18.11}
{"ticker":"RDC","date":"2015-03-18","pret":0.00223,"close":19.11}
{"ticker":"RDC","date":"2015-03-19","pret":0.05096,"close":18.92}
{"ticker":"RDC","date":"2015-03-20","pret":0.01313,"close":18.62}
{"ticker":"RDC","date":"2015-03-23","pret":-0.02589,"close":18.77}
{"ticker":"RDC","date":"2015-03-24","pret":0.00587,"close":18.32}
{"ticker":"RDC","date":"2015-03-25","pret":-0.01393,"close":18.52}
{"ticker":"RDC","date":"2015-03-26","pret":0.0134,"close":18.06}
{"ticker":"RDC","date":"2015-03-27","pret":-0.04688,"close":17.41}
{"ticker":"RDC","date":"2015-03-30","pret":-0.01916,"close":17.58}
{"ticker":"RDC","date":"2015-03-31","pret":-0.01202,"close":17.71}
{"ticker":"RDC","date":"2015-04-01","pret":0.0267,"close":17.92}
{"ticker":"RDC","date":"2015-04-02","pret":-0.00337,"close":18.07}
{"ticker":"RDC","date":"2015-04-06","pret":0.02883,"close":19.28}
{"ticker":"RDC","date":"2015-04-07","pret":0.04801,"close":19.56}
{"ticker":"RDC","date":"2015-04-08","pret":0.02062,"close":19.43}
{"ticker":"RDC","date":"2015-04-09","pret":-0.0046,"close":19.94}
{"ticker":"RDC","date":"2015-04-10","pret":0.00409,"close":19.15}
{"ticker":"RDC","date":"2015-04-13","pret":-0.0144,"close":19.37}
{"ticker":"RDC","date":"2015-04-14","pret":0.0144,"close":20.06}
{"ticker":"RDC","date":"2015-04-15","pret":0.03264,"close":21.04}
{"ticker":"RDC","date":"2015-04-16","pret":0.03448,"close":20.39}
{"ticker":"RDC","date":"2015-04-17","pret":-0.02709,"close":20.32}
{"ticker":"RDC","date":"2015-04-20","pret":-0.0059,"close":20.03}
{"ticker":"RDC","date":"2015-04-21","pret":-0.01191,"close":19.55}
{"ticker":"RDC","date":"2015-04-22","pret":-0.02733,"close":19.42}
{"ticker":"RDC","date":"2015-04-23","pret":-0.00103,"close":19.54}
{"ticker":"RDC","date":"2015-04-24","pret":0.00256,"close":19.26}
{"ticker":"RDC","date":"2015-04-27","pret":-0.00978,"close":19.16}
{"ticker":"RDC","date":"2015-04-28","pret":-0.01564,"close":19.1}
{"ticker":"RDC","date":"2015-04-29","pret":0.00105,"close":19.96}
{"ticker":"RDC","date":"2015-04-30","pret":0.05564,"close":21.19}
{"ticker":"RDC","date":"2015-05-01","pret":0.04609,"close":21.49}
{"ticker":"RDC","date":"2015-05-04","pret":0.0225,"close":21.43}
{"ticker":"RDC","date":"2015-05-05","pret":0.00555,"close":22.36}
{"ticker":"RDC","date":"2015-05-06","pret":0.04727,"close":22.94}
{"ticker":"RDC","date":"2015-05-07","pret":0.0022,"close":22.26}
{"ticker":"RDC","date":"2015-05-08","pret":-0.01726,"close":22.84}
{"ticker":"RDC","date":"2015-05-11","pret":0.01858,"close":23.12}
{"ticker":"RDC","date":"2015-05-12","pret":0.01306,"close":23.73}
{"ticker":"RDC","date":"2015-05-13","pret":0.03109,"close":23.93}
{"ticker":"RDC","date":"2015-05-14","pret":0.00502,"close":23.02}
{"ticker":"RDC","date":"2015-05-15","pret":-0.03697,"close":23.29}
{"ticker":"RDC","date":"2015-05-18","pret":0.00346,"close":22.64}
{"ticker":"RDC","date":"2015-05-19","pret":-0.03915,"close":21.95}
{"ticker":"RDC","date":"2015-05-20","pret":-0.0054,"close":22.18}
{"ticker":"RDC","date":"2015-05-21","pret":0.013,"close":23.34}
{"ticker":"RDC","date":"2015-05-22","pret":0.02376,"close":23.49}
{"ticker":"RDC","date":"2015-05-26","pret":0.0052,"close":22.63}
{"ticker":"RDC","date":"2015-05-27","pret":-0.02718,"close":22.38}
{"ticker":"RDC","date":"2015-05-28","pret":-0.01297,"close":21.83}
{"ticker":"RDC","date":"2015-05-29","pret":-0.01086,"close":21.48}
{"ticker":"RDC","date":"2015-06-01","pret":-0.02209,"close":21.1}
{"ticker":"RDC","date":"2015-06-02","pret":-0.01217,"close":22.19}
{"ticker":"RDC","date":"2015-06-03","pret":0.04423,"close":22.01}
{"ticker":"RDC","date":"2015-06-04","pret":-0.01773,"close":21.54}
{"ticker":"RDC","date":"2015-06-05","pret":-0.01899,"close":22.03}
{"ticker":"RDC","date":"2015-06-08","pret":0.02036,"close":21.63}
{"ticker":"RDC","date":"2015-06-09","pret":0.00092,"close":21.68}
{"ticker":"RDC","date":"2015-06-10","pret":0.01092,"close":22.21}
{"ticker":"RDC","date":"2015-06-11","pret":-0.00272,"close":21.57}
{"ticker":"RDC","date":"2015-06-12","pret":-0.02948,"close":21.36}
{"ticker":"RDC","date":"2015-06-15","pret":-0.01507,"close":20.89}
{"ticker":"RDC","date":"2015-06-16","pret":-0.00906,"close":20.83}
{"ticker":"RDC","date":"2015-06-17","pret":0.00953,"close":21.12}
{"ticker":"RDC","date":"2015-06-18","pret":0.00709,"close":20.64}
{"ticker":"RDC","date":"2015-06-19","pret":-0.03743,"close":20.65}
{"ticker":"RDC","date":"2015-06-22","pret":0.01215,"close":21.06}
{"ticker":"RDC","date":"2015-06-23","pret":0.01486,"close":21.39}
{"ticker":"RDC","date":"2015-06-24","pret":0.00759,"close":21.25}
{"ticker":"RDC","date":"2015-06-25","pret":-0.00806,"close":20.66}
{"ticker":"RDC","date":"2015-06-26","pret":-0.01972,"close":21.36}
{"ticker":"RDC","date":"2015-06-29","pret":0.01638,"close":20.68}
{"ticker":"RDC","date":"2015-06-30","pret":-0.00335,"close":21.11}
{"ticker":"RDC","date":"2015-07-01","pret":0.00764,"close":20.03}
{"ticker":"RDC","date":"2015-07-02","pret":-0.04924,"close":20.26}
{"ticker":"RDC","date":"2015-07-06","pret":-0.01156,"close":19.78}
{"ticker":"RDC","date":"2015-07-07","pret":-0.00659,"close":20.21}
{"ticker":"RDC","date":"2015-07-08","pret":0.01615,"close":19.86}
{"ticker":"RDC","date":"2015-07-09","pret":0.01442,"close":20.33}
{"ticker":"RDC","date":"2015-07-10","pret":0.00049,"close":19.41}
{"ticker":"RDC","date":"2015-07-13","pret":-0.04387,"close":19.45}
{"ticker":"RDC","date":"2015-07-14","pret":-0.00103,"close":19.61}
{"ticker":"RDC","date":"2015-07-15","pret":-0.00207,"close":18.69}
{"ticker":"RDC","date":"2015-07-16","pret":-0.02248,"close":18.82}
{"ticker":"RDC","date":"2015-07-17","pret":-0.0101,"close":17.28}
{"ticker":"RDC","date":"2015-07-20","pret":-0.07889,"close":17.19}
{"ticker":"RDC","date":"2015-07-21","pret":-0.00058,"close":17.48}
{"ticker":"RDC","date":"2015-07-22","pret":0.00462,"close":17.42}
{"ticker":"RDC","date":"2015-07-23","pret":0.00746,"close":17.5}
{"ticker":"RDC","date":"2015-07-24","pret":-0.00458,"close":16.79}
{"ticker":"RDC","date":"2015-07-27","pret":-0.05912,"close":16.48}
{"ticker":"RDC","date":"2015-07-28","pret":0.0187,"close":17.38}
{"ticker":"RDC","date":"2015-07-29","pret":0.02771,"close":18.22}
{"ticker":"RDC","date":"2015-07-30","pret":0.05596,"close":17.73}
{"ticker":"RDC","date":"2015-07-31","pret":-0.02111,"close":17.23}
{"ticker":"RDC","date":"2015-08-03","pret":-0.04831,"close":16.59}
{"ticker":"RDC","date":"2015-08-04","pret":-0.01007,"close":16.37}
{"ticker":"RDC","date":"2015-08-05","pret":-0.00837,"close":16.92}
{"ticker":"RDC","date":"2015-08-06","pret":0.01134,"close":17.78}
{"ticker":"RDC","date":"2015-08-07","pret":0.02866,"close":17.28}
{"ticker":"RDC","date":"2015-08-10","pret":-0.00173,"close":18.1}
{"ticker":"RDC","date":"2015-08-11","pret":0.01945,"close":17.39}
{"ticker":"RDC","date":"2015-08-12","pret":-0.01082,"close":17.95}
{"ticker":"RDC","date":"2015-08-13","pret":0.00685,"close":17.02}
{"ticker":"RDC","date":"2015-08-14","pret":-0.03532,"close":16.62}
{"ticker":"RDC","date":"2015-08-17","pret":-0.01964,"close":16.79}
{"ticker":"RDC","date":"2015-08-18","pret":0.0048,"close":17.12}
{"ticker":"RDC","date":"2015-08-19","pret":0.01366,"close":16.56}
{"ticker":"RDC","date":"2015-08-20","pret":-0.02026,"close":16.05}
{"ticker":"RDC","date":"2015-08-21","pret":-0.03804,"close":15.89}
{"ticker":"RDC","date":"2015-08-24","pret":-0.07869,"close":15.15}
{"ticker":"RDC","date":"2015-08-25","pret":0.08056,"close":15.17}
{"ticker":"RDC","date":"2015-08-26","pret":-0.03558,"close":15.41}
{"ticker":"RDC","date":"2015-08-27","pret":0.01731,"close":16.67}
{"ticker":"RDC","date":"2015-08-28","pret":0.04718,"close":17.81}
{"ticker":"RDC","date":"2015-08-31","pret":0.06002,"close":17.97}
{"ticker":"RDC","date":"2015-09-01","pret":0.00342,"close":17.58}
{"ticker":"RDC","date":"2015-09-02","pret":0.01301,"close":17.22}
{"ticker":"RDC","date":"2015-09-03","pret":-0.03255,"close":17.43}
{"ticker":"RDC","date":"2015-09-04","pret":-0.00232,"close":17.29}
{"ticker":"RDC","date":"2015-09-08","pret":0.01616,"close":17.41}
{"ticker":"RDC","date":"2015-09-09","pret":-0.00632,"close":16.92}
{"ticker":"RDC","date":"2015-09-10","pret":-0.02508,"close":17.21}
{"ticker":"RDC","date":"2015-09-11","pret":0.00295,"close":16.67}
{"ticker":"RDC","date":"2015-09-14","pret":-0.01963,"close":16.61}
{"ticker":"RDC","date":"2015-09-15","pret":0.00778,"close":17.1}
{"ticker":"RDC","date":"2015-09-16","pret":0.0311,"close":18.46}
{"ticker":"RDC","date":"2015-09-17","pret":0.06703,"close":18.3}
{"ticker":"RDC","date":"2015-09-18","pret":-0.03687,"close":17.09}
{"ticker":"RDC","date":"2015-09-21","pret":-0.02958,"close":16.98}
{"ticker":"RDC","date":"2015-09-22","pret":-0.03945,"close":17.03}
{"ticker":"RDC","date":"2015-09-23","pret":0.02667,"close":16.27}
{"ticker":"RDC","date":"2015-09-24","pret":-0.05778,"close":16.32}
{"ticker":"RDC","date":"2015-09-25","pret":0.02024,"close":16.21}
{"ticker":"RDC","date":"2015-09-28","pret":-0.0302,"close":15.82}
{"ticker":"RDC","date":"2015-09-29","pret":0.00934,"close":16.23}
{"ticker":"RDC","date":"2015-09-30","pret":0.01355,"close":16.15}
{"ticker":"RDC","date":"2015-10-01","pret":0.00853,"close":15.96}
{"ticker":"RDC","date":"2015-10-02","pret":-0.05741,"close":17.49}
{"ticker":"RDC","date":"2015-10-05","pret":0.12935,"close":18.76}
{"ticker":"RDC","date":"2015-10-06","pret":0.06605,"close":19.78}
{"ticker":"RDC","date":"2015-10-07","pret":0.07332,"close":19.97}
{"ticker":"RDC","date":"2015-10-08","pret":-0.02636,"close":20.11}
{"ticker":"RDC","date":"2015-10-09","pret":0.02391,"close":20.04}
{"ticker":"RDC","date":"2015-10-12","pret":-0.01737,"close":19.41}
{"ticker":"RDC","date":"2015-10-13","pret":-0.03724,"close":19.88}
{"ticker":"RDC","date":"2015-10-14","pret":0.03674,"close":20.01}
{"ticker":"RDC","date":"2015-10-15","pret":-0.00957,"close":19.99}
{"ticker":"RDC","date":"2015-10-16","pret":0.00957,"close":19.71}
{"ticker":"RDC","date":"2015-10-19","pret":-0.02434,"close":19.34}
{"ticker":"RDC","date":"2015-10-20","pret":-0.01344,"close":19.58}
{"ticker":"RDC","date":"2015-10-21","pret":0.01292,"close":19.18}
{"ticker":"RDC","date":"2015-10-22","pret":-0.00206,"close":19.45}
{"ticker":"RDC","date":"2015-10-23","pret":-0.00103,"close":19.42}
{"ticker":"RDC","date":"2015-10-26","pret":0.00154,"close":18.75}
{"ticker":"RDC","date":"2015-10-27","pret":-0.05498,"close":18.18}
{"ticker":"RDC","date":"2015-10-28","pret":-0.00109,"close":19.12}
{"ticker":"RDC","date":"2015-10-29","pret":0.05658,"close":18.9}
{"ticker":"RDC","date":"2015-10-30","pret":-0.0213,"close":19.68}
{"ticker":"RDC","date":"2015-11-02","pret":0.03255,"close":20.46}
{"ticker":"RDC","date":"2015-11-03","pret":0.05538,"close":20.65}
{"ticker":"RDC","date":"2015-11-04","pret":0.00336,"close":20.9}
{"ticker":"RDC","date":"2015-11-05","pret":-0.0048,"close":19.91}
{"ticker":"RDC","date":"2015-11-06","pret":-0.04988,"close":20.29}
{"ticker":"RDC","date":"2015-11-09","pret":0.02944,"close":20.89}
{"ticker":"RDC","date":"2015-11-10","pret":0.02476,"close":20.61}
{"ticker":"RDC","date":"2015-11-11","pret":-0.01012,"close":19.62}
{"ticker":"RDC","date":"2015-11-12","pret":-0.07388,"close":19.02}
{"ticker":"RDC","date":"2015-11-13","pret":-0.01683,"close":19.61}
{"ticker":"RDC","date":"2015-11-16","pret":0.03544,"close":20.08}
{"ticker":"RDC","date":"2015-11-17","pret":0.02228,"close":20.04}
{"ticker":"RDC","date":"2015-11-18","pret":0.01934,"close":20.84}
{"ticker":"RDC","date":"2015-11-19","pret":0.01172,"close":19.98}
{"ticker":"RDC","date":"2015-11-20","pret":-0.03056,"close":19.21}
{"ticker":"RDC","date":"2015-11-23","pret":-0.04766,"close":19.19}
{"ticker":"RDC","date":"2015-11-24","pret":0.02027,"close":20.42}
{"ticker":"RDC","date":"2015-11-25","pret":0.03637,"close":20.51}
{"ticker":"RDC","date":"2015-11-26"}
{"ticker":"RDC","date":"2015-11-27","pret":0.00198,"close":20.05}
{"ticker":"RDC","date":"2015-11-30","pret":0.01815,"close":20.33}
{"ticker":"RDC","date":"2015-12-01","pret":-0.01667,"close":20.46}
{"ticker":"RDC","date":"2015-12-02","pret":-0.00049,"close":19.96}
{"ticker":"RDC","date":"2015-12-03","pret":0.00198,"close":19.94}
{"ticker":"RDC","date":"2015-12-04","pret":-0.03363,"close":19.3}
{"ticker":"RDC","date":"2015-12-07","pret":-0.03639,"close":18.26}
{"ticker":"RDC","date":"2015-12-08","pret":-0.06056,"close":18.31}
{"ticker":"RDC","date":"2015-12-09","pret":0.04078,"close":18.03}
{"ticker":"RDC","date":"2015-12-10","pret":-0.03238,"close":18.24}
{"ticker":"RDC","date":"2015-12-11","pret":0.01385,"close":17.5}
{"ticker":"RDC","date":"2015-12-14","pret":-0.02959,"close":18.02}
{"ticker":"RDC","date":"2015-12-15","pret":0.03998,"close":19.16}
{"ticker":"RDC","date":"2015-12-16","pret":0.03108,"close":18.95}
{"ticker":"RDC","date":"2015-12-17"}
{"ticker":"RDC","date":"2015-12-18","pret":-0.00848,"close":17.16}
{"ticker":"RDC","date":"2015-12-21","pret":-0.09074,"close":17.02}
{"ticker":"RDC","date":"2015-12-22","pret":-0.02657,"close":17.53}
{"ticker":"RDC","date":"2015-12-23","pret":0.07658,"close":17.88}
{"ticker":"RDC","date":"2015-12-24","pret":-0.01115,"close":17.47}
{"ticker":"RDC","date":"2015-12-28","pret":-0.04354,"close":16.92}
{"ticker":"RDC","date":"2015-12-29","pret":0.01626,"close":17.09}
{"ticker":"RDC","date":"2015-12-30","pret":-0.04116,"close":16.78}
{"ticker":"RDC","date":"2015-12-31","pret":-0.0012,"close":16.95}
{"ticker":"RDC","date":"2016-01-04","pret":0.0214,"close":17.09}
{"ticker":"RDC","date":"2016-01-05","pret":-0.00649,"close":16.19}
{"ticker":"RDEN","date":"2015-01-02","pret":0.02443,"close":20.62}
{"ticker":"RDEN","date":"2015-01-05","pret":-0.04557,"close":20.28}
{"ticker":"RDEN","date":"2015-01-06","pret":-0.01566,"close":18.93}
{"ticker":"RDEN","date":"2015-01-07","pret":-0.0647,"close":17.89}
{"ticker":"RDEN","date":"2015-01-08","pret":-0.05407,"close":18.26}
{"ticker":"RDEN","date":"2015-01-09","pret":0.01379,"close":17.75}
{"ticker":"RDEN","date":"2015-01-12","pret":-0.03117,"close":17.77}
{"ticker":"RDEN","date":"2015-01-13","pret":0.01626,"close":17.9}
{"ticker":"RDEN","date":"2015-01-14","pret":-0.01288,"close":18.24}
{"ticker":"RDEN","date":"2015-01-15","pret":0.02833,"close":17.78}
{"ticker":"RDEN","date":"2015-01-16","pret":-0.03002,"close":17.95}
{"ticker":"RDEN","date":"2015-01-20","pret":0.01734,"close":17.72}
{"ticker":"RDEN","date":"2015-01-21","pret":-0.023,"close":17.44}
{"ticker":"RDEN","date":"2015-01-22","pret":-0.00398,"close":17.74}
{"ticker":"RDEN","date":"2015-01-23","pret":0.01077,"close":17.29}
{"ticker":"RDEN","date":"2015-01-26","pret":-0.02917,"close":17.38}
{"ticker":"RDEN","date":"2015-01-27","pret":-0.0064,"close":16.73}
{"ticker":"RDEN","date":"2015-01-28","pret":-0.01768,"close":15.39}
{"ticker":"RDEN","date":"2015-01-29","pret":-0.0869,"close":15.34}
{"ticker":"RDEN","date":"2015-01-30","pret":-0.00716,"close":14.78}
{"ticker":"RDEN","date":"2015-02-02","pret":-0.03658,"close":15.09}
{"ticker":"RDEN","date":"2015-02-03","pret":0.02344,"close":14.92}
{"ticker":"RDEN","date":"2015-02-04","pret":-0.01938,"close":14.57}
{"ticker":"RDEN","date":"2015-02-05","pret":-0.00881,"close":15.38}
{"ticker":"RDEN","date":"2015-02-06","pret":0.03938,"close":14.89}
{"ticker":"RDEN","date":"2015-02-09","pret":-0.03259,"close":15.27}
{"ticker":"RDEN","date":"2015-02-10","pret":0.03977,"close":15.93}
{"ticker":"RDEN","date":"2015-02-11","pret":0.02945,"close":15.64}
{"ticker":"RDEN","date":"2015-02-12","pret":-0.00126,"close":15.69}
{"ticker":"RDEN","date":"2015-02-13","pret":0.04266,"close":16.59}
{"ticker":"RDEN","date":"2015-02-17","pret":0.00724,"close":16.64}
{"ticker":"RDEN","date":"2015-02-18","pret":0,"close":16.72}
{"ticker":"RDEN","date":"2015-02-19","pret":0.00599,"close":16.68}
{"ticker":"RDEN","date":"2015-02-20","pret":-0.0006,"close":16.75}
{"ticker":"RDEN","date":"2015-02-23","pret":-0.00299,"close":16.46}
{"ticker":"RDEN","date":"2015-02-24","pret":-0.01449,"close":16.52}
{"ticker":"RDEN","date":"2015-02-25","pret":0.00243,"close":16.44}
{"ticker":"RDEN","date":"2015-02-26","pret":-0.00426,"close":16.6}
{"ticker":"RDEN","date":"2015-02-27","pret":0.0085,"close":16.75}
{"ticker":"RDEN","date":"2015-03-02","pret":0.01737,"close":17.09}
{"ticker":"RDEN","date":"2015-03-03","pret":0.01824,"close":16.75}
{"ticker":"RDEN","date":"2015-03-04","pret":-0.03079,"close":16.35}
{"ticker":"RDEN","date":"2015-03-05","pret":-0.0182,"close":16.77}
{"ticker":"RDEN","date":"2015-03-06","pret":0.01881,"close":16.48}
{"ticker":"RDEN","date":"2015-03-09","pret":-0.00906,"close":16.64}
{"ticker":"RDEN","date":"2015-03-10","pret":0.00061,"close":16.34}
{"ticker":"RDEN","date":"2015-03-11","pret":-0.00243,"close":16.07}
{"ticker":"RDEN","date":"2015-03-12","pret":-0.01839,"close":16.46}
{"ticker":"RDEN","date":"2015-03-13","pret":0.02082,"close":16.38}
{"ticker":"RDEN","date":"2015-03-16","pret":0.00121,"close":16.12}
{"ticker":"RDEN","date":"2015-03-17","pret":-0.02451,"close":15.58}
{"ticker":"RDEN","date":"2015-03-18","pret":-0.03407,"close":16}
{"ticker":"RDEN","date":"2015-03-19","pret":0.02033,"close":16.12}
{"ticker":"RDEN","date":"2015-03-20","pret":0.01931,"close":16.77}
{"ticker":"RDEN","date":"2015-03-23","pret":0.02618,"close":17.2}
{"ticker":"RDEN","date":"2015-03-24","pret":0.0331,"close":17.09}
{"ticker":"RDEN","date":"2015-03-25","pret":-0.007,"close":16.41}
{"ticker":"RDEN","date":"2015-03-26","pret":-0.0388,"close":15.77}
{"ticker":"RDEN","date":"2015-03-27","pret":-0.04354,"close":15.74}
{"ticker":"RDEN","date":"2015-03-30","pret":0.00634,"close":15.68}
{"ticker":"RDEN","date":"2015-03-31","pret":-0.01464,"close":15.6}
{"ticker":"RDEN","date":"2015-04-01","pret":-0.00064,"close":15.75}
{"ticker":"RDEN","date":"2015-04-02","pret":0.01021,"close":15.75}
{"ticker":"RDEN","date":"2015-04-06","pret":-0.00957,"close":15.88}
{"ticker":"RDEN","date":"2015-04-07","pret":0.02219,"close":15.65}
{"ticker":"RDEN","date":"2015-04-08","pret":-0.02027,"close":15.65}
{"ticker":"RDEN","date":"2015-04-09","pret":0.00574,"close":15.5}
{"ticker":"RDEN","date":"2015-04-10","pret":-0.01216,"close":15.21}
{"ticker":"RDEN","date":"2015-04-13","pret":-0.02345,"close":14.91}
{"ticker":"RDEN","date":"2015-04-14","pret":-0.0193,"close":15.26}
{"ticker":"RDEN","date":"2015-04-15","pret":0.02914,"close":15.44}
{"ticker":"RDEN","date":"2015-04-16","pret":0.00716,"close":15.38}
{"ticker":"RDEN","date":"2015-04-17","pret":-0.01305,"close":15.03}
{"ticker":"RDEN","date":"2015-04-20","pret":-0.00857,"close":15.17}
{"ticker":"RDEN","date":"2015-04-21","pret":0.0112,"close":15}
{"ticker":"RDEN","date":"2015-04-22","pret":-0.01651,"close":14.91}
{"ticker":"RDEN","date":"2015-04-23","pret":-0.01138,"close":14.63}
{"ticker":"RDEN","date":"2015-04-24","pret":-0.01015,"close":14.73}
{"ticker":"RDEN","date":"2015-04-27","pret":0.00272,"close":14.65}
{"ticker":"RDEN","date":"2015-04-28","pret":-0.00612,"close":14.99}
{"ticker":"RDEN","date":"2015-04-29","pret":0.01558,"close":14.61}
{"ticker":"RDEN","date":"2015-04-30","pret":-0.02174,"close":14.07}
{"ticker":"RDEN","date":"2015-05-01","pret":-0.0321,"close":14.03}
{"ticker":"RDEN","date":"2015-05-04","pret":-0.00355,"close":14.25}
{"ticker":"RDEN","date":"2015-05-05","pret":0.00921,"close":14.35}
{"ticker":"RDEN","date":"2015-05-06","pret":0.01678,"close":14.49}
{"ticker":"RDEN","date":"2015-05-07","pret":-0.03961,"close":15.14}
{"ticker":"RDEN","date":"2015-05-08","pret":0.0995,"close":14.85}
{"ticker":"RDEN","date":"2015-05-11","pret":-0.03523,"close":14.35}
{"ticker":"RDEN","date":"2015-05-12","pret":-0.03722,"close":14.43}
{"ticker":"RDEN","date":"2015-05-13","pret":0.0174,"close":14.34}
{"ticker":"RDEN","date":"2015-05-14","pret":-0.00415,"close":14.71}
{"ticker":"RDEN","date":"2015-05-15","pret":0.02126,"close":14.6}
{"ticker":"RDEN","date":"2015-05-18","pret":-0.01023,"close":14.79}
{"ticker":"RDEN","date":"2015-05-19","pret":0.01158,"close":14.82}
{"ticker":"RDEN","date":"2015-05-20","pret":0.00944,"close":14.69}
{"ticker":"RDEN","date":"2015-05-21","pret":-0.01351,"close":14.61}
{"ticker":"RDEN","date":"2015-05-22","pret":-0.00683,"close":14.75}
{"ticker":"RDEN","date":"2015-05-26","pret":0.00478,"close":14.81}
{"ticker":"RDEN","date":"2015-05-27","pret":0.0095,"close":14.84}
{"ticker":"RDEN","date":"2015-05-28","pret":-0.00135,"close":14.47}
{"ticker":"RDEN","date":"2015-05-29","pret":-0.02672,"close":14.07}
{"ticker":"RDEN","date":"2015-06-01","pret":-0.01399,"close":13.54}
{"ticker":"RDEN","date":"2015-06-02","pret":-0.05055,"close":13.84}
{"ticker":"RDEN","date":"2015-06-03","pret":0.02487,"close":13.85}
{"ticker":"RDEN","date":"2015-06-04","pret":-0.00871,"close":13.63}
{"ticker":"RDEN","date":"2015-06-05","pret":-0.00952,"close":13.59}
{"ticker":"RDEN","date":"2015-06-08","pret":-0.00516,"close":13.59}
{"ticker":"RDEN","date":"2015-06-09","pret":0.00148,"close":13.39}
{"ticker":"RDEN","date":"2015-06-10","pret":-0.00296,"close":13.6}
{"ticker":"RDEN","date":"2015-06-11","pret":0.00591,"close":13.61}
{"ticker":"RDEN","date":"2015-06-12","pret":-0.00295,"close":13.55}
{"ticker":"RDEN","date":"2015-06-15","pret":-0.00593,"close":13.71}
{"ticker":"RDEN","date":"2015-06-16","pret":0.02204,"close":14.01}
{"ticker":"RDEN","date":"2015-06-17","pret":0.02157,"close":13.88}
{"ticker":"RDEN","date":"2015-06-18","pret":-0.00714,"close":14.14}
{"ticker":"RDEN","date":"2015-06-19","pret":0.01564,"close":14.36}
{"ticker":"RDEN","date":"2015-06-22","pret":0.0154,"close":13.86}
{"ticker":"RDEN","date":"2015-06-23","pret":-0.04328,"close":13.63}
{"ticker":"RDEN","date":"2015-06-24","pret":-0.01167,"close":13.74}
{"ticker":"RDEN","date":"2015-06-25","pret":0.00804,"close":14.46}
{"ticker":"RDEN","date":"2015-06-26","pret":0.05522,"close":14.81}
{"ticker":"RDEN","date":"2015-06-29","pret":0.01164,"close":15.09}
{"ticker":"RDEN","date":"2015-06-30","pret":0.02753,"close":14.26}
{"ticker":"RDEN","date":"2015-07-01","pret":-0.05374,"close":14.01}
{"ticker":"RDEN","date":"2015-07-02","pret":-0.01478,"close":13.68}
{"ticker":"RDEN","date":"2015-07-06","pret":-0.0361,"close":13.13}
{"ticker":"RDEN","date":"2015-07-07","pret":-0.03669,"close":12.92}
{"ticker":"RDEN","date":"2015-07-08","pret":-0.01925,"close":12.71}
{"ticker":"RDEN","date":"2015-07-09","pret":0.00155,"close":12.43}
{"ticker":"RDEN","date":"2015-07-10","pret":-0.02516,"close":12.16}
{"ticker":"RDEN","date":"2015-07-13","pret":-0.02744,"close":12.71}
{"ticker":"RDEN","date":"2015-07-14","pret":0.04324,"close":12.24}
{"ticker":"RDEN","date":"2015-07-15","pret":-0.04406,"close":12.17}
{"ticker":"RDEN","date":"2015-07-16","pret":-0.00082,"close":12.17}
{"ticker":"RDEN","date":"2015-07-17","pret":0.00246,"close":11.95}
{"ticker":"RDEN","date":"2015-07-20","pret":-0.024,"close":11.86}
{"ticker":"RDEN","date":"2015-07-21","pret":-0.00925,"close":11.59}
{"ticker":"RDEN","date":"2015-07-22","pret":-0.01963,"close":10.9}
{"ticker":"RDEN","date":"2015-07-23","pret":-0.05949,"close":10.57}
{"ticker":"RDEN","date":"2015-07-24","pret":-0.03349,"close":10.45}
{"ticker":"RDEN","date":"2015-07-27","pret":-0.02007,"close":10.15}
{"ticker":"RDEN","date":"2015-07-28","pret":-0.02245,"close":10.26}
{"ticker":"RDEN","date":"2015-07-29","pret":0.00591,"close":10.69}
{"ticker":"RDEN","date":"2015-07-30","pret":0.03945,"close":10.5}
{"ticker":"RDEN","date":"2015-07-31","pret":-0.00853,"close":10.54}
{"ticker":"RDEN","date":"2015-08-03","pret":0.00664,"close":10.5}
{"ticker":"RDEN","date":"2015-08-04","pret":0,"close":10.24}
{"ticker":"RDEN","date":"2015-08-05","pret":-0.02779,"close":10.2}
{"ticker":"RDEN","date":"2015-08-06","pret":-0.06733,"close":9.9}
{"ticker":"RDEN","date":"2015-08-07","pret":0.01854,"close":9.9}
{"ticker":"RDEN","date":"2015-08-10","pret":0.01318,"close":9.63}
{"ticker":"RDEN","date":"2015-08-11","pret":-0.0338,"close":9.77}
{"ticker":"RDEN","date":"2015-08-12","pret":0.01653,"close":10.02}
{"ticker":"RDEN","date":"2015-08-13","pret":0.02329,"close":10.13}
{"ticker":"RDEN","date":"2015-08-14","pret":0.00897,"close":10.34}
{"ticker":"RDEN","date":"2015-08-17","pret":0.01965,"close":10.33}
{"ticker":"RDEN","date":"2015-08-18","pret":0.01064,"close":10.62}
{"ticker":"RDEN","date":"2015-08-19","pret":0.02284,"close":10.67}
{"ticker":"RDEN","date":"2015-08-20","pret":0.00094,"close":10.46}
{"ticker":"RDEN","date":"2015-08-21","pret":-0.03151,"close":10.38}
{"ticker":"RDEN","date":"2015-08-24","pret":-0.02753,"close":10.04}
{"ticker":"RDEN","date":"2015-08-25","pret":0.02559,"close":9.88}
{"ticker":"RDEN","date":"2015-08-26","pret":-0.02559,"close":10.5}
{"ticker":"RDEN","date":"2015-08-27","pret":0.05149,"close":10.58}
{"ticker":"RDEN","date":"2015-08-28","pret":-0.00475,"close":10.95}
{"ticker":"RDEN","date":"2015-08-31","pret":0.0346,"close":11.03}
{"ticker":"RDEN","date":"2015-09-01","pret":0.00092,"close":10.83}
{"ticker":"RDEN","date":"2015-09-02","pret":0.00367,"close":11.47}
{"ticker":"RDEN","date":"2015-09-03","pret":0.05604,"close":11.8}
{"ticker":"RDEN","date":"2015-09-04","pret":0.01033,"close":11.41}
{"ticker":"RDEN","date":"2015-09-08","pret":-0.00687,"close":11.33}
{"ticker":"RDEN","date":"2015-09-09","pret":-0.01739,"close":10.52}
{"ticker":"RDEN","date":"2015-09-10","pret":-0.08034,"close":10.37}
{"ticker":"RDEN","date":"2015-09-11","pret":-0.02405,"close":9.99}
{"ticker":"RDEN","date":"2015-09-14","pret":-0.02764,"close":9.83}
{"ticker":"RDEN","date":"2015-09-15","pret":-0.01006,"close":10.05}
{"ticker":"RDEN","date":"2015-09-16","pret":0.02002,"close":10.25}
{"ticker":"RDEN","date":"2015-09-17","pret":0.0128,"close":10.19}
{"ticker":"RDEN","date":"2015-09-18","pret":-0.01379,"close":10.5}
{"ticker":"RDEN","date":"2015-09-21","pret":0.03029,"close":10.1}
{"ticker":"RDEN","date":"2015-09-22","pret":-0.04026,"close":10.28}
{"ticker":"RDEN","date":"2015-09-23","pret":0.03156,"close":10.3}
{"ticker":"RDEN","date":"2015-09-24","pret":-0.00878,"close":10.3}
{"ticker":"RDEN","date":"2015-09-25","pret":0.01748,"close":10.65}
{"ticker":"RDEN","date":"2015-09-28","pret":0.02566,"close":11.2}
{"ticker":"RDEN","date":"2015-09-29","pret":0.06184,"close":11.69}
{"ticker":"RDEN","date":"2015-09-30","pret":0.03976,"close":11.69}
{"ticker":"RDEN","date":"2015-10-01","pret":-0.01108,"close":11.24}
{"ticker":"RDEN","date":"2015-10-02","pret":-0.0429,"close":11.51}
{"ticker":"RDEN","date":"2015-10-05","pret":0.03688,"close":13}
{"ticker":"RDEN","date":"2015-10-06","pret":0.11394,"close":13}
{"ticker":"RDEN","date":"2015-10-07","pret":-0.00077,"close":13.12}
{"ticker":"RDEN","date":"2015-10-08","pret":0.00077,"close":13.21}
{"ticker":"RDEN","date":"2015-10-09","pret":0.01299,"close":13.18}
{"ticker":"RDEN","date":"2015-10-12","pret":-0.00152,"close":13.04}
{"ticker":"RDEN","date":"2015-10-13","pret":-0.0161,"close":12.93}
{"ticker":"RDEN","date":"2015-10-14","pret":0.00309,"close":12.59}
{"ticker":"RDEN","date":"2015-10-15","pret":-0.02575,"close":12.85}
{"ticker":"RDEN","date":"2015-10-16","pret":0.0188,"close":12.46}
{"ticker":"RDEN","date":"2015-10-19","pret":-0.03553,"close":12.27}
{"ticker":"RDEN","date":"2015-10-20","pret":-0.01132,"close":12.2}
{"ticker":"RDEN","date":"2015-10-21","pret":-0.01145,"close":12.18}
{"ticker":"RDEN","date":"2015-10-22","pret":0.0041,"close":12.95}
{"ticker":"RDEN","date":"2015-10-23","pret":0.06346,"close":12.39}
{"ticker":"RDEN","date":"2015-10-26","pret":-0.05449,"close":12.37}
{"ticker":"RDEN","date":"2015-10-27","pret":-0.00407,"close":11.83}
{"ticker":"RDEN","date":"2015-10-28","pret":-0.03146,"close":12.42}
{"ticker":"RDEN","date":"2015-10-29","pret":0.03715,"close":12.61}
{"ticker":"RDEN","date":"2015-10-30","pret":0.01847,"close":12.54}
{"ticker":"RDEN","date":"2015-11-02","pret":0.00634,"close":12.59}
{"ticker":"RDEN","date":"2015-11-03","pret":-0.01033,"close":12.5}
{"ticker":"RDEN","date":"2015-11-04","pret":-0.0032,"close":12.03}
{"ticker":"RDEN","date":"2015-11-05","pret":-0.03839,"close":12.41}
{"ticker":"RDEN","date":"2015-11-06","pret":0.02386,"close":12.17}
{"ticker":"RDEN","date":"2015-11-09","pret":-0.02054,"close":12.47}
{"ticker":"RDEN","date":"2015-11-10","pret":0.02863,"close":13.07}
{"ticker":"RDEN","date":"2015-11-11","pret":0.05262,"close":12.68}
{"ticker":"RDEN","date":"2015-11-12","pret":-0.03504,"close":11.55}
{"ticker":"RDEN","date":"2015-11-13","pret":-0.09468,"close":10.65}
{"ticker":"RDEN","date":"2015-11-16","pret":-0.07411,"close":10.39}
{"ticker":"RDEN","date":"2015-11-17","pret":-0.02085,"close":10.05}
{"ticker":"RDEN","date":"2015-11-18","pret":-0.03113,"close":9.66}
{"ticker":"RDEN","date":"2015-11-19","pret":-0.04756,"close":9.92}
{"ticker":"RDEN","date":"2015-11-20","pret":0.04062,"close":9.95}
{"ticker":"RDEN","date":"2015-11-23","pret":-0.01504,"close":10.24}
{"ticker":"RDEN","date":"2015-11-24","pret":0.02494,"close":10.59}
{"ticker":"RDEN","date":"2015-11-25","pret":0.04244,"close":10.8}
{"ticker":"RDEN","date":"2015-11-26"}
{"ticker":"RDEN","date":"2015-11-27","pret":0.015,"close":10.25}
{"ticker":"RDEN","date":"2015-11-30","pret":-0.04373,"close":10.25}
{"ticker":"RDEN","date":"2015-12-01","pret":0.00485,"close":10.51}
{"ticker":"RDEN","date":"2015-12-02","pret":0.01345,"close":10.52}
{"ticker":"RDEN","date":"2015-12-03","pret":0.00381,"close":10.51}
{"ticker":"RDEN","date":"2015-12-04","pret":0.00758,"close":10.47}
{"ticker":"RDEN","date":"2015-12-07","pret":-0.01138,"close":10.91}
{"ticker":"RDEN","date":"2015-12-08","pret":0.031,"close":11.01}
{"ticker":"RDEN","date":"2015-12-09","pret":0.02377,"close":11.12}
{"ticker":"RDEN","date":"2015-12-10","pret":0.0018,"close":10.71}
{"ticker":"RDEN","date":"2015-12-11","pret":-0.05848,"close":9.81}
{"ticker":"RDEN","date":"2015-12-14","pret":-0.06927,"close":9.26}
{"ticker":"RDEN","date":"2015-12-15","pret":-0.03865,"close":10}
{"ticker":"RDEN","date":"2015-12-16","pret":0.06494,"close":10.38}
{"ticker":"RDEN","date":"2015-12-17"}
{"ticker":"RDEN","date":"2015-12-18","pret":-0.01003,"close":9.59}
{"ticker":"RDEN","date":"2015-12-21","pret":-0.03383,"close":10.17}
{"ticker":"RDEN","date":"2015-12-22","pret":0.05379,"close":10.66}
{"ticker":"RDEN","date":"2015-12-23","pret":0.05292,"close":10.81}
{"ticker":"RDEN","date":"2015-12-24","pret":0.00933,"close":10.77}
{"ticker":"RDEN","date":"2015-12-28","pret":-0.00093,"close":10.46}
{"ticker":"RDEN","date":"2015-12-29","pret":-0.02828,"close":10.38}
{"ticker":"RDEN","date":"2015-12-30","pret":-0.01154,"close":10.18}
{"ticker":"RDEN","date":"2015-12-31","pret":-0.02745,"close":9.9}
{"ticker":"RDEN","date":"2016-01-04","pret":-0.03644,"close":9.7}
{"ticker":"RDEN","date":"2016-01-05","pret":0,"close":9.32}
{"ticker":"RDI","date":"2015-01-02","pret":0.02054,"close":13.03}
{"ticker":"RDI","date":"2015-01-05","pret":-0.02748,"close":12.98}
{"ticker":"RDI","date":"2015-01-06","pret":0.01078,"close":12.81}
{"ticker":"RDI","date":"2015-01-07","pret":-0.01621,"close":12.97}
{"ticker":"RDI","date":"2015-01-08","pret":0.01161,"close":12.99}
{"ticker":"RDI","date":"2015-01-09","pret":-0.00463,"close":13.02}
{"ticker":"RDI","date":"2015-01-12","pret":-0.01244,"close":12.85}
{"ticker":"RDI","date":"2015-01-13","pret":0.01707,"close":12.95}
{"ticker":"RDI","date":"2015-01-14","pret":-0.01316,"close":12.65}
{"ticker":"RDI","date":"2015-01-15","pret":-0.02127,"close":12.34}
{"ticker":"RDI","date":"2015-01-16","pret":-0.02173,"close":12.4}
{"ticker":"RDI","date":"2015-01-20","pret":0.00568,"close":12.32}
{"ticker":"RDI","date":"2015-01-21","pret":-0.00243,"close":11.98}
{"ticker":"RDI","date":"2015-01-22","pret":-0.03214,"close":12.24}
{"ticker":"RDI","date":"2015-01-23","pret":0.02726,"close":12.23}
{"ticker":"RDI","date":"2015-01-26","pret":-0.00163,"close":12.21}
{"ticker":"RDI","date":"2015-01-27","pret":-0.0082,"close":12.04}
{"ticker":"RDI","date":"2015-01-28","pret":-0.00826,"close":12.02}
{"ticker":"RDI","date":"2015-01-29","pret":-0.00249,"close":12.18}
{"ticker":"RDI","date":"2015-01-30","pret":0.00415,"close":12.09}
{"ticker":"RDI","date":"2015-02-02","pret":0.00166,"close":12.12}
{"ticker":"RDI","date":"2015-02-03","pret":0.00248,"close":12.09}
{"ticker":"RDI","date":"2015-02-04","pret":-0.00912,"close":12.08}
{"ticker":"RDI","date":"2015-02-05","pret":0.00747,"close":12.02}
{"ticker":"RDI","date":"2015-02-06","pret":-0.0083,"close":12.05}
{"ticker":"RDI","date":"2015-02-09","pret":0.00416,"close":11.97}
{"ticker":"RDI","date":"2015-02-10","pret":-0.00416,"close":12.03}
{"ticker":"RDI","date":"2015-02-11","pret":0,"close":11.99}
{"ticker":"RDI","date":"2015-02-12","pret":0.00083,"close":12.03}
{"ticker":"RDI","date":"2015-02-13","pret":0.00332,"close":12.03}
{"ticker":"RDI","date":"2015-02-17","pret":0.00083,"close":12.1}
{"ticker":"RDI","date":"2015-02-18","pret":0.00496,"close":12.16}
{"ticker":"RDI","date":"2015-02-19","pret":0.00494,"close":12.35}
{"ticker":"RDI","date":"2015-02-20","pret":0.01062,"close":12.72}
{"ticker":"RDI","date":"2015-02-23","pret":0.03276,"close":12.63}
{"ticker":"RDI","date":"2015-02-24","pret":-0.00315,"close":12.73}
{"ticker":"RDI","date":"2015-02-25","pret":0.00158,"close":12.81}
{"ticker":"RDI","date":"2015-02-26","pret":0.00471,"close":12.88}
{"ticker":"RDI","date":"2015-02-27","pret":0.00313,"close":12.98}
{"ticker":"RDI","date":"2015-03-02","pret":0.01396,"close":12.95}
{"ticker":"RDI","date":"2015-03-03","pret":-0.01007,"close":12.95}
{"ticker":"RDI","date":"2015-03-04","pret":0,"close":12.9}
{"ticker":"RDI","date":"2015-03-05","pret":-0.00078,"close":12.74}
{"ticker":"RDI","date":"2015-03-06","pret":-0.0157,"close":12.46}
{"ticker":"RDI","date":"2015-03-09","pret":-0.00874,"close":12.9}
{"ticker":"RDI","date":"2015-03-10","pret":0.02288,"close":13.05}
{"ticker":"RDI","date":"2015-03-11","pret":0.02161,"close":13.14}
{"ticker":"RDI","date":"2015-03-12","pret":0.00988,"close":13.48}
{"ticker":"RDI","date":"2015-03-13","pret":0.0202,"close":13.47}
{"ticker":"RDI","date":"2015-03-16","pret":0.00738,"close":13.53}
{"ticker":"RDI","date":"2015-03-17","pret":-0.00738,"close":13.33}
{"ticker":"RDI","date":"2015-03-18","pret":-0.01493,"close":13.39}
{"ticker":"RDI","date":"2015-03-19","pret":0.00674,"close":13.6}
{"ticker":"RDI","date":"2015-03-20","pret":0.01923,"close":13.63}
{"ticker":"RDI","date":"2015-03-23","pret":-0.00294,"close":13.61}
{"ticker":"RDI","date":"2015-03-24","pret":0,"close":13.65}
{"ticker":"RDI","date":"2015-03-25","pret":0.00367,"close":13.46}
{"ticker":"RDI","date":"2015-03-26","pret":-0.01698,"close":13.62}
{"ticker":"RDI","date":"2015-03-27","pret":0.01405,"close":13.46}
{"ticker":"RDI","date":"2015-03-30","pret":-0.01182,"close":13.62}
{"ticker":"RDI","date":"2015-03-31","pret":0.00888,"close":13.45}
{"ticker":"RDI","date":"2015-04-01","pret":-0.0126,"close":13.71}
{"ticker":"RDI","date":"2015-04-02","pret":0.02576,"close":13.51}
{"ticker":"RDI","date":"2015-04-06","pret":-0.02204,"close":13.69}
{"ticker":"RDI","date":"2015-04-07","pret":0.0184,"close":13.74}
{"ticker":"RDI","date":"2015-04-08","pret":0.00582,"close":13.81}
{"ticker":"RDI","date":"2015-04-09","pret":0.00217,"close":13.81}
{"ticker":"RDI","date":"2015-04-10","pret":0.00145,"close":13.79}
{"ticker":"RDI","date":"2015-04-13","pret":-0.00944,"close":13.61}
{"ticker":"RDI","date":"2015-04-14","pret":-0.00732,"close":13.51}
{"ticker":"RDI","date":"2015-04-15","pret":-0.00516,"close":13.73}
{"ticker":"RDI","date":"2015-04-16","pret":0.01394,"close":13.69}
{"ticker":"RDI","date":"2015-04-17","pret":-0.01025,"close":13.25}
{"ticker":"RDI","date":"2015-04-20","pret":-0.02232,"close":13.67}
{"ticker":"RDI","date":"2015-04-21","pret":0.02526,"close":13.54}
{"ticker":"RDI","date":"2015-04-22","pret":-0.00589,"close":13.82}
{"ticker":"RDI","date":"2015-04-23","pret":0.01247,"close":13.87}
{"ticker":"RDI","date":"2015-04-24","pret":0.01015,"close":14}
{"ticker":"RDI","date":"2015-04-27","pret":0.01219,"close":13.97}
{"ticker":"RDI","date":"2015-04-28","pret":-0.00859,"close":14.06}
{"ticker":"RDI","date":"2015-04-29","pret":0.0093,"close":13.83}
{"ticker":"RDI","date":"2015-04-30","pret":-0.02087,"close":13.32}
{"ticker":"RDI","date":"2015-05-01","pret":-0.02653,"close":13.32}
{"ticker":"RDI","date":"2015-05-04","pret":0.01923,"close":13.37}
{"ticker":"RDI","date":"2015-05-05","pret":-0.01774,"close":13.07}
{"ticker":"RDI","date":"2015-05-06","pret":-0.02798,"close":13.34}
{"ticker":"RDI","date":"2015-05-07","pret":0.02574,"close":13.52}
{"ticker":"RDI","date":"2015-05-08","pret":0.01998,"close":13.65}
{"ticker":"RDI","date":"2015-05-11","pret":-0.00147,"close":13.42}
{"ticker":"RDI","date":"2015-05-12","pret":-0.01627,"close":13.37}
{"ticker":"RDI","date":"2015-05-13","pret":0.00298,"close":13.22}
{"ticker":"RDI","date":"2015-05-14","pret":-0.01876,"close":13.27}
{"ticker":"RDI","date":"2015-05-15","pret":0.0068,"close":13.21}
{"ticker":"RDI","date":"2015-05-18","pret":-0.01211,"close":13.38}
{"ticker":"RDI","date":"2015-05-19","pret":0.01512,"close":13.32}
{"ticker":"RDI","date":"2015-05-20","pret":0.00598,"close":13.41}
{"ticker":"RDI","date":"2015-05-21","pret":0.00224,"close":13.4}
{"ticker":"RDI","date":"2015-05-22","pret":-0.00822,"close":13.13}
{"ticker":"RDI","date":"2015-05-26","pret":-0.02353,"close":13.13}
{"ticker":"RDI","date":"2015-05-27","pret":-0.00154,"close":13.5}
{"ticker":"RDI","date":"2015-05-28","pret":0.03774,"close":13.39}
{"ticker":"RDI","date":"2015-05-29","pret":-0.01042,"close":13.37}
{"ticker":"RDI","date":"2015-06-01","pret":0.00299,"close":13.48}
{"ticker":"RDI","date":"2015-06-02","pret":-0.00374,"close":13.6}
{"ticker":"RDI","date":"2015-06-03","pret":0.02369,"close":13.94}
{"ticker":"RDI","date":"2015-06-04","pret":0.01956,"close":14.06}
{"ticker":"RDI","date":"2015-06-05","pret":0.00999,"close":13.99}
{"ticker":"RDI","date":"2015-06-08","pret":-0.00928,"close":13.73}
{"ticker":"RDI","date":"2015-06-09","pret":-0.02101,"close":13.7}
{"ticker":"RDI","date":"2015-06-10","pret":0.0102,"close":13.8}
{"ticker":"RDI","date":"2015-06-11","pret":-0.00218,"close":13.93}
{"ticker":"RDI","date":"2015-06-12","pret":0.01299,"close":13.88}
{"ticker":"RDI","date":"2015-06-15","pret":-0.00719,"close":13.57}
{"ticker":"RDI","date":"2015-06-16","pret":-0.02264,"close":13.6}
{"ticker":"RDI","date":"2015-06-17","pret":0.00809,"close":13.45}
{"ticker":"RDI","date":"2015-06-18","pret":-0.00735,"close":13.53}
{"ticker":"RDI","date":"2015-06-19","pret":-0.00518,"close":13.38}
{"ticker":"RDI","date":"2015-06-22","pret":-0.01044,"close":13.22}
{"ticker":"RDI","date":"2015-06-23","pret":-0.00075,"close":13.31}
{"ticker":"RDI","date":"2015-06-24","pret":-0.00075,"close":13.12}
{"ticker":"RDI","date":"2015-06-25","pret":-0.00754,"close":13.16}
{"ticker":"RDI","date":"2015-06-26","pret":0.00151,"close":13.44}
{"ticker":"RDI","date":"2015-06-29","pret":0.00452,"close":13.52}
{"ticker":"RDI","date":"2015-06-30","pret":0.02304,"close":13.85}
{"ticker":"RDI","date":"2015-07-01","pret":0.01964,"close":14}
{"ticker":"RDI","date":"2015-07-02","pret":0.01146,"close":13.97}
{"ticker":"RDI","date":"2015-07-06","pret":-0.01146,"close":13.66}
{"ticker":"RDI","date":"2015-07-07","pret":-0.01744,"close":13.63}
{"ticker":"RDI","date":"2015-07-08","pret":-0.00958,"close":13.49}
{"ticker":"RDI","date":"2015-07-09","pret":0.00664,"close":13.57}
{"ticker":"RDI","date":"2015-07-10","pret":0.0066,"close":13.89}
{"ticker":"RDI","date":"2015-07-13","pret":0.01522,"close":14}
{"ticker":"RDI","date":"2015-07-14","pret":0.01144,"close":14.15}
{"ticker":"RDI","date":"2015-07-15","pret":0.0092,"close":13.91}
{"ticker":"RDI","date":"2015-07-16","pret":-0.01634,"close":14.08}
{"ticker":"RDI","date":"2015-07-17","pret":0.01281,"close":14}
{"ticker":"RDI","date":"2015-07-20","pret":-0.0071,"close":13.68}
{"ticker":"RDI","date":"2015-07-21","pret":-0.01362,"close":13.34}
{"ticker":"RDI","date":"2015-07-22","pret":-0.02042,"close":12.83}
{"ticker":"RDI","date":"2015-07-23","pret":-0.06312,"close":12.33}
{"ticker":"RDI","date":"2015-07-24","pret":-0.03515,"close":12.03}
{"ticker":"RDI","date":"2015-07-27","pret":-0.03306,"close":12.31}
{"ticker":"RDI","date":"2015-07-28","pret":0.03793,"close":12.19}
{"ticker":"RDI","date":"2015-07-29","pret":-0.01714,"close":11.92}
{"ticker":"RDI","date":"2015-07-30","pret":-0.01827,"close":11.99}
{"ticker":"RDI","date":"2015-07-31","pret":0.00585,"close":11.78}
{"ticker":"RDI","date":"2015-08-03","pret":-0.00753,"close":11.97}
{"ticker":"RDI","date":"2015-08-04","pret":0.02896,"close":12.32}
{"ticker":"RDI","date":"2015-08-05","pret":0.01136,"close":12.16}
{"ticker":"RDI","date":"2015-08-06","pret":-0.01872,"close":12.08}
{"ticker":"RDI","date":"2015-08-07","pret":-0.0149,"close":12.28}
{"ticker":"RDI","date":"2015-08-10","pret":0.03201,"close":12.76}
{"ticker":"RDI","date":"2015-08-11","pret":0.02394,"close":12.86}
{"ticker":"RDI","date":"2015-08-12","pret":0.0102,"close":13.04}
{"ticker":"RDI","date":"2015-08-13","pret":0.02999,"close":13.06}
{"ticker":"RDI","date":"2015-08-14","pret":-0.00837,"close":13.14}
{"ticker":"RDI","date":"2015-08-17","pret":-0.00536,"close":13.25}
{"ticker":"RDI","date":"2015-08-18","pret":0.0107,"close":13.15}
{"ticker":"RDI","date":"2015-08-19","pret":-0.00533,"close":13.3}
{"ticker":"RDI","date":"2015-08-20","pret":0.00533,"close":12.95}
{"ticker":"RDI","date":"2015-08-21","pret":-0.03244,"close":13.06}
{"ticker":"RDI","date":"2015-08-24","pret":-0.01822,"close":12.65}
{"ticker":"RDI","date":"2015-08-25","pret":0.0307,"close":12.56}
{"ticker":"RDI","date":"2015-08-26","pret":-0.00388,"close":12.84}
{"ticker":"RDI","date":"2015-08-27","pret":0.00233,"close":12.93}
{"ticker":"RDI","date":"2015-08-28","pret":-0.00311,"close":12.92}
{"ticker":"RDI","date":"2015-08-31","pret":0,"close":12.83}
{"ticker":"RDI","date":"2015-09-01","pret":-0.00312,"close":12.69}
{"ticker":"RDI","date":"2015-09-02","pret":0.00623,"close":12.82}
{"ticker":"RDI","date":"2015-09-03","pret":-0.00858,"close":12.65}
{"ticker":"RDI","date":"2015-09-04","pret":-0.02137,"close":12.72}
{"ticker":"RDI","date":"2015-09-08","pret":0.02839,"close":12.64}
{"ticker":"RDI","date":"2015-09-09","pret":-0.00702,"close":12.62}
{"ticker":"RDI","date":"2015-09-10","pret":-0.01658,"close":12.44}
{"ticker":"RDI","date":"2015-09-11","pret":-0.01686,"close":12.35}
{"ticker":"RDI","date":"2015-09-14","pret":-0.00162,"close":12.28}
{"ticker":"RDI","date":"2015-09-15","pret":-0.00406,"close":12.4}
{"ticker":"RDI","date":"2015-09-16","pret":0.00811,"close":12.63}
{"ticker":"RDI","date":"2015-09-17","pret":0.01761,"close":12.57}
{"ticker":"RDI","date":"2015-09-18","pret":-0.01519,"close":12.68}
{"ticker":"RDI","date":"2015-09-21","pret":0.0231,"close":12.54}
{"ticker":"RDI","date":"2015-09-22","pret":-0.01828,"close":12.61}
{"ticker":"RDI","date":"2015-09-23","pret":0.01037,"close":12.69}
{"ticker":"RDI","date":"2015-09-24","pret":0.00238,"close":12.81}
{"ticker":"RDI","date":"2015-09-25","pret":0.0227,"close":12.63}
{"ticker":"RDI","date":"2015-09-28","pret":-0.02191,"close":12.45}
{"ticker":"RDI","date":"2015-09-29","pret":-0.01515,"close":12.67}
{"ticker":"RDI","date":"2015-09-30","pret":0.02381,"close":12.67}
{"ticker":"RDI","date":"2015-10-01","pret":0.00078,"close":13.11}
{"ticker":"RDI","date":"2015-10-02","pret":0.01863,"close":13.16}
{"ticker":"RDI","date":"2015-10-05","pret":0.02131,"close":13.74}
{"ticker":"RDI","date":"2015-10-06","pret":0.03405,"close":13.62}
{"ticker":"RDI","date":"2015-10-07","pret":-0.00219,"close":13.82}
{"ticker":"RDI","date":"2015-10-08","pret":0.01016,"close":14.67}
{"ticker":"RDI","date":"2015-10-09","pret":0.05752,"close":15.09}
{"ticker":"RDI","date":"2015-10-12","pret":0.03154,"close":15.9}
{"ticker":"RDI","date":"2015-10-13","pret":0.04898,"close":15.65}
{"ticker":"RDI","date":"2015-10-14","pret":-0.01713,"close":14.75}
{"ticker":"RDI","date":"2015-10-15","pret":-0.05659,"close":14.94}
{"ticker":"RDI","date":"2015-10-16","pret":0.01345,"close":15.09}
{"ticker":"RDI","date":"2015-10-19","pret":0.00798,"close":15.41}
{"ticker":"RDI","date":"2015-10-20","pret":0.02293,"close":15.64}
{"ticker":"RDI","date":"2015-10-21","pret":0.01223,"close":15.16}
{"ticker":"RDI","date":"2015-10-22","pret":-0.0233,"close":15.16}
{"ticker":"RDI","date":"2015-10-23","pret":0.00262,"close":15.5}
{"ticker":"RDI","date":"2015-10-26","pret":0.00586,"close":15.68}
{"ticker":"RDI","date":"2015-10-27","pret":0.01929,"close":15.52}
{"ticker":"RDI","date":"2015-10-28","pret":-0.01153,"close":15.89}
{"ticker":"RDI","date":"2015-10-29","pret":0.02293,"close":15.79}
{"ticker":"RDI","date":"2015-10-30","pret":-0.00315,"close":15.5}
{"ticker":"RDI","date":"2015-11-02","pret":-0.02107,"close":15.71}
{"ticker":"RDI","date":"2015-11-03","pret":0.00579,"close":15.95}
{"ticker":"RDI","date":"2015-11-04","pret":0.02408,"close":16.13}
{"ticker":"RDI","date":"2015-11-05","pret":0.01492,"close":16.08}
{"ticker":"RDI","date":"2015-11-06","pret":-0.01304,"close":16.21}
{"ticker":"RDI","date":"2015-11-09","pret":0.01489,"close":15.76}
{"ticker":"RDI","date":"2015-11-10","pret":-0.03064,"close":15.79}
{"ticker":"RDI","date":"2015-11-11","pret":0.00317,"close":15.52}
{"ticker":"RDI","date":"2015-11-12","pret":-0.01917,"close":15.33}
{"ticker":"RDI","date":"2015-11-13","pret":-0.0202,"close":15.12}
{"ticker":"RDI","date":"2015-11-16","pret":-0.0086,"close":14.81}
{"ticker":"RDI","date":"2015-11-17","pret":-0.01809,"close":14.68}
{"ticker":"RDI","date":"2015-11-18","pret":-0.00815,"close":14.56}
{"ticker":"RDI","date":"2015-11-19","pret":-0.01097,"close":14.7}
{"ticker":"RDI","date":"2015-11-20","pret":0.01979,"close":14.76}
{"ticker":"RDI","date":"2015-11-23","pret":-0.00678,"close":14.49}
{"ticker":"RDI","date":"2015-11-24","pret":-0.0137,"close":14.17}
{"ticker":"RDI","date":"2015-11-25","pret":-0.02373,"close":14.54}
{"ticker":"RDI","date":"2015-11-26"}
{"ticker":"RDI","date":"2015-11-27","pret":0.0306,"close":14.52}
{"ticker":"RDI","date":"2015-11-30","pret":-0.00756,"close":14.43}
{"ticker":"RDI","date":"2015-12-01","pret":0.00344,"close":14.39}
{"ticker":"RDI","date":"2015-12-02","pret":-0.02155,"close":14.42}
{"ticker":"RDI","date":"2015-12-03","pret":0.01049,"close":14.32}
{"ticker":"RDI","date":"2015-12-04","pret":-0.00558,"close":14.49}
{"ticker":"RDI","date":"2015-12-07","pret":0.00766,"close":14.43}
{"ticker":"RDI","date":"2015-12-08","pret":-0.00696,"close":14.39}
{"ticker":"RDI","date":"2015-12-09","pret":0.00488,"close":14.16}
{"ticker":"RDI","date":"2015-12-10","pret":-0.01754,"close":13.87}
{"ticker":"RDI","date":"2015-12-11","pret":-0.03823,"close":13.61}
{"ticker":"RDI","date":"2015-12-14","pret":-0.00221,"close":13.41}
{"ticker":"RDI","date":"2015-12-15","pret":-0.00591,"close":13.36}
{"ticker":"RDI","date":"2015-12-16","pret":-0.0052,"close":13.41}
{"ticker":"RDI","date":"2015-12-17"}
{"ticker":"RDI","date":"2015-12-18","pret":-0.01049,"close":13.23}
{"ticker":"RDI","date":"2015-12-21","pret":0.00301,"close":13.16}
{"ticker":"RDI","date":"2015-12-22","pret":-0.00678,"close":13.15}
{"ticker":"RDI","date":"2015-12-23","pret":0.00151,"close":13.4}
{"ticker":"RDI","date":"2015-12-24","pret":0.00976,"close":13.47}
{"ticker":"RDI","date":"2015-12-28","pret":0.00893,"close":13.42}
{"ticker":"RDI","date":"2015-12-29","pret":0.00074,"close":13.52}
{"ticker":"RDI","date":"2015-12-30","pret":0.00222,"close":13.29}
{"ticker":"RDI","date":"2015-12-31","pret":-0.02619,"close":13.11}
{"ticker":"RDI","date":"2016-01-04","pret":-0.02923,"close":12.8}
{"ticker":"RDI","date":"2016-01-05","pret":0.00078,"close":12.76}
{"ticker":"RDN","date":"2015-01-02","pret":-0.00238,"close":16.97}
{"ticker":"RDN","date":"2015-01-05","pret":0.0089,"close":16.8}
{"ticker":"RDN","date":"2015-01-06","pret":-0.00592,"close":16.53}
{"ticker":"RDN","date":"2015-01-07","pret":-0.01376,"close":15.85}
{"ticker":"RDN","date":"2015-01-08","pret":-0.04308,"close":15.71}
{"ticker":"RDN","date":"2015-01-09","pret":-0.01585,"close":15.59}
{"ticker":"RDN","date":"2015-01-12","pret":-0.00192,"close":15.49}
{"ticker":"RDN","date":"2015-01-13","pret":-0.00128,"close":15.69}
{"ticker":"RDN","date":"2015-01-14","pret":-0.00385,"close":15.88}
{"ticker":"RDN","date":"2015-01-15","pret":0.02101,"close":15.78}
{"ticker":"RDN","date":"2015-01-16","pret":-0.00822,"close":15.94}
{"ticker":"RDN","date":"2015-01-20","pret":0.02572,"close":15.98}
{"ticker":"RDN","date":"2015-01-21","pret":-0.01686,"close":16}
{"ticker":"RDN","date":"2015-01-22","pret":0.015,"close":16.34}
{"ticker":"RDN","date":"2015-01-23","pret":0.01417,"close":16.33}
{"ticker":"RDN","date":"2015-01-26","pret":-0.00429,"close":16.62}
{"ticker":"RDN","date":"2015-01-27","pret":0.00551,"close":16.42}
{"ticker":"RDN","date":"2015-01-28","pret":0.00852,"close":16.03}
{"ticker":"RDN","date":"2015-01-29","pret":-0.03075,"close":16.12}
{"ticker":"RDN","date":"2015-01-30","pret":0.00187,"close":15.76}
{"ticker":"RDN","date":"2015-02-02","pret":-0.01444,"close":16.04}
{"ticker":"RDN","date":"2015-02-03","pret":0.01818,"close":16.66}
{"ticker":"RDN","date":"2015-02-04","pret":0.02878,"close":16.71}
{"ticker":"RDN","date":"2015-02-05","pret":0.00841,"close":16.89}
{"ticker":"RDN","date":"2015-02-06","pret":0.01662,"close":16.96}
{"ticker":"RDN","date":"2015-02-09","pret":-0.0065,"close":16.73}
{"ticker":"RDN","date":"2015-02-10","pret":-0.00297,"close":16.88}
{"ticker":"RDN","date":"2015-02-11","pret":-0.00059,"close":16.7}
{"ticker":"RDN","date":"2015-02-12","pret":-0.03448,"close":16.53}
{"ticker":"RDN","date":"2015-02-13","pret":0.01466,"close":16.1}
{"ticker":"RDN","date":"2015-02-17","pret":-0.02394,"close":16.03}
{"ticker":"RDN","date":"2015-02-18","pret":-0.00498,"close":15.88}
{"ticker":"RDN","date":"2015-02-19","pret":-0.00878,"close":15.74}
{"ticker":"RDN","date":"2015-02-20","pret":-0.00886,"close":15.81}
{"ticker":"RDN","date":"2015-02-23","pret":-0.00064,"close":15.77}
{"ticker":"RDN","date":"2015-02-24","pret":0.00381,"close":15.91}
{"ticker":"RDN","date":"2015-02-25","pret":0.00946,"close":15.91}
{"ticker":"RDN","date":"2015-02-26","pret":-0.00314,"close":15.95}
{"ticker":"RDN","date":"2015-02-27","pret":0.00063,"close":15.81}
{"ticker":"RDN","date":"2015-03-02","pret":-0.00441,"close":16.02}
{"ticker":"RDN","date":"2015-03-03","pret":0.01256,"close":16.23}
{"ticker":"RDN","date":"2015-03-04","pret":0.01793,"close":16.33}
{"ticker":"RDN","date":"2015-03-05","pret":0.00367,"close":16.33}
{"ticker":"RDN","date":"2015-03-06","pret":-0.00982,"close":16}
{"ticker":"RDN","date":"2015-03-09","pret":-0.01054,"close":16.17}
{"ticker":"RDN","date":"2015-03-10","pret":0.013,"close":16.18}
{"ticker":"RDN","date":"2015-03-11","pret":-0.00617,"close":16.28}
{"ticker":"RDN","date":"2015-03-12","pret":0.01413,"close":16.44}
{"ticker":"RDN","date":"2015-03-13","pret":0.00426,"close":16.32}
{"ticker":"RDN","date":"2015-03-16","pret":0.00061,"close":16.58}
{"ticker":"RDN","date":"2015-03-17","pret":0.00303,"close":16.75}
{"ticker":"RDN","date":"2015-03-18","pret":0.01502,"close":16.96}
{"ticker":"RDN","date":"2015-03-19","pret":0.00594,"close":16.81}
{"ticker":"RDN","date":"2015-03-20","pret":0.00237,"close":17.03}
{"ticker":"RDN","date":"2015-03-23","pret":0.01,"close":17.01}
{"ticker":"RDN","date":"2015-03-24","pret":-0.00528,"close":16.99}
{"ticker":"RDN","date":"2015-03-25","pret":0.00176,"close":16.6}
{"ticker":"RDN","date":"2015-03-26","pret":-0.028,"close":16.44}
{"ticker":"RDN","date":"2015-03-27","pret":-0.00545,"close":16.35}
{"ticker":"RDN","date":"2015-03-30","pret":0,"close":16.69}
{"ticker":"RDN","date":"2015-03-31","pret":0.01268,"close":16.79}
{"ticker":"RDN","date":"2015-04-01","pret":0.0024,"close":16.7}
{"ticker":"RDN","date":"2015-04-02","pret":0,"close":16.88}
{"ticker":"RDN","date":"2015-04-06","pret":0.00656,"close":17.08}
{"ticker":"RDN","date":"2015-04-07","pret":0.01358,"close":17.08}
{"ticker":"RDN","date":"2015-04-08","pret":0.00351,"close":17.34}
{"ticker":"RDN","date":"2015-04-09","pret":0.01335,"close":17.29}
{"ticker":"RDN","date":"2015-04-10","pret":0.00288,"close":17.44}
{"ticker":"RDN","date":"2015-04-13","pret":0.00344,"close":17.38}
{"ticker":"RDN","date":"2015-04-14","pret":-0.00172,"close":17.43}
{"ticker":"RDN","date":"2015-04-15","pret":0.00229,"close":17.24}
{"ticker":"RDN","date":"2015-04-16","pret":-0.0121,"close":17.16}
{"ticker":"RDN","date":"2015-04-17","pret":-0.0099,"close":17.15}
{"ticker":"RDN","date":"2015-04-20","pret":0.03113,"close":17.94}
{"ticker":"RDN","date":"2015-04-21","pret":0.02356,"close":17.91}
{"ticker":"RDN","date":"2015-04-22","pret":-0.00723,"close":18.1}
{"ticker":"RDN","date":"2015-04-23","pret":0.01055,"close":18.45}
{"ticker":"RDN","date":"2015-04-24","pret":0.0224,"close":18.37}
{"ticker":"RDN","date":"2015-04-27","pret":-0.00705,"close":18.28}
{"ticker":"RDN","date":"2015-04-28","pret":-0.00819,"close":18.41}
{"ticker":"RDN","date":"2015-04-29","pret":0.00656,"close":18.23}
{"ticker":"RDN","date":"2015-04-30","pret":-0.00054,"close":17.86}
{"ticker":"RDN","date":"2015-05-01","pret":-0.02876,"close":17.73}
{"ticker":"RDN","date":"2015-05-04","pret":0.00392,"close":17.85}
{"ticker":"RDN","date":"2015-05-05","pret":-0.0056,"close":17.66}
{"ticker":"RDN","date":"2015-05-06","pret":-0.00564,"close":17.6}
{"ticker":"RDN","date":"2015-05-07","pret":-0.00681,"close":17.89}
{"ticker":"RDN","date":"2015-05-08","pret":0.02806,"close":18.1}
{"ticker":"RDN","date":"2015-05-11","pret":0.00221,"close":18.18}
{"ticker":"RDN","date":"2015-05-12","pret":-0.00498,"close":18.13}
{"ticker":"RDN","date":"2015-05-13","pret":0.00719,"close":18.16}
{"ticker":"RDN","date":"2015-05-14","pret":0.00495,"close":18.2}
{"ticker":"RDN","date":"2015-05-15","pret":-0.00384,"close":17.91}
{"ticker":"RDN","date":"2015-05-18","pret":-0.0133,"close":17.91}
{"ticker":"RDN","date":"2015-05-19","pret":-0.00056,"close":17.76}
{"ticker":"RDN","date":"2015-05-20","pret":-0.00616,"close":17.87}
{"ticker":"RDN","date":"2015-05-21","pret":0.0028,"close":17.94}
{"ticker":"RDN","date":"2015-05-22","pret":0.00503,"close":17.78}
{"ticker":"RDN","date":"2015-05-26","pret":-0.01008,"close":17.58}
{"ticker":"RDN","date":"2015-05-27","pret":-0.00621,"close":17.86}
{"ticker":"RDN","date":"2015-05-28","pret":0.01182,"close":17.91}
{"ticker":"RDN","date":"2015-05-29","pret":0.00391,"close":17.92}
{"ticker":"RDN","date":"2015-06-01","pret":0.005,"close":17.88}
{"ticker":"RDN","date":"2015-06-02","pret":-0.0134,"close":17.93}
{"ticker":"RDN","date":"2015-06-03","pret":0.01285,"close":18.15}
{"ticker":"RDN","date":"2015-06-04","pret":0.00443,"close":17.98}
{"ticker":"RDN","date":"2015-06-05","pret":-0.00055,"close":17.97}
{"ticker":"RDN","date":"2015-06-08","pret":-0.00666,"close":17.88}
{"ticker":"RDN","date":"2015-06-09","pret":-0.00167,"close":17.73}
{"ticker":"RDN","date":"2015-06-10","pret":-0.00671,"close":18.11}
{"ticker":"RDN","date":"2015-06-11","pret":0.02,"close":18.35}
{"ticker":"RDN","date":"2015-06-12","pret":0.00603,"close":18.36}
{"ticker":"RDN","date":"2015-06-15","pret":-0.00109,"close":18.37}
{"ticker":"RDN","date":"2015-06-16","pret":0.00382,"close":18.58}
{"ticker":"RDN","date":"2015-06-17","pret":0.01944,"close":18.68}
{"ticker":"RDN","date":"2015-06-18","pret":0.00214,"close":18.66}
{"ticker":"RDN","date":"2015-06-19","pret":-0.0075,"close":18.5}
{"ticker":"RDN","date":"2015-06-22","pret":0.00268,"close":18.84}
{"ticker":"RDN","date":"2015-06-23","pret":0.01067,"close":18.87}
{"ticker":"RDN","date":"2015-06-24","pret":-0.00266,"close":18.66}
{"ticker":"RDN","date":"2015-06-25","pret":-0.0064,"close":18.92}
{"ticker":"RDN","date":"2015-06-26","pret":0.0133,"close":18.87}
{"ticker":"RDN","date":"2015-06-29","pret":-0.0149,"close":18.6}
{"ticker":"RDN","date":"2015-06-30","pret":0.00375,"close":18.76}
{"ticker":"RDN","date":"2015-07-01","pret":0.01168,"close":18.66}
{"ticker":"RDN","date":"2015-07-02","pret":-0.01436,"close":18.65}
{"ticker":"RDN","date":"2015-07-06","pret":-0.00915,"close":18.49}
{"ticker":"RDN","date":"2015-07-07","pret":0.00216,"close":18.42}
{"ticker":"RDN","date":"2015-07-08","pret":-0.01412,"close":18.23}
{"ticker":"RDN","date":"2015-07-09","pret":0.01034,"close":18.42}
{"ticker":"RDN","date":"2015-07-10","pret":0.00755,"close":18.41}
{"ticker":"RDN","date":"2015-07-13","pret":-0.00539,"close":18.6}
{"ticker":"RDN","date":"2015-07-14","pret":0.01021,"close":18.82}
{"ticker":"RDN","date":"2015-07-15","pret":0.01222,"close":18.82}
{"ticker":"RDN","date":"2015-07-16","pret":0,"close":18.75}
{"ticker":"RDN","date":"2015-07-17","pret":-0.00902,"close":18.72}
{"ticker":"RDN","date":"2015-07-20","pret":0.00053,"close":18.61}
{"ticker":"RDN","date":"2015-07-21","pret":-0.0091,"close":18.53}
{"ticker":"RDN","date":"2015-07-22","pret":0.00268,"close":18.44}
{"ticker":"RDN","date":"2015-07-23","pret":-0.00808,"close":18.34}
{"ticker":"RDN","date":"2015-07-24","pret":-0.01306,"close":18.21}
{"ticker":"RDN","date":"2015-07-27","pret":-0.01157,"close":18.33}
{"ticker":"RDN","date":"2015-07-28","pret":0.02029,"close":18.44}
{"ticker":"RDN","date":"2015-07-29","pret":-0.00217,"close":18.51}
{"ticker":"RDN","date":"2015-07-30","pret":0.00434,"close":18.54}
{"ticker":"RDN","date":"2015-07-31","pret":0.00432,"close":18.46}
{"ticker":"RDN","date":"2015-08-03","pret":-0.00487,"close":18.42}
{"ticker":"RDN","date":"2015-08-04","pret":-0.00326,"close":18.29}
{"ticker":"RDN","date":"2015-08-05","pret":-0.00272,"close":18.27}
{"ticker":"RDN","date":"2015-08-06","pret":-0.00492,"close":18.28}
{"ticker":"RDN","date":"2015-08-07","pret":-0.0055,"close":18.14}
{"ticker":"RDN","date":"2015-08-10","pret":0.0044,"close":18.5}
{"ticker":"RDN","date":"2015-08-11","pret":0.00711,"close":18.33}
{"ticker":"RDN","date":"2015-08-12","pret":-0.0104,"close":18.34}
{"ticker":"RDN","date":"2015-08-13","pret":0.01095,"close":18.36}
{"ticker":"RDN","date":"2015-08-14","pret":-0.00382,"close":18.57}
{"ticker":"RDN","date":"2015-08-17","pret":0.01087,"close":18.45}
{"ticker":"RDN","date":"2015-08-18","pret":-0.00271,"close":18.24}
{"ticker":"RDN","date":"2015-08-19","pret":-0.0186,"close":18.14}
{"ticker":"RDN","date":"2015-08-20","pret":-0.0072,"close":17.84}
{"ticker":"RDN","date":"2015-08-21","pret":-0.02079,"close":17.49}
{"ticker":"RDN","date":"2015-08-24","pret":-0.05246,"close":16.93}
{"ticker":"RDN","date":"2015-08-25","pret":0.04046,"close":16.89}
{"ticker":"RDN","date":"2015-08-26","pret":-0.01331,"close":17.41}
{"ticker":"RDN","date":"2015-08-27","pret":0.02417,"close":17.9}
{"ticker":"RDN","date":"2015-08-28","pret":0.01355,"close":17.95}
{"ticker":"RDN","date":"2015-08-31","pret":0.00671,"close":17.98}
{"ticker":"RDN","date":"2015-09-01","pret":-0.01855,"close":17.26}
{"ticker":"RDN","date":"2015-09-02","pret":-0.0074,"close":17.43}
{"ticker":"RDN","date":"2015-09-03","pret":-0.00057,"close":17.39}
{"ticker":"RDN","date":"2015-09-04","pret":-0.01731,"close":17.18}
{"ticker":"RDN","date":"2015-09-08","pret":0.0133,"close":17.36}
{"ticker":"RDN","date":"2015-09-09","pret":0.0063,"close":17.23}
{"ticker":"RDN","date":"2015-09-10","pret":-0.0196,"close":17.37}
{"ticker":"RDN","date":"2015-09-11","pret":0.00465,"close":17.42}
{"ticker":"RDN","date":"2015-09-14","pret":0.00923,"close":17.49}
{"ticker":"RDN","date":"2015-09-15","pret":0.00515,"close":17.51}
{"ticker":"RDN","date":"2015-09-16","pret":0.00114,"close":17.58}
{"ticker":"RDN","date":"2015-09-17","pret":0.00342,"close":17.49}
{"ticker":"RDN","date":"2015-09-18","pret":-0.0172,"close":17}
{"ticker":"RDN","date":"2015-09-21","pret":-0.01046,"close":17.02}
{"ticker":"RDN","date":"2015-09-22","pret":-0.01591,"close":16.63}
{"ticker":"RDN","date":"2015-09-23","pret":-0.01135,"close":16.51}
{"ticker":"RDN","date":"2015-09-24","pret":-0.01574,"close":16.26}
{"ticker":"RDN","date":"2015-09-25","pret":0.00061,"close":16.28}
{"ticker":"RDN","date":"2015-09-28","pret":-0.01104,"close":15.84}
{"ticker":"RDN","date":"2015-09-29","pret":-0.02371,"close":15.85}
{"ticker":"RDN","date":"2015-09-30","pret":0.01005,"close":15.91}
{"ticker":"RDN","date":"2015-10-01","pret":-0.00188,"close":15.9}
{"ticker":"RDN","date":"2015-10-02","pret":-0.01896,"close":16.09}
{"ticker":"RDN","date":"2015-10-05","pret":0.0345,"close":16.4}
{"ticker":"RDN","date":"2015-10-06","pret":0.01043,"close":16.44}
{"ticker":"RDN","date":"2015-10-07","pret":0.0079,"close":16.67}
{"ticker":"RDN","date":"2015-10-08","pret":0.00543,"close":16.8}
{"ticker":"RDN","date":"2015-10-09","pret":0.01078,"close":16.73}
{"ticker":"RDN","date":"2015-10-12","pret":-0.00298,"close":16.89}
{"ticker":"RDN","date":"2015-10-13","pret":0.00536,"close":16.55}
{"ticker":"RDN","date":"2015-10-14","pret":-0.01799,"close":16.59}
{"ticker":"RDN","date":"2015-10-15","pret":0.01203,"close":16.88}
{"ticker":"RDN","date":"2015-10-16","pret":0.01129,"close":16.71}
{"ticker":"RDN","date":"2015-10-19","pret":-0.01909,"close":16.72}
{"ticker":"RDN","date":"2015-10-20","pret":0.00601,"close":16.08}
{"ticker":"RDN","date":"2015-10-21","pret":-0.03783,"close":15.75}
{"ticker":"RDN","date":"2015-10-22","pret":-0.01757,"close":15.81}
{"ticker":"RDN","date":"2015-10-23","pret":0.00694,"close":15.98}
{"ticker":"RDN","date":"2015-10-26","pret":0.00564,"close":16.15}
{"ticker":"RDN","date":"2015-10-27","pret":-0.03498,"close":14.48}
{"ticker":"RDN","date":"2015-10-28","pret":-0.06415,"close":14.3}
{"ticker":"RDN","date":"2015-10-29","pret":-0.01881,"close":14.52}
{"ticker":"RDN","date":"2015-10-30","pret":0.0195,"close":14.47}
{"ticker":"RDN","date":"2015-11-02","pret":-0.00623,"close":14.14}
{"ticker":"RDN","date":"2015-11-03","pret":-0.01892,"close":13.95}
{"ticker":"RDN","date":"2015-11-04","pret":-0.01138,"close":13.9}
{"ticker":"RDN","date":"2015-11-05","pret":-0.00502,"close":14.23}
{"ticker":"RDN","date":"2015-11-06","pret":0.01781,"close":14.6}
{"ticker":"RDN","date":"2015-11-09","pret":0.0306,"close":14.54}
{"ticker":"RDN","date":"2015-11-10","pret":-0.00825,"close":14.51}
{"ticker":"RDN","date":"2015-11-11","pret":0.00345,"close":14.29}
{"ticker":"RDN","date":"2015-11-12","pret":-0.02438,"close":13.98}
{"ticker":"RDN","date":"2015-11-13","pret":-0.01922,"close":14.01}
{"ticker":"RDN","date":"2015-11-16","pret":0.00645,"close":14.07}
{"ticker":"RDN","date":"2015-11-17","pret":0.00428,"close":14.24}
{"ticker":"RDN","date":"2015-11-18","pret":0.01412,"close":14.38}
{"ticker":"RDN","date":"2015-11-19","pret":0.00559,"close":14.28}
{"ticker":"RDN","date":"2015-11-20","pret":0,"close":14.22}
{"ticker":"RDN","date":"2015-11-23","pret":-0.01122,"close":14.23}
{"ticker":"RDN","date":"2015-11-24","pret":0.0007,"close":14.32}
{"ticker":"RDN","date":"2015-11-25","pret":0.00702,"close":14.29}
{"ticker":"RDN","date":"2015-11-26"}
{"ticker":"RDN","date":"2015-11-27","pret":0,"close":14.33}
{"ticker":"RDN","date":"2015-11-30","pret":0.00558,"close":14.25}
{"ticker":"RDN","date":"2015-12-01","pret":-0.00488,"close":14.31}
{"ticker":"RDN","date":"2015-12-02","pret":0.0007,"close":14.16}
{"ticker":"RDN","date":"2015-12-03","pret":-0.00561,"close":14.08}
{"ticker":"RDN","date":"2015-12-04","pret":-0.01273,"close":14.13}
{"ticker":"RDN","date":"2015-12-07","pret":0.00355,"close":13.92}
{"ticker":"RDN","date":"2015-12-08","pret":-0.01501,"close":13.92}
{"ticker":"RDN","date":"2015-12-09","pret":0,"close":13.78}
{"ticker":"RDN","date":"2015-12-10","pret":-0.00722,"close":13.93}
{"ticker":"RDN","date":"2015-12-11","pret":-0.00947,"close":13.68}
{"ticker":"RDN","date":"2015-12-14","pret":0.00365,"close":13.34}
{"ticker":"RDN","date":"2015-12-15","pret":-0.02138,"close":13.28}
{"ticker":"RDN","date":"2015-12-16","pret":-0.00448,"close":12.87}
{"ticker":"RDN","date":"2015-12-17"}
{"ticker":"RDN","date":"2015-12-18","pret":-0.02042,"close":13.27}
{"ticker":"RDN","date":"2015-12-21","pret":0.01591,"close":13.47}
{"ticker":"RDN","date":"2015-12-22","pret":0.0127,"close":13.72}
{"ticker":"RDN","date":"2015-12-23","pret":0.02493,"close":13.8}
{"ticker":"RDN","date":"2015-12-24","pret":-0.00654,"close":13.79}
{"ticker":"RDN","date":"2015-12-28","pret":0.00218,"close":13.62}
{"ticker":"RDN","date":"2015-12-29","pret":-0.0051,"close":13.76}
{"ticker":"RDN","date":"2015-12-30","pret":0.00146,"close":13.51}
{"ticker":"RDN","date":"2015-12-31","pret":-0.01545,"close":13.39}
{"ticker":"RDN","date":"2016-01-04","pret":-0.02173,"close":13.18}
{"ticker":"RDN","date":"2016-01-05","pret":0.00151,"close":13.1}
{"ticker":"RDNT","date":"2015-01-02","pret":-0.06287,"close":8.66}
{"ticker":"RDNT","date":"2015-01-05","pret":-0.00116,"close":8.44}
{"ticker":"RDNT","date":"2015-01-06","pret":-0.01638,"close":7.95}
{"ticker":"RDNT","date":"2015-01-07","pret":-0.05577,"close":8.27}
{"ticker":"RDNT","date":"2015-01-08","pret":0.03432,"close":8.57}
{"ticker":"RDNT","date":"2015-01-09","pret":0.03201,"close":8.32}
{"ticker":"RDNT","date":"2015-01-12","pret":-0.0272,"close":8.85}
{"ticker":"RDNT","date":"2015-01-13","pret":0.06611,"close":8.04}
{"ticker":"RDNT","date":"2015-01-14","pret":-0.10898,"close":7.76}
{"ticker":"RDNT","date":"2015-01-15","pret":-0.02151,"close":7.67}
{"ticker":"RDNT","date":"2015-01-16","pret":-0.02329,"close":8.05}
{"ticker":"RDNT","date":"2015-01-20","pret":0.07682,"close":8.11}
{"ticker":"RDNT","date":"2015-01-21","pret":-0.01342,"close":7.93}
{"ticker":"RDNT","date":"2015-01-22","pret":-0.02236,"close":8.1}
{"ticker":"RDNT","date":"2015-01-23","pret":0.01372,"close":8.07}
{"ticker":"RDNT","date":"2015-01-26","pret":0.00494,"close":8.3}
{"ticker":"RDNT","date":"2015-01-27","pret":0.00982,"close":8.13}
{"ticker":"RDNT","date":"2015-01-28","pret":0.00244,"close":8.04}
{"ticker":"RDNT","date":"2015-01-29","pret":-0.0172,"close":8.22}
{"ticker":"RDNT","date":"2015-01-30","pret":0.00371,"close":7.89}
{"ticker":"RDNT","date":"2015-02-02","pret":-0.02754,"close":7.93}
{"ticker":"RDNT","date":"2015-02-03","pret":0.00884,"close":8.2}
{"ticker":"RDNT","date":"2015-02-04","pret":0.02974,"close":8.06}
{"ticker":"RDNT","date":"2015-02-05","pret":-0.00982,"close":8.32}
{"ticker":"RDNT","date":"2015-02-06","pret":0.02796,"close":8.28}
{"ticker":"RDNT","date":"2015-02-09","pret":-0.01571,"close":8.17}
{"ticker":"RDNT","date":"2015-02-10","pret":0.00365,"close":8.39}
{"ticker":"RDNT","date":"2015-02-11","pret":0.02042,"close":8.77}
{"ticker":"RDNT","date":"2015-02-12","pret":0.04873,"close":8.77}
{"ticker":"RDNT","date":"2015-02-13","pret":-0.0091,"close":8.66}
{"ticker":"RDNT","date":"2015-02-17","pret":0.01249,"close":8.83}
{"ticker":"RDNT","date":"2015-02-18","pret":-0.00793,"close":8.78}
{"ticker":"RDNT","date":"2015-02-19","pret":0,"close":8.76}
{"ticker":"RDNT","date":"2015-02-20","pret":0,"close":8.83}
{"ticker":"RDNT","date":"2015-02-23","pret":-0.00342,"close":8.48}
{"ticker":"RDNT","date":"2015-02-24","pret":-0.03131,"close":8.54}
{"ticker":"RDNT","date":"2015-02-25","pret":0.00235,"close":8.53}
{"ticker":"RDNT","date":"2015-02-26","pret":-0.00118,"close":8.64}
{"ticker":"RDNT","date":"2015-02-27","pret":0.02096,"close":8.76}
{"ticker":"RDNT","date":"2015-03-02","pret":0.01032,"close":8.74}
{"ticker":"RDNT","date":"2015-03-03","pret":0.00455,"close":9.18}
{"ticker":"RDNT","date":"2015-03-04","pret":0.03239,"close":9.04}
{"ticker":"RDNT","date":"2015-03-05","pret":-0.00662,"close":8.98}
{"ticker":"RDNT","date":"2015-03-06","pret":-0.01561,"close":8.79}
{"ticker":"RDNT","date":"2015-03-09","pret":-0.01244,"close":8.97}
{"ticker":"RDNT","date":"2015-03-10","pret":0.01356,"close":8.7}
{"ticker":"RDNT","date":"2015-03-11","pret":-0.04358,"close":8.59}
{"ticker":"RDNT","date":"2015-03-12","pret":0.0105,"close":8.83}
{"ticker":"RDNT","date":"2015-03-13","pret":0.02746,"close":8.99}
{"ticker":"RDNT","date":"2015-03-16","pret":0.01679,"close":8.8}
{"ticker":"RDNT","date":"2015-03-17","pret":-0.02245,"close":7.9}
{"ticker":"RDNT","date":"2015-03-18","pret":-0.12176,"close":7.76}
{"ticker":"RDNT","date":"2015-03-19","pret":-0.00902,"close":7.63}
{"ticker":"RDNT","date":"2015-03-20","pret":-0.0104,"close":7.54}
{"ticker":"RDNT","date":"2015-03-23","pret":-0.00131,"close":7.96}
{"ticker":"RDNT","date":"2015-03-24","pret":0.05352,"close":7.93}
{"ticker":"RDNT","date":"2015-03-25","pret":-0.01752,"close":7.77}
{"ticker":"RDNT","date":"2015-03-26","pret":0.02985,"close":8.21}
{"ticker":"RDNT","date":"2015-03-27","pret":0.01218,"close":8.23}
{"ticker":"RDNT","date":"2015-03-30","pret":0.00121,"close":8.48}
{"ticker":"RDNT","date":"2015-03-31","pret":0.02272,"close":8.4}
{"ticker":"RDNT","date":"2015-04-01","pret":-0.01189,"close":8.68}
{"ticker":"RDNT","date":"2015-04-02","pret":0.03756,"close":8.68}
{"ticker":"RDNT","date":"2015-04-06","pret":-0.00926,"close":8.98}
{"ticker":"RDNT","date":"2015-04-07","pret":0.04435,"close":8.92}
{"ticker":"RDNT","date":"2015-04-08","pret":-0.01344,"close":8.94}
{"ticker":"RDNT","date":"2015-04-09","pret":0.00674,"close":8.93}
{"ticker":"RDNT","date":"2015-04-10","pret":0.00558,"close":9}
{"ticker":"RDNT","date":"2015-04-13","pret":0.00776,"close":9.07}
{"ticker":"RDNT","date":"2015-04-14","pret":0.02078,"close":8.72}
{"ticker":"RDNT","date":"2015-04-15","pret":-0.05106,"close":9.11}
{"ticker":"RDNT","date":"2015-04-16","pret":0.04128,"close":9}
{"ticker":"RDNT","date":"2015-04-17","pret":-0.02546,"close":8.82}
{"ticker":"RDNT","date":"2015-04-20","pret":-0.00675,"close":9}
{"ticker":"RDNT","date":"2015-04-21","pret":0.02342,"close":9.24}
{"ticker":"RDNT","date":"2015-04-22","pret":0.01857,"close":9.12}
{"ticker":"RDNT","date":"2015-04-23","pret":-0.02078,"close":9.21}
{"ticker":"RDNT","date":"2015-04-24","pret":0.02402,"close":8.95}
{"ticker":"RDNT","date":"2015-04-27","pret":-0.03513,"close":8.88}
{"ticker":"RDNT","date":"2015-04-28","pret":-0.01124,"close":8.95}
{"ticker":"RDNT","date":"2015-04-29","pret":0,"close":8.69}
{"ticker":"RDNT","date":"2015-04-30","pret":-0.02286,"close":8.38}
{"ticker":"RDNT","date":"2015-05-01","pret":-0.02814,"close":8.43}
{"ticker":"RDNT","date":"2015-05-04","pret":0.00829,"close":8.44}
{"ticker":"RDNT","date":"2015-05-05","pret":-0.00948,"close":8.43}
{"ticker":"RDNT","date":"2015-05-06","pret":0.00594,"close":8.47}
{"ticker":"RDNT","date":"2015-05-07","pret":0.00236,"close":8.55}
{"ticker":"RDNT","date":"2015-05-08","pret":0.02218,"close":8.79}
{"ticker":"RDNT","date":"2015-05-11","pret":0.00805,"close":7.55}
{"ticker":"RDNT","date":"2015-05-12","pret":-0.15186,"close":7.27}
{"ticker":"RDNT","date":"2015-05-13","pret":-0.03252,"close":6.95}
{"ticker":"RDNT","date":"2015-05-14","pret":-0.03504,"close":7.01}
{"ticker":"RDNT","date":"2015-05-15","pret":-0.00572,"close":6.86}
{"ticker":"RDNT","date":"2015-05-18","pret":-0.01445,"close":6.82}
{"ticker":"RDNT","date":"2015-05-19","pret":-0.00292,"close":6.96}
{"ticker":"RDNT","date":"2015-05-20","pret":0.02166,"close":6.93}
{"ticker":"RDNT","date":"2015-05-21","pret":-0.00717,"close":6.8}
{"ticker":"RDNT","date":"2015-05-22","pret":-0.02624,"close":6.78}
{"ticker":"RDNT","date":"2015-05-26","pret":-0.0089,"close":6.43}
{"ticker":"RDNT","date":"2015-05-27","pret":-0.04262,"close":6.34}
{"ticker":"RDNT","date":"2015-05-28","pret":-0.02201,"close":6.39}
{"ticker":"RDNT","date":"2015-05-29","pret":0.0189,"close":6.51}
{"ticker":"RDNT","date":"2015-06-01","pret":0.02313,"close":6.42}
{"ticker":"RDNT","date":"2015-06-02","pret":-0.02313,"close":6.4}
{"ticker":"RDNT","date":"2015-06-03","pret":0.00467,"close":6.51}
{"ticker":"RDNT","date":"2015-06-04","pret":0.00927,"close":6.51}
{"ticker":"RDNT","date":"2015-06-05","pret":-0.00617,"close":6.67}
{"ticker":"RDNT","date":"2015-06-08","pret":0.02598,"close":6.59}
{"ticker":"RDNT","date":"2015-06-09","pret":-0.00757,"close":6.56}
{"ticker":"RDNT","date":"2015-06-10","pret":-0.00152,"close":6.62}
{"ticker":"RDNT","date":"2015-06-11","pret":0.01361,"close":6.84}
{"ticker":"RDNT","date":"2015-06-12","pret":0.01933,"close":6.68}
{"ticker":"RDNT","date":"2015-06-15","pret":-0.02687,"close":7.06}
{"ticker":"RDNT","date":"2015-06-16","pret":0.06586,"close":7.03}
{"ticker":"RDNT","date":"2015-06-17","pret":0.00424,"close":7.03}
{"ticker":"RDNT","date":"2015-06-18","pret":-0.00708,"close":7.05}
{"ticker":"RDNT","date":"2015-06-19","pret":0.00567,"close":6.98}
{"ticker":"RDNT","date":"2015-06-22","pret":-0.01279,"close":7.01}
{"ticker":"RDNT","date":"2015-06-23","pret":0.00143,"close":7.08}
{"ticker":"RDNT","date":"2015-06-24","pret":0.00995,"close":6.86}
{"ticker":"RDNT","date":"2015-06-25","pret":-0.03161,"close":6.92}
{"ticker":"RDNT","date":"2015-06-26","pret":0.01593,"close":6.82}
{"ticker":"RDNT","date":"2015-06-29","pret":-0.02326,"close":6.63}
{"ticker":"RDNT","date":"2015-06-30","pret":-0.01183,"close":6.69}
{"ticker":"RDNT","date":"2015-07-01","pret":0.00594,"close":6.69}
{"ticker":"RDNT","date":"2015-07-02","pret":-0.00594,"close":6.6}
{"ticker":"RDNT","date":"2015-07-06","pret":-0.03021,"close":6.42}
{"ticker":"RDNT","date":"2015-07-07","pret":-0.01079,"close":6.31}
{"ticker":"RDNT","date":"2015-07-08","pret":-0.0347,"close":6.06}
{"ticker":"RDNT","date":"2015-07-09","pret":-0.01292,"close":6.55}
{"ticker":"RDNT","date":"2015-07-10","pret":0.09012,"close":6.57}
{"ticker":"RDNT","date":"2015-07-13","pret":-0.02254,"close":6.79}
{"ticker":"RDNT","date":"2015-07-14","pret":0.03289,"close":6.93}
{"ticker":"RDNT","date":"2015-07-15","pret":0.0146,"close":6.66}
{"ticker":"RDNT","date":"2015-07-16","pret":-0.0324,"close":6.71}
{"ticker":"RDNT","date":"2015-07-17","pret":0.0015,"close":6.66}
{"ticker":"RDNT","date":"2015-07-20","pret":-0.00449,"close":6.53}
{"ticker":"RDNT","date":"2015-07-21","pret":-0.02124,"close":6.52}
{"ticker":"RDNT","date":"2015-07-22","pret":-0.00307,"close":6.67}
{"ticker":"RDNT","date":"2015-07-23","pret":0.0303,"close":6.42}
{"ticker":"RDNT","date":"2015-07-24","pret":-0.03958,"close":6.57}
{"ticker":"RDNT","date":"2015-07-27","pret":0.00927,"close":6.5}
{"ticker":"RDNT","date":"2015-07-28","pret":0.00614,"close":6.44}
{"ticker":"RDNT","date":"2015-07-29","pret":-0.02164,"close":6.75}
{"ticker":"RDNT","date":"2015-07-30","pret":0.05176,"close":6.56}
{"ticker":"RDNT","date":"2015-07-31","pret":-0.03012,"close":6.69}
{"ticker":"RDNT","date":"2015-08-03","pret":0.01818,"close":6.84}
{"ticker":"RDNT","date":"2015-08-04","pret":0.03104,"close":6.8}
{"ticker":"RDNT","date":"2015-08-05","pret":-0.00146,"close":6.83}
{"ticker":"RDNT","date":"2015-08-06","pret":0,"close":6.78}
{"ticker":"RDNT","date":"2015-08-07","pret":-0.0326,"close":6.89}
{"ticker":"RDNT","date":"2015-08-10","pret":0.0528,"close":7.6}
{"ticker":"RDNT","date":"2015-08-11","pret":0.08092,"close":7.74}
{"ticker":"RDNT","date":"2015-08-12","pret":-0.00396,"close":7.67}
{"ticker":"RDNT","date":"2015-08-13","pret":0.01575,"close":7.58}
{"ticker":"RDNT","date":"2015-08-14","pret":-0.01311,"close":7.63}
{"ticker":"RDNT","date":"2015-08-17","pret":-0.00662,"close":7.54}
{"ticker":"RDNT","date":"2015-08-18","pret":0.00133,"close":7.31}
{"ticker":"RDNT","date":"2015-08-19","pret":-0.03509,"close":7.14}
{"ticker":"RDNT","date":"2015-08-20","pret":-0.03352,"close":6.81}
{"ticker":"RDNT","date":"2015-08-21","pret":-0.05699,"close":6.56}
{"ticker":"RDNT","date":"2015-08-24","pret":-0.08142,"close":6.03}
{"ticker":"RDNT","date":"2015-08-25","pret":0.02894,"close":5.99}
{"ticker":"RDNT","date":"2015-08-26","pret":-0.03057,"close":6.32}
{"ticker":"RDNT","date":"2015-08-27","pret":0.04161,"close":6.21}
{"ticker":"RDNT","date":"2015-08-28","pret":-0.03509,"close":6.04}
{"ticker":"RDNT","date":"2015-08-31","pret":-0.01802,"close":6.14}
{"ticker":"RDNT","date":"2015-09-01","pret":0,"close":5.94}
{"ticker":"RDNT","date":"2015-09-02","pret":-0.0083,"close":6.13}
{"ticker":"RDNT","date":"2015-09-03","pret":0.0198,"close":5.93}
{"ticker":"RDNT","date":"2015-09-04","pret":-0.03831,"close":5.93}
{"ticker":"RDNT","date":"2015-09-08","pret":0.02349,"close":5.95}
{"ticker":"RDNT","date":"2015-09-09","pret":-0.01504,"close":5.87}
{"ticker":"RDNT","date":"2015-09-10","pret":-0.02041,"close":5.85}
{"ticker":"RDNT","date":"2015-09-11","pret":-0.0069,"close":5.66}
{"ticker":"RDNT","date":"2015-09-14","pret":-0.01569,"close":5.74}
{"ticker":"RDNT","date":"2015-09-15","pret":0.00526,"close":5.78}
{"ticker":"RDNT","date":"2015-09-16","pret":0.01905,"close":6}
{"ticker":"RDNT","date":"2015-09-17","pret":0.03207,"close":6.24}
{"ticker":"RDNT","date":"2015-09-18","pret":0.01811,"close":6.41}
{"ticker":"RDNT","date":"2015-09-21","pret":0.04933,"close":6.16}
{"ticker":"RDNT","date":"2015-09-22","pret":-0.06082,"close":5.9}
{"ticker":"RDNT","date":"2015-09-23","pret":-0.02,"close":6.08}
{"ticker":"RDNT","date":"2015-09-24","pret":0.02,"close":6.02}
{"ticker":"RDNT","date":"2015-09-25","pret":0.00494,"close":5.67}
{"ticker":"RDNT","date":"2015-09-28","pret":-0.08567,"close":5.42}
{"ticker":"RDNT","date":"2015-09-29","pret":-0.03273,"close":5.44}
{"ticker":"RDNT","date":"2015-09-30","pret":0.01103,"close":5.55}
{"ticker":"RDNT","date":"2015-10-01","pret":0.0091,"close":5.3}
{"ticker":"RDNT","date":"2015-10-02","pret":-0.04825,"close":5.42}
{"ticker":"RDNT","date":"2015-10-05","pret":0.03549,"close":5.63}
{"ticker":"RDNT","date":"2015-10-06","pret":0.02715,"close":5.64}
{"ticker":"RDNT","date":"2015-10-07","pret":0.00889,"close":5.93}
{"ticker":"RDNT","date":"2015-10-08","pret":0.0416,"close":5.7}
{"ticker":"RDNT","date":"2015-10-09","pret":-0.03279,"close":5.68}
{"ticker":"RDNT","date":"2015-10-12","pret":0.00525,"close":5.38}
{"ticker":"RDNT","date":"2015-10-13","pret":-0.06303,"close":5.51}
{"ticker":"RDNT","date":"2015-10-14","pret":0.0275,"close":5.75}
{"ticker":"RDNT","date":"2015-10-15","pret":0.03727,"close":5.82}
{"ticker":"RDNT","date":"2015-10-16","pret":0.01556,"close":5.72}
{"ticker":"RDNT","date":"2015-10-19","pret":-0.01905,"close":6.21}
{"ticker":"RDNT","date":"2015-10-20","pret":0.08701,"close":6.25}
{"ticker":"RDNT","date":"2015-10-21","pret":0.00798,"close":6.3}
{"ticker":"RDNT","date":"2015-10-22","pret":0.00159,"close":5.95}
{"ticker":"RDNT","date":"2015-10-23","pret":-0.04215,"close":6.25}
{"ticker":"RDNT","date":"2015-10-26","pret":0.03897,"close":6.13}
{"ticker":"RDNT","date":"2015-10-27","pret":-0.02092,"close":6.11}
{"ticker":"RDNT","date":"2015-10-28","pret":-0.00326,"close":6.6}
{"ticker":"RDNT","date":"2015-10-29","pret":0.06932,"close":6.55}
{"ticker":"RDNT","date":"2015-10-30","pret":0.00152,"close":6.61}
{"ticker":"RDNT","date":"2015-11-02","pret":0.01208,"close":6.98}
{"ticker":"RDNT","date":"2015-11-03","pret":0.06538,"close":7.17}
{"ticker":"RDNT","date":"2015-11-04","pret":0.01397,"close":7.19}
{"ticker":"RDNT","date":"2015-11-05","pret":0.00139,"close":7.1}
{"ticker":"RDNT","date":"2015-11-06","pret":-0.02099,"close":7.22}
{"ticker":"RDNT","date":"2015-11-09","pret":0.03201,"close":7.04}
{"ticker":"RDNT","date":"2015-11-10","pret":-0.00687,"close":7.16}
{"ticker":"RDNT","date":"2015-11-11","pret":-0.0195,"close":6.58}
{"ticker":"RDNT","date":"2015-11-12","pret":-0.0851,"close":6.56}
{"ticker":"RDNT","date":"2015-11-13","pret":-0.0046,"close":6.49}
{"ticker":"RDNT","date":"2015-11-16","pret":-0.00772,"close":6.03}
{"ticker":"RDNT","date":"2015-11-17","pret":-0.07399,"close":5.93}
{"ticker":"RDNT","date":"2015-11-18","pret":-0.02024,"close":5.9}
{"ticker":"RDNT","date":"2015-11-19","pret":0.00848,"close":5.7}
{"ticker":"RDNT","date":"2015-11-20","pret":-0.02914,"close":6.01}
{"ticker":"RDNT","date":"2015-11-23","pret":0.03082,"close":5.88}
{"ticker":"RDNT","date":"2015-11-24","pret":-0.00677,"close":6.02}
{"ticker":"RDNT","date":"2015-11-25","pret":0.0185,"close":6.34}
{"ticker":"RDNT","date":"2015-11-26"}
{"ticker":"RDNT","date":"2015-11-27","pret":0.05196,"close":6.31}
{"ticker":"RDNT","date":"2015-11-30","pret":-0.00158,"close":6.2}
{"ticker":"RDNT","date":"2015-12-01","pret":-0.01276,"close":6.26}
{"ticker":"RDNT","date":"2015-12-02","pret":0.0064,"close":6.24}
{"ticker":"RDNT","date":"2015-12-03","pret":0.00159,"close":6.15}
{"ticker":"RDNT","date":"2015-12-04","pret":-0.01929,"close":6.2}
{"ticker":"RDNT","date":"2015-12-07","pret":0,"close":6.14}
{"ticker":"RDNT","date":"2015-12-08","pret":-0.01307,"close":6.26}
{"ticker":"RDNT","date":"2015-12-09","pret":0.02116,"close":6.3}
{"ticker":"RDNT","date":"2015-12-10","pret":0.01439,"close":6.34}
{"ticker":"RDNT","date":"2015-12-11","pret":-0.016,"close":5.88}
{"ticker":"RDNT","date":"2015-12-14","pret":-0.05299,"close":5.62}
{"ticker":"RDNT","date":"2015-12-15","pret":-0.04167,"close":5.98}
{"ticker":"RDNT","date":"2015-12-16","pret":0.06852,"close":6.13}
{"ticker":"RDNT","date":"2015-12-17"}
{"ticker":"RDNT","date":"2015-12-18","pret":0.02614,"close":6.14}
{"ticker":"RDNT","date":"2015-12-21","pret":-0.00485,"close":6.24}
{"ticker":"RDNT","date":"2015-12-22","pret":0.01767,"close":6.22}
{"ticker":"RDNT","date":"2015-12-23","pret":-0.00799,"close":6.3}
{"ticker":"RDNT","date":"2015-12-24","pret":0.00799,"close":6.3}
{"ticker":"RDNT","date":"2015-12-28","pret":-0.00159,"close":6.25}
{"ticker":"RDNT","date":"2015-12-29","pret":0.00477,"close":6.3}
{"ticker":"RDNT","date":"2015-12-30","pret":-0.07582,"close":6.18}
{"ticker":"RDNT","date":"2015-12-31","pret":0.05009,"close":6.18}
{"ticker":"RDNT","date":"2016-01-04","pret":-0.01477,"close":6.07}
{"ticker":"RDNT","date":"2016-01-05","pret":0.00495,"close":6.14}
{"ticker":"RDUS","date":"2015-01-02","pret":0.04977,"close":41.21}
{"ticker":"RDUS","date":"2015-01-05","pret":0.03753,"close":42.5}
{"ticker":"RDUS","date":"2015-01-06","pret":0.03734,"close":40.08}
{"ticker":"RDUS","date":"2015-01-07","pret":-0.06859,"close":42.38}
{"ticker":"RDUS","date":"2015-01-08","pret":0.07232,"close":41.51}
{"ticker":"RDUS","date":"2015-01-09","pret":-0.04373,"close":40.92}
{"ticker":"RDUS","date":"2015-01-12","pret":0.00823,"close":38.9}
{"ticker":"RDUS","date":"2015-01-13","pret":-0.06676,"close":40.73}
{"ticker":"RDUS","date":"2015-01-14","pret":0.03119,"close":40.73}
{"ticker":"RDUS","date":"2015-01-15","pret":0.00374,"close":39.45}
{"ticker":"RDUS","date":"2015-01-16","pret":-0.03184,"close":39.39}
{"ticker":"RDUS","date":"2015-01-20","pret":0.0064,"close":39.37}
{"ticker":"RDUS","date":"2015-01-21","pret":-0.01517,"close":36.9}
{"ticker":"RDUS","date":"2015-01-22","pret":-0.05512,"close":37.51}
{"ticker":"RDUS","date":"2015-01-23","pret":0.03602,"close":38.65}
{"ticker":"RDUS","date":"2015-01-26","pret":0.02812,"close":40.94}
{"ticker":"RDUS","date":"2015-01-27","pret":0.00844,"close":44.29}
{"ticker":"RDUS","date":"2015-01-28","pret":0.1205,"close":46.55}
{"ticker":"RDUS","date":"2015-01-29","pret":0.03917,"close":47.12}
{"ticker":"RDUS","date":"2015-01-30","pret":0.05077,"close":48.19}
{"ticker":"RDUS","date":"2015-02-02","pret":0.01067,"close":47.81}
{"ticker":"RDUS","date":"2015-02-03","pret":-0.01418,"close":46.96}
{"ticker":"RDUS","date":"2015-02-04","pret":-0.04142,"close":46.28}
{"ticker":"RDUS","date":"2015-02-05","pret":0.01073,"close":46.69}
{"ticker":"RDUS","date":"2015-02-06","pret":0.00256,"close":47.7}
{"ticker":"RDUS","date":"2015-02-09","pret":0.00911,"close":49.08}
{"ticker":"RDUS","date":"2015-02-10","pret":0.03483,"close":49.74}
{"ticker":"RDUS","date":"2015-02-11","pret":0.00468,"close":49.6}
{"ticker":"RDUS","date":"2015-02-12","pret":0.00989,"close":49.74}
{"ticker":"RDUS","date":"2015-02-13","pret":-0.00463,"close":50.37}
{"ticker":"RDUS","date":"2015-02-17","pret":0.02155,"close":47.89}
{"ticker":"RDUS","date":"2015-02-18","pret":-0.07182,"close":45.6}
{"ticker":"RDUS","date":"2015-02-19","pret":-0.03541,"close":46.89}
{"ticker":"RDUS","date":"2015-02-20","pret":0.02603,"close":45.9}
{"ticker":"RDUS","date":"2015-02-23","pret":-0.01684,"close":47.07}
{"ticker":"RDUS","date":"2015-02-24","pret":0.02474,"close":46.68}
{"ticker":"RDUS","date":"2015-02-25","pret":-0.00234,"close":45.71}
{"ticker":"RDUS","date":"2015-02-26","pret":-0.02807,"close":45.32}
{"ticker":"RDUS","date":"2015-02-27","pret":-0.00836,"close":42.65}
{"ticker":"RDUS","date":"2015-03-02","pret":-0.05984,"close":44.18}
{"ticker":"RDUS","date":"2015-03-03","pret":0.03524,"close":43.87}
{"ticker":"RDUS","date":"2015-03-04","pret":-0.00681,"close":44.14}
{"ticker":"RDUS","date":"2015-03-05","pret":0.00749,"close":46.18}
{"ticker":"RDUS","date":"2015-03-06","pret":0.04078,"close":47.47}
{"ticker":"RDUS","date":"2015-03-09","pret":0.03834,"close":47.79}
{"ticker":"RDUS","date":"2015-03-10","pret":0.00438,"close":47.79}
{"ticker":"RDUS","date":"2015-03-11","pret":0.01487,"close":48.2}
{"ticker":"RDUS","date":"2015-03-12","pret":-0.01737,"close":48.62}
{"ticker":"RDUS","date":"2015-03-13","pret":0.0081,"close":47.36}
{"ticker":"RDUS","date":"2015-03-16","pret":-0.01144,"close":48.34}
{"ticker":"RDUS","date":"2015-03-17","pret":0.00459,"close":48.2}
{"ticker":"RDUS","date":"2015-03-18","pret":-0.00125,"close":47.86}
{"ticker":"RDUS","date":"2015-03-19","pret":0.00458,"close":48.2}
{"ticker":"RDUS","date":"2015-03-20","pret":0.00683,"close":48.61}
{"ticker":"RDUS","date":"2015-03-23","pret":-0.00041,"close":47.53}
{"ticker":"RDUS","date":"2015-03-24","pret":-0.02127,"close":47.6}
{"ticker":"RDUS","date":"2015-03-25","pret":0.00042,"close":44.59}
{"ticker":"RDUS","date":"2015-03-26","pret":-0.07024,"close":41.84}
{"ticker":"RDUS","date":"2015-03-27","pret":-0.05195,"close":41.77}
{"ticker":"RDUS","date":"2015-03-30","pret":0.0019,"close":43.54}
{"ticker":"RDUS","date":"2015-03-31","pret":0.0318,"close":41.16}
{"ticker":"RDUS","date":"2015-04-01","pret":-0.05244,"close":40.62}
{"ticker":"RDUS","date":"2015-04-02","pret":-0.0154,"close":42.27}
{"ticker":"RDUS","date":"2015-04-06","pret":0.03628,"close":40.48}
{"ticker":"RDUS","date":"2015-04-07","pret":-0.03875,"close":40.26}
{"ticker":"RDUS","date":"2015-04-08","pret":-0.0047,"close":44.19}
{"ticker":"RDUS","date":"2015-04-09","pret":0.09077,"close":44.28}
{"ticker":"RDUS","date":"2015-04-10","pret":0.00181,"close":43.18}
{"ticker":"RDUS","date":"2015-04-13","pret":-0.02172,"close":43}
{"ticker":"RDUS","date":"2015-04-14","pret":-0.00556,"close":41.89}
{"ticker":"RDUS","date":"2015-04-15","pret":-0.02972,"close":41.58}
{"ticker":"RDUS","date":"2015-04-16","pret":-0.01011,"close":43.5}
{"ticker":"RDUS","date":"2015-04-17","pret":0.04006,"close":41.49}
{"ticker":"RDUS","date":"2015-04-20","pret":-0.02971,"close":41.75}
{"ticker":"RDUS","date":"2015-04-21","pret":0.00478,"close":42.38}
{"ticker":"RDUS","date":"2015-04-22","pret":0.0116,"close":41.9}
{"ticker":"RDUS","date":"2015-04-23","pret":-0.01089,"close":41.96}
{"ticker":"RDUS","date":"2015-04-24","pret":0.00593,"close":41.01}
{"ticker":"RDUS","date":"2015-04-27","pret":-0.03027,"close":37.8}
{"ticker":"RDUS","date":"2015-04-28","pret":-0.0773,"close":36.68}
{"ticker":"RDUS","date":"2015-04-29","pret":-0.04198,"close":36.24}
{"ticker":"RDUS","date":"2015-04-30","pret":-0.00856,"close":35.84}
{"ticker":"RDUS","date":"2015-05-01","pret":0.00028,"close":36.58}
{"ticker":"RDUS","date":"2015-05-04","pret":0.0203,"close":36.87}
{"ticker":"RDUS","date":"2015-05-05","pret":0.00298,"close":36.04}
{"ticker":"RDUS","date":"2015-05-06","pret":-0.0128,"close":37.58}
{"ticker":"RDUS","date":"2015-05-07","pret":0.05598,"close":36.74}
{"ticker":"RDUS","date":"2015-05-08","pret":-0.03994,"close":37.99}
{"ticker":"RDUS","date":"2015-05-11","pret":0.06402,"close":41.48}
{"ticker":"RDUS","date":"2015-05-12","pret":0.04673,"close":42.22}
{"ticker":"RDUS","date":"2015-05-13","pret":0.02222,"close":42.76}
{"ticker":"RDUS","date":"2015-05-14","pret":0.01128,"close":45.11}
{"ticker":"RDUS","date":"2015-05-15","pret":0.04477,"close":46.23}
{"ticker":"RDUS","date":"2015-05-18","pret":0.0271,"close":46.63}
{"ticker":"RDUS","date":"2015-05-19","pret":0.02193,"close":48.1}
{"ticker":"RDUS","date":"2015-05-20","pret":0.02582,"close":48.34}
{"ticker":"RDUS","date":"2015-05-21","pret":0.00682,"close":48.07}
{"ticker":"RDUS","date":"2015-05-22","pret":-0.01347,"close":48.07}
{"ticker":"RDUS","date":"2015-05-26","pret":0.01512,"close":48.9}
{"ticker":"RDUS","date":"2015-05-27","pret":0.00512,"close":48.45}
{"ticker":"RDUS","date":"2015-05-28","pret":-0.01317,"close":47.94}
{"ticker":"RDUS","date":"2015-05-29","pret":-0.01209,"close":48.22}
{"ticker":"RDUS","date":"2015-06-01","pret":0.02198,"close":47.86}
{"ticker":"RDUS","date":"2015-06-02","pret":-0.02977,"close":48.07}
{"ticker":"RDUS","date":"2015-06-03","pret":0.03264,"close":48.04}
{"ticker":"RDUS","date":"2015-06-04","pret":-0.02506,"close":47.06}
{"ticker":"RDUS","date":"2015-06-05","pret":-0.01692,"close":48.2}
{"ticker":"RDUS","date":"2015-06-08","pret":0.03129,"close":48.09}
{"ticker":"RDUS","date":"2015-06-09","pret":-0.00851,"close":48.05}
{"ticker":"RDUS","date":"2015-06-10","pret":0,"close":49.01}
{"ticker":"RDUS","date":"2015-06-11","pret":0.02349,"close":49.43}
{"ticker":"RDUS","date":"2015-06-12","pret":0.00629,"close":47.88}
{"ticker":"RDUS","date":"2015-06-15","pret":-0.04174,"close":48.88}
{"ticker":"RDUS","date":"2015-06-16","pret":0.0248,"close":48.57}
{"ticker":"RDUS","date":"2015-06-17","pret":0.00062,"close":51.73}
{"ticker":"RDUS","date":"2015-06-18","pret":0.12967,"close":59.64}
{"ticker":"RDUS","date":"2015-06-19","pret":0.08085,"close":60}
{"ticker":"RDUS","date":"2015-06-22","pret":-0.00434,"close":63.05}
{"ticker":"RDUS","date":"2015-06-23","pret":0.06794,"close":65.57}
{"ticker":"RDUS","date":"2015-06-24","pret":0.02959,"close":64.29}
{"ticker":"RDUS","date":"2015-06-25","pret":-0.01792,"close":63.43}
{"ticker":"RDUS","date":"2015-06-26","pret":-0.02109,"close":63.93}
{"ticker":"RDUS","date":"2015-06-29","pret":-0.00745,"close":61.71}
{"ticker":"RDUS","date":"2015-06-30","pret":0.02529,"close":67.7}
{"ticker":"RDUS","date":"2015-07-01","pret":0.07281,"close":66.94}
{"ticker":"RDUS","date":"2015-07-02","pret":-0.03462,"close":67.93}
{"ticker":"RDUS","date":"2015-07-06","pret":0.00432,"close":70.19}
{"ticker":"RDUS","date":"2015-07-07","pret":0.04391,"close":70.38}
{"ticker":"RDUS","date":"2015-07-08","pret":-0.01087,"close":67.87}
{"ticker":"RDUS","date":"2015-07-09","pret":-0.00823,"close":70.03}
{"ticker":"RDUS","date":"2015-07-10","pret":0.02901,"close":72.61}
{"ticker":"RDUS","date":"2015-07-13","pret":0.03827,"close":73.35}
{"ticker":"RDUS","date":"2015-07-14","pret":-0.00516,"close":79.9}
{"ticker":"RDUS","date":"2015-07-15","pret":0.11081,"close":75.38}
{"ticker":"RDUS","date":"2015-07-16","pret":-0.06839,"close":77.64}
{"ticker":"RDUS","date":"2015-07-17","pret":0.01709,"close":80.63}
{"ticker":"RDUS","date":"2015-07-20","pret":0.03915,"close":78.86}
{"ticker":"RDUS","date":"2015-07-21","pret":-0.02172,"close":78.29}
{"ticker":"RDUS","date":"2015-07-22","pret":-0.11104,"close":75.41}
{"ticker":"RDUS","date":"2015-07-23","pret":0.05566,"close":76.08}
{"ticker":"RDUS","date":"2015-07-24","pret":0.01101,"close":75.12}
{"ticker":"RDUS","date":"2015-07-27","pret":-0.01368,"close":73.76}
{"ticker":"RDUS","date":"2015-07-28","pret":-0.0055,"close":72.9}
{"ticker":"RDUS","date":"2015-07-29","pret":-0.01941,"close":73.39}
{"ticker":"RDUS","date":"2015-07-30","pret":0.00751,"close":75.24}
{"ticker":"RDUS","date":"2015-07-31","pret":0.02366,"close":78.32}
{"ticker":"RDUS","date":"2015-08-03","pret":0.0438,"close":77.66}
{"ticker":"RDUS","date":"2015-08-04","pret":-0.01602,"close":75.97}
{"ticker":"RDUS","date":"2015-08-05","pret":-0.01642,"close":76.25}
{"ticker":"RDUS","date":"2015-08-06","pret":-0.02825,"close":68.44}
{"ticker":"RDUS","date":"2015-08-07","pret":-0.07417,"close":66.53}
{"ticker":"RDUS","date":"2015-08-10","pret":-0.0252,"close":65.93}
{"ticker":"RDUS","date":"2015-08-11","pret":-0.01625,"close":65.7}
{"ticker":"RDUS","date":"2015-08-12","pret":-0.01406,"close":68.21}
{"ticker":"RDUS","date":"2015-08-13","pret":0.05069,"close":66.62}
{"ticker":"RDUS","date":"2015-08-14","pret":-0.00513,"close":66.86}
{"ticker":"RDUS","date":"2015-08-17","pret":-0.02591,"close":72.51}
{"ticker":"RDUS","date":"2015-08-18","pret":0.09464,"close":71.22}
{"ticker":"RDUS","date":"2015-08-19","pret":-0.02642,"close":69.19}
{"ticker":"RDUS","date":"2015-08-20","pret":-0.03908,"close":63.84}
{"ticker":"RDUS","date":"2015-08-21","pret":-0.12053,"close":63.14}
{"ticker":"RDUS","date":"2015-08-24","pret":-0.07908,"close":57.04}
{"ticker":"RDUS","date":"2015-08-25","pret":0.08747,"close":57.77}
{"ticker":"RDUS","date":"2015-08-26","pret":-0.02187,"close":61.7}
{"ticker":"RDUS","date":"2015-08-27","pret":0.05143,"close":63.34}
{"ticker":"RDUS","date":"2015-08-28","pret":-0.00223,"close":64.04}
{"ticker":"RDUS","date":"2015-08-31","pret":0.01504,"close":60.86}
{"ticker":"RDUS","date":"2015-09-01","pret":-0.07535,"close":61.01}
{"ticker":"RDUS","date":"2015-09-02","pret":0.05231,"close":64.38}
{"ticker":"RDUS","date":"2015-09-03","pret":0.04265,"close":62.5}
{"ticker":"RDUS","date":"2015-09-04","pret":-0.05984,"close":61.46}
{"ticker":"RDUS","date":"2015-09-08","pret":0.03013,"close":66.92}
{"ticker":"RDUS","date":"2015-09-09","pret":0.06735,"close":65.23}
{"ticker":"RDUS","date":"2015-09-10","pret":-0.02829,"close":65.86}
{"ticker":"RDUS","date":"2015-09-11","pret":-0.00413,"close":68.08}
{"ticker":"RDUS","date":"2015-09-14","pret":0.0508,"close":69.48}
{"ticker":"RDUS","date":"2015-09-15","pret":0.01058,"close":69.54}
{"ticker":"RDUS","date":"2015-09-16","pret":0.0046,"close":69.92}
{"ticker":"RDUS","date":"2015-09-17","pret":-0.0023,"close":72.69}
{"ticker":"RDUS","date":"2015-09-18","pret":0.0403,"close":75}
{"ticker":"RDUS","date":"2015-09-21","pret":0.03528,"close":68.88}
{"ticker":"RDUS","date":"2015-09-22","pret":-0.09798,"close":65.72}
{"ticker":"RDUS","date":"2015-09-23","pret":-0.02291,"close":71.6}
{"ticker":"RDUS","date":"2015-09-24","pret":0.08284,"close":70.24}
{"ticker":"RDUS","date":"2015-09-25","pret":-0.0043,"close":67.72}
{"ticker":"RDUS","date":"2015-09-28","pret":-0.07448,"close":61.62}
{"ticker":"RDUS","date":"2015-09-29","pret":-0.05752,"close":65.41}
{"ticker":"RDUS","date":"2015-09-30","pret":0.0721,"close":69.31}
{"ticker":"RDUS","date":"2015-10-01","pret":0.02032,"close":74.57}
{"ticker":"RDUS","date":"2015-10-02","pret":0.04111,"close":75.89}
{"ticker":"RDUS","date":"2015-10-05","pret":0.06193,"close":75.54}
{"ticker":"RDUS","date":"2015-10-06","pret":-0.02699,"close":70.28}
{"ticker":"RDUS","date":"2015-10-07","pret":-0.05599,"close":66.68}
{"ticker":"RDUS","date":"2015-10-08","pret":-0.06233,"close":61.1}
{"ticker":"RDUS","date":"2015-10-09","pret":-0.0655,"close":57.8}
{"ticker":"RDUS","date":"2015-10-12","pret":-0.03344,"close":55.27}
{"ticker":"RDUS","date":"2015-10-13","pret":-0.06312,"close":49.8}
{"ticker":"RDUS","date":"2015-10-14","pret":-0.12643,"close":54.15}
{"ticker":"RDUS","date":"2015-10-15","pret":0.08696,"close":65.37}
{"ticker":"RDUS","date":"2015-10-16","pret":0.17087,"close":68.93}
{"ticker":"RDUS","date":"2015-10-19","pret":0.05718,"close":63.09}
{"ticker":"RDUS","date":"2015-10-20","pret":-0.07128,"close":65.38}
{"ticker":"RDUS","date":"2015-10-21","pret":0.04628,"close":61.45}
{"ticker":"RDUS","date":"2015-10-22","pret":-0.0795,"close":61.09}
{"ticker":"RDUS","date":"2015-10-23","pret":-0.00671,"close":64.89}
{"ticker":"RDUS","date":"2015-10-26","pret":0.05716,"close":64.55}
{"ticker":"RDUS","date":"2015-10-27","pret":0.00217,"close":65.07}
{"ticker":"RDUS","date":"2015-10-28","pret":0.00448,"close":67.44}
{"ticker":"RDUS","date":"2015-10-29","pret":0.03395,"close":63.04}
{"ticker":"RDUS","date":"2015-10-30","pret":-0.05105,"close":64.23}
{"ticker":"RDUS","date":"2015-11-02","pret":-0.00835,"close":67.23}
{"ticker":"RDUS","date":"2015-11-03","pret":0.06371,"close":69.8}
{"ticker":"RDUS","date":"2015-11-04","pret":0.04099,"close":70.79}
{"ticker":"RDUS","date":"2015-11-05","pret":-0.00715,"close":71.95}
{"ticker":"RDUS","date":"2015-11-06","pret":0.03079,"close":70.81}
{"ticker":"RDUS","date":"2015-11-09","pret":-0.00978,"close":70.82}
{"ticker":"RDUS","date":"2015-11-10","pret":0.00322,"close":72.78}
{"ticker":"RDUS","date":"2015-11-11","pret":0.02448,"close":71.91}
{"ticker":"RDUS","date":"2015-11-12","pret":-0.01292,"close":71.77}
{"ticker":"RDUS","date":"2015-11-13","pret":0.00332,"close":74.61}
{"ticker":"RDUS","date":"2015-11-16","pret":0.02721,"close":69.18}
{"ticker":"RDUS","date":"2015-11-17","pret":-0.08865,"close":61.51}
{"ticker":"RDUS","date":"2015-11-18","pret":-0.06624,"close":62.28}
{"ticker":"RDUS","date":"2015-11-19","pret":-0.0193,"close":60.62}
{"ticker":"RDUS","date":"2015-11-20","pret":-0.02869,"close":61.05}
{"ticker":"RDUS","date":"2015-11-23","pret":0.01096,"close":61.98}
{"ticker":"RDUS","date":"2015-11-24","pret":0.00584,"close":61.29}
{"ticker":"RDUS","date":"2015-11-25","pret":-0.00893,"close":62.7}
{"ticker":"RDUS","date":"2015-11-26"}
{"ticker":"RDUS","date":"2015-11-27","pret":0.02497,"close":65.41}
{"ticker":"RDUS","date":"2015-11-30","pret":0.04465,"close":60.81}
{"ticker":"RDUS","date":"2015-12-01","pret":-0.07224,"close":56.8}
{"ticker":"RDUS","date":"2015-12-02","pret":-0.07012,"close":56.11}
{"ticker":"RDUS","date":"2015-12-03","pret":-0.01147,"close":55.71}
{"ticker":"RDUS","date":"2015-12-04","pret":-0.00089,"close":58.79}
{"ticker":"RDUS","date":"2015-12-07","pret":0.04684,"close":57.29}
{"ticker":"RDUS","date":"2015-12-08","pret":-0.0433,"close":58.21}
{"ticker":"RDUS","date":"2015-12-09","pret":0.02861,"close":55.38}
{"ticker":"RDUS","date":"2015-12-10","pret":-0.05171,"close":54.06}
{"ticker":"RDUS","date":"2015-12-11","pret":-0.03972,"close":55.68}
{"ticker":"RDUS","date":"2015-12-14","pret":0.04388,"close":55.13}
{"ticker":"RDUS","date":"2015-12-15","pret":0.00647,"close":61.1}
{"ticker":"RDUS","date":"2015-12-16","pret":0.10504,"close":62.15}
{"ticker":"RDUS","date":"2015-12-17"}
{"ticker":"RDUS","date":"2015-12-18","pret":-0.05727,"close":58.97}
{"ticker":"RDUS","date":"2015-12-21","pret":0.01896,"close":58.57}
{"ticker":"RDUS","date":"2015-12-22","pret":-0.01657,"close":57.02}
{"ticker":"RDUS","date":"2015-12-23","pret":-0.02136,"close":59.71}
{"ticker":"RDUS","date":"2015-12-24","pret":0.0401,"close":60.36}
{"ticker":"RDUS","date":"2015-12-28","pret":0.00384,"close":60.53}
{"ticker":"RDUS","date":"2015-12-29","pret":0.01816,"close":62.29}
{"ticker":"RDUS","date":"2015-12-30","pret":0.01204,"close":62.45}
{"ticker":"RDUS","date":"2015-12-31","pret":0.00917,"close":61.54}
{"ticker":"RDUS","date":"2016-01-04","pret":-0.03871,"close":58.5}
{"ticker":"RDUS","date":"2016-01-05","pret":-0.02359,"close":56.59}
{"ticker":"RE","date":"2015-01-02","pret":-0.01178,"close":168.82}
{"ticker":"RE","date":"2015-01-05","pret":-0.01478,"close":167.91}
{"ticker":"RE","date":"2015-01-06","pret":0.0025,"close":168.97}
{"ticker":"RE","date":"2015-01-07","pret":0.00675,"close":170.11}
{"ticker":"RE","date":"2015-01-08","pret":0.014,"close":174.96}
{"ticker":"RE","date":"2015-01-09","pret":0.01874,"close":171.6}
{"ticker":"RE","date":"2015-01-12","pret":-0.01653,"close":169.71}
{"ticker":"RE","date":"2015-01-13","pret":-0.00471,"close":169.06}
{"ticker":"RE","date":"2015-01-14","pret":-0.01682,"close":166.99}
{"ticker":"RE","date":"2015-01-15","pret":-0.00691,"close":167.95}
{"ticker":"RE","date":"2015-01-16","pret":0.00256,"close":170.7}
{"ticker":"RE","date":"2015-01-20","pret":0.02408,"close":169.17}
{"ticker":"RE","date":"2015-01-21","pret":-0.01719,"close":169.54}
{"ticker":"RE","date":"2015-01-22","pret":0.01036,"close":173.23}
{"ticker":"RE","date":"2015-01-23","pret":0.01217,"close":172.74}
{"ticker":"RE","date":"2015-01-26","pret":-0.00313,"close":174.82}
{"ticker":"RE","date":"2015-01-27","pret":0.00509,"close":174.75}
{"ticker":"RE","date":"2015-01-28","pret":0.01137,"close":172.64}
{"ticker":"RE","date":"2015-01-29","pret":-0.01513,"close":173.35}
{"ticker":"RE","date":"2015-01-30","pret":-0.00581,"close":171.38}
{"ticker":"RE","date":"2015-02-02","pret":-0.00076,"close":173.55}
{"ticker":"RE","date":"2015-02-03","pret":0.01638,"close":176.15}
{"ticker":"RE","date":"2015-02-04","pret":0.00903,"close":177.99}
{"ticker":"RE","date":"2015-02-05","pret":0.01843,"close":181.83}
{"ticker":"RE","date":"2015-02-06","pret":0.02841,"close":182.62}
{"ticker":"RE","date":"2015-02-09","pret":-0.0152,"close":181.34}
{"ticker":"RE","date":"2015-02-10","pret":0.00418,"close":181.9}
{"ticker":"RE","date":"2015-02-11","pret":0.00104,"close":182.01}
{"ticker":"RE","date":"2015-02-12","pret":0.00077,"close":182.1}
{"ticker":"RE","date":"2015-02-13","pret":-0.00395,"close":181.42}
{"ticker":"RE","date":"2015-02-17","pret":-0.00413,"close":178.8}
{"ticker":"RE","date":"2015-02-18","pret":-0.01267,"close":179.73}
{"ticker":"RE","date":"2015-02-19","pret":0.00636,"close":178.97}
{"ticker":"RE","date":"2015-02-20","pret":-0.00927,"close":178.95}
{"ticker":"RE","date":"2015-02-23","pret":0.00532,"close":177.69}
{"ticker":"RE","date":"2015-02-24","pret":-0.00953,"close":179.65}
{"ticker":"RE","date":"2015-02-25","pret":0.01148,"close":177.71}
{"ticker":"RE","date":"2015-02-26","pret":-0.01447,"close":178.13}
{"ticker":"RE","date":"2015-02-27","pret":0.00226,"close":177.43}
{"ticker":"RE","date":"2015-03-02","pret":0.00461,"close":179.87}
{"ticker":"RE","date":"2015-03-03","pret":0.00666,"close":178.55}
{"ticker":"RE","date":"2015-03-04","pret":-0.00666,"close":178.08}
{"ticker":"RE","date":"2015-03-05","pret":0.00135,"close":178.32}
{"ticker":"RE","date":"2015-03-06","pret":-0.00635,"close":178.08}
{"ticker":"RE","date":"2015-03-09","pret":0.00332,"close":177.23}
{"ticker":"RE","date":"2015-03-10","pret":-0.01227,"close":173.91}
{"ticker":"RE","date":"2015-03-11","pret":-0.00857,"close":175.95}
{"ticker":"RE","date":"2015-03-12","pret":0.01209,"close":178.61}
{"ticker":"RE","date":"2015-03-13","pret":0.01368,"close":177.37}
{"ticker":"RE","date":"2015-03-16","pret":-0.00707,"close":177.71}
{"ticker":"RE","date":"2015-03-17","pret":-0.00678,"close":177.34}
{"ticker":"RE","date":"2015-03-18","pret":0.00436,"close":177.6}
{"ticker":"RE","date":"2015-03-19","pret":0.00203,"close":176.1}
{"ticker":"RE","date":"2015-03-20","pret":-0.00243,"close":177.09}
{"ticker":"RE","date":"2015-03-23","pret":0.00198,"close":178.45}
{"ticker":"RE","date":"2015-03-24","pret":0.00169,"close":176.68}
{"ticker":"RE","date":"2015-03-25","pret":-0.00729,"close":175.13}
{"ticker":"RE","date":"2015-03-26","pret":-0.0086,"close":174.45}
{"ticker":"RE","date":"2015-03-27","pret":-0.00355,"close":173.6}
{"ticker":"RE","date":"2015-03-30","pret":0.00189,"close":176.5}
{"ticker":"RE","date":"2015-03-31","pret":0.00855,"close":174}
{"ticker":"RE","date":"2015-04-01","pret":-0.01171,"close":173.1}
{"ticker":"RE","date":"2015-04-02","pret":-0.00363,"close":173.9}
{"ticker":"RE","date":"2015-04-06","pret":0.0015,"close":176.73}
{"ticker":"RE","date":"2015-04-07","pret":0.01752,"close":176.14}
{"ticker":"RE","date":"2015-04-08","pret":-0.00368,"close":179.22}
{"ticker":"RE","date":"2015-04-09","pret":0.01728,"close":180.01}
{"ticker":"RE","date":"2015-04-10","pret":0.00379,"close":179.96}
{"ticker":"RE","date":"2015-04-13","pret":0.00083,"close":180.51}
{"ticker":"RE","date":"2015-04-14","pret":0.00604,"close":183.35}
{"ticker":"RE","date":"2015-04-15","pret":0.01071,"close":183.49}
{"ticker":"RE","date":"2015-04-16","pret":0.00115,"close":183.8}
{"ticker":"RE","date":"2015-04-17","pret":-0.0024,"close":180.99}
{"ticker":"RE","date":"2015-04-20","pret":-0.0006,"close":181.59}
{"ticker":"RE","date":"2015-04-21","pret":-0.00499,"close":179.96}
{"ticker":"RE","date":"2015-04-22","pret":-0.00995,"close":180.62}
{"ticker":"RE","date":"2015-04-23","pret":0.00443,"close":181.66}
{"ticker":"RE","date":"2015-04-24","pret":0.0026,"close":182.29}
{"ticker":"RE","date":"2015-04-27","pret":0.00748,"close":180.2}
{"ticker":"RE","date":"2015-04-28","pret":-0.01306,"close":181.28}
{"ticker":"RE","date":"2015-04-29","pret":-0.00372,"close":179.41}
{"ticker":"RE","date":"2015-04-30","pret":-0.00318,"close":178.91}
{"ticker":"RE","date":"2015-05-01","pret":0.00829,"close":180.75}
{"ticker":"RE","date":"2015-05-04","pret":-0.00211,"close":181.31}
{"ticker":"RE","date":"2015-05-05","pret":0.00438,"close":179.86}
{"ticker":"RE","date":"2015-05-06","pret":-0.00255,"close":179.7}
{"ticker":"RE","date":"2015-05-07","pret":-0.00567,"close":180.38}
{"ticker":"RE","date":"2015-05-08","pret":0.01009,"close":181.66}
{"ticker":"RE","date":"2015-05-11","pret":-0.00116,"close":182.34}
{"ticker":"RE","date":"2015-05-12","pret":0.00419,"close":182.06}
{"ticker":"RE","date":"2015-05-13","pret":0.00094,"close":182.49}
{"ticker":"RE","date":"2015-05-14","pret":0.00532,"close":184.76}
{"ticker":"RE","date":"2015-05-15","pret":0.01076,"close":183.18}
{"ticker":"RE","date":"2015-05-18","pret":-0.00864,"close":184.6}
{"ticker":"RE","date":"2015-05-19","pret":0.00234,"close":184.71}
{"ticker":"RE","date":"2015-05-20","pret":0.00683,"close":185.29}
{"ticker":"RE","date":"2015-05-21","pret":-0.00011,"close":184.87}
{"ticker":"RE","date":"2015-05-22","pret":-0.00292,"close":184.39}
{"ticker":"RE","date":"2015-05-26","pret":-0.0013,"close":182.98}
{"ticker":"RE","date":"2015-05-27","pret":-0.00812,"close":184.07}
{"ticker":"RE","date":"2015-05-28","pret":0.00399,"close":184.15}
{"ticker":"RE","date":"2015-05-29","pret":0.00636,"close":181.51}
{"ticker":"RE","date":"2015-06-01","pret":-0.01831,"close":182.17}
{"ticker":"RE","date":"2015-06-02","pret":0.00231,"close":182.59}
{"ticker":"RE","date":"2015-06-03","pret":0.00904,"close":183.88}
{"ticker":"RE","date":"2015-06-04","pret":-0.00443,"close":182.77}
{"ticker":"RE","date":"2015-06-05","pret":0.00612,"close":182.61}
{"ticker":"RE","date":"2015-06-08","pret":-0.00524,"close":180.25}
{"ticker":"RE","date":"2015-06-09","pret":-0.0135,"close":179.28}
{"ticker":"RE","date":"2015-06-10","pret":-0.00011,"close":181.75}
{"ticker":"RE","date":"2015-06-11","pret":0.00719,"close":184.89}
{"ticker":"RE","date":"2015-06-12","pret":0.01601,"close":183.44}
{"ticker":"RE","date":"2015-06-15","pret":-0.01112,"close":182.33}
{"ticker":"RE","date":"2015-06-16","pret":-0.00159,"close":183.72}
{"ticker":"RE","date":"2015-06-17","pret":0.01043,"close":184.1}
{"ticker":"RE","date":"2015-06-18","pret":0.00201,"close":185.55}
{"ticker":"RE","date":"2015-06-19","pret":0.00676,"close":184.83}
{"ticker":"RE","date":"2015-06-22","pret":0.00011,"close":185.59}
{"ticker":"RE","date":"2015-06-23","pret":0.00494,"close":186.29}
{"ticker":"RE","date":"2015-06-24","pret":-0.0022,"close":184.12}
{"ticker":"RE","date":"2015-06-25","pret":-0.00972,"close":183.3}
{"ticker":"RE","date":"2015-06-26","pret":-0.00533,"close":184.51}
{"ticker":"RE","date":"2015-06-29","pret":0.00087,"close":181.37}
{"ticker":"RE","date":"2015-06-30","pret":-0.00557,"close":182.01}
{"ticker":"RE","date":"2015-07-01","pret":0.01333,"close":185.8}
{"ticker":"RE","date":"2015-07-02","pret":0.00442,"close":184.74}
{"ticker":"RE","date":"2015-07-06","pret":-0.01595,"close":185.69}
{"ticker":"RE","date":"2015-07-07","pret":0.01702,"close":187.62}
{"ticker":"RE","date":"2015-07-08","pret":-0.02097,"close":186.2}
{"ticker":"RE","date":"2015-07-09","pret":0.03124,"close":184.84}
{"ticker":"RE","date":"2015-07-10","pret":-0.00464,"close":187.62}
{"ticker":"RE","date":"2015-07-13","pret":0.01079,"close":188.89}
{"ticker":"RE","date":"2015-07-14","pret":-0.00148,"close":188.98}
{"ticker":"RE","date":"2015-07-15","pret":0.00101,"close":190.18}
{"ticker":"RE","date":"2015-07-16","pret":0.01074,"close":191.54}
{"ticker":"RE","date":"2015-07-17","pret":0.00491,"close":190.3}
{"ticker":"RE","date":"2015-07-20","pret":-0.00622,"close":190.61}
{"ticker":"RE","date":"2015-07-21","pret":-0.00032,"close":190.43}
{"ticker":"RE","date":"2015-07-22","pret":-0.00257,"close":190.37}
{"ticker":"RE","date":"2015-07-23","pret":0.00021,"close":188.93}
{"ticker":"RE","date":"2015-07-24","pret":-0.00882,"close":187.7}
{"ticker":"RE","date":"2015-07-27","pret":-0.01195,"close":186.55}
{"ticker":"RE","date":"2015-07-28","pret":-0.01825,"close":180.36}
{"ticker":"RE","date":"2015-07-29","pret":-0.01625,"close":183.21}
{"ticker":"RE","date":"2015-07-30","pret":0.01494,"close":182.99}
{"ticker":"RE","date":"2015-07-31","pret":0.00273,"close":183.12}
{"ticker":"RE","date":"2015-08-03","pret":0.00082,"close":183.78}
{"ticker":"RE","date":"2015-08-04","pret":0.00229,"close":183.28}
{"ticker":"RE","date":"2015-08-05","pret":0.00445,"close":184.43}
{"ticker":"RE","date":"2015-08-06","pret":0.00103,"close":184}
{"ticker":"RE","date":"2015-08-07","pret":-0.00575,"close":184.23}
{"ticker":"RE","date":"2015-08-10","pret":0.00878,"close":185.81}
{"ticker":"RE","date":"2015-08-11","pret":-0.00546,"close":185.3}
{"ticker":"RE","date":"2015-08-12","pret":-0.00054,"close":184.9}
{"ticker":"RE","date":"2015-08-13","pret":0.00374,"close":184.95}
{"ticker":"RE","date":"2015-08-14","pret":0.00011,"close":185.7}
{"ticker":"RE","date":"2015-08-17","pret":0.00032,"close":185.96}
{"ticker":"RE","date":"2015-08-18","pret":0.00474,"close":186.24}
{"ticker":"RE","date":"2015-08-19","pret":-0.00048,"close":184.73}
{"ticker":"RE","date":"2015-08-20","pret":-0.01387,"close":182.26}
{"ticker":"RE","date":"2015-08-21","pret":-0.01351,"close":179.64}
{"ticker":"RE","date":"2015-08-24","pret":-0.04046,"close":169.81}
{"ticker":"RE","date":"2015-08-25","pret":-0.00433,"close":167.74}
{"ticker":"RE","date":"2015-08-26","pret":-0.01292,"close":170.77}
{"ticker":"RE","date":"2015-08-27","pret":0.0131,"close":175.36}
{"ticker":"RE","date":"2015-08-28","pret":0.01087,"close":174.93}
{"ticker":"RE","date":"2015-08-31","pret":-0.00281,"close":175.81}
{"ticker":"RE","date":"2015-09-01","pret":-0.0072,"close":172.97}
{"ticker":"RE","date":"2015-09-02","pret":0.0076,"close":174.55}
{"ticker":"RE","date":"2015-09-03","pret":0.00503,"close":174.91}
{"ticker":"RE","date":"2015-09-04","pret":-0.01321,"close":172.95}
{"ticker":"RE","date":"2015-09-08","pret":0.01138,"close":175.87}
{"ticker":"RE","date":"2015-09-09","pret":0.01232,"close":174.94}
{"ticker":"RE","date":"2015-09-10","pret":-0.00685,"close":176.22}
{"ticker":"RE","date":"2015-09-11","pret":-0.00633,"close":177.25}
{"ticker":"RE","date":"2015-09-14","pret":0.01583,"close":177.16}
{"ticker":"RE","date":"2015-09-15","pret":-0.00197,"close":176.65}
{"ticker":"RE","date":"2015-09-16","pret":-0.00339,"close":176.81}
{"ticker":"RE","date":"2015-09-17","pret":0.00175,"close":176.06}
{"ticker":"RE","date":"2015-09-18","pret":-0.01457,"close":172.85}
{"ticker":"RE","date":"2015-09-21","pret":-0.00075,"close":174.62}
{"ticker":"RE","date":"2015-09-22","pret":-0.00524,"close":172.63}
{"ticker":"RE","date":"2015-09-23","pret":-0.00434,"close":172.96}
{"ticker":"RE","date":"2015-09-24","pret":-0.00459,"close":173.32}
{"ticker":"RE","date":"2015-09-25","pret":0.01822,"close":173.83}
{"ticker":"RE","date":"2015-09-28","pret":-0.0082,"close":170.96}
{"ticker":"RE","date":"2015-09-29","pret":-0.01503,"close":172.04}
{"ticker":"RE","date":"2015-09-30","pret":0.01711,"close":173.34}
{"ticker":"RE","date":"2015-10-01","pret":-0.00328,"close":172.19}
{"ticker":"RE","date":"2015-10-02","pret":-0.0171,"close":173.66}
{"ticker":"RE","date":"2015-10-05","pret":0.02681,"close":175.28}
{"ticker":"RE","date":"2015-10-06","pret":0.00046,"close":175.34}
{"ticker":"RE","date":"2015-10-07","pret":0.00768,"close":177.01}
{"ticker":"RE","date":"2015-10-08","pret":0.00091,"close":178.96}
{"ticker":"RE","date":"2015-10-09","pret":0.01389,"close":176.88}
{"ticker":"RE","date":"2015-10-12","pret":-0.01253,"close":178.28}
{"ticker":"RE","date":"2015-10-13","pret":0.00732,"close":176.45}
{"ticker":"RE","date":"2015-10-14","pret":-0.00874,"close":176.99}
{"ticker":"RE","date":"2015-10-15","pret":0.0035,"close":178.21}
{"ticker":"RE","date":"2015-10-16","pret":0.01022,"close":178.51}
{"ticker":"RE","date":"2015-10-19","pret":-0.00448,"close":177.24}
{"ticker":"RE","date":"2015-10-20","pret":-0.00208,"close":179.67}
{"ticker":"RE","date":"2015-10-21","pret":0.01174,"close":179.21}
{"ticker":"RE","date":"2015-10-22","pret":0.00161,"close":181.62}
{"ticker":"RE","date":"2015-10-23","pret":0.01196,"close":179.27}
{"ticker":"RE","date":"2015-10-26","pret":-0.01435,"close":180.8}
{"ticker":"RE","date":"2015-10-27","pret":-0.00033,"close":181.64}
{"ticker":"RE","date":"2015-10-28","pret":0.01364,"close":182.19}
{"ticker":"RE","date":"2015-10-29","pret":-0.00022,"close":182}
{"ticker":"RE","date":"2015-10-30","pret":0.00016,"close":177.97}
{"ticker":"RE","date":"2015-11-02","pret":-0.02331,"close":178.33}
{"ticker":"RE","date":"2015-11-03","pret":0.0009,"close":177.78}
{"ticker":"RE","date":"2015-11-04","pret":-0.00687,"close":179.2}
{"ticker":"RE","date":"2015-11-05","pret":0.01274,"close":179.97}
{"ticker":"RE","date":"2015-11-06","pret":0.00993,"close":181.09}
{"ticker":"RE","date":"2015-11-09","pret":-0.0026,"close":180.41}
{"ticker":"RE","date":"2015-11-10","pret":-0.00366,"close":181.03}
{"ticker":"RE","date":"2015-11-11","pret":0.00902,"close":181.68}
{"ticker":"RE","date":"2015-11-12","pret":-0.00824,"close":181.57}
{"ticker":"RE","date":"2015-11-13","pret":0.00763,"close":181.13}
{"ticker":"RE","date":"2015-11-16","pret":-0.00453,"close":182.08}
{"ticker":"RE","date":"2015-11-17","pret":0.00876,"close":181.06}
{"ticker":"RE","date":"2015-11-18","pret":-0.00374,"close":184.11}
{"ticker":"RE","date":"2015-11-19","pret":0.01449,"close":186.06}
{"ticker":"RE","date":"2015-11-20","pret":0.01439,"close":185.61}
{"ticker":"RE","date":"2015-11-23","pret":-0.00779,"close":185.19}
{"ticker":"RE","date":"2015-11-24","pret":-0.00682,"close":184.8}
{"ticker":"RE","date":"2015-11-25","pret":0.00531,"close":184.67}
{"ticker":"RE","date":"2015-11-26"}
{"ticker":"RE","date":"2015-11-27","pret":-0.00287,"close":185.42}
{"ticker":"RE","date":"2015-11-30","pret":0.00103,"close":184.44}
{"ticker":"RE","date":"2015-12-01","pret":0.00043,"close":186.85}
{"ticker":"RE","date":"2015-12-02","pret":0.01076,"close":184.52}
{"ticker":"RE","date":"2015-12-03","pret":-0.01049,"close":183.76}
{"ticker":"RE","date":"2015-12-04","pret":-0.00548,"close":186.91}
{"ticker":"RE","date":"2015-12-07","pret":0.01591,"close":188.82}
{"ticker":"RE","date":"2015-12-08","pret":0.00619,"close":187.21}
{"ticker":"RE","date":"2015-12-09","pret":-0.0078,"close":185.39}
{"ticker":"RE","date":"2015-12-10","pret":-0.00462,"close":184.39}
{"ticker":"RE","date":"2015-12-11","pret":-0.01722,"close":182.96}
{"ticker":"RE","date":"2015-12-14","pret":0.00153,"close":184.18}
{"ticker":"RE","date":"2015-12-15","pret":0.0132,"close":183.7}
{"ticker":"RE","date":"2015-12-16","pret":-0.00124,"close":181.86}
{"ticker":"RE","date":"2015-12-17"}
{"ticker":"RE","date":"2015-12-18","pret":-0.01745,"close":181.11}
{"ticker":"RE","date":"2015-12-21","pret":-0.00082,"close":182.43}
{"ticker":"RE","date":"2015-12-22","pret":0.00669,"close":184.68}
{"ticker":"RE","date":"2015-12-23","pret":0.01476,"close":184.51}
{"ticker":"RE","date":"2015-12-24","pret":-0.00833,"close":185.07}
{"ticker":"RE","date":"2015-12-28","pret":0.00266,"close":185.28}
{"ticker":"RE","date":"2015-12-29","pret":0.00659,"close":187.33}
{"ticker":"RE","date":"2015-12-30","pret":0.00671,"close":186.06}
{"ticker":"RE","date":"2015-12-31","pret":-0.00918,"close":183.09}
{"ticker":"RE","date":"2016-01-04","pret":-0.01973,"close":181.08}
{"ticker":"RE","date":"2016-01-05","pret":-0.00331,"close":180.37}
{"ticker":"RECN","date":"2015-01-02","pret":-0.00606,"close":16.08}
{"ticker":"RECN","date":"2015-01-05","pret":-0.03214,"close":15.88}
{"ticker":"RECN","date":"2015-01-06","pret":-0.00252,"close":15.78}
{"ticker":"RECN","date":"2015-01-07","pret":0.00126,"close":16.57}
{"ticker":"RECN","date":"2015-01-08","pret":0.06277,"close":17}
{"ticker":"RECN","date":"2015-01-09","pret":0.00413,"close":16.92}
{"ticker":"RECN","date":"2015-01-12","pret":-0.00827,"close":16.91}
{"ticker":"RECN","date":"2015-01-13","pret":0.00532,"close":17.01}
{"ticker":"RECN","date":"2015-01-14","pret":-0.00592,"close":17.14}
{"ticker":"RECN","date":"2015-01-15","pret":0.02288,"close":17.11}
{"ticker":"RECN","date":"2015-01-16","pret":-0.01108,"close":17.25}
{"ticker":"RECN","date":"2015-01-20","pret":0.01571,"close":17.1}
{"ticker":"RECN","date":"2015-01-21","pret":-0.01688,"close":17.03}
{"ticker":"RECN","date":"2015-01-22","pret":0.00469,"close":17.22}
{"ticker":"RECN","date":"2015-01-23","pret":0.00989,"close":17.25}
{"ticker":"RECN","date":"2015-01-26","pret":-0.00464,"close":17.28}
{"ticker":"RECN","date":"2015-01-27","pret":-0.00642,"close":17.03}
{"ticker":"RECN","date":"2015-01-28","pret":0.00117,"close":16.88}
{"ticker":"RECN","date":"2015-01-29","pret":-0.01472,"close":17.02}
{"ticker":"RECN","date":"2015-01-30","pret":0.0065,"close":16.7}
{"ticker":"RECN","date":"2015-02-02","pret":-0.01305,"close":17.1}
{"ticker":"RECN","date":"2015-02-03","pret":0.02476,"close":17.49}
{"ticker":"RECN","date":"2015-02-04","pret":0.01847,"close":17.2}
{"ticker":"RECN","date":"2015-02-05","pret":-0.0144,"close":17.4}
{"ticker":"RECN","date":"2015-02-06","pret":0.01268,"close":17.51}
{"ticker":"RECN","date":"2015-02-09","pret":-0.00229,"close":17.22}
{"ticker":"RECN","date":"2015-02-10","pret":-0.0046,"close":17.26}
{"ticker":"RECN","date":"2015-02-11","pret":-0.00752,"close":17.22}
{"ticker":"RECN","date":"2015-02-12","pret":0.00522,"close":17.61}
{"ticker":"RECN","date":"2015-02-13","pret":0.01092,"close":17.46}
{"ticker":"RECN","date":"2015-02-17","pret":-0.00229,"close":17.39}
{"ticker":"RECN","date":"2015-02-18","pret":-0.00402,"close":17.47}
{"ticker":"RECN","date":"2015-02-19","pret":0.00058,"close":17.44}
{"ticker":"RECN","date":"2015-02-20","pret":0.00459,"close":17.69}
{"ticker":"RECN","date":"2015-02-23","pret":0.01421,"close":17.89}
{"ticker":"RECN","date":"2015-02-24","pret":0.00843,"close":18.23}
{"ticker":"RECN","date":"2015-02-25","pret":0.01994,"close":18.06}
{"ticker":"RECN","date":"2015-02-26","pret":-0.01159,"close":17.99}
{"ticker":"RECN","date":"2015-02-27","pret":-0.00334,"close":17.72}
{"ticker":"RECN","date":"2015-03-02","pret":-0.01515,"close":17.9}
{"ticker":"RECN","date":"2015-03-03","pret":0.00732,"close":17.64}
{"ticker":"RECN","date":"2015-03-04","pret":-0.01698,"close":17.29}
{"ticker":"RECN","date":"2015-03-05","pret":-0.01206,"close":17.12}
{"ticker":"RECN","date":"2015-03-06","pret":-0.01925,"close":17}
{"ticker":"RECN","date":"2015-03-09","pret":0.00059,"close":17.32}
{"ticker":"RECN","date":"2015-03-10","pret":0.01112,"close":16.99}
{"ticker":"RECN","date":"2015-03-11","pret":-0.01171,"close":17.16}
{"ticker":"RECN","date":"2015-03-12","pret":0.0152,"close":17.33}
{"ticker":"RECN","date":"2015-03-13","pret":0.00578,"close":17.21}
{"ticker":"RECN","date":"2015-03-16","pret":-0.00058,"close":17.16}
{"ticker":"RECN","date":"2015-03-17","pret":-0.01161,"close":17.09}
{"ticker":"RECN","date":"2015-03-18","pret":-0.00644,"close":17.15}
{"ticker":"RECN","date":"2015-03-19","pret":0.0041,"close":17.3}
{"ticker":"RECN","date":"2015-03-20","pret":0.0197,"close":17.31}
{"ticker":"RECN","date":"2015-03-23","pret":-0.00922,"close":17.68}
{"ticker":"RECN","date":"2015-03-24","pret":0.02346,"close":17.65}
{"ticker":"RECN","date":"2015-03-25","pret":-0.0017,"close":17.15}
{"ticker":"RECN","date":"2015-03-26","pret":-0.03166,"close":17.19}
{"ticker":"RECN","date":"2015-03-27","pret":0.0035,"close":17.31}
{"ticker":"RECN","date":"2015-03-30","pret":0.01216,"close":17.54}
{"ticker":"RECN","date":"2015-03-31","pret":0.00517,"close":17.5}
{"ticker":"RECN","date":"2015-04-01","pret":0.00057,"close":17.48}
{"ticker":"RECN","date":"2015-04-02","pret":0.00114,"close":17.55}
{"ticker":"RECN","date":"2015-04-06","pret":0,"close":17.48}
{"ticker":"RECN","date":"2015-04-07","pret":0,"close":17.44}
{"ticker":"RECN","date":"2015-04-08","pret":-0.00401,"close":17.48}
{"ticker":"RECN","date":"2015-04-09","pret":-0.00691,"close":16.39}
{"ticker":"RECN","date":"2015-04-10","pret":-0.04614,"close":17.05}
{"ticker":"RECN","date":"2015-04-13","pret":0.02982,"close":17.1}
{"ticker":"RECN","date":"2015-04-14","pret":0.00235,"close":17.03}
{"ticker":"RECN","date":"2015-04-15","pret":0.00351,"close":17.13}
{"ticker":"RECN","date":"2015-04-16","pret":0.00117,"close":16.75}
{"ticker":"RECN","date":"2015-04-17","pret":-0.03081,"close":16.35}
{"ticker":"RECN","date":"2015-04-20","pret":-0.01211,"close":16.51}
{"ticker":"RECN","date":"2015-04-21","pret":0.00607,"close":16.32}
{"ticker":"RECN","date":"2015-04-22","pret":-0.01279,"close":16.46}
{"ticker":"RECN","date":"2015-04-23","pret":0.00733,"close":16.32}
{"ticker":"RECN","date":"2015-04-24","pret":-0.00366,"close":16.19}
{"ticker":"RECN","date":"2015-04-27","pret":-0.00613,"close":16.07}
{"ticker":"RECN","date":"2015-04-28","pret":-0.01112,"close":16.27}
{"ticker":"RECN","date":"2015-04-29","pret":0.00866,"close":16.01}
{"ticker":"RECN","date":"2015-04-30","pret":-0.02054,"close":15.76}
{"ticker":"RECN","date":"2015-05-01","pret":-0.00694,"close":15.96}
{"ticker":"RECN","date":"2015-05-04","pret":0.01071,"close":15.89}
{"ticker":"RECN","date":"2015-05-05","pret":-0.0044,"close":15.82}
{"ticker":"RECN","date":"2015-05-06","pret":0,"close":15.9}
{"ticker":"RECN","date":"2015-05-07","pret":0.00063,"close":16.15}
{"ticker":"RECN","date":"2015-05-08","pret":0.02791,"close":16.45}
{"ticker":"RECN","date":"2015-05-11","pret":0.00427,"close":16.5}
{"ticker":"RECN","date":"2015-05-12","pret":0.00243,"close":16.4}
{"ticker":"RECN","date":"2015-05-13","pret":-0.00243,"close":16.51}
{"ticker":"RECN","date":"2015-05-14","pret":0.00728,"close":16.76}
{"ticker":"RECN","date":"2015-05-15","pret":0.01321,"close":16.58}
{"ticker":"RECN","date":"2015-05-18","pret":-0.01321,"close":16.56}
{"ticker":"RECN","date":"2015-05-19","pret":-0.00242,"close":16.56}
{"ticker":"RECN","date":"2015-05-20","pret":0.00423,"close":16.53}
{"ticker":"RECN","date":"2015-05-21","pret":-0.00181,"close":16.38}
{"ticker":"RECN","date":"2015-05-22","pret":-0.01278,"close":16.21}
{"ticker":"RECN","date":"2015-05-26","pret":-0.01294,"close":15.86}
{"ticker":"RECN","date":"2015-05-27","pret":-0.01374,"close":16.21}
{"ticker":"RECN","date":"2015-05-28","pret":0.01622,"close":15.92}
{"ticker":"RECN","date":"2015-05-29","pret":-0.01622,"close":15.69}
{"ticker":"RECN","date":"2015-06-01","pret":-0.00821,"close":15.74}
{"ticker":"RECN","date":"2015-06-02","pret":-0.00764,"close":15.69}
{"ticker":"RECN","date":"2015-06-03","pret":0.00764,"close":16.01}
{"ticker":"RECN","date":"2015-06-04","pret":0.00821,"close":15.64}
{"ticker":"RECN","date":"2015-06-05","pret":-0.01649,"close":15.9}
{"ticker":"RECN","date":"2015-06-08","pret":0.01649,"close":15.87}
{"ticker":"RECN","date":"2015-06-09","pret":-0.00063,"close":15.99}
{"ticker":"RECN","date":"2015-06-10","pret":0.01189,"close":16.07}
{"ticker":"RECN","date":"2015-06-11","pret":-0.00311,"close":16.09}
{"ticker":"RECN","date":"2015-06-12","pret":0.00249,"close":16.07}
{"ticker":"RECN","date":"2015-06-15","pret":-0.00938,"close":15.89}
{"ticker":"RECN","date":"2015-06-16","pret":-0.00504,"close":15.96}
{"ticker":"RECN","date":"2015-06-17","pret":0.0088,"close":15.68}
{"ticker":"RECN","date":"2015-06-18","pret":-0.0126,"close":15.71}
{"ticker":"RECN","date":"2015-06-19","pret":-0.00127,"close":16.45}
{"ticker":"RECN","date":"2015-06-22","pret":0.04588,"close":16.63}
{"ticker":"RECN","date":"2015-06-23","pret":0.00965,"close":16.72}
{"ticker":"RECN","date":"2015-06-24","pret":0.0024,"close":16.49}
{"ticker":"RECN","date":"2015-06-25","pret":-0.01084,"close":16.53}
{"ticker":"RECN","date":"2015-06-26","pret":0.00362,"close":16.61}
{"ticker":"RECN","date":"2015-06-29","pret":-0.00423,"close":16.03}
{"ticker":"RECN","date":"2015-06-30","pret":-0.02019,"close":16.09}
{"ticker":"RECN","date":"2015-07-01","pret":-0.00248,"close":16.24}
{"ticker":"RECN","date":"2015-07-02","pret":0.00556,"close":15.97}
{"ticker":"RECN","date":"2015-07-06","pret":-0.0218,"close":15.94}
{"ticker":"RECN","date":"2015-07-07","pret":0.00377,"close":15.87}
{"ticker":"RECN","date":"2015-07-08","pret":-0.01072,"close":15.74}
{"ticker":"RECN","date":"2015-07-09","pret":0.00758,"close":15.74}
{"ticker":"RECN","date":"2015-07-10","pret":0,"close":16.13}
{"ticker":"RECN","date":"2015-07-13","pret":0.01809,"close":16.24}
{"ticker":"RECN","date":"2015-07-14","pret":0.00185,"close":16.1}
{"ticker":"RECN","date":"2015-07-15","pret":-0.00805,"close":16.23}
{"ticker":"RECN","date":"2015-07-16","pret":0.01236,"close":16.3}
{"ticker":"RECN","date":"2015-07-17","pret":-0.02111,"close":15.4}
{"ticker":"RECN","date":"2015-07-20","pret":-0.04294,"close":15.04}
{"ticker":"RECN","date":"2015-07-21","pret":-0.01518,"close":15.18}
{"ticker":"RECN","date":"2015-07-22","pret":0.00398,"close":15.11}
{"ticker":"RECN","date":"2015-07-23","pret":0.00331,"close":15.03}
{"ticker":"RECN","date":"2015-07-24","pret":-0.01262,"close":15.29}
{"ticker":"RECN","date":"2015-07-27","pret":0.01854,"close":15.15}
{"ticker":"RECN","date":"2015-07-28","pret":-0.00197,"close":15.27}
{"ticker":"RECN","date":"2015-07-29","pret":0.00066,"close":15.7}
{"ticker":"RECN","date":"2015-07-30","pret":0.02209,"close":15.61}
{"ticker":"RECN","date":"2015-07-31","pret":0.00704,"close":15.83}
{"ticker":"RECN","date":"2015-08-03","pret":0.00953,"close":15.85}
{"ticker":"RECN","date":"2015-08-04","pret":0.00693,"close":16.24}
{"ticker":"RECN","date":"2015-08-05","pret":0.02112,"close":16.29}
{"ticker":"RECN","date":"2015-08-06","pret":0.00613,"close":16.26}
{"ticker":"RECN","date":"2015-08-07","pret":-0.01663,"close":15.96}
{"ticker":"RECN","date":"2015-08-10","pret":-0.00249,"close":16.52}
{"ticker":"RECN","date":"2015-08-11","pret":0.01851,"close":16.81}
{"ticker":"RECN","date":"2015-08-12","pret":0.01817,"close":16.53}
{"ticker":"RECN","date":"2015-08-13","pret":-0.01026,"close":16.55}
{"ticker":"RECN","date":"2015-08-14","pret":-0.00243,"close":16.77}
{"ticker":"RECN","date":"2015-08-17","pret":0.01807,"close":16.85}
{"ticker":"RECN","date":"2015-08-18","pret":0.00358,"close":16.68}
{"ticker":"RECN","date":"2015-08-19","pret":-0.01317,"close":16.76}
{"ticker":"RECN","date":"2015-08-20","pret":0.00541,"close":16.69}
{"ticker":"RECN","date":"2015-08-21","pret":-0.02121,"close":16.84}
{"ticker":"RECN","date":"2015-08-24","pret":-0.01232,"close":16.1}
{"ticker":"RECN","date":"2015-08-25","pret":0.02993,"close":15.5}
{"ticker":"RECN","date":"2015-08-26","pret":-0.04618,"close":15.89}
{"ticker":"RECN","date":"2015-08-27","pret":0.00566,"close":15.78}
{"ticker":"RECN","date":"2015-08-28","pret":-0.0177,"close":15.7}
{"ticker":"RECN","date":"2015-08-31","pret":-0.00383,"close":15.69}
{"ticker":"RECN","date":"2015-09-01","pret":-0.01159,"close":15.46}
{"ticker":"RECN","date":"2015-09-02","pret":0.01351,"close":15.77}
{"ticker":"RECN","date":"2015-09-03","pret":0.00891,"close":15.72}
{"ticker":"RECN","date":"2015-09-04","pret":-0.01725,"close":15.72}
{"ticker":"RECN","date":"2015-09-08","pret":0.02545,"close":16.18}
{"ticker":"RECN","date":"2015-09-09","pret":0.02175,"close":16.32}
{"ticker":"RECN","date":"2015-09-10","pret":-0.00123,"close":15.86}
{"ticker":"RECN","date":"2015-09-11","pret":-0.03125,"close":15.86}
{"ticker":"RECN","date":"2015-09-14","pret":0.00885,"close":15.75}
{"ticker":"RECN","date":"2015-09-15","pret":-0.00758,"close":15.79}
{"ticker":"RECN","date":"2015-09-16","pret":0.0038,"close":15.78}
{"ticker":"RECN","date":"2015-09-17","pret":-0.01208,"close":15.73}
{"ticker":"RECN","date":"2015-09-18","pret":-0.00899,"close":15.2}
{"ticker":"RECN","date":"2015-09-21","pret":-0.01168,"close":15.52}
{"ticker":"RECN","date":"2015-09-22","pret":0.00065,"close":15.3}
{"ticker":"RECN","date":"2015-09-23","pret":-0.00261,"close":15.22}
{"ticker":"RECN","date":"2015-09-24","pret":-0.01118,"close":15.22}
{"ticker":"RECN","date":"2015-09-25","pret":0.01314,"close":15.32}
{"ticker":"RECN","date":"2015-09-28","pret":-0.00458,"close":15.28}
{"ticker":"RECN","date":"2015-09-29","pret":0.00393,"close":15.15}
{"ticker":"RECN","date":"2015-09-30","pret":-0.00327,"close":15.07}
{"ticker":"RECN","date":"2015-10-01","pret":-0.01652,"close":14.94}
{"ticker":"RECN","date":"2015-10-02","pret":-0.01341,"close":15.25}
{"ticker":"RECN","date":"2015-10-05","pret":0.03516,"close":15.88}
{"ticker":"RECN","date":"2015-10-06","pret":0.03334,"close":15.82}
{"ticker":"RECN","date":"2015-10-07","pret":0.00063,"close":16.05}
{"ticker":"RECN","date":"2015-10-08","pret":0.02674,"close":16.86}
{"ticker":"RECN","date":"2015-10-09","pret":0.03319,"close":17.11}
{"ticker":"RECN","date":"2015-10-12","pret":0.01648,"close":17.77}
{"ticker":"RECN","date":"2015-10-13","pret":0.02536,"close":17.66}
{"ticker":"RECN","date":"2015-10-14","pret":0.00341,"close":17.5}
{"ticker":"RECN","date":"2015-10-15","pret":-0.00512,"close":17.8}
{"ticker":"RECN","date":"2015-10-16","pret":0.01471,"close":17.83}
{"ticker":"RECN","date":"2015-10-19","pret":-0.0062,"close":17.95}
{"ticker":"RECN","date":"2015-10-20","pret":0.0118,"close":18.02}
{"ticker":"RECN","date":"2015-10-21","pret":0.00446,"close":17.38}
{"ticker":"RECN","date":"2015-10-22","pret":-0.02421,"close":17.96}
{"ticker":"RECN","date":"2015-10-23","pret":0.03472,"close":18.24}
{"ticker":"RECN","date":"2015-10-26","pret":-0.00331,"close":18.1}
{"ticker":"RECN","date":"2015-10-27","pret":-0.00332,"close":17.86}
{"ticker":"RECN","date":"2015-10-28","pret":-0.00556,"close":18.27}
{"ticker":"RECN","date":"2015-10-29","pret":0.01548,"close":18.04}
{"ticker":"RECN","date":"2015-10-30","pret":-0.01048,"close":17.95}
{"ticker":"RECN","date":"2015-11-02","pret":-0.00222,"close":18}
{"ticker":"RECN","date":"2015-11-03","pret":-0.00334,"close":18.01}
{"ticker":"RECN","date":"2015-11-04","pret":0.00445,"close":18.17}
{"ticker":"RECN","date":"2015-11-05","pret":0.00222,"close":18.2}
{"ticker":"RECN","date":"2015-11-06","pret":0.00387,"close":18.42}
{"ticker":"RECN","date":"2015-11-09","pret":0.01587,"close":18.05}
{"ticker":"RECN","date":"2015-11-10","pret":-0.0264,"close":17.99}
{"ticker":"RECN","date":"2015-11-11","pret":0.00611,"close":18.04}
{"ticker":"RECN","date":"2015-11-12","pret":-0.00444,"close":17.9}
{"ticker":"RECN","date":"2015-11-13","pret":-0.01063,"close":17.81}
{"ticker":"RECN","date":"2015-11-16","pret":-0.00112,"close":17.67}
{"ticker":"RECN","date":"2015-11-17","pret":-0.00395,"close":17.54}
{"ticker":"RECN","date":"2015-11-18","pret":-0.00624,"close":17.85}
{"ticker":"RECN","date":"2015-11-19","pret":0.01412,"close":17.86}
{"ticker":"RECN","date":"2015-11-20","pret":0.00726,"close":17.91}
{"ticker":"RECN","date":"2015-11-23","pret":-0.00951,"close":17.72}
{"ticker":"RECN","date":"2015-11-24","pret":-0.01017,"close":17.82}
{"ticker":"RECN","date":"2015-11-25","pret":0.01073,"close":18.01}
{"ticker":"RECN","date":"2015-11-26"}
{"ticker":"RECN","date":"2015-11-27","pret":0.01117,"close":17.94}
{"ticker":"RECN","date":"2015-11-30","pret":0.00111,"close":18.25}
{"ticker":"RECN","date":"2015-12-01","pret":0.01596,"close":18.6}
{"ticker":"RECN","date":"2015-12-02","pret":0.01302,"close":18.6}
{"ticker":"RECN","date":"2015-12-03","pret":0.00538,"close":17.95}
{"ticker":"RECN","date":"2015-12-04","pret":-0.03937,"close":17.96}
{"ticker":"RECN","date":"2015-12-07","pret":0.00056,"close":17.83}
{"ticker":"RECN","date":"2015-12-08","pret":-0.01743,"close":17.66}
{"ticker":"RECN","date":"2015-12-09","pret":-0.00057,"close":17.44}
{"ticker":"RECN","date":"2015-12-10","pret":-0.01372,"close":17.29}
{"ticker":"RECN","date":"2015-12-11","pret":-0.02152,"close":16.81}
{"ticker":"RECN","date":"2015-12-14","pret":-0.01361,"close":16.81}
{"ticker":"RECN","date":"2015-12-15","pret":0.00476,"close":17.11}
{"ticker":"RECN","date":"2015-12-16","pret":0.01996,"close":17.25}
{"ticker":"RECN","date":"2015-12-17"}
{"ticker":"RECN","date":"2015-12-18","pret":-0.0319,"close":16.59}
{"ticker":"RECN","date":"2015-12-21","pret":-0.0018,"close":16.67}
{"ticker":"RECN","date":"2015-12-22","pret":0.0012,"close":16.85}
{"ticker":"RECN","date":"2015-12-23","pret":0.01609,"close":17.03}
{"ticker":"RECN","date":"2015-12-24","pret":0.00648,"close":17.13}
{"ticker":"RECN","date":"2015-12-28","pret":-0.00059,"close":16.89}
{"ticker":"RECN","date":"2015-12-29","pret":-0.00412,"close":17.14}
{"ticker":"RECN","date":"2015-12-30","pret":0.01115,"close":17.05}
{"ticker":"RECN","date":"2015-12-31","pret":-0.01174,"close":16.34}
{"ticker":"RECN","date":"2016-01-04","pret":-0.05397,"close":15.81}
{"ticker":"RECN","date":"2016-01-05","pret":-0.01002,"close":16.5}
{"ticker":"REG","date":"2015-01-02","pret":-0.01669,"close":64.81}
{"ticker":"REG","date":"2015-01-05","pret":0.0073,"close":65.54}
{"ticker":"REG","date":"2015-01-06","pret":0.01763,"close":66.01}
{"ticker":"REG","date":"2015-01-07","pret":0.01554,"close":67.72}
{"ticker":"REG","date":"2015-01-08","pret":0.015,"close":67.48}
{"ticker":"REG","date":"2015-01-09","pret":-0.00532,"close":67.34}
{"ticker":"REG","date":"2015-01-12","pret":-0.00134,"close":68.35}
{"ticker":"REG","date":"2015-01-13","pret":0.01736,"close":67.98}
{"ticker":"REG","date":"2015-01-14","pret":-0.01233,"close":69.13}
{"ticker":"REG","date":"2015-01-15","pret":-0.00325,"close":68.06}
{"ticker":"REG","date":"2015-01-16","pret":0.00767,"close":69.25}
{"ticker":"REG","date":"2015-01-20","pret":0.02152,"close":68.15}
{"ticker":"REG","date":"2015-01-21","pret":-0.02432,"close":67.97}
{"ticker":"REG","date":"2015-01-22","pret":0.00851,"close":69.47}
{"ticker":"REG","date":"2015-01-23","pret":0.01739,"close":68.66}
{"ticker":"REG","date":"2015-01-26","pret":-0.01534,"close":69.82}
{"ticker":"REG","date":"2015-01-27","pret":0.01232,"close":69.87}
{"ticker":"REG","date":"2015-01-28","pret":0.01018,"close":69.71}
{"ticker":"REG","date":"2015-01-29","pret":-0.00329,"close":69.88}
{"ticker":"REG","date":"2015-01-30","pret":-0.00272,"close":68.56}
{"ticker":"REG","date":"2015-02-02","pret":-0.01256,"close":68.49}
{"ticker":"REG","date":"2015-02-03","pret":-0.00291,"close":69.53}
{"ticker":"REG","date":"2015-02-04","pret":0.00957,"close":68.97}
{"ticker":"REG","date":"2015-02-05","pret":-0.00347,"close":69.3}
{"ticker":"REG","date":"2015-02-06","pret":0.00275,"close":67.37}
{"ticker":"REG","date":"2015-02-09","pret":-0.02723,"close":66.77}
{"ticker":"REG","date":"2015-02-10","pret":-0.00551,"close":66.79}
{"ticker":"REG","date":"2015-02-11","pret":-0.00419,"close":66.65}
{"ticker":"REG","date":"2015-02-12","pret":0.00478,"close":67.23}
{"ticker":"REG","date":"2015-02-13","pret":0.00104,"close":66.77}
{"ticker":"REG","date":"2015-02-17","pret":-0.00643,"close":66.43}
{"ticker":"REG","date":"2015-02-18","pret":-0.00195,"close":67.27}
{"ticker":"REG","date":"2015-02-19","pret":0.0033,"close":65.37}
{"ticker":"REG","date":"2015-02-20","pret":-0.02594,"close":66.1}
{"ticker":"REG","date":"2015-02-23","pret":0.01813,"close":66.84}
{"ticker":"REG","date":"2015-02-24","pret":0.00377,"close":65.56}
{"ticker":"REG","date":"2015-02-25","pret":-0.01653,"close":65.6}
{"ticker":"REG","date":"2015-02-26","pret":0.00214,"close":64.75}
{"ticker":"REG","date":"2015-02-27","pret":-0.01135,"close":65.63}
{"ticker":"REG","date":"2015-03-02","pret":0.01135,"close":66.22}
{"ticker":"REG","date":"2015-03-03","pret":0.00639,"close":65.97}
{"ticker":"REG","date":"2015-03-04","pret":-0.00106,"close":65.28}
{"ticker":"REG","date":"2015-03-05","pret":-0.00594,"close":65.53}
{"ticker":"REG","date":"2015-03-06","pret":-0.01198,"close":63.57}
{"ticker":"REG","date":"2015-03-09","pret":-0.00994,"close":63.9}
{"ticker":"REG","date":"2015-03-10","pret":-0.00485,"close":63.89}
{"ticker":"REG","date":"2015-03-11","pret":0.00454,"close":64.28}
{"ticker":"REG","date":"2015-03-12","pret":0.00669,"close":65.13}
{"ticker":"REG","date":"2015-03-13","pret":0.00864,"close":65.33}
{"ticker":"REG","date":"2015-03-16","pret":0.0072,"close":66.36}
{"ticker":"REG","date":"2015-03-17","pret":0.01213,"close":66.47}
{"ticker":"REG","date":"2015-03-18","pret":0.00256,"close":68.07}
{"ticker":"REG","date":"2015-03-19","pret":0.0167,"close":67.73}
{"ticker":"REG","date":"2015-03-20","pret":0.00531,"close":69.9}
{"ticker":"REG","date":"2015-03-23","pret":0.02785,"close":69.61}
{"ticker":"REG","date":"2015-03-24","pret":-0.00891,"close":68.62}
{"ticker":"REG","date":"2015-03-25","pret":-0.01016,"close":67.43}
{"ticker":"REG","date":"2015-03-26","pret":-0.02137,"close":66.87}
{"ticker":"REG","date":"2015-03-27","pret":-0.00194,"close":67.46}
{"ticker":"REG","date":"2015-03-30","pret":0.01158,"close":68.64}
{"ticker":"REG","date":"2015-03-31","pret":0.01042,"close":68.04}
{"ticker":"REG","date":"2015-04-01","pret":-0.00468,"close":67.71}
{"ticker":"REG","date":"2015-04-02","pret":-0.00721,"close":68.41}
{"ticker":"REG","date":"2015-04-06","pret":0.01554,"close":69.18}
{"ticker":"REG","date":"2015-04-07","pret":0.0045,"close":67.67}
{"ticker":"REG","date":"2015-04-08","pret":-0.01797,"close":67.73}
{"ticker":"REG","date":"2015-04-09","pret":-0.00207,"close":66.16}
{"ticker":"REG","date":"2015-04-10","pret":-0.01669,"close":66.35}
{"ticker":"REG","date":"2015-04-13","pret":-0.00588,"close":65.97}
{"ticker":"REG","date":"2015-04-14","pret":0.00121,"close":66.2}
{"ticker":"REG","date":"2015-04-15","pret":-0.00015,"close":65.71}
{"ticker":"REG","date":"2015-04-16","pret":-0.01276,"close":65.94}
{"ticker":"REG","date":"2015-04-17","pret":0.00229,"close":65.31}
{"ticker":"REG","date":"2015-04-20","pret":-0.00153,"close":65.14}
{"ticker":"REG","date":"2015-04-21","pret":0.00031,"close":65.65}
{"ticker":"REG","date":"2015-04-22","pret":0.00183,"close":65.64}
{"ticker":"REG","date":"2015-04-23","pret":-0.00137,"close":65.82}
{"ticker":"REG","date":"2015-04-24","pret":0.007,"close":66}
{"ticker":"REG","date":"2015-04-27","pret":0.00363,"close":66.39}
{"ticker":"REG","date":"2015-04-28","pret":0.0006,"close":65.97}
{"ticker":"REG","date":"2015-04-29","pret":-0.01659,"close":64.33}
{"ticker":"REG","date":"2015-04-30","pret":-0.01781,"close":62.78}
{"ticker":"REG","date":"2015-05-01","pret":-0.01845,"close":63.19}
{"ticker":"REG","date":"2015-05-04","pret":0.00982,"close":63.82}
{"ticker":"REG","date":"2015-05-05","pret":0.00032,"close":62.2}
{"ticker":"REG","date":"2015-05-06","pret":-0.01925,"close":62.42}
{"ticker":"REG","date":"2015-05-07","pret":0.01672,"close":63.63}
{"ticker":"REG","date":"2015-05-08","pret":-0.00364,"close":64.96}
{"ticker":"REG","date":"2015-05-11","pret":0.02319,"close":64.04}
{"ticker":"REG","date":"2015-05-12","pret":-0.01514,"close":64.43}
{"ticker":"REG","date":"2015-05-13","pret":0.01808,"close":63.92}
{"ticker":"REG","date":"2015-05-14","pret":-0.00931,"close":65.43}
{"ticker":"REG","date":"2015-05-15","pret":0.02311,"close":65.89}
{"ticker":"REG","date":"2015-05-18","pret":-0.00611,"close":65.39}
{"ticker":"REG","date":"2015-05-19","pret":-0.00261,"close":65.07}
{"ticker":"REG","date":"2015-05-20","pret":0.00046,"close":64.81}
{"ticker":"REG","date":"2015-05-21","pret":-0.00169,"close":64.56}
{"ticker":"REG","date":"2015-05-22","pret":-0.00896,"close":64.8}
{"ticker":"REG","date":"2015-05-26","pret":-0.0042,"close":64.04}
{"ticker":"REG","date":"2015-05-27","pret":-0.00062,"close":64.69}
{"ticker":"REG","date":"2015-05-28","pret":0.00653,"close":64.04}
{"ticker":"REG","date":"2015-05-29","pret":-0.00622,"close":63.14}
{"ticker":"REG","date":"2015-06-01","pret":-0.01477,"close":64.25}
{"ticker":"REG","date":"2015-06-02","pret":0.0118,"close":63.5}
{"ticker":"REG","date":"2015-06-03","pret":-0.00769,"close":62.5}
{"ticker":"REG","date":"2015-06-04","pret":-0.01669,"close":62.24}
{"ticker":"REG","date":"2015-06-05","pret":-0.01453,"close":61.76}
{"ticker":"REG","date":"2015-06-08","pret":0.00681,"close":61.64}
{"ticker":"REG","date":"2015-06-09","pret":-0.00551,"close":61.05}
{"ticker":"REG","date":"2015-06-10","pret":-0.00717,"close":61.59}
{"ticker":"REG","date":"2015-06-11","pret":0.01542,"close":61.95}
{"ticker":"REG","date":"2015-06-12","pret":-0.00517,"close":61.63}
{"ticker":"REG","date":"2015-06-15","pret":-0.00341,"close":61.26}
{"ticker":"REG","date":"2015-06-16","pret":-0.0026,"close":61.43}
{"ticker":"REG","date":"2015-06-17","pret":0.00081,"close":61.76}
{"ticker":"REG","date":"2015-06-18","pret":0.00875,"close":63.01}
{"ticker":"REG","date":"2015-06-19","pret":0.01521,"close":62.25}
{"ticker":"REG","date":"2015-06-22","pret":-0.01022,"close":61.61}
{"ticker":"REG","date":"2015-06-23","pret":-0.01244,"close":61.23}
{"ticker":"REG","date":"2015-06-24","pret":-0.00374,"close":60.52}
{"ticker":"REG","date":"2015-06-25","pret":-0.01314,"close":59.9}
{"ticker":"REG","date":"2015-06-26","pret":-0.0103,"close":60.26}
{"ticker":"REG","date":"2015-06-29","pret":0.00633,"close":59.1}
{"ticker":"REG","date":"2015-06-30","pret":-0.01152,"close":58.98}
{"ticker":"REG","date":"2015-07-01","pret":-0.00843,"close":60.23}
{"ticker":"REG","date":"2015-07-02","pret":0.02837,"close":60.51}
{"ticker":"REG","date":"2015-07-06","pret":-0.00743,"close":61.05}
{"ticker":"REG","date":"2015-07-07","pret":0.01758,"close":62.6}
{"ticker":"REG","date":"2015-07-08","pret":0.01391,"close":62.4}
{"ticker":"REG","date":"2015-07-09","pret":0.00736,"close":61.91}
{"ticker":"REG","date":"2015-07-10","pret":-0.00913,"close":62.39}
{"ticker":"REG","date":"2015-07-13","pret":0.01184,"close":62.31}
{"ticker":"REG","date":"2015-07-14","pret":-0.0075,"close":62.42}
{"ticker":"REG","date":"2015-07-15","pret":-0.00257,"close":62.5}
{"ticker":"REG","date":"2015-07-16","pret":0.0072,"close":62.97}
{"ticker":"REG","date":"2015-07-17","pret":0.00318,"close":62.49}
{"ticker":"REG","date":"2015-07-20","pret":-0.01023,"close":62.7}
{"ticker":"REG","date":"2015-07-21","pret":0.008,"close":62.49}
{"ticker":"REG","date":"2015-07-22","pret":-0.00463,"close":62.82}
{"ticker":"REG","date":"2015-07-23","pret":0.00447,"close":61.98}
{"ticker":"REG","date":"2015-07-24","pret":-0.01251,"close":62.07}
{"ticker":"REG","date":"2015-07-27","pret":0.00306,"close":62.17}
{"ticker":"REG","date":"2015-07-28","pret":0.00016,"close":62.43}
{"ticker":"REG","date":"2015-07-29","pret":0.00257,"close":63.35}
{"ticker":"REG","date":"2015-07-30","pret":0.01354,"close":63.34}
{"ticker":"REG","date":"2015-07-31","pret":0.01055,"close":63.97}
{"ticker":"REG","date":"2015-08-03","pret":0.00156,"close":64.42}
{"ticker":"REG","date":"2015-08-04","pret":0.00468,"close":63.93}
{"ticker":"REG","date":"2015-08-05","pret":-0.00327,"close":63.32}
{"ticker":"REG","date":"2015-08-06","pret":-0.00344,"close":63.25}
{"ticker":"REG","date":"2015-08-07","pret":-0.01166,"close":63.5}
{"ticker":"REG","date":"2015-08-10","pret":0.01072,"close":62.71}
{"ticker":"REG","date":"2015-08-11","pret":-0.019,"close":63.38}
{"ticker":"REG","date":"2015-08-12","pret":0.01018,"close":63.61}
{"ticker":"REG","date":"2015-08-13","pret":-0.00111,"close":63.78}
{"ticker":"REG","date":"2015-08-14","pret":0.01009,"close":64.12}
{"ticker":"REG","date":"2015-08-17","pret":-0.00031,"close":64}
{"ticker":"REG","date":"2015-08-18","pret":0.00298,"close":64.05}
{"ticker":"REG","date":"2015-08-19","pret":-0.00376,"close":63.62}
{"ticker":"REG","date":"2015-08-20","pret":-0.00252,"close":63.19}
{"ticker":"REG","date":"2015-08-21","pret":-0.01076,"close":61.97}
{"ticker":"REG","date":"2015-08-24","pret":-0.06779,"close":58.47}
{"ticker":"REG","date":"2015-08-25","pret":0.02156,"close":57.09}
{"ticker":"REG","date":"2015-08-26","pret":-0.03079,"close":59.3}
{"ticker":"REG","date":"2015-08-27","pret":0.02662,"close":60.78}
{"ticker":"REG","date":"2015-08-28","pret":0.01873,"close":60.88}
{"ticker":"REG","date":"2015-08-31","pret":-0.00164,"close":59.31}
{"ticker":"REG","date":"2015-09-01","pret":-0.03856,"close":58.38}
{"ticker":"REG","date":"2015-09-02","pret":0.00868,"close":59.2}
{"ticker":"REG","date":"2015-09-03","pret":0.00978,"close":59.61}
{"ticker":"REG","date":"2015-09-04","pret":-0.00826,"close":58.11}
{"ticker":"REG","date":"2015-09-08","pret":-0.00322,"close":58.95}
{"ticker":"REG","date":"2015-09-09","pret":0.00778,"close":58.07}
{"ticker":"REG","date":"2015-09-10","pret":-0.02836,"close":58.24}
{"ticker":"REG","date":"2015-09-11","pret":0.00742,"close":59.4}
{"ticker":"REG","date":"2015-09-14","pret":0.02547,"close":59.34}
{"ticker":"REG","date":"2015-09-15","pret":-0.00336,"close":60.12}
{"ticker":"REG","date":"2015-09-16","pret":0.01121,"close":60.92}
{"ticker":"REG","date":"2015-09-17","pret":0.01174,"close":61.36}
{"ticker":"REG","date":"2015-09-18","pret":-0.00313,"close":61.8}
{"ticker":"REG","date":"2015-09-21","pret":0.02299,"close":62.43}
{"ticker":"REG","date":"2015-09-22","pret":-0.00226,"close":61.53}
{"ticker":"REG","date":"2015-09-23","pret":-0.00405,"close":62.08}
{"ticker":"REG","date":"2015-09-24","pret":0.00485,"close":61.14}
{"ticker":"REG","date":"2015-09-25","pret":-0.00924,"close":61.22}
{"ticker":"REG","date":"2015-09-28","pret":-0.00016,"close":60.7}
{"ticker":"REG","date":"2015-09-29","pret":-0.01048,"close":61.79}
{"ticker":"REG","date":"2015-09-30","pret":0.02456,"close":62.15}
{"ticker":"REG","date":"2015-10-01","pret":0.00144,"close":62.39}
{"ticker":"REG","date":"2015-10-02","pret":0.00064,"close":62.72}
{"ticker":"REG","date":"2015-10-05","pret":0.01195,"close":63.68}
{"ticker":"REG","date":"2015-10-06","pret":0.00726,"close":63.35}
{"ticker":"REG","date":"2015-10-07","pret":-0.00236,"close":64.63}
{"ticker":"REG","date":"2015-10-08","pret":0.02029,"close":65.12}
{"ticker":"REG","date":"2015-10-09","pret":0.00631,"close":64.99}
{"ticker":"REG","date":"2015-10-12","pret":-0.00031,"close":65.55}
{"ticker":"REG","date":"2015-10-13","pret":0.00291,"close":64.92}
{"ticker":"REG","date":"2015-10-14","pret":-0.00307,"close":64.65}
{"ticker":"REG","date":"2015-10-15","pret":-0.00539,"close":65.47}
{"ticker":"REG","date":"2015-10-16","pret":0.0109,"close":65.64}
{"ticker":"REG","date":"2015-10-19","pret":0.00122,"close":66.8}
{"ticker":"REG","date":"2015-10-20","pret":0.01619,"close":66.63}
{"ticker":"REG","date":"2015-10-21","pret":0.00404,"close":66.43}
{"ticker":"REG","date":"2015-10-22","pret":-0.0006,"close":67.5}
{"ticker":"REG","date":"2015-10-23","pret":0.00938,"close":67.08}
{"ticker":"REG","date":"2015-10-26","pret":-0.00416,"close":67.12}
{"ticker":"REG","date":"2015-10-27","pret":-0.00104,"close":67.76}
{"ticker":"REG","date":"2015-10-28","pret":0.01082,"close":68.26}
{"ticker":"REG","date":"2015-10-29","pret":-0.00369,"close":68.46}
{"ticker":"REG","date":"2015-10-30","pret":0.01352,"close":67.96}
{"ticker":"REG","date":"2015-11-02","pret":-0.01041,"close":69.29}
{"ticker":"REG","date":"2015-11-03","pret":0.01609,"close":68.3}
{"ticker":"REG","date":"2015-11-04","pret":-0.00816,"close":67.81}
{"ticker":"REG","date":"2015-11-05","pret":-0.00793,"close":68.3}
{"ticker":"REG","date":"2015-11-06","pret":-0.00695,"close":66}
{"ticker":"REG","date":"2015-11-09","pret":-0.0274,"close":64.86}
{"ticker":"REG","date":"2015-11-10","pret":-0.0092,"close":65.64}
{"ticker":"REG","date":"2015-11-11","pret":0.01103,"close":66.33}
{"ticker":"REG","date":"2015-11-12","pret":0.00759,"close":65.71}
{"ticker":"REG","date":"2015-11-13","pret":0.0003,"close":65.02}
{"ticker":"REG","date":"2015-11-16","pret":-0.02463,"close":65.43}
{"ticker":"REG","date":"2015-11-17","pret":0.0091,"close":66.04}
{"ticker":"REG","date":"2015-11-18","pret":0.01674,"close":66.86}
{"ticker":"REG","date":"2015-11-19","pret":0.0123,"close":67.38}
{"ticker":"REG","date":"2015-11-20","pret":0.00758,"close":67.56}
{"ticker":"REG","date":"2015-11-23","pret":0.00089,"close":67.32}
{"ticker":"REG","date":"2015-11-24","pret":-0.0122,"close":67.02}
{"ticker":"REG","date":"2015-11-25","pret":0.00671,"close":67.35}
{"ticker":"REG","date":"2015-11-26"}
{"ticker":"REG","date":"2015-11-27","pret":0.00223,"close":68.11}
{"ticker":"REG","date":"2015-11-30","pret":0.01385,"close":67.38}
{"ticker":"REG","date":"2015-12-01","pret":-0.00941,"close":68.12}
{"ticker":"REG","date":"2015-12-02","pret":0.00221,"close":66.42}
{"ticker":"REG","date":"2015-12-03","pret":-0.0231,"close":64.96}
{"ticker":"REG","date":"2015-12-04","pret":-0.01473,"close":65.68}
{"ticker":"REG","date":"2015-12-07","pret":0.00397,"close":65.66}
{"ticker":"REG","date":"2015-12-08","pret":-0.00107,"close":65.51}
{"ticker":"REG","date":"2015-12-09","pret":-0.00566,"close":65.58}
{"ticker":"REG","date":"2015-12-10","pret":0.0081,"close":65.01}
{"ticker":"REG","date":"2015-12-11","pret":-0.01905,"close":65.23}
{"ticker":"REG","date":"2015-12-14","pret":0.00942,"close":65.68}
{"ticker":"REG","date":"2015-12-15","pret":0.01389,"close":66.52}
{"ticker":"REG","date":"2015-12-16","pret":0.01265,"close":67.91}
{"ticker":"REG","date":"2015-12-17"}
{"ticker":"REG","date":"2015-12-18","pret":0.00835,"close":67.05}
{"ticker":"REG","date":"2015-12-21","pret":0.00459,"close":67.4}
{"ticker":"REG","date":"2015-12-22","pret":-0.00089,"close":67.64}
{"ticker":"REG","date":"2015-12-23","pret":0.00457,"close":67.92}
{"ticker":"REG","date":"2015-12-24","pret":-0.00133,"close":68.19}
{"ticker":"REG","date":"2015-12-28","pret":0.00191,"close":68.53}
{"ticker":"REG","date":"2015-12-29","pret":0.01257,"close":69.06}
{"ticker":"REG","date":"2015-12-30","pret":0.00247,"close":68.89}
{"ticker":"REG","date":"2015-12-31","pret":-0.00348,"close":68.12}
{"ticker":"REG","date":"2016-01-04","pret":-0.00437,"close":67.54}
{"ticker":"REG","date":"2016-01-05","pret":-0.01087,"close":68.86}
{"ticker":"REGI","date":"2015-01-02","pret":0.00715,"close":9.79}
{"ticker":"REGI","date":"2015-01-05","pret":-0.01333,"close":9.55}
{"ticker":"REGI","date":"2015-01-06","pret":-0.0156,"close":9.12}
{"ticker":"REGI","date":"2015-01-07","pret":-0.03847,"close":9.19}
{"ticker":"REGI","date":"2015-01-08","pret":0.00652,"close":9.43}
{"ticker":"REGI","date":"2015-01-09","pret":0.02141,"close":9.31}
{"ticker":"REGI","date":"2015-01-12","pret":0.01158,"close":9.29}
{"ticker":"REGI","date":"2015-01-13","pret":-0.02868,"close":9.2}
{"ticker":"REGI","date":"2015-01-14","pret":-0.01959,"close":9.2}
{"ticker":"REGI","date":"2015-01-15","pret":0.01851,"close":8.95}
{"ticker":"REGI","date":"2015-01-16","pret":-0.03513,"close":9.07}
{"ticker":"REGI","date":"2015-01-20","pret":0.01001,"close":9.01}
{"ticker":"REGI","date":"2015-01-21","pret":-0.00332,"close":8.97}
{"ticker":"REGI","date":"2015-01-22","pret":0.00994,"close":9}
{"ticker":"REGI","date":"2015-01-23","pret":-0.00772,"close":8.9}
{"ticker":"REGI","date":"2015-01-26","pret":-0.01788,"close":8.95}
{"ticker":"REGI","date":"2015-01-27","pret":-0.00339,"close":8.9}
{"ticker":"REGI","date":"2015-01-28","pret":0.00789,"close":8.6}
{"ticker":"REGI","date":"2015-01-29","pret":-0.03309,"close":8.77}
{"ticker":"REGI","date":"2015-01-30","pret":0.01382,"close":8.74}
{"ticker":"REGI","date":"2015-02-02","pret":0.01926,"close":8.95}
{"ticker":"REGI","date":"2015-02-03","pret":0.01116,"close":9}
{"ticker":"REGI","date":"2015-02-04","pret":-0.00222,"close":8.9}
{"ticker":"REGI","date":"2015-02-05","pret":-0.00223,"close":9}
{"ticker":"REGI","date":"2015-02-06","pret":0.00111,"close":8.57}
{"ticker":"REGI","date":"2015-02-09","pret":-0.04907,"close":8.76}
{"ticker":"REGI","date":"2015-02-10","pret":0.03222,"close":8.76}
{"ticker":"REGI","date":"2015-02-11","pret":-0.01368,"close":8.56}
{"ticker":"REGI","date":"2015-02-12","pret":-0.00691,"close":8.75}
{"ticker":"REGI","date":"2015-02-13","pret":0.01833,"close":8.54}
{"ticker":"REGI","date":"2015-02-17","pret":-0.03113,"close":8.6}
{"ticker":"REGI","date":"2015-02-18","pret":0.00117,"close":8.44}
{"ticker":"REGI","date":"2015-02-19","pret":-0.02968,"close":8.62}
{"ticker":"REGI","date":"2015-02-20","pret":0.05166,"close":8.96}
{"ticker":"REGI","date":"2015-02-23","pret":0.01589,"close":8.63}
{"ticker":"REGI","date":"2015-02-24","pret":-0.02048,"close":8.99}
{"ticker":"REGI","date":"2015-02-25","pret":0.03723,"close":8.88}
{"ticker":"REGI","date":"2015-02-26","pret":-0.02126,"close":8.89}
{"ticker":"REGI","date":"2015-02-27","pret":0.00901,"close":8.92}
{"ticker":"REGI","date":"2015-03-02","pret":0,"close":9.13}
{"ticker":"REGI","date":"2015-03-03","pret":0.01557,"close":9.14}
{"ticker":"REGI","date":"2015-03-04","pret":0.01751,"close":9.56}
{"ticker":"REGI","date":"2015-03-05","pret":0.04039,"close":9.42}
{"ticker":"REGI","date":"2015-03-06","pret":-0.02746,"close":9.15}
{"ticker":"REGI","date":"2015-03-09","pret":-0.01728,"close":9.46}
{"ticker":"REGI","date":"2015-03-10","pret":0.02155,"close":9.4}
{"ticker":"REGI","date":"2015-03-11","pret":0.00213,"close":9.44}
{"ticker":"REGI","date":"2015-03-12","pret":0.01058,"close":9.54}
{"ticker":"REGI","date":"2015-03-13","pret":0.00315,"close":9.55}
{"ticker":"REGI","date":"2015-03-16","pret":0.0094,"close":9.32}
{"ticker":"REGI","date":"2015-03-17","pret":-0.03922,"close":9.44}
{"ticker":"REGI","date":"2015-03-18","pret":0.01821,"close":9.79}
{"ticker":"REGI","date":"2015-03-19","pret":0.02723,"close":9.62}
{"ticker":"REGI","date":"2015-03-20","pret":0.00206,"close":9.66}
{"ticker":"REGI","date":"2015-03-23","pret":-0.00724,"close":9.66}
{"ticker":"REGI","date":"2015-03-24","pret":-0.00104,"close":9.52}
{"ticker":"REGI","date":"2015-03-25","pret":-0.00835,"close":9.36}
{"ticker":"REGI","date":"2015-03-26","pret":-0.01266,"close":9.44}
{"ticker":"REGI","date":"2015-03-27","pret":0.00106,"close":9.4}
{"ticker":"REGI","date":"2015-03-30","pret":0.00529,"close":9.56}
{"ticker":"REGI","date":"2015-03-31","pret":0,"close":9.22}
{"ticker":"REGI","date":"2015-04-01","pret":-0.02998,"close":9.6}
{"ticker":"REGI","date":"2015-04-02","pret":0.04047,"close":9.36}
{"ticker":"REGI","date":"2015-04-06","pret":-0.01472,"close":9.47}
{"ticker":"REGI","date":"2015-04-07","pret":0,"close":9.44}
{"ticker":"REGI","date":"2015-04-08","pret":-0.00318,"close":9.24}
{"ticker":"REGI","date":"2015-04-09","pret":-0.0204,"close":9.1}
{"ticker":"REGI","date":"2015-04-10","pret":-0.01972,"close":9.33}
{"ticker":"REGI","date":"2015-04-13","pret":0.03692,"close":9.1}
{"ticker":"REGI","date":"2015-04-14","pret":-0.02264,"close":9.27}
{"ticker":"REGI","date":"2015-04-15","pret":0.01085,"close":9.23}
{"ticker":"REGI","date":"2015-04-16","pret":-0.00976,"close":9.22}
{"ticker":"REGI","date":"2015-04-17","pret":0.00109,"close":8.93}
{"ticker":"REGI","date":"2015-04-20","pret":-0.02758,"close":9.11}
{"ticker":"REGI","date":"2015-04-21","pret":0.02212,"close":8.86}
{"ticker":"REGI","date":"2015-04-22","pret":-0.0345,"close":8.94}
{"ticker":"REGI","date":"2015-04-23","pret":0.01126,"close":9.14}
{"ticker":"REGI","date":"2015-04-24","pret":0.02434,"close":9.2}
{"ticker":"REGI","date":"2015-04-27","pret":0.01518,"close":9.34}
{"ticker":"REGI","date":"2015-04-28","pret":0.00537,"close":9.3}
{"ticker":"REGI","date":"2015-04-29","pret":-0.01402,"close":9.52}
{"ticker":"REGI","date":"2015-04-30","pret":0.02572,"close":9.21}
{"ticker":"REGI","date":"2015-05-01","pret":-0.0279,"close":9.08}
{"ticker":"REGI","date":"2015-05-04","pret":-0.01425,"close":9.01}
{"ticker":"REGI","date":"2015-05-05","pret":-0.00332,"close":8.81}
{"ticker":"REGI","date":"2015-05-06","pret":-0.04995,"close":8.67}
{"ticker":"REGI","date":"2015-05-07","pret":0.02529,"close":8.86}
{"ticker":"REGI","date":"2015-05-08","pret":0.01129,"close":8.77}
{"ticker":"REGI","date":"2015-05-11","pret":-0.03077,"close":8.67}
{"ticker":"REGI","date":"2015-05-12","pret":0.00231,"close":8.87}
{"ticker":"REGI","date":"2015-05-13","pret":0.03294,"close":9.03}
{"ticker":"REGI","date":"2015-05-14","pret":0.01332,"close":9.07}
{"ticker":"REGI","date":"2015-05-15","pret":-0.00553,"close":9.27}
{"ticker":"REGI","date":"2015-05-18","pret":0.02085,"close":9.53}
{"ticker":"REGI","date":"2015-05-19","pret":0.03311,"close":9.58}
{"ticker":"REGI","date":"2015-05-20","pret":0.01149,"close":9.57}
{"ticker":"REGI","date":"2015-05-21","pret":-0.00312,"close":9.7}
{"ticker":"REGI","date":"2015-05-22","pret":0.01242,"close":9.87}
{"ticker":"REGI","date":"2015-05-26","pret":0.00615,"close":9.93}
{"ticker":"REGI","date":"2015-05-27","pret":0.01522,"close":9.99}
{"ticker":"REGI","date":"2015-05-28","pret":-0.00101,"close":10.21}
{"ticker":"REGI","date":"2015-05-29","pret":0.02882,"close":10.63}
{"ticker":"REGI","date":"2015-06-01","pret":0.07816,"close":12.38}
{"ticker":"REGI","date":"2015-06-02","pret":0.11456,"close":12.27}
{"ticker":"REGI","date":"2015-06-03","pret":-0.00893,"close":11.94}
{"ticker":"REGI","date":"2015-06-04","pret":-0.03146,"close":12.01}
{"ticker":"REGI","date":"2015-06-05","pret":0.01087,"close":12.2}
{"ticker":"REGI","date":"2015-06-08","pret":0.02303,"close":12.07}
{"ticker":"REGI","date":"2015-06-09","pret":-0.01888,"close":12.25}
{"ticker":"REGI","date":"2015-06-10","pret":0.01969,"close":12.46}
{"ticker":"REGI","date":"2015-06-11","pret":0.01211,"close":12.34}
{"ticker":"REGI","date":"2015-06-12","pret":-0.00968,"close":12.2}
{"ticker":"REGI","date":"2015-06-15","pret":0,"close":12.32}
{"ticker":"REGI","date":"2015-06-16","pret":0,"close":12.26}
{"ticker":"REGI","date":"2015-06-17","pret":-0.00162,"close":11.95}
{"ticker":"REGI","date":"2015-06-18","pret":-0.04143,"close":11.83}
{"ticker":"REGI","date":"2015-06-19","pret":0.00169,"close":11.89}
{"ticker":"REGI","date":"2015-06-22","pret":-0.00254,"close":11.87}
{"ticker":"REGI","date":"2015-06-23","pret":0.01011,"close":12.17}
{"ticker":"REGI","date":"2015-06-24","pret":0.01415,"close":11.88}
{"ticker":"REGI","date":"2015-06-25","pret":-0.01751,"close":11.99}
{"ticker":"REGI","date":"2015-06-26","pret":0.00168,"close":11.7}
{"ticker":"REGI","date":"2015-06-29","pret":-0.0359,"close":11.46}
{"ticker":"REGI","date":"2015-06-30","pret":0.00521,"close":11.56}
{"ticker":"REGI","date":"2015-07-01","pret":0.01546,"close":11.73}
{"ticker":"REGI","date":"2015-07-02","pret":0.00085,"close":11.84}
{"ticker":"REGI","date":"2015-07-06","pret":-0.00341,"close":11.88}
{"ticker":"REGI","date":"2015-07-07","pret":0.00936,"close":11.64}
{"ticker":"REGI","date":"2015-07-08","pret":-0.0214,"close":11.25}
{"ticker":"REGI","date":"2015-07-09","pret":-0.01922,"close":11.23}
{"ticker":"REGI","date":"2015-07-10","pret":-0.016,"close":11.31}
{"ticker":"REGI","date":"2015-07-13","pret":0.01247,"close":11.53}
{"ticker":"REGI","date":"2015-07-14","pret":0.02102,"close":11.32}
{"ticker":"REGI","date":"2015-07-15","pret":-0.02812,"close":11.01}
{"ticker":"REGI","date":"2015-07-16","pret":-0.01708,"close":10.98}
{"ticker":"REGI","date":"2015-07-17","pret":0.00452,"close":11.01}
{"ticker":"REGI","date":"2015-07-20","pret":-0.00816,"close":10.94}
{"ticker":"REGI","date":"2015-07-21","pret":-0.00639,"close":10.65}
{"ticker":"REGI","date":"2015-07-22","pret":-0.02786,"close":10.76}
{"ticker":"REGI","date":"2015-07-23","pret":0.01402,"close":10.63}
{"ticker":"REGI","date":"2015-07-24","pret":-0.01497,"close":10.31}
{"ticker":"REGI","date":"2015-07-27","pret":-0.03745,"close":10.28}
{"ticker":"REGI","date":"2015-07-28","pret":0.00585,"close":10.39}
{"ticker":"REGI","date":"2015-07-29","pret":0.04284,"close":10.42}
{"ticker":"REGI","date":"2015-07-30","pret":-0.03509,"close":10.35}
{"ticker":"REGI","date":"2015-07-31","pret":-0.00097,"close":10.2}
{"ticker":"REGI","date":"2015-08-03","pret":-0.0146,"close":10.2}
{"ticker":"REGI","date":"2015-08-04","pret":0.00391,"close":10.14}
{"ticker":"REGI","date":"2015-08-05","pret":0.08782,"close":10}
{"ticker":"REGI","date":"2015-08-06","pret":-0.11555,"close":9.97}
{"ticker":"REGI","date":"2015-08-07","pret":-0.00604,"close":9.77}
{"ticker":"REGI","date":"2015-08-10","pret":-0.0122,"close":10.03}
{"ticker":"REGI","date":"2015-08-11","pret":0.01824,"close":9.75}
{"ticker":"REGI","date":"2015-08-12","pret":-0.01009,"close":9.9}
{"ticker":"REGI","date":"2015-08-13","pret":0,"close":9.71}
{"ticker":"REGI","date":"2015-08-14","pret":-0.01533,"close":9.7}
{"ticker":"REGI","date":"2015-08-17","pret":-0.01244,"close":9.64}
{"ticker":"REGI","date":"2015-08-18","pret":0.00416,"close":9.32}
{"ticker":"REGI","date":"2015-08-19","pret":-0.04026,"close":9.14}
{"ticker":"REGI","date":"2015-08-20","pret":-0.00869,"close":9.05}
{"ticker":"REGI","date":"2015-08-21","pret":-0.03214,"close":8.76}
{"ticker":"REGI","date":"2015-08-24","pret":-0.052,"close":8.12}
{"ticker":"REGI","date":"2015-08-25","pret":-0.01073,"close":7.67}
{"ticker":"REGI","date":"2015-08-26","pret":-0.06182,"close":7.3}
{"ticker":"REGI","date":"2015-08-27","pret":-0.05371,"close":7.88}
{"ticker":"REGI","date":"2015-08-28","pret":0.0588,"close":8.45}
{"ticker":"REGI","date":"2015-08-31","pret":0.06628,"close":8.42}
{"ticker":"REGI","date":"2015-09-01","pret":-0.02161,"close":8.32}
{"ticker":"REGI","date":"2015-09-02","pret":0.01923,"close":8.45}
{"ticker":"REGI","date":"2015-09-03","pret":0.01301,"close":8.51}
{"ticker":"REGI","date":"2015-09-04","pret":-0.02499,"close":8.3}
{"ticker":"REGI","date":"2015-09-08","pret":0.02381,"close":8.5}
{"ticker":"REGI","date":"2015-09-09","pret":0.00586,"close":8.46}
{"ticker":"REGI","date":"2015-09-10","pret":-0.01532,"close":8.45}
{"ticker":"REGI","date":"2015-09-11","pret":-0.00476,"close":7.82}
{"ticker":"REGI","date":"2015-09-14","pret":-0.06788,"close":7.65}
{"ticker":"REGI","date":"2015-09-15","pret":-0.01674,"close":7.8}
{"ticker":"REGI","date":"2015-09-16","pret":0.01546,"close":8.05}
{"ticker":"REGI","date":"2015-09-17","pret":0.03271,"close":7.94}
{"ticker":"REGI","date":"2015-09-18","pret":-0.03271,"close":8.01}
{"ticker":"REGI","date":"2015-09-21","pret":0.03394,"close":8.04}
{"ticker":"REGI","date":"2015-09-22","pret":-0.01494,"close":7.79}
{"ticker":"REGI","date":"2015-09-23","pret":-0.019,"close":8.14}
{"ticker":"REGI","date":"2015-09-24","pret":0.03023,"close":8.55}
{"ticker":"REGI","date":"2015-09-25","pret":0.06833,"close":8.58}
{"ticker":"REGI","date":"2015-09-28","pret":-0.02345,"close":8.31}
{"ticker":"REGI","date":"2015-09-29","pret":-0.01073,"close":8}
{"ticker":"REGI","date":"2015-09-30","pret":-0.04037,"close":8.28}
{"ticker":"REGI","date":"2015-10-01","pret":0.04157,"close":8.22}
{"ticker":"REGI","date":"2015-10-02","pret":-0.01813,"close":8.69}
{"ticker":"REGI","date":"2015-10-05","pret":0.07062,"close":8.99}
{"ticker":"REGI","date":"2015-10-06","pret":0.01018,"close":9.42}
{"ticker":"REGI","date":"2015-10-07","pret":0.06847,"close":9.41}
{"ticker":"REGI","date":"2015-10-08","pret":-0.01802,"close":9.46}
{"ticker":"REGI","date":"2015-10-09","pret":0.01907,"close":9.44}
{"ticker":"REGI","date":"2015-10-12","pret":-0.00632,"close":9.22}
{"ticker":"REGI","date":"2015-10-13","pret":-0.03219,"close":9.11}
{"ticker":"REGI","date":"2015-10-14","pret":-0.04688,"close":8.47}
{"ticker":"REGI","date":"2015-10-15","pret":-0.0456,"close":7.72}
{"ticker":"REGI","date":"2015-10-16","pret":-0.07577,"close":7.71}
{"ticker":"REGI","date":"2015-10-19","pret":-0.00777,"close":7.82}
{"ticker":"REGI","date":"2015-10-20","pret":0.02059,"close":8.06}
{"ticker":"REGI","date":"2015-10-21","pret":0.02516,"close":7.64}
{"ticker":"REGI","date":"2015-10-22","pret":-0.04966,"close":7.67}
{"ticker":"REGI","date":"2015-10-23","pret":0.00521,"close":7.61}
{"ticker":"REGI","date":"2015-10-26","pret":-0.01835,"close":7.47}
{"ticker":"REGI","date":"2015-10-27","pret":-0.01064,"close":7.62}
{"ticker":"REGI","date":"2015-10-28","pret":0.01986,"close":7.97}
{"ticker":"REGI","date":"2015-10-29","pret":0.03604,"close":7.92}
{"ticker":"REGI","date":"2015-10-30","pret":0.00378,"close":7.89}
{"ticker":"REGI","date":"2015-11-02","pret":-0.00758,"close":8.04}
{"ticker":"REGI","date":"2015-11-03","pret":0.01261,"close":8.1}
{"ticker":"REGI","date":"2015-11-04","pret":-0.08496,"close":8.21}
{"ticker":"REGI","date":"2015-11-05","pret":0.1146,"close":8.18}
{"ticker":"REGI","date":"2015-11-06","pret":-0.01101,"close":8.19}
{"ticker":"REGI","date":"2015-11-09","pret":0.00735,"close":7.87}
{"ticker":"REGI","date":"2015-11-10","pret":-0.04495,"close":7.94}
{"ticker":"REGI","date":"2015-11-11","pret":0.01772,"close":7.85}
{"ticker":"REGI","date":"2015-11-12","pret":-0.03576,"close":7.33}
{"ticker":"REGI","date":"2015-11-13","pret":-0.05616,"close":7.66}
{"ticker":"REGI","date":"2015-11-16","pret":0.05486,"close":7.66}
{"ticker":"REGI","date":"2015-11-17","pret":-0.00522,"close":7.45}
{"ticker":"REGI","date":"2015-11-18","pret":-0.01716,"close":7.75}
{"ticker":"REGI","date":"2015-11-19","pret":0.03275,"close":7.73}
{"ticker":"REGI","date":"2015-11-20","pret":0.00257,"close":7.91}
{"ticker":"REGI","date":"2015-11-23","pret":0.02036,"close":7.89}
{"ticker":"REGI","date":"2015-11-24","pret":-0.01013,"close":7.99}
{"ticker":"REGI","date":"2015-11-25","pret":0.01013,"close":8.42}
{"ticker":"REGI","date":"2015-11-26"}
{"ticker":"REGI","date":"2015-11-27","pret":0.05394,"close":8.46}
{"ticker":"REGI","date":"2015-11-30","pret":0.01422,"close":9.01}
{"ticker":"REGI","date":"2015-12-01","pret":0.0627,"close":8.88}
{"ticker":"REGI","date":"2015-12-02","pret":-0.02122,"close":8.73}
{"ticker":"REGI","date":"2015-12-03","pret":-0.01135,"close":8.72}
{"ticker":"REGI","date":"2015-12-04","pret":-0.00687,"close":8.89}
{"ticker":"REGI","date":"2015-12-07","pret":0.01029,"close":8.34}
{"ticker":"REGI","date":"2015-12-08","pret":-0.06826,"close":8.31}
{"ticker":"REGI","date":"2015-12-09","pret":0.00486,"close":8.63}
{"ticker":"REGI","date":"2015-12-10","pret":0.04271,"close":8.69}
{"ticker":"REGI","date":"2015-12-11","pret":-0.01758,"close":8.38}
{"ticker":"REGI","date":"2015-12-14","pret":-0.0107,"close":8.27}
{"ticker":"REGI","date":"2015-12-15","pret":0.00119,"close":8.46}
{"ticker":"REGI","date":"2015-12-16","pret":0.02008,"close":8.88}
{"ticker":"REGI","date":"2015-12-17"}
{"ticker":"REGI","date":"2015-12-18","pret":0.00699,"close":8.64}
{"ticker":"REGI","date":"2015-12-21","pret":0.00579,"close":9.12}
{"ticker":"REGI","date":"2015-12-22","pret":0.05722,"close":9.26}
{"ticker":"REGI","date":"2015-12-23","pret":0.00977,"close":9.22}
{"ticker":"REGI","date":"2015-12-24","pret":-0.00433,"close":9.41}
{"ticker":"REGI","date":"2015-12-28","pret":0.01079,"close":9.2}
{"ticker":"REGI","date":"2015-12-29","pret":-0.00322,"close":9.43}
{"ticker":"REGI","date":"2015-12-30","pret":0.00751,"close":9.25}
{"ticker":"REGI","date":"2015-12-31","pret":-0.02927,"close":9.29}
{"ticker":"REGI","date":"2016-01-04","pret":0.00439,"close":9.2}
{"ticker":"REGI","date":"2016-01-05","pret":0.00437,"close":9.08}
{"ticker":"REGN","date":"2015-01-02","pret":0.00808,"close":410.16}
{"ticker":"REGN","date":"2015-01-05","pret":0.00087,"close":412.47}
{"ticker":"REGN","date":"2015-01-06","pret":0.00031,"close":396.89}
{"ticker":"REGN","date":"2015-01-07","pret":-0.02839,"close":407.72}
{"ticker":"REGN","date":"2015-01-08","pret":0.02156,"close":403.25}
{"ticker":"REGN","date":"2015-01-09","pret":-0.00436,"close":411.04}
{"ticker":"REGN","date":"2015-01-12","pret":0.01029,"close":413.33}
{"ticker":"REGN","date":"2015-01-13","pret":0.00892,"close":406.49}
{"ticker":"REGN","date":"2015-01-14","pret":-0.0356,"close":404.31}
{"ticker":"REGN","date":"2015-01-15","pret":0.00584,"close":397.12}
{"ticker":"REGN","date":"2015-01-16","pret":-0.01817,"close":408.69}
{"ticker":"REGN","date":"2015-01-20","pret":0.03115,"close":421.11}
{"ticker":"REGN","date":"2015-01-21","pret":0.01778,"close":418.11}
{"ticker":"REGN","date":"2015-01-22","pret":0.00196,"close":420.81}
{"ticker":"REGN","date":"2015-01-23","pret":0.00498,"close":420.21}
{"ticker":"REGN","date":"2015-01-26","pret":-0.00274,"close":423.77}
{"ticker":"REGN","date":"2015-01-27","pret":-0.0064,"close":415.74}
{"ticker":"REGN","date":"2015-01-28","pret":0.00098,"close":408}
{"ticker":"REGN","date":"2015-01-29","pret":-0.02169,"close":414.64}
{"ticker":"REGN","date":"2015-01-30","pret":0.00537,"close":416.66}
{"ticker":"REGN","date":"2015-02-02","pret":0.02145,"close":413.09}
{"ticker":"REGN","date":"2015-02-03","pret":-0.00782,"close":409.2}
{"ticker":"REGN","date":"2015-02-04","pret":-0.0393,"close":401.36}
{"ticker":"REGN","date":"2015-02-05","pret":0.00766,"close":413.87}
{"ticker":"REGN","date":"2015-02-06","pret":0.02428,"close":406.86}
{"ticker":"REGN","date":"2015-02-09","pret":-0.01442,"close":399.72}
{"ticker":"REGN","date":"2015-02-10","pret":-0.0121,"close":400.71}
{"ticker":"REGN","date":"2015-02-11","pret":-0.00785,"close":398.99}
{"ticker":"REGN","date":"2015-02-12","pret":0.00375,"close":401.74}
{"ticker":"REGN","date":"2015-02-13","pret":0.00879,"close":402.4}
{"ticker":"REGN","date":"2015-02-17","pret":-0.0063,"close":404.18}
{"ticker":"REGN","date":"2015-02-18","pret":0.00615,"close":405.8}
{"ticker":"REGN","date":"2015-02-19","pret":0.00989,"close":426.6}
{"ticker":"REGN","date":"2015-02-20","pret":0.0396,"close":423.78}
{"ticker":"REGN","date":"2015-02-23","pret":-0.00254,"close":425.11}
{"ticker":"REGN","date":"2015-02-24","pret":0.00574,"close":420.64}
{"ticker":"REGN","date":"2015-02-25","pret":-0.01465,"close":423.04}
{"ticker":"REGN","date":"2015-02-26","pret":0.01145,"close":419.87}
{"ticker":"REGN","date":"2015-02-27","pret":-0.00936,"close":413.84}
{"ticker":"REGN","date":"2015-03-02","pret":-0.01137,"close":418.44}
{"ticker":"REGN","date":"2015-03-03","pret":0.00551,"close":412.5}
{"ticker":"REGN","date":"2015-03-04","pret":-0.02274,"close":413.04}
{"ticker":"REGN","date":"2015-03-05","pret":0.01398,"close":428.95}
{"ticker":"REGN","date":"2015-03-06","pret":0.03258,"close":422.13}
{"ticker":"REGN","date":"2015-03-09","pret":-0.00992,"close":426.87}
{"ticker":"REGN","date":"2015-03-10","pret":-0.00104,"close":422.84}
{"ticker":"REGN","date":"2015-03-11","pret":0.00419,"close":424.55}
{"ticker":"REGN","date":"2015-03-12","pret":0.00377,"close":425.16}
{"ticker":"REGN","date":"2015-03-13","pret":-0.00561,"close":429.38}
{"ticker":"REGN","date":"2015-03-16","pret":0.02684,"close":451.77}
{"ticker":"REGN","date":"2015-03-17","pret":0.03037,"close":467.8}
{"ticker":"REGN","date":"2015-03-18","pret":0.03292,"close":472.11}
{"ticker":"REGN","date":"2015-03-19","pret":0.0213,"close":486.02}
{"ticker":"REGN","date":"2015-03-20","pret":0.03765,"close":488.87}
{"ticker":"REGN","date":"2015-03-23","pret":-0.02564,"close":478.32}
{"ticker":"REGN","date":"2015-03-24","pret":-0.00515,"close":473.74}
{"ticker":"REGN","date":"2015-03-25","pret":-0.00814,"close":453.99}
{"ticker":"REGN","date":"2015-03-26","pret":-0.05743,"close":448.38}
{"ticker":"REGN","date":"2015-03-27","pret":0.0033,"close":454.5}
{"ticker":"REGN","date":"2015-03-30","pret":0.02107,"close":459.78}
{"ticker":"REGN","date":"2015-03-31","pret":-0.00616,"close":451.48}
{"ticker":"REGN","date":"2015-04-01","pret":-0.01375,"close":441.18}
{"ticker":"REGN","date":"2015-04-02","pret":-0.01527,"close":438.27}
{"ticker":"REGN","date":"2015-04-06","pret":-0.02036,"close":440.23}
{"ticker":"REGN","date":"2015-04-07","pret":0.01359,"close":441.65}
{"ticker":"REGN","date":"2015-04-08","pret":0.00945,"close":453.19}
{"ticker":"REGN","date":"2015-04-09","pret":0.01775,"close":455.04}
{"ticker":"REGN","date":"2015-04-10","pret":0.00946,"close":461.39}
{"ticker":"REGN","date":"2015-04-13","pret":0.00939,"close":456.98}
{"ticker":"REGN","date":"2015-04-14","pret":-0.01091,"close":455.07}
{"ticker":"REGN","date":"2015-04-15","pret":0.00232,"close":453.89}
{"ticker":"REGN","date":"2015-04-16","pret":-0.00538,"close":457.42}
{"ticker":"REGN","date":"2015-04-17","pret":-0.00656,"close":447.52}
{"ticker":"REGN","date":"2015-04-20","pret":-0.0039,"close":452.42}
{"ticker":"REGN","date":"2015-04-21","pret":0.0109,"close":463.22}
{"ticker":"REGN","date":"2015-04-22","pret":0.02212,"close":472.63}
{"ticker":"REGN","date":"2015-04-23","pret":0.02774,"close":480.08}
{"ticker":"REGN","date":"2015-04-24","pret":0.00242,"close":480.09}
{"ticker":"REGN","date":"2015-04-27","pret":0.00924,"close":473.48}
{"ticker":"REGN","date":"2015-04-28","pret":-0.01895,"close":466.34}
{"ticker":"REGN","date":"2015-04-29","pret":-0.02272,"close":469.7}
{"ticker":"REGN","date":"2015-04-30","pret":0.00732,"close":457.46}
{"ticker":"REGN","date":"2015-05-01","pret":-0.00916,"close":471.16}
{"ticker":"REGN","date":"2015-05-04","pret":0.02228,"close":474.17}
{"ticker":"REGN","date":"2015-05-05","pret":-0.00273,"close":465.5}
{"ticker":"REGN","date":"2015-05-06","pret":-0.00637,"close":470.01}
{"ticker":"REGN","date":"2015-05-07","pret":0.02286,"close":468.62}
{"ticker":"REGN","date":"2015-05-08","pret":-0.02107,"close":481.29}
{"ticker":"REGN","date":"2015-05-11","pret":0.02989,"close":477.56}
{"ticker":"REGN","date":"2015-05-12","pret":-0.01933,"close":479.4}
{"ticker":"REGN","date":"2015-05-13","pret":0.0098,"close":477.46}
{"ticker":"REGN","date":"2015-05-14","pret":0.00414,"close":491.43}
{"ticker":"REGN","date":"2015-05-15","pret":0.02732,"close":489.01}
{"ticker":"REGN","date":"2015-05-18","pret":-0.01422,"close":496.74}
{"ticker":"REGN","date":"2015-05-19","pret":0.01525,"close":504.15}
{"ticker":"REGN","date":"2015-05-20","pret":0.02391,"close":512.77}
{"ticker":"REGN","date":"2015-05-21","pret":0.01096,"close":516}
{"ticker":"REGN","date":"2015-05-22","pret":0.00127,"close":513.88}
{"ticker":"REGN","date":"2015-05-26","pret":-0.00378,"close":506.63}
{"ticker":"REGN","date":"2015-05-27","pret":-0.00539,"close":515.37}
{"ticker":"REGN","date":"2015-05-28","pret":0.00599,"close":512.12}
{"ticker":"REGN","date":"2015-05-29","pret":-0.00509,"close":512.56}
{"ticker":"REGN","date":"2015-06-01","pret":0.01475,"close":513.81}
{"ticker":"REGN","date":"2015-06-02","pret":-0.01134,"close":508.9}
{"ticker":"REGN","date":"2015-06-03","pret":-0.00315,"close":514.22}
{"ticker":"REGN","date":"2015-06-04","pret":0.00235,"close":518.62}
{"ticker":"REGN","date":"2015-06-05","pret":0.01662,"close":539.4}
{"ticker":"REGN","date":"2015-06-08","pret":0.04071,"close":526.09}
{"ticker":"REGN","date":"2015-06-09"}
{"ticker":"REGN","date":"2015-06-10","pret":-0.06738,"close":512.32}
{"ticker":"REGN","date":"2015-06-11","pret":0.01484,"close":501.1}
{"ticker":"REGN","date":"2015-06-12","pret":-0.02735,"close":492.29}
{"ticker":"REGN","date":"2015-06-15","pret":-0.01886,"close":499.06}
{"ticker":"REGN","date":"2015-06-16","pret":0.01633,"close":501.76}
{"ticker":"REGN","date":"2015-06-17","pret":0.00716,"close":512.89}
{"ticker":"REGN","date":"2015-06-18","pret":0.02626,"close":527.97}
{"ticker":"REGN","date":"2015-06-19","pret":0.03159,"close":522.28}
{"ticker":"REGN","date":"2015-06-22","pret":-0.00905,"close":520.71}
{"ticker":"REGN","date":"2015-06-23","pret":-0.00894,"close":521.05}
{"ticker":"REGN","date":"2015-06-24","pret":-0.00605,"close":516.59}
{"ticker":"REGN","date":"2015-06-25","pret":-0.00201,"close":519.24}
{"ticker":"REGN","date":"2015-06-26","pret":0.00876,"close":520.63}
{"ticker":"REGN","date":"2015-06-29","pret":-0.01531,"close":504.97}
{"ticker":"REGN","date":"2015-06-30","pret":-0.00466,"close":510.13}
{"ticker":"REGN","date":"2015-07-01","pret":0.0059,"close":506.51}
{"ticker":"REGN","date":"2015-07-02","pret":-0.01118,"close":511.08}
{"ticker":"REGN","date":"2015-07-06","pret":-0.00796,"close":512.24}
{"ticker":"REGN","date":"2015-07-07","pret":0.02013,"close":517.61}
{"ticker":"REGN","date":"2015-07-08","pret":-0.00039,"close":509.3}
{"ticker":"REGN","date":"2015-07-09","pret":-0.02036,"close":509.03}
{"ticker":"REGN","date":"2015-07-10","pret":0.01834,"close":526.01}
{"ticker":"REGN","date":"2015-07-13","pret":0.03397,"close":536.21}
{"ticker":"REGN","date":"2015-07-14","pret":0.00883,"close":542.9}
{"ticker":"REGN","date":"2015-07-15","pret":0.01838,"close":543.38}
{"ticker":"REGN","date":"2015-07-16","pret":0.00007,"close":551.53}
{"ticker":"REGN","date":"2015-07-17","pret":0.01022,"close":551.98}
{"ticker":"REGN","date":"2015-07-20","pret":0.0043,"close":561.17}
{"ticker":"REGN","date":"2015-07-21","pret":0.00897,"close":560}
{"ticker":"REGN","date":"2015-07-22","pret":-0.00433,"close":556.53}
{"ticker":"REGN","date":"2015-07-23","pret":0.00109,"close":556.61}
{"ticker":"REGN","date":"2015-07-24","pret":-0.01385,"close":541.85}
{"ticker":"REGN","date":"2015-07-27","pret":-0.02161,"close":540.03}
{"ticker":"REGN","date":"2015-07-28","pret":0.02667,"close":552.45}
{"ticker":"REGN","date":"2015-07-29","pret":0.00348,"close":546.27}
{"ticker":"REGN","date":"2015-07-30","pret":-0.01744,"close":547.1}
{"ticker":"REGN","date":"2015-07-31","pret":0.01032,"close":553.66}
{"ticker":"REGN","date":"2015-08-03","pret":0.01294,"close":554.27}
{"ticker":"REGN","date":"2015-08-04","pret":0.04812,"close":580.94}
{"ticker":"REGN","date":"2015-08-05","pret":-0.0029,"close":592.4}
{"ticker":"REGN","date":"2015-08-06","pret":0.01589,"close":582.47}
{"ticker":"REGN","date":"2015-08-07","pret":-0.01299,"close":579.04}
{"ticker":"REGN","date":"2015-08-10","pret":-0.00227,"close":581}
{"ticker":"REGN","date":"2015-08-11","pret":-0.01187,"close":566.99}
{"ticker":"REGN","date":"2015-08-12","pret":-0.02794,"close":579.25}
{"ticker":"REGN","date":"2015-08-13","pret":0.02988,"close":574.1}
{"ticker":"REGN","date":"2015-08-14","pret":-0.0104,"close":576.3}
{"ticker":"REGN","date":"2015-08-17","pret":0.00319,"close":576.76}
{"ticker":"REGN","date":"2015-08-18","pret":0.00732,"close":569.67}
{"ticker":"REGN","date":"2015-08-19","pret":-0.02029,"close":568.91}
{"ticker":"REGN","date":"2015-08-20","pret":-0.01062,"close":546.65}
{"ticker":"REGN","date":"2015-08-21","pret":-0.04292,"close":527.18}
{"ticker":"REGN","date":"2015-08-24","pret":-0.07679,"close":504.58}
{"ticker":"REGN","date":"2015-08-25","pret":0.04504,"close":499.02}
{"ticker":"REGN","date":"2015-08-26","pret":-0.01493,"close":535.47}
{"ticker":"REGN","date":"2015-08-27","pret":0.05086,"close":538}
{"ticker":"REGN","date":"2015-08-28","pret":-0.01796,"close":536.7}
{"ticker":"REGN","date":"2015-08-31","pret":-0.00782,"close":513.5}
{"ticker":"REGN","date":"2015-09-01","pret":-0.05261,"close":496.42}
{"ticker":"REGN","date":"2015-09-02","pret":0.00881,"close":518.78}
{"ticker":"REGN","date":"2015-09-03","pret":0.03844,"close":508.51}
{"ticker":"REGN","date":"2015-09-04","pret":-0.04481,"close":499.99}
{"ticker":"REGN","date":"2015-09-08","pret":0.02831,"close":542.76}
{"ticker":"REGN","date":"2015-09-09","pret":0.06467,"close":527.35}
{"ticker":"REGN","date":"2015-09-10","pret":-0.04395,"close":531.22}
{"ticker":"REGN","date":"2015-09-11","pret":0.00522,"close":533.3}
{"ticker":"REGN","date":"2015-09-14","pret":0.00953,"close":531.4}
{"ticker":"REGN","date":"2015-09-15","pret":-0.00389,"close":541.45}
{"ticker":"REGN","date":"2015-09-16","pret":0.0179,"close":540.99}
{"ticker":"REGN","date":"2015-09-17","pret":-0.00552,"close":550.97}
{"ticker":"REGN","date":"2015-09-18","pret":0.01836,"close":550.36}
{"ticker":"REGN","date":"2015-09-21","pret":0.00648,"close":529.38}
{"ticker":"REGN","date":"2015-09-22","pret":-0.05641,"close":530.18}
{"ticker":"REGN","date":"2015-09-23","pret":0.01936,"close":536.5}
{"ticker":"REGN","date":"2015-09-24","pret":0.00098,"close":522}
{"ticker":"REGN","date":"2015-09-25","pret":-0.00522,"close":490.67}
{"ticker":"REGN","date":"2015-09-28","pret":-0.07498,"close":453.98}
{"ticker":"REGN","date":"2015-09-29","pret":-0.09931,"close":451.82}
{"ticker":"REGN","date":"2015-09-30","pret":0.03533,"close":465.14}
{"ticker":"REGN","date":"2015-10-01","pret":0.00742,"close":472.97}
{"ticker":"REGN","date":"2015-10-02","pret":-0.01293,"close":479.07}
{"ticker":"REGN","date":"2015-10-05","pret":0.05531,"close":473.14}
{"ticker":"REGN","date":"2015-10-06","pret":-0.05433,"close":459.82}
{"ticker":"REGN","date":"2015-10-07","pret":0.01061,"close":485.76}
{"ticker":"REGN","date":"2015-10-08","pret":0.04099,"close":491.21}
{"ticker":"REGN","date":"2015-10-09","pret":0.02302,"close":503.92}
{"ticker":"REGN","date":"2015-10-12","pret":0.05358,"close":526.83}
{"ticker":"REGN","date":"2015-10-13","pret":-0.00616,"close":508.04}
{"ticker":"REGN","date":"2015-10-14","pret":-0.01576,"close":509.28}
{"ticker":"REGN","date":"2015-10-15","pret":-0.00049,"close":519.35}
{"ticker":"REGN","date":"2015-10-16","pret":0.02352,"close":514.59}
{"ticker":"REGN","date":"2015-10-19","pret":-0.01145,"close":523.56}
{"ticker":"REGN","date":"2015-10-20","pret":0.01214,"close":514.67}
{"ticker":"REGN","date":"2015-10-21","pret":-0.00172,"close":518.53}
{"ticker":"REGN","date":"2015-10-22","pret":-0.00602,"close":525.11}
{"ticker":"REGN","date":"2015-10-23","pret":0.02303,"close":536.7}
{"ticker":"REGN","date":"2015-10-26","pret":0.01406,"close":545.87}
{"ticker":"REGN","date":"2015-10-27","pret":0.01378,"close":567.79}
{"ticker":"REGN","date":"2015-10-28","pret":0.0298,"close":571.14}
{"ticker":"REGN","date":"2015-10-29","pret":0.01223,"close":560.02}
{"ticker":"REGN","date":"2015-10-30","pret":-0.01102,"close":557.39}
{"ticker":"REGN","date":"2015-11-02","pret":0.01054,"close":579}
{"ticker":"REGN","date":"2015-11-03","pret":0.02212,"close":578}
{"ticker":"REGN","date":"2015-11-04","pret":-0.00516,"close":564}
{"ticker":"REGN","date":"2015-11-05","pret":-0.02287,"close":564.16}
{"ticker":"REGN","date":"2015-11-06","pret":-0.00694,"close":562}
{"ticker":"REGN","date":"2015-11-09","pret":-0.00036,"close":558.52}
{"ticker":"REGN","date":"2015-11-10","pret":-0.00327,"close":564.86}
{"ticker":"REGN","date":"2015-11-11","pret":0.01509,"close":566.41}
{"ticker":"REGN","date":"2015-11-12","pret":-0.00261,"close":552.53}
{"ticker":"REGN","date":"2015-11-13","pret":-0.02655,"close":548.9}
{"ticker":"REGN","date":"2015-11-16","pret":-0.00169,"close":558.38}
{"ticker":"REGN","date":"2015-11-17","pret":0.01654,"close":570.91}
{"ticker":"REGN","date":"2015-11-18","pret":0.02115,"close":587.09}
{"ticker":"REGN","date":"2015-11-19","pret":0.02694,"close":581.35}
{"ticker":"REGN","date":"2015-11-20","pret":-0.00521,"close":579.57}
{"ticker":"REGN","date":"2015-11-23","pret":-0.01372,"close":570.85}
{"ticker":"REGN","date":"2015-11-24","pret":-0.01564,"close":567.47}
{"ticker":"REGN","date":"2015-11-25","pret":0.0016,"close":561.69}
{"ticker":"REGN","date":"2015-11-26"}
{"ticker":"REGN","date":"2015-11-27","pret":-0.00686,"close":563.1}
{"ticker":"REGN","date":"2015-11-30","pret":-0.00016,"close":544.5}
{"ticker":"REGN","date":"2015-12-01","pret":-0.02648,"close":545.74}
{"ticker":"REGN","date":"2015-12-02","pret":-0.00775,"close":546.88}
{"ticker":"REGN","date":"2015-12-03","pret":0.00472,"close":535.73}
{"ticker":"REGN","date":"2015-12-04","pret":-0.0175,"close":558.66}
{"ticker":"REGN","date":"2015-12-07","pret":0.0393,"close":546.61}
{"ticker":"REGN","date":"2015-12-08","pret":-0.03046,"close":556.33}
{"ticker":"REGN","date":"2015-12-09","pret":0.01986,"close":547.39}
{"ticker":"REGN","date":"2015-12-10","pret":-0.01184,"close":548.17}
{"ticker":"REGN","date":"2015-12-11","pret":-0.01536,"close":534.51}
{"ticker":"REGN","date":"2015-12-14","pret":-0.00327,"close":539.94}
{"ticker":"REGN","date":"2015-12-15","pret":0.01162,"close":556.45}
{"ticker":"REGN","date":"2015-12-16","pret":0.02843,"close":559.67}
{"ticker":"REGN","date":"2015-12-17"}
{"ticker":"REGN","date":"2015-12-18","pret":-0.01942,"close":544.23}
{"ticker":"REGN","date":"2015-12-21","pret":-0.00437,"close":532.55}
{"ticker":"REGN","date":"2015-12-22","pret":-0.01916,"close":528.34}
{"ticker":"REGN","date":"2015-12-23","pret":-0.00849,"close":535.85}
{"ticker":"REGN","date":"2015-12-24","pret":0.00844,"close":537.63}
{"ticker":"REGN","date":"2015-12-28","pret":0.00166,"close":540.28}
{"ticker":"REGN","date":"2015-12-29","pret":0.01081,"close":550.21}
{"ticker":"REGN","date":"2015-12-30","pret":0.01512,"close":548.19}
{"ticker":"REGN","date":"2015-12-31","pret":-0.01449,"close":542.87}
{"ticker":"REGN","date":"2016-01-04","pret":-0.02022,"close":516.55}
{"ticker":"REGN","date":"2016-01-05","pret":-0.02356,"close":508.98}
{"ticker":"REIS","date":"2015-01-02","pret":0.04241,"close":25.13}
{"ticker":"REIS","date":"2015-01-05","pret":-0.04879,"close":25.23}
{"ticker":"REIS","date":"2015-01-06","pret":0.05827,"close":24.85}
{"ticker":"REIS","date":"2015-01-07","pret":-0.06832,"close":23.84}
{"ticker":"REIS","date":"2015-01-08","pret":-0.03036,"close":24.01}
{"ticker":"REIS","date":"2015-01-09","pret":0.01447,"close":24.45}
{"ticker":"REIS","date":"2015-01-12","pret":-0.00288,"close":24.41}
{"ticker":"REIS","date":"2015-01-13","pret":0.01633,"close":24.19}
{"ticker":"REIS","date":"2015-01-14","pret":-0.00406,"close":24.29}
{"ticker":"REIS","date":"2015-01-15","pret":-0.02262,"close":24.01}
{"ticker":"REIS","date":"2015-01-16","pret":-0.00542,"close":23.74}
{"ticker":"REIS","date":"2015-01-20","pret":-0.01263,"close":22.68}
{"ticker":"REIS","date":"2015-01-21","pret":-0.04816,"close":23.03}
{"ticker":"REIS","date":"2015-01-22","pret":0.02458,"close":22.89}
{"ticker":"REIS","date":"2015-01-23","pret":-0.00391,"close":22.75}
{"ticker":"REIS","date":"2015-01-26","pret":-0.00699,"close":23.01}
{"ticker":"REIS","date":"2015-01-27","pret":0.00219,"close":22.67}
{"ticker":"REIS","date":"2015-01-28","pret":-0.00131,"close":22.06}
{"ticker":"REIS","date":"2015-01-29","pret":-0.02618,"close":22.38}
{"ticker":"REIS","date":"2015-01-30","pret":-0.00315,"close":22.5}
{"ticker":"REIS","date":"2015-02-02","pret":0.02274,"close":22.83}
{"ticker":"REIS","date":"2015-02-03","pret":0.01444,"close":23.14}
{"ticker":"REIS","date":"2015-02-04","pret":-0.00873,"close":23.16}
{"ticker":"REIS","date":"2015-02-05","pret":0.01695,"close":23.49}
{"ticker":"REIS","date":"2015-02-06","pret":0.01497,"close":23.62}
{"ticker":"REIS","date":"2015-02-09","pret":-0.02103,"close":23.22}
{"ticker":"REIS","date":"2015-02-10","pret":0.01634,"close":23.5}
{"ticker":"REIS","date":"2015-02-11","pret":0.00765,"close":23.55}
{"ticker":"REIS","date":"2015-02-12","pret":0,"close":24.75}
{"ticker":"REIS","date":"2015-02-13","pret":0.05076,"close":24.79}
{"ticker":"REIS","date":"2015-02-17","pret":-0.01705,"close":23.78}
{"ticker":"REIS","date":"2015-02-18","pret":-0.0316,"close":23.23}
{"ticker":"REIS","date":"2015-02-19","pret":-0.00763,"close":23.24}
{"ticker":"REIS","date":"2015-02-20","pret":-0.00769,"close":23.75}
{"ticker":"REIS","date":"2015-02-23","pret":0.01236,"close":23.6}
{"ticker":"REIS","date":"2015-02-24","pret":0.01263,"close":23.91}
{"ticker":"REIS","date":"2015-02-25","pret":0.00209,"close":24.19}
{"ticker":"REIS","date":"2015-02-26","pret":0.01162,"close":24.35}
{"ticker":"REIS","date":"2015-02-27","pret":0.00535,"close":24.21}
{"ticker":"REIS","date":"2015-03-02","pret":-0.01198,"close":24.35}
{"ticker":"REIS","date":"2015-03-03","pret":0.00745,"close":24.12}
{"ticker":"REIS","date":"2015-03-04","pret":-0.01412,"close":23.93}
{"ticker":"REIS","date":"2015-03-05","pret":0.00376,"close":23.83}
{"ticker":"REIS","date":"2015-03-06","pret":-0.01089,"close":24.49}
{"ticker":"REIS","date":"2015-03-09","pret":0.02373,"close":25.43}
{"ticker":"REIS","date":"2015-03-10","pret":0.04622,"close":25.42}
{"ticker":"REIS","date":"2015-03-11","pret":-0.00947,"close":25.11}
{"ticker":"REIS","date":"2015-03-12","pret":0.00198,"close":25.55}
{"ticker":"REIS","date":"2015-03-13","pret":0.01258,"close":25.35}
{"ticker":"REIS","date":"2015-03-16","pret":-0.00156,"close":25.69}
{"ticker":"REIS","date":"2015-03-17","pret":0.00624,"close":26.45}
{"ticker":"REIS","date":"2015-03-18","pret":0.02535,"close":26.58}
{"ticker":"REIS","date":"2015-03-19","pret":0.00492,"close":26.38}
{"ticker":"REIS","date":"2015-03-20","pret":-0.00302,"close":26.7}
{"ticker":"REIS","date":"2015-03-23","pret":0.01166,"close":26.43}
{"ticker":"REIS","date":"2015-03-24","pret":-0.00525,"close":26.22}
{"ticker":"REIS","date":"2015-03-25","pret":-0.00717,"close":26.27}
{"ticker":"REIS","date":"2015-03-26","pret":-0.00228,"close":26.39}
{"ticker":"REIS","date":"2015-03-27","pret":0.00643,"close":26.19}
{"ticker":"REIS","date":"2015-03-30","pret":-0.00833,"close":27.53}
{"ticker":"REIS","date":"2015-03-31","pret":0.03696,"close":25.64}
{"ticker":"REIS","date":"2015-04-01","pret":-0.0718,"close":25.62}
{"ticker":"REIS","date":"2015-04-02","pret":0.00511,"close":26.24}
{"ticker":"REIS","date":"2015-04-06","pret":0.01786,"close":26.92}
{"ticker":"REIS","date":"2015-04-07","pret":0.03628,"close":26.75}
{"ticker":"REIS","date":"2015-04-08","pret":-0.01232,"close":26.81}
{"ticker":"REIS","date":"2015-04-09","pret":0.00786,"close":25.86}
{"ticker":"REIS","date":"2015-04-10","pret":-0.03529,"close":26.08}
{"ticker":"REIS","date":"2015-04-13","pret":0.00308,"close":26.19}
{"ticker":"REIS","date":"2015-04-14","pret":0.00499,"close":25.74}
{"ticker":"REIS","date":"2015-04-15","pret":-0.01156,"close":25.5}
{"ticker":"REIS","date":"2015-04-16","pret":-0.01366,"close":25.73}
{"ticker":"REIS","date":"2015-04-17","pret":0.00275,"close":26}
{"ticker":"REIS","date":"2015-04-20","pret":0.02935,"close":25.94}
{"ticker":"REIS","date":"2015-04-21","pret":-0.01534,"close":26.06}
{"ticker":"REIS","date":"2015-04-22","pret":0.00424,"close":25.47}
{"ticker":"REIS","date":"2015-04-23","pret":-0.0277,"close":25.49}
{"ticker":"REIS","date":"2015-04-24","pret":0.00355,"close":25.75}
{"ticker":"REIS","date":"2015-04-27","pret":0.01331,"close":24.8}
{"ticker":"REIS","date":"2015-04-28","pret":-0.03644,"close":25.81}
{"ticker":"REIS","date":"2015-04-29","pret":0.04303,"close":25.79}
{"ticker":"REIS","date":"2015-04-30","pret":-0.01479,"close":22.73}
{"ticker":"REIS","date":"2015-05-01","pret":-0.12029,"close":22.29}
{"ticker":"REIS","date":"2015-05-04","pret":-0.02056,"close":22.57}
{"ticker":"REIS","date":"2015-05-05","pret":0.01479,"close":21.99}
{"ticker":"REIS","date":"2015-05-06","pret":-0.03026,"close":22.29}
{"ticker":"REIS","date":"2015-05-07","pret":-0.01432,"close":22.24}
{"ticker":"REIS","date":"2015-05-08","pret":0.04324,"close":22.15}
{"ticker":"REIS","date":"2015-05-11","pret":-0.01798,"close":21.91}
{"ticker":"REIS","date":"2015-05-12","pret":-0.005,"close":21.98}
{"ticker":"REIS","date":"2015-05-13","pret":-0.00411,"close":22.28}
{"ticker":"REIS","date":"2015-05-14","pret":0.03596,"close":22.8}
{"ticker":"REIS","date":"2015-05-15","pret":0.00792,"close":22.78}
{"ticker":"REIS","date":"2015-05-18","pret":-0.01057,"close":22.56}
{"ticker":"REIS","date":"2015-05-19","pret":-0.00666,"close":22.4}
{"ticker":"REIS","date":"2015-05-20","pret":-0.00312,"close":22.38}
{"ticker":"REIS","date":"2015-05-21","pret":0.00045,"close":22.11}
{"ticker":"REIS","date":"2015-05-22","pret":-0.01033,"close":22.7}
{"ticker":"REIS","date":"2015-05-26","pret":0.02409,"close":22}
{"ticker":"REIS","date":"2015-05-27","pret":-0.03316,"close":22.14}
{"ticker":"REIS","date":"2015-05-28","pret":0.005,"close":21.91}
{"ticker":"REIS","date":"2015-05-29","pret":-0.01048,"close":21.72}
{"ticker":"REIS","date":"2015-06-01","pret":-0.02599,"close":21.71}
{"ticker":"REIS","date":"2015-06-02","pret":0.01261,"close":21.75}
{"ticker":"REIS","date":"2015-06-03","pret":0.00278,"close":21.68}
{"ticker":"REIS","date":"2015-06-04","pret":-0.00418,"close":21.47}
{"ticker":"REIS","date":"2015-06-05","pret":0.00046,"close":21.71}
{"ticker":"REIS","date":"2015-06-08","pret":0.00371,"close":21.68}
{"ticker":"REIS","date":"2015-06-09","pret":0.00416,"close":21.49}
{"ticker":"REIS","date":"2015-06-10","pret":0.00322,"close":21.55}
{"ticker":"REIS","date":"2015-06-11","pret":-0.00646,"close":21.7}
{"ticker":"REIS","date":"2015-06-12","pret":-0.00092,"close":21.84}
{"ticker":"REIS","date":"2015-06-15","pret":0.01835,"close":22.44}
{"ticker":"REIS","date":"2015-06-16","pret":0.0113,"close":22.88}
{"ticker":"REIS","date":"2015-06-17","pret":0.0187,"close":22.5}
{"ticker":"REIS","date":"2015-06-18","pret":0.00264,"close":22.27}
{"ticker":"REIS","date":"2015-06-19","pret":-0.01596,"close":22}
{"ticker":"REIS","date":"2015-06-22","pret":-0.00673,"close":22.1}
{"ticker":"REIS","date":"2015-06-23","pret":-0.01496,"close":22.6}
{"ticker":"REIS","date":"2015-06-24","pret":0.03236,"close":22.41}
{"ticker":"REIS","date":"2015-06-25","pret":-0.01157,"close":22.02}
{"ticker":"REIS","date":"2015-06-26","pret":-0.00944,"close":22.22}
{"ticker":"REIS","date":"2015-06-29","pret":-0.00362,"close":22}
{"ticker":"REIS","date":"2015-06-30","pret":0.00407,"close":22.18}
{"ticker":"REIS","date":"2015-07-01","pret":0.00135,"close":22.76}
{"ticker":"REIS","date":"2015-07-02","pret":0.02932,"close":22.96}
{"ticker":"REIS","date":"2015-07-06","pret":-0.02527,"close":22.48}
{"ticker":"REIS","date":"2015-07-07","pret":0.02176,"close":22.65}
{"ticker":"REIS","date":"2015-07-08","pret":-0.00176,"close":22.8}
{"ticker":"REIS","date":"2015-07-09","pret":0.01529,"close":22.93}
{"ticker":"REIS","date":"2015-07-10","pret":0.00562,"close":23.87}
{"ticker":"REIS","date":"2015-07-13","pret":0.03014,"close":24.01}
{"ticker":"REIS","date":"2015-07-14","pret":0.00542,"close":24.46}
{"ticker":"REIS","date":"2015-07-15","pret":0.01281,"close":24.34}
{"ticker":"REIS","date":"2015-07-16","pret":0.0041,"close":24.57}
{"ticker":"REIS","date":"2015-07-17","pret":0.00855,"close":24.78}
{"ticker":"REIS","date":"2015-07-20","pret":0,"close":24.82}
{"ticker":"REIS","date":"2015-07-21","pret":0,"close":24.66}
{"ticker":"REIS","date":"2015-07-22","pret":0.00364,"close":24.98}
{"ticker":"REIS","date":"2015-07-23","pret":0.00604,"close":24.58}
{"ticker":"REIS","date":"2015-07-24","pret":-0.01253,"close":24}
{"ticker":"REIS","date":"2015-07-27","pret":-0.0222,"close":23.64}
{"ticker":"REIS","date":"2015-07-28","pret":0.03071,"close":22.51}
{"ticker":"REIS","date":"2015-07-29","pret":-0.08716,"close":22.74}
{"ticker":"REIS","date":"2015-07-30","pret":0.0105,"close":24.61}
{"ticker":"REIS","date":"2015-07-31","pret":0.01812,"close":24.46}
{"ticker":"REIS","date":"2015-08-03","pret":0.04759,"close":24.69}
{"ticker":"REIS","date":"2015-08-04","pret":0.01216,"close":25.03}
{"ticker":"REIS","date":"2015-08-05","pret":0.00201,"close":24.84}
{"ticker":"REIS","date":"2015-08-06","pret":-0.00564,"close":24.58}
{"ticker":"REIS","date":"2015-08-07","pret":-0.01056,"close":24.67}
{"ticker":"REIS","date":"2015-08-10","pret":0.01016,"close":24.86}
{"ticker":"REIS","date":"2015-08-11","pret":-0.01343,"close":24.07}
{"ticker":"REIS","date":"2015-08-12","pret":-0.07134,"close":24.62}
{"ticker":"REIS","date":"2015-08-13","pret":0.08031,"close":24.44}
{"ticker":"REIS","date":"2015-08-14","pret":-0.00939,"close":24.99}
{"ticker":"REIS","date":"2015-08-17","pret":0.01667,"close":24.99}
{"ticker":"REIS","date":"2015-08-18","pret":0.00803,"close":24.88}
{"ticker":"REIS","date":"2015-08-19","pret":0.00678,"close":24.92}
{"ticker":"REIS","date":"2015-08-20","pret":-0.01521,"close":24.77}
{"ticker":"REIS","date":"2015-08-21","pret":-0.01996,"close":24.84}
{"ticker":"REIS","date":"2015-08-24","pret":-0.01242,"close":23.95}
{"ticker":"REIS","date":"2015-08-25","pret":0.02713,"close":24.64}
{"ticker":"REIS","date":"2015-08-26","pret":0.01609,"close":24.27}
{"ticker":"REIS","date":"2015-08-27","pret":-0.03244,"close":24.37}
{"ticker":"REIS","date":"2015-08-28","pret":-0.00372,"close":24.68}
{"ticker":"REIS","date":"2015-08-31","pret":0.0033,"close":24.9}
{"ticker":"REIS","date":"2015-09-01","pret":0.00985,"close":24.18}
{"ticker":"REIS","date":"2015-09-02","pret":-0.0082,"close":24.88}
{"ticker":"REIS","date":"2015-09-03","pret":0.02199,"close":24.65}
{"ticker":"REIS","date":"2015-09-04","pret":-0.01911,"close":24.85}
{"ticker":"REIS","date":"2015-09-08","pret":0.02753,"close":23.82}
{"ticker":"REIS","date":"2015-09-09","pret":-0.04409,"close":24.08}
{"ticker":"REIS","date":"2015-09-10","pret":0.00583,"close":23.08}
{"ticker":"REIS","date":"2015-09-11","pret":-0.04933,"close":24.71}
{"ticker":"REIS","date":"2015-09-14","pret":0.07311,"close":24.46}
{"ticker":"REIS","date":"2015-09-15","pret":-0.02794,"close":24.27}
{"ticker":"REIS","date":"2015-09-16","pret":0.00499,"close":24.42}
{"ticker":"REIS","date":"2015-09-17","pret":-0.00791,"close":24.48}
{"ticker":"REIS","date":"2015-09-18","pret":0.00749,"close":24.17}
{"ticker":"REIS","date":"2015-09-21","pret":0.01237,"close":24.19}
{"ticker":"REIS","date":"2015-09-22","pret":-0.03502,"close":23.25}
{"ticker":"REIS","date":"2015-09-23","pret":-0.01928,"close":23.52}
{"ticker":"REIS","date":"2015-09-24","pret":0.01289,"close":23.65}
{"ticker":"REIS","date":"2015-09-25","pret":0.01483,"close":23.08}
{"ticker":"REIS","date":"2015-09-28","pret":-0.03119,"close":22.42}
{"ticker":"REIS","date":"2015-09-29","pret":-0.02505,"close":22.77}
{"ticker":"REIS","date":"2015-09-30","pret":0.01939,"close":22.65}
{"ticker":"REIS","date":"2015-10-01","pret":-0.01451,"close":22.62}
{"ticker":"REIS","date":"2015-10-02","pret":0.00221,"close":24.23}
{"ticker":"REIS","date":"2015-10-05","pret":0.06955,"close":24.56}
{"ticker":"REIS","date":"2015-10-06","pret":-0.00745,"close":24.17}
{"ticker":"REIS","date":"2015-10-07","pret":0.00538,"close":23.92}
{"ticker":"REIS","date":"2015-10-08","pret":-0.01834,"close":23.94}
{"ticker":"REIS","date":"2015-10-09","pret":0.01088,"close":23.92}
{"ticker":"REIS","date":"2015-10-12","pret":-0.00083,"close":23.92}
{"ticker":"REIS","date":"2015-10-13","pret":0.00416,"close":23.87}
{"ticker":"REIS","date":"2015-10-14","pret":0.00083,"close":23.75}
{"ticker":"REIS","date":"2015-10-15","pret":-0.01042,"close":24.7}
{"ticker":"REIS","date":"2015-10-16","pret":0.037,"close":24.48}
{"ticker":"REIS","date":"2015-10-19","pret":-0.01463,"close":24.46}
{"ticker":"REIS","date":"2015-10-20","pret":-0.00493,"close":24.24}
{"ticker":"REIS","date":"2015-10-21","pret":-0.01869,"close":23.75}
{"ticker":"REIS","date":"2015-10-22","pret":0.00627,"close":24}
{"ticker":"REIS","date":"2015-10-23","pret":0.00747,"close":23.98}
{"ticker":"REIS","date":"2015-10-26","pret":-0.00914,"close":23.89}
{"ticker":"REIS","date":"2015-10-27","pret":-0.0046,"close":23.75}
{"ticker":"REIS","date":"2015-10-28","pret":-0.01436,"close":24.14}
{"ticker":"REIS","date":"2015-10-29","pret":0.02686,"close":23.76}
{"ticker":"REIS","date":"2015-10-30","pret":-0.0167,"close":24.34}
{"ticker":"REIS","date":"2015-11-02","pret":0.02577,"close":24.45}
{"ticker":"REIS","date":"2015-11-03","pret":-0.00452,"close":24.23}
{"ticker":"REIS","date":"2015-11-04","pret":-0.00828,"close":24.39}
{"ticker":"REIS","date":"2015-11-05","pret":0.01403,"close":24.24}
{"ticker":"REIS","date":"2015-11-06","pret":-0.01113,"close":24.9}
{"ticker":"REIS","date":"2015-11-09","pret":0.02577,"close":24.18}
{"ticker":"REIS","date":"2015-11-10","pret":-0.02826,"close":24.5}
{"ticker":"REIS","date":"2015-11-11","pret":0.00332,"close":24.43}
{"ticker":"REIS","date":"2015-11-12","pret":0,"close":24.06}
{"ticker":"REIS","date":"2015-11-13","pret":-0.00873,"close":24.07}
{"ticker":"REIS","date":"2015-11-16","pret":0.00458,"close":24.19}
{"ticker":"REIS","date":"2015-11-17","pret":0.00952,"close":24.13}
{"ticker":"REIS","date":"2015-11-18","pret":-0.00744,"close":24.29}
{"ticker":"REIS","date":"2015-11-19","pret":0.00124,"close":24.21}
{"ticker":"REIS","date":"2015-11-20","pret":0.0099,"close":24.39}
{"ticker":"REIS","date":"2015-11-23","pret":-0.00329,"close":24.45}
{"ticker":"REIS","date":"2015-11-24","pret":0.00861,"close":24.5}
{"ticker":"REIS","date":"2015-11-25","pret":-0.00737,"close":24.43}
{"ticker":"REIS","date":"2015-11-26"}
{"ticker":"REIS","date":"2015-11-27","pret":0.00533,"close":24.72}
{"ticker":"REIS","date":"2015-11-30","pret":0.00936,"close":25.03}
{"ticker":"REIS","date":"2015-12-01","pret":0.01488,"close":24.44}
{"ticker":"REIS","date":"2015-12-02","pret":-0.03163,"close":24.16}
{"ticker":"REIS","date":"2015-12-03","pret":-0.00703,"close":24.05}
{"ticker":"REIS","date":"2015-12-04","pret":-0.00249,"close":24.16}
{"ticker":"REIS","date":"2015-12-07","pret":-0.00125,"close":23.94}
{"ticker":"REIS","date":"2015-12-08","pret":-0.00752,"close":24.03}
{"ticker":"REIS","date":"2015-12-09","pret":0.0265,"close":23.97}
{"ticker":"REIS","date":"2015-12-10","pret":-0.02273,"close":23.93}
{"ticker":"REIS","date":"2015-12-11","pret":-0.01389,"close":23.5}
{"ticker":"REIS","date":"2015-12-14","pret":0.01264,"close":23.19}
{"ticker":"REIS","date":"2015-12-15","pret":-0.02716,"close":23.15}
{"ticker":"REIS","date":"2015-12-16","pret":-0.00345,"close":23.07}
{"ticker":"REIS","date":"2015-12-17"}
{"ticker":"REIS","date":"2015-12-18","pret":-0.0289,"close":23.4}
{"ticker":"REIS","date":"2015-12-21","pret":0.03278,"close":23.56}
{"ticker":"REIS","date":"2015-12-22","pret":0.01026,"close":23.77}
{"ticker":"REIS","date":"2015-12-23","pret":0.01352,"close":24.54}
{"ticker":"REIS","date":"2015-12-24","pret":0.02118,"close":24.51}
{"ticker":"REIS","date":"2015-12-28","pret":0.00205,"close":24.06}
{"ticker":"REIS","date":"2015-12-29","pret":-0.00164,"close":24.41}
{"ticker":"REIS","date":"2015-12-30","pret":0,"close":23.79}
{"ticker":"REIS","date":"2015-12-31","pret":-0.02118,"close":23.73}
{"ticker":"REIS","date":"2016-01-04","pret":-0.02982,"close":22.83}
{"ticker":"REIS","date":"2016-01-05","pret":-0.00173,"close":22.64}
{"ticker":"RELY","date":"2015-01-02"}
{"ticker":"RELY","date":"2015-01-05"}
{"ticker":"RELY","date":"2015-01-06"}
{"ticker":"RELY","date":"2015-01-07"}
{"ticker":"RELY","date":"2015-01-08"}
{"ticker":"RELY","date":"2015-01-09"}
{"ticker":"RELY","date":"2015-01-12"}
{"ticker":"RELY","date":"2015-01-13"}
{"ticker":"RELY","date":"2015-01-14"}
{"ticker":"RELY","date":"2015-01-15"}
{"ticker":"RELY","date":"2015-01-16"}
{"ticker":"RELY","date":"2015-01-20"}
{"ticker":"RELY","date":"2015-01-21"}
{"ticker":"RELY","date":"2015-01-22"}
{"ticker":"RELY","date":"2015-01-23"}
{"ticker":"RELY","date":"2015-01-26"}
{"ticker":"RELY","date":"2015-01-27"}
{"ticker":"RELY","date":"2015-01-28"}
{"ticker":"RELY","date":"2015-01-29"}
{"ticker":"RELY","date":"2015-01-30"}
{"ticker":"RELY","date":"2015-02-02"}
{"ticker":"RELY","date":"2015-02-03"}
{"ticker":"RELY","date":"2015-02-04"}
{"ticker":"RELY","date":"2015-02-05"}
{"ticker":"RELY","date":"2015-02-06"}
{"ticker":"RELY","date":"2015-02-09"}
{"ticker":"RELY","date":"2015-02-10"}
{"ticker":"RELY","date":"2015-02-11"}
{"ticker":"RELY","date":"2015-02-12"}
{"ticker":"RELY","date":"2015-02-13"}
{"ticker":"RELY","date":"2015-02-17"}
{"ticker":"RELY","date":"2015-02-18"}
{"ticker":"RELY","date":"2015-02-19"}
{"ticker":"RELY","date":"2015-02-20"}
{"ticker":"RELY","date":"2015-02-23"}
{"ticker":"RELY","date":"2015-02-24"}
{"ticker":"RELY","date":"2015-02-25"}
{"ticker":"RELY","date":"2015-02-26"}
{"ticker":"RELY","date":"2015-02-27"}
{"ticker":"RELY","date":"2015-03-02"}
{"ticker":"RELY","date":"2015-03-03"}
{"ticker":"RELY","date":"2015-03-04"}
{"ticker":"RELY","date":"2015-03-05"}
{"ticker":"RELY","date":"2015-03-06"}
{"ticker":"RELY","date":"2015-03-09"}
{"ticker":"RELY","date":"2015-03-10"}
{"ticker":"RELY","date":"2015-03-11"}
{"ticker":"RELY","date":"2015-03-12"}
{"ticker":"RELY","date":"2015-03-13"}
{"ticker":"RELY","date":"2015-03-16"}
{"ticker":"RELY","date":"2015-03-17"}
{"ticker":"RELY","date":"2015-03-18"}
{"ticker":"RELY","date":"2015-03-19"}
{"ticker":"RELY","date":"2015-03-20"}
{"ticker":"RELY","date":"2015-03-23"}
{"ticker":"RELY","date":"2015-03-24"}
{"ticker":"RELY","date":"2015-03-25"}
{"ticker":"RELY","date":"2015-03-26"}
{"ticker":"RELY","date":"2015-03-27"}
{"ticker":"RELY","date":"2015-03-30"}
{"ticker":"RELY","date":"2015-03-31"}
{"ticker":"RELY","date":"2015-04-01"}
{"ticker":"RELY","date":"2015-04-02"}
{"ticker":"RELY","date":"2015-04-06"}
{"ticker":"RELY","date":"2015-04-07"}
{"ticker":"RELY","date":"2015-04-08"}
{"ticker":"RELY","date":"2015-04-09"}
{"ticker":"RELY","date":"2015-04-10"}
{"ticker":"RELY","date":"2015-04-13"}
{"ticker":"RELY","date":"2015-04-14"}
{"ticker":"RELY","date":"2015-04-15"}
{"ticker":"RELY","date":"2015-04-16"}
{"ticker":"RELY","date":"2015-04-17"}
{"ticker":"RELY","date":"2015-04-20"}
{"ticker":"RELY","date":"2015-04-21"}
{"ticker":"RELY","date":"2015-04-22"}
{"ticker":"RELY","date":"2015-04-23"}
{"ticker":"RELY","date":"2015-04-24"}
{"ticker":"RELY","date":"2015-04-27"}
{"ticker":"RELY","date":"2015-04-28"}
{"ticker":"RELY","date":"2015-04-29"}
{"ticker":"RELY","date":"2015-04-30"}
{"ticker":"RELY","date":"2015-05-01"}
{"ticker":"RELY","date":"2015-05-04"}
{"ticker":"RELY","date":"2015-05-05"}
{"ticker":"RELY","date":"2015-05-06"}
{"ticker":"RELY","date":"2015-05-07"}
{"ticker":"RELY","date":"2015-05-08"}
{"ticker":"RELY","date":"2015-05-11"}
{"ticker":"RELY","date":"2015-05-12"}
{"ticker":"RELY","date":"2015-05-13"}
{"ticker":"RELY","date":"2015-05-14"}
{"ticker":"RELY","date":"2015-05-15"}
{"ticker":"RELY","date":"2015-05-18"}
{"ticker":"RELY","date":"2015-05-19"}
{"ticker":"RELY","date":"2015-05-20"}
{"ticker":"RELY","date":"2015-05-21"}
{"ticker":"RELY","date":"2015-05-22"}
{"ticker":"RELY","date":"2015-05-26"}
{"ticker":"RELY","date":"2015-05-27"}
{"ticker":"RELY","date":"2015-05-28"}
{"ticker":"RELY","date":"2015-05-29"}
{"ticker":"RELY","date":"2015-06-01"}
{"ticker":"RELY","date":"2015-06-02"}
{"ticker":"RELY","date":"2015-06-03"}
{"ticker":"RELY","date":"2015-06-04","pret":0.05569,"close":11.78}
{"ticker":"RELY","date":"2015-06-05","pret":-0.02446,"close":12.1}
{"ticker":"RELY","date":"2015-06-08","pret":0.02696,"close":12.14}
{"ticker":"RELY","date":"2015-06-09","pret":0.0058,"close":12.4}
{"ticker":"RELY","date":"2015-06-10","pret":0.02771,"close":12.45}
{"ticker":"RELY","date":"2015-06-11","pret":0.0008,"close":12.46}
{"ticker":"RELY","date":"2015-06-12","pret":-0.00402,"close":12.58}
{"ticker":"RELY","date":"2015-06-15","pret":0.00803,"close":12.59}
{"ticker":"RELY","date":"2015-06-16","pret":0.00955,"close":13.16}
{"ticker":"RELY","date":"2015-06-17","pret":0.04266,"close":12.52}
{"ticker":"RELY","date":"2015-06-18","pret":-0.04345,"close":12.65}
{"ticker":"RELY","date":"2015-06-19","pret":0.00632,"close":13.21}
{"ticker":"RELY","date":"2015-06-22","pret":0.0394,"close":12.98}
{"ticker":"RELY","date":"2015-06-23","pret":-0.01989,"close":13.11}
{"ticker":"RELY","date":"2015-06-24","pret":0.01305,"close":13.17}
{"ticker":"RELY","date":"2015-06-25","pret":0.00305,"close":13.17}
{"ticker":"RELY","date":"2015-06-26","pret":-0.01687,"close":12.1}
{"ticker":"RELY","date":"2015-06-29","pret":-0.08385,"close":11.88}
{"ticker":"RELY","date":"2015-06-30","pret":0.00252,"close":11.35}
{"ticker":"RELY","date":"2015-07-01","pret":-0.03761,"close":11.72}
{"ticker":"RELY","date":"2015-07-02","pret":0.01212,"close":11.55}
{"ticker":"RELY","date":"2015-07-06","pret":-0.01038,"close":11.5}
{"ticker":"RELY","date":"2015-07-07","pret":0.01038,"close":11.48}
{"ticker":"RELY","date":"2015-07-08","pret":-0.01649,"close":11.08}
{"ticker":"RELY","date":"2015-07-09","pret":-0.01765,"close":11.18}
{"ticker":"RELY","date":"2015-07-10","pret":-0.00178,"close":11.68}
{"ticker":"RELY","date":"2015-07-13","pret":0.05468,"close":12.3}
{"ticker":"RELY","date":"2015-07-14","pret":0.0373,"close":12.39}
{"ticker":"RELY","date":"2015-07-15","pret":0.01294,"close":12.91}
{"ticker":"RELY","date":"2015-07-16","pret":0.04323,"close":12.42}
{"ticker":"RELY","date":"2015-07-17","pret":-0.04564,"close":12.71}
{"ticker":"RELY","date":"2015-07-20","pret":0.02779,"close":12.59}
{"ticker":"RELY","date":"2015-07-21","pret":-0.02137,"close":12.65}
{"ticker":"RELY","date":"2015-07-22","pret":0.01114,"close":12.66}
{"ticker":"RELY","date":"2015-07-23","pret":-0.00158,"close":12.61}
{"ticker":"RELY","date":"2015-07-24","pret":-0.00159,"close":12.44}
{"ticker":"RELY","date":"2015-07-27","pret":-0.01761,"close":11.27}
{"ticker":"RELY","date":"2015-07-28","pret":-0.0966,"close":10.96}
{"ticker":"RELY","date":"2015-07-29","pret":-0.02432,"close":11.12}
{"ticker":"RELY","date":"2015-07-30","pret":0.01178,"close":11.29}
{"ticker":"RELY","date":"2015-07-31","pret":0.01786,"close":11.41}
{"ticker":"RELY","date":"2015-08-03","pret":0.01319,"close":11.47}
{"ticker":"RELY","date":"2015-08-04","pret":-0.00087,"close":11.46}
{"ticker":"RELY","date":"2015-08-05","pret":0.0061,"close":11.14}
{"ticker":"RELY","date":"2015-08-06","pret":-0.03088,"close":11.04}
{"ticker":"RELY","date":"2015-08-07","pret":-0.01626,"close":11.13}
{"ticker":"RELY","date":"2015-08-10","pret":0.01536,"close":11.41}
{"ticker":"RELY","date":"2015-08-11","pret":0.00447,"close":11.4}
{"ticker":"RELY","date":"2015-08-12","pret":0.008,"close":11.28}
{"ticker":"RELY","date":"2015-08-13","pret":-0.00444,"close":11.07}
{"ticker":"RELY","date":"2015-08-14","pret":-0.01795,"close":10.81}
{"ticker":"RELY","date":"2015-08-17","pret":-0.02848,"close":10.97}
{"ticker":"RELY","date":"2015-08-18","pret":0.02939,"close":10.59}
{"ticker":"RELY","date":"2015-08-19","pret":-0.04915,"close":9.67}
{"ticker":"RELY","date":"2015-08-20","pret":-0.09047,"close":9.66}
{"ticker":"RELY","date":"2015-08-21","pret":-0.01362,"close":9.58}
{"ticker":"RELY","date":"2015-08-24","pret":-0.01381,"close":8.89}
{"ticker":"RELY","date":"2015-08-25","pret":-0.03482,"close":8.81}
{"ticker":"RELY","date":"2015-08-26","pret":-0.0089,"close":8.71}
{"ticker":"RELY","date":"2015-08-27","pret":-0.00898,"close":9.33}
{"ticker":"RELY","date":"2015-08-28","pret":0.04411,"close":9.45}
{"ticker":"RELY","date":"2015-08-31","pret":0.02029,"close":9.68}
{"ticker":"RELY","date":"2015-09-01","pret":0.00842,"close":9.41}
{"ticker":"RELY","date":"2015-09-02","pret":0.00105,"close":9.59}
{"ticker":"RELY","date":"2015-09-03","pret":0.00834,"close":9.47}
{"ticker":"RELY","date":"2015-09-04","pret":-0.02844,"close":9.26}
{"ticker":"RELY","date":"2015-09-08","pret":0.00426,"close":9.72}
{"ticker":"RELY","date":"2015-09-09","pret":0.04167,"close":9.64}
{"ticker":"RELY","date":"2015-09-10","pret":-0.01958,"close":9.8}
{"ticker":"RELY","date":"2015-09-11","pret":0.01138,"close":9.87}
{"ticker":"RELY","date":"2015-09-14","pret":0.00206,"close":9.74}
{"ticker":"RELY","date":"2015-09-15","pret":-0.00308,"close":9.85}
{"ticker":"RELY","date":"2015-09-16","pret":0.01837,"close":10.05}
{"ticker":"RELY","date":"2015-09-17","pret":0.01605,"close":10.28}
{"ticker":"RELY","date":"2015-09-18","pret":0.00397,"close":10.11}
{"ticker":"RELY","date":"2015-09-21","pret":0.00986,"close":10.2}
{"ticker":"RELY","date":"2015-09-22","pret":-0.01483,"close":9.5}
{"ticker":"RELY","date":"2015-09-23","pret":-0.05108,"close":9.38}
{"ticker":"RELY","date":"2015-09-24","pret":-0.02548,"close":9.5}
{"ticker":"RELY","date":"2015-09-25","pret":0.02653,"close":9.12}
{"ticker":"RELY","date":"2015-09-28","pret":-0.0571,"close":8.86}
{"ticker":"RELY","date":"2015-09-29","pret":-0.01903,"close":8.83}
{"ticker":"RELY","date":"2015-09-30","pret":0.00563,"close":8.82}
{"ticker":"RELY","date":"2015-10-01","pret":-0.00676,"close":9}
{"ticker":"RELY","date":"2015-10-02","pret":0.00901,"close":9.15}
{"ticker":"RELY","date":"2015-10-05","pret":0.03199,"close":9.36}
{"ticker":"RELY","date":"2015-10-06","pret":0.01187,"close":9.44}
{"ticker":"RELY","date":"2015-10-07","pret":0.01279,"close":9.47}
{"ticker":"RELY","date":"2015-10-08","pret":0.00317,"close":9.56}
{"ticker":"RELY","date":"2015-10-09","pret":0.01468,"close":9.86}
{"ticker":"RELY","date":"2015-10-12","pret":0.02872,"close":9.42}
{"ticker":"RELY","date":"2015-10-13","pret":-0.05508,"close":9.1}
{"ticker":"RELY","date":"2015-10-14","pret":-0.02927,"close":9.18}
{"ticker":"RELY","date":"2015-10-15","pret":0.04412,"close":9.74}
{"ticker":"RELY","date":"2015-10-16","pret":0.03007,"close":9.88}
{"ticker":"RELY","date":"2015-10-19","pret":0.01319,"close":9.68}
{"ticker":"RELY","date":"2015-10-20","pret":-0.02863,"close":9.74}
{"ticker":"RELY","date":"2015-10-21","pret":0.01135,"close":9.27}
{"ticker":"RELY","date":"2015-10-22","pret":-0.04403,"close":9.61}
{"ticker":"RELY","date":"2015-10-23","pret":0.03889,"close":9.98}
{"ticker":"RELY","date":"2015-10-26","pret":0.02545,"close":9.61}
{"ticker":"RELY","date":"2015-10-27","pret":-0.04313,"close":9.33}
{"ticker":"RELY","date":"2015-10-28","pret":-0.01374,"close":9.79}
{"ticker":"RELY","date":"2015-10-29","pret":0.03038,"close":9.6}
{"ticker":"RELY","date":"2015-10-30","pret":-0.0156,"close":9.5}
{"ticker":"RELY","date":"2015-11-02","pret":-0.00315,"close":9.97}
{"ticker":"RELY","date":"2015-11-03","pret":0.05024,"close":9.51}
{"ticker":"RELY","date":"2015-11-04","pret":-0.04604,"close":9.3}
{"ticker":"RELY","date":"2015-11-05","pret":-0.02653,"close":9.25}
{"ticker":"RELY","date":"2015-11-06","pret":-0.00539,"close":9.2}
{"ticker":"RELY","date":"2015-11-09","pret":0.0444,"close":8.95}
{"ticker":"RELY","date":"2015-11-10","pret":-0.07403,"close":8.64}
{"ticker":"RELY","date":"2015-11-11","pret":-0.0386,"close":9.15}
{"ticker":"RELY","date":"2015-11-12","pret":0.04967,"close":8.92}
{"ticker":"RELY","date":"2015-11-13","pret":-0.02566,"close":9.05}
{"ticker":"RELY","date":"2015-11-16","pret":0.04421,"close":9.57}
{"ticker":"RELY","date":"2015-11-17","pret":0.04233,"close":9.52}
{"ticker":"RELY","date":"2015-11-18","pret":-0.01883,"close":9.96}
{"ticker":"RELY","date":"2015-11-19","pret":0.05346,"close":9.95}
{"ticker":"RELY","date":"2015-11-20","pret":0.003,"close":9.79}
{"ticker":"RELY","date":"2015-11-23","pret":-0.02016,"close":9.77}
{"ticker":"RELY","date":"2015-11-24","pret":-0.00818,"close":9.95}
{"ticker":"RELY","date":"2015-11-25","pret":0.0173,"close":10.38}
{"ticker":"RELY","date":"2015-11-26"}
{"ticker":"RELY","date":"2015-11-27","pret":0.04344,"close":10.5}
{"ticker":"RELY","date":"2015-11-30","pret":0.01914,"close":10.28}
{"ticker":"RELY","date":"2015-12-01","pret":-0.01817,"close":10.51}
{"ticker":"RELY","date":"2015-12-02","pret":0.00578,"close":10.27}
{"ticker":"RELY","date":"2015-12-03","pret":-0.00964,"close":10.13}
{"ticker":"RELY","date":"2015-12-04","pret":-0.01957,"close":10.3}
{"ticker":"RELY","date":"2015-12-07","pret":0.01276,"close":10.02}
{"ticker":"RELY","date":"2015-12-08","pret":-0.03071,"close":9.49}
{"ticker":"RELY","date":"2015-12-09","pret":-0.04633,"close":9.12}
{"ticker":"RELY","date":"2015-12-10","pret":-0.04527,"close":9.03}
{"ticker":"RELY","date":"2015-12-11","pret":-0.02568,"close":8.74}
{"ticker":"RELY","date":"2015-12-14","pret":-0.00909,"close":8.59}
{"ticker":"RELY","date":"2015-12-15","pret":-0.00917,"close":8.63}
{"ticker":"RELY","date":"2015-12-16","pret":0.00689,"close":8.7}
{"ticker":"RELY","date":"2015-12-17"}
{"ticker":"RELY","date":"2015-12-18","pret":-0.06378,"close":8.3}
{"ticker":"RELY","date":"2015-12-21","pret":0.01212,"close":8.21}
{"ticker":"RELY","date":"2015-12-22","pret":-0.01456,"close":8.47}
{"ticker":"RELY","date":"2015-12-23","pret":0.05818,"close":8.5}
{"ticker":"RELY","date":"2015-12-24","pret":-0.01628,"close":8.55}
{"ticker":"RELY","date":"2015-12-28","pret":-0.01536,"close":8.19}
{"ticker":"RELY","date":"2015-12-29","pret":-0.01802,"close":8.36}
{"ticker":"RELY","date":"2015-12-30","pret":0.01085,"close":8.15}
{"ticker":"RELY","date":"2015-12-31","pret":-0.02427,"close":8.03}
{"ticker":"RELY","date":"2016-01-04","pret":-0.03119,"close":7.8}
{"ticker":"RELY","date":"2016-01-05","pret":-0.00763,"close":7.65}
{"ticker":"REMY","date":"2015-01-02"}
{"ticker":"REMY","date":"2015-01-05","pret":-0.08036,"close":19.72}
{"ticker":"REMY","date":"2015-01-06","pret":0.00914,"close":19.34}
{"ticker":"REMY","date":"2015-01-07","pret":-0.01991,"close":19.95}
{"ticker":"REMY","date":"2015-01-08","pret":0.03696,"close":19.76}
{"ticker":"REMY","date":"2015-01-09","pret":-0.0211,"close":19.9}
{"ticker":"REMY","date":"2015-01-12","pret":0.00355,"close":19.41}
{"ticker":"REMY","date":"2015-01-13","pret":-0.01735,"close":19.55}
{"ticker":"REMY","date":"2015-01-14","pret":0.00103,"close":18.86}
{"ticker":"REMY","date":"2015-01-15","pret":-0.03293,"close":18.92}
{"ticker":"REMY","date":"2015-01-16","pret":0.00106,"close":18.99}
{"ticker":"REMY","date":"2015-01-20","pret":0.01266,"close":18.65}
{"ticker":"REMY","date":"2015-01-21","pret":-0.02979,"close":19.08}
{"ticker":"REMY","date":"2015-01-22","pret":0.03084,"close":19.79}
{"ticker":"REMY","date":"2015-01-23","pret":0.03852,"close":19.9}
{"ticker":"REMY","date":"2015-01-26","pret":0.09783,"close":20.87}
{"ticker":"REMY","date":"2015-01-27","pret":-0.05493,"close":21}
{"ticker":"REMY","date":"2015-01-28","pret":0.02337,"close":20.67}
{"ticker":"REMY","date":"2015-01-29","pret":-0.02821,"close":21.98}
{"ticker":"REMY","date":"2015-01-30","pret":0.05794,"close":21.27}
{"ticker":"REMY","date":"2015-02-02","pret":-0.0269,"close":21.58}
{"ticker":"REMY","date":"2015-02-03","pret":0.02324,"close":22.34}
{"ticker":"REMY","date":"2015-02-04","pret":0.02719,"close":22.74}
{"ticker":"REMY","date":"2015-02-05","pret":0.02994,"close":22.61}
{"ticker":"REMY","date":"2015-02-06","pret":-0.01574,"close":22.37}
{"ticker":"REMY","date":"2015-02-09","pret":-0.0142,"close":22.98}
{"ticker":"REMY","date":"2015-02-10","pret":0.02777,"close":22.52}
{"ticker":"REMY","date":"2015-02-11","pret":-0.0242,"close":22.38}
{"ticker":"REMY","date":"2015-02-12","pret":-0.00715,"close":22.81}
{"ticker":"REMY","date":"2015-02-13","pret":0.02612,"close":22.59}
{"ticker":"REMY","date":"2015-02-17","pret":-0.01276,"close":22.7}
{"ticker":"REMY","date":"2015-02-18","pret":0.00925,"close":22.87}
{"ticker":"REMY","date":"2015-02-19","pret":0.00525,"close":23.31}
{"ticker":"REMY","date":"2015-02-20","pret":0.01944,"close":23.3}
{"ticker":"REMY","date":"2015-02-23","pret":-0.00903,"close":23.01}
{"ticker":"REMY","date":"2015-02-24","pret":-0.00693,"close":23}
{"ticker":"REMY","date":"2015-02-25","pret":-0.00305,"close":23.17}
{"ticker":"REMY","date":"2015-02-26","pret":0.00652,"close":23}
{"ticker":"REMY","date":"2015-02-27","pret":-0.00783,"close":22.87}
{"ticker":"REMY","date":"2015-03-02","pret":-0.00131,"close":22.97}
{"ticker":"REMY","date":"2015-03-03","pret":-0.00088,"close":22.5}
{"ticker":"REMY","date":"2015-03-04","pret":-0.019,"close":22.05}
{"ticker":"REMY","date":"2015-03-05","pret":-0.01257,"close":22.1}
{"ticker":"REMY","date":"2015-03-06","pret":-0.00862,"close":22.62}
{"ticker":"REMY","date":"2015-03-09","pret":0.03492,"close":22.79}
{"ticker":"REMY","date":"2015-03-10","pret":-0.00751,"close":21.96}
{"ticker":"REMY","date":"2015-03-11","pret":-0.02787,"close":21.8}
{"ticker":"REMY","date":"2015-03-12","pret":0.00182,"close":21.98}
{"ticker":"REMY","date":"2015-03-13","pret":-0.00365,"close":22}
{"ticker":"REMY","date":"2015-03-16","pret":0.00728,"close":22.6}
{"ticker":"REMY","date":"2015-03-17","pret":0.02507,"close":22.8}
{"ticker":"REMY","date":"2015-03-18","pret":0.00353,"close":22.98}
{"ticker":"REMY","date":"2015-03-19","pret":0.00396,"close":22.92}
{"ticker":"REMY","date":"2015-03-20","pret":0.01004,"close":22.86}
{"ticker":"REMY","date":"2015-03-23","pret":-0.00698,"close":23.51}
{"ticker":"REMY","date":"2015-03-24","pret":0.02889,"close":23.29}
{"ticker":"REMY","date":"2015-03-25","pret":-0.01197,"close":22.93}
{"ticker":"REMY","date":"2015-03-26","pret":-0.01604,"close":22.48}
{"ticker":"REMY","date":"2015-03-27","pret":-0.01942,"close":22.83}
{"ticker":"REMY","date":"2015-03-30","pret":0.02073,"close":22.71}
{"ticker":"REMY","date":"2015-03-31","pret":-0.01451,"close":22.21}
{"ticker":"REMY","date":"2015-04-01","pret":-0.02104,"close":22.3}
{"ticker":"REMY","date":"2015-04-02","pret":0.01214,"close":22.75}
{"ticker":"REMY","date":"2015-04-06","pret":0.01022,"close":22.72}
{"ticker":"REMY","date":"2015-04-07","pret":0.00177,"close":22.6}
{"ticker":"REMY","date":"2015-04-08","pret":-0.00088,"close":22.51}
{"ticker":"REMY","date":"2015-04-09","pret":-0.00487,"close":22.4}
{"ticker":"REMY","date":"2015-04-10","pret":0.00133,"close":22.54}
{"ticker":"REMY","date":"2015-04-13","pret":-0.00311,"close":22.41}
{"ticker":"REMY","date":"2015-04-14","pret":-0.00401,"close":22.38}
{"ticker":"REMY","date":"2015-04-15","pret":0.00223,"close":22.85}
{"ticker":"REMY","date":"2015-04-16","pret":0.01767,"close":22.86}
{"ticker":"REMY","date":"2015-04-17","pret":-0.00703,"close":22.11}
{"ticker":"REMY","date":"2015-04-20","pret":-0.02139,"close":21.87}
{"ticker":"REMY","date":"2015-04-21","pret":-0.00814,"close":21.99}
{"ticker":"REMY","date":"2015-04-22","pret":-0.00364,"close":22.21}
{"ticker":"REMY","date":"2015-04-23","pret":0.00727,"close":22.78}
{"ticker":"REMY","date":"2015-04-24","pret":0.0325,"close":22.81}
{"ticker":"REMY","date":"2015-04-27","pret":-0.00044,"close":23.03}
{"ticker":"REMY","date":"2015-04-28","pret":0.00481,"close":23.1}
{"ticker":"REMY","date":"2015-04-29","pret":-0.00087,"close":22.71}
{"ticker":"REMY","date":"2015-04-30","pret":-0.01451,"close":22.25}
{"ticker":"REMY","date":"2015-05-01","pret":-0.01517,"close":22.51}
{"ticker":"REMY","date":"2015-05-04","pret":0.01073,"close":22.44}
{"ticker":"REMY","date":"2015-05-05","pret":-0.0067,"close":22.56}
{"ticker":"REMY","date":"2015-05-06","pret":0.02346,"close":22.74}
{"ticker":"REMY","date":"2015-05-07","pret":-0.05254,"close":21.75}
{"ticker":"REMY","date":"2015-05-08","pret":0.0046,"close":21.7}
{"ticker":"REMY","date":"2015-05-11","pret":-0.00506,"close":21.77}
{"ticker":"REMY","date":"2015-05-12","pret":0.00414,"close":22.17}
{"ticker":"REMY","date":"2015-05-13","pret":0.01821,"close":21.94}
{"ticker":"REMY","date":"2015-05-14","pret":-0.01225,"close":21.98}
{"ticker":"REMY","date":"2015-05-15","pret":0.0041,"close":21.68}
{"ticker":"REMY","date":"2015-05-18","pret":-0.01512,"close":21.88}
{"ticker":"REMY","date":"2015-05-19","pret":0.01056,"close":21.93}
{"ticker":"REMY","date":"2015-05-20","pret":0.00547,"close":22.36}
{"ticker":"REMY","date":"2015-05-21","pret":0.01309,"close":22.46}
{"ticker":"REMY","date":"2015-05-22","pret":0.00893,"close":22.56}
{"ticker":"REMY","date":"2015-05-26","pret":0,"close":22.52}
{"ticker":"REMY","date":"2015-05-27","pret":0.00089,"close":22.9}
{"ticker":"REMY","date":"2015-05-28","pret":0.0163,"close":22.51}
{"ticker":"REMY","date":"2015-05-29","pret":-0.01986,"close":22.1}
{"ticker":"REMY","date":"2015-06-01","pret":-0.01075,"close":22.05}
{"ticker":"REMY","date":"2015-06-02","pret":-0.00678,"close":22.23}
{"ticker":"REMY","date":"2015-06-03","pret":0.00813,"close":22.68}
{"ticker":"REMY","date":"2015-06-04","pret":0.01252,"close":22.13}
{"ticker":"REMY","date":"2015-06-05","pret":-0.01974,"close":22.26}
{"ticker":"REMY","date":"2015-06-08","pret":0.00542,"close":22.03}
{"ticker":"REMY","date":"2015-06-09","pret":-0.00951,"close":22.04}
{"ticker":"REMY","date":"2015-06-10","pret":0.00499,"close":22.18}
{"ticker":"REMY","date":"2015-06-11","pret":0.00452,"close":21.99}
{"ticker":"REMY","date":"2015-06-12","pret":-0.01498,"close":21.99}
{"ticker":"REMY","date":"2015-06-15","pret":-0.00367,"close":21.56}
{"ticker":"REMY","date":"2015-06-16","pret":-0.01015,"close":21.3}
{"ticker":"REMY","date":"2015-06-17","pret":-0.00605,"close":21.44}
{"ticker":"REMY","date":"2015-06-18","pret":0.00419,"close":22.32}
{"ticker":"REMY","date":"2015-06-19","pret":0.03336,"close":22.18}
{"ticker":"REMY","date":"2015-06-22","pret":-0.0018,"close":22.28}
{"ticker":"REMY","date":"2015-06-23","pret":-0.00045,"close":22.51}
{"ticker":"REMY","date":"2015-06-24","pret":0.00986,"close":22.37}
{"ticker":"REMY","date":"2015-06-25","pret":0.00445,"close":22.35}
{"ticker":"REMY","date":"2015-06-26","pret":-0.004,"close":22.86}
{"ticker":"REMY","date":"2015-06-29","pret":0.01241,"close":22.41}
{"ticker":"REMY","date":"2015-06-30","pret":-0.00929,"close":22.11}
{"ticker":"REMY","date":"2015-07-01","pret":-0.00624,"close":22.08}
{"ticker":"REMY","date":"2015-07-02","pret":-0.0117,"close":21.44}
{"ticker":"REMY","date":"2015-07-06","pret":-0.02846,"close":21.08}
{"ticker":"REMY","date":"2015-07-07","pret":-0.02212,"close":21.05}
{"ticker":"REMY","date":"2015-07-08","pret":-0.01149,"close":20.64}
{"ticker":"REMY","date":"2015-07-09","pret":0.01006,"close":20.39}
{"ticker":"REMY","date":"2015-07-10","pret":-0.02022,"close":20.53}
{"ticker":"REMY","date":"2015-07-13","pret":0.35185,"close":29.24}
{"ticker":"REMY","date":"2015-07-14","pret":-0.00068,"close":29.42}
{"ticker":"REMY","date":"2015-07-15","pret":0.00205,"close":29.67}
{"ticker":"REMY","date":"2015-07-16","pret":0.01256,"close":29.46}
{"ticker":"REMY","date":"2015-07-17","pret":-0.00677,"close":29.43}
{"ticker":"REMY","date":"2015-07-20","pret":-0.00102,"close":29.4}
{"ticker":"REMY","date":"2015-07-21","pret":-0.00034,"close":29.35}
{"ticker":"REMY","date":"2015-07-22","pret":-0.00102,"close":29.39}
{"ticker":"REMY","date":"2015-07-23","pret":0.00272,"close":29.5}
{"ticker":"REMY","date":"2015-07-24","pret":0.00068,"close":29.51}
{"ticker":"REMY","date":"2015-07-27","pret":0,"close":29.5}
{"ticker":"REMY","date":"2015-07-28","pret":0.0017,"close":29.41}
{"ticker":"REMY","date":"2015-07-29","pret":-0.00204,"close":29.4}
{"ticker":"REMY","date":"2015-07-30","pret":-0.00204,"close":29.4}
{"ticker":"REMY","date":"2015-07-31","pret":0.0017,"close":29.6}
{"ticker":"REMY","date":"2015-08-03","pret":0.00407,"close":29.53}
{"ticker":"REMY","date":"2015-08-04","pret":-0.00407,"close":29.46}
{"ticker":"REMY","date":"2015-08-05","pret":0.00102,"close":29.46}
{"ticker":"REMY","date":"2015-08-06","pret":-0.00034,"close":29.46}
{"ticker":"REMY","date":"2015-08-07","pret":-0.0017,"close":29.42}
{"ticker":"REMY","date":"2015-08-10","pret":0.00136,"close":29.43}
{"ticker":"REMY","date":"2015-08-11","pret":-0.0017,"close":29.33}
{"ticker":"REMY","date":"2015-08-12","pret":-0.00443,"close":29.25}
{"ticker":"REMY","date":"2015-08-13","pret":-0.00068,"close":29.31}
{"ticker":"REMY","date":"2015-08-14","pret":0.00137,"close":29.38}
{"ticker":"REMY","date":"2015-08-17","pret":0.00136,"close":29.27}
{"ticker":"REMY","date":"2015-08-18","pret":-0.00102,"close":29.29}
{"ticker":"REMY","date":"2015-08-19","pret":-0.00034,"close":29.29}
{"ticker":"REMY","date":"2015-08-20","pret":-0.00034,"close":29.28}
{"ticker":"REMY","date":"2015-08-21","pret":-0.00068,"close":29.26}
{"ticker":"REMY","date":"2015-08-24","pret":-0.00068,"close":29.22}
{"ticker":"REMY","date":"2015-08-25","pret":0,"close":29.21}
{"ticker":"REMY","date":"2015-08-26","pret":0.00137,"close":29.32}
{"ticker":"REMY","date":"2015-08-27","pret":0.00273,"close":29.29}
{"ticker":"REMY","date":"2015-08-28","pret":-0.00409,"close":29.29}
{"ticker":"REMY","date":"2015-08-31","pret":0.00034,"close":29.3}
{"ticker":"REMY","date":"2015-09-01","pret":0.00034,"close":29.3}
{"ticker":"REMY","date":"2015-09-02","pret":0.00375,"close":29.32}
{"ticker":"REMY","date":"2015-09-03","pret":-0.00136,"close":29.33}
{"ticker":"REMY","date":"2015-09-04","pret":-0.00102,"close":29.33}
{"ticker":"REMY","date":"2015-09-08","pret":0.00341,"close":29.34}
{"ticker":"REMY","date":"2015-09-09","pret":-0.00034,"close":29.47}
{"ticker":"REMY","date":"2015-09-10","pret":0.00068,"close":29.48}
{"ticker":"REMY","date":"2015-09-11","pret":-0.00102,"close":29.42}
{"ticker":"REMY","date":"2015-09-14","pret":0.00136,"close":29.38}
{"ticker":"REMY","date":"2015-09-15","pret":-0.00102,"close":29.4}
{"ticker":"REMY","date":"2015-09-16","pret":0.00068,"close":29.46}
{"ticker":"REMY","date":"2015-09-17","pret":0.00102,"close":29.42}
{"ticker":"REMY","date":"2015-09-18","pret":-0.00442,"close":29.38}
{"ticker":"REMY","date":"2015-09-21","pret":0.00408,"close":29.36}
{"ticker":"REMY","date":"2015-09-22","pret":-0.00272,"close":29.35}
{"ticker":"REMY","date":"2015-09-23","pret":-0.00068,"close":29.33}
{"ticker":"REMY","date":"2015-09-24","pret":-0.00034,"close":29.38}
{"ticker":"REMY","date":"2015-09-25","pret":0.00238,"close":29.29}
{"ticker":"REMY","date":"2015-09-28","pret":-0.00375,"close":29.24}
{"ticker":"REMY","date":"2015-09-29","pret":-0.00171,"close":29.23}
{"ticker":"REMY","date":"2015-09-30","pret":-0.00034,"close":29.25}
{"ticker":"REMY","date":"2015-10-01","pret":0.00171,"close":29.36}
{"ticker":"REMY","date":"2015-10-02","pret":0.00307,"close":29.42}
{"ticker":"REMY","date":"2015-10-05","pret":0.0017,"close":29.53}
{"ticker":"REMY","date":"2015-10-06","pret":0.00272,"close":29.44}
{"ticker":"REMY","date":"2015-10-07","pret":-0.00204,"close":29.5}
{"ticker":"REMY","date":"2015-10-08","pret":0.0017,"close":29.49}
{"ticker":"REMY","date":"2015-10-09","pret":0.00034,"close":29.49}
{"ticker":"REMY","date":"2015-10-12","pret":0.00068,"close":29.5}
{"ticker":"REMY","date":"2015-10-13","pret":-0.0017,"close":29.44}
{"ticker":"REMY","date":"2015-10-14","pret":-0.00034,"close":29.44}
{"ticker":"REMY","date":"2015-10-15","pret":0,"close":29.49}
{"ticker":"REMY","date":"2015-10-16","pret":0.00034,"close":29.46}
{"ticker":"REMY","date":"2015-10-19","pret":-0.00102,"close":29.48}
{"ticker":"REMY","date":"2015-10-20","pret":0.00068,"close":29.47}
{"ticker":"REMY","date":"2015-10-21","pret":0.00068,"close":29.43}
{"ticker":"REMY","date":"2015-10-22","pret":-0.00068,"close":29.5}
{"ticker":"REMY","date":"2015-10-23","pret":0.00102,"close":29.5}
{"ticker":"REMY","date":"2015-10-26","pret":0,"close":29.47}
{"ticker":"REMY","date":"2015-10-27","pret":-0.00102,"close":29.47}
{"ticker":"REMY","date":"2015-10-28","pret":0.00068,"close":29.48}
{"ticker":"REMY","date":"2015-10-29","pret":-0.00034,"close":29.49}
{"ticker":"REMY","date":"2015-10-30","pret":0.00068,"close":29.49}
{"ticker":"REMY","date":"2015-11-02","pret":0.00068,"close":29.48}
{"ticker":"REMY","date":"2015-11-03","pret":-0.00068,"close":29.47}
{"ticker":"REMY","date":"2015-11-04","pret":-0.00034,"close":29.48}
{"ticker":"REMY","date":"2015-11-05","pret":0.00068,"close":29.49}
{"ticker":"REMY","date":"2015-11-06","pret":-0.00068,"close":29.49}
{"ticker":"REMY","date":"2015-11-09","pret":0.00034,"close":29.49}
{"ticker":"REMY","date":"2015-11-10","pret":0,"close":29.48}
{"ticker":"REMY","date":"2015-11-11"}
{"ticker":"REMY","date":"2015-11-12"}
{"ticker":"REMY","date":"2015-11-13"}
{"ticker":"REMY","date":"2015-11-16"}
{"ticker":"REMY","date":"2015-11-17"}
{"ticker":"REMY","date":"2015-11-18"}
{"ticker":"REMY","date":"2015-11-19"}
{"ticker":"REMY","date":"2015-11-20"}
{"ticker":"REMY","date":"2015-11-23"}
{"ticker":"REMY","date":"2015-11-24"}
{"ticker":"REMY","date":"2015-11-25"}
{"ticker":"REMY","date":"2015-11-26"}
{"ticker":"REMY","date":"2015-11-27"}
{"ticker":"REMY","date":"2015-11-30"}
{"ticker":"REMY","date":"2015-12-01"}
{"ticker":"REMY","date":"2015-12-02"}
{"ticker":"REMY","date":"2015-12-03"}
{"ticker":"REMY","date":"2015-12-04"}
{"ticker":"REMY","date":"2015-12-07"}
{"ticker":"REMY","date":"2015-12-08"}
{"ticker":"REMY","date":"2015-12-09"}
{"ticker":"REMY","date":"2015-12-10"}
{"ticker":"REMY","date":"2015-12-11"}
{"ticker":"REMY","date":"2015-12-14"}
{"ticker":"REMY","date":"2015-12-15"}
{"ticker":"REMY","date":"2015-12-16"}
{"ticker":"REMY","date":"2015-12-17"}
{"ticker":"REMY","date":"2015-12-18"}
{"ticker":"REMY","date":"2015-12-21"}
{"ticker":"REMY","date":"2015-12-22"}
{"ticker":"REMY","date":"2015-12-23"}
{"ticker":"REMY","date":"2015-12-24"}
{"ticker":"REMY","date":"2015-12-28"}
{"ticker":"REMY","date":"2015-12-29"}
{"ticker":"REMY","date":"2015-12-30"}
{"ticker":"REMY","date":"2015-12-31"}
{"ticker":"REMY","date":"2016-01-04"}
{"ticker":"REMY","date":"2016-01-05"}
{"ticker":"RENT","date":"2015-01-02","pret":-0.01171,"close":71.54}
{"ticker":"RENT","date":"2015-01-05","pret":-0.01889,"close":69.59}
{"ticker":"RENT","date":"2015-01-06","pret":-0.01065,"close":68.28}
{"ticker":"RENT","date":"2015-01-07","pret":-0.01366,"close":69.92}
{"ticker":"RENT","date":"2015-01-08","pret":0.02077,"close":69.46}
{"ticker":"RENT","date":"2015-01-09","pret":-0.01687,"close":68.92}
{"ticker":"RENT","date":"2015-01-12","pret":-0.00404,"close":67.34}
{"ticker":"RENT","date":"2015-01-13","pret":-0.0159,"close":66.67}
{"ticker":"RENT","date":"2015-01-14","pret":-0.02652,"close":70.86}
{"ticker":"RENT","date":"2015-01-15","pret":0.07026,"close":71.63}
{"ticker":"RENT","date":"2015-01-16","pret":0.00464,"close":73.15}
{"ticker":"RENT","date":"2015-01-20","pret":0.03077,"close":71.63}
{"ticker":"RENT","date":"2015-01-21","pret":-0.02951,"close":71.55}
{"ticker":"RENT","date":"2015-01-22","pret":0.00739,"close":73.74}
{"ticker":"RENT","date":"2015-01-23","pret":0.02578,"close":75.29}
{"ticker":"RENT","date":"2015-01-26","pret":0.01997,"close":75.88}
{"ticker":"RENT","date":"2015-01-27","pret":0.0008,"close":76.96}
{"ticker":"RENT","date":"2015-01-28","pret":0.02772,"close":76.75}
{"ticker":"RENT","date":"2015-01-29","pret":-0.00647,"close":77.73}
{"ticker":"RENT","date":"2015-01-30","pret":-0.00078,"close":76.93}
{"ticker":"RENT","date":"2015-02-02","pret":0.00505,"close":76.74}
{"ticker":"RENT","date":"2015-02-03","pret":0.00142,"close":78.68}
{"ticker":"RENT","date":"2015-02-04","pret":0.01537,"close":82.08}
{"ticker":"RENT","date":"2015-02-05","pret":0.0423,"close":80.52}
{"ticker":"RENT","date":"2015-02-06","pret":-0.40949,"close":56.62}
{"ticker":"RENT","date":"2015-02-09","pret":0.03692,"close":55.23}
{"ticker":"RENT","date":"2015-02-10","pret":-0.02416,"close":54.64}
{"ticker":"RENT","date":"2015-02-11","pret":0.00794,"close":59.66}
{"ticker":"RENT","date":"2015-02-12","pret":0.07727,"close":58.51}
{"ticker":"RENT","date":"2015-02-13","pret":-0.01678,"close":58.9}
{"ticker":"RENT","date":"2015-02-17","pret":-0.00237,"close":56.71}
{"ticker":"RENT","date":"2015-02-18","pret":-0.03855,"close":54.21}
{"ticker":"RENT","date":"2015-02-19","pret":-0.05172,"close":53.86}
{"ticker":"RENT","date":"2015-02-20","pret":0.00148,"close":53}
{"ticker":"RENT","date":"2015-02-23","pret":-0.01795,"close":52.82}
{"ticker":"RENT","date":"2015-02-24","pret":-0.00113,"close":52.85}
{"ticker":"RENT","date":"2015-02-25","pret":-0.00511,"close":53.89}
{"ticker":"RENT","date":"2015-02-26","pret":0.02067,"close":55.01}
{"ticker":"RENT","date":"2015-02-27","pret":0.0208,"close":54.75}
{"ticker":"RENT","date":"2015-03-02","pret":0.00182,"close":58.35}
{"ticker":"RENT","date":"2015-03-03","pret":0.05414,"close":58.32}
{"ticker":"RENT","date":"2015-03-04","pret":0.00567,"close":57.32}
{"ticker":"RENT","date":"2015-03-05","pret":-0.0171,"close":56.52}
{"ticker":"RENT","date":"2015-03-06","pret":-0.02077,"close":55.43}
{"ticker":"RENT","date":"2015-03-09","pret":-0.01289,"close":57.48}
{"ticker":"RENT","date":"2015-03-10","pret":0.02051,"close":54.99}
{"ticker":"RENT","date":"2015-03-11","pret":-0.02956,"close":56.01}
{"ticker":"RENT","date":"2015-03-12","pret":0.02691,"close":56.09}
{"ticker":"RENT","date":"2015-03-13","pret":-0.00764,"close":54.45}
{"ticker":"RENT","date":"2015-03-16","pret":-0.02822,"close":55.68}
{"ticker":"RENT","date":"2015-03-17","pret":0.0171,"close":56.77}
{"ticker":"RENT","date":"2015-03-18","pret":0.01681,"close":57.36}
{"ticker":"RENT","date":"2015-03-19","pret":0.01269,"close":57.49}
{"ticker":"RENT","date":"2015-03-20","pret":0.01218,"close":57.47}
{"ticker":"RENT","date":"2015-03-23","pret":-0.0059,"close":56.5}
{"ticker":"RENT","date":"2015-03-24","pret":-0.01702,"close":55.07}
{"ticker":"RENT","date":"2015-03-25","pret":-0.02491,"close":55.13}
{"ticker":"RENT","date":"2015-03-26","pret":-0.00273,"close":54.75}
{"ticker":"RENT","date":"2015-03-27","pret":-0.00621,"close":55.42}
{"ticker":"RENT","date":"2015-03-30","pret":0.01526,"close":56.76}
{"ticker":"RENT","date":"2015-03-31","pret":0.01858,"close":55.56}
{"ticker":"RENT","date":"2015-04-01","pret":-0.01858,"close":53.84}
{"ticker":"RENT","date":"2015-04-02","pret":-0.02298,"close":53.62}
{"ticker":"RENT","date":"2015-04-06","pret":-0.01637,"close":52.41}
{"ticker":"RENT","date":"2015-04-07","pret":-0.02008,"close":51.19}
{"ticker":"RENT","date":"2015-04-08","pret":-0.02147,"close":50.24}
{"ticker":"RENT","date":"2015-04-09","pret":-0.00235,"close":52.7}
{"ticker":"RENT","date":"2015-04-10","pret":0.03675,"close":53.31}
{"ticker":"RENT","date":"2015-04-13","pret":0.00884,"close":51.61}
{"ticker":"RENT","date":"2015-04-14","pret":-0.03719,"close":51.43}
{"ticker":"RENT","date":"2015-04-15","pret":0.0031,"close":52.47}
{"ticker":"RENT","date":"2015-04-16","pret":0.01519,"close":52.27}
{"ticker":"RENT","date":"2015-04-17","pret":-0.01693,"close":49.84}
{"ticker":"RENT","date":"2015-04-20","pret":-0.02814,"close":50.63}
{"ticker":"RENT","date":"2015-04-21","pret":0.01682,"close":50.15}
{"ticker":"RENT","date":"2015-04-22","pret":-0.01304,"close":50.06}
{"ticker":"RENT","date":"2015-04-23","pret":-0.00859,"close":50.3}
{"ticker":"RENT","date":"2015-04-24","pret":0.00739,"close":50.18}
{"ticker":"RENT","date":"2015-04-27","pret":-0.001,"close":47.83}
{"ticker":"RENT","date":"2015-04-28","pret":-0.05006,"close":48.51}
{"ticker":"RENT","date":"2015-04-29","pret":0.01353,"close":48.37}
{"ticker":"RENT","date":"2015-04-30","pret":-0.00601,"close":47.4}
{"ticker":"RENT","date":"2015-05-01","pret":0.00808,"close":49.71}
{"ticker":"RENT","date":"2015-05-04","pret":0.02465,"close":50.54}
{"ticker":"RENT","date":"2015-05-05","pret":0.01815,"close":50.66}
{"ticker":"RENT","date":"2015-05-06","pret":0.00059,"close":50.49}
{"ticker":"RENT","date":"2015-05-07","pret":0.00099,"close":50.7}
{"ticker":"RENT","date":"2015-05-08","pret":0.0143,"close":50.74}
{"ticker":"RENT","date":"2015-05-11","pret":-0.01332,"close":50.53}
{"ticker":"RENT","date":"2015-05-12","pret":-0.00772,"close":51.11}
{"ticker":"RENT","date":"2015-05-13","pret":0.09668,"close":61.76}
{"ticker":"RENT","date":"2015-05-14","pret":0.12797,"close":63.31}
{"ticker":"RENT","date":"2015-05-15","pret":0.00648,"close":66.33}
{"ticker":"RENT","date":"2015-05-18","pret":0.04017,"close":67.64}
{"ticker":"RENT","date":"2015-05-19","pret":0.01608,"close":68.76}
{"ticker":"RENT","date":"2015-05-20","pret":0.02995,"close":67.73}
{"ticker":"RENT","date":"2015-05-21","pret":-0.02504,"close":67.43}
{"ticker":"RENT","date":"2015-05-22","pret":0.00296,"close":67.16}
{"ticker":"RENT","date":"2015-05-26","pret":-0.0131,"close":67.26}
{"ticker":"RENT","date":"2015-05-27","pret":0.00478,"close":63.74}
{"ticker":"RENT","date":"2015-05-28","pret":-0.04857,"close":67.38}
{"ticker":"RENT","date":"2015-05-29","pret":0.05393,"close":67.91}
{"ticker":"RENT","date":"2015-06-01","pret":0.00945,"close":67.86}
{"ticker":"RENT","date":"2015-06-02","pret":-0.02334,"close":67.49}
{"ticker":"RENT","date":"2015-06-03","pret":0.01493,"close":67.19}
{"ticker":"RENT","date":"2015-06-04","pret":-0.00833,"close":68.13}
{"ticker":"RENT","date":"2015-06-05","pret":0.01747,"close":68.97}
{"ticker":"RENT","date":"2015-06-08","pret":0.00906,"close":67.37}
{"ticker":"RENT","date":"2015-06-09","pret":-0.01732,"close":68.36}
{"ticker":"RENT","date":"2015-06-10","pret":0.02022,"close":69.43}
{"ticker":"RENT","date":"2015-06-11","pret":0.00751,"close":68.63}
{"ticker":"RENT","date":"2015-06-12","pret":-0.01743,"close":66.84}
{"ticker":"RENT","date":"2015-06-15","pret":-0.03095,"close":68.89}
{"ticker":"RENT","date":"2015-06-16","pret":0.03693,"close":70}
{"ticker":"RENT","date":"2015-06-17","pret":0.02004,"close":69.52}
{"ticker":"RENT","date":"2015-06-18","pret":-0.00802,"close":71.02}
{"ticker":"RENT","date":"2015-06-19","pret":0.02417,"close":71.95}
{"ticker":"RENT","date":"2015-06-22","pret":0.01325,"close":71.88}
{"ticker":"RENT","date":"2015-06-23","pret":-0.0064,"close":71.6}
{"ticker":"RENT","date":"2015-06-24","pret":-0.00433,"close":71.64}
{"ticker":"RENT","date":"2015-06-25","pret":0.00768,"close":72.42}
{"ticker":"RENT","date":"2015-06-26","pret":0.00996,"close":71.69}
{"ticker":"RENT","date":"2015-06-29","pret":-0.01512,"close":69.36}
{"ticker":"RENT","date":"2015-06-30","pret":-0.02591,"close":69.8}
{"ticker":"RENT","date":"2015-07-01","pret":0.008,"close":70.9}
{"ticker":"RENT","date":"2015-07-02","pret":0.00793,"close":70.76}
{"ticker":"RENT","date":"2015-07-06","pret":-0.01164,"close":69.56}
{"ticker":"RENT","date":"2015-07-07","pret":-0.00587,"close":68.66}
{"ticker":"RENT","date":"2015-07-08","pret":-0.02031,"close":66.78}
{"ticker":"RENT","date":"2015-07-09","pret":-0.00736,"close":67.85}
{"ticker":"RENT","date":"2015-07-10","pret":0.01451,"close":67.72}
{"ticker":"RENT","date":"2015-07-13","pret":-0.00936,"close":69.46}
{"ticker":"RENT","date":"2015-07-14","pret":0.02007,"close":70.49}
{"ticker":"RENT","date":"2015-07-15","pret":0.01302,"close":70.49}
{"ticker":"RENT","date":"2015-07-16","pret":0.0092,"close":71.64}
{"ticker":"RENT","date":"2015-07-17","pret":0.00785,"close":69.98}
{"ticker":"RENT","date":"2015-07-20","pret":-0.02004,"close":70.09}
{"ticker":"RENT","date":"2015-07-21","pret":-0.001,"close":69.42}
{"ticker":"RENT","date":"2015-07-22","pret":-0.01495,"close":69.55}
{"ticker":"RENT","date":"2015-07-23","pret":0.00908,"close":67.66}
{"ticker":"RENT","date":"2015-07-24","pret":-0.03179,"close":67.29}
{"ticker":"RENT","date":"2015-07-27","pret":-0.00669,"close":66.7}
{"ticker":"RENT","date":"2015-07-28","pret":0.00075,"close":65.52}
{"ticker":"RENT","date":"2015-07-29","pret":-0.02292,"close":66.34}
{"ticker":"RENT","date":"2015-07-30","pret":0.00699,"close":67.63}
{"ticker":"RENT","date":"2015-07-31","pret":0.02734,"close":68.47}
{"ticker":"RENT","date":"2015-08-03","pret":0.00734,"close":68.89}
{"ticker":"RENT","date":"2015-08-04","pret":0.00917,"close":71.26}
{"ticker":"RENT","date":"2015-08-05","pret":0.03992,"close":66.43}
{"ticker":"RENT","date":"2015-08-06","pret":-0.08105,"close":62.78}
{"ticker":"RENT","date":"2015-08-07","pret":-0.05335,"close":61.38}
{"ticker":"RENT","date":"2015-08-10","pret":-0.01898,"close":60.3}
{"ticker":"RENT","date":"2015-08-11","pret":-0.05541,"close":49.89}
{"ticker":"RENT","date":"2015-08-12","pret":-0.17592,"close":48.95}
{"ticker":"RENT","date":"2015-08-13","pret":0.00102,"close":47.99}
{"ticker":"RENT","date":"2015-08-14","pret":-0.024,"close":50.25}
{"ticker":"RENT","date":"2015-08-17","pret":0.04323,"close":50.8}
{"ticker":"RENT","date":"2015-08-18","pret":0.02084,"close":50.46}
{"ticker":"RENT","date":"2015-08-19","pret":-0.02024,"close":50.3}
{"ticker":"RENT","date":"2015-08-20","pret":0.0016,"close":47.84}
{"ticker":"RENT","date":"2015-08-21","pret":-0.05702,"close":46}
{"ticker":"RENT","date":"2015-08-24","pret":-0.10911,"close":44.37}
{"ticker":"RENT","date":"2015-08-25","pret":0.08336,"close":43.55}
{"ticker":"RENT","date":"2015-08-26","pret":-0.03225,"close":44.62}
{"ticker":"RENT","date":"2015-08-27","pret":0.01271,"close":47.45}
{"ticker":"RENT","date":"2015-08-28","pret":0.04401,"close":46.83}
{"ticker":"RENT","date":"2015-08-31","pret":-0.01754,"close":45.64}
{"ticker":"RENT","date":"2015-09-01","pret":-0.03738,"close":44}
{"ticker":"RENT","date":"2015-09-02","pret":0.00358,"close":44.76}
{"ticker":"RENT","date":"2015-09-03","pret":0.00334,"close":43.6}
{"ticker":"RENT","date":"2015-09-04","pret":-0.04669,"close":43.43}
{"ticker":"RENT","date":"2015-09-08","pret":0.08489,"close":47.32}
{"ticker":"RENT","date":"2015-09-09","pret":0.0237,"close":46.57}
{"ticker":"RENT","date":"2015-09-10","pret":-0.02585,"close":46.69}
{"ticker":"RENT","date":"2015-09-11","pret":-0.00193,"close":47.14}
{"ticker":"RENT","date":"2015-09-14","pret":0.01431,"close":47.22}
{"ticker":"RENT","date":"2015-09-15","pret":0.00254,"close":47.36}
{"ticker":"RENT","date":"2015-09-16","pret":-0.00169,"close":47.82}
{"ticker":"RENT","date":"2015-09-17","pret":0.01033,"close":47.96}
{"ticker":"RENT","date":"2015-09-18","pret":-0.00631,"close":48.14}
{"ticker":"RENT","date":"2015-09-21","pret":0.0217,"close":47.74}
{"ticker":"RENT","date":"2015-09-22","pret":-0.02086,"close":46.35}
{"ticker":"RENT","date":"2015-09-23","pret":-0.01808,"close":45.4}
{"ticker":"RENT","date":"2015-09-24","pret":-0.03472,"close":45.05}
{"ticker":"RENT","date":"2015-09-25","pret":0.01127,"close":46.2}
{"ticker":"RENT","date":"2015-09-28","pret":0.01158,"close":43.82}
{"ticker":"RENT","date":"2015-09-29","pret":-0.04782,"close":43.39}
{"ticker":"RENT","date":"2015-09-30","pret":0.1005,"close":54.07}
{"ticker":"RENT","date":"2015-10-01","pret":0.10123,"close":57.88}
{"ticker":"RENT","date":"2015-10-02","pret":0.05946,"close":57.51}
{"ticker":"RENT","date":"2015-10-05","pret":0.02084,"close":59.45}
{"ticker":"RENT","date":"2015-10-06","pret":0.01839,"close":58.45}
{"ticker":"RENT","date":"2015-10-07","pret":-0.0066,"close":60.8}
{"ticker":"RENT","date":"2015-10-08","pret":0.03209,"close":60.69}
{"ticker":"RENT","date":"2015-10-09","pret":0.00312,"close":60.85}
{"ticker":"RENT","date":"2015-10-12","pret":0.00213,"close":60.04}
{"ticker":"RENT","date":"2015-10-13","pret":-0.02703,"close":58.17}
{"ticker":"RENT","date":"2015-10-14","pret":-0.02519,"close":55.61}
{"ticker":"RENT","date":"2015-10-15","pret":-0.03419,"close":57.57}
{"ticker":"RENT","date":"2015-10-16","pret":0.02275,"close":54.79}
{"ticker":"RENT","date":"2015-10-19","pret":-0.04786,"close":55.88}
{"ticker":"RENT","date":"2015-10-20","pret":0.02386,"close":53.61}
{"ticker":"RENT","date":"2015-10-21","pret":-0.03656,"close":51.2}
{"ticker":"RENT","date":"2015-10-22","pret":-0.04742,"close":52.93}
{"ticker":"RENT","date":"2015-10-23","pret":0.04166,"close":53.19}
{"ticker":"RENT","date":"2015-10-26","pret":-0.01748,"close":53.03}
{"ticker":"RENT","date":"2015-10-27","pret":0.00227,"close":52.73}
{"ticker":"RENT","date":"2015-10-28","pret":0.00453,"close":53.16}
{"ticker":"RENT","date":"2015-10-29","pret":0.00019,"close":54.43}
{"ticker":"RENT","date":"2015-10-30","pret":0.02345,"close":55.18}
{"ticker":"RENT","date":"2015-11-02","pret":0.02183,"close":54.82}
{"ticker":"RENT","date":"2015-11-03","pret":-0.01468,"close":54.96}
{"ticker":"RENT","date":"2015-11-04","pret":0.00855,"close":52.74}
{"ticker":"RENT","date":"2015-11-05","pret":0.03067,"close":54.87}
{"ticker":"RENT","date":"2015-11-06","pret":-0.04251,"close":54.82}
{"ticker":"RENT","date":"2015-11-09","pret":0.00421,"close":52.05}
{"ticker":"RENT","date":"2015-11-10","pret":-0.05148,"close":52.43}
{"ticker":"RENT","date":"2015-11-11","pret":0.00441,"close":51.66}
{"ticker":"RENT","date":"2015-11-12","pret":-0.02185,"close":50.34}
{"ticker":"RENT","date":"2015-11-13","pret":-0.01874,"close":49.94}
{"ticker":"RENT","date":"2015-11-16","pret":-0.01142,"close":51.06}
{"ticker":"RENT","date":"2015-11-17","pret":0.03328,"close":49.94}
{"ticker":"RENT","date":"2015-11-18","pret":-0.01928,"close":49.88}
{"ticker":"RENT","date":"2015-11-19","pret":-0.01481,"close":49.87}
{"ticker":"RENT","date":"2015-11-20","pret":0.01401,"close":49.49}
{"ticker":"RENT","date":"2015-11-23","pret":-0.01644,"close":48.14}
{"ticker":"RENT","date":"2015-11-24","pret":-0.04274,"close":47.96}
{"ticker":"RENT","date":"2015-11-25","pret":0.01466,"close":48.83}
{"ticker":"RENT","date":"2015-11-26"}
{"ticker":"RENT","date":"2015-11-27","pret":0.00931,"close":49.28}
{"ticker":"RENT","date":"2015-11-30","pret":0.01573,"close":48.39}
{"ticker":"RENT","date":"2015-12-01","pret":-0.01594,"close":50.37}
{"ticker":"RENT","date":"2015-12-02","pret":0.03839,"close":51.14}
{"ticker":"RENT","date":"2015-12-03","pret":0.02138,"close":50.89}
{"ticker":"RENT","date":"2015-12-04","pret":-0.00799,"close":51.66}
{"ticker":"RENT","date":"2015-12-07","pret":0.01244,"close":51.48}
{"ticker":"RENT","date":"2015-12-08","pret":-0.01793,"close":49.92}
{"ticker":"RENT","date":"2015-12-09","pret":-0.02247,"close":48.19}
{"ticker":"RENT","date":"2015-12-10","pret":-0.02918,"close":47.38}
{"ticker":"RENT","date":"2015-12-11","pret":-0.041,"close":45.37}
{"ticker":"RENT","date":"2015-12-14","pret":-0.01719,"close":44.49}
{"ticker":"RENT","date":"2015-12-15","pret":-0.01348,"close":44.42}
{"ticker":"RENT","date":"2015-12-16","pret":-0.00022,"close":44.84}
{"ticker":"RENT","date":"2015-12-17"}
{"ticker":"RENT","date":"2015-12-18","pret":-0.00984,"close":43.6}
{"ticker":"RENT","date":"2015-12-21","pret":-0.01084,"close":43.33}
{"ticker":"RENT","date":"2015-12-22","pret":-0.01142,"close":44.61}
{"ticker":"RENT","date":"2015-12-23","pret":0.03655,"close":46.13}
{"ticker":"RENT","date":"2015-12-24","pret":0.02602,"close":46.86}
{"ticker":"RENT","date":"2015-12-28","pret":0.00474,"close":47.5}
{"ticker":"RENT","date":"2015-12-29","pret":0.03067,"close":48.41}
{"ticker":"RENT","date":"2015-12-30","pret":0.00809,"close":48.1}
{"ticker":"RENT","date":"2015-12-31","pret":-0.00747,"close":47.53}
{"ticker":"RENT","date":"2016-01-04","pret":-0.0369,"close":46.8}
{"ticker":"RENT","date":"2016-01-05","pret":0.01181,"close":46.09}
{"ticker":"RES","date":"2015-01-02","pret":-0.0145,"close":13.3}
{"ticker":"RES","date":"2015-01-05","pret":0.00689,"close":12.39}
{"ticker":"RES","date":"2015-01-06","pret":-0.06058,"close":11.78}
{"ticker":"RES","date":"2015-01-07","pret":-0.03047,"close":11.78}
{"ticker":"RES","date":"2015-01-08","pret":-0.00251,"close":12.16}
{"ticker":"RES","date":"2015-01-09","pret":0.02074,"close":11.84}
{"ticker":"RES","date":"2015-01-12","pret":-0.05052,"close":11.34}
{"ticker":"RES","date":"2015-01-13","pret":-0.0183,"close":11}
{"ticker":"RES","date":"2015-01-14","pret":-0.05051,"close":11.18}
{"ticker":"RES","date":"2015-01-15","pret":0.0549,"close":10.59}
{"ticker":"RES","date":"2015-01-16","pret":-0.07546,"close":11.26}
{"ticker":"RES","date":"2015-01-20","pret":0.05153,"close":11.24}
{"ticker":"RES","date":"2015-01-21","pret":0.02305,"close":12.08}
{"ticker":"RES","date":"2015-01-22","pret":0.0653,"close":12.33}
{"ticker":"RES","date":"2015-01-23","pret":-0.00082,"close":11.83}
{"ticker":"RES","date":"2015-01-26","pret":-0.0258,"close":12.03}
{"ticker":"RES","date":"2015-01-27","pret":0.00672,"close":12.3}
{"ticker":"RES","date":"2015-01-28","pret":0.01496,"close":11.91}
{"ticker":"RES","date":"2015-01-29","pret":-0.03271,"close":11.77}
{"ticker":"RES","date":"2015-01-30","pret":-0.04089,"close":12.47}
{"ticker":"RES","date":"2015-02-02","pret":0.11956,"close":13.08}
{"ticker":"RES","date":"2015-02-03","pret":0.04016,"close":13.74}
{"ticker":"RES","date":"2015-02-04","pret":0.01204,"close":13.03}
{"ticker":"RES","date":"2015-02-05","pret":-0.01053,"close":13.28}
{"ticker":"RES","date":"2015-02-06","pret":0.00302,"close":13.16}
{"ticker":"RES","date":"2015-02-09","pret":-0.01213,"close":13.44}
{"ticker":"RES","date":"2015-02-10","pret":0.00987,"close":12.56}
{"ticker":"RES","date":"2015-02-11","pret":-0.07283,"close":12.48}
{"ticker":"RES","date":"2015-02-12","pret":0.03669,"close":12.43}
{"ticker":"RES","date":"2015-02-13","pret":-0.00628,"close":13.36}
{"ticker":"RES","date":"2015-02-17","pret":0.0477,"close":13.71}
{"ticker":"RES","date":"2015-02-18","pret":0.00972,"close":13.5}
{"ticker":"RES","date":"2015-02-19","pret":-0.00822,"close":13.77}
{"ticker":"RES","date":"2015-02-20","pret":0.03393,"close":13.66}
{"ticker":"RES","date":"2015-02-23","pret":-0.02869,"close":13.08}
{"ticker":"RES","date":"2015-02-24","pret":-0.01807,"close":12.97}
{"ticker":"RES","date":"2015-02-25","pret":-0.00686,"close":13.42}
{"ticker":"RES","date":"2015-02-26","pret":0.01519,"close":12.86}
{"ticker":"RES","date":"2015-02-27","pret":-0.02364,"close":13.44}
{"ticker":"RES","date":"2015-03-02","pret":0.0304,"close":13.67}
{"ticker":"RES","date":"2015-03-03","pret":0.02877,"close":13.77}
{"ticker":"RES","date":"2015-03-04","pret":0.00725,"close":13.87}
{"ticker":"RES","date":"2015-03-05","pret":-0.00507,"close":13.69}
{"ticker":"RES","date":"2015-03-06","pret":-0.01979,"close":13.37}
{"ticker":"RES","date":"2015-03-09","pret":-0.00892,"close":12.71}
{"ticker":"RES","date":"2015-03-10","pret":-0.06878,"close":12.41}
{"ticker":"RES","date":"2015-03-11","pret":-0.00562,"close":12.55}
{"ticker":"RES","date":"2015-03-12","pret":0.01596,"close":12.48}
{"ticker":"RES","date":"2015-03-13","pret":-0.02892,"close":11.92}
{"ticker":"RES","date":"2015-03-16","pret":-0.0433,"close":11.74}
{"ticker":"RES","date":"2015-03-17","pret":-0.01717,"close":11.93}
{"ticker":"RES","date":"2015-03-18","pret":0.02226,"close":12.24}
{"ticker":"RES","date":"2015-03-19","pret":0.01262,"close":11.8}
{"ticker":"RES","date":"2015-03-20","pret":-0.00419,"close":11.81}
{"ticker":"RES","date":"2015-03-23","pret":0,"close":12.24}
{"ticker":"RES","date":"2015-03-24","pret":0.02896,"close":12.22}
{"ticker":"RES","date":"2015-03-25","pret":0.00812,"close":12.67}
{"ticker":"RES","date":"2015-03-26","pret":0.04199,"close":12.8}
{"ticker":"RES","date":"2015-03-27","pret":-0.02038,"close":12.61}
{"ticker":"RES","date":"2015-03-30","pret":0.0071,"close":12.6}
{"ticker":"RES","date":"2015-03-31","pret":-0.01985,"close":12.81}
{"ticker":"RES","date":"2015-04-01","pret":0.02846,"close":13}
{"ticker":"RES","date":"2015-04-02","pret":0.00622,"close":13.37}
{"ticker":"RES","date":"2015-04-06","pret":0.04098,"close":14.22}
{"ticker":"RES","date":"2015-04-07","pret":0.05285,"close":14.43}
{"ticker":"RES","date":"2015-04-08","pret":0.0147,"close":14.32}
{"ticker":"RES","date":"2015-04-09","pret":-0.0007,"close":15}
{"ticker":"RES","date":"2015-04-10","pret":0.04687,"close":14.87}
{"ticker":"RES","date":"2015-04-13","pret":-0.00666,"close":14.45}
{"ticker":"RES","date":"2015-04-14","pret":-0.02161,"close":14.7}
{"ticker":"RES","date":"2015-04-15","pret":0.01759,"close":15.51}
{"ticker":"RES","date":"2015-04-16","pret":0.03363,"close":15.75}
{"ticker":"RES","date":"2015-04-17","pret":0.01672,"close":15.12}
{"ticker":"RES","date":"2015-04-20","pret":-0.03835,"close":15.06}
{"ticker":"RES","date":"2015-04-21","pret":-0.00265,"close":14.74}
{"ticker":"RES","date":"2015-04-22","pret":-0.01675,"close":15.39}
{"ticker":"RES","date":"2015-04-23","pret":0.04492,"close":15.41}
{"ticker":"RES","date":"2015-04-24","pret":-0.00713,"close":15.27}
{"ticker":"RES","date":"2015-04-27","pret":0.00648,"close":15.63}
{"ticker":"RES","date":"2015-04-28","pret":0.00773,"close":15.58}
{"ticker":"RES","date":"2015-04-29","pret":-0.05539,"close":16.27}
{"ticker":"RES","date":"2015-04-30","pret":0.10726,"close":15.91}
{"ticker":"RES","date":"2015-05-01","pret":-0.03218,"close":16.07}
{"ticker":"RES","date":"2015-05-04","pret":0.01498,"close":15.65}
{"ticker":"RES","date":"2015-05-05","pret":-0.01498,"close":15.82}
{"ticker":"RES","date":"2015-05-06","pret":0.01188,"close":15.61}
{"ticker":"RES","date":"2015-05-07","pret":-0.07015,"close":15.05}
{"ticker":"RES","date":"2015-05-08","pret":0.01587,"close":15.41}
{"ticker":"RES","date":"2015-05-11","pret":0.01239,"close":14.76}
{"ticker":"RES","date":"2015-05-12","pret":-0.04372,"close":15.03}
{"ticker":"RES","date":"2015-05-13","pret":-0.00136,"close":14.86}
{"ticker":"RES","date":"2015-05-14","pret":0.01146,"close":14.51}
{"ticker":"RES","date":"2015-05-15","pret":-0.03756,"close":14.44}
{"ticker":"RES","date":"2015-05-18","pret":0.00486,"close":14.48}
{"ticker":"RES","date":"2015-05-19","pret":-0.01676,"close":13.92}
{"ticker":"RES","date":"2015-05-20","pret":0,"close":14.12}
{"ticker":"RES","date":"2015-05-21","pret":0.00422,"close":14.96}
{"ticker":"RES","date":"2015-05-22","pret":0.0439,"close":14.76}
{"ticker":"RES","date":"2015-05-26","pret":-0.02928,"close":14.25}
{"ticker":"RES","date":"2015-05-27","pret":-0.01743,"close":14.58}
{"ticker":"RES","date":"2015-05-28","pret":0.02088,"close":14.49}
{"ticker":"RES","date":"2015-05-29","pret":-0.00207,"close":14.46}
{"ticker":"RES","date":"2015-06-01","pret":-0.00346,"close":14.23}
{"ticker":"RES","date":"2015-06-02","pret":-0.00625,"close":14.54}
{"ticker":"RES","date":"2015-06-03","pret":0.00625,"close":14.59}
{"ticker":"RES","date":"2015-06-04","pret":0.00138,"close":14.39}
{"ticker":"RES","date":"2015-06-05","pret":-0.01183,"close":14.91}
{"ticker":"RES","date":"2015-06-08","pret":0.03709,"close":14.85}
{"ticker":"RES","date":"2015-06-09","pret":0.0187,"close":14.73}
{"ticker":"RES","date":"2015-06-10","pret":-0.00398,"close":15.31}
{"ticker":"RES","date":"2015-06-11","pret":0.0086,"close":15.35}
{"ticker":"RES","date":"2015-06-12","pret":0.00329,"close":14.89}
{"ticker":"RES","date":"2015-06-15","pret":-0.03202,"close":14.86}
{"ticker":"RES","date":"2015-06-16","pret":0.00608,"close":14.78}
{"ticker":"RES","date":"2015-06-17","pret":0.00738,"close":14.69}
{"ticker":"RES","date":"2015-06-18","pret":-0.01347,"close":14.43}
{"ticker":"RES","date":"2015-06-19","pret":-0.02959,"close":14.17}
{"ticker":"RES","date":"2015-06-22","pret":-0.00771,"close":14.24}
{"ticker":"RES","date":"2015-06-23","pret":-0.00211,"close":14.36}
{"ticker":"RES","date":"2015-06-24","pret":0.00492,"close":14.21}
{"ticker":"RES","date":"2015-06-25","pret":-0.00492,"close":13.88}
{"ticker":"RES","date":"2015-06-26","pret":-0.02716,"close":13.84}
{"ticker":"RES","date":"2015-06-29","pret":-0.01533,"close":13.53}
{"ticker":"RES","date":"2015-06-30","pret":0.02256,"close":13.83}
{"ticker":"RES","date":"2015-07-01","pret":-0.00795,"close":13.38}
{"ticker":"RES","date":"2015-07-02","pret":-0.00728,"close":13.54}
{"ticker":"RES","date":"2015-07-06","pret":-0.0244,"close":13.1}
{"ticker":"RES","date":"2015-07-07","pret":-0.0304,"close":13.2}
{"ticker":"RES","date":"2015-07-08","pret":0.00231,"close":12.51}
{"ticker":"RES","date":"2015-07-09","pret":-0.01708,"close":12.75}
{"ticker":"RES","date":"2015-07-10","pret":0.01013,"close":12.92}
{"ticker":"RES","date":"2015-07-13","pret":0.00232,"close":13}
{"ticker":"RES","date":"2015-07-14","pret":0.00463,"close":13.29}
{"ticker":"RES","date":"2015-07-15","pret":0.0092,"close":12.82}
{"ticker":"RES","date":"2015-07-16","pret":-0.01074,"close":12.73}
{"ticker":"RES","date":"2015-07-17","pret":-0.01946,"close":12.2}
{"ticker":"RES","date":"2015-07-20","pret":-0.04338,"close":12.17}
{"ticker":"RES","date":"2015-07-21","pret":0.00164,"close":12.23}
{"ticker":"RES","date":"2015-07-22","pret":-0.0074,"close":11.77}
{"ticker":"RES","date":"2015-07-23","pret":-0.01918,"close":12.24}
{"ticker":"RES","date":"2015-07-24","pret":0.02985,"close":11.87}
{"ticker":"RES","date":"2015-07-27","pret":-0.05198,"close":11.66}
{"ticker":"RES","date":"2015-07-28","pret":0.00942,"close":12.17}
{"ticker":"RES","date":"2015-07-29","pret":-0.06425,"close":12.69}
{"ticker":"RES","date":"2015-07-30","pret":0.11008,"close":12.4}
{"ticker":"RES","date":"2015-07-31","pret":0.00568,"close":12.3}
{"ticker":"RES","date":"2015-08-03","pret":-0.0188,"close":12.03}
{"ticker":"RES","date":"2015-08-04","pret":0.01556,"close":12.15}
{"ticker":"RES","date":"2015-08-05","pret":0.00405,"close":11.93}
{"ticker":"RES","date":"2015-08-06","pret":-0.04552,"close":12.45}
{"ticker":"RES","date":"2015-08-07","pret":0.04471,"close":11.78}
{"ticker":"RES","date":"2015-08-10","pret":-0.0481,"close":12.46}
{"ticker":"RES","date":"2015-08-11","pret":0.02848,"close":12.13}
{"ticker":"RES","date":"2015-08-12","pret":0.00165,"close":12.25}
{"ticker":"RES","date":"2015-08-13","pret":-0.01161,"close":11.81}
{"ticker":"RES","date":"2015-08-14","pret":-0.01597,"close":11.68}
{"ticker":"RES","date":"2015-08-17","pret":-0.01882,"close":11.79}
{"ticker":"RES","date":"2015-08-18","pret":0.01116,"close":11.62}
{"ticker":"RES","date":"2015-08-19","pret":-0.02245,"close":10.96}
{"ticker":"RES","date":"2015-08-20","pret":-0.05567,"close":10.43}
{"ticker":"RES","date":"2015-08-21","pret":-0.05115,"close":9.87}
{"ticker":"RES","date":"2015-08-24","pret":-0.15984,"close":9.55}
{"ticker":"RES","date":"2015-08-25","pret":0.13125,"close":9.62}
{"ticker":"RES","date":"2015-08-26","pret":-0.03563,"close":9.99}
{"ticker":"RES","date":"2015-08-27","pret":0.07099,"close":10.82}
{"ticker":"RES","date":"2015-08-28","pret":0.02761,"close":11.27}
{"ticker":"RES","date":"2015-08-31","pret":0.04678,"close":11.62}
{"ticker":"RES","date":"2015-09-01","pret":-0.01262,"close":11.05}
{"ticker":"RES","date":"2015-09-02","pret":0.02154,"close":10.9}
{"ticker":"RES","date":"2015-09-03","pret":-0.02518,"close":11.1}
{"ticker":"RES","date":"2015-09-04","pret":-0.02303,"close":10.58}
{"ticker":"RES","date":"2015-09-08","pret":0,"close":10.67}
{"ticker":"RES","date":"2015-09-09","pret":0.00372,"close":10.31}
{"ticker":"RES","date":"2015-09-10","pret":-0.06028,"close":10.18}
{"ticker":"RES","date":"2015-09-11","pret":-0.0139,"close":9.78}
{"ticker":"RES","date":"2015-09-14","pret":-0.02327,"close":9.82}
{"ticker":"RES","date":"2015-09-15","pret":0.0112,"close":10.23}
{"ticker":"RES","date":"2015-09-16","pret":0.04647,"close":10.96}
{"ticker":"RES","date":"2015-09-17","pret":0.05909,"close":11.02}
{"ticker":"RES","date":"2015-09-18","pret":-0.01468,"close":10.43}
{"ticker":"RES","date":"2015-09-21","pret":-0.02243,"close":10.31}
{"ticker":"RES","date":"2015-09-22","pret":-0.05239,"close":10.33}
{"ticker":"RES","date":"2015-09-23","pret":0.03619,"close":10.13}
{"ticker":"RES","date":"2015-09-24","pret":-0.0342,"close":10.29}
{"ticker":"RES","date":"2015-09-25","pret":0.03995,"close":9.82}
{"ticker":"RES","date":"2015-09-28","pret":-0.08363,"close":9.26}
{"ticker":"RES","date":"2015-09-29","pret":-0.01464,"close":9.18}
{"ticker":"RES","date":"2015-09-30","pret":-0.02022,"close":8.85}
{"ticker":"RES","date":"2015-10-01","pret":-0.02504,"close":8.54}
{"ticker":"RES","date":"2015-10-02","pret":-0.06726,"close":9.46}
{"ticker":"RES","date":"2015-10-05","pret":0.13028,"close":10.18}
{"ticker":"RES","date":"2015-10-06","pret":0.05537,"close":10.97}
{"ticker":"RES","date":"2015-10-07","pret":0.10232,"close":11.41}
{"ticker":"RES","date":"2015-10-08","pret":0.0088,"close":11.97}
{"ticker":"RES","date":"2015-10-09","pret":0.05457,"close":12.03}
{"ticker":"RES","date":"2015-10-12","pret":-0.00249,"close":11.62}
{"ticker":"RES","date":"2015-10-13","pret":-0.04771,"close":11.47}
{"ticker":"RES","date":"2015-10-14","pret":0.00087,"close":11.46}
{"ticker":"RES","date":"2015-10-15","pret":-0.00964,"close":11.81}
{"ticker":"RES","date":"2015-10-16","pret":0.0363,"close":11.33}
{"ticker":"RES","date":"2015-10-19","pret":-0.05496,"close":11.07}
{"ticker":"RES","date":"2015-10-20","pret":-0.01173,"close":11.28}
{"ticker":"RES","date":"2015-10-21","pret":0.0162,"close":11.07}
{"ticker":"RES","date":"2015-10-22","pret":0.00445,"close":11.53}
{"ticker":"RES","date":"2015-10-23","pret":0.015,"close":11.42}
{"ticker":"RES","date":"2015-10-26","pret":-0.00263,"close":11.31}
{"ticker":"RES","date":"2015-10-27","pret":-0.03121,"close":10.65}
{"ticker":"RES","date":"2015-10-28","pret":-0.0091,"close":11.58}
{"ticker":"RES","date":"2015-10-29","pret":0.04119,"close":10.93}
{"ticker":"RES","date":"2015-10-30","pret":-0.02938,"close":11.03}
{"ticker":"RES","date":"2015-11-02","pret":-0.01639,"close":11.64}
{"ticker":"RES","date":"2015-11-03","pret":0.07516,"close":12.38}
{"ticker":"RES","date":"2015-11-04","pret":0.05389,"close":12.06}
{"ticker":"RES","date":"2015-11-05","pret":-0.03951,"close":11.99}
{"ticker":"RES","date":"2015-11-06","pret":-0.00843,"close":12.46}
{"ticker":"RES","date":"2015-11-09","pret":0.05277,"close":12.52}
{"ticker":"RES","date":"2015-11-10","pret":0.00321,"close":12.73}
{"ticker":"RES","date":"2015-11-11","pret":0.01667,"close":12.29}
{"ticker":"RES","date":"2015-11-12","pret":-0.06338,"close":12.02}
{"ticker":"RES","date":"2015-11-13","pret":0.00084,"close":11.99}
{"ticker":"RES","date":"2015-11-16","pret":0.00668,"close":12.32}
{"ticker":"RES","date":"2015-11-17","pret":0.01241,"close":11.91}
{"ticker":"RES","date":"2015-11-18","pret":-0.0033,"close":12.77}
{"ticker":"RES","date":"2015-11-19","pret":0.03805,"close":11.98}
{"ticker":"RES","date":"2015-11-20","pret":-0.0505,"close":11.87}
{"ticker":"RES","date":"2015-11-23","pret":-0.01176,"close":12.38}
{"ticker":"RES","date":"2015-11-24","pret":0.05908,"close":13.13}
{"ticker":"RES","date":"2015-11-25","pret":0.0244,"close":13.09}
{"ticker":"RES","date":"2015-11-26"}
{"ticker":"RES","date":"2015-11-27","pret":0.00078,"close":12.85}
{"ticker":"RES","date":"2015-11-30","pret":0.01542,"close":13.25}
{"ticker":"RES","date":"2015-12-01","pret":0.01368,"close":13.14}
{"ticker":"RES","date":"2015-12-02","pret":-0.03065,"close":13.23}
{"ticker":"RES","date":"2015-12-03","pret":0.04042,"close":13.34}
{"ticker":"RES","date":"2015-12-04","pret":-0.02421,"close":12.81}
{"ticker":"RES","date":"2015-12-07","pret":-0.05266,"close":12.17}
{"ticker":"RES","date":"2015-12-08","pret":-0.04964,"close":12.11}
{"ticker":"RES","date":"2015-12-09","pret":0.04153,"close":12.34}
{"ticker":"RES","date":"2015-12-10","pret":-0.00081,"close":12.77}
{"ticker":"RES","date":"2015-12-11","pret":0.02334,"close":12.37}
{"ticker":"RES","date":"2015-12-14","pret":-0.03234,"close":12.36}
{"ticker":"RES","date":"2015-12-15","pret":0.03552,"close":13.11}
{"ticker":"RES","date":"2015-12-16","pret":0.02506,"close":12.79}
{"ticker":"RES","date":"2015-12-17"}
{"ticker":"RES","date":"2015-12-18","pret":-0.03462,"close":12.09}
{"ticker":"RES","date":"2015-12-21","pret":-0.0309,"close":11.53}
{"ticker":"RES","date":"2015-12-22","pret":-0.02339,"close":12.18}
{"ticker":"RES","date":"2015-12-23","pret":0.05349,"close":12.91}
{"ticker":"RES","date":"2015-12-24","pret":0.0362,"close":12.77}
{"ticker":"RES","date":"2015-12-28","pret":-0.05235,"close":12.28}
{"ticker":"RES","date":"2015-12-29","pret":0.02889,"close":12.16}
{"ticker":"RES","date":"2015-12-30","pret":-0.06538,"close":11.94}
{"ticker":"RES","date":"2015-12-31","pret":0.00169,"close":11.95}
{"ticker":"RES","date":"2016-01-04","pret":0.00588,"close":11.88}
{"ticker":"RES","date":"2016-01-05","pret":-0.0042,"close":11.5}
{"ticker":"RESI","date":"2015-01-02","pret":0.00102,"close":19.83}
{"ticker":"RESI","date":"2015-01-05","pret":0.00714,"close":19.46}
{"ticker":"RESI","date":"2015-01-06","pret":-0.00918,"close":19.4}
{"ticker":"RESI","date":"2015-01-07","pret":0.00051,"close":18.86}
{"ticker":"RESI","date":"2015-01-08","pret":-0.02595,"close":18.53}
{"ticker":"RESI","date":"2015-01-09","pret":-0.0261,"close":17.87}
{"ticker":"RESI","date":"2015-01-12","pret":-0.04019,"close":17.84}
{"ticker":"RESI","date":"2015-01-13","pret":0.00448,"close":16.76}
{"ticker":"RESI","date":"2015-01-14","pret":-0.06768,"close":17.34}
{"ticker":"RESI","date":"2015-01-15","pret":0.04276,"close":17.6}
{"ticker":"RESI","date":"2015-01-16","pret":0.00629,"close":18.13}
{"ticker":"RESI","date":"2015-01-20","pret":0.03966,"close":18.18}
{"ticker":"RESI","date":"2015-01-21","pret":-0.00439,"close":18.3}
{"ticker":"RESI","date":"2015-01-22","pret":0.00985,"close":18.39}
{"ticker":"RESI","date":"2015-01-23","pret":0.00326,"close":18.04}
{"ticker":"RESI","date":"2015-01-26","pret":-0.00872,"close":17.78}
{"ticker":"RESI","date":"2015-01-27","pret":-0.03568,"close":17.25}
{"ticker":"RESI","date":"2015-01-28","pret":-0.01314,"close":16.78}
{"ticker":"RESI","date":"2015-01-29","pret":-0.03989,"close":17.18}
{"ticker":"RESI","date":"2015-01-30","pret":0.02482,"close":18.01}
{"ticker":"RESI","date":"2015-02-02","pret":0.05342,"close":18.02}
{"ticker":"RESI","date":"2015-02-03","pret":-0.00388,"close":18.1}
{"ticker":"RESI","date":"2015-02-04","pret":0.00166,"close":17.79}
{"ticker":"RESI","date":"2015-02-05","pret":-0.00891,"close":17.78}
{"ticker":"RESI","date":"2015-02-06","pret":-0.00392,"close":17.7}
{"ticker":"RESI","date":"2015-02-09","pret":-0.00281,"close":17.76}
{"ticker":"RESI","date":"2015-02-10","pret":0.00842,"close":17.85}
{"ticker":"RESI","date":"2015-02-11","pret":0.00112,"close":17.96}
{"ticker":"RESI","date":"2015-02-12","pret":0.00445,"close":18.23}
{"ticker":"RESI","date":"2015-02-13","pret":0.01598,"close":17.99}
{"ticker":"RESI","date":"2015-02-17","pret":-0.01266,"close":18.79}
{"ticker":"RESI","date":"2015-02-18","pret":0.04122,"close":19}
{"ticker":"RESI","date":"2015-02-19","pret":0.02518,"close":19.39}
{"ticker":"RESI","date":"2015-02-20","pret":0.01031,"close":19.1}
{"ticker":"RESI","date":"2015-02-23","pret":-0.0072,"close":20.01}
{"ticker":"RESI","date":"2015-02-24","pret":0.03052,"close":19.98}
{"ticker":"RESI","date":"2015-02-25","pret":-0.0015,"close":19.99}
{"ticker":"RESI","date":"2015-02-26","pret":-0.0005,"close":20.92}
{"ticker":"RESI","date":"2015-02-27","pret":0.05041,"close":20.65}
{"ticker":"RESI","date":"2015-03-02","pret":-0.01007,"close":21.7}
{"ticker":"RESI","date":"2015-03-03","pret":0.04893,"close":20.95}
{"ticker":"RESI","date":"2015-03-04","pret":-0.0446,"close":20.75}
{"ticker":"RESI","date":"2015-03-05","pret":-0.00048,"close":20.91}
{"ticker":"RESI","date":"2015-03-06","pret":-0.00482,"close":20.32}
{"ticker":"RESI","date":"2015-03-09","pret":-0.01019,"close":21.3}
{"ticker":"RESI","date":"2015-03-10","pret":0.03826,"close":20.76}
{"ticker":"RESI","date":"2015-03-11","pret":-0.02374,"close":20.89}
{"ticker":"RESI","date":"2015-03-12","pret":0.01052,"close":21.05}
{"ticker":"RESI","date":"2015-03-13","pret":0.00616,"close":21.06}
{"ticker":"RESI","date":"2015-03-16","pret":-0.00474,"close":20.76}
{"ticker":"RESI","date":"2015-03-17","pret":-0.02257,"close":21}
{"ticker":"RESI","date":"2015-03-18","pret":0.01972,"close":21.14}
{"ticker":"RESI","date":"2015-03-19","pret":0.00238,"close":21.06}
{"ticker":"RESI","date":"2015-03-20","pret":0.00616,"close":21.19}
{"ticker":"RESI","date":"2015-03-23","pret":-0.00236,"close":21.19}
{"ticker":"RESI","date":"2015-03-24","pret":-0.00474,"close":20.96}
{"ticker":"RESI","date":"2015-03-25","pret":0.00285,"close":20.76}
{"ticker":"RESI","date":"2015-03-26","pret":-0.01625,"close":20.85}
{"ticker":"RESI","date":"2015-03-27","pret":0.00959,"close":20.85}
{"ticker":"RESI","date":"2015-03-30","pret":-0.00767,"close":20.79}
{"ticker":"RESI","date":"2015-03-31","pret":-0.00144,"close":20.86}
{"ticker":"RESI","date":"2015-04-01","pret":0.0562,"close":22.01}
{"ticker":"RESI","date":"2015-04-02","pret":0.01312,"close":21.64}
{"ticker":"RESI","date":"2015-04-06","pret":-0.02919,"close":21.88}
{"ticker":"RESI","date":"2015-04-07","pret":0.01789,"close":21.97}
{"ticker":"RESI","date":"2015-04-08","pret":-0.00182,"close":21.89}
{"ticker":"RESI","date":"2015-04-09","pret":-0.0263,"close":20.96}
{"ticker":"RESI","date":"2015-04-10","pret":-0.03909,"close":20.47}
{"ticker":"RESI","date":"2015-04-13","pret":-0.00585,"close":20.13}
{"ticker":"RESI","date":"2015-04-14","pret":-0.01677,"close":19.96}
{"ticker":"RESI","date":"2015-04-15","pret":-0.00349,"close":19.99}
{"ticker":"RESI","date":"2015-04-16","pret":-0.0045,"close":19.98}
{"ticker":"RESI","date":"2015-04-17","pret":-0.00402,"close":19.6}
{"ticker":"RESI","date":"2015-04-20","pret":-0.01113,"close":19.65}
{"ticker":"RESI","date":"2015-04-21","pret":0.00153,"close":19.22}
{"ticker":"RESI","date":"2015-04-22","pret":-0.02157,"close":19.58}
{"ticker":"RESI","date":"2015-04-23","pret":0.0175,"close":19.38}
{"ticker":"RESI","date":"2015-04-24","pret":-0.01129,"close":19.19}
{"ticker":"RESI","date":"2015-04-27","pret":-0.00673,"close":19.39}
{"ticker":"RESI","date":"2015-04-28","pret":0.00776,"close":19.91}
{"ticker":"RESI","date":"2015-04-29","pret":0.02545,"close":19.52}
{"ticker":"RESI","date":"2015-04-30","pret":-0.01979,"close":19.15}
{"ticker":"RESI","date":"2015-05-01","pret":-0.01915,"close":19.17}
{"ticker":"RESI","date":"2015-05-04","pret":0.00313,"close":18.97}
{"ticker":"RESI","date":"2015-05-05","pret":-0.01681,"close":18.96}
{"ticker":"RESI","date":"2015-05-06","pret":0.00634,"close":18.95}
{"ticker":"RESI","date":"2015-05-07","pret":-0.02613,"close":18.77}
{"ticker":"RESI","date":"2015-05-08","pret":0,"close":18.25}
{"ticker":"RESI","date":"2015-05-11","pret":-0.01744,"close":17.97}
{"ticker":"RESI","date":"2015-05-12","pret":-0.02505,"close":17.89}
{"ticker":"RESI","date":"2015-05-13","pret":0.0101,"close":18}
{"ticker":"RESI","date":"2015-05-14","pret":0.02371,"close":18.9}
{"ticker":"RESI","date":"2015-05-15","pret":0.03165,"close":18.81}
{"ticker":"RESI","date":"2015-05-18","pret":-0.00902,"close":18.93}
{"ticker":"RESI","date":"2015-05-19","pret":0.00954,"close":18.88}
{"ticker":"RESI","date":"2015-05-20","pret":-0.00317,"close":18.75}
{"ticker":"RESI","date":"2015-05-21","pret":-0.00744,"close":18.45}
{"ticker":"RESI","date":"2015-05-22","pret":-0.01342,"close":18.16}
{"ticker":"RESI","date":"2015-05-26","pret":-0.02352,"close":17.89}
{"ticker":"RESI","date":"2015-05-27","pret":-0.00666,"close":18.17}
{"ticker":"RESI","date":"2015-05-28","pret":0.00943,"close":18.25}
{"ticker":"RESI","date":"2015-05-29","pret":0.00331,"close":17.92}
{"ticker":"RESI","date":"2015-06-01","pret":-0.01162,"close":17.87}
{"ticker":"RESI","date":"2015-06-02","pret":-0.01176,"close":17.9}
{"ticker":"RESI","date":"2015-06-03","pret":0.01064,"close":17.87}
{"ticker":"RESI","date":"2015-06-04","pret":-0.00615,"close":18.03}
{"ticker":"RESI","date":"2015-06-05","pret":0.01059,"close":18.1}
{"ticker":"RESI","date":"2015-06-08","pret":0.00222,"close":17.78}
{"ticker":"RESI","date":"2015-06-09","pret":-0.02125,"close":17.29}
{"ticker":"RESI","date":"2015-06-10","pret":-0.02461,"close":17.69}
{"ticker":"RESI","date":"2015-06-11","pret":0.02517,"close":17.49}
{"ticker":"RESI","date":"2015-06-12","pret":-0.01136,"close":17.55}
{"ticker":"RESI","date":"2015-06-15","pret":0.00228,"close":17.55}
{"ticker":"RESI","date":"2015-06-16","pret":0.00114,"close":17.64}
{"ticker":"RESI","date":"2015-06-17","pret":0.00398,"close":17.49}
{"ticker":"RESI","date":"2015-06-18","pret":-0.00797,"close":17.86}
{"ticker":"RESI","date":"2015-06-19","pret":0.02429,"close":18.23}
{"ticker":"RESI","date":"2015-06-22","pret":0.01825,"close":18.16}
{"ticker":"RESI","date":"2015-06-23","pret":-0.00384,"close":18.38}
{"ticker":"RESI","date":"2015-06-24","pret":0.00603,"close":18.03}
{"ticker":"RESI","date":"2015-06-25","pret":-0.011,"close":17.95}
{"ticker":"RESI","date":"2015-06-26","pret":-0.03373,"close":17.37}
{"ticker":"RESI","date":"2015-06-29","pret":-0.00861,"close":17.06}
{"ticker":"RESI","date":"2015-06-30","pret":-0.01335,"close":16.85}
{"ticker":"RESI","date":"2015-07-01","pret":-0.00645,"close":16.89}
{"ticker":"RESI","date":"2015-07-02","pret":-0.00886,"close":16.86}
{"ticker":"RESI","date":"2015-07-06","pret":-0.00536,"close":16.84}
{"ticker":"RESI","date":"2015-07-07","pret":0,"close":17.11}
{"ticker":"RESI","date":"2015-07-08","pret":0.01598,"close":16.89}
{"ticker":"RESI","date":"2015-07-09","pret":0.00117,"close":16.71}
{"ticker":"RESI","date":"2015-07-10","pret":-0.01418,"close":17.26}
{"ticker":"RESI","date":"2015-07-13","pret":0.02815,"close":17.54}
{"ticker":"RESI","date":"2015-07-14","pret":0.01493,"close":17.64}
{"ticker":"RESI","date":"2015-07-15","pret":0.00228,"close":17.55}
{"ticker":"RESI","date":"2015-07-16","pret":0.00114,"close":17.69}
{"ticker":"RESI","date":"2015-07-17","pret":0.0034,"close":17.67}
{"ticker":"RESI","date":"2015-07-20","pret":-0.00283,"close":17.61}
{"ticker":"RESI","date":"2015-07-21","pret":0.0017,"close":17.46}
{"ticker":"RESI","date":"2015-07-22","pret":-0.01772,"close":17.38}
{"ticker":"RESI","date":"2015-07-23","pret":0.00747,"close":17.18}
{"ticker":"RESI","date":"2015-07-24","pret":-0.02082,"close":16.69}
{"ticker":"RESI","date":"2015-07-27","pret":-0.03026,"close":16.63}
{"ticker":"RESI","date":"2015-07-28","pret":0.00241,"close":16.54}
{"ticker":"RESI","date":"2015-07-29","pret":-0.01148,"close":16.43}
{"ticker":"RESI","date":"2015-07-30","pret":-0.00304,"close":16.6}
{"ticker":"RESI","date":"2015-07-31","pret":0.01453,"close":16.46}
{"ticker":"RESI","date":"2015-08-03","pret":-0.01209,"close":16.56}
{"ticker":"RESI","date":"2015-08-04","pret":0.00667,"close":16.62}
{"ticker":"RESI","date":"2015-08-05","pret":0.00722,"close":16.21}
{"ticker":"RESI","date":"2015-08-06","pret":-0.02737,"close":15.94}
{"ticker":"RESI","date":"2015-08-07","pret":-0.02497,"close":15.62}
{"ticker":"RESI","date":"2015-08-10","pret":-0.01786,"close":14.12}
{"ticker":"RESI","date":"2015-08-11","pret":-0.09512,"close":14.38}
{"ticker":"RESI","date":"2015-08-12","pret":0.00986,"close":14.11}
{"ticker":"RESI","date":"2015-08-13","pret":-0.00774,"close":15.09}
{"ticker":"RESI","date":"2015-08-14","pret":0.05963,"close":15.29}
{"ticker":"RESI","date":"2015-08-17","pret":0.01125,"close":15.64}
{"ticker":"RESI","date":"2015-08-18","pret":0.02981,"close":15.68}
{"ticker":"RESI","date":"2015-08-19","pret":-0.00834,"close":15.34}
{"ticker":"RESI","date":"2015-08-20","pret":-0.02411,"close":14.99}
{"ticker":"RESI","date":"2015-08-21","pret":-0.02674,"close":15.05}
{"ticker":"RESI","date":"2015-08-24","pret":-0.01158,"close":14.68}
{"ticker":"RESI","date":"2015-08-25","pret":0.02504,"close":14.57}
{"ticker":"RESI","date":"2015-08-26","pret":-0.00873,"close":14.73}
{"ticker":"RESI","date":"2015-08-27","pret":-0.01221,"close":15.19}
{"ticker":"RESI","date":"2015-08-28","pret":0.03092,"close":15.32}
{"ticker":"RESI","date":"2015-08-31","pret":0.00988,"close":15.27}
{"ticker":"RESI","date":"2015-09-01","pret":-0.01187,"close":15.09}
{"ticker":"RESI","date":"2015-09-02","pret":0.00793,"close":15.15}
{"ticker":"RESI","date":"2015-09-03","pret":-0.00396,"close":15.35}
{"ticker":"RESI","date":"2015-09-04","pret":0.00789,"close":15.14}
{"ticker":"RESI","date":"2015-09-08","pret":0.00131,"close":15.35}
{"ticker":"RESI","date":"2015-09-09","pret":0.00912,"close":15.24}
{"ticker":"RESI","date":"2015-09-10","pret":-0.01371,"close":15.49}
{"ticker":"RESI","date":"2015-09-11","pret":0.01371,"close":15.95}
{"ticker":"RESI","date":"2015-09-14","pret":0.03755,"close":15.99}
{"ticker":"RESI","date":"2015-09-15","pret":-0.00125,"close":15.85}
{"ticker":"RESI","date":"2015-09-16","pret":-0.01006,"close":16.28}
{"ticker":"RESI","date":"2015-09-17","pret":0.02742,"close":16.64}
{"ticker":"RESI","date":"2015-09-18","pret":0.01282,"close":16.73}
{"ticker":"RESI","date":"2015-09-21","pret":0.01864,"close":16.73}
{"ticker":"RESI","date":"2015-09-22","pret":-0.01078,"close":16.45}
{"ticker":"RESI","date":"2015-09-23","pret":-0.00362,"close":16.89}
{"ticker":"RESI","date":"2015-09-24","pret":0.01737,"close":16.71}
{"ticker":"RESI","date":"2015-09-25","pret":-0.00357,"close":16.35}
{"ticker":"RESI","date":"2015-09-28","pret":-0.06018,"close":14.56}
{"ticker":"RESI","date":"2015-09-29","pret":-0.08242,"close":14.02}
{"ticker":"RESI","date":"2015-09-30","pret":-0.03284,"close":13.92}
{"ticker":"RESI","date":"2015-10-01","pret":-0.01431,"close":13.65}
{"ticker":"RESI","date":"2015-10-02","pret":-0.02259,"close":13.97}
{"ticker":"RESI","date":"2015-10-05","pret":0.03334,"close":14.46}
{"ticker":"RESI","date":"2015-10-06","pret":0.02672,"close":14.3}
{"ticker":"RESI","date":"2015-10-07","pret":-0.00557,"close":15.19}
{"ticker":"RESI","date":"2015-10-08","pret":0.06091,"close":15.53}
{"ticker":"RESI","date":"2015-10-09","pret":0.02272,"close":15.79}
{"ticker":"RESI","date":"2015-10-12","pret":0.0197,"close":15.55}
{"ticker":"RESI","date":"2015-10-13","pret":-0.02292,"close":14.97}
{"ticker":"RESI","date":"2015-10-14","pret":-0.0314,"close":14.99}
{"ticker":"RESI","date":"2015-10-15","pret":0.00066,"close":15.18}
{"ticker":"RESI","date":"2015-10-16","pret":0.01254,"close":15.31}
{"ticker":"RESI","date":"2015-10-19","pret":0.00262,"close":15.14}
{"ticker":"RESI","date":"2015-10-20","pret":-0.00788,"close":15.35}
{"ticker":"RESI","date":"2015-10-21","pret":0.01375,"close":15.19}
{"ticker":"RESI","date":"2015-10-22","pret":-0.00587,"close":15.03}
{"ticker":"RESI","date":"2015-10-23","pret":-0.0125,"close":15.13}
{"ticker":"RESI","date":"2015-10-26","pret":-0.00332,"close":14.78}
{"ticker":"RESI","date":"2015-10-27","pret":-0.02626,"close":14.34}
{"ticker":"RESI","date":"2015-10-28","pret":-0.02486,"close":14.65}
{"ticker":"RESI","date":"2015-10-29","pret":0.01733,"close":14.42}
{"ticker":"RESI","date":"2015-10-30","pret":-0.01106,"close":14.39}
{"ticker":"RESI","date":"2015-11-02","pret":-0.00209,"close":14.73}
{"ticker":"RESI","date":"2015-11-03","pret":0.01931,"close":14.96}
{"ticker":"RESI","date":"2015-11-04","pret":0.02229,"close":14.73}
{"ticker":"RESI","date":"2015-11-05","pret":-0.01616,"close":14.61}
{"ticker":"RESI","date":"2015-11-06","pret":-0.01436,"close":14.68}
{"ticker":"RESI","date":"2015-11-09","pret":-0.00276,"close":14.25}
{"ticker":"RESI","date":"2015-11-10","pret":-0.02094,"close":13.63}
{"ticker":"RESI","date":"2015-11-11","pret":-0.03517,"close":13.43}
{"ticker":"RESI","date":"2015-11-12","pret":-0.02665,"close":13.08}
{"ticker":"RESI","date":"2015-11-13","pret":-0.01512,"close":12.86}
{"ticker":"RESI","date":"2015-11-16","pret":-0.02311,"close":13.21}
{"ticker":"RESI","date":"2015-11-17","pret":0.03372,"close":13.1}
{"ticker":"RESI","date":"2015-11-18","pret":-0.01442,"close":13.2}
{"ticker":"RESI","date":"2015-11-19","pret":0.0114,"close":12.98}
{"ticker":"RESI","date":"2015-11-20","pret":-0.01446,"close":12.76}
{"ticker":"RESI","date":"2015-11-23","pret":-0.01936,"close":12.78}
{"ticker":"RESI","date":"2015-11-24","pret":-0.00785,"close":12.74}
{"ticker":"RESI","date":"2015-11-25","pret":0.00158,"close":13.05}
{"ticker":"RESI","date":"2015-11-26"}
{"ticker":"RESI","date":"2015-11-27","pret":0.02333,"close":13.21}
{"ticker":"RESI","date":"2015-11-30","pret":0.01677,"close":13.24}
{"ticker":"RESI","date":"2015-12-01","pret":0.00226,"close":13.07}
{"ticker":"RESI","date":"2015-12-02","pret":-0.02134,"close":12.56}
{"ticker":"RESI","date":"2015-12-03","pret":-0.03768,"close":12.2}
{"ticker":"RESI","date":"2015-12-04","pret":-0.02593,"close":12.25}
{"ticker":"RESI","date":"2015-12-07","pret":-0.00164,"close":11.82}
{"ticker":"RESI","date":"2015-12-08","pret":-0.03771,"close":11.77}
{"ticker":"RESI","date":"2015-12-09","pret":-0.00171,"close":11.99}
{"ticker":"RESI","date":"2015-12-10","pret":0.022,"close":12.5}
{"ticker":"RESI","date":"2015-12-11","pret":0.03535,"close":12.13}
{"ticker":"RESI","date":"2015-12-14","pret":-0.02619,"close":11.94}
{"ticker":"RESI","date":"2015-12-15","pret":-0.01,"close":12.23}
{"ticker":"RESI","date":"2015-12-16","pret":0.02563,"close":13.16}
{"ticker":"RESI","date":"2015-12-17"}
{"ticker":"RESI","date":"2015-12-18","pret":0.05788,"close":13.69}
{"ticker":"RESI","date":"2015-12-21","pret":0.05836,"close":13.95}
{"ticker":"RESI","date":"2015-12-22","pret":-0.01982,"close":13.3}
{"ticker":"RESI","date":"2015-12-23","pret":-0.01118,"close":13.63}
{"ticker":"RESI","date":"2015-12-24","pret":0.03245,"close":13.51}
{"ticker":"RESI","date":"2015-12-28","pret":-0.02201,"close":13.08}
{"ticker":"RESI","date":"2015-12-29","pret":-0.03626,"close":12.93}
{"ticker":"RESI","date":"2015-12-30","pret":-0.01394,"close":12.57}
{"ticker":"RESI","date":"2015-12-31","pret":-0.02848,"close":12.41}
{"ticker":"RESI","date":"2016-01-04","pret":-0.0113,"close":12.55}
{"ticker":"RESI","date":"2016-01-05","pret":0.0161,"close":12.64}
{"ticker":"REV","date":"2015-01-02","pret":0.00116,"close":33.82}
{"ticker":"REV","date":"2015-01-05","pret":-0.027,"close":33.49}
{"ticker":"REV","date":"2015-01-06","pret":0.00504,"close":33.36}
{"ticker":"REV","date":"2015-01-07","pret":-0.00386,"close":33.52}
{"ticker":"REV","date":"2015-01-08","pret":0,"close":33.97}
{"ticker":"REV","date":"2015-01-09","pret":0.00534,"close":33.39}
{"ticker":"REV","date":"2015-01-12","pret":-0.00712,"close":33.13}
{"ticker":"REV","date":"2015-01-13","pret":-0.00897,"close":32.55}
{"ticker":"REV","date":"2015-01-14","pret":-0.03112,"close":33.06}
{"ticker":"REV","date":"2015-01-15","pret":0.02871,"close":32.32}
{"ticker":"REV","date":"2015-01-16","pret":-0.03275,"close":32.93}
{"ticker":"REV","date":"2015-01-20","pret":0.03064,"close":32.73}
{"ticker":"REV","date":"2015-01-21","pret":-0.01031,"close":32.64}
{"ticker":"REV","date":"2015-01-22","pret":-0.00397,"close":34.2}
{"ticker":"REV","date":"2015-01-23","pret":0.04313,"close":33.1}
{"ticker":"REV","date":"2015-01-26","pret":-0.03308,"close":33.36}
{"ticker":"REV","date":"2015-01-27","pret":0.00695,"close":32.89}
{"ticker":"REV","date":"2015-01-28","pret":0.0009,"close":32.65}
{"ticker":"REV","date":"2015-01-29","pret":-0.01119,"close":33.89}
{"ticker":"REV","date":"2015-01-30","pret":0.01778,"close":32.74}
{"ticker":"REV","date":"2015-02-02","pret":-0.02602,"close":33.07}
{"ticker":"REV","date":"2015-02-03","pret":0.01098,"close":33}
{"ticker":"REV","date":"2015-02-04","pret":0.00061,"close":33.96}
{"ticker":"REV","date":"2015-02-05","pret":0.03718,"close":34.35}
{"ticker":"REV","date":"2015-02-06","pret":0.00785,"close":33.57}
{"ticker":"REV","date":"2015-02-09","pret":-0.03418,"close":33.09}
{"ticker":"REV","date":"2015-02-10","pret":-0.01024,"close":33.04}
{"ticker":"REV","date":"2015-02-11","pret":0.0003,"close":32.74}
{"ticker":"REV","date":"2015-02-12","pret":-0.01556,"close":32.92}
{"ticker":"REV","date":"2015-02-13","pret":0.01405,"close":33.05}
{"ticker":"REV","date":"2015-02-17","pret":0.00695,"close":34.14}
{"ticker":"REV","date":"2015-02-18","pret":0.03142,"close":34.37}
{"ticker":"REV","date":"2015-02-19","pret":0.00727,"close":33.7}
{"ticker":"REV","date":"2015-02-20","pret":-0.02167,"close":34.09}
{"ticker":"REV","date":"2015-02-23","pret":0.0144,"close":33.82}
{"ticker":"REV","date":"2015-02-24","pret":-0.00997,"close":33.98}
{"ticker":"REV","date":"2015-02-25","pret":-0.00088,"close":33.52}
{"ticker":"REV","date":"2015-02-26","pret":-0.01396,"close":33.5}
{"ticker":"REV","date":"2015-02-27","pret":-0.0021,"close":33.76}
{"ticker":"REV","date":"2015-03-02","pret":0.01694,"close":34.03}
{"ticker":"REV","date":"2015-03-03","pret":0.00294,"close":33.85}
{"ticker":"REV","date":"2015-03-04","pret":-0.00442,"close":33.95}
{"ticker":"REV","date":"2015-03-05","pret":0.00412,"close":33.96}
{"ticker":"REV","date":"2015-03-06","pret":-0.01004,"close":33.72}
{"ticker":"REV","date":"2015-03-09","pret":0.00119,"close":33.56}
{"ticker":"REV","date":"2015-03-10","pret":-0.01916,"close":33}
{"ticker":"REV","date":"2015-03-11","pret":-0.02914,"close":33.03}
{"ticker":"REV","date":"2015-03-12","pret":0.03667,"close":35.55}
{"ticker":"REV","date":"2015-03-13","pret":0.06869,"close":35.64}
{"ticker":"REV","date":"2015-03-16","pret":0.00698,"close":36.45}
{"ticker":"REV","date":"2015-03-17","pret":0.01628,"close":37.56}
{"ticker":"REV","date":"2015-03-18","pret":0.03311,"close":37.97}
{"ticker":"REV","date":"2015-03-19","pret":0.00949,"close":37.89}
{"ticker":"REV","date":"2015-03-20","pret":-0.00105,"close":38.89}
{"ticker":"REV","date":"2015-03-23","pret":0.0231,"close":39.68}
{"ticker":"REV","date":"2015-03-24","pret":0.01881,"close":39.63}
{"ticker":"REV","date":"2015-03-25","pret":0.00251,"close":39.47}
{"ticker":"REV","date":"2015-03-26","pret":-0.01365,"close":39.74}
{"ticker":"REV","date":"2015-03-27","pret":0.01566,"close":39.67}
{"ticker":"REV","date":"2015-03-30","pret":-0.00352,"close":39.84}
{"ticker":"REV","date":"2015-03-31","pret":0.00075,"close":41.2}
{"ticker":"REV","date":"2015-04-01","pret":0.03822,"close":40.81}
{"ticker":"REV","date":"2015-04-02","pret":-0.0068,"close":40.76}
{"ticker":"REV","date":"2015-04-06","pret":-0.01004,"close":40.81}
{"ticker":"REV","date":"2015-04-07","pret":0.0076,"close":40.83}
{"ticker":"REV","date":"2015-04-08","pret":-0.01105,"close":41.18}
{"ticker":"REV","date":"2015-04-09","pret":0.02101,"close":40.5}
{"ticker":"REV","date":"2015-04-10","pret":-0.0151,"close":40.56}
{"ticker":"REV","date":"2015-04-13","pret":-0.00344,"close":40.19}
{"ticker":"REV","date":"2015-04-14","pret":-0.00543,"close":40.63}
{"ticker":"REV","date":"2015-04-15","pret":0.00617,"close":40.72}
{"ticker":"REV","date":"2015-04-16","pret":-0.00419,"close":40.14}
{"ticker":"REV","date":"2015-04-17","pret":-0.01494,"close":39.43}
{"ticker":"REV","date":"2015-04-20","pret":-0.00856,"close":39.55}
{"ticker":"REV","date":"2015-04-21","pret":0.0058,"close":39.98}
{"ticker":"REV","date":"2015-04-22","pret":0.00326,"close":39.99}
{"ticker":"REV","date":"2015-04-23","pret":0.00175,"close":40.35}
{"ticker":"REV","date":"2015-04-24","pret":0.00175,"close":40.25}
{"ticker":"REV","date":"2015-04-27","pret":0.00374,"close":40.03}
{"ticker":"REV","date":"2015-04-28","pret":-0.01152,"close":40.28}
{"ticker":"REV","date":"2015-04-29","pret":0.01077,"close":39.99}
{"ticker":"REV","date":"2015-04-30","pret":-0.0085,"close":39.11}
{"ticker":"REV","date":"2015-05-01","pret":-0.01697,"close":39.15}
{"ticker":"REV","date":"2015-05-04","pret":0.00459,"close":39}
{"ticker":"REV","date":"2015-05-05","pret":-0.01486,"close":38.61}
{"ticker":"REV","date":"2015-05-06","pret":-0.00233,"close":38.88}
{"ticker":"REV","date":"2015-05-07","pret":-0.03021,"close":36.01}
{"ticker":"REV","date":"2015-05-08","pret":-0.05424,"close":36.03}
{"ticker":"REV","date":"2015-05-11","pret":0.00869,"close":35.82}
{"ticker":"REV","date":"2015-05-12","pret":-0.00056,"close":35.52}
{"ticker":"REV","date":"2015-05-13","pret":-0.00504,"close":35.53}
{"ticker":"REV","date":"2015-05-14","pret":0.00336,"close":36}
{"ticker":"REV","date":"2015-05-15","pret":0.00502,"close":36.11}
{"ticker":"REV","date":"2015-05-18","pret":0.00638,"close":36.71}
{"ticker":"REV","date":"2015-05-19","pret":0.01836,"close":36.36}
{"ticker":"REV","date":"2015-05-20","pret":-0.01257,"close":36.84}
{"ticker":"REV","date":"2015-05-21","pret":0.00876,"close":37.18}
{"ticker":"REV","date":"2015-05-22","pret":0.01327,"close":37.09}
{"ticker":"REV","date":"2015-05-26","pret":-0.00837,"close":36.87}
{"ticker":"REV","date":"2015-05-27","pret":0.00433,"close":37.26}
{"ticker":"REV","date":"2015-05-28","pret":-0.00027,"close":37.32}
{"ticker":"REV","date":"2015-05-29","pret":0.00404,"close":36.91}
{"ticker":"REV","date":"2015-06-01","pret":-0.00431,"close":36.8}
{"ticker":"REV","date":"2015-06-02","pret":-0.01278,"close":36.67}
{"ticker":"REV","date":"2015-06-03","pret":-0.00055,"close":36.84}
{"ticker":"REV","date":"2015-06-04","pret":-0.00247,"close":36.48}
{"ticker":"REV","date":"2015-06-05","pret":-0.00468,"close":36.49}
{"ticker":"REV","date":"2015-06-08","pret":0.00083,"close":36.27}
{"ticker":"REV","date":"2015-06-09","pret":-0.00304,"close":36.11}
{"ticker":"REV","date":"2015-06-10","pret":0.00028,"close":36.23}
{"ticker":"REV","date":"2015-06-11","pret":0.00524,"close":37.16}
{"ticker":"REV","date":"2015-06-12","pret":0.01798,"close":36.75}
{"ticker":"REV","date":"2015-06-15","pret":-0.01661,"close":36.16}
{"ticker":"REV","date":"2015-06-16","pret":-0.00578,"close":36.36}
{"ticker":"REV","date":"2015-06-17","pret":0.00248,"close":36.97}
{"ticker":"REV","date":"2015-06-18","pret":0.01964,"close":37.13}
{"ticker":"REV","date":"2015-06-19","pret":0.00592,"close":37.27}
{"ticker":"REV","date":"2015-06-22","pret":0.00268,"close":37.53}
{"ticker":"REV","date":"2015-06-23","pret":0.01699,"close":37.74}
{"ticker":"REV","date":"2015-06-24","pret":-0.01085,"close":37.17}
{"ticker":"REV","date":"2015-06-25","pret":-0.01205,"close":37.45}
{"ticker":"REV","date":"2015-06-26","pret":0.00484,"close":37.11}
{"ticker":"REV","date":"2015-06-29","pret":-0.00861,"close":36.68}
{"ticker":"REV","date":"2015-06-30","pret":0.00189,"close":36.71}
{"ticker":"REV","date":"2015-07-01","pret":-0.00595,"close":37.12}
{"ticker":"REV","date":"2015-07-02","pret":0.01134,"close":36.83}
{"ticker":"REV","date":"2015-07-06","pret":-0.0146,"close":36.7}
{"ticker":"REV","date":"2015-07-07","pret":-0.00327,"close":37}
{"ticker":"REV","date":"2015-07-08","pret":0.00164,"close":36.15}
{"ticker":"REV","date":"2015-07-09","pret":-0.00492,"close":35.82}
{"ticker":"REV","date":"2015-07-10","pret":-0.01241,"close":36.32}
{"ticker":"REV","date":"2015-07-13","pret":0.01733,"close":36.44}
{"ticker":"REV","date":"2015-07-14","pret":0.00354,"close":36.42}
{"ticker":"REV","date":"2015-07-15","pret":-0.01341,"close":36}
{"ticker":"REV","date":"2015-07-16","pret":-0.00138,"close":35.96}
{"ticker":"REV","date":"2015-07-17","pret":-0.00914,"close":35.6}
{"ticker":"REV","date":"2015-07-20","pret":-0.01007,"close":35.53}
{"ticker":"REV","date":"2015-07-21","pret":-0.00253,"close":35.18}
{"ticker":"REV","date":"2015-07-22","pret":-0.0142,"close":35.41}
{"ticker":"REV","date":"2015-07-23","pret":0.01222,"close":35.17}
{"ticker":"REV","date":"2015-07-24","pret":-0.00965,"close":35}
{"ticker":"REV","date":"2015-07-27","pret":-0.00917,"close":34.47}
{"ticker":"REV","date":"2015-07-28","pret":-0.00664,"close":34.47}
{"ticker":"REV","date":"2015-07-29","pret":0.01951,"close":35.92}
{"ticker":"REV","date":"2015-07-30","pret":0.01886,"close":36.49}
{"ticker":"REV","date":"2015-07-31","pret":0.01769,"close":35.97}
{"ticker":"REV","date":"2015-08-03","pret":-0.01324,"close":35.9}
{"ticker":"REV","date":"2015-08-04","pret":-0.00222,"close":36.48}
{"ticker":"REV","date":"2015-08-05","pret":0.02419,"close":37.27}
{"ticker":"REV","date":"2015-08-06","pret":0.01563,"close":37.34}
{"ticker":"REV","date":"2015-08-07","pret":-0.00752,"close":36.49}
{"ticker":"REV","date":"2015-08-10","pret":-0.00893,"close":36.56}
{"ticker":"REV","date":"2015-08-11","pret":-0.00928,"close":35.95}
{"ticker":"REV","date":"2015-08-12","pret":-0.02472,"close":35.39}
{"ticker":"REV","date":"2015-08-13","pret":-0.00394,"close":35.3}
{"ticker":"REV","date":"2015-08-14","pret":-0.00765,"close":35.79}
{"ticker":"REV","date":"2015-08-17","pret":0.01188,"close":35.23}
{"ticker":"REV","date":"2015-08-18","pret":-0.01416,"close":35.4}
{"ticker":"REV","date":"2015-08-19","pret":-0.00228,"close":34.47}
{"ticker":"REV","date":"2015-08-20","pret":-0.02811,"close":34.01}
{"ticker":"REV","date":"2015-08-21","pret":-0.0256,"close":33.86}
{"ticker":"REV","date":"2015-08-24","pret":-0.0235,"close":32.54}
{"ticker":"REV","date":"2015-08-25","pret":0.0313,"close":31.84}
{"ticker":"REV","date":"2015-08-26","pret":-0.0344,"close":32.86}
{"ticker":"REV","date":"2015-08-27","pret":0.0175,"close":32.78}
{"ticker":"REV","date":"2015-08-28","pret":-0.00702,"close":33.22}
{"ticker":"REV","date":"2015-08-31","pret":0.01158,"close":33.34}
{"ticker":"REV","date":"2015-09-01","pret":-0.00455,"close":32.29}
{"ticker":"REV","date":"2015-09-02","pret":-0.00917,"close":32.67}
{"ticker":"REV","date":"2015-09-03","pret":0.01039,"close":32.74}
{"ticker":"REV","date":"2015-09-04","pret":-0.01934,"close":32.49}
{"ticker":"REV","date":"2015-09-08","pret":0.02085,"close":32.78}
{"ticker":"REV","date":"2015-09-09","pret":0.00454,"close":32.3}
{"ticker":"REV","date":"2015-09-10","pret":-0.02664,"close":32.19}
{"ticker":"REV","date":"2015-09-11","pret":-0.00716,"close":32.06}
{"ticker":"REV","date":"2015-09-14","pret":0.00125,"close":31.23}
{"ticker":"REV","date":"2015-09-15","pret":-0.02241,"close":31.64}
{"ticker":"REV","date":"2015-09-16","pret":0.01237,"close":31.29}
{"ticker":"REV","date":"2015-09-17","pret":-0.01141,"close":32.18}
{"ticker":"REV","date":"2015-09-18","pret":0.01362,"close":32.06}
{"ticker":"REV","date":"2015-09-21","pret":0.01126,"close":32.42}
{"ticker":"REV","date":"2015-09-22","pret":-0.00156,"close":31.73}
{"ticker":"REV","date":"2015-09-23","pret":-0.0097,"close":31.16}
{"ticker":"REV","date":"2015-09-24","pret":-0.02807,"close":31.36}
{"ticker":"REV","date":"2015-09-25","pret":0.01795,"close":30.58}
{"ticker":"REV","date":"2015-09-28","pret":-0.02902,"close":29.32}
{"ticker":"REV","date":"2015-09-29","pret":-0.04414,"close":28.97}
{"ticker":"REV","date":"2015-09-30","pret":-0.00858,"close":29.45}
{"ticker":"REV","date":"2015-10-01","pret":0.01029,"close":29.68}
{"ticker":"REV","date":"2015-10-02","pret":-0.00171,"close":30.12}
{"ticker":"REV","date":"2015-10-05","pret":0.03097,"close":30.91}
{"ticker":"REV","date":"2015-10-06","pret":0.0252,"close":30.64}
{"ticker":"REV","date":"2015-10-07","pret":-0.00811,"close":30.44}
{"ticker":"REV","date":"2015-10-08","pret":-0.00556,"close":31.16}
{"ticker":"REV","date":"2015-10-09","pret":0.01979,"close":31.44}
{"ticker":"REV","date":"2015-10-12","pret":0.00672,"close":31.44}
{"ticker":"REV","date":"2015-10-13","pret":-0.00576,"close":30.92}
{"ticker":"REV","date":"2015-10-14","pret":-0.00515,"close":30.5}
{"ticker":"REV","date":"2015-10-15","pret":-0.01038,"close":30.85}
{"ticker":"REV","date":"2015-10-16","pret":0.01134,"close":30.64}
{"ticker":"REV","date":"2015-10-19","pret":-0.01395,"close":30.86}
{"ticker":"REV","date":"2015-10-20","pret":0.01105,"close":30.45}
{"ticker":"REV","date":"2015-10-21","pret":-0.01138,"close":30.61}
{"ticker":"REV","date":"2015-10-22","pret":0.00424,"close":31.21}
{"ticker":"REV","date":"2015-10-23","pret":0.0203,"close":31.84}
{"ticker":"REV","date":"2015-10-26","pret":0.01676,"close":31.28}
{"ticker":"REV","date":"2015-10-27","pret":-0.02638,"close":31}
{"ticker":"REV","date":"2015-10-28","pret":-0.00129,"close":31.64}
{"ticker":"REV","date":"2015-10-29","pret":0.01599,"close":31.38}
{"ticker":"REV","date":"2015-10-30","pret":-0.00159,"close":31.37}
{"ticker":"REV","date":"2015-11-02","pret":0.00317,"close":32.36}
{"ticker":"REV","date":"2015-11-03","pret":0.01914,"close":32.2}
{"ticker":"REV","date":"2015-11-04","pret":0.00093,"close":30.28}
{"ticker":"REV","date":"2015-11-05","pret":-0.06545,"close":30.29}
{"ticker":"REV","date":"2015-11-06","pret":-0.00232,"close":30.38}
{"ticker":"REV","date":"2015-11-09","pret":0.00596,"close":29.66}
{"ticker":"REV","date":"2015-11-10","pret":-0.0234,"close":30.15}
{"ticker":"REV","date":"2015-11-11","pret":0.02075,"close":30.4}
{"ticker":"REV","date":"2015-11-12","pret":0.00397,"close":30}
{"ticker":"REV","date":"2015-11-13","pret":-0.02033,"close":28.37}
{"ticker":"REV","date":"2015-11-16","pret":-0.04899,"close":27.5}
{"ticker":"REV","date":"2015-11-17","pret":-0.02289,"close":26.25}
{"ticker":"REV","date":"2015-11-18","pret":-0.04742,"close":26.72}
{"ticker":"REV","date":"2015-11-19","pret":0.01356,"close":26.5}
{"ticker":"REV","date":"2015-11-20","pret":-0.0015,"close":26.48}
{"ticker":"REV","date":"2015-11-23","pret":-0.00526,"close":26.81}
{"ticker":"REV","date":"2015-11-24","pret":0.00975,"close":27.67}
{"ticker":"REV","date":"2015-11-25","pret":0.03339,"close":27.75}
{"ticker":"REV","date":"2015-11-26"}
{"ticker":"REV","date":"2015-11-27","pret":0.00108,"close":27.71}
{"ticker":"REV","date":"2015-11-30","pret":-0.00253,"close":27.38}
{"ticker":"REV","date":"2015-12-01","pret":-0.00762,"close":27.61}
{"ticker":"REV","date":"2015-12-02","pret":0.00146,"close":27.89}
{"ticker":"REV","date":"2015-12-03","pret":0.01516,"close":27.99}
{"ticker":"REV","date":"2015-12-04","pret":0.00998,"close":28.7}
{"ticker":"REV","date":"2015-12-07","pret":0.02279,"close":28.15}
{"ticker":"REV","date":"2015-12-08","pret":-0.03564,"close":28.06}
{"ticker":"REV","date":"2015-12-09","pret":0.00573,"close":27.57}
{"ticker":"REV","date":"2015-12-10","pret":-0.0133,"close":27.57}
{"ticker":"REV","date":"2015-12-11","pret":-0.019,"close":26.78}
{"ticker":"REV","date":"2015-12-14","pret":-0.01299,"close":26.69}
{"ticker":"REV","date":"2015-12-15","pret":0.01299,"close":27.2}
{"ticker":"REV","date":"2015-12-16","pret":0.00588,"close":28.02}
{"ticker":"REV","date":"2015-12-17"}
{"ticker":"REV","date":"2015-12-18","pret":0.01961,"close":28.02}
{"ticker":"REV","date":"2015-12-21","pret":0.01817,"close":28.3}
{"ticker":"REV","date":"2015-12-22","pret":-0.00071,"close":27.89}
{"ticker":"REV","date":"2015-12-23","pret":-0.01352,"close":29}
{"ticker":"REV","date":"2015-12-24","pret":0.04036,"close":28.71}
{"ticker":"REV","date":"2015-12-28","pret":-0.01875,"close":28.39}
{"ticker":"REV","date":"2015-12-29","pret":-0.01448,"close":28.29}
{"ticker":"REV","date":"2015-12-30","pret":0.00709,"close":28.03}
{"ticker":"REV","date":"2015-12-31","pret":-0.01745,"close":27.84}
{"ticker":"REV","date":"2016-01-04","pret":-0.01959,"close":27.33}
{"ticker":"REV","date":"2016-01-05","pret":0.00402,"close":27.29}
{"ticker":"REX","date":"2015-01-02","pret":0.0086,"close":62.76}
{"ticker":"REX","date":"2015-01-05","pret":0.00387,"close":59.21}
{"ticker":"REX","date":"2015-01-06","pret":-0.04613,"close":56.16}
{"ticker":"REX","date":"2015-01-07","pret":-0.03955,"close":56.75}
{"ticker":"REX","date":"2015-01-08","pret":0.0042,"close":56.49}
{"ticker":"REX","date":"2015-01-09","pret":-0.01213,"close":57.37}
{"ticker":"REX","date":"2015-01-12","pret":0.00933,"close":56.54}
{"ticker":"REX","date":"2015-01-13","pret":-0.00158,"close":56.72}
{"ticker":"REX","date":"2015-01-14","pret":-0.01236,"close":55.81}
{"ticker":"REX","date":"2015-01-15","pret":-0.00071,"close":52.36}
{"ticker":"REX","date":"2015-01-16","pret":-0.07127,"close":53.45}
{"ticker":"REX","date":"2015-01-20","pret":0.02059,"close":53.6}
{"ticker":"REX","date":"2015-01-21","pret":0.00429,"close":53.69}
{"ticker":"REX","date":"2015-01-22","pret":0.00316,"close":54.16}
{"ticker":"REX","date":"2015-01-23","pret":0.00832,"close":55.48}
{"ticker":"REX","date":"2015-01-26","pret":0.01788,"close":57.55}
{"ticker":"REX","date":"2015-01-27","pret":0.02605,"close":58}
{"ticker":"REX","date":"2015-01-28","pret":0.02316,"close":56.29}
{"ticker":"REX","date":"2015-01-29","pret":-0.02369,"close":55.47}
{"ticker":"REX","date":"2015-01-30","pret":-0.02752,"close":55.51}
{"ticker":"REX","date":"2015-02-02","pret":0.01813,"close":59.57}
{"ticker":"REX","date":"2015-02-03","pret":0.06291,"close":59.3}
{"ticker":"REX","date":"2015-02-04","pret":-0.02486,"close":56.46}
{"ticker":"REX","date":"2015-02-05","pret":-0.02409,"close":56.33}
{"ticker":"REX","date":"2015-02-06","pret":-0.00916,"close":58.41}
{"ticker":"REX","date":"2015-02-09","pret":0.03838,"close":59.76}
{"ticker":"REX","date":"2015-02-10","pret":0.01957,"close":58.57}
{"ticker":"REX","date":"2015-02-11","pret":-0.02555,"close":59.37}
{"ticker":"REX","date":"2015-02-12","pret":0.02772,"close":61.48}
{"ticker":"REX","date":"2015-02-13","pret":0.03457,"close":61.3}
{"ticker":"REX","date":"2015-02-17","pret":-0.00971,"close":60.27}
{"ticker":"REX","date":"2015-02-18","pret":-0.0277,"close":57.93}
{"ticker":"REX","date":"2015-02-19","pret":-0.05234,"close":57.5}
{"ticker":"REX","date":"2015-02-20","pret":0.01469,"close":57.23}
{"ticker":"REX","date":"2015-02-23","pret":-0.01628,"close":56.72}
{"ticker":"REX","date":"2015-02-24","pret":0.00405,"close":55.95}
{"ticker":"REX","date":"2015-02-25","pret":-0.01113,"close":55.65}
{"ticker":"REX","date":"2015-02-26","pret":-0.01721,"close":54.93}
{"ticker":"REX","date":"2015-02-27","pret":-0.00072,"close":54.36}
{"ticker":"REX","date":"2015-03-02","pret":-0.01715,"close":54.95}
{"ticker":"REX","date":"2015-03-03","pret":0.01026,"close":54.23}
{"ticker":"REX","date":"2015-03-04","pret":-0.01191,"close":55.63}
{"ticker":"REX","date":"2015-03-05","pret":0.02548,"close":58.74}
{"ticker":"REX","date":"2015-03-06","pret":0.04154,"close":58}
{"ticker":"REX","date":"2015-03-09","pret":0.00516,"close":59.18}
{"ticker":"REX","date":"2015-03-10","pret":0.00223,"close":57.7}
{"ticker":"REX","date":"2015-03-11","pret":-0.00877,"close":59.27}
{"ticker":"REX","date":"2015-03-12","pret":0.03077,"close":58.32}
{"ticker":"REX","date":"2015-03-13","pret":-0.03198,"close":58.2}
{"ticker":"REX","date":"2015-03-16","pret":0.0038,"close":57.95}
{"ticker":"REX","date":"2015-03-17","pret":-0.01021,"close":58.3}
{"ticker":"REX","date":"2015-03-18","pret":0.00814,"close":61.68}
{"ticker":"REX","date":"2015-03-19","pret":0.04932,"close":58.65}
{"ticker":"REX","date":"2015-03-20","pret":-0.03086,"close":57.86}
{"ticker":"REX","date":"2015-03-23","pret":-0.01795,"close":58.52}
{"ticker":"REX","date":"2015-03-24","pret":0.00773,"close":57.64}
{"ticker":"REX","date":"2015-03-25","pret":0.02184,"close":63.55}
{"ticker":"REX","date":"2015-03-26","pret":0.06216,"close":62.36}
{"ticker":"REX","date":"2015-03-27","pret":-0.02534,"close":60}
{"ticker":"REX","date":"2015-03-30","pret":-0.02616,"close":60}
{"ticker":"REX","date":"2015-03-31","pret":-0.01351,"close":60.81}
{"ticker":"REX","date":"2015-04-01","pret":0.02061,"close":61.25}
{"ticker":"REX","date":"2015-04-02","pret":0.00115,"close":61.3}
{"ticker":"REX","date":"2015-04-06","pret":0.00834,"close":63.93}
{"ticker":"REX","date":"2015-04-07","pret":0.04071,"close":62.6}
{"ticker":"REX","date":"2015-04-08","pret":-0.02087,"close":61.75}
{"ticker":"REX","date":"2015-04-09","pret":-0.01854,"close":61.71}
{"ticker":"REX","date":"2015-04-10","pret":0.006,"close":61.51}
{"ticker":"REX","date":"2015-04-13","pret":-0.00275,"close":61.82}
{"ticker":"REX","date":"2015-04-14","pret":0.00711,"close":61.37}
{"ticker":"REX","date":"2015-04-15","pret":-0.00727,"close":62.75}
{"ticker":"REX","date":"2015-04-16","pret":0.00936,"close":63.41}
{"ticker":"REX","date":"2015-04-17","pret":0.01293,"close":63.24}
{"ticker":"REX","date":"2015-04-20","pret":0.01057,"close":64.04}
{"ticker":"REX","date":"2015-04-21","pret":0.00922,"close":64.11}
{"ticker":"REX","date":"2015-04-22","pret":0,"close":64.35}
{"ticker":"REX","date":"2015-04-23","pret":0.00062,"close":64.11}
{"ticker":"REX","date":"2015-04-24","pret":-0.00296,"close":64.15}
{"ticker":"REX","date":"2015-04-27","pret":0.00187,"close":63.26}
{"ticker":"REX","date":"2015-04-28","pret":-0.01822,"close":64.56}
{"ticker":"REX","date":"2015-04-29","pret":0.01291,"close":64.83}
{"ticker":"REX","date":"2015-04-30","pret":0.01506,"close":63.22}
{"ticker":"REX","date":"2015-05-01","pret":-0.02433,"close":63.21}
{"ticker":"REX","date":"2015-05-04","pret":-0.00174,"close":61.76}
{"ticker":"REX","date":"2015-05-05","pret":-0.01611,"close":61.45}
{"ticker":"REX","date":"2015-05-06","pret":-0.00161,"close":61.63}
{"ticker":"REX","date":"2015-05-07","pret":-0.00565,"close":61.75}
{"ticker":"REX","date":"2015-05-08","pret":0.00854,"close":63.37}
{"ticker":"REX","date":"2015-05-11","pret":0.01971,"close":64.4}
{"ticker":"REX","date":"2015-05-12","pret":0.01142,"close":65.74}
{"ticker":"REX","date":"2015-05-13","pret":0.02853,"close":66.24}
{"ticker":"REX","date":"2015-05-14","pret":0.00558,"close":65.71}
{"ticker":"REX","date":"2015-05-15","pret":-0.01607,"close":66.71}
{"ticker":"REX","date":"2015-05-18","pret":0.01396,"close":67.01}
{"ticker":"REX","date":"2015-05-19","pret":0.00511,"close":66.61}
{"ticker":"REX","date":"2015-05-20","pret":-0.00135,"close":65.48}
{"ticker":"REX","date":"2015-05-21","pret":-0.06354,"close":65.14}
{"ticker":"REX","date":"2015-05-22","pret":0.04153,"close":63.27}
{"ticker":"REX","date":"2015-05-26","pret":-0.03324,"close":62.87}
{"ticker":"REX","date":"2015-05-27","pret":0.0019,"close":62.93}
{"ticker":"REX","date":"2015-05-28","pret":-0.0062,"close":63}
{"ticker":"REX","date":"2015-05-29","pret":0.00588,"close":63.87}
{"ticker":"REX","date":"2015-06-01","pret":0.01712,"close":64.14}
{"ticker":"REX","date":"2015-06-02","pret":-0.00343,"close":63.07}
{"ticker":"REX","date":"2015-06-03","pret":-0.01528,"close":61.37}
{"ticker":"REX","date":"2015-06-04","pret":-0.03258,"close":60.51}
{"ticker":"REX","date":"2015-06-05","pret":-0.00707,"close":62.61}
{"ticker":"REX","date":"2015-06-08","pret":0.0344,"close":63.01}
{"ticker":"REX","date":"2015-06-09","pret":0.013,"close":62.56}
{"ticker":"REX","date":"2015-06-10","pret":-0.00489,"close":63.54}
{"ticker":"REX","date":"2015-06-11","pret":0.00348,"close":63.53}
{"ticker":"REX","date":"2015-06-12","pret":0.00063,"close":62.91}
{"ticker":"REX","date":"2015-06-15","pret":-0.0138,"close":61.48}
{"ticker":"REX","date":"2015-06-16","pret":-0.02132,"close":62.29}
{"ticker":"REX","date":"2015-06-17","pret":0.01667,"close":61.65}
{"ticker":"REX","date":"2015-06-18","pret":-0.00903,"close":61.84}
{"ticker":"REX","date":"2015-06-19","pret":-0.00113,"close":61.84}
{"ticker":"REX","date":"2015-06-22","pret":0.00485,"close":61.96}
{"ticker":"REX","date":"2015-06-23","pret":-0.00388,"close":62.4}
{"ticker":"REX","date":"2015-06-24","pret":0.02116,"close":63.64}
{"ticker":"REX","date":"2015-06-25","pret":0.00538,"close":63.04}
{"ticker":"REX","date":"2015-06-26","pret":-0.00474,"close":64.31}
{"ticker":"REX","date":"2015-06-29","pret":0.00711,"close":62.86}
{"ticker":"REX","date":"2015-06-30","pret":-0.00394,"close":63.64}
{"ticker":"REX","date":"2015-07-01","pret":0.00316,"close":63.02}
{"ticker":"REX","date":"2015-07-02","pret":-0.00759,"close":62.67}
{"ticker":"REX","date":"2015-07-06","pret":-0.01037,"close":62.39}
{"ticker":"REX","date":"2015-07-07","pret":0.00032,"close":62.65}
{"ticker":"REX","date":"2015-07-08","pret":0.00064,"close":61.53}
{"ticker":"REX","date":"2015-07-09","pret":-0.00289,"close":62.58}
{"ticker":"REX","date":"2015-07-10","pret":0.00672,"close":62.14}
{"ticker":"REX","date":"2015-07-13","pret":-0.00962,"close":62.71}
{"ticker":"REX","date":"2015-07-14","pret":0.01106,"close":63.68}
{"ticker":"REX","date":"2015-07-15","pret":0.0505,"close":64.83}
{"ticker":"REX","date":"2015-07-16","pret":-0.0145,"close":65.27}
{"ticker":"REX","date":"2015-07-17","pret":0.00108,"close":64.45}
{"ticker":"REX","date":"2015-07-20","pret":-0.01034,"close":63.38}
{"ticker":"REX","date":"2015-07-21","pret":-0.01674,"close":59.44}
{"ticker":"REX","date":"2015-07-22","pret":-0.06435,"close":56.95}
{"ticker":"REX","date":"2015-07-23","pret":-0.04175,"close":55.79}
{"ticker":"REX","date":"2015-07-24","pret":-0.02325,"close":54.15}
{"ticker":"REX","date":"2015-07-27","pret":-0.03713,"close":52.94}
{"ticker":"REX","date":"2015-07-28","pret":-0.00767,"close":53.26}
{"ticker":"REX","date":"2015-07-29","pret":-0.00094,"close":53.65}
{"ticker":"REX","date":"2015-07-30","pret":0.00842,"close":52.48}
{"ticker":"REX","date":"2015-07-31","pret":-0.02338,"close":51.64}
{"ticker":"REX","date":"2015-08-03","pret":-0.01926,"close":50.43}
{"ticker":"REX","date":"2015-08-04","pret":-0.02781,"close":49.89}
{"ticker":"REX","date":"2015-08-05","pret":0.00598,"close":49.83}
{"ticker":"REX","date":"2015-08-06","pret":-0.00798,"close":51.66}
{"ticker":"REX","date":"2015-08-07","pret":0.0265,"close":49.1}
{"ticker":"REX","date":"2015-08-10","pret":-0.04225,"close":50.68}
{"ticker":"REX","date":"2015-08-11","pret":0.02135,"close":50.2}
{"ticker":"REX","date":"2015-08-12","pret":-0.006,"close":51.41}
{"ticker":"REX","date":"2015-08-13","pret":0.02142,"close":53.03}
{"ticker":"REX","date":"2015-08-14","pret":0.0417,"close":51.89}
{"ticker":"REX","date":"2015-08-17","pret":-0.02612,"close":52.76}
{"ticker":"REX","date":"2015-08-18","pret":0.0161,"close":49.79}
{"ticker":"REX","date":"2015-08-19","pret":-0.06135,"close":49.02}
{"ticker":"REX","date":"2015-08-20","pret":-0.0073,"close":48.46}
{"ticker":"REX","date":"2015-08-21","pret":-0.01518,"close":45.95}
{"ticker":"REX","date":"2015-08-24","pret":-0.06955,"close":44.21}
{"ticker":"REX","date":"2015-08-25","pret":-0.00712,"close":43.85}
{"ticker":"REX","date":"2015-08-26","pret":-0.0056,"close":45.64}
{"ticker":"REX","date":"2015-08-27","pret":0.1114,"close":56.66}
{"ticker":"REX","date":"2015-08-28","pret":0.1241,"close":52.82}
{"ticker":"REX","date":"2015-08-31","pret":-0.06769,"close":53.62}
{"ticker":"REX","date":"2015-09-01","pret":-0.01318,"close":50.24}
{"ticker":"REX","date":"2015-09-02","pret":-0.02611,"close":50.13}
{"ticker":"REX","date":"2015-09-03","pret":-0.00992,"close":50.11}
{"ticker":"REX","date":"2015-09-04","pret":-0.01304,"close":49.74}
{"ticker":"REX","date":"2015-09-08","pret":0.02,"close":50.77}
{"ticker":"REX","date":"2015-09-09","pret":0.00867,"close":50.11}
{"ticker":"REX","date":"2015-09-10","pret":-0.01383,"close":50.65}
{"ticker":"REX","date":"2015-09-11","pret":-0.00159,"close":50.62}
{"ticker":"REX","date":"2015-09-14","pret":0.01011,"close":50.21}
{"ticker":"REX","date":"2015-09-15","pret":-0.00832,"close":51.66}
{"ticker":"REX","date":"2015-09-16","pret":0.035,"close":52.61}
{"ticker":"REX","date":"2015-09-17","pret":0.00594,"close":52.32}
{"ticker":"REX","date":"2015-09-18","pret":-0.0152,"close":51.39}
{"ticker":"REX","date":"2015-09-21","pret":-0.00136,"close":52}
{"ticker":"REX","date":"2015-09-22","pret":-0.0076,"close":51.72}
{"ticker":"REX","date":"2015-09-23","pret":0.01322,"close":51.35}
{"ticker":"REX","date":"2015-09-24","pret":-0.0138,"close":51.41}
{"ticker":"REX","date":"2015-09-25","pret":0.01727,"close":50.4}
{"ticker":"REX","date":"2015-09-28","pret":-0.03984,"close":48.46}
{"ticker":"REX","date":"2015-09-29","pret":-0.02864,"close":49}
{"ticker":"REX","date":"2015-09-30","pret":0.02161,"close":50.62}
{"ticker":"REX","date":"2015-10-01","pret":0.02154,"close":49.75}
{"ticker":"REX","date":"2015-10-02","pret":-0.03025,"close":52.68}
{"ticker":"REX","date":"2015-10-05","pret":0.07653,"close":53.9}
{"ticker":"REX","date":"2015-10-06","pret":0.01589,"close":54.84}
{"ticker":"REX","date":"2015-10-07","pret":0.04017,"close":56.97}
{"ticker":"REX","date":"2015-10-08","pret":0.00852,"close":56.61}
{"ticker":"REX","date":"2015-10-09","pret":0.00071,"close":56.03}
{"ticker":"REX","date":"2015-10-12","pret":-0.0062,"close":55.62}
{"ticker":"REX","date":"2015-10-13","pret":-0.01774,"close":55.43}
{"ticker":"REX","date":"2015-10-14","pret":0.00433,"close":56.3}
{"ticker":"REX","date":"2015-10-15","pret":0.01146,"close":58.59}
{"ticker":"REX","date":"2015-10-16","pret":0.04744,"close":57.01}
{"ticker":"REX","date":"2015-10-19","pret":-0.04407,"close":56.1}
{"ticker":"REX","date":"2015-10-20","pret":-0.0116,"close":56.65}
{"ticker":"REX","date":"2015-10-21","pret":0.02078,"close":55.17}
{"ticker":"REX","date":"2015-10-22","pret":-0.02401,"close":55.26}
{"ticker":"REX","date":"2015-10-23","pret":-0.00886,"close":55.17}
{"ticker":"REX","date":"2015-10-26","pret":0.00272,"close":53.93}
{"ticker":"REX","date":"2015-10-27","pret":-0.02848,"close":53.57}
{"ticker":"REX","date":"2015-10-28","pret":0.0065,"close":54.99}
{"ticker":"REX","date":"2015-10-29","pret":0.01507,"close":55.64}
{"ticker":"REX","date":"2015-10-30","pret":0.01682,"close":54.91}
{"ticker":"REX","date":"2015-11-02","pret":-0.01646,"close":56.93}
{"ticker":"REX","date":"2015-11-03","pret":0.04213,"close":60.47}
{"ticker":"REX","date":"2015-11-04","pret":0.05806,"close":58.73}
{"ticker":"REX","date":"2015-11-05","pret":-0.03662,"close":58.82}
{"ticker":"REX","date":"2015-11-06","pret":0.00239,"close":58.99}
{"ticker":"REX","date":"2015-11-09","pret":0.0046,"close":58.63}
{"ticker":"REX","date":"2015-11-10","pret":-0.00785,"close":58.99}
{"ticker":"REX","date":"2015-11-11","pret":0.00683,"close":57.21}
{"ticker":"REX","date":"2015-11-12","pret":-0.03743,"close":56.54}
{"ticker":"REX","date":"2015-11-13","pret":-0.00053,"close":56.92}
{"ticker":"REX","date":"2015-11-16","pret":0.00018,"close":57.29}
{"ticker":"REX","date":"2015-11-17","pret":0.01019,"close":55.15}
{"ticker":"REX","date":"2015-11-18","pret":-0.02299,"close":56.89}
{"ticker":"REX","date":"2015-11-19","pret":0.01703,"close":56.55}
{"ticker":"REX","date":"2015-11-20","pret":0,"close":57.46}
{"ticker":"REX","date":"2015-11-23","pret":0.00193,"close":56.76}
{"ticker":"REX","date":"2015-11-24","pret":-0.00846,"close":58.94}
{"ticker":"REX","date":"2015-11-25","pret":0.03548,"close":58.37}
{"ticker":"REX","date":"2015-11-26"}
{"ticker":"REX","date":"2015-11-27","pret":-0.00188,"close":60.59}
{"ticker":"REX","date":"2015-11-30","pret":0.03234,"close":62.85}
{"ticker":"REX","date":"2015-12-01","pret":0.04282,"close":64.08}
{"ticker":"REX","date":"2015-12-02","pret":-0.10258,"close":55.64}
{"ticker":"REX","date":"2015-12-03","pret":-0.0208,"close":53.68}
{"ticker":"REX","date":"2015-12-04","pret":-0.04651,"close":52.2}
{"ticker":"REX","date":"2015-12-07","pret":-0.03174,"close":49.81}
{"ticker":"REX","date":"2015-12-08","pret":-0.0508,"close":49.96}
{"ticker":"REX","date":"2015-12-09","pret":0.03,"close":51.51}
{"ticker":"REX","date":"2015-12-10","pret":0.01613,"close":51.15}
{"ticker":"REX","date":"2015-12-11","pret":-0.01435,"close":50.48}
{"ticker":"REX","date":"2015-12-14","pret":-0.00576,"close":50.27}
{"ticker":"REX","date":"2015-12-15","pret":0.01737,"close":51.55}
{"ticker":"REX","date":"2015-12-16","pret":0.00585,"close":52.11}
{"ticker":"REX","date":"2015-12-17"}
{"ticker":"REX","date":"2015-12-18","pret":-0.00175,"close":51.58}
{"ticker":"REX","date":"2015-12-21","pret":0.00331,"close":51.7}
{"ticker":"REX","date":"2015-12-22","pret":0.00735,"close":52.44}
{"ticker":"REX","date":"2015-12-23","pret":0.02626,"close":54.5}
{"ticker":"REX","date":"2015-12-24","pret":0.02724,"close":54.93}
{"ticker":"REX","date":"2015-12-28","pret":-0.01158,"close":53.78}
{"ticker":"REX","date":"2015-12-29","pret":0.00443,"close":54.72}
{"ticker":"REX","date":"2015-12-30","pret":0.00368,"close":54.02}
{"ticker":"REX","date":"2015-12-31","pret":-0.01051,"close":54.07}
{"ticker":"REX","date":"2016-01-04","pret":-0.01193,"close":54.78}
{"ticker":"REX","date":"2016-01-05","pret":0.02702,"close":54.65}
{"ticker":"REXI","date":"2015-01-02","pret":-0.00766,"close":9.08}
{"ticker":"REXI","date":"2015-01-05","pret":-0.01105,"close":8.99}
{"ticker":"REXI","date":"2015-01-06","pret":-0.00557,"close":8.83}
{"ticker":"REXI","date":"2015-01-07","pret":-0.00673,"close":8.96}
{"ticker":"REXI","date":"2015-01-08","pret":0.01784,"close":8.99}
{"ticker":"REXI","date":"2015-01-09","pret":-0.01111,"close":8.83}
{"ticker":"REXI","date":"2015-01-12","pret":-0.01011,"close":8.81}
{"ticker":"REXI","date":"2015-01-13","pret":0.00675,"close":9.03}
{"ticker":"REXI","date":"2015-01-14","pret":-0.00337,"close":8.84}
{"ticker":"REXI","date":"2015-01-15","pret":-0.01359,"close":8.52}
{"ticker":"REXI","date":"2015-01-16","pret":-0.03245,"close":8.87}
{"ticker":"REXI","date":"2015-01-20","pret":0.07048,"close":8.77}
{"ticker":"REXI","date":"2015-01-21","pret":-0.04032,"close":8.57}
{"ticker":"REXI","date":"2015-01-22","pret":-0.00803,"close":8.97}
{"ticker":"REXI","date":"2015-01-23","pret":0.0362,"close":8.92}
{"ticker":"REXI","date":"2015-01-26","pret":-0.0123,"close":8.97}
{"ticker":"REXI","date":"2015-01-27","pret":0.00337,"close":8.91}
{"ticker":"REXI","date":"2015-01-28","pret":0.0067,"close":8.82}
{"ticker":"REXI","date":"2015-01-29","pret":-0.00558,"close":9}
{"ticker":"REXI","date":"2015-01-30","pret":-0.00336,"close":8.79}
{"ticker":"REXI","date":"2015-02-02","pret":-0.01016,"close":8.8}
{"ticker":"REXI","date":"2015-02-03","pret":0.00904,"close":9}
{"ticker":"REXI","date":"2015-02-04","pret":0.00673,"close":8.94}
{"ticker":"REXI","date":"2015-02-05","pret":-0.00448,"close":8.85}
{"ticker":"REXI","date":"2015-02-06","pret":-0.00225,"close":8.89}
{"ticker":"REXI","date":"2015-02-09","pret":-0.0079,"close":8.91}
{"ticker":"REXI","date":"2015-02-10","pret":0.0202,"close":8.88}
{"ticker":"REXI","date":"2015-02-11","pret":-0.01794,"close":8.95}
{"ticker":"REXI","date":"2015-02-12","pret":0.02789,"close":9.07}
{"ticker":"REXI","date":"2015-02-13","pret":0,"close":8.96}
{"ticker":"REXI","date":"2015-02-17","pret":-0.01106,"close":9.03}
{"ticker":"REXI","date":"2015-02-18","pret":0.00222,"close":9.05}
{"ticker":"REXI","date":"2015-02-19","pret":0.00553,"close":8.96}
{"ticker":"REXI","date":"2015-02-20","pret":-0.00776,"close":8.96}
{"ticker":"REXI","date":"2015-02-23","pret":-0.00558,"close":9.01}
{"ticker":"REXI","date":"2015-02-24","pret":0.01112,"close":9.17}
{"ticker":"REXI","date":"2015-02-25","pret":0.03905,"close":9.39}
{"ticker":"REXI","date":"2015-02-26","pret":0.00425,"close":9.43}
{"ticker":"REXI","date":"2015-02-27","pret":-0.00531,"close":9.3}
{"ticker":"REXI","date":"2015-03-02","pret":-0.01394,"close":9.25}
{"ticker":"REXI","date":"2015-03-03","pret":-0.00868,"close":8.99}
{"ticker":"REXI","date":"2015-03-04","pret":-0.02537,"close":8.72}
{"ticker":"REXI","date":"2015-03-05","pret":-0.01577,"close":9.15}
{"ticker":"REXI","date":"2015-03-06","pret":0.02688,"close":9.05}
{"ticker":"REXI","date":"2015-03-09","pret":0.00551,"close":9.01}
{"ticker":"REXI","date":"2015-03-10","pret":-0.0155,"close":8.9}
{"ticker":"REXI","date":"2015-03-11","pret":-0.0101,"close":8.95}
{"ticker":"REXI","date":"2015-03-12","pret":0.01232,"close":9.27}
{"ticker":"REXI","date":"2015-03-13","pret":0.03394,"close":9.25}
{"ticker":"REXI","date":"2015-03-16","pret":-0.0054,"close":9.21}
{"ticker":"REXI","date":"2015-03-17","pret":-0.0087,"close":9.15}
{"ticker":"REXI","date":"2015-03-18","pret":-0.01208,"close":9.2}
{"ticker":"REXI","date":"2015-03-19","pret":0.01099,"close":9.18}
{"ticker":"REXI","date":"2015-03-20","pret":0.00545,"close":9.34}
{"ticker":"REXI","date":"2015-03-23","pret":0.01403,"close":9.09}
{"ticker":"REXI","date":"2015-03-24","pret":-0.02937,"close":8.98}
{"ticker":"REXI","date":"2015-03-25","pret":-0.00887,"close":8.79}
{"ticker":"REXI","date":"2015-03-26","pret":-0.02138,"close":8.91}
{"ticker":"REXI","date":"2015-03-27","pret":0.01804,"close":8.95}
{"ticker":"REXI","date":"2015-03-30","pret":0.00779,"close":9.08}
{"ticker":"REXI","date":"2015-03-31","pret":0.00111,"close":9.1}
{"ticker":"REXI","date":"2015-04-01","pret":-0.00111,"close":9.08}
{"ticker":"REXI","date":"2015-04-02","pret":0.00663,"close":8.98}
{"ticker":"REXI","date":"2015-04-06","pret":-0.01666,"close":9.01}
{"ticker":"REXI","date":"2015-04-07","pret":0.01003,"close":8.85}
{"ticker":"REXI","date":"2015-04-08","pret":-0.02129,"close":8.98}
{"ticker":"REXI","date":"2015-04-09","pret":0.01907,"close":9.06}
{"ticker":"REXI","date":"2015-04-10","pret":0.01215,"close":8.94}
{"ticker":"REXI","date":"2015-04-13","pret":-0.02108,"close":8.92}
{"ticker":"REXI","date":"2015-04-14","pret":-0.00449,"close":8.91}
{"ticker":"REXI","date":"2015-04-15","pret":0.00449,"close":8.82}
{"ticker":"REXI","date":"2015-04-16","pret":-0.01582,"close":8.97}
{"ticker":"REXI","date":"2015-04-17","pret":0.01245,"close":8.79}
{"ticker":"REXI","date":"2015-04-20","pret":-0.00451,"close":8.81}
{"ticker":"REXI","date":"2015-04-21","pret":-0.00567,"close":8.82}
{"ticker":"REXI","date":"2015-04-22","pret":-0.00114,"close":8.81}
{"ticker":"REXI","date":"2015-04-23","pret":-0.00456,"close":8.79}
{"ticker":"REXI","date":"2015-04-24","pret":0.00114,"close":8.8}
{"ticker":"REXI","date":"2015-04-27","pret":0.00114,"close":8.78}
{"ticker":"REXI","date":"2015-04-28","pret":-0.00228,"close":8.81}
{"ticker":"REXI","date":"2015-04-29","pret":0.00114,"close":8.81}
{"ticker":"REXI","date":"2015-04-30","pret":-0.00343,"close":8.54}
{"ticker":"REXI","date":"2015-05-01","pret":-0.015,"close":8.52}
{"ticker":"REXI","date":"2015-05-04","pret":-0.00935,"close":8.46}
{"ticker":"REXI","date":"2015-05-05","pret":-0.01538,"close":8.39}
{"ticker":"REXI","date":"2015-05-06","pret":0,"close":8.38}
{"ticker":"REXI","date":"2015-05-07","pret":-0.00718,"close":8.44}
{"ticker":"REXI","date":"2015-05-08","pret":0.0202,"close":8.49}
{"ticker":"REXI","date":"2015-05-11","pret":-0.0059,"close":8.47}
{"ticker":"REXI","date":"2015-05-12","pret":-0.00832,"close":8.33}
{"ticker":"REXI","date":"2015-05-13","pret":-0.01442,"close":8.28}
{"ticker":"REXI","date":"2015-05-14","pret":0.00242,"close":8.36}
{"ticker":"REXI","date":"2015-05-15","pret":0.00722,"close":8.24}
{"ticker":"REXI","date":"2015-05-18","pret":-0.01571,"close":8.44}
{"ticker":"REXI","date":"2015-05-19","pret":0.03118,"close":8.43}
{"ticker":"REXI","date":"2015-05-20","pret":0.00236,"close":8.5}
{"ticker":"REXI","date":"2015-05-21","pret":0.00587,"close":8.46}
{"ticker":"REXI","date":"2015-05-22","pret":-0.01296,"close":8.3}
{"ticker":"REXI","date":"2015-05-26","pret":-0.02158,"close":8.24}
{"ticker":"REXI","date":"2015-05-27","pret":-0.00486,"close":8.15}
{"ticker":"REXI","date":"2015-05-28","pret":-0.02466,"close":8.02}
{"ticker":"REXI","date":"2015-05-29","pret":-0.0025,"close":7.98}
{"ticker":"REXI","date":"2015-06-01","pret":0.0025,"close":7.98}
{"ticker":"REXI","date":"2015-06-02","pret":-0.00501,"close":8.19}
{"ticker":"REXI","date":"2015-06-03","pret":0.04057,"close":8.35}
{"ticker":"REXI","date":"2015-06-04","pret":-0.00241,"close":8.15}
{"ticker":"REXI","date":"2015-06-05","pret":-0.01215,"close":8.38}
{"ticker":"REXI","date":"2015-06-08","pret":0.01577,"close":8.32}
{"ticker":"REXI","date":"2015-06-09","pret":-0.00362,"close":8.09}
{"ticker":"REXI","date":"2015-06-10","pret":-0.01215,"close":8.37}
{"ticker":"REXI","date":"2015-06-11","pret":0.01817,"close":8.24}
{"ticker":"REXI","date":"2015-06-12","pret":-0.00844,"close":8.34}
{"ticker":"REXI","date":"2015-06-15","pret":0,"close":8.26}
{"ticker":"REXI","date":"2015-06-16","pret":-0.00607,"close":8.39}
{"ticker":"REXI","date":"2015-06-17","pret":0.02881,"close":8.32}
{"ticker":"REXI","date":"2015-06-18","pret":-0.0143,"close":8.51}
{"ticker":"REXI","date":"2015-06-19","pret":0.01785,"close":8.4}
{"ticker":"REXI","date":"2015-06-22","pret":-0.01425,"close":8.55}
{"ticker":"REXI","date":"2015-06-23","pret":0.01543,"close":8.55}
{"ticker":"REXI","date":"2015-06-24","pret":0.01054,"close":8.51}
{"ticker":"REXI","date":"2015-06-25","pret":0,"close":8.47}
{"ticker":"REXI","date":"2015-06-26","pret":-0.00702,"close":8.35}
{"ticker":"REXI","date":"2015-06-29","pret":-0.02616,"close":8.26}
{"ticker":"REXI","date":"2015-06-30","pret":0.0012,"close":8.41}
{"ticker":"REXI","date":"2015-07-01","pret":0.02143,"close":8.32}
{"ticker":"REXI","date":"2015-07-02","pret":-0.01185,"close":8.29}
{"ticker":"REXI","date":"2015-07-06","pret":-0.02413,"close":8.32}
{"ticker":"REXI","date":"2015-07-07","pret":0.01575,"close":8.24}
{"ticker":"REXI","date":"2015-07-08","pret":-0.02187,"close":8.14}
{"ticker":"REXI","date":"2015-07-09","pret":0.01463,"close":8.03}
{"ticker":"REXI","date":"2015-07-10","pret":-0.01956,"close":8.3}
{"ticker":"REXI","date":"2015-07-13","pret":0.02319,"close":8.29}
{"ticker":"REXI","date":"2015-07-14","pret":0.01318,"close":8.42}
{"ticker":"REXI","date":"2015-07-15","pret":-0.00837,"close":8.3}
{"ticker":"REXI","date":"2015-07-16","pret":0.00956,"close":8.3}
{"ticker":"REXI","date":"2015-07-17","pret":-0.00956,"close":8.31}
{"ticker":"REXI","date":"2015-07-20","pret":-0.0024,"close":8.12}
{"ticker":"REXI","date":"2015-07-21","pret":-0.02683,"close":8.13}
{"ticker":"REXI","date":"2015-07-22","pret":-0.00248,"close":8.09}
{"ticker":"REXI","date":"2015-07-23","pret":0.00741,"close":8.01}
{"ticker":"REXI","date":"2015-07-24","pret":-0.01988,"close":7.95}
{"ticker":"REXI","date":"2015-07-27","pret":-0.00756,"close":7.82}
{"ticker":"REXI","date":"2015-07-28","pret":-0.0038,"close":7.92}
{"ticker":"REXI","date":"2015-07-29","pret":0.01386,"close":8.04}
{"ticker":"REXI","date":"2015-07-30","pret":-0.00125,"close":8.02}
{"ticker":"REXI","date":"2015-07-31","pret":0.00998,"close":8.08}
{"ticker":"REXI","date":"2015-08-03","pret":0.00372,"close":8.06}
{"ticker":"REXI","date":"2015-08-04","pret":0.00493,"close":8.01}
{"ticker":"REXI","date":"2015-08-05","pret":-0.01487,"close":8.06}
{"ticker":"REXI","date":"2015-08-06","pret":0.01364,"close":8.07}
{"ticker":"REXI","date":"2015-08-07","pret":-0.0199,"close":7.96}
{"ticker":"REXI","date":"2015-08-10","pret":-0.00252,"close":7.9}
{"ticker":"REXI","date":"2015-08-11","pret":-0.01267,"close":7.76}
{"ticker":"REXI","date":"2015-08-12","pret":-0.01026,"close":6.73}
{"ticker":"REXI","date":"2015-08-13","pret":-0.135,"close":7.97}
{"ticker":"REXI","date":"2015-08-14","pret":0.15668,"close":7.78}
{"ticker":"REXI","date":"2015-08-17","pret":-0.02684,"close":7.73}
{"ticker":"REXI","date":"2015-08-18","pret":-0.0078,"close":7.83}
{"ticker":"REXI","date":"2015-08-19","pret":0.01039,"close":7.88}
{"ticker":"REXI","date":"2015-08-20","pret":0.01411,"close":7.55}
{"ticker":"REXI","date":"2015-08-21","pret":-0.05903,"close":7.37}
{"ticker":"REXI","date":"2015-08-24","pret":-0.05414,"close":7.12}
{"ticker":"REXI","date":"2015-08-25","pret":0.04327,"close":7.07}
{"ticker":"REXI","date":"2015-08-26","pret":-0.01514,"close":7.26}
{"ticker":"REXI","date":"2015-08-27","pret":0.01514,"close":7.18}
{"ticker":"REXI","date":"2015-08-28","pret":-0.03334,"close":7.55}
{"ticker":"REXI","date":"2015-08-31","pret":0.06427,"close":7.59}
{"ticker":"REXI","date":"2015-09-01","pret":-0.00398,"close":7.63}
{"ticker":"REXI","date":"2015-09-02","pret":0.02754,"close":7.76}
{"ticker":"REXI","date":"2015-09-03","pret":-0.00259,"close":7.4}
{"ticker":"REXI","date":"2015-09-04","pret":-0.05191,"close":7.48}
{"ticker":"REXI","date":"2015-09-08","pret":0.03622,"close":7.29}
{"ticker":"REXI","date":"2015-09-09","pret":-0.05275,"close":7.05}
{"ticker":"REXI","date":"2015-09-10","pret":-0.02105,"close":7.12}
{"ticker":"REXI","date":"2015-09-11","pret":-0.00284,"close":6.9}
{"ticker":"REXI","date":"2015-09-14","pret":-0.02594,"close":6.81}
{"ticker":"REXI","date":"2015-09-15","pret":-0.01175,"close":6.92}
{"ticker":"REXI","date":"2015-09-16","pret":0.01466,"close":6.91}
{"ticker":"REXI","date":"2015-09-17","pret":0.00581,"close":6.94}
{"ticker":"REXI","date":"2015-09-18","pret":-0.01458,"close":6.8}
{"ticker":"REXI","date":"2015-09-21","pret":0.01313,"close":6.94}
{"ticker":"REXI","date":"2015-09-22","pret":-0.00145,"close":6.95}
{"ticker":"REXI","date":"2015-09-23","pret":0.01584,"close":6.94}
{"ticker":"REXI","date":"2015-09-24","pret":-0.01149,"close":7.12}
{"ticker":"REXI","date":"2015-09-25","pret":0.04105,"close":6.96}
{"ticker":"REXI","date":"2015-09-28","pret":-0.04685,"close":6.6}
{"ticker":"REXI","date":"2015-09-29","pret":-0.04155,"close":6.6}
{"ticker":"REXI","date":"2015-09-30","pret":0,"close":6.65}
{"ticker":"REXI","date":"2015-10-01","pret":0.01802,"close":6.7}
{"ticker":"REXI","date":"2015-10-02","pret":-0.01499,"close":6.84}
{"ticker":"REXI","date":"2015-10-05","pret":0.03852,"close":7.28}
{"ticker":"REXI","date":"2015-10-06","pret":0.06336,"close":7.15}
{"ticker":"REXI","date":"2015-10-07","pret":-0.01789,"close":7.34}
{"ticker":"REXI","date":"2015-10-08","pret":0.01516,"close":7.67}
{"ticker":"REXI","date":"2015-10-09","pret":0.05457,"close":7.58}
{"ticker":"REXI","date":"2015-10-12","pret":-0.01173,"close":7.72}
{"ticker":"REXI","date":"2015-10-13","pret":0.01302,"close":7.62}
{"ticker":"REXI","date":"2015-10-14","pret":-0.01171,"close":7.63}
{"ticker":"REXI","date":"2015-10-15","pret":-0.00262,"close":7.71}
{"ticker":"REXI","date":"2015-10-16","pret":0.01304,"close":7.58}
{"ticker":"REXI","date":"2015-10-19","pret":-0.02758,"close":7.64}
{"ticker":"REXI","date":"2015-10-20","pret":0.02108,"close":7.65}
{"ticker":"REXI","date":"2015-10-21","pret":-0.0013,"close":7.48}
{"ticker":"REXI","date":"2015-10-22","pret":-0.01579,"close":7.63}
{"ticker":"REXI","date":"2015-10-23","pret":0.01318,"close":7.87}
{"ticker":"REXI","date":"2015-10-26","pret":0.02073,"close":7.85}
{"ticker":"REXI","date":"2015-10-27","pret":0.00512,"close":7.65}
{"ticker":"REXI","date":"2015-10-28","pret":-0.01542,"close":7.8}
{"ticker":"REXI","date":"2015-10-29","pret":0.00388,"close":7.7}
{"ticker":"REXI","date":"2015-10-30","pret":-0.00258,"close":7.69}
{"ticker":"REXI","date":"2015-11-02","pret":-0.01171,"close":7.72}
{"ticker":"REXI","date":"2015-11-03","pret":0.00652,"close":7.67}
{"ticker":"REXI","date":"2015-11-04","pret":-0.00522,"close":7.44}
{"ticker":"REXI","date":"2015-11-05","pret":-0.02649,"close":6.99}
{"ticker":"REXI","date":"2015-11-06","pret":-0.10611,"close":6.2}
{"ticker":"REXI","date":"2015-11-09","pret":-0.07273,"close":6.05}
{"ticker":"REXI","date":"2015-11-10","pret":-0.03595,"close":6}
{"ticker":"REXI","date":"2015-11-11","pret":-0.01509,"close":5.87}
{"ticker":"REXI","date":"2015-11-12","pret":-0.0222,"close":5.65}
{"ticker":"REXI","date":"2015-11-13","pret":-0.03515,"close":5.02}
{"ticker":"REXI","date":"2015-11-16","pret":-0.11154,"close":5.58}
{"ticker":"REXI","date":"2015-11-17","pret":0.20701,"close":5.75}
{"ticker":"REXI","date":"2015-11-18","pret":-0.06552,"close":5.61}
{"ticker":"REXI","date":"2015-11-19","pret":-0.02817,"close":5.52}
{"ticker":"REXI","date":"2015-11-20","pret":-0.00717,"close":5.67}
{"ticker":"REXI","date":"2015-11-23","pret":0.01429,"close":5.74}
{"ticker":"REXI","date":"2015-11-24","pret":0.01932,"close":5.7}
{"ticker":"REXI","date":"2015-11-25","pret":-0.01049,"close":5.69}
{"ticker":"REXI","date":"2015-11-26"}
{"ticker":"REXI","date":"2015-11-27","pret":-0.00352,"close":5.7}
{"ticker":"REXI","date":"2015-11-30","pret":0.00878,"close":5.84}
{"ticker":"REXI","date":"2015-12-01","pret":0.02589,"close":5.88}
{"ticker":"REXI","date":"2015-12-02","pret":-0.0382,"close":5.89}
{"ticker":"REXI","date":"2015-12-03","pret":0.0382,"close":5.58}
{"ticker":"REXI","date":"2015-12-04","pret":-0.05426,"close":5.6}
{"ticker":"REXI","date":"2015-12-07","pret":0.00538,"close":5.12}
{"ticker":"REXI","date":"2015-12-08","pret":-0.10159,"close":4.98}
{"ticker":"REXI","date":"2015-12-09","pret":-0.03015,"close":4.75}
{"ticker":"REXI","date":"2015-12-10","pret":-0.0248,"close":4.71}
{"ticker":"REXI","date":"2015-12-11","pret":-0.04274,"close":4.33}
{"ticker":"REXI","date":"2015-12-14","pret":-0.09378,"close":3.89}
{"ticker":"REXI","date":"2015-12-15","pret":-0.07725,"close":3.85}
{"ticker":"REXI","date":"2015-12-16","pret":0.01031,"close":3.9}
{"ticker":"REXI","date":"2015-12-17"}
{"ticker":"REXI","date":"2015-12-18","pret":-0.02335,"close":3.65}
{"ticker":"REXI","date":"2015-12-21","pret":-0.03472,"close":3.6}
{"ticker":"REXI","date":"2015-12-22","pret":-0.03035,"close":3.6}
{"ticker":"REXI","date":"2015-12-23","pret":0.01667,"close":3.6}
{"ticker":"REXI","date":"2015-12-24","pret":0,"close":4.61}
{"ticker":"REXI","date":"2015-12-28","pret":0.27311,"close":5.2}
{"ticker":"REXI","date":"2015-12-29","pret":0.08823,"close":6.31}
{"ticker":"REXI","date":"2015-12-30","pret":0.14118,"close":6.22}
{"ticker":"REXI","date":"2015-12-31","pret":0.03279,"close":6.13}
{"ticker":"REXI","date":"2016-01-04","pret":-0.04452,"close":6.48}
{"ticker":"REXI","date":"2016-01-05","pret":0.07939,"close":6.45}
{"ticker":"REXR","date":"2015-01-02","pret":-0.00882,"close":15.84}
{"ticker":"REXR","date":"2015-01-05","pret":-0.00127,"close":15.89}
{"ticker":"REXR","date":"2015-01-06","pret":0.01134,"close":15.85}
{"ticker":"REXR","date":"2015-01-07","pret":-0.00377,"close":16.15}
{"ticker":"REXR","date":"2015-01-08","pret":0.0156,"close":16.21}
{"ticker":"REXR","date":"2015-01-09","pret":0.0074,"close":16.17}
{"ticker":"REXR","date":"2015-01-12","pret":-0.00246,"close":16.19}
{"ticker":"REXR","date":"2015-01-13","pret":0.00185,"close":16.14}
{"ticker":"REXR","date":"2015-01-14","pret":-0.01612,"close":16.38}
{"ticker":"REXR","date":"2015-01-15","pret":0.02834,"close":16.08}
{"ticker":"REXR","date":"2015-01-16","pret":-0.02585,"close":16.13}
{"ticker":"REXR","date":"2015-01-20","pret":0.00683,"close":16.04}
{"ticker":"REXR","date":"2015-01-21","pret":-0.00871,"close":15.91}
{"ticker":"REXR","date":"2015-01-22","pret":-0.0025,"close":16.44}
{"ticker":"REXR","date":"2015-01-23","pret":0.02596,"close":16.65}
{"ticker":"REXR","date":"2015-01-26","pret":0.01333,"close":16.69}
{"ticker":"REXR","date":"2015-01-27","pret":0,"close":16.59}
{"ticker":"REXR","date":"2015-01-28","pret":-0.00302,"close":16.46}
{"ticker":"REXR","date":"2015-01-29","pret":-0.02569,"close":16.18}
{"ticker":"REXR","date":"2015-01-30","pret":-0.00248,"close":16.02}
{"ticker":"REXR","date":"2015-02-02","pret":-0.00311,"close":15.86}
{"ticker":"REXR","date":"2015-02-03","pret":-0.01128,"close":15.87}
{"ticker":"REXR","date":"2015-02-04","pret":-0.00379,"close":15.86}
{"ticker":"REXR","date":"2015-02-05","pret":0.00568,"close":16.11}
{"ticker":"REXR","date":"2015-02-06","pret":0.01374,"close":15.84}
{"ticker":"REXR","date":"2015-02-09","pret":-0.01879,"close":15.75}
{"ticker":"REXR","date":"2015-02-10","pret":-0.00317,"close":15.77}
{"ticker":"REXR","date":"2015-02-11","pret":-0.0019,"close":15.58}
{"ticker":"REXR","date":"2015-02-12","pret":-0.00701,"close":15.61}
{"ticker":"REXR","date":"2015-02-13","pret":0.00064,"close":15.68}
{"ticker":"REXR","date":"2015-02-17","pret":0.00064,"close":15.8}
{"ticker":"REXR","date":"2015-02-18","pret":0.007,"close":15.86}
{"ticker":"REXR","date":"2015-02-19","pret":0.00254,"close":15.64}
{"ticker":"REXR","date":"2015-02-20","pret":-0.01146,"close":15.68}
{"ticker":"REXR","date":"2015-02-23","pret":0.00128,"close":15.82}
{"ticker":"REXR","date":"2015-02-24","pret":0.00954,"close":15.52}
{"ticker":"REXR","date":"2015-02-25","pret":-0.01918,"close":15.57}
{"ticker":"REXR","date":"2015-02-26","pret":0.00322,"close":15.6}
{"ticker":"REXR","date":"2015-02-27","pret":0.01469,"close":16.04}
{"ticker":"REXR","date":"2015-03-02","pret":0.02009,"close":16.37}
{"ticker":"REXR","date":"2015-03-03","pret":0.01358,"close":16.19}
{"ticker":"REXR","date":"2015-03-04","pret":-0.01172,"close":16.16}
{"ticker":"REXR","date":"2015-03-05","pret":0.00248,"close":16.16}
{"ticker":"REXR","date":"2015-03-06","pret":-0.01183,"close":15.82}
{"ticker":"REXR","date":"2015-03-09","pret":-0.00439,"close":15.83}
{"ticker":"REXR","date":"2015-03-10","pret":-0.00821,"close":15.83}
{"ticker":"REXR","date":"2015-03-11","pret":0.00317,"close":15.88}
{"ticker":"REXR","date":"2015-03-12","pret":0.01194,"close":16}
{"ticker":"REXR","date":"2015-03-13","pret":0,"close":15.95}
{"ticker":"REXR","date":"2015-03-16","pret":-0.00376,"close":15.97}
{"ticker":"REXR","date":"2015-03-17","pret":0.00063,"close":16.01}
{"ticker":"REXR","date":"2015-03-18","pret":0.00313,"close":16.17}
{"ticker":"REXR","date":"2015-03-19","pret":0.00623,"close":16.26}
{"ticker":"REXR","date":"2015-03-20","pret":0.01111,"close":16.51}
{"ticker":"REXR","date":"2015-03-23","pret":0.01038,"close":16.63}
{"ticker":"REXR","date":"2015-03-24","pret":0.01088,"close":16.52}
{"ticker":"REXR","date":"2015-03-25","pret":-0.00845,"close":16}
{"ticker":"REXR","date":"2015-03-26","pret":-0.03578,"close":15.81}
{"ticker":"REXR","date":"2015-03-27","pret":-0.01137,"close":15.6}
{"ticker":"REXR","date":"2015-03-30","pret":-0.00765,"close":15.71}
{"ticker":"REXR","date":"2015-03-31","pret":0.00064,"close":15.81}
{"ticker":"REXR","date":"2015-04-01","pret":0.00828,"close":15.67}
{"ticker":"REXR","date":"2015-04-02","pret":-0.00254,"close":15.73}
{"ticker":"REXR","date":"2015-04-06","pret":-0.00064,"close":16.08}
{"ticker":"REXR","date":"2015-04-07","pret":0.02328,"close":16.01}
{"ticker":"REXR","date":"2015-04-08","pret":-0.00249,"close":16.05}
{"ticker":"REXR","date":"2015-04-09","pret":0.00187,"close":15.79}
{"ticker":"REXR","date":"2015-04-10","pret":-0.00187,"close":15.91}
{"ticker":"REXR","date":"2015-04-13","pret":-0.0094,"close":15.89}
{"ticker":"REXR","date":"2015-04-14","pret":0.00251,"close":15.87}
{"ticker":"REXR","date":"2015-04-15","pret":0.00313,"close":15.72}
{"ticker":"REXR","date":"2015-04-16","pret":-0.01831,"close":15.6}
{"ticker":"REXR","date":"2015-04-17","pret":-0.00896,"close":15.46}
{"ticker":"REXR","date":"2015-04-20","pret":-0.00322,"close":15.75}
{"ticker":"REXR","date":"2015-04-21","pret":0.01664,"close":15.88}
{"ticker":"REXR","date":"2015-04-22","pret":0.00822,"close":15.88}
{"ticker":"REXR","date":"2015-04-23","pret":-0.00315,"close":15.82}
{"ticker":"REXR","date":"2015-04-24","pret":-0.00126,"close":15.88}
{"ticker":"REXR","date":"2015-04-27","pret":0.00316,"close":15.76}
{"ticker":"REXR","date":"2015-04-28","pret":-0.00442,"close":15.72}
{"ticker":"REXR","date":"2015-04-29","pret":-0.00954,"close":15.36}
{"ticker":"REXR","date":"2015-04-30","pret":-0.02262,"close":14.86}
{"ticker":"REXR","date":"2015-05-01","pret":-0.02851,"close":14.94}
{"ticker":"REXR","date":"2015-05-04","pret":0.00804,"close":15.05}
{"ticker":"REXR","date":"2015-05-05","pret":0.00133,"close":14.64}
{"ticker":"REXR","date":"2015-05-06","pret":-0.02428,"close":14.6}
{"ticker":"REXR","date":"2015-05-07","pret":-0.00548,"close":14.63}
{"ticker":"REXR","date":"2015-05-08","pret":0.00343,"close":14.77}
{"ticker":"REXR","date":"2015-05-11","pret":0.00682,"close":14.56}
{"ticker":"REXR","date":"2015-05-12","pret":-0.01437,"close":14.6}
{"ticker":"REXR","date":"2015-05-13","pret":0.00618,"close":14.48}
{"ticker":"REXR","date":"2015-05-14","pret":-0.00137,"close":14.7}
{"ticker":"REXR","date":"2015-05-15","pret":0.01159,"close":14.82}
{"ticker":"REXR","date":"2015-05-18","pret":0.00541,"close":14.9}
{"ticker":"REXR","date":"2015-05-19","pret":0.00269,"close":14.9}
{"ticker":"REXR","date":"2015-05-20","pret":0.00403,"close":14.88}
{"ticker":"REXR","date":"2015-05-21","pret":-0.00201,"close":14.78}
{"ticker":"REXR","date":"2015-05-22","pret":-0.0108,"close":14.78}
{"ticker":"REXR","date":"2015-05-26","pret":-0.00136,"close":14.69}
{"ticker":"REXR","date":"2015-05-27","pret":-0.00204,"close":14.76}
{"ticker":"REXR","date":"2015-05-28","pret":0.00543,"close":14.66}
{"ticker":"REXR","date":"2015-05-29","pret":-0.00884,"close":14.59}
{"ticker":"REXR","date":"2015-06-01","pret":0.00205,"close":14.77}
{"ticker":"REXR","date":"2015-06-02","pret":0.00272,"close":14.79}
{"ticker":"REXR","date":"2015-06-03","pret":0.0061,"close":14.68}
{"ticker":"REXR","date":"2015-06-04","pret":-0.01429,"close":14.69}
{"ticker":"REXR","date":"2015-06-05","pret":0.00137,"close":14.66}
{"ticker":"REXR","date":"2015-06-08","pret":0,"close":14.69}
{"ticker":"REXR","date":"2015-06-09","pret":0.00614,"close":14.65}
{"ticker":"REXR","date":"2015-06-10","pret":0,"close":14.77}
{"ticker":"REXR","date":"2015-06-11","pret":0.00813,"close":14.79}
{"ticker":"REXR","date":"2015-06-12","pret":-0.00203,"close":14.7}
{"ticker":"REXR","date":"2015-06-15","pret":-0.01362,"close":14.58}
{"ticker":"REXR","date":"2015-06-16","pret":-0.00343,"close":14.63}
{"ticker":"REXR","date":"2015-06-17","pret":0.0089,"close":14.67}
{"ticker":"REXR","date":"2015-06-18","pret":-0.00273,"close":14.95}
{"ticker":"REXR","date":"2015-06-19","pret":0.02164,"close":15.08}
{"ticker":"REXR","date":"2015-06-22","pret":0.00866,"close":15.04}
{"ticker":"REXR","date":"2015-06-23","pret":-0.00399,"close":15.01}
{"ticker":"REXR","date":"2015-06-24","pret":-0.00267,"close":14.89}
{"ticker":"REXR","date":"2015-06-25","pret":-0.00603,"close":14.75}
{"ticker":"REXR","date":"2015-06-26","pret":-0.01625,"close":14.75}
{"ticker":"REXR","date":"2015-06-29","pret":0.00477,"close":14.53}
{"ticker":"REXR","date":"2015-06-30","pret":-0.00956,"close":14.58}
{"ticker":"REXR","date":"2015-07-01","pret":0,"close":14.7}
{"ticker":"REXR","date":"2015-07-02","pret":0.01227,"close":14.65}
{"ticker":"REXR","date":"2015-07-06","pret":-0.0109,"close":14.72}
{"ticker":"REXR","date":"2015-07-07","pret":0.00886,"close":14.89}
{"ticker":"REXR","date":"2015-07-08","pret":-0.00136,"close":14.76}
{"ticker":"REXR","date":"2015-07-09","pret":0.0088,"close":14.68}
{"ticker":"REXR","date":"2015-07-10","pret":-0.00473,"close":14.94}
{"ticker":"REXR","date":"2015-07-13","pret":0.01679,"close":14.97}
{"ticker":"REXR","date":"2015-07-14","pret":-0.002,"close":15.07}
{"ticker":"REXR","date":"2015-07-15","pret":0.00466,"close":15.01}
{"ticker":"REXR","date":"2015-07-16","pret":0.00066,"close":15.1}
{"ticker":"REXR","date":"2015-07-17","pret":0.00133,"close":14.99}
{"ticker":"REXR","date":"2015-07-20","pret":-0.00465,"close":14.97}
{"ticker":"REXR","date":"2015-07-21","pret":-0.00467,"close":14.84}
{"ticker":"REXR","date":"2015-07-22","pret":-0.00806,"close":14.76}
{"ticker":"REXR","date":"2015-07-23","pret":-0.0027,"close":14.46}
{"ticker":"REXR","date":"2015-07-24","pret":-0.02464,"close":14.32}
{"ticker":"REXR","date":"2015-07-27","pret":-0.00905,"close":14.26}
{"ticker":"REXR","date":"2015-07-28","pret":0.0007,"close":14.38}
{"ticker":"REXR","date":"2015-07-29","pret":0.00418,"close":14.53}
{"ticker":"REXR","date":"2015-07-30","pret":0.00832,"close":14.49}
{"ticker":"REXR","date":"2015-07-31","pret":0.00413,"close":14.57}
{"ticker":"REXR","date":"2015-08-03","pret":0.00206,"close":14.63}
{"ticker":"REXR","date":"2015-08-04","pret":0.00615,"close":14.48}
{"ticker":"REXR","date":"2015-08-05","pret":-0.01097,"close":14.43}
{"ticker":"REXR","date":"2015-08-06","pret":-0.0083,"close":14.17}
{"ticker":"REXR","date":"2015-08-07","pret":-0.02107,"close":14}
{"ticker":"REXR","date":"2015-08-10","pret":-0.00071,"close":13.9}
{"ticker":"REXR","date":"2015-08-11","pret":-0.01936,"close":13.88}
{"ticker":"REXR","date":"2015-08-12","pret":-0.00072,"close":13.92}
{"ticker":"REXR","date":"2015-08-13","pret":0.00722,"close":13.88}
{"ticker":"REXR","date":"2015-08-14","pret":-0.00433,"close":14.04}
{"ticker":"REXR","date":"2015-08-17","pret":0.01078,"close":14.18}
{"ticker":"REXR","date":"2015-08-18","pret":0.00925,"close":14.16}
{"ticker":"REXR","date":"2015-08-19","pret":-0.00284,"close":14.11}
{"ticker":"REXR","date":"2015-08-20","pret":-0.00356,"close":14.09}
{"ticker":"REXR","date":"2015-08-21","pret":-0.01147,"close":13.76}
{"ticker":"REXR","date":"2015-08-24","pret":-0.04196,"close":13.17}
{"ticker":"REXR","date":"2015-08-25","pret":0.0127,"close":12.81}
{"ticker":"REXR","date":"2015-08-26","pret":-0.03398,"close":12.99}
{"ticker":"REXR","date":"2015-08-27","pret":0.00917,"close":13.02}
{"ticker":"REXR","date":"2015-08-28","pret":-0.01071,"close":13.01}
{"ticker":"REXR","date":"2015-08-31","pret":0,"close":12.92}
{"ticker":"REXR","date":"2015-09-01","pret":-0.0202,"close":12.86}
{"ticker":"REXR","date":"2015-09-02","pret":0.01789,"close":13.01}
{"ticker":"REXR","date":"2015-09-03","pret":0.00462,"close":13.03}
{"ticker":"REXR","date":"2015-09-04","pret":-0.00848,"close":12.82}
{"ticker":"REXR","date":"2015-09-08","pret":0.06734,"close":12.94}
{"ticker":"REXR","date":"2015-09-09","pret":-0.06117,"close":12.69}
{"ticker":"REXR","date":"2015-09-10","pret":-0.02729,"close":12.77}
{"ticker":"REXR","date":"2015-09-11","pret":0.00944,"close":13}
{"ticker":"REXR","date":"2015-09-14","pret":0.01785,"close":12.92}
{"ticker":"REXR","date":"2015-09-15","pret":-0.00077,"close":13.09}
{"ticker":"REXR","date":"2015-09-16","pret":0.0069,"close":13.17}
{"ticker":"REXR","date":"2015-09-17","pret":0.00762,"close":13.43}
{"ticker":"REXR","date":"2015-09-18","pret":0.02028,"close":13.62}
{"ticker":"REXR","date":"2015-09-21","pret":-0.01046,"close":13.59}
{"ticker":"REXR","date":"2015-09-22","pret":0.01343,"close":13.45}
{"ticker":"REXR","date":"2015-09-23","pret":-0.00074,"close":13.58}
{"ticker":"REXR","date":"2015-09-24","pret":0.00518,"close":13.51}
{"ticker":"REXR","date":"2015-09-25","pret":0,"close":13.76}
{"ticker":"REXR","date":"2015-09-28","pret":0.00368,"close":13.45}
{"ticker":"REXR","date":"2015-09-29","pret":-0.00812,"close":13.66}
{"ticker":"REXR","date":"2015-09-30","pret":0.01982,"close":13.79}
{"ticker":"REXR","date":"2015-10-01","pret":0.00363,"close":13.95}
{"ticker":"REXR","date":"2015-10-02","pret":0.00434,"close":13.92}
{"ticker":"REXR","date":"2015-10-05","pret":0.00575,"close":14.33}
{"ticker":"REXR","date":"2015-10-06","pret":0.02548,"close":14.3}
{"ticker":"REXR","date":"2015-10-07","pret":0.0014,"close":14.39}
{"ticker":"REXR","date":"2015-10-08","pret":0.0007,"close":14.63}
{"ticker":"REXR","date":"2015-10-09","pret":0.02548,"close":14.74}
{"ticker":"REXR","date":"2015-10-12","pret":0.00407,"close":14.7}
{"ticker":"REXR","date":"2015-10-13","pret":-0.00748,"close":14.72}
{"ticker":"REXR","date":"2015-10-14","pret":0.00476,"close":14.54}
{"ticker":"REXR","date":"2015-10-15","pret":-0.00818,"close":14.61}
{"ticker":"REXR","date":"2015-10-16","pret":0.00137,"close":14.69}
{"ticker":"REXR","date":"2015-10-19","pret":0.00068,"close":14.9}
{"ticker":"REXR","date":"2015-10-20","pret":0.01693,"close":14.98}
{"ticker":"REXR","date":"2015-10-21","pret":0.00736,"close":14.95}
{"ticker":"REXR","date":"2015-10-22","pret":0.00067,"close":15.24}
{"ticker":"REXR","date":"2015-10-23","pret":0.02175,"close":15.28}
{"ticker":"REXR","date":"2015-10-26","pret":-0.00588,"close":15.25}
{"ticker":"REXR","date":"2015-10-27","pret":0.00066,"close":15.34}
{"ticker":"REXR","date":"2015-10-28","pret":0.00392,"close":15.32}
{"ticker":"REXR","date":"2015-10-29","pret":-0.00065,"close":15.28}
{"ticker":"REXR","date":"2015-10-30","pret":-0.00327,"close":15.15}
{"ticker":"REXR","date":"2015-11-02","pret":-0.00197,"close":15.36}
{"ticker":"REXR","date":"2015-11-03","pret":0.00654,"close":15.32}
{"ticker":"REXR","date":"2015-11-04","pret":0.00065,"close":15.24}
{"ticker":"REXR","date":"2015-11-05","pret":0.00065,"close":15.17}
{"ticker":"REXR","date":"2015-11-06","pret":-0.02107,"close":15.01}
{"ticker":"REXR","date":"2015-11-09","pret":-0.00467,"close":15.07}
{"ticker":"REXR","date":"2015-11-10","pret":0.00865,"close":15.18}
{"ticker":"REXR","date":"2015-11-11","pret":0.00792,"close":15.34}
{"ticker":"REXR","date":"2015-11-12","pret":0.00786,"close":15.28}
{"ticker":"REXR","date":"2015-11-13","pret":-0.0072,"close":15.3}
{"ticker":"REXR","date":"2015-11-16","pret":0.00459,"close":15.4}
{"ticker":"REXR","date":"2015-11-17","pret":0.00847,"close":15.56}
{"ticker":"REXR","date":"2015-11-18","pret":0.01096,"close":15.97}
{"ticker":"REXR","date":"2015-11-19","pret":0.02283,"close":16.09}
{"ticker":"REXR","date":"2015-11-20","pret":0.0137,"close":16.41}
{"ticker":"REXR","date":"2015-11-23","pret":0.0129,"close":16.5}
{"ticker":"REXR","date":"2015-11-24","pret":0,"close":16.38}
{"ticker":"REXR","date":"2015-11-25","pret":-0.00061,"close":16.43}
{"ticker":"REXR","date":"2015-11-26"}
{"ticker":"REXR","date":"2015-11-27","pret":0.00183,"close":16.66}
{"ticker":"REXR","date":"2015-11-30","pret":0.01693,"close":16.11}
{"ticker":"REXR","date":"2015-12-01","pret":-0.03726,"close":16.11}
{"ticker":"REXR","date":"2015-12-02","pret":0.00435,"close":15.83}
{"ticker":"REXR","date":"2015-12-03","pret":-0.01939,"close":15.55}
{"ticker":"REXR","date":"2015-12-04","pret":-0.0172,"close":15.78}
{"ticker":"REXR","date":"2015-12-07","pret":0.01341,"close":15.72}
{"ticker":"REXR","date":"2015-12-08","pret":-0.00828,"close":15.83}
{"ticker":"REXR","date":"2015-12-09","pret":0.01018,"close":15.89}
{"ticker":"REXR","date":"2015-12-10","pret":0.00505,"close":15.9}
{"ticker":"REXR","date":"2015-12-11","pret":-0.00822,"close":15.82}
{"ticker":"REXR","date":"2015-12-14","pret":-0.00127,"close":15.85}
{"ticker":"REXR","date":"2015-12-15","pret":-0.0051,"close":15.9}
{"ticker":"REXR","date":"2015-12-16","pret":0.02959,"close":16.35}
{"ticker":"REXR","date":"2015-12-17"}
{"ticker":"REXR","date":"2015-12-18","pret":0.00618,"close":16.1}
{"ticker":"REXR","date":"2015-12-21","pret":-0.00247,"close":16.06}
{"ticker":"REXR","date":"2015-12-22","pret":-0.00558,"close":16.39}
{"ticker":"REXR","date":"2015-12-23","pret":0.02152,"close":16.61}
{"ticker":"REXR","date":"2015-12-24","pret":0.01029,"close":16.53}
{"ticker":"REXR","date":"2015-12-28","pret":-0.00846,"close":16.63}
{"ticker":"REXR","date":"2015-12-29","pret":0.00303,"close":16.57}
{"ticker":"REXR","date":"2015-12-30","pret":0.00362,"close":16.52}
{"ticker":"REXR","date":"2015-12-31","pret":-0.00181,"close":16.36}
{"ticker":"REXR","date":"2016-01-04","pret":-0.02385,"close":16.06}
{"ticker":"REXR","date":"2016-01-05","pret":-0.00372,"close":16.29}
{"ticker":"REXX","date":"2015-01-02","pret":0,"close":5.17}
{"ticker":"REXX","date":"2015-01-05","pret":0.01379,"close":4.73}
{"ticker":"REXX","date":"2015-01-06","pret":-0.08364,"close":4.54}
{"ticker":"REXX","date":"2015-01-07","pret":0.00425,"close":4.34}
{"ticker":"REXX","date":"2015-01-08","pret":-0.0589,"close":3.99}
{"ticker":"REXX","date":"2015-01-09","pret":-0.11414,"close":3.68}
{"ticker":"REXX","date":"2015-01-12","pret":-0.1203,"close":2.94}
{"ticker":"REXX","date":"2015-01-13","pret":-0.18005,"close":2.73}
{"ticker":"REXX","date":"2015-01-14","pret":-0.09259,"close":2.65}
{"ticker":"REXX","date":"2015-01-15","pret":0.02578,"close":2.61}
{"ticker":"REXX","date":"2015-01-16","pret":-0.03328,"close":2.67}
{"ticker":"REXX","date":"2015-01-20","pret":0.03328,"close":2.5}
{"ticker":"REXX","date":"2015-01-21","pret":-0.0677,"close":2.82}
{"ticker":"REXX","date":"2015-01-22","pret":0.11388,"close":2.83}
{"ticker":"REXX","date":"2015-01-23","pret":-0.01751,"close":3.04}
{"ticker":"REXX","date":"2015-01-26","pret":0.07486,"close":3.16}
{"ticker":"REXX","date":"2015-01-27","pret":0.02589,"close":3.43}
{"ticker":"REXX","date":"2015-01-28","pret":0.11173,"close":3.11}
{"ticker":"REXX","date":"2015-01-29","pret":-0.11493,"close":3.39}
{"ticker":"REXX","date":"2015-01-30","pret":0.06213,"close":3.54}
{"ticker":"REXX","date":"2015-02-02","pret":0.06698,"close":4.05}
{"ticker":"REXX","date":"2015-02-03","pret":0.17052,"close":5}
{"ticker":"REXX","date":"2015-02-04","pret":0.07105,"close":4.56}
{"ticker":"REXX","date":"2015-02-05","pret":0.06633,"close":4.77}
{"ticker":"REXX","date":"2015-02-06","pret":-0.00415,"close":4.73}
{"ticker":"REXX","date":"2015-02-09","pret":-0.01255,"close":4.92}
{"ticker":"REXX","date":"2015-02-10","pret":0.05129,"close":4.6}
{"ticker":"REXX","date":"2015-02-11","pret":-0.10982,"close":4.71}
{"ticker":"REXX","date":"2015-02-12","pret":0.07936,"close":4.95}
{"ticker":"REXX","date":"2015-02-13","pret":0.06583,"close":5.08}
{"ticker":"REXX","date":"2015-02-17","pret":-0.01361,"close":4.91}
{"ticker":"REXX","date":"2015-02-18","pret":-0.06676,"close":4.69}
{"ticker":"REXX","date":"2015-02-19","pret":-0.07604,"close":4.69}
{"ticker":"REXX","date":"2015-02-20","pret":0.05062,"close":4.87}
{"ticker":"REXX","date":"2015-02-23","pret":0.01067,"close":4.79}
{"ticker":"REXX","date":"2015-02-24","pret":0.02516,"close":4.65}
{"ticker":"REXX","date":"2015-02-25","pret":-0.04662,"close":4.79}
{"ticker":"REXX","date":"2015-02-26","pret":0.03412,"close":4.94}
{"ticker":"REXX","date":"2015-02-27","pret":0.03704,"close":4.9}
{"ticker":"REXX","date":"2015-03-02","pret":-0.02454,"close":4.91}
{"ticker":"REXX","date":"2015-03-03","pret":0.02049,"close":4.88}
{"ticker":"REXX","date":"2015-03-04","pret":-0.0061,"close":4.93}
{"ticker":"REXX","date":"2015-03-05","pret":0.0202,"close":4.88}
{"ticker":"REXX","date":"2015-03-06","pret":-0.0141,"close":4.65}
{"ticker":"REXX","date":"2015-03-09","pret":-0.05632,"close":4.25}
{"ticker":"REXX","date":"2015-03-10","pret":-0.13047,"close":3.95}
{"ticker":"REXX","date":"2015-03-11","pret":-0.02475,"close":4.13}
{"ticker":"REXX","date":"2015-03-12","pret":0.04172,"close":4.11}
{"ticker":"REXX","date":"2015-03-13","pret":-0.04172,"close":3.93}
{"ticker":"REXX","date":"2015-03-16","pret":-0.02796,"close":4.03}
{"ticker":"REXX","date":"2015-03-17","pret":-0.00258,"close":3.89}
{"ticker":"REXX","date":"2015-03-18","pret":-0.01562,"close":4.27}
{"ticker":"REXX","date":"2015-03-19","pret":0.07336,"close":3.9}
{"ticker":"REXX","date":"2015-03-20","pret":-0.02469,"close":3.85}
{"ticker":"REXX","date":"2015-03-23","pret":-0.05129,"close":3.85}
{"ticker":"REXX","date":"2015-03-24","pret":0.03109,"close":4}
{"ticker":"REXX","date":"2015-03-25","pret":0.0177,"close":4.16}
{"ticker":"REXX","date":"2015-03-26","pret":0.08868,"close":4.21}
{"ticker":"REXX","date":"2015-03-27","pret":-0.04456,"close":3.86}
{"ticker":"REXX","date":"2015-03-30","pret":-0.06438,"close":3.85}
{"ticker":"REXX","date":"2015-03-31","pret":0.02525,"close":3.72}
{"ticker":"REXX","date":"2015-04-01","pret":-0.07776,"close":3.7}
{"ticker":"REXX","date":"2015-04-02","pret":-0.01084,"close":3.85}
{"ticker":"REXX","date":"2015-04-06","pret":0.05564,"close":4.38}
{"ticker":"REXX","date":"2015-04-07","pret":0.08637,"close":4.43}
{"ticker":"REXX","date":"2015-04-08","pret":0.0507,"close":4.24}
{"ticker":"REXX","date":"2015-04-09","pret":-0.04598,"close":4.45}
{"ticker":"REXX","date":"2015-04-10","pret":0.0527,"close":4.32}
{"ticker":"REXX","date":"2015-04-13","pret":-0.02029,"close":4.39}
{"ticker":"REXX","date":"2015-04-14","pret":0.00907,"close":4.49}
{"ticker":"REXX","date":"2015-04-15","pret":0.03766,"close":4.81}
{"ticker":"REXX","date":"2015-04-16","pret":0.04672,"close":4.98}
{"ticker":"REXX","date":"2015-04-17","pret":0.0185,"close":4.97}
{"ticker":"REXX","date":"2015-04-20","pret":0.01616,"close":4.94}
{"ticker":"REXX","date":"2015-04-21","pret":-0.00402,"close":4.81}
{"ticker":"REXX","date":"2015-04-22","pret":-0.0348,"close":4.77}
{"ticker":"REXX","date":"2015-04-23","pret":0,"close":4.8}
{"ticker":"REXX","date":"2015-04-24","pret":0,"close":4.74}
{"ticker":"REXX","date":"2015-04-27","pret":-0.00627,"close":4.65}
{"ticker":"REXX","date":"2015-04-28","pret":-0.02763,"close":4.74}
{"ticker":"REXX","date":"2015-04-29","pret":0.01921,"close":4.97}
{"ticker":"REXX","date":"2015-04-30","pret":0.05751,"close":5}
{"ticker":"REXX","date":"2015-05-01","pret":-0.002,"close":4.97}
{"ticker":"REXX","date":"2015-05-04","pret":-0.00602,"close":5.12}
{"ticker":"REXX","date":"2015-05-05","pret":0.05099,"close":4.94}
{"ticker":"REXX","date":"2015-05-06","pret":-0.00383,"close":5.28}
{"ticker":"REXX","date":"2015-05-07","pret":0.01335,"close":5.06}
{"ticker":"REXX","date":"2015-05-08","pret":-0.03077,"close":5.36}
{"ticker":"REXX","date":"2015-05-11","pret":0.05324,"close":5.37}
{"ticker":"REXX","date":"2015-05-12","pret":0.00185,"close":5.71}
{"ticker":"REXX","date":"2015-05-13","pret":0.05572,"close":5.52}
{"ticker":"REXX","date":"2015-05-14","pret":-0.03017,"close":5.3}
{"ticker":"REXX","date":"2015-05-15","pret":-0.04045,"close":5.32}
{"ticker":"REXX","date":"2015-05-18","pret":-0.00188,"close":5.24}
{"ticker":"REXX","date":"2015-05-19","pret":-0.02089,"close":5.21}
{"ticker":"REXX","date":"2015-05-20","pret":0.00765,"close":5.31}
{"ticker":"REXX","date":"2015-05-21","pret":0.02074,"close":5.48}
{"ticker":"REXX","date":"2015-05-22","pret":0.02032,"close":5.41}
{"ticker":"REXX","date":"2015-05-26","pret":-0.03915,"close":5.32}
{"ticker":"REXX","date":"2015-05-27","pret":0.0151,"close":5.17}
{"ticker":"REXX","date":"2015-05-28","pret":-0.04012,"close":4.99}
{"ticker":"REXX","date":"2015-05-29","pret":-0.02567,"close":5.02}
{"ticker":"REXX","date":"2015-06-01","pret":0.00598,"close":4.86}
{"ticker":"REXX","date":"2015-06-02","pret":-0.02823,"close":5.07}
{"ticker":"REXX","date":"2015-06-03","pret":0.02225,"close":5.21}
{"ticker":"REXX","date":"2015-06-04","pret":0.02762,"close":5.05}
{"ticker":"REXX","date":"2015-06-05","pret":-0.02562,"close":5.12}
{"ticker":"REXX","date":"2015-06-08","pret":0.02172,"close":5.03}
{"ticker":"REXX","date":"2015-06-09","pret":-0.00391,"close":4.97}
{"ticker":"REXX","date":"2015-06-10","pret":-0.00787,"close":5.08}
{"ticker":"REXX","date":"2015-06-11","pret":0,"close":4.78}
{"ticker":"REXX","date":"2015-06-12","pret":-0.05902,"close":4.64}
{"ticker":"REXX","date":"2015-06-15","pret":-0.04942,"close":4.6}
{"ticker":"REXX","date":"2015-06-16","pret":0.00877,"close":4.63}
{"ticker":"REXX","date":"2015-06-17","pret":0.03855,"close":4.96}
{"ticker":"REXX","date":"2015-06-18","pret":0.04116,"close":4.99}
{"ticker":"REXX","date":"2015-06-19","pret":0.0434,"close":5.01}
{"ticker":"REXX","date":"2015-06-22","pret":-0.03737,"close":4.96}
{"ticker":"REXX","date":"2015-06-23","pret":-0.00201,"close":5.21}
{"ticker":"REXX","date":"2015-06-24","pret":0.03938,"close":5.26}
{"ticker":"REXX","date":"2015-06-25","pret":0.01342,"close":5.42}
{"ticker":"REXX","date":"2015-06-26","pret":0.03002,"close":5.5}
{"ticker":"REXX","date":"2015-06-29","pret":-0.00928,"close":5.4}
{"ticker":"REXX","date":"2015-06-30","pret":0.01665,"close":5.59}
{"ticker":"REXX","date":"2015-07-01","pret":0.02715,"close":5.05}
{"ticker":"REXX","date":"2015-07-02","pret":-0.09549,"close":5.01}
{"ticker":"REXX","date":"2015-07-06","pret":-0.05658,"close":4.42}
{"ticker":"REXX","date":"2015-07-07","pret":-0.09593,"close":4.26}
{"ticker":"REXX","date":"2015-07-08","pret":-0.05407,"close":3.78}
{"ticker":"REXX","date":"2015-07-09","pret":-0.05972,"close":3.84}
{"ticker":"REXX","date":"2015-07-10","pret":-0.0129,"close":3.7}
{"ticker":"REXX","date":"2015-07-13","pret":-0.03704,"close":3.67}
{"ticker":"REXX","date":"2015-07-14","pret":-0.01084,"close":3.76}
{"ticker":"REXX","date":"2015-07-15","pret":0.03217,"close":3.55}
{"ticker":"REXX","date":"2015-07-16","pret":-0.057,"close":3.5}
{"ticker":"REXX","date":"2015-07-17","pret":-0.01975,"close":3.4}
{"ticker":"REXX","date":"2015-07-20","pret":-0.04368,"close":3.24}
{"ticker":"REXX","date":"2015-07-21","pret":-0.0241,"close":3.27}
{"ticker":"REXX","date":"2015-07-22","pret":-0.04681,"close":2.63}
{"ticker":"REXX","date":"2015-07-23","pret":-0.15522,"close":2.6}
{"ticker":"REXX","date":"2015-07-24","pret":-0.01504,"close":2.31}
{"ticker":"REXX","date":"2015-07-27","pret":-0.15541,"close":2.25}
{"ticker":"REXX","date":"2015-07-28","pret":0.00441,"close":2.43}
{"ticker":"REXX","date":"2015-07-29","pret":0.05151,"close":2.45}
{"ticker":"REXX","date":"2015-07-30","pret":0.01247,"close":2.24}
{"ticker":"REXX","date":"2015-07-31","pret":-0.03362,"close":2.24}
{"ticker":"REXX","date":"2015-08-03","pret":-0.06169,"close":2.29}
{"ticker":"REXX","date":"2015-08-04","pret":0.05311,"close":1.98}
{"ticker":"REXX","date":"2015-08-05","pret":-0.13847,"close":2.02}
{"ticker":"REXX","date":"2015-08-06","pret":-0.00995,"close":2.25}
{"ticker":"REXX","date":"2015-08-07","pret":0.11333,"close":2.28}
{"ticker":"REXX","date":"2015-08-10","pret":0.0177,"close":2.55}
{"ticker":"REXX","date":"2015-08-11","pret":0.09212,"close":2.57}
{"ticker":"REXX","date":"2015-08-12","pret":0.00797,"close":3}
{"ticker":"REXX","date":"2015-08-13","pret":0.17435,"close":2.93}
{"ticker":"REXX","date":"2015-08-14","pret":-0.02361,"close":3.35}
{"ticker":"REXX","date":"2015-08-17","pret":0.11588,"close":3.38}
{"ticker":"REXX","date":"2015-08-18","pret":0.01508,"close":3.48}
{"ticker":"REXX","date":"2015-08-19","pret":0.00894,"close":3.19}
{"ticker":"REXX","date":"2015-08-20","pret":-0.05489,"close":3.13}
{"ticker":"REXX","date":"2015-08-21","pret":-0.04161,"close":2.76}
{"ticker":"REXX","date":"2015-08-24","pret":-0.2142,"close":2.57}
{"ticker":"REXX","date":"2015-08-25","pret":0.13252,"close":2.47}
{"ticker":"REXX","date":"2015-08-26","pret":-0.04348,"close":2.59}
{"ticker":"REXX","date":"2015-08-27","pret":0.0256,"close":2.77}
{"ticker":"REXX","date":"2015-08-28","pret":-0.00725,"close":3.11}
{"ticker":"REXX","date":"2015-08-31","pret":0.08701,"close":3.45}
{"ticker":"REXX","date":"2015-09-01","pret":0.11333,"close":3.12}
{"ticker":"REXX","date":"2015-09-02","pret":-0.04879,"close":3.18}
{"ticker":"REXX","date":"2015-09-03","pret":0.00312,"close":3.12}
{"ticker":"REXX","date":"2015-09-04","pret":-0.06433,"close":2.99}
{"ticker":"REXX","date":"2015-09-08","pret":0.00332,"close":2.98}
{"ticker":"REXX","date":"2015-09-09","pret":-0.01333,"close":2.85}
{"ticker":"REXX","date":"2015-09-10","pret":-0.0446,"close":2.69}
{"ticker":"REXX","date":"2015-09-11","pret":-0.07276,"close":2.5}
{"ticker":"REXX","date":"2015-09-14","pret":-0.0744,"close":2.34}
{"ticker":"REXX","date":"2015-09-15","pret":-0.05429,"close":2.33}
{"ticker":"REXX","date":"2015-09-16","pret":0.02542,"close":2.64}
{"ticker":"REXX","date":"2015-09-17","pret":0.10703,"close":2.62}
{"ticker":"REXX","date":"2015-09-18","pret":-0.07816,"close":2.53}
{"ticker":"REXX","date":"2015-09-21","pret":0.05535,"close":2.42}
{"ticker":"REXX","date":"2015-09-22","pret":-0.1011,"close":2.32}
{"ticker":"REXX","date":"2015-09-23","pret":-0.00426,"close":2.16}
{"ticker":"REXX","date":"2015-09-24","pret":-0.08934,"close":2.17}
{"ticker":"REXX","date":"2015-09-25","pret":0.03219,"close":2.19}
{"ticker":"REXX","date":"2015-09-28","pret":-0.02752,"close":2.03}
{"ticker":"REXX","date":"2015-09-29","pret":-0.05252,"close":2.03}
{"ticker":"REXX","date":"2015-09-30","pret":0.0146,"close":2.07}
{"ticker":"REXX","date":"2015-10-01","pret":0.02857,"close":2.17}
{"ticker":"REXX","date":"2015-10-02","pret":0.05035,"close":2.48}
{"ticker":"REXX","date":"2015-10-05","pret":0.12569,"close":2.64}
{"ticker":"REXX","date":"2015-10-06","pret":0.04991,"close":3.12}
{"ticker":"REXX","date":"2015-10-07","pret":0.16849,"close":3.19}
{"ticker":"REXX","date":"2015-10-08","pret":-0.00317,"close":3.1}
{"ticker":"REXX","date":"2015-10-09","pret":-0.016,"close":2.95}
{"ticker":"REXX","date":"2015-10-12","pret":-0.04621,"close":2.7}
{"ticker":"REXX","date":"2015-10-13","pret":-0.10311,"close":2.52}
{"ticker":"REXX","date":"2015-10-14","pret":-0.06579,"close":2.52}
{"ticker":"REXX","date":"2015-10-15","pret":-0.00401,"close":2.7}
{"ticker":"REXX","date":"2015-10-16","pret":0.08097,"close":2.73}
{"ticker":"REXX","date":"2015-10-19","pret":-0.02627,"close":2.59}
{"ticker":"REXX","date":"2015-10-20","pret":-0.01919,"close":2.72}
{"ticker":"REXX","date":"2015-10-21","pret":0.03803,"close":2.48}
{"ticker":"REXX","date":"2015-10-22","pret":-0.06156,"close":2.4}
{"ticker":"REXX","date":"2015-10-23","pret":-0.04879,"close":2.28}
{"ticker":"REXX","date":"2015-10-26","pret":-0.06899,"close":2.1}
{"ticker":"REXX","date":"2015-10-27","pret":-0.05506,"close":2.05}
{"ticker":"REXX","date":"2015-10-28","pret":-0.00948,"close":2.22}
{"ticker":"REXX","date":"2015-10-29","pret":0.06454,"close":2.19}
{"ticker":"REXX","date":"2015-10-30","pret":-0.04101,"close":2.26}
{"ticker":"REXX","date":"2015-11-02","pret":0.02752,"close":2.52}
{"ticker":"REXX","date":"2015-11-03","pret":0.1431,"close":2.52}
{"ticker":"REXX","date":"2015-11-04","pret":0.00781,"close":2.6}
{"ticker":"REXX","date":"2015-11-05","pret":-0.0039,"close":2.5}
{"ticker":"REXX","date":"2015-11-06","pret":-0.05624,"close":2.46}
{"ticker":"REXX","date":"2015-11-09","pret":0.02045,"close":2.47}
{"ticker":"REXX","date":"2015-11-10","pret":0.03188,"close":2.32}
{"ticker":"REXX","date":"2015-11-11","pret":-0.10754,"close":2.18}
{"ticker":"REXX","date":"2015-11-12","pret":-0.04923,"close":2.09}
{"ticker":"REXX","date":"2015-11-13","pret":-0.05178,"close":2.07}
{"ticker":"REXX","date":"2015-11-16","pret":0.00962,"close":2.26}
{"ticker":"REXX","date":"2015-11-17","pret":0.06931,"close":2.11}
{"ticker":"REXX","date":"2015-11-18","pret":-0.04567,"close":2.13}
{"ticker":"REXX","date":"2015-11-19","pret":-0.00468,"close":2.08}
{"ticker":"REXX","date":"2015-11-20","pret":-0.02857,"close":1.9}
{"ticker":"REXX","date":"2015-11-23","pret":-0.0546,"close":1.51}
{"ticker":"REXX","date":"2015-11-24","pret":-0.23469,"close":1.75}
{"ticker":"REXX","date":"2015-11-25","pret":0.14396,"close":1.61}
{"ticker":"REXX","date":"2015-11-26"}
{"ticker":"REXX","date":"2015-11-27","pret":-0.10598,"close":1.51}
{"ticker":"REXX","date":"2015-11-30","pret":-0.02516,"close":1.37}
{"ticker":"REXX","date":"2015-12-01","pret":-0.20422,"close":1.13}
{"ticker":"REXX","date":"2015-12-02","pret":-0.08986,"close":1.15}
{"ticker":"REXX","date":"2015-12-03","pret":0.01695,"close":1.21}
{"ticker":"REXX","date":"2015-12-04","pret":0.00837,"close":1.07}
{"ticker":"REXX","date":"2015-12-07","pret":-0.15276,"close":1.03}
{"ticker":"REXX","date":"2015-12-08","pret":-0.01961,"close":0.99}
{"ticker":"REXX","date":"2015-12-09","pret":0,"close":1.03}
{"ticker":"REXX","date":"2015-12-10","pret":0.00985,"close":1.05}
{"ticker":"REXX","date":"2015-12-11","pret":0.01942,"close":0.98}
{"ticker":"REXX","date":"2015-12-14","pret":-0.05942,"close":0.92}
{"ticker":"REXX","date":"2015-12-15","pret":-0.03109,"close":1.05}
{"ticker":"REXX","date":"2015-12-16","pret":0.10008,"close":1}
{"ticker":"REXX","date":"2015-12-17"}
{"ticker":"REXX","date":"2015-12-18","pret":0.02817,"close":1.15}
{"ticker":"REXX","date":"2015-12-21","pret":0.04526,"close":1.15}
{"ticker":"REXX","date":"2015-12-22","pret":-0.09266,"close":1.06}
{"ticker":"REXX","date":"2015-12-23","pret":0.10147,"close":1.06}
{"ticker":"REXX","date":"2015-12-24","pret":-0.02667,"close":1.03}
{"ticker":"REXX","date":"2015-12-28","pret":-0.08456,"close":0.92}
{"ticker":"REXX","date":"2015-12-29","pret":-0.06062,"close":1.06}
{"ticker":"REXX","date":"2015-12-30","pret":0.08961,"close":0.94}
{"ticker":"REXX","date":"2015-12-31","pret":-0.12136,"close":1.05}
{"ticker":"REXX","date":"2016-01-04","pret":0.12136,"close":1.01}
{"ticker":"REXX","date":"2016-01-05","pret":-0.04879,"close":0.96}
{"ticker":"RF","date":"2015-01-02","pret":-0.00842,"close":10.51}
{"ticker":"RF","date":"2015-01-05","pret":-0.018,"close":10.15}
{"ticker":"RF","date":"2015-01-06","pret":-0.03403,"close":9.81}
{"ticker":"RF","date":"2015-01-07","pret":-0.01796,"close":9.87}
{"ticker":"RF","date":"2015-01-08","pret":0.00402,"close":10.02}
{"ticker":"RF","date":"2015-01-09","pret":0.005,"close":9.73}
{"ticker":"RF","date":"2015-01-12","pret":-0.02732,"close":9.54}
{"ticker":"RF","date":"2015-01-13","pret":-0.01446,"close":9.39}
{"ticker":"RF","date":"2015-01-14","pret":-0.03926,"close":9.16}
{"ticker":"RF","date":"2015-01-15","pret":-0.01857,"close":8.99}
{"ticker":"RF","date":"2015-01-16","pret":-0.00997,"close":9.07}
{"ticker":"RF","date":"2015-01-20","pret":-0.01345,"close":8.74}
{"ticker":"RF","date":"2015-01-21","pret":-0.0068,"close":8.71}
{"ticker":"RF","date":"2015-01-22","pret":-0.00342,"close":9.19}
{"ticker":"RF","date":"2015-01-23","pret":0.04351,"close":9.01}
{"ticker":"RF","date":"2015-01-26","pret":-0.01762,"close":9.08}
{"ticker":"RF","date":"2015-01-27","pret":-0.00334,"close":8.97}
{"ticker":"RF","date":"2015-01-28","pret":0.00998,"close":8.74}
{"ticker":"RF","date":"2015-01-29","pret":-0.03825,"close":8.85}
{"ticker":"RF","date":"2015-01-30","pret":-0.00345,"close":8.7}
{"ticker":"RF","date":"2015-02-02","pret":0.0103,"close":8.93}
{"ticker":"RF","date":"2015-02-03","pret":0.01918,"close":9.11}
{"ticker":"RF","date":"2015-02-04","pret":0.01332,"close":9.04}
{"ticker":"RF","date":"2015-02-05","pret":0.0022,"close":9.2}
{"ticker":"RF","date":"2015-02-06","pret":0.04306,"close":9.56}
{"ticker":"RF","date":"2015-02-09","pret":-0.0074,"close":9.36}
{"ticker":"RF","date":"2015-02-10","pret":-0.00106,"close":9.35}
{"ticker":"RF","date":"2015-02-11","pret":-0.01068,"close":9.32}
{"ticker":"RF","date":"2015-02-12","pret":0.01068,"close":9.54}
{"ticker":"RF","date":"2015-02-13","pret":0.01582,"close":9.52}
{"ticker":"RF","date":"2015-02-17","pret":-0.00735,"close":9.68}
{"ticker":"RF","date":"2015-02-18","pret":0.01672,"close":9.51}
{"ticker":"RF","date":"2015-02-19","pret":-0.01777,"close":9.53}
{"ticker":"RF","date":"2015-02-20","pret":0.00211,"close":9.66}
{"ticker":"RF","date":"2015-02-23","pret":0.00943,"close":9.57}
{"ticker":"RF","date":"2015-02-24","pret":-0.00313,"close":9.67}
{"ticker":"RF","date":"2015-02-25","pret":0.01247,"close":9.62}
{"ticker":"RF","date":"2015-02-26","pret":-0.00726,"close":9.62}
{"ticker":"RF","date":"2015-02-27","pret":-0.00208,"close":9.61}
{"ticker":"RF","date":"2015-03-02","pret":-0.00104,"close":9.7}
{"ticker":"RF","date":"2015-03-03","pret":0.00417,"close":9.62}
{"ticker":"RF","date":"2015-03-04","pret":-0.00626,"close":9.55}
{"ticker":"RF","date":"2015-03-05","pret":-0.00105,"close":9.7}
{"ticker":"RF","date":"2015-03-06","pret":0.01867,"close":9.76}
{"ticker":"RF","date":"2015-03-09","pret":-0.00103,"close":9.76}
{"ticker":"RF","date":"2015-03-10","pret":-0.00826,"close":9.55}
{"ticker":"RF","date":"2015-03-11","pret":-0.01148,"close":9.54}
{"ticker":"RF","date":"2015-03-12","pret":0.03506,"close":9.89}
{"ticker":"RF","date":"2015-03-13","pret":-0.00101,"close":9.91}
{"ticker":"RF","date":"2015-03-16","pret":0.00506,"close":9.88}
{"ticker":"RF","date":"2015-03-17","pret":-0.00709,"close":9.89}
{"ticker":"RF","date":"2015-03-18","pret":0.00406,"close":9.69}
{"ticker":"RF","date":"2015-03-19","pret":-0.02045,"close":9.5}
{"ticker":"RF","date":"2015-03-20","pret":-0.01457,"close":9.64}
{"ticker":"RF","date":"2015-03-23","pret":0.00835,"close":9.55}
{"ticker":"RF","date":"2015-03-24","pret":-0.00835,"close":9.43}
{"ticker":"RF","date":"2015-03-25","pret":-0.0116,"close":9.25}
{"ticker":"RF","date":"2015-03-26","pret":-0.01819,"close":9.31}
{"ticker":"RF","date":"2015-03-27","pret":0.0086,"close":9.23}
{"ticker":"RF","date":"2015-03-30","pret":-0.00322,"close":9.34}
{"ticker":"RF","date":"2015-03-31","pret":-0.00215,"close":9.45}
{"ticker":"RF","date":"2015-04-01","pret":0.01708,"close":9.46}
{"ticker":"RF","date":"2015-04-02","pret":0.00633,"close":9.58}
{"ticker":"RF","date":"2015-04-06","pret":-0.02448,"close":9.55}
{"ticker":"RF","date":"2015-04-07","pret":0.02763,"close":9.62}
{"ticker":"RF","date":"2015-04-08","pret":0.00835,"close":9.63}
{"ticker":"RF","date":"2015-04-09","pret":0.00104,"close":9.67}
{"ticker":"RF","date":"2015-04-10","pret":0.00208,"close":9.59}
{"ticker":"RF","date":"2015-04-13","pret":-0.00728,"close":9.64}
{"ticker":"RF","date":"2015-04-14","pret":0,"close":9.54}
{"ticker":"RF","date":"2015-04-15","pret":-0.00314,"close":9.71}
{"ticker":"RF","date":"2015-04-16","pret":0.01764,"close":9.7}
{"ticker":"RF","date":"2015-04-17","pret":-0.00826,"close":9.59}
{"ticker":"RF","date":"2015-04-20","pret":-0.00104,"close":9.59}
{"ticker":"RF","date":"2015-04-21","pret":0.01238,"close":9.58}
{"ticker":"RF","date":"2015-04-22","pret":-0.02492,"close":9.73}
{"ticker":"RF","date":"2015-04-23","pret":0.01668,"close":9.62}
{"ticker":"RF","date":"2015-04-24","pret":-0.00207,"close":9.58}
{"ticker":"RF","date":"2015-04-27","pret":-0.00311,"close":9.56}
{"ticker":"RF","date":"2015-04-28","pret":-0.00626,"close":9.64}
{"ticker":"RF","date":"2015-04-29","pret":0.00522,"close":9.8}
{"ticker":"RF","date":"2015-04-30","pret":0.01856,"close":9.83}
{"ticker":"RF","date":"2015-05-01","pret":0.00712,"close":9.83}
{"ticker":"RF","date":"2015-05-04","pret":-0.00102,"close":9.98}
{"ticker":"RF","date":"2015-05-05","pret":0.0091,"close":9.91}
{"ticker":"RF","date":"2015-05-06","pret":0.00301,"close":9.92}
{"ticker":"RF","date":"2015-05-07","pret":-0.00907,"close":9.89}
{"ticker":"RF","date":"2015-05-08","pret":0.00606,"close":9.93}
{"ticker":"RF","date":"2015-05-11","pret":0.00101,"close":10.07}
{"ticker":"RF","date":"2015-05-12","pret":0.00801,"close":10.17}
{"ticker":"RF","date":"2015-05-13","pret":0.01189,"close":10.26}
{"ticker":"RF","date":"2015-05-14","pret":0.01467,"close":10.19}
{"ticker":"RF","date":"2015-05-15","pret":-0.00976,"close":9.98}
{"ticker":"RF","date":"2015-05-18","pret":-0.01781,"close":10.21}
{"ticker":"RF","date":"2015-05-19","pret":0.02172,"close":10.39}
{"ticker":"RF","date":"2015-05-20","pret":0.01165,"close":10.26}
{"ticker":"RF","date":"2015-05-21","pret":-0.01361,"close":10.24}
{"ticker":"RF","date":"2015-05-22","pret":0.00293,"close":10.22}
{"ticker":"RF","date":"2015-05-26","pret":-0.00685,"close":10.18}
{"ticker":"RF","date":"2015-05-27","pret":0.00294,"close":10.28}
{"ticker":"RF","date":"2015-05-28","pret":0.00586,"close":10.22}
{"ticker":"RF","date":"2015-05-29","pret":-0.00292,"close":10.09}
{"ticker":"RF","date":"2015-06-01","pret":-0.00981,"close":9.98}
{"ticker":"RF","date":"2015-06-02","pret":-0.0139,"close":10.13}
{"ticker":"RF","date":"2015-06-03","pret":0.01686,"close":10.3}
{"ticker":"RF","date":"2015-06-04","pret":0.00784,"close":10.22}
{"ticker":"RF","date":"2015-06-05","pret":0.01549,"close":10.52}
{"ticker":"RF","date":"2015-06-08","pret":0.00479,"close":10.43}
{"ticker":"RF","date":"2015-06-09","pret":-0.00096,"close":10.55}
{"ticker":"RF","date":"2015-06-10","pret":0.00952,"close":10.65}
{"ticker":"RF","date":"2015-06-11","pret":0.0085,"close":10.56}
{"ticker":"RF","date":"2015-06-12","pret":-0.0085,"close":10.58}
{"ticker":"RF","date":"2015-06-15","pret":-0.00952,"close":10.5}
{"ticker":"RF","date":"2015-06-16","pret":0.00477,"close":10.6}
{"ticker":"RF","date":"2015-06-17","pret":0.0123,"close":10.44}
{"ticker":"RF","date":"2015-06-18","pret":-0.01421,"close":10.5}
{"ticker":"RF","date":"2015-06-19","pret":-0.00287,"close":10.44}
{"ticker":"RF","date":"2015-06-22","pret":0.00858,"close":10.61}
{"ticker":"RF","date":"2015-06-23","pret":0.0132,"close":10.76}
{"ticker":"RF","date":"2015-06-24","pret":0.00374,"close":10.67}
{"ticker":"RF","date":"2015-06-25","pret":-0.00093,"close":10.57}
{"ticker":"RF","date":"2015-06-26","pret":-0.0075,"close":10.53}
{"ticker":"RF","date":"2015-06-29","pret":-0.02476,"close":10.29}
{"ticker":"RF","date":"2015-06-30","pret":0.00193,"close":10.36}
{"ticker":"RF","date":"2015-07-01","pret":0.00767,"close":10.41}
{"ticker":"RF","date":"2015-07-02","pret":-0.01346,"close":10.27}
{"ticker":"RF","date":"2015-07-06","pret":-0.02153,"close":10.17}
{"ticker":"RF","date":"2015-07-07","pret":0.00099,"close":10.04}
{"ticker":"RF","date":"2015-07-08","pret":-0.01594,"close":9.83}
{"ticker":"RF","date":"2015-07-09","pret":0.00301,"close":10}
{"ticker":"RF","date":"2015-07-10","pret":0.01589,"close":10.14}
{"ticker":"RF","date":"2015-07-13","pret":0.0098,"close":10.2}
{"ticker":"RF","date":"2015-07-14","pret":-0.01772,"close":10.22}
{"ticker":"RF","date":"2015-07-15","pret":0.01772,"close":10.31}
{"ticker":"RF","date":"2015-07-16","pret":0.01645,"close":10.39}
{"ticker":"RF","date":"2015-07-17","pret":-0.01742,"close":10.12}
{"ticker":"RF","date":"2015-07-20","pret":-0.00391,"close":10.2}
{"ticker":"RF","date":"2015-07-21","pret":0.00391,"close":10.41}
{"ticker":"RF","date":"2015-07-22","pret":0.01262,"close":10.7}
{"ticker":"RF","date":"2015-07-23","pret":0.02946,"close":10.62}
{"ticker":"RF","date":"2015-07-24","pret":-0.00752,"close":10.56}
{"ticker":"RF","date":"2015-07-27","pret":-0.01138,"close":10.41}
{"ticker":"RF","date":"2015-07-28","pret":-0.00287,"close":10.4}
{"ticker":"RF","date":"2015-07-29","pret":-0.00384,"close":10.52}
{"ticker":"RF","date":"2015-07-30","pret":0.00956,"close":10.57}
{"ticker":"RF","date":"2015-07-31","pret":0.0038,"close":10.39}
{"ticker":"RF","date":"2015-08-03","pret":-0.01432,"close":10.37}
{"ticker":"RF","date":"2015-08-04","pret":-0.00289,"close":10.37}
{"ticker":"RF","date":"2015-08-05","pret":0.00768,"close":10.48}
{"ticker":"RF","date":"2015-08-06","pret":0.00763,"close":10.57}
{"ticker":"RF","date":"2015-08-07","pret":0.00095,"close":10.62}
{"ticker":"RF","date":"2015-08-10","pret":0.01507,"close":10.8}
{"ticker":"RF","date":"2015-08-11","pret":-0.00094,"close":10.58}
{"ticker":"RF","date":"2015-08-12","pret":-0.0208,"close":10.35}
{"ticker":"RF","date":"2015-08-13","pret":-0.00575,"close":10.41}
{"ticker":"RF","date":"2015-08-14","pret":0.00192,"close":10.55}
{"ticker":"RF","date":"2015-08-17","pret":0.00096,"close":10.55}
{"ticker":"RF","date":"2015-08-18","pret":0.00858,"close":10.5}
{"ticker":"RF","date":"2015-08-19","pret":-0.00667,"close":10.25}
{"ticker":"RF","date":"2015-08-20","pret":-0.0291,"close":9.93}
{"ticker":"RF","date":"2015-08-21","pret":-0.03404,"close":9.67}
{"ticker":"RF","date":"2015-08-24","pret":-0.07505,"close":8.98}
{"ticker":"RF","date":"2015-08-25","pret":0.03664,"close":8.77}
{"ticker":"RF","date":"2015-08-26","pret":-0.03994,"close":9.25}
{"ticker":"RF","date":"2015-08-27","pret":0.03464,"close":9.56}
{"ticker":"RF","date":"2015-08-28","pret":0.01163,"close":9.62}
{"ticker":"RF","date":"2015-08-31","pret":0.00105,"close":9.59}
{"ticker":"RF","date":"2015-09-01","pret":-0.01802,"close":9.21}
{"ticker":"RF","date":"2015-09-02","pret":0,"close":9.34}
{"ticker":"RF","date":"2015-09-03","pret":0.00214,"close":9.43}
{"ticker":"RF","date":"2015-09-04","pret":-0.00214,"close":9.26}
{"ticker":"RF","date":"2015-09-08","pret":0.01275,"close":9.52}
{"ticker":"RF","date":"2015-09-09","pret":0.01572,"close":9.34}
{"ticker":"RF","date":"2015-09-10","pret":-0.03491,"close":9.52}
{"ticker":"RF","date":"2015-09-11","pret":0.01496,"close":9.51}
{"ticker":"RF","date":"2015-09-14","pret":0.00423,"close":9.59}
{"ticker":"RF","date":"2015-09-15","pret":0.01986,"close":9.73}
{"ticker":"RF","date":"2015-09-16","pret":0.00619,"close":9.57}
{"ticker":"RF","date":"2015-09-17","pret":-0.01764,"close":9.29}
{"ticker":"RF","date":"2015-09-18","pret":-0.0417,"close":8.94}
{"ticker":"RF","date":"2015-09-21","pret":-0.01429,"close":9.09}
{"ticker":"RF","date":"2015-09-22","pret":-0.01114,"close":8.92}
{"ticker":"RF","date":"2015-09-23","pret":-0.00562,"close":8.95}
{"ticker":"RF","date":"2015-09-24","pret":-0.00678,"close":8.92}
{"ticker":"RF","date":"2015-09-25","pret":0.02905,"close":9.08}
{"ticker":"RF","date":"2015-09-28","pret":-0.00441,"close":8.8}
{"ticker":"RF","date":"2015-09-29","pret":-0.02577,"close":8.83}
{"ticker":"RF","date":"2015-09-30","pret":0.02577,"close":9.01}
{"ticker":"RF","date":"2015-10-01","pret":-0.00332,"close":9.03}
{"ticker":"RF","date":"2015-10-02","pret":-0.02814,"close":8.91}
{"ticker":"RF","date":"2015-10-05","pret":0.0248,"close":9.04}
{"ticker":"RF","date":"2015-10-06","pret":0.00444,"close":9.09}
{"ticker":"RF","date":"2015-10-07","pret":0.01431,"close":9.21}
{"ticker":"RF","date":"2015-10-08","pret":0.00218,"close":9.26}
{"ticker":"RF","date":"2015-10-09","pret":0.00652,"close":9.09}
{"ticker":"RF","date":"2015-10-12","pret":-0.01859,"close":9.08}
{"ticker":"RF","date":"2015-10-13","pret":0,"close":8.98}
{"ticker":"RF","date":"2015-10-14","pret":-0.00776,"close":8.82}
{"ticker":"RF","date":"2015-10-15","pret":-0.01006,"close":9.08}
{"ticker":"RF","date":"2015-10-16","pret":0.02551,"close":9.02}
{"ticker":"RF","date":"2015-10-19","pret":-0.01323,"close":8.94}
{"ticker":"RF","date":"2015-10-20","pret":0.00994,"close":9.21}
{"ticker":"RF","date":"2015-10-21","pret":0.00657,"close":9.03}
{"ticker":"RF","date":"2015-10-22","pret":-0.00767,"close":9.21}
{"ticker":"RF","date":"2015-10-23","pret":0.02069,"close":9.45}
{"ticker":"RF","date":"2015-10-26","pret":0.01815,"close":9.32}
{"ticker":"RF","date":"2015-10-27","pret":-0.02031,"close":9.24}
{"ticker":"RF","date":"2015-10-28","pret":0,"close":9.66}
{"ticker":"RF","date":"2015-10-29","pret":0.04332,"close":9.64}
{"ticker":"RF","date":"2015-10-30","pret":-0.00518,"close":9.35}
{"ticker":"RF","date":"2015-11-02","pret":-0.01889,"close":9.58}
{"ticker":"RF","date":"2015-11-03","pret":0.01158,"close":9.54}
{"ticker":"RF","date":"2015-11-04","pret":0.00314,"close":9.59}
{"ticker":"RF","date":"2015-11-05","pret":0.00209,"close":9.73}
{"ticker":"RF","date":"2015-11-06","pret":0.04182,"close":10.13}
{"ticker":"RF","date":"2015-11-09","pret":0.00697,"close":9.99}
{"ticker":"RF","date":"2015-11-10","pret":-0.00997,"close":10.07}
{"ticker":"RF","date":"2015-11-11","pret":0.01294,"close":9.95}
{"ticker":"RF","date":"2015-11-12","pret":-0.02402,"close":9.8}
{"ticker":"RF","date":"2015-11-13","pret":-0.00814,"close":9.71}
{"ticker":"RF","date":"2015-11-16","pret":-0.01337,"close":9.81}
{"ticker":"RF","date":"2015-11-17","pret":0.02151,"close":9.87}
{"ticker":"RF","date":"2015-11-18","pret":0.00304,"close":10.09}
{"ticker":"RF","date":"2015-11-19","pret":0.01305,"close":10.14}
{"ticker":"RF","date":"2015-11-20","pret":0.01779,"close":10.08}
{"ticker":"RF","date":"2015-11-23","pret":-0.00984,"close":10.08}
{"ticker":"RF","date":"2015-11-24","pret":-0.00994,"close":10.13}
{"ticker":"RF","date":"2015-11-25","pret":0.0129,"close":10.09}
{"ticker":"RF","date":"2015-11-26"}
{"ticker":"RF","date":"2015-11-27","pret":-0.00494,"close":10.17}
{"ticker":"RF","date":"2015-11-30","pret":0.0079,"close":10.14}
{"ticker":"RF","date":"2015-12-01","pret":0.00392,"close":10.25}
{"ticker":"RF","date":"2015-12-02","pret":0.00683,"close":10.1}
{"ticker":"RF","date":"2015-12-03","pret":-0.01273,"close":9.97}
{"ticker":"RF","date":"2015-12-04","pret":-0.01489,"close":10.26}
{"ticker":"RF","date":"2015-12-07","pret":0.02078,"close":10.03}
{"ticker":"RF","date":"2015-12-08","pret":-0.0268,"close":9.64}
{"ticker":"RF","date":"2015-12-09","pret":-0.03898,"close":9.45}
{"ticker":"RF","date":"2015-12-10","pret":-0.01157,"close":9.61}
{"ticker":"RF","date":"2015-12-11","pret":-0.00106,"close":9.37}
{"ticker":"RF","date":"2015-12-14","pret":0.00317,"close":9.36}
{"ticker":"RF","date":"2015-12-15","pret":0.00527,"close":9.77}
{"ticker":"RF","date":"2015-12-16","pret":0.03509,"close":9.94}
{"ticker":"RF","date":"2015-12-17"}
{"ticker":"RF","date":"2015-12-18","pret":-0.03509,"close":9.35}
{"ticker":"RF","date":"2015-12-21","pret":-0.01375,"close":9.39}
{"ticker":"RF","date":"2015-12-22","pret":0.01059,"close":9.5}
{"ticker":"RF","date":"2015-12-23","pret":0.0084,"close":9.69}
{"ticker":"RF","date":"2015-12-24","pret":0.01143,"close":9.71}
{"ticker":"RF","date":"2015-12-28","pret":-0.00207,"close":9.63}
{"ticker":"RF","date":"2015-12-29","pret":0.00413,"close":9.76}
{"ticker":"RF","date":"2015-12-30","pret":0.00412,"close":9.65}
{"ticker":"RF","date":"2015-12-31","pret":-0.01656,"close":9.6}
{"ticker":"RF","date":"2016-01-04","pret":-0.0243,"close":9.44}
{"ticker":"RF","date":"2016-01-05","pret":0.01064,"close":9.42}
{"ticker":"RGA","date":"2015-01-02","pret":-0.0194,"close":87.45}
{"ticker":"RGA","date":"2015-01-05","pret":-0.01584,"close":85.63}
{"ticker":"RGA","date":"2015-01-06","pret":-0.01222,"close":84.64}
{"ticker":"RGA","date":"2015-01-07","pret":0.00117,"close":85.61}
{"ticker":"RGA","date":"2015-01-08","pret":0.01302,"close":87.13}
{"ticker":"RGA","date":"2015-01-09","pret":0.00587,"close":86.06}
{"ticker":"RGA","date":"2015-01-12","pret":-0.01096,"close":85.4}
{"ticker":"RGA","date":"2015-01-13","pret":-0.00442,"close":85}
{"ticker":"RGA","date":"2015-01-14","pret":-0.02311,"close":83.59}
{"ticker":"RGA","date":"2015-01-15","pret":-0.00215,"close":83.12}
{"ticker":"RGA","date":"2015-01-16","pret":-0.0136,"close":84.22}
{"ticker":"RGA","date":"2015-01-20","pret":0.02229,"close":82.98}
{"ticker":"RGA","date":"2015-01-21","pret":-0.01721,"close":83.06}
{"ticker":"RGA","date":"2015-01-22","pret":0.00876,"close":85.03}
{"ticker":"RGA","date":"2015-01-23","pret":0.01176,"close":84.49}
{"ticker":"RGA","date":"2015-01-26","pret":-0.00284,"close":84.88}
{"ticker":"RGA","date":"2015-01-27","pret":-0.00988,"close":84.29}
{"ticker":"RGA","date":"2015-01-28","pret":0.01661,"close":82.86}
{"ticker":"RGA","date":"2015-01-29","pret":-0.02225,"close":83.73}
{"ticker":"RGA","date":"2015-01-30","pret":-0.0035,"close":82.81}
{"ticker":"RGA","date":"2015-02-02","pret":-0.00145,"close":84.15}
{"ticker":"RGA","date":"2015-02-03","pret":0.02496,"close":85.49}
{"ticker":"RGA","date":"2015-02-04","pret":0.00082,"close":85.18}
{"ticker":"RGA","date":"2015-02-05","pret":0.00517,"close":85.84}
{"ticker":"RGA","date":"2015-02-06","pret":0.01015,"close":86.4}
{"ticker":"RGA","date":"2015-02-09","pret":-0.00325,"close":87.26}
{"ticker":"RGA","date":"2015-02-10","pret":0.02415,"close":87.5}
{"ticker":"RGA","date":"2015-02-11","pret":-0.00593,"close":88.08}
{"ticker":"RGA","date":"2015-02-12","pret":0.01227,"close":88.96}
{"ticker":"RGA","date":"2015-02-13","pret":0.00147,"close":89.17}
{"ticker":"RGA","date":"2015-02-17","pret":0.00282,"close":89.46}
{"ticker":"RGA","date":"2015-02-18","pret":0.00202,"close":89.21}
{"ticker":"RGA","date":"2015-02-19","pret":-0.00461,"close":89.63}
{"ticker":"RGA","date":"2015-02-20","pret":0.00663,"close":90.18}
{"ticker":"RGA","date":"2015-02-23","pret":0.00947,"close":89.73}
{"ticker":"RGA","date":"2015-02-24","pret":-0.00623,"close":89.96}
{"ticker":"RGA","date":"2015-02-25","pret":0.00112,"close":89.59}
{"ticker":"RGA","date":"2015-02-26","pret":-0.00279,"close":89.63}
{"ticker":"RGA","date":"2015-02-27","pret":-0.00101,"close":89.31}
{"ticker":"RGA","date":"2015-03-02","pret":0.00078,"close":90.33}
{"ticker":"RGA","date":"2015-03-03","pret":0.00546,"close":90.29}
{"ticker":"RGA","date":"2015-03-04","pret":-0.00212,"close":88.89}
{"ticker":"RGA","date":"2015-03-05","pret":-0.00693,"close":89.42}
{"ticker":"RGA","date":"2015-03-06","pret":0.00067,"close":90.06}
{"ticker":"RGA","date":"2015-03-09","pret":0.01403,"close":90.69}
{"ticker":"RGA","date":"2015-03-10","pret":-0.00733,"close":89.6}
{"ticker":"RGA","date":"2015-03-11","pret":0.00156,"close":91.49}
{"ticker":"RGA","date":"2015-03-12","pret":0.02178,"close":92.75}
{"ticker":"RGA","date":"2015-03-13","pret":0.00445,"close":91.95}
{"ticker":"RGA","date":"2015-03-16","pret":-0.00141,"close":92.99}
{"ticker":"RGA","date":"2015-03-17","pret":0.00703,"close":92.49}
{"ticker":"RGA","date":"2015-03-18","pret":-0.00475,"close":93.36}
{"ticker":"RGA","date":"2015-03-19","pret":0.00744,"close":92.7}
{"ticker":"RGA","date":"2015-03-20","pret":-0.00054,"close":94.14}
{"ticker":"RGA","date":"2015-03-23","pret":0.00995,"close":93.23}
{"ticker":"RGA","date":"2015-03-24","pret":-0.00684,"close":93.02}
{"ticker":"RGA","date":"2015-03-25","pret":-0.00408,"close":92.11}
{"ticker":"RGA","date":"2015-03-26","pret":-0.01202,"close":92.51}
{"ticker":"RGA","date":"2015-03-27","pret":0.0077,"close":92.53}
{"ticker":"RGA","date":"2015-03-30","pret":0.00302,"close":93.57}
{"ticker":"RGA","date":"2015-03-31","pret":0.00837,"close":93.19}
{"ticker":"RGA","date":"2015-04-01","pret":-0.00686,"close":93.25}
{"ticker":"RGA","date":"2015-04-02","pret":0.00644,"close":93.72}
{"ticker":"RGA","date":"2015-04-06","pret":-0.0073,"close":93.54}
{"ticker":"RGA","date":"2015-04-07","pret":0.00322,"close":92.75}
{"ticker":"RGA","date":"2015-04-08","pret":-0.00711,"close":93.66}
{"ticker":"RGA","date":"2015-04-09","pret":0.01492,"close":94.53}
{"ticker":"RGA","date":"2015-04-10","pret":0.00933,"close":94.66}
{"ticker":"RGA","date":"2015-04-13","pret":0,"close":94.66}
{"ticker":"RGA","date":"2015-04-14","pret":-0.00053,"close":94.11}
{"ticker":"RGA","date":"2015-04-15","pret":-0.00497,"close":93.87}
{"ticker":"RGA","date":"2015-04-16","pret":-0.00479,"close":93.93}
{"ticker":"RGA","date":"2015-04-17","pret":-0.01396,"close":93.07}
{"ticker":"RGA","date":"2015-04-20","pret":0.01278,"close":93.18}
{"ticker":"RGA","date":"2015-04-21","pret":-0.0046,"close":93.02}
{"ticker":"RGA","date":"2015-04-22","pret":-0.00064,"close":93.16}
{"ticker":"RGA","date":"2015-04-23","pret":-0.00549,"close":92.88}
{"ticker":"RGA","date":"2015-04-24","pret":-0.01281,"close":91.62}
{"ticker":"RGA","date":"2015-04-27","pret":0.00109,"close":90.68}
{"ticker":"RGA","date":"2015-04-28","pret":-0.01219,"close":91.91}
{"ticker":"RGA","date":"2015-04-29","pret":0.01263,"close":92.43}
{"ticker":"RGA","date":"2015-04-30","pret":0.0012,"close":91.62}
{"ticker":"RGA","date":"2015-05-01","pret":0.00065,"close":91.59}
{"ticker":"RGA","date":"2015-05-04","pret":-0.00164,"close":92.31}
{"ticker":"RGA","date":"2015-05-05","pret":0.00033,"close":92.41}
{"ticker":"RGA","date":"2015-05-06","pret":0.01063,"close":92.45}
{"ticker":"RGA","date":"2015-05-07","pret":-0.00454,"close":92.32}
{"ticker":"RGA","date":"2015-05-08","pret":0.00638,"close":93.21}
{"ticker":"RGA","date":"2015-05-11","pret":0.00441,"close":93.4}
{"ticker":"RGA","date":"2015-05-12","pret":-0.00548,"close":92.5}
{"ticker":"RGA","date":"2015-05-13","pret":-0.00421,"close":92.41}
{"ticker":"RGA","date":"2015-05-14","pret":0.00583,"close":93.46}
{"ticker":"RGA","date":"2015-05-15","pret":0.00719,"close":93.03}
{"ticker":"RGA","date":"2015-05-18","pret":-0.00579,"close":94.32}
{"ticker":"RGA","date":"2015-05-19","pret":0.01239,"close":95.18}
{"ticker":"RGA","date":"2015-05-20","pret":0.0113,"close":95.02}
{"ticker":"RGA","date":"2015-05-21","pret":-0.00463,"close":94.44}
{"ticker":"RGA","date":"2015-05-22","pret":-0.00592,"close":94.6}
{"ticker":"RGA","date":"2015-05-26","pret":0.00159,"close":93.32}
{"ticker":"RGA","date":"2015-05-27","pret":-0.0114,"close":94.02}
{"ticker":"RGA","date":"2015-05-28","pret":0.008,"close":94.02}
{"ticker":"RGA","date":"2015-05-29","pret":-0.00064,"close":93.55}
{"ticker":"RGA","date":"2015-06-01","pret":-0.00373,"close":94.09}
{"ticker":"RGA","date":"2015-06-02","pret":0.00298,"close":93.72}
{"ticker":"RGA","date":"2015-06-03","pret":0.00446,"close":95.19}
{"ticker":"RGA","date":"2015-06-04","pret":0.00264,"close":94.15}
{"ticker":"RGA","date":"2015-06-05","pret":0.00084,"close":94.57}
{"ticker":"RGA","date":"2015-06-08","pret":-0.00391,"close":93.81}
{"ticker":"RGA","date":"2015-06-09","pret":-0.00542,"close":93.58}
{"ticker":"RGA","date":"2015-06-10","pret":0.00202,"close":95.03}
{"ticker":"RGA","date":"2015-06-11","pret":0.01132,"close":95.97}
{"ticker":"RGA","date":"2015-06-12","pret":0.00399,"close":96.1}
{"ticker":"RGA","date":"2015-06-15","pret":0.00146,"close":95.55}
{"ticker":"RGA","date":"2015-06-16","pret":-0.00105,"close":96.62}
{"ticker":"RGA","date":"2015-06-17","pret":0.01538,"close":96.18}
{"ticker":"RGA","date":"2015-06-18","pret":-0.00672,"close":96.9}
{"ticker":"RGA","date":"2015-06-19","pret":0.00569,"close":96.96}
{"ticker":"RGA","date":"2015-06-22","pret":0.00966,"close":97.48}
{"ticker":"RGA","date":"2015-06-23","pret":0.00133,"close":98}
{"ticker":"RGA","date":"2015-06-24","pret":-0.00112,"close":96.94}
{"ticker":"RGA","date":"2015-06-25","pret":-0.00502,"close":96.61}
{"ticker":"RGA","date":"2015-06-26","pret":-0.00288,"close":97.07}
{"ticker":"RGA","date":"2015-06-29","pret":-0.01348,"close":94.64}
{"ticker":"RGA","date":"2015-06-30","pret":-0.00178,"close":94.87}
{"ticker":"RGA","date":"2015-07-01","pret":0.00501,"close":96.36}
{"ticker":"RGA","date":"2015-07-02","pret":0.00788,"close":96.2}
{"ticker":"RGA","date":"2015-07-06","pret":-0.01362,"close":96.09}
{"ticker":"RGA","date":"2015-07-07","pret":0.00844,"close":96.15}
{"ticker":"RGA","date":"2015-07-08","pret":-0.01096,"close":94.48}
{"ticker":"RGA","date":"2015-07-09","pret":0.00523,"close":94.98}
{"ticker":"RGA","date":"2015-07-10","pret":0.00177,"close":96.47}
{"ticker":"RGA","date":"2015-07-13","pret":0.01458,"close":97.05}
{"ticker":"RGA","date":"2015-07-14","pret":-0.00535,"close":97.25}
{"ticker":"RGA","date":"2015-07-15","pret":0.00659,"close":97.82}
{"ticker":"RGA","date":"2015-07-16","pret":0.00959,"close":98.57}
{"ticker":"RGA","date":"2015-07-17","pret":0.00122,"close":97.82}
{"ticker":"RGA","date":"2015-07-20","pret":-0.00488,"close":98.1}
{"ticker":"RGA","date":"2015-07-21","pret":-0.00082,"close":97.56}
{"ticker":"RGA","date":"2015-07-22","pret":-0.00399,"close":97.9}
{"ticker":"RGA","date":"2015-07-23","pret":0.00643,"close":97.81}
{"ticker":"RGA","date":"2015-07-24","pret":-0.00469,"close":97.72}
{"ticker":"RGA","date":"2015-07-27","pret":-0.00184,"close":96.17}
{"ticker":"RGA","date":"2015-07-28","pret":-0.00978,"close":96.05}
{"ticker":"RGA","date":"2015-07-29","pret":-0.00644,"close":97.57}
{"ticker":"RGA","date":"2015-07-30","pret":0.01591,"close":97.44}
{"ticker":"RGA","date":"2015-07-31","pret":-0.00031,"close":96.52}
{"ticker":"RGA","date":"2015-08-03","pret":-0.018,"close":96.11}
{"ticker":"RGA","date":"2015-08-04","pret":0.00417,"close":96.17}
{"ticker":"RGA","date":"2015-08-05","pret":0.00332,"close":96.53}
{"ticker":"RGA","date":"2015-08-06","pret":0.0031,"close":95.98}
{"ticker":"RGA","date":"2015-08-07","pret":-0.00882,"close":95.72}
{"ticker":"RGA","date":"2015-08-10","pret":0.00613,"close":96.82}
{"ticker":"RGA","date":"2015-08-11","pret":-0.0054,"close":96.22}
{"ticker":"RGA","date":"2015-08-12","pret":-0.00616,"close":95.98}
{"ticker":"RGA","date":"2015-08-13","pret":0.00897,"close":96.55}
{"ticker":"RGA","date":"2015-08-14","pret":0.00817,"close":97.78}
{"ticker":"RGA","date":"2015-08-17","pret":0,"close":98.36}
{"ticker":"RGA","date":"2015-08-18","pret":0.00892,"close":98.41}
{"ticker":"RGA","date":"2015-08-19","pret":-0.00031,"close":97.12}
{"ticker":"RGA","date":"2015-08-20","pret":-0.02011,"close":95.06}
{"ticker":"RGA","date":"2015-08-21","pret":-0.02351,"close":92.38}
{"ticker":"RGA","date":"2015-08-24","pret":-0.05841,"close":86.87}
{"ticker":"RGA","date":"2015-08-25","pret":-0.0034,"close":84.86}
{"ticker":"RGA","date":"2015-08-26","pret":-0.01359,"close":88.64}
{"ticker":"RGA","date":"2015-08-27","pret":0.03325,"close":91.43}
{"ticker":"RGA","date":"2015-08-28","pret":0.01546,"close":91.63}
{"ticker":"RGA","date":"2015-08-31","pret":-0.00022,"close":90.88}
{"ticker":"RGA","date":"2015-09-01","pret":-0.02092,"close":88.93}
{"ticker":"RGA","date":"2015-09-02","pret":0.0078,"close":90.73}
{"ticker":"RGA","date":"2015-09-03","pret":0.00873,"close":91.53}
{"ticker":"RGA","date":"2015-09-04","pret":-0.00729,"close":90.5}
{"ticker":"RGA","date":"2015-09-08","pret":0.01627,"close":91.73}
{"ticker":"RGA","date":"2015-09-09","pret":0.00663,"close":90.44}
{"ticker":"RGA","date":"2015-09-10","pret":-0.02168,"close":91.12}
{"ticker":"RGA","date":"2015-09-11","pret":-0.00044,"close":91.71}
{"ticker":"RGA","date":"2015-09-14","pret":0.01397,"close":91.12}
{"ticker":"RGA","date":"2015-09-15","pret":0.00033,"close":92.14}
{"ticker":"RGA","date":"2015-09-16","pret":0.0061,"close":92.69}
{"ticker":"RGA","date":"2015-09-17","pret":0.00552,"close":91.52}
{"ticker":"RGA","date":"2015-09-18","pret":-0.02271,"close":89.34}
{"ticker":"RGA","date":"2015-09-21","pret":-0.00254,"close":90.74}
{"ticker":"RGA","date":"2015-09-22","pret":-0.01192,"close":90.1}
{"ticker":"RGA","date":"2015-09-23","pret":0.01258,"close":90.56}
{"ticker":"RGA","date":"2015-09-24","pret":-0.01023,"close":90.54}
{"ticker":"RGA","date":"2015-09-25","pret":0.02407,"close":90.98}
{"ticker":"RGA","date":"2015-09-28","pret":-0.01617,"close":89.71}
{"ticker":"RGA","date":"2015-09-29","pret":-0.006,"close":90.22}
{"ticker":"RGA","date":"2015-09-30","pret":0.01506,"close":90.59}
{"ticker":"RGA","date":"2015-10-01","pret":-0.00606,"close":90.32}
{"ticker":"RGA","date":"2015-10-02","pret":-0.01841,"close":90.11}
{"ticker":"RGA","date":"2015-10-05","pret":0.02183,"close":91.51}
{"ticker":"RGA","date":"2015-10-06","pret":0.00418,"close":91.03}
{"ticker":"RGA","date":"2015-10-07","pret":0.00219,"close":91.67}
{"ticker":"RGA","date":"2015-10-08","pret":0.0023,"close":92.36}
{"ticker":"RGA","date":"2015-10-09","pret":0.00251,"close":92.21}
{"ticker":"RGA","date":"2015-10-12","pret":0.00532,"close":92.41}
{"ticker":"RGA","date":"2015-10-13","pret":-0.00087,"close":91.96}
{"ticker":"RGA","date":"2015-10-14","pret":-0.00402,"close":91.74}
{"ticker":"RGA","date":"2015-10-15","pret":0.00294,"close":92.61}
{"ticker":"RGA","date":"2015-10-16","pret":0.01026,"close":93.15}
{"ticker":"RGA","date":"2015-10-19","pret":-0.00323,"close":93.65}
{"ticker":"RGA","date":"2015-10-20","pret":0.01062,"close":94.26}
{"ticker":"RGA","date":"2015-10-21","pret":0.00776,"close":93.34}
{"ticker":"RGA","date":"2015-10-22","pret":-0.00563,"close":93.89}
{"ticker":"RGA","date":"2015-10-23","pret":0.00658,"close":95.3}
{"ticker":"RGA","date":"2015-10-26","pret":0.00422,"close":95.27}
{"ticker":"RGA","date":"2015-10-27","pret":-0.00306,"close":94.23}
{"ticker":"RGA","date":"2015-10-28","pret":-0.00498,"close":97.08}
{"ticker":"RGA","date":"2015-10-29","pret":0.02319,"close":96.97}
{"ticker":"RGA","date":"2015-10-30","pret":-0.00499,"close":90.24}
{"ticker":"RGA","date":"2015-11-02","pret":-0.06048,"close":90.32}
{"ticker":"RGA","date":"2015-11-03","pret":-0.00411,"close":91.85}
{"ticker":"RGA","date":"2015-11-04","pret":0.01753,"close":91.48}
{"ticker":"RGA","date":"2015-11-05","pret":-0.00219,"close":92.05}
{"ticker":"RGA","date":"2015-11-06","pret":0.01694,"close":92.31}
{"ticker":"RGA","date":"2015-11-09","pret":-0.00908,"close":91.45}
{"ticker":"RGA","date":"2015-11-10","pret":-0.01005,"close":91.95}
{"ticker":"RGA","date":"2015-11-11","pret":0.01048,"close":91.67}
{"ticker":"RGA","date":"2015-11-12","pret":-0.01026,"close":89.27}
{"ticker":"RGA","date":"2015-11-13","pret":-0.02331,"close":88.32}
{"ticker":"RGA","date":"2015-11-16","pret":-0.01175,"close":88.74}
{"ticker":"RGA","date":"2015-11-17","pret":0.00057,"close":88.55}
{"ticker":"RGA","date":"2015-11-18","pret":0.00826,"close":89.72}
{"ticker":"RGA","date":"2015-11-19","pret":0.0102,"close":89.97}
{"ticker":"RGA","date":"2015-11-20","pret":0.00855,"close":90.43}
{"ticker":"RGA","date":"2015-11-23","pret":0.00044,"close":90.39}
{"ticker":"RGA","date":"2015-11-24","pret":-0.00465,"close":91.11}
{"ticker":"RGA","date":"2015-11-25","pret":0.01192,"close":91.65}
{"ticker":"RGA","date":"2015-11-26"}
{"ticker":"RGA","date":"2015-11-27","pret":0.00558,"close":92.28}
{"ticker":"RGA","date":"2015-11-30","pret":0.01031,"close":91.88}
{"ticker":"RGA","date":"2015-12-01","pret":-0.00509,"close":93.21}
{"ticker":"RGA","date":"2015-12-02","pret":0.01026,"close":92.45}
{"ticker":"RGA","date":"2015-12-03","pret":-0.00215,"close":91.05}
{"ticker":"RGA","date":"2015-12-04","pret":-0.0165,"close":92.91}
{"ticker":"RGA","date":"2015-12-07","pret":0.01456,"close":91.41}
{"ticker":"RGA","date":"2015-12-08","pret":-0.02214,"close":90.79}
{"ticker":"RGA","date":"2015-12-09","pret":-0.0042,"close":88.51}
{"ticker":"RGA","date":"2015-12-10","pret":-0.019,"close":88.25}
{"ticker":"RGA","date":"2015-12-11","pret":-0.02225,"close":86.67}
{"ticker":"RGA","date":"2015-12-14","pret":0.00046,"close":85.7}
{"ticker":"RGA","date":"2015-12-15","pret":-0.00115,"close":87.58}
{"ticker":"RGA","date":"2015-12-16","pret":0.01876,"close":88.13}
{"ticker":"RGA","date":"2015-12-17"}
{"ticker":"RGA","date":"2015-12-18","pret":-0.02792,"close":83.36}
{"ticker":"RGA","date":"2015-12-21","pret":-0.02418,"close":84.55}
{"ticker":"RGA","date":"2015-12-22","pret":0.01175,"close":85.12}
{"ticker":"RGA","date":"2015-12-23","pret":0.01383,"close":86.28}
{"ticker":"RGA","date":"2015-12-24","pret":0.00244,"close":86.24}
{"ticker":"RGA","date":"2015-12-28","pret":-0.00465,"close":86.65}
{"ticker":"RGA","date":"2015-12-29","pret":0.01883,"close":87.12}
{"ticker":"RGA","date":"2015-12-30","pret":-0.00367,"close":86.91}
{"ticker":"RGA","date":"2015-12-31","pret":-0.00738,"close":85.55}
{"ticker":"RGA","date":"2016-01-04","pret":-0.02864,"close":83.6}
{"ticker":"RGA","date":"2016-01-05","pret":0.00854,"close":84.37}
{"ticker":"RGC","date":"2015-01-02","pret":0.00516,"close":20.84}
{"ticker":"RGC","date":"2015-01-05","pret":-0.03279,"close":20.35}
{"ticker":"RGC","date":"2015-01-06","pret":-0.02099,"close":19.99}
{"ticker":"RGC","date":"2015-01-07","pret":-0.01391,"close":20.26}
{"ticker":"RGC","date":"2015-01-08","pret":0.01883,"close":20.61}
{"ticker":"RGC","date":"2015-01-09","pret":0.01365,"close":20.65}
{"ticker":"RGC","date":"2015-01-12","pret":0.00097,"close":20.92}
{"ticker":"RGC","date":"2015-01-13","pret":0.01584,"close":21.2}
{"ticker":"RGC","date":"2015-01-14","pret":-0.00286,"close":21.06}
{"ticker":"RGC","date":"2015-01-15","pret":0.00714,"close":21.09}
{"ticker":"RGC","date":"2015-01-16","pret":-0.07225,"close":20.01}
{"ticker":"RGC","date":"2015-01-20","pret":0.01918,"close":19.78}
{"ticker":"RGC","date":"2015-01-21","pret":-0.01106,"close":19.99}
{"ticker":"RGC","date":"2015-01-22","pret":0.01704,"close":20.76}
{"ticker":"RGC","date":"2015-01-23","pret":0.03324,"close":20.74}
{"ticker":"RGC","date":"2015-01-26","pret":0.00144,"close":21.1}
{"ticker":"RGC","date":"2015-01-27","pret":0.0024,"close":21.07}
{"ticker":"RGC","date":"2015-01-28","pret":0.01568,"close":20.99}
{"ticker":"RGC","date":"2015-01-29","pret":-0.00662,"close":21.1}
{"ticker":"RGC","date":"2015-01-30","pret":0.03681,"close":21.16}
{"ticker":"RGC","date":"2015-02-02","pret":-0.03113,"close":21.36}
{"ticker":"RGC","date":"2015-02-03","pret":0.01033,"close":21.57}
{"ticker":"RGC","date":"2015-02-04","pret":0.00233,"close":21.72}
{"ticker":"RGC","date":"2015-02-05","pret":0.01526,"close":21.47}
{"ticker":"RGC","date":"2015-02-06","pret":-0.0148,"close":21.55}
{"ticker":"RGC","date":"2015-02-09","pret":0.00186,"close":21.36}
{"ticker":"RGC","date":"2015-02-10","pret":0,"close":21.85}
{"ticker":"RGC","date":"2015-02-11","pret":0.01888,"close":21.85}
{"ticker":"RGC","date":"2015-02-12","pret":-0.00366,"close":21.88}
{"ticker":"RGC","date":"2015-02-13","pret":0.00957,"close":23.23}
{"ticker":"RGC","date":"2015-02-17","pret":0.05299,"close":23.36}
{"ticker":"RGC","date":"2015-02-18","pret":0.00429,"close":23.37}
{"ticker":"RGC","date":"2015-02-19","pret":0.00427,"close":23.85}
{"ticker":"RGC","date":"2015-02-20","pret":0.0106,"close":23.61}
{"ticker":"RGC","date":"2015-02-23","pret":-0.0055,"close":23.83}
{"ticker":"RGC","date":"2015-02-24","pret":0.01139,"close":23.5}
{"ticker":"RGC","date":"2015-02-25","pret":-0.01692,"close":24.08}
{"ticker":"RGC","date":"2015-02-26","pret":0.02569,"close":24.28}
{"ticker":"RGC","date":"2015-02-27","pret":-0.00166,"close":23.64}
{"ticker":"RGC","date":"2015-03-02","pret":-0.0168,"close":23.67}
{"ticker":"RGC","date":"2015-03-03","pret":0.00338,"close":23.56}
{"ticker":"RGC","date":"2015-03-04","pret":-0.0055,"close":23.75}
{"ticker":"RGC","date":"2015-03-05","pret":0.00803,"close":23.53}
{"ticker":"RGC","date":"2015-03-06","pret":-0.01229,"close":22.95}
{"ticker":"RGC","date":"2015-03-09","pret":-0.02198,"close":23.13}
{"ticker":"RGC","date":"2015-03-10","pret":0.00087,"close":22.52}
{"ticker":"RGC","date":"2015-03-11","pret":-0.02156,"close":22.36}
{"ticker":"RGC","date":"2015-03-12","pret":-0.0049,"close":22.55}
{"ticker":"RGC","date":"2015-03-13","pret":0.00801,"close":22.93}
{"ticker":"RGC","date":"2015-03-16","pret":0.01758,"close":22.88}
{"ticker":"RGC","date":"2015-03-17","pret":-0.00262,"close":22.72}
{"ticker":"RGC","date":"2015-03-18","pret":-0.01054,"close":22.78}
{"ticker":"RGC","date":"2015-03-19","pret":0.00309,"close":22.91}
{"ticker":"RGC","date":"2015-03-20","pret":0.01094,"close":23.15}
{"ticker":"RGC","date":"2015-03-23","pret":0.00737,"close":23.09}
{"ticker":"RGC","date":"2015-03-24","pret":-0.00173,"close":23.08}
{"ticker":"RGC","date":"2015-03-25","pret":-0.00173,"close":22.77}
{"ticker":"RGC","date":"2015-03-26","pret":-0.01794,"close":23.01}
{"ticker":"RGC","date":"2015-03-27","pret":0.01924,"close":23.15}
{"ticker":"RGC","date":"2015-03-30","pret":0.00776,"close":23.2}
{"ticker":"RGC","date":"2015-03-31","pret":-0.0082,"close":22.84}
{"ticker":"RGC","date":"2015-04-01","pret":-0.01221,"close":22.87}
{"ticker":"RGC","date":"2015-04-02","pret":0.00394,"close":23.26}
{"ticker":"RGC","date":"2015-04-06","pret":0.01732,"close":23.6}
{"ticker":"RGC","date":"2015-04-07","pret":0.0111,"close":23.23}
{"ticker":"RGC","date":"2015-04-08","pret":-0.03588,"close":22.96}
{"ticker":"RGC","date":"2015-04-09","pret":0.00571,"close":22.79}
{"ticker":"RGC","date":"2015-04-10","pret":-0.00263,"close":22.79}
{"ticker":"RGC","date":"2015-04-13","pret":-0.02084,"close":22.32}
{"ticker":"RGC","date":"2015-04-14","pret":0,"close":22.34}
{"ticker":"RGC","date":"2015-04-15","pret":0.00358,"close":22.25}
{"ticker":"RGC","date":"2015-04-16","pret":-0.00807,"close":22.37}
{"ticker":"RGC","date":"2015-04-17","pret":0.00628,"close":22.19}
{"ticker":"RGC","date":"2015-04-20","pret":-0.00493,"close":22.29}
{"ticker":"RGC","date":"2015-04-21","pret":0.00538,"close":22.12}
{"ticker":"RGC","date":"2015-04-22","pret":-0.0126,"close":22}
{"ticker":"RGC","date":"2015-04-23","pret":-0.00317,"close":22.27}
{"ticker":"RGC","date":"2015-04-24","pret":0.01577,"close":22.59}
{"ticker":"RGC","date":"2015-04-27","pret":0.0142,"close":22.33}
{"ticker":"RGC","date":"2015-04-28","pret":-0.01868,"close":22.29}
{"ticker":"RGC","date":"2015-04-29","pret":-0.0018,"close":22.33}
{"ticker":"RGC","date":"2015-04-30","pret":0.0009,"close":22}
{"ticker":"RGC","date":"2015-05-01","pret":-0.00994,"close":22.13}
{"ticker":"RGC","date":"2015-05-04","pret":0.01263,"close":21.42}
{"ticker":"RGC","date":"2015-05-05","pret":-0.04305,"close":21.09}
{"ticker":"RGC","date":"2015-05-06","pret":-0.0094,"close":20.9}
{"ticker":"RGC","date":"2015-05-07","pret":-0.01236,"close":20.72}
{"ticker":"RGC","date":"2015-05-08","pret":0.00191,"close":20.85}
{"ticker":"RGC","date":"2015-05-11","pret":-0.00478,"close":20.87}
{"ticker":"RGC","date":"2015-05-12","pret":0.00144,"close":20.72}
{"ticker":"RGC","date":"2015-05-13","pret":-0.0048,"close":20.77}
{"ticker":"RGC","date":"2015-05-14","pret":0.0024,"close":20.88}
{"ticker":"RGC","date":"2015-05-15","pret":0.00622,"close":21.03}
{"ticker":"RGC","date":"2015-05-18","pret":0.00333,"close":21.27}
{"ticker":"RGC","date":"2015-05-19","pret":0.01088,"close":21.41}
{"ticker":"RGC","date":"2015-05-20","pret":0.0061,"close":21.35}
{"ticker":"RGC","date":"2015-05-21","pret":-0.00234,"close":21.39}
{"ticker":"RGC","date":"2015-05-22","pret":-0.00141,"close":21.37}
{"ticker":"RGC","date":"2015-05-26","pret":0.00188,"close":21.43}
{"ticker":"RGC","date":"2015-05-27","pret":0.0056,"close":21.7}
{"ticker":"RGC","date":"2015-05-28","pret":0.00835,"close":21.41}
{"ticker":"RGC","date":"2015-05-29","pret":-0.02006,"close":20.96}
{"ticker":"RGC","date":"2015-06-01","pret":-0.01138,"close":20.9}
{"ticker":"RGC","date":"2015-06-02","pret":-0.00814,"close":20.73}
{"ticker":"RGC","date":"2015-06-03","pret":-0.00385,"close":20.82}
{"ticker":"RGC","date":"2015-06-04","pret":0.00337,"close":20.86}
{"ticker":"RGC","date":"2015-06-05","pret":0.0024,"close":20.75}
{"ticker":"RGC","date":"2015-06-08","pret":-0.0077,"close":20.31}
{"ticker":"RGC","date":"2015-06-09","pret":-0.01804,"close":20.55}
{"ticker":"RGC","date":"2015-06-10","pret":0.01223,"close":20.45}
{"ticker":"RGC","date":"2015-06-11","pret":-0.00585,"close":20.64}
{"ticker":"RGC","date":"2015-06-12","pret":0.00293,"close":20.38}
{"ticker":"RGC","date":"2015-06-15","pret":-0.01128,"close":21.07}
{"ticker":"RGC","date":"2015-06-16","pret":0.03632,"close":20.83}
{"ticker":"RGC","date":"2015-06-17","pret":-0.0086,"close":20.74}
{"ticker":"RGC","date":"2015-06-18","pret":-0.00288,"close":21.05}
{"ticker":"RGC","date":"2015-06-19","pret":0.00814,"close":21.2}
{"ticker":"RGC","date":"2015-06-22","pret":0.02031,"close":21.49}
{"ticker":"RGC","date":"2015-06-23","pret":0.0042,"close":21.45}
{"ticker":"RGC","date":"2015-06-24","pret":-0.00093,"close":21.39}
{"ticker":"RGC","date":"2015-06-25","pret":-0.00093,"close":21.36}
{"ticker":"RGC","date":"2015-06-26","pret":-0.0028,"close":21.43}
{"ticker":"RGC","date":"2015-06-29","pret":0,"close":20.88}
{"ticker":"RGC","date":"2015-06-30","pret":-0.01698,"close":20.91}
{"ticker":"RGC","date":"2015-07-01","pret":0.00095,"close":20.8}
{"ticker":"RGC","date":"2015-07-02","pret":0.04371,"close":20.96}
{"ticker":"RGC","date":"2015-07-06","pret":-0.0571,"close":20.56}
{"ticker":"RGC","date":"2015-07-07","pret":-0.00338,"close":20.64}
{"ticker":"RGC","date":"2015-07-08","pret":-0.0063,"close":20.32}
{"ticker":"RGC","date":"2015-07-09","pret":0,"close":20.14}
{"ticker":"RGC","date":"2015-07-10","pret":-0.01174,"close":20.79}
{"ticker":"RGC","date":"2015-07-13","pret":0.02958,"close":20.89}
{"ticker":"RGC","date":"2015-07-14","pret":-0.00143,"close":20.87}
{"ticker":"RGC","date":"2015-07-15","pret":0,"close":20.41}
{"ticker":"RGC","date":"2015-07-16","pret":-0.01591,"close":20.5}
{"ticker":"RGC","date":"2015-07-17","pret":-0.00683,"close":20.14}
{"ticker":"RGC","date":"2015-07-20","pret":-0.0138,"close":20}
{"ticker":"RGC","date":"2015-07-21","pret":-0.00797,"close":19.52}
{"ticker":"RGC","date":"2015-07-22","pret":-0.03461,"close":19.37}
{"ticker":"RGC","date":"2015-07-23","pret":0.00207,"close":19.33}
{"ticker":"RGC","date":"2015-07-24","pret":0,"close":19.03}
{"ticker":"RGC","date":"2015-07-27","pret":-0.02884,"close":18.9}
{"ticker":"RGC","date":"2015-07-28","pret":0.00636,"close":18.75}
{"ticker":"RGC","date":"2015-07-29","pret":-0.00583,"close":19.27}
{"ticker":"RGC","date":"2015-07-30","pret":0.02,"close":19.82}
{"ticker":"RGC","date":"2015-07-31","pret":0.10008,"close":20.6}
{"ticker":"RGC","date":"2015-08-03","pret":-0.02918,"close":20.21}
{"ticker":"RGC","date":"2015-08-04","pret":-0.01368,"close":20.24}
{"ticker":"RGC","date":"2015-08-05","pret":-0.00493,"close":19.87}
{"ticker":"RGC","date":"2015-08-06","pret":-0.01194,"close":19.55}
{"ticker":"RGC","date":"2015-08-07","pret":-0.02432,"close":19.68}
{"ticker":"RGC","date":"2015-08-10","pret":0.01223,"close":20.07}
{"ticker":"RGC","date":"2015-08-11","pret":0.00857,"close":19.72}
{"ticker":"RGC","date":"2015-08-12","pret":-0.01569,"close":19.9}
{"ticker":"RGC","date":"2015-08-13","pret":0.00965,"close":19.85}
{"ticker":"RGC","date":"2015-08-14","pret":0.00202,"close":19.75}
{"ticker":"RGC","date":"2015-08-17","pret":-0.01627,"close":19.76}
{"ticker":"RGC","date":"2015-08-18","pret":0.01374,"close":19.77}
{"ticker":"RGC","date":"2015-08-19","pret":-0.00507,"close":19.63}
{"ticker":"RGC","date":"2015-08-20","pret":-0.01484,"close":18.8}
{"ticker":"RGC","date":"2015-08-21","pret":-0.04861,"close":18.52}
{"ticker":"RGC","date":"2015-08-24","pret":-0.04202,"close":18.3}
{"ticker":"RGC","date":"2015-08-25","pret":0.05706,"close":18.33}
{"ticker":"RGC","date":"2015-08-26","pret":0.0032,"close":19.02}
{"ticker":"RGC","date":"2015-08-27","pret":0.0226,"close":19.1}
{"ticker":"RGC","date":"2015-08-28","pret":-0.01308,"close":19.14}
{"ticker":"RGC","date":"2015-08-31","pret":0.00105,"close":19.02}
{"ticker":"RGC","date":"2015-09-01","pret":-0.02288,"close":18.5}
{"ticker":"RGC","date":"2015-09-02","pret":-0.00648,"close":18.39}
{"ticker":"RGC","date":"2015-09-03","pret":-0.0038,"close":18.59}
{"ticker":"RGC","date":"2015-09-04","pret":-0.00272,"close":18.59}
{"ticker":"RGC","date":"2015-09-08","pret":0.03588,"close":18.87}
{"ticker":"RGC","date":"2015-09-09","pret":-0.00053,"close":18.31}
{"ticker":"RGC","date":"2015-09-10","pret":-0.04357,"close":18.35}
{"ticker":"RGC","date":"2015-09-11","pret":0.00494,"close":18.26}
{"ticker":"RGC","date":"2015-09-14","pret":-0.00384,"close":18.21}
{"ticker":"RGC","date":"2015-09-15","pret":0.0011,"close":18.17}
{"ticker":"RGC","date":"2015-09-16","pret":-0.00165,"close":18.46}
{"ticker":"RGC","date":"2015-09-17","pret":0.00821,"close":18.32}
{"ticker":"RGC","date":"2015-09-18","pret":-0.01206,"close":18.4}
{"ticker":"RGC","date":"2015-09-21","pret":0.01804,"close":18.7}
{"ticker":"RGC","date":"2015-09-22","pret":0.0027,"close":18.5}
{"ticker":"RGC","date":"2015-09-23","pret":0.00431,"close":18.05}
{"ticker":"RGC","date":"2015-09-24","pret":-0.04118,"close":17.83}
{"ticker":"RGC","date":"2015-09-25","pret":0.00726,"close":17.95}
{"ticker":"RGC","date":"2015-09-28","pret":0.00831,"close":17.69}
{"ticker":"RGC","date":"2015-09-29","pret":-0.02515,"close":17.87}
{"ticker":"RGC","date":"2015-09-30","pret":0.02349,"close":18.69}
{"ticker":"RGC","date":"2015-10-01","pret":0.03209,"close":18.57}
{"ticker":"RGC","date":"2015-10-02","pret":-0.01891,"close":18.92}
{"ticker":"RGC","date":"2015-10-05","pret":0.03009,"close":19.04}
{"ticker":"RGC","date":"2015-10-06","pret":0.00581,"close":19.28}
{"ticker":"RGC","date":"2015-10-07","pret":0.01722,"close":19.44}
{"ticker":"RGC","date":"2015-10-08","pret":-0.00363,"close":19.43}
{"ticker":"RGC","date":"2015-10-09","pret":0.00879,"close":19.31}
{"ticker":"RGC","date":"2015-10-12","pret":-0.00775,"close":19.66}
{"ticker":"RGC","date":"2015-10-13","pret":0.01595,"close":19.57}
{"ticker":"RGC","date":"2015-10-14","pret":0.00051,"close":19.36}
{"ticker":"RGC","date":"2015-10-15","pret":-0.01542,"close":19.03}
{"ticker":"RGC","date":"2015-10-16","pret":-0.01514,"close":19.15}
{"ticker":"RGC","date":"2015-10-19","pret":0.00734,"close":19.41}
{"ticker":"RGC","date":"2015-10-20","pret":0.01349,"close":19.28}
{"ticker":"RGC","date":"2015-10-21","pret":-0.00724,"close":18.71}
{"ticker":"RGC","date":"2015-10-22","pret":-0.02257,"close":18.89}
{"ticker":"RGC","date":"2015-10-23","pret":0.01371,"close":19}
{"ticker":"RGC","date":"2015-10-26","pret":-0.00472,"close":19.15}
{"ticker":"RGC","date":"2015-10-27","pret":0.00472,"close":18.64}
{"ticker":"RGC","date":"2015-10-28","pret":-0.00525,"close":19.15}
{"ticker":"RGC","date":"2015-10-29","pret":0.01047,"close":19.25}
{"ticker":"RGC","date":"2015-10-30","pret":0.00468,"close":19.38}
{"ticker":"RGC","date":"2015-11-02","pret":0.00723,"close":19.72}
{"ticker":"RGC","date":"2015-11-03","pret":0.01228,"close":19.59}
{"ticker":"RGC","date":"2015-11-04","pret":-0.00204,"close":19.45}
{"ticker":"RGC","date":"2015-11-05","pret":-0.00818,"close":19.5}
{"ticker":"RGC","date":"2015-11-06","pret":0.00205,"close":19.9}
{"ticker":"RGC","date":"2015-11-09","pret":0.01778,"close":19.69}
{"ticker":"RGC","date":"2015-11-10","pret":-0.0086,"close":20.06}
{"ticker":"RGC","date":"2015-11-11","pret":0.01862,"close":20.07}
{"ticker":"RGC","date":"2015-11-12","pret":-0.005,"close":19.86}
{"ticker":"RGC","date":"2015-11-13","pret":-0.00957,"close":19.57}
{"ticker":"RGC","date":"2015-11-16","pret":-0.01273,"close":19.66}
{"ticker":"RGC","date":"2015-11-17","pret":0.01019,"close":19.41}
{"ticker":"RGC","date":"2015-11-18","pret":-0.01533,"close":19.59}
{"ticker":"RGC","date":"2015-11-19","pret":0.00974,"close":19.28}
{"ticker":"RGC","date":"2015-11-20","pret":-0.01128,"close":19.08}
{"ticker":"RGC","date":"2015-11-23","pret":-0.01507,"close":18.62}
{"ticker":"RGC","date":"2015-11-24","pret":-0.03138,"close":18.57}
{"ticker":"RGC","date":"2015-11-25","pret":0.00324,"close":18.85}
{"ticker":"RGC","date":"2015-11-26"}
{"ticker":"RGC","date":"2015-11-27","pret":0.01708,"close":18.81}
{"ticker":"RGC","date":"2015-11-30","pret":-0.00318,"close":18.75}
{"ticker":"RGC","date":"2015-12-01","pret":-0.00053,"close":18.82}
{"ticker":"RGC","date":"2015-12-02","pret":-0.0123,"close":18.24}
{"ticker":"RGC","date":"2015-12-03","pret":-0.01463,"close":18.18}
{"ticker":"RGC","date":"2015-12-04","pret":-0.00767,"close":18.13}
{"ticker":"RGC","date":"2015-12-07","pret":-0.00441,"close":17.9}
{"ticker":"RGC","date":"2015-12-08","pret":0.01752,"close":18.45}
{"ticker":"RGC","date":"2015-12-09","pret":-0.00435,"close":18.6}
{"ticker":"RGC","date":"2015-12-10","pret":0.01515,"close":18.57}
{"ticker":"RGC","date":"2015-12-11","pret":-0.01406,"close":18.38}
{"ticker":"RGC","date":"2015-12-14","pret":0.00218,"close":18.49}
{"ticker":"RGC","date":"2015-12-15","pret":0.01189,"close":19.01}
{"ticker":"RGC","date":"2015-12-16","pret":0.02963,"close":18.93}
{"ticker":"RGC","date":"2015-12-17"}
{"ticker":"RGC","date":"2015-12-18","pret":-0.03178,"close":18.15}
{"ticker":"RGC","date":"2015-12-21","pret":-0.01847,"close":17.86}
{"ticker":"RGC","date":"2015-12-22","pret":-0.01993,"close":18.19}
{"ticker":"RGC","date":"2015-12-23","pret":0.02267,"close":18.27}
{"ticker":"RGC","date":"2015-12-24","pret":-0.00219,"close":18.27}
{"ticker":"RGC","date":"2015-12-28","pret":-0.00164,"close":18.65}
{"ticker":"RGC","date":"2015-12-29","pret":0.03981,"close":18.77}
{"ticker":"RGC","date":"2015-12-30","pret":-0.01488,"close":18.85}
{"ticker":"RGC","date":"2015-12-31","pret":0.00906,"close":18.87}
{"ticker":"RGC","date":"2016-01-04","pret":-0.01766,"close":17.9}
{"ticker":"RGC","date":"2016-01-05","pret":-0.03461,"close":17.88}
{"ticker":"RGEN","date":"2015-01-02","pret":0.00963,"close":20.1}
{"ticker":"RGEN","date":"2015-01-05","pret":0.00151,"close":20.47}
{"ticker":"RGEN","date":"2015-01-06","pret":0.03025,"close":19.86}
{"ticker":"RGEN","date":"2015-01-07","pret":-0.03328,"close":19.92}
{"ticker":"RGEN","date":"2015-01-08","pret":0.01802,"close":24.52}
{"ticker":"RGEN","date":"2015-01-09","pret":0.20229,"close":24.24}
{"ticker":"RGEN","date":"2015-01-12","pret":-0.00569,"close":25.3}
{"ticker":"RGEN","date":"2015-01-13","pret":0.04268,"close":25.03}
{"ticker":"RGEN","date":"2015-01-14","pret":-0.03821,"close":24.6}
{"ticker":"RGEN","date":"2015-01-15","pret":0.00243,"close":24.77}
{"ticker":"RGEN","date":"2015-01-16","pret":-0.0004,"close":25.83}
{"ticker":"RGEN","date":"2015-01-20","pret":0.04937,"close":25.78}
{"ticker":"RGEN","date":"2015-01-21","pret":-0.02537,"close":24.59}
{"ticker":"RGEN","date":"2015-01-22","pret":-0.01956,"close":24.4}
{"ticker":"RGEN","date":"2015-01-23","pret":-0.01954,"close":24.79}
{"ticker":"RGEN","date":"2015-01-26","pret":0.0155,"close":25.21}
{"ticker":"RGEN","date":"2015-01-27","pret":0.00645,"close":25.47}
{"ticker":"RGEN","date":"2015-01-28","pret":0.02502,"close":24.56}
{"ticker":"RGEN","date":"2015-01-29","pret":-0.03593,"close":24.96}
{"ticker":"RGEN","date":"2015-01-30","pret":-0.13702,"close":24.29}
{"ticker":"RGEN","date":"2015-02-02","pret":0.12886,"close":23.99}
{"ticker":"RGEN","date":"2015-02-03","pret":-0.01611,"close":23.01}
{"ticker":"RGEN","date":"2015-02-04","pret":-0.05699,"close":23.73}
{"ticker":"RGEN","date":"2015-02-05","pret":0.04778,"close":23.79}
{"ticker":"RGEN","date":"2015-02-06","pret":0.00294,"close":23.79}
{"ticker":"RGEN","date":"2015-02-09","pret":-0.01138,"close":23.37}
{"ticker":"RGEN","date":"2015-02-10","pret":0.00212,"close":24.04}
{"ticker":"RGEN","date":"2015-02-11","pret":0.01886,"close":24.86}
{"ticker":"RGEN","date":"2015-02-12","pret":0.03788,"close":25.5}
{"ticker":"RGEN","date":"2015-02-13","pret":0.01625,"close":24.77}
{"ticker":"RGEN","date":"2015-02-17","pret":-0.02267,"close":24.93}
{"ticker":"RGEN","date":"2015-02-18","pret":-0.00201,"close":25.51}
{"ticker":"RGEN","date":"2015-02-19","pret":0.02939,"close":25.47}
{"ticker":"RGEN","date":"2015-02-20","pret":-0.00274,"close":25.45}
{"ticker":"RGEN","date":"2015-02-23","pret":-0.00118,"close":25.74}
{"ticker":"RGEN","date":"2015-02-24","pret":0.00978,"close":24.98}
{"ticker":"RGEN","date":"2015-02-25","pret":-0.02842,"close":25.88}
{"ticker":"RGEN","date":"2015-02-26","pret":0.03346,"close":26.2}
{"ticker":"RGEN","date":"2015-02-27","pret":0.00886,"close":25.71}
{"ticker":"RGEN","date":"2015-03-02","pret":-0.01042,"close":25.47}
{"ticker":"RGEN","date":"2015-03-03","pret":-0.01327,"close":24.91}
{"ticker":"RGEN","date":"2015-03-04","pret":-0.02789,"close":25.11}
{"ticker":"RGEN","date":"2015-03-05","pret":0.02356,"close":25.78}
{"ticker":"RGEN","date":"2015-03-06","pret":0.05676,"close":25.07}
{"ticker":"RGEN","date":"2015-03-09","pret":-0.06151,"close":25.52}
{"ticker":"RGEN","date":"2015-03-10","pret":-0.0004,"close":25.48}
{"ticker":"RGEN","date":"2015-03-11","pret":-0.00876,"close":25.83}
{"ticker":"RGEN","date":"2015-03-12","pret":0.04154,"close":26.82}
{"ticker":"RGEN","date":"2015-03-13","pret":0.01901,"close":31.31}
{"ticker":"RGEN","date":"2015-03-16","pret":0.17254,"close":30.81}
{"ticker":"RGEN","date":"2015-03-17","pret":-0.0192,"close":31.35}
{"ticker":"RGEN","date":"2015-03-18","pret":0.0138,"close":32.29}
{"ticker":"RGEN","date":"2015-03-19","pret":0.03199,"close":33.41}
{"ticker":"RGEN","date":"2015-03-20","pret":0.03815,"close":32.32}
{"ticker":"RGEN","date":"2015-03-23","pret":-0.0431,"close":31.75}
{"ticker":"RGEN","date":"2015-03-24","pret":-0.01594,"close":30.6}
{"ticker":"RGEN","date":"2015-03-25","pret":-0.03921,"close":28.58}
{"ticker":"RGEN","date":"2015-03-26","pret":-0.06991,"close":28.57}
{"ticker":"RGEN","date":"2015-03-27","pret":0.00526,"close":30.57}
{"ticker":"RGEN","date":"2015-03-30","pret":0.07443,"close":30.81}
{"ticker":"RGEN","date":"2015-03-31","pret":-0.00228,"close":30.36}
{"ticker":"RGEN","date":"2015-04-01","pret":-0.0164,"close":29.39}
{"ticker":"RGEN","date":"2015-04-02","pret":-0.0309,"close":30.25}
{"ticker":"RGEN","date":"2015-04-06","pret":0.0309,"close":29.12}
{"ticker":"RGEN","date":"2015-04-07","pret":-0.03465,"close":29.61}
{"ticker":"RGEN","date":"2015-04-08","pret":0.01731,"close":30.71}
{"ticker":"RGEN","date":"2015-04-09","pret":0.02787,"close":30.35}
{"ticker":"RGEN","date":"2015-04-10","pret":-0.0155,"close":30.5}
{"ticker":"RGEN","date":"2015-04-13","pret":0.01353,"close":32.12}
{"ticker":"RGEN","date":"2015-04-14","pret":0.053,"close":31.4}
{"ticker":"RGEN","date":"2015-04-15","pret":-0.01947,"close":32.05}
{"ticker":"RGEN","date":"2015-04-16","pret":0.01604,"close":32.3}
{"ticker":"RGEN","date":"2015-04-17","pret":-0.00031,"close":32.09}
{"ticker":"RGEN","date":"2015-04-20","pret":0.00498,"close":33.18}
{"ticker":"RGEN","date":"2015-04-21","pret":0.03689,"close":32.86}
{"ticker":"RGEN","date":"2015-04-22","pret":-0.02026,"close":33.37}
{"ticker":"RGEN","date":"2015-04-23","pret":0.03009,"close":35}
{"ticker":"RGEN","date":"2015-04-24","pret":0.04122,"close":34.75}
{"ticker":"RGEN","date":"2015-04-27","pret":-0.00656,"close":32.57}
{"ticker":"RGEN","date":"2015-04-28","pret":-0.06597,"close":31.87}
{"ticker":"RGEN","date":"2015-04-29","pret":-0.02697,"close":31.3}
{"ticker":"RGEN","date":"2015-04-30","pret":-0.02288,"close":29.51}
{"ticker":"RGEN","date":"2015-05-01","pret":-0.035,"close":31.49}
{"ticker":"RGEN","date":"2015-05-04","pret":0.02887,"close":31.12}
{"ticker":"RGEN","date":"2015-05-05","pret":0.00355,"close":31.1}
{"ticker":"RGEN","date":"2015-05-06","pret":0.0163,"close":31.98}
{"ticker":"RGEN","date":"2015-05-07","pret":0.0176,"close":37.55}
{"ticker":"RGEN","date":"2015-05-08","pret":0.15549,"close":37.39}
{"ticker":"RGEN","date":"2015-05-11","pret":0,"close":38.66}
{"ticker":"RGEN","date":"2015-05-12","pret":0.03794,"close":39.88}
{"ticker":"RGEN","date":"2015-05-13","pret":0.02984,"close":40.01}
{"ticker":"RGEN","date":"2015-05-14","pret":-0.002,"close":41.37}
{"ticker":"RGEN","date":"2015-05-15","pret":0.03556,"close":41.63}
{"ticker":"RGEN","date":"2015-05-18","pret":0.00433,"close":41.73}
{"ticker":"RGEN","date":"2015-05-19","pret":0.00503,"close":41.71}
{"ticker":"RGEN","date":"2015-05-20","pret":-0.00527,"close":41.99}
{"ticker":"RGEN","date":"2015-05-21","pret":0.00741,"close":41.19}
{"ticker":"RGEN","date":"2015-05-22","pret":-0.02435,"close":40.88}
{"ticker":"RGEN","date":"2015-05-26","pret":-0.00489,"close":40.51}
{"ticker":"RGEN","date":"2015-05-27","pret":-0.00566,"close":40.38}
{"ticker":"RGEN","date":"2015-05-28","pret":0.01128,"close":40.74}
{"ticker":"RGEN","date":"2015-05-29","pret":-0.01301,"close":40.76}
{"ticker":"RGEN","date":"2015-06-01","pret":0.00173,"close":40.07}
{"ticker":"RGEN","date":"2015-06-02","pret":-0.00643,"close":40.16}
{"ticker":"RGEN","date":"2015-06-03","pret":0.00248,"close":40.11}
{"ticker":"RGEN","date":"2015-06-04","pret":-0.01221,"close":38.19}
{"ticker":"RGEN","date":"2015-06-05","pret":-0.04094,"close":38.61}
{"ticker":"RGEN","date":"2015-06-08","pret":0.00365,"close":38.22}
{"ticker":"RGEN","date":"2015-06-09","pret":-0.00261,"close":37.31}
{"ticker":"RGEN","date":"2015-06-10","pret":-0.0267,"close":38.39}
{"ticker":"RGEN","date":"2015-06-11","pret":0.02566,"close":38.46}
{"ticker":"RGEN","date":"2015-06-12","pret":-0.00235,"close":38.22}
{"ticker":"RGEN","date":"2015-06-15","pret":-0.00472,"close":38.75}
{"ticker":"RGEN","date":"2015-06-16","pret":0.03133,"close":37.66}
{"ticker":"RGEN","date":"2015-06-17","pret":-0.0337,"close":38.33}
{"ticker":"RGEN","date":"2015-06-18","pret":0.01492,"close":40}
{"ticker":"RGEN","date":"2015-06-19","pret":0.03822,"close":39.75}
{"ticker":"RGEN","date":"2015-06-22","pret":0,"close":41.51}
{"ticker":"RGEN","date":"2015-06-23","pret":0.03416,"close":40.7}
{"ticker":"RGEN","date":"2015-06-24","pret":-0.02669,"close":41.14}
{"ticker":"RGEN","date":"2015-06-25","pret":0.025,"close":41.36}
{"ticker":"RGEN","date":"2015-06-26","pret":0.00699,"close":42.12}
{"ticker":"RGEN","date":"2015-06-29","pret":0.00575,"close":41.31}
{"ticker":"RGEN","date":"2015-06-30","pret":-0.00816,"close":41.27}
{"ticker":"RGEN","date":"2015-07-01","pret":0.00481,"close":41.21}
{"ticker":"RGEN","date":"2015-07-02","pret":-0.01133,"close":40.04}
{"ticker":"RGEN","date":"2015-07-06","pret":-0.03529,"close":41.76}
{"ticker":"RGEN","date":"2015-07-07","pret":0.0471,"close":42.14}
{"ticker":"RGEN","date":"2015-07-08","pret":-0.00024,"close":39.73}
{"ticker":"RGEN","date":"2015-07-09","pret":-0.03562,"close":38.63}
{"ticker":"RGEN","date":"2015-07-10","pret":-0.02312,"close":40.28}
{"ticker":"RGEN","date":"2015-07-13","pret":0.02782,"close":41.3}
{"ticker":"RGEN","date":"2015-07-14","pret":0.02321,"close":41.4}
{"ticker":"RGEN","date":"2015-07-15","pret":0.00482,"close":39.68}
{"ticker":"RGEN","date":"2015-07-16","pret":-0.03448,"close":41.72}
{"ticker":"RGEN","date":"2015-07-17","pret":0.04405,"close":40.46}
{"ticker":"RGEN","date":"2015-07-20","pret":-0.03587,"close":40.09}
{"ticker":"RGEN","date":"2015-07-21","pret":-0.01868,"close":37.47}
{"ticker":"RGEN","date":"2015-07-22","pret":-0.07031,"close":38.53}
{"ticker":"RGEN","date":"2015-07-23","pret":0.03525,"close":37.53}
{"ticker":"RGEN","date":"2015-07-24","pret":-0.0288,"close":35.82}
{"ticker":"RGEN","date":"2015-07-27","pret":-0.04664,"close":36.1}
{"ticker":"RGEN","date":"2015-07-28","pret":0.02222,"close":36.65}
{"ticker":"RGEN","date":"2015-07-29","pret":0.00602,"close":35.19}
{"ticker":"RGEN","date":"2015-07-30","pret":-0.04838,"close":34.98}
{"ticker":"RGEN","date":"2015-07-31","pret":0.00913,"close":35.01}
{"ticker":"RGEN","date":"2015-08-03","pret":-0.0077,"close":35.48}
{"ticker":"RGEN","date":"2015-08-04","pret":0.02347,"close":35.35}
{"ticker":"RGEN","date":"2015-08-05","pret":0.00056,"close":36.53}
{"ticker":"RGEN","date":"2015-08-06","pret":0.05964,"close":36}
{"ticker":"RGEN","date":"2015-08-07","pret":-0.063,"close":36.47}
{"ticker":"RGEN","date":"2015-08-10","pret":0.02791,"close":37.11}
{"ticker":"RGEN","date":"2015-08-11","pret":0.00895,"close":36.31}
{"ticker":"RGEN","date":"2015-08-12","pret":-0.01662,"close":37.03}
{"ticker":"RGEN","date":"2015-08-13","pret":0.01472,"close":35.15}
{"ticker":"RGEN","date":"2015-08-14","pret":-0.05336,"close":34.78}
{"ticker":"RGEN","date":"2015-08-17","pret":-0.02252,"close":36.25}
{"ticker":"RGEN","date":"2015-08-18","pret":0.04956,"close":35}
{"ticker":"RGEN","date":"2015-08-19","pret":-0.03449,"close":34.32}
{"ticker":"RGEN","date":"2015-08-20","pret":-0.02948,"close":32.17}
{"ticker":"RGEN","date":"2015-08-21","pret":-0.07758,"close":33.66}
{"ticker":"RGEN","date":"2015-08-24","pret":0.0231,"close":32.16}
{"ticker":"RGEN","date":"2015-08-25","pret":0.06362,"close":32.21}
{"ticker":"RGEN","date":"2015-08-26","pret":-0.03282,"close":33.79}
{"ticker":"RGEN","date":"2015-08-27","pret":0.0375,"close":34.38}
{"ticker":"RGEN","date":"2015-08-28","pret":-0.00557,"close":34.29}
{"ticker":"RGEN","date":"2015-08-31","pret":0.01139,"close":34.08}
{"ticker":"RGEN","date":"2015-09-01","pret":-0.02708,"close":33.37}
{"ticker":"RGEN","date":"2015-09-02","pret":0.00565,"close":34.92}
{"ticker":"RGEN","date":"2015-09-03","pret":0.04582,"close":33.51}
{"ticker":"RGEN","date":"2015-09-04","pret":-0.06802,"close":33.1}
{"ticker":"RGEN","date":"2015-09-08","pret":0.029,"close":35.24}
{"ticker":"RGEN","date":"2015-09-09","pret":0.05253,"close":34.56}
{"ticker":"RGEN","date":"2015-09-10","pret":-0.03616,"close":35.53}
{"ticker":"RGEN","date":"2015-09-11","pret":0.02009,"close":36.49}
{"ticker":"RGEN","date":"2015-09-14","pret":0.03847,"close":36.29}
{"ticker":"RGEN","date":"2015-09-15","pret":-0.00082,"close":37.11}
{"ticker":"RGEN","date":"2015-09-16","pret":0.01197,"close":36.11}
{"ticker":"RGEN","date":"2015-09-17","pret":-0.02797,"close":37.65}
{"ticker":"RGEN","date":"2015-09-18","pret":0.03283,"close":36.53}
{"ticker":"RGEN","date":"2015-09-21","pret":-0.00054,"close":35.15}
{"ticker":"RGEN","date":"2015-09-22","pret":-0.06508,"close":34.66}
{"ticker":"RGEN","date":"2015-09-23","pret":-0.00403,"close":36.26}
{"ticker":"RGEN","date":"2015-09-24","pret":0.03849,"close":36.85}
{"ticker":"RGEN","date":"2015-09-25","pret":0.03358,"close":33.87}
{"ticker":"RGEN","date":"2015-09-28","pret":-0.10551,"close":31.62}
{"ticker":"RGEN","date":"2015-09-29","pret":-0.05425,"close":27.9}
{"ticker":"RGEN","date":"2015-09-30","pret":-0.13142,"close":27.85}
{"ticker":"RGEN","date":"2015-10-01","pret":-0.00108,"close":27.01}
{"ticker":"RGEN","date":"2015-10-02","pret":-0.03774,"close":27.2}
{"ticker":"RGEN","date":"2015-10-05","pret":0.02143,"close":28.55}
{"ticker":"RGEN","date":"2015-10-06","pret":0.03378,"close":25.66}
{"ticker":"RGEN","date":"2015-10-07","pret":-0.09443,"close":25.11}
{"ticker":"RGEN","date":"2015-10-08","pret":-0.04001,"close":24.52}
{"ticker":"RGEN","date":"2015-10-09","pret":-0.00405,"close":25.28}
{"ticker":"RGEN","date":"2015-10-12","pret":0.02998,"close":25.3}
{"ticker":"RGEN","date":"2015-10-13","pret":0.00079,"close":24.62}
{"ticker":"RGEN","date":"2015-10-14","pret":-0.02834,"close":24.77}
{"ticker":"RGEN","date":"2015-10-15","pret":-0.00081,"close":27.47}
{"ticker":"RGEN","date":"2015-10-16","pret":0.11146,"close":30.27}
{"ticker":"RGEN","date":"2015-10-19","pret":0.0874,"close":30.66}
{"ticker":"RGEN","date":"2015-10-20","pret":0.01221,"close":30.71}
{"ticker":"RGEN","date":"2015-10-21","pret":0.01692,"close":30.65}
{"ticker":"RGEN","date":"2015-10-22","pret":-0.00161,"close":31.57}
{"ticker":"RGEN","date":"2015-10-23","pret":0.02741,"close":32.8}
{"ticker":"RGEN","date":"2015-10-26","pret":0.0233,"close":32.01}
{"ticker":"RGEN","date":"2015-10-27","pret":-0.01548,"close":32.64}
{"ticker":"RGEN","date":"2015-10-28","pret":0.0219,"close":34.4}
{"ticker":"RGEN","date":"2015-10-29","pret":0.04008,"close":32.92}
{"ticker":"RGEN","date":"2015-10-30","pret":-0.03581,"close":33.24}
{"ticker":"RGEN","date":"2015-11-02","pret":0.01747,"close":34.51}
{"ticker":"RGEN","date":"2015-11-03","pret":0.02273,"close":34.39}
{"ticker":"RGEN","date":"2015-11-04","pret":0.00698,"close":34.81}
{"ticker":"RGEN","date":"2015-11-05","pret":0.01639,"close":32.38}
{"ticker":"RGEN","date":"2015-11-06","pret":-0.1429,"close":26.81}
{"ticker":"RGEN","date":"2015-11-09","pret":-0.12604,"close":26.7}
{"ticker":"RGEN","date":"2015-11-10","pret":-0.00374,"close":26.85}
{"ticker":"RGEN","date":"2015-11-11","pret":0.01191,"close":26.11}
{"ticker":"RGEN","date":"2015-11-12","pret":-0.02891,"close":25.95}
{"ticker":"RGEN","date":"2015-11-13","pret":-0.01884,"close":26.42}
{"ticker":"RGEN","date":"2015-11-16","pret":0.02227,"close":26.18}
{"ticker":"RGEN","date":"2015-11-17","pret":-0.00533,"close":27.68}
{"ticker":"RGEN","date":"2015-11-18","pret":0.04915,"close":28.36}
{"ticker":"RGEN","date":"2015-11-19","pret":0.02618,"close":27.84}
{"ticker":"RGEN","date":"2015-11-20","pret":-0.00818,"close":28.54}
{"ticker":"RGEN","date":"2015-11-23","pret":0.01206,"close":27.71}
{"ticker":"RGEN","date":"2015-11-24","pret":-0.02535,"close":27.55}
{"ticker":"RGEN","date":"2015-11-25","pret":-0.00617,"close":28.54}
{"ticker":"RGEN","date":"2015-11-26"}
{"ticker":"RGEN","date":"2015-11-27","pret":0.04239,"close":28.96}
{"ticker":"RGEN","date":"2015-11-30","pret":0.01144,"close":28.43}
{"ticker":"RGEN","date":"2015-12-01","pret":-0.01774,"close":28.67}
{"ticker":"RGEN","date":"2015-12-02","pret":0.00385,"close":28.53}
{"ticker":"RGEN","date":"2015-12-03","pret":0.00279,"close":27.74}
{"ticker":"RGEN","date":"2015-12-04","pret":-0.03368,"close":28.57}
{"ticker":"RGEN","date":"2015-12-07","pret":0.03089,"close":28.09}
{"ticker":"RGEN","date":"2015-12-08","pret":-0.03523,"close":29.07}
{"ticker":"RGEN","date":"2015-12-09","pret":0.04497,"close":27.44}
{"ticker":"RGEN","date":"2015-12-10","pret":-0.04969,"close":28.38}
{"ticker":"RGEN","date":"2015-12-11","pret":0.00472,"close":28.1}
{"ticker":"RGEN","date":"2015-12-14","pret":0.0215,"close":28.18}
{"ticker":"RGEN","date":"2015-12-15","pret":0.01408,"close":29.08}
{"ticker":"RGEN","date":"2015-12-16","pret":0.02281,"close":30.08}
{"ticker":"RGEN","date":"2015-12-17"}
{"ticker":"RGEN","date":"2015-12-18","pret":-0.01758,"close":29.19}
{"ticker":"RGEN","date":"2015-12-21","pret":0.01894,"close":29.43}
{"ticker":"RGEN","date":"2015-12-22","pret":0.00646,"close":28.78}
{"ticker":"RGEN","date":"2015-12-23","pret":-0.01951,"close":29.67}
{"ticker":"RGEN","date":"2015-12-24","pret":0.02087,"close":29.12}
{"ticker":"RGEN","date":"2015-12-28","pret":-0.01638,"close":29.04}
{"ticker":"RGEN","date":"2015-12-29","pret":0.01095,"close":30.13}
{"ticker":"RGEN","date":"2015-12-30","pret":0.02454,"close":29.07}
{"ticker":"RGEN","date":"2015-12-31","pret":-0.04414,"close":28.29}
{"ticker":"RGEN","date":"2016-01-04","pret":-0.0321,"close":28.1}
{"ticker":"RGEN","date":"2016-01-05","pret":0.01176,"close":27.65}
{"ticker":"RGLD","date":"2015-01-02","pret":-0.02424,"close":64.31}
{"ticker":"RGLD","date":"2015-01-05","pret":0.04403,"close":65.85}
{"ticker":"RGLD","date":"2015-01-06","pret":0.03138,"close":66.93}
{"ticker":"RGLD","date":"2015-01-07","pret":-0.02564,"close":66.07}
{"ticker":"RGLD","date":"2015-01-08","pret":0.0297,"close":65.42}
{"ticker":"RGLD","date":"2015-01-09","pret":-0.01193,"close":67.72}
{"ticker":"RGLD","date":"2015-01-12","pret":0.03287,"close":70.55}
{"ticker":"RGLD","date":"2015-01-13","pret":0.05156,"close":69.07}
{"ticker":"RGLD","date":"2015-01-14","pret":-0.02116,"close":68.36}
{"ticker":"RGLD","date":"2015-01-15","pret":0.02464,"close":71.65}
{"ticker":"RGLD","date":"2015-01-16","pret":0.00167,"close":72.56}
{"ticker":"RGLD","date":"2015-01-20","pret":0.01844,"close":73.82}
{"ticker":"RGLD","date":"2015-01-21","pret":0.02011,"close":74.77}
{"ticker":"RGLD","date":"2015-01-22","pret":0.00878,"close":75.09}
{"ticker":"RGLD","date":"2015-01-23","pret":0.00449,"close":74.7}
{"ticker":"RGLD","date":"2015-01-26","pret":-0.0247,"close":75.55}
{"ticker":"RGLD","date":"2015-01-27","pret":0.0247,"close":76.62}
{"ticker":"RGLD","date":"2015-01-28","pret":-0.00476,"close":74.23}
{"ticker":"RGLD","date":"2015-01-29","pret":-0.04346,"close":70.72}
{"ticker":"RGLD","date":"2015-01-30","pret":-0.01956,"close":72.46}
{"ticker":"RGLD","date":"2015-02-02","pret":0.00422,"close":71.9}
{"ticker":"RGLD","date":"2015-02-03","pret":0.00756,"close":70.44}
{"ticker":"RGLD","date":"2015-02-04","pret":-0.01447,"close":72.03}
{"ticker":"RGLD","date":"2015-02-05","pret":0.01572,"close":72.51}
{"ticker":"RGLD","date":"2015-02-06","pret":-0.01502,"close":69.56}
{"ticker":"RGLD","date":"2015-02-09","pret":-0.00909,"close":70.4}
{"ticker":"RGLD","date":"2015-02-10","pret":-0.00831,"close":70.29}
{"ticker":"RGLD","date":"2015-02-11","pret":0.01187,"close":69.87}
{"ticker":"RGLD","date":"2015-02-12","pret":0.00553,"close":70.96}
{"ticker":"RGLD","date":"2015-02-13","pret":0.00929,"close":71.46}
{"ticker":"RGLD","date":"2015-02-17","pret":-0.01938,"close":70}
{"ticker":"RGLD","date":"2015-02-18","pret":-0.00602,"close":71.62}
{"ticker":"RGLD","date":"2015-02-19","pret":0.02665,"close":70.61}
{"ticker":"RGLD","date":"2015-02-20","pret":-0.0097,"close":69.99}
{"ticker":"RGLD","date":"2015-02-23","pret":-0.01954,"close":70.46}
{"ticker":"RGLD","date":"2015-02-24","pret":0.00618,"close":69.84}
{"ticker":"RGLD","date":"2015-02-25","pret":0.01224,"close":71.37}
{"ticker":"RGLD","date":"2015-02-26","pret":0.025,"close":71.96}
{"ticker":"RGLD","date":"2015-02-27","pret":-0.00221,"close":72.1}
{"ticker":"RGLD","date":"2015-03-02","pret":-0.00513,"close":70.79}
{"ticker":"RGLD","date":"2015-03-03","pret":-0.01611,"close":70.15}
{"ticker":"RGLD","date":"2015-03-04","pret":-0.0135,"close":69.25}
{"ticker":"RGLD","date":"2015-03-05","pret":-0.00632,"close":69.16}
{"ticker":"RGLD","date":"2015-03-06","pret":-0.02479,"close":63.03}
{"ticker":"RGLD","date":"2015-03-09","pret":-0.06449,"close":60.78}
{"ticker":"RGLD","date":"2015-03-10","pret":-0.04625,"close":58.82}
{"ticker":"RGLD","date":"2015-03-11","pret":-0.0332,"close":61.39}
{"ticker":"RGLD","date":"2015-03-12","pret":0.04338,"close":61.03}
{"ticker":"RGLD","date":"2015-03-13","pret":-0.0077,"close":61.62}
{"ticker":"RGLD","date":"2015-03-16","pret":0.02823,"close":62.97}
{"ticker":"RGLD","date":"2015-03-17","pret":-0.00868,"close":63.19}
{"ticker":"RGLD","date":"2015-03-18","pret":0.00868,"close":66.46}
{"ticker":"RGLD","date":"2015-03-19","pret":0.05583,"close":66.26}
{"ticker":"RGLD","date":"2015-03-20","pret":0.00738,"close":67.51}
{"ticker":"RGLD","date":"2015-03-23","pret":0.0149,"close":68.33}
{"ticker":"RGLD","date":"2015-03-24","pret":0.00796,"close":66.68}
{"ticker":"RGLD","date":"2015-03-25","pret":-0.02001,"close":64.86}
{"ticker":"RGLD","date":"2015-03-26","pret":-0.01417,"close":64.3}
{"ticker":"RGLD","date":"2015-03-27","pret":-0.02444,"close":63.9}
{"ticker":"RGLD","date":"2015-03-30","pret":-0.01806,"close":63.56}
{"ticker":"RGLD","date":"2015-03-31","pret":0.00348,"close":63.11}
{"ticker":"RGLD","date":"2015-04-01","pret":0.00567,"close":66.54}
{"ticker":"RGLD","date":"2015-04-02","pret":0.03744,"close":64.69}
{"ticker":"RGLD","date":"2015-04-06","pret":0.00242,"close":65.99}
{"ticker":"RGLD","date":"2015-04-07","pret":-0.01428,"close":64.71}
{"ticker":"RGLD","date":"2015-04-08","pret":-0.00984,"close":63.81}
{"ticker":"RGLD","date":"2015-04-09","pret":-0.02393,"close":62.55}
{"ticker":"RGLD","date":"2015-04-10","pret":0.0049,"close":63.49}
{"ticker":"RGLD","date":"2015-04-13","pret":-0.00126,"close":62.1}
{"ticker":"RGLD","date":"2015-04-14","pret":-0.02233,"close":61.48}
{"ticker":"RGLD","date":"2015-04-15","pret":-0.00356,"close":62.72}
{"ticker":"RGLD","date":"2015-04-16","pret":0.01685,"close":61.91}
{"ticker":"RGLD","date":"2015-04-17","pret":-0.01524,"close":62.32}
{"ticker":"RGLD","date":"2015-04-20","pret":-0.00811,"close":62.97}
{"ticker":"RGLD","date":"2015-04-21","pret":0.02684,"close":63.57}
{"ticker":"RGLD","date":"2015-04-22","pret":0.00711,"close":62.24}
{"ticker":"RGLD","date":"2015-04-23","pret":-0.02101,"close":64.06}
{"ticker":"RGLD","date":"2015-04-24","pret":0.02603,"close":62.3}
{"ticker":"RGLD","date":"2015-04-27","pret":-0.01548,"close":61.79}
{"ticker":"RGLD","date":"2015-04-28","pret":-0.0104,"close":64.78}
{"ticker":"RGLD","date":"2015-04-29","pret":0.04373,"close":65.19}
{"ticker":"RGLD","date":"2015-04-30","pret":-0.02241,"close":64.53}
{"ticker":"RGLD","date":"2015-05-01","pret":0.00565,"close":65.93}
{"ticker":"RGLD","date":"2015-05-04","pret":0.05437,"close":65.74}
{"ticker":"RGLD","date":"2015-05-05","pret":-0.01313,"close":65.17}
{"ticker":"RGLD","date":"2015-05-06","pret":-0.01635,"close":64.49}
{"ticker":"RGLD","date":"2015-05-07","pret":-0.02692,"close":64.44}
{"ticker":"RGLD","date":"2015-05-08","pret":0.02325,"close":65.08}
{"ticker":"RGLD","date":"2015-05-11","pret":0.00824,"close":65.83}
{"ticker":"RGLD","date":"2015-05-12","pret":0.00076,"close":66.19}
{"ticker":"RGLD","date":"2015-05-13","pret":0.01223,"close":66.84}
{"ticker":"RGLD","date":"2015-05-14","pret":0.01828,"close":66.71}
{"ticker":"RGLD","date":"2015-05-15","pret":-0.02069,"close":66.6}
{"ticker":"RGLD","date":"2015-05-18","pret":0.0015,"close":67.05}
{"ticker":"RGLD","date":"2015-05-19","pret":-0.00981,"close":65.23}
{"ticker":"RGLD","date":"2015-05-20","pret":-0.00929,"close":65.35}
{"ticker":"RGLD","date":"2015-05-21","pret":0.00076,"close":65.23}
{"ticker":"RGLD","date":"2015-05-22","pret":-0.0046,"close":64.42}
{"ticker":"RGLD","date":"2015-05-26","pret":-0.03089,"close":63.89}
{"ticker":"RGLD","date":"2015-05-27","pret":0.01572,"close":65.3}
{"ticker":"RGLD","date":"2015-05-28","pret":0.01655,"close":64.54}
{"ticker":"RGLD","date":"2015-05-29","pret":-0.00878,"close":64.77}
{"ticker":"RGLD","date":"2015-06-01","pret":0.00863,"close":64.23}
{"ticker":"RGLD","date":"2015-06-02","pret":-0.01328,"close":64.95}
{"ticker":"RGLD","date":"2015-06-03","pret":0.00697,"close":64.25}
{"ticker":"RGLD","date":"2015-06-04","pret":-0.01572,"close":64.28}
{"ticker":"RGLD","date":"2015-06-05","pret":-0.00173,"close":64.2}
{"ticker":"RGLD","date":"2015-06-08","pret":0.01218,"close":64.59}
{"ticker":"RGLD","date":"2015-06-09","pret":0.00835,"close":63.46}
{"ticker":"RGLD","date":"2015-06-10","pret":-0.01239,"close":64.1}
{"ticker":"RGLD","date":"2015-06-11","pret":-0.0025,"close":63.68}
{"ticker":"RGLD","date":"2015-06-12","pret":-0.0069,"close":63.39}
{"ticker":"RGLD","date":"2015-06-15","pret":-0.00885,"close":63.54}
{"ticker":"RGLD","date":"2015-06-16","pret":0.00633,"close":62.87}
{"ticker":"RGLD","date":"2015-06-17","pret":-0.01254,"close":64.19}
{"ticker":"RGLD","date":"2015-06-18","pret":0.039,"close":65.26}
{"ticker":"RGLD","date":"2015-06-19","pret":-0.00123,"close":63.52}
{"ticker":"RGLD","date":"2015-06-22","pret":-0.02997,"close":62.78}
{"ticker":"RGLD","date":"2015-06-23","pret":-0.00971,"close":62.6}
{"ticker":"RGLD","date":"2015-06-24","pret":-0.0016,"close":62.54}
{"ticker":"RGLD","date":"2015-06-25","pret":-0.00144,"close":62.45}
{"ticker":"RGLD","date":"2015-06-26","pret":0.0024,"close":62.46}
{"ticker":"RGLD","date":"2015-06-29","pret":0.00048,"close":61.94}
{"ticker":"RGLD","date":"2015-06-30","pret":-0.01013,"close":61.59}
{"ticker":"RGLD","date":"2015-07-01","pret":-0.00438,"close":61.05}
{"ticker":"RGLD","date":"2015-07-02","pret":-0.00864,"close":62.32}
{"ticker":"RGLD","date":"2015-07-06","pret":0.02331,"close":63.42}
{"ticker":"RGLD","date":"2015-07-07","pret":-0.00112,"close":61.63}
{"ticker":"RGLD","date":"2015-07-08","pret":-0.00691,"close":61.76}
{"ticker":"RGLD","date":"2015-07-09","pret":0.00643,"close":61.95}
{"ticker":"RGLD","date":"2015-07-10","pret":-0.00048,"close":60.84}
{"ticker":"RGLD","date":"2015-07-13","pret":-0.02946,"close":61.5}
{"ticker":"RGLD","date":"2015-07-14","pret":0.01345,"close":60.73}
{"ticker":"RGLD","date":"2015-07-15","pret":-0.02441,"close":59.23}
{"ticker":"RGLD","date":"2015-07-16","pret":-0.01074,"close":58.97}
{"ticker":"RGLD","date":"2015-07-17","pret":-0.00933,"close":56.85}
{"ticker":"RGLD","date":"2015-07-20","pret":-0.08568,"close":51.22}
{"ticker":"RGLD","date":"2015-07-21","pret":-0.04304,"close":51.3}
{"ticker":"RGLD","date":"2015-07-22","pret":-0.0293,"close":50.99}
{"ticker":"RGLD","date":"2015-07-23","pret":0.03065,"close":49.14}
{"ticker":"RGLD","date":"2015-07-24","pret":-0.06847,"close":51.16}
{"ticker":"RGLD","date":"2015-07-27","pret":0.07483,"close":50.18}
{"ticker":"RGLD","date":"2015-07-28","pret":-0.02452,"close":50.54}
{"ticker":"RGLD","date":"2015-07-29","pret":-0.00732,"close":51.07}
{"ticker":"RGLD","date":"2015-07-30","pret":0.00079,"close":49.79}
{"ticker":"RGLD","date":"2015-07-31","pret":0.01046,"close":50.42}
{"ticker":"RGLD","date":"2015-08-03","pret":-0.01224,"close":49.48}
{"ticker":"RGLD","date":"2015-08-04","pret":-0.01522,"close":49.65}
{"ticker":"RGLD","date":"2015-08-05","pret":0.01462,"close":49.02}
{"ticker":"RGLD","date":"2015-08-06","pret":0,"close":49.16}
{"ticker":"RGLD","date":"2015-08-07","pret":-0.0215,"close":50.18}
{"ticker":"RGLD","date":"2015-08-10","pret":0.02527,"close":52.07}
{"ticker":"RGLD","date":"2015-08-11","pret":0.04284,"close":52.71}
{"ticker":"RGLD","date":"2015-08-12","pret":0.03999,"close":54.65}
{"ticker":"RGLD","date":"2015-08-13","pret":-0.02287,"close":53}
{"ticker":"RGLD","date":"2015-08-14","pret":-0.00168,"close":53.11}
{"ticker":"RGLD","date":"2015-08-17","pret":0.00298,"close":55.24}
{"ticker":"RGLD","date":"2015-08-18","pret":0.01019,"close":54.59}
{"ticker":"RGLD","date":"2015-08-19","pret":0.00863,"close":55.49}
{"ticker":"RGLD","date":"2015-08-20","pret":0.04626,"close":56.54}
{"ticker":"RGLD","date":"2015-08-21","pret":-0.00789,"close":54.96}
{"ticker":"RGLD","date":"2015-08-24","pret":-0.05385,"close":50.57}
{"ticker":"RGLD","date":"2015-08-25","pret":-0.04675,"close":48.94}
{"ticker":"RGLD","date":"2015-08-26","pret":-0.06117,"close":47.35}
{"ticker":"RGLD","date":"2015-08-27","pret":-0.01019,"close":48.02}
{"ticker":"RGLD","date":"2015-08-28","pret":0.00625,"close":48.94}
{"ticker":"RGLD","date":"2015-08-31","pret":0.00062,"close":48.12}
{"ticker":"RGLD","date":"2015-09-01","pret":0.00744,"close":47.42}
{"ticker":"RGLD","date":"2015-09-02","pret":-0.02651,"close":47.68}
{"ticker":"RGLD","date":"2015-09-03","pret":-0.00085,"close":46.27}
{"ticker":"RGLD","date":"2015-09-04","pret":-0.02725,"close":45.85}
{"ticker":"RGLD","date":"2015-09-08","pret":-0.00261,"close":45.07}
{"ticker":"RGLD","date":"2015-09-09","pret":-0.03529,"close":44.62}
{"ticker":"RGLD","date":"2015-09-10","pret":0.01591,"close":44.28}
{"ticker":"RGLD","date":"2015-09-11","pret":-0.02181,"close":44.24}
{"ticker":"RGLD","date":"2015-09-14","pret":0.00295,"close":44.64}
{"ticker":"RGLD","date":"2015-09-15","pret":0.00745,"close":44.68}
{"ticker":"RGLD","date":"2015-09-16","pret":0.02685,"close":47.43}
{"ticker":"RGLD","date":"2015-09-17","pret":0.0395,"close":48.18}
{"ticker":"RGLD","date":"2015-09-18","pret":0.03088,"close":47.81}
{"ticker":"RGLD","date":"2015-09-21","pret":-0.03447,"close":47.16}
{"ticker":"RGLD","date":"2015-09-22","pret":-0.02784,"close":46.06}
{"ticker":"RGLD","date":"2015-09-23","pret":0.01123,"close":46.78}
{"ticker":"RGLD","date":"2015-09-24","pret":0.02566,"close":49.15}
{"ticker":"RGLD","date":"2015-09-25","pret":0.01166,"close":47.71}
{"ticker":"RGLD","date":"2015-09-28","pret":-0.02854,"close":45.94}
{"ticker":"RGLD","date":"2015-09-29","pret":-0.01675,"close":46.39}
{"ticker":"RGLD","date":"2015-09-30","pret":0.00432,"close":46.98}
{"ticker":"RGLD","date":"2015-10-01","pret":0.01604,"close":46.19}
{"ticker":"RGLD","date":"2015-10-02","pret":0.00719,"close":48.56}
{"ticker":"RGLD","date":"2015-10-05","pret":0.02249,"close":49.51}
{"ticker":"RGLD","date":"2015-10-06","pret":0.02942,"close":50.02}
{"ticker":"RGLD","date":"2015-10-07","pret":0.01094,"close":50.23}
{"ticker":"RGLD","date":"2015-10-08","pret":-0.02747,"close":49.58}
{"ticker":"RGLD","date":"2015-10-09","pret":0.03299,"close":50.45}
{"ticker":"RGLD","date":"2015-10-12","pret":0.00314,"close":49.02}
{"ticker":"RGLD","date":"2015-10-13","pret":-0.04103,"close":49.33}
{"ticker":"RGLD","date":"2015-10-14","pret":0.0276,"close":52.63}
{"ticker":"RGLD","date":"2015-10-15","pret":0.03284,"close":52.79}
{"ticker":"RGLD","date":"2015-10-16","pret":0.01413,"close":51.51}
{"ticker":"RGLD","date":"2015-10-19","pret":-0.02476,"close":49.92}
{"ticker":"RGLD","date":"2015-10-20","pret":-0.0248,"close":50.34}
{"ticker":"RGLD","date":"2015-10-21","pret":-0.00359,"close":49.04}
{"ticker":"RGLD","date":"2015-10-22","pret":-0.01796,"close":51.19}
{"ticker":"RGLD","date":"2015-10-23","pret":0.05582,"close":51.67}
{"ticker":"RGLD","date":"2015-10-26","pret":-0.00812,"close":50.5}
{"ticker":"RGLD","date":"2015-10-27","pret":-0.02675,"close":50.62}
{"ticker":"RGLD","date":"2015-10-28","pret":0.02111,"close":49.86}
{"ticker":"RGLD","date":"2015-10-29","pret":-0.04145,"close":48.24}
{"ticker":"RGLD","date":"2015-10-30","pret":-0.01744,"close":47.84}
{"ticker":"RGLD","date":"2015-11-02","pret":-0.01565,"close":48.26}
{"ticker":"RGLD","date":"2015-11-03","pret":0,"close":47.63}
{"ticker":"RGLD","date":"2015-11-04","pret":-0.00464,"close":46.96}
{"ticker":"RGLD","date":"2015-11-05","pret":-0.022,"close":40.26}
{"ticker":"RGLD","date":"2015-11-06","pret":-0.16902,"close":35.51}
{"ticker":"RGLD","date":"2015-11-09","pret":-0.0879,"close":38.28}
{"ticker":"RGLD","date":"2015-11-10","pret":0.04531,"close":37.83}
{"ticker":"RGLD","date":"2015-11-11","pret":0.00665,"close":37.8}
{"ticker":"RGLD","date":"2015-11-12","pret":-0.01819,"close":36.15}
{"ticker":"RGLD","date":"2015-11-13","pret":-0.02294,"close":36.67}
{"ticker":"RGLD","date":"2015-11-16","pret":0.02429,"close":36.58}
{"ticker":"RGLD","date":"2015-11-17","pret":-0.02125,"close":35.05}
{"ticker":"RGLD","date":"2015-11-18","pret":-0.0319,"close":36.34}
{"ticker":"RGLD","date":"2015-11-19","pret":0.03767,"close":36.75}
{"ticker":"RGLD","date":"2015-11-20","pret":0.01225,"close":35.65}
{"ticker":"RGLD","date":"2015-11-23","pret":-0.03496,"close":35.71}
{"ticker":"RGLD","date":"2015-11-24","pret":0.00976,"close":36.04}
{"ticker":"RGLD","date":"2015-11-25","pret":-0.0106,"close":36.07}
{"ticker":"RGLD","date":"2015-11-26"}
{"ticker":"RGLD","date":"2015-11-27","pret":0.00084,"close":35.76}
{"ticker":"RGLD","date":"2015-11-30","pret":0,"close":35.95}
{"ticker":"RGLD","date":"2015-12-01","pret":0.03143,"close":36.84}
{"ticker":"RGLD","date":"2015-12-02","pret":-0.00544,"close":36.44}
{"ticker":"RGLD","date":"2015-12-03","pret":0.00924,"close":36.77}
{"ticker":"RGLD","date":"2015-12-04","pret":0.00566,"close":38.69}
{"ticker":"RGLD","date":"2015-12-07","pret":0.03488,"close":38.3}
{"ticker":"RGLD","date":"2015-12-08","pret":-0.01044,"close":37.47}
{"ticker":"RGLD","date":"2015-12-09","pret":-0.00658,"close":36.87}
{"ticker":"RGLD","date":"2015-12-10","pret":-0.02298,"close":36.77}
{"ticker":"RGLD","date":"2015-12-11","pret":-0.00379,"close":37.78}
{"ticker":"RGLD","date":"2015-12-14","pret":0.01561,"close":35.1}
{"ticker":"RGLD","date":"2015-12-15","pret":-0.05039,"close":35.4}
{"ticker":"RGLD","date":"2015-12-16","pret":0.01284,"close":36.67}
{"ticker":"RGLD","date":"2015-12-17"}
{"ticker":"RGLD","date":"2015-12-18","pret":-0.00445,"close":36.15}
{"ticker":"RGLD","date":"2015-12-21","pret":0.01575,"close":35.81}
{"ticker":"RGLD","date":"2015-12-22","pret":-0.01994,"close":36.41}
{"ticker":"RGLD","date":"2015-12-23","pret":0.02404,"close":37.25}
{"ticker":"RGLD","date":"2015-12-24","pret":0.02375,"close":38.01}
{"ticker":"RGLD","date":"2015-12-28","pret":0.00053,"close":36.86}
{"ticker":"RGLD","date":"2015-12-29","pret":-0.0091,"close":37.15}
{"ticker":"RGLD","date":"2015-12-30","pret":-0.02093,"close":35.93}
{"ticker":"RGLD","date":"2015-12-31","pret":-0.01355,"close":36.47}
{"ticker":"RGLD","date":"2016-01-04","pret":0.03016,"close":37.18}
{"ticker":"RGLD","date":"2016-01-05","pret":0.00324,"close":36.49}
{"ticker":"RGLS","date":"2015-01-02","pret":0.02984,"close":17.19}
{"ticker":"RGLS","date":"2015-01-05","pret":0.02839,"close":16.24}
{"ticker":"RGLS","date":"2015-01-06","pret":-0.05514,"close":15.68}
{"ticker":"RGLS","date":"2015-01-07","pret":-0.02622,"close":17.08}
{"ticker":"RGLS","date":"2015-01-08","pret":0.08427,"close":19.64}
{"ticker":"RGLS","date":"2015-01-09","pret":0.12294,"close":19.33}
{"ticker":"RGLS","date":"2015-01-12","pret":0.00103,"close":18.9}
{"ticker":"RGLS","date":"2015-01-13","pret":-0.01814,"close":17.91}
{"ticker":"RGLS","date":"2015-01-14","pret":-0.07491,"close":18.03}
{"ticker":"RGLS","date":"2015-01-15","pret":0.01622,"close":16.76}
{"ticker":"RGLS","date":"2015-01-16","pret":-0.07663,"close":18.03}
{"ticker":"RGLS","date":"2015-01-20","pret":0.07385,"close":18.54}
{"ticker":"RGLS","date":"2015-01-21","pret":0.03067,"close":18.02}
{"ticker":"RGLS","date":"2015-01-22","pret":-0.02291,"close":18.26}
{"ticker":"RGLS","date":"2015-01-23","pret":0.00496,"close":18.54}
{"ticker":"RGLS","date":"2015-01-26","pret":0.02119,"close":19.42}
{"ticker":"RGLS","date":"2015-01-27","pret":0.02286,"close":18.9}
{"ticker":"RGLS","date":"2015-01-28","pret":-0.00421,"close":17.66}
{"ticker":"RGLS","date":"2015-01-29","pret":-0.06429,"close":18.58}
{"ticker":"RGLS","date":"2015-01-30","pret":0.03755,"close":19.15}
{"ticker":"RGLS","date":"2015-02-02","pret":0.06758,"close":18.48}
{"ticker":"RGLS","date":"2015-02-03","pret":-0.0611,"close":17.73}
{"ticker":"RGLS","date":"2015-02-04","pret":-0.07373,"close":17.05}
{"ticker":"RGLS","date":"2015-02-05","pret":-0.01166,"close":17.23}
{"ticker":"RGLS","date":"2015-02-06","pret":0.00876,"close":16.86}
{"ticker":"RGLS","date":"2015-02-09","pret":-0.17491,"close":15.64}
{"ticker":"RGLS","date":"2015-02-10","pret":0.09946,"close":16.74}
{"ticker":"RGLS","date":"2015-02-11","pret":0.04834,"close":16.25}
{"ticker":"RGLS","date":"2015-02-12","pret":-0.01384,"close":16.98}
{"ticker":"RGLS","date":"2015-02-13","pret":0.04269,"close":16.85}
{"ticker":"RGLS","date":"2015-02-17","pret":-0.01403,"close":17.11}
{"ticker":"RGLS","date":"2015-02-18","pret":0.00821,"close":17.17}
{"ticker":"RGLS","date":"2015-02-19","pret":-0.03868,"close":17.88}
{"ticker":"RGLS","date":"2015-02-20","pret":0.1053,"close":18.7}
{"ticker":"RGLS","date":"2015-02-23","pret":0.03383,"close":18.6}
{"ticker":"RGLS","date":"2015-02-24","pret":-0.01115,"close":17.99}
{"ticker":"RGLS","date":"2015-02-25","pret":-0.03698,"close":18.81}
{"ticker":"RGLS","date":"2015-02-26","pret":0.03911,"close":19.3}
{"ticker":"RGLS","date":"2015-02-27","pret":0.02161,"close":18.52}
{"ticker":"RGLS","date":"2015-03-02","pret":-0.03556,"close":18.57}
{"ticker":"RGLS","date":"2015-03-03","pret":-0.00054,"close":18.29}
{"ticker":"RGLS","date":"2015-03-04","pret":-0.0202,"close":18.54}
{"ticker":"RGLS","date":"2015-03-05","pret":0.03042,"close":21.13}
{"ticker":"RGLS","date":"2015-03-06","pret":0.12365,"close":20.7}
{"ticker":"RGLS","date":"2015-03-09","pret":-0.02247,"close":19.79}
{"ticker":"RGLS","date":"2015-03-10","pret":-0.06751,"close":19.62}
{"ticker":"RGLS","date":"2015-03-11","pret":0.01029,"close":19.68}
{"ticker":"RGLS","date":"2015-03-12","pret":0.01171,"close":19.11}
{"ticker":"RGLS","date":"2015-03-13","pret":-0.03031,"close":19.1}
{"ticker":"RGLS","date":"2015-03-16","pret":0.00572,"close":19.19}
{"ticker":"RGLS","date":"2015-03-17","pret":-0.00208,"close":19.13}
{"ticker":"RGLS","date":"2015-03-18","pret":-0.01413,"close":19}
{"ticker":"RGLS","date":"2015-03-19","pret":0.00316,"close":19.56}
{"ticker":"RGLS","date":"2015-03-20","pret":0.03612,"close":18.29}
{"ticker":"RGLS","date":"2015-03-23","pret":-0.07251,"close":17.78}
{"ticker":"RGLS","date":"2015-03-24","pret":-0.02763,"close":17.41}
{"ticker":"RGLS","date":"2015-03-25","pret":-0.0028,"close":16.52}
{"ticker":"RGLS","date":"2015-03-26","pret":-0.08436,"close":16.56}
{"ticker":"RGLS","date":"2015-03-27","pret":0.01336,"close":16.82}
{"ticker":"RGLS","date":"2015-03-30","pret":0.0303,"close":17.26}
{"ticker":"RGLS","date":"2015-03-31","pret":0.007,"close":16.94}
{"ticker":"RGLS","date":"2015-04-01","pret":-0.0265,"close":17.45}
{"ticker":"RGLS","date":"2015-04-02","pret":0.03805,"close":16.99}
{"ticker":"RGLS","date":"2015-04-06","pret":-0.04764,"close":16.39}
{"ticker":"RGLS","date":"2015-04-07","pret":-0.01273,"close":15.95}
{"ticker":"RGLS","date":"2015-04-08","pret":0.08084,"close":17.94}
{"ticker":"RGLS","date":"2015-04-09","pret":-0.01189,"close":17.28}
{"ticker":"RGLS","date":"2015-04-10","pret":-0.00571,"close":17.74}
{"ticker":"RGLS","date":"2015-04-13","pret":0.02153,"close":17.61}
{"ticker":"RGLS","date":"2015-04-14","pret":-0.0181,"close":17.17}
{"ticker":"RGLS","date":"2015-04-15","pret":-0.01553,"close":17.32}
{"ticker":"RGLS","date":"2015-04-16","pret":0.00174,"close":17.18}
{"ticker":"RGLS","date":"2015-04-17","pret":-0.01634,"close":17.3}
{"ticker":"RGLS","date":"2015-04-20","pret":0.02383,"close":17.18}
{"ticker":"RGLS","date":"2015-04-21","pret":0.01142,"close":17.62}
{"ticker":"RGLS","date":"2015-04-22","pret":0.01522,"close":17.4}
{"ticker":"RGLS","date":"2015-04-23","pret":-0.03009,"close":18.29}
{"ticker":"RGLS","date":"2015-04-24","pret":0.05222,"close":17.49}
{"ticker":"RGLS","date":"2015-04-27","pret":-0.06848,"close":14.59}
{"ticker":"RGLS","date":"2015-04-28","pret":-0.15973,"close":13.72}
{"ticker":"RGLS","date":"2015-04-29","pret":-0.04642,"close":13.21}
{"ticker":"RGLS","date":"2015-04-30","pret":-0.06238,"close":12.55}
{"ticker":"RGLS","date":"2015-05-01","pret":-0.03271,"close":13.47}
{"ticker":"RGLS","date":"2015-05-04","pret":0.06439,"close":13.45}
{"ticker":"RGLS","date":"2015-05-05","pret":-0.0112,"close":12.76}
{"ticker":"RGLS","date":"2015-05-06","pret":-0.03982,"close":13}
{"ticker":"RGLS","date":"2015-05-07","pret":0.00312,"close":13.01}
{"ticker":"RGLS","date":"2015-05-08","pret":0.02081,"close":13.83}
{"ticker":"RGLS","date":"2015-05-11","pret":0.05851,"close":13.92}
{"ticker":"RGLS","date":"2015-05-12","pret":-0.00795,"close":13.34}
{"ticker":"RGLS","date":"2015-05-13","pret":-0.02869,"close":13.36}
{"ticker":"RGLS","date":"2015-05-14","pret":0,"close":12.88}
{"ticker":"RGLS","date":"2015-05-15","pret":-0.03648,"close":12.44}
{"ticker":"RGLS","date":"2015-05-18","pret":-0.04269,"close":12.67}
{"ticker":"RGLS","date":"2015-05-19","pret":0.02945,"close":13.21}
{"ticker":"RGLS","date":"2015-05-20","pret":0.03469,"close":13.06}
{"ticker":"RGLS","date":"2015-05-21","pret":-0.0122,"close":12.75}
{"ticker":"RGLS","date":"2015-05-22","pret":-0.02328,"close":12.85}
{"ticker":"RGLS","date":"2015-05-26","pret":0.00235,"close":12.9}
{"ticker":"RGLS","date":"2015-05-27","pret":0.01554,"close":13.63}
{"ticker":"RGLS","date":"2015-05-28","pret":0.04963,"close":13.58}
{"ticker":"RGLS","date":"2015-05-29","pret":-0.01478,"close":14.12}
{"ticker":"RGLS","date":"2015-06-01","pret":0.05786,"close":13.78}
{"ticker":"RGLS","date":"2015-06-02","pret":-0.14657,"close":11.53}
{"ticker":"RGLS","date":"2015-06-03","pret":-0.05692,"close":11.01}
{"ticker":"RGLS","date":"2015-06-04","pret":-0.06494,"close":10.5}
{"ticker":"RGLS","date":"2015-06-05","pret":-0.0346,"close":10.59}
{"ticker":"RGLS","date":"2015-06-08","pret":0.0038,"close":10.53}
{"ticker":"RGLS","date":"2015-06-09","pret":0.01505,"close":10.31}
{"ticker":"RGLS","date":"2015-06-10","pret":-0.03613,"close":10.02}
{"ticker":"RGLS","date":"2015-06-11","pret":-0.02153,"close":9.9}
{"ticker":"RGLS","date":"2015-06-12","pret":-0.02301,"close":10.61}
{"ticker":"RGLS","date":"2015-06-15","pret":0.05322,"close":10.63}
{"ticker":"RGLS","date":"2015-06-16","pret":0.01713,"close":10.7}
{"ticker":"RGLS","date":"2015-06-17","pret":0.01405,"close":10.59}
{"ticker":"RGLS","date":"2015-06-18","pret":-0.01405,"close":10.69}
{"ticker":"RGLS","date":"2015-06-19","pret":0.00471,"close":10.08}
{"ticker":"RGLS","date":"2015-06-22","pret":-0.0471,"close":10.61}
{"ticker":"RGLS","date":"2015-06-23","pret":0.0471,"close":10.7}
{"ticker":"RGLS","date":"2015-06-24","pret":0.00188,"close":10.2}
{"ticker":"RGLS","date":"2015-06-25","pret":-0.03529,"close":10.22}
{"ticker":"RGLS","date":"2015-06-26","pret":-0.0078,"close":10.27}
{"ticker":"RGLS","date":"2015-06-29","pret":-0.00196,"close":10.11}
{"ticker":"RGLS","date":"2015-06-30","pret":0.00976,"close":10.96}
{"ticker":"RGLS","date":"2015-07-01","pret":0.073,"close":10.54}
{"ticker":"RGLS","date":"2015-07-02","pret":-0.04807,"close":10.2}
{"ticker":"RGLS","date":"2015-07-06","pret":-0.04751,"close":10.32}
{"ticker":"RGLS","date":"2015-07-07","pret":0.02743,"close":10.54}
{"ticker":"RGLS","date":"2015-07-08","pret":0.01344,"close":9.93}
{"ticker":"RGLS","date":"2015-07-09","pret":-0.0369,"close":9.84}
{"ticker":"RGLS","date":"2015-07-10","pret":-0.00099,"close":10.14}
{"ticker":"RGLS","date":"2015-07-13","pret":0.01766,"close":11.03}
{"ticker":"RGLS","date":"2015-07-14","pret":0.07494,"close":11.18}
{"ticker":"RGLS","date":"2015-07-15","pret":0.01434,"close":10.68}
{"ticker":"RGLS","date":"2015-07-16","pret":-0.03716,"close":10.74}
{"ticker":"RGLS","date":"2015-07-17","pret":-0.00741,"close":10.26}
{"ticker":"RGLS","date":"2015-07-20","pret":-0.04665,"close":10.4}
{"ticker":"RGLS","date":"2015-07-21","pret":0.01451,"close":10.21}
{"ticker":"RGLS","date":"2015-07-22","pret":-0.081,"close":9.52}
{"ticker":"RGLS","date":"2015-07-23","pret":-0.00104,"close":9.3}
{"ticker":"RGLS","date":"2015-07-24","pret":-0.02856,"close":9.17}
{"ticker":"RGLS","date":"2015-07-27","pret":-0.02499,"close":8.68}
{"ticker":"RGLS","date":"2015-07-28","pret":-0.02563,"close":8.92}
{"ticker":"RGLS","date":"2015-07-29","pret":0.02232,"close":8.19}
{"ticker":"RGLS","date":"2015-07-30","pret":-0.10831,"close":8.26}
{"ticker":"RGLS","date":"2015-07-31","pret":0.00857,"close":8.2}
{"ticker":"RGLS","date":"2015-08-03","pret":-0.00366,"close":7.99}
{"ticker":"RGLS","date":"2015-08-04","pret":-0.00614,"close":7.77}
{"ticker":"RGLS","date":"2015-08-05","pret":-0.14699,"close":7.25}
{"ticker":"RGLS","date":"2015-08-06","pret":0.03917,"close":6.94}
{"ticker":"RGLS","date":"2015-08-07","pret":-0.0492,"close":6.98}
{"ticker":"RGLS","date":"2015-08-10","pret":0.00861,"close":7.04}
{"ticker":"RGLS","date":"2015-08-11","pret":0.00995,"close":7.14}
{"ticker":"RGLS","date":"2015-08-12","pret":-0.00567,"close":7.75}
{"ticker":"RGLS","date":"2015-08-13","pret":0.1116,"close":7.35}
{"ticker":"RGLS","date":"2015-08-14","pret":-0.04688,"close":7.3}
{"ticker":"RGLS","date":"2015-08-17","pret":-0.02703,"close":7.93}
{"ticker":"RGLS","date":"2015-08-18","pret":0.05724,"close":7.46}
{"ticker":"RGLS","date":"2015-08-19","pret":-0.05041,"close":7.43}
{"ticker":"RGLS","date":"2015-08-20","pret":0.01351,"close":6.91}
{"ticker":"RGLS","date":"2015-08-21","pret":-0.1121,"close":7.86}
{"ticker":"RGLS","date":"2015-08-24","pret":0.05407,"close":6.89}
{"ticker":"RGLS","date":"2015-08-25","pret":0.04042,"close":6.78}
{"ticker":"RGLS","date":"2015-08-26","pret":-0.05187,"close":7.2}
{"ticker":"RGLS","date":"2015-08-27","pret":0.04364,"close":7.48}
{"ticker":"RGLS","date":"2015-08-28","pret":0.02718,"close":8.27}
{"ticker":"RGLS","date":"2015-08-31","pret":0.09214,"close":8.33}
{"ticker":"RGLS","date":"2015-09-01","pret":-0.02225,"close":8.26}
{"ticker":"RGLS","date":"2015-09-02","pret":0.04879,"close":9.24}
{"ticker":"RGLS","date":"2015-09-03","pret":0.08988,"close":8.45}
{"ticker":"RGLS","date":"2015-09-04","pret":-0.09585,"close":8.63}
{"ticker":"RGLS","date":"2015-09-08","pret":0.05589,"close":8.78}
{"ticker":"RGLS","date":"2015-09-09","pret":0.00902,"close":8.42}
{"ticker":"RGLS","date":"2015-09-10","pret":-0.05419,"close":8.69}
{"ticker":"RGLS","date":"2015-09-11","pret":0.01994,"close":8.91}
{"ticker":"RGLS","date":"2015-09-14","pret":0.03537,"close":9.05}
{"ticker":"RGLS","date":"2015-09-15","pret":0.01668,"close":9.05}
{"ticker":"RGLS","date":"2015-09-16","pret":-0.00221,"close":8.76}
{"ticker":"RGLS","date":"2015-09-17","pret":-0.03371,"close":9.3}
{"ticker":"RGLS","date":"2015-09-18","pret":0.04797,"close":9.13}
{"ticker":"RGLS","date":"2015-09-21","pret":0.00435,"close":8.51}
{"ticker":"RGLS","date":"2015-09-22","pret":-0.11116,"close":8.19}
{"ticker":"RGLS","date":"2015-09-23","pret":0.00363,"close":8.14}
{"ticker":"RGLS","date":"2015-09-24","pret":-0.02321,"close":8.03}
{"ticker":"RGLS","date":"2015-09-25","pret":0.00861,"close":7.39}
{"ticker":"RGLS","date":"2015-09-28","pret":-0.11137,"close":6.86}
{"ticker":"RGLS","date":"2015-09-29","pret":-0.05635,"close":6.76}
{"ticker":"RGLS","date":"2015-09-30","pret":0.00578,"close":6.54}
{"ticker":"RGLS","date":"2015-10-01","pret":-0.05784,"close":6.13}
{"ticker":"RGLS","date":"2015-10-02","pret":-0.06139,"close":6.5}
{"ticker":"RGLS","date":"2015-10-05","pret":0.07202,"close":6.55}
{"ticker":"RGLS","date":"2015-10-06","pret":0.03998,"close":6.56}
{"ticker":"RGLS","date":"2015-10-07","pret":-0.03245,"close":6.75}
{"ticker":"RGLS","date":"2015-10-08","pret":0.0015,"close":6.57}
{"ticker":"RGLS","date":"2015-10-09","pret":-0.00902,"close":6.86}
{"ticker":"RGLS","date":"2015-10-12","pret":0.04432,"close":6.64}
{"ticker":"RGLS","date":"2015-10-13","pret":-0.05038,"close":6.29}
{"ticker":"RGLS","date":"2015-10-14","pret":-0.04986,"close":6.31}
{"ticker":"RGLS","date":"2015-10-15","pret":0.00796,"close":7.2}
{"ticker":"RGLS","date":"2015-10-16","pret":0.13472,"close":7.15}
{"ticker":"RGLS","date":"2015-10-19","pret":-0.02383,"close":7.23}
{"ticker":"RGLS","date":"2015-10-20","pret":0.01966,"close":6.91}
{"ticker":"RGLS","date":"2015-10-21","pret":-0.03828,"close":7.05}
{"ticker":"RGLS","date":"2015-10-22","pret":0.02568,"close":6.58}
{"ticker":"RGLS","date":"2015-10-23","pret":-0.05948,"close":6.53}
{"ticker":"RGLS","date":"2015-10-26","pret":-0.03035,"close":6.52}
{"ticker":"RGLS","date":"2015-10-27","pret":0.00461,"close":6.6}
{"ticker":"RGLS","date":"2015-10-28","pret":0.02424,"close":6.76}
{"ticker":"RGLS","date":"2015-10-29","pret":0.0119,"close":6.73}
{"ticker":"RGLS","date":"2015-10-30","pret":0,"close":6.65}
{"ticker":"RGLS","date":"2015-11-02","pret":-0.0134,"close":7.37}
{"ticker":"RGLS","date":"2015-11-03","pret":0.13316,"close":7.59}
{"ticker":"RGLS","date":"2015-11-04","pret":-0.00923,"close":8.97}
{"ticker":"RGLS","date":"2015-11-05","pret":0.17568,"close":8.85}
{"ticker":"RGLS","date":"2015-11-06","pret":-0.02817,"close":9.61}
{"ticker":"RGLS","date":"2015-11-09","pret":0.09375,"close":9.68}
{"ticker":"RGLS","date":"2015-11-10","pret":-0.00522,"close":9.52}
{"ticker":"RGLS","date":"2015-11-11","pret":0.00313,"close":9.5}
{"ticker":"RGLS","date":"2015-11-12","pret":-0.02001,"close":9.24}
{"ticker":"RGLS","date":"2015-11-13","pret":-0.01717,"close":9.49}
{"ticker":"RGLS","date":"2015-11-16","pret":0.0129,"close":9.28}
{"ticker":"RGLS","date":"2015-11-17","pret":-0.00107,"close":9.32}
{"ticker":"RGLS","date":"2015-11-18","pret":0.0064,"close":9.76}
{"ticker":"RGLS","date":"2015-11-19","pret":0.03959,"close":9.33}
{"ticker":"RGLS","date":"2015-11-20","pret":-0.04065,"close":9.41}
{"ticker":"RGLS","date":"2015-11-23","pret":-0.00213,"close":9.48}
{"ticker":"RGLS","date":"2015-11-24","pret":0.00744,"close":9.56}
{"ticker":"RGLS","date":"2015-11-25","pret":0.00843,"close":9.73}
{"ticker":"RGLS","date":"2015-11-26"}
{"ticker":"RGLS","date":"2015-11-27","pret":0.0218,"close":10.58}
{"ticker":"RGLS","date":"2015-11-30","pret":0.06556,"close":10.07}
{"ticker":"RGLS","date":"2015-12-01","pret":-0.02433,"close":10.13}
{"ticker":"RGLS","date":"2015-12-02","pret":-0.0109,"close":9.75}
{"ticker":"RGLS","date":"2015-12-03","pret":-0.01911,"close":9.24}
{"ticker":"RGLS","date":"2015-12-04","pret":-0.01535,"close":9.44}
{"ticker":"RGLS","date":"2015-12-07","pret":-0.03142,"close":8.94}
{"ticker":"RGLS","date":"2015-12-08","pret":-0.07166,"close":9.27}
{"ticker":"RGLS","date":"2015-12-09","pret":0.05015,"close":8.85}
{"ticker":"RGLS","date":"2015-12-10","pret":-0.04105,"close":9.02}
{"ticker":"RGLS","date":"2015-12-11","pret":-0.01598,"close":8.27}
{"ticker":"RGLS","date":"2015-12-14","pret":-0.05926,"close":7.79}
{"ticker":"RGLS","date":"2015-12-15","pret":-0.03605,"close":8.08}
{"ticker":"RGLS","date":"2015-12-16","pret":0.03361,"close":8.8}
{"ticker":"RGLS","date":"2015-12-17"}
{"ticker":"RGLS","date":"2015-12-18","pret":0.07201,"close":9.38}
{"ticker":"RGLS","date":"2015-12-21","pret":0.07882,"close":9.32}
{"ticker":"RGLS","date":"2015-12-22","pret":-0.00952,"close":9.34}
{"ticker":"RGLS","date":"2015-12-23","pret":0.00106,"close":9.91}
{"ticker":"RGLS","date":"2015-12-24","pret":0.0497,"close":10.06}
{"ticker":"RGLS","date":"2015-12-28","pret":0.01305,"close":9.5}
{"ticker":"RGLS","date":"2015-12-29","pret":-0.04382,"close":9.39}
{"ticker":"RGLS","date":"2015-12-30","pret":-0.03282,"close":9.2}
{"ticker":"RGLS","date":"2015-12-31","pret":-0.01518,"close":8.72}
{"ticker":"RGLS","date":"2016-01-04","pret":-0.06316,"close":8.57}
{"ticker":"RGLS","date":"2016-01-05","pret":-0.00233,"close":8.65}
{"ticker":"RGR","date":"2015-01-02","pret":0.01531,"close":34.9}
{"ticker":"RGR","date":"2015-01-05","pret":-0.00029,"close":35.01}
{"ticker":"RGR","date":"2015-01-06","pret":0.01339,"close":35.75}
{"ticker":"RGR","date":"2015-01-07","pret":0.02377,"close":38.31}
{"ticker":"RGR","date":"2015-01-08","pret":0.05849,"close":37.87}
{"ticker":"RGR","date":"2015-01-09","pret":-0.01312,"close":37.97}
{"ticker":"RGR","date":"2015-01-12","pret":0.00474,"close":38.25}
{"ticker":"RGR","date":"2015-01-13","pret":0.01306,"close":37.8}
{"ticker":"RGR","date":"2015-01-14","pret":-0.02922,"close":37.56}
{"ticker":"RGR","date":"2015-01-15","pret":0.00453,"close":36.68}
{"ticker":"RGR","date":"2015-01-16","pret":-0.02859,"close":37.47}
{"ticker":"RGR","date":"2015-01-20","pret":0.06231,"close":39.37}
{"ticker":"RGR","date":"2015-01-21","pret":0.01201,"close":39.52}
{"ticker":"RGR","date":"2015-01-22","pret":0.00406,"close":39.45}
{"ticker":"RGR","date":"2015-01-23","pret":-0.00329,"close":38.71}
{"ticker":"RGR","date":"2015-01-26","pret":-0.01793,"close":39.3}
{"ticker":"RGR","date":"2015-01-27","pret":0.00798,"close":39.67}
{"ticker":"RGR","date":"2015-01-28","pret":0.02506,"close":41.32}
{"ticker":"RGR","date":"2015-01-29","pret":0.03826,"close":41.64}
{"ticker":"RGR","date":"2015-01-30","pret":0.0012,"close":40.4}
{"ticker":"RGR","date":"2015-02-02","pret":-0.02704,"close":40.64}
{"ticker":"RGR","date":"2015-02-03","pret":0.00934,"close":42.1}
{"ticker":"RGR","date":"2015-02-04","pret":0.02703,"close":41.67}
{"ticker":"RGR","date":"2015-02-05","pret":-0.00382,"close":42.8}
{"ticker":"RGR","date":"2015-02-06","pret":0.02572,"close":41.83}
{"ticker":"RGR","date":"2015-02-09","pret":-0.02596,"close":41.46}
{"ticker":"RGR","date":"2015-02-10","pret":-0.00383,"close":41.2}
{"ticker":"RGR","date":"2015-02-11","pret":-0.01645,"close":41.34}
{"ticker":"RGR","date":"2015-02-12","pret":0.00729,"close":42.99}
{"ticker":"RGR","date":"2015-02-13","pret":0.03755,"close":43.6}
{"ticker":"RGR","date":"2015-02-17","pret":0.01597,"close":43.19}
{"ticker":"RGR","date":"2015-02-18","pret":-0.01271,"close":43.48}
{"ticker":"RGR","date":"2015-02-19","pret":0.00764,"close":43.15}
{"ticker":"RGR","date":"2015-02-20","pret":-0.00857,"close":42.66}
{"ticker":"RGR","date":"2015-02-23","pret":-0.00724,"close":43.86}
{"ticker":"RGR","date":"2015-02-24","pret":0.02614,"close":43.29}
{"ticker":"RGR","date":"2015-02-25","pret":-0.00941,"close":46.01}
{"ticker":"RGR","date":"2015-02-26","pret":0.06752,"close":52.69}
{"ticker":"RGR","date":"2015-02-27","pret":0.12482,"close":51.96}
{"ticker":"RGR","date":"2015-03-02","pret":-0.01514,"close":52.96}
{"ticker":"RGR","date":"2015-03-03","pret":0.01742,"close":52.7}
{"ticker":"RGR","date":"2015-03-04","pret":0.00227,"close":54.64}
{"ticker":"RGR","date":"2015-03-05","pret":0.03296,"close":55.19}
{"ticker":"RGR","date":"2015-03-06","pret":0.00238,"close":55.18}
{"ticker":"RGR","date":"2015-03-09","pret":0.00837,"close":53.85}
{"ticker":"RGR","date":"2015-03-10","pret":-0.03185,"close":52.29}
{"ticker":"RGR","date":"2015-03-11","pret":-0.02635,"close":51.96}
{"ticker":"RGR","date":"2015-03-12","pret":0.00269,"close":52.73}
{"ticker":"RGR","date":"2015-03-13","pret":0.00896,"close":52.28}
{"ticker":"RGR","date":"2015-03-16","pret":-0.00705,"close":51.44}
{"ticker":"RGR","date":"2015-03-17","pret":-0.0197,"close":51.23}
{"ticker":"RGR","date":"2015-03-18","pret":-0.00528,"close":51.29}
{"ticker":"RGR","date":"2015-03-19","pret":0.00059,"close":50.69}
{"ticker":"RGR","date":"2015-03-20","pret":-0.00255,"close":50.51}
{"ticker":"RGR","date":"2015-03-23","pret":-0.00928,"close":49.71}
{"ticker":"RGR","date":"2015-03-24","pret":-0.01458,"close":50.27}
{"ticker":"RGR","date":"2015-03-25","pret":0.0116,"close":49.17}
{"ticker":"RGR","date":"2015-03-26","pret":-0.02701,"close":49.47}
{"ticker":"RGR","date":"2015-03-27","pret":0.00854,"close":50.23}
{"ticker":"RGR","date":"2015-03-30","pret":0.01866,"close":49.41}
{"ticker":"RGR","date":"2015-03-31","pret":-0.02354,"close":49.63}
{"ticker":"RGR","date":"2015-04-01","pret":0.00548,"close":49.48}
{"ticker":"RGR","date":"2015-04-02","pret":-0.0002,"close":49.54}
{"ticker":"RGR","date":"2015-04-06","pret":0.00222,"close":49.37}
{"ticker":"RGR","date":"2015-04-07","pret":-0.00567,"close":48.32}
{"ticker":"RGR","date":"2015-04-08","pret":-0.01949,"close":48.21}
{"ticker":"RGR","date":"2015-04-09","pret":0.00269,"close":47.93}
{"ticker":"RGR","date":"2015-04-10","pret":-0.01185,"close":47.78}
{"ticker":"RGR","date":"2015-04-13","pret":-0.00461,"close":48.11}
{"ticker":"RGR","date":"2015-04-14","pret":0.01252,"close":48.99}
{"ticker":"RGR","date":"2015-04-15","pret":0.04641,"close":53.52}
{"ticker":"RGR","date":"2015-04-16","pret":0.05808,"close":54.27}
{"ticker":"RGR","date":"2015-04-17","pret":0.00819,"close":54.46}
{"ticker":"RGR","date":"2015-04-20","pret":0.01179,"close":54.78}
{"ticker":"RGR","date":"2015-04-21","pret":0.00621,"close":53.55}
{"ticker":"RGR","date":"2015-04-22","pret":-0.02283,"close":53.67}
{"ticker":"RGR","date":"2015-04-23","pret":0.02301,"close":56.21}
{"ticker":"RGR","date":"2015-04-24","pret":0.02267,"close":56.18}
{"ticker":"RGR","date":"2015-04-27","pret":0.00355,"close":55.65}
{"ticker":"RGR","date":"2015-04-28","pret":-0.01807,"close":55.73}
{"ticker":"RGR","date":"2015-04-29","pret":-0.00271,"close":55.89}
{"ticker":"RGR","date":"2015-04-30","pret":0.00343,"close":54.81}
{"ticker":"RGR","date":"2015-05-01","pret":-0.0107,"close":54.86}
{"ticker":"RGR","date":"2015-05-04","pret":0,"close":58.56}
{"ticker":"RGR","date":"2015-05-05","pret":-0.00457,"close":54.73}
{"ticker":"RGR","date":"2015-05-06","pret":0.01671,"close":55.44}
{"ticker":"RGR","date":"2015-05-07","pret":-0.00036,"close":55.76}
{"ticker":"RGR","date":"2015-05-08","pret":0.01697,"close":55.77}
{"ticker":"RGR","date":"2015-05-11","pret":-0.01266,"close":55.95}
{"ticker":"RGR","date":"2015-05-12","pret":-0.0027,"close":55.86}
{"ticker":"RGR","date":"2015-05-13","pret":-0.01267,"close":55.14}
{"ticker":"RGR","date":"2015-05-14","pret":0.0069,"close":55.29}
{"ticker":"RGR","date":"2015-05-15","pret":0.00181,"close":55.69}
{"ticker":"RGR","date":"2015-05-18","pret":0.0009,"close":55.83}
{"ticker":"RGR","date":"2015-05-19","pret":0.00862,"close":55.28}
{"ticker":"RGR","date":"2015-05-20","pret":-0.00916,"close":55.37}
{"ticker":"RGR","date":"2015-05-21","pret":-0.00253,"close":55.84}
{"ticker":"RGR","date":"2015-05-22","pret":0.01044,"close":55.44}
{"ticker":"RGR","date":"2015-05-26","pret":-0.01352,"close":53.83}
{"ticker":"RGR","date":"2015-05-27","pret":-0.01925,"close":53.85}
{"ticker":"RGR","date":"2015-05-28","pret":-0.0065,"close":52.76}
{"ticker":"RGR","date":"2015-05-29","pret":-0.01729,"close":53.74}
{"ticker":"RGR","date":"2015-06-01","pret":0.02026,"close":53.63}
{"ticker":"RGR","date":"2015-06-02","pret":-0.00503,"close":54.56}
{"ticker":"RGR","date":"2015-06-03","pret":0.01868,"close":55.65}
{"ticker":"RGR","date":"2015-06-04","pret":0.01527,"close":54.24}
{"ticker":"RGR","date":"2015-06-05","pret":-0.02633,"close":55.26}
{"ticker":"RGR","date":"2015-06-08","pret":0.02271,"close":55.24}
{"ticker":"RGR","date":"2015-06-09","pret":-0.00199,"close":53.94}
{"ticker":"RGR","date":"2015-06-10","pret":-0.01554,"close":54.77}
{"ticker":"RGR","date":"2015-06-11","pret":0.01245,"close":54.4}
{"ticker":"RGR","date":"2015-06-12","pret":-0.01578,"close":55.19}
{"ticker":"RGR","date":"2015-06-15","pret":0.01304,"close":55.39}
{"ticker":"RGR","date":"2015-06-16","pret":0.00818,"close":56.6}
{"ticker":"RGR","date":"2015-06-17","pret":0.02397,"close":56.43}
{"ticker":"RGR","date":"2015-06-18","pret":-0.0023,"close":57.66}
{"ticker":"RGR","date":"2015-06-19","pret":0.01826,"close":57.31}
{"ticker":"RGR","date":"2015-06-22","pret":-0.00192,"close":56.95}
{"ticker":"RGR","date":"2015-06-23","pret":-0.01139,"close":56.91}
{"ticker":"RGR","date":"2015-06-24","pret":-0.00018,"close":56.92}
{"ticker":"RGR","date":"2015-06-25","pret":0.0065,"close":56.78}
{"ticker":"RGR","date":"2015-06-26","pret":-0.00246,"close":57.15}
{"ticker":"RGR","date":"2015-06-29","pret":-0.00829,"close":56.22}
{"ticker":"RGR","date":"2015-06-30","pret":0.00177,"close":57.45}
{"ticker":"RGR","date":"2015-07-01","pret":0.0203,"close":58.09}
{"ticker":"RGR","date":"2015-07-02","pret":0.00501,"close":56.88}
{"ticker":"RGR","date":"2015-07-06","pret":-0.02867,"close":56.87}
{"ticker":"RGR","date":"2015-07-07","pret":0.00777,"close":56.95}
{"ticker":"RGR","date":"2015-07-08","pret":-0.00352,"close":57.1}
{"ticker":"RGR","date":"2015-07-09","pret":0.01525,"close":56.49}
{"ticker":"RGR","date":"2015-07-10","pret":-0.00944,"close":57.43}
{"ticker":"RGR","date":"2015-07-13","pret":0.01343,"close":58.49}
{"ticker":"RGR","date":"2015-07-14","pret":0.01154,"close":58.4}
{"ticker":"RGR","date":"2015-07-15","pret":0.00137,"close":58.13}
{"ticker":"RGR","date":"2015-07-16","pret":-0.00325,"close":58.55}
{"ticker":"RGR","date":"2015-07-17","pret":0.0065,"close":58.54}
{"ticker":"RGR","date":"2015-07-20","pret":-0.00736,"close":58.88}
{"ticker":"RGR","date":"2015-07-21","pret":0.01263,"close":57.3}
{"ticker":"RGR","date":"2015-07-22","pret":-0.03327,"close":56.7}
{"ticker":"RGR","date":"2015-07-23","pret":-0.00739,"close":56.54}
{"ticker":"RGR","date":"2015-07-24","pret":0.00493,"close":56.98}
{"ticker":"RGR","date":"2015-07-27","pret":0.00053,"close":57.22}
{"ticker":"RGR","date":"2015-07-28","pret":0.00613,"close":58.66}
{"ticker":"RGR","date":"2015-07-29","pret":0.03364,"close":58.23}
{"ticker":"RGR","date":"2015-07-30","pret":-0.01736,"close":60.15}
{"ticker":"RGR","date":"2015-07-31","pret":0.03344,"close":60.02}
{"ticker":"RGR","date":"2015-08-03","pret":-0.00383,"close":57.29}
{"ticker":"RGR","date":"2015-08-04","pret":-0.04501,"close":59.56}
{"ticker":"RGR","date":"2015-08-05","pret":0.0415,"close":62.75}
{"ticker":"RGR","date":"2015-08-06","pret":0.04818,"close":66.05}
{"ticker":"RGR","date":"2015-08-07","pret":0.04688,"close":63.14}
{"ticker":"RGR","date":"2015-08-10","pret":-0.03846,"close":63.57}
{"ticker":"RGR","date":"2015-08-11","pret":-0.00428,"close":62.92}
{"ticker":"RGR","date":"2015-08-12","pret":-0.01681,"close":62.66}
{"ticker":"RGR","date":"2015-08-13","pret":0.01252,"close":62.97}
{"ticker":"RGR","date":"2015-08-14","pret":-0.00144,"close":62.98}
{"ticker":"RGR","date":"2015-08-17","pret":-0.00048,"close":63.71}
{"ticker":"RGR","date":"2015-08-18","pret":0.01317,"close":62.16}
{"ticker":"RGR","date":"2015-08-19","pret":-0.02136,"close":61.74}
{"ticker":"RGR","date":"2015-08-20","pret":-0.01411,"close":61.22}
{"ticker":"RGR","date":"2015-08-21","pret":-0.01548,"close":61}
{"ticker":"RGR","date":"2015-08-24","pret":-0.03495,"close":56.64}
{"ticker":"RGR","date":"2015-08-25","pret":-0.00707,"close":55.32}
{"ticker":"RGR","date":"2015-08-26","pret":-0.02559,"close":57.87}
{"ticker":"RGR","date":"2015-08-27","pret":0.02922,"close":58}
{"ticker":"RGR","date":"2015-08-28","pret":0.00241,"close":61.69}
{"ticker":"RGR","date":"2015-08-31","pret":0.05765,"close":62.89}
{"ticker":"RGR","date":"2015-09-01","pret":-0.0057,"close":61.48}
{"ticker":"RGR","date":"2015-09-02","pret":0.01056,"close":62.21}
{"ticker":"RGR","date":"2015-09-03","pret":0.00676,"close":61.93}
{"ticker":"RGR","date":"2015-09-04","pret":-0.01765,"close":60.84}
{"ticker":"RGR","date":"2015-09-08","pret":0.00359,"close":62.88}
{"ticker":"RGR","date":"2015-09-09","pret":0.02587,"close":61.7}
{"ticker":"RGR","date":"2015-09-10","pret":-0.02489,"close":62.27}
{"ticker":"RGR","date":"2015-09-11","pret":0.00551,"close":62.08}
{"ticker":"RGR","date":"2015-09-14","pret":-0.00324,"close":61.24}
{"ticker":"RGR","date":"2015-09-15","pret":-0.00684,"close":62.13}
{"ticker":"RGR","date":"2015-09-16","pret":0.01411,"close":63.06}
{"ticker":"RGR","date":"2015-09-17","pret":0.01328,"close":62.48}
{"ticker":"RGR","date":"2015-09-18","pret":-0.01926,"close":58.65}
{"ticker":"RGR","date":"2015-09-21","pret":-0.04677,"close":58.38}
{"ticker":"RGR","date":"2015-09-22","pret":-0.01868,"close":58.51}
{"ticker":"RGR","date":"2015-09-23","pret":0.01783,"close":58.16}
{"ticker":"RGR","date":"2015-09-24","pret":-0.01956,"close":59.72}
{"ticker":"RGR","date":"2015-09-25","pret":0.03891,"close":59.7}
{"ticker":"RGR","date":"2015-09-28","pret":-0.00954,"close":59.07}
{"ticker":"RGR","date":"2015-09-29","pret":-0.00557,"close":59.46}
{"ticker":"RGR","date":"2015-09-30","pret":0.01228,"close":58.69}
{"ticker":"RGR","date":"2015-10-01","pret":-0.01702,"close":57.46}
{"ticker":"RGR","date":"2015-10-02","pret":-0.0353,"close":56.45}
{"ticker":"RGR","date":"2015-10-05","pret":-0.00441,"close":57.93}
{"ticker":"RGR","date":"2015-10-06","pret":0.02446,"close":58.58}
{"ticker":"RGR","date":"2015-10-07","pret":0.01457,"close":58.06}
{"ticker":"RGR","date":"2015-10-08","pret":-0.01232,"close":58.95}
{"ticker":"RGR","date":"2015-10-09","pret":0.01843,"close":59.99}
{"ticker":"RGR","date":"2015-10-12","pret":0.01677,"close":60.58}
{"ticker":"RGR","date":"2015-10-13","pret":0.00415,"close":58.3}
{"ticker":"RGR","date":"2015-10-14","pret":-0.03539,"close":58.21}
{"ticker":"RGR","date":"2015-10-15","pret":-0.0012,"close":59.09}
{"ticker":"RGR","date":"2015-10-16","pret":0.01821,"close":58.86}
{"ticker":"RGR","date":"2015-10-19","pret":-0.00932,"close":58.69}
{"ticker":"RGR","date":"2015-10-20","pret":-0.0017,"close":59.72}
{"ticker":"RGR","date":"2015-10-21","pret":0.02009,"close":58.33}
{"ticker":"RGR","date":"2015-10-22","pret":-0.02316,"close":57.81}
{"ticker":"RGR","date":"2015-10-23","pret":-0.00704,"close":57.25}
{"ticker":"RGR","date":"2015-10-26","pret":-0.01283,"close":57.03}
{"ticker":"RGR","date":"2015-10-27","pret":-0.00578,"close":56.23}
{"ticker":"RGR","date":"2015-10-28","pret":-0.01041,"close":58.61}
{"ticker":"RGR","date":"2015-10-29","pret":0.03314,"close":57.89}
{"ticker":"RGR","date":"2015-10-30","pret":-0.00861,"close":56.94}
{"ticker":"RGR","date":"2015-11-02","pret":-0.0157,"close":55.7}
{"ticker":"RGR","date":"2015-11-03","pret":-0.02222,"close":56.36}
{"ticker":"RGR","date":"2015-11-04","pret":0.01304,"close":54.54}
{"ticker":"RGR","date":"2015-11-05","pret":-0.07055,"close":49.14}
{"ticker":"RGR","date":"2015-11-06","pret":-0.0663,"close":52.87}
{"ticker":"RGR","date":"2015-11-09","pret":0.06668,"close":50.77}
{"ticker":"RGR","date":"2015-11-10","pret":-0.03348,"close":50.93}
{"ticker":"RGR","date":"2015-11-11","pret":0.00314,"close":49.74}
{"ticker":"RGR","date":"2015-11-12","pret":-0.03534,"close":49.54}
{"ticker":"RGR","date":"2015-11-13","pret":-0.00203,"close":48.95}
{"ticker":"RGR","date":"2015-11-16","pret":0.00224,"close":49.95}
{"ticker":"RGR","date":"2015-11-17","pret":0.01572,"close":49.65}
{"ticker":"RGR","date":"2015-11-18","pret":-0.0006,"close":50.47}
{"ticker":"RGR","date":"2015-11-19","pret":0.00916,"close":50.15}
{"ticker":"RGR","date":"2015-11-20","pret":0.00139,"close":51.36}
{"ticker":"RGR","date":"2015-11-23","pret":0.01766,"close":52.05}
{"ticker":"RGR","date":"2015-11-24","pret":0.0064,"close":52.61}
{"ticker":"RGR","date":"2015-11-25","pret":0.0199,"close":53.27}
{"ticker":"RGR","date":"2015-11-26"}
{"ticker":"RGR","date":"2015-11-27","pret":0.00793,"close":53.28}
{"ticker":"RGR","date":"2015-11-30","pret":0.00357,"close":52.1}
{"ticker":"RGR","date":"2015-12-01","pret":-0.01681,"close":51.92}
{"ticker":"RGR","date":"2015-12-02","pret":-0.00823,"close":52.55}
{"ticker":"RGR","date":"2015-12-03","pret":0.01657,"close":52.96}
{"ticker":"RGR","date":"2015-12-04","pret":0.00132,"close":54.32}
{"ticker":"RGR","date":"2015-12-07","pret":0.03102,"close":57.5}
{"ticker":"RGR","date":"2015-12-08","pret":0.04629,"close":57.92}
{"ticker":"RGR","date":"2015-12-09","pret":0.01008,"close":56.58}
{"ticker":"RGR","date":"2015-12-10","pret":-0.02521,"close":59.66}
{"ticker":"RGR","date":"2015-12-11","pret":0.04744,"close":59.29}
{"ticker":"RGR","date":"2015-12-14","pret":0.01444,"close":59.79}
{"ticker":"RGR","date":"2015-12-15","pret":-0.00083,"close":58.24}
{"ticker":"RGR","date":"2015-12-16","pret":-0.0158,"close":59.69}
{"ticker":"RGR","date":"2015-12-17"}
{"ticker":"RGR","date":"2015-12-18","pret":-0.00442,"close":59.13}
{"ticker":"RGR","date":"2015-12-21","pret":0.01252,"close":58.96}
{"ticker":"RGR","date":"2015-12-22","pret":-0.0081,"close":60.27}
{"ticker":"RGR","date":"2015-12-23","pret":0.0256,"close":60.6}
{"ticker":"RGR","date":"2015-12-24","pret":-0.00165,"close":60.36}
{"ticker":"RGR","date":"2015-12-28","pret":-0.00282,"close":60.33}
{"ticker":"RGR","date":"2015-12-29","pret":0.00017,"close":60.69}
{"ticker":"RGR","date":"2015-12-30","pret":0.00694,"close":60.08}
{"ticker":"RGR","date":"2015-12-31","pret":-0.0101,"close":59.61}
{"ticker":"RGR","date":"2016-01-04","pret":-0.00987,"close":61.39}
{"ticker":"RGR","date":"2016-01-05","pret":0.07212,"close":65.54}
{"ticker":"RGS","date":"2015-01-02","pret":0,"close":16.72}
{"ticker":"RGS","date":"2015-01-05","pret":-0.01555,"close":16.3}
{"ticker":"RGS","date":"2015-01-06","pret":-0.01457,"close":16.32}
{"ticker":"RGS","date":"2015-01-07","pret":0.0061,"close":16.7}
{"ticker":"RGS","date":"2015-01-08","pret":0.02343,"close":17.05}
{"ticker":"RGS","date":"2015-01-09","pret":0.01474,"close":17.11}
{"ticker":"RGS","date":"2015-01-12","pret":0.00234,"close":17.06}
{"ticker":"RGS","date":"2015-01-13","pret":0.0064,"close":17.02}
{"ticker":"RGS","date":"2015-01-14","pret":-0.0217,"close":17}
{"ticker":"RGS","date":"2015-01-15","pret":0.00826,"close":16.2}
{"ticker":"RGS","date":"2015-01-16","pret":-0.05312,"close":16.4}
{"ticker":"RGS","date":"2015-01-20","pret":0.01964,"close":15.9}
{"ticker":"RGS","date":"2015-01-21","pret":-0.03905,"close":15.57}
{"ticker":"RGS","date":"2015-01-22","pret":-0.01464,"close":16.46}
{"ticker":"RGS","date":"2015-01-23","pret":0.05794,"close":16.6}
{"ticker":"RGS","date":"2015-01-26","pret":0.00242,"close":16.54}
{"ticker":"RGS","date":"2015-01-27","pret":-0.01032,"close":16.38}
{"ticker":"RGS","date":"2015-01-28","pret":0.00487,"close":16.08}
{"ticker":"RGS","date":"2015-01-29","pret":-0.09349,"close":15.38}
{"ticker":"RGS","date":"2015-01-30","pret":0.00863,"close":15.75}
{"ticker":"RGS","date":"2015-02-02","pret":0.03762,"close":15.87}
{"ticker":"RGS","date":"2015-02-03","pret":0.01453,"close":16.1}
{"ticker":"RGS","date":"2015-02-04","pret":0.0075,"close":16.28}
{"ticker":"RGS","date":"2015-02-05","pret":0.02278,"close":16.88}
{"ticker":"RGS","date":"2015-02-06","pret":0.03293,"close":16.84}
{"ticker":"RGS","date":"2015-02-09","pret":-0.01006,"close":16.56}
{"ticker":"RGS","date":"2015-02-10","pret":-0.00597,"close":16.85}
{"ticker":"RGS","date":"2015-02-11","pret":0.00716,"close":16.93}
{"ticker":"RGS","date":"2015-02-12","pret":0.01181,"close":16.61}
{"ticker":"RGS","date":"2015-02-13","pret":-0.02618,"close":16.6}
{"ticker":"RGS","date":"2015-02-17","pret":-0.00302,"close":16.12}
{"ticker":"RGS","date":"2015-02-18","pret":-0.03194,"close":16.53}
{"ticker":"RGS","date":"2015-02-19","pret":0.03073,"close":16.25}
{"ticker":"RGS","date":"2015-02-20","pret":-0.01586,"close":16.16}
{"ticker":"RGS","date":"2015-02-23","pret":-0.00679,"close":16.47}
{"ticker":"RGS","date":"2015-02-24","pret":0.01962,"close":16.12}
{"ticker":"RGS","date":"2015-02-25","pret":-0.02148,"close":16.15}
{"ticker":"RGS","date":"2015-02-26","pret":0,"close":16}
{"ticker":"RGS","date":"2015-02-27","pret":-0.0106,"close":16.04}
{"ticker":"RGS","date":"2015-03-02","pret":0.00687,"close":16.23}
{"ticker":"RGS","date":"2015-03-03","pret":0.00744,"close":16.21}
{"ticker":"RGS","date":"2015-03-04","pret":-0.00062,"close":16.09}
{"ticker":"RGS","date":"2015-03-05","pret":-0.00496,"close":16.27}
{"ticker":"RGS","date":"2015-03-06","pret":0.00248,"close":15.87}
{"ticker":"RGS","date":"2015-03-09","pret":-0.01499,"close":15.78}
{"ticker":"RGS","date":"2015-03-10","pret":-0.01586,"close":15.3}
{"ticker":"RGS","date":"2015-03-11","pret":-0.02263,"close":15.33}
{"ticker":"RGS","date":"2015-03-12","pret":0.01041,"close":15.91}
{"ticker":"RGS","date":"2015-03-13","pret":0.02871,"close":15.96}
{"ticker":"RGS","date":"2015-03-16","pret":0.00814,"close":16.14}
{"ticker":"RGS","date":"2015-03-17","pret":0.00498,"close":16}
{"ticker":"RGS","date":"2015-03-18","pret":-0.00062,"close":16.69}
{"ticker":"RGS","date":"2015-03-19","pret":0.03119,"close":16.5}
{"ticker":"RGS","date":"2015-03-20","pret":0.0018,"close":16.09}
{"ticker":"RGS","date":"2015-03-23","pret":-0.0386,"close":16.71}
{"ticker":"RGS","date":"2015-03-24","pret":0.0386,"close":16.61}
{"ticker":"RGS","date":"2015-03-25","pret":-0.00241,"close":16.13}
{"ticker":"RGS","date":"2015-03-26","pret":-0.0312,"close":16.33}
{"ticker":"RGS","date":"2015-03-27","pret":0.01542,"close":16.38}
{"ticker":"RGS","date":"2015-03-30","pret":0.00732,"close":16.45}
{"ticker":"RGS","date":"2015-03-31","pret":-0.00609,"close":16.36}
{"ticker":"RGS","date":"2015-04-01","pret":-0.00061,"close":16.72}
{"ticker":"RGS","date":"2015-04-02","pret":0.02357,"close":16.93}
{"ticker":"RGS","date":"2015-04-06","pret":0.00179,"close":16.8}
{"ticker":"RGS","date":"2015-04-07","pret":-0.0006,"close":16.88}
{"ticker":"RGS","date":"2015-04-08","pret":0.0095,"close":17.13}
{"ticker":"RGS","date":"2015-04-09","pret":0.01,"close":17.1}
{"ticker":"RGS","date":"2015-04-10","pret":0.00642,"close":17.27}
{"ticker":"RGS","date":"2015-04-13","pret":0.00232,"close":17.45}
{"ticker":"RGS","date":"2015-04-14","pret":0.01268,"close":17.75}
{"ticker":"RGS","date":"2015-04-15","pret":0.02433,"close":17.7}
{"ticker":"RGS","date":"2015-04-16","pret":-0.01464,"close":17.59}
{"ticker":"RGS","date":"2015-04-17","pret":-0.01026,"close":17.34}
{"ticker":"RGS","date":"2015-04-20","pret":-0.00057,"close":17.38}
{"ticker":"RGS","date":"2015-04-21","pret":0.00115,"close":17.39}
{"ticker":"RGS","date":"2015-04-22","pret":-0.00402,"close":17.4}
{"ticker":"RGS","date":"2015-04-23","pret":-0.00288,"close":17.37}
{"ticker":"RGS","date":"2015-04-24","pret":0.00115,"close":17.26}
{"ticker":"RGS","date":"2015-04-27","pret":-0.00058,"close":16.69}
{"ticker":"RGS","date":"2015-04-28","pret":-0.03818,"close":16.78}
{"ticker":"RGS","date":"2015-04-29","pret":-0.0012,"close":16.66}
{"ticker":"RGS","date":"2015-04-30","pret":-0.003,"close":16.52}
{"ticker":"RGS","date":"2015-05-01","pret":-0.00543,"close":16.45}
{"ticker":"RGS","date":"2015-05-04","pret":-0.00363,"close":16.74}
{"ticker":"RGS","date":"2015-05-05","pret":0.00906,"close":16.61}
{"ticker":"RGS","date":"2015-05-06","pret":0.0018,"close":16.64}
{"ticker":"RGS","date":"2015-05-07","pret":-0.0012,"close":16.73}
{"ticker":"RGS","date":"2015-05-08","pret":0.00659,"close":16.73}
{"ticker":"RGS","date":"2015-05-11","pret":-0.00479,"close":16.75}
{"ticker":"RGS","date":"2015-05-12","pret":-0.0018,"close":16.69}
{"ticker":"RGS","date":"2015-05-13","pret":0.0042,"close":16.7}
{"ticker":"RGS","date":"2015-05-14","pret":0.00418,"close":16.7}
{"ticker":"RGS","date":"2015-05-15","pret":-0.00718,"close":16.65}
{"ticker":"RGS","date":"2015-05-18","pret":0,"close":16.66}
{"ticker":"RGS","date":"2015-05-19","pret":-0.0018,"close":16.39}
{"ticker":"RGS","date":"2015-05-20","pret":-0.01271,"close":16.49}
{"ticker":"RGS","date":"2015-05-21","pret":0.00365,"close":16.62}
{"ticker":"RGS","date":"2015-05-22","pret":0.00726,"close":16.43}
{"ticker":"RGS","date":"2015-05-26","pret":-0.01518,"close":16.3}
{"ticker":"RGS","date":"2015-05-27","pret":0,"close":16.42}
{"ticker":"RGS","date":"2015-05-28","pret":0.00122,"close":16.25}
{"ticker":"RGS","date":"2015-05-29","pret":-0.00613,"close":16.16}
{"ticker":"RGS","date":"2015-06-01","pret":-0.00555,"close":15.97}
{"ticker":"RGS","date":"2015-06-02","pret":-0.01872,"close":16.23}
{"ticker":"RGS","date":"2015-06-03","pret":0.02242,"close":16.61}
{"ticker":"RGS","date":"2015-06-04","pret":0.0183,"close":16.52}
{"ticker":"RGS","date":"2015-06-05","pret":-0.00121,"close":16.64}
{"ticker":"RGS","date":"2015-06-08","pret":0.00543,"close":16.57}
{"ticker":"RGS","date":"2015-06-09","pret":-0.00241,"close":16.51}
{"ticker":"RGS","date":"2015-06-10","pret":-0.00121,"close":16.3}
{"ticker":"RGS","date":"2015-06-11","pret":-0.014,"close":16.45}
{"ticker":"RGS","date":"2015-06-12","pret":0.00672,"close":16.33}
{"ticker":"RGS","date":"2015-06-15","pret":-0.01102,"close":16.3}
{"ticker":"RGS","date":"2015-06-16","pret":0.00369,"close":16.35}
{"ticker":"RGS","date":"2015-06-17","pret":0.00611,"close":16.43}
{"ticker":"RGS","date":"2015-06-18","pret":0.00426,"close":16.4}
{"ticker":"RGS","date":"2015-06-19","pret":-0.00426,"close":16.65}
{"ticker":"RGS","date":"2015-06-22","pret":0.01872,"close":16.68}
{"ticker":"RGS","date":"2015-06-23","pret":-0.0018,"close":16.63}
{"ticker":"RGS","date":"2015-06-24","pret":-0.0048,"close":16.54}
{"ticker":"RGS","date":"2015-06-25","pret":0,"close":16.48}
{"ticker":"RGS","date":"2015-06-26","pret":-0.00725,"close":16.55}
{"ticker":"RGS","date":"2015-06-29","pret":-0.00121,"close":15.93}
{"ticker":"RGS","date":"2015-06-30","pret":-0.02708,"close":15.76}
{"ticker":"RGS","date":"2015-07-01","pret":-0.01003,"close":15.89}
{"ticker":"RGS","date":"2015-07-02","pret":0.00503,"close":15.87}
{"ticker":"RGS","date":"2015-07-06","pret":-0.00755,"close":15.94}
{"ticker":"RGS","date":"2015-07-07","pret":0.00943,"close":15.88}
{"ticker":"RGS","date":"2015-07-08","pret":-0.0164,"close":15.83}
{"ticker":"RGS","date":"2015-07-09","pret":0.01953,"close":15.41}
{"ticker":"RGS","date":"2015-07-10","pret":-0.02912,"close":15.6}
{"ticker":"RGS","date":"2015-07-13","pret":0.00704,"close":15.5}
{"ticker":"RGS","date":"2015-07-14","pret":-0.01348,"close":15.48}
{"ticker":"RGS","date":"2015-07-15","pret":-0.00065,"close":15.17}
{"ticker":"RGS","date":"2015-07-16","pret":-0.01499,"close":15.3}
{"ticker":"RGS","date":"2015-07-17","pret":0.00459,"close":15.24}
{"ticker":"RGS","date":"2015-07-20","pret":-0.00393,"close":15.21}
{"ticker":"RGS","date":"2015-07-21","pret":-0.00131,"close":15.03}
{"ticker":"RGS","date":"2015-07-22","pret":-0.01456,"close":15.02}
{"ticker":"RGS","date":"2015-07-23","pret":0.00598,"close":14.69}
{"ticker":"RGS","date":"2015-07-24","pret":-0.03096,"close":14.7}
{"ticker":"RGS","date":"2015-07-27","pret":-0.00068,"close":14.29}
{"ticker":"RGS","date":"2015-07-28","pret":-0.01864,"close":14.49}
{"ticker":"RGS","date":"2015-07-29","pret":0.01178,"close":14.67}
{"ticker":"RGS","date":"2015-07-30","pret":0.00755,"close":14.56}
{"ticker":"RGS","date":"2015-07-31","pret":-0.00068,"close":14.63}
{"ticker":"RGS","date":"2015-08-03","pret":0,"close":14.45}
{"ticker":"RGS","date":"2015-08-04","pret":-0.011,"close":14.6}
{"ticker":"RGS","date":"2015-08-05","pret":0.0185,"close":14.86}
{"ticker":"RGS","date":"2015-08-06","pret":0.0108,"close":14.65}
{"ticker":"RGS","date":"2015-08-07","pret":-0.02172,"close":14.48}
{"ticker":"RGS","date":"2015-08-10","pret":-0.00069,"close":14.66}
{"ticker":"RGS","date":"2015-08-11","pret":0.00343,"close":14.5}
{"ticker":"RGS","date":"2015-08-12","pret":-0.01726,"close":14.46}
{"ticker":"RGS","date":"2015-08-13","pret":0.00486,"close":14.22}
{"ticker":"RGS","date":"2015-08-14","pret":-0.01396,"close":14.32}
{"ticker":"RGS","date":"2015-08-17","pret":0.00211,"close":14.4}
{"ticker":"RGS","date":"2015-08-18","pret":0.00768,"close":14.07}
{"ticker":"RGS","date":"2015-08-19","pret":-0.03325,"close":13.44}
{"ticker":"RGS","date":"2015-08-20","pret":-0.04037,"close":12.89}
{"ticker":"RGS","date":"2015-08-21","pret":-0.04598,"close":12.94}
{"ticker":"RGS","date":"2015-08-24","pret":-0.03674,"close":12.7}
{"ticker":"RGS","date":"2015-08-25","pret":0.0577,"close":12.51}
{"ticker":"RGS","date":"2015-08-26","pret":-0.0241,"close":12.87}
{"ticker":"RGS","date":"2015-08-27","pret":0.02102,"close":13.17}
{"ticker":"RGS","date":"2015-08-28","pret":-0.13419,"close":11.7}
{"ticker":"RGS","date":"2015-08-31","pret":-0.00885,"close":10.84}
{"ticker":"RGS","date":"2015-09-01","pret":-0.04732,"close":10.71}
{"ticker":"RGS","date":"2015-09-02","pret":0.01112,"close":11.06}
{"ticker":"RGS","date":"2015-09-03","pret":0.02907,"close":11.73}
{"ticker":"RGS","date":"2015-09-04","pret":0.03691,"close":12.09}
{"ticker":"RGS","date":"2015-09-08","pret":0.05783,"close":11.86}
{"ticker":"RGS","date":"2015-09-09","pret":-0.03227,"close":11.84}
{"ticker":"RGS","date":"2015-09-10","pret":-0.00506,"close":11.82}
{"ticker":"RGS","date":"2015-09-11","pret":-0.00339,"close":11.78}
{"ticker":"RGS","date":"2015-09-14","pret":-0.00085,"close":11.7}
{"ticker":"RGS","date":"2015-09-15","pret":-0.00511,"close":12.04}
{"ticker":"RGS","date":"2015-09-16","pret":0.02694,"close":12.31}
{"ticker":"RGS","date":"2015-09-17","pret":0.01892,"close":12.22}
{"ticker":"RGS","date":"2015-09-18","pret":-0.01561,"close":12.2}
{"ticker":"RGS","date":"2015-09-21","pret":0.01398,"close":12.62}
{"ticker":"RGS","date":"2015-09-22","pret":0.0186,"close":12.67}
{"ticker":"RGS","date":"2015-09-23","pret":0.01826,"close":12.68}
{"ticker":"RGS","date":"2015-09-24","pret":-0.0079,"close":12.76}
{"ticker":"RGS","date":"2015-09-25","pret":0.01885,"close":12.78}
{"ticker":"RGS","date":"2015-09-28","pret":-0.01096,"close":12.59}
{"ticker":"RGS","date":"2015-09-29","pret":-0.00552,"close":12.72}
{"ticker":"RGS","date":"2015-09-30","pret":0.0118,"close":13.1}
{"ticker":"RGS","date":"2015-10-01","pret":0.02318,"close":12.91}
{"ticker":"RGS","date":"2015-10-02","pret":-0.02632,"close":12.03}
{"ticker":"RGS","date":"2015-10-05","pret":-0.05481,"close":12.73}
{"ticker":"RGS","date":"2015-10-06","pret":0.05324,"close":12.93}
{"ticker":"RGS","date":"2015-10-07","pret":0.02099,"close":12.6}
{"ticker":"RGS","date":"2015-10-08","pret":-0.03922,"close":12.82}
{"ticker":"RGS","date":"2015-10-09","pret":0.02528,"close":13.07}
{"ticker":"RGS","date":"2015-10-12","pret":0.01778,"close":12.98}
{"ticker":"RGS","date":"2015-10-13","pret":-0.00384,"close":12.78}
{"ticker":"RGS","date":"2015-10-14","pret":-0.01472,"close":12.46}
{"ticker":"RGS","date":"2015-10-15","pret":-0.0261,"close":12.52}
{"ticker":"RGS","date":"2015-10-16","pret":0.00559,"close":12.62}
{"ticker":"RGS","date":"2015-10-19","pret":-0.0008,"close":12.66}
{"ticker":"RGS","date":"2015-10-20","pret":0.00715,"close":13.03}
{"ticker":"RGS","date":"2015-10-21","pret":0.03041,"close":12.66}
{"ticker":"RGS","date":"2015-10-22","pret":-0.02567,"close":13.13}
{"ticker":"RGS","date":"2015-10-23","pret":0.0394,"close":12.95}
{"ticker":"RGS","date":"2015-10-26","pret":-0.01912,"close":12.95}
{"ticker":"RGS","date":"2015-10-27","pret":-0.00464,"close":12.61}
{"ticker":"RGS","date":"2015-10-28","pret":-0.0188,"close":13}
{"ticker":"RGS","date":"2015-10-29","pret":0.02729,"close":15.26}
{"ticker":"RGS","date":"2015-10-30","pret":0.16942,"close":16.52}
{"ticker":"RGS","date":"2015-11-02","pret":0.07804,"close":16.99}
{"ticker":"RGS","date":"2015-11-03","pret":0.0208,"close":16.79}
{"ticker":"RGS","date":"2015-11-04","pret":-0.01243,"close":17.24}
{"ticker":"RGS","date":"2015-11-05","pret":0.02645,"close":17.62}
{"ticker":"RGS","date":"2015-11-06","pret":0.02577,"close":18.04}
{"ticker":"RGS","date":"2015-11-09","pret":0.0157,"close":17.84}
{"ticker":"RGS","date":"2015-11-10","pret":-0.00894,"close":17.97}
{"ticker":"RGS","date":"2015-11-11","pret":0.01061,"close":17.48}
{"ticker":"RGS","date":"2015-11-12","pret":-0.03678,"close":17.2}
{"ticker":"RGS","date":"2015-11-13","pret":-0.01862,"close":16.95}
{"ticker":"RGS","date":"2015-11-16","pret":-0.00412,"close":16.92}
{"ticker":"RGS","date":"2015-11-17","pret":0.00177,"close":17.3}
{"ticker":"RGS","date":"2015-11-18","pret":0.01924,"close":17.45}
{"ticker":"RGS","date":"2015-11-19","pret":-0.02455,"close":16.95}
{"ticker":"RGS","date":"2015-11-20","pret":0.01001,"close":17.08}
{"ticker":"RGS","date":"2015-11-23","pret":-0.00117,"close":16.81}
{"ticker":"RGS","date":"2015-11-24","pret":-0.01954,"close":16.98}
{"ticker":"RGS","date":"2015-11-25","pret":0.01661,"close":16.98}
{"ticker":"RGS","date":"2015-11-26"}
{"ticker":"RGS","date":"2015-11-27","pret":0,"close":17.02}
{"ticker":"RGS","date":"2015-11-30","pret":0.00176,"close":16.66}
{"ticker":"RGS","date":"2015-12-01","pret":-0.01598,"close":16.83}
{"ticker":"RGS","date":"2015-12-02","pret":0.00713,"close":15.99}
{"ticker":"RGS","date":"2015-12-03","pret":-0.05104,"close":15.79}
{"ticker":"RGS","date":"2015-12-04","pret":-0.00375,"close":16.25}
{"ticker":"RGS","date":"2015-12-07","pret":0.01614,"close":15.5}
{"ticker":"RGS","date":"2015-12-08","pret":-0.05636,"close":15.28}
{"ticker":"RGS","date":"2015-12-09","pret":-0.00654,"close":15.3}
{"ticker":"RGS","date":"2015-12-10","pret":0.00197,"close":15.4}
{"ticker":"RGS","date":"2015-12-11","pret":-0.00788,"close":15.14}
{"ticker":"RGS","date":"2015-12-14","pret":-0.0033,"close":14.77}
{"ticker":"RGS","date":"2015-12-15","pret":-0.01534,"close":14.83}
{"ticker":"RGS","date":"2015-12-16","pret":0.00134,"close":15.09}
{"ticker":"RGS","date":"2015-12-17"}
{"ticker":"RGS","date":"2015-12-18","pret":0.00669,"close":15.16}
{"ticker":"RGS","date":"2015-12-21","pret":0.01587,"close":15.61}
{"ticker":"RGS","date":"2015-12-22","pret":0.02463,"close":15.74}
{"ticker":"RGS","date":"2015-12-23","pret":0.01146,"close":15.46}
{"ticker":"RGS","date":"2015-12-24","pret":-0.02305,"close":15.45}
{"ticker":"RGS","date":"2015-12-28","pret":-0.0052,"close":14.98}
{"ticker":"RGS","date":"2015-12-29","pret":-0.01773,"close":15}
{"ticker":"RGS","date":"2015-12-30","pret":-0.00865,"close":14.49}
{"ticker":"RGS","date":"2015-12-31","pret":-0.03676,"close":14.15}
{"ticker":"RGS","date":"2016-01-04","pret":-0.03673,"close":14.14}
{"ticker":"RGS","date":"2016-01-05","pret":0.02135,"close":14.8}
{"ticker":"RH","date":"2015-01-02","pret":-0.00849,"close":95.14}
{"ticker":"RH","date":"2015-01-05","pret":-0.02048,"close":95.29}
{"ticker":"RH","date":"2015-01-06","pret":0.01108,"close":91.91}
{"ticker":"RH","date":"2015-01-07","pret":-0.0282,"close":93.69}
{"ticker":"RH","date":"2015-01-08","pret":0.02072,"close":94.85}
{"ticker":"RH","date":"2015-01-09","pret":0.00285,"close":93.62}
{"ticker":"RH","date":"2015-01-12","pret":-0.01273,"close":94.14}
{"ticker":"RH","date":"2015-01-13","pret":0.01904,"close":93.45}
{"ticker":"RH","date":"2015-01-14","pret":-0.02999,"close":93.17}
{"ticker":"RH","date":"2015-01-15","pret":0.00721,"close":89.19}
{"ticker":"RH","date":"2015-01-16","pret":-0.05067,"close":90.8}
{"ticker":"RH","date":"2015-01-20","pret":0.03392,"close":90.52}
{"ticker":"RH","date":"2015-01-21","pret":-0.01516,"close":91.85}
{"ticker":"RH","date":"2015-01-22","pret":0.01624,"close":90.58}
{"ticker":"RH","date":"2015-01-23","pret":-0.01095,"close":91.63}
{"ticker":"RH","date":"2015-01-26","pret":0.00975,"close":93.2}
{"ticker":"RH","date":"2015-01-27","pret":0.01364,"close":92.05}
{"ticker":"RH","date":"2015-01-28","pret":-0.00593,"close":91.91}
{"ticker":"RH","date":"2015-01-29","pret":-0.00455,"close":92.99}
{"ticker":"RH","date":"2015-01-30","pret":0.00011,"close":87.53}
{"ticker":"RH","date":"2015-02-02","pret":-0.04455,"close":89.09}
{"ticker":"RH","date":"2015-02-03","pret":0.01455,"close":91.95}
{"ticker":"RH","date":"2015-02-04","pret":0.02771,"close":92.72}
{"ticker":"RH","date":"2015-02-05","pret":0.02495,"close":87.41}
{"ticker":"RH","date":"2015-02-06","pret":-0.06914,"close":86.74}
{"ticker":"RH","date":"2015-02-09","pret":-0.01861,"close":85.54}
{"ticker":"RH","date":"2015-02-10","pret":-0.00302,"close":87.61}
{"ticker":"RH","date":"2015-02-11","pret":0.01225,"close":89.87}
{"ticker":"RH","date":"2015-02-12","pret":0.03333,"close":88.32}
{"ticker":"RH","date":"2015-02-13","pret":-0.02179,"close":86.77}
{"ticker":"RH","date":"2015-02-17","pret":-0.01292,"close":85.73}
{"ticker":"RH","date":"2015-02-18","pret":-0.0082,"close":86.62}
{"ticker":"RH","date":"2015-02-19","pret":0.00544,"close":85.07}
{"ticker":"RH","date":"2015-02-20","pret":-0.02028,"close":87.13}
{"ticker":"RH","date":"2015-02-23","pret":0.02327,"close":85.64}
{"ticker":"RH","date":"2015-02-24","pret":-0.01122,"close":85.18}
{"ticker":"RH","date":"2015-02-25","pret":-0.01052,"close":84.85}
{"ticker":"RH","date":"2015-02-26","pret":-0.0046,"close":85.97}
{"ticker":"RH","date":"2015-02-27","pret":0.01547,"close":88.1}
{"ticker":"RH","date":"2015-03-02","pret":0.02628,"close":90.21}
{"ticker":"RH","date":"2015-03-03","pret":0.0214,"close":88.77}
{"ticker":"RH","date":"2015-03-04","pret":-0.02118,"close":91.43}
{"ticker":"RH","date":"2015-03-05","pret":0.03887,"close":90.59}
{"ticker":"RH","date":"2015-03-06","pret":-0.01991,"close":89.94}
{"ticker":"RH","date":"2015-03-09","pret":-0.00178,"close":90.72}
{"ticker":"RH","date":"2015-03-10","pret":0.00044,"close":87.91}
{"ticker":"RH","date":"2015-03-11","pret":-0.02284,"close":88.66}
{"ticker":"RH","date":"2015-03-12","pret":0.01581,"close":90.98}
{"ticker":"RH","date":"2015-03-13","pret":0.01931,"close":92.5}
{"ticker":"RH","date":"2015-03-16","pret":0.02131,"close":92.21}
{"ticker":"RH","date":"2015-03-17","pret":-0.0106,"close":92.19}
{"ticker":"RH","date":"2015-03-18","pret":0.00228,"close":91.71}
{"ticker":"RH","date":"2015-03-19","pret":-0.01685,"close":90.74}
{"ticker":"RH","date":"2015-03-20","pret":0.00747,"close":93.75}
{"ticker":"RH","date":"2015-03-23","pret":0.02892,"close":92.87}
{"ticker":"RH","date":"2015-03-24","pret":-0.00941,"close":93.86}
{"ticker":"RH","date":"2015-03-25","pret":0.0183,"close":92.21}
{"ticker":"RH","date":"2015-03-26","pret":-0.03465,"close":93.14}
{"ticker":"RH","date":"2015-03-27","pret":-0.00976,"close":96.92}
{"ticker":"RH","date":"2015-03-30","pret":0.09017,"close":99.07}
{"ticker":"RH","date":"2015-03-31","pret":-0.00272,"close":99.19}
{"ticker":"RH","date":"2015-04-01","pret":-0.00456,"close":95.72}
{"ticker":"RH","date":"2015-04-02","pret":-0.02559,"close":95.03}
{"ticker":"RH","date":"2015-04-06","pret":-0.01278,"close":94.02}
{"ticker":"RH","date":"2015-04-07","pret":-0.00148,"close":93.81}
{"ticker":"RH","date":"2015-04-08","pret":-0.00582,"close":93.91}
{"ticker":"RH","date":"2015-04-09","pret":-0.00191,"close":92.43}
{"ticker":"RH","date":"2015-04-10","pret":-0.01027,"close":92.08}
{"ticker":"RH","date":"2015-04-13","pret":-0.00626,"close":93.11}
{"ticker":"RH","date":"2015-04-14","pret":0.00926,"close":92.7}
{"ticker":"RH","date":"2015-04-15","pret":-0.00204,"close":92.89}
{"ticker":"RH","date":"2015-04-16","pret":-0.00679,"close":91.8}
{"ticker":"RH","date":"2015-04-17","pret":-0.01339,"close":89.52}
{"ticker":"RH","date":"2015-04-20","pret":-0.01535,"close":89.79}
{"ticker":"RH","date":"2015-04-21","pret":0.00522,"close":90.45}
{"ticker":"RH","date":"2015-04-22","pret":0.00199,"close":90.37}
{"ticker":"RH","date":"2015-04-23","pret":-0.00387,"close":91.69}
{"ticker":"RH","date":"2015-04-24","pret":0.01716,"close":91.89}
{"ticker":"RH","date":"2015-04-27","pret":0.00316,"close":91.62}
{"ticker":"RH","date":"2015-04-28","pret":-0.00665,"close":90.92}
{"ticker":"RH","date":"2015-04-29","pret":-0.00824,"close":87.56}
{"ticker":"RH","date":"2015-04-30","pret":-0.03823,"close":86.17}
{"ticker":"RH","date":"2015-05-01","pret":-0.01153,"close":87.35}
{"ticker":"RH","date":"2015-05-04","pret":0.01564,"close":88.07}
{"ticker":"RH","date":"2015-05-05","pret":-0.00011,"close":86.93}
{"ticker":"RH","date":"2015-05-06","pret":-0.00217,"close":87.31}
{"ticker":"RH","date":"2015-05-07","pret":-0.00034,"close":87.98}
{"ticker":"RH","date":"2015-05-08","pret":0.01713,"close":89.28}
{"ticker":"RH","date":"2015-05-11","pret":0.00449,"close":89.77}
{"ticker":"RH","date":"2015-05-12","pret":-0.00157,"close":88.14}
{"ticker":"RH","date":"2015-05-13","pret":-0.00732,"close":88.72}
{"ticker":"RH","date":"2015-05-14","pret":0.00395,"close":88.15}
{"ticker":"RH","date":"2015-05-15","pret":-0.00904,"close":89.3}
{"ticker":"RH","date":"2015-05-18","pret":0.01253,"close":90.68}
{"ticker":"RH","date":"2015-05-19","pret":0.01856,"close":90.09}
{"ticker":"RH","date":"2015-05-20","pret":-0.00985,"close":91.8}
{"ticker":"RH","date":"2015-05-21","pret":0.02752,"close":92.04}
{"ticker":"RH","date":"2015-05-22","pret":-0.00466,"close":92.05}
{"ticker":"RH","date":"2015-05-26","pret":-0.00425,"close":90.67}
{"ticker":"RH","date":"2015-05-27","pret":-0.00899,"close":91.89}
{"ticker":"RH","date":"2015-05-28","pret":0.00822,"close":92.58}
{"ticker":"RH","date":"2015-05-29","pret":0.00805,"close":90.96}
{"ticker":"RH","date":"2015-06-01","pret":-0.00892,"close":91.28}
{"ticker":"RH","date":"2015-06-02","pret":-0.01044,"close":91.76}
{"ticker":"RH","date":"2015-06-03","pret":0.01393,"close":92.24}
{"ticker":"RH","date":"2015-06-04","pret":0.01245,"close":91.8}
{"ticker":"RH","date":"2015-06-05","pret":-0.01387,"close":91.91}
{"ticker":"RH","date":"2015-06-08","pret":0.00728,"close":93.78}
{"ticker":"RH","date":"2015-06-09","pret":0.01537,"close":94.15}
{"ticker":"RH","date":"2015-06-10","pret":0.00934,"close":95.82}
{"ticker":"RH","date":"2015-06-11","pret":0.01312,"close":94.83}
{"ticker":"RH","date":"2015-06-12","pret":0.01634,"close":96.22}
{"ticker":"RH","date":"2015-06-15","pret":-0.02577,"close":95.92}
{"ticker":"RH","date":"2015-06-16","pret":0.00021,"close":95.24}
{"ticker":"RH","date":"2015-06-17","pret":0.00462,"close":94.5}
{"ticker":"RH","date":"2015-06-18","pret":-0.02503,"close":95.89}
{"ticker":"RH","date":"2015-06-19","pret":0.03067,"close":96.23}
{"ticker":"RH","date":"2015-06-22","pret":0.00871,"close":96.05}
{"ticker":"RH","date":"2015-06-23","pret":-0.00861,"close":95.46}
{"ticker":"RH","date":"2015-06-24","pret":-0.00554,"close":96.07}
{"ticker":"RH","date":"2015-06-25","pret":0.00699,"close":95.7}
{"ticker":"RH","date":"2015-06-26","pret":0.01896,"close":99.35}
{"ticker":"RH","date":"2015-06-29","pret":0.00539,"close":96}
{"ticker":"RH","date":"2015-06-30","pret":-0.01349,"close":97.63}
{"ticker":"RH","date":"2015-07-01","pret":0.01592,"close":98}
{"ticker":"RH","date":"2015-07-02","pret":-0.00722,"close":97.51}
{"ticker":"RH","date":"2015-07-06","pret":-0.01335,"close":99.27}
{"ticker":"RH","date":"2015-07-07","pret":0.02329,"close":97.85}
{"ticker":"RH","date":"2015-07-08","pret":-0.01752,"close":96.6}
{"ticker":"RH","date":"2015-07-09","pret":0.00625,"close":97.42}
{"ticker":"RH","date":"2015-07-10","pret":-0.0001,"close":98.29}
{"ticker":"RH","date":"2015-07-13","pret":0.00955,"close":99.1}
{"ticker":"RH","date":"2015-07-14","pret":0.01207,"close":99.12}
{"ticker":"RH","date":"2015-07-15","pret":-0.01166,"close":99.48}
{"ticker":"RH","date":"2015-07-16","pret":0.00836,"close":103.73}
{"ticker":"RH","date":"2015-07-17","pret":0.03981,"close":104.13}
{"ticker":"RH","date":"2015-07-20","pret":-0.00029,"close":103.12}
{"ticker":"RH","date":"2015-07-21","pret":-0.01066,"close":102.83}
{"ticker":"RH","date":"2015-07-22","pret":0.00146,"close":105.63}
{"ticker":"RH","date":"2015-07-23","pret":0.0227,"close":104.78}
{"ticker":"RH","date":"2015-07-24","pret":-0.00381,"close":104.02}
{"ticker":"RH","date":"2015-07-27","pret":-0.01675,"close":103.29}
{"ticker":"RH","date":"2015-07-28","pret":0.00764,"close":102.71}
{"ticker":"RH","date":"2015-07-29","pret":-0.00968,"close":102.45}
{"ticker":"RH","date":"2015-07-30","pret":-0.00204,"close":101.33}
{"ticker":"RH","date":"2015-07-31","pret":-0.01394,"close":101.46}
{"ticker":"RH","date":"2015-08-03","pret":0.00217,"close":101.8}
{"ticker":"RH","date":"2015-08-04","pret":0.00786,"close":103.2}
{"ticker":"RH","date":"2015-08-05","pret":0.01332,"close":103.69}
{"ticker":"RH","date":"2015-08-06","pret":0.0028,"close":100.87}
{"ticker":"RH","date":"2015-08-07","pret":-0.03498,"close":99.56}
{"ticker":"RH","date":"2015-08-10","pret":-0.0023,"close":100.11}
{"ticker":"RH","date":"2015-08-11","pret":-0.0033,"close":99.72}
{"ticker":"RH","date":"2015-08-12","pret":-0.0013,"close":99.4}
{"ticker":"RH","date":"2015-08-13","pret":0.00171,"close":100.51}
{"ticker":"RH","date":"2015-08-14","pret":0.01235,"close":102.38}
{"ticker":"RH","date":"2015-08-17","pret":0.0073,"close":100.45}
{"ticker":"RH","date":"2015-08-18","pret":-0.00799,"close":100.01}
{"ticker":"RH","date":"2015-08-19","pret":-0.0188,"close":99.05}
{"ticker":"RH","date":"2015-08-20","pret":-0.00933,"close":96.68}
{"ticker":"RH","date":"2015-08-21","pret":-0.0301,"close":94.97}
{"ticker":"RH","date":"2015-08-24","pret":-0.06778,"close":91.61}
{"ticker":"RH","date":"2015-08-25","pret":0.0641,"close":92.83}
{"ticker":"RH","date":"2015-08-26","pret":0.00526,"close":93.77}
{"ticker":"RH","date":"2015-08-27","pret":-0.01895,"close":92.9}
{"ticker":"RH","date":"2015-08-28","pret":-0.01757,"close":91.93}
{"ticker":"RH","date":"2015-08-31","pret":-0.01038,"close":92.48}
{"ticker":"RH","date":"2015-09-01","pret":0.00515,"close":91.33}
{"ticker":"RH","date":"2015-09-02","pret":0.00426,"close":93.38}
{"ticker":"RH","date":"2015-09-03","pret":0.01341,"close":92.66}
{"ticker":"RH","date":"2015-09-04","pret":-0.02336,"close":91.97}
{"ticker":"RH","date":"2015-09-08","pret":0.02958,"close":94.16}
{"ticker":"RH","date":"2015-09-09","pret":0.01441,"close":92.53}
{"ticker":"RH","date":"2015-09-10","pret":-0.03186,"close":91.06}
{"ticker":"RH","date":"2015-09-11","pret":0.02616,"close":99.55}
{"ticker":"RH","date":"2015-09-14","pret":0.05096,"close":98.06}
{"ticker":"RH","date":"2015-09-15","pret":-0.01868,"close":98.69}
{"ticker":"RH","date":"2015-09-16","pret":0.0108,"close":99.6}
{"ticker":"RH","date":"2015-09-17","pret":0.01159,"close":101.19}
{"ticker":"RH","date":"2015-09-18","pret":-0.00532,"close":100.11}
{"ticker":"RH","date":"2015-09-21","pret":0.01599,"close":100.53}
{"ticker":"RH","date":"2015-09-22","pret":-0.01026,"close":99.86}
{"ticker":"RH","date":"2015-09-23","pret":0.0018,"close":101.31}
{"ticker":"RH","date":"2015-09-24","pret":0.00916,"close":99.65}
{"ticker":"RH","date":"2015-09-25","pret":-0.01096,"close":97.07}
{"ticker":"RH","date":"2015-09-28","pret":-0.02844,"close":92.71}
{"ticker":"RH","date":"2015-09-29","pret":-0.0451,"close":92.32}
{"ticker":"RH","date":"2015-09-30","pret":0.00398,"close":93.31}
{"ticker":"RH","date":"2015-10-01","pret":-0.0029,"close":92.91}
{"ticker":"RH","date":"2015-10-02","pret":-0.013,"close":93.51}
{"ticker":"RH","date":"2015-10-05","pret":0.02701,"close":95.34}
{"ticker":"RH","date":"2015-10-06","pret":0.00783,"close":93.48}
{"ticker":"RH","date":"2015-10-07","pret":-0.00814,"close":95.66}
{"ticker":"RH","date":"2015-10-08","pret":0.01769,"close":96.94}
{"ticker":"RH","date":"2015-10-09","pret":0.00769,"close":96.01}
{"ticker":"RH","date":"2015-10-12","pret":0.00248,"close":97.67}
{"ticker":"RH","date":"2015-10-13","pret":0.01007,"close":97.78}
{"ticker":"RH","date":"2015-10-14","pret":0.00408,"close":96.73}
{"ticker":"RH","date":"2015-10-15","pret":-0.01261,"close":99.93}
{"ticker":"RH","date":"2015-10-16","pret":0.03397,"close":101.28}
{"ticker":"RH","date":"2015-10-19","pret":0.01837,"close":101.63}
{"ticker":"RH","date":"2015-10-20","pret":-0.00766,"close":100.25}
{"ticker":"RH","date":"2015-10-21","pret":-0.00633,"close":98.08}
{"ticker":"RH","date":"2015-10-22","pret":-0.02462,"close":98.37}
{"ticker":"RH","date":"2015-10-23","pret":0.01052,"close":97.4}
{"ticker":"RH","date":"2015-10-26","pret":-0.02147,"close":99.96}
{"ticker":"RH","date":"2015-10-27","pret":0.02589,"close":99.35}
{"ticker":"RH","date":"2015-10-28","pret":-0.00563,"close":102.38}
{"ticker":"RH","date":"2015-10-29","pret":0.03204,"close":101.89}
{"ticker":"RH","date":"2015-10-30","pret":-0.00538,"close":103.09}
{"ticker":"RH","date":"2015-11-02","pret":0.01577,"close":105.64}
{"ticker":"RH","date":"2015-11-03","pret":0.01743,"close":105.44}
{"ticker":"RH","date":"2015-11-04","pret":0.0018,"close":104.72}
{"ticker":"RH","date":"2015-11-05","pret":-0.00484,"close":105.01}
{"ticker":"RH","date":"2015-11-06","pret":-0.00554,"close":102.77}
{"ticker":"RH","date":"2015-11-09","pret":-0.01136,"close":101.84}
{"ticker":"RH","date":"2015-11-10","pret":-0.02005,"close":101.37}
{"ticker":"RH","date":"2015-11-11","pret":0.01042,"close":100.71}
{"ticker":"RH","date":"2015-11-12","pret":-0.02215,"close":99.09}
{"ticker":"RH","date":"2015-11-13","pret":-0.01785,"close":92.57}
{"ticker":"RH","date":"2015-11-16","pret":-0.06702,"close":91.49}
{"ticker":"RH","date":"2015-11-17","pret":0.00716,"close":89.72}
{"ticker":"RH","date":"2015-11-18","pret":-0.03172,"close":91.29}
{"ticker":"RH","date":"2015-11-19","pret":0.02064,"close":90.26}
{"ticker":"RH","date":"2015-11-20","pret":-0.04218,"close":90.04}
{"ticker":"RH","date":"2015-11-23","pret":0.02309,"close":92.43}
{"ticker":"RH","date":"2015-11-24","pret":0.01864,"close":92.89}
{"ticker":"RH","date":"2015-11-25","pret":0.0197,"close":93.25}
{"ticker":"RH","date":"2015-11-26"}
{"ticker":"RH","date":"2015-11-27","pret":0.00021,"close":93.36}
{"ticker":"RH","date":"2015-11-30","pret":-0.00537,"close":89.87}
{"ticker":"RH","date":"2015-12-01","pret":-0.03118,"close":90.47}
{"ticker":"RH","date":"2015-12-02","pret":0.00786,"close":90.79}
{"ticker":"RH","date":"2015-12-03","pret":0.00099,"close":88.46}
{"ticker":"RH","date":"2015-12-04","pret":-0.02228,"close":92.38}
{"ticker":"RH","date":"2015-12-07","pret":0.0378,"close":93.17}
{"ticker":"RH","date":"2015-12-08","pret":0.00756,"close":92.34}
{"ticker":"RH","date":"2015-12-09","pret":-0.00746,"close":88.2}
{"ticker":"RH","date":"2015-12-10","pret":-0.03971,"close":87.59}
{"ticker":"RH","date":"2015-12-11","pret":-0.03001,"close":83.81}
{"ticker":"RH","date":"2015-12-14","pret":-0.02842,"close":78.65}
{"ticker":"RH","date":"2015-12-15","pret":-0.05965,"close":79.56}
{"ticker":"RH","date":"2015-12-16","pret":0.02049,"close":80.81}
{"ticker":"RH","date":"2015-12-17"}
{"ticker":"RH","date":"2015-12-18","pret":0.03123,"close":80.17}
{"ticker":"RH","date":"2015-12-21","pret":-0.02652,"close":79.54}
{"ticker":"RH","date":"2015-12-22","pret":-0.01434,"close":79.16}
{"ticker":"RH","date":"2015-12-23","pret":0.00301,"close":80.13}
{"ticker":"RH","date":"2015-12-24","pret":0.0055,"close":79.99}
{"ticker":"RH","date":"2015-12-28","pret":-0.00462,"close":79.71}
{"ticker":"RH","date":"2015-12-29","pret":-0.00138,"close":80.54}
{"ticker":"RH","date":"2015-12-30","pret":0.00637,"close":79.74}
{"ticker":"RH","date":"2015-12-31","pret":-0.00788,"close":79.45}
{"ticker":"RH","date":"2016-01-04","pret":-0.02426,"close":78.05}
{"ticker":"RH","date":"2016-01-05","pret":0.01506,"close":77.98}
{"ticker":"RHI","date":"2015-01-02","pret":0.00187,"close":57.88}
{"ticker":"RHI","date":"2015-01-05","pret":-0.02578,"close":56.67}
{"ticker":"RHI","date":"2015-01-06","pret":-0.00997,"close":56.33}
{"ticker":"RHI","date":"2015-01-07","pret":-0.00317,"close":57.12}
{"ticker":"RHI","date":"2015-01-08","pret":0.01852,"close":58.66}
{"ticker":"RHI","date":"2015-01-09","pret":0.01716,"close":58.56}
{"ticker":"RHI","date":"2015-01-12","pret":-0.00187,"close":57.64}
{"ticker":"RHI","date":"2015-01-13","pret":-0.01097,"close":57.43}
{"ticker":"RHI","date":"2015-01-14","pret":-0.02355,"close":56.65}
{"ticker":"RHI","date":"2015-01-15","pret":0.00598,"close":56.73}
{"ticker":"RHI","date":"2015-01-16","pret":-0.00528,"close":57.16}
{"ticker":"RHI","date":"2015-01-20","pret":0.01505,"close":57.73}
{"ticker":"RHI","date":"2015-01-21","pret":0.00035,"close":57.61}
{"ticker":"RHI","date":"2015-01-22","pret":0.00675,"close":58.84}
{"ticker":"RHI","date":"2015-01-23","pret":0.01727,"close":59.42}
{"ticker":"RHI","date":"2015-01-26","pret":0.00541,"close":59.2}
{"ticker":"RHI","date":"2015-01-27","pret":-0.01495,"close":58.65}
{"ticker":"RHI","date":"2015-01-28","pret":0.00682,"close":57.48}
{"ticker":"RHI","date":"2015-01-29","pret":-0.02583,"close":59.21}
{"ticker":"RHI","date":"2015-01-30","pret":0.00192,"close":58.06}
{"ticker":"RHI","date":"2015-02-02","pret":0.01555,"close":59.48}
{"ticker":"RHI","date":"2015-02-03","pret":0.01345,"close":60.6}
{"ticker":"RHI","date":"2015-02-04","pret":0.02109,"close":61.15}
{"ticker":"RHI","date":"2015-02-05","pret":0.01838,"close":61.35}
{"ticker":"RHI","date":"2015-02-06","pret":0.00098,"close":60.81}
{"ticker":"RHI","date":"2015-02-09","pret":-0.01853,"close":60.2}
{"ticker":"RHI","date":"2015-02-10","pret":0.00955,"close":61.39}
{"ticker":"RHI","date":"2015-02-11","pret":0.00409,"close":60.49}
{"ticker":"RHI","date":"2015-02-12","pret":0.00196,"close":61.38}
{"ticker":"RHI","date":"2015-02-13","pret":-0.00179,"close":61.42}
{"ticker":"RHI","date":"2015-02-17","pret":0.00244,"close":61.14}
{"ticker":"RHI","date":"2015-02-18","pret":-0.00473,"close":61.51}
{"ticker":"RHI","date":"2015-02-19","pret":0.00555,"close":61.26}
{"ticker":"RHI","date":"2015-02-20","pret":-0.00489,"close":61.31}
{"ticker":"RHI","date":"2015-02-23","pret":0.00229,"close":62.29}
{"ticker":"RHI","date":"2015-02-24","pret":0.01473,"close":63}
{"ticker":"RHI","date":"2015-02-25","pret":0.01373,"close":62.75}
{"ticker":"RHI","date":"2015-02-26","pret":-0.00684,"close":61.98}
{"ticker":"RHI","date":"2015-02-27","pret":-0.01237,"close":61.96}
{"ticker":"RHI","date":"2015-03-02","pret":0.00178,"close":62.79}
{"ticker":"RHI","date":"2015-03-03","pret":0.00771,"close":62.7}
{"ticker":"RHI","date":"2015-03-04","pret":0.00304,"close":61.46}
{"ticker":"RHI","date":"2015-03-05","pret":-0.01528,"close":61.32}
{"ticker":"RHI","date":"2015-03-06","pret":-0.01387,"close":59.58}
{"ticker":"RHI","date":"2015-03-09","pret":-0.01874,"close":60.68}
{"ticker":"RHI","date":"2015-03-10","pret":0.00284,"close":59.81}
{"ticker":"RHI","date":"2015-03-11","pret":0.0035,"close":60.08}
{"ticker":"RHI","date":"2015-03-12","pret":0.00316,"close":61.31}
{"ticker":"RHI","date":"2015-03-13","pret":0.001,"close":60.21}
{"ticker":"RHI","date":"2015-03-16","pret":0.00232,"close":61.24}
{"ticker":"RHI","date":"2015-03-17","pret":0.00954,"close":61.34}
{"ticker":"RHI","date":"2015-03-18","pret":0.00294,"close":62.45}
{"ticker":"RHI","date":"2015-03-19","pret":0.01683,"close":62.45}
{"ticker":"RHI","date":"2015-03-20","pret":0.00656,"close":62.95}
{"ticker":"RHI","date":"2015-03-23","pret":0.00112,"close":61.47}
{"ticker":"RHI","date":"2015-03-24","pret":-0.0268,"close":61.88}
{"ticker":"RHI","date":"2015-03-25","pret":0.0151,"close":60.1}
{"ticker":"RHI","date":"2015-03-26","pret":-0.03493,"close":60.15}
{"ticker":"RHI","date":"2015-03-27","pret":0.002,"close":60.3}
{"ticker":"RHI","date":"2015-03-30","pret":0.00961,"close":60.82}
{"ticker":"RHI","date":"2015-03-31","pret":-0.00347,"close":60.52}
{"ticker":"RHI","date":"2015-04-01","pret":-0.00149,"close":59.33}
{"ticker":"RHI","date":"2015-04-02","pret":-0.01773,"close":59.76}
{"ticker":"RHI","date":"2015-04-06","pret":-0.00152,"close":59.54}
{"ticker":"RHI","date":"2015-04-07","pret":0.00506,"close":59.36}
{"ticker":"RHI","date":"2015-04-08","pret":0.00067,"close":59.43}
{"ticker":"RHI","date":"2015-04-09","pret":-0.0037,"close":58.9}
{"ticker":"RHI","date":"2015-04-10","pret":-0.00338,"close":59.5}
{"ticker":"RHI","date":"2015-04-13","pret":0.00304,"close":59.63}
{"ticker":"RHI","date":"2015-04-14","pret":0.00303,"close":59.04}
{"ticker":"RHI","date":"2015-04-15","pret":-0.00489,"close":59.21}
{"ticker":"RHI","date":"2015-04-16","pret":-0.00152,"close":58.67}
{"ticker":"RHI","date":"2015-04-17","pret":-0.01364,"close":58.72}
{"ticker":"RHI","date":"2015-04-20","pret":0.01364,"close":59.43}
{"ticker":"RHI","date":"2015-04-21","pret":0.00826,"close":59.29}
{"ticker":"RHI","date":"2015-04-22","pret":-0.00421,"close":59.59}
{"ticker":"RHI","date":"2015-04-23","pret":-0.00017,"close":59.39}
{"ticker":"RHI","date":"2015-04-24","pret":0.0084,"close":57.1}
{"ticker":"RHI","date":"2015-04-27","pret":-0.04498,"close":56.23}
{"ticker":"RHI","date":"2015-04-28","pret":-0.01765,"close":55.98}
{"ticker":"RHI","date":"2015-04-29","pret":-0.00482,"close":55.53}
{"ticker":"RHI","date":"2015-04-30","pret":-0.00862,"close":55.45}
{"ticker":"RHI","date":"2015-05-01","pret":0.00594,"close":56.46}
{"ticker":"RHI","date":"2015-05-04","pret":0.01283,"close":56.52}
{"ticker":"RHI","date":"2015-05-05","pret":-0.00426,"close":55.35}
{"ticker":"RHI","date":"2015-05-06","pret":-0.01397,"close":54.91}
{"ticker":"RHI","date":"2015-05-07","pret":-0.0149,"close":55.42}
{"ticker":"RHI","date":"2015-05-08","pret":0.02887,"close":56.11}
{"ticker":"RHI","date":"2015-05-11","pret":-0.00053,"close":56.61}
{"ticker":"RHI","date":"2015-05-12","pret":-0.0016,"close":56.04}
{"ticker":"RHI","date":"2015-05-13","pret":0.00231,"close":56.44}
{"ticker":"RHI","date":"2015-05-14","pret":0.00815,"close":56.97}
{"ticker":"RHI","date":"2015-05-15","pret":0.0044,"close":57.18}
{"ticker":"RHI","date":"2015-05-18","pret":0.00263,"close":57.67}
{"ticker":"RHI","date":"2015-05-19","pret":0.01132,"close":58.16}
{"ticker":"RHI","date":"2015-05-20","pret":0.00346,"close":57.47}
{"ticker":"RHI","date":"2015-05-21","pret":-0.01128,"close":57.11}
{"ticker":"RHI","date":"2015-05-22","pret":-0.00578,"close":56.64}
{"ticker":"RHI","date":"2015-05-26","pret":-0.00758,"close":56.29}
{"ticker":"RHI","date":"2015-05-27","pret":-0.00177,"close":56.65}
{"ticker":"RHI","date":"2015-05-28","pret":0.00424,"close":56.93}
{"ticker":"RHI","date":"2015-05-29","pret":0.00018,"close":56.37}
{"ticker":"RHI","date":"2015-06-01","pret":0.00018,"close":56.65}
{"ticker":"RHI","date":"2015-06-02","pret":-0.0053,"close":56.89}
{"ticker":"RHI","date":"2015-06-03","pret":0.00883,"close":56.97}
{"ticker":"RHI","date":"2015-06-04","pret":-0.00493,"close":56.03}
{"ticker":"RHI","date":"2015-06-05","pret":-0.01316,"close":56.36}
{"ticker":"RHI","date":"2015-06-08","pret":0.00607,"close":56.14}
{"ticker":"RHI","date":"2015-06-09","pret":-0.00142,"close":56.24}
{"ticker":"RHI","date":"2015-06-10","pret":0.00498,"close":56.66}
{"ticker":"RHI","date":"2015-06-11","pret":0.00548,"close":56.99}
{"ticker":"RHI","date":"2015-06-12","pret":0.00158,"close":56.44}
{"ticker":"RHI","date":"2015-06-15","pret":-0.01454,"close":55.94}
{"ticker":"RHI","date":"2015-06-16","pret":-0.00072,"close":56.56}
{"ticker":"RHI","date":"2015-06-17","pret":0.0112,"close":56.5}
{"ticker":"RHI","date":"2015-06-18","pret":-0.00142,"close":57.38}
{"ticker":"RHI","date":"2015-06-19","pret":0.0151,"close":57.04}
{"ticker":"RHI","date":"2015-06-22","pret":-0.0014,"close":57.45}
{"ticker":"RHI","date":"2015-06-23","pret":0.00453,"close":56.84}
{"ticker":"RHI","date":"2015-06-24","pret":-0.01241,"close":56.32}
{"ticker":"RHI","date":"2015-06-25","pret":-0.006,"close":56.02}
{"ticker":"RHI","date":"2015-06-26","pret":-0.00461,"close":56.64}
{"ticker":"RHI","date":"2015-06-29","pret":-0.00018,"close":55.45}
{"ticker":"RHI","date":"2015-06-30","pret":-0.00517,"close":55.5}
{"ticker":"RHI","date":"2015-07-01","pret":0.00072,"close":55.82}
{"ticker":"RHI","date":"2015-07-02","pret":-0.00268,"close":55.48}
{"ticker":"RHI","date":"2015-07-06","pret":-0.01262,"close":54.83}
{"ticker":"RHI","date":"2015-07-07","pret":-0.00527,"close":55.73}
{"ticker":"RHI","date":"2015-07-08","pret":0.00437,"close":54.9}
{"ticker":"RHI","date":"2015-07-09","pret":0.01352,"close":55.47}
{"ticker":"RHI","date":"2015-07-10","pret":0.00785,"close":56.17}
{"ticker":"RHI","date":"2015-07-13","pret":0.00779,"close":56.69}
{"ticker":"RHI","date":"2015-07-14","pret":0.00053,"close":56.88}
{"ticker":"RHI","date":"2015-07-15","pret":0.00211,"close":56.4}
{"ticker":"RHI","date":"2015-07-16","pret":-0.00176,"close":57.89}
{"ticker":"RHI","date":"2015-07-17","pret":0.01382,"close":57.05}
{"ticker":"RHI","date":"2015-07-20","pret":-0.0096,"close":56.96}
{"ticker":"RHI","date":"2015-07-21","pret":-0.00281,"close":56}
{"ticker":"RHI","date":"2015-07-22","pret":-0.01793,"close":56.42}
{"ticker":"RHI","date":"2015-07-23","pret":0.01175,"close":56.11}
{"ticker":"RHI","date":"2015-07-24","pret":-0.02673,"close":52.55}
{"ticker":"RHI","date":"2015-07-27","pret":-0.04843,"close":52.57}
{"ticker":"RHI","date":"2015-07-28","pret":-0.0094,"close":52.23}
{"ticker":"RHI","date":"2015-07-29","pret":0.00538,"close":53.33}
{"ticker":"RHI","date":"2015-07-30","pret":0.01502,"close":53.87}
{"ticker":"RHI","date":"2015-07-31","pret":0.0325,"close":55.03}
{"ticker":"RHI","date":"2015-08-03","pret":0.00619,"close":55.49}
{"ticker":"RHI","date":"2015-08-04","pret":0.00453,"close":55.32}
{"ticker":"RHI","date":"2015-08-05","pret":0.01061,"close":56.04}
{"ticker":"RHI","date":"2015-08-06","pret":0.00517,"close":55.72}
{"ticker":"RHI","date":"2015-08-07","pret":-0.01362,"close":55.82}
{"ticker":"RHI","date":"2015-08-10","pret":0.01664,"close":56.76}
{"ticker":"RHI","date":"2015-08-11","pret":-0.00124,"close":56.94}
{"ticker":"RHI","date":"2015-08-12","pret":0.00231,"close":56.48}
{"ticker":"RHI","date":"2015-08-13","pret":0.00195,"close":56.56}
{"ticker":"RHI","date":"2015-08-14","pret":-0.00213,"close":57.22}
{"ticker":"RHI","date":"2015-08-17","pret":0.01128,"close":57.91}
{"ticker":"RHI","date":"2015-08-18","pret":0.01513,"close":57.54}
{"ticker":"RHI","date":"2015-08-19","pret":-0.01251,"close":57.29}
{"ticker":"RHI","date":"2015-08-20","pret":-0.00895,"close":55.84}
{"ticker":"RHI","date":"2015-08-21","pret":-0.03026,"close":54.01}
{"ticker":"RHI","date":"2015-08-24","pret":-0.07785,"close":51.21}
{"ticker":"RHI","date":"2015-08-25","pret":0.03115,"close":50.42}
{"ticker":"RHI","date":"2015-08-26","pret":-0.01787,"close":51.78}
{"ticker":"RHI","date":"2015-08-27","pret":0.01501,"close":52.48}
{"ticker":"RHI","date":"2015-08-28","pret":-0.00632,"close":51.44}
{"ticker":"RHI","date":"2015-08-31","pret":-0.02118,"close":51.03}
{"ticker":"RHI","date":"2015-09-01","pret":-0.01763,"close":49.91}
{"ticker":"RHI","date":"2015-09-02","pret":0.01172,"close":51.37}
{"ticker":"RHI","date":"2015-09-03","pret":0.01568,"close":51.64}
{"ticker":"RHI","date":"2015-09-04","pret":-0.00997,"close":50.61}
{"ticker":"RHI","date":"2015-09-08","pret":0.01307,"close":51.36}
{"ticker":"RHI","date":"2015-09-09","pret":0.00561,"close":51.2}
{"ticker":"RHI","date":"2015-09-10","pret":-0.01887,"close":51.27}
{"ticker":"RHI","date":"2015-09-11","pret":0.00412,"close":51.53}
{"ticker":"RHI","date":"2015-09-14","pret":0.00799,"close":51.24}
{"ticker":"RHI","date":"2015-09-15","pret":-0.00116,"close":52.24}
{"ticker":"RHI","date":"2015-09-16","pret":0.01408,"close":52.47}
{"ticker":"RHI","date":"2015-09-17","pret":0.00611,"close":52.11}
{"ticker":"RHI","date":"2015-09-18","pret":-0.01903,"close":50.9}
{"ticker":"RHI","date":"2015-09-21","pret":-0.00486,"close":51.27}
{"ticker":"RHI","date":"2015-09-22","pret":-0.01355,"close":50.8}
{"ticker":"RHI","date":"2015-09-23","pret":0.00276,"close":51.15}
{"ticker":"RHI","date":"2015-09-24","pret":-0.00217,"close":50.33}
{"ticker":"RHI","date":"2015-09-25","pret":0.0004,"close":50.61}
{"ticker":"RHI","date":"2015-09-28","pret":-0.00277,"close":49.8}
{"ticker":"RHI","date":"2015-09-29","pret":-0.01115,"close":49.77}
{"ticker":"RHI","date":"2015-09-30","pret":0.01016,"close":51.16}
{"ticker":"RHI","date":"2015-10-01","pret":0.01182,"close":51.01}
{"ticker":"RHI","date":"2015-10-02","pret":-0.0148,"close":50.34}
{"ticker":"RHI","date":"2015-10-05","pret":0.00851,"close":51.55}
{"ticker":"RHI","date":"2015-10-06","pret":0.01351,"close":50.92}
{"ticker":"RHI","date":"2015-10-07","pret":-0.00487,"close":51.7}
{"ticker":"RHI","date":"2015-10-08","pret":0.00682,"close":52.66}
{"ticker":"RHI","date":"2015-10-09","pret":0.02359,"close":52.84}
{"ticker":"RHI","date":"2015-10-12","pret":0.00057,"close":53.27}
{"ticker":"RHI","date":"2015-10-13","pret":0.00416,"close":52.63}
{"ticker":"RHI","date":"2015-10-14","pret":-0.00492,"close":52.34}
{"ticker":"RHI","date":"2015-10-15","pret":-0.00057,"close":52.99}
{"ticker":"RHI","date":"2015-10-16","pret":0.01132,"close":53.19}
{"ticker":"RHI","date":"2015-10-19","pret":-0.00583,"close":52.92}
{"ticker":"RHI","date":"2015-10-20","pret":-0.00435,"close":53.33}
{"ticker":"RHI","date":"2015-10-21","pret":0.00812,"close":52.39}
{"ticker":"RHI","date":"2015-10-22","pret":-0.02301,"close":50}
{"ticker":"RHI","date":"2015-10-23","pret":-0.03344,"close":50.96}
{"ticker":"RHI","date":"2015-10-26","pret":0.01284,"close":51.2}
{"ticker":"RHI","date":"2015-10-27","pret":-0.00079,"close":50.9}
{"ticker":"RHI","date":"2015-10-28","pret":0.00412,"close":51.71}
{"ticker":"RHI","date":"2015-10-29","pret":0.01264,"close":52.15}
{"ticker":"RHI","date":"2015-10-30","pret":0.01496,"close":52.66}
{"ticker":"RHI","date":"2015-11-02","pret":0.00342,"close":53.82}
{"ticker":"RHI","date":"2015-11-03","pret":0.01768,"close":53.32}
{"ticker":"RHI","date":"2015-11-04","pret":-0.0043,"close":52.74}
{"ticker":"RHI","date":"2015-11-05","pret":-0.013,"close":52.21}
{"ticker":"RHI","date":"2015-11-06","pret":-0.0176,"close":52.8}
{"ticker":"RHI","date":"2015-11-09","pret":0.01608,"close":52.6}
{"ticker":"RHI","date":"2015-11-10","pret":-0.00571,"close":52.2}
{"ticker":"RHI","date":"2015-11-11","pret":0.00096,"close":52.37}
{"ticker":"RHI","date":"2015-11-12","pret":-0.00632,"close":51.34}
{"ticker":"RHI","date":"2015-11-13","pret":-0.01646,"close":50.82}
{"ticker":"RHI","date":"2015-11-16","pret":-0.01317,"close":51.04}
{"ticker":"RHI","date":"2015-11-17","pret":0.01141,"close":50.54}
{"ticker":"RHI","date":"2015-11-18","pret":-0.01002,"close":51.01}
{"ticker":"RHI","date":"2015-11-19","pret":0.00866,"close":50.72}
{"ticker":"RHI","date":"2015-11-20","pret":-0.00196,"close":51.1}
{"ticker":"RHI","date":"2015-11-23","pret":-0.00314,"close":50.9}
{"ticker":"RHI","date":"2015-11-24","pret":-0.00592,"close":50.88}
{"ticker":"RHI","date":"2015-11-25","pret":0.01064,"close":51.05}
{"ticker":"RHI","date":"2015-11-26"}
{"ticker":"RHI","date":"2015-11-27","pret":0,"close":51.12}
{"ticker":"RHI","date":"2015-11-30","pret":0.00489,"close":51.18}
{"ticker":"RHI","date":"2015-12-01","pret":0.00389,"close":52.03}
{"ticker":"RHI","date":"2015-12-02","pret":0.01043,"close":51.33}
{"ticker":"RHI","date":"2015-12-03","pret":-0.0116,"close":49.72}
{"ticker":"RHI","date":"2015-12-04","pret":-0.0282,"close":50.31}
{"ticker":"RHI","date":"2015-12-07","pret":0.00379,"close":50.11}
{"ticker":"RHI","date":"2015-12-08","pret":-0.01102,"close":49.76}
{"ticker":"RHI","date":"2015-12-09","pret":-0.0255,"close":47.76}
{"ticker":"RHI","date":"2015-12-10","pret":-0.01478,"close":47.53}
{"ticker":"RHI","date":"2015-12-11","pret":-0.01351,"close":46.55}
{"ticker":"RHI","date":"2015-12-14","pret":-0.01047,"close":45.99}
{"ticker":"RHI","date":"2015-12-15","pret":-0.00409,"close":46.53}
{"ticker":"RHI","date":"2015-12-16","pret":0.01094,"close":46.71}
{"ticker":"RHI","date":"2015-12-17"}
{"ticker":"RHI","date":"2015-12-18","pret":-0.03032,"close":44.95}
{"ticker":"RHI","date":"2015-12-21","pret":-0.01039,"close":45.51}
{"ticker":"RHI","date":"2015-12-22","pret":0.01281,"close":46.06}
{"ticker":"RHI","date":"2015-12-23","pret":0.01805,"close":46.89}
{"ticker":"RHI","date":"2015-12-24","pret":0.0088,"close":47.15}
{"ticker":"RHI","date":"2015-12-28","pret":0.00448,"close":47.38}
{"ticker":"RHI","date":"2015-12-29","pret":0.0131,"close":47.88}
{"ticker":"RHI","date":"2015-12-30","pret":0.00544,"close":47.52}
{"ticker":"RHI","date":"2015-12-31","pret":-0.01049,"close":47.14}
{"ticker":"RHI","date":"2016-01-04","pret":-0.02153,"close":46.14}
{"ticker":"RHI","date":"2016-01-05","pret":-0.00562,"close":46.29}
{"ticker":"RHP","date":"2015-01-02","pret":-0.02379,"close":53.31}
{"ticker":"RHP","date":"2015-01-05","pret":0.00661,"close":53.78}
{"ticker":"RHP","date":"2015-01-06","pret":0.01458,"close":53.24}
{"ticker":"RHP","date":"2015-01-07","pret":-0.00726,"close":53.81}
{"ticker":"RHP","date":"2015-01-08","pret":0.01356,"close":53.89}
{"ticker":"RHP","date":"2015-01-09","pret":-0.00685,"close":54.33}
{"ticker":"RHP","date":"2015-01-12","pret":0.00611,"close":54.48}
{"ticker":"RHP","date":"2015-01-13","pret":0.01357,"close":54.5}
{"ticker":"RHP","date":"2015-01-14","pret":-0.01486,"close":54.45}
{"ticker":"RHP","date":"2015-01-15","pret":0.01066,"close":55.04}
{"ticker":"RHP","date":"2015-01-16","pret":0.00656,"close":56.09}
{"ticker":"RHP","date":"2015-01-20","pret":0.02458,"close":56.3}
{"ticker":"RHP","date":"2015-01-21","pret":-0.00551,"close":55.05}
{"ticker":"RHP","date":"2015-01-22","pret":-0.00985,"close":56.24}
{"ticker":"RHP","date":"2015-01-23","pret":0.01376,"close":55.72}
{"ticker":"RHP","date":"2015-01-26","pret":-0.01053,"close":56.81}
{"ticker":"RHP","date":"2015-01-27","pret":0.00982,"close":56.18}
{"ticker":"RHP","date":"2015-01-28","pret":-0.00267,"close":55.7}
{"ticker":"RHP","date":"2015-01-29","pret":-0.0102,"close":56.35}
{"ticker":"RHP","date":"2015-01-30","pret":0.0086,"close":54.9}
{"ticker":"RHP","date":"2015-02-02","pret":-0.01982,"close":54.29}
{"ticker":"RHP","date":"2015-02-03","pret":-0.0119,"close":56.16}
{"ticker":"RHP","date":"2015-02-04","pret":0.03154,"close":56.16}
{"ticker":"RHP","date":"2015-02-05","pret":0.00427,"close":57.26}
{"ticker":"RHP","date":"2015-02-06","pret":0.01604,"close":55.38}
{"ticker":"RHP","date":"2015-02-09","pret":-0.02389,"close":55.59}
{"ticker":"RHP","date":"2015-02-10","pret":0.00286,"close":55.84}
{"ticker":"RHP","date":"2015-02-11","pret":-0.00591,"close":57.34}
{"ticker":"RHP","date":"2015-02-12","pret":0.03182,"close":57.36}
{"ticker":"RHP","date":"2015-02-13","pret":-0.00244,"close":57.51}
{"ticker":"RHP","date":"2015-02-17","pret":0.00296,"close":57.41}
{"ticker":"RHP","date":"2015-02-18","pret":-0.00244,"close":58.22}
{"ticker":"RHP","date":"2015-02-19","pret":0.00954,"close":55.9}
{"ticker":"RHP","date":"2015-02-20","pret":-0.03801,"close":57.35}
{"ticker":"RHP","date":"2015-02-23","pret":0.02864,"close":57.79}
{"ticker":"RHP","date":"2015-02-24","pret":0.00487,"close":57.5}
{"ticker":"RHP","date":"2015-02-25","pret":-0.00504,"close":56.86}
{"ticker":"RHP","date":"2015-02-26","pret":-0.0063,"close":59.24}
{"ticker":"RHP","date":"2015-02-27","pret":0.03432,"close":60.1}
{"ticker":"RHP","date":"2015-03-02","pret":0.01831,"close":60.8}
{"ticker":"RHP","date":"2015-03-03","pret":0.00779,"close":60.81}
{"ticker":"RHP","date":"2015-03-04","pret":0.00165,"close":61.11}
{"ticker":"RHP","date":"2015-03-05","pret":0.01099,"close":60.68}
{"ticker":"RHP","date":"2015-03-06","pret":-0.02293,"close":58.23}
{"ticker":"RHP","date":"2015-03-09","pret":-0.02227,"close":59.63}
{"ticker":"RHP","date":"2015-03-10","pret":0.00985,"close":60.9}
{"ticker":"RHP","date":"2015-03-11","pret":0.03307,"close":61.2}
{"ticker":"RHP","date":"2015-03-12","pret":0.00457,"close":62.59}
{"ticker":"RHP","date":"2015-03-13","pret":0.02093,"close":62.46}
{"ticker":"RHP","date":"2015-03-16","pret":0.00016,"close":62.95}
{"ticker":"RHP","date":"2015-03-17","pret":-0.00255,"close":62.96}
{"ticker":"RHP","date":"2015-03-18","pret":0.0108,"close":63.84}
{"ticker":"RHP","date":"2015-03-19","pret":0.00363,"close":63.16}
{"ticker":"RHP","date":"2015-03-20","pret":-0.00126,"close":63.72}
{"ticker":"RHP","date":"2015-03-23","pret":0.00722,"close":63.66}
{"ticker":"RHP","date":"2015-03-24","pret":-0.00722,"close":62.88}
{"ticker":"RHP","date":"2015-03-25","pret":-0.01078,"close":61.47}
{"ticker":"RHP","date":"2015-03-26","pret":-0.02272,"close":61.27}
{"ticker":"RHP","date":"2015-03-27","pret":-0.01131,"close":60.85}
{"ticker":"RHP","date":"2015-03-30","pret":0.00837,"close":61.14}
{"ticker":"RHP","date":"2015-03-31","pret":-0.00278,"close":60.91}
{"ticker":"RHP","date":"2015-04-01","pret":-0.00296,"close":61.94}
{"ticker":"RHP","date":"2015-04-02","pret":0.0205,"close":62.32}
{"ticker":"RHP","date":"2015-04-06","pret":0.00466,"close":61.95}
{"ticker":"RHP","date":"2015-04-07","pret":-0.00595,"close":61.39}
{"ticker":"RHP","date":"2015-04-08","pret":-0.00534,"close":61.81}
{"ticker":"RHP","date":"2015-04-09","pret":0.00032,"close":60.21}
{"ticker":"RHP","date":"2015-04-10","pret":-0.01453,"close":60.52}
{"ticker":"RHP","date":"2015-04-13","pret":-0.00016,"close":60.64}
{"ticker":"RHP","date":"2015-04-14","pret":0.00099,"close":60.5}
{"ticker":"RHP","date":"2015-04-15","pret":-0.00329,"close":59.5}
{"ticker":"RHP","date":"2015-04-16","pret":-0.01948,"close":59.31}
{"ticker":"RHP","date":"2015-04-17","pret":-0.00912,"close":59.15}
{"ticker":"RHP","date":"2015-04-20","pret":0.0108,"close":60}
{"ticker":"RHP","date":"2015-04-21","pret":0.00852,"close":59.55}
{"ticker":"RHP","date":"2015-04-22","pret":-0.00634,"close":60.12}
{"ticker":"RHP","date":"2015-04-23","pret":0.00801,"close":60.39}
{"ticker":"RHP","date":"2015-04-24","pret":0.00299,"close":60.22}
{"ticker":"RHP","date":"2015-04-27","pret":0.00132,"close":59.68}
{"ticker":"RHP","date":"2015-04-28","pret":-0.01232,"close":59.64}
{"ticker":"RHP","date":"2015-04-29","pret":-0.00537,"close":59.13}
{"ticker":"RHP","date":"2015-04-30","pret":-0.01152,"close":57.64}
{"ticker":"RHP","date":"2015-05-01","pret":-0.01874,"close":57.87}
{"ticker":"RHP","date":"2015-05-04","pret":0.00675,"close":57.81}
{"ticker":"RHP","date":"2015-05-05","pret":-0.00138,"close":56.84}
{"ticker":"RHP","date":"2015-05-06","pret":-0.02393,"close":56.4}
{"ticker":"RHP","date":"2015-05-07","pret":-0.00283,"close":56.25}
{"ticker":"RHP","date":"2015-05-08","pret":0.00724,"close":56.46}
{"ticker":"RHP","date":"2015-05-11","pret":-0.00565,"close":55.49}
{"ticker":"RHP","date":"2015-05-12","pret":-0.02147,"close":55.08}
{"ticker":"RHP","date":"2015-05-13","pret":-0.0009,"close":54.69}
{"ticker":"RHP","date":"2015-05-14","pret":-0.00708,"close":56.02}
{"ticker":"RHP","date":"2015-05-15","pret":0.02325,"close":57.07}
{"ticker":"RHP","date":"2015-05-18","pret":0.01362,"close":57.03}
{"ticker":"RHP","date":"2015-05-19","pret":-0.00123,"close":57.18}
{"ticker":"RHP","date":"2015-05-20","pret":0.00649,"close":57}
{"ticker":"RHP","date":"2015-05-21","pret":-0.00333,"close":56.59}
{"ticker":"RHP","date":"2015-05-22","pret":-0.01111,"close":56.28}
{"ticker":"RHP","date":"2015-05-26","pret":-0.00605,"close":55.57}
{"ticker":"RHP","date":"2015-05-27","pret":-0.0077,"close":56.29}
{"ticker":"RHP","date":"2015-05-28","pret":0.00948,"close":56.05}
{"ticker":"RHP","date":"2015-05-29","pret":-0.00428,"close":55.11}
{"ticker":"RHP","date":"2015-06-01","pret":-0.0079,"close":56.19}
{"ticker":"RHP","date":"2015-06-02","pret":0.00504,"close":55.5}
{"ticker":"RHP","date":"2015-06-03","pret":-0.00522,"close":55.2}
{"ticker":"RHP","date":"2015-06-04","pret":-0.00706,"close":54.73}
{"ticker":"RHP","date":"2015-06-05","pret":-0.01279,"close":54.32}
{"ticker":"RHP","date":"2015-06-08","pret":-0.00092,"close":54.04}
{"ticker":"RHP","date":"2015-06-09","pret":-0.00869,"close":53.71}
{"ticker":"RHP","date":"2015-06-10","pret":0.00186,"close":54.18}
{"ticker":"RHP","date":"2015-06-11","pret":0.00499,"close":54.33}
{"ticker":"RHP","date":"2015-06-12","pret":0.00092,"close":54.37}
{"ticker":"RHP","date":"2015-06-15","pret":-0.00536,"close":54.19}
{"ticker":"RHP","date":"2015-06-16","pret":0.00407,"close":54.49}
{"ticker":"RHP","date":"2015-06-17","pret":0.00497,"close":54.59}
{"ticker":"RHP","date":"2015-06-18","pret":0.00568,"close":55.86}
{"ticker":"RHP","date":"2015-06-19","pret":0.01934,"close":56.09}
{"ticker":"RHP","date":"2015-06-22","pret":0.00554,"close":55.07}
{"ticker":"RHP","date":"2015-06-23","pret":-0.02415,"close":54.95}
{"ticker":"RHP","date":"2015-06-24","pret":0.00491,"close":54.88}
{"ticker":"RHP","date":"2015-06-25","pret":-0.00364,"close":54.64}
{"ticker":"RHP","date":"2015-06-26","pret":-0.0132,"close":54.15}
{"ticker":"RHP","date":"2015-06-29","pret":-0.00314,"close":52.97}
{"ticker":"RHP","date":"2015-06-30","pret":-0.01061,"close":53.11}
{"ticker":"RHP","date":"2015-07-01","pret":0,"close":54.54}
{"ticker":"RHP","date":"2015-07-02","pret":0.02623,"close":54.4}
{"ticker":"RHP","date":"2015-07-06","pret":-0.00861,"close":55.12}
{"ticker":"RHP","date":"2015-07-07","pret":0.02129,"close":57.13}
{"ticker":"RHP","date":"2015-07-08","pret":0.01996,"close":55.52}
{"ticker":"RHP","date":"2015-07-09","pret":-0.01493,"close":55.23}
{"ticker":"RHP","date":"2015-07-10","pret":-0.00467,"close":56.38}
{"ticker":"RHP","date":"2015-07-13","pret":0.02436,"close":56.65}
{"ticker":"RHP","date":"2015-07-14","pret":-0.00723,"close":57.35}
{"ticker":"RHP","date":"2015-07-15","pret":0.01021,"close":57.38}
{"ticker":"RHP","date":"2015-07-16","pret":0.00768,"close":58.32}
{"ticker":"RHP","date":"2015-07-17","pret":0.01346,"close":58.11}
{"ticker":"RHP","date":"2015-07-20","pret":-0.0024,"close":58.13}
{"ticker":"RHP","date":"2015-07-21","pret":-0.00224,"close":57.79}
{"ticker":"RHP","date":"2015-07-22","pret":-0.00483,"close":57.96}
{"ticker":"RHP","date":"2015-07-23","pret":0.00294,"close":56.31}
{"ticker":"RHP","date":"2015-07-24","pret":-0.0296,"close":55.61}
{"ticker":"RHP","date":"2015-07-27","pret":-0.0145,"close":55.09}
{"ticker":"RHP","date":"2015-07-28","pret":0.0009,"close":55.7}
{"ticker":"RHP","date":"2015-07-29","pret":0.00629,"close":56.08}
{"ticker":"RHP","date":"2015-07-30","pret":0.00518,"close":55.93}
{"ticker":"RHP","date":"2015-07-31","pret":0.00018,"close":57.18}
{"ticker":"RHP","date":"2015-08-03","pret":0.0194,"close":57.71}
{"ticker":"RHP","date":"2015-08-04","pret":-0.01851,"close":54.64}
{"ticker":"RHP","date":"2015-08-05","pret":-0.032,"close":52.84}
{"ticker":"RHP","date":"2015-08-06","pret":-0.02323,"close":53.23}
{"ticker":"RHP","date":"2015-08-07","pret":-0.00471,"close":52.88}
{"ticker":"RHP","date":"2015-08-10","pret":0.00772,"close":53.3}
{"ticker":"RHP","date":"2015-08-11","pret":-0.0015,"close":53.37}
{"ticker":"RHP","date":"2015-08-12","pret":-0.00395,"close":53.29}
{"ticker":"RHP","date":"2015-08-13","pret":0.00188,"close":53.15}
{"ticker":"RHP","date":"2015-08-14","pret":0,"close":53.07}
{"ticker":"RHP","date":"2015-08-17","pret":-0.00415,"close":53.25}
{"ticker":"RHP","date":"2015-08-18","pret":0.00603,"close":53.19}
{"ticker":"RHP","date":"2015-08-19","pret":-0.00565,"close":52.79}
{"ticker":"RHP","date":"2015-08-20","pret":-0.00815,"close":52.1}
{"ticker":"RHP","date":"2015-08-21","pret":-0.04021,"close":52.05}
{"ticker":"RHP","date":"2015-08-24","pret":-0.03407,"close":50.5}
{"ticker":"RHP","date":"2015-08-25","pret":0.06433,"close":50.11}
{"ticker":"RHP","date":"2015-08-26","pret":-0.02099,"close":51.42}
{"ticker":"RHP","date":"2015-08-27","pret":0.01675,"close":52.53}
{"ticker":"RHP","date":"2015-08-28","pret":0.01533,"close":52.43}
{"ticker":"RHP","date":"2015-08-31","pret":-0.00821,"close":51.23}
{"ticker":"RHP","date":"2015-09-01","pret":-0.03374,"close":50.09}
{"ticker":"RHP","date":"2015-09-02","pret":0.00455,"close":50.97}
{"ticker":"RHP","date":"2015-09-03","pret":0.01021,"close":50.55}
{"ticker":"RHP","date":"2015-09-04","pret":-0.02313,"close":49.68}
{"ticker":"RHP","date":"2015-09-08","pret":0.00876,"close":50.89}
{"ticker":"RHP","date":"2015-09-09","pret":0.01963,"close":50.77}
{"ticker":"RHP","date":"2015-09-10","pret":-0.01429,"close":51.17}
{"ticker":"RHP","date":"2015-09-11","pret":0.00472,"close":52.29}
{"ticker":"RHP","date":"2015-09-14","pret":0.02978,"close":52.58}
{"ticker":"RHP","date":"2015-09-15","pret":0.00247,"close":52.57}
{"ticker":"RHP","date":"2015-09-16","pret":0.00228,"close":53.83}
{"ticker":"RHP","date":"2015-09-17","pret":0.01767,"close":54.57}
{"ticker":"RHP","date":"2015-09-18","pret":0.00353,"close":51.57}
{"ticker":"RHP","date":"2015-09-21","pret":-0.03552,"close":52.14}
{"ticker":"RHP","date":"2015-09-22","pret":-0.00637,"close":50.72}
{"ticker":"RHP","date":"2015-09-23","pret":-0.01423,"close":50.76}
{"ticker":"RHP","date":"2015-09-24","pret":-0.0067,"close":50.39}
{"ticker":"RHP","date":"2015-09-25","pret":0.00591,"close":50.22}
{"ticker":"RHP","date":"2015-09-28","pret":-0.02729,"close":48.49}
{"ticker":"RHP","date":"2015-09-29","pret":-0.02226,"close":48.43}
{"ticker":"RHP","date":"2015-09-30","pret":0.01027,"close":49.23}
{"ticker":"RHP","date":"2015-10-01","pret":0.00956,"close":50.26}
{"ticker":"RHP","date":"2015-10-02","pret":0.01227,"close":50.67}
{"ticker":"RHP","date":"2015-10-05","pret":0.02313,"close":52.32}
{"ticker":"RHP","date":"2015-10-06","pret":0.01992,"close":52.69}
{"ticker":"RHP","date":"2015-10-07","pret":0.01332,"close":53.97}
{"ticker":"RHP","date":"2015-10-08","pret":0.0178,"close":54.11}
{"ticker":"RHP","date":"2015-10-09","pret":0.00777,"close":54.14}
{"ticker":"RHP","date":"2015-10-12","pret":-0.00148,"close":54.7}
{"ticker":"RHP","date":"2015-10-13","pret":0.00332,"close":53.67}
{"ticker":"RHP","date":"2015-10-14","pret":-0.02533,"close":53.21}
{"ticker":"RHP","date":"2015-10-15","pret":0.00414,"close":53.38}
{"ticker":"RHP","date":"2015-10-16","pret":0.00823,"close":53.05}
{"ticker":"RHP","date":"2015-10-19","pret":-0.01275,"close":53.53}
{"ticker":"RHP","date":"2015-10-20","pret":0.00883,"close":54.21}
{"ticker":"RHP","date":"2015-10-21","pret":0.0154,"close":53.24}
{"ticker":"RHP","date":"2015-10-22","pret":-0.01223,"close":54.68}
{"ticker":"RHP","date":"2015-10-23","pret":0.01829,"close":52.73}
{"ticker":"RHP","date":"2015-10-26","pret":-0.03426,"close":51.74}
{"ticker":"RHP","date":"2015-10-27","pret":-0.02183,"close":51.82}
{"ticker":"RHP","date":"2015-10-28","pret":0.00637,"close":53.38}
{"ticker":"RHP","date":"2015-10-29","pret":0.02019,"close":53.27}
{"ticker":"RHP","date":"2015-10-30","pret":0.00301,"close":52.6}
{"ticker":"RHP","date":"2015-11-02","pret":-0.0121,"close":54.19}
{"ticker":"RHP","date":"2015-11-03","pret":0.0274,"close":55.14}
{"ticker":"RHP","date":"2015-11-04","pret":0.01324,"close":55.82}
{"ticker":"RHP","date":"2015-11-05","pret":0.01846,"close":56.25}
{"ticker":"RHP","date":"2015-11-06","pret":-0.00287,"close":56.4}
{"ticker":"RHP","date":"2015-11-09","pret":0.00628,"close":55.59}
{"ticker":"RHP","date":"2015-11-10","pret":-0.00646,"close":56.52}
{"ticker":"RHP","date":"2015-11-11","pret":0.01977,"close":56.12}
{"ticker":"RHP","date":"2015-11-12","pret":-0.01636,"close":55.27}
{"ticker":"RHP","date":"2015-11-13","pret":-0.01245,"close":54.42}
{"ticker":"RHP","date":"2015-11-16","pret":-0.01242,"close":54.74}
{"ticker":"RHP","date":"2015-11-17","pret":0.00385,"close":54.13}
{"ticker":"RHP","date":"2015-11-18","pret":-0.00606,"close":54.38}
{"ticker":"RHP","date":"2015-11-19","pret":0.00202,"close":54.1}
{"ticker":"RHP","date":"2015-11-20","pret":0.00129,"close":53.94}
{"ticker":"RHP","date":"2015-11-23","pret":-0.00811,"close":53.88}
{"ticker":"RHP","date":"2015-11-24","pret":-0.0065,"close":53.43}
{"ticker":"RHP","date":"2015-11-25","pret":-0.00486,"close":54.05}
{"ticker":"RHP","date":"2015-11-26"}
{"ticker":"RHP","date":"2015-11-27","pret":0.01098,"close":54.87}
{"ticker":"RHP","date":"2015-11-30","pret":0.01707,"close":54.34}
{"ticker":"RHP","date":"2015-12-01","pret":-0.00694,"close":54.97}
{"ticker":"RHP","date":"2015-12-02","pret":0.00439,"close":53.62}
{"ticker":"RHP","date":"2015-12-03","pret":-0.01749,"close":52.4}
{"ticker":"RHP","date":"2015-12-04","pret":-0.0273,"close":53.09}
{"ticker":"RHP","date":"2015-12-07","pret":0.01101,"close":52.63}
{"ticker":"RHP","date":"2015-12-08","pret":-0.01617,"close":52.26}
{"ticker":"RHP","date":"2015-12-09","pret":0.00038,"close":51.72}
{"ticker":"RHP","date":"2015-12-10","pret":-0.0139,"close":51.32}
{"ticker":"RHP","date":"2015-12-11","pret":-0.02043,"close":50.2}
{"ticker":"RHP","date":"2015-12-14","pret":-0.00717,"close":50.89}
{"ticker":"RHP","date":"2015-12-15","pret":0.0365,"close":52.01}
{"ticker":"RHP","date":"2015-12-16","pret":0.00768,"close":53.95}
{"ticker":"RHP","date":"2015-12-17"}
{"ticker":"RHP","date":"2015-12-18","pret":0.00515,"close":51.72}
{"ticker":"RHP","date":"2015-12-21","pret":-0.01264,"close":51.7}
{"ticker":"RHP","date":"2015-12-22","pret":-0.00193,"close":52.2}
{"ticker":"RHP","date":"2015-12-23","pret":0.01285,"close":53.26}
{"ticker":"RHP","date":"2015-12-24","pret":0.01682,"close":53.37}
{"ticker":"RHP","date":"2015-12-28","pret":-0.01625,"close":52.8}
{"ticker":"RHP","date":"2015-12-29","pret":0.01042,"close":53.11}
{"ticker":"RHP","date":"2015-12-30","pret":-0.00302,"close":52.3}
{"ticker":"RHP","date":"2015-12-31","pret":-0.01256,"close":51.64}
{"ticker":"RHP","date":"2016-01-04","pret":-0.02579,"close":49.9}
{"ticker":"RHP","date":"2016-01-05","pret":-0.01584,"close":51.96}
{"ticker":"RHT","date":"2015-01-02","pret":-0.0013,"close":68.99}
{"ticker":"RHT","date":"2015-01-05","pret":-0.01144,"close":68.09}
{"ticker":"RHT","date":"2015-01-06","pret":-0.0016,"close":67.5}
{"ticker":"RHT","date":"2015-01-07","pret":-0.00806,"close":68.8}
{"ticker":"RHT","date":"2015-01-08","pret":0.01706,"close":69.03}
{"ticker":"RHT","date":"2015-01-09","pret":0.00029,"close":68.74}
{"ticker":"RHT","date":"2015-01-12","pret":-0.00231,"close":67.62}
{"ticker":"RHT","date":"2015-01-13","pret":-0.01489,"close":67.44}
{"ticker":"RHT","date":"2015-01-14","pret":-0.03837,"close":66.38}
{"ticker":"RHT","date":"2015-01-15","pret":0.02042,"close":64.37}
{"ticker":"RHT","date":"2015-01-16","pret":-0.0383,"close":65.19}
{"ticker":"RHT","date":"2015-01-20","pret":0.01758,"close":65.15}
{"ticker":"RHT","date":"2015-01-21","pret":-0.01045,"close":64.79}
{"ticker":"RHT","date":"2015-01-22","pret":0.00293,"close":65.92}
{"ticker":"RHT","date":"2015-01-23","pret":0.01634,"close":66.06}
{"ticker":"RHT","date":"2015-01-26","pret":0.00076,"close":66.27}
{"ticker":"RHT","date":"2015-01-27","pret":-0.01203,"close":65.08}
{"ticker":"RHT","date":"2015-01-28","pret":0.00809,"close":64.66}
{"ticker":"RHT","date":"2015-01-29","pret":-0.01763,"close":65.75}
{"ticker":"RHT","date":"2015-01-30","pret":0.00586,"close":63.79}
{"ticker":"RHT","date":"2015-02-02","pret":-0.01534,"close":64.24}
{"ticker":"RHT","date":"2015-02-03","pret":0.007,"close":64.99}
{"ticker":"RHT","date":"2015-02-04","pret":0.00402,"close":64.79}
{"ticker":"RHT","date":"2015-02-05","pret":0.00339,"close":65.31}
{"ticker":"RHT","date":"2015-02-06","pret":0.00644,"close":64.97}
{"ticker":"RHT","date":"2015-02-09","pret":-0.01185,"close":64.9}
{"ticker":"RHT","date":"2015-02-10","pret":0.01185,"close":65.74}
{"ticker":"RHT","date":"2015-02-11","pret":0.00564,"close":67.35}
{"ticker":"RHT","date":"2015-02-12","pret":0.03056,"close":67.9}
{"ticker":"RHT","date":"2015-02-13","pret":0.00398,"close":68.47}
{"ticker":"RHT","date":"2015-02-17","pret":0.00425,"close":68.6}
{"ticker":"RHT","date":"2015-02-18","pret":0.00394,"close":69.23}
{"ticker":"RHT","date":"2015-02-19","pret":0.00827,"close":69.47}
{"ticker":"RHT","date":"2015-02-20","pret":0.00159,"close":70.46}
{"ticker":"RHT","date":"2015-02-23","pret":0.0139,"close":68.54}
{"ticker":"RHT","date":"2015-02-24","pret":-0.02712,"close":68.89}
{"ticker":"RHT","date":"2015-02-25","pret":0.00714,"close":69.76}
{"ticker":"RHT","date":"2015-02-26","pret":0.0167,"close":69.4}
{"ticker":"RHT","date":"2015-02-27","pret":-0.01077,"close":69.12}
{"ticker":"RHT","date":"2015-03-02","pret":-0.00419,"close":69.66}
{"ticker":"RHT","date":"2015-03-03","pret":0.00362,"close":68.5}
{"ticker":"RHT","date":"2015-03-04","pret":-0.01616,"close":67.19}
{"ticker":"RHT","date":"2015-03-05","pret":-0.01018,"close":67.98}
{"ticker":"RHT","date":"2015-03-06","pret":0.00488,"close":66.58}
{"ticker":"RHT","date":"2015-03-09","pret":-0.01651,"close":66.83}
{"ticker":"RHT","date":"2015-03-10","pret":-0.00919,"close":65.13}
{"ticker":"RHT","date":"2015-03-11","pret":-0.01572,"close":65.12}
{"ticker":"RHT","date":"2015-03-12","pret":0.00154,"close":66.34}
{"ticker":"RHT","date":"2015-03-13","pret":0.01735,"close":66.15}
{"ticker":"RHT","date":"2015-03-16","pret":-0.00015,"close":67.3}
{"ticker":"RHT","date":"2015-03-17","pret":0.01126,"close":67.09}
{"ticker":"RHT","date":"2015-03-18","pret":-0.00239,"close":67.07}
{"ticker":"RHT","date":"2015-03-19","pret":0.00567,"close":69.18}
{"ticker":"RHT","date":"2015-03-20","pret":0.03536,"close":69.5}
{"ticker":"RHT","date":"2015-03-23","pret":0.00201,"close":69.47}
{"ticker":"RHT","date":"2015-03-24","pret":-0.00172,"close":69.4}
{"ticker":"RHT","date":"2015-03-25","pret":-0.00432,"close":68.45}
{"ticker":"RHT","date":"2015-03-26","pret":0.04689,"close":75.36}
{"ticker":"RHT","date":"2015-03-27","pret":0.03115,"close":76.52}
{"ticker":"RHT","date":"2015-03-30","pret":0.02632,"close":76.69}
{"ticker":"RHT","date":"2015-03-31","pret":-0.01136,"close":75.75}
{"ticker":"RHT","date":"2015-04-01","pret":-0.00778,"close":75.39}
{"ticker":"RHT","date":"2015-04-02","pret":-0.00451,"close":75.1}
{"ticker":"RHT","date":"2015-04-06","pret":-0.0052,"close":75.37}
{"ticker":"RHT","date":"2015-04-07","pret":0.00984,"close":75.38}
{"ticker":"RHT","date":"2015-04-08","pret":-0.00318,"close":75.04}
{"ticker":"RHT","date":"2015-04-09","pret":-0.00319,"close":75.48}
{"ticker":"RHT","date":"2015-04-10","pret":0.00093,"close":75.75}
{"ticker":"RHT","date":"2015-04-13","pret":0.00452,"close":75.03}
{"ticker":"RHT","date":"2015-04-14","pret":-0.00358,"close":74.92}
{"ticker":"RHT","date":"2015-04-15","pret":0.00093,"close":75.9}
{"ticker":"RHT","date":"2015-04-16","pret":0.00398,"close":74.81}
{"ticker":"RHT","date":"2015-04-17","pret":-0.01897,"close":73.93}
{"ticker":"RHT","date":"2015-04-20","pret":-0.00054,"close":74.46}
{"ticker":"RHT","date":"2015-04-21","pret":0.00913,"close":75.22}
{"ticker":"RHT","date":"2015-04-22","pret":0.00932,"close":75.76}
{"ticker":"RHT","date":"2015-04-23","pret":-0.00318,"close":76.85}
{"ticker":"RHT","date":"2015-04-24","pret":0.0226,"close":76.83}
{"ticker":"RHT","date":"2015-04-27","pret":-0.00117,"close":76.57}
{"ticker":"RHT","date":"2015-04-28","pret":-0.00443,"close":76.56}
{"ticker":"RHT","date":"2015-04-29","pret":-0.00458,"close":76.42}
{"ticker":"RHT","date":"2015-04-30","pret":-0.00487,"close":75.26}
{"ticker":"RHT","date":"2015-05-01","pret":-0.00808,"close":75.36}
{"ticker":"RHT","date":"2015-05-04","pret":0.00146,"close":74.78}
{"ticker":"RHT","date":"2015-05-05","pret":-0.01162,"close":75}
{"ticker":"RHT","date":"2015-05-06","pret":0.01029,"close":74.75}
{"ticker":"RHT","date":"2015-05-07","pret":-0.01002,"close":74.76}
{"ticker":"RHT","date":"2015-05-08","pret":0.01095,"close":75.98}
{"ticker":"RHT","date":"2015-05-11","pret":0.00701,"close":76.38}
{"ticker":"RHT","date":"2015-05-12","pret":-0.00158,"close":76.14}
{"ticker":"RHT","date":"2015-05-13","pret":0.00632,"close":76.59}
{"ticker":"RHT","date":"2015-05-14","pret":0.00888,"close":78.01}
{"ticker":"RHT","date":"2015-05-15","pret":0.01587,"close":77.77}
{"ticker":"RHT","date":"2015-05-18","pret":-0.00836,"close":78.49}
{"ticker":"RHT","date":"2015-05-19","pret":0.01219,"close":78.14}
{"ticker":"RHT","date":"2015-05-20","pret":-0.00332,"close":78.48}
{"ticker":"RHT","date":"2015-05-21","pret":0.00549,"close":78.83}
{"ticker":"RHT","date":"2015-05-22","pret":0.00242,"close":78.81}
{"ticker":"RHT","date":"2015-05-26","pret":-0.00407,"close":77.28}
{"ticker":"RHT","date":"2015-05-27","pret":-0.01451,"close":78.48}
{"ticker":"RHT","date":"2015-05-28","pret":0.01298,"close":77.78}
{"ticker":"RHT","date":"2015-05-29","pret":-0.00936,"close":77.27}
{"ticker":"RHT","date":"2015-06-01","pret":-0.00039,"close":76.74}
{"ticker":"RHT","date":"2015-06-02","pret":-0.01389,"close":77.51}
{"ticker":"RHT","date":"2015-06-03","pret":0.01788,"close":77.83}
{"ticker":"RHT","date":"2015-06-04","pret":-0.00903,"close":77.03}
{"ticker":"RHT","date":"2015-06-05","pret":-0.0035,"close":77.9}
{"ticker":"RHT","date":"2015-06-08","pret":0.01702,"close":78.24}
{"ticker":"RHT","date":"2015-06-09","pret":0.00204,"close":77.37}
{"ticker":"RHT","date":"2015-06-10","pret":-0.00601,"close":78.41}
{"ticker":"RHT","date":"2015-06-11","pret":0.01161,"close":78.55}
{"ticker":"RHT","date":"2015-06-12","pret":-0.00688,"close":78.19}
{"ticker":"RHT","date":"2015-06-15","pret":-0.00564,"close":78.65}
{"ticker":"RHT","date":"2015-06-16","pret":0.01112,"close":78.51}
{"ticker":"RHT","date":"2015-06-17","pret":0.00038,"close":78.26}
{"ticker":"RHT","date":"2015-06-18","pret":-0.00675,"close":78.49}
{"ticker":"RHT","date":"2015-06-19","pret":0.0151,"close":79.3}
{"ticker":"RHT","date":"2015-06-22","pret":0.00477,"close":79.47}
{"ticker":"RHT","date":"2015-06-23","pret":0,"close":79.62}
{"ticker":"RHT","date":"2015-06-24","pret":-0.00402,"close":78.52}
{"ticker":"RHT","date":"2015-06-25","pret":-0.0053,"close":79.12}
{"ticker":"RHT","date":"2015-06-26","pret":0.00328,"close":77.48}
{"ticker":"RHT","date":"2015-06-29","pret":-0.03334,"close":75.45}
{"ticker":"RHT","date":"2015-06-30","pret":-0.00877,"close":75.93}
{"ticker":"RHT","date":"2015-07-01","pret":0.00812,"close":77.52}
{"ticker":"RHT","date":"2015-07-02","pret":0.00663,"close":76.88}
{"ticker":"RHT","date":"2015-07-06","pret":-0.01095,"close":76.62}
{"ticker":"RHT","date":"2015-07-07","pret":0.00601,"close":76.86}
{"ticker":"RHT","date":"2015-07-08","pret":-0.00326,"close":75.99}
{"ticker":"RHT","date":"2015-07-09","pret":0.00664,"close":77.26}
{"ticker":"RHT","date":"2015-07-10","pret":0.01418,"close":78.54}
{"ticker":"RHT","date":"2015-07-13","pret":0.01095,"close":79.56}
{"ticker":"RHT","date":"2015-07-14","pret":0.00957,"close":80.69}
{"ticker":"RHT","date":"2015-07-15","pret":0.01159,"close":80.1}
{"ticker":"RHT","date":"2015-07-16","pret":-0.00087,"close":80.59}
{"ticker":"RHT","date":"2015-07-17","pret":-0.00099,"close":79.06}
{"ticker":"RHT","date":"2015-07-20","pret":-0.01552,"close":79.19}
{"ticker":"RHT","date":"2015-07-21","pret":-0.00632,"close":78.29}
{"ticker":"RHT","date":"2015-07-22","pret":-0.00956,"close":79.41}
{"ticker":"RHT","date":"2015-07-23","pret":0.02104,"close":79.34}
{"ticker":"RHT","date":"2015-07-24","pret":-0.00604,"close":78.96}
{"ticker":"RHT","date":"2015-07-27","pret":-0.0104,"close":77.16}
{"ticker":"RHT","date":"2015-07-28","pret":-0.01167,"close":78.73}
{"ticker":"RHT","date":"2015-07-29","pret":0.01231,"close":79.27}
{"ticker":"RHT","date":"2015-07-30","pret":0.00736,"close":79.45}
{"ticker":"RHT","date":"2015-07-31","pret":0.00781,"close":79.08}
{"ticker":"RHT","date":"2015-08-03","pret":-0.0087,"close":78.29}
{"ticker":"RHT","date":"2015-08-04","pret":-0.01069,"close":79.04}
{"ticker":"RHT","date":"2015-08-05","pret":0.01977,"close":80.14}
{"ticker":"RHT","date":"2015-08-06","pret":0.00576,"close":77.64}
{"ticker":"RHT","date":"2015-08-07","pret":-0.03298,"close":77.59}
{"ticker":"RHT","date":"2015-08-10","pret":0.00988,"close":79.16}
{"ticker":"RHT","date":"2015-08-11","pret":-0.00077,"close":77.41}
{"ticker":"RHT","date":"2015-08-12","pret":-0.02026,"close":77.05}
{"ticker":"RHT","date":"2015-08-13","pret":0.00689,"close":76.97}
{"ticker":"RHT","date":"2015-08-14","pret":-0.00467,"close":78.32}
{"ticker":"RHT","date":"2015-08-17","pret":0.01216,"close":78.78}
{"ticker":"RHT","date":"2015-08-18","pret":0.01404,"close":78.66}
{"ticker":"RHT","date":"2015-08-19","pret":-0.00661,"close":77.51}
{"ticker":"RHT","date":"2015-08-20","pret":-0.01789,"close":75.13}
{"ticker":"RHT","date":"2015-08-21","pret":-0.03207,"close":72.33}
{"ticker":"RHT","date":"2015-08-24","pret":-0.10676,"close":69.03}
{"ticker":"RHT","date":"2015-08-25","pret":0.06163,"close":68.96}
{"ticker":"RHT","date":"2015-08-26","pret":-0.00605,"close":73.05}
{"ticker":"RHT","date":"2015-08-27","pret":0.04134,"close":74.2}
{"ticker":"RHT","date":"2015-08-28","pret":-0.00081,"close":73.86}
{"ticker":"RHT","date":"2015-08-31","pret":-0.00885,"close":72.21}
{"ticker":"RHT","date":"2015-09-01","pret":-0.03267,"close":70.04}
{"ticker":"RHT","date":"2015-09-02","pret":0.00141,"close":70.27}
{"ticker":"RHT","date":"2015-09-03","pret":-0.0041,"close":69.68}
{"ticker":"RHT","date":"2015-09-04","pret":-0.02395,"close":68.66}
{"ticker":"RHT","date":"2015-09-08","pret":0.01269,"close":71.02}
{"ticker":"RHT","date":"2015-09-09","pret":0.02463,"close":69.66}
{"ticker":"RHT","date":"2015-09-10","pret":-0.02922,"close":70.37}
{"ticker":"RHT","date":"2015-09-11","pret":0.0167,"close":70.53}
{"ticker":"RHT","date":"2015-09-14","pret":-0.00156,"close":69.79}
{"ticker":"RHT","date":"2015-09-15","pret":-0.00669,"close":71.76}
{"ticker":"RHT","date":"2015-09-16","pret":0.02258,"close":70.99}
{"ticker":"RHT","date":"2015-09-17","pret":-0.00982,"close":71.38}
{"ticker":"RHT","date":"2015-09-18","pret":0.00632,"close":71.06}
{"ticker":"RHT","date":"2015-09-21","pret":0.0035,"close":72.72}
{"ticker":"RHT","date":"2015-09-22","pret":-0.00294,"close":72.72}
{"ticker":"RHT","date":"2015-09-23","pret":0.01995,"close":73.25}
{"ticker":"RHT","date":"2015-09-24","pret":0.00027,"close":73.16}
{"ticker":"RHT","date":"2015-09-25","pret":0.0143,"close":72.92}
{"ticker":"RHT","date":"2015-09-28","pret":-0.02228,"close":70.75}
{"ticker":"RHT","date":"2015-09-29","pret":-0.02209,"close":70.49}
{"ticker":"RHT","date":"2015-09-30","pret":0.0076,"close":71.88}
{"ticker":"RHT","date":"2015-10-01","pret":0.00894,"close":73.19}
{"ticker":"RHT","date":"2015-10-02","pret":0.00458,"close":73.62}
{"ticker":"RHT","date":"2015-10-05","pret":0.02379,"close":74.12}
{"ticker":"RHT","date":"2015-10-06","pret":0.00014,"close":72.79}
{"ticker":"RHT","date":"2015-10-07","pret":-0.01237,"close":74.17}
{"ticker":"RHT","date":"2015-10-08","pret":0.00858,"close":75.14}
{"ticker":"RHT","date":"2015-10-09","pret":0.02067,"close":76.48}
{"ticker":"RHT","date":"2015-10-12","pret":0.01398,"close":75.98}
{"ticker":"RHT","date":"2015-10-13","pret":-0.00974,"close":74.72}
{"ticker":"RHT","date":"2015-10-14","pret":-0.01265,"close":75.12}
{"ticker":"RHT","date":"2015-10-15","pret":0.01172,"close":77.7}
{"ticker":"RHT","date":"2015-10-16","pret":0.03538,"close":77.62}
{"ticker":"RHT","date":"2015-10-19","pret":-0.01273,"close":78.9}
{"ticker":"RHT","date":"2015-10-20","pret":0.0186,"close":78.26}
{"ticker":"RHT","date":"2015-10-21","pret":-0.00765,"close":76.81}
{"ticker":"RHT","date":"2015-10-22","pret":-0.02031,"close":76.97}
{"ticker":"RHT","date":"2015-10-23","pret":0.0135,"close":77.39}
{"ticker":"RHT","date":"2015-10-26","pret":-0.00232,"close":77.78}
{"ticker":"RHT","date":"2015-10-27","pret":0.00426,"close":77.87}
{"ticker":"RHT","date":"2015-10-28","pret":0.00206,"close":79.08}
{"ticker":"RHT","date":"2015-10-29","pret":0.01225,"close":78.85}
{"ticker":"RHT","date":"2015-10-30","pret":0.00025,"close":79.11}
{"ticker":"RHT","date":"2015-11-02","pret":0.00329,"close":80.14}
{"ticker":"RHT","date":"2015-11-03","pret":0.02114,"close":80.85}
{"ticker":"RHT","date":"2015-11-04","pret":0.00235,"close":82.55}
{"ticker":"RHT","date":"2015-11-05","pret":0.02065,"close":81.57}
{"ticker":"RHT","date":"2015-11-06","pret":-0.01572,"close":81.02}
{"ticker":"RHT","date":"2015-11-09","pret":-0.0048,"close":80.29}
{"ticker":"RHT","date":"2015-11-10","pret":-0.01255,"close":80.8}
{"ticker":"RHT","date":"2015-11-11","pret":0.01907,"close":81.46}
{"ticker":"RHT","date":"2015-11-12","pret":-0.0111,"close":79.81}
{"ticker":"RHT","date":"2015-11-13","pret":-0.01235,"close":77.83}
{"ticker":"RHT","date":"2015-11-16","pret":-0.02042,"close":79.09}
{"ticker":"RHT","date":"2015-11-17","pret":0.0174,"close":80.28}
{"ticker":"RHT","date":"2015-11-18","pret":0.01363,"close":80.53}
{"ticker":"RHT","date":"2015-11-19","pret":0.00496,"close":81.32}
{"ticker":"RHT","date":"2015-11-20","pret":0.01265,"close":82.21}
{"ticker":"RHT","date":"2015-11-23","pret":0.00317,"close":82.75}
{"ticker":"RHT","date":"2015-11-24","pret":-0.0017,"close":82.05}
{"ticker":"RHT","date":"2015-11-25","pret":0.00122,"close":82.52}
{"ticker":"RHT","date":"2015-11-26"}
{"ticker":"RHT","date":"2015-11-27","pret":0.0028,"close":82.5}
{"ticker":"RHT","date":"2015-11-30","pret":0.00351,"close":81.41}
{"ticker":"RHT","date":"2015-12-01","pret":-0.01303,"close":82.22}
{"ticker":"RHT","date":"2015-12-02","pret":0.00903,"close":81.61}
{"ticker":"RHT","date":"2015-12-03","pret":-0.0056,"close":80.33}
{"ticker":"RHT","date":"2015-12-04","pret":-0.01489,"close":81.89}
{"ticker":"RHT","date":"2015-12-07","pret":0.01036,"close":80.52}
{"ticker":"RHT","date":"2015-12-08","pret":-0.01845,"close":81}
{"ticker":"RHT","date":"2015-12-09","pret":0.00772,"close":79.05}
{"ticker":"RHT","date":"2015-12-10","pret":-0.01852,"close":79.63}
{"ticker":"RHT","date":"2015-12-11","pret":-0.00684,"close":78.58}
{"ticker":"RHT","date":"2015-12-14","pret":-0.00153,"close":77.49}
{"ticker":"RHT","date":"2015-12-15","pret":-0.00857,"close":78.06}
{"ticker":"RHT","date":"2015-12-16","pret":0.01454,"close":78.77}
{"ticker":"RHT","date":"2015-12-17"}
{"ticker":"RHT","date":"2015-12-18","pret":0.04989,"close":81.4}
{"ticker":"RHT","date":"2015-12-21","pret":-0.00944,"close":80.44}
{"ticker":"RHT","date":"2015-12-22","pret":-0.0199,"close":80.89}
{"ticker":"RHT","date":"2015-12-23","pret":0.00803,"close":82.2}
{"ticker":"RHT","date":"2015-12-24","pret":0.00919,"close":81.74}
{"ticker":"RHT","date":"2015-12-28","pret":-0.00624,"close":82.34}
{"ticker":"RHT","date":"2015-12-29","pret":0.01486,"close":83.53}
{"ticker":"RHT","date":"2015-12-30","pret":0.0101,"close":83.65}
{"ticker":"RHT","date":"2015-12-31","pret":-0.00132,"close":82.81}
{"ticker":"RHT","date":"2016-01-04","pret":-0.02144,"close":81.71}
{"ticker":"RHT","date":"2016-01-05","pret":-0.00074,"close":81.91}
{"ticker":"RICE","date":"2015-01-02","pret":-0.0198,"close":22.02}
{"ticker":"RICE","date":"2015-01-05","pret":0.03555,"close":20.28}
{"ticker":"RICE","date":"2015-01-06","pret":-0.06847,"close":19.35}
{"ticker":"RICE","date":"2015-01-07","pret":-0.02946,"close":19.07}
{"ticker":"RICE","date":"2015-01-08","pret":-0.02411,"close":19.25}
{"ticker":"RICE","date":"2015-01-09","pret":-0.00468,"close":19.3}
{"ticker":"RICE","date":"2015-01-12","pret":-0.0652,"close":16.86}
{"ticker":"RICE","date":"2015-01-13","pret":-0.0632,"close":16.86}
{"ticker":"RICE","date":"2015-01-14","pret":-0.02037,"close":17.31}
{"ticker":"RICE","date":"2015-01-15","pret":0.05649,"close":16.57}
{"ticker":"RICE","date":"2015-01-16","pret":-0.04925,"close":16.84}
{"ticker":"RICE","date":"2015-01-20","pret":-0.00482,"close":16.92}
{"ticker":"RICE","date":"2015-01-21","pret":0.03267,"close":17.72}
{"ticker":"RICE","date":"2015-01-22","pret":0.0496,"close":17.11}
{"ticker":"RICE","date":"2015-01-23","pret":-0.01683,"close":18.35}
{"ticker":"RICE","date":"2015-01-26","pret":0.03283,"close":18.52}
{"ticker":"RICE","date":"2015-01-27","pret":0.00709,"close":18.77}
{"ticker":"RICE","date":"2015-01-28","pret":0.00704,"close":17.76}
{"ticker":"RICE","date":"2015-01-29","pret":-0.03292,"close":17.21}
{"ticker":"RICE","date":"2015-01-30","pret":-0.05857,"close":17.08}
{"ticker":"RICE","date":"2015-02-02","pret":0.04113,"close":17.5}
{"ticker":"RICE","date":"2015-02-03","pret":0.018,"close":18.13}
{"ticker":"RICE","date":"2015-02-04","pret":-0.01065,"close":17.24}
{"ticker":"RICE","date":"2015-02-05","pret":-0.01476,"close":18.34}
{"ticker":"RICE","date":"2015-02-06","pret":0.05181,"close":18.4}
{"ticker":"RICE","date":"2015-02-09","pret":0.01348,"close":18.95}
{"ticker":"RICE","date":"2015-02-10","pret":0.01541,"close":19.23}
{"ticker":"RICE","date":"2015-02-11","pret":0.00211,"close":19.19}
{"ticker":"RICE","date":"2015-02-12","pret":0.02751,"close":19.35}
{"ticker":"RICE","date":"2015-02-13","pret":-0.01081,"close":19.13}
{"ticker":"RICE","date":"2015-02-17","pret":-0.03315,"close":19.65}
{"ticker":"RICE","date":"2015-02-18","pret":0.0414,"close":19.54}
{"ticker":"RICE","date":"2015-02-19","pret":-0.02232,"close":19.52}
{"ticker":"RICE","date":"2015-02-20","pret":0.01562,"close":19.75}
{"ticker":"RICE","date":"2015-02-23","pret":0.01233,"close":19.71}
{"ticker":"RICE","date":"2015-02-24","pret":0.02221,"close":20.51}
{"ticker":"RICE","date":"2015-02-25","pret":0.02854,"close":21.04}
{"ticker":"RICE","date":"2015-02-26","pret":0.00484,"close":20.51}
{"ticker":"RICE","date":"2015-02-27","pret":-0.0063,"close":19.58}
{"ticker":"RICE","date":"2015-03-02","pret":-0.05134,"close":19.05}
{"ticker":"RICE","date":"2015-03-03","pret":-0.02854,"close":18.86}
{"ticker":"RICE","date":"2015-03-04","pret":-0.00475,"close":19.2}
{"ticker":"RICE","date":"2015-03-05","pret":0.01313,"close":19.31}
{"ticker":"RICE","date":"2015-03-06","pret":-0.00523,"close":18.76}
{"ticker":"RICE","date":"2015-03-09","pret":-0.0196,"close":18.34}
{"ticker":"RICE","date":"2015-03-10","pret":-0.03263,"close":17.91}
{"ticker":"RICE","date":"2015-03-11","pret":-0.01056,"close":17.96}
{"ticker":"RICE","date":"2015-03-12","pret":0.00502,"close":18.29}
{"ticker":"RICE","date":"2015-03-13","pret":0.00499,"close":18.52}
{"ticker":"RICE","date":"2015-03-16","pret":0.01754,"close":18.51}
{"ticker":"RICE","date":"2015-03-17","pret":0.00109,"close":18.88}
{"ticker":"RICE","date":"2015-03-18","pret":0.02731,"close":20.2}
{"ticker":"RICE","date":"2015-03-19","pret":0.04544,"close":19.62}
{"ticker":"RICE","date":"2015-03-20","pret":0.01602,"close":19.84}
{"ticker":"RICE","date":"2015-03-23","pret":-0.01653,"close":19.89}
{"ticker":"RICE","date":"2015-03-24","pret":-0.00964,"close":20.57}
{"ticker":"RICE","date":"2015-03-25","pret":0.05747,"close":21.02}
{"ticker":"RICE","date":"2015-03-26","pret":0.03779,"close":20.67}
{"ticker":"RICE","date":"2015-03-27","pret":-0.03155,"close":21.01}
{"ticker":"RICE","date":"2015-03-30","pret":0.00668,"close":21.5}
{"ticker":"RICE","date":"2015-03-31","pret":0.00946,"close":21.76}
{"ticker":"RICE","date":"2015-04-01","pret":0.03243,"close":21.47}
{"ticker":"RICE","date":"2015-04-02","pret":-0.02305,"close":22.04}
{"ticker":"RICE","date":"2015-04-06","pret":0.02805,"close":22.06}
{"ticker":"RICE","date":"2015-04-07","pret":-0.00136,"close":22.26}
{"ticker":"RICE","date":"2015-04-08","pret":0.01264,"close":21.08}
{"ticker":"RICE","date":"2015-04-09","pret":-0.04917,"close":21.64}
{"ticker":"RICE","date":"2015-04-10","pret":0.01959,"close":21.48}
{"ticker":"RICE","date":"2015-04-13","pret":-0.00139,"close":21.35}
{"ticker":"RICE","date":"2015-04-14","pret":-0.00278,"close":22.32}
{"ticker":"RICE","date":"2015-04-15","pret":0.05329,"close":23.42}
{"ticker":"RICE","date":"2015-04-16","pret":0.02433,"close":22.8}
{"ticker":"RICE","date":"2015-04-17","pret":-0.0305,"close":22.63}
{"ticker":"RICE","date":"2015-04-20","pret":0.00088,"close":22.49}
{"ticker":"RICE","date":"2015-04-21","pret":-0.00399,"close":22.3}
{"ticker":"RICE","date":"2015-04-22","pret":0.00044,"close":22.63}
{"ticker":"RICE","date":"2015-04-23","pret":0.00443,"close":22.57}
{"ticker":"RICE","date":"2015-04-24","pret":-0.00487,"close":22.11}
{"ticker":"RICE","date":"2015-04-27","pret":-0.01206,"close":22.32}
{"ticker":"RICE","date":"2015-04-28","pret":0.01339,"close":23.31}
{"ticker":"RICE","date":"2015-04-29","pret":0.02668,"close":23.99}
{"ticker":"RICE","date":"2015-04-30","pret":0.03811,"close":24.63}
{"ticker":"RICE","date":"2015-05-01","pret":0.01852,"close":24.84}
{"ticker":"RICE","date":"2015-05-04","pret":0.01377,"close":24.75}
{"ticker":"RICE","date":"2015-05-05","pret":0.00361,"close":24.29}
{"ticker":"RICE","date":"2015-05-06","pret":-0.00603,"close":24.23}
{"ticker":"RICE","date":"2015-05-07","pret":-0.03321,"close":24.48}
{"ticker":"RICE","date":"2015-05-08","pret":0.03119,"close":24.5}
{"ticker":"RICE","date":"2015-05-11","pret":-0.00974,"close":24.46}
{"ticker":"RICE","date":"2015-05-12","pret":0.01096,"close":25.12}
{"ticker":"RICE","date":"2015-05-13","pret":-0.02866,"close":23.5}
{"ticker":"RICE","date":"2015-05-14","pret":-0.03036,"close":23.47}
{"ticker":"RICE","date":"2015-05-15","pret":0.00171,"close":23.8}
{"ticker":"RICE","date":"2015-05-18","pret":0.01232,"close":23.5}
{"ticker":"RICE","date":"2015-05-19","pret":-0.0209,"close":22.99}
{"ticker":"RICE","date":"2015-05-20","pret":-0.01433,"close":22.63}
{"ticker":"RICE","date":"2015-05-21","pret":-0.00263,"close":22.73}
{"ticker":"RICE","date":"2015-05-22","pret":-0.01457,"close":23.21}
{"ticker":"RICE","date":"2015-05-26","pret":0.02287,"close":22.41}
{"ticker":"RICE","date":"2015-05-27","pret":-0.02822,"close":22.17}
{"ticker":"RICE","date":"2015-05-28","pret":-0.0117,"close":22.03}
{"ticker":"RICE","date":"2015-05-29","pret":-0.00136,"close":21.93}
{"ticker":"RICE","date":"2015-06-01","pret":-0.00591,"close":22.3}
{"ticker":"RICE","date":"2015-06-02","pret":0.01672,"close":22.29}
{"ticker":"RICE","date":"2015-06-03","pret":-0.0081,"close":22.44}
{"ticker":"RICE","date":"2015-06-04","pret":0.00631,"close":21.99}
{"ticker":"RICE","date":"2015-06-05","pret":-0.01996,"close":22.25}
{"ticker":"RICE","date":"2015-06-08","pret":0.0141,"close":22.62}
{"ticker":"RICE","date":"2015-06-09","pret":0.03069,"close":22.71}
{"ticker":"RICE","date":"2015-06-10","pret":0.00262,"close":23.05}
{"ticker":"RICE","date":"2015-06-11","pret":0.00827,"close":22.82}
{"ticker":"RICE","date":"2015-06-12","pret":-0.01969,"close":22.63}
{"ticker":"RICE","date":"2015-06-15","pret":-0.00576,"close":22.95}
{"ticker":"RICE","date":"2015-06-16","pret":0.01762,"close":23.27}
{"ticker":"RICE","date":"2015-06-17","pret":0.02841,"close":23.19}
{"ticker":"RICE","date":"2015-06-18","pret":-0.01153,"close":22.71}
{"ticker":"RICE","date":"2015-06-19","pret":-0.03318,"close":22}
{"ticker":"RICE","date":"2015-06-22","pret":-0.02063,"close":22.43}
{"ticker":"RICE","date":"2015-06-23","pret":0.01305,"close":22.1}
{"ticker":"RICE","date":"2015-06-24","pret":-0.01578,"close":21.55}
{"ticker":"RICE","date":"2015-06-25","pret":-0.02066,"close":21.21}
{"ticker":"RICE","date":"2015-06-26","pret":-0.0192,"close":21.24}
{"ticker":"RICE","date":"2015-06-29","pret":-0.00998,"close":20.27}
{"ticker":"RICE","date":"2015-06-30","pret":-0.02172,"close":20.83}
{"ticker":"RICE","date":"2015-07-01","pret":0.01598,"close":20.05}
{"ticker":"RICE","date":"2015-07-02","pret":-0.0347,"close":20.21}
{"ticker":"RICE","date":"2015-07-06","pret":-0.01352,"close":19.11}
{"ticker":"RICE","date":"2015-07-07","pret":-0.03696,"close":19.72}
{"ticker":"RICE","date":"2015-07-08","pret":0.02275,"close":19.25}
{"ticker":"RICE","date":"2015-07-09","pret":-0.00102,"close":19.75}
{"ticker":"RICE","date":"2015-07-10","pret":0.01826,"close":20.04}
{"ticker":"RICE","date":"2015-07-13","pret":0.00201,"close":20.3}
{"ticker":"RICE","date":"2015-07-14","pret":0.01394,"close":20.92}
{"ticker":"RICE","date":"2015-07-15","pret":0.02684,"close":20.6}
{"ticker":"RICE","date":"2015-07-16","pret":0.00096,"close":20.43}
{"ticker":"RICE","date":"2015-07-17","pret":-0.01992,"close":19.72}
{"ticker":"RICE","date":"2015-07-20","pret":-0.03444,"close":18.6}
{"ticker":"RICE","date":"2015-07-21","pret":-0.05749,"close":19.16}
{"ticker":"RICE","date":"2015-07-22","pret":0.02182,"close":18.78}
{"ticker":"RICE","date":"2015-07-23","pret":-0.00316,"close":19.18}
{"ticker":"RICE","date":"2015-07-24","pret":0.01311,"close":19}
{"ticker":"RICE","date":"2015-07-27","pret":-0.02533,"close":18.33}
{"ticker":"RICE","date":"2015-07-28","pret":-0.01834,"close":19.1}
{"ticker":"RICE","date":"2015-07-29","pret":0.03319,"close":19.73}
{"ticker":"RICE","date":"2015-07-30","pret":0.03111,"close":18.79}
{"ticker":"RICE","date":"2015-07-31","pret":-0.04917,"close":18.05}
{"ticker":"RICE","date":"2015-08-03","pret":-0.03547,"close":17.83}
{"ticker":"RICE","date":"2015-08-04","pret":0.00222,"close":17.6}
{"ticker":"RICE","date":"2015-08-05","pret":-0.00612,"close":17.42}
{"ticker":"RICE","date":"2015-08-06","pret":-0.03577,"close":18.97}
{"ticker":"RICE","date":"2015-08-07","pret":0.08049,"close":18.37}
{"ticker":"RICE","date":"2015-08-10","pret":-0.01126,"close":19.49}
{"ticker":"RICE","date":"2015-08-11","pret":0.02504,"close":20.03}
{"ticker":"RICE","date":"2015-08-12","pret":0.04876,"close":20.24}
{"ticker":"RICE","date":"2015-08-13","pret":-0.00704,"close":19.86}
{"ticker":"RICE","date":"2015-08-14","pret":0.00453,"close":20.2}
{"ticker":"RICE","date":"2015-08-17","pret":0.008,"close":20.39}
{"ticker":"RICE","date":"2015-08-18","pret":0.01189,"close":20.78}
{"ticker":"RICE","date":"2015-08-19","pret":0.01902,"close":20.35}
{"ticker":"RICE","date":"2015-08-20","pret":-0.01656,"close":19.77}
{"ticker":"RICE","date":"2015-08-21","pret":-0.04418,"close":19.3}
{"ticker":"RICE","date":"2015-08-24","pret":-0.06085,"close":18.04}
{"ticker":"RICE","date":"2015-08-25","pret":0.02266,"close":17.32}
{"ticker":"RICE","date":"2015-08-26","pret":-0.06614,"close":17.73}
{"ticker":"RICE","date":"2015-08-27","pret":0.02421,"close":18.67}
{"ticker":"RICE","date":"2015-08-28","pret":0.0339,"close":18.78}
{"ticker":"RICE","date":"2015-08-31","pret":-0.00269,"close":19.45}
{"ticker":"RICE","date":"2015-09-01","pret":0.02292,"close":19}
{"ticker":"RICE","date":"2015-09-02","pret":0.02034,"close":19.3}
{"ticker":"RICE","date":"2015-09-03","pret":-0.00103,"close":19.7}
{"ticker":"RICE","date":"2015-09-04","pret":0.00977,"close":19.04}
{"ticker":"RICE","date":"2015-09-08","pret":-0.00616,"close":19.22}
{"ticker":"RICE","date":"2015-09-09","pret":-0.00568,"close":19.47}
{"ticker":"RICE","date":"2015-09-10","pret":0.0103,"close":19.82}
{"ticker":"RICE","date":"2015-09-11","pret":0.00409,"close":19.91}
{"ticker":"RICE","date":"2015-09-14","pret":0.01167,"close":19.77}
{"ticker":"RICE","date":"2015-09-15","pret":-0.00202,"close":19.74}
{"ticker":"RICE","date":"2015-09-16","pret":0.00856,"close":20.08}
{"ticker":"RICE","date":"2015-09-17","pret":0.0035,"close":20.16}
{"ticker":"RICE","date":"2015-09-18","pret":-0.01561,"close":19.24}
{"ticker":"RICE","date":"2015-09-21","pret":-0.00203,"close":18.83}
{"ticker":"RICE","date":"2015-09-22","pret":-0.06566,"close":18}
{"ticker":"RICE","date":"2015-09-23","pret":-0.01974,"close":17.66}
{"ticker":"RICE","date":"2015-09-24","pret":-0.0241,"close":18.27}
{"ticker":"RICE","date":"2015-09-25","pret":0.04438,"close":17.81}
{"ticker":"RICE","date":"2015-09-28","pret":-0.04042,"close":16.39}
{"ticker":"RICE","date":"2015-09-29","pret":-0.07689,"close":15.73}
{"ticker":"RICE","date":"2015-09-30","pret":-0.02659,"close":16.16}
{"ticker":"RICE","date":"2015-10-01","pret":0.059,"close":15.89}
{"ticker":"RICE","date":"2015-10-02","pret":-0.07479,"close":16.23}
{"ticker":"RICE","date":"2015-10-05","pret":0.04906,"close":17.61}
{"ticker":"RICE","date":"2015-10-06","pret":0.06055,"close":18.04}
{"ticker":"RICE","date":"2015-10-07","pret":0.04626,"close":18.04}
{"ticker":"RICE","date":"2015-10-08","pret":-0.02258,"close":18.32}
{"ticker":"RICE","date":"2015-10-09","pret":0.02964,"close":17.87}
{"ticker":"RICE","date":"2015-10-12","pret":-0.02964,"close":17.15}
{"ticker":"RICE","date":"2015-10-13","pret":-0.05027,"close":16.55}
{"ticker":"RICE","date":"2015-10-14","pret":-0.03033,"close":16.73}
{"ticker":"RICE","date":"2015-10-15","pret":0.00482,"close":17.36}
{"ticker":"RICE","date":"2015-10-16","pret":0.04466,"close":16.93}
{"ticker":"RICE","date":"2015-10-19","pret":-0.03927,"close":16.29}
{"ticker":"RICE","date":"2015-10-20","pret":-0.01688,"close":16.78}
{"ticker":"RICE","date":"2015-10-21","pret":0.01508,"close":16.64}
{"ticker":"RICE","date":"2015-10-22","pret":0.00538,"close":16.25}
{"ticker":"RICE","date":"2015-10-23","pret":-0.03454,"close":16.2}
{"ticker":"RICE","date":"2015-10-26","pret":-0.00867,"close":15.21}
{"ticker":"RICE","date":"2015-10-27","pret":-0.07019,"close":14.9}
{"ticker":"RICE","date":"2015-10-28","pret":-0.00669,"close":15.04}
{"ticker":"RICE","date":"2015-10-29","pret":0.02061,"close":15.48}
{"ticker":"RICE","date":"2015-10-30","pret":0.02341,"close":15.26}
{"ticker":"RICE","date":"2015-11-02","pret":-0.02868,"close":15.56}
{"ticker":"RICE","date":"2015-11-03","pret":0.03445,"close":16.16}
{"ticker":"RICE","date":"2015-11-04","pret":0.03454,"close":16.14}
{"ticker":"RICE","date":"2015-11-05","pret":0.00677,"close":15.77}
{"ticker":"RICE","date":"2015-11-06","pret":-0.03685,"close":16.04}
{"ticker":"RICE","date":"2015-11-09","pret":-0.06166,"close":16.22}
{"ticker":"RICE","date":"2015-11-10","pret":0.08864,"close":15.8}
{"ticker":"RICE","date":"2015-11-11","pret":-0.0508,"close":14.24}
{"ticker":"RICE","date":"2015-11-12","pret":-0.09635,"close":14.05}
{"ticker":"RICE","date":"2015-11-13","pret":0.00143,"close":14.42}
{"ticker":"RICE","date":"2015-11-16","pret":0.04071,"close":15.61}
{"ticker":"RICE","date":"2015-11-17","pret":0.06265,"close":15.2}
{"ticker":"RICE","date":"2015-11-18","pret":-0.00648,"close":15.26}
{"ticker":"RICE","date":"2015-11-19","pret":-0.01112,"close":14.96}
{"ticker":"RICE","date":"2015-11-20","pret":-0.02868,"close":13.8}
{"ticker":"RICE","date":"2015-11-23","pret":-0.06716,"close":13.67}
{"ticker":"RICE","date":"2015-11-24","pret":-0.00653,"close":13.61}
{"ticker":"RICE","date":"2015-11-25","pret":-0.02209,"close":13.89}
{"ticker":"RICE","date":"2015-11-26"}
{"ticker":"RICE","date":"2015-11-27","pret":0.02282,"close":13.3}
{"ticker":"RICE","date":"2015-11-30","pret":-0.02954,"close":13.48}
{"ticker":"RICE","date":"2015-12-01","pret":0.01414,"close":13.68}
{"ticker":"RICE","date":"2015-12-02","pret":-0.00444,"close":12.95}
{"ticker":"RICE","date":"2015-12-03","pret":-0.03321,"close":12.17}
{"ticker":"RICE","date":"2015-12-04","pret":-0.07405,"close":11.74}
{"ticker":"RICE","date":"2015-12-07","pret":-0.0684,"close":10.08}
{"ticker":"RICE","date":"2015-12-08","pret":-0.12022,"close":9.46}
{"ticker":"RICE","date":"2015-12-09","pret":-0.04909,"close":9.88}
{"ticker":"RICE","date":"2015-12-10","pret":0.03198,"close":10.15}
{"ticker":"RICE","date":"2015-12-11","pret":0.00506,"close":9.11}
{"ticker":"RICE","date":"2015-12-14","pret":-0.09531,"close":8.36}
{"ticker":"RICE","date":"2015-12-15","pret":-0.05716,"close":8.35}
{"ticker":"RICE","date":"2015-12-16","pret":-0.0214,"close":8.59}
{"ticker":"RICE","date":"2015-12-17"}
{"ticker":"RICE","date":"2015-12-18","pret":0.0261,"close":8.42}
{"ticker":"RICE","date":"2015-12-21","pret":0.06571,"close":9.3}
{"ticker":"RICE","date":"2015-12-22","pret":-0.01214,"close":9.16}
{"ticker":"RICE","date":"2015-12-23","pret":0.04874,"close":9.9}
{"ticker":"RICE","date":"2015-12-24","pret":0.04849,"close":9.86}
{"ticker":"RICE","date":"2015-12-28","pret":-0.02344,"close":9.87}
{"ticker":"RICE","date":"2015-12-29","pret":0.03046,"close":10.45}
{"ticker":"RICE","date":"2015-12-30","pret":0.02469,"close":10.19}
{"ticker":"RICE","date":"2015-12-31","pret":-0.01375,"close":10.9}
{"ticker":"RICE","date":"2016-01-04","pret":0.06695,"close":11.03}
{"ticker":"RICE","date":"2016-01-05","pret":0.01378,"close":10.68}
{"ticker":"RIGL","date":"2015-01-02","pret":-0.01324,"close":2.39}
{"ticker":"RIGL","date":"2015-01-05","pret":0.04773,"close":2.27}
{"ticker":"RIGL","date":"2015-01-06","pret":-0.03888,"close":2.14}
{"ticker":"RIGL","date":"2015-01-07","pret":-0.05431,"close":2.22}
{"ticker":"RIGL","date":"2015-01-08","pret":0.04546,"close":2.3}
{"ticker":"RIGL","date":"2015-01-09","pret":0.01762,"close":2.19}
{"ticker":"RIGL","date":"2015-01-12","pret":-0.04923,"close":2.15}
{"ticker":"RIGL","date":"2015-01-13","pret":0,"close":2.13}
{"ticker":"RIGL","date":"2015-01-14","pret":-0.04216,"close":2.19}
{"ticker":"RIGL","date":"2015-01-15","pret":0.04674,"close":2.06}
{"ticker":"RIGL","date":"2015-01-16","pret":-0.07587,"close":2.17}
{"ticker":"RIGL","date":"2015-01-20","pret":0.08947,"close":2.18}
{"ticker":"RIGL","date":"2015-01-21","pret":-0.01818,"close":2.11}
{"ticker":"RIGL","date":"2015-01-22","pret":-0.03739,"close":2.1}
{"ticker":"RIGL","date":"2015-01-23","pret":0.00475,"close":2.14}
{"ticker":"RIGL","date":"2015-01-26","pret":0.00473,"close":2.21}
{"ticker":"RIGL","date":"2015-01-27","pret":0.02331,"close":2.15}
{"ticker":"RIGL","date":"2015-01-28","pret":0.0046,"close":2.07}
{"ticker":"RIGL","date":"2015-01-29","pret":-0.04216,"close":2.15}
{"ticker":"RIGL","date":"2015-01-30","pret":0.01425,"close":2.07}
{"ticker":"RIGL","date":"2015-02-02","pret":-0.01905,"close":2.08}
{"ticker":"RIGL","date":"2015-02-03","pret":-0.00482,"close":2.1}
{"ticker":"RIGL","date":"2015-02-04","pret":0.00482,"close":2.06}
{"ticker":"RIGL","date":"2015-02-05","pret":-0.01453,"close":2.23}
{"ticker":"RIGL","date":"2015-02-06","pret":0.09309,"close":2.31}
{"ticker":"RIGL","date":"2015-02-09","pret":0.03494,"close":2.29}
{"ticker":"RIGL","date":"2015-02-10","pret":-0.0043,"close":2.4}
{"ticker":"RIGL","date":"2015-02-11","pret":0.0339,"close":2.37}
{"ticker":"RIGL","date":"2015-02-12","pret":-0.00418,"close":2.42}
{"ticker":"RIGL","date":"2015-02-13","pret":0.0207,"close":2.47}
{"ticker":"RIGL","date":"2015-02-17","pret":0.01626,"close":2.58}
{"ticker":"RIGL","date":"2015-02-18","pret":0.03953,"close":2.74}
{"ticker":"RIGL","date":"2015-02-19","pret":0.04916,"close":2.67}
{"ticker":"RIGL","date":"2015-02-20","pret":-0.01113,"close":2.55}
{"ticker":"RIGL","date":"2015-02-23","pret":0.31165,"close":3.23}
{"ticker":"RIGL","date":"2015-02-24","pret":-0.0885,"close":3.33}
{"ticker":"RIGL","date":"2015-02-25","pret":0,"close":3.15}
{"ticker":"RIGL","date":"2015-02-26","pret":-0.04581,"close":3.14}
{"ticker":"RIGL","date":"2015-02-27","pret":-0.02853,"close":2.99}
{"ticker":"RIGL","date":"2015-03-02","pret":-0.03601,"close":3.11}
{"ticker":"RIGL","date":"2015-03-03","pret":0.05512,"close":2.82}
{"ticker":"RIGL","date":"2015-03-04","pret":-0.11346,"close":3.08}
{"ticker":"RIGL","date":"2015-03-05","pret":0.09112,"close":3.3}
{"ticker":"RIGL","date":"2015-03-06","pret":0.06252,"close":3.56}
{"ticker":"RIGL","date":"2015-03-09","pret":0.08144,"close":3.57}
{"ticker":"RIGL","date":"2015-03-10","pret":-0.0226,"close":3.68}
{"ticker":"RIGL","date":"2015-03-11","pret":0.04743,"close":3.51}
{"ticker":"RIGL","date":"2015-03-12","pret":-0.03606,"close":3.56}
{"ticker":"RIGL","date":"2015-03-13","pret":-0.00283,"close":3.6}
{"ticker":"RIGL","date":"2015-03-16","pret":0.01964,"close":3.42}
{"ticker":"RIGL","date":"2015-03-17","pret":-0.05129,"close":3.53}
{"ticker":"RIGL","date":"2015-03-18","pret":0.03166,"close":3.54}
{"ticker":"RIGL","date":"2015-03-19","pret":-0.00853,"close":3.51}
{"ticker":"RIGL","date":"2015-03-20","pret":0.00853,"close":3.45}
{"ticker":"RIGL","date":"2015-03-23","pret":-0.03166,"close":3.43}
{"ticker":"RIGL","date":"2015-03-24","pret":0.00292,"close":3.26}
{"ticker":"RIGL","date":"2015-03-25","pret":-0.04472,"close":3.28}
{"ticker":"RIGL","date":"2015-03-26","pret":0.00608,"close":3.28}
{"ticker":"RIGL","date":"2015-03-27","pret":0,"close":3.34}
{"ticker":"RIGL","date":"2015-03-30","pret":0.02985,"close":3.35}
{"ticker":"RIGL","date":"2015-03-31","pret":0.01749,"close":3.57}
{"ticker":"RIGL","date":"2015-04-01","pret":0.03688,"close":3.75}
{"ticker":"RIGL","date":"2015-04-02","pret":0.04093,"close":3.64}
{"ticker":"RIGL","date":"2015-04-06","pret":-0.0271,"close":3.68}
{"ticker":"RIGL","date":"2015-04-07","pret":0.01364,"close":3.81}
{"ticker":"RIGL","date":"2015-04-08","pret":0.02145,"close":3.91}
{"ticker":"RIGL","date":"2015-04-09","pret":0.04156,"close":3.81}
{"ticker":"RIGL","date":"2015-04-10","pret":-0.01538,"close":3.93}
{"ticker":"RIGL","date":"2015-04-13","pret":0.02299,"close":4.11}
{"ticker":"RIGL","date":"2015-04-14","pret":0.04203,"close":4.06}
{"ticker":"RIGL","date":"2015-04-15","pret":-0.01709,"close":4.02}
{"ticker":"RIGL","date":"2015-04-16","pret":-0.00742,"close":4.17}
{"ticker":"RIGL","date":"2015-04-17","pret":0.02934,"close":4.09}
{"ticker":"RIGL","date":"2015-04-20","pret":-0.01456,"close":4.15}
{"ticker":"RIGL","date":"2015-04-21","pret":0.01456,"close":4.17}
{"ticker":"RIGL","date":"2015-04-22","pret":0.0072,"close":4.24}
{"ticker":"RIGL","date":"2015-04-23","pret":0.01896,"close":4.33}
{"ticker":"RIGL","date":"2015-04-24","pret":0.1235,"close":4.88}
{"ticker":"RIGL","date":"2015-04-27","pret":0.02054,"close":4.69}
{"ticker":"RIGL","date":"2015-04-28","pret":-0.03727,"close":4.65}
{"ticker":"RIGL","date":"2015-04-29","pret":-0.01917,"close":4.54}
{"ticker":"RIGL","date":"2015-04-30","pret":-0.03279,"close":4.26}
{"ticker":"RIGL","date":"2015-05-01","pret":-0.05246,"close":4.51}
{"ticker":"RIGL","date":"2015-05-04","pret":0.06131,"close":4.54}
{"ticker":"RIGL","date":"2015-05-05","pret":0,"close":4}
{"ticker":"RIGL","date":"2015-05-06","pret":-0.12663,"close":4.18}
{"ticker":"RIGL","date":"2015-05-07","pret":0.04162,"close":4.03}
{"ticker":"RIGL","date":"2015-05-08","pret":-0.16946,"close":3.74}
{"ticker":"RIGL","date":"2015-05-11","pret":0.05257,"close":3.77}
{"ticker":"RIGL","date":"2015-05-12","pret":0.01604,"close":3.96}
{"ticker":"RIGL","date":"2015-05-13","pret":0.04664,"close":4.1}
{"ticker":"RIGL","date":"2015-05-14","pret":0.04456,"close":4.2}
{"ticker":"RIGL","date":"2015-05-15","pret":0.01203,"close":4.09}
{"ticker":"RIGL","date":"2015-05-18","pret":-0.01932,"close":4.05}
{"ticker":"RIGL","date":"2015-05-19","pret":-0.01227,"close":3.93}
{"ticker":"RIGL","date":"2015-05-20","pret":-0.025,"close":3.88}
{"ticker":"RIGL","date":"2015-05-21","pret":-0.01531,"close":3.68}
{"ticker":"RIGL","date":"2015-05-22","pret":-0.04468,"close":3.56}
{"ticker":"RIGL","date":"2015-05-26","pret":-0.03836,"close":3.5}
{"ticker":"RIGL","date":"2015-05-27","pret":-0.0226,"close":3.5}
{"ticker":"RIGL","date":"2015-05-28","pret":0.00285,"close":3.45}
{"ticker":"RIGL","date":"2015-05-29","pret":-0.00285,"close":3.49}
{"ticker":"RIGL","date":"2015-06-01","pret":0.01136,"close":3.5}
{"ticker":"RIGL","date":"2015-06-02","pret":-0.02286,"close":3.53}
{"ticker":"RIGL","date":"2015-06-03","pret":0.01719,"close":3.68}
{"ticker":"RIGL","date":"2015-06-04","pret":0.07126,"close":3.58}
{"ticker":"RIGL","date":"2015-06-05","pret":-0.05436,"close":3.68}
{"ticker":"RIGL","date":"2015-06-08","pret":0.01936,"close":3.63}
{"ticker":"RIGL","date":"2015-06-09","pret":-0.00825,"close":3.54}
{"ticker":"RIGL","date":"2015-06-10","pret":-0.02518,"close":3.66}
{"ticker":"RIGL","date":"2015-06-11","pret":0.03343,"close":3.51}
{"ticker":"RIGL","date":"2015-06-12","pret":-0.0477,"close":3.52}
{"ticker":"RIGL","date":"2015-06-15","pret":0.00287,"close":3.54}
{"ticker":"RIGL","date":"2015-06-16","pret":0.00571,"close":3.29}
{"ticker":"RIGL","date":"2015-06-17","pret":-0.06777,"close":3.33}
{"ticker":"RIGL","date":"2015-06-18","pret":0.01212,"close":3.37}
{"ticker":"RIGL","date":"2015-06-19","pret":0.01791,"close":3.07}
{"ticker":"RIGL","date":"2015-06-22","pret":-0.10273,"close":3.45}
{"ticker":"RIGL","date":"2015-06-23","pret":0.1145,"close":3.43}
{"ticker":"RIGL","date":"2015-06-24","pret":0.00292,"close":3.4}
{"ticker":"RIGL","date":"2015-06-25","pret":-0.00585,"close":3.41}
{"ticker":"RIGL","date":"2015-06-26","pret":-0.00294,"close":3.26}
{"ticker":"RIGL","date":"2015-06-29","pret":-0.06376,"close":3.02}
{"ticker":"RIGL","date":"2015-06-30","pret":-0.04816,"close":3.21}
{"ticker":"RIGL","date":"2015-07-01","pret":0.04187,"close":3.14}
{"ticker":"RIGL","date":"2015-07-02","pret":-0.00951,"close":3.05}
{"ticker":"RIGL","date":"2015-07-06","pret":-0.04561,"close":3.09}
{"ticker":"RIGL","date":"2015-07-07","pret":0.03601,"close":3.07}
{"ticker":"RIGL","date":"2015-07-08","pret":-0.02606,"close":2.88}
{"ticker":"RIGL","date":"2015-07-09","pret":-0.00995,"close":3.01}
{"ticker":"RIGL","date":"2015-07-10","pret":0.0198,"close":3.11}
{"ticker":"RIGL","date":"2015-07-13","pret":0.01299,"close":3.18}
{"ticker":"RIGL","date":"2015-07-14","pret":0.01917,"close":3.35}
{"ticker":"RIGL","date":"2015-07-15","pret":0.03727,"close":3.25}
{"ticker":"RIGL","date":"2015-07-16","pret":-0.00919,"close":3.16}
{"ticker":"RIGL","date":"2015-07-17","pret":-0.02177,"close":3.16}
{"ticker":"RIGL","date":"2015-07-20","pret":-0.00631,"close":3.15}
{"ticker":"RIGL","date":"2015-07-21","pret":-0.01274,"close":3.2}
{"ticker":"RIGL","date":"2015-07-22","pret":0.01274,"close":3.17}
{"ticker":"RIGL","date":"2015-07-23","pret":-0.00317,"close":3.02}
{"ticker":"RIGL","date":"2015-07-24","pret":-0.04879,"close":2.94}
{"ticker":"RIGL","date":"2015-07-27","pret":-0.03736,"close":2.94}
{"ticker":"RIGL","date":"2015-07-28","pret":0.0069,"close":2.93}
{"ticker":"RIGL","date":"2015-07-29","pret":0.01365,"close":2.85}
{"ticker":"RIGL","date":"2015-07-30","pret":-0.05219,"close":2.83}
{"ticker":"RIGL","date":"2015-07-31","pret":0.00356,"close":2.98}
{"ticker":"RIGL","date":"2015-08-03","pret":0.05874,"close":3.07}
{"ticker":"RIGL","date":"2015-08-04","pret":0.03301,"close":3.16}
{"ticker":"RIGL","date":"2015-08-05","pret":0.01929,"close":3.21}
{"ticker":"RIGL","date":"2015-08-06","pret":0.03135,"close":2.91}
{"ticker":"RIGL","date":"2015-08-07","pret":-0.09038,"close":2.82}
{"ticker":"RIGL","date":"2015-08-10","pret":-0.04845,"close":2.8}
{"ticker":"RIGL","date":"2015-08-11","pret":-0.01789,"close":2.66}
{"ticker":"RIGL","date":"2015-08-12","pret":-0.04052,"close":2.86}
{"ticker":"RIGL","date":"2015-08-13","pret":0.06899,"close":2.86}
{"ticker":"RIGL","date":"2015-08-14","pret":-0.00704,"close":2.74}
{"ticker":"RIGL","date":"2015-08-17","pret":-0.02868,"close":3.02}
{"ticker":"RIGL","date":"2015-08-18","pret":0.09034,"close":2.89}
{"ticker":"RIGL","date":"2015-08-19","pret":-0.06166,"close":2.89}
{"ticker":"RIGL","date":"2015-08-20","pret":0.01404,"close":2.85}
{"ticker":"RIGL","date":"2015-08-21","pret":-0.05368,"close":2.94}
{"ticker":"RIGL","date":"2015-08-24","pret":0.00733,"close":2.75}
{"ticker":"RIGL","date":"2015-08-25","pret":0.03232,"close":2.7}
{"ticker":"RIGL","date":"2015-08-26","pret":-0.02868,"close":2.79}
{"ticker":"RIGL","date":"2015-08-27","pret":0.02158,"close":2.87}
{"ticker":"RIGL","date":"2015-08-28","pret":0.02113,"close":2.99}
{"ticker":"RIGL","date":"2015-08-31","pret":0.03761,"close":3}
{"ticker":"RIGL","date":"2015-09-01","pret":-0.01692,"close":2.88}
{"ticker":"RIGL","date":"2015-09-02","pret":-0.01375,"close":3}
{"ticker":"RIGL","date":"2015-09-03","pret":0.03736,"close":2.9}
{"ticker":"RIGL","date":"2015-09-04","pret":-0.05129,"close":2.98}
{"ticker":"RIGL","date":"2015-09-08","pret":0.05794,"close":2.98}
{"ticker":"RIGL","date":"2015-09-09","pret":0,"close":3.09}
{"ticker":"RIGL","date":"2015-09-10","pret":0.01967,"close":3.11}
{"ticker":"RIGL","date":"2015-09-11","pret":-0.00652,"close":3.2}
{"ticker":"RIGL","date":"2015-09-14","pret":0.04786,"close":3.33}
{"ticker":"RIGL","date":"2015-09-15","pret":0.04567,"close":3.33}
{"ticker":"RIGL","date":"2015-09-16","pret":-0.00897,"close":3.28}
{"ticker":"RIGL","date":"2015-09-17","pret":-0.01513,"close":3.28}
{"ticker":"RIGL","date":"2015-09-18","pret":-0.01846,"close":3.16}
{"ticker":"RIGL","date":"2015-09-21","pret":-0.01881,"close":3.16}
{"ticker":"RIGL","date":"2015-09-22","pret":-0.0224,"close":3.05}
{"ticker":"RIGL","date":"2015-09-23","pret":-0.01303,"close":2.95}
{"ticker":"RIGL","date":"2015-09-24","pret":-0.04356,"close":2.97}
{"ticker":"RIGL","date":"2015-09-25","pret":0.03367,"close":2.74}
{"ticker":"RIGL","date":"2015-09-28","pret":-0.10462,"close":2.54}
{"ticker":"RIGL","date":"2015-09-29","pret":-0.08434,"close":2.36}
{"ticker":"RIGL","date":"2015-09-30","pret":-0.05763,"close":2.47}
{"ticker":"RIGL","date":"2015-10-01","pret":0.0415,"close":2.5}
{"ticker":"RIGL","date":"2015-10-02","pret":0.01212,"close":2.68}
{"ticker":"RIGL","date":"2015-10-05","pret":0.08467,"close":2.75}
{"ticker":"RIGL","date":"2015-10-06","pret":0.00368,"close":2.64}
{"ticker":"RIGL","date":"2015-10-07","pret":-0.02985,"close":2.71}
{"ticker":"RIGL","date":"2015-10-08","pret":0.00755,"close":2.8}
{"ticker":"RIGL","date":"2015-10-09","pret":0.06195,"close":2.74}
{"ticker":"RIGL","date":"2015-10-12","pret":-0.02505,"close":2.7}
{"ticker":"RIGL","date":"2015-10-13","pret":-0.0146,"close":2.74}
{"ticker":"RIGL","date":"2015-10-14","pret":0.01097,"close":2.62}
{"ticker":"RIGL","date":"2015-10-15","pret":-0.04082,"close":2.98}
{"ticker":"RIGL","date":"2015-10-16","pret":0.12449,"close":3.07}
{"ticker":"RIGL","date":"2015-10-19","pret":0.01329,"close":2.99}
{"ticker":"RIGL","date":"2015-10-20","pret":-0.00995,"close":2.92}
{"ticker":"RIGL","date":"2015-10-21","pret":-0.02361,"close":2.9}
{"ticker":"RIGL","date":"2015-10-22","pret":-0.00342,"close":2.9}
{"ticker":"RIGL","date":"2015-10-23","pret":-0.04196,"close":2.63}
{"ticker":"RIGL","date":"2015-10-26","pret":-0.07411,"close":2.66}
{"ticker":"RIGL","date":"2015-10-27","pret":0.00766,"close":2.53}
{"ticker":"RIGL","date":"2015-10-28","pret":-0.03496,"close":2.69}
{"ticker":"RIGL","date":"2015-10-29","pret":0.06132,"close":2.57}
{"ticker":"RIGL","date":"2015-10-30","pret":-0.04564,"close":2.54}
{"ticker":"RIGL","date":"2015-11-02","pret":-0.01569,"close":2.81}
{"ticker":"RIGL","date":"2015-11-03","pret":0.08338,"close":2.95}
{"ticker":"RIGL","date":"2015-11-04","pret":0,"close":3.06}
{"ticker":"RIGL","date":"2015-11-05","pret":0.09696,"close":3.1}
{"ticker":"RIGL","date":"2015-11-06","pret":0.00985,"close":3.18}
{"ticker":"RIGL","date":"2015-11-09","pret":0.03216,"close":3.16}
{"ticker":"RIGL","date":"2015-11-10","pret":0.00316,"close":3.2}
{"ticker":"RIGL","date":"2015-11-11","pret":0.00942,"close":3.19}
{"ticker":"RIGL","date":"2015-11-12","pret":-0.00627,"close":3.06}
{"ticker":"RIGL","date":"2015-11-13","pret":-0.04174,"close":3.05}
{"ticker":"RIGL","date":"2015-11-16","pret":-0.00658,"close":3}
{"ticker":"RIGL","date":"2015-11-17","pret":-0.00331,"close":2.95}
{"ticker":"RIGL","date":"2015-11-18","pret":-0.02345,"close":3.04}
{"ticker":"RIGL","date":"2015-11-19","pret":0.02345,"close":3.03}
{"ticker":"RIGL","date":"2015-11-20","pret":0.00988,"close":3.04}
{"ticker":"RIGL","date":"2015-11-23","pret":-0.00988,"close":3.08}
{"ticker":"RIGL","date":"2015-11-24","pret":0.02291,"close":3.12}
{"ticker":"RIGL","date":"2015-11-25","pret":0.00645,"close":3.19}
{"ticker":"RIGL","date":"2015-11-26"}
{"ticker":"RIGL","date":"2015-11-27","pret":0.02226,"close":3.29}
{"ticker":"RIGL","date":"2015-11-30","pret":0.03401,"close":3.28}
{"ticker":"RIGL","date":"2015-12-01","pret":-0.00304,"close":3.36}
{"ticker":"RIGL","date":"2015-12-02","pret":0.02707,"close":3.36}
{"ticker":"RIGL","date":"2015-12-03","pret":0.00296,"close":3.32}
{"ticker":"RIGL","date":"2015-12-04","pret":-0.0119,"close":3.33}
{"ticker":"RIGL","date":"2015-12-07","pret":0.00299,"close":3.16}
{"ticker":"RIGL","date":"2015-12-08","pret":-0.06793,"close":3.17}
{"ticker":"RIGL","date":"2015-12-09","pret":0.00319,"close":3.1}
{"ticker":"RIGL","date":"2015-12-10","pret":-0.04561,"close":3.15}
{"ticker":"RIGL","date":"2015-12-11","pret":0.04879,"close":3.16}
{"ticker":"RIGL","date":"2015-12-14","pret":0.00948,"close":3.31}
{"ticker":"RIGL","date":"2015-12-15","pret":0.05506,"close":3.3}
{"ticker":"RIGL","date":"2015-12-16","pret":0,"close":3.53}
{"ticker":"RIGL","date":"2015-12-17"}
{"ticker":"RIGL","date":"2015-12-18","pret":0.04936,"close":3.44}
{"ticker":"RIGL","date":"2015-12-21","pret":-0.02003,"close":3.47}
{"ticker":"RIGL","date":"2015-12-22","pret":0.00863,"close":3.31}
{"ticker":"RIGL","date":"2015-12-23","pret":-0.05295,"close":3.3}
{"ticker":"RIGL","date":"2015-12-24","pret":-0.00303,"close":3.27}
{"ticker":"RIGL","date":"2015-12-28","pret":-0.01527,"close":3.17}
{"ticker":"RIGL","date":"2015-12-29","pret":-0.01863,"close":3.15}
{"ticker":"RIGL","date":"2015-12-30","pret":-0.00945,"close":3.06}
{"ticker":"RIGL","date":"2015-12-31","pret":-0.04201,"close":3.03}
{"ticker":"RIGL","date":"2016-01-04","pret":0,"close":2.86}
{"ticker":"RIGL","date":"2016-01-05","pret":-0.04385,"close":2.97}
{"ticker":"RJET","date":"2015-01-02","pret":0.04365,"close":14.46}
{"ticker":"RJET","date":"2015-01-05","pret":-0.01986,"close":14.5}
{"ticker":"RJET","date":"2015-01-06","pret":0.00758,"close":13.77}
{"ticker":"RJET","date":"2015-01-07","pret":-0.05068,"close":13.96}
{"ticker":"RJET","date":"2015-01-08","pret":0.02072,"close":14.24}
{"ticker":"RJET","date":"2015-01-09","pret":0.00353,"close":13.93}
{"ticker":"RJET","date":"2015-01-12","pret":-0.02281,"close":13.99}
{"ticker":"RJET","date":"2015-01-13","pret":0.01716,"close":13.8}
{"ticker":"RJET","date":"2015-01-14","pret":-0.03534,"close":13.52}
{"ticker":"RJET","date":"2015-01-15","pret":-0.00663,"close":13.5}
{"ticker":"RJET","date":"2015-01-16","pret":-0.00593,"close":13.65}
{"ticker":"RJET","date":"2015-01-20","pret":0.01476,"close":14.22}
{"ticker":"RJET","date":"2015-01-21","pret":0.03244,"close":14.11}
{"ticker":"RJET","date":"2015-01-22","pret":0.01408,"close":14.89}
{"ticker":"RJET","date":"2015-01-23","pret":0.03976,"close":14.8}
{"ticker":"RJET","date":"2015-01-26","pret":-0.00067,"close":14.85}
{"ticker":"RJET","date":"2015-01-27","pret":-0.01832,"close":14.41}
{"ticker":"RJET","date":"2015-01-28","pret":-0.00481,"close":14.08}
{"ticker":"RJET","date":"2015-01-29","pret":-0.0343,"close":14.59}
{"ticker":"RJET","date":"2015-01-30","pret":0.02601,"close":13.76}
{"ticker":"RJET","date":"2015-02-02","pret":-0.04907,"close":13.39}
{"ticker":"RJET","date":"2015-02-03","pret":-0.0326,"close":13.34}
{"ticker":"RJET","date":"2015-02-04","pret":0.00376,"close":13.72}
{"ticker":"RJET","date":"2015-02-05","pret":0.02811,"close":13.61}
{"ticker":"RJET","date":"2015-02-06","pret":-0.01174,"close":13.65}
{"ticker":"RJET","date":"2015-02-09","pret":-0.00148,"close":13.11}
{"ticker":"RJET","date":"2015-02-10","pret":-0.02545,"close":13.43}
{"ticker":"RJET","date":"2015-02-11","pret":0.01952,"close":13.38}
{"ticker":"RJET","date":"2015-02-12","pret":-0.01046,"close":13.44}
{"ticker":"RJET","date":"2015-02-13","pret":-0.00075,"close":13.97}
{"ticker":"RJET","date":"2015-02-17","pret":0.05272,"close":13.86}
{"ticker":"RJET","date":"2015-02-18","pret":-0.00716,"close":14.09}
{"ticker":"RJET","date":"2015-02-19","pret":0.02343,"close":14.47}
{"ticker":"RJET","date":"2015-02-20","pret":0.0167,"close":14.51}
{"ticker":"RJET","date":"2015-02-23","pret":0.00276,"close":14.8}
{"ticker":"RJET","date":"2015-02-24","pret":0.01299,"close":14.98}
{"ticker":"RJET","date":"2015-02-25","pret":0.00744,"close":12.81}
{"ticker":"RJET","date":"2015-02-26","pret":-0.14253,"close":13.25}
{"ticker":"RJET","date":"2015-02-27","pret":0.02836,"close":12.87}
{"ticker":"RJET","date":"2015-03-02","pret":-0.02992,"close":13.03}
{"ticker":"RJET","date":"2015-03-03","pret":0.0093,"close":13.14}
{"ticker":"RJET","date":"2015-03-04","pret":0.00615,"close":12.87}
{"ticker":"RJET","date":"2015-03-05","pret":-0.0077,"close":12.7}
{"ticker":"RJET","date":"2015-03-06","pret":-0.0306,"close":12.38}
{"ticker":"RJET","date":"2015-03-09","pret":-0.01122,"close":12.29}
{"ticker":"RJET","date":"2015-03-10","pret":0.04259,"close":12.97}
{"ticker":"RJET","date":"2015-03-11","pret":-0.01165,"close":12.75}
{"ticker":"RJET","date":"2015-03-12","pret":0.0039,"close":13.18}
{"ticker":"RJET","date":"2015-03-13","pret":0.02839,"close":13.57}
{"ticker":"RJET","date":"2015-03-16","pret":0.03712,"close":13.8}
{"ticker":"RJET","date":"2015-03-17","pret":0.00654,"close":14.52}
{"ticker":"RJET","date":"2015-03-18","pret":0.04668,"close":14.49}
{"ticker":"RJET","date":"2015-03-19","pret":0.00207,"close":14.6}
{"ticker":"RJET","date":"2015-03-20","pret":0.00619,"close":14.67}
{"ticker":"RJET","date":"2015-03-23","pret":0.00068,"close":14.27}
{"ticker":"RJET","date":"2015-03-24","pret":-0.02426,"close":14.47}
{"ticker":"RJET","date":"2015-03-25","pret":0.01324,"close":13.83}
{"ticker":"RJET","date":"2015-03-26","pret":-0.0548,"close":13.58}
{"ticker":"RJET","date":"2015-03-27","pret":-0.00587,"close":13.9}
{"ticker":"RJET","date":"2015-03-30","pret":0.01461,"close":13.63}
{"ticker":"RJET","date":"2015-03-31","pret":-0.01094,"close":13.75}
{"ticker":"RJET","date":"2015-04-01","pret":0.00366,"close":13.88}
{"ticker":"RJET","date":"2015-04-02","pret":0.01162,"close":13.37}
{"ticker":"RJET","date":"2015-04-06","pret":-0.05415,"close":13.16}
{"ticker":"RJET","date":"2015-04-07","pret":0.01137,"close":13.08}
{"ticker":"RJET","date":"2015-04-08","pret":-0.01519,"close":13.43}
{"ticker":"RJET","date":"2015-04-09","pret":0.02792,"close":13.3}
{"ticker":"RJET","date":"2015-04-10","pret":-0.00224,"close":13.46}
{"ticker":"RJET","date":"2015-04-13","pret":0,"close":13.45}
{"ticker":"RJET","date":"2015-04-14","pret":-0.00299,"close":13.31}
{"ticker":"RJET","date":"2015-04-15","pret":0.00075,"close":13.27}
{"ticker":"RJET","date":"2015-04-16","pret":-0.01203,"close":13.23}
{"ticker":"RJET","date":"2015-04-17","pret":-0.00683,"close":13.16}
{"ticker":"RJET","date":"2015-04-20","pret":0.01061,"close":13.55}
{"ticker":"RJET","date":"2015-04-21","pret":-0.00378,"close":13.16}
{"ticker":"RJET","date":"2015-04-22","pret":-0.00303,"close":13.09}
{"ticker":"RJET","date":"2015-04-23","pret":-0.01375,"close":12.85}
{"ticker":"RJET","date":"2015-04-24","pret":-0.00617,"close":12.87}
{"ticker":"RJET","date":"2015-04-27","pret":0.00309,"close":12.71}
{"ticker":"RJET","date":"2015-04-28","pret":-0.02184,"close":12.89}
{"ticker":"RJET","date":"2015-04-29","pret":0.01565,"close":12.56}
{"ticker":"RJET","date":"2015-04-30","pret":-0.02915,"close":12.24}
{"ticker":"RJET","date":"2015-05-01","pret":-0.01368,"close":12.5}
{"ticker":"RJET","date":"2015-05-04","pret":0.00162,"close":11.67}
{"ticker":"RJET","date":"2015-05-05","pret":-0.06002,"close":11.46}
{"ticker":"RJET","date":"2015-05-06","pret":-0.01733,"close":11.41}
{"ticker":"RJET","date":"2015-05-07","pret":-0.00088,"close":11.77}
{"ticker":"RJET","date":"2015-05-08","pret":0.0139,"close":11.81}
{"ticker":"RJET","date":"2015-05-11","pret":0.02134,"close":11.99}
{"ticker":"RJET","date":"2015-05-12","pret":0.00421,"close":11.88}
{"ticker":"RJET","date":"2015-05-13","pret":0.00587,"close":11.66}
{"ticker":"RJET","date":"2015-05-14","pret":-0.01772,"close":11.85}
{"ticker":"RJET","date":"2015-05-15","pret":0.01016,"close":11.69}
{"ticker":"RJET","date":"2015-05-18","pret":-0.02215,"close":11.7}
{"ticker":"RJET","date":"2015-05-19","pret":0.01454,"close":11.57}
{"ticker":"RJET","date":"2015-05-20","pret":-0.0154,"close":11.04}
{"ticker":"RJET","date":"2015-05-21","pret":-0.0522,"close":10.83}
{"ticker":"RJET","date":"2015-05-22","pret":-0.01464,"close":10.62}
{"ticker":"RJET","date":"2015-05-26","pret":-0.02143,"close":10.26}
{"ticker":"RJET","date":"2015-05-27","pret":-0.02962,"close":10.4}
{"ticker":"RJET","date":"2015-05-28","pret":0.00869,"close":10.52}
{"ticker":"RJET","date":"2015-05-29","pret":0.00575,"close":10.46}
{"ticker":"RJET","date":"2015-06-01","pret":0.01424,"close":10.7}
{"ticker":"RJET","date":"2015-06-02","pret":-0.00283,"close":10.72}
{"ticker":"RJET","date":"2015-06-03","pret":0.01501,"close":10.81}
{"ticker":"RJET","date":"2015-06-04","pret":0.00464,"close":10.62}
{"ticker":"RJET","date":"2015-06-05","pret":-0.01212,"close":10.76}
{"ticker":"RJET","date":"2015-06-08","pret":0.00468,"close":10.19}
{"ticker":"RJET","date":"2015-06-09","pret":-0.05864,"close":9.99}
{"ticker":"RJET","date":"2015-06-10","pret":-0.01496,"close":9.91}
{"ticker":"RJET","date":"2015-06-11","pret":-0.01112,"close":10.13}
{"ticker":"RJET","date":"2015-06-12","pret":0.02608,"close":10.13}
{"ticker":"RJET","date":"2015-06-15","pret":-0.01296,"close":9.84}
{"ticker":"RJET","date":"2015-06-16","pret":-0.01109,"close":9.53}
{"ticker":"RJET","date":"2015-06-17","pret":-0.0393,"close":9.55}
{"ticker":"RJET","date":"2015-06-18","pret":0.00736,"close":9.87}
{"ticker":"RJET","date":"2015-06-19","pret":0.037,"close":9.85}
{"ticker":"RJET","date":"2015-06-22","pret":0.00403,"close":9.95}
{"ticker":"RJET","date":"2015-06-23","pret":0.00301,"close":10.25}
{"ticker":"RJET","date":"2015-06-24","pret":0.0267,"close":9.94}
{"ticker":"RJET","date":"2015-06-25","pret":-0.0217,"close":9.94}
{"ticker":"RJET","date":"2015-06-26","pret":-0.006,"close":9.85}
{"ticker":"RJET","date":"2015-06-29","pret":-0.02129,"close":9.35}
{"ticker":"RJET","date":"2015-06-30","pret":-0.03546,"close":9.18}
{"ticker":"RJET","date":"2015-07-01","pret":-0.00213,"close":9.24}
{"ticker":"RJET","date":"2015-07-02","pret":-0.01934,"close":9.22}
{"ticker":"RJET","date":"2015-07-06","pret":-0.00435,"close":9.12}
{"ticker":"RJET","date":"2015-07-07","pret":-0.00765,"close":9.26}
{"ticker":"RJET","date":"2015-07-08","pret":0.01092,"close":8.96}
{"ticker":"RJET","date":"2015-07-09","pret":-0.01202,"close":8.81}
{"ticker":"RJET","date":"2015-07-10","pret":-0.00883,"close":9.12}
{"ticker":"RJET","date":"2015-07-13","pret":0.0241,"close":9.3}
{"ticker":"RJET","date":"2015-07-14","pret":0.00862,"close":9.13}
{"ticker":"RJET","date":"2015-07-15","pret":-0.02719,"close":9.1}
{"ticker":"RJET","date":"2015-07-16","pret":0.00659,"close":8.9}
{"ticker":"RJET","date":"2015-07-17","pret":-0.01991,"close":9.04}
{"ticker":"RJET","date":"2015-07-20","pret":0.01442,"close":8.93}
{"ticker":"RJET","date":"2015-07-21","pret":-0.02227,"close":8.92}
{"ticker":"RJET","date":"2015-07-22","pret":0.00225,"close":8.89}
{"ticker":"RJET","date":"2015-07-23","pret":0.01561,"close":8.77}
{"ticker":"RJET","date":"2015-07-24","pret":-0.02691,"close":8.5}
{"ticker":"RJET","date":"2015-07-27","pret":-0.2505,"close":3.77}
{"ticker":"RJET","date":"2015-07-28","pret":-0.52553,"close":3.44}
{"ticker":"RJET","date":"2015-07-29","pret":-0.12896,"close":5.26}
{"ticker":"RJET","date":"2015-07-30","pret":0.33164,"close":4.5}
{"ticker":"RJET","date":"2015-07-31","pret":-0.10626,"close":5.04}
{"ticker":"RJET","date":"2015-08-03","pret":0.13016,"close":4.91}
{"ticker":"RJET","date":"2015-08-04","pret":-0.03608,"close":4.61}
{"ticker":"RJET","date":"2015-08-05","pret":-0.02062,"close":4.5}
{"ticker":"RJET","date":"2015-08-06","pret":-0.08022,"close":3.79}
{"ticker":"RJET","date":"2015-08-07","pret":-0.08722,"close":3.91}
{"ticker":"RJET","date":"2015-08-10","pret":-0.03765,"close":4}
{"ticker":"RJET","date":"2015-08-11","pret":0.02276,"close":4}
{"ticker":"RJET","date":"2015-08-12","pret":-0.00753,"close":4.07}
{"ticker":"RJET","date":"2015-08-13","pret":0.01995,"close":3.89}
{"ticker":"RJET","date":"2015-08-14","pret":-0.03774,"close":3.85}
{"ticker":"RJET","date":"2015-08-17","pret":-0.02598,"close":3.9}
{"ticker":"RJET","date":"2015-08-18","pret":0.01047,"close":3.72}
{"ticker":"RJET","date":"2015-08-19","pret":-0.02105,"close":3.73}
{"ticker":"RJET","date":"2015-08-20","pret":-0.00801,"close":3.6}
{"ticker":"RJET","date":"2015-08-21","pret":-0.04946,"close":3.41}
{"ticker":"RJET","date":"2015-08-24","pret":-0.14853,"close":3.19}
{"ticker":"RJET","date":"2015-08-25","pret":0.1372,"close":3.35}
{"ticker":"RJET","date":"2015-08-26","pret":-0.24038,"close":2.12}
{"ticker":"RJET","date":"2015-08-27","pret":-0.24512,"close":2.54}
{"ticker":"RJET","date":"2015-08-28","pret":0.18155,"close":2.65}
{"ticker":"RJET","date":"2015-08-31","pret":0.10613,"close":3.08}
{"ticker":"RJET","date":"2015-09-01","pret":0.00692,"close":3.03}
{"ticker":"RJET","date":"2015-09-02","pret":-0.32755,"close":3.01}
{"ticker":"RJET","date":"2015-09-03","pret":0.34125,"close":3.02}
{"ticker":"RJET","date":"2015-09-04","pret":-0.01715,"close":3.26}
{"ticker":"RJET","date":"2015-09-08","pret":0.12047,"close":3.09}
{"ticker":"RJET","date":"2015-09-09","pret":-0.0471,"close":3.35}
{"ticker":"RJET","date":"2015-09-10","pret":0.11241,"close":3.26}
{"ticker":"RJET","date":"2015-09-11","pret":-0.07455,"close":3.4}
{"ticker":"RJET","date":"2015-09-14","pret":0.03349,"close":3.25}
{"ticker":"RJET","date":"2015-09-15","pret":-0.04595,"close":3.22}
{"ticker":"RJET","date":"2015-09-16","pret":0.00936,"close":3.45}
{"ticker":"RJET","date":"2015-09-17","pret":0.00927,"close":3.36}
{"ticker":"RJET","date":"2015-09-18","pret":0.01829,"close":3.3}
{"ticker":"RJET","date":"2015-09-21","pret":0,"close":3.13}
{"ticker":"RJET","date":"2015-09-22","pret":-0.07527,"close":3}
{"ticker":"RJET","date":"2015-09-23","pret":-0.03312,"close":2.88}
{"ticker":"RJET","date":"2015-09-24","pret":-0.05538,"close":2.95}
{"ticker":"RJET","date":"2015-09-25","pret":0.06543,"close":2.91}
{"ticker":"RJET","date":"2015-09-28","pret":-0.07257,"close":5.29}
{"ticker":"RJET","date":"2015-09-29","pret":0.7506,"close":5.97}
{"ticker":"RJET","date":"2015-09-30","pret":-0.01363,"close":5.78}
{"ticker":"RJET","date":"2015-10-01","pret":0.00342,"close":6.09}
{"ticker":"RJET","date":"2015-10-02","pret":0.00851,"close":6.01}
{"ticker":"RJET","date":"2015-10-05","pret":0.02511,"close":6.43}
{"ticker":"RJET","date":"2015-10-06","pret":0.06402,"close":6.28}
{"ticker":"RJET","date":"2015-10-07","pret":-0.03953,"close":5.94}
{"ticker":"RJET","date":"2015-10-08","pret":-0.0547,"close":5.99}
{"ticker":"RJET","date":"2015-10-09","pret":0.0302,"close":5.83}
{"ticker":"RJET","date":"2015-10-12","pret":-0.03362,"close":5.71}
{"ticker":"RJET","date":"2015-10-13","pret":-0.02422,"close":5.73}
{"ticker":"RJET","date":"2015-10-14","pret":0.01391,"close":5.62}
{"ticker":"RJET","date":"2015-10-15","pret":-0.02094,"close":5.66}
{"ticker":"RJET","date":"2015-10-16","pret":0.00878,"close":5.59}
{"ticker":"RJET","date":"2015-10-19","pret":-0.0212,"close":5.57}
{"ticker":"RJET","date":"2015-10-20","pret":0,"close":5.74}
{"ticker":"RJET","date":"2015-10-21","pret":0.0212,"close":5.59}
{"ticker":"RJET","date":"2015-10-22","pret":-0.01231,"close":5.76}
{"ticker":"RJET","date":"2015-10-23","pret":0.02102,"close":5.92}
{"ticker":"RJET","date":"2015-10-26","pret":0.03742,"close":6.35}
{"ticker":"RJET","date":"2015-10-27","pret":0.05521,"close":5.88}
{"ticker":"RJET","date":"2015-10-28","pret":-0.07374,"close":5.77}
{"ticker":"RJET","date":"2015-10-29","pret":-0.02759,"close":5.66}
{"ticker":"RJET","date":"2015-10-30","pret":-0.01231,"close":5.76}
{"ticker":"RJET","date":"2015-11-02","pret":0.01754,"close":5.77}
{"ticker":"RJET","date":"2015-11-03","pret":0.0052,"close":5.71}
{"ticker":"RJET","date":"2015-11-04","pret":-0.0052,"close":5.79}
{"ticker":"RJET","date":"2015-11-05","pret":-0.04445,"close":5.11}
{"ticker":"RJET","date":"2015-11-06","pret":-0.08734,"close":4.98}
{"ticker":"RJET","date":"2015-11-09","pret":-0.02817,"close":4.66}
{"ticker":"RJET","date":"2015-11-10","pret":-0.06101,"close":4.57}
{"ticker":"RJET","date":"2015-11-11","pret":-0.0109,"close":4.79}
{"ticker":"RJET","date":"2015-11-12","pret":0.04712,"close":4.55}
{"ticker":"RJET","date":"2015-11-13","pret":-0.06036,"close":4.69}
{"ticker":"RJET","date":"2015-11-16","pret":0.04561,"close":4.58}
{"ticker":"RJET","date":"2015-11-17","pret":-0.02363,"close":4.5}
{"ticker":"RJET","date":"2015-11-18","pret":-0.0242,"close":4.43}
{"ticker":"RJET","date":"2015-11-19","pret":-0.0112,"close":4.5}
{"ticker":"RJET","date":"2015-11-20","pret":0.02007,"close":4.4}
{"ticker":"RJET","date":"2015-11-23","pret":-0.02458,"close":4.36}
{"ticker":"RJET","date":"2015-11-24","pret":-0.01367,"close":4.33}
{"ticker":"RJET","date":"2015-11-25","pret":-0.0023,"close":4.3}
{"ticker":"RJET","date":"2015-11-26"}
{"ticker":"RJET","date":"2015-11-27","pret":-0.01856,"close":4.4}
{"ticker":"RJET","date":"2015-11-30","pret":0.04354,"close":4.24}
{"ticker":"RJET","date":"2015-12-01","pret":-0.04588,"close":4.29}
{"ticker":"RJET","date":"2015-12-02","pret":0.00935,"close":4.49}
{"ticker":"RJET","date":"2015-12-03","pret":0.04546,"close":4.42}
{"ticker":"RJET","date":"2015-12-04","pret":-0.01794,"close":4.54}
{"ticker":"RJET","date":"2015-12-07","pret":0.03118,"close":4.63}
{"ticker":"RJET","date":"2015-12-08","pret":0.00656,"close":4.25}
{"ticker":"RJET","date":"2015-12-09","pret":-0.07696,"close":4.12}
{"ticker":"RJET","date":"2015-12-10","pret":-0.02381,"close":4.34}
{"ticker":"RJET","date":"2015-12-11","pret":0.03084,"close":4.13}
{"ticker":"RJET","date":"2015-12-14","pret":-0.0381,"close":4.16}
{"ticker":"RJET","date":"2015-12-15","pret":0.01446,"close":4.25}
{"ticker":"RJET","date":"2015-12-16","pret":0.02598,"close":4.34}
{"ticker":"RJET","date":"2015-12-17"}
{"ticker":"RJET","date":"2015-12-18","pret":0.02759,"close":4.38}
{"ticker":"RJET","date":"2015-12-21","pret":-0.00227,"close":4.29}
{"ticker":"RJET","date":"2015-12-22","pret":-0.01835,"close":4.2}
{"ticker":"RJET","date":"2015-12-23","pret":-0.02817,"close":4.23}
{"ticker":"RJET","date":"2015-12-24","pret":0,"close":4.29}
{"ticker":"RJET","date":"2015-12-28","pret":0.02353,"close":4.18}
{"ticker":"RJET","date":"2015-12-29","pret":-0.0307,"close":3.97}
{"ticker":"RJET","date":"2015-12-30","pret":-0.04412,"close":3.83}
{"ticker":"RJET","date":"2015-12-31","pret":-0.04354,"close":3.93}
{"ticker":"RJET","date":"2016-01-04","pret":0.013,"close":3.62}
{"ticker":"RJET","date":"2016-01-05","pret":-0.12654,"close":3.08}
{"ticker":"RJF","date":"2015-01-02","pret":-0.00208,"close":57.15}
{"ticker":"RJF","date":"2015-01-05","pret":-0.01643,"close":55.54}
{"ticker":"RJF","date":"2015-01-06","pret":-0.02192,"close":54.08}
{"ticker":"RJF","date":"2015-01-07","pret":-0.02057,"close":54.56}
{"ticker":"RJF","date":"2015-01-08","pret":0.01587,"close":55.65}
{"ticker":"RJF","date":"2015-01-09","pret":0.00775,"close":54.63}
{"ticker":"RJF","date":"2015-01-12","pret":-0.01538,"close":53.89}
{"ticker":"RJF","date":"2015-01-13","pret":-0.00549,"close":53.62}
{"ticker":"RJF","date":"2015-01-14","pret":-0.03737,"close":52.85}
{"ticker":"RJF","date":"2015-01-15","pret":0.00721,"close":51.95}
{"ticker":"RJF","date":"2015-01-16","pret":-0.02352,"close":52.65}
{"ticker":"RJF","date":"2015-01-20","pret":0.01688,"close":52.2}
{"ticker":"RJF","date":"2015-01-21","pret":-0.01052,"close":52.32}
{"ticker":"RJF","date":"2015-01-22","pret":0.01602,"close":54.41}
{"ticker":"RJF","date":"2015-01-23","pret":0.02909,"close":52.61}
{"ticker":"RJF","date":"2015-01-26","pret":-0.03421,"close":53.92}
{"ticker":"RJF","date":"2015-01-27","pret":0.00814,"close":53.57}
{"ticker":"RJF","date":"2015-01-28","pret":0.01795,"close":52.29}
{"ticker":"RJF","date":"2015-01-29","pret":-0.02343,"close":53.28}
{"ticker":"RJF","date":"2015-01-30","pret":-0.00323,"close":52.62}
{"ticker":"RJF","date":"2015-02-02","pret":0.01041,"close":53.26}
{"ticker":"RJF","date":"2015-02-03","pret":0.0103,"close":54.63}
{"ticker":"RJF","date":"2015-02-04","pret":0.01388,"close":54.57}
{"ticker":"RJF","date":"2015-02-05","pret":0.01006,"close":55.22}
{"ticker":"RJF","date":"2015-02-06","pret":0.01392,"close":56.34}
{"ticker":"RJF","date":"2015-02-09","pret":0.00501,"close":55.5}
{"ticker":"RJF","date":"2015-02-10","pret":0.00303,"close":56.21}
{"ticker":"RJF","date":"2015-02-11","pret":-0.00196,"close":56.46}
{"ticker":"RJF","date":"2015-02-12","pret":0.01223,"close":57.41}
{"ticker":"RJF","date":"2015-02-13","pret":0.01017,"close":57.05}
{"ticker":"RJF","date":"2015-02-17","pret":-0.00367,"close":56.99}
{"ticker":"RJF","date":"2015-02-18","pret":-0.00333,"close":56.24}
{"ticker":"RJF","date":"2015-02-19","pret":-0.01683,"close":56.13}
{"ticker":"RJF","date":"2015-02-20","pret":-0.0025,"close":56.6}
{"ticker":"RJF","date":"2015-02-23","pret":0.00998,"close":56.5}
{"ticker":"RJF","date":"2015-02-24","pret":0.00548,"close":57.68}
{"ticker":"RJF","date":"2015-02-25","pret":0.01383,"close":57.28}
{"ticker":"RJF","date":"2015-02-26","pret":-0.00576,"close":57.12}
{"ticker":"RJF","date":"2015-02-27","pret":0.00035,"close":57.13}
{"ticker":"RJF","date":"2015-03-02","pret":0.00018,"close":58.16}
{"ticker":"RJF","date":"2015-03-03","pret":0.01406,"close":57.94}
{"ticker":"RJF","date":"2015-03-04","pret":-0.00449,"close":57.83}
{"ticker":"RJF","date":"2015-03-05","pret":0.0019,"close":58.05}
{"ticker":"RJF","date":"2015-03-06","pret":0.0062,"close":58.78}
{"ticker":"RJF","date":"2015-03-09","pret":0.00991,"close":58.75}
{"ticker":"RJF","date":"2015-03-10","pret":-0.01422,"close":57.89}
{"ticker":"RJF","date":"2015-03-11","pret":-0.00155,"close":58.76}
{"ticker":"RJF","date":"2015-03-12","pret":0.02356,"close":59.65}
{"ticker":"RJF","date":"2015-03-13","pret":0.00202,"close":58.72}
{"ticker":"RJF","date":"2015-03-16","pret":-0.00371,"close":59.15}
{"ticker":"RJF","date":"2015-03-17","pret":-0.00695,"close":58.84}
{"ticker":"RJF","date":"2015-03-18","pret":0.00017,"close":58.21}
{"ticker":"RJF","date":"2015-03-19","pret":-0.0144,"close":57.42}
{"ticker":"RJF","date":"2015-03-20","pret":-0.00502,"close":58.23}
{"ticker":"RJF","date":"2015-03-23","pret":0.01036,"close":57.73}
{"ticker":"RJF","date":"2015-03-24","pret":-0.00845,"close":57.42}
{"ticker":"RJF","date":"2015-03-25","pret":-0.00104,"close":56.5}
{"ticker":"RJF","date":"2015-03-26","pret":-0.02546,"close":56.68}
{"ticker":"RJF","date":"2015-03-27","pret":0.00885,"close":56.92}
{"ticker":"RJF","date":"2015-03-30","pret":0.00843,"close":57.44}
{"ticker":"RJF","date":"2015-03-31","pret":-0.0035,"close":56.78}
{"ticker":"RJF","date":"2015-04-01","pret":-0.00528,"close":56.46}
{"ticker":"RJF","date":"2015-04-02","pret":-0.00336,"close":57}
{"ticker":"RJF","date":"2015-04-06","pret":-0.0023,"close":57.01}
{"ticker":"RJF","date":"2015-04-07","pret":0.01023,"close":56.64}
{"ticker":"RJF","date":"2015-04-08","pret":-0.00369,"close":57.03}
{"ticker":"RJF","date":"2015-04-09","pret":0.00317,"close":56.75}
{"ticker":"RJF","date":"2015-04-10","pret":-0.00317,"close":55.89}
{"ticker":"RJF","date":"2015-04-13","pret":-0.01634,"close":55.91}
{"ticker":"RJF","date":"2015-04-14","pret":-0.0009,"close":56.58}
{"ticker":"RJF","date":"2015-04-15","pret":0.01618,"close":56.91}
{"ticker":"RJF","date":"2015-04-16","pret":0.00808,"close":57.34}
{"ticker":"RJF","date":"2015-04-17","pret":-0.00544,"close":56.41}
{"ticker":"RJF","date":"2015-04-20","pret":-0.00211,"close":56.59}
{"ticker":"RJF","date":"2015-04-21","pret":0.00035,"close":56.78}
{"ticker":"RJF","date":"2015-04-22","pret":0.00352,"close":57}
{"ticker":"RJF","date":"2015-04-23","pret":-0.00158,"close":57.56}
{"ticker":"RJF","date":"2015-04-24","pret":0.01293,"close":57.06}
{"ticker":"RJF","date":"2015-04-27","pret":-0.00872,"close":56.91}
{"ticker":"RJF","date":"2015-04-28","pret":-0.0058,"close":57.22}
{"ticker":"RJF","date":"2015-04-29","pret":0.00264,"close":57.4}
{"ticker":"RJF","date":"2015-04-30","pret":0.00788,"close":56.53}
{"ticker":"RJF","date":"2015-05-01","pret":-0.00875,"close":56.78}
{"ticker":"RJF","date":"2015-05-04","pret":-0.00018,"close":57.62}
{"ticker":"RJF","date":"2015-05-05","pret":0.01362,"close":57.41}
{"ticker":"RJF","date":"2015-05-06","pret":-0.00278,"close":57.45}
{"ticker":"RJF","date":"2015-05-07","pret":-0.00471,"close":57.82}
{"ticker":"RJF","date":"2015-05-08","pret":0.01733,"close":57.96}
{"ticker":"RJF","date":"2015-05-11","pret":-0.00672,"close":58.3}
{"ticker":"RJF","date":"2015-05-12","pret":0.00259,"close":57.53}
{"ticker":"RJF","date":"2015-05-13","pret":-0.00519,"close":57.74}
{"ticker":"RJF","date":"2015-05-14","pret":0.00484,"close":58.33}
{"ticker":"RJF","date":"2015-05-15","pret":0.00688,"close":57.93}
{"ticker":"RJF","date":"2015-05-18","pret":-0.00757,"close":58.85}
{"ticker":"RJF","date":"2015-05-19","pret":0.02068,"close":58.5}
{"ticker":"RJF","date":"2015-05-20","pret":-0.00815,"close":58.75}
{"ticker":"RJF","date":"2015-05-21","pret":-0.0041,"close":58.67}
{"ticker":"RJF","date":"2015-05-22","pret":0.0041,"close":58.55}
{"ticker":"RJF","date":"2015-05-26","pret":-0.00582,"close":58.12}
{"ticker":"RJF","date":"2015-05-27","pret":-0.00086,"close":58.53}
{"ticker":"RJF","date":"2015-05-28","pret":0.00137,"close":58.74}
{"ticker":"RJF","date":"2015-05-29","pret":0.00462,"close":58.12}
{"ticker":"RJF","date":"2015-06-01","pret":-0.00393,"close":58.08}
{"ticker":"RJF","date":"2015-06-02","pret":-0.00515,"close":58.23}
{"ticker":"RJF","date":"2015-06-03","pret":0.01028,"close":59.37}
{"ticker":"RJF","date":"2015-06-04","pret":0.00544,"close":59.02}
{"ticker":"RJF","date":"2015-06-05","pret":0.00676,"close":59.58}
{"ticker":"RJF","date":"2015-06-08","pret":0.00504,"close":59.36}
{"ticker":"RJF","date":"2015-06-09","pret":-0.00235,"close":59.31}
{"ticker":"RJF","date":"2015-06-10","pret":0.00118,"close":60.37}
{"ticker":"RJF","date":"2015-06-11","pret":0.01316,"close":60.45}
{"ticker":"RJF","date":"2015-06-12","pret":-0.00265,"close":60.37}
{"ticker":"RJF","date":"2015-06-15","pret":-0.0085,"close":60.06}
{"ticker":"RJF","date":"2015-06-16","pret":0.00234,"close":60.29}
{"ticker":"RJF","date":"2015-06-17","pret":0.00716,"close":59.75}
{"ticker":"RJF","date":"2015-06-18","pret":-0.00766,"close":60.26}
{"ticker":"RJF","date":"2015-06-19","pret":0.00766,"close":60.14}
{"ticker":"RJF","date":"2015-06-22","pret":0.00727,"close":61.04}
{"ticker":"RJF","date":"2015-06-23","pret":0.00885,"close":61.29}
{"ticker":"RJF","date":"2015-06-24","pret":-0.00441,"close":60.67}
{"ticker":"RJF","date":"2015-06-25","pret":-0.00443,"close":60.77}
{"ticker":"RJF","date":"2015-06-26","pret":0.00689,"close":61.08}
{"ticker":"RJF","date":"2015-06-29","pret":-0.01665,"close":59.34}
{"ticker":"RJF","date":"2015-06-30","pret":-0.00266,"close":59.58}
{"ticker":"RJF","date":"2015-07-01","pret":0.00631,"close":60.01}
{"ticker":"RJF","date":"2015-07-02","pret":-0.00631,"close":59.73}
{"ticker":"RJF","date":"2015-07-06","pret":-0.01901,"close":59.18}
{"ticker":"RJF","date":"2015-07-07","pret":0.00441,"close":58.61}
{"ticker":"RJF","date":"2015-07-08","pret":-0.02016,"close":57.03}
{"ticker":"RJF","date":"2015-07-09","pret":0,"close":57.65}
{"ticker":"RJF","date":"2015-07-10","pret":0.00756,"close":58.65}
{"ticker":"RJF","date":"2015-07-13","pret":0.0131,"close":59.6}
{"ticker":"RJF","date":"2015-07-14","pret":0.00506,"close":59.82}
{"ticker":"RJF","date":"2015-07-15","pret":0.00904,"close":60.09}
{"ticker":"RJF","date":"2015-07-16","pret":0.00929,"close":61.18}
{"ticker":"RJF","date":"2015-07-17","pret":0.00789,"close":60.9}
{"ticker":"RJF","date":"2015-07-20","pret":-0.00049,"close":60.91}
{"ticker":"RJF","date":"2015-07-21","pret":-0.00082,"close":60.31}
{"ticker":"RJF","date":"2015-07-22","pret":-0.01338,"close":60.73}
{"ticker":"RJF","date":"2015-07-23","pret":0.0191,"close":59.81}
{"ticker":"RJF","date":"2015-07-24","pret":-0.0241,"close":58.98}
{"ticker":"RJF","date":"2015-07-27","pret":-0.02128,"close":57.97}
{"ticker":"RJF","date":"2015-07-28","pret":-0.00582,"close":58.47}
{"ticker":"RJF","date":"2015-07-29","pret":0.00428,"close":59.26}
{"ticker":"RJF","date":"2015-07-30","pret":0.01054,"close":59.69}
{"ticker":"RJF","date":"2015-07-31","pret":0.00775,"close":59}
{"ticker":"RJF","date":"2015-08-03","pret":-0.00775,"close":58.96}
{"ticker":"RJF","date":"2015-08-04","pret":-0.00169,"close":59.53}
{"ticker":"RJF","date":"2015-08-05","pret":0.01363,"close":59.42}
{"ticker":"RJF","date":"2015-08-06","pret":-0.00469,"close":58.85}
{"ticker":"RJF","date":"2015-08-07","pret":-0.01557,"close":58.62}
{"ticker":"RJF","date":"2015-08-10","pret":0.00612,"close":59.47}
{"ticker":"RJF","date":"2015-08-11","pret":-0.00306,"close":58.04}
{"ticker":"RJF","date":"2015-08-12","pret":-0.0227,"close":57.51}
{"ticker":"RJF","date":"2015-08-13","pret":-0.00017,"close":57.87}
{"ticker":"RJF","date":"2015-08-14","pret":0.00382,"close":58.5}
{"ticker":"RJF","date":"2015-08-17","pret":0.00742,"close":58.62}
{"ticker":"RJF","date":"2015-08-18","pret":0.00617,"close":58.48}
{"ticker":"RJF","date":"2015-08-19","pret":-0.00772,"close":57.52}
{"ticker":"RJF","date":"2015-08-20","pret":-0.02565,"close":55.46}
{"ticker":"RJF","date":"2015-08-21","pret":-0.03088,"close":53.16}
{"ticker":"RJF","date":"2015-08-24","pret":-0.08263,"close":49.99}
{"ticker":"RJF","date":"2015-08-25","pret":0.03042,"close":50.1}
{"ticker":"RJF","date":"2015-08-26","pret":-0.01451,"close":52.13}
{"ticker":"RJF","date":"2015-08-27","pret":0.02919,"close":53.69}
{"ticker":"RJF","date":"2015-08-28","pret":0.00886,"close":53.45}
{"ticker":"RJF","date":"2015-08-31","pret":-0.00282,"close":52.99}
{"ticker":"RJF","date":"2015-09-01","pret":-0.02805,"close":51.05}
{"ticker":"RJF","date":"2015-09-02","pret":0.00502,"close":51.91}
{"ticker":"RJF","date":"2015-09-03","pret":0,"close":51.69}
{"ticker":"RJF","date":"2015-09-04","pret":-0.01533,"close":51.01}
{"ticker":"RJF","date":"2015-09-08","pret":0.01513,"close":52.49}
{"ticker":"RJF","date":"2015-09-09","pret":0.02341,"close":51.74}
{"ticker":"RJF","date":"2015-09-10","pret":-0.03231,"close":52.33}
{"ticker":"RJF","date":"2015-09-11","pret":0.01005,"close":51.85}
{"ticker":"RJF","date":"2015-09-14","pret":-0.00192,"close":51.84}
{"ticker":"RJF","date":"2015-09-15","pret":0.0025,"close":52.53}
{"ticker":"RJF","date":"2015-09-16","pret":0.01261,"close":52.9}
{"ticker":"RJF","date":"2015-09-17","pret":0.00436,"close":51.55}
{"ticker":"RJF","date":"2015-09-18","pret":-0.03991,"close":49.92}
{"ticker":"RJF","date":"2015-09-21","pret":-0.0083,"close":50.31}
{"ticker":"RJF","date":"2015-09-22","pret":-0.01418,"close":49.78}
{"ticker":"RJF","date":"2015-09-23","pret":0.001,"close":49.55}
{"ticker":"RJF","date":"2015-09-24","pret":-0.01539,"close":49.15}
{"ticker":"RJF","date":"2015-09-25","pret":0.0174,"close":49.67}
{"ticker":"RJF","date":"2015-09-28","pret":-0.01414,"close":48.56}
{"ticker":"RJF","date":"2015-09-29","pret":-0.0094,"close":48.95}
{"ticker":"RJF","date":"2015-09-30","pret":0.0173,"close":49.63}
{"ticker":"RJF","date":"2015-10-01","pret":-0.00101,"close":49.85}
{"ticker":"RJF","date":"2015-10-02","pret":-0.02786,"close":49.26}
{"ticker":"RJF","date":"2015-10-05","pret":0.0347,"close":50.78}
{"ticker":"RJF","date":"2015-10-06","pret":0.01316,"close":50.33}
{"ticker":"RJF","date":"2015-10-07","pret":0.00435,"close":50.86}
{"ticker":"RJF","date":"2015-10-08","pret":-0.00296,"close":51.17}
{"ticker":"RJF","date":"2015-10-09","pret":0.01023,"close":51.17}
{"ticker":"RJF","date":"2015-10-12","pret":0.00547,"close":51.36}
{"ticker":"RJF","date":"2015-10-13","pret":-0.00841,"close":51}
{"ticker":"RJF","date":"2015-10-14","pret":-0.00157,"close":50.24}
{"ticker":"RJF","date":"2015-10-15","pret":-0.00532,"close":51.96}
{"ticker":"RJF","date":"2015-10-16","pret":0.0321,"close":52.21}
{"ticker":"RJF","date":"2015-10-19","pret":-0.00942,"close":51.89}
{"ticker":"RJF","date":"2015-10-20","pret":0.00077,"close":52.13}
{"ticker":"RJF","date":"2015-10-21","pret":0.00674,"close":51.22}
{"ticker":"RJF","date":"2015-10-22","pret":-0.02113,"close":52.66}
{"ticker":"RJF","date":"2015-10-23","pret":0.03994,"close":53.37}
{"ticker":"RJF","date":"2015-10-26","pret":0.00825,"close":53.84}
{"ticker":"RJF","date":"2015-10-27","pret":-0.00262,"close":53.63}
{"ticker":"RJF","date":"2015-10-28","pret":0.00672,"close":56.04}
{"ticker":"RJF","date":"2015-10-29","pret":0.03579,"close":55.66}
{"ticker":"RJF","date":"2015-10-30","pret":-0.00144,"close":55.11}
{"ticker":"RJF","date":"2015-11-02","pret":-0.0054,"close":56.26}
{"ticker":"RJF","date":"2015-11-03","pret":0.01096,"close":56.46}
{"ticker":"RJF","date":"2015-11-04","pret":0.01296,"close":56.57}
{"ticker":"RJF","date":"2015-11-05","pret":-0.0023,"close":56.81}
{"ticker":"RJF","date":"2015-11-06","pret":0.02874,"close":58.31}
{"ticker":"RJF","date":"2015-11-09","pret":0.00446,"close":57.68}
{"ticker":"RJF","date":"2015-11-10","pret":-0.01829,"close":57.67}
{"ticker":"RJF","date":"2015-11-11","pret":0.01022,"close":57.69}
{"ticker":"RJF","date":"2015-11-12","pret":-0.01441,"close":56.79}
{"ticker":"RJF","date":"2015-11-13","pret":-0.01143,"close":56.19}
{"ticker":"RJF","date":"2015-11-16","pret":-0.00817,"close":56.74}
{"ticker":"RJF","date":"2015-11-17","pret":0.01364,"close":56.61}
{"ticker":"RJF","date":"2015-11-18","pret":0.00053,"close":57.3}
{"ticker":"RJF","date":"2015-11-19","pret":0.01258,"close":56.96}
{"ticker":"RJF","date":"2015-11-20","pret":-0.0047,"close":57.54}
{"ticker":"RJF","date":"2015-11-23","pret":0.00314,"close":57.46}
{"ticker":"RJF","date":"2015-11-24","pret":-0.01014,"close":58.08}
{"ticker":"RJF","date":"2015-11-25","pret":0.02189,"close":58.25}
{"ticker":"RJF","date":"2015-11-26"}
{"ticker":"RJF","date":"2015-11-27","pret":0.00154,"close":58.42}
{"ticker":"RJF","date":"2015-11-30","pret":0.00377,"close":58.73}
{"ticker":"RJF","date":"2015-12-01","pret":0.00562,"close":58.96}
{"ticker":"RJF","date":"2015-12-02","pret":0.00441,"close":58.64}
{"ticker":"RJF","date":"2015-12-03","pret":0.00068,"close":58.08}
{"ticker":"RJF","date":"2015-12-04","pret":-0.01208,"close":59.32}
{"ticker":"RJF","date":"2015-12-07","pret":0.01225,"close":59.15}
{"ticker":"RJF","date":"2015-12-08","pret":-0.00934,"close":59.01}
{"ticker":"RJF","date":"2015-12-09","pret":0.00443,"close":57.49}
{"ticker":"RJF","date":"2015-12-10","pret":-0.01991,"close":57.95}
{"ticker":"RJF","date":"2015-12-11","pret":-0.00853,"close":56.61}
{"ticker":"RJF","date":"2015-12-14","pret":-0.00667,"close":56.32}
{"ticker":"RJF","date":"2015-12-15","pret":0.00702,"close":58.04}
{"ticker":"RJF","date":"2015-12-16","pret":0.02434,"close":58.92}
{"ticker":"RJF","date":"2015-12-17"}
{"ticker":"RJF","date":"2015-12-18","pret":0.00578,"close":58.1}
{"ticker":"RJF","date":"2015-12-21","pret":-0.00783,"close":59.1}
{"ticker":"RJF","date":"2015-12-22","pret":0.01257,"close":59.25}
{"ticker":"RJF","date":"2015-12-23","pret":-0.01069,"close":58.5}
{"ticker":"RJF","date":"2015-12-24","pret":-0.00222,"close":58.2}
{"ticker":"RJF","date":"2015-12-28","pret":-0.00945,"close":58.44}
{"ticker":"RJF","date":"2015-12-29","pret":0.01388,"close":59.14}
{"ticker":"RJF","date":"2015-12-30","pret":-0.00034,"close":58.44}
{"ticker":"RJF","date":"2015-12-31","pret":-0.01096,"close":57.97}
{"ticker":"RJF","date":"2016-01-04","pret":-0.02669,"close":56.34}
{"ticker":"RJF","date":"2016-01-05","pret":-0.0039,"close":56.46}
{"ticker":"RKDA","date":"2015-01-02"}
{"ticker":"RKDA","date":"2015-01-05"}
{"ticker":"RKDA","date":"2015-01-06"}
{"ticker":"RKDA","date":"2015-01-07"}
{"ticker":"RKDA","date":"2015-01-08"}
{"ticker":"RKDA","date":"2015-01-09"}
{"ticker":"RKDA","date":"2015-01-12"}
{"ticker":"RKDA","date":"2015-01-13"}
{"ticker":"RKDA","date":"2015-01-14"}
{"ticker":"RKDA","date":"2015-01-15"}
{"ticker":"RKDA","date":"2015-01-16"}
{"ticker":"RKDA","date":"2015-01-20"}
{"ticker":"RKDA","date":"2015-01-21"}
{"ticker":"RKDA","date":"2015-01-22"}
{"ticker":"RKDA","date":"2015-01-23"}
{"ticker":"RKDA","date":"2015-01-26"}
{"ticker":"RKDA","date":"2015-01-27"}
{"ticker":"RKDA","date":"2015-01-28"}
{"ticker":"RKDA","date":"2015-01-29"}
{"ticker":"RKDA","date":"2015-01-30"}
{"ticker":"RKDA","date":"2015-02-02"}
{"ticker":"RKDA","date":"2015-02-03"}
{"ticker":"RKDA","date":"2015-02-04"}
{"ticker":"RKDA","date":"2015-02-05"}
{"ticker":"RKDA","date":"2015-02-06"}
{"ticker":"RKDA","date":"2015-02-09"}
{"ticker":"RKDA","date":"2015-02-10"}
{"ticker":"RKDA","date":"2015-02-11"}
{"ticker":"RKDA","date":"2015-02-12"}
{"ticker":"RKDA","date":"2015-02-13"}
{"ticker":"RKDA","date":"2015-02-17"}
{"ticker":"RKDA","date":"2015-02-18"}
{"ticker":"RKDA","date":"2015-02-19"}
{"ticker":"RKDA","date":"2015-02-20"}
{"ticker":"RKDA","date":"2015-02-23"}
{"ticker":"RKDA","date":"2015-02-24"}
{"ticker":"RKDA","date":"2015-02-25"}
{"ticker":"RKDA","date":"2015-02-26"}
{"ticker":"RKDA","date":"2015-02-27"}
{"ticker":"RKDA","date":"2015-03-02"}
{"ticker":"RKDA","date":"2015-03-03"}
{"ticker":"RKDA","date":"2015-03-04"}
{"ticker":"RKDA","date":"2015-03-05"}
{"ticker":"RKDA","date":"2015-03-06"}
{"ticker":"RKDA","date":"2015-03-09"}
{"ticker":"RKDA","date":"2015-03-10"}
{"ticker":"RKDA","date":"2015-03-11"}
{"ticker":"RKDA","date":"2015-03-12"}
{"ticker":"RKDA","date":"2015-03-13"}
{"ticker":"RKDA","date":"2015-03-16"}
{"ticker":"RKDA","date":"2015-03-17"}
{"ticker":"RKDA","date":"2015-03-18"}
{"ticker":"RKDA","date":"2015-03-19"}
{"ticker":"RKDA","date":"2015-03-20"}
{"ticker":"RKDA","date":"2015-03-23"}
{"ticker":"RKDA","date":"2015-03-24"}
{"ticker":"RKDA","date":"2015-03-25"}
{"ticker":"RKDA","date":"2015-03-26"}
{"ticker":"RKDA","date":"2015-03-27"}
{"ticker":"RKDA","date":"2015-03-30"}
{"ticker":"RKDA","date":"2015-03-31"}
{"ticker":"RKDA","date":"2015-04-01"}
{"ticker":"RKDA","date":"2015-04-02"}
{"ticker":"RKDA","date":"2015-04-06"}
{"ticker":"RKDA","date":"2015-04-07"}
{"ticker":"RKDA","date":"2015-04-08"}
{"ticker":"RKDA","date":"2015-04-09"}
{"ticker":"RKDA","date":"2015-04-10"}
{"ticker":"RKDA","date":"2015-04-13"}
{"ticker":"RKDA","date":"2015-04-14"}
{"ticker":"RKDA","date":"2015-04-15"}
{"ticker":"RKDA","date":"2015-04-16"}
{"ticker":"RKDA","date":"2015-04-17"}
{"ticker":"RKDA","date":"2015-04-20"}
{"ticker":"RKDA","date":"2015-04-21"}
{"ticker":"RKDA","date":"2015-04-22"}
{"ticker":"RKDA","date":"2015-04-23"}
{"ticker":"RKDA","date":"2015-04-24"}
{"ticker":"RKDA","date":"2015-04-27"}
{"ticker":"RKDA","date":"2015-04-28"}
{"ticker":"RKDA","date":"2015-04-29"}
{"ticker":"RKDA","date":"2015-04-30"}
{"ticker":"RKDA","date":"2015-05-01"}
{"ticker":"RKDA","date":"2015-05-04"}
{"ticker":"RKDA","date":"2015-05-05"}
{"ticker":"RKDA","date":"2015-05-06"}
{"ticker":"RKDA","date":"2015-05-07"}
{"ticker":"RKDA","date":"2015-05-08"}
{"ticker":"RKDA","date":"2015-05-11"}
{"ticker":"RKDA","date":"2015-05-12"}
{"ticker":"RKDA","date":"2015-05-13"}
{"ticker":"RKDA","date":"2015-05-14"}
{"ticker":"RKDA","date":"2015-05-15"}
{"ticker":"RKDA","date":"2015-05-18","pret":-0.03257,"close":7.45}
{"ticker":"RKDA","date":"2015-05-19","pret":0.06022,"close":7.8}
{"ticker":"RKDA","date":"2015-05-20","pret":-0.00782,"close":7.79}
{"ticker":"RKDA","date":"2015-05-21","pret":0.00652,"close":7.89}
{"ticker":"RKDA","date":"2015-05-22","pret":0.02694,"close":7.92}
{"ticker":"RKDA","date":"2015-05-26","pret":0.03483,"close":7.99}
{"ticker":"RKDA","date":"2015-05-27","pret":-0.00859,"close":8.2}
{"ticker":"RKDA","date":"2015-05-28","pret":0.01104,"close":8.17}
{"ticker":"RKDA","date":"2015-05-29","pret":-0.00122,"close":8.61}
{"ticker":"RKDA","date":"2015-06-01","pret":0.03598,"close":8.24}
{"ticker":"RKDA","date":"2015-06-02","pret":-0.02868,"close":8.01}
{"ticker":"RKDA","date":"2015-06-03","pret":-0.02828,"close":8.29}
{"ticker":"RKDA","date":"2015-06-04","pret":0.00993,"close":8.2}
{"ticker":"RKDA","date":"2015-06-05","pret":0.00615,"close":8.05}
{"ticker":"RKDA","date":"2015-06-08","pret":-0.02485,"close":8.09}
{"ticker":"RKDA","date":"2015-06-09","pret":0.04067,"close":8.19}
{"ticker":"RKDA","date":"2015-06-10","pret":0.00241,"close":8.35}
{"ticker":"RKDA","date":"2015-06-11","pret":0.01198,"close":8.69}
{"ticker":"RKDA","date":"2015-06-12","pret":-0.00597,"close":8.73}
{"ticker":"RKDA","date":"2015-06-15","pret":0.01545,"close":8.44}
{"ticker":"RKDA","date":"2015-06-16","pret":0.01985,"close":8.42}
{"ticker":"RKDA","date":"2015-06-17","pret":0,"close":7.84}
{"ticker":"RKDA","date":"2015-06-18","pret":-0.08439,"close":7.86}
{"ticker":"RKDA","date":"2015-06-19","pret":0,"close":8.01}
{"ticker":"RKDA","date":"2015-06-22","pret":0.02239,"close":7.58}
{"ticker":"RKDA","date":"2015-06-23","pret":-0.07534,"close":6.71}
{"ticker":"RKDA","date":"2015-06-24","pret":-0.14842,"close":6.2}
{"ticker":"RKDA","date":"2015-06-25","pret":-0.04243,"close":6.35}
{"ticker":"RKDA","date":"2015-06-26","pret":0.00958,"close":6.98}
{"ticker":"RKDA","date":"2015-06-29","pret":0.10695,"close":6.51}
{"ticker":"RKDA","date":"2015-06-30","pret":-0.01439,"close":6.37}
{"ticker":"RKDA","date":"2015-07-01","pret":-0.0339,"close":6.59}
{"ticker":"RKDA","date":"2015-07-02","pret":-0.06344,"close":6.35}
{"ticker":"RKDA","date":"2015-07-06","pret":0.02835,"close":6.72}
{"ticker":"RKDA","date":"2015-07-07","pret":0.04256,"close":6.49}
{"ticker":"RKDA","date":"2015-07-08","pret":-0.04879,"close":6.41}
{"ticker":"RKDA","date":"2015-07-09","pret":0.0155,"close":6.27}
{"ticker":"RKDA","date":"2015-07-10","pret":-0.0265,"close":6.35}
{"ticker":"RKDA","date":"2015-07-13","pret":0.0063,"close":6.28}
{"ticker":"RKDA","date":"2015-07-14","pret":-0.02383,"close":6.24}
{"ticker":"RKDA","date":"2015-07-15","pret":0.00321,"close":5.7}
{"ticker":"RKDA","date":"2015-07-16","pret":-0.07312,"close":5.38}
{"ticker":"RKDA","date":"2015-07-17","pret":-0.06776,"close":5.36}
{"ticker":"RKDA","date":"2015-07-20","pret":-0.01487,"close":4.84}
{"ticker":"RKDA","date":"2015-07-21","pret":-0.09213,"close":4.43}
{"ticker":"RKDA","date":"2015-07-22","pret":-0.09244,"close":4.41}
{"ticker":"RKDA","date":"2015-07-23","pret":-0.01361,"close":4.58}
{"ticker":"RKDA","date":"2015-07-24","pret":0.04027,"close":4.42}
{"ticker":"RKDA","date":"2015-07-27","pret":-0.04027,"close":4.4}
{"ticker":"RKDA","date":"2015-07-28","pret":0.00909,"close":4.49}
{"ticker":"RKDA","date":"2015-07-29","pret":0.04209,"close":4.17}
{"ticker":"RKDA","date":"2015-07-30","pret":-0.09314,"close":4.38}
{"ticker":"RKDA","date":"2015-07-31","pret":0.03509,"close":4.24}
{"ticker":"RKDA","date":"2015-08-03","pret":-0.03034,"close":4.37}
{"ticker":"RKDA","date":"2015-08-04","pret":0.03034,"close":4.3}
{"ticker":"RKDA","date":"2015-08-05","pret":-0.02091,"close":4.3}
{"ticker":"RKDA","date":"2015-08-06","pret":0.02778,"close":4.35}
{"ticker":"RKDA","date":"2015-08-07","pret":-0.00687,"close":4.36}
{"ticker":"RKDA","date":"2015-08-10","pret":0.02273,"close":4.53}
{"ticker":"RKDA","date":"2015-08-11","pret":0.01561,"close":4.47}
{"ticker":"RKDA","date":"2015-08-12","pret":-0.00443,"close":4.37}
{"ticker":"RKDA","date":"2015-08-13","pret":-0.0362,"close":4.38}
{"ticker":"RKDA","date":"2015-08-14","pret":0.00689,"close":4.69}
{"ticker":"RKDA","date":"2015-08-17","pret":0.06425,"close":5.29}
{"ticker":"RKDA","date":"2015-08-18","pret":0.13246,"close":5.72}
{"ticker":"RKDA","date":"2015-08-19","pret":0.07773,"close":5.79}
{"ticker":"RKDA","date":"2015-08-20","pret":0.00347,"close":5.58}
{"ticker":"RKDA","date":"2015-08-21","pret":-0.05706,"close":5.76}
{"ticker":"RKDA","date":"2015-08-24","pret":0.08103,"close":5.38}
{"ticker":"RKDA","date":"2015-08-25","pret":-0.05567,"close":5.76}
{"ticker":"RKDA","date":"2015-08-26","pret":0.05397,"close":5.88}
{"ticker":"RKDA","date":"2015-08-27","pret":0.00169,"close":6.08}
{"ticker":"RKDA","date":"2015-08-28","pret":0.02176,"close":6.36}
{"ticker":"RKDA","date":"2015-08-31","pret":0.04215,"close":6.51}
{"ticker":"RKDA","date":"2015-09-01","pret":0.00948,"close":6.38}
{"ticker":"RKDA","date":"2015-09-02","pret":-0.00948,"close":5.9}
{"ticker":"RKDA","date":"2015-09-03","pret":-0.05548,"close":5.52}
{"ticker":"RKDA","date":"2015-09-04","pret":-0.08396,"close":5.41}
{"ticker":"RKDA","date":"2015-09-08","pret":0.00182,"close":5.46}
{"ticker":"RKDA","date":"2015-09-09","pret":-0.00915,"close":5.37}
{"ticker":"RKDA","date":"2015-09-10","pret":-0.02419,"close":5.15}
{"ticker":"RKDA","date":"2015-09-11","pret":-0.03839,"close":4.89}
{"ticker":"RKDA","date":"2015-09-14","pret":-0.04401,"close":5.02}
{"ticker":"RKDA","date":"2015-09-15","pret":0.05761,"close":5.62}
{"ticker":"RKDA","date":"2015-09-16","pret":0.08508,"close":5.88}
{"ticker":"RKDA","date":"2015-09-17","pret":0.02797,"close":6.49}
{"ticker":"RKDA","date":"2015-09-18","pret":0.09374,"close":5.83}
{"ticker":"RKDA","date":"2015-09-21","pret":-0.08516,"close":5.49}
{"ticker":"RKDA","date":"2015-09-22","pret":-0.0745,"close":5.11}
{"ticker":"RKDA","date":"2015-09-23","pret":-0.07255,"close":4.66}
{"ticker":"RKDA","date":"2015-09-24","pret":-0.11754,"close":4.3}
{"ticker":"RKDA","date":"2015-09-25","pret":-0.0386,"close":4}
{"ticker":"RKDA","date":"2015-09-28","pret":-0.06454,"close":3.61}
{"ticker":"RKDA","date":"2015-09-29","pret":-0.13742,"close":3.47}
{"ticker":"RKDA","date":"2015-09-30","pret":0.02241,"close":3.05}
{"ticker":"RKDA","date":"2015-10-01","pret":-0.2399,"close":2.9}
{"ticker":"RKDA","date":"2015-10-02","pret":0.03461,"close":3.04}
{"ticker":"RKDA","date":"2015-10-05","pret":0.06262,"close":3.24}
{"ticker":"RKDA","date":"2015-10-06","pret":0.05289,"close":3}
{"ticker":"RKDA","date":"2015-10-07","pret":-0.09531,"close":3.02}
{"ticker":"RKDA","date":"2015-10-08","pret":-0.01342,"close":3.01}
{"ticker":"RKDA","date":"2015-10-09","pret":0.02337,"close":2.99}
{"ticker":"RKDA","date":"2015-10-12","pret":-0.00331,"close":2.97}
{"ticker":"RKDA","date":"2015-10-13","pret":-0.0167,"close":2.88}
{"ticker":"RKDA","date":"2015-10-14","pret":-0.03425,"close":2.82}
{"ticker":"RKDA","date":"2015-10-15","pret":-0.02827,"close":3}
{"ticker":"RKDA","date":"2015-10-16","pret":0.07921,"close":3.01}
{"ticker":"RKDA","date":"2015-10-19","pret":-0.00664,"close":2.91}
{"ticker":"RKDA","date":"2015-10-20","pret":-0.0339,"close":2.91}
{"ticker":"RKDA","date":"2015-10-21","pret":0.01029,"close":2.78}
{"ticker":"RKDA","date":"2015-10-22","pret":-0.04182,"close":2.79}
{"ticker":"RKDA","date":"2015-10-23","pret":-0.00356,"close":2.8}
{"ticker":"RKDA","date":"2015-10-26","pret":-0.00717,"close":2.87}
{"ticker":"RKDA","date":"2015-10-27","pret":0.07616,"close":2.72}
{"ticker":"RKDA","date":"2015-10-28","pret":-0.09065,"close":3.23}
{"ticker":"RKDA","date":"2015-10-29","pret":0.15831,"close":2.71}
{"ticker":"RKDA","date":"2015-10-30","pret":-0.16197,"close":2.8}
{"ticker":"RKDA","date":"2015-11-02","pret":0.03244,"close":3.19}
{"ticker":"RKDA","date":"2015-11-03","pret":0.00354,"close":3.12}
{"ticker":"RKDA","date":"2015-11-04","pret":0.10713,"close":2.9}
{"ticker":"RKDA","date":"2015-11-05","pret":-0.07925,"close":2.86}
{"ticker":"RKDA","date":"2015-11-06","pret":-0.04211,"close":2.8}
{"ticker":"RKDA","date":"2015-11-09","pret":-0.00719,"close":2.74}
{"ticker":"RKDA","date":"2015-11-10","pret":-0.01821,"close":2.81}
{"ticker":"RKDA","date":"2015-11-11","pret":0.02899,"close":2.83}
{"ticker":"RKDA","date":"2015-11-12","pret":0.05557,"close":2.82}
{"ticker":"RKDA","date":"2015-11-13","pret":-0.04845,"close":2.78}
{"ticker":"RKDA","date":"2015-11-16","pret":-0.00712,"close":2.78}
{"ticker":"RKDA","date":"2015-11-17","pret":0.0177,"close":2.62}
{"ticker":"RKDA","date":"2015-11-18","pret":-0.05407,"close":2.88}
{"ticker":"RKDA","date":"2015-11-19","pret":0.08855,"close":3.96}
{"ticker":"RKDA","date":"2015-11-20","pret":0.35803,"close":4.4}
{"ticker":"RKDA","date":"2015-11-23","pret":0.07968,"close":4}
{"ticker":"RKDA","date":"2015-11-24","pret":-0.14327,"close":4.05}
{"ticker":"RKDA","date":"2015-11-25","pret":0.01504,"close":3.99}
{"ticker":"RKDA","date":"2015-11-26"}
{"ticker":"RKDA","date":"2015-11-27","pret":-0.00249,"close":3.86}
{"ticker":"RKDA","date":"2015-11-30","pret":-0.06704,"close":3.94}
{"ticker":"RKDA","date":"2015-12-01","pret":0.05701,"close":3.96}
{"ticker":"RKDA","date":"2015-12-02","pret":-0.00252,"close":3.98}
{"ticker":"RKDA","date":"2015-12-03","pret":0.02985,"close":4.08}
{"ticker":"RKDA","date":"2015-12-04","pret":0,"close":4.04}
{"ticker":"RKDA","date":"2015-12-07","pret":-0.02733,"close":3.95}
{"ticker":"RKDA","date":"2015-12-08","pret":-0.0281,"close":4.02}
{"ticker":"RKDA","date":"2015-12-09","pret":0.05052,"close":3.96}
{"ticker":"RKDA","date":"2015-12-10","pret":-0.03,"close":3.88}
{"ticker":"RKDA","date":"2015-12-11","pret":-0.04942,"close":3.53}
{"ticker":"RKDA","date":"2015-12-14","pret":-0.03252,"close":3.39}
{"ticker":"RKDA","date":"2015-12-15","pret":-0.03362,"close":3.55}
{"ticker":"RKDA","date":"2015-12-16","pret":-0.01435,"close":3.44}
{"ticker":"RKDA","date":"2015-12-17"}
{"ticker":"RKDA","date":"2015-12-18","pret":-0.02044,"close":3.29}
{"ticker":"RKDA","date":"2015-12-21","pret":0.00588,"close":3.28}
{"ticker":"RKDA","date":"2015-12-22","pret":-0.03887,"close":3.35}
{"ticker":"RKDA","date":"2015-12-23","pret":0.01212,"close":3.53}
{"ticker":"RKDA","date":"2015-12-24","pret":0.06698,"close":3.48}
{"ticker":"RKDA","date":"2015-12-28","pret":-0.03731,"close":3.4}
{"ticker":"RKDA","date":"2015-12-29","pret":-0.0177,"close":3.17}
{"ticker":"RKDA","date":"2015-12-30","pret":-0.08701,"close":3.13}
{"ticker":"RKDA","date":"2015-12-31","pret":0.00647,"close":3.04}
{"ticker":"RKDA","date":"2016-01-04","pret":0.07457,"close":2.91}
{"ticker":"RKDA","date":"2016-01-05","pret":-0.13439,"close":2.95}
{"ticker":"RKT","date":"2015-01-02","pret":-0.016,"close":61.08}
{"ticker":"RKT","date":"2015-01-05","pret":-0.01312,"close":60.23}
{"ticker":"RKT","date":"2015-01-06","pret":0.00165,"close":59.56}
{"ticker":"RKT","date":"2015-01-07","pret":-0.0111,"close":59.38}
{"ticker":"RKT","date":"2015-01-08","pret":0.00216,"close":61.12}
{"ticker":"RKT","date":"2015-01-09","pret":0.01845,"close":61.71}
{"ticker":"RKT","date":"2015-01-12","pret":0.00894,"close":62.1}
{"ticker":"RKT","date":"2015-01-13","pret":-0.00649,"close":62.29}
{"ticker":"RKT","date":"2015-01-14","pret":0.0073,"close":62.89}
{"ticker":"RKT","date":"2015-01-15","pret":0.02111,"close":62.22}
{"ticker":"RKT","date":"2015-01-16","pret":-0.01611,"close":62.52}
{"ticker":"RKT","date":"2015-01-20","pret":0.01294,"close":63.21}
{"ticker":"RKT","date":"2015-01-21","pret":-0.00382,"close":63.66}
{"ticker":"RKT","date":"2015-01-22","pret":0.01972,"close":64}
{"ticker":"RKT","date":"2015-01-23","pret":0.00109,"close":62.99}
{"ticker":"RKT","date":"2015-01-26","pret":0.01886,"close":66.85}
{"ticker":"RKT","date":"2015-01-27","pret":0.00184,"close":65.42}
{"ticker":"RKT","date":"2015-01-28","pret":0.00746,"close":65.25}
{"ticker":"RKT","date":"2015-01-29","pret":-0.0038,"close":65.47}
{"ticker":"RKT","date":"2015-01-30","pret":-0.00749,"close":64.9}
{"ticker":"RKT","date":"2015-02-02","pret":0.00886,"close":65.3}
{"ticker":"RKT","date":"2015-02-03","pret":-0.00886,"close":65.94}
{"ticker":"RKT","date":"2015-02-04","pret":0.00658,"close":65.73}
{"ticker":"RKT","date":"2015-02-05","pret":0.00335,"close":65.26}
{"ticker":"RKT","date":"2015-02-06","pret":-0.01208,"close":64.88}
{"ticker":"RKT","date":"2015-02-09","pret":-0.00478,"close":64.85}
{"ticker":"RKT","date":"2015-02-10","pret":0.00831,"close":66.39}
{"ticker":"RKT","date":"2015-02-11","pret":0.02078,"close":67.5}
{"ticker":"RKT","date":"2015-02-12","pret":0.01756,"close":69.31}
{"ticker":"RKT","date":"2015-02-13","pret":0.02893,"close":70}
{"ticker":"RKT","date":"2015-02-17","pret":0.003,"close":70.3}
{"ticker":"RKT","date":"2015-02-18","pret":0.00385,"close":70.82}
{"ticker":"RKT","date":"2015-02-19","pret":0.00426,"close":71.03}
{"ticker":"RKT","date":"2015-02-20","pret":0.00636,"close":71.1}
{"ticker":"RKT","date":"2015-02-23","pret":-0.01047,"close":71.09}
{"ticker":"RKT","date":"2015-02-24","pret":0.00497,"close":70}
{"ticker":"RKT","date":"2015-02-25","pret":-0.00782,"close":69.48}
{"ticker":"RKT","date":"2015-02-26","pret":-0.00257,"close":69.8}
{"ticker":"RKT","date":"2015-02-27","pret":0.00057,"close":68.64}
{"ticker":"RKT","date":"2015-03-02","pret":-0.01687,"close":68.84}
{"ticker":"RKT","date":"2015-03-03","pret":-0.0016,"close":67.38}
{"ticker":"RKT","date":"2015-03-04","pret":-0.02149,"close":66.94}
{"ticker":"RKT","date":"2015-03-05","pret":-0.00238,"close":65.92}
{"ticker":"RKT","date":"2015-03-06","pret":-0.02599,"close":64.71}
{"ticker":"RKT","date":"2015-03-09","pret":-0.00322,"close":64.71}
{"ticker":"RKT","date":"2015-03-10","pret":-0.01845,"close":63.69}
{"ticker":"RKT","date":"2015-03-11","pret":-0.00439,"close":63.74}
{"ticker":"RKT","date":"2015-03-12","pret":0.00767,"close":65.14}
{"ticker":"RKT","date":"2015-03-13","pret":0.01147,"close":66.12}
{"ticker":"RKT","date":"2015-03-16","pret":0.02346,"close":66.28}
{"ticker":"RKT","date":"2015-03-17","pret":-0.00438,"close":66.65}
{"ticker":"RKT","date":"2015-03-18","pret":0.00468,"close":67.2}
{"ticker":"RKT","date":"2015-03-19","pret":0.01108,"close":66.56}
{"ticker":"RKT","date":"2015-03-20","pret":-0.00777,"close":66.73}
{"ticker":"RKT","date":"2015-03-23","pret":-0.0015,"close":65.68}
{"ticker":"RKT","date":"2015-03-24","pret":-0.01499,"close":65.39}
{"ticker":"RKT","date":"2015-03-25","pret":0.00046,"close":64.19}
{"ticker":"RKT","date":"2015-03-26","pret":-0.02329,"close":64.12}
{"ticker":"RKT","date":"2015-03-27","pret":-0.00156,"close":64}
{"ticker":"RKT","date":"2015-03-30","pret":0.00747,"close":65.3}
{"ticker":"RKT","date":"2015-03-31","pret":0.00865,"close":64.5}
{"ticker":"RKT","date":"2015-04-01","pret":-0.02776,"close":63.43}
{"ticker":"RKT","date":"2015-04-02","pret":0.00442,"close":63.08}
{"ticker":"RKT","date":"2015-04-06","pret":-0.0122,"close":62.54}
{"ticker":"RKT","date":"2015-04-07","pret":-0.00527,"close":61.79}
{"ticker":"RKT","date":"2015-04-08","pret":-0.0053,"close":63.46}
{"ticker":"RKT","date":"2015-04-09","pret":0.02072,"close":63.24}
{"ticker":"RKT","date":"2015-04-10","pret":-0.0019,"close":63.37}
{"ticker":"RKT","date":"2015-04-13","pret":-0.00126,"close":63.35}
{"ticker":"RKT","date":"2015-04-14","pret":0.003,"close":62.93}
{"ticker":"RKT","date":"2015-04-15","pret":-0.00522,"close":62.95}
{"ticker":"RKT","date":"2015-04-16","pret":-0.00844,"close":61.74}
{"ticker":"RKT","date":"2015-04-17","pret":-0.01824,"close":60.96}
{"ticker":"RKT","date":"2015-04-20","pret":-0.00261,"close":60.91}
{"ticker":"RKT","date":"2015-04-21","pret":-0.01034,"close":60.21}
{"ticker":"RKT","date":"2015-04-22","pret":-0.00563,"close":60.98}
{"ticker":"RKT","date":"2015-04-23","pret":0.00892,"close":60.81}
{"ticker":"RKT","date":"2015-04-24","pret":0.00066,"close":61.25}
{"ticker":"RKT","date":"2015-04-27","pret":0.00786,"close":59.94}
{"ticker":"RKT","date":"2015-04-28","pret":-0.0231,"close":60.9}
{"ticker":"RKT","date":"2015-04-29","pret":0.01162,"close":60.67}
{"ticker":"RKT","date":"2015-04-30","pret":0.02942,"close":62.98}
{"ticker":"RKT","date":"2015-05-01","pret":0.01368,"close":63.64}
{"ticker":"RKT","date":"2015-05-04","pret":0.00693,"close":63.5}
{"ticker":"RKT","date":"2015-05-05","pret":-0.00267,"close":61.68}
{"ticker":"RKT","date":"2015-05-06","pret":-0.03002,"close":62.13}
{"ticker":"RKT","date":"2015-05-07","pret":0.00662,"close":62.38}
{"ticker":"RKT","date":"2015-05-08","pret":0.01582,"close":63.25}
{"ticker":"RKT","date":"2015-05-11","pret":0.00032,"close":63.62}
{"ticker":"RKT","date":"2015-05-12","pret":0.00269,"close":63.6}
{"ticker":"RKT","date":"2015-05-13","pret":0.01241,"close":64.12}
{"ticker":"RKT","date":"2015-05-14","pret":0.00746,"close":64.64}
{"ticker":"RKT","date":"2015-05-15","pret":0.00263,"close":64.27}
{"ticker":"RKT","date":"2015-05-18","pret":-0.00667,"close":65.32}
{"ticker":"RKT","date":"2015-05-19","pret":0.01498,"close":66.08}
{"ticker":"RKT","date":"2015-05-20","pret":0.01158,"close":65.97}
{"ticker":"RKT","date":"2015-05-21","pret":-0.00319,"close":65.87}
{"ticker":"RKT","date":"2015-05-22","pret":0.00061,"close":66.7}
{"ticker":"RKT","date":"2015-05-26","pret":0.00832,"close":66.08}
{"ticker":"RKT","date":"2015-05-27","pret":-0.00483,"close":66.2}
{"ticker":"RKT","date":"2015-05-28","pret":0.00121,"close":66.19}
{"ticker":"RKT","date":"2015-05-29","pret":0.00045,"close":65.14}
{"ticker":"RKT","date":"2015-06-01","pret":-0.01461,"close":64.54}
{"ticker":"RKT","date":"2015-06-02","pret":-0.01327,"close":63.74}
{"ticker":"RKT","date":"2015-06-03","pret":-0.0089,"close":63.73}
{"ticker":"RKT","date":"2015-06-04","pret":-0.01644,"close":62.94}
{"ticker":"RKT","date":"2015-06-05","pret":0.00191,"close":63.85}
{"ticker":"RKT","date":"2015-06-08","pret":0.0186,"close":63.6}
{"ticker":"RKT","date":"2015-06-09","pret":-0.0102,"close":63.05}
{"ticker":"RKT","date":"2015-06-10","pret":-0.00253,"close":63.13}
{"ticker":"RKT","date":"2015-06-11","pret":0.00032,"close":63.98}
{"ticker":"RKT","date":"2015-06-12","pret":0.00944,"close":63.79}
{"ticker":"RKT","date":"2015-06-15","pret":-0.01039,"close":62.96}
{"ticker":"RKT","date":"2015-06-16","pret":-0.00938,"close":62.87}
{"ticker":"RKT","date":"2015-06-17","pret":0.00875,"close":64.06}
{"ticker":"RKT","date":"2015-06-18","pret":0.01602,"close":64.15}
{"ticker":"RKT","date":"2015-06-19","pret":0.00109,"close":64.62}
{"ticker":"RKT","date":"2015-06-22","pret":-0.0039,"close":63.85}
{"ticker":"RKT","date":"2015-06-23","pret":0,"close":63.35}
{"ticker":"RKT","date":"2015-06-24","pret":-0.014,"close":62.69}
{"ticker":"RKT","date":"2015-06-25","pret":-0.0062,"close":61.86}
{"ticker":"RKT","date":"2015-06-26","pret":-0.01429,"close":61.39}
{"ticker":"RKT","date":"2015-06-29","pret":-0.00959,"close":60.93}
{"ticker":"RKT","date":"2015-06-30","pret":0.00326,"close":60.2}
{"ticker":"RKT","date":"2015-07-01","pret":-0.01146,"close":61.97}
{"ticker":"RKT","date":"2015-07-02","close":61.97}
{"ticker":"RKT","date":"2015-07-06"}
{"ticker":"RKT","date":"2015-07-07"}
{"ticker":"RKT","date":"2015-07-08"}
{"ticker":"RKT","date":"2015-07-09"}
{"ticker":"RKT","date":"2015-07-10"}
{"ticker":"RKT","date":"2015-07-13"}
{"ticker":"RKT","date":"2015-07-14"}
{"ticker":"RKT","date":"2015-07-15"}
{"ticker":"RKT","date":"2015-07-16"}
{"ticker":"RKT","date":"2015-07-17"}
{"ticker":"RKT","date":"2015-07-20"}
{"ticker":"RKT","date":"2015-07-21"}
{"ticker":"RKT","date":"2015-07-22"}
{"ticker":"RKT","date":"2015-07-23"}
{"ticker":"RKT","date":"2015-07-24"}
{"ticker":"RKT","date":"2015-07-27"}
{"ticker":"RKT","date":"2015-07-28"}
{"ticker":"RKT","date":"2015-07-29"}
{"ticker":"RKT","date":"2015-07-30"}
{"ticker":"RKT","date":"2015-07-31"}
{"ticker":"RKT","date":"2015-08-03"}
{"ticker":"RKT","date":"2015-08-04"}
{"ticker":"RKT","date":"2015-08-05"}
{"ticker":"RKT","date":"2015-08-06"}
{"ticker":"RKT","date":"2015-08-07"}
{"ticker":"RKT","date":"2015-08-10"}
{"ticker":"RKT","date":"2015-08-11"}
{"ticker":"RKT","date":"2015-08-12"}
{"ticker":"RKT","date":"2015-08-13"}
{"ticker":"RKT","date":"2015-08-14"}
{"ticker":"RKT","date":"2015-08-17"}
{"ticker":"RKT","date":"2015-08-18"}
{"ticker":"RKT","date":"2015-08-19"}
{"ticker":"RKT","date":"2015-08-20"}
{"ticker":"RKT","date":"2015-08-21"}
{"ticker":"RKT","date":"2015-08-24"}
{"ticker":"RKT","date":"2015-08-25"}
{"ticker":"RKT","date":"2015-08-26"}
{"ticker":"RKT","date":"2015-08-27"}
{"ticker":"RKT","date":"2015-08-28"}
{"ticker":"RKT","date":"2015-08-31"}
{"ticker":"RKT","date":"2015-09-01"}
{"ticker":"RKT","date":"2015-09-02"}
{"ticker":"RKT","date":"2015-09-03"}
{"ticker":"RKT","date":"2015-09-04"}
{"ticker":"RKT","date":"2015-09-08"}
{"ticker":"RKT","date":"2015-09-09"}
{"ticker":"RKT","date":"2015-09-10"}
{"ticker":"RKT","date":"2015-09-11"}
{"ticker":"RKT","date":"2015-09-14"}
{"ticker":"RKT","date":"2015-09-15"}
{"ticker":"RKT","date":"2015-09-16"}
{"ticker":"RKT","date":"2015-09-17"}
{"ticker":"RKT","date":"2015-09-18"}
{"ticker":"RKT","date":"2015-09-21"}
{"ticker":"RKT","date":"2015-09-22"}
{"ticker":"RKT","date":"2015-09-23"}
{"ticker":"RKT","date":"2015-09-24"}
{"ticker":"RKT","date":"2015-09-25"}
{"ticker":"RKT","date":"2015-09-28"}
{"ticker":"RKT","date":"2015-09-29"}
{"ticker":"RKT","date":"2015-09-30"}
{"ticker":"RKT","date":"2015-10-01"}
{"ticker":"RKT","date":"2015-10-02"}
{"ticker":"RKT","date":"2015-10-05"}
{"ticker":"RKT","date":"2015-10-06"}
{"ticker":"RKT","date":"2015-10-07"}
{"ticker":"RKT","date":"2015-10-08"}
{"ticker":"RKT","date":"2015-10-09"}
{"ticker":"RKT","date":"2015-10-12"}
{"ticker":"RKT","date":"2015-10-13"}
{"ticker":"RKT","date":"2015-10-14"}
{"ticker":"RKT","date":"2015-10-15"}
{"ticker":"RKT","date":"2015-10-16"}
{"ticker":"RKT","date":"2015-10-19"}
{"ticker":"RKT","date":"2015-10-20"}
{"ticker":"RKT","date":"2015-10-21"}
{"ticker":"RKT","date":"2015-10-22"}
{"ticker":"RKT","date":"2015-10-23"}
{"ticker":"RKT","date":"2015-10-26"}
{"ticker":"RKT","date":"2015-10-27"}
{"ticker":"RKT","date":"2015-10-28"}
{"ticker":"RKT","date":"2015-10-29"}
{"ticker":"RKT","date":"2015-10-30"}
{"ticker":"RKT","date":"2015-11-02"}
{"ticker":"RKT","date":"2015-11-03"}
{"ticker":"RKT","date":"2015-11-04"}
{"ticker":"RKT","date":"2015-11-05"}
{"ticker":"RKT","date":"2015-11-06"}
{"ticker":"RKT","date":"2015-11-09"}
{"ticker":"RKT","date":"2015-11-10"}
{"ticker":"RKT","date":"2015-11-11"}
{"ticker":"RKT","date":"2015-11-12"}
{"ticker":"RKT","date":"2015-11-13"}
{"ticker":"RKT","date":"2015-11-16"}
{"ticker":"RKT","date":"2015-11-17"}
{"ticker":"RKT","date":"2015-11-18"}
{"ticker":"RKT","date":"2015-11-19"}
{"ticker":"RKT","date":"2015-11-20"}
{"ticker":"RKT","date":"2015-11-23"}
{"ticker":"RKT","date":"2015-11-24"}
{"ticker":"RKT","date":"2015-11-25"}
{"ticker":"RKT","date":"2015-11-26"}
{"ticker":"RKT","date":"2015-11-27"}
{"ticker":"RKT","date":"2015-11-30"}
{"ticker":"RKT","date":"2015-12-01"}
{"ticker":"RKT","date":"2015-12-02"}
{"ticker":"RKT","date":"2015-12-03"}
{"ticker":"RKT","date":"2015-12-04"}
{"ticker":"RKT","date":"2015-12-07"}
{"ticker":"RKT","date":"2015-12-08"}
{"ticker":"RKT","date":"2015-12-09"}
{"ticker":"RKT","date":"2015-12-10"}
{"ticker":"RKT","date":"2015-12-11"}
{"ticker":"RKT","date":"2015-12-14"}
{"ticker":"RKT","date":"2015-12-15"}
{"ticker":"RKT","date":"2015-12-16"}
{"ticker":"RKT","date":"2015-12-17"}
{"ticker":"RKT","date":"2015-12-18"}
{"ticker":"RKT","date":"2015-12-21"}
{"ticker":"RKT","date":"2015-12-22"}
{"ticker":"RKT","date":"2015-12-23"}
{"ticker":"RKT","date":"2015-12-24"}
{"ticker":"RKT","date":"2015-12-28"}
{"ticker":"RKT","date":"2015-12-29"}
{"ticker":"RKT","date":"2015-12-30"}
{"ticker":"RKT","date":"2015-12-31"}
{"ticker":"RKT","date":"2016-01-04"}
{"ticker":"RKT","date":"2016-01-05"}
{"ticker":"RKUS","date":"2015-01-02","pret":0.02172,"close":11.75}
{"ticker":"RKUS","date":"2015-01-05","pret":-0.03362,"close":11.29}
{"ticker":"RKUS","date":"2015-01-06","pret":-0.03037,"close":10.74}
{"ticker":"RKUS","date":"2015-01-07","pret":-0.04967,"close":10.39}
{"ticker":"RKUS","date":"2015-01-08","pret":-0.02912,"close":10.44}
{"ticker":"RKUS","date":"2015-01-09","pret":-0.02706,"close":9.98}
{"ticker":"RKUS","date":"2015-01-12","pret":-0.02278,"close":9.72}
{"ticker":"RKUS","date":"2015-01-13","pret":-0.02229,"close":9.55}
{"ticker":"RKUS","date":"2015-01-14","pret":-0.03971,"close":9.41}
{"ticker":"RKUS","date":"2015-01-15","pret":0.00319,"close":9.21}
{"ticker":"RKUS","date":"2015-01-16","pret":-0.02802,"close":9.36}
{"ticker":"RKUS","date":"2015-01-20","pret":0.02269,"close":9.25}
{"ticker":"RKUS","date":"2015-01-21","pret":0.0159,"close":9.68}
{"ticker":"RKUS","date":"2015-01-22","pret":0.02595,"close":9.52}
{"ticker":"RKUS","date":"2015-01-23","pret":-0.02385,"close":9.94}
{"ticker":"RKUS","date":"2015-01-26","pret":0.0777,"close":10.7}
{"ticker":"RKUS","date":"2015-01-27","pret":0.02303,"close":10.41}
{"ticker":"RKUS","date":"2015-01-28","pret":-0.0019,"close":10.63}
{"ticker":"RKUS","date":"2015-01-29","pret":0.0104,"close":10.65}
{"ticker":"RKUS","date":"2015-01-30","pret":-0.00755,"close":10.59}
{"ticker":"RKUS","date":"2015-02-02","pret":0.00661,"close":10.4}
{"ticker":"RKUS","date":"2015-02-03","pret":-0.01327,"close":10.39}
{"ticker":"RKUS","date":"2015-02-04","pret":-0.01538,"close":10.16}
{"ticker":"RKUS","date":"2015-02-05","pret":-0.01072,"close":10.15}
{"ticker":"RKUS","date":"2015-02-06","pret":-0.00196,"close":10.11}
{"ticker":"RKUS","date":"2015-02-09","pret":0.00098,"close":10.28}
{"ticker":"RKUS","date":"2015-02-10","pret":0.01749,"close":10.51}
{"ticker":"RKUS","date":"2015-02-11","pret":-0.02537,"close":10.41}
{"ticker":"RKUS","date":"2015-02-12","pret":0.034,"close":10.65}
{"ticker":"RKUS","date":"2015-02-13","pret":0.02173,"close":10.53}
{"ticker":"RKUS","date":"2015-02-17","pret":-0.01697,"close":10.61}
{"ticker":"RKUS","date":"2015-02-18","pret":0.0104,"close":10.58}
{"ticker":"RKUS","date":"2015-02-19","pret":-0.0104,"close":10.84}
{"ticker":"RKUS","date":"2015-02-20","pret":0.02627,"close":11.48}
{"ticker":"RKUS","date":"2015-02-23","pret":0.06106,"close":11.18}
{"ticker":"RKUS","date":"2015-02-24","pret":-0.02648,"close":11.2}
{"ticker":"RKUS","date":"2015-02-25","pret":0.0089,"close":11.86}
{"ticker":"RKUS","date":"2015-02-26","pret":0.05014,"close":12.02}
{"ticker":"RKUS","date":"2015-02-27","pret":0.0134,"close":12.66}
{"ticker":"RKUS","date":"2015-03-02","pret":0.03434,"close":12.26}
{"ticker":"RKUS","date":"2015-03-03","pret":-0.01458,"close":12.21}
{"ticker":"RKUS","date":"2015-03-04","pret":-0.00737,"close":12.31}
{"ticker":"RKUS","date":"2015-03-05","pret":0.01953,"close":12.52}
{"ticker":"RKUS","date":"2015-03-06","pret":0,"close":12.35}
{"ticker":"RKUS","date":"2015-03-09","pret":-0.00566,"close":12.69}
{"ticker":"RKUS","date":"2015-03-10","pret":0.01767,"close":11.73}
{"ticker":"RKUS","date":"2015-03-11","pret":-0.05062,"close":12.18}
{"ticker":"RKUS","date":"2015-03-12","pret":0.02072,"close":12.29}
{"ticker":"RKUS","date":"2015-03-13","pret":0.00654,"close":12.63}
{"ticker":"RKUS","date":"2015-03-16","pret":0.03129,"close":12.54}
{"ticker":"RKUS","date":"2015-03-17","pret":-0.01673,"close":12.47}
{"ticker":"RKUS","date":"2015-03-18","pret":-0.0008,"close":12.59}
{"ticker":"RKUS","date":"2015-03-19","pret":0.01199,"close":12.63}
{"ticker":"RKUS","date":"2015-03-20","pret":0.01027,"close":12.74}
{"ticker":"RKUS","date":"2015-03-23","pret":0.00157,"close":12.53}
{"ticker":"RKUS","date":"2015-03-24","pret":-0.01822,"close":12.54}
{"ticker":"RKUS","date":"2015-03-25","pret":0.0016,"close":12.27}
{"ticker":"RKUS","date":"2015-03-26","pret":-0.02833,"close":12.17}
{"ticker":"RKUS","date":"2015-03-27","pret":0.02032,"close":12.29}
{"ticker":"RKUS","date":"2015-03-30","pret":0.00161,"close":12.94}
{"ticker":"RKUS","date":"2015-03-31","pret":0.03783,"close":12.87}
{"ticker":"RKUS","date":"2015-04-01","pret":-0.00387,"close":12.87}
{"ticker":"RKUS","date":"2015-04-02","pret":0,"close":12.89}
{"ticker":"RKUS","date":"2015-04-06","pret":-0.0125,"close":12.57}
{"ticker":"RKUS","date":"2015-04-07","pret":-0.01266,"close":12.78}
{"ticker":"RKUS","date":"2015-04-08","pret":0.0158,"close":12.86}
{"ticker":"RKUS","date":"2015-04-09","pret":0.00858,"close":12.97}
{"ticker":"RKUS","date":"2015-04-10","pret":0.01159,"close":12.95}
{"ticker":"RKUS","date":"2015-04-13","pret":-0.02883,"close":12.14}
{"ticker":"RKUS","date":"2015-04-14","pret":-0.03868,"close":12.29}
{"ticker":"RKUS","date":"2015-04-15","pret":0.01225,"close":12.49}
{"ticker":"RKUS","date":"2015-04-16","pret":0.0177,"close":12.53}
{"ticker":"RKUS","date":"2015-04-17","pret":-0.01042,"close":12.35}
{"ticker":"RKUS","date":"2015-04-20","pret":0.0008,"close":12.47}
{"ticker":"RKUS","date":"2015-04-21","pret":0.01041,"close":12.53}
{"ticker":"RKUS","date":"2015-04-22","pret":0,"close":12.44}
{"ticker":"RKUS","date":"2015-04-23","pret":-0.01202,"close":12.46}
{"ticker":"RKUS","date":"2015-04-24","pret":0.00803,"close":12.23}
{"ticker":"RKUS","date":"2015-04-27","pret":-0.02429,"close":12.14}
{"ticker":"RKUS","date":"2015-04-28","pret":-0.0074,"close":12.28}
{"ticker":"RKUS","date":"2015-04-29","pret":0.01068,"close":12.02}
{"ticker":"RKUS","date":"2015-04-30","pret":-0.02231,"close":11.68}
{"ticker":"RKUS","date":"2015-05-01","pret":-0.09364,"close":10.78}
{"ticker":"RKUS","date":"2015-05-04","pret":-0.01107,"close":10.82}
{"ticker":"RKUS","date":"2015-05-05","pret":-0.00186,"close":10.22}
{"ticker":"RKUS","date":"2015-05-06","pret":-0.04272,"close":10.2}
{"ticker":"RKUS","date":"2015-05-07","pret":-0.00877,"close":10.58}
{"ticker":"RKUS","date":"2015-05-08","pret":0.03651,"close":10.59}
{"ticker":"RKUS","date":"2015-05-11","pret":0.00188,"close":10.81}
{"ticker":"RKUS","date":"2015-05-12","pret":0.01773,"close":10.82}
{"ticker":"RKUS","date":"2015-05-13","pret":0.00646,"close":10.92}
{"ticker":"RKUS","date":"2015-05-14","pret":-0.00276,"close":11.06}
{"ticker":"RKUS","date":"2015-05-15","pret":0.01555,"close":11.01}
{"ticker":"RKUS","date":"2015-05-18","pret":-0.00273,"close":11.17}
{"ticker":"RKUS","date":"2015-05-19","pret":0.01445,"close":10.95}
{"ticker":"RKUS","date":"2015-05-20","pret":-0.0181,"close":10.8}
{"ticker":"RKUS","date":"2015-05-21","pret":-0.01194,"close":10.91}
{"ticker":"RKUS","date":"2015-05-22","pret":0.00645,"close":10.82}
{"ticker":"RKUS","date":"2015-05-26","pret":-0.0148,"close":10.6}
{"ticker":"RKUS","date":"2015-05-27","pret":-0.00936,"close":10.31}
{"ticker":"RKUS","date":"2015-05-28","pret":-0.03251,"close":10.65}
{"ticker":"RKUS","date":"2015-05-29","pret":0.03439,"close":10.51}
{"ticker":"RKUS","date":"2015-06-01","pret":-0.00282,"close":10.7}
{"ticker":"RKUS","date":"2015-06-02","pret":0.0047,"close":10.87}
{"ticker":"RKUS","date":"2015-06-03","pret":0.01765,"close":11.09}
{"ticker":"RKUS","date":"2015-06-04","pret":0.01915,"close":11.07}
{"ticker":"RKUS","date":"2015-06-05","pret":-0.0009,"close":11.29}
{"ticker":"RKUS","date":"2015-06-08","pret":0.02235,"close":11.15}
{"ticker":"RKUS","date":"2015-06-09","pret":-0.01694,"close":11.04}
{"ticker":"RKUS","date":"2015-06-10","pret":-0.00451,"close":11.37}
{"ticker":"RKUS","date":"2015-06-11","pret":0.032,"close":11.31}
{"ticker":"RKUS","date":"2015-06-12","pret":-0.0141,"close":11.79}
{"ticker":"RKUS","date":"2015-06-15","pret":0.04,"close":11.56}
{"ticker":"RKUS","date":"2015-06-16","pret":-0.01373,"close":11.7}
{"ticker":"RKUS","date":"2015-06-17","pret":0.01117,"close":11.62}
{"ticker":"RKUS","date":"2015-06-18","pret":-0.00428,"close":11.57}
{"ticker":"RKUS","date":"2015-06-19","pret":-0.00689,"close":11.18}
{"ticker":"RKUS","date":"2015-06-22","pret":-0.02805,"close":11.17}
{"ticker":"RKUS","date":"2015-06-23","pret":-0.00356,"close":11.34}
{"ticker":"RKUS","date":"2015-06-24","pret":0.01241,"close":11.08}
{"ticker":"RKUS","date":"2015-06-25","pret":-0.01957,"close":11.21}
{"ticker":"RKUS","date":"2015-06-26","pret":0.00805,"close":10.59}
{"ticker":"RKUS","date":"2015-06-29","pret":-0.06728,"close":10.25}
{"ticker":"RKUS","date":"2015-06-30","pret":-0.0144,"close":10.34}
{"ticker":"RKUS","date":"2015-07-01","pret":0.00867,"close":10.5}
{"ticker":"RKUS","date":"2015-07-02","pret":0.00478,"close":10.24}
{"ticker":"RKUS","date":"2015-07-06","pret":-0.03397,"close":9.84}
{"ticker":"RKUS","date":"2015-07-07","pret":-0.02905,"close":9.96}
{"ticker":"RKUS","date":"2015-07-08","pret":0.00608,"close":9.72}
{"ticker":"RKUS","date":"2015-07-09","pret":-0.00101,"close":9.9}
{"ticker":"RKUS","date":"2015-07-10","pret":0.01306,"close":10.13}
{"ticker":"RKUS","date":"2015-07-13","pret":0.02074,"close":10.44}
{"ticker":"RKUS","date":"2015-07-14","pret":0.02128,"close":10.58}
{"ticker":"RKUS","date":"2015-07-15","pret":0.01425,"close":10.24}
{"ticker":"RKUS","date":"2015-07-16","pret":-0.02483,"close":10.42}
{"ticker":"RKUS","date":"2015-07-17","pret":0.04353,"close":10.71}
{"ticker":"RKUS","date":"2015-07-20","pret":-0.00744,"close":10.54}
{"ticker":"RKUS","date":"2015-07-21","pret":-0.01978,"close":10.6}
{"ticker":"RKUS","date":"2015-07-22","pret":0.00569,"close":10.49}
{"ticker":"RKUS","date":"2015-07-23","pret":-0.00095,"close":10.46}
{"ticker":"RKUS","date":"2015-07-24","pret":-0.00665,"close":10.13}
{"ticker":"RKUS","date":"2015-07-27","pret":-0.03789,"close":10.25}
{"ticker":"RKUS","date":"2015-07-28","pret":0.01961,"close":10.28}
{"ticker":"RKUS","date":"2015-07-29","pret":-0.00097,"close":10.32}
{"ticker":"RKUS","date":"2015-07-30","pret":0.07216,"close":12.27}
{"ticker":"RKUS","date":"2015-07-31","pret":0.10626,"close":12.33}
{"ticker":"RKUS","date":"2015-08-03","pret":0.00244,"close":11.99}
{"ticker":"RKUS","date":"2015-08-04","pret":-0.0288,"close":11.92}
{"ticker":"RKUS","date":"2015-08-05","pret":-0.00167,"close":12.2}
{"ticker":"RKUS","date":"2015-08-06","pret":0.01987,"close":11.99}
{"ticker":"RKUS","date":"2015-08-07","pret":-0.02154,"close":12.07}
{"ticker":"RKUS","date":"2015-08-10","pret":0.01744,"close":12.07}
{"ticker":"RKUS","date":"2015-08-11","pret":-0.01493,"close":11.65}
{"ticker":"RKUS","date":"2015-08-12","pret":-0.03485,"close":12.15}
{"ticker":"RKUS","date":"2015-08-13","pret":0.04978,"close":12.2}
{"ticker":"RKUS","date":"2015-08-14","pret":0.00164,"close":12.2}
{"ticker":"RKUS","date":"2015-08-17","pret":-0.00247,"close":12.38}
{"ticker":"RKUS","date":"2015-08-18","pret":0.01715,"close":12.22}
{"ticker":"RKUS","date":"2015-08-19","pret":-0.01962,"close":12}
{"ticker":"RKUS","date":"2015-08-20","pret":-0.01918,"close":11.47}
{"ticker":"RKUS","date":"2015-08-21","pret":-0.05005,"close":11.28}
{"ticker":"RKUS","date":"2015-08-24","pret":-0.05643,"close":10.68}
{"ticker":"RKUS","date":"2015-08-25","pret":0.02861,"close":10.65}
{"ticker":"RKUS","date":"2015-08-26","pret":-0.00731,"close":11.09}
{"ticker":"RKUS","date":"2015-08-27","pret":0.02623,"close":11.27}
{"ticker":"RKUS","date":"2015-08-28","pret":0.00445,"close":11.21}
{"ticker":"RKUS","date":"2015-08-31","pret":-0.00267,"close":11.32}
{"ticker":"RKUS","date":"2015-09-01","pret":-0.01799,"close":11}
{"ticker":"RKUS","date":"2015-09-02","pret":0.00633,"close":11.26}
{"ticker":"RKUS","date":"2015-09-03","pret":0.01876,"close":11.43}
{"ticker":"RKUS","date":"2015-09-04","pret":-0.00532,"close":11.22}
{"ticker":"RKUS","date":"2015-09-08","pret":0.01676,"close":11.43}
{"ticker":"RKUS","date":"2015-09-09","pret":0.00611,"close":11.28}
{"ticker":"RKUS","date":"2015-09-10","pret":-0.01225,"close":11.55}
{"ticker":"RKUS","date":"2015-09-11","pret":0.01138,"close":11.34}
{"ticker":"RKUS","date":"2015-09-14","pret":-0.00962,"close":11.23}
{"ticker":"RKUS","date":"2015-09-15","pret":-0.01327,"close":11.57}
{"ticker":"RKUS","date":"2015-09-16","pret":0.03757,"close":11.76}
{"ticker":"RKUS","date":"2015-09-17","pret":0.01024,"close":11.86}
{"ticker":"RKUS","date":"2015-09-18","pret":0.00424,"close":11.93}
{"ticker":"RKUS","date":"2015-09-21","pret":0.01676,"close":11.85}
{"ticker":"RKUS","date":"2015-09-22","pret":-0.02355,"close":11.73}
{"ticker":"RKUS","date":"2015-09-23","pret":0,"close":11.8}
{"ticker":"RKUS","date":"2015-09-24","pret":-0.00256,"close":11.81}
{"ticker":"RKUS","date":"2015-09-25","pret":0.02194,"close":11.79}
{"ticker":"RKUS","date":"2015-09-28","pret":-0.02024,"close":11.55}
{"ticker":"RKUS","date":"2015-09-29","pret":-0.01718,"close":11.57}
{"ticker":"RKUS","date":"2015-09-30","pret":0.01462,"close":11.88}
{"ticker":"RKUS","date":"2015-10-01","pret":0.0161,"close":11.82}
{"ticker":"RKUS","date":"2015-10-02","pret":-0.01781,"close":12}
{"ticker":"RKUS","date":"2015-10-05","pret":0.03612,"close":12.51}
{"ticker":"RKUS","date":"2015-10-06","pret":0.06624,"close":13.17}
{"ticker":"RKUS","date":"2015-10-07","pret":0.0229,"close":13.2}
{"ticker":"RKUS","date":"2015-10-08","pret":-0.00834,"close":13.16}
{"ticker":"RKUS","date":"2015-10-09","pret":0.00304,"close":13.24}
{"ticker":"RKUS","date":"2015-10-12","pret":-0.02458,"close":12.48}
{"ticker":"RKUS","date":"2015-10-13","pret":-0.03562,"close":12.26}
{"ticker":"RKUS","date":"2015-10-14","pret":-0.01216,"close":12.38}
{"ticker":"RKUS","date":"2015-10-15","pret":0.01055,"close":12.74}
{"ticker":"RKUS","date":"2015-10-16","pret":0.03177,"close":12.77}
{"ticker":"RKUS","date":"2015-10-19","pret":-0.00706,"close":12.58}
{"ticker":"RKUS","date":"2015-10-20","pret":-0.01268,"close":12.76}
{"ticker":"RKUS","date":"2015-10-21","pret":0.02286,"close":12.5}
{"ticker":"RKUS","date":"2015-10-22","pret":-0.0165,"close":12.85}
{"ticker":"RKUS","date":"2015-10-23","pret":0.02504,"close":12.85}
{"ticker":"RKUS","date":"2015-10-26","pret":-0.00698,"close":12.74}
{"ticker":"RKUS","date":"2015-10-27","pret":-0.01648,"close":12.79}
{"ticker":"RKUS","date":"2015-10-28","pret":0.01492,"close":13.3}
{"ticker":"RKUS","date":"2015-10-29","pret":0.03598,"close":12.89}
{"ticker":"RKUS","date":"2015-10-30","pret":-0.08879,"close":11.28}
{"ticker":"RKUS","date":"2015-11-02","pret":-0.07417,"close":11.52}
{"ticker":"RKUS","date":"2015-11-03","pret":0.01754,"close":11.36}
{"ticker":"RKUS","date":"2015-11-04","pret":-0.00786,"close":11.36}
{"ticker":"RKUS","date":"2015-11-05","pret":0,"close":11.3}
{"ticker":"RKUS","date":"2015-11-06","pret":-0.0088,"close":11.4}
{"ticker":"RKUS","date":"2015-11-09","pret":0.02273,"close":11.69}
{"ticker":"RKUS","date":"2015-11-10","pret":0.00689,"close":11.62}
{"ticker":"RKUS","date":"2015-11-11","pret":0,"close":11.52}
{"ticker":"RKUS","date":"2015-11-12","pret":-0.0147,"close":11.35}
{"ticker":"RKUS","date":"2015-11-13","pret":-0.01758,"close":10.97}
{"ticker":"RKUS","date":"2015-11-16","pret":-0.0306,"close":11.22}
{"ticker":"RKUS","date":"2015-11-17","pret":0.02527,"close":11.02}
{"ticker":"RKUS","date":"2015-11-18","pret":-0.01165,"close":11.29}
{"ticker":"RKUS","date":"2015-11-19","pret":0.0161,"close":11.14}
{"ticker":"RKUS","date":"2015-11-20","pret":-0.00802,"close":11.39}
{"ticker":"RKUS","date":"2015-11-23","pret":0.01509,"close":11.47}
{"ticker":"RKUS","date":"2015-11-24","pret":0.00264,"close":11.27}
{"ticker":"RKUS","date":"2015-11-25","pret":-0.00617,"close":11.27}
{"ticker":"RKUS","date":"2015-11-26"}
{"ticker":"RKUS","date":"2015-11-27","pret":-0.00266,"close":11.34}
{"ticker":"RKUS","date":"2015-11-30","pret":0.00619,"close":11.45}
{"ticker":"RKUS","date":"2015-12-01","pret":0.01226,"close":11.6}
{"ticker":"RKUS","date":"2015-12-02","pret":0.00953,"close":11.54}
{"ticker":"RKUS","date":"2015-12-03","pret":-0.00432,"close":11.31}
{"ticker":"RKUS","date":"2015-12-04","pret":-0.01571,"close":11.55}
{"ticker":"RKUS","date":"2015-12-07","pret":0.01137,"close":11.35}
{"ticker":"RKUS","date":"2015-12-08","pret":-0.0202,"close":11.18}
{"ticker":"RKUS","date":"2015-12-09","pret":-0.00981,"close":11.12}
{"ticker":"RKUS","date":"2015-12-10","pret":-0.00719,"close":10.94}
{"ticker":"RKUS","date":"2015-12-11","pret":-0.02282,"close":10.47}
{"ticker":"RKUS","date":"2015-12-14","pret":-0.0319,"close":10.34}
{"ticker":"RKUS","date":"2015-12-15","pret":-0.01828,"close":10.28}
{"ticker":"RKUS","date":"2015-12-16","pret":0.00677,"close":10.36}
{"ticker":"RKUS","date":"2015-12-17"}
{"ticker":"RKUS","date":"2015-12-18","pret":-0.02342,"close":10.26}
{"ticker":"RKUS","date":"2015-12-21","pret":0.01761,"close":10.5}
{"ticker":"RKUS","date":"2015-12-22","pret":0.01921,"close":10.66}
{"ticker":"RKUS","date":"2015-12-23","pret":0.01792,"close":10.82}
{"ticker":"RKUS","date":"2015-12-24","pret":0.01208,"close":11}
{"ticker":"RKUS","date":"2015-12-28","pret":0.00919,"close":10.85}
{"ticker":"RKUS","date":"2015-12-29","pret":-0.00735,"close":10.77}
{"ticker":"RKUS","date":"2015-12-30","pret":-0.00462,"close":10.75}
{"ticker":"RKUS","date":"2015-12-31","pret":-0.0093,"close":10.71}
{"ticker":"RKUS","date":"2016-01-04","pret":-0.01412,"close":10.38}
{"ticker":"RKUS","date":"2016-01-05","pret":-0.0019,"close":10.19}
{"ticker":"RL","date":"2015-01-02","pret":-0.00231,"close":183.1}
{"ticker":"RL","date":"2015-01-05","pret":-0.0339,"close":177.88}
{"ticker":"RL","date":"2015-01-06","pret":-0.00973,"close":174.41}
{"ticker":"RL","date":"2015-01-07","pret":-0.0134,"close":178.78}
{"ticker":"RL","date":"2015-01-08","pret":0.01149,"close":178.57}
{"ticker":"RL","date":"2015-01-09","pret":-0.00299,"close":175.99}
{"ticker":"RL","date":"2015-01-12","pret":-0.01433,"close":174.42}
{"ticker":"RL","date":"2015-01-13","pret":0.00702,"close":173.64}
{"ticker":"RL","date":"2015-01-14","pret":-0.02347,"close":172.3}
{"ticker":"RL","date":"2015-01-15","pret":0.00598,"close":169.46}
{"ticker":"RL","date":"2015-01-16","pret":-0.01904,"close":170.05}
{"ticker":"RL","date":"2015-01-20","pret":0.00752,"close":168.22}
{"ticker":"RL","date":"2015-01-21","pret":-0.01944,"close":169.52}
{"ticker":"RL","date":"2015-01-22","pret":0.01581,"close":170.83}
{"ticker":"RL","date":"2015-01-23","pret":0.00147,"close":168.77}
{"ticker":"RL","date":"2015-01-26","pret":-0.01346,"close":169.29}
{"ticker":"RL","date":"2015-01-27","pret":0.00166,"close":167.5}
{"ticker":"RL","date":"2015-01-28","pret":0.0013,"close":166.2}
{"ticker":"RL","date":"2015-01-29","pret":-0.00941,"close":170.03}
{"ticker":"RL","date":"2015-01-30","pret":0.00412,"close":166.89}
{"ticker":"RL","date":"2015-02-02","pret":-0.0082,"close":167.8}
{"ticker":"RL","date":"2015-02-03","pret":0.01402,"close":170.83}
{"ticker":"RL","date":"2015-02-04","pret":-0.10807,"close":139.71}
{"ticker":"RL","date":"2015-02-05","pret":-0.09268,"close":141.77}
{"ticker":"RL","date":"2015-02-06","pret":0.02961,"close":138.87}
{"ticker":"RL","date":"2015-02-09","pret":-0.02628,"close":136.09}
{"ticker":"RL","date":"2015-02-10","pret":-0.01096,"close":135.11}
{"ticker":"RL","date":"2015-02-11","pret":-0.01138,"close":135.17}
{"ticker":"RL","date":"2015-02-12","pret":-0.00126,"close":135.8}
{"ticker":"RL","date":"2015-02-13","pret":0.00428,"close":135.2}
{"ticker":"RL","date":"2015-02-17","pret":-0.00509,"close":136.34}
{"ticker":"RL","date":"2015-02-18","pret":0.00803,"close":136.42}
{"ticker":"RL","date":"2015-02-19","pret":-0.00184,"close":136.97}
{"ticker":"RL","date":"2015-02-20","pret":0.00513,"close":139.3}
{"ticker":"RL","date":"2015-02-23","pret":0.02184,"close":138.67}
{"ticker":"RL","date":"2015-02-24","pret":-0.01007,"close":138.09}
{"ticker":"RL","date":"2015-02-25","pret":-0.00195,"close":138.44}
{"ticker":"RL","date":"2015-02-26","pret":0.00239,"close":137.48}
{"ticker":"RL","date":"2015-02-27","pret":-0.00689,"close":137.41}
{"ticker":"RL","date":"2015-03-02","pret":0.00269,"close":138.06}
{"ticker":"RL","date":"2015-03-03","pret":0.00449,"close":135.93}
{"ticker":"RL","date":"2015-03-04","pret":-0.01954,"close":134.94}
{"ticker":"RL","date":"2015-03-05","pret":-0.00591,"close":134.29}
{"ticker":"RL","date":"2015-03-06","pret":-0.00624,"close":131.93}
{"ticker":"RL","date":"2015-03-09","pret":-0.01775,"close":132.86}
{"ticker":"RL","date":"2015-03-10","pret":0.00167,"close":130.46}
{"ticker":"RL","date":"2015-03-11","pret":-0.0115,"close":127.66}
{"ticker":"RL","date":"2015-03-12","pret":-0.01833,"close":130.48}
{"ticker":"RL","date":"2015-03-13","pret":0.01241,"close":130.01}
{"ticker":"RL","date":"2015-03-16","pret":0.00292,"close":129.7}
{"ticker":"RL","date":"2015-03-17","pret":-0.00841,"close":129.1}
{"ticker":"RL","date":"2015-03-18","pret":-0.00054,"close":132.3}
{"ticker":"RL","date":"2015-03-19","pret":0.02413,"close":132.64}
{"ticker":"RL","date":"2015-03-20","pret":0.00634,"close":133.18}
{"ticker":"RL","date":"2015-03-23","pret":0.00165,"close":133.87}
{"ticker":"RL","date":"2015-03-24","pret":0.00292,"close":133.73}
{"ticker":"RL","date":"2015-03-25","pret":-0.00082,"close":132.86}
{"ticker":"RL","date":"2015-03-26","pret":-0.01184,"close":131.97}
{"ticker":"RL","date":"2015-03-27","pret":-0.00121,"close":131.22}
{"ticker":"RL","date":"2015-03-30","pret":0.00794,"close":132.27}
{"ticker":"RL","date":"2015-03-31","pret":-0.00992,"close":131.5}
{"ticker":"RL","date":"2015-04-01","pret":0.00091,"close":132.7}
{"ticker":"RL","date":"2015-04-02","pret":0.01013,"close":134.67}
{"ticker":"RL","date":"2015-04-06","pret":0.00638,"close":137.82}
{"ticker":"RL","date":"2015-04-07","pret":0.03886,"close":139.19}
{"ticker":"RL","date":"2015-04-08","pret":0.00595,"close":139.44}
{"ticker":"RL","date":"2015-04-09","pret":-0.00401,"close":140.26}
{"ticker":"RL","date":"2015-04-10","pret":0.00423,"close":138.12}
{"ticker":"RL","date":"2015-04-13","pret":-0.01614,"close":137.53}
{"ticker":"RL","date":"2015-04-14","pret":-0.00247,"close":137.09}
{"ticker":"RL","date":"2015-04-15","pret":0.00479,"close":137.57}
{"ticker":"RL","date":"2015-04-16","pret":-0.0016,"close":137.32}
{"ticker":"RL","date":"2015-04-17","pret":-0.01183,"close":133.78}
{"ticker":"RL","date":"2015-04-20","pret":-0.00789,"close":136.95}
{"ticker":"RL","date":"2015-04-21","pret":0.01506,"close":135.95}
{"ticker":"RL","date":"2015-04-22","pret":-0.00373,"close":136.39}
{"ticker":"RL","date":"2015-04-23","pret":0.00205,"close":137.37}
{"ticker":"RL","date":"2015-04-24","pret":0.00284,"close":136.47}
{"ticker":"RL","date":"2015-04-27","pret":-0.00804,"close":135.7}
{"ticker":"RL","date":"2015-04-28","pret":-0.01078,"close":134.86}
{"ticker":"RL","date":"2015-04-29","pret":-0.00215,"close":134.07}
{"ticker":"RL","date":"2015-04-30","pret":-0.00328,"close":133.41}
{"ticker":"RL","date":"2015-05-01","pret":0.00075,"close":136.12}
{"ticker":"RL","date":"2015-05-04","pret":0.0148,"close":135.95}
{"ticker":"RL","date":"2015-05-05","pret":-0.00619,"close":135.4}
{"ticker":"RL","date":"2015-05-06","pret":0.0003,"close":133.94}
{"ticker":"RL","date":"2015-05-07","pret":-0.00801,"close":134.08}
{"ticker":"RL","date":"2015-05-08","pret":0.00572,"close":134.39}
{"ticker":"RL","date":"2015-05-11","pret":-0.00557,"close":134.64}
{"ticker":"RL","date":"2015-05-12","pret":-0.00448,"close":133.2}
{"ticker":"RL","date":"2015-05-13","pret":-0.03154,"close":129.18}
{"ticker":"RL","date":"2015-05-14","pret":0.00585,"close":131.69}
{"ticker":"RL","date":"2015-05-15","pret":0.01153,"close":133.11}
{"ticker":"RL","date":"2015-05-18","pret":0.01207,"close":132.53}
{"ticker":"RL","date":"2015-05-19","pret":-0.00753,"close":130.7}
{"ticker":"RL","date":"2015-05-20","pret":-0.0101,"close":131.39}
{"ticker":"RL","date":"2015-05-21","pret":0,"close":131.53}
{"ticker":"RL","date":"2015-05-22","pret":0.0054,"close":133.03}
{"ticker":"RL","date":"2015-05-26","pret":0.0059,"close":128.44}
{"ticker":"RL","date":"2015-05-27","pret":-0.03454,"close":128.26}
{"ticker":"RL","date":"2015-05-28","pret":0.02072,"close":131.85}
{"ticker":"RL","date":"2015-05-29","pret":0.00701,"close":130.4}
{"ticker":"RL","date":"2015-06-01","pret":-0.00656,"close":131.6}
{"ticker":"RL","date":"2015-06-02","pret":0.01042,"close":135.37}
{"ticker":"RL","date":"2015-06-03","pret":0.02415,"close":136.86}
{"ticker":"RL","date":"2015-06-04","pret":0.00428,"close":137.08}
{"ticker":"RL","date":"2015-06-05","pret":0.00769,"close":137.1}
{"ticker":"RL","date":"2015-06-08","pret":-0.00366,"close":136.43}
{"ticker":"RL","date":"2015-06-09","pret":0.00146,"close":136.31}
{"ticker":"RL","date":"2015-06-10","pret":0.00015,"close":135.58}
{"ticker":"RL","date":"2015-06-11","pret":-0.00852,"close":135.77}
{"ticker":"RL","date":"2015-06-12","pret":-0.00207,"close":135.25}
{"ticker":"RL","date":"2015-06-15","pret":-0.00586,"close":134.05}
{"ticker":"RL","date":"2015-06-16","pret":-0.00739,"close":134.37}
{"ticker":"RL","date":"2015-06-17","pret":0.00828,"close":134.71}
{"ticker":"RL","date":"2015-06-18","pret":0.00681,"close":139.5}
{"ticker":"RL","date":"2015-06-19","pret":0.026,"close":140.24}
{"ticker":"RL","date":"2015-06-22","pret":0.01357,"close":139.26}
{"ticker":"RL","date":"2015-06-23","pret":-0.0135,"close":139.56}
{"ticker":"RL","date":"2015-06-24","pret":-0.00151,"close":137.65}
{"ticker":"RL","date":"2015-06-25","pret":-0.00636,"close":136.17}
{"ticker":"RL","date":"2015-06-26","pret":-0.00881,"close":136.86}
{"ticker":"RL","date":"2015-06-29","pret":-0.01043,"close":133.83}
{"ticker":"RL","date":"2015-06-30","pret":-0.006,"close":132.36}
{"ticker":"RL","date":"2015-07-01","pret":-0.00926,"close":133.26}
{"ticker":"RL","date":"2015-07-02","pret":0.0018,"close":134.76}
{"ticker":"RL","date":"2015-07-06","pret":0.00082,"close":132.62}
{"ticker":"RL","date":"2015-07-07","pret":-0.0048,"close":133.79}
{"ticker":"RL","date":"2015-07-08","pret":-0.00309,"close":129.54}
{"ticker":"RL","date":"2015-07-09","pret":-0.01397,"close":128.99}
{"ticker":"RL","date":"2015-07-10","pret":-0.0023,"close":129.7}
{"ticker":"RL","date":"2015-07-13","pret":0.01143,"close":134.27}
{"ticker":"RL","date":"2015-07-14","pret":0.01876,"close":135.28}
{"ticker":"RL","date":"2015-07-15","pret":0.00393,"close":132.59}
{"ticker":"RL","date":"2015-07-16","pret":-0.01177,"close":132.99}
{"ticker":"RL","date":"2015-07-17","pret":-0.00639,"close":130.76}
{"ticker":"RL","date":"2015-07-20","pret":-0.01436,"close":130.51}
{"ticker":"RL","date":"2015-07-21","pret":-0.00214,"close":130.27}
{"ticker":"RL","date":"2015-07-22","pret":-0.0043,"close":130.03}
{"ticker":"RL","date":"2015-07-23","pret":0.00698,"close":128.82}
{"ticker":"RL","date":"2015-07-24","pret":-0.00914,"close":126.85}
{"ticker":"RL","date":"2015-07-27","pret":-0.02421,"close":125}
{"ticker":"RL","date":"2015-07-28","pret":-0.00786,"close":126.61}
{"ticker":"RL","date":"2015-07-29","pret":0.00762,"close":126.92}
{"ticker":"RL","date":"2015-07-30","pret":-0.00063,"close":127.12}
{"ticker":"RL","date":"2015-07-31","pret":0.00819,"close":125.89}
{"ticker":"RL","date":"2015-08-03","pret":-0.01726,"close":123.29}
{"ticker":"RL","date":"2015-08-04","pret":-0.01391,"close":123.31}
{"ticker":"RL","date":"2015-08-05","pret":0.03297,"close":121.5}
{"ticker":"RL","date":"2015-08-06","pret":-0.04667,"close":120.17}
{"ticker":"RL","date":"2015-08-07","pret":-0.0173,"close":120.2}
{"ticker":"RL","date":"2015-08-10","pret":0.01072,"close":120.54}
{"ticker":"RL","date":"2015-08-11","pret":-0.00996,"close":119}
{"ticker":"RL","date":"2015-08-12","pret":-0.01133,"close":118}
{"ticker":"RL","date":"2015-08-13","pret":-0.00211,"close":117.29}
{"ticker":"RL","date":"2015-08-14","pret":-0.00764,"close":118}
{"ticker":"RL","date":"2015-08-17","pret":-0.00051,"close":117.99}
{"ticker":"RL","date":"2015-08-18","pret":0.00621,"close":117.23}
{"ticker":"RL","date":"2015-08-19","pret":-0.00783,"close":115.72}
{"ticker":"RL","date":"2015-08-20","pret":-0.02263,"close":112.9}
{"ticker":"RL","date":"2015-08-21","pret":-0.02486,"close":110.64}
{"ticker":"RL","date":"2015-08-24","pret":-0.06103,"close":107.59}
{"ticker":"RL","date":"2015-08-25","pret":0.04623,"close":105.02}
{"ticker":"RL","date":"2015-08-26","pret":-0.02132,"close":106.79}
{"ticker":"RL","date":"2015-08-27","pret":0.00869,"close":109.18}
{"ticker":"RL","date":"2015-08-28","pret":0.00377,"close":110.89}
{"ticker":"RL","date":"2015-08-31","pret":0.01212,"close":111.19}
{"ticker":"RL","date":"2015-09-01","pret":-0.0091,"close":108.44}
{"ticker":"RL","date":"2015-09-02","pret":0.00274,"close":109.5}
{"ticker":"RL","date":"2015-09-03","pret":0.00482,"close":110.96}
{"ticker":"RL","date":"2015-09-04","pret":-0.00683,"close":108.98}
{"ticker":"RL","date":"2015-09-08","pret":0.01163,"close":111.05}
{"ticker":"RL","date":"2015-09-09","pret":0.01372,"close":108.84}
{"ticker":"RL","date":"2015-09-10","pret":-0.03259,"close":109.12}
{"ticker":"RL","date":"2015-09-11","pret":0.00202,"close":109.71}
{"ticker":"RL","date":"2015-09-14","pret":0.00449,"close":107.91}
{"ticker":"RL","date":"2015-09-15","pret":-0.00946,"close":109.71}
{"ticker":"RL","date":"2015-09-16","pret":0.01257,"close":114.6}
{"ticker":"RL","date":"2015-09-17","pret":0.04195,"close":113.95}
{"ticker":"RL","date":"2015-09-18","pret":-0.01684,"close":109.38}
{"ticker":"RL","date":"2015-09-21","pret":-0.01541,"close":111.51}
{"ticker":"RL","date":"2015-09-22","pret":-0.00707,"close":110.35}
{"ticker":"RL","date":"2015-09-23","pret":0.00399,"close":108.07}
{"ticker":"RL","date":"2015-09-24","pret":-0.00827,"close":109.2}
{"ticker":"RL","date":"2015-09-25","pret":0.00855,"close":108.32}
{"ticker":"RL","date":"2015-09-28","pret":-0.02456,"close":104.88}
{"ticker":"RL","date":"2015-09-29","pret":-0.02823,"close":104.05}
{"ticker":"RL","date":"2015-09-30","pret":0.06314,"close":118.16}
{"ticker":"RL","date":"2015-10-01","pret":0.04878,"close":116.56}
{"ticker":"RL","date":"2015-10-02","pret":-0.01496,"close":117.36}
{"ticker":"RL","date":"2015-10-05","pret":0.02396,"close":119.28}
{"ticker":"RL","date":"2015-10-06","pret":0.00716,"close":119.99}
{"ticker":"RL","date":"2015-10-07","pret":0.01019,"close":118.62}
{"ticker":"RL","date":"2015-10-08","pret":-0.01414,"close":121.25}
{"ticker":"RL","date":"2015-10-09","pret":0.0114,"close":120.54}
{"ticker":"RL","date":"2015-10-12","pret":0.0153,"close":120.58}
{"ticker":"RL","date":"2015-10-13","pret":-0.0214,"close":118.73}
{"ticker":"RL","date":"2015-10-14","pret":-0.00134,"close":118.73}
{"ticker":"RL","date":"2015-10-15","pret":0.00101,"close":117.29}
{"ticker":"RL","date":"2015-10-16","pret":-0.0119,"close":116.96}
{"ticker":"RL","date":"2015-10-19","pret":-0.00981,"close":117.21}
{"ticker":"RL","date":"2015-10-20","pret":0.00462,"close":117.75}
{"ticker":"RL","date":"2015-10-21","pret":0.0074,"close":115.81}
{"ticker":"RL","date":"2015-10-22","pret":-0.01528,"close":116.68}
{"ticker":"RL","date":"2015-10-23","pret":-0.01168,"close":113.69}
{"ticker":"RL","date":"2015-10-26","pret":-0.00734,"close":113.61}
{"ticker":"RL","date":"2015-10-27","pret":-0.00263,"close":112.18}
{"ticker":"RL","date":"2015-10-28","pret":-0.01345,"close":112.43}
{"ticker":"RL","date":"2015-10-29","pret":-0.0258,"close":110.33}
{"ticker":"RL","date":"2015-10-30","pret":0.01136,"close":110.77}
{"ticker":"RL","date":"2015-11-02","pret":0.00199,"close":110.85}
{"ticker":"RL","date":"2015-11-03","pret":0.00504,"close":114.17}
{"ticker":"RL","date":"2015-11-04","pret":0.02674,"close":113.57}
{"ticker":"RL","date":"2015-11-05","pret":0.10387,"close":130.5}
{"ticker":"RL","date":"2015-11-06","pret":0.02826,"close":137.24}
{"ticker":"RL","date":"2015-11-09","pret":0.0468,"close":134.34}
{"ticker":"RL","date":"2015-11-10","pret":-0.02403,"close":133.2}
{"ticker":"RL","date":"2015-11-11","pret":-0.0122,"close":124.96}
{"ticker":"RL","date":"2015-11-12","pret":-0.06372,"close":122.13}
{"ticker":"RL","date":"2015-11-13","pret":-0.04019,"close":119.72}
{"ticker":"RL","date":"2015-11-16","pret":0.00008,"close":120.64}
{"ticker":"RL","date":"2015-11-17","pret":0.01493,"close":119.32}
{"ticker":"RL","date":"2015-11-18","pret":-0.01157,"close":119.39}
{"ticker":"RL","date":"2015-11-19","pret":-0.00168,"close":122.71}
{"ticker":"RL","date":"2015-11-20","pret":0.03146,"close":123.71}
{"ticker":"RL","date":"2015-11-23","pret":0.00146,"close":126.2}
{"ticker":"RL","date":"2015-11-24","pret":0.00977,"close":124.99}
{"ticker":"RL","date":"2015-11-25","pret":0.01087,"close":125.61}
{"ticker":"RL","date":"2015-11-26"}
{"ticker":"RL","date":"2015-11-27","pret":-0.00072,"close":123.99}
{"ticker":"RL","date":"2015-11-30","pret":-0.02025,"close":124.21}
{"ticker":"RL","date":"2015-12-01","pret":0.01058,"close":124.83}
{"ticker":"RL","date":"2015-12-02","pret":0.00569,"close":125.72}
{"ticker":"RL","date":"2015-12-03","pret":-0.00376,"close":122.17}
{"ticker":"RL","date":"2015-12-04","pret":-0.02238,"close":120.84}
{"ticker":"RL","date":"2015-12-07","pret":-0.02323,"close":119.59}
{"ticker":"RL","date":"2015-12-08","pret":-0.01369,"close":118.67}
{"ticker":"RL","date":"2015-12-09","pret":-0.00017,"close":118.19}
{"ticker":"RL","date":"2015-12-10","pret":0.00365,"close":115.85}
{"ticker":"RL","date":"2015-12-11","pret":-0.03039,"close":112.98}
{"ticker":"RL","date":"2015-12-14","pret":-0.01329,"close":113.04}
{"ticker":"RL","date":"2015-12-15","pret":0.01005,"close":114.54}
{"ticker":"RL","date":"2015-12-16","pret":0.00777,"close":115.86}
{"ticker":"RL","date":"2015-12-17"}
{"ticker":"RL","date":"2015-12-18","pret":-0.02466,"close":111.66}
{"ticker":"RL","date":"2015-12-21","pret":-0.00071,"close":110.61}
{"ticker":"RL","date":"2015-12-22","pret":-0.00878,"close":111.81}
{"ticker":"RL","date":"2015-12-23","pret":0.01661,"close":114.51}
{"ticker":"RL","date":"2015-12-24","pret":0.00978,"close":113.38}
{"ticker":"RL","date":"2015-12-28","pret":-0.00907,"close":112.39}
{"ticker":"RL","date":"2015-12-29","pret":0.00292,"close":113.98}
{"ticker":"RL","date":"2015-12-30","pret":0.00546,"close":112.66}
{"ticker":"RL","date":"2015-12-31","pret":-0.01361,"close":111.48}
{"ticker":"RL","date":"2016-01-04","pret":-0.02185,"close":111.56}
{"ticker":"RL","date":"2016-01-05","pret":0.01909,"close":110.88}
{"ticker":"RLD","date":"2015-01-02","pret":0.01712,"close":11.78}
{"ticker":"RLD","date":"2015-01-05","pret":-0.0034,"close":11.79}
{"ticker":"RLD","date":"2015-01-06","pret":0.00255,"close":11.51}
{"ticker":"RLD","date":"2015-01-07","pret":-0.01887,"close":11.38}
{"ticker":"RLD","date":"2015-01-08","pret":0.00604,"close":11.32}
{"ticker":"RLD","date":"2015-01-09","pret":-0.02881,"close":11.07}
{"ticker":"RLD","date":"2015-01-12","pret":-0.01968,"close":11.15}
{"ticker":"RLD","date":"2015-01-13","pret":0.01524,"close":11.1}
{"ticker":"RLD","date":"2015-01-14","pret":-0.01705,"close":10.98}
{"ticker":"RLD","date":"2015-01-15","pret":0.00452,"close":10.83}
{"ticker":"RLD","date":"2015-01-16","pret":-0.03018,"close":10.88}
{"ticker":"RLD","date":"2015-01-20","pret":0.0074,"close":10.5}
{"ticker":"RLD","date":"2015-01-21","pret":-0.04044,"close":10.22}
{"ticker":"RLD","date":"2015-01-22","pret":-0.01742,"close":10.36}
{"ticker":"RLD","date":"2015-01-23","pret":0.00875,"close":10.61}
{"ticker":"RLD","date":"2015-01-26","pret":0.0258,"close":10.88}
{"ticker":"RLD","date":"2015-01-27","pret":0.01777,"close":11.18}
{"ticker":"RLD","date":"2015-01-28","pret":0.04086,"close":10.82}
{"ticker":"RLD","date":"2015-01-29","pret":-0.03531,"close":10.98}
{"ticker":"RLD","date":"2015-01-30","pret":0.00276,"close":10.85}
{"ticker":"RLD","date":"2015-02-02","pret":0.0155,"close":10.99}
{"ticker":"RLD","date":"2015-02-03","pret":0.01348,"close":11.11}
{"ticker":"RLD","date":"2015-02-04","pret":-0.01348,"close":11.25}
{"ticker":"RLD","date":"2015-02-05","pret":0.01794,"close":11.31}
{"ticker":"RLD","date":"2015-02-06","pret":0.00797,"close":11.24}
{"ticker":"RLD","date":"2015-02-09","pret":-0.0053,"close":11.03}
{"ticker":"RLD","date":"2015-02-10","pret":0.1027,"close":12.13}
{"ticker":"RLD","date":"2015-02-11","pret":-0.0284,"close":12.44}
{"ticker":"RLD","date":"2015-02-12","pret":0.02359,"close":12.49}
{"ticker":"RLD","date":"2015-02-13","pret":0.00721,"close":12.65}
{"ticker":"RLD","date":"2015-02-17","pret":0.01348,"close":12.92}
{"ticker":"RLD","date":"2015-02-18","pret":0.01949,"close":13.06}
{"ticker":"RLD","date":"2015-02-19","pret":0.00231,"close":13.42}
{"ticker":"RLD","date":"2015-02-20","pret":0.03557,"close":13.3}
{"ticker":"RLD","date":"2015-02-23","pret":-0.01347,"close":13.13}
{"ticker":"RLD","date":"2015-02-24","pret":-0.00832,"close":12.84}
{"ticker":"RLD","date":"2015-02-25","pret":-0.02306,"close":12.9}
{"ticker":"RLD","date":"2015-02-26","pret":0,"close":12.84}
{"ticker":"RLD","date":"2015-02-27","pret":-0.00312,"close":13.06}
{"ticker":"RLD","date":"2015-03-02","pret":0.01931,"close":12.99}
{"ticker":"RLD","date":"2015-03-03","pret":-0.01077,"close":12.9}
{"ticker":"RLD","date":"2015-03-04","pret":-0.00776,"close":12.97}
{"ticker":"RLD","date":"2015-03-05","pret":0.00776,"close":12.76}
{"ticker":"RLD","date":"2015-03-06","pret":-0.02268,"close":12.66}
{"ticker":"RLD","date":"2015-03-09","pret":0.00474,"close":12.82}
{"ticker":"RLD","date":"2015-03-10","pret":0,"close":12.55}
{"ticker":"RLD","date":"2015-03-11","pret":-0.01188,"close":12.75}
{"ticker":"RLD","date":"2015-03-12","pret":0.02284,"close":12.61}
{"ticker":"RLD","date":"2015-03-13","pret":-0.02684,"close":12.57}
{"ticker":"RLD","date":"2015-03-16","pret":0.01114,"close":12.48}
{"ticker":"RLD","date":"2015-03-17","pret":-0.01756,"close":12.49}
{"ticker":"RLD","date":"2015-03-18","pret":0.00722,"close":12.7}
{"ticker":"RLD","date":"2015-03-19","pret":0.01034,"close":12.64}
{"ticker":"RLD","date":"2015-03-20","pret":-0.00317,"close":12.58}
{"ticker":"RLD","date":"2015-03-23","pret":-0.00159,"close":12.46}
{"ticker":"RLD","date":"2015-03-24","pret":-0.00958,"close":12.44}
{"ticker":"RLD","date":"2015-03-25","pret":-0.0008,"close":12.36}
{"ticker":"RLD","date":"2015-03-26","pret":-0.00726,"close":12.2}
{"ticker":"RLD","date":"2015-03-27","pret":-0.01385,"close":12.16}
{"ticker":"RLD","date":"2015-03-30","pret":-0.00329,"close":12.43}
{"ticker":"RLD","date":"2015-03-31","pret":0.02117,"close":12.79}
{"ticker":"RLD","date":"2015-04-01","pret":0.02703,"close":12.92}
{"ticker":"RLD","date":"2015-04-02","pret":0.01324,"close":13.04}
{"ticker":"RLD","date":"2015-04-06","pret":0.00309,"close":13.25}
{"ticker":"RLD","date":"2015-04-07","pret":0.02213,"close":12.6}
{"ticker":"RLD","date":"2015-04-08","pret":-0.05428,"close":12.71}
{"ticker":"RLD","date":"2015-04-09","pret":0.0103,"close":12.79}
{"ticker":"RLD","date":"2015-04-10","pret":0.01176,"close":12.83}
{"ticker":"RLD","date":"2015-04-13","pret":0.00544,"close":12.58}
{"ticker":"RLD","date":"2015-04-14","pret":-0.02671,"close":12.25}
{"ticker":"RLD","date":"2015-04-15","pret":-0.02418,"close":12.25}
{"ticker":"RLD","date":"2015-04-16","pret":-0.00245,"close":12.21}
{"ticker":"RLD","date":"2015-04-17","pret":-0.00739,"close":12.19}
{"ticker":"RLD","date":"2015-04-20","pret":0.00493,"close":12.56}
{"ticker":"RLD","date":"2015-04-21","pret":0.03226,"close":12.57}
{"ticker":"RLD","date":"2015-04-22","pret":-0.00318,"close":12.59}
{"ticker":"RLD","date":"2015-04-23","pret":-0.00239,"close":12.7}
{"ticker":"RLD","date":"2015-04-24","pret":0.01426,"close":12.56}
{"ticker":"RLD","date":"2015-04-27","pret":-0.00711,"close":12.73}
{"ticker":"RLD","date":"2015-04-28","pret":0.00946,"close":12.69}
{"ticker":"RLD","date":"2015-04-29","pret":-0.0063,"close":12.48}
{"ticker":"RLD","date":"2015-04-30","pret":-0.02075,"close":12.28}
{"ticker":"RLD","date":"2015-05-01","pret":-0.01054,"close":12.16}
{"ticker":"RLD","date":"2015-05-04","pret":-0.00572,"close":12.12}
{"ticker":"RLD","date":"2015-05-05","pret":-0.00493,"close":12.16}
{"ticker":"RLD","date":"2015-05-06","pret":0.00657,"close":12.17}
{"ticker":"RLD","date":"2015-05-07","pret":-0.00739,"close":12.1}
{"ticker":"RLD","date":"2015-05-08","pret":0.00657,"close":12.12}
{"ticker":"RLD","date":"2015-05-11","pret":-0.01153,"close":12.02}
{"ticker":"RLD","date":"2015-05-12","pret":-0.00748,"close":12.02}
{"ticker":"RLD","date":"2015-05-13","pret":0.00167,"close":12}
{"ticker":"RLD","date":"2015-05-14","pret":0.00166,"close":12.21}
{"ticker":"RLD","date":"2015-05-15","pret":0.01404,"close":12.14}
{"ticker":"RLD","date":"2015-05-18","pret":-0.00329,"close":12.55}
{"ticker":"RLD","date":"2015-05-19","pret":0.03398,"close":12.18}
{"ticker":"RLD","date":"2015-05-20","pret":-0.03316,"close":12.19}
{"ticker":"RLD","date":"2015-05-21","pret":0.00328,"close":12.17}
{"ticker":"RLD","date":"2015-05-22","pret":-0.00246,"close":12.11}
{"ticker":"RLD","date":"2015-05-26","pret":-0.00825,"close":12.26}
{"ticker":"RLD","date":"2015-05-27","pret":0.01969,"close":12.59}
{"ticker":"RLD","date":"2015-05-28","pret":0.02566,"close":12.52}
{"ticker":"RLD","date":"2015-05-29","pret":0.00474,"close":12.62}
{"ticker":"RLD","date":"2015-06-01","pret":0.00393,"close":12.32}
{"ticker":"RLD","date":"2015-06-02","pret":-0.0384,"close":12.48}
{"ticker":"RLD","date":"2015-06-03","pret":0.01859,"close":12.86}
{"ticker":"RLD","date":"2015-06-04","pret":0.0323,"close":12.87}
{"ticker":"RLD","date":"2015-06-05","pret":0.00464,"close":12.87}
{"ticker":"RLD","date":"2015-06-08","pret":-0.01164,"close":12.85}
{"ticker":"RLD","date":"2015-06-09","pret":0.00156,"close":13.01}
{"ticker":"RLD","date":"2015-06-10","pret":0.01393,"close":12.41}
{"ticker":"RLD","date":"2015-06-11","pret":-0.04964,"close":12.69}
{"ticker":"RLD","date":"2015-06-12","pret":0.01603,"close":12.99}
{"ticker":"RLD","date":"2015-06-15","pret":0.04431,"close":12.78}
{"ticker":"RLD","date":"2015-06-16","pret":-0.03011,"close":12.6}
{"ticker":"RLD","date":"2015-06-17","pret":-0.00866,"close":12.5}
{"ticker":"RLD","date":"2015-06-18","pret":-0.00634,"close":12.94}
{"ticker":"RLD","date":"2015-06-19","pret":0.03287,"close":12.95}
{"ticker":"RLD","date":"2015-06-22","pret":0,"close":12.74}
{"ticker":"RLD","date":"2015-06-23","pret":-0.01708,"close":13.04}
{"ticker":"RLD","date":"2015-06-24","pret":0.01785,"close":12.95}
{"ticker":"RLD","date":"2015-06-25","pret":0.00077,"close":12.49}
{"ticker":"RLD","date":"2015-06-26","pret":-0.03759,"close":12.6}
{"ticker":"RLD","date":"2015-06-29","pret":0.00319,"close":12.15}
{"ticker":"RLD","date":"2015-06-30","pret":-0.02416,"close":12.33}
{"ticker":"RLD","date":"2015-07-01","pret":0.01296,"close":12.4}
{"ticker":"RLD","date":"2015-07-02","pret":0.00642,"close":12.25}
{"ticker":"RLD","date":"2015-07-06","pret":-0.02264,"close":12.06}
{"ticker":"RLD","date":"2015-07-07","pret":-0.01982,"close":12.07}
{"ticker":"RLD","date":"2015-07-08","pret":-0.00334,"close":11.98}
{"ticker":"RLD","date":"2015-07-09","pret":0.01082,"close":12.32}
{"ticker":"RLD","date":"2015-07-10","pret":0.03498,"close":12.99}
{"ticker":"RLD","date":"2015-07-13","pret":0.04456,"close":13}
{"ticker":"RLD","date":"2015-07-14","pret":-0.01308,"close":12.68}
{"ticker":"RLD","date":"2015-07-15","pret":-0.0109,"close":12.63}
{"ticker":"RLD","date":"2015-07-16","pret":-0.00471,"close":12.64}
{"ticker":"RLD","date":"2015-07-17","pret":-0.00711,"close":12.56}
{"ticker":"RLD","date":"2015-07-20","pret":-0.00159,"close":12.43}
{"ticker":"RLD","date":"2015-07-21","pret":-0.01519,"close":12.26}
{"ticker":"RLD","date":"2015-07-22","pret":-0.01543,"close":12.16}
{"ticker":"RLD","date":"2015-07-23","pret":-0.00082,"close":12.16}
{"ticker":"RLD","date":"2015-07-24","pret":-0.00988,"close":12.19}
{"ticker":"RLD","date":"2015-07-27","pret":0.00824,"close":12.14}
{"ticker":"RLD","date":"2015-07-28","pret":0.00328,"close":12.15}
{"ticker":"RLD","date":"2015-07-29","pret":-0.00656,"close":12.22}
{"ticker":"RLD","date":"2015-07-30","pret":0.00247,"close":12.37}
{"ticker":"RLD","date":"2015-07-31","pret":0.01951,"close":12.55}
{"ticker":"RLD","date":"2015-08-03","pret":0.01518,"close":12.61}
{"ticker":"RLD","date":"2015-08-04","pret":-0.00318,"close":12.6}
{"ticker":"RLD","date":"2015-08-05","pret":-0.00239,"close":12.53}
{"ticker":"RLD","date":"2015-08-06","pret":-0.12921,"close":10.83}
{"ticker":"RLD","date":"2015-08-07","pret":-0.02388,"close":10.71}
{"ticker":"RLD","date":"2015-08-10","pret":-0.00279,"close":10.52}
{"ticker":"RLD","date":"2015-08-11","pret":-0.02644,"close":10.33}
{"ticker":"RLD","date":"2015-08-12","pret":-0.01835,"close":9.9}
{"ticker":"RLD","date":"2015-08-13","pret":-0.03572,"close":9.75}
{"ticker":"RLD","date":"2015-08-14","pret":-0.01938,"close":9.97}
{"ticker":"RLD","date":"2015-08-17","pret":0.0224,"close":9.69}
{"ticker":"RLD","date":"2015-08-18","pret":-0.02447,"close":9.4}
{"ticker":"RLD","date":"2015-08-19","pret":-0.03465,"close":9.34}
{"ticker":"RLD","date":"2015-08-20","pret":-0.00214,"close":8.98}
{"ticker":"RLD","date":"2015-08-21","pret":-0.05615,"close":9.46}
{"ticker":"RLD","date":"2015-08-24","pret":0.03996,"close":8.91}
{"ticker":"RLD","date":"2015-08-25","pret":-0.00546,"close":9.02}
{"ticker":"RLD","date":"2015-08-26","pret":0.00328,"close":9.21}
{"ticker":"RLD","date":"2015-08-27","pret":0.00977,"close":9.29}
{"ticker":"RLD","date":"2015-08-28","pret":0,"close":9.41}
{"ticker":"RLD","date":"2015-08-31","pret":0.01501,"close":9.41}
{"ticker":"RLD","date":"2015-09-01","pret":-0.00962,"close":9.51}
{"ticker":"RLD","date":"2015-09-02","pret":0.0431,"close":9.84}
{"ticker":"RLD","date":"2015-09-03","pret":0.01024,"close":10.05}
{"ticker":"RLD","date":"2015-09-04","pret":0.01315,"close":9.83}
{"ticker":"RLD","date":"2015-09-08","pret":-0.00302,"close":9.85}
{"ticker":"RLD","date":"2015-09-09","pret":0.00603,"close":10.15}
{"ticker":"RLD","date":"2015-09-10","pret":0.01492,"close":10.33}
{"ticker":"RLD","date":"2015-09-11","pret":0.01275,"close":10.37}
{"ticker":"RLD","date":"2015-09-14","pret":0.01066,"close":10.27}
{"ticker":"RLD","date":"2015-09-15","pret":-0.01066,"close":10.41}
{"ticker":"RLD","date":"2015-09-16","pret":0.01643,"close":10.75}
{"ticker":"RLD","date":"2015-09-17","pret":0.02836,"close":10.55}
{"ticker":"RLD","date":"2015-09-18","pret":-0.0274,"close":10.3}
{"ticker":"RLD","date":"2015-09-21","pret":-0.00384,"close":10.04}
{"ticker":"RLD","date":"2015-09-22","pret":-0.04122,"close":9.9}
{"ticker":"RLD","date":"2015-09-23","pret":-0.00502,"close":9.72}
{"ticker":"RLD","date":"2015-09-24","pret":-0.02757,"close":9.65}
{"ticker":"RLD","date":"2015-09-25","pret":-0.00104,"close":9.43}
{"ticker":"RLD","date":"2015-09-28","pret":-0.02306,"close":9.27}
{"ticker":"RLD","date":"2015-09-29","pret":-0.01819,"close":9.17}
{"ticker":"RLD","date":"2015-09-30","pret":0.00108,"close":9.61}
{"ticker":"RLD","date":"2015-10-01","pret":0.03602,"close":9.49}
{"ticker":"RLD","date":"2015-10-02","pret":-0.01997,"close":9.67}
{"ticker":"RLD","date":"2015-10-05","pret":0.03853,"close":9.69}
{"ticker":"RLD","date":"2015-10-06","pret":-0.0082,"close":9.8}
{"ticker":"RLD","date":"2015-10-07","pret":0.01025,"close":10.47}
{"ticker":"RLD","date":"2015-10-08","pret":0.05936,"close":10.54}
{"ticker":"RLD","date":"2015-10-09","pret":0.01525,"close":10.49}
{"ticker":"RLD","date":"2015-10-12","pret":-0.0076,"close":10.42}
{"ticker":"RLD","date":"2015-10-13","pret":-0.0144,"close":10.34}
{"ticker":"RLD","date":"2015-10-14","pret":0.00579,"close":10.37}
{"ticker":"RLD","date":"2015-10-15","pret":-0.00096,"close":10.44}
{"ticker":"RLD","date":"2015-10-16","pret":0.01053,"close":10.5}
{"ticker":"RLD","date":"2015-10-19","pret":-0.01053,"close":10.43}
{"ticker":"RLD","date":"2015-10-20","pret":0.00192,"close":10.4}
{"ticker":"RLD","date":"2015-10-21","pret":-0.00096,"close":10.12}
{"ticker":"RLD","date":"2015-10-22","pret":-0.02433,"close":10.09}
{"ticker":"RLD","date":"2015-10-23","pret":0.00589,"close":10.2}
{"ticker":"RLD","date":"2015-10-26","pret":-0.00392,"close":9.98}
{"ticker":"RLD","date":"2015-10-27","pret":-0.01286,"close":9.94}
{"ticker":"RLD","date":"2015-10-28","pret":-0.00901,"close":10.49}
{"ticker":"RLD","date":"2015-10-29","pret":0.04711,"close":10.31}
{"ticker":"RLD","date":"2015-10-30","pret":-0.01254,"close":10.17}
{"ticker":"RLD","date":"2015-11-02","pret":-0.01368,"close":10.27}
{"ticker":"RLD","date":"2015-11-03","pret":0.00784,"close":10.4}
{"ticker":"RLD","date":"2015-11-04","pret":0.01934,"close":10.25}
{"ticker":"RLD","date":"2015-11-05","pret":-0.02032,"close":10.39}
{"ticker":"RLD","date":"2015-11-06","pret":0.00779,"close":10.57}
{"ticker":"RLD","date":"2015-11-09","pret":0.04921,"close":10.82}
{"ticker":"RLD","date":"2015-11-10","pret":-0.00092,"close":10.72}
{"ticker":"RLD","date":"2015-11-11","pret":-0.00928,"close":10.71}
{"ticker":"RLD","date":"2015-11-12","pret":-0.00093,"close":10.7}
{"ticker":"RLD","date":"2015-11-13","pret":-0.0075,"close":10.71}
{"ticker":"RLD","date":"2015-11-16","pret":0.00376,"close":10.65}
{"ticker":"RLD","date":"2015-11-17","pret":0.00187,"close":10.67}
{"ticker":"RLD","date":"2015-11-18","pret":-0.00187,"close":10.68}
{"ticker":"RLD","date":"2015-11-19","pret":0.00281,"close":10.7}
{"ticker":"RLD","date":"2015-11-20","pret":0.00187,"close":10.63}
{"ticker":"RLD","date":"2015-11-23","pret":-0.00749,"close":10.68}
{"ticker":"RLD","date":"2015-11-24","pret":0.00188,"close":10.67}
{"ticker":"RLD","date":"2015-11-25","pret":0,"close":10.61}
{"ticker":"RLD","date":"2015-11-26"}
{"ticker":"RLD","date":"2015-11-27","pret":-0.00564,"close":10.54}
{"ticker":"RLD","date":"2015-11-30","pret":-0.00283,"close":10.5}
{"ticker":"RLD","date":"2015-12-01","pret":-0.00664,"close":10.51}
{"ticker":"RLD","date":"2015-12-02","pret":-0.00095,"close":10.49}
{"ticker":"RLD","date":"2015-12-03","pret":0,"close":10.43}
{"ticker":"RLD","date":"2015-12-04","pret":-0.00574,"close":10.44}
{"ticker":"RLD","date":"2015-12-07","pret":-0.00096,"close":10.34}
{"ticker":"RLD","date":"2015-12-08","pret":-0.0145,"close":10.38}
{"ticker":"RLD","date":"2015-12-09","pret":0.01065,"close":10.29}
{"ticker":"RLD","date":"2015-12-10","pret":-0.00774,"close":10.48}
{"ticker":"RLD","date":"2015-12-11","pret":0.00484,"close":10.35}
{"ticker":"RLD","date":"2015-12-14","pret":0.00097,"close":10.31}
{"ticker":"RLD","date":"2015-12-15","pret":0,"close":10.33}
{"ticker":"RLD","date":"2015-12-16","pret":0.00385,"close":10.26}
{"ticker":"RLD","date":"2015-12-17"}
{"ticker":"RLD","date":"2015-12-18","pret":-0.01063,"close":10.24}
{"ticker":"RLD","date":"2015-12-21","pret":0,"close":10.35}
{"ticker":"RLD","date":"2015-12-22","pret":0.00581,"close":10.35}
{"ticker":"RLD","date":"2015-12-23","pret":0.00386,"close":10.45}
{"ticker":"RLD","date":"2015-12-24","pret":0.0048,"close":10.36}
{"ticker":"RLD","date":"2015-12-28","pret":-0.01059,"close":10.38}
{"ticker":"RLD","date":"2015-12-29","pret":0.00868,"close":10.42}
{"ticker":"RLD","date":"2015-12-30","pret":0.00192,"close":10.48}
{"ticker":"RLD","date":"2015-12-31","pret":0.00573,"close":10.55}
{"ticker":"RLD","date":"2016-01-04","pret":-0.00191,"close":10.49}
{"ticker":"RLD","date":"2016-01-05","pret":0.00191,"close":10.44}
{"ticker":"RLGT","date":"2015-01-02","pret":0.02686,"close":4.35}
{"ticker":"RLGT","date":"2015-01-05","pret":0.05394,"close":4.28}
{"ticker":"RLGT","date":"2015-01-06","pret":-0.01148,"close":4.18}
{"ticker":"RLGT","date":"2015-01-07","pret":-0.03048,"close":4.12}
{"ticker":"RLGT","date":"2015-01-08","pret":0,"close":4.28}
{"ticker":"RLGT","date":"2015-01-09","pret":0.00948,"close":4.26}
{"ticker":"RLGT","date":"2015-01-12","pret":0.01638,"close":4.35}
{"ticker":"RLGT","date":"2015-01-13","pret":0.00463,"close":4.38}
{"ticker":"RLGT","date":"2015-01-14","pret":-0.00463,"close":4.32}
{"ticker":"RLGT","date":"2015-01-15","pret":0.00232,"close":4.2}
{"ticker":"RLGT","date":"2015-01-16","pret":-0.03294,"close":4.42}
{"ticker":"RLGT","date":"2015-01-20","pret":0.06259,"close":4.7}
{"ticker":"RLGT","date":"2015-01-21","pret":0.0589,"close":4.85}
{"ticker":"RLGT","date":"2015-01-22","pret":0.02717,"close":4.8}
{"ticker":"RLGT","date":"2015-01-23","pret":0.00412,"close":4.7}
{"ticker":"RLGT","date":"2015-01-26","pret":-0.0124,"close":4.85}
{"ticker":"RLGT","date":"2015-01-27","pret":0.02869,"close":4.89}
{"ticker":"RLGT","date":"2015-01-28","pret":-0.02041,"close":4.84}
{"ticker":"RLGT","date":"2015-01-29","pret":0,"close":4.93}
{"ticker":"RLGT","date":"2015-01-30","pret":0.02444,"close":4.81}
{"ticker":"RLGT","date":"2015-02-02","pret":-0.04317,"close":4.8}
{"ticker":"RLGT","date":"2015-02-03","pret":0.02694,"close":4.86}
{"ticker":"RLGT","date":"2015-02-04","pret":-0.01858,"close":4.76}
{"ticker":"RLGT","date":"2015-02-05","pret":-0.00837,"close":4.72}
{"ticker":"RLGT","date":"2015-02-06","pret":-0.01482,"close":4.63}
{"ticker":"RLGT","date":"2015-02-09","pret":0,"close":4.55}
{"ticker":"RLGT","date":"2015-02-10","pret":-0.01288,"close":4.58}
{"ticker":"RLGT","date":"2015-02-11","pret":-0.01963,"close":4.53}
{"ticker":"RLGT","date":"2015-02-12","pret":0.0022,"close":4.5}
{"ticker":"RLGT","date":"2015-02-13","pret":0.04091,"close":4.58}
{"ticker":"RLGT","date":"2015-02-17","pret":-0.05196,"close":4.59}
{"ticker":"RLGT","date":"2015-02-18","pret":0.01105,"close":4.6}
{"ticker":"RLGT","date":"2015-02-19","pret":0.02603,"close":4.54}
{"ticker":"RLGT","date":"2015-02-20","pret":-0.03044,"close":4.53}
{"ticker":"RLGT","date":"2015-02-23","pret":-0.02232,"close":4.55}
{"ticker":"RLGT","date":"2015-02-24","pret":0.01345,"close":4.57}
{"ticker":"RLGT","date":"2015-02-25","pret":-0.01798,"close":4.55}
{"ticker":"RLGT","date":"2015-02-26","pret":0.02464,"close":4.63}
{"ticker":"RLGT","date":"2015-02-27","pret":0.01537,"close":4.61}
{"ticker":"RLGT","date":"2015-03-02","pret":0.00435,"close":4.68}
{"ticker":"RLGT","date":"2015-03-03","pret":0.01934,"close":4.74}
{"ticker":"RLGT","date":"2015-03-04","pret":0.00848,"close":4.79}
{"ticker":"RLGT","date":"2015-03-05","pret":0.01674,"close":4.73}
{"ticker":"RLGT","date":"2015-03-06","pret":-0.01463,"close":4.78}
{"ticker":"RLGT","date":"2015-03-09","pret":0,"close":4.9}
{"ticker":"RLGT","date":"2015-03-10","pret":0.03109,"close":5.2}
{"ticker":"RLGT","date":"2015-03-11","pret":0.06518,"close":5.15}
{"ticker":"RLGT","date":"2015-03-12","pret":-0.00961,"close":4.99}
{"ticker":"RLGT","date":"2015-03-13","pret":-0.03537,"close":5.02}
{"ticker":"RLGT","date":"2015-03-16","pret":0.02567,"close":5.09}
{"ticker":"RLGT","date":"2015-03-17","pret":-0.00979,"close":5.1}
{"ticker":"RLGT","date":"2015-03-18","pret":0.00393,"close":5.08}
{"ticker":"RLGT","date":"2015-03-19","pret":-0.00787,"close":5.04}
{"ticker":"RLGT","date":"2015-03-20","pret":0,"close":5.1}
{"ticker":"RLGT","date":"2015-03-23","pret":0.01179,"close":5.12}
{"ticker":"RLGT","date":"2015-03-24","pret":0,"close":5.13}
{"ticker":"RLGT","date":"2015-03-25","pret":0.00195,"close":5.07}
{"ticker":"RLGT","date":"2015-03-26","pret":-0.00391,"close":5.19}
{"ticker":"RLGT","date":"2015-03-27","pret":0.01746,"close":5.2}
{"ticker":"RLGT","date":"2015-03-30","pret":0,"close":5.29}
{"ticker":"RLGT","date":"2015-03-31","pret":0.01905,"close":5.18}
{"ticker":"RLGT","date":"2015-04-01","pret":-0.02871,"close":5.27}
{"ticker":"RLGT","date":"2015-04-02","pret":0.03435,"close":5.63}
{"ticker":"RLGT","date":"2015-04-06","pret":0.07236,"close":5.99}
{"ticker":"RLGT","date":"2015-04-07","pret":0.04604,"close":5.75}
{"ticker":"RLGT","date":"2015-04-08","pret":-0.04779,"close":5.9}
{"ticker":"RLGT","date":"2015-04-09","pret":0.04779,"close":5.75}
{"ticker":"RLGT","date":"2015-04-10","pret":-0.03736,"close":5.88}
{"ticker":"RLGT","date":"2015-04-13","pret":-0.0052,"close":5.74}
{"ticker":"RLGT","date":"2015-04-14","pret":-0.00174,"close":5.53}
{"ticker":"RLGT","date":"2015-04-15","pret":-0.03547,"close":5.61}
{"ticker":"RLGT","date":"2015-04-16","pret":0.01434,"close":5.81}
{"ticker":"RLGT","date":"2015-04-17","pret":0.03669,"close":5.85}
{"ticker":"RLGT","date":"2015-04-20","pret":-0.01208,"close":5.74}
{"ticker":"RLGT","date":"2015-04-21","pret":-0.00872,"close":5.68}
{"ticker":"RLGT","date":"2015-04-22","pret":-0.00175,"close":5.5}
{"ticker":"RLGT","date":"2015-04-23","pret":-0.0339,"close":5.48}
{"ticker":"RLGT","date":"2015-04-24","pret":-0.00546,"close":5.6}
{"ticker":"RLGT","date":"2015-04-27","pret":0.04635,"close":5.59}
{"ticker":"RLGT","date":"2015-04-28","pret":-0.02113,"close":5.47}
{"ticker":"RLGT","date":"2015-04-29","pret":-0.03439,"close":5.25}
{"ticker":"RLGT","date":"2015-04-30","pret":-0.03562,"close":5.3}
{"ticker":"RLGT","date":"2015-05-01","pret":0.0189,"close":5.23}
{"ticker":"RLGT","date":"2015-05-04","pret":-0.05782,"close":5.1}
{"ticker":"RLGT","date":"2015-05-05","pret":0.00396,"close":5.1}
{"ticker":"RLGT","date":"2015-05-06","pret":0.00787,"close":5.19}
{"ticker":"RLGT","date":"2015-05-07","pret":0.01363,"close":5.19}
{"ticker":"RLGT","date":"2015-05-08","pret":0.00579,"close":4.98}
{"ticker":"RLGT","date":"2015-05-11","pret":-0.04323,"close":5.12}
{"ticker":"RLGT","date":"2015-05-12","pret":0.01594,"close":5.03}
{"ticker":"RLGT","date":"2015-05-13","pret":-0.00794,"close":5.04}
{"ticker":"RLGT","date":"2015-05-14","pret":0.00794,"close":5.04}
{"ticker":"RLGT","date":"2015-05-15","pret":-0.00198,"close":5.1}
{"ticker":"RLGT","date":"2015-05-18","pret":0.01181,"close":5.84}
{"ticker":"RLGT","date":"2015-05-19","pret":0.10927,"close":5.28}
{"ticker":"RLGT","date":"2015-05-20","pret":-0.07465,"close":5.33}
{"ticker":"RLGT","date":"2015-05-21","pret":-0.00759,"close":5.36}
{"ticker":"RLGT","date":"2015-05-22","pret":0.01512,"close":5.35}
{"ticker":"RLGT","date":"2015-05-26","pret":0.00561,"close":5.45}
{"ticker":"RLGT","date":"2015-05-27","pret":0.02396,"close":5.55}
{"ticker":"RLGT","date":"2015-05-28","pret":0.00545,"close":5.55}
{"ticker":"RLGT","date":"2015-05-29","pret":0,"close":5.75}
{"ticker":"RLGT","date":"2015-06-01","pret":0.04082,"close":5.77}
{"ticker":"RLGT","date":"2015-06-02","pret":0.00174,"close":5.99}
{"ticker":"RLGT","date":"2015-06-03","pret":0.04082,"close":6.01}
{"ticker":"RLGT","date":"2015-06-04","pret":0.00333,"close":6.14}
{"ticker":"RLGT","date":"2015-06-05","pret":0.02136,"close":6.66}
{"ticker":"RLGT","date":"2015-06-08","pret":0.08267,"close":7.03}
{"ticker":"RLGT","date":"2015-06-09","pret":0.07496,"close":7.27}
{"ticker":"RLGT","date":"2015-06-10","pret":-0.00139,"close":7.07}
{"ticker":"RLGT","date":"2015-06-11","pret":-0.01401,"close":7.17}
{"ticker":"RLGT","date":"2015-06-12","pret":0.01122,"close":7}
{"ticker":"RLGT","date":"2015-06-15","pret":-0.01263,"close":7.3}
{"ticker":"RLGT","date":"2015-06-16","pret":0.04825,"close":7.45}
{"ticker":"RLGT","date":"2015-06-17","pret":0.00403,"close":7.29}
{"ticker":"RLGT","date":"2015-06-18","pret":-0.02168,"close":7.23}
{"ticker":"RLGT","date":"2015-06-19","pret":-0.0055,"close":7.44}
{"ticker":"RLGT","date":"2015-06-22","pret":0.03252,"close":7.88}
{"ticker":"RLGT","date":"2015-06-23","pret":0.05196,"close":7.69}
{"ticker":"RLGT","date":"2015-06-24","pret":-0.02564,"close":7.6}
{"ticker":"RLGT","date":"2015-06-25","pret":-0.01571,"close":7.58}
{"ticker":"RLGT","date":"2015-06-26","pret":0,"close":7.2}
{"ticker":"RLGT","date":"2015-06-29","pret":-0.02674,"close":7.31}
{"ticker":"RLGT","date":"2015-06-30","pret":-0.00816,"close":7.31}
{"ticker":"RLGT","date":"2015-07-01","pret":0.00273,"close":7.32}
{"ticker":"RLGT","date":"2015-07-02","pret":0.00272,"close":7.26}
{"ticker":"RLGT","date":"2015-07-06","pret":-0.03596,"close":7.38}
{"ticker":"RLGT","date":"2015-07-07","pret":0.03324,"close":7.41}
{"ticker":"RLGT","date":"2015-07-08","pret":0.00272,"close":7.26}
{"ticker":"RLGT","date":"2015-07-09","pret":-0.0123,"close":7.55}
{"ticker":"RLGT","date":"2015-07-10","pret":0.04439,"close":7.48}
{"ticker":"RLGT","date":"2015-07-13","pret":0.00132,"close":7.55}
{"ticker":"RLGT","date":"2015-07-14","pret":-0.00527,"close":7.55}
{"ticker":"RLGT","date":"2015-07-15","pret":0.00789,"close":7.58}
{"ticker":"RLGT","date":"2015-07-16","pret":-0.1137,"close":7.11}
{"ticker":"RLGT","date":"2015-07-17","pret":0.03464,"close":7.16}
{"ticker":"RLGT","date":"2015-07-20","pret":0.00848,"close":7.13}
{"ticker":"RLGT","date":"2015-07-21","pret":0.00421,"close":7.33}
{"ticker":"RLGT","date":"2015-07-22","pret":0.02899,"close":7.33}
{"ticker":"RLGT","date":"2015-07-23","pret":-0.00136,"close":7.25}
{"ticker":"RLGT","date":"2015-07-24","pret":-0.01787,"close":6.86}
{"ticker":"RLGT","date":"2015-07-27","pret":-0.05855,"close":6.77}
{"ticker":"RLGT","date":"2015-07-28","pret":-0.00147,"close":6.81}
{"ticker":"RLGT","date":"2015-07-29","pret":0.0088,"close":6.82}
{"ticker":"RLGT","date":"2015-07-30","pret":-0.01767,"close":6.63}
{"ticker":"RLGT","date":"2015-07-31","pret":-0.02254,"close":6.35}
{"ticker":"RLGT","date":"2015-08-03","pret":-0.03401,"close":6}
{"ticker":"RLGT","date":"2015-08-04","pret":-0.05827,"close":6.12}
{"ticker":"RLGT","date":"2015-08-05","pret":0.0198,"close":6.22}
{"ticker":"RLGT","date":"2015-08-06","pret":0.02262,"close":6.17}
{"ticker":"RLGT","date":"2015-08-07","pret":-0.02589,"close":6.14}
{"ticker":"RLGT","date":"2015-08-10","pret":0.00654,"close":6.12}
{"ticker":"RLGT","date":"2015-08-11","pret":-0.01147,"close":5.95}
{"ticker":"RLGT","date":"2015-08-12","pret":-0.02165,"close":5.54}
{"ticker":"RLGT","date":"2015-08-13","pret":-0.06431,"close":5.57}
{"ticker":"RLGT","date":"2015-08-14","pret":-0.0018,"close":5.6}
{"ticker":"RLGT","date":"2015-08-17","pret":0.00717,"close":5.66}
{"ticker":"RLGT","date":"2015-08-18","pret":0.01594,"close":5.52}
{"ticker":"RLGT","date":"2015-08-19","pret":-0.04126,"close":5.61}
{"ticker":"RLGT","date":"2015-08-20","pret":0.02174,"close":5.65}
{"ticker":"RLGT","date":"2015-08-21","pret":-0.01991,"close":5.65}
{"ticker":"RLGT","date":"2015-08-24","pret":-0.02218,"close":5.15}
{"ticker":"RLGT","date":"2015-08-25","pret":-0.01317,"close":5.38}
{"ticker":"RLGT","date":"2015-08-26","pret":0.03535,"close":5.65}
{"ticker":"RLGT","date":"2015-08-27","pret":0.02883,"close":5.63}
{"ticker":"RLGT","date":"2015-08-28","pret":-0.00534,"close":5.69}
{"ticker":"RLGT","date":"2015-08-31","pret":-0.00358,"close":6.02}
{"ticker":"RLGT","date":"2015-09-01","pret":0.06923,"close":6.02}
{"ticker":"RLGT","date":"2015-09-02","pret":0.00998,"close":6.26}
{"ticker":"RLGT","date":"2015-09-03","pret":0.03578,"close":6.09}
{"ticker":"RLGT","date":"2015-09-04","pret":-0.02589,"close":5.86}
{"ticker":"RLGT","date":"2015-09-08","pret":-0.03673,"close":5.82}
{"ticker":"RLGT","date":"2015-09-09","pret":-0.00341,"close":5.52}
{"ticker":"RLGT","date":"2015-09-10","pret":-0.04896,"close":5.41}
{"ticker":"RLGT","date":"2015-09-11","pret":-0.04209,"close":5.59}
{"ticker":"RLGT","date":"2015-09-14","pret":0.04567,"close":5.57}
{"ticker":"RLGT","date":"2015-09-15","pret":-0.00358,"close":5.43}
{"ticker":"RLGT","date":"2015-09-16","pret":-0.02725,"close":5.51}
{"ticker":"RLGT","date":"2015-09-17","pret":0.01825,"close":5.72}
{"ticker":"RLGT","date":"2015-09-18","pret":0.0197,"close":5.77}
{"ticker":"RLGT","date":"2015-09-21","pret":0.0297,"close":5.54}
{"ticker":"RLGT","date":"2015-09-22","pret":-0.04759,"close":5.35}
{"ticker":"RLGT","date":"2015-09-23","pret":-0.02931,"close":5.15}
{"ticker":"RLGT","date":"2015-09-24","pret":-0.05345,"close":5.11}
{"ticker":"RLGT","date":"2015-09-25","pret":0.00586,"close":4.7}
{"ticker":"RLGT","date":"2015-09-28","pret":-0.11341,"close":4.3}
{"ticker":"RLGT","date":"2015-09-29","pret":-0.05152,"close":4.45}
{"ticker":"RLGT","date":"2015-09-30","pret":0.02497,"close":4.46}
{"ticker":"RLGT","date":"2015-10-01","pret":0,"close":4.28}
{"ticker":"RLGT","date":"2015-10-02","pret":-0.04588,"close":4.17}
{"ticker":"RLGT","date":"2015-10-05","pret":-0.02135,"close":4.2}
{"ticker":"RLGT","date":"2015-10-06","pret":-0.00964,"close":4.25}
{"ticker":"RLGT","date":"2015-10-07","pret":0.03568,"close":4.33}
{"ticker":"RLGT","date":"2015-10-08","pret":0.01392,"close":4.37}
{"ticker":"RLGT","date":"2015-10-09","pret":0.01373,"close":4.38}
{"ticker":"RLGT","date":"2015-10-12","pret":0,"close":4.31}
{"ticker":"RLGT","date":"2015-10-13","pret":-0.02299,"close":4.08}
{"ticker":"RLGT","date":"2015-10-14","pret":-0.05743,"close":4}
{"ticker":"RLGT","date":"2015-10-15","pret":-0.01739,"close":4.05}
{"ticker":"RLGT","date":"2015-10-16","pret":0.01985,"close":4.09}
{"ticker":"RLGT","date":"2015-10-19","pret":0.00245,"close":4.06}
{"ticker":"RLGT","date":"2015-10-20","pret":-0.01731,"close":4}
{"ticker":"RLGT","date":"2015-10-21","pret":-0.0025,"close":4}
{"ticker":"RLGT","date":"2015-10-22","pret":-0.00753,"close":4}
{"ticker":"RLGT","date":"2015-10-23","pret":0.01748,"close":3.82}
{"ticker":"RLGT","date":"2015-10-26","pret":-0.06388,"close":3.69}
{"ticker":"RLGT","date":"2015-10-27","pret":-0.02403,"close":3.39}
{"ticker":"RLGT","date":"2015-10-28","pret":-0.08456,"close":3.72}
{"ticker":"RLGT","date":"2015-10-29","pret":0.11385,"close":3.8}
{"ticker":"RLGT","date":"2015-10-30","pret":0.00524,"close":3.97}
{"ticker":"RLGT","date":"2015-11-02","pret":0.06078,"close":3.86}
{"ticker":"RLGT","date":"2015-11-03","pret":-0.07128,"close":3.94}
{"ticker":"RLGT","date":"2015-11-04","pret":0.03627,"close":3.92}
{"ticker":"RLGT","date":"2015-11-05","pret":-0.00766,"close":3.9}
{"ticker":"RLGT","date":"2015-11-06","pret":-0.00772,"close":3.91}
{"ticker":"RLGT","date":"2015-11-09","pret":0.01028,"close":3.86}
{"ticker":"RLGT","date":"2015-11-10","pret":-0.01287,"close":3.86}
{"ticker":"RLGT","date":"2015-11-11","pret":-0.00259,"close":3.85}
{"ticker":"RLGT","date":"2015-11-12","pret":-0.00782,"close":3.73}
{"ticker":"RLGT","date":"2015-11-13","pret":-0.02653,"close":3.76}
{"ticker":"RLGT","date":"2015-11-16","pret":0.00536,"close":3.71}
{"ticker":"RLGT","date":"2015-11-17","pret":-0.00805,"close":3.92}
{"ticker":"RLGT","date":"2015-11-18","pret":0.06015,"close":4.21}
{"ticker":"RLGT","date":"2015-11-19","pret":0.07102,"close":4.1}
{"ticker":"RLGT","date":"2015-11-20","pret":-0.02392,"close":4.11}
{"ticker":"RLGT","date":"2015-11-23","pret":-0.01463,"close":4.15}
{"ticker":"RLGT","date":"2015-11-24","pret":0.01463,"close":4.35}
{"ticker":"RLGT","date":"2015-11-25","pret":0.05649,"close":4.34}
{"ticker":"RLGT","date":"2015-11-26"}
{"ticker":"RLGT","date":"2015-11-27","pret":-0.0092,"close":4.35}
{"ticker":"RLGT","date":"2015-11-30","pret":-0.01865,"close":4.28}
{"ticker":"RLGT","date":"2015-12-01","pret":0.01402,"close":4.36}
{"ticker":"RLGT","date":"2015-12-02","pret":0.01153,"close":4.24}
{"ticker":"RLGT","date":"2015-12-03","pret":-0.02086,"close":4.05}
{"ticker":"RLGT","date":"2015-12-04","pret":-0.06282,"close":3.9}
{"ticker":"RLGT","date":"2015-12-07","pret":-0.01508,"close":3.83}
{"ticker":"RLGT","date":"2015-12-08","pret":-0.04399,"close":3.88}
{"ticker":"RLGT","date":"2015-12-09","pret":0.02611,"close":3.73}
{"ticker":"RLGT","date":"2015-12-10","pret":-0.03408,"close":3.79}
{"ticker":"RLGT","date":"2015-12-11","pret":-0.01342,"close":3.51}
{"ticker":"RLGT","date":"2015-12-14","pret":-0.04704,"close":3.68}
{"ticker":"RLGT","date":"2015-12-15","pret":0.03343,"close":3.78}
{"ticker":"RLGT","date":"2015-12-16","pret":0.03764,"close":3.79}
{"ticker":"RLGT","date":"2015-12-17"}
{"ticker":"RLGT","date":"2015-12-18","pret":-0.04866,"close":3.38}
{"ticker":"RLGT","date":"2015-12-21","pret":-0.05407,"close":3.48}
{"ticker":"RLGT","date":"2015-12-22","pret":0.00873,"close":3.54}
{"ticker":"RLGT","date":"2015-12-23","pret":0.03419,"close":3.64}
{"ticker":"RLGT","date":"2015-12-24","pret":0.01942,"close":3.54}
{"ticker":"RLGT","date":"2015-12-28","pret":-0.05072,"close":3.54}
{"ticker":"RLGT","date":"2015-12-29","pret":0.03409,"close":3.5}
{"ticker":"RLGT","date":"2015-12-30","pret":-0.0428,"close":3.43}
{"ticker":"RLGT","date":"2015-12-31","pret":-0.00878,"close":3.43}
{"ticker":"RLGT","date":"2016-01-04","pret":-0.0208,"close":3.37}
{"ticker":"RLGT","date":"2016-01-05","pret":0.01194,"close":3.29}
{"ticker":"RLGY","date":"2015-01-02","pret":0.0009,"close":44.19}
{"ticker":"RLGY","date":"2015-01-05","pret":-0.02245,"close":43.38}
{"ticker":"RLGY","date":"2015-01-06","pret":-0.00299,"close":42.72}
{"ticker":"RLGY","date":"2015-01-07","pret":-0.00623,"close":44}
{"ticker":"RLGY","date":"2015-01-08","pret":0.02514,"close":44.48}
{"ticker":"RLGY","date":"2015-01-09","pret":0.00944,"close":45.21}
{"ticker":"RLGY","date":"2015-01-12","pret":0.01311,"close":45.35}
{"ticker":"RLGY","date":"2015-01-13","pret":0.01185,"close":45.17}
{"ticker":"RLGY","date":"2015-01-14","pret":-0.02451,"close":45.33}
{"ticker":"RLGY","date":"2015-01-15","pret":0.02254,"close":45.33}
{"ticker":"RLGY","date":"2015-01-16","pret":-0.00966,"close":45.54}
{"ticker":"RLGY","date":"2015-01-20","pret":0.00352,"close":46.03}
{"ticker":"RLGY","date":"2015-01-21","pret":0.0118,"close":46.47}
{"ticker":"RLGY","date":"2015-01-22","pret":0.01681,"close":47.01}
{"ticker":"RLGY","date":"2015-01-23","pret":0.00426,"close":46.83}
{"ticker":"RLGY","date":"2015-01-26","pret":-0.00256,"close":47.2}
{"ticker":"RLGY","date":"2015-01-27","pret":-0.00149,"close":47.05}
{"ticker":"RLGY","date":"2015-01-28","pret":0.01252,"close":45.95}
{"ticker":"RLGY","date":"2015-01-29","pret":-0.02976,"close":46.06}
{"ticker":"RLGY","date":"2015-01-30","pret":-0.00632,"close":46.5}
{"ticker":"RLGY","date":"2015-02-02","pret":0.01692,"close":46.86}
{"ticker":"RLGY","date":"2015-02-03","pret":0.01282,"close":47.5}
{"ticker":"RLGY","date":"2015-02-04","pret":0.00106,"close":47.46}
{"ticker":"RLGY","date":"2015-02-05","pret":0.00718,"close":46.99}
{"ticker":"RLGY","date":"2015-02-06","pret":-0.01058,"close":47.01}
{"ticker":"RLGY","date":"2015-02-09","pret":-0.00812,"close":46.77}
{"ticker":"RLGY","date":"2015-02-10","pret":0.00918,"close":47.3}
{"ticker":"RLGY","date":"2015-02-11","pret":0.00276,"close":47.94}
{"ticker":"RLGY","date":"2015-02-12","pret":0.02015,"close":48.34}
{"ticker":"RLGY","date":"2015-02-13","pret":0.00435,"close":48.86}
{"ticker":"RLGY","date":"2015-02-17","pret":0.00598,"close":48.09}
{"ticker":"RLGY","date":"2015-02-18","pret":-0.01242,"close":47.51}
{"ticker":"RLGY","date":"2015-02-19","pret":-0.01701,"close":47.24}
{"ticker":"RLGY","date":"2015-02-20","pret":-0.00297,"close":47.48}
{"ticker":"RLGY","date":"2015-02-23","pret":0.00508,"close":46.49}
{"ticker":"RLGY","date":"2015-02-24","pret":0.00127,"close":47.84}
{"ticker":"RLGY","date":"2015-02-25","pret":0.00882,"close":47.17}
{"ticker":"RLGY","date":"2015-02-26","pret":-0.01752,"close":46.47}
{"ticker":"RLGY","date":"2015-02-27","pret":-0.0135,"close":46}
{"ticker":"RLGY","date":"2015-03-02","pret":-0.00498,"close":46.6}
{"ticker":"RLGY","date":"2015-03-03","pret":0.00627,"close":46.23}
{"ticker":"RLGY","date":"2015-03-04","pret":-0.00519,"close":46.42}
{"ticker":"RLGY","date":"2015-03-05","pret":0.00777,"close":46.4}
{"ticker":"RLGY","date":"2015-03-06","pret":-0.01124,"close":45.46}
{"ticker":"RLGY","date":"2015-03-09","pret":-0.01269,"close":46.04}
{"ticker":"RLGY","date":"2015-03-10","pret":0.00702,"close":45.39}
{"ticker":"RLGY","date":"2015-03-11","pret":-0.00416,"close":45.18}
{"ticker":"RLGY","date":"2015-03-12","pret":-0.00993,"close":45.89}
{"ticker":"RLGY","date":"2015-03-13","pret":0.01037,"close":46.01}
{"ticker":"RLGY","date":"2015-03-16","pret":0.012,"close":45.75}
{"ticker":"RLGY","date":"2015-03-17","pret":-0.0164,"close":44.8}
{"ticker":"RLGY","date":"2015-03-18","pret":-0.01331,"close":45.15}
{"ticker":"RLGY","date":"2015-03-19","pret":0.00823,"close":43.92}
{"ticker":"RLGY","date":"2015-03-20","pret":-0.0163,"close":44.66}
{"ticker":"RLGY","date":"2015-03-23","pret":0.00852,"close":44.31}
{"ticker":"RLGY","date":"2015-03-24","pret":-0.01349,"close":44.92}
{"ticker":"RLGY","date":"2015-03-25","pret":0.01972,"close":44.73}
{"ticker":"RLGY","date":"2015-03-26","pret":-0.0125,"close":44.41}
{"ticker":"RLGY","date":"2015-03-27","pret":-0.00202,"close":45.23}
{"ticker":"RLGY","date":"2015-03-30","pret":0.0227,"close":46.24}
{"ticker":"RLGY","date":"2015-03-31","pret":0.0181,"close":45.48}
{"ticker":"RLGY","date":"2015-04-01","pret":-0.017,"close":45.93}
{"ticker":"RLGY","date":"2015-04-02","pret":0.01354,"close":46.78}
{"ticker":"RLGY","date":"2015-04-06","pret":0.02315,"close":47.31}
{"ticker":"RLGY","date":"2015-04-07","pret":-0.00021,"close":46.89}
{"ticker":"RLGY","date":"2015-04-08","pret":0.00042,"close":47.6}
{"ticker":"RLGY","date":"2015-04-09","pret":0.00465,"close":47.35}
{"ticker":"RLGY","date":"2015-04-10","pret":0.00126,"close":47.11}
{"ticker":"RLGY","date":"2015-04-13","pret":-0.00825,"close":47.11}
{"ticker":"RLGY","date":"2015-04-14","pret":0.00233,"close":46.47}
{"ticker":"RLGY","date":"2015-04-15","pret":-0.01645,"close":46.57}
{"ticker":"RLGY","date":"2015-04-16","pret":-0.00129,"close":45.47}
{"ticker":"RLGY","date":"2015-04-17","pret":-0.02224,"close":45.1}
{"ticker":"RLGY","date":"2015-04-20","pret":-0.00199,"close":45.45}
{"ticker":"RLGY","date":"2015-04-21","pret":0.00551,"close":46.2}
{"ticker":"RLGY","date":"2015-04-22","pret":0.01613,"close":46.91}
{"ticker":"RLGY","date":"2015-04-23","pret":0.00968,"close":46.7}
{"ticker":"RLGY","date":"2015-04-24","pret":0.00043,"close":47.49}
{"ticker":"RLGY","date":"2015-04-27","pret":0.01656,"close":47.43}
{"ticker":"RLGY","date":"2015-04-28","pret":-0.00443,"close":47.74}
{"ticker":"RLGY","date":"2015-04-29","pret":0.00296,"close":47.31}
{"ticker":"RLGY","date":"2015-04-30","pret":-0.00868,"close":47.41}
{"ticker":"RLGY","date":"2015-05-01","pret":0.01037,"close":47.82}
{"ticker":"RLGY","date":"2015-05-04","pret":0.01338,"close":47.28}
{"ticker":"RLGY","date":"2015-05-05","pret":-0.02332,"close":45.39}
{"ticker":"RLGY","date":"2015-05-06","pret":-0.03241,"close":45.28}
{"ticker":"RLGY","date":"2015-05-07","pret":-0.0086,"close":45.67}
{"ticker":"RLGY","date":"2015-05-08","pret":0.02277,"close":46.74}
{"ticker":"RLGY","date":"2015-05-11","pret":0.00798,"close":45.72}
{"ticker":"RLGY","date":"2015-05-12","pret":-0.02633,"close":45.24}
{"ticker":"RLGY","date":"2015-05-13","pret":0,"close":45.79}
{"ticker":"RLGY","date":"2015-05-14","pret":0.0151,"close":46.64}
{"ticker":"RLGY","date":"2015-05-15","pret":0.01659,"close":46.97}
{"ticker":"RLGY","date":"2015-05-18","pret":-0.00278,"close":46.8}
{"ticker":"RLGY","date":"2015-05-19","pret":0.00513,"close":46.71}
{"ticker":"RLGY","date":"2015-05-20","pret":-0.00171,"close":47.42}
{"ticker":"RLGY","date":"2015-05-21","pret":0.01167,"close":46.47}
{"ticker":"RLGY","date":"2015-05-22","pret":-0.02219,"close":46.49}
{"ticker":"RLGY","date":"2015-05-26","pret":-0.00065,"close":46.53}
{"ticker":"RLGY","date":"2015-05-27","pret":0.00646,"close":46.65}
{"ticker":"RLGY","date":"2015-05-28","pret":-0.0043,"close":47.43}
{"ticker":"RLGY","date":"2015-05-29","pret":0.01899,"close":46.95}
{"ticker":"RLGY","date":"2015-06-01","pret":-0.00509,"close":47.33}
{"ticker":"RLGY","date":"2015-06-02","pret":0.00466,"close":47.43}
{"ticker":"RLGY","date":"2015-06-03","pret":0.00863,"close":46.88}
{"ticker":"RLGY","date":"2015-06-04","pret":-0.0229,"close":46.1}
{"ticker":"RLGY","date":"2015-06-05","pret":-0.01535,"close":45.77}
{"ticker":"RLGY","date":"2015-06-08","pret":-0.00349,"close":45.37}
{"ticker":"RLGY","date":"2015-06-09","pret":-0.01033,"close":45.15}
{"ticker":"RLGY","date":"2015-06-10","pret":0.00243,"close":45.58}
{"ticker":"RLGY","date":"2015-06-11","pret":0.00812,"close":46.28}
{"ticker":"RLGY","date":"2015-06-12","pret":0.00393,"close":45.95}
{"ticker":"RLGY","date":"2015-06-15","pret":-0.0024,"close":45.73}
{"ticker":"RLGY","date":"2015-06-16","pret":-0.00855,"close":45.84}
{"ticker":"RLGY","date":"2015-06-17","pret":0.01225,"close":45.44}
{"ticker":"RLGY","date":"2015-06-18","pret":-0.01137,"close":46.36}
{"ticker":"RLGY","date":"2015-06-19","pret":0.02046,"close":45.99}
{"ticker":"RLGY","date":"2015-06-22","pret":-0.00735,"close":46.11}
{"ticker":"RLGY","date":"2015-06-23","pret":0.00368,"close":46.52}
{"ticker":"RLGY","date":"2015-06-24","pret":0.00883,"close":47.09}
{"ticker":"RLGY","date":"2015-06-25","pret":0.01023,"close":46.46}
{"ticker":"RLGY","date":"2015-06-26","pret":-0.01109,"close":46.94}
{"ticker":"RLGY","date":"2015-06-29","pret":-0.00107,"close":46.12}
{"ticker":"RLGY","date":"2015-06-30","pret":-0.00366,"close":46.72}
{"ticker":"RLGY","date":"2015-07-01","pret":0.01178,"close":47.4}
{"ticker":"RLGY","date":"2015-07-02","pret":0.01333,"close":47.91}
{"ticker":"RLGY","date":"2015-07-06","pret":0.00126,"close":48.6}
{"ticker":"RLGY","date":"2015-07-07","pret":0.02508,"close":48.57}
{"ticker":"RLGY","date":"2015-07-08","pret":-0.01174,"close":48.23}
{"ticker":"RLGY","date":"2015-07-09","pret":0.00763,"close":47.94}
{"ticker":"RLGY","date":"2015-07-10","pret":-0.0095,"close":48.21}
{"ticker":"RLGY","date":"2015-07-13","pret":0.00806,"close":48.3}
{"ticker":"RLGY","date":"2015-07-14","pret":-0.00806,"close":48.02}
{"ticker":"RLGY","date":"2015-07-15","pret":-0.00166,"close":48.54}
{"ticker":"RLGY","date":"2015-07-16","pret":0.01075,"close":48.23}
{"ticker":"RLGY","date":"2015-07-17","pret":-0.00702,"close":47.89}
{"ticker":"RLGY","date":"2015-07-20","pret":-0.00811,"close":48.03}
{"ticker":"RLGY","date":"2015-07-21","pret":0.00084,"close":47.78}
{"ticker":"RLGY","date":"2015-07-22","pret":-0.00586,"close":49.53}
{"ticker":"RLGY","date":"2015-07-23","pret":0.03808,"close":48.83}
{"ticker":"RLGY","date":"2015-07-24","pret":-0.01322,"close":48.57}
{"ticker":"RLGY","date":"2015-07-27","pret":-0.01049,"close":48.64}
{"ticker":"RLGY","date":"2015-07-28","pret":0.01172,"close":48.7}
{"ticker":"RLGY","date":"2015-07-29","pret":-0.00595,"close":49.15}
{"ticker":"RLGY","date":"2015-07-30","pret":0.0086,"close":49.49}
{"ticker":"RLGY","date":"2015-07-31","pret":-0.02393,"close":45.52}
{"ticker":"RLGY","date":"2015-08-03","pret":-0.07072,"close":44.42}
{"ticker":"RLGY","date":"2015-08-04","pret":-0.00449,"close":44.47}
{"ticker":"RLGY","date":"2015-08-05","pret":0.00494,"close":44.35}
{"ticker":"RLGY","date":"2015-08-06","pret":-0.00471,"close":44.13}
{"ticker":"RLGY","date":"2015-08-07","pret":-0.00882,"close":43.39}
{"ticker":"RLGY","date":"2015-08-10","pret":-0.01326,"close":43.19}
{"ticker":"RLGY","date":"2015-08-11","pret":-0.01018,"close":43.16}
{"ticker":"RLGY","date":"2015-08-12","pret":0.00186,"close":43.38}
{"ticker":"RLGY","date":"2015-08-13","pret":0.00993,"close":43.2}
{"ticker":"RLGY","date":"2015-08-14","pret":-0.00299,"close":43.39}
{"ticker":"RLGY","date":"2015-08-17","pret":-0.00694,"close":43.53}
{"ticker":"RLGY","date":"2015-08-18","pret":0.01039,"close":43.65}
{"ticker":"RLGY","date":"2015-08-19","pret":-0.00691,"close":43.47}
{"ticker":"RLGY","date":"2015-08-20","pret":0.00185,"close":43.5}
{"ticker":"RLGY","date":"2015-08-21","pret":-0.00602,"close":41.95}
{"ticker":"RLGY","date":"2015-08-24","pret":-0.02897,"close":40.55}
{"ticker":"RLGY","date":"2015-08-25","pret":-0.0072,"close":39.17}
{"ticker":"RLGY","date":"2015-08-26","pret":-0.03403,"close":40.55}
{"ticker":"RLGY","date":"2015-08-27","pret":0.02144,"close":40.79}
{"ticker":"RLGY","date":"2015-08-28","pret":-0.01177,"close":40.85}
{"ticker":"RLGY","date":"2015-08-31","pret":0.00664,"close":40.3}
{"ticker":"RLGY","date":"2015-09-01","pret":-0.00911,"close":39.65}
{"ticker":"RLGY","date":"2015-09-02","pret":-0.00919,"close":39.91}
{"ticker":"RLGY","date":"2015-09-03","pret":0,"close":40.04}
{"ticker":"RLGY","date":"2015-09-04","pret":-0.00526,"close":39.64}
{"ticker":"RLGY","date":"2015-09-08","pret":0.01222,"close":40.01}
{"ticker":"RLGY","date":"2015-09-09","pret":0.00124,"close":39.67}
{"ticker":"RLGY","date":"2015-09-10","pret":-0.02101,"close":39.9}
{"ticker":"RLGY","date":"2015-09-11","pret":0.01056,"close":40.16}
{"ticker":"RLGY","date":"2015-09-14","pret":0.00499,"close":40.22}
{"ticker":"RLGY","date":"2015-09-15","pret":0.00373,"close":40.42}
{"ticker":"RLGY","date":"2015-09-16","pret":0,"close":40.64}
{"ticker":"RLGY","date":"2015-09-17","pret":0.00913,"close":40.87}
{"ticker":"RLGY","date":"2015-09-18","pret":-0.00814,"close":40.01}
{"ticker":"RLGY","date":"2015-09-21","pret":-0.00372,"close":40.51}
{"ticker":"RLGY","date":"2015-09-22","pret":-0.00299,"close":39.93}
{"ticker":"RLGY","date":"2015-09-23","pret":-0.00625,"close":39.49}
{"ticker":"RLGY","date":"2015-09-24","pret":-0.01364,"close":39.14}
{"ticker":"RLGY","date":"2015-09-25","pret":0.00152,"close":38.97}
{"ticker":"RLGY","date":"2015-09-28","pret":-0.01278,"close":37.72}
{"ticker":"RLGY","date":"2015-09-29","pret":-0.02606,"close":37.15}
{"ticker":"RLGY","date":"2015-09-30","pret":-0.00955,"close":37.63}
{"ticker":"RLGY","date":"2015-10-01","pret":0.0024,"close":37.6}
{"ticker":"RLGY","date":"2015-10-02","pret":0.00372,"close":37.84}
{"ticker":"RLGY","date":"2015-10-05","pret":0.00687,"close":39.19}
{"ticker":"RLGY","date":"2015-10-06","pret":0.03211,"close":38.54}
{"ticker":"RLGY","date":"2015-10-07","pret":-0.00639,"close":39.85}
{"ticker":"RLGY","date":"2015-10-08","pret":0.0193,"close":39.06}
{"ticker":"RLGY","date":"2015-10-09","pret":-0.017,"close":38.94}
{"ticker":"RLGY","date":"2015-10-12","pret":-0.00462,"close":39.34}
{"ticker":"RLGY","date":"2015-10-13","pret":-0.00232,"close":38.2}
{"ticker":"RLGY","date":"2015-10-14","pret":-0.01375,"close":38.04}
{"ticker":"RLGY","date":"2015-10-15","pret":-0.00366,"close":38.16}
{"ticker":"RLGY","date":"2015-10-16","pret":0.00079,"close":38.1}
{"ticker":"RLGY","date":"2015-10-19","pret":-0.00315,"close":38.6}
{"ticker":"RLGY","date":"2015-10-20","pret":0.01331,"close":38.5}
{"ticker":"RLGY","date":"2015-10-21","pret":-0.00208,"close":38.77}
{"ticker":"RLGY","date":"2015-10-22","pret":0.01137,"close":37.85}
{"ticker":"RLGY","date":"2015-10-23","pret":-0.01998,"close":38.71}
{"ticker":"RLGY","date":"2015-10-26","pret":0.01767,"close":40.26}
{"ticker":"RLGY","date":"2015-10-27","pret":0.03442,"close":39.62}
{"ticker":"RLGY","date":"2015-10-28","pret":-0.01454,"close":39.96}
{"ticker":"RLGY","date":"2015-10-29","pret":0.00177,"close":39.38}
{"ticker":"RLGY","date":"2015-10-30","pret":-0.00835,"close":39.1}
{"ticker":"RLGY","date":"2015-11-02","pret":-0.00893,"close":40.2}
{"ticker":"RLGY","date":"2015-11-03","pret":0.02682,"close":39.96}
{"ticker":"RLGY","date":"2015-11-04","pret":-0.003,"close":39.69}
{"ticker":"RLGY","date":"2015-11-05","pret":0.04647,"close":42.53}
{"ticker":"RLGY","date":"2015-11-06","pret":0.00691,"close":42.18}
{"ticker":"RLGY","date":"2015-11-09","pret":0.00142,"close":41.89}
{"ticker":"RLGY","date":"2015-11-10","pret":-0.00594,"close":42.57}
{"ticker":"RLGY","date":"2015-11-11","pret":0.0203,"close":42.14}
{"ticker":"RLGY","date":"2015-11-12","pret":-0.02125,"close":41.2}
{"ticker":"RLGY","date":"2015-11-13","pret":-0.01612,"close":41.4}
{"ticker":"RLGY","date":"2015-11-16","pret":0.00412,"close":41.96}
{"ticker":"RLGY","date":"2015-11-17","pret":0.01985,"close":41.52}
{"ticker":"RLGY","date":"2015-11-18","pret":-0.01551,"close":41.81}
{"ticker":"RLGY","date":"2015-11-19","pret":0.006,"close":41.39}
{"ticker":"RLGY","date":"2015-11-20","pret":-0.00696,"close":41.03}
{"ticker":"RLGY","date":"2015-11-23","pret":-0.01065,"close":41.7}
{"ticker":"RLGY","date":"2015-11-24","pret":-0.0017,"close":41.51}
{"ticker":"RLGY","date":"2015-11-25","pret":0.01259,"close":41.83}
{"ticker":"RLGY","date":"2015-11-26"}
{"ticker":"RLGY","date":"2015-11-27","pret":0.00672,"close":42.24}
{"ticker":"RLGY","date":"2015-11-30","pret":0.00762,"close":41.31}
{"ticker":"RLGY","date":"2015-12-01","pret":-0.01434,"close":41.44}
{"ticker":"RLGY","date":"2015-12-02","pret":-0.00822,"close":40.36}
{"ticker":"RLGY","date":"2015-12-03","pret":-0.01886,"close":39.82}
{"ticker":"RLGY","date":"2015-12-04","pret":-0.01394,"close":40.7}
{"ticker":"RLGY","date":"2015-12-07","pret":0.01715,"close":39.85}
{"ticker":"RLGY","date":"2015-12-08","pret":-0.02572,"close":39.27}
{"ticker":"RLGY","date":"2015-12-09","pret":-0.00838,"close":39.62}
{"ticker":"RLGY","date":"2015-12-10","pret":0.01015,"close":39.64}
{"ticker":"RLGY","date":"2015-12-11","pret":-0.00989,"close":38.47}
{"ticker":"RLGY","date":"2015-12-14","pret":-0.02113,"close":37.53}
{"ticker":"RLGY","date":"2015-12-15","pret":-0.01919,"close":37.63}
{"ticker":"RLGY","date":"2015-12-16","pret":0.00212,"close":37.46}
{"ticker":"RLGY","date":"2015-12-17"}
{"ticker":"RLGY","date":"2015-12-18","pret":0.00026,"close":37.49}
{"ticker":"RLGY","date":"2015-12-21","pret":-0.00584,"close":36.94}
{"ticker":"RLGY","date":"2015-12-22","pret":-0.0126,"close":37.26}
{"ticker":"RLGY","date":"2015-12-23","pret":0.0102,"close":37.41}
{"ticker":"RLGY","date":"2015-12-24","pret":-0.0016,"close":37.85}
{"ticker":"RLGY","date":"2015-12-28","pret":0.00879,"close":37.27}
{"ticker":"RLGY","date":"2015-12-29","pret":-0.00959,"close":37.61}
{"ticker":"RLGY","date":"2015-12-30","pret":0.00374,"close":36.48}
{"ticker":"RLGY","date":"2015-12-31","pret":-0.0295,"close":36.67}
{"ticker":"RLGY","date":"2016-01-04","pret":-0.00606,"close":36.36}
{"ticker":"RLGY","date":"2016-01-05","pret":-0.00749,"close":34.6}
{"ticker":"RLI","date":"2015-01-02","pret":-0.011,"close":48.4}
{"ticker":"RLI","date":"2015-01-05","pret":-0.03083,"close":47.83}
{"ticker":"RLI","date":"2015-01-06","pret":-0.00896,"close":47.18}
{"ticker":"RLI","date":"2015-01-07","pret":-0.0084,"close":47.35}
{"ticker":"RLI","date":"2015-01-08","pret":0.00379,"close":48.12}
{"ticker":"RLI","date":"2015-01-09","pret":0.01066,"close":47.43}
{"ticker":"RLI","date":"2015-01-12","pret":-0.01424,"close":47.61}
{"ticker":"RLI","date":"2015-01-13","pret":0.01091,"close":48.88}
{"ticker":"RLI","date":"2015-01-14","pret":0.0079,"close":48.39}
{"ticker":"RLI","date":"2015-01-15","pret":0.00248,"close":47.71}
{"ticker":"RLI","date":"2015-01-16","pret":-0.01624,"close":48.72}
{"ticker":"RLI","date":"2015-01-20","pret":0.02529,"close":48.34}
{"ticker":"RLI","date":"2015-01-21","pret":-0.01277,"close":48.16}
{"ticker":"RLI","date":"2015-01-22","pret":0.00908,"close":49.46}
{"ticker":"RLI","date":"2015-01-23","pret":0.01792,"close":49.33}
{"ticker":"RLI","date":"2015-01-26","pret":-0.0079,"close":49.52}
{"ticker":"RLI","date":"2015-01-27","pret":0.01454,"close":49.16}
{"ticker":"RLI","date":"2015-01-28","pret":-0.01007,"close":47.75}
{"ticker":"RLI","date":"2015-01-29","pret":-0.0344,"close":48.35}
{"ticker":"RLI","date":"2015-01-30","pret":0.00272,"close":46.91}
{"ticker":"RLI","date":"2015-02-02","pret":-0.01516,"close":48.82}
{"ticker":"RLI","date":"2015-02-03","pret":0.02886,"close":48.97}
{"ticker":"RLI","date":"2015-02-04","pret":0.0037,"close":49.09}
{"ticker":"RLI","date":"2015-02-05","pret":0.00981,"close":49.79}
{"ticker":"RLI","date":"2015-02-06","pret":0.01253,"close":49.57}
{"ticker":"RLI","date":"2015-02-09","pret":-0.00342,"close":48.69}
{"ticker":"RLI","date":"2015-02-10","pret":-0.0136,"close":48.94}
{"ticker":"RLI","date":"2015-02-11","pret":-0.0043,"close":48.95}
{"ticker":"RLI","date":"2015-02-12","pret":0.01325,"close":49.1}
{"ticker":"RLI","date":"2015-02-13","pret":-0.00609,"close":49.57}
{"ticker":"RLI","date":"2015-02-17","pret":0.01013,"close":49.08}
{"ticker":"RLI","date":"2015-02-18","pret":-0.01442,"close":49.28}
{"ticker":"RLI","date":"2015-02-19","pret":0.00774,"close":49.26}
{"ticker":"RLI","date":"2015-02-20","pret":0.00142,"close":49.05}
{"ticker":"RLI","date":"2015-02-23","pret":-0.00569,"close":48.88}
{"ticker":"RLI","date":"2015-02-24","pret":-0.00327,"close":48.96}
{"ticker":"RLI","date":"2015-02-25","pret":-0.00348,"close":48.5}
{"ticker":"RLI","date":"2015-02-26","pret":-0.00659,"close":48.98}
{"ticker":"RLI","date":"2015-02-27","pret":0.00803,"close":48.39}
{"ticker":"RLI","date":"2015-03-02","pret":-0.00658,"close":48.39}
{"ticker":"RLI","date":"2015-03-03","pret":-0.00372,"close":48.43}
{"ticker":"RLI","date":"2015-03-04","pret":0.00145,"close":48.39}
{"ticker":"RLI","date":"2015-03-05","pret":0.00413,"close":49.11}
{"ticker":"RLI","date":"2015-03-06","pret":0.00267,"close":48.54}
{"ticker":"RLI","date":"2015-03-09","pret":-0.00082,"close":48.7}
{"ticker":"RLI","date":"2015-03-10","pret":-0.00474,"close":47.99}
{"ticker":"RLI","date":"2015-03-11","pret":-0.00809,"close":49.13}
{"ticker":"RLI","date":"2015-03-12","pret":0.03015,"close":50.63}
{"ticker":"RLI","date":"2015-03-13","pret":0.02435,"close":50.25}
{"ticker":"RLI","date":"2015-03-16","pret":-0.00494,"close":51.33}
{"ticker":"RLI","date":"2015-03-17","pret":0.01338,"close":51.74}
{"ticker":"RLI","date":"2015-03-18","pret":0.01147,"close":52.07}
{"ticker":"RLI","date":"2015-03-19","pret":0.00501,"close":52.24}
{"ticker":"RLI","date":"2015-03-20","pret":0.01071,"close":53.07}
{"ticker":"RLI","date":"2015-03-23","pret":0.00815,"close":53.25}
{"ticker":"RLI","date":"2015-03-24","pret":0.00151,"close":53.08}
{"ticker":"RLI","date":"2015-03-25","pret":-0.00056,"close":52.08}
{"ticker":"RLI","date":"2015-03-26","pret":-0.02019,"close":51.84}
{"ticker":"RLI","date":"2015-03-27","pret":-0.00501,"close":51.72}
{"ticker":"RLI","date":"2015-03-30","pret":0.00559,"close":52.87}
{"ticker":"RLI","date":"2015-03-31","pret":0.01166,"close":52.41}
{"ticker":"RLI","date":"2015-04-01","pret":-0.00686,"close":52.17}
{"ticker":"RLI","date":"2015-04-02","pret":-0.00326,"close":52}
{"ticker":"RLI","date":"2015-04-06","pret":-0.00462,"close":52}
{"ticker":"RLI","date":"2015-04-07","pret":0.005,"close":51.42}
{"ticker":"RLI","date":"2015-04-08","pret":-0.01372,"close":51.62}
{"ticker":"RLI","date":"2015-04-09","pret":0.00466,"close":50.82}
{"ticker":"RLI","date":"2015-04-10","pret":-0.0164,"close":51.37}
{"ticker":"RLI","date":"2015-04-13","pret":0.01368,"close":51.93}
{"ticker":"RLI","date":"2015-04-14","pret":0.00889,"close":51.94}
{"ticker":"RLI","date":"2015-04-15","pret":0.00327,"close":52.23}
{"ticker":"RLI","date":"2015-04-16","pret":0.00172,"close":52.14}
{"ticker":"RLI","date":"2015-04-17","pret":-0.00866,"close":50.28}
{"ticker":"RLI","date":"2015-04-20","pret":-0.02108,"close":51}
{"ticker":"RLI","date":"2015-04-21","pret":-0.01091,"close":48.55}
{"ticker":"RLI","date":"2015-04-22","pret":-0.02811,"close":48.76}
{"ticker":"RLI","date":"2015-04-23","pret":-0.00308,"close":49.67}
{"ticker":"RLI","date":"2015-04-24","pret":0.02379,"close":49.75}
{"ticker":"RLI","date":"2015-04-27","pret":0.00701,"close":50.26}
{"ticker":"RLI","date":"2015-04-28","pret":0.00498,"close":51.04}
{"ticker":"RLI","date":"2015-04-29","pret":0.01027,"close":50.37}
{"ticker":"RLI","date":"2015-04-30","pret":-0.01385,"close":49.66}
{"ticker":"RLI","date":"2015-05-01","pret":-0.00479,"close":49.87}
{"ticker":"RLI","date":"2015-05-04","pret":-0.0004,"close":49.78}
{"ticker":"RLI","date":"2015-05-05","pret":-0.00683,"close":49.13}
{"ticker":"RLI","date":"2015-05-06","pret":-0.00343,"close":49.18}
{"ticker":"RLI","date":"2015-05-07","pret":-0.00711,"close":49.61}
{"ticker":"RLI","date":"2015-05-08","pret":0.01878,"close":49.2}
{"ticker":"RLI","date":"2015-05-11","pret":-0.01796,"close":49.24}
{"ticker":"RLI","date":"2015-05-12","pret":-0.00061,"close":48.78}
{"ticker":"RLI","date":"2015-05-13","pret":-0.00224,"close":48.65}
{"ticker":"RLI","date":"2015-05-14","pret":0,"close":49.36}
{"ticker":"RLI","date":"2015-05-15","pret":0.01076,"close":49.07}
{"ticker":"RLI","date":"2015-05-18","pret":-0.01158,"close":49.56}
{"ticker":"RLI","date":"2015-05-19","pret":0.01481,"close":49.58}
{"ticker":"RLI","date":"2015-05-20","pret":0.00181,"close":49.97}
{"ticker":"RLI","date":"2015-05-21","pret":0.00521,"close":49.69}
{"ticker":"RLI","date":"2015-05-22","pret":-0.00602,"close":49.18}
{"ticker":"RLI","date":"2015-05-26","pret":-0.01011,"close":48.68}
{"ticker":"RLI","date":"2015-05-27","pret":-0.0096,"close":49.07}
{"ticker":"RLI","date":"2015-05-28","pret":0.00675,"close":49.09}
{"ticker":"RLI","date":"2015-05-29","pret":-0.00122,"close":48.67}
{"ticker":"RLI","date":"2015-06-01","pret":-0.00184,"close":48.71}
{"ticker":"RLI","date":"2015-06-02","pret":-0.00554,"close":48.81}
{"ticker":"RLI","date":"2015-06-03","pret":0.00798,"close":49.74}
{"ticker":"RLI","date":"2015-06-04","pret":0.00812,"close":48.76}
{"ticker":"RLI","date":"2015-06-05","pret":-0.01098,"close":49.18}
{"ticker":"RLI","date":"2015-06-08","pret":0.00245,"close":49.22}
{"ticker":"RLI","date":"2015-06-09","pret":0.00691,"close":49.2}
{"ticker":"RLI","date":"2015-06-10","pret":0.00485,"close":50.55}
{"ticker":"RLI","date":"2015-06-11","pret":0.01679,"close":50.74}
{"ticker":"RLI","date":"2015-06-12","pret":0.00356,"close":50.46}
{"ticker":"RLI","date":"2015-06-15","pret":-0.00694,"close":50.93}
{"ticker":"RLI","date":"2015-06-16","pret":0.01029,"close":51.36}
{"ticker":"RLI","date":"2015-06-17","pret":0.0166,"close":51.14}
{"ticker":"RLI","date":"2015-06-18","pret":-0.0031,"close":52.27}
{"ticker":"RLI","date":"2015-06-19","pret":0.01599,"close":52.44}
{"ticker":"RLI","date":"2015-06-22","pret":0.00629,"close":52.62}
{"ticker":"RLI","date":"2015-06-23","pret":-0.00076,"close":53.28}
{"ticker":"RLI","date":"2015-06-24","pret":0.01247,"close":52.75}
{"ticker":"RLI","date":"2015-06-25","pret":-0.00301,"close":52.38}
{"ticker":"RLI","date":"2015-06-26","pret":-0.01232,"close":52.65}
{"ticker":"RLI","date":"2015-06-29","pret":-0.00134,"close":51.48}
{"ticker":"RLI","date":"2015-06-30","pret":-0.00882,"close":51.39}
{"ticker":"RLI","date":"2015-07-01","pret":0.00729,"close":52.47}
{"ticker":"RLI","date":"2015-07-02","pret":0.00629,"close":52.47}
{"ticker":"RLI","date":"2015-07-06","pret":-0.01031,"close":52.55}
{"ticker":"RLI","date":"2015-07-07","pret":0.00955,"close":52.51}
{"ticker":"RLI","date":"2015-07-08","pret":-0.00802,"close":52.1}
{"ticker":"RLI","date":"2015-07-09","pret":0.01295,"close":52.15}
{"ticker":"RLI","date":"2015-07-10","pret":0.00095,"close":52.73}
{"ticker":"RLI","date":"2015-07-13","pret":0.00321,"close":52.87}
{"ticker":"RLI","date":"2015-07-14","pret":-0.00567,"close":53.11}
{"ticker":"RLI","date":"2015-07-15","pret":0.00586,"close":53.12}
{"ticker":"RLI","date":"2015-07-16","pret":0.00788,"close":53.38}
{"ticker":"RLI","date":"2015-07-17","pret":0.00037,"close":53.14}
{"ticker":"RLI","date":"2015-07-20","pret":-0.00562,"close":52.74}
{"ticker":"RLI","date":"2015-07-21","pret":-0.0102,"close":56.61}
{"ticker":"RLI","date":"2015-07-22","pret":0.07354,"close":56.58}
{"ticker":"RLI","date":"2015-07-23","pret":0.00475,"close":55.74}
{"ticker":"RLI","date":"2015-07-24","pret":-0.02344,"close":55.7}
{"ticker":"RLI","date":"2015-07-27","pret":-0.00288,"close":55.39}
{"ticker":"RLI","date":"2015-07-28","pret":0.00018,"close":54.92}
{"ticker":"RLI","date":"2015-07-29","pret":-0.00905,"close":55.06}
{"ticker":"RLI","date":"2015-07-30","pret":-0.00127,"close":55.14}
{"ticker":"RLI","date":"2015-07-31","pret":0.0078,"close":55.23}
{"ticker":"RLI","date":"2015-08-03","pret":0.00271,"close":56.14}
{"ticker":"RLI","date":"2015-08-04","pret":0.01271,"close":55.93}
{"ticker":"RLI","date":"2015-08-05","pret":-0.00214,"close":55.87}
{"ticker":"RLI","date":"2015-08-06","pret":-0.00321,"close":55.59}
{"ticker":"RLI","date":"2015-08-07","pret":-0.0126,"close":55.61}
{"ticker":"RLI","date":"2015-08-10","pret":0.01224,"close":55.74}
{"ticker":"RLI","date":"2015-08-11","pret":-0.0061,"close":55.75}
{"ticker":"RLI","date":"2015-08-12","pret":-0.00216,"close":55.01}
{"ticker":"RLI","date":"2015-08-13","pret":-0.00706,"close":55.15}
{"ticker":"RLI","date":"2015-08-14","pret":-0.00164,"close":55.91}
{"ticker":"RLI","date":"2015-08-17","pret":0.00942,"close":56.27}
{"ticker":"RLI","date":"2015-08-18","pret":0.00879,"close":55.89}
{"ticker":"RLI","date":"2015-08-19","pret":-0.00861,"close":55.59}
{"ticker":"RLI","date":"2015-08-20","pret":-0.00869,"close":54.8}
{"ticker":"RLI","date":"2015-08-21","pret":-0.0228,"close":53.74}
{"ticker":"RLI","date":"2015-08-24","pret":-0.03771,"close":51.68}
{"ticker":"RLI","date":"2015-08-25","pret":0.01875,"close":51.9}
{"ticker":"RLI","date":"2015-08-26","pret":0,"close":52.67}
{"ticker":"RLI","date":"2015-08-27","pret":0.00246,"close":52.59}
{"ticker":"RLI","date":"2015-08-28","pret":-0.00322,"close":52.29}
{"ticker":"RLI","date":"2015-08-31","pret":-0.01087,"close":52.11}
{"ticker":"RLI","date":"2015-09-01","pret":-0.01702,"close":51.45}
{"ticker":"RLI","date":"2015-09-02","pret":0.01548,"close":52.62}
{"ticker":"RLI","date":"2015-09-03","pret":0.02241,"close":53.07}
{"ticker":"RLI","date":"2015-09-04","pret":-0.01666,"close":52.63}
{"ticker":"RLI","date":"2015-09-08","pret":0.01816,"close":53.86}
{"ticker":"RLI","date":"2015-09-09","pret":0.01674,"close":54.02}
{"ticker":"RLI","date":"2015-09-10","pret":-0.00388,"close":54.27}
{"ticker":"RLI","date":"2015-09-11","pret":0.00056,"close":54.45}
{"ticker":"RLI","date":"2015-09-14","pret":0.00719,"close":54.18}
{"ticker":"RLI","date":"2015-09-15","pret":-0.00405,"close":55.1}
{"ticker":"RLI","date":"2015-09-16","pret":0.0161,"close":55.09}
{"ticker":"RLI","date":"2015-09-17","pret":-0.00018,"close":55.6}
{"ticker":"RLI","date":"2015-09-18","pret":0.00109,"close":55.35}
{"ticker":"RLI","date":"2015-09-21","pret":0.01136,"close":55.59}
{"ticker":"RLI","date":"2015-09-22","pret":-0.01245,"close":55.06}
{"ticker":"RLI","date":"2015-09-23","pret":-0.00054,"close":55.15}
{"ticker":"RLI","date":"2015-09-24","pret":-0.00164,"close":54.9}
{"ticker":"RLI","date":"2015-09-25","pret":0.00761,"close":54.63}
{"ticker":"RLI","date":"2015-09-28","pret":-0.01785,"close":53.58}
{"ticker":"RLI","date":"2015-09-29","pret":-0.01314,"close":53.21}
{"ticker":"RLI","date":"2015-09-30","pret":0,"close":53.53}
{"ticker":"RLI","date":"2015-10-01","pret":-0.00112,"close":53.15}
{"ticker":"RLI","date":"2015-10-02","pret":-0.02645,"close":53.41}
{"ticker":"RLI","date":"2015-10-05","pret":0.02812,"close":54.28}
{"ticker":"RLI","date":"2015-10-06","pret":0.01018,"close":53.71}
{"ticker":"RLI","date":"2015-10-07","pret":-0.00443,"close":54.45}
{"ticker":"RLI","date":"2015-10-08","pret":0.00701,"close":55.3}
{"ticker":"RLI","date":"2015-10-09","pret":0.01839,"close":55.44}
{"ticker":"RLI","date":"2015-10-12","pret":0,"close":56.53}
{"ticker":"RLI","date":"2015-10-13","pret":0.0154,"close":56.6}
{"ticker":"RLI","date":"2015-10-14","pret":0.00532,"close":55.47}
{"ticker":"RLI","date":"2015-10-15","pret":-0.01567,"close":56.51}
{"ticker":"RLI","date":"2015-10-16","pret":0.01567,"close":56.88}
{"ticker":"RLI","date":"2015-10-19","pret":0.0037,"close":56.8}
{"ticker":"RLI","date":"2015-10-20","pret":-0.00229,"close":59.61}
{"ticker":"RLI","date":"2015-10-21","pret":0.0541,"close":59.18}
{"ticker":"RLI","date":"2015-10-22","pret":-0.0057,"close":60}
{"ticker":"RLI","date":"2015-10-23","pret":0.01485,"close":60.6}
{"ticker":"RLI","date":"2015-10-26","pret":0.00413,"close":60.83}
{"ticker":"RLI","date":"2015-10-27","pret":-0.00066,"close":60.73}
{"ticker":"RLI","date":"2015-10-28","pret":0.00806,"close":62.26}
{"ticker":"RLI","date":"2015-10-29","pret":0.01978,"close":62.08}
{"ticker":"RLI","date":"2015-10-30","pret":-0.00306,"close":60.85}
{"ticker":"RLI","date":"2015-11-02","pret":-0.0128,"close":61.04}
{"ticker":"RLI","date":"2015-11-03","pret":-0.00474,"close":61.05}
{"ticker":"RLI","date":"2015-11-04","pret":-0.00016,"close":61.08}
{"ticker":"RLI","date":"2015-11-05","pret":0.00082,"close":61.66}
{"ticker":"RLI","date":"2015-11-06","pret":0.00523,"close":61.96}
{"ticker":"RLI","date":"2015-11-09","pret":0.00698,"close":60.73}
{"ticker":"RLI","date":"2015-11-10","pret":-0.01664,"close":61.4}
{"ticker":"RLI","date":"2015-11-11","pret":0.01453,"close":61.47}
{"ticker":"RLI","date":"2015-11-12","pret":-0.00732,"close":60.36}
{"ticker":"RLI","date":"2015-11-13","pret":-0.02029,"close":60.07}
{"ticker":"RLI","date":"2015-11-16","pret":0.00183,"close":60.82}
{"ticker":"RLI","date":"2015-11-17","pret":0.01026,"close":61.17}
{"ticker":"RLI","date":"2015-11-18","pret":0.00771,"close":61.62}
{"ticker":"RLI","date":"2015-11-19","pret":0.0057,"close":61.58}
{"ticker":"RLI","date":"2015-11-20","pret":0.00728,"close":62.38}
{"ticker":"RLI","date":"2015-11-23","pret":0.00515,"close":62.8}
{"ticker":"RLI","date":"2015-11-24","pret":0.0016,"close":63.02}
{"ticker":"RLI","date":"2015-11-25","pret":-0.02154,"close":61.03}
{"ticker":"RLI","date":"2015-11-26"}
{"ticker":"RLI","date":"2015-11-27","pret":-0.00279,"close":61.02}
{"ticker":"RLI","date":"2015-11-30","pret":0.00311,"close":60.7}
{"ticker":"RLI","date":"2015-12-01","pret":-0.00459,"close":60.8}
{"ticker":"RLI","date":"2015-12-02","pret":-0.00148,"close":60.62}
{"ticker":"RLI","date":"2015-12-03","pret":-0.00297,"close":59.66}
{"ticker":"RLI","date":"2015-12-04","pret":-0.01447,"close":60.86}
{"ticker":"RLI","date":"2015-12-07","pret":0.01958,"close":60.63}
{"ticker":"RLI","date":"2015-12-08","pret":-0.01007,"close":60.08}
{"ticker":"RLI","date":"2015-12-09","pret":-0.00216,"close":59.64}
{"ticker":"RLI","date":"2015-12-10","pret":-0.00952,"close":59.41}
{"ticker":"RLI","date":"2015-12-11","pret":-0.01881,"close":58.39}
{"ticker":"RLI","date":"2015-12-14","pret":0.00034,"close":58.92}
{"ticker":"RLI","date":"2015-12-15","pret":0.01122,"close":59.31}
{"ticker":"RLI","date":"2015-12-16","pret":0.0111,"close":59.24}
{"ticker":"RLI","date":"2015-12-17"}
{"ticker":"RLI","date":"2015-12-18","pret":-0.01042,"close":57.73}
{"ticker":"RLI","date":"2015-12-21","pret":-0.01859,"close":58.88}
{"ticker":"RLI","date":"2015-12-22","pret":0.025,"close":61.01}
{"ticker":"RLI","date":"2015-12-23","pret":0.02831,"close":60.99}
{"ticker":"RLI","date":"2015-12-24","pret":-0.00458,"close":61.7}
{"ticker":"RLI","date":"2015-12-28","pret":0.008,"close":62.2}
{"ticker":"RLI","date":"2015-12-29","pret":0.0163,"close":62.54}
{"ticker":"RLI","date":"2015-12-30","pret":0.0024,"close":62.67}
{"ticker":"RLI","date":"2015-12-31","pret":-0.00448,"close":61.75}
{"ticker":"RLI","date":"2016-01-04","pret":-0.02452,"close":59.93}
{"ticker":"RLI","date":"2016-01-05","pret":-0.01058,"close":61.94}
{"ticker":"RLJ","date":"2015-01-02","pret":-0.01117,"close":33.84}
{"ticker":"RLJ","date":"2015-01-05","pret":-0.00326,"close":34.03}
{"ticker":"RLJ","date":"2015-01-06","pret":0.01004,"close":33.85}
{"ticker":"RLJ","date":"2015-01-07","pret":0.00322,"close":34.04}
{"ticker":"RLJ","date":"2015-01-08","pret":0.00438,"close":34.7}
{"ticker":"RLJ","date":"2015-01-09","pret":0.01447,"close":34.64}
{"ticker":"RLJ","date":"2015-01-12","pret":-0.00374,"close":34.82}
{"ticker":"RLJ","date":"2015-01-13","pret":0.01118,"close":35.07}
{"ticker":"RLJ","date":"2015-01-14","pret":-0.01263,"close":35.03}
{"ticker":"RLJ","date":"2015-01-15","pret":0.01576,"close":35.02}
{"ticker":"RLJ","date":"2015-01-16","pret":-0.00742,"close":35.67}
{"ticker":"RLJ","date":"2015-01-20","pret":0.02684,"close":34.99}
{"ticker":"RLJ","date":"2015-01-21","pret":-0.0257,"close":34.9}
{"ticker":"RLJ","date":"2015-01-22","pret":0.00684,"close":35.62}
{"ticker":"RLJ","date":"2015-01-23","pret":0.01326,"close":35.73}
{"ticker":"RLJ","date":"2015-01-26","pret":-0.00112,"close":36.16}
{"ticker":"RLJ","date":"2015-01-27","pret":0.00616,"close":35.82}
{"ticker":"RLJ","date":"2015-01-28","pret":0.00667,"close":35.21}
{"ticker":"RLJ","date":"2015-01-29","pret":-0.02554,"close":35.25}
{"ticker":"RLJ","date":"2015-01-30","pret":-0.00399,"close":34.07}
{"ticker":"RLJ","date":"2015-02-02","pret":-0.02544,"close":33.51}
{"ticker":"RLJ","date":"2015-02-03","pret":-0.01623,"close":34.52}
{"ticker":"RLJ","date":"2015-02-04","pret":0.0244,"close":34.39}
{"ticker":"RLJ","date":"2015-02-05","pret":0.00492,"close":34.61}
{"ticker":"RLJ","date":"2015-02-06","pret":-0.00116,"close":33.67}
{"ticker":"RLJ","date":"2015-02-09","pret":-0.02995,"close":33.45}
{"ticker":"RLJ","date":"2015-02-10","pret":0.00268,"close":33.93}
{"ticker":"RLJ","date":"2015-02-11","pret":0.00888,"close":33.73}
{"ticker":"RLJ","date":"2015-02-12","pret":-0.00206,"close":34.12}
{"ticker":"RLJ","date":"2015-02-13","pret":0.00823,"close":33.95}
{"ticker":"RLJ","date":"2015-02-17","pret":-0.00646,"close":33.69}
{"ticker":"RLJ","date":"2015-02-18","pret":-0.01007,"close":33.54}
{"ticker":"RLJ","date":"2015-02-19","pret":-0.00507,"close":32.54}
{"ticker":"RLJ","date":"2015-02-20","pret":-0.02576,"close":32.49}
{"ticker":"RLJ","date":"2015-02-23","pret":-0.00277,"close":32.85}
{"ticker":"RLJ","date":"2015-02-24","pret":0.00889,"close":31.75}
{"ticker":"RLJ","date":"2015-02-25","pret":-0.0291,"close":31.72}
{"ticker":"RLJ","date":"2015-02-26","pret":0.00063,"close":31.59}
{"ticker":"RLJ","date":"2015-02-27","pret":-0.01168,"close":31.81}
{"ticker":"RLJ","date":"2015-03-02","pret":0.01294,"close":32.13}
{"ticker":"RLJ","date":"2015-03-03","pret":0.0025,"close":32.01}
{"ticker":"RLJ","date":"2015-03-04","pret":0.00031,"close":31.52}
{"ticker":"RLJ","date":"2015-03-05","pret":-0.01069,"close":31.38}
{"ticker":"RLJ","date":"2015-03-06","pret":-0.03212,"close":30.09}
{"ticker":"RLJ","date":"2015-03-09","pret":-0.01149,"close":30.65}
{"ticker":"RLJ","date":"2015-03-10","pret":0.00724,"close":30.24}
{"ticker":"RLJ","date":"2015-03-11","pret":-0.00559,"close":30.1}
{"ticker":"RLJ","date":"2015-03-12","pret":-0.00132,"close":30.74}
{"ticker":"RLJ","date":"2015-03-13","pret":0.01928,"close":30.61}
{"ticker":"RLJ","date":"2015-03-16","pret":-0.00487,"close":31.11}
{"ticker":"RLJ","date":"2015-03-17","pret":0.01068,"close":31.09}
{"ticker":"RLJ","date":"2015-03-18","pret":-0.00193,"close":31.69}
{"ticker":"RLJ","date":"2015-03-19","pret":0.01504,"close":31.58}
{"ticker":"RLJ","date":"2015-03-20","pret":0.01074,"close":32.77}
{"ticker":"RLJ","date":"2015-03-23","pret":0.02942,"close":32.49}
{"ticker":"RLJ","date":"2015-03-24","pret":-0.0129,"close":31.82}
{"ticker":"RLJ","date":"2015-03-25","pret":-0.01276,"close":30.86}
{"ticker":"RLJ","date":"2015-03-26","pret":-0.03927,"close":30.77}
{"ticker":"RLJ","date":"2015-03-27","pret":-0.00522,"close":30.63}
{"ticker":"RLJ","date":"2015-03-30","pret":0.00782,"close":31.18}
{"ticker":"RLJ","date":"2015-03-31","pret":0.01162,"close":31.31}
{"ticker":"RLJ","date":"2015-04-01","pret":0.0048,"close":31.63}
{"ticker":"RLJ","date":"2015-04-02","pret":0.00985,"close":31.76}
{"ticker":"RLJ","date":"2015-04-06","pret":0.00284,"close":31.8}
{"ticker":"RLJ","date":"2015-04-07","pret":0.00063,"close":31.16}
{"ticker":"RLJ","date":"2015-04-08","pret":-0.01845,"close":31.35}
{"ticker":"RLJ","date":"2015-04-09","pret":0.00608,"close":31}
{"ticker":"RLJ","date":"2015-04-10","pret":-0.0032,"close":30.93}
{"ticker":"RLJ","date":"2015-04-13","pret":-0.01224,"close":31.29}
{"ticker":"RLJ","date":"2015-04-14","pret":0.01512,"close":31.1}
{"ticker":"RLJ","date":"2015-04-15","pret":-0.00641,"close":30.97}
{"ticker":"RLJ","date":"2015-04-16","pret":-0.0058,"close":31.06}
{"ticker":"RLJ","date":"2015-04-17","pret":-0.00129,"close":30.65}
{"ticker":"RLJ","date":"2015-04-20","pret":-0.00519,"close":30.77}
{"ticker":"RLJ","date":"2015-04-21","pret":0.00842,"close":30.72}
{"ticker":"RLJ","date":"2015-04-22","pret":-0.00745,"close":30.8}
{"ticker":"RLJ","date":"2015-04-23","pret":0.00065,"close":30.95}
{"ticker":"RLJ","date":"2015-04-24","pret":0.00841,"close":30.91}
{"ticker":"RLJ","date":"2015-04-27","pret":-0.00193,"close":30.75}
{"ticker":"RLJ","date":"2015-04-28","pret":-0.0094,"close":30.9}
{"ticker":"RLJ","date":"2015-04-29","pret":-0.00522,"close":30.43}
{"ticker":"RLJ","date":"2015-04-30","pret":-0.00822,"close":29.67}
{"ticker":"RLJ","date":"2015-05-01","pret":-0.01732,"close":29.97}
{"ticker":"RLJ","date":"2015-05-04","pret":0.00803,"close":29.98}
{"ticker":"RLJ","date":"2015-05-05","pret":-0.00401,"close":29.12}
{"ticker":"RLJ","date":"2015-05-06","pret":-0.02644,"close":29.05}
{"ticker":"RLJ","date":"2015-05-07","pret":0.00651,"close":29.87}
{"ticker":"RLJ","date":"2015-05-08","pret":0.03257,"close":30}
{"ticker":"RLJ","date":"2015-05-11","pret":-0.0123,"close":29.64}
{"ticker":"RLJ","date":"2015-05-12","pret":-0.01516,"close":29.62}
{"ticker":"RLJ","date":"2015-05-13","pret":0.01282,"close":29.45}
{"ticker":"RLJ","date":"2015-05-14","pret":-0.0047,"close":30.3}
{"ticker":"RLJ","date":"2015-05-15","pret":0.02264,"close":30.51}
{"ticker":"RLJ","date":"2015-05-18","pret":0.00164,"close":30.59}
{"ticker":"RLJ","date":"2015-05-19","pret":0.00361,"close":30.61}
{"ticker":"RLJ","date":"2015-05-20","pret":0.00555,"close":30.47}
{"ticker":"RLJ","date":"2015-05-21","pret":-0.00424,"close":30.29}
{"ticker":"RLJ","date":"2015-05-22","pret":-0.01383,"close":30.15}
{"ticker":"RLJ","date":"2015-05-26","pret":-0.00799,"close":30.03}
{"ticker":"RLJ","date":"2015-05-27","pret":0.00666,"close":30.6}
{"ticker":"RLJ","date":"2015-05-28","pret":0.01549,"close":30.52}
{"ticker":"RLJ","date":"2015-05-29","pret":-0.00459,"close":30.23}
{"ticker":"RLJ","date":"2015-06-01","pret":-0.00197,"close":30.7}
{"ticker":"RLJ","date":"2015-06-02","pret":0.0046,"close":30.5}
{"ticker":"RLJ","date":"2015-06-03","pret":0.00033,"close":30.25}
{"ticker":"RLJ","date":"2015-06-04","pret":-0.01418,"close":30.29}
{"ticker":"RLJ","date":"2015-06-05","pret":-0.00033,"close":29.95}
{"ticker":"RLJ","date":"2015-06-08","pret":-0.00633,"close":29.74}
{"ticker":"RLJ","date":"2015-06-09","pret":-0.00604,"close":29.59}
{"ticker":"RLJ","date":"2015-06-10","pret":0.00034,"close":30.03}
{"ticker":"RLJ","date":"2015-06-11","pret":0.01403,"close":30.08}
{"ticker":"RLJ","date":"2015-06-12","pret":-0.00499,"close":30.12}
{"ticker":"RLJ","date":"2015-06-15","pret":0.00033,"close":29.91}
{"ticker":"RLJ","date":"2015-06-16","pret":-0.00401,"close":30.26}
{"ticker":"RLJ","date":"2015-06-17","pret":0.01329,"close":30.51}
{"ticker":"RLJ","date":"2015-06-18","pret":0.01018,"close":30.91}
{"ticker":"RLJ","date":"2015-06-19","pret":0.00846,"close":30.69}
{"ticker":"RLJ","date":"2015-06-22","pret":-0.00292,"close":30.42}
{"ticker":"RLJ","date":"2015-06-23","pret":-0.01045,"close":30.43}
{"ticker":"RLJ","date":"2015-06-24","pret":0.0023,"close":30.49}
{"ticker":"RLJ","date":"2015-06-25","pret":0,"close":30.06}
{"ticker":"RLJ","date":"2015-06-26","pret":-0.02454,"close":29.9}
{"ticker":"RLJ","date":"2015-06-29","pret":0.00034,"close":29.63}
{"ticker":"RLJ","date":"2015-06-30","pret":0.00268,"close":29.78}
{"ticker":"RLJ","date":"2015-07-01","pret":0.001,"close":30.4}
{"ticker":"RLJ","date":"2015-07-02","pret":0.02314,"close":30.24}
{"ticker":"RLJ","date":"2015-07-06","pret":-0.01681,"close":30.61}
{"ticker":"RLJ","date":"2015-07-07","pret":0.02105,"close":31.09}
{"ticker":"RLJ","date":"2015-07-08","pret":0.00778,"close":30.83}
{"ticker":"RLJ","date":"2015-07-09","pret":0.00322,"close":30.53}
{"ticker":"RLJ","date":"2015-07-10","pret":-0.011,"close":30.97}
{"ticker":"RLJ","date":"2015-07-13","pret":0.01486,"close":30.97}
{"ticker":"RLJ","date":"2015-07-14","pret":-0.00418,"close":31.36}
{"ticker":"RLJ","date":"2015-07-15","pret":0.00642,"close":31.67}
{"ticker":"RLJ","date":"2015-07-16","pret":0.01838,"close":31.89}
{"ticker":"RLJ","date":"2015-07-17","pret":-0.00157,"close":31.78}
{"ticker":"RLJ","date":"2015-07-20","pret":0.00063,"close":31.74}
{"ticker":"RLJ","date":"2015-07-21","pret":0.00376,"close":31.45}
{"ticker":"RLJ","date":"2015-07-22","pret":-0.01515,"close":31.43}
{"ticker":"RLJ","date":"2015-07-23","pret":-0.00064,"close":30.6}
{"ticker":"RLJ","date":"2015-07-24","pret":-0.03004,"close":30.38}
{"ticker":"RLJ","date":"2015-07-27","pret":-0.00493,"close":30.31}
{"ticker":"RLJ","date":"2015-07-28","pret":0,"close":30.06}
{"ticker":"RLJ","date":"2015-07-29","pret":-0.0033,"close":30.57}
{"ticker":"RLJ","date":"2015-07-30","pret":0.00297,"close":29.85}
{"ticker":"RLJ","date":"2015-07-31","pret":-0.01528,"close":29.83}
{"ticker":"RLJ","date":"2015-08-03","pret":-0.00369,"close":30}
{"ticker":"RLJ","date":"2015-08-04","pret":0.00736,"close":29.45}
{"ticker":"RLJ","date":"2015-08-05","pret":-0.01377,"close":28.97}
{"ticker":"RLJ","date":"2015-08-06","pret":-0.10656,"close":28.46}
{"ticker":"RLJ","date":"2015-08-07","pret":0.05985,"close":28.51}
{"ticker":"RLJ","date":"2015-08-10","pret":0.01512,"close":28.73}
{"ticker":"RLJ","date":"2015-08-11","pret":-0.00455,"close":29.03}
{"ticker":"RLJ","date":"2015-08-12","pret":-0.00739,"close":28.94}
{"ticker":"RLJ","date":"2015-08-13","pret":0.01854,"close":28.98}
{"ticker":"RLJ","date":"2015-08-14","pret":0.00173,"close":28.99}
{"ticker":"RLJ","date":"2015-08-17","pret":0,"close":29.22}
{"ticker":"RLJ","date":"2015-08-18","pret":0.0069,"close":29.04}
{"ticker":"RLJ","date":"2015-08-19","pret":-0.00828,"close":28.83}
{"ticker":"RLJ","date":"2015-08-20","pret":-0.0087,"close":28.42}
{"ticker":"RLJ","date":"2015-08-21","pret":-0.02084,"close":28.09}
{"ticker":"RLJ","date":"2015-08-24","pret":-0.10925,"close":27.44}
{"ticker":"RLJ","date":"2015-08-25","pret":0.11353,"close":26.66}
{"ticker":"RLJ","date":"2015-08-26","pret":-0.03729,"close":27.31}
{"ticker":"RLJ","date":"2015-08-27","pret":0.01755,"close":27.89}
{"ticker":"RLJ","date":"2015-08-28","pret":0.01153,"close":28}
{"ticker":"RLJ","date":"2015-08-31","pret":-0.00036,"close":27.54}
{"ticker":"RLJ","date":"2015-09-01","pret":-0.02762,"close":26.93}
{"ticker":"RLJ","date":"2015-09-02","pret":0.00514,"close":27.11}
{"ticker":"RLJ","date":"2015-09-03","pret":-0.00551,"close":27.17}
{"ticker":"RLJ","date":"2015-09-04","pret":-0.01075,"close":26.81}
{"ticker":"RLJ","date":"2015-09-08","pret":0.01075,"close":28.06}
{"ticker":"RLJ","date":"2015-09-09","pret":0.04187,"close":27.9}
{"ticker":"RLJ","date":"2015-09-10","pret":-0.01747,"close":28.03}
{"ticker":"RLJ","date":"2015-09-11","pret":0.00466,"close":28.78}
{"ticker":"RLJ","date":"2015-09-14","pret":0.03345,"close":28.52}
{"ticker":"RLJ","date":"2015-09-15","pret":-0.0143,"close":27.97}
{"ticker":"RLJ","date":"2015-09-16","pret":-0.01987,"close":28.43}
{"ticker":"RLJ","date":"2015-09-17","pret":0.01635,"close":28.54}
{"ticker":"RLJ","date":"2015-09-18","pret":-0.01063,"close":26.53}
{"ticker":"RLJ","date":"2015-09-21","pret":-0.04817,"close":26.88}
{"ticker":"RLJ","date":"2015-09-22","pret":-0.0045,"close":26.13}
{"ticker":"RLJ","date":"2015-09-23","pret":-0.01171,"close":26.41}
{"ticker":"RLJ","date":"2015-09-24","pret":0.00114,"close":25.96}
{"ticker":"RLJ","date":"2015-09-25","pret":-0.00724,"close":25.89}
{"ticker":"RLJ","date":"2015-09-28","pret":-0.02791,"close":25.16}
{"ticker":"RLJ","date":"2015-09-29","pret":-0.0067,"close":25.05}
{"ticker":"RLJ","date":"2015-09-30","pret":-0.00238,"close":25.27}
{"ticker":"RLJ","date":"2015-10-01","pret":0.00475,"close":25.63}
{"ticker":"RLJ","date":"2015-10-02","pret":0.00786,"close":25.6}
{"ticker":"RLJ","date":"2015-10-05","pret":0.00742,"close":26.06}
{"ticker":"RLJ","date":"2015-10-06","pret":0.01198,"close":26.44}
{"ticker":"RLJ","date":"2015-10-07","pret":0.01563,"close":26.79}
{"ticker":"RLJ","date":"2015-10-08","pret":0.01427,"close":27.19}
{"ticker":"RLJ","date":"2015-10-09","pret":0.01554,"close":27.03}
{"ticker":"RLJ","date":"2015-10-12","pret":-0.00294,"close":27.07}
{"ticker":"RLJ","date":"2015-10-13","pret":-0.00999,"close":26.66}
{"ticker":"RLJ","date":"2015-10-14","pret":-0.01726,"close":26.29}
{"ticker":"RLJ","date":"2015-10-15","pret":-0.00189,"close":26.57}
{"ticker":"RLJ","date":"2015-10-16","pret":0.01018,"close":26.52}
{"ticker":"RLJ","date":"2015-10-19","pret":-0.0064,"close":26.64}
{"ticker":"RLJ","date":"2015-10-20","pret":0.00752,"close":26.61}
{"ticker":"RLJ","date":"2015-10-21","pret":-0.00376,"close":25.91}
{"ticker":"RLJ","date":"2015-10-22","pret":-0.02091,"close":26.28}
{"ticker":"RLJ","date":"2015-10-23","pret":0.00498,"close":25.47}
{"ticker":"RLJ","date":"2015-10-26","pret":-0.02673,"close":24.82}
{"ticker":"RLJ","date":"2015-10-27","pret":-0.02868,"close":24.46}
{"ticker":"RLJ","date":"2015-10-28","pret":-0.00893,"close":25.04}
{"ticker":"RLJ","date":"2015-10-29","pret":0.01658,"close":25.45}
{"ticker":"RLJ","date":"2015-10-30","pret":0.01788,"close":25.09}
{"ticker":"RLJ","date":"2015-11-02","pret":-0.01228,"close":25.57}
{"ticker":"RLJ","date":"2015-11-03","pret":0.01582,"close":25.53}
{"ticker":"RLJ","date":"2015-11-04","pret":0.00039,"close":25.43}
{"ticker":"RLJ","date":"2015-11-05","pret":0.0175,"close":25.68}
{"ticker":"RLJ","date":"2015-11-06","pret":-0.01946,"close":25.71}
{"ticker":"RLJ","date":"2015-11-09","pret":0.00275,"close":25.29}
{"ticker":"RLJ","date":"2015-11-10","pret":-0.00748,"close":25.59}
{"ticker":"RLJ","date":"2015-11-11","pret":0.01295,"close":25.43}
{"ticker":"RLJ","date":"2015-11-12","pret":-0.01374,"close":24.98}
{"ticker":"RLJ","date":"2015-11-13","pret":-0.01513,"close":24.58}
{"ticker":"RLJ","date":"2015-11-16","pret":-0.01659,"close":24.67}
{"ticker":"RLJ","date":"2015-11-17","pret":0.00691,"close":24}
{"ticker":"RLJ","date":"2015-11-18","pret":-0.02627,"close":24.13}
{"ticker":"RLJ","date":"2015-11-19","pret":0.00581,"close":23.69}
{"ticker":"RLJ","date":"2015-11-20","pret":-0.015,"close":23.9}
{"ticker":"RLJ","date":"2015-11-23","pret":0.00168,"close":23.98}
{"ticker":"RLJ","date":"2015-11-24","pret":-0.00294,"close":23.97}
{"ticker":"RLJ","date":"2015-11-25","pret":0.0067,"close":24.41}
{"ticker":"RLJ","date":"2015-11-26"}
{"ticker":"RLJ","date":"2015-11-27","pret":0.01862,"close":24.54}
{"ticker":"RLJ","date":"2015-11-30","pret":0.00735,"close":24.4}
{"ticker":"RLJ","date":"2015-12-01","pret":-0.00244,"close":24.44}
{"ticker":"RLJ","date":"2015-12-02","pret":-0.00327,"close":23.76}
{"ticker":"RLJ","date":"2015-12-03","pret":-0.02528,"close":23.19}
{"ticker":"RLJ","date":"2015-12-04","pret":-0.02335,"close":23.61}
{"ticker":"RLJ","date":"2015-12-07","pret":0.00983,"close":23.25}
{"ticker":"RLJ","date":"2015-12-08","pret":-0.0163,"close":22.94}
{"ticker":"RLJ","date":"2015-12-09","pret":-0.01349,"close":22.66}
{"ticker":"RLJ","date":"2015-12-10","pret":-0.0066,"close":22.52}
{"ticker":"RLJ","date":"2015-12-11","pret":-0.01511,"close":22.34}
{"ticker":"RLJ","date":"2015-12-14","pret":-0.0009,"close":22}
{"ticker":"RLJ","date":"2015-12-15","pret":-0.00991,"close":22.58}
{"ticker":"RLJ","date":"2015-12-16","pret":0.02592,"close":22.73}
{"ticker":"RLJ","date":"2015-12-17"}
{"ticker":"RLJ","date":"2015-12-18","pret":0.00396,"close":22.26}
{"ticker":"RLJ","date":"2015-12-21","pret":-0.02401,"close":21.93}
{"ticker":"RLJ","date":"2015-12-22","pret":-0.01177,"close":21.88}
{"ticker":"RLJ","date":"2015-12-23","pret":-0.00046,"close":22.46}
{"ticker":"RLJ","date":"2015-12-24","pret":0.02341,"close":22.53}
{"ticker":"RLJ","date":"2015-12-28","pret":0.00044,"close":22.47}
{"ticker":"RLJ","date":"2015-12-29","pret":-0.01118,"close":22.38}
{"ticker":"RLJ","date":"2015-12-30","pret":0.00717,"close":22.05}
{"ticker":"RLJ","date":"2015-12-31","pret":-0.0203,"close":21.63}
{"ticker":"RLJ","date":"2016-01-04","pret":-0.03243,"close":21.06}
{"ticker":"RLJ","date":"2016-01-05","pret":-0.00709,"close":21.5}
{"ticker":"RLYP","date":"2015-01-02","pret":0.00097,"close":30.8}
{"ticker":"RLYP","date":"2015-01-05","pret":-0.00065,"close":32.38}
{"ticker":"RLYP","date":"2015-01-06","pret":0.0521,"close":31.63}
{"ticker":"RLYP","date":"2015-01-07","pret":-0.02303,"close":32.67}
{"ticker":"RLYP","date":"2015-01-08","pret":0.04975,"close":32.82}
{"ticker":"RLYP","date":"2015-01-09","pret":-0.0009,"close":32.73}
{"ticker":"RLYP","date":"2015-01-12","pret":-0.02183,"close":33.57}
{"ticker":"RLYP","date":"2015-01-13","pret":0.03877,"close":33.65}
{"ticker":"RLYP","date":"2015-01-14","pret":-0.01635,"close":33.67}
{"ticker":"RLYP","date":"2015-01-15","pret":0.00925,"close":31.65}
{"ticker":"RLYP","date":"2015-01-16","pret":-0.06438,"close":33.4}
{"ticker":"RLYP","date":"2015-01-20","pret":0.07677,"close":34.68}
{"ticker":"RLYP","date":"2015-01-21","pret":0.01715,"close":35.25}
{"ticker":"RLYP","date":"2015-01-22","pret":0.02026,"close":36.83}
{"ticker":"RLYP","date":"2015-01-23","pret":0.04394,"close":36.81}
{"ticker":"RLYP","date":"2015-01-26","pret":-0.01005,"close":37.33}
{"ticker":"RLYP","date":"2015-01-27","pret":0.00843,"close":37.35}
{"ticker":"RLYP","date":"2015-01-28","pret":0.01372,"close":37.46}
{"ticker":"RLYP","date":"2015-01-29","pret":0.00453,"close":35.77}
{"ticker":"RLYP","date":"2015-01-30","pret":-0.03959,"close":35.13}
{"ticker":"RLYP","date":"2015-02-02","pret":-0.0221,"close":32.73}
{"ticker":"RLYP","date":"2015-02-03","pret":-0.0779,"close":32.99}
{"ticker":"RLYP","date":"2015-02-04","pret":0.00031,"close":33.4}
{"ticker":"RLYP","date":"2015-02-05","pret":0.01967,"close":33.92}
{"ticker":"RLYP","date":"2015-02-06","pret":-0.0015,"close":32.72}
{"ticker":"RLYP","date":"2015-02-09","pret":-0.02001,"close":32.13}
{"ticker":"RLYP","date":"2015-02-10","pret":-0.01356,"close":33.34}
{"ticker":"RLYP","date":"2015-02-11","pret":0.03597,"close":32.64}
{"ticker":"RLYP","date":"2015-02-12","pret":-0.016,"close":33.38}
{"ticker":"RLYP","date":"2015-02-13","pret":0.0151,"close":33.98}
{"ticker":"RLYP","date":"2015-02-17","pret":0.01959,"close":34.27}
{"ticker":"RLYP","date":"2015-02-18","pret":0.00469,"close":34.99}
{"ticker":"RLYP","date":"2015-02-19","pret":0.02399,"close":36.05}
{"ticker":"RLYP","date":"2015-02-20","pret":0.03259,"close":35.25}
{"ticker":"RLYP","date":"2015-02-23","pret":-0.02547,"close":39.03}
{"ticker":"RLYP","date":"2015-02-24","pret":0.10053,"close":38.27}
{"ticker":"RLYP","date":"2015-02-25","pret":-0.02519,"close":39.48}
{"ticker":"RLYP","date":"2015-02-26","pret":0.02519,"close":38.97}
{"ticker":"RLYP","date":"2015-02-27","pret":0,"close":38.8}
{"ticker":"RLYP","date":"2015-03-02","pret":-0.01005,"close":38.84}
{"ticker":"RLYP","date":"2015-03-03","pret":0.00723,"close":38.5}
{"ticker":"RLYP","date":"2015-03-04","pret":-0.0106,"close":40}
{"ticker":"RLYP","date":"2015-03-05","pret":0.03874,"close":41.71}
{"ticker":"RLYP","date":"2015-03-06","pret":0.04018,"close":40.16}
{"ticker":"RLYP","date":"2015-03-09","pret":-0.02801,"close":38.95}
{"ticker":"RLYP","date":"2015-03-10","pret":-0.0478,"close":38.99}
{"ticker":"RLYP","date":"2015-03-11","pret":0.01491,"close":40.29}
{"ticker":"RLYP","date":"2015-03-12","pret":0.01394,"close":40.05}
{"ticker":"RLYP","date":"2015-03-13","pret":0.01076,"close":40.37}
{"ticker":"RLYP","date":"2015-03-16","pret":-0.00399,"close":40.95}
{"ticker":"RLYP","date":"2015-03-17","pret":0.02347,"close":40.57}
{"ticker":"RLYP","date":"2015-03-18","pret":-0.0165,"close":39.79}
{"ticker":"RLYP","date":"2015-03-19","pret":-0.00773,"close":40.04}
{"ticker":"RLYP","date":"2015-03-20","pret":0.00946,"close":40.04}
{"ticker":"RLYP","date":"2015-03-23","pret":-0.01775,"close":37.86}
{"ticker":"RLYP","date":"2015-03-24","pret":-0.04647,"close":37.73}
{"ticker":"RLYP","date":"2015-03-25","pret":0.00238,"close":33.92}
{"ticker":"RLYP","date":"2015-03-26","pret":-0.12092,"close":33.66}
{"ticker":"RLYP","date":"2015-03-27","pret":0.00593,"close":34.11}
{"ticker":"RLYP","date":"2015-03-30","pret":0.01147,"close":35.99}
{"ticker":"RLYP","date":"2015-03-31","pret":0.04768,"close":36.07}
{"ticker":"RLYP","date":"2015-04-01","pret":0.0086,"close":35.12}
{"ticker":"RLYP","date":"2015-04-02","pret":-0.02604,"close":34.45}
{"ticker":"RLYP","date":"2015-04-06","pret":-0.02412,"close":34.95}
{"ticker":"RLYP","date":"2015-04-07","pret":0.01041,"close":34.48}
{"ticker":"RLYP","date":"2015-04-08","pret":-0.00693,"close":34.86}
{"ticker":"RLYP","date":"2015-04-09","pret":0.01238,"close":35.16}
{"ticker":"RLYP","date":"2015-04-10","pret":0.0057,"close":35.43}
{"ticker":"RLYP","date":"2015-04-13","pret":0.01244,"close":37.56}
{"ticker":"RLYP","date":"2015-04-14","pret":0.04986,"close":36.97}
{"ticker":"RLYP","date":"2015-04-15","pret":-0.00832,"close":36.79}
{"ticker":"RLYP","date":"2015-04-16","pret":-0.01084,"close":36.4}
{"ticker":"RLYP","date":"2015-04-17","pret":-0.01759,"close":35.21}
{"ticker":"RLYP","date":"2015-04-20","pret":-0.04421,"close":35.83}
{"ticker":"RLYP","date":"2015-04-21","pret":0.04366,"close":35.93}
{"ticker":"RLYP","date":"2015-04-22","pret":0.00111,"close":35.39}
{"ticker":"RLYP","date":"2015-04-23","pret":-0.02525,"close":35.47}
{"ticker":"RLYP","date":"2015-04-24","pret":0.00905,"close":34.83}
{"ticker":"RLYP","date":"2015-04-27","pret":-0.01418,"close":32.87}
{"ticker":"RLYP","date":"2015-04-28","pret":-0.06612,"close":31.97}
{"ticker":"RLYP","date":"2015-04-29","pret":-0.02597,"close":31.09}
{"ticker":"RLYP","date":"2015-04-30","pret":-0.03473,"close":28.93}
{"ticker":"RLYP","date":"2015-05-01","pret":-0.04952,"close":30.31}
{"ticker":"RLYP","date":"2015-05-04","pret":0.02855,"close":31.07}
{"ticker":"RLYP","date":"2015-05-05","pret":0.00792,"close":29.02}
{"ticker":"RLYP","date":"2015-05-06","pret":-0.04056,"close":29.9}
{"ticker":"RLYP","date":"2015-05-07","pret":0.01763,"close":29.94}
{"ticker":"RLYP","date":"2015-05-08","pret":0.03469,"close":34.54}
{"ticker":"RLYP","date":"2015-05-11","pret":0.12669,"close":36.05}
{"ticker":"RLYP","date":"2015-05-12","pret":0.01954,"close":36.45}
{"ticker":"RLYP","date":"2015-05-13","pret":0.02876,"close":35.66}
{"ticker":"RLYP","date":"2015-05-14","pret":-0.01954,"close":35.97}
{"ticker":"RLYP","date":"2015-05-15","pret":-0.02647,"close":35.49}
{"ticker":"RLYP","date":"2015-05-18","pret":0.01276,"close":36.12}
{"ticker":"RLYP","date":"2015-05-19","pret":0.01176,"close":34.14}
{"ticker":"RLYP","date":"2015-05-20","pret":-0.04645,"close":34.4}
{"ticker":"RLYP","date":"2015-05-21","pret":-0.00644,"close":33.71}
{"ticker":"RLYP","date":"2015-05-22","pret":-0.00029,"close":34.2}
{"ticker":"RLYP","date":"2015-05-26","pret":-0.00382,"close":33.76}
{"ticker":"RLYP","date":"2015-05-27","pret":-0.00473,"close":35.42}
{"ticker":"RLYP","date":"2015-05-28","pret":0.04772,"close":36.02}
{"ticker":"RLYP","date":"2015-05-29","pret":0.01958,"close":36.79}
{"ticker":"RLYP","date":"2015-06-01","pret":0.02812,"close":35.41}
{"ticker":"RLYP","date":"2015-06-02","pret":-0.04855,"close":34.81}
{"ticker":"RLYP","date":"2015-06-03","pret":-0.02143,"close":35.37}
{"ticker":"RLYP","date":"2015-06-04","pret":0.02001,"close":35.79}
{"ticker":"RLYP","date":"2015-06-05","pret":0.00452,"close":36.5}
{"ticker":"RLYP","date":"2015-06-08","pret":0.02642,"close":35.99}
{"ticker":"RLYP","date":"2015-06-09","pret":-0.00771,"close":35.02}
{"ticker":"RLYP","date":"2015-06-10","pret":-0.03404,"close":35.04}
{"ticker":"RLYP","date":"2015-06-11","pret":0.00968,"close":34.48}
{"ticker":"RLYP","date":"2015-06-12","pret":-0.027,"close":33.84}
{"ticker":"RLYP","date":"2015-06-15","pret":-0.04191,"close":34.26}
{"ticker":"RLYP","date":"2015-06-16","pret":0.03373,"close":34.34}
{"ticker":"RLYP","date":"2015-06-17","pret":0.01022,"close":34.33}
{"ticker":"RLYP","date":"2015-06-18","pret":0.0029,"close":34.62}
{"ticker":"RLYP","date":"2015-06-19","pret":0.00174,"close":34.09}
{"ticker":"RLYP","date":"2015-06-22","pret":-0.01281,"close":34.31}
{"ticker":"RLYP","date":"2015-06-23","pret":0.00146,"close":34.03}
{"ticker":"RLYP","date":"2015-06-24","pret":-0.00469,"close":33.57}
{"ticker":"RLYP","date":"2015-06-25","pret":-0.01242,"close":34.12}
{"ticker":"RLYP","date":"2015-06-26","pret":0.01623,"close":32.61}
{"ticker":"RLYP","date":"2015-06-29","pret":-0.05754,"close":32.19}
{"ticker":"RLYP","date":"2015-06-30","pret":0.01294,"close":33.09}
{"ticker":"RLYP","date":"2015-07-01","pret":0.02956,"close":32.96}
{"ticker":"RLYP","date":"2015-07-02","pret":-0.02437,"close":32.57}
{"ticker":"RLYP","date":"2015-07-06","pret":-0.01782,"close":33.14}
{"ticker":"RLYP","date":"2015-07-07","pret":0.04545,"close":32.56}
{"ticker":"RLYP","date":"2015-07-08","pret":-0.0498,"close":30.39}
{"ticker":"RLYP","date":"2015-07-09","pret":-0.04132,"close":30.26}
{"ticker":"RLYP","date":"2015-07-10","pret":0.00776,"close":31.21}
{"ticker":"RLYP","date":"2015-07-13","pret":0.01977,"close":32.6}
{"ticker":"RLYP","date":"2015-07-14","pret":0.02863,"close":32.41}
{"ticker":"RLYP","date":"2015-07-15","pret":-0.00863,"close":33.04}
{"ticker":"RLYP","date":"2015-07-16","pret":0.03556,"close":33.76}
{"ticker":"RLYP","date":"2015-07-17","pret":0.03693,"close":34.68}
{"ticker":"RLYP","date":"2015-07-20","pret":0.00029,"close":34.75}
{"ticker":"RLYP","date":"2015-07-21","pret":0,"close":34.65}
{"ticker":"RLYP","date":"2015-07-22","pret":-0.01536,"close":34.81}
{"ticker":"RLYP","date":"2015-07-23","pret":0.01594,"close":35.36}
{"ticker":"RLYP","date":"2015-07-24","pret":0.01569,"close":34.03}
{"ticker":"RLYP","date":"2015-07-27","pret":-0.04398,"close":33.96}
{"ticker":"RLYP","date":"2015-07-28","pret":0.01176,"close":34.66}
{"ticker":"RLYP","date":"2015-07-29","pret":0.00931,"close":34.08}
{"ticker":"RLYP","date":"2015-07-30","pret":-0.03597,"close":33.74}
{"ticker":"RLYP","date":"2015-07-31","pret":0.01874,"close":33.11}
{"ticker":"RLYP","date":"2015-08-03","pret":-0.01305,"close":33.24}
{"ticker":"RLYP","date":"2015-08-04","pret":-0.00719,"close":33.42}
{"ticker":"RLYP","date":"2015-08-05","pret":0.01551,"close":32.95}
{"ticker":"RLYP","date":"2015-08-06","pret":-0.01371,"close":31.39}
{"ticker":"RLYP","date":"2015-08-07","pret":-0.07962,"close":29.88}
{"ticker":"RLYP","date":"2015-08-10","pret":-0.04759,"close":28.38}
{"ticker":"RLYP","date":"2015-08-11","pret":-0.028,"close":25.88}
{"ticker":"RLYP","date":"2015-08-12","pret":-0.08596,"close":26.82}
{"ticker":"RLYP","date":"2015-08-13","pret":-0.0737,"close":23.82}
{"ticker":"RLYP","date":"2015-08-14","pret":-0.01784,"close":24.89}
{"ticker":"RLYP","date":"2015-08-17","pret":0.02888,"close":25.27}
{"ticker":"RLYP","date":"2015-08-18","pret":0.0077,"close":24.53}
{"ticker":"RLYP","date":"2015-08-19","pret":-0.01136,"close":24.56}
{"ticker":"RLYP","date":"2015-08-20","pret":-0.01191,"close":23.75}
{"ticker":"RLYP","date":"2015-08-21","pret":-0.04693,"close":23.75}
{"ticker":"RLYP","date":"2015-08-24","pret":-0.02321,"close":22.79}
{"ticker":"RLYP","date":"2015-08-25","pret":0.06018,"close":23.41}
{"ticker":"RLYP","date":"2015-08-26","pret":-0.00042,"close":23.59}
{"ticker":"RLYP","date":"2015-08-27","pret":-0.00334,"close":23.72}
{"ticker":"RLYP","date":"2015-08-28","pret":-0.00841,"close":24.44}
{"ticker":"RLYP","date":"2015-08-31","pret":0.02337,"close":22.96}
{"ticker":"RLYP","date":"2015-09-01","pret":-0.0776,"close":22.54}
{"ticker":"RLYP","date":"2015-09-02","pret":0.00844,"close":23.73}
{"ticker":"RLYP","date":"2015-09-03","pret":0.07739,"close":22.38}
{"ticker":"RLYP","date":"2015-09-04","pret":-0.09703,"close":23.44}
{"ticker":"RLYP","date":"2015-09-08","pret":0.08509,"close":24.13}
{"ticker":"RLYP","date":"2015-09-09","pret":0.00455,"close":23.66}
{"ticker":"RLYP","date":"2015-09-10","pret":-0.03396,"close":25.54}
{"ticker":"RLYP","date":"2015-09-11","pret":0.08889,"close":24.93}
{"ticker":"RLYP","date":"2015-09-14","pret":-0.02769,"close":24.76}
{"ticker":"RLYP","date":"2015-09-15","pret":-0.00765,"close":24.03}
{"ticker":"RLYP","date":"2015-09-16","pret":-0.03037,"close":23.74}
{"ticker":"RLYP","date":"2015-09-17","pret":0.02062,"close":24}
{"ticker":"RLYP","date":"2015-09-18","pret":-0.03489,"close":23.94}
{"ticker":"RLYP","date":"2015-09-21","pret":0.00967,"close":22.33}
{"ticker":"RLYP","date":"2015-09-22","pret":-0.08287,"close":21.73}
{"ticker":"RLYP","date":"2015-09-23","pret":-0.00364,"close":21.91}
{"ticker":"RLYP","date":"2015-09-24","pret":-0.01148,"close":21.01}
{"ticker":"RLYP","date":"2015-09-25","pret":-0.0177,"close":20.4}
{"ticker":"RLYP","date":"2015-09-28","pret":-0.03881,"close":18.2}
{"ticker":"RLYP","date":"2015-09-29","pret":-0.12914,"close":17.5}
{"ticker":"RLYP","date":"2015-09-30","pret":-0.01062,"close":18.51}
{"ticker":"RLYP","date":"2015-10-01","pret":0.04235,"close":18.54}
{"ticker":"RLYP","date":"2015-10-02","pret":-0.0092,"close":18.87}
{"ticker":"RLYP","date":"2015-10-05","pret":0.0284,"close":19}
{"ticker":"RLYP","date":"2015-10-06","pret":0.00737,"close":17.75}
{"ticker":"RLYP","date":"2015-10-07","pret":-0.06892,"close":19.01}
{"ticker":"RLYP","date":"2015-10-08","pret":0.052,"close":18.28}
{"ticker":"RLYP","date":"2015-10-09","pret":-0.03528,"close":18.4}
{"ticker":"RLYP","date":"2015-10-12","pret":0.01208,"close":18.35}
{"ticker":"RLYP","date":"2015-10-13","pret":-0.00328,"close":17.18}
{"ticker":"RLYP","date":"2015-10-14","pret":-0.04137,"close":17.12}
{"ticker":"RLYP","date":"2015-10-15","pret":-0.0063,"close":19.5}
{"ticker":"RLYP","date":"2015-10-16","pret":0.12205,"close":18.67}
{"ticker":"RLYP","date":"2015-10-19","pret":-0.04577,"close":17.94}
{"ticker":"RLYP","date":"2015-10-20","pret":-0.04351,"close":16.68}
{"ticker":"RLYP","date":"2015-10-21","pret":-0.02476,"close":16.15}
{"ticker":"RLYP","date":"2015-10-22","pret":-0.43937,"close":11.76}
{"ticker":"RLYP","date":"2015-10-23","pret":0.12376,"close":13.8}
{"ticker":"RLYP","date":"2015-10-26","pret":0.05989,"close":15.15}
{"ticker":"RLYP","date":"2015-10-27","pret":0.10801,"close":14.63}
{"ticker":"RLYP","date":"2015-10-28","pret":-0.04457,"close":16.46}
{"ticker":"RLYP","date":"2015-10-29","pret":0.12329,"close":16.16}
{"ticker":"RLYP","date":"2015-10-30","pret":-0.01849,"close":15.99}
{"ticker":"RLYP","date":"2015-11-02","pret":0.00186,"close":17.66}
{"ticker":"RLYP","date":"2015-11-03","pret":0.08447,"close":18.78}
{"ticker":"RLYP","date":"2015-11-04","pret":0.07525,"close":18.89}
{"ticker":"RLYP","date":"2015-11-05","pret":-0.03774,"close":18.75}
{"ticker":"RLYP","date":"2015-11-06","pret":0.1092,"close":18.87}
{"ticker":"RLYP","date":"2015-11-09","pret":-0.0189,"close":19.9}
{"ticker":"RLYP","date":"2015-11-10","pret":0.001,"close":20.6}
{"ticker":"RLYP","date":"2015-11-11","pret":0.04174,"close":19.09}
{"ticker":"RLYP","date":"2015-11-12","pret":-0.11724,"close":17.65}
{"ticker":"RLYP","date":"2015-11-13","pret":-0.07,"close":18.96}
{"ticker":"RLYP","date":"2015-11-16","pret":0.08503,"close":18.48}
{"ticker":"RLYP","date":"2015-11-17","pret":-0.00053,"close":18.48}
{"ticker":"RLYP","date":"2015-11-18","pret":-0.00267,"close":20.33}
{"ticker":"RLYP","date":"2015-11-19","pret":0.0791,"close":20.25}
{"ticker":"RLYP","date":"2015-11-20","pret":-0.00843,"close":20.32}
{"ticker":"RLYP","date":"2015-11-23","pret":0.01875,"close":21.49}
{"ticker":"RLYP","date":"2015-11-24","pret":0.036,"close":21.52}
{"ticker":"RLYP","date":"2015-11-25","pret":0.02053,"close":22.43}
{"ticker":"RLYP","date":"2015-11-26"}
{"ticker":"RLYP","date":"2015-11-27","pret":0.06049,"close":23.97}
{"ticker":"RLYP","date":"2015-11-30","pret":0.04131,"close":22.51}
{"ticker":"RLYP","date":"2015-12-01","pret":-0.05576,"close":24.12}
{"ticker":"RLYP","date":"2015-12-02","pret":0.06283,"close":24.06}
{"ticker":"RLYP","date":"2015-12-03","pret":0.01276,"close":22.32}
{"ticker":"RLYP","date":"2015-12-04","pret":-0.06114,"close":29.14}
{"ticker":"RLYP","date":"2015-12-07","pret":0.25834,"close":28.48}
{"ticker":"RLYP","date":"2015-12-08","pret":-0.05949,"close":27.81}
{"ticker":"RLYP","date":"2015-12-09","pret":0.01169,"close":28.86}
{"ticker":"RLYP","date":"2015-12-10","pret":0.00981,"close":28.24}
{"ticker":"RLYP","date":"2015-12-11","pret":-0.02365,"close":26.94}
{"ticker":"RLYP","date":"2015-12-14","pret":-0.03637,"close":26.5}
{"ticker":"RLYP","date":"2015-12-15","pret":0.0037,"close":27.5}
{"ticker":"RLYP","date":"2015-12-16","pret":0.0255,"close":28.31}
{"ticker":"RLYP","date":"2015-12-17"}
{"ticker":"RLYP","date":"2015-12-18","pret":-0.00469,"close":27.92}
{"ticker":"RLYP","date":"2015-12-21","pret":0.03585,"close":27.1}
{"ticker":"RLYP","date":"2015-12-22","pret":-0.03694,"close":26.72}
{"ticker":"RLYP","date":"2015-12-23","pret":-0.03948,"close":27.93}
{"ticker":"RLYP","date":"2015-12-24","pret":0.06273,"close":28.89}
{"ticker":"RLYP","date":"2015-12-28","pret":0.02306,"close":28.69}
{"ticker":"RLYP","date":"2015-12-29","pret":-0.00833,"close":29.15}
{"ticker":"RLYP","date":"2015-12-30","pret":0.01177,"close":28.8}
{"ticker":"RLYP","date":"2015-12-31","pret":-0.01038,"close":28.34}
{"ticker":"RLYP","date":"2016-01-04","pret":-0.04082,"close":27.76}
{"ticker":"RLYP","date":"2016-01-05","pret":0.00902,"close":26.64}
{"ticker":"RM","date":"2015-01-02","pret":0.0249,"close":15.38}
{"ticker":"RM","date":"2015-01-05","pret":-0.03203,"close":15.24}
{"ticker":"RM","date":"2015-01-06","pret":-0.01641,"close":14.79}
{"ticker":"RM","date":"2015-01-07","pret":-0.01938,"close":14.88}
{"ticker":"RM","date":"2015-01-08","pret":0.01274,"close":15.69}
{"ticker":"RM","date":"2015-01-09","pret":0.04749,"close":15.57}
{"ticker":"RM","date":"2015-01-12","pret":-0.01214,"close":15.1}
{"ticker":"RM","date":"2015-01-13","pret":-0.02145,"close":15.34}
{"ticker":"RM","date":"2015-01-14","pret":0.00328,"close":15.8}
{"ticker":"RM","date":"2015-01-15","pret":0.03095,"close":15.49}
{"ticker":"RM","date":"2015-01-16","pret":-0.02053,"close":15.63}
{"ticker":"RM","date":"2015-01-20","pret":0.00839,"close":15.34}
{"ticker":"RM","date":"2015-01-21","pret":-0.01034,"close":15.56}
{"ticker":"RM","date":"2015-01-22","pret":0.00969,"close":15.58}
{"ticker":"RM","date":"2015-01-23","pret":0.00193,"close":15.37}
{"ticker":"RM","date":"2015-01-26","pret":-0.01618,"close":14.99}
{"ticker":"RM","date":"2015-01-27","pret":-0.03451,"close":15.13}
{"ticker":"RM","date":"2015-01-28","pret":0.01873,"close":14.68}
{"ticker":"RM","date":"2015-01-29","pret":-0.02008,"close":14.88}
{"ticker":"RM","date":"2015-01-30","pret":-0.00203,"close":14.53}
{"ticker":"RM","date":"2015-02-02","pret":-0.00816,"close":14.64}
{"ticker":"RM","date":"2015-02-03","pret":0.00952,"close":15.48}
{"ticker":"RM","date":"2015-02-04","pret":0.04627,"close":15.21}
{"ticker":"RM","date":"2015-02-05","pret":-0.013,"close":15.56}
{"ticker":"RM","date":"2015-02-06","pret":0.02008,"close":15.5}
{"ticker":"RM","date":"2015-02-09","pret":-0.01551,"close":15.13}
{"ticker":"RM","date":"2015-02-10","pret":-0.0085,"close":15.22}
{"ticker":"RM","date":"2015-02-11","pret":0.0137,"close":14.97}
{"ticker":"RM","date":"2015-02-12","pret":-0.02228,"close":14.92}
{"ticker":"RM","date":"2015-02-13","pret":-0.01066,"close":15.88}
{"ticker":"RM","date":"2015-02-17","pret":0.06671,"close":16}
{"ticker":"RM","date":"2015-02-18","pret":0.00063,"close":16.16}
{"ticker":"RM","date":"2015-02-19","pret":0.00624,"close":16.36}
{"ticker":"RM","date":"2015-02-20","pret":0.01972,"close":16.14}
{"ticker":"RM","date":"2015-02-23","pret":-0.01785,"close":16.32}
{"ticker":"RM","date":"2015-02-24","pret":0.01173,"close":16.18}
{"ticker":"RM","date":"2015-02-25","pret":-0.00863,"close":16}
{"ticker":"RM","date":"2015-02-26","pret":-0.01058,"close":15.87}
{"ticker":"RM","date":"2015-02-27","pret":-0.01006,"close":15.6}
{"ticker":"RM","date":"2015-03-02","pret":-0.01657,"close":15.58}
{"ticker":"RM","date":"2015-03-03","pret":0.00128,"close":15.84}
{"ticker":"RM","date":"2015-03-04","pret":0.01466,"close":15.76}
{"ticker":"RM","date":"2015-03-05","pret":-0.00127,"close":15.68}
{"ticker":"RM","date":"2015-03-06","pret":-0.0166,"close":15.64}
{"ticker":"RM","date":"2015-03-09","pret":0.00706,"close":16.16}
{"ticker":"RM","date":"2015-03-10","pret":-0.02722,"close":14.85}
{"ticker":"RM","date":"2015-03-11","pret":-0.02663,"close":15.06}
{"ticker":"RM","date":"2015-03-12","pret":0.01606,"close":15.49}
{"ticker":"RM","date":"2015-03-13","pret":-0.01944,"close":15.55}
{"ticker":"RM","date":"2015-03-16","pret":0.03787,"close":15.25}
{"ticker":"RM","date":"2015-03-17","pret":0.01038,"close":15.17}
{"ticker":"RM","date":"2015-03-18","pret":-0.02218,"close":15.04}
{"ticker":"RM","date":"2015-03-19","pret":-0.00928,"close":15.08}
{"ticker":"RM","date":"2015-03-20","pret":0.00994,"close":15.43}
{"ticker":"RM","date":"2015-03-23","pret":0.0144,"close":15.74}
{"ticker":"RM","date":"2015-03-24","pret":0.01931,"close":15.8}
{"ticker":"RM","date":"2015-03-25","pret":0.00699,"close":14.96}
{"ticker":"RM","date":"2015-03-26","pret":-0.05932,"close":14.23}
{"ticker":"RM","date":"2015-03-27","pret":-0.04815,"close":14.68}
{"ticker":"RM","date":"2015-03-30","pret":0.03599,"close":14.65}
{"ticker":"RM","date":"2015-03-31","pret":-0.00409,"close":14.76}
{"ticker":"RM","date":"2015-04-01","pret":0.00205,"close":14.58}
{"ticker":"RM","date":"2015-04-02","pret":-0.01165,"close":14.69}
{"ticker":"RM","date":"2015-04-06","pret":0.00413,"close":14.46}
{"ticker":"RM","date":"2015-04-07","pret":-0.0194,"close":14.36}
{"ticker":"RM","date":"2015-04-08","pret":0.00489,"close":13.86}
{"ticker":"RM","date":"2015-04-09","pret":-0.03978,"close":14.08}
{"ticker":"RM","date":"2015-04-10","pret":0.02151,"close":14.25}
{"ticker":"RM","date":"2015-04-13","pret":0.00918,"close":14.35}
{"ticker":"RM","date":"2015-04-14","pret":0.007,"close":14.34}
{"ticker":"RM","date":"2015-04-15","pret":0.00209,"close":14.66}
{"ticker":"RM","date":"2015-04-16","pret":0.02068,"close":14.45}
{"ticker":"RM","date":"2015-04-17","pret":-0.02137,"close":14.35}
{"ticker":"RM","date":"2015-04-20","pret":0.00139,"close":14.65}
{"ticker":"RM","date":"2015-04-21","pret":0.02066,"close":14.51}
{"ticker":"RM","date":"2015-04-22","pret":-0.01028,"close":14.75}
{"ticker":"RM","date":"2015-04-23","pret":0.01096,"close":14.76}
{"ticker":"RM","date":"2015-04-24","pret":0.00544,"close":14.66}
{"ticker":"RM","date":"2015-04-27","pret":-0.00612,"close":14.4}
{"ticker":"RM","date":"2015-04-28","pret":-0.0158,"close":14.55}
{"ticker":"RM","date":"2015-04-29","pret":0.05916,"close":16.3}
{"ticker":"RM","date":"2015-04-30","pret":0.06016,"close":16.15}
{"ticker":"RM","date":"2015-05-01","pret":-0.00123,"close":16.93}
{"ticker":"RM","date":"2015-05-04","pret":0.04571,"close":16.37}
{"ticker":"RM","date":"2015-05-05","pret":-0.04202,"close":16.3}
{"ticker":"RM","date":"2015-05-06","pret":0.00061,"close":16.6}
{"ticker":"RM","date":"2015-05-07","pret":0.014,"close":16.75}
{"ticker":"RM","date":"2015-05-08","pret":0.01856,"close":16.69}
{"ticker":"RM","date":"2015-05-11","pret":-0.00894,"close":16.78}
{"ticker":"RM","date":"2015-05-12","pret":0.00179,"close":17.02}
{"ticker":"RM","date":"2015-05-13","pret":0.01835,"close":17.12}
{"ticker":"RM","date":"2015-05-14","pret":0.0076,"close":17.55}
{"ticker":"RM","date":"2015-05-15","pret":0.02188,"close":17.52}
{"ticker":"RM","date":"2015-05-18","pret":0.00057,"close":17.82}
{"ticker":"RM","date":"2015-05-19","pret":0.01244,"close":17.71}
{"ticker":"RM","date":"2015-05-20","pret":-0.00338,"close":17.81}
{"ticker":"RM","date":"2015-05-21","pret":-0.00056,"close":18.09}
{"ticker":"RM","date":"2015-05-22","pret":0.01623,"close":18.02}
{"ticker":"RM","date":"2015-05-26","pret":-0.00111,"close":17.86}
{"ticker":"RM","date":"2015-05-27","pret":-0.00725,"close":17.8}
{"ticker":"RM","date":"2015-05-28","pret":-0.00562,"close":17.54}
{"ticker":"RM","date":"2015-05-29","pret":-0.01418,"close":17.42}
{"ticker":"RM","date":"2015-06-01","pret":0.00796,"close":17.42}
{"ticker":"RM","date":"2015-06-02","pret":-0.0183,"close":17.53}
{"ticker":"RM","date":"2015-06-03","pret":0.01204,"close":18}
{"ticker":"RM","date":"2015-06-04","pret":0.02032,"close":17.78}
{"ticker":"RM","date":"2015-06-05","pret":-0.00504,"close":17.85}
{"ticker":"RM","date":"2015-06-08","pret":-0.00056,"close":18}
{"ticker":"RM","date":"2015-06-09","pret":0.00783,"close":18.03}
{"ticker":"RM","date":"2015-06-10","pret":0.01274,"close":18}
{"ticker":"RM","date":"2015-06-11","pret":-0.01051,"close":18.02}
{"ticker":"RM","date":"2015-06-12","pret":-0.00334,"close":18.02}
{"ticker":"RM","date":"2015-06-15","pret":-0.00224,"close":18.34}
{"ticker":"RM","date":"2015-06-16","pret":0.02103,"close":18.39}
{"ticker":"RM","date":"2015-06-17","pret":0.03339,"close":18.14}
{"ticker":"RM","date":"2015-06-18","pret":-0.03449,"close":18.1}
{"ticker":"RM","date":"2015-06-19","pret":-0.00384,"close":18.71}
{"ticker":"RM","date":"2015-06-22","pret":0.02929,"close":19.04}
{"ticker":"RM","date":"2015-06-23","pret":0.0222,"close":19.12}
{"ticker":"RM","date":"2015-06-24","pret":-0.00472,"close":19.14}
{"ticker":"RM","date":"2015-06-25","pret":-0.00368,"close":18.68}
{"ticker":"RM","date":"2015-06-26","pret":-0.01487,"close":18.11}
{"ticker":"RM","date":"2015-06-29","pret":-0.03762,"close":17.78}
{"ticker":"RM","date":"2015-06-30","pret":-0.00111,"close":17.86}
{"ticker":"RM","date":"2015-07-01","pret":0.00222,"close":18.04}
{"ticker":"RM","date":"2015-07-02","pret":0.00443,"close":17.55}
{"ticker":"RM","date":"2015-07-06","pret":-0.04117,"close":17.56}
{"ticker":"RM","date":"2015-07-07","pret":0.01031,"close":17.55}
{"ticker":"RM","date":"2015-07-08","pret":-0.00916,"close":17.63}
{"ticker":"RM","date":"2015-07-09","pret":0.02779,"close":17.23}
{"ticker":"RM","date":"2015-07-10","pret":-0.02779,"close":17.2}
{"ticker":"RM","date":"2015-07-13","pret":-0.0023,"close":17.73}
{"ticker":"RM","date":"2015-07-14","pret":0.02897,"close":17.38}
{"ticker":"RM","date":"2015-07-15","pret":-0.02437,"close":17.15}
{"ticker":"RM","date":"2015-07-16","pret":-0.0127,"close":17.28}
{"ticker":"RM","date":"2015-07-17","pret":0.00637,"close":16.91}
{"ticker":"RM","date":"2015-07-20","pret":-0.01983,"close":17.1}
{"ticker":"RM","date":"2015-07-21","pret":0.00821,"close":17.4}
{"ticker":"RM","date":"2015-07-22","pret":0.0145,"close":17.68}
{"ticker":"RM","date":"2015-07-23","pret":0.02108,"close":17.34}
{"ticker":"RM","date":"2015-07-24","pret":0.02395,"close":19.11}
{"ticker":"RM","date":"2015-07-27","pret":0.06033,"close":19.86}
{"ticker":"RM","date":"2015-07-28","pret":0.03663,"close":19.42}
{"ticker":"RM","date":"2015-07-29","pret":-0.02991,"close":19.21}
{"ticker":"RM","date":"2015-07-30","pret":-0.01765,"close":19.17}
{"ticker":"RM","date":"2015-07-31","pret":0.00731,"close":19.32}
{"ticker":"RM","date":"2015-08-03","pret":0.00363,"close":19.54}
{"ticker":"RM","date":"2015-08-04","pret":0.01236,"close":19.58}
{"ticker":"RM","date":"2015-08-05","pret":0.0046,"close":19.39}
{"ticker":"RM","date":"2015-08-06","pret":-0.03737,"close":19.35}
{"ticker":"RM","date":"2015-08-07","pret":0.01626,"close":19.2}
{"ticker":"RM","date":"2015-08-10","pret":0.00932,"close":19.8}
{"ticker":"RM","date":"2015-08-11","pret":0.00257,"close":17.57}
{"ticker":"RM","date":"2015-08-12","pret":-0.10165,"close":17.63}
{"ticker":"RM","date":"2015-08-13","pret":0.00568,"close":17.65}
{"ticker":"RM","date":"2015-08-14","pret":-0.00624,"close":17.61}
{"ticker":"RM","date":"2015-08-17","pret":-0.00571,"close":16.97}
{"ticker":"RM","date":"2015-08-18","pret":-0.02435,"close":16.66}
{"ticker":"RM","date":"2015-08-19","pret":-0.03281,"close":15.87}
{"ticker":"RM","date":"2015-08-20","pret":-0.03832,"close":15.92}
{"ticker":"RM","date":"2015-08-21","pret":-0.01268,"close":15.79}
{"ticker":"RM","date":"2015-08-24","pret":-0.03243,"close":14.96}
{"ticker":"RM","date":"2015-08-25","pret":0.00984,"close":14.63}
{"ticker":"RM","date":"2015-08-26","pret":-0.02378,"close":15.18}
{"ticker":"RM","date":"2015-08-27","pret":0.02443,"close":16.03}
{"ticker":"RM","date":"2015-08-28","pret":0.04839,"close":16.77}
{"ticker":"RM","date":"2015-08-31","pret":0.03721,"close":16.5}
{"ticker":"RM","date":"2015-09-01","pret":-0.01996,"close":16.07}
{"ticker":"RM","date":"2015-09-02","pret":0.00061,"close":16.17}
{"ticker":"RM","date":"2015-09-03","pret":-0.00612,"close":15.76}
{"ticker":"RM","date":"2015-09-04","pret":-0.03691,"close":15.42}
{"ticker":"RM","date":"2015-09-08","pret":-0.00639,"close":15.3}
{"ticker":"RM","date":"2015-09-09","pret":-0.00644,"close":15.56}
{"ticker":"RM","date":"2015-09-10","pret":0.00451,"close":15.59}
{"ticker":"RM","date":"2015-09-11","pret":-0.00257,"close":15.53}
{"ticker":"RM","date":"2015-09-14","pret":0.00257,"close":15.69}
{"ticker":"RM","date":"2015-09-15","pret":0.01214,"close":15.56}
{"ticker":"RM","date":"2015-09-16","pret":-0.01278,"close":15.55}
{"ticker":"RM","date":"2015-09-17","pret":0.00064,"close":15.64}
{"ticker":"RM","date":"2015-09-18","pret":-0.01034,"close":15.9}
{"ticker":"RM","date":"2015-09-21","pret":0.05372,"close":16.25}
{"ticker":"RM","date":"2015-09-22","pret":-0.01238,"close":16.16}
{"ticker":"RM","date":"2015-09-23","pret":0.03369,"close":15.99}
{"ticker":"RM","date":"2015-09-24","pret":-0.0412,"close":15.97}
{"ticker":"RM","date":"2015-09-25","pret":0.00937,"close":15.38}
{"ticker":"RM","date":"2015-09-28","pret":-0.04776,"close":14.68}
{"ticker":"RM","date":"2015-09-29","pret":-0.0406,"close":15.14}
{"ticker":"RM","date":"2015-09-30","pret":0.04451,"close":15.5}
{"ticker":"RM","date":"2015-10-01","pret":0.00712,"close":15.57}
{"ticker":"RM","date":"2015-10-02","pret":0.00129,"close":15.43}
{"ticker":"RM","date":"2015-10-05","pret":0,"close":15.81}
{"ticker":"RM","date":"2015-10-06","pret":0.00578,"close":15.57}
{"ticker":"RM","date":"2015-10-07","pret":0.00639,"close":16.09}
{"ticker":"RM","date":"2015-10-08","pret":0.02514,"close":16.06}
{"ticker":"RM","date":"2015-10-09","pret":0,"close":16.28}
{"ticker":"RM","date":"2015-10-12","pret":0.00865,"close":16.17}
{"ticker":"RM","date":"2015-10-13","pret":-0.01488,"close":15.92}
{"ticker":"RM","date":"2015-10-14","pret":-0.00376,"close":15.99}
{"ticker":"RM","date":"2015-10-15","pret":0.00376,"close":16.48}
{"ticker":"RM","date":"2015-10-16","pret":0.03257,"close":16.27}
{"ticker":"RM","date":"2015-10-19","pret":-0.01954,"close":16.35}
{"ticker":"RM","date":"2015-10-20","pret":0.00492,"close":16.44}
{"ticker":"RM","date":"2015-10-21","pret":0.00916,"close":16.28}
{"ticker":"RM","date":"2015-10-22","pret":-0.00122,"close":16.34}
{"ticker":"RM","date":"2015-10-23","pret":-0.02527,"close":16.29}
{"ticker":"RM","date":"2015-10-26","pret":0.0087,"close":16.44}
{"ticker":"RM","date":"2015-10-27","pret":0.00985,"close":16.33}
{"ticker":"RM","date":"2015-10-28","pret":0.0055,"close":16.95}
{"ticker":"RM","date":"2015-10-29","pret":0.03001,"close":16.94}
{"ticker":"RM","date":"2015-10-30","pret":0,"close":16.31}
{"ticker":"RM","date":"2015-11-02","pret":-0.04043,"close":16.61}
{"ticker":"RM","date":"2015-11-03","pret":0.02253,"close":16.63}
{"ticker":"RM","date":"2015-11-04","pret":0.0078,"close":16.84}
{"ticker":"RM","date":"2015-11-05","pret":0.00892,"close":17.06}
{"ticker":"RM","date":"2015-11-06","pret":0.00826,"close":17.55}
{"ticker":"RM","date":"2015-11-09","pret":0.03008,"close":17.15}
{"ticker":"RM","date":"2015-11-10","pret":-0.02364,"close":17.06}
{"ticker":"RM","date":"2015-11-11","pret":-0.00468,"close":16.72}
{"ticker":"RM","date":"2015-11-12","pret":-0.02854,"close":16.26}
{"ticker":"RM","date":"2015-11-13","pret":-0.0238,"close":15.47}
{"ticker":"RM","date":"2015-11-16","pret":-0.04808,"close":15.3}
{"ticker":"RM","date":"2015-11-17","pret":0.00259,"close":15.51}
{"ticker":"RM","date":"2015-11-18","pret":0.01284,"close":15.47}
{"ticker":"RM","date":"2015-11-19","pret":-0.01543,"close":15.2}
{"ticker":"RM","date":"2015-11-20","pret":-0.01042,"close":15.27}
{"ticker":"RM","date":"2015-11-23","pret":0.00848,"close":15.02}
{"ticker":"RM","date":"2015-11-24","pret":-0.02765,"close":15.13}
{"ticker":"RM","date":"2015-11-25","pret":0.00732,"close":15.63}
{"ticker":"RM","date":"2015-11-26"}
{"ticker":"RM","date":"2015-11-27","pret":0.03708,"close":15.75}
{"ticker":"RM","date":"2015-11-30","pret":0.00446,"close":15.7}
{"ticker":"RM","date":"2015-12-01","pret":0.00317,"close":15.76}
{"ticker":"RM","date":"2015-12-02","pret":0.00063,"close":15.71}
{"ticker":"RM","date":"2015-12-03","pret":-0.00699,"close":15.25}
{"ticker":"RM","date":"2015-12-04","pret":-0.02846,"close":15.53}
{"ticker":"RM","date":"2015-12-07","pret":0.02206,"close":15.19}
{"ticker":"RM","date":"2015-12-08","pret":-0.03528,"close":14.99}
{"ticker":"RM","date":"2015-12-09","pret":0,"close":14.97}
{"ticker":"RM","date":"2015-12-10","pret":-0.006,"close":14.94}
{"ticker":"RM","date":"2015-12-11","pret":-0.01686,"close":14.44}
{"ticker":"RM","date":"2015-12-14","pret":-0.01646,"close":14.23}
{"ticker":"RM","date":"2015-12-15","pret":-0.00694,"close":14.56}
{"ticker":"RM","date":"2015-12-16","pret":0.02408,"close":14.48}
{"ticker":"RM","date":"2015-12-17"}
{"ticker":"RM","date":"2015-12-18","pret":-0.04662,"close":13.9}
{"ticker":"RM","date":"2015-12-21","pret":-0.00571,"close":14.12}
{"ticker":"RM","date":"2015-12-22","pret":0.00998,"close":14.28}
{"ticker":"RM","date":"2015-12-23","pret":0.01966,"close":14.69}
{"ticker":"RM","date":"2015-12-24","pret":0.02201,"close":15.51}
{"ticker":"RM","date":"2015-12-28","pret":0.05299,"close":15.22}
{"ticker":"RM","date":"2015-12-29","pret":-0.00972,"close":15.56}
{"ticker":"RM","date":"2015-12-30","pret":0.00972,"close":15.22}
{"ticker":"RM","date":"2015-12-31","pret":-0.01626,"close":15.47}
{"ticker":"RM","date":"2016-01-04","pret":-0.0046,"close":14.75}
{"ticker":"RM","date":"2016-01-05","pret":-0.02603,"close":14.66}
{"ticker":"RMAX","date":"2015-01-02","pret":-0.01584,"close":34.56}
{"ticker":"RMAX","date":"2015-01-05","pret":-0.00029,"close":33.31}
{"ticker":"RMAX","date":"2015-01-06","pret":-0.02828,"close":33.1}
{"ticker":"RMAX","date":"2015-01-07","pret":-0.00359,"close":33.65}
{"ticker":"RMAX","date":"2015-01-08","pret":0.01459,"close":34.27}
{"ticker":"RMAX","date":"2015-01-09","pret":0.01204,"close":35.16}
{"ticker":"RMAX","date":"2015-01-12","pret":0.02651,"close":36.11}
{"ticker":"RMAX","date":"2015-01-13","pret":0.03602,"close":36.69}
{"ticker":"RMAX","date":"2015-01-14","pret":0.00137,"close":37.07}
{"ticker":"RMAX","date":"2015-01-15","pret":0.01306,"close":36.86}
{"ticker":"RMAX","date":"2015-01-16","pret":-0.00651,"close":36.82}
{"ticker":"RMAX","date":"2015-01-20","pret":-0.00245,"close":36.57}
{"ticker":"RMAX","date":"2015-01-21","pret":-0.00055,"close":36.66}
{"ticker":"RMAX","date":"2015-01-22","pret":0.00924,"close":38.62}
{"ticker":"RMAX","date":"2015-01-23","pret":0.04598,"close":38.37}
{"ticker":"RMAX","date":"2015-01-26","pret":-0.00752,"close":37.52}
{"ticker":"RMAX","date":"2015-01-27","pret":-0.03226,"close":38.3}
{"ticker":"RMAX","date":"2015-01-28","pret":0.01122,"close":35.24}
{"ticker":"RMAX","date":"2015-01-29","pret":-0.09178,"close":33.94}
{"ticker":"RMAX","date":"2015-01-30","pret":-0.02209,"close":33.28}
{"ticker":"RMAX","date":"2015-02-02","pret":-0.03146,"close":33.23}
{"ticker":"RMAX","date":"2015-02-03","pret":0.01343,"close":33.36}
{"ticker":"RMAX","date":"2015-02-04","pret":0.00574,"close":32.83}
{"ticker":"RMAX","date":"2015-02-05","pret":-0.0103,"close":33.49}
{"ticker":"RMAX","date":"2015-02-06","pret":0.0199,"close":33.54}
{"ticker":"RMAX","date":"2015-02-09","pret":0.00268,"close":33.02}
{"ticker":"RMAX","date":"2015-02-10","pret":-0.00747,"close":33.23}
{"ticker":"RMAX","date":"2015-02-11","pret":-0.00874,"close":33.33}
{"ticker":"RMAX","date":"2015-02-12","pret":0.00904,"close":34.25}
{"ticker":"RMAX","date":"2015-02-13","pret":0.02547,"close":34.13}
{"ticker":"RMAX","date":"2015-02-17","pret":0.00321,"close":34.08}
{"ticker":"RMAX","date":"2015-02-18","pret":-0.01232,"close":34.07}
{"ticker":"RMAX","date":"2015-02-19","pret":0.00793,"close":33.89}
{"ticker":"RMAX","date":"2015-02-20","pret":-0.00646,"close":34.14}
{"ticker":"RMAX","date":"2015-02-23","pret":0.00294,"close":34.22}
{"ticker":"RMAX","date":"2015-02-24","pret":0.00732,"close":34.24}
{"ticker":"RMAX","date":"2015-02-25","pret":-0.00175,"close":34.23}
{"ticker":"RMAX","date":"2015-02-26","pret":-0.00234,"close":33.83}
{"ticker":"RMAX","date":"2015-02-27","pret":-0.0106,"close":32.76}
{"ticker":"RMAX","date":"2015-03-02","pret":-0.02852,"close":33.03}
{"ticker":"RMAX","date":"2015-03-03","pret":-0.0003,"close":32.74}
{"ticker":"RMAX","date":"2015-03-04","pret":-0.00611,"close":33.04}
{"ticker":"RMAX","date":"2015-03-05","pret":0.01218,"close":32.95}
{"ticker":"RMAX","date":"2015-03-06","pret":-0.00943,"close":32.58}
{"ticker":"RMAX","date":"2015-03-09","pret":-0.0046,"close":32.81}
{"ticker":"RMAX","date":"2015-03-10","pret":-0.00092,"close":32.09}
{"ticker":"RMAX","date":"2015-03-11","pret":-0.0105,"close":32.45}
{"ticker":"RMAX","date":"2015-03-12","pret":0.02787,"close":33.36}
{"ticker":"RMAX","date":"2015-03-13","pret":0.0129,"close":33.7}
{"ticker":"RMAX","date":"2015-03-16","pret":0.01038,"close":33.36}
{"ticker":"RMAX","date":"2015-03-17","pret":-0.01546,"close":33.44}
{"ticker":"RMAX","date":"2015-03-18","pret":0.0009,"close":33.64}
{"ticker":"RMAX","date":"2015-03-19","pret":-0.02732,"close":32.24}
{"ticker":"RMAX","date":"2015-03-20","pret":-0.00185,"close":32.61}
{"ticker":"RMAX","date":"2015-03-23","pret":0.00338,"close":33.14}
{"ticker":"RMAX","date":"2015-03-24","pret":0.01373,"close":32.95}
{"ticker":"RMAX","date":"2015-03-25","pret":-0.00304,"close":32.09}
{"ticker":"RMAX","date":"2015-03-26","pret":-0.02805,"close":32.38}
{"ticker":"RMAX","date":"2015-03-27","pret":0.01026,"close":33}
{"ticker":"RMAX","date":"2015-03-30","pret":0.02234,"close":33.26}
{"ticker":"RMAX","date":"2015-03-31","pret":0.00453,"close":33.21}
{"ticker":"RMAX","date":"2015-04-01","pret":-0.00392,"close":33.18}
{"ticker":"RMAX","date":"2015-04-02","pret":-0.00121,"close":33.01}
{"ticker":"RMAX","date":"2015-04-06","pret":-0.00273,"close":33.49}
{"ticker":"RMAX","date":"2015-04-07","pret":0.01267,"close":33.06}
{"ticker":"RMAX","date":"2015-04-08","pret":-0.00662,"close":33.36}
{"ticker":"RMAX","date":"2015-04-09","pret":0.00331,"close":33.48}
{"ticker":"RMAX","date":"2015-04-10","pret":0.00898,"close":33.54}
{"ticker":"RMAX","date":"2015-04-13","pret":-0.00269,"close":33.51}
{"ticker":"RMAX","date":"2015-04-14","pret":-0.00449,"close":33.45}
{"ticker":"RMAX","date":"2015-04-15","pret":0.01134,"close":33.87}
{"ticker":"RMAX","date":"2015-04-16","pret":0.00592,"close":33.84}
{"ticker":"RMAX","date":"2015-04-17","pret":-0.01098,"close":33.58}
{"ticker":"RMAX","date":"2015-04-20","pret":0.01068,"close":33.63}
{"ticker":"RMAX","date":"2015-04-21","pret":-0.0083,"close":33.55}
{"ticker":"RMAX","date":"2015-04-22","pret":-0.00268,"close":33.65}
{"ticker":"RMAX","date":"2015-04-23","pret":0.00773,"close":34.21}
{"ticker":"RMAX","date":"2015-04-24","pret":0.0106,"close":34.29}
{"ticker":"RMAX","date":"2015-04-27","pret":0.0073,"close":34.74}
{"ticker":"RMAX","date":"2015-04-28","pret":0.0173,"close":34.93}
{"ticker":"RMAX","date":"2015-04-29","pret":0.00057,"close":34.42}
{"ticker":"RMAX","date":"2015-04-30","pret":-0.01034,"close":33.79}
{"ticker":"RMAX","date":"2015-05-01","pret":-0.02514,"close":34.33}
{"ticker":"RMAX","date":"2015-05-04","pret":0.0059,"close":33.98}
{"ticker":"RMAX","date":"2015-05-05","pret":-0.0059,"close":33.67}
{"ticker":"RMAX","date":"2015-05-06","pret":-0.00445,"close":33.11}
{"ticker":"RMAX","date":"2015-05-07","pret":-0.0174,"close":33.7}
{"ticker":"RMAX","date":"2015-05-08","pret":0.06643,"close":35.09}
{"ticker":"RMAX","date":"2015-05-11","pret":-0.00568,"close":34.82}
{"ticker":"RMAX","date":"2015-05-12","pret":-0.01318,"close":33.82}
{"ticker":"RMAX","date":"2015-05-13","pret":-0.03046,"close":33.29}
{"ticker":"RMAX","date":"2015-05-14","pret":-0.00477,"close":34.53}
{"ticker":"RMAX","date":"2015-05-15","pret":0.03264,"close":34.91}
{"ticker":"RMAX","date":"2015-05-18","pret":0.00807,"close":34.94}
{"ticker":"RMAX","date":"2015-05-19","pret":-0.00576,"close":34.36}
{"ticker":"RMAX","date":"2015-05-20","pret":-0.0026,"close":34.19}
{"ticker":"RMAX","date":"2015-05-21","pret":-0.00639,"close":33.65}
{"ticker":"RMAX","date":"2015-05-22","pret":-0.01733,"close":33.73}
{"ticker":"RMAX","date":"2015-05-26","pret":-0.00893,"close":33.14}
{"ticker":"RMAX","date":"2015-05-27","pret":-0.01415,"close":33.91}
{"ticker":"RMAX","date":"2015-05-28","pret":0.0281,"close":33.99}
{"ticker":"RMAX","date":"2015-05-29","pret":-0.00148,"close":33.45}
{"ticker":"RMAX","date":"2015-06-01","pret":-0.00296,"close":34.06}
{"ticker":"RMAX","date":"2015-06-02","pret":0.00532,"close":34.31}
{"ticker":"RMAX","date":"2015-06-03","pret":0.01026,"close":34.54}
{"ticker":"RMAX","date":"2015-06-04","pret":0.00784,"close":34.45}
{"ticker":"RMAX","date":"2015-06-05","pret":-0.00435,"close":34.17}
{"ticker":"RMAX","date":"2015-06-08","pret":-0.00993,"close":33.34}
{"ticker":"RMAX","date":"2015-06-09","pret":-0.01597,"close":33.67}
{"ticker":"RMAX","date":"2015-06-10","pret":0.00238,"close":34.03}
{"ticker":"RMAX","date":"2015-06-11","pret":0.01857,"close":33.77}
{"ticker":"RMAX","date":"2015-06-12","pret":-0.01767,"close":34.08}
{"ticker":"RMAX","date":"2015-06-15","pret":0.00178,"close":34.16}
{"ticker":"RMAX","date":"2015-06-16","pret":0.00237,"close":34.25}
{"ticker":"RMAX","date":"2015-06-17","pret":0.01352,"close":34}
{"ticker":"RMAX","date":"2015-06-18","pret":-0.00175,"close":34.17}
{"ticker":"RMAX","date":"2015-06-19","pret":0.00903,"close":34.11}
{"ticker":"RMAX","date":"2015-06-22","pret":-0.00465,"close":34.3}
{"ticker":"RMAX","date":"2015-06-23","pret":-0.01526,"close":34.01}
{"ticker":"RMAX","date":"2015-06-24","pret":0.00795,"close":34.91}
{"ticker":"RMAX","date":"2015-06-25","pret":0.0292,"close":34.79}
{"ticker":"RMAX","date":"2015-06-26","pret":-0.00973,"close":34.59}
{"ticker":"RMAX","date":"2015-06-29","pret":-0.00346,"close":34.29}
{"ticker":"RMAX","date":"2015-06-30","pret":-0.00521,"close":35.51}
{"ticker":"RMAX","date":"2015-07-01","pret":0.03423,"close":36.6}
{"ticker":"RMAX","date":"2015-07-02","pret":0.02711,"close":36.41}
{"ticker":"RMAX","date":"2015-07-06","pret":-0.00795,"close":36.97}
{"ticker":"RMAX","date":"2015-07-07","pret":0.02767,"close":37.07}
{"ticker":"RMAX","date":"2015-07-08","pret":-0.01456,"close":37.12}
{"ticker":"RMAX","date":"2015-07-09","pret":0.01616,"close":37.17}
{"ticker":"RMAX","date":"2015-07-10","pret":0.00107,"close":37.79}
{"ticker":"RMAX","date":"2015-07-13","pret":0.01405,"close":38.62}
{"ticker":"RMAX","date":"2015-07-14","pret":0.02083,"close":38.39}
{"ticker":"RMAX","date":"2015-07-15","pret":-0.00646,"close":37.92}
{"ticker":"RMAX","date":"2015-07-16","pret":-0.01122,"close":38}
{"ticker":"RMAX","date":"2015-07-17","pret":-0.00315,"close":38.03}
{"ticker":"RMAX","date":"2015-07-20","pret":0.00026,"close":39.19}
{"ticker":"RMAX","date":"2015-07-21","pret":0.03083,"close":38.62}
{"ticker":"RMAX","date":"2015-07-22","pret":-0.0188,"close":39.28}
{"ticker":"RMAX","date":"2015-07-23","pret":0.01982,"close":38.63}
{"ticker":"RMAX","date":"2015-07-24","pret":-0.01231,"close":38.53}
{"ticker":"RMAX","date":"2015-07-27","pret":-0.00673,"close":38.55}
{"ticker":"RMAX","date":"2015-07-28","pret":-0.01307,"close":38.53}
{"ticker":"RMAX","date":"2015-07-29","pret":0.02495,"close":38.5}
{"ticker":"RMAX","date":"2015-07-30","pret":-0.01188,"close":38.06}
{"ticker":"RMAX","date":"2015-07-31","pret":-0.00599,"close":37.82}
{"ticker":"RMAX","date":"2015-08-03","pret":-0.01342,"close":38.04}
{"ticker":"RMAX","date":"2015-08-04","pret":0.01185,"close":39.46}
{"ticker":"RMAX","date":"2015-08-05","pret":0.03624,"close":39.09}
{"ticker":"RMAX","date":"2015-08-06","pret":-0.00709,"close":38.61}
{"ticker":"RMAX","date":"2015-08-07","pret":0.00456,"close":38.81}
{"ticker":"RMAX","date":"2015-08-10","pret":-0.01556,"close":38.4}
{"ticker":"RMAX","date":"2015-08-11","pret":-0.01658,"close":39}
{"ticker":"RMAX","date":"2015-08-12","pret":0.01246,"close":38.87}
{"ticker":"RMAX","date":"2015-08-13","pret":-0.0044,"close":39.08}
{"ticker":"RMAX","date":"2015-08-14","pret":0.00877,"close":39.14}
{"ticker":"RMAX","date":"2015-08-17","pret":0.00564,"close":39.07}
{"ticker":"RMAX","date":"2015-08-18","pret":-0.02536,"close":37.96}
{"ticker":"RMAX","date":"2015-08-19","pret":-0.04065,"close":36.89}
{"ticker":"RMAX","date":"2015-08-20","pret":-0.00877,"close":37.57}
{"ticker":"RMAX","date":"2015-08-21","pret":0.01963,"close":38.04}
{"ticker":"RMAX","date":"2015-08-24","pret":0.01074,"close":36.61}
{"ticker":"RMAX","date":"2015-08-25","pret":0.00134,"close":35.17}
{"ticker":"RMAX","date":"2015-08-26","pret":-0.04668,"close":36.28}
{"ticker":"RMAX","date":"2015-08-27","pret":0.02293,"close":36.47}
{"ticker":"RMAX","date":"2015-08-28","pret":-0.00356,"close":36.7}
{"ticker":"RMAX","date":"2015-08-31","pret":0.00628,"close":36.68}
{"ticker":"RMAX","date":"2015-09-01","pret":-0.01537,"close":36.41}
{"ticker":"RMAX","date":"2015-09-02","pret":0.01346,"close":36.66}
{"ticker":"RMAX","date":"2015-09-03","pret":0.00409,"close":36.8}
{"ticker":"RMAX","date":"2015-09-04","pret":-0.00545,"close":35.96}
{"ticker":"RMAX","date":"2015-09-08","pret":-0.01459,"close":36}
{"ticker":"RMAX","date":"2015-09-09","pret":0.0036,"close":36}
{"ticker":"RMAX","date":"2015-09-10","pret":-0.00916,"close":36.2}
{"ticker":"RMAX","date":"2015-09-11","pret":0.00639,"close":37.25}
{"ticker":"RMAX","date":"2015-09-14","pret":0.03378,"close":37.58}
{"ticker":"RMAX","date":"2015-09-15","pret":0.00268,"close":37.12}
{"ticker":"RMAX","date":"2015-09-16","pret":-0.00402,"close":37.2}
{"ticker":"RMAX","date":"2015-09-17","pret":-0.00269,"close":37.53}
{"ticker":"RMAX","date":"2015-09-18","pret":-0.00242,"close":36.71}
{"ticker":"RMAX","date":"2015-09-21","pret":-0.00785,"close":37.06}
{"ticker":"RMAX","date":"2015-09-22","pret":-0.0019,"close":36.72}
{"ticker":"RMAX","date":"2015-09-23","pret":-0.00164,"close":37.13}
{"ticker":"RMAX","date":"2015-09-24","pret":0.00815,"close":36.94}
{"ticker":"RMAX","date":"2015-09-25","pret":0.00486,"close":36.34}
{"ticker":"RMAX","date":"2015-09-28","pret":-0.02287,"close":35.85}
{"ticker":"RMAX","date":"2015-09-29","pret":-0.01247,"close":34.72}
{"ticker":"RMAX","date":"2015-09-30","pret":-0.02285,"close":35.98}
{"ticker":"RMAX","date":"2015-10-01","pret":0.02841,"close":35.11}
{"ticker":"RMAX","date":"2015-10-02","pret":-0.02984,"close":34.9}
{"ticker":"RMAX","date":"2015-10-05","pret":0.00314,"close":35.4}
{"ticker":"RMAX","date":"2015-10-06","pret":0.00085,"close":35.08}
{"ticker":"RMAX","date":"2015-10-07","pret":0.00227,"close":35.29}
{"ticker":"RMAX","date":"2015-10-08","pret":-0.00142,"close":34.97}
{"ticker":"RMAX","date":"2015-10-09","pret":-0.00256,"close":34.98}
{"ticker":"RMAX","date":"2015-10-12","pret":-0.00028,"close":34.84}
{"ticker":"RMAX","date":"2015-10-13","pret":-0.00601,"close":35.23}
{"ticker":"RMAX","date":"2015-10-14","pret":0.00885,"close":34.58}
{"ticker":"RMAX","date":"2015-10-15","pret":-0.01345,"close":34.62}
{"ticker":"RMAX","date":"2015-10-16","pret":0.00115,"close":34.72}
{"ticker":"RMAX","date":"2015-10-19","pret":-0.00751,"close":35.03}
{"ticker":"RMAX","date":"2015-10-20","pret":0.01211,"close":35.25}
{"ticker":"RMAX","date":"2015-10-21","pret":0.01309,"close":35.38}
{"ticker":"RMAX","date":"2015-10-22","pret":0.00141,"close":35.51}
{"ticker":"RMAX","date":"2015-10-23","pret":0.00732,"close":35.5}
{"ticker":"RMAX","date":"2015-10-26","pret":-0.00647,"close":36.21}
{"ticker":"RMAX","date":"2015-10-27","pret":0.01762,"close":36.15}
{"ticker":"RMAX","date":"2015-10-28","pret":0.00166,"close":37.07}
{"ticker":"RMAX","date":"2015-10-29","pret":0.0219,"close":37.7}
{"ticker":"RMAX","date":"2015-10-30","pret":0.02117,"close":37.67}
{"ticker":"RMAX","date":"2015-11-02","pret":-0.00186,"close":38.4}
{"ticker":"RMAX","date":"2015-11-03","pret":0.02232,"close":38.22}
{"ticker":"RMAX","date":"2015-11-04","pret":-0.0073,"close":38.71}
{"ticker":"RMAX","date":"2015-11-05","pret":0.01738,"close":38.96}
{"ticker":"RMAX","date":"2015-11-06","pret":-0.00077,"close":39.82}
{"ticker":"RMAX","date":"2015-11-09","pret":0.0244,"close":41.25}
{"ticker":"RMAX","date":"2015-11-10","pret":0.03042,"close":42.01}
{"ticker":"RMAX","date":"2015-11-11","pret":0.02336,"close":43.11}
{"ticker":"RMAX","date":"2015-11-12","pret":0.01909,"close":41.49}
{"ticker":"RMAX","date":"2015-11-13","pret":-0.03856,"close":40.58}
{"ticker":"RMAX","date":"2015-11-16","pret":-0.01787,"close":41.95}
{"ticker":"RMAX","date":"2015-11-17","pret":0.02657,"close":38.39}
{"ticker":"RMAX","date":"2015-11-18","pret":-0.06947,"close":36.76}
{"ticker":"RMAX","date":"2015-11-19","pret":-0.05159,"close":36.58}
{"ticker":"RMAX","date":"2015-11-20","pret":-0.00681,"close":36.23}
{"ticker":"RMAX","date":"2015-11-23","pret":-0.00631,"close":36.61}
{"ticker":"RMAX","date":"2015-11-24","pret":0.00412,"close":36.67}
{"ticker":"RMAX","date":"2015-11-25","pret":0.00764,"close":37.56}
{"ticker":"RMAX","date":"2015-11-26"}
{"ticker":"RMAX","date":"2015-11-27","pret":0.02311,"close":37.54}
{"ticker":"RMAX","date":"2015-11-30","pret":0.00292,"close":37.51}
{"ticker":"RMAX","date":"2015-12-01","pret":-0.00186,"close":38.08}
{"ticker":"RMAX","date":"2015-12-02","pret":0.00635,"close":38.09}
{"ticker":"RMAX","date":"2015-12-03","pret":0.0084,"close":37.41}
{"ticker":"RMAX","date":"2015-12-04","pret":-0.02382,"close":37.4}
{"ticker":"RMAX","date":"2015-12-07","pret":-0.00107,"close":38.25}
{"ticker":"RMAX","date":"2015-12-08","pret":0.02175,"close":38.89}
{"ticker":"RMAX","date":"2015-12-09","pret":0.01691,"close":39.09}
{"ticker":"RMAX","date":"2015-12-10","pret":0.01332,"close":39.42}
{"ticker":"RMAX","date":"2015-12-11","pret":-0.00766,"close":38.48}
{"ticker":"RMAX","date":"2015-12-14","pret":-0.01916,"close":37.31}
{"ticker":"RMAX","date":"2015-12-15","pret":-0.02328,"close":37.97}
{"ticker":"RMAX","date":"2015-12-16","pret":0.02249,"close":38.24}
{"ticker":"RMAX","date":"2015-12-17"}
{"ticker":"RMAX","date":"2015-12-18","pret":-0.02356,"close":36.84}
{"ticker":"RMAX","date":"2015-12-21","pret":-0.01321,"close":37.22}
{"ticker":"RMAX","date":"2015-12-22","pret":0.01562,"close":37.86}
{"ticker":"RMAX","date":"2015-12-23","pret":0.01301,"close":37.79}
{"ticker":"RMAX","date":"2015-12-24","pret":-0.00317,"close":37.75}
{"ticker":"RMAX","date":"2015-12-28","pret":-0.0077,"close":37.28}
{"ticker":"RMAX","date":"2015-12-29","pret":-0.00053,"close":37.88}
{"ticker":"RMAX","date":"2015-12-30","pret":0.00187,"close":37.71}
{"ticker":"RMAX","date":"2015-12-31","pret":-0.00187,"close":37.3}
{"ticker":"RMAX","date":"2016-01-04","pret":-0.0194,"close":36.52}
{"ticker":"RMAX","date":"2016-01-05","pret":-0.00628,"close":36.54}
{"ticker":"RMBS","date":"2015-01-02","pret":-0.01597,"close":11.46}
{"ticker":"RMBS","date":"2015-01-05","pret":0.02036,"close":11.14}
{"ticker":"RMBS","date":"2015-01-06","pret":-0.01858,"close":10.84}
{"ticker":"RMBS","date":"2015-01-07","pret":-0.02715,"close":10.92}
{"ticker":"RMBS","date":"2015-01-08","pret":0.01095,"close":11.02}
{"ticker":"RMBS","date":"2015-01-09","pret":-0.00364,"close":11.27}
{"ticker":"RMBS","date":"2015-01-12","pret":0.02162,"close":11.13}
{"ticker":"RMBS","date":"2015-01-13","pret":0.00267,"close":11.06}
{"ticker":"RMBS","date":"2015-01-14","pret":-0.04639,"close":10.72}
{"ticker":"RMBS","date":"2015-01-15","pret":-0.00186,"close":10.13}
{"ticker":"RMBS","date":"2015-01-16","pret":-0.06255,"close":10.28}
{"ticker":"RMBS","date":"2015-01-20","pret":0.01869,"close":10.27}
{"ticker":"RMBS","date":"2015-01-21","pret":-0.00586,"close":10.19}
{"ticker":"RMBS","date":"2015-01-22","pret":-0.00098,"close":10.55}
{"ticker":"RMBS","date":"2015-01-23","pret":0.03756,"close":10.63}
{"ticker":"RMBS","date":"2015-01-26","pret":0.00659,"close":10.51}
{"ticker":"RMBS","date":"2015-01-27","pret":-0.02568,"close":11.38}
{"ticker":"RMBS","date":"2015-01-28","pret":0.09811,"close":11.23}
{"ticker":"RMBS","date":"2015-01-29","pret":-0.02118,"close":11.31}
{"ticker":"RMBS","date":"2015-01-30","pret":-0.00089,"close":11.25}
{"ticker":"RMBS","date":"2015-02-02","pret":0.00623,"close":11.26}
{"ticker":"RMBS","date":"2015-02-03","pret":-0.00089,"close":11.48}
{"ticker":"RMBS","date":"2015-02-04","pret":0.01761,"close":11.49}
{"ticker":"RMBS","date":"2015-02-05","pret":0.00955,"close":11.58}
{"ticker":"RMBS","date":"2015-02-06","pret":-0.0026,"close":11.64}
{"ticker":"RMBS","date":"2015-02-09","pret":0.00519,"close":11.68}
{"ticker":"RMBS","date":"2015-02-10","pret":0.01455,"close":11.79}
{"ticker":"RMBS","date":"2015-02-11","pret":0.00085,"close":11.89}
{"ticker":"RMBS","date":"2015-02-12","pret":0.01014,"close":12.06}
{"ticker":"RMBS","date":"2015-02-13","pret":0.01086,"close":12.12}
{"ticker":"RMBS","date":"2015-02-17","pret":0.00993,"close":12.09}
{"ticker":"RMBS","date":"2015-02-18","pret":-0.00412,"close":12.04}
{"ticker":"RMBS","date":"2015-02-19","pret":-0.0083,"close":12.02}
{"ticker":"RMBS","date":"2015-02-20","pret":0.00416,"close":12.06}
{"ticker":"RMBS","date":"2015-02-23","pret":-0.00583,"close":12.07}
{"ticker":"RMBS","date":"2015-02-24","pret":0.00666,"close":12.12}
{"ticker":"RMBS","date":"2015-02-25","pret":0.00661,"close":12.07}
{"ticker":"RMBS","date":"2015-02-26","pret":-0.00661,"close":12.25}
{"ticker":"RMBS","date":"2015-02-27","pret":0.01726,"close":12}
{"ticker":"RMBS","date":"2015-03-02","pret":-0.01809,"close":12.33}
{"ticker":"RMBS","date":"2015-03-03","pret":0.02054,"close":12.14}
{"ticker":"RMBS","date":"2015-03-04","pret":-0.01474,"close":12.2}
{"ticker":"RMBS","date":"2015-03-05","pret":0.0074,"close":12.25}
{"ticker":"RMBS","date":"2015-03-06","pret":-0.00082,"close":12.25}
{"ticker":"RMBS","date":"2015-03-09","pret":0.00654,"close":12.39}
{"ticker":"RMBS","date":"2015-03-10","pret":0.00081,"close":12.3}
{"ticker":"RMBS","date":"2015-03-11","pret":0.00244,"close":12.39}
{"ticker":"RMBS","date":"2015-03-12","pret":0.00567,"close":12.4}
{"ticker":"RMBS","date":"2015-03-13","pret":0.00161,"close":12.43}
{"ticker":"RMBS","date":"2015-03-16","pret":0.00402,"close":12.42}
{"ticker":"RMBS","date":"2015-03-17","pret":-0.00644,"close":12.54}
{"ticker":"RMBS","date":"2015-03-18","pret":0.01444,"close":12.57}
{"ticker":"RMBS","date":"2015-03-19","pret":0.0008,"close":12.56}
{"ticker":"RMBS","date":"2015-03-20","pret":0.00555,"close":12.74}
{"ticker":"RMBS","date":"2015-03-23","pret":0.00631,"close":12.63}
{"ticker":"RMBS","date":"2015-03-24","pret":-0.00473,"close":12.75}
{"ticker":"RMBS","date":"2015-03-25","pret":0.01022,"close":12.48}
{"ticker":"RMBS","date":"2015-03-26","pret":-0.03177,"close":12.56}
{"ticker":"RMBS","date":"2015-03-27","pret":0.01124,"close":12.71}
{"ticker":"RMBS","date":"2015-03-30","pret":0.01426,"close":12.61}
{"ticker":"RMBS","date":"2015-03-31","pret":-0.01746,"close":12.58}
{"ticker":"RMBS","date":"2015-04-01","pret":0.00638,"close":12.63}
{"ticker":"RMBS","date":"2015-04-02","pret":0.00871,"close":12.61}
{"ticker":"RMBS","date":"2015-04-06","pret":-0.0167,"close":12.57}
{"ticker":"RMBS","date":"2015-04-07","pret":0.0056,"close":12.9}
{"ticker":"RMBS","date":"2015-04-08","pret":0.0283,"close":13.54}
{"ticker":"RMBS","date":"2015-04-09","pret":0.03803,"close":13.36}
{"ticker":"RMBS","date":"2015-04-10","pret":-0.00449,"close":13.73}
{"ticker":"RMBS","date":"2015-04-13","pret":0.03027,"close":13.68}
{"ticker":"RMBS","date":"2015-04-14","pret":-0.00657,"close":13.2}
{"ticker":"RMBS","date":"2015-04-15","pret":-0.05183,"close":13.14}
{"ticker":"RMBS","date":"2015-04-16","pret":0.0115,"close":13}
{"ticker":"RMBS","date":"2015-04-17","pret":-0.01536,"close":12.91}
{"ticker":"RMBS","date":"2015-04-20","pret":0.00617,"close":12.77}
{"ticker":"RMBS","date":"2015-04-21","pret":0.01071,"close":14.18}
{"ticker":"RMBS","date":"2015-04-22","pret":0.07758,"close":14.4}
{"ticker":"RMBS","date":"2015-04-23","pret":0.00981,"close":14.3}
{"ticker":"RMBS","date":"2015-04-24","pret":-0.0063,"close":13.99}
{"ticker":"RMBS","date":"2015-04-27","pret":-0.01985,"close":14.1}
{"ticker":"RMBS","date":"2015-04-28","pret":0.00855,"close":14.22}
{"ticker":"RMBS","date":"2015-04-29","pret":0.00778,"close":14.12}
{"ticker":"RMBS","date":"2015-04-30","pret":-0.01133,"close":13.84}
{"ticker":"RMBS","date":"2015-05-01","pret":-0.01002,"close":14.16}
{"ticker":"RMBS","date":"2015-05-04","pret":0.01358,"close":13.96}
{"ticker":"RMBS","date":"2015-05-05","pret":-0.01214,"close":13.75}
{"ticker":"RMBS","date":"2015-05-06","pret":-0.01083,"close":13.75}
{"ticker":"RMBS","date":"2015-05-07","pret":-0.00145,"close":13.91}
{"ticker":"RMBS","date":"2015-05-08","pret":0.01587,"close":13.92}
{"ticker":"RMBS","date":"2015-05-11","pret":0.00072,"close":14.1}
{"ticker":"RMBS","date":"2015-05-12","pret":0.00713,"close":14.07}
{"ticker":"RMBS","date":"2015-05-13","pret":0,"close":14.01}
{"ticker":"RMBS","date":"2015-05-14","pret":0,"close":14.28}
{"ticker":"RMBS","date":"2015-05-15","pret":0.012,"close":14.17}
{"ticker":"RMBS","date":"2015-05-18","pret":-0.00422,"close":14.49}
{"ticker":"RMBS","date":"2015-05-19","pret":0.02092,"close":14.32}
{"ticker":"RMBS","date":"2015-05-20","pret":-0.0132,"close":14.2}
{"ticker":"RMBS","date":"2015-05-21","pret":-0.00984,"close":14.49}
{"ticker":"RMBS","date":"2015-05-22","pret":0.01889,"close":14.4}
{"ticker":"RMBS","date":"2015-05-26","pret":-0.00347,"close":14.4}
{"ticker":"RMBS","date":"2015-05-27","pret":0.00416,"close":14.91}
{"ticker":"RMBS","date":"2015-05-28","pret":0.03136,"close":14.92}
{"ticker":"RMBS","date":"2015-05-29","pret":0.00402,"close":15.29}
{"ticker":"RMBS","date":"2015-06-01","pret":0.02443,"close":15.23}
{"ticker":"RMBS","date":"2015-06-02","pret":-0.00983,"close":15.29}
{"ticker":"RMBS","date":"2015-06-03","pret":0.0046,"close":15.3}
{"ticker":"RMBS","date":"2015-06-04","pret":-0.00526,"close":15.26}
{"ticker":"RMBS","date":"2015-06-05","pret":0.00329,"close":15.2}
{"ticker":"RMBS","date":"2015-06-08","pret":-0.00132,"close":14.93}
{"ticker":"RMBS","date":"2015-06-09","pret":-0.02128,"close":14.91}
{"ticker":"RMBS","date":"2015-06-10","pret":0.01136,"close":15.22}
{"ticker":"RMBS","date":"2015-06-11","pret":0.01648,"close":15.41}
{"ticker":"RMBS","date":"2015-06-12","pret":0.00131,"close":15.28}
{"ticker":"RMBS","date":"2015-06-15","pret":-0.0105,"close":15.17}
{"ticker":"RMBS","date":"2015-06-16","pret":0.00132,"close":15.18}
{"ticker":"RMBS","date":"2015-06-17","pret":0,"close":15}
{"ticker":"RMBS","date":"2015-06-18","pret":-0.0086,"close":15.06}
{"ticker":"RMBS","date":"2015-06-19","pret":0.00728,"close":14.98}
{"ticker":"RMBS","date":"2015-06-22","pret":-0.01061,"close":15.01}
{"ticker":"RMBS","date":"2015-06-23","pret":0,"close":14.94}
{"ticker":"RMBS","date":"2015-06-24","pret":-0.01005,"close":14.85}
{"ticker":"RMBS","date":"2015-06-25","pret":0.01072,"close":15.33}
{"ticker":"RMBS","date":"2015-06-26","pret":0.01848,"close":15.21}
{"ticker":"RMBS","date":"2015-06-29","pret":-0.01449,"close":14.6}
{"ticker":"RMBS","date":"2015-06-30","pret":-0.02146,"close":14.49}
{"ticker":"RMBS","date":"2015-07-01","pret":-0.00544,"close":14.31}
{"ticker":"RMBS","date":"2015-07-02","pret":-0.01788,"close":14.47}
{"ticker":"RMBS","date":"2015-07-06","pret":-0.00766,"close":13.89}
{"ticker":"RMBS","date":"2015-07-07","pret":-0.02909,"close":13.72}
{"ticker":"RMBS","date":"2015-07-08","pret":-0.00868,"close":13.41}
{"ticker":"RMBS","date":"2015-07-09","pret":-0.01463,"close":13.12}
{"ticker":"RMBS","date":"2015-07-10","pret":-0.0216,"close":13.35}
{"ticker":"RMBS","date":"2015-07-13","pret":0.00825,"close":13.5}
{"ticker":"RMBS","date":"2015-07-14","pret":0.01262,"close":13.44}
{"ticker":"RMBS","date":"2015-07-15","pret":-0.01112,"close":13.08}
{"ticker":"RMBS","date":"2015-07-16","pret":-0.02798,"close":12.88}
{"ticker":"RMBS","date":"2015-07-17","pret":-0.00847,"close":13.03}
{"ticker":"RMBS","date":"2015-07-20","pret":0.01306,"close":12.98}
{"ticker":"RMBS","date":"2015-07-21","pret":-0.04289,"close":12.89}
{"ticker":"RMBS","date":"2015-07-22","pret":0.01581,"close":13.21}
{"ticker":"RMBS","date":"2015-07-23","pret":0.03544,"close":13.36}
{"ticker":"RMBS","date":"2015-07-24","pret":0.00679,"close":13.11}
{"ticker":"RMBS","date":"2015-07-27","pret":-0.02128,"close":13.15}
{"ticker":"RMBS","date":"2015-07-28","pret":0.01221,"close":13.53}
{"ticker":"RMBS","date":"2015-07-29","pret":0.02473,"close":13.33}
{"ticker":"RMBS","date":"2015-07-30","pret":-0.01943,"close":13.13}
{"ticker":"RMBS","date":"2015-07-31","pret":-0.00454,"close":13.09}
{"ticker":"RMBS","date":"2015-08-03","pret":-0.0122,"close":13.06}
{"ticker":"RMBS","date":"2015-08-04","pret":0.00153,"close":13.06}
{"ticker":"RMBS","date":"2015-08-05","pret":0.00763,"close":13.53}
{"ticker":"RMBS","date":"2015-08-06","pret":0.02627,"close":13.34}
{"ticker":"RMBS","date":"2015-08-07","pret":-0.02096,"close":13.48}
{"ticker":"RMBS","date":"2015-08-10","pret":0.02539,"close":13.95}
{"ticker":"RMBS","date":"2015-08-11","pret":0.02476,"close":13.6}
{"ticker":"RMBS","date":"2015-08-12","pret":-0.0292,"close":13.51}
{"ticker":"RMBS","date":"2015-08-13","pret":-0.00371,"close":13.41}
{"ticker":"RMBS","date":"2015-08-14","pret":0,"close":13.45}
{"ticker":"RMBS","date":"2015-08-17","pret":-0.00223,"close":13.64}
{"ticker":"RMBS","date":"2015-08-18","pret":0.01553,"close":13.06}
{"ticker":"RMBS","date":"2015-08-19","pret":-0.04579,"close":12.75}
{"ticker":"RMBS","date":"2015-08-20","pret":-0.03677,"close":12.45}
{"ticker":"RMBS","date":"2015-08-21","pret":-0.0242,"close":12.84}
{"ticker":"RMBS","date":"2015-08-24","pret":0.00163,"close":12.49}
{"ticker":"RMBS","date":"2015-08-25","pret":0.05394,"close":12.71}
{"ticker":"RMBS","date":"2015-08-26","pret":-0.00309,"close":13.11}
{"ticker":"RMBS","date":"2015-08-27","pret":0.01842,"close":13.18}
{"ticker":"RMBS","date":"2015-08-28","pret":-0.00076,"close":13.45}
{"ticker":"RMBS","date":"2015-08-31","pret":0.0248,"close":13.43}
{"ticker":"RMBS","date":"2015-09-01","pret":-0.01873,"close":13.24}
{"ticker":"RMBS","date":"2015-09-02","pret":0.01053,"close":13.56}
{"ticker":"RMBS","date":"2015-09-03","pret":0.01264,"close":13.59}
{"ticker":"RMBS","date":"2015-09-04","pret":-0.00593,"close":13.51}
{"ticker":"RMBS","date":"2015-09-08","pret":0.01476,"close":13.91}
{"ticker":"RMBS","date":"2015-09-09","pret":0.00875,"close":13.68}
{"ticker":"RMBS","date":"2015-09-10","pret":-0.00656,"close":13.62}
{"ticker":"RMBS","date":"2015-09-11","pret":-0.01547,"close":13.65}
{"ticker":"RMBS","date":"2015-09-14","pret":0.01328,"close":13.65}
{"ticker":"RMBS","date":"2015-09-15","pret":0.00512,"close":13.19}
{"ticker":"RMBS","date":"2015-09-16","pret":-0.04396,"close":11.7}
{"ticker":"RMBS","date":"2015-09-17","pret":-0.07675,"close":12.06}
{"ticker":"RMBS","date":"2015-09-18","pret":-0.02077,"close":11.64}
{"ticker":"RMBS","date":"2015-09-21","pret":-0.01182,"close":11.33}
{"ticker":"RMBS","date":"2015-09-22","pret":-0.0443,"close":10.81}
{"ticker":"RMBS","date":"2015-09-23","pret":-0.03894,"close":10.65}
{"ticker":"RMBS","date":"2015-09-24","pret":-0.02714,"close":10.65}
{"ticker":"RMBS","date":"2015-09-25","pret":0.06252,"close":11.25}
{"ticker":"RMBS","date":"2015-09-28","pret":-0.00089,"close":11.23}
{"ticker":"RMBS","date":"2015-09-29","pret":0.008,"close":11.37}
{"ticker":"RMBS","date":"2015-09-30","pret":0.01493,"close":11.8}
{"ticker":"RMBS","date":"2015-10-01","pret":0.03428,"close":11.75}
{"ticker":"RMBS","date":"2015-10-02","pret":-0.01699,"close":11.94}
{"ticker":"RMBS","date":"2015-10-05","pret":0.02371,"close":11.95}
{"ticker":"RMBS","date":"2015-10-06","pret":0.00418,"close":12.19}
{"ticker":"RMBS","date":"2015-10-07","pret":0.02388,"close":12.65}
{"ticker":"RMBS","date":"2015-10-08","pret":0.03124,"close":12.86}
{"ticker":"RMBS","date":"2015-10-09","pret":0.01098,"close":12.65}
{"ticker":"RMBS","date":"2015-10-12","pret":-0.00704,"close":12.67}
{"ticker":"RMBS","date":"2015-10-13","pret":-0.01424,"close":12.91}
{"ticker":"RMBS","date":"2015-10-14","pret":0.0244,"close":13.3}
{"ticker":"RMBS","date":"2015-10-15","pret":0.04113,"close":13.62}
{"ticker":"RMBS","date":"2015-10-16","pret":0.02068,"close":13.77}
{"ticker":"RMBS","date":"2015-10-19","pret":0.00073,"close":13.89}
{"ticker":"RMBS","date":"2015-10-20","pret":-0.2279,"close":10}
{"ticker":"RMBS","date":"2015-10-21","pret":-0.08818,"close":10.39}
{"ticker":"RMBS","date":"2015-10-22","pret":0.04314,"close":10.53}
{"ticker":"RMBS","date":"2015-10-23","pret":0.01807,"close":10.65}
{"ticker":"RMBS","date":"2015-10-26","pret":-0.00094,"close":10.24}
{"ticker":"RMBS","date":"2015-10-27","pret":0.00658,"close":10.53}
{"ticker":"RMBS","date":"2015-10-28","pret":-0.01511,"close":10.39}
{"ticker":"RMBS","date":"2015-10-29","pret":-0.0231,"close":10.18}
{"ticker":"RMBS","date":"2015-10-30","pret":-0.00978,"close":10.32}
{"ticker":"RMBS","date":"2015-11-02","pret":0.01367,"close":10.54}
{"ticker":"RMBS","date":"2015-11-03","pret":0.01349,"close":10.79}
{"ticker":"RMBS","date":"2015-11-04","pret":0.04032,"close":10.71}
{"ticker":"RMBS","date":"2015-11-05","pret":-0.01949,"close":10.77}
{"ticker":"RMBS","date":"2015-11-06","pret":0.0084,"close":11.11}
{"ticker":"RMBS","date":"2015-11-09","pret":0.0284,"close":11.17}
{"ticker":"RMBS","date":"2015-11-10","pret":0.00361,"close":11}
{"ticker":"RMBS","date":"2015-11-11","pret":-0.00995,"close":11.11}
{"ticker":"RMBS","date":"2015-11-12","pret":0.00363,"close":10.77}
{"ticker":"RMBS","date":"2015-11-13","pret":-0.03222,"close":10.73}
{"ticker":"RMBS","date":"2015-11-16","pret":0.00094,"close":10.64}
{"ticker":"RMBS","date":"2015-11-17","pret":-0.00094,"close":10.77}
{"ticker":"RMBS","date":"2015-11-18","pret":0.01301,"close":10.94}
{"ticker":"RMBS","date":"2015-11-19","pret":0.01193,"close":11.05}
{"ticker":"RMBS","date":"2015-11-20","pret":0.00908,"close":11.12}
{"ticker":"RMBS","date":"2015-11-23","pret":-0.0009,"close":11.19}
{"ticker":"RMBS","date":"2015-11-24","pret":0.0108,"close":11.49}
{"ticker":"RMBS","date":"2015-11-25","pret":0.02998,"close":11.64}
{"ticker":"RMBS","date":"2015-11-26"}
{"ticker":"RMBS","date":"2015-11-27","pret":0.00779,"close":11.67}
{"ticker":"RMBS","date":"2015-11-30","pret":0.00773,"close":11.93}
{"ticker":"RMBS","date":"2015-12-01","pret":0.0245,"close":12.01}
{"ticker":"RMBS","date":"2015-12-02","pret":0.00167,"close":11.77}
{"ticker":"RMBS","date":"2015-12-03","pret":-0.00585,"close":11.74}
{"ticker":"RMBS","date":"2015-12-04","pret":-0.01435,"close":11.92}
{"ticker":"RMBS","date":"2015-12-07","pret":0.01686,"close":11.71}
{"ticker":"RMBS","date":"2015-12-08","pret":-0.03315,"close":11.61}
{"ticker":"RMBS","date":"2015-12-09","pret":0.00259,"close":11.45}
{"ticker":"RMBS","date":"2015-12-10","pret":-0.0104,"close":11.63}
{"ticker":"RMBS","date":"2015-12-11","pret":-0.00612,"close":11.46}
{"ticker":"RMBS","date":"2015-12-14","pret":0.00786,"close":11.47}
{"ticker":"RMBS","date":"2015-12-15","pret":-0.00087,"close":11.35}
{"ticker":"RMBS","date":"2015-12-16","pret":-0.01138,"close":11.74}
{"ticker":"RMBS","date":"2015-12-17"}
{"ticker":"RMBS","date":"2015-12-18","pret":0.0312,"close":11.61}
{"ticker":"RMBS","date":"2015-12-21","pret":-0.00513,"close":11.98}
{"ticker":"RMBS","date":"2015-12-22","pret":0.02457,"close":11.93}
{"ticker":"RMBS","date":"2015-12-23","pret":0.00167,"close":11.84}
{"ticker":"RMBS","date":"2015-12-24","pret":-0.01008,"close":11.84}
{"ticker":"RMBS","date":"2015-12-28","pret":-0.00592,"close":11.88}
{"ticker":"RMBS","date":"2015-12-29","pret":0.01014,"close":11.97}
{"ticker":"RMBS","date":"2015-12-30","pret":0.0092,"close":11.87}
{"ticker":"RMBS","date":"2015-12-31","pret":-0.01849,"close":11.59}
{"ticker":"RMBS","date":"2016-01-04","pret":-0.03276,"close":11.59}
{"ticker":"RMBS","date":"2016-01-05","pret":0.0191,"close":11.63}
{"ticker":"RMD","date":"2015-01-02","pret":-0.0083,"close":57.17}
{"ticker":"RMD","date":"2015-01-05","pret":0.01128,"close":57.06}
{"ticker":"RMD","date":"2015-01-06","pret":-0.00176,"close":56.65}
{"ticker":"RMD","date":"2015-01-07","pret":-0.00193,"close":57.03}
{"ticker":"RMD","date":"2015-01-08","pret":0.00736,"close":57.99}
{"ticker":"RMD","date":"2015-01-09","pret":0.01543,"close":58.16}
{"ticker":"RMD","date":"2015-01-12","pret":-0.00207,"close":58.69}
{"ticker":"RMD","date":"2015-01-13","pret":0.01539,"close":59.83}
{"ticker":"RMD","date":"2015-01-14","pret":0.00828,"close":60.32}
{"ticker":"RMD","date":"2015-01-15","pret":0.01669,"close":60.27}
{"ticker":"RMD","date":"2015-01-16","pret":-0.00831,"close":60.73}
{"ticker":"RMD","date":"2015-01-20","pret":-0.00084,"close":60.22}
{"ticker":"RMD","date":"2015-01-21","pret":0.00234,"close":60.1}
{"ticker":"RMD","date":"2015-01-22","pret":-0.00017,"close":61.86}
{"ticker":"RMD","date":"2015-01-23","pret":0.06455,"close":65.24}
{"ticker":"RMD","date":"2015-01-26","pret":0.01827,"close":67.17}
{"ticker":"RMD","date":"2015-01-27","pret":0.0238,"close":65.2}
{"ticker":"RMD","date":"2015-01-28","pret":-0.03352,"close":63.32}
{"ticker":"RMD","date":"2015-01-29","pret":-0.02019,"close":63.03}
{"ticker":"RMD","date":"2015-01-30","pret":-0.00412,"close":62.47}
{"ticker":"RMD","date":"2015-02-02","pret":-0.0115,"close":62.59}
{"ticker":"RMD","date":"2015-02-03","pret":0.00449,"close":63.53}
{"ticker":"RMD","date":"2015-02-04","pret":0.00764,"close":63.12}
{"ticker":"RMD","date":"2015-02-05","pret":0.00459,"close":63.9}
{"ticker":"RMD","date":"2015-02-06","pret":0.00598,"close":63.83}
{"ticker":"RMD","date":"2015-02-09","pret":0,"close":63.25}
{"ticker":"RMD","date":"2015-02-10","pret":-0.0022,"close":63.78}
{"ticker":"RMD","date":"2015-02-11","pret":0.00612,"close":65.1}
{"ticker":"RMD","date":"2015-02-12","pret":0.02395,"close":65.46}
{"ticker":"RMD","date":"2015-02-13","pret":0.00061,"close":66.25}
{"ticker":"RMD","date":"2015-02-17","pret":0.00699,"close":66.43}
{"ticker":"RMD","date":"2015-02-18","pret":0.00212,"close":65.98}
{"ticker":"RMD","date":"2015-02-19","pret":-0.00789,"close":65.16}
{"ticker":"RMD","date":"2015-02-20","pret":-0.01042,"close":65.78}
{"ticker":"RMD","date":"2015-02-23","pret":0.01194,"close":65.82}
{"ticker":"RMD","date":"2015-02-24","pret":0.00182,"close":65.38}
{"ticker":"RMD","date":"2015-02-25","pret":-0.00564,"close":65.27}
{"ticker":"RMD","date":"2015-02-26","pret":-0.00736,"close":64.24}
{"ticker":"RMD","date":"2015-02-27","pret":-0.0099,"close":64.36}
{"ticker":"RMD","date":"2015-03-02","pret":0.00109,"close":64.76}
{"ticker":"RMD","date":"2015-03-03","pret":0.00542,"close":64.49}
{"ticker":"RMD","date":"2015-03-04","pret":-0.00542,"close":64.84}
{"ticker":"RMD","date":"2015-03-05","pret":0.01065,"close":65.71}
{"ticker":"RMD","date":"2015-03-06","pret":0.02308,"close":65.85}
{"ticker":"RMD","date":"2015-03-09","pret":0.0018,"close":67.3}
{"ticker":"RMD","date":"2015-03-10","pret":-0.00045,"close":66.28}
{"ticker":"RMD","date":"2015-03-11","pret":-0.0021,"close":67.58}
{"ticker":"RMD","date":"2015-03-12","pret":0.02316,"close":68.7}
{"ticker":"RMD","date":"2015-03-13","pret":-0.00264,"close":67.79}
{"ticker":"RMD","date":"2015-03-16","pret":0.01664,"close":71.02}
{"ticker":"RMD","date":"2015-03-17","pret":0.01608,"close":70.87}
{"ticker":"RMD","date":"2015-03-18","pret":0.01736,"close":72.44}
{"ticker":"RMD","date":"2015-03-19","pret":0.01224,"close":71.69}
{"ticker":"RMD","date":"2015-03-20","pret":-0.00485,"close":71.75}
{"ticker":"RMD","date":"2015-03-23","pret":-0.00264,"close":72.3}
{"ticker":"RMD","date":"2015-03-24","pret":0.00708,"close":71.34}
{"ticker":"RMD","date":"2015-03-25","pret":-0.01211,"close":70.38}
{"ticker":"RMD","date":"2015-03-26","pret":-0.01979,"close":70.25}
{"ticker":"RMD","date":"2015-03-27","pret":0.00612,"close":71.55}
{"ticker":"RMD","date":"2015-03-30","pret":0.01717,"close":71.65}
{"ticker":"RMD","date":"2015-03-31","pret":-0.00981,"close":71.78}
{"ticker":"RMD","date":"2015-04-01","pret":0.01371,"close":71.39}
{"ticker":"RMD","date":"2015-04-02","pret":-0.0039,"close":72.52}
{"ticker":"RMD","date":"2015-04-06","pret":0.01193,"close":73.89}
{"ticker":"RMD","date":"2015-04-07","pret":0.03455,"close":72.41}
{"ticker":"RMD","date":"2015-04-08","pret":-0.03869,"close":72.94}
{"ticker":"RMD","date":"2015-04-09","pret":0.00978,"close":73.84}
{"ticker":"RMD","date":"2015-04-10","pret":0.01321,"close":74.82}
{"ticker":"RMD","date":"2015-04-13","pret":0.01157,"close":74.78}
{"ticker":"RMD","date":"2015-04-14","pret":-0.00054,"close":73.79}
{"ticker":"RMD","date":"2015-04-15","pret":-0.02027,"close":73.03}
{"ticker":"RMD","date":"2015-04-16","pret":-0.00164,"close":72.25}
{"ticker":"RMD","date":"2015-04-17","pret":-0.01683,"close":71.88}
{"ticker":"RMD","date":"2015-04-20","pret":0.00582,"close":72.92}
{"ticker":"RMD","date":"2015-04-21","pret":0.01128,"close":73.11}
{"ticker":"RMD","date":"2015-04-22","pret":-0.007,"close":73.28}
{"ticker":"RMD","date":"2015-04-23","pret":-0.00152,"close":73.38}
{"ticker":"RMD","date":"2015-04-24","pret":-0.08366,"close":65.7}
{"ticker":"RMD","date":"2015-04-27","pret":-0.02091,"close":64.55}
{"ticker":"RMD","date":"2015-04-28","pret":-0.01652,"close":64.68}
{"ticker":"RMD","date":"2015-04-29","pret":0.00744,"close":64.09}
{"ticker":"RMD","date":"2015-04-30","pret":-0.01165,"close":63.94}
{"ticker":"RMD","date":"2015-05-01","pret":-0.00094,"close":64.78}
{"ticker":"RMD","date":"2015-05-04","pret":0.01829,"close":65.65}
{"ticker":"RMD","date":"2015-05-05","pret":0.00887,"close":64.61}
{"ticker":"RMD","date":"2015-05-06","pret":-0.0081,"close":64.83}
{"ticker":"RMD","date":"2015-05-07","pret":-0.00246,"close":65.17}
{"ticker":"RMD","date":"2015-05-08","pret":0.01436,"close":65.62}
{"ticker":"RMD","date":"2015-05-11","pret":-0.00868,"close":65.6}
{"ticker":"RMD","date":"2015-05-12","pret":-0.00245,"close":65.37}
{"ticker":"RMD","date":"2015-05-13","pret":-0.10077,"close":55.48}
{"ticker":"RMD","date":"2015-05-14","pret":-0.05923,"close":56.46}
{"ticker":"RMD","date":"2015-05-15","pret":0.0189,"close":56.2}
{"ticker":"RMD","date":"2015-05-18","pret":-0.01495,"close":56.81}
{"ticker":"RMD","date":"2015-05-19","pret":0.01212,"close":56.83}
{"ticker":"RMD","date":"2015-05-20","pret":0.00406,"close":57.25}
{"ticker":"RMD","date":"2015-05-21","pret":0.00966,"close":57.32}
{"ticker":"RMD","date":"2015-05-22","pret":0.00052,"close":57.08}
{"ticker":"RMD","date":"2015-05-26","pret":-0.00018,"close":57.42}
{"ticker":"RMD","date":"2015-05-27","pret":0.00436,"close":58.1}
{"ticker":"RMD","date":"2015-05-28","pret":0.00831,"close":58.65}
{"ticker":"RMD","date":"2015-05-29","pret":0.01132,"close":58.82}
{"ticker":"RMD","date":"2015-06-01","pret":0.00255,"close":59.34}
{"ticker":"RMD","date":"2015-06-02","pret":0.00424,"close":59.68}
{"ticker":"RMD","date":"2015-06-03","pret":0.01044,"close":59.59}
{"ticker":"RMD","date":"2015-06-04","pret":-0.00757,"close":59.59}
{"ticker":"RMD","date":"2015-06-05","pret":0.00572,"close":59.66}
{"ticker":"RMD","date":"2015-06-08","pret":0.00268,"close":58.93}
{"ticker":"RMD","date":"2015-06-09","pret":-0.01298,"close":58.7}
{"ticker":"RMD","date":"2015-06-10","pret":-0.00255,"close":58.8}
{"ticker":"RMD","date":"2015-06-11","pret":0.00441,"close":59.1}
{"ticker":"RMD","date":"2015-06-12","pret":-0.00305,"close":58.56}
{"ticker":"RMD","date":"2015-06-15","pret":-0.00938,"close":58.55}
{"ticker":"RMD","date":"2015-06-16","pret":-0.0012,"close":57.76}
{"ticker":"RMD","date":"2015-06-17","pret":-0.01087,"close":57.15}
{"ticker":"RMD","date":"2015-06-18","pret":-0.01363,"close":57.2}
{"ticker":"RMD","date":"2015-06-19","pret":0.00701,"close":57.56}
{"ticker":"RMD","date":"2015-06-22","pret":0.01646,"close":58.01}
{"ticker":"RMD","date":"2015-06-23","pret":-0.0043,"close":56.76}
{"ticker":"RMD","date":"2015-06-24","pret":-0.02499,"close":56.3}
{"ticker":"RMD","date":"2015-06-25","pret":0.00018,"close":56.19}
{"ticker":"RMD","date":"2015-06-26","pret":-0.00124,"close":55.89}
{"ticker":"RMD","date":"2015-06-29","pret":-0.0213,"close":55.44}
{"ticker":"RMD","date":"2015-06-30","pret":0.0158,"close":56.37}
{"ticker":"RMD","date":"2015-07-01","pret":0.0094,"close":55.3}
{"ticker":"RMD","date":"2015-07-02","pret":-0.0205,"close":55.31}
{"ticker":"RMD","date":"2015-07-06","pret":-0.00904,"close":55.38}
{"ticker":"RMD","date":"2015-07-07","pret":0.01084,"close":56.63}
{"ticker":"RMD","date":"2015-07-08","pret":0.01428,"close":56.01}
{"ticker":"RMD","date":"2015-07-09","pret":-0.0032,"close":56.77}
{"ticker":"RMD","date":"2015-07-10","pret":0.01342,"close":57.05}
{"ticker":"RMD","date":"2015-07-13","pret":0.00995,"close":57.4}
{"ticker":"RMD","date":"2015-07-14","pret":-0.00645,"close":57.58}
{"ticker":"RMD","date":"2015-07-15","pret":0.00662,"close":57.29}
{"ticker":"RMD","date":"2015-07-16","pret":0.00329,"close":57.79}
{"ticker":"RMD","date":"2015-07-17","pret":0,"close":57.34}
{"ticker":"RMD","date":"2015-07-20","pret":-0.00538,"close":57.12}
{"ticker":"RMD","date":"2015-07-21","pret":-0.00611,"close":56.76}
{"ticker":"RMD","date":"2015-07-22","pret":-0.00632,"close":56.55}
{"ticker":"RMD","date":"2015-07-23","pret":-0.00265,"close":56.27}
{"ticker":"RMD","date":"2015-07-24","pret":-0.00887,"close":55.92}
{"ticker":"RMD","date":"2015-07-27","pret":-0.00286,"close":55.17}
{"ticker":"RMD","date":"2015-07-28","pret":-0.00628,"close":56.7}
{"ticker":"RMD","date":"2015-07-29","pret":0.01429,"close":55.92}
{"ticker":"RMD","date":"2015-07-30","pret":-0.02514,"close":56.12}
{"ticker":"RMD","date":"2015-07-31","pret":0.02691,"close":57.95}
{"ticker":"RMD","date":"2015-08-03","pret":0.02084,"close":55.4}
{"ticker":"RMD","date":"2015-08-04","pret":-0.0159,"close":55.9}
{"ticker":"RMD","date":"2015-08-05","pret":-0.01419,"close":55.55}
{"ticker":"RMD","date":"2015-08-06","pret":-0.00215,"close":54.83}
{"ticker":"RMD","date":"2015-08-07","pret":-0.01806,"close":54.88}
{"ticker":"RMD","date":"2015-08-10","pret":0.00636,"close":55.44}
{"ticker":"RMD","date":"2015-08-11","pret":-0.00527,"close":55.16}
{"ticker":"RMD","date":"2015-08-12","pret":-0.00182,"close":55.18}
{"ticker":"RMD","date":"2015-08-13","pret":-0.0011,"close":55.3}
{"ticker":"RMD","date":"2015-08-14","pret":0.00437,"close":55.85}
{"ticker":"RMD","date":"2015-08-17","pret":0.00977,"close":55.3}
{"ticker":"RMD","date":"2015-08-18","pret":-0.00759,"close":54.89}
{"ticker":"RMD","date":"2015-08-19","pret":-0.00765,"close":54.46}
{"ticker":"RMD","date":"2015-08-20","pret":-0.01362,"close":53.93}
{"ticker":"RMD","date":"2015-08-21","pret":-0.0095,"close":52.5}
{"ticker":"RMD","date":"2015-08-24","pret":-0.06492,"close":49.54}
{"ticker":"RMD","date":"2015-08-25","pret":0.01309,"close":50.52}
{"ticker":"RMD","date":"2015-08-26","pret":0.01486,"close":51.81}
{"ticker":"RMD","date":"2015-08-27","pret":0.01139,"close":51.65}
{"ticker":"RMD","date":"2015-08-28","pret":-0.00771,"close":52.47}
{"ticker":"RMD","date":"2015-08-31","pret":0.01364,"close":51.94}
{"ticker":"RMD","date":"2015-09-01","pret":-0.0312,"close":50.75}
{"ticker":"RMD","date":"2015-09-02","pret":0.01096,"close":51.91}
{"ticker":"RMD","date":"2015-09-03","pret":0.01238,"close":51.63}
{"ticker":"RMD","date":"2015-09-04","pret":-0.01824,"close":51.17}
{"ticker":"RMD","date":"2015-09-08","pret":0.01805,"close":51.91}
{"ticker":"RMD","date":"2015-09-09","pret":-0.00231,"close":50.41}
{"ticker":"RMD","date":"2015-09-10","pret":-0.03532,"close":50.72}
{"ticker":"RMD","date":"2015-09-11","pret":0.00578,"close":51.48}
{"ticker":"RMD","date":"2015-09-14","pret":0.01947,"close":50.95}
{"ticker":"RMD","date":"2015-09-15","pret":-0.009,"close":50.9}
{"ticker":"RMD","date":"2015-09-16","pret":-0.00098,"close":50.9}
{"ticker":"RMD","date":"2015-09-17","pret":-0.00158,"close":51.25}
{"ticker":"RMD","date":"2015-09-18","pret":-0.00039,"close":51}
{"ticker":"RMD","date":"2015-09-21","pret":0.00981,"close":50.27}
{"ticker":"RMD","date":"2015-09-22","pret":-0.0245,"close":49.79}
{"ticker":"RMD","date":"2015-09-23","pret":-0.00481,"close":49.74}
{"ticker":"RMD","date":"2015-09-24","pret":-0.00241,"close":51.72}
{"ticker":"RMD","date":"2015-09-25","pret":0.04105,"close":50.52}
{"ticker":"RMD","date":"2015-09-28","pret":-0.02943,"close":49.43}
{"ticker":"RMD","date":"2015-09-29","pret":-0.01707,"close":50.62}
{"ticker":"RMD","date":"2015-09-30","pret":0.03385,"close":50.96}
{"ticker":"RMD","date":"2015-10-01","pret":-0.00216,"close":51.25}
{"ticker":"RMD","date":"2015-10-02","pret":-0.00571,"close":51.67}
{"ticker":"RMD","date":"2015-10-05","pret":0.02841,"close":52.66}
{"ticker":"RMD","date":"2015-10-06","pret":0.00669,"close":52.92}
{"ticker":"RMD","date":"2015-10-07","pret":0.01494,"close":54.07}
{"ticker":"RMD","date":"2015-10-08","pret":0.00599,"close":53.91}
{"ticker":"RMD","date":"2015-10-09","pret":0.00484,"close":54.3}
{"ticker":"RMD","date":"2015-10-12","pret":0.00352,"close":54.55}
{"ticker":"RMD","date":"2015-10-13","pret":0.00554,"close":54.52}
{"ticker":"RMD","date":"2015-10-14","pret":0.00752,"close":55.25}
{"ticker":"RMD","date":"2015-10-15","pret":0.0109,"close":56.33}
{"ticker":"RMD","date":"2015-10-16","pret":0.01968,"close":56.5}
{"ticker":"RMD","date":"2015-10-19","pret":-0.00266,"close":57.89}
{"ticker":"RMD","date":"2015-10-20","pret":0.01498,"close":56.46}
{"ticker":"RMD","date":"2015-10-21","pret":-0.02462,"close":56.21}
{"ticker":"RMD","date":"2015-10-22","pret":0.00537,"close":55.5}
{"ticker":"RMD","date":"2015-10-23","pret":0.00463,"close":56.25}
{"ticker":"RMD","date":"2015-10-26","pret":-0.0057,"close":56.24}
{"ticker":"RMD","date":"2015-10-27","pret":0.00836,"close":57.41}
{"ticker":"RMD","date":"2015-10-28","pret":0.00741,"close":57.7}
{"ticker":"RMD","date":"2015-10-29","pret":0.00438,"close":57.31}
{"ticker":"RMD","date":"2015-10-30","pret":0.00732,"close":57.61}
{"ticker":"RMD","date":"2015-11-02","pret":0.00156,"close":58.22}
{"ticker":"RMD","date":"2015-11-03","pret":0.0076,"close":58.56}
{"ticker":"RMD","date":"2015-11-04","pret":0.013,"close":58.53}
{"ticker":"RMD","date":"2015-11-05","pret":-0.00836,"close":58.48}
{"ticker":"RMD","date":"2015-11-06","pret":-0.00602,"close":58.36}
{"ticker":"RMD","date":"2015-11-09","pret":-0.00017,"close":57.97}
{"ticker":"RMD","date":"2015-11-10","pret":-0.0064,"close":57.9}
{"ticker":"RMD","date":"2015-11-11","pret":0.00467,"close":58.37}
{"ticker":"RMD","date":"2015-11-12","pret":-0.00104,"close":57.36}
{"ticker":"RMD","date":"2015-11-13","pret":-0.01428,"close":57.32}
{"ticker":"RMD","date":"2015-11-16","pret":0.0014,"close":57.43}
{"ticker":"RMD","date":"2015-11-17","pret":0.00105,"close":57.58}
{"ticker":"RMD","date":"2015-11-18","pret":0.0094,"close":58.14}
{"ticker":"RMD","date":"2015-11-19","pret":0.00742,"close":58.24}
{"ticker":"RMD","date":"2015-11-20","pret":0.00463,"close":59.12}
{"ticker":"RMD","date":"2015-11-23","pret":0.00137,"close":58.45}
{"ticker":"RMD","date":"2015-11-24","pret":-0.00428,"close":59.09}
{"ticker":"RMD","date":"2015-11-25","pret":0.01483,"close":59.54}
{"ticker":"RMD","date":"2015-11-26"}
{"ticker":"RMD","date":"2015-11-27","pret":0.00926,"close":60.02}
{"ticker":"RMD","date":"2015-11-30","pret":0.00452,"close":59.57}
{"ticker":"RMD","date":"2015-12-01","pret":-0.00084,"close":59.93}
{"ticker":"RMD","date":"2015-12-02","pret":-0.00284,"close":59.89}
{"ticker":"RMD","date":"2015-12-03","pret":-0.00285,"close":58.32}
{"ticker":"RMD","date":"2015-12-04","pret":-0.02156,"close":57.8}
{"ticker":"RMD","date":"2015-12-07","pret":-0.02222,"close":56.53}
{"ticker":"RMD","date":"2015-12-08","pret":-0.0229,"close":56.42}
{"ticker":"RMD","date":"2015-12-09","pret":0.00233,"close":55.06}
{"ticker":"RMD","date":"2015-12-10","pret":-0.00791,"close":55.68}
{"ticker":"RMD","date":"2015-12-11","pret":-0.00181,"close":55.31}
{"ticker":"RMD","date":"2015-12-14","pret":0,"close":55.66}
{"ticker":"RMD","date":"2015-12-15","pret":0.01757,"close":55.71}
{"ticker":"RMD","date":"2015-12-16","pret":-0.00231,"close":56.13}
{"ticker":"RMD","date":"2015-12-17"}
{"ticker":"RMD","date":"2015-12-18","pret":-0.01689,"close":54}
{"ticker":"RMD","date":"2015-12-21","pret":-0.0181,"close":52.91}
{"ticker":"RMD","date":"2015-12-22","pret":-0.01337,"close":53.54}
{"ticker":"RMD","date":"2015-12-23","pret":0.0069,"close":54.12}
{"ticker":"RMD","date":"2015-12-24","pret":0.00426,"close":53.92}
{"ticker":"RMD","date":"2015-12-28","pret":-0.00296,"close":54.12}
{"ticker":"RMD","date":"2015-12-29","pret":0.01125,"close":54.5}
{"ticker":"RMD","date":"2015-12-30","pret":0.00293,"close":54.37}
{"ticker":"RMD","date":"2015-12-31","pret":-0.009,"close":53.69}
{"ticker":"RMD","date":"2016-01-04","pret":-0.02296,"close":52.21}
{"ticker":"RMD","date":"2016-01-05","pret":-0.00891,"close":52.44}
{"ticker":"RMTI","date":"2015-01-02","pret":0.04996,"close":10.15}
{"ticker":"RMTI","date":"2015-01-05","pret":-0.01572,"close":9.92}
{"ticker":"RMTI","date":"2015-01-06","pret":-0.02,"close":9.51}
{"ticker":"RMTI","date":"2015-01-07","pret":0.02494,"close":10.34}
{"ticker":"RMTI","date":"2015-01-08","pret":0.02337,"close":10.86}
{"ticker":"RMTI","date":"2015-01-09","pret":0.04792,"close":10.87}
{"ticker":"RMTI","date":"2015-01-12","pret":0.00913,"close":11.81}
{"ticker":"RMTI","date":"2015-01-13","pret":0.08116,"close":11.8}
{"ticker":"RMTI","date":"2015-01-14","pret":-0.01861,"close":11.92}
{"ticker":"RMTI","date":"2015-01-15","pret":0.02446,"close":11.17}
{"ticker":"RMTI","date":"2015-01-16","pret":-0.07886,"close":11.02}
{"ticker":"RMTI","date":"2015-01-20","pret":-0.00271,"close":10.59}
{"ticker":"RMTI","date":"2015-01-21","pret":-0.04626,"close":10.36}
{"ticker":"RMTI","date":"2015-01-22","pret":-0.00475,"close":10.45}
{"ticker":"RMTI","date":"2015-01-23","pret":-0.00095,"close":10.81}
{"ticker":"RMTI","date":"2015-01-26","pret":0.16713,"close":10.73}
{"ticker":"RMTI","date":"2015-01-27","pret":-0.13896,"close":11.07}
{"ticker":"RMTI","date":"2015-01-28","pret":0.03189,"close":10.53}
{"ticker":"RMTI","date":"2015-01-29","pret":-0.05911,"close":10.41}
{"ticker":"RMTI","date":"2015-01-30","pret":0.01511,"close":10.79}
{"ticker":"RMTI","date":"2015-02-02","pret":0.01304,"close":10.58}
{"ticker":"RMTI","date":"2015-02-03","pret":-0.0234,"close":10.58}
{"ticker":"RMTI","date":"2015-02-04","pret":-0.00095,"close":10.58}
{"ticker":"RMTI","date":"2015-02-05","pret":0.01037,"close":11.17}
{"ticker":"RMTI","date":"2015-02-06","pret":0.04135,"close":11}
{"ticker":"RMTI","date":"2015-02-09","pret":-0.01359,"close":11.07}
{"ticker":"RMTI","date":"2015-02-10","pret":0.01359,"close":10.94}
{"ticker":"RMTI","date":"2015-02-11","pret":-0.01817,"close":11.08}
{"ticker":"RMTI","date":"2015-02-12","pret":0.01996,"close":11.02}
{"ticker":"RMTI","date":"2015-02-13","pret":-0.01175,"close":11.17}
{"ticker":"RMTI","date":"2015-02-17","pret":0.01175,"close":10.94}
{"ticker":"RMTI","date":"2015-02-18","pret":-0.01905,"close":10.85}
{"ticker":"RMTI","date":"2015-02-19","pret":-0.00828,"close":10.79}
{"ticker":"RMTI","date":"2015-02-20","pret":-0.00463,"close":10.7}
{"ticker":"RMTI","date":"2015-02-23","pret":-0.01119,"close":10.34}
{"ticker":"RMTI","date":"2015-02-24","pret":-0.02951,"close":10.64}
{"ticker":"RMTI","date":"2015-02-25","pret":0.03139,"close":10.71}
{"ticker":"RMTI","date":"2015-02-26","pret":0.00653,"close":11.13}
{"ticker":"RMTI","date":"2015-02-27","pret":-0.03118,"close":10}
{"ticker":"RMTI","date":"2015-03-02","pret":-0.03119,"close":10.47}
{"ticker":"RMTI","date":"2015-03-03","pret":0.03311,"close":10.28}
{"ticker":"RMTI","date":"2015-03-04","pret":-0.02032,"close":10.4}
{"ticker":"RMTI","date":"2015-03-05","pret":0.0184,"close":10.41}
{"ticker":"RMTI","date":"2015-03-06","pret":-0.00192,"close":10.3}
{"ticker":"RMTI","date":"2015-03-09","pret":-0.01258,"close":10.12}
{"ticker":"RMTI","date":"2015-03-10","pret":-0.02165,"close":9.98}
{"ticker":"RMTI","date":"2015-03-11","pret":-0.00199,"close":9.83}
{"ticker":"RMTI","date":"2015-03-12","pret":-0.01305,"close":9.96}
{"ticker":"RMTI","date":"2015-03-13","pret":0.01005,"close":10.1}
{"ticker":"RMTI","date":"2015-03-16","pret":0.01587,"close":10.15}
{"ticker":"RMTI","date":"2015-03-17","pret":-0.00098,"close":10.29}
{"ticker":"RMTI","date":"2015-03-18","pret":0.00883,"close":10.62}
{"ticker":"RMTI","date":"2015-03-19","pret":0.03832,"close":10.91}
{"ticker":"RMTI","date":"2015-03-20","pret":0.03054,"close":10.55}
{"ticker":"RMTI","date":"2015-03-23","pret":-0.03904,"close":10.72}
{"ticker":"RMTI","date":"2015-03-24","pret":0.01785,"close":10.82}
{"ticker":"RMTI","date":"2015-03-25","pret":0.0157,"close":10.33}
{"ticker":"RMTI","date":"2015-03-26","pret":-0.05366,"close":10.5}
{"ticker":"RMTI","date":"2015-03-27","pret":0.02105,"close":10.58}
{"ticker":"RMTI","date":"2015-03-30","pret":0.00661,"close":10.74}
{"ticker":"RMTI","date":"2015-03-31","pret":0.00936,"close":10.93}
{"ticker":"RMTI","date":"2015-04-01","pret":0.01847,"close":10.6}
{"ticker":"RMTI","date":"2015-04-02","pret":-0.02783,"close":10.49}
{"ticker":"RMTI","date":"2015-04-06","pret":-0.01708,"close":10.58}
{"ticker":"RMTI","date":"2015-04-07","pret":0.01047,"close":10.62}
{"ticker":"RMTI","date":"2015-04-08","pret":0.00284,"close":10.58}
{"ticker":"RMTI","date":"2015-04-09","pret":-0.00378,"close":10.53}
{"ticker":"RMTI","date":"2015-04-10","pret":0.00473,"close":10.62}
{"ticker":"RMTI","date":"2015-04-13","pret":0.00846,"close":10.74}
{"ticker":"RMTI","date":"2015-04-14","pret":0.00187,"close":10.55}
{"ticker":"RMTI","date":"2015-04-15","pret":-0.01505,"close":10.76}
{"ticker":"RMTI","date":"2015-04-16","pret":0.01505,"close":11}
{"ticker":"RMTI","date":"2015-04-17","pret":0.02033,"close":10.61}
{"ticker":"RMTI","date":"2015-04-20","pret":-0.02877,"close":10.76}
{"ticker":"RMTI","date":"2015-04-21","pret":0.01958,"close":10.69}
{"ticker":"RMTI","date":"2015-04-22","pret":-0.01395,"close":10.82}
{"ticker":"RMTI","date":"2015-04-23","pret":0.00653,"close":10.6}
{"ticker":"RMTI","date":"2015-04-24","pret":-0.01405,"close":10.37}
{"ticker":"RMTI","date":"2015-04-27","pret":-0.01713,"close":10.11}
{"ticker":"RMTI","date":"2015-04-28","pret":-0.02921,"close":10.15}
{"ticker":"RMTI","date":"2015-04-29","pret":-0.00198,"close":9.94}
{"ticker":"RMTI","date":"2015-04-30","pret":-0.02,"close":9.71}
{"ticker":"RMTI","date":"2015-05-01","pret":-0.02041,"close":9.64}
{"ticker":"RMTI","date":"2015-05-04","pret":-0.00724,"close":10.02}
{"ticker":"RMTI","date":"2015-05-05","pret":0.0397,"close":9.6}
{"ticker":"RMTI","date":"2015-05-06","pret":-0.03349,"close":9.35}
{"ticker":"RMTI","date":"2015-05-07","pret":-0.03572,"close":9.38}
{"ticker":"RMTI","date":"2015-05-08","pret":0.08701,"close":10.56}
{"ticker":"RMTI","date":"2015-05-11","pret":0.04129,"close":10.5}
{"ticker":"RMTI","date":"2015-05-12","pret":-0.01612,"close":10.15}
{"ticker":"RMTI","date":"2015-05-13","pret":-0.03008,"close":9.93}
{"ticker":"RMTI","date":"2015-05-14","pret":-0.01389,"close":10.28}
{"ticker":"RMTI","date":"2015-05-15","pret":0.02174,"close":10.03}
{"ticker":"RMTI","date":"2015-05-18","pret":-0.02174,"close":10.45}
{"ticker":"RMTI","date":"2015-05-19","pret":0.0411,"close":10.27}
{"ticker":"RMTI","date":"2015-05-20","pret":-0.00963,"close":10.33}
{"ticker":"RMTI","date":"2015-05-21","pret":0.00386,"close":10.31}
{"ticker":"RMTI","date":"2015-05-22","pret":-0.00483,"close":10.51}
{"ticker":"RMTI","date":"2015-05-26","pret":0.01729,"close":10.29}
{"ticker":"RMTI","date":"2015-05-27","pret":-0.01923,"close":10.48}
{"ticker":"RMTI","date":"2015-05-28","pret":0.0135,"close":10.58}
{"ticker":"RMTI","date":"2015-05-29","pret":0.01143,"close":11.07}
{"ticker":"RMTI","date":"2015-06-01","pret":0.05973,"close":11.47}
{"ticker":"RMTI","date":"2015-06-02","pret":0.02293,"close":11.09}
{"ticker":"RMTI","date":"2015-06-03","pret":-0.03369,"close":11.4}
{"ticker":"RMTI","date":"2015-06-04","pret":0.02581,"close":11.45}
{"ticker":"RMTI","date":"2015-06-05","pret":0.00962,"close":12.02}
{"ticker":"RMTI","date":"2015-06-08","pret":0.05585,"close":12.55}
{"ticker":"RMTI","date":"2015-06-09","pret":0.03716,"close":12.66}
{"ticker":"RMTI","date":"2015-06-10","pret":0.01104,"close":12.86}
{"ticker":"RMTI","date":"2015-06-11","pret":0.01014,"close":13.09}
{"ticker":"RMTI","date":"2015-06-12","pret":0.02681,"close":13.32}
{"ticker":"RMTI","date":"2015-06-15","pret":0.02758,"close":13.99}
{"ticker":"RMTI","date":"2015-06-16","pret":0.03469,"close":14.57}
{"ticker":"RMTI","date":"2015-06-17","pret":0.04649,"close":13.67}
{"ticker":"RMTI","date":"2015-06-18","pret":-0.07458,"close":14.3}
{"ticker":"RMTI","date":"2015-06-19","pret":0.05334,"close":14.1}
{"ticker":"RMTI","date":"2015-06-22","pret":-0.00625,"close":14.65}
{"ticker":"RMTI","date":"2015-06-23","pret":0.02682,"close":14.95}
{"ticker":"RMTI","date":"2015-06-24","pret":0.01348,"close":16.64}
{"ticker":"RMTI","date":"2015-06-25","pret":0.1397,"close":16.39}
{"ticker":"RMTI","date":"2015-06-26","pret":-0.04403,"close":16.17}
{"ticker":"RMTI","date":"2015-06-29","pret":-0.04288,"close":16.05}
{"ticker":"RMTI","date":"2015-06-30","pret":0.04652,"close":16.12}
{"ticker":"RMTI","date":"2015-07-01","pret":-0.0073,"close":16.23}
{"ticker":"RMTI","date":"2015-07-02","pret":-0.00797,"close":16.21}
{"ticker":"RMTI","date":"2015-07-06","pret":-0.01176,"close":16.51}
{"ticker":"RMTI","date":"2015-07-07","pret":0.02703,"close":16.65}
{"ticker":"RMTI","date":"2015-07-08","pret":-0.00364,"close":16.3}
{"ticker":"RMTI","date":"2015-07-09","pret":0.00182,"close":16.26}
{"ticker":"RMTI","date":"2015-07-10","pret":0.00424,"close":16.97}
{"ticker":"RMTI","date":"2015-07-13","pret":0.03971,"close":17.74}
{"ticker":"RMTI","date":"2015-07-14","pret":0.04488,"close":18.02}
{"ticker":"RMTI","date":"2015-07-15","pret":0.0083,"close":18.3}
{"ticker":"RMTI","date":"2015-07-16","pret":0.01205,"close":18.69}
{"ticker":"RMTI","date":"2015-07-17","pret":0.02048,"close":18.01}
{"ticker":"RMTI","date":"2015-07-20","pret":-0.03583,"close":16.83}
{"ticker":"RMTI","date":"2015-07-21","pret":-0.07935,"close":16.19}
{"ticker":"RMTI","date":"2015-07-22","pret":-0.03843,"close":16.73}
{"ticker":"RMTI","date":"2015-07-23","pret":0.02881,"close":15.99}
{"ticker":"RMTI","date":"2015-07-24","pret":-0.04007,"close":15.17}
{"ticker":"RMTI","date":"2015-07-27","pret":-0.04766,"close":14.84}
{"ticker":"RMTI","date":"2015-07-28","pret":-0.01395,"close":14.6}
{"ticker":"RMTI","date":"2015-07-29","pret":-0.02232,"close":13.96}
{"ticker":"RMTI","date":"2015-07-30","pret":-0.04405,"close":14.19}
{"ticker":"RMTI","date":"2015-07-31","pret":0.00499,"close":13.8}
{"ticker":"RMTI","date":"2015-08-03","pret":-0.00428,"close":13.64}
{"ticker":"RMTI","date":"2015-08-04","pret":-0.02972,"close":13.6}
{"ticker":"RMTI","date":"2015-08-05","pret":0.05092,"close":15.21}
{"ticker":"RMTI","date":"2015-08-06","pret":0.05444,"close":14.25}
{"ticker":"RMTI","date":"2015-08-07","pret":-0.06075,"close":13.97}
{"ticker":"RMTI","date":"2015-08-10","pret":-0.00423,"close":14.09}
{"ticker":"RMTI","date":"2015-08-11","pret":-0.01927,"close":14.08}
{"ticker":"RMTI","date":"2015-08-12","pret":-0.00072,"close":13.74}
{"ticker":"RMTI","date":"2015-08-13","pret":-0.12584,"close":11.54}
{"ticker":"RMTI","date":"2015-08-14","pret":-0.05894,"close":12.65}
{"ticker":"RMTI","date":"2015-08-17","pret":0.08238,"close":12.64}
{"ticker":"RMTI","date":"2015-08-18","pret":0.0016,"close":12.12}
{"ticker":"RMTI","date":"2015-08-19","pret":-0.04652,"close":11.69}
{"ticker":"RMTI","date":"2015-08-20","pret":-0.03919,"close":11.05}
{"ticker":"RMTI","date":"2015-08-21","pret":-0.07672,"close":11.55}
{"ticker":"RMTI","date":"2015-08-24","pret":0.04494,"close":11.19}
{"ticker":"RMTI","date":"2015-08-25","pret":0.05411,"close":11.15}
{"ticker":"RMTI","date":"2015-08-26","pret":-0.03722,"close":11.58}
{"ticker":"RMTI","date":"2015-08-27","pret":0.0304,"close":11.95}
{"ticker":"RMTI","date":"2015-08-28","pret":0.01864,"close":12.3}
{"ticker":"RMTI","date":"2015-08-31","pret":0.02978,"close":11.97}
{"ticker":"RMTI","date":"2015-09-01","pret":-0.04416,"close":11.49}
{"ticker":"RMTI","date":"2015-09-02","pret":-0.00855,"close":12.05}
{"ticker":"RMTI","date":"2015-09-03","pret":0.03046,"close":11.57}
{"ticker":"RMTI","date":"2015-09-04","pret":-0.03822,"close":12.15}
{"ticker":"RMTI","date":"2015-09-08","pret":0.06859,"close":11.93}
{"ticker":"RMTI","date":"2015-09-09","pret":-0.00975,"close":11.71}
{"ticker":"RMTI","date":"2015-09-10","pret":-0.04594,"close":11.89}
{"ticker":"RMTI","date":"2015-09-11","pret":0.01105,"close":11.93}
{"ticker":"RMTI","date":"2015-09-14","pret":0.00758,"close":11.67}
{"ticker":"RMTI","date":"2015-09-15","pret":-0.01948,"close":11.06}
{"ticker":"RMTI","date":"2015-09-16","pret":-0.0554,"close":10.62}
{"ticker":"RMTI","date":"2015-09-17","pret":-0.04437,"close":10.7}
{"ticker":"RMTI","date":"2015-09-18","pret":-0.00284,"close":10.2}
{"ticker":"RMTI","date":"2015-09-21","pret":-0.0308,"close":9.73}
{"ticker":"RMTI","date":"2015-09-22","pret":-0.06252,"close":9.81}
{"ticker":"RMTI","date":"2015-09-23","pret":0.01856,"close":9.68}
{"ticker":"RMTI","date":"2015-09-24","pret":-0.01337,"close":9.48}
{"ticker":"RMTI","date":"2015-09-25","pret":0.00825,"close":8.64}
{"ticker":"RMTI","date":"2015-09-28","pret":-0.12681,"close":7.32}
{"ticker":"RMTI","date":"2015-09-29","pret":-0.12656,"close":7.94}
{"ticker":"RMTI","date":"2015-09-30","pret":0.0628,"close":7.71}
{"ticker":"RMTI","date":"2015-10-01","pret":-0.04705,"close":7.74}
{"ticker":"RMTI","date":"2015-10-02","pret":-0.00653,"close":8.23}
{"ticker":"RMTI","date":"2015-10-05","pret":0.08417,"close":8.51}
{"ticker":"RMTI","date":"2015-10-06","pret":0.04361,"close":8.27}
{"ticker":"RMTI","date":"2015-10-07","pret":-0.04603,"close":8.51}
{"ticker":"RMTI","date":"2015-10-08","pret":0.012,"close":8.21}
{"ticker":"RMTI","date":"2015-10-09","pret":-0.02416,"close":8.99}
{"ticker":"RMTI","date":"2015-10-12","pret":0.08996,"close":8.92}
{"ticker":"RMTI","date":"2015-10-13","pret":-0.0169,"close":9.1}
{"ticker":"RMTI","date":"2015-10-14","pret":0.03352,"close":9.6}
{"ticker":"RMTI","date":"2015-10-15","pret":0.05349,"close":11.09}
{"ticker":"RMTI","date":"2015-10-16","pret":0.13066,"close":13.46}
{"ticker":"RMTI","date":"2015-10-19","pret":0.17252,"close":12.58}
{"ticker":"RMTI","date":"2015-10-20","pret":-0.01161,"close":11.7}
{"ticker":"RMTI","date":"2015-10-21","pret":-0.10148,"close":10.61}
{"ticker":"RMTI","date":"2015-10-22","pret":-0.09101,"close":10.23}
{"ticker":"RMTI","date":"2015-10-23","pret":-0.00948,"close":10.25}
{"ticker":"RMTI","date":"2015-10-26","pret":-0.02899,"close":10.84}
{"ticker":"RMTI","date":"2015-10-27","pret":0.05808,"close":12.21}
{"ticker":"RMTI","date":"2015-10-28","pret":0.08763,"close":12.82}
{"ticker":"RMTI","date":"2015-10-29","pret":0.07429,"close":11.4}
{"ticker":"RMTI","date":"2015-10-30","pret":-0.11405,"close":11.58}
{"ticker":"RMTI","date":"2015-11-02","pret":0.02697,"close":11.68}
{"ticker":"RMTI","date":"2015-11-03","pret":0.00257,"close":11.71}
{"ticker":"RMTI","date":"2015-11-04","pret":0,"close":11.42}
{"ticker":"RMTI","date":"2015-11-05","pret":-0.02954,"close":11.21}
{"ticker":"RMTI","date":"2015-11-06","pret":-0.01869,"close":11.86}
{"ticker":"RMTI","date":"2015-11-09","pret":0.06689,"close":11.47}
{"ticker":"RMTI","date":"2015-11-10","pret":-0.0732,"close":10.61}
{"ticker":"RMTI","date":"2015-11-11","pret":-0.03496,"close":10.62}
{"ticker":"RMTI","date":"2015-11-12","pret":-0.01605,"close":10.13}
{"ticker":"RMTI","date":"2015-11-13","pret":-0.04675,"close":10.01}
{"ticker":"RMTI","date":"2015-11-16","pret":-0.006,"close":10.2}
{"ticker":"RMTI","date":"2015-11-17","pret":0.02965,"close":10.48}
{"ticker":"RMTI","date":"2015-11-18","pret":0.01929,"close":10.64}
{"ticker":"RMTI","date":"2015-11-19","pret":0.01328,"close":10.84}
{"ticker":"RMTI","date":"2015-11-20","pret":0.03246,"close":11.3}
{"ticker":"RMTI","date":"2015-11-23","pret":0.03232,"close":11.48}
{"ticker":"RMTI","date":"2015-11-24","pret":0.00265,"close":11.63}
{"ticker":"RMTI","date":"2015-11-25","pret":0.0278,"close":11.66}
{"ticker":"RMTI","date":"2015-11-26"}
{"ticker":"RMTI","date":"2015-11-27","pret":-0.00257,"close":12.19}
{"ticker":"RMTI","date":"2015-11-30","pret":0.05189,"close":12.13}
{"ticker":"RMTI","date":"2015-12-01","pret":-0.00901,"close":11.97}
{"ticker":"RMTI","date":"2015-12-02","pret":-0.01827,"close":11.39}
{"ticker":"RMTI","date":"2015-12-03","pret":-0.04457,"close":10.51}
{"ticker":"RMTI","date":"2015-12-04","pret":-0.08598,"close":11.1}
{"ticker":"RMTI","date":"2015-12-07","pret":0.05933,"close":10.66}
{"ticker":"RMTI","date":"2015-12-08","pret":-0.05647,"close":10.18}
{"ticker":"RMTI","date":"2015-12-09","pret":-0.0339,"close":9.56}
{"ticker":"RMTI","date":"2015-12-10","pret":-0.05571,"close":9.86}
{"ticker":"RMTI","date":"2015-12-11","pret":0.01139,"close":9.33}
{"ticker":"RMTI","date":"2015-12-14","pret":-0.04314,"close":10.39}
{"ticker":"RMTI","date":"2015-12-15","pret":0.12136,"close":10.65}
{"ticker":"RMTI","date":"2015-12-16","pret":0.01418,"close":10.16}
{"ticker":"RMTI","date":"2015-12-17"}
{"ticker":"RMTI","date":"2015-12-18","pret":-0.06899,"close":10.12}
{"ticker":"RMTI","date":"2015-12-21","pret":0.08113,"close":10.08}
{"ticker":"RMTI","date":"2015-12-22","pret":-0.06813,"close":10.13}
{"ticker":"RMTI","date":"2015-12-23","pret":0.00594,"close":10.4}
{"ticker":"RMTI","date":"2015-12-24","pret":0.0311,"close":10.64}
{"ticker":"RMTI","date":"2015-12-28","pret":0.01425,"close":10.21}
{"ticker":"RMTI","date":"2015-12-29","pret":-0.03651,"close":10.71}
{"ticker":"RMTI","date":"2015-12-30","pret":0.04496,"close":10.43}
{"ticker":"RMTI","date":"2015-12-31","pret":-0.03426,"close":10.24}
{"ticker":"RMTI","date":"2016-01-04","pret":-0.02153,"close":9.44}
{"ticker":"RMTI","date":"2016-01-05","pret":-0.06751,"close":9.23}
{"ticker":"RNET","date":"2015-01-02","pret":-0.01061,"close":40.53}
{"ticker":"RNET","date":"2015-01-05","pret":-0.02677,"close":39.58}
{"ticker":"RNET","date":"2015-01-06","pret":-0.01026,"close":36.49}
{"ticker":"RNET","date":"2015-01-07","pret":-0.07709,"close":35.91}
{"ticker":"RNET","date":"2015-01-08","pret":-0.01148,"close":36.2}
{"ticker":"RNET","date":"2015-01-09","pret":-0.00828,"close":35.53}
{"ticker":"RNET","date":"2015-01-12","pret":-0.01648,"close":35.04}
{"ticker":"RNET","date":"2015-01-13","pret":-0.00282,"close":35.11}
{"ticker":"RNET","date":"2015-01-14","pret":-0.01681,"close":35.1}
{"ticker":"RNET","date":"2015-01-15","pret":0.01426,"close":35.15}
{"ticker":"RNET","date":"2015-01-16","pret":-0.00625,"close":36.14}
{"ticker":"RNET","date":"2015-01-20","pret":0.02699,"close":35.04}
{"ticker":"RNET","date":"2015-01-21","pret":-0.03385,"close":34.99}
{"ticker":"RNET","date":"2015-01-22","pret":0.01255,"close":35.27}
{"ticker":"RNET","date":"2015-01-23","pret":0.00113,"close":35.26}
{"ticker":"RNET","date":"2015-01-26","pret":-0.01225,"close":35.02}
{"ticker":"RNET","date":"2015-01-27","pret":-0.01211,"close":35.34}
{"ticker":"RNET","date":"2015-01-28","pret":0.02605,"close":32.16}
{"ticker":"RNET","date":"2015-01-29","pret":-0.09882,"close":33.28}
{"ticker":"RNET","date":"2015-01-30","pret":0.02465,"close":34.22}
{"ticker":"RNET","date":"2015-02-02","pret":0.04754,"close":36.98}
{"ticker":"RNET","date":"2015-02-03","pret":0.097,"close":38.49}
{"ticker":"RNET","date":"2015-02-04","pret":0.00263,"close":35.48}
{"ticker":"RNET","date":"2015-02-05","pret":-0.06232,"close":36.95}
{"ticker":"RNET","date":"2015-02-06","pret":0.03893,"close":36.49}
{"ticker":"RNET","date":"2015-02-09","pret":-0.03698,"close":34.41}
{"ticker":"RNET","date":"2015-02-10","pret":-0.03926,"close":34.22}
{"ticker":"RNET","date":"2015-02-11","pret":-0.01579,"close":33.46}
{"ticker":"RNET","date":"2015-02-12","pret":-0.00148,"close":34.18}
{"ticker":"RNET","date":"2015-02-13","pret":0.01494,"close":36.4}
{"ticker":"RNET","date":"2015-02-17","pret":0.05407,"close":37.05}
{"ticker":"RNET","date":"2015-02-18","pret":0.01558,"close":37.27}
{"ticker":"RNET","date":"2015-02-19","pret":0.00487,"close":37.67}
{"ticker":"RNET","date":"2015-02-20","pret":0.01368,"close":36.74}
{"ticker":"RNET","date":"2015-02-23","pret":-0.03193,"close":33.31}
{"ticker":"RNET","date":"2015-02-24","pret":-0.08549,"close":34.47}
{"ticker":"RNET","date":"2015-02-25","pret":0.02864,"close":33.71}
{"ticker":"RNET","date":"2015-02-26","pret":-0.0188,"close":32.9}
{"ticker":"RNET","date":"2015-02-27","pret":-0.02401,"close":31.62}
{"ticker":"RNET","date":"2015-03-02","pret":-0.04664,"close":32.92}
{"ticker":"RNET","date":"2015-03-03","pret":0.01548,"close":29.98}
{"ticker":"RNET","date":"2015-03-04","pret":-0.08226,"close":29.29}
{"ticker":"RNET","date":"2015-03-05","pret":-0.00854,"close":29.85}
{"ticker":"RNET","date":"2015-03-06","pret":0.01532,"close":28.19}
{"ticker":"RNET","date":"2015-03-09","pret":-0.05238,"close":26.91}
{"ticker":"RNET","date":"2015-03-10","pret":-0.05678,"close":27.31}
{"ticker":"RNET","date":"2015-03-11","pret":0.02678,"close":27.28}
{"ticker":"RNET","date":"2015-03-12","pret":0.00913,"close":26.79}
{"ticker":"RNET","date":"2015-03-13","pret":-0.03177,"close":26.66}
{"ticker":"RNET","date":"2015-03-16","pret":0.00711,"close":26.7}
{"ticker":"RNET","date":"2015-03-17","pret":-0.01087,"close":26.74}
{"ticker":"RNET","date":"2015-03-18","pret":0.00188,"close":28.27}
{"ticker":"RNET","date":"2015-03-19","pret":0.05274,"close":28}
{"ticker":"RNET","date":"2015-03-20","pret":0.00782,"close":28.85}
{"ticker":"RNET","date":"2015-03-23","pret":0.01754,"close":29.2}
{"ticker":"RNET","date":"2015-03-24","pret":0.03285,"close":28.05}
{"ticker":"RNET","date":"2015-03-25","pret":-0.04686,"close":29.17}
{"ticker":"RNET","date":"2015-03-26","pret":0.02301,"close":30.12}
{"ticker":"RNET","date":"2015-03-27","pret":0.03289,"close":29.29}
{"ticker":"RNET","date":"2015-03-30","pret":-0.0209,"close":28.38}
{"ticker":"RNET","date":"2015-03-31","pret":-0.04173,"close":28.59}
{"ticker":"RNET","date":"2015-04-01","pret":0.01515,"close":29.43}
{"ticker":"RNET","date":"2015-04-02","pret":0.02896,"close":30.05}
{"ticker":"RNET","date":"2015-04-06","pret":0.0145,"close":31.53}
{"ticker":"RNET","date":"2015-04-07","pret":0.05537,"close":33.12}
{"ticker":"RNET","date":"2015-04-08","pret":0.04825,"close":32.12}
{"ticker":"RNET","date":"2015-04-09","pret":-0.02724,"close":32.64}
{"ticker":"RNET","date":"2015-04-10","pret":0.01997,"close":32.51}
{"ticker":"RNET","date":"2015-04-13","pret":-0.0061,"close":32.5}
{"ticker":"RNET","date":"2015-04-14","pret":-0.00092,"close":33.9}
{"ticker":"RNET","date":"2015-04-15","pret":0.04842,"close":35.76}
{"ticker":"RNET","date":"2015-04-16","pret":0.03554,"close":34.85}
{"ticker":"RNET","date":"2015-04-17","pret":-0.03002,"close":34.73}
{"ticker":"RNET","date":"2015-04-20","pret":0.01068,"close":32.91}
{"ticker":"RNET","date":"2015-04-21","pret":-0.04853,"close":33.02}
{"ticker":"RNET","date":"2015-04-22","pret":-0.00332,"close":34.3}
{"ticker":"RNET","date":"2015-04-23","pret":0.08322,"close":36.3}
{"ticker":"RNET","date":"2015-04-24","pret":0.0061,"close":35.48}
{"ticker":"RNET","date":"2015-04-27","pret":-0.01112,"close":37.91}
{"ticker":"RNET","date":"2015-04-28","pret":0.06076,"close":36.84}
{"ticker":"RNET","date":"2015-04-29","pret":-0.03836,"close":37.64}
{"ticker":"RNET","date":"2015-04-30","pret":0.02458,"close":37.46}
{"ticker":"RNET","date":"2015-05-01","pret":0.00479,"close":38.34}
{"ticker":"RNET","date":"2015-05-04","pret":0.0231,"close":39.33}
{"ticker":"RNET","date":"2015-05-05","pret":0.02004,"close":38.27}
{"ticker":"RNET","date":"2015-05-06","pret":-0.0203,"close":37.01}
{"ticker":"RNET","date":"2015-05-07","pret":-0.04106,"close":37.31}
{"ticker":"RNET","date":"2015-05-08","pret":0.02642,"close":36.27}
{"ticker":"RNET","date":"2015-05-11","pret":-0.0436,"close":36.17}
{"ticker":"RNET","date":"2015-05-12","pret":-0.01525,"close":37.76}
{"ticker":"RNET","date":"2015-05-13","pret":0.02319,"close":35.15}
{"ticker":"RNET","date":"2015-05-14","pret":-0.03104,"close":35.67}
{"ticker":"RNET","date":"2015-05-15","pret":0.00169,"close":35.52}
{"ticker":"RNET","date":"2015-05-18","pret":0.00588,"close":36.9}
{"ticker":"RNET","date":"2015-05-19","pret":0.02238,"close":35.81}
{"ticker":"RNET","date":"2015-05-20","pret":-0.01542,"close":36.16}
{"ticker":"RNET","date":"2015-05-21","pret":0.00719,"close":35.96}
{"ticker":"RNET","date":"2015-05-22","pret":-0.01611,"close":36.04}
{"ticker":"RNET","date":"2015-05-26","pret":0.01583,"close":35.65}
{"ticker":"RNET","date":"2015-05-27","pret":-0.01471,"close":35.97}
{"ticker":"RNET","date":"2015-05-28","pret":0.00084,"close":35.57}
{"ticker":"RNET","date":"2015-05-29","pret":-0.00588,"close":35.49}
{"ticker":"RNET","date":"2015-06-01","pret":-0.00282,"close":35.16}
{"ticker":"RNET","date":"2015-06-02","pret":-0.00792,"close":35.74}
{"ticker":"RNET","date":"2015-06-03","pret":0.01522,"close":34.96}
{"ticker":"RNET","date":"2015-06-04","pret":-0.02665,"close":34.81}
{"ticker":"RNET","date":"2015-06-05","pret":-0.00461,"close":34.4}
{"ticker":"RNET","date":"2015-06-08","pret":-0.00405,"close":36.35}
{"ticker":"RNET","date":"2015-06-09","pret":0.05772,"close":36.3}
{"ticker":"RNET","date":"2015-06-10","pret":0.00491,"close":36.77}
{"ticker":"RNET","date":"2015-06-11","pret":0,"close":36.14}
{"ticker":"RNET","date":"2015-06-12","pret":-0.02481,"close":36.04}
{"ticker":"RNET","date":"2015-06-15","pret":-0.00588,"close":34.35}
{"ticker":"RNET","date":"2015-06-16","pret":-0.03922,"close":33.85}
{"ticker":"RNET","date":"2015-06-17","pret":-0.00527,"close":33.42}
{"ticker":"RNET","date":"2015-06-18","pret":-0.01419,"close":32.15}
{"ticker":"RNET","date":"2015-06-19","pret":-0.04382,"close":30.78}
{"ticker":"RNET","date":"2015-06-22","pret":-0.03481,"close":30.41}
{"ticker":"RNET","date":"2015-06-23","pret":-0.01656,"close":30.72}
{"ticker":"RNET","date":"2015-06-24","pret":0.00262,"close":31.19}
{"ticker":"RNET","date":"2015-06-25","pret":0.01973,"close":30.69}
{"ticker":"RNET","date":"2015-06-26","pret":-0.02136,"close":31.03}
{"ticker":"RNET","date":"2015-06-29","pret":0.00424,"close":30.28}
{"ticker":"RNET","date":"2015-06-30","pret":-0.00916,"close":30.57}
{"ticker":"RNET","date":"2015-07-01","pret":0.00916,"close":30.47}
{"ticker":"RNET","date":"2015-07-02","pret":-0.0151,"close":30.64}
{"ticker":"RNET","date":"2015-07-06","pret":-0.00099,"close":29.75}
{"ticker":"RNET","date":"2015-07-07","pret":-0.01905,"close":30.43}
{"ticker":"RNET","date":"2015-07-08","pret":0.0207,"close":29.01}
{"ticker":"RNET","date":"2015-07-09","pret":-0.02578,"close":30}
{"ticker":"RNET","date":"2015-07-10","pret":0.01914,"close":30.11}
{"ticker":"RNET","date":"2015-07-13","pret":0.00332,"close":30.15}
{"ticker":"RNET","date":"2015-07-14","pret":0.00033,"close":29.63}
{"ticker":"RNET","date":"2015-07-15","pret":-0.02212,"close":28.26}
{"ticker":"RNET","date":"2015-07-16","pret":-0.03693,"close":28.7}
{"ticker":"RNET","date":"2015-07-17","pret":0.00596,"close":27.59}
{"ticker":"RNET","date":"2015-07-20","pret":-0.0363,"close":26.59}
{"ticker":"RNET","date":"2015-07-21","pret":-0.03654,"close":26.9}
{"ticker":"RNET","date":"2015-07-22","pret":0.00637,"close":26.11}
{"ticker":"RNET","date":"2015-07-23","pret":-0.02038,"close":26.38}
{"ticker":"RNET","date":"2015-07-24","pret":0.00494,"close":25.66}
{"ticker":"RNET","date":"2015-07-27","pret":-0.0367,"close":25}
{"ticker":"RNET","date":"2015-07-28","pret":-0.00949,"close":24.95}
{"ticker":"RNET","date":"2015-07-29","pret":-0.00958,"close":25.82}
{"ticker":"RNET","date":"2015-07-30","pret":0.03392,"close":26.12}
{"ticker":"RNET","date":"2015-07-31","pret":0.01003,"close":25.93}
{"ticker":"RNET","date":"2015-08-03","pret":-0.00848,"close":24.55}
{"ticker":"RNET","date":"2015-08-04","pret":-0.04271,"close":24.04}
{"ticker":"RNET","date":"2015-08-05","pret":0.06605,"close":26.02}
{"ticker":"RNET","date":"2015-08-06","pret":-0.0095,"close":26.71}
{"ticker":"RNET","date":"2015-08-07","pret":0.01214,"close":26.52}
{"ticker":"RNET","date":"2015-08-10","pret":0.00151,"close":27.32}
{"ticker":"RNET","date":"2015-08-11","pret":0.01384,"close":28.21}
{"ticker":"RNET","date":"2015-08-12","pret":0.03934,"close":29.23}
{"ticker":"RNET","date":"2015-08-13","pret":0.03337,"close":27.61}
{"ticker":"RNET","date":"2015-08-14","pret":-0.04089,"close":27.78}
{"ticker":"RNET","date":"2015-08-17","pret":-0.01304,"close":28.39}
{"ticker":"RNET","date":"2015-08-18","pret":0.03264,"close":27.36}
{"ticker":"RNET","date":"2015-08-19","pret":-0.04327,"close":26.01}
{"ticker":"RNET","date":"2015-08-20","pret":-0.06115,"close":24.99}
{"ticker":"RNET","date":"2015-08-21","pret":-0.042,"close":24.84}
{"ticker":"RNET","date":"2015-08-24","pret":-0.03576,"close":24.16}
{"ticker":"RNET","date":"2015-08-25","pret":0.05758,"close":23.85}
{"ticker":"RNET","date":"2015-08-26","pret":-0.02264,"close":24.45}
{"ticker":"RNET","date":"2015-08-27","pret":0.01219,"close":26.15}
{"ticker":"RNET","date":"2015-08-28","pret":0.04578,"close":26.83}
{"ticker":"RNET","date":"2015-08-31","pret":0.04673,"close":28.83}
{"ticker":"RNET","date":"2015-09-01","pret":0.02616,"close":27.77}
{"ticker":"RNET","date":"2015-09-02","pret":0.01495,"close":27.98}
{"ticker":"RNET","date":"2015-09-03","pret":-0.01639,"close":27.87}
{"ticker":"RNET","date":"2015-09-04","pret":-0.02179,"close":27.94}
{"ticker":"RNET","date":"2015-09-08","pret":0.03818,"close":28.7}
{"ticker":"RNET","date":"2015-09-09","pret":0.01855,"close":27.62}
{"ticker":"RNET","date":"2015-09-10","pret":-0.04215,"close":27.83}
{"ticker":"RNET","date":"2015-09-11","pret":-0.00799,"close":26.86}
{"ticker":"RNET","date":"2015-09-14","pret":-0.02886,"close":26.89}
{"ticker":"RNET","date":"2015-09-15","pret":0.01416,"close":27.66}
{"ticker":"RNET","date":"2015-09-16","pret":0.03241,"close":28.86}
{"ticker":"RNET","date":"2015-09-17","pret":0.02826,"close":28.57}
{"ticker":"RNET","date":"2015-09-18","pret":-0.02468,"close":28.47}
{"ticker":"RNET","date":"2015-09-21","pret":0.0198,"close":28.7}
{"ticker":"RNET","date":"2015-09-22","pret":-0.01908,"close":28.7}
{"ticker":"RNET","date":"2015-09-23","pret":0.02884,"close":27.01}
{"ticker":"RNET","date":"2015-09-24","pret":-0.06442,"close":26.67}
{"ticker":"RNET","date":"2015-09-25","pret":-0.00407,"close":25.54}
{"ticker":"RNET","date":"2015-09-28","pret":-0.06083,"close":24.17}
{"ticker":"RNET","date":"2015-09-29","pret":-0.04808,"close":26.39}
{"ticker":"RNET","date":"2015-09-30","pret":0.0932,"close":25.5}
{"ticker":"RNET","date":"2015-10-01","pret":-0.03063,"close":25.04}
{"ticker":"RNET","date":"2015-10-02","pret":-0.02759,"close":26.66}
{"ticker":"RNET","date":"2015-10-05","pret":0.07727,"close":28.1}
{"ticker":"RNET","date":"2015-10-06","pret":0.0445,"close":29.06}
{"ticker":"RNET","date":"2015-10-07","pret":0.04328,"close":30.51}
{"ticker":"RNET","date":"2015-10-08","pret":0.0198,"close":30.38}
{"ticker":"RNET","date":"2015-10-09","pret":0.02946,"close":31.11}
{"ticker":"RNET","date":"2015-10-12","pret":0.00675,"close":30.45}
{"ticker":"RNET","date":"2015-10-13","pret":-0.03555,"close":30.06}
{"ticker":"RNET","date":"2015-10-14","pret":-0.00033,"close":30.1}
{"ticker":"RNET","date":"2015-10-15","pret":-0.00399,"close":30.41}
{"ticker":"RNET","date":"2015-10-16","pret":0.01686,"close":30.48}
{"ticker":"RNET","date":"2015-10-19","pret":-0.00856,"close":29.68}
{"ticker":"RNET","date":"2015-10-20","pret":-0.01869,"close":30.73}
{"ticker":"RNET","date":"2015-10-21","pret":0.03672,"close":29.9}
{"ticker":"RNET","date":"2015-10-22","pret":-0.02433,"close":30.84}
{"ticker":"RNET","date":"2015-10-23","pret":0.02335,"close":31.23}
{"ticker":"RNET","date":"2015-10-26","pret":0.0081,"close":29.31}
{"ticker":"RNET","date":"2015-10-27","pret":-0.05638,"close":28.48}
{"ticker":"RNET","date":"2015-10-28","pret":-0.01721,"close":31.95}
{"ticker":"RNET","date":"2015-10-29","pret":0.09465,"close":31.02}
{"ticker":"RNET","date":"2015-10-30","pret":-0.01527,"close":30}
{"ticker":"RNET","date":"2015-11-02","pret":-0.0389,"close":30.58}
{"ticker":"RNET","date":"2015-11-03","pret":0.0185,"close":31.46}
{"ticker":"RNET","date":"2015-11-04","pret":0.03125,"close":31.16}
{"ticker":"RNET","date":"2015-11-05","pret":-0.01341,"close":30.59}
{"ticker":"RNET","date":"2015-11-06","pret":-0.02704,"close":30.98}
{"ticker":"RNET","date":"2015-11-09","pret":0.02189,"close":31.75}
{"ticker":"RNET","date":"2015-11-10","pret":-0.26774,"close":22.8}
{"ticker":"RNET","date":"2015-11-11","pret":-0.0261,"close":21.18}
{"ticker":"RNET","date":"2015-11-12","pret":-0.05984,"close":19.93}
{"ticker":"RNET","date":"2015-11-13","pret":-0.07748,"close":19.97}
{"ticker":"RNET","date":"2015-11-16","pret":-0.01655,"close":19.73}
{"ticker":"RNET","date":"2015-11-17","pret":-0.01016,"close":20.24}
{"ticker":"RNET","date":"2015-11-18","pret":0.03216,"close":21.61}
{"ticker":"RNET","date":"2015-11-19","pret":0.06602,"close":21.12}
{"ticker":"RNET","date":"2015-11-20","pret":-0.02295,"close":20.68}
{"ticker":"RNET","date":"2015-11-23","pret":-0.0303,"close":20.99}
{"ticker":"RNET","date":"2015-11-24","pret":0.02888,"close":21.89}
{"ticker":"RNET","date":"2015-11-25","pret":0.02899,"close":22.07}
{"ticker":"RNET","date":"2015-11-26"}
{"ticker":"RNET","date":"2015-11-27","pret":0.00506,"close":21.99}
{"ticker":"RNET","date":"2015-11-30","pret":0.00685,"close":22.09}
{"ticker":"RNET","date":"2015-12-01","pret":0.00681,"close":22.52}
{"ticker":"RNET","date":"2015-12-02","pret":0.01258,"close":22.03}
{"ticker":"RNET","date":"2015-12-03","pret":-0.00762,"close":21.82}
{"ticker":"RNET","date":"2015-12-04","pret":-0.02368,"close":21.98}
{"ticker":"RNET","date":"2015-12-07","pret":-0.00416,"close":21.24}
{"ticker":"RNET","date":"2015-12-08","pret":-0.0315,"close":21.78}
{"ticker":"RNET","date":"2015-12-09","pret":0.03887,"close":21.18}
{"ticker":"RNET","date":"2015-12-10","pret":-0.02984,"close":20.85}
{"ticker":"RNET","date":"2015-12-11","pret":-0.03369,"close":19.36}
{"ticker":"RNET","date":"2015-12-14","pret":-0.05897,"close":19.33}
{"ticker":"RNET","date":"2015-12-15","pret":0.02259,"close":19.63}
{"ticker":"RNET","date":"2015-12-16","pret":0.00152,"close":19.84}
{"ticker":"RNET","date":"2015-12-17"}
{"ticker":"RNET","date":"2015-12-18","pret":-0.00254,"close":19.75}
{"ticker":"RNET","date":"2015-12-21","pret":0.0091,"close":20.81}
{"ticker":"RNET","date":"2015-12-22","pret":0.05486,"close":21.17}
{"ticker":"RNET","date":"2015-12-23","pret":0.02402,"close":22.13}
{"ticker":"RNET","date":"2015-12-24","pret":0.02844,"close":22.1}
{"ticker":"RNET","date":"2015-12-28","pret":-0.00817,"close":21.32}
{"ticker":"RNET","date":"2015-12-29","pret":-0.01748,"close":21.65}
{"ticker":"RNET","date":"2015-12-30","pret":-0.00046,"close":20.72}
{"ticker":"RNET","date":"2015-12-31","pret":-0.04414,"close":20.69}
{"ticker":"RNET","date":"2016-01-04","pret":-0.01024,"close":21.62}
{"ticker":"RNET","date":"2016-01-05","pret":0.05901,"close":20.56}
{"ticker":"RNG","date":"2015-01-02","pret":0.00468,"close":14.73}
{"ticker":"RNG","date":"2015-01-05","pret":-0.02499,"close":14.32}
{"ticker":"RNG","date":"2015-01-06","pret":-0.01864,"close":14.02}
{"ticker":"RNG","date":"2015-01-07","pret":-0.01687,"close":14.25}
{"ticker":"RNG","date":"2015-01-08","pret":0.02104,"close":14.43}
{"ticker":"RNG","date":"2015-01-09","pret":0.00208,"close":14.71}
{"ticker":"RNG","date":"2015-01-12","pret":0.02056,"close":14.75}
{"ticker":"RNG","date":"2015-01-13","pret":0.00339,"close":14.8}
{"ticker":"RNG","date":"2015-01-14","pret":-0.01362,"close":14.86}
{"ticker":"RNG","date":"2015-01-15","pret":0.02371,"close":14.41}
{"ticker":"RNG","date":"2015-01-16","pret":-0.0396,"close":14.3}
{"ticker":"RNG","date":"2015-01-20","pret":-0.00139,"close":13.8}
{"ticker":"RNG","date":"2015-01-21","pret":-0.04566,"close":13.5}
{"ticker":"RNG","date":"2015-01-22","pret":-0.00806,"close":13.84}
{"ticker":"RNG","date":"2015-01-23","pret":0.01895,"close":13.8}
{"ticker":"RNG","date":"2015-01-26","pret":-0.00507,"close":13.56}
{"ticker":"RNG","date":"2015-01-27","pret":-0.02946,"close":13.71}
{"ticker":"RNG","date":"2015-01-28","pret":0.03163,"close":13.57}
{"ticker":"RNG","date":"2015-01-29","pret":-0.01753,"close":13.77}
{"ticker":"RNG","date":"2015-01-30","pret":0.00953,"close":13.5}
{"ticker":"RNG","date":"2015-02-02","pret":-0.01101,"close":14.04}
{"ticker":"RNG","date":"2015-02-03","pret":0.03766,"close":14.05}
{"ticker":"RNG","date":"2015-02-04","pret":0.02318,"close":15.21}
{"ticker":"RNG","date":"2015-02-05","pret":0.05932,"close":15.17}
{"ticker":"RNG","date":"2015-02-06","pret":-0.0092,"close":15.01}
{"ticker":"RNG","date":"2015-02-09","pret":-0.01196,"close":15.03}
{"ticker":"RNG","date":"2015-02-10","pret":0.00932,"close":16.17}
{"ticker":"RNG","date":"2015-02-11","pret":0.07032,"close":16}
{"ticker":"RNG","date":"2015-02-12","pret":-0.00185,"close":16.04}
{"ticker":"RNG","date":"2015-02-13","pret":-0.00932,"close":16.04}
{"ticker":"RNG","date":"2015-02-17","pret":-0.00062,"close":15.71}
{"ticker":"RNG","date":"2015-02-18","pret":-0.01955,"close":16.02}
{"ticker":"RNG","date":"2015-02-19","pret":0.01893,"close":16.32}
{"ticker":"RNG","date":"2015-02-20","pret":0.01796,"close":16.29}
{"ticker":"RNG","date":"2015-02-23","pret":-0.01547,"close":15.67}
{"ticker":"RNG","date":"2015-02-24","pret":-0.02334,"close":15.56}
{"ticker":"RNG","date":"2015-02-25","pret":-0.00769,"close":15.32}
{"ticker":"RNG","date":"2015-02-26","pret":-0.01555,"close":15.71}
{"ticker":"RNG","date":"2015-02-27","pret":0.02196,"close":15.77}
{"ticker":"RNG","date":"2015-03-02","pret":0.00446,"close":15.95}
{"ticker":"RNG","date":"2015-03-03","pret":0.01264,"close":15.98}
{"ticker":"RNG","date":"2015-03-04","pret":0.00376,"close":15.79}
{"ticker":"RNG","date":"2015-03-05","pret":-0.01196,"close":15.59}
{"ticker":"RNG","date":"2015-03-06","pret":-0.02242,"close":15.09}
{"ticker":"RNG","date":"2015-03-09","pret":-0.02028,"close":14.72}
{"ticker":"RNG","date":"2015-03-10","pret":-0.04184,"close":14.97}
{"ticker":"RNG","date":"2015-03-11","pret":0.03454,"close":15.57}
{"ticker":"RNG","date":"2015-03-12","pret":0.04109,"close":15.83}
{"ticker":"RNG","date":"2015-03-13","pret":0.0108,"close":15.75}
{"ticker":"RNG","date":"2015-03-16","pret":-0.00063,"close":15.58}
{"ticker":"RNG","date":"2015-03-17","pret":-0.02109,"close":15.64}
{"ticker":"RNG","date":"2015-03-18","pret":0.0058,"close":15.6}
{"ticker":"RNG","date":"2015-03-19","pret":-0.00515,"close":15.69}
{"ticker":"RNG","date":"2015-03-20","pret":0.01601,"close":15.68}
{"ticker":"RNG","date":"2015-03-23","pret":-0.00573,"close":15.53}
{"ticker":"RNG","date":"2015-03-24","pret":-0.00834,"close":15.53}
{"ticker":"RNG","date":"2015-03-25","pret":0.00514,"close":15.18}
{"ticker":"RNG","date":"2015-03-26","pret":-0.02993,"close":15.06}
{"ticker":"RNG","date":"2015-03-27","pret":-0.00663,"close":15.43}
{"ticker":"RNG","date":"2015-03-30","pret":0.03013,"close":15.43}
{"ticker":"RNG","date":"2015-03-31","pret":-0.01168,"close":15.33}
{"ticker":"RNG","date":"2015-04-01","pret":0.0013,"close":15.35}
{"ticker":"RNG","date":"2015-04-02","pret":-0.0013,"close":15.87}
{"ticker":"RNG","date":"2015-04-06","pret":0.02832,"close":15.89}
{"ticker":"RNG","date":"2015-04-07","pret":0.00947,"close":15.92}
{"ticker":"RNG","date":"2015-04-08","pret":0.00126,"close":15.97}
{"ticker":"RNG","date":"2015-04-09","pret":0.00563,"close":16.49}
{"ticker":"RNG","date":"2015-04-10","pret":0.03073,"close":16.61}
{"ticker":"RNG","date":"2015-04-13","pret":0.00664,"close":16.98}
{"ticker":"RNG","date":"2015-04-14","pret":0.01847,"close":16.99}
{"ticker":"RNG","date":"2015-04-15","pret":0.00823,"close":17.05}
{"ticker":"RNG","date":"2015-04-16","pret":-0.00293,"close":17.07}
{"ticker":"RNG","date":"2015-04-17","pret":-0.00826,"close":16.61}
{"ticker":"RNG","date":"2015-04-20","pret":-0.01311,"close":16.9}
{"ticker":"RNG","date":"2015-04-21","pret":0.01489,"close":16.95}
{"ticker":"RNG","date":"2015-04-22","pret":0.00059,"close":16.81}
{"ticker":"RNG","date":"2015-04-23","pret":-0.00711,"close":17.19}
{"ticker":"RNG","date":"2015-04-24","pret":0.02468,"close":17.03}
{"ticker":"RNG","date":"2015-04-27","pret":-0.0064,"close":16.6}
{"ticker":"RNG","date":"2015-04-28","pret":-0.02904,"close":17.09}
{"ticker":"RNG","date":"2015-04-29","pret":0.01965,"close":17.64}
{"ticker":"RNG","date":"2015-04-30","pret":0.03306,"close":17.23}
{"ticker":"RNG","date":"2015-05-01","pret":-0.01321,"close":17.13}
{"ticker":"RNG","date":"2015-05-04","pret":-0.00696,"close":17.31}
{"ticker":"RNG","date":"2015-05-05","pret":0.00407,"close":17.14}
{"ticker":"RNG","date":"2015-05-06","pret":-0.00698,"close":16.71}
{"ticker":"RNG","date":"2015-05-07","pret":-0.02782,"close":16.98}
{"ticker":"RNG","date":"2015-05-08","pret":0.02782,"close":17.04}
{"ticker":"RNG","date":"2015-05-11","pret":-0.00468,"close":17.09}
{"ticker":"RNG","date":"2015-05-12","pret":-0.00294,"close":17.18}
{"ticker":"RNG","date":"2015-05-13","pret":0.00703,"close":16.97}
{"ticker":"RNG","date":"2015-05-14","pret":-0.00703,"close":16.91}
{"ticker":"RNG","date":"2015-05-15","pret":-0.00354,"close":16.93}
{"ticker":"RNG","date":"2015-05-18","pret":0,"close":17.13}
{"ticker":"RNG","date":"2015-05-19","pret":0.01057,"close":17.19}
{"ticker":"RNG","date":"2015-05-20","pret":0.00408,"close":17.21}
{"ticker":"RNG","date":"2015-05-21","pret":-0.0117,"close":16.92}
{"ticker":"RNG","date":"2015-05-22","pret":-0.0065,"close":16.91}
{"ticker":"RNG","date":"2015-05-26","pret":0,"close":16.97}
{"ticker":"RNG","date":"2015-05-27","pret":0.00591,"close":17}
{"ticker":"RNG","date":"2015-05-28","pret":-0.00295,"close":17.04}
{"ticker":"RNG","date":"2015-05-29","pret":0.00413,"close":17.09}
{"ticker":"RNG","date":"2015-06-01","pret":0.01111,"close":17.31}
{"ticker":"RNG","date":"2015-06-02","pret":0.00522,"close":17.35}
{"ticker":"RNG","date":"2015-06-03","pret":0.0052,"close":17.81}
{"ticker":"RNG","date":"2015-06-04","pret":0.02389,"close":17.67}
{"ticker":"RNG","date":"2015-06-05","pret":-0.00564,"close":17.86}
{"ticker":"RNG","date":"2015-06-08","pret":-0.00453,"close":17.78}
{"ticker":"RNG","date":"2015-06-09","pret":0.00792,"close":17.82}
{"ticker":"RNG","date":"2015-06-10","pret":0.00562,"close":17.99}
{"ticker":"RNG","date":"2015-06-11","pret":0.0128,"close":17.76}
{"ticker":"RNG","date":"2015-06-12","pret":-0.01898,"close":18.03}
{"ticker":"RNG","date":"2015-06-15","pret":0.03653,"close":18.85}
{"ticker":"RNG","date":"2015-06-16","pret":0.0231,"close":19.05}
{"ticker":"RNG","date":"2015-06-17","pret":0.01581,"close":19.2}
{"ticker":"RNG","date":"2015-06-18","pret":0.00833,"close":19.35}
{"ticker":"RNG","date":"2015-06-19","pret":0.01083,"close":19.27}
{"ticker":"RNG","date":"2015-06-22","pret":-0.00824,"close":19.26}
{"ticker":"RNG","date":"2015-06-23","pret":-0.00414,"close":19.28}
{"ticker":"RNG","date":"2015-06-24","pret":0.00104,"close":19.09}
{"ticker":"RNG","date":"2015-06-25","pret":0.00311,"close":19.41}
{"ticker":"RNG","date":"2015-06-26","pret":0.00567,"close":19.03}
{"ticker":"RNG","date":"2015-06-29","pret":-0.0308,"close":17.96}
{"ticker":"RNG","date":"2015-06-30","pret":-0.04003,"close":18.49}
{"ticker":"RNG","date":"2015-07-01","pret":0.02614,"close":18.12}
{"ticker":"RNG","date":"2015-07-02","pret":-0.02449,"close":17.62}
{"ticker":"RNG","date":"2015-07-06","pret":-0.03476,"close":17.51}
{"ticker":"RNG","date":"2015-07-07","pret":0.00342,"close":17.05}
{"ticker":"RNG","date":"2015-07-08","pret":-0.0412,"close":16.72}
{"ticker":"RNG","date":"2015-07-09","pret":0.00355,"close":17.08}
{"ticker":"RNG","date":"2015-07-10","pret":0.01929,"close":17.7}
{"ticker":"RNG","date":"2015-07-13","pret":0.03079,"close":17.52}
{"ticker":"RNG","date":"2015-07-14","pret":-0.01585,"close":17.51}
{"ticker":"RNG","date":"2015-07-15","pret":0.00057,"close":17.38}
{"ticker":"RNG","date":"2015-07-16","pret":0,"close":17.53}
{"ticker":"RNG","date":"2015-07-17","pret":0.00114,"close":16.4}
{"ticker":"RNG","date":"2015-07-20","pret":-0.06895,"close":16.71}
{"ticker":"RNG","date":"2015-07-21","pret":0.02173,"close":17.28}
{"ticker":"RNG","date":"2015-07-22","pret":0.03115,"close":17.08}
{"ticker":"RNG","date":"2015-07-23","pret":0.0075,"close":17.97}
{"ticker":"RNG","date":"2015-07-24","pret":0.03054,"close":17.66}
{"ticker":"RNG","date":"2015-07-27","pret":-0.02368,"close":17.73}
{"ticker":"RNG","date":"2015-07-28","pret":0.01528,"close":17.74}
{"ticker":"RNG","date":"2015-07-29","pret":-0.00225,"close":17.58}
{"ticker":"RNG","date":"2015-07-30","pret":-0.01532,"close":17.9}
{"ticker":"RNG","date":"2015-07-31","pret":0.09588,"close":19.7}
{"ticker":"RNG","date":"2015-08-03","pret":0.02514,"close":20.06}
{"ticker":"RNG","date":"2015-08-04","pret":0.00606,"close":19.39}
{"ticker":"RNG","date":"2015-08-05","pret":-0.01829,"close":19.44}
{"ticker":"RNG","date":"2015-08-06","pret":0,"close":19.02}
{"ticker":"RNG","date":"2015-08-07","pret":-0.03231,"close":18.8}
{"ticker":"RNG","date":"2015-08-10","pret":0.01524,"close":19.66}
{"ticker":"RNG","date":"2015-08-11","pret":0.01912,"close":19.47}
{"ticker":"RNG","date":"2015-08-12","pret":-0.01184,"close":19.52}
{"ticker":"RNG","date":"2015-08-13","pret":0.0144,"close":19.3}
{"ticker":"RNG","date":"2015-08-14","pret":-0.01803,"close":19.32}
{"ticker":"RNG","date":"2015-08-17","pret":0.00208,"close":20.21}
{"ticker":"RNG","date":"2015-08-18","pret":0.04364,"close":20.53}
{"ticker":"RNG","date":"2015-08-19","pret":0.01625,"close":20.7}
{"ticker":"RNG","date":"2015-08-20","pret":-0.00294,"close":19.83}
{"ticker":"RNG","date":"2015-08-21","pret":-0.06843,"close":19.41}
{"ticker":"RNG","date":"2015-08-24","pret":-0.02874,"close":18}
{"ticker":"RNG","date":"2015-08-25","pret":0.00216,"close":16.86}
{"ticker":"RNG","date":"2015-08-26","pret":-0.07378,"close":17.12}
{"ticker":"RNG","date":"2015-08-27","pret":-0.00523,"close":17.49}
{"ticker":"RNG","date":"2015-08-28","pret":0.01734,"close":17.37}
{"ticker":"RNG","date":"2015-08-31","pret":-0.00632,"close":17.21}
{"ticker":"RNG","date":"2015-09-01","pret":-0.02985,"close":16.88}
{"ticker":"RNG","date":"2015-09-02","pret":0.01533,"close":17.23}
{"ticker":"RNG","date":"2015-09-03","pret":0.01221,"close":17.4}
{"ticker":"RNG","date":"2015-09-04","pret":-0.00988,"close":17.09}
{"ticker":"RNG","date":"2015-09-08","pret":0.01736,"close":17.95}
{"ticker":"RNG","date":"2015-09-09","pret":0.04048,"close":18.07}
{"ticker":"RNG","date":"2015-09-10","pret":-0.00774,"close":18.3}
{"ticker":"RNG","date":"2015-09-11","pret":0.01159,"close":18.45}
{"ticker":"RNG","date":"2015-09-14","pret":0.01254,"close":18.28}
{"ticker":"RNG","date":"2015-09-15","pret":-0.00816,"close":18.88}
{"ticker":"RNG","date":"2015-09-16","pret":0.03226,"close":18.91}
{"ticker":"RNG","date":"2015-09-17","pret":-0.00212,"close":18.83}
{"ticker":"RNG","date":"2015-09-18","pret":-0.01334,"close":18.93}
{"ticker":"RNG","date":"2015-09-21","pret":0.0286,"close":18.94}
{"ticker":"RNG","date":"2015-09-22","pret":-0.02378,"close":18.78}
{"ticker":"RNG","date":"2015-09-23","pret":0.00905,"close":18.91}
{"ticker":"RNG","date":"2015-09-24","pret":-0.00638,"close":18.85}
{"ticker":"RNG","date":"2015-09-25","pret":0.01587,"close":18.46}
{"ticker":"RNG","date":"2015-09-28","pret":-0.03363,"close":17.85}
{"ticker":"RNG","date":"2015-09-29","pret":-0.0292,"close":17.48}
{"ticker":"RNG","date":"2015-09-30","pret":-0.01976,"close":18.15}
{"ticker":"RNG","date":"2015-10-01","pret":0.03088,"close":17.8}
{"ticker":"RNG","date":"2015-10-02","pret":-0.0303,"close":18.17}
{"ticker":"RNG","date":"2015-10-05","pret":0.04239,"close":18.75}
{"ticker":"RNG","date":"2015-10-06","pret":0.03699,"close":18.37}
{"ticker":"RNG","date":"2015-10-07","pret":-0.02775,"close":18.64}
{"ticker":"RNG","date":"2015-10-08","pret":0.00701,"close":18.83}
{"ticker":"RNG","date":"2015-10-09","pret":0.01493,"close":18.55}
{"ticker":"RNG","date":"2015-10-12","pret":-0.01816,"close":18.6}
{"ticker":"RNG","date":"2015-10-13","pret":-0.00162,"close":18.67}
{"ticker":"RNG","date":"2015-10-14","pret":0.007,"close":18.85}
{"ticker":"RNG","date":"2015-10-15","pret":0.01332,"close":19.71}
{"ticker":"RNG","date":"2015-10-16","pret":0.04551,"close":19.58}
{"ticker":"RNG","date":"2015-10-19","pret":-0.01682,"close":19.23}
{"ticker":"RNG","date":"2015-10-20","pret":-0.01398,"close":18.77}
{"ticker":"RNG","date":"2015-10-21","pret":-0.0163,"close":18.15}
{"ticker":"RNG","date":"2015-10-22","pret":-0.03396,"close":19.1}
{"ticker":"RNG","date":"2015-10-23","pret":0.05804,"close":18.83}
{"ticker":"RNG","date":"2015-10-26","pret":-0.02993,"close":19.02}
{"ticker":"RNG","date":"2015-10-27","pret":0.0106,"close":18.96}
{"ticker":"RNG","date":"2015-10-28","pret":0.00158,"close":19.86}
{"ticker":"RNG","date":"2015-10-29","pret":0.0362,"close":18.52}
{"ticker":"RNG","date":"2015-10-30","pret":-0.06126,"close":18.5}
{"ticker":"RNG","date":"2015-11-02","pret":0.00431,"close":19.35}
{"ticker":"RNG","date":"2015-11-03","pret":0.12942,"close":21.38}
{"ticker":"RNG","date":"2015-11-04","pret":0.01454,"close":22.17}
{"ticker":"RNG","date":"2015-11-05","pret":0.03072,"close":21.23}
{"ticker":"RNG","date":"2015-11-06","pret":-0.04289,"close":20.46}
{"ticker":"RNG","date":"2015-11-09","pret":-0.03745,"close":20.96}
{"ticker":"RNG","date":"2015-11-10","pret":0.01986,"close":20.75}
{"ticker":"RNG","date":"2015-11-11","pret":-0.00192,"close":20.94}
{"ticker":"RNG","date":"2015-11-12","pret":-0.00048,"close":21.23}
{"ticker":"RNG","date":"2015-11-13","pret":0.0129,"close":20.85}
{"ticker":"RNG","date":"2015-11-16","pret":-0.0081,"close":21.36}
{"ticker":"RNG","date":"2015-11-17","pret":0.02504,"close":22.42}
{"ticker":"RNG","date":"2015-11-18","pret":0.04427,"close":22.65}
{"ticker":"RNG","date":"2015-11-19","pret":0.01242,"close":22.51}
{"ticker":"RNG","date":"2015-11-20","pret":-0.00176,"close":22.5}
{"ticker":"RNG","date":"2015-11-23","pret":-0.02098,"close":22.59}
{"ticker":"RNG","date":"2015-11-24","pret":0.013,"close":22.86}
{"ticker":"RNG","date":"2015-11-25","pret":0.01634,"close":22.91}
{"ticker":"RNG","date":"2015-11-26"}
{"ticker":"RNG","date":"2015-11-27","pret":0.00262,"close":23.03}
{"ticker":"RNG","date":"2015-11-30","pret":0.01861,"close":22.91}
{"ticker":"RNG","date":"2015-12-01","pret":-0.01948,"close":22.64}
{"ticker":"RNG","date":"2015-12-02","pret":0,"close":23.2}
{"ticker":"RNG","date":"2015-12-03","pret":0.01906,"close":22.99}
{"ticker":"RNG","date":"2015-12-04","pret":-0.01165,"close":23.8}
{"ticker":"RNG","date":"2015-12-07","pret":0.02909,"close":23.51}
{"ticker":"RNG","date":"2015-12-08","pret":-0.01701,"close":24.29}
{"ticker":"RNG","date":"2015-12-09","pret":0.04034,"close":24.97}
{"ticker":"RNG","date":"2015-12-10","pret":0.02682,"close":24.85}
{"ticker":"RNG","date":"2015-12-11","pret":-0.0223,"close":24.5}
{"ticker":"RNG","date":"2015-12-14","pret":0.00287,"close":24.33}
{"ticker":"RNG","date":"2015-12-15","pret":0.00163,"close":24.55}
{"ticker":"RNG","date":"2015-12-16","pret":0.0202,"close":25.47}
{"ticker":"RNG","date":"2015-12-17"}
{"ticker":"RNG","date":"2015-12-18","pret":-0.0606,"close":23.43}
{"ticker":"RNG","date":"2015-12-21","pret":0.00042,"close":24.24}
{"ticker":"RNG","date":"2015-12-22","pret":0.02972,"close":24.15}
{"ticker":"RNG","date":"2015-12-23","pret":0,"close":24.14}
{"ticker":"RNG","date":"2015-12-24","pret":0,"close":24.3}
{"ticker":"RNG","date":"2015-12-28","pret":-0.00165,"close":23.99}
{"ticker":"RNG","date":"2015-12-29","pret":-0.00083,"close":24.33}
{"ticker":"RNG","date":"2015-12-30","pret":0.00289,"close":23.99}
{"ticker":"RNG","date":"2015-12-31","pret":-0.0137,"close":23.58}
{"ticker":"RNG","date":"2016-01-04","pret":-0.03487,"close":22.76}
{"ticker":"RNG","date":"2016-01-05","pret":-0.01438,"close":22.21}
{"ticker":"RNR","date":"2015-01-02","pret":-0.01306,"close":96.18}
{"ticker":"RNR","date":"2015-01-05","pret":-0.01604,"close":95.44}
{"ticker":"RNR","date":"2015-01-06","pret":-0.00052,"close":94.6}
{"ticker":"RNR","date":"2015-01-07","pret":-0.00639,"close":95.72}
{"ticker":"RNR","date":"2015-01-08","pret":0.01439,"close":97.97}
{"ticker":"RNR","date":"2015-01-09","pret":0.01521,"close":96.62}
{"ticker":"RNR","date":"2015-01-12","pret":-0.01066,"close":94.91}
{"ticker":"RNR","date":"2015-01-13","pret":-0.01443,"close":96.13}
{"ticker":"RNR","date":"2015-01-14","pret":-0.00566,"close":94.5}
{"ticker":"RNR","date":"2015-01-15","pret":-0.00612,"close":95}
{"ticker":"RNR","date":"2015-01-16","pret":0.00517,"close":96.4}
{"ticker":"RNR","date":"2015-01-20","pret":0.01681,"close":95.56}
{"ticker":"RNR","date":"2015-01-21","pret":-0.01135,"close":95.83}
{"ticker":"RNR","date":"2015-01-22","pret":0.00896,"close":97.84}
{"ticker":"RNR","date":"2015-01-23","pret":0.01258,"close":96.34}
{"ticker":"RNR","date":"2015-01-26","pret":-0.01289,"close":96.96}
{"ticker":"RNR","date":"2015-01-27","pret":-0.00083,"close":97.63}
{"ticker":"RNR","date":"2015-01-28","pret":0.01792,"close":96.62}
{"ticker":"RNR","date":"2015-01-29","pret":-0.01656,"close":97.17}
{"ticker":"RNR","date":"2015-01-30","pret":-0.00114,"close":95.63}
{"ticker":"RNR","date":"2015-02-02","pret":-0.00656,"close":96.84}
{"ticker":"RNR","date":"2015-02-03","pret":0.0169,"close":98.67}
{"ticker":"RNR","date":"2015-02-04","pret":-0.02256,"close":102.05}
{"ticker":"RNR","date":"2015-02-05","pret":0.07765,"close":103.41}
{"ticker":"RNR","date":"2015-02-06","pret":0.01497,"close":103.38}
{"ticker":"RNR","date":"2015-02-09","pret":-0.01021,"close":103.23}
{"ticker":"RNR","date":"2015-02-10","pret":0.00695,"close":103.25}
{"ticker":"RNR","date":"2015-02-11","pret":-0.00801,"close":103.25}
{"ticker":"RNR","date":"2015-02-12","pret":0.00426,"close":104.44}
{"ticker":"RNR","date":"2015-02-13","pret":0.00558,"close":103.8}
{"ticker":"RNR","date":"2015-02-17","pret":0.0045,"close":103.18}
{"ticker":"RNR","date":"2015-02-18","pret":-0.01327,"close":103.44}
{"ticker":"RNR","date":"2015-02-19","pret":-0.00107,"close":102.3}
{"ticker":"RNR","date":"2015-02-20","pret":-0.01052,"close":102.23}
{"ticker":"RNR","date":"2015-02-23","pret":-0.00245,"close":101.9}
{"ticker":"RNR","date":"2015-02-24","pret":-0.00157,"close":102.98}
{"ticker":"RNR","date":"2015-02-25","pret":0.01202,"close":102.53}
{"ticker":"RNR","date":"2015-02-26","pret":-0.00311,"close":103.18}
{"ticker":"RNR","date":"2015-02-27","pret":-0.00039,"close":102.53}
{"ticker":"RNR","date":"2015-03-02","pret":-0.00088,"close":102.47}
{"ticker":"RNR","date":"2015-03-03","pret":-0.00205,"close":102.05}
{"ticker":"RNR","date":"2015-03-04","pret":-0.00618,"close":100.54}
{"ticker":"RNR","date":"2015-03-05","pret":-0.00662,"close":101.23}
{"ticker":"RNR","date":"2015-03-06","pret":0.00218,"close":101.05}
{"ticker":"RNR","date":"2015-03-09","pret":-0.00129,"close":102}
{"ticker":"RNR","date":"2015-03-10","pret":0.00612,"close":100.65}
{"ticker":"RNR","date":"2015-03-11","pret":-0.01138,"close":102.08}
{"ticker":"RNR","date":"2015-03-12","pret":0.01521,"close":102.28}
{"ticker":"RNR","date":"2015-03-13","pret":-0.00236,"close":101.84}
{"ticker":"RNR","date":"2015-03-16","pret":0.00509,"close":102.02}
{"ticker":"RNR","date":"2015-03-17","pret":-0.00696,"close":101.81}
{"ticker":"RNR","date":"2015-03-18","pret":0.00246,"close":101.85}
{"ticker":"RNR","date":"2015-03-19","pret":-0.0001,"close":100.91}
{"ticker":"RNR","date":"2015-03-20","pret":-0.00729,"close":101.01}
{"ticker":"RNR","date":"2015-03-23","pret":-0.00317,"close":102.08}
{"ticker":"RNR","date":"2015-03-24","pret":0.01448,"close":101.76}
{"ticker":"RNR","date":"2015-03-25","pret":-0.00117,"close":101.49}
{"ticker":"RNR","date":"2015-03-26","pret":-0.00826,"close":100.18}
{"ticker":"RNR","date":"2015-03-27","pret":-0.01112,"close":99.89}
{"ticker":"RNR","date":"2015-03-30","pret":0.00219,"close":100.93}
{"ticker":"RNR","date":"2015-03-31","pret":0.00497,"close":99.73}
{"ticker":"RNR","date":"2015-04-01","pret":-0.01176,"close":100.7}
{"ticker":"RNR","date":"2015-04-02","pret":0.00898,"close":99.73}
{"ticker":"RNR","date":"2015-04-06","pret":-0.0131,"close":100.62}
{"ticker":"RNR","date":"2015-04-07","pret":0.01667,"close":100.24}
{"ticker":"RNR","date":"2015-04-08","pret":-0.00666,"close":100.84}
{"ticker":"RNR","date":"2015-04-09","pret":0.00517,"close":100.82}
{"ticker":"RNR","date":"2015-04-10","pret":0.00069,"close":102.06}
{"ticker":"RNR","date":"2015-04-13","pret":0.01133,"close":101.93}
{"ticker":"RNR","date":"2015-04-14","pret":-0.00344,"close":102.95}
{"ticker":"RNR","date":"2015-04-15","pret":0.02121,"close":103.12}
{"ticker":"RNR","date":"2015-04-16","pret":-0.01045,"close":102.91}
{"ticker":"RNR","date":"2015-04-17","pret":-0.00595,"close":101.55}
{"ticker":"RNR","date":"2015-04-20","pret":0.00614,"close":103}
{"ticker":"RNR","date":"2015-04-21","pret":0.00427,"close":101.87}
{"ticker":"RNR","date":"2015-04-22","pret":-0.01345,"close":102.2}
{"ticker":"RNR","date":"2015-04-23","pret":0.00118,"close":102.75}
{"ticker":"RNR","date":"2015-04-24","pret":0.00352,"close":102.75}
{"ticker":"RNR","date":"2015-04-27","pret":0.00526,"close":102.05}
{"ticker":"RNR","date":"2015-04-28","pret":-0.01173,"close":103.4}
{"ticker":"RNR","date":"2015-04-29","pret":0.01173,"close":102.7}
{"ticker":"RNR","date":"2015-04-30","pret":0.00107,"close":102.49}
{"ticker":"RNR","date":"2015-05-01","pret":-0.00467,"close":103.09}
{"ticker":"RNR","date":"2015-05-04","pret":0.00448,"close":103.35}
{"ticker":"RNR","date":"2015-05-05","pret":0.00272,"close":102.47}
{"ticker":"RNR","date":"2015-05-06","pret":-0.00048,"close":103.93}
{"ticker":"RNR","date":"2015-05-07","pret":0.00338,"close":103.68}
{"ticker":"RNR","date":"2015-05-08","pret":0.00846,"close":103.71}
{"ticker":"RNR","date":"2015-05-11","pret":-0.00576,"close":104.87}
{"ticker":"RNR","date":"2015-05-12","pret":0.00595,"close":104.5}
{"ticker":"RNR","date":"2015-05-13","pret":0.0001,"close":104.64}
{"ticker":"RNR","date":"2015-05-14","pret":0.00487,"close":105}
{"ticker":"RNR","date":"2015-05-15","pret":0.00133,"close":104.6}
{"ticker":"RNR","date":"2015-05-18","pret":-0.00515,"close":104.91}
{"ticker":"RNR","date":"2015-05-19","pret":0.00296,"close":104.65}
{"ticker":"RNR","date":"2015-05-20","pret":0.00086,"close":104.62}
{"ticker":"RNR","date":"2015-05-21","pret":-0.00631,"close":104.34}
{"ticker":"RNR","date":"2015-05-22","pret":-0.0024,"close":103.99}
{"ticker":"RNR","date":"2015-05-26","pret":-0.00568,"close":102.85}
{"ticker":"RNR","date":"2015-05-27","pret":-0.00747,"close":102.93}
{"ticker":"RNR","date":"2015-05-28","pret":-0.00107,"close":102.87}
{"ticker":"RNR","date":"2015-05-29","pret":0.00486,"close":102.11}
{"ticker":"RNR","date":"2015-06-01","pret":-0.00798,"close":102.99}
{"ticker":"RNR","date":"2015-06-02","pret":0.00195,"close":103.2}
{"ticker":"RNR","date":"2015-06-03","pret":0.00923,"close":103.91}
{"ticker":"RNR","date":"2015-06-04","pret":-0.00232,"close":103.53}
{"ticker":"RNR","date":"2015-06-05","pret":0.00657,"close":103.21}
{"ticker":"RNR","date":"2015-06-08","pret":-0.00589,"close":102.67}
{"ticker":"RNR","date":"2015-06-09","pret":-0.00709,"close":101.89}
{"ticker":"RNR","date":"2015-06-10","pret":-0.00156,"close":102.88}
{"ticker":"RNR","date":"2015-06-11","pret":0.00049,"close":103.76}
{"ticker":"RNR","date":"2015-06-12","pret":0.01029,"close":103.25}
{"ticker":"RNR","date":"2015-06-15","pret":-0.00727,"close":102.85}
{"ticker":"RNR","date":"2015-06-16","pret":0.00097,"close":103.75}
{"ticker":"RNR","date":"2015-06-17","pret":0.00813,"close":103.64}
{"ticker":"RNR","date":"2015-06-18","pret":0.00404,"close":104.76}
{"ticker":"RNR","date":"2015-06-19","pret":0.0067,"close":105.04}
{"ticker":"RNR","date":"2015-06-22","pret":0.00428,"close":105.43}
{"ticker":"RNR","date":"2015-06-23","pret":0.00408,"close":105.44}
{"ticker":"RNR","date":"2015-06-24","pret":-0.00246,"close":103.93}
{"ticker":"RNR","date":"2015-06-25","pret":-0.01433,"close":103.36}
{"ticker":"RNR","date":"2015-06-26","pret":-0.0055,"close":103.21}
{"ticker":"RNR","date":"2015-06-29","pret":-0.00641,"close":101.39}
{"ticker":"RNR","date":"2015-06-30","pret":-0.00772,"close":101.51}
{"ticker":"RNR","date":"2015-07-01","pret":0.00821,"close":104.04}
{"ticker":"RNR","date":"2015-07-02","pret":0.01017,"close":103.84}
{"ticker":"RNR","date":"2015-07-06","pret":-0.00696,"close":103.98}
{"ticker":"RNR","date":"2015-07-07","pret":0.00764,"close":104.08}
{"ticker":"RNR","date":"2015-07-08","pret":-0.00434,"close":103.24}
{"ticker":"RNR","date":"2015-07-09","pret":0.01115,"close":102.52}
{"ticker":"RNR","date":"2015-07-10","pret":-0.00932,"close":103.34}
{"ticker":"RNR","date":"2015-07-13","pret":0.00481,"close":103.68}
{"ticker":"RNR","date":"2015-07-14","pret":-0.00385,"close":104.2}
{"ticker":"RNR","date":"2015-07-15","pret":0.00692,"close":105.07}
{"ticker":"RNR","date":"2015-07-16","pret":0.00944,"close":106.25}
{"ticker":"RNR","date":"2015-07-17","pret":0.00972,"close":105.98}
{"ticker":"RNR","date":"2015-07-20","pret":-0.00188,"close":106.58}
{"ticker":"RNR","date":"2015-07-21","pret":0.00376,"close":107.04}
{"ticker":"RNR","date":"2015-07-22","pret":0.00458,"close":106.63}
{"ticker":"RNR","date":"2015-07-23","pret":-0.00487,"close":105.67}
{"ticker":"RNR","date":"2015-07-24","pret":-0.01122,"close":105.14}
{"ticker":"RNR","date":"2015-07-27","pret":-0.00838,"close":104.64}
{"ticker":"RNR","date":"2015-07-28","pret":0.00229,"close":104.38}
{"ticker":"RNR","date":"2015-07-29","pret":-0.01248,"close":106.45}
{"ticker":"RNR","date":"2015-07-30","pret":0.02773,"close":107.47}
{"ticker":"RNR","date":"2015-07-31","pret":0.01576,"close":107.3}
{"ticker":"RNR","date":"2015-08-03","pret":-0.00464,"close":107.2}
{"ticker":"RNR","date":"2015-08-04","pret":-0.0027,"close":106.47}
{"ticker":"RNR","date":"2015-08-05","pret":-0.00196,"close":106.68}
{"ticker":"RNR","date":"2015-08-06","pret":-0.00271,"close":105.81}
{"ticker":"RNR","date":"2015-08-07","pret":-0.00856,"close":106.33}
{"ticker":"RNR","date":"2015-08-10","pret":0.00865,"close":107.1}
{"ticker":"RNR","date":"2015-08-11","pret":-0.00422,"close":107.04}
{"ticker":"RNR","date":"2015-08-12","pret":-0.00056,"close":106.7}
{"ticker":"RNR","date":"2015-08-13","pret":0.006,"close":107.19}
{"ticker":"RNR","date":"2015-08-14","pret":0.00103,"close":108.07}
{"ticker":"RNR","date":"2015-08-17","pret":0.00707,"close":108.54}
{"ticker":"RNR","date":"2015-08-18","pret":0.00675,"close":108.33}
{"ticker":"RNR","date":"2015-08-19","pret":-0.00712,"close":107.55}
{"ticker":"RNR","date":"2015-08-20","pret":-0.00951,"close":105.77}
{"ticker":"RNR","date":"2015-08-21","pret":-0.01558,"close":104.23}
{"ticker":"RNR","date":"2015-08-24","pret":-0.04019,"close":99.88}
{"ticker":"RNR","date":"2015-08-25","pret":0.0074,"close":99.35}
{"ticker":"RNR","date":"2015-08-26","pret":-0.0073,"close":100.87}
{"ticker":"RNR","date":"2015-08-27","pret":0.00838,"close":102}
{"ticker":"RNR","date":"2015-08-28","pret":0.0003,"close":101.88}
{"ticker":"RNR","date":"2015-08-31","pret":-0.00157,"close":101.95}
{"ticker":"RNR","date":"2015-09-01","pret":-0.01676,"close":101.31}
{"ticker":"RNR","date":"2015-09-02","pret":0.02596,"close":101.6}
{"ticker":"RNR","date":"2015-09-03","pret":-0.00626,"close":101.87}
{"ticker":"RNR","date":"2015-09-04","pret":-0.01015,"close":100.87}
{"ticker":"RNR","date":"2015-09-08","pret":0.0076,"close":104}
{"ticker":"RNR","date":"2015-09-09","pret":0.02686,"close":102.78}
{"ticker":"RNR","date":"2015-09-10","pret":-0.01262,"close":104.29}
{"ticker":"RNR","date":"2015-09-11","pret":-0.00048,"close":105.09}
{"ticker":"RNR","date":"2015-09-14","pret":0.01921,"close":105.16}
{"ticker":"RNR","date":"2015-09-15","pret":0.00247,"close":105.4}
{"ticker":"RNR","date":"2015-09-16","pret":-0.00047,"close":105.91}
{"ticker":"RNR","date":"2015-09-17","pret":0.00672,"close":105.53}
{"ticker":"RNR","date":"2015-09-18","pret":-0.01396,"close":104.69}
{"ticker":"RNR","date":"2015-09-21","pret":0.00572,"close":106.09}
{"ticker":"RNR","date":"2015-09-22","pret":-0.00295,"close":105.06}
{"ticker":"RNR","date":"2015-09-23","pret":0.00229,"close":105.41}
{"ticker":"RNR","date":"2015-09-24","pret":-0.0019,"close":105.98}
{"ticker":"RNR","date":"2015-09-25","pret":0.01748,"close":106.72}
{"ticker":"RNR","date":"2015-09-28","pret":-0.00188,"close":105.91}
{"ticker":"RNR","date":"2015-09-29","pret":-0.00668,"close":106.15}
{"ticker":"RNR","date":"2015-09-30","pret":0.0094,"close":106.32}
{"ticker":"RNR","date":"2015-10-01","pret":-0.00648,"close":105.99}
{"ticker":"RNR","date":"2015-10-02","pret":-0.0108,"close":107.1}
{"ticker":"RNR","date":"2015-10-05","pret":0.0252,"close":107.54}
{"ticker":"RNR","date":"2015-10-06","pret":-0.0027,"close":107.05}
{"ticker":"RNR","date":"2015-10-07","pret":-0.00028,"close":107.92}
{"ticker":"RNR","date":"2015-10-08","pret":0.00464,"close":107.99}
{"ticker":"RNR","date":"2015-10-09","pret":0.00582,"close":107.79}
{"ticker":"RNR","date":"2015-10-12","pret":-0.00675,"close":108.2}
{"ticker":"RNR","date":"2015-10-13","pret":0.00185,"close":108.34}
{"ticker":"RNR","date":"2015-10-14","pret":0.00857,"close":108.27}
{"ticker":"RNR","date":"2015-10-15","pret":-0.00211,"close":109.15}
{"ticker":"RNR","date":"2015-10-16","pret":0.00624,"close":109.61}
{"ticker":"RNR","date":"2015-10-19","pret":0.001,"close":109.27}
{"ticker":"RNR","date":"2015-10-20","pret":-0.00009,"close":110.9}
{"ticker":"RNR","date":"2015-10-21","pret":0.01532,"close":109.92}
{"ticker":"RNR","date":"2015-10-22","pret":-0.0075,"close":111.1}
{"ticker":"RNR","date":"2015-10-23","pret":0.01136,"close":110.49}
{"ticker":"RNR","date":"2015-10-26","pret":-0.00982,"close":110.74}
{"ticker":"RNR","date":"2015-10-27","pret":-0.00154,"close":109.99}
{"ticker":"RNR","date":"2015-10-28","pret":-0.0019,"close":111.24}
{"ticker":"RNR","date":"2015-10-29","pret":0.00417,"close":111.33}
{"ticker":"RNR","date":"2015-10-30","pret":0.00514,"close":109.63}
{"ticker":"RNR","date":"2015-11-02","pret":-0.0135,"close":110.64}
{"ticker":"RNR","date":"2015-11-03","pret":0.00573,"close":110.48}
{"ticker":"RNR","date":"2015-11-04","pret":0.00217,"close":109.49}
{"ticker":"RNR","date":"2015-11-05","pret":-0.00481,"close":110.96}
{"ticker":"RNR","date":"2015-11-06","pret":0.0131,"close":110.97}
{"ticker":"RNR","date":"2015-11-09","pret":-0.00729,"close":110.92}
{"ticker":"RNR","date":"2015-11-10","pret":0.00208,"close":110.63}
{"ticker":"RNR","date":"2015-11-11","pret":0.00054,"close":111.13}
{"ticker":"RNR","date":"2015-11-12","pret":-0.0019,"close":109.37}
{"ticker":"RNR","date":"2015-11-13","pret":-0.01878,"close":108.52}
{"ticker":"RNR","date":"2015-11-16","pret":-0.00221,"close":109.25}
{"ticker":"RNR","date":"2015-11-17","pret":0.00891,"close":109.07}
{"ticker":"RNR","date":"2015-11-18","pret":-0.00137,"close":110.76}
{"ticker":"RNR","date":"2015-11-19","pret":0.01517,"close":110.57}
{"ticker":"RNR","date":"2015-11-20","pret":0.0027,"close":110.82}
{"ticker":"RNR","date":"2015-11-23","pret":-0.00288,"close":110.72}
{"ticker":"RNR","date":"2015-11-24","pret":-0.00897,"close":110.65}
{"ticker":"RNR","date":"2015-11-25","pret":0.00942,"close":110.33}
{"ticker":"RNR","date":"2015-11-26"}
{"ticker":"RNR","date":"2015-11-27","pret":-0.00624,"close":111.05}
{"ticker":"RNR","date":"2015-11-30","pret":0.00687,"close":110.76}
{"ticker":"RNR","date":"2015-12-01","pret":-0.00081,"close":112.5}
{"ticker":"RNR","date":"2015-12-02","pret":0.01414,"close":111.66}
{"ticker":"RNR","date":"2015-12-03","pret":-0.00526,"close":111.6}
{"ticker":"RNR","date":"2015-12-04","pret":-0.00224,"close":113.59}
{"ticker":"RNR","date":"2015-12-07","pret":0.02065,"close":113.36}
{"ticker":"RNR","date":"2015-12-08","pret":-0.0161,"close":112.45}
{"ticker":"RNR","date":"2015-12-09","pret":0.00107,"close":111.4}
{"ticker":"RNR","date":"2015-12-10","pret":-0.00625,"close":111.22}
{"ticker":"RNR","date":"2015-12-11","pret":-0.01808,"close":110.5}
{"ticker":"RNR","date":"2015-12-14","pret":0.00619,"close":110.62}
{"ticker":"RNR","date":"2015-12-15","pret":0.00948,"close":110.05}
{"ticker":"RNR","date":"2015-12-16","pret":-0.0092,"close":110.07}
{"ticker":"RNR","date":"2015-12-17"}
{"ticker":"RNR","date":"2015-12-18","pret":0.00534,"close":110.8}
{"ticker":"RNR","date":"2015-12-21","pret":0.00396,"close":111.86}
{"ticker":"RNR","date":"2015-12-22","pret":0.00734,"close":113.55}
{"ticker":"RNR","date":"2015-12-23","pret":0.01601,"close":114.33}
{"ticker":"RNR","date":"2015-12-24","pret":0.00228,"close":114.69}
{"ticker":"RNR","date":"2015-12-28","pret":0.00245,"close":114.37}
{"ticker":"RNR","date":"2015-12-29","pret":0.00436,"close":115.47}
{"ticker":"RNR","date":"2015-12-30","pret":0.00217,"close":114.78}
{"ticker":"RNR","date":"2015-12-31","pret":-0.00845,"close":113.19}
{"ticker":"RNR","date":"2016-01-04","pret":-0.01543,"close":112.35}
{"ticker":"RNR","date":"2016-01-05","pret":-0.0016,"close":113.35}
{"ticker":"RNST","date":"2015-01-02","pret":-0.00549,"close":28.5}
{"ticker":"RNST","date":"2015-01-05","pret":-0.02297,"close":28.27}
{"ticker":"RNST","date":"2015-01-06","pret":0.00141,"close":27.41}
{"ticker":"RNST","date":"2015-01-07","pret":-0.01203,"close":28.22}
{"ticker":"RNST","date":"2015-01-08","pret":0.01378,"close":28.72}
{"ticker":"RNST","date":"2015-01-09","pret":0.0063,"close":28.14}
{"ticker":"RNST","date":"2015-01-12","pret":-0.02115,"close":27.77}
{"ticker":"RNST","date":"2015-01-13","pret":-0.00036,"close":27.76}
{"ticker":"RNST","date":"2015-01-14","pret":-0.02453,"close":27.47}
{"ticker":"RNST","date":"2015-01-15","pret":0.00328,"close":27.31}
{"ticker":"RNST","date":"2015-01-16","pret":-0.01024,"close":27.69}
{"ticker":"RNST","date":"2015-01-20","pret":0.02291,"close":27.22}
{"ticker":"RNST","date":"2015-01-21","pret":-0.02585,"close":26.81}
{"ticker":"RNST","date":"2015-01-22","pret":-0.00185,"close":27.57}
{"ticker":"RNST","date":"2015-01-23","pret":0.02121,"close":27.19}
{"ticker":"RNST","date":"2015-01-26","pret":-0.01715,"close":27.1}
{"ticker":"RNST","date":"2015-01-27","pret":-0.01483,"close":27.06}
{"ticker":"RNST","date":"2015-01-28","pret":0.01373,"close":26.39}
{"ticker":"RNST","date":"2015-01-29","pret":-0.02386,"close":26.79}
{"ticker":"RNST","date":"2015-01-30","pret":0.00075,"close":26.16}
{"ticker":"RNST","date":"2015-02-02","pret":-0.01023,"close":27.1}
{"ticker":"RNST","date":"2015-02-03","pret":0.0315,"close":27.26}
{"ticker":"RNST","date":"2015-02-04","pret":0.00332,"close":27.13}
{"ticker":"RNST","date":"2015-02-05","pret":-0.0011,"close":27.52}
{"ticker":"RNST","date":"2015-02-06","pret":0.01644,"close":27.92}
{"ticker":"RNST","date":"2015-02-09","pret":0.00542,"close":27.29}
{"ticker":"RNST","date":"2015-02-10","pret":-0.01014,"close":27.51}
{"ticker":"RNST","date":"2015-02-11","pret":-0.00255,"close":27.37}
{"ticker":"RNST","date":"2015-02-12","pret":0.00292,"close":27.59}
{"ticker":"RNST","date":"2015-02-13","pret":0.00073,"close":27.87}
{"ticker":"RNST","date":"2015-02-17","pret":0.01552,"close":28.19}
{"ticker":"RNST","date":"2015-02-18","pret":0.00536,"close":28.13}
{"ticker":"RNST","date":"2015-02-19","pret":-0.00178,"close":28.25}
{"ticker":"RNST","date":"2015-02-20","pret":0.00994,"close":28.28}
{"ticker":"RNST","date":"2015-02-23","pret":-0.00602,"close":28.43}
{"ticker":"RNST","date":"2015-02-24","pret":0.0092,"close":28.51}
{"ticker":"RNST","date":"2015-02-25","pret":0.00352,"close":28.46}
{"ticker":"RNST","date":"2015-02-26","pret":-0.00563,"close":28.52}
{"ticker":"RNST","date":"2015-02-27","pret":0.00633,"close":28.48}
{"ticker":"RNST","date":"2015-03-02","pret":-0.00457,"close":28.62}
{"ticker":"RNST","date":"2015-03-03","pret":0.00246,"close":28.5}
{"ticker":"RNST","date":"2015-03-04","pret":0.0014,"close":28.52}
{"ticker":"RNST","date":"2015-03-05","pret":0.00175,"close":28.74}
{"ticker":"RNST","date":"2015-03-06","pret":-0.0021,"close":28.71}
{"ticker":"RNST","date":"2015-03-09","pret":0.01048,"close":28.98}
{"ticker":"RNST","date":"2015-03-10","pret":-0.00278,"close":28.35}
{"ticker":"RNST","date":"2015-03-11","pret":-0.01297,"close":28.58}
{"ticker":"RNST","date":"2015-03-12","pret":0.01957,"close":29.25}
{"ticker":"RNST","date":"2015-03-13","pret":0.01204,"close":29.02}
{"ticker":"RNST","date":"2015-03-16","pret":0.00068,"close":29.2}
{"ticker":"RNST","date":"2015-03-17","pret":-0.00171,"close":29.15}
{"ticker":"RNST","date":"2015-03-18","pret":-0.00171,"close":29.18}
{"ticker":"RNST","date":"2015-03-19","pret":0.00034,"close":29.1}
{"ticker":"RNST","date":"2015-03-20","pret":0.00342,"close":29.5}
{"ticker":"RNST","date":"2015-03-23","pret":0.00171,"close":29.6}
{"ticker":"RNST","date":"2015-03-24","pret":0.00883,"close":29.61}
{"ticker":"RNST","date":"2015-03-25","pret":0.00573,"close":29.24}
{"ticker":"RNST","date":"2015-03-26","pret":-0.02277,"close":29.39}
{"ticker":"RNST","date":"2015-03-27","pret":0.0106,"close":29.52}
{"ticker":"RNST","date":"2015-03-30","pret":0.00577,"close":29.78}
{"ticker":"RNST","date":"2015-03-31","pret":0.00439,"close":30.05}
{"ticker":"RNST","date":"2015-04-01","pret":0.01005,"close":30.07}
{"ticker":"RNST","date":"2015-04-02","pret":0,"close":30.54}
{"ticker":"RNST","date":"2015-04-06","pret":0.00962,"close":30.3}
{"ticker":"RNST","date":"2015-04-07","pret":0.00395,"close":30.3}
{"ticker":"RNST","date":"2015-04-08","pret":-0.00594,"close":30.3}
{"ticker":"RNST","date":"2015-04-09","pret":-0.00066,"close":30.06}
{"ticker":"RNST","date":"2015-04-10","pret":0.00099,"close":29.95}
{"ticker":"RNST","date":"2015-04-13","pret":-0.01097,"close":30.34}
{"ticker":"RNST","date":"2015-04-14","pret":0.01196,"close":30.02}
{"ticker":"RNST","date":"2015-04-15","pret":-0.00331,"close":30.61}
{"ticker":"RNST","date":"2015-04-16","pret":0.01088,"close":30.67}
{"ticker":"RNST","date":"2015-04-17","pret":-0.0023,"close":29.99}
{"ticker":"RNST","date":"2015-04-20","pret":-0.01024,"close":30.45}
{"ticker":"RNST","date":"2015-04-21","pret":0.01319,"close":30.51}
{"ticker":"RNST","date":"2015-04-22","pret":-0.00033,"close":30.61}
{"ticker":"RNST","date":"2015-04-23","pret":0.00164,"close":30.67}
{"ticker":"RNST","date":"2015-04-24","pret":0.00098,"close":30.43}
{"ticker":"RNST","date":"2015-04-27","pret":-0.00623,"close":30.28}
{"ticker":"RNST","date":"2015-04-28","pret":0,"close":30.64}
{"ticker":"RNST","date":"2015-04-29","pret":0.00949,"close":30.43}
{"ticker":"RNST","date":"2015-04-30","pret":-0.01444,"close":29.71}
{"ticker":"RNST","date":"2015-05-01","pret":-0.01667,"close":29.38}
{"ticker":"RNST","date":"2015-05-04","pret":-0.01286,"close":29.9}
{"ticker":"RNST","date":"2015-05-05","pret":0.01755,"close":29.86}
{"ticker":"RNST","date":"2015-05-06","pret":-0.00067,"close":30.13}
{"ticker":"RNST","date":"2015-05-07","pret":0.00568,"close":29.98}
{"ticker":"RNST","date":"2015-05-08","pret":0.01158,"close":29.83}
{"ticker":"RNST","date":"2015-05-11","pret":-0.01492,"close":29.74}
{"ticker":"RNST","date":"2015-05-12","pret":-0.01142,"close":29.52}
{"ticker":"RNST","date":"2015-05-13","pret":0.00169,"close":29.53}
{"ticker":"RNST","date":"2015-05-14","pret":-0.00068,"close":29.7}
{"ticker":"RNST","date":"2015-05-15","pret":0.00135,"close":29.27}
{"ticker":"RNST","date":"2015-05-18","pret":-0.01665,"close":29.78}
{"ticker":"RNST","date":"2015-05-19","pret":0.02671,"close":29.71}
{"ticker":"RNST","date":"2015-05-20","pret":-0.00301,"close":29.62}
{"ticker":"RNST","date":"2015-05-21","pret":-0.01246,"close":29.62}
{"ticker":"RNST","date":"2015-05-22","pret":0.00271,"close":29.6}
{"ticker":"RNST","date":"2015-05-26","pret":-0.00169,"close":29.6}
{"ticker":"RNST","date":"2015-05-27","pret":0.00372,"close":29.75}
{"ticker":"RNST","date":"2015-05-28","pret":0.00202,"close":29.73}
{"ticker":"RNST","date":"2015-05-29","pret":0.00067,"close":29.44}
{"ticker":"RNST","date":"2015-06-01","pret":-0.00574,"close":29.47}
{"ticker":"RNST","date":"2015-06-02","pret":-0.00849,"close":30.37}
{"ticker":"RNST","date":"2015-06-03","pret":0.03651,"close":30.55}
{"ticker":"RNST","date":"2015-06-04","pret":-0.00198,"close":29.89}
{"ticker":"RNST","date":"2015-06-05","pret":-0.0116,"close":30.55}
{"ticker":"RNST","date":"2015-06-08","pret":0.01522,"close":30.39}
{"ticker":"RNST","date":"2015-06-09","pret":-0.00428,"close":30.62}
{"ticker":"RNST","date":"2015-06-10","pret":0.0196,"close":31.33}
{"ticker":"RNST","date":"2015-06-11","pret":0.01381,"close":31.41}
{"ticker":"RNST","date":"2015-06-12","pret":-0.0016,"close":31.31}
{"ticker":"RNST","date":"2015-06-15","pret":-0.00931,"close":31.11}
{"ticker":"RNST","date":"2015-06-16","pret":0,"close":31.38}
{"ticker":"RNST","date":"2015-06-17","pret":0.01599,"close":30.85}
{"ticker":"RNST","date":"2015-06-18","pret":-0.0202,"close":31.67}
{"ticker":"RNST","date":"2015-06-19","pret":0.02463,"close":31.92}
{"ticker":"RNST","date":"2015-06-22","pret":0.01443,"close":32.1}
{"ticker":"RNST","date":"2015-06-23","pret":-0.00281,"close":32.61}
{"ticker":"RNST","date":"2015-06-24","pret":0.01242,"close":32.51}
{"ticker":"RNST","date":"2015-06-25","pret":0.00339,"close":32.94}
{"ticker":"RNST","date":"2015-06-26","pret":0.01434,"close":33.18}
{"ticker":"RNST","date":"2015-06-29","pret":-0.00121,"close":32.45}
{"ticker":"RNST","date":"2015-06-30","pret":-0.00731,"close":32.6}
{"ticker":"RNST","date":"2015-07-01","pret":0.00731,"close":32.86}
{"ticker":"RNST","date":"2015-07-02","pret":-0.00426,"close":32.24}
{"ticker":"RNST","date":"2015-07-06","pret":-0.02749,"close":32.14}
{"ticker":"RNST","date":"2015-07-07","pret":0.00562,"close":32.06}
{"ticker":"RNST","date":"2015-07-08","pret":-0.01159,"close":31.9}
{"ticker":"RNST","date":"2015-07-09","pret":0.01315,"close":32.43}
{"ticker":"RNST","date":"2015-07-10","pret":0.02092,"close":32.92}
{"ticker":"RNST","date":"2015-07-13","pret":0.00547,"close":33.53}
{"ticker":"RNST","date":"2015-07-14","pret":0.01533,"close":33.56}
{"ticker":"RNST","date":"2015-07-15","pret":0.00179,"close":33.56}
{"ticker":"RNST","date":"2015-07-16","pret":0.00475,"close":33.39}
{"ticker":"RNST","date":"2015-07-17","pret":-0.01252,"close":33.22}
{"ticker":"RNST","date":"2015-07-20","pret":-0.00481,"close":33.24}
{"ticker":"RNST","date":"2015-07-21","pret":0.00391,"close":33.3}
{"ticker":"RNST","date":"2015-07-22","pret":-0.0706,"close":33.34}
{"ticker":"RNST","date":"2015-07-23","pret":0.0748,"close":32.74}
{"ticker":"RNST","date":"2015-07-24","pret":-0.02177,"close":32.59}
{"ticker":"RNST","date":"2015-07-27","pret":-0.01447,"close":32.01}
{"ticker":"RNST","date":"2015-07-28","pret":-0.00528,"close":31.86}
{"ticker":"RNST","date":"2015-07-29","pret":-0.00625,"close":31.63}
{"ticker":"RNST","date":"2015-07-30","pret":-0.01358,"close":32.05}
{"ticker":"RNST","date":"2015-07-31","pret":0.02108,"close":32.15}
{"ticker":"RNST","date":"2015-08-03","pret":-0.00125,"close":31.88}
{"ticker":"RNST","date":"2015-08-04","pret":-0.00312,"close":31.8}
{"ticker":"RNST","date":"2015-08-05","pret":-0.00219,"close":32.09}
{"ticker":"RNST","date":"2015-08-06","pret":0.00562,"close":32.04}
{"ticker":"RNST","date":"2015-08-07","pret":-0.01002,"close":32}
{"ticker":"RNST","date":"2015-08-10","pret":0.01282,"close":32.41}
{"ticker":"RNST","date":"2015-08-11","pret":-0.00749,"close":32.19}
{"ticker":"RNST","date":"2015-08-12","pret":0.00219,"close":31.51}
{"ticker":"RNST","date":"2015-08-13","pret":-0.01416,"close":31.94}
{"ticker":"RNST","date":"2015-08-14","pret":0.00852,"close":32.32}
{"ticker":"RNST","date":"2015-08-17","pret":0.01218,"close":32.11}
{"ticker":"RNST","date":"2015-08-18","pret":-0.0028,"close":32.39}
{"ticker":"RNST","date":"2015-08-19","pret":0.00435,"close":32.18}
{"ticker":"RNST","date":"2015-08-20","pret":-0.01247,"close":31.37}
{"ticker":"RNST","date":"2015-08-21","pret":-0.0335,"close":31.15}
{"ticker":"RNST","date":"2015-08-24","pret":-0.03131,"close":29.76}
{"ticker":"RNST","date":"2015-08-25","pret":0.02773,"close":30.04}
{"ticker":"RNST","date":"2015-08-26","pret":0,"close":30.51}
{"ticker":"RNST","date":"2015-08-27","pret":0.0039,"close":30.88}
{"ticker":"RNST","date":"2015-08-28","pret":-0.00814,"close":30.88}
{"ticker":"RNST","date":"2015-08-31","pret":0.00457,"close":31.34}
{"ticker":"RNST","date":"2015-09-01","pret":0.00325,"close":30.57}
{"ticker":"RNST","date":"2015-09-02","pret":0.00259,"close":31.25}
{"ticker":"RNST","date":"2015-09-03","pret":0.00902,"close":31.65}
{"ticker":"RNST","date":"2015-09-04","pret":0.00384,"close":31.12}
{"ticker":"RNST","date":"2015-09-08","pret":0.00637,"close":32.01}
{"ticker":"RNST","date":"2015-09-09","pret":0.01668,"close":31.91}
{"ticker":"RNST","date":"2015-09-10","pret":-0.00784,"close":32.22}
{"ticker":"RNST","date":"2015-09-11","pret":0.00471,"close":32.38}
{"ticker":"RNST","date":"2015-09-14","pret":0.01338,"close":32.61}
{"ticker":"RNST","date":"2015-09-15","pret":0.00432,"close":32.64}
{"ticker":"RNST","date":"2015-09-16","pret":0.00522,"close":32.66}
{"ticker":"RNST","date":"2015-09-17","pret":-0.00307,"close":32.34}
{"ticker":"RNST","date":"2015-09-18","pret":-0.00987,"close":31.99}
{"ticker":"RNST","date":"2015-09-21","pret":0.00062,"close":32.29}
{"ticker":"RNST","date":"2015-09-22","pret":-0.01028,"close":31.96}
{"ticker":"RNST","date":"2015-09-23","pret":0.00281,"close":32.4}
{"ticker":"RNST","date":"2015-09-24","pret":0.00467,"close":32.5}
{"ticker":"RNST","date":"2015-09-25","pret":0.01908,"close":32.41}
{"ticker":"RNST","date":"2015-09-28","pret":-0.01939,"close":32.2}
{"ticker":"RNST","date":"2015-09-29","pret":0.00465,"close":32.21}
{"ticker":"RNST","date":"2015-09-30","pret":0.00371,"close":32.85}
{"ticker":"RNST","date":"2015-10-01","pret":0.01651,"close":32.87}
{"ticker":"RNST","date":"2015-10-02","pret":-0.0122,"close":32.52}
{"ticker":"RNST","date":"2015-10-05","pret":0.00551,"close":33.3}
{"ticker":"RNST","date":"2015-10-06","pret":0.01665,"close":33.13}
{"ticker":"RNST","date":"2015-10-07","pret":-0.0006,"close":34.26}
{"ticker":"RNST","date":"2015-10-08","pret":0.02463,"close":34.54}
{"ticker":"RNST","date":"2015-10-09","pret":0.0157,"close":34.39}
{"ticker":"RNST","date":"2015-10-12","pret":-0.00928,"close":34.74}
{"ticker":"RNST","date":"2015-10-13","pret":0.0087,"close":34.4}
{"ticker":"RNST","date":"2015-10-14","pret":-0.00666,"close":33.81}
{"ticker":"RNST","date":"2015-10-15","pret":-0.0167,"close":34.34}
{"ticker":"RNST","date":"2015-10-16","pret":0.01932,"close":34.39}
{"ticker":"RNST","date":"2015-10-19","pret":-0.00581,"close":34.35}
{"ticker":"RNST","date":"2015-10-20","pret":0.00058,"close":34.85}
{"ticker":"RNST","date":"2015-10-21","pret":-0.00088,"close":34.48}
{"ticker":"RNST","date":"2015-10-22","pret":-0.00585,"close":34.74}
{"ticker":"RNST","date":"2015-10-23","pret":0.0186,"close":35.03}
{"ticker":"RNST","date":"2015-10-26","pret":0.00774,"close":34.91}
{"ticker":"RNST","date":"2015-10-27","pret":0.00314,"close":34.53}
{"ticker":"RNST","date":"2015-10-28","pret":-0.01146,"close":35.79}
{"ticker":"RNST","date":"2015-10-29","pret":0.02924,"close":35.28}
{"ticker":"RNST","date":"2015-10-30","pret":-0.00815,"close":34.63}
{"ticker":"RNST","date":"2015-11-02","pret":-0.02456,"close":34.95}
{"ticker":"RNST","date":"2015-11-03","pret":0.01007,"close":35.05}
{"ticker":"RNST","date":"2015-11-04","pret":0.00542,"close":35.13}
{"ticker":"RNST","date":"2015-11-05","pret":0.00199,"close":35.55}
{"ticker":"RNST","date":"2015-11-06","pret":0.01326,"close":36.74}
{"ticker":"RNST","date":"2015-11-09","pret":0.03255,"close":36.62}
{"ticker":"RNST","date":"2015-11-10","pret":-0.00927,"close":36.8}
{"ticker":"RNST","date":"2015-11-11","pret":0.01252,"close":36.72}
{"ticker":"RNST","date":"2015-11-12","pret":-0.01499,"close":36.03}
{"ticker":"RNST","date":"2015-11-13","pret":-0.01049,"close":35.55}
{"ticker":"RNST","date":"2015-11-16","pret":-0.01848,"close":35.76}
{"ticker":"RNST","date":"2015-11-17","pret":0.01515,"close":35.83}
{"ticker":"RNST","date":"2015-11-18","pret":0.00417,"close":36.49}
{"ticker":"RNST","date":"2015-11-19","pret":0.01158,"close":36.19}
{"ticker":"RNST","date":"2015-11-20","pret":-0.00412,"close":36.42}
{"ticker":"RNST","date":"2015-11-23","pret":0.0011,"close":36.43}
{"ticker":"RNST","date":"2015-11-24","pret":-0.00303,"close":36.56}
{"ticker":"RNST","date":"2015-11-25","pret":0.0096,"close":36.65}
{"ticker":"RNST","date":"2015-11-26"}
{"ticker":"RNST","date":"2015-11-27","pret":0.00027,"close":36.67}
{"ticker":"RNST","date":"2015-11-30","pret":0.00109,"close":36.53}
{"ticker":"RNST","date":"2015-12-01","pret":0.00136,"close":37.13}
{"ticker":"RNST","date":"2015-12-02","pret":0.01299,"close":36.49}
{"ticker":"RNST","date":"2015-12-03","pret":-0.01708,"close":36.1}
{"ticker":"RNST","date":"2015-12-04","pret":-0.01266,"close":36.99}
{"ticker":"RNST","date":"2015-12-07","pret":0.02245,"close":35.83}
{"ticker":"RNST","date":"2015-12-08","pret":-0.04006,"close":35.16}
{"ticker":"RNST","date":"2015-12-09","pret":-0.0048,"close":35.14}
{"ticker":"RNST","date":"2015-12-10","pret":0.00057,"close":35.27}
{"ticker":"RNST","date":"2015-12-11","pret":-0.01857,"close":34.31}
{"ticker":"RNST","date":"2015-12-14","pret":-0.01073,"close":34.78}
{"ticker":"RNST","date":"2015-12-15","pret":0.01418,"close":35.59}
{"ticker":"RNST","date":"2015-12-16","pret":0.02637,"close":35.76}
{"ticker":"RNST","date":"2015-12-17"}
{"ticker":"RNST","date":"2015-12-18","pret":-0.02465,"close":34.52}
{"ticker":"RNST","date":"2015-12-21","pret":-0.00144,"close":35.08}
{"ticker":"RNST","date":"2015-12-22","pret":0.01596,"close":34.57}
{"ticker":"RNST","date":"2015-12-23","pret":-0.02057,"close":34.87}
{"ticker":"RNST","date":"2015-12-24","pret":0.00748,"close":35.16}
{"ticker":"RNST","date":"2015-12-28","pret":0.00114,"close":35.17}
{"ticker":"RNST","date":"2015-12-29","pret":0.01279,"close":35.49}
{"ticker":"RNST","date":"2015-12-30","pret":0.00141,"close":35.04}
{"ticker":"RNST","date":"2015-12-31","pret":-0.01049,"close":34.41}
{"ticker":"RNST","date":"2016-01-04","pret":-0.03776,"close":33.75}
{"ticker":"RNST","date":"2016-01-05","pret":-0.00089,"close":34.14}
{"ticker":"RNWK","date":"2015-01-02","pret":-0.00425,"close":7.01}
{"ticker":"RNWK","date":"2015-01-05","pret":-0.01431,"close":6.86}
{"ticker":"RNWK","date":"2015-01-06","pret":-0.00578,"close":6.71}
{"ticker":"RNWK","date":"2015-01-07","pret":-0.02495,"close":6.68}
{"ticker":"RNWK","date":"2015-01-08","pret":-0.00746,"close":6.68}
{"ticker":"RNWK","date":"2015-01-09","pret":-0.0015,"close":6.71}
{"ticker":"RNWK","date":"2015-01-12","pret":0.00598,"close":6.77}
{"ticker":"RNWK","date":"2015-01-13","pret":0.01773,"close":6.84}
{"ticker":"RNWK","date":"2015-01-14","pret":-0.00735,"close":6.76}
{"ticker":"RNWK","date":"2015-01-15","pret":0.00147,"close":6.7}
{"ticker":"RNWK","date":"2015-01-16","pret":-0.01334,"close":6.71}
{"ticker":"RNWK","date":"2015-01-20","pret":0,"close":6.7}
{"ticker":"RNWK","date":"2015-01-21","pret":0,"close":6.7}
{"ticker":"RNWK","date":"2015-01-22","pret":0.00891,"close":6.78}
{"ticker":"RNWK","date":"2015-01-23","pret":0.0059,"close":6.79}
{"ticker":"RNWK","date":"2015-01-26","pret":-0.00442,"close":6.77}
{"ticker":"RNWK","date":"2015-01-27","pret":-0.00296,"close":6.76}
{"ticker":"RNWK","date":"2015-01-28","pret":0.00885,"close":6.85}
{"ticker":"RNWK","date":"2015-01-29","pret":0.00586,"close":6.89}
{"ticker":"RNWK","date":"2015-01-30","pret":0.00582,"close":7.03}
{"ticker":"RNWK","date":"2015-02-02","pret":0.01869,"close":7.1}
{"ticker":"RNWK","date":"2015-02-03","pret":0.01274,"close":7.23}
{"ticker":"RNWK","date":"2015-02-04","pret":0.0098,"close":7.06}
{"ticker":"RNWK","date":"2015-02-05","pret":-0.01685,"close":7.1}
{"ticker":"RNWK","date":"2015-02-06","pret":0.00565,"close":7.11}
{"ticker":"RNWK","date":"2015-02-09","pret":-0.00282,"close":7.05}
{"ticker":"RNWK","date":"2015-02-10","pret":-0.00141,"close":6.99}
{"ticker":"RNWK","date":"2015-02-11","pret":-0.01281,"close":6.99}
{"ticker":"RNWK","date":"2015-02-12","pret":0.00286,"close":7.06}
{"ticker":"RNWK","date":"2015-02-13","pret":0.01136,"close":7.04}
{"ticker":"RNWK","date":"2015-02-17","pret":-0.00567,"close":7}
{"ticker":"RNWK","date":"2015-02-18","pret":-0.01143,"close":7.04}
{"ticker":"RNWK","date":"2015-02-19","pret":0.01001,"close":7.04}
{"ticker":"RNWK","date":"2015-02-20","pret":0.00426,"close":6.99}
{"ticker":"RNWK","date":"2015-02-23","pret":-0.01714,"close":6.92}
{"ticker":"RNWK","date":"2015-02-24","pret":-0.00723,"close":6.91}
{"ticker":"RNWK","date":"2015-02-25","pret":0.01441,"close":6.88}
{"ticker":"RNWK","date":"2015-02-26","pret":-0.01732,"close":7.04}
{"ticker":"RNWK","date":"2015-02-27","pret":0.01732,"close":7.11}
{"ticker":"RNWK","date":"2015-03-02","pret":0.01843,"close":7.08}
{"ticker":"RNWK","date":"2015-03-03","pret":-0.0113,"close":7.11}
{"ticker":"RNWK","date":"2015-03-04","pret":0.00425,"close":7.17}
{"ticker":"RNWK","date":"2015-03-05","pret":0.01125,"close":6.96}
{"ticker":"RNWK","date":"2015-03-06","pret":-0.03559,"close":6.61}
{"ticker":"RNWK","date":"2015-03-09","pret":-0.03841,"close":6.66}
{"ticker":"RNWK","date":"2015-03-10","pret":-0.00453,"close":6.65}
{"ticker":"RNWK","date":"2015-03-11","pret":0.00603,"close":6.65}
{"ticker":"RNWK","date":"2015-03-12","pret":0.006,"close":6.69}
{"ticker":"RNWK","date":"2015-03-13","pret":0.00149,"close":6.68}
{"ticker":"RNWK","date":"2015-03-16","pret":0,"close":6.61}
{"ticker":"RNWK","date":"2015-03-17","pret":-0.01352,"close":7.01}
{"ticker":"RNWK","date":"2015-03-18","pret":0.05733,"close":7.1}
{"ticker":"RNWK","date":"2015-03-19","pret":0.00853,"close":7.08}
{"ticker":"RNWK","date":"2015-03-20","pret":0.00424,"close":6.98}
{"ticker":"RNWK","date":"2015-03-23","pret":-0.01564,"close":6.96}
{"ticker":"RNWK","date":"2015-03-24","pret":-0.00719,"close":6.96}
{"ticker":"RNWK","date":"2015-03-25","pret":0.00432,"close":6.75}
{"ticker":"RNWK","date":"2015-03-26","pret":-0.0336,"close":6.6}
{"ticker":"RNWK","date":"2015-03-27","pret":-0.02102,"close":6.68}
{"ticker":"RNWK","date":"2015-03-30","pret":0.01805,"close":6.73}
{"ticker":"RNWK","date":"2015-03-31","pret":-0.00298,"close":6.73}
{"ticker":"RNWK","date":"2015-04-01","pret":0.00298,"close":6.71}
{"ticker":"RNWK","date":"2015-04-02","pret":-0.00298,"close":6.72}
{"ticker":"RNWK","date":"2015-04-06","pret":-0.00449,"close":6.72}
{"ticker":"RNWK","date":"2015-04-07","pret":0.00897,"close":6.61}
{"ticker":"RNWK","date":"2015-04-08","pret":-0.0165,"close":6.64}
{"ticker":"RNWK","date":"2015-04-09","pret":0.00754,"close":6.65}
{"ticker":"RNWK","date":"2015-04-10","pret":0.00449,"close":6.65}
{"ticker":"RNWK","date":"2015-04-13","pret":0.01778,"close":6.77}
{"ticker":"RNWK","date":"2015-04-14","pret":-0.00441,"close":6.74}
{"ticker":"RNWK","date":"2015-04-15","pret":-0.00443,"close":6.81}
{"ticker":"RNWK","date":"2015-04-16","pret":0.00148,"close":6.77}
{"ticker":"RNWK","date":"2015-04-17","pret":-0.00148,"close":6.74}
{"ticker":"RNWK","date":"2015-04-20","pret":0.00148,"close":6.8}
{"ticker":"RNWK","date":"2015-04-21","pret":0.0059,"close":6.75}
{"ticker":"RNWK","date":"2015-04-22","pret":-0.00738,"close":6.74}
{"ticker":"RNWK","date":"2015-04-23","pret":-0.00445,"close":6.87}
{"ticker":"RNWK","date":"2015-04-24","pret":0.01916,"close":6.92}
{"ticker":"RNWK","date":"2015-04-27","pret":0.00727,"close":6.87}
{"ticker":"RNWK","date":"2015-04-28","pret":0,"close":6.89}
{"ticker":"RNWK","date":"2015-04-29","pret":-0.00727,"close":6.82}
{"ticker":"RNWK","date":"2015-04-30","pret":-0.01175,"close":6.57}
{"ticker":"RNWK","date":"2015-05-01","pret":-0.02999,"close":6.4}
{"ticker":"RNWK","date":"2015-05-04","pret":-0.02778,"close":6.38}
{"ticker":"RNWK","date":"2015-05-05","pret":-0.00157,"close":6.39}
{"ticker":"RNWK","date":"2015-05-06","pret":0.00781,"close":6.38}
{"ticker":"RNWK","date":"2015-05-07","pret":-0.08264,"close":6.25}
{"ticker":"RNWK","date":"2015-05-08","pret":0.05744,"close":6.25}
{"ticker":"RNWK","date":"2015-05-11","pret":-0.00801,"close":6.25}
{"ticker":"RNWK","date":"2015-05-12","pret":-0.00322,"close":6.09}
{"ticker":"RNWK","date":"2015-05-13","pret":-0.02119,"close":6.01}
{"ticker":"RNWK","date":"2015-05-14","pret":-0.00993,"close":6.1}
{"ticker":"RNWK","date":"2015-05-15","pret":0.0165,"close":6.19}
{"ticker":"RNWK","date":"2015-05-18","pret":0.00652,"close":6.19}
{"ticker":"RNWK","date":"2015-05-19","pret":0.0081,"close":6.13}
{"ticker":"RNWK","date":"2015-05-20","pret":-0.00972,"close":6.07}
{"ticker":"RNWK","date":"2015-05-21","pret":-0.0049,"close":6.02}
{"ticker":"RNWK","date":"2015-05-22","pret":-0.01152,"close":5.92}
{"ticker":"RNWK","date":"2015-05-26","pret":-0.02007,"close":5.73}
{"ticker":"RNWK","date":"2015-05-27","pret":-0.03437,"close":5.69}
{"ticker":"RNWK","date":"2015-05-28","pret":-0.00878,"close":5.72}
{"ticker":"RNWK","date":"2015-05-29","pret":0.00352,"close":5.57}
{"ticker":"RNWK","date":"2015-06-01","pret":-0.02491,"close":5.43}
{"ticker":"RNWK","date":"2015-06-02","pret":-0.0237,"close":5.46}
{"ticker":"RNWK","date":"2015-06-03","pret":0.00918,"close":5.83}
{"ticker":"RNWK","date":"2015-06-04","pret":0.07567,"close":5.93}
{"ticker":"RNWK","date":"2015-06-05","pret":-0.0017,"close":7.07}
{"ticker":"RNWK","date":"2015-06-08","pret":0.17693,"close":6.82}
{"ticker":"RNWK","date":"2015-06-09","pret":-0.03621,"close":6.72}
{"ticker":"RNWK","date":"2015-06-10","pret":-0.00148,"close":6.66}
{"ticker":"RNWK","date":"2015-06-11","pret":-0.01939,"close":6.18}
{"ticker":"RNWK","date":"2015-06-12","pret":-0.07666,"close":5.91}
{"ticker":"RNWK","date":"2015-06-15","pret":-0.0483,"close":5.86}
{"ticker":"RNWK","date":"2015-06-16","pret":-0.00171,"close":5.76}
{"ticker":"RNWK","date":"2015-06-17","pret":-0.00858,"close":5.7}
{"ticker":"RNWK","date":"2015-06-18","pret":-0.0104,"close":6.05}
{"ticker":"RNWK","date":"2015-06-19","pret":0.0559,"close":6.11}
{"ticker":"RNWK","date":"2015-06-22","pret":0.00657,"close":6.08}
{"ticker":"RNWK","date":"2015-06-23","pret":-0.00492,"close":6.06}
{"ticker":"RNWK","date":"2015-06-24","pret":-0.00992,"close":5.97}
{"ticker":"RNWK","date":"2015-06-25","pret":0,"close":5.96}
{"ticker":"RNWK","date":"2015-06-26","pret":-0.01844,"close":5.81}
{"ticker":"RNWK","date":"2015-06-29","pret":-0.01706,"close":5.49}
{"ticker":"RNWK","date":"2015-06-30","pret":-0.04759,"close":5.41}
{"ticker":"RNWK","date":"2015-07-01","pret":-0.0256,"close":5.46}
{"ticker":"RNWK","date":"2015-07-02","pret":0.01653,"close":5.55}
{"ticker":"RNWK","date":"2015-07-06","pret":-0.01468,"close":5.52}
{"ticker":"RNWK","date":"2015-07-07","pret":0.0092,"close":5.44}
{"ticker":"RNWK","date":"2015-07-08","pret":-0.01105,"close":5.41}
{"ticker":"RNWK","date":"2015-07-09","pret":0.00554,"close":5.3}
{"ticker":"RNWK","date":"2015-07-10","pret":-0.01671,"close":5.33}
{"ticker":"RNWK","date":"2015-07-13","pret":-0.00375,"close":5.43}
{"ticker":"RNWK","date":"2015-07-14","pret":0.01862,"close":5.49}
{"ticker":"RNWK","date":"2015-07-15","pret":0.01465,"close":5.34}
{"ticker":"RNWK","date":"2015-07-16","pret":-0.02765,"close":5.26}
{"ticker":"RNWK","date":"2015-07-17","pret":-0.01128,"close":5.24}
{"ticker":"RNWK","date":"2015-07-20","pret":-0.01332,"close":5.1}
{"ticker":"RNWK","date":"2015-07-21","pret":-0.02326,"close":5.1}
{"ticker":"RNWK","date":"2015-07-22","pret":0,"close":5.1}
{"ticker":"RNWK","date":"2015-07-23","pret":0,"close":4.76}
{"ticker":"RNWK","date":"2015-07-24","pret":-0.07743,"close":4.9}
{"ticker":"RNWK","date":"2015-07-27","pret":0.03743,"close":4.83}
{"ticker":"RNWK","date":"2015-07-28","pret":-0.01854,"close":4.79}
{"ticker":"RNWK","date":"2015-07-29","pret":-0.01255,"close":4.76}
{"ticker":"RNWK","date":"2015-07-30","pret":0,"close":4.64}
{"ticker":"RNWK","date":"2015-07-31","pret":-0.02128,"close":4.68}
{"ticker":"RNWK","date":"2015-08-03","pret":0.00215,"close":4.5}
{"ticker":"RNWK","date":"2015-08-04","pret":-0.03272,"close":4.5}
{"ticker":"RNWK","date":"2015-08-05","pret":0.00883,"close":4.31}
{"ticker":"RNWK","date":"2015-08-06","pret":-0.05187,"close":4.45}
{"ticker":"RNWK","date":"2015-08-07","pret":0.02062,"close":4.29}
{"ticker":"RNWK","date":"2015-08-10","pret":-0.02294,"close":4.26}
{"ticker":"RNWK","date":"2015-08-11","pret":-0.01402,"close":4.25}
{"ticker":"RNWK","date":"2015-08-12","pret":0,"close":4.29}
{"ticker":"RNWK","date":"2015-08-13","pret":0.0117,"close":4.15}
{"ticker":"RNWK","date":"2015-08-14","pret":-0.04276,"close":4.25}
{"ticker":"RNWK","date":"2015-08-17","pret":0.02871,"close":4.23}
{"ticker":"RNWK","date":"2015-08-18","pret":-0.00948,"close":4.19}
{"ticker":"RNWK","date":"2015-08-19","pret":-0.00238,"close":4.14}
{"ticker":"RNWK","date":"2015-08-20","pret":-0.02416,"close":4.01}
{"ticker":"RNWK","date":"2015-08-21","pret":-0.04245,"close":3.99}
{"ticker":"RNWK","date":"2015-08-24","pret":-0.02062,"close":3.87}
{"ticker":"RNWK","date":"2015-08-25","pret":0.03077,"close":3.78}
{"ticker":"RNWK","date":"2015-08-26","pret":-0.02299,"close":3.85}
{"ticker":"RNWK","date":"2015-08-27","pret":-0.00518,"close":3.87}
{"ticker":"RNWK","date":"2015-08-28","pret":-0.0026,"close":4.19}
{"ticker":"RNWK","date":"2015-08-31","pret":0.08723,"close":4.33}
{"ticker":"RNWK","date":"2015-09-01","pret":0.01657,"close":4.38}
{"ticker":"RNWK","date":"2015-09-02","pret":0.03234,"close":4.36}
{"ticker":"RNWK","date":"2015-09-03","pret":-0.01143,"close":4.32}
{"ticker":"RNWK","date":"2015-09-04","pret":-0.00924,"close":4.31}
{"ticker":"RNWK","date":"2015-09-08","pret":0.01153,"close":4.41}
{"ticker":"RNWK","date":"2015-09-09","pret":0.02268,"close":4.41}
{"ticker":"RNWK","date":"2015-09-10","pret":-0.01354,"close":4.38}
{"ticker":"RNWK","date":"2015-09-11","pret":-0.01143,"close":4.68}
{"ticker":"RNWK","date":"2015-09-14","pret":0.07739,"close":4.23}
{"ticker":"RNWK","date":"2015-09-15","pret":-0.11725,"close":4.22}
{"ticker":"RNWK","date":"2015-09-16","pret":0.01189,"close":4.12}
{"ticker":"RNWK","date":"2015-09-17","pret":-0.02151,"close":4.13}
{"ticker":"RNWK","date":"2015-09-18","pret":-0.00727,"close":4.08}
{"ticker":"RNWK","date":"2015-09-21","pret":0.00968,"close":4.11}
{"ticker":"RNWK","date":"2015-09-22","pret":-0.01701,"close":4}
{"ticker":"RNWK","date":"2015-09-23","pret":-0.01233,"close":4.31}
{"ticker":"RNWK","date":"2015-09-24","pret":0.05785,"close":4.31}
{"ticker":"RNWK","date":"2015-09-25","pret":0.02086,"close":4.25}
{"ticker":"RNWK","date":"2015-09-28","pret":-0.0232,"close":4.19}
{"ticker":"RNWK","date":"2015-09-29","pret":-0.01896,"close":4.09}
{"ticker":"RNWK","date":"2015-09-30","pret":-0.04152,"close":4.09}
{"ticker":"RNWK","date":"2015-10-01","pret":0.01485,"close":4.08}
{"ticker":"RNWK","date":"2015-10-02","pret":-0.01735,"close":4.08}
{"ticker":"RNWK","date":"2015-10-05","pret":0.0198,"close":4.12}
{"ticker":"RNWK","date":"2015-10-06","pret":0.00245,"close":4.13}
{"ticker":"RNWK","date":"2015-10-07","pret":0.00973,"close":4.15}
{"ticker":"RNWK","date":"2015-10-08","pret":-0.00242,"close":4.13}
{"ticker":"RNWK","date":"2015-10-09","pret":0.00966,"close":4.12}
{"ticker":"RNWK","date":"2015-10-12","pret":-0.00724,"close":4.08}
{"ticker":"RNWK","date":"2015-10-13","pret":-0.01463,"close":4.07}
{"ticker":"RNWK","date":"2015-10-14","pret":0,"close":3.96}
{"ticker":"RNWK","date":"2015-10-15","pret":-0.01985,"close":4}
{"ticker":"RNWK","date":"2015-10-16","pret":0.00998,"close":3.98}
{"ticker":"RNWK","date":"2015-10-19","pret":-0.015,"close":3.97}
{"ticker":"RNWK","date":"2015-10-20","pret":-0.00252,"close":3.91}
{"ticker":"RNWK","date":"2015-10-21","pret":-0.01015,"close":3.75}
{"ticker":"RNWK","date":"2015-10-22","pret":-0.03902,"close":4.05}
{"ticker":"RNWK","date":"2015-10-23","pret":0.08391,"close":4.2}
{"ticker":"RNWK","date":"2015-10-26","pret":0.01693,"close":4.03}
{"ticker":"RNWK","date":"2015-10-27","pret":-0.04412,"close":3.76}
{"ticker":"RNWK","date":"2015-10-28","pret":-0.05937,"close":4.15}
{"ticker":"RNWK","date":"2015-10-29","pret":0.09869,"close":4.08}
{"ticker":"RNWK","date":"2015-10-30","pret":-0.01212,"close":3.88}
{"ticker":"RNWK","date":"2015-11-02","pret":-0.05258,"close":4.08}
{"ticker":"RNWK","date":"2015-11-03","pret":0.04031,"close":4.23}
{"ticker":"RNWK","date":"2015-11-04","pret":0.05757,"close":4.39}
{"ticker":"RNWK","date":"2015-11-05","pret":0.03211,"close":4.42}
{"ticker":"RNWK","date":"2015-11-06","pret":0.00226,"close":4.4}
{"ticker":"RNWK","date":"2015-11-09","pret":-0.00905,"close":4.21}
{"ticker":"RNWK","date":"2015-11-10","pret":-0.09531,"close":4.14}
{"ticker":"RNWK","date":"2015-11-11","pret":0.03922,"close":4.15}
{"ticker":"RNWK","date":"2015-11-12","pret":0,"close":4.33}
{"ticker":"RNWK","date":"2015-11-13","pret":0.03077,"close":4.16}
{"ticker":"RNWK","date":"2015-11-16","pret":-0.03077,"close":4.1}
{"ticker":"RNWK","date":"2015-11-17","pret":-0.01453,"close":4}
{"ticker":"RNWK","date":"2015-11-18","pret":-0.02469,"close":4.13}
{"ticker":"RNWK","date":"2015-11-19","pret":0.0344,"close":4.07}
{"ticker":"RNWK","date":"2015-11-20","pret":-0.00971,"close":4.19}
{"ticker":"RNWK","date":"2015-11-23","pret":0.01693,"close":4.09}
{"ticker":"RNWK","date":"2015-11-24","pret":-0.01449,"close":4.16}
{"ticker":"RNWK","date":"2015-11-25","pret":0.01209,"close":4.19}
{"ticker":"RNWK","date":"2015-11-26"}
{"ticker":"RNWK","date":"2015-11-27","pret":0.01195,"close":4.23}
{"ticker":"RNWK","date":"2015-11-30","pret":0,"close":4.14}
{"ticker":"RNWK","date":"2015-12-01","pret":-0.00955,"close":4.34}
{"ticker":"RNWK","date":"2015-12-02","pret":0.04456,"close":4.32}
{"ticker":"RNWK","date":"2015-12-03","pret":-0.0046,"close":4.24}
{"ticker":"RNWK","date":"2015-12-04","pret":-0.02567,"close":4.13}
{"ticker":"RNWK","date":"2015-12-07","pret":-0.04348,"close":4}
{"ticker":"RNWK","date":"2015-12-08","pret":-0.01242,"close":4.09}
{"ticker":"RNWK","date":"2015-12-09","pret":0.01242,"close":4.04}
{"ticker":"RNWK","date":"2015-12-10","pret":-0.00993,"close":4.11}
{"ticker":"RNWK","date":"2015-12-11","pret":0,"close":3.94}
{"ticker":"RNWK","date":"2015-12-14","pret":-0.02015,"close":4.1}
{"ticker":"RNWK","date":"2015-12-15","pret":0.04721,"close":4.23}
{"ticker":"RNWK","date":"2015-12-16","pret":0.04276,"close":4.35}
{"ticker":"RNWK","date":"2015-12-17"}
{"ticker":"RNWK","date":"2015-12-18","pret":0.01615,"close":4.3}
{"ticker":"RNWK","date":"2015-12-21","pret":-0.00689,"close":4.26}
{"ticker":"RNWK","date":"2015-12-22","pret":-0.02567,"close":4.28}
{"ticker":"RNWK","date":"2015-12-23","pret":0.01408,"close":4.27}
{"ticker":"RNWK","date":"2015-12-24","pret":-0.00702,"close":4.26}
{"ticker":"RNWK","date":"2015-12-28","pret":-0.00235,"close":4.26}
{"ticker":"RNWK","date":"2015-12-29","pret":0.0047,"close":4.29}
{"ticker":"RNWK","date":"2015-12-30","pret":-0.00234,"close":4.25}
{"ticker":"RNWK","date":"2015-12-31","pret":-0.00235,"close":4.25}
{"ticker":"RNWK","date":"2016-01-04","pret":-0.01422,"close":4.22}
{"ticker":"RNWK","date":"2016-01-05","pret":-0.00959,"close":4.03}
{"ticker":"ROCK","date":"2015-01-02","pret":0.00799,"close":15.95}
{"ticker":"ROCK","date":"2015-01-05","pret":-0.03424,"close":15.63}
{"ticker":"ROCK","date":"2015-01-06","pret":-0.00063,"close":15.13}
{"ticker":"ROCK","date":"2015-01-07","pret":-0.03024,"close":15.03}
{"ticker":"ROCK","date":"2015-01-08","pret":-0.0059,"close":15.71}
{"ticker":"ROCK","date":"2015-01-09","pret":0.0285,"close":15.38}
{"ticker":"ROCK","date":"2015-01-12","pret":-0.01544,"close":15.6}
{"ticker":"ROCK","date":"2015-01-13","pret":0.02876,"close":15.6}
{"ticker":"ROCK","date":"2015-01-14","pret":-0.02295,"close":15.57}
{"ticker":"ROCK","date":"2015-01-15","pret":0.00258,"close":14.97}
{"ticker":"ROCK","date":"2015-01-16","pret":-0.04203,"close":15.31}
{"ticker":"ROCK","date":"2015-01-20","pret":0.03104,"close":14.97}
{"ticker":"ROCK","date":"2015-01-21","pret":-0.02435,"close":14.98}
{"ticker":"ROCK","date":"2015-01-22","pret":0.00796,"close":15.21}
{"ticker":"ROCK","date":"2015-01-23","pret":0.00856,"close":15.1}
{"ticker":"ROCK","date":"2015-01-26","pret":-0.00922,"close":15.51}
{"ticker":"ROCK","date":"2015-01-27","pret":0.00987,"close":15.74}
{"ticker":"ROCK","date":"2015-01-28","pret":0.03917,"close":15.22}
{"ticker":"ROCK","date":"2015-01-29","pret":-0.03786,"close":15.64}
{"ticker":"ROCK","date":"2015-01-30","pret":0.01106,"close":15.14}
{"ticker":"ROCK","date":"2015-02-02","pret":-0.01302,"close":15.48}
{"ticker":"ROCK","date":"2015-02-03","pret":0.02779,"close":16.15}
{"ticker":"ROCK","date":"2015-02-04","pret":0.02144,"close":16.12}
{"ticker":"ROCK","date":"2015-02-05","pret":0.01425,"close":16.39}
{"ticker":"ROCK","date":"2015-02-06","pret":0.01344,"close":16.28}
{"ticker":"ROCK","date":"2015-02-09","pret":-0.02085,"close":16.15}
{"ticker":"ROCK","date":"2015-02-10","pret":0.01415,"close":16.14}
{"ticker":"ROCK","date":"2015-02-11","pret":-0.01912,"close":16.06}
{"ticker":"ROCK","date":"2015-02-12","pret":0.01176,"close":16.29}
{"ticker":"ROCK","date":"2015-02-13","pret":0,"close":16.6}
{"ticker":"ROCK","date":"2015-02-17","pret":0.01829,"close":16.65}
{"ticker":"ROCK","date":"2015-02-18","pret":0.00362,"close":16.87}
{"ticker":"ROCK","date":"2015-02-19","pret":0.0066,"close":16.53}
{"ticker":"ROCK","date":"2015-02-20","pret":0.02947,"close":16.16}
{"ticker":"ROCK","date":"2015-02-23","pret":-0.07099,"close":15.61}
{"ticker":"ROCK","date":"2015-02-24","pret":-0.02206,"close":15.37}
{"ticker":"ROCK","date":"2015-02-25","pret":-0.01542,"close":15.19}
{"ticker":"ROCK","date":"2015-02-26","pret":-0.02093,"close":15.07}
{"ticker":"ROCK","date":"2015-02-27","pret":-0.00265,"close":14.66}
{"ticker":"ROCK","date":"2015-03-02","pret":-0.02618,"close":15.05}
{"ticker":"ROCK","date":"2015-03-03","pret":0.01418,"close":15.06}
{"ticker":"ROCK","date":"2015-03-04","pret":0,"close":15.04}
{"ticker":"ROCK","date":"2015-03-05","pret":0.00668,"close":14.82}
{"ticker":"ROCK","date":"2015-03-06","pret":-0.01612,"close":14.34}
{"ticker":"ROCK","date":"2015-03-09","pret":-0.03164,"close":14.36}
{"ticker":"ROCK","date":"2015-03-10","pret":-0.01195,"close":13.76}
{"ticker":"ROCK","date":"2015-03-11","pret":-0.02217,"close":14.12}
{"ticker":"ROCK","date":"2015-03-12","pret":0.03342,"close":15.04}
{"ticker":"ROCK","date":"2015-03-13","pret":0.04378,"close":14.98}
{"ticker":"ROCK","date":"2015-03-16","pret":0.00334,"close":14.69}
{"ticker":"ROCK","date":"2015-03-17","pret":-0.02979,"close":14.8}
{"ticker":"ROCK","date":"2015-03-18","pret":0.00958,"close":15.19}
{"ticker":"ROCK","date":"2015-03-19","pret":0.02753,"close":14.88}
{"ticker":"ROCK","date":"2015-03-20","pret":-0.00531,"close":15.41}
{"ticker":"ROCK","date":"2015-03-23","pret":0.02758,"close":15.54}
{"ticker":"ROCK","date":"2015-03-24","pret":0.0071,"close":15.86}
{"ticker":"ROCK","date":"2015-03-25","pret":0.02037,"close":15.16}
{"ticker":"ROCK","date":"2015-03-26","pret":-0.04379,"close":15.36}
{"ticker":"ROCK","date":"2015-03-27","pret":0.00852,"close":15.47}
{"ticker":"ROCK","date":"2015-03-30","pret":0.04966,"close":16.5}
{"ticker":"ROCK","date":"2015-03-31","pret":0.02696,"close":16.41}
{"ticker":"ROCK","date":"2015-04-01","pret":-0.014,"close":16.03}
{"ticker":"ROCK","date":"2015-04-02","pret":-0.02295,"close":16.5}
{"ticker":"ROCK","date":"2015-04-06","pret":0.02478,"close":16.73}
{"ticker":"ROCK","date":"2015-04-07","pret":0.02717,"close":16.09}
{"ticker":"ROCK","date":"2015-04-08","pret":-0.0482,"close":16.12}
{"ticker":"ROCK","date":"2015-04-09","pret":0.0118,"close":16.24}
{"ticker":"ROCK","date":"2015-04-10","pret":0.008,"close":16.22}
{"ticker":"ROCK","date":"2015-04-13","pret":0,"close":16.56}
{"ticker":"ROCK","date":"2015-04-14","pret":0.02062,"close":16.91}
{"ticker":"ROCK","date":"2015-04-15","pret":0.02548,"close":16.97}
{"ticker":"ROCK","date":"2015-04-16","pret":-0.01652,"close":16.72}
{"ticker":"ROCK","date":"2015-04-17","pret":-0.01438,"close":16.28}
{"ticker":"ROCK","date":"2015-04-20","pret":-0.00666,"close":16.4}
{"ticker":"ROCK","date":"2015-04-21","pret":0.00485,"close":16.57}
{"ticker":"ROCK","date":"2015-04-22","pret":0.00603,"close":16.65}
{"ticker":"ROCK","date":"2015-04-23","pret":0.0018,"close":17.07}
{"ticker":"ROCK","date":"2015-04-24","pret":0.02897,"close":17.14}
{"ticker":"ROCK","date":"2015-04-27","pret":0.00058,"close":16.99}
{"ticker":"ROCK","date":"2015-04-28","pret":-0.00467,"close":17.2}
{"ticker":"ROCK","date":"2015-04-29","pret":0.00467,"close":17.06}
{"ticker":"ROCK","date":"2015-04-30","pret":-0.01349,"close":16.56}
{"ticker":"ROCK","date":"2015-05-01","pret":-0.01967,"close":16.73}
{"ticker":"ROCK","date":"2015-05-04","pret":0.0078,"close":16.64}
{"ticker":"ROCK","date":"2015-05-05","pret":-0.01081,"close":16.62}
{"ticker":"ROCK","date":"2015-05-06","pret":0.01021,"close":16.91}
{"ticker":"ROCK","date":"2015-05-07","pret":0.03639,"close":17.71}
{"ticker":"ROCK","date":"2015-05-08","pret":0.03678,"close":18.15}
{"ticker":"ROCK","date":"2015-05-11","pret":0.00554,"close":17.87}
{"ticker":"ROCK","date":"2015-05-12","pret":-0.01559,"close":17.93}
{"ticker":"ROCK","date":"2015-05-13","pret":0.01005,"close":18.01}
{"ticker":"ROCK","date":"2015-05-14","pret":0.00885,"close":18.34}
{"ticker":"ROCK","date":"2015-05-15","pret":0.00823,"close":18.2}
{"ticker":"ROCK","date":"2015-05-18","pret":-0.00768,"close":18.15}
{"ticker":"ROCK","date":"2015-05-19","pret":0.0011,"close":18.22}
{"ticker":"ROCK","date":"2015-05-20","pret":0.00767,"close":18.23}
{"ticker":"ROCK","date":"2015-05-21","pret":-0.00492,"close":18.22}
{"ticker":"ROCK","date":"2015-05-22","pret":-0.00165,"close":18.25}
{"ticker":"ROCK","date":"2015-05-26","pret":-0.00716,"close":18}
{"ticker":"ROCK","date":"2015-05-27","pret":0.00111,"close":18.49}
{"ticker":"ROCK","date":"2015-05-28","pret":0.02078,"close":18.41}
{"ticker":"ROCK","date":"2015-05-29","pret":-0.00652,"close":17.92}
{"ticker":"ROCK","date":"2015-06-01","pret":-0.01537,"close":17.98}
{"ticker":"ROCK","date":"2015-06-02","pret":-0.01056,"close":17.98}
{"ticker":"ROCK","date":"2015-06-03","pret":0.01056,"close":18.67}
{"ticker":"ROCK","date":"2015-06-04","pret":0.01863,"close":18.49}
{"ticker":"ROCK","date":"2015-06-05","pret":-0.00163,"close":18.73}
{"ticker":"ROCK","date":"2015-06-08","pret":0.01458,"close":18.65}
{"ticker":"ROCK","date":"2015-06-09","pret":0.00214,"close":18.46}
{"ticker":"ROCK","date":"2015-06-10","pret":0,"close":19.94}
{"ticker":"ROCK","date":"2015-06-11","pret":0.07567,"close":20.2}
{"ticker":"ROCK","date":"2015-06-12","pret":-0.00099,"close":19.97}
{"ticker":"ROCK","date":"2015-06-15","pret":0.00495,"close":20.76}
{"ticker":"ROCK","date":"2015-06-16","pret":0.01956,"close":20.81}
{"ticker":"ROCK","date":"2015-06-17","pret":0.02108,"close":20.83}
{"ticker":"ROCK","date":"2015-06-18","pret":-0.00523,"close":20.69}
{"ticker":"ROCK","date":"2015-06-19","pret":-0.01054,"close":20.9}
{"ticker":"ROCK","date":"2015-06-22","pret":0.01577,"close":20.96}
{"ticker":"ROCK","date":"2015-06-23","pret":-0.0038,"close":20.95}
{"ticker":"ROCK","date":"2015-06-24","pret":0.00522,"close":20.69}
{"ticker":"ROCK","date":"2015-06-25","pret":-0.01767,"close":20.81}
{"ticker":"ROCK","date":"2015-06-26","pret":0.00144,"close":20.61}
{"ticker":"ROCK","date":"2015-06-29","pret":-0.01357,"close":20.25}
{"ticker":"ROCK","date":"2015-06-30","pret":0.00146,"close":20.37}
{"ticker":"ROCK","date":"2015-07-01","pret":-0.00146,"close":20.08}
{"ticker":"ROCK","date":"2015-07-02","pret":-0.01921,"close":19.99}
{"ticker":"ROCK","date":"2015-07-06","pret":-0.0206,"close":19.95}
{"ticker":"ROCK","date":"2015-07-07","pret":0.01611,"close":19.84}
{"ticker":"ROCK","date":"2015-07-08","pret":-0.02069,"close":19.54}
{"ticker":"ROCK","date":"2015-07-09","pret":0.01468,"close":19.35}
{"ticker":"ROCK","date":"2015-07-10","pret":-0.00757,"close":20.78}
{"ticker":"ROCK","date":"2015-07-13","pret":0.05612,"close":20.8}
{"ticker":"ROCK","date":"2015-07-14","pret":-0.00769,"close":20.83}
{"ticker":"ROCK","date":"2015-07-15","pret":0.00145,"close":20.69}
{"ticker":"ROCK","date":"2015-07-16","pret":0.0048,"close":20.9}
{"ticker":"ROCK","date":"2015-07-17","pret":0.00239,"close":20.27}
{"ticker":"ROCK","date":"2015-07-20","pret":-0.0405,"close":19.89}
{"ticker":"ROCK","date":"2015-07-21","pret":-0.01152,"close":19.86}
{"ticker":"ROCK","date":"2015-07-22","pret":-0.00303,"close":20.2}
{"ticker":"ROCK","date":"2015-07-23","pret":0.02199,"close":19.65}
{"ticker":"ROCK","date":"2015-07-24","pret":-0.03266,"close":19.24}
{"ticker":"ROCK","date":"2015-07-27","pret":-0.03112,"close":18.9}
{"ticker":"ROCK","date":"2015-07-28","pret":0.00421,"close":18.98}
{"ticker":"ROCK","date":"2015-07-29","pret":-0.00315,"close":19.01}
{"ticker":"ROCK","date":"2015-07-30","pret":-0.00687,"close":18.99}
{"ticker":"ROCK","date":"2015-07-31","pret":0.01107,"close":19.14}
{"ticker":"ROCK","date":"2015-08-03","pret":-0.00105,"close":18.89}
{"ticker":"ROCK","date":"2015-08-04","pret":-0.01161,"close":18.94}
{"ticker":"ROCK","date":"2015-08-05","pret":0.01528,"close":18.74}
{"ticker":"ROCK","date":"2015-08-06","pret":0.10274,"close":19.74}
{"ticker":"ROCK","date":"2015-08-07","pret":-0.08,"close":19.62}
{"ticker":"ROCK","date":"2015-08-10","pret":0.00764,"close":19.4}
{"ticker":"ROCK","date":"2015-08-11","pret":-0.02672,"close":19.24}
{"ticker":"ROCK","date":"2015-08-12","pret":-0.00995,"close":19.27}
{"ticker":"ROCK","date":"2015-08-13","pret":0.0141,"close":19.02}
{"ticker":"ROCK","date":"2015-08-14","pret":-0.01779,"close":18.72}
{"ticker":"ROCK","date":"2015-08-17","pret":-0.01812,"close":18.68}
{"ticker":"ROCK","date":"2015-08-18","pret":-0.00108,"close":18.6}
{"ticker":"ROCK","date":"2015-08-19","pret":-0.00432,"close":18.4}
{"ticker":"ROCK","date":"2015-08-20","pret":-0.0147,"close":17.94}
{"ticker":"ROCK","date":"2015-08-21","pret":-0.03574,"close":17.57}
{"ticker":"ROCK","date":"2015-08-24","pret":-0.04595,"close":16.52}
{"ticker":"ROCK","date":"2015-08-25","pret":0.02004,"close":16.1}
{"ticker":"ROCK","date":"2015-08-26","pret":-0.03866,"close":16.37}
{"ticker":"ROCK","date":"2015-08-27","pret":0.00182,"close":16.51}
{"ticker":"ROCK","date":"2015-08-28","pret":-0.00729,"close":16.51}
{"ticker":"ROCK","date":"2015-08-31","pret":0.00183,"close":16.39}
{"ticker":"ROCK","date":"2015-09-01","pret":-0.02652,"close":16}
{"ticker":"ROCK","date":"2015-09-02","pret":0.01489,"close":16.68}
{"ticker":"ROCK","date":"2015-09-03","pret":0.02733,"close":16.5}
{"ticker":"ROCK","date":"2015-09-04","pret":-0.02795,"close":16.39}
{"ticker":"ROCK","date":"2015-09-08","pret":0.03213,"close":16.56}
{"ticker":"ROCK","date":"2015-09-09","pret":0.0006,"close":16.77}
{"ticker":"ROCK","date":"2015-09-10","pret":-0.00598,"close":16.5}
{"ticker":"ROCK","date":"2015-09-11","pret":-0.01816,"close":16.92}
{"ticker":"ROCK","date":"2015-09-14","pret":0.03305,"close":16.67}
{"ticker":"ROCK","date":"2015-09-15","pret":-0.01489,"close":17.02}
{"ticker":"ROCK","date":"2015-09-16","pret":0.02137,"close":17.44}
{"ticker":"ROCK","date":"2015-09-17","pret":0.02034,"close":17.46}
{"ticker":"ROCK","date":"2015-09-18","pret":-0.01274,"close":16.7}
{"ticker":"ROCK","date":"2015-09-21","pret":-0.01942,"close":16.45}
{"ticker":"ROCK","date":"2015-09-22","pret":-0.03323,"close":16.29}
{"ticker":"ROCK","date":"2015-09-23","pret":0.00551,"close":16.47}
{"ticker":"ROCK","date":"2015-09-24","pret":-0.00551,"close":16.75}
{"ticker":"ROCK","date":"2015-09-25","pret":0.04151,"close":17.05}
{"ticker":"ROCK","date":"2015-09-28","pret":0.0088,"close":17.61}
{"ticker":"ROCK","date":"2015-09-29","pret":0.03162,"close":17.85}
{"ticker":"ROCK","date":"2015-09-30","pret":0.02625,"close":18.35}
{"ticker":"ROCK","date":"2015-10-01","pret":0.01096,"close":18.3}
{"ticker":"ROCK","date":"2015-10-02","pret":-0.01207,"close":18.35}
{"ticker":"ROCK","date":"2015-10-05","pret":0.01967,"close":18.79}
{"ticker":"ROCK","date":"2015-10-06","pret":0.01664,"close":18.52}
{"ticker":"ROCK","date":"2015-10-07","pret":-0.00748,"close":18.75}
{"ticker":"ROCK","date":"2015-10-08","pret":0,"close":19.12}
{"ticker":"ROCK","date":"2015-10-09"}
{"ticker":"ROCK","date":"2015-10-12","pret":0.03114,"close":19.02}
{"ticker":"ROCK","date":"2015-10-13","pret":-0.01995,"close":18.97}
{"ticker":"ROCK","date":"2015-10-14","pret":0.0074,"close":18.91}
{"ticker":"ROCK","date":"2015-10-15","pret":-0.00264,"close":19.56}
{"ticker":"ROCK","date":"2015-10-16","pret":0.04741,"close":21.79}
{"ticker":"ROCK","date":"2015-10-19","pret":0.08209,"close":21.66}
{"ticker":"ROCK","date":"2015-10-20","pret":0,"close":22}
{"ticker":"ROCK","date":"2015-10-21","pret":0.02969,"close":21.95}
{"ticker":"ROCK","date":"2015-10-22","pret":-0.01223,"close":22.12}
{"ticker":"ROCK","date":"2015-10-23","pret":0.01895,"close":21.96}
{"ticker":"ROCK","date":"2015-10-26","pret":-0.02078,"close":21.6}
{"ticker":"ROCK","date":"2015-10-27","pret":-0.01564,"close":21.49}
{"ticker":"ROCK","date":"2015-10-28","pret":0.14717,"close":24.5}
{"ticker":"ROCK","date":"2015-10-29","pret":-0.01127,"close":24.89}
{"ticker":"ROCK","date":"2015-10-30","pret":0.00525,"close":25.32}
{"ticker":"ROCK","date":"2015-11-02","pret":0.03442,"close":25.95}
{"ticker":"ROCK","date":"2015-11-03","pret":0.00427,"close":25.88}
{"ticker":"ROCK","date":"2015-11-04","pret":0.00733,"close":26.21}
{"ticker":"ROCK","date":"2015-11-05","pret":0.01261,"close":25.99}
{"ticker":"ROCK","date":"2015-11-06","pret":-0.0211,"close":26.1}
{"ticker":"ROCK","date":"2015-11-09","pret":0.00811,"close":26.58}
{"ticker":"ROCK","date":"2015-11-10","pret":0.01527,"close":26.31}
{"ticker":"ROCK","date":"2015-11-11","pret":0.00265,"close":26.04}
{"ticker":"ROCK","date":"2015-11-12","pret":-0.02797,"close":25.07}
{"ticker":"ROCK","date":"2015-11-13","pret":-0.03559,"close":25.2}
{"ticker":"ROCK","date":"2015-11-16","pret":0.00682,"close":25.19}
{"ticker":"ROCK","date":"2015-11-17","pret":0.00955,"close":25.27}
{"ticker":"ROCK","date":"2015-11-18","pret":0.00592,"close":25.68}
{"ticker":"ROCK","date":"2015-11-19","pret":0,"close":25.25}
{"ticker":"ROCK","date":"2015-11-20","pret":0.00079,"close":25.47}
{"ticker":"ROCK","date":"2015-11-23","pret":0.00314,"close":25.55}
{"ticker":"ROCK","date":"2015-11-24","pret":-0.00629,"close":26.08}
{"ticker":"ROCK","date":"2015-11-25","pret":0.02725,"close":25.81}
{"ticker":"ROCK","date":"2015-11-26"}
{"ticker":"ROCK","date":"2015-11-27","pret":-0.01004,"close":25.94}
{"ticker":"ROCK","date":"2015-11-30","pret":0.0131,"close":26.69}
{"ticker":"ROCK","date":"2015-12-01","pret":0.02159,"close":26.28}
{"ticker":"ROCK","date":"2015-12-02","pret":-0.02197,"close":26.6}
{"ticker":"ROCK","date":"2015-12-03","pret":0.02571,"close":27.16}
{"ticker":"ROCK","date":"2015-12-04","pret":0.01849,"close":27.31}
{"ticker":"ROCK","date":"2015-12-07","pret":0.0011,"close":27.11}
{"ticker":"ROCK","date":"2015-12-08","pret":-0.01661,"close":26.2}
{"ticker":"ROCK","date":"2015-12-09","pret":-0.03099,"close":25.38}
{"ticker":"ROCK","date":"2015-12-10","pret":-0.03159,"close":25.34}
{"ticker":"ROCK","date":"2015-12-11","pret":-0.00955,"close":25.14}
{"ticker":"ROCK","date":"2015-12-14","pret":0.00797,"close":24.91}
{"ticker":"ROCK","date":"2015-12-15","pret":-0.00917,"close":24.88}
{"ticker":"ROCK","date":"2015-12-16","pret":0.0004,"close":25.12}
{"ticker":"ROCK","date":"2015-12-17"}
{"ticker":"ROCK","date":"2015-12-18","pret":-0.03462,"close":23.91}
{"ticker":"ROCK","date":"2015-12-21","pret":-0.00207,"close":24.33}
{"ticker":"ROCK","date":"2015-12-22","pret":0.00704,"close":24.85}
{"ticker":"ROCK","date":"2015-12-23","pret":0.03206,"close":25}
{"ticker":"ROCK","date":"2015-12-24","pret":-0.0016,"close":25.02}
{"ticker":"ROCK","date":"2015-12-28","pret":0.0008,"close":25.17}
{"ticker":"ROCK","date":"2015-12-29","pret":0.01034,"close":25.45}
{"ticker":"ROCK","date":"2015-12-30","pret":0.00592,"close":26.01}
{"ticker":"ROCK","date":"2015-12-31","pret":0.02255,"close":25.44}
{"ticker":"ROCK","date":"2016-01-04","pret":-0.03881,"close":24.08}
{"ticker":"ROCK","date":"2016-01-05","pret":-0.03374,"close":23.88}
{"ticker":"ROG","date":"2015-01-02","pret":-0.00429,"close":79.47}
{"ticker":"ROG","date":"2015-01-05","pret":-0.027,"close":77.26}
{"ticker":"ROG","date":"2015-01-06","pret":-0.02594,"close":75.97}
{"ticker":"ROG","date":"2015-01-07","pret":-0.00754,"close":76}
{"ticker":"ROG","date":"2015-01-08","pret":0.00182,"close":78.8}
{"ticker":"ROG","date":"2015-01-09","pret":0.02266,"close":77.4}
{"ticker":"ROG","date":"2015-01-12","pret":-0.01191,"close":77.02}
{"ticker":"ROG","date":"2015-01-13","pret":0.00116,"close":76.46}
{"ticker":"ROG","date":"2015-01-14","pret":-0.02514,"close":76.98}
{"ticker":"ROG","date":"2015-01-15","pret":0.02179,"close":76.11}
{"ticker":"ROG","date":"2015-01-16","pret":-0.02338,"close":76.25}
{"ticker":"ROG","date":"2015-01-20","pret":0.00999,"close":75.35}
{"ticker":"ROG","date":"2015-01-21","pret":-0.01489,"close":73.97}
{"ticker":"ROG","date":"2015-01-22","pret":-0.01122,"close":74.9}
{"ticker":"ROG","date":"2015-01-23","pret":0.00829,"close":76.1}
{"ticker":"ROG","date":"2015-01-26","pret":0.01494,"close":77.58}
{"ticker":"ROG","date":"2015-01-27","pret":0.01096,"close":77.38}
{"ticker":"ROG","date":"2015-01-28","pret":0.01353,"close":75.99}
{"ticker":"ROG","date":"2015-01-29","pret":-0.02227,"close":75.96}
{"ticker":"ROG","date":"2015-01-30","pret":-0.01092,"close":73.86}
{"ticker":"ROG","date":"2015-02-02","pret":-0.01951,"close":75.54}
{"ticker":"ROG","date":"2015-02-03","pret":0.02347,"close":76.88}
{"ticker":"ROG","date":"2015-02-04","pret":0.00971,"close":75.74}
{"ticker":"ROG","date":"2015-02-05","pret":-0.01182,"close":77.48}
{"ticker":"ROG","date":"2015-02-06","pret":0.0235,"close":76.63}
{"ticker":"ROG","date":"2015-02-09","pret":-0.01639,"close":77.35}
{"ticker":"ROG","date":"2015-02-10","pret":0.0209,"close":78.35}
{"ticker":"ROG","date":"2015-02-11","pret":0.00832,"close":78.57}
{"ticker":"ROG","date":"2015-02-12","pret":0.00787,"close":79.26}
{"ticker":"ROG","date":"2015-02-13","pret":0.00479,"close":81.63}
{"ticker":"ROG","date":"2015-02-17","pret":0.02754,"close":80.72}
{"ticker":"ROG","date":"2015-02-18","pret":-0.01392,"close":80.35}
{"ticker":"ROG","date":"2015-02-19","pret":-0.00298,"close":79.18}
{"ticker":"ROG","date":"2015-02-20","pret":-0.01442,"close":78.78}
{"ticker":"ROG","date":"2015-02-23","pret":-0.00532,"close":78.19}
{"ticker":"ROG","date":"2015-02-24","pret":-0.00675,"close":78.29}
{"ticker":"ROG","date":"2015-02-25","pret":0.00281,"close":78.32}
{"ticker":"ROG","date":"2015-02-26","pret":-0.00179,"close":79.78}
{"ticker":"ROG","date":"2015-02-27","pret":0.01985,"close":78.28}
{"ticker":"ROG","date":"2015-03-02","pret":-0.01742,"close":79.2}
{"ticker":"ROG","date":"2015-03-03","pret":0.00076,"close":78.47}
{"ticker":"ROG","date":"2015-03-04","pret":-0.00715,"close":77.96}
{"ticker":"ROG","date":"2015-03-05","pret":0,"close":79.24}
{"ticker":"ROG","date":"2015-03-06","pret":0.00601,"close":78}
{"ticker":"ROG","date":"2015-03-09","pret":-0.00255,"close":77.57}
{"ticker":"ROG","date":"2015-03-10","pret":-0.02156,"close":77.42}
{"ticker":"ROG","date":"2015-03-11","pret":0.01142,"close":78.73}
{"ticker":"ROG","date":"2015-03-12","pret":0.02724,"close":80.38}
{"ticker":"ROG","date":"2015-03-13","pret":0.01049,"close":81.05}
{"ticker":"ROG","date":"2015-03-16","pret":0.01468,"close":81.71}
{"ticker":"ROG","date":"2015-03-17","pret":-0.00196,"close":82.44}
{"ticker":"ROG","date":"2015-03-18","pret":0.00806,"close":83.74}
{"ticker":"ROG","date":"2015-03-19","pret":0.01282,"close":82.99}
{"ticker":"ROG","date":"2015-03-20","pret":0.00324,"close":83.28}
{"ticker":"ROG","date":"2015-03-23","pret":0.00096,"close":83.81}
{"ticker":"ROG","date":"2015-03-24","pret":0.00549,"close":83.14}
{"ticker":"ROG","date":"2015-03-25","pret":-0.00752,"close":81.66}
{"ticker":"ROG","date":"2015-03-26","pret":-0.02218,"close":80.81}
{"ticker":"ROG","date":"2015-03-27","pret":-0.01358,"close":80.37}
{"ticker":"ROG","date":"2015-03-30","pret":0.00161,"close":81.93}
{"ticker":"ROG","date":"2015-03-31","pret":0.00865,"close":82.21}
{"ticker":"ROG","date":"2015-04-01","pret":0.00772,"close":82.82}
{"ticker":"ROG","date":"2015-04-02","pret":0.00875,"close":82.43}
{"ticker":"ROG","date":"2015-04-06","pret":-0.01794,"close":83.19}
{"ticker":"ROG","date":"2015-04-07","pret":0.0247,"close":80.91}
{"ticker":"ROG","date":"2015-04-08","pret":-0.02852,"close":81.37}
{"ticker":"ROG","date":"2015-04-09","pret":0.00604,"close":80.93}
{"ticker":"ROG","date":"2015-04-10","pret":0.00025,"close":81.1}
{"ticker":"ROG","date":"2015-04-13","pret":-0.00209,"close":81.71}
{"ticker":"ROG","date":"2015-04-14","pret":0.00614,"close":81.36}
{"ticker":"ROG","date":"2015-04-15","pret":-0.0027,"close":81.03}
{"ticker":"ROG","date":"2015-04-16","pret":-0.00962,"close":79.97}
{"ticker":"ROG","date":"2015-04-17","pret":-0.0185,"close":77.32}
{"ticker":"ROG","date":"2015-04-20","pret":-0.02117,"close":77.8}
{"ticker":"ROG","date":"2015-04-21","pret":0.00911,"close":77.62}
{"ticker":"ROG","date":"2015-04-22","pret":-0.00898,"close":80.18}
{"ticker":"ROG","date":"2015-04-23","pret":0.03446,"close":80.43}
{"ticker":"ROG","date":"2015-04-24","pret":-0.00362,"close":79.96}
{"ticker":"ROG","date":"2015-04-27","pret":-0.00288,"close":78.49}
{"ticker":"ROG","date":"2015-04-28","pret":-0.01414,"close":78.34}
{"ticker":"ROG","date":"2015-04-29","pret":-0.00433,"close":75.45}
{"ticker":"ROG","date":"2015-04-30","pret":0.04749,"close":72.71}
{"ticker":"ROG","date":"2015-05-01","pret":-0.12236,"close":73.97}
{"ticker":"ROG","date":"2015-05-04","pret":0.02151,"close":74.07}
{"ticker":"ROG","date":"2015-05-05","pret":-0.00648,"close":71.55}
{"ticker":"ROG","date":"2015-05-06","pret":-0.02985,"close":70.92}
{"ticker":"ROG","date":"2015-05-07","pret":-0.01138,"close":70.94}
{"ticker":"ROG","date":"2015-05-08","pret":0.01054,"close":71.58}
{"ticker":"ROG","date":"2015-05-11","pret":-0.0042,"close":71.09}
{"ticker":"ROG","date":"2015-05-12","pret":-0.00817,"close":70.83}
{"ticker":"ROG","date":"2015-05-13","pret":0.00733,"close":70.73}
{"ticker":"ROG","date":"2015-05-14","pret":0.00197,"close":71.34}
{"ticker":"ROG","date":"2015-05-15","pret":0.00014,"close":71.36}
{"ticker":"ROG","date":"2015-05-18","pret":-0.00421,"close":72.55}
{"ticker":"ROG","date":"2015-05-19","pret":0.02131,"close":71.81}
{"ticker":"ROG","date":"2015-05-20","pret":-0.0115,"close":70.9}
{"ticker":"ROG","date":"2015-05-21","pret":-0.01192,"close":71.55}
{"ticker":"ROG","date":"2015-05-22","pret":0.00843,"close":72.43}
{"ticker":"ROG","date":"2015-05-26","pret":0.0078,"close":71.11}
{"ticker":"ROG","date":"2015-05-27","pret":-0.01299,"close":71.95}
{"ticker":"ROG","date":"2015-05-28","pret":0.01174,"close":72.27}
{"ticker":"ROG","date":"2015-05-29","pret":0.00153,"close":72.25}
{"ticker":"ROG","date":"2015-06-01","pret":0.00595,"close":72.96}
{"ticker":"ROG","date":"2015-06-02","pret":0.00372,"close":72.75}
{"ticker":"ROG","date":"2015-06-03","pret":0.00507,"close":73.14}
{"ticker":"ROG","date":"2015-06-04","pret":-0.00617,"close":72.28}
{"ticker":"ROG","date":"2015-06-05","pret":-0.00857,"close":71.62}
{"ticker":"ROG","date":"2015-06-08","pret":-0.00794,"close":71.1}
{"ticker":"ROG","date":"2015-06-09","pret":-0.00772,"close":69.75}
{"ticker":"ROG","date":"2015-06-10","pret":-0.00992,"close":70.89}
{"ticker":"ROG","date":"2015-06-11","pret":0.0102,"close":70.07}
{"ticker":"ROG","date":"2015-06-12","pret":-0.0129,"close":70.79}
{"ticker":"ROG","date":"2015-06-15","pret":0.00086,"close":70.42}
{"ticker":"ROG","date":"2015-06-16","pret":0.00185,"close":70.5}
{"ticker":"ROG","date":"2015-06-17","pret":0.00355,"close":69.97}
{"ticker":"ROG","date":"2015-06-18","pret":-0.00441,"close":70.6}
{"ticker":"ROG","date":"2015-06-19","pret":0.00908,"close":70.64}
{"ticker":"ROG","date":"2015-06-22","pret":0.00254,"close":70.8}
{"ticker":"ROG","date":"2015-06-23","pret":-0.00579,"close":71.15}
{"ticker":"ROG","date":"2015-06-24","pret":0.0086,"close":70.53}
{"ticker":"ROG","date":"2015-06-25","pret":-0.01571,"close":68.75}
{"ticker":"ROG","date":"2015-06-26","pret":-0.01945,"close":68.14}
{"ticker":"ROG","date":"2015-06-29","pret":-0.01421,"close":66.41}
{"ticker":"ROG","date":"2015-06-30","pret":-0.01352,"close":66.14}
{"ticker":"ROG","date":"2015-07-01","pret":-0.00105,"close":65.9}
{"ticker":"ROG","date":"2015-07-02","pret":-0.01326,"close":64.96}
{"ticker":"ROG","date":"2015-07-06","pret":-0.0224,"close":64.43}
{"ticker":"ROG","date":"2015-07-07","pret":0.0014,"close":63.47}
{"ticker":"ROG","date":"2015-07-08","pret":-0.02685,"close":60.97}
{"ticker":"ROG","date":"2015-07-09","pret":-0.02074,"close":60.59}
{"ticker":"ROG","date":"2015-07-10","pret":-0.02717,"close":58.92}
{"ticker":"ROG","date":"2015-07-13","pret":-0.01531,"close":58.59}
{"ticker":"ROG","date":"2015-07-14","pret":-0.00851,"close":57.78}
{"ticker":"ROG","date":"2015-07-15","pret":-0.01239,"close":57.14}
{"ticker":"ROG","date":"2015-07-16","pret":-0.00747,"close":56.09}
{"ticker":"ROG","date":"2015-07-17","pret":-0.02097,"close":55.13}
{"ticker":"ROG","date":"2015-07-20","pret":-0.01997,"close":54.36}
{"ticker":"ROG","date":"2015-07-21","pret":-0.01298,"close":54.02}
{"ticker":"ROG","date":"2015-07-22","pret":-0.00517,"close":53.37}
{"ticker":"ROG","date":"2015-07-23","pret":-0.00799,"close":54.16}
{"ticker":"ROG","date":"2015-07-24","pret":0.00614,"close":52.86}
{"ticker":"ROG","date":"2015-07-27","pret":-0.02896,"close":52.7}
{"ticker":"ROG","date":"2015-07-28","pret":0.01044,"close":52.86}
{"ticker":"ROG","date":"2015-07-29","pret":-0.0053,"close":52.52}
{"ticker":"ROG","date":"2015-07-30","pret":-0.00648,"close":56.2}
{"ticker":"ROG","date":"2015-07-31","pret":0.0724,"close":55.97}
{"ticker":"ROG","date":"2015-08-03","pret":-0.00749,"close":56.9}
{"ticker":"ROG","date":"2015-08-04","pret":0.0188,"close":55.69}
{"ticker":"ROG","date":"2015-08-05","pret":-0.01202,"close":56.92}
{"ticker":"ROG","date":"2015-08-06","pret":0.01972,"close":57.02}
{"ticker":"ROG","date":"2015-08-07","pret":-0.00472,"close":58.26}
{"ticker":"ROG","date":"2015-08-10","pret":0.02782,"close":58.97}
{"ticker":"ROG","date":"2015-08-11","pret":-0.00444,"close":58.41}
{"ticker":"ROG","date":"2015-08-12","pret":-0.00756,"close":57.38}
{"ticker":"ROG","date":"2015-08-13","pret":-0.01075,"close":58.18}
{"ticker":"ROG","date":"2015-08-14","pret":0.00799,"close":59.1}
{"ticker":"ROG","date":"2015-08-17","pret":0.01629,"close":59.32}
{"ticker":"ROG","date":"2015-08-18","pret":0.00441,"close":58.28}
{"ticker":"ROG","date":"2015-08-19","pret":-0.02019,"close":59.3}
{"ticker":"ROG","date":"2015-08-20","pret":0.01203,"close":59.16}
{"ticker":"ROG","date":"2015-08-21","pret":-0.00737,"close":57.25}
{"ticker":"ROG","date":"2015-08-24","pret":-0.0724,"close":55.75}
{"ticker":"ROG","date":"2015-08-25","pret":0.05417,"close":53.18}
{"ticker":"ROG","date":"2015-08-26","pret":-0.05528,"close":53.3}
{"ticker":"ROG","date":"2015-08-27","pret":-0.00874,"close":53.95}
{"ticker":"ROG","date":"2015-08-28","pret":0.00689,"close":54.97}
{"ticker":"ROG","date":"2015-08-31","pret":0.01546,"close":55.66}
{"ticker":"ROG","date":"2015-09-01","pret":0.00164,"close":53.53}
{"ticker":"ROG","date":"2015-09-02","pret":-0.01748,"close":54.27}
{"ticker":"ROG","date":"2015-09-03","pret":0.01052,"close":54.85}
{"ticker":"ROG","date":"2015-09-04","pret":-0.00626,"close":54.87}
{"ticker":"ROG","date":"2015-09-08","pret":0.02302,"close":55.67}
{"ticker":"ROG","date":"2015-09-09","pret":0.01238,"close":54.81}
{"ticker":"ROG","date":"2015-09-10","pret":-0.02291,"close":55.16}
{"ticker":"ROG","date":"2015-09-11","pret":0.00055,"close":54.67}
{"ticker":"ROG","date":"2015-09-14","pret":-0.00182,"close":54.89}
{"ticker":"ROG","date":"2015-09-15","pret":0.00746,"close":55.48}
{"ticker":"ROG","date":"2015-09-16","pret":0.00543,"close":56.57}
{"ticker":"ROG","date":"2015-09-17","pret":0.01982,"close":56.83}
{"ticker":"ROG","date":"2015-09-18","pret":-0.0071,"close":55.32}
{"ticker":"ROG","date":"2015-09-21","pret":-0.00823,"close":54.96}
{"ticker":"ROG","date":"2015-09-22","pret":-0.02399,"close":53.15}
{"ticker":"ROG","date":"2015-09-23","pret":-0.02063,"close":52.72}
{"ticker":"ROG","date":"2015-09-24","pret":-0.01475,"close":51.95}
{"ticker":"ROG","date":"2015-09-25","pret":-0.00134,"close":52.1}
{"ticker":"ROG","date":"2015-09-28","pret":-0.00997,"close":53.15}
{"ticker":"ROG","date":"2015-09-29","pret":0.02154,"close":53.13}
{"ticker":"ROG","date":"2015-09-30","pret":0.00864,"close":53.18}
{"ticker":"ROG","date":"2015-10-01","pret":-0.00581,"close":51.54}
{"ticker":"ROG","date":"2015-10-02","pret":-0.04461,"close":51.36}
{"ticker":"ROG","date":"2015-10-05","pret":0.01445,"close":51.68}
{"ticker":"ROG","date":"2015-10-06","pret":0.0031,"close":51.37}
{"ticker":"ROG","date":"2015-10-07","pret":-0.00019,"close":51.51}
{"ticker":"ROG","date":"2015-10-08","pret":-0.00387,"close":51.65}
{"ticker":"ROG","date":"2015-10-09","pret":0.00658,"close":52.83}
{"ticker":"ROG","date":"2015-10-12","pret":0.02098,"close":53.29}
{"ticker":"ROG","date":"2015-10-13","pret":-0.00057,"close":53.28}
{"ticker":"ROG","date":"2015-10-14","pret":0.0079,"close":53.86}
{"ticker":"ROG","date":"2015-10-15","pret":0.01432,"close":54.58}
{"ticker":"ROG","date":"2015-10-16","pret":0.00901,"close":54.03}
{"ticker":"ROG","date":"2015-10-19","pret":-0.01457,"close":54.07}
{"ticker":"ROG","date":"2015-10-20","pret":0.00408,"close":54.29}
{"ticker":"ROG","date":"2015-10-21","pret":0.00425,"close":51.55}
{"ticker":"ROG","date":"2015-10-22","pret":-0.04406,"close":53.15}
{"ticker":"ROG","date":"2015-10-23","pret":0.02959,"close":52.51}
{"ticker":"ROG","date":"2015-10-26","pret":-0.02268,"close":51.45}
{"ticker":"ROG","date":"2015-10-27","pret":-0.0236,"close":50.2}
{"ticker":"ROG","date":"2015-10-28","pret":-0.01162,"close":52.98}
{"ticker":"ROG","date":"2015-10-29","pret":0.0415,"close":49.14}
{"ticker":"ROG","date":"2015-10-30","pret":-0.07288,"close":46.52}
{"ticker":"ROG","date":"2015-11-02","pret":-0.05071,"close":47.74}
{"ticker":"ROG","date":"2015-11-03","pret":0.02064,"close":48.75}
{"ticker":"ROG","date":"2015-11-04","pret":0.02824,"close":49.71}
{"ticker":"ROG","date":"2015-11-05","pret":0.02167,"close":51}
{"ticker":"ROG","date":"2015-11-06","pret":0.0214,"close":52.26}
{"ticker":"ROG","date":"2015-11-09","pret":0.02441,"close":51.31}
{"ticker":"ROG","date":"2015-11-10","pret":-0.02245,"close":52.82}
{"ticker":"ROG","date":"2015-11-11","pret":0.03311,"close":53.85}
{"ticker":"ROG","date":"2015-11-12","pret":0.01335,"close":52.03}
{"ticker":"ROG","date":"2015-11-13","pret":-0.03536,"close":53}
{"ticker":"ROG","date":"2015-11-16","pret":0.02182,"close":52.63}
{"ticker":"ROG","date":"2015-11-17","pret":0.00019,"close":53.21}
{"ticker":"ROG","date":"2015-11-18","pret":0.0066,"close":53.21}
{"ticker":"ROG","date":"2015-11-19","pret":0.00113,"close":53.21}
{"ticker":"ROG","date":"2015-11-20","pret":0.00618,"close":56.6}
{"ticker":"ROG","date":"2015-11-23","pret":0.05591,"close":56.22}
{"ticker":"ROG","date":"2015-11-24","pret":-0.01136,"close":54.25}
{"ticker":"ROG","date":"2015-11-25","pret":-0.02807,"close":54.99}
{"ticker":"ROG","date":"2015-11-26"}
{"ticker":"ROG","date":"2015-11-27","pret":0.00987,"close":55.26}
{"ticker":"ROG","date":"2015-11-30","pret":0.00779,"close":55.43}
{"ticker":"ROG","date":"2015-12-01","pret":0.0045,"close":56}
{"ticker":"ROG","date":"2015-12-02","pret":0.00609,"close":56.03}
{"ticker":"ROG","date":"2015-12-03","pret":0.00534,"close":55.88}
{"ticker":"ROG","date":"2015-12-04","pret":-0.00802,"close":54.85}
{"ticker":"ROG","date":"2015-12-07","pret":-0.02226,"close":54.69}
{"ticker":"ROG","date":"2015-12-08","pret":-0.00496,"close":52.9}
{"ticker":"ROG","date":"2015-12-09","pret":-0.02685,"close":51.77}
{"ticker":"ROG","date":"2015-12-10","pret":-0.01927,"close":51.36}
{"ticker":"ROG","date":"2015-12-11","pret":-0.02635,"close":51.37}
{"ticker":"ROG","date":"2015-12-14","pret":0.01823,"close":49.08}
{"ticker":"ROG","date":"2015-12-15","pret":-0.04225,"close":49.52}
{"ticker":"ROG","date":"2015-12-16","pret":0.00344,"close":48.82}
{"ticker":"ROG","date":"2015-12-17"}
{"ticker":"ROG","date":"2015-12-18","pret":-0.0206,"close":50}
{"ticker":"ROG","date":"2015-12-21","pret":0.03901,"close":50.27}
{"ticker":"ROG","date":"2015-12-22","pret":0.0004,"close":51.51}
{"ticker":"ROG","date":"2015-12-23","pret":0.02195,"close":53.31}
{"ticker":"ROG","date":"2015-12-24","pret":0.03486,"close":53.59}
{"ticker":"ROG","date":"2015-12-28","pret":-0.00037,"close":52.94}
{"ticker":"ROG","date":"2015-12-29","pret":-0.00733,"close":54.08}
{"ticker":"ROG","date":"2015-12-30","pret":0.01628,"close":52}
{"ticker":"ROG","date":"2015-12-31","pret":-0.03725,"close":51.57}
{"ticker":"ROG","date":"2016-01-04","pret":-0.02043,"close":48.14}
{"ticker":"ROG","date":"2016-01-05","pret":-0.05559,"close":45.73}
{"ticker":"ROIC","date":"2015-01-02","pret":-0.01527,"close":16.98}
{"ticker":"ROIC","date":"2015-01-05","pret":-0.00059,"close":16.88}
{"ticker":"ROIC","date":"2015-01-06","pret":0.00531,"close":16.86}
{"ticker":"ROIC","date":"2015-01-07","pret":-0.00413,"close":17.35}
{"ticker":"ROIC","date":"2015-01-08","pret":0.02742,"close":17.4}
{"ticker":"ROIC","date":"2015-01-09","pret":0,"close":17.47}
{"ticker":"ROIC","date":"2015-01-12","pret":0.00802,"close":17.54}
{"ticker":"ROIC","date":"2015-01-13","pret":0.00456,"close":17.57}
{"ticker":"ROIC","date":"2015-01-14","pret":-0.01028,"close":17.56}
{"ticker":"ROIC","date":"2015-01-15","pret":0.008,"close":17.56}
{"ticker":"ROIC","date":"2015-01-16","pret":-0.00228,"close":17.73}
{"ticker":"ROIC","date":"2015-01-20","pret":0.01473,"close":17.64}
{"ticker":"ROIC","date":"2015-01-21","pret":-0.00847,"close":17.73}
{"ticker":"ROIC","date":"2015-01-22","pret":0.01352,"close":18.16}
{"ticker":"ROIC","date":"2015-01-23","pret":0.01555,"close":17.99}
{"ticker":"ROIC","date":"2015-01-26","pret":-0.01331,"close":18.12}
{"ticker":"ROIC","date":"2015-01-27","pret":0.00723,"close":18.1}
{"ticker":"ROIC","date":"2015-01-28","pret":0.00553,"close":17.94}
{"ticker":"ROIC","date":"2015-01-29","pret":-0.00942,"close":18.15}
{"ticker":"ROIC","date":"2015-01-30","pret":0.00278,"close":17.67}
{"ticker":"ROIC","date":"2015-02-02","pret":-0.01961,"close":17.67}
{"ticker":"ROIC","date":"2015-02-03","pret":0.0017,"close":18.02}
{"ticker":"ROIC","date":"2015-02-04","pret":0.01402,"close":17.97}
{"ticker":"ROIC","date":"2015-02-05","pret":0.00111,"close":18.01}
{"ticker":"ROIC","date":"2015-02-06","pret":0.00278,"close":17.52}
{"ticker":"ROIC","date":"2015-02-09","pret":-0.02871,"close":17.31}
{"ticker":"ROIC","date":"2015-02-10","pret":-0.00918,"close":17.29}
{"ticker":"ROIC","date":"2015-02-11","pret":-0.00289,"close":17.15}
{"ticker":"ROIC","date":"2015-02-12","pret":-0.00405,"close":17.35}
{"ticker":"ROIC","date":"2015-02-13","pret":0.00694,"close":17.27}
{"ticker":"ROIC","date":"2015-02-17","pret":-0.00694,"close":17.19}
{"ticker":"ROIC","date":"2015-02-18","pret":-0.00465,"close":17.4}
{"ticker":"ROIC","date":"2015-02-19","pret":0.01447,"close":16.95}
{"ticker":"ROIC","date":"2015-02-20","pret":-0.02679,"close":16.93}
{"ticker":"ROIC","date":"2015-02-23","pret":0,"close":17.13}
{"ticker":"ROIC","date":"2015-02-24","pret":0.0053,"close":17.04}
{"ticker":"ROIC","date":"2015-02-25","pret":-0.00412,"close":16.98}
{"ticker":"ROIC","date":"2015-02-26","pret":-0.00118,"close":16.7}
{"ticker":"ROIC","date":"2015-02-27","pret":-0.01427,"close":16.75}
{"ticker":"ROIC","date":"2015-03-02","pret":-0.0012,"close":17.13}
{"ticker":"ROIC","date":"2015-03-03","pret":0.02604,"close":17.22}
{"ticker":"ROIC","date":"2015-03-04","pret":0.00175,"close":17.3}
{"ticker":"ROIC","date":"2015-03-05","pret":0.01217,"close":17.47}
{"ticker":"ROIC","date":"2015-03-06","pret":-0.00404,"close":16.86}
{"ticker":"ROIC","date":"2015-03-09","pret":-0.01986,"close":17.02}
{"ticker":"ROIC","date":"2015-03-10","pret":-0.00118,"close":16.96}
{"ticker":"ROIC","date":"2015-03-11","pret":0.00413,"close":17.16}
{"ticker":"ROIC","date":"2015-03-12","pret":0.00995,"close":17.37}
{"ticker":"ROIC","date":"2015-03-13","pret":0.01331,"close":17.42}
{"ticker":"ROIC","date":"2015-03-16","pret":0.00516,"close":17.64}
{"ticker":"ROIC","date":"2015-03-17","pret":0.00513,"close":17.77}
{"ticker":"ROIC","date":"2015-03-18","pret":0.00737,"close":18.08}
{"ticker":"ROIC","date":"2015-03-19","pret":0.01513,"close":18.04}
{"ticker":"ROIC","date":"2015-03-20","pret":0.00941,"close":18.55}
{"ticker":"ROIC","date":"2015-03-23","pret":0.02342,"close":18.61}
{"ticker":"ROIC","date":"2015-03-24","pret":0.00751,"close":18.55}
{"ticker":"ROIC","date":"2015-03-25","pret":-0.00643,"close":18.18}
{"ticker":"ROIC","date":"2015-03-26","pret":-0.02504,"close":18.04}
{"ticker":"ROIC","date":"2015-03-27","pret":-0.0011,"close":18.03}
{"ticker":"ROIC","date":"2015-03-30","pret":0.0022,"close":18.31}
{"ticker":"ROIC","date":"2015-03-31","pret":0.0022,"close":18.3}
{"ticker":"ROIC","date":"2015-04-01","pret":0.00548,"close":18.13}
{"ticker":"ROIC","date":"2015-04-02","pret":-0.0121,"close":18.21}
{"ticker":"ROIC","date":"2015-04-06","pret":0.00441,"close":18.43}
{"ticker":"ROIC","date":"2015-04-07","pret":0.01313,"close":18.09}
{"ticker":"ROIC","date":"2015-04-08","pret":-0.01644,"close":18.15}
{"ticker":"ROIC","date":"2015-04-09","pret":0.00166,"close":17.73}
{"ticker":"ROIC","date":"2015-04-10","pret":-0.01444,"close":17.71}
{"ticker":"ROIC","date":"2015-04-13","pret":-0.01182,"close":17.62}
{"ticker":"ROIC","date":"2015-04-14","pret":-0.00284,"close":17.64}
{"ticker":"ROIC","date":"2015-04-15","pret":-0.00227,"close":17.48}
{"ticker":"ROIC","date":"2015-04-16","pret":-0.00972,"close":17.56}
{"ticker":"ROIC","date":"2015-04-17","pret":0.00172,"close":17.44}
{"ticker":"ROIC","date":"2015-04-20","pret":0.00401,"close":17.53}
{"ticker":"ROIC","date":"2015-04-21","pret":0.00285,"close":17.51}
{"ticker":"ROIC","date":"2015-04-22","pret":0,"close":17.66}
{"ticker":"ROIC","date":"2015-04-23","pret":0.00284,"close":17.6}
{"ticker":"ROIC","date":"2015-04-24","pret":0.00057,"close":17.71}
{"ticker":"ROIC","date":"2015-04-27","pret":0.01129,"close":17.75}
{"ticker":"ROIC","date":"2015-04-28","pret":-0.00507,"close":17.76}
{"ticker":"ROIC","date":"2015-04-29","pret":-0.00226,"close":17.36}
{"ticker":"ROIC","date":"2015-04-30","pret":-0.02346,"close":16.78}
{"ticker":"ROIC","date":"2015-05-01","pret":-0.02938,"close":16.91}
{"ticker":"ROIC","date":"2015-05-04","pret":0.01186,"close":16.81}
{"ticker":"ROIC","date":"2015-05-05","pret":-0.01245,"close":16.4}
{"ticker":"ROIC","date":"2015-05-06","pret":-0.01564,"close":16.23}
{"ticker":"ROIC","date":"2015-05-07","pret":-0.0165,"close":16.32}
{"ticker":"ROIC","date":"2015-05-08","pret":0.01771,"close":16.33}
{"ticker":"ROIC","date":"2015-05-11","pret":-0.01096,"close":16.16}
{"ticker":"ROIC","date":"2015-05-12","pret":-0.02228,"close":16.28}
{"ticker":"ROIC","date":"2015-05-13","pret":0.02289,"close":16.09}
{"ticker":"ROIC","date":"2015-05-14","pret":-0.01417,"close":16.42}
{"ticker":"ROIC","date":"2015-05-15","pret":0.02026,"close":16.55}
{"ticker":"ROIC","date":"2015-05-18","pret":-0.00122,"close":16.5}
{"ticker":"ROIC","date":"2015-05-19","pret":0.00182,"close":16.49}
{"ticker":"ROIC","date":"2015-05-20","pret":0.00182,"close":16.56}
{"ticker":"ROIC","date":"2015-05-21","pret":0.00665,"close":16.63}
{"ticker":"ROIC","date":"2015-05-22","pret":-0.0006,"close":16.72}
{"ticker":"ROIC","date":"2015-05-26","pret":0.0006,"close":16.55}
{"ticker":"ROIC","date":"2015-05-27","pret":0,"close":16.64}
{"ticker":"ROIC","date":"2015-05-28","pret":0.0006,"close":16.59}
{"ticker":"ROIC","date":"2015-05-29","pret":-0.00422,"close":16.33}
{"ticker":"ROIC","date":"2015-06-01","pret":-0.01278,"close":16.54}
{"ticker":"ROIC","date":"2015-06-02","pret":0.00489,"close":16.41}
{"ticker":"ROIC","date":"2015-06-03","pret":-0.00305,"close":16.18}
{"ticker":"ROIC","date":"2015-06-04","pret":-0.01354,"close":16.13}
{"ticker":"ROIC","date":"2015-06-05","pret":-0.00934,"close":16.03}
{"ticker":"ROIC","date":"2015-06-08","pret":0,"close":16.01}
{"ticker":"ROIC","date":"2015-06-09","pret":0.02714,"close":15.91}
{"ticker":"ROIC","date":"2015-06-10","pret":-0.03594,"close":16.02}
{"ticker":"ROIC","date":"2015-06-11","pret":0.01627,"close":16.05}
{"ticker":"ROIC","date":"2015-06-12","pret":-0.01375,"close":15.85}
{"ticker":"ROIC","date":"2015-06-15","pret":-0.00568,"close":15.73}
{"ticker":"ROIC","date":"2015-06-16","pret":-0.0038,"close":15.91}
{"ticker":"ROIC","date":"2015-06-17","pret":0.00886,"close":16}
{"ticker":"ROIC","date":"2015-06-18","pret":0.01002,"close":16.32}
{"ticker":"ROIC","date":"2015-06-19","pret":0.0307,"close":16.42}
{"ticker":"ROIC","date":"2015-06-22","pret":-0.00424,"close":16.39}
{"ticker":"ROIC","date":"2015-06-23","pret":-0.00854,"close":16}
{"ticker":"ROIC","date":"2015-06-24","pret":-0.02229,"close":15.87}
{"ticker":"ROIC","date":"2015-06-25","pret":-0.00376,"close":15.78}
{"ticker":"ROIC","date":"2015-06-26","pret":-0.00441,"close":15.89}
{"ticker":"ROIC","date":"2015-06-29","pret":0.00126,"close":15.58}
{"ticker":"ROIC","date":"2015-06-30","pret":-0.0076,"close":15.62}
{"ticker":"ROIC","date":"2015-07-01","pret":-0.00446,"close":15.86}
{"ticker":"ROIC","date":"2015-07-02","pret":0.01708,"close":15.82}
{"ticker":"ROIC","date":"2015-07-06","pret":-0.00946,"close":15.98}
{"ticker":"ROIC","date":"2015-07-07","pret":0.01882,"close":16.15}
{"ticker":"ROIC","date":"2015-07-08","pret":-0.00249,"close":16.14}
{"ticker":"ROIC","date":"2015-07-09","pret":0.0093,"close":16.09}
{"ticker":"ROIC","date":"2015-07-10","pret":0.00554,"close":16.43}
{"ticker":"ROIC","date":"2015-07-13","pret":0.00368,"close":16.42}
{"ticker":"ROIC","date":"2015-07-14","pret":0.00913,"close":16.46}
{"ticker":"ROIC","date":"2015-07-15","pret":-0.00608,"close":16.52}
{"ticker":"ROIC","date":"2015-07-16","pret":0.01212,"close":16.76}
{"ticker":"ROIC","date":"2015-07-17","pret":0.0072,"close":16.71}
{"ticker":"ROIC","date":"2015-07-20","pret":-0.0036,"close":16.75}
{"ticker":"ROIC","date":"2015-07-21","pret":0.00539,"close":16.78}
{"ticker":"ROIC","date":"2015-07-22","pret":0.0101,"close":16.89}
{"ticker":"ROIC","date":"2015-07-23","pret":-0.00118,"close":16.63}
{"ticker":"ROIC","date":"2015-07-24","pret":-0.01972,"close":16.7}
{"ticker":"ROIC","date":"2015-07-27","pret":0.01021,"close":16.64}
{"ticker":"ROIC","date":"2015-07-28","pret":-0.00599,"close":16.66}
{"ticker":"ROIC","date":"2015-07-29","pret":0.003,"close":16.83}
{"ticker":"ROIC","date":"2015-07-30","pret":0.01073,"close":16.93}
{"ticker":"ROIC","date":"2015-07-31","pret":0.01413,"close":17.15}
{"ticker":"ROIC","date":"2015-08-03","pret":0.00466,"close":17.26}
{"ticker":"ROIC","date":"2015-08-04","pret":-0.00291,"close":17.11}
{"ticker":"ROIC","date":"2015-08-05","pret":-0.03684,"close":16.9}
{"ticker":"ROIC","date":"2015-08-06","pret":0.02805,"close":16.75}
{"ticker":"ROIC","date":"2015-08-07","pret":-0.01602,"close":16.81}
{"ticker":"ROIC","date":"2015-08-10","pret":0.01248,"close":16.6}
{"ticker":"ROIC","date":"2015-08-11","pret":-0.0221,"close":16.81}
{"ticker":"ROIC","date":"2015-08-12","pret":0.01558,"close":16.8}
{"ticker":"ROIC","date":"2015-08-13","pret":-0.00298,"close":16.98}
{"ticker":"ROIC","date":"2015-08-14","pret":0.00831,"close":17.13}
{"ticker":"ROIC","date":"2015-08-17","pret":0.01293,"close":17.24}
{"ticker":"ROIC","date":"2015-08-18","pret":0.00698,"close":17.3}
{"ticker":"ROIC","date":"2015-08-19","pret":-0.00232,"close":17.25}
{"ticker":"ROIC","date":"2015-08-20","pret":-0.00058,"close":17.06}
{"ticker":"ROIC","date":"2015-08-21","pret":-0.01819,"close":16.94}
{"ticker":"ROIC","date":"2015-08-24","pret":-0.01071,"close":16.26}
{"ticker":"ROIC","date":"2015-08-25","pret":0.00239,"close":15.75}
{"ticker":"ROIC","date":"2015-08-26","pret":-0.04456,"close":16.06}
{"ticker":"ROIC","date":"2015-08-27","pret":0.01426,"close":16.44}
{"ticker":"ROIC","date":"2015-08-28","pret":0.01102,"close":16.44}
{"ticker":"ROIC","date":"2015-08-31","pret":0.00182,"close":15.93}
{"ticker":"ROIC","date":"2015-09-01","pret":-0.05302,"close":15.43}
{"ticker":"ROIC","date":"2015-09-02","pret":0.00064,"close":15.69}
{"ticker":"ROIC","date":"2015-09-03","pret":0.03027,"close":15.89}
{"ticker":"ROIC","date":"2015-09-04","pret":-0.0258,"close":15.55}
{"ticker":"ROIC","date":"2015-09-08","pret":0.01518,"close":16.01}
{"ticker":"ROIC","date":"2015-09-09","pret":0.0131,"close":15.79}
{"ticker":"ROIC","date":"2015-09-10","pret":-0.02446,"close":15.9}
{"ticker":"ROIC","date":"2015-09-11","pret":-0.00382,"close":16.01}
{"ticker":"ROIC","date":"2015-09-14","pret":0.02704,"close":16}
{"ticker":"ROIC","date":"2015-09-15","pret":-0.00747,"close":16.16}
{"ticker":"ROIC","date":"2015-09-16","pret":0.01057,"close":16.48}
{"ticker":"ROIC","date":"2015-09-17","pret":0.02141,"close":16.73}
{"ticker":"ROIC","date":"2015-09-18","pret":0,"close":16.88}
{"ticker":"ROIC","date":"2015-09-21","pret":0.03099,"close":17.05}
{"ticker":"ROIC","date":"2015-09-22","pret":-0.00884,"close":16.81}
{"ticker":"ROIC","date":"2015-09-23","pret":0.00059,"close":16.9}
{"ticker":"ROIC","date":"2015-09-24","pret":-0.00178,"close":16.65}
{"ticker":"ROIC","date":"2015-09-25","pret":-0.00356,"close":16.69}
{"ticker":"ROIC","date":"2015-09-28","pret":-0.01498,"close":16.41}
{"ticker":"ROIC","date":"2015-09-29","pret":-0.00363,"close":16.47}
{"ticker":"ROIC","date":"2015-09-30","pret":0.00965,"close":16.54}
{"ticker":"ROIC","date":"2015-10-01","pret":-0.00783,"close":16.62}
{"ticker":"ROIC","date":"2015-10-02","pret":-0.00121,"close":16.69}
{"ticker":"ROIC","date":"2015-10-05","pret":0.01682,"close":16.97}
{"ticker":"ROIC","date":"2015-10-06","pret":0.00889,"close":16.9}
{"ticker":"ROIC","date":"2015-10-07","pret":-0.00296,"close":17.18}
{"ticker":"ROIC","date":"2015-10-08","pret":0.01469,"close":17.35}
{"ticker":"ROIC","date":"2015-10-09","pret":0.01218,"close":17.34}
{"ticker":"ROIC","date":"2015-10-12","pret":0.00115,"close":17.52}
{"ticker":"ROIC","date":"2015-10-13","pret":0.00631,"close":17.41}
{"ticker":"ROIC","date":"2015-10-14","pret":-0.00401,"close":17.15}
{"ticker":"ROIC","date":"2015-10-15","pret":-0.01505,"close":17.46}
{"ticker":"ROIC","date":"2015-10-16","pret":0.01963,"close":17.5}
{"ticker":"ROIC","date":"2015-10-19","pret":-0.00458,"close":17.88}
{"ticker":"ROIC","date":"2015-10-20","pret":0.02215,"close":17.89}
{"ticker":"ROIC","date":"2015-10-21","pret":0.00783,"close":17.76}
{"ticker":"ROIC","date":"2015-10-22","pret":-0.00391,"close":18.02}
{"ticker":"ROIC","date":"2015-10-23","pret":0.00891,"close":17.98}
{"ticker":"ROIC","date":"2015-10-26","pret":-0.00166,"close":18}
{"ticker":"ROIC","date":"2015-10-27","pret":0.00111,"close":18.16}
{"ticker":"ROIC","date":"2015-10-28","pret":0.00994,"close":18.31}
{"ticker":"ROIC","date":"2015-10-29","pret":0.00603,"close":18.31}
{"ticker":"ROIC","date":"2015-10-30","pret":0.00382,"close":18.13}
{"ticker":"ROIC","date":"2015-11-02","pret":-0.0148,"close":18.31}
{"ticker":"ROIC","date":"2015-11-03","pret":0.00989,"close":18.18}
{"ticker":"ROIC","date":"2015-11-04","pret":-0.00603,"close":18.14}
{"ticker":"ROIC","date":"2015-11-05","pret":0.0011,"close":18.31}
{"ticker":"ROIC","date":"2015-11-06","pret":-0.00828,"close":17.88}
{"ticker":"ROIC","date":"2015-11-09","pret":-0.01451,"close":17.46}
{"ticker":"ROIC","date":"2015-11-10","pret":-0.01244,"close":17.77}
{"ticker":"ROIC","date":"2015-11-11","pret":0.01076,"close":17.76}
{"ticker":"ROIC","date":"2015-11-12","pret":-0.00226,"close":17.65}
{"ticker":"ROIC","date":"2015-11-13","pret":-0.0085,"close":17.32}
{"ticker":"ROIC","date":"2015-11-16","pret":-0.00972,"close":17.5}
{"ticker":"ROIC","date":"2015-11-17","pret":0.00459,"close":17.38}
{"ticker":"ROIC","date":"2015-11-18","pret":-0.00172,"close":17.67}
{"ticker":"ROIC","date":"2015-11-19","pret":0.01026,"close":17.89}
{"ticker":"ROIC","date":"2015-11-20","pret":0.02132,"close":18.12}
{"ticker":"ROIC","date":"2015-11-23","pret":0.00774,"close":18.2}
{"ticker":"ROIC","date":"2015-11-24","pret":-0.00608,"close":18.25}
{"ticker":"ROIC","date":"2015-11-25","pret":0.01048,"close":18.34}
{"ticker":"ROIC","date":"2015-11-26"}
{"ticker":"ROIC","date":"2015-11-27","pret":0.00874,"close":18.48}
{"ticker":"ROIC","date":"2015-11-30","pret":-0.00545,"close":18.29}
{"ticker":"ROIC","date":"2015-12-01","pret":0.00708,"close":18.55}
{"ticker":"ROIC","date":"2015-12-02","pret":0.00433,"close":18.13}
{"ticker":"ROIC","date":"2015-12-03","pret":-0.02241,"close":17.82}
{"ticker":"ROIC","date":"2015-12-04","pret":-0.01392,"close":18.16}
{"ticker":"ROIC","date":"2015-12-07","pret":0.01502,"close":18.1}
{"ticker":"ROIC","date":"2015-12-08","pret":-0.00887,"close":18.03}
{"ticker":"ROIC","date":"2015-12-09","pret":0.00111,"close":17.85}
{"ticker":"ROIC","date":"2015-12-10","pret":-0.00334,"close":17.81}
{"ticker":"ROIC","date":"2015-12-11","pret":-0.03119,"close":17.61}
{"ticker":"ROIC","date":"2015-12-14","pret":0.01088,"close":17.54}
{"ticker":"ROIC","date":"2015-12-15","pret":0.00851,"close":17.9}
{"ticker":"ROIC","date":"2015-12-16","pret":0.01792,"close":18.17}
{"ticker":"ROIC","date":"2015-12-17"}
{"ticker":"ROIC","date":"2015-12-18","pret":-0.0078,"close":17.85}
{"ticker":"ROIC","date":"2015-12-21","pret":0.00669,"close":17.87}
{"ticker":"ROIC","date":"2015-12-22","pret":-0.00613,"close":17.77}
{"ticker":"ROIC","date":"2015-12-23","pret":-0.00168,"close":17.93}
{"ticker":"ROIC","date":"2015-12-24","pret":0.00447,"close":17.93}
{"ticker":"ROIC","date":"2015-12-28","pret":-0.00391,"close":18.02}
{"ticker":"ROIC","date":"2015-12-29","pret":0.01002,"close":18.24}
{"ticker":"ROIC","date":"2015-12-30","pret":0.00663,"close":18.1}
{"ticker":"ROIC","date":"2015-12-31","pret":-0.00331,"close":17.9}
{"ticker":"ROIC","date":"2016-01-04","pret":-0.02346,"close":17.48}
{"ticker":"ROIC","date":"2016-01-05","pret":-0.01023,"close":17.88}
{"ticker":"ROK","date":"2015-01-02","pret":-0.00641,"close":111.04}
{"ticker":"ROK","date":"2015-01-05","pret":-0.02049,"close":107.31}
{"ticker":"ROK","date":"2015-01-06","pret":-0.02222,"close":106.08}
{"ticker":"ROK","date":"2015-01-07","pret":-0.00065,"close":106.26}
{"ticker":"ROK","date":"2015-01-08","pret":0.00149,"close":109.39}
{"ticker":"ROK","date":"2015-01-09","pret":0.02421,"close":107.51}
{"ticker":"ROK","date":"2015-01-12","pret":-0.02514,"close":106}
{"ticker":"ROK","date":"2015-01-13","pret":-0.00739,"close":104.48}
{"ticker":"ROK","date":"2015-01-14","pret":-0.03295,"close":104.87}
{"ticker":"ROK","date":"2015-01-15","pret":0.02332,"close":104.8}
{"ticker":"ROK","date":"2015-01-16","pret":-0.00896,"close":104.69}
{"ticker":"ROK","date":"2015-01-20","pret":0.00858,"close":105.45}
{"ticker":"ROK","date":"2015-01-21","pret":-0.00399,"close":106.39}
{"ticker":"ROK","date":"2015-01-22","pret":0.0304,"close":108.52}
{"ticker":"ROK","date":"2015-01-23","pret":0.00037,"close":106.86}
{"ticker":"ROK","date":"2015-01-26","pret":-0.01517,"close":107.25}
{"ticker":"ROK","date":"2015-01-27","pret":0.01036,"close":107.24}
{"ticker":"ROK","date":"2015-01-28","pret":0.01639,"close":108.56}
{"ticker":"ROK","date":"2015-01-29","pret":-0.00669,"close":110.02}
{"ticker":"ROK","date":"2015-01-30","pret":0.0023,"close":108.92}
{"ticker":"ROK","date":"2015-02-02","pret":0.0032,"close":111.89}
{"ticker":"ROK","date":"2015-02-03","pret":0.033,"close":114.33}
{"ticker":"ROK","date":"2015-02-04","pret":0.006,"close":112.1}
{"ticker":"ROK","date":"2015-02-05","pret":-0.01408,"close":113.04}
{"ticker":"ROK","date":"2015-02-06","pret":0.0087,"close":112.65}
{"ticker":"ROK","date":"2015-02-09","pret":-0.00995,"close":115.03}
{"ticker":"ROK","date":"2015-02-10","pret":0.03042,"close":115}
{"ticker":"ROK","date":"2015-02-11","pret":-0.00591,"close":115.33}
{"ticker":"ROK","date":"2015-02-12","pret":0.01006,"close":116.88}
{"ticker":"ROK","date":"2015-02-13","pret":0.00953,"close":117.9}
{"ticker":"ROK","date":"2015-02-17","pret":0.00724,"close":117.82}
{"ticker":"ROK","date":"2015-02-18","pret":-0.00127,"close":118.45}
{"ticker":"ROK","date":"2015-02-19","pret":0.00136,"close":117.83}
{"ticker":"ROK","date":"2015-02-20","pret":-0.00246,"close":118.2}
{"ticker":"ROK","date":"2015-02-23","pret":-0.00187,"close":117.71}
{"ticker":"ROK","date":"2015-02-24","pret":-0.00521,"close":118.42}
{"ticker":"ROK","date":"2015-02-25","pret":0.01268,"close":117.58}
{"ticker":"ROK","date":"2015-02-26","pret":-0.00373,"close":117.41}
{"ticker":"ROK","date":"2015-02-27","pret":-0.00221,"close":117.04}
{"ticker":"ROK","date":"2015-03-02","pret":-0.01043,"close":117.73}
{"ticker":"ROK","date":"2015-03-03","pret":0.00497,"close":117.13}
{"ticker":"ROK","date":"2015-03-04","pret":-0.00514,"close":114.85}
{"ticker":"ROK","date":"2015-03-05","pret":-0.01098,"close":114.2}
{"ticker":"ROK","date":"2015-03-06","pret":-0.017,"close":112.36}
{"ticker":"ROK","date":"2015-03-09","pret":-0.00461,"close":112.33}
{"ticker":"ROK","date":"2015-03-10","pret":-0.01242,"close":110.7}
{"ticker":"ROK","date":"2015-03-11","pret":-0.00505,"close":109.98}
{"ticker":"ROK","date":"2015-03-12","pret":0.0072,"close":113.24}
{"ticker":"ROK","date":"2015-03-13","pret":0.00973,"close":111.52}
{"ticker":"ROK","date":"2015-03-16","pret":-0.00178,"close":114.6}
{"ticker":"ROK","date":"2015-03-17","pret":0.01001,"close":113.02}
{"ticker":"ROK","date":"2015-03-18","pret":-0.00636,"close":115.69}
{"ticker":"ROK","date":"2015-03-19","pret":0.01967,"close":114.5}
{"ticker":"ROK","date":"2015-03-20","pret":0.00494,"close":116.15}
{"ticker":"ROK","date":"2015-03-23","pret":0.00363,"close":115.25}
{"ticker":"ROK","date":"2015-03-24","pret":-0.01014,"close":116.13}
{"ticker":"ROK","date":"2015-03-25","pret":0.01022,"close":113.71}
{"ticker":"ROK","date":"2015-03-26","pret":-0.02311,"close":113.4}
{"ticker":"ROK","date":"2015-03-27","pret":0.00326,"close":113.14}
{"ticker":"ROK","date":"2015-03-30","pret":0.0043,"close":115.52}
{"ticker":"ROK","date":"2015-03-31","pret":0.00811,"close":115.99}
{"ticker":"ROK","date":"2015-04-01","pret":-0.002,"close":113.23}
{"ticker":"ROK","date":"2015-04-02","pret":-0.01579,"close":112.8}
{"ticker":"ROK","date":"2015-04-06","pret":-0.00461,"close":114.38}
{"ticker":"ROK","date":"2015-04-07","pret":0.01148,"close":112.81}
{"ticker":"ROK","date":"2015-04-08","pret":-0.01664,"close":111.55}
{"ticker":"ROK","date":"2015-04-09","pret":-0.00474,"close":111.7}
{"ticker":"ROK","date":"2015-04-10","pret":0.00027,"close":111.55}
{"ticker":"ROK","date":"2015-04-13","pret":-0.00045,"close":111.28}
{"ticker":"ROK","date":"2015-04-14","pret":-0.0131,"close":111.52}
{"ticker":"ROK","date":"2015-04-15","pret":0.01534,"close":114.14}
{"ticker":"ROK","date":"2015-04-16","pret":0.01801,"close":114.33}
{"ticker":"ROK","date":"2015-04-17","pret":-0.00326,"close":112.31}
{"ticker":"ROK","date":"2015-04-20","pret":-0.00203,"close":114.14}
{"ticker":"ROK","date":"2015-04-21","pret":0.0088,"close":113.72}
{"ticker":"ROK","date":"2015-04-22","pret":-0.00272,"close":114.02}
{"ticker":"ROK","date":"2015-04-23","pret":-0.00334,"close":114.02}
{"ticker":"ROK","date":"2015-04-24","pret":0.0051,"close":112.13}
{"ticker":"ROK","date":"2015-04-27","pret":-0.01289,"close":114.84}
{"ticker":"ROK","date":"2015-04-28","pret":0.01394,"close":113.54}
{"ticker":"ROK","date":"2015-04-29","pret":-0.0088,"close":112.33}
{"ticker":"ROK","date":"2015-04-30","pret":0.03448,"close":118.6}
{"ticker":"ROK","date":"2015-05-01","pret":0.01718,"close":121.24}
{"ticker":"ROK","date":"2015-05-04","pret":0.01953,"close":122.21}
{"ticker":"ROK","date":"2015-05-05","pret":-0.00016,"close":120.2}
{"ticker":"ROK","date":"2015-05-06","pret":-0.00346,"close":120.85}
{"ticker":"ROK","date":"2015-05-07","pret":-0.00323,"close":119.44}
{"ticker":"ROK","date":"2015-05-08","pret":0.00116,"close":120.08}
{"ticker":"ROK","date":"2015-05-11","pret":-0.00982,"close":120.65}
{"ticker":"ROK","date":"2015-05-12","pret":0.00417,"close":121.66}
{"ticker":"ROK","date":"2015-05-13","pret":0.01758,"close":123.62}
{"ticker":"ROK","date":"2015-05-14","pret":0.00944,"close":124.41}
{"ticker":"ROK","date":"2015-05-15","pret":0.00743,"close":124.37}
{"ticker":"ROK","date":"2015-05-18","pret":-0.00274,"close":125.06}
{"ticker":"ROK","date":"2015-05-19","pret":0.00667,"close":125.01}
{"ticker":"ROK","date":"2015-05-20","pret":0.0012,"close":125}
{"ticker":"ROK","date":"2015-05-21","pret":0.00096,"close":125.67}
{"ticker":"ROK","date":"2015-05-22","pret":0.00287,"close":125.13}
{"ticker":"ROK","date":"2015-05-26","pret":-0.00608,"close":123.74}
{"ticker":"ROK","date":"2015-05-27","pret":-0.00563,"close":124.66}
{"ticker":"ROK","date":"2015-05-28","pret":0.00032,"close":123.82}
{"ticker":"ROK","date":"2015-05-29","pret":-0.00169,"close":122.89}
{"ticker":"ROK","date":"2015-06-01","pret":-0.00843,"close":123.83}
{"ticker":"ROK","date":"2015-06-02","pret":0.00843,"close":125.53}
{"ticker":"ROK","date":"2015-06-03","pret":0.01975,"close":126.3}
{"ticker":"ROK","date":"2015-06-04","pret":-0.00484,"close":124.53}
{"ticker":"ROK","date":"2015-06-05","pret":-0.01273,"close":125.17}
{"ticker":"ROK","date":"2015-06-08","pret":0.00554,"close":124.99}
{"ticker":"ROK","date":"2015-06-09","pret":0.00192,"close":125.12}
{"ticker":"ROK","date":"2015-06-10","pret":0.00765,"close":126.72}
{"ticker":"ROK","date":"2015-06-11","pret":0.00404,"close":126.89}
{"ticker":"ROK","date":"2015-06-12","pret":0.00197,"close":125.87}
{"ticker":"ROK","date":"2015-06-15","pret":-0.01174,"close":123.9}
{"ticker":"ROK","date":"2015-06-16","pret":-0.01164,"close":124.09}
{"ticker":"ROK","date":"2015-06-17","pret":0.00371,"close":124.61}
{"ticker":"ROK","date":"2015-06-18","pret":0.00482,"close":125.59}
{"ticker":"ROK","date":"2015-06-19","pret":0.00416,"close":124.37}
{"ticker":"ROK","date":"2015-06-22","pret":-0.00104,"close":125.85}
{"ticker":"ROK","date":"2015-06-23","pret":0.00724,"close":125.59}
{"ticker":"ROK","date":"2015-06-24","pret":-0.0054,"close":125.17}
{"ticker":"ROK","date":"2015-06-25","pret":-0.00263,"close":124.02}
{"ticker":"ROK","date":"2015-06-26","pret":-0.00657,"close":124.72}
{"ticker":"ROK","date":"2015-06-29","pret":-0.00605,"close":122.91}
{"ticker":"ROK","date":"2015-06-30","pret":0.00323,"close":124.64}
{"ticker":"ROK","date":"2015-07-01","pret":0.01592,"close":126.27}
{"ticker":"ROK","date":"2015-07-02","pret":0.00285,"close":126.13}
{"ticker":"ROK","date":"2015-07-06","pret":-0.01154,"close":125.42}
{"ticker":"ROK","date":"2015-07-07","pret":0.00272,"close":125.2}
{"ticker":"ROK","date":"2015-07-08","pret":-0.00939,"close":120.72}
{"ticker":"ROK","date":"2015-07-09","pret":-0.01388,"close":121.49}
{"ticker":"ROK","date":"2015-07-10","pret":0.00253,"close":122.17}
{"ticker":"ROK","date":"2015-07-13","pret":0.00407,"close":124.4}
{"ticker":"ROK","date":"2015-07-14","pret":0.00978,"close":125}
{"ticker":"ROK","date":"2015-07-15","pret":0.00313,"close":122.89}
{"ticker":"ROK","date":"2015-07-16","pret":-0.00571,"close":123.5}
{"ticker":"ROK","date":"2015-07-17","pret":-0.00525,"close":123.74}
{"ticker":"ROK","date":"2015-07-20","pret":0.00122,"close":123.38}
{"ticker":"ROK","date":"2015-07-21","pret":-0.0034,"close":120.81}
{"ticker":"ROK","date":"2015-07-22","pret":-0.02159,"close":120.3}
{"ticker":"ROK","date":"2015-07-23","pret":-0.00349,"close":117.9}
{"ticker":"ROK","date":"2015-07-24","pret":-0.01841,"close":117.52}
{"ticker":"ROK","date":"2015-07-27","pret":-0.01109,"close":116.32}
{"ticker":"ROK","date":"2015-07-28","pret":0.00777,"close":119.23}
{"ticker":"ROK","date":"2015-07-29","pret":0.00051,"close":116.36}
{"ticker":"ROK","date":"2015-07-30","pret":-0.01872,"close":117.1}
{"ticker":"ROK","date":"2015-07-31","pret":0.02186,"close":116.78}
{"ticker":"ROK","date":"2015-08-03","pret":-0.00758,"close":115.31}
{"ticker":"ROK","date":"2015-08-04","pret":-0.01203,"close":114.96}
{"ticker":"ROK","date":"2015-08-05","pret":-0.00121,"close":116.03}
{"ticker":"ROK","date":"2015-08-06","pret":0.00664,"close":116.42}
{"ticker":"ROK","date":"2015-08-07","pret":-0.00276,"close":115.9}
{"ticker":"ROK","date":"2015-08-10","pret":0.00705,"close":118.94}
{"ticker":"ROK","date":"2015-08-11","pret":0.00683,"close":116.74}
{"ticker":"ROK","date":"2015-08-12","pret":-0.01629,"close":115.84}
{"ticker":"ROK","date":"2015-08-13","pret":-0.00668,"close":115.19}
{"ticker":"ROK","date":"2015-08-14","pret":0.00156,"close":116.17}
{"ticker":"ROK","date":"2015-08-17","pret":0.00208,"close":117}
{"ticker":"ROK","date":"2015-08-18","pret":0.00898,"close":115.68}
{"ticker":"ROK","date":"2015-08-19","pret":-0.01184,"close":114.01}
{"ticker":"ROK","date":"2015-08-20","pret":-0.0179,"close":111.23}
{"ticker":"ROK","date":"2015-08-21","pret":-0.0175,"close":108.94}
{"ticker":"ROK","date":"2015-08-24","pret":-0.04704,"close":105.17}
{"ticker":"ROK","date":"2015-08-25","pret":0.0188,"close":103.57}
{"ticker":"ROK","date":"2015-08-26","pret":-0.01541,"close":107.1}
{"ticker":"ROK","date":"2015-08-27","pret":0.01772,"close":111.22}
{"ticker":"ROK","date":"2015-08-28","pret":0.02285,"close":111.67}
{"ticker":"ROK","date":"2015-08-31","pret":0.00613,"close":111.83}
{"ticker":"ROK","date":"2015-09-01","pret":-0.02124,"close":107.55}
{"ticker":"ROK","date":"2015-09-02","pret":0.00156,"close":108.35}
{"ticker":"ROK","date":"2015-09-03","pret":-0.00579,"close":107.99}
{"ticker":"ROK","date":"2015-09-04","pret":-0.01691,"close":106.26}
{"ticker":"ROK","date":"2015-09-08","pret":0.00961,"close":109.62}
{"ticker":"ROK","date":"2015-09-09","pret":0.01866,"close":106.19}
{"ticker":"ROK","date":"2015-09-10","pret":-0.03504,"close":105.15}
{"ticker":"ROK","date":"2015-09-11","pret":-0.0091,"close":105.9}
{"ticker":"ROK","date":"2015-09-14","pret":0.00664,"close":104.94}
{"ticker":"ROK","date":"2015-09-15","pret":0.00019,"close":106.55}
{"ticker":"ROK","date":"2015-09-16","pret":0.00669,"close":107.58}
{"ticker":"ROK","date":"2015-09-17","pret":0.00823,"close":105.84}
{"ticker":"ROK","date":"2015-09-18","pret":-0.02614,"close":103.79}
{"ticker":"ROK","date":"2015-09-21","pret":-0.00527,"close":104.01}
{"ticker":"ROK","date":"2015-09-22","pret":-0.0153,"close":103.1}
{"ticker":"ROK","date":"2015-09-23","pret":0.01116,"close":101.4}
{"ticker":"ROK","date":"2015-09-24","pret":-0.03447,"close":101.05}
{"ticker":"ROK","date":"2015-09-25","pret":0.01448,"close":100.28}
{"ticker":"ROK","date":"2015-09-28","pret":-0.0221,"close":99.9}
{"ticker":"ROK","date":"2015-09-29","pret":0.00902,"close":100.36}
{"ticker":"ROK","date":"2015-09-30","pret":0.00607,"close":101.47}
{"ticker":"ROK","date":"2015-10-01","pret":0.00574,"close":100.36}
{"ticker":"ROK","date":"2015-10-02","pret":-0.02173,"close":102.41}
{"ticker":"ROK","date":"2015-10-05","pret":0.0292,"close":104.03}
{"ticker":"ROK","date":"2015-10-06","pret":0.0166,"close":104.33}
{"ticker":"ROK","date":"2015-10-07","pret":0.00106,"close":103.12}
{"ticker":"ROK","date":"2015-10-08","pret":-0.01161,"close":105.42}
{"ticker":"ROK","date":"2015-10-09","pret":0.02876,"close":105.58}
{"ticker":"ROK","date":"2015-10-12","pret":-0.00038,"close":105.52}
{"ticker":"ROK","date":"2015-10-13","pret":-0.01246,"close":104.54}
{"ticker":"ROK","date":"2015-10-14","pret":0,"close":103.85}
{"ticker":"ROK","date":"2015-10-15","pret":-0.00364,"close":105.24}
{"ticker":"ROK","date":"2015-10-16","pret":0.01232,"close":104.28}
{"ticker":"ROK","date":"2015-10-19","pret":-0.01762,"close":103.16}
{"ticker":"ROK","date":"2015-10-20","pret":-0.00542,"close":104.35}
{"ticker":"ROK","date":"2015-10-21","pret":0.01876,"close":103.92}
{"ticker":"ROK","date":"2015-10-22","pret":-0.00929,"close":107.05}
{"ticker":"ROK","date":"2015-10-23","pret":0.04072,"close":108.04}
{"ticker":"ROK","date":"2015-10-26","pret":0.00028,"close":107.57}
{"ticker":"ROK","date":"2015-10-27","pret":-0.01592,"close":105.24}
{"ticker":"ROK","date":"2015-10-28","pret":-0.00697,"close":108.72}
{"ticker":"ROK","date":"2015-10-29","pret":0.01389,"close":108.56}
{"ticker":"ROK","date":"2015-10-30","pret":0.01443,"close":109.16}
{"ticker":"ROK","date":"2015-11-02","pret":0.00294,"close":110.56}
{"ticker":"ROK","date":"2015-11-03","pret":0.00748,"close":110.14}
{"ticker":"ROK","date":"2015-11-04","pret":0.00562,"close":109.63}
{"ticker":"ROK","date":"2015-11-05","pret":-0.01081,"close":108.95}
{"ticker":"ROK","date":"2015-11-06","pret":-0.00706,"close":109}
{"ticker":"ROK","date":"2015-11-09","pret":0.00276,"close":107.79}
{"ticker":"ROK","date":"2015-11-10","pret":-0.06511,"close":104.18}
{"ticker":"ROK","date":"2015-11-11","pret":0.0111,"close":103.91}
{"ticker":"ROK","date":"2015-11-12","pret":-0.00788,"close":102.38}
{"ticker":"ROK","date":"2015-11-13","pret":-0.00558,"close":102.64}
{"ticker":"ROK","date":"2015-11-16","pret":0.00226,"close":104.65}
{"ticker":"ROK","date":"2015-11-17","pret":0.02706,"close":103.05}
{"ticker":"ROK","date":"2015-11-18","pret":-0.01344,"close":106.07}
{"ticker":"ROK","date":"2015-11-19","pret":0.02122,"close":105.76}
{"ticker":"ROK","date":"2015-11-20","pret":0.00528,"close":105.18}
{"ticker":"ROK","date":"2015-11-23","pret":-0.00964,"close":104.47}
{"ticker":"ROK","date":"2015-11-24","pret":-0.00916,"close":104.01}
{"ticker":"ROK","date":"2015-11-25","pret":-0.00375,"close":105.13}
{"ticker":"ROK","date":"2015-11-26"}
{"ticker":"ROK","date":"2015-11-27","pret":0.01072,"close":107.01}
{"ticker":"ROK","date":"2015-11-30","pret":0.02362,"close":106.44}
{"ticker":"ROK","date":"2015-12-01","pret":-0.01047,"close":106.92}
{"ticker":"ROK","date":"2015-12-02","pret":0.00272,"close":105.27}
{"ticker":"ROK","date":"2015-12-03","pret":-0.00677,"close":104.08}
{"ticker":"ROK","date":"2015-12-04","pret":-0.01579,"close":106.73}
{"ticker":"ROK","date":"2015-12-07","pret":0.01626,"close":106.84}
{"ticker":"ROK","date":"2015-12-08","pret":-0.00567,"close":103.91}
{"ticker":"ROK","date":"2015-12-09","pret":-0.01722,"close":103.81}
{"ticker":"ROK","date":"2015-12-10","pret":0.00087,"close":103.7}
{"ticker":"ROK","date":"2015-12-11","pret":-0.01281,"close":101.58}
{"ticker":"ROK","date":"2015-12-14","pret":-0.00558,"close":103.34}
{"ticker":"ROK","date":"2015-12-15","pret":0.01733,"close":101.54}
{"ticker":"ROK","date":"2015-12-16","pret":-0.00814,"close":103.38}
{"ticker":"ROK","date":"2015-12-17"}
{"ticker":"ROK","date":"2015-12-18","pret":-0.02722,"close":99.62}
{"ticker":"ROK","date":"2015-12-21","pret":0.00668,"close":100.75}
{"ticker":"ROK","date":"2015-12-22","pret":0.00634,"close":102.01}
{"ticker":"ROK","date":"2015-12-23","pret":0.0144,"close":104.2}
{"ticker":"ROK","date":"2015-12-24","pret":0.01209,"close":103.82}
{"ticker":"ROK","date":"2015-12-28","pret":-0.00511,"close":103.23}
{"ticker":"ROK","date":"2015-12-29","pret":0.0052,"close":104.96}
{"ticker":"ROK","date":"2015-12-30","pret":0.0047,"close":103.98}
{"ticker":"ROK","date":"2015-12-31","pret":-0.00787,"close":102.61}
{"ticker":"ROK","date":"2016-01-04","pret":-0.02955,"close":101.52}
{"ticker":"ROK","date":"2016-01-05","pret":0.00466,"close":100.61}
{"ticker":"ROL","date":"2015-01-02","pret":-0.00986,"close":21.63}
{"ticker":"ROL","date":"2015-01-05","pret":-0.03482,"close":21.61}
{"ticker":"ROL","date":"2015-01-06","pret":0.01205,"close":21.27}
{"ticker":"ROL","date":"2015-01-07","pret":-0.01532,"close":21.74}
{"ticker":"ROL","date":"2015-01-08","pret":0.02768,"close":22.23}
{"ticker":"ROL","date":"2015-01-09","pret":0.01176,"close":21.94}
{"ticker":"ROL","date":"2015-01-12","pret":-0.00949,"close":21.62}
{"ticker":"ROL","date":"2015-01-13","pret":-0.01417,"close":21.8}
{"ticker":"ROL","date":"2015-01-14","pret":-0.00415,"close":21.73}
{"ticker":"ROL","date":"2015-01-15","pret":0.00599,"close":21.45}
{"ticker":"ROL","date":"2015-01-16","pret":-0.01808,"close":21.81}
{"ticker":"ROL","date":"2015-01-20","pret":0.01946,"close":21.71}
{"ticker":"ROL","date":"2015-01-21","pret":-0.00368,"close":21.87}
{"ticker":"ROL","date":"2015-01-22","pret":0.01463,"close":22.23}
{"ticker":"ROL","date":"2015-01-23","pret":0.01218,"close":22.21}
{"ticker":"ROL","date":"2015-01-26","pret":-0.00585,"close":22.43}
{"ticker":"ROL","date":"2015-01-27","pret":0.0045,"close":22.43}
{"ticker":"ROL","date":"2015-01-28","pret":0.01824,"close":23.23}
{"ticker":"ROL","date":"2015-01-29","pret":0.02911,"close":22.65}
{"ticker":"ROL","date":"2015-01-30","pret":-0.03486,"close":22.03}
{"ticker":"ROL","date":"2015-02-02","pret":-0.02152,"close":22.15}
{"ticker":"ROL","date":"2015-02-03","pret":0.01037,"close":22.41}
{"ticker":"ROL","date":"2015-02-04","pret":0.00313,"close":22.07}
{"ticker":"ROL","date":"2015-02-05","pret":-0.00808,"close":22.52}
{"ticker":"ROL","date":"2015-02-06","pret":0.01432,"close":22.33}
{"ticker":"ROL","date":"2015-02-09","pret":-0.00803,"close":22.44}
{"ticker":"ROL","date":"2015-02-10","pret":0.01246,"close":22.19}
{"ticker":"ROL","date":"2015-02-11","pret":-0.02146,"close":22.33}
{"ticker":"ROL","date":"2015-02-12","pret":0.01436,"close":22.5}
{"ticker":"ROL","date":"2015-02-13","pret":0.00178,"close":22.49}
{"ticker":"ROL","date":"2015-02-17","pret":-0.00267,"close":22.45}
{"ticker":"ROL","date":"2015-02-18","pret":-0.00357,"close":22.59}
{"ticker":"ROL","date":"2015-02-19","pret":0.00624,"close":22.43}
{"ticker":"ROL","date":"2015-02-20","pret":-0.00624,"close":22.59}
{"ticker":"ROL","date":"2015-02-23","pret":0.01112,"close":22.52}
{"ticker":"ROL","date":"2015-02-24","pret":-0.0031,"close":22.62}
{"ticker":"ROL","date":"2015-02-25","pret":0.0062,"close":22.42}
{"ticker":"ROL","date":"2015-02-26","pret":-0.00842,"close":22.45}
{"ticker":"ROL","date":"2015-02-27","pret":-0.00044,"close":22.36}
{"ticker":"ROL","date":"2015-03-02","pret":0.00089,"close":22.78}
{"ticker":"ROL","date":"2015-03-03","pret":0.00797,"close":22.76}
{"ticker":"ROL","date":"2015-03-04","pret":0.00088,"close":22.61}
{"ticker":"ROL","date":"2015-03-05","pret":-0.00044,"close":22.67}
{"ticker":"ROL","date":"2015-03-06","pret":-0.00221,"close":22.53}
{"ticker":"ROL","date":"2015-03-09","pret":-0.00266,"close":22.67}
{"ticker":"ROL","date":"2015-03-10","pret":-0.00044,"close":22.1}
{"ticker":"ROL","date":"2015-03-11","pret":0.01758,"close":22.44}
{"ticker":"ROL","date":"2015-03-12","pret":-0.02024,"close":22.48}
{"ticker":"ROL","date":"2015-03-13","pret":0.00178,"close":23.12}
{"ticker":"ROL","date":"2015-03-16","pret":0.03144,"close":23.6}
{"ticker":"ROL","date":"2015-03-17","pret":0.01197,"close":23.96}
{"ticker":"ROL","date":"2015-03-18","pret":0.01768,"close":24.13}
{"ticker":"ROL","date":"2015-03-19","pret":0.02677,"close":24.38}
{"ticker":"ROL","date":"2015-03-20","pret":-0.0053,"close":24.69}
{"ticker":"ROL","date":"2015-03-23","pret":0.01016,"close":24.89}
{"ticker":"ROL","date":"2015-03-24","pret":0.00886,"close":24.76}
{"ticker":"ROL","date":"2015-03-25","pret":-0.00201,"close":24.31}
{"ticker":"ROL","date":"2015-03-26","pret":-0.02893,"close":24.34}
{"ticker":"ROL","date":"2015-03-27","pret":0.00454,"close":24.53}
{"ticker":"ROL","date":"2015-03-30","pret":0.0139,"close":24.7}
{"ticker":"ROL","date":"2015-03-31","pret":-0.00081,"close":24.73}
{"ticker":"ROL","date":"2015-04-01","pret":0.00688,"close":24.67}
{"ticker":"ROL","date":"2015-04-02","pret":-0.00688,"close":24.94}
{"ticker":"ROL","date":"2015-04-06","pret":0.0101,"close":25.22}
{"ticker":"ROL","date":"2015-04-07","pret":0.01278,"close":25}
{"ticker":"ROL","date":"2015-04-08","pret":-0.00438,"close":25.16}
{"ticker":"ROL","date":"2015-04-09","pret":0.0012,"close":25.19}
{"ticker":"ROL","date":"2015-04-10","pret":0.00358,"close":25.02}
{"ticker":"ROL","date":"2015-04-13","pret":-0.01158,"close":24.88}
{"ticker":"ROL","date":"2015-04-14","pret":-0.00362,"close":24.8}
{"ticker":"ROL","date":"2015-04-15","pret":0.00161,"close":24.73}
{"ticker":"ROL","date":"2015-04-16","pret":-0.0097,"close":24.61}
{"ticker":"ROL","date":"2015-04-17","pret":-0.00529,"close":24.36}
{"ticker":"ROL","date":"2015-04-20","pret":0,"close":24.62}
{"ticker":"ROL","date":"2015-04-21","pret":0.01218,"close":24.73}
{"ticker":"ROL","date":"2015-04-22","pret":-0.00121,"close":25.18}
{"ticker":"ROL","date":"2015-04-23","pret":0.01444,"close":25.55}
{"ticker":"ROL","date":"2015-04-24","pret":0.01815,"close":25.32}
{"ticker":"ROL","date":"2015-04-27","pret":-0.00864,"close":25.11}
{"ticker":"ROL","date":"2015-04-28","pret":-0.0103,"close":25.19}
{"ticker":"ROL","date":"2015-04-29","pret":0.00437,"close":24.78}
{"ticker":"ROL","date":"2015-04-30","pret":-0.01882,"close":24.8}
{"ticker":"ROL","date":"2015-05-01","pret":0.00725,"close":24.79}
{"ticker":"ROL","date":"2015-05-04","pret":-0.0012,"close":24.82}
{"ticker":"ROL","date":"2015-05-05","pret":-0.00604,"close":24.57}
{"ticker":"ROL","date":"2015-05-06","pret":-0.00446,"close":24.42}
{"ticker":"ROL","date":"2015-05-07","pret":-0.01184,"close":24.33}
{"ticker":"ROL","date":"2015-05-08","pret":0.00696,"close":24.35}
{"ticker":"ROL","date":"2015-05-11","pret":-0.00902,"close":24.36}
{"ticker":"ROL","date":"2015-05-12","pret":-0.00082,"close":24.23}
{"ticker":"ROL","date":"2015-05-13","pret":0.00288,"close":24.22}
{"ticker":"ROL","date":"2015-05-14","pret":-0.00041,"close":24.59}
{"ticker":"ROL","date":"2015-05-15","pret":0.00819,"close":24.58}
{"ticker":"ROL","date":"2015-05-18","pret":-0.00041,"close":24.54}
{"ticker":"ROL","date":"2015-05-19","pret":0.00366,"close":24.67}
{"ticker":"ROL","date":"2015-05-20","pret":0.00405,"close":24.66}
{"ticker":"ROL","date":"2015-05-21","pret":-0.00446,"close":24.54}
{"ticker":"ROL","date":"2015-05-22","pret":-0.00285,"close":24.59}
{"ticker":"ROL","date":"2015-05-26","pret":-0.00286,"close":24.48}
{"ticker":"ROL","date":"2015-05-27","pret":0.00245,"close":24.72}
{"ticker":"ROL","date":"2015-05-28","pret":0.0065,"close":24.83}
{"ticker":"ROL","date":"2015-05-29","pret":0.00485,"close":24.82}
{"ticker":"ROL","date":"2015-06-01","pret":0.00161,"close":24.84}
{"ticker":"ROL","date":"2015-06-02","pret":-0.00242,"close":24.82}
{"ticker":"ROL","date":"2015-06-03","pret":0.00604,"close":25.36}
{"ticker":"ROL","date":"2015-06-04","pret":0.01077,"close":25.3}
{"ticker":"ROL","date":"2015-06-05","pret":0.00238,"close":25.49}
{"ticker":"ROL","date":"2015-06-08","pret":0.00985,"close":25.61}
{"ticker":"ROL","date":"2015-06-09","pret":0.00313,"close":26.04}
{"ticker":"ROL","date":"2015-06-10","pret":0.0205,"close":26.37}
{"ticker":"ROL","date":"2015-06-11","pret":0.00953,"close":26.65}
{"ticker":"ROL","date":"2015-06-12","pret":0.01206,"close":26.67}
{"ticker":"ROL","date":"2015-06-15","pret":-0.00564,"close":26.52}
{"ticker":"ROL","date":"2015-06-16","pret":-0.00075,"close":26.79}
{"ticker":"ROL","date":"2015-06-17","pret":0.01274,"close":27.05}
{"ticker":"ROL","date":"2015-06-18","pret":0.01074,"close":27.25}
{"ticker":"ROL","date":"2015-06-19","pret":0.00734,"close":27.12}
{"ticker":"ROL","date":"2015-06-22","pret":-0.0044,"close":26.93}
{"ticker":"ROL","date":"2015-06-23","pret":-0.01145,"close":26.9}
{"ticker":"ROL","date":"2015-06-24","pret":-0.00409,"close":26.73}
{"ticker":"ROL","date":"2015-06-25","pret":0.00075,"close":27.57}
{"ticker":"ROL","date":"2015-06-26","pret":0.02866,"close":27.8}
{"ticker":"ROL","date":"2015-06-29","pret":0.00758,"close":28.39}
{"ticker":"ROL","date":"2015-06-30","pret":0.02555,"close":28.53}
{"ticker":"ROL","date":"2015-07-01","pret":-0.01447,"close":27.68}
{"ticker":"ROL","date":"2015-07-02","pret":-0.01685,"close":27.11}
{"ticker":"ROL","date":"2015-07-06","pret":-0.02935,"close":27.5}
{"ticker":"ROL","date":"2015-07-07","pret":0.0279,"close":27.71}
{"ticker":"ROL","date":"2015-07-08","pret":-0.00217,"close":27.42}
{"ticker":"ROL","date":"2015-07-09","pret":0.00471,"close":27.31}
{"ticker":"ROL","date":"2015-07-10","pret":-0.00652,"close":27.55}
{"ticker":"ROL","date":"2015-07-13","pret":0.00616,"close":27.67}
{"ticker":"ROL","date":"2015-07-14","pret":0.0018,"close":27.96}
{"ticker":"ROL","date":"2015-07-15","pret":0.00969,"close":28.11}
{"ticker":"ROL","date":"2015-07-16","pret":0.00676,"close":28.59}
{"ticker":"ROL","date":"2015-07-17","pret":0.01444,"close":28.38}
{"ticker":"ROL","date":"2015-07-20","pret":-0.00913,"close":28.61}
{"ticker":"ROL","date":"2015-07-21","pret":0.00668,"close":28.21}
{"ticker":"ROL","date":"2015-07-22","pret":-0.01519,"close":28.64}
{"ticker":"ROL","date":"2015-07-23","pret":0.01729,"close":28.61}
{"ticker":"ROL","date":"2015-07-24","pret":-0.0014,"close":28.32}
{"ticker":"ROL","date":"2015-07-27","pret":-0.01234,"close":28.29}
{"ticker":"ROL","date":"2015-07-28","pret":0.00283,"close":28.42}
{"ticker":"ROL","date":"2015-07-29","pret":0.00141,"close":28.88}
{"ticker":"ROL","date":"2015-07-30","pret":0.01923,"close":29.36}
{"ticker":"ROL","date":"2015-07-31","pret":0.01989,"close":29}
{"ticker":"ROL","date":"2015-08-03","pret":-0.01574,"close":28.87}
{"ticker":"ROL","date":"2015-08-04","pret":-0.00311,"close":29.62}
{"ticker":"ROL","date":"2015-08-05","pret":0.03167,"close":30.19}
{"ticker":"ROL","date":"2015-08-06","pret":0.00968,"close":29.45}
{"ticker":"ROL","date":"2015-08-07","pret":-0.0242,"close":29.58}
{"ticker":"ROL","date":"2015-08-10","pret":0.01284,"close":29.7}
{"ticker":"ROL","date":"2015-08-11","pret":-0.00809,"close":29.42}
{"ticker":"ROL","date":"2015-08-12","pret":-0.00816,"close":29.57}
{"ticker":"ROL","date":"2015-08-13","pret":0.00816,"close":29.72}
{"ticker":"ROL","date":"2015-08-14","pret":0.00473,"close":29.85}
{"ticker":"ROL","date":"2015-08-17","pret":0.00101,"close":30.35}
{"ticker":"ROL","date":"2015-08-18","pret":0.01999,"close":30.18}
{"ticker":"ROL","date":"2015-08-19","pret":-0.00895,"close":29.9}
{"ticker":"ROL","date":"2015-08-20","pret":-0.01105,"close":29.06}
{"ticker":"ROL","date":"2015-08-21","pret":-0.02799,"close":28.2}
{"ticker":"ROL","date":"2015-08-24","pret":-0.07137,"close":26.62}
{"ticker":"ROL","date":"2015-08-25","pret":0.02496,"close":27.43}
{"ticker":"ROL","date":"2015-08-26","pret":0.01868,"close":27.96}
{"ticker":"ROL","date":"2015-08-27","pret":0.00638,"close":28.17}
{"ticker":"ROL","date":"2015-08-28","pret":-0.00248,"close":28.01}
{"ticker":"ROL","date":"2015-08-31","pret":-0.01177,"close":27.92}
{"ticker":"ROL","date":"2015-09-01","pret":-0.01191,"close":27.39}
{"ticker":"ROL","date":"2015-09-02","pret":0.00543,"close":27.96}
{"ticker":"ROL","date":"2015-09-03","pret":0.01184,"close":28.37}
{"ticker":"ROL","date":"2015-09-04","pret":0.00178,"close":28.15}
{"ticker":"ROL","date":"2015-09-08","pret":0.01485,"close":28.56}
{"ticker":"ROL","date":"2015-09-09","pret":0.01082,"close":28.62}
{"ticker":"ROL","date":"2015-09-10","pret":-0.00697,"close":28.3}
{"ticker":"ROL","date":"2015-09-11","pret":-0.01443,"close":28.53}
{"ticker":"ROL","date":"2015-09-14","pret":0.01338,"close":28.28}
{"ticker":"ROL","date":"2015-09-15","pret":-0.00808,"close":28.61}
{"ticker":"ROL","date":"2015-09-16","pret":0.01053,"close":28.73}
{"ticker":"ROL","date":"2015-09-17","pret":0.00348,"close":28.69}
{"ticker":"ROL","date":"2015-09-18","pret":-0.01119,"close":28.14}
{"ticker":"ROL","date":"2015-09-21","pret":-0.00423,"close":28.41}
{"ticker":"ROL","date":"2015-09-22","pret":-0.00709,"close":28.03}
{"ticker":"ROL","date":"2015-09-23","pret":-0.00036,"close":27.86}
{"ticker":"ROL","date":"2015-09-24","pret":-0.02013,"close":27.58}
{"ticker":"ROL","date":"2015-09-25","pret":0.0076,"close":27.56}
{"ticker":"ROL","date":"2015-09-28","pret":-0.00832,"close":26.73}
{"ticker":"ROL","date":"2015-09-29","pret":-0.02651,"close":26.26}
{"ticker":"ROL","date":"2015-09-30","pret":-0.00787,"close":26.87}
{"ticker":"ROL","date":"2015-10-01","pret":0.01382,"close":26.79}
{"ticker":"ROL","date":"2015-10-02","pret":-0.01532,"close":26.89}
{"ticker":"ROL","date":"2015-10-05","pret":0.0194,"close":27.02}
{"ticker":"ROL","date":"2015-10-06","pret":-0.00333,"close":26.45}
{"ticker":"ROL","date":"2015-10-07","pret":-0.01418,"close":27.32}
{"ticker":"ROL","date":"2015-10-08","pret":0.02378,"close":27.62}
{"ticker":"ROL","date":"2015-10-09","pret":0.01494,"close":27.92}
{"ticker":"ROL","date":"2015-10-12","pret":0.00864,"close":28.08}
{"ticker":"ROL","date":"2015-10-13","pret":0.00429,"close":27.85}
{"ticker":"ROL","date":"2015-10-14","pret":-0.00573,"close":27.61}
{"ticker":"ROL","date":"2015-10-15","pret":-0.00612,"close":27.45}
{"ticker":"ROL","date":"2015-10-16","pret":-0.00689,"close":27.5}
{"ticker":"ROL","date":"2015-10-19","pret":-0.00109,"close":27.12}
{"ticker":"ROL","date":"2015-10-20","pret":-0.01578,"close":27.25}
{"ticker":"ROL","date":"2015-10-21","pret":0.01177,"close":27.12}
{"ticker":"ROL","date":"2015-10-22","pret":-0.0022,"close":27.29}
{"ticker":"ROL","date":"2015-10-23","pret":0.00621,"close":27.68}
{"ticker":"ROL","date":"2015-10-26","pret":0.00617,"close":27.51}
{"ticker":"ROL","date":"2015-10-27","pret":-0.00982,"close":27.23}
{"ticker":"ROL","date":"2015-10-28","pret":-0.00403,"close":27.02}
{"ticker":"ROL","date":"2015-10-29","pret":-0.01591,"close":27.04}
{"ticker":"ROL","date":"2015-10-30","pret":0.00965,"close":26.82}
{"ticker":"ROL","date":"2015-11-02","pret":-0.00853,"close":26.63}
{"ticker":"ROL","date":"2015-11-03","pret":-0.01161,"close":26.66}
{"ticker":"ROL","date":"2015-11-04","pret":0.00826,"close":26.49}
{"ticker":"ROL","date":"2015-11-05","pret":-0.00712,"close":26.46}
{"ticker":"ROL","date":"2015-11-06","pret":-0.01021,"close":26.57}
{"ticker":"ROL","date":"2015-11-09","pret":0.00946,"close":26.19}
{"ticker":"ROL","date":"2015-11-10","pret":-0.01671,"close":26.43}
{"ticker":"ROL","date":"2015-11-11","pret":0.01483,"close":26.34}
{"ticker":"ROL","date":"2015-11-12","pret":-0.01024,"close":25.99}
{"ticker":"ROL","date":"2015-11-13","pret":-0.01498,"close":25.85}
{"ticker":"ROL","date":"2015-11-16","pret":0.00039,"close":25.99}
{"ticker":"ROL","date":"2015-11-17","pret":0.00694,"close":25.91}
{"ticker":"ROL","date":"2015-11-18","pret":-0.00269,"close":26.49}
{"ticker":"ROL","date":"2015-11-19","pret":0.02096,"close":26.69}
{"ticker":"ROL","date":"2015-11-20","pret":0.01312,"close":26.93}
{"ticker":"ROL","date":"2015-11-23","pret":0.00149,"close":27.32}
{"ticker":"ROL","date":"2015-11-24","pret":0.01109,"close":26.86}
{"ticker":"ROL","date":"2015-11-25","pret":-0.01221,"close":27.07}
{"ticker":"ROL","date":"2015-11-26"}
{"ticker":"ROL","date":"2015-11-27","pret":0.00852,"close":27.23}
{"ticker":"ROL","date":"2015-11-30","pret":0.00808,"close":27.15}
{"ticker":"ROL","date":"2015-12-01","pret":-0.00403,"close":27.47}
{"ticker":"ROL","date":"2015-12-02","pret":0.00951,"close":27.25}
{"ticker":"ROL","date":"2015-12-03","pret":-0.00438,"close":26.91}
{"ticker":"ROL","date":"2015-12-04","pret":-0.01399,"close":27.09}
{"ticker":"ROL","date":"2015-12-07","pret":0.00185,"close":27.18}
{"ticker":"ROL","date":"2015-12-08","pret":0.00185,"close":26.99}
{"ticker":"ROL","date":"2015-12-09","pret":-0.00556,"close":26.84}
{"ticker":"ROL","date":"2015-12-10","pret":0.00037,"close":27.02}
{"ticker":"ROL","date":"2015-12-11","pret":-0.00409,"close":26.39}
{"ticker":"ROL","date":"2015-12-14","pret":-0.01654,"close":25.92}
{"ticker":"ROL","date":"2015-12-15","pret":-0.01067,"close":26.01}
{"ticker":"ROL","date":"2015-12-16","pret":0.00344,"close":26.75}
{"ticker":"ROL","date":"2015-12-17"}
{"ticker":"ROL","date":"2015-12-18","pret":0.00836,"close":26.17}
{"ticker":"ROL","date":"2015-12-21","pret":-0.00608,"close":25.78}
{"ticker":"ROL","date":"2015-12-22","pret":-0.01458,"close":25.9}
{"ticker":"ROL","date":"2015-12-23","pret":0.00424,"close":26.33}
{"ticker":"ROL","date":"2015-12-24","pret":0.00767,"close":26.07}
{"ticker":"ROL","date":"2015-12-28","pret":-0.00536,"close":26.6}
{"ticker":"ROL","date":"2015-12-29","pret":0.02578,"close":26.57}
{"ticker":"ROL","date":"2015-12-30","pret":-0.00751,"close":26.7}
{"ticker":"ROL","date":"2015-12-31","pret":0.00188,"close":25.9}
{"ticker":"ROL","date":"2016-01-04","pret":-0.03524,"close":25.3}
{"ticker":"ROL","date":"2016-01-05","pret":-0.01572,"close":25.21}
{"ticker":"ROLL","date":"2015-01-02","pret":-0.00416,"close":64.13}
{"ticker":"ROLL","date":"2015-01-05","pret":-0.01887,"close":63.1}
{"ticker":"ROLL","date":"2015-01-06","pret":-0.006,"close":62.29}
{"ticker":"ROLL","date":"2015-01-07","pret":-0.00843,"close":62.73}
{"ticker":"ROLL","date":"2015-01-08","pret":0.00621,"close":63.13}
{"ticker":"ROLL","date":"2015-01-09","pret":-0.00016,"close":62.98}
{"ticker":"ROLL","date":"2015-01-12","pret":0.00238,"close":62.7}
{"ticker":"ROLL","date":"2015-01-13","pret":0.00063,"close":62.95}
{"ticker":"ROLL","date":"2015-01-14","pret":-0.01612,"close":62.89}
{"ticker":"ROLL","date":"2015-01-15","pret":0.01215,"close":62.12}
{"ticker":"ROLL","date":"2015-01-16","pret":-0.01731,"close":62.1}
{"ticker":"ROLL","date":"2015-01-20","pret":0.00258,"close":61.28}
{"ticker":"ROLL","date":"2015-01-21","pret":-0.01724,"close":61.84}
{"ticker":"ROLL","date":"2015-01-22","pret":0.02351,"close":63.38}
{"ticker":"ROLL","date":"2015-01-23","pret":0.01306,"close":62.15}
{"ticker":"ROLL","date":"2015-01-26","pret":-0.01949,"close":62.11}
{"ticker":"ROLL","date":"2015-01-27","pret":-0.00712,"close":61.11}
{"ticker":"ROLL","date":"2015-01-28","pret":0.00097,"close":59.88}
{"ticker":"ROLL","date":"2015-01-29","pret":-0.02914,"close":59.58}
{"ticker":"ROLL","date":"2015-01-30","pret":-0.01396,"close":58.04}
{"ticker":"ROLL","date":"2015-02-02","pret":-0.01142,"close":61.26}
{"ticker":"ROLL","date":"2015-02-03","pret":0.03403,"close":61.27}
{"ticker":"ROLL","date":"2015-02-04","pret":0.00677,"close":59.27}
{"ticker":"ROLL","date":"2015-02-05","pret":-0.02028,"close":60.81}
{"ticker":"ROLL","date":"2015-02-06","pret":0.01748,"close":60.8}
{"ticker":"ROLL","date":"2015-02-09","pret":0.00329,"close":60.86}
{"ticker":"ROLL","date":"2015-02-10","pret":0.00933,"close":61.49}
{"ticker":"ROLL","date":"2015-02-11","pret":-0.00016,"close":61.33}
{"ticker":"ROLL","date":"2015-02-12","pret":0.00601,"close":62.17}
{"ticker":"ROLL","date":"2015-02-13","pret":0.00598,"close":61.78}
{"ticker":"ROLL","date":"2015-02-17","pret":-0.00565,"close":61.46}
{"ticker":"ROLL","date":"2015-02-18","pret":-0.00862,"close":61.15}
{"ticker":"ROLL","date":"2015-02-19","pret":-0.00655,"close":61.26}
{"ticker":"ROLL","date":"2015-02-20","pret":0.009,"close":60.83}
{"ticker":"ROLL","date":"2015-02-23","pret":-0.00916,"close":60.83}
{"ticker":"ROLL","date":"2015-02-24","pret":0.00279,"close":61.09}
{"ticker":"ROLL","date":"2015-02-25","pret":-0.00197,"close":61.25}
{"ticker":"ROLL","date":"2015-02-26","pret":0.00671,"close":61.8}
{"ticker":"ROLL","date":"2015-02-27","pret":0.01023,"close":62.05}
{"ticker":"ROLL","date":"2015-03-02","pret":0.00419,"close":63.07}
{"ticker":"ROLL","date":"2015-03-03","pret":0.00865,"close":62.81}
{"ticker":"ROLL","date":"2015-03-04","pret":-0.00432,"close":62.1}
{"ticker":"ROLL","date":"2015-03-05","pret":-0.00723,"close":62.58}
{"ticker":"ROLL","date":"2015-03-06","pret":0.00048,"close":62.09}
{"ticker":"ROLL","date":"2015-03-09","pret":0.00402,"close":63.26}
{"ticker":"ROLL","date":"2015-03-10","pret":0.01086,"close":61.63}
{"ticker":"ROLL","date":"2015-03-11","pret":-0.02298,"close":61.56}
{"ticker":"ROLL","date":"2015-03-12","pret":0.01019,"close":63.18}
{"ticker":"ROLL","date":"2015-03-13","pret":0.01834,"close":62.92}
{"ticker":"ROLL","date":"2015-03-16","pret":-0.0019,"close":63.34}
{"ticker":"ROLL","date":"2015-03-17","pret":-0.00222,"close":63.26}
{"ticker":"ROLL","date":"2015-03-18","pret":0.00412,"close":64.07}
{"ticker":"ROLL","date":"2015-03-19","pret":0.00598,"close":63.64}
{"ticker":"ROLL","date":"2015-03-20","pret":0.00704,"close":64.45}
{"ticker":"ROLL","date":"2015-03-23","pret":0.00125,"close":63.91}
{"ticker":"ROLL","date":"2015-03-24","pret":-0.00688,"close":64.07}
{"ticker":"ROLL","date":"2015-03-25","pret":0.00454,"close":62.75}
{"ticker":"ROLL","date":"2015-03-26","pret":-0.02481,"close":62.38}
{"ticker":"ROLL","date":"2015-03-27","pret":0.05465,"close":75.58}
{"ticker":"ROLL","date":"2015-03-30","pret":0.12369,"close":75.53}
{"ticker":"ROLL","date":"2015-03-31","pret":0.01039,"close":76.54}
{"ticker":"ROLL","date":"2015-04-01","pret":0.01604,"close":76.85}
{"ticker":"ROLL","date":"2015-04-02","pret":0.00338,"close":76.41}
{"ticker":"ROLL","date":"2015-04-06","pret":-0.01348,"close":77.29}
{"ticker":"ROLL","date":"2015-04-07","pret":0.01464,"close":76.16}
{"ticker":"ROLL","date":"2015-04-08","pret":-0.01491,"close":76.23}
{"ticker":"ROLL","date":"2015-04-09","pret":0.0025,"close":75.92}
{"ticker":"ROLL","date":"2015-04-10","pret":0.00446,"close":76.49}
{"ticker":"ROLL","date":"2015-04-13","pret":-0.0021,"close":76.96}
{"ticker":"ROLL","date":"2015-04-14","pret":0.00718,"close":76.89}
{"ticker":"ROLL","date":"2015-04-15","pret":0.00286,"close":77.24}
{"ticker":"ROLL","date":"2015-04-16","pret":0.00182,"close":76.59}
{"ticker":"ROLL","date":"2015-04-17","pret":-0.01554,"close":75.43}
{"ticker":"ROLL","date":"2015-04-20","pret":-0.0033,"close":76.05}
{"ticker":"ROLL","date":"2015-04-21","pret":0.00606,"close":75.22}
{"ticker":"ROLL","date":"2015-04-22","pret":-0.01481,"close":75.54}
{"ticker":"ROLL","date":"2015-04-23","pret":0.00253,"close":75.93}
{"ticker":"ROLL","date":"2015-04-24","pret":0.01057,"close":75.35}
{"ticker":"ROLL","date":"2015-04-27","pret":-0.00964,"close":75.15}
{"ticker":"ROLL","date":"2015-04-28","pret":-0.00026,"close":76.01}
{"ticker":"ROLL","date":"2015-04-29","pret":0.00265,"close":75.32}
{"ticker":"ROLL","date":"2015-04-30","pret":-0.00945,"close":72.99}
{"ticker":"ROLL","date":"2015-05-01","pret":-0.02258,"close":72.59}
{"ticker":"ROLL","date":"2015-05-04","pret":-0.00838,"close":72.36}
{"ticker":"ROLL","date":"2015-05-05","pret":-0.00345,"close":71.59}
{"ticker":"ROLL","date":"2015-05-06","pret":-0.00875,"close":72.52}
{"ticker":"ROLL","date":"2015-05-07","pret":0.01207,"close":72.33}
{"ticker":"ROLL","date":"2015-05-08","pret":0.00578,"close":72.08}
{"ticker":"ROLL","date":"2015-05-11","pret":-0.01478,"close":72.27}
{"ticker":"ROLL","date":"2015-05-12","pret":0.0032,"close":72.48}
{"ticker":"ROLL","date":"2015-05-13","pret":0.01076,"close":72.49}
{"ticker":"ROLL","date":"2015-05-14","pret":-0.00261,"close":73.44}
{"ticker":"ROLL","date":"2015-05-15","pret":0.00849,"close":72.76}
{"ticker":"ROLL","date":"2015-05-18","pret":-0.00808,"close":73.94}
{"ticker":"ROLL","date":"2015-05-19","pret":0.01325,"close":73.27}
{"ticker":"ROLL","date":"2015-05-20","pret":-0.00163,"close":73.15}
{"ticker":"ROLL","date":"2015-05-21","pret":-0.0086,"close":72.66}
{"ticker":"ROLL","date":"2015-05-22","pret":-0.00633,"close":72.35}
{"ticker":"ROLL","date":"2015-05-26","pret":-0.00873,"close":71.2}
{"ticker":"ROLL","date":"2015-05-27","pret":-0.00768,"close":71}
{"ticker":"ROLL","date":"2015-05-28","pret":-0.00506,"close":71.07}
{"ticker":"ROLL","date":"2015-05-29","pret":0.00324,"close":70.08}
{"ticker":"ROLL","date":"2015-06-01","pret":-0.0062,"close":70.72}
{"ticker":"ROLL","date":"2015-06-02","pret":-0.0061,"close":70.57}
{"ticker":"ROLL","date":"2015-06-03","pret":0.00142,"close":71.13}
{"ticker":"ROLL","date":"2015-06-04","pret":0.00354,"close":70.17}
{"ticker":"ROLL","date":"2015-06-05","pret":-0.00767,"close":71.62}
{"ticker":"ROLL","date":"2015-06-08","pret":0.02019,"close":71.76}
{"ticker":"ROLL","date":"2015-06-09","pret":0,"close":71.57}
{"ticker":"ROLL","date":"2015-06-10","pret":0.00655,"close":72.61}
{"ticker":"ROLL","date":"2015-06-11","pret":0.00595,"close":72.57}
{"ticker":"ROLL","date":"2015-06-12","pret":-0.00152,"close":72.4}
{"ticker":"ROLL","date":"2015-06-15","pret":-0.00332,"close":71.82}
{"ticker":"ROLL","date":"2015-06-16","pret":-0.00682,"close":72.36}
{"ticker":"ROLL","date":"2015-06-17","pret":0.01635,"close":72.76}
{"ticker":"ROLL","date":"2015-06-18","pret":0.00302,"close":73.7}
{"ticker":"ROLL","date":"2015-06-19","pret":0.01117,"close":73.22}
{"ticker":"ROLL","date":"2015-06-22","pret":-0.0019,"close":73.33}
{"ticker":"ROLL","date":"2015-06-23","pret":-0.00476,"close":73.2}
{"ticker":"ROLL","date":"2015-06-24","pret":-0.00822,"close":72.63}
{"ticker":"ROLL","date":"2015-06-25","pret":0.00028,"close":71.89}
{"ticker":"ROLL","date":"2015-06-26","pret":-0.01148,"close":72.49}
{"ticker":"ROLL","date":"2015-06-29","pret":0.00111,"close":71.38}
{"ticker":"ROLL","date":"2015-06-30","pret":-0.00195,"close":71.76}
{"ticker":"ROLL","date":"2015-07-01","pret":0.00444,"close":72.83}
{"ticker":"ROLL","date":"2015-07-02","pret":0.01006,"close":72.44}
{"ticker":"ROLL","date":"2015-07-06","pret":-0.01451,"close":72.4}
{"ticker":"ROLL","date":"2015-07-07","pret":0.01135,"close":72.21}
{"ticker":"ROLL","date":"2015-07-08","pret":-0.0126,"close":71.46}
{"ticker":"ROLL","date":"2015-07-09","pret":0.00459,"close":71.54}
{"ticker":"ROLL","date":"2015-07-10","pret":-0.00668,"close":72.46}
{"ticker":"ROLL","date":"2015-07-13","pret":0.01565,"close":73.21}
{"ticker":"ROLL","date":"2015-07-14","pret":0.00412,"close":72.12}
{"ticker":"ROLL","date":"2015-07-15","pret":-0.01782,"close":71.63}
{"ticker":"ROLL","date":"2015-07-16","pret":0.00625,"close":71.82}
{"ticker":"ROLL","date":"2015-07-17","pret":-0.00139,"close":71.56}
{"ticker":"ROLL","date":"2015-07-20","pret":-0.00822,"close":70.59}
{"ticker":"ROLL","date":"2015-07-21","pret":-0.01692,"close":68.88}
{"ticker":"ROLL","date":"2015-07-22","pret":-0.02374,"close":67.89}
{"ticker":"ROLL","date":"2015-07-23","pret":-0.00687,"close":67.49}
{"ticker":"ROLL","date":"2015-07-24","pret":-0.01492,"close":66.06}
{"ticker":"ROLL","date":"2015-07-27","pret":-0.0206,"close":66.13}
{"ticker":"ROLL","date":"2015-07-28","pret":0.00907,"close":65.4}
{"ticker":"ROLL","date":"2015-07-29","pret":-0.01977,"close":66.72}
{"ticker":"ROLL","date":"2015-07-30","pret":0.01751,"close":66.69}
{"ticker":"ROLL","date":"2015-07-31","pret":0.0117,"close":67.75}
{"ticker":"ROLL","date":"2015-08-03","pret":0.01142,"close":67.36}
{"ticker":"ROLL","date":"2015-08-04","pret":-0.0077,"close":65.53}
{"ticker":"ROLL","date":"2015-08-05","pret":-0.02711,"close":65.13}
{"ticker":"ROLL","date":"2015-08-06","pret":0.0509,"close":68.88}
{"ticker":"ROLL","date":"2015-08-07","pret":-0.01344,"close":69.3}
{"ticker":"ROLL","date":"2015-08-10","pret":0.02455,"close":70.18}
{"ticker":"ROLL","date":"2015-08-11","pret":-0.00518,"close":67.66}
{"ticker":"ROLL","date":"2015-08-12","pret":-0.02972,"close":66.94}
{"ticker":"ROLL","date":"2015-08-13","pret":-0.00761,"close":67.25}
{"ticker":"ROLL","date":"2015-08-14","pret":0.00388,"close":67.47}
{"ticker":"ROLL","date":"2015-08-17","pret":0.00164,"close":67.16}
{"ticker":"ROLL","date":"2015-08-18","pret":-0.00283,"close":66.56}
{"ticker":"ROLL","date":"2015-08-19","pret":-0.0096,"close":65.92}
{"ticker":"ROLL","date":"2015-08-20","pret":-0.01107,"close":64.59}
{"ticker":"ROLL","date":"2015-08-21","pret":-0.03033,"close":64.16}
{"ticker":"ROLL","date":"2015-08-24","pret":-0.0071,"close":62.38}
{"ticker":"ROLL","date":"2015-08-25","pret":0.01321,"close":60.39}
{"ticker":"ROLL","date":"2015-08-26","pret":-0.03804,"close":61.57}
{"ticker":"ROLL","date":"2015-08-27","pret":0.00194,"close":61.72}
{"ticker":"ROLL","date":"2015-08-28","pret":-0.00715,"close":62.05}
{"ticker":"ROLL","date":"2015-08-31","pret":0.00666,"close":61.86}
{"ticker":"ROLL","date":"2015-09-01","pret":-0.01666,"close":60.06}
{"ticker":"ROLL","date":"2015-09-02","pret":-0.00413,"close":60.09}
{"ticker":"ROLL","date":"2015-09-03","pret":-0.00514,"close":59.23}
{"ticker":"ROLL","date":"2015-09-04","pret":-0.02833,"close":58.46}
{"ticker":"ROLL","date":"2015-09-08","pret":0.01729,"close":59.6}
{"ticker":"ROLL","date":"2015-09-09","pret":0.00787,"close":60.27}
{"ticker":"ROLL","date":"2015-09-10","pret":0.00433,"close":60.17}
{"ticker":"ROLL","date":"2015-09-11","pret":-0.00985,"close":60.41}
{"ticker":"ROLL","date":"2015-09-14","pret":0.01333,"close":58.32}
{"ticker":"ROLL","date":"2015-09-15","pret":-0.03468,"close":59.28}
{"ticker":"ROLL","date":"2015-09-16","pret":0.01867,"close":60.04}
{"ticker":"ROLL","date":"2015-09-17","pret":0.0072,"close":59.77}
{"ticker":"ROLL","date":"2015-09-18","pret":-0.01854,"close":57.83}
{"ticker":"ROLL","date":"2015-09-21","pret":-0.01008,"close":59.28}
{"ticker":"ROLL","date":"2015-09-22","pret":0.00753,"close":58.59}
{"ticker":"ROLL","date":"2015-09-23","pret":0.00289,"close":58.01}
{"ticker":"ROLL","date":"2015-09-24","pret":-0.02044,"close":58.38}
{"ticker":"ROLL","date":"2015-09-25","pret":0.02146,"close":58.5}
{"ticker":"ROLL","date":"2015-09-28","pret":0.00744,"close":58.93}
{"ticker":"ROLL","date":"2015-09-29","pret":-0.00388,"close":59.14}
{"ticker":"ROLL","date":"2015-09-30","pret":0.00658,"close":59.73}
{"ticker":"ROLL","date":"2015-10-01","pret":0.0057,"close":58.76}
{"ticker":"ROLL","date":"2015-10-02","pret":-0.03349,"close":59.46}
{"ticker":"ROLL","date":"2015-10-05","pret":0.03432,"close":61.19}
{"ticker":"ROLL","date":"2015-10-06","pret":0.02066,"close":61.52}
{"ticker":"ROLL","date":"2015-10-07","pret":0.01058,"close":62.89}
{"ticker":"ROLL","date":"2015-10-08","pret":0.01367,"close":65.61}
{"ticker":"ROLL","date":"2015-10-09","pret":0.05151,"close":65.37}
{"ticker":"ROLL","date":"2015-10-12","pret":-0.00884,"close":65.07}
{"ticker":"ROLL","date":"2015-10-13","pret":-0.00938,"close":63.75}
{"ticker":"ROLL","date":"2015-10-14","pret":-0.01416,"close":62.41}
{"ticker":"ROLL","date":"2015-10-15","pret":-0.01962,"close":64.02}
{"ticker":"ROLL","date":"2015-10-16","pret":0.02071,"close":63.25}
{"ticker":"ROLL","date":"2015-10-19","pret":-0.01577,"close":63.02}
{"ticker":"ROLL","date":"2015-10-20","pret":0.00365,"close":63.1}
{"ticker":"ROLL","date":"2015-10-21","pret":0.00537,"close":63.15}
{"ticker":"ROLL","date":"2015-10-22","pret":-0.0011,"close":65.71}
{"ticker":"ROLL","date":"2015-10-23","pret":0.04518,"close":66.83}
{"ticker":"ROLL","date":"2015-10-26","pret":0.00526,"close":66.38}
{"ticker":"ROLL","date":"2015-10-27","pret":-0.00632,"close":65.59}
{"ticker":"ROLL","date":"2015-10-28","pret":-0.01047,"close":68.39}
{"ticker":"ROLL","date":"2015-10-29","pret":0.0361,"close":68.8}
{"ticker":"ROLL","date":"2015-10-30","pret":0.01417,"close":68.39}
{"ticker":"ROLL","date":"2015-11-02","pret":-0.00407,"close":69.8}
{"ticker":"ROLL","date":"2015-11-03","pret":0.01101,"close":69.48}
{"ticker":"ROLL","date":"2015-11-04","pret":-0.00058,"close":69.2}
{"ticker":"ROLL","date":"2015-11-05","pret":-0.00159,"close":70.25}
{"ticker":"ROLL","date":"2015-11-06","pret":-0.00188,"close":71.78}
{"ticker":"ROLL","date":"2015-11-09","pret":0.03468,"close":70.59}
{"ticker":"ROLL","date":"2015-11-10","pret":-0.01449,"close":70.54}
{"ticker":"ROLL","date":"2015-11-11","pret":0.00128,"close":70.15}
{"ticker":"ROLL","date":"2015-11-12","pret":-0.01612,"close":68.71}
{"ticker":"ROLL","date":"2015-11-13","pret":-0.02005,"close":67.57}
{"ticker":"ROLL","date":"2015-11-16","pret":-0.00958,"close":68.27}
{"ticker":"ROLL","date":"2015-11-17","pret":0.01456,"close":67.59}
{"ticker":"ROLL","date":"2015-11-18","pret":-0.01013,"close":68.65}
{"ticker":"ROLL","date":"2015-11-19","pret":0.0145,"close":68.11}
{"ticker":"ROLL","date":"2015-11-20","pret":-0.00335,"close":68.82}
{"ticker":"ROLL","date":"2015-11-23","pret":0.00015,"close":68.78}
{"ticker":"ROLL","date":"2015-11-24","pret":-0.00292,"close":69.54}
{"ticker":"ROLL","date":"2015-11-25","pret":0.01755,"close":69.84}
{"ticker":"ROLL","date":"2015-11-26"}
{"ticker":"ROLL","date":"2015-11-27","pret":0.00416,"close":69.88}
{"ticker":"ROLL","date":"2015-11-30","pret":0.00157,"close":70.62}
{"ticker":"ROLL","date":"2015-12-01","pret":0.01052,"close":70.3}
{"ticker":"ROLL","date":"2015-12-02","pret":-0.01009,"close":69.54}
{"ticker":"ROLL","date":"2015-12-03","pret":-0.00129,"close":69.67}
{"ticker":"ROLL","date":"2015-12-04","pret":-0.01021,"close":70.45}
{"ticker":"ROLL","date":"2015-12-07","pret":0.01677,"close":70.48}
{"ticker":"ROLL","date":"2015-12-08","pret":-0.00427,"close":69.52}
{"ticker":"ROLL","date":"2015-12-09","pret":-0.01062,"close":67.34}
{"ticker":"ROLL","date":"2015-12-10","pret":-0.0315,"close":66.83}
{"ticker":"ROLL","date":"2015-12-11","pret":-0.01818,"close":65.54}
{"ticker":"ROLL","date":"2015-12-14","pret":-0.0041,"close":66.09}
{"ticker":"ROLL","date":"2015-12-15","pret":0.01015,"close":65.2}
{"ticker":"ROLL","date":"2015-12-16","pret":-0.01503,"close":66.11}
{"ticker":"ROLL","date":"2015-12-17"}
{"ticker":"ROLL","date":"2015-12-18","pret":-0.00999,"close":63.97}
{"ticker":"ROLL","date":"2015-12-21","pret":-0.00713,"close":64.1}
{"ticker":"ROLL","date":"2015-12-22","pret":0.00078,"close":64.32}
{"ticker":"ROLL","date":"2015-12-23","pret":0.0045,"close":65.97}
{"ticker":"ROLL","date":"2015-12-24","pret":0.02144,"close":66.49}
{"ticker":"ROLL","date":"2015-12-28","pret":0.00393,"close":67.02}
{"ticker":"ROLL","date":"2015-12-29","pret":0.01572,"close":67.04}
{"ticker":"ROLL","date":"2015-12-30","pret":-0.00611,"close":66.05}
{"ticker":"ROLL","date":"2015-12-31","pret":-0.01218,"close":64.59}
{"ticker":"ROLL","date":"2016-01-04","pret":-0.03997,"close":62.13}
{"ticker":"ROLL","date":"2016-01-05","pret":-0.01956,"close":62.37}
{"ticker":"ROP","date":"2015-01-02","pret":-0.01357,"close":156.62}
{"ticker":"ROP","date":"2015-01-05","pret":-0.00853,"close":152.03}
{"ticker":"ROP","date":"2015-01-06","pret":-0.02068,"close":149.91}
{"ticker":"ROP","date":"2015-01-07","pret":-0.00593,"close":151.19}
{"ticker":"ROP","date":"2015-01-08","pret":0.00501,"close":152.21}
{"ticker":"ROP","date":"2015-01-09","pret":0.00381,"close":151.37}
{"ticker":"ROP","date":"2015-01-12","pret":-0.00414,"close":149.17}
{"ticker":"ROP","date":"2015-01-13","pret":-0.00999,"close":148.83}
{"ticker":"ROP","date":"2015-01-14","pret":-0.02408,"close":148.04}
{"ticker":"ROP","date":"2015-01-15","pret":0.00584,"close":145.88}
{"ticker":"ROP","date":"2015-01-16","pret":-0.01659,"close":145.75}
{"ticker":"ROP","date":"2015-01-20","pret":0.01224,"close":146.04}
{"ticker":"ROP","date":"2015-01-21","pret":-0.01135,"close":147.55}
{"ticker":"ROP","date":"2015-01-22","pret":0.02432,"close":150.23}
{"ticker":"ROP","date":"2015-01-23","pret":0.00609,"close":149.7}
{"ticker":"ROP","date":"2015-01-26","pret":0.05097,"close":155.7}
{"ticker":"ROP","date":"2015-01-27","pret":-0.02484,"close":157.18}
{"ticker":"ROP","date":"2015-01-28","pret":0.02901,"close":154.56}
{"ticker":"ROP","date":"2015-01-29","pret":-0.02706,"close":156.43}
{"ticker":"ROP","date":"2015-01-30","pret":0.00434,"close":154.34}
{"ticker":"ROP","date":"2015-02-02","pret":-0.00045,"close":157.3}
{"ticker":"ROP","date":"2015-02-03","pret":0.01443,"close":159.66}
{"ticker":"ROP","date":"2015-02-04","pret":0.01178,"close":158.12}
{"ticker":"ROP","date":"2015-02-05","pret":-0.00492,"close":162.11}
{"ticker":"ROP","date":"2015-02-06","pret":0.02917,"close":161.12}
{"ticker":"ROP","date":"2015-02-09","pret":-0.01336,"close":161.9}
{"ticker":"ROP","date":"2015-02-10","pret":0.01489,"close":163.38}
{"ticker":"ROP","date":"2015-02-11","pret":0.00227,"close":163.38}
{"ticker":"ROP","date":"2015-02-12","pret":0.00257,"close":165.07}
{"ticker":"ROP","date":"2015-02-13","pret":0.01478,"close":166.23}
{"ticker":"ROP","date":"2015-02-17","pret":-0.00416,"close":167.82}
{"ticker":"ROP","date":"2015-02-18","pret":0.01391,"close":168.17}
{"ticker":"ROP","date":"2015-02-19","pret":-0.00478,"close":167.4}
{"ticker":"ROP","date":"2015-02-20","pret":0.00042,"close":168.3}
{"ticker":"ROP","date":"2015-02-23","pret":0.00614,"close":168.41}
{"ticker":"ROP","date":"2015-02-24","pret":-0.00107,"close":167.87}
{"ticker":"ROP","date":"2015-02-25","pret":-0.00197,"close":168.03}
{"ticker":"ROP","date":"2015-02-26","pret":0.00417,"close":168.57}
{"ticker":"ROP","date":"2015-02-27","pret":0.00006,"close":167.57}
{"ticker":"ROP","date":"2015-03-02","pret":-0.005,"close":168.55}
{"ticker":"ROP","date":"2015-03-03","pret":0.00042,"close":167.35}
{"ticker":"ROP","date":"2015-03-04","pret":-0.0046,"close":166.79}
{"ticker":"ROP","date":"2015-03-05","pret":0.00018,"close":168.61}
{"ticker":"ROP","date":"2015-03-06","pret":0.00144,"close":166.01}
{"ticker":"ROP","date":"2015-03-09","pret":-0.00781,"close":168.1}
{"ticker":"ROP","date":"2015-03-10","pret":0.00445,"close":165.61}
{"ticker":"ROP","date":"2015-03-11","pret":-0.00584,"close":165.97}
{"ticker":"ROP","date":"2015-03-12","pret":0.00235,"close":168.6}
{"ticker":"ROP","date":"2015-03-13","pret":0.0134,"close":166.92}
{"ticker":"ROP","date":"2015-03-16","pret":-0.0006,"close":170.38}
{"ticker":"ROP","date":"2015-03-17","pret":0.00362,"close":168.78}
{"ticker":"ROP","date":"2015-03-18","pret":-0.00225,"close":171.01}
{"ticker":"ROP","date":"2015-03-19","pret":0.01216,"close":169.17}
{"ticker":"ROP","date":"2015-03-20","pret":-0.00388,"close":171.43}
{"ticker":"ROP","date":"2015-03-23","pret":0.01154,"close":171.5}
{"ticker":"ROP","date":"2015-03-24","pret":-0.00514,"close":171.81}
{"ticker":"ROP","date":"2015-03-25","pret":0.0063,"close":170.65}
{"ticker":"ROP","date":"2015-03-26","pret":-0.00859,"close":170.48}
{"ticker":"ROP","date":"2015-03-27","pret":-0.00412,"close":171.41}
{"ticker":"ROP","date":"2015-03-30","pret":0.01491,"close":174.02}
{"ticker":"ROP","date":"2015-03-31","pret":0.004,"close":172}
{"ticker":"ROP","date":"2015-04-01","pret":-0.00929,"close":169.77}
{"ticker":"ROP","date":"2015-04-02","pret":-0.00914,"close":171.38}
{"ticker":"ROP","date":"2015-04-06","pret":0.00528,"close":172.13}
{"ticker":"ROP","date":"2015-04-07","pret":0.00665,"close":170.95}
{"ticker":"ROP","date":"2015-04-08","pret":-0.00572,"close":169.78}
{"ticker":"ROP","date":"2015-04-09","pret":-0.00716,"close":170.49}
{"ticker":"ROP","date":"2015-04-10","pret":0.00938,"close":170.31}
{"ticker":"ROP","date":"2015-04-13","pret":-0.00398,"close":169.13}
{"ticker":"ROP","date":"2015-04-14","pret":-0.01203,"close":169.62}
{"ticker":"ROP","date":"2015-04-15","pret":0.01086,"close":171.22}
{"ticker":"ROP","date":"2015-04-16","pret":0.00123,"close":170.65}
{"ticker":"ROP","date":"2015-04-17","pret":-0.00641,"close":167.08}
{"ticker":"ROP","date":"2015-04-20","pret":-0.01038,"close":169.09}
{"ticker":"ROP","date":"2015-04-21","pret":0.00884,"close":168.24}
{"ticker":"ROP","date":"2015-04-22","pret":-0.00616,"close":168.93}
{"ticker":"ROP","date":"2015-04-23","pret":0.00036,"close":170.05}
{"ticker":"ROP","date":"2015-04-24","pret":0.00976,"close":169.92}
{"ticker":"ROP","date":"2015-04-27","pret":0.02659,"close":172.55}
{"ticker":"ROP","date":"2015-04-28","pret":-0.02448,"close":172.93}
{"ticker":"ROP","date":"2015-04-29","pret":0.00854,"close":171.15}
{"ticker":"ROP","date":"2015-04-30","pret":-0.00789,"close":168.17}
{"ticker":"ROP","date":"2015-05-01","pret":-0.01109,"close":169.51}
{"ticker":"ROP","date":"2015-05-04","pret":0.00615,"close":170.4}
{"ticker":"ROP","date":"2015-05-05","pret":0.00047,"close":168.24}
{"ticker":"ROP","date":"2015-05-06","pret":-0.00307,"close":168.32}
{"ticker":"ROP","date":"2015-05-07","pret":-0.00915,"close":168.88}
{"ticker":"ROP","date":"2015-05-08","pret":0.01874,"close":172.34}
{"ticker":"ROP","date":"2015-05-11","pret":0.00479,"close":171.12}
{"ticker":"ROP","date":"2015-05-12","pret":-0.00714,"close":172.43}
{"ticker":"ROP","date":"2015-05-13","pret":0.01659,"close":174.17}
{"ticker":"ROP","date":"2015-05-14","pret":0.01211,"close":176.35}
{"ticker":"ROP","date":"2015-05-15","pret":0.00393,"close":176.08}
{"ticker":"ROP","date":"2015-05-18","pret":-0.00347,"close":176.21}
{"ticker":"ROP","date":"2015-05-19","pret":0.00597,"close":176.61}
{"ticker":"ROP","date":"2015-05-20","pret":0.00068,"close":176.89}
{"ticker":"ROP","date":"2015-05-21","pret":0.00249,"close":177.2}
{"ticker":"ROP","date":"2015-05-22","pret":0.00147,"close":177.15}
{"ticker":"ROP","date":"2015-05-26","pret":-0.00447,"close":175.71}
{"ticker":"ROP","date":"2015-05-27","pret":0.00119,"close":177.69}
{"ticker":"ROP","date":"2015-05-28","pret":0.00457,"close":177.18}
{"ticker":"ROP","date":"2015-05-29","pret":-0.00514,"close":174.96}
{"ticker":"ROP","date":"2015-06-01","pret":-0.00574,"close":174.91}
{"ticker":"ROP","date":"2015-06-02","pret":-0.00571,"close":175.73}
{"ticker":"ROP","date":"2015-06-03","pret":0.00941,"close":176.42}
{"ticker":"ROP","date":"2015-06-04","pret":-0.00227,"close":174.33}
{"ticker":"ROP","date":"2015-06-05","pret":-0.00954,"close":175.07}
{"ticker":"ROP","date":"2015-06-08","pret":0.00224,"close":174.5}
{"ticker":"ROP","date":"2015-06-09","pret":0.00303,"close":175.07}
{"ticker":"ROP","date":"2015-06-10","pret":0.00405,"close":177.04}
{"ticker":"ROP","date":"2015-06-11","pret":0.0081,"close":177.71}
{"ticker":"ROP","date":"2015-06-12","pret":-0.0004,"close":175.84}
{"ticker":"ROP","date":"2015-06-15","pret":-0.01742,"close":173.97}
{"ticker":"ROP","date":"2015-06-16","pret":-0.00017,"close":174.08}
{"ticker":"ROP","date":"2015-06-17","pret":0.00161,"close":174.44}
{"ticker":"ROP","date":"2015-06-18","pret":0.00281,"close":177.01}
{"ticker":"ROP","date":"2015-06-19","pret":0.01177,"close":176.15}
{"ticker":"ROP","date":"2015-06-22","pret":0.00367,"close":177.79}
{"ticker":"ROP","date":"2015-06-23","pret":0.00146,"close":176.91}
{"ticker":"ROP","date":"2015-06-24","pret":-0.00813,"close":175.69}
{"ticker":"ROP","date":"2015-06-25","pret":-0.00238,"close":175.09}
{"ticker":"ROP","date":"2015-06-26","pret":-0.00125,"close":175.98}
{"ticker":"ROP","date":"2015-06-29","pret":-0.00571,"close":172.57}
{"ticker":"ROP","date":"2015-06-30","pret":-0.00069,"close":172.46}
{"ticker":"ROP","date":"2015-07-01","pret":-0.00367,"close":174.02}
{"ticker":"ROP","date":"2015-07-02","pret":0.00424,"close":174.59}
{"ticker":"ROP","date":"2015-07-06","pret":-0.01053,"close":173.57}
{"ticker":"ROP","date":"2015-07-07","pret":0.00646,"close":175.02}
{"ticker":"ROP","date":"2015-07-08","pret":0.00023,"close":171.32}
{"ticker":"ROP","date":"2015-07-09","pret":-0.00328,"close":171.56}
{"ticker":"ROP","date":"2015-07-10","pret":0.00225,"close":172.35}
{"ticker":"ROP","date":"2015-07-13","pret":0.0019,"close":175.95}
{"ticker":"ROP","date":"2015-07-14","pret":0.01147,"close":176.81}
{"ticker":"ROP","date":"2015-07-15","pret":0.00346,"close":175.9}
{"ticker":"ROP","date":"2015-07-16","pret":0.00248,"close":177.08}
{"ticker":"ROP","date":"2015-07-17","pret":-0.00051,"close":176.96}
{"ticker":"ROP","date":"2015-07-20","pret":-0.00152,"close":176.99}
{"ticker":"ROP","date":"2015-07-21","pret":-0.00232,"close":174.97}
{"ticker":"ROP","date":"2015-07-22","pret":-0.01088,"close":175}
{"ticker":"ROP","date":"2015-07-23","pret":0.0012,"close":173.81}
{"ticker":"ROP","date":"2015-07-24","pret":-0.00752,"close":172.11}
{"ticker":"ROP","date":"2015-07-27","pret":-0.06859,"close":164.25}
{"ticker":"ROP","date":"2015-07-28","pret":0.01477,"close":164.25}
{"ticker":"ROP","date":"2015-07-29","pret":-0.00122,"close":166.77}
{"ticker":"ROP","date":"2015-07-30","pret":0.01096,"close":167.07}
{"ticker":"ROP","date":"2015-07-31","pret":0.01138,"close":167.27}
{"ticker":"ROP","date":"2015-08-03","pret":-0.00256,"close":165.41}
{"ticker":"ROP","date":"2015-08-04","pret":-0.01232,"close":166.74}
{"ticker":"ROP","date":"2015-08-05","pret":0.01399,"close":167.39}
{"ticker":"ROP","date":"2015-08-06","pret":-0.00209,"close":166.95}
{"ticker":"ROP","date":"2015-08-07","pret":-0.00551,"close":168.27}
{"ticker":"ROP","date":"2015-08-10","pret":0.01739,"close":169.97}
{"ticker":"ROP","date":"2015-08-11","pret":-0.00741,"close":168.92}
{"ticker":"ROP","date":"2015-08-12","pret":-0.00387,"close":168.51}
{"ticker":"ROP","date":"2015-08-13","pret":0.00447,"close":169.06}
{"ticker":"ROP","date":"2015-08-14","pret":0.00137,"close":169.73}
{"ticker":"ROP","date":"2015-08-17","pret":0.00409,"close":171.21}
{"ticker":"ROP","date":"2015-08-18","pret":0.01129,"close":171.38}
{"ticker":"ROP","date":"2015-08-19","pret":-0.00386,"close":169.22}
{"ticker":"ROP","date":"2015-08-20","pret":-0.0149,"close":165.71}
{"ticker":"ROP","date":"2015-08-21","pret":-0.01912,"close":161.74}
{"ticker":"ROP","date":"2015-08-24","pret":-0.06044,"close":155.02}
{"ticker":"ROP","date":"2015-08-25","pret":0.02358,"close":154.25}
{"ticker":"ROP","date":"2015-08-26","pret":-0.00835,"close":157.45}
{"ticker":"ROP","date":"2015-08-27","pret":0.01074,"close":163.25}
{"ticker":"ROP","date":"2015-08-28","pret":0.02083,"close":164.05}
{"ticker":"ROP","date":"2015-08-31","pret":0.00166,"close":162.09}
{"ticker":"ROP","date":"2015-09-01","pret":-0.02469,"close":155.86}
{"ticker":"ROP","date":"2015-09-02","pret":-0.00752,"close":158.73}
{"ticker":"ROP","date":"2015-09-03","pret":0.00928,"close":158.74}
{"ticker":"ROP","date":"2015-09-04","pret":-0.00827,"close":156.28}
{"ticker":"ROP","date":"2015-09-08","pret":0.00569,"close":160.63}
{"ticker":"ROP","date":"2015-09-09","pret":0.02176,"close":158.35}
{"ticker":"ROP","date":"2015-09-10","pret":-0.02738,"close":159.04}
{"ticker":"ROP","date":"2015-09-11","pret":-0.00604,"close":158.32}
{"ticker":"ROP","date":"2015-09-14","pret":0.00958,"close":158.68}
{"ticker":"ROP","date":"2015-09-15","pret":0.00655,"close":160.58}
{"ticker":"ROP","date":"2015-09-16","pret":0.0065,"close":162.34}
{"ticker":"ROP","date":"2015-09-17","pret":0.01023,"close":161.47}
{"ticker":"ROP","date":"2015-09-18","pret":-0.01279,"close":157.49}
{"ticker":"ROP","date":"2015-09-21","pret":-0.01277,"close":158.22}
{"ticker":"ROP","date":"2015-09-22","pret":-0.01056,"close":155.03}
{"ticker":"ROP","date":"2015-09-23","pret":-0.00751,"close":153.34}
{"ticker":"ROP","date":"2015-09-24","pret":-0.02176,"close":153.91}
{"ticker":"ROP","date":"2015-09-25","pret":0.02472,"close":154.21}
{"ticker":"ROP","date":"2015-09-28","pret":-0.01777,"close":152.93}
{"ticker":"ROP","date":"2015-09-29","pret":0.0032,"close":153.12}
{"ticker":"ROP","date":"2015-09-30","pret":0.00851,"close":156.7}
{"ticker":"ROP","date":"2015-10-01","pret":0.01877,"close":157.75}
{"ticker":"ROP","date":"2015-10-02","pret":-0.01709,"close":159.71}
{"ticker":"ROP","date":"2015-10-05","pret":0.03707,"close":164.32}
{"ticker":"ROP","date":"2015-10-06","pret":0.02038,"close":165.02}
{"ticker":"ROP","date":"2015-10-07","pret":0.01169,"close":167.76}
{"ticker":"ROP","date":"2015-10-08","pret":0.01132,"close":173.97}
{"ticker":"ROP","date":"2015-10-09","pret":0.03454,"close":173.7}
{"ticker":"ROP","date":"2015-10-12","pret":-0.00017,"close":174.23}
{"ticker":"ROP","date":"2015-10-13","pret":0.00161,"close":174.15}
{"ticker":"ROP","date":"2015-10-14","pret":-0.0004,"close":173.55}
{"ticker":"ROP","date":"2015-10-15","pret":0.00424,"close":174.64}
{"ticker":"ROP","date":"2015-10-16","pret":0.00149,"close":173.71}
{"ticker":"ROP","date":"2015-10-19","pret":-0.01074,"close":174.55}
{"ticker":"ROP","date":"2015-10-20","pret":0.00312,"close":174.18}
{"ticker":"ROP","date":"2015-10-21","pret":0.00763,"close":172.95}
{"ticker":"ROP","date":"2015-10-22","pret":-0.00642,"close":175.5}
{"ticker":"ROP","date":"2015-10-23","pret":0.01682,"close":176.86}
{"ticker":"ROP","date":"2015-10-26","pret":0.00418,"close":182.91}
{"ticker":"ROP","date":"2015-10-27","pret":0.02475,"close":183.09}
{"ticker":"ROP","date":"2015-10-28","pret":0.00515,"close":184.2}
{"ticker":"ROP","date":"2015-10-29","pret":0.00251,"close":184.24}
{"ticker":"ROP","date":"2015-10-30","pret":0.00696,"close":186.35}
{"ticker":"ROP","date":"2015-11-02","pret":0.009,"close":188.85}
{"ticker":"ROP","date":"2015-11-03","pret":0.00812,"close":186.97}
{"ticker":"ROP","date":"2015-11-04","pret":-0.0032,"close":187.8}
{"ticker":"ROP","date":"2015-11-05","pret":0.00091,"close":187.91}
{"ticker":"ROP","date":"2015-11-06","pret":-0.00305,"close":187.36}
{"ticker":"ROP","date":"2015-11-09","pret":-0.00112,"close":185.66}
{"ticker":"ROP","date":"2015-11-10","pret":-0.00882,"close":186.06}
{"ticker":"ROP","date":"2015-11-11","pret":0.00748,"close":187.47}
{"ticker":"ROP","date":"2015-11-12","pret":-0.00338,"close":184.33}
{"ticker":"ROP","date":"2015-11-13","pret":-0.00946,"close":184.48}
{"ticker":"ROP","date":"2015-11-16","pret":0.00201,"close":186.96}
{"ticker":"ROP","date":"2015-11-17","pret":0.01784,"close":185.75}
{"ticker":"ROP","date":"2015-11-18","pret":-0.00749,"close":191.1}
{"ticker":"ROP","date":"2015-11-19","pret":0.02371,"close":189.44}
{"ticker":"ROP","date":"2015-11-20","pret":-0.0032,"close":191.49}
{"ticker":"ROP","date":"2015-11-23","pret":0.00608,"close":192.28}
{"ticker":"ROP","date":"2015-11-24","pret":-0.00293,"close":192.51}
{"ticker":"ROP","date":"2015-11-25","pret":0.01297,"close":193.84}
{"ticker":"ROP","date":"2015-11-26"}
{"ticker":"ROP","date":"2015-11-27","pret":0.00382,"close":194.83}
{"ticker":"ROP","date":"2015-11-30","pret":0.00509,"close":193.49}
{"ticker":"ROP","date":"2015-12-01","pret":-0.00354,"close":191.68}
{"ticker":"ROP","date":"2015-12-02","pret":-0.01692,"close":188.1}
{"ticker":"ROP","date":"2015-12-03","pret":-0.01407,"close":187.62}
{"ticker":"ROP","date":"2015-12-04","pret":-0.00213,"close":189.48}
{"ticker":"ROP","date":"2015-12-07","pret":0.00605,"close":188.26}
{"ticker":"ROP","date":"2015-12-08","pret":-0.01229,"close":186.28}
{"ticker":"ROP","date":"2015-12-09","pret":-0.00451,"close":185.45}
{"ticker":"ROP","date":"2015-12-10","pret":-0.00464,"close":186.52}
{"ticker":"ROP","date":"2015-12-11","pret":-0.00146,"close":183.27}
{"ticker":"ROP","date":"2015-12-14","pret":-0.00591,"close":184.12}
{"ticker":"ROP","date":"2015-12-15","pret":0.01066,"close":183.14}
{"ticker":"ROP","date":"2015-12-16","pret":-0.01486,"close":186.42}
{"ticker":"ROP","date":"2015-12-17"}
{"ticker":"ROP","date":"2015-12-18","pret":0.00692,"close":183.32}
{"ticker":"ROP","date":"2015-12-21","pret":0.00174,"close":185.16}
{"ticker":"ROP","date":"2015-12-22","pret":0.00632,"close":187.22}
{"ticker":"ROP","date":"2015-12-23","pret":0.01294,"close":190.08}
{"ticker":"ROP","date":"2015-12-24","pret":0.00731,"close":189.84}
{"ticker":"ROP","date":"2015-12-28","pret":-0.00428,"close":190.18}
{"ticker":"ROP","date":"2015-12-29","pret":0.01363,"close":192.62}
{"ticker":"ROP","date":"2015-12-30","pret":0.00615,"close":190.58}
{"ticker":"ROP","date":"2015-12-31","pret":-0.0127,"close":189.79}
{"ticker":"ROP","date":"2016-01-04","pret":-0.0196,"close":186.51}
{"ticker":"ROP","date":"2016-01-05","pret":0.00011,"close":187.56}
{"ticker":"ROSE","date":"2015-01-02","pret":-0.00046,"close":22.55}
{"ticker":"ROSE","date":"2015-01-05","pret":0.00046,"close":20.71}
{"ticker":"ROSE","date":"2015-01-06","pret":-0.06211,"close":19.35}
{"ticker":"ROSE","date":"2015-01-07","pret":-0.04214,"close":18.99}
{"ticker":"ROSE","date":"2015-01-08","pret":-0.02357,"close":20.36}
{"ticker":"ROSE","date":"2015-01-09","pret":0.05103,"close":20.46}
{"ticker":"ROSE","date":"2015-01-12","pret":-0.02091,"close":19.08}
{"ticker":"ROSE","date":"2015-01-13","pret":-0.03741,"close":18.3}
{"ticker":"ROSE","date":"2015-01-14","pret":-0.06527,"close":18.9}
{"ticker":"ROSE","date":"2015-01-15","pret":0.07359,"close":17.96}
{"ticker":"ROSE","date":"2015-01-16","pret":-0.06085,"close":18.78}
{"ticker":"ROSE","date":"2015-01-20","pret":0.00658,"close":17.95}
{"ticker":"ROSE","date":"2015-01-21","pret":-0.00164,"close":18.42}
{"ticker":"ROSE","date":"2015-01-22","pret":0.01791,"close":17.8}
{"ticker":"ROSE","date":"2015-01-23","pret":-0.04793,"close":17.1}
{"ticker":"ROSE","date":"2015-01-26","pret":-0.0362,"close":17.89}
{"ticker":"ROSE","date":"2015-01-27","pret":0.03054,"close":18.45}
{"ticker":"ROSE","date":"2015-01-28","pret":0.03348,"close":17.18}
{"ticker":"ROSE","date":"2015-01-29","pret":-0.04032,"close":16.62}
{"ticker":"ROSE","date":"2015-01-30","pret":-0.06553,"close":17.07}
{"ticker":"ROSE","date":"2015-02-02","pret":0.06553,"close":19.53}
{"ticker":"ROSE","date":"2015-02-03","pret":0.15039,"close":21.65}
{"ticker":"ROSE","date":"2015-02-04","pret":0.01899,"close":21.36}
{"ticker":"ROSE","date":"2015-02-05","pret":0.05399,"close":23.83}
{"ticker":"ROSE","date":"2015-02-06","pret":0.09912,"close":23.84}
{"ticker":"ROSE","date":"2015-02-09","pret":-0.00706,"close":23.9}
{"ticker":"ROSE","date":"2015-02-10","pret":-0.00042,"close":22.67}
{"ticker":"ROSE","date":"2015-02-11","pret":-0.08754,"close":22.66}
{"ticker":"ROSE","date":"2015-02-12","pret":0.05102,"close":23.02}
{"ticker":"ROSE","date":"2015-02-13","pret":0.01545,"close":24.19}
{"ticker":"ROSE","date":"2015-02-17","pret":0.01647,"close":23.89}
{"ticker":"ROSE","date":"2015-02-18","pret":0.01868,"close":23.03}
{"ticker":"ROSE","date":"2015-02-19","pret":-0.09301,"close":23.06}
{"ticker":"ROSE","date":"2015-02-20","pret":0.04154,"close":23.04}
{"ticker":"ROSE","date":"2015-02-23","pret":-0.02632,"close":21.87}
{"ticker":"ROSE","date":"2015-02-24","pret":-0.2088,"close":18.58}
{"ticker":"ROSE","date":"2015-02-25","pret":0.00273,"close":18.89}
{"ticker":"ROSE","date":"2015-02-26","pret":0.04798,"close":18.37}
{"ticker":"ROSE","date":"2015-02-27","pret":-0.04689,"close":17.73}
{"ticker":"ROSE","date":"2015-03-02","pret":-0.03441,"close":17.5}
{"ticker":"ROSE","date":"2015-03-03","pret":-0.00453,"close":18.01}
{"ticker":"ROSE","date":"2015-03-04","pret":0.02354,"close":18.38}
{"ticker":"ROSE","date":"2015-03-05","pret":-0.00111,"close":18.48}
{"ticker":"ROSE","date":"2015-03-06","pret":0,"close":17.91}
{"ticker":"ROSE","date":"2015-03-09","pret":-0.00166,"close":17.96}
{"ticker":"ROSE","date":"2015-03-10","pret":-0.06069,"close":16.79}
{"ticker":"ROSE","date":"2015-03-11","pret":-0.00652,"close":17.34}
{"ticker":"ROSE","date":"2015-03-12","pret":0.02928,"close":17.12}
{"ticker":"ROSE","date":"2015-03-13","pret":-0.03106,"close":17.05}
{"ticker":"ROSE","date":"2015-03-16","pret":0.00653,"close":16.92}
{"ticker":"ROSE","date":"2015-03-17","pret":-0.01971,"close":16.55}
{"ticker":"ROSE","date":"2015-03-18","pret":-0.01887,"close":17.46}
{"ticker":"ROSE","date":"2015-03-19","pret":0.03858,"close":16.46}
{"ticker":"ROSE","date":"2015-03-20","pret":-0.0173,"close":16.57}
{"ticker":"ROSE","date":"2015-03-23","pret":0.0018,"close":16.57}
{"ticker":"ROSE","date":"2015-03-24","pret":-0.00966,"close":17.13}
{"ticker":"ROSE","date":"2015-03-25","pret":0.04332,"close":17.2}
{"ticker":"ROSE","date":"2015-03-26","pret":0.01841,"close":17.24}
{"ticker":"ROSE","date":"2015-03-27","pret":-0.02016,"close":16.63}
{"ticker":"ROSE","date":"2015-03-30","pret":-0.02295,"close":16.69}
{"ticker":"ROSE","date":"2015-03-31","pret":-0.00777,"close":17.02}
{"ticker":"ROSE","date":"2015-04-01","pret":0.02019,"close":17.39}
{"ticker":"ROSE","date":"2015-04-02","pret":0.02152,"close":18.14}
{"ticker":"ROSE","date":"2015-04-06","pret":0.04994,"close":20.05}
{"ticker":"ROSE","date":"2015-04-07","pret":0.09645,"close":20.52}
{"ticker":"ROSE","date":"2015-04-08","pret":0.02115,"close":20.01}
{"ticker":"ROSE","date":"2015-04-09","pret":-0.01817,"close":21.23}
{"ticker":"ROSE","date":"2015-04-10","pret":0.05119,"close":21.56}
{"ticker":"ROSE","date":"2015-04-13","pret":0.02373,"close":21.54}
{"ticker":"ROSE","date":"2015-04-14","pret":-0.00276,"close":22.72}
{"ticker":"ROSE","date":"2015-04-15","pret":0.03176,"close":23.74}
{"ticker":"ROSE","date":"2015-04-16","pret":0.05728,"close":23.29}
{"ticker":"ROSE","date":"2015-04-17","pret":-0.0239,"close":23.47}
{"ticker":"ROSE","date":"2015-04-20","pret":0.00603,"close":23.9}
{"ticker":"ROSE","date":"2015-04-21","pret":0.02502,"close":22.52}
{"ticker":"ROSE","date":"2015-04-22","pret":-0.05908,"close":22.02}
{"ticker":"ROSE","date":"2015-04-23","pret":-0.00089,"close":22.29}
{"ticker":"ROSE","date":"2015-04-24","pret":-0.01118,"close":22.13}
{"ticker":"ROSE","date":"2015-04-27","pret":0,"close":21.46}
{"ticker":"ROSE","date":"2015-04-28","pret":-0.02966,"close":21.39}
{"ticker":"ROSE","date":"2015-04-29","pret":0.00462,"close":22.82}
{"ticker":"ROSE","date":"2015-04-30","pret":0.05166,"close":22.83}
{"ticker":"ROSE","date":"2015-05-01","pret":-0.00703,"close":21.72}
{"ticker":"ROSE","date":"2015-05-04","pret":-0.04417,"close":21.24}
{"ticker":"ROSE","date":"2015-05-05","pret":-0.01392,"close":19.86}
{"ticker":"ROSE","date":"2015-05-06","pret":-0.06616,"close":19.88}
{"ticker":"ROSE","date":"2015-05-07","pret":-0.00752,"close":19.1}
{"ticker":"ROSE","date":"2015-05-08","pret":-0.00302,"close":19.32}
{"ticker":"ROSE","date":"2015-05-11","pret":0.22778,"close":24.58}
{"ticker":"ROSE","date":"2015-05-12","pret":-0.01824,"close":24.57}
{"ticker":"ROSE","date":"2015-05-13","pret":0.01058,"close":24.15}
{"ticker":"ROSE","date":"2015-05-14","pret":-0.01756,"close":23.96}
{"ticker":"ROSE","date":"2015-05-15","pret":-0.01914,"close":24.18}
{"ticker":"ROSE","date":"2015-05-18","pret":0.01335,"close":24.29}
{"ticker":"ROSE","date":"2015-05-19","pret":-0.00249,"close":23.73}
{"ticker":"ROSE","date":"2015-05-20","pret":-0.01044,"close":23.55}
{"ticker":"ROSE","date":"2015-05-21","pret":0.0021,"close":23.48}
{"ticker":"ROSE","date":"2015-05-22","pret":-0.0246,"close":23.47}
{"ticker":"ROSE","date":"2015-05-26","pret":0.00257,"close":23.54}
{"ticker":"ROSE","date":"2015-05-27","pret":0.0064,"close":23.18}
{"ticker":"ROSE","date":"2015-05-28","pret":-0.0189,"close":23.34}
{"ticker":"ROSE","date":"2015-05-29","pret":0.01335,"close":23.36}
{"ticker":"ROSE","date":"2015-06-01","pret":-0.00386,"close":23.24}
{"ticker":"ROSE","date":"2015-06-02","pret":0.00129,"close":23.72}
{"ticker":"ROSE","date":"2015-06-03","pret":0.01236,"close":23.73}
{"ticker":"ROSE","date":"2015-06-04","pret":-0.00085,"close":23.37}
{"ticker":"ROSE","date":"2015-06-05","pret":-0.01152,"close":23.88}
{"ticker":"ROSE","date":"2015-06-08","pret":0.02332,"close":24}
{"ticker":"ROSE","date":"2015-06-09","pret":0.01539,"close":24.56}
{"ticker":"ROSE","date":"2015-06-10","pret":0.02366,"close":25.01}
{"ticker":"ROSE","date":"2015-06-11","pret":0.01242,"close":25.05}
{"ticker":"ROSE","date":"2015-06-12","pret":-0.01121,"close":24.85}
{"ticker":"ROSE","date":"2015-06-15","pret":-0.0093,"close":24.27}
{"ticker":"ROSE","date":"2015-06-16","pret":-0.01597,"close":24.58}
{"ticker":"ROSE","date":"2015-06-17","pret":0.02286,"close":24.21}
{"ticker":"ROSE","date":"2015-06-18","pret":-0.01874,"close":24.02}
{"ticker":"ROSE","date":"2015-06-19","pret":-0.01366,"close":23.5}
{"ticker":"ROSE","date":"2015-06-22","pret":-0.01639,"close":24.01}
{"ticker":"ROSE","date":"2015-06-23","pret":0.01514,"close":24.22}
{"ticker":"ROSE","date":"2015-06-24","pret":0.00955,"close":24.16}
{"ticker":"ROSE","date":"2015-06-25","pret":0.00124,"close":24.31}
{"ticker":"ROSE","date":"2015-06-26","pret":-0.00083,"close":24.22}
{"ticker":"ROSE","date":"2015-06-29","pret":-0.00872,"close":23.02}
{"ticker":"ROSE","date":"2015-06-30","pret":-0.03047,"close":23.14}
{"ticker":"ROSE","date":"2015-07-01","pret":-0.00431,"close":22.35}
{"ticker":"ROSE","date":"2015-07-02","pret":-0.03112,"close":22.21}
{"ticker":"ROSE","date":"2015-07-06","pret":-0.02799,"close":21.78}
{"ticker":"ROSE","date":"2015-07-07","pret":-0.00505,"close":22.11}
{"ticker":"ROSE","date":"2015-07-08","pret":0.00596,"close":21.12}
{"ticker":"ROSE","date":"2015-07-09","pret":-0.01754,"close":21.36}
{"ticker":"ROSE","date":"2015-07-10","pret":0,"close":21.14}
{"ticker":"ROSE","date":"2015-07-13","pret":-0.01596,"close":21.08}
{"ticker":"ROSE","date":"2015-07-14","pret":-0.00142,"close":21.45}
{"ticker":"ROSE","date":"2015-07-15","pret":0.01224,"close":20.98}
{"ticker":"ROSE","date":"2015-07-16","pret":-0.01414,"close":20.78}
{"ticker":"ROSE","date":"2015-07-17","pret":-0.01002,"close":20.75}
{"ticker":"ROSE","date":"2015-07-20","pret":-0.01546,"close":19.98}
{"ticker":"ROSE","date":"2015-07-21"}
{"ticker":"ROSE","date":"2015-07-22"}
{"ticker":"ROSE","date":"2015-07-23"}
{"ticker":"ROSE","date":"2015-07-24"}
{"ticker":"ROSE","date":"2015-07-27"}
{"ticker":"ROSE","date":"2015-07-28"}
{"ticker":"ROSE","date":"2015-07-29"}
{"ticker":"ROSE","date":"2015-07-30"}
{"ticker":"ROSE","date":"2015-07-31"}
{"ticker":"ROSE","date":"2015-08-03"}
{"ticker":"ROSE","date":"2015-08-04"}
{"ticker":"ROSE","date":"2015-08-05"}
{"ticker":"ROSE","date":"2015-08-06"}
{"ticker":"ROSE","date":"2015-08-07"}
{"ticker":"ROSE","date":"2015-08-10"}
{"ticker":"ROSE","date":"2015-08-11"}
{"ticker":"ROSE","date":"2015-08-12"}
{"ticker":"ROSE","date":"2015-08-13"}
{"ticker":"ROSE","date":"2015-08-14"}
{"ticker":"ROSE","date":"2015-08-17"}
{"ticker":"ROSE","date":"2015-08-18"}
{"ticker":"ROSE","date":"2015-08-19"}
{"ticker":"ROSE","date":"2015-08-20"}
{"ticker":"ROSE","date":"2015-08-21"}
{"ticker":"ROSE","date":"2015-08-24"}
{"ticker":"ROSE","date":"2015-08-25"}
{"ticker":"ROSE","date":"2015-08-26"}
{"ticker":"ROSE","date":"2015-08-27"}
{"ticker":"ROSE","date":"2015-08-28"}
{"ticker":"ROSE","date":"2015-08-31"}
{"ticker":"ROSE","date":"2015-09-01"}
{"ticker":"ROSE","date":"2015-09-02"}
{"ticker":"ROSE","date":"2015-09-03"}
{"ticker":"ROSE","date":"2015-09-04"}
{"ticker":"ROSE","date":"2015-09-08"}
{"ticker":"ROSE","date":"2015-09-09"}
{"ticker":"ROSE","date":"2015-09-10"}
{"ticker":"ROSE","date":"2015-09-11"}
{"ticker":"ROSE","date":"2015-09-14"}
{"ticker":"ROSE","date":"2015-09-15"}
{"ticker":"ROSE","date":"2015-09-16"}
{"ticker":"ROSE","date":"2015-09-17"}
{"ticker":"ROSE","date":"2015-09-18"}
{"ticker":"ROSE","date":"2015-09-21"}
{"ticker":"ROSE","date":"2015-09-22"}
{"ticker":"ROSE","date":"2015-09-23"}
{"ticker":"ROSE","date":"2015-09-24"}
{"ticker":"ROSE","date":"2015-09-25"}
{"ticker":"ROSE","date":"2015-09-28"}
{"ticker":"ROSE","date":"2015-09-29"}
{"ticker":"ROSE","date":"2015-09-30"}
{"ticker":"ROSE","date":"2015-10-01"}
{"ticker":"ROSE","date":"2015-10-02"}
{"ticker":"ROSE","date":"2015-10-05"}
{"ticker":"ROSE","date":"2015-10-06"}
{"ticker":"ROSE","date":"2015-10-07"}
{"ticker":"ROSE","date":"2015-10-08"}
{"ticker":"ROSE","date":"2015-10-09"}
{"ticker":"ROSE","date":"2015-10-12"}
{"ticker":"ROSE","date":"2015-10-13"}
{"ticker":"ROSE","date":"2015-10-14"}
{"ticker":"ROSE","date":"2015-10-15"}
{"ticker":"ROSE","date":"2015-10-16"}
{"ticker":"ROSE","date":"2015-10-19"}
{"ticker":"ROSE","date":"2015-10-20"}
{"ticker":"ROSE","date":"2015-10-21"}
{"ticker":"ROSE","date":"2015-10-22"}
{"ticker":"ROSE","date":"2015-10-23"}
{"ticker":"ROSE","date":"2015-10-26"}
{"ticker":"ROSE","date":"2015-10-27"}
{"ticker":"ROSE","date":"2015-10-28"}
{"ticker":"ROSE","date":"2015-10-29"}
{"ticker":"ROSE","date":"2015-10-30"}
{"ticker":"ROSE","date":"2015-11-02"}
{"ticker":"ROSE","date":"2015-11-03"}
{"ticker":"ROSE","date":"2015-11-04"}
{"ticker":"ROSE","date":"2015-11-05"}
{"ticker":"ROSE","date":"2015-11-06"}
{"ticker":"ROSE","date":"2015-11-09"}
{"ticker":"ROSE","date":"2015-11-10"}
{"ticker":"ROSE","date":"2015-11-11"}
{"ticker":"ROSE","date":"2015-11-12"}
{"ticker":"ROSE","date":"2015-11-13"}
{"ticker":"ROSE","date":"2015-11-16"}
{"ticker":"ROSE","date":"2015-11-17"}
{"ticker":"ROSE","date":"2015-11-18"}
{"ticker":"ROSE","date":"2015-11-19"}
{"ticker":"ROSE","date":"2015-11-20"}
{"ticker":"ROSE","date":"2015-11-23"}
{"ticker":"ROSE","date":"2015-11-24"}
{"ticker":"ROSE","date":"2015-11-25"}
{"ticker":"ROSE","date":"2015-11-26"}
{"ticker":"ROSE","date":"2015-11-27"}
{"ticker":"ROSE","date":"2015-11-30"}
{"ticker":"ROSE","date":"2015-12-01"}
{"ticker":"ROSE","date":"2015-12-02"}
{"ticker":"ROSE","date":"2015-12-03"}
{"ticker":"ROSE","date":"2015-12-04"}
{"ticker":"ROSE","date":"2015-12-07"}
{"ticker":"ROSE","date":"2015-12-08"}
{"ticker":"ROSE","date":"2015-12-09"}
{"ticker":"ROSE","date":"2015-12-10"}
{"ticker":"ROSE","date":"2015-12-11"}
{"ticker":"ROSE","date":"2015-12-14"}
{"ticker":"ROSE","date":"2015-12-15"}
{"ticker":"ROSE","date":"2015-12-16"}
{"ticker":"ROSE","date":"2015-12-17"}
{"ticker":"ROSE","date":"2015-12-18"}
{"ticker":"ROSE","date":"2015-12-21"}
{"ticker":"ROSE","date":"2015-12-22"}
{"ticker":"ROSE","date":"2015-12-23"}
{"ticker":"ROSE","date":"2015-12-24"}
{"ticker":"ROSE","date":"2015-12-28"}
{"ticker":"ROSE","date":"2015-12-29"}
{"ticker":"ROSE","date":"2015-12-30"}
{"ticker":"ROSE","date":"2015-12-31"}
{"ticker":"ROSE","date":"2016-01-04"}
{"ticker":"ROSE","date":"2016-01-05"}
{"ticker":"ROST","date":"2015-01-02","pret":0.00465,"close":46.86}
{"ticker":"ROST","date":"2015-01-05","pret":-0.01167,"close":46.83}
{"ticker":"ROST","date":"2015-01-06","pret":0.00149,"close":46.92}
{"ticker":"ROST","date":"2015-01-07","pret":0.00404,"close":47.84}
{"ticker":"ROST","date":"2015-01-08","pret":0.01746,"close":48.47}
{"ticker":"ROST","date":"2015-01-09","pret":0.0114,"close":47.6}
{"ticker":"ROST","date":"2015-01-12","pret":-0.01621,"close":47.92}
{"ticker":"ROST","date":"2015-01-13","pret":0.01415,"close":47.43}
{"ticker":"ROST","date":"2015-01-14","pret":-0.05324,"close":46.32}
{"ticker":"ROST","date":"2015-01-15","pret":0.00218,"close":45.57}
{"ticker":"ROST","date":"2015-01-16","pret":-0.01313,"close":46.45}
{"ticker":"ROST","date":"2015-01-20","pret":0.02523,"close":45.9}
{"ticker":"ROST","date":"2015-01-21","pret":-0.01515,"close":46.08}
{"ticker":"ROST","date":"2015-01-22","pret":0.005,"close":47.13}
{"ticker":"ROST","date":"2015-01-23","pret":0.02486,"close":47.33}
{"ticker":"ROST","date":"2015-01-26","pret":0.00148,"close":47.62}
{"ticker":"ROST","date":"2015-01-27","pret":-0.02006,"close":47.16}
{"ticker":"ROST","date":"2015-01-28","pret":0.0226,"close":46.83}
{"ticker":"ROST","date":"2015-01-29","pret":-0.01401,"close":46.82}
{"ticker":"ROST","date":"2015-01-30","pret":-0.00128,"close":45.86}
{"ticker":"ROST","date":"2015-02-02","pret":-0.01553,"close":45.92}
{"ticker":"ROST","date":"2015-02-03","pret":0.00412,"close":47.3}
{"ticker":"ROST","date":"2015-02-04","pret":0.01568,"close":47.37}
{"ticker":"ROST","date":"2015-02-05","pret":0.00553,"close":47.46}
{"ticker":"ROST","date":"2015-02-06","pret":0.01096,"close":47.49}
{"ticker":"ROST","date":"2015-02-09","pret":-0.00948,"close":47.31}
{"ticker":"ROST","date":"2015-02-10","pret":0.00927,"close":47.67}
{"ticker":"ROST","date":"2015-02-11","pret":0.00314,"close":47.41}
{"ticker":"ROST","date":"2015-02-12","pret":-0.00713,"close":47.84}
{"ticker":"ROST","date":"2015-02-13","pret":0.00692,"close":48.09}
{"ticker":"ROST","date":"2015-02-17","pret":0.00063,"close":48.42}
{"ticker":"ROST","date":"2015-02-18","pret":0.01205,"close":48.35}
{"ticker":"ROST","date":"2015-02-19","pret":-0.00207,"close":48.46}
{"ticker":"ROST","date":"2015-02-20","pret":0.00454,"close":48.96}
{"ticker":"ROST","date":"2015-02-23","pret":0.01024,"close":49.42}
{"ticker":"ROST","date":"2015-02-24","pret":0.00893,"close":49.04}
{"ticker":"ROST","date":"2015-02-25","pret":-0.02041,"close":49.23}
{"ticker":"ROST","date":"2015-02-26","pret":0.0123,"close":49.52}
{"ticker":"ROST","date":"2015-02-27","pret":0.06428,"close":52.9}
{"ticker":"ROST","date":"2015-03-02","pret":0.00647,"close":53}
{"ticker":"ROST","date":"2015-03-03","pret":0.00624,"close":52.77}
{"ticker":"ROST","date":"2015-03-04","pret":-0.00435,"close":52.56}
{"ticker":"ROST","date":"2015-03-05","pret":-0.00418,"close":52.48}
{"ticker":"ROST","date":"2015-03-06","pret":-0.0061,"close":52.2}
{"ticker":"ROST","date":"2015-03-09","pret":0.00268,"close":52.72}
{"ticker":"ROST","date":"2015-03-10","pret":-0.00268,"close":52.46}
{"ticker":"ROST","date":"2015-03-11","pret":0.00306,"close":52.52}
{"ticker":"ROST","date":"2015-03-12","pret":0.00684,"close":53.14}
{"ticker":"ROST","date":"2015-03-13","pret":0.00868,"close":53.02}
{"ticker":"ROST","date":"2015-03-16","pret":0.00225,"close":53.42}
{"ticker":"ROST","date":"2015-03-17","pret":-0.00715,"close":53.19}
{"ticker":"ROST","date":"2015-03-18","pret":0.00132,"close":52.89}
{"ticker":"ROST","date":"2015-03-19","pret":-0.00472,"close":53.37}
{"ticker":"ROST","date":"2015-03-20","pret":0.01616,"close":53.73}
{"ticker":"ROST","date":"2015-03-23","pret":0.00483,"close":53.19}
{"ticker":"ROST","date":"2015-03-24","pret":0.00996,"close":53.32}
{"ticker":"ROST","date":"2015-03-25","pret":-0.02303,"close":52.42}
{"ticker":"ROST","date":"2015-03-26","pret":-0.01859,"close":51.88}
{"ticker":"ROST","date":"2015-03-27","pret":-0.00884,"close":52.06}
{"ticker":"ROST","date":"2015-03-30","pret":0.01038,"close":52.87}
{"ticker":"ROST","date":"2015-03-31","pret":0.00913,"close":52.68}
{"ticker":"ROST","date":"2015-04-01","pret":-0.0057,"close":52.01}
{"ticker":"ROST","date":"2015-04-02","pret":-0.00669,"close":51.96}
{"ticker":"ROST","date":"2015-04-06","pret":-0.00751,"close":51.98}
{"ticker":"ROST","date":"2015-04-07","pret":0.00058,"close":51.41}
{"ticker":"ROST","date":"2015-04-08","pret":-0.00174,"close":52}
{"ticker":"ROST","date":"2015-04-09","pret":0.00809,"close":51.84}
{"ticker":"ROST","date":"2015-04-10","pret":-0.00288,"close":51.73}
{"ticker":"ROST","date":"2015-04-13","pret":-0.00347,"close":52.1}
{"ticker":"ROST","date":"2015-04-14","pret":0.00193,"close":51.9}
{"ticker":"ROST","date":"2015-04-15","pret":0.00192,"close":51.68}
{"ticker":"ROST","date":"2015-04-16","pret":-0.0025,"close":51.73}
{"ticker":"ROST","date":"2015-04-17","pret":-0.01047,"close":50.2}
{"ticker":"ROST","date":"2015-04-20","pret":-0.01492,"close":51.14}
{"ticker":"ROST","date":"2015-04-21","pret":0.0223,"close":51.81}
{"ticker":"ROST","date":"2015-04-22","pret":0.00116,"close":51.95}
{"ticker":"ROST","date":"2015-04-23","pret":-0.00116,"close":52.26}
{"ticker":"ROST","date":"2015-04-24","pret":0.00943,"close":52.19}
{"ticker":"ROST","date":"2015-04-27","pret":0.00019,"close":51.24}
{"ticker":"ROST","date":"2015-04-28","pret":-0.02169,"close":50.92}
{"ticker":"ROST","date":"2015-04-29","pret":-0.00727,"close":49.88}
{"ticker":"ROST","date":"2015-04-30","pret":-0.0165,"close":49.44}
{"ticker":"ROST","date":"2015-05-01","pret":-0.00623,"close":50.85}
{"ticker":"ROST","date":"2015-05-04","pret":0.02451,"close":50.64}
{"ticker":"ROST","date":"2015-05-05","pret":-0.0079,"close":50.27}
{"ticker":"ROST","date":"2015-05-06","pret":-0.00278,"close":50.6}
{"ticker":"ROST","date":"2015-05-07","pret":0.00793,"close":50.42}
{"ticker":"ROST","date":"2015-05-08","pret":0.00237,"close":51.28}
{"ticker":"ROST","date":"2015-05-11","pret":0.01214,"close":51}
{"ticker":"ROST","date":"2015-05-12","pret":-0.00899,"close":51.04}
{"ticker":"ROST","date":"2015-05-13","pret":0.00314,"close":50.62}
{"ticker":"ROST","date":"2015-05-14","pret":-0.00451,"close":49.68}
{"ticker":"ROST","date":"2015-05-15","pret":-0.02086,"close":50.24}
{"ticker":"ROST","date":"2015-05-18","pret":0.00999,"close":51.18}
{"ticker":"ROST","date":"2015-05-19","pret":0.03534,"close":51.49}
{"ticker":"ROST","date":"2015-05-20","pret":-0.01586,"close":50.46}
{"ticker":"ROST","date":"2015-05-21","pret":-0.01909,"close":50.78}
{"ticker":"ROST","date":"2015-05-22","pret":0.022,"close":48.52}
{"ticker":"ROST","date":"2015-05-26","pret":-0.05677,"close":47.78}
{"ticker":"ROST","date":"2015-05-27","pret":-0.0145,"close":48.28}
{"ticker":"ROST","date":"2015-05-28","pret":0.00666,"close":48.47}
{"ticker":"ROST","date":"2015-05-29","pret":0.0062,"close":48.34}
{"ticker":"ROST","date":"2015-06-01","pret":-0.00289,"close":48.26}
{"ticker":"ROST","date":"2015-06-02","pret":-0.00269,"close":48.49}
{"ticker":"ROST","date":"2015-06-03","pret":0.00969,"close":49.09}
{"ticker":"ROST","date":"2015-06-04","pret":-0.00041,"close":48.93}
{"ticker":"ROST","date":"2015-06-05","pret":-0.00144,"close":48.8}
{"ticker":"ROST","date":"2015-06-08","pret":0.00226,"close":48.79}
{"ticker":"ROST","date":"2015-06-09","pret":-0.00041,"close":48.75}
{"ticker":"ROST","date":"2015-06-10","pret":0.00184,"close":48.92}
{"ticker":"ROST","date":"2015-06-11","pret":0.0047,"close":48.93}
{"ticker":"ROST","date":"2015-06-12","pret":-0.01189,"close":48.53}
{"ticker":"ROST","date":"2015-06-15","pret":-0.00538,"close":48.69}
{"ticker":"ROST","date":"2015-06-16","pret":0.00661,"close":49.17}
{"ticker":"ROST","date":"2015-06-17","pret":0.01045,"close":49.43}
{"ticker":"ROST","date":"2015-06-18","pret":0.01176,"close":50.16}
{"ticker":"ROST","date":"2015-06-19","pret":0.00982,"close":50.47}
{"ticker":"ROST","date":"2015-06-22","pret":0.0121,"close":50.31}
{"ticker":"ROST","date":"2015-06-23","pret":-0.0103,"close":50.54}
{"ticker":"ROST","date":"2015-06-24","pret":-0.007,"close":50.08}
{"ticker":"ROST","date":"2015-06-25","pret":0.00799,"close":49.79}
{"ticker":"ROST","date":"2015-06-26","pret":-0.00459,"close":50.27}
{"ticker":"ROST","date":"2015-06-29","pret":-0.0024,"close":48.54}
{"ticker":"ROST","date":"2015-06-30","pret":-0.01677,"close":48.61}
{"ticker":"ROST","date":"2015-07-01","pret":-0.00245,"close":49.39}
{"ticker":"ROST","date":"2015-07-02","pret":0.0276,"close":49.31}
{"ticker":"ROST","date":"2015-07-06","pret":-0.02964,"close":49.86}
{"ticker":"ROST","date":"2015-07-07","pret":0.02346,"close":50.57}
{"ticker":"ROST","date":"2015-07-08","pret":0.00777,"close":50.17}
{"ticker":"ROST","date":"2015-07-09","pret":0.00554,"close":50.32}
{"ticker":"ROST","date":"2015-07-10","pret":0.00236,"close":50.86}
{"ticker":"ROST","date":"2015-07-13","pret":0.00862,"close":52.41}
{"ticker":"ROST","date":"2015-07-14","pret":0.02391,"close":52.43}
{"ticker":"ROST","date":"2015-07-15","pret":-0.00248,"close":52.32}
{"ticker":"ROST","date":"2015-07-16","pret":0.00666,"close":52.96}
{"ticker":"ROST","date":"2015-07-17","pret":0.00095,"close":52.27}
{"ticker":"ROST","date":"2015-07-20","pret":-0.0038,"close":52.83}
{"ticker":"ROST","date":"2015-07-21","pret":0.0072,"close":52.86}
{"ticker":"ROST","date":"2015-07-22","pret":0.00094,"close":53.28}
{"ticker":"ROST","date":"2015-07-23","pret":0.00564,"close":52.89}
{"ticker":"ROST","date":"2015-07-24","pret":-0.00602,"close":52.69}
{"ticker":"ROST","date":"2015-07-27","pret":-0.00948,"close":52.08}
{"ticker":"ROST","date":"2015-07-28","pret":-0.0065,"close":52.01}
{"ticker":"ROST","date":"2015-07-29","pret":-0.00134,"close":52.79}
{"ticker":"ROST","date":"2015-07-30","pret":0.00937,"close":52.75}
{"ticker":"ROST","date":"2015-07-31","pret":0.00872,"close":53.16}
{"ticker":"ROST","date":"2015-08-03","pret":0.00452,"close":53.03}
{"ticker":"ROST","date":"2015-08-04","pret":-0.00508,"close":53.19}
{"ticker":"ROST","date":"2015-08-05","pret":0.00752,"close":53.81}
{"ticker":"ROST","date":"2015-08-06","pret":0.00542,"close":53.57}
{"ticker":"ROST","date":"2015-08-07","pret":-0.00392,"close":53.07}
{"ticker":"ROST","date":"2015-08-10","pret":0.00355,"close":53.73}
{"ticker":"ROST","date":"2015-08-11","pret":-0.00374,"close":53.82}
{"ticker":"ROST","date":"2015-08-12","pret":0.00037,"close":53.56}
{"ticker":"ROST","date":"2015-08-13","pret":-0.00243,"close":53.63}
{"ticker":"ROST","date":"2015-08-14","pret":0.01137,"close":53.72}
{"ticker":"ROST","date":"2015-08-17","pret":-0.00037,"close":54.5}
{"ticker":"ROST","date":"2015-08-18","pret":0.02924,"close":56.53}
{"ticker":"ROST","date":"2015-08-19","pret":0.01092,"close":55.7}
{"ticker":"ROST","date":"2015-08-20","pret":-0.01598,"close":55.25}
{"ticker":"ROST","date":"2015-08-21","pret":-0.07496,"close":50}
{"ticker":"ROST","date":"2015-08-24","pret":-0.09317,"close":48.33}
{"ticker":"ROST","date":"2015-08-25","pret":0.05377,"close":47.22}
{"ticker":"ROST","date":"2015-08-26","pret":-0.01081,"close":48.93}
{"ticker":"ROST","date":"2015-08-27","pret":0.01304,"close":49.68}
{"ticker":"ROST","date":"2015-08-28","pret":-0.00142,"close":49.4}
{"ticker":"ROST","date":"2015-08-31","pret":-0.00061,"close":48.62}
{"ticker":"ROST","date":"2015-09-01","pret":-0.03447,"close":47.47}
{"ticker":"ROST","date":"2015-09-02","pret":0.0119,"close":48.45}
{"ticker":"ROST","date":"2015-09-03","pret":0.00868,"close":48.48}
{"ticker":"ROST","date":"2015-09-04","pret":-0.01638,"close":48.44}
{"ticker":"ROST","date":"2015-09-08","pret":0.03291,"close":49.77}
{"ticker":"ROST","date":"2015-09-09","pret":0.01446,"close":49.38}
{"ticker":"ROST","date":"2015-09-10","pret":-0.01791,"close":49.84}
{"ticker":"ROST","date":"2015-09-11","pret":0.00748,"close":50.06}
{"ticker":"ROST","date":"2015-09-14","pret":0.01062,"close":49.46}
{"ticker":"ROST","date":"2015-09-15","pret":-0.01143,"close":49.42}
{"ticker":"ROST","date":"2015-09-16","pret":-0.02823,"close":49.75}
{"ticker":"ROST","date":"2015-09-17","pret":0.04165,"close":50.49}
{"ticker":"ROST","date":"2015-09-18","pret":-0.00619,"close":49.12}
{"ticker":"ROST","date":"2015-09-21","pret":-0.01128,"close":49.44}
{"ticker":"ROST","date":"2015-09-22","pret":-0.01346,"close":48.92}
{"ticker":"ROST","date":"2015-09-23","pret":0.00655,"close":49.1}
{"ticker":"ROST","date":"2015-09-24","pret":-0.00819,"close":48.88}
{"ticker":"ROST","date":"2015-09-25","pret":0.01206,"close":49.08}
{"ticker":"ROST","date":"2015-09-28","pret":-0.00939,"close":47.49}
{"ticker":"ROST","date":"2015-09-29","pret":-0.02639,"close":47.56}
{"ticker":"ROST","date":"2015-09-30","pret":0.01338,"close":48.47}
{"ticker":"ROST","date":"2015-10-01","pret":0.00704,"close":47.86}
{"ticker":"ROST","date":"2015-10-02","pret":-0.02,"close":48.73}
{"ticker":"ROST","date":"2015-10-05","pret":0.02719,"close":49.15}
{"ticker":"ROST","date":"2015-10-06","pret":0.0045,"close":47.69}
{"ticker":"ROST","date":"2015-10-07","pret":-0.02226,"close":48.15}
{"ticker":"ROST","date":"2015-10-08","pret":0.00167,"close":49.02}
{"ticker":"ROST","date":"2015-10-09","pret":0.01917,"close":49.04}
{"ticker":"ROST","date":"2015-10-12","pret":0.00326,"close":50.53}
{"ticker":"ROST","date":"2015-10-13","pret":0.02274,"close":49.45}
{"ticker":"ROST","date":"2015-10-14","pret":-0.00199,"close":48.5}
{"ticker":"ROST","date":"2015-10-15","pret":-0.02728,"close":49.34}
{"ticker":"ROST","date":"2015-10-16","pret":0.01525,"close":50.3}
{"ticker":"ROST","date":"2015-10-19","pret":0.01382,"close":50.39}
{"ticker":"ROST","date":"2015-10-20","pret":-0.00179,"close":50.34}
{"ticker":"ROST","date":"2015-10-21","pret":0.00517,"close":50.18}
{"ticker":"ROST","date":"2015-10-22","pret":0.00139,"close":51.04}
{"ticker":"ROST","date":"2015-10-23","pret":0.01786,"close":49.66}
{"ticker":"ROST","date":"2015-10-26","pret":-0.03624,"close":49.88}
{"ticker":"ROST","date":"2015-10-27","pret":0.00302,"close":49.24}
{"ticker":"ROST","date":"2015-10-28","pret":-0.00605,"close":50.35}
{"ticker":"ROST","date":"2015-10-29","pret":0.01665,"close":50.18}
{"ticker":"ROST","date":"2015-10-30","pret":-0.00339,"close":50.58}
{"ticker":"ROST","date":"2015-11-02","pret":0.00319,"close":50.66}
{"ticker":"ROST","date":"2015-11-03","pret":0.00911,"close":51.74}
{"ticker":"ROST","date":"2015-11-04","pret":0.02107,"close":51.62}
{"ticker":"ROST","date":"2015-11-05","pret":0,"close":51.54}
{"ticker":"ROST","date":"2015-11-06","pret":-0.00562,"close":50.4}
{"ticker":"ROST","date":"2015-11-09","pret":-0.02656,"close":49.12}
{"ticker":"ROST","date":"2015-11-10","pret":-0.02218,"close":49.94}
{"ticker":"ROST","date":"2015-11-11","pret":0.01858,"close":48.52}
{"ticker":"ROST","date":"2015-11-12","pret":-0.03814,"close":48.11}
{"ticker":"ROST","date":"2015-11-13","pret":-0.07398,"close":44.81}
{"ticker":"ROST","date":"2015-11-16","pret":0.00447,"close":45.77}
{"ticker":"ROST","date":"2015-11-17","pret":0.04893,"close":46.31}
{"ticker":"ROST","date":"2015-11-18","pret":-0.01626,"close":46.42}
{"ticker":"ROST","date":"2015-11-19","pret":-0.02955,"close":46.2}
{"ticker":"ROST","date":"2015-11-20","pret":0.11311,"close":50.84}
{"ticker":"ROST","date":"2015-11-23","pret":0.01125,"close":51.13}
{"ticker":"ROST","date":"2015-11-24","pret":-0.00472,"close":52.42}
{"ticker":"ROST","date":"2015-11-25","pret":0.03105,"close":52.74}
{"ticker":"ROST","date":"2015-11-26"}
{"ticker":"ROST","date":"2015-11-27","pret":0.01008,"close":52.66}
{"ticker":"ROST","date":"2015-11-30","pret":-0.00057,"close":52.01}
{"ticker":"ROST","date":"2015-12-01","pret":-0.0057,"close":53.09}
{"ticker":"ROST","date":"2015-12-02","pret":0.01155,"close":53.52}
{"ticker":"ROST","date":"2015-12-03","pret":0.00563,"close":52.51}
{"ticker":"ROST","date":"2015-12-04","pret":-0.01224,"close":54.16}
{"ticker":"ROST","date":"2015-12-07","pret":0.01821,"close":53.82}
{"ticker":"ROST","date":"2015-12-08","pret":-0.0056,"close":54.48}
{"ticker":"ROST","date":"2015-12-09","pret":0.01005,"close":54.04}
{"ticker":"ROST","date":"2015-12-10","pret":0.00462,"close":54.15}
{"ticker":"ROST","date":"2015-12-11","pret":-0.01692,"close":53.56}
{"ticker":"ROST","date":"2015-12-14","pret":0.0097,"close":54.41}
{"ticker":"ROST","date":"2015-12-15","pret":0.02022,"close":54.08}
{"ticker":"ROST","date":"2015-12-16","pret":-0.00401,"close":54.93}
{"ticker":"ROST","date":"2015-12-17"}
{"ticker":"ROST","date":"2015-12-18","pret":-0.02366,"close":52.95}
{"ticker":"ROST","date":"2015-12-21","pret":0.00448,"close":53.81}
{"ticker":"ROST","date":"2015-12-22","pret":0.01074,"close":54.31}
{"ticker":"ROST","date":"2015-12-23","pret":0.00404,"close":54.34}
{"ticker":"ROST","date":"2015-12-24","pret":-0.00184,"close":54.33}
{"ticker":"ROST","date":"2015-12-28","pret":-0.00608,"close":54.39}
{"ticker":"ROST","date":"2015-12-29","pret":-0.01641,"close":54.94}
{"ticker":"ROST","date":"2015-12-30","pret":0.03274,"close":54.55}
{"ticker":"ROST","date":"2015-12-31","pret":-0.00951,"close":53.81}
{"ticker":"ROST","date":"2016-01-04","pret":-0.02681,"close":54.37}
{"ticker":"ROST","date":"2016-01-05","pret":0.02552,"close":54.73}
{"ticker":"ROVI","date":"2015-01-02","pret":0.01405,"close":22.56}
{"ticker":"ROVI","date":"2015-01-05","pret":-0.03414,"close":22.15}
{"ticker":"ROVI","date":"2015-01-06","pret":0.00135,"close":22.08}
{"ticker":"ROVI","date":"2015-01-07","pret":0.0009,"close":21.94}
{"ticker":"ROVI","date":"2015-01-08","pret":0.0143,"close":23.43}
{"ticker":"ROVI","date":"2015-01-09","pret":0.03702,"close":23.34}
{"ticker":"ROVI","date":"2015-01-12","pret":-0.00386,"close":23.34}
{"ticker":"ROVI","date":"2015-01-13","pret":0.00812,"close":23.29}
{"ticker":"ROVI","date":"2015-01-14","pret":-0.02152,"close":23.19}
{"ticker":"ROVI","date":"2015-01-15","pret":0.01554,"close":21.66}
{"ticker":"ROVI","date":"2015-01-16","pret":-0.08022,"close":21.8}
{"ticker":"ROVI","date":"2015-01-20","pret":0.0097,"close":21.61}
{"ticker":"ROVI","date":"2015-01-21","pret":-0.00692,"close":21.67}
{"ticker":"ROVI","date":"2015-01-22","pret":0.006,"close":22.42}
{"ticker":"ROVI","date":"2015-01-23","pret":0.02588,"close":22.42}
{"ticker":"ROVI","date":"2015-01-26","pret":0.00224,"close":22.9}
{"ticker":"ROVI","date":"2015-01-27","pret":0.01068,"close":22.53}
{"ticker":"ROVI","date":"2015-01-28","pret":0.00618,"close":22.22}
{"ticker":"ROVI","date":"2015-01-29","pret":-0.01775,"close":22.39}
{"ticker":"ROVI","date":"2015-01-30","pret":-0.00359,"close":23.11}
{"ticker":"ROVI","date":"2015-02-02","pret":0.03574,"close":23.1}
{"ticker":"ROVI","date":"2015-02-03","pret":0.00346,"close":23.34}
{"ticker":"ROVI","date":"2015-02-04","pret":0.0056,"close":23.37}
{"ticker":"ROVI","date":"2015-02-05","pret":0.00557,"close":23.31}
{"ticker":"ROVI","date":"2015-02-06","pret":-0.00643,"close":23.48}
{"ticker":"ROVI","date":"2015-02-09","pret":0.003,"close":22.65}
{"ticker":"ROVI","date":"2015-02-10","pret":-0.02386,"close":23.03}
{"ticker":"ROVI","date":"2015-02-11","pret":0.01092,"close":23.56}
{"ticker":"ROVI","date":"2015-02-12","pret":0.03121,"close":23.66}
{"ticker":"ROVI","date":"2015-02-13","pret":-0.00633,"close":24.21}
{"ticker":"ROVI","date":"2015-02-17","pret":0.02881,"close":24.06}
{"ticker":"ROVI","date":"2015-02-18","pret":-0.01034,"close":23.92}
{"ticker":"ROVI","date":"2015-02-19","pret":-0.01297,"close":24.14}
{"ticker":"ROVI","date":"2015-02-20","pret":0.02414,"close":23.85}
{"ticker":"ROVI","date":"2015-02-23","pret":-0.02582,"close":23.67}
{"ticker":"ROVI","date":"2015-02-24","pret":0.01881,"close":24.42}
{"ticker":"ROVI","date":"2015-02-25","pret":0.0103,"close":24.21}
{"ticker":"ROVI","date":"2015-02-26","pret":-0.01987,"close":22.94}
{"ticker":"ROVI","date":"2015-02-27","pret":-0.03922,"close":24.88}
{"ticker":"ROVI","date":"2015-03-02","pret":0.02236,"close":22.89}
{"ticker":"ROVI","date":"2015-03-03","pret":-0.02279,"close":22.84}
{"ticker":"ROVI","date":"2015-03-04","pret":-0.01932,"close":21.72}
{"ticker":"ROVI","date":"2015-03-05","pret":-0.02697,"close":22.44}
{"ticker":"ROVI","date":"2015-03-06","pret":0.01672,"close":21.95}
{"ticker":"ROVI","date":"2015-03-09","pret":-0.01217,"close":22.16}
{"ticker":"ROVI","date":"2015-03-10","pret":0.00045,"close":22.22}
{"ticker":"ROVI","date":"2015-03-11","pret":0.00678,"close":21.6}
{"ticker":"ROVI","date":"2015-03-12","pret":-0.01451,"close":22.17}
{"ticker":"ROVI","date":"2015-03-13","pret":0.00955,"close":21.77}
{"ticker":"ROVI","date":"2015-03-16","pret":-0.01229,"close":21.29}
{"ticker":"ROVI","date":"2015-03-17","pret":-0.03544,"close":20.68}
{"ticker":"ROVI","date":"2015-03-18","pret":-0.01579,"close":22.03}
{"ticker":"ROVI","date":"2015-03-19","pret":0.04893,"close":21.99}
{"ticker":"ROVI","date":"2015-03-20","pret":0.01504,"close":22.2}
{"ticker":"ROVI","date":"2015-03-23","pret":0.00631,"close":22.01}
{"ticker":"ROVI","date":"2015-03-24","pret":-0.01084,"close":20.92}
{"ticker":"ROVI","date":"2015-03-25","pret":-0.05079,"close":18.42}
{"ticker":"ROVI","date":"2015-03-26","pret":-0.09469,"close":18.73}
{"ticker":"ROVI","date":"2015-03-27","pret":-0.01963,"close":18.48}
{"ticker":"ROVI","date":"2015-03-30","pret":-0.00807,"close":18.84}
{"ticker":"ROVI","date":"2015-03-31","pret":0.01555,"close":18.21}
{"ticker":"ROVI","date":"2015-04-01","pret":-0.03134,"close":18.03}
{"ticker":"ROVI","date":"2015-04-02","pret":-0.00993,"close":17.7}
{"ticker":"ROVI","date":"2015-04-06","pret":-0.0264,"close":18.02}
{"ticker":"ROVI","date":"2015-04-07","pret":0.0264,"close":18.22}
{"ticker":"ROVI","date":"2015-04-08","pret":0.00993,"close":18.26}
{"ticker":"ROVI","date":"2015-04-09","pret":0.00219,"close":18.2}
{"ticker":"ROVI","date":"2015-04-10","pret":0.00328,"close":18.45}
{"ticker":"ROVI","date":"2015-04-13","pret":0.00381,"close":18.32}
{"ticker":"ROVI","date":"2015-04-14","pret":0.01511,"close":18.01}
{"ticker":"ROVI","date":"2015-04-15","pret":-0.01023,"close":18.58}
{"ticker":"ROVI","date":"2015-04-16","pret":-0.00706,"close":18.07}
{"ticker":"ROVI","date":"2015-04-17","pret":-0.02315,"close":17.59}
{"ticker":"ROVI","date":"2015-04-20","pret":0.00722,"close":19.11}
{"ticker":"ROVI","date":"2015-04-21","pret":0.05074,"close":19.36}
{"ticker":"ROVI","date":"2015-04-22","pret":0.01929,"close":19.46}
{"ticker":"ROVI","date":"2015-04-23","pret":-0.00155,"close":19.3}
{"ticker":"ROVI","date":"2015-04-24","pret":0.00207,"close":19.48}
{"ticker":"ROVI","date":"2015-04-27","pret":0.00617,"close":19.51}
{"ticker":"ROVI","date":"2015-04-28","pret":-0.00514,"close":19.07}
{"ticker":"ROVI","date":"2015-04-29","pret":-0.02876,"close":18.88}
{"ticker":"ROVI","date":"2015-04-30","pret":-0.00479,"close":18.51}
{"ticker":"ROVI","date":"2015-05-01","pret":0.01586,"close":17.45}
{"ticker":"ROVI","date":"2015-05-04","pret":-0.0917,"close":17.4}
{"ticker":"ROVI","date":"2015-05-05","pret":-0.02622,"close":17.49}
{"ticker":"ROVI","date":"2015-05-06","pret":0.04952,"close":17.26}
{"ticker":"ROVI","date":"2015-05-07","pret":-0.03662,"close":17.61}
{"ticker":"ROVI","date":"2015-05-08","pret":0.03774,"close":17.5}
{"ticker":"ROVI","date":"2015-05-11","pret":-0.01698,"close":16.7}
{"ticker":"ROVI","date":"2015-05-12","pret":-0.05394,"close":16.97}
{"ticker":"ROVI","date":"2015-05-13","pret":0.0285,"close":17}
{"ticker":"ROVI","date":"2015-05-14","pret":-0.00234,"close":16.8}
{"ticker":"ROVI","date":"2015-05-15","pret":-0.01836,"close":16.97}
{"ticker":"ROVI","date":"2015-05-18","pret":0.01424,"close":16.65}
{"ticker":"ROVI","date":"2015-05-19","pret":-0.00118,"close":16.49}
{"ticker":"ROVI","date":"2015-05-20","pret":-0.01187,"close":16.3}
{"ticker":"ROVI","date":"2015-05-21","pret":-0.02723,"close":16.81}
{"ticker":"ROVI","date":"2015-05-22","pret":0.02544,"close":16.9}
{"ticker":"ROVI","date":"2015-05-26","pret":0.03005,"close":16.48}
{"ticker":"ROVI","date":"2015-05-27","pret":-0.04572,"close":16.52}
{"ticker":"ROVI","date":"2015-05-28","pret":-0.00061,"close":17.01}
{"ticker":"ROVI","date":"2015-05-29","pret":0.02994,"close":16.76}
{"ticker":"ROVI","date":"2015-06-01","pret":-0.00236,"close":16.74}
{"ticker":"ROVI","date":"2015-06-02","pret":-0.0149,"close":17.12}
{"ticker":"ROVI","date":"2015-06-03","pret":0.0249,"close":17.43}
{"ticker":"ROVI","date":"2015-06-04","pret":0.01568,"close":17.17}
{"ticker":"ROVI","date":"2015-06-05","pret":-0.01451,"close":17.15}
{"ticker":"ROVI","date":"2015-06-08","pret":-0.00999,"close":16.71}
{"ticker":"ROVI","date":"2015-06-09","pret":-0.0089,"close":16.91}
{"ticker":"ROVI","date":"2015-06-10","pret":0.00772,"close":17.51}
{"ticker":"ROVI","date":"2015-06-11","pret":0.03658,"close":17.87}
{"ticker":"ROVI","date":"2015-06-12","pret":0.01134,"close":17.32}
{"ticker":"ROVI","date":"2015-06-15","pret":-0.03616,"close":16.43}
{"ticker":"ROVI","date":"2015-06-16","pret":-0.03812,"close":17.05}
{"ticker":"ROVI","date":"2015-06-17","pret":0.03812,"close":17.28}
{"ticker":"ROVI","date":"2015-06-18","pret":0.01046,"close":17.3}
{"ticker":"ROVI","date":"2015-06-19","pret":0.00346,"close":17.18}
{"ticker":"ROVI","date":"2015-06-22","pret":-0.00462,"close":17.99}
{"ticker":"ROVI","date":"2015-06-23","pret":0.0375,"close":17.64}
{"ticker":"ROVI","date":"2015-06-24","pret":-0.01517,"close":17.3}
{"ticker":"ROVI","date":"2015-06-25","pret":-0.01829,"close":17.25}
{"ticker":"ROVI","date":"2015-06-26","pret":-0.00636,"close":17.52}
{"ticker":"ROVI","date":"2015-06-29","pret":0.00694,"close":15.79}
{"ticker":"ROVI","date":"2015-06-30","pret":-0.08539,"close":15.95}
{"ticker":"ROVI","date":"2015-07-01","pret":0.01124,"close":15.94}
{"ticker":"ROVI","date":"2015-07-02","pret":-0.01186,"close":16.03}
{"ticker":"ROVI","date":"2015-07-06","pret":-0.00252,"close":15.44}
{"ticker":"ROVI","date":"2015-07-07","pret":-0.03395,"close":15.56}
{"ticker":"ROVI","date":"2015-07-08","pret":0.00843,"close":16.24}
{"ticker":"ROVI","date":"2015-07-09","pret":0.05773,"close":16.57}
{"ticker":"ROVI","date":"2015-07-10","pret":0.02231,"close":16.61}
{"ticker":"ROVI","date":"2015-07-13","pret":0,"close":17}
{"ticker":"ROVI","date":"2015-07-14","pret":0.01597,"close":17.26}
{"ticker":"ROVI","date":"2015-07-15","pret":0.02206,"close":17.54}
{"ticker":"ROVI","date":"2015-07-16","pret":-0.15962,"close":14}
{"ticker":"ROVI","date":"2015-07-17","pret":-0.05752,"close":13.63}
{"ticker":"ROVI","date":"2015-07-20","pret":-0.05498,"close":13.58}
{"ticker":"ROVI","date":"2015-07-21","pret":0.0194,"close":13.39}
{"ticker":"ROVI","date":"2015-07-22","pret":-0.02394,"close":12.82}
{"ticker":"ROVI","date":"2015-07-23","pret":-0.02763,"close":12.66}
{"ticker":"ROVI","date":"2015-07-24","pret":-0.00781,"close":12.29}
{"ticker":"ROVI","date":"2015-07-27","pret":-0.03837,"close":12.23}
{"ticker":"ROVI","date":"2015-07-28","pret":-0.00326,"close":12.54}
{"ticker":"ROVI","date":"2015-07-29","pret":0.01622,"close":12.53}
{"ticker":"ROVI","date":"2015-07-30","pret":0.0008,"close":12.78}
{"ticker":"ROVI","date":"2015-07-31","pret":-0.0917,"close":10.99}
{"ticker":"ROVI","date":"2015-08-03","pret":-0.04046,"close":10.55}
{"ticker":"ROVI","date":"2015-08-04","pret":-0.03169,"close":10.66}
{"ticker":"ROVI","date":"2015-08-05","pret":0.01597,"close":10.72}
{"ticker":"ROVI","date":"2015-08-06","pret":0.00279,"close":10.69}
{"ticker":"ROVI","date":"2015-08-07","pret":0,"close":10.9}
{"ticker":"ROVI","date":"2015-08-10","pret":0.01476,"close":11.43}
{"ticker":"ROVI","date":"2015-08-11","pret":0.04038,"close":11.42}
{"ticker":"ROVI","date":"2015-08-12","pret":-0.0115,"close":11.64}
{"ticker":"ROVI","date":"2015-08-13","pret":0.01676,"close":11.59}
{"ticker":"ROVI","date":"2015-08-14","pret":0.00698,"close":11.79}
{"ticker":"ROVI","date":"2015-08-17","pret":0.02064,"close":11.28}
{"ticker":"ROVI","date":"2015-08-18","pret":-0.03905,"close":11.15}
{"ticker":"ROVI","date":"2015-08-19","pret":-0.02056,"close":10.89}
{"ticker":"ROVI","date":"2015-08-20","pret":-0.02933,"close":10.51}
{"ticker":"ROVI","date":"2015-08-21","pret":-0.03889,"close":10.16}
{"ticker":"ROVI","date":"2015-08-24","pret":-0.06906,"close":9.67}
{"ticker":"ROVI","date":"2015-08-25","pret":0.0939,"close":9.96}
{"ticker":"ROVI","date":"2015-08-26","pret":-0.03553,"close":10.38}
{"ticker":"ROVI","date":"2015-08-27","pret":0.01744,"close":10.74}
{"ticker":"ROVI","date":"2015-08-28","pret":0.02841,"close":10.98}
{"ticker":"ROVI","date":"2015-08-31","pret":0.02399,"close":11.07}
{"ticker":"ROVI","date":"2015-09-01","pret":-0.01469,"close":10.43}
{"ticker":"ROVI","date":"2015-09-02","pret":-0.03196,"close":10.66}
{"ticker":"ROVI","date":"2015-09-03","pret":0.02546,"close":10.86}
{"ticker":"ROVI","date":"2015-09-04","pret":-0.00467,"close":10.72}
{"ticker":"ROVI","date":"2015-09-08","pret":0.02494,"close":11.15}
{"ticker":"ROVI","date":"2015-09-09","pret":0.027,"close":11.28}
{"ticker":"ROVI","date":"2015-09-10","pret":0.00443,"close":11.71}
{"ticker":"ROVI","date":"2015-09-11","pret":0.02532,"close":11.96}
{"ticker":"ROVI","date":"2015-09-14","pret":0.02889,"close":11.41}
{"ticker":"ROVI","date":"2015-09-15","pret":-0.04628,"close":11.61}
{"ticker":"ROVI","date":"2015-09-16","pret":0.02169,"close":11.67}
{"ticker":"ROVI","date":"2015-09-17","pret":-0.0147,"close":11.44}
{"ticker":"ROVI","date":"2015-09-18","pret":-0.02648,"close":11}
{"ticker":"ROVI","date":"2015-09-21","pret":-0.00808,"close":10.95}
{"ticker":"ROVI","date":"2015-09-22","pret":-0.0265,"close":10.63}
{"ticker":"ROVI","date":"2015-09-23","pret":-0.01117,"close":10.15}
{"ticker":"ROVI","date":"2015-09-24","pret":-0.06379,"close":10.44}
{"ticker":"ROVI","date":"2015-09-25","pret":0.05438,"close":9.87}
{"ticker":"ROVI","date":"2015-09-28","pret":-0.07149,"close":9.77}
{"ticker":"ROVI","date":"2015-09-29","pret":-0.00509,"close":10.14}
{"ticker":"ROVI","date":"2015-09-30","pret":0.0449,"close":10.49}
{"ticker":"ROVI","date":"2015-10-01","pret":0.02314,"close":10.19}
{"ticker":"ROVI","date":"2015-10-02","pret":-0.04584,"close":10.88}
{"ticker":"ROVI","date":"2015-10-05","pret":0.09513,"close":11.31}
{"ticker":"ROVI","date":"2015-10-06","pret":0.03039,"close":11.44}
{"ticker":"ROVI","date":"2015-10-07","pret":0.01051,"close":11.31}
{"ticker":"ROVI","date":"2015-10-08","pret":-0.02291,"close":11.17}
{"ticker":"ROVI","date":"2015-10-09","pret":-0.00178,"close":11.16}
{"ticker":"ROVI","date":"2015-10-12","pret":0,"close":10.94}
{"ticker":"ROVI","date":"2015-10-13","pret":-0.02899,"close":10.88}
{"ticker":"ROVI","date":"2015-10-14","pret":-0.00368,"close":11.23}
{"ticker":"ROVI","date":"2015-10-15","pret":0.03624,"close":11.22}
{"ticker":"ROVI","date":"2015-10-16","pret":0.00178,"close":11.44}
{"ticker":"ROVI","date":"2015-10-19","pret":0.00884,"close":11.4}
{"ticker":"ROVI","date":"2015-10-20","pret":0.00352,"close":11.1}
{"ticker":"ROVI","date":"2015-10-21","pret":-0.0177,"close":10.62}
{"ticker":"ROVI","date":"2015-10-22","pret":-0.04567,"close":10.79}
{"ticker":"ROVI","date":"2015-10-23","pret":0.02856,"close":10.94}
{"ticker":"ROVI","date":"2015-10-26","pret":-0.00546,"close":11.01}
{"ticker":"ROVI","date":"2015-10-27","pret":0.00909,"close":10.72}
{"ticker":"ROVI","date":"2015-10-28","pret":-0.0266,"close":11.28}
{"ticker":"ROVI","date":"2015-10-29","pret":-0.07325,"close":8.69}
{"ticker":"ROVI","date":"2015-10-30","pret":-0.11878,"close":9.15}
{"ticker":"ROVI","date":"2015-11-02","pret":0.03431,"close":9.46}
{"ticker":"ROVI","date":"2015-11-03","pret":0.02896,"close":9.83}
{"ticker":"ROVI","date":"2015-11-04","pret":0.04344,"close":9.74}
{"ticker":"ROVI","date":"2015-11-05","pret":-0.01017,"close":9.8}
{"ticker":"ROVI","date":"2015-11-06","pret":-0.00307,"close":10.09}
{"ticker":"ROVI","date":"2015-11-09","pret":0.0102,"close":9.92}
{"ticker":"ROVI","date":"2015-11-10","pret":-0.00102,"close":9.77}
{"ticker":"ROVI","date":"2015-11-11","pret":-0.00204,"close":9.77}
{"ticker":"ROVI","date":"2015-11-12","pret":-0.01643,"close":9.62}
{"ticker":"ROVI","date":"2015-11-13","pret":-0.00936,"close":9.68}
{"ticker":"ROVI","date":"2015-11-16","pret":0.00729,"close":10.09}
{"ticker":"ROVI","date":"2015-11-17","pret":0.0476,"close":9.96}
{"ticker":"ROVI","date":"2015-11-18","pret":-0.01796,"close":10.52}
{"ticker":"ROVI","date":"2015-11-19","pret":0.052,"close":10.34}
{"ticker":"ROVI","date":"2015-11-20","pret":-0.00575,"close":10.27}
{"ticker":"ROVI","date":"2015-11-23","pret":-0.00385,"close":11.05}
{"ticker":"ROVI","date":"2015-11-24","pret":0.05447,"close":11.37}
{"ticker":"ROVI","date":"2015-11-25","pret":0.03767,"close":11.77}
{"ticker":"ROVI","date":"2015-11-26"}
{"ticker":"ROVI","date":"2015-11-27","pret":0.04138,"close":11.69}
{"ticker":"ROVI","date":"2015-11-30","pret":-0.00763,"close":11.81}
{"ticker":"ROVI","date":"2015-12-01","pret":0.01016,"close":11.76}
{"ticker":"ROVI","date":"2015-12-02","pret":-0.01186,"close":11.71}
{"ticker":"ROVI","date":"2015-12-03","pret":0,"close":11.11}
{"ticker":"ROVI","date":"2015-12-04","pret":-0.05071,"close":11.24}
{"ticker":"ROVI","date":"2015-12-07","pret":0.00269,"close":10.97}
{"ticker":"ROVI","date":"2015-12-08","pret":-0.03643,"close":10.76}
{"ticker":"ROVI","date":"2015-12-09","pret":-0.00372,"close":10.51}
{"ticker":"ROVI","date":"2015-12-10","pret":-0.0226,"close":10.71}
{"ticker":"ROVI","date":"2015-12-11","pret":0.00095,"close":10.55}
{"ticker":"ROVI","date":"2015-12-14","pret":0.00285,"close":10.42}
{"ticker":"ROVI","date":"2015-12-15","pret":-0.00475,"close":10.81}
{"ticker":"ROVI","date":"2015-12-16","pret":0.0365,"close":10.96}
{"ticker":"ROVI","date":"2015-12-17"}
{"ticker":"ROVI","date":"2015-12-18","pret":0.00092,"close":10.81}
{"ticker":"ROVI","date":"2015-12-21","pret":0.00458,"close":10.93}
{"ticker":"ROVI","date":"2015-12-22","pret":0.00274,"close":11.35}
{"ticker":"ROVI","date":"2015-12-23","pret":0.23744,"close":14.66}
{"ticker":"ROVI","date":"2015-12-24","pret":0.09,"close":15.86}
{"ticker":"ROVI","date":"2015-12-28","pret":0.0624,"close":17.71}
{"ticker":"ROVI","date":"2015-12-29","pret":0.08061,"close":16.6}
{"ticker":"ROVI","date":"2015-12-30","pret":-0.05562,"close":16.73}
{"ticker":"ROVI","date":"2015-12-31","pret":-0.0012,"close":16.66}
{"ticker":"ROVI","date":"2016-01-04","pret":-0.01274,"close":17.09}
{"ticker":"ROVI","date":"2016-01-05","pret":0.04185,"close":17.11}
{"ticker":"RP","date":"2015-01-02","pret":0.01275,"close":21.5}
{"ticker":"RP","date":"2015-01-05","pret":-0.03546,"close":21.19}
{"ticker":"RP","date":"2015-01-06","pret":-0.00658,"close":20.46}
{"ticker":"RP","date":"2015-01-07","pret":-0.02533,"close":20.22}
{"ticker":"RP","date":"2015-01-08","pret":-0.01856,"close":20.49}
{"ticker":"RP","date":"2015-01-09","pret":0.00786,"close":20.12}
{"ticker":"RP","date":"2015-01-12","pret":-0.01628,"close":19.62}
{"ticker":"RP","date":"2015-01-13","pret":-0.01453,"close":19.58}
{"ticker":"RP","date":"2015-01-14","pret":-0.0209,"close":19.3}
{"ticker":"RP","date":"2015-01-15","pret":-0.0203,"close":19.57}
{"ticker":"RP","date":"2015-01-16","pret":0.02492,"close":20.03}
{"ticker":"RP","date":"2015-01-20","pret":0.02981,"close":20.25}
{"ticker":"RP","date":"2015-01-21","pret":0.00298,"close":19.76}
{"ticker":"RP","date":"2015-01-22","pret":-0.015,"close":20.33}
{"ticker":"RP","date":"2015-01-23","pret":0.02488,"close":20.37}
{"ticker":"RP","date":"2015-01-26","pret":-0.00542,"close":20}
{"ticker":"RP","date":"2015-01-27","pret":-0.02147,"close":19.16}
{"ticker":"RP","date":"2015-01-28","pret":-0.02868,"close":18.54}
{"ticker":"RP","date":"2015-01-29","pret":-0.03866,"close":18.59}
{"ticker":"RP","date":"2015-01-30","pret":-0.00541,"close":18.01}
{"ticker":"RP","date":"2015-02-02","pret":-0.01808,"close":19.1}
{"ticker":"RP","date":"2015-02-03","pret":0.06215,"close":19.9}
{"ticker":"RP","date":"2015-02-04","pret":0.02564,"close":19.85}
{"ticker":"RP","date":"2015-02-05","pret":0.01108,"close":19.62}
{"ticker":"RP","date":"2015-02-06","pret":-0.02126,"close":19.6}
{"ticker":"RP","date":"2015-02-09","pret":-0.00359,"close":19.46}
{"ticker":"RP","date":"2015-02-10","pret":0.00869,"close":19.52}
{"ticker":"RP","date":"2015-02-11","pret":-0.01023,"close":18.99}
{"ticker":"RP","date":"2015-02-12","pret":-0.0213,"close":18.81}
{"ticker":"RP","date":"2015-02-13","pret":-0.00897,"close":19.3}
{"ticker":"RP","date":"2015-02-17","pret":0.02667,"close":19.44}
{"ticker":"RP","date":"2015-02-18","pret":0.00309,"close":19.4}
{"ticker":"RP","date":"2015-02-19","pret":-0.00671,"close":19.41}
{"ticker":"RP","date":"2015-02-20","pret":0.00722,"close":19.7}
{"ticker":"RP","date":"2015-02-23","pret":0.00768,"close":19.49}
{"ticker":"RP","date":"2015-02-24","pret":-0.00153,"close":19.74}
{"ticker":"RP","date":"2015-02-25","pret":0.01118,"close":19.66}
{"ticker":"RP","date":"2015-02-26","pret":-0.01118,"close":19.66}
{"ticker":"RP","date":"2015-02-27","pret":0.00408,"close":20.23}
{"ticker":"RP","date":"2015-03-02","pret":0.03106,"close":19.94}
{"ticker":"RP","date":"2015-03-03","pret":-0.02245,"close":19.76}
{"ticker":"RP","date":"2015-03-04","pret":-0.01116,"close":19.78}
{"ticker":"RP","date":"2015-03-05","pret":0.00914,"close":19.92}
{"ticker":"RP","date":"2015-03-06","pret":0,"close":19.85}
{"ticker":"RP","date":"2015-03-09","pret":0.00856,"close":19.68}
{"ticker":"RP","date":"2015-03-10","pret":-0.01872,"close":19.92}
{"ticker":"RP","date":"2015-03-11","pret":0.01621,"close":20.05}
{"ticker":"RP","date":"2015-03-12","pret":0.01397,"close":19.29}
{"ticker":"RP","date":"2015-03-13","pret":-0.04355,"close":19.26}
{"ticker":"RP","date":"2015-03-16","pret":0.0031,"close":19.98}
{"ticker":"RP","date":"2015-03-17","pret":0.03498,"close":20.08}
{"ticker":"RP","date":"2015-03-18","pret":0.00149,"close":20.22}
{"ticker":"RP","date":"2015-03-19","pret":0.01628,"close":20.24}
{"ticker":"RP","date":"2015-03-20","pret":-0.00885,"close":20.25}
{"ticker":"RP","date":"2015-03-23","pret":-0.02551,"close":20.17}
{"ticker":"RP","date":"2015-03-24","pret":-0.00203,"close":20.15}
{"ticker":"RP","date":"2015-03-25","pret":0.02506,"close":19.35}
{"ticker":"RP","date":"2015-03-26","pret":-0.04351,"close":19.61}
{"ticker":"RP","date":"2015-03-27","pret":0.01131,"close":19.95}
{"ticker":"RP","date":"2015-03-30","pret":0.02674,"close":20.25}
{"ticker":"RP","date":"2015-03-31","pret":0.001,"close":20.14}
{"ticker":"RP","date":"2015-04-01","pret":0.00248,"close":19.91}
{"ticker":"RP","date":"2015-04-02","pret":-0.01198,"close":19.8}
{"ticker":"RP","date":"2015-04-06","pret":-0.01314,"close":19.85}
{"ticker":"RP","date":"2015-04-07","pret":0.0081,"close":19.59}
{"ticker":"RP","date":"2015-04-08","pret":-0.0132,"close":19.64}
{"ticker":"RP","date":"2015-04-09","pret":0.00204,"close":19.38}
{"ticker":"RP","date":"2015-04-10","pret":-0.00563,"close":19.2}
{"ticker":"RP","date":"2015-04-13","pret":-0.01656,"close":19.13}
{"ticker":"RP","date":"2015-04-14","pret":-0.00157,"close":19.06}
{"ticker":"RP","date":"2015-04-15","pret":0,"close":19.14}
{"ticker":"RP","date":"2015-04-16","pret":-0.00104,"close":19.11}
{"ticker":"RP","date":"2015-04-17","pret":-0.01369,"close":18.46}
{"ticker":"RP","date":"2015-04-20","pret":-0.01066,"close":18.92}
{"ticker":"RP","date":"2015-04-21","pret":0.01911,"close":19.03}
{"ticker":"RP","date":"2015-04-22","pret":0.00105,"close":19}
{"ticker":"RP","date":"2015-04-23","pret":-0.00738,"close":19.52}
{"ticker":"RP","date":"2015-04-24","pret":0.02301,"close":19.76}
{"ticker":"RP","date":"2015-04-27","pret":0.0225,"close":19.99}
{"ticker":"RP","date":"2015-04-28","pret":0.01156,"close":20.28}
{"ticker":"RP","date":"2015-04-29","pret":0.01044,"close":20.25}
{"ticker":"RP","date":"2015-04-30","pret":-0.00844,"close":19.84}
{"ticker":"RP","date":"2015-05-01","pret":-0.00952,"close":19.31}
{"ticker":"RP","date":"2015-05-04","pret":-0.02344,"close":19.02}
{"ticker":"RP","date":"2015-05-05","pret":-0.02611,"close":18.93}
{"ticker":"RP","date":"2015-05-06","pret":0.10441,"close":19.9}
{"ticker":"RP","date":"2015-05-07","pret":-0.05235,"close":19.89}
{"ticker":"RP","date":"2015-05-08","pret":0.00451,"close":19.84}
{"ticker":"RP","date":"2015-05-11","pret":-0.00451,"close":19.66}
{"ticker":"RP","date":"2015-05-12","pret":-0.01264,"close":19.54}
{"ticker":"RP","date":"2015-05-13","pret":-0.00255,"close":19.5}
{"ticker":"RP","date":"2015-05-14","pret":-0.00409,"close":19.6}
{"ticker":"RP","date":"2015-05-15","pret":-0.00103,"close":19.31}
{"ticker":"RP","date":"2015-05-18","pret":-0.01706,"close":19.38}
{"ticker":"RP","date":"2015-05-19","pret":0.00676,"close":19.59}
{"ticker":"RP","date":"2015-05-20","pret":0.01745,"close":19.54}
{"ticker":"RP","date":"2015-05-21","pret":-0.00561,"close":19.27}
{"ticker":"RP","date":"2015-05-22","pret":-0.01495,"close":18.87}
{"ticker":"RP","date":"2015-05-26","pret":-0.02472,"close":18.5}
{"ticker":"RP","date":"2015-05-27","pret":-0.01502,"close":18.98}
{"ticker":"RP","date":"2015-05-28","pret":0.02245,"close":19.03}
{"ticker":"RP","date":"2015-05-29","pret":0.00369,"close":18.26}
{"ticker":"RP","date":"2015-06-01","pret":-0.03102,"close":18.28}
{"ticker":"RP","date":"2015-06-02","pret":-0.01037,"close":17.75}
{"ticker":"RP","date":"2015-06-03","pret":-0.0194,"close":18.41}
{"ticker":"RP","date":"2015-06-04","pret":0.02596,"close":18.64}
{"ticker":"RP","date":"2015-06-05","pret":0.01354,"close":19.19}
{"ticker":"RP","date":"2015-06-08","pret":0.02759,"close":19.01}
{"ticker":"RP","date":"2015-06-09","pret":-0.00788,"close":18.94}
{"ticker":"RP","date":"2015-06-10","pret":0.00158,"close":19.1}
{"ticker":"RP","date":"2015-06-11","pret":0.0063,"close":19.35}
{"ticker":"RP","date":"2015-06-12","pret":0.0073,"close":19.45}
{"ticker":"RP","date":"2015-06-15","pret":0.0057,"close":19.45}
{"ticker":"RP","date":"2015-06-16","pret":0,"close":19.83}
{"ticker":"RP","date":"2015-06-17","pret":0.0255,"close":19.94}
{"ticker":"RP","date":"2015-06-18","pret":0.00752,"close":20.12}
{"ticker":"RP","date":"2015-06-19","pret":0.00648,"close":20.09}
{"ticker":"RP","date":"2015-06-22","pret":0.00594,"close":20.19}
{"ticker":"RP","date":"2015-06-23","pret":0.00492,"close":20.22}
{"ticker":"RP","date":"2015-06-24","pret":-0.01186,"close":19.84}
{"ticker":"RP","date":"2015-06-25","pret":-0.00748,"close":19.63}
{"ticker":"RP","date":"2015-06-26","pret":-0.0187,"close":19.43}
{"ticker":"RP","date":"2015-06-29","pret":-0.01594,"close":19.04}
{"ticker":"RP","date":"2015-06-30","pret":-0.00208,"close":19.07}
{"ticker":"RP","date":"2015-07-01","pret":0.00052,"close":19.16}
{"ticker":"RP","date":"2015-07-02","pret":-0.00208,"close":19.15}
{"ticker":"RP","date":"2015-07-06","pret":-0.01046,"close":19.11}
{"ticker":"RP","date":"2015-07-07","pret":0.0042,"close":19.31}
{"ticker":"RP","date":"2015-07-08","pret":0.01662,"close":19.24}
{"ticker":"RP","date":"2015-07-09","pret":0.00103,"close":19.04}
{"ticker":"RP","date":"2015-07-10","pret":-0.0119,"close":19.23}
{"ticker":"RP","date":"2015-07-13","pret":0,"close":19.31}
{"ticker":"RP","date":"2015-07-14","pret":0.00571,"close":19.48}
{"ticker":"RP","date":"2015-07-15","pret":0.00619,"close":19.27}
{"ticker":"RP","date":"2015-07-16","pret":-0.00309,"close":19.35}
{"ticker":"RP","date":"2015-07-17","pret":0.00258,"close":19.09}
{"ticker":"RP","date":"2015-07-20","pret":-0.01975,"close":19}
{"ticker":"RP","date":"2015-07-21","pret":-0.00526,"close":19.22}
{"ticker":"RP","date":"2015-07-22","pret":0.00841,"close":19.32}
{"ticker":"RP","date":"2015-07-23","pret":0.01455,"close":19.01}
{"ticker":"RP","date":"2015-07-24","pret":-0.01979,"close":19.16}
{"ticker":"RP","date":"2015-07-27","pret":0.0021,"close":18.99}
{"ticker":"RP","date":"2015-07-28","pret":-0.00158,"close":18.98}
{"ticker":"RP","date":"2015-07-29","pret":-0.00316,"close":19.01}
{"ticker":"RP","date":"2015-07-30","pret":-0.00423,"close":19.23}
{"ticker":"RP","date":"2015-07-31","pret":0.01889,"close":19.2}
{"ticker":"RP","date":"2015-08-03","pret":0.00104,"close":19.28}
{"ticker":"RP","date":"2015-08-04","pret":0,"close":19.38}
{"ticker":"RP","date":"2015-08-05","pret":0.01084,"close":19.38}
{"ticker":"RP","date":"2015-08-06","pret":0.01276,"close":19.3}
{"ticker":"RP","date":"2015-08-07","pret":-0.02881,"close":18.35}
{"ticker":"RP","date":"2015-08-10","pret":-0.03993,"close":18.79}
{"ticker":"RP","date":"2015-08-11","pret":0.01188,"close":18.96}
{"ticker":"RP","date":"2015-08-12","pret":0.00855,"close":19.11}
{"ticker":"RP","date":"2015-08-13","pret":0.01427,"close":19}
{"ticker":"RP","date":"2015-08-14","pret":-0.00315,"close":19.31}
{"ticker":"RP","date":"2015-08-17","pret":0.00995,"close":19.71}
{"ticker":"RP","date":"2015-08-18","pret":0.0242,"close":19.31}
{"ticker":"RP","date":"2015-08-19","pret":-0.0242,"close":19.35}
{"ticker":"RP","date":"2015-08-20","pret":-0.00156,"close":19}
{"ticker":"RP","date":"2015-08-21","pret":-0.02644,"close":18.88}
{"ticker":"RP","date":"2015-08-24","pret":-0.00645,"close":18.3}
{"ticker":"RP","date":"2015-08-25","pret":0.01499,"close":18.05}
{"ticker":"RP","date":"2015-08-26","pret":-0.02148,"close":18.4}
{"ticker":"RP","date":"2015-08-27","pret":0.00271,"close":18.58}
{"ticker":"RP","date":"2015-08-28","pret":0.00594,"close":18.72}
{"ticker":"RP","date":"2015-08-31","pret":0.00215,"close":18.41}
{"ticker":"RP","date":"2015-09-01","pret":-0.02998,"close":17.66}
{"ticker":"RP","date":"2015-09-02","pret":-0.01057,"close":17.9}
{"ticker":"RP","date":"2015-09-03","pret":0.00168,"close":17.8}
{"ticker":"RP","date":"2015-09-04","pret":-0.01974,"close":17.63}
{"ticker":"RP","date":"2015-09-08","pret":0.01638,"close":17.96}
{"ticker":"RP","date":"2015-09-09","pret":0.01336,"close":17.82}
{"ticker":"RP","date":"2015-09-10","pret":-0.0201,"close":17.98}
{"ticker":"RP","date":"2015-09-11","pret":0.00618,"close":18}
{"ticker":"RP","date":"2015-09-14","pret":0.00893,"close":18.13}
{"ticker":"RP","date":"2015-09-15","pret":0.00554,"close":18.33}
{"ticker":"RP","date":"2015-09-16","pret":0.01481,"close":18}
{"ticker":"RP","date":"2015-09-17","pret":-0.02257,"close":17.87}
{"ticker":"RP","date":"2015-09-18","pret":-0.02195,"close":17.64}
{"ticker":"RP","date":"2015-09-21","pret":0.01188,"close":17.56}
{"ticker":"RP","date":"2015-09-22","pret":-0.02218,"close":17.49}
{"ticker":"RP","date":"2015-09-23","pret":0.00573,"close":17.28}
{"ticker":"RP","date":"2015-09-24","pret":-0.01905,"close":17.2}
{"ticker":"RP","date":"2015-09-25","pret":0.01101,"close":17.13}
{"ticker":"RP","date":"2015-09-28","pret":-0.01451,"close":17.2}
{"ticker":"RP","date":"2015-09-29","pret":0.00583,"close":16.81}
{"ticker":"RP","date":"2015-09-30","pret":-0.01464,"close":16.62}
{"ticker":"RP","date":"2015-10-01","pret":-0.01666,"close":16.57}
{"ticker":"RP","date":"2015-10-02","pret":-0.01389,"close":16.96}
{"ticker":"RP","date":"2015-10-05","pret":0.03526,"close":17.39}
{"ticker":"RP","date":"2015-10-06","pret":0.02092,"close":17.34}
{"ticker":"RP","date":"2015-10-07","pret":0.00115,"close":17.41}
{"ticker":"RP","date":"2015-10-08","pret":-0.00403,"close":17.85}
{"ticker":"RP","date":"2015-10-09","pret":0.03123,"close":17.94}
{"ticker":"RP","date":"2015-10-12","pret":0.0039,"close":17.88}
{"ticker":"RP","date":"2015-10-13","pret":-0.00951,"close":17.69}
{"ticker":"RP","date":"2015-10-14","pret":-0.04425,"close":17.22}
{"ticker":"RP","date":"2015-10-15","pret":0.01632,"close":17.92}
{"ticker":"RP","date":"2015-10-16","pret":0.03911,"close":17.72}
{"ticker":"RP","date":"2015-10-19","pret":-0.02021,"close":17.8}
{"ticker":"RP","date":"2015-10-20","pret":-0.04406,"close":17.69}
{"ticker":"RP","date":"2015-10-21","pret":0.04859,"close":17.49}
{"ticker":"RP","date":"2015-10-22","pret":-0.00623,"close":18.14}
{"ticker":"RP","date":"2015-10-23","pret":0.04228,"close":18.23}
{"ticker":"RP","date":"2015-10-26","pret":-0.01095,"close":17.89}
{"ticker":"RP","date":"2015-10-27","pret":-0.01666,"close":17.24}
{"ticker":"RP","date":"2015-10-28","pret":-0.03244,"close":17.34}
{"ticker":"RP","date":"2015-10-29","pret":0.00231,"close":17.24}
{"ticker":"RP","date":"2015-10-30","pret":-0.00116,"close":16.9}
{"ticker":"RP","date":"2015-11-02","pret":-0.02338,"close":17.6}
{"ticker":"RP","date":"2015-11-03","pret":0.03544,"close":17.71}
{"ticker":"RP","date":"2015-11-04","pret":0.10604,"close":20}
{"ticker":"RP","date":"2015-11-05","pret":0.02634,"close":19.92}
{"ticker":"RP","date":"2015-11-06","pret":-0.01461,"close":20.34}
{"ticker":"RP","date":"2015-11-09","pret":0.02703,"close":20.3}
{"ticker":"RP","date":"2015-11-10","pret":-0.09472,"close":20.35}
{"ticker":"RP","date":"2015-11-11","pret":0.10845,"close":20.85}
{"ticker":"RP","date":"2015-11-12","pret":0.0121,"close":20.78}
{"ticker":"RP","date":"2015-11-13","pret":-0.00773,"close":20.83}
{"ticker":"RP","date":"2015-11-16","pret":0.00677,"close":21.09}
{"ticker":"RP","date":"2015-11-17","pret":0.01767,"close":21.23}
{"ticker":"RP","date":"2015-11-18","pret":0.0066,"close":21.43}
{"ticker":"RP","date":"2015-11-19","pret":-0.00094,"close":21.25}
{"ticker":"RP","date":"2015-11-20","pret":0.00657,"close":21.3}
{"ticker":"RP","date":"2015-11-23","pret":-0.00939,"close":21.19}
{"ticker":"RP","date":"2015-11-24","pret":-0.00142,"close":21.21}
{"ticker":"RP","date":"2015-11-25","pret":0.00189,"close":21.55}
{"ticker":"RP","date":"2015-11-26"}
{"ticker":"RP","date":"2015-11-27","pret":0.01591,"close":21.83}
{"ticker":"RP","date":"2015-11-30","pret":0.01383,"close":22.21}
{"ticker":"RP","date":"2015-12-01","pret":0.01635,"close":22.2}
{"ticker":"RP","date":"2015-12-02","pret":-0.00316,"close":22.3}
{"ticker":"RP","date":"2015-12-03","pret":0.0081,"close":22.29}
{"ticker":"RP","date":"2015-12-04","pret":-0.00269,"close":22.89}
{"ticker":"RP","date":"2015-12-07","pret":0.02923,"close":23.12}
{"ticker":"RP","date":"2015-12-08","pret":-0.00306,"close":23.29}
{"ticker":"RP","date":"2015-12-09","pret":0.02123,"close":23.29}
{"ticker":"RP","date":"2015-12-10","pret":-0.00344,"close":23.1}
{"ticker":"RP","date":"2015-12-11","pret":-0.02394,"close":23.06}
{"ticker":"RP","date":"2015-12-14","pret":0.01313,"close":22.88}
{"ticker":"RP","date":"2015-12-15","pret":0.00477,"close":23.45}
{"ticker":"RP","date":"2015-12-16","pret":0.01716,"close":23.56}
{"ticker":"RP","date":"2015-12-17"}
{"ticker":"RP","date":"2015-12-18","pret":-0.01716,"close":22.69}
{"ticker":"RP","date":"2015-12-21","pret":-0.01394,"close":22.91}
{"ticker":"RP","date":"2015-12-22","pret":0.00874,"close":22.84}
{"ticker":"RP","date":"2015-12-23","pret":-0.00218,"close":22.78}
{"ticker":"RP","date":"2015-12-24","pret":-0.00656,"close":22.86}
{"ticker":"RP","date":"2015-12-28","pret":-0.00264,"close":22.55}
{"ticker":"RP","date":"2015-12-29","pret":-0.00353,"close":22.65}
{"ticker":"RP","date":"2015-12-30","pret":-0.00221,"close":22.44}
{"ticker":"RP","date":"2015-12-31","pret":-0.008,"close":22.45}
{"ticker":"RP","date":"2016-01-04","pret":-0.01483,"close":22.1}
{"ticker":"RP","date":"2016-01-05","pret":0.00632,"close":22.28}
{"ticker":"RPAI","date":"2015-01-02","pret":-0.01129,"close":16.85}
{"ticker":"RPAI","date":"2015-01-05","pret":0.00418,"close":16.92}
{"ticker":"RPAI","date":"2015-01-06","pret":0.01125,"close":17.14}
{"ticker":"RPAI","date":"2015-01-07","pret":0.00937,"close":17.54}
{"ticker":"RPAI","date":"2015-01-08","pret":0.02362,"close":17.5}
{"ticker":"RPAI","date":"2015-01-09","pret":-0.00628,"close":17.48}
{"ticker":"RPAI","date":"2015-01-12","pret":0.00514,"close":17.63}
{"ticker":"RPAI","date":"2015-01-13","pret":0.00682,"close":17.57}
{"ticker":"RPAI","date":"2015-01-14","pret":-0.01024,"close":17.65}
{"ticker":"RPAI","date":"2015-01-15","pret":0.01138,"close":17.8}
{"ticker":"RPAI","date":"2015-01-16","pret":0.00676,"close":18.03}
{"ticker":"RPAI","date":"2015-01-20","pret":0.01062,"close":18.02}
{"ticker":"RPAI","date":"2015-01-21","pret":0.00167,"close":17.79}
{"ticker":"RPAI","date":"2015-01-22","pret":-0.00501,"close":18.21}
{"ticker":"RPAI","date":"2015-01-23","pret":0.0155,"close":18.03}
{"ticker":"RPAI","date":"2015-01-26","pret":-0.04953,"close":18}
{"ticker":"RPAI","date":"2015-01-27","pret":0.03404,"close":18.05}
{"ticker":"RPAI","date":"2015-01-28","pret":0.00556,"close":17.95}
{"ticker":"RPAI","date":"2015-01-29","pret":-0.00222,"close":18.05}
{"ticker":"RPAI","date":"2015-01-30","pret":-0.00111,"close":17.69}
{"ticker":"RPAI","date":"2015-02-02","pret":-0.01401,"close":17.63}
{"ticker":"RPAI","date":"2015-02-03","pret":-0.00566,"close":17.76}
{"ticker":"RPAI","date":"2015-02-04","pret":0.00791,"close":17.82}
{"ticker":"RPAI","date":"2015-02-05","pret":0.00337,"close":17.9}
{"ticker":"RPAI","date":"2015-02-06","pret":0.00168,"close":17.35}
{"ticker":"RPAI","date":"2015-02-09","pret":-0.03072,"close":17.27}
{"ticker":"RPAI","date":"2015-02-10","pret":-0.00289,"close":17.22}
{"ticker":"RPAI","date":"2015-02-11","pret":0.00058,"close":17.15}
{"ticker":"RPAI","date":"2015-02-12","pret":-0.00348,"close":17.29}
{"ticker":"RPAI","date":"2015-02-13","pret":0.00522,"close":17.15}
{"ticker":"RPAI","date":"2015-02-17","pret":-0.02221,"close":17}
{"ticker":"RPAI","date":"2015-02-18","pret":-0.0209,"close":16.5}
{"ticker":"RPAI","date":"2015-02-19","pret":-0.00423,"close":16.02}
{"ticker":"RPAI","date":"2015-02-20","pret":-0.03328,"close":16.06}
{"ticker":"RPAI","date":"2015-02-23","pret":0.00936,"close":16.22}
{"ticker":"RPAI","date":"2015-02-24","pret":0.00495,"close":15.82}
{"ticker":"RPAI","date":"2015-02-25","pret":-0.02186,"close":15.81}
{"ticker":"RPAI","date":"2015-02-26","pret":-0.00506,"close":15.72}
{"ticker":"RPAI","date":"2015-02-27","pret":-0.0019,"close":15.83}
{"ticker":"RPAI","date":"2015-03-02","pret":0.00949,"close":16.04}
{"ticker":"RPAI","date":"2015-03-03","pret":0.00815,"close":16.02}
{"ticker":"RPAI","date":"2015-03-04","pret":-0.00062,"close":15.95}
{"ticker":"RPAI","date":"2015-03-05","pret":-0.00313,"close":16.01}
{"ticker":"RPAI","date":"2015-03-06","pret":-0.0044,"close":15.55}
{"ticker":"RPAI","date":"2015-03-09","pret":-0.02229,"close":15.63}
{"ticker":"RPAI","date":"2015-03-10","pret":0.0045,"close":15.66}
{"ticker":"RPAI","date":"2015-03-11","pret":0.00064,"close":15.58}
{"ticker":"RPAI","date":"2015-03-12","pret":0,"close":15.73}
{"ticker":"RPAI","date":"2015-03-13","pret":0.00766,"close":15.7}
{"ticker":"RPAI","date":"2015-03-16","pret":0.00127,"close":15.72}
{"ticker":"RPAI","date":"2015-03-17","pret":-0.00254,"close":15.73}
{"ticker":"RPAI","date":"2015-03-18","pret":-0.00064,"close":16.06}
{"ticker":"RPAI","date":"2015-03-19","pret":0.01768,"close":16.01}
{"ticker":"RPAI","date":"2015-03-20","pret":0.00748,"close":16.34}
{"ticker":"RPAI","date":"2015-03-23","pret":0.01541,"close":16.14}
{"ticker":"RPAI","date":"2015-03-24","pret":-0.01479,"close":15.93}
{"ticker":"RPAI","date":"2015-03-25","pret":-0.01816,"close":15.65}
{"ticker":"RPAI","date":"2015-03-26","pret":-0.01272,"close":15.48}
{"ticker":"RPAI","date":"2015-03-27","pret":-0.00836,"close":15.61}
{"ticker":"RPAI","date":"2015-03-30","pret":0.01219,"close":16}
{"ticker":"RPAI","date":"2015-03-31","pret":0.01895,"close":16.03}
{"ticker":"RPAI","date":"2015-04-01","pret":0.00125,"close":15.94}
{"ticker":"RPAI","date":"2015-04-02","pret":-0.00313,"close":16.1}
{"ticker":"RPAI","date":"2015-04-06","pret":0.00936,"close":16.12}
{"ticker":"RPAI","date":"2015-04-07","pret":0.00372,"close":15.89}
{"ticker":"RPAI","date":"2015-04-08","pret":-0.01622,"close":15.96}
{"ticker":"RPAI","date":"2015-04-09","pret":0.00063,"close":15.67}
{"ticker":"RPAI","date":"2015-04-10","pret":-0.00757,"close":15.85}
{"ticker":"RPAI","date":"2015-04-13","pret":0.00063,"close":15.72}
{"ticker":"RPAI","date":"2015-04-14","pret":-0.00127,"close":15.61}
{"ticker":"RPAI","date":"2015-04-15","pret":-0.01019,"close":15.45}
{"ticker":"RPAI","date":"2015-04-16","pret":-0.01354,"close":15.41}
{"ticker":"RPAI","date":"2015-04-17","pret":-0.00195,"close":15.3}
{"ticker":"RPAI","date":"2015-04-20","pret":-0.00456,"close":15.25}
{"ticker":"RPAI","date":"2015-04-21","pret":0,"close":15.25}
{"ticker":"RPAI","date":"2015-04-22","pret":-0.00721,"close":15.52}
{"ticker":"RPAI","date":"2015-04-23","pret":0.01825,"close":15.5}
{"ticker":"RPAI","date":"2015-04-24","pret":0.00194,"close":15.54}
{"ticker":"RPAI","date":"2015-04-27","pret":0.00193,"close":15.6}
{"ticker":"RPAI","date":"2015-04-28","pret":0.00129,"close":15.62}
{"ticker":"RPAI","date":"2015-04-29","pret":-0.00645,"close":15.3}
{"ticker":"RPAI","date":"2015-04-30","pret":-0.01565,"close":15.11}
{"ticker":"RPAI","date":"2015-05-01","pret":-0.00395,"close":15.19}
{"ticker":"RPAI","date":"2015-05-04","pret":0.00723,"close":15.34}
{"ticker":"RPAI","date":"2015-05-05","pret":0.00196,"close":14.96}
{"ticker":"RPAI","date":"2015-05-06","pret":-0.02381,"close":15.09}
{"ticker":"RPAI","date":"2015-05-07","pret":0.00999,"close":15.37}
{"ticker":"RPAI","date":"2015-05-08","pret":0.02745,"close":15.57}
{"ticker":"RPAI","date":"2015-05-11","pret":-0.00129,"close":15.51}
{"ticker":"RPAI","date":"2015-05-12","pret":-0.00583,"close":15.79}
{"ticker":"RPAI","date":"2015-05-13","pret":0.0212,"close":15.2}
{"ticker":"RPAI","date":"2015-05-14","pret":-0.03034,"close":15.54}
{"ticker":"RPAI","date":"2015-05-15","pret":0.02268,"close":15.69}
{"ticker":"RPAI","date":"2015-05-18","pret":0.00128,"close":15.65}
{"ticker":"RPAI","date":"2015-05-19","pret":-0.00578,"close":15.57}
{"ticker":"RPAI","date":"2015-05-20","pret":0,"close":15.59}
{"ticker":"RPAI","date":"2015-05-21","pret":0.00578,"close":15.43}
{"ticker":"RPAI","date":"2015-05-22","pret":-0.01612,"close":15.43}
{"ticker":"RPAI","date":"2015-05-26","pret":0.00325,"close":15.35}
{"ticker":"RPAI","date":"2015-05-27","pret":-0.0052,"close":15.38}
{"ticker":"RPAI","date":"2015-05-28","pret":0,"close":15.27}
{"ticker":"RPAI","date":"2015-05-29","pret":-0.00588,"close":15}
{"ticker":"RPAI","date":"2015-06-01","pret":-0.01585,"close":15.16}
{"ticker":"RPAI","date":"2015-06-02","pret":0.00928,"close":15.2}
{"ticker":"RPAI","date":"2015-06-03","pret":0,"close":14.99}
{"ticker":"RPAI","date":"2015-06-04","pret":-0.01328,"close":14.98}
{"ticker":"RPAI","date":"2015-06-05","pret":-0.0094,"close":14.84}
{"ticker":"RPAI","date":"2015-06-08","pret":0.0027,"close":14.72}
{"ticker":"RPAI","date":"2015-06-09","pret":-0.01151,"close":14.52}
{"ticker":"RPAI","date":"2015-06-10","pret":-0.00958,"close":14.51}
{"ticker":"RPAI","date":"2015-06-11","pret":0.00137,"close":14.52}
{"ticker":"RPAI","date":"2015-06-12","pret":-0.00896,"close":14.39}
{"ticker":"RPAI","date":"2015-06-15","pret":-0.00208,"close":14.38}
{"ticker":"RPAI","date":"2015-06-16","pret":0,"close":14.68}
{"ticker":"RPAI","date":"2015-06-17","pret":0.0206,"close":14.84}
{"ticker":"RPAI","date":"2015-06-18","pret":0.00745,"close":15.05}
{"ticker":"RPAI","date":"2015-06-19","pret":0.01606,"close":14.9}
{"ticker":"RPAI","date":"2015-06-22","pret":-0.00867,"close":14.8}
{"ticker":"RPAI","date":"2015-06-23","pret":-0.01484,"close":14.5}
{"ticker":"RPAI","date":"2015-06-24","pret":-0.02269,"close":14.18}
{"ticker":"RPAI","date":"2015-06-25","pret":-0.01683,"close":14.26}
{"ticker":"RPAI","date":"2015-06-26","pret":0.00705,"close":14.22}
{"ticker":"RPAI","date":"2015-06-29","pret":-0.00211,"close":14.04}
{"ticker":"RPAI","date":"2015-06-30","pret":-0.00777,"close":13.93}
{"ticker":"RPAI","date":"2015-07-01","pret":-0.01357,"close":14.32}
{"ticker":"RPAI","date":"2015-07-02","pret":0.03531,"close":14.38}
{"ticker":"RPAI","date":"2015-07-06","pret":-0.00696,"close":14.64}
{"ticker":"RPAI","date":"2015-07-07","pret":0.02621,"close":14.82}
{"ticker":"RPAI","date":"2015-07-08","pret":0.0034,"close":14.79}
{"ticker":"RPAI","date":"2015-07-09","pret":0.00406,"close":14.57}
{"ticker":"RPAI","date":"2015-07-10","pret":-0.01498,"close":14.72}
{"ticker":"RPAI","date":"2015-07-13","pret":0.01159,"close":14.83}
{"ticker":"RPAI","date":"2015-07-14","pret":0.00676,"close":14.76}
{"ticker":"RPAI","date":"2015-07-15","pret":-0.01083,"close":14.59}
{"ticker":"RPAI","date":"2015-07-16","pret":-0.00273,"close":14.68}
{"ticker":"RPAI","date":"2015-07-17","pret":0.00136,"close":14.57}
{"ticker":"RPAI","date":"2015-07-20","pret":-0.00959,"close":14.59}
{"ticker":"RPAI","date":"2015-07-21","pret":0.00275,"close":14.5}
{"ticker":"RPAI","date":"2015-07-22","pret":-0.00413,"close":14.53}
{"ticker":"RPAI","date":"2015-07-23","pret":0.00206,"close":14.37}
{"ticker":"RPAI","date":"2015-07-24","pret":-0.01455,"close":14.37}
{"ticker":"RPAI","date":"2015-07-27","pret":0.00279,"close":14.35}
{"ticker":"RPAI","date":"2015-07-28","pret":-0.00209,"close":14.33}
{"ticker":"RPAI","date":"2015-07-29","pret":-0.00349,"close":14.64}
{"ticker":"RPAI","date":"2015-07-30","pret":0.02215,"close":14.47}
{"ticker":"RPAI","date":"2015-07-31","pret":-0.00206,"close":14.56}
{"ticker":"RPAI","date":"2015-08-03","pret":-0.00069,"close":14.67}
{"ticker":"RPAI","date":"2015-08-04","pret":0.00411,"close":14.58}
{"ticker":"RPAI","date":"2015-08-05","pret":0.01155,"close":14.75}
{"ticker":"RPAI","date":"2015-08-06","pret":-0.00474,"close":14.9}
{"ticker":"RPAI","date":"2015-08-07","pret":0.00879,"close":15.02}
{"ticker":"RPAI","date":"2015-08-10","pret":0.01403,"close":14.93}
{"ticker":"RPAI","date":"2015-08-11","pret":-0.00933,"close":15.09}
{"ticker":"RPAI","date":"2015-08-12","pret":0.00601,"close":15.11}
{"ticker":"RPAI","date":"2015-08-13","pret":0.00465,"close":15.14}
{"ticker":"RPAI","date":"2015-08-14","pret":0,"close":15.2}
{"ticker":"RPAI","date":"2015-08-17","pret":0.0066,"close":15.28}
{"ticker":"RPAI","date":"2015-08-18","pret":0.0046,"close":15.31}
{"ticker":"RPAI","date":"2015-08-19","pret":-0.00066,"close":15.22}
{"ticker":"RPAI","date":"2015-08-20","pret":-0.00328,"close":15}
{"ticker":"RPAI","date":"2015-08-21","pret":-0.01993,"close":14.63}
{"ticker":"RPAI","date":"2015-08-24","pret":-0.11887,"close":13.75}
{"ticker":"RPAI","date":"2015-08-25","pret":0.05942,"close":13.46}
{"ticker":"RPAI","date":"2015-08-26","pret":-0.02598,"close":13.8}
{"ticker":"RPAI","date":"2015-08-27","pret":0.01451,"close":14.06}
{"ticker":"RPAI","date":"2015-08-28","pret":0.01217,"close":14.01}
{"ticker":"RPAI","date":"2015-08-31","pret":-0.005,"close":13.65}
{"ticker":"RPAI","date":"2015-09-01","pret":-0.03716,"close":13.4}
{"ticker":"RPAI","date":"2015-09-02","pret":0.00222,"close":13.43}
{"ticker":"RPAI","date":"2015-09-03","pret":-0.00297,"close":13.45}
{"ticker":"RPAI","date":"2015-09-04","pret":-0.0097,"close":13.19}
{"ticker":"RPAI","date":"2015-09-08","pret":0.00225,"close":13.46}
{"ticker":"RPAI","date":"2015-09-09","pret":0.01412,"close":13.29}
{"ticker":"RPAI","date":"2015-09-10","pret":-0.01938,"close":13.28}
{"ticker":"RPAI","date":"2015-09-11","pret":-0.00301,"close":13.49}
{"ticker":"RPAI","date":"2015-09-14","pret":0.02091,"close":13.54}
{"ticker":"RPAI","date":"2015-09-15","pret":0.00148,"close":13.73}
{"ticker":"RPAI","date":"2015-09-16","pret":0.01247,"close":14.01}
{"ticker":"RPAI","date":"2015-09-17","pret":0.01662,"close":14.28}
{"ticker":"RPAI","date":"2015-09-18","pret":0.00856,"close":14.22}
{"ticker":"RPAI","date":"2015-09-21","pret":0.01341,"close":14.3}
{"ticker":"RPAI","date":"2015-09-22","pret":-0.01128,"close":14.09}
{"ticker":"RPAI","date":"2015-09-23","pret":-0.0064,"close":14.1}
{"ticker":"RPAI","date":"2015-09-24","pret":-0.00071,"close":13.98}
{"ticker":"RPAI","date":"2015-09-25","pret":0.00071,"close":14}
{"ticker":"RPAI","date":"2015-09-28","pret":-0.00716,"close":13.83}
{"ticker":"RPAI","date":"2015-09-29","pret":-0.00288,"close":13.88}
{"ticker":"RPAI","date":"2015-09-30","pret":0.00933,"close":14.09}
{"ticker":"RPAI","date":"2015-10-01","pret":0.00641,"close":14.14}
{"ticker":"RPAI","date":"2015-10-02","pret":0.00071,"close":14.06}
{"ticker":"RPAI","date":"2015-10-05","pret":0.00071,"close":14.27}
{"ticker":"RPAI","date":"2015-10-06","pret":0.01198,"close":14.16}
{"ticker":"RPAI","date":"2015-10-07","pret":-0.00562,"close":14.33}
{"ticker":"RPAI","date":"2015-10-08","pret":0.00842,"close":14.48}
{"ticker":"RPAI","date":"2015-10-09","pret":0.00973,"close":14.55}
{"ticker":"RPAI","date":"2015-10-12","pret":0.00552,"close":14.64}
{"ticker":"RPAI","date":"2015-10-13","pret":0.00138,"close":14.49}
{"ticker":"RPAI","date":"2015-10-14","pret":-0.00482,"close":14.47}
{"ticker":"RPAI","date":"2015-10-15","pret":0,"close":14.48}
{"ticker":"RPAI","date":"2015-10-16","pret":-0.00069,"close":14.56}
{"ticker":"RPAI","date":"2015-10-19","pret":0.00207,"close":14.74}
{"ticker":"RPAI","date":"2015-10-20","pret":0.0096,"close":14.72}
{"ticker":"RPAI","date":"2015-10-21","pret":0.0068,"close":14.72}
{"ticker":"RPAI","date":"2015-10-22","pret":-0.00068,"close":14.99}
{"ticker":"RPAI","date":"2015-10-23","pret":0.01482,"close":15.06}
{"ticker":"RPAI","date":"2015-10-26","pret":0.00666,"close":15.03}
{"ticker":"RPAI","date":"2015-10-27","pret":-0.00133,"close":15.2}
{"ticker":"RPAI","date":"2015-10-28","pret":0.00861,"close":15.26}
{"ticker":"RPAI","date":"2015-10-29","pret":0.00329,"close":15.18}
{"ticker":"RPAI","date":"2015-10-30","pret":-0.00197,"close":14.97}
{"ticker":"RPAI","date":"2015-11-02","pret":-0.01325,"close":15.3}
{"ticker":"RPAI","date":"2015-11-03","pret":0.01588,"close":15.13}
{"ticker":"RPAI","date":"2015-11-04","pret":-0.00791,"close":15.18}
{"ticker":"RPAI","date":"2015-11-05","pret":0.00396,"close":15.18}
{"ticker":"RPAI","date":"2015-11-06","pret":-0.01394,"close":14.66}
{"ticker":"RPAI","date":"2015-11-09","pret":-0.0271,"close":14.52}
{"ticker":"RPAI","date":"2015-11-10","pret":0.00069,"close":14.93}
{"ticker":"RPAI","date":"2015-11-11","pret":0.02909,"close":14.94}
{"ticker":"RPAI","date":"2015-11-12","pret":-0.00602,"close":14.79}
{"ticker":"RPAI","date":"2015-11-13","pret":-0.00876,"close":14.58}
{"ticker":"RPAI","date":"2015-11-16","pret":-0.01431,"close":14.78}
{"ticker":"RPAI","date":"2015-11-17","pret":0.00956,"close":14.75}
{"ticker":"RPAI","date":"2015-11-18","pret":0.00204,"close":14.94}
{"ticker":"RPAI","date":"2015-11-19","pret":0.01415,"close":14.92}
{"ticker":"RPAI","date":"2015-11-20","pret":0.00067,"close":15.12}
{"ticker":"RPAI","date":"2015-11-23","pret":0.0113,"close":15.22}
{"ticker":"RPAI","date":"2015-11-24","pret":0.00066,"close":15.26}
{"ticker":"RPAI","date":"2015-11-25","pret":0.00789,"close":15.18}
{"ticker":"RPAI","date":"2015-11-26"}
{"ticker":"RPAI","date":"2015-11-27","pret":-0.00394,"close":15.38}
{"ticker":"RPAI","date":"2015-11-30","pret":0.01177,"close":15.3}
{"ticker":"RPAI","date":"2015-12-01","pret":-0.00326,"close":15.57}
{"ticker":"RPAI","date":"2015-12-02","pret":0.01167,"close":15.26}
{"ticker":"RPAI","date":"2015-12-03","pret":-0.01953,"close":14.83}
{"ticker":"RPAI","date":"2015-12-04","pret":-0.02598,"close":14.93}
{"ticker":"RPAI","date":"2015-12-07","pret":0.00538,"close":14.82}
{"ticker":"RPAI","date":"2015-12-08","pret":-0.01012,"close":14.76}
{"ticker":"RPAI","date":"2015-12-09","pret":-0.00408,"close":14.69}
{"ticker":"RPAI","date":"2015-12-10","pret":0.00136,"close":14.51}
{"ticker":"RPAI","date":"2015-12-11","pret":-0.01991,"close":14.5}
{"ticker":"RPAI","date":"2015-12-14","pret":-0.00069,"close":14.41}
{"ticker":"RPAI","date":"2015-12-15","pret":0.00139,"close":14.51}
{"ticker":"RPAI","date":"2015-12-16","pret":0.01034,"close":14.73}
{"ticker":"RPAI","date":"2015-12-17"}
{"ticker":"RPAI","date":"2015-12-18","pret":0.00342,"close":14.57}
{"ticker":"RPAI","date":"2015-12-21","pret":-0.01307,"close":14.42}
{"ticker":"RPAI","date":"2015-12-22","pret":-0.00347,"close":14.63}
{"ticker":"RPAI","date":"2015-12-23","pret":0.01927,"close":14.84}
{"ticker":"RPAI","date":"2015-12-24","pret":0.0122,"close":14.78}
{"ticker":"RPAI","date":"2015-12-28","pret":-0.0054,"close":14.77}
{"ticker":"RPAI","date":"2015-12-29","pret":0.00338,"close":14.94}
{"ticker":"RPAI","date":"2015-12-30","pret":0.00672,"close":14.89}
{"ticker":"RPAI","date":"2015-12-31","pret":-0.00201,"close":14.77}
{"ticker":"RPAI","date":"2016-01-04","pret":-0.01012,"close":14.64}
{"ticker":"RPAI","date":"2016-01-05","pret":0,"close":15.15}
{"ticker":"RPM","date":"2015-01-02","pret":-0.02597,"close":50.35}
{"ticker":"RPM","date":"2015-01-05","pret":-0.0068,"close":49.35}
{"ticker":"RPM","date":"2015-01-06","pret":-0.01415,"close":49.08}
{"ticker":"RPM","date":"2015-01-07","pret":-0.09741,"close":45.27}
{"ticker":"RPM","date":"2015-01-08","pret":0.01845,"close":46.87}
{"ticker":"RPM","date":"2015-01-09","pret":0.02887,"close":46.06}
{"ticker":"RPM","date":"2015-01-12","pret":-0.01444,"close":45.74}
{"ticker":"RPM","date":"2015-01-13","pret":0.00087,"close":45.93}
{"ticker":"RPM","date":"2015-01-14","pret":-0.01728,"close":46}
{"ticker":"RPM","date":"2015-01-15","pret":0.01228,"close":45.48}
{"ticker":"RPM","date":"2015-01-16","pret":-0.01184,"close":45.96}
{"ticker":"RPM","date":"2015-01-20","pret":0.02419,"close":46.05}
{"ticker":"RPM","date":"2015-01-21","pret":-0.01061,"close":45.92}
{"ticker":"RPM","date":"2015-01-22","pret":0.0091,"close":47.08}
{"ticker":"RPM","date":"2015-01-23","pret":0.01583,"close":46.45}
{"ticker":"RPM","date":"2015-01-26","pret":-0.01411,"close":47.2}
{"ticker":"RPM","date":"2015-01-27","pret":0.00387,"close":47.12}
{"ticker":"RPM","date":"2015-01-28","pret":0.0168,"close":46.6}
{"ticker":"RPM","date":"2015-01-29","pret":-0.01551,"close":47.67}
{"ticker":"RPM","date":"2015-01-30","pret":0.01129,"close":47.86}
{"ticker":"RPM","date":"2015-02-02","pret":0.0143,"close":47.25}
{"ticker":"RPM","date":"2015-02-03","pret":-0.01007,"close":47.95}
{"ticker":"RPM","date":"2015-02-04","pret":0.00358,"close":47.92}
{"ticker":"RPM","date":"2015-02-05","pret":0.01004,"close":48.47}
{"ticker":"RPM","date":"2015-02-06","pret":0.00787,"close":48.82}
{"ticker":"RPM","date":"2015-02-09","pret":0.00699,"close":48.36}
{"ticker":"RPM","date":"2015-02-10","pret":-0.00431,"close":48.87}
{"ticker":"RPM","date":"2015-02-11","pret":0.00595,"close":48.93}
{"ticker":"RPM","date":"2015-02-12","pret":0.00734,"close":49.9}
{"ticker":"RPM","date":"2015-02-13","pret":0.01552,"close":49.79}
{"ticker":"RPM","date":"2015-02-17","pret":-0.00421,"close":50.36}
{"ticker":"RPM","date":"2015-02-18","pret":0.01039,"close":50.62}
{"ticker":"RPM","date":"2015-02-19","pret":0.00357,"close":50.71}
{"ticker":"RPM","date":"2015-02-20","pret":0.00514,"close":51.39}
{"ticker":"RPM","date":"2015-02-23","pret":0.00844,"close":51.09}
{"ticker":"RPM","date":"2015-02-24","pret":0.00039,"close":51.11}
{"ticker":"RPM","date":"2015-02-25","pret":-0.00098,"close":50.85}
{"ticker":"RPM","date":"2015-02-26","pret":-0.00726,"close":50.52}
{"ticker":"RPM","date":"2015-02-27","pret":-0.00414,"close":50.55}
{"ticker":"RPM","date":"2015-03-02","pret":-0.00218,"close":51.08}
{"ticker":"RPM","date":"2015-03-03","pret":0.01064,"close":50.44}
{"ticker":"RPM","date":"2015-03-04","pret":-0.01342,"close":50.03}
{"ticker":"RPM","date":"2015-03-05","pret":-0.00239,"close":50.01}
{"ticker":"RPM","date":"2015-03-06","pret":-0.0088,"close":49.11}
{"ticker":"RPM","date":"2015-03-09","pret":-0.00746,"close":49.31}
{"ticker":"RPM","date":"2015-03-10","pret":-0.01058,"close":48.13}
{"ticker":"RPM","date":"2015-03-11","pret":-0.01256,"close":48.13}
{"ticker":"RPM","date":"2015-03-12","pret":-0.00228,"close":48.36}
{"ticker":"RPM","date":"2015-03-13","pret":0.00228,"close":47.67}
{"ticker":"RPM","date":"2015-03-16","pret":-0.0102,"close":48.08}
{"ticker":"RPM","date":"2015-03-17","pret":0.00605,"close":47.98}
{"ticker":"RPM","date":"2015-03-18","pret":-0.00375,"close":48.11}
{"ticker":"RPM","date":"2015-03-19","pret":-0.00104,"close":48.09}
{"ticker":"RPM","date":"2015-03-20","pret":0.00999,"close":48.41}
{"ticker":"RPM","date":"2015-03-23","pret":0.00413,"close":48.31}
{"ticker":"RPM","date":"2015-03-24","pret":-0.00496,"close":47.97}
{"ticker":"RPM","date":"2015-03-25","pret":-0.0029,"close":47.44}
{"ticker":"RPM","date":"2015-03-26","pret":-0.01634,"close":47.45}
{"ticker":"RPM","date":"2015-03-27","pret":0.00316,"close":47.8}
{"ticker":"RPM","date":"2015-03-30","pret":0.01234,"close":48.26}
{"ticker":"RPM","date":"2015-03-31","pret":0,"close":47.99}
{"ticker":"RPM","date":"2015-04-01","pret":-0.00271,"close":47.95}
{"ticker":"RPM","date":"2015-04-02","pret":-0.00209,"close":47.76}
{"ticker":"RPM","date":"2015-04-06","pret":-0.00356,"close":47.7}
{"ticker":"RPM","date":"2015-04-07","pret":-0.00063,"close":48.25}
{"ticker":"RPM","date":"2015-04-08","pret":0.02956,"close":47.39}
{"ticker":"RPM","date":"2015-04-09","pret":-0.03947,"close":47.34}
{"ticker":"RPM","date":"2015-04-10","pret":0.00317,"close":47.41}
{"ticker":"RPM","date":"2015-04-13","pret":0.00021,"close":48.13}
{"ticker":"RPM","date":"2015-04-14","pret":0.01384,"close":48.02}
{"ticker":"RPM","date":"2015-04-15","pret":0.00457,"close":48.14}
{"ticker":"RPM","date":"2015-04-16","pret":-0.00208,"close":48.15}
{"ticker":"RPM","date":"2015-04-17","pret":-0.00396,"close":47.64}
{"ticker":"RPM","date":"2015-04-20","pret":0.00063,"close":48.39}
{"ticker":"RPM","date":"2015-04-21","pret":0.01325,"close":48.73}
{"ticker":"RPM","date":"2015-04-22","pret":0.00288,"close":48.53}
{"ticker":"RPM","date":"2015-04-23","pret":-0.00535,"close":48.65}
{"ticker":"RPM","date":"2015-04-24","pret":0.00473,"close":48.35}
{"ticker":"RPM","date":"2015-04-27","pret":-0.00247,"close":48.15}
{"ticker":"RPM","date":"2015-04-28","pret":-0.00889,"close":48.43}
{"ticker":"RPM","date":"2015-04-29","pret":-0.00062,"close":48.13}
{"ticker":"RPM","date":"2015-04-30","pret":-0.00604,"close":47.54}
{"ticker":"RPM","date":"2015-05-01","pret":-0.00104,"close":48.2}
{"ticker":"RPM","date":"2015-05-04","pret":0.00854,"close":48.26}
{"ticker":"RPM","date":"2015-05-05","pret":0.00062,"close":47.87}
{"ticker":"RPM","date":"2015-05-06","pret":-0.00561,"close":48.17}
{"ticker":"RPM","date":"2015-05-07","pret":0.00021,"close":48.69}
{"ticker":"RPM","date":"2015-05-08","pret":0.0247,"close":48.91}
{"ticker":"RPM","date":"2015-05-11","pret":-0.00837,"close":49.45}
{"ticker":"RPM","date":"2015-05-12","pret":0.00857,"close":48.87}
{"ticker":"RPM","date":"2015-05-13","pret":-0.00469,"close":49.4}
{"ticker":"RPM","date":"2015-05-14","pret":0.0144,"close":50.26}
{"ticker":"RPM","date":"2015-05-15","pret":0.0136,"close":50.4}
{"ticker":"RPM","date":"2015-05-18","pret":0.00099,"close":50.75}
{"ticker":"RPM","date":"2015-05-19","pret":0.00613,"close":51.03}
{"ticker":"RPM","date":"2015-05-20","pret":0.00668,"close":50.61}
{"ticker":"RPM","date":"2015-05-21","pret":-0.00984,"close":50.64}
{"ticker":"RPM","date":"2015-05-22","pret":0.00059,"close":50.6}
{"ticker":"RPM","date":"2015-05-26","pret":-0.00257,"close":50.07}
{"ticker":"RPM","date":"2015-05-27","pret":-0.00417,"close":50.34}
{"ticker":"RPM","date":"2015-05-28","pret":0.00219,"close":50.29}
{"ticker":"RPM","date":"2015-05-29","pret":-0.00498,"close":50.03}
{"ticker":"RPM","date":"2015-06-01","pret":0.00199,"close":50.1}
{"ticker":"RPM","date":"2015-06-02","pret":-0.00479,"close":50.04}
{"ticker":"RPM","date":"2015-06-03","pret":0.0028,"close":50.47}
{"ticker":"RPM","date":"2015-06-04","pret":0.0018,"close":49.77}
{"ticker":"RPM","date":"2015-06-05","pret":-0.00961,"close":49.89}
{"ticker":"RPM","date":"2015-06-08","pret":0.00341,"close":49.35}
{"ticker":"RPM","date":"2015-06-09","pret":-0.01291,"close":49.4}
{"ticker":"RPM","date":"2015-06-10","pret":0.0089,"close":49.95}
{"ticker":"RPM","date":"2015-06-11","pret":0.00562,"close":50.19}
{"ticker":"RPM","date":"2015-06-12","pret":0.0028,"close":49.66}
{"ticker":"RPM","date":"2015-06-15","pret":-0.01732,"close":49.05}
{"ticker":"RPM","date":"2015-06-16","pret":-0.00509,"close":49.56}
{"ticker":"RPM","date":"2015-06-17","pret":0.01479,"close":49.86}
{"ticker":"RPM","date":"2015-06-18","pret":0.00562,"close":50.46}
{"ticker":"RPM","date":"2015-06-19","pret":0.00995,"close":50.66}
{"ticker":"RPM","date":"2015-06-22","pret":0.00985,"close":51.21}
{"ticker":"RPM","date":"2015-06-23","pret":0.00391,"close":51.04}
{"ticker":"RPM","date":"2015-06-24","pret":-0.00333,"close":50.34}
{"ticker":"RPM","date":"2015-06-25","pret":-0.01262,"close":50.34}
{"ticker":"RPM","date":"2015-06-26","pret":0.00099,"close":50.53}
{"ticker":"RPM","date":"2015-06-29","pret":-0.01056,"close":49.09}
{"ticker":"RPM","date":"2015-06-30","pret":-0.00704,"close":48.97}
{"ticker":"RPM","date":"2015-07-01","pret":-0.00546,"close":49.03}
{"ticker":"RPM","date":"2015-07-02","pret":-0.00162,"close":49.06}
{"ticker":"RPM","date":"2015-07-06","pret":-0.01021,"close":48.8}
{"ticker":"RPM","date":"2015-07-07","pret":0.00164,"close":48.69}
{"ticker":"RPM","date":"2015-07-08","pret":-0.01279,"close":47.71}
{"ticker":"RPM","date":"2015-07-09","pret":-0.00042,"close":47.38}
{"ticker":"RPM","date":"2015-07-10","pret":-0.00541,"close":48.11}
{"ticker":"RPM","date":"2015-07-13","pret":0.01286,"close":48.88}
{"ticker":"RPM","date":"2015-07-14","pret":0.0078,"close":49.21}
{"ticker":"RPM","date":"2015-07-15","pret":0.00713,"close":49.09}
{"ticker":"RPM","date":"2015-07-16","pret":-0.00163,"close":47.59}
{"ticker":"RPM","date":"2015-07-17","pret":-0.0312,"close":47.09}
{"ticker":"RPM","date":"2015-07-20","pret":-0.01246,"close":47.14}
{"ticker":"RPM","date":"2015-07-21","pret":-0.00021,"close":46.99}
{"ticker":"RPM","date":"2015-07-22","pret":-0.00319,"close":46.95}
{"ticker":"RPM","date":"2015-07-23","pret":0.00638,"close":46.74}
{"ticker":"RPM","date":"2015-07-24","pret":-0.01215,"close":45.97}
{"ticker":"RPM","date":"2015-07-27","pret":-0.03914,"close":44.89}
{"ticker":"RPM","date":"2015-07-28","pret":0.00356,"close":46.24}
{"ticker":"RPM","date":"2015-07-29","pret":0.02956,"close":47.06}
{"ticker":"RPM","date":"2015-07-30","pret":0.01393,"close":47.03}
{"ticker":"RPM","date":"2015-07-31","pret":0.00509,"close":46.87}
{"ticker":"RPM","date":"2015-08-03","pret":-0.00786,"close":46.74}
{"ticker":"RPM","date":"2015-08-04","pret":-0.00171,"close":46.87}
{"ticker":"RPM","date":"2015-08-05","pret":0.00872,"close":47.04}
{"ticker":"RPM","date":"2015-08-06","pret":-0.00021,"close":46.66}
{"ticker":"RPM","date":"2015-08-07","pret":-0.01581,"close":46.36}
{"ticker":"RPM","date":"2015-08-10","pret":0.00408,"close":47.27}
{"ticker":"RPM","date":"2015-08-11","pret":0.0015,"close":46.45}
{"ticker":"RPM","date":"2015-08-12","pret":-0.01466,"close":46.03}
{"ticker":"RPM","date":"2015-08-13","pret":-0.00217,"close":46.27}
{"ticker":"RPM","date":"2015-08-14","pret":0.00586,"close":46.87}
{"ticker":"RPM","date":"2015-08-17","pret":0.00969,"close":47.18}
{"ticker":"RPM","date":"2015-08-18","pret":0.00939,"close":47.13}
{"ticker":"RPM","date":"2015-08-19","pret":-0.0081,"close":46.6}
{"ticker":"RPM","date":"2015-08-20","pret":-0.01358,"close":45.21}
{"ticker":"RPM","date":"2015-08-21","pret":-0.02372,"close":44.26}
{"ticker":"RPM","date":"2015-08-24","pret":-0.07712,"close":42.61}
{"ticker":"RPM","date":"2015-08-25","pret":0.04941,"close":41.74}
{"ticker":"RPM","date":"2015-08-26","pret":-0.02709,"close":42.85}
{"ticker":"RPM","date":"2015-08-27","pret":0.01791,"close":44.34}
{"ticker":"RPM","date":"2015-08-28","pret":0.0176,"close":44.28}
{"ticker":"RPM","date":"2015-08-31","pret":-0.005,"close":43.85}
{"ticker":"RPM","date":"2015-09-01","pret":-0.01815,"close":42.49}
{"ticker":"RPM","date":"2015-09-02","pret":-0.00209,"close":43.16}
{"ticker":"RPM","date":"2015-09-03","pret":0.00695,"close":43.5}
{"ticker":"RPM","date":"2015-09-04","pret":-0.00974,"close":42.83}
{"ticker":"RPM","date":"2015-09-08","pret":0.01457,"close":43.89}
{"ticker":"RPM","date":"2015-09-09","pret":0.01753,"close":43.81}
{"ticker":"RPM","date":"2015-09-10","pret":-0.01272,"close":43.9}
{"ticker":"RPM","date":"2015-09-11","pret":-0.00206,"close":44.1}
{"ticker":"RPM","date":"2015-09-14","pret":0.00889,"close":43.43}
{"ticker":"RPM","date":"2015-09-15","pret":-0.01256,"close":44.06}
{"ticker":"RPM","date":"2015-09-16","pret":0.01392,"close":44.6}
{"ticker":"RPM","date":"2015-09-17","pret":0.00835,"close":44.81}
{"ticker":"RPM","date":"2015-09-18","pret":-0.0079,"close":44.45}
{"ticker":"RPM","date":"2015-09-21","pret":0.01395,"close":44.62}
{"ticker":"RPM","date":"2015-09-22","pret":-0.01327,"close":43.81}
{"ticker":"RPM","date":"2015-09-23","pret":-0.0091,"close":43.14}
{"ticker":"RPM","date":"2015-09-24","pret":-0.02827,"close":42.8}
{"ticker":"RPM","date":"2015-09-25","pret":0.01516,"close":43}
{"ticker":"RPM","date":"2015-09-28","pret":-0.0086,"close":41.43}
{"ticker":"RPM","date":"2015-09-29","pret":-0.03275,"close":41.47}
{"ticker":"RPM","date":"2015-09-30","pret":0.01199,"close":41.89}
{"ticker":"RPM","date":"2015-10-01","pret":0.00333,"close":42.34}
{"ticker":"RPM","date":"2015-10-02","pret":-0.00357,"close":43.19}
{"ticker":"RPM","date":"2015-10-05","pret":0.03996,"close":43.78}
{"ticker":"RPM","date":"2015-10-06","pret":0.00548,"close":43.35}
{"ticker":"RPM","date":"2015-10-07","pret":-0.04783,"close":43.93}
{"ticker":"RPM","date":"2015-10-08","pret":0.04601,"close":43.71}
{"ticker":"RPM","date":"2015-10-09","pret":0.00296,"close":43.9}
{"ticker":"RPM","date":"2015-10-12","pret":0.00136,"close":44.15}
{"ticker":"RPM","date":"2015-10-13","pret":-0.00114,"close":44}
{"ticker":"RPM","date":"2015-10-14","pret":0.00182,"close":44}
{"ticker":"RPM","date":"2015-10-15","pret":-0.00023,"close":43.74}
{"ticker":"RPM","date":"2015-10-16","pret":-0.00524,"close":43.92}
{"ticker":"RPM","date":"2015-10-19","pret":-0.0032,"close":43.84}
{"ticker":"RPM","date":"2015-10-20","pret":0.00548,"close":43.77}
{"ticker":"RPM","date":"2015-10-21","pret":0.00159,"close":43.18}
{"ticker":"RPM","date":"2015-10-22","pret":-0.00937,"close":44.39}
{"ticker":"RPM","date":"2015-10-23","pret":0.02562,"close":44.88}
{"ticker":"RPM","date":"2015-10-26","pret":0.00224,"close":45.04}
{"ticker":"RPM","date":"2015-10-27","pret":0.00134,"close":44.78}
{"ticker":"RPM","date":"2015-10-28","pret":-0.00089,"close":45.39}
{"ticker":"RPM","date":"2015-10-29","pret":0.01484,"close":45.65}
{"ticker":"RPM","date":"2015-10-30","pret":0.00658,"close":45.71}
{"ticker":"RPM","date":"2015-11-02","pret":-0.00197,"close":46.06}
{"ticker":"RPM","date":"2015-11-03","pret":0.00589,"close":46.02}
{"ticker":"RPM","date":"2015-11-04","pret":0.00152,"close":46.01}
{"ticker":"RPM","date":"2015-11-05","pret":-0.00109,"close":46.05}
{"ticker":"RPM","date":"2015-11-06","pret":-0.00327,"close":46.16}
{"ticker":"RPM","date":"2015-11-09","pret":0.00283,"close":45.65}
{"ticker":"RPM","date":"2015-11-10","pret":-0.01138,"close":45.79}
{"ticker":"RPM","date":"2015-11-11","pret":0.00789,"close":46.07}
{"ticker":"RPM","date":"2015-11-12","pret":0.00284,"close":44.72}
{"ticker":"RPM","date":"2015-11-13","pret":-0.02894,"close":45.21}
{"ticker":"RPM","date":"2015-11-16","pret":0.01137,"close":45.74}
{"ticker":"RPM","date":"2015-11-17","pret":0.01234,"close":46.15}
{"ticker":"RPM","date":"2015-11-18","pret":0.01002,"close":47.2}
{"ticker":"RPM","date":"2015-11-19","pret":0.02102,"close":45.99}
{"ticker":"RPM","date":"2015-11-20","pret":-0.02102,"close":46.49}
{"ticker":"RPM","date":"2015-11-23","pret":0.00777,"close":46.55}
{"ticker":"RPM","date":"2015-11-24","pret":-0.00691,"close":46.89}
{"ticker":"RPM","date":"2015-11-25","pret":0.01568,"close":46.83}
{"ticker":"RPM","date":"2015-11-26"}
{"ticker":"RPM","date":"2015-11-27","pret":0.00021,"close":47.16}
{"ticker":"RPM","date":"2015-11-30","pret":0.00785,"close":46.98}
{"ticker":"RPM","date":"2015-12-01","pret":-0.00339,"close":47.38}
{"ticker":"RPM","date":"2015-12-02","pret":0.00276,"close":47.25}
{"ticker":"RPM","date":"2015-12-03","pret":0.00275,"close":46.92}
{"ticker":"RPM","date":"2015-12-04","pret":-0.01018,"close":47.3}
{"ticker":"RPM","date":"2015-12-07","pret":0.00468,"close":46.92}
{"ticker":"RPM","date":"2015-12-08","pret":-0.01777,"close":45.99}
{"ticker":"RPM","date":"2015-12-09","pret":-0.00238,"close":45.34}
{"ticker":"RPM","date":"2015-12-10","pret":-0.01924,"close":45.48}
{"ticker":"RPM","date":"2015-12-11","pret":-0.01221,"close":44.92}
{"ticker":"RPM","date":"2015-12-14","pret":0.00357,"close":44.43}
{"ticker":"RPM","date":"2015-12-15","pret":-0.00402,"close":44.36}
{"ticker":"RPM","date":"2015-12-16","pret":-0.00381,"close":44.52}
{"ticker":"RPM","date":"2015-12-17"}
{"ticker":"RPM","date":"2015-12-18","pret":-0.02499,"close":42.51}
{"ticker":"RPM","date":"2015-12-21","pret":-0.01764,"close":42.78}
{"ticker":"RPM","date":"2015-12-22","pret":0.00421,"close":43.08}
{"ticker":"RPM","date":"2015-12-23","pret":0.01067,"close":43.74}
{"ticker":"RPM","date":"2015-12-24","pret":0.00896,"close":44.1}
{"ticker":"RPM","date":"2015-12-28","pret":0.00342,"close":44.2}
{"ticker":"RPM","date":"2015-12-29","pret":0.0147,"close":44.59}
{"ticker":"RPM","date":"2015-12-30","pret":-0.00315,"close":44.44}
{"ticker":"RPM","date":"2015-12-31","pret":-0.00361,"close":44.06}
{"ticker":"RPM","date":"2016-01-04","pret":-0.02009,"close":43.16}
{"ticker":"RPM","date":"2016-01-05","pret":0.00276,"close":42.93}
{"ticker":"RPT","date":"2015-01-02","pret":-0.01372,"close":18.69}
{"ticker":"RPT","date":"2015-01-05","pret":-0.00533,"close":18.87}
{"ticker":"RPT","date":"2015-01-06","pret":0.01327,"close":18.84}
{"ticker":"RPT","date":"2015-01-07","pret":-0.00423,"close":19.21}
{"ticker":"RPT","date":"2015-01-08","pret":0.01888,"close":19.14}
{"ticker":"RPT","date":"2015-01-09","pret":-0.00521,"close":19.07}
{"ticker":"RPT","date":"2015-01-12","pret":-0.00209,"close":19.21}
{"ticker":"RPT","date":"2015-01-13","pret":0.00989,"close":19.07}
{"ticker":"RPT","date":"2015-01-14","pret":-0.01989,"close":19.22}
{"ticker":"RPT","date":"2015-01-15","pret":0.01937,"close":19.24}
{"ticker":"RPT","date":"2015-01-16","pret":-0.00572,"close":19.64}
{"ticker":"RPT","date":"2015-01-20","pret":0.02675,"close":19.49}
{"ticker":"RPT","date":"2015-01-21","pret":-0.01483,"close":19.51}
{"ticker":"RPT","date":"2015-01-22","pret":0.0128,"close":19.98}
{"ticker":"RPT","date":"2015-01-23","pret":0.01815,"close":19.89}
{"ticker":"RPT","date":"2015-01-26","pret":-0.0258,"close":20.04}
{"ticker":"RPT","date":"2015-01-27","pret":0.0203,"close":20.03}
{"ticker":"RPT","date":"2015-01-28","pret":0.01049,"close":19.91}
{"ticker":"RPT","date":"2015-01-29","pret":-0.00598,"close":19.85}
{"ticker":"RPT","date":"2015-01-30","pret":-0.00904,"close":19.57}
{"ticker":"RPT","date":"2015-02-02","pret":-0.01269,"close":19.54}
{"ticker":"RPT","date":"2015-02-03","pret":-0.00461,"close":19.81}
{"ticker":"RPT","date":"2015-02-04","pret":0.01579,"close":19.69}
{"ticker":"RPT","date":"2015-02-05","pret":-0.00253,"close":20.02}
{"ticker":"RPT","date":"2015-02-06","pret":0.01108,"close":19.5}
{"ticker":"RPT","date":"2015-02-09","pret":-0.03104,"close":19.24}
{"ticker":"RPT","date":"2015-02-10","pret":-0.00518,"close":19.27}
{"ticker":"RPT","date":"2015-02-11","pret":0.00518,"close":19.07}
{"ticker":"RPT","date":"2015-02-12","pret":-0.00518,"close":19.37}
{"ticker":"RPT","date":"2015-02-13","pret":0.00828,"close":19.37}
{"ticker":"RPT","date":"2015-02-17","pret":-0.00052,"close":19.28}
{"ticker":"RPT","date":"2015-02-18","pret":-0.00984,"close":19.4}
{"ticker":"RPT","date":"2015-02-19","pret":0.00467,"close":18.92}
{"ticker":"RPT","date":"2015-02-20","pret":-0.022,"close":19.06}
{"ticker":"RPT","date":"2015-02-23","pret":0.01158,"close":19.24}
{"ticker":"RPT","date":"2015-02-24","pret":0.00157,"close":18.75}
{"ticker":"RPT","date":"2015-02-25","pret":-0.01846,"close":18.74}
{"ticker":"RPT","date":"2015-02-26","pret":-0.0016,"close":18.57}
{"ticker":"RPT","date":"2015-02-27","pret":-0.00803,"close":18.72}
{"ticker":"RPT","date":"2015-03-02","pret":0.00536,"close":18.92}
{"ticker":"RPT","date":"2015-03-03","pret":0.00799,"close":18.85}
{"ticker":"RPT","date":"2015-03-04","pret":-0.00212,"close":18.68}
{"ticker":"RPT","date":"2015-03-05","pret":0.00053,"close":18.84}
{"ticker":"RPT","date":"2015-03-06","pret":-0.01176,"close":18.19}
{"ticker":"RPT","date":"2015-03-09","pret":-0.01571,"close":18.04}
{"ticker":"RPT","date":"2015-03-10","pret":-0.0193,"close":18.3}
{"ticker":"RPT","date":"2015-03-11","pret":0.02203,"close":18.4}
{"ticker":"RPT","date":"2015-03-12","pret":0.00976,"close":18.81}
{"ticker":"RPT","date":"2015-03-13","pret":0.01286,"close":18.73}
{"ticker":"RPT","date":"2015-03-16","pret":0.00372,"close":18.82}
{"ticker":"RPT","date":"2015-03-17","pret":-0.00319,"close":18.77}
{"ticker":"RPT","date":"2015-03-18","pret":-0.00963,"close":18.97}
{"ticker":"RPT","date":"2015-03-19","pret":0.01493,"close":18.92}
{"ticker":"RPT","date":"2015-03-20","pret":0.00581,"close":19.3}
{"ticker":"RPT","date":"2015-03-23","pret":0.01618,"close":19.23}
{"ticker":"RPT","date":"2015-03-24","pret":-0.00519,"close":18.88}
{"ticker":"RPT","date":"2015-03-25","pret":-0.01363,"close":18.58}
{"ticker":"RPT","date":"2015-03-26","pret":-0.01972,"close":18.42}
{"ticker":"RPT","date":"2015-03-27","pret":-0.00432,"close":18.55}
{"ticker":"RPT","date":"2015-03-30","pret":0.01075,"close":18.8}
{"ticker":"RPT","date":"2015-03-31","pret":0.0016,"close":18.6}
{"ticker":"RPT","date":"2015-04-01","pret":-0.00696,"close":18.58}
{"ticker":"RPT","date":"2015-04-02","pret":0,"close":18.84}
{"ticker":"RPT","date":"2015-04-06","pret":0.01441,"close":19.02}
{"ticker":"RPT","date":"2015-04-07","pret":0.00634,"close":18.61}
{"ticker":"RPT","date":"2015-04-08","pret":-0.01968,"close":18.6}
{"ticker":"RPT","date":"2015-04-09","pret":-0.00647,"close":17.91}
{"ticker":"RPT","date":"2015-04-10","pret":-0.02352,"close":18.34}
{"ticker":"RPT","date":"2015-04-13","pret":0.01592,"close":18.32}
{"ticker":"RPT","date":"2015-04-14","pret":0.00163,"close":18.27}
{"ticker":"RPT","date":"2015-04-15","pret":-0.00491,"close":18.26}
{"ticker":"RPT","date":"2015-04-16","pret":-0.00713,"close":18.25}
{"ticker":"RPT","date":"2015-04-17","pret":-0.0011,"close":18.14}
{"ticker":"RPT","date":"2015-04-20","pret":0.00165,"close":18.2}
{"ticker":"RPT","date":"2015-04-21","pret":0.0022,"close":18.2}
{"ticker":"RPT","date":"2015-04-22","pret":0.0011,"close":18.43}
{"ticker":"RPT","date":"2015-04-23","pret":0.00765,"close":18.2}
{"ticker":"RPT","date":"2015-04-24","pret":-0.00765,"close":18.31}
{"ticker":"RPT","date":"2015-04-27","pret":0.00819,"close":18.23}
{"ticker":"RPT","date":"2015-04-28","pret":-0.00819,"close":18.27}
{"ticker":"RPT","date":"2015-04-29","pret":-0.0066,"close":17.85}
{"ticker":"RPT","date":"2015-04-30","pret":-0.02119,"close":17.48}
{"ticker":"RPT","date":"2015-05-01","pret":-0.0102,"close":17.65}
{"ticker":"RPT","date":"2015-05-04","pret":0.00794,"close":17.66}
{"ticker":"RPT","date":"2015-05-05","pret":-0.0068,"close":17.35}
{"ticker":"RPT","date":"2015-05-06","pret":-0.00914,"close":17.4}
{"ticker":"RPT","date":"2015-05-07","pret":0,"close":17.55}
{"ticker":"RPT","date":"2015-05-08","pret":0.0182,"close":17.73}
{"ticker":"RPT","date":"2015-05-11","pret":-0.00565,"close":17.43}
{"ticker":"RPT","date":"2015-05-12","pret":-0.01888,"close":17.43}
{"ticker":"RPT","date":"2015-05-13","pret":0.01206,"close":17.19}
{"ticker":"RPT","date":"2015-05-14","pret":-0.00975,"close":17.49}
{"ticker":"RPT","date":"2015-05-15","pret":0.01089,"close":17.62}
{"ticker":"RPT","date":"2015-05-18","pret":-0.00171,"close":17.58}
{"ticker":"RPT","date":"2015-05-19","pret":0.00057,"close":17.53}
{"ticker":"RPT","date":"2015-05-20","pret":0.00683,"close":17.51}
{"ticker":"RPT","date":"2015-05-21","pret":-0.00797,"close":17.33}
{"ticker":"RPT","date":"2015-05-22","pret":-0.01034,"close":17.4}
{"ticker":"RPT","date":"2015-05-26","pret":0.00231,"close":17.23}
{"ticker":"RPT","date":"2015-05-27","pret":-0.00346,"close":17.36}
{"ticker":"RPT","date":"2015-05-28","pret":0.00289,"close":17.38}
{"ticker":"RPT","date":"2015-05-29","pret":0.0023,"close":17.22}
{"ticker":"RPT","date":"2015-06-01","pret":-0.00866,"close":17.47}
{"ticker":"RPT","date":"2015-06-02","pret":0.00694,"close":17.23}
{"ticker":"RPT","date":"2015-06-03","pret":-0.00752,"close":17.08}
{"ticker":"RPT","date":"2015-06-04","pret":-0.0105,"close":17.08}
{"ticker":"RPT","date":"2015-06-05","pret":-0.00765,"close":16.9}
{"ticker":"RPT","date":"2015-06-08","pret":-0.00355,"close":16.79}
{"ticker":"RPT","date":"2015-06-09","pret":-0.00655,"close":16.57}
{"ticker":"RPT","date":"2015-06-10","pret":-0.00839,"close":16.69}
{"ticker":"RPT","date":"2015-06-11","pret":0.01137,"close":16.75}
{"ticker":"RPT","date":"2015-06-12","pret":-0.00837,"close":16.7}
{"ticker":"RPT","date":"2015-06-15","pret":0.0006,"close":16.53}
{"ticker":"RPT","date":"2015-06-16","pret":-0.00541,"close":16.72}
{"ticker":"RPT","date":"2015-06-17","pret":-0.00242,"close":16.51}
{"ticker":"RPT","date":"2015-06-18","pret":0.0006,"close":16.81}
{"ticker":"RPT","date":"2015-06-19","pret":0.028,"close":17}
{"ticker":"RPT","date":"2015-06-22","pret":0.00117,"close":16.74}
{"ticker":"RPT","date":"2015-06-23","pret":-0.01956,"close":16.6}
{"ticker":"RPT","date":"2015-06-24","pret":-0.006,"close":16.58}
{"ticker":"RPT","date":"2015-06-25","pret":-0.00241,"close":16.5}
{"ticker":"RPT","date":"2015-06-26","pret":-0.00302,"close":16.64}
{"ticker":"RPT","date":"2015-06-29","pret":0.00423,"close":16.35}
{"ticker":"RPT","date":"2015-06-30","pret":-0.00908,"close":16.32}
{"ticker":"RPT","date":"2015-07-01","pret":-0.00488,"close":16.5}
{"ticker":"RPT","date":"2015-07-02","pret":0.01817,"close":16.6}
{"ticker":"RPT","date":"2015-07-06","pret":-0.00723,"close":16.73}
{"ticker":"RPT","date":"2015-07-07","pret":0.01619,"close":16.93}
{"ticker":"RPT","date":"2015-07-08","pret":-0.0006,"close":16.9}
{"ticker":"RPT","date":"2015-07-09","pret":0.01007,"close":16.97}
{"ticker":"RPT","date":"2015-07-10","pret":0.00118,"close":17.03}
{"ticker":"RPT","date":"2015-07-13","pret":0.00879,"close":17.11}
{"ticker":"RPT","date":"2015-07-14","pret":-0.00409,"close":17.08}
{"ticker":"RPT","date":"2015-07-15","pret":-0.00293,"close":17.12}
{"ticker":"RPT","date":"2015-07-16","pret":0.00936,"close":17.24}
{"ticker":"RPT","date":"2015-07-17","pret":0.00291,"close":17.19}
{"ticker":"RPT","date":"2015-07-20","pret":-0.00699,"close":17.14}
{"ticker":"RPT","date":"2015-07-21","pret":0.00233,"close":17.07}
{"ticker":"RPT","date":"2015-07-22","pret":-0.00409,"close":17.08}
{"ticker":"RPT","date":"2015-07-23","pret":-0.00705,"close":16.73}
{"ticker":"RPT","date":"2015-07-24","pret":-0.01605,"close":16.67}
{"ticker":"RPT","date":"2015-07-27","pret":0.0006,"close":16.63}
{"ticker":"RPT","date":"2015-07-28","pret":-0.0036,"close":16.65}
{"ticker":"RPT","date":"2015-07-29","pret":0.0042,"close":16.74}
{"ticker":"RPT","date":"2015-07-30","pret":-0.003,"close":16.76}
{"ticker":"RPT","date":"2015-07-31","pret":0.01253,"close":16.94}
{"ticker":"RPT","date":"2015-08-03","pret":0.00473,"close":16.96}
{"ticker":"RPT","date":"2015-08-04","pret":-0.00118,"close":16.74}
{"ticker":"RPT","date":"2015-08-05","pret":-0.0095,"close":16.56}
{"ticker":"RPT","date":"2015-08-06","pret":-0.01442,"close":16.56}
{"ticker":"RPT","date":"2015-08-07","pret":-0.00546,"close":16.56}
{"ticker":"RPT","date":"2015-08-10","pret":0.01269,"close":16.52}
{"ticker":"RPT","date":"2015-08-11","pret":-0.00966,"close":16.76}
{"ticker":"RPT","date":"2015-08-12","pret":0.01505,"close":16.77}
{"ticker":"RPT","date":"2015-08-13","pret":-0.00359,"close":16.78}
{"ticker":"RPT","date":"2015-08-14","pret":0.0024,"close":16.9}
{"ticker":"RPT","date":"2015-08-17","pret":0.00893,"close":17.05}
{"ticker":"RPT","date":"2015-08-18","pret":0.00591,"close":17.07}
{"ticker":"RPT","date":"2015-08-19","pret":0.00294,"close":16.95}
{"ticker":"RPT","date":"2015-08-20","pret":-0.01004,"close":16.81}
{"ticker":"RPT","date":"2015-08-21","pret":-0.01796,"close":16.56}
{"ticker":"RPT","date":"2015-08-24","pret":-0.04385,"close":15.53}
{"ticker":"RPT","date":"2015-08-25","pret":0.01255,"close":15.14}
{"ticker":"RPT","date":"2015-08-26","pret":-0.03618,"close":15.66}
{"ticker":"RPT","date":"2015-08-27","pret":0.01921,"close":15.92}
{"ticker":"RPT","date":"2015-08-28","pret":0.01072,"close":15.82}
{"ticker":"RPT","date":"2015-08-31","pret":-0.01072,"close":15.5}
{"ticker":"RPT","date":"2015-09-01","pret":-0.04143,"close":15.14}
{"ticker":"RPT","date":"2015-09-02","pret":0.01117,"close":15.16}
{"ticker":"RPT","date":"2015-09-03","pret":-0.00853,"close":15.34}
{"ticker":"RPT","date":"2015-09-04","pret":0,"close":14.99}
{"ticker":"RPT","date":"2015-09-08","pret":0,"close":15.17}
{"ticker":"RPT","date":"2015-09-09","pret":0.00657,"close":14.87}
{"ticker":"RPT","date":"2015-09-10","pret":-0.02856,"close":14.84}
{"ticker":"RPT","date":"2015-09-11","pret":0,"close":15.11}
{"ticker":"RPT","date":"2015-09-14","pret":0.02133,"close":15.17}
{"ticker":"RPT","date":"2015-09-15","pret":0.00198,"close":15.43}
{"ticker":"RPT","date":"2015-09-16","pret":0.01503,"close":15.61}
{"ticker":"RPT","date":"2015-09-17","pret":0.00065,"close":15.54}
{"ticker":"RPT","date":"2015-09-18","pret":-0.00455,"close":15.17}
{"ticker":"RPT","date":"2015-09-21","pret":-0.00719,"close":15.42}
{"ticker":"RPT","date":"2015-09-22","pret":0.00262,"close":15.21}
{"ticker":"RPT","date":"2015-09-23","pret":0,"close":15.31}
{"ticker":"RPT","date":"2015-09-24","pret":-0.00131,"close":15.19}
{"ticker":"RPT","date":"2015-09-25","pret":0,"close":15.17}
{"ticker":"RPT","date":"2015-09-28","pret":-0.01053,"close":14.99}
{"ticker":"RPT","date":"2015-09-29","pret":-0.00731,"close":14.92}
{"ticker":"RPT","date":"2015-09-30","pret":0.00067,"close":15.01}
{"ticker":"RPT","date":"2015-10-01","pret":0.00333,"close":15.07}
{"ticker":"RPT","date":"2015-10-02","pret":-0.00466,"close":15.11}
{"ticker":"RPT","date":"2015-10-05","pret":0.00599,"close":15.43}
{"ticker":"RPT","date":"2015-10-06","pret":0.02294,"close":15.43}
{"ticker":"RPT","date":"2015-10-07","pret":0.00324,"close":15.73}
{"ticker":"RPT","date":"2015-10-08","pret":0.01602,"close":15.9}
{"ticker":"RPT","date":"2015-10-09","pret":0.01138,"close":15.9}
{"ticker":"RPT","date":"2015-10-12","pret":0.00126,"close":15.97}
{"ticker":"RPT","date":"2015-10-13","pret":-0.00126,"close":15.71}
{"ticker":"RPT","date":"2015-10-14","pret":-0.01011,"close":15.55}
{"ticker":"RPT","date":"2015-10-15","pret":-0.00893,"close":15.81}
{"ticker":"RPT","date":"2015-10-16","pret":0.014,"close":15.83}
{"ticker":"RPT","date":"2015-10-19","pret":-0.0019,"close":16.07}
{"ticker":"RPT","date":"2015-10-20","pret":0.01383,"close":16.18}
{"ticker":"RPT","date":"2015-10-21","pret":0.01302,"close":16.09}
{"ticker":"RPT","date":"2015-10-22","pret":-0.00308,"close":16.39}
{"ticker":"RPT","date":"2015-10-23","pret":0.01472,"close":16.38}
{"ticker":"RPT","date":"2015-10-26","pret":-0.00061,"close":16.4}
{"ticker":"RPT","date":"2015-10-27","pret":-0.00305,"close":16.54}
{"ticker":"RPT","date":"2015-10-28","pret":0.01396,"close":17.06}
{"ticker":"RPT","date":"2015-10-29","pret":0.02441,"close":16.98}
{"ticker":"RPT","date":"2015-10-30","pret":-0.00177,"close":16.8}
{"ticker":"RPT","date":"2015-11-02","pret":0.01172,"close":17.11}
{"ticker":"RPT","date":"2015-11-03","pret":-0.0076,"close":17.01}
{"ticker":"RPT","date":"2015-11-04","pret":-0.00294,"close":16.88}
{"ticker":"RPT","date":"2015-11-05","pret":-0.00295,"close":17.04}
{"ticker":"RPT","date":"2015-11-06","pret":-0.0077,"close":16.74}
{"ticker":"RPT","date":"2015-11-09","pret":-0.00776,"close":16.38}
{"ticker":"RPT","date":"2015-11-10","pret":-0.01937,"close":16.63}
{"ticker":"RPT","date":"2015-11-11","pret":0.01637,"close":16.66}
{"ticker":"RPT","date":"2015-11-12","pret":-0.0012,"close":16.59}
{"ticker":"RPT","date":"2015-11-13","pret":-0.00241,"close":16.1}
{"ticker":"RPT","date":"2015-11-16","pret":-0.02878,"close":16.22}
{"ticker":"RPT","date":"2015-11-17","pret":0.00434,"close":16.13}
{"ticker":"RPT","date":"2015-11-18","pret":-0.00124,"close":16.46}
{"ticker":"RPT","date":"2015-11-19","pret":0.02083,"close":16.58}
{"ticker":"RPT","date":"2015-11-20","pret":0.01086,"close":16.84}
{"ticker":"RPT","date":"2015-11-23","pret":0.00955,"close":16.85}
{"ticker":"RPT","date":"2015-11-24","pret":-0.00476,"close":16.86}
{"ticker":"RPT","date":"2015-11-25","pret":0.00655,"close":16.91}
{"ticker":"RPT","date":"2015-11-26"}
{"ticker":"RPT","date":"2015-11-27","pret":0.00296,"close":16.97}
{"ticker":"RPT","date":"2015-11-30","pret":0.00531,"close":16.87}
{"ticker":"RPT","date":"2015-12-01","pret":-0.00531,"close":17.06}
{"ticker":"RPT","date":"2015-12-02","pret":0.0059,"close":16.53}
{"ticker":"RPT","date":"2015-12-03","pret":-0.02923,"close":16.48}
{"ticker":"RPT","date":"2015-12-04","pret":0.00242,"close":16.48}
{"ticker":"RPT","date":"2015-12-07","pret":-0.00484,"close":16.48}
{"ticker":"RPT","date":"2015-12-08","pret":-0.00243,"close":16.48}
{"ticker":"RPT","date":"2015-12-09","pret":-0.00122,"close":16.53}
{"ticker":"RPT","date":"2015-12-10","pret":0.00728,"close":16.29}
{"ticker":"RPT","date":"2015-12-11","pret":-0.01646,"close":16.23}
{"ticker":"RPT","date":"2015-12-14","pret":-0.00493,"close":16.24}
{"ticker":"RPT","date":"2015-12-15","pret":0.00922,"close":16.47}
{"ticker":"RPT","date":"2015-12-16","pret":0.01217,"close":16.76}
{"ticker":"RPT","date":"2015-12-17"}
{"ticker":"RPT","date":"2015-12-18","pret":-0.01462,"close":16.15}
{"ticker":"RPT","date":"2015-12-21","pret":-0.00184,"close":16.22}
{"ticker":"RPT","date":"2015-12-22","pret":0,"close":16.45}
{"ticker":"RPT","date":"2015-12-23","pret":0.01282,"close":16.54}
{"ticker":"RPT","date":"2015-12-24","pret":0.00061,"close":16.58}
{"ticker":"RPT","date":"2015-12-28","pret":0.00424,"close":16.64}
{"ticker":"RPT","date":"2015-12-29","pret":0.00902,"close":16.89}
{"ticker":"RPT","date":"2015-12-30","pret":0.01071,"close":16.81}
{"ticker":"RPT","date":"2015-12-31","pret":-0.00594,"close":16.61}
{"ticker":"RPT","date":"2016-01-04","pret":-0.02289,"close":16.16}
{"ticker":"RPT","date":"2016-01-05","pret":0.00789,"close":16.89}
{"ticker":"RPTP","date":"2015-01-02","pret":0.01233,"close":10.4}
{"ticker":"RPTP","date":"2015-01-05","pret":-0.01711,"close":10.61}
{"ticker":"RPTP","date":"2015-01-06","pret":0.01993,"close":10.28}
{"ticker":"RPTP","date":"2015-01-07","pret":-0.02763,"close":10.62}
{"ticker":"RPTP","date":"2015-01-08","pret":0.03139,"close":10.81}
{"ticker":"RPTP","date":"2015-01-09","pret":0.00839,"close":10.65}
{"ticker":"RPTP","date":"2015-01-12","pret":-0.01214,"close":10.19}
{"ticker":"RPTP","date":"2015-01-13","pret":-0.0393,"close":9.85}
{"ticker":"RPTP","date":"2015-01-14","pret":-0.05837,"close":9.98}
{"ticker":"RPTP","date":"2015-01-15","pret":0.03262,"close":9.62}
{"ticker":"RPTP","date":"2015-01-16","pret":-0.0399,"close":9.99}
{"ticker":"RPTP","date":"2015-01-20","pret":0.04191,"close":9.95}
{"ticker":"RPTP","date":"2015-01-21","pret":-0.0131,"close":9.65}
{"ticker":"RPTP","date":"2015-01-22","pret":-0.02256,"close":9.46}
{"ticker":"RPTP","date":"2015-01-23","pret":-0.02521,"close":9.29}
{"ticker":"RPTP","date":"2015-01-26","pret":-0.01825,"close":9.24}
{"ticker":"RPTP","date":"2015-01-27","pret":-0.01749,"close":9.08}
{"ticker":"RPTP","date":"2015-01-28","pret":0.01206,"close":8.76}
{"ticker":"RPTP","date":"2015-01-29","pret":-0.04114,"close":9.35}
{"ticker":"RPTP","date":"2015-01-30","pret":0.05413,"close":9.04}
{"ticker":"RPTP","date":"2015-02-02","pret":0.02233,"close":9.01}
{"ticker":"RPTP","date":"2015-02-03","pret":-0.04848,"close":9.15}
{"ticker":"RPTP","date":"2015-02-04","pret":0,"close":8.93}
{"ticker":"RPTP","date":"2015-02-05","pret":-0.00776,"close":9.15}
{"ticker":"RPTP","date":"2015-02-06","pret":0.01436,"close":9.36}
{"ticker":"RPTP","date":"2015-02-09","pret":0.02384,"close":9.17}
{"ticker":"RPTP","date":"2015-02-10","pret":-0.0151,"close":9.21}
{"ticker":"RPTP","date":"2015-02-11","pret":0.00217,"close":8.99}
{"ticker":"RPTP","date":"2015-02-12","pret":-0.0131,"close":9.45}
{"ticker":"RPTP","date":"2015-02-13","pret":0.0335,"close":9.05}
{"ticker":"RPTP","date":"2015-02-17","pret":-0.0324,"close":9.39}
{"ticker":"RPTP","date":"2015-02-18","pret":0.03134,"close":9.47}
{"ticker":"RPTP","date":"2015-02-19","pret":0.00848,"close":9.64}
{"ticker":"RPTP","date":"2015-02-20","pret":0.02706,"close":9.89}
{"ticker":"RPTP","date":"2015-02-23","pret":0.01528,"close":9.94}
{"ticker":"RPTP","date":"2015-02-24","pret":0.01206,"close":9.36}
{"ticker":"RPTP","date":"2015-02-25","pret":-0.06821,"close":9.58}
{"ticker":"RPTP","date":"2015-02-26","pret":0.02534,"close":9.64}
{"ticker":"RPTP","date":"2015-02-27","pret":-0.08257,"close":9.27}
{"ticker":"RPTP","date":"2015-03-02","pret":0.04322,"close":9.68}
{"ticker":"RPTP","date":"2015-03-03","pret":0.05589,"close":9.61}
{"ticker":"RPTP","date":"2015-03-04","pret":-0.01863,"close":10.3}
{"ticker":"RPTP","date":"2015-03-05","pret":0.08892,"close":10.77}
{"ticker":"RPTP","date":"2015-03-06","pret":0.03937,"close":10.86}
{"ticker":"RPTP","date":"2015-03-09","pret":0.01097,"close":11.12}
{"ticker":"RPTP","date":"2015-03-10","pret":0.01802,"close":11.49}
{"ticker":"RPTP","date":"2015-03-11","pret":0.02469,"close":11.26}
{"ticker":"RPTP","date":"2015-03-12","pret":-0.01404,"close":11.75}
{"ticker":"RPTP","date":"2015-03-13","pret":0.03983,"close":11.88}
{"ticker":"RPTP","date":"2015-03-16","pret":0.02598,"close":11.52}
{"ticker":"RPTP","date":"2015-03-17","pret":-0.05439,"close":11.38}
{"ticker":"RPTP","date":"2015-03-18","pret":-0.02835,"close":11.88}
{"ticker":"RPTP","date":"2015-03-19","pret":0.02309,"close":11.72}
{"ticker":"RPTP","date":"2015-03-20","pret":0.03367,"close":11.86}
{"ticker":"RPTP","date":"2015-03-23","pret":-0.00085,"close":11.68}
{"ticker":"RPTP","date":"2015-03-24","pret":-0.00939,"close":11.48}
{"ticker":"RPTP","date":"2015-03-25","pret":-0.00948,"close":11.53}
{"ticker":"RPTP","date":"2015-03-26","pret":-0.021,"close":11.56}
{"ticker":"RPTP","date":"2015-03-27","pret":0.02186,"close":11.97}
{"ticker":"RPTP","date":"2015-03-30","pret":0.03736,"close":12.04}
{"ticker":"RPTP","date":"2015-03-31","pret":-0.02276,"close":10.87}
{"ticker":"RPTP","date":"2015-04-01","pret":-0.05161,"close":9.98}
{"ticker":"RPTP","date":"2015-04-02","pret":-0.13739,"close":10.48}
{"ticker":"RPTP","date":"2015-04-06","pret":0.06576,"close":10.27}
{"ticker":"RPTP","date":"2015-04-07","pret":0.00673,"close":10.33}
{"ticker":"RPTP","date":"2015-04-08","pret":-0.01059,"close":10.75}
{"ticker":"RPTP","date":"2015-04-09","pret":0.03613,"close":10.68}
{"ticker":"RPTP","date":"2015-04-10","pret":0.00093,"close":10.58}
{"ticker":"RPTP","date":"2015-04-13","pret":-0.01126,"close":10.58}
{"ticker":"RPTP","date":"2015-04-14","pret":0.00188,"close":10.65}
{"ticker":"RPTP","date":"2015-04-15","pret":0.02419,"close":10.87}
{"ticker":"RPTP","date":"2015-04-16","pret":0.00092,"close":11}
{"ticker":"RPTP","date":"2015-04-17","pret":0.00458,"close":10.97}
{"ticker":"RPTP","date":"2015-04-20","pret":0.00638,"close":10.78}
{"ticker":"RPTP","date":"2015-04-21","pret":-0.01833,"close":10.73}
{"ticker":"RPTP","date":"2015-04-22","pret":-0.00557,"close":10.56}
{"ticker":"RPTP","date":"2015-04-23","pret":-0.01689,"close":10.71}
{"ticker":"RPTP","date":"2015-04-24","pret":0.01596,"close":10.81}
{"ticker":"RPTP","date":"2015-04-27","pret":0.01845,"close":10.8}
{"ticker":"RPTP","date":"2015-04-28","pret":-0.01103,"close":10.77}
{"ticker":"RPTP","date":"2015-04-29","pret":-0.00742,"close":10.85}
{"ticker":"RPTP","date":"2015-04-30","pret":0.00742,"close":10.12}
{"ticker":"RPTP","date":"2015-05-01","pret":-0.04152,"close":9.65}
{"ticker":"RPTP","date":"2015-05-04","pret":-0.06879,"close":9.66}
{"ticker":"RPTP","date":"2015-05-05","pret":0,"close":9.64}
{"ticker":"RPTP","date":"2015-05-06","pret":0.00617,"close":9.7}
{"ticker":"RPTP","date":"2015-05-07","pret":0.02131,"close":9.71}
{"ticker":"RPTP","date":"2015-05-08","pret":0.001,"close":10.48}
{"ticker":"RPTP","date":"2015-05-11","pret":0.0537,"close":10.92}
{"ticker":"RPTP","date":"2015-05-12","pret":0.03273,"close":11.14}
{"ticker":"RPTP","date":"2015-05-13","pret":0.02812,"close":11.03}
{"ticker":"RPTP","date":"2015-05-14","pret":-0.00358,"close":11.33}
{"ticker":"RPTP","date":"2015-05-15","pret":0.01514,"close":11.31}
{"ticker":"RPTP","date":"2015-05-18","pret":-0.00532,"close":11.55}
{"ticker":"RPTP","date":"2015-05-19","pret":0.03322,"close":11.69}
{"ticker":"RPTP","date":"2015-05-20","pret":0.00515,"close":11.89}
{"ticker":"RPTP","date":"2015-05-21","pret":0.02032,"close":11.91}
{"ticker":"RPTP","date":"2015-05-22","pret":0,"close":11.83}
{"ticker":"RPTP","date":"2015-05-26","pret":-0.01096,"close":11.78}
{"ticker":"RPTP","date":"2015-05-27","pret":-0.00851,"close":12.14}
{"ticker":"RPTP","date":"2015-05-28","pret":0.0303,"close":12.04}
{"ticker":"RPTP","date":"2015-05-29","pret":0,"close":12.31}
{"ticker":"RPTP","date":"2015-06-01","pret":0.0278,"close":12.46}
{"ticker":"RPTP","date":"2015-06-02","pret":0.00081,"close":12.45}
{"ticker":"RPTP","date":"2015-06-03","pret":0.00723,"close":12.94}
{"ticker":"RPTP","date":"2015-06-04","pret":0.02995,"close":12.95}
{"ticker":"RPTP","date":"2015-06-05","pret":-0.00779,"close":13.5}
{"ticker":"RPTP","date":"2015-06-08","pret":0.06219,"close":13.52}
{"ticker":"RPTP","date":"2015-06-09","pret":-0.00147,"close":13.35}
{"ticker":"RPTP","date":"2015-06-10","pret":0.00514,"close":14.27}
{"ticker":"RPTP","date":"2015-06-11","pret":0.05626,"close":14.49}
{"ticker":"RPTP","date":"2015-06-12","pret":-0.00486,"close":14.34}
{"ticker":"RPTP","date":"2015-06-15","pret":-0.01472,"close":14.57}
{"ticker":"RPTP","date":"2015-06-16","pret":0.02923,"close":14.63}
{"ticker":"RPTP","date":"2015-06-17","pret":0.00888,"close":15}
{"ticker":"RPTP","date":"2015-06-18","pret":0.01952,"close":15.39}
{"ticker":"RPTP","date":"2015-06-19","pret":0.02891,"close":15.66}
{"ticker":"RPTP","date":"2015-06-22","pret":0.02494,"close":16.12}
{"ticker":"RPTP","date":"2015-06-23","pret":0.01691,"close":15.83}
{"ticker":"RPTP","date":"2015-06-24","pret":-0.01187,"close":15.56}
{"ticker":"RPTP","date":"2015-06-25","pret":-0.00441,"close":15.98}
{"ticker":"RPTP","date":"2015-06-26","pret":0.01379,"close":16}
{"ticker":"RPTP","date":"2015-06-29","pret":-0.01442,"close":15.42}
{"ticker":"RPTP","date":"2015-06-30","pret":-0.01785,"close":15.79}
{"ticker":"RPTP","date":"2015-07-01","pret":0.02853,"close":15.71}
{"ticker":"RPTP","date":"2015-07-02","pret":-0.02148,"close":15.79}
{"ticker":"RPTP","date":"2015-07-06","pret":-0.02456,"close":13.83}
{"ticker":"RPTP","date":"2015-07-07","pret":-0.08606,"close":13.87}
{"ticker":"RPTP","date":"2015-07-08","pret":-0.01076,"close":14.55}
{"ticker":"RPTP","date":"2015-07-09","pret":0.06827,"close":14.85}
{"ticker":"RPTP","date":"2015-07-10","pret":0.00403,"close":14.51}
{"ticker":"RPTP","date":"2015-07-13","pret":-0.02033,"close":14.58}
{"ticker":"RPTP","date":"2015-07-14","pret":-0.02285,"close":14.76}
{"ticker":"RPTP","date":"2015-07-15","pret":0.03914,"close":14.46}
{"ticker":"RPTP","date":"2015-07-16","pret":-0.00676,"close":15.44}
{"ticker":"RPTP","date":"2015-07-17","pret":0.0496,"close":15.39}
{"ticker":"RPTP","date":"2015-07-20","pret":-0.00972,"close":15.34}
{"ticker":"RPTP","date":"2015-07-21","pret":-0.00457,"close":15}
{"ticker":"RPTP","date":"2015-07-22","pret":-0.03192,"close":14.87}
{"ticker":"RPTP","date":"2015-07-23","pret":0.00942,"close":14.58}
{"ticker":"RPTP","date":"2015-07-24","pret":-0.02989,"close":14.49}
{"ticker":"RPTP","date":"2015-07-27","pret":-0.00345,"close":13.77}
{"ticker":"RPTP","date":"2015-07-28","pret":-0.05696,"close":14.09}
{"ticker":"RPTP","date":"2015-07-29","pret":0.02888,"close":14.19}
{"ticker":"RPTP","date":"2015-07-30","pret":0.00709,"close":14.13}
{"ticker":"RPTP","date":"2015-07-31","pret":-0.00141,"close":14.24}
{"ticker":"RPTP","date":"2015-08-03","pret":0.00424,"close":14.73}
{"ticker":"RPTP","date":"2015-08-04","pret":0.03735,"close":13.88}
{"ticker":"RPTP","date":"2015-08-05","pret":-0.05369,"close":14.28}
{"ticker":"RPTP","date":"2015-08-06","pret":0.01916,"close":13.75}
{"ticker":"RPTP","date":"2015-08-07","pret":-0.02707,"close":13.94}
{"ticker":"RPTP","date":"2015-08-10","pret":0.01006,"close":14.47}
{"ticker":"RPTP","date":"2015-08-11","pret":0.02819,"close":13.86}
{"ticker":"RPTP","date":"2015-08-12","pret":-0.04841,"close":14.23}
{"ticker":"RPTP","date":"2015-08-13","pret":0.04213,"close":13.35}
{"ticker":"RPTP","date":"2015-08-14","pret":-0.07777,"close":13.24}
{"ticker":"RPTP","date":"2015-08-17","pret":0.00753,"close":13.48}
{"ticker":"RPTP","date":"2015-08-18","pret":0.00673,"close":12.89}
{"ticker":"RPTP","date":"2015-08-19","pret":-0.0473,"close":13.07}
{"ticker":"RPTP","date":"2015-08-20","pret":0.00856,"close":12.02}
{"ticker":"RPTP","date":"2015-08-21","pret":-0.08315,"close":12.72}
{"ticker":"RPTP","date":"2015-08-24","pret":0.01835,"close":11.74}
{"ticker":"RPTP","date":"2015-08-25","pret":0.02449,"close":11.88}
{"ticker":"RPTP","date":"2015-08-26","pret":-0.02284,"close":12.47}
{"ticker":"RPTP","date":"2015-08-27","pret":0.02526,"close":12.67}
{"ticker":"RPTP","date":"2015-08-28","pret":-0.00565,"close":12.83}
{"ticker":"RPTP","date":"2015-08-31","pret":0.02792,"close":12.13}
{"ticker":"RPTP","date":"2015-09-01","pret":-0.0625,"close":11.67}
{"ticker":"RPTP","date":"2015-09-02","pret":-0.00504,"close":13}
{"ticker":"RPTP","date":"2015-09-03","pret":0.10233,"close":12.68}
{"ticker":"RPTP","date":"2015-09-04","pret":-0.05787,"close":12.75}
{"ticker":"RPTP","date":"2015-09-08","pret":0.03869,"close":12.88}
{"ticker":"RPTP","date":"2015-09-09","pret":-0.01326,"close":11.99}
{"ticker":"RPTP","date":"2015-09-10","pret":-0.04004,"close":12.06}
{"ticker":"RPTP","date":"2015-09-11","pret":-0.02482,"close":12.03}
{"ticker":"RPTP","date":"2015-09-14","pret":-0.29497,"close":7.52}
{"ticker":"RPTP","date":"2015-09-15","pret":-0.16603,"close":7.06}
{"ticker":"RPTP","date":"2015-09-16","pret":-0.04343,"close":6.99}
{"ticker":"RPTP","date":"2015-09-17","pret":-0.03961,"close":6.96}
{"ticker":"RPTP","date":"2015-09-18","pret":-0.01454,"close":7.01}
{"ticker":"RPTP","date":"2015-09-21","pret":0.01454,"close":6.61}
{"ticker":"RPTP","date":"2015-09-22","pret":-0.05945,"close":6.46}
{"ticker":"RPTP","date":"2015-09-23","pret":0.00306,"close":6.61}
{"ticker":"RPTP","date":"2015-09-24","pret":0.01365,"close":6.45}
{"ticker":"RPTP","date":"2015-09-25","pret":-0.01365,"close":5.93}
{"ticker":"RPTP","date":"2015-09-28","pret":-0.0517,"close":5.79}
{"ticker":"RPTP","date":"2015-09-29","pret":-0.09611,"close":5.69}
{"ticker":"RPTP","date":"2015-09-30","pret":0.02275,"close":6.05}
{"ticker":"RPTP","date":"2015-10-01","pret":0.03736,"close":5.83}
{"ticker":"RPTP","date":"2015-10-02","pret":-0.0443,"close":6.01}
{"ticker":"RPTP","date":"2015-10-05","pret":0.0526,"close":6.05}
{"ticker":"RPTP","date":"2015-10-06","pret":-0.00663,"close":5.67}
{"ticker":"RPTP","date":"2015-10-07","pret":-0.04422,"close":5.98}
{"ticker":"RPTP","date":"2015-10-08","pret":0.02236,"close":5.89}
{"ticker":"RPTP","date":"2015-10-09","pret":0.00678,"close":5.99}
{"ticker":"RPTP","date":"2015-10-12","pret":0.01342,"close":5.71}
{"ticker":"RPTP","date":"2015-10-13","pret":-0.04954,"close":5.39}
{"ticker":"RPTP","date":"2015-10-14","pret":-0.05028,"close":5.24}
{"ticker":"RPTP","date":"2015-10-15","pret":-0.02235,"close":6.13}
{"ticker":"RPTP","date":"2015-10-16","pret":0.1436,"close":5.89}
{"ticker":"RPTP","date":"2015-10-19","pret":-0.06923,"close":5.97}
{"ticker":"RPTP","date":"2015-10-20","pret":0.04445,"close":5.74}
{"ticker":"RPTP","date":"2015-10-21","pret":-0.0427,"close":5.61}
{"ticker":"RPTP","date":"2015-10-22","pret":-0.01761,"close":5.75}
{"ticker":"RPTP","date":"2015-10-23","pret":0.03491,"close":5.61}
{"ticker":"RPTP","date":"2015-10-26","pret":-0.03669,"close":5.51}
{"ticker":"RPTP","date":"2015-10-27","pret":-0.01614,"close":5.59}
{"ticker":"RPTP","date":"2015-10-28","pret":0.00361,"close":5.89}
{"ticker":"RPTP","date":"2015-10-29","pret":0.05093,"close":5.76}
{"ticker":"RPTP","date":"2015-10-30","pret":-0.00343,"close":5.45}
{"ticker":"RPTP","date":"2015-11-02","pret":-0.05655,"close":6}
{"ticker":"RPTP","date":"2015-11-03","pret":0.07864,"close":6.16}
{"ticker":"RPTP","date":"2015-11-04","pret":0.04919,"close":6.02}
{"ticker":"RPTP","date":"2015-11-05","pret":-0.04082,"close":5.85}
{"ticker":"RPTP","date":"2015-11-06","pret":0.05354,"close":6.93}
{"ticker":"RPTP","date":"2015-11-09","pret":0.09918,"close":6.5}
{"ticker":"RPTP","date":"2015-11-10","pret":-0.07114,"close":6.62}
{"ticker":"RPTP","date":"2015-11-11","pret":0.01373,"close":6.27}
{"ticker":"RPTP","date":"2015-11-12","pret":-0.06414,"close":6.27}
{"ticker":"RPTP","date":"2015-11-13","pret":0.00804,"close":6.09}
{"ticker":"RPTP","date":"2015-11-16","pret":-0.08004,"close":6.1}
{"ticker":"RPTP","date":"2015-11-17","pret":0.05242,"close":6.14}
{"ticker":"RPTP","date":"2015-11-18","pret":0.01309,"close":6.33}
{"ticker":"RPTP","date":"2015-11-19","pret":0.03043,"close":6.25}
{"ticker":"RPTP","date":"2015-11-20","pret":-0.00158,"close":6.39}
{"ticker":"RPTP","date":"2015-11-23","pret":-0.00158,"close":6.52}
{"ticker":"RPTP","date":"2015-11-24","pret":0.01726,"close":6.48}
{"ticker":"RPTP","date":"2015-11-25","pret":0.00929,"close":6.49}
{"ticker":"RPTP","date":"2015-11-26"}
{"ticker":"RPTP","date":"2015-11-27","pret":0.00768,"close":6.65}
{"ticker":"RPTP","date":"2015-11-30","pret":0.01367,"close":6.32}
{"ticker":"RPTP","date":"2015-12-01","pret":-0.04315,"close":6.15}
{"ticker":"RPTP","date":"2015-12-02","pret":-0.06675,"close":6.2}
{"ticker":"RPTP","date":"2015-12-03","pret":0.04123,"close":6}
{"ticker":"RPTP","date":"2015-12-04","pret":-0.02288,"close":6.06}
{"ticker":"RPTP","date":"2015-12-07","pret":0.00659,"close":5.92}
{"ticker":"RPTP","date":"2015-12-08","pret":-0.04879,"close":5.93}
{"ticker":"RPTP","date":"2015-12-09","pret":0.02048,"close":5.6}
{"ticker":"RPTP","date":"2015-12-10","pret":-0.052,"close":5.56}
{"ticker":"RPTP","date":"2015-12-11","pret":-0.02158,"close":4.54}
{"ticker":"RPTP","date":"2015-12-14","pret":-0.18962,"close":4.53}
{"ticker":"RPTP","date":"2015-12-15","pret":-0.0358,"close":4.64}
{"ticker":"RPTP","date":"2015-12-16","pret":0.05754,"close":4.95}
{"ticker":"RPTP","date":"2015-12-17"}
{"ticker":"RPTP","date":"2015-12-18","pret":0.10987,"close":5.12}
{"ticker":"RPTP","date":"2015-12-21","pret":-0.00774,"close":5.26}
{"ticker":"RPTP","date":"2015-12-22","pret":0.02871,"close":5.21}
{"ticker":"RPTP","date":"2015-12-23","pret":-0.0133,"close":5.28}
{"ticker":"RPTP","date":"2015-12-24","pret":0.02455,"close":5.35}
{"ticker":"RPTP","date":"2015-12-28","pret":-0.01315,"close":5.23}
{"ticker":"RPTP","date":"2015-12-29","pret":-0.00759,"close":5.23}
{"ticker":"RPTP","date":"2015-12-30","pret":-0.01342,"close":5.23}
{"ticker":"RPTP","date":"2015-12-31","pret":-0.00193,"close":5.2}
{"ticker":"RPTP","date":"2016-01-04","pret":-0.02547,"close":4.85}
{"ticker":"RPTP","date":"2016-01-05","pret":-0.02207,"close":4.92}
{"ticker":"RPXC","date":"2015-01-02","pret":-0.01004,"close":13.71}
{"ticker":"RPXC","date":"2015-01-05","pret":-0.01233,"close":13.59}
{"ticker":"RPXC","date":"2015-01-06","pret":-0.00146,"close":13.56}
{"ticker":"RPXC","date":"2015-01-07","pret":-0.00513,"close":13.63}
{"ticker":"RPXC","date":"2015-01-08","pret":0.01096,"close":13.71}
{"ticker":"RPXC","date":"2015-01-09","pret":-0.00073,"close":13.53}
{"ticker":"RPXC","date":"2015-01-12","pret":-0.01465,"close":13.56}
{"ticker":"RPXC","date":"2015-01-13","pret":0.00515,"close":13.63}
{"ticker":"RPXC","date":"2015-01-14","pret":-0.01405,"close":12.96}
{"ticker":"RPXC","date":"2015-01-15","pret":-0.03254,"close":12.31}
{"ticker":"RPXC","date":"2015-01-16","pret":-0.05861,"close":12.43}
{"ticker":"RPXC","date":"2015-01-20","pret":0.01859,"close":12.39}
{"ticker":"RPXC","date":"2015-01-21","pret":-0.01533,"close":12.5}
{"ticker":"RPXC","date":"2015-01-22","pret":0.02648,"close":12.52}
{"ticker":"RPXC","date":"2015-01-23","pret":-0.01115,"close":12.77}
{"ticker":"RPXC","date":"2015-01-26","pret":0.02686,"close":12.92}
{"ticker":"RPXC","date":"2015-01-27","pret":-0.00704,"close":12.62}
{"ticker":"RPXC","date":"2015-01-28","pret":-0.00078,"close":12.53}
{"ticker":"RPXC","date":"2015-01-29","pret":-0.01584,"close":12.63}
{"ticker":"RPXC","date":"2015-01-30","pret":-0.0024,"close":12.35}
{"ticker":"RPXC","date":"2015-02-02","pret":-0.00723,"close":12.49}
{"ticker":"RPXC","date":"2015-02-03","pret":0.00803,"close":12.79}
{"ticker":"RPXC","date":"2015-02-04","pret":0.02214,"close":12.81}
{"ticker":"RPXC","date":"2015-02-05","pret":0.00779,"close":13.22}
{"ticker":"RPXC","date":"2015-02-06","pret":0.02604,"close":13.18}
{"ticker":"RPXC","date":"2015-02-09","pret":-0.00455,"close":13}
{"ticker":"RPXC","date":"2015-02-10","pret":-0.00304,"close":12.9}
{"ticker":"RPXC","date":"2015-02-11","pret":-0.00535,"close":13.46}
{"ticker":"RPXC","date":"2015-02-12","pret":0.01444,"close":13.52}
{"ticker":"RPXC","date":"2015-02-13","pret":0.01943,"close":13.94}
{"ticker":"RPXC","date":"2015-02-17","pret":0.03133,"close":14.14}
{"ticker":"RPXC","date":"2015-02-18","pret":0.00999,"close":14.3}
{"ticker":"RPXC","date":"2015-02-19","pret":0.012,"close":14.13}
{"ticker":"RPXC","date":"2015-02-20","pret":-0.00563,"close":14.1}
{"ticker":"RPXC","date":"2015-02-23","pret":-0.00495,"close":14.23}
{"ticker":"RPXC","date":"2015-02-24","pret":0,"close":14.24}
{"ticker":"RPXC","date":"2015-02-25","pret":0.01058,"close":14.68}
{"ticker":"RPXC","date":"2015-02-26","pret":0.03922,"close":14.68}
{"ticker":"RPXC","date":"2015-02-27","pret":-0.00813,"close":14.58}
{"ticker":"RPXC","date":"2015-03-02","pret":-0.00683,"close":14.94}
{"ticker":"RPXC","date":"2015-03-03","pret":0.01698,"close":14.58}
{"ticker":"RPXC","date":"2015-03-04","pret":-0.01972,"close":14.37}
{"ticker":"RPXC","date":"2015-03-05","pret":-0.01453,"close":14.29}
{"ticker":"RPXC","date":"2015-03-06","pret":-0.01474,"close":14.23}
{"ticker":"RPXC","date":"2015-03-09","pret":0.00915,"close":14.27}
{"ticker":"RPXC","date":"2015-03-10","pret":-0.01128,"close":14.2}
{"ticker":"RPXC","date":"2015-03-11","pret":0.00495,"close":14.35}
{"ticker":"RPXC","date":"2015-03-12","pret":0.01748,"close":14.77}
{"ticker":"RPXC","date":"2015-03-13","pret":0.02464,"close":14.5}
{"ticker":"RPXC","date":"2015-03-16","pret":-0.01567,"close":14.56}
{"ticker":"RPXC","date":"2015-03-17","pret":-0.00275,"close":14.43}
{"ticker":"RPXC","date":"2015-03-18","pret":-0.01108,"close":14.42}
{"ticker":"RPXC","date":"2015-03-19","pret":0.00556,"close":14.58}
{"ticker":"RPXC","date":"2015-03-20","pret":0.01444,"close":15.01}
{"ticker":"RPXC","date":"2015-03-23","pret":0.02627,"close":14.86}
{"ticker":"RPXC","date":"2015-03-24","pret":-0.01204,"close":14.86}
{"ticker":"RPXC","date":"2015-03-25","pret":0,"close":14.48}
{"ticker":"RPXC","date":"2015-03-26","pret":-0.02798,"close":14.27}
{"ticker":"RPXC","date":"2015-03-27","pret":-0.01394,"close":14.22}
{"ticker":"RPXC","date":"2015-03-30","pret":0.0042,"close":14.5}
{"ticker":"RPXC","date":"2015-03-31","pret":0.00627,"close":14.39}
{"ticker":"RPXC","date":"2015-04-01","pret":0,"close":14.72}
{"ticker":"RPXC","date":"2015-04-02","pret":0.02198,"close":14.51}
{"ticker":"RPXC","date":"2015-04-06","pret":-0.02685,"close":14.48}
{"ticker":"RPXC","date":"2015-04-07","pret":0.00903,"close":14.51}
{"ticker":"RPXC","date":"2015-04-08","pret":0.00414,"close":14.68}
{"ticker":"RPXC","date":"2015-04-09","pret":0.01232,"close":14.6}
{"ticker":"RPXC","date":"2015-04-10","pret":0.00068,"close":14.75}
{"ticker":"RPXC","date":"2015-04-13","pret":0.00272,"close":14.64}
{"ticker":"RPXC","date":"2015-04-14","pret":-0.00749,"close":14.49}
{"ticker":"RPXC","date":"2015-04-15","pret":-0.00961,"close":14.7}
{"ticker":"RPXC","date":"2015-04-16","pret":0.01029,"close":14.48}
{"ticker":"RPXC","date":"2015-04-17","pret":-0.0193,"close":14.14}
{"ticker":"RPXC","date":"2015-04-20","pret":-0.00979,"close":14.25}
{"ticker":"RPXC","date":"2015-04-21","pret":0.0063,"close":14.86}
{"ticker":"RPXC","date":"2015-04-22","pret":0.03364,"close":14.77}
{"ticker":"RPXC","date":"2015-04-23","pret":-0.00406,"close":14.94}
{"ticker":"RPXC","date":"2015-04-24","pret":0.01146,"close":15.03}
{"ticker":"RPXC","date":"2015-04-27","pret":0.00668,"close":15.12}
{"ticker":"RPXC","date":"2015-04-28","pret":0.0106,"close":15.1}
{"ticker":"RPXC","date":"2015-04-29","pret":0.00918,"close":16.23}
{"ticker":"RPXC","date":"2015-04-30","pret":0.05585,"close":15.56}
{"ticker":"RPXC","date":"2015-05-01","pret":-0.04159,"close":15.27}
{"ticker":"RPXC","date":"2015-05-04","pret":-0.01556,"close":15.34}
{"ticker":"RPXC","date":"2015-05-05","pret":-0.00131,"close":15.32}
{"ticker":"RPXC","date":"2015-05-06","pret":0.00847,"close":15.34}
{"ticker":"RPXC","date":"2015-05-07","pret":-0.0026,"close":15.17}
{"ticker":"RPXC","date":"2015-05-08","pret":-0.00849,"close":15.32}
{"ticker":"RPXC","date":"2015-05-11","pret":0.00524,"close":15.44}
{"ticker":"RPXC","date":"2015-05-12","pret":0.00651,"close":15.36}
{"ticker":"RPXC","date":"2015-05-13","pret":-0.00195,"close":15.55}
{"ticker":"RPXC","date":"2015-05-14","pret":0.01483,"close":15.9}
{"ticker":"RPXC","date":"2015-05-15","pret":0.01777,"close":15.9}
{"ticker":"RPXC","date":"2015-05-18","pret":-0.00378,"close":16.23}
{"ticker":"RPXC","date":"2015-05-19","pret":0.01938,"close":16.07}
{"ticker":"RPXC","date":"2015-05-20","pret":-0.00372,"close":16.17}
{"ticker":"RPXC","date":"2015-05-21","pret":0.00062,"close":16.11}
{"ticker":"RPXC","date":"2015-05-22","pret":-0.01313,"close":16.04}
{"ticker":"RPXC","date":"2015-05-26","pret":0.00502,"close":15.73}
{"ticker":"RPXC","date":"2015-05-27","pret":-0.0126,"close":16}
{"ticker":"RPXC","date":"2015-05-28","pret":0.01385,"close":16}
{"ticker":"RPXC","date":"2015-05-29","pret":-0.00188,"close":15.91}
{"ticker":"RPXC","date":"2015-06-01","pret":0.0025,"close":15.93}
{"ticker":"RPXC","date":"2015-06-02","pret":-0.01005,"close":15.8}
{"ticker":"RPXC","date":"2015-06-03","pret":0.00063,"close":16}
{"ticker":"RPXC","date":"2015-06-04","pret":0,"close":15.93}
{"ticker":"RPXC","date":"2015-06-05","pret":0.01067,"close":16.28}
{"ticker":"RPXC","date":"2015-06-08","pret":0.01917,"close":16.11}
{"ticker":"RPXC","date":"2015-06-09","pret":-0.01605,"close":16.01}
{"ticker":"RPXC","date":"2015-06-10","pret":0.00435,"close":16.57}
{"ticker":"RPXC","date":"2015-06-11","pret":0.0269,"close":16.44}
{"ticker":"RPXC","date":"2015-06-12","pret":-0.00848,"close":16.39}
{"ticker":"RPXC","date":"2015-06-15","pret":-0.0061,"close":16.18}
{"ticker":"RPXC","date":"2015-06-16","pret":-0.0148,"close":16.33}
{"ticker":"RPXC","date":"2015-06-17","pret":0.01846,"close":16.29}
{"ticker":"RPXC","date":"2015-06-18","pret":-0.00183,"close":16.72}
{"ticker":"RPXC","date":"2015-06-19","pret":0.01876,"close":16.67}
{"ticker":"RPXC","date":"2015-06-22","pret":0.0024,"close":16.93}
{"ticker":"RPXC","date":"2015-06-23","pret":0.01012,"close":16.99}
{"ticker":"RPXC","date":"2015-06-24","pret":0.0059,"close":17.2}
{"ticker":"RPXC","date":"2015-06-25","pret":0.01866,"close":17.18}
{"ticker":"RPXC","date":"2015-06-26","pret":-0.00405,"close":16.82}
{"ticker":"RPXC","date":"2015-06-29","pret":-0.03003,"close":16.72}
{"ticker":"RPXC","date":"2015-06-30","pret":0.00536,"close":16.9}
{"ticker":"RPXC","date":"2015-07-01","pret":0.01182,"close":17.02}
{"ticker":"RPXC","date":"2015-07-02","pret":0.00352,"close":16.75}
{"ticker":"RPXC","date":"2015-07-06","pret":-0.03152,"close":16.89}
{"ticker":"RPXC","date":"2015-07-07","pret":0.0227,"close":16.45}
{"ticker":"RPXC","date":"2015-07-08","pret":-0.03915,"close":16.1}
{"ticker":"RPXC","date":"2015-07-09","pret":-0.00123,"close":15.87}
{"ticker":"RPXC","date":"2015-07-10","pret":-0.01487,"close":16.3}
{"ticker":"RPXC","date":"2015-07-13","pret":0.02405,"close":16.17}
{"ticker":"RPXC","date":"2015-07-14","pret":-0.01165,"close":16.67}
{"ticker":"RPXC","date":"2015-07-15","pret":0.02496,"close":16.4}
{"ticker":"RPXC","date":"2015-07-16","pret":-0.01088,"close":16.46}
{"ticker":"RPXC","date":"2015-07-17","pret":0.00485,"close":16.41}
{"ticker":"RPXC","date":"2015-07-20","pret":-0.0079,"close":16.22}
{"ticker":"RPXC","date":"2015-07-21","pret":-0.0098,"close":16.26}
{"ticker":"RPXC","date":"2015-07-22","pret":-0.00185,"close":16.11}
{"ticker":"RPXC","date":"2015-07-23","pret":-0.00619,"close":16.36}
{"ticker":"RPXC","date":"2015-07-24","pret":0.01845,"close":16.08}
{"ticker":"RPXC","date":"2015-07-27","pret":-0.0253,"close":16.03}
{"ticker":"RPXC","date":"2015-07-28","pret":0.00125,"close":16.11}
{"ticker":"RPXC","date":"2015-07-29","pret":0.01733,"close":15.33}
{"ticker":"RPXC","date":"2015-07-30","pret":-0.07449,"close":15.3}
{"ticker":"RPXC","date":"2015-07-31","pret":0.00593,"close":15.48}
{"ticker":"RPXC","date":"2015-08-03","pret":0.01694,"close":15.26}
{"ticker":"RPXC","date":"2015-08-04","pret":-0.01825,"close":15.37}
{"ticker":"RPXC","date":"2015-08-05","pret":0.0189,"close":15.5}
{"ticker":"RPXC","date":"2015-08-06","pret":0,"close":15.08}
{"ticker":"RPXC","date":"2015-08-07","pret":-0.03548,"close":15.06}
{"ticker":"RPXC","date":"2015-08-10","pret":0.00998,"close":15.25}
{"ticker":"RPXC","date":"2015-08-11","pret":0.00528,"close":15.26}
{"ticker":"RPXC","date":"2015-08-12","pret":-0.00264,"close":15.08}
{"ticker":"RPXC","date":"2015-08-13","pret":-0.00265,"close":14.94}
{"ticker":"RPXC","date":"2015-08-14","pret":-0.01535,"close":15.18}
{"ticker":"RPXC","date":"2015-08-17","pret":0.01931,"close":15.3}
{"ticker":"RPXC","date":"2015-08-18","pret":0.00395,"close":15.27}
{"ticker":"RPXC","date":"2015-08-19","pret":-0.00659,"close":15.1}
{"ticker":"RPXC","date":"2015-08-20","pret":-0.03158,"close":13.72}
{"ticker":"RPXC","date":"2015-08-21","pret":-0.08027,"close":13.84}
{"ticker":"RPXC","date":"2015-08-24","pret":-0.03768,"close":13.36}
{"ticker":"RPXC","date":"2015-08-25","pret":0.05091,"close":13.24}
{"ticker":"RPXC","date":"2015-08-26","pret":-0.01767,"close":13.51}
{"ticker":"RPXC","date":"2015-08-27","pret":0.00814,"close":13.7}
{"ticker":"RPXC","date":"2015-08-28","pret":0.00147,"close":13.83}
{"ticker":"RPXC","date":"2015-08-31","pret":0.01243,"close":13.77}
{"ticker":"RPXC","date":"2015-09-01","pret":-0.01538,"close":13.35}
{"ticker":"RPXC","date":"2015-09-02","pret":0,"close":13.48}
{"ticker":"RPXC","date":"2015-09-03","pret":0.00295,"close":13.57}
{"ticker":"RPXC","date":"2015-09-04","pret":-0.01408,"close":13.31}
{"ticker":"RPXC","date":"2015-09-08","pret":0.00669,"close":13.39}
{"ticker":"RPXC","date":"2015-09-09","pret":0.0037,"close":13.53}
{"ticker":"RPXC","date":"2015-09-10","pret":-0.00593,"close":13.52}
{"ticker":"RPXC","date":"2015-09-11","pret":-0.00074,"close":13.56}
{"ticker":"RPXC","date":"2015-09-14","pret":0.01109,"close":13.36}
{"ticker":"RPXC","date":"2015-09-15","pret":-0.01631,"close":13.67}
{"ticker":"RPXC","date":"2015-09-16","pret":0.02436,"close":13.83}
{"ticker":"RPXC","date":"2015-09-17","pret":0.00944,"close":13.83}
{"ticker":"RPXC","date":"2015-09-18","pret":-0.01529,"close":13.44}
{"ticker":"RPXC","date":"2015-09-21","pret":-0.00589,"close":13.58}
{"ticker":"RPXC","date":"2015-09-22","pret":-0.00815,"close":13.26}
{"ticker":"RPXC","date":"2015-09-23","pret":-0.00972,"close":13.4}
{"ticker":"RPXC","date":"2015-09-24","pret":-0.00226,"close":13.68}
{"ticker":"RPXC","date":"2015-09-25","pret":0.03913,"close":13.7}
{"ticker":"RPXC","date":"2015-09-28","pret":-0.01385,"close":13.57}
{"ticker":"RPXC","date":"2015-09-29","pret":-0.00368,"close":13.54}
{"ticker":"RPXC","date":"2015-09-30","pret":0.00514,"close":13.72}
{"ticker":"RPXC","date":"2015-10-01","pret":0.00293,"close":13.4}
{"ticker":"RPXC","date":"2015-10-02","pret":-0.02742,"close":13.7}
{"ticker":"RPXC","date":"2015-10-05","pret":0.03832,"close":14.18}
{"ticker":"RPXC","date":"2015-10-06","pret":0.02217,"close":14.2}
{"ticker":"RPXC","date":"2015-10-07","pret":0.00705,"close":14.62}
{"ticker":"RPXC","date":"2015-10-08","pret":0.02222,"close":14.57}
{"ticker":"RPXC","date":"2015-10-09","pret":0.0048,"close":14.76}
{"ticker":"RPXC","date":"2015-10-12","pret":0.0102,"close":14.58}
{"ticker":"RPXC","date":"2015-10-13","pret":-0.01706,"close":14.58}
{"ticker":"RPXC","date":"2015-10-14","pret":0.00344,"close":14.75}
{"ticker":"RPXC","date":"2015-10-15","pret":0.01633,"close":15.04}
{"ticker":"RPXC","date":"2015-10-16","pret":0.0154,"close":14.99}
{"ticker":"RPXC","date":"2015-10-19","pret":-0.00868,"close":15.03}
{"ticker":"RPXC","date":"2015-10-20","pret":0.00735,"close":15}
{"ticker":"RPXC","date":"2015-10-21","pret":0.00066,"close":14.64}
{"ticker":"RPXC","date":"2015-10-22","pret":-0.01947,"close":15.06}
{"ticker":"RPXC","date":"2015-10-23","pret":0.03268,"close":15.18}
{"ticker":"RPXC","date":"2015-10-26","pret":-0.00197,"close":15.26}
{"ticker":"RPXC","date":"2015-10-27","pret":-0.00461,"close":15.13}
{"ticker":"RPXC","date":"2015-10-28","pret":-0.0963,"close":14.47}
{"ticker":"RPXC","date":"2015-10-29","pret":0.04966,"close":14.22}
{"ticker":"RPXC","date":"2015-10-30","pret":-0.01745,"close":14.24}
{"ticker":"RPXC","date":"2015-11-02","pret":-0.00141,"close":14.66}
{"ticker":"RPXC","date":"2015-11-03","pret":0.02163,"close":14.36}
{"ticker":"RPXC","date":"2015-11-04","pret":-0.0111,"close":14.26}
{"ticker":"RPXC","date":"2015-11-05","pret":-0.0028,"close":13.99}
{"ticker":"RPXC","date":"2015-11-06","pret":-0.02623,"close":14.15}
{"ticker":"RPXC","date":"2015-11-09","pret":0.01639,"close":14.1}
{"ticker":"RPXC","date":"2015-11-10","pret":-0.00638,"close":13.99}
{"ticker":"RPXC","date":"2015-11-11","pret":-0.00571,"close":13.88}
{"ticker":"RPXC","date":"2015-11-12","pret":-0.01586,"close":13.62}
{"ticker":"RPXC","date":"2015-11-13","pret":-0.01686,"close":13.4}
{"ticker":"RPXC","date":"2015-11-16","pret":-0.01339,"close":13.5}
{"ticker":"RPXC","date":"2015-11-17","pret":0.00598,"close":13.49}
{"ticker":"RPXC","date":"2015-11-18","pret":0.01111,"close":13.6}
{"ticker":"RPXC","date":"2015-11-19","pret":0.00368,"close":13.55}
{"ticker":"RPXC","date":"2015-11-20","pret":0.00073,"close":13.64}
{"ticker":"RPXC","date":"2015-11-23","pret":-0.00147,"close":13.56}
{"ticker":"RPXC","date":"2015-11-24","pret":-0.01182,"close":13.6}
{"ticker":"RPXC","date":"2015-11-25","pret":0.01182,"close":13.78}
{"ticker":"RPXC","date":"2015-11-26"}
{"ticker":"RPXC","date":"2015-11-27","pret":0.01168,"close":13.96}
{"ticker":"RPXC","date":"2015-11-30","pret":0.01083,"close":13.87}
{"ticker":"RPXC","date":"2015-12-01","pret":0.00144,"close":13.84}
{"ticker":"RPXC","date":"2015-12-02","pret":-0.00647,"close":13.79}
{"ticker":"RPXC","date":"2015-12-03","pret":-0.00289,"close":13.5}
{"ticker":"RPXC","date":"2015-12-04","pret":-0.02343,"close":13.63}
{"ticker":"RPXC","date":"2015-12-07","pret":0.00958,"close":13.58}
{"ticker":"RPXC","date":"2015-12-08","pret":-0.01553,"close":13.5}
{"ticker":"RPXC","date":"2015-12-09","pret":0.00074,"close":13.33}
{"ticker":"RPXC","date":"2015-12-10","pret":-0.00747,"close":13.49}
{"ticker":"RPXC","date":"2015-12-11","pret":-0.00602,"close":13.15}
{"ticker":"RPXC","date":"2015-12-14","pret":-0.00454,"close":13.21}
{"ticker":"RPXC","date":"2015-12-15","pret":0.0083,"close":13.51}
{"ticker":"RPXC","date":"2015-12-16","pret":-0.03832,"close":11.25}
{"ticker":"RPXC","date":"2015-12-17"}
{"ticker":"RPXC","date":"2015-12-18","pret":-0.17175,"close":10.77}
{"ticker":"RPXC","date":"2015-12-21","pret":-0.00093,"close":10.75}
{"ticker":"RPXC","date":"2015-12-22","pret":0.00648,"close":10.51}
{"ticker":"RPXC","date":"2015-12-23","pret":-0.0205,"close":10.62}
{"ticker":"RPXC","date":"2015-12-24","pret":0.00657,"close":11.03}
{"ticker":"RPXC","date":"2015-12-28","pret":0.03673,"close":10.98}
{"ticker":"RPXC","date":"2015-12-29","pret":-0.00724,"close":11.1}
{"ticker":"RPXC","date":"2015-12-30","pret":0.01353,"close":10.96}
{"ticker":"RPXC","date":"2015-12-31","pret":-0.02449,"close":11}
{"ticker":"RPXC","date":"2016-01-04","pret":-0.00368,"close":10.91}
{"ticker":"RPXC","date":"2016-01-05","pret":-0.00554,"close":10.85}
{"ticker":"RRC","date":"2015-01-02","pret":-0.00283,"close":55.4}
{"ticker":"RRC","date":"2015-01-05","pret":0.02938,"close":51.96}
{"ticker":"RRC","date":"2015-01-06","pret":-0.05286,"close":50.59}
{"ticker":"RRC","date":"2015-01-07","pret":-0.01146,"close":49.12}
{"ticker":"RRC","date":"2015-01-08","pret":-0.03824,"close":50.05}
{"ticker":"RRC","date":"2015-01-09","pret":0.01331,"close":50.29}
{"ticker":"RRC","date":"2015-01-12","pret":-0.01027,"close":47.62}
{"ticker":"RRC","date":"2015-01-13","pret":-0.0325,"close":47.02}
{"ticker":"RRC","date":"2015-01-14","pret":-0.01284,"close":47.95}
{"ticker":"RRC","date":"2015-01-15","pret":0.03557,"close":46.95}
{"ticker":"RRC","date":"2015-01-16","pret":-0.03982,"close":49.58}
{"ticker":"RRC","date":"2015-01-20","pret":0.02644,"close":48.33}
{"ticker":"RRC","date":"2015-01-21","pret":0.0101,"close":49.76}
{"ticker":"RRC","date":"2015-01-22","pret":0.0213,"close":49.03}
{"ticker":"RRC","date":"2015-01-23","pret":-0.01273,"close":48.64}
{"ticker":"RRC","date":"2015-01-26","pret":-0.00591,"close":49.52}
{"ticker":"RRC","date":"2015-01-27","pret":0.00957,"close":49.27}
{"ticker":"RRC","date":"2015-01-28","pret":-0.01038,"close":46.98}
{"ticker":"RRC","date":"2015-01-29","pret":-0.03034,"close":45.49}
{"ticker":"RRC","date":"2015-01-30","pret":-0.05218,"close":46.27}
{"ticker":"RRC","date":"2015-02-02","pret":0.04965,"close":47.81}
{"ticker":"RRC","date":"2015-02-03","pret":0.02733,"close":51.39}
{"ticker":"RRC","date":"2015-02-04","pret":0.03578,"close":49.94}
{"ticker":"RRC","date":"2015-02-05","pret":0.0085,"close":51.71}
{"ticker":"RRC","date":"2015-02-06","pret":0.03063,"close":51.66}
{"ticker":"RRC","date":"2015-02-09","pret":-0.00786,"close":50.84}
{"ticker":"RRC","date":"2015-02-10","pret":-0.02179,"close":52.45}
{"ticker":"RRC","date":"2015-02-11","pret":0.02256,"close":51.29}
{"ticker":"RRC","date":"2015-02-12","pret":0.00269,"close":50.77}
{"ticker":"RRC","date":"2015-02-13","pret":-0.01235,"close":50.84}
{"ticker":"RRC","date":"2015-02-17","pret":-0.01625,"close":52.44}
{"ticker":"RRC","date":"2015-02-18","pret":0.01761,"close":51.89}
{"ticker":"RRC","date":"2015-02-19","pret":-0.02513,"close":52.02}
{"ticker":"RRC","date":"2015-02-20","pret":0.03498,"close":51.84}
{"ticker":"RRC","date":"2015-02-23","pret":-0.01704,"close":51.35}
{"ticker":"RRC","date":"2015-02-24","pret":0.00332,"close":51.24}
{"ticker":"RRC","date":"2015-02-25","pret":0.04974,"close":53.91}
{"ticker":"RRC","date":"2015-02-26","pret":-0.01418,"close":50.82}
{"ticker":"RRC","date":"2015-02-27","pret":-0.0346,"close":49.54}
{"ticker":"RRC","date":"2015-03-02","pret":-0.03725,"close":49.43}
{"ticker":"RRC","date":"2015-03-03","pret":-0.00222,"close":50.27}
{"ticker":"RRC","date":"2015-03-04","pret":0.02221,"close":50.11}
{"ticker":"RRC","date":"2015-03-05","pret":-0.01696,"close":49.76}
{"ticker":"RRC","date":"2015-03-06","pret":-0.01194,"close":48.75}
{"ticker":"RRC","date":"2015-03-09","pret":-0.01209,"close":46.61}
{"ticker":"RRC","date":"2015-03-10","pret":-0.04598,"close":45.98}
{"ticker":"RRC","date":"2015-03-11","pret":-0.00889,"close":47.09}
{"ticker":"RRC","date":"2015-03-12","pret":0.04617,"close":45.4}
{"ticker":"RRC","date":"2015-03-13","pret":-0.06663,"close":45.29}
{"ticker":"RRC","date":"2015-03-16","pret":-0.00134,"close":46.07}
{"ticker":"RRC","date":"2015-03-17","pret":0.02506,"close":46.67}
{"ticker":"RRC","date":"2015-03-18","pret":0.00347,"close":49.02}
{"ticker":"RRC","date":"2015-03-19","pret":0.03214,"close":47.65}
{"ticker":"RRC","date":"2015-03-20","pret":0.00938,"close":49.35}
{"ticker":"RRC","date":"2015-03-23","pret":0.01993,"close":48.36}
{"ticker":"RRC","date":"2015-03-24","pret":-0.01599,"close":49.63}
{"ticker":"RRC","date":"2015-03-25","pret":0.03093,"close":50.9}
{"ticker":"RRC","date":"2015-03-26","pret":0.04065,"close":51.12}
{"ticker":"RRC","date":"2015-03-27","pret":-0.02218,"close":51.61}
{"ticker":"RRC","date":"2015-03-30","pret":0.01871,"close":51.71}
{"ticker":"RRC","date":"2015-03-31","pret":-0.01009,"close":52.04}
{"ticker":"RRC","date":"2015-04-01","pret":0.0151,"close":51.63}
{"ticker":"RRC","date":"2015-04-02","pret":-0.01198,"close":53.77}
{"ticker":"RRC","date":"2015-04-06","pret":0.04821,"close":54.67}
{"ticker":"RRC","date":"2015-04-07","pret":0.01417,"close":56.27}
{"ticker":"RRC","date":"2015-04-08","pret":0.02916,"close":55.24}
{"ticker":"RRC","date":"2015-04-09","pret":-0.01646,"close":55.87}
{"ticker":"RRC","date":"2015-04-10","pret":0.0113,"close":55.25}
{"ticker":"RRC","date":"2015-04-13","pret":0.00285,"close":55.09}
{"ticker":"RRC","date":"2015-04-14","pret":-0.01073,"close":57.73}
{"ticker":"RRC","date":"2015-04-15","pret":0.04275,"close":61.4}
{"ticker":"RRC","date":"2015-04-16","pret":0.0494,"close":60.96}
{"ticker":"RRC","date":"2015-04-17","pret":-0.0127,"close":60.73}
{"ticker":"RRC","date":"2015-04-20","pret":0.00645,"close":60.41}
{"ticker":"RRC","date":"2015-04-21","pret":0.00247,"close":59.79}
{"ticker":"RRC","date":"2015-04-22","pret":-0.01192,"close":60.72}
{"ticker":"RRC","date":"2015-04-23","pret":0.00928,"close":61.94}
{"ticker":"RRC","date":"2015-04-24","pret":0.02041,"close":61.36}
{"ticker":"RRC","date":"2015-04-27","pret":-0.00844,"close":61.28}
{"ticker":"RRC","date":"2015-04-28","pret":0.00179,"close":62.3}
{"ticker":"RRC","date":"2015-04-29","pret":-0.00817,"close":62.06}
{"ticker":"RRC","date":"2015-04-30","pret":0.02126,"close":63.56}
{"ticker":"RRC","date":"2015-05-01","pret":0.01799,"close":64.75}
{"ticker":"RRC","date":"2015-05-04","pret":0.02323,"close":64.1}
{"ticker":"RRC","date":"2015-05-05","pret":0.00031,"close":62.77}
{"ticker":"RRC","date":"2015-05-06","pret":-0.02023,"close":62.06}
{"ticker":"RRC","date":"2015-05-07","pret":-0.02612,"close":60.8}
{"ticker":"RRC","date":"2015-05-08","pret":-0.00696,"close":64.29}
{"ticker":"RRC","date":"2015-05-11","pret":0.03998,"close":62.92}
{"ticker":"RRC","date":"2015-05-12","pret":-0.0151,"close":63.81}
{"ticker":"RRC","date":"2015-05-13","pret":0.01213,"close":62.7}
{"ticker":"RRC","date":"2015-05-14","pret":-0.01451,"close":61.04}
{"ticker":"RRC","date":"2015-05-15","pret":-0.03328,"close":61.16}
{"ticker":"RRC","date":"2015-05-18","pret":-0.0028,"close":59.78}
{"ticker":"RRC","date":"2015-05-19","pret":-0.02249,"close":58.35}
{"ticker":"RRC","date":"2015-05-20","pret":-0.01374,"close":58.26}
{"ticker":"RRC","date":"2015-05-21","pret":0.00375,"close":58.73}
{"ticker":"RRC","date":"2015-05-22","pret":-0.00906,"close":58.64}
{"ticker":"RRC","date":"2015-05-26","pret":-0.00828,"close":57.03}
{"ticker":"RRC","date":"2015-05-27","pret":-0.01624,"close":57.28}
{"ticker":"RRC","date":"2015-05-28","pret":-0.0037,"close":55.48}
{"ticker":"RRC","date":"2015-05-29","pret":-0.01944,"close":55.41}
{"ticker":"RRC","date":"2015-06-01","pret":-0.00397,"close":54.97}
{"ticker":"RRC","date":"2015-06-02","pret":-0.0009,"close":55.58}
{"ticker":"RRC","date":"2015-06-03","pret":0.0065,"close":55.58}
{"ticker":"RRC","date":"2015-06-04","pret":-0.01486,"close":55.51}
{"ticker":"RRC","date":"2015-06-05","pret":0.00364,"close":54.7}
{"ticker":"RRC","date":"2015-06-08","pret":-0.00492,"close":54.15}
{"ticker":"RRC","date":"2015-06-09","pret":0.00419,"close":54.37}
{"ticker":"RRC","date":"2015-06-10","pret":0.00218,"close":52.93}
{"ticker":"RRC","date":"2015-06-11","pret":-0.0368,"close":52.7}
{"ticker":"RRC","date":"2015-06-12","pret":-0.01251,"close":52.84}
{"ticker":"RRC","date":"2015-06-15","pret":-0.00153,"close":52.51}
{"ticker":"RRC","date":"2015-06-16","pret":0.00989,"close":53.9}
{"ticker":"RRC","date":"2015-06-17","pret":0.02743,"close":52.74}
{"ticker":"RRC","date":"2015-06-18","pret":-0.02271,"close":51.2}
{"ticker":"RRC","date":"2015-06-19","pret":-0.04447,"close":50.31}
{"ticker":"RRC","date":"2015-06-22","pret":-0.0079,"close":50.59}
{"ticker":"RRC","date":"2015-06-23","pret":0.00613,"close":50.31}
{"ticker":"RRC","date":"2015-06-24","pret":-0.00812,"close":50.89}
{"ticker":"RRC","date":"2015-06-25","pret":0.01264,"close":51.04}
{"ticker":"RRC","date":"2015-06-26","pret":-0.00118,"close":49.62}
{"ticker":"RRC","date":"2015-06-29","pret":-0.03704,"close":48.61}
{"ticker":"RRC","date":"2015-06-30","pret":0.00143,"close":49.38}
{"ticker":"RRC","date":"2015-07-01","pret":0.00224,"close":47.82}
{"ticker":"RRC","date":"2015-07-02","pret":-0.02032,"close":47.97}
{"ticker":"RRC","date":"2015-07-06","pret":-0.02329,"close":47.17}
{"ticker":"RRC","date":"2015-07-07","pret":-0.00553,"close":46.84}
{"ticker":"RRC","date":"2015-07-08","pret":0.00107,"close":45.3}
{"ticker":"RRC","date":"2015-07-09","pret":-0.01721,"close":46.29}
{"ticker":"RRC","date":"2015-07-10","pret":0.00993,"close":45.27}
{"ticker":"RRC","date":"2015-07-13","pret":-0.02457,"close":46.11}
{"ticker":"RRC","date":"2015-07-14","pret":0.01051,"close":47.71}
{"ticker":"RRC","date":"2015-07-15","pret":0.03846,"close":46.37}
{"ticker":"RRC","date":"2015-07-16","pret":-0.0199,"close":46.21}
{"ticker":"RRC","date":"2015-07-17","pret":-0.01638,"close":43.12}
{"ticker":"RRC","date":"2015-07-20","pret":-0.07489,"close":40.75}
{"ticker":"RRC","date":"2015-07-21","pret":-0.03698,"close":41.19}
{"ticker":"RRC","date":"2015-07-22","pret":-0.0039,"close":41.4}
{"ticker":"RRC","date":"2015-07-23","pret":0.01044,"close":42.95}
{"ticker":"RRC","date":"2015-07-24","pret":0.02622,"close":42.32}
{"ticker":"RRC","date":"2015-07-27","pret":-0.00779,"close":42.24}
{"ticker":"RRC","date":"2015-07-28","pret":0.00426,"close":43.95}
{"ticker":"RRC","date":"2015-07-29","pret":0.01546,"close":42.64}
{"ticker":"RRC","date":"2015-07-30","pret":-0.02138,"close":39.85}
{"ticker":"RRC","date":"2015-07-31","pret":-0.0655,"close":39.34}
{"ticker":"RRC","date":"2015-08-03","pret":-0.01688,"close":38.22}
{"ticker":"RRC","date":"2015-08-04","pret":0.00052,"close":37.89}
{"ticker":"RRC","date":"2015-08-05","pret":-0.00646,"close":36.48}
{"ticker":"RRC","date":"2015-08-06","pret":-0.05986,"close":37.95}
{"ticker":"RRC","date":"2015-08-07","pret":0.03065,"close":35.72}
{"ticker":"RRC","date":"2015-08-10","pret":-0.042,"close":37.6}
{"ticker":"RRC","date":"2015-08-11","pret":0.0152,"close":38.55}
{"ticker":"RRC","date":"2015-08-12","pret":0.05679,"close":38.66}
{"ticker":"RRC","date":"2015-08-13","pret":-0.00911,"close":36.94}
{"ticker":"RRC","date":"2015-08-14","pret":-0.03433,"close":36.5}
{"ticker":"RRC","date":"2015-08-17","pret":-0.01941,"close":36.55}
{"ticker":"RRC","date":"2015-08-18","pret":0.00441,"close":37.02}
{"ticker":"RRC","date":"2015-08-19","pret":0.01202,"close":35.98}
{"ticker":"RRC","date":"2015-08-20","pret":-0.02335,"close":35.48}
{"ticker":"RRC","date":"2015-08-21","pret":-0.02135,"close":35.64}
{"ticker":"RRC","date":"2015-08-24","pret":-0.06057,"close":33.2}
{"ticker":"RRC","date":"2015-08-25","pret":0.04944,"close":33.8}
{"ticker":"RRC","date":"2015-08-26","pret":0.00057,"close":34.81}
{"ticker":"RRC","date":"2015-08-27","pret":0.02913,"close":38.01}
{"ticker":"RRC","date":"2015-08-28","pret":0.05186,"close":38.33}
{"ticker":"RRC","date":"2015-08-31","pret":0.00317,"close":38.62}
{"ticker":"RRC","date":"2015-09-01","pret":-0.01783,"close":37.96}
{"ticker":"RRC","date":"2015-09-02","pret":0.02807,"close":38.08}
{"ticker":"RRC","date":"2015-09-03","pret":-0.00314,"close":38.37}
{"ticker":"RRC","date":"2015-09-04","pret":-0.01239,"close":36.5}
{"ticker":"RRC","date":"2015-09-08","pret":-0.01658,"close":36.16}
{"ticker":"RRC","date":"2015-09-09","pret":-0.01933,"close":35.94}
{"ticker":"RRC","date":"2015-09-10","pret":-0.00911,"close":36.05}
{"ticker":"RRC","date":"2015-09-11","pret":-0.01397,"close":36.48}
{"ticker":"RRC","date":"2015-09-14","pret":0.01867,"close":36.05}
{"ticker":"RRC","date":"2015-09-15","pret":-0.00055,"close":36.61}
{"ticker":"RRC","date":"2015-09-16","pret":0.01861,"close":38.87}
{"ticker":"RRC","date":"2015-09-17","pret":0.05152,"close":38.98}
{"ticker":"RRC","date":"2015-09-18","pret":-0.01898,"close":36.05}
{"ticker":"RRC","date":"2015-09-21","pret":-0.05448,"close":35.91}
{"ticker":"RRC","date":"2015-09-22","pret":-0.02157,"close":35.09}
{"ticker":"RRC","date":"2015-09-23","pret":-0.00113,"close":34.65}
{"ticker":"RRC","date":"2015-09-24","pret":-0.02352,"close":34.86}
{"ticker":"RRC","date":"2015-09-25","pret":0.02296,"close":34.99}
{"ticker":"RRC","date":"2015-09-28","pret":-0.01746,"close":31.85}
{"ticker":"RRC","date":"2015-09-29","pret":-0.08397,"close":31.07}
{"ticker":"RRC","date":"2015-09-30","pret":-0.01296,"close":32.12}
{"ticker":"RRC","date":"2015-10-01","pret":0.04418,"close":31.55}
{"ticker":"RRC","date":"2015-10-02","pret":-0.05473,"close":32.76}
{"ticker":"RRC","date":"2015-10-05","pret":0.06833,"close":34.32}
{"ticker":"RRC","date":"2015-10-06","pret":0.02754,"close":36.21}
{"ticker":"RRC","date":"2015-10-07","pret":0.08318,"close":36.63}
{"ticker":"RRC","date":"2015-10-08","pret":-0.0179,"close":37.41}
{"ticker":"RRC","date":"2015-10-09","pret":0.02806,"close":36.05}
{"ticker":"RRC","date":"2015-10-12","pret":-0.041,"close":34.48}
{"ticker":"RRC","date":"2015-10-13","pret":-0.07778,"close":33.41}
{"ticker":"RRC","date":"2015-10-14","pret":0.0018,"close":34.22}
{"ticker":"RRC","date":"2015-10-15","pret":0.02101,"close":34.82}
{"ticker":"RRC","date":"2015-10-16","pret":0.0223,"close":34.99}
{"ticker":"RRC","date":"2015-10-19","pret":-0.01094,"close":34.49}
{"ticker":"RRC","date":"2015-10-20","pret":0,"close":35.88}
{"ticker":"RRC","date":"2015-10-21","pret":0.02826,"close":33.3}
{"ticker":"RRC","date":"2015-10-22","pret":-0.06033,"close":32.31}
{"ticker":"RRC","date":"2015-10-23","pret":-0.04276,"close":31.32}
{"ticker":"RRC","date":"2015-10-26","pret":-0.02592,"close":29.02}
{"ticker":"RRC","date":"2015-10-27","pret":-0.09253,"close":28.77}
{"ticker":"RRC","date":"2015-10-28","pret":0.00874,"close":28.83}
{"ticker":"RRC","date":"2015-10-29","pret":0.10658,"close":29.64}
{"ticker":"RRC","date":"2015-10-30","pret":-0.07,"close":30.44}
{"ticker":"RRC","date":"2015-11-02","pret":0.02027,"close":31.36}
{"ticker":"RRC","date":"2015-11-03","pret":0.03077,"close":30.99}
{"ticker":"RRC","date":"2015-11-04","pret":0.09864,"close":34.08}
{"ticker":"RRC","date":"2015-11-05","pret":-0.02044,"close":35.38}
{"ticker":"RRC","date":"2015-11-06","pret":0.02764,"close":34.41}
{"ticker":"RRC","date":"2015-11-09","pret":-0.01416,"close":33.29}
{"ticker":"RRC","date":"2015-11-10","pret":-0.03434,"close":32.14}
{"ticker":"RRC","date":"2015-11-11","pret":-0.03494,"close":30.03}
{"ticker":"RRC","date":"2015-11-12","pret":-0.07478,"close":29.66}
{"ticker":"RRC","date":"2015-11-13","pret":-0.0081,"close":31.72}
{"ticker":"RRC","date":"2015-11-16","pret":0.07631,"close":34.62}
{"ticker":"RRC","date":"2015-11-17","pret":0.07992,"close":33}
{"ticker":"RRC","date":"2015-11-18","pret":-0.03992,"close":32.04}
{"ticker":"RRC","date":"2015-11-19","pret":-0.04284,"close":31.7}
{"ticker":"RRC","date":"2015-11-20","pret":-0.00758,"close":30.41}
{"ticker":"RRC","date":"2015-11-23","pret":-0.03783,"close":30.82}
{"ticker":"RRC","date":"2015-11-24","pret":0.02505,"close":30.78}
{"ticker":"RRC","date":"2015-11-25","pret":-0.02703,"close":30.28}
{"ticker":"RRC","date":"2015-11-26"}
{"ticker":"RRC","date":"2015-11-27","pret":-0.01765,"close":28.5}
{"ticker":"RRC","date":"2015-11-30","pret":-0.03244,"close":28.58}
{"ticker":"RRC","date":"2015-12-01","pret":-0.01398,"close":28.55}
{"ticker":"RRC","date":"2015-12-02","pret":-0.00317,"close":28.86}
{"ticker":"RRC","date":"2015-12-03","pret":0.02131,"close":28.16}
{"ticker":"RRC","date":"2015-12-04","pret":-0.04779,"close":27.74}
{"ticker":"RRC","date":"2015-12-07","pret":-0.02237,"close":25.75}
{"ticker":"RRC","date":"2015-12-08","pret":-0.08026,"close":25.75}
{"ticker":"RRC","date":"2015-12-09","pret":0.0532,"close":26.14}
{"ticker":"RRC","date":"2015-12-10","pret":-0.01226,"close":25.41}
{"ticker":"RRC","date":"2015-12-11","pret":-0.04093,"close":22.75}
{"ticker":"RRC","date":"2015-12-14","pret":-0.12025,"close":21.86}
{"ticker":"RRC","date":"2015-12-15","pret":0.00226,"close":21.68}
{"ticker":"RRC","date":"2015-12-16","pret":-0.02657,"close":21.63}
{"ticker":"RRC","date":"2015-12-17"}
{"ticker":"RRC","date":"2015-12-18","pret":-0.00139,"close":21.33}
{"ticker":"RRC","date":"2015-12-21","pret":-0.00747,"close":21.41}
{"ticker":"RRC","date":"2015-12-22","pret":-0.00234,"close":21.84}
{"ticker":"RRC","date":"2015-12-23","pret":0.05436,"close":24.18}
{"ticker":"RRC","date":"2015-12-24","pret":0.07204,"close":24.4}
{"ticker":"RRC","date":"2015-12-28","pret":-0.00373,"close":24.3}
{"ticker":"RRC","date":"2015-12-29","pret":0.03709,"close":24.56}
{"ticker":"RRC","date":"2015-12-30","pret":-0.05047,"close":22.94}
{"ticker":"RRC","date":"2015-12-31","pret":-0.03381,"close":24.61}
{"ticker":"RRC","date":"2016-01-04","pret":0.06815,"close":25.75}
{"ticker":"RRC","date":"2016-01-05","pret":0.04415,"close":25.67}
{"ticker":"RRD","date":"2015-01-02","pret":-0.00826,"close":16.67}
{"ticker":"RRD","date":"2015-01-05","pret":-0.02154,"close":16.34}
{"ticker":"RRD","date":"2015-01-06","pret":-0.00729,"close":15.92}
{"ticker":"RRD","date":"2015-01-07","pret":-0.02094,"close":15.96}
{"ticker":"RRD","date":"2015-01-08","pret":-0.00187,"close":16.29}
{"ticker":"RRD","date":"2015-01-09","pret":0.01792,"close":15.91}
{"ticker":"RRD","date":"2015-01-12","pret":-0.02167,"close":15.95}
{"ticker":"RRD","date":"2015-01-13","pret":0.00686,"close":15.86}
{"ticker":"RRD","date":"2015-01-14","pret":-0.03093,"close":15.83}
{"ticker":"RRD","date":"2015-01-15","pret":0.01968,"close":15.66}
{"ticker":"RRD","date":"2015-01-16","pret":-0.01456,"close":16.02}
{"ticker":"RRD","date":"2015-01-20","pret":0.02705,"close":15.83}
{"ticker":"RRD","date":"2015-01-21","pret":-0.01753,"close":15.97}
{"ticker":"RRD","date":"2015-01-22","pret":0.02125,"close":16.49}
{"ticker":"RRD","date":"2015-01-23","pret":0.01656,"close":16.49}
{"ticker":"RRD","date":"2015-01-26","pret":0.01569,"close":16.75}
{"ticker":"RRD","date":"2015-01-27","pret":-0.0042,"close":16.34}
{"ticker":"RRD","date":"2015-01-28","pret":-0.0121,"close":16.29}
{"ticker":"RRD","date":"2015-01-29","pret":-0.00917,"close":16.58}
{"ticker":"RRD","date":"2015-01-30","pret":0.01221,"close":16.47}
{"ticker":"RRD","date":"2015-02-02","pret":0.00545,"close":16.61}
{"ticker":"RRD","date":"2015-02-03","pret":0.00542,"close":16.94}
{"ticker":"RRD","date":"2015-02-04","pret":0.0143,"close":16.72}
{"ticker":"RRD","date":"2015-02-05","pret":-0.0119,"close":16.74}
{"ticker":"RRD","date":"2015-02-06","pret":0.00835,"close":16.9}
{"ticker":"RRD","date":"2015-02-09","pret":0.00356,"close":16.82}
{"ticker":"RRD","date":"2015-02-10","pret":0.00059,"close":16.84}
{"ticker":"RRD","date":"2015-02-11","pret":-0.02212,"close":16.72}
{"ticker":"RRD","date":"2015-02-12","pret":0.01857,"close":16.95}
{"ticker":"RRD","date":"2015-02-13","pret":0.00769,"close":17.19}
{"ticker":"RRD","date":"2015-02-17","pret":0.01345,"close":17.5}
{"ticker":"RRD","date":"2015-02-18","pret":0.01899,"close":17.86}
{"ticker":"RRD","date":"2015-02-19","pret":0.01528,"close":17.92}
{"ticker":"RRD","date":"2015-02-20","pret":0.00448,"close":18.07}
{"ticker":"RRD","date":"2015-02-23","pret":0.00946,"close":18.25}
{"ticker":"RRD","date":"2015-02-24","pret":0.00937,"close":18.71}
{"ticker":"RRD","date":"2015-02-25","pret":0.03926,"close":18.85}
{"ticker":"RRD","date":"2015-02-26","pret":-0.00264,"close":19.64}
{"ticker":"RRD","date":"2015-02-27","pret":0.02918,"close":19.07}
{"ticker":"RRD","date":"2015-03-02","pret":-0.02391,"close":19.05}
{"ticker":"RRD","date":"2015-03-03","pret":-0.00211,"close":19.31}
{"ticker":"RRD","date":"2015-03-04","pret":0.01776,"close":19.54}
{"ticker":"RRD","date":"2015-03-05","pret":0.01082,"close":19.27}
{"ticker":"RRD","date":"2015-03-06","pret":-0.01445,"close":19.48}
{"ticker":"RRD","date":"2015-03-09","pret":0.0124,"close":19.69}
{"ticker":"RRD","date":"2015-03-10","pret":0.00308,"close":19.38}
{"ticker":"RRD","date":"2015-03-11","pret":-0.00308,"close":19.38}
{"ticker":"RRD","date":"2015-03-12","pret":0.00051,"close":19.63}
{"ticker":"RRD","date":"2015-03-13","pret":-0.00154,"close":19.46}
{"ticker":"RRD","date":"2015-03-16","pret":-0.01972,"close":18.44}
{"ticker":"RRD","date":"2015-03-17","pret":-0.04065,"close":18.62}
{"ticker":"RRD","date":"2015-03-18","pret":0.01248,"close":18.8}
{"ticker":"RRD","date":"2015-03-19","pret":0.00912,"close":18.82}
{"ticker":"RRD","date":"2015-03-20","pret":0.00851,"close":19.23}
{"ticker":"RRD","date":"2015-03-23","pret":0.01837,"close":19.24}
{"ticker":"RRD","date":"2015-03-24","pret":-0.00156,"close":19.03}
{"ticker":"RRD","date":"2015-03-25","pret":-0.00522,"close":18.48}
{"ticker":"RRD","date":"2015-03-26","pret":-0.03679,"close":18.48}
{"ticker":"RRD","date":"2015-03-27","pret":0.00163,"close":18.66}
{"ticker":"RRD","date":"2015-03-30","pret":0.01507,"close":18.83}
{"ticker":"RRD","date":"2015-03-31","pret":0.0248,"close":19.19}
{"ticker":"RRD","date":"2015-04-01","pret":-0.00209,"close":19.13}
{"ticker":"RRD","date":"2015-04-02","pret":-0.00209,"close":19.32}
{"ticker":"RRD","date":"2015-04-06","pret":0.00989,"close":19.45}
{"ticker":"RRD","date":"2015-04-07","pret":0.00155,"close":19.34}
{"ticker":"RRD","date":"2015-04-08","pret":0,"close":19.41}
{"ticker":"RRD","date":"2015-04-09","pret":0.00413,"close":19.26}
{"ticker":"RRD","date":"2015-04-10","pret":-0.00413,"close":19.69}
{"ticker":"RRD","date":"2015-04-13","pret":0.0154,"close":19.84}
{"ticker":"RRD","date":"2015-04-14","pret":0.01064,"close":19.92}
{"ticker":"RRD","date":"2015-04-15","pret":0.00503,"close":20.13}
{"ticker":"RRD","date":"2015-04-16","pret":0.01048,"close":20.08}
{"ticker":"RRD","date":"2015-04-17","pret":-0.00897,"close":19.52}
{"ticker":"RRD","date":"2015-04-20","pret":-0.01768,"close":19.61}
{"ticker":"RRD","date":"2015-04-21","pret":-0.00051,"close":19.48}
{"ticker":"RRD","date":"2015-04-22","pret":-0.0046,"close":19.55}
{"ticker":"RRD","date":"2015-04-23","pret":-0.00103,"close":19.7}
{"ticker":"RRD","date":"2015-04-24","pret":0.01122,"close":19.3}
{"ticker":"RRD","date":"2015-04-27","pret":-0.02256,"close":18.95}
{"ticker":"RRD","date":"2015-04-28","pret":-0.01885,"close":19.21}
{"ticker":"RRD","date":"2015-04-29","pret":0.01052,"close":19.15}
{"ticker":"RRD","date":"2015-04-30","pret":-0.00209,"close":18.62}
{"ticker":"RRD","date":"2015-05-01","pret":-0.01691,"close":18.86}
{"ticker":"RRD","date":"2015-05-04","pret":0.00744,"close":18.86}
{"ticker":"RRD","date":"2015-05-05","pret":0,"close":18.6}
{"ticker":"RRD","date":"2015-05-06","pret":-0.0085,"close":18.79}
{"ticker":"RRD","date":"2015-05-07","pret":-0.00481,"close":18.06}
{"ticker":"RRD","date":"2015-05-08","pret":-0.01513,"close":18.01}
{"ticker":"RRD","date":"2015-05-11","pret":-0.01924,"close":18.27}
{"ticker":"RRD","date":"2015-05-12","pret":0.01487,"close":18.32}
{"ticker":"RRD","date":"2015-05-13","pret":-0.00329,"close":17.71}
{"ticker":"RRD","date":"2015-05-14","pret":-0.01827,"close":18.56}
{"ticker":"RRD","date":"2015-05-15","pret":0.03567,"close":18.55}
{"ticker":"RRD","date":"2015-05-18","pret":-0.00649,"close":18.58}
{"ticker":"RRD","date":"2015-05-19","pret":0.01079,"close":19}
{"ticker":"RRD","date":"2015-05-20","pret":0.02124,"close":18.98}
{"ticker":"RRD","date":"2015-05-21","pret":-0.00263,"close":19.04}
{"ticker":"RRD","date":"2015-05-22","pret":0.00053,"close":19.09}
{"ticker":"RRD","date":"2015-05-26","pret":0.00263,"close":19.08}
{"ticker":"RRD","date":"2015-05-27","pret":0.00524,"close":19.43}
{"ticker":"RRD","date":"2015-05-28","pret":0.01452,"close":19.32}
{"ticker":"RRD","date":"2015-05-29","pret":-0.00931,"close":19.18}
{"ticker":"RRD","date":"2015-06-01","pret":0.00467,"close":19.12}
{"ticker":"RRD","date":"2015-06-02","pret":-0.01145,"close":19.41}
{"ticker":"RRD","date":"2015-06-03","pret":0.01661,"close":19.41}
{"ticker":"RRD","date":"2015-06-04","pret":-0.00983,"close":19.1}
{"ticker":"RRD","date":"2015-06-05","pret":-0.00626,"close":19.27}
{"ticker":"RRD","date":"2015-06-08","pret":0.00833,"close":19.5}
{"ticker":"RRD","date":"2015-06-09","pret":0.00878,"close":19.23}
{"ticker":"RRD","date":"2015-06-10","pret":-0.00878,"close":19.29}
{"ticker":"RRD","date":"2015-06-11","pret":-0.00156,"close":18.93}
{"ticker":"RRD","date":"2015-06-12","pret":-0.01676,"close":18.6}
{"ticker":"RRD","date":"2015-06-15","pret":-0.02948,"close":18.28}
{"ticker":"RRD","date":"2015-06-16","pret":-0.00327,"close":18.14}
{"ticker":"RRD","date":"2015-06-17","pret":-0.01042,"close":18.08}
{"ticker":"RRD","date":"2015-06-18","pret":-0.00166,"close":18.37}
{"ticker":"RRD","date":"2015-06-19","pret":0.01426,"close":18.57}
{"ticker":"RRD","date":"2015-06-22","pret":0.01728,"close":18.64}
{"ticker":"RRD","date":"2015-06-23","pret":-0.00054,"close":18.75}
{"ticker":"RRD","date":"2015-06-24","pret":-0.00107,"close":18.57}
{"ticker":"RRD","date":"2015-06-25","pret":-0.00322,"close":18.23}
{"ticker":"RRD","date":"2015-06-26","pret":-0.01736,"close":18.18}
{"ticker":"RRD","date":"2015-06-29","pret":-0.0099,"close":17.73}
{"ticker":"RRD","date":"2015-06-30","pret":-0.01,"close":17.43}
{"ticker":"RRD","date":"2015-07-01","pret":-0.01462,"close":17.43}
{"ticker":"RRD","date":"2015-07-02","pret":0.01183,"close":17.25}
{"ticker":"RRD","date":"2015-07-06","pret":-0.04232,"close":17.16}
{"ticker":"RRD","date":"2015-07-07","pret":0.00233,"close":17.14}
{"ticker":"RRD","date":"2015-07-08","pret":-0.00878,"close":16.69}
{"ticker":"RRD","date":"2015-07-09","pret":-0.00826,"close":16.74}
{"ticker":"RRD","date":"2015-07-10","pret":0.00355,"close":17.15}
{"ticker":"RRD","date":"2015-07-13","pret":0.0245,"close":17.21}
{"ticker":"RRD","date":"2015-07-14","pret":-0.00694,"close":17.41}
{"ticker":"RRD","date":"2015-07-15","pret":0.00752,"close":17.17}
{"ticker":"RRD","date":"2015-07-16","pret":-0.0081,"close":17.16}
{"ticker":"RRD","date":"2015-07-17","pret":-0.00349,"close":16.9}
{"ticker":"RRD","date":"2015-07-20","pret":0.01504,"close":17.58}
{"ticker":"RRD","date":"2015-07-21","pret":0.0063,"close":17.1}
{"ticker":"RRD","date":"2015-07-22","pret":-0.02484,"close":17.05}
{"ticker":"RRD","date":"2015-07-23","pret":-0.00117,"close":16.94}
{"ticker":"RRD","date":"2015-07-24","pret":-0.0106,"close":16.77}
{"ticker":"RRD","date":"2015-07-27","pret":-0.0119,"close":16.46}
{"ticker":"RRD","date":"2015-07-28","pret":-0.01448,"close":16.91}
{"ticker":"RRD","date":"2015-07-29","pret":0.01148,"close":17.55}
{"ticker":"RRD","date":"2015-07-30","pret":0.03887,"close":17.4}
{"ticker":"RRD","date":"2015-07-31","pret":0.01034,"close":17.55}
{"ticker":"RRD","date":"2015-08-03","pret":0.00114,"close":17.51}
{"ticker":"RRD","date":"2015-08-04","pret":0.02926,"close":18}
{"ticker":"RRD","date":"2015-08-05","pret":-0.00111,"close":16.98}
{"ticker":"RRD","date":"2015-08-06","pret":-0.04312,"close":17.01}
{"ticker":"RRD","date":"2015-08-07","pret":-0.01991,"close":16.66}
{"ticker":"RRD","date":"2015-08-10","pret":-0.00593,"close":16.78}
{"ticker":"RRD","date":"2015-08-11","pret":-0.00597,"close":16.6}
{"ticker":"RRD","date":"2015-08-12","pret":-0.02546,"close":16.12}
{"ticker":"RRD","date":"2015-08-13","pret":-0.00678,"close":15.88}
{"ticker":"RRD","date":"2015-08-14","pret":-0.01369,"close":16.05}
{"ticker":"RRD","date":"2015-08-17","pret":0,"close":16.08}
{"ticker":"RRD","date":"2015-08-18","pret":0.00811,"close":15.91}
{"ticker":"RRD","date":"2015-08-19","pret":-0.01946,"close":15.65}
{"ticker":"RRD","date":"2015-08-20","pret":-0.00445,"close":15.55}
{"ticker":"RRD","date":"2015-08-21","pret":-0.01346,"close":15.43}
{"ticker":"RRD","date":"2015-08-24","pret":-0.03279,"close":15.15}
{"ticker":"RRD","date":"2015-08-25","pret":0.04114,"close":14.87}
{"ticker":"RRD","date":"2015-08-26","pret":-0.03119,"close":15.37}
{"ticker":"RRD","date":"2015-08-27","pret":0.02155,"close":15.66}
{"ticker":"RRD","date":"2015-08-28","pret":0.0122,"close":15.78}
{"ticker":"RRD","date":"2015-08-31","pret":-0.00256,"close":15.7}
{"ticker":"RRD","date":"2015-09-01","pret":-0.01678,"close":15.09}
{"ticker":"RRD","date":"2015-09-02","pret":-0.00784,"close":15.27}
{"ticker":"RRD","date":"2015-09-03","pret":0.00458,"close":15.63}
{"ticker":"RRD","date":"2015-09-04","pret":0.00391,"close":15.41}
{"ticker":"RRD","date":"2015-09-08","pret":0.01996,"close":15.72}
{"ticker":"RRD","date":"2015-09-09","pret":0.0133,"close":15.55}
{"ticker":"RRD","date":"2015-09-10","pret":-0.02612,"close":15.3}
{"ticker":"RRD","date":"2015-09-11","pret":-0.01496,"close":15.12}
{"ticker":"RRD","date":"2015-09-14","pret":-0.00394,"close":15.03}
{"ticker":"RRD","date":"2015-09-15","pret":-0.01125,"close":15.28}
{"ticker":"RRD","date":"2015-09-16","pret":0.01715,"close":15.84}
{"ticker":"RRD","date":"2015-09-17","pret":0.03597,"close":15.59}
{"ticker":"RRD","date":"2015-09-18","pret":-0.03271,"close":15.76}
{"ticker":"RRD","date":"2015-09-21","pret":0.03397,"close":15.43}
{"ticker":"RRD","date":"2015-09-22","pret":-0.04314,"close":14.99}
{"ticker":"RRD","date":"2015-09-23","pret":-0.00594,"close":14.89}
{"ticker":"RRD","date":"2015-09-24","pret":-0.02208,"close":14.8}
{"ticker":"RRD","date":"2015-09-25","pret":0.00742,"close":14.69}
{"ticker":"RRD","date":"2015-09-28","pret":-0.01898,"close":14.39}
{"ticker":"RRD","date":"2015-09-29","pret":-0.01517,"close":14.31}
{"ticker":"RRD","date":"2015-09-30","pret":0.0007,"close":14.56}
{"ticker":"RRD","date":"2015-10-01","pret":0.01036,"close":14.54}
{"ticker":"RRD","date":"2015-10-02","pret":-0.01593,"close":14.65}
{"ticker":"RRD","date":"2015-10-05","pret":0.02959,"close":15.22}
{"ticker":"RRD","date":"2015-10-06","pret":0.03399,"close":15.29}
{"ticker":"RRD","date":"2015-10-07","pret":0.00392,"close":15.85}
{"ticker":"RRD","date":"2015-10-08","pret":0.02768,"close":16.28}
{"ticker":"RRD","date":"2015-10-09","pret":0.03555,"close":16.51}
{"ticker":"RRD","date":"2015-10-12","pret":0.01158,"close":16.27}
{"ticker":"RRD","date":"2015-10-13","pret":-0.02019,"close":16.1}
{"ticker":"RRD","date":"2015-10-14","pret":-0.0031,"close":16.05}
{"ticker":"RRD","date":"2015-10-15","pret":-0.00872,"close":16.4}
{"ticker":"RRD","date":"2015-10-16","pret":0.02714,"close":16.58}
{"ticker":"RRD","date":"2015-10-19","pret":0.00909,"close":16.48}
{"ticker":"RRD","date":"2015-10-20","pret":-0.00848,"close":16.35}
{"ticker":"RRD","date":"2015-10-21","pret":0.00243,"close":16.16}
{"ticker":"RRD","date":"2015-10-22","pret":-0.00182,"close":16.35}
{"ticker":"RRD","date":"2015-10-23","pret":0.00606,"close":16.7}
{"ticker":"RRD","date":"2015-10-26","pret":0.01082,"close":16.71}
{"ticker":"RRD","date":"2015-10-27","pret":-0.0066,"close":16.23}
{"ticker":"RRD","date":"2015-10-28","pret":-0.0176,"close":16.93}
{"ticker":"RRD","date":"2015-10-29","pret":0.02956,"close":16.95}
{"ticker":"RRD","date":"2015-10-30","pret":0.01064,"close":16.87}
{"ticker":"RRD","date":"2015-11-02","pret":0.00176,"close":17.19}
{"ticker":"RRD","date":"2015-11-03","pret":0.00935,"close":17.16}
{"ticker":"RRD","date":"2015-11-04","pret":0,"close":16.66}
{"ticker":"RRD","date":"2015-11-05","pret":-0.03492,"close":16.76}
{"ticker":"RRD","date":"2015-11-06","pret":0.00481,"close":17.22}
{"ticker":"RRD","date":"2015-11-09","pret":0.02895,"close":16.91}
{"ticker":"RRD","date":"2015-11-10","pret":-0.03497,"close":16.34}
{"ticker":"RRD","date":"2015-11-11","pret":-0.00909,"close":16.17}
{"ticker":"RRD","date":"2015-11-12","pret":-0.02465,"close":15.77}
{"ticker":"RRD","date":"2015-11-13","pret":-0.01762,"close":15.76}
{"ticker":"RRD","date":"2015-11-16","pret":-0.00318,"close":15.88}
{"ticker":"RRD","date":"2015-11-17","pret":0.01203,"close":15.73}
{"ticker":"RRD","date":"2015-11-18","pret":-0.00695,"close":16.04}
{"ticker":"RRD","date":"2015-11-19","pret":0.0207,"close":16.03}
{"ticker":"RRD","date":"2015-11-20","pret":0.00186,"close":16.01}
{"ticker":"RRD","date":"2015-11-23","pret":-0.00497,"close":16.17}
{"ticker":"RRD","date":"2015-11-24","pret":-0.00125,"close":16.19}
{"ticker":"RRD","date":"2015-11-25","pret":0.00869,"close":16.21}
{"ticker":"RRD","date":"2015-11-26"}
{"ticker":"RRD","date":"2015-11-27","pret":0.00185,"close":16.29}
{"ticker":"RRD","date":"2015-11-30","pret":0.00982,"close":16.09}
{"ticker":"RRD","date":"2015-12-01","pret":-0.01353,"close":16.51}
{"ticker":"RRD","date":"2015-12-02","pret":0.02144,"close":16.2}
{"ticker":"RRD","date":"2015-12-03","pret":-0.01835,"close":15.97}
{"ticker":"RRD","date":"2015-12-04","pret":-0.01367,"close":15.78}
{"ticker":"RRD","date":"2015-12-07","pret":-0.01768,"close":15.25}
{"ticker":"RRD","date":"2015-12-08","pret":-0.04029,"close":15.04}
{"ticker":"RRD","date":"2015-12-09","pret":-0.00532,"close":15.07}
{"ticker":"RRD","date":"2015-12-10","pret":0.00598,"close":15.21}
{"ticker":"RRD","date":"2015-12-11","pret":-0.00265,"close":14.87}
{"ticker":"RRD","date":"2015-12-14","pret":-0.01405,"close":14.46}
{"ticker":"RRD","date":"2015-12-15","pret":-0.0218,"close":14.96}
{"ticker":"RRD","date":"2015-12-16","pret":0.03452,"close":15.13}
{"ticker":"RRD","date":"2015-12-17"}
{"ticker":"RRD","date":"2015-12-18","pret":-0.02424,"close":14.4}
{"ticker":"RRD","date":"2015-12-21","pret":-0.01028,"close":14.65}
{"ticker":"RRD","date":"2015-12-22","pret":0.0096,"close":14.92}
{"ticker":"RRD","date":"2015-12-23","pret":0.02093,"close":14.99}
{"ticker":"RRD","date":"2015-12-24","pret":0,"close":14.71}
{"ticker":"RRD","date":"2015-12-28","pret":-0.02024,"close":14.76}
{"ticker":"RRD","date":"2015-12-29","pret":0.01354,"close":14.87}
{"ticker":"RRD","date":"2015-12-30","pret":-0.00472,"close":14.8}
{"ticker":"RRD","date":"2015-12-31","pret":-0.00406,"close":14.72}
{"ticker":"RRD","date":"2016-01-04","pret":-0.01297,"close":14.45}
{"ticker":"RRD","date":"2016-01-05","pret":-0.00344,"close":14.28}
{"ticker":"RRGB","date":"2015-01-02","pret":0.00193,"close":76.4}
{"ticker":"RRGB","date":"2015-01-05","pret":-0.02102,"close":75.75}
{"ticker":"RRGB","date":"2015-01-06","pret":-0.0021,"close":74.83}
{"ticker":"RRGB","date":"2015-01-07","pret":-0.01403,"close":77.85}
{"ticker":"RRGB","date":"2015-01-08","pret":0.04189,"close":79.66}
{"ticker":"RRGB","date":"2015-01-09","pret":0.01974,"close":79.91}
{"ticker":"RRGB","date":"2015-01-12","pret":0.00238,"close":79.3}
{"ticker":"RRGB","date":"2015-01-13","pret":-0.00062,"close":82.11}
{"ticker":"RRGB","date":"2015-01-14","pret":0.00983,"close":81.54}
{"ticker":"RRGB","date":"2015-01-15","pret":0.00814,"close":79.87}
{"ticker":"RRGB","date":"2015-01-16","pret":-0.02488,"close":79.84}
{"ticker":"RRGB","date":"2015-01-20","pret":0.0155,"close":81.17}
{"ticker":"RRGB","date":"2015-01-21","pret":0.00161,"close":80.26}
{"ticker":"RRGB","date":"2015-01-22","pret":0.00173,"close":81.09}
{"ticker":"RRGB","date":"2015-01-23","pret":0.0021,"close":81.68}
{"ticker":"RRGB","date":"2015-01-26","pret":0.00676,"close":83.12}
{"ticker":"RRGB","date":"2015-01-27","pret":0.00927,"close":81.17}
{"ticker":"RRGB","date":"2015-01-28","pret":-0.00841,"close":80.43}
{"ticker":"RRGB","date":"2015-01-29","pret":-0.0117,"close":80.8}
{"ticker":"RRGB","date":"2015-01-30","pret":-0.00335,"close":77.5}
{"ticker":"RRGB","date":"2015-02-02","pret":-0.03773,"close":75.95}
{"ticker":"RRGB","date":"2015-02-03","pret":-0.01889,"close":76.07}
{"ticker":"RRGB","date":"2015-02-04","pret":0.00026,"close":77.24}
{"ticker":"RRGB","date":"2015-02-05","pret":0.01436,"close":77.77}
{"ticker":"RRGB","date":"2015-02-06","pret":0.01031,"close":78.51}
{"ticker":"RRGB","date":"2015-02-09","pret":0.0009,"close":76.6}
{"ticker":"RRGB","date":"2015-02-10","pret":-0.0142,"close":78.38}
{"ticker":"RRGB","date":"2015-02-11","pret":0.01893,"close":79.02}
{"ticker":"RRGB","date":"2015-02-12","pret":0.00522,"close":77.97}
{"ticker":"RRGB","date":"2015-02-13","pret":-0.06297,"close":77.77}
{"ticker":"RRGB","date":"2015-02-17","pret":0.05084,"close":81.01}
{"ticker":"RRGB","date":"2015-02-18","pret":0.0404,"close":81.65}
{"ticker":"RRGB","date":"2015-02-19","pret":0.00921,"close":81.82}
{"ticker":"RRGB","date":"2015-02-20","pret":0.0022,"close":80.64}
{"ticker":"RRGB","date":"2015-02-23","pret":-0.01883,"close":81.54}
{"ticker":"RRGB","date":"2015-02-24","pret":0.01676,"close":83.53}
{"ticker":"RRGB","date":"2015-02-25","pret":0.02008,"close":84}
{"ticker":"RRGB","date":"2015-02-26","pret":0.0012,"close":84.07}
{"ticker":"RRGB","date":"2015-02-27","pret":0.00358,"close":83.47}
{"ticker":"RRGB","date":"2015-03-02","pret":-0.00934,"close":84.66}
{"ticker":"RRGB","date":"2015-03-03","pret":0.01362,"close":84.01}
{"ticker":"RRGB","date":"2015-03-04","pret":-0.0105,"close":81.16}
{"ticker":"RRGB","date":"2015-03-05","pret":-0.02686,"close":81.83}
{"ticker":"RRGB","date":"2015-03-06","pret":0.00283,"close":78.48}
{"ticker":"RRGB","date":"2015-03-09","pret":-0.04408,"close":79.43}
{"ticker":"RRGB","date":"2015-03-10","pret":0.01314,"close":76.89}
{"ticker":"RRGB","date":"2015-03-11","pret":0.0249,"close":78.16}
{"ticker":"RRGB","date":"2015-03-12","pret":-0.03164,"close":82.89}
{"ticker":"RRGB","date":"2015-03-13","pret":0.05086,"close":81.8}
{"ticker":"RRGB","date":"2015-03-16","pret":0.00048,"close":83.47}
{"ticker":"RRGB","date":"2015-03-17","pret":0.00905,"close":84.24}
{"ticker":"RRGB","date":"2015-03-18","pret":0.01218,"close":83.97}
{"ticker":"RRGB","date":"2015-03-19","pret":-0.00392,"close":84.62}
{"ticker":"RRGB","date":"2015-03-20","pret":0.0163,"close":84.12}
{"ticker":"RRGB","date":"2015-03-23","pret":-0.01678,"close":85.99}
{"ticker":"RRGB","date":"2015-03-24","pret":0.02704,"close":89.25}
{"ticker":"RRGB","date":"2015-03-25","pret":0.0261,"close":84.57}
{"ticker":"RRGB","date":"2015-03-26","pret":-0.05112,"close":83.75}
{"ticker":"RRGB","date":"2015-03-27","pret":0.00841,"close":86.56}
{"ticker":"RRGB","date":"2015-03-30","pret":0.02331,"close":87.12}
{"ticker":"RRGB","date":"2015-03-31","pret":-0.00392,"close":87}
{"ticker":"RRGB","date":"2015-04-01","pret":0.00438,"close":85.42}
{"ticker":"RRGB","date":"2015-04-02","pret":-0.0213,"close":85.85}
{"ticker":"RRGB","date":"2015-04-06","pret":0.00528,"close":84.93}
{"ticker":"RRGB","date":"2015-04-07","pret":-0.00375,"close":83.24}
{"ticker":"RRGB","date":"2015-04-08","pret":-0.02353,"close":84.75}
{"ticker":"RRGB","date":"2015-04-09","pret":0.01492,"close":83.42}
{"ticker":"RRGB","date":"2015-04-10","pret":-0.00463,"close":84.89}
{"ticker":"RRGB","date":"2015-04-13","pret":0.00983,"close":85.08}
{"ticker":"RRGB","date":"2015-04-14","pret":0.00494,"close":84.14}
{"ticker":"RRGB","date":"2015-04-15","pret":-0.01227,"close":82.88}
{"ticker":"RRGB","date":"2015-04-16","pret":-0.01519,"close":81.25}
{"ticker":"RRGB","date":"2015-04-17","pret":-0.02911,"close":80.55}
{"ticker":"RRGB","date":"2015-04-20","pret":0.00656,"close":82.94}
{"ticker":"RRGB","date":"2015-04-21","pret":0.02303,"close":83.01}
{"ticker":"RRGB","date":"2015-04-22","pret":-0.00265,"close":80.99}
{"ticker":"RRGB","date":"2015-04-23","pret":-0.02149,"close":81.91}
{"ticker":"RRGB","date":"2015-04-24","pret":0.0119,"close":83.32}
{"ticker":"RRGB","date":"2015-04-27","pret":0.01597,"close":82.19}
{"ticker":"RRGB","date":"2015-04-28","pret":-0.01232,"close":82.72}
{"ticker":"RRGB","date":"2015-04-29","pret":-0.00463,"close":77.88}
{"ticker":"RRGB","date":"2015-04-30","pret":-0.05534,"close":75.09}
{"ticker":"RRGB","date":"2015-05-01","pret":-0.02535,"close":75.47}
{"ticker":"RRGB","date":"2015-05-04","pret":0.00264,"close":74.49}
{"ticker":"RRGB","date":"2015-05-05","pret":-0.01932,"close":73.16}
{"ticker":"RRGB","date":"2015-05-06","pret":-0.01655,"close":71.7}
{"ticker":"RRGB","date":"2015-05-07","pret":-0.01767,"close":73.99}
{"ticker":"RRGB","date":"2015-05-08","pret":0.04333,"close":73.65}
{"ticker":"RRGB","date":"2015-05-11","pret":-0.0183,"close":74.32}
{"ticker":"RRGB","date":"2015-05-12","pret":0.00879,"close":74.63}
{"ticker":"RRGB","date":"2015-05-13","pret":0.00751,"close":74.71}
{"ticker":"RRGB","date":"2015-05-14","pret":0.00373,"close":74.3}
{"ticker":"RRGB","date":"2015-05-15","pret":-0.00976,"close":72.86}
{"ticker":"RRGB","date":"2015-05-18","pret":-0.02712,"close":72.95}
{"ticker":"RRGB","date":"2015-05-19","pret":0.1002,"close":84.14}
{"ticker":"RRGB","date":"2015-05-20","pret":0.04567,"close":87.04}
{"ticker":"RRGB","date":"2015-05-21","pret":0.03783,"close":85.37}
{"ticker":"RRGB","date":"2015-05-22","pret":-0.01763,"close":85.88}
{"ticker":"RRGB","date":"2015-05-26","pret":0.00082,"close":84.81}
{"ticker":"RRGB","date":"2015-05-27","pret":-0.00363,"close":83.5}
{"ticker":"RRGB","date":"2015-05-28","pret":-0.0241,"close":83.6}
{"ticker":"RRGB","date":"2015-05-29","pret":0.00563,"close":83.39}
{"ticker":"RRGB","date":"2015-06-01","pret":-0.00167,"close":83.18}
{"ticker":"RRGB","date":"2015-06-02","pret":-0.00817,"close":83.4}
{"ticker":"RRGB","date":"2015-06-03","pret":0.01056,"close":84.35}
{"ticker":"RRGB","date":"2015-06-04","pret":0.00678,"close":83.74}
{"ticker":"RRGB","date":"2015-06-05","pret":-0.00631,"close":84.61}
{"ticker":"RRGB","date":"2015-06-08","pret":0.01222,"close":85.36}
{"ticker":"RRGB","date":"2015-06-09","pret":0.00236,"close":85.38}
{"ticker":"RRGB","date":"2015-06-10","pret":0.01367,"close":87.36}
{"ticker":"RRGB","date":"2015-06-11","pret":0.0168,"close":87.69}
{"ticker":"RRGB","date":"2015-06-12","pret":0.00011,"close":87.79}
{"ticker":"RRGB","date":"2015-06-15","pret":-0.00698,"close":88.13}
{"ticker":"RRGB","date":"2015-06-16","pret":0.00481,"close":87.22}
{"ticker":"RRGB","date":"2015-06-17","pret":0.00183,"close":86.84}
{"ticker":"RRGB","date":"2015-06-18","pret":-0.00171,"close":87.6}
{"ticker":"RRGB","date":"2015-06-19","pret":0.00377,"close":87.57}
{"ticker":"RRGB","date":"2015-06-22","pret":-0.00125,"close":87.36}
{"ticker":"RRGB","date":"2015-06-23","pret":-0.00206,"close":86.27}
{"ticker":"RRGB","date":"2015-06-24","pret":-0.01741,"close":85.26}
{"ticker":"RRGB","date":"2015-06-25","pret":-0.00105,"close":84.6}
{"ticker":"RRGB","date":"2015-06-26","pret":-0.00221,"close":86.54}
{"ticker":"RRGB","date":"2015-06-29","pret":-0.00198,"close":84.4}
{"ticker":"RRGB","date":"2015-06-30","pret":-0.00316,"close":85.82}
{"ticker":"RRGB","date":"2015-07-01","pret":0.0127,"close":86.29}
{"ticker":"RRGB","date":"2015-07-02","pret":-0.00325,"close":85.19}
{"ticker":"RRGB","date":"2015-07-06","pret":-0.02493,"close":85.99}
{"ticker":"RRGB","date":"2015-07-07","pret":0.0283,"close":88.7}
{"ticker":"RRGB","date":"2015-07-08","pret":0.0204,"close":88.13}
{"ticker":"RRGB","date":"2015-07-09","pret":0.0078,"close":89.76}
{"ticker":"RRGB","date":"2015-07-10","pret":0.02017,"close":91.52}
{"ticker":"RRGB","date":"2015-07-13","pret":0.01804,"close":91.35}
{"ticker":"RRGB","date":"2015-07-14","pret":-0.00739,"close":91.66}
{"ticker":"RRGB","date":"2015-07-15","pret":-0.00229,"close":90.75}
{"ticker":"RRGB","date":"2015-07-16","pret":-0.00592,"close":91.08}
{"ticker":"RRGB","date":"2015-07-17","pret":0.00362,"close":89.66}
{"ticker":"RRGB","date":"2015-07-20","pret":-0.01669,"close":90.2}
{"ticker":"RRGB","date":"2015-07-21","pret":0.00589,"close":90.24}
{"ticker":"RRGB","date":"2015-07-22","pret":0.00387,"close":92.01}
{"ticker":"RRGB","date":"2015-07-23","pret":0.02033,"close":89.58}
{"ticker":"RRGB","date":"2015-07-24","pret":-0.02875,"close":88.01}
{"ticker":"RRGB","date":"2015-07-27","pret":-0.02617,"close":87.9}
{"ticker":"RRGB","date":"2015-07-28","pret":0.01159,"close":87.89}
{"ticker":"RRGB","date":"2015-07-29","pret":0.0035,"close":91.95}
{"ticker":"RRGB","date":"2015-07-30","pret":0.02852,"close":90.66}
{"ticker":"RRGB","date":"2015-07-31","pret":-0.00428,"close":91.65}
{"ticker":"RRGB","date":"2015-08-03","pret":0.00908,"close":91.99}
{"ticker":"RRGB","date":"2015-08-04","pret":0.00022,"close":92.28}
{"ticker":"RRGB","date":"2015-08-05","pret":0.01962,"close":92.9}
{"ticker":"RRGB","date":"2015-08-06","pret":-0.01268,"close":88.79}
{"ticker":"RRGB","date":"2015-08-07","pret":-0.04715,"close":88.94}
{"ticker":"RRGB","date":"2015-08-10","pret":0.01507,"close":88.31}
{"ticker":"RRGB","date":"2015-08-11","pret":-0.07653,"close":80.15}
{"ticker":"RRGB","date":"2015-08-12","pret":-0.04688,"close":82.37}
{"ticker":"RRGB","date":"2015-08-13","pret":0.04071,"close":83.88}
{"ticker":"RRGB","date":"2015-08-14","pret":0.01205,"close":83.74}
{"ticker":"RRGB","date":"2015-08-17","pret":-0.00108,"close":83.15}
{"ticker":"RRGB","date":"2015-08-18","pret":0.00036,"close":83.02}
{"ticker":"RRGB","date":"2015-08-19","pret":-0.00517,"close":83.11}
{"ticker":"RRGB","date":"2015-08-20","pret":-0.01188,"close":80.62}
{"ticker":"RRGB","date":"2015-08-21","pret":-0.03235,"close":80.15}
{"ticker":"RRGB","date":"2015-08-24","pret":-0.04009,"close":79.16}
{"ticker":"RRGB","date":"2015-08-25","pret":0.05249,"close":78.95}
{"ticker":"RRGB","date":"2015-08-26","pret":-0.00274,"close":79.06}
{"ticker":"RRGB","date":"2015-08-27","pret":-0.0094,"close":80.34}
{"ticker":"RRGB","date":"2015-08-28","pret":0.0089,"close":81.1}
{"ticker":"RRGB","date":"2015-08-31","pret":0.00498,"close":78.79}
{"ticker":"RRGB","date":"2015-09-01","pret":-0.04004,"close":78.73}
{"ticker":"RRGB","date":"2015-09-02","pret":0.01755,"close":80.28}
{"ticker":"RRGB","date":"2015-09-03","pret":0.02012,"close":78.96}
{"ticker":"RRGB","date":"2015-09-04","pret":-0.03187,"close":78.73}
{"ticker":"RRGB","date":"2015-09-08","pret":0.02613,"close":80.64}
{"ticker":"RRGB","date":"2015-09-09","pret":0.02608,"close":79.55}
{"ticker":"RRGB","date":"2015-09-10","pret":-0.03198,"close":78.82}
{"ticker":"RRGB","date":"2015-09-11","pret":0.00113,"close":81.78}
{"ticker":"RRGB","date":"2015-09-14","pret":0.0306,"close":81.45}
{"ticker":"RRGB","date":"2015-09-15","pret":-0.00403,"close":79.24}
{"ticker":"RRGB","date":"2015-09-16","pret":-0.03326,"close":79.89}
{"ticker":"RRGB","date":"2015-09-17","pret":0.00845,"close":80.68}
{"ticker":"RRGB","date":"2015-09-18","pret":0.00251,"close":78.21}
{"ticker":"RRGB","date":"2015-09-21","pret":-0.01451,"close":78.71}
{"ticker":"RRGB","date":"2015-09-22","pret":-0.00842,"close":78.07}
{"ticker":"RRGB","date":"2015-09-23","pret":0.00205,"close":78.12}
{"ticker":"RRGB","date":"2015-09-24","pret":-0.00384,"close":78.11}
{"ticker":"RRGB","date":"2015-09-25","pret":0.00869,"close":77.51}
{"ticker":"RRGB","date":"2015-09-28","pret":-0.01708,"close":74.89}
{"ticker":"RRGB","date":"2015-09-29","pret":-0.03157,"close":74.54}
{"ticker":"RRGB","date":"2015-09-30","pret":0.00639,"close":75.74}
{"ticker":"RRGB","date":"2015-10-01","pret":0.01372,"close":76.54}
{"ticker":"RRGB","date":"2015-10-02","pret":-0.00591,"close":77.18}
{"ticker":"RRGB","date":"2015-10-05","pret":0.02228,"close":78.69}
{"ticker":"RRGB","date":"2015-10-06","pret":0.01191,"close":79.09}
{"ticker":"RRGB","date":"2015-10-07","pret":0.00635,"close":79.38}
{"ticker":"RRGB","date":"2015-10-08","pret":0.00038,"close":79.96}
{"ticker":"RRGB","date":"2015-10-09","pret":0.01119,"close":79.28}
{"ticker":"RRGB","date":"2015-10-12","pret":-0.00426,"close":80.06}
{"ticker":"RRGB","date":"2015-10-13","pret":0.00651,"close":79.14}
{"ticker":"RRGB","date":"2015-10-14","pret":-0.01395,"close":76.23}
{"ticker":"RRGB","date":"2015-10-15","pret":-0.03123,"close":77.83}
{"ticker":"RRGB","date":"2015-10-16","pret":0.01888,"close":78.9}
{"ticker":"RRGB","date":"2015-10-19","pret":0.01058,"close":81.11}
{"ticker":"RRGB","date":"2015-10-20","pret":0.02392,"close":80.16}
{"ticker":"RRGB","date":"2015-10-21","pret":-0.00795,"close":77.1}
{"ticker":"RRGB","date":"2015-10-22","pret":-0.03465,"close":77.15}
{"ticker":"RRGB","date":"2015-10-23","pret":0.00964,"close":79.06}
{"ticker":"RRGB","date":"2015-10-26","pret":0.00815,"close":81.19}
{"ticker":"RRGB","date":"2015-10-27","pret":0.02605,"close":79.95}
{"ticker":"RRGB","date":"2015-10-28","pret":-0.01219,"close":82.63}
{"ticker":"RRGB","date":"2015-10-29","pret":0.02142,"close":77.15}
{"ticker":"RRGB","date":"2015-10-30","pret":-0.06085,"close":74.89}
{"ticker":"RRGB","date":"2015-11-02","pret":-0.02785,"close":77.44}
{"ticker":"RRGB","date":"2015-11-03","pret":-0.00564,"close":71.03}
{"ticker":"RRGB","date":"2015-11-04","pret":-0.04543,"close":66.68}
{"ticker":"RRGB","date":"2015-11-05","pret":-0.06218,"close":66.39}
{"ticker":"RRGB","date":"2015-11-06","pret":-0.003,"close":67.3}
{"ticker":"RRGB","date":"2015-11-09","pret":0.01151,"close":66.2}
{"ticker":"RRGB","date":"2015-11-10","pret":-0.01815,"close":66.64}
{"ticker":"RRGB","date":"2015-11-11","pret":0.00844,"close":68.67}
{"ticker":"RRGB","date":"2015-11-12","pret":0.02738,"close":68.31}
{"ticker":"RRGB","date":"2015-11-13","pret":-0.00747,"close":67.51}
{"ticker":"RRGB","date":"2015-11-16","pret":-0.00991,"close":67.77}
{"ticker":"RRGB","date":"2015-11-17","pret":0.00578,"close":66.45}
{"ticker":"RRGB","date":"2015-11-18","pret":-0.01608,"close":66.21}
{"ticker":"RRGB","date":"2015-11-19","pret":-0.00935,"close":65.74}
{"ticker":"RRGB","date":"2015-11-20","pret":-0.00486,"close":66.32}
{"ticker":"RRGB","date":"2015-11-23","pret":0.01331,"close":66.41}
{"ticker":"RRGB","date":"2015-11-24","pret":-0.0086,"close":67.02}
{"ticker":"RRGB","date":"2015-11-25","pret":0.01951,"close":68.81}
{"ticker":"RRGB","date":"2015-11-26"}
{"ticker":"RRGB","date":"2015-11-27","pret":0.02321,"close":68.66}
{"ticker":"RRGB","date":"2015-11-30","pret":-0.00204,"close":67.48}
{"ticker":"RRGB","date":"2015-12-01","pret":-0.01466,"close":65.72}
{"ticker":"RRGB","date":"2015-12-02","pret":-0.02587,"close":67.88}
{"ticker":"RRGB","date":"2015-12-03","pret":0.02941,"close":66.45}
{"ticker":"RRGB","date":"2015-12-04","pret":-0.01946,"close":67.76}
{"ticker":"RRGB","date":"2015-12-07","pret":0.01755,"close":68.13}
{"ticker":"RRGB","date":"2015-12-08","pret":-0.00725,"close":67.29}
{"ticker":"RRGB","date":"2015-12-09","pret":-0.00119,"close":63.55}
{"ticker":"RRGB","date":"2015-12-10","pret":-0.05862,"close":63.27}
{"ticker":"RRGB","date":"2015-12-11","pret":-0.01493,"close":61.34}
{"ticker":"RRGB","date":"2015-12-14","pret":-0.01988,"close":62.05}
{"ticker":"RRGB","date":"2015-12-15","pret":0.01747,"close":63.97}
{"ticker":"RRGB","date":"2015-12-16","pret":0.03235,"close":63.22}
{"ticker":"RRGB","date":"2015-12-17"}
{"ticker":"RRGB","date":"2015-12-18","pret":-0.04836,"close":61.44}
{"ticker":"RRGB","date":"2015-12-21","pret":0.00892,"close":62.04}
{"ticker":"RRGB","date":"2015-12-22","pret":0.00274,"close":62.48}
{"ticker":"RRGB","date":"2015-12-23","pret":0.00882,"close":62.07}
{"ticker":"RRGB","date":"2015-12-24","pret":-0.01318,"close":61.84}
{"ticker":"RRGB","date":"2015-12-28","pret":-0.00243,"close":61.7}
{"ticker":"RRGB","date":"2015-12-29","pret":0.00502,"close":62.01}
{"ticker":"RRGB","date":"2015-12-30","pret":0.0021,"close":61.47}
{"ticker":"RRGB","date":"2015-12-31","pret":-0.01591,"close":61.74}
{"ticker":"RRGB","date":"2016-01-04","pret":-0.00393,"close":59.94}
{"ticker":"RRGB","date":"2016-01-05","pret":-0.0179,"close":58.92}
{"ticker":"RRTS","date":"2015-01-02","pret":-0.00127,"close":22.97}
{"ticker":"RRTS","date":"2015-01-05","pret":-0.02496,"close":21.93}
{"ticker":"RRTS","date":"2015-01-06","pret":-0.04228,"close":21.5}
{"ticker":"RRTS","date":"2015-01-07","pret":-0.01511,"close":21.21}
{"ticker":"RRTS","date":"2015-01-08","pret":-0.00974,"close":21.45}
{"ticker":"RRTS","date":"2015-01-09","pret":0.04954,"close":22.34}
{"ticker":"RRTS","date":"2015-01-12","pret":-0.00936,"close":23.9}
{"ticker":"RRTS","date":"2015-01-13","pret":0.07292,"close":23.82}
{"ticker":"RRTS","date":"2015-01-14","pret":-0.02273,"close":22.15}
{"ticker":"RRTS","date":"2015-01-15","pret":-0.05603,"close":21.16}
{"ticker":"RRTS","date":"2015-01-16","pret":-0.05222,"close":21.94}
{"ticker":"RRTS","date":"2015-01-20","pret":0.04725,"close":21.77}
{"ticker":"RRTS","date":"2015-01-21","pret":-0.01458,"close":21.41}
{"ticker":"RRTS","date":"2015-01-22","pret":-0.01062,"close":22.11}
{"ticker":"RRTS","date":"2015-01-23","pret":0.02067,"close":22.09}
{"ticker":"RRTS","date":"2015-01-26","pret":0.00499,"close":22.29}
{"ticker":"RRTS","date":"2015-01-27","pret":-0.00045,"close":22.21}
{"ticker":"RRTS","date":"2015-01-28","pret":0.01705,"close":21.43}
{"ticker":"RRTS","date":"2015-01-29","pret":-0.04783,"close":21.26}
{"ticker":"RRTS","date":"2015-01-30","pret":-0.01837,"close":20.32}
{"ticker":"RRTS","date":"2015-02-02","pret":-0.03482,"close":20.86}
{"ticker":"RRTS","date":"2015-02-03","pret":0.02719,"close":21.95}
{"ticker":"RRTS","date":"2015-02-04","pret":0.04678,"close":21.8}
{"ticker":"RRTS","date":"2015-02-05","pret":0.0306,"close":23.49}
{"ticker":"RRTS","date":"2015-02-06","pret":0.04592,"close":23.63}
{"ticker":"RRTS","date":"2015-02-09","pret":-0.00042,"close":23.65}
{"ticker":"RRTS","date":"2015-02-10","pret":0.01179,"close":23.66}
{"ticker":"RRTS","date":"2015-02-11","pret":-0.00588,"close":24.97}
{"ticker":"RRTS","date":"2015-02-12","pret":0.06045,"close":25.39}
{"ticker":"RRTS","date":"2015-02-13","pret":0.00672,"close":25.41}
{"ticker":"RRTS","date":"2015-02-17","pret":0.00039,"close":25.01}
{"ticker":"RRTS","date":"2015-02-18","pret":-0.02148,"close":25.26}
{"ticker":"RRTS","date":"2015-02-19","pret":0.01714,"close":24.99}
{"ticker":"RRTS","date":"2015-02-20","pret":-0.01433,"close":24.91}
{"ticker":"RRTS","date":"2015-02-23","pret":-0.0012,"close":24.82}
{"ticker":"RRTS","date":"2015-02-24","pret":-0.00281,"close":25.08}
{"ticker":"RRTS","date":"2015-02-25","pret":0.00882,"close":25.2}
{"ticker":"RRTS","date":"2015-02-26","pret":0.00557,"close":25.43}
{"ticker":"RRTS","date":"2015-02-27","pret":0.00672,"close":25.67}
{"ticker":"RRTS","date":"2015-03-02","pret":0.01214,"close":25.74}
{"ticker":"RRTS","date":"2015-03-03","pret":0.00272,"close":25.09}
{"ticker":"RRTS","date":"2015-03-04","pret":-0.02996,"close":24.98}
{"ticker":"RRTS","date":"2015-03-05","pret":-0.0012,"close":25.49}
{"ticker":"RRTS","date":"2015-03-06","pret":0.01669,"close":25.39}
{"ticker":"RRTS","date":"2015-03-09","pret":-0.00079,"close":25.5}
{"ticker":"RRTS","date":"2015-03-10","pret":-0.00712,"close":24.93}
{"ticker":"RRTS","date":"2015-03-11","pret":-0.00717,"close":25.47}
{"ticker":"RRTS","date":"2015-03-12","pret":0.02528,"close":25.88}
{"ticker":"RRTS","date":"2015-03-13","pret":0.00893,"close":25.82}
{"ticker":"RRTS","date":"2015-03-16","pret":0.00463,"close":25.73}
{"ticker":"RRTS","date":"2015-03-17","pret":-0.01551,"close":26.21}
{"ticker":"RRTS","date":"2015-03-18","pret":0.0159,"close":26.44}
{"ticker":"RRTS","date":"2015-03-19","pret":0.01792,"close":26.33}
{"ticker":"RRTS","date":"2015-03-20","pret":0.00113,"close":26.31}
{"ticker":"RRTS","date":"2015-03-23","pret":-0.00872,"close":26.23}
{"ticker":"RRTS","date":"2015-03-24","pret":-0.00305,"close":26.11}
{"ticker":"RRTS","date":"2015-03-25","pret":-0.00076,"close":25.65}
{"ticker":"RRTS","date":"2015-03-26","pret":-0.02515,"close":25.72}
{"ticker":"RRTS","date":"2015-03-27","pret":0.00625,"close":25.25}
{"ticker":"RRTS","date":"2015-03-30","pret":-0.01451,"close":25.19}
{"ticker":"RRTS","date":"2015-03-31","pret":-0.00993,"close":25.27}
{"ticker":"RRTS","date":"2015-04-01","pret":0.00438,"close":24.89}
{"ticker":"RRTS","date":"2015-04-02","pret":-0.01119,"close":24.15}
{"ticker":"RRTS","date":"2015-04-06","pret":-0.03558,"close":24.36}
{"ticker":"RRTS","date":"2015-04-07","pret":0.01979,"close":24.19}
{"ticker":"RRTS","date":"2015-04-08","pret":-0.01315,"close":24}
{"ticker":"RRTS","date":"2015-04-09","pret":-0.00747,"close":24.32}
{"ticker":"RRTS","date":"2015-04-10","pret":0.01817,"close":24.39}
{"ticker":"RRTS","date":"2015-04-13","pret":-0.0041,"close":24.42}
{"ticker":"RRTS","date":"2015-04-14","pret":0,"close":24.5}
{"ticker":"RRTS","date":"2015-04-15","pret":0.01225,"close":24.91}
{"ticker":"RRTS","date":"2015-04-16","pret":0.00929,"close":24.71}
{"ticker":"RRTS","date":"2015-04-17","pret":-0.01295,"close":24.6}
{"ticker":"RRTS","date":"2015-04-20","pret":0.0073,"close":25.46}
{"ticker":"RRTS","date":"2015-04-21","pret":0.03184,"close":25.32}
{"ticker":"RRTS","date":"2015-04-22","pret":-0.00786,"close":25.07}
{"ticker":"RRTS","date":"2015-04-23","pret":-0.01512,"close":25.28}
{"ticker":"RRTS","date":"2015-04-24","pret":0.01472,"close":25.22}
{"ticker":"RRTS","date":"2015-04-27","pret":-0.00674,"close":24.85}
{"ticker":"RRTS","date":"2015-04-28","pret":-0.01079,"close":25.22}
{"ticker":"RRTS","date":"2015-04-29","pret":0.01,"close":24.3}
{"ticker":"RRTS","date":"2015-04-30","pret":-0.00519,"close":24.47}
{"ticker":"RRTS","date":"2015-05-01","pret":-0.0198,"close":24.92}
{"ticker":"RRTS","date":"2015-05-04","pret":0.01659,"close":25.16}
{"ticker":"RRTS","date":"2015-05-05","pret":0.00839,"close":24.35}
{"ticker":"RRTS","date":"2015-05-06","pret":-0.02866,"close":24.71}
{"ticker":"RRTS","date":"2015-05-07","pret":0.00937,"close":25.45}
{"ticker":"RRTS","date":"2015-05-08","pret":0.04171,"close":25.2}
{"ticker":"RRTS","date":"2015-05-11","pret":-0.01885,"close":25.67}
{"ticker":"RRTS","date":"2015-05-12","pret":0.01261,"close":25.69}
{"ticker":"RRTS","date":"2015-05-13","pret":0.00586,"close":25.13}
{"ticker":"RRTS","date":"2015-05-14","pret":-0.01926,"close":25.68}
{"ticker":"RRTS","date":"2015-05-15","pret":0.01692,"close":25.63}
{"ticker":"RRTS","date":"2015-05-18","pret":0.00467,"close":26.14}
{"ticker":"RRTS","date":"2015-05-19","pret":0.01043,"close":26.35}
{"ticker":"RRTS","date":"2015-05-20","pret":0.01108,"close":25.72}
{"ticker":"RRTS","date":"2015-05-21","pret":-0.02268,"close":25.8}
{"ticker":"RRTS","date":"2015-05-22","pret":-0.00156,"close":25}
{"ticker":"RRTS","date":"2015-05-26","pret":-0.03205,"close":24.66}
{"ticker":"RRTS","date":"2015-05-27","pret":-0.00807,"close":25.41}
{"ticker":"RRTS","date":"2015-05-28","pret":0.02601,"close":25.3}
{"ticker":"RRTS","date":"2015-05-29","pret":-0.00079,"close":24.87}
{"ticker":"RRTS","date":"2015-06-01","pret":-0.01233,"close":25.34}
{"ticker":"RRTS","date":"2015-06-02","pret":0.01075,"close":25.61}
{"ticker":"RRTS","date":"2015-06-03","pret":0.0161,"close":26.26}
{"ticker":"RRTS","date":"2015-06-04","pret":0.02272,"close":27.4}
{"ticker":"RRTS","date":"2015-06-05","pret":0.04505,"close":28.29}
{"ticker":"RRTS","date":"2015-06-08","pret":0.03083,"close":27.76}
{"ticker":"RRTS","date":"2015-06-09","pret":-0.01853,"close":27.58}
{"ticker":"RRTS","date":"2015-06-10","pret":-0.0018,"close":27.91}
{"ticker":"RRTS","date":"2015-06-11","pret":0.0018,"close":27.3}
{"ticker":"RRTS","date":"2015-06-12","pret":-0.02181,"close":27}
{"ticker":"RRTS","date":"2015-06-15","pret":-0.01892,"close":26.9}
{"ticker":"RRTS","date":"2015-06-16","pret":0.00523,"close":26.56}
{"ticker":"RRTS","date":"2015-06-17","pret":-0.00861,"close":26.46}
{"ticker":"RRTS","date":"2015-06-18","pret":-0.00188,"close":26.91}
{"ticker":"RRTS","date":"2015-06-19","pret":0.01384,"close":26.85}
{"ticker":"RRTS","date":"2015-06-22","pret":0.0085,"close":27.34}
{"ticker":"RRTS","date":"2015-06-23","pret":0.00953,"close":27.25}
{"ticker":"RRTS","date":"2015-06-24","pret":-0.00622,"close":26.77}
{"ticker":"RRTS","date":"2015-06-25","pret":-0.01218,"close":26.47}
{"ticker":"RRTS","date":"2015-06-26","pret":-0.01384,"close":26.09}
{"ticker":"RRTS","date":"2015-06-29","pret":-0.02866,"close":25.24}
{"ticker":"RRTS","date":"2015-06-30","pret":-0.01287,"close":25.8}
{"ticker":"RRTS","date":"2015-07-01","pret":0.02443,"close":25.86}
{"ticker":"RRTS","date":"2015-07-02","pret":-0.00576,"close":25.6}
{"ticker":"RRTS","date":"2015-07-06","pret":-0.02458,"close":25.17}
{"ticker":"RRTS","date":"2015-07-07","pret":-0.00435,"close":25.12}
{"ticker":"RRTS","date":"2015-07-08","pret":-0.01882,"close":24.7}
{"ticker":"RRTS","date":"2015-07-09","pret":0.00845,"close":24.57}
{"ticker":"RRTS","date":"2015-07-10","pret":0.0008,"close":24.99}
{"ticker":"RRTS","date":"2015-07-13","pret":0.0012,"close":26.12}
{"ticker":"RRTS","date":"2015-07-14","pret":0.04536,"close":26.08}
{"ticker":"RRTS","date":"2015-07-15","pret":-0.00153,"close":25.61}
{"ticker":"RRTS","date":"2015-07-16","pret":-0.01078,"close":25.75}
{"ticker":"RRTS","date":"2015-07-17","pret":-0.00349,"close":25.46}
{"ticker":"RRTS","date":"2015-07-20","pret":-0.00702,"close":25.5}
{"ticker":"RRTS","date":"2015-07-21","pret":-0.00157,"close":26.1}
{"ticker":"RRTS","date":"2015-07-22","pret":0.01978,"close":25.65}
{"ticker":"RRTS","date":"2015-07-23","pret":-0.01042,"close":25.05}
{"ticker":"RRTS","date":"2015-07-24","pret":-0.03555,"close":24.66}
{"ticker":"RRTS","date":"2015-07-27","pret":-0.01376,"close":24.65}
{"ticker":"RRTS","date":"2015-07-28","pret":0.01376,"close":25.41}
{"ticker":"RRTS","date":"2015-07-29","pret":0.02384,"close":26.19}
{"ticker":"RRTS","date":"2015-07-30","pret":0.02482,"close":26.18}
{"ticker":"RRTS","date":"2015-07-31","pret":0.00382,"close":26.18}
{"ticker":"RRTS","date":"2015-08-03","pret":-0.00076,"close":26.03}
{"ticker":"RRTS","date":"2015-08-04","pret":-0.07367,"close":24.39}
{"ticker":"RRTS","date":"2015-08-05","pret":0.00982,"close":24.86}
{"ticker":"RRTS","date":"2015-08-06","pret":0.01815,"close":24.98}
{"ticker":"RRTS","date":"2015-08-07","pret":-0.01085,"close":24.12}
{"ticker":"RRTS","date":"2015-08-10","pret":-0.01958,"close":24.6}
{"ticker":"RRTS","date":"2015-08-11","pret":0.00411,"close":24.41}
{"ticker":"RRTS","date":"2015-08-12","pret":-0.00329,"close":24.02}
{"ticker":"RRTS","date":"2015-08-13","pret":-0.00993,"close":23.89}
{"ticker":"RRTS","date":"2015-08-14","pret":-0.00919,"close":24.4}
{"ticker":"RRTS","date":"2015-08-17","pret":0.01871,"close":24.05}
{"ticker":"RRTS","date":"2015-08-18","pret":-0.00786,"close":23.9}
{"ticker":"RRTS","date":"2015-08-19","pret":-0.01169,"close":23.73}
{"ticker":"RRTS","date":"2015-08-20","pret":-0.01353,"close":22.84}
{"ticker":"RRTS","date":"2015-08-21","pret":-0.04573,"close":22.34}
{"ticker":"RRTS","date":"2015-08-24","pret":-0.06062,"close":21.1}
{"ticker":"RRTS","date":"2015-08-25","pret":0.03215,"close":20.81}
{"ticker":"RRTS","date":"2015-08-26","pret":-0.01804,"close":21.22}
{"ticker":"RRTS","date":"2015-08-27","pret":0.0014,"close":21.8}
{"ticker":"RRTS","date":"2015-08-28","pret":0.01251,"close":21.69}
{"ticker":"RRTS","date":"2015-08-31","pret":-0.00925,"close":21.68}
{"ticker":"RRTS","date":"2015-09-01","pret":-0.01593,"close":20.34}
{"ticker":"RRTS","date":"2015-09-02","pret":-0.0268,"close":20.53}
{"ticker":"RRTS","date":"2015-09-03","pret":-0.00291,"close":20.85}
{"ticker":"RRTS","date":"2015-09-04","pret":0,"close":20.85}
{"ticker":"RRTS","date":"2015-09-08","pret":0.03301,"close":21.08}
{"ticker":"RRTS","date":"2015-09-09","pret":0.00047,"close":21}
{"ticker":"RRTS","date":"2015-09-10","pret":-0.00945,"close":20.98}
{"ticker":"RRTS","date":"2015-09-11","pret":-0.01098,"close":21.08}
{"ticker":"RRTS","date":"2015-09-14","pret":0.01335,"close":20.69}
{"ticker":"RRTS","date":"2015-09-15","pret":-0.0201,"close":21.33}
{"ticker":"RRTS","date":"2015-09-16","pret":0.02953,"close":21.26}
{"ticker":"RRTS","date":"2015-09-17","pret":-0.00612,"close":21.32}
{"ticker":"RRTS","date":"2015-09-18","pret":-0.01044,"close":20.97}
{"ticker":"RRTS","date":"2015-09-21","pret":0.00618,"close":21}
{"ticker":"RRTS","date":"2015-09-22","pret":-0.01866,"close":19.99}
{"ticker":"RRTS","date":"2015-09-23","pret":-0.0354,"close":19.32}
{"ticker":"RRTS","date":"2015-09-24","pret":-0.04034,"close":18.99}
{"ticker":"RRTS","date":"2015-09-25","pret":0.00156,"close":18.85}
{"ticker":"RRTS","date":"2015-09-28","pret":-0.0285,"close":18.52}
{"ticker":"RRTS","date":"2015-09-29","pret":-0.00591,"close":18.5}
{"ticker":"RRTS","date":"2015-09-30","pret":0.00804,"close":18.4}
{"ticker":"RRTS","date":"2015-10-01","pret":-0.01453,"close":17.03}
{"ticker":"RRTS","date":"2015-10-02","pret":-0.09309,"close":17.56}
{"ticker":"RRTS","date":"2015-10-05","pret":0.04649,"close":18.59}
{"ticker":"RRTS","date":"2015-10-06","pret":0.0547,"close":18.47}
{"ticker":"RRTS","date":"2015-10-07","pret":-0.00215,"close":18.6}
{"ticker":"RRTS","date":"2015-10-08","pret":0.00644,"close":18.68}
{"ticker":"RRTS","date":"2015-10-09","pret":0.0064,"close":19.06}
{"ticker":"RRTS","date":"2015-10-12","pret":0.01006,"close":18.67}
{"ticker":"RRTS","date":"2015-10-13","pret":-0.03102,"close":17.91}
{"ticker":"RRTS","date":"2015-10-14","pret":-0.03089,"close":18.14}
{"ticker":"RRTS","date":"2015-10-15","pret":0.01501,"close":18.21}
{"ticker":"RRTS","date":"2015-10-16","pret":0.0044,"close":18.11}
{"ticker":"RRTS","date":"2015-10-19","pret":-0.01942,"close":18.04}
{"ticker":"RRTS","date":"2015-10-20","pret":0.01003,"close":18.37}
{"ticker":"RRTS","date":"2015-10-21","pret":0.02303,"close":18.21}
{"ticker":"RRTS","date":"2015-10-22","pret":-0.01035,"close":17.8}
{"ticker":"RRTS","date":"2015-10-23","pret":-0.02047,"close":17.8}
{"ticker":"RRTS","date":"2015-10-26","pret":-0.00955,"close":17.67}
{"ticker":"RRTS","date":"2015-10-27","pret":-0.45878,"close":9.34}
{"ticker":"RRTS","date":"2015-10-28","pret":-0.17947,"close":9.99}
{"ticker":"RRTS","date":"2015-10-29","pret":0.05912,"close":10.19}
{"ticker":"RRTS","date":"2015-10-30","pret":0.02683,"close":10.64}
{"ticker":"RRTS","date":"2015-11-02","pret":0.04317,"close":11.37}
{"ticker":"RRTS","date":"2015-11-03","pret":0.0557,"close":11.14}
{"ticker":"RRTS","date":"2015-11-04","pret":-0.00982,"close":10.79}
{"ticker":"RRTS","date":"2015-11-05","pret":-0.03282,"close":10.76}
{"ticker":"RRTS","date":"2015-11-06","pret":-0.00371,"close":11.04}
{"ticker":"RRTS","date":"2015-11-09","pret":0.02752,"close":11}
{"ticker":"RRTS","date":"2015-11-10","pret":-0.00636,"close":10.97}
{"ticker":"RRTS","date":"2015-11-11","pret":0.00182,"close":10.79}
{"ticker":"RRTS","date":"2015-11-12","pret":-0.01928,"close":10.51}
{"ticker":"RRTS","date":"2015-11-13","pret":-0.02915,"close":10.48}
{"ticker":"RRTS","date":"2015-11-16","pret":-0.00096,"close":10.2}
{"ticker":"RRTS","date":"2015-11-17","pret":-0.02613,"close":10.19}
{"ticker":"RRTS","date":"2015-11-18","pret":0.00976,"close":10.61}
{"ticker":"RRTS","date":"2015-11-19","pret":0.02682,"close":10.68}
{"ticker":"RRTS","date":"2015-11-20","pret":0.01873,"close":10.49}
{"ticker":"RRTS","date":"2015-11-23","pret":-0.01873,"close":10.5}
{"ticker":"RRTS","date":"2015-11-24","pret":0.01594,"close":10.72}
{"ticker":"RRTS","date":"2015-11-25","pret":-0.0028,"close":10.93}
{"ticker":"RRTS","date":"2015-11-26"}
{"ticker":"RRTS","date":"2015-11-27","pret":0.02032,"close":10.87}
{"ticker":"RRTS","date":"2015-11-30","pret":-0.0055,"close":11.02}
{"ticker":"RRTS","date":"2015-12-01","pret":0.02002,"close":11.2}
{"ticker":"RRTS","date":"2015-12-02","pret":0.00808,"close":11.23}
{"ticker":"RRTS","date":"2015-12-03","pret":0.00446,"close":10.88}
{"ticker":"RRTS","date":"2015-12-04","pret":-0.03439,"close":10.64}
{"ticker":"RRTS","date":"2015-12-07","pret":-0.01391,"close":10.53}
{"ticker":"RRTS","date":"2015-12-08","pret":-0.02841,"close":10.15}
{"ticker":"RRTS","date":"2015-12-09","pret":-0.03023,"close":10.06}
{"ticker":"RRTS","date":"2015-12-10","pret":-0.00596,"close":10.38}
{"ticker":"RRTS","date":"2015-12-11","pret":0.01483,"close":9.83}
{"ticker":"RRTS","date":"2015-12-14","pret":-0.03292,"close":9.65}
{"ticker":"RRTS","date":"2015-12-15","pret":-0.01946,"close":9.63}
{"ticker":"RRTS","date":"2015-12-16","pret":-0.00207,"close":9.95}
{"ticker":"RRTS","date":"2015-12-17"}
{"ticker":"RRTS","date":"2015-12-18","pret":0.00928,"close":9.37}
{"ticker":"RRTS","date":"2015-12-21","pret":-0.03766,"close":9.51}
{"ticker":"RRTS","date":"2015-12-22","pret":0.01271,"close":9.45}
{"ticker":"RRTS","date":"2015-12-23","pret":-0.00105,"close":9.6}
{"ticker":"RRTS","date":"2015-12-24","pret":0.01361,"close":9.69}
{"ticker":"RRTS","date":"2015-12-28","pret":0.00208,"close":9.32}
{"ticker":"RRTS","date":"2015-12-29","pret":-0.03591,"close":9.39}
{"ticker":"RRTS","date":"2015-12-30","pret":0.00108,"close":9.37}
{"ticker":"RRTS","date":"2015-12-31","pret":0.00856,"close":9.43}
{"ticker":"RRTS","date":"2016-01-04","pret":-0.01502,"close":9.57}
{"ticker":"RRTS","date":"2016-01-05","pret":0.04337,"close":9.7}
{"ticker":"RS","date":"2015-01-02","pret":-0.01052,"close":61.44}
{"ticker":"RS","date":"2015-01-05","pret":-0.01508,"close":57.72}
{"ticker":"RS","date":"2015-01-06","pret":-0.04423,"close":57.44}
{"ticker":"RS","date":"2015-01-07","pret":-0.00641,"close":56.72}
{"ticker":"RS","date":"2015-01-08","pret":-0.00802,"close":57.45}
{"ticker":"RS","date":"2015-01-09","pret":0.00437,"close":57.09}
{"ticker":"RS","date":"2015-01-12","pret":-0.01158,"close":56.37}
{"ticker":"RS","date":"2015-01-13","pret":-0.01207,"close":55.15}
{"ticker":"RS","date":"2015-01-14","pret":-0.03673,"close":54.26}
{"ticker":"RS","date":"2015-01-15","pret":0.00628,"close":53.2}
{"ticker":"RS","date":"2015-01-16","pret":-0.02102,"close":53.21}
{"ticker":"RS","date":"2015-01-20","pret":0.00431,"close":52.77}
{"ticker":"RS","date":"2015-01-21","pret":-0.01414,"close":53.44}
{"ticker":"RS","date":"2015-01-22","pret":0.02104,"close":54.27}
{"ticker":"RS","date":"2015-01-23","pret":-0.00205,"close":52.62}
{"ticker":"RS","date":"2015-01-26","pret":-0.01842,"close":53.7}
{"ticker":"RS","date":"2015-01-27","pret":0.00284,"close":53.25}
{"ticker":"RS","date":"2015-01-28","pret":0.01614,"close":52.52}
{"ticker":"RS","date":"2015-01-29","pret":-0.02088,"close":52.69}
{"ticker":"RS","date":"2015-01-30","pret":-0.01397,"close":52.37}
{"ticker":"RS","date":"2015-02-02","pret":0.01682,"close":52.68}
{"ticker":"RS","date":"2015-02-03","pret":0.01449,"close":54.51}
{"ticker":"RS","date":"2015-02-04","pret":0.00911,"close":53.16}
{"ticker":"RS","date":"2015-02-05","pret":-0.01436,"close":54.47}
{"ticker":"RS","date":"2015-02-06","pret":0.0138,"close":53.77}
{"ticker":"RS","date":"2015-02-09","pret":-0.00371,"close":53.81}
{"ticker":"RS","date":"2015-02-10","pret":-0.00093,"close":53.54}
{"ticker":"RS","date":"2015-02-11","pret":-0.00298,"close":53.3}
{"ticker":"RS","date":"2015-02-12","pret":0.00558,"close":53.78}
{"ticker":"RS","date":"2015-02-13","pret":0.00905,"close":55.14}
{"ticker":"RS","date":"2015-02-17","pret":0.01297,"close":54.4}
{"ticker":"RS","date":"2015-02-18","pret":-0.01555,"close":54.2}
{"ticker":"RS","date":"2015-02-19","pret":0.01082,"close":56.78}
{"ticker":"RS","date":"2015-02-20","pret":0.04355,"close":57.75}
{"ticker":"RS","date":"2015-02-23","pret":0.00122,"close":57.54}
{"ticker":"RS","date":"2015-02-24","pret":0.0073,"close":58.23}
{"ticker":"RS","date":"2015-02-25","pret":0.00656,"close":57.54}
{"ticker":"RS","date":"2015-02-26","pret":-0.0109,"close":57.54}
{"ticker":"RS","date":"2015-02-27","pret":0.00365,"close":57.01}
{"ticker":"RS","date":"2015-03-02","pret":-0.01678,"close":57.42}
{"ticker":"RS","date":"2015-03-03","pret":0.01034,"close":57.42}
{"ticker":"RS","date":"2015-03-04","pret":-0.00788,"close":58.05}
{"ticker":"RS","date":"2015-03-05","pret":0.02105,"close":58.65}
{"ticker":"RS","date":"2015-03-06","pret":-0.00103,"close":57.73}
{"ticker":"RS","date":"2015-03-09","pret":-0.00172,"close":58.61}
{"ticker":"RS","date":"2015-03-10","pret":-0.0071,"close":55.56}
{"ticker":"RS","date":"2015-03-11","pret":-0.04171,"close":55.99}
{"ticker":"RS","date":"2015-03-12","pret":0.02717,"close":57.21}
{"ticker":"RS","date":"2015-03-13","pret":0.00458,"close":56.3}
{"ticker":"RS","date":"2015-03-16","pret":-0.01807,"close":56.72}
{"ticker":"RS","date":"2015-03-17","pret":0.01508,"close":57.49}
{"ticker":"RS","date":"2015-03-18","pret":0.00439,"close":59.96}
{"ticker":"RS","date":"2015-03-19","pret":0.03412,"close":57.32}
{"ticker":"RS","date":"2015-03-20","pret":-0.02123,"close":59.49}
{"ticker":"RS","date":"2015-03-23","pret":0.03118,"close":60.18}
{"ticker":"RS","date":"2015-03-24","pret":0.00985,"close":60.19}
{"ticker":"RS","date":"2015-03-25","pret":0.0114,"close":59.77}
{"ticker":"RS","date":"2015-03-26","pret":-0.01556,"close":59.72}
{"ticker":"RS","date":"2015-03-27","pret":-0.01191,"close":59.27}
{"ticker":"RS","date":"2015-03-30","pret":0.00421,"close":60.95}
{"ticker":"RS","date":"2015-03-31","pret":0.03566,"close":61.08}
{"ticker":"RS","date":"2015-04-01","pret":-0.00146,"close":60.87}
{"ticker":"RS","date":"2015-04-02","pret":-0.01539,"close":61.39}
{"ticker":"RS","date":"2015-04-06","pret":0.00132,"close":61.25}
{"ticker":"RS","date":"2015-04-07","pret":0.01293,"close":60.52}
{"ticker":"RS","date":"2015-04-08","pret":-0.01161,"close":60.16}
{"ticker":"RS","date":"2015-04-09","pret":-0.01375,"close":60.52}
{"ticker":"RS","date":"2015-04-10","pret":-0.00083,"close":60.02}
{"ticker":"RS","date":"2015-04-13","pret":-0.00603,"close":59.68}
{"ticker":"RS","date":"2015-04-14","pret":-0.00928,"close":58.52}
{"ticker":"RS","date":"2015-04-15","pret":0.00186,"close":59.07}
{"ticker":"RS","date":"2015-04-16","pret":0.00304,"close":57.74}
{"ticker":"RS","date":"2015-04-17","pret":-0.03729,"close":56.68}
{"ticker":"RS","date":"2015-04-20","pret":-0.0021,"close":57.25}
{"ticker":"RS","date":"2015-04-21","pret":0.00525,"close":56.73}
{"ticker":"RS","date":"2015-04-22","pret":-0.00402,"close":57.46}
{"ticker":"RS","date":"2015-04-23","pret":0.01772,"close":62.69}
{"ticker":"RS","date":"2015-04-24","pret":0.08512,"close":63.14}
{"ticker":"RS","date":"2015-04-27","pret":0.00788,"close":64.75}
{"ticker":"RS","date":"2015-04-28","pret":0.01957,"close":65.41}
{"ticker":"RS","date":"2015-04-29","pret":-0.00277,"close":64.8}
{"ticker":"RS","date":"2015-04-30","pret":-0.01164,"close":64.72}
{"ticker":"RS","date":"2015-05-01","pret":0.02055,"close":65.11}
{"ticker":"RS","date":"2015-05-04","pret":-0.00368,"close":65.21}
{"ticker":"RS","date":"2015-05-05","pret":0.00414,"close":64.76}
{"ticker":"RS","date":"2015-05-06","pret":-0.00214,"close":64.78}
{"ticker":"RS","date":"2015-05-07","pret":-0.01528,"close":65.37}
{"ticker":"RS","date":"2015-05-08","pret":0.02821,"close":65.86}
{"ticker":"RS","date":"2015-05-11","pret":-0.00182,"close":66.33}
{"ticker":"RS","date":"2015-05-12","pret":0.00423,"close":65.97}
{"ticker":"RS","date":"2015-05-13","pret":-0.0009,"close":66.04}
{"ticker":"RS","date":"2015-05-14","pret":0.00392,"close":65.88}
{"ticker":"RS","date":"2015-05-15","pret":-0.00861,"close":66.14}
{"ticker":"RS","date":"2015-05-18","pret":-0.00319,"close":66.06}
{"ticker":"RS","date":"2015-05-19","pret":0.00182,"close":65.5}
{"ticker":"RS","date":"2015-05-20","pret":0,"close":66.03}
{"ticker":"RS","date":"2015-05-21","pret":0.00726,"close":65.95}
{"ticker":"RS","date":"2015-05-22","pret":-0.00166,"close":65.98}
{"ticker":"RS","date":"2015-05-26","pret":-0.00667,"close":64.74}
{"ticker":"RS","date":"2015-05-27","pret":-0.02588,"close":64.88}
{"ticker":"RS","date":"2015-05-28","pret":0.00684,"close":64.04}
{"ticker":"RS","date":"2015-05-29","pret":-0.00872,"close":63.8}
{"ticker":"RS","date":"2015-06-01","pret":-0.00533,"close":63.36}
{"ticker":"RS","date":"2015-06-02","pret":0.00063,"close":64.59}
{"ticker":"RS","date":"2015-06-03","pret":0.01605,"close":65.68}
{"ticker":"RS","date":"2015-06-04","pret":0.00816,"close":65.16}
{"ticker":"RS","date":"2015-06-05","pret":-0.00615,"close":64.9}
{"ticker":"RS","date":"2015-06-08","pret":0.00108,"close":64.08}
{"ticker":"RS","date":"2015-06-09","pret":-0.011,"close":63.83}
{"ticker":"RS","date":"2015-06-10","pret":0.00559,"close":64.36}
{"ticker":"RS","date":"2015-06-11","pret":-0.00341,"close":64.48}
{"ticker":"RS","date":"2015-06-12","pret":-0.00171,"close":64.08}
{"ticker":"RS","date":"2015-06-15","pret":-0.01112,"close":63.36}
{"ticker":"RS","date":"2015-06-16","pret":-0.00363,"close":63.79}
{"ticker":"RS","date":"2015-06-17","pret":0.00975,"close":63.48}
{"ticker":"RS","date":"2015-06-18","pret":-0.00628,"close":64.09}
{"ticker":"RS","date":"2015-06-19","pret":0.00847,"close":63.52}
{"ticker":"RS","date":"2015-06-22","pret":-0.00438,"close":63.76}
{"ticker":"RS","date":"2015-06-23","pret":0.00094,"close":64.27}
{"ticker":"RS","date":"2015-06-24","pret":0.005,"close":63.8}
{"ticker":"RS","date":"2015-06-25","pret":-0.00657,"close":63.36}
{"ticker":"RS","date":"2015-06-26","pret":-0.00236,"close":63.92}
{"ticker":"RS","date":"2015-06-29","pret":-0.00964,"close":61.86}
{"ticker":"RS","date":"2015-06-30","pret":-0.00797,"close":60.48}
{"ticker":"RS","date":"2015-07-01","pret":-0.02694,"close":60.84}
{"ticker":"RS","date":"2015-07-02","pret":0.00378,"close":60.83}
{"ticker":"RS","date":"2015-07-06","pret":-0.01702,"close":60.35}
{"ticker":"RS","date":"2015-07-07","pret":0.00681,"close":60.58}
{"ticker":"RS","date":"2015-07-08","pret":-0.01048,"close":58.47}
{"ticker":"RS","date":"2015-07-09","pret":-0.00251,"close":59.27}
{"ticker":"RS","date":"2015-07-10","pret":0.00418,"close":59.59}
{"ticker":"RS","date":"2015-07-13","pret":0.00599,"close":60.45}
{"ticker":"RS","date":"2015-07-14","pret":0.00513,"close":61.2}
{"ticker":"RS","date":"2015-07-15","pret":0.01002,"close":60.28}
{"ticker":"RS","date":"2015-07-16","pret":-0.0064,"close":60.18}
{"ticker":"RS","date":"2015-07-17","pret":-0.01109,"close":59.35}
{"ticker":"RS","date":"2015-07-20","pret":-0.01357,"close":58.7}
{"ticker":"RS","date":"2015-07-21","pret":-0.01444,"close":58.06}
{"ticker":"RS","date":"2015-07-22","pret":-0.02005,"close":57.48}
{"ticker":"RS","date":"2015-07-23","pret":0.0007,"close":60.48}
{"ticker":"RS","date":"2015-07-24","pret":0.04985,"close":60.07}
{"ticker":"RS","date":"2015-07-27","pret":-0.01236,"close":59.88}
{"ticker":"RS","date":"2015-07-28","pret":0.01732,"close":60.98}
{"ticker":"RS","date":"2015-07-29","pret":0.00888,"close":61.86}
{"ticker":"RS","date":"2015-07-30","pret":0.01236,"close":60.96}
{"ticker":"RS","date":"2015-07-31","pret":-0.00551,"close":60.6}
{"ticker":"RS","date":"2015-08-03","pret":-0.01887,"close":60.97}
{"ticker":"RS","date":"2015-08-04","pret":0.01464,"close":61.02}
{"ticker":"RS","date":"2015-08-05","pret":0.01201,"close":61.83}
{"ticker":"RS","date":"2015-08-06","pret":-0.00469,"close":61.61}
{"ticker":"RS","date":"2015-08-07","pret":-0.00585,"close":61.28}
{"ticker":"RS","date":"2015-08-10","pret":0.00374,"close":62.67}
{"ticker":"RS","date":"2015-08-11","pret":0.00599,"close":61.46}
{"ticker":"RS","date":"2015-08-12","pret":-0.0275,"close":59.65}
{"ticker":"RS","date":"2015-08-13","pret":-0.01606,"close":59.19}
{"ticker":"RS","date":"2015-08-14","pret":0.00051,"close":61.23}
{"ticker":"RS","date":"2015-08-17","pret":0.02612,"close":61.86}
{"ticker":"RS","date":"2015-08-18","pret":0.01256,"close":61.08}
{"ticker":"RS","date":"2015-08-19","pret":-0.01899,"close":60.19}
{"ticker":"RS","date":"2015-08-20","pret":-0.00613,"close":58.06}
{"ticker":"RS","date":"2015-08-21","pret":-0.04733,"close":56.64}
{"ticker":"RS","date":"2015-08-24","pret":-0.05519,"close":55.07}
{"ticker":"RS","date":"2015-08-25","pret":0.04802,"close":54.23}
{"ticker":"RS","date":"2015-08-26","pret":-0.02399,"close":55.34}
{"ticker":"RS","date":"2015-08-27","pret":0.01411,"close":58.45}
{"ticker":"RS","date":"2015-08-28","pret":0.02625,"close":57.77}
{"ticker":"RS","date":"2015-08-31","pret":-0.01304,"close":58.12}
{"ticker":"RS","date":"2015-09-01","pret":-0.00932,"close":57.02}
{"ticker":"RS","date":"2015-09-02","pret":0.02529,"close":57.7}
{"ticker":"RS","date":"2015-09-03","pret":0.00034,"close":57.38}
{"ticker":"RS","date":"2015-09-04","pret":-0.02158,"close":55.84}
{"ticker":"RS","date":"2015-09-08","pret":0.07145,"close":58.13}
{"ticker":"RS","date":"2015-09-09","pret":-0.0345,"close":57.75}
{"ticker":"RS","date":"2015-09-10","pret":-0.02108,"close":57.95}
{"ticker":"RS","date":"2015-09-11","pret":0.00346,"close":58.09}
{"ticker":"RS","date":"2015-09-14","pret":-0.00207,"close":56.02}
{"ticker":"RS","date":"2015-09-15","pret":-0.03269,"close":57.17}
{"ticker":"RS","date":"2015-09-16","pret":0.0149,"close":57.41}
{"ticker":"RS","date":"2015-09-17","pret":0.00876,"close":57.31}
{"ticker":"RS","date":"2015-09-18","pret":-0.00736,"close":56.28}
{"ticker":"RS","date":"2015-09-21","pret":-0.00901,"close":55.23}
{"ticker":"RS","date":"2015-09-22","pret":-0.04184,"close":54.66}
{"ticker":"RS","date":"2015-09-23","pret":0.01705,"close":53.94}
{"ticker":"RS","date":"2015-09-24","pret":-0.02877,"close":55.16}
{"ticker":"RS","date":"2015-09-25","pret":0.0362,"close":54.92}
{"ticker":"RS","date":"2015-09-28","pret":-0.0219,"close":53.35}
{"ticker":"RS","date":"2015-09-29","pret":-0.00648,"close":53.46}
{"ticker":"RS","date":"2015-09-30","pret":0.00463,"close":54.01}
{"ticker":"RS","date":"2015-10-01","pret":0.00663,"close":54.9}
{"ticker":"RS","date":"2015-10-02","pret":0.0044,"close":55.72}
{"ticker":"RS","date":"2015-10-05","pret":0.03272,"close":56.67}
{"ticker":"RS","date":"2015-10-06","pret":0.00336,"close":57.14}
{"ticker":"RS","date":"2015-10-07","pret":0.02576,"close":56.89}
{"ticker":"RS","date":"2015-10-08","pret":-0.03124,"close":57.26}
{"ticker":"RS","date":"2015-10-09","pret":0.02693,"close":57.57}
{"ticker":"RS","date":"2015-10-12","pret":-0.00034,"close":58.01}
{"ticker":"RS","date":"2015-10-13","pret":-0.01251,"close":58.44}
{"ticker":"RS","date":"2015-10-14","pret":0.0303,"close":58.28}
{"ticker":"RS","date":"2015-10-15","pret":-0.0092,"close":59.38}
{"ticker":"RS","date":"2015-10-16","pret":0.0168,"close":58.28}
{"ticker":"RS","date":"2015-10-19","pret":-0.02246,"close":56.63}
{"ticker":"RS","date":"2015-10-20","pret":-0.02881,"close":56.73}
{"ticker":"RS","date":"2015-10-21","pret":0.00829,"close":55.78}
{"ticker":"RS","date":"2015-10-22","pret":0.01413,"close":60.6}
{"ticker":"RS","date":"2015-10-23","pret":0.0551,"close":60.73}
{"ticker":"RS","date":"2015-10-26","pret":-0.00674,"close":59.36}
{"ticker":"RS","date":"2015-10-27","pret":-0.02473,"close":59.47}
{"ticker":"RS","date":"2015-10-28","pret":0.00574,"close":60.44}
{"ticker":"RS","date":"2015-10-29","pret":0.00687,"close":59.28}
{"ticker":"RS","date":"2015-10-30","pret":-0.00217,"close":59.96}
{"ticker":"RS","date":"2015-11-02","pret":0.00434,"close":61.33}
{"ticker":"RS","date":"2015-11-03","pret":0.01833,"close":60.18}
{"ticker":"RS","date":"2015-11-04","pret":-0.0102,"close":60}
{"ticker":"RS","date":"2015-11-05","pret":-0.01482,"close":59.35}
{"ticker":"RS","date":"2015-11-06","pret":-0.00843,"close":59.49}
{"ticker":"RS","date":"2015-11-09","pret":0.00506,"close":58.2}
{"ticker":"RS","date":"2015-11-10","pret":-0.02783,"close":58.56}
{"ticker":"RS","date":"2015-11-11","pret":0.02073,"close":58.31}
{"ticker":"RS","date":"2015-11-12","pret":-0.03485,"close":56.9}
{"ticker":"RS","date":"2015-11-13","pret":0.00123,"close":57.32}
{"ticker":"RS","date":"2015-11-16","pret":0.00385,"close":57.98}
{"ticker":"RS","date":"2015-11-17","pret":0.0144,"close":56.82}
{"ticker":"RS","date":"2015-11-18","pret":-0.0186,"close":59.23}
{"ticker":"RS","date":"2015-11-19","pret":0.03364,"close":58.92}
{"ticker":"RS","date":"2015-11-20","pret":0.00626,"close":58.19}
{"ticker":"RS","date":"2015-11-23","pret":-0.017,"close":57.15}
{"ticker":"RS","date":"2015-11-24","pret":-0.02377,"close":59.06}
{"ticker":"RS","date":"2015-11-25","pret":0.03299,"close":58.37}
{"ticker":"RS","date":"2015-11-26"}
{"ticker":"RS","date":"2015-11-27","pret":-0.01351,"close":58.6}
{"ticker":"RS","date":"2015-11-30","pret":0.00755,"close":58.81}
{"ticker":"RS","date":"2015-12-01","pret":0.00834,"close":59.95}
{"ticker":"RS","date":"2015-12-02","pret":0.00894,"close":59.24}
{"ticker":"RS","date":"2015-12-03","pret":0.00067,"close":58.43}
{"ticker":"RS","date":"2015-12-04","pret":-0.01898,"close":58.51}
{"ticker":"RS","date":"2015-12-07","pret":-0.00911,"close":56.96}
{"ticker":"RS","date":"2015-12-08","pret":-0.04052,"close":56.75}
{"ticker":"RS","date":"2015-12-09","pret":0.02609,"close":56.55}
{"ticker":"RS","date":"2015-12-10","pret":-0.00774,"close":58.06}
{"ticker":"RS","date":"2015-12-11","pret":0.00774,"close":56.84}
{"ticker":"RS","date":"2015-12-14","pret":-0.00844,"close":56.51}
{"ticker":"RS","date":"2015-12-15","pret":0.00757,"close":56.23}
{"ticker":"RS","date":"2015-12-16","pret":-0.01182,"close":56.57}
{"ticker":"RS","date":"2015-12-17"}
{"ticker":"RS","date":"2015-12-18","pret":-0.00694,"close":56}
{"ticker":"RS","date":"2015-12-21","pret":0.0096,"close":57.03}
{"ticker":"RS","date":"2015-12-22","pret":0.01056,"close":58.45}
{"ticker":"RS","date":"2015-12-23","pret":0.03408,"close":58.8}
{"ticker":"RS","date":"2015-12-24","pret":-0.00645,"close":58.79}
{"ticker":"RS","date":"2015-12-28","pret":-0.00804,"close":58.16}
{"ticker":"RS","date":"2015-12-29","pret":0.00667,"close":58.45}
{"ticker":"RS","date":"2015-12-30","pret":-0.01011,"close":58.44}
{"ticker":"RS","date":"2015-12-31","pret":0.0043,"close":57.91}
{"ticker":"RS","date":"2016-01-04","pret":-0.01992,"close":57.45}
{"ticker":"RS","date":"2016-01-05","pret":0.01114,"close":58.74}
{"ticker":"RSE","date":"2015-01-02","pret":-0.01074,"close":18.65}
{"ticker":"RSE","date":"2015-01-05","pret":0.00485,"close":18.95}
{"ticker":"RSE","date":"2015-01-06","pret":0.0181,"close":19.46}
{"ticker":"RSE","date":"2015-01-07","pret":0.02758,"close":19.74}
{"ticker":"RSE","date":"2015-01-08","pret":0.01326,"close":19.87}
{"ticker":"RSE","date":"2015-01-09","pret":0.00757,"close":20.19}
{"ticker":"RSE","date":"2015-01-12","pret":0.01794,"close":20.4}
{"ticker":"RSE","date":"2015-01-13","pret":0.00099,"close":21.17}
{"ticker":"RSE","date":"2015-01-14","pret":0.03871,"close":20.98}
{"ticker":"RSE","date":"2015-01-15","pret":-0.0038,"close":19.95}
{"ticker":"RSE","date":"2015-01-16","pret":-0.05232,"close":19.84}
{"ticker":"RSE","date":"2015-01-20","pret":-0.00857,"close":19.25}
{"ticker":"RSE","date":"2015-01-21","pret":-0.02512,"close":18.77}
{"ticker":"RSE","date":"2015-01-22","pret":-0.02897,"close":19.2}
{"ticker":"RSE","date":"2015-01-23","pret":0.02845,"close":19.08}
{"ticker":"RSE","date":"2015-01-26","pret":-0.01255,"close":19.59}
{"ticker":"RSE","date":"2015-01-27","pret":0.02545,"close":19.33}
{"ticker":"RSE","date":"2015-01-28","pret":-0.0072,"close":19.46}
{"ticker":"RSE","date":"2015-01-29","pret":0.00772,"close":19.28}
{"ticker":"RSE","date":"2015-01-30","pret":-0.01967,"close":18.59}
{"ticker":"RSE","date":"2015-02-02","pret":-0.02541,"close":18.23}
{"ticker":"RSE","date":"2015-02-03","pret":-0.02004,"close":18.23}
{"ticker":"RSE","date":"2015-02-04","pret":-0.00879,"close":18.32}
{"ticker":"RSE","date":"2015-02-05","pret":0.01479,"close":18.68}
{"ticker":"RSE","date":"2015-02-06","pret":0.01565,"close":18.16}
{"ticker":"RSE","date":"2015-02-09","pret":-0.03099,"close":18.07}
{"ticker":"RSE","date":"2015-02-10","pret":-0.00055,"close":17.67}
{"ticker":"RSE","date":"2015-02-11","pret":-0.02461,"close":17.25}
{"ticker":"RSE","date":"2015-02-12","pret":-0.01944,"close":17.62}
{"ticker":"RSE","date":"2015-02-13","pret":0.01944,"close":17.54}
{"ticker":"RSE","date":"2015-02-17","pret":-0.00568,"close":17.58}
{"ticker":"RSE","date":"2015-02-18","pret":0.00171,"close":17.67}
{"ticker":"RSE","date":"2015-02-19","pret":0.00962,"close":17.25}
{"ticker":"RSE","date":"2015-02-20","pret":-0.02972,"close":17.34}
{"ticker":"RSE","date":"2015-02-23","pret":0.00809,"close":17.67}
{"ticker":"RSE","date":"2015-02-24","pret":0.01144,"close":17.44}
{"ticker":"RSE","date":"2015-02-25","pret":-0.008,"close":17.36}
{"ticker":"RSE","date":"2015-02-26","pret":-0.00806,"close":17.18}
{"ticker":"RSE","date":"2015-02-27","pret":-0.0058,"close":17.28}
{"ticker":"RSE","date":"2015-03-02","pret":0.00348,"close":17.33}
{"ticker":"RSE","date":"2015-03-03","pret":-0.0193,"close":17.56}
{"ticker":"RSE","date":"2015-03-04","pret":0.04674,"close":17.82}
{"ticker":"RSE","date":"2015-03-05","pret":0.01121,"close":18.73}
{"ticker":"RSE","date":"2015-03-06","pret":0.0302,"close":18.05}
{"ticker":"RSE","date":"2015-03-09","pret":-0.01581,"close":17.96}
{"ticker":"RSE","date":"2015-03-10","pret":-0.0155,"close":18.5}
{"ticker":"RSE","date":"2015-03-11","pret":0.03023,"close":18.39}
{"ticker":"RSE","date":"2015-03-12","pret":-0.00108,"close":18.81}
{"ticker":"RSE","date":"2015-03-13","pret":0.02039,"close":18.9}
{"ticker":"RSE","date":"2015-03-16","pret":0.00741,"close":18.58}
{"ticker":"RSE","date":"2015-03-17","pret":-0.02024,"close":18.84}
{"ticker":"RSE","date":"2015-03-18","pret":0.01176,"close":19.3}
{"ticker":"RSE","date":"2015-03-19","pret":0.02104,"close":19.38}
{"ticker":"RSE","date":"2015-03-20","pret":0.01498,"close":19.76}
{"ticker":"RSE","date":"2015-03-23","pret":0.01729,"close":19.83}
{"ticker":"RSE","date":"2015-03-24","pret":-0.00455,"close":19.95}
{"ticker":"RSE","date":"2015-03-25","pret":0.01358,"close":19.37}
{"ticker":"RSE","date":"2015-03-26","pret":-0.03611,"close":19.25}
{"ticker":"RSE","date":"2015-03-27","pret":-0.00311,"close":19.1}
{"ticker":"RSE","date":"2015-03-30","pret":-0.00678,"close":18.99}
{"ticker":"RSE","date":"2015-03-31","pret":-0.0121,"close":18.96}
{"ticker":"RSE","date":"2015-04-01","pret":0,"close":19.07}
{"ticker":"RSE","date":"2015-04-02","pret":0.00738,"close":19.22}
{"ticker":"RSE","date":"2015-04-06","pret":0.01201,"close":19.44}
{"ticker":"RSE","date":"2015-04-07","pret":0.01033,"close":18.92}
{"ticker":"RSE","date":"2015-04-08","pret":-0.02392,"close":18.96}
{"ticker":"RSE","date":"2015-04-09","pret":-0.00369,"close":18.42}
{"ticker":"RSE","date":"2015-04-10","pret":-0.01705,"close":18.36}
{"ticker":"RSE","date":"2015-04-13","pret":-0.01135,"close":18.21}
{"ticker":"RSE","date":"2015-04-14","pret":-0.00163,"close":18.37}
{"ticker":"RSE","date":"2015-04-15","pret":0.00163,"close":18.23}
{"ticker":"RSE","date":"2015-04-16","pret":-0.01258,"close":18.26}
{"ticker":"RSE","date":"2015-04-17","pret":-0.00165,"close":18.1}
{"ticker":"RSE","date":"2015-04-20","pret":-0.0011,"close":18.13}
{"ticker":"RSE","date":"2015-04-21","pret":0.0011,"close":17.98}
{"ticker":"RSE","date":"2015-04-22","pret":-0.01053,"close":18.23}
{"ticker":"RSE","date":"2015-04-23","pret":0.01273,"close":18.15}
{"ticker":"RSE","date":"2015-04-24","pret":-0.0022,"close":18.24}
{"ticker":"RSE","date":"2015-04-27","pret":0.0055,"close":18.04}
{"ticker":"RSE","date":"2015-04-28","pret":-0.01324,"close":17.92}
{"ticker":"RSE","date":"2015-04-29","pret":-0.01174,"close":17.57}
{"ticker":"RSE","date":"2015-04-30","pret":-0.01644,"close":17.47}
{"ticker":"RSE","date":"2015-05-01","pret":-0.00286,"close":17.65}
{"ticker":"RSE","date":"2015-05-04","pret":0.01196,"close":17.23}
{"ticker":"RSE","date":"2015-05-05","pret":-0.02756,"close":16.95}
{"ticker":"RSE","date":"2015-05-06","pret":-0.01466,"close":17.09}
{"ticker":"RSE","date":"2015-05-07","pret":0.01058,"close":17.52}
{"ticker":"RSE","date":"2015-05-08","pret":0.03277,"close":17.61}
{"ticker":"RSE","date":"2015-05-11","pret":-0.00738,"close":17.12}
{"ticker":"RSE","date":"2015-05-12","pret":-0.0289,"close":17.04}
{"ticker":"RSE","date":"2015-05-13","pret":0.00526,"close":17.09}
{"ticker":"RSE","date":"2015-05-14","pret":-0.00058,"close":17.7}
{"ticker":"RSE","date":"2015-05-15","pret":0.0316,"close":17.75}
{"ticker":"RSE","date":"2015-05-18","pret":0.00508,"close":17.7}
{"ticker":"RSE","date":"2015-05-19","pret":-0.00791,"close":17.66}
{"ticker":"RSE","date":"2015-05-20","pret":0.0034,"close":17.58}
{"ticker":"RSE","date":"2015-05-21","pret":-0.00795,"close":17.73}
{"ticker":"RSE","date":"2015-05-22","pret":0.00738,"close":17.62}
{"ticker":"RSE","date":"2015-05-26","pret":-0.0051,"close":17.56}
{"ticker":"RSE","date":"2015-05-27","pret":0.0034,"close":17.64}
{"ticker":"RSE","date":"2015-05-28","pret":-0.00397,"close":17.49}
{"ticker":"RSE","date":"2015-05-29","pret":-0.0057,"close":17.27}
{"ticker":"RSE","date":"2015-06-01","pret":-0.01673,"close":17.21}
{"ticker":"RSE","date":"2015-06-02","pret":0,"close":17.54}
{"ticker":"RSE","date":"2015-06-03","pret":0.01902,"close":17.29}
{"ticker":"RSE","date":"2015-06-04","pret":-0.01785,"close":17.36}
{"ticker":"RSE","date":"2015-06-05","pret":0.00058,"close":17.3}
{"ticker":"RSE","date":"2015-06-08","pret":0.0029,"close":17.16}
{"ticker":"RSE","date":"2015-06-09","pret":-0.00522,"close":16.52}
{"ticker":"RSE","date":"2015-06-10","pret":-0.03857,"close":16.48}
{"ticker":"RSE","date":"2015-06-11","pret":0.00663,"close":16.5}
{"ticker":"RSE","date":"2015-06-12","pret":-0.01453,"close":16.31}
{"ticker":"RSE","date":"2015-06-15","pret":-0.00796,"close":16.01}
{"ticker":"RSE","date":"2015-06-16","pret":-0.01486,"close":16.35}
{"ticker":"RSE","date":"2015-06-17","pret":0.02099,"close":16.48}
{"ticker":"RSE","date":"2015-06-18","pret":0.0067,"close":16.77}
{"ticker":"RSE","date":"2015-06-19","pret":0.01744,"close":16.52}
{"ticker":"RSE","date":"2015-06-22","pret":-0.01381,"close":16.38}
{"ticker":"RSE","date":"2015-06-23","pret":-0.01094,"close":16.36}
{"ticker":"RSE","date":"2015-06-24","pret":-0.00122,"close":16.23}
{"ticker":"RSE","date":"2015-06-25","pret":-0.00614,"close":16.21}
{"ticker":"RSE","date":"2015-06-26","pret":-0.00123,"close":16.35}
{"ticker":"RSE","date":"2015-06-29","pret":0.01711,"close":16.31}
{"ticker":"RSE","date":"2015-06-30","pret":-0.00121,"close":16.35}
{"ticker":"RSE","date":"2015-07-01","pret":-0.00487,"close":16.81}
{"ticker":"RSE","date":"2015-07-02","pret":0.02944,"close":16.74}
{"ticker":"RSE","date":"2015-07-06","pret":-0.00594,"close":16.87}
{"ticker":"RSE","date":"2015-07-07","pret":0.00948,"close":17.1}
{"ticker":"RSE","date":"2015-07-08","pret":0.00471,"close":17.13}
{"ticker":"RSE","date":"2015-07-09","pret":0.00993,"close":17.08}
{"ticker":"RSE","date":"2015-07-10","pret":-0.007,"close":17.67}
{"ticker":"RSE","date":"2015-07-13","pret":0.02715,"close":17.48}
{"ticker":"RSE","date":"2015-07-14","pret":-0.00457,"close":17.47}
{"ticker":"RSE","date":"2015-07-15","pret":-0.00459,"close":17.47}
{"ticker":"RSE","date":"2015-07-16","pret":0.00688,"close":17.82}
{"ticker":"RSE","date":"2015-07-17","pret":0.0153,"close":17.56}
{"ticker":"RSE","date":"2015-07-20","pret":-0.0153,"close":17.72}
{"ticker":"RSE","date":"2015-07-21","pret":0.01023,"close":17.73}
{"ticker":"RSE","date":"2015-07-22","pret":0.0062,"close":17.86}
{"ticker":"RSE","date":"2015-07-23","pret":0.00783,"close":17.61}
{"ticker":"RSE","date":"2015-07-24","pret":-0.02255,"close":17.48}
{"ticker":"RSE","date":"2015-07-27","pret":-0.00514,"close":17.46}
{"ticker":"RSE","date":"2015-07-28","pret":-0.00115,"close":17.43}
{"ticker":"RSE","date":"2015-07-29","pret":-0.00057,"close":17.49}
{"ticker":"RSE","date":"2015-07-30","pret":-0.00057,"close":17.27}
{"ticker":"RSE","date":"2015-07-31","pret":-0.0023,"close":17.6}
{"ticker":"RSE","date":"2015-08-03","pret":0.01429,"close":17.38}
{"ticker":"RSE","date":"2015-08-04","pret":-0.0097,"close":17.55}
{"ticker":"RSE","date":"2015-08-05","pret":0.00685,"close":17.31}
{"ticker":"RSE","date":"2015-08-06","pret":-0.0126,"close":17.49}
{"ticker":"RSE","date":"2015-08-07","pret":-0.00173,"close":17.75}
{"ticker":"RSE","date":"2015-08-10","pret":0.03182,"close":17.7}
{"ticker":"RSE","date":"2015-08-11","pret":-0.01408,"close":17.81}
{"ticker":"RSE","date":"2015-08-12","pret":0.00396,"close":17.67}
{"ticker":"RSE","date":"2015-08-13","pret":-0.0051,"close":17.64}
{"ticker":"RSE","date":"2015-08-14","pret":-0.00057,"close":17.84}
{"ticker":"RSE","date":"2015-08-17","pret":0.01242,"close":18.03}
{"ticker":"RSE","date":"2015-08-18","pret":0.01116,"close":18.19}
{"ticker":"RSE","date":"2015-08-19","pret":0.00498,"close":17.66}
{"ticker":"RSE","date":"2015-08-20","pret":-0.03084,"close":17.32}
{"ticker":"RSE","date":"2015-08-21","pret":-0.02889,"close":16.94}
{"ticker":"RSE","date":"2015-08-24","pret":-0.0358,"close":15.92}
{"ticker":"RSE","date":"2015-08-25","pret":-0.01038,"close":15.72}
{"ticker":"RSE","date":"2015-08-26","pret":-0.01921,"close":16.13}
{"ticker":"RSE","date":"2015-08-27","pret":0.01737,"close":16.09}
{"ticker":"RSE","date":"2015-08-28","pret":-0.0155,"close":16}
{"ticker":"RSE","date":"2015-08-31","pret":-0.0025,"close":15.54}
{"ticker":"RSE","date":"2015-09-01","pret":-0.04025,"close":15.15}
{"ticker":"RSE","date":"2015-09-02","pret":-0.00392,"close":15.73}
{"ticker":"RSE","date":"2015-09-03","pret":0.0303,"close":15.7}
{"ticker":"RSE","date":"2015-09-04","pret":-0.01085,"close":15.38}
{"ticker":"RSE","date":"2015-09-08","pret":0,"close":15.72}
{"ticker":"RSE","date":"2015-09-09","pret":0.01529,"close":15.62}
{"ticker":"RSE","date":"2015-09-10","pret":-0.01657,"close":15.55}
{"ticker":"RSE","date":"2015-09-11","pret":-0.00386,"close":15.43}
{"ticker":"RSE","date":"2015-09-14","pret":-0.00129,"close":15.34}
{"ticker":"RSE","date":"2015-09-15","pret":-0.00648,"close":15.4}
{"ticker":"RSE","date":"2015-09-16","pret":0.0026,"close":15.41}
{"ticker":"RSE","date":"2015-09-17","pret":0,"close":15.7}
{"ticker":"RSE","date":"2015-09-18","pret":0.00775,"close":15.75}
{"ticker":"RSE","date":"2015-09-21","pret":0.01659,"close":15.95}
{"ticker":"RSE","date":"2015-09-22","pret":0.00126,"close":15.65}
{"ticker":"RSE","date":"2015-09-23","pret":-0.00634,"close":15.72}
{"ticker":"RSE","date":"2015-09-24","pret":-0.00319,"close":15.51}
{"ticker":"RSE","date":"2015-09-25","pret":-0.00512,"close":15.63}
{"ticker":"RSE","date":"2015-09-28","pret":-0.00257,"close":15.45}
{"ticker":"RSE","date":"2015-09-29","pret":-0.00451,"close":15.69}
{"ticker":"RSE","date":"2015-09-30","pret":0.01729,"close":15.58}
{"ticker":"RSE","date":"2015-10-01","pret":-0.00893,"close":15.5}
{"ticker":"RSE","date":"2015-10-02","pret":-0.00966,"close":15.5}
{"ticker":"RSE","date":"2015-10-05","pret":0.00709,"close":15.97}
{"ticker":"RSE","date":"2015-10-06","pret":0.02474,"close":16.09}
{"ticker":"RSE","date":"2015-10-07","pret":0.01183,"close":16.48}
{"ticker":"RSE","date":"2015-10-08","pret":0.01841,"close":16.82}
{"ticker":"RSE","date":"2015-10-09","pret":0.02343,"close":16.83}
{"ticker":"RSE","date":"2015-10-12","pret":-0.00357,"close":16.89}
{"ticker":"RSE","date":"2015-10-13","pret":-0.00538,"close":16.6}
{"ticker":"RSE","date":"2015-10-14","pret":-0.0048,"close":16.28}
{"ticker":"RSE","date":"2015-10-15","pret":-0.017,"close":16.45}
{"ticker":"RSE","date":"2015-10-16","pret":0.01217,"close":17.02}
{"ticker":"RSE","date":"2015-10-19","pret":0.02804,"close":17.84}
{"ticker":"RSE","date":"2015-10-20","pret":0.05716,"close":17.9}
{"ticker":"RSE","date":"2015-10-21","pret":-0.00445,"close":17.85}
{"ticker":"RSE","date":"2015-10-22","pret":-0.00056,"close":18.09}
{"ticker":"RSE","date":"2015-10-23","pret":0.01,"close":17.83}
{"ticker":"RSE","date":"2015-10-26","pret":-0.01504,"close":18.03}
{"ticker":"RSE","date":"2015-10-27","pret":0.01005,"close":18.03}
{"ticker":"RSE","date":"2015-10-28","pret":0.00056,"close":18.61}
{"ticker":"RSE","date":"2015-10-29","pret":0.0263,"close":18.15}
{"ticker":"RSE","date":"2015-10-30","pret":-0.01746,"close":17.59}
{"ticker":"RSE","date":"2015-11-02","pret":-0.03074,"close":18.15}
{"ticker":"RSE","date":"2015-11-03","pret":0.03896,"close":18.44}
{"ticker":"RSE","date":"2015-11-04","pret":0.01463,"close":18.31}
{"ticker":"RSE","date":"2015-11-05","pret":-0.01627,"close":18.39}
{"ticker":"RSE","date":"2015-11-06","pret":-0.00603,"close":18.16}
{"ticker":"RSE","date":"2015-11-09","pret":-0.00718,"close":17.54}
{"ticker":"RSE","date":"2015-11-10","pret":-0.03209,"close":17.54}
{"ticker":"RSE","date":"2015-11-11","pret":0.00741,"close":17.54}
{"ticker":"RSE","date":"2015-11-12","pret":-0.00627,"close":17.24}
{"ticker":"RSE","date":"2015-11-13","pret":-0.01671,"close":16.2}
{"ticker":"RSE","date":"2015-11-16","pret":-0.06233,"close":16.02}
{"ticker":"RSE","date":"2015-11-17","pret":-0.00434,"close":15.76}
{"ticker":"RSE","date":"2015-11-18","pret":-0.02198,"close":16.27}
{"ticker":"RSE","date":"2015-11-19","pret":0.03432,"close":16.3}
{"ticker":"RSE","date":"2015-11-20","pret":0.00734,"close":16.1}
{"ticker":"RSE","date":"2015-11-23","pret":-0.02217,"close":16.13}
{"ticker":"RSE","date":"2015-11-24","pret":-0.00312,"close":16.24}
{"ticker":"RSE","date":"2015-11-25","pret":0.01365,"close":16.38}
{"ticker":"RSE","date":"2015-11-26"}
{"ticker":"RSE","date":"2015-11-27","pret":0.01225,"close":16.37}
{"ticker":"RSE","date":"2015-11-30","pret":0.00061,"close":16.1}
{"ticker":"RSE","date":"2015-12-01","pret":-0.01471,"close":16.14}
{"ticker":"RSE","date":"2015-12-02","pret":-0.00619,"close":15.82}
{"ticker":"RSE","date":"2015-12-03","pret":-0.01818,"close":15.72}
{"ticker":"RSE","date":"2015-12-04","pret":-0.0198,"close":15.82}
{"ticker":"RSE","date":"2015-12-07","pret":0.0179,"close":15.67}
{"ticker":"RSE","date":"2015-12-08","pret":-0.01211,"close":15.49}
{"ticker":"RSE","date":"2015-12-09","pret":-0.00773,"close":15.32}
{"ticker":"RSE","date":"2015-12-10","pret":-0.00584,"close":15.02}
{"ticker":"RSE","date":"2015-12-11","pret":-0.03776,"close":14.35}
{"ticker":"RSE","date":"2015-12-14","pret":-0.02946,"close":14.09}
{"ticker":"RSE","date":"2015-12-15","pret":-0.01471,"close":14.17}
{"ticker":"RSE","date":"2015-12-16","pret":0.00563,"close":14.7}
{"ticker":"RSE","date":"2015-12-17"}
{"ticker":"RSE","date":"2015-12-18","pret":0.03109,"close":14.81}
{"ticker":"RSE","date":"2015-12-21","pret":0.01015,"close":14.49}
{"ticker":"RSE","date":"2015-12-22","pret":-0.02041,"close":14.6}
{"ticker":"RSE","date":"2015-12-23","pret":0.0048,"close":14.82}
{"ticker":"RSE","date":"2015-12-24","pret":0.01156,"close":14.8}
{"ticker":"RSE","date":"2015-12-28","pret":-0.00203,"close":14.74}
{"ticker":"RSE","date":"2015-12-29","pret":0.00271,"close":15.06}
{"ticker":"RSE","date":"2015-12-30","pret":0.01609,"close":14.89}
{"ticker":"RSE","date":"2015-12-31","pret":-0.01137,"close":14.56}
{"ticker":"RSE","date":"2016-01-04","pret":-0.03351,"close":14.14}
{"ticker":"RSE","date":"2016-01-05","pret":-0.01754,"close":14.34}
{"ticker":"RSG","date":"2015-01-02","pret":-0.01406,"close":40.57}
{"ticker":"RSG","date":"2015-01-05","pret":0.00347,"close":40.34}
{"ticker":"RSG","date":"2015-01-06","pret":-0.00149,"close":40.48}
{"ticker":"RSG","date":"2015-01-07","pret":0.00716,"close":40.34}
{"ticker":"RSG","date":"2015-01-08","pret":-0.00148,"close":40.71}
{"ticker":"RSG","date":"2015-01-09","pret":0.00148,"close":40.42}
{"ticker":"RSG","date":"2015-01-12","pret":-0.00444,"close":40.15}
{"ticker":"RSG","date":"2015-01-13","pret":0.00074,"close":40.07}
{"ticker":"RSG","date":"2015-01-14","pret":-0.01669,"close":40.04}
{"ticker":"RSG","date":"2015-01-15","pret":0.01074,"close":40.04}
{"ticker":"RSG","date":"2015-01-16","pret":-0.00423,"close":40.17}
{"ticker":"RSG","date":"2015-01-20","pret":0.00547,"close":40.53}
{"ticker":"RSG","date":"2015-01-21","pret":0.00248,"close":40.5}
{"ticker":"RSG","date":"2015-01-22","pret":0.00691,"close":40.82}
{"ticker":"RSG","date":"2015-01-23","pret":0.00147,"close":41.01}
{"ticker":"RSG","date":"2015-01-26","pret":0.00612,"close":41.28}
{"ticker":"RSG","date":"2015-01-27","pret":0,"close":41.41}
{"ticker":"RSG","date":"2015-01-28","pret":0.01164,"close":41}
{"ticker":"RSG","date":"2015-01-29","pret":-0.01091,"close":40.62}
{"ticker":"RSG","date":"2015-01-30","pret":-0.01845,"close":39.68}
{"ticker":"RSG","date":"2015-02-02","pret":-0.01174,"close":39.95}
{"ticker":"RSG","date":"2015-02-03","pret":0.00526,"close":40.59}
{"ticker":"RSG","date":"2015-02-04","pret":0.0139,"close":40.55}
{"ticker":"RSG","date":"2015-02-05","pret":0.00344,"close":40.89}
{"ticker":"RSG","date":"2015-02-06","pret":0.00466,"close":40.63}
{"ticker":"RSG","date":"2015-02-09","pret":-0.01032,"close":40.66}
{"ticker":"RSG","date":"2015-02-10","pret":0.00665,"close":40.76}
{"ticker":"RSG","date":"2015-02-11","pret":0.00049,"close":40.66}
{"ticker":"RSG","date":"2015-02-12","pret":-0.00221,"close":41.01}
{"ticker":"RSG","date":"2015-02-13","pret":0.00784,"close":39.34}
{"ticker":"RSG","date":"2015-02-17","pret":-0.04362,"close":39.86}
{"ticker":"RSG","date":"2015-02-18","pret":0.01743,"close":40.86}
{"ticker":"RSG","date":"2015-02-19","pret":0.02375,"close":40.58}
{"ticker":"RSG","date":"2015-02-20","pret":-0.00958,"close":40.65}
{"ticker":"RSG","date":"2015-02-23","pret":0.00345,"close":40.83}
{"ticker":"RSG","date":"2015-02-24","pret":0.00221,"close":40.66}
{"ticker":"RSG","date":"2015-02-25","pret":-0.00616,"close":40.92}
{"ticker":"RSG","date":"2015-02-26","pret":0.01056,"close":40.92}
{"ticker":"RSG","date":"2015-02-27","pret":0.00073,"close":40.92}
{"ticker":"RSG","date":"2015-03-02","pret":0.00122,"close":41.42}
{"ticker":"RSG","date":"2015-03-03","pret":0.01019,"close":41.6}
{"ticker":"RSG","date":"2015-03-04","pret":0.00048,"close":41.4}
{"ticker":"RSG","date":"2015-03-05","pret":0.00048,"close":41.32}
{"ticker":"RSG","date":"2015-03-06","pret":-0.00508,"close":40.89}
{"ticker":"RSG","date":"2015-03-09","pret":-0.00877,"close":40.99}
{"ticker":"RSG","date":"2015-03-10","pret":-0.0022,"close":40.27}
{"ticker":"RSG","date":"2015-03-11","pret":-0.01407,"close":40.12}
{"ticker":"RSG","date":"2015-03-12","pret":-0.00025,"close":40.43}
{"ticker":"RSG","date":"2015-03-13","pret":0.00768,"close":40.78}
{"ticker":"RSG","date":"2015-03-16","pret":0.00615,"close":41.51}
{"ticker":"RSG","date":"2015-03-17","pret":0.01654,"close":41.52}
{"ticker":"RSG","date":"2015-03-18","pret":0.00072,"close":41.91}
{"ticker":"RSG","date":"2015-03-19","pret":0.00744,"close":41.65}
{"ticker":"RSG","date":"2015-03-20","pret":0,"close":41.8}
{"ticker":"RSG","date":"2015-03-23","pret":0,"close":41.59}
{"ticker":"RSG","date":"2015-03-24","pret":-0.00528,"close":41.29}
{"ticker":"RSG","date":"2015-03-25","pret":-0.00434,"close":40.57}
{"ticker":"RSG","date":"2015-03-26","pret":-0.0242,"close":40.3}
{"ticker":"RSG","date":"2015-03-27","pret":-0.00273,"close":40.17}
{"ticker":"RSG","date":"2015-03-30","pret":-0.00722,"close":40.33}
{"ticker":"RSG","date":"2015-03-31","pret":0.00697,"close":40.56}
{"ticker":"RSG","date":"2015-04-01","pret":0.00322,"close":40.03}
{"ticker":"RSG","date":"2015-04-02","pret":-0.0117,"close":40.12}
{"ticker":"RSG","date":"2015-04-06","pret":0.003,"close":40.58}
{"ticker":"RSG","date":"2015-04-07","pret":0.01215,"close":40.46}
{"ticker":"RSG","date":"2015-04-08","pret":-0.00074,"close":40.49}
{"ticker":"RSG","date":"2015-04-09","pret":-0.00247,"close":40.72}
{"ticker":"RSG","date":"2015-04-10","pret":0.00911,"close":41.02}
{"ticker":"RSG","date":"2015-04-13","pret":0.00196,"close":40.53}
{"ticker":"RSG","date":"2015-04-14","pret":-0.01057,"close":40.22}
{"ticker":"RSG","date":"2015-04-15","pret":-0.00223,"close":40.31}
{"ticker":"RSG","date":"2015-04-16","pret":-0.00198,"close":40.17}
{"ticker":"RSG","date":"2015-04-17","pret":-0.00848,"close":39.36}
{"ticker":"RSG","date":"2015-04-20","pret":-0.01057,"close":39.79}
{"ticker":"RSG","date":"2015-04-21","pret":0.01082,"close":39.59}
{"ticker":"RSG","date":"2015-04-22","pret":-0.00981,"close":39.75}
{"ticker":"RSG","date":"2015-04-23","pret":0.00555,"close":39.99}
{"ticker":"RSG","date":"2015-04-24","pret":0.00901,"close":41.23}
{"ticker":"RSG","date":"2015-04-27","pret":0.03115,"close":40.59}
{"ticker":"RSG","date":"2015-04-28","pret":-0.02346,"close":40.85}
{"ticker":"RSG","date":"2015-04-29","pret":0.00419,"close":40.22}
{"ticker":"RSG","date":"2015-04-30","pret":-0.01039,"close":40.63}
{"ticker":"RSG","date":"2015-05-01","pret":0.01162,"close":40.25}
{"ticker":"RSG","date":"2015-05-04","pret":-0.00765,"close":40.49}
{"ticker":"RSG","date":"2015-05-05","pret":-0.00025,"close":39.79}
{"ticker":"RSG","date":"2015-05-06","pret":-0.01347,"close":39.43}
{"ticker":"RSG","date":"2015-05-07","pret":-0.01162,"close":39.75}
{"ticker":"RSG","date":"2015-05-08","pret":0.01813,"close":40.27}
{"ticker":"RSG","date":"2015-05-11","pret":0.00374,"close":40.04}
{"ticker":"RSG","date":"2015-05-12","pret":-0.00498,"close":40.18}
{"ticker":"RSG","date":"2015-05-13","pret":0.00573,"close":40.04}
{"ticker":"RSG","date":"2015-05-14","pret":-0.00124,"close":40.72}
{"ticker":"RSG","date":"2015-05-15","pret":0.01506,"close":40.74}
{"ticker":"RSG","date":"2015-05-18","pret":-0.00245,"close":40.9}
{"ticker":"RSG","date":"2015-05-19","pret":0.00343,"close":40.83}
{"ticker":"RSG","date":"2015-05-20","pret":-0.00221,"close":40.62}
{"ticker":"RSG","date":"2015-05-21","pret":-0.00197,"close":40.67}
{"ticker":"RSG","date":"2015-05-22","pret":-0.00172,"close":40.59}
{"ticker":"RSG","date":"2015-05-26","pret":-0.00049,"close":39.88}
{"ticker":"RSG","date":"2015-05-27","pret":-0.01664,"close":40.08}
{"ticker":"RSG","date":"2015-05-28","pret":0.00425,"close":40.17}
{"ticker":"RSG","date":"2015-05-29","pret":0.00274,"close":40.29}
{"ticker":"RSG","date":"2015-06-01","pret":0.00447,"close":40.32}
{"ticker":"RSG","date":"2015-06-02","pret":-0.00546,"close":40.11}
{"ticker":"RSG","date":"2015-06-03","pret":0.00149,"close":40.1}
{"ticker":"RSG","date":"2015-06-04","pret":-0.00749,"close":39.99}
{"ticker":"RSG","date":"2015-06-05","pret":-0.0005,"close":39.85}
{"ticker":"RSG","date":"2015-06-08","pret":-0.00276,"close":39.96}
{"ticker":"RSG","date":"2015-06-09","pret":0.00326,"close":40.03}
{"ticker":"RSG","date":"2015-06-10","pret":0.0035,"close":40.48}
{"ticker":"RSG","date":"2015-06-11","pret":0.01191,"close":40.68}
{"ticker":"RSG","date":"2015-06-12","pret":0.00246,"close":40.43}
{"ticker":"RSG","date":"2015-06-15","pret":-0.01014,"close":40.22}
{"ticker":"RSG","date":"2015-06-16","pret":-0.00224,"close":40.41}
{"ticker":"RSG","date":"2015-06-17","pret":0.0072,"close":40.43}
{"ticker":"RSG","date":"2015-06-18","pret":0.00247,"close":40.59}
{"ticker":"RSG","date":"2015-06-19","pret":-0.00049,"close":40.33}
{"ticker":"RSG","date":"2015-06-22","pret":-0.00099,"close":40.39}
{"ticker":"RSG","date":"2015-06-23","pret":-0.00297,"close":40.12}
{"ticker":"RSG","date":"2015-06-24","pret":-0.00796,"close":39.83}
{"ticker":"RSG","date":"2015-06-25","pret":-0.004,"close":39.65}
{"ticker":"RSG","date":"2015-06-26","pret":-0.00478,"close":39.92}
{"ticker":"RSG","date":"2015-06-29","pret":-0.00581,"close":39.04}
{"ticker":"RSG","date":"2015-06-30","pret":-0.00356,"close":39.17}
{"ticker":"RSG","date":"2015-07-01","pret":0.00051,"close":39.43}
{"ticker":"RSG","date":"2015-07-02","pret":0.00381,"close":39.44}
{"ticker":"RSG","date":"2015-07-06","pret":-0.0061,"close":39.66}
{"ticker":"RSG","date":"2015-07-07","pret":0.0114,"close":39.8}
{"ticker":"RSG","date":"2015-07-08","pret":-0.00278,"close":39.58}
{"ticker":"RSG","date":"2015-07-09","pret":0.00855,"close":39.48}
{"ticker":"RSG","date":"2015-07-10","pret":-0.00201,"close":39.74}
{"ticker":"RSG","date":"2015-07-13","pret":0.00401,"close":39.98}
{"ticker":"RSG","date":"2015-07-14","pret":0.00025,"close":40.35}
{"ticker":"RSG","date":"2015-07-15","pret":0.00896,"close":40.41}
{"ticker":"RSG","date":"2015-07-16","pret":0.00544,"close":40.74}
{"ticker":"RSG","date":"2015-07-17","pret":0.00834,"close":40.76}
{"ticker":"RSG","date":"2015-07-20","pret":-0.00465,"close":40.8}
{"ticker":"RSG","date":"2015-07-21","pret":0.00196,"close":40.39}
{"ticker":"RSG","date":"2015-07-22","pret":-0.01158,"close":40.23}
{"ticker":"RSG","date":"2015-07-23","pret":-0.00721,"close":40.6}
{"ticker":"RSG","date":"2015-07-24","pret":0.02344,"close":41.16}
{"ticker":"RSG","date":"2015-07-27","pret":0.00316,"close":41.53}
{"ticker":"RSG","date":"2015-07-28","pret":0.0152,"close":42}
{"ticker":"RSG","date":"2015-07-29","pret":0.00549,"close":42.77}
{"ticker":"RSG","date":"2015-07-30","pret":0.01723,"close":42.75}
{"ticker":"RSG","date":"2015-07-31","pret":0.00467,"close":42.53}
{"ticker":"RSG","date":"2015-08-03","pret":-0.00842,"close":42.55}
{"ticker":"RSG","date":"2015-08-04","pret":-0.00188,"close":42.71}
{"ticker":"RSG","date":"2015-08-05","pret":0.01123,"close":43.21}
{"ticker":"RSG","date":"2015-08-06","pret":0.00511,"close":42.8}
{"ticker":"RSG","date":"2015-08-07","pret":-0.00907,"close":42.59}
{"ticker":"RSG","date":"2015-08-10","pret":0.0014,"close":42.88}
{"ticker":"RSG","date":"2015-08-11","pret":-0.00562,"close":42.93}
{"ticker":"RSG","date":"2015-08-12","pret":0.00351,"close":42.87}
{"ticker":"RSG","date":"2015-08-13","pret":-0.0007,"close":42.79}
{"ticker":"RSG","date":"2015-08-14","pret":0.00234,"close":43.11}
{"ticker":"RSG","date":"2015-08-17","pret":-0.00023,"close":43.35}
{"ticker":"RSG","date":"2015-08-18","pret":0.01114,"close":43.51}
{"ticker":"RSG","date":"2015-08-19","pret":-0.00046,"close":42.95}
{"ticker":"RSG","date":"2015-08-20","pret":-0.01325,"close":42.97}
{"ticker":"RSG","date":"2015-08-21","pret":-0.00187,"close":42}
{"ticker":"RSG","date":"2015-08-24","pret":-0.077,"close":40.13}
{"ticker":"RSG","date":"2015-08-25","pret":0.03264,"close":39.66}
{"ticker":"RSG","date":"2015-08-26","pret":-0.00516,"close":40.92}
{"ticker":"RSG","date":"2015-08-27","pret":0.01638,"close":41.29}
{"ticker":"RSG","date":"2015-08-28","pret":-0.00024,"close":41.1}
{"ticker":"RSG","date":"2015-08-31","pret":-0.00584,"close":40.98}
{"ticker":"RSG","date":"2015-09-01","pret":-0.01598,"close":40.02}
{"ticker":"RSG","date":"2015-09-02","pret":0.00272,"close":40.46}
{"ticker":"RSG","date":"2015-09-03","pret":0.00567,"close":40.75}
{"ticker":"RSG","date":"2015-09-04","pret":-0.00789,"close":40.11}
{"ticker":"RSG","date":"2015-09-08","pret":0.00691,"close":40.96}
{"ticker":"RSG","date":"2015-09-09","pret":0.01586,"close":40.27}
{"ticker":"RSG","date":"2015-09-10","pret":-0.03098,"close":40.31}
{"ticker":"RSG","date":"2015-09-11","pret":0.00498,"close":40.46}
{"ticker":"RSG","date":"2015-09-14","pret":0.00595,"close":40.38}
{"ticker":"RSG","date":"2015-09-15","pret":-0.00074,"close":40.72}
{"ticker":"RSG","date":"2015-09-16","pret":0.00592,"close":40.96}
{"ticker":"RSG","date":"2015-09-17","pret":0.00637,"close":40.76}
{"ticker":"RSG","date":"2015-09-18","pret":-0.01278,"close":40.69}
{"ticker":"RSG","date":"2015-09-21","pret":0.00984,"close":41.05}
{"ticker":"RSG","date":"2015-09-22","pret":-0.00639,"close":40.67}
{"ticker":"RSG","date":"2015-09-23","pret":0.00222,"close":40.89}
{"ticker":"RSG","date":"2015-09-24","pret":0.00221,"close":41.1}
{"ticker":"RSG","date":"2015-09-25","pret":0.01751,"close":41.59}
{"ticker":"RSG","date":"2015-09-28","pret":-0.00241,"close":41.16}
{"ticker":"RSG","date":"2015-09-29","pret":-0.01436,"close":40.32}
{"ticker":"RSG","date":"2015-09-30","pret":-0.00368,"close":41.2}
{"ticker":"RSG","date":"2015-10-01","pret":0.01417,"close":41.21}
{"ticker":"RSG","date":"2015-10-02","pret":-0.01245,"close":41.51}
{"ticker":"RSG","date":"2015-10-05","pret":0.02739,"close":42.09}
{"ticker":"RSG","date":"2015-10-06","pret":0.00477,"close":41.71}
{"ticker":"RSG","date":"2015-10-07","pret":-0.00429,"close":42.34}
{"ticker":"RSG","date":"2015-10-08","pret":0.00714,"close":43.19}
{"ticker":"RSG","date":"2015-10-09","pret":0.02391,"close":43.25}
{"ticker":"RSG","date":"2015-10-12","pret":-0.00046,"close":43.61}
{"ticker":"RSG","date":"2015-10-13","pret":0.00762,"close":43.24}
{"ticker":"RSG","date":"2015-10-14","pret":-0.00554,"close":42.77}
{"ticker":"RSG","date":"2015-10-15","pret":-0.00836,"close":42.95}
{"ticker":"RSG","date":"2015-10-16","pret":0.00488,"close":42.83}
{"ticker":"RSG","date":"2015-10-19","pret":-0.00886,"close":43.26}
{"ticker":"RSG","date":"2015-10-20","pret":0.01025,"close":43.33}
{"ticker":"RSG","date":"2015-10-21","pret":0.00877,"close":43.13}
{"ticker":"RSG","date":"2015-10-22","pret":-0.00553,"close":43.62}
{"ticker":"RSG","date":"2015-10-23","pret":0.00622,"close":43.48}
{"ticker":"RSG","date":"2015-10-26","pret":-0.00092,"close":43.64}
{"ticker":"RSG","date":"2015-10-27","pret":-0.0023,"close":43.58}
{"ticker":"RSG","date":"2015-10-28","pret":0.00414,"close":43.69}
{"ticker":"RSG","date":"2015-10-29","pret":-0.0023,"close":43.96}
{"ticker":"RSG","date":"2015-10-30","pret":0.00915,"close":43.74}
{"ticker":"RSG","date":"2015-11-02","pret":-0.00137,"close":43.99}
{"ticker":"RSG","date":"2015-11-03","pret":-0.00114,"close":43.91}
{"ticker":"RSG","date":"2015-11-04","pret":0.00319,"close":43.73}
{"ticker":"RSG","date":"2015-11-05","pret":-0.0016,"close":43.82}
{"ticker":"RSG","date":"2015-11-06","pret":-0.00251,"close":44.07}
{"ticker":"RSG","date":"2015-11-09","pret":0.00456,"close":43.58}
{"ticker":"RSG","date":"2015-11-10","pret":-0.00983,"close":43.8}
{"ticker":"RSG","date":"2015-11-11","pret":0.01097,"close":43.85}
{"ticker":"RSG","date":"2015-11-12","pret":-0.00844,"close":43.33}
{"ticker":"RSG","date":"2015-11-13","pret":-0.01083,"close":42.83}
{"ticker":"RSG","date":"2015-11-16","pret":-0.00908,"close":43.59}
{"ticker":"RSG","date":"2015-11-17","pret":0.01991,"close":43.51}
{"ticker":"RSG","date":"2015-11-18","pret":-0.00138,"close":44.08}
{"ticker":"RSG","date":"2015-11-19","pret":0.01413,"close":44.02}
{"ticker":"RSG","date":"2015-11-20","pret":-0.00045,"close":44.44}
{"ticker":"RSG","date":"2015-11-23","pret":0.00497,"close":44.06}
{"ticker":"RSG","date":"2015-11-24","pret":-0.01315,"close":43.86}
{"ticker":"RSG","date":"2015-11-25","pret":0.0041,"close":43.95}
{"ticker":"RSG","date":"2015-11-26"}
{"ticker":"RSG","date":"2015-11-27","pret":0.00068,"close":44.12}
{"ticker":"RSG","date":"2015-11-30","pret":0.00634,"close":43.93}
{"ticker":"RSG","date":"2015-12-01","pret":-0.00271,"close":44.31}
{"ticker":"RSG","date":"2015-12-02","pret":0.00158,"close":44.16}
{"ticker":"RSG","date":"2015-12-03","pret":-0.00113,"close":43.57}
{"ticker":"RSG","date":"2015-12-04","pret":-0.01138,"close":44.31}
{"ticker":"RSG","date":"2015-12-07","pret":0.01092,"close":43.94}
{"ticker":"RSG","date":"2015-12-08","pret":-0.01001,"close":44.28}
{"ticker":"RSG","date":"2015-12-09","pret":0.00729,"close":43.96}
{"ticker":"RSG","date":"2015-12-10","pret":-0.00068,"close":44.14}
{"ticker":"RSG","date":"2015-12-11","pret":-0.00569,"close":43.22}
{"ticker":"RSG","date":"2015-12-14","pret":-0.0131,"close":43.07}
{"ticker":"RSG","date":"2015-12-15","pret":0.00208,"close":43.62}
{"ticker":"RSG","date":"2015-12-16","pret":0.01399,"close":44.3}
{"ticker":"RSG","date":"2015-12-17"}
{"ticker":"RSG","date":"2015-12-18","pret":-0.00296,"close":43.58}
{"ticker":"RSG","date":"2015-12-21","pret":-0.00046,"close":43.85}
{"ticker":"RSG","date":"2015-12-22","pret":0.00274,"close":44.28}
{"ticker":"RSG","date":"2015-12-23","pret":0.01201,"close":44.49}
{"ticker":"RSG","date":"2015-12-24","pret":0.0018,"close":44.41}
{"ticker":"RSG","date":"2015-12-28","pret":-0.00338,"close":44.85}
{"ticker":"RSG","date":"2015-12-29","pret":0.01633,"close":45.25}
{"ticker":"RSG","date":"2015-12-30","pret":-0.00467,"close":44.54}
{"ticker":"RSG","date":"2015-12-31","pret":-0.00986,"close":43.99}
{"ticker":"RSG","date":"2016-01-04","pret":-0.02277,"close":43.14}
{"ticker":"RSG","date":"2016-01-05","pret":-0.00716,"close":43.84}
{"ticker":"RSO","date":"2015-01-02","pret":-0.00394,"close":20.28}
{"ticker":"RSO","date":"2015-01-05","pret":0.00197,"close":20.28}
{"ticker":"RSO","date":"2015-01-06","pret":-0.00394,"close":20.12}
{"ticker":"RSO","date":"2015-01-07","pret":-0.00595,"close":19.4}
{"ticker":"RSO","date":"2015-01-08","pret":-0.03233,"close":19.44}
{"ticker":"RSO","date":"2015-01-09","pret":0.0041,"close":19.32}
{"ticker":"RSO","date":"2015-01-12","pret":-0.0165,"close":19.32}
{"ticker":"RSO","date":"2015-01-13","pret":0.00622,"close":19.16}
{"ticker":"RSO","date":"2015-01-14","pret":-0.01457,"close":19.08}
{"ticker":"RSO","date":"2015-01-15","pret":0,"close":18.84}
{"ticker":"RSO","date":"2015-01-16","pret":-0.01478,"close":18.88}
{"ticker":"RSO","date":"2015-01-20","pret":0.01268,"close":18.84}
{"ticker":"RSO","date":"2015-01-21","pret":-0.01482,"close":18.68}
{"ticker":"RSO","date":"2015-01-22","pret":0.00638,"close":19.12}
{"ticker":"RSO","date":"2015-01-23","pret":0.01472,"close":18.88}
{"ticker":"RSO","date":"2015-01-26","pret":-0.01897,"close":19.12}
{"ticker":"RSO","date":"2015-01-27","pret":0.00848,"close":19.24}
{"ticker":"RSO","date":"2015-01-28","pret":0.02706,"close":19.2}
{"ticker":"RSO","date":"2015-01-29","pret":-0.01032,"close":19.44}
{"ticker":"RSO","date":"2015-01-30","pret":0.00207,"close":19.32}
{"ticker":"RSO","date":"2015-02-02","pret":-0.00207,"close":19.24}
{"ticker":"RSO","date":"2015-02-03","pret":-0.00208,"close":19.64}
{"ticker":"RSO","date":"2015-02-04","pret":0.01854,"close":19.44}
{"ticker":"RSO","date":"2015-02-05","pret":-0.0082,"close":19.48}
{"ticker":"RSO","date":"2015-02-06","pret":0.00411,"close":19.44}
{"ticker":"RSO","date":"2015-02-09","pret":-0.00411,"close":19.28}
{"ticker":"RSO","date":"2015-02-10","pret":0,"close":19.12}
{"ticker":"RSO","date":"2015-02-11","pret":-0.01869,"close":19.32}
{"ticker":"RSO","date":"2015-02-12","pret":0.01663,"close":19.36}
{"ticker":"RSO","date":"2015-02-13","pret":-0.00413,"close":19.48}
{"ticker":"RSO","date":"2015-02-17","pret":0.00825,"close":19.44}
{"ticker":"RSO","date":"2015-02-18","pret":0,"close":19.48}
{"ticker":"RSO","date":"2015-02-19","pret":-0.00206,"close":19.48}
{"ticker":"RSO","date":"2015-02-20","pret":0.00411,"close":19.52}
{"ticker":"RSO","date":"2015-02-23","pret":-0.00205,"close":19.56}
{"ticker":"RSO","date":"2015-02-24","pret":0,"close":19.52}
{"ticker":"RSO","date":"2015-02-25","pret":0.00205,"close":19.52}
{"ticker":"RSO","date":"2015-02-26","pret":-0.00411,"close":19.44}
{"ticker":"RSO","date":"2015-02-27","pret":0,"close":20.12}
{"ticker":"RSO","date":"2015-03-02","pret":0.03438,"close":20}
{"ticker":"RSO","date":"2015-03-03","pret":-0.00598,"close":19.92}
{"ticker":"RSO","date":"2015-03-04","pret":-0.00803,"close":19.8}
{"ticker":"RSO","date":"2015-03-05","pret":-0.00202,"close":19.52}
{"ticker":"RSO","date":"2015-03-06","pret":-0.02041,"close":19.08}
{"ticker":"RSO","date":"2015-03-09","pret":-0.01036,"close":18.64}
{"ticker":"RSO","date":"2015-03-10","pret":-0.03175,"close":18.08}
{"ticker":"RSO","date":"2015-03-11","pret":-0.02394,"close":18.04}
{"ticker":"RSO","date":"2015-03-12","pret":0.0022,"close":18.36}
{"ticker":"RSO","date":"2015-03-13","pret":0.00875,"close":18.52}
{"ticker":"RSO","date":"2015-03-16","pret":0.01728,"close":18.72}
{"ticker":"RSO","date":"2015-03-17","pret":0,"close":19.04}
{"ticker":"RSO","date":"2015-03-18","pret":0.01699,"close":19.12}
{"ticker":"RSO","date":"2015-03-19","pret":0.00839,"close":19.08}
{"ticker":"RSO","date":"2015-03-20","pret":-0.00209,"close":18.96}
{"ticker":"RSO","date":"2015-03-23","pret":-0.0084,"close":19.08}
{"ticker":"RSO","date":"2015-03-24","pret":0.00631,"close":19.12}
{"ticker":"RSO","date":"2015-03-25","pret":0.00418,"close":18.88}
{"ticker":"RSO","date":"2015-03-26","pret":-0.01684,"close":18.68}
{"ticker":"RSO","date":"2015-03-27","pret":-0.02363,"close":18.08}
{"ticker":"RSO","date":"2015-03-30","pret":-0.01976,"close":18.16}
{"ticker":"RSO","date":"2015-03-31","pret":0.00222,"close":18.16}
{"ticker":"RSO","date":"2015-04-01","pret":0.00221,"close":17.96}
{"ticker":"RSO","date":"2015-04-02","pret":-0.0111,"close":17.96}
{"ticker":"RSO","date":"2015-04-06","pret":0.00223,"close":17.92}
{"ticker":"RSO","date":"2015-04-07","pret":-0.00223,"close":18.08}
{"ticker":"RSO","date":"2015-04-08","pret":0.00667,"close":18}
{"ticker":"RSO","date":"2015-04-09","pret":-0.00444,"close":17.96}
{"ticker":"RSO","date":"2015-04-10","pret":0.00444,"close":17.96}
{"ticker":"RSO","date":"2015-04-13","pret":-0.00444,"close":18.08}
{"ticker":"RSO","date":"2015-04-14","pret":0.00444,"close":17.96}
{"ticker":"RSO","date":"2015-04-15","pret":-0.00444,"close":18.2}
{"ticker":"RSO","date":"2015-04-16","pret":0.01328,"close":18.16}
{"ticker":"RSO","date":"2015-04-17","pret":-0.00662,"close":17.92}
{"ticker":"RSO","date":"2015-04-20","pret":-0.00889,"close":17.96}
{"ticker":"RSO","date":"2015-04-21","pret":0.00223,"close":18}
{"ticker":"RSO","date":"2015-04-22","pret":-0.00223,"close":18}
{"ticker":"RSO","date":"2015-04-23","pret":0,"close":17.96}
{"ticker":"RSO","date":"2015-04-24","pret":0.00223,"close":18}
{"ticker":"RSO","date":"2015-04-27","pret":0.00666,"close":17.96}
{"ticker":"RSO","date":"2015-04-28","pret":0.00662,"close":18}
{"ticker":"RSO","date":"2015-04-29","pret":-0.01105,"close":18}
{"ticker":"RSO","date":"2015-04-30","pret":0.00222,"close":17.64}
{"ticker":"RSO","date":"2015-05-01","pret":-0.02242,"close":17.44}
{"ticker":"RSO","date":"2015-05-04","pret":-0.0114,"close":17.6}
{"ticker":"RSO","date":"2015-05-05","pret":0.00913,"close":17.44}
{"ticker":"RSO","date":"2015-05-06","pret":-0.01143,"close":17.48}
{"ticker":"RSO","date":"2015-05-07","pret":0.00687,"close":17.52}
{"ticker":"RSO","date":"2015-05-08","pret":0.00456,"close":17.56}
{"ticker":"RSO","date":"2015-05-11","pret":0,"close":17.28}
{"ticker":"RSO","date":"2015-05-12","pret":-0.02299,"close":17.2}
{"ticker":"RSO","date":"2015-05-13","pret":0.00464,"close":17.04}
{"ticker":"RSO","date":"2015-05-14","pret":-0.01634,"close":17.16}
{"ticker":"RSO","date":"2015-05-15","pret":0.00703,"close":17}
{"ticker":"RSO","date":"2015-05-18","pret":-0.00939,"close":17.28}
{"ticker":"RSO","date":"2015-05-19","pret":0.01638,"close":17.24}
{"ticker":"RSO","date":"2015-05-20","pret":-0.00232,"close":17.2}
{"ticker":"RSO","date":"2015-05-21","pret":0,"close":17.08}
{"ticker":"RSO","date":"2015-05-22","pret":-0.007,"close":16.92}
{"ticker":"RSO","date":"2015-05-26","pret":-0.01178,"close":16.72}
{"ticker":"RSO","date":"2015-05-27","pret":-0.01432,"close":16.96}
{"ticker":"RSO","date":"2015-05-28","pret":0.01432,"close":16.88}
{"ticker":"RSO","date":"2015-05-29","pret":-0.00475,"close":16.72}
{"ticker":"RSO","date":"2015-06-01","pret":-0.00477,"close":16.84}
{"ticker":"RSO","date":"2015-06-02","pret":0.00477,"close":16.84}
{"ticker":"RSO","date":"2015-06-03","pret":0.00475,"close":16.4}
{"ticker":"RSO","date":"2015-06-04","pret":-0.02885,"close":16.44}
{"ticker":"RSO","date":"2015-06-05","pret":-0.00244,"close":16.48}
{"ticker":"RSO","date":"2015-06-08","pret":0.00488,"close":16.48}
{"ticker":"RSO","date":"2015-06-09","pret":0.00485,"close":16.44}
{"ticker":"RSO","date":"2015-06-10","pret":-0.00485,"close":16.56}
{"ticker":"RSO","date":"2015-06-11","pret":0.00727,"close":16.68}
{"ticker":"RSO","date":"2015-06-12","pret":0.00722,"close":16.6}
{"ticker":"RSO","date":"2015-06-15","pret":0,"close":16.84}
{"ticker":"RSO","date":"2015-06-16","pret":0.01429,"close":17.08}
{"ticker":"RSO","date":"2015-06-17","pret":0.00707,"close":17.12}
{"ticker":"RSO","date":"2015-06-18","pret":0.00468,"close":17.4}
{"ticker":"RSO","date":"2015-06-19","pret":0.02081,"close":17.32}
{"ticker":"RSO","date":"2015-06-22","pret":-0.00689,"close":17.08}
{"ticker":"RSO","date":"2015-06-23","pret":-0.01626,"close":17.08}
{"ticker":"RSO","date":"2015-06-24","pret":0.00467,"close":16.88}
{"ticker":"RSO","date":"2015-06-25","pret":-0.00467,"close":16.8}
{"ticker":"RSO","date":"2015-06-26","pret":-0.05537,"close":16.28}
{"ticker":"RSO","date":"2015-06-29","pret":0.00247,"close":15.44}
{"ticker":"RSO","date":"2015-06-30","pret":-0.04031,"close":15.48}
{"ticker":"RSO","date":"2015-07-01","pret":-0.00257,"close":15.6}
{"ticker":"RSO","date":"2015-07-02","pret":0.00514,"close":15.4}
{"ticker":"RSO","date":"2015-07-06","pret":-0.02861,"close":15.6}
{"ticker":"RSO","date":"2015-07-07","pret":0.03117,"close":15.64}
{"ticker":"RSO","date":"2015-07-08","pret":-0.01028,"close":15.44}
{"ticker":"RSO","date":"2015-07-09","pret":0.00516,"close":15.24}
{"ticker":"RSO","date":"2015-07-10","pret":-0.01554,"close":15.48}
{"ticker":"RSO","date":"2015-07-13","pret":0.01297,"close":15.4}
{"ticker":"RSO","date":"2015-07-14","pret":-0.01036,"close":15.52}
{"ticker":"RSO","date":"2015-07-15","pret":0.00778,"close":15.08}
{"ticker":"RSO","date":"2015-07-16","pret":-0.02884,"close":15.32}
{"ticker":"RSO","date":"2015-07-17","pret":0.01583,"close":15.28}
{"ticker":"RSO","date":"2015-07-20","pret":0.00261,"close":14.8}
{"ticker":"RSO","date":"2015-07-21","pret":-0.04267,"close":14.44}
{"ticker":"RSO","date":"2015-07-22","pret":-0.01926,"close":14.52}
{"ticker":"RSO","date":"2015-07-23","pret":0.00277,"close":14.08}
{"ticker":"RSO","date":"2015-07-24","pret":-0.03094,"close":13.68}
{"ticker":"RSO","date":"2015-07-27","pret":-0.02605,"close":13.84}
{"ticker":"RSO","date":"2015-07-28","pret":0.02605,"close":13.76}
{"ticker":"RSO","date":"2015-07-29","pret":-0.01439,"close":14}
{"ticker":"RSO","date":"2015-07-30","pret":0.01153,"close":14.08}
{"ticker":"RSO","date":"2015-07-31","pret":0.01705,"close":14.32}
{"ticker":"RSO","date":"2015-08-03","pret":0.0112,"close":14.04}
{"ticker":"RSO","date":"2015-08-04","pret":-0.02539,"close":13.92}
{"ticker":"RSO","date":"2015-08-05","pret":-0.14751,"close":12.2}
{"ticker":"RSO","date":"2015-08-06","pret":-0.00332,"close":11.88}
{"ticker":"RSO","date":"2015-08-07","pret":-0.00667,"close":12.16}
{"ticker":"RSO","date":"2015-08-10","pret":0.0264,"close":12.12}
{"ticker":"RSO","date":"2015-08-11","pret":-0.01974,"close":12.04}
{"ticker":"RSO","date":"2015-08-12","pret":0,"close":12.2}
{"ticker":"RSO","date":"2015-08-13","pret":0.00992,"close":12.56}
{"ticker":"RSO","date":"2015-08-14","pret":0.03236,"close":12.72}
{"ticker":"RSO","date":"2015-08-17","pret":0.01266,"close":13.32}
{"ticker":"RSO","date":"2015-08-18","pret":0.03704,"close":13.64}
{"ticker":"RSO","date":"2015-08-19","pret":0.02985,"close":13.56}
{"ticker":"RSO","date":"2015-08-20","pret":-0.01183,"close":13.28}
{"ticker":"RSO","date":"2015-08-21","pret":-0.03021,"close":13}
{"ticker":"RSO","date":"2015-08-24","pret":-0.06005,"close":12.44}
{"ticker":"RSO","date":"2015-08-25","pret":0.02889,"close":12.24}
{"ticker":"RSO","date":"2015-08-26","pret":-0.0224,"close":12.4}
{"ticker":"RSO","date":"2015-08-27","pret":0.00966,"close":12.64}
{"ticker":"RSO","date":"2015-08-28","pret":0.00639,"close":12.52}
{"ticker":"RSO","date":"2015-08-31","pret":-0.01605,"close":12.96}
{"ticker":"RSO","date":"2015-09-01","pret":0.03107,"close":12.33}
{"ticker":"RSO","date":"2015-09-02","pret":-0.03026,"close":13.52}
{"ticker":"RSO","date":"2015-09-03","pret":0.09259,"close":13.02}
{"ticker":"RSO","date":"2015-09-04","pret":-0.05296,"close":13.12}
{"ticker":"RSO","date":"2015-09-08","pret":0.02834,"close":13.04}
{"ticker":"RSO","date":"2015-09-09","pret":-0.01139,"close":13.02}
{"ticker":"RSO","date":"2015-09-10","pret":-0.00459,"close":13.03}
{"ticker":"RSO","date":"2015-09-11","pret":-0.00384,"close":13.06}
{"ticker":"RSO","date":"2015-09-14","pret":0.00768,"close":12.79}
{"ticker":"RSO","date":"2015-09-15","pret":-0.02242,"close":12.66}
{"ticker":"RSO","date":"2015-09-16","pret":-0.0118,"close":12.88}
{"ticker":"RSO","date":"2015-09-17","pret":0.01648,"close":13.27}
{"ticker":"RSO","date":"2015-09-18","pret":0.02308,"close":13.6}
{"ticker":"RSO","date":"2015-09-21","pret":0.03585,"close":13.79}
{"ticker":"RSO","date":"2015-09-22","pret":0.00073,"close":13.5}
{"ticker":"RSO","date":"2015-09-23","pret":-0.00441,"close":13.71}
{"ticker":"RSO","date":"2015-09-24","pret":0.00661,"close":13.58}
{"ticker":"RSO","date":"2015-09-25","pret":-0.00293,"close":13.4}
{"ticker":"RSO","date":"2015-09-28","pret":-0.07225,"close":11.53}
{"ticker":"RSO","date":"2015-09-29","pret":-0.09507,"close":11.06}
{"ticker":"RSO","date":"2015-09-30","pret":-0.03711,"close":11.17}
{"ticker":"RSO","date":"2015-10-01","pret":0.00896,"close":11.13}
{"ticker":"RSO","date":"2015-10-02","pret":-0.01438,"close":11.47}
{"ticker":"RSO","date":"2015-10-05","pret":0.04512,"close":12.35}
{"ticker":"RSO","date":"2015-10-06","pret":0.06205,"close":12.45}
{"ticker":"RSO","date":"2015-10-07","pret":0.01212,"close":12.75}
{"ticker":"RSO","date":"2015-10-08","pret":0.02538,"close":12.94}
{"ticker":"RSO","date":"2015-10-09","pret":0.01708,"close":12.76}
{"ticker":"RSO","date":"2015-10-12","pret":-0.01708,"close":12.84}
{"ticker":"RSO","date":"2015-10-13","pret":0.00156,"close":12.68}
{"ticker":"RSO","date":"2015-10-14","pret":-0.01101,"close":12.81}
{"ticker":"RSO","date":"2015-10-15","pret":0.01335,"close":13.2}
{"ticker":"RSO","date":"2015-10-16","pret":0.02694,"close":13.01}
{"ticker":"RSO","date":"2015-10-19","pret":-0.01376,"close":12.92}
{"ticker":"RSO","date":"2015-10-20","pret":-0.00773,"close":13.18}
{"ticker":"RSO","date":"2015-10-21","pret":0.02301,"close":13.04}
{"ticker":"RSO","date":"2015-10-22","pret":-0.00456,"close":13.03}
{"ticker":"RSO","date":"2015-10-23","pret":-0.00229,"close":13.32}
{"ticker":"RSO","date":"2015-10-26","pret":0.0159,"close":13.65}
{"ticker":"RSO","date":"2015-10-27","pret":0.02008,"close":12.93}
{"ticker":"RSO","date":"2015-10-28","pret":-0.04673,"close":12.97}
{"ticker":"RSO","date":"2015-10-29","pret":-0.00309,"close":12.87}
{"ticker":"RSO","date":"2015-10-30","pret":-0.00543,"close":12.84}
{"ticker":"RSO","date":"2015-11-02","pret":-0.00156,"close":13.39}
{"ticker":"RSO","date":"2015-11-03","pret":0.04123,"close":13.18}
{"ticker":"RSO","date":"2015-11-04","pret":-0.18337,"close":12.63}
{"ticker":"RSO","date":"2015-11-05","pret":0.12246,"close":12.75}
{"ticker":"RSO","date":"2015-11-06","pret":0.00159,"close":12.58}
{"ticker":"RSO","date":"2015-11-09","pret":-0.00398,"close":12.04}
{"ticker":"RSO","date":"2015-11-10","pret":-0.039,"close":11.97}
{"ticker":"RSO","date":"2015-11-11","pret":-0.00498,"close":11.95}
{"ticker":"RSO","date":"2015-11-12","pret":-0.01257,"close":11.68}
{"ticker":"RSO","date":"2015-11-13","pret":-0.02044,"close":11.66}
{"ticker":"RSO","date":"2015-11-16","pret":-0.00086,"close":11.55}
{"ticker":"RSO","date":"2015-11-17","pret":-0.00518,"close":11.52}
{"ticker":"RSO","date":"2015-11-18","pret":-0.00173,"close":11.66}
{"ticker":"RSO","date":"2015-11-19","pret":0.01378,"close":12.03}
{"ticker":"RSO","date":"2015-11-20","pret":0.02867,"close":11.82}
{"ticker":"RSO","date":"2015-11-23","pret":-0.02015,"close":11.69}
{"ticker":"RSO","date":"2015-11-24","pret":-0.01023,"close":12.02}
{"ticker":"RSO","date":"2015-11-25","pret":0.02705,"close":12.24}
{"ticker":"RSO","date":"2015-11-26"}
{"ticker":"RSO","date":"2015-11-27","pret":0.01572,"close":12.24}
{"ticker":"RSO","date":"2015-11-30","pret":0.00655,"close":12.59}
{"ticker":"RSO","date":"2015-12-01","pret":0.02736,"close":12.42}
{"ticker":"RSO","date":"2015-12-02","pret":-0.01761,"close":11.95}
{"ticker":"RSO","date":"2015-12-03","pret":-0.03201,"close":11.79}
{"ticker":"RSO","date":"2015-12-04","pret":-0.01428,"close":11.7}
{"ticker":"RSO","date":"2015-12-07","pret":-0.01535,"close":11.52}
{"ticker":"RSO","date":"2015-12-08","pret":-0.01558,"close":11.26}
{"ticker":"RSO","date":"2015-12-09","pret":-0.02206,"close":11.41}
{"ticker":"RSO","date":"2015-12-10","pret":0.01593,"close":11.39}
{"ticker":"RSO","date":"2015-12-11","pret":-0.01326,"close":10.82}
{"ticker":"RSO","date":"2015-12-14","pret":-0.03993,"close":10.15}
{"ticker":"RSO","date":"2015-12-15","pret":-0.07696,"close":11.14}
{"ticker":"RSO","date":"2015-12-16","pret":0.12133,"close":12.53}
{"ticker":"RSO","date":"2015-12-17"}
{"ticker":"RSO","date":"2015-12-18","pret":0.15327,"close":13.72}
{"ticker":"RSO","date":"2015-12-21","pret":0.04021,"close":13.26}
{"ticker":"RSO","date":"2015-12-22","pret":-0.03189,"close":13.65}
{"ticker":"RSO","date":"2015-12-23","pret":0.03408,"close":13.53}
{"ticker":"RSO","date":"2015-12-24","pret":-0.01172,"close":13.59}
{"ticker":"RSO","date":"2015-12-28","pret":0.00294,"close":13.57}
{"ticker":"RSO","date":"2015-12-29","pret":-0.03438,"close":13.09}
{"ticker":"RSO","date":"2015-12-30","pret":-0.01378,"close":12.64}
{"ticker":"RSO","date":"2015-12-31","pret":-0.02025,"close":12.76}
{"ticker":"RSO","date":"2016-01-04","pret":0.00549,"close":12.76}
{"ticker":"RSO","date":"2016-01-05","pret":0.00234,"close":12.91}
{"ticker":"RSPP","date":"2015-01-02","pret":-0.04749,"close":25.25}
{"ticker":"RSPP","date":"2015-01-05","pret":-0.00161,"close":22.93}
{"ticker":"RSPP","date":"2015-01-06","pret":-0.0857,"close":22.26}
{"ticker":"RSPP","date":"2015-01-07","pret":-0.00572,"close":21.88}
{"ticker":"RSPP","date":"2015-01-08","pret":-0.02592,"close":23.76}
{"ticker":"RSPP","date":"2015-01-09","pret":0.06993,"close":23.95}
{"ticker":"RSPP","date":"2015-01-12","pret":-0.00127,"close":22.92}
{"ticker":"RSPP","date":"2015-01-13","pret":-0.02612,"close":23.59}
{"ticker":"RSPP","date":"2015-01-14","pret":-0.02415,"close":26.37}
{"ticker":"RSPP","date":"2015-01-15","pret":0.18158,"close":25.69}
{"ticker":"RSPP","date":"2015-01-16","pret":-0.03278,"close":26.41}
{"ticker":"RSPP","date":"2015-01-20","pret":0.01105,"close":26.15}
{"ticker":"RSPP","date":"2015-01-21","pret":0.00227,"close":28.2}
{"ticker":"RSPP","date":"2015-01-22","pret":0.07357,"close":28.55}
{"ticker":"RSPP","date":"2015-01-23","pret":-0.00035,"close":28.33}
{"ticker":"RSPP","date":"2015-01-26","pret":-0.00281,"close":28}
{"ticker":"RSPP","date":"2015-01-27","pret":-0.03549,"close":28.39}
{"ticker":"RSPP","date":"2015-01-28","pret":0.02487,"close":26.16}
{"ticker":"RSPP","date":"2015-01-29","pret":-0.06623,"close":26.62}
{"ticker":"RSPP","date":"2015-01-30","pret":-0.00267,"close":26.8}
{"ticker":"RSPP","date":"2015-02-02","pret":0.01514,"close":27.59}
{"ticker":"RSPP","date":"2015-02-03","pret":0.03579,"close":27.55}
{"ticker":"RSPP","date":"2015-02-04","pret":-0.02162,"close":26.33}
{"ticker":"RSPP","date":"2015-02-05","pret":-0.01005,"close":27.04}
{"ticker":"RSPP","date":"2015-02-06","pret":0.02037,"close":27.58}
{"ticker":"RSPP","date":"2015-02-09","pret":0.01057,"close":27}
{"ticker":"RSPP","date":"2015-02-10","pret":-0.02646,"close":26.51}
{"ticker":"RSPP","date":"2015-02-11","pret":-0.03178,"close":26.5}
{"ticker":"RSPP","date":"2015-02-12","pret":0.04694,"close":27.19}
{"ticker":"RSPP","date":"2015-02-13","pret":0.01131,"close":28.48}
{"ticker":"RSPP","date":"2015-02-17","pret":0.02507,"close":29.16}
{"ticker":"RSPP","date":"2015-02-18","pret":0.0067,"close":27.99}
{"ticker":"RSPP","date":"2015-02-19","pret":-0.04823,"close":28.67}
{"ticker":"RSPP","date":"2015-02-20","pret":0.05732,"close":28.11}
{"ticker":"RSPP","date":"2015-02-23","pret":-0.03508,"close":27.92}
{"ticker":"RSPP","date":"2015-02-24","pret":0.01999,"close":28.21}
{"ticker":"RSPP","date":"2015-02-25","pret":0,"close":28.51}
{"ticker":"RSPP","date":"2015-02-26","pret":-0.00496,"close":27.95}
{"ticker":"RSPP","date":"2015-02-27","pret":-0.00534,"close":27.16}
{"ticker":"RSPP","date":"2015-03-02","pret":-0.01656,"close":27.39}
{"ticker":"RSPP","date":"2015-03-03","pret":-0.00254,"close":27.04}
{"ticker":"RSPP","date":"2015-03-04","pret":-0.01652,"close":27.3}
{"ticker":"RSPP","date":"2015-03-05","pret":0.0059,"close":27.61}
{"ticker":"RSPP","date":"2015-03-06","pret":0.01678,"close":28.29}
{"ticker":"RSPP","date":"2015-03-09","pret":0.00972,"close":28.7}
{"ticker":"RSPP","date":"2015-03-10","pret":0.01458,"close":28.3}
{"ticker":"RSPP","date":"2015-03-11","pret":0.00317,"close":28.8}
{"ticker":"RSPP","date":"2015-03-12","pret":0.02262,"close":29.05}
{"ticker":"RSPP","date":"2015-03-13","pret":-0.01212,"close":28.63}
{"ticker":"RSPP","date":"2015-03-16","pret":-0.0158,"close":27.51}
{"ticker":"RSPP","date":"2015-03-17","pret":-0.02799,"close":27.07}
{"ticker":"RSPP","date":"2015-03-18","pret":-0.07087,"close":25.74}
{"ticker":"RSPP","date":"2015-03-19","pret":-0.01535,"close":25.45}
{"ticker":"RSPP","date":"2015-03-20","pret":0.01847,"close":25.79}
{"ticker":"RSPP","date":"2015-03-23","pret":0.00117,"close":25.31}
{"ticker":"RSPP","date":"2015-03-24","pret":-0.01568,"close":25.4}
{"ticker":"RSPP","date":"2015-03-25","pret":0.01412,"close":26.17}
{"ticker":"RSPP","date":"2015-03-26","pret":0.04121,"close":26.18}
{"ticker":"RSPP","date":"2015-03-27","pret":-0.0416,"close":25.8}
{"ticker":"RSPP","date":"2015-03-30","pret":0.017,"close":26.01}
{"ticker":"RSPP","date":"2015-03-31","pret":-0.01622,"close":25.19}
{"ticker":"RSPP","date":"2015-04-01","pret":-0.00743,"close":25.58}
{"ticker":"RSPP","date":"2015-04-02","pret":-0.00748,"close":26.56}
{"ticker":"RSPP","date":"2015-04-06","pret":0.05872,"close":27.56}
{"ticker":"RSPP","date":"2015-04-07","pret":0.02357,"close":28.07}
{"ticker":"RSPP","date":"2015-04-08","pret":0.02516,"close":27.07}
{"ticker":"RSPP","date":"2015-04-09","pret":-0.03174,"close":27.73}
{"ticker":"RSPP","date":"2015-04-10","pret":0.02497,"close":27.95}
{"ticker":"RSPP","date":"2015-04-13","pret":0.00357,"close":27.69}
{"ticker":"RSPP","date":"2015-04-14","pret":-0.00392,"close":28.02}
{"ticker":"RSPP","date":"2015-04-15","pret":0.01772,"close":29.08}
{"ticker":"RSPP","date":"2015-04-16","pret":0.01982,"close":28.57}
{"ticker":"RSPP","date":"2015-04-17","pret":-0.02299,"close":28.48}
{"ticker":"RSPP","date":"2015-04-20","pret":0.00597,"close":28.92}
{"ticker":"RSPP","date":"2015-04-21","pret":0.01495,"close":28.24}
{"ticker":"RSPP","date":"2015-04-22","pret":-0.0038,"close":28.2}
{"ticker":"RSPP","date":"2015-04-23","pret":-0.01818,"close":28.69}
{"ticker":"RSPP","date":"2015-04-24","pret":0.00633,"close":28.44}
{"ticker":"RSPP","date":"2015-04-27","pret":0.00455,"close":27.86}
{"ticker":"RSPP","date":"2015-04-28","pret":-0.02652,"close":28.38}
{"ticker":"RSPP","date":"2015-04-29","pret":0.00927,"close":28.85}
{"ticker":"RSPP","date":"2015-04-30","pret":0.02766,"close":29.02}
{"ticker":"RSPP","date":"2015-05-01","pret":0,"close":28.78}
{"ticker":"RSPP","date":"2015-05-04","pret":-0.00415,"close":29.07}
{"ticker":"RSPP","date":"2015-05-05","pret":0.03207,"close":27.96}
{"ticker":"RSPP","date":"2015-05-06","pret":-0.05027,"close":27.99}
{"ticker":"RSPP","date":"2015-05-07","pret":-0.01638,"close":27.12}
{"ticker":"RSPP","date":"2015-05-08","pret":-0.01628,"close":27.31}
{"ticker":"RSPP","date":"2015-05-11","pret":-0.00256,"close":26.97}
{"ticker":"RSPP","date":"2015-05-12","pret":-0.01177,"close":27.65}
{"ticker":"RSPP","date":"2015-05-13","pret":0.03312,"close":28.12}
{"ticker":"RSPP","date":"2015-05-14","pret":0.01457,"close":28.52}
{"ticker":"RSPP","date":"2015-05-15","pret":0.00422,"close":28.87}
{"ticker":"RSPP","date":"2015-05-18","pret":0.01083,"close":29.02}
{"ticker":"RSPP","date":"2015-05-19","pret":-0.00453,"close":28.84}
{"ticker":"RSPP","date":"2015-05-20","pret":-0.02117,"close":28.17}
{"ticker":"RSPP","date":"2015-05-21","pret":0.00214,"close":28.53}
{"ticker":"RSPP","date":"2015-05-22","pret":0.01027,"close":28.46}
{"ticker":"RSPP","date":"2015-05-26","pret":0.00106,"close":28.44}
{"ticker":"RSPP","date":"2015-05-27","pret":-0.00211,"close":28.43}
{"ticker":"RSPP","date":"2015-05-28","pret":-0.00282,"close":27.79}
{"ticker":"RSPP","date":"2015-05-29","pret":-0.01532,"close":28.48}
{"ticker":"RSPP","date":"2015-06-01","pret":0.02202,"close":28.54}
{"ticker":"RSPP","date":"2015-06-02","pret":0.00526,"close":28.68}
{"ticker":"RSPP","date":"2015-06-03","pret":-0.0035,"close":28.18}
{"ticker":"RSPP","date":"2015-06-04","pret":-0.01555,"close":27.75}
{"ticker":"RSPP","date":"2015-06-05","pret":-0.01869,"close":28.37}
{"ticker":"RSPP","date":"2015-06-08","pret":0.02154,"close":28.02}
{"ticker":"RSPP","date":"2015-06-09","pret":0.00496,"close":28.79}
{"ticker":"RSPP","date":"2015-06-10","pret":0.02547,"close":29.97}
{"ticker":"RSPP","date":"2015-06-11","pret":0.03353,"close":29.98}
{"ticker":"RSPP","date":"2015-06-12","pret":-0.00769,"close":29.54}
{"ticker":"RSPP","date":"2015-06-15","pret":-0.01863,"close":30.21}
{"ticker":"RSPP","date":"2015-06-16","pret":0.0323,"close":30.54}
{"ticker":"RSPP","date":"2015-06-17","pret":0.02097,"close":29.94}
{"ticker":"RSPP","date":"2015-06-18","pret":-0.02528,"close":29.71}
{"ticker":"RSPP","date":"2015-06-19","pret":-0.01306,"close":29.62}
{"ticker":"RSPP","date":"2015-06-22","pret":0.00067,"close":29.72}
{"ticker":"RSPP","date":"2015-06-23","pret":-0.00135,"close":29.75}
{"ticker":"RSPP","date":"2015-06-24","pret":-0.00135,"close":29.5}
{"ticker":"RSPP","date":"2015-06-25","pret":0.00438,"close":29.36}
{"ticker":"RSPP","date":"2015-06-26","pret":-0.01661,"close":28.4}
{"ticker":"RSPP","date":"2015-06-29","pret":-0.03513,"close":27.37}
{"ticker":"RSPP","date":"2015-06-30","pret":-0.0175,"close":28.11}
{"ticker":"RSPP","date":"2015-07-01","pret":0.0111,"close":26.93}
{"ticker":"RSPP","date":"2015-07-02","pret":-0.03664,"close":26.64}
{"ticker":"RSPP","date":"2015-07-06","pret":-0.04188,"close":25.38}
{"ticker":"RSPP","date":"2015-07-07","pret":-0.0393,"close":26.23}
{"ticker":"RSPP","date":"2015-07-08","pret":0.04238,"close":25.83}
{"ticker":"RSPP","date":"2015-07-09","pret":0.01184,"close":26.86}
{"ticker":"RSPP","date":"2015-07-10","pret":0.02586,"close":26.65}
{"ticker":"RSPP","date":"2015-07-13","pret":-0.01679,"close":27.05}
{"ticker":"RSPP","date":"2015-07-14","pret":0.01345,"close":27.58}
{"ticker":"RSPP","date":"2015-07-15","pret":0.01144,"close":26.36}
{"ticker":"RSPP","date":"2015-07-16","pret":-0.02339,"close":26}
{"ticker":"RSPP","date":"2015-07-17","pret":-0.02357,"close":24.91}
{"ticker":"RSPP","date":"2015-07-20","pret":-0.04645,"close":23.89}
{"ticker":"RSPP","date":"2015-07-21","pret":-0.03568,"close":24}
{"ticker":"RSPP","date":"2015-07-22","pret":-0.00754,"close":23.8}
{"ticker":"RSPP","date":"2015-07-23","pret":0.00462,"close":24.08}
{"ticker":"RSPP","date":"2015-07-24","pret":0.00668,"close":23.59}
{"ticker":"RSPP","date":"2015-07-27","pret":-0.03816,"close":22.91}
{"ticker":"RSPP","date":"2015-07-28","pret":-0.00607,"close":23.78}
{"ticker":"RSPP","date":"2015-07-29","pret":0.02702,"close":24.91}
{"ticker":"RSPP","date":"2015-07-30","pret":0.04266,"close":24.97}
{"ticker":"RSPP","date":"2015-07-31","pret":0.00727,"close":24.8}
{"ticker":"RSPP","date":"2015-08-03","pret":-0.01542,"close":24.31}
{"ticker":"RSPP","date":"2015-08-04","pret":-0.00904,"close":22.76}
{"ticker":"RSPP","date":"2015-08-05","pret":-0.01078,"close":23.66}
{"ticker":"RSPP","date":"2015-08-06","pret":-0.01555,"close":24.43}
{"ticker":"RSPP","date":"2015-08-07","pret":0.02344,"close":23.24}
{"ticker":"RSPP","date":"2015-08-10","pret":-0.03024,"close":23.8}
{"ticker":"RSPP","date":"2015-08-11","pret":-0.00986,"close":23.91}
{"ticker":"RSPP","date":"2015-08-12","pret":0.02928,"close":24.76}
{"ticker":"RSPP","date":"2015-08-13","pret":0.02397,"close":23.44}
{"ticker":"RSPP","date":"2015-08-14","pret":-0.03195,"close":23.41}
{"ticker":"RSPP","date":"2015-08-17","pret":-0.01701,"close":23.2}
{"ticker":"RSPP","date":"2015-08-18","pret":-0.01034,"close":23.61}
{"ticker":"RSPP","date":"2015-08-19","pret":-0.00217,"close":22.76}
{"ticker":"RSPP","date":"2015-08-20","pret":-0.01135,"close":22.61}
{"ticker":"RSPP","date":"2015-08-21","pret":-0.024,"close":22.5}
{"ticker":"RSPP","date":"2015-08-24","pret":-0.03712,"close":21.15}
{"ticker":"RSPP","date":"2015-08-25","pret":0.0483,"close":20.44}
{"ticker":"RSPP","date":"2015-08-26","pret":-0.07623,"close":20.25}
{"ticker":"RSPP","date":"2015-08-27","pret":0.00096,"close":21.63}
{"ticker":"RSPP","date":"2015-08-28","pret":0.03256,"close":22.8}
{"ticker":"RSPP","date":"2015-08-31","pret":0.04804,"close":23.94}
{"ticker":"RSPP","date":"2015-09-01","pret":0.0145,"close":23.05}
{"ticker":"RSPP","date":"2015-09-02","pret":0.01729,"close":23.72}
{"ticker":"RSPP","date":"2015-09-03","pret":0.02162,"close":23.93}
{"ticker":"RSPP","date":"2015-09-04","pret":-0.01139,"close":23.51}
{"ticker":"RSPP","date":"2015-09-08","pret":-0.00767,"close":23.93}
{"ticker":"RSPP","date":"2015-09-09","pret":0.02324,"close":23.41}
{"ticker":"RSPP","date":"2015-09-10","pret":-0.01642,"close":23.75}
{"ticker":"RSPP","date":"2015-09-11","pret":-0.03764,"close":22.56}
{"ticker":"RSPP","date":"2015-09-14","pret":-0.01824,"close":22.05}
{"ticker":"RSPP","date":"2015-09-15","pret":-0.00315,"close":22.56}
{"ticker":"RSPP","date":"2015-09-16","pret":0.0293,"close":24}
{"ticker":"RSPP","date":"2015-09-17","pret":0.04908,"close":24.02}
{"ticker":"RSPP","date":"2015-09-18","pret":-0.01807,"close":23.06}
{"ticker":"RSPP","date":"2015-09-21","pret":-0.00895,"close":23.14}
{"ticker":"RSPP","date":"2015-09-22","pret":-0.02689,"close":22.35}
{"ticker":"RSPP","date":"2015-09-23","pret":-0.01328,"close":21.23}
{"ticker":"RSPP","date":"2015-09-24","pret":-0.06963,"close":20.9}
{"ticker":"RSPP","date":"2015-09-25","pret":0.01045,"close":20.22}
{"ticker":"RSPP","date":"2015-09-28","pret":-0.04891,"close":19.23}
{"ticker":"RSPP","date":"2015-09-29","pret":-0.04206,"close":19.7}
{"ticker":"RSPP","date":"2015-09-30","pret":0.02757,"close":20.25}
{"ticker":"RSPP","date":"2015-10-01","pret":0.03318,"close":21.14}
{"ticker":"RSPP","date":"2015-10-02","pret":0.02833,"close":23.22}
{"ticker":"RSPP","date":"2015-10-05","pret":0.11103,"close":24.66}
{"ticker":"RSPP","date":"2015-10-06","pret":0.05523,"close":26.59}
{"ticker":"RSPP","date":"2015-10-07","pret":0.05878,"close":26.8}
{"ticker":"RSPP","date":"2015-10-08","pret":0.01613,"close":27.2}
{"ticker":"RSPP","date":"2015-10-09","pret":0.02208,"close":26.7}
{"ticker":"RSPP","date":"2015-10-12","pret":-0.0288,"close":27.29}
{"ticker":"RSPP","date":"2015-10-13","pret":0.01782,"close":27.17}
{"ticker":"RSPP","date":"2015-10-14","pret":-0.00258,"close":27.63}
{"ticker":"RSPP","date":"2015-10-15","pret":0.00735,"close":27.85}
{"ticker":"RSPP","date":"2015-10-16","pret":0.01958,"close":28.09}
{"ticker":"RSPP","date":"2015-10-19","pret":0.00894,"close":26.52}
{"ticker":"RSPP","date":"2015-10-20","pret":-0.05938,"close":26.65}
{"ticker":"RSPP","date":"2015-10-21","pret":0.0049,"close":26.13}
{"ticker":"RSPP","date":"2015-10-22","pret":-0.01286,"close":26.39}
{"ticker":"RSPP","date":"2015-10-23","pret":-0.00305,"close":26.09}
{"ticker":"RSPP","date":"2015-10-26","pret":-0.00651,"close":25.75}
{"ticker":"RSPP","date":"2015-10-27","pret":-0.01549,"close":25.75}
{"ticker":"RSPP","date":"2015-10-28","pret":0.01588,"close":26.91}
{"ticker":"RSPP","date":"2015-10-29","pret":0.02466,"close":26.72}
{"ticker":"RSPP","date":"2015-10-30","pret":0.00598,"close":27.42}
{"ticker":"RSPP","date":"2015-11-02","pret":0.0052,"close":27.23}
{"ticker":"RSPP","date":"2015-11-03","pret":0.02814,"close":27.49}
{"ticker":"RSPP","date":"2015-11-04","pret":-0.00108,"close":27.33}
{"ticker":"RSPP","date":"2015-11-05","pret":-0.0182,"close":26.86}
{"ticker":"RSPP","date":"2015-11-06","pret":-0.02379,"close":26.96}
{"ticker":"RSPP","date":"2015-11-09","pret":0.03802,"close":27.89}
{"ticker":"RSPP","date":"2015-11-10","pret":0.00072,"close":28.46}
{"ticker":"RSPP","date":"2015-11-11","pret":0.02537,"close":27.77}
{"ticker":"RSPP","date":"2015-11-12","pret":-0.03775,"close":27.54}
{"ticker":"RSPP","date":"2015-11-13","pret":0.00475,"close":27.96}
{"ticker":"RSPP","date":"2015-11-16","pret":0.02734,"close":29.27}
{"ticker":"RSPP","date":"2015-11-17","pret":0.03281,"close":28.99}
{"ticker":"RSPP","date":"2015-11-18","pret":0.00343,"close":30.29}
{"ticker":"RSPP","date":"2015-11-19","pret":0.023,"close":29.08}
{"ticker":"RSPP","date":"2015-11-20","pret":-0.0285,"close":28.76}
{"ticker":"RSPP","date":"2015-11-23","pret":-0.01631,"close":28.07}
{"ticker":"RSPP","date":"2015-11-24","pret":-0.00175,"close":29.26}
{"ticker":"RSPP","date":"2015-11-25","pret":0.01115,"close":29.1}
{"ticker":"RSPP","date":"2015-11-26"}
{"ticker":"RSPP","date":"2015-11-27","pret":-0.00835,"close":28.22}
{"ticker":"RSPP","date":"2015-11-30","pret":-0.00913,"close":28.38}
{"ticker":"RSPP","date":"2015-12-01","pret":0.00176,"close":28.02}
{"ticker":"RSPP","date":"2015-12-02","pret":0.0007,"close":27.07}
{"ticker":"RSPP","date":"2015-12-03","pret":-0.0369,"close":27.52}
{"ticker":"RSPP","date":"2015-12-04","pret":-0.00953,"close":27.22}
{"ticker":"RSPP","date":"2015-12-07","pret":-0.02537,"close":25.35}
{"ticker":"RSPP","date":"2015-12-08","pret":-0.07045,"close":25.85}
{"ticker":"RSPP","date":"2015-12-09","pret":0.04131,"close":25.83}
{"ticker":"RSPP","date":"2015-12-10","pret":-0.00351,"close":26.3}
{"ticker":"RSPP","date":"2015-12-11","pret":0.00312,"close":25.67}
{"ticker":"RSPP","date":"2015-12-14","pret":-0.01411,"close":25.87}
{"ticker":"RSPP","date":"2015-12-15","pret":0.04024,"close":27.24}
{"ticker":"RSPP","date":"2015-12-16","pret":0.03209,"close":25.82}
{"ticker":"RSPP","date":"2015-12-17"}
{"ticker":"RSPP","date":"2015-12-18","pret":-0.12668,"close":23.35}
{"ticker":"RSPP","date":"2015-12-21","pret":-0.02618,"close":22.33}
{"ticker":"RSPP","date":"2015-12-22","pret":-0.04284,"close":23.11}
{"ticker":"RSPP","date":"2015-12-23","pret":0.05094,"close":24.92}
{"ticker":"RSPP","date":"2015-12-24","pret":0.05492,"close":24.7}
{"ticker":"RSPP","date":"2015-12-28","pret":-0.02522,"close":24.35}
{"ticker":"RSPP","date":"2015-12-29","pret":0.03562,"close":25.01}
{"ticker":"RSPP","date":"2015-12-30","pret":-0.0385,"close":24.38}
{"ticker":"RSPP","date":"2015-12-31","pret":0.00577,"close":24.39}
{"ticker":"RSPP","date":"2016-01-04","pret":-0.00618,"close":24.48}
{"ticker":"RSPP","date":"2016-01-05","pret":0.00165,"close":23.92}
{"ticker":"RSTI","date":"2015-01-02","pret":-0.00585,"close":28.46}
{"ticker":"RSTI","date":"2015-01-05","pret":-0.02657,"close":27.78}
{"ticker":"RSTI","date":"2015-01-06","pret":-0.01033,"close":27.21}
{"ticker":"RSTI","date":"2015-01-07","pret":-0.01806,"close":27.27}
{"ticker":"RSTI","date":"2015-01-08","pret":-0.00842,"close":27.45}
{"ticker":"RSTI","date":"2015-01-09","pret":0.00842,"close":27.07}
{"ticker":"RSTI","date":"2015-01-12","pret":-0.01099,"close":26.83}
{"ticker":"RSTI","date":"2015-01-13","pret":0.00037,"close":27.15}
{"ticker":"RSTI","date":"2015-01-14","pret":-0.01522,"close":26.75}
{"ticker":"RSTI","date":"2015-01-15","pret":0.00037,"close":25.95}
{"ticker":"RSTI","date":"2015-01-16","pret":-0.03384,"close":26.63}
{"ticker":"RSTI","date":"2015-01-20","pret":0.02633,"close":26.3}
{"ticker":"RSTI","date":"2015-01-21","pret":-0.01365,"close":26.09}
{"ticker":"RSTI","date":"2015-01-22","pret":0.00191,"close":26.75}
{"ticker":"RSTI","date":"2015-01-23","pret":0.01925,"close":27.5}
{"ticker":"RSTI","date":"2015-01-26","pret":0.02874,"close":27.69}
{"ticker":"RSTI","date":"2015-01-27","pret":-0.00949,"close":27.75}
{"ticker":"RSTI","date":"2015-01-28","pret":0.02427,"close":27.39}
{"ticker":"RSTI","date":"2015-01-29","pret":-0.02025,"close":27.71}
{"ticker":"RSTI","date":"2015-01-30","pret":0.00182,"close":26.92}
{"ticker":"RSTI","date":"2015-02-02","pret":-0.01802,"close":26.7}
{"ticker":"RSTI","date":"2015-02-03","pret":-0.00149,"close":27}
{"ticker":"RSTI","date":"2015-02-04","pret":-0.0041,"close":27}
{"ticker":"RSTI","date":"2015-02-05","pret":-0.0792,"close":24.8}
{"ticker":"RSTI","date":"2015-02-06","pret":0.01005,"close":24.24}
{"ticker":"RSTI","date":"2015-02-09","pret":-0.02717,"close":23.91}
{"ticker":"RSTI","date":"2015-02-10","pret":-0.00743,"close":23.94}
{"ticker":"RSTI","date":"2015-02-11","pret":-0.00832,"close":23.79}
{"ticker":"RSTI","date":"2015-02-12","pret":0,"close":23.92}
{"ticker":"RSTI","date":"2015-02-13","pret":0.00125,"close":24.12}
{"ticker":"RSTI","date":"2015-02-17","pret":0.00458,"close":24.09}
{"ticker":"RSTI","date":"2015-02-18","pret":-0.00374,"close":23.84}
{"ticker":"RSTI","date":"2015-02-19","pret":-0.00627,"close":23.89}
{"ticker":"RSTI","date":"2015-02-20","pret":0.00335,"close":23.96}
{"ticker":"RSTI","date":"2015-02-23","pret":0.00125,"close":24}
{"ticker":"RSTI","date":"2015-02-24","pret":0.00167,"close":23.95}
{"ticker":"RSTI","date":"2015-02-25","pret":-0.00209,"close":24}
{"ticker":"RSTI","date":"2015-02-26","pret":0.00375,"close":24}
{"ticker":"RSTI","date":"2015-02-27","pret":0,"close":23.97}
{"ticker":"RSTI","date":"2015-03-02","pret":-0.00208,"close":24.26}
{"ticker":"RSTI","date":"2015-03-03","pret":0.00706,"close":24.31}
{"ticker":"RSTI","date":"2015-03-04","pret":0.00041,"close":23.95}
{"ticker":"RSTI","date":"2015-03-05","pret":-0.00539,"close":24.21}
{"ticker":"RSTI","date":"2015-03-06","pret":-0.0025,"close":23.94}
{"ticker":"RSTI","date":"2015-03-09","pret":-0.00167,"close":24.1}
{"ticker":"RSTI","date":"2015-03-10","pret":0,"close":23.4}
{"ticker":"RSTI","date":"2015-03-11","pret":-0.0241,"close":23.39}
{"ticker":"RSTI","date":"2015-03-12","pret":0.0064,"close":23.64}
{"ticker":"RSTI","date":"2015-03-13","pret":0.00678,"close":23.71}
{"ticker":"RSTI","date":"2015-03-16","pret":0.00631,"close":23.79}
{"ticker":"RSTI","date":"2015-03-17","pret":-0.00463,"close":23.64}
{"ticker":"RSTI","date":"2015-03-18","pret":-0.00507,"close":23.63}
{"ticker":"RSTI","date":"2015-03-19","pret":-0.00552,"close":23.61}
{"ticker":"RSTI","date":"2015-03-20","pret":0.01144,"close":24.29}
{"ticker":"RSTI","date":"2015-03-23","pret":0.01836,"close":24.5}
{"ticker":"RSTI","date":"2015-03-24","pret":0.0111,"close":24.41}
{"ticker":"RSTI","date":"2015-03-25","pret":-0.00287,"close":24.05}
{"ticker":"RSTI","date":"2015-03-26","pret":-0.01321,"close":24.04}
{"ticker":"RSTI","date":"2015-03-27","pret":-0.0025,"close":23.77}
{"ticker":"RSTI","date":"2015-03-30","pret":-0.00167,"close":24.41}
{"ticker":"RSTI","date":"2015-03-31","pret":0.01656,"close":24.23}
{"ticker":"RSTI","date":"2015-04-01","pret":-0.0099,"close":24.15}
{"ticker":"RSTI","date":"2015-04-02","pret":-0.00083,"close":24.42}
{"ticker":"RSTI","date":"2015-04-06","pret":0.00455,"close":24.55}
{"ticker":"RSTI","date":"2015-04-07","pret":0.01232,"close":24.58}
{"ticker":"RSTI","date":"2015-04-08","pret":0.00529,"close":25.18}
{"ticker":"RSTI","date":"2015-04-09","pret":0.02168,"close":25.19}
{"ticker":"RSTI","date":"2015-04-10","pret":0,"close":25.28}
{"ticker":"RSTI","date":"2015-04-13","pret":0.00554,"close":25.25}
{"ticker":"RSTI","date":"2015-04-14","pret":-0.00198,"close":25.26}
{"ticker":"RSTI","date":"2015-04-15","pret":0.0067,"close":25.69}
{"ticker":"RSTI","date":"2015-04-16","pret":0.00549,"close":25.84}
{"ticker":"RSTI","date":"2015-04-17","pret":0.00117,"close":25.13}
{"ticker":"RSTI","date":"2015-04-20","pret":-0.01257,"close":25.14}
{"ticker":"RSTI","date":"2015-04-21","pret":0.00395,"close":25.35}
{"ticker":"RSTI","date":"2015-04-22","pret":0.00079,"close":25.11}
{"ticker":"RSTI","date":"2015-04-23","pret":-0.01707,"close":25.03}
{"ticker":"RSTI","date":"2015-04-24","pret":0.00638,"close":25}
{"ticker":"RSTI","date":"2015-04-27","pret":-0.00759,"close":24.45}
{"ticker":"RSTI","date":"2015-04-28","pret":-0.01698,"close":25}
{"ticker":"RSTI","date":"2015-04-29","pret":0.01336,"close":24.35}
{"ticker":"RSTI","date":"2015-04-30","pret":-0.02939,"close":23.66}
{"ticker":"RSTI","date":"2015-05-01","pret":-0.0184,"close":23.83}
{"ticker":"RSTI","date":"2015-05-04","pret":0.00631,"close":23.8}
{"ticker":"RSTI","date":"2015-05-05","pret":-0.0021,"close":23.55}
{"ticker":"RSTI","date":"2015-05-06","pret":-0.00463,"close":24.02}
{"ticker":"RSTI","date":"2015-05-07","pret":0.10907,"close":26.95}
{"ticker":"RSTI","date":"2015-05-08","pret":0.03277,"close":27.84}
{"ticker":"RSTI","date":"2015-05-11","pret":0.0246,"close":28.28}
{"ticker":"RSTI","date":"2015-05-12","pret":0.00854,"close":28.07}
{"ticker":"RSTI","date":"2015-05-13","pret":-0.00248,"close":28.12}
{"ticker":"RSTI","date":"2015-05-14","pret":0.00461,"close":28.61}
{"ticker":"RSTI","date":"2015-05-15","pret":0.01335,"close":28.87}
{"ticker":"RSTI","date":"2015-05-18","pret":0.00105,"close":29.18}
{"ticker":"RSTI","date":"2015-05-19","pret":0.01933,"close":29.4}
{"ticker":"RSTI","date":"2015-05-20","pret":0.01054,"close":29.11}
{"ticker":"RSTI","date":"2015-05-21","pret":-0.01672,"close":29.15}
{"ticker":"RSTI","date":"2015-05-22","pret":0.00034,"close":28.65}
{"ticker":"RSTI","date":"2015-05-26","pret":-0.02015,"close":27.79}
{"ticker":"RSTI","date":"2015-05-27","pret":-0.02235,"close":28.83}
{"ticker":"RSTI","date":"2015-05-28","pret":0.03352,"close":28.87}
{"ticker":"RSTI","date":"2015-05-29","pret":-0.00278,"close":28.45}
{"ticker":"RSTI","date":"2015-06-01","pret":-0.00488,"close":28.55}
{"ticker":"RSTI","date":"2015-06-02","pret":-0.00843,"close":28.39}
{"ticker":"RSTI","date":"2015-06-03","pret":0.00352,"close":29.03}
{"ticker":"RSTI","date":"2015-06-04","pret":0.01569,"close":28.51}
{"ticker":"RSTI","date":"2015-06-05","pret":-0.01604,"close":29.14}
{"ticker":"RSTI","date":"2015-06-08","pret":0.02053,"close":28.55}
{"ticker":"RSTI","date":"2015-06-09","pret":-0.02053,"close":28.15}
{"ticker":"RSTI","date":"2015-06-10","pret":-0.00741,"close":28.89}
{"ticker":"RSTI","date":"2015-06-11","pret":0.0231,"close":28.49}
{"ticker":"RSTI","date":"2015-06-12","pret":-0.01569,"close":28.32}
{"ticker":"RSTI","date":"2015-06-15","pret":-0.00989,"close":28.13}
{"ticker":"RSTI","date":"2015-06-16","pret":-0.00641,"close":28.11}
{"ticker":"RSTI","date":"2015-06-17","pret":0.02853,"close":28.35}
{"ticker":"RSTI","date":"2015-06-18","pret":-0.01575,"close":28.9}
{"ticker":"RSTI","date":"2015-06-19","pret":0.02129,"close":29}
{"ticker":"RSTI","date":"2015-06-22","pret":0.0086,"close":28.9}
{"ticker":"RSTI","date":"2015-06-23","pret":-0.01622,"close":28.82}
{"ticker":"RSTI","date":"2015-06-24","pret":-0.00035,"close":28.78}
{"ticker":"RSTI","date":"2015-06-25","pret":0.00417,"close":28.57}
{"ticker":"RSTI","date":"2015-06-26","pret":-0.00521,"close":28.28}
{"ticker":"RSTI","date":"2015-06-29","pret":-0.02006,"close":27.79}
{"ticker":"RSTI","date":"2015-06-30","pret":-0.00428,"close":27.6}
{"ticker":"RSTI","date":"2015-07-01","pret":-0.00645,"close":27.44}
{"ticker":"RSTI","date":"2015-07-02","pret":-0.01448,"close":27.22}
{"ticker":"RSTI","date":"2015-07-06","pret":-0.01321,"close":27.36}
{"ticker":"RSTI","date":"2015-07-07","pret":0.00919,"close":27.23}
{"ticker":"RSTI","date":"2015-07-08","pret":-0.00845,"close":26.56}
{"ticker":"RSTI","date":"2015-07-09","pret":-0.00592,"close":26.38}
{"ticker":"RSTI","date":"2015-07-10","pret":-0.00895,"close":26.61}
{"ticker":"RSTI","date":"2015-07-13","pret":-0.00075,"close":26.82}
{"ticker":"RSTI","date":"2015-07-14","pret":0.00635,"close":26.8}
{"ticker":"RSTI","date":"2015-07-15","pret":-0.00074,"close":26.64}
{"ticker":"RSTI","date":"2015-07-16","pret":-0.00224,"close":26.38}
{"ticker":"RSTI","date":"2015-07-17","pret":-0.01241,"close":26.14}
{"ticker":"RSTI","date":"2015-07-20","pret":-0.00645,"close":25.95}
{"ticker":"RSTI","date":"2015-07-21","pret":-0.01574,"close":25.63}
{"ticker":"RSTI","date":"2015-07-22","pret":-0.01167,"close":25.58}
{"ticker":"RSTI","date":"2015-07-23","pret":0.00039,"close":25.56}
{"ticker":"RSTI","date":"2015-07-24","pret":-0.00392,"close":25.3}
{"ticker":"RSTI","date":"2015-07-27","pret":-0.00987,"close":25.17}
{"ticker":"RSTI","date":"2015-07-28","pret":0.00277,"close":24.75}
{"ticker":"RSTI","date":"2015-07-29","pret":-0.02281,"close":24.98}
{"ticker":"RSTI","date":"2015-07-30","pret":0.00605,"close":25.1}
{"ticker":"RSTI","date":"2015-07-31","pret":0.01319,"close":24.94}
{"ticker":"RSTI","date":"2015-08-03","pret":-0.00797,"close":24.69}
{"ticker":"RSTI","date":"2015-08-04","pret":-0.0141,"close":24.28}
{"ticker":"RSTI","date":"2015-08-05","pret":-0.00938,"close":25.24}
{"ticker":"RSTI","date":"2015-08-06","pret":-0.02825,"close":23.6}
{"ticker":"RSTI","date":"2015-08-07","pret":-0.01272,"close":24.01}
{"ticker":"RSTI","date":"2015-08-10","pret":0.03316,"close":24.99}
{"ticker":"RSTI","date":"2015-08-11","pret":0.02084,"close":24.99}
{"ticker":"RSTI","date":"2015-08-12","pret":0.01246,"close":25.66}
{"ticker":"RSTI","date":"2015-08-13","pret":0.02718,"close":25.36}
{"ticker":"RSTI","date":"2015-08-14","pret":-0.01923,"close":25.49}
{"ticker":"RSTI","date":"2015-08-17","pret":0.00592,"close":26.13}
{"ticker":"RSTI","date":"2015-08-18","pret":0.02451,"close":25.68}
{"ticker":"RSTI","date":"2015-08-19","pret":-0.01745,"close":25.73}
{"ticker":"RSTI","date":"2015-08-20","pret":-0.00196,"close":25.6}
{"ticker":"RSTI","date":"2015-08-21","pret":-0.0246,"close":24.76}
{"ticker":"RSTI","date":"2015-08-24","pret":-0.04602,"close":24}
{"ticker":"RSTI","date":"2015-08-25","pret":0.04482,"close":23.43}
{"ticker":"RSTI","date":"2015-08-26","pret":-0.03811,"close":24.17}
{"ticker":"RSTI","date":"2015-08-27","pret":0.02108,"close":24.92}
{"ticker":"RSTI","date":"2015-08-28","pret":0.01179,"close":25.02}
{"ticker":"RSTI","date":"2015-08-31","pret":0.00645,"close":25.47}
{"ticker":"RSTI","date":"2015-09-01","pret":0.0088,"close":24.54}
{"ticker":"RSTI","date":"2015-09-02","pret":-0.01121,"close":24.4}
{"ticker":"RSTI","date":"2015-09-03","pret":-0.01256,"close":24.43}
{"ticker":"RSTI","date":"2015-09-04","pret":-0.01644,"close":24.14}
{"ticker":"RSTI","date":"2015-09-08","pret":0.02092,"close":24.89}
{"ticker":"RSTI","date":"2015-09-09","pret":0.0153,"close":24.61}
{"ticker":"RSTI","date":"2015-09-10","pret":-0.01978,"close":24.53}
{"ticker":"RSTI","date":"2015-09-11","pret":0,"close":25.06}
{"ticker":"RSTI","date":"2015-09-14","pret":0.02297,"close":25.16}
{"ticker":"RSTI","date":"2015-09-15","pret":0.00596,"close":25.65}
{"ticker":"RSTI","date":"2015-09-16","pret":0.01961,"close":26.05}
{"ticker":"RSTI","date":"2015-09-17","pret":0.0112,"close":26.12}
{"ticker":"RSTI","date":"2015-09-18","pret":-0.0081,"close":26.1}
{"ticker":"RSTI","date":"2015-09-21","pret":0.01841,"close":25.74}
{"ticker":"RSTI","date":"2015-09-22","pret":-0.0352,"close":25.08}
{"ticker":"RSTI","date":"2015-09-23","pret":-0.00949,"close":24.81}
{"ticker":"RSTI","date":"2015-09-24","pret":-0.02007,"close":24.7}
{"ticker":"RSTI","date":"2015-09-25","pret":0.01289,"close":24.84}
{"ticker":"RSTI","date":"2015-09-28","pret":-0.01127,"close":24.5}
{"ticker":"RSTI","date":"2015-09-29","pret":-0.00813,"close":24.81}
{"ticker":"RSTI","date":"2015-09-30","pret":0.0242,"close":25.93}
{"ticker":"RSTI","date":"2015-10-01","pret":0.03215,"close":25.65}
{"ticker":"RSTI","date":"2015-10-02","pret":-0.01948,"close":25.89}
{"ticker":"RSTI","date":"2015-10-05","pret":0.0306,"close":27.25}
{"ticker":"RSTI","date":"2015-10-06","pret":0.03744,"close":26.83}
{"ticker":"RSTI","date":"2015-10-07","pret":-0.00997,"close":26.8}
{"ticker":"RSTI","date":"2015-10-08","pret":-0.0097,"close":27.53}
{"ticker":"RSTI","date":"2015-10-09","pret":0.04112,"close":27.97}
{"ticker":"RSTI","date":"2015-10-12","pret":0.01002,"close":27.98}
{"ticker":"RSTI","date":"2015-10-13","pret":-0.01182,"close":27.52}
{"ticker":"RSTI","date":"2015-10-14","pret":-0.0076,"close":27.24}
{"ticker":"RSTI","date":"2015-10-15","pret":-0.00802,"close":28.03}
{"ticker":"RSTI","date":"2015-10-16","pret":0.02351,"close":27.41}
{"ticker":"RSTI","date":"2015-10-19","pret":-0.02828,"close":27.49}
{"ticker":"RSTI","date":"2015-10-20","pret":0.00806,"close":27.95}
{"ticker":"RSTI","date":"2015-10-21","pret":0.01987,"close":27.1}
{"ticker":"RSTI","date":"2015-10-22","pret":-0.02426,"close":28.41}
{"ticker":"RSTI","date":"2015-10-23","pret":0.04584,"close":28.97}
{"ticker":"RSTI","date":"2015-10-26","pret":0.00836,"close":28.5}
{"ticker":"RSTI","date":"2015-10-27","pret":-0.01786,"close":28.44}
{"ticker":"RSTI","date":"2015-10-28","pret":0.01543,"close":29.84}
{"ticker":"RSTI","date":"2015-10-29","pret":0.03117,"close":29.05}
{"ticker":"RSTI","date":"2015-10-30","pret":-0.01872,"close":28.96}
{"ticker":"RSTI","date":"2015-11-02","pret":-0.00551,"close":28.94}
{"ticker":"RSTI","date":"2015-11-03","pret":-0.00312,"close":29.17}
{"ticker":"RSTI","date":"2015-11-04","pret":0.01411,"close":28.99}
{"ticker":"RSTI","date":"2015-11-05","pret":-0.00893,"close":29.38}
{"ticker":"RSTI","date":"2015-11-06","pret":0.00722,"close":30.05}
{"ticker":"RSTI","date":"2015-11-09","pret":0.02535,"close":29.68}
{"ticker":"RSTI","date":"2015-11-10","pret":-0.01446,"close":29.68}
{"ticker":"RSTI","date":"2015-11-11","pret":0.00877,"close":29.76}
{"ticker":"RSTI","date":"2015-11-12","pret":-0.01829,"close":27.81}
{"ticker":"RSTI","date":"2015-11-13","pret":-0.0606,"close":27.49}
{"ticker":"RSTI","date":"2015-11-16","pret":-0.00619,"close":28.69}
{"ticker":"RSTI","date":"2015-11-17","pret":0.04537,"close":28.11}
{"ticker":"RSTI","date":"2015-11-18","pret":-0.01797,"close":28.75}
{"ticker":"RSTI","date":"2015-11-19","pret":0.01623,"close":28.75}
{"ticker":"RSTI","date":"2015-11-20","pret":0.01252,"close":28.2}
{"ticker":"RSTI","date":"2015-11-23","pret":-0.02874,"close":28.12}
{"ticker":"RSTI","date":"2015-11-24","pret":-0.00571,"close":28.61}
{"ticker":"RSTI","date":"2015-11-25","pret":0.02263,"close":28.54}
{"ticker":"RSTI","date":"2015-11-26"}
{"ticker":"RSTI","date":"2015-11-27","pret":-0.00456,"close":28.73}
{"ticker":"RSTI","date":"2015-11-30","pret":0.01534,"close":28.74}
{"ticker":"RSTI","date":"2015-12-01","pret":-0.00069,"close":28.5}
{"ticker":"RSTI","date":"2015-12-02","pret":-0.01746,"close":28.47}
{"ticker":"RSTI","date":"2015-12-03","pret":0.01016,"close":27.63}
{"ticker":"RSTI","date":"2015-12-04","pret":-0.04056,"close":28.08}
{"ticker":"RSTI","date":"2015-12-07","pret":0.01621,"close":27.35}
{"ticker":"RSTI","date":"2015-12-08","pret":-0.03342,"close":26.77}
{"ticker":"RSTI","date":"2015-12-09","pret":-0.01451,"close":26.23}
{"ticker":"RSTI","date":"2015-12-10","pret":-0.01625,"close":26.05}
{"ticker":"RSTI","date":"2015-12-11","pret":-0.02703,"close":25.96}
{"ticker":"RSTI","date":"2015-12-14","pret":0.01515,"close":26}
{"ticker":"RSTI","date":"2015-12-15","pret":0.01074,"close":26.47}
{"ticker":"RSTI","date":"2015-12-16","pret":0.01364,"close":26.51}
{"ticker":"RSTI","date":"2015-12-17"}
{"ticker":"RSTI","date":"2015-12-18","pret":0.00712,"close":26.32}
{"ticker":"RSTI","date":"2015-12-21","pret":-0.00712,"close":26.73}
{"ticker":"RSTI","date":"2015-12-22","pret":0.00899,"close":26.96}
{"ticker":"RSTI","date":"2015-12-23","pret":0.00965,"close":27.01}
{"ticker":"RSTI","date":"2015-12-24","pret":-0.00111,"close":27.05}
{"ticker":"RSTI","date":"2015-12-28","pret":0.00258,"close":26.86}
{"ticker":"RSTI","date":"2015-12-29","pret":0.00441,"close":27.5}
{"ticker":"RSTI","date":"2015-12-30","pret":0.00986,"close":27.24}
{"ticker":"RSTI","date":"2015-12-31","pret":-0.0128,"close":26.78}
{"ticker":"RSTI","date":"2016-01-04","pret":-0.02914,"close":25.61}
{"ticker":"RSTI","date":"2016-01-05","pret":-0.02767,"close":25.9}
{"ticker":"RT","date":"2015-01-02","pret":-0.00579,"close":6.85}
{"ticker":"RT","date":"2015-01-05","pret":-0.00875,"close":7.03}
{"ticker":"RT","date":"2015-01-06","pret":0.03595,"close":6.8}
{"ticker":"RT","date":"2015-01-07","pret":-0.04035,"close":7.1}
{"ticker":"RT","date":"2015-01-08","pret":0.05019,"close":7.1}
{"ticker":"RT","date":"2015-01-09","pret":-0.11394,"close":6.27}
{"ticker":"RT","date":"2015-01-12","pret":-0.02059,"close":6.47}
{"ticker":"RT","date":"2015-01-13","pret":0.03305,"close":6.12}
{"ticker":"RT","date":"2015-01-14","pret":-0.07054,"close":5.98}
{"ticker":"RT","date":"2015-01-15","pret":-0.00333,"close":5.83}
{"ticker":"RT","date":"2015-01-16","pret":-0.03046,"close":6.07}
{"ticker":"RT","date":"2015-01-20","pret":0.04699,"close":6.04}
{"ticker":"RT","date":"2015-01-21","pret":-0.01486,"close":6.1}
{"ticker":"RT","date":"2015-01-22","pret":0.01977,"close":6.24}
{"ticker":"RT","date":"2015-01-23","pret":0.02258,"close":6.34}
{"ticker":"RT","date":"2015-01-26","pret":0.0111,"close":6.36}
{"ticker":"RT","date":"2015-01-27","pret":-0.00474,"close":6.42}
{"ticker":"RT","date":"2015-01-28","pret":0.02194,"close":6.12}
{"ticker":"RT","date":"2015-01-29","pret":-0.04763,"close":6.23}
{"ticker":"RT","date":"2015-01-30","pret":0.00325,"close":6.02}
{"ticker":"RT","date":"2015-02-02","pret":-0.02295,"close":5.98}
{"ticker":"RT","date":"2015-02-03","pret":-0.00332,"close":6.03}
{"ticker":"RT","date":"2015-02-04","pret":0.00663,"close":6.17}
{"ticker":"RT","date":"2015-02-05","pret":0.02449,"close":6.1}
{"ticker":"RT","date":"2015-02-06","pret":-0.01299,"close":6.26}
{"ticker":"RT","date":"2015-02-09","pret":0.02262,"close":6.18}
{"ticker":"RT","date":"2015-02-10","pret":-0.00641,"close":6.24}
{"ticker":"RT","date":"2015-02-11","pret":0.00161,"close":6.25}
{"ticker":"RT","date":"2015-02-12","pret":0.0048,"close":6.2}
{"ticker":"RT","date":"2015-02-13","pret":-0.00641,"close":6.4}
{"ticker":"RT","date":"2015-02-17","pret":0.03631,"close":6.25}
{"ticker":"RT","date":"2015-02-18","pret":-0.0347,"close":6.39}
{"ticker":"RT","date":"2015-02-19","pret":0.02379,"close":6.49}
{"ticker":"RT","date":"2015-02-20","pret":0.01863,"close":6.43}
{"ticker":"RT","date":"2015-02-23","pret":-0.01238,"close":6.35}
{"ticker":"RT","date":"2015-02-24","pret":-0.01412,"close":6.43}
{"ticker":"RT","date":"2015-02-25","pret":0.01878,"close":6.53}
{"ticker":"RT","date":"2015-02-26","pret":0.00926,"close":6.55}
{"ticker":"RT","date":"2015-02-27","pret":0.0046,"close":6.58}
{"ticker":"RT","date":"2015-03-02","pret":0.00913,"close":6.75}
{"ticker":"RT","date":"2015-03-03","pret":0.01802,"close":6.58}
{"ticker":"RT","date":"2015-03-04","pret":-0.02105,"close":6.39}
{"ticker":"RT","date":"2015-03-05","pret":-0.02774,"close":6.54}
{"ticker":"RT","date":"2015-03-06","pret":0.00778,"close":6.42}
{"ticker":"RT","date":"2015-03-09","pret":0.00155,"close":6.48}
{"ticker":"RT","date":"2015-03-10","pret":-0.00621,"close":6.27}
{"ticker":"RT","date":"2015-03-11","pret":-0.02524,"close":6.26}
{"ticker":"RT","date":"2015-03-12","pret":0.00796,"close":6.28}
{"ticker":"RT","date":"2015-03-13","pret":-0.00955,"close":6.35}
{"ticker":"RT","date":"2015-03-16","pret":0.01902,"close":6.34}
{"ticker":"RT","date":"2015-03-17","pret":-0.0063,"close":6.32}
{"ticker":"RT","date":"2015-03-18","pret":-0.00158,"close":6.38}
{"ticker":"RT","date":"2015-03-19","pret":0.00788,"close":6.47}
{"ticker":"RT","date":"2015-03-20","pret":0.02634,"close":6.51}
{"ticker":"RT","date":"2015-03-23","pret":-0.0358,"close":6.25}
{"ticker":"RT","date":"2015-03-24","pret":-0.01276,"close":6.15}
{"ticker":"RT","date":"2015-03-25","pret":-0.01455,"close":6}
{"ticker":"RT","date":"2015-03-26","pret":-0.02473,"close":6.05}
{"ticker":"RT","date":"2015-03-27","pret":0.00997,"close":6.01}
{"ticker":"RT","date":"2015-03-30","pret":0,"close":6.03}
{"ticker":"RT","date":"2015-03-31","pret":-0.00497,"close":6.01}
{"ticker":"RT","date":"2015-04-01","pret":-0.00333,"close":6.1}
{"ticker":"RT","date":"2015-04-02","pret":0.02144,"close":6.06}
{"ticker":"RT","date":"2015-04-06","pret":-0.01645,"close":6.48}
{"ticker":"RT","date":"2015-04-07","pret":0.07197,"close":6.4}
{"ticker":"RT","date":"2015-04-08","pret":-0.00775,"close":6.48}
{"ticker":"RT","date":"2015-04-09","pret":0.00775,"close":6.4}
{"ticker":"RT","date":"2015-04-10","pret":-0.01242,"close":6.76}
{"ticker":"RT","date":"2015-04-13","pret":0.05028,"close":7.37}
{"ticker":"RT","date":"2015-04-14","pret":0.1003,"close":7.43}
{"ticker":"RT","date":"2015-04-15","pret":0.00402,"close":7.27}
{"ticker":"RT","date":"2015-04-16","pret":-0.02439,"close":7.34}
{"ticker":"RT","date":"2015-04-17","pret":-0.0055,"close":7.21}
{"ticker":"RT","date":"2015-04-20","pret":-0.00138,"close":7.41}
{"ticker":"RT","date":"2015-04-21","pret":0.02456,"close":7.32}
{"ticker":"RT","date":"2015-04-22","pret":-0.01084,"close":7.25}
{"ticker":"RT","date":"2015-04-23","pret":-0.00958,"close":7.31}
{"ticker":"RT","date":"2015-04-24","pret":0.00685,"close":7.32}
{"ticker":"RT","date":"2015-04-27","pret":-0.00685,"close":7.21}
{"ticker":"RT","date":"2015-04-28","pret":-0.00829,"close":7.55}
{"ticker":"RT","date":"2015-04-29","pret":0.03943,"close":7.38}
{"ticker":"RT","date":"2015-04-30","pret":-0.01884,"close":7.28}
{"ticker":"RT","date":"2015-05-01","pret":-0.00682,"close":7.23}
{"ticker":"RT","date":"2015-05-04","pret":-0.011,"close":7.17}
{"ticker":"RT","date":"2015-05-05","pret":-0.01253,"close":6.96}
{"ticker":"RT","date":"2015-05-06","pret":-0.0198,"close":6.82}
{"ticker":"RT","date":"2015-05-07","pret":-0.02458,"close":6.87}
{"ticker":"RT","date":"2015-05-08","pret":0.01309,"close":6.89}
{"ticker":"RT","date":"2015-05-11","pret":-0.00871,"close":6.72}
{"ticker":"RT","date":"2015-05-12","pret":-0.02809,"close":6.66}
{"ticker":"RT","date":"2015-05-13","pret":-0.0015,"close":6.81}
{"ticker":"RT","date":"2015-05-14","pret":0.02227,"close":6.9}
{"ticker":"RT","date":"2015-05-15","pret":0.01458,"close":6.7}
{"ticker":"RT","date":"2015-05-18","pret":-0.03086,"close":6.8}
{"ticker":"RT","date":"2015-05-19","pret":0.01628,"close":6.62}
{"ticker":"RT","date":"2015-05-20","pret":-0.0283,"close":6.61}
{"ticker":"RT","date":"2015-05-21","pret":-0.00454,"close":6.64}
{"ticker":"RT","date":"2015-05-22","pret":0.01057,"close":6.52}
{"ticker":"RT","date":"2015-05-26","pret":-0.02278,"close":6.24}
{"ticker":"RT","date":"2015-05-27","pret":-0.03916,"close":6.39}
{"ticker":"RT","date":"2015-05-28","pret":0.02368,"close":6.43}
{"ticker":"RT","date":"2015-05-29","pret":0.00312,"close":6.24}
{"ticker":"RT","date":"2015-06-01","pret":-0.02839,"close":6.22}
{"ticker":"RT","date":"2015-06-02","pret":-0.00642,"close":6.16}
{"ticker":"RT","date":"2015-06-03","pret":-0.00971,"close":6.28}
{"ticker":"RT","date":"2015-06-04","pret":0.01132,"close":6.31}
{"ticker":"RT","date":"2015-06-05","pret":0.01278,"close":6.45}
{"ticker":"RT","date":"2015-06-08","pret":0.02198,"close":6.44}
{"ticker":"RT","date":"2015-06-09","pret":-0.00155,"close":6.44}
{"ticker":"RT","date":"2015-06-10","pret":0.00775,"close":6.51}
{"ticker":"RT","date":"2015-06-11","pret":0.00615,"close":6.52}
{"ticker":"RT","date":"2015-06-12","pret":-0.00154,"close":6.55}
{"ticker":"RT","date":"2015-06-15","pret":0,"close":6.52}
{"ticker":"RT","date":"2015-06-16","pret":-0.00308,"close":6.53}
{"ticker":"RT","date":"2015-06-17","pret":0.00768,"close":6.53}
{"ticker":"RT","date":"2015-06-18","pret":0,"close":6.55}
{"ticker":"RT","date":"2015-06-19","pret":-0.00153,"close":6.6}
{"ticker":"RT","date":"2015-06-22","pret":0.01369,"close":6.63}
{"ticker":"RT","date":"2015-06-23","pret":0.00602,"close":6.6}
{"ticker":"RT","date":"2015-06-24","pret":-0.01361,"close":6.57}
{"ticker":"RT","date":"2015-06-25","pret":0.00758,"close":6.56}
{"ticker":"RT","date":"2015-06-26","pret":-0.0091,"close":6.45}
{"ticker":"RT","date":"2015-06-29","pret":-0.02002,"close":6.17}
{"ticker":"RT","date":"2015-06-30","pret":-0.0316,"close":6.27}
{"ticker":"RT","date":"2015-07-01","pret":0.00958,"close":6.33}
{"ticker":"RT","date":"2015-07-02","pret":0.01107,"close":6.31}
{"ticker":"RT","date":"2015-07-06","pret":-0.01107,"close":6.26}
{"ticker":"RT","date":"2015-07-07","pret":-0.00798,"close":6.27}
{"ticker":"RT","date":"2015-07-08","pret":-0.00321,"close":6.2}
{"ticker":"RT","date":"2015-07-09","pret":0.00641,"close":6.29}
{"ticker":"RT","date":"2015-07-10","pret":0.0127,"close":6.62}
{"ticker":"RT","date":"2015-07-13","pret":0.05224,"close":6.66}
{"ticker":"RT","date":"2015-07-14","pret":-0.01356,"close":6.43}
{"ticker":"RT","date":"2015-07-15","pret":-0.02147,"close":6.32}
{"ticker":"RT","date":"2015-07-16","pret":-0.02036,"close":6.19}
{"ticker":"RT","date":"2015-07-17","pret":-0.01756,"close":6.16}
{"ticker":"RT","date":"2015-07-20","pret":-0.00971,"close":6.29}
{"ticker":"RT","date":"2015-07-21","pret":0.02568,"close":6.26}
{"ticker":"RT","date":"2015-07-22","pret":-0.00636,"close":6.3}
{"ticker":"RT","date":"2015-07-23","pret":0.00636,"close":6.15}
{"ticker":"RT","date":"2015-07-24","pret":0.01103,"close":6.8}
{"ticker":"RT","date":"2015-07-27","pret":0.074,"close":6.82}
{"ticker":"RT","date":"2015-07-28","pret":-0.01466,"close":6.95}
{"ticker":"RT","date":"2015-07-29","pret":0.02192,"close":7.1}
{"ticker":"RT","date":"2015-07-30","pret":0.02568,"close":7.27}
{"ticker":"RT","date":"2015-07-31","pret":0.02366,"close":7.34}
{"ticker":"RT","date":"2015-08-03","pret":0.00685,"close":7.34}
{"ticker":"RT","date":"2015-08-04","pret":0.00545,"close":7.38}
{"ticker":"RT","date":"2015-08-05","pret":0.00812,"close":7.38}
{"ticker":"RT","date":"2015-08-06","pret":-0.0054,"close":7.04}
{"ticker":"RT","date":"2015-08-07","pret":-0.04575,"close":6.96}
{"ticker":"RT","date":"2015-08-10","pret":-0.00998,"close":6.89}
{"ticker":"RT","date":"2015-08-11","pret":-0.02172,"close":6.82}
{"ticker":"RT","date":"2015-08-12","pret":-0.00735,"close":6.81}
{"ticker":"RT","date":"2015-08-13","pret":0.00295,"close":6.77}
{"ticker":"RT","date":"2015-08-14","pret":0.00294,"close":7}
{"ticker":"RT","date":"2015-08-17","pret":0.01888,"close":7.16}
{"ticker":"RT","date":"2015-08-18","pret":0.02557,"close":7.05}
{"ticker":"RT","date":"2015-08-19","pret":-0.0227,"close":6.97}
{"ticker":"RT","date":"2015-08-20","pret":-0.01009,"close":6.64}
{"ticker":"RT","date":"2015-08-21","pret":-0.05665,"close":6.51}
{"ticker":"RT","date":"2015-08-24","pret":-0.05194,"close":6.25}
{"ticker":"RT","date":"2015-08-25","pret":0.04578,"close":6.25}
{"ticker":"RT","date":"2015-08-26","pret":-0.01086,"close":6.41}
{"ticker":"RT","date":"2015-08-27","pret":0.00777,"close":6.37}
{"ticker":"RT","date":"2015-08-28","pret":-0.0156,"close":6.57}
{"ticker":"RT","date":"2015-08-31","pret":0.02791,"close":6.58}
{"ticker":"RT","date":"2015-09-01","pret":-0.01231,"close":6.45}
{"ticker":"RT","date":"2015-09-02","pret":0.00924,"close":6.74}
{"ticker":"RT","date":"2015-09-03","pret":0.03615,"close":6.84}
{"ticker":"RT","date":"2015-09-04","pret":-0.00296,"close":6.74}
{"ticker":"RT","date":"2015-09-08","pret":0.01619,"close":6.77}
{"ticker":"RT","date":"2015-09-09","pret":-0.00586,"close":6.55}
{"ticker":"RT","date":"2015-09-10","pret":-0.04198,"close":6.36}
{"ticker":"RT","date":"2015-09-11","pret":-0.02795,"close":6.5}
{"ticker":"RT","date":"2015-09-14","pret":0.02795,"close":6.45}
{"ticker":"RT","date":"2015-09-15","pret":-0.01233,"close":6.54}
{"ticker":"RT","date":"2015-09-16","pret":0.01996,"close":6.5}
{"ticker":"RT","date":"2015-09-17","pret":-0.00763,"close":6.62}
{"ticker":"RT","date":"2015-09-18","pret":-0.00307,"close":6.43}
{"ticker":"RT","date":"2015-09-21","pret":0,"close":6.54}
{"ticker":"RT","date":"2015-09-22","pret":-0.00308,"close":6.46}
{"ticker":"RT","date":"2015-09-23","pret":0.00308,"close":6.48}
{"ticker":"RT","date":"2015-09-24","pret":-0.00462,"close":6.4}
{"ticker":"RT","date":"2015-09-25","pret":-0.00619,"close":6.33}
{"ticker":"RT","date":"2015-09-28","pret":-0.01565,"close":6.15}
{"ticker":"RT","date":"2015-09-29","pret":-0.03043,"close":6.1}
{"ticker":"RT","date":"2015-09-30","pret":0.00487,"close":6.21}
{"ticker":"RT","date":"2015-10-01","pret":0.00484,"close":6.17}
{"ticker":"RT","date":"2015-10-02","pret":-0.0146,"close":6.24}
{"ticker":"RT","date":"2015-10-05","pret":0.02581,"close":6.32}
{"ticker":"RT","date":"2015-10-06","pret":0.00793,"close":6.41}
{"ticker":"RT","date":"2015-10-07","pret":0.01878,"close":6.45}
{"ticker":"RT","date":"2015-10-08","pret":-0.00311,"close":6.6}
{"ticker":"RT","date":"2015-10-09","pret":-0.11004,"close":5.8}
{"ticker":"RT","date":"2015-10-12","pret":0.01208,"close":5.64}
{"ticker":"RT","date":"2015-10-13","pret":-0.04204,"close":5.4}
{"ticker":"RT","date":"2015-10-14","pret":-0.03273,"close":5.21}
{"ticker":"RT","date":"2015-10-15","pret":-0.03193,"close":5.34}
{"ticker":"RT","date":"2015-10-16","pret":0.02451,"close":5.49}
{"ticker":"RT","date":"2015-10-19","pret":0.01479,"close":5.51}
{"ticker":"RT","date":"2015-10-20","pret":0.01276,"close":5.47}
{"ticker":"RT","date":"2015-10-21","pret":0,"close":5.19}
{"ticker":"RT","date":"2015-10-22","pret":-0.0578,"close":5.24}
{"ticker":"RT","date":"2015-10-23","pret":0.00765,"close":5.34}
{"ticker":"RT","date":"2015-10-26","pret":0.017,"close":5.23}
{"ticker":"RT","date":"2015-10-27","pret":-0.02849,"close":5.2}
{"ticker":"RT","date":"2015-10-28","pret":0.00192,"close":5.34}
{"ticker":"RT","date":"2015-10-29","pret":0.02657,"close":5.22}
{"ticker":"RT","date":"2015-10-30","pret":-0.02465,"close":5.23}
{"ticker":"RT","date":"2015-11-02","pret":0.00192,"close":5.39}
{"ticker":"RT","date":"2015-11-03","pret":0.02647,"close":5.36}
{"ticker":"RT","date":"2015-11-04","pret":0.00372,"close":5.34}
{"ticker":"RT","date":"2015-11-05","pret":-0.00934,"close":5.24}
{"ticker":"RT","date":"2015-11-06","pret":-0.02277,"close":5.33}
{"ticker":"RT","date":"2015-11-09","pret":0.01335,"close":5.24}
{"ticker":"RT","date":"2015-11-10","pret":-0.0076,"close":5.27}
{"ticker":"RT","date":"2015-11-11","pret":0.0095,"close":5.19}
{"ticker":"RT","date":"2015-11-12","pret":-0.01909,"close":5.47}
{"ticker":"RT","date":"2015-11-13","pret":0.03596,"close":5.41}
{"ticker":"RT","date":"2015-11-16","pret":0.00186,"close":5.49}
{"ticker":"RT","date":"2015-11-17","pret":0.01838,"close":5.42}
{"ticker":"RT","date":"2015-11-18","pret":-0.00548,"close":5.38}
{"ticker":"RT","date":"2015-11-19","pret":-0.0129,"close":5.39}
{"ticker":"RT","date":"2015-11-20","pret":0.00739,"close":5.46}
{"ticker":"RT","date":"2015-11-23","pret":0.00368,"close":5.45}
{"ticker":"RT","date":"2015-11-24","pret":-0.00184,"close":5.53}
{"ticker":"RT","date":"2015-11-25","pret":0.01821,"close":5.68}
{"ticker":"RT","date":"2015-11-26"}
{"ticker":"RT","date":"2015-11-27","pret":0.02672,"close":5.64}
{"ticker":"RT","date":"2015-11-30","pret":0.00526,"close":5.53}
{"ticker":"RT","date":"2015-12-01","pret":-0.03017,"close":5.53}
{"ticker":"RT","date":"2015-12-02","pret":0,"close":5.51}
{"ticker":"RT","date":"2015-12-03","pret":0,"close":5.39}
{"ticker":"RT","date":"2015-12-04","pret":-0.02925,"close":5.6}
{"ticker":"RT","date":"2015-12-07","pret":0.04,"close":5.63}
{"ticker":"RT","date":"2015-12-08","pret":-0.00178,"close":5.39}
{"ticker":"RT","date":"2015-12-09","pret":-0.05318,"close":5.31}
{"ticker":"RT","date":"2015-12-10","pret":0.00376,"close":5.41}
{"ticker":"RT","date":"2015-12-11","pret":-0.00376,"close":5.26}
{"ticker":"RT","date":"2015-12-14","pret":-0.01709,"close":5.22}
{"ticker":"RT","date":"2015-12-15","pret":0.00573,"close":5.41}
{"ticker":"RT","date":"2015-12-16","pret":0.03371,"close":5.36}
{"ticker":"RT","date":"2015-12-17"}
{"ticker":"RT","date":"2015-12-18","pret":0.02366,"close":5.49}
{"ticker":"RT","date":"2015-12-21","pret":-0.01267,"close":5.51}
{"ticker":"RT","date":"2015-12-22","pret":-0.00365,"close":5.57}
{"ticker":"RT","date":"2015-12-23","pret":0.01812,"close":5.62}
{"ticker":"RT","date":"2015-12-24","pret":0.00716,"close":5.67}
{"ticker":"RT","date":"2015-12-28","pret":0.00887,"close":5.6}
{"ticker":"RT","date":"2015-12-29","pret":-0.00177,"close":5.64}
{"ticker":"RT","date":"2015-12-30","pret":-0.0071,"close":5.57}
{"ticker":"RT","date":"2015-12-31","pret":-0.01075,"close":5.51}
{"ticker":"RT","date":"2016-01-04","pret":-0.0237,"close":5.16}
{"ticker":"RT","date":"2016-01-05","pret":-0.04916,"close":5.04}
{"ticker":"RTEC","date":"2015-01-02","pret":0.01172,"close":10.17}
{"ticker":"RTEC","date":"2015-01-05","pret":-0.01566,"close":10.07}
{"ticker":"RTEC","date":"2015-01-06","pret":-0.00693,"close":9.84}
{"ticker":"RTEC","date":"2015-01-07","pret":-0.014,"close":9.94}
{"ticker":"RTEC","date":"2015-01-08","pret":0.00802,"close":10.07}
{"ticker":"RTEC","date":"2015-01-09","pret":0.00498,"close":10.02}
{"ticker":"RTEC","date":"2015-01-12","pret":-0.00299,"close":9.95}
{"ticker":"RTEC","date":"2015-01-13","pret":0,"close":9.9}
{"ticker":"RTEC","date":"2015-01-14","pret":-0.0232,"close":9.96}
{"ticker":"RTEC","date":"2015-01-15","pret":0.0212,"close":9.84}
{"ticker":"RTEC","date":"2015-01-16","pret":-0.02222,"close":9.94}
{"ticker":"RTEC","date":"2015-01-20","pret":0.04592,"close":10.4}
{"ticker":"RTEC","date":"2015-01-21","pret":0.01068,"close":10.49}
{"ticker":"RTEC","date":"2015-01-22","pret":0.01817,"close":10.57}
{"ticker":"RTEC","date":"2015-01-23","pret":0.00473,"close":10.52}
{"ticker":"RTEC","date":"2015-01-26","pret":-0.00758,"close":10.58}
{"ticker":"RTEC","date":"2015-01-27","pret":-0.00286,"close":10.41}
{"ticker":"RTEC","date":"2015-01-28","pret":0.00854,"close":10.25}
{"ticker":"RTEC","date":"2015-01-29","pret":-0.02779,"close":10.52}
{"ticker":"RTEC","date":"2015-01-30","pret":0.01159,"close":10.03}
{"ticker":"RTEC","date":"2015-02-02","pret":-0.03321,"close":10.16}
{"ticker":"RTEC","date":"2015-02-03","pret":0.07368,"close":11.4}
{"ticker":"RTEC","date":"2015-02-04","pret":0.04421,"close":11.73}
{"ticker":"RTEC","date":"2015-02-05","pret":0.03213,"close":12.01}
{"ticker":"RTEC","date":"2015-02-06","pret":0.02615,"close":12.09}
{"ticker":"RTEC","date":"2015-02-09","pret":0.00912,"close":12.46}
{"ticker":"RTEC","date":"2015-02-10","pret":0.03884,"close":12.57}
{"ticker":"RTEC","date":"2015-02-11","pret":-0.00797,"close":12.26}
{"ticker":"RTEC","date":"2015-02-12","pret":-0.0145,"close":12.31}
{"ticker":"RTEC","date":"2015-02-13","pret":-0.00081,"close":12.14}
{"ticker":"RTEC","date":"2015-02-17","pret":-0.01308,"close":12.06}
{"ticker":"RTEC","date":"2015-02-18","pret":-0.00495,"close":12.13}
{"ticker":"RTEC","date":"2015-02-19","pret":0.00824,"close":12.34}
{"ticker":"RTEC","date":"2015-02-20","pret":0.01385,"close":12.3}
{"ticker":"RTEC","date":"2015-02-23","pret":-0.00487,"close":12.26}
{"ticker":"RTEC","date":"2015-02-24","pret":0.00081,"close":12.32}
{"ticker":"RTEC","date":"2015-02-25","pret":0.00081,"close":12.35}
{"ticker":"RTEC","date":"2015-02-26","pret":-0.00162,"close":12.39}
{"ticker":"RTEC","date":"2015-02-27","pret":0.00568,"close":12.33}
{"ticker":"RTEC","date":"2015-03-02","pret":-0.00243,"close":12.74}
{"ticker":"RTEC","date":"2015-03-03","pret":0.03112,"close":12.48}
{"ticker":"RTEC","date":"2015-03-04","pret":-0.02465,"close":12.47}
{"ticker":"RTEC","date":"2015-03-05","pret":0.00882,"close":12.4}
{"ticker":"RTEC","date":"2015-03-06","pret":-0.02178,"close":12.17}
{"ticker":"RTEC","date":"2015-03-09","pret":-0.00491,"close":12.21}
{"ticker":"RTEC","date":"2015-03-10","pret":-0.0074,"close":12}
{"ticker":"RTEC","date":"2015-03-11","pret":-0.0058,"close":12.54}
{"ticker":"RTEC","date":"2015-03-12","pret":0.04467,"close":12.5}
{"ticker":"RTEC","date":"2015-03-13","pret":-0.02738,"close":11.91}
{"ticker":"RTEC","date":"2015-03-16","pret":-0.02815,"close":11.92}
{"ticker":"RTEC","date":"2015-03-17","pret":-0.0059,"close":12.01}
{"ticker":"RTEC","date":"2015-03-18","pret":0.01342,"close":12.03}
{"ticker":"RTEC","date":"2015-03-19","pret":0.0025,"close":12.06}
{"ticker":"RTEC","date":"2015-03-20","pret":0.01075,"close":12.07}
{"ticker":"RTEC","date":"2015-03-23","pret":-0.00826,"close":12.16}
{"ticker":"RTEC","date":"2015-03-24","pret":0.0099,"close":12.35}
{"ticker":"RTEC","date":"2015-03-25","pret":0.01143,"close":11.56}
{"ticker":"RTEC","date":"2015-03-26","pret":-0.07498,"close":11.38}
{"ticker":"RTEC","date":"2015-03-27","pret":-0.00088,"close":11.26}
{"ticker":"RTEC","date":"2015-03-30","pret":-0.00968,"close":11.19}
{"ticker":"RTEC","date":"2015-03-31","pret":-0.02055,"close":11.02}
{"ticker":"RTEC","date":"2015-04-01","pret":-0.01546,"close":11.21}
{"ticker":"RTEC","date":"2015-04-02","pret":0.02623,"close":11.21}
{"ticker":"RTEC","date":"2015-04-06","pret":-0.00807,"close":11.22}
{"ticker":"RTEC","date":"2015-04-07","pret":0.00896,"close":11.24}
{"ticker":"RTEC","date":"2015-04-08","pret":0.00356,"close":11.43}
{"ticker":"RTEC","date":"2015-04-09","pret":0.01237,"close":11.26}
{"ticker":"RTEC","date":"2015-04-10","pret":-0.00528,"close":11.36}
{"ticker":"RTEC","date":"2015-04-13","pret":0,"close":11.51}
{"ticker":"RTEC","date":"2015-04-14","pret":0.01663,"close":11.6}
{"ticker":"RTEC","date":"2015-04-15","pret":0.00347,"close":11.76}
{"ticker":"RTEC","date":"2015-04-16","pret":0.01715,"close":11.74}
{"ticker":"RTEC","date":"2015-04-17","pret":-0.00854,"close":11.11}
{"ticker":"RTEC","date":"2015-04-20","pret":-0.04293,"close":11.2}
{"ticker":"RTEC","date":"2015-04-21","pret":0.00802,"close":11.56}
{"ticker":"RTEC","date":"2015-04-22","pret":0.03061,"close":11.66}
{"ticker":"RTEC","date":"2015-04-23","pret":0.03803,"close":12.45}
{"ticker":"RTEC","date":"2015-04-24","pret":0.03743,"close":12.38}
{"ticker":"RTEC","date":"2015-04-27","pret":-0.01044,"close":12.05}
{"ticker":"RTEC","date":"2015-04-28","pret":0.06105,"close":13.45}
{"ticker":"RTEC","date":"2015-04-29","pret":0.01057,"close":13.19}
{"ticker":"RTEC","date":"2015-04-30","pret":-0.01973,"close":12.83}
{"ticker":"RTEC","date":"2015-05-01","pret":-0.01467,"close":13.06}
{"ticker":"RTEC","date":"2015-05-04","pret":0.0223,"close":13.03}
{"ticker":"RTEC","date":"2015-05-05","pret":-0.01533,"close":12.76}
{"ticker":"RTEC","date":"2015-05-06","pret":-0.00931,"close":12.86}
{"ticker":"RTEC","date":"2015-05-07","pret":-0.00078,"close":12.85}
{"ticker":"RTEC","date":"2015-05-08","pret":0.0124,"close":12.95}
{"ticker":"RTEC","date":"2015-05-11","pret":-0.00077,"close":12.9}
{"ticker":"RTEC","date":"2015-05-12","pret":-0.01241,"close":12.77}
{"ticker":"RTEC","date":"2015-05-13","pret":0.00234,"close":12.75}
{"ticker":"RTEC","date":"2015-05-14","pret":-0.00703,"close":13.03}
{"ticker":"RTEC","date":"2015-05-15","pret":0.02249,"close":13.04}
{"ticker":"RTEC","date":"2015-05-18","pret":-0.01002,"close":13.13}
{"ticker":"RTEC","date":"2015-05-19","pret":0.01537,"close":13.02}
{"ticker":"RTEC","date":"2015-05-20","pret":-0.01228,"close":12.96}
{"ticker":"RTEC","date":"2015-05-21","pret":-0.00775,"close":12.87}
{"ticker":"RTEC","date":"2015-05-22","pret":0.00311,"close":12.88}
{"ticker":"RTEC","date":"2015-05-26","pret":-0.00701,"close":12.64}
{"ticker":"RTEC","date":"2015-05-27","pret":-0.01258,"close":12.93}
{"ticker":"RTEC","date":"2015-05-28","pret":0.01803,"close":12.83}
{"ticker":"RTEC","date":"2015-05-29","pret":-0.00311,"close":12.74}
{"ticker":"RTEC","date":"2015-06-01","pret":-0.00626,"close":12.82}
{"ticker":"RTEC","date":"2015-06-02","pret":0.00157,"close":12.5}
{"ticker":"RTEC","date":"2015-06-03","pret":-0.02137,"close":13.41}
{"ticker":"RTEC","date":"2015-06-04","pret":0.06878,"close":13.1}
{"ticker":"RTEC","date":"2015-06-05","pret":-0.02649,"close":13.21}
{"ticker":"RTEC","date":"2015-06-08","pret":0.00992,"close":13.1}
{"ticker":"RTEC","date":"2015-06-09","pret":-0.00762,"close":13.04}
{"ticker":"RTEC","date":"2015-06-10","pret":0.00458,"close":13.25}
{"ticker":"RTEC","date":"2015-06-11","pret":0.01211,"close":13.2}
{"ticker":"RTEC","date":"2015-06-12","pret":-0.01364,"close":13.17}
{"ticker":"RTEC","date":"2015-06-15","pret":-0.0092,"close":13.28}
{"ticker":"RTEC","date":"2015-06-16","pret":0.01982,"close":13.07}
{"ticker":"RTEC","date":"2015-06-17","pret":-0.04161,"close":12.66}
{"ticker":"RTEC","date":"2015-06-18","pret":-0.00473,"close":12.61}
{"ticker":"RTEC","date":"2015-06-19","pret":0,"close":12.48}
{"ticker":"RTEC","date":"2015-06-22","pret":-0.01033,"close":12.41}
{"ticker":"RTEC","date":"2015-06-23","pret":-0.00641,"close":12.63}
{"ticker":"RTEC","date":"2015-06-24","pret":0.01278,"close":12.49}
{"ticker":"RTEC","date":"2015-06-25","pret":-0.00398,"close":12.5}
{"ticker":"RTEC","date":"2015-06-26","pret":-0.00479,"close":12.3}
{"ticker":"RTEC","date":"2015-06-29","pret":-0.02185,"close":12.1}
{"ticker":"RTEC","date":"2015-06-30","pret":-0.0041,"close":12.01}
{"ticker":"RTEC","date":"2015-07-01","pret":-0.00825,"close":12.07}
{"ticker":"RTEC","date":"2015-07-02","pret":0.00496,"close":12.04}
{"ticker":"RTEC","date":"2015-07-06","pret":-0.01244,"close":11.95}
{"ticker":"RTEC","date":"2015-07-07","pret":-0.00334,"close":12.16}
{"ticker":"RTEC","date":"2015-07-08","pret":0.00751,"close":11.84}
{"ticker":"RTEC","date":"2015-07-09","pret":-0.0025,"close":11.72}
{"ticker":"RTEC","date":"2015-07-10","pret":-0.01089,"close":12.16}
{"ticker":"RTEC","date":"2015-07-13","pret":0.0917,"close":12.99}
{"ticker":"RTEC","date":"2015-07-14","pret":-0.00154,"close":12.77}
{"ticker":"RTEC","date":"2015-07-15","pret":-0.0085,"close":12.5}
{"ticker":"RTEC","date":"2015-07-16","pret":-0.02436,"close":12.09}
{"ticker":"RTEC","date":"2015-07-17","pret":-0.04142,"close":11.79}
{"ticker":"RTEC","date":"2015-07-20","pret":-0.01926,"close":11.75}
{"ticker":"RTEC","date":"2015-07-21","pret":-0.0102,"close":11.65}
{"ticker":"RTEC","date":"2015-07-22","pret":-0.00858,"close":11.34}
{"ticker":"RTEC","date":"2015-07-23","pret":-0.02001,"close":11.45}
{"ticker":"RTEC","date":"2015-07-24","pret":0.00438,"close":11}
{"ticker":"RTEC","date":"2015-07-27","pret":-0.04656,"close":10.95}
{"ticker":"RTEC","date":"2015-07-28","pret":0.00731,"close":11}
{"ticker":"RTEC","date":"2015-07-29","pret":0.00363,"close":11.01}
{"ticker":"RTEC","date":"2015-07-30","pret":-0.00637,"close":11.24}
{"ticker":"RTEC","date":"2015-07-31","pret":0.02966,"close":11.22}
{"ticker":"RTEC","date":"2015-08-03","pret":-0.008,"close":10.96}
{"ticker":"RTEC","date":"2015-08-04","pret":0.09368,"close":12.84}
{"ticker":"RTEC","date":"2015-08-05","pret":0.05227,"close":12.65}
{"ticker":"RTEC","date":"2015-08-06","pret":-0.01791,"close":12.77}
{"ticker":"RTEC","date":"2015-08-07","pret":-0.00947,"close":13.25}
{"ticker":"RTEC","date":"2015-08-10","pret":0.06523,"close":13.48}
{"ticker":"RTEC","date":"2015-08-11","pret":-0.00074,"close":13.3}
{"ticker":"RTEC","date":"2015-08-12","pret":-0.01423,"close":13.14}
{"ticker":"RTEC","date":"2015-08-13","pret":-0.01596,"close":12.88}
{"ticker":"RTEC","date":"2015-08-14","pret":-0.01389,"close":12.94}
{"ticker":"RTEC","date":"2015-08-17","pret":0,"close":13.02}
{"ticker":"RTEC","date":"2015-08-18","pret":0.01236,"close":12.81}
{"ticker":"RTEC","date":"2015-08-19","pret":-0.02172,"close":12.75}
{"ticker":"RTEC","date":"2015-08-20","pret":-0.00867,"close":12.66}
{"ticker":"RTEC","date":"2015-08-21","pret":-0.01595,"close":12.71}
{"ticker":"RTEC","date":"2015-08-24","pret":-0.05028,"close":12.1}
{"ticker":"RTEC","date":"2015-08-25","pret":0.05028,"close":11.87}
{"ticker":"RTEC","date":"2015-08-26","pret":-0.02689,"close":12.2}
{"ticker":"RTEC","date":"2015-08-27","pret":0.01719,"close":12.25}
{"ticker":"RTEC","date":"2015-08-28","pret":-0.01061,"close":12.38}
{"ticker":"RTEC","date":"2015-08-31","pret":0.01385,"close":12.76}
{"ticker":"RTEC","date":"2015-09-01","pret":0.01526,"close":12.46}
{"ticker":"RTEC","date":"2015-09-02","pret":-0.00399,"close":12.56}
{"ticker":"RTEC","date":"2015-09-03","pret":0.01193,"close":12.59}
{"ticker":"RTEC","date":"2015-09-04","pret":-0.01353,"close":12.44}
{"ticker":"RTEC","date":"2015-09-08","pret":-0.00321,"close":12.68}
{"ticker":"RTEC","date":"2015-09-09","pret":0.02068,"close":12.46}
{"ticker":"RTEC","date":"2015-09-10","pret":-0.01828,"close":12.62}
{"ticker":"RTEC","date":"2015-09-11","pret":0.0064,"close":12.55}
{"ticker":"RTEC","date":"2015-09-14","pret":0,"close":12.39}
{"ticker":"RTEC","date":"2015-09-15","pret":-0.01445,"close":12.64}
{"ticker":"RTEC","date":"2015-09-16","pret":0.02554,"close":13.09}
{"ticker":"RTEC","date":"2015-09-17","pret":0.02874,"close":13.09}
{"ticker":"RTEC","date":"2015-09-18","pret":-0.00692,"close":12.68}
{"ticker":"RTEC","date":"2015-09-21","pret":-0.01711,"close":12.86}
{"ticker":"RTEC","date":"2015-09-22","pret":0,"close":12.33}
{"ticker":"RTEC","date":"2015-09-23","pret":-0.03756,"close":12.31}
{"ticker":"RTEC","date":"2015-09-24","pret":-0.01064,"close":12.01}
{"ticker":"RTEC","date":"2015-09-25","pret":-0.00412,"close":11.81}
{"ticker":"RTEC","date":"2015-09-28","pret":-0.03362,"close":11.71}
{"ticker":"RTEC","date":"2015-09-29","pret":0.00171,"close":12.08}
{"ticker":"RTEC","date":"2015-09-30","pret":0.04341,"close":12.45}
{"ticker":"RTEC","date":"2015-10-01","pret":0.01701,"close":12.12}
{"ticker":"RTEC","date":"2015-10-02","pret":-0.03432,"close":12.58}
{"ticker":"RTEC","date":"2015-10-05","pret":0.0455,"close":12.67}
{"ticker":"RTEC","date":"2015-10-06","pret":0.00238,"close":12.57}
{"ticker":"RTEC","date":"2015-10-07","pret":0.00237,"close":12.77}
{"ticker":"RTEC","date":"2015-10-08","pret":0.01022,"close":12.93}
{"ticker":"RTEC","date":"2015-10-09","pret":0.01321,"close":13}
{"ticker":"RTEC","date":"2015-10-12","pret":0.00693,"close":13.22}
{"ticker":"RTEC","date":"2015-10-13","pret":0.00688,"close":12.62}
{"ticker":"RTEC","date":"2015-10-14","pret":-0.0412,"close":12.73}
{"ticker":"RTEC","date":"2015-10-15","pret":0.01653,"close":12.95}
{"ticker":"RTEC","date":"2015-10-16","pret":0.01395,"close":12.83}
{"ticker":"RTEC","date":"2015-10-19","pret":-0.01395,"close":12.8}
{"ticker":"RTEC","date":"2015-10-20","pret":-0.00078,"close":12.97}
{"ticker":"RTEC","date":"2015-10-21","pret":0.02622,"close":12.72}
{"ticker":"RTEC","date":"2015-10-22","pret":-0.02466,"close":12.45}
{"ticker":"RTEC","date":"2015-10-23","pret":-0.02368,"close":12.64}
{"ticker":"RTEC","date":"2015-10-26","pret":0.01191,"close":12.34}
{"ticker":"RTEC","date":"2015-10-27","pret":-0.02639,"close":12.36}
{"ticker":"RTEC","date":"2015-10-28","pret":0.00566,"close":13.13}
{"ticker":"RTEC","date":"2015-10-29","pret":0.04952,"close":12.71}
{"ticker":"RTEC","date":"2015-10-30","pret":-0.02171,"close":12.79}
{"ticker":"RTEC","date":"2015-11-02","pret":0.00703,"close":13.35}
{"ticker":"RTEC","date":"2015-11-03","pret":0.06186,"close":14.27}
{"ticker":"RTEC","date":"2015-11-04","pret":0.05133,"close":14.14}
{"ticker":"RTEC","date":"2015-11-05","pret":-0.01753,"close":14.31}
{"ticker":"RTEC","date":"2015-11-06","pret":0.00564,"close":14.53}
{"ticker":"RTEC","date":"2015-11-09","pret":0.02088,"close":14.35}
{"ticker":"RTEC","date":"2015-11-10","pret":-0.01178,"close":14.25}
{"ticker":"RTEC","date":"2015-11-11","pret":-0.00279,"close":14.17}
{"ticker":"RTEC","date":"2015-11-12","pret":-0.01337,"close":14.01}
{"ticker":"RTEC","date":"2015-11-13","pret":-0.00568,"close":14.02}
{"ticker":"RTEC","date":"2015-11-16","pret":-0.00357,"close":14}
{"ticker":"RTEC","date":"2015-11-17","pret":0.00072,"close":14}
{"ticker":"RTEC","date":"2015-11-18","pret":0,"close":13.89}
{"ticker":"RTEC","date":"2015-11-19","pret":-0.00573,"close":13.91}
{"ticker":"RTEC","date":"2015-11-20","pret":0.00644,"close":14.3}
{"ticker":"RTEC","date":"2015-11-23","pret":0.02398,"close":14.2}
{"ticker":"RTEC","date":"2015-11-24","pret":-0.019,"close":14.18}
{"ticker":"RTEC","date":"2015-11-25","pret":0.00354,"close":14.19}
{"ticker":"RTEC","date":"2015-11-26"}
{"ticker":"RTEC","date":"2015-11-27","pret":0.00705,"close":14.38}
{"ticker":"RTEC","date":"2015-11-30","pret":0.01049,"close":14.23}
{"ticker":"RTEC","date":"2015-12-01","pret":-0.00488,"close":14.26}
{"ticker":"RTEC","date":"2015-12-02","pret":0.00349,"close":14.47}
{"ticker":"RTEC","date":"2015-12-03","pret":0.01452,"close":14.04}
{"ticker":"RTEC","date":"2015-12-04","pret":-0.0335,"close":14.35}
{"ticker":"RTEC","date":"2015-12-07","pret":0.02315,"close":14.5}
{"ticker":"RTEC","date":"2015-12-08","pret":-0.00208,"close":14.63}
{"ticker":"RTEC","date":"2015-12-09","pret":0.01586,"close":14.79}
{"ticker":"RTEC","date":"2015-12-10","pret":0.00817,"close":14.82}
{"ticker":"RTEC","date":"2015-12-11","pret":0.00271,"close":14.59}
{"ticker":"RTEC","date":"2015-12-14","pret":-0.01568,"close":14.18}
{"ticker":"RTEC","date":"2015-12-15","pret":-0.02013,"close":14.09}
{"ticker":"RTEC","date":"2015-12-16","pret":-0.0007,"close":14.24}
{"ticker":"RTEC","date":"2015-12-17"}
{"ticker":"RTEC","date":"2015-12-18","pret":-0.01556,"close":14.2}
{"ticker":"RTEC","date":"2015-12-21","pret":0.01696,"close":14.28}
{"ticker":"RTEC","date":"2015-12-22","pret":0.00768,"close":14.49}
{"ticker":"RTEC","date":"2015-12-23","pret":0.0186,"close":14.47}
{"ticker":"RTEC","date":"2015-12-24","pret":-0.0096,"close":14.55}
{"ticker":"RTEC","date":"2015-12-28","pret":0.00344,"close":14.51}
{"ticker":"RTEC","date":"2015-12-29","pret":-0.00206,"close":14.57}
{"ticker":"RTEC","date":"2015-12-30","pret":0.00618,"close":14.22}
{"ticker":"RTEC","date":"2015-12-31","pret":-0.02915,"close":14.22}
{"ticker":"RTEC","date":"2016-01-04","pret":-0.0192,"close":12.92}
{"ticker":"RTEC","date":"2016-01-05","pret":-0.07992,"close":12.4}
{"ticker":"RTI","date":"2015-01-02","pret":-0.01405,"close":25.12}
{"ticker":"RTI","date":"2015-01-05","pret":-0.02466,"close":23.92}
{"ticker":"RTI","date":"2015-01-06","pret":-0.03608,"close":23.54}
{"ticker":"RTI","date":"2015-01-07","pret":-0.00418,"close":23.46}
{"ticker":"RTI","date":"2015-01-08","pret":-0.00631,"close":23.99}
{"ticker":"RTI","date":"2015-01-09","pret":0.0184,"close":23.33}
{"ticker":"RTI","date":"2015-01-12","pret":-0.03714,"close":23.24}
{"ticker":"RTI","date":"2015-01-13","pret":0.00941,"close":23.03}
{"ticker":"RTI","date":"2015-01-14","pret":-0.0413,"close":22.47}
{"ticker":"RTI","date":"2015-01-15","pret":0.00266,"close":21.7}
{"ticker":"RTI","date":"2015-01-16","pret":-0.04574,"close":21.83}
{"ticker":"RTI","date":"2015-01-20","pret":0.01518,"close":21.23}
{"ticker":"RTI","date":"2015-01-21","pret":-0.03483,"close":21.26}
{"ticker":"RTI","date":"2015-01-22","pret":0.01594,"close":22.17}
{"ticker":"RTI","date":"2015-01-23","pret":0.02481,"close":21.44}
{"ticker":"RTI","date":"2015-01-26","pret":-0.02017,"close":21.81}
{"ticker":"RTI","date":"2015-01-27","pret":-0.00093,"close":21.93}
{"ticker":"RTI","date":"2015-01-28","pret":0.03147,"close":21.76}
{"ticker":"RTI","date":"2015-01-29","pret":-0.01447,"close":22.14}
{"ticker":"RTI","date":"2015-01-30","pret":-0.00411,"close":22.3}
{"ticker":"RTI","date":"2015-02-02","pret":0.0293,"close":22.44}
{"ticker":"RTI","date":"2015-02-03","pret":0.01455,"close":23.53}
{"ticker":"RTI","date":"2015-02-04","pret":0.01736,"close":22.29}
{"ticker":"RTI","date":"2015-02-05","pret":-0.03503,"close":23.09}
{"ticker":"RTI","date":"2015-02-06","pret":0.02378,"close":22.68}
{"ticker":"RTI","date":"2015-02-09","pret":-0.01623,"close":23.23}
{"ticker":"RTI","date":"2015-02-10","pret":0.02447,"close":22.86}
{"ticker":"RTI","date":"2015-02-11","pret":-0.00954,"close":24.29}
{"ticker":"RTI","date":"2015-02-12","pret":0.06902,"close":27.31}
{"ticker":"RTI","date":"2015-02-13","pret":0.0935,"close":28.03}
{"ticker":"RTI","date":"2015-02-17","pret":0.03637,"close":28.69}
{"ticker":"RTI","date":"2015-02-18","pret":0.02434,"close":28.69}
{"ticker":"RTI","date":"2015-02-19","pret":-0.0077,"close":28.49}
{"ticker":"RTI","date":"2015-02-20","pret":0.00105,"close":28.55}
{"ticker":"RTI","date":"2015-02-23","pret":-0.0074,"close":28.32}
{"ticker":"RTI","date":"2015-02-24","pret":0.00564,"close":28.44}
{"ticker":"RTI","date":"2015-02-25","pret":-0.00423,"close":28.41}
{"ticker":"RTI","date":"2015-02-26","pret":0.00388,"close":27.9}
{"ticker":"RTI","date":"2015-02-27","pret":-0.02276,"close":27.87}
{"ticker":"RTI","date":"2015-03-02","pret":-0.00144,"close":28.03}
{"ticker":"RTI","date":"2015-03-03","pret":0.00144,"close":28.01}
{"ticker":"RTI","date":"2015-03-04","pret":-0.00252,"close":27.69}
{"ticker":"RTI","date":"2015-03-05","pret":-0.00325,"close":27.82}
{"ticker":"RTI","date":"2015-03-06","pret":-0.00982,"close":27.28}
{"ticker":"RTI","date":"2015-03-09","pret":0.3451,"close":38}
{"ticker":"RTI","date":"2015-03-10","pret":-0.02303,"close":37.45}
{"ticker":"RTI","date":"2015-03-11","pret":-0.00451,"close":37.76}
{"ticker":"RTI","date":"2015-03-12","pret":0.01374,"close":38.31}
{"ticker":"RTI","date":"2015-03-13","pret":0.00052,"close":37.79}
{"ticker":"RTI","date":"2015-03-16","pret":-0.00922,"close":37.2}
{"ticker":"RTI","date":"2015-03-17","pret":-0.0241,"close":36.64}
{"ticker":"RTI","date":"2015-03-18","pret":-0.0109,"close":37.15}
{"ticker":"RTI","date":"2015-03-19","pret":0.00873,"close":36.22}
{"ticker":"RTI","date":"2015-03-20","pret":-0.00818,"close":36.13}
{"ticker":"RTI","date":"2015-03-23","pret":-0.01323,"close":36.32}
{"ticker":"RTI","date":"2015-03-24","pret":0.00249,"close":36.46}
{"ticker":"RTI","date":"2015-03-25","pret":0.00992,"close":36.02}
{"ticker":"RTI","date":"2015-03-26","pret":-0.01297,"close":35.9}
{"ticker":"RTI","date":"2015-03-27","pret":-0.00893,"close":35.31}
{"ticker":"RTI","date":"2015-03-30","pret":0,"close":36}
{"ticker":"RTI","date":"2015-03-31","pret":-0.00224,"close":35.91}
{"ticker":"RTI","date":"2015-04-01","pret":0.00783,"close":36.18}
{"ticker":"RTI","date":"2015-04-02","pret":0.00583,"close":36.5}
{"ticker":"RTI","date":"2015-04-06","pret":0.01703,"close":37.28}
{"ticker":"RTI","date":"2015-04-07","pret":0.01808,"close":37.34}
{"ticker":"RTI","date":"2015-04-08","pret":0.01144,"close":38.18}
{"ticker":"RTI","date":"2015-04-09","pret":-0.00716,"close":36.98}
{"ticker":"RTI","date":"2015-04-10","pret":-0.01152,"close":36.82}
{"ticker":"RTI","date":"2015-04-13","pret":-0.01165,"close":37.09}
{"ticker":"RTI","date":"2015-04-14","pret":0.0181,"close":37.43}
{"ticker":"RTI","date":"2015-04-15","pret":0.00534,"close":37.41}
{"ticker":"RTI","date":"2015-04-16","pret":0.01244,"close":37.71}
{"ticker":"RTI","date":"2015-04-17","pret":-0.0135,"close":37.74}
{"ticker":"RTI","date":"2015-04-20","pret":0.00796,"close":38.03}
{"ticker":"RTI","date":"2015-04-21","pret":0.01183,"close":37.92}
{"ticker":"RTI","date":"2015-04-22","pret":-0.00498,"close":37.96}
{"ticker":"RTI","date":"2015-04-23","pret":-0.01562,"close":37.04}
{"ticker":"RTI","date":"2015-04-24","pret":-0.00911,"close":37.03}
{"ticker":"RTI","date":"2015-04-27","pret":0.00161,"close":37.73}
{"ticker":"RTI","date":"2015-04-28","pret":0.02626,"close":37.85}
{"ticker":"RTI","date":"2015-04-29","pret":-0.02143,"close":38.16}
{"ticker":"RTI","date":"2015-04-30","pret":0.01802,"close":37.65}
{"ticker":"RTI","date":"2015-05-01","pret":-0.00632,"close":39.62}
{"ticker":"RTI","date":"2015-05-04","pret":0.04623,"close":39.31}
{"ticker":"RTI","date":"2015-05-05","pret":0,"close":38.87}
{"ticker":"RTI","date":"2015-05-06","pret":-0.01603,"close":38.45}
{"ticker":"RTI","date":"2015-05-07","pret":-0.01968,"close":38.58}
{"ticker":"RTI","date":"2015-05-08","pret":0.01351,"close":38.84}
{"ticker":"RTI","date":"2015-05-11","pret":0.00258,"close":38.43}
{"ticker":"RTI","date":"2015-05-12","pret":-0.01426,"close":38.23}
{"ticker":"RTI","date":"2015-05-13","pret":0.00261,"close":38.37}
{"ticker":"RTI","date":"2015-05-14","pret":0.00468,"close":38.38}
{"ticker":"RTI","date":"2015-05-15","pret":-0.0052,"close":38.11}
{"ticker":"RTI","date":"2015-05-18","pret":-0.01153,"close":37.72}
{"ticker":"RTI","date":"2015-05-19","pret":-0.00688,"close":36.87}
{"ticker":"RTI","date":"2015-05-20","pret":-0.01794,"close":36.85}
{"ticker":"RTI","date":"2015-05-21","pret":-0.00216,"close":36.73}
{"ticker":"RTI","date":"2015-05-22","pret":-0.00816,"close":36.56}
{"ticker":"RTI","date":"2015-05-26","pret":-0.0107,"close":35.95}
{"ticker":"RTI","date":"2015-05-27","pret":-0.01026,"close":36.12}
{"ticker":"RTI","date":"2015-05-28","pret":0.00362,"close":35.82}
{"ticker":"RTI","date":"2015-05-29","pret":-0.00501,"close":35.27}
{"ticker":"RTI","date":"2015-06-01","pret":-0.01491,"close":35.02}
{"ticker":"RTI","date":"2015-06-02","pret":-0.00911,"close":35.67}
{"ticker":"RTI","date":"2015-06-03","pret":0.02038,"close":35.6}
{"ticker":"RTI","date":"2015-06-04","pret":-0.00759,"close":35.31}
{"ticker":"RTI","date":"2015-06-05","pret":-0.00822,"close":35.05}
{"ticker":"RTI","date":"2015-06-08","pret":-0.00485,"close":34.6}
{"ticker":"RTI","date":"2015-06-09","pret":-0.00775,"close":34.4}
{"ticker":"RTI","date":"2015-06-10","pret":0.00086,"close":34.42}
{"ticker":"RTI","date":"2015-06-11","pret":-0.00839,"close":34.2}
{"ticker":"RTI","date":"2015-06-12","pret":-0.00875,"close":34.02}
{"ticker":"RTI","date":"2015-06-15","pret":-0.01298,"close":33.86}
{"ticker":"RTI","date":"2015-06-16","pret":0.00178,"close":33.97}
{"ticker":"RTI","date":"2015-06-17","pret":0.00885,"close":33.78}
{"ticker":"RTI","date":"2015-06-18","pret":-0.00441,"close":33.58}
{"ticker":"RTI","date":"2015-06-19","pret":-0.01217,"close":33.65}
{"ticker":"RTI","date":"2015-06-22","pret":0.00477,"close":33.24}
{"ticker":"RTI","date":"2015-06-23","pret":-0.01407,"close":33.24}
{"ticker":"RTI","date":"2015-06-24","pret":-0.0006,"close":33.15}
{"ticker":"RTI","date":"2015-06-25","pret":-0.00121,"close":32.7}
{"ticker":"RTI","date":"2015-06-26","pret":-0.01184,"close":33.04}
{"ticker":"RTI","date":"2015-06-29","pret":-0.00459,"close":32.03}
{"ticker":"RTI","date":"2015-06-30","pret":-0.00801,"close":31.52}
{"ticker":"RTI","date":"2015-07-01","pret":-0.02253,"close":31.35}
{"ticker":"RTI","date":"2015-07-02","pret":-0.00603,"close":31.45}
{"ticker":"RTI","date":"2015-07-06","pret":-0.01088,"close":31.17}
{"ticker":"RTI","date":"2015-07-07","pret":0.00032,"close":31.28}
{"ticker":"RTI","date":"2015-07-08","pret":-0.00226,"close":29.71}
{"ticker":"RTI","date":"2015-07-09","pret":-0.02945,"close":29.95}
{"ticker":"RTI","date":"2015-07-10","pret":0.00166,"close":30.09}
{"ticker":"RTI","date":"2015-07-13","pret":0.00793,"close":30.6}
{"ticker":"RTI","date":"2015-07-14","pret":0.00328,"close":30.46}
{"ticker":"RTI","date":"2015-07-15","pret":-0.00724,"close":29.9}
{"ticker":"RTI","date":"2015-07-16","pret":-0.00563,"close":29.76}
{"ticker":"RTI","date":"2015-07-17","pret":-0.01405,"close":29.67}
{"ticker":"RTI","date":"2015-07-20","pret":0.00034,"close":28.85}
{"ticker":"RTI","date":"2015-07-21","pret":-0.01458,"close":28.96}
{"ticker":"RTI","date":"2015-07-22","pret":-0.01862,"close":28.26}
{"ticker":"RTI","date":"2015-07-23"}
{"ticker":"RTI","date":"2015-07-24"}
{"ticker":"RTI","date":"2015-07-27"}
{"ticker":"RTI","date":"2015-07-28"}
{"ticker":"RTI","date":"2015-07-29"}
{"ticker":"RTI","date":"2015-07-30"}
{"ticker":"RTI","date":"2015-07-31"}
{"ticker":"RTI","date":"2015-08-03"}
{"ticker":"RTI","date":"2015-08-04"}
{"ticker":"RTI","date":"2015-08-05"}
{"ticker":"RTI","date":"2015-08-06"}
{"ticker":"RTI","date":"2015-08-07"}
{"ticker":"RTI","date":"2015-08-10"}
{"ticker":"RTI","date":"2015-08-11"}
{"ticker":"RTI","date":"2015-08-12"}
{"ticker":"RTI","date":"2015-08-13"}
{"ticker":"RTI","date":"2015-08-14"}
{"ticker":"RTI","date":"2015-08-17"}
{"ticker":"RTI","date":"2015-08-18"}
{"ticker":"RTI","date":"2015-08-19"}
{"ticker":"RTI","date":"2015-08-20"}
{"ticker":"RTI","date":"2015-08-21"}
{"ticker":"RTI","date":"2015-08-24"}
{"ticker":"RTI","date":"2015-08-25"}
{"ticker":"RTI","date":"2015-08-26"}
{"ticker":"RTI","date":"2015-08-27"}
{"ticker":"RTI","date":"2015-08-28"}
{"ticker":"RTI","date":"2015-08-31"}
{"ticker":"RTI","date":"2015-09-01"}
{"ticker":"RTI","date":"2015-09-02"}
{"ticker":"RTI","date":"2015-09-03"}
{"ticker":"RTI","date":"2015-09-04"}
{"ticker":"RTI","date":"2015-09-08"}
{"ticker":"RTI","date":"2015-09-09"}
{"ticker":"RTI","date":"2015-09-10"}
{"ticker":"RTI","date":"2015-09-11"}
{"ticker":"RTI","date":"2015-09-14"}
{"ticker":"RTI","date":"2015-09-15"}
{"ticker":"RTI","date":"2015-09-16"}
{"ticker":"RTI","date":"2015-09-17"}
{"ticker":"RTI","date":"2015-09-18"}
{"ticker":"RTI","date":"2015-09-21"}
{"ticker":"RTI","date":"2015-09-22"}
{"ticker":"RTI","date":"2015-09-23"}
{"ticker":"RTI","date":"2015-09-24"}
{"ticker":"RTI","date":"2015-09-25"}
{"ticker":"RTI","date":"2015-09-28"}
{"ticker":"RTI","date":"2015-09-29"}
{"ticker":"RTI","date":"2015-09-30"}
{"ticker":"RTI","date":"2015-10-01"}
{"ticker":"RTI","date":"2015-10-02"}
{"ticker":"RTI","date":"2015-10-05"}
{"ticker":"RTI","date":"2015-10-06"}
{"ticker":"RTI","date":"2015-10-07"}
{"ticker":"RTI","date":"2015-10-08"}
{"ticker":"RTI","date":"2015-10-09"}
{"ticker":"RTI","date":"2015-10-12"}
{"ticker":"RTI","date":"2015-10-13"}
{"ticker":"RTI","date":"2015-10-14"}
{"ticker":"RTI","date":"2015-10-15"}
{"ticker":"RTI","date":"2015-10-16"}
{"ticker":"RTI","date":"2015-10-19"}
{"ticker":"RTI","date":"2015-10-20"}
{"ticker":"RTI","date":"2015-10-21"}
{"ticker":"RTI","date":"2015-10-22"}
{"ticker":"RTI","date":"2015-10-23"}
{"ticker":"RTI","date":"2015-10-26"}
{"ticker":"RTI","date":"2015-10-27"}
{"ticker":"RTI","date":"2015-10-28"}
{"ticker":"RTI","date":"2015-10-29"}
{"ticker":"RTI","date":"2015-10-30"}
{"ticker":"RTI","date":"2015-11-02"}
{"ticker":"RTI","date":"2015-11-03"}
{"ticker":"RTI","date":"2015-11-04"}
{"ticker":"RTI","date":"2015-11-05"}
{"ticker":"RTI","date":"2015-11-06"}
{"ticker":"RTI","date":"2015-11-09"}
{"ticker":"RTI","date":"2015-11-10"}
{"ticker":"RTI","date":"2015-11-11"}
{"ticker":"RTI","date":"2015-11-12"}
{"ticker":"RTI","date":"2015-11-13"}
{"ticker":"RTI","date":"2015-11-16"}
{"ticker":"RTI","date":"2015-11-17"}
{"ticker":"RTI","date":"2015-11-18"}
{"ticker":"RTI","date":"2015-11-19"}
{"ticker":"RTI","date":"2015-11-20"}
{"ticker":"RTI","date":"2015-11-23"}
{"ticker":"RTI","date":"2015-11-24"}
{"ticker":"RTI","date":"2015-11-25"}
{"ticker":"RTI","date":"2015-11-26"}
{"ticker":"RTI","date":"2015-11-27"}
{"ticker":"RTI","date":"2015-11-30"}
{"ticker":"RTI","date":"2015-12-01"}
{"ticker":"RTI","date":"2015-12-02"}
{"ticker":"RTI","date":"2015-12-03"}
{"ticker":"RTI","date":"2015-12-04"}
{"ticker":"RTI","date":"2015-12-07"}
{"ticker":"RTI","date":"2015-12-08"}
{"ticker":"RTI","date":"2015-12-09"}
{"ticker":"RTI","date":"2015-12-10"}
{"ticker":"RTI","date":"2015-12-11"}
{"ticker":"RTI","date":"2015-12-14"}
{"ticker":"RTI","date":"2015-12-15"}
{"ticker":"RTI","date":"2015-12-16"}
{"ticker":"RTI","date":"2015-12-17"}
{"ticker":"RTI","date":"2015-12-18"}
{"ticker":"RTI","date":"2015-12-21"}
{"ticker":"RTI","date":"2015-12-22"}
{"ticker":"RTI","date":"2015-12-23"}
{"ticker":"RTI","date":"2015-12-24"}
{"ticker":"RTI","date":"2015-12-28"}
{"ticker":"RTI","date":"2015-12-29"}
{"ticker":"RTI","date":"2015-12-30"}
{"ticker":"RTI","date":"2015-12-31"}
{"ticker":"RTI","date":"2016-01-04"}
{"ticker":"RTI","date":"2016-01-05"}
{"ticker":"RTIX","date":"2015-01-02","pret":0.00571,"close":5.15}
{"ticker":"RTIX","date":"2015-01-05","pret":-0.03475,"close":5.18}
{"ticker":"RTIX","date":"2015-01-06","pret":0.01753,"close":4.99}
{"ticker":"RTIX","date":"2015-01-07","pret":-0.02344,"close":5.03}
{"ticker":"RTIX","date":"2015-01-08","pret":0.00591,"close":5.21}
{"ticker":"RTIX","date":"2015-01-09","pret":0.01753,"close":5.07}
{"ticker":"RTIX","date":"2015-01-12","pret":-0.02542,"close":5.13}
{"ticker":"RTIX","date":"2015-01-13","pret":0.02734,"close":5.13}
{"ticker":"RTIX","date":"2015-01-14","pret":-0.02339,"close":5.16}
{"ticker":"RTIX","date":"2015-01-15","pret":0.0176,"close":4.8}
{"ticker":"RTIX","date":"2015-01-16","pret":-0.07859,"close":4.95}
{"ticker":"RTIX","date":"2015-01-20","pret":0.03096,"close":4.89}
{"ticker":"RTIX","date":"2015-01-21","pret":-0.01433,"close":4.7}
{"ticker":"RTIX","date":"2015-01-22","pret":-0.01873,"close":4.82}
{"ticker":"RTIX","date":"2015-01-23","pret":0.01667,"close":4.71}
{"ticker":"RTIX","date":"2015-01-26","pret":-0.01457,"close":4.94}
{"ticker":"RTIX","date":"2015-01-27","pret":0.01663,"close":4.82}
{"ticker":"RTIX","date":"2015-01-28","pret":0.00821,"close":4.61}
{"ticker":"RTIX","date":"2015-01-29","pret":-0.05248,"close":4.69}
{"ticker":"RTIX","date":"2015-01-30","pret":-0.00216,"close":4.46}
{"ticker":"RTIX","date":"2015-02-02","pret":-0.0307,"close":4.48}
{"ticker":"RTIX","date":"2015-02-03","pret":0.00666,"close":4.49}
{"ticker":"RTIX","date":"2015-02-04","pret":-0.00889,"close":4.56}
{"ticker":"RTIX","date":"2015-02-05","pret":0.02426,"close":4.82}
{"ticker":"RTIX","date":"2015-02-06","pret":0.05097,"close":4.8}
{"ticker":"RTIX","date":"2015-02-09","pret":-0.00623,"close":4.9}
{"ticker":"RTIX","date":"2015-02-10","pret":0.03279,"close":5.06}
{"ticker":"RTIX","date":"2015-02-11","pret":0.01202,"close":5.05}
{"ticker":"RTIX","date":"2015-02-12","pret":0.01581,"close":5.35}
{"ticker":"RTIX","date":"2015-02-13","pret":0.05901,"close":5.54}
{"ticker":"RTIX","date":"2015-02-17","pret":0.0363,"close":5.23}
{"ticker":"RTIX","date":"2015-02-18","pret":-0.07589,"close":5.31}
{"ticker":"RTIX","date":"2015-02-19","pret":0.01147,"close":5.19}
{"ticker":"RTIX","date":"2015-02-20","pret":-0.01147,"close":5.32}
{"ticker":"RTIX","date":"2015-02-23","pret":0.01905,"close":5.3}
{"ticker":"RTIX","date":"2015-02-24","pret":0,"close":5.2}
{"ticker":"RTIX","date":"2015-02-25","pret":-0.02677,"close":5.14}
{"ticker":"RTIX","date":"2015-02-26","pret":-0.0176,"close":5.2}
{"ticker":"RTIX","date":"2015-02-27","pret":0.01953,"close":5.32}
{"ticker":"RTIX","date":"2015-03-02","pret":0.02483,"close":5.42}
{"ticker":"RTIX","date":"2015-03-03","pret":0.01869,"close":5.36}
{"ticker":"RTIX","date":"2015-03-04","pret":-0.02058,"close":5.31}
{"ticker":"RTIX","date":"2015-03-05","pret":0,"close":5.35}
{"ticker":"RTIX","date":"2015-03-06","pret":-0.00759,"close":5.32}
{"ticker":"RTIX","date":"2015-03-09","pret":0.00948,"close":5.29}
{"ticker":"RTIX","date":"2015-03-10","pret":-0.02097,"close":5.3}
{"ticker":"RTIX","date":"2015-03-11","pret":0.01719,"close":5.28}
{"ticker":"RTIX","date":"2015-03-12","pret":-0.0019,"close":5.29}
{"ticker":"RTIX","date":"2015-03-13","pret":0.01507,"close":5.22}
{"ticker":"RTIX","date":"2015-03-16","pret":-0.01887,"close":5.23}
{"ticker":"RTIX","date":"2015-03-17","pret":-0.00957,"close":5.26}
{"ticker":"RTIX","date":"2015-03-18","pret":0.00766,"close":5.29}
{"ticker":"RTIX","date":"2015-03-19","pret":0.00381,"close":5.25}
{"ticker":"RTIX","date":"2015-03-20","pret":0.0038,"close":5.16}
{"ticker":"RTIX","date":"2015-03-23","pret":-0.01143,"close":5.28}
{"ticker":"RTIX","date":"2015-03-24","pret":0.01521,"close":5.27}
{"ticker":"RTIX","date":"2015-03-25","pret":-0.00378,"close":5.12}
{"ticker":"RTIX","date":"2015-03-26","pret":-0.03861,"close":5.05}
{"ticker":"RTIX","date":"2015-03-27","pret":-0.00989,"close":4.99}
{"ticker":"RTIX","date":"2015-03-30","pret":-0.00798,"close":4.92}
{"ticker":"RTIX","date":"2015-03-31","pret":-0.02434,"close":4.94}
{"ticker":"RTIX","date":"2015-04-01","pret":0.00614,"close":5.03}
{"ticker":"RTIX","date":"2015-04-02","pret":0.03015,"close":5.14}
{"ticker":"RTIX","date":"2015-04-06","pret":0.01572,"close":5.24}
{"ticker":"RTIX","date":"2015-04-07","pret":0.02882,"close":5.24}
{"ticker":"RTIX","date":"2015-04-08","pret":-0.0019,"close":5.4}
{"ticker":"RTIX","date":"2015-04-09","pret":0.02066,"close":5.42}
{"ticker":"RTIX","date":"2015-04-10","pret":0.01293,"close":5.6}
{"ticker":"RTIX","date":"2015-04-13","pret":0.03249,"close":5.64}
{"ticker":"RTIX","date":"2015-04-14","pret":0.00355,"close":5.78}
{"ticker":"RTIX","date":"2015-04-15","pret":0.02792,"close":5.89}
{"ticker":"RTIX","date":"2015-04-16","pret":0,"close":5.88}
{"ticker":"RTIX","date":"2015-04-17","pret":-0.00345,"close":5.7}
{"ticker":"RTIX","date":"2015-04-20","pret":-0.01042,"close":5.78}
{"ticker":"RTIX","date":"2015-04-21","pret":0.00869,"close":5.79}
{"ticker":"RTIX","date":"2015-04-22","pret":0.0069,"close":5.69}
{"ticker":"RTIX","date":"2015-04-23","pret":0.03046,"close":5.77}
{"ticker":"RTIX","date":"2015-04-24","pret":-0.01681,"close":5.86}
{"ticker":"RTIX","date":"2015-04-27","pret":0.00507,"close":5.79}
{"ticker":"RTIX","date":"2015-04-28","pret":-0.01529,"close":5.87}
{"ticker":"RTIX","date":"2015-04-29","pret":0.00171,"close":5.88}
{"ticker":"RTIX","date":"2015-04-30","pret":0,"close":5.6}
{"ticker":"RTIX","date":"2015-05-01","pret":-0.03302,"close":5.94}
{"ticker":"RTIX","date":"2015-05-04","pret":0.055,"close":6.35}
{"ticker":"RTIX","date":"2015-05-05","pret":0.06003,"close":6.01}
{"ticker":"RTIX","date":"2015-05-06","pret":-0.04181,"close":6.12}
{"ticker":"RTIX","date":"2015-05-07","pret":0.00164,"close":6.2}
{"ticker":"RTIX","date":"2015-05-08","pret":0.02908,"close":6.18}
{"ticker":"RTIX","date":"2015-05-11","pret":-0.0096,"close":6.26}
{"ticker":"RTIX","date":"2015-05-12","pret":0.00321,"close":6.28}
{"ticker":"RTIX","date":"2015-05-13","pret":0.01116,"close":6.47}
{"ticker":"RTIX","date":"2015-05-14","pret":0.03886,"close":6.54}
{"ticker":"RTIX","date":"2015-05-15","pret":-0.00919,"close":6.48}
{"ticker":"RTIX","date":"2015-05-18","pret":-0.00154,"close":6.5}
{"ticker":"RTIX","date":"2015-05-19","pret":0.00154,"close":6.33}
{"ticker":"RTIX","date":"2015-05-20","pret":-0.02492,"close":6.43}
{"ticker":"RTIX","date":"2015-05-21","pret":0.02492,"close":6.45}
{"ticker":"RTIX","date":"2015-05-22","pret":-0.00772,"close":6.33}
{"ticker":"RTIX","date":"2015-05-26","pret":-0.0299,"close":6.13}
{"ticker":"RTIX","date":"2015-05-27","pret":-0.02425,"close":6.42}
{"ticker":"RTIX","date":"2015-05-28","pret":0.04324,"close":6.31}
{"ticker":"RTIX","date":"2015-05-29","pret":-0.01739,"close":6.47}
{"ticker":"RTIX","date":"2015-06-01","pret":0.0283,"close":6.56}
{"ticker":"RTIX","date":"2015-06-02","pret":0.01691,"close":6.68}
{"ticker":"RTIX","date":"2015-06-03","pret":0.03003,"close":6.63}
{"ticker":"RTIX","date":"2015-06-04","pret":-0.03462,"close":6.53}
{"ticker":"RTIX","date":"2015-06-05","pret":0.00153,"close":6.63}
{"ticker":"RTIX","date":"2015-06-08","pret":0.00153,"close":6.55}
{"ticker":"RTIX","date":"2015-06-09","pret":0.00457,"close":6.48}
{"ticker":"RTIX","date":"2015-06-10","pret":-0.00457,"close":6.68}
{"ticker":"RTIX","date":"2015-06-11","pret":0.01214,"close":6.63}
{"ticker":"RTIX","date":"2015-06-12","pret":-0.01214,"close":6.57}
{"ticker":"RTIX","date":"2015-06-15","pret":-0.00153,"close":6.48}
{"ticker":"RTIX","date":"2015-06-16","pret":-0.00768,"close":6.49}
{"ticker":"RTIX","date":"2015-06-17","pret":0.00768,"close":6.54}
{"ticker":"RTIX","date":"2015-06-18","pret":0.00913,"close":6.85}
{"ticker":"RTIX","date":"2015-06-19","pret":0.043,"close":6.74}
{"ticker":"RTIX","date":"2015-06-22","pret":-0.01462,"close":6.98}
{"ticker":"RTIX","date":"2015-06-23","pret":0.02616,"close":6.89}
{"ticker":"RTIX","date":"2015-06-24","pret":-0.01009,"close":6.8}
{"ticker":"RTIX","date":"2015-06-25","pret":-0.0146,"close":6.69}
{"ticker":"RTIX","date":"2015-06-26","pret":-0.0193,"close":6.5}
{"ticker":"RTIX","date":"2015-06-29","pret":-0.0539,"close":6.24}
{"ticker":"RTIX","date":"2015-06-30","pret":0,"close":6.46}
{"ticker":"RTIX","date":"2015-07-01","pret":0.02962,"close":6.36}
{"ticker":"RTIX","date":"2015-07-02","pret":-0.0186,"close":6.29}
{"ticker":"RTIX","date":"2015-07-06","pret":-0.01736,"close":6.47}
{"ticker":"RTIX","date":"2015-07-07","pret":0.02516,"close":6.11}
{"ticker":"RTIX","date":"2015-07-08","pret":-0.07077,"close":6.17}
{"ticker":"RTIX","date":"2015-07-09","pret":0.04879,"close":6.26}
{"ticker":"RTIX","date":"2015-07-10","pret":0.00948,"close":6.55}
{"ticker":"RTIX","date":"2015-07-13","pret":0.03401,"close":6.57}
{"ticker":"RTIX","date":"2015-07-14","pret":0,"close":6.63}
{"ticker":"RTIX","date":"2015-07-15","pret":0.00304,"close":6.45}
{"ticker":"RTIX","date":"2015-07-16","pret":-0.01989,"close":6.48}
{"ticker":"RTIX","date":"2015-07-17","pret":0.00309,"close":6.4}
{"ticker":"RTIX","date":"2015-07-20","pret":-0.01709,"close":6.42}
{"ticker":"RTIX","date":"2015-07-21","pret":0.08269,"close":6.71}
{"ticker":"RTIX","date":"2015-07-22","pret":-0.01894,"close":6.73}
{"ticker":"RTIX","date":"2015-07-23","pret":0.0044,"close":6.74}
{"ticker":"RTIX","date":"2015-07-24","pret":-0.00146,"close":6.58}
{"ticker":"RTIX","date":"2015-07-27","pret":-0.04039,"close":6.65}
{"ticker":"RTIX","date":"2015-07-28","pret":0.03304,"close":6.74}
{"ticker":"RTIX","date":"2015-07-29","pret":0.00148,"close":6.77}
{"ticker":"RTIX","date":"2015-07-30","pret":-0.01187,"close":6.81}
{"ticker":"RTIX","date":"2015-07-31","pret":0.02214,"close":7.28}
{"ticker":"RTIX","date":"2015-08-03","pret":0.04286,"close":7.03}
{"ticker":"RTIX","date":"2015-08-04","pret":-0.0212,"close":6.92}
{"ticker":"RTIX","date":"2015-08-05","pret":0.00143,"close":6.92}
{"ticker":"RTIX","date":"2015-08-06","pret":-0.00716,"close":6.74}
{"ticker":"RTIX","date":"2015-08-07","pret":-0.04106,"close":6.67}
{"ticker":"RTIX","date":"2015-08-10","pret":-0.00902,"close":6.67}
{"ticker":"RTIX","date":"2015-08-11","pret":0.00752,"close":6.69}
{"ticker":"RTIX","date":"2015-08-12","pret":-0.00451,"close":6.58}
{"ticker":"RTIX","date":"2015-08-13","pret":-0.00604,"close":6.41}
{"ticker":"RTIX","date":"2015-08-14","pret":-0.03077,"close":6.52}
{"ticker":"RTIX","date":"2015-08-17","pret":0.01858,"close":6.55}
{"ticker":"RTIX","date":"2015-08-18","pret":0.00764,"close":6.56}
{"ticker":"RTIX","date":"2015-08-19","pret":0.04901,"close":6.87}
{"ticker":"RTIX","date":"2015-08-20","pret":-0.00727,"close":6.58}
{"ticker":"RTIX","date":"2015-08-21","pret":-0.05245,"close":6.62}
{"ticker":"RTIX","date":"2015-08-24","pret":-0.02967,"close":6.16}
{"ticker":"RTIX","date":"2015-08-25","pret":0.00946,"close":6.08}
{"ticker":"RTIX","date":"2015-08-26","pret":-0.02705,"close":6.19}
{"ticker":"RTIX","date":"2015-08-27","pret":0.00803,"close":6.29}
{"ticker":"RTIX","date":"2015-08-28","pret":0.01114,"close":6.33}
{"ticker":"RTIX","date":"2015-08-31","pret":0.00158,"close":6.38}
{"ticker":"RTIX","date":"2015-09-01","pret":-0.01592,"close":6.14}
{"ticker":"RTIX","date":"2015-09-02","pret":-0.00644,"close":6.23}
{"ticker":"RTIX","date":"2015-09-03","pret":0.00484,"close":6.1}
{"ticker":"RTIX","date":"2015-09-04","pret":-0.02771,"close":6.15}
{"ticker":"RTIX","date":"2015-09-08","pret":0.02771,"close":6.27}
{"ticker":"RTIX","date":"2015-09-09","pret":0.01437,"close":6.1}
{"ticker":"RTIX","date":"2015-09-10","pret":-0.04373,"close":6.15}
{"ticker":"RTIX","date":"2015-09-11","pret":0.00824,"close":6.18}
{"ticker":"RTIX","date":"2015-09-14","pret":0.01305,"close":6.05}
{"ticker":"RTIX","date":"2015-09-15","pret":-0.01799,"close":6.17}
{"ticker":"RTIX","date":"2015-09-16","pret":0.01799,"close":6.11}
{"ticker":"RTIX","date":"2015-09-17","pret":-0.00814,"close":6.25}
{"ticker":"RTIX","date":"2015-09-18","pret":0.00489,"close":6.19}
{"ticker":"RTIX","date":"2015-09-21","pret":0.02092,"close":6.11}
{"ticker":"RTIX","date":"2015-09-22","pret":-0.04394,"close":6.13}
{"ticker":"RTIX","date":"2015-09-23","pret":0.02303,"close":6.12}
{"ticker":"RTIX","date":"2015-09-24","pret":-0.00652,"close":6.19}
{"ticker":"RTIX","date":"2015-09-25","pret":0.02266,"close":5.69}
{"ticker":"RTIX","date":"2015-09-28","pret":-0.10447,"close":5.43}
{"ticker":"RTIX","date":"2015-09-29","pret":-0.03433,"close":5.47}
{"ticker":"RTIX","date":"2015-09-30","pret":0.01097,"close":5.68}
{"ticker":"RTIX","date":"2015-10-01","pret":0.0322,"close":5.5}
{"ticker":"RTIX","date":"2015-10-02","pret":-0.0395,"close":5.61}
{"ticker":"RTIX","date":"2015-10-05","pret":0.03598,"close":5.73}
{"ticker":"RTIX","date":"2015-10-06","pret":0.0088,"close":5.44}
{"ticker":"RTIX","date":"2015-10-07","pret":-0.0466,"close":5.54}
{"ticker":"RTIX","date":"2015-10-08","pret":0.01998,"close":5.48}
{"ticker":"RTIX","date":"2015-10-09","pret":-0.00722,"close":5.33}
{"ticker":"RTIX","date":"2015-10-12","pret":-0.02941,"close":5.44}
{"ticker":"RTIX","date":"2015-10-13","pret":0.01298,"close":5.32}
{"ticker":"RTIX","date":"2015-10-14","pret":-0.01859,"close":5.07}
{"ticker":"RTIX","date":"2015-10-15","pret":-0.05198,"close":5.29}
{"ticker":"RTIX","date":"2015-10-16","pret":0.05011,"close":5.08}
{"ticker":"RTIX","date":"2015-10-19","pret":-0.04813,"close":5.07}
{"ticker":"RTIX","date":"2015-10-20","pret":0.00394,"close":5.07}
{"ticker":"RTIX","date":"2015-10-21","pret":0.00392,"close":4.91}
{"ticker":"RTIX","date":"2015-10-22","pret":-0.04196,"close":4.73}
{"ticker":"RTIX","date":"2015-10-23","pret":-0.03109,"close":4.76}
{"ticker":"RTIX","date":"2015-10-26","pret":0.0021,"close":4.74}
{"ticker":"RTIX","date":"2015-10-27","pret":0.00419,"close":4.72}
{"ticker":"RTIX","date":"2015-10-28","pret":-0.01475,"close":5.07}
{"ticker":"RTIX","date":"2015-10-29","pret":-0.02146,"close":4.4}
{"ticker":"RTIX","date":"2015-10-30","pret":-0.13695,"close":4.2}
{"ticker":"RTIX","date":"2015-11-02","pret":0.03903,"close":4.07}
{"ticker":"RTIX","date":"2015-11-03","pret":-0.03903,"close":3.88}
{"ticker":"RTIX","date":"2015-11-04","pret":-0.05628,"close":3.93}
{"ticker":"RTIX","date":"2015-11-05","pret":0.03109,"close":3.95}
{"ticker":"RTIX","date":"2015-11-06","pret":0.01267,"close":4.03}
{"ticker":"RTIX","date":"2015-11-09","pret":0.01995,"close":3.99}
{"ticker":"RTIX","date":"2015-11-10","pret":-0.00993,"close":3.96}
{"ticker":"RTIX","date":"2015-11-11","pret":-0.01761,"close":3.88}
{"ticker":"RTIX","date":"2015-11-12","pret":-0.03093,"close":3.81}
{"ticker":"RTIX","date":"2015-11-13","pret":-0.01318,"close":3.77}
{"ticker":"RTIX","date":"2015-11-16","pret":0,"close":3.75}
{"ticker":"RTIX","date":"2015-11-17","pret":-0.01067,"close":3.7}
{"ticker":"RTIX","date":"2015-11-18","pret":-0.0135,"close":3.78}
{"ticker":"RTIX","date":"2015-11-19","pret":0.02681,"close":3.67}
{"ticker":"RTIX","date":"2015-11-20","pret":-0.02139,"close":3.73}
{"ticker":"RTIX","date":"2015-11-23","pret":0,"close":3.7}
{"ticker":"RTIX","date":"2015-11-24","pret":0,"close":3.73}
{"ticker":"RTIX","date":"2015-11-25","pret":0,"close":3.71}
{"ticker":"RTIX","date":"2015-11-26"}
{"ticker":"RTIX","date":"2015-11-27","pret":0.0027,"close":3.97}
{"ticker":"RTIX","date":"2015-11-30","pret":0.07526,"close":3.92}
{"ticker":"RTIX","date":"2015-12-01","pret":-0.02276,"close":3.87}
{"ticker":"RTIX","date":"2015-12-02","pret":-0.01028,"close":4.25}
{"ticker":"RTIX","date":"2015-12-03","pret":0.09836,"close":4.06}
{"ticker":"RTIX","date":"2015-12-04","pret":-0.04307,"close":4.09}
{"ticker":"RTIX","date":"2015-12-07","pret":0.00488,"close":3.94}
{"ticker":"RTIX","date":"2015-12-08","pret":-0.04478,"close":3.94}
{"ticker":"RTIX","date":"2015-12-09","pret":0.00254,"close":3.84}
{"ticker":"RTIX","date":"2015-12-10","pret":-0.02571,"close":3.95}
{"ticker":"RTIX","date":"2015-12-11","pret":0.00778,"close":3.8}
{"ticker":"RTIX","date":"2015-12-14","pret":-0.02089,"close":3.69}
{"ticker":"RTIX","date":"2015-12-15","pret":-0.02403,"close":3.68}
{"ticker":"RTIX","date":"2015-12-16","pret":0.0027,"close":3.7}
{"ticker":"RTIX","date":"2015-12-17"}
{"ticker":"RTIX","date":"2015-12-18","pret":-0.0027,"close":3.79}
{"ticker":"RTIX","date":"2015-12-21","pret":0.02403,"close":3.63}
{"ticker":"RTIX","date":"2015-12-22","pret":-0.04313,"close":3.78}
{"ticker":"RTIX","date":"2015-12-23","pret":0.05363,"close":3.81}
{"ticker":"RTIX","date":"2015-12-24","pret":0.0078,"close":4.16}
{"ticker":"RTIX","date":"2015-12-28","pret":0.06761,"close":4.03}
{"ticker":"RTIX","date":"2015-12-29","pret":-0.01218,"close":4.1}
{"ticker":"RTIX","date":"2015-12-30","pret":0.00733,"close":4}
{"ticker":"RTIX","date":"2015-12-31","pret":-0.03718,"close":3.97}
{"ticker":"RTIX","date":"2016-01-04","pret":-0.0076,"close":3.73}
{"ticker":"RTIX","date":"2016-01-05","pret":-0.03627,"close":3.82}
{"ticker":"RTK","date":"2015-01-02","pret":0.03953,"close":12.8}
{"ticker":"RTK","date":"2015-01-05","pret":-0.01562,"close":12.4}
{"ticker":"RTK","date":"2015-01-06","pret":-0.02391,"close":12.3}
{"ticker":"RTK","date":"2015-01-07","pret":0,"close":12.3}
{"ticker":"RTK","date":"2015-01-08","pret":0.00803,"close":12.4}
{"ticker":"RTK","date":"2015-01-09","pret":-0.00803,"close":12.5}
{"ticker":"RTK","date":"2015-01-12","pret":0.016,"close":12.55}
{"ticker":"RTK","date":"2015-01-13","pret":0.0079,"close":12.5}
{"ticker":"RTK","date":"2015-01-14","pret":-0.02391,"close":12.1}
{"ticker":"RTK","date":"2015-01-15","pret":-0.02449,"close":12.2}
{"ticker":"RTK","date":"2015-01-16","pret":0.00823,"close":12.4}
{"ticker":"RTK","date":"2015-01-20","pret":0.07878,"close":12.2}
{"ticker":"RTK","date":"2015-01-21","pret":-0.07062,"close":12.5}
{"ticker":"RTK","date":"2015-01-22","pret":0.01613,"close":12.5}
{"ticker":"RTK","date":"2015-01-23","pret":-0.01613,"close":12.2}
{"ticker":"RTK","date":"2015-01-26","pret":-0.00816,"close":12.4}
{"ticker":"RTK","date":"2015-01-27","pret":0.00816,"close":12.2}
{"ticker":"RTK","date":"2015-01-28","pret":-0.00816,"close":12.5}
{"ticker":"RTK","date":"2015-01-29","pret":0.02429,"close":12.2}
{"ticker":"RTK","date":"2015-01-30","pret":-0.04919,"close":12}
{"ticker":"RTK","date":"2015-02-02","pret":0.00837,"close":12.2}
{"ticker":"RTK","date":"2015-02-03","pret":0,"close":12}
{"ticker":"RTK","date":"2015-02-04","pret":-0.01681,"close":11.8}
{"ticker":"RTK","date":"2015-02-05","pret":-0.01709,"close":12.1}
{"ticker":"RTK","date":"2015-02-06","pret":0.05043,"close":12.1}
{"ticker":"RTK","date":"2015-02-09","pret":-0.01653,"close":12.2}
{"ticker":"RTK","date":"2015-02-10","pret":0.01653,"close":11.9}
{"ticker":"RTK","date":"2015-02-11","pret":-0.0249,"close":12.4}
{"ticker":"RTK","date":"2015-02-12","pret":0.04919,"close":12.2}
{"ticker":"RTK","date":"2015-02-13","pret":-0.03252,"close":12.6}
{"ticker":"RTK","date":"2015-02-17","pret":0.07174,"close":13.4}
{"ticker":"RTK","date":"2015-02-18","pret":0.0303,"close":13.3}
{"ticker":"RTK","date":"2015-02-19","pret":-0.01504,"close":12.9}
{"ticker":"RTK","date":"2015-02-20","pret":-0.02299,"close":12.7}
{"ticker":"RTK","date":"2015-02-23","pret":-0.01562,"close":13.55}
{"ticker":"RTK","date":"2015-02-24","pret":0.06109,"close":13.9}
{"ticker":"RTK","date":"2015-02-25","pret":0.02198,"close":14}
{"ticker":"RTK","date":"2015-02-26","pret":0.01439,"close":13.7}
{"ticker":"RTK","date":"2015-02-27","pret":-0.02899,"close":13.7}
{"ticker":"RTK","date":"2015-03-02","pret":0.00733,"close":13.7}
{"ticker":"RTK","date":"2015-03-03","pret":0.00727,"close":13.7}
{"ticker":"RTK","date":"2015-03-04","pret":-0.0146,"close":13.5}
{"ticker":"RTK","date":"2015-03-05","pret":-0.00738,"close":13.3}
{"ticker":"RTK","date":"2015-03-06","pret":-0.03774,"close":12.9}
{"ticker":"RTK","date":"2015-03-09","pret":-0.00772,"close":12.5}
{"ticker":"RTK","date":"2015-03-10","pret":-0.02353,"close":12.1}
{"ticker":"RTK","date":"2015-03-11","pret":-0.04879,"close":12.2}
{"ticker":"RTK","date":"2015-03-12","pret":0.03279,"close":12.5}
{"ticker":"RTK","date":"2015-03-13","pret":0.016,"close":12.6}
{"ticker":"RTK","date":"2015-03-16","pret":0.0079,"close":12.5}
{"ticker":"RTK","date":"2015-03-17","pret":-0.0484,"close":12.7}
{"ticker":"RTK","date":"2015-03-18","pret":0.04049,"close":12.6}
{"ticker":"RTK","date":"2015-03-19","pret":-0.00797,"close":12.3}
{"ticker":"RTK","date":"2015-03-20","pret":-0.01613,"close":11.8}
{"ticker":"RTK","date":"2015-03-23","pret":-0.0415,"close":11.5}
{"ticker":"RTK","date":"2015-03-24","pret":-0.03449,"close":11.4}
{"ticker":"RTK","date":"2015-03-25","pret":0.01739,"close":11.5}
{"ticker":"RTK","date":"2015-03-26","pret":0,"close":11.4}
{"ticker":"RTK","date":"2015-03-27","pret":-0.00866,"close":11.5}
{"ticker":"RTK","date":"2015-03-30","pret":-0.00873,"close":11.4}
{"ticker":"RTK","date":"2015-03-31","pret":0,"close":11.2}
{"ticker":"RTK","date":"2015-04-01","pret":-0.02667,"close":10.9}
{"ticker":"RTK","date":"2015-04-02","pret":-0.01818,"close":11.2}
{"ticker":"RTK","date":"2015-04-06","pret":0.00913,"close":11}
{"ticker":"RTK","date":"2015-04-07","pret":-0.01835,"close":10.9}
{"ticker":"RTK","date":"2015-04-08","pret":0,"close":10.9}
{"ticker":"RTK","date":"2015-04-09","pret":0.00922,"close":10.5}
{"ticker":"RTK","date":"2015-04-10","pret":-0.01852,"close":11}
{"ticker":"RTK","date":"2015-04-13","pret":0.02765,"close":11.7}
{"ticker":"RTK","date":"2015-04-14","pret":0.0702,"close":11.6}
{"ticker":"RTK","date":"2015-04-15","pret":-0.00851,"close":12.1}
{"ticker":"RTK","date":"2015-04-16","pret":0.03362,"close":12.3}
{"ticker":"RTK","date":"2015-04-17","pret":0.02449,"close":12.4}
{"ticker":"RTK","date":"2015-04-20","pret":0.00803,"close":11.6}
{"ticker":"RTK","date":"2015-04-21","pret":-0.06614,"close":12.4}
{"ticker":"RTK","date":"2015-04-22","pret":0.05811,"close":11.9}
{"ticker":"RTK","date":"2015-04-23","pret":-0.0496,"close":12.1}
{"ticker":"RTK","date":"2015-04-24","pret":0.03334,"close":11.8}
{"ticker":"RTK","date":"2015-04-27","pret":-0.0249,"close":12.2}
{"ticker":"RTK","date":"2015-04-28","pret":0.03306,"close":12.2}
{"ticker":"RTK","date":"2015-04-29","pret":-0.01639,"close":12.1}
{"ticker":"RTK","date":"2015-04-30","pret":-0.01667,"close":12}
{"ticker":"RTK","date":"2015-05-01","pret":0,"close":11.8}
{"ticker":"RTK","date":"2015-05-04","pret":-0.01695,"close":11.9}
{"ticker":"RTK","date":"2015-05-05","pret":0.00851,"close":11.4}
{"ticker":"RTK","date":"2015-05-06","pret":-0.01709,"close":11.2}
{"ticker":"RTK","date":"2015-05-07","pret":-0.03509,"close":10.8}
{"ticker":"RTK","date":"2015-05-08","pret":-0.04567,"close":10.7}
{"ticker":"RTK","date":"2015-05-11","pret":0.01852,"close":11.5}
{"ticker":"RTK","date":"2015-05-12","pret":0.06224,"close":11}
{"ticker":"RTK","date":"2015-05-13","pret":-0.04406,"close":11.4}
{"ticker":"RTK","date":"2015-05-14","pret":0.01786,"close":11.6}
{"ticker":"RTK","date":"2015-05-15","pret":0.01754,"close":11.4}
{"ticker":"RTK","date":"2015-05-18","pret":-0.01754,"close":11.6}
{"ticker":"RTK","date":"2015-05-19","pret":0.00881,"close":11.4}
{"ticker":"RTK","date":"2015-05-20","pret":-0.00881,"close":11.1}
{"ticker":"RTK","date":"2015-05-21","pret":-0.02691,"close":11.3}
{"ticker":"RTK","date":"2015-05-22","pret":0.01802,"close":11}
{"ticker":"RTK","date":"2015-05-26","pret":-0.02715,"close":11.1}
{"ticker":"RTK","date":"2015-05-27","pret":0.00913,"close":11.4}
{"ticker":"RTK","date":"2015-05-28","pret":0.04445,"close":11.4}
{"ticker":"RTK","date":"2015-05-29","pret":-0.01754,"close":11.8}
{"ticker":"RTK","date":"2015-06-01","pret":0.05174,"close":11.1}
{"ticker":"RTK","date":"2015-06-02","pret":-0.07864,"close":11.2}
{"ticker":"RTK","date":"2015-06-03","pret":0.02691,"close":11.45}
{"ticker":"RTK","date":"2015-06-04","pret":0.00881,"close":11.6}
{"ticker":"RTK","date":"2015-06-05","pret":0.00873,"close":11.3}
{"ticker":"RTK","date":"2015-06-08","pret":-0.02643,"close":10.8}
{"ticker":"RTK","date":"2015-06-09","pret":-0.02715,"close":10.9}
{"ticker":"RTK","date":"2015-06-10","pret":0,"close":11.2}
{"ticker":"RTK","date":"2015-06-11","pret":0.01818,"close":11.9}
{"ticker":"RTK","date":"2015-06-12","pret":0.06115,"close":11.6}
{"ticker":"RTK","date":"2015-06-15","pret":-0.01709,"close":11.8}
{"ticker":"RTK","date":"2015-06-16","pret":0.00858,"close":11.5}
{"ticker":"RTK","date":"2015-06-17","pret":-0.00858,"close":11.6}
{"ticker":"RTK","date":"2015-06-18","pret":0,"close":11.5}
{"ticker":"RTK","date":"2015-06-19","pret":-0.04406,"close":11.4}
{"ticker":"RTK","date":"2015-06-22","pret":0.04406,"close":11.6}
{"ticker":"RTK","date":"2015-06-23","pret":-0.00866,"close":11.7}
{"ticker":"RTK","date":"2015-06-24","pret":0.00866,"close":11.6}
{"ticker":"RTK","date":"2015-06-25","pret":-0.00866,"close":11.1}
{"ticker":"RTK","date":"2015-06-26","pret":-0.02643,"close":11.3}
{"ticker":"RTK","date":"2015-06-29","pret":0.0177,"close":10.7}
{"ticker":"RTK","date":"2015-06-30","pret":-0.05407,"close":10.7}
{"ticker":"RTK","date":"2015-07-01","pret":0,"close":10.6}
{"ticker":"RTK","date":"2015-07-02","pret":-0.01869,"close":10.3}
{"ticker":"RTK","date":"2015-07-06","pret":-0.02871,"close":9.66}
{"ticker":"RTK","date":"2015-07-07","pret":-0.08085,"close":9.4}
{"ticker":"RTK","date":"2015-07-08","pret":-0.04302,"close":8.7}
{"ticker":"RTK","date":"2015-07-09","pret":-0.02222,"close":8.67}
{"ticker":"RTK","date":"2015-07-10","pret":-0.0113,"close":9.1}
{"ticker":"RTK","date":"2015-07-13","pret":0.04445,"close":9.35}
{"ticker":"RTK","date":"2015-07-14","pret":0.02151,"close":9.8}
{"ticker":"RTK","date":"2015-07-15","pret":0.02001,"close":9.45}
{"ticker":"RTK","date":"2015-07-16","pret":0.00104,"close":9.6}
{"ticker":"RTK","date":"2015-07-17","pret":0,"close":9.3}
{"ticker":"RTK","date":"2015-07-20","pret":-0.02318,"close":9.04}
{"ticker":"RTK","date":"2015-07-21","pret":-0.03141,"close":8.92}
{"ticker":"RTK","date":"2015-07-22","pret":-0.03015,"close":8.9}
{"ticker":"RTK","date":"2015-07-23","pret":0.00903,"close":8.94}
{"ticker":"RTK","date":"2015-07-24","pret":-0.02273,"close":8.96}
{"ticker":"RTK","date":"2015-07-27","pret":0,"close":8.28}
{"ticker":"RTK","date":"2015-07-28","pret":-0.07146,"close":7.74}
{"ticker":"RTK","date":"2015-07-29","pret":-0.04676,"close":8}
{"ticker":"RTK","date":"2015-07-30","pret":0.03433,"close":8}
{"ticker":"RTK","date":"2015-07-31","pret":0,"close":7.61}
{"ticker":"RTK","date":"2015-08-03","pret":-0.05922,"close":8}
{"ticker":"RTK","date":"2015-08-04","pret":0.021,"close":7.65}
{"ticker":"RTK","date":"2015-08-05","pret":-0.02632,"close":7.16}
{"ticker":"RTK","date":"2015-08-06","pret":-0.08338,"close":6.3}
{"ticker":"RTK","date":"2015-08-07","pret":-0.13976,"close":6.33}
{"ticker":"RTK","date":"2015-08-10","pret":0.28768,"close":7.2}
{"ticker":"RTK","date":"2015-08-11","pret":-0.07796,"close":6.8}
{"ticker":"RTK","date":"2015-08-12","pret":-0.12968,"close":6.95}
{"ticker":"RTK","date":"2015-08-13","pret":0.07411,"close":6.9}
{"ticker":"RTK","date":"2015-08-14","pret":-0.05884,"close":7.25}
{"ticker":"RTK","date":"2015-08-17","pret":0.05884,"close":7.32}
{"ticker":"RTK","date":"2015-08-18","pret":0.02817,"close":7.31}
{"ticker":"RTK","date":"2015-08-19","pret":-0.02817,"close":7.2}
{"ticker":"RTK","date":"2015-08-20","pret":-0.03046,"close":6.15}
{"ticker":"RTK","date":"2015-08-21","pret":-0.09413,"close":6.34}
{"ticker":"RTK","date":"2015-08-24","pret":-0.01139,"close":6.34}
{"ticker":"RTK","date":"2015-08-25","pret":0.07106,"close":6.3}
{"ticker":"RTK","date":"2015-08-26","pret":-0.02626,"close":6.37}
{"ticker":"RTK","date":"2015-08-27","pret":0.00935,"close":6.8}
{"ticker":"RTK","date":"2015-08-28","pret":0.0499,"close":7.03}
{"ticker":"RTK","date":"2015-08-31","pret":0.03763,"close":7.03}
{"ticker":"RTK","date":"2015-09-01","pret":-0.01719,"close":6.99}
{"ticker":"RTK","date":"2015-09-02","pret":0.02003,"close":7.21}
{"ticker":"RTK","date":"2015-09-03","pret":0.03343,"close":7.38}
{"ticker":"RTK","date":"2015-09-04","pret":0.00137,"close":7.31}
{"ticker":"RTK","date":"2015-09-08","pret":0.00546,"close":7.36}
{"ticker":"RTK","date":"2015-09-09","pret":0.01083,"close":7}
{"ticker":"RTK","date":"2015-09-10","pret":-0.05534,"close":6.87}
{"ticker":"RTK","date":"2015-09-11","pret":-0.02448,"close":6.93}
{"ticker":"RTK","date":"2015-09-14","pret":0.01734,"close":6.43}
{"ticker":"RTK","date":"2015-09-15","pret":-0.07587,"close":6.64}
{"ticker":"RTK","date":"2015-09-16","pret":0.03044,"close":6.98}
{"ticker":"RTK","date":"2015-09-17","pret":0.04686,"close":6.85}
{"ticker":"RTK","date":"2015-09-18","pret":-0.02756,"close":6.8}
{"ticker":"RTK","date":"2015-09-21","pret":0.00733,"close":6.85}
{"ticker":"RTK","date":"2015-09-22","pret":-0.0088,"close":6.75}
{"ticker":"RTK","date":"2015-09-23","pret":0.00147,"close":6.15}
{"ticker":"RTK","date":"2015-09-24","pret":-0.107,"close":6.56}
{"ticker":"RTK","date":"2015-09-25","pret":0.08017,"close":6.17}
{"ticker":"RTK","date":"2015-09-28","pret":-0.06716,"close":5.74}
{"ticker":"RTK","date":"2015-09-29","pret":-0.072,"close":5.77}
{"ticker":"RTK","date":"2015-09-30","pret":0.01892,"close":5.6}
{"ticker":"RTK","date":"2015-10-01","pret":-0.04352,"close":5.36}
{"ticker":"RTK","date":"2015-10-02","pret":-0.04924,"close":5.47}
{"ticker":"RTK","date":"2015-10-05","pret":0.0403,"close":6.13}
{"ticker":"RTK","date":"2015-10-06","pret":0.10392,"close":6.33}
{"ticker":"RTK","date":"2015-10-07","pret":0.03342,"close":6.39}
{"ticker":"RTK","date":"2015-10-08","pret":-0.01102,"close":6.54}
{"ticker":"RTK","date":"2015-10-09","pret":0.04486,"close":6.53}
{"ticker":"RTK","date":"2015-10-12","pret":-0.01524,"close":6.18}
{"ticker":"RTK","date":"2015-10-13","pret":-0.06834,"close":6.19}
{"ticker":"RTK","date":"2015-10-14","pret":0.01631,"close":6.27}
{"ticker":"RTK","date":"2015-10-15","pret":0.01764,"close":6.46}
{"ticker":"RTK","date":"2015-10-16","pret":0.0313,"close":6.26}
{"ticker":"RTK","date":"2015-10-19","pret":-0.03928,"close":6.22}
{"ticker":"RTK","date":"2015-10-20","pret":-0.00966,"close":6.16}
{"ticker":"RTK","date":"2015-10-21","pret":-0.00162,"close":5.97}
{"ticker":"RTK","date":"2015-10-22","pret":-0.02794,"close":5.99}
{"ticker":"RTK","date":"2015-10-23","pret":0.0116,"close":6}
{"ticker":"RTK","date":"2015-10-26","pret":-0.00993,"close":5.83}
{"ticker":"RTK","date":"2015-10-27","pret":-0.03041,"close":5.65}
{"ticker":"RTK","date":"2015-10-28","pret":-0.02959,"close":6}
{"ticker":"RTK","date":"2015-10-29","pret":0.06,"close":5.89}
{"ticker":"RTK","date":"2015-10-30","pret":-0.02017,"close":5.85}
{"ticker":"RTK","date":"2015-11-02","pret":0.00339,"close":6.04}
{"ticker":"RTK","date":"2015-11-03","pret":0.02506,"close":6.17}
{"ticker":"RTK","date":"2015-11-04","pret":0.02122,"close":6.12}
{"ticker":"RTK","date":"2015-11-05","pret":-0.00974,"close":6.04}
{"ticker":"RTK","date":"2015-11-06","pret":-0.02144,"close":6.02}
{"ticker":"RTK","date":"2015-11-09","pret":0.0083,"close":5.73}
{"ticker":"RTK","date":"2015-11-10","pret":-0.0684,"close":3.95}
{"ticker":"RTK","date":"2015-11-11","pret":-0.37325,"close":3.81}
{"ticker":"RTK","date":"2015-11-12","pret":-0.03399,"close":3.3}
{"ticker":"RTK","date":"2015-11-13","pret":-0.12445,"close":3.33}
{"ticker":"RTK","date":"2015-11-16","pret":-0.00302,"close":3.16}
{"ticker":"RTK","date":"2015-11-17","pret":-0.04322,"close":2.95}
{"ticker":"RTK","date":"2015-11-18","pret":-0.06517,"close":2.97}
{"ticker":"RTK","date":"2015-11-19","pret":-0.00676,"close":2.6}
{"ticker":"RTK","date":"2015-11-20","pret":-0.14571,"close":2.64}
{"ticker":"RTK","date":"2015-11-23","pret":0.03469,"close":2.46}
{"ticker":"RTK","date":"2015-11-24","pret":-0.05449,"close":2.6}
{"ticker":"RTK","date":"2015-11-25","pret":0.03922,"close":2.77}
{"ticker":"RTK","date":"2015-11-26"}
{"ticker":"RTK","date":"2015-11-27","pret":0.05245,"close":2.84}
{"ticker":"RTK","date":"2015-11-30","pret":0.02878,"close":2.86}
{"ticker":"RTK","date":"2015-12-01","pret":0.01408,"close":2.81}
{"ticker":"RTK","date":"2015-12-02","pret":-0.02478,"close":2.69}
{"ticker":"RTK","date":"2015-12-03","pret":-0.0365,"close":2.72}
{"ticker":"RTK","date":"2015-12-04","pret":0.02206,"close":2.7}
{"ticker":"RTK","date":"2015-12-07","pret":-0.05225,"close":2.57}
{"ticker":"RTK","date":"2015-12-08","pret":-0.02326,"close":2.68}
{"ticker":"RTK","date":"2015-12-09","pret":0.04972,"close":3.11}
{"ticker":"RTK","date":"2015-12-10","pret":0.15841,"close":3.1}
{"ticker":"RTK","date":"2015-12-11","pret":-0.03236,"close":2.9}
{"ticker":"RTK","date":"2015-12-14","pret":-0.04715,"close":3.03}
{"ticker":"RTK","date":"2015-12-15","pret":0.06346,"close":3.47}
{"ticker":"RTK","date":"2015-12-16","pret":0.1102,"close":3.46}
{"ticker":"RTK","date":"2015-12-17"}
{"ticker":"RTK","date":"2015-12-18","pret":-0.13643,"close":3.12}
{"ticker":"RTK","date":"2015-12-21","pret":0.03909,"close":3.11}
{"ticker":"RTK","date":"2015-12-22","pret":-0.00963,"close":3.25}
{"ticker":"RTK","date":"2015-12-23","pret":0.05644,"close":3.68}
{"ticker":"RTK","date":"2015-12-24","pret":0.11778,"close":3.72}
{"ticker":"RTK","date":"2015-12-28","pret":0.00271,"close":3.65}
{"ticker":"RTK","date":"2015-12-29","pret":0.0027,"close":3.44}
{"ticker":"RTK","date":"2015-12-30","pret":-0.08432,"close":3.38}
{"ticker":"RTK","date":"2015-12-31","pret":-0.01775,"close":3.52}
{"ticker":"RTK","date":"2016-01-04","pret":0.03519,"close":3.51}
{"ticker":"RTK","date":"2016-01-05","pret":0.01146,"close":3.17}
{"ticker":"RTN","date":"2015-01-02","pret":-0.00614,"close":108.61}
{"ticker":"RTN","date":"2015-01-05","pret":-0.00526,"close":106.62}
{"ticker":"RTN","date":"2015-01-06","pret":-0.01368,"close":106.24}
{"ticker":"RTN","date":"2015-01-07","pret":0.00812,"close":107.57}
{"ticker":"RTN","date":"2015-01-08","pret":0.01284,"close":109.6}
{"ticker":"RTN","date":"2015-01-09","pret":0.00476,"close":108.7}
{"ticker":"RTN","date":"2015-01-12","pret":-0.0043,"close":106.65}
{"ticker":"RTN","date":"2015-01-13","pret":-0.0133,"close":106.15}
{"ticker":"RTN","date":"2015-01-14","pret":-0.01981,"close":106.05}
{"ticker":"RTN","date":"2015-01-15","pret":0.00906,"close":105.87}
{"ticker":"RTN","date":"2015-01-16","pret":-0.00906,"close":105.73}
{"ticker":"RTN","date":"2015-01-20","pret":0.01422,"close":106.13}
{"ticker":"RTN","date":"2015-01-21","pret":-0.01024,"close":106.16}
{"ticker":"RTN","date":"2015-01-22","pret":0.00706,"close":107.58}
{"ticker":"RTN","date":"2015-01-23","pret":0.0071,"close":106.8}
{"ticker":"RTN","date":"2015-01-26","pret":-0.00411,"close":106.5}
{"ticker":"RTN","date":"2015-01-27","pret":-0.01413,"close":104.78}
{"ticker":"RTN","date":"2015-01-28","pret":0.00066,"close":104.57}
{"ticker":"RTN","date":"2015-01-29","pret":-0.02729,"close":102}
{"ticker":"RTN","date":"2015-01-30","pret":-0.03176,"close":100.05}
{"ticker":"RTN","date":"2015-02-02","pret":0.00542,"close":103.38}
{"ticker":"RTN","date":"2015-02-03","pret":0.04229,"close":106.37}
{"ticker":"RTN","date":"2015-02-04","pret":0.01352,"close":107.13}
{"ticker":"RTN","date":"2015-02-05","pret":0.01427,"close":106.81}
{"ticker":"RTN","date":"2015-02-06","pret":-0.0042,"close":107.45}
{"ticker":"RTN","date":"2015-02-09","pret":-0.00066,"close":106.75}
{"ticker":"RTN","date":"2015-02-10","pret":0.00682,"close":107.6}
{"ticker":"RTN","date":"2015-02-11","pret":0,"close":107.15}
{"ticker":"RTN","date":"2015-02-12","pret":-0.00252,"close":107.4}
{"ticker":"RTN","date":"2015-02-13","pret":-0.00131,"close":107.03}
{"ticker":"RTN","date":"2015-02-17","pret":-0.00299,"close":106.54}
{"ticker":"RTN","date":"2015-02-18","pret":-0.00535,"close":107.03}
{"ticker":"RTN","date":"2015-02-19","pret":0.00863,"close":108.07}
{"ticker":"RTN","date":"2015-02-20","pret":0.00911,"close":108.88}
{"ticker":"RTN","date":"2015-02-23","pret":0.00747,"close":109.66}
{"ticker":"RTN","date":"2015-02-24","pret":0.00119,"close":110.19}
{"ticker":"RTN","date":"2015-02-25","pret":0.01068,"close":109.16}
{"ticker":"RTN","date":"2015-02-26","pret":-0.0093,"close":108.6}
{"ticker":"RTN","date":"2015-02-27","pret":-0.0033,"close":108.77}
{"ticker":"RTN","date":"2015-03-02","pret":-0.00028,"close":110.45}
{"ticker":"RTN","date":"2015-03-03","pret":0.0076,"close":108.19}
{"ticker":"RTN","date":"2015-03-04","pret":-0.01406,"close":106.77}
{"ticker":"RTN","date":"2015-03-05","pret":-0.00995,"close":106.97}
{"ticker":"RTN","date":"2015-03-06","pret":-0.00562,"close":105.22}
{"ticker":"RTN","date":"2015-03-09","pret":-0.01153,"close":106.88}
{"ticker":"RTN","date":"2015-03-10","pret":0.0104,"close":104.94}
{"ticker":"RTN","date":"2015-03-11","pret":-0.01145,"close":105.44}
{"ticker":"RTN","date":"2015-03-12","pret":0.00266,"close":106.91}
{"ticker":"RTN","date":"2015-03-13","pret":0.01142,"close":106.52}
{"ticker":"RTN","date":"2015-03-16","pret":0.00496,"close":109.6}
{"ticker":"RTN","date":"2015-03-17","pret":0.0163,"close":109.09}
{"ticker":"RTN","date":"2015-03-18","pret":-0.00101,"close":110.67}
{"ticker":"RTN","date":"2015-03-19","pret":0.01234,"close":110.74}
{"ticker":"RTN","date":"2015-03-20","pret":0.01398,"close":112.4}
{"ticker":"RTN","date":"2015-03-23","pret":0.00678,"close":112.35}
{"ticker":"RTN","date":"2015-03-24","pret":-0.00356,"close":111.49}
{"ticker":"RTN","date":"2015-03-25","pret":-0.00304,"close":108.71}
{"ticker":"RTN","date":"2015-03-26","pret":-0.03028,"close":108.75}
{"ticker":"RTN","date":"2015-03-27","pret":0.00433,"close":109.93}
{"ticker":"RTN","date":"2015-03-30","pret":0.01351,"close":110.99}
{"ticker":"RTN","date":"2015-03-31","pret":0.00217,"close":109.25}
{"ticker":"RTN","date":"2015-04-01","pret":-0.019,"close":107.59}
{"ticker":"RTN","date":"2015-04-02","pret":-0.00342,"close":108.46}
{"ticker":"RTN","date":"2015-04-06","pret":0.01196,"close":109.15}
{"ticker":"RTN","date":"2015-04-07","pret":-0.00146,"close":108.74}
{"ticker":"RTN","date":"2015-04-08","pret":-0.00248,"close":108.98}
{"ticker":"RTN","date":"2015-04-09","pret":-0.00083,"close":110.01}
{"ticker":"RTN","date":"2015-04-10","pret":0.01233,"close":109.96}
{"ticker":"RTN","date":"2015-04-13","pret":-0.00774,"close":108.63}
{"ticker":"RTN","date":"2015-04-14","pret":-0.00762,"close":108.45}
{"ticker":"RTN","date":"2015-04-15","pret":0.00396,"close":108.59}
{"ticker":"RTN","date":"2015-04-16","pret":-0.00802,"close":108.93}
{"ticker":"RTN","date":"2015-04-17","pret":0.00259,"close":107.72}
{"ticker":"RTN","date":"2015-04-20","pret":-0.02004,"close":107.49}
{"ticker":"RTN","date":"2015-04-21","pret":0.01986,"close":108.83}
{"ticker":"RTN","date":"2015-04-22","pret":0.00589,"close":109.65}
{"ticker":"RTN","date":"2015-04-23","pret":0.00439,"close":108.55}
{"ticker":"RTN","date":"2015-04-24","pret":-0.00936,"close":108.35}
{"ticker":"RTN","date":"2015-04-27","pret":0.00111,"close":107.88}
{"ticker":"RTN","date":"2015-04-28","pret":-0.00879,"close":108.35}
{"ticker":"RTN","date":"2015-04-29","pret":0.00436,"close":106.75}
{"ticker":"RTN","date":"2015-04-30","pret":-0.01802,"close":104}
{"ticker":"RTN","date":"2015-05-01","pret":-0.01873,"close":105.08}
{"ticker":"RTN","date":"2015-05-04","pret":0.01373,"close":106.4}
{"ticker":"RTN","date":"2015-05-05","pret":0.00736,"close":105.01}
{"ticker":"RTN","date":"2015-05-06","pret":-0.00944,"close":104.61}
{"ticker":"RTN","date":"2015-05-07","pret":-0.00934,"close":105.15}
{"ticker":"RTN","date":"2015-05-08","pret":0.01747,"close":106.79}
{"ticker":"RTN","date":"2015-05-11","pret":0.0016,"close":106.75}
{"ticker":"RTN","date":"2015-05-12","pret":0.00103,"close":107.08}
{"ticker":"RTN","date":"2015-05-13","pret":0.00664,"close":106.77}
{"ticker":"RTN","date":"2015-05-14","pret":0.00065,"close":107.64}
{"ticker":"RTN","date":"2015-05-15","pret":0.0027,"close":107.02}
{"ticker":"RTN","date":"2015-05-18","pret":-0.0041,"close":107.05}
{"ticker":"RTN","date":"2015-05-19","pret":0.00009,"close":106.77}
{"ticker":"RTN","date":"2015-05-20","pret":-0.00009,"close":106.55}
{"ticker":"RTN","date":"2015-05-21","pret":-0.00496,"close":107.51}
{"ticker":"RTN","date":"2015-05-22","pret":0.00449,"close":106.7}
{"ticker":"RTN","date":"2015-05-26","pret":-0.00412,"close":105.52}
{"ticker":"RTN","date":"2015-05-27","pret":-0.00649,"close":105.14}
{"ticker":"RTN","date":"2015-05-28","pret":-0.009,"close":104.44}
{"ticker":"RTN","date":"2015-05-29","pret":-0.00305,"close":103.26}
{"ticker":"RTN","date":"2015-06-01","pret":-0.01017,"close":103.51}
{"ticker":"RTN","date":"2015-06-02","pret":-0.00687,"close":102.78}
{"ticker":"RTN","date":"2015-06-03","pret":0.00368,"close":102.2}
{"ticker":"RTN","date":"2015-06-04","pret":-0.01895,"close":100.67}
{"ticker":"RTN","date":"2015-06-05","pret":-0.01962,"close":101.5}
{"ticker":"RTN","date":"2015-06-08","pret":0.0207,"close":101.07}
{"ticker":"RTN","date":"2015-06-09","pret":-0.00355,"close":99.9}
{"ticker":"RTN","date":"2015-06-10","pret":-0.00605,"close":100.96}
{"ticker":"RTN","date":"2015-06-11","pret":0.00556,"close":102.16}
{"ticker":"RTN","date":"2015-06-12","pret":0.00415,"close":101.67}
{"ticker":"RTN","date":"2015-06-15","pret":-0.00603,"close":100.25}
{"ticker":"RTN","date":"2015-06-16","pret":-0.00876,"close":99.79}
{"ticker":"RTN","date":"2015-06-17","pret":0.0016,"close":100.66}
{"ticker":"RTN","date":"2015-06-18","pret":0.00577,"close":101.24}
{"ticker":"RTN","date":"2015-06-19","pret":0.00149,"close":100.6}
{"ticker":"RTN","date":"2015-06-22","pret":0.00139,"close":100.65}
{"ticker":"RTN","date":"2015-06-23","pret":-0.00347,"close":100.36}
{"ticker":"RTN","date":"2015-06-24","pret":-0.00219,"close":99.31}
{"ticker":"RTN","date":"2015-06-25","pret":-0.00689,"close":98.24}
{"ticker":"RTN","date":"2015-06-26","pret":-0.01382,"close":97.79}
{"ticker":"RTN","date":"2015-06-29","pret":-0.01949,"close":95.92}
{"ticker":"RTN","date":"2015-06-30","pret":0.00279,"close":95.68}
{"ticker":"RTN","date":"2015-07-01","pret":-0.00997,"close":96.34}
{"ticker":"RTN","date":"2015-07-02","pret":0.00748,"close":95.57}
{"ticker":"RTN","date":"2015-07-06","pret":-0.01125,"close":96.75}
{"ticker":"RTN","date":"2015-07-07","pret":0.01187,"close":97.95}
{"ticker":"RTN","date":"2015-07-08","pret":0.00722,"close":98.01}
{"ticker":"RTN","date":"2015-07-09","pret":0.01459,"close":98.63}
{"ticker":"RTN","date":"2015-07-10","pret":0.00676,"close":98.71}
{"ticker":"RTN","date":"2015-07-13","pret":0.00141,"close":100.51}
{"ticker":"RTN","date":"2015-07-14","pret":0.00661,"close":100.55}
{"ticker":"RTN","date":"2015-07-15","pret":0.0011,"close":99.44}
{"ticker":"RTN","date":"2015-07-16","pret":-0.003,"close":100.51}
{"ticker":"RTN","date":"2015-07-17","pret":0.0022,"close":99.89}
{"ticker":"RTN","date":"2015-07-20","pret":-0.0035,"close":99.76}
{"ticker":"RTN","date":"2015-07-21","pret":-0.00502,"close":97.85}
{"ticker":"RTN","date":"2015-07-22","pret":-0.01429,"close":96.99}
{"ticker":"RTN","date":"2015-07-23","pret":0.02041,"close":103.21}
{"ticker":"RTN","date":"2015-07-24","pret":0.02956,"close":103.9}
{"ticker":"RTN","date":"2015-07-27","pret":0.00542,"close":104.34}
{"ticker":"RTN","date":"2015-07-28","pret":0.01438,"close":104.89}
{"ticker":"RTN","date":"2015-07-29","pret":-0.00172,"close":109.2}
{"ticker":"RTN","date":"2015-07-30","pret":0.03835,"close":109.84}
{"ticker":"RTN","date":"2015-07-31","pret":0.01041,"close":109.09}
{"ticker":"RTN","date":"2015-08-03","pret":-0.0105,"close":108.9}
{"ticker":"RTN","date":"2015-08-04","pret":-0.00266,"close":108.84}
{"ticker":"RTN","date":"2015-08-05","pret":0.00487,"close":110.02}
{"ticker":"RTN","date":"2015-08-06","pret":0.00539,"close":109.4}
{"ticker":"RTN","date":"2015-08-07","pret":-0.00897,"close":108.82}
{"ticker":"RTN","date":"2015-08-10","pret":0.00769,"close":109.43}
{"ticker":"RTN","date":"2015-08-11","pret":-0.00907,"close":108.48}
{"ticker":"RTN","date":"2015-08-12","pret":-0.00757,"close":108.67}
{"ticker":"RTN","date":"2015-08-13","pret":0.00509,"close":109.15}
{"ticker":"RTN","date":"2015-08-14","pret":0.0069,"close":109.82}
{"ticker":"RTN","date":"2015-08-17","pret":0.0021,"close":109.81}
{"ticker":"RTN","date":"2015-08-18","pret":0.001,"close":110.33}
{"ticker":"RTN","date":"2015-08-19","pret":0.00264,"close":109.6}
{"ticker":"RTN","date":"2015-08-20","pret":-0.00805,"close":107.64}
{"ticker":"RTN","date":"2015-08-21","pret":-0.01751,"close":104.99}
{"ticker":"RTN","date":"2015-08-24","pret":-0.08064,"close":102}
{"ticker":"RTN","date":"2015-08-25","pret":0.05738,"close":100.65}
{"ticker":"RTN","date":"2015-08-26","pret":-0.01649,"close":103.62}
{"ticker":"RTN","date":"2015-08-27","pret":0.01102,"close":105.11}
{"ticker":"RTN","date":"2015-08-28","pret":0.00795,"close":104.25}
{"ticker":"RTN","date":"2015-08-31","pret":-0.01123,"close":102.56}
{"ticker":"RTN","date":"2015-09-01","pret":-0.01772,"close":100.04}
{"ticker":"RTN","date":"2015-09-02","pret":-0.00888,"close":103.38}
{"ticker":"RTN","date":"2015-09-03","pret":0.02573,"close":104.53}
{"ticker":"RTN","date":"2015-09-04","pret":-0.00562,"close":102.87}
{"ticker":"RTN","date":"2015-09-08","pret":0.01255,"close":106.54}
{"ticker":"RTN","date":"2015-09-09","pret":0.03032,"close":106.08}
{"ticker":"RTN","date":"2015-09-10","pret":-0.01717,"close":106.07}
{"ticker":"RTN","date":"2015-09-11","pret":0.0018,"close":106.54}
{"ticker":"RTN","date":"2015-09-14","pret":0.00819,"close":105.46}
{"ticker":"RTN","date":"2015-09-15","pret":-0.00979,"close":106.02}
{"ticker":"RTN","date":"2015-09-16","pret":0.00453,"close":106.06}
{"ticker":"RTN","date":"2015-09-17","pret":0.01096,"close":106.49}
{"ticker":"RTN","date":"2015-09-18","pret":-0.01644,"close":104.55}
{"ticker":"RTN","date":"2015-09-21","pret":-0.00351,"close":104.89}
{"ticker":"RTN","date":"2015-09-22","pret":-0.01784,"close":103.65}
{"ticker":"RTN","date":"2015-09-23","pret":0.01441,"close":104.77}
{"ticker":"RTN","date":"2015-09-24","pret":-0.00872,"close":106.37}
{"ticker":"RTN","date":"2015-09-25","pret":0.0306,"close":106.03}
{"ticker":"RTN","date":"2015-09-28","pret":-0.01571,"close":105.69}
{"ticker":"RTN","date":"2015-09-29","pret":0.01412,"close":106.68}
{"ticker":"RTN","date":"2015-09-30","pret":0.0055,"close":109.26}
{"ticker":"RTN","date":"2015-10-01","pret":0.00934,"close":108.71}
{"ticker":"RTN","date":"2015-10-02","pret":-0.01326,"close":107.77}
{"ticker":"RTN","date":"2015-10-05","pret":0.00781,"close":109.79}
{"ticker":"RTN","date":"2015-10-06","pret":0.01489,"close":109.44}
{"ticker":"RTN","date":"2015-10-07","pret":0.00246,"close":109.78}
{"ticker":"RTN","date":"2015-10-08","pret":-0.00593,"close":111.65}
{"ticker":"RTN","date":"2015-10-09","pret":0.02218,"close":111.46}
{"ticker":"RTN","date":"2015-10-12","pret":0.01263,"close":112.31}
{"ticker":"RTN","date":"2015-10-13","pret":-0.00924,"close":110.73}
{"ticker":"RTN","date":"2015-10-14","pret":-0.01266,"close":109.7}
{"ticker":"RTN","date":"2015-10-15","pret":-0.00326,"close":111.93}
{"ticker":"RTN","date":"2015-10-16","pret":0.02011,"close":111.3}
{"ticker":"RTN","date":"2015-10-19","pret":-0.01829,"close":112.89}
{"ticker":"RTN","date":"2015-10-20","pret":0.01812,"close":112.35}
{"ticker":"RTN","date":"2015-10-21","pret":0.00302,"close":112.66}
{"ticker":"RTN","date":"2015-10-22","pret":0.00062,"close":117.28}
{"ticker":"RTN","date":"2015-10-23","pret":0.04298,"close":117.77}
{"ticker":"RTN","date":"2015-10-26","pret":-0.00221,"close":116.93}
{"ticker":"RTN","date":"2015-10-27","pret":-0.007,"close":118.14}
{"ticker":"RTN","date":"2015-10-28","pret":0.01689,"close":119.03}
{"ticker":"RTN","date":"2015-10-29","pret":-0.00337,"close":118.78}
{"ticker":"RTN","date":"2015-10-30","pret":0.0048,"close":117.4}
{"ticker":"RTN","date":"2015-11-02","pret":-0.01056,"close":118.66}
{"ticker":"RTN","date":"2015-11-03","pret":0.00635,"close":118.35}
{"ticker":"RTN","date":"2015-11-04","pret":0.00261,"close":118.56}
{"ticker":"RTN","date":"2015-11-05","pret":0.00034,"close":119.15}
{"ticker":"RTN","date":"2015-11-06","pret":-0.00236,"close":117.57}
{"ticker":"RTN","date":"2015-11-09","pret":-0.01308,"close":117.21}
{"ticker":"RTN","date":"2015-11-10","pret":-0.00094,"close":118.04}
{"ticker":"RTN","date":"2015-11-11","pret":0.01191,"close":118.33}
{"ticker":"RTN","date":"2015-11-12","pret":0.00817,"close":118.21}
{"ticker":"RTN","date":"2015-11-13","pret":-0.01155,"close":117.25}
{"ticker":"RTN","date":"2015-11-16","pret":-0.00008,"close":122.11}
{"ticker":"RTN","date":"2015-11-17","pret":0.04154,"close":123.26}
{"ticker":"RTN","date":"2015-11-18","pret":0.00794,"close":123.95}
{"ticker":"RTN","date":"2015-11-19","pret":0.01427,"close":126}
{"ticker":"RTN","date":"2015-11-20","pret":0.0088,"close":127.04}
{"ticker":"RTN","date":"2015-11-23","pret":0.00292,"close":126.77}
{"ticker":"RTN","date":"2015-11-24","pret":-0.00742,"close":126.36}
{"ticker":"RTN","date":"2015-11-25","pret":0.00253,"close":126.11}
{"ticker":"RTN","date":"2015-11-26"}
{"ticker":"RTN","date":"2015-11-27","pret":-0.00285,"close":126.79}
{"ticker":"RTN","date":"2015-11-30","pret":-0.00278,"close":124.03}
{"ticker":"RTN","date":"2015-12-01","pret":-0.00991,"close":124.48}
{"ticker":"RTN","date":"2015-12-02","pret":-0.00443,"close":123.8}
{"ticker":"RTN","date":"2015-12-03","pret":-0.00202,"close":122.81}
{"ticker":"RTN","date":"2015-12-04","pret":-0.00283,"close":124.29}
{"ticker":"RTN","date":"2015-12-07","pret":0.00871,"close":127.14}
{"ticker":"RTN","date":"2015-12-08","pret":0.01102,"close":126.98}
{"ticker":"RTN","date":"2015-12-09","pret":0.00515,"close":126.15}
{"ticker":"RTN","date":"2015-12-10","pret":-0.00198,"close":127.4}
{"ticker":"RTN","date":"2015-12-11","pret":-0.00087,"close":126.2}
{"ticker":"RTN","date":"2015-12-14","pret":0.00206,"close":126.32}
{"ticker":"RTN","date":"2015-12-15","pret":0.00741,"close":126.86}
{"ticker":"RTN","date":"2015-12-16","pret":0.00361,"close":127.95}
{"ticker":"RTN","date":"2015-12-17"}
{"ticker":"RTN","date":"2015-12-18","pret":-0.00502,"close":125.35}
{"ticker":"RTN","date":"2015-12-21","pret":-0.0094,"close":126.03}
{"ticker":"RTN","date":"2015-12-22","pret":0.0057,"close":126.87}
{"ticker":"RTN","date":"2015-12-23","pret":0.00559,"close":126.36}
{"ticker":"RTN","date":"2015-12-24","pret":-0.00827,"close":126.29}
{"ticker":"RTN","date":"2015-12-28","pret":-0.00119,"close":126.23}
{"ticker":"RTN","date":"2015-12-29","pret":0.00537,"close":126.41}
{"ticker":"RTN","date":"2015-12-30","pret":-0.00308,"close":125.74}
{"ticker":"RTN","date":"2015-12-31","pret":-0.01089,"close":124.53}
{"ticker":"RTN","date":"2016-01-04","pret":-0.02116,"close":122.61}
{"ticker":"RTN","date":"2016-01-05","pret":0.00179,"close":125.81}
{"ticker":"RTRX","date":"2015-01-02","pret":0.01635,"close":12.67}
{"ticker":"RTRX","date":"2015-01-05","pret":0.01928,"close":13.02}
{"ticker":"RTRX","date":"2015-01-06","pret":0.03364,"close":12.8}
{"ticker":"RTRX","date":"2015-01-07","pret":-0.00385,"close":13.1}
{"ticker":"RTRX","date":"2015-01-08","pret":0.01836,"close":14.05}
{"ticker":"RTRX","date":"2015-01-09","pret":0.05817,"close":13.61}
{"ticker":"RTRX","date":"2015-01-12","pret":-0.02023,"close":13.52}
{"ticker":"RTRX","date":"2015-01-13","pret":0,"close":13.21}
{"ticker":"RTRX","date":"2015-01-14","pret":-0.04784,"close":14.17}
{"ticker":"RTRX","date":"2015-01-15","pret":0.08298,"close":13.44}
{"ticker":"RTRX","date":"2015-01-16","pret":-0.05878,"close":13.54}
{"ticker":"RTRX","date":"2015-01-20","pret":0.01484,"close":13.65}
{"ticker":"RTRX","date":"2015-01-21","pret":0.00221,"close":12.56}
{"ticker":"RTRX","date":"2015-01-22","pret":-0.06763,"close":13.61}
{"ticker":"RTRX","date":"2015-01-23","pret":0.06983,"close":13.47}
{"ticker":"RTRX","date":"2015-01-26","pret":-0.01477,"close":14.06}
{"ticker":"RTRX","date":"2015-01-27","pret":0.01183,"close":13.63}
{"ticker":"RTRX","date":"2015-01-28","pret":0.01024,"close":13.36}
{"ticker":"RTRX","date":"2015-01-29","pret":-0.0288,"close":13.54}
{"ticker":"RTRX","date":"2015-01-30","pret":0.01117,"close":12.84}
{"ticker":"RTRX","date":"2015-02-02","pret":-0.0509,"close":12.81}
{"ticker":"RTRX","date":"2015-02-03","pret":0.00078,"close":12.91}
{"ticker":"RTRX","date":"2015-02-04","pret":-0.00312,"close":12.77}
{"ticker":"RTRX","date":"2015-02-05","pret":0.00312,"close":13.33}
{"ticker":"RTRX","date":"2015-02-06","pret":0.03219,"close":13.26}
{"ticker":"RTRX","date":"2015-02-09","pret":-0.01214,"close":13.05}
{"ticker":"RTRX","date":"2015-02-10","pret":0.00457,"close":13.09}
{"ticker":"RTRX","date":"2015-02-11","pret":-0.00916,"close":13.17}
{"ticker":"RTRX","date":"2015-02-12","pret":0.01824,"close":13.48}
{"ticker":"RTRX","date":"2015-02-13","pret":0.02821,"close":13.92}
{"ticker":"RTRX","date":"2015-02-17","pret":0.02101,"close":14.08}
{"ticker":"RTRX","date":"2015-02-18","pret":0.00429,"close":14.56}
{"ticker":"RTRX","date":"2015-02-19","pret":0.03851,"close":14.26}
{"ticker":"RTRX","date":"2015-02-20","pret":-0.02856,"close":14.5}
{"ticker":"RTRX","date":"2015-02-23","pret":0.01751,"close":14.69}
{"ticker":"RTRX","date":"2015-02-24","pret":0.01994,"close":13.71}
{"ticker":"RTRX","date":"2015-02-25","pret":-0.06977,"close":14.34}
{"ticker":"RTRX","date":"2015-02-26","pret":0.04635,"close":14.9}
{"ticker":"RTRX","date":"2015-02-27","pret":0.03694,"close":14.16}
{"ticker":"RTRX","date":"2015-03-02","pret":-0.0531,"close":14.21}
{"ticker":"RTRX","date":"2015-03-03","pret":-0.00071,"close":13.87}
{"ticker":"RTRX","date":"2015-03-04","pret":-0.01932,"close":14.04}
{"ticker":"RTRX","date":"2015-03-05","pret":0.02286,"close":14.06}
{"ticker":"RTRX","date":"2015-03-06","pret":0.05094,"close":15.37}
{"ticker":"RTRX","date":"2015-03-09","pret":0.03106,"close":14.99}
{"ticker":"RTRX","date":"2015-03-10","pret":-0.02437,"close":15.19}
{"ticker":"RTRX","date":"2015-03-11","pret":0.01324,"close":15.2}
{"ticker":"RTRX","date":"2015-03-12","pret":0.01177,"close":15.11}
{"ticker":"RTRX","date":"2015-03-13","pret":-0.01904,"close":14.76}
{"ticker":"RTRX","date":"2015-03-16","pret":-0.01334,"close":14.73}
{"ticker":"RTRX","date":"2015-03-17","pret":-0.04113,"close":14.76}
{"ticker":"RTRX","date":"2015-03-18","pret":0.32663,"close":20.17}
{"ticker":"RTRX","date":"2015-03-19","pret":0.01004,"close":22.17}
{"ticker":"RTRX","date":"2015-03-20","pret":0.10431,"close":22.34}
{"ticker":"RTRX","date":"2015-03-23","pret":-0.0027,"close":22.32}
{"ticker":"RTRX","date":"2015-03-24","pret":0.00809,"close":23}
{"ticker":"RTRX","date":"2015-03-25","pret":0.03174,"close":22.89}
{"ticker":"RTRX","date":"2015-03-26","pret":-0.01662,"close":22.14}
{"ticker":"RTRX","date":"2015-03-27","pret":-0.01915,"close":21.87}
{"ticker":"RTRX","date":"2015-03-30","pret":0.00806,"close":24.16}
{"ticker":"RTRX","date":"2015-03-31","pret":0.06727,"close":23.96}
{"ticker":"RTRX","date":"2015-04-01","pret":0.00208,"close":23.61}
{"ticker":"RTRX","date":"2015-04-02","pret":0.07725,"close":23.85}
{"ticker":"RTRX","date":"2015-04-06","pret":-0.10254,"close":23.42}
{"ticker":"RTRX","date":"2015-04-07","pret":-0.00514,"close":23.09}
{"ticker":"RTRX","date":"2015-04-08","pret":-0.01295,"close":23.63}
{"ticker":"RTRX","date":"2015-04-09","pret":0.02616,"close":23.54}
{"ticker":"RTRX","date":"2015-04-10","pret":0.00127,"close":23.2}
{"ticker":"RTRX","date":"2015-04-13","pret":-0.01706,"close":23.75}
{"ticker":"RTRX","date":"2015-04-14","pret":0.01917,"close":23.45}
{"ticker":"RTRX","date":"2015-04-15","pret":-0.00635,"close":24.17}
{"ticker":"RTRX","date":"2015-04-16","pret":0.02433,"close":24.36}
{"ticker":"RTRX","date":"2015-04-17","pret":0.00207,"close":24.04}
{"ticker":"RTRX","date":"2015-04-20","pret":0.00124,"close":24.43}
{"ticker":"RTRX","date":"2015-04-21","pret":0.01842,"close":24.36}
{"ticker":"RTRX","date":"2015-04-22","pret":-0.00896,"close":24.45}
{"ticker":"RTRX","date":"2015-04-23","pret":0.00245,"close":24.74}
{"ticker":"RTRX","date":"2015-04-24","pret":0.01418,"close":24.75}
{"ticker":"RTRX","date":"2015-04-27","pret":-0.00484,"close":22.74}
{"ticker":"RTRX","date":"2015-04-28","pret":-0.04804,"close":22.31}
{"ticker":"RTRX","date":"2015-04-29","pret":-0.06214,"close":22.79}
{"ticker":"RTRX","date":"2015-04-30","pret":0.02056,"close":21.54}
{"ticker":"RTRX","date":"2015-05-01","pret":-0.04431,"close":22.81}
{"ticker":"RTRX","date":"2015-05-04","pret":0.05092,"close":23.27}
{"ticker":"RTRX","date":"2015-05-05","pret":0.01915,"close":21.62}
{"ticker":"RTRX","date":"2015-05-06","pret":-0.06454,"close":22}
{"ticker":"RTRX","date":"2015-05-07","pret":0.00961,"close":22.46}
{"ticker":"RTRX","date":"2015-05-08","pret":0.04017,"close":22.87}
{"ticker":"RTRX","date":"2015-05-11","pret":-0.00088,"close":23.66}
{"ticker":"RTRX","date":"2015-05-12","pret":0.03569,"close":24.2}
{"ticker":"RTRX","date":"2015-05-13","pret":0.02338,"close":24.44}
{"ticker":"RTRX","date":"2015-05-14","pret":0.01556,"close":24.66}
{"ticker":"RTRX","date":"2015-05-15","pret":0.03002,"close":26.27}
{"ticker":"RTRX","date":"2015-05-18","pret":0.0383,"close":26.98}
{"ticker":"RTRX","date":"2015-05-19","pret":0.0277,"close":26.69}
{"ticker":"RTRX","date":"2015-05-20","pret":-0.01039,"close":26.75}
{"ticker":"RTRX","date":"2015-05-21","pret":-0.00599,"close":26.7}
{"ticker":"RTRX","date":"2015-05-22","pret":0.00075,"close":26.61}
{"ticker":"RTRX","date":"2015-05-26","pret":-0.00526,"close":26.87}
{"ticker":"RTRX","date":"2015-05-27","pret":0.11287,"close":30.05}
{"ticker":"RTRX","date":"2015-05-28","pret":0.00168,"close":30.03}
{"ticker":"RTRX","date":"2015-05-29","pret":0.00503,"close":31.64}
{"ticker":"RTRX","date":"2015-06-01","pret":0.05656,"close":31.85}
{"ticker":"RTRX","date":"2015-06-02","pret":-0.00666,"close":31.73}
{"ticker":"RTRX","date":"2015-06-03","pret":0.01328,"close":32.86}
{"ticker":"RTRX","date":"2015-06-04","pret":0.02481,"close":33.49}
{"ticker":"RTRX","date":"2015-06-05","pret":0.04257,"close":33.6}
{"ticker":"RTRX","date":"2015-06-08","pret":-0.05026,"close":32.59}
{"ticker":"RTRX","date":"2015-06-09","pret":-0.01305,"close":31.59}
{"ticker":"RTRX","date":"2015-06-10","pret":-0.00596,"close":32.07}
{"ticker":"RTRX","date":"2015-06-11","pret":0.01591,"close":31.18}
{"ticker":"RTRX","date":"2015-06-12","pret":-0.03369,"close":31.75}
{"ticker":"RTRX","date":"2015-06-15","pret":0.00638,"close":30.9}
{"ticker":"RTRX","date":"2015-06-16","pret":-0.01701,"close":32.4}
{"ticker":"RTRX","date":"2015-06-17","pret":0.0511,"close":33.37}
{"ticker":"RTRX","date":"2015-06-18","pret":0.02969,"close":33.98}
{"ticker":"RTRX","date":"2015-06-19","pret":0.01922,"close":32.96}
{"ticker":"RTRX","date":"2015-06-22","pret":-0.02761,"close":33.98}
{"ticker":"RTRX","date":"2015-06-23","pret":0.02526,"close":33.9}
{"ticker":"RTRX","date":"2015-06-24","pret":-0.00206,"close":33.36}
{"ticker":"RTRX","date":"2015-06-25","pret":-0.00946,"close":33.4}
{"ticker":"RTRX","date":"2015-06-26","pret":-0.00327,"close":32.75}
{"ticker":"RTRX","date":"2015-06-29","pret":-0.03888,"close":31.76}
{"ticker":"RTRX","date":"2015-06-30","pret":-0.00621,"close":33.15}
{"ticker":"RTRX","date":"2015-07-01","pret":0.03881,"close":32.49}
{"ticker":"RTRX","date":"2015-07-02","pret":-0.02489,"close":31.85}
{"ticker":"RTRX","date":"2015-07-06","pret":-0.0309,"close":31.75}
{"ticker":"RTRX","date":"2015-07-07","pret":0.02163,"close":32.55}
{"ticker":"RTRX","date":"2015-07-08","pret":0.00031,"close":31.74}
{"ticker":"RTRX","date":"2015-07-09","pret":-0.00342,"close":31.71}
{"ticker":"RTRX","date":"2015-07-10","pret":0.00497,"close":33.59}
{"ticker":"RTRX","date":"2015-07-13","pret":0.05159,"close":34.95}
{"ticker":"RTRX","date":"2015-07-14","pret":0.03439,"close":35.63}
{"ticker":"RTRX","date":"2015-07-15","pret":0.00849,"close":35.66}
{"ticker":"RTRX","date":"2015-07-16","pret":0.0073,"close":35.99}
{"ticker":"RTRX","date":"2015-07-17","pret":0.01057,"close":35.82}
{"ticker":"RTRX","date":"2015-07-20","pret":-0.00889,"close":35.15}
{"ticker":"RTRX","date":"2015-07-21","pret":-0.02088,"close":34.47}
{"ticker":"RTRX","date":"2015-07-22","pret":-0.0257,"close":34.93}
{"ticker":"RTRX","date":"2015-07-23","pret":0.02513,"close":34.18}
{"ticker":"RTRX","date":"2015-07-24","pret":-0.0307,"close":32.23}
{"ticker":"RTRX","date":"2015-07-27","pret":-0.05844,"close":31.85}
{"ticker":"RTRX","date":"2015-07-28","pret":0.00187,"close":33.03}
{"ticker":"RTRX","date":"2015-07-29","pret":0.01911,"close":32.01}
{"ticker":"RTRX","date":"2015-07-30","pret":-0.03101,"close":32.17}
{"ticker":"RTRX","date":"2015-07-31","pret":0.01438,"close":31.74}
{"ticker":"RTRX","date":"2015-08-03","pret":-0.0103,"close":31.94}
{"ticker":"RTRX","date":"2015-08-04","pret":0.00594,"close":31.74}
{"ticker":"RTRX","date":"2015-08-05","pret":0.03372,"close":36.1}
{"ticker":"RTRX","date":"2015-08-06","pret":0.08243,"close":34.37}
{"ticker":"RTRX","date":"2015-08-07","pret":-0.0539,"close":32.26}
{"ticker":"RTRX","date":"2015-08-10","pret":-0.07008,"close":31.94}
{"ticker":"RTRX","date":"2015-08-11","pret":0.00439,"close":31.38}
{"ticker":"RTRX","date":"2015-08-12","pret":-0.02503,"close":31.63}
{"ticker":"RTRX","date":"2015-08-13","pret":0.01433,"close":30.41}
{"ticker":"RTRX","date":"2015-08-14","pret":-0.04231,"close":29.58}
{"ticker":"RTRX","date":"2015-08-17","pret":-0.021,"close":30.78}
{"ticker":"RTRX","date":"2015-08-18","pret":0.03183,"close":28.96}
{"ticker":"RTRX","date":"2015-08-19","pret":-0.0682,"close":27.53}
{"ticker":"RTRX","date":"2015-08-20","pret":-0.05052,"close":27.23}
{"ticker":"RTRX","date":"2015-08-21","pret":-0.00775,"close":26.98}
{"ticker":"RTRX","date":"2015-08-24","pret":-0.05991,"close":25.97}
{"ticker":"RTRX","date":"2015-08-25","pret":0.06729,"close":25.1}
{"ticker":"RTRX","date":"2015-08-26","pret":-0.0482,"close":26.77}
{"ticker":"RTRX","date":"2015-08-27","pret":0.0423,"close":27.45}
{"ticker":"RTRX","date":"2015-08-28","pret":0.00627,"close":27.84}
{"ticker":"RTRX","date":"2015-08-31","pret":0.01314,"close":27.42}
{"ticker":"RTRX","date":"2015-09-01","pret":-0.02982,"close":26.5}
{"ticker":"RTRX","date":"2015-09-02","pret":0.0067,"close":27.96}
{"ticker":"RTRX","date":"2015-09-03","pret":0.03537,"close":26.27}
{"ticker":"RTRX","date":"2015-09-04","pret":-0.0705,"close":26.61}
{"ticker":"RTRX","date":"2015-09-08","pret":0.04031,"close":27.94}
{"ticker":"RTRX","date":"2015-09-09","pret":0.04513,"close":27.4}
{"ticker":"RTRX","date":"2015-09-10","pret":-0.03813,"close":27.8}
{"ticker":"RTRX","date":"2015-09-11","pret":0.0142,"close":28.57}
{"ticker":"RTRX","date":"2015-09-14","pret":0.02358,"close":28.03}
{"ticker":"RTRX","date":"2015-09-15","pret":-0.00318,"close":28.57}
{"ticker":"RTRX","date":"2015-09-16","pret":0.02484,"close":27.58}
{"ticker":"RTRX","date":"2015-09-17","pret":-0.05724,"close":29.31}
{"ticker":"RTRX","date":"2015-09-18","pret":0.04682,"close":28.57}
{"ticker":"RTRX","date":"2015-09-21","pret":0.00973,"close":25.1}
{"ticker":"RTRX","date":"2015-09-22","pret":-0.15935,"close":22.64}
{"ticker":"RTRX","date":"2015-09-23","pret":-0.07405,"close":23.86}
{"ticker":"RTRX","date":"2015-09-24","pret":0.02032,"close":23.36}
{"ticker":"RTRX","date":"2015-09-25","pret":0.03324,"close":21.81}
{"ticker":"RTRX","date":"2015-09-28","pret":-0.10508,"close":19.94}
{"ticker":"RTRX","date":"2015-09-29","pret":-0.09849,"close":18.81}
{"ticker":"RTRX","date":"2015-09-30","pret":-0.02674,"close":20.26}
{"ticker":"RTRX","date":"2015-10-01","pret":0.04633,"close":20.69}
{"ticker":"RTRX","date":"2015-10-02","pret":0.01628,"close":21.9}
{"ticker":"RTRX","date":"2015-10-05","pret":0.07404,"close":22.18}
{"ticker":"RTRX","date":"2015-10-06","pret":-0.00456,"close":20.45}
{"ticker":"RTRX","date":"2015-10-07","pret":-0.06314,"close":19.97}
{"ticker":"RTRX","date":"2015-10-08","pret":-0.03514,"close":19.15}
{"ticker":"RTRX","date":"2015-10-09","pret":-0.02603,"close":20.22}
{"ticker":"RTRX","date":"2015-10-12","pret":0.04598,"close":19.74}
{"ticker":"RTRX","date":"2015-10-13","pret":-0.04288,"close":18.1}
{"ticker":"RTRX","date":"2015-10-14","pret":-0.05564,"close":18.25}
{"ticker":"RTRX","date":"2015-10-15","pret":-0.00931,"close":19.88}
{"ticker":"RTRX","date":"2015-10-16","pret":0.08788,"close":19.31}
{"ticker":"RTRX","date":"2015-10-19","pret":-0.03434,"close":19.14}
{"ticker":"RTRX","date":"2015-10-20","pret":0.00312,"close":18.55}
{"ticker":"RTRX","date":"2015-10-21","pret":-0.02633,"close":18.48}
{"ticker":"RTRX","date":"2015-10-22","pret":-0.01073,"close":17.84}
{"ticker":"RTRX","date":"2015-10-23","pret":-0.0329,"close":18.43}
{"ticker":"RTRX","date":"2015-10-26","pret":0.02151,"close":18.72}
{"ticker":"RTRX","date":"2015-10-27","pret":0.01623,"close":19.3}
{"ticker":"RTRX","date":"2015-10-28","pret":0.02492,"close":19.68}
{"ticker":"RTRX","date":"2015-10-29","pret":0.01816,"close":19.08}
{"ticker":"RTRX","date":"2015-10-30","pret":-0.02341,"close":19.13}
{"ticker":"RTRX","date":"2015-11-02","pret":0.02649,"close":21}
{"ticker":"RTRX","date":"2015-11-03","pret":0.07787,"close":21.82}
{"ticker":"RTRX","date":"2015-11-04","pret":-0.04262,"close":18.9}
{"ticker":"RTRX","date":"2015-11-05","pret":-0.07926,"close":18.92}
{"ticker":"RTRX","date":"2015-11-06","pret":0.01118,"close":19.02}
{"ticker":"RTRX","date":"2015-11-09","pret":0.00264,"close":19.15}
{"ticker":"RTRX","date":"2015-11-10","pret":0.00422,"close":18.78}
{"ticker":"RTRX","date":"2015-11-11","pret":-0.01164,"close":18.63}
{"ticker":"RTRX","date":"2015-11-12","pret":-0.01178,"close":18.3}
{"ticker":"RTRX","date":"2015-11-13","pret":-0.01629,"close":18.72}
{"ticker":"RTRX","date":"2015-11-16","pret":0.01521,"close":18.37}
{"ticker":"RTRX","date":"2015-11-17","pret":-0.03065,"close":18.52}
{"ticker":"RTRX","date":"2015-11-18","pret":0.02796,"close":20.05}
{"ticker":"RTRX","date":"2015-11-19","pret":0.06791,"close":19}
{"ticker":"RTRX","date":"2015-11-20","pret":-0.03338,"close":19.43}
{"ticker":"RTRX","date":"2015-11-23","pret":0.01862,"close":20.19}
{"ticker":"RTRX","date":"2015-11-24","pret":0.03426,"close":21.37}
{"ticker":"RTRX","date":"2015-11-25","pret":0.05399,"close":22.17}
{"ticker":"RTRX","date":"2015-11-26"}
{"ticker":"RTRX","date":"2015-11-27","pret":0.03776,"close":22.19}
{"ticker":"RTRX","date":"2015-11-30","pret":0.00676,"close":22.35}
{"ticker":"RTRX","date":"2015-12-01","pret":0.00805,"close":22.83}
{"ticker":"RTRX","date":"2015-12-02","pret":0.02115,"close":22.28}
{"ticker":"RTRX","date":"2015-12-03","pret":-0.0283,"close":21.84}
{"ticker":"RTRX","date":"2015-12-04","pret":-0.00991,"close":21.9}
{"ticker":"RTRX","date":"2015-12-07","pret":-0.0146,"close":21.25}
{"ticker":"RTRX","date":"2015-12-08","pret":-0.04656,"close":21.36}
{"ticker":"RTRX","date":"2015-12-09","pret":0.02614,"close":20.55}
{"ticker":"RTRX","date":"2015-12-10","pret":-0.03193,"close":20.72}
{"ticker":"RTRX","date":"2015-12-11","pret":-0.02402,"close":20.14}
{"ticker":"RTRX","date":"2015-12-14","pret":-0.00398,"close":19.44}
{"ticker":"RTRX","date":"2015-12-15","pret":-0.02165,"close":20.26}
{"ticker":"RTRX","date":"2015-12-16","pret":0.04186,"close":21.35}
{"ticker":"RTRX","date":"2015-12-17"}
{"ticker":"RTRX","date":"2015-12-18","pret":0.01405,"close":20.04}
{"ticker":"RTRX","date":"2015-12-21","pret":-0.02534,"close":20.16}
{"ticker":"RTRX","date":"2015-12-22","pret":-0.00693,"close":19.97}
{"ticker":"RTRX","date":"2015-12-23","pret":0.00989,"close":20.19}
{"ticker":"RTRX","date":"2015-12-24","pret":-0.00989,"close":19.81}
{"ticker":"RTRX","date":"2015-12-28","pret":-0.01755,"close":19.51}
{"ticker":"RTRX","date":"2015-12-29","pret":-0.00966,"close":19.95}
{"ticker":"RTRX","date":"2015-12-30","pret":0.01922,"close":19.68}
{"ticker":"RTRX","date":"2015-12-31","pret":-0.01667,"close":19.29}
{"ticker":"RTRX","date":"2016-01-04","pret":-0.05014,"close":18.89}
{"ticker":"RTRX","date":"2016-01-05","pret":0.01172,"close":18.26}
{"ticker":"RUBI","date":"2015-01-02","pret":0.00123,"close":16.04}
{"ticker":"RUBI","date":"2015-01-05","pret":-0.01673,"close":16.08}
{"ticker":"RUBI","date":"2015-01-06","pret":0.00809,"close":15.71}
{"ticker":"RUBI","date":"2015-01-07","pret":-0.02638,"close":15.7}
{"ticker":"RUBI","date":"2015-01-08","pret":-0.00127,"close":15.96}
{"ticker":"RUBI","date":"2015-01-09","pret":0.01956,"close":16.44}
{"ticker":"RUBI","date":"2015-01-12","pret":0.02469,"close":16.49}
{"ticker":"RUBI","date":"2015-01-13","pret":0.01813,"close":16.27}
{"ticker":"RUBI","date":"2015-01-14","pret":-0.03349,"close":16.03}
{"ticker":"RUBI","date":"2015-01-15","pret":0.00124,"close":15.12}
{"ticker":"RUBI","date":"2015-01-16","pret":-0.06582,"close":15.4}
{"ticker":"RUBI","date":"2015-01-20","pret":0.01703,"close":14.99}
{"ticker":"RUBI","date":"2015-01-21","pret":-0.02632,"close":14.82}
{"ticker":"RUBI","date":"2015-01-22","pret":-0.00803,"close":15.96}
{"ticker":"RUBI","date":"2015-01-23","pret":0.0732,"close":15.79}
{"ticker":"RUBI","date":"2015-01-26","pret":-0.01384,"close":15.97}
{"ticker":"RUBI","date":"2015-01-27","pret":-0.00381,"close":15.87}
{"ticker":"RUBI","date":"2015-01-28","pret":0.01326,"close":15.2}
{"ticker":"RUBI","date":"2015-01-29","pret":-0.04229,"close":15.01}
{"ticker":"RUBI","date":"2015-01-30","pret":-0.02586,"close":14.73}
{"ticker":"RUBI","date":"2015-02-02","pret":-0.00067,"close":14.27}
{"ticker":"RUBI","date":"2015-02-03","pret":-0.03906,"close":14.4}
{"ticker":"RUBI","date":"2015-02-04","pret":-0.0042,"close":14.58}
{"ticker":"RUBI","date":"2015-02-05","pret":0.03109,"close":15.42}
{"ticker":"RUBI","date":"2015-02-06","pret":0.05299,"close":15.02}
{"ticker":"RUBI","date":"2015-02-09","pret":-0.03479,"close":14.95}
{"ticker":"RUBI","date":"2015-02-10","pret":0.00333,"close":14.97}
{"ticker":"RUBI","date":"2015-02-11","pret":-0.00333,"close":14.73}
{"ticker":"RUBI","date":"2015-02-12","pret":-0.0094,"close":16}
{"ticker":"RUBI","date":"2015-02-13","pret":0.07594,"close":16.07}
{"ticker":"RUBI","date":"2015-02-17","pret":0.00436,"close":16.48}
{"ticker":"RUBI","date":"2015-02-18","pret":0.02943,"close":17.06}
{"ticker":"RUBI","date":"2015-02-19","pret":0.02565,"close":16.85}
{"ticker":"RUBI","date":"2015-02-20","pret":-0.01364,"close":17.51}
{"ticker":"RUBI","date":"2015-02-23","pret":0.04893,"close":17.37}
{"ticker":"RUBI","date":"2015-02-24","pret":-0.00285,"close":17.88}
{"ticker":"RUBI","date":"2015-02-25","pret":0.12624,"close":19.67}
{"ticker":"RUBI","date":"2015-02-26","pret":-0.03946,"close":18.99}
{"ticker":"RUBI","date":"2015-02-27","pret":-0.01528,"close":18.83}
{"ticker":"RUBI","date":"2015-03-02","pret":0.00318,"close":19.22}
{"ticker":"RUBI","date":"2015-03-03","pret":0.01991,"close":19.08}
{"ticker":"RUBI","date":"2015-03-04","pret":-0.01043,"close":19.52}
{"ticker":"RUBI","date":"2015-03-05","pret":0.02075,"close":19.12}
{"ticker":"RUBI","date":"2015-03-06","pret":-0.02495,"close":19.04}
{"ticker":"RUBI","date":"2015-03-09","pret":-0.00105,"close":19.1}
{"ticker":"RUBI","date":"2015-03-10","pret":-0.00634,"close":18.18}
{"ticker":"RUBI","date":"2015-03-11","pret":-0.04168,"close":18.19}
{"ticker":"RUBI","date":"2015-03-12","pret":0.00661,"close":18.4}
{"ticker":"RUBI","date":"2015-03-13","pret":0.01147,"close":18.03}
{"ticker":"RUBI","date":"2015-03-16","pret":-0.0214,"close":18.03}
{"ticker":"RUBI","date":"2015-03-17","pret":-0.00222,"close":18.1}
{"ticker":"RUBI","date":"2015-03-18","pret":0.00665,"close":18.2}
{"ticker":"RUBI","date":"2015-03-19","pret":0,"close":18.39}
{"ticker":"RUBI","date":"2015-03-20","pret":0.02077,"close":18.18}
{"ticker":"RUBI","date":"2015-03-23","pret":-0.01966,"close":18.09}
{"ticker":"RUBI","date":"2015-03-24","pret":-0.00553,"close":18.03}
{"ticker":"RUBI","date":"2015-03-25","pret":-0.00389,"close":17.57}
{"ticker":"RUBI","date":"2015-03-26","pret":-0.02595,"close":17.63}
{"ticker":"RUBI","date":"2015-03-27","pret":0.00513,"close":17.5}
{"ticker":"RUBI","date":"2015-03-30","pret":0.0017,"close":17.98}
{"ticker":"RUBI","date":"2015-03-31","pret":0.01521,"close":17.92}
{"ticker":"RUBI","date":"2015-04-01","pret":0.03461,"close":17.43}
{"ticker":"RUBI","date":"2015-04-02","pret":-0.05722,"close":17.31}
{"ticker":"RUBI","date":"2015-04-06","pret":-0.01266,"close":17.27}
{"ticker":"RUBI","date":"2015-04-07","pret":0.00174,"close":17.41}
{"ticker":"RUBI","date":"2015-04-08","pret":0.01606,"close":17.68}
{"ticker":"RUBI","date":"2015-04-09","pret":0.01468,"close":17.33}
{"ticker":"RUBI","date":"2015-04-10","pret":-0.0244,"close":17.34}
{"ticker":"RUBI","date":"2015-04-13","pret":-0.00403,"close":16.77}
{"ticker":"RUBI","date":"2015-04-14","pret":-0.02748,"close":16.84}
{"ticker":"RUBI","date":"2015-04-15","pret":0.00414,"close":17.2}
{"ticker":"RUBI","date":"2015-04-16","pret":0.04445,"close":18.07}
{"ticker":"RUBI","date":"2015-04-17","pret":0.01346,"close":18.15}
{"ticker":"RUBI","date":"2015-04-20","pret":0.00998,"close":18}
{"ticker":"RUBI","date":"2015-04-21","pret":-0.0072,"close":17.59}
{"ticker":"RUBI","date":"2015-04-22","pret":-0.02361,"close":17.36}
{"ticker":"RUBI","date":"2015-04-23","pret":-0.0149,"close":17.55}
{"ticker":"RUBI","date":"2015-04-24","pret":0.01319,"close":17.29}
{"ticker":"RUBI","date":"2015-04-27","pret":-0.00916,"close":17.12}
{"ticker":"RUBI","date":"2015-04-28","pret":-0.01273,"close":17.64}
{"ticker":"RUBI","date":"2015-04-29","pret":0.02132,"close":17.76}
{"ticker":"RUBI","date":"2015-04-30","pret":0.00512,"close":17.47}
{"ticker":"RUBI","date":"2015-05-01","pret":-0.00057,"close":17.51}
{"ticker":"RUBI","date":"2015-05-04","pret":0.00622,"close":18.16}
{"ticker":"RUBI","date":"2015-05-05","pret":0.02726,"close":18.44}
{"ticker":"RUBI","date":"2015-05-06","pret":-0.00937,"close":16.98}
{"ticker":"RUBI","date":"2015-05-07","pret":-0.05993,"close":16.92}
{"ticker":"RUBI","date":"2015-05-08","pret":0.0117,"close":17.22}
{"ticker":"RUBI","date":"2015-05-11","pret":0.0029,"close":17.06}
{"ticker":"RUBI","date":"2015-05-12","pret":-0.00465,"close":18.09}
{"ticker":"RUBI","date":"2015-05-13","pret":0.05716,"close":17.91}
{"ticker":"RUBI","date":"2015-05-14","pret":-0.00773,"close":17.67}
{"ticker":"RUBI","date":"2015-05-15","pret":-0.02072,"close":17.18}
{"ticker":"RUBI","date":"2015-05-18","pret":-0.03162,"close":17.02}
{"ticker":"RUBI","date":"2015-05-19","pret":0.00233,"close":16.75}
{"ticker":"RUBI","date":"2015-05-20","pret":-0.0212,"close":17.09}
{"ticker":"RUBI","date":"2015-05-21","pret":0.01418,"close":17.23}
{"ticker":"RUBI","date":"2015-05-22","pret":0.00644,"close":17.4}
{"ticker":"RUBI","date":"2015-05-26","pret":-0.01173,"close":17}
{"ticker":"RUBI","date":"2015-05-27","pret":0,"close":17.27}
{"ticker":"RUBI","date":"2015-05-28","pret":0.01638,"close":17.22}
{"ticker":"RUBI","date":"2015-05-29","pret":0.00058,"close":17.25}
{"ticker":"RUBI","date":"2015-06-01","pret":0.01096,"close":17.11}
{"ticker":"RUBI","date":"2015-06-02","pret":-0.0197,"close":17.38}
{"ticker":"RUBI","date":"2015-06-03","pret":0.01625,"close":17.06}
{"ticker":"RUBI","date":"2015-06-04","pret":-0.02212,"close":17.29}
{"ticker":"RUBI","date":"2015-06-05","pret":0.01519,"close":18.37}
{"ticker":"RUBI","date":"2015-06-08","pret":0.06508,"close":18.54}
{"ticker":"RUBI","date":"2015-06-09","pret":-0.0203,"close":18.16}
{"ticker":"RUBI","date":"2015-06-10","pret":0.01431,"close":18.05}
{"ticker":"RUBI","date":"2015-06-11","pret":-0.01431,"close":17.2}
{"ticker":"RUBI","date":"2015-06-12","pret":-0.04652,"close":16.78}
{"ticker":"RUBI","date":"2015-06-15","pret":-0.03006,"close":17.05}
{"ticker":"RUBI","date":"2015-06-16","pret":0.01721,"close":17.06}
{"ticker":"RUBI","date":"2015-06-17","pret":0.00411,"close":17.02}
{"ticker":"RUBI","date":"2015-06-18","pret":-0.00352,"close":16.63}
{"ticker":"RUBI","date":"2015-06-19","pret":-0.02079,"close":16.08}
{"ticker":"RUBI","date":"2015-06-22","pret":-0.01512,"close":16.52}
{"ticker":"RUBI","date":"2015-06-23","pret":0.01031,"close":16.77}
{"ticker":"RUBI","date":"2015-06-24","pret":0.00721,"close":16.47}
{"ticker":"RUBI","date":"2015-06-25","pret":-0.00601,"close":16.48}
{"ticker":"RUBI","date":"2015-06-26","pret":-0.00665,"close":15.87}
{"ticker":"RUBI","date":"2015-06-29","pret":-0.05164,"close":14.89}
{"ticker":"RUBI","date":"2015-06-30","pret":-0.04239,"close":14.96}
{"ticker":"RUBI","date":"2015-07-01","pret":-0.00067,"close":15}
{"ticker":"RUBI","date":"2015-07-02","pret":0,"close":15.01}
{"ticker":"RUBI","date":"2015-07-06","pret":-0.00535,"close":15.06}
{"ticker":"RUBI","date":"2015-07-07","pret":0.01199,"close":14.85}
{"ticker":"RUBI","date":"2015-07-08","pret":-0.01535,"close":14.9}
{"ticker":"RUBI","date":"2015-07-09","pret":0.01535,"close":14.92}
{"ticker":"RUBI","date":"2015-07-10","pret":-0.00332,"close":14.99}
{"ticker":"RUBI","date":"2015-07-13","pret":0.00066,"close":15.43}
{"ticker":"RUBI","date":"2015-07-14","pret":0.02103,"close":15.56}
{"ticker":"RUBI","date":"2015-07-15","pret":0.01292,"close":15.51}
{"ticker":"RUBI","date":"2015-07-16","pret":-0.01162,"close":15.73}
{"ticker":"RUBI","date":"2015-07-17","pret":0.02247,"close":16.25}
{"ticker":"RUBI","date":"2015-07-20","pret":0.03125,"close":16.31}
{"ticker":"RUBI","date":"2015-07-21","pret":0.00123,"close":16.63}
{"ticker":"RUBI","date":"2015-07-22","pret":0.011,"close":16.56}
{"ticker":"RUBI","date":"2015-07-23","pret":0.00968,"close":16.37}
{"ticker":"RUBI","date":"2015-07-24","pret":-0.017,"close":16.4}
{"ticker":"RUBI","date":"2015-07-27","pret":-0.00184,"close":15.97}
{"ticker":"RUBI","date":"2015-07-28","pret":-0.01608,"close":15.4}
{"ticker":"RUBI","date":"2015-07-29","pret":0.11195,"close":18.38}
{"ticker":"RUBI","date":"2015-07-30","pret":0.00998,"close":17.36}
{"ticker":"RUBI","date":"2015-07-31","pret":-0.01445,"close":17.43}
{"ticker":"RUBI","date":"2015-08-03","pret":-0.0284,"close":17.01}
{"ticker":"RUBI","date":"2015-08-04","pret":-0.02213,"close":16.94}
{"ticker":"RUBI","date":"2015-08-05","pret":0.00294,"close":17.02}
{"ticker":"RUBI","date":"2015-08-06","pret":0.00176,"close":16.21}
{"ticker":"RUBI","date":"2015-08-07","pret":-0.06228,"close":15.65}
{"ticker":"RUBI","date":"2015-08-10","pret":-0.02208,"close":15.91}
{"ticker":"RUBI","date":"2015-08-11","pret":0.00762,"close":15.52}
{"ticker":"RUBI","date":"2015-08-12","pret":-0.02046,"close":15.35}
{"ticker":"RUBI","date":"2015-08-13","pret":-0.00648,"close":15.49}
{"ticker":"RUBI","date":"2015-08-14","pret":-0.00456,"close":15.4}
{"ticker":"RUBI","date":"2015-08-17","pret":0.0013,"close":15.24}
{"ticker":"RUBI","date":"2015-08-18","pret":-0.00852,"close":14.77}
{"ticker":"RUBI","date":"2015-08-19","pret":-0.03822,"close":14.73}
{"ticker":"RUBI","date":"2015-08-20","pret":0.00409,"close":14.36}
{"ticker":"RUBI","date":"2015-08-21","pret":-0.0524,"close":14.55}
{"ticker":"RUBI","date":"2015-08-24","pret":-0.00576,"close":14.27}
{"ticker":"RUBI","date":"2015-08-25","pret":0.04514,"close":13.94}
{"ticker":"RUBI","date":"2015-08-26","pret":-0.02514,"close":14.36}
{"ticker":"RUBI","date":"2015-08-27","pret":0.0279,"close":14.36}
{"ticker":"RUBI","date":"2015-08-28","pret":-0.01385,"close":14.59}
{"ticker":"RUBI","date":"2015-08-31","pret":0.00209,"close":14.4}
{"ticker":"RUBI","date":"2015-09-01","pret":-0.02039,"close":14.41}
{"ticker":"RUBI","date":"2015-09-02","pret":0.02801,"close":15.06}
{"ticker":"RUBI","date":"2015-09-03","pret":0.04126,"close":14.74}
{"ticker":"RUBI","date":"2015-09-04","pret":-0.03096,"close":14.76}
{"ticker":"RUBI","date":"2015-09-08","pret":0.02164,"close":14.69}
{"ticker":"RUBI","date":"2015-09-09","pret":-0.01686,"close":14.32}
{"ticker":"RUBI","date":"2015-09-10","pret":-0.02549,"close":14.5}
{"ticker":"RUBI","date":"2015-09-11","pret":0.00903,"close":14.3}
{"ticker":"RUBI","date":"2015-09-14","pret":-0.01113,"close":14.16}
{"ticker":"RUBI","date":"2015-09-15","pret":-0.01054,"close":14.9}
{"ticker":"RUBI","date":"2015-09-16","pret":0.04761,"close":14.84}
{"ticker":"RUBI","date":"2015-09-17","pret":-0.0027,"close":14.93}
{"ticker":"RUBI","date":"2015-09-18","pret":-0.00203,"close":15.33}
{"ticker":"RUBI","date":"2015-09-21","pret":0.03787,"close":14.99}
{"ticker":"RUBI","date":"2015-09-22","pret":-0.03246,"close":14.84}
{"ticker":"RUBI","date":"2015-09-23","pret":0,"close":14.93}
{"ticker":"RUBI","date":"2015-09-24","pret":0.00067,"close":14.85}
{"ticker":"RUBI","date":"2015-09-25","pret":0.0047,"close":14.15}
{"ticker":"RUBI","date":"2015-09-28","pret":-0.05366,"close":13.63}
{"ticker":"RUBI","date":"2015-09-29","pret":-0.03818,"close":13.83}
{"ticker":"RUBI","date":"2015-09-30","pret":0.02752,"close":14.53}
{"ticker":"RUBI","date":"2015-10-01","pret":0.03647,"close":14.31}
{"ticker":"RUBI","date":"2015-10-02","pret":-0.02017,"close":14.74}
{"ticker":"RUBI","date":"2015-10-05","pret":0.03995,"close":14.96}
{"ticker":"RUBI","date":"2015-10-06","pret":0.00404,"close":15.25}
{"ticker":"RUBI","date":"2015-10-07","pret":0.02981,"close":15.76}
{"ticker":"RUBI","date":"2015-10-08","pret":0.02768,"close":16.25}
{"ticker":"RUBI","date":"2015-10-09","pret":0.03371,"close":16.39}
{"ticker":"RUBI","date":"2015-10-12","pret":0.0049,"close":16.34}
{"ticker":"RUBI","date":"2015-10-13","pret":-0.00674,"close":15.83}
{"ticker":"RUBI","date":"2015-10-14","pret":-0.02428,"close":15.34}
{"ticker":"RUBI","date":"2015-10-15","pret":-0.03266,"close":15.89}
{"ticker":"RUBI","date":"2015-10-16","pret":0.03769,"close":15.57}
{"ticker":"RUBI","date":"2015-10-19","pret":-0.02733,"close":15.7}
{"ticker":"RUBI","date":"2015-10-20","pret":0.00898,"close":15.86}
{"ticker":"RUBI","date":"2015-10-21","pret":0.0196,"close":15.46}
{"ticker":"RUBI","date":"2015-10-22","pret":-0.02923,"close":15.8}
{"ticker":"RUBI","date":"2015-10-23","pret":0.02483,"close":15.98}
{"ticker":"RUBI","date":"2015-10-26","pret":0.00502,"close":16.2}
{"ticker":"RUBI","date":"2015-10-27","pret":0.0112,"close":16.53}
{"ticker":"RUBI","date":"2015-10-28","pret":0.00555,"close":14.42}
{"ticker":"RUBI","date":"2015-10-29","pret":-0.11948,"close":14.78}
{"ticker":"RUBI","date":"2015-10-30","pret":0.02263,"close":15.16}
{"ticker":"RUBI","date":"2015-11-02","pret":0.03399,"close":15.84}
{"ticker":"RUBI","date":"2015-11-03","pret":0.03287,"close":15.84}
{"ticker":"RUBI","date":"2015-11-04","pret":0.00821,"close":15.71}
{"ticker":"RUBI","date":"2015-11-05","pret":-0.01713,"close":15.67}
{"ticker":"RUBI","date":"2015-11-06","pret":0,"close":15.87}
{"ticker":"RUBI","date":"2015-11-09","pret":0.00892,"close":15.58}
{"ticker":"RUBI","date":"2015-11-10","pret":-0.00956,"close":15.45}
{"ticker":"RUBI","date":"2015-11-11","pret":-0.00642,"close":15.29}
{"ticker":"RUBI","date":"2015-11-12","pret":-0.02083,"close":15.07}
{"ticker":"RUBI","date":"2015-11-13","pret":-0.01324,"close":15.05}
{"ticker":"RUBI","date":"2015-11-16","pret":0.00333,"close":14.78}
{"ticker":"RUBI","date":"2015-11-17","pret":-0.01675,"close":14.46}
{"ticker":"RUBI","date":"2015-11-18","pret":-0.02048,"close":14.64}
{"ticker":"RUBI","date":"2015-11-19","pret":0.00756,"close":14.5}
{"ticker":"RUBI","date":"2015-11-20","pret":-0.00343,"close":14.53}
{"ticker":"RUBI","date":"2015-11-23","pret":-0.00138,"close":14.39}
{"ticker":"RUBI","date":"2015-11-24","pret":-0.01315,"close":14.41}
{"ticker":"RUBI","date":"2015-11-25","pret":0.00417,"close":14.49}
{"ticker":"RUBI","date":"2015-11-26"}
{"ticker":"RUBI","date":"2015-11-27","pret":0.0076,"close":14.73}
{"ticker":"RUBI","date":"2015-11-30","pret":0.01436,"close":14.75}
{"ticker":"RUBI","date":"2015-12-01","pret":0.00744,"close":15}
{"ticker":"RUBI","date":"2015-12-02","pret":0.01072,"close":15.74}
{"ticker":"RUBI","date":"2015-12-03","pret":0.05196,"close":15.44}
{"ticker":"RUBI","date":"2015-12-04","pret":-0.02305,"close":15.35}
{"ticker":"RUBI","date":"2015-12-07","pret":-0.00585,"close":15.19}
{"ticker":"RUBI","date":"2015-12-08","pret":-0.01576,"close":15.24}
{"ticker":"RUBI","date":"2015-12-09","pret":0.0066,"close":15.3}
{"ticker":"RUBI","date":"2015-12-10","pret":0.00459,"close":15.44}
{"ticker":"RUBI","date":"2015-12-11","pret":-0.00525,"close":15.11}
{"ticker":"RUBI","date":"2015-12-14","pret":-0.00793,"close":14.8}
{"ticker":"RUBI","date":"2015-12-15","pret":-0.01672,"close":15.11}
{"ticker":"RUBI","date":"2015-12-16","pret":0.02398,"close":15.29}
{"ticker":"RUBI","date":"2015-12-17"}
{"ticker":"RUBI","date":"2015-12-18","pret":0.03557,"close":15.94}
{"ticker":"RUBI","date":"2015-12-21","pret":0.01451,"close":15.85}
{"ticker":"RUBI","date":"2015-12-22","pret":-0.00439,"close":16.46}
{"ticker":"RUBI","date":"2015-12-23","pret":0.03704,"close":16.52}
{"ticker":"RUBI","date":"2015-12-24","pret":0.00363,"close":16.51}
{"ticker":"RUBI","date":"2015-12-28","pret":-0.00666,"close":16.54}
{"ticker":"RUBI","date":"2015-12-29","pret":0.00787,"close":16.63}
{"ticker":"RUBI","date":"2015-12-30","pret":-0.00121,"close":16.66}
{"ticker":"RUBI","date":"2015-12-31","pret":0.00542,"close":16.45}
{"ticker":"RUBI","date":"2016-01-04","pret":-0.02987,"close":16.02}
{"ticker":"RUBI","date":"2016-01-05","pret":-0.00248,"close":16.06}
{"ticker":"RUSHA","date":"2015-01-02","pret":0.00093,"close":31.61}
{"ticker":"RUSHA","date":"2015-01-05","pret":-0.0331,"close":31.04}
{"ticker":"RUSHA","date":"2015-01-06","pret":0.00032,"close":29.64}
{"ticker":"RUSHA","date":"2015-01-07","pret":-0.04088,"close":29.53}
{"ticker":"RUSHA","date":"2015-01-08","pret":-0.00973,"close":29.19}
{"ticker":"RUSHA","date":"2015-01-09","pret":-0.01426,"close":28.5}
{"ticker":"RUSHA","date":"2015-01-12","pret":-0.0048,"close":28.59}
{"ticker":"RUSHA","date":"2015-01-13","pret":-0.01105,"close":28.86}
{"ticker":"RUSHA","date":"2015-01-14","pret":-0.01364,"close":28.71}
{"ticker":"RUSHA","date":"2015-01-15","pret":0.01641,"close":28.61}
{"ticker":"RUSHA","date":"2015-01-16","pret":-0.01185,"close":28.34}
{"ticker":"RUSHA","date":"2015-01-20","pret":0.00315,"close":27.82}
{"ticker":"RUSHA","date":"2015-01-21","pret":-0.02835,"close":28.26}
{"ticker":"RUSHA","date":"2015-01-22","pret":0.01711,"close":28.43}
{"ticker":"RUSHA","date":"2015-01-23","pret":0.00388,"close":28.2}
{"ticker":"RUSHA","date":"2015-01-26","pret":-0.00955,"close":28.1}
{"ticker":"RUSHA","date":"2015-01-27","pret":-0.01252,"close":28.69}
{"ticker":"RUSHA","date":"2015-01-28","pret":0.03605,"close":27.99}
{"ticker":"RUSHA","date":"2015-01-29","pret":-0.02566,"close":28.62}
{"ticker":"RUSHA","date":"2015-01-30","pret":0.0194,"close":28}
{"ticker":"RUSHA","date":"2015-02-02","pret":-0.02261,"close":28.63}
{"ticker":"RUSHA","date":"2015-02-03","pret":0.02331,"close":30.54}
{"ticker":"RUSHA","date":"2015-02-04","pret":0.05401,"close":29.92}
{"ticker":"RUSHA","date":"2015-02-05","pret":-0.00199,"close":29.9}
{"ticker":"RUSHA","date":"2015-02-06","pret":-0.00732,"close":30.14}
{"ticker":"RUSHA","date":"2015-02-09","pret":-0.00167,"close":29.6}
{"ticker":"RUSHA","date":"2015-02-10","pret":-0.00705,"close":29.9}
{"ticker":"RUSHA","date":"2015-02-11","pret":0.01835,"close":29.76}
{"ticker":"RUSHA","date":"2015-02-12","pret":-0.01398,"close":29.35}
{"ticker":"RUSHA","date":"2015-02-13","pret":-0.0135,"close":29.14}
{"ticker":"RUSHA","date":"2015-02-17","pret":-0.00819,"close":28.9}
{"ticker":"RUSHA","date":"2015-02-18","pret":-0.00964,"close":28.62}
{"ticker":"RUSHA","date":"2015-02-19","pret":-0.01253,"close":29}
{"ticker":"RUSHA","date":"2015-02-20","pret":0.01874,"close":28.96}
{"ticker":"RUSHA","date":"2015-02-23","pret":-0.01037,"close":28.71}
{"ticker":"RUSHA","date":"2015-02-24","pret":-0.00348,"close":28.92}
{"ticker":"RUSHA","date":"2015-02-25","pret":0.00556,"close":28.1}
{"ticker":"RUSHA","date":"2015-02-26","pret":-0.02884,"close":27.97}
{"ticker":"RUSHA","date":"2015-02-27","pret":-0.00644,"close":27.93}
{"ticker":"RUSHA","date":"2015-03-02","pret":0.00323,"close":28.09}
{"ticker":"RUSHA","date":"2015-03-03","pret":-0.01733,"close":27.65}
{"ticker":"RUSHA","date":"2015-03-04","pret":0.00146,"close":27.07}
{"ticker":"RUSHA","date":"2015-03-05","pret":-0.01835,"close":27.26}
{"ticker":"RUSHA","date":"2015-03-06","pret":-0.00111,"close":27.12}
{"ticker":"RUSHA","date":"2015-03-09","pret":0.01033,"close":27.38}
{"ticker":"RUSHA","date":"2015-03-10","pret":-0.01591,"close":26.38}
{"ticker":"RUSHA","date":"2015-03-11","pret":-0.02072,"close":26.84}
{"ticker":"RUSHA","date":"2015-03-12","pret":0.03295,"close":27.53}
{"ticker":"RUSHA","date":"2015-03-13","pret":0.01535,"close":27.1}
{"ticker":"RUSHA","date":"2015-03-16","pret":-0.01425,"close":27.52}
{"ticker":"RUSHA","date":"2015-03-17","pret":0.00477,"close":27.81}
{"ticker":"RUSHA","date":"2015-03-18","pret":0.01129,"close":28.29}
{"ticker":"RUSHA","date":"2015-03-19","pret":0.02326,"close":28.29}
{"ticker":"RUSHA","date":"2015-03-20","pret":0.00283,"close":27.79}
{"ticker":"RUSHA","date":"2015-03-23","pret":-0.01851,"close":28.11}
{"ticker":"RUSHA","date":"2015-03-24","pret":0.00894,"close":27.9}
{"ticker":"RUSHA","date":"2015-03-25","pret":-0.0025,"close":27.62}
{"ticker":"RUSHA","date":"2015-03-26","pret":-0.01475,"close":27.63}
{"ticker":"RUSHA","date":"2015-03-27","pret":-0.0029,"close":27.24}
{"ticker":"RUSHA","date":"2015-03-30","pret":-0.00109,"close":27.65}
{"ticker":"RUSHA","date":"2015-03-31","pret":-0.00255,"close":27.36}
{"ticker":"RUSHA","date":"2015-04-01","pret":-0.00879,"close":27.86}
{"ticker":"RUSHA","date":"2015-04-02","pret":0.02722,"close":27.9}
{"ticker":"RUSHA","date":"2015-04-06","pret":-0.00359,"close":28.34}
{"ticker":"RUSHA","date":"2015-04-07","pret":0.01886,"close":27.74}
{"ticker":"RUSHA","date":"2015-04-08","pret":-0.01815,"close":27.4}
{"ticker":"RUSHA","date":"2015-04-09","pret":-0.01228,"close":27.42}
{"ticker":"RUSHA","date":"2015-04-10","pret":0.00471,"close":27.36}
{"ticker":"RUSHA","date":"2015-04-13","pret":-0.01018,"close":27.38}
{"ticker":"RUSHA","date":"2015-04-14","pret":-0.00183,"close":27.45}
{"ticker":"RUSHA","date":"2015-04-15","pret":0.00766,"close":27.65}
{"ticker":"RUSHA","date":"2015-04-16","pret":-0.00109,"close":27.34}
{"ticker":"RUSHA","date":"2015-04-17","pret":-0.01318,"close":26.77}
{"ticker":"RUSHA","date":"2015-04-20","pret":-0.0048,"close":27.23}
{"ticker":"RUSHA","date":"2015-04-21","pret":0.01507,"close":27.51}
{"ticker":"RUSHA","date":"2015-04-22","pret":0.00509,"close":27.16}
{"ticker":"RUSHA","date":"2015-04-23","pret":-0.01943,"close":26.75}
{"ticker":"RUSHA","date":"2015-04-24","pret":-0.00967,"close":26.59}
{"ticker":"RUSHA","date":"2015-04-27","pret":-0.00901,"close":26.77}
{"ticker":"RUSHA","date":"2015-04-28","pret":0.01237,"close":27.06}
{"ticker":"RUSHA","date":"2015-04-29","pret":-0.00112,"close":26.75}
{"ticker":"RUSHA","date":"2015-04-30","pret":-0.00861,"close":26.14}
{"ticker":"RUSHA","date":"2015-05-01","pret":-0.01478,"close":26.41}
{"ticker":"RUSHA","date":"2015-05-04","pret":0.01101,"close":27.36}
{"ticker":"RUSHA","date":"2015-05-05","pret":0.03232,"close":27.48}
{"ticker":"RUSHA","date":"2015-05-06","pret":0.01127,"close":27.66}
{"ticker":"RUSHA","date":"2015-05-07","pret":-0.00398,"close":27.67}
{"ticker":"RUSHA","date":"2015-05-08","pret":0.01691,"close":27.91}
{"ticker":"RUSHA","date":"2015-05-11","pret":-0.00429,"close":27.87}
{"ticker":"RUSHA","date":"2015-05-12","pret":-0.00323,"close":27.15}
{"ticker":"RUSHA","date":"2015-05-13","pret":-0.0314,"close":27}
{"ticker":"RUSHA","date":"2015-05-14","pret":0.00148,"close":26.75}
{"ticker":"RUSHA","date":"2015-05-15","pret":-0.01155,"close":26.72}
{"ticker":"RUSHA","date":"2015-05-18","pret":-0.003,"close":26.77}
{"ticker":"RUSHA","date":"2015-05-19","pret":0.00562,"close":26.45}
{"ticker":"RUSHA","date":"2015-05-20","pret":-0.00562,"close":26.43}
{"ticker":"RUSHA","date":"2015-05-21","pret":-0.00754,"close":26.59}
{"ticker":"RUSHA","date":"2015-05-22","pret":0.00491,"close":26.36}
{"ticker":"RUSHA","date":"2015-05-26","pret":-0.00984,"close":26.32}
{"ticker":"RUSHA","date":"2015-05-27","pret":0,"close":26.97}
{"ticker":"RUSHA","date":"2015-05-28","pret":0.02406,"close":26.97}
{"ticker":"RUSHA","date":"2015-05-29","pret":-0.00223,"close":26.57}
{"ticker":"RUSHA","date":"2015-06-01","pret":0.00372,"close":27.82}
{"ticker":"RUSHA","date":"2015-06-02","pret":0.03356,"close":28.03}
{"ticker":"RUSHA","date":"2015-06-03","pret":0.0107,"close":28.27}
{"ticker":"RUSHA","date":"2015-06-04","pret":-0.00249,"close":27.53}
{"ticker":"RUSHA","date":"2015-06-05","pret":-0.02158,"close":27.67}
{"ticker":"RUSHA","date":"2015-06-08","pret":0.00652,"close":27.62}
{"ticker":"RUSHA","date":"2015-06-09","pret":-0.00108,"close":27.45}
{"ticker":"RUSHA","date":"2015-06-10","pret":0.00289,"close":27.87}
{"ticker":"RUSHA","date":"2015-06-11","pret":-0.00036,"close":26.7}
{"ticker":"RUSHA","date":"2015-06-12","pret":-0.03598,"close":26.48}
{"ticker":"RUSHA","date":"2015-06-15","pret":-0.0109,"close":27.21}
{"ticker":"RUSHA","date":"2015-06-16","pret":0.02279,"close":26.73}
{"ticker":"RUSHA","date":"2015-06-17","pret":-0.00816,"close":26.01}
{"ticker":"RUSHA","date":"2015-06-18","pret":-0.02795,"close":26.25}
{"ticker":"RUSHA","date":"2015-06-19","pret":0.00839,"close":26.1}
{"ticker":"RUSHA","date":"2015-06-22","pret":-0.00571,"close":26.22}
{"ticker":"RUSHA","date":"2015-06-23","pret":-0.00038,"close":26.61}
{"ticker":"RUSHA","date":"2015-06-24","pret":0.01667,"close":26.59}
{"ticker":"RUSHA","date":"2015-06-25","pret":0.00038,"close":26.41}
{"ticker":"RUSHA","date":"2015-06-26","pret":-0.00678,"close":26.56}
{"ticker":"RUSHA","date":"2015-06-29","pret":-0.00114,"close":25.99}
{"ticker":"RUSHA","date":"2015-06-30","pret":-0.00608,"close":26.21}
{"ticker":"RUSHA","date":"2015-07-01","pret":0.00532,"close":26.2}
{"ticker":"RUSHA","date":"2015-07-02","pret":-0.00456,"close":26.16}
{"ticker":"RUSHA","date":"2015-07-06","pret":-0.01072,"close":26.19}
{"ticker":"RUSHA","date":"2015-07-07","pret":0.00614,"close":25.35}
{"ticker":"RUSHA","date":"2015-07-08","pret":-0.03939,"close":24.58}
{"ticker":"RUSHA","date":"2015-07-09","pret":-0.01241,"close":24.86}
{"ticker":"RUSHA","date":"2015-07-10","pret":0.00802,"close":25.3}
{"ticker":"RUSHA","date":"2015-07-13","pret":0.01349,"close":25.24}
{"ticker":"RUSHA","date":"2015-07-14","pret":-0.01269,"close":25.4}
{"ticker":"RUSHA","date":"2015-07-15","pret":0.01466,"close":25.66}
{"ticker":"RUSHA","date":"2015-07-16","pret":0.01251,"close":25.03}
{"ticker":"RUSHA","date":"2015-07-17","pret":-0.02398,"close":24.53}
{"ticker":"RUSHA","date":"2015-07-20","pret":-0.02702,"close":24.36}
{"ticker":"RUSHA","date":"2015-07-21","pret":-0.00451,"close":23.87}
{"ticker":"RUSHA","date":"2015-07-22","pret":-0.00288,"close":25.34}
{"ticker":"RUSHA","date":"2015-07-23","pret":0.03122,"close":24.04}
{"ticker":"RUSHA","date":"2015-07-24","pret":-0.04407,"close":23.86}
{"ticker":"RUSHA","date":"2015-07-27","pret":-0.01386,"close":23.98}
{"ticker":"RUSHA","date":"2015-07-28","pret":0.02093,"close":24.21}
{"ticker":"RUSHA","date":"2015-07-29","pret":0.00166,"close":24.56}
{"ticker":"RUSHA","date":"2015-07-30","pret":0.0107,"close":24.9}
{"ticker":"RUSHA","date":"2015-07-31","pret":0.02266,"close":25.49}
{"ticker":"RUSHA","date":"2015-08-03","pret":0.01587,"close":25.11}
{"ticker":"RUSHA","date":"2015-08-04","pret":-0.00751,"close":25.04}
{"ticker":"RUSHA","date":"2015-08-05","pret":0.0004,"close":25.73}
{"ticker":"RUSHA","date":"2015-08-06","pret":0.02235,"close":25.59}
{"ticker":"RUSHA","date":"2015-08-07","pret":-0.01249,"close":25.33}
{"ticker":"RUSHA","date":"2015-08-10","pret":-0.00079,"close":26.05}
{"ticker":"RUSHA","date":"2015-08-11","pret":0.01482,"close":25.94}
{"ticker":"RUSHA","date":"2015-08-12","pret":0.00232,"close":25.51}
{"ticker":"RUSHA","date":"2015-08-13","pret":-0.01479,"close":25.21}
{"ticker":"RUSHA","date":"2015-08-14","pret":-0.0166,"close":25.79}
{"ticker":"RUSHA","date":"2015-08-17","pret":0.02752,"close":25.95}
{"ticker":"RUSHA","date":"2015-08-18","pret":0.00078,"close":25.94}
{"ticker":"RUSHA","date":"2015-08-19","pret":0.00425,"close":25.55}
{"ticker":"RUSHA","date":"2015-08-20","pret":-0.01909,"close":25.22}
{"ticker":"RUSHA","date":"2015-08-21","pret":-0.02832,"close":24.52}
{"ticker":"RUSHA","date":"2015-08-24","pret":-0.05702,"close":23.95}
{"ticker":"RUSHA","date":"2015-08-25","pret":0.06105,"close":23.85}
{"ticker":"RUSHA","date":"2015-08-26","pret":-0.01912,"close":24.09}
{"ticker":"RUSHA","date":"2015-08-27","pret":-0.00618,"close":24.6}
{"ticker":"RUSHA","date":"2015-08-28","pret":0.00905,"close":24.79}
{"ticker":"RUSHA","date":"2015-08-31","pret":0.00816,"close":25.52}
{"ticker":"RUSHA","date":"2015-09-01","pret":0.02328,"close":24.85}
{"ticker":"RUSHA","date":"2015-09-02","pret":0.00119,"close":24.98}
{"ticker":"RUSHA","date":"2015-09-03","pret":-0.00916,"close":24.9}
{"ticker":"RUSHA","date":"2015-09-04","pret":-0.01898,"close":24.38}
{"ticker":"RUSHA","date":"2015-09-08","pret":0.0061,"close":24.65}
{"ticker":"RUSHA","date":"2015-09-09","pret":0.00727,"close":24.6}
{"ticker":"RUSHA","date":"2015-09-10","pret":-0.01418,"close":24.67}
{"ticker":"RUSHA","date":"2015-09-11","pret":0.00529,"close":24.98}
{"ticker":"RUSHA","date":"2015-09-14","pret":0.0141,"close":24.86}
{"ticker":"RUSHA","date":"2015-09-15","pret":0.002,"close":25.54}
{"ticker":"RUSHA","date":"2015-09-16","pret":0.0182,"close":25.71}
{"ticker":"RUSHA","date":"2015-09-17","pret":0.01053,"close":26.04}
{"ticker":"RUSHA","date":"2015-09-18","pret":-0.00779,"close":26.13}
{"ticker":"RUSHA","date":"2015-09-21","pret":0.02319,"close":25.98}
{"ticker":"RUSHA","date":"2015-09-22","pret":-0.02007,"close":25.36}
{"ticker":"RUSHA","date":"2015-09-23","pret":-0.00744,"close":25.03}
{"ticker":"RUSHA","date":"2015-09-24","pret":-0.02707,"close":25.24}
{"ticker":"RUSHA","date":"2015-09-25","pret":0.02943,"close":25.52}
{"ticker":"RUSHA","date":"2015-09-28","pret":-0.00905,"close":25.09}
{"ticker":"RUSHA","date":"2015-09-29","pret":-0.01354,"close":24.99}
{"ticker":"RUSHA","date":"2015-09-30","pret":0.01037,"close":24.2}
{"ticker":"RUSHA","date":"2015-10-01","pret":-0.04752,"close":24.46}
{"ticker":"RUSHA","date":"2015-10-02","pret":-0.00042,"close":25.04}
{"ticker":"RUSHA","date":"2015-10-05","pret":0.05111,"close":26.22}
{"ticker":"RUSHA","date":"2015-10-06","pret":0.03802,"close":25.93}
{"ticker":"RUSHA","date":"2015-10-07","pret":-0.00229,"close":26.39}
{"ticker":"RUSHA","date":"2015-10-08","pret":0.00114,"close":26.55}
{"ticker":"RUSHA","date":"2015-10-09","pret":0.01962,"close":27.06}
{"ticker":"RUSHA","date":"2015-10-12","pret":0.0141,"close":27.26}
{"ticker":"RUSHA","date":"2015-10-13","pret":-0.00406,"close":27}
{"ticker":"RUSHA","date":"2015-10-14","pret":0.00037,"close":26.91}
{"ticker":"RUSHA","date":"2015-10-15","pret":-0.00111,"close":27.26}
{"ticker":"RUSHA","date":"2015-10-16","pret":0.00885,"close":26.92}
{"ticker":"RUSHA","date":"2015-10-19","pret":-0.01628,"close":26.41}
{"ticker":"RUSHA","date":"2015-10-20","pret":-0.01807,"close":26.09}
{"ticker":"RUSHA","date":"2015-10-21","pret":-0.01492,"close":25.02}
{"ticker":"RUSHA","date":"2015-10-22","pret":-0.03571,"close":24.62}
{"ticker":"RUSHA","date":"2015-10-23","pret":-0.01206,"close":24.7}
{"ticker":"RUSHA","date":"2015-10-26","pret":-0.01343,"close":24.87}
{"ticker":"RUSHA","date":"2015-10-27","pret":-0.00617,"close":24.04}
{"ticker":"RUSHA","date":"2015-10-28","pret":-0.00289,"close":24.76}
{"ticker":"RUSHA","date":"2015-10-29","pret":0.02249,"close":24.4}
{"ticker":"RUSHA","date":"2015-10-30","pret":-0.01302,"close":24.38}
{"ticker":"RUSHA","date":"2015-11-02","pret":0.00082,"close":25.4}
{"ticker":"RUSHA","date":"2015-11-03","pret":0.03539,"close":25.37}
{"ticker":"RUSHA","date":"2015-11-04","pret":0.00748,"close":25.19}
{"ticker":"RUSHA","date":"2015-11-05","pret":-0.00827,"close":25.54}
{"ticker":"RUSHA","date":"2015-11-06","pret":0.00355,"close":25.76}
{"ticker":"RUSHA","date":"2015-11-09","pret":0.00863,"close":24.91}
{"ticker":"RUSHA","date":"2015-11-10","pret":-0.02893,"close":24.86}
{"ticker":"RUSHA","date":"2015-11-11","pret":0.00401,"close":24.63}
{"ticker":"RUSHA","date":"2015-11-12","pret":-0.02514,"close":23.2}
{"ticker":"RUSHA","date":"2015-11-13","pret":-0.0566,"close":22.76}
{"ticker":"RUSHA","date":"2015-11-16","pret":-0.01092,"close":23.06}
{"ticker":"RUSHA","date":"2015-11-17","pret":0.01136,"close":23.3}
{"ticker":"RUSHA","date":"2015-11-18","pret":0.01893,"close":23.77}
{"ticker":"RUSHA","date":"2015-11-19","pret":0.01523,"close":23.59}
{"ticker":"RUSHA","date":"2015-11-20","pret":-0.00336,"close":23.68}
{"ticker":"RUSHA","date":"2015-11-23","pret":-0.00719,"close":23.55}
{"ticker":"RUSHA","date":"2015-11-24","pret":-0.00212,"close":23.9}
{"ticker":"RUSHA","date":"2015-11-25","pret":0.01895,"close":24.17}
{"ticker":"RUSHA","date":"2015-11-26"}
{"ticker":"RUSHA","date":"2015-11-27","pret":0.00499,"close":24.37}
{"ticker":"RUSHA","date":"2015-11-30","pret":0.01197,"close":24.33}
{"ticker":"RUSHA","date":"2015-12-01","pret":-0.00082,"close":24.27}
{"ticker":"RUSHA","date":"2015-12-02","pret":-0.00206,"close":24.26}
{"ticker":"RUSHA","date":"2015-12-03","pret":-0.01367,"close":23.02}
{"ticker":"RUSHA","date":"2015-12-04","pret":-0.04173,"close":22.62}
{"ticker":"RUSHA","date":"2015-12-07","pret":-0.01357,"close":22.2}
{"ticker":"RUSHA","date":"2015-12-08","pret":-0.03407,"close":21.99}
{"ticker":"RUSHA","date":"2015-12-09","pret":0.00364,"close":21.91}
{"ticker":"RUSHA","date":"2015-12-10","pret":-0.00959,"close":21.5}
{"ticker":"RUSHA","date":"2015-12-11","pret":-0.04985,"close":20.66}
{"ticker":"RUSHA","date":"2015-12-14","pret":-0.00823,"close":21.01}
{"ticker":"RUSHA","date":"2015-12-15","pret":0.0297,"close":21.17}
{"ticker":"RUSHA","date":"2015-12-16","pret":0.00986,"close":21.21}
{"ticker":"RUSHA","date":"2015-12-17"}
{"ticker":"RUSHA","date":"2015-12-18","pret":-0.02604,"close":20.53}
{"ticker":"RUSHA","date":"2015-12-21","pret":-0.01061,"close":20.63}
{"ticker":"RUSHA","date":"2015-12-22","pret":0.00965,"close":21.44}
{"ticker":"RUSHA","date":"2015-12-23","pret":0.03305,"close":21.77}
{"ticker":"RUSHA","date":"2015-12-24","pret":0.01613,"close":21.87}
{"ticker":"RUSHA","date":"2015-12-28","pret":-0.00642,"close":21.72}
{"ticker":"RUSHA","date":"2015-12-29","pret":0.00733,"close":22.18}
{"ticker":"RUSHA","date":"2015-12-30","pret":0.00456,"close":22.05}
{"ticker":"RUSHA","date":"2015-12-31","pret":0.00091,"close":21.89}
{"ticker":"RUSHA","date":"2016-01-04","pret":-0.02343,"close":21.47}
{"ticker":"RUSHA","date":"2016-01-05","pret":0.00186,"close":21.39}
{"ticker":"RUTH","date":"2015-01-02","pret":0.01796,"close":14.4}
{"ticker":"RUTH","date":"2015-01-05","pret":-0.05627,"close":14.4}
{"ticker":"RUTH","date":"2015-01-06","pret":0.01385,"close":14.23}
{"ticker":"RUTH","date":"2015-01-07","pret":-0.01874,"close":14.52}
{"ticker":"RUTH","date":"2015-01-08","pret":0.02218,"close":14.64}
{"ticker":"RUTH","date":"2015-01-09","pret":0,"close":14.35}
{"ticker":"RUTH","date":"2015-01-12","pret":0,"close":14.48}
{"ticker":"RUTH","date":"2015-01-13","pret":0.00615,"close":14.84}
{"ticker":"RUTH","date":"2015-01-14","pret":0.0034,"close":15.32}
{"ticker":"RUTH","date":"2015-01-15","pret":0.04123,"close":15.09}
{"ticker":"RUTH","date":"2015-01-16","pret":-0.01708,"close":15.25}
{"ticker":"RUTH","date":"2015-01-20","pret":0.01708,"close":15.17}
{"ticker":"RUTH","date":"2015-01-21","pret":-0.01642,"close":14.91}
{"ticker":"RUTH","date":"2015-01-22","pret":-0.00598,"close":15.37}
{"ticker":"RUTH","date":"2015-01-23","pret":0.02695,"close":15.14}
{"ticker":"RUTH","date":"2015-01-26","pret":-0.01766,"close":15.22}
{"ticker":"RUTH","date":"2015-01-27","pret":-0.00596,"close":14.98}
{"ticker":"RUTH","date":"2015-01-28","pret":0.00265,"close":14.8}
{"ticker":"RUTH","date":"2015-01-29","pret":-0.01535,"close":15.14}
{"ticker":"RUTH","date":"2015-01-30","pret":0.00804,"close":14.52}
{"ticker":"RUTH","date":"2015-02-02","pret":-0.03048,"close":14.84}
{"ticker":"RUTH","date":"2015-02-03","pret":0.02513,"close":14.95}
{"ticker":"RUTH","date":"2015-02-04","pret":-0.00067,"close":14.96}
{"ticker":"RUTH","date":"2015-02-05","pret":0.00669,"close":14.55}
{"ticker":"RUTH","date":"2015-02-06","pret":-0.02909,"close":14.75}
{"ticker":"RUTH","date":"2015-02-09","pret":0.00479,"close":14.54}
{"ticker":"RUTH","date":"2015-02-10","pret":0.00273,"close":14.74}
{"ticker":"RUTH","date":"2015-02-11","pret":0.00476,"close":14.75}
{"ticker":"RUTH","date":"2015-02-12","pret":0,"close":14.86}
{"ticker":"RUTH","date":"2015-02-13","pret":0.0496,"close":15.73}
{"ticker":"RUTH","date":"2015-02-17","pret":0.01854,"close":15.41}
{"ticker":"RUTH","date":"2015-02-18","pret":-0.02177,"close":15.55}
{"ticker":"RUTH","date":"2015-02-19","pret":0.00902,"close":15.51}
{"ticker":"RUTH","date":"2015-02-20","pret":-0.00967,"close":15.38}
{"ticker":"RUTH","date":"2015-02-23","pret":-0.00259,"close":15.44}
{"ticker":"RUTH","date":"2015-02-24","pret":0.00389,"close":15.24}
{"ticker":"RUTH","date":"2015-02-25","pret":-0.01237,"close":15.44}
{"ticker":"RUTH","date":"2015-02-26","pret":0.01172,"close":15.53}
{"ticker":"RUTH","date":"2015-02-27","pret":0.00516,"close":15.26}
{"ticker":"RUTH","date":"2015-03-02","pret":-0.01623,"close":15.55}
{"ticker":"RUTH","date":"2015-03-03","pret":0.00977,"close":15.35}
{"ticker":"RUTH","date":"2015-03-04","pret":-0.0137,"close":15.26}
{"ticker":"RUTH","date":"2015-03-05","pret":0.0072,"close":15.36}
{"ticker":"RUTH","date":"2015-03-06","pret":-0.00392,"close":15.1}
{"ticker":"RUTH","date":"2015-03-09","pret":-0.00855,"close":15.27}
{"ticker":"RUTH","date":"2015-03-10","pret":0.00396,"close":15.14}
{"ticker":"RUTH","date":"2015-03-11","pret":0,"close":15.09}
{"ticker":"RUTH","date":"2015-03-12","pret":-0.0066,"close":15.15}
{"ticker":"RUTH","date":"2015-03-13","pret":0.0066,"close":15.19}
{"ticker":"RUTH","date":"2015-03-16","pret":0.00852,"close":15.27}
{"ticker":"RUTH","date":"2015-03-17","pret":-0.04264,"close":15.06}
{"ticker":"RUTH","date":"2015-03-18","pret":0.02686,"close":15.16}
{"ticker":"RUTH","date":"2015-03-19","pret":0.00595,"close":15.54}
{"ticker":"RUTH","date":"2015-03-20","pret":0.03304,"close":15.85}
{"ticker":"RUTH","date":"2015-03-23","pret":0.01015,"close":16.01}
{"ticker":"RUTH","date":"2015-03-24","pret":0.00754,"close":16.09}
{"ticker":"RUTH","date":"2015-03-25","pret":0.005,"close":15.47}
{"ticker":"RUTH","date":"2015-03-26","pret":-0.04459,"close":15.51}
{"ticker":"RUTH","date":"2015-03-27","pret":0.01294,"close":15.57}
{"ticker":"RUTH","date":"2015-03-30","pret":0.00385,"close":15.75}
{"ticker":"RUTH","date":"2015-03-31","pret":0.00702,"close":15.88}
{"ticker":"RUTH","date":"2015-04-01","pret":0.00254,"close":15.66}
{"ticker":"RUTH","date":"2015-04-02","pret":-0.0019,"close":15.73}
{"ticker":"RUTH","date":"2015-04-06","pret":-0.00894,"close":15.47}
{"ticker":"RUTH","date":"2015-04-07","pret":-0.01226,"close":15.19}
{"ticker":"RUTH","date":"2015-04-08","pret":-0.00979,"close":15.76}
{"ticker":"RUTH","date":"2015-04-09","pret":0.0329,"close":15.53}
{"ticker":"RUTH","date":"2015-04-10","pret":-0.007,"close":15.45}
{"ticker":"RUTH","date":"2015-04-13","pret":-0.01286,"close":15.78}
{"ticker":"RUTH","date":"2015-04-14","pret":0.02367,"close":15.65}
{"ticker":"RUTH","date":"2015-04-15","pret":-0.0057,"close":15.67}
{"ticker":"RUTH","date":"2015-04-16","pret":-0.0083,"close":15.61}
{"ticker":"RUTH","date":"2015-04-17","pret":-0.00708,"close":14.95}
{"ticker":"RUTH","date":"2015-04-20","pret":-0.02749,"close":15.39}
{"ticker":"RUTH","date":"2015-04-21","pret":0.02684,"close":15.07}
{"ticker":"RUTH","date":"2015-04-22","pret":-0.02485,"close":15.27}
{"ticker":"RUTH","date":"2015-04-23","pret":0.01185,"close":15.4}
{"ticker":"RUTH","date":"2015-04-24","pret":0.01236,"close":15.38}
{"ticker":"RUTH","date":"2015-04-27","pret":0.00129,"close":15.18}
{"ticker":"RUTH","date":"2015-04-28","pret":-0.01627,"close":15.3}
{"ticker":"RUTH","date":"2015-04-29","pret":0.00131,"close":14.78}
{"ticker":"RUTH","date":"2015-04-30","pret":-0.04011,"close":14.55}
{"ticker":"RUTH","date":"2015-05-01","pret":0.0486,"close":15.22}
{"ticker":"RUTH","date":"2015-05-04","pret":-0.01572,"close":14.76}
{"ticker":"RUTH","date":"2015-05-05","pret":-0.03152,"close":14.83}
{"ticker":"RUTH","date":"2015-05-06","pret":0.01689,"close":14.73}
{"ticker":"RUTH","date":"2015-05-07","pret":-0.01484,"close":14.85}
{"ticker":"RUTH","date":"2015-05-08","pret":0.01952,"close":14.69}
{"ticker":"RUTH","date":"2015-05-11","pret":-0.02293,"close":14.7}
{"ticker":"RUTH","date":"2015-05-12","pret":-0.00479,"close":14.51}
{"ticker":"RUTH","date":"2015-05-13","pret":-0.00137,"close":14.42}
{"ticker":"RUTH","date":"2015-05-14","pret":-0.00689,"close":14.67}
{"ticker":"RUTH","date":"2015-05-15","pret":0.01304,"close":14.76}
{"ticker":"RUTH","date":"2015-05-18","pret":0.00408,"close":14.77}
{"ticker":"RUTH","date":"2015-05-19","pret":0.00677,"close":14.83}
{"ticker":"RUTH","date":"2015-05-20","pret":0.00202,"close":14.68}
{"ticker":"RUTH","date":"2015-05-21","pret":-0.01424,"close":14.57}
{"ticker":"RUTH","date":"2015-05-22","pret":-0.00342,"close":14.31}
{"ticker":"RUTH","date":"2015-05-26","pret":-0.02078,"close":14.34}
{"ticker":"RUTH","date":"2015-05-27","pret":0.00628,"close":14.61}
{"ticker":"RUTH","date":"2015-05-28","pret":0.01655,"close":14.71}
{"ticker":"RUTH","date":"2015-05-29","pret":0.02899,"close":14.73}
{"ticker":"RUTH","date":"2015-06-01","pret":-0.01878,"close":14.83}
{"ticker":"RUTH","date":"2015-06-02","pret":-0.00136,"close":14.82}
{"ticker":"RUTH","date":"2015-06-03","pret":0.00541,"close":15.05}
{"ticker":"RUTH","date":"2015-06-04","pret":0.0094,"close":14.93}
{"ticker":"RUTH","date":"2015-06-05","pret":-0.00134,"close":15.09}
{"ticker":"RUTH","date":"2015-06-08","pret":0.01131,"close":15.07}
{"ticker":"RUTH","date":"2015-06-09","pret":-0.0053,"close":15.29}
{"ticker":"RUTH","date":"2015-06-10","pret":0.0191,"close":15.46}
{"ticker":"RUTH","date":"2015-06-11","pret":0.01232,"close":15.4}
{"ticker":"RUTH","date":"2015-06-12","pret":-0.00841,"close":15.68}
{"ticker":"RUTH","date":"2015-06-15","pret":0.01291,"close":15.64}
{"ticker":"RUTH","date":"2015-06-16","pret":0.00128,"close":15.65}
{"ticker":"RUTH","date":"2015-06-17","pret":0.00766,"close":15.81}
{"ticker":"RUTH","date":"2015-06-18","pret":0.00634,"close":15.87}
{"ticker":"RUTH","date":"2015-06-19","pret":0.00441,"close":15.98}
{"ticker":"RUTH","date":"2015-06-22","pret":0.00752,"close":16.06}
{"ticker":"RUTH","date":"2015-06-23","pret":0.00746,"close":16.08}
{"ticker":"RUTH","date":"2015-06-24","pret":-0.00622,"close":16.06}
{"ticker":"RUTH","date":"2015-06-25","pret":0.00498,"close":16.03}
{"ticker":"RUTH","date":"2015-06-26","pret":-0.00186,"close":15.98}
{"ticker":"RUTH","date":"2015-06-29","pret":-0.01125,"close":15.76}
{"ticker":"RUTH","date":"2015-06-30","pret":-0.00378,"close":16.12}
{"ticker":"RUTH","date":"2015-07-01","pret":0.01999,"close":16.2}
{"ticker":"RUTH","date":"2015-07-02","pret":0.00432,"close":16.07}
{"ticker":"RUTH","date":"2015-07-06","pret":-0.00928,"close":16.02}
{"ticker":"RUTH","date":"2015-07-07","pret":-0.00062,"close":16.1}
{"ticker":"RUTH","date":"2015-07-08","pret":-0.00499,"close":15.97}
{"ticker":"RUTH","date":"2015-07-09","pret":0.00499,"close":16.03}
{"ticker":"RUTH","date":"2015-07-10","pret":0.00496,"close":16.3}
{"ticker":"RUTH","date":"2015-07-13","pret":0.01413,"close":16.5}
{"ticker":"RUTH","date":"2015-07-14","pret":0.01273,"close":16.6}
{"ticker":"RUTH","date":"2015-07-15","pret":-0.00362,"close":16.26}
{"ticker":"RUTH","date":"2015-07-16","pret":-0.01339,"close":16.32}
{"ticker":"RUTH","date":"2015-07-17","pret":-0.00307,"close":16.19}
{"ticker":"RUTH","date":"2015-07-20","pret":-0.0074,"close":16.07}
{"ticker":"RUTH","date":"2015-07-21","pret":-0.00746,"close":16.09}
{"ticker":"RUTH","date":"2015-07-22","pret":0.00249,"close":16.33}
{"ticker":"RUTH","date":"2015-07-23","pret":0.02094,"close":15.96}
{"ticker":"RUTH","date":"2015-07-24","pret":-0.03283,"close":15.86}
{"ticker":"RUTH","date":"2015-07-27","pret":-0.00315,"close":15.95}
{"ticker":"RUTH","date":"2015-07-28","pret":0.01318,"close":16.13}
{"ticker":"RUTH","date":"2015-07-29","pret":0.00683,"close":16.32}
{"ticker":"RUTH","date":"2015-07-30","pret":0.00309,"close":16.32}
{"ticker":"RUTH","date":"2015-07-31","pret":0.03518,"close":17.53}
{"ticker":"RUTH","date":"2015-08-03","pret":0.04771,"close":17.25}
{"ticker":"RUTH","date":"2015-08-04","pret":-0.01373,"close":17.29}
{"ticker":"RUTH","date":"2015-08-05","pret":0.00345,"close":17.21}
{"ticker":"RUTH","date":"2015-08-06","pret":-0.01387,"close":16.66}
{"ticker":"RUTH","date":"2015-08-07","pret":-0.03014,"close":16.79}
{"ticker":"RUTH","date":"2015-08-10","pret":0.01548,"close":16.75}
{"ticker":"RUTH","date":"2015-08-11","pret":-0.02573,"close":16.66}
{"ticker":"RUTH","date":"2015-08-12","pret":0.00423,"close":16.61}
{"ticker":"RUTH","date":"2015-08-13","pret":0.00422,"close":16.69}
{"ticker":"RUTH","date":"2015-08-14","pret":-0.0018,"close":16.72}
{"ticker":"RUTH","date":"2015-08-17","pret":0.00301,"close":16.89}
{"ticker":"RUTH","date":"2015-08-18","pret":0.01371,"close":16.57}
{"ticker":"RUTH","date":"2015-08-19","pret":-0.02276,"close":16.58}
{"ticker":"RUTH","date":"2015-08-20","pret":-0.00303,"close":16.35}
{"ticker":"RUTH","date":"2015-08-21","pret":-0.02149,"close":16.25}
{"ticker":"RUTH","date":"2015-08-24","pret":-0.05224,"close":15.67}
{"ticker":"RUTH","date":"2015-08-25","pret":0.04851,"close":15.85}
{"ticker":"RUTH","date":"2015-08-26","pret":0.01115,"close":16.2}
{"ticker":"RUTH","date":"2015-08-27","pret":0.00737,"close":16.33}
{"ticker":"RUTH","date":"2015-08-28","pret":-0.00922,"close":16.26}
{"ticker":"RUTH","date":"2015-08-31","pret":-0.00124,"close":16.08}
{"ticker":"RUTH","date":"2015-09-01","pret":-0.0244,"close":16.03}
{"ticker":"RUTH","date":"2015-09-02","pret":0.02687,"close":16.43}
{"ticker":"RUTH","date":"2015-09-03","pret":0.01408,"close":16.43}
{"ticker":"RUTH","date":"2015-09-04","pret":-0.01162,"close":16.33}
{"ticker":"RUTH","date":"2015-09-08","pret":0.01586,"close":16.53}
{"ticker":"RUTH","date":"2015-09-09","pret":0.01144,"close":16.18}
{"ticker":"RUTH","date":"2015-09-10","pret":-0.03595,"close":16.16}
{"ticker":"RUTH","date":"2015-09-11","pret":-0.00248,"close":16.37}
{"ticker":"RUTH","date":"2015-09-14","pret":0.01787,"close":16.45}
{"ticker":"RUTH","date":"2015-09-15","pret":0.00305,"close":16.5}
{"ticker":"RUTH","date":"2015-09-16","pret":0.00365,"close":16.56}
{"ticker":"RUTH","date":"2015-09-17","pret":0.00424,"close":16.6}
{"ticker":"RUTH","date":"2015-09-18","pret":-0.00789,"close":16.67}
{"ticker":"RUTH","date":"2015-09-21","pret":0.0187,"close":16.46}
{"ticker":"RUTH","date":"2015-09-22","pret":-0.02481,"close":16.36}
{"ticker":"RUTH","date":"2015-09-23","pret":0.00733,"close":16.39}
{"ticker":"RUTH","date":"2015-09-24","pret":-0.00427,"close":16.26}
{"ticker":"RUTH","date":"2015-09-25","pret":-0.00122,"close":16.18}
{"ticker":"RUTH","date":"2015-09-28","pret":-0.00983,"close":16.11}
{"ticker":"RUTH","date":"2015-09-29","pret":-0.00682,"close":16.22}
{"ticker":"RUTH","date":"2015-09-30","pret":0.01175,"close":16.24}
{"ticker":"RUTH","date":"2015-10-01","pret":-0.00555,"close":15.98}
{"ticker":"RUTH","date":"2015-10-02","pret":-0.01432,"close":16.16}
{"ticker":"RUTH","date":"2015-10-05","pret":0.02048,"close":16.48}
{"ticker":"RUTH","date":"2015-10-06","pret":0.01221,"close":16.28}
{"ticker":"RUTH","date":"2015-10-07","pret":-0.01344,"close":16.36}
{"ticker":"RUTH","date":"2015-10-08","pret":0.00368,"close":16.27}
{"ticker":"RUTH","date":"2015-10-09","pret":-0.0043,"close":16}
{"ticker":"RUTH","date":"2015-10-12","pret":-0.03571,"close":15.59}
{"ticker":"RUTH","date":"2015-10-13","pret":-0.00512,"close":15.42}
{"ticker":"RUTH","date":"2015-10-14","pret":-0.0129,"close":15.07}
{"ticker":"RUTH","date":"2015-10-15","pret":-0.02365,"close":15.44}
{"ticker":"RUTH","date":"2015-10-16","pret":0.0269,"close":15.49}
{"ticker":"RUTH","date":"2015-10-19","pret":-0.00065,"close":15.69}
{"ticker":"RUTH","date":"2015-10-20","pret":0.01797,"close":15.61}
{"ticker":"RUTH","date":"2015-10-21","pret":-0.00638,"close":15.23}
{"ticker":"RUTH","date":"2015-10-22","pret":-0.02201,"close":15.49}
{"ticker":"RUTH","date":"2015-10-23","pret":0.02201,"close":15.64}
{"ticker":"RUTH","date":"2015-10-26","pret":0.00256,"close":15.83}
{"ticker":"RUTH","date":"2015-10-27","pret":0.01143,"close":15.35}
{"ticker":"RUTH","date":"2015-10-28","pret":-0.02687,"close":15.9}
{"ticker":"RUTH","date":"2015-10-29","pret":0.02181,"close":15.44}
{"ticker":"RUTH","date":"2015-10-30","pret":-0.01341,"close":15.51}
{"ticker":"RUTH","date":"2015-11-02","pret":0.00321,"close":16.37}
{"ticker":"RUTH","date":"2015-11-03","pret":0.04267,"close":16.18}
{"ticker":"RUTH","date":"2015-11-04","pret":-0.0074,"close":15.97}
{"ticker":"RUTH","date":"2015-11-05","pret":-0.00808,"close":16.48}
{"ticker":"RUTH","date":"2015-11-06","pret":0.02282,"close":16.73}
{"ticker":"RUTH","date":"2015-11-09","pret":0.01992,"close":16.58}
{"ticker":"RUTH","date":"2015-11-10","pret":-0.00961,"close":16.91}
{"ticker":"RUTH","date":"2015-11-11","pret":0.02031,"close":17.03}
{"ticker":"RUTH","date":"2015-11-12","pret":-0.00118,"close":16.78}
{"ticker":"RUTH","date":"2015-11-13","pret":-0.01852,"close":16.45}
{"ticker":"RUTH","date":"2015-11-16","pret":-0.01214,"close":16.78}
{"ticker":"RUTH","date":"2015-11-17","pret":0.02353,"close":16.89}
{"ticker":"RUTH","date":"2015-11-18","pret":0.01421,"close":16.87}
{"ticker":"RUTH","date":"2015-11-19","pret":-0.0059,"close":17.06}
{"ticker":"RUTH","date":"2015-11-20","pret":0.01176,"close":17.24}
{"ticker":"RUTH","date":"2015-11-23","pret":0.00292,"close":17.28}
{"ticker":"RUTH","date":"2015-11-24","pret":-0.00058,"close":17.23}
{"ticker":"RUTH","date":"2015-11-25","pret":0.00407,"close":17.39}
{"ticker":"RUTH","date":"2015-11-26"}
{"ticker":"RUTH","date":"2015-11-27","pret":0.0081,"close":17.4}
{"ticker":"RUTH","date":"2015-11-30","pret":0.00917,"close":17.25}
{"ticker":"RUTH","date":"2015-12-01","pret":-0.01379,"close":17.11}
{"ticker":"RUTH","date":"2015-12-02","pret":-0.01223,"close":17.23}
{"ticker":"RUTH","date":"2015-12-03","pret":0.00933,"close":16.88}
{"ticker":"RUTH","date":"2015-12-04","pret":-0.01934,"close":17.01}
{"ticker":"RUTH","date":"2015-12-07","pret":0.00942,"close":17.03}
{"ticker":"RUTH","date":"2015-12-08","pret":-0.00411,"close":17.11}
{"ticker":"RUTH","date":"2015-12-09","pret":0.00059,"close":16.76}
{"ticker":"RUTH","date":"2015-12-10","pret":-0.019,"close":16.65}
{"ticker":"RUTH","date":"2015-12-11","pret":-0.01632,"close":16.11}
{"ticker":"RUTH","date":"2015-12-14","pret":-0.01969,"close":16.15}
{"ticker":"RUTH","date":"2015-12-15","pret":0.01112,"close":16.29}
{"ticker":"RUTH","date":"2015-12-16","pret":0.00368,"close":16.24}
{"ticker":"RUTH","date":"2015-12-17"}
{"ticker":"RUTH","date":"2015-12-18","pret":-0.01356,"close":16.02}
{"ticker":"RUTH","date":"2015-12-21","pret":-0.00062,"close":16.18}
{"ticker":"RUTH","date":"2015-12-22","pret":0.00372,"close":16}
{"ticker":"RUTH","date":"2015-12-23","pret":-0.00621,"close":16.03}
{"ticker":"RUTH","date":"2015-12-24","pret":-0.00374,"close":16.05}
{"ticker":"RUTH","date":"2015-12-28","pret":0,"close":16.14}
{"ticker":"RUTH","date":"2015-12-29","pret":0.00933,"close":16.2}
{"ticker":"RUTH","date":"2015-12-30","pret":0.00062,"close":16.31}
{"ticker":"RUTH","date":"2015-12-31","pret":0.00863,"close":15.92}
{"ticker":"RUTH","date":"2016-01-04","pret":-0.03496,"close":15.44}
{"ticker":"RUTH","date":"2016-01-05","pret":-0.01343,"close":16}
{"ticker":"RVNC","date":"2015-01-02","pret":0.02856,"close":16.66}
{"ticker":"RVNC","date":"2015-01-05","pret":-0.02374,"close":15.98}
{"ticker":"RVNC","date":"2015-01-06","pret":-0.03235,"close":16.03}
{"ticker":"RVNC","date":"2015-01-07","pret":0.00557,"close":16.46}
{"ticker":"RVNC","date":"2015-01-08","pret":0.02618,"close":16.98}
{"ticker":"RVNC","date":"2015-01-09","pret":0.06683,"close":17.15}
{"ticker":"RVNC","date":"2015-01-12","pret":-0.03664,"close":17.05}
{"ticker":"RVNC","date":"2015-01-13","pret":0.00291,"close":17.06}
{"ticker":"RVNC","date":"2015-01-14","pret":-0.01937,"close":17.06}
{"ticker":"RVNC","date":"2015-01-15","pret":0.01237,"close":17.01}
{"ticker":"RVNC","date":"2015-01-16","pret":-0.00411,"close":17.15}
{"ticker":"RVNC","date":"2015-01-20","pret":0.01401,"close":17.17}
{"ticker":"RVNC","date":"2015-01-21","pret":-0.01932,"close":17.49}
{"ticker":"RVNC","date":"2015-01-22","pret":0.0394,"close":16.81}
{"ticker":"RVNC","date":"2015-01-23","pret":-0.04474,"close":16.78}
{"ticker":"RVNC","date":"2015-01-26","pret":-0.00536,"close":17.21}
{"ticker":"RVNC","date":"2015-01-27","pret":0.02478,"close":16.87}
{"ticker":"RVNC","date":"2015-01-28","pret":-0.03137,"close":16.23}
{"ticker":"RVNC","date":"2015-01-29","pret":-0.01759,"close":16.35}
{"ticker":"RVNC","date":"2015-01-30","pret":-0.00184,"close":16.1}
{"ticker":"RVNC","date":"2015-02-02","pret":-0.01172,"close":15.78}
{"ticker":"RVNC","date":"2015-02-03","pret":-0.02132,"close":15.92}
{"ticker":"RVNC","date":"2015-02-04","pret":-0.00381,"close":15.63}
{"ticker":"RVNC","date":"2015-02-05","pret":-0.00127,"close":16.4}
{"ticker":"RVNC","date":"2015-02-06","pret":0.03934,"close":16.67}
{"ticker":"RVNC","date":"2015-02-09","pret":0.01941,"close":16.75}
{"ticker":"RVNC","date":"2015-02-10","pret":0.01253,"close":17}
{"ticker":"RVNC","date":"2015-02-11","pret":-0.00655,"close":16.76}
{"ticker":"RVNC","date":"2015-02-12","pret":-0.00539,"close":16.57}
{"ticker":"RVNC","date":"2015-02-13","pret":0.0006,"close":16.84}
{"ticker":"RVNC","date":"2015-02-17","pret":0.00777,"close":16.61}
{"ticker":"RVNC","date":"2015-02-18","pret":-0.01862,"close":16.31}
{"ticker":"RVNC","date":"2015-02-19","pret":-0.00061,"close":16.14}
{"ticker":"RVNC","date":"2015-02-20","pret":-0.0434,"close":15.76}
{"ticker":"RVNC","date":"2015-02-23","pret":-0.0019,"close":15.98}
{"ticker":"RVNC","date":"2015-02-24","pret":0.0145,"close":15.94}
{"ticker":"RVNC","date":"2015-02-25","pret":-0.00628,"close":16.41}
{"ticker":"RVNC","date":"2015-02-26","pret":0.031,"close":16.46}
{"ticker":"RVNC","date":"2015-02-27","pret":0.0073,"close":16.05}
{"ticker":"RVNC","date":"2015-03-02","pret":-0.02268,"close":15.72}
{"ticker":"RVNC","date":"2015-03-03","pret":-0.04113,"close":15.02}
{"ticker":"RVNC","date":"2015-03-04","pret":-0.03752,"close":15.44}
{"ticker":"RVNC","date":"2015-03-05","pret":0.04524,"close":16.36}
{"ticker":"RVNC","date":"2015-03-06","pret":0.03897,"close":17.32}
{"ticker":"RVNC","date":"2015-03-09","pret":0.0708,"close":17.97}
{"ticker":"RVNC","date":"2015-03-10","pret":0.03166,"close":18.1}
{"ticker":"RVNC","date":"2015-03-11","pret":0.0061,"close":18.17}
{"ticker":"RVNC","date":"2015-03-12","pret":0.00111,"close":18.16}
{"ticker":"RVNC","date":"2015-03-13","pret":0.00276,"close":18.27}
{"ticker":"RVNC","date":"2015-03-16","pret":0.01368,"close":18.54}
{"ticker":"RVNC","date":"2015-03-17","pret":0.00542,"close":19.04}
{"ticker":"RVNC","date":"2015-03-18","pret":0.02877,"close":19.55}
{"ticker":"RVNC","date":"2015-03-19","pret":0.02592,"close":20.36}
{"ticker":"RVNC","date":"2015-03-20","pret":0.0596,"close":19.55}
{"ticker":"RVNC","date":"2015-03-23","pret":-0.06165,"close":20.75}
{"ticker":"RVNC","date":"2015-03-24","pret":0.06646,"close":21.19}
{"ticker":"RVNC","date":"2015-03-25","pret":0.02183,"close":20.09}
{"ticker":"RVNC","date":"2015-03-26","pret":-0.0565,"close":19.25}
{"ticker":"RVNC","date":"2015-03-27","pret":-0.04366,"close":19.05}
{"ticker":"RVNC","date":"2015-03-30","pret":-0.00104,"close":19.64}
{"ticker":"RVNC","date":"2015-03-31","pret":0.02564,"close":20.73}
{"ticker":"RVNC","date":"2015-04-01","pret":0.04988,"close":20.15}
{"ticker":"RVNC","date":"2015-04-02","pret":-0.0373,"close":20.23}
{"ticker":"RVNC","date":"2015-04-06","pret":0.01587,"close":20.32}
{"ticker":"RVNC","date":"2015-04-07","pret":0.00491,"close":20.77}
{"ticker":"RVNC","date":"2015-04-08","pret":0.0194,"close":21.21}
{"ticker":"RVNC","date":"2015-04-09","pret":0.02794,"close":20.63}
{"ticker":"RVNC","date":"2015-04-10","pret":-0.03131,"close":20.97}
{"ticker":"RVNC","date":"2015-04-13","pret":0.01483,"close":21.26}
{"ticker":"RVNC","date":"2015-04-14","pret":0.00898,"close":21.69}
{"ticker":"RVNC","date":"2015-04-15","pret":0.03287,"close":22.41}
{"ticker":"RVNC","date":"2015-04-16","pret":0.01581,"close":22.54}
{"ticker":"RVNC","date":"2015-04-17","pret":0.00581,"close":22.33}
{"ticker":"RVNC","date":"2015-04-20","pret":0.0071,"close":23.3}
{"ticker":"RVNC","date":"2015-04-21","pret":0.03692,"close":22.89}
{"ticker":"RVNC","date":"2015-04-22","pret":-0.01851,"close":22.31}
{"ticker":"RVNC","date":"2015-04-23","pret":-0.03762,"close":22.04}
{"ticker":"RVNC","date":"2015-04-24","pret":-0.00906,"close":21.92}
{"ticker":"RVNC","date":"2015-04-27","pret":0.01086,"close":20.75}
{"ticker":"RVNC","date":"2015-04-28","pret":-0.06415,"close":20.37}
{"ticker":"RVNC","date":"2015-04-29","pret":-0.02725,"close":19.94}
{"ticker":"RVNC","date":"2015-04-30","pret":-0.02447,"close":19.68}
{"ticker":"RVNC","date":"2015-05-01","pret":0.00303,"close":20.22}
{"ticker":"RVNC","date":"2015-05-04","pret":0.01401,"close":20.16}
{"ticker":"RVNC","date":"2015-05-05","pret":0.00397,"close":20.23}
{"ticker":"RVNC","date":"2015-05-06","pret":0.00838,"close":20.7}
{"ticker":"RVNC","date":"2015-05-07","pret":0.01993,"close":20.42}
{"ticker":"RVNC","date":"2015-05-08","pret":-0.00918,"close":20.36}
{"ticker":"RVNC","date":"2015-05-11","pret":-0.01764,"close":20.57}
{"ticker":"RVNC","date":"2015-05-12","pret":0.0069,"close":20.24}
{"ticker":"RVNC","date":"2015-05-13","pret":0.00636,"close":20.29}
{"ticker":"RVNC","date":"2015-05-14","pret":0,"close":24.29}
{"ticker":"RVNC","date":"2015-05-15","pret":0.17375,"close":26.39}
{"ticker":"RVNC","date":"2015-05-18","pret":0.07197,"close":26.65}
{"ticker":"RVNC","date":"2015-05-19","pret":0.01927,"close":25.94}
{"ticker":"RVNC","date":"2015-05-20","pret":-0.02386,"close":25.94}
{"ticker":"RVNC","date":"2015-05-21","pret":-0.00346,"close":25.78}
{"ticker":"RVNC","date":"2015-05-22","pret":-0.01355,"close":25.85}
{"ticker":"RVNC","date":"2015-05-26","pret":0.00699,"close":25.47}
{"ticker":"RVNC","date":"2015-05-27","pret":-0.00738,"close":25.57}
{"ticker":"RVNC","date":"2015-05-28","pret":-0.01414,"close":25.46}
{"ticker":"RVNC","date":"2015-05-29","pret":0.00827,"close":25.6}
{"ticker":"RVNC","date":"2015-06-01","pret":0.01248,"close":25.85}
{"ticker":"RVNC","date":"2015-06-02","pret":0.00155,"close":25.94}
{"ticker":"RVNC","date":"2015-06-03","pret":0.01001,"close":30.72}
{"ticker":"RVNC","date":"2015-06-04","pret":0.17874,"close":30.14}
{"ticker":"RVNC","date":"2015-06-05","pret":-0.03289,"close":30.35}
{"ticker":"RVNC","date":"2015-06-08","pret":-0.00398,"close":32.08}
{"ticker":"RVNC","date":"2015-06-09","pret":0.07335,"close":32.02}
{"ticker":"RVNC","date":"2015-06-10","pret":-0.01149,"close":32.45}
{"ticker":"RVNC","date":"2015-06-11","pret":0.01458,"close":32.25}
{"ticker":"RVNC","date":"2015-06-12","pret":-0.00711,"close":33.44}
{"ticker":"RVNC","date":"2015-06-15","pret":0.03384,"close":33.25}
{"ticker":"RVNC","date":"2015-06-16","pret":-0.0021,"close":33.2}
{"ticker":"RVNC","date":"2015-06-17","pret":-0.0012,"close":34.08}
{"ticker":"RVNC","date":"2015-06-18","pret":0.03951,"close":34.59}
{"ticker":"RVNC","date":"2015-06-19","pret":-0.00376,"close":34.81}
{"ticker":"RVNC","date":"2015-06-22","pret":0.01269,"close":34.08}
{"ticker":"RVNC","date":"2015-06-23","pret":-0.02143,"close":34.18}
{"ticker":"RVNC","date":"2015-06-24","pret":0,"close":33.4}
{"ticker":"RVNC","date":"2015-06-25","pret":-0.0246,"close":33.03}
{"ticker":"RVNC","date":"2015-06-26","pret":-0.00602,"close":32.78}
{"ticker":"RVNC","date":"2015-06-29","pret":-0.01766,"close":31.52}
{"ticker":"RVNC","date":"2015-06-30","pret":-0.01829,"close":31.98}
{"ticker":"RVNC","date":"2015-07-01","pret":0.01336,"close":31.77}
{"ticker":"RVNC","date":"2015-07-02","pret":-0.02374,"close":31.48}
{"ticker":"RVNC","date":"2015-07-06","pret":-0.00921,"close":31.6}
{"ticker":"RVNC","date":"2015-07-07","pret":0.00541,"close":31.21}
{"ticker":"RVNC","date":"2015-07-08","pret":-0.028,"close":30.23}
{"ticker":"RVNC","date":"2015-07-09","pret":-0.00131,"close":29.81}
{"ticker":"RVNC","date":"2015-07-10","pret":-0.01349,"close":30.96}
{"ticker":"RVNC","date":"2015-07-13","pret":0.02486,"close":30.79}
{"ticker":"RVNC","date":"2015-07-14","pret":-0.01007,"close":31.39}
{"ticker":"RVNC","date":"2015-07-15","pret":0.02895,"close":31.07}
{"ticker":"RVNC","date":"2015-07-16","pret":-0.01276,"close":31.17}
{"ticker":"RVNC","date":"2015-07-17","pret":-0.00322,"close":32.03}
{"ticker":"RVNC","date":"2015-07-20","pret":0.04473,"close":30.88}
{"ticker":"RVNC","date":"2015-07-21","pret":-0.04602,"close":31.17}
{"ticker":"RVNC","date":"2015-07-22","pret":-0.00453,"close":31.37}
{"ticker":"RVNC","date":"2015-07-23","pret":0.0132,"close":32}
{"ticker":"RVNC","date":"2015-07-24","pret":0.01744,"close":31.44}
{"ticker":"RVNC","date":"2015-07-27","pret":-0.02289,"close":31.69}
{"ticker":"RVNC","date":"2015-07-28","pret":0.02352,"close":32.7}
{"ticker":"RVNC","date":"2015-07-29","pret":0.02512,"close":31.76}
{"ticker":"RVNC","date":"2015-07-30","pret":-0.03395,"close":31.86}
{"ticker":"RVNC","date":"2015-07-31","pret":0.00946,"close":31.03}
{"ticker":"RVNC","date":"2015-08-03","pret":-0.03027,"close":31.82}
{"ticker":"RVNC","date":"2015-08-04","pret":0.03027,"close":31.77}
{"ticker":"RVNC","date":"2015-08-05","pret":0.00251,"close":32.65}
{"ticker":"RVNC","date":"2015-08-06","pret":0.01861,"close":31.21}
{"ticker":"RVNC","date":"2015-08-07","pret":-0.20118,"close":29.82}
{"ticker":"RVNC","date":"2015-08-10","pret":0.12357,"close":30.15}
{"ticker":"RVNC","date":"2015-08-11","pret":-0.01405,"close":28.97}
{"ticker":"RVNC","date":"2015-08-12","pret":-0.0395,"close":28.76}
{"ticker":"RVNC","date":"2015-08-13","pret":0.00872,"close":29.73}
{"ticker":"RVNC","date":"2015-08-14","pret":0.02639,"close":30.25}
{"ticker":"RVNC","date":"2015-08-17","pret":0.02604,"close":31.58}
{"ticker":"RVNC","date":"2015-08-18","pret":0.03434,"close":31.14}
{"ticker":"RVNC","date":"2015-08-19","pret":-0.01929,"close":30.7}
{"ticker":"RVNC","date":"2015-08-20","pret":-0.01373,"close":30.17}
{"ticker":"RVNC","date":"2015-08-21","pret":-0.03586,"close":30.59}
{"ticker":"RVNC","date":"2015-08-24","pret":0.00068,"close":29.62}
{"ticker":"RVNC","date":"2015-08-25","pret":0.03748,"close":29.98}
{"ticker":"RVNC","date":"2015-08-26","pret":0.00098,"close":30.48}
{"ticker":"RVNC","date":"2015-08-27","pret":0.01077,"close":30.51}
{"ticker":"RVNC","date":"2015-08-28","pret":-0.01471,"close":30.5}
{"ticker":"RVNC","date":"2015-08-31","pret":0.00362,"close":30.26}
{"ticker":"RVNC","date":"2015-09-01","pret":-0.02694,"close":29.71}
{"ticker":"RVNC","date":"2015-09-02","pret":0.01639,"close":30.48}
{"ticker":"RVNC","date":"2015-09-03","pret":0.0122,"close":29.52}
{"ticker":"RVNC","date":"2015-09-04","pret":-0.03909,"close":29.31}
{"ticker":"RVNC","date":"2015-09-08","pret":0.01622,"close":30.48}
{"ticker":"RVNC","date":"2015-09-09","pret":0.03686,"close":30.03}
{"ticker":"RVNC","date":"2015-09-10","pret":-0.02685,"close":30.5}
{"ticker":"RVNC","date":"2015-09-11","pret":0.00991,"close":30.5}
{"ticker":"RVNC","date":"2015-09-14","pret":0.0059,"close":29.87}
{"ticker":"RVNC","date":"2015-09-15","pret":-0.0198,"close":29.07}
{"ticker":"RVNC","date":"2015-09-16","pret":-0.02702,"close":29.45}
{"ticker":"RVNC","date":"2015-09-17","pret":0.01157,"close":30.32}
{"ticker":"RVNC","date":"2015-09-18","pret":0.01511,"close":30.22}
{"ticker":"RVNC","date":"2015-09-21","pret":0.02339,"close":29.09}
{"ticker":"RVNC","date":"2015-09-22","pret":-0.06665,"close":28.21}
{"ticker":"RVNC","date":"2015-09-23","pret":-0.01155,"close":27.77}
{"ticker":"RVNC","date":"2015-09-24","pret":-0.02785,"close":28.32}
{"ticker":"RVNC","date":"2015-09-25","pret":0.03626,"close":27.01}
{"ticker":"RVNC","date":"2015-09-28","pret":-0.06864,"close":26.27}
{"ticker":"RVNC","date":"2015-09-29","pret":0.00373,"close":27.78}
{"ticker":"RVNC","date":"2015-09-30","pret":0.04124,"close":29.76}
{"ticker":"RVNC","date":"2015-10-01","pret":0.06606,"close":30.47}
{"ticker":"RVNC","date":"2015-10-02","pret":0.00634,"close":32.17}
{"ticker":"RVNC","date":"2015-10-05","pret":0.08476,"close":32}
{"ticker":"RVNC","date":"2015-10-06","pret":-0.02256,"close":31.27}
{"ticker":"RVNC","date":"2015-10-07","pret":-0.01797,"close":31.34}
{"ticker":"RVNC","date":"2015-10-08","pret":0.00222,"close":30.06}
{"ticker":"RVNC","date":"2015-10-09","pret":-0.04182,"close":30.89}
{"ticker":"RVNC","date":"2015-10-12","pret":0.02936,"close":30.72}
{"ticker":"RVNC","date":"2015-10-13","pret":-0.01849,"close":28.96}
{"ticker":"RVNC","date":"2015-10-14","pret":-0.04761,"close":27.41}
{"ticker":"RVNC","date":"2015-10-15","pret":-0.06125,"close":28.06}
{"ticker":"RVNC","date":"2015-10-16","pret":0.02844,"close":27.54}
{"ticker":"RVNC","date":"2015-10-19","pret":-0.0288,"close":28.26}
{"ticker":"RVNC","date":"2015-10-20","pret":0.02702,"close":27.04}
{"ticker":"RVNC","date":"2015-10-21","pret":-0.02885,"close":26.94}
{"ticker":"RVNC","date":"2015-10-22","pret":-0.00919,"close":26.31}
{"ticker":"RVNC","date":"2015-10-23","pret":-0.01977,"close":26.39}
{"ticker":"RVNC","date":"2015-10-26","pret":-0.00377,"close":26.94}
{"ticker":"RVNC","date":"2015-10-27","pret":0.01613,"close":26.91}
{"ticker":"RVNC","date":"2015-10-28","pret":0.00667,"close":26.73}
{"ticker":"RVNC","date":"2015-10-29","pret":0.27597,"close":37.59}
{"ticker":"RVNC","date":"2015-10-30","pret":0.05164,"close":39.17}
{"ticker":"RVNC","date":"2015-11-02","pret":-0.01692,"close":39.57}
{"ticker":"RVNC","date":"2015-11-03","pret":0.06451,"close":37.37}
{"ticker":"RVNC","date":"2015-11-04","pret":-0.05079,"close":36.81}
{"ticker":"RVNC","date":"2015-11-05","pret":-0.0121,"close":35.37}
{"ticker":"RVNC","date":"2015-11-06","pret":-0.04933,"close":36.94}
{"ticker":"RVNC","date":"2015-11-09","pret":0.04825,"close":36.15}
{"ticker":"RVNC","date":"2015-11-10","pret":-0.02578,"close":39.38}
{"ticker":"RVNC","date":"2015-11-11","pret":0.08974,"close":40.78}
{"ticker":"RVNC","date":"2015-11-12","pret":0.02557,"close":39.27}
{"ticker":"RVNC","date":"2015-11-13","pret":-0.02735,"close":39.05}
{"ticker":"RVNC","date":"2015-11-16","pret":-0.01332,"close":39.57}
{"ticker":"RVNC","date":"2015-11-17","pret":0.00822,"close":38.43}
{"ticker":"RVNC","date":"2015-11-18","pret":-0.01884,"close":39.09}
{"ticker":"RVNC","date":"2015-11-19","pret":0.02572,"close":36.46}
{"ticker":"RVNC","date":"2015-11-20","pret":-0.07677,"close":35.31}
{"ticker":"RVNC","date":"2015-11-23","pret":-0.02865,"close":37.69}
{"ticker":"RVNC","date":"2015-11-24","pret":0.0447,"close":36.92}
{"ticker":"RVNC","date":"2015-11-25","pret":-0.00487,"close":38.86}
{"ticker":"RVNC","date":"2015-11-26"}
{"ticker":"RVNC","date":"2015-11-27","pret":0.0492,"close":39.13}
{"ticker":"RVNC","date":"2015-11-30","pret":0.01129,"close":38.81}
{"ticker":"RVNC","date":"2015-12-01","pret":-0.01,"close":39.49}
{"ticker":"RVNC","date":"2015-12-02","pret":0.01484,"close":38.9}
{"ticker":"RVNC","date":"2015-12-03","pret":-0.00919,"close":37.78}
{"ticker":"RVNC","date":"2015-12-04","pret":-0.03045,"close":39.39}
{"ticker":"RVNC","date":"2015-12-07","pret":0.03608,"close":37.48}
{"ticker":"RVNC","date":"2015-12-08","pret":-0.05072,"close":37.36}
{"ticker":"RVNC","date":"2015-12-09","pret":0.00054,"close":36.5}
{"ticker":"RVNC","date":"2015-12-10","pret":-0.02085,"close":36.48}
{"ticker":"RVNC","date":"2015-12-11","pret":-0.01684,"close":35.12}
{"ticker":"RVNC","date":"2015-12-14","pret":-0.0248,"close":36.32}
{"ticker":"RVNC","date":"2015-12-15","pret":0.04191,"close":36.16}
{"ticker":"RVNC","date":"2015-12-16","pret":0.00437,"close":36.91}
{"ticker":"RVNC","date":"2015-12-17"}
{"ticker":"RVNC","date":"2015-12-18","pret":-0.02454,"close":35.97}
{"ticker":"RVNC","date":"2015-12-21","pret":0.00529,"close":36.57}
{"ticker":"RVNC","date":"2015-12-22","pret":0.02007,"close":35.64}
{"ticker":"RVNC","date":"2015-12-23","pret":-0.02676,"close":36.36}
{"ticker":"RVNC","date":"2015-12-24","pret":-0.05075,"close":36.16}
{"ticker":"RVNC","date":"2015-12-28","pret":0.0443,"close":35.09}
{"ticker":"RVNC","date":"2015-12-29","pret":-0.00282,"close":35.37}
{"ticker":"RVNC","date":"2015-12-30","pret":-0.00481,"close":35.51}
{"ticker":"RVNC","date":"2015-12-31","pret":0.0065,"close":34.16}
{"ticker":"RVNC","date":"2016-01-04","pret":-0.05026,"close":33.36}
{"ticker":"RVNC","date":"2016-01-05","pret":-0.00713,"close":33.59}
{"ticker":"RWT","date":"2015-01-02","pret":-0.00857,"close":19.98}
{"ticker":"RWT","date":"2015-01-05","pret":0.00806,"close":19.92}
{"ticker":"RWT","date":"2015-01-06","pret":0.00351,"close":19.71}
{"ticker":"RWT","date":"2015-01-07","pret":-0.01208,"close":19.78}
{"ticker":"RWT","date":"2015-01-08","pret":0.00555,"close":19.76}
{"ticker":"RWT","date":"2015-01-09","pret":-0.00657,"close":19.75}
{"ticker":"RWT","date":"2015-01-12","pret":-0.00051,"close":19.83}
{"ticker":"RWT","date":"2015-01-13","pret":0.00858,"close":19.97}
{"ticker":"RWT","date":"2015-01-14","pret":0,"close":20.28}
{"ticker":"RWT","date":"2015-01-15","pret":0.01942,"close":20.05}
{"ticker":"RWT","date":"2015-01-16","pret":-0.0139,"close":20.2}
{"ticker":"RWT","date":"2015-01-20","pret":0.00946,"close":19.92}
{"ticker":"RWT","date":"2015-01-21","pret":-0.01698,"close":19.84}
{"ticker":"RWT","date":"2015-01-22","pret":0.00653,"close":20.18}
{"ticker":"RWT","date":"2015-01-23","pret":0.01095,"close":19.89}
{"ticker":"RWT","date":"2015-01-26","pret":-0.01496,"close":20.21}
{"ticker":"RWT","date":"2015-01-27","pret":0.01,"close":20.14}
{"ticker":"RWT","date":"2015-01-28","pret":0.00199,"close":19.97}
{"ticker":"RWT","date":"2015-01-29","pret":-0.00448,"close":20.05}
{"ticker":"RWT","date":"2015-01-30","pret":-0.003,"close":19.93}
{"ticker":"RWT","date":"2015-02-02","pret":-0.00401,"close":19.94}
{"ticker":"RWT","date":"2015-02-03","pret":0.00451,"close":20.2}
{"ticker":"RWT","date":"2015-02-04","pret":0.00548,"close":20.3}
{"ticker":"RWT","date":"2015-02-05","pret":0.01285,"close":20.38}
{"ticker":"RWT","date":"2015-02-06","pret":-0.00197,"close":19.97}
{"ticker":"RWT","date":"2015-02-09","pret":-0.01687,"close":19.7}
{"ticker":"RWT","date":"2015-02-10","pret":-0.0136,"close":19.7}
{"ticker":"RWT","date":"2015-02-11","pret":0.00101,"close":19.87}
{"ticker":"RWT","date":"2015-02-12","pret":0.00757,"close":19.89}
{"ticker":"RWT","date":"2015-02-13","pret":-0.00151,"close":19.86}
{"ticker":"RWT","date":"2015-02-17","pret":0,"close":19.85}
{"ticker":"RWT","date":"2015-02-18","pret":0.00151,"close":19.92}
{"ticker":"RWT","date":"2015-02-19","pret":0.00301,"close":19.77}
{"ticker":"RWT","date":"2015-02-20","pret":-0.01008,"close":19.81}
{"ticker":"RWT","date":"2015-02-23","pret":0.00706,"close":19.98}
{"ticker":"RWT","date":"2015-02-24","pret":-0.01622,"close":19.43}
{"ticker":"RWT","date":"2015-02-25","pret":-0.01027,"close":19.26}
{"ticker":"RWT","date":"2015-02-26","pret":-0.00934,"close":19.11}
{"ticker":"RWT","date":"2015-02-27","pret":-0.0068,"close":19.12}
{"ticker":"RWT","date":"2015-03-02","pret":0.00732,"close":19.37}
{"ticker":"RWT","date":"2015-03-03","pret":0.00468,"close":19.3}
{"ticker":"RWT","date":"2015-03-04","pret":-0.00468,"close":19.14}
{"ticker":"RWT","date":"2015-03-05","pret":0,"close":18.99}
{"ticker":"RWT","date":"2015-03-06","pret":-0.01999,"close":18.43}
{"ticker":"RWT","date":"2015-03-09","pret":-0.01715,"close":18.17}
{"ticker":"RWT","date":"2015-03-10","pret":-0.02186,"close":18.37}
{"ticker":"RWT","date":"2015-03-11","pret":0.01317,"close":18.09}
{"ticker":"RWT","date":"2015-03-12","pret":-0.00821,"close":18.04}
{"ticker":"RWT","date":"2015-03-13","pret":0.00055,"close":18.09}
{"ticker":"RWT","date":"2015-03-16","pret":-0.00055,"close":18.27}
{"ticker":"RWT","date":"2015-03-17","pret":0.00439,"close":18.19}
{"ticker":"RWT","date":"2015-03-18","pret":-0.00604,"close":18.48}
{"ticker":"RWT","date":"2015-03-19","pret":0.01422,"close":18.39}
{"ticker":"RWT","date":"2015-03-20","pret":0.00271,"close":18.83}
{"ticker":"RWT","date":"2015-03-23","pret":0.0209,"close":18.83}
{"ticker":"RWT","date":"2015-03-24","pret":-0.00692,"close":18.76}
{"ticker":"RWT","date":"2015-03-25","pret":0.00426,"close":18.68}
{"ticker":"RWT","date":"2015-03-26","pret":-0.00694,"close":18.48}
{"ticker":"RWT","date":"2015-03-27","pret":-0.01293,"close":18.01}
{"ticker":"RWT","date":"2015-03-30","pret":-0.01916,"close":18.31}
{"ticker":"RWT","date":"2015-03-31","pret":0.00881,"close":17.87}
{"ticker":"RWT","date":"2015-04-01","pret":-0.02497,"close":18.16}
{"ticker":"RWT","date":"2015-04-02","pret":0.02112,"close":18.25}
{"ticker":"RWT","date":"2015-04-06","pret":0.0022,"close":18.34}
{"ticker":"RWT","date":"2015-04-07","pret":0.00602,"close":18.25}
{"ticker":"RWT","date":"2015-04-08","pret":-0.00437,"close":18.28}
{"ticker":"RWT","date":"2015-04-09","pret":-0.00274,"close":17.81}
{"ticker":"RWT","date":"2015-04-10","pret":-0.01439,"close":17.99}
{"ticker":"RWT","date":"2015-04-13","pret":0,"close":18.39}
{"ticker":"RWT","date":"2015-04-14","pret":0.03074,"close":18.52}
{"ticker":"RWT","date":"2015-04-15","pret":0.00054,"close":18.54}
{"ticker":"RWT","date":"2015-04-16","pret":0.00054,"close":18.51}
{"ticker":"RWT","date":"2015-04-17","pret":-0.00704,"close":18.31}
{"ticker":"RWT","date":"2015-04-20","pret":-0.00218,"close":18.17}
{"ticker":"RWT","date":"2015-04-21","pret":-0.01096,"close":18.1}
{"ticker":"RWT","date":"2015-04-22","pret":-0.00165,"close":17.88}
{"ticker":"RWT","date":"2015-04-23","pret":-0.01557,"close":17.93}
{"ticker":"RWT","date":"2015-04-24","pret":0.00447,"close":17.94}
{"ticker":"RWT","date":"2015-04-27","pret":0.00501,"close":17.92}
{"ticker":"RWT","date":"2015-04-28","pret":-0.00613,"close":17.9}
{"ticker":"RWT","date":"2015-04-29","pret":-0.00504,"close":17.65}
{"ticker":"RWT","date":"2015-04-30","pret":-0.01414,"close":17.19}
{"ticker":"RWT","date":"2015-05-01","pret":-0.0213,"close":16.98}
{"ticker":"RWT","date":"2015-05-04","pret":-0.01111,"close":17.08}
{"ticker":"RWT","date":"2015-05-05","pret":-0.01482,"close":16.72}
{"ticker":"RWT","date":"2015-05-06","pret":-0.0108,"close":16.5}
{"ticker":"RWT","date":"2015-05-07","pret":-0.01092,"close":16.35}
{"ticker":"RWT","date":"2015-05-08","pret":0.00548,"close":16.66}
{"ticker":"RWT","date":"2015-05-11","pret":0.00545,"close":16.56}
{"ticker":"RWT","date":"2015-05-12","pret":-0.00545,"close":16.33}
{"ticker":"RWT","date":"2015-05-13","pret":-0.00548,"close":16.32}
{"ticker":"RWT","date":"2015-05-14","pret":0.00122,"close":16.39}
{"ticker":"RWT","date":"2015-05-15","pret":0,"close":16.55}
{"ticker":"RWT","date":"2015-05-18","pret":0.00668,"close":16.7}
{"ticker":"RWT","date":"2015-05-19","pret":0.01383,"close":16.59}
{"ticker":"RWT","date":"2015-05-20","pret":-0.0096,"close":16.52}
{"ticker":"RWT","date":"2015-05-21","pret":-0.00483,"close":16.44}
{"ticker":"RWT","date":"2015-05-22","pret":-0.00364,"close":16.3}
{"ticker":"RWT","date":"2015-05-26","pret":-0.011,"close":16.14}
{"ticker":"RWT","date":"2015-05-27","pret":-0.00678,"close":16.3}
{"ticker":"RWT","date":"2015-05-28","pret":0.00801,"close":16.28}
{"ticker":"RWT","date":"2015-05-29","pret":-0.00061,"close":16.11}
{"ticker":"RWT","date":"2015-06-01","pret":-0.0074,"close":16.13}
{"ticker":"RWT","date":"2015-06-02","pret":-0.00621,"close":16.23}
{"ticker":"RWT","date":"2015-06-03","pret":0.00991,"close":16.27}
{"ticker":"RWT","date":"2015-06-04","pret":0,"close":16.21}
{"ticker":"RWT","date":"2015-06-05","pret":-0.01178,"close":15.9}
{"ticker":"RWT","date":"2015-06-08","pret":-0.00563,"close":16.09}
{"ticker":"RWT","date":"2015-06-09","pret":0.0075,"close":16.14}
{"ticker":"RWT","date":"2015-06-10","pret":0.00806,"close":16.76}
{"ticker":"RWT","date":"2015-06-11","pret":0.03818,"close":16.84}
{"ticker":"RWT","date":"2015-06-12","pret":-0.01377,"close":16.72}
{"ticker":"RWT","date":"2015-06-15","pret":0.00421,"close":16.61}
{"ticker":"RWT","date":"2015-06-16","pret":-0.00602,"close":16.37}
{"ticker":"RWT","date":"2015-06-17","pret":-0.01337,"close":16.48}
{"ticker":"RWT","date":"2015-06-18","pret":0.00792,"close":16.8}
{"ticker":"RWT","date":"2015-06-19","pret":0.01984,"close":17.01}
{"ticker":"RWT","date":"2015-06-22","pret":0.01301,"close":16.86}
{"ticker":"RWT","date":"2015-06-23","pret":-0.0142,"close":16.72}
{"ticker":"RWT","date":"2015-06-24","pret":-0.00298,"close":16.49}
{"ticker":"RWT","date":"2015-06-25","pret":-0.01445,"close":16.23}
{"ticker":"RWT","date":"2015-06-26","pret":-0.01466,"close":16.18}
{"ticker":"RWT","date":"2015-06-29","pret":-0.00432,"close":15.94}
{"ticker":"RWT","date":"2015-06-30","pret":-0.01244,"close":15.7}
{"ticker":"RWT","date":"2015-07-01","pret":-0.01704,"close":15.91}
{"ticker":"RWT","date":"2015-07-02","pret":0.01642,"close":15.92}
{"ticker":"RWT","date":"2015-07-06","pret":-0.00944,"close":16.11}
{"ticker":"RWT","date":"2015-07-07","pret":0.02188,"close":16.2}
{"ticker":"RWT","date":"2015-07-08","pret":-0.00248,"close":16}
{"ticker":"RWT","date":"2015-07-09","pret":-0.00248,"close":15.91}
{"ticker":"RWT","date":"2015-07-10","pret":-0.00999,"close":16.16}
{"ticker":"RWT","date":"2015-07-13","pret":0.00813,"close":16.19}
{"ticker":"RWT","date":"2015-07-14","pret":0.00806,"close":16.15}
{"ticker":"RWT","date":"2015-07-15","pret":-0.00433,"close":16.09}
{"ticker":"RWT","date":"2015-07-16","pret":0.00062,"close":15.98}
{"ticker":"RWT","date":"2015-07-17","pret":-0.00809,"close":16.05}
{"ticker":"RWT","date":"2015-07-20","pret":0.00062,"close":15.94}
{"ticker":"RWT","date":"2015-07-21","pret":-0.00313,"close":15.97}
{"ticker":"RWT","date":"2015-07-22","pret":-0.00377,"close":16.01}
{"ticker":"RWT","date":"2015-07-23","pret":0.00564,"close":15.64}
{"ticker":"RWT","date":"2015-07-24","pret":-0.02533,"close":15.23}
{"ticker":"RWT","date":"2015-07-27","pret":-0.02468,"close":15.18}
{"ticker":"RWT","date":"2015-07-28","pret":0.00131,"close":15.26}
{"ticker":"RWT","date":"2015-07-29","pret":0,"close":15.37}
{"ticker":"RWT","date":"2015-07-30","pret":0.00459,"close":15.31}
{"ticker":"RWT","date":"2015-07-31","pret":0.00456,"close":15.5}
{"ticker":"RWT","date":"2015-08-03","pret":0.00584,"close":15.53}
{"ticker":"RWT","date":"2015-08-04","pret":0.00709,"close":15.51}
{"ticker":"RWT","date":"2015-08-05","pret":0.00064,"close":15.33}
{"ticker":"RWT","date":"2015-08-06","pret":-0.00967,"close":14.73}
{"ticker":"RWT","date":"2015-08-07","pret":-0.05461,"close":13.99}
{"ticker":"RWT","date":"2015-08-10","pret":-0.04336,"close":14.24}
{"ticker":"RWT","date":"2015-08-11","pret":0.01137,"close":14.82}
{"ticker":"RWT","date":"2015-08-12","pret":0.04491,"close":15}
{"ticker":"RWT","date":"2015-08-13","pret":0.01276,"close":15}
{"ticker":"RWT","date":"2015-08-14","pret":-0.00938,"close":15.11}
{"ticker":"RWT","date":"2015-08-17","pret":0.01736,"close":15.27}
{"ticker":"RWT","date":"2015-08-18","pret":0.00791,"close":15.17}
{"ticker":"RWT","date":"2015-08-19","pret":-0.00461,"close":15.16}
{"ticker":"RWT","date":"2015-08-20","pret":-0.00198,"close":15.15}
{"ticker":"RWT","date":"2015-08-21","pret":-0.01264,"close":14.93}
{"ticker":"RWT","date":"2015-08-24","pret":-0.0382,"close":14.51}
{"ticker":"RWT","date":"2015-08-25","pret":0.02946,"close":14.52}
{"ticker":"RWT","date":"2015-08-26","pret":-0.00542,"close":14.92}
{"ticker":"RWT","date":"2015-08-27","pret":0.01349,"close":14.89}
{"ticker":"RWT","date":"2015-08-28","pret":-0.00134,"close":14.75}
{"ticker":"RWT","date":"2015-08-31","pret":-0.0135,"close":14.59}
{"ticker":"RWT","date":"2015-09-01","pret":-0.02269,"close":14.54}
{"ticker":"RWT","date":"2015-09-02","pret":0.02065,"close":14.5}
{"ticker":"RWT","date":"2015-09-03","pret":-0.01234,"close":14.42}
{"ticker":"RWT","date":"2015-09-04","pret":-0.01389,"close":14.12}
{"ticker":"RWT","date":"2015-09-08","pret":-0.0021,"close":14.29}
{"ticker":"RWT","date":"2015-09-09","pret":0.00559,"close":14.29}
{"ticker":"RWT","date":"2015-09-10","pret":-0.00419,"close":14.2}
{"ticker":"RWT","date":"2015-09-11","pret":-0.03489,"close":14}
{"ticker":"RWT","date":"2015-09-14","pret":0.01439,"close":14.37}
{"ticker":"RWT","date":"2015-09-15","pret":0.02748,"close":14.38}
{"ticker":"RWT","date":"2015-09-16","pret":-0.0007,"close":14.34}
{"ticker":"RWT","date":"2015-09-17","pret":-0.00418,"close":14.73}
{"ticker":"RWT","date":"2015-09-18","pret":0.01731,"close":14.63}
{"ticker":"RWT","date":"2015-09-21","pret":0.00548,"close":14.55}
{"ticker":"RWT","date":"2015-09-22","pret":-0.01029,"close":14.41}
{"ticker":"RWT","date":"2015-09-23","pret":-0.00207,"close":14.48}
{"ticker":"RWT","date":"2015-09-24","pret":-0.00069,"close":14.59}
{"ticker":"RWT","date":"2015-09-25","pret":0.01237,"close":14.48}
{"ticker":"RWT","date":"2015-09-28","pret":-0.01862,"close":14.01}
{"ticker":"RWT","date":"2015-09-29","pret":-0.02608,"close":13.95}
{"ticker":"RWT","date":"2015-09-30","pret":0.00356,"close":13.84}
{"ticker":"RWT","date":"2015-10-01","pret":-0.02158,"close":13.4}
{"ticker":"RWT","date":"2015-10-02","pret":-0.02877,"close":13.43}
{"ticker":"RWT","date":"2015-10-05","pret":0.00894,"close":14.25}
{"ticker":"RWT","date":"2015-10-06","pret":0.05555,"close":14}
{"ticker":"RWT","date":"2015-10-07","pret":-0.0177,"close":14.16}
{"ticker":"RWT","date":"2015-10-08","pret":0.01066,"close":14.16}
{"ticker":"RWT","date":"2015-10-09","pret":0.00564,"close":14.12}
{"ticker":"RWT","date":"2015-10-12","pret":-0.00493,"close":14.18}
{"ticker":"RWT","date":"2015-10-13","pret":-0.00141,"close":13.9}
{"ticker":"RWT","date":"2015-10-14","pret":-0.01712,"close":13.8}
{"ticker":"RWT","date":"2015-10-15","pret":-0.0065,"close":13.99}
{"ticker":"RWT","date":"2015-10-16","pret":0.01438,"close":13.97}
{"ticker":"RWT","date":"2015-10-19","pret":-0.00429,"close":13.99}
{"ticker":"RWT","date":"2015-10-20","pret":0,"close":14.01}
{"ticker":"RWT","date":"2015-10-21","pret":0.00714,"close":13.9}
{"ticker":"RWT","date":"2015-10-22","pret":-0.00571,"close":13.75}
{"ticker":"RWT","date":"2015-10-23","pret":-0.01442,"close":13.71}
{"ticker":"RWT","date":"2015-10-26","pret":-0.00291,"close":13.68}
{"ticker":"RWT","date":"2015-10-27","pret":-0.00511,"close":13.09}
{"ticker":"RWT","date":"2015-10-28","pret":-0.04262,"close":13.3}
{"ticker":"RWT","date":"2015-10-29","pret":0.00913,"close":13.27}
{"ticker":"RWT","date":"2015-10-30","pret":0.00453,"close":13.28}
{"ticker":"RWT","date":"2015-11-02","pret":0,"close":13.72}
{"ticker":"RWT","date":"2015-11-03","pret":0.03116,"close":13.69}
{"ticker":"RWT","date":"2015-11-04","pret":-0.00073,"close":13.57}
{"ticker":"RWT","date":"2015-11-05","pret":-0.00881,"close":13.7}
{"ticker":"RWT","date":"2015-11-06","pret":-0.0074,"close":13.13}
{"ticker":"RWT","date":"2015-11-09","pret":-0.03247,"close":12.55}
{"ticker":"RWT","date":"2015-11-10","pret":-0.04073,"close":12.94}
{"ticker":"RWT","date":"2015-11-11","pret":0.0338,"close":12.96}
{"ticker":"RWT","date":"2015-11-12","pret":-0.00232,"close":12.78}
{"ticker":"RWT","date":"2015-11-13","pret":-0.01012,"close":12.78}
{"ticker":"RWT","date":"2015-11-16","pret":-0.00943,"close":12.9}
{"ticker":"RWT","date":"2015-11-17","pret":0.01645,"close":12.92}
{"ticker":"RWT","date":"2015-11-18","pret":0.00542,"close":13.1}
{"ticker":"RWT","date":"2015-11-19","pret":0.01076,"close":13.28}
{"ticker":"RWT","date":"2015-11-20","pret":0.01968,"close":13.4}
{"ticker":"RWT","date":"2015-11-23","pret":0.00374,"close":13.53}
{"ticker":"RWT","date":"2015-11-24","pret":-0.01581,"close":13.12}
{"ticker":"RWT","date":"2015-11-25","pret":-0.00456,"close":13.42}
{"ticker":"RWT","date":"2015-11-26"}
{"ticker":"RWT","date":"2015-11-27","pret":0.01813,"close":13.73}
{"ticker":"RWT","date":"2015-11-30","pret":0.02659,"close":13.78}
{"ticker":"RWT","date":"2015-12-01","pret":0.00871,"close":13.51}
{"ticker":"RWT","date":"2015-12-02","pret":-0.02784,"close":13.16}
{"ticker":"RWT","date":"2015-12-03","pret":-0.02482,"close":13.47}
{"ticker":"RWT","date":"2015-12-04","pret":0.02631,"close":13.6}
{"ticker":"RWT","date":"2015-12-07","pret":0.00665,"close":13.61}
{"ticker":"RWT","date":"2015-12-08","pret":0,"close":13.67}
{"ticker":"RWT","date":"2015-12-09","pret":0.00294,"close":13.16}
{"ticker":"RWT","date":"2015-12-10","pret":-0.03514,"close":13.58}
{"ticker":"RWT","date":"2015-12-11","pret":0.02257,"close":13.29}
{"ticker":"RWT","date":"2015-12-14","pret":-0.00672,"close":13.03}
{"ticker":"RWT","date":"2015-12-15","pret":-0.03506,"close":12.59}
{"ticker":"RWT","date":"2015-12-16","pret":-0.02673,"close":13.02}
{"ticker":"RWT","date":"2015-12-17"}
{"ticker":"RWT","date":"2015-12-18","pret":0.0406,"close":13.14}
{"ticker":"RWT","date":"2015-12-21","pret":0.01217,"close":13.61}
{"ticker":"RWT","date":"2015-12-22","pret":0.03198,"close":13.75}
{"ticker":"RWT","date":"2015-12-23","pret":0.01092,"close":13.76}
{"ticker":"RWT","date":"2015-12-24","pret":-0.0029,"close":13.91}
{"ticker":"RWT","date":"2015-12-28","pret":0.00724,"close":13.73}
{"ticker":"RWT","date":"2015-12-29","pret":-0.00651,"close":13.75}
{"ticker":"RWT","date":"2015-12-30","pret":-0.00145,"close":13.68}
{"ticker":"RWT","date":"2015-12-31","pret":-0.00656,"close":13.2}
{"ticker":"RWT","date":"2016-01-04","pret":-0.03802,"close":13.77}
{"ticker":"RWT","date":"2016-01-05","pret":0.04749,"close":13.82}
{"ticker":"RXDX","date":"2015-01-02"}
{"ticker":"RXDX","date":"2015-01-05"}
{"ticker":"RXDX","date":"2015-01-06"}
{"ticker":"RXDX","date":"2015-01-07"}
{"ticker":"RXDX","date":"2015-01-08"}
{"ticker":"RXDX","date":"2015-01-09"}
{"ticker":"RXDX","date":"2015-01-12"}
{"ticker":"RXDX","date":"2015-01-13"}
{"ticker":"RXDX","date":"2015-01-14"}
{"ticker":"RXDX","date":"2015-01-15"}
{"ticker":"RXDX","date":"2015-01-16"}
{"ticker":"RXDX","date":"2015-01-20"}
{"ticker":"RXDX","date":"2015-01-21"}
{"ticker":"RXDX","date":"2015-01-22"}
{"ticker":"RXDX","date":"2015-01-23"}
{"ticker":"RXDX","date":"2015-01-26"}
{"ticker":"RXDX","date":"2015-01-27"}
{"ticker":"RXDX","date":"2015-01-28"}
{"ticker":"RXDX","date":"2015-01-29"}
{"ticker":"RXDX","date":"2015-01-30"}
{"ticker":"RXDX","date":"2015-02-02"}
{"ticker":"RXDX","date":"2015-02-03"}
{"ticker":"RXDX","date":"2015-02-04"}
{"ticker":"RXDX","date":"2015-02-05"}
{"ticker":"RXDX","date":"2015-02-06"}
{"ticker":"RXDX","date":"2015-02-09"}
{"ticker":"RXDX","date":"2015-02-10"}
{"ticker":"RXDX","date":"2015-02-11"}
{"ticker":"RXDX","date":"2015-02-12"}
{"ticker":"RXDX","date":"2015-02-13"}
{"ticker":"RXDX","date":"2015-02-17"}
{"ticker":"RXDX","date":"2015-02-18"}
{"ticker":"RXDX","date":"2015-02-19"}
{"ticker":"RXDX","date":"2015-02-20"}
{"ticker":"RXDX","date":"2015-02-23"}
{"ticker":"RXDX","date":"2015-02-24"}
{"ticker":"RXDX","date":"2015-02-25"}
{"ticker":"RXDX","date":"2015-02-26"}
{"ticker":"RXDX","date":"2015-02-27"}
{"ticker":"RXDX","date":"2015-03-02"}
{"ticker":"RXDX","date":"2015-03-03"}
{"ticker":"RXDX","date":"2015-03-04"}
{"ticker":"RXDX","date":"2015-03-05"}
{"ticker":"RXDX","date":"2015-03-06"}
{"ticker":"RXDX","date":"2015-03-09"}
{"ticker":"RXDX","date":"2015-03-10"}
{"ticker":"RXDX","date":"2015-03-11"}
{"ticker":"RXDX","date":"2015-03-12"}
{"ticker":"RXDX","date":"2015-03-13"}
{"ticker":"RXDX","date":"2015-03-16"}
{"ticker":"RXDX","date":"2015-03-17"}
{"ticker":"RXDX","date":"2015-03-18"}
{"ticker":"RXDX","date":"2015-03-19"}
{"ticker":"RXDX","date":"2015-03-20"}
{"ticker":"RXDX","date":"2015-03-23"}
{"ticker":"RXDX","date":"2015-03-24"}
{"ticker":"RXDX","date":"2015-03-25"}
{"ticker":"RXDX","date":"2015-03-26"}
{"ticker":"RXDX","date":"2015-03-27"}
{"ticker":"RXDX","date":"2015-03-30"}
{"ticker":"RXDX","date":"2015-03-31"}
{"ticker":"RXDX","date":"2015-04-01"}
{"ticker":"RXDX","date":"2015-04-02"}
{"ticker":"RXDX","date":"2015-04-06"}
{"ticker":"RXDX","date":"2015-04-07"}
{"ticker":"RXDX","date":"2015-04-08"}
{"ticker":"RXDX","date":"2015-04-09"}
{"ticker":"RXDX","date":"2015-04-10"}
{"ticker":"RXDX","date":"2015-04-13"}
{"ticker":"RXDX","date":"2015-04-14"}
{"ticker":"RXDX","date":"2015-04-15"}
{"ticker":"RXDX","date":"2015-04-16"}
{"ticker":"RXDX","date":"2015-04-17"}
{"ticker":"RXDX","date":"2015-04-20"}
{"ticker":"RXDX","date":"2015-04-21"}
{"ticker":"RXDX","date":"2015-04-22"}
{"ticker":"RXDX","date":"2015-04-23"}
{"ticker":"RXDX","date":"2015-04-24"}
{"ticker":"RXDX","date":"2015-04-27"}
{"ticker":"RXDX","date":"2015-04-28"}
{"ticker":"RXDX","date":"2015-04-29"}
{"ticker":"RXDX","date":"2015-04-30"}
{"ticker":"RXDX","date":"2015-05-01"}
{"ticker":"RXDX","date":"2015-05-04"}
{"ticker":"RXDX","date":"2015-05-05"}
{"ticker":"RXDX","date":"2015-05-06"}
{"ticker":"RXDX","date":"2015-05-07"}
{"ticker":"RXDX","date":"2015-05-08"}
{"ticker":"RXDX","date":"2015-05-11"}
{"ticker":"RXDX","date":"2015-05-12"}
{"ticker":"RXDX","date":"2015-05-13"}
{"ticker":"RXDX","date":"2015-05-14"}
{"ticker":"RXDX","date":"2015-05-15"}
{"ticker":"RXDX","date":"2015-05-18"}
{"ticker":"RXDX","date":"2015-05-19"}
{"ticker":"RXDX","date":"2015-05-20"}
{"ticker":"RXDX","date":"2015-05-21"}
{"ticker":"RXDX","date":"2015-05-22"}
{"ticker":"RXDX","date":"2015-05-26"}
{"ticker":"RXDX","date":"2015-05-27"}
{"ticker":"RXDX","date":"2015-05-28"}
{"ticker":"RXDX","date":"2015-05-29"}
{"ticker":"RXDX","date":"2015-06-01"}
{"ticker":"RXDX","date":"2015-06-02"}
{"ticker":"RXDX","date":"2015-06-03"}
{"ticker":"RXDX","date":"2015-06-04"}
{"ticker":"RXDX","date":"2015-06-05"}
{"ticker":"RXDX","date":"2015-06-08"}
{"ticker":"RXDX","date":"2015-06-09"}
{"ticker":"RXDX","date":"2015-06-10"}
{"ticker":"RXDX","date":"2015-06-11"}
{"ticker":"RXDX","date":"2015-06-12"}
{"ticker":"RXDX","date":"2015-06-15"}
{"ticker":"RXDX","date":"2015-06-16"}
{"ticker":"RXDX","date":"2015-06-17"}
{"ticker":"RXDX","date":"2015-06-18"}
{"ticker":"RXDX","date":"2015-06-19"}
{"ticker":"RXDX","date":"2015-06-22"}
{"ticker":"RXDX","date":"2015-06-23"}
{"ticker":"RXDX","date":"2015-06-24"}
{"ticker":"RXDX","date":"2015-06-25"}
{"ticker":"RXDX","date":"2015-06-26"}
{"ticker":"RXDX","date":"2015-06-29"}
{"ticker":"RXDX","date":"2015-06-30"}
{"ticker":"RXDX","date":"2015-07-01"}
{"ticker":"RXDX","date":"2015-07-02"}
{"ticker":"RXDX","date":"2015-07-06"}
{"ticker":"RXDX","date":"2015-07-07"}
{"ticker":"RXDX","date":"2015-07-08"}
{"ticker":"RXDX","date":"2015-07-09"}
{"ticker":"RXDX","date":"2015-07-10"}
{"ticker":"RXDX","date":"2015-07-13"}
{"ticker":"RXDX","date":"2015-07-14"}
{"ticker":"RXDX","date":"2015-07-15"}
{"ticker":"RXDX","date":"2015-07-16"}
{"ticker":"RXDX","date":"2015-07-17"}
{"ticker":"RXDX","date":"2015-07-20"}
{"ticker":"RXDX","date":"2015-07-21"}
{"ticker":"RXDX","date":"2015-07-22"}
{"ticker":"RXDX","date":"2015-07-23"}
{"ticker":"RXDX","date":"2015-07-24"}
{"ticker":"RXDX","date":"2015-07-27"}
{"ticker":"RXDX","date":"2015-07-28"}
{"ticker":"RXDX","date":"2015-07-29"}
{"ticker":"RXDX","date":"2015-07-30"}
{"ticker":"RXDX","date":"2015-07-31"}
{"ticker":"RXDX","date":"2015-08-03"}
{"ticker":"RXDX","date":"2015-08-04"}
{"ticker":"RXDX","date":"2015-08-05"}
{"ticker":"RXDX","date":"2015-08-06"}
{"ticker":"RXDX","date":"2015-08-07"}
{"ticker":"RXDX","date":"2015-08-10"}
{"ticker":"RXDX","date":"2015-08-11"}
{"ticker":"RXDX","date":"2015-08-12"}
{"ticker":"RXDX","date":"2015-08-13"}
{"ticker":"RXDX","date":"2015-08-14"}
{"ticker":"RXDX","date":"2015-08-17"}
{"ticker":"RXDX","date":"2015-08-18"}
{"ticker":"RXDX","date":"2015-08-19"}
{"ticker":"RXDX","date":"2015-08-20"}
{"ticker":"RXDX","date":"2015-08-21"}
{"ticker":"RXDX","date":"2015-08-24"}
{"ticker":"RXDX","date":"2015-08-25"}
{"ticker":"RXDX","date":"2015-08-26"}
{"ticker":"RXDX","date":"2015-08-27"}
{"ticker":"RXDX","date":"2015-08-28"}
{"ticker":"RXDX","date":"2015-08-31"}
{"ticker":"RXDX","date":"2015-09-01"}
{"ticker":"RXDX","date":"2015-09-02"}
{"ticker":"RXDX","date":"2015-09-03"}
{"ticker":"RXDX","date":"2015-09-04"}
{"ticker":"RXDX","date":"2015-09-08"}
{"ticker":"RXDX","date":"2015-09-09"}
{"ticker":"RXDX","date":"2015-09-10"}
{"ticker":"RXDX","date":"2015-09-11"}
{"ticker":"RXDX","date":"2015-09-14"}
{"ticker":"RXDX","date":"2015-09-15"}
{"ticker":"RXDX","date":"2015-09-16"}
{"ticker":"RXDX","date":"2015-09-17"}
{"ticker":"RXDX","date":"2015-09-18"}
{"ticker":"RXDX","date":"2015-09-21"}
{"ticker":"RXDX","date":"2015-09-22"}
{"ticker":"RXDX","date":"2015-09-23"}
{"ticker":"RXDX","date":"2015-09-24"}
{"ticker":"RXDX","date":"2015-09-25"}
{"ticker":"RXDX","date":"2015-09-28"}
{"ticker":"RXDX","date":"2015-09-29"}
{"ticker":"RXDX","date":"2015-09-30"}
{"ticker":"RXDX","date":"2015-10-01"}
{"ticker":"RXDX","date":"2015-10-02"}
{"ticker":"RXDX","date":"2015-10-05"}
{"ticker":"RXDX","date":"2015-10-06"}
{"ticker":"RXDX","date":"2015-10-07"}
{"ticker":"RXDX","date":"2015-10-08"}
{"ticker":"RXDX","date":"2015-10-09"}
{"ticker":"RXDX","date":"2015-10-12"}
{"ticker":"RXDX","date":"2015-10-13"}
{"ticker":"RXDX","date":"2015-10-14"}
{"ticker":"RXDX","date":"2015-10-15"}
{"ticker":"RXDX","date":"2015-10-16"}
{"ticker":"RXDX","date":"2015-10-19"}
{"ticker":"RXDX","date":"2015-10-20"}
{"ticker":"RXDX","date":"2015-10-21"}
{"ticker":"RXDX","date":"2015-10-22"}
{"ticker":"RXDX","date":"2015-10-23"}
{"ticker":"RXDX","date":"2015-10-26"}
{"ticker":"RXDX","date":"2015-10-27"}
{"ticker":"RXDX","date":"2015-10-28"}
{"ticker":"RXDX","date":"2015-10-29"}
{"ticker":"RXDX","date":"2015-10-30"}
{"ticker":"RXDX","date":"2015-11-02"}
{"ticker":"RXDX","date":"2015-11-03"}
{"ticker":"RXDX","date":"2015-11-04"}
{"ticker":"RXDX","date":"2015-11-05"}
{"ticker":"RXDX","date":"2015-11-06"}
{"ticker":"RXDX","date":"2015-11-09"}
{"ticker":"RXDX","date":"2015-11-10"}
{"ticker":"RXDX","date":"2015-11-11"}
{"ticker":"RXDX","date":"2015-11-12"}
{"ticker":"RXDX","date":"2015-11-13"}
{"ticker":"RXDX","date":"2015-11-16"}
{"ticker":"RXDX","date":"2015-11-17"}
{"ticker":"RXDX","date":"2015-11-18"}
{"ticker":"RXDX","date":"2015-11-19"}
{"ticker":"RXDX","date":"2015-11-20"}
{"ticker":"RXDX","date":"2015-11-23"}
{"ticker":"RXDX","date":"2015-11-24"}
{"ticker":"RXDX","date":"2015-11-25"}
{"ticker":"RXDX","date":"2015-11-26"}
{"ticker":"RXDX","date":"2015-11-27"}
{"ticker":"RXDX","date":"2015-11-30"}
{"ticker":"RXDX","date":"2015-12-01"}
{"ticker":"RXDX","date":"2015-12-02"}
{"ticker":"RXDX","date":"2015-12-03"}
{"ticker":"RXDX","date":"2015-12-04"}
{"ticker":"RXDX","date":"2015-12-07"}
{"ticker":"RXDX","date":"2015-12-08"}
{"ticker":"RXDX","date":"2015-12-09"}
{"ticker":"RXDX","date":"2015-12-10"}
{"ticker":"RXDX","date":"2015-12-11"}
{"ticker":"RXDX","date":"2015-12-14"}
{"ticker":"RXDX","date":"2015-12-15"}
{"ticker":"RXDX","date":"2015-12-16"}
{"ticker":"RXDX","date":"2015-12-17"}
{"ticker":"RXDX","date":"2015-12-18"}
{"ticker":"RXDX","date":"2015-12-21"}
{"ticker":"RXDX","date":"2015-12-22"}
{"ticker":"RXDX","date":"2015-12-23"}
{"ticker":"RXDX","date":"2015-12-24"}
{"ticker":"RXDX","date":"2015-12-28"}
{"ticker":"RXDX","date":"2015-12-29"}
{"ticker":"RXDX","date":"2015-12-30"}
{"ticker":"RXDX","date":"2015-12-31"}
{"ticker":"RXDX","date":"2016-01-04"}
{"ticker":"RXDX","date":"2016-01-05"}
{"ticker":"RXN","date":"2015-01-02","pret":-0.01122,"close":27.94}
{"ticker":"RXN","date":"2015-01-05","pret":-0.02644,"close":26.83}
{"ticker":"RXN","date":"2015-01-06","pret":-0.02827,"close":26.38}
{"ticker":"RXN","date":"2015-01-07","pret":-0.00973,"close":26.42}
{"ticker":"RXN","date":"2015-01-08","pret":0.00338,"close":26.67}
{"ticker":"RXN","date":"2015-01-09","pret":0.0015,"close":26.65}
{"ticker":"RXN","date":"2015-01-12","pret":-0.00563,"close":26.54}
{"ticker":"RXN","date":"2015-01-13","pret":0.00563,"close":26.55}
{"ticker":"RXN","date":"2015-01-14","pret":-0.02271,"close":25.85}
{"ticker":"RXN","date":"2015-01-15","pret":-0.00614,"close":25.02}
{"ticker":"RXN","date":"2015-01-16","pret":-0.0437,"close":25.56}
{"ticker":"RXN","date":"2015-01-20","pret":0.00321,"close":24.84}
{"ticker":"RXN","date":"2015-01-21","pret":-0.01089,"close":25.32}
{"ticker":"RXN","date":"2015-01-22","pret":0.03624,"close":25.9}
{"ticker":"RXN","date":"2015-01-23","pret":0.01012,"close":25.65}
{"ticker":"RXN","date":"2015-01-26","pret":-0.01207,"close":25.76}
{"ticker":"RXN","date":"2015-01-27","pret":-0.00905,"close":25.22}
{"ticker":"RXN","date":"2015-01-28","pret":0.00355,"close":24.49}
{"ticker":"RXN","date":"2015-01-29","pret":-0.0361,"close":24.6}
{"ticker":"RXN","date":"2015-01-30","pret":0.01661,"close":24.75}
{"ticker":"RXN","date":"2015-02-02","pret":0,"close":25.05}
{"ticker":"RXN","date":"2015-02-03","pret":0.01357,"close":25.91}
{"ticker":"RXN","date":"2015-02-04","pret":0.02195,"close":25.58}
{"ticker":"RXN","date":"2015-02-05","pret":-0.01958,"close":26.33}
{"ticker":"RXN","date":"2015-02-06","pret":0.04371,"close":26.63}
{"ticker":"RXN","date":"2015-02-09","pret":0,"close":26.78}
{"ticker":"RXN","date":"2015-02-10","pret":0.02467,"close":26.96}
{"ticker":"RXN","date":"2015-02-11","pret":-0.00074,"close":27.3}
{"ticker":"RXN","date":"2015-02-12","pret":0.01831,"close":27.77}
{"ticker":"RXN","date":"2015-02-13","pret":0.00759,"close":27.85}
{"ticker":"RXN","date":"2015-02-17","pret":0.00072,"close":28.19}
{"ticker":"RXN","date":"2015-02-18","pret":0.0061,"close":27.79}
{"ticker":"RXN","date":"2015-02-19","pret":-0.01151,"close":27.88}
{"ticker":"RXN","date":"2015-02-20","pret":0.00721,"close":27.63}
{"ticker":"RXN","date":"2015-02-23","pret":-0.0112,"close":27.32}
{"ticker":"RXN","date":"2015-02-24","pret":-0.00986,"close":27.19}
{"ticker":"RXN","date":"2015-02-25","pret":-0.0011,"close":27.35}
{"ticker":"RXN","date":"2015-02-26","pret":0.00476,"close":27.62}
{"ticker":"RXN","date":"2015-02-27","pret":0.00765,"close":27.57}
{"ticker":"RXN","date":"2015-03-02","pret":0.00217,"close":28.1}
{"ticker":"RXN","date":"2015-03-03","pret":0.01294,"close":27.79}
{"ticker":"RXN","date":"2015-03-04","pret":-0.01005,"close":27.4}
{"ticker":"RXN","date":"2015-03-05","pret":-0.01381,"close":27.55}
{"ticker":"RXN","date":"2015-03-06","pret":-0.0011,"close":27.24}
{"ticker":"RXN","date":"2015-03-09","pret":0,"close":27.46}
{"ticker":"RXN","date":"2015-03-10","pret":-0.00404,"close":26.59}
{"ticker":"RXN","date":"2015-03-11","pret":-0.02043,"close":26.52}
{"ticker":"RXN","date":"2015-03-12","pret":0.00375,"close":26.52}
{"ticker":"RXN","date":"2015-03-13","pret":-0.01015,"close":26.26}
{"ticker":"RXN","date":"2015-03-16","pret":-0.00606,"close":26.27}
{"ticker":"RXN","date":"2015-03-17","pret":-0.00878,"close":26.32}
{"ticker":"RXN","date":"2015-03-18","pret":0.00612,"close":26.46}
{"ticker":"RXN","date":"2015-03-19","pret":0.00418,"close":26.16}
{"ticker":"RXN","date":"2015-03-20","pret":-0.00152,"close":26.14}
{"ticker":"RXN","date":"2015-03-23","pret":-0.00648,"close":26.43}
{"ticker":"RXN","date":"2015-03-24","pret":0.01103,"close":26.66}
{"ticker":"RXN","date":"2015-03-25","pret":0.01091,"close":26.49}
{"ticker":"RXN","date":"2015-03-26","pret":-0.01016,"close":26.27}
{"ticker":"RXN","date":"2015-03-27","pret":-0.00912,"close":26.47}
{"ticker":"RXN","date":"2015-03-30","pret":0.01477,"close":26.69}
{"ticker":"RXN","date":"2015-03-31","pret":-0.00377,"close":26.69}
{"ticker":"RXN","date":"2015-04-01","pret":0.00301,"close":26.6}
{"ticker":"RXN","date":"2015-04-02","pret":-0.00301,"close":26.58}
{"ticker":"RXN","date":"2015-04-06","pret":-0.00076,"close":26.63}
{"ticker":"RXN","date":"2015-04-07","pret":0.00377,"close":26.41}
{"ticker":"RXN","date":"2015-04-08","pret":-0.01059,"close":25.54}
{"ticker":"RXN","date":"2015-04-09","pret":-0.04551,"close":24.95}
{"ticker":"RXN","date":"2015-04-10","pret":-0.00599,"close":25.01}
{"ticker":"RXN","date":"2015-04-13","pret":0.002,"close":25.5}
{"ticker":"RXN","date":"2015-04-14","pret":0.01585,"close":25.64}
{"ticker":"RXN","date":"2015-04-15","pret":0.00471,"close":26.39}
{"ticker":"RXN","date":"2015-04-16","pret":0.02474,"close":26.37}
{"ticker":"RXN","date":"2015-04-17","pret":-0.00498,"close":26.31}
{"ticker":"RXN","date":"2015-04-20","pret":0.0175,"close":26.25}
{"ticker":"RXN","date":"2015-04-21","pret":-0.00491,"close":26.17}
{"ticker":"RXN","date":"2015-04-22","pret":-0.00875,"close":26.33}
{"ticker":"RXN","date":"2015-04-23","pret":0.0061,"close":26.45}
{"ticker":"RXN","date":"2015-04-24","pret":0.00757,"close":26.08}
{"ticker":"RXN","date":"2015-04-27","pret":-0.01138,"close":26.71}
{"ticker":"RXN","date":"2015-04-28","pret":0.01739,"close":26.76}
{"ticker":"RXN","date":"2015-04-29","pret":-0.00376,"close":26.81}
{"ticker":"RXN","date":"2015-04-30","pret":0.00451,"close":26.49}
{"ticker":"RXN","date":"2015-05-01","pret":-0.00601,"close":26.76}
{"ticker":"RXN","date":"2015-05-04","pret":0.00826,"close":26.82}
{"ticker":"RXN","date":"2015-05-05","pret":0.00149,"close":26.62}
{"ticker":"RXN","date":"2015-05-06","pret":-0.00224,"close":26.68}
{"ticker":"RXN","date":"2015-05-07","pret":-0.006,"close":26.51}
{"ticker":"RXN","date":"2015-05-08","pret":0.00525,"close":26.67}
{"ticker":"RXN","date":"2015-05-11","pret":0,"close":26.84}
{"ticker":"RXN","date":"2015-05-12","pret":0.00485,"close":26.9}
{"ticker":"RXN","date":"2015-05-13","pret":0.00298,"close":27.24}
{"ticker":"RXN","date":"2015-05-14","pret":0.0173,"close":27.58}
{"ticker":"RXN","date":"2015-05-15","pret":0.00328,"close":27.58}
{"ticker":"RXN","date":"2015-05-18","pret":0.00508,"close":27.41}
{"ticker":"RXN","date":"2015-05-19","pret":-0.01055,"close":27.16}
{"ticker":"RXN","date":"2015-05-20","pret":-0.0033,"close":27.13}
{"ticker":"RXN","date":"2015-05-21","pret":-0.12284,"close":25.37}
{"ticker":"RXN","date":"2015-05-22","pret":0.05411,"close":25.77}
{"ticker":"RXN","date":"2015-05-26","pret":0.00978,"close":25.81}
{"ticker":"RXN","date":"2015-05-27","pret":0.00776,"close":26.31}
{"ticker":"RXN","date":"2015-05-28","pret":0.01228,"close":25.98}
{"ticker":"RXN","date":"2015-05-29","pret":-0.0119,"close":25.62}
{"ticker":"RXN","date":"2015-06-01","pret":-0.00658,"close":25.69}
{"ticker":"RXN","date":"2015-06-02","pret":-0.00389,"close":25.72}
{"ticker":"RXN","date":"2015-06-03","pret":0.00428,"close":26.27}
{"ticker":"RXN","date":"2015-06-04","pret":0.01542,"close":25.75}
{"ticker":"RXN","date":"2015-06-05","pret":-0.01348,"close":25.68}
{"ticker":"RXN","date":"2015-06-08","pret":-0.00896,"close":25.46}
{"ticker":"RXN","date":"2015-06-09","pret":-0.00196,"close":25.49}
{"ticker":"RXN","date":"2015-06-10","pret":0.00157,"close":25.33}
{"ticker":"RXN","date":"2015-06-11","pret":-0.00904,"close":25.35}
{"ticker":"RXN","date":"2015-06-12","pret":0.00158,"close":25.51}
{"ticker":"RXN","date":"2015-06-15","pret":-0.00039,"close":25.67}
{"ticker":"RXN","date":"2015-06-16","pret":0.00981,"close":25.98}
{"ticker":"RXN","date":"2015-06-17","pret":0.01512,"close":26.28}
{"ticker":"RXN","date":"2015-06-18","pret":0.01489,"close":26.64}
{"ticker":"RXN","date":"2015-06-19","pret":0.01056,"close":25.99}
{"ticker":"RXN","date":"2015-06-22","pret":-0.01893,"close":26.09}
{"ticker":"RXN","date":"2015-06-23","pret":0,"close":25.47}
{"ticker":"RXN","date":"2015-06-24","pret":-0.02948,"close":25.24}
{"ticker":"RXN","date":"2015-06-25","pret":-0.00236,"close":24.88}
{"ticker":"RXN","date":"2015-06-26","pret":-0.01191,"close":24.4}
{"ticker":"RXN","date":"2015-06-29","pret":-0.03619,"close":23.45}
{"ticker":"RXN","date":"2015-06-30","pret":-0.0146,"close":23.91}
{"ticker":"RXN","date":"2015-07-01","pret":0.01501,"close":24.05}
{"ticker":"RXN","date":"2015-07-02","pret":-0.00083,"close":23.74}
{"ticker":"RXN","date":"2015-07-06","pret":-0.02602,"close":23.53}
{"ticker":"RXN","date":"2015-07-07","pret":-0.00213,"close":23.53}
{"ticker":"RXN","date":"2015-07-08","pret":-0.00727,"close":23.16}
{"ticker":"RXN","date":"2015-07-09","pret":0.00727,"close":23.07}
{"ticker":"RXN","date":"2015-07-10","pret":-0.0077,"close":23.17}
{"ticker":"RXN","date":"2015-07-13","pret":0.00129,"close":23.49}
{"ticker":"RXN","date":"2015-07-14","pret":0.00257,"close":23.47}
{"ticker":"RXN","date":"2015-07-15","pret":0.00043,"close":22.75}
{"ticker":"RXN","date":"2015-07-16","pret":-0.0238,"close":22.75}
{"ticker":"RXN","date":"2015-07-17","pret":-0.00483,"close":22.81}
{"ticker":"RXN","date":"2015-07-20","pret":0.00351,"close":22.62}
{"ticker":"RXN","date":"2015-07-21","pret":-0.01013,"close":22.26}
{"ticker":"RXN","date":"2015-07-22","pret":-0.02013,"close":22}
{"ticker":"RXN","date":"2015-07-23","pret":-0.00498,"close":21.73}
{"ticker":"RXN","date":"2015-07-24","pret":-0.01741,"close":21.4}
{"ticker":"RXN","date":"2015-07-27","pret":-0.01913,"close":21.07}
{"ticker":"RXN","date":"2015-07-28","pret":-0.00283,"close":21.23}
{"ticker":"RXN","date":"2015-07-29","pret":0.00377,"close":21.48}
{"ticker":"RXN","date":"2015-07-30","pret":0.00844,"close":21.47}
{"ticker":"RXN","date":"2015-07-31","pret":0.00466,"close":21.2}
{"ticker":"RXN","date":"2015-08-03","pret":-0.01828,"close":20.89}
{"ticker":"RXN","date":"2015-08-04","pret":-0.0119,"close":21.1}
{"ticker":"RXN","date":"2015-08-05","pret":0.01,"close":21.37}
{"ticker":"RXN","date":"2015-08-06","pret":0.00802,"close":20.97}
{"ticker":"RXN","date":"2015-08-07","pret":-0.0209,"close":20.92}
{"ticker":"RXN","date":"2015-08-10","pret":0.01193,"close":21.64}
{"ticker":"RXN","date":"2015-08-11","pret":0.01693,"close":21.48}
{"ticker":"RXN","date":"2015-08-12","pret":-0.00468,"close":21.4}
{"ticker":"RXN","date":"2015-08-13","pret":0.00187,"close":21.24}
{"ticker":"RXN","date":"2015-08-14","pret":-0.00846,"close":21.32}
{"ticker":"RXN","date":"2015-08-17","pret":0.00564,"close":21.42}
{"ticker":"RXN","date":"2015-08-18","pret":0.00515,"close":21.3}
{"ticker":"RXN","date":"2015-08-19","pret":-0.01457,"close":20.79}
{"ticker":"RXN","date":"2015-08-20","pret":-0.0225,"close":20.47}
{"ticker":"RXN","date":"2015-08-21","pret":-0.04254,"close":19.66}
{"ticker":"RXN","date":"2015-08-24","pret":-0.06417,"close":19.57}
{"ticker":"RXN","date":"2015-08-25","pret":0.08071,"close":18.89}
{"ticker":"RXN","date":"2015-08-26","pret":-0.04472,"close":19.06}
{"ticker":"RXN","date":"2015-08-27","pret":0.0026,"close":19.5}
{"ticker":"RXN","date":"2015-08-28","pret":0.01185,"close":19.85}
{"ticker":"RXN","date":"2015-08-31","pret":0.01424,"close":20.05}
{"ticker":"RXN","date":"2015-09-01","pret":-0.0071,"close":19.5}
{"ticker":"RXN","date":"2015-09-02","pret":0.00355,"close":19.71}
{"ticker":"RXN","date":"2015-09-03","pret":-0.00203,"close":19.83}
{"ticker":"RXN","date":"2015-09-04","pret":-0.00102,"close":19.59}
{"ticker":"RXN","date":"2015-09-08","pret":0.01363,"close":20.06}
{"ticker":"RXN","date":"2015-09-09","pret":0.01444,"close":19.74}
{"ticker":"RXN","date":"2015-09-10","pret":-0.02604,"close":19.65}
{"ticker":"RXN","date":"2015-09-11","pret":-0.00764,"close":19.41}
{"ticker":"RXN","date":"2015-09-14","pret":-0.0077,"close":18.99}
{"ticker":"RXN","date":"2015-09-15","pret":-0.01925,"close":19.36}
{"ticker":"RXN","date":"2015-09-16","pret":0.01512,"close":19.56}
{"ticker":"RXN","date":"2015-09-17","pret":0.00824,"close":19.28}
{"ticker":"RXN","date":"2015-09-18","pret":-0.02388,"close":18.84}
{"ticker":"RXN","date":"2015-09-21","pret":-0.00368,"close":18.98}
{"ticker":"RXN","date":"2015-09-22","pret":-0.01167,"close":18.66}
{"ticker":"RXN","date":"2015-09-23","pret":-0.0016,"close":18.16}
{"ticker":"RXN","date":"2015-09-24","pret":-0.03647,"close":18.07}
{"ticker":"RXN","date":"2015-09-25","pret":0.00663,"close":17.75}
{"ticker":"RXN","date":"2015-09-28","pret":-0.02735,"close":17.09}
{"ticker":"RXN","date":"2015-09-29","pret":-0.02929,"close":16.84}
{"ticker":"RXN","date":"2015-09-30","pret":-0.0129,"close":16.98}
{"ticker":"RXN","date":"2015-10-01","pret":0.00236,"close":16.71}
{"ticker":"RXN","date":"2015-10-02","pret":-0.02989,"close":17.2}
{"ticker":"RXN","date":"2015-10-05","pret":0.02576,"close":17.57}
{"ticker":"RXN","date":"2015-10-06","pret":0.03942,"close":17.7}
{"ticker":"RXN","date":"2015-10-07","pret":0.01074,"close":17.88}
{"ticker":"RXN","date":"2015-10-08","pret":0.00169,"close":18.55}
{"ticker":"RXN","date":"2015-10-09","pret":0.04555,"close":18.41}
{"ticker":"RXN","date":"2015-10-12","pret":-0.00862,"close":18.28}
{"ticker":"RXN","date":"2015-10-13","pret":-0.01637,"close":18.2}
{"ticker":"RXN","date":"2015-10-14","pret":-0.00386,"close":17.84}
{"ticker":"RXN","date":"2015-10-15","pret":-0.03027,"close":17.6}
{"ticker":"RXN","date":"2015-10-16","pret":0.00114,"close":17.17}
{"ticker":"RXN","date":"2015-10-19","pret":-0.03177,"close":17.1}
{"ticker":"RXN","date":"2015-10-20","pret":0.00352,"close":17.5}
{"ticker":"RXN","date":"2015-10-21","pret":0.02711,"close":17.35}
{"ticker":"RXN","date":"2015-10-22","pret":-0.00857,"close":18}
{"ticker":"RXN","date":"2015-10-23","pret":0.04325,"close":18.23}
{"ticker":"RXN","date":"2015-10-26","pret":0.00055,"close":18.17}
{"ticker":"RXN","date":"2015-10-27","pret":-0.00994,"close":17.62}
{"ticker":"RXN","date":"2015-10-28","pret":-0.02075,"close":18.53}
{"ticker":"RXN","date":"2015-10-29","pret":0.04433,"close":18.71}
{"ticker":"RXN","date":"2015-10-30","pret":0.01185,"close":18.48}
{"ticker":"RXN","date":"2015-11-02","pret":-0.01131,"close":18.78}
{"ticker":"RXN","date":"2015-11-03","pret":0.02883,"close":18.88}
{"ticker":"RXN","date":"2015-11-04","pret":0.0198,"close":20.74}
{"ticker":"RXN","date":"2015-11-05","pret":0.06927,"close":20.61}
{"ticker":"RXN","date":"2015-11-06","pret":-0.01308,"close":20.29}
{"ticker":"RXN","date":"2015-11-09","pret":-0.01326,"close":19.7}
{"ticker":"RXN","date":"2015-11-10","pret":-0.02858,"close":19.83}
{"ticker":"RXN","date":"2015-11-11","pret":0.01012,"close":20.23}
{"ticker":"RXN","date":"2015-11-12","pret":0.00902,"close":19.95}
{"ticker":"RXN","date":"2015-11-13","pret":-0.00953,"close":19.69}
{"ticker":"RXN","date":"2015-11-16","pret":-0.00809,"close":19.74}
{"ticker":"RXN","date":"2015-11-17","pret":0.00557,"close":19.5}
{"ticker":"RXN","date":"2015-11-18","pret":-0.01424,"close":19.9}
{"ticker":"RXN","date":"2015-11-19","pret":0.01475,"close":19.75}
{"ticker":"RXN","date":"2015-11-20","pret":0.00704,"close":20}
{"ticker":"RXN","date":"2015-11-23","pret":-0.001,"close":19.98}
{"ticker":"RXN","date":"2015-11-24","pret":-0.00604,"close":20.32}
{"ticker":"RXN","date":"2015-11-25","pret":0.02935,"close":20.43}
{"ticker":"RXN","date":"2015-11-26"}
{"ticker":"RXN","date":"2015-11-27","pret":0.00147,"close":20.36}
{"ticker":"RXN","date":"2015-11-30","pret":0.00147,"close":20.43}
{"ticker":"RXN","date":"2015-12-01","pret":-0.00196,"close":20.32}
{"ticker":"RXN","date":"2015-12-02","pret":-0.00787,"close":20.15}
{"ticker":"RXN","date":"2015-12-03","pret":-0.00297,"close":19.63}
{"ticker":"RXN","date":"2015-12-04","pret":-0.03015,"close":19.87}
{"ticker":"RXN","date":"2015-12-07","pret":0.00965,"close":19.11}
{"ticker":"RXN","date":"2015-12-08","pret":-0.04972,"close":18.6}
{"ticker":"RXN","date":"2015-12-09","pret":-0.01175,"close":18.48}
{"ticker":"RXN","date":"2015-12-10","pret":-0.00809,"close":18.7}
{"ticker":"RXN","date":"2015-12-11","pret":-0.00489,"close":18.5}
{"ticker":"RXN","date":"2015-12-14","pret":0.0038,"close":17.9}
{"ticker":"RXN","date":"2015-12-15","pret":-0.0236,"close":17.93}
{"ticker":"RXN","date":"2015-12-16","pret":-0.00056,"close":18.21}
{"ticker":"RXN","date":"2015-12-17"}
{"ticker":"RXN","date":"2015-12-18","pret":-0.02418,"close":17.5}
{"ticker":"RXN","date":"2015-12-21","pret":0.00114,"close":17.5}
{"ticker":"RXN","date":"2015-12-22","pret":-0.00171,"close":18.11}
{"ticker":"RXN","date":"2015-12-23","pret":0.0369,"close":18.72}
{"ticker":"RXN","date":"2015-12-24","pret":0.026,"close":18.67}
{"ticker":"RXN","date":"2015-12-28","pret":-0.00752,"close":18.35}
{"ticker":"RXN","date":"2015-12-29","pret":-0.00324,"close":18.39}
{"ticker":"RXN","date":"2015-12-30","pret":-0.00814,"close":18.38}
{"ticker":"RXN","date":"2015-12-31","pret":-0.00437,"close":18.12}
{"ticker":"RXN","date":"2016-01-04","pret":-0.02775,"close":18.32}
{"ticker":"RXN","date":"2016-01-05","pret":0.03212,"close":17.72}
{"ticker":"RYAM","date":"2015-01-02","pret":-0.00672,"close":22.54}
{"ticker":"RYAM","date":"2015-01-05","pret":0.01074,"close":22.96}
{"ticker":"RYAM","date":"2015-01-06","pret":0.02288,"close":23.34}
{"ticker":"RYAM","date":"2015-01-07","pret":0.01597,"close":23.31}
{"ticker":"RYAM","date":"2015-01-08","pret":-0.00043,"close":23.77}
{"ticker":"RYAM","date":"2015-01-09","pret":0.01867,"close":23.28}
{"ticker":"RYAM","date":"2015-01-12","pret":-0.02081,"close":22.22}
{"ticker":"RYAM","date":"2015-01-13","pret":-0.04566,"close":21.73}
{"ticker":"RYAM","date":"2015-01-14","pret":-0.03381,"close":21.35}
{"ticker":"RYAM","date":"2015-01-15","pret":-0.01074,"close":21.15}
{"ticker":"RYAM","date":"2015-01-16","pret":-0.00754,"close":21.51}
{"ticker":"RYAM","date":"2015-01-20","pret":0.01782,"close":21.81}
{"ticker":"RYAM","date":"2015-01-21","pret":0.01293,"close":21.81}
{"ticker":"RYAM","date":"2015-01-22","pret":0.00183,"close":21.64}
{"ticker":"RYAM","date":"2015-01-23","pret":-0.01198,"close":19.35}
{"ticker":"RYAM","date":"2015-01-26","pret":-0.12162,"close":19.75}
{"ticker":"RYAM","date":"2015-01-27","pret":0.04153,"close":18.9}
{"ticker":"RYAM","date":"2015-01-28","pret":-0.08268,"close":17.98}
{"ticker":"RYAM","date":"2015-01-29","pret":-0.01983,"close":17.13}
{"ticker":"RYAM","date":"2015-01-30","pret":-0.05549,"close":17.12}
{"ticker":"RYAM","date":"2015-02-02","pret":0.00703,"close":17.02}
{"ticker":"RYAM","date":"2015-02-03","pret":0.00175,"close":16.85}
{"ticker":"RYAM","date":"2015-02-04","pret":-0.0242,"close":16.64}
{"ticker":"RYAM","date":"2015-02-05","pret":0.00477,"close":17.29}
{"ticker":"RYAM","date":"2015-02-06","pret":0.02814,"close":17.4}
{"ticker":"RYAM","date":"2015-02-09","pret":0.00691,"close":17.32}
{"ticker":"RYAM","date":"2015-02-10","pret":-0.00576,"close":17.3}
{"ticker":"RYAM","date":"2015-02-11","pret":-0.00231,"close":17.35}
{"ticker":"RYAM","date":"2015-02-12","pret":0.01094,"close":17.22}
{"ticker":"RYAM","date":"2015-02-13","pret":-0.01094,"close":17.58}
{"ticker":"RYAM","date":"2015-02-17","pret":0.00979,"close":16.9}
{"ticker":"RYAM","date":"2015-02-18","pret":-0.03084,"close":17.18}
{"ticker":"RYAM","date":"2015-02-19","pret":0.00707,"close":17.38}
{"ticker":"RYAM","date":"2015-02-20","pret":0.01803,"close":17.45}
{"ticker":"RYAM","date":"2015-02-23","pret":0.00746,"close":18.07}
{"ticker":"RYAM","date":"2015-02-24","pret":0.02931,"close":18.85}
{"ticker":"RYAM","date":"2015-02-25","pret":0.06818,"close":18.57}
{"ticker":"RYAM","date":"2015-02-26","pret":-0.03646,"close":18.54}
{"ticker":"RYAM","date":"2015-02-27","pret":-0.00162,"close":18.56}
{"ticker":"RYAM","date":"2015-03-02","pret":-0.0027,"close":18.46}
{"ticker":"RYAM","date":"2015-03-03","pret":-0.00379,"close":18.4}
{"ticker":"RYAM","date":"2015-03-04","pret":-0.00435,"close":18.36}
{"ticker":"RYAM","date":"2015-03-05","pret":0,"close":18.36}
{"ticker":"RYAM","date":"2015-03-06","pret":-0.01759,"close":17.01}
{"ticker":"RYAM","date":"2015-03-09","pret":-0.03844,"close":16.66}
{"ticker":"RYAM","date":"2015-03-10","pret":-0.02628,"close":16.44}
{"ticker":"RYAM","date":"2015-03-11","pret":-0.02942,"close":16.2}
{"ticker":"RYAM","date":"2015-03-12","pret":-0.01041,"close":16.11}
{"ticker":"RYAM","date":"2015-03-13","pret":-0.01489,"close":16}
{"ticker":"RYAM","date":"2015-03-16","pret":-0.00062,"close":15.71}
{"ticker":"RYAM","date":"2015-03-17","pret":-0.0183,"close":15.56}
{"ticker":"RYAM","date":"2015-03-18","pret":-0.01282,"close":15.58}
{"ticker":"RYAM","date":"2015-03-19","pret":0.00064,"close":15.27}
{"ticker":"RYAM","date":"2015-03-20","pret":-0.01494,"close":14.88}
{"ticker":"RYAM","date":"2015-03-23","pret":-0.02653,"close":15.37}
{"ticker":"RYAM","date":"2015-03-24","pret":0.03045,"close":15.13}
{"ticker":"RYAM","date":"2015-03-25","pret":-0.01378,"close":15.13}
{"ticker":"RYAM","date":"2015-03-26","pret":0.02995,"close":15.01}
{"ticker":"RYAM","date":"2015-03-27","pret":-0.03991,"close":15.14}
{"ticker":"RYAM","date":"2015-03-30","pret":0.01326,"close":15.49}
{"ticker":"RYAM","date":"2015-03-31","pret":0.01892,"close":14.9}
{"ticker":"RYAM","date":"2015-04-01","pret":-0.03754,"close":15.31}
{"ticker":"RYAM","date":"2015-04-02","pret":0.02059,"close":14.91}
{"ticker":"RYAM","date":"2015-04-06","pret":-0.02059,"close":14.99}
{"ticker":"RYAM","date":"2015-04-07","pret":0.00935,"close":15.37}
{"ticker":"RYAM","date":"2015-04-08","pret":0.0217,"close":15.32}
{"ticker":"RYAM","date":"2015-04-09","pret":-0.00261,"close":15.83}
{"ticker":"RYAM","date":"2015-04-10","pret":0.03399,"close":15.41}
{"ticker":"RYAM","date":"2015-04-13","pret":-0.02814,"close":15.28}
{"ticker":"RYAM","date":"2015-04-14","pret":-0.00781,"close":15.04}
{"ticker":"RYAM","date":"2015-04-15","pret":-0.01714,"close":15.2}
{"ticker":"RYAM","date":"2015-04-16","pret":0.01321,"close":15.29}
{"ticker":"RYAM","date":"2015-04-17","pret":0.01044,"close":15.31}
{"ticker":"RYAM","date":"2015-04-20","pret":-0.0111,"close":15.52}
{"ticker":"RYAM","date":"2015-04-21","pret":0.01886,"close":15.52}
{"ticker":"RYAM","date":"2015-04-22","pret":0.02419,"close":15.42}
{"ticker":"RYAM","date":"2015-04-23","pret":-0.02677,"close":15.17}
{"ticker":"RYAM","date":"2015-04-24","pret":-0.01825,"close":15.32}
{"ticker":"RYAM","date":"2015-04-27","pret":0.00917,"close":15.65}
{"ticker":"RYAM","date":"2015-04-28","pret":0.02001,"close":16.61}
{"ticker":"RYAM","date":"2015-04-29","pret":0.05953,"close":16.49}
{"ticker":"RYAM","date":"2015-04-30","pret":-0.00604,"close":16.71}
{"ticker":"RYAM","date":"2015-05-01","pret":0.05824,"close":19.12}
{"ticker":"RYAM","date":"2015-05-04","pret":0.09323,"close":18.79}
{"ticker":"RYAM","date":"2015-05-05","pret":-0.01945,"close":19.35}
{"ticker":"RYAM","date":"2015-05-06","pret":0.03238,"close":19.2}
{"ticker":"RYAM","date":"2015-05-07","pret":-0.01763,"close":17.37}
{"ticker":"RYAM","date":"2015-05-08","pret":-0.10234,"close":17.25}
{"ticker":"RYAM","date":"2015-05-11","pret":-0.00581,"close":16.92}
{"ticker":"RYAM","date":"2015-05-12","pret":-0.01704,"close":16.58}
{"ticker":"RYAM","date":"2015-05-13","pret":-0.01855,"close":16.72}
{"ticker":"RYAM","date":"2015-05-14","pret":0.01081,"close":16.66}
{"ticker":"RYAM","date":"2015-05-15","pret":-0.0084,"close":16.64}
{"ticker":"RYAM","date":"2015-05-18","pret":0.0006,"close":16.74}
{"ticker":"RYAM","date":"2015-05-19","pret":0.0072,"close":16.53}
{"ticker":"RYAM","date":"2015-05-20","pret":-0.0084,"close":16.68}
{"ticker":"RYAM","date":"2015-05-21","pret":0.00361,"close":17.04}
{"ticker":"RYAM","date":"2015-05-22","pret":0.02433,"close":17.15}
{"ticker":"RYAM","date":"2015-05-26","pret":-0.00176,"close":16.47}
{"ticker":"RYAM","date":"2015-05-27","pret":-0.03344,"close":16.08}
{"ticker":"RYAM","date":"2015-05-28","pret":-0.02272,"close":16.27}
{"ticker":"RYAM","date":"2015-05-29","pret":0.0105,"close":16.49}
{"ticker":"RYAM","date":"2015-06-01","pret":0.01404,"close":16.89}
{"ticker":"RYAM","date":"2015-06-02","pret":0.02158,"close":17.1}
{"ticker":"RYAM","date":"2015-06-03","pret":0.0153,"close":17.18}
{"ticker":"RYAM","date":"2015-06-04","pret":-0.00117,"close":17.4}
{"ticker":"RYAM","date":"2015-06-05","pret":0.01105,"close":17.47}
{"ticker":"RYAM","date":"2015-06-08","pret":0.00634,"close":17.38}
{"ticker":"RYAM","date":"2015-06-09","pret":-0.00461,"close":17.31}
{"ticker":"RYAM","date":"2015-06-10","pret":-0.00173,"close":17.27}
{"ticker":"RYAM","date":"2015-06-11","pret":0.00058,"close":17.09}
{"ticker":"RYAM","date":"2015-06-12","pret":-0.02103,"close":17.22}
{"ticker":"RYAM","date":"2015-06-15","pret":0.01115,"close":16.86}
{"ticker":"RYAM","date":"2015-06-16","pret":-0.02124,"close":16.7}
{"ticker":"RYAM","date":"2015-06-17","pret":-0.00418,"close":16.64}
{"ticker":"RYAM","date":"2015-06-18","pret":-0.0054,"close":16.16}
{"ticker":"RYAM","date":"2015-06-19","pret":-0.02253,"close":16.15}
{"ticker":"RYAM","date":"2015-06-22","pret":-0.00742,"close":16.02}
{"ticker":"RYAM","date":"2015-06-23","pret":-0.00747,"close":15.96}
{"ticker":"RYAM","date":"2015-06-24","pret":-0.0069,"close":16.09}
{"ticker":"RYAM","date":"2015-06-25","pret":0.01437,"close":16.06}
{"ticker":"RYAM","date":"2015-06-26","pret":-0.00622,"close":16.42}
{"ticker":"RYAM","date":"2015-06-29","pret":0.02039,"close":16.21}
{"ticker":"RYAM","date":"2015-06-30","pret":-0.00614,"close":16.26}
{"ticker":"RYAM","date":"2015-07-01","pret":-0.00123,"close":14.95}
{"ticker":"RYAM","date":"2015-07-02","pret":-0.07881,"close":15.04}
{"ticker":"RYAM","date":"2015-07-06","pret":-0.00803,"close":14.83}
{"ticker":"RYAM","date":"2015-07-07","pret":-0.00607,"close":14.8}
{"ticker":"RYAM","date":"2015-07-08","pret":-0.00474,"close":14.07}
{"ticker":"RYAM","date":"2015-07-09","pret":-0.03738,"close":13.8}
{"ticker":"RYAM","date":"2015-07-10","pret":-0.02066,"close":13.43}
{"ticker":"RYAM","date":"2015-07-13","pret":-0.03219,"close":13.54}
{"ticker":"RYAM","date":"2015-07-14","pret":0.00814,"close":13.68}
{"ticker":"RYAM","date":"2015-07-15","pret":0.00881,"close":13.55}
{"ticker":"RYAM","date":"2015-07-16","pret":-0.02143,"close":13.1}
{"ticker":"RYAM","date":"2015-07-17","pret":-0.02419,"close":12.76}
{"ticker":"RYAM","date":"2015-07-20","pret":-0.024,"close":13}
{"ticker":"RYAM","date":"2015-07-21","pret":0.01632,"close":12.67}
{"ticker":"RYAM","date":"2015-07-22","pret":-0.02656,"close":12.12}
{"ticker":"RYAM","date":"2015-07-23","pret":-0.03957,"close":11.9}
{"ticker":"RYAM","date":"2015-07-24","pret":-0.02165,"close":11.63}
{"ticker":"RYAM","date":"2015-07-27","pret":-0.0299,"close":11.79}
{"ticker":"RYAM","date":"2015-07-28","pret":0.02315,"close":12}
{"ticker":"RYAM","date":"2015-07-29","pret":0.01514,"close":12.18}
{"ticker":"RYAM","date":"2015-07-30","pret":0.21611,"close":13.27}
{"ticker":"RYAM","date":"2015-07-31","pret":-0.09592,"close":14.05}
{"ticker":"RYAM","date":"2015-08-03","pret":0.03777,"close":12.63}
{"ticker":"RYAM","date":"2015-08-04","pret":-0.10117,"close":12.65}
{"ticker":"RYAM","date":"2015-08-05","pret":0.00158,"close":12.5}
{"ticker":"RYAM","date":"2015-08-06","pret":-0.01587,"close":13.23}
{"ticker":"RYAM","date":"2015-08-07","pret":0.05373,"close":12.89}
{"ticker":"RYAM","date":"2015-08-10","pret":-0.01914,"close":13.72}
{"ticker":"RYAM","date":"2015-08-11","pret":0.04754,"close":13.76}
{"ticker":"RYAM","date":"2015-08-12","pret":-0.00369,"close":13.81}
{"ticker":"RYAM","date":"2015-08-13","pret":0.02412,"close":13.72}
{"ticker":"RYAM","date":"2015-08-14","pret":-0.01162,"close":13.97}
{"ticker":"RYAM","date":"2015-08-17","pret":0.0109,"close":13.84}
{"ticker":"RYAM","date":"2015-08-18","pret":-0.00145,"close":13.63}
{"ticker":"RYAM","date":"2015-08-19","pret":-0.05963,"close":7.62}
{"ticker":"RYAM","date":"2015-08-20","pret":-0.52008,"close":6.56}
{"ticker":"RYAM","date":"2015-08-21","pret":-0.1746,"close":7.29}
{"ticker":"RYAM","date":"2015-08-24","pret":0.08688,"close":6.9}
{"ticker":"RYAM","date":"2015-08-25","pret":0.00422,"close":6.16}
{"ticker":"RYAM","date":"2015-08-26","pret":-0.12554,"close":6.87}
{"ticker":"RYAM","date":"2015-08-27","pret":0.11566,"close":6.53}
{"ticker":"RYAM","date":"2015-08-28","pret":-0.06596,"close":7.08}
{"ticker":"RYAM","date":"2015-08-31","pret":0.05884,"close":6.82}
{"ticker":"RYAM","date":"2015-09-01","pret":-0.0543,"close":6.23}
{"ticker":"RYAM","date":"2015-09-02","pret":-0.05264,"close":6.04}
{"ticker":"RYAM","date":"2015-09-03","pret":-0.03396,"close":6.42}
{"ticker":"RYAM","date":"2015-09-04","pret":0.0971,"close":6.97}
{"ticker":"RYAM","date":"2015-09-08","pret":0.05092,"close":6.62}
{"ticker":"RYAM","date":"2015-09-09","pret":-0.05241,"close":6.62}
{"ticker":"RYAM","date":"2015-09-10","pret":-0.01354,"close":6.66}
{"ticker":"RYAM","date":"2015-09-11","pret":-0.01989,"close":6.36}
{"ticker":"RYAM","date":"2015-09-14","pret":-0.03941,"close":6.01}
{"ticker":"RYAM","date":"2015-09-15","pret":-0.0427,"close":6.27}
{"ticker":"RYAM","date":"2015-09-16","pret":0.04911,"close":6.36}
{"ticker":"RYAM","date":"2015-09-17","pret":0.0127,"close":6.28}
{"ticker":"RYAM","date":"2015-09-18","pret":-0.02718,"close":6.04}
{"ticker":"RYAM","date":"2015-09-21","pret":-0.0213,"close":6.1}
{"ticker":"RYAM","date":"2015-09-22","pret":0,"close":6.05}
{"ticker":"RYAM","date":"2015-09-23","pret":0.01805,"close":6.4}
{"ticker":"RYAM","date":"2015-09-24","pret":0.02568,"close":6.64}
{"ticker":"RYAM","date":"2015-09-25","pret":0.05398,"close":6.51}
{"ticker":"RYAM","date":"2015-09-28","pret":-0.0274,"close":6.4}
{"ticker":"RYAM","date":"2015-09-29","pret":-0.01086,"close":6.14}
{"ticker":"RYAM","date":"2015-09-30","pret":-0.03492,"close":6.12}
{"ticker":"RYAM","date":"2015-10-01","pret":-0.00162,"close":6.48}
{"ticker":"RYAM","date":"2015-10-02","pret":0.03966,"close":6.93}
{"ticker":"RYAM","date":"2015-10-05","pret":0.08494,"close":7.4}
{"ticker":"RYAM","date":"2015-10-06","pret":0.05286,"close":7.45}
{"ticker":"RYAM","date":"2015-10-07","pret":0.01879,"close":7.54}
{"ticker":"RYAM","date":"2015-10-08","pret":0.00266,"close":7.8}
{"ticker":"RYAM","date":"2015-10-09","pret":0.03774,"close":7.91}
{"ticker":"RYAM","date":"2015-10-12","pret":0.01143,"close":7.67}
{"ticker":"RYAM","date":"2015-10-13","pret":-0.04652,"close":7.73}
{"ticker":"RYAM","date":"2015-10-14","pret":0.0274,"close":7.83}
{"ticker":"RYAM","date":"2015-10-15","pret":0.00514,"close":8.01}
{"ticker":"RYAM","date":"2015-10-16","pret":0.02778,"close":8.24}
{"ticker":"RYAM","date":"2015-10-19","pret":0.01483,"close":7.92}
{"ticker":"RYAM","date":"2015-10-20","pret":-0.03496,"close":8.25}
{"ticker":"RYAM","date":"2015-10-21","pret":0.04837,"close":7.97}
{"ticker":"RYAM","date":"2015-10-22","pret":-0.02575,"close":7.5}
{"ticker":"RYAM","date":"2015-10-23","pret":-0.07612,"close":7.87}
{"ticker":"RYAM","date":"2015-10-26","pret":0.04841,"close":7.67}
{"ticker":"RYAM","date":"2015-10-27","pret":-0.02719,"close":7.72}
{"ticker":"RYAM","date":"2015-10-28","pret":0.01304,"close":7.98}
{"ticker":"RYAM","date":"2015-10-29","pret":0.15785,"close":10}
{"ticker":"RYAM","date":"2015-10-30","pret":0.0715,"close":9.22}
{"ticker":"RYAM","date":"2015-11-02","pret":-0.05395,"close":9.99}
{"ticker":"RYAM","date":"2015-11-03","pret":0.08238,"close":10.14}
{"ticker":"RYAM","date":"2015-11-04","pret":0.01392,"close":10.1}
{"ticker":"RYAM","date":"2015-11-05","pret":-0.00594,"close":9.84}
{"ticker":"RYAM","date":"2015-11-06","pret":-0.02718,"close":10.35}
{"ticker":"RYAM","date":"2015-11-09","pret":0.0546,"close":9.88}
{"ticker":"RYAM","date":"2015-11-10","pret":-0.04647,"close":9.62}
{"ticker":"RYAM","date":"2015-11-11","pret":-0.02563,"close":9.43}
{"ticker":"RYAM","date":"2015-11-12","pret":-0.03272,"close":8.96}
{"ticker":"RYAM","date":"2015-11-13","pret":-0.03716,"close":9.79}
{"ticker":"RYAM","date":"2015-11-16","pret":0.09044,"close":9.95}
{"ticker":"RYAM","date":"2015-11-17","pret":0.01213,"close":10.02}
{"ticker":"RYAM","date":"2015-11-18","pret":0.01595,"close":10.38}
{"ticker":"RYAM","date":"2015-11-19","pret":0.01959,"close":10.57}
{"ticker":"RYAM","date":"2015-11-20","pret":0.03245,"close":10.62}
{"ticker":"RYAM","date":"2015-11-23","pret":-0.00565,"close":10.7}
{"ticker":"RYAM","date":"2015-11-24","pret":0.01313,"close":11.71}
{"ticker":"RYAM","date":"2015-11-25","pret":0.0814,"close":11.49}
{"ticker":"RYAM","date":"2015-11-26"}
{"ticker":"RYAM","date":"2015-11-27","pret":-0.03053,"close":10.65}
{"ticker":"RYAM","date":"2015-11-30","pret":-0.05274,"close":11.21}
{"ticker":"RYAM","date":"2015-12-01","pret":0.15615,"close":11.91}
{"ticker":"RYAM","date":"2015-12-02","pret":-0.06518,"close":11.84}
{"ticker":"RYAM","date":"2015-12-03","pret":0.00933,"close":11.85}
{"ticker":"RYAM","date":"2015-12-04","pret":-0.10124,"close":10.58}
{"ticker":"RYAM","date":"2015-12-07","pret":-0.01128,"close":9.84}
{"ticker":"RYAM","date":"2015-12-08","pret":-0.08375,"close":9.51}
{"ticker":"RYAM","date":"2015-12-09","pret":-0.01033,"close":9.52}
{"ticker":"RYAM","date":"2015-12-10","pret":-0.01149,"close":9.62}
{"ticker":"RYAM","date":"2015-12-11","pret":-0.0021,"close":9.14}
{"ticker":"RYAM","date":"2015-12-14","pret":-0.04632,"close":9.34}
{"ticker":"RYAM","date":"2015-12-15","pret":0.0304,"close":9.49}
{"ticker":"RYAM","date":"2015-12-16","pret":0.01591,"close":9.7}
{"ticker":"RYAM","date":"2015-12-17"}
{"ticker":"RYAM","date":"2015-12-18","pret":-0.00316,"close":9.11}
{"ticker":"RYAM","date":"2015-12-21","pret":-0.03219,"close":8.86}
{"ticker":"RYAM","date":"2015-12-22","pret":-0.02989,"close":9.54}
{"ticker":"RYAM","date":"2015-12-23","pret":0.07883,"close":9.9}
{"ticker":"RYAM","date":"2015-12-24","pret":0.02056,"close":10.15}
{"ticker":"RYAM","date":"2015-12-28","pret":0.02412,"close":9.44}
{"ticker":"RYAM","date":"2015-12-29","pret":-0.05827,"close":9.88}
{"ticker":"RYAM","date":"2015-12-30","pret":0.03719,"close":9.66}
{"ticker":"RYAM","date":"2015-12-31","pret":-0.0236,"close":9.79}
{"ticker":"RYAM","date":"2016-01-04","pret":-0.01044,"close":9.52}
{"ticker":"RYAM","date":"2016-01-05","pret":0.00628,"close":8.99}
{"ticker":"RYI","date":"2015-01-02","pret":0.01903,"close":9.6}
{"ticker":"RYI","date":"2015-01-05","pret":-0.05297,"close":9.24}
{"ticker":"RYI","date":"2015-01-06","pret":-0.03513,"close":8.8}
{"ticker":"RYI","date":"2015-01-07","pret":-0.04771,"close":8.24}
{"ticker":"RYI","date":"2015-01-08","pret":-0.04059,"close":8.22}
{"ticker":"RYI","date":"2015-01-09","pret":-0.03125,"close":8.12}
{"ticker":"RYI","date":"2015-01-12","pret":-0.01105,"close":7.4}
{"ticker":"RYI","date":"2015-01-13","pret":-0.07696,"close":6.92}
{"ticker":"RYI","date":"2015-01-14","pret":-0.08338,"close":7.21}
{"ticker":"RYI","date":"2015-01-15","pret":0.06182,"close":7.27}
{"ticker":"RYI","date":"2015-01-16","pret":-0.01372,"close":7.47}
{"ticker":"RYI","date":"2015-01-20","pret":0.0259,"close":7.1}
{"ticker":"RYI","date":"2015-01-21","pret":-0.04543,"close":6.86}
{"ticker":"RYI","date":"2015-01-22","pret":-0.02857,"close":6.84}
{"ticker":"RYI","date":"2015-01-23","pret":-0.00436,"close":6.7}
{"ticker":"RYI","date":"2015-01-26","pret":-0.02356,"close":6.59}
{"ticker":"RYI","date":"2015-01-27","pret":-0.02566,"close":6.65}
{"ticker":"RYI","date":"2015-01-28","pret":0.04631,"close":6.45}
{"ticker":"RYI","date":"2015-01-29","pret":-0.04937,"close":6.29}
{"ticker":"RYI","date":"2015-01-30","pret":-0.0471,"close":6.35}
{"ticker":"RYI","date":"2015-02-02","pret":0.03941,"close":6.15}
{"ticker":"RYI","date":"2015-02-03","pret":-0.04263,"close":6.39}
{"ticker":"RYI","date":"2015-02-04","pret":0.03175,"close":6.07}
{"ticker":"RYI","date":"2015-02-05","pret":-0.02532,"close":6.67}
{"ticker":"RYI","date":"2015-02-06","pret":0.06364,"close":6.87}
{"ticker":"RYI","date":"2015-02-09","pret":0.03545,"close":6.89}
{"ticker":"RYI","date":"2015-02-10","pret":0.00867,"close":6.88}
{"ticker":"RYI","date":"2015-02-11","pret":-0.02182,"close":6.48}
{"ticker":"RYI","date":"2015-02-12","pret":-0.03137,"close":6.65}
{"ticker":"RYI","date":"2015-02-13","pret":0.01057,"close":6.76}
{"ticker":"RYI","date":"2015-02-17","pret":0.01638,"close":6.68}
{"ticker":"RYI","date":"2015-02-18","pret":-0.02392,"close":6.7}
{"ticker":"RYI","date":"2015-02-19","pret":0.00151,"close":6.92}
{"ticker":"RYI","date":"2015-02-20","pret":0.04576,"close":6.73}
{"ticker":"RYI","date":"2015-02-23","pret":-0.02484,"close":6.43}
{"ticker":"RYI","date":"2015-02-24","pret":-0.0516,"close":6.52}
{"ticker":"RYI","date":"2015-02-25","pret":0.03068,"close":6.44}
{"ticker":"RYI","date":"2015-02-26","pret":-0.03068,"close":6.3}
{"ticker":"RYI","date":"2015-02-27","pret":-0.01728,"close":6.08}
{"ticker":"RYI","date":"2015-03-02","pret":-0.04043,"close":6.1}
{"ticker":"RYI","date":"2015-03-03","pret":0.00658,"close":6.61}
{"ticker":"RYI","date":"2015-03-04","pret":0.09083,"close":6.54}
{"ticker":"RYI","date":"2015-03-05","pret":-0.0166,"close":6.38}
{"ticker":"RYI","date":"2015-03-06","pret":-0.04038,"close":6.09}
{"ticker":"RYI","date":"2015-03-09","pret":-0.03057,"close":6.32}
{"ticker":"RYI","date":"2015-03-10","pret":0.02102,"close":6.15}
{"ticker":"RYI","date":"2015-03-11","pret":-0.01126,"close":6.11}
{"ticker":"RYI","date":"2015-03-12","pret":0,"close":6.14}
{"ticker":"RYI","date":"2015-03-13","pret":-0.00324,"close":5.73}
{"ticker":"RYI","date":"2015-03-16","pret":-0.07761,"close":5.66}
{"ticker":"RYI","date":"2015-03-17","pret":-0.00352,"close":5.9}
{"ticker":"RYI","date":"2015-03-18","pret":0.01572,"close":6.21}
{"ticker":"RYI","date":"2015-03-19","pret":0.06865,"close":6.05}
{"ticker":"RYI","date":"2015-03-20","pret":-0.01631,"close":6.12}
{"ticker":"RYI","date":"2015-03-23","pret":0.00982,"close":6.91}
{"ticker":"RYI","date":"2015-03-24","pret":0.12248,"close":7.06}
{"ticker":"RYI","date":"2015-03-25","pret":0.00431,"close":7.26}
{"ticker":"RYI","date":"2015-03-26","pret":0.04763,"close":7.12}
{"ticker":"RYI","date":"2015-03-27","pret":-0.02634,"close":7.32}
{"ticker":"RYI","date":"2015-03-30","pret":0.02907,"close":6.9}
{"ticker":"RYI","date":"2015-03-31","pret":-0.08392,"close":6.37}
{"ticker":"RYI","date":"2015-04-01","pret":-0.05646,"close":6.08}
{"ticker":"RYI","date":"2015-04-02","pret":-0.04989,"close":6.38}
{"ticker":"RYI","date":"2015-04-06","pret":0.04043,"close":6.41}
{"ticker":"RYI","date":"2015-04-07","pret":0.00946,"close":6.3}
{"ticker":"RYI","date":"2015-04-08","pret":-0.01105,"close":6.49}
{"ticker":"RYI","date":"2015-04-09","pret":0.02198,"close":6.23}
{"ticker":"RYI","date":"2015-04-10","pret":-0.02995,"close":6.12}
{"ticker":"RYI","date":"2015-04-13","pret":-0.02593,"close":6.01}
{"ticker":"RYI","date":"2015-04-14","pret":-0.0099,"close":6.21}
{"ticker":"RYI","date":"2015-04-15","pret":0.0278,"close":6.11}
{"ticker":"RYI","date":"2015-04-16","pret":-0.0179,"close":6.08}
{"ticker":"RYI","date":"2015-04-17","pret":-0.01322,"close":5.91}
{"ticker":"RYI","date":"2015-04-20","pret":-0.01003,"close":5.73}
{"ticker":"RYI","date":"2015-04-21","pret":-0.03419,"close":5.52}
{"ticker":"RYI","date":"2015-04-22","pret":-0.04082,"close":5.44}
{"ticker":"RYI","date":"2015-04-23","pret":-0.00727,"close":5.7}
{"ticker":"RYI","date":"2015-04-24","pret":0.04286,"close":5.79}
{"ticker":"RYI","date":"2015-04-27","pret":0.01216,"close":5.76}
{"ticker":"RYI","date":"2015-04-28","pret":-0.0052,"close":6}
{"ticker":"RYI","date":"2015-04-29","pret":0.03915,"close":5.82}
{"ticker":"RYI","date":"2015-04-30","pret":-0.03569,"close":5.54}
{"ticker":"RYI","date":"2015-05-01","pret":-0.02629,"close":5.48}
{"ticker":"RYI","date":"2015-05-04","pret":-0.01431,"close":5.65}
{"ticker":"RYI","date":"2015-05-05","pret":0.01253,"close":5.65}
{"ticker":"RYI","date":"2015-05-06","pret":0.00532,"close":5.77}
{"ticker":"RYI","date":"2015-05-07","pret":0.01928,"close":5.81}
{"ticker":"RYI","date":"2015-05-08","pret":0.08004,"close":7.8}
{"ticker":"RYI","date":"2015-05-11","pret":0.22442,"close":7.98}
{"ticker":"RYI","date":"2015-05-12","pret":0.02404,"close":7.96}
{"ticker":"RYI","date":"2015-05-13","pret":0.0025,"close":7.98}
{"ticker":"RYI","date":"2015-05-14","pret":-0.0025,"close":8.06}
{"ticker":"RYI","date":"2015-05-15","pret":0.0025,"close":7.99}
{"ticker":"RYI","date":"2015-05-18","pret":-0.00375,"close":8.53}
{"ticker":"RYI","date":"2015-05-19","pret":0.05479,"close":8.33}
{"ticker":"RYI","date":"2015-05-20","pret":-0.00833,"close":8.36}
{"ticker":"RYI","date":"2015-05-21","pret":0.00358,"close":8.57}
{"ticker":"RYI","date":"2015-05-22","pret":0.02237,"close":8.59}
{"ticker":"RYI","date":"2015-05-26","pret":-0.00701,"close":8.53}
{"ticker":"RYI","date":"2015-05-27","pret":-0.01417,"close":8.58}
{"ticker":"RYI","date":"2015-05-28","pret":0.013,"close":8.63}
{"ticker":"RYI","date":"2015-05-29","pret":0.00818,"close":8.3}
{"ticker":"RYI","date":"2015-06-01","pret":-0.02954,"close":8.45}
{"ticker":"RYI","date":"2015-06-02","pret":0.00478,"close":8.87}
{"ticker":"RYI","date":"2015-06-03","pret":0.05344,"close":9.08}
{"ticker":"RYI","date":"2015-06-04","pret":0.02348,"close":9.06}
{"ticker":"RYI","date":"2015-06-05","pret":-0.00443,"close":9.06}
{"ticker":"RYI","date":"2015-06-08","pret":0.00111,"close":8.81}
{"ticker":"RYI","date":"2015-06-09","pret":-0.02016,"close":8.74}
{"ticker":"RYI","date":"2015-06-10","pret":-0.0034,"close":9.02}
{"ticker":"RYI","date":"2015-06-11","pret":0.02245,"close":9.2}
{"ticker":"RYI","date":"2015-06-12","pret":0.02953,"close":9.1}
{"ticker":"RYI","date":"2015-06-15","pret":-0.03398,"close":9.04}
{"ticker":"RYI","date":"2015-06-16","pret":0.00334,"close":9.03}
{"ticker":"RYI","date":"2015-06-17","pret":0.00995,"close":9.04}
{"ticker":"RYI","date":"2015-06-18","pret":0.01094,"close":9.16}
{"ticker":"RYI","date":"2015-06-19","pret":0.00217,"close":9.3}
{"ticker":"RYI","date":"2015-06-22","pret":0.02042,"close":9.06}
{"ticker":"RYI","date":"2015-06-23","pret":-0.03794,"close":9.05}
{"ticker":"RYI","date":"2015-06-24","pret":0,"close":9.2}
{"ticker":"RYI","date":"2015-06-25","pret":0.00551,"close":9.24}
{"ticker":"RYI","date":"2015-06-26","pret":0.01527,"close":9.37}
{"ticker":"RYI","date":"2015-06-29","pret":0.00862,"close":9.1}
{"ticker":"RYI","date":"2015-06-30","pret":-0.01514,"close":9.1}
{"ticker":"RYI","date":"2015-07-01","pret":0.00435,"close":9.6}
{"ticker":"RYI","date":"2015-07-02","pret":0.01934,"close":8.42}
{"ticker":"RYI","date":"2015-07-06","pret":-0.12566,"close":8.24}
{"ticker":"RYI","date":"2015-07-07","pret":-0.00848,"close":8.55}
{"ticker":"RYI","date":"2015-07-08","pret":0.01928,"close":8.3}
{"ticker":"RYI","date":"2015-07-09","pret":0.00476,"close":8.41}
{"ticker":"RYI","date":"2015-07-10","pret":0.01766,"close":8.53}
{"ticker":"RYI","date":"2015-07-13","pret":-0.00468,"close":8.64}
{"ticker":"RYI","date":"2015-07-14","pret":0.01743,"close":8.77}
{"ticker":"RYI","date":"2015-07-15","pret":0.01713,"close":8.38}
{"ticker":"RYI","date":"2015-07-16","pret":-0.04636,"close":8.4}
{"ticker":"RYI","date":"2015-07-17","pret":-0.00356,"close":8.32}
{"ticker":"RYI","date":"2015-07-20","pret":-0.01802,"close":8}
{"ticker":"RYI","date":"2015-07-21","pret":-0.03578,"close":8.4}
{"ticker":"RYI","date":"2015-07-22","pret":0.04303,"close":8.49}
{"ticker":"RYI","date":"2015-07-23","pret":0.01077,"close":8.34}
{"ticker":"RYI","date":"2015-07-24","pret":-0.01077,"close":7.73}
{"ticker":"RYI","date":"2015-07-27","pret":-0.08931,"close":6.84}
{"ticker":"RYI","date":"2015-07-28","pret":-0.11123,"close":6.94}
{"ticker":"RYI","date":"2015-07-29","pret":0.02756,"close":7}
{"ticker":"RYI","date":"2015-07-30","pret":-0.00862,"close":6.68}
{"ticker":"RYI","date":"2015-07-31","pret":-0.03375,"close":6.77}
{"ticker":"RYI","date":"2015-08-03","pret":0.01039,"close":6.5}
{"ticker":"RYI","date":"2015-08-04","pret":-0.03304,"close":6.4}
{"ticker":"RYI","date":"2015-08-05","pret":-0.00306,"close":7.06}
{"ticker":"RYI","date":"2015-08-06","pret":0.0851,"close":6.97}
{"ticker":"RYI","date":"2015-08-07","pret":-0.02564,"close":6.7}
{"ticker":"RYI","date":"2015-08-10","pret":-0.03226,"close":7.76}
{"ticker":"RYI","date":"2015-08-11","pret":0.13241,"close":7.29}
{"ticker":"RYI","date":"2015-08-12","pret":-0.05916,"close":7.02}
{"ticker":"RYI","date":"2015-08-13","pret":0.08366,"close":8.21}
{"ticker":"RYI","date":"2015-08-14","pret":0.00254,"close":7.54}
{"ticker":"RYI","date":"2015-08-17","pret":-0.03886,"close":7.29}
{"ticker":"RYI","date":"2015-08-18","pret":-0.03495,"close":7.3}
{"ticker":"RYI","date":"2015-08-19","pret":-0.00824,"close":7.02}
{"ticker":"RYI","date":"2015-08-20","pret":-0.03652,"close":6.92}
{"ticker":"RYI","date":"2015-08-21","pret":-0.03642,"close":6.57}
{"ticker":"RYI","date":"2015-08-24","pret":-0.08512,"close":6.05}
{"ticker":"RYI","date":"2015-08-25","pret":0,"close":6.12}
{"ticker":"RYI","date":"2015-08-26","pret":0.00484,"close":6.2}
{"ticker":"RYI","date":"2015-08-27","pret":0.00641,"close":6.77}
{"ticker":"RYI","date":"2015-08-28","pret":0.06942,"close":7.23}
{"ticker":"RYI","date":"2015-08-31","pret":0.07187,"close":7.62}
{"ticker":"RYI","date":"2015-09-01","pret":0.0124,"close":7.17}
{"ticker":"RYI","date":"2015-09-02","pret":-0.00137,"close":7.25}
{"ticker":"RYI","date":"2015-09-03","pret":-0.00275,"close":7.09}
{"ticker":"RYI","date":"2015-09-04","pret":-0.04646,"close":7.15}
{"ticker":"RYI","date":"2015-09-08","pret":0.02138,"close":7.04}
{"ticker":"RYI","date":"2015-09-09","pret":-0.00282,"close":6.89}
{"ticker":"RYI","date":"2015-09-10","pret":-0.02434,"close":6.54}
{"ticker":"RYI","date":"2015-09-11","pret":-0.06589,"close":6.12}
{"ticker":"RYI","date":"2015-09-14","pret":-0.05734,"close":6.08}
{"ticker":"RYI","date":"2015-09-15","pret":-0.00658,"close":6.09}
{"ticker":"RYI","date":"2015-09-16","pret":-0.00496,"close":6.15}
{"ticker":"RYI","date":"2015-09-17","pret":0.01482,"close":6.54}
{"ticker":"RYI","date":"2015-09-18","pret":0.04786,"close":6.51}
{"ticker":"RYI","date":"2015-09-21","pret":0.0093,"close":6.01}
{"ticker":"RYI","date":"2015-09-22","pret":-0.09546,"close":5.81}
{"ticker":"RYI","date":"2015-09-23","pret":-0.01024,"close":5.33}
{"ticker":"RYI","date":"2015-09-24","pret":-0.09909,"close":5.34}
{"ticker":"RYI","date":"2015-09-25","pret":0.01317,"close":5.01}
{"ticker":"RYI","date":"2015-09-28","pret":-0.06766,"close":5.12}
{"ticker":"RYI","date":"2015-09-29","pret":0.02372,"close":5.18}
{"ticker":"RYI","date":"2015-09-30","pret":0.01934,"close":5.25}
{"ticker":"RYI","date":"2015-10-01","pret":-0.00192,"close":5.26}
{"ticker":"RYI","date":"2015-10-02","pret":-0.00578,"close":5.65}
{"ticker":"RYI","date":"2015-10-05","pret":0.08685,"close":5.8}
{"ticker":"RYI","date":"2015-10-06","pret":0.01754,"close":6.15}
{"ticker":"RYI","date":"2015-10-07","pret":0.05909,"close":5.68}
{"ticker":"RYI","date":"2015-10-08","pret":-0.06607,"close":6.05}
{"ticker":"RYI","date":"2015-10-09","pret":0.06279,"close":6.36}
{"ticker":"RYI","date":"2015-10-12","pret":0.0466,"close":6.32}
{"ticker":"RYI","date":"2015-10-13","pret":-0.01582,"close":6.23}
{"ticker":"RYI","date":"2015-10-14","pret":-0.00962,"close":6.3}
{"ticker":"RYI","date":"2015-10-15","pret":0.00322,"close":6.46}
{"ticker":"RYI","date":"2015-10-16","pret":0.04396,"close":6.83}
{"ticker":"RYI","date":"2015-10-19","pret":0.03026,"close":6.19}
{"ticker":"RYI","date":"2015-10-20","pret":-0.08552,"close":5.91}
{"ticker":"RYI","date":"2015-10-21","pret":-0.04312,"close":5.87}
{"ticker":"RYI","date":"2015-10-22","pret":0.00507,"close":6.14}
{"ticker":"RYI","date":"2015-10-23","pret":0.03643,"close":6.3}
{"ticker":"RYI","date":"2015-10-26","pret":0.00971,"close":5.48}
{"ticker":"RYI","date":"2015-10-27","pret":-0.12141,"close":5.28}
{"ticker":"RYI","date":"2015-10-28","pret":-0.03893,"close":5.49}
{"ticker":"RYI","date":"2015-10-29","pret":0.02428,"close":5.46}
{"ticker":"RYI","date":"2015-10-30","pret":0.01465,"close":5.85}
{"ticker":"RYI","date":"2015-11-02","pret":0.05138,"close":6.07}
{"ticker":"RYI","date":"2015-11-03","pret":0.04723,"close":6.05}
{"ticker":"RYI","date":"2015-11-04","pret":-0.0033,"close":5.6}
{"ticker":"RYI","date":"2015-11-05","pret":-0.07551,"close":5.66}
{"ticker":"RYI","date":"2015-11-06","pret":-0.00536,"close":5.84}
{"ticker":"RYI","date":"2015-11-09","pret":0.04039,"close":5.78}
{"ticker":"RYI","date":"2015-11-10","pret":-0.01212,"close":5.77}
{"ticker":"RYI","date":"2015-11-11","pret":0.00867,"close":5.7}
{"ticker":"RYI","date":"2015-11-12","pret":-0.01918,"close":5.33}
{"ticker":"RYI","date":"2015-11-13","pret":-0.04686,"close":5.39}
{"ticker":"RYI","date":"2015-11-16","pret":-0.0037,"close":5.52}
{"ticker":"RYI","date":"2015-11-17","pret":0.00554,"close":5.15}
{"ticker":"RYI","date":"2015-11-18","pret":-0.05489,"close":5.14}
{"ticker":"RYI","date":"2015-11-19","pret":0.01736,"close":5.33}
{"ticker":"RYI","date":"2015-11-20","pret":0.02455,"close":4.67}
{"ticker":"RYI","date":"2015-11-23","pret":-0.11662,"close":4.49}
{"ticker":"RYI","date":"2015-11-24","pret":-0.05605,"close":4.88}
{"ticker":"RYI","date":"2015-11-25","pret":0.07062,"close":4.91}
{"ticker":"RYI","date":"2015-11-26"}
{"ticker":"RYI","date":"2015-11-27","pret":0.00618,"close":4.95}
{"ticker":"RYI","date":"2015-11-30","pret":0.01224,"close":4.96}
{"ticker":"RYI","date":"2015-12-01","pret":0.00607,"close":5}
{"ticker":"RYI","date":"2015-12-02","pret":0.00603,"close":5.02}
{"ticker":"RYI","date":"2015-12-03","pret":0.01787,"close":4.93}
{"ticker":"RYI","date":"2015-12-04","pret":-0.03608,"close":4.96}
{"ticker":"RYI","date":"2015-12-07","pret":-0.00204,"close":4.61}
{"ticker":"RYI","date":"2015-12-08","pret":-0.07426,"close":4.55}
{"ticker":"RYI","date":"2015-12-09","pret":0.0044,"close":4.8}
{"ticker":"RYI","date":"2015-12-10","pret":0.03872,"close":5.05}
{"ticker":"RYI","date":"2015-12-11","pret":0.0332,"close":5}
{"ticker":"RYI","date":"2015-12-14","pret":0.0061,"close":4.5}
{"ticker":"RYI","date":"2015-12-15","pret":-0.08683,"close":4.36}
{"ticker":"RYI","date":"2015-12-16","pret":-0.03604,"close":4.28}
{"ticker":"RYI","date":"2015-12-17"}
{"ticker":"RYI","date":"2015-12-18","pret":-0.04936,"close":4.19}
{"ticker":"RYI","date":"2015-12-21","pret":0.01435,"close":4.19}
{"ticker":"RYI","date":"2015-12-22","pret":-0.00476,"close":3.98}
{"ticker":"RYI","date":"2015-12-23","pret":-0.04142,"close":4.57}
{"ticker":"RYI","date":"2015-12-24","pret":0.13477,"close":4.57}
{"ticker":"RYI","date":"2015-12-28","pret":-0.01754,"close":4.59}
{"ticker":"RYI","date":"2015-12-29","pret":0.02404,"close":4.65}
{"ticker":"RYI","date":"2015-12-30","pret":-0.01963,"close":4.83}
{"ticker":"RYI","date":"2015-12-31","pret":0.0536,"close":4.67}
{"ticker":"RYI","date":"2016-01-04","pret":-0.02537,"close":4.6}
{"ticker":"RYI","date":"2016-01-05","pret":-0.01728,"close":4.74}
{"ticker":"RYL","date":"2015-01-02","pret":0.02447,"close":38.49}
{"ticker":"RYL","date":"2015-01-05","pret":-0.01634,"close":37.96}
{"ticker":"RYL","date":"2015-01-06","pret":-0.0034,"close":37.27}
{"ticker":"RYL","date":"2015-01-07","pret":-0.0156,"close":38.85}
{"ticker":"RYL","date":"2015-01-08","pret":0.04456,"close":39.4}
{"ticker":"RYL","date":"2015-01-09","pret":0.00584,"close":40.3}
{"ticker":"RYL","date":"2015-01-12","pret":0.03069,"close":40.32}
{"ticker":"RYL","date":"2015-01-13","pret":0.01681,"close":39.34}
{"ticker":"RYL","date":"2015-01-14","pret":-0.06333,"close":39.5}
{"ticker":"RYL","date":"2015-01-15","pret":0.01836,"close":36.34}
{"ticker":"RYL","date":"2015-01-16","pret":-0.09067,"close":37.31}
{"ticker":"RYL","date":"2015-01-20","pret":0.02216,"close":35.38}
{"ticker":"RYL","date":"2015-01-21","pret":-0.0454,"close":35.84}
{"ticker":"RYL","date":"2015-01-22","pret":0.02074,"close":35.96}
{"ticker":"RYL","date":"2015-01-23","pret":-0.00139,"close":35.98}
{"ticker":"RYL","date":"2015-01-26","pret":0.01598,"close":36.62}
{"ticker":"RYL","date":"2015-01-27","pret":-0.01266,"close":36.49}
{"ticker":"RYL","date":"2015-01-28","pret":0.01511,"close":36.67}
{"ticker":"RYL","date":"2015-01-29","pret":0.00082,"close":39.62}
{"ticker":"RYL","date":"2015-01-30","pret":0.07479,"close":40.15}
{"ticker":"RYL","date":"2015-02-02","pret":0.01131,"close":41.19}
{"ticker":"RYL","date":"2015-02-03","pret":0.03319,"close":41.65}
{"ticker":"RYL","date":"2015-02-04","pret":0.00651,"close":42.77}
{"ticker":"RYL","date":"2015-02-05","pret":0.02749,"close":42.59}
{"ticker":"RYL","date":"2015-02-06","pret":-0.00234,"close":43.34}
{"ticker":"RYL","date":"2015-02-09","pret":0.01419,"close":43.55}
{"ticker":"RYL","date":"2015-02-10","pret":0.01354,"close":44.42}
{"ticker":"RYL","date":"2015-02-11","pret":0.0165,"close":44.34}
{"ticker":"RYL","date":"2015-02-12","pret":-0.00112,"close":45.61}
{"ticker":"RYL","date":"2015-02-13","pret":0.02373,"close":45.55}
{"ticker":"RYL","date":"2015-02-17","pret":-0.00638,"close":45.38}
{"ticker":"RYL","date":"2015-02-18","pret":0.0022,"close":44.92}
{"ticker":"RYL","date":"2015-02-19","pret":-0.0124,"close":45.07}
{"ticker":"RYL","date":"2015-02-20","pret":0.00267,"close":44.92}
{"ticker":"RYL","date":"2015-02-23","pret":-0.01185,"close":44.11}
{"ticker":"RYL","date":"2015-02-24","pret":0.00829,"close":45.4}
{"ticker":"RYL","date":"2015-02-25","pret":0.01834,"close":44.59}
{"ticker":"RYL","date":"2015-02-26","pret":-0.02304,"close":44.96}
{"ticker":"RYL","date":"2015-02-27","pret":0.0087,"close":45.5}
{"ticker":"RYL","date":"2015-03-02","pret":0.0106,"close":45.78}
{"ticker":"RYL","date":"2015-03-03","pret":0.00242,"close":45.09}
{"ticker":"RYL","date":"2015-03-04","pret":-0.01302,"close":45.51}
{"ticker":"RYL","date":"2015-03-05","pret":0.01082,"close":45.58}
{"ticker":"RYL","date":"2015-03-06","pret":-0.0044,"close":44.04}
{"ticker":"RYL","date":"2015-03-09","pret":-0.01692,"close":44.66}
{"ticker":"RYL","date":"2015-03-10","pret":-0.00834,"close":44.07}
{"ticker":"RYL","date":"2015-03-11","pret":-0.00249,"close":45.17}
{"ticker":"RYL","date":"2015-03-12","pret":0.02686,"close":44.82}
{"ticker":"RYL","date":"2015-03-13","pret":-0.01558,"close":44.45}
{"ticker":"RYL","date":"2015-03-16","pret":-0.0018,"close":44.64}
{"ticker":"RYL","date":"2015-03-17","pret":0.00112,"close":44.2}
{"ticker":"RYL","date":"2015-03-18","pret":-0.0054,"close":45.96}
{"ticker":"RYL","date":"2015-03-19","pret":0.04459,"close":46.44}
{"ticker":"RYL","date":"2015-03-20","pret":0.01818,"close":47.58}
{"ticker":"RYL","date":"2015-03-23","pret":0.0097,"close":46.91}
{"ticker":"RYL","date":"2015-03-24","pret":-0.01459,"close":47.62}
{"ticker":"RYL","date":"2015-03-25","pret":0.01102,"close":46.87}
{"ticker":"RYL","date":"2015-03-26","pret":-0.01464,"close":46.6}
{"ticker":"RYL","date":"2015-03-27","pret":-0.00107,"close":48.18}
{"ticker":"RYL","date":"2015-03-30","pret":0.04253,"close":48.91}
{"ticker":"RYL","date":"2015-03-31","pret":-0.00082,"close":48.74}
{"ticker":"RYL","date":"2015-04-01","pret":0.00103,"close":48.25}
{"ticker":"RYL","date":"2015-04-02","pret":-0.00948,"close":49.1}
{"ticker":"RYL","date":"2015-04-06","pret":0.0152,"close":48.89}
{"ticker":"RYL","date":"2015-04-07","pret":-0.0045,"close":48.13}
{"ticker":"RYL","date":"2015-04-08","pret":-0.01278,"close":49.21}
{"ticker":"RYL","date":"2015-04-09","pret":0.01911,"close":48.14}
{"ticker":"RYL","date":"2015-04-10","pret":-0.01683,"close":48.61}
{"ticker":"RYL","date":"2015-04-13","pret":0.00763,"close":47.93}
{"ticker":"RYL","date":"2015-04-14","pret":-0.01178,"close":48.59}
{"ticker":"RYL","date":"2015-04-15","pret":0.01608,"close":48.94}
{"ticker":"RYL","date":"2015-04-16","pret":-0.00348,"close":47.68}
{"ticker":"RYL","date":"2015-04-17","pret":-0.0281,"close":47.06}
{"ticker":"RYL","date":"2015-04-20","pret":-0.00042,"close":46.88}
{"ticker":"RYL","date":"2015-04-21","pret":-0.00381,"close":47.66}
{"ticker":"RYL","date":"2015-04-22","pret":0.00865,"close":46.91}
{"ticker":"RYL","date":"2015-04-23","pret":-0.02943,"close":44.39}
{"ticker":"RYL","date":"2015-04-24","pret":-0.03727,"close":45.19}
{"ticker":"RYL","date":"2015-04-27","pret":0.02156,"close":44.42}
{"ticker":"RYL","date":"2015-04-28","pret":-0.02448,"close":45.04}
{"ticker":"RYL","date":"2015-04-29","pret":0.00427,"close":43.82}
{"ticker":"RYL","date":"2015-04-30","pret":-0.03493,"close":41.22}
{"ticker":"RYL","date":"2015-05-01","pret":-0.04491,"close":41.35}
{"ticker":"RYL","date":"2015-05-04","pret":0.00991,"close":41.32}
{"ticker":"RYL","date":"2015-05-05","pret":-0.01016,"close":40.79}
{"ticker":"RYL","date":"2015-05-06","pret":-0.00365,"close":40.6}
{"ticker":"RYL","date":"2015-05-07","pret":-0.00808,"close":41.63}
{"ticker":"RYL","date":"2015-05-08","pret":0.0419,"close":41.85}
{"ticker":"RYL","date":"2015-05-11","pret":-0.01186,"close":41.41}
{"ticker":"RYL","date":"2015-05-12","pret":-0.01758,"close":41.59}
{"ticker":"RYL","date":"2015-05-13","pret":0.01063,"close":41.25}
{"ticker":"RYL","date":"2015-05-14","pret":-0.00192,"close":41.83}
{"ticker":"RYL","date":"2015-05-15","pret":-0.00193,"close":41.98}
{"ticker":"RYL","date":"2015-05-18","pret":0.00865,"close":42.42}
{"ticker":"RYL","date":"2015-05-19","pret":0.0276,"close":43.07}
{"ticker":"RYL","date":"2015-05-20","pret":0.00696,"close":43.75}
{"ticker":"RYL","date":"2015-05-21","pret":0.01057,"close":43.62}
{"ticker":"RYL","date":"2015-05-22","pret":-0.0055,"close":42.94}
{"ticker":"RYL","date":"2015-05-26","pret":-0.01669,"close":42.27}
{"ticker":"RYL","date":"2015-05-27","pret":-0.01341,"close":42.33}
{"ticker":"RYL","date":"2015-05-28","pret":0.00355,"close":42.75}
{"ticker":"RYL","date":"2015-05-29","pret":0.00565,"close":42.07}
{"ticker":"RYL","date":"2015-06-01","pret":-0.00518,"close":42.02}
{"ticker":"RYL","date":"2015-06-02","pret":-0.01235,"close":41.99}
{"ticker":"RYL","date":"2015-06-03","pret":0.00286,"close":42.34}
{"ticker":"RYL","date":"2015-06-04","pret":0.00333,"close":41.71}
{"ticker":"RYL","date":"2015-06-05","pret":-0.01411,"close":41.9}
{"ticker":"RYL","date":"2015-06-08","pret":0.00839,"close":41.6}
{"ticker":"RYL","date":"2015-06-09","pret":-0.00887,"close":41.08}
{"ticker":"RYL","date":"2015-06-10","pret":-0.00338,"close":42}
{"ticker":"RYL","date":"2015-06-11","pret":0.02105,"close":42.3}
{"ticker":"RYL","date":"2015-06-12","pret":-0.0057,"close":42.79}
{"ticker":"RYL","date":"2015-06-15","pret":0.03761,"close":45.02}
{"ticker":"RYL","date":"2015-06-16","pret":0.0258,"close":45.42}
{"ticker":"RYL","date":"2015-06-17","pret":0.01376,"close":45.41}
{"ticker":"RYL","date":"2015-06-18","pret":-0.00044,"close":45.21}
{"ticker":"RYL","date":"2015-06-19","pret":0.00615,"close":46.03}
{"ticker":"RYL","date":"2015-06-22","pret":0.01198,"close":46.12}
{"ticker":"RYL","date":"2015-06-23","pret":-0.00282,"close":46.31}
{"ticker":"RYL","date":"2015-06-24","pret":0.02084,"close":47.1}
{"ticker":"RYL","date":"2015-06-25","pret":0.00657,"close":47.1}
{"ticker":"RYL","date":"2015-06-26","pret":-0.00148,"close":46.75}
{"ticker":"RYL","date":"2015-06-29","pret":-0.01815,"close":45.95}
{"ticker":"RYL","date":"2015-06-30","pret":-0.00475,"close":46.37}
{"ticker":"RYL","date":"2015-07-01","pret":0.0129,"close":46.82}
{"ticker":"RYL","date":"2015-07-02","pret":0.00426,"close":46.34}
{"ticker":"RYL","date":"2015-07-06","pret":-0.02368,"close":45.94}
{"ticker":"RYL","date":"2015-07-07","pret":0.00608,"close":46.36}
{"ticker":"RYL","date":"2015-07-08","pret":-0.00412,"close":45.83}
{"ticker":"RYL","date":"2015-07-09","pret":0.0106,"close":46.23}
{"ticker":"RYL","date":"2015-07-10","pret":0.00258,"close":46.62}
{"ticker":"RYL","date":"2015-07-13","pret":0.00407,"close":46.71}
{"ticker":"RYL","date":"2015-07-14","pret":-0.00171,"close":46.62}
{"ticker":"RYL","date":"2015-07-15","pret":0.00086,"close":46.14}
{"ticker":"RYL","date":"2015-07-16","pret":-0.0073,"close":46.42}
{"ticker":"RYL","date":"2015-07-17","pret":0.00494,"close":46.13}
{"ticker":"RYL","date":"2015-07-20","pret":-0.00926,"close":44.64}
{"ticker":"RYL","date":"2015-07-21","pret":-0.02854,"close":45.01}
{"ticker":"RYL","date":"2015-07-22","pret":-0.00044,"close":46.83}
{"ticker":"RYL","date":"2015-07-23","pret":0.0438,"close":46.28}
{"ticker":"RYL","date":"2015-07-24","pret":-0.01288,"close":44.9}
{"ticker":"RYL","date":"2015-07-27","pret":-0.03853,"close":44.33}
{"ticker":"RYL","date":"2015-07-28","pret":0.00157,"close":44.46}
{"ticker":"RYL","date":"2015-07-29","pret":-0.00607,"close":45.82}
{"ticker":"RYL","date":"2015-07-30","pret":0.02186,"close":44.68}
{"ticker":"RYL","date":"2015-07-31","pret":-0.01042,"close":45.47}
{"ticker":"RYL","date":"2015-08-03","pret":0.00976,"close":44.73}
{"ticker":"RYL","date":"2015-08-04","pret":-0.01311,"close":43.86}
{"ticker":"RYL","date":"2015-08-05","pret":-0.01669,"close":43.1}
{"ticker":"RYL","date":"2015-08-06","pret":-0.01744,"close":42.84}
{"ticker":"RYL","date":"2015-08-07","pret":-0.01328,"close":42.91}
{"ticker":"RYL","date":"2015-08-10","pret":0.01513,"close":44.22}
{"ticker":"RYL","date":"2015-08-11","pret":0.01854,"close":44.49}
{"ticker":"RYL","date":"2015-08-12","pret":0.00385,"close":44.6}
{"ticker":"RYL","date":"2015-08-13","pret":0.0072,"close":45.4}
{"ticker":"RYL","date":"2015-08-14","pret":0.0158,"close":45.62}
{"ticker":"RYL","date":"2015-08-17","pret":0.00066,"close":46.6}
{"ticker":"RYL","date":"2015-08-18","pret":0.0349,"close":47.49}
{"ticker":"RYL","date":"2015-08-19","pret":0.00764,"close":47.5}
{"ticker":"RYL","date":"2015-08-20","pret":-0.00913,"close":46.14}
{"ticker":"RYL","date":"2015-08-21","pret":-0.03209,"close":45.09}
{"ticker":"RYL","date":"2015-08-24","pret":-0.06673,"close":43.01}
{"ticker":"RYL","date":"2015-08-25","pret":0.02581,"close":41.58}
{"ticker":"RYL","date":"2015-08-26","pret":-0.02675,"close":42.35}
{"ticker":"RYL","date":"2015-08-27","pret":0.00705,"close":43.1}
{"ticker":"RYL","date":"2015-08-28","pret":0.00653,"close":43.13}
{"ticker":"RYL","date":"2015-08-31","pret":-0.0042,"close":43.24}
{"ticker":"RYL","date":"2015-09-01","pret":-0.01009,"close":41.92}
{"ticker":"RYL","date":"2015-09-02","pret":-0.00307,"close":43.21}
{"ticker":"RYL","date":"2015-09-03","pret":0.02777,"close":43.76}
{"ticker":"RYL","date":"2015-09-04","pret":-0.00739,"close":42.52}
{"ticker":"RYL","date":"2015-09-08","pret":-0.00209,"close":45}
{"ticker":"RYL","date":"2015-09-09","pret":0.05228,"close":44.46}
{"ticker":"RYL","date":"2015-09-10","pret":-0.03272,"close":44.33}
{"ticker":"RYL","date":"2015-09-11","pret":-0.0016,"close":45.41}
{"ticker":"RYL","date":"2015-09-14","pret":0.03476,"close":45.05}
{"ticker":"RYL","date":"2015-09-15","pret":-0.00552,"close":44.8}
{"ticker":"RYL","date":"2015-09-16","pret":-0.006,"close":44.81}
{"ticker":"RYL","date":"2015-09-17","pret":0.00134,"close":45.69}
{"ticker":"RYL","date":"2015-09-18","pret":0.00732,"close":44.89}
{"ticker":"RYL","date":"2015-09-21","pret":0.00155,"close":43.5}
{"ticker":"RYL","date":"2015-09-22","pret":-0.05024,"close":42.07}
{"ticker":"RYL","date":"2015-09-23","pret":-0.02182,"close":42.47}
{"ticker":"RYL","date":"2015-09-24","pret":-0.00356,"close":42.88}
{"ticker":"RYL","date":"2015-09-25","pret":0.03163,"close":43.57}
{"ticker":"RYL","date":"2015-09-28","pret":0.00253,"close":41.25}
{"ticker":"RYL","date":"2015-09-29","pret":-0.04807,"close":40.56}
{"ticker":"RYL","date":"2015-09-30","pret":-0.01068,"close":40.83}
{"ticker":"RYL","date":"2015-10-01"}
{"ticker":"RYL","date":"2015-10-02"}
{"ticker":"RYL","date":"2015-10-05"}
{"ticker":"RYL","date":"2015-10-06"}
{"ticker":"RYL","date":"2015-10-07"}
{"ticker":"RYL","date":"2015-10-08"}
{"ticker":"RYL","date":"2015-10-09"}
{"ticker":"RYL","date":"2015-10-12"}
{"ticker":"RYL","date":"2015-10-13"}
{"ticker":"RYL","date":"2015-10-14"}
{"ticker":"RYL","date":"2015-10-15"}
{"ticker":"RYL","date":"2015-10-16"}
{"ticker":"RYL","date":"2015-10-19"}
{"ticker":"RYL","date":"2015-10-20"}
{"ticker":"RYL","date":"2015-10-21"}
{"ticker":"RYL","date":"2015-10-22"}
{"ticker":"RYL","date":"2015-10-23"}
{"ticker":"RYL","date":"2015-10-26"}
{"ticker":"RYL","date":"2015-10-27"}
{"ticker":"RYL","date":"2015-10-28"}
{"ticker":"RYL","date":"2015-10-29"}
{"ticker":"RYL","date":"2015-10-30"}
{"ticker":"RYL","date":"2015-11-02"}
{"ticker":"RYL","date":"2015-11-03"}
{"ticker":"RYL","date":"2015-11-04"}
{"ticker":"RYL","date":"2015-11-05"}
{"ticker":"RYL","date":"2015-11-06"}
{"ticker":"RYL","date":"2015-11-09"}
{"ticker":"RYL","date":"2015-11-10"}
{"ticker":"RYL","date":"2015-11-11"}
{"ticker":"RYL","date":"2015-11-12"}
{"ticker":"RYL","date":"2015-11-13"}
{"ticker":"RYL","date":"2015-11-16"}
{"ticker":"RYL","date":"2015-11-17"}
{"ticker":"RYL","date":"2015-11-18"}
{"ticker":"RYL","date":"2015-11-19"}
{"ticker":"RYL","date":"2015-11-20"}
{"ticker":"RYL","date":"2015-11-23"}
{"ticker":"RYL","date":"2015-11-24"}
{"ticker":"RYL","date":"2015-11-25"}
{"ticker":"RYL","date":"2015-11-26"}
{"ticker":"RYL","date":"2015-11-27"}
{"ticker":"RYL","date":"2015-11-30"}
{"ticker":"RYL","date":"2015-12-01"}
{"ticker":"RYL","date":"2015-12-02"}
{"ticker":"RYL","date":"2015-12-03"}
{"ticker":"RYL","date":"2015-12-04"}
{"ticker":"RYL","date":"2015-12-07"}
{"ticker":"RYL","date":"2015-12-08"}
{"ticker":"RYL","date":"2015-12-09"}
{"ticker":"RYL","date":"2015-12-10"}
{"ticker":"RYL","date":"2015-12-11"}
{"ticker":"RYL","date":"2015-12-14"}
{"ticker":"RYL","date":"2015-12-15"}
{"ticker":"RYL","date":"2015-12-16"}
{"ticker":"RYL","date":"2015-12-17"}
{"ticker":"RYL","date":"2015-12-18"}
{"ticker":"RYL","date":"2015-12-21"}
{"ticker":"RYL","date":"2015-12-22"}
{"ticker":"RYL","date":"2015-12-23"}
{"ticker":"RYL","date":"2015-12-24"}
{"ticker":"RYL","date":"2015-12-28"}
{"ticker":"RYL","date":"2015-12-29"}
{"ticker":"RYL","date":"2015-12-30"}
{"ticker":"RYL","date":"2015-12-31"}
{"ticker":"RYL","date":"2016-01-04"}
{"ticker":"RYL","date":"2016-01-05"}
{"ticker":"RYN","date":"2015-01-02","pret":-0.011,"close":28.15}
{"ticker":"RYN","date":"2015-01-05","pret":-0.00286,"close":28.34}
{"ticker":"RYN","date":"2015-01-06","pret":0.01244,"close":28.14}
{"ticker":"RYN","date":"2015-01-07","pret":-0.00212,"close":28.39}
{"ticker":"RYN","date":"2015-01-08","pret":0.00881,"close":28.47}
{"ticker":"RYN","date":"2015-01-09","pret":-0.0014,"close":28.57}
{"ticker":"RYN","date":"2015-01-12","pret":0.00316,"close":28.79}
{"ticker":"RYN","date":"2015-01-13","pret":0.00976,"close":28.95}
{"ticker":"RYN","date":"2015-01-14","pret":-0.00556,"close":28.88}
{"ticker":"RYN","date":"2015-01-15","pret":0.00556,"close":28.29}
{"ticker":"RYN","date":"2015-01-16","pret":-0.01962,"close":28.7}
{"ticker":"RYN","date":"2015-01-20","pret":0.01718,"close":28.31}
{"ticker":"RYN","date":"2015-01-21","pret":-0.01401,"close":28.49}
{"ticker":"RYN","date":"2015-01-22","pret":0.01122,"close":29.16}
{"ticker":"RYN","date":"2015-01-23","pret":0.01797,"close":29.25}
{"ticker":"RYN","date":"2015-01-26","pret":0.00171,"close":29.59}
{"ticker":"RYN","date":"2015-01-27","pret":0.00614,"close":29.37}
{"ticker":"RYN","date":"2015-01-28","pret":-0.00034,"close":29.27}
{"ticker":"RYN","date":"2015-01-29","pret":-0.00545,"close":29.36}
{"ticker":"RYN","date":"2015-01-30","pret":-0.00034,"close":29.35}
{"ticker":"RYN","date":"2015-02-02","pret":0.00851,"close":29.45}
{"ticker":"RYN","date":"2015-02-03","pret":-0.00068,"close":29.69}
{"ticker":"RYN","date":"2015-02-04","pret":0.0017,"close":29.51}
{"ticker":"RYN","date":"2015-02-05","pret":-0.00068,"close":29.87}
{"ticker":"RYN","date":"2015-02-06","pret":0.00844,"close":29.61}
{"ticker":"RYN","date":"2015-02-09","pret":-0.00742,"close":29.44}
{"ticker":"RYN","date":"2015-02-10","pret":0.00102,"close":29.67}
{"ticker":"RYN","date":"2015-02-11","pret":0.00338,"close":29.55}
{"ticker":"RYN","date":"2015-02-12","pret":0.00067,"close":29.17}
{"ticker":"RYN","date":"2015-02-13","pret":-0.06974,"close":28.02}
{"ticker":"RYN","date":"2015-02-17","pret":-0.01126,"close":27.3}
{"ticker":"RYN","date":"2015-02-18","pret":-0.00513,"close":27.36}
{"ticker":"RYN","date":"2015-02-19","pret":0.0011,"close":27.06}
{"ticker":"RYN","date":"2015-02-20","pret":-0.0081,"close":27.14}
{"ticker":"RYN","date":"2015-02-23","pret":0.00369,"close":27.21}
{"ticker":"RYN","date":"2015-02-24","pret":-0.00295,"close":27}
{"ticker":"RYN","date":"2015-02-25","pret":0.00148,"close":27.18}
{"ticker":"RYN","date":"2015-02-26","pret":0.00184,"close":27.1}
{"ticker":"RYN","date":"2015-02-27","pret":-0.00147,"close":27.41}
{"ticker":"RYN","date":"2015-03-02","pret":0.01355,"close":27.61}
{"ticker":"RYN","date":"2015-03-03","pret":0.00145,"close":27.51}
{"ticker":"RYN","date":"2015-03-04","pret":-0.00218,"close":27.25}
{"ticker":"RYN","date":"2015-03-05","pret":-0.00438,"close":27.21}
{"ticker":"RYN","date":"2015-03-06","pret":-0.01548,"close":27.03}
{"ticker":"RYN","date":"2015-03-09","pret":0.00482,"close":27.13}
{"ticker":"RYN","date":"2015-03-10","pret":0.00148,"close":27.04}
{"ticker":"RYN","date":"2015-03-11","pret":-0.00333,"close":27.03}
{"ticker":"RYN","date":"2015-03-12","pret":0.00406,"close":26.96}
{"ticker":"RYN","date":"2015-03-13","pret":-0.01636,"close":26.35}
{"ticker":"RYN","date":"2015-03-16","pret":-0.01207,"close":26.9}
{"ticker":"RYN","date":"2015-03-17","pret":0.01991,"close":26.84}
{"ticker":"RYN","date":"2015-03-18","pret":-0.00112,"close":27.21}
{"ticker":"RYN","date":"2015-03-19","pret":0.00816,"close":27.12}
{"ticker":"RYN","date":"2015-03-20","pret":0.00662,"close":27.44}
{"ticker":"RYN","date":"2015-03-23","pret":0.00658,"close":27.31}
{"ticker":"RYN","date":"2015-03-24","pret":-0.00512,"close":27.35}
{"ticker":"RYN","date":"2015-03-25","pret":0.00512,"close":26.96}
{"ticker":"RYN","date":"2015-03-26","pret":-0.01839,"close":26.87}
{"ticker":"RYN","date":"2015-03-27","pret":-0.00335,"close":27}
{"ticker":"RYN","date":"2015-03-30","pret":0.00779,"close":26.93}
{"ticker":"RYN","date":"2015-03-31","pret":-0.00779,"close":26.96}
{"ticker":"RYN","date":"2015-04-01","pret":0.0026,"close":26.41}
{"ticker":"RYN","date":"2015-04-02","pret":-0.01837,"close":26.45}
{"ticker":"RYN","date":"2015-04-06","pret":-0.00607,"close":26.78}
{"ticker":"RYN","date":"2015-04-07","pret":0.01885,"close":26.54}
{"ticker":"RYN","date":"2015-04-08","pret":-0.00938,"close":26.53}
{"ticker":"RYN","date":"2015-04-09","pret":-0.00226,"close":26.29}
{"ticker":"RYN","date":"2015-04-10","pret":-0.00417,"close":26.35}
{"ticker":"RYN","date":"2015-04-13","pret":-0.00304,"close":26.37}
{"ticker":"RYN","date":"2015-04-14","pret":0.00456,"close":26.37}
{"ticker":"RYN","date":"2015-04-15","pret":0.00076,"close":26.27}
{"ticker":"RYN","date":"2015-04-16","pret":-0.00836,"close":26.36}
{"ticker":"RYN","date":"2015-04-17","pret":0.00343,"close":26.35}
{"ticker":"RYN","date":"2015-04-20","pret":0.0038,"close":26.44}
{"ticker":"RYN","date":"2015-04-21","pret":0.00303,"close":26.36}
{"ticker":"RYN","date":"2015-04-22","pret":-0.00417,"close":26.36}
{"ticker":"RYN","date":"2015-04-23","pret":0.00114,"close":26.18}
{"ticker":"RYN","date":"2015-04-24","pret":-0.00914,"close":26.12}
{"ticker":"RYN","date":"2015-04-27","pret":0.00038,"close":26.04}
{"ticker":"RYN","date":"2015-04-28","pret":-0.00614,"close":25.97}
{"ticker":"RYN","date":"2015-04-29","pret":-0.00656,"close":25.85}
{"ticker":"RYN","date":"2015-04-30","pret":-0.00233,"close":25.59}
{"ticker":"RYN","date":"2015-05-01","pret":-0.00662,"close":25.86}
{"ticker":"RYN","date":"2015-05-04","pret":0.0132,"close":25.93}
{"ticker":"RYN","date":"2015-05-05","pret":-0.00386,"close":25.59}
{"ticker":"RYN","date":"2015-05-06","pret":-0.00973,"close":25.94}
{"ticker":"RYN","date":"2015-05-07","pret":0.02051,"close":25.94}
{"ticker":"RYN","date":"2015-05-08","pret":0.01859,"close":26.15}
{"ticker":"RYN","date":"2015-05-11","pret":-0.01974,"close":26.02}
{"ticker":"RYN","date":"2015-05-12","pret":-0.00346,"close":26.11}
{"ticker":"RYN","date":"2015-05-13","pret":0.00767,"close":25.91}
{"ticker":"RYN","date":"2015-05-14","pret":-0.00844,"close":26.04}
{"ticker":"RYN","date":"2015-05-15","pret":0.00538,"close":26.03}
{"ticker":"RYN","date":"2015-05-18","pret":-0.00538,"close":25.97}
{"ticker":"RYN","date":"2015-05-19","pret":-0.00193,"close":25.75}
{"ticker":"RYN","date":"2015-05-20","pret":-0.00775,"close":25.27}
{"ticker":"RYN","date":"2015-05-21","pret":-0.01686,"close":25.15}
{"ticker":"RYN","date":"2015-05-22","pret":-0.00794,"close":25.26}
{"ticker":"RYN","date":"2015-05-26","pret":0.00517,"close":25.28}
{"ticker":"RYN","date":"2015-05-27","pret":0.00198,"close":25.92}
{"ticker":"RYN","date":"2015-05-28","pret":0.02462,"close":26.11}
{"ticker":"RYN","date":"2015-05-29","pret":0.00693,"close":25.82}
{"ticker":"RYN","date":"2015-06-01","pret":-0.01897,"close":26.03}
{"ticker":"RYN","date":"2015-06-02","pret":0.01204,"close":25.6}
{"ticker":"RYN","date":"2015-06-03","pret":-0.01009,"close":25.48}
{"ticker":"RYN","date":"2015-06-04","pret":-0.0094,"close":25.57}
{"ticker":"RYN","date":"2015-06-05","pret":0.00157,"close":25.34}
{"ticker":"RYN","date":"2015-06-08","pret":-0.00354,"close":25.23}
{"ticker":"RYN","date":"2015-06-09","pret":-0.00673,"close":25.09}
{"ticker":"RYN","date":"2015-06-10","pret":-0.00318,"close":25.11}
{"ticker":"RYN","date":"2015-06-11","pret":0.00398,"close":25.17}
{"ticker":"RYN","date":"2015-06-12","pret":-0.00997,"close":24.98}
{"ticker":"RYN","date":"2015-06-15","pret":0.0004,"close":24.91}
{"ticker":"RYN","date":"2015-06-16","pret":0.0036,"close":25.14}
{"ticker":"RYN","date":"2015-06-17","pret":0.00597,"close":25.73}
{"ticker":"RYN","date":"2015-06-18","pret":0.02392,"close":26.09}
{"ticker":"RYN","date":"2015-06-19","pret":0.01156,"close":26.05}
{"ticker":"RYN","date":"2015-06-22","pret":-0.0023,"close":26}
{"ticker":"RYN","date":"2015-06-23","pret":-0.00423,"close":26}
{"ticker":"RYN","date":"2015-06-24","pret":0.00231,"close":25.85}
{"ticker":"RYN","date":"2015-06-25","pret":-0.00308,"close":25.66}
{"ticker":"RYN","date":"2015-06-26","pret":-0.01047,"close":25.82}
{"ticker":"RYN","date":"2015-06-29","pret":0.00428,"close":25.6}
{"ticker":"RYN","date":"2015-06-30","pret":-0.00039,"close":25.55}
{"ticker":"RYN","date":"2015-07-01","pret":-0.00819,"close":26.01}
{"ticker":"RYN","date":"2015-07-02","pret":0.02092,"close":25.96}
{"ticker":"RYN","date":"2015-07-06","pret":-0.00963,"close":26.1}
{"ticker":"RYN","date":"2015-07-07","pret":0.0146,"close":26.35}
{"ticker":"RYN","date":"2015-07-08","pret":0.00114,"close":26.28}
{"ticker":"RYN","date":"2015-07-09","pret":0.00456,"close":25.88}
{"ticker":"RYN","date":"2015-07-10","pret":-0.01337,"close":25.89}
{"ticker":"RYN","date":"2015-07-13","pret":-0.00115,"close":26}
{"ticker":"RYN","date":"2015-07-14","pret":0.00038,"close":25.9}
{"ticker":"RYN","date":"2015-07-15","pret":-0.00579,"close":25.76}
{"ticker":"RYN","date":"2015-07-16","pret":0.00039,"close":26.07}
{"ticker":"RYN","date":"2015-07-17","pret":0.00886,"close":25.53}
{"ticker":"RYN","date":"2015-07-20","pret":-0.01936,"close":25.46}
{"ticker":"RYN","date":"2015-07-21","pret":-0.00392,"close":24.94}
{"ticker":"RYN","date":"2015-07-22","pret":-0.02182,"close":25.09}
{"ticker":"RYN","date":"2015-07-23","pret":0.0056,"close":24.56}
{"ticker":"RYN","date":"2015-07-24","pret":-0.01852,"close":24.28}
{"ticker":"RYN","date":"2015-07-27","pret":-0.01309,"close":24.1}
{"ticker":"RYN","date":"2015-07-28","pret":-0.00951,"close":24.5}
{"ticker":"RYN","date":"2015-07-29","pret":0.01731,"close":24.66}
{"ticker":"RYN","date":"2015-07-30","pret":0.00367,"close":24.63}
{"ticker":"RYN","date":"2015-07-31","pret":0.00366,"close":24.6}
{"ticker":"RYN","date":"2015-08-03","pret":-0.00244,"close":24.45}
{"ticker":"RYN","date":"2015-08-04","pret":-0.00612,"close":24.44}
{"ticker":"RYN","date":"2015-08-05","pret":0.00245,"close":24.39}
{"ticker":"RYN","date":"2015-08-06","pret":-0.0119,"close":22.71}
{"ticker":"RYN","date":"2015-08-07","pret":-0.06834,"close":23.04}
{"ticker":"RYN","date":"2015-08-10","pret":0.02575,"close":23.37}
{"ticker":"RYN","date":"2015-08-11","pret":0.00387,"close":23.56}
{"ticker":"RYN","date":"2015-08-12","pret":0.00684,"close":23.59}
{"ticker":"RYN","date":"2015-08-13","pret":0.00383,"close":23.76}
{"ticker":"RYN","date":"2015-08-14","pret":0.00972,"close":23.88}
{"ticker":"RYN","date":"2015-08-17","pret":0.00294,"close":24.17}
{"ticker":"RYN","date":"2015-08-18","pret":0.01291,"close":24.25}
{"ticker":"RYN","date":"2015-08-19","pret":-0.00124,"close":23.73}
{"ticker":"RYN","date":"2015-08-20","pret":-0.01967,"close":23.38}
{"ticker":"RYN","date":"2015-08-21","pret":-0.01834,"close":22.86}
{"ticker":"RYN","date":"2015-08-24","pret":-0.0467,"close":22.5}
{"ticker":"RYN","date":"2015-08-25","pret":0.02582,"close":21.97}
{"ticker":"RYN","date":"2015-08-26","pret":-0.01595,"close":22.5}
{"ticker":"RYN","date":"2015-08-27","pret":0.01022,"close":23.22}
{"ticker":"RYN","date":"2015-08-28","pret":0.02316,"close":23.26}
{"ticker":"RYN","date":"2015-08-31","pret":0.00086,"close":23}
{"ticker":"RYN","date":"2015-09-01","pret":-0.0227,"close":22.68}
{"ticker":"RYN","date":"2015-09-02","pret":0.00879,"close":23.05}
{"ticker":"RYN","date":"2015-09-03","pret":0.01175,"close":23.15}
{"ticker":"RYN","date":"2015-09-04","pret":-0.00956,"close":23.02}
{"ticker":"RYN","date":"2015-09-08","pret":0.01517,"close":23.39}
{"ticker":"RYN","date":"2015-09-09","pret":0.01112,"close":22.68}
{"ticker":"RYN","date":"2015-09-10","pret":-0.03638,"close":22.68}
{"ticker":"RYN","date":"2015-09-11","pret":-0.00132,"close":22.7}
{"ticker":"RYN","date":"2015-09-14","pret":-0.00398,"close":22.43}
{"ticker":"RYN","date":"2015-09-15","pret":-0.00578,"close":22.35}
{"ticker":"RYN","date":"2015-09-16","pret":-0.00179,"close":22.88}
{"ticker":"RYN","date":"2015-09-17","pret":0.02297,"close":23.26}
{"ticker":"RYN","date":"2015-09-18","pret":0.00653,"close":22.75}
{"ticker":"RYN","date":"2015-09-21","pret":-0.00959,"close":23.15}
{"ticker":"RYN","date":"2015-09-22","pret":0.00524,"close":22.62}
{"ticker":"RYN","date":"2015-09-23","pret":-0.01316,"close":22.5}
{"ticker":"RYN","date":"2015-09-24","pret":-0.01154,"close":22.31}
{"ticker":"RYN","date":"2015-09-25","pret":0.00312,"close":22.3}
{"ticker":"RYN","date":"2015-09-28","pret":-0.01029,"close":22}
{"ticker":"RYN","date":"2015-09-29","pret":-0.00904,"close":22.06}
{"ticker":"RYN","date":"2015-09-30","pret":0.01084,"close":22.07}
{"ticker":"RYN","date":"2015-10-01","pret":-0.00812,"close":22.21}
{"ticker":"RYN","date":"2015-10-02","pret":0.00136,"close":22.66}
{"ticker":"RYN","date":"2015-10-05","pret":0.03028,"close":23.16}
{"ticker":"RYN","date":"2015-10-06","pret":0.0135,"close":22.89}
{"ticker":"RYN","date":"2015-10-07","pret":-0.00651,"close":23.22}
{"ticker":"RYN","date":"2015-10-08","pret":0.00954,"close":23.48}
{"ticker":"RYN","date":"2015-10-09","pret":0.01414,"close":22.98}
{"ticker":"RYN","date":"2015-10-12","pret":-0.0228,"close":22.92}
{"ticker":"RYN","date":"2015-10-13","pret":-0.00655,"close":22.59}
{"ticker":"RYN","date":"2015-10-14","pret":-0.00836,"close":22.62}
{"ticker":"RYN","date":"2015-10-15","pret":0.00265,"close":22.78}
{"ticker":"RYN","date":"2015-10-16","pret":0.00615,"close":22.87}
{"ticker":"RYN","date":"2015-10-19","pret":-0.00088,"close":22.86}
{"ticker":"RYN","date":"2015-10-20","pret":0.00131,"close":22.81}
{"ticker":"RYN","date":"2015-10-21","pret":-0.00263,"close":22.67}
{"ticker":"RYN","date":"2015-10-22","pret":-0.00088,"close":23.34}
{"ticker":"RYN","date":"2015-10-23","pret":0.02857,"close":23.1}
{"ticker":"RYN","date":"2015-10-26","pret":-0.01289,"close":22.64}
{"ticker":"RYN","date":"2015-10-27","pret":-0.02318,"close":22.44}
{"ticker":"RYN","date":"2015-10-28","pret":-0.00488,"close":23.07}
{"ticker":"RYN","date":"2015-10-29","pret":0.0185,"close":22.88}
{"ticker":"RYN","date":"2015-10-30","pret":0.00305,"close":22.65}
{"ticker":"RYN","date":"2015-11-02","pret":-0.01314,"close":23.7}
{"ticker":"RYN","date":"2015-11-03","pret":0.05156,"close":24.59}
{"ticker":"RYN","date":"2015-11-04","pret":0.03174,"close":24.56}
{"ticker":"RYN","date":"2015-11-05","pret":-0.00447,"close":24.68}
{"ticker":"RYN","date":"2015-11-06","pret":-0.00572,"close":24.15}
{"ticker":"RYN","date":"2015-11-09","pret":-0.01528,"close":23.73}
{"ticker":"RYN","date":"2015-11-10","pret":-0.0113,"close":23.51}
{"ticker":"RYN","date":"2015-11-11","pret":-0.01015,"close":23.44}
{"ticker":"RYN","date":"2015-11-12","pret":-0.00683,"close":23.18}
{"ticker":"RYN","date":"2015-11-13","pret":-0.0073,"close":23.19}
{"ticker":"RYN","date":"2015-11-16","pret":-0.00086,"close":23.75}
{"ticker":"RYN","date":"2015-11-17","pret":0.02472,"close":23.5}
{"ticker":"RYN","date":"2015-11-18","pret":-0.00888,"close":23.59}
{"ticker":"RYN","date":"2015-11-19","pret":0.00424,"close":23.85}
{"ticker":"RYN","date":"2015-11-20","pret":0.01261,"close":24.16}
{"ticker":"RYN","date":"2015-11-23","pret":0.00666,"close":24.09}
{"ticker":"RYN","date":"2015-11-24","pret":-0.00624,"close":24.12}
{"ticker":"RYN","date":"2015-11-25","pret":0.00707,"close":24.19}
{"ticker":"RYN","date":"2015-11-26"}
{"ticker":"RYN","date":"2015-11-27","pret":0.00372,"close":24.38}
{"ticker":"RYN","date":"2015-11-30","pret":0.00986,"close":24.13}
{"ticker":"RYN","date":"2015-12-01","pret":-0.01152,"close":24.3}
{"ticker":"RYN","date":"2015-12-02","pret":0.00248,"close":23.91}
{"ticker":"RYN","date":"2015-12-03","pret":-0.01121,"close":23.48}
{"ticker":"RYN","date":"2015-12-04","pret":-0.01854,"close":23.54}
{"ticker":"RYN","date":"2015-12-07","pret":-0.00255,"close":23.48}
{"ticker":"RYN","date":"2015-12-08","pret":-0.00641,"close":23.35}
{"ticker":"RYN","date":"2015-12-09","pret":-0.00215,"close":23.15}
{"ticker":"RYN","date":"2015-12-10","pret":-0.00388,"close":22.98}
{"ticker":"RYN","date":"2015-12-11","pret":-0.01741,"close":22.7}
{"ticker":"RYN","date":"2015-12-14","pret":-0.00573,"close":22.09}
{"ticker":"RYN","date":"2015-12-15","pret":-0.02868,"close":22.08}
{"ticker":"RYN","date":"2015-12-16","pret":0.00634,"close":22.34}
{"ticker":"RYN","date":"2015-12-17"}
{"ticker":"RYN","date":"2015-12-18","pret":0.00899,"close":21.98}
{"ticker":"RYN","date":"2015-12-21","pret":-0.01171,"close":22.1}
{"ticker":"RYN","date":"2015-12-22","pret":0.00271,"close":22.5}
{"ticker":"RYN","date":"2015-12-23","pret":0.02189,"close":22.65}
{"ticker":"RYN","date":"2015-12-24","pret":0,"close":22.79}
{"ticker":"RYN","date":"2015-12-28","pret":0.00353,"close":22.71}
{"ticker":"RYN","date":"2015-12-29","pret":0.00439,"close":22.77}
{"ticker":"RYN","date":"2015-12-30","pret":-0.00483,"close":22.55}
{"ticker":"RYN","date":"2015-12-31","pret":-0.00663,"close":22.2}
{"ticker":"RYN","date":"2016-01-04","pret":-0.02333,"close":22.2}
{"ticker":"RYN","date":"2016-01-05","pret":0.00769,"close":22.5}
{"ticker":"S","date":"2015-01-02","pret":0.01446,"close":4.24}
{"ticker":"S","date":"2015-01-05","pret":0.01425,"close":4.21}
{"ticker":"S","date":"2015-01-06","pret":0.00471,"close":4.19}
{"ticker":"S","date":"2015-01-07","pret":-0.01896,"close":4.22}
{"ticker":"S","date":"2015-01-08","pret":0.04216,"close":4.16}
{"ticker":"S","date":"2015-01-09","pret":-0.03977,"close":4.13}
{"ticker":"S","date":"2015-01-12","pret":-0.01685,"close":4.13}
{"ticker":"S","date":"2015-01-13","pret":0.00966,"close":4.15}
{"ticker":"S","date":"2015-01-14","pret":-0.02433,"close":4.13}
{"ticker":"S","date":"2015-01-15","pret":0.01709,"close":4.09}
{"ticker":"S","date":"2015-01-16","pret":-0.01709,"close":4.08}
{"ticker":"S","date":"2015-01-20","pret":0.01224,"close":4.16}
{"ticker":"S","date":"2015-01-21","pret":0.00968,"close":4.39}
{"ticker":"S","date":"2015-01-22","pret":0.06303,"close":4.29}
{"ticker":"S","date":"2015-01-23","pret":-0.0252,"close":4.26}
{"ticker":"S","date":"2015-01-26","pret":-0.01874,"close":4.37}
{"ticker":"S","date":"2015-01-27","pret":0.02797,"close":4.38}
{"ticker":"S","date":"2015-01-28","pret":0.01596,"close":4.36}
{"ticker":"S","date":"2015-01-29","pret":-0.01826,"close":4.25}
{"ticker":"S","date":"2015-01-30","pret":-0.01626,"close":4.3}
{"ticker":"S","date":"2015-02-02","pret":0.01164,"close":4.27}
{"ticker":"S","date":"2015-02-03","pret":-0.00464,"close":4.49}
{"ticker":"S","date":"2015-02-04","pret":0.04324,"close":4.58}
{"ticker":"S","date":"2015-02-05","pret":0.03501,"close":4.82}
{"ticker":"S","date":"2015-02-06","pret":0.04623,"close":4.92}
{"ticker":"S","date":"2015-02-09","pret":0.00614,"close":4.87}
{"ticker":"S","date":"2015-02-10","pret":0.0061,"close":4.92}
{"ticker":"S","date":"2015-02-11","pret":0.00203,"close":5.03}
{"ticker":"S","date":"2015-02-12","pret":0.02202,"close":5.15}
{"ticker":"S","date":"2015-02-13","pret":0.02348,"close":5.23}
{"ticker":"S","date":"2015-02-17","pret":0.01916,"close":5.18}
{"ticker":"S","date":"2015-02-18","pret":-0.02109,"close":4.98}
{"ticker":"S","date":"2015-02-19","pret":-0.0335,"close":4.88}
{"ticker":"S","date":"2015-02-20","pret":-0.03674,"close":4.83}
{"ticker":"S","date":"2015-02-23","pret":-0.00208,"close":4.67}
{"ticker":"S","date":"2015-02-24","pret":-0.06899,"close":4.63}
{"ticker":"S","date":"2015-02-25","pret":0.03293,"close":4.96}
{"ticker":"S","date":"2015-02-26","pret":0.06278,"close":4.77}
{"ticker":"S","date":"2015-02-27","pret":-0.01842,"close":5.12}
{"ticker":"S","date":"2015-03-02","pret":0.06014,"close":5.09}
{"ticker":"S","date":"2015-03-03","pret":-0.00585,"close":5.24}
{"ticker":"S","date":"2015-03-04","pret":0.0213,"close":5.21}
{"ticker":"S","date":"2015-03-05","pret":0.00382,"close":5.38}
{"ticker":"S","date":"2015-03-06","pret":0.02637,"close":5.23}
{"ticker":"S","date":"2015-03-09","pret":-0.02828,"close":5.34}
{"ticker":"S","date":"2015-03-10","pret":0.00762,"close":5.04}
{"ticker":"S","date":"2015-03-11","pret":-0.03083,"close":5.05}
{"ticker":"S","date":"2015-03-12","pret":0,"close":5.1}
{"ticker":"S","date":"2015-03-13","pret":-0.00589,"close":5.12}
{"ticker":"S","date":"2015-03-16","pret":0.01174,"close":5.15}
{"ticker":"S","date":"2015-03-17","pret":-0.0039,"close":5.09}
{"ticker":"S","date":"2015-03-18","pret":-0.00588,"close":5.08}
{"ticker":"S","date":"2015-03-19","pret":0,"close":4.99}
{"ticker":"S","date":"2015-03-20","pret":-0.01584,"close":4.95}
{"ticker":"S","date":"2015-03-23","pret":-0.01205,"close":5.08}
{"ticker":"S","date":"2015-03-24","pret":0.01205,"close":4.97}
{"ticker":"S","date":"2015-03-25","pret":-0.004,"close":4.76}
{"ticker":"S","date":"2015-03-26","pret":-0.05775,"close":4.79}
{"ticker":"S","date":"2015-03-27","pret":0.01266,"close":4.72}
{"ticker":"S","date":"2015-03-30","pret":-0.0042,"close":4.75}
{"ticker":"S","date":"2015-03-31","pret":-0.00211,"close":4.74}
{"ticker":"S","date":"2015-04-01","pret":0.00211,"close":4.73}
{"ticker":"S","date":"2015-04-02","pret":-0.00634,"close":4.85}
{"ticker":"S","date":"2015-04-06","pret":0.01681,"close":4.97}
{"ticker":"S","date":"2015-04-07","pret":0.04879,"close":4.99}
{"ticker":"S","date":"2015-04-08","pret":-0.00797,"close":4.91}
{"ticker":"S","date":"2015-04-09","pret":-0.01613,"close":4.93}
{"ticker":"S","date":"2015-04-10","pret":0.0081,"close":4.97}
{"ticker":"S","date":"2015-04-13","pret":0.01003,"close":4.98}
{"ticker":"S","date":"2015-04-14","pret":-0.004,"close":4.99}
{"ticker":"S","date":"2015-04-15","pret":0,"close":5.04}
{"ticker":"S","date":"2015-04-16","pret":0.00798,"close":5.1}
{"ticker":"S","date":"2015-04-17","pret":0.00792,"close":5.11}
{"ticker":"S","date":"2015-04-20","pret":0.00981,"close":4.99}
{"ticker":"S","date":"2015-04-21","pret":-0.02572,"close":4.98}
{"ticker":"S","date":"2015-04-22","pret":-0.00201,"close":5.08}
{"ticker":"S","date":"2015-04-23","pret":0.01791,"close":5.24}
{"ticker":"S","date":"2015-04-24","pret":0.03869,"close":5.27}
{"ticker":"S","date":"2015-04-27","pret":0,"close":5.26}
{"ticker":"S","date":"2015-04-28","pret":-0.0019,"close":5.29}
{"ticker":"S","date":"2015-04-29","pret":0.00569,"close":5.3}
{"ticker":"S","date":"2015-04-30","pret":-0.00189,"close":5.13}
{"ticker":"S","date":"2015-05-01","pret":-0.02493,"close":5.22}
{"ticker":"S","date":"2015-05-04","pret":0.00966,"close":5.15}
{"ticker":"S","date":"2015-05-05","pret":-0.00966,"close":4.99}
{"ticker":"S","date":"2015-05-06","pret":-0.02557,"close":4.84}
{"ticker":"S","date":"2015-05-07","pret":-0.04273,"close":4.73}
{"ticker":"S","date":"2015-05-08","pret":-0.00208,"close":4.77}
{"ticker":"S","date":"2015-05-11","pret":-0.00627,"close":4.7}
{"ticker":"S","date":"2015-05-12","pret":-0.02333,"close":4.66}
{"ticker":"S","date":"2015-05-13","pret":0.00214,"close":4.67}
{"ticker":"S","date":"2015-05-14","pret":0.0064,"close":4.74}
{"ticker":"S","date":"2015-05-15","pret":0.00848,"close":4.82}
{"ticker":"S","date":"2015-05-18","pret":0.02088,"close":4.81}
{"ticker":"S","date":"2015-05-19","pret":-0.00622,"close":4.73}
{"ticker":"S","date":"2015-05-20","pret":-0.01677,"close":4.7}
{"ticker":"S","date":"2015-05-21","pret":-0.00636,"close":4.72}
{"ticker":"S","date":"2015-05-22","pret":0.00425,"close":4.69}
{"ticker":"S","date":"2015-05-26","pret":-0.00638,"close":4.73}
{"ticker":"S","date":"2015-05-27","pret":0.00849,"close":4.72}
{"ticker":"S","date":"2015-05-28","pret":-0.00849,"close":4.63}
{"ticker":"S","date":"2015-05-29","pret":-0.01288,"close":4.65}
{"ticker":"S","date":"2015-06-01","pret":0.00431,"close":4.64}
{"ticker":"S","date":"2015-06-02","pret":-0.01081,"close":4.69}
{"ticker":"S","date":"2015-06-03","pret":0.02575,"close":4.75}
{"ticker":"S","date":"2015-06-04","pret":-0.04109,"close":4.46}
{"ticker":"S","date":"2015-06-05","pret":-0.01782,"close":4.42}
{"ticker":"S","date":"2015-06-08","pret":0.00448,"close":4.5}
{"ticker":"S","date":"2015-06-09","pret":0.01112,"close":4.53}
{"ticker":"S","date":"2015-06-10","pret":0.00441,"close":4.54}
{"ticker":"S","date":"2015-06-11","pret":-0.01107,"close":4.67}
{"ticker":"S","date":"2015-06-12","pret":0.03931,"close":4.63}
{"ticker":"S","date":"2015-06-15","pret":-0.0086,"close":4.62}
{"ticker":"S","date":"2015-06-16","pret":-0.00433,"close":4.64}
{"ticker":"S","date":"2015-06-17","pret":0.00649,"close":4.69}
{"ticker":"S","date":"2015-06-18","pret":0.01072,"close":4.74}
{"ticker":"S","date":"2015-06-19","pret":0.01271,"close":4.68}
{"ticker":"S","date":"2015-06-22","pret":-0.00422,"close":4.69}
{"ticker":"S","date":"2015-06-23","pret":-0.00212,"close":4.58}
{"ticker":"S","date":"2015-06-24","pret":-0.03011,"close":4.62}
{"ticker":"S","date":"2015-06-25","pret":0.01086,"close":4.62}
{"ticker":"S","date":"2015-06-26","pret":-0.00433,"close":4.56}
{"ticker":"S","date":"2015-06-29","pret":-0.02638,"close":4.52}
{"ticker":"S","date":"2015-06-30","pret":0.00887,"close":4.56}
{"ticker":"S","date":"2015-07-01","pret":0.0066,"close":4.52}
{"ticker":"S","date":"2015-07-02","pret":-0.0066,"close":4.48}
{"ticker":"S","date":"2015-07-06","pret":-0.02458,"close":4.37}
{"ticker":"S","date":"2015-07-07","pret":-0.02288,"close":4.3}
{"ticker":"S","date":"2015-07-08","pret":-0.01869,"close":3.95}
{"ticker":"S","date":"2015-07-09","pret":-0.04338,"close":3.9}
{"ticker":"S","date":"2015-07-10","pret":-0.0199,"close":3.78}
{"ticker":"S","date":"2015-07-13","pret":-0.04628,"close":3.71}
{"ticker":"S","date":"2015-07-14","pret":-0.01859,"close":4}
{"ticker":"S","date":"2015-07-15","pret":0.09944,"close":3.84}
{"ticker":"S","date":"2015-07-16","pret":-0.05488,"close":3.98}
{"ticker":"S","date":"2015-07-17","pret":0.02532,"close":3.84}
{"ticker":"S","date":"2015-07-20","pret":-0.03563,"close":3.81}
{"ticker":"S","date":"2015-07-21","pret":-0.01304,"close":3.77}
{"ticker":"S","date":"2015-07-22","pret":-0.01587,"close":3.81}
{"ticker":"S","date":"2015-07-23","pret":0,"close":3.67}
{"ticker":"S","date":"2015-07-24","pret":-0.02429,"close":3.44}
{"ticker":"S","date":"2015-07-27","pret":-0.09449,"close":3.1}
{"ticker":"S","date":"2015-07-28","pret":-0.03982,"close":3.31}
{"ticker":"S","date":"2015-07-29","pret":0.06062,"close":3.48}
{"ticker":"S","date":"2015-07-30","pret":0.05159,"close":3.43}
{"ticker":"S","date":"2015-07-31","pret":-0.04865,"close":3.37}
{"ticker":"S","date":"2015-08-03","pret":-0.00294,"close":3.34}
{"ticker":"S","date":"2015-08-04","pret":0.07642,"close":3.49}
{"ticker":"S","date":"2015-08-05","pret":-0.04743,"close":3.15}
{"ticker":"S","date":"2015-08-06","pret":-0.06188,"close":3.29}
{"ticker":"S","date":"2015-08-07","pret":0.00304,"close":3.37}
{"ticker":"S","date":"2015-08-10","pret":0.03279,"close":3.84}
{"ticker":"S","date":"2015-08-11","pret":0.11092,"close":3.85}
{"ticker":"S","date":"2015-08-12","pret":-0.0079,"close":3.88}
{"ticker":"S","date":"2015-08-13","pret":0.05156,"close":3.88}
{"ticker":"S","date":"2015-08-14","pret":-0.01774,"close":4.18}
{"ticker":"S","date":"2015-08-17","pret":0.08338,"close":4.6}
{"ticker":"S","date":"2015-08-18","pret":0.10489,"close":4.86}
{"ticker":"S","date":"2015-08-19","pret":0.03538,"close":4.92}
{"ticker":"S","date":"2015-08-20","pret":-0.01235,"close":4.69}
{"ticker":"S","date":"2015-08-21","pret":-0.04445,"close":4.71}
{"ticker":"S","date":"2015-08-24","pret":-0.03301,"close":4.61}
{"ticker":"S","date":"2015-08-25","pret":0.06914,"close":4.6}
{"ticker":"S","date":"2015-08-26","pret":-0.0211,"close":4.79}
{"ticker":"S","date":"2015-08-27","pret":0.03561,"close":5.07}
{"ticker":"S","date":"2015-08-28","pret":0.0423,"close":5.19}
{"ticker":"S","date":"2015-08-31","pret":0.01566,"close":5.06}
{"ticker":"S","date":"2015-09-01","pret":-0.03558,"close":5.02}
{"ticker":"S","date":"2015-09-02","pret":0.02582,"close":5}
{"ticker":"S","date":"2015-09-03","pret":-0.0198,"close":5.05}
{"ticker":"S","date":"2015-09-04","pret":-0.00602,"close":4.95}
{"ticker":"S","date":"2015-09-08","pret":0.00201,"close":5}
{"ticker":"S","date":"2015-09-09","pret":0.00401,"close":4.92}
{"ticker":"S","date":"2015-09-10","pret":-0.0202,"close":4.82}
{"ticker":"S","date":"2015-09-11","pret":-0.02062,"close":4.88}
{"ticker":"S","date":"2015-09-14","pret":0.01242,"close":4.78}
{"ticker":"S","date":"2015-09-15","pret":-0.00826,"close":4.95}
{"ticker":"S","date":"2015-09-16","pret":0.0062,"close":4.69}
{"ticker":"S","date":"2015-09-17","pret":-0.05075,"close":4.69}
{"ticker":"S","date":"2015-09-18","pret":0.00649,"close":4.48}
{"ticker":"S","date":"2015-09-21","pret":-0.02399,"close":4.38}
{"ticker":"S","date":"2015-09-22","pret":-0.04515,"close":4.4}
{"ticker":"S","date":"2015-09-23","pret":0.01376,"close":4.34}
{"ticker":"S","date":"2015-09-24","pret":0.00455,"close":4.39}
{"ticker":"S","date":"2015-09-25","pret":0.00903,"close":4.3}
{"ticker":"S","date":"2015-09-28","pret":-0.03895,"close":3.98}
{"ticker":"S","date":"2015-09-29","pret":-0.06766,"close":3.74}
{"ticker":"S","date":"2015-09-30","pret":-0.05129,"close":3.84}
{"ticker":"S","date":"2015-10-01","pret":0.02854,"close":4.05}
{"ticker":"S","date":"2015-10-02","pret":0.04501,"close":4.25}
{"ticker":"S","date":"2015-10-05","pret":0.04072,"close":4.42}
{"ticker":"S","date":"2015-10-06","pret":0.04364,"close":4.43}
{"ticker":"S","date":"2015-10-07","pret":0.00224,"close":4.59}
{"ticker":"S","date":"2015-10-08","pret":0.02436,"close":4.55}
{"ticker":"S","date":"2015-10-09","pret":-0.00219,"close":4.47}
{"ticker":"S","date":"2015-10-12","pret":-0.01993,"close":4.5}
{"ticker":"S","date":"2015-10-13","pret":-0.00224,"close":4.39}
{"ticker":"S","date":"2015-10-14","pret":-0.0181,"close":4.27}
{"ticker":"S","date":"2015-10-15","pret":-0.01611,"close":4.27}
{"ticker":"S","date":"2015-10-16","pret":-0.01167,"close":4.29}
{"ticker":"S","date":"2015-10-19","pret":0.00935,"close":4.41}
{"ticker":"S","date":"2015-10-20","pret":0.02526,"close":4.36}
{"ticker":"S","date":"2015-10-21","pret":-0.00455,"close":4.34}
{"ticker":"S","date":"2015-10-22","pret":-0.00686,"close":4.46}
{"ticker":"S","date":"2015-10-23","pret":0.02938,"close":4.71}
{"ticker":"S","date":"2015-10-26","pret":0.03931,"close":4.78}
{"ticker":"S","date":"2015-10-27","pret":0.00853,"close":4.88}
{"ticker":"S","date":"2015-10-28","pret":0.03955,"close":5.01}
{"ticker":"S","date":"2015-10-29","pret":0.0182,"close":4.8}
{"ticker":"S","date":"2015-10-30","pret":-0.03466,"close":4.73}
{"ticker":"S","date":"2015-11-02","pret":0.00207,"close":4.85}
{"ticker":"S","date":"2015-11-03","pret":-0.09324,"close":4.51}
{"ticker":"S","date":"2015-11-04","pret":0.03132,"close":4.48}
{"ticker":"S","date":"2015-11-05","pret":-0.01554,"close":4.68}
{"ticker":"S","date":"2015-11-06","pret":0.02867,"close":4.53}
{"ticker":"S","date":"2015-11-09","pret":-0.0242,"close":4.28}
{"ticker":"S","date":"2015-11-10","pret":-0.04557,"close":4.08}
{"ticker":"S","date":"2015-11-11","pret":-0.04043,"close":4}
{"ticker":"S","date":"2015-11-12","pret":-0.02706,"close":4.14}
{"ticker":"S","date":"2015-11-13","pret":0.03191,"close":4.18}
{"ticker":"S","date":"2015-11-16","pret":0.012,"close":4.21}
{"ticker":"S","date":"2015-11-17","pret":0.00713,"close":4.4}
{"ticker":"S","date":"2015-11-18","pret":0.04177,"close":3.99}
{"ticker":"S","date":"2015-11-19","pret":-0.08536,"close":4.05}
{"ticker":"S","date":"2015-11-20","pret":-0.00496,"close":3.83}
{"ticker":"S","date":"2015-11-23","pret":-0.04581,"close":3.79}
{"ticker":"S","date":"2015-11-24","pret":-0.01575,"close":3.83}
{"ticker":"S","date":"2015-11-25","pret":0.01575,"close":3.76}
{"ticker":"S","date":"2015-11-26"}
{"ticker":"S","date":"2015-11-27","pret":-0.02372,"close":3.73}
{"ticker":"S","date":"2015-11-30","pret":0.00266,"close":3.65}
{"ticker":"S","date":"2015-12-01","pret":-0.02696,"close":3.63}
{"ticker":"S","date":"2015-12-02","pret":0.00816,"close":3.55}
{"ticker":"S","date":"2015-12-03","pret":-0.03868,"close":3.53}
{"ticker":"S","date":"2015-12-04","pret":-0.00849,"close":3.53}
{"ticker":"S","date":"2015-12-07","pret":0.00284,"close":3.63}
{"ticker":"S","date":"2015-12-08","pret":0.04704,"close":3.77}
{"ticker":"S","date":"2015-12-09","pret":0.02139,"close":3.74}
{"ticker":"S","date":"2015-12-10","pret":0,"close":3.95}
{"ticker":"S","date":"2015-12-11","pret":0.01835,"close":3.65}
{"ticker":"S","date":"2015-12-14","pret":-0.05335,"close":3.52}
{"ticker":"S","date":"2015-12-15","pret":-0.02778,"close":3.53}
{"ticker":"S","date":"2015-12-16","pret":-0.00282,"close":3.69}
{"ticker":"S","date":"2015-12-17"}
{"ticker":"S","date":"2015-12-18","pret":0.01681,"close":3.66}
{"ticker":"S","date":"2015-12-21","pret":0.01926,"close":3.63}
{"ticker":"S","date":"2015-12-22","pret":-0.00821,"close":3.74}
{"ticker":"S","date":"2015-12-23","pret":0.0271,"close":3.92}
{"ticker":"S","date":"2015-12-24","pret":0.03932,"close":3.81}
{"ticker":"S","date":"2015-12-28","pret":-0.02341,"close":3.81}
{"ticker":"S","date":"2015-12-29","pret":0.00525,"close":3.85}
{"ticker":"S","date":"2015-12-30","pret":0.00261,"close":3.63}
{"ticker":"S","date":"2015-12-31","pret":-0.05639,"close":3.62}
{"ticker":"S","date":"2016-01-04","pret":-0.02801,"close":3.52}
{"ticker":"S","date":"2016-01-05","pret":0.00849,"close":3.58}
{"ticker":"SAAS","date":"2015-01-02","pret":-0.00113,"close":8.78}
{"ticker":"SAAS","date":"2015-01-05","pret":-0.01829,"close":8.76}
{"ticker":"SAAS","date":"2015-01-06","pret":0.01602,"close":8.45}
{"ticker":"SAAS","date":"2015-01-07","pret":-0.03464,"close":8.68}
{"ticker":"SAAS","date":"2015-01-08","pret":0.04256,"close":9.24}
{"ticker":"SAAS","date":"2015-01-09","pret":0.04082,"close":9.59}
{"ticker":"SAAS","date":"2015-01-12","pret":0.02562,"close":9.47}
{"ticker":"SAAS","date":"2015-01-13","pret":0.01152,"close":9.44}
{"ticker":"SAAS","date":"2015-01-14","pret":-0.02639,"close":9.6}
{"ticker":"SAAS","date":"2015-01-15","pret":0.02847,"close":9.1}
{"ticker":"SAAS","date":"2015-01-16","pret":-0.05777,"close":9.05}
{"ticker":"SAAS","date":"2015-01-20","pret":0.0022,"close":9.52}
{"ticker":"SAAS","date":"2015-01-21","pret":0.04931,"close":9.37}
{"ticker":"SAAS","date":"2015-01-22","pret":-0.01475,"close":9.53}
{"ticker":"SAAS","date":"2015-01-23","pret":0.00846,"close":9.19}
{"ticker":"SAAS","date":"2015-01-26","pret":-0.02992,"close":9.07}
{"ticker":"SAAS","date":"2015-01-27","pret":-0.03757,"close":9.05}
{"ticker":"SAAS","date":"2015-01-28","pret":0.0354,"close":9}
{"ticker":"SAAS","date":"2015-01-29","pret":-0.01865,"close":8.95}
{"ticker":"SAAS","date":"2015-01-30","pret":-0.01901,"close":8.57}
{"ticker":"SAAS","date":"2015-02-02","pret":-0.01822,"close":8.54}
{"ticker":"SAAS","date":"2015-02-03","pret":-0.00576,"close":8.72}
{"ticker":"SAAS","date":"2015-02-04","pret":0.00461,"close":8.71}
{"ticker":"SAAS","date":"2015-02-05","pret":0.00688,"close":9.02}
{"ticker":"SAAS","date":"2015-02-06","pret":0.03371,"close":9.04}
{"ticker":"SAAS","date":"2015-02-09","pret":-0.00332,"close":9.05}
{"ticker":"SAAS","date":"2015-02-10","pret":0.00993,"close":9.15}
{"ticker":"SAAS","date":"2015-02-11","pret":0.00329,"close":9.16}
{"ticker":"SAAS","date":"2015-02-12","pret":0.00872,"close":9.32}
{"ticker":"SAAS","date":"2015-02-13","pret":0.01827,"close":9.53}
{"ticker":"SAAS","date":"2015-02-17","pret":0.02731,"close":9.63}
{"ticker":"SAAS","date":"2015-02-18","pret":-0.00311,"close":9.75}
{"ticker":"SAAS","date":"2015-02-19","pret":0.00725,"close":9.81}
{"ticker":"SAAS","date":"2015-02-20","pret":0.09164,"close":11.24}
{"ticker":"SAAS","date":"2015-02-23","pret":0.05674,"close":11.55}
{"ticker":"SAAS","date":"2015-02-24","pret":0.00532,"close":11.18}
{"ticker":"SAAS","date":"2015-02-25","pret":-0.00889,"close":11.43}
{"ticker":"SAAS","date":"2015-02-26","pret":0.01858,"close":11.5}
{"ticker":"SAAS","date":"2015-02-27","pret":0.00612,"close":11.71}
{"ticker":"SAAS","date":"2015-03-02","pret":0.02325,"close":11.9}
{"ticker":"SAAS","date":"2015-03-03","pret":0.00763,"close":11.64}
{"ticker":"SAAS","date":"2015-03-04","pret":-0.02653,"close":11.55}
{"ticker":"SAAS","date":"2015-03-05","pret":0.00519,"close":11.49}
{"ticker":"SAAS","date":"2015-03-06","pret":-0.01215,"close":10.97}
{"ticker":"SAAS","date":"2015-03-09","pret":-0.04009,"close":10.86}
{"ticker":"SAAS","date":"2015-03-10","pret":-0.02299,"close":10.93}
{"ticker":"SAAS","date":"2015-03-11","pret":0.01386,"close":10.98}
{"ticker":"SAAS","date":"2015-03-12","pret":0.01457,"close":10.85}
{"ticker":"SAAS","date":"2015-03-13","pret":-0.02843,"close":10.76}
{"ticker":"SAAS","date":"2015-03-16","pret":0.00834,"close":10.89}
{"ticker":"SAAS","date":"2015-03-17","pret":0.00092,"close":10.85}
{"ticker":"SAAS","date":"2015-03-18","pret":0.00092,"close":11.13}
{"ticker":"SAAS","date":"2015-03-19","pret":0.01734,"close":11.24}
{"ticker":"SAAS","date":"2015-03-20","pret":0.02414,"close":11.58}
{"ticker":"SAAS","date":"2015-03-23","pret":0.01751,"close":11.38}
{"ticker":"SAAS","date":"2015-03-24","pret":-0.08796,"close":10.54}
{"ticker":"SAAS","date":"2015-03-25","pret":0.01878,"close":10.6}
{"ticker":"SAAS","date":"2015-03-26","pret":-0.02258,"close":10.57}
{"ticker":"SAAS","date":"2015-03-27","pret":0.00947,"close":10.97}
{"ticker":"SAAS","date":"2015-03-30","pret":0.03791,"close":10.98}
{"ticker":"SAAS","date":"2015-03-31","pret":-0.0137,"close":10.9}
{"ticker":"SAAS","date":"2015-04-01","pret":-0.00092,"close":10.99}
{"ticker":"SAAS","date":"2015-04-02","pret":0.01099,"close":11.02}
{"ticker":"SAAS","date":"2015-04-06","pret":-0.00548,"close":11}
{"ticker":"SAAS","date":"2015-04-07","pret":0.00457,"close":10.77}
{"ticker":"SAAS","date":"2015-04-08","pret":-0.02026,"close":10.84}
{"ticker":"SAAS","date":"2015-04-09","pret":0.00557,"close":10.81}
{"ticker":"SAAS","date":"2015-04-10","pret":0,"close":10.75}
{"ticker":"SAAS","date":"2015-04-13","pret":-0.00743,"close":10.87}
{"ticker":"SAAS","date":"2015-04-14","pret":0.01296,"close":10.74}
{"ticker":"SAAS","date":"2015-04-15","pret":-0.01203,"close":10.83}
{"ticker":"SAAS","date":"2015-04-16","pret":0.00279,"close":10.89}
{"ticker":"SAAS","date":"2015-04-17","pret":0.00278,"close":10.51}
{"ticker":"SAAS","date":"2015-04-20","pret":-0.02058,"close":10.51}
{"ticker":"SAAS","date":"2015-04-21","pret":-0.00189,"close":10.34}
{"ticker":"SAAS","date":"2015-04-22","pret":-0.01719,"close":10.39}
{"ticker":"SAAS","date":"2015-04-23","pret":0.00096,"close":10.41}
{"ticker":"SAAS","date":"2015-04-24","pret":0.00863,"close":10.31}
{"ticker":"SAAS","date":"2015-04-27","pret":-0.01538,"close":10.28}
{"ticker":"SAAS","date":"2015-04-28","pret":0.0058,"close":10.69}
{"ticker":"SAAS","date":"2015-04-29","pret":0.02474,"close":10.81}
{"ticker":"SAAS","date":"2015-04-30","pret":0.01028,"close":10.35}
{"ticker":"SAAS","date":"2015-05-01","pret":-0.03502,"close":10.2}
{"ticker":"SAAS","date":"2015-05-04","pret":-0.01456,"close":10.52}
{"ticker":"SAAS","date":"2015-05-05","pret":0.0251,"close":10.19}
{"ticker":"SAAS","date":"2015-05-06","pret":-0.01537,"close":10.37}
{"ticker":"SAAS","date":"2015-05-07","pret":0.00193,"close":10.76}
{"ticker":"SAAS","date":"2015-05-08","pret":0.05544,"close":10.19}
{"ticker":"SAAS","date":"2015-05-11","pret":-0.06906,"close":9.98}
{"ticker":"SAAS","date":"2015-05-12","pret":-0.01281,"close":10.35}
{"ticker":"SAAS","date":"2015-05-13","pret":0.02547,"close":10.03}
{"ticker":"SAAS","date":"2015-05-14","pret":-0.02052,"close":10.11}
{"ticker":"SAAS","date":"2015-05-15","pret":-0.00495,"close":10.14}
{"ticker":"SAAS","date":"2015-05-18","pret":0,"close":10.24}
{"ticker":"SAAS","date":"2015-05-19","pret":0.0177,"close":9.92}
{"ticker":"SAAS","date":"2015-05-20","pret":-0.02968,"close":9.91}
{"ticker":"SAAS","date":"2015-05-21","pret":-0.00503,"close":9.62}
{"ticker":"SAAS","date":"2015-05-22","pret":-0.04225,"close":9.57}
{"ticker":"SAAS","date":"2015-05-26","pret":0.0063,"close":9.33}
{"ticker":"SAAS","date":"2015-05-27","pret":-0.02008,"close":9.8}
{"ticker":"SAAS","date":"2015-05-28","pret":0.04487,"close":9.79}
{"ticker":"SAAS","date":"2015-05-29","pret":-0.00409,"close":9.72}
{"ticker":"SAAS","date":"2015-06-01","pret":0.00102,"close":9.11}
{"ticker":"SAAS","date":"2015-06-02","pret":-0.07104,"close":9.3}
{"ticker":"SAAS","date":"2015-06-03","pret":0.0271,"close":9.45}
{"ticker":"SAAS","date":"2015-06-04","pret":0.00852,"close":9.4}
{"ticker":"SAAS","date":"2015-06-05","pret":-0.00212,"close":9.57}
{"ticker":"SAAS","date":"2015-06-08","pret":0.0179,"close":9.41}
{"ticker":"SAAS","date":"2015-06-09","pret":-0.02003,"close":9.52}
{"ticker":"SAAS","date":"2015-06-10","pret":0.02212,"close":9.81}
{"ticker":"SAAS","date":"2015-06-11","pret":0.03681,"close":10.49}
{"ticker":"SAAS","date":"2015-06-12","pret":0.04802,"close":10.45}
{"ticker":"SAAS","date":"2015-06-15","pret":-0.00576,"close":10.47}
{"ticker":"SAAS","date":"2015-06-16","pret":0.00384,"close":10.38}
{"ticker":"SAAS","date":"2015-06-17","pret":0,"close":10.17}
{"ticker":"SAAS","date":"2015-06-18","pret":-0.01936,"close":10.47}
{"ticker":"SAAS","date":"2015-06-19","pret":0.0251,"close":10.79}
{"ticker":"SAAS","date":"2015-06-22","pret":0.03466,"close":10.71}
{"ticker":"SAAS","date":"2015-06-23","pret":-0.01391,"close":10.53}
{"ticker":"SAAS","date":"2015-06-24","pret":-0.0179,"close":10.35}
{"ticker":"SAAS","date":"2015-06-25","pret":-0.01436,"close":10.23}
{"ticker":"SAAS","date":"2015-06-26","pret":-0.01359,"close":10.03}
{"ticker":"SAAS","date":"2015-06-29","pret":-0.02574,"close":9.79}
{"ticker":"SAAS","date":"2015-06-30","pret":-0.00907,"close":9.87}
{"ticker":"SAAS","date":"2015-07-01","pret":0.00505,"close":9.67}
{"ticker":"SAAS","date":"2015-07-02","pret":-0.02344,"close":9.48}
{"ticker":"SAAS","date":"2015-07-06","pret":-0.03035,"close":9.4}
{"ticker":"SAAS","date":"2015-07-07","pret":-0.00213,"close":9.28}
{"ticker":"SAAS","date":"2015-07-08","pret":-0.0248,"close":9.15}
{"ticker":"SAAS","date":"2015-07-09","pret":0.01517,"close":9.2}
{"ticker":"SAAS","date":"2015-07-10","pret":0,"close":9.4}
{"ticker":"SAAS","date":"2015-07-13","pret":0.02128,"close":9.8}
{"ticker":"SAAS","date":"2015-07-14","pret":0.03821,"close":9.75}
{"ticker":"SAAS","date":"2015-07-15","pret":-0.01429,"close":9.57}
{"ticker":"SAAS","date":"2015-07-16","pret":-0.01449,"close":9.46}
{"ticker":"SAAS","date":"2015-07-17","pret":-0.00943,"close":9.28}
{"ticker":"SAAS","date":"2015-07-20","pret":-0.02559,"close":9.02}
{"ticker":"SAAS","date":"2015-07-21","pret":-0.02184,"close":8.98}
{"ticker":"SAAS","date":"2015-07-22","pret":-0.00998,"close":8.77}
{"ticker":"SAAS","date":"2015-07-23","pret":-0.01573,"close":8.95}
{"ticker":"SAAS","date":"2015-07-24","pret":0.01014,"close":8.84}
{"ticker":"SAAS","date":"2015-07-27","pret":-0.01696,"close":8.86}
{"ticker":"SAAS","date":"2015-07-28","pret":0.01696,"close":9.03}
{"ticker":"SAAS","date":"2015-07-29","pret":0.00447,"close":8.97}
{"ticker":"SAAS","date":"2015-07-30","pret":-0.00672,"close":8.9}
{"ticker":"SAAS","date":"2015-07-31","pret":0.00672,"close":9.28}
{"ticker":"SAAS","date":"2015-08-03","pret":0.03509,"close":9.15}
{"ticker":"SAAS","date":"2015-08-04","pret":-0.01192,"close":9.07}
{"ticker":"SAAS","date":"2015-08-05","pret":0.00218,"close":9.6}
{"ticker":"SAAS","date":"2015-08-06","pret":0.04052,"close":9.43}
{"ticker":"SAAS","date":"2015-08-07","pret":-0.20451,"close":6.75}
{"ticker":"SAAS","date":"2015-08-10","pret":-0.10821,"close":7.34}
{"ticker":"SAAS","date":"2015-08-11","pret":0.03647,"close":7.37}
{"ticker":"SAAS","date":"2015-08-12","pret":0.00412,"close":7.57}
{"ticker":"SAAS","date":"2015-08-13","pret":0.04427,"close":7.68}
{"ticker":"SAAS","date":"2015-08-14","pret":0.00524,"close":8.1}
{"ticker":"SAAS","date":"2015-08-17","pret":0.03338,"close":8.04}
{"ticker":"SAAS","date":"2015-08-18","pret":-0.00506,"close":8.01}
{"ticker":"SAAS","date":"2015-08-19","pret":0.01511,"close":7.85}
{"ticker":"SAAS","date":"2015-08-20","pret":-0.02788,"close":7.51}
{"ticker":"SAAS","date":"2015-08-21","pret":-0.06095,"close":7.71}
{"ticker":"SAAS","date":"2015-08-24","pret":0.00952,"close":7.3}
{"ticker":"SAAS","date":"2015-08-25","pret":0.01877,"close":7.17}
{"ticker":"SAAS","date":"2015-08-26","pret":-0.02965,"close":7.38}
{"ticker":"SAAS","date":"2015-08-27","pret":0.02433,"close":7.6}
{"ticker":"SAAS","date":"2015-08-28","pret":0.01589,"close":7.64}
{"ticker":"SAAS","date":"2015-08-31","pret":0.00131,"close":7.55}
{"ticker":"SAAS","date":"2015-09-01","pret":-0.032,"close":7.18}
{"ticker":"SAAS","date":"2015-09-02","pret":-0.00816,"close":7.2}
{"ticker":"SAAS","date":"2015-09-03","pret":-0.0221,"close":7.26}
{"ticker":"SAAS","date":"2015-09-04","pret":-0.0014,"close":7.12}
{"ticker":"SAAS","date":"2015-09-08","pret":0.01113,"close":7.28}
{"ticker":"SAAS","date":"2015-09-09","pret":0.01646,"close":7.4}
{"ticker":"SAAS","date":"2015-09-10","pret":0.00948,"close":7.28}
{"ticker":"SAAS","date":"2015-09-11","pret":0.00404,"close":7.71}
{"ticker":"SAAS","date":"2015-09-14","pret":0.0343,"close":7.6}
{"ticker":"SAAS","date":"2015-09-15","pret":-0.01832,"close":7.75}
{"ticker":"SAAS","date":"2015-09-16","pret":0.0235,"close":7.79}
{"ticker":"SAAS","date":"2015-09-17","pret":0.00129,"close":8.01}
{"ticker":"SAAS","date":"2015-09-18","pret":0.01788,"close":8.29}
{"ticker":"SAAS","date":"2015-09-21","pret":0.0732,"close":8.28}
{"ticker":"SAAS","date":"2015-09-22","pret":-0.04082,"close":8.13}
{"ticker":"SAAS","date":"2015-09-23","pret":0.00122,"close":7.75}
{"ticker":"SAAS","date":"2015-09-24","pret":-0.06055,"close":7.89}
{"ticker":"SAAS","date":"2015-09-25","pret":0.03702,"close":7.58}
{"ticker":"SAAS","date":"2015-09-28","pret":-0.05011,"close":7.3}
{"ticker":"SAAS","date":"2015-09-29","pret":-0.03486,"close":7.23}
{"ticker":"SAAS","date":"2015-09-30","pret":-0.00822,"close":7.51}
{"ticker":"SAAS","date":"2015-10-01","pret":0.03115,"close":6.74}
{"ticker":"SAAS","date":"2015-10-02","pret":-0.1128,"close":6.64}
{"ticker":"SAAS","date":"2015-10-05","pret":0.00447,"close":6.72}
{"ticker":"SAAS","date":"2015-10-06","pret":0.00297,"close":6.57}
{"ticker":"SAAS","date":"2015-10-07","pret":-0.02703,"close":6.35}
{"ticker":"SAAS","date":"2015-10-08","pret":-0.03564,"close":6.33}
{"ticker":"SAAS","date":"2015-10-09"}
{"ticker":"SAAS","date":"2015-10-12","pret":0.08464,"close":6.84}
{"ticker":"SAAS","date":"2015-10-13","pret":-0.0205,"close":6.8}
{"ticker":"SAAS","date":"2015-10-14","pret":0.00443,"close":6.94}
{"ticker":"SAAS","date":"2015-10-15","pret":0.02041,"close":7.3}
{"ticker":"SAAS","date":"2015-10-16","pret":0.05612,"close":7.36}
{"ticker":"SAAS","date":"2015-10-19","pret":0.00136,"close":7.16}
{"ticker":"SAAS","date":"2015-10-20","pret":-0.02763,"close":7.27}
{"ticker":"SAAS","date":"2015-10-21","pret":0.0249,"close":7.24}
{"ticker":"SAAS","date":"2015-10-22","pret":-0.00685,"close":7.5}
{"ticker":"SAAS","date":"2015-10-23","pret":0.04702,"close":7.47}
{"ticker":"SAAS","date":"2015-10-26","pret":-0.0266,"close":7.22}
{"ticker":"SAAS","date":"2015-10-27","pret":-0.02456,"close":7.31}
{"ticker":"SAAS","date":"2015-10-28","pret":0.01508,"close":7.67}
{"ticker":"SAAS","date":"2015-10-29","pret":0.03608,"close":7.49}
{"ticker":"SAAS","date":"2015-10-30","pret":0.19385,"close":8.9}
{"ticker":"SAAS","date":"2015-11-02","pret":-0.03074,"close":9.24}
{"ticker":"SAAS","date":"2015-11-03","pret":0.02205,"close":9.5}
{"ticker":"SAAS","date":"2015-11-04","pret":0.03325,"close":9.46}
{"ticker":"SAAS","date":"2015-11-05","pret":-0.00423,"close":9.58}
{"ticker":"SAAS","date":"2015-11-06","pret":0.00844,"close":9.71}
{"ticker":"SAAS","date":"2015-11-09","pret":0.01356,"close":9.55}
{"ticker":"SAAS","date":"2015-11-10","pret":-0.01356,"close":9.6}
{"ticker":"SAAS","date":"2015-11-11","pret":0.00837,"close":9.56}
{"ticker":"SAAS","date":"2015-11-12","pret":-0.01363,"close":9.45}
{"ticker":"SAAS","date":"2015-11-13","pret":-0.01382,"close":9.2}
{"ticker":"SAAS","date":"2015-11-16","pret":-0.01185,"close":9.24}
{"ticker":"SAAS","date":"2015-11-17","pret":0.00648,"close":9.41}
{"ticker":"SAAS","date":"2015-11-18","pret":0.01177,"close":9.55}
{"ticker":"SAAS","date":"2015-11-19","pret":0.01897,"close":9.51}
{"ticker":"SAAS","date":"2015-11-20","pret":-0.00314,"close":9.47}
{"ticker":"SAAS","date":"2015-11-23","pret":-0.01053,"close":9.43}
{"ticker":"SAAS","date":"2015-11-24","pret":-0.0053,"close":9.53}
{"ticker":"SAAS","date":"2015-11-25","pret":0.01374,"close":9.84}
{"ticker":"SAAS","date":"2015-11-26"}
{"ticker":"SAAS","date":"2015-11-27","pret":0.03099,"close":9.98}
{"ticker":"SAAS","date":"2015-11-30","pret":0.01514,"close":9.87}
{"ticker":"SAAS","date":"2015-12-01","pret":-0.00906,"close":9.93}
{"ticker":"SAAS","date":"2015-12-02","pret":0.00504,"close":9.83}
{"ticker":"SAAS","date":"2015-12-03","pret":-0.00606,"close":9.53}
{"ticker":"SAAS","date":"2015-12-04","pret":-0.03712,"close":9.7}
{"ticker":"SAAS","date":"2015-12-07","pret":0.02387,"close":9.71}
{"ticker":"SAAS","date":"2015-12-08","pret":-0.0155,"close":9.9}
{"ticker":"SAAS","date":"2015-12-09","pret":0.02469,"close":9.51}
{"ticker":"SAAS","date":"2015-12-10","pret":-0.04044,"close":9.51}
{"ticker":"SAAS","date":"2015-12-11","pret":-0.01493,"close":9.21}
{"ticker":"SAAS","date":"2015-12-14","pret":-0.01952,"close":9.08}
{"ticker":"SAAS","date":"2015-12-15","pret":-0.00329,"close":9.18}
{"ticker":"SAAS","date":"2015-12-16","pret":0.01851,"close":9.45}
{"ticker":"SAAS","date":"2015-12-17"}
{"ticker":"SAAS","date":"2015-12-18","pret":0.00752,"close":9.48}
{"ticker":"SAAS","date":"2015-12-21","pret":0.02433,"close":9.51}
{"ticker":"SAAS","date":"2015-12-22","pret":-0.0084,"close":9.57}
{"ticker":"SAAS","date":"2015-12-23","pret":0.01464,"close":9.58}
{"ticker":"SAAS","date":"2015-12-24","pret":-0.00104,"close":9.61}
{"ticker":"SAAS","date":"2015-12-28","pret":-0.00312,"close":9.68}
{"ticker":"SAAS","date":"2015-12-29","pret":0.01757,"close":9.83}
{"ticker":"SAAS","date":"2015-12-30","pret":0.00409,"close":9.65}
{"ticker":"SAAS","date":"2015-12-31","pret":-0.01854,"close":9.54}
{"ticker":"SAAS","date":"2016-01-04","pret":-0.03706,"close":9.18}
{"ticker":"SAAS","date":"2016-01-05","pret":-0.00649,"close":8.96}
{"ticker":"SABR","date":"2015-01-02","pret":-0.00197,"close":20.09}
{"ticker":"SABR","date":"2015-01-05","pret":-0.00642,"close":19.78}
{"ticker":"SABR","date":"2015-01-06","pret":-0.01347,"close":19.5}
{"ticker":"SABR","date":"2015-01-07","pret":-0.0203,"close":19.49}
{"ticker":"SABR","date":"2015-01-08","pret":0.00766,"close":20.21}
{"ticker":"SABR","date":"2015-01-09","pret":0.0076,"close":19.83}
{"ticker":"SABR","date":"2015-01-12","pret":-0.00101,"close":19.53}
{"ticker":"SABR","date":"2015-01-13","pret":-0.01067,"close":19.63}
{"ticker":"SABR","date":"2015-01-14","pret":-0.01804,"close":19.73}
{"ticker":"SABR","date":"2015-01-15","pret":0.02161,"close":19.4}
{"ticker":"SABR","date":"2015-01-16","pret":0,"close":19.7}
{"ticker":"SABR","date":"2015-01-20","pret":-0.00102,"close":19.95}
{"ticker":"SABR","date":"2015-01-21","pret":0.01617,"close":19.95}
{"ticker":"SABR","date":"2015-01-22","pret":0.0025,"close":20.48}
{"ticker":"SABR","date":"2015-01-23","pret":0.02713,"close":20.71}
{"ticker":"SABR","date":"2015-01-26","pret":-0.01471,"close":19.93}
{"ticker":"SABR","date":"2015-01-27","pret":-0.03059,"close":20.06}
{"ticker":"SABR","date":"2015-01-28","pret":0.02514,"close":20.04}
{"ticker":"SABR","date":"2015-01-29","pret":-0.00249,"close":20.53}
{"ticker":"SABR","date":"2015-01-30","pret":0.0158,"close":20.43}
{"ticker":"SABR","date":"2015-02-02","pret":-0.00147,"close":20.48}
{"ticker":"SABR","date":"2015-02-03","pret":-0.0064,"close":20.85}
{"ticker":"SABR","date":"2015-02-04","pret":0.02968,"close":21.18}
{"ticker":"SABR","date":"2015-02-05","pret":0.00716,"close":22.12}
{"ticker":"SABR","date":"2015-02-06","pret":0.04377,"close":22.18}
{"ticker":"SABR","date":"2015-02-09","pret":0.00636,"close":22.1}
{"ticker":"SABR","date":"2015-02-10","pret":0.01036,"close":21.65}
{"ticker":"SABR","date":"2015-02-11","pret":-0.02863,"close":21.78}
{"ticker":"SABR","date":"2015-02-12","pret":0.01283,"close":21.75}
{"ticker":"SABR","date":"2015-02-13","pret":-0.00914,"close":21.74}
{"ticker":"SABR","date":"2015-02-17","pret":0.00367,"close":22.11}
{"ticker":"SABR","date":"2015-02-18","pret":0.00639,"close":22.03}
{"ticker":"SABR","date":"2015-02-19","pret":0.00182,"close":21.57}
{"ticker":"SABR","date":"2015-02-20","pret":-0.02435,"close":21.23}
{"ticker":"SABR","date":"2015-02-23","pret":-0.01641,"close":21.34}
{"ticker":"SABR","date":"2015-02-24","pret":0.00941,"close":21.63}
{"ticker":"SABR","date":"2015-02-25","pret":0.01349,"close":21.82}
{"ticker":"SABR","date":"2015-02-26","pret":0.01103,"close":21.71}
{"ticker":"SABR","date":"2015-02-27","pret":-0.0032,"close":21.76}
{"ticker":"SABR","date":"2015-03-02","pret":-0.0069,"close":21.84}
{"ticker":"SABR","date":"2015-03-03","pret":0.00644,"close":21.94}
{"ticker":"SABR","date":"2015-03-04","pret":0.0064,"close":21.67}
{"ticker":"SABR","date":"2015-03-05","pret":-0.011,"close":21.69}
{"ticker":"SABR","date":"2015-03-06","pret":-0.00694,"close":21.44}
{"ticker":"SABR","date":"2015-03-09","pret":-0.00186,"close":21.7}
{"ticker":"SABR","date":"2015-03-10","pret":0.00279,"close":21.78}
{"ticker":"SABR","date":"2015-03-11","pret":0.0129,"close":21.7}
{"ticker":"SABR","date":"2015-03-12","pret":-0.0092,"close":22.15}
{"ticker":"SABR","date":"2015-03-13","pret":0.02509,"close":22.11}
{"ticker":"SABR","date":"2015-03-16","pret":-0.0018,"close":22.43}
{"ticker":"SABR","date":"2015-03-17","pret":0.01166,"close":22.07}
{"ticker":"SABR","date":"2015-03-18","pret":-0.01483,"close":22.39}
{"ticker":"SABR","date":"2015-03-19","pret":0.00991,"close":22.69}
{"ticker":"SABR","date":"2015-03-20","pret":0.02566,"close":22.81}
{"ticker":"SABR","date":"2015-03-23","pret":-0.00482,"close":23.12}
{"ticker":"SABR","date":"2015-03-24","pret":0.01611,"close":23.13}
{"ticker":"SABR","date":"2015-03-25","pret":0.00345,"close":23.02}
{"ticker":"SABR","date":"2015-03-26","pret":-0.01126,"close":23.67}
{"ticker":"SABR","date":"2015-03-27","pret":0.03339,"close":23.88}
{"ticker":"SABR","date":"2015-03-30","pret":0.00839,"close":24.48}
{"ticker":"SABR","date":"2015-03-31","pret":0.02189,"close":24.3}
{"ticker":"SABR","date":"2015-04-01","pret":-0.00738,"close":23.66}
{"ticker":"SABR","date":"2015-04-02","pret":-0.025,"close":24.13}
{"ticker":"SABR","date":"2015-04-06","pret":0.0332,"close":24.54}
{"ticker":"SABR","date":"2015-04-07","pret":0.00732,"close":24.58}
{"ticker":"SABR","date":"2015-04-08","pret":-0.0061,"close":24.87}
{"ticker":"SABR","date":"2015-04-09","pret":0.01216,"close":25.16}
{"ticker":"SABR","date":"2015-04-10","pret":0.01638,"close":25.22}
{"ticker":"SABR","date":"2015-04-13","pret":-0.00079,"close":25.23}
{"ticker":"SABR","date":"2015-04-14","pret":0.01652,"close":25.47}
{"ticker":"SABR","date":"2015-04-15","pret":-0.00704,"close":25.79}
{"ticker":"SABR","date":"2015-04-16","pret":0.01327,"close":25.42}
{"ticker":"SABR","date":"2015-04-17","pret":-0.01957,"close":24.95}
{"ticker":"SABR","date":"2015-04-20","pret":-0.01073,"close":24.9}
{"ticker":"SABR","date":"2015-04-21","pret":0,"close":25.24}
{"ticker":"SABR","date":"2015-04-22","pret":0.01191,"close":25.21}
{"ticker":"SABR","date":"2015-04-23","pret":-0.00713,"close":25.38}
{"ticker":"SABR","date":"2015-04-24","pret":0.01107,"close":25.54}
{"ticker":"SABR","date":"2015-04-27","pret":0.00705,"close":25.28}
{"ticker":"SABR","date":"2015-04-28","pret":-0.01218,"close":25.3}
{"ticker":"SABR","date":"2015-04-29","pret":-0.00634,"close":25.11}
{"ticker":"SABR","date":"2015-04-30","pret":-0.00279,"close":24.89}
{"ticker":"SABR","date":"2015-05-01","pret":-0.0004,"close":25.23}
{"ticker":"SABR","date":"2015-05-04","pret":0.00874,"close":25.42}
{"ticker":"SABR","date":"2015-05-05","pret":0.00079,"close":25.37}
{"ticker":"SABR","date":"2015-05-06","pret":0.02073,"close":25.74}
{"ticker":"SABR","date":"2015-05-07","pret":-0.00544,"close":25.3}
{"ticker":"SABR","date":"2015-05-08","pret":-0.01017,"close":25.21}
{"ticker":"SABR","date":"2015-05-11","pret":-0.00829,"close":25.25}
{"ticker":"SABR","date":"2015-05-12","pret":-0.00517,"close":25.5}
{"ticker":"SABR","date":"2015-05-13","pret":0.01542,"close":25.5}
{"ticker":"SABR","date":"2015-05-14","pret":0.01054,"close":26.38}
{"ticker":"SABR","date":"2015-05-15","pret":0.02871,"close":26.19}
{"ticker":"SABR","date":"2015-05-18","pret":-0.00796,"close":26.05}
{"ticker":"SABR","date":"2015-05-19","pret":-0.02855,"close":26.53}
{"ticker":"SABR","date":"2015-05-20","pret":0.03914,"close":26.49}
{"ticker":"SABR","date":"2015-05-21","pret":-0.019,"close":26.13}
{"ticker":"SABR","date":"2015-05-22","pret":-0.00154,"close":26.16}
{"ticker":"SABR","date":"2015-05-26","pret":0.00498,"close":26.24}
{"ticker":"SABR","date":"2015-05-27","pret":0.00153,"close":26.25}
{"ticker":"SABR","date":"2015-05-28","pret":-0.00268,"close":26}
{"ticker":"SABR","date":"2015-05-29","pret":-0.00499,"close":26.09}
{"ticker":"SABR","date":"2015-06-01","pret":0.00957,"close":26.47}
{"ticker":"SABR","date":"2015-06-02","pret":0.0091,"close":26.05}
{"ticker":"SABR","date":"2015-06-03","pret":-0.03809,"close":25.45}
{"ticker":"SABR","date":"2015-06-04","pret":-0.00393,"close":25.85}
{"ticker":"SABR","date":"2015-06-05","pret":0.01872,"close":25.56}
{"ticker":"SABR","date":"2015-06-08","pret":-0.0144,"close":25.29}
{"ticker":"SABR","date":"2015-06-09","pret":-0.02621,"close":24.52}
{"ticker":"SABR","date":"2015-06-10","pret":-0.00889,"close":24.61}
{"ticker":"SABR","date":"2015-06-11","pret":0.00365,"close":24.75}
{"ticker":"SABR","date":"2015-06-12","pret":-0.00284,"close":24.32}
{"ticker":"SABR","date":"2015-06-15","pret":-0.03509,"close":24.39}
{"ticker":"SABR","date":"2015-06-16","pret":0.0249,"close":24.32}
{"ticker":"SABR","date":"2015-06-17","pret":-0.00534,"close":24.4}
{"ticker":"SABR","date":"2015-06-18","pret":0.00493,"close":24.65}
{"ticker":"SABR","date":"2015-06-19","pret":0.01182,"close":24.51}
{"ticker":"SABR","date":"2015-06-22","pret":-0.00447,"close":24.66}
{"ticker":"SABR","date":"2015-06-23","pret":0.00325,"close":24.65}
{"ticker":"SABR","date":"2015-06-24","pret":0.00041,"close":24.21}
{"ticker":"SABR","date":"2015-06-25","pret":-0.01883,"close":24.45}
{"ticker":"SABR","date":"2015-06-26","pret":0.0111,"close":24.4}
{"ticker":"SABR","date":"2015-06-29","pret":-0.00697,"close":23.57}
{"ticker":"SABR","date":"2015-06-30","pret":-0.025,"close":23.8}
{"ticker":"SABR","date":"2015-07-01","pret":0.01174,"close":24.22}
{"ticker":"SABR","date":"2015-07-02","pret":0.01243,"close":24.06}
{"ticker":"SABR","date":"2015-07-06","pret":-0.02207,"close":23.93}
{"ticker":"SABR","date":"2015-07-07","pret":0.01047,"close":24.51}
{"ticker":"SABR","date":"2015-07-08","pret":0.0153,"close":24.05}
{"ticker":"SABR","date":"2015-07-09","pret":-0.00288,"close":25.01}
{"ticker":"SABR","date":"2015-07-10","pret":0.04151,"close":25.65}
{"ticker":"SABR","date":"2015-07-13","pret":0.01877,"close":25.8}
{"ticker":"SABR","date":"2015-07-14","pret":0.00271,"close":25.88}
{"ticker":"SABR","date":"2015-07-15","pret":0.00309,"close":26.15}
{"ticker":"SABR","date":"2015-07-16","pret":0.01111,"close":26.22}
{"ticker":"SABR","date":"2015-07-17","pret":0.00038,"close":26}
{"ticker":"SABR","date":"2015-07-20","pret":-0.00726,"close":25.64}
{"ticker":"SABR","date":"2015-07-21","pret":-0.01936,"close":25.62}
{"ticker":"SABR","date":"2015-07-22","pret":0.00039,"close":25.68}
{"ticker":"SABR","date":"2015-07-23","pret":0.00818,"close":25.54}
{"ticker":"SABR","date":"2015-07-24","pret":-0.01366,"close":25.5}
{"ticker":"SABR","date":"2015-07-27","pret":-0.00039,"close":25.29}
{"ticker":"SABR","date":"2015-07-28","pret":0.00118,"close":25.31}
{"ticker":"SABR","date":"2015-07-29","pret":-0.00236,"close":26.15}
{"ticker":"SABR","date":"2015-07-30","pret":0.0245,"close":26.26}
{"ticker":"SABR","date":"2015-07-31","pret":0.01146,"close":26.6}
{"ticker":"SABR","date":"2015-08-03","pret":0.00794,"close":26.46}
{"ticker":"SABR","date":"2015-08-04","pret":0.05355,"close":27.49}
{"ticker":"SABR","date":"2015-08-05","pret":-0.03452,"close":28.14}
{"ticker":"SABR","date":"2015-08-06","pret":0.0395,"close":28.1}
{"ticker":"SABR","date":"2015-08-07","pret":0.0106,"close":28.12}
{"ticker":"SABR","date":"2015-08-10","pret":-0.00635,"close":28.26}
{"ticker":"SABR","date":"2015-08-11","pret":-0.00853,"close":27.9}
{"ticker":"SABR","date":"2015-08-12","pret":-0.00896,"close":27.66}
{"ticker":"SABR","date":"2015-08-13","pret":-0.00542,"close":27.94}
{"ticker":"SABR","date":"2015-08-14","pret":0.01438,"close":28.5}
{"ticker":"SABR","date":"2015-08-17","pret":0.01804,"close":28.95}
{"ticker":"SABR","date":"2015-08-18","pret":0.0042,"close":28.76}
{"ticker":"SABR","date":"2015-08-19","pret":0.00383,"close":28.73}
{"ticker":"SABR","date":"2015-08-20","pret":-0.01014,"close":28.36}
{"ticker":"SABR","date":"2015-08-21","pret":-0.01201,"close":27.32}
{"ticker":"SABR","date":"2015-08-24","pret":-0.06385,"close":25.76}
{"ticker":"SABR","date":"2015-08-25","pret":0.00152,"close":25.89}
{"ticker":"SABR","date":"2015-08-26","pret":0.01688,"close":27.18}
{"ticker":"SABR","date":"2015-08-27","pret":0.0286,"close":27.67}
{"ticker":"SABR","date":"2015-08-28","pret":-0.00398,"close":27.81}
{"ticker":"SABR","date":"2015-08-31","pret":0,"close":27.22}
{"ticker":"SABR","date":"2015-09-01","pret":-0.03509,"close":26.8}
{"ticker":"SABR","date":"2015-09-02","pret":0.01862,"close":27.51}
{"ticker":"SABR","date":"2015-09-03","pret":0.01719,"close":27.89}
{"ticker":"SABR","date":"2015-09-04","pret":-0.00145,"close":27.78}
{"ticker":"SABR","date":"2015-09-08","pret":0.02476,"close":28.63}
{"ticker":"SABR","date":"2015-09-09","pret":0.02104,"close":28.46}
{"ticker":"SABR","date":"2015-09-10","pret":-0.01398,"close":28.53}
{"ticker":"SABR","date":"2015-09-11","pret":0.00316,"close":28.48}
{"ticker":"SABR","date":"2015-09-14","pret":-0.00105,"close":28.52}
{"ticker":"SABR","date":"2015-09-15","pret":0.0049,"close":29.34}
{"ticker":"SABR","date":"2015-09-16","pret":0.0245,"close":28.83}
{"ticker":"SABR","date":"2015-09-17","pret":-0.0127,"close":28.69}
{"ticker":"SABR","date":"2015-09-18","pret":-0.02164,"close":28.41}
{"ticker":"SABR","date":"2015-09-21","pret":0.00808,"close":28.3}
{"ticker":"SABR","date":"2015-09-22","pret":-0.02122,"close":27.92}
{"ticker":"SABR","date":"2015-09-23","pret":0.00321,"close":28.2}
{"ticker":"SABR","date":"2015-09-24","pret":-0.00178,"close":27.9}
{"ticker":"SABR","date":"2015-09-25","pret":0.00853,"close":27.94}
{"ticker":"SABR","date":"2015-09-28","pret":-0.01426,"close":27}
{"ticker":"SABR","date":"2015-09-29","pret":-0.03137,"close":27.01}
{"ticker":"SABR","date":"2015-09-30","pret":0.00959,"close":27.18}
{"ticker":"SABR","date":"2015-10-01","pret":0.00073,"close":27.63}
{"ticker":"SABR","date":"2015-10-02","pret":0.00293,"close":28.05}
{"ticker":"SABR","date":"2015-10-05","pret":0.03767,"close":28.52}
{"ticker":"SABR","date":"2015-10-06","pret":0.00352,"close":28.36}
{"ticker":"SABR","date":"2015-10-07","pret":-0.00704,"close":28.8}
{"ticker":"SABR","date":"2015-10-08","pret":0.01647,"close":28.84}
{"ticker":"SABR","date":"2015-10-09","pret":0.00347,"close":28.76}
{"ticker":"SABR","date":"2015-10-12","pret":-0.00451,"close":28.84}
{"ticker":"SABR","date":"2015-10-13","pret":0.00104,"close":29.09}
{"ticker":"SABR","date":"2015-10-14","pret":0.01072,"close":28.48}
{"ticker":"SABR","date":"2015-10-15","pret":-0.0212,"close":29.49}
{"ticker":"SABR","date":"2015-10-16","pret":0.03554,"close":29.58}
{"ticker":"SABR","date":"2015-10-19","pret":-0.00749,"close":29.78}
{"ticker":"SABR","date":"2015-10-20","pret":0.01995,"close":29.81}
{"ticker":"SABR","date":"2015-10-21","pret":-0.00235,"close":29.38}
{"ticker":"SABR","date":"2015-10-22","pret":-0.00707,"close":29.8}
{"ticker":"SABR","date":"2015-10-23","pret":0.01808,"close":29.85}
{"ticker":"SABR","date":"2015-10-26","pret":-0.00599,"close":29.57}
{"ticker":"SABR","date":"2015-10-27","pret":-0.0165,"close":29.55}
{"ticker":"SABR","date":"2015-10-28","pret":0.00542,"close":30.23}
{"ticker":"SABR","date":"2015-10-29","pret":0.02038,"close":29.5}
{"ticker":"SABR","date":"2015-10-30","pret":-0.02072,"close":29.32}
{"ticker":"SABR","date":"2015-11-02","pret":-0.00916,"close":29.78}
{"ticker":"SABR","date":"2015-11-03","pret":0.01757,"close":29.62}
{"ticker":"SABR","date":"2015-11-04","pret":-0.00201,"close":29.87}
{"ticker":"SABR","date":"2015-11-05","pret":-0.00978,"close":29.17}
{"ticker":"SABR","date":"2015-11-06","pret":-0.00919,"close":29.4}
{"ticker":"SABR","date":"2015-11-09","pret":0.00239,"close":29.14}
{"ticker":"SABR","date":"2015-11-10","pret":-0.01167,"close":28.99}
{"ticker":"SABR","date":"2015-11-11","pret":0.00482,"close":29.24}
{"ticker":"SABR","date":"2015-11-12","pret":-0.00379,"close":28.62}
{"ticker":"SABR","date":"2015-11-13","pret":-0.01459,"close":28.13}
{"ticker":"SABR","date":"2015-11-16","pret":-0.01908,"close":27.73}
{"ticker":"SABR","date":"2015-11-17","pret":-0.00572,"close":28.01}
{"ticker":"SABR","date":"2015-11-18","pret":0.00465,"close":28.82}
{"ticker":"SABR","date":"2015-11-19","pret":0.02642,"close":29.16}
{"ticker":"SABR","date":"2015-11-20","pret":0.02031,"close":29.51}
{"ticker":"SABR","date":"2015-11-23","pret":0.00916,"close":29.91}
{"ticker":"SABR","date":"2015-11-24","pret":-0.00068,"close":28.56}
{"ticker":"SABR","date":"2015-11-25","pret":-0.03227,"close":29.48}
{"ticker":"SABR","date":"2015-11-26"}
{"ticker":"SABR","date":"2015-11-27","pret":0.0316,"close":29.68}
{"ticker":"SABR","date":"2015-11-30","pret":0.00203,"close":29.26}
{"ticker":"SABR","date":"2015-12-01","pret":-0.00575,"close":29.75}
{"ticker":"SABR","date":"2015-12-02","pret":0.01248,"close":29.47}
{"ticker":"SABR","date":"2015-12-03","pret":-0.01078,"close":29.32}
{"ticker":"SABR","date":"2015-12-04","pret":-0.00714,"close":29.73}
{"ticker":"SABR","date":"2015-12-07","pret":0.00816,"close":28.92}
{"ticker":"SABR","date":"2015-12-08","pret":-0.02884,"close":29.21}
{"ticker":"SABR","date":"2015-12-09","pret":0.01521,"close":28.57}
{"ticker":"SABR","date":"2015-12-10","pret":-0.0222,"close":28.6}
{"ticker":"SABR","date":"2015-12-11","pret":-0.00669,"close":27.76}
{"ticker":"SABR","date":"2015-12-14","pret":-0.02069,"close":27.92}
{"ticker":"SABR","date":"2015-12-15","pret":0.01822,"close":28.9}
{"ticker":"SABR","date":"2015-12-16","pret":0.03068,"close":29.54}
{"ticker":"SABR","date":"2015-12-17"}
{"ticker":"SABR","date":"2015-12-18","pret":-0.01941,"close":28.61}
{"ticker":"SABR","date":"2015-12-21","pret":0.00454,"close":28.35}
{"ticker":"SABR","date":"2015-12-22","pret":-0.00489,"close":27.91}
{"ticker":"SABR","date":"2015-12-23","pret":-0.01766,"close":28.04}
{"ticker":"SABR","date":"2015-12-24","pret":0.00071,"close":28}
{"ticker":"SABR","date":"2015-12-28","pret":-0.00607,"close":27.96}
{"ticker":"SABR","date":"2015-12-29","pret":0.00963,"close":28.41}
{"ticker":"SABR","date":"2015-12-30","pret":0.00707,"close":28.19}
{"ticker":"SABR","date":"2015-12-31","pret":-0.01348,"close":27.97}
{"ticker":"SABR","date":"2016-01-04","pret":-0.02093,"close":27.44}
{"ticker":"SABR","date":"2016-01-05","pret":-0.02474,"close":27.24}
{"ticker":"SAFM","date":"2015-01-02","pret":-0.03132,"close":83.04}
{"ticker":"SAFM","date":"2015-01-05","pret":-0.01826,"close":81.16}
{"ticker":"SAFM","date":"2015-01-06","pret":-0.012,"close":81.04}
{"ticker":"SAFM","date":"2015-01-07","pret":-0.00146,"close":81.66}
{"ticker":"SAFM","date":"2015-01-08","pret":0.00718,"close":82.1}
{"ticker":"SAFM","date":"2015-01-09","pret":-0.00364,"close":82.09}
{"ticker":"SAFM","date":"2015-01-12","pret":0.01005,"close":80.63}
{"ticker":"SAFM","date":"2015-01-13","pret":-0.02834,"close":78.95}
{"ticker":"SAFM","date":"2015-01-14","pret":-0.03146,"close":77.99}
{"ticker":"SAFM","date":"2015-01-15","pret":0.02175,"close":80.73}
{"ticker":"SAFM","date":"2015-01-16","pret":0.00735,"close":80.96}
{"ticker":"SAFM","date":"2015-01-20","pret":0.00866,"close":82.42}
{"ticker":"SAFM","date":"2015-01-21","pret":0.01114,"close":81.69}
{"ticker":"SAFM","date":"2015-01-22","pret":-0.005,"close":84.26}
{"ticker":"SAFM","date":"2015-01-23","pret":0.02788,"close":83.4}
{"ticker":"SAFM","date":"2015-01-26","pret":-0.00657,"close":85.22}
{"ticker":"SAFM","date":"2015-01-27","pret":0.01191,"close":84.56}
{"ticker":"SAFM","date":"2015-01-28","pret":0.00907,"close":82.12}
{"ticker":"SAFM","date":"2015-01-29","pret":-0.03522,"close":82.5}
{"ticker":"SAFM","date":"2015-01-30","pret":0.00243,"close":79.96}
{"ticker":"SAFM","date":"2015-02-02","pret":-0.03328,"close":78.22}
{"ticker":"SAFM","date":"2015-02-03","pret":-0.01286,"close":77.62}
{"ticker":"SAFM","date":"2015-02-04","pret":-0.01612,"close":80.99}
{"ticker":"SAFM","date":"2015-02-05","pret":0.04539,"close":80.21}
{"ticker":"SAFM","date":"2015-02-06","pret":-0.01378,"close":76.7}
{"ticker":"SAFM","date":"2015-02-09","pret":-0.04971,"close":76.22}
{"ticker":"SAFM","date":"2015-02-10","pret":0.00668,"close":77.44}
{"ticker":"SAFM","date":"2015-02-11","pret":0.01116,"close":75.49}
{"ticker":"SAFM","date":"2015-02-12","pret":-0.03039,"close":77.97}
{"ticker":"SAFM","date":"2015-02-13","pret":0.03977,"close":78.56}
{"ticker":"SAFM","date":"2015-02-17","pret":0.0037,"close":79.58}
{"ticker":"SAFM","date":"2015-02-18","pret":0.01579,"close":84.27}
{"ticker":"SAFM","date":"2015-02-19","pret":0.05,"close":81.73}
{"ticker":"SAFM","date":"2015-02-20","pret":-0.02548,"close":83.39}
{"ticker":"SAFM","date":"2015-02-23","pret":0.0287,"close":82.46}
{"ticker":"SAFM","date":"2015-02-24","pret":0.00993,"close":84.47}
{"ticker":"SAFM","date":"2015-02-25","pret":-0.01089,"close":84.43}
{"ticker":"SAFM","date":"2015-02-26","pret":0.00261,"close":85.67}
{"ticker":"SAFM","date":"2015-02-27","pret":0.01729,"close":85.21}
{"ticker":"SAFM","date":"2015-03-02","pret":-0.00914,"close":85.68}
{"ticker":"SAFM","date":"2015-03-03","pret":0.00727,"close":85.31}
{"ticker":"SAFM","date":"2015-03-04","pret":-0.00316,"close":83.78}
{"ticker":"SAFM","date":"2015-03-05","pret":-0.01476,"close":83.62}
{"ticker":"SAFM","date":"2015-03-06","pret":-0.01197,"close":82.3}
{"ticker":"SAFM","date":"2015-03-09","pret":-0.00883,"close":82.44}
{"ticker":"SAFM","date":"2015-03-10","pret":0.00134,"close":82.51}
{"ticker":"SAFM","date":"2015-03-11","pret":-0.00621,"close":79.03}
{"ticker":"SAFM","date":"2015-03-12","pret":-0.03642,"close":77.09}
{"ticker":"SAFM","date":"2015-03-13","pret":-0.01069,"close":80.62}
{"ticker":"SAFM","date":"2015-03-16","pret":0.03384,"close":78.59}
{"ticker":"SAFM","date":"2015-03-17","pret":-0.0281,"close":80.01}
{"ticker":"SAFM","date":"2015-03-18","pret":0.01853,"close":81.39}
{"ticker":"SAFM","date":"2015-03-19","pret":0.01266,"close":82.78}
{"ticker":"SAFM","date":"2015-03-20","pret":0.02952,"close":83.48}
{"ticker":"SAFM","date":"2015-03-23","pret":-0.00264,"close":81.4}
{"ticker":"SAFM","date":"2015-03-24","pret":-0.02726,"close":79}
{"ticker":"SAFM","date":"2015-03-25","pret":-0.01767,"close":78.49}
{"ticker":"SAFM","date":"2015-03-26","pret":-0.01709,"close":78.03}
{"ticker":"SAFM","date":"2015-03-27","pret":0.00077,"close":79.55}
{"ticker":"SAFM","date":"2015-03-30","pret":0.01959,"close":78.17}
{"ticker":"SAFM","date":"2015-03-31","pret":-0.02419,"close":79.65}
{"ticker":"SAFM","date":"2015-04-01","pret":0.02732,"close":82.34}
{"ticker":"SAFM","date":"2015-04-02","pret":0.03035,"close":83.59}
{"ticker":"SAFM","date":"2015-04-06","pret":-0.01132,"close":79.69}
{"ticker":"SAFM","date":"2015-04-07","pret":-0.02818,"close":77.73}
{"ticker":"SAFM","date":"2015-04-08","pret":-0.02022,"close":77.68}
{"ticker":"SAFM","date":"2015-04-09","pret":-0.0018,"close":78.76}
{"ticker":"SAFM","date":"2015-04-10","pret":0.01824,"close":79.05}
{"ticker":"SAFM","date":"2015-04-13","pret":-0.00101,"close":78.15}
{"ticker":"SAFM","date":"2015-04-14","pret":-0.0144,"close":78.85}
{"ticker":"SAFM","date":"2015-04-15","pret":0.01629,"close":80.28}
{"ticker":"SAFM","date":"2015-04-16","pret":0.01055,"close":80.77}
{"ticker":"SAFM","date":"2015-04-17","pret":0.00387,"close":79.31}
{"ticker":"SAFM","date":"2015-04-20","pret":-0.00737,"close":79.25}
{"ticker":"SAFM","date":"2015-04-21","pret":-0.01059,"close":78.65}
{"ticker":"SAFM","date":"2015-04-22","pret":-0.00076,"close":78.03}
{"ticker":"SAFM","date":"2015-04-23","pret":-0.01675,"close":76.29}
{"ticker":"SAFM","date":"2015-04-24","pret":-0.02019,"close":76.06}
{"ticker":"SAFM","date":"2015-04-27","pret":0.00158,"close":77.65}
{"ticker":"SAFM","date":"2015-04-28","pret":0.01797,"close":76.35}
{"ticker":"SAFM","date":"2015-04-29","pret":-0.00959,"close":75.38}
{"ticker":"SAFM","date":"2015-04-30","pret":-0.01338,"close":75.12}
{"ticker":"SAFM","date":"2015-05-01","pret":-0.01195,"close":75.26}
{"ticker":"SAFM","date":"2015-05-04","pret":0.00984,"close":78.02}
{"ticker":"SAFM","date":"2015-05-05","pret":0.06901,"close":80.57}
{"ticker":"SAFM","date":"2015-05-06","pret":-0.00993,"close":79.5}
{"ticker":"SAFM","date":"2015-05-07","pret":-0.01381,"close":80.98}
{"ticker":"SAFM","date":"2015-05-08","pret":0.02707,"close":81.5}
{"ticker":"SAFM","date":"2015-05-11","pret":-0.00123,"close":84.01}
{"ticker":"SAFM","date":"2015-05-12","pret":0.0188,"close":82}
{"ticker":"SAFM","date":"2015-05-13","pret":-0.00838,"close":82.39}
{"ticker":"SAFM","date":"2015-05-14","pret":0.00608,"close":82.04}
{"ticker":"SAFM","date":"2015-05-15","pret":-0.00194,"close":82.48}
{"ticker":"SAFM","date":"2015-05-18","pret":0.0017,"close":82.33}
{"ticker":"SAFM","date":"2015-05-19","pret":-0.0017,"close":82.28}
{"ticker":"SAFM","date":"2015-05-20","pret":-0.00341,"close":83.53}
{"ticker":"SAFM","date":"2015-05-21","pret":0.0138,"close":83.96}
{"ticker":"SAFM","date":"2015-05-22","pret":0.00886,"close":84.59}
{"ticker":"SAFM","date":"2015-05-26","pret":0.00736,"close":84.44}
{"ticker":"SAFM","date":"2015-05-27","pret":0.00437,"close":84.5}
{"ticker":"SAFM","date":"2015-05-28","pret":-0.04985,"close":81.93}
{"ticker":"SAFM","date":"2015-05-29","pret":0.01779,"close":81.53}
{"ticker":"SAFM","date":"2015-06-01","pret":-0.00781,"close":80.28}
{"ticker":"SAFM","date":"2015-06-02","pret":-0.0203,"close":78.12}
{"ticker":"SAFM","date":"2015-06-03","pret":-0.0234,"close":77.75}
{"ticker":"SAFM","date":"2015-06-04","pret":-0.00552,"close":77.67}
{"ticker":"SAFM","date":"2015-06-05","pret":-0.00374,"close":76.5}
{"ticker":"SAFM","date":"2015-06-08","pret":-0.0117,"close":75.86}
{"ticker":"SAFM","date":"2015-06-09","pret":-0.00445,"close":76.39}
{"ticker":"SAFM","date":"2015-06-10","pret":0.00915,"close":77.01}
{"ticker":"SAFM","date":"2015-06-11","pret":0.00195,"close":77.17}
{"ticker":"SAFM","date":"2015-06-12","pret":0.00233,"close":78.19}
{"ticker":"SAFM","date":"2015-06-15","pret":0.00941,"close":77.9}
{"ticker":"SAFM","date":"2015-06-16","pret":0.00103,"close":77.84}
{"ticker":"SAFM","date":"2015-06-17","pret":-0.0045,"close":77.25}
{"ticker":"SAFM","date":"2015-06-18","pret":-0.00555,"close":77.98}
{"ticker":"SAFM","date":"2015-06-19","pret":0.01491,"close":79.74}
{"ticker":"SAFM","date":"2015-06-22","pret":0.0172,"close":80.22}
{"ticker":"SAFM","date":"2015-06-23","pret":0.00588,"close":81.24}
{"ticker":"SAFM","date":"2015-06-24","pret":0.00869,"close":79.56}
{"ticker":"SAFM","date":"2015-06-25","pret":-0.01331,"close":77.97}
{"ticker":"SAFM","date":"2015-06-26","pret":-0.02794,"close":75.77}
{"ticker":"SAFM","date":"2015-06-29","pret":-0.0257,"close":75}
{"ticker":"SAFM","date":"2015-06-30","pret":-0.00743,"close":75.16}
{"ticker":"SAFM","date":"2015-07-01","pret":0.00438,"close":74.54}
{"ticker":"SAFM","date":"2015-07-02","pret":-0.01361,"close":73.76}
{"ticker":"SAFM","date":"2015-07-06","pret":-0.01544,"close":71.8}
{"ticker":"SAFM","date":"2015-07-07","pret":-0.0204,"close":73.37}
{"ticker":"SAFM","date":"2015-07-08","pret":0.01548,"close":71.5}
{"ticker":"SAFM","date":"2015-07-09","pret":-0.01464,"close":70.94}
{"ticker":"SAFM","date":"2015-07-10","pret":-0.01007,"close":70.66}
{"ticker":"SAFM","date":"2015-07-13","pret":-0.00479,"close":71.21}
{"ticker":"SAFM","date":"2015-07-14","pret":0.00886,"close":72.27}
{"ticker":"SAFM","date":"2015-07-15","pret":0.01611,"close":71.11}
{"ticker":"SAFM","date":"2015-07-16","pret":-0.01639,"close":69.8}
{"ticker":"SAFM","date":"2015-07-17","pret":-0.0208,"close":69.14}
{"ticker":"SAFM","date":"2015-07-20","pret":-0.01136,"close":67.9}
{"ticker":"SAFM","date":"2015-07-21","pret":-0.02104,"close":66.97}
{"ticker":"SAFM","date":"2015-07-22","pret":-0.01518,"close":67.4}
{"ticker":"SAFM","date":"2015-07-23","pret":0.0137,"close":67.93}
{"ticker":"SAFM","date":"2015-07-24","pret":0.00369,"close":66.78}
{"ticker":"SAFM","date":"2015-07-27","pret":-0.02507,"close":66.93}
{"ticker":"SAFM","date":"2015-07-28","pret":0.01127,"close":68.99}
{"ticker":"SAFM","date":"2015-07-29","pret":0.03292,"close":70.94}
{"ticker":"SAFM","date":"2015-07-30","pret":0.02032,"close":71.39}
{"ticker":"SAFM","date":"2015-07-31","pret":0.0065,"close":72.01}
{"ticker":"SAFM","date":"2015-08-03","pret":0.00701,"close":72.17}
{"ticker":"SAFM","date":"2015-08-04","pret":0.00432,"close":70.98}
{"ticker":"SAFM","date":"2015-08-05","pret":-0.00979,"close":71.78}
{"ticker":"SAFM","date":"2015-08-06","pret":0.01021,"close":71.2}
{"ticker":"SAFM","date":"2015-08-07","pret":-0.01514,"close":71.3}
{"ticker":"SAFM","date":"2015-08-10","pret":0.01319,"close":73.63}
{"ticker":"SAFM","date":"2015-08-11","pret":0.00847,"close":72.45}
{"ticker":"SAFM","date":"2015-08-12","pret":-0.00471,"close":75.21}
{"ticker":"SAFM","date":"2015-08-13","pret":0.0356,"close":73.59}
{"ticker":"SAFM","date":"2015-08-14","pret":-0.01989,"close":74.93}
{"ticker":"SAFM","date":"2015-08-17","pret":0.01882,"close":74.79}
{"ticker":"SAFM","date":"2015-08-18","pret":-0.00148,"close":74.87}
{"ticker":"SAFM","date":"2015-08-19","pret":0.00255,"close":72.37}
{"ticker":"SAFM","date":"2015-08-20","pret":-0.04047,"close":71.72}
{"ticker":"SAFM","date":"2015-08-21","pret":-0.01377,"close":68.97}
{"ticker":"SAFM","date":"2015-08-24","pret":-0.07442,"close":67.9}
{"ticker":"SAFM","date":"2015-08-25","pret":0.01797,"close":67.84}
{"ticker":"SAFM","date":"2015-08-26","pret":0.03746,"close":68.19}
{"ticker":"SAFM","date":"2015-08-27","pret":-0.01146,"close":70.24}
{"ticker":"SAFM","date":"2015-08-28","pret":0.0242,"close":69.97}
{"ticker":"SAFM","date":"2015-08-31","pret":-0.01752,"close":69.04}
{"ticker":"SAFM","date":"2015-09-01","pret":-0.00712,"close":66.36}
{"ticker":"SAFM","date":"2015-09-02","pret":-0.01989,"close":66.6}
{"ticker":"SAFM","date":"2015-09-03","pret":-0.00134,"close":67.9}
{"ticker":"SAFM","date":"2015-09-04","pret":0.00223,"close":66.83}
{"ticker":"SAFM","date":"2015-09-08","pret":0.0108,"close":67.66}
{"ticker":"SAFM","date":"2015-09-09","pret":0,"close":67.27}
{"ticker":"SAFM","date":"2015-09-10","pret":-0.01243,"close":67.73}
{"ticker":"SAFM","date":"2015-09-11","pret":0.00416,"close":68.27}
{"ticker":"SAFM","date":"2015-09-14","pret":0.01341,"close":67.08}
{"ticker":"SAFM","date":"2015-09-15","pret":-0.01653,"close":67.92}
{"ticker":"SAFM","date":"2015-09-16","pret":0.01389,"close":69.02}
{"ticker":"SAFM","date":"2015-09-17","pret":0.00906,"close":69.46}
{"ticker":"SAFM","date":"2015-09-18","pret":-0.00175,"close":67.65}
{"ticker":"SAFM","date":"2015-09-21","pret":-0.00394,"close":70.25}
{"ticker":"SAFM","date":"2015-09-22","pret":0.01553,"close":68.75}
{"ticker":"SAFM","date":"2015-09-23","pret":-0.00722,"close":68.93}
{"ticker":"SAFM","date":"2015-09-24","pret":-0.00465,"close":69.98}
{"ticker":"SAFM","date":"2015-09-25","pret":0.01834,"close":69.37}
{"ticker":"SAFM","date":"2015-09-28","pret":-0.00949,"close":66.22}
{"ticker":"SAFM","date":"2015-09-29","pret":-0.04339,"close":67.09}
{"ticker":"SAFM","date":"2015-09-30","pret":0.01794,"close":68.57}
{"ticker":"SAFM","date":"2015-10-01","pret":0.01602,"close":69.08}
{"ticker":"SAFM","date":"2015-10-02","pret":0.00029,"close":70.07}
{"ticker":"SAFM","date":"2015-10-05","pret":0.03227,"close":71.07}
{"ticker":"SAFM","date":"2015-10-06","pret":0.00127,"close":69.98}
{"ticker":"SAFM","date":"2015-10-07","pret":-0.00906,"close":67.71}
{"ticker":"SAFM","date":"2015-10-08","pret":-0.03047,"close":69.27}
{"ticker":"SAFM","date":"2015-10-09","pret":0.01427,"close":69.54}
{"ticker":"SAFM","date":"2015-10-12","pret":0.01178,"close":69.13}
{"ticker":"SAFM","date":"2015-10-13","pret":-0.01846,"close":66.89}
{"ticker":"SAFM","date":"2015-10-14","pret":-0.02311,"close":65.96}
{"ticker":"SAFM","date":"2015-10-15","pret":-0.01667,"close":65.02}
{"ticker":"SAFM","date":"2015-10-16","pret":-0.00699,"close":67.01}
{"ticker":"SAFM","date":"2015-10-19","pret":0.01963,"close":65.47}
{"ticker":"SAFM","date":"2015-10-20","pret":-0.0233,"close":65.99}
{"ticker":"SAFM","date":"2015-10-21","pret":0.0176,"close":67.33}
{"ticker":"SAFM","date":"2015-10-22","pret":0.0198,"close":68.91}
{"ticker":"SAFM","date":"2015-10-23","pret":0.02014,"close":69.41}
{"ticker":"SAFM","date":"2015-10-26","pret":0.00418,"close":69}
{"ticker":"SAFM","date":"2015-10-27","pret":-0.00722,"close":69.14}
{"ticker":"SAFM","date":"2015-10-28","pret":0.00693,"close":70.11}
{"ticker":"SAFM","date":"2015-10-29","pret":0,"close":69.03}
{"ticker":"SAFM","date":"2015-10-30","pret":-0.0065,"close":69.51}
{"ticker":"SAFM","date":"2015-11-02","pret":0.01066,"close":71.25}
{"ticker":"SAFM","date":"2015-11-03","pret":0.02183,"close":72.74}
{"ticker":"SAFM","date":"2015-11-04","pret":0.02342,"close":72.08}
{"ticker":"SAFM","date":"2015-11-05","pret":-0.01033,"close":72.78}
{"ticker":"SAFM","date":"2015-11-06","pret":0.0018,"close":70.88}
{"ticker":"SAFM","date":"2015-11-09","pret":-0.02774,"close":70.35}
{"ticker":"SAFM","date":"2015-11-10","pret":-0.00043,"close":70.78}
{"ticker":"SAFM","date":"2015-11-11","pret":0.00905,"close":70.28}
{"ticker":"SAFM","date":"2015-11-12","pret":-0.01432,"close":67.57}
{"ticker":"SAFM","date":"2015-11-13","pret":-0.04306,"close":67.9}
{"ticker":"SAFM","date":"2015-11-16","pret":0.00994,"close":68.91}
{"ticker":"SAFM","date":"2015-11-17","pret":0.02263,"close":69.2}
{"ticker":"SAFM","date":"2015-11-18","pret":0.00633,"close":71.69}
{"ticker":"SAFM","date":"2015-11-19","pret":0.02339,"close":70.98}
{"ticker":"SAFM","date":"2015-11-20","pret":-0.02641,"close":69.08}
{"ticker":"SAFM","date":"2015-11-23","pret":-0.01085,"close":71.77}
{"ticker":"SAFM","date":"2015-11-24","pret":0.04494,"close":72.65}
{"ticker":"SAFM","date":"2015-11-25","pret":0.01024,"close":73}
{"ticker":"SAFM","date":"2015-11-26"}
{"ticker":"SAFM","date":"2015-11-27","pret":0.00658,"close":73.64}
{"ticker":"SAFM","date":"2015-11-30","pret":0.00966,"close":74.81}
{"ticker":"SAFM","date":"2015-12-01","pret":0.00756,"close":71.75}
{"ticker":"SAFM","date":"2015-12-02","pret":-0.04018,"close":70.66}
{"ticker":"SAFM","date":"2015-12-03","pret":0.03479,"close":75.63}
{"ticker":"SAFM","date":"2015-12-04","pret":0.0268,"close":75.55}
{"ticker":"SAFM","date":"2015-12-07","pret":-0.00607,"close":75.17}
{"ticker":"SAFM","date":"2015-12-08","pret":-0.00984,"close":76.22}
{"ticker":"SAFM","date":"2015-12-09","pret":0.01143,"close":76.09}
{"ticker":"SAFM","date":"2015-12-10","pret":0.00554,"close":77.15}
{"ticker":"SAFM","date":"2015-12-11","pret":0.00249,"close":74.68}
{"ticker":"SAFM","date":"2015-12-14","pret":-0.02469,"close":73.42}
{"ticker":"SAFM","date":"2015-12-15","pret":-0.0081,"close":73.71}
{"ticker":"SAFM","date":"2015-12-16","pret":-0.00857,"close":72.85}
{"ticker":"SAFM","date":"2015-12-17"}
{"ticker":"SAFM","date":"2015-12-18","pret":0.02416,"close":76.35}
{"ticker":"SAFM","date":"2015-12-21","pret":0.01325,"close":76.41}
{"ticker":"SAFM","date":"2015-12-22","pret":0.00486,"close":78.57}
{"ticker":"SAFM","date":"2015-12-23","pret":0.02548,"close":81.34}
{"ticker":"SAFM","date":"2015-12-24","pret":0.04298,"close":81.39}
{"ticker":"SAFM","date":"2015-12-28","pret":-0.01045,"close":81.11}
{"ticker":"SAFM","date":"2015-12-29","pret":0.00198,"close":80.21}
{"ticker":"SAFM","date":"2015-12-30","pret":-0.01504,"close":79.3}
{"ticker":"SAFM","date":"2015-12-31","pret":-0.00439,"close":77.52}
{"ticker":"SAFM","date":"2016-01-04","pret":-0.03546,"close":74.92}
{"ticker":"SAFM","date":"2016-01-05","pret":-0.0224,"close":75.17}
{"ticker":"SAFT","date":"2015-01-02","pret":-0.01332,"close":63.26}
{"ticker":"SAFT","date":"2015-01-05","pret":-0.01874,"close":62.63}
{"ticker":"SAFT","date":"2015-01-06","pret":0.00032,"close":61.42}
{"ticker":"SAFT","date":"2015-01-07","pret":-0.01666,"close":61.99}
{"ticker":"SAFT","date":"2015-01-08","pret":0.00355,"close":62}
{"ticker":"SAFT","date":"2015-01-09","pret":-0.00242,"close":61.55}
{"ticker":"SAFT","date":"2015-01-12","pret":-0.00631,"close":61.86}
{"ticker":"SAFT","date":"2015-01-13","pret":0.00938,"close":63.09}
{"ticker":"SAFT","date":"2015-01-14","pret":0.00673,"close":62.48}
{"ticker":"SAFT","date":"2015-01-15","pret":-0.00128,"close":62.44}
{"ticker":"SAFT","date":"2015-01-16","pret":-0.00658,"close":63.98}
{"ticker":"SAFT","date":"2015-01-20","pret":0.0303,"close":62.68}
{"ticker":"SAFT","date":"2015-01-21","pret":-0.02644,"close":61.62}
{"ticker":"SAFT","date":"2015-01-22","pret":-0.00112,"close":63.47}
{"ticker":"SAFT","date":"2015-01-23","pret":0.01641,"close":63.17}
{"ticker":"SAFT","date":"2015-01-26","pret":-0.00857,"close":63.45}
{"ticker":"SAFT","date":"2015-01-27","pret":0.0035,"close":62.84}
{"ticker":"SAFT","date":"2015-01-28","pret":-0.00207,"close":61.98}
{"ticker":"SAFT","date":"2015-01-29","pret":-0.01507,"close":63.11}
{"ticker":"SAFT","date":"2015-01-30","pret":0.00981,"close":61.95}
{"ticker":"SAFT","date":"2015-02-02","pret":-0.00594,"close":62.77}
{"ticker":"SAFT","date":"2015-02-03","pret":0.01088,"close":63.95}
{"ticker":"SAFT","date":"2015-02-04","pret":0.01845,"close":64.69}
{"ticker":"SAFT","date":"2015-02-05","pret":0.00933,"close":65.66}
{"ticker":"SAFT","date":"2015-02-06","pret":0.0181,"close":65.42}
{"ticker":"SAFT","date":"2015-02-09","pret":-0.00534,"close":64.23}
{"ticker":"SAFT","date":"2015-02-10","pret":-0.0123,"close":63.62}
{"ticker":"SAFT","date":"2015-02-11","pret":-0.02001,"close":63.51}
{"ticker":"SAFT","date":"2015-02-12","pret":0.00472,"close":64.12}
{"ticker":"SAFT","date":"2015-02-13","pret":0.00642,"close":63.44}
{"ticker":"SAFT","date":"2015-02-17","pret":-0.00862,"close":62.83}
{"ticker":"SAFT","date":"2015-02-18","pret":-0.0138,"close":62.5}
{"ticker":"SAFT","date":"2015-02-19","pret":-0.0056,"close":62.44}
{"ticker":"SAFT","date":"2015-02-20","pret":0.00512,"close":61.95}
{"ticker":"SAFT","date":"2015-02-23","pret":-0.01529,"close":61.32}
{"ticker":"SAFT","date":"2015-02-24","pret":-0.00537,"close":61.68}
{"ticker":"SAFT","date":"2015-02-25","pret":0.00618,"close":60.49}
{"ticker":"SAFT","date":"2015-02-26","pret":-0.03413,"close":58.89}
{"ticker":"SAFT","date":"2015-02-27","pret":-0.01708,"close":58.5}
{"ticker":"SAFT","date":"2015-03-02","pret":-0.00393,"close":58.61}
{"ticker":"SAFT","date":"2015-03-03","pret":-0.00326,"close":58.41}
{"ticker":"SAFT","date":"2015-03-04","pret":-0.00258,"close":58.26}
{"ticker":"SAFT","date":"2015-03-05","pret":0.00395,"close":58.4}
{"ticker":"SAFT","date":"2015-03-06","pret":-0.00395,"close":58.16}
{"ticker":"SAFT","date":"2015-03-09","pret":-0.00328,"close":58.63}
{"ticker":"SAFT","date":"2015-03-10","pret":0.00997,"close":57.96}
{"ticker":"SAFT","date":"2015-03-11","pret":-0.01136,"close":58.59}
{"ticker":"SAFT","date":"2015-03-12","pret":0.01494,"close":59.19}
{"ticker":"SAFT","date":"2015-03-13","pret":0.00866,"close":58.88}
{"ticker":"SAFT","date":"2015-03-16","pret":0.00152,"close":59.44}
{"ticker":"SAFT","date":"2015-03-17","pret":0.00387,"close":59.22}
{"ticker":"SAFT","date":"2015-03-18","pret":-0.00641,"close":59.31}
{"ticker":"SAFT","date":"2015-03-19","pret":0.00388,"close":59.14}
{"ticker":"SAFT","date":"2015-03-20","pret":0.00185,"close":59.99}
{"ticker":"SAFT","date":"2015-03-23","pret":0.00821,"close":60.23}
{"ticker":"SAFT","date":"2015-03-24","pret":0.0015,"close":59.86}
{"ticker":"SAFT","date":"2015-03-25","pret":-0.00083,"close":58.34}
{"ticker":"SAFT","date":"2015-03-26","pret":-0.02721,"close":59.09}
{"ticker":"SAFT","date":"2015-03-27","pret":0.01057,"close":59.44}
{"ticker":"SAFT","date":"2015-03-30","pret":0.0071,"close":60.11}
{"ticker":"SAFT","date":"2015-03-31","pret":0.00788,"close":59.75}
{"ticker":"SAFT","date":"2015-04-01","pret":-0.00872,"close":60.23}
{"ticker":"SAFT","date":"2015-04-02","pret":0.01322,"close":60.01}
{"ticker":"SAFT","date":"2015-04-06","pret":-0.00868,"close":59.59}
{"ticker":"SAFT","date":"2015-04-07","pret":-0.00269,"close":59.31}
{"ticker":"SAFT","date":"2015-04-08","pret":0.00118,"close":59.38}
{"ticker":"SAFT","date":"2015-04-09","pret":0.00084,"close":59.34}
{"ticker":"SAFT","date":"2015-04-10","pret":0.00268,"close":59.69}
{"ticker":"SAFT","date":"2015-04-13","pret":-0.00067,"close":60.13}
{"ticker":"SAFT","date":"2015-04-14","pret":0.00585,"close":60.11}
{"ticker":"SAFT","date":"2015-04-15","pret":0.001,"close":60.43}
{"ticker":"SAFT","date":"2015-04-16","pret":0.00663,"close":60.49}
{"ticker":"SAFT","date":"2015-04-17","pret":-0.00663,"close":59.46}
{"ticker":"SAFT","date":"2015-04-20","pret":-0.00768,"close":59.56}
{"ticker":"SAFT","date":"2015-04-21","pret":0.00301,"close":58.46}
{"ticker":"SAFT","date":"2015-04-22","pret":-0.01805,"close":58.43}
{"ticker":"SAFT","date":"2015-04-23","pret":-0.00273,"close":58.62}
{"ticker":"SAFT","date":"2015-04-24","pret":-0.00308,"close":58.36}
{"ticker":"SAFT","date":"2015-04-27","pret":-0.00188,"close":58.53}
{"ticker":"SAFT","date":"2015-04-28","pret":0.00616,"close":59.12}
{"ticker":"SAFT","date":"2015-04-29","pret":0.00713,"close":58.45}
{"ticker":"SAFT","date":"2015-04-30","pret":-0.01004,"close":58.15}
{"ticker":"SAFT","date":"2015-05-01","pret":0.00034,"close":57.99}
{"ticker":"SAFT","date":"2015-05-04","pret":-0.00634,"close":58.16}
{"ticker":"SAFT","date":"2015-05-05","pret":-0.00483,"close":56.78}
{"ticker":"SAFT","date":"2015-05-06","pret":-0.02733,"close":55.12}
{"ticker":"SAFT","date":"2015-05-07","pret":-0.02172,"close":55.24}
{"ticker":"SAFT","date":"2015-05-08","pret":0.01567,"close":56.08}
{"ticker":"SAFT","date":"2015-05-11","pret":0.0041,"close":56.5}
{"ticker":"SAFT","date":"2015-05-12","pret":0.00532,"close":57.01}
{"ticker":"SAFT","date":"2015-05-13","pret":0.01056,"close":58.5}
{"ticker":"SAFT","date":"2015-05-14","pret":0.02968,"close":59.06}
{"ticker":"SAFT","date":"2015-05-15","pret":0.00593,"close":58.45}
{"ticker":"SAFT","date":"2015-05-18","pret":-0.01258,"close":58.02}
{"ticker":"SAFT","date":"2015-05-19","pret":-0.00566,"close":57.41}
{"ticker":"SAFT","date":"2015-05-20","pret":-0.01142,"close":57.11}
{"ticker":"SAFT","date":"2015-05-21","pret":-0.00559,"close":56.59}
{"ticker":"SAFT","date":"2015-05-22","pret":-0.00228,"close":56.21}
{"ticker":"SAFT","date":"2015-05-26","pret":-0.02003,"close":55.71}
{"ticker":"SAFT","date":"2015-05-27","pret":-0.00018,"close":56.49}
{"ticker":"SAFT","date":"2015-05-28","pret":0.00072,"close":56.51}
{"ticker":"SAFT","date":"2015-05-29","pret":0.00731,"close":55.8}
{"ticker":"SAFT","date":"2015-06-01","pret":-0.01,"close":55.03}
{"ticker":"SAFT","date":"2015-06-02","pret":-0.01865,"close":55.21}
{"ticker":"SAFT","date":"2015-06-03","pret":0.01073,"close":55.58}
{"ticker":"SAFT","date":"2015-06-04","pret":-0.00127,"close":55.09}
{"ticker":"SAFT","date":"2015-06-05","pret":-0.00018,"close":55.22}
{"ticker":"SAFT","date":"2015-06-08","pret":0.0009,"close":54.99}
{"ticker":"SAFT","date":"2015-06-09","pret":-0.00854,"close":55.18}
{"ticker":"SAFT","date":"2015-06-10","pret":0.01179,"close":56.33}
{"ticker":"SAFT","date":"2015-06-11","pret":0.01468,"close":57.17}
{"ticker":"SAFT","date":"2015-06-12","pret":0.01096,"close":56.65}
{"ticker":"SAFT","date":"2015-06-15","pret":-0.00511,"close":57.92}
{"ticker":"SAFT","date":"2015-06-16","pret":0.0196,"close":58.75}
{"ticker":"SAFT","date":"2015-06-17","pret":0.01888,"close":58.79}
{"ticker":"SAFT","date":"2015-06-18","pret":0.00085,"close":59.37}
{"ticker":"SAFT","date":"2015-06-19","pret":0.00559,"close":59.88}
{"ticker":"SAFT","date":"2015-06-22","pret":0.01342,"close":60.25}
{"ticker":"SAFT","date":"2015-06-23","pret":0.00548,"close":61.32}
{"ticker":"SAFT","date":"2015-06-24","pret":0.01252,"close":60.14}
{"ticker":"SAFT","date":"2015-06-25","pret":-0.01567,"close":60.21}
{"ticker":"SAFT","date":"2015-06-26","pret":0,"close":59.24}
{"ticker":"SAFT","date":"2015-06-29","pret":-0.01914,"close":57.84}
{"ticker":"SAFT","date":"2015-06-30","pret":-0.01709,"close":57.71}
{"ticker":"SAFT","date":"2015-07-01","pret":0.00207,"close":58.21}
{"ticker":"SAFT","date":"2015-07-02","pret":0.00258,"close":58.04}
{"ticker":"SAFT","date":"2015-07-06","pret":-0.01087,"close":58.08}
{"ticker":"SAFT","date":"2015-07-07","pret":0.00398,"close":58.01}
{"ticker":"SAFT","date":"2015-07-08","pret":-0.00728,"close":57.68}
{"ticker":"SAFT","date":"2015-07-09","pret":0.01228,"close":57.92}
{"ticker":"SAFT","date":"2015-07-10","pret":0.00446,"close":59.57}
{"ticker":"SAFT","date":"2015-07-13","pret":0.02502,"close":59.42}
{"ticker":"SAFT","date":"2015-07-14","pret":-0.0126,"close":59.45}
{"ticker":"SAFT","date":"2015-07-15","pret":0.00304,"close":59.18}
{"ticker":"SAFT","date":"2015-07-16","pret":-0.00067,"close":59.32}
{"ticker":"SAFT","date":"2015-07-17","pret":0.00118,"close":59.24}
{"ticker":"SAFT","date":"2015-07-20","pret":-0.00202,"close":58.67}
{"ticker":"SAFT","date":"2015-07-21","pret":-0.0136,"close":58.46}
{"ticker":"SAFT","date":"2015-07-22","pret":-0.00601,"close":58.7}
{"ticker":"SAFT","date":"2015-07-23","pret":0.01402,"close":57.72}
{"ticker":"SAFT","date":"2015-07-24","pret":-0.02075,"close":57.16}
{"ticker":"SAFT","date":"2015-07-27","pret":-0.01308,"close":57.47}
{"ticker":"SAFT","date":"2015-07-28","pret":0.01551,"close":56.89}
{"ticker":"SAFT","date":"2015-07-29","pret":-0.0192,"close":56.97}
{"ticker":"SAFT","date":"2015-07-30","pret":0.0007,"close":56.87}
{"ticker":"SAFT","date":"2015-07-31","pret":0.00422,"close":57.99}
{"ticker":"SAFT","date":"2015-08-03","pret":0.01272,"close":58.37}
{"ticker":"SAFT","date":"2015-08-04","pret":0.01136,"close":58.62}
{"ticker":"SAFT","date":"2015-08-05","pret":0.00461,"close":58.51}
{"ticker":"SAFT","date":"2015-08-06","pret":-0.03098,"close":56.26}
{"ticker":"SAFT","date":"2015-08-07","pret":-0.01025,"close":56.26}
{"ticker":"SAFT","date":"2015-08-10","pret":0.00266,"close":54.57}
{"ticker":"SAFT","date":"2015-08-11","pret":-0.03442,"close":55.96}
{"ticker":"SAFT","date":"2015-08-12","pret":0.02248,"close":55.03}
{"ticker":"SAFT","date":"2015-08-13","pret":-0.01481,"close":54.8}
{"ticker":"SAFT","date":"2015-08-14","pret":-0.00767,"close":55.78}
{"ticker":"SAFT","date":"2015-08-17","pret":0.01636,"close":55.67}
{"ticker":"SAFT","date":"2015-08-18","pret":-0.0009,"close":55.02}
{"ticker":"SAFT","date":"2015-08-19","pret":-0.01034,"close":55.05}
{"ticker":"SAFT","date":"2015-08-20","pret":-0.00164,"close":54.84}
{"ticker":"SAFT","date":"2015-08-21","pret":-0.01084,"close":54.87}
{"ticker":"SAFT","date":"2015-08-24","pret":-0.01996,"close":52.5}
{"ticker":"SAFT","date":"2015-08-25","pret":0.01681,"close":50.98}
{"ticker":"SAFT","date":"2015-08-26","pret":-0.04122,"close":51.59}
{"ticker":"SAFT","date":"2015-08-27","pret":0.00174,"close":52.09}
{"ticker":"SAFT","date":"2015-08-28","pret":-0.01105,"close":52.5}
{"ticker":"SAFT","date":"2015-08-31","pret":0.01949,"close":52.58}
{"ticker":"SAFT","date":"2015-09-01","pret":-0.01153,"close":52.11}
{"ticker":"SAFT","date":"2015-09-02","pret":0.01287,"close":52.64}
{"ticker":"SAFT","date":"2015-09-03","pret":0.00609,"close":53}
{"ticker":"SAFT","date":"2015-09-04","pret":-0.00704,"close":53.22}
{"ticker":"SAFT","date":"2015-09-08","pret":0.02565,"close":54.35}
{"ticker":"SAFT","date":"2015-09-09","pret":0.01442,"close":53.95}
{"ticker":"SAFT","date":"2015-09-10","pret":-0.00866,"close":53.88}
{"ticker":"SAFT","date":"2015-09-11","pret":-0.01117,"close":53.95}
{"ticker":"SAFT","date":"2015-09-14","pret":0.00913,"close":53.88}
{"ticker":"SAFT","date":"2015-09-15","pret":0.00185,"close":53.99}
{"ticker":"SAFT","date":"2015-09-16","pret":0.00148,"close":53.84}
{"ticker":"SAFT","date":"2015-09-17","pret":-0.00185,"close":53.38}
{"ticker":"SAFT","date":"2015-09-18","pret":-0.02324,"close":55.72}
{"ticker":"SAFT","date":"2015-09-21","pret":0.05657,"close":54.97}
{"ticker":"SAFT","date":"2015-09-22","pret":-0.02173,"close":54.86}
{"ticker":"SAFT","date":"2015-09-23","pret":0.0082,"close":54.61}
{"ticker":"SAFT","date":"2015-09-24","pret":-0.01261,"close":55.08}
{"ticker":"SAFT","date":"2015-09-25","pret":0.02057,"close":55.2}
{"ticker":"SAFT","date":"2015-09-28","pret":-0.01251,"close":54.83}
{"ticker":"SAFT","date":"2015-09-29","pret":-0.00091,"close":54.1}
{"ticker":"SAFT","date":"2015-09-30","pret":-0.0066,"close":54.15}
{"ticker":"SAFT","date":"2015-10-01","pret":-0.00664,"close":53.67}
{"ticker":"SAFT","date":"2015-10-02","pret":-0.01604,"close":53.7}
{"ticker":"SAFT","date":"2015-10-05","pret":0.01733,"close":55.65}
{"ticker":"SAFT","date":"2015-10-06","pret":0.02554,"close":55.42}
{"ticker":"SAFT","date":"2015-10-07","pret":0.00054,"close":56.32}
{"ticker":"SAFT","date":"2015-10-08","pret":0.01519,"close":57.41}
{"ticker":"SAFT","date":"2015-10-09","pret":0.01792,"close":56.94}
{"ticker":"SAFT","date":"2015-10-12","pret":-0.00646,"close":56.78}
{"ticker":"SAFT","date":"2015-10-13","pret":-0.0088,"close":56.08}
{"ticker":"SAFT","date":"2015-10-14","pret":-0.0112,"close":55.78}
{"ticker":"SAFT","date":"2015-10-15","pret":-0.00304,"close":58.2}
{"ticker":"SAFT","date":"2015-10-16","pret":0.04712,"close":58.51}
{"ticker":"SAFT","date":"2015-10-19","pret":-0.00721,"close":58.11}
{"ticker":"SAFT","date":"2015-10-20","pret":-0.00069,"close":58.26}
{"ticker":"SAFT","date":"2015-10-21","pret":0.00961,"close":57.89}
{"ticker":"SAFT","date":"2015-10-22","pret":-0.00359,"close":58.5}
{"ticker":"SAFT","date":"2015-10-23","pret":0.0087,"close":59.2}
{"ticker":"SAFT","date":"2015-10-26","pret":0.00441,"close":58.43}
{"ticker":"SAFT","date":"2015-10-27","pret":-0.01226,"close":57.46}
{"ticker":"SAFT","date":"2015-10-28","pret":-0.01502,"close":59.53}
{"ticker":"SAFT","date":"2015-10-29","pret":0.02879,"close":58.92}
{"ticker":"SAFT","date":"2015-10-30","pret":-0.00508,"close":57.95}
{"ticker":"SAFT","date":"2015-11-02","pret":-0.01661,"close":57.49}
{"ticker":"SAFT","date":"2015-11-03","pret":-0.00919,"close":56.86}
{"ticker":"SAFT","date":"2015-11-04","pret":-0.01598,"close":56.15}
{"ticker":"SAFT","date":"2015-11-05","pret":-0.00961,"close":56.31}
{"ticker":"SAFT","date":"2015-11-06","pret":0.00712,"close":56.67}
{"ticker":"SAFT","date":"2015-11-09","pret":0.00266,"close":55.75}
{"ticker":"SAFT","date":"2015-11-10","pret":-0.01211,"close":56.48}
{"ticker":"SAFT","date":"2015-11-11","pret":0.01193,"close":56.16}
{"ticker":"SAFT","date":"2015-11-12","pret":-0.01122,"close":55.15}
{"ticker":"SAFT","date":"2015-11-13","pret":-0.02172,"close":55.27}
{"ticker":"SAFT","date":"2015-11-16","pret":0.00747,"close":55.77}
{"ticker":"SAFT","date":"2015-11-17","pret":0.01442,"close":54.95}
{"ticker":"SAFT","date":"2015-11-18","pret":-0.00989,"close":54.9}
{"ticker":"SAFT","date":"2015-11-19","pret":-0.00598,"close":55.41}
{"ticker":"SAFT","date":"2015-11-20","pret":0.01067,"close":55.63}
{"ticker":"SAFT","date":"2015-11-23","pret":-0.00397,"close":56.06}
{"ticker":"SAFT","date":"2015-11-24","pret":0.00505,"close":55.95}
{"ticker":"SAFT","date":"2015-11-25","pret":0.00895,"close":56.36}
{"ticker":"SAFT","date":"2015-11-26"}
{"ticker":"SAFT","date":"2015-11-27","pret":-0.00841,"close":56.17}
{"ticker":"SAFT","date":"2015-11-30","pret":0.00948,"close":56.01}
{"ticker":"SAFT","date":"2015-12-01","pret":-0.0041,"close":56.24}
{"ticker":"SAFT","date":"2015-12-02","pret":0.00464,"close":56.1}
{"ticker":"SAFT","date":"2015-12-03","pret":-0.00321,"close":55.19}
{"ticker":"SAFT","date":"2015-12-04","pret":-0.01601,"close":55.89}
{"ticker":"SAFT","date":"2015-12-07","pret":0.01315,"close":55.98}
{"ticker":"SAFT","date":"2015-12-08","pret":-0.00215,"close":55.42}
{"ticker":"SAFT","date":"2015-12-09","pret":-0.01082,"close":54.63}
{"ticker":"SAFT","date":"2015-12-10","pret":-0.01369,"close":54.18}
{"ticker":"SAFT","date":"2015-12-11","pret":-0.01276,"close":52.93}
{"ticker":"SAFT","date":"2015-12-14","pret":-0.01765,"close":52.64}
{"ticker":"SAFT","date":"2015-12-15","pret":0.00246,"close":53.45}
{"ticker":"SAFT","date":"2015-12-16","pret":0.01314,"close":53.7}
{"ticker":"SAFT","date":"2015-12-17"}
{"ticker":"SAFT","date":"2015-12-18","pret":-0.01107,"close":51.14}
{"ticker":"SAFT","date":"2015-12-21","pret":-0.03123,"close":53.34}
{"ticker":"SAFT","date":"2015-12-22","pret":0.04005,"close":54.82}
{"ticker":"SAFT","date":"2015-12-23","pret":0.02966,"close":55.72}
{"ticker":"SAFT","date":"2015-12-24","pret":0.01262,"close":55.82}
{"ticker":"SAFT","date":"2015-12-28","pret":-0.00269,"close":56.52}
{"ticker":"SAFT","date":"2015-12-29","pret":0.01569,"close":57.06}
{"ticker":"SAFT","date":"2015-12-30","pret":0.01231,"close":56.89}
{"ticker":"SAFT","date":"2015-12-31","pret":-0.00737,"close":56.38}
{"ticker":"SAFT","date":"2016-01-04","pret":-0.02189,"close":56.14}
{"ticker":"SAFT","date":"2016-01-05","pret":0.01038,"close":56.73}
{"ticker":"SAGE","date":"2015-01-02","pret":-0.00297,"close":38.7}
{"ticker":"SAGE","date":"2015-01-05","pret":0.04466,"close":39.88}
{"ticker":"SAGE","date":"2015-01-06","pret":0.03854,"close":38.39}
{"ticker":"SAGE","date":"2015-01-07","pret":-0.03364,"close":41.64}
{"ticker":"SAGE","date":"2015-01-08","pret":0.07862,"close":44.73}
{"ticker":"SAGE","date":"2015-01-09","pret":0.08954,"close":44.39}
{"ticker":"SAGE","date":"2015-01-12","pret":-0.02822,"close":43.81}
{"ticker":"SAGE","date":"2015-01-13","pret":-0.01442,"close":43.23}
{"ticker":"SAGE","date":"2015-01-14","pret":-0.03886,"close":40.02}
{"ticker":"SAGE","date":"2015-01-15","pret":-0.05577,"close":37.9}
{"ticker":"SAGE","date":"2015-01-16","pret":-0.0748,"close":38}
{"ticker":"SAGE","date":"2015-01-20","pret":0.02101,"close":38.51}
{"ticker":"SAGE","date":"2015-01-21","pret":0.00446,"close":38.67}
{"ticker":"SAGE","date":"2015-01-22","pret":0.01508,"close":38.55}
{"ticker":"SAGE","date":"2015-01-23","pret":-0.00414,"close":38.25}
{"ticker":"SAGE","date":"2015-01-26","pret":-0.02307,"close":40.45}
{"ticker":"SAGE","date":"2015-01-27","pret":0.0689,"close":39.96}
{"ticker":"SAGE","date":"2015-01-28","pret":-0.00422,"close":39.91}
{"ticker":"SAGE","date":"2015-01-29","pret":-0.00374,"close":40.4}
{"ticker":"SAGE","date":"2015-01-30","pret":-0.002,"close":40.39}
{"ticker":"SAGE","date":"2015-02-02","pret":0.00474,"close":39.89}
{"ticker":"SAGE","date":"2015-02-03","pret":0,"close":39.11}
{"ticker":"SAGE","date":"2015-02-04","pret":-0.0352,"close":38.58}
{"ticker":"SAGE","date":"2015-02-05","pret":0.00514,"close":39.05}
{"ticker":"SAGE","date":"2015-02-06","pret":-0.00077,"close":36.99}
{"ticker":"SAGE","date":"2015-02-09","pret":-0.05187,"close":38.53}
{"ticker":"SAGE","date":"2015-02-10","pret":0.04492,"close":38.72}
{"ticker":"SAGE","date":"2015-02-11","pret":0.00232,"close":39.14}
{"ticker":"SAGE","date":"2015-02-12","pret":0.03097,"close":41.1}
{"ticker":"SAGE","date":"2015-02-13","pret":0.03125,"close":41.03}
{"ticker":"SAGE","date":"2015-02-17","pret":-0.00608,"close":41.29}
{"ticker":"SAGE","date":"2015-02-18","pret":0.00438,"close":41.72}
{"ticker":"SAGE","date":"2015-02-19","pret":0.00484,"close":41.62}
{"ticker":"SAGE","date":"2015-02-20","pret":0.00096,"close":42.5}
{"ticker":"SAGE","date":"2015-02-23","pret":0.03532,"close":42.9}
{"ticker":"SAGE","date":"2015-02-24","pret":0.0007,"close":42.28}
{"ticker":"SAGE","date":"2015-02-25","pret":-0.02331,"close":42.95}
{"ticker":"SAGE","date":"2015-02-26","pret":0.00167,"close":42.99}
{"ticker":"SAGE","date":"2015-02-27","pret":0.01088,"close":43.45}
{"ticker":"SAGE","date":"2015-03-02","pret":0.03263,"close":43.89}
{"ticker":"SAGE","date":"2015-03-03","pret":-0.00068,"close":43.86}
{"ticker":"SAGE","date":"2015-03-04","pret":-0.00251,"close":43.4}
{"ticker":"SAGE","date":"2015-03-05","pret":-0.01218,"close":44.85}
{"ticker":"SAGE","date":"2015-03-06","pret":0.02241,"close":42.98}
{"ticker":"SAGE","date":"2015-03-09","pret":-0.03286,"close":42.96}
{"ticker":"SAGE","date":"2015-03-10","pret":-0.00892,"close":44.24}
{"ticker":"SAGE","date":"2015-03-11","pret":0.04674,"close":45.76}
{"ticker":"SAGE","date":"2015-03-12","pret":0.03079,"close":46.76}
{"ticker":"SAGE","date":"2015-03-13","pret":0.01987,"close":47.69}
{"ticker":"SAGE","date":"2015-03-16","pret":0.02221,"close":47.65}
{"ticker":"SAGE","date":"2015-03-17","pret":-0.01051,"close":47.16}
{"ticker":"SAGE","date":"2015-03-18","pret":-0.00402,"close":50.47}
{"ticker":"SAGE","date":"2015-03-19","pret":0.075,"close":51.56}
{"ticker":"SAGE","date":"2015-03-20","pret":0.04335,"close":53.38}
{"ticker":"SAGE","date":"2015-03-23","pret":-0.00472,"close":51.68}
{"ticker":"SAGE","date":"2015-03-24","pret":-0.01893,"close":51.87}
{"ticker":"SAGE","date":"2015-03-25","pret":0.02177,"close":45}
{"ticker":"SAGE","date":"2015-03-26","pret":-0.17998,"close":45.61}
{"ticker":"SAGE","date":"2015-03-27","pret":0.02678,"close":50.7}
{"ticker":"SAGE","date":"2015-03-30","pret":0.10741,"close":51.06}
{"ticker":"SAGE","date":"2015-03-31","pret":0.00119,"close":50.23}
{"ticker":"SAGE","date":"2015-04-01","pret":-0.01332,"close":50.86}
{"ticker":"SAGE","date":"2015-04-02","pret":0.01707,"close":46.87}
{"ticker":"SAGE","date":"2015-04-06","pret":-0.09142,"close":46.26}
{"ticker":"SAGE","date":"2015-04-07","pret":-0.01565,"close":46.96}
{"ticker":"SAGE","date":"2015-04-08","pret":0.02701,"close":48.44}
{"ticker":"SAGE","date":"2015-04-09","pret":0.03168,"close":49.6}
{"ticker":"SAGE","date":"2015-04-10","pret":0.03111,"close":51.41}
{"ticker":"SAGE","date":"2015-04-13","pret":0.02628,"close":52.25}
{"ticker":"SAGE","date":"2015-04-14","pret":-0.00548,"close":53.69}
{"ticker":"SAGE","date":"2015-04-15","pret":0.05716,"close":59.5}
{"ticker":"SAGE","date":"2015-04-16","pret":0.09951,"close":61.31}
{"ticker":"SAGE","date":"2015-04-17","pret":0.01117,"close":59.92}
{"ticker":"SAGE","date":"2015-04-20","pret":0.02715,"close":60.53}
{"ticker":"SAGE","date":"2015-04-21","pret":-0.01594,"close":62.06}
{"ticker":"SAGE","date":"2015-04-22","pret":0.02269,"close":59.5}
{"ticker":"SAGE","date":"2015-04-23","pret":-0.04222,"close":59.94}
{"ticker":"SAGE","date":"2015-04-24","pret":0.002,"close":58.57}
{"ticker":"SAGE","date":"2015-04-27","pret":-0.02312,"close":54.58}
{"ticker":"SAGE","date":"2015-04-28","pret":-0.07056,"close":53.99}
{"ticker":"SAGE","date":"2015-04-29","pret":-0.01868,"close":54.8}
{"ticker":"SAGE","date":"2015-04-30","pret":0.01666,"close":53}
{"ticker":"SAGE","date":"2015-05-01","pret":-0.0251,"close":54.64}
{"ticker":"SAGE","date":"2015-05-04","pret":0.02821,"close":57.85}
{"ticker":"SAGE","date":"2015-05-05","pret":0.05015,"close":54.75}
{"ticker":"SAGE","date":"2015-05-06","pret":-0.04086,"close":55.16}
{"ticker":"SAGE","date":"2015-05-07","pret":0.00452,"close":54.86}
{"ticker":"SAGE","date":"2015-05-08","pret":0.00916,"close":55.99}
{"ticker":"SAGE","date":"2015-05-11","pret":0.02071,"close":56.58}
{"ticker":"SAGE","date":"2015-05-12","pret":-0.01607,"close":57.93}
{"ticker":"SAGE","date":"2015-05-13","pret":0.03893,"close":57.29}
{"ticker":"SAGE","date":"2015-05-14","pret":-0.00774,"close":58.29}
{"ticker":"SAGE","date":"2015-05-15","pret":0.05178,"close":58.44}
{"ticker":"SAGE","date":"2015-05-18","pret":-0.04937,"close":59.5}
{"ticker":"SAGE","date":"2015-05-19","pret":0.01977,"close":58.94}
{"ticker":"SAGE","date":"2015-05-20","pret":-0.00355,"close":63.01}
{"ticker":"SAGE","date":"2015-05-21","pret":0.07864,"close":68.3}
{"ticker":"SAGE","date":"2015-05-22","pret":0.06222,"close":68.98}
{"ticker":"SAGE","date":"2015-05-26","pret":0.00059,"close":71}
{"ticker":"SAGE","date":"2015-05-27","pret":0.03638,"close":69.64}
{"ticker":"SAGE","date":"2015-05-28","pret":0.00227,"close":73.13}
{"ticker":"SAGE","date":"2015-05-29","pret":0.02721,"close":74.87}
{"ticker":"SAGE","date":"2015-06-01","pret":0.03197,"close":70.78}
{"ticker":"SAGE","date":"2015-06-02","pret":-0.06273,"close":73.81}
{"ticker":"SAGE","date":"2015-06-03","pret":0.06897,"close":75.27}
{"ticker":"SAGE","date":"2015-06-04","pret":-0.00865,"close":78.61}
{"ticker":"SAGE","date":"2015-06-05","pret":0.04954,"close":80.82}
{"ticker":"SAGE","date":"2015-06-08","pret":0.01802,"close":75.15}
{"ticker":"SAGE","date":"2015-06-09","pret":0.03414,"close":86.71}
{"ticker":"SAGE","date":"2015-06-10","pret":0.03767,"close":81.97}
{"ticker":"SAGE","date":"2015-06-11","pret":-0.04166,"close":84.6}
{"ticker":"SAGE","date":"2015-06-12","pret":0.02395,"close":85.48}
{"ticker":"SAGE","date":"2015-06-15","pret":0.00802,"close":78.04}
{"ticker":"SAGE","date":"2015-06-16","pret":-0.09204,"close":75.83}
{"ticker":"SAGE","date":"2015-06-17","pret":-0.0237,"close":77.25}
{"ticker":"SAGE","date":"2015-06-18","pret":0.01595,"close":76.53}
{"ticker":"SAGE","date":"2015-06-19","pret":-0.02748,"close":70.53}
{"ticker":"SAGE","date":"2015-06-22","pret":-0.05003,"close":72.12}
{"ticker":"SAGE","date":"2015-06-23","pret":0.03742,"close":74.48}
{"ticker":"SAGE","date":"2015-06-24","pret":-0.00081,"close":74.07}
{"ticker":"SAGE","date":"2015-06-25","pret":0.00458,"close":72.39}
{"ticker":"SAGE","date":"2015-06-26","pret":-0.02852,"close":70.61}
{"ticker":"SAGE","date":"2015-06-29","pret":-0.03307,"close":68.83}
{"ticker":"SAGE","date":"2015-06-30","pret":-0.01354,"close":73}
{"ticker":"SAGE","date":"2015-07-01","pret":0.05844,"close":69.26}
{"ticker":"SAGE","date":"2015-07-02","pret":-0.05525,"close":68.91}
{"ticker":"SAGE","date":"2015-07-06","pret":-0.0172,"close":70.86}
{"ticker":"SAGE","date":"2015-07-07","pret":0.03326,"close":69.87}
{"ticker":"SAGE","date":"2015-07-08","pret":-0.01505,"close":66.97}
{"ticker":"SAGE","date":"2015-07-09","pret":-0.01191,"close":69.77}
{"ticker":"SAGE","date":"2015-07-10","pret":0.03334,"close":72.87}
{"ticker":"SAGE","date":"2015-07-13","pret":0.03772,"close":73.26}
{"ticker":"SAGE","date":"2015-07-14","pret":0.00109,"close":75.53}
{"ticker":"SAGE","date":"2015-07-15","pret":0.03671,"close":73.06}
{"ticker":"SAGE","date":"2015-07-16","pret":-0.04038,"close":74.53}
{"ticker":"SAGE","date":"2015-07-17","pret":0.02227,"close":76.35}
{"ticker":"SAGE","date":"2015-07-20","pret":0.01877,"close":73.03}
{"ticker":"SAGE","date":"2015-07-21","pret":-0.0394,"close":74.69}
{"ticker":"SAGE","date":"2015-07-22","pret":0.00367,"close":76.98}
{"ticker":"SAGE","date":"2015-07-23","pret":0.04408,"close":75.18}
{"ticker":"SAGE","date":"2015-07-24","pret":-0.02806,"close":72.45}
{"ticker":"SAGE","date":"2015-07-27","pret":-0.04662,"close":69.28}
{"ticker":"SAGE","date":"2015-07-28","pret":-0.02179,"close":72.83}
{"ticker":"SAGE","date":"2015-07-29","pret":0.04064,"close":68.94}
{"ticker":"SAGE","date":"2015-07-30","pret":-0.06117,"close":67.76}
{"ticker":"SAGE","date":"2015-07-31","pret":-0.00395,"close":68.36}
{"ticker":"SAGE","date":"2015-08-03","pret":-0.00573,"close":67.76}
{"ticker":"SAGE","date":"2015-08-04","pret":0.00412,"close":68.63}
{"ticker":"SAGE","date":"2015-08-05","pret":0.01934,"close":71.31}
{"ticker":"SAGE","date":"2015-08-06","pret":0.0344,"close":66.95}
{"ticker":"SAGE","date":"2015-08-07","pret":-0.0763,"close":65.51}
{"ticker":"SAGE","date":"2015-08-10","pret":-0.02094,"close":67.29}
{"ticker":"SAGE","date":"2015-08-11","pret":0.01643,"close":63.88}
{"ticker":"SAGE","date":"2015-08-12","pret":-0.07014,"close":62.47}
{"ticker":"SAGE","date":"2015-08-13","pret":0.01748,"close":59.75}
{"ticker":"SAGE","date":"2015-08-14","pret":-0.04788,"close":58.63}
{"ticker":"SAGE","date":"2015-08-17","pret":-0.01326,"close":62.59}
{"ticker":"SAGE","date":"2015-08-18","pret":0.02586,"close":56.95}
{"ticker":"SAGE","date":"2015-08-19","pret":-0.06306,"close":54.91}
{"ticker":"SAGE","date":"2015-08-20","pret":-0.05666,"close":54.49}
{"ticker":"SAGE","date":"2015-08-21","pret":-0.00689,"close":54.28}
{"ticker":"SAGE","date":"2015-08-24","pret":-0.04278,"close":50.74}
{"ticker":"SAGE","date":"2015-08-25","pret":0.02752,"close":51.72}
{"ticker":"SAGE","date":"2015-08-26","pret":0.01208,"close":50.39}
{"ticker":"SAGE","date":"2015-08-27","pret":-0.04233,"close":52.92}
{"ticker":"SAGE","date":"2015-08-28","pret":0.0442,"close":53.6}
{"ticker":"SAGE","date":"2015-08-31","pret":-0.00657,"close":54.01}
{"ticker":"SAGE","date":"2015-09-01","pret":-0.01672,"close":51.88}
{"ticker":"SAGE","date":"2015-09-02","pret":0.00744,"close":54.77}
{"ticker":"SAGE","date":"2015-09-03","pret":0.04754,"close":53.34}
{"ticker":"SAGE","date":"2015-09-04","pret":-0.04147,"close":54.62}
{"ticker":"SAGE","date":"2015-09-08","pret":0.03984,"close":55.91}
{"ticker":"SAGE","date":"2015-09-09","pret":0.02635,"close":55.58}
{"ticker":"SAGE","date":"2015-09-10","pret":-0.02363,"close":56.3}
{"ticker":"SAGE","date":"2015-09-11","pret":0.01439,"close":58.81}
{"ticker":"SAGE","date":"2015-09-14","pret":0.04896,"close":56.5}
{"ticker":"SAGE","date":"2015-09-15","pret":-0.04291,"close":58.47}
{"ticker":"SAGE","date":"2015-09-16","pret":0.03591,"close":56.27}
{"ticker":"SAGE","date":"2015-09-17","pret":-0.03378,"close":58.98}
{"ticker":"SAGE","date":"2015-09-18","pret":0.02915,"close":58.88}
{"ticker":"SAGE","date":"2015-09-21","pret":0.02949,"close":53.64}
{"ticker":"SAGE","date":"2015-09-22","pret":-0.12718,"close":52.28}
{"ticker":"SAGE","date":"2015-09-23","pret":-0.00915,"close":51.56}
{"ticker":"SAGE","date":"2015-09-24","pret":-0.0166,"close":53.01}
{"ticker":"SAGE","date":"2015-09-25","pret":0.02915,"close":47.58}
{"ticker":"SAGE","date":"2015-09-28","pret":-0.12081,"close":43.04}
{"ticker":"SAGE","date":"2015-09-29","pret":-0.08686,"close":40.75}
{"ticker":"SAGE","date":"2015-09-30","pret":-0.0336,"close":42.32}
{"ticker":"SAGE","date":"2015-10-01","pret":0.02472,"close":41.09}
{"ticker":"SAGE","date":"2015-10-02","pret":-0.05973,"close":46.01}
{"ticker":"SAGE","date":"2015-10-05","pret":0.15098,"close":45.47}
{"ticker":"SAGE","date":"2015-10-06","pret":-0.03688,"close":41.98}
{"ticker":"SAGE","date":"2015-10-07","pret":-0.06807,"close":43.42}
{"ticker":"SAGE","date":"2015-10-08","pret":0.00995,"close":42.1}
{"ticker":"SAGE","date":"2015-10-09","pret":-0.01424,"close":43.24}
{"ticker":"SAGE","date":"2015-10-12","pret":0.05011,"close":46.11}
{"ticker":"SAGE","date":"2015-10-13","pret":0.03617,"close":45.01}
{"ticker":"SAGE","date":"2015-10-14","pret":0.00547,"close":43.73}
{"ticker":"SAGE","date":"2015-10-15","pret":-0.05744,"close":46.92}
{"ticker":"SAGE","date":"2015-10-16","pret":0.08157,"close":45.6}
{"ticker":"SAGE","date":"2015-10-19","pret":-0.03113,"close":46.84}
{"ticker":"SAGE","date":"2015-10-20","pret":0.03049,"close":44.07}
{"ticker":"SAGE","date":"2015-10-21","pret":-0.04665,"close":44.43}
{"ticker":"SAGE","date":"2015-10-22","pret":0.00089,"close":44.48}
{"ticker":"SAGE","date":"2015-10-23","pret":0.00733,"close":45.05}
{"ticker":"SAGE","date":"2015-10-26","pret":-0.01068,"close":45.57}
{"ticker":"SAGE","date":"2015-10-27","pret":0.01422,"close":49.54}
{"ticker":"SAGE","date":"2015-10-28","pret":0.09061,"close":51.5}
{"ticker":"SAGE","date":"2015-10-29","pret":0.03075,"close":51.49}
{"ticker":"SAGE","date":"2015-10-30","pret":0.00546,"close":50.23}
{"ticker":"SAGE","date":"2015-11-02","pret":-0.00917,"close":53.93}
{"ticker":"SAGE","date":"2015-11-03","pret":0.05066,"close":54.24}
{"ticker":"SAGE","date":"2015-11-04","pret":0.0159,"close":54.56}
{"ticker":"SAGE","date":"2015-11-05","pret":0.00128,"close":53.03}
{"ticker":"SAGE","date":"2015-11-06","pret":-0.04497,"close":52.05}
{"ticker":"SAGE","date":"2015-11-09","pret":-0.01545,"close":50.55}
{"ticker":"SAGE","date":"2015-11-10","pret":-0.02443,"close":47.57}
{"ticker":"SAGE","date":"2015-11-11","pret":-0.05262,"close":45.63}
{"ticker":"SAGE","date":"2015-11-12","pret":-0.07054,"close":43.35}
{"ticker":"SAGE","date":"2015-11-13","pret":-0.02768,"close":43.78}
{"ticker":"SAGE","date":"2015-11-16","pret":0.01679,"close":42.77}
{"ticker":"SAGE","date":"2015-11-17","pret":-0.01563,"close":45.45}
{"ticker":"SAGE","date":"2015-11-18","pret":0.05366,"close":46.14}
{"ticker":"SAGE","date":"2015-11-19","pret":0.01633,"close":44.68}
{"ticker":"SAGE","date":"2015-11-20","pret":-0.02892,"close":43.21}
{"ticker":"SAGE","date":"2015-11-23","pret":-0.05296,"close":44.33}
{"ticker":"SAGE","date":"2015-11-24","pret":0.02956,"close":44.15}
{"ticker":"SAGE","date":"2015-11-25","pret":0.00929,"close":48.09}
{"ticker":"SAGE","date":"2015-11-26"}
{"ticker":"SAGE","date":"2015-11-27","pret":0.07951,"close":48.06}
{"ticker":"SAGE","date":"2015-11-30","pret":0.00768,"close":47.92}
{"ticker":"SAGE","date":"2015-12-01","pret":-0.00228,"close":47.69}
{"ticker":"SAGE","date":"2015-12-02","pret":-0.01987,"close":48.67}
{"ticker":"SAGE","date":"2015-12-03","pret":0.02401,"close":48.25}
{"ticker":"SAGE","date":"2015-12-04","pret":-0.00496,"close":51.39}
{"ticker":"SAGE","date":"2015-12-07","pret":0.06306,"close":51.61}
{"ticker":"SAGE","date":"2015-12-08","pret":-0.01431,"close":53.46}
{"ticker":"SAGE","date":"2015-12-09","pret":0.05325,"close":52.78}
{"ticker":"SAGE","date":"2015-12-10","pret":-0.01452,"close":53.26}
{"ticker":"SAGE","date":"2015-12-11","pret":-0.00724,"close":48.75}
{"ticker":"SAGE","date":"2015-12-14","pret":-0.06521,"close":51.4}
{"ticker":"SAGE","date":"2015-12-15","pret":0.05907,"close":56.1}
{"ticker":"SAGE","date":"2015-12-16","pret":0.08343,"close":57.49}
{"ticker":"SAGE","date":"2015-12-17"}
{"ticker":"SAGE","date":"2015-12-18","pret":0.05058,"close":60.95}
{"ticker":"SAGE","date":"2015-12-21","pret":0.01752,"close":59}
{"ticker":"SAGE","date":"2015-12-22","pret":-0.01382,"close":59.34}
{"ticker":"SAGE","date":"2015-12-23","pret":-0.00252,"close":58.64}
{"ticker":"SAGE","date":"2015-12-24","pret":-0.00675,"close":59.69}
{"ticker":"SAGE","date":"2015-12-28","pret":-0.00441,"close":58.9}
{"ticker":"SAGE","date":"2015-12-29","pret":0.0088,"close":59.68}
{"ticker":"SAGE","date":"2015-12-30","pret":0.00269,"close":58.59}
{"ticker":"SAGE","date":"2015-12-31","pret":-0.02416,"close":58.3}
{"ticker":"SAGE","date":"2016-01-04","pret":-0.01965,"close":55.72}
{"ticker":"SAGE","date":"2016-01-05","pret":-0.01629,"close":56.51}
{"ticker":"SAH","date":"2015-01-02","pret":-0.01385,"close":26.74}
{"ticker":"SAH","date":"2015-01-05","pret":-0.02452,"close":26.52}
{"ticker":"SAH","date":"2015-01-06","pret":-0.00188,"close":26.1}
{"ticker":"SAH","date":"2015-01-07","pret":-0.00415,"close":26.72}
{"ticker":"SAH","date":"2015-01-08","pret":0.02134,"close":26.55}
{"ticker":"SAH","date":"2015-01-09","pret":-0.01982,"close":26.09}
{"ticker":"SAH","date":"2015-01-12","pret":-0.01561,"close":25.86}
{"ticker":"SAH","date":"2015-01-13","pret":-0.00115,"close":25.98}
{"ticker":"SAH","date":"2015-01-14","pret":-0.01432,"close":25.56}
{"ticker":"SAH","date":"2015-01-15","pret":0.00078,"close":24.76}
{"ticker":"SAH","date":"2015-01-16","pret":-0.03931,"close":25.49}
{"ticker":"SAH","date":"2015-01-20","pret":0.03306,"close":25.44}
{"ticker":"SAH","date":"2015-01-21","pret":-0.01143,"close":25.15}
{"ticker":"SAH","date":"2015-01-22","pret":0.00277,"close":25.58}
{"ticker":"SAH","date":"2015-01-23","pret":0.01218,"close":26.18}
{"ticker":"SAH","date":"2015-01-26","pret":0.02621,"close":26.34}
{"ticker":"SAH","date":"2015-01-27","pret":-0.01495,"close":25.99}
{"ticker":"SAH","date":"2015-01-28","pret":0.00578,"close":25.57}
{"ticker":"SAH","date":"2015-01-29","pret":-0.0143,"close":26.04}
{"ticker":"SAH","date":"2015-01-30","pret":0.00969,"close":24.63}
{"ticker":"SAH","date":"2015-02-02","pret":-0.05022,"close":24.72}
{"ticker":"SAH","date":"2015-02-03","pret":0.01569,"close":25.29}
{"ticker":"SAH","date":"2015-02-04","pret":0.00795,"close":25.71}
{"ticker":"SAH","date":"2015-02-05","pret":0.0258,"close":25.76}
{"ticker":"SAH","date":"2015-02-06","pret":-0.00348,"close":26.03}
{"ticker":"SAH","date":"2015-02-09","pret":0.00194,"close":25.59}
{"ticker":"SAH","date":"2015-02-10","pret":-0.00077,"close":26.05}
{"ticker":"SAH","date":"2015-02-11","pret":0.00656,"close":25.74}
{"ticker":"SAH","date":"2015-02-12","pret":-0.00424,"close":25.94}
{"ticker":"SAH","date":"2015-02-13","pret":0.00347,"close":25.89}
{"ticker":"SAH","date":"2015-02-17","pret":-0.00077,"close":25.88}
{"ticker":"SAH","date":"2015-02-18","pret":-0.00656,"close":25.6}
{"ticker":"SAH","date":"2015-02-19","pret":-0.01012,"close":25.89}
{"ticker":"SAH","date":"2015-02-20","pret":0.00896,"close":25.9}
{"ticker":"SAH","date":"2015-02-23","pret":0.00426,"close":25.96}
{"ticker":"SAH","date":"2015-02-24","pret":-0.01126,"close":24.99}
{"ticker":"SAH","date":"2015-02-25","pret":-0.02933,"close":25.13}
{"ticker":"SAH","date":"2015-02-26","pret":0.0104,"close":25.01}
{"ticker":"SAH","date":"2015-02-27","pret":-0.00759,"close":24.73}
{"ticker":"SAH","date":"2015-03-02","pret":-0.00806,"close":25.08}
{"ticker":"SAH","date":"2015-03-03","pret":0.00846,"close":24.89}
{"ticker":"SAH","date":"2015-03-04","pret":-0.00967,"close":24.35}
{"ticker":"SAH","date":"2015-03-05","pret":-0.01509,"close":24.02}
{"ticker":"SAH","date":"2015-03-06","pret":-0.01993,"close":23.52}
{"ticker":"SAH","date":"2015-03-09","pret":-0.01181,"close":23.57}
{"ticker":"SAH","date":"2015-03-10","pret":-0.00938,"close":23.16}
{"ticker":"SAH","date":"2015-03-11","pret":-0.01293,"close":23.34}
{"ticker":"SAH","date":"2015-03-12","pret":0.02019,"close":24.23}
{"ticker":"SAH","date":"2015-03-13","pret":0.02768,"close":24.1}
{"ticker":"SAH","date":"2015-03-16","pret":0.00413,"close":24.09}
{"ticker":"SAH","date":"2015-03-17","pret":-0.00952,"close":24.73}
{"ticker":"SAH","date":"2015-03-18","pret":0.02424,"close":24.96}
{"ticker":"SAH","date":"2015-03-19","pret":0.0105,"close":25.04}
{"ticker":"SAH","date":"2015-03-20","pret":0.01198,"close":25.37}
{"ticker":"SAH","date":"2015-03-23","pret":0.00554,"close":24.87}
{"ticker":"SAH","date":"2015-03-24","pret":-0.01993,"close":25.02}
{"ticker":"SAH","date":"2015-03-25","pret":0.00602,"close":24.47}
{"ticker":"SAH","date":"2015-03-26","pret":-0.02553,"close":24.02}
{"ticker":"SAH","date":"2015-03-27","pret":-0.01322,"close":24.76}
{"ticker":"SAH","date":"2015-03-30","pret":0.03716,"close":24.9}
{"ticker":"SAH","date":"2015-03-31","pret":-0.00886,"close":24.9}
{"ticker":"SAH","date":"2015-04-01","pret":0.00564,"close":24.72}
{"ticker":"SAH","date":"2015-04-02","pret":0.00201,"close":25.14}
{"ticker":"SAH","date":"2015-04-06","pret":0.0024,"close":25.37}
{"ticker":"SAH","date":"2015-04-07","pret":0.0151,"close":24.85}
{"ticker":"SAH","date":"2015-04-08","pret":-0.02193,"close":24.99}
{"ticker":"SAH","date":"2015-04-09","pret":0.00683,"close":24.87}
{"ticker":"SAH","date":"2015-04-10","pret":0.0012,"close":24.76}
{"ticker":"SAH","date":"2015-04-13","pret":-0.01166,"close":24.95}
{"ticker":"SAH","date":"2015-04-14","pret":0.00966,"close":24.65}
{"ticker":"SAH","date":"2015-04-15","pret":-0.00845,"close":24.76}
{"ticker":"SAH","date":"2015-04-16","pret":-0.00162,"close":24.58}
{"ticker":"SAH","date":"2015-04-17","pret":-0.01673,"close":24.04}
{"ticker":"SAH","date":"2015-04-20","pret":-0.00536,"close":24.31}
{"ticker":"SAH","date":"2015-04-21","pret":-0.02811,"close":24.22}
{"ticker":"SAH","date":"2015-04-22","pret":0.03676,"close":24.44}
{"ticker":"SAH","date":"2015-04-23","pret":-0.00041,"close":24.49}
{"ticker":"SAH","date":"2015-04-24","pret":0.00532,"close":24.31}
{"ticker":"SAH","date":"2015-04-27","pret":-0.00532,"close":23.87}
{"ticker":"SAH","date":"2015-04-28","pret":-0.02115,"close":23.92}
{"ticker":"SAH","date":"2015-04-29","pret":-0.00504,"close":23.53}
{"ticker":"SAH","date":"2015-04-30","pret":-0.01229,"close":23.35}
{"ticker":"SAH","date":"2015-05-01","pret":-0.00213,"close":23.6}
{"ticker":"SAH","date":"2015-05-04","pret":0.01274,"close":23.71}
{"ticker":"SAH","date":"2015-05-05","pret":-0.00169,"close":23.78}
{"ticker":"SAH","date":"2015-05-06","pret":0.00506,"close":23.72}
{"ticker":"SAH","date":"2015-05-07","pret":-0.00421,"close":23.94}
{"ticker":"SAH","date":"2015-05-08","pret":0.01841,"close":24.2}
{"ticker":"SAH","date":"2015-05-11","pret":0.00083,"close":24.11}
{"ticker":"SAH","date":"2015-05-12","pret":-0.00582,"close":24.06}
{"ticker":"SAH","date":"2015-05-13","pret":0.00291,"close":23.97}
{"ticker":"SAH","date":"2015-05-14","pret":0.00125,"close":23.91}
{"ticker":"SAH","date":"2015-05-15","pret":-0.00708,"close":24.07}
{"ticker":"SAH","date":"2015-05-18","pret":0.00542,"close":24.21}
{"ticker":"SAH","date":"2015-05-19","pret":0.00745,"close":23.84}
{"ticker":"SAH","date":"2015-05-20","pret":-0.01371,"close":23.94}
{"ticker":"SAH","date":"2015-05-21","pret":0.00042,"close":23.78}
{"ticker":"SAH","date":"2015-05-22","pret":-0.00798,"close":23.6}
{"ticker":"SAH","date":"2015-05-26","pret":-0.00676,"close":23.38}
{"ticker":"SAH","date":"2015-05-27","pret":-0.0051,"close":23.58}
{"ticker":"SAH","date":"2015-05-28","pret":0.00553,"close":23.6}
{"ticker":"SAH","date":"2015-05-29","pret":-0.00042,"close":23.25}
{"ticker":"SAH","date":"2015-06-01","pret":-0.00724,"close":23.26}
{"ticker":"SAH","date":"2015-06-02","pret":-0.01031,"close":23.59}
{"ticker":"SAH","date":"2015-06-03","pret":0.02263,"close":24.12}
{"ticker":"SAH","date":"2015-06-04","pret":0.01092,"close":24.2}
{"ticker":"SAH","date":"2015-06-05","pret":0.0108,"close":24.51}
{"ticker":"SAH","date":"2015-06-08","pret":0.00905,"close":24.59}
{"ticker":"SAH","date":"2015-06-09","pret":0.00612,"close":24.21}
{"ticker":"SAH","date":"2015-06-10","pret":-0.01146,"close":24.49}
{"ticker":"SAH","date":"2015-06-11","pret":0.01024,"close":24.61}
{"ticker":"SAH","date":"2015-06-12","pret":-0.00041,"close":24.67}
{"ticker":"SAH","date":"2015-06-15","pret":0,"close":24.24}
{"ticker":"SAH","date":"2015-06-16","pret":-0.01271,"close":24.07}
{"ticker":"SAH","date":"2015-06-17","pret":-0.00207,"close":24.18}
{"ticker":"SAH","date":"2015-06-18","pret":0.00207,"close":24.33}
{"ticker":"SAH","date":"2015-06-19","pret":0.00288,"close":24.07}
{"ticker":"SAH","date":"2015-06-22","pret":-0.00454,"close":23.88}
{"ticker":"SAH","date":"2015-06-23","pret":-0.00997,"close":24.18}
{"ticker":"SAH","date":"2015-06-24","pret":0.00832,"close":24.04}
{"ticker":"SAH","date":"2015-06-25","pret":-0.00207,"close":23.84}
{"ticker":"SAH","date":"2015-06-26","pret":-0.00875,"close":24.46}
{"ticker":"SAH","date":"2015-06-29","pret":0.01661,"close":23.8}
{"ticker":"SAH","date":"2015-06-30","pret":-0.01326,"close":23.83}
{"ticker":"SAH","date":"2015-07-01","pret":0.00125,"close":23.94}
{"ticker":"SAH","date":"2015-07-02","pret":0,"close":23.74}
{"ticker":"SAH","date":"2015-07-06","pret":-0.01808,"close":23.75}
{"ticker":"SAH","date":"2015-07-07","pret":0.00719,"close":23.82}
{"ticker":"SAH","date":"2015-07-08","pret":-0.00422,"close":23.36}
{"ticker":"SAH","date":"2015-07-09","pret":-0.00254,"close":23.36}
{"ticker":"SAH","date":"2015-07-10","pret":-0.00085,"close":23.59}
{"ticker":"SAH","date":"2015-07-13","pret":0.01265,"close":24.4}
{"ticker":"SAH","date":"2015-07-14","pret":0.02033,"close":24.27}
{"ticker":"SAH","date":"2015-07-15","pret":-0.00288,"close":24.37}
{"ticker":"SAH","date":"2015-07-16","pret":0.0082,"close":24.69}
{"ticker":"SAH","date":"2015-07-17","pret":0.00935,"close":24.78}
{"ticker":"SAH","date":"2015-07-20","pret":-0.00284,"close":24.19}
{"ticker":"SAH","date":"2015-07-21","pret":-0.01967,"close":23.76}
{"ticker":"SAH","date":"2015-07-22","pret":-0.00332,"close":23.84}
{"ticker":"SAH","date":"2015-07-23","pret":0.00083,"close":24.12}
{"ticker":"SAH","date":"2015-07-24","pret":0.0029,"close":23.21}
{"ticker":"SAH","date":"2015-07-27","pret":-0.04788,"close":22.33}
{"ticker":"SAH","date":"2015-07-28","pret":-0.02327,"close":22.66}
{"ticker":"SAH","date":"2015-07-29","pret":0.00796,"close":22.98}
{"ticker":"SAH","date":"2015-07-30","pret":0.01183,"close":23.21}
{"ticker":"SAH","date":"2015-07-31","pret":0.01384,"close":23.29}
{"ticker":"SAH","date":"2015-08-03","pret":0.00172,"close":22.71}
{"ticker":"SAH","date":"2015-08-04","pret":-0.02519,"close":22.55}
{"ticker":"SAH","date":"2015-08-05","pret":-0.00044,"close":22.82}
{"ticker":"SAH","date":"2015-08-06","pret":0.00526,"close":22.46}
{"ticker":"SAH","date":"2015-08-07","pret":-0.02168,"close":22.25}
{"ticker":"SAH","date":"2015-08-10","pret":0.00045,"close":22.52}
{"ticker":"SAH","date":"2015-08-11","pret":-0.00224,"close":22.23}
{"ticker":"SAH","date":"2015-08-12","pret":-0.01353,"close":21.99}
{"ticker":"SAH","date":"2015-08-13","pret":-0.00455,"close":21.94}
{"ticker":"SAH","date":"2015-08-14","pret":0.00046,"close":22.12}
{"ticker":"SAH","date":"2015-08-17","pret":0.005,"close":22.43}
{"ticker":"SAH","date":"2015-08-18","pret":0.01486,"close":22.28}
{"ticker":"SAH","date":"2015-08-19","pret":-0.00943,"close":21.96}
{"ticker":"SAH","date":"2015-08-20","pret":-0.01592,"close":21.75}
{"ticker":"SAH","date":"2015-08-21","pret":-0.03642,"close":21.3}
{"ticker":"SAH","date":"2015-08-24","pret":-0.02601,"close":20.9}
{"ticker":"SAH","date":"2015-08-25","pret":0.04718,"close":20.87}
{"ticker":"SAH","date":"2015-08-26","pret":-0.00888,"close":21.29}
{"ticker":"SAH","date":"2015-08-27","pret":0.00842,"close":21.46}
{"ticker":"SAH","date":"2015-08-28","pret":-0.0028,"close":21.73}
{"ticker":"SAH","date":"2015-08-31","pret":0.01207,"close":21.51}
{"ticker":"SAH","date":"2015-09-01","pret":-0.02334,"close":21.06}
{"ticker":"SAH","date":"2015-09-02","pret":0.00094,"close":21.16}
{"ticker":"SAH","date":"2015-09-03","pret":-0.00047,"close":21.07}
{"ticker":"SAH","date":"2015-09-04","pret":-0.01858,"close":20.83}
{"ticker":"SAH","date":"2015-09-08","pret":0.0167,"close":21.45}
{"ticker":"SAH","date":"2015-09-09","pret":0.01921,"close":21.27}
{"ticker":"SAH","date":"2015-09-10","pret":-0.01638,"close":21.23}
{"ticker":"SAH","date":"2015-09-11","pret":-0.00236,"close":21.3}
{"ticker":"SAH","date":"2015-09-14","pret":0.00707,"close":21.33}
{"ticker":"SAH","date":"2015-09-15","pret":0.00281,"close":21.43}
{"ticker":"SAH","date":"2015-09-16","pret":0.00327,"close":21.77}
{"ticker":"SAH","date":"2015-09-17","pret":0.01758,"close":22.28}
{"ticker":"SAH","date":"2015-09-18","pret":0.00867,"close":22.24}
{"ticker":"SAH","date":"2015-09-21","pret":0.01399,"close":22.02}
{"ticker":"SAH","date":"2015-09-22","pret":-0.02864,"close":21.26}
{"ticker":"SAH","date":"2015-09-23","pret":-0.01956,"close":21.28}
{"ticker":"SAH","date":"2015-09-24","pret":-0.0104,"close":21.33}
{"ticker":"SAH","date":"2015-09-25","pret":0.02116,"close":21.35}
{"ticker":"SAH","date":"2015-09-28","pret":-0.01029,"close":20.48}
{"ticker":"SAH","date":"2015-09-29","pret":-0.03541,"close":20.35}
{"ticker":"SAH","date":"2015-09-30","pret":0.00097,"close":20.42}
{"ticker":"SAH","date":"2015-10-01","pret":-0.00439,"close":20.73}
{"ticker":"SAH","date":"2015-10-02","pret":0.00439,"close":21.19}
{"ticker":"SAH","date":"2015-10-05","pret":0.03725,"close":21.75}
{"ticker":"SAH","date":"2015-10-06","pret":0.0172,"close":21.65}
{"ticker":"SAH","date":"2015-10-07","pret":0.00092,"close":21.63}
{"ticker":"SAH","date":"2015-10-08","pret":-0.00554,"close":22.08}
{"ticker":"SAH","date":"2015-10-09","pret":0.02153,"close":21.81}
{"ticker":"SAH","date":"2015-10-12","pret":-0.01093,"close":21.86}
{"ticker":"SAH","date":"2015-10-13","pret":-0.00183,"close":21.43}
{"ticker":"SAH","date":"2015-10-14","pret":-0.01386,"close":21.35}
{"ticker":"SAH","date":"2015-10-15","pret":-0.00233,"close":22.03}
{"ticker":"SAH","date":"2015-10-16","pret":0.02987,"close":22.15}
{"ticker":"SAH","date":"2015-10-19","pret":0.00045,"close":22.12}
{"ticker":"SAH","date":"2015-10-20","pret":-0.00045,"close":22.26}
{"ticker":"SAH","date":"2015-10-21","pret":0.00856,"close":22.12}
{"ticker":"SAH","date":"2015-10-22","pret":-0.0009,"close":22.4}
{"ticker":"SAH","date":"2015-10-23","pret":0.01427,"close":22.54}
{"ticker":"SAH","date":"2015-10-26","pret":-0.00177,"close":22.41}
{"ticker":"SAH","date":"2015-10-27","pret":-0.01205,"close":21.92}
{"ticker":"SAH","date":"2015-10-28","pret":-0.12009,"close":24.04}
{"ticker":"SAH","date":"2015-10-29","pret":0.20773,"close":24.82}
{"ticker":"SAH","date":"2015-10-30","pret":0.01996,"close":24.94}
{"ticker":"SAH","date":"2015-11-02","pret":0.00563,"close":24.96}
{"ticker":"SAH","date":"2015-11-03","pret":-0.0012,"close":25.3}
{"ticker":"SAH","date":"2015-11-04","pret":0.01554,"close":24.97}
{"ticker":"SAH","date":"2015-11-05","pret":-0.01193,"close":24.86}
{"ticker":"SAH","date":"2015-11-06","pret":-0.01086,"close":25.12}
{"ticker":"SAH","date":"2015-11-09","pret":0.03105,"close":24.65}
{"ticker":"SAH","date":"2015-11-10","pret":-0.03429,"close":24.99}
{"ticker":"SAH","date":"2015-11-11","pret":0.0145,"close":24.76}
{"ticker":"SAH","date":"2015-11-12","pret":-0.0206,"close":24.29}
{"ticker":"SAH","date":"2015-11-13","pret":-0.01688,"close":23.17}
{"ticker":"SAH","date":"2015-11-16","pret":-0.03937,"close":23.8}
{"ticker":"SAH","date":"2015-11-17","pret":0.03312,"close":23.86}
{"ticker":"SAH","date":"2015-11-18","pret":-0.00713,"close":23.98}
{"ticker":"SAH","date":"2015-11-19","pret":0.0042,"close":24.16}
{"ticker":"SAH","date":"2015-11-20","pret":0.01991,"close":24.1}
{"ticker":"SAH","date":"2015-11-23","pret":-0.01323,"close":24.36}
{"ticker":"SAH","date":"2015-11-24","pret":0.00746,"close":24.53}
{"ticker":"SAH","date":"2015-11-25","pret":0.01191,"close":24.72}
{"ticker":"SAH","date":"2015-11-26"}
{"ticker":"SAH","date":"2015-11-27","pret":0.00853,"close":24.63}
{"ticker":"SAH","date":"2015-11-30","pret":-0.00203,"close":24.26}
{"ticker":"SAH","date":"2015-12-01","pret":-0.01553,"close":24.4}
{"ticker":"SAH","date":"2015-12-02","pret":0.00534,"close":24.11}
{"ticker":"SAH","date":"2015-12-03","pret":-0.01112,"close":23.4}
{"ticker":"SAH","date":"2015-12-04","pret":-0.02857,"close":23.86}
{"ticker":"SAH","date":"2015-12-07","pret":0.01607,"close":23.63}
{"ticker":"SAH","date":"2015-12-08","pret":-0.02077,"close":23.71}
{"ticker":"SAH","date":"2015-12-09","pret":0.01107,"close":23.62}
{"ticker":"SAH","date":"2015-12-10","pret":0.00042,"close":23.73}
{"ticker":"SAH","date":"2015-12-11","pret":-0.01493,"close":23.3}
{"ticker":"SAH","date":"2015-12-14","pret":0.00429,"close":23.36}
{"ticker":"SAH","date":"2015-12-15","pret":0.00682,"close":23.25}
{"ticker":"SAH","date":"2015-12-16","pret":-0.00298,"close":23.8}
{"ticker":"SAH","date":"2015-12-17"}
{"ticker":"SAH","date":"2015-12-18","pret":-0.0172,"close":22.81}
{"ticker":"SAH","date":"2015-12-21","pret":-0.00959,"close":22.74}
{"ticker":"SAH","date":"2015-12-22","pret":-0.00175,"close":23.14}
{"ticker":"SAH","date":"2015-12-23","pret":0.01998,"close":23.3}
{"ticker":"SAH","date":"2015-12-24","pret":0,"close":23.08}
{"ticker":"SAH","date":"2015-12-28","pret":-0.01081,"close":23.09}
{"ticker":"SAH","date":"2015-12-29","pret":0.00865,"close":23.33}
{"ticker":"SAH","date":"2015-12-30","pret":0.00473,"close":23.18}
{"ticker":"SAH","date":"2015-12-31","pret":-0.00905,"close":22.76}
{"ticker":"SAH","date":"2016-01-04","pret":-0.03703,"close":22.35}
{"ticker":"SAH","date":"2016-01-05","pret":0.00716,"close":21.99}
{"ticker":"SAIA","date":"2015-01-02","pret":-0.00358,"close":55.71}
{"ticker":"SAIA","date":"2015-01-05","pret":-0.00773,"close":53.35}
{"ticker":"SAIA","date":"2015-01-06","pret":-0.03864,"close":51.2}
{"ticker":"SAIA","date":"2015-01-07","pret":-0.03125,"close":51.18}
{"ticker":"SAIA","date":"2015-01-08","pret":0.00039,"close":52.37}
{"ticker":"SAIA","date":"2015-01-09","pret":0.01479,"close":51.21}
{"ticker":"SAIA","date":"2015-01-12","pret":-0.02627,"close":51.03}
{"ticker":"SAIA","date":"2015-01-13","pret":0.00799,"close":51.43}
{"ticker":"SAIA","date":"2015-01-14","pret":-0.01133,"close":49.5}
{"ticker":"SAIA","date":"2015-01-15","pret":-0.02788,"close":49.28}
{"ticker":"SAIA","date":"2015-01-16","pret":-0.00405,"close":49.97}
{"ticker":"SAIA","date":"2015-01-20","pret":0.00707,"close":48.33}
{"ticker":"SAIA","date":"2015-01-21","pret":-0.05037,"close":44.54}
{"ticker":"SAIA","date":"2015-01-22","pret":-0.05618,"close":47.03}
{"ticker":"SAIA","date":"2015-01-23","pret":0.05087,"close":46.61}
{"ticker":"SAIA","date":"2015-01-26","pret":-0.01739,"close":45.27}
{"ticker":"SAIA","date":"2015-01-27","pret":-0.03707,"close":45.05}
{"ticker":"SAIA","date":"2015-01-28","pret":0.02355,"close":44.68}
{"ticker":"SAIA","date":"2015-01-29","pret":-0.01928,"close":43.41}
{"ticker":"SAIA","date":"2015-01-30","pret":-0.03484,"close":42.11}
{"ticker":"SAIA","date":"2015-02-02","pret":-0.00186,"close":41.87}
{"ticker":"SAIA","date":"2015-02-03","pret":-0.02041,"close":43.01}
{"ticker":"SAIA","date":"2015-02-04","pret":0.01762,"close":42.12}
{"ticker":"SAIA","date":"2015-02-05","pret":-0.01312,"close":43.49}
{"ticker":"SAIA","date":"2015-02-06","pret":0.03089,"close":44.72}
{"ticker":"SAIA","date":"2015-02-09","pret":0.01768,"close":44.12}
{"ticker":"SAIA","date":"2015-02-10","pret":0,"close":44.57}
{"ticker":"SAIA","date":"2015-02-11","pret":-0.00451,"close":44.31}
{"ticker":"SAIA","date":"2015-02-12","pret":0.00451,"close":44.61}
{"ticker":"SAIA","date":"2015-02-13","pret":0.00247,"close":45.59}
{"ticker":"SAIA","date":"2015-02-17","pret":0.0237,"close":45.4}
{"ticker":"SAIA","date":"2015-02-18","pret":-0.00527,"close":45.58}
{"ticker":"SAIA","date":"2015-02-19","pret":0.00439,"close":46.11}
{"ticker":"SAIA","date":"2015-02-20","pret":0.01155,"close":46.14}
{"ticker":"SAIA","date":"2015-02-23","pret":0.00022,"close":46.68}
{"ticker":"SAIA","date":"2015-02-24","pret":0.00884,"close":46.7}
{"ticker":"SAIA","date":"2015-02-25","pret":0.0062,"close":46.66}
{"ticker":"SAIA","date":"2015-02-26","pret":-0.00214,"close":46.81}
{"ticker":"SAIA","date":"2015-02-27","pret":-0.00235,"close":46.03}
{"ticker":"SAIA","date":"2015-03-02","pret":-0.01077,"close":45.8}
{"ticker":"SAIA","date":"2015-03-03","pret":-0.01242,"close":44.37}
{"ticker":"SAIA","date":"2015-03-04","pret":-0.02915,"close":43.93}
{"ticker":"SAIA","date":"2015-03-05","pret":-0.00339,"close":44.8}
{"ticker":"SAIA","date":"2015-03-06","pret":0.01261,"close":44.65}
{"ticker":"SAIA","date":"2015-03-09","pret":0.00446,"close":44.7}
{"ticker":"SAIA","date":"2015-03-10","pret":-0.01232,"close":44.39}
{"ticker":"SAIA","date":"2015-03-11","pret":0.00584,"close":44.3}
{"ticker":"SAIA","date":"2015-03-12","pret":-0.00247,"close":44.16}
{"ticker":"SAIA","date":"2015-03-13","pret":-0.00496,"close":44.97}
{"ticker":"SAIA","date":"2015-03-16","pret":0.02454,"close":45.45}
{"ticker":"SAIA","date":"2015-03-17","pret":0.00198,"close":45.52}
{"ticker":"SAIA","date":"2015-03-18","pret":0.00264,"close":44.97}
{"ticker":"SAIA","date":"2015-03-19","pret":-0.0128,"close":45.13}
{"ticker":"SAIA","date":"2015-03-20","pret":0.00443,"close":45.88}
{"ticker":"SAIA","date":"2015-03-23","pret":0.01471,"close":45.91}
{"ticker":"SAIA","date":"2015-03-24","pret":-0.00306,"close":44.51}
{"ticker":"SAIA","date":"2015-03-25","pret":-0.02546,"close":43.47}
{"ticker":"SAIA","date":"2015-03-26","pret":-0.00585,"close":44.4}
{"ticker":"SAIA","date":"2015-03-27","pret":0.00518,"close":43.98}
{"ticker":"SAIA","date":"2015-03-30","pret":-0.00472,"close":44.02}
{"ticker":"SAIA","date":"2015-03-31","pret":-0.01043,"close":44.3}
{"ticker":"SAIA","date":"2015-04-01","pret":0.00975,"close":43.76}
{"ticker":"SAIA","date":"2015-04-02","pret":-0.01868,"close":41.07}
{"ticker":"SAIA","date":"2015-04-06","pret":-0.06041,"close":40.07}
{"ticker":"SAIA","date":"2015-04-07","pret":-0.01898,"close":39.9}
{"ticker":"SAIA","date":"2015-04-08","pret":-0.0085,"close":39.68}
{"ticker":"SAIA","date":"2015-04-09","pret":-0.00302,"close":40.23}
{"ticker":"SAIA","date":"2015-04-10","pret":0.01945,"close":41.95}
{"ticker":"SAIA","date":"2015-04-13","pret":0.03255,"close":42.06}
{"ticker":"SAIA","date":"2015-04-14","pret":-0.01178,"close":41.49}
{"ticker":"SAIA","date":"2015-04-15","pret":0.00963,"close":42.19}
{"ticker":"SAIA","date":"2015-04-16","pret":0.01214,"close":42.3}
{"ticker":"SAIA","date":"2015-04-17","pret":-0.00712,"close":42.04}
{"ticker":"SAIA","date":"2015-04-20","pret":0.00949,"close":43.11}
{"ticker":"SAIA","date":"2015-04-21","pret":0.01964,"close":43.1}
{"ticker":"SAIA","date":"2015-04-22","pret":-0.00232,"close":42.94}
{"ticker":"SAIA","date":"2015-04-23","pret":-0.00839,"close":43.09}
{"ticker":"SAIA","date":"2015-04-24","pret":0.00723,"close":42.99}
{"ticker":"SAIA","date":"2015-04-27","pret":-0.00233,"close":42.5}
{"ticker":"SAIA","date":"2015-04-28","pret":-0.00631,"close":43.07}
{"ticker":"SAIA","date":"2015-04-29","pret":-0.04016,"close":40.97}
{"ticker":"SAIA","date":"2015-04-30","pret":-0.00931,"close":40.75}
{"ticker":"SAIA","date":"2015-05-01","pret":0.00589,"close":41.08}
{"ticker":"SAIA","date":"2015-05-04","pret":0.00342,"close":41}
{"ticker":"SAIA","date":"2015-05-05","pret":0,"close":40.99}
{"ticker":"SAIA","date":"2015-05-06","pret":0.00487,"close":41.12}
{"ticker":"SAIA","date":"2015-05-07","pret":-0.00487,"close":41.64}
{"ticker":"SAIA","date":"2015-05-08","pret":0.02457,"close":42}
{"ticker":"SAIA","date":"2015-05-11","pret":-0.00334,"close":41.75}
{"ticker":"SAIA","date":"2015-05-12","pret":-0.00431,"close":41.61}
{"ticker":"SAIA","date":"2015-05-13","pret":-0.00288,"close":41.72}
{"ticker":"SAIA","date":"2015-05-14","pret":0.00743,"close":41.5}
{"ticker":"SAIA","date":"2015-05-15","pret":-0.01249,"close":40.99}
{"ticker":"SAIA","date":"2015-05-18","pret":-0.01461,"close":42.16}
{"ticker":"SAIA","date":"2015-05-19","pret":0.03044,"close":41.65}
{"ticker":"SAIA","date":"2015-05-20","pret":-0.00788,"close":41.9}
{"ticker":"SAIA","date":"2015-05-21","pret":0.00693,"close":42.65}
{"ticker":"SAIA","date":"2015-05-22","pret":0.01419,"close":42.37}
{"ticker":"SAIA","date":"2015-05-26","pret":-0.00447,"close":41.85}
{"ticker":"SAIA","date":"2015-05-27","pret":-0.01162,"close":41.81}
{"ticker":"SAIA","date":"2015-05-28","pret":-0.00263,"close":41.49}
{"ticker":"SAIA","date":"2015-05-29","pret":-0.0072,"close":40.94}
{"ticker":"SAIA","date":"2015-06-01","pret":-0.01359,"close":41.74}
{"ticker":"SAIA","date":"2015-06-02","pret":0.01238,"close":41.14}
{"ticker":"SAIA","date":"2015-06-03","pret":-0.00605,"close":41.57}
{"ticker":"SAIA","date":"2015-06-04","pret":0.0046,"close":41.72}
{"ticker":"SAIA","date":"2015-06-05","pret":0.01034,"close":42.75}
{"ticker":"SAIA","date":"2015-06-08","pret":0.022,"close":41.54}
{"ticker":"SAIA","date":"2015-06-09","pret":-0.02847,"close":41.01}
{"ticker":"SAIA","date":"2015-06-10","pret":-0.01162,"close":41.5}
{"ticker":"SAIA","date":"2015-06-11","pret":0.01018,"close":41.93}
{"ticker":"SAIA","date":"2015-06-12","pret":0.00983,"close":42.12}
{"ticker":"SAIA","date":"2015-06-15","pret":0.00143,"close":41.63}
{"ticker":"SAIA","date":"2015-06-16","pret":-0.01368,"close":40.15}
{"ticker":"SAIA","date":"2015-06-17","pret":-0.03116,"close":39.86}
{"ticker":"SAIA","date":"2015-06-18","pret":-0.00275,"close":40.55}
{"ticker":"SAIA","date":"2015-06-19","pret":0.01341,"close":40.32}
{"ticker":"SAIA","date":"2015-06-22","pret":-0.00099,"close":40.19}
{"ticker":"SAIA","date":"2015-06-23","pret":-0.00918,"close":39.8}
{"ticker":"SAIA","date":"2015-06-24","pret":-0.01153,"close":38.3}
{"ticker":"SAIA","date":"2015-06-25","pret":-0.03383,"close":38.15}
{"ticker":"SAIA","date":"2015-06-26","pret":-0.00654,"close":38.61}
{"ticker":"SAIA","date":"2015-06-29","pret":0.00654,"close":38.43}
{"ticker":"SAIA","date":"2015-06-30","pret":0.00779,"close":39.29}
{"ticker":"SAIA","date":"2015-07-01","pret":0.02175,"close":39.24}
{"ticker":"SAIA","date":"2015-07-02","pret":-0.00584,"close":39.2}
{"ticker":"SAIA","date":"2015-07-06","pret":-0.01539,"close":39.08}
{"ticker":"SAIA","date":"2015-07-07","pret":0.00978,"close":39.68}
{"ticker":"SAIA","date":"2015-07-08","pret":0.00613,"close":38.35}
{"ticker":"SAIA","date":"2015-07-09","pret":-0.0128,"close":39.25}
{"ticker":"SAIA","date":"2015-07-10","pret":0.01179,"close":39.63}
{"ticker":"SAIA","date":"2015-07-13","pret":0.01542,"close":40.88}
{"ticker":"SAIA","date":"2015-07-14","pret":0.02844,"close":39.19}
{"ticker":"SAIA","date":"2015-07-15","pret":-0.04819,"close":38.86}
{"ticker":"SAIA","date":"2015-07-16","pret":-0.00256,"close":39.44}
{"ticker":"SAIA","date":"2015-07-17","pret":0.01578,"close":39.84}
{"ticker":"SAIA","date":"2015-07-20","pret":0.00277,"close":39.4}
{"ticker":"SAIA","date":"2015-07-21","pret":-0.01165,"close":39.97}
{"ticker":"SAIA","date":"2015-07-22","pret":0.01039,"close":38.94}
{"ticker":"SAIA","date":"2015-07-23","pret":-0.02012,"close":38.35}
{"ticker":"SAIA","date":"2015-07-24","pret":-0.01503,"close":37.74}
{"ticker":"SAIA","date":"2015-07-27","pret":-0.02191,"close":37.44}
{"ticker":"SAIA","date":"2015-07-28","pret":-0.0008,"close":37.9}
{"ticker":"SAIA","date":"2015-07-29","pret":0.02818,"close":42.38}
{"ticker":"SAIA","date":"2015-07-30","pret":0.08913,"close":42.53}
{"ticker":"SAIA","date":"2015-07-31","pret":0.00875,"close":43.42}
{"ticker":"SAIA","date":"2015-08-03","pret":0.0258,"close":45.04}
{"ticker":"SAIA","date":"2015-08-04","pret":0.02939,"close":44.13}
{"ticker":"SAIA","date":"2015-08-05","pret":-0.00805,"close":44.14}
{"ticker":"SAIA","date":"2015-08-06","pret":-0.0027,"close":43.3}
{"ticker":"SAIA","date":"2015-08-07","pret":-0.03134,"close":41.62}
{"ticker":"SAIA","date":"2015-08-10","pret":-0.03092,"close":42.48}
{"ticker":"SAIA","date":"2015-08-11","pret":0.0131,"close":41.93}
{"ticker":"SAIA","date":"2015-08-12","pret":-0.01238,"close":41.39}
{"ticker":"SAIA","date":"2015-08-13","pret":-0.00721,"close":41.31}
{"ticker":"SAIA","date":"2015-08-14","pret":-0.00726,"close":41.57}
{"ticker":"SAIA","date":"2015-08-17","pret":0.00557,"close":41.2}
{"ticker":"SAIA","date":"2015-08-18","pret":-0.00339,"close":41.5}
{"ticker":"SAIA","date":"2015-08-19","pret":0.00024,"close":40.5}
{"ticker":"SAIA","date":"2015-08-20","pret":-0.02206,"close":38.9}
{"ticker":"SAIA","date":"2015-08-21","pret":-0.06211,"close":37.87}
{"ticker":"SAIA","date":"2015-08-24","pret":-0.05809,"close":37.02}
{"ticker":"SAIA","date":"2015-08-25","pret":0.06623,"close":35.78}
{"ticker":"SAIA","date":"2015-08-26","pret":-0.04933,"close":36.69}
{"ticker":"SAIA","date":"2015-08-27","pret":0.01392,"close":37.6}
{"ticker":"SAIA","date":"2015-08-28","pret":0.01799,"close":37.61}
{"ticker":"SAIA","date":"2015-08-31","pret":-0.0056,"close":37.55}
{"ticker":"SAIA","date":"2015-09-01","pret":-0.01374,"close":36.11}
{"ticker":"SAIA","date":"2015-09-02","pret":-0.00982,"close":35.75}
{"ticker":"SAIA","date":"2015-09-03","pret":-0.01909,"close":35.75}
{"ticker":"SAIA","date":"2015-09-04","pret":-0.01124,"close":35.67}
{"ticker":"SAIA","date":"2015-09-08","pret":0.01653,"close":36.38}
{"ticker":"SAIA","date":"2015-09-09","pret":0.02226,"close":36.36}
{"ticker":"SAIA","date":"2015-09-10","pret":-0.00682,"close":36.74}
{"ticker":"SAIA","date":"2015-09-11","pret":-0.00356,"close":36.24}
{"ticker":"SAIA","date":"2015-09-14","pret":-0.00496,"close":35.63}
{"ticker":"SAIA","date":"2015-09-15","pret":-0.0125,"close":36.44}
{"ticker":"SAIA","date":"2015-09-16","pret":0.0125,"close":36.42}
{"ticker":"SAIA","date":"2015-09-17","pret":0.00824,"close":35.48}
{"ticker":"SAIA","date":"2015-09-18","pret":-0.04163,"close":34.26}
{"ticker":"SAIA","date":"2015-09-21","pret":-0.01119,"close":34.04}
{"ticker":"SAIA","date":"2015-09-22","pret":-0.03315,"close":32.91}
{"ticker":"SAIA","date":"2015-09-23","pret":-0.01442,"close":32.35}
{"ticker":"SAIA","date":"2015-09-24","pret":-0.02512,"close":31.21}
{"ticker":"SAIA","date":"2015-09-25","pret":-0.01879,"close":31.68}
{"ticker":"SAIA","date":"2015-09-28","pret":-0.00032,"close":31.08}
{"ticker":"SAIA","date":"2015-09-29","pret":-0.0198,"close":30.99}
{"ticker":"SAIA","date":"2015-09-30","pret":0.0029,"close":30.95}
{"ticker":"SAIA","date":"2015-10-01","pret":-0.00419,"close":30.74}
{"ticker":"SAIA","date":"2015-10-02","pret":-0.02056,"close":31}
{"ticker":"SAIA","date":"2015-10-05","pret":0.02571,"close":31.7}
{"ticker":"SAIA","date":"2015-10-06","pret":0.01689,"close":31.76}
{"ticker":"SAIA","date":"2015-10-07","pret":0.01037,"close":32.1}
{"ticker":"SAIA","date":"2015-10-08","pret":0.00281,"close":32.85}
{"ticker":"SAIA","date":"2015-10-09","pret":0.02098,"close":33.19}
{"ticker":"SAIA","date":"2015-10-12","pret":0.01726,"close":32.75}
{"ticker":"SAIA","date":"2015-10-13","pret":-0.02553,"close":31.94}
{"ticker":"SAIA","date":"2015-10-14","pret":-0.01551,"close":32.52}
{"ticker":"SAIA","date":"2015-10-15","pret":0.01736,"close":32.89}
{"ticker":"SAIA","date":"2015-10-16","pret":0.01222,"close":32.6}
{"ticker":"SAIA","date":"2015-10-19","pret":-0.0153,"close":32.95}
{"ticker":"SAIA","date":"2015-10-20","pret":0.0159,"close":33.05}
{"ticker":"SAIA","date":"2015-10-21","pret":0.00816,"close":33.43}
{"ticker":"SAIA","date":"2015-10-22","pret":0.01137,"close":33.52}
{"ticker":"SAIA","date":"2015-10-23","pret":0.00564,"close":32.93}
{"ticker":"SAIA","date":"2015-10-26","pret":-0.02093,"close":32.6}
{"ticker":"SAIA","date":"2015-10-27","pret":-0.0338,"close":30.01}
{"ticker":"SAIA","date":"2015-10-28","pret":-0.24686,"close":23.72}
{"ticker":"SAIA","date":"2015-10-29","pret":-0.04961,"close":22.9}
{"ticker":"SAIA","date":"2015-10-30","pret":-0.02857,"close":23.61}
{"ticker":"SAIA","date":"2015-11-02","pret":0.02182,"close":23.67}
{"ticker":"SAIA","date":"2015-11-03","pret":0.00127,"close":24.37}
{"ticker":"SAIA","date":"2015-11-04","pret":0.03366,"close":24.13}
{"ticker":"SAIA","date":"2015-11-05","pret":-0.01482,"close":24}
{"ticker":"SAIA","date":"2015-11-06","pret":-0.01042,"close":24.5}
{"ticker":"SAIA","date":"2015-11-09","pret":0.0191,"close":23.56}
{"ticker":"SAIA","date":"2015-11-10","pret":-0.02878,"close":24.13}
{"ticker":"SAIA","date":"2015-11-11","pret":0.01762,"close":23.94}
{"ticker":"SAIA","date":"2015-11-12","pret":-0.00793,"close":23.37}
{"ticker":"SAIA","date":"2015-11-13","pret":-0.02762,"close":23.32}
{"ticker":"SAIA","date":"2015-11-16","pret":0.0073,"close":23.46}
{"ticker":"SAIA","date":"2015-11-17","pret":0.00554,"close":23.47}
{"ticker":"SAIA","date":"2015-11-18","pret":-0.0017,"close":23.7}
{"ticker":"SAIA","date":"2015-11-19","pret":0.01144,"close":23.54}
{"ticker":"SAIA","date":"2015-11-20","pret":0.00126,"close":23.4}
{"ticker":"SAIA","date":"2015-11-23","pret":-0.02169,"close":23.95}
{"ticker":"SAIA","date":"2015-11-24","pret":0.02085,"close":24.24}
{"ticker":"SAIA","date":"2015-11-25","pret":0.02248,"close":24.61}
{"ticker":"SAIA","date":"2015-11-26"}
{"ticker":"SAIA","date":"2015-11-27","pret":0.00942,"close":24.84}
{"ticker":"SAIA","date":"2015-11-30","pret":0.01458,"close":24.51}
{"ticker":"SAIA","date":"2015-12-01","pret":-0.00888,"close":24.58}
{"ticker":"SAIA","date":"2015-12-02","pret":-0.00733,"close":23.86}
{"ticker":"SAIA","date":"2015-12-03","pret":-0.02356,"close":23.35}
{"ticker":"SAIA","date":"2015-12-04","pret":-0.02498,"close":22.06}
{"ticker":"SAIA","date":"2015-12-07","pret":-0.05373,"close":21.43}
{"ticker":"SAIA","date":"2015-12-08","pret":-0.11242,"close":21.19}
{"ticker":"SAIA","date":"2015-12-09","pret":0.06896,"close":21.21}
{"ticker":"SAIA","date":"2015-12-10","pret":0.00753,"close":21.75}
{"ticker":"SAIA","date":"2015-12-11","pret":0.00234,"close":21.36}
{"ticker":"SAIA","date":"2015-12-14","pret":-0.00469,"close":21.42}
{"ticker":"SAIA","date":"2015-12-15","pret":0.0154,"close":22.09}
{"ticker":"SAIA","date":"2015-12-16","pret":0.0283,"close":23.29}
{"ticker":"SAIA","date":"2015-12-17"}
{"ticker":"SAIA","date":"2015-12-18","pret":0.04531,"close":22.6}
{"ticker":"SAIA","date":"2015-12-21","pret":-0.0257,"close":21.98}
{"ticker":"SAIA","date":"2015-12-22","pret":-0.02051,"close":22}
{"ticker":"SAIA","date":"2015-12-23","pret":-0.0018,"close":21.88}
{"ticker":"SAIA","date":"2015-12-24","pret":-0.01455,"close":22.29}
{"ticker":"SAIA","date":"2015-12-28","pret":0.01635,"close":21.99}
{"ticker":"SAIA","date":"2015-12-29","pret":-0.00769,"close":22.04}
{"ticker":"SAIA","date":"2015-12-30","pret":-0.0082,"close":21.59}
{"ticker":"SAIA","date":"2015-12-31","pret":-0.01894,"close":22.25}
{"ticker":"SAIA","date":"2016-01-04","pret":0.01344,"close":21.79}
{"ticker":"SAIA","date":"2016-01-05","pret":0.00642,"close":22.43}
{"ticker":"SAIC","date":"2015-01-02","pret":-0.00857,"close":49.5}
{"ticker":"SAIC","date":"2015-01-05","pret":-0.01432,"close":49.37}
{"ticker":"SAIC","date":"2015-01-06","pret":0.00809,"close":49.17}
{"ticker":"SAIC","date":"2015-01-07","pret":-0.00323,"close":49.3}
{"ticker":"SAIC","date":"2015-01-08","pret":0.0004,"close":49.29}
{"ticker":"SAIC","date":"2015-01-09","pret":-0.00304,"close":49.24}
{"ticker":"SAIC","date":"2015-01-12","pret":0.0004,"close":49.13}
{"ticker":"SAIC","date":"2015-01-13","pret":-0.00162,"close":51.22}
{"ticker":"SAIC","date":"2015-01-14","pret":0.03254,"close":51.15}
{"ticker":"SAIC","date":"2015-01-15","pret":0.0086,"close":51.55}
{"ticker":"SAIC","date":"2015-01-16","pret":0.00156,"close":51.5}
{"ticker":"SAIC","date":"2015-01-20","pret":0.00117,"close":51.45}
{"ticker":"SAIC","date":"2015-01-21","pret":-0.00039,"close":50.78}
{"ticker":"SAIC","date":"2015-01-22","pret":-0.00741,"close":51.19}
{"ticker":"SAIC","date":"2015-01-23","pret":0.00274,"close":50.84}
{"ticker":"SAIC","date":"2015-01-26","pret":-0.00803,"close":51}
{"ticker":"SAIC","date":"2015-01-27","pret":-0.00473,"close":50.5}
{"ticker":"SAIC","date":"2015-01-28","pret":0.00807,"close":49.99}
{"ticker":"SAIC","date":"2015-01-29","pret":-0.02,"close":50.82}
{"ticker":"SAIC","date":"2015-01-30","pret":0.01134,"close":48.78}
{"ticker":"SAIC","date":"2015-02-02","pret":-0.03687,"close":48.78}
{"ticker":"SAIC","date":"2015-02-03","pret":0.00573,"close":50.79}
{"ticker":"SAIC","date":"2015-02-04","pret":0.0339,"close":50.95}
{"ticker":"SAIC","date":"2015-02-05","pret":0.00688,"close":52.18}
{"ticker":"SAIC","date":"2015-02-06","pret":0.02381,"close":51.54}
{"ticker":"SAIC","date":"2015-02-09","pret":-0.01756,"close":50.64}
{"ticker":"SAIC","date":"2015-02-10","pret":-0.01116,"close":51.38}
{"ticker":"SAIC","date":"2015-02-11","pret":0.00687,"close":51.03}
{"ticker":"SAIC","date":"2015-02-12","pret":0.00526,"close":53.22}
{"ticker":"SAIC","date":"2015-02-13","pret":0.0329,"close":52.99}
{"ticker":"SAIC","date":"2015-02-17","pret":-0.00453,"close":53.8}
{"ticker":"SAIC","date":"2015-02-18","pret":0.01333,"close":54.06}
{"ticker":"SAIC","date":"2015-02-19","pret":0.00484,"close":54.6}
{"ticker":"SAIC","date":"2015-02-20","pret":0.01291,"close":55.1}
{"ticker":"SAIC","date":"2015-02-23","pret":0.00912,"close":54.35}
{"ticker":"SAIC","date":"2015-02-24","pret":-0.01408,"close":53.59}
{"ticker":"SAIC","date":"2015-02-25","pret":-0.01111,"close":54.3}
{"ticker":"SAIC","date":"2015-02-26","pret":0.01111,"close":54.79}
{"ticker":"SAIC","date":"2015-02-27","pret":0.00642,"close":54.68}
{"ticker":"SAIC","date":"2015-03-02","pret":0.00055,"close":55.45}
{"ticker":"SAIC","date":"2015-03-03","pret":0.01037,"close":54.95}
{"ticker":"SAIC","date":"2015-03-04","pret":-0.01055,"close":53.85}
{"ticker":"SAIC","date":"2015-03-05","pret":-0.01716,"close":53.17}
{"ticker":"SAIC","date":"2015-03-06","pret":-0.02201,"close":52.35}
{"ticker":"SAIC","date":"2015-03-09","pret":-0.00114,"close":53.31}
{"ticker":"SAIC","date":"2015-03-10","pret":0.00872,"close":52.63}
{"ticker":"SAIC","date":"2015-03-11","pret":-0.00663,"close":52.63}
{"ticker":"SAIC","date":"2015-03-12","pret":0.00606,"close":53.47}
{"ticker":"SAIC","date":"2015-03-13","pret":0.00996,"close":53.16}
{"ticker":"SAIC","date":"2015-03-16","pret":-0.00394,"close":53.46}
{"ticker":"SAIC","date":"2015-03-17","pret":0.00056,"close":53.55}
{"ticker":"SAIC","date":"2015-03-18","pret":0.00112,"close":54.21}
{"ticker":"SAIC","date":"2015-03-19","pret":0.0147,"close":53.88}
{"ticker":"SAIC","date":"2015-03-20","pret":0.00295,"close":55.05}
{"ticker":"SAIC","date":"2015-03-23","pret":0.01372,"close":55.42}
{"ticker":"SAIC","date":"2015-03-24","pret":0.00489,"close":55.1}
{"ticker":"SAIC","date":"2015-03-25","pret":-0.00417,"close":52.96}
{"ticker":"SAIC","date":"2015-03-26","pret":-0.04246,"close":52.67}
{"ticker":"SAIC","date":"2015-03-27","pret":-0.00133,"close":54.36}
{"ticker":"SAIC","date":"2015-03-30","pret":0.03155,"close":55.7}
{"ticker":"SAIC","date":"2015-03-31","pret":0.01749,"close":51.35}
{"ticker":"SAIC","date":"2015-04-01","pret":-0.06934,"close":52.26}
{"ticker":"SAIC","date":"2015-04-02","pret":0.01135,"close":51.97}
{"ticker":"SAIC","date":"2015-04-06","pret":-0.00556,"close":52.28}
{"ticker":"SAIC","date":"2015-04-07","pret":0.00288,"close":51.8}
{"ticker":"SAIC","date":"2015-04-08","pret":-0.00712,"close":52.13}
{"ticker":"SAIC","date":"2015-04-09","pret":0.01153,"close":52.11}
{"ticker":"SAIC","date":"2015-04-10","pret":-0.00402,"close":52.35}
{"ticker":"SAIC","date":"2015-04-13","pret":-0.00404,"close":52.33}
{"ticker":"SAIC","date":"2015-04-14","pret":0.0071,"close":51.35}
{"ticker":"SAIC","date":"2015-04-15","pret":-0.02067,"close":51.19}
{"ticker":"SAIC","date":"2015-04-16","pret":-0.00078,"close":51.41}
{"ticker":"SAIC","date":"2015-04-17","pret":-0.00372,"close":50.51}
{"ticker":"SAIC","date":"2015-04-20","pret":-0.00275,"close":51.68}
{"ticker":"SAIC","date":"2015-04-21","pret":0.02255,"close":52.06}
{"ticker":"SAIC","date":"2015-04-22","pret":0.00058,"close":52.19}
{"ticker":"SAIC","date":"2015-04-23","pret":-0.00058,"close":52.4}
{"ticker":"SAIC","date":"2015-04-24","pret":0.00499,"close":52.39}
{"ticker":"SAIC","date":"2015-04-27","pret":0.00325,"close":51.43}
{"ticker":"SAIC","date":"2015-04-28","pret":-0.021,"close":52.27}
{"ticker":"SAIC","date":"2015-04-29","pret":0.01334,"close":51.49}
{"ticker":"SAIC","date":"2015-04-30","pret":-0.01296,"close":50.1}
{"ticker":"SAIC","date":"2015-05-01","pret":-0.02065,"close":50.67}
{"ticker":"SAIC","date":"2015-05-04","pret":0.01224,"close":50.87}
{"ticker":"SAIC","date":"2015-05-05","pret":-0.00059,"close":50.1}
{"ticker":"SAIC","date":"2015-05-06","pret":-0.01703,"close":49.83}
{"ticker":"SAIC","date":"2015-05-07","pret":-0.00541,"close":50.05}
{"ticker":"SAIC","date":"2015-05-08","pret":0.01732,"close":51.41}
{"ticker":"SAIC","date":"2015-05-11","pret":0.01255,"close":51.34}
{"ticker":"SAIC","date":"2015-05-12","pret":-0.00391,"close":50.92}
{"ticker":"SAIC","date":"2015-05-13","pret":0.00293,"close":51.92}
{"ticker":"SAIC","date":"2015-05-14","pret":0.01587,"close":53.22}
{"ticker":"SAIC","date":"2015-05-15","pret":0.02391,"close":53.21}
{"ticker":"SAIC","date":"2015-05-18","pret":-0.00451,"close":53.7}
{"ticker":"SAIC","date":"2015-05-19","pret":0.00975,"close":53.4}
{"ticker":"SAIC","date":"2015-05-20","pret":-0.00075,"close":53.3}
{"ticker":"SAIC","date":"2015-05-21","pret":-0.00543,"close":52.65}
{"ticker":"SAIC","date":"2015-05-22","pret":-0.01513,"close":52.48}
{"ticker":"SAIC","date":"2015-05-26","pret":-0.00478,"close":51.84}
{"ticker":"SAIC","date":"2015-05-27","pret":-0.00441,"close":52.99}
{"ticker":"SAIC","date":"2015-05-28","pret":0.01602,"close":54.19}
{"ticker":"SAIC","date":"2015-05-29","pret":0.02264,"close":53}
{"ticker":"SAIC","date":"2015-06-01","pret":-0.01679,"close":53.62}
{"ticker":"SAIC","date":"2015-06-02","pret":0.00188,"close":52.79}
{"ticker":"SAIC","date":"2015-06-03","pret":-0.00376,"close":53.75}
{"ticker":"SAIC","date":"2015-06-04","pret":0.00938,"close":53.11}
{"ticker":"SAIC","date":"2015-06-05","pret":-0.01297,"close":53.66}
{"ticker":"SAIC","date":"2015-06-08","pret":0.01278,"close":53.22}
{"ticker":"SAIC","date":"2015-06-09","pret":-0.03788,"close":50.46}
{"ticker":"SAIC","date":"2015-06-10","pret":-0.0186,"close":50.83}
{"ticker":"SAIC","date":"2015-06-11","pret":0.00787,"close":51.38}
{"ticker":"SAIC","date":"2015-06-12","pret":0.00157,"close":50.82}
{"ticker":"SAIC","date":"2015-06-15","pret":-0.01102,"close":51.97}
{"ticker":"SAIC","date":"2015-06-16","pret":0.02502,"close":52.62}
{"ticker":"SAIC","date":"2015-06-17","pret":0.0195,"close":52.78}
{"ticker":"SAIC","date":"2015-06-18","pret":0.00284,"close":53.37}
{"ticker":"SAIC","date":"2015-06-19","pret":0.00883,"close":53.48}
{"ticker":"SAIC","date":"2015-06-22","pret":0.00857,"close":53.8}
{"ticker":"SAIC","date":"2015-06-23","pret":-0.0013,"close":53.84}
{"ticker":"SAIC","date":"2015-06-24","pret":0.00111,"close":53.3}
{"ticker":"SAIC","date":"2015-06-25","pret":-0.00521,"close":53.72}
{"ticker":"SAIC","date":"2015-06-26","pret":0.00614,"close":53.79}
{"ticker":"SAIC","date":"2015-06-29","pret":-0.014,"close":53}
{"ticker":"SAIC","date":"2015-06-30","pret":0.00469,"close":52.85}
{"ticker":"SAIC","date":"2015-07-01","pret":-0.00412,"close":52.41}
{"ticker":"SAIC","date":"2015-07-02","pret":-0.014,"close":51.97}
{"ticker":"SAIC","date":"2015-07-06","pret":-0.01807,"close":52.25}
{"ticker":"SAIC","date":"2015-07-07","pret":0.01177,"close":52.2}
{"ticker":"SAIC","date":"2015-07-08","pret":-0.00828,"close":52.02}
{"ticker":"SAIC","date":"2015-07-09","pret":0.01782,"close":52.22}
{"ticker":"SAIC","date":"2015-07-10","pret":0.00606,"close":52.56}
{"ticker":"SAIC","date":"2015-07-13","pret":-0.00606,"close":52.87}
{"ticker":"SAIC","date":"2015-07-14","pret":0.00512,"close":53.42}
{"ticker":"SAIC","date":"2015-07-15","pret":0.0094,"close":53.49}
{"ticker":"SAIC","date":"2015-07-16","pret":0.00857,"close":54.05}
{"ticker":"SAIC","date":"2015-07-17","pret":0.00148,"close":54.01}
{"ticker":"SAIC","date":"2015-07-20","pret":0.00185,"close":53.98}
{"ticker":"SAIC","date":"2015-07-21","pret":-0.00222,"close":53.33}
{"ticker":"SAIC","date":"2015-07-22","pret":-0.01325,"close":53.88}
{"ticker":"SAIC","date":"2015-07-23","pret":0.01214,"close":53.69}
{"ticker":"SAIC","date":"2015-07-24","pret":-0.00614,"close":52.93}
{"ticker":"SAIC","date":"2015-07-27","pret":-0.01429,"close":51.94}
{"ticker":"SAIC","date":"2015-07-28","pret":-0.00551,"close":53.18}
{"ticker":"SAIC","date":"2015-07-29","pret":0.00967,"close":53.79}
{"ticker":"SAIC","date":"2015-07-30","pret":0.01051,"close":53.72}
{"ticker":"SAIC","date":"2015-07-31","pret":0.00503,"close":53.68}
{"ticker":"SAIC","date":"2015-08-03","pret":-0.00316,"close":53.54}
{"ticker":"SAIC","date":"2015-08-04","pret":-0.00317,"close":52.87}
{"ticker":"SAIC","date":"2015-08-05","pret":-0.00769,"close":53.69}
{"ticker":"SAIC","date":"2015-08-06","pret":0.00993,"close":52.06}
{"ticker":"SAIC","date":"2015-08-07","pret":-0.0355,"close":51.9}
{"ticker":"SAIC","date":"2015-08-10","pret":0.01019,"close":52.33}
{"ticker":"SAIC","date":"2015-08-11","pret":-0.01096,"close":51.76}
{"ticker":"SAIC","date":"2015-08-12","pret":-0.00524,"close":51.59}
{"ticker":"SAIC","date":"2015-08-13","pret":0.00136,"close":51.26}
{"ticker":"SAIC","date":"2015-08-14","pret":-0.00701,"close":51.74}
{"ticker":"SAIC","date":"2015-08-17","pret":0.00507,"close":52.57}
{"ticker":"SAIC","date":"2015-08-18","pret":0.01793,"close":51.65}
{"ticker":"SAIC","date":"2015-08-19","pret":-0.01851,"close":51.77}
{"ticker":"SAIC","date":"2015-08-20","pret":-0.00429,"close":51.07}
{"ticker":"SAIC","date":"2015-08-21","pret":-0.02234,"close":48.86}
{"ticker":"SAIC","date":"2015-08-24","pret":-0.08747,"close":47}
{"ticker":"SAIC","date":"2015-08-25","pret":0.05372,"close":46.25}
{"ticker":"SAIC","date":"2015-08-26","pret":-0.02661,"close":48.04}
{"ticker":"SAIC","date":"2015-08-27","pret":0.03012,"close":48.8}
{"ticker":"SAIC","date":"2015-08-28","pret":0.00062,"close":49.23}
{"ticker":"SAIC","date":"2015-08-31","pret":0.00513,"close":48.77}
{"ticker":"SAIC","date":"2015-09-01","pret":-0.05214,"close":42.44}
{"ticker":"SAIC","date":"2015-09-02","pret":-0.07318,"close":42.77}
{"ticker":"SAIC","date":"2015-09-03","pret":-0.00722,"close":42.83}
{"ticker":"SAIC","date":"2015-09-04","pret":-0.01082,"close":42.35}
{"ticker":"SAIC","date":"2015-09-08","pret":0.0185,"close":42.36}
{"ticker":"SAIC","date":"2015-09-09","pret":-0.00909,"close":41.73}
{"ticker":"SAIC","date":"2015-09-10","pret":-0.02442,"close":41.05}
{"ticker":"SAIC","date":"2015-09-11","pret":-0.01792,"close":41.48}
{"ticker":"SAIC","date":"2015-09-14","pret":0.02151,"close":41.49}
{"ticker":"SAIC","date":"2015-09-15","pret":-0.00672,"close":42.1}
{"ticker":"SAIC","date":"2015-09-16","pret":0.01624,"close":42.51}
{"ticker":"SAIC","date":"2015-09-17","pret":0.00449,"close":43.1}
{"ticker":"SAIC","date":"2015-09-18","pret":0.0047,"close":42.49}
{"ticker":"SAIC","date":"2015-09-21","pret":0.00608,"close":42.44}
{"ticker":"SAIC","date":"2015-09-22","pret":-0.02289,"close":41.89}
{"ticker":"SAIC","date":"2015-09-23","pret":0.00024,"close":41.63}
{"ticker":"SAIC","date":"2015-09-24","pret":-0.01345,"close":41.31}
{"ticker":"SAIC","date":"2015-09-25","pret":0.00555,"close":40.84}
{"ticker":"SAIC","date":"2015-09-28","pret":-0.02508,"close":40.25}
{"ticker":"SAIC","date":"2015-09-29","pret":-0.00867,"close":39.89}
{"ticker":"SAIC","date":"2015-09-30","pret":-0.00249,"close":40.21}
{"ticker":"SAIC","date":"2015-10-01","pret":0.00249,"close":40.15}
{"ticker":"SAIC","date":"2015-10-02","pret":-0.01252,"close":40.57}
{"ticker":"SAIC","date":"2015-10-05","pret":0.0261,"close":41.62}
{"ticker":"SAIC","date":"2015-10-06","pret":0.02112,"close":41.71}
{"ticker":"SAIC","date":"2015-10-07","pret":0.00694,"close":42.85}
{"ticker":"SAIC","date":"2015-10-08","pret":0.01891,"close":42.91}
{"ticker":"SAIC","date":"2015-10-09","pret":0.00677,"close":42.99}
{"ticker":"SAIC","date":"2015-10-12","pret":-0.00186,"close":43}
{"ticker":"SAIC","date":"2015-10-13","pret":-0.01172,"close":41.95}
{"ticker":"SAIC","date":"2015-10-14","pret":-0.00947,"close":42.22}
{"ticker":"SAIC","date":"2015-10-15","pret":0.00664,"close":42.66}
{"ticker":"SAIC","date":"2015-10-16","pret":0.01268,"close":42.33}
{"ticker":"SAIC","date":"2015-10-19","pret":-0.01956,"close":42.44}
{"ticker":"SAIC","date":"2015-10-20","pret":0.00641,"close":42.38}
{"ticker":"SAIC","date":"2015-10-21","pret":0.00401,"close":41.61}
{"ticker":"SAIC","date":"2015-10-22","pret":-0.01519,"close":42.79}
{"ticker":"SAIC","date":"2015-10-23","pret":0.03317,"close":43.67}
{"ticker":"SAIC","date":"2015-10-26","pret":0.00646,"close":43.79}
{"ticker":"SAIC","date":"2015-10-27","pret":0.00138,"close":43.66}
{"ticker":"SAIC","date":"2015-10-28","pret":0.00367,"close":45.25}
{"ticker":"SAIC","date":"2015-10-29","pret":0.02797,"close":45.53}
{"ticker":"SAIC","date":"2015-10-30","pret":0.01326,"close":45.86}
{"ticker":"SAIC","date":"2015-11-02","pret":0.00591,"close":45.74}
{"ticker":"SAIC","date":"2015-11-03","pret":-0.00284,"close":45.41}
{"ticker":"SAIC","date":"2015-11-04","pret":-0.00505,"close":45.81}
{"ticker":"SAIC","date":"2015-11-05","pret":0.00745,"close":45.99}
{"ticker":"SAIC","date":"2015-11-06","pret":-0.00416,"close":46.19}
{"ticker":"SAIC","date":"2015-11-09","pret":0.0083,"close":45.64}
{"ticker":"SAIC","date":"2015-11-10","pret":-0.01159,"close":45.99}
{"ticker":"SAIC","date":"2015-11-11","pret":0.01137,"close":46.72}
{"ticker":"SAIC","date":"2015-11-12","pret":0.00347,"close":46.1}
{"ticker":"SAIC","date":"2015-11-13","pret":-0.00696,"close":45.3}
{"ticker":"SAIC","date":"2015-11-16","pret":-0.01539,"close":45.86}
{"ticker":"SAIC","date":"2015-11-17","pret":0.01909,"close":45.94}
{"ticker":"SAIC","date":"2015-11-18","pret":0.00174,"close":47.18}
{"ticker":"SAIC","date":"2015-11-19","pret":0.02189,"close":47.38}
{"ticker":"SAIC","date":"2015-11-20","pret":0.01203,"close":47.68}
{"ticker":"SAIC","date":"2015-11-23","pret":-0.00273,"close":47.97}
{"ticker":"SAIC","date":"2015-11-24","pret":0.00462,"close":47.97}
{"ticker":"SAIC","date":"2015-11-25","pret":0.0073,"close":49.33}
{"ticker":"SAIC","date":"2015-11-26"}
{"ticker":"SAIC","date":"2015-11-27","pret":0.02362,"close":49.35}
{"ticker":"SAIC","date":"2015-11-30","pret":0.00243,"close":50.24}
{"ticker":"SAIC","date":"2015-12-01","pret":0.02005,"close":50.53}
{"ticker":"SAIC","date":"2015-12-02","pret":-0.00957,"close":51.6}
{"ticker":"SAIC","date":"2015-12-03","pret":0.03679,"close":50.1}
{"ticker":"SAIC","date":"2015-12-04","pret":-0.03319,"close":49.82}
{"ticker":"SAIC","date":"2015-12-07","pret":-0.0048,"close":49.37}
{"ticker":"SAIC","date":"2015-12-08","pret":-0.01679,"close":49.06}
{"ticker":"SAIC","date":"2015-12-09","pret":-0.00409,"close":47.73}
{"ticker":"SAIC","date":"2015-12-10","pret":0.00184,"close":48.97}
{"ticker":"SAIC","date":"2015-12-11","pret":-0.01338,"close":46.98}
{"ticker":"SAIC","date":"2015-12-14","pret":-0.02689,"close":46.3}
{"ticker":"SAIC","date":"2015-12-15","pret":-0.00791,"close":47.03}
{"ticker":"SAIC","date":"2015-12-16","pret":0.01618,"close":47.31}
{"ticker":"SAIC","date":"2015-12-17"}
{"ticker":"SAIC","date":"2015-12-18","pret":-0.01403,"close":44.84}
{"ticker":"SAIC","date":"2015-12-21","pret":-0.03176,"close":44.88}
{"ticker":"SAIC","date":"2015-12-22","pret":-0.00554,"close":44.9}
{"ticker":"SAIC","date":"2015-12-23","pret":0.00022,"close":45}
{"ticker":"SAIC","date":"2015-12-24","pret":0,"close":45.01}
{"ticker":"SAIC","date":"2015-12-28","pret":0.00022,"close":45.45}
{"ticker":"SAIC","date":"2015-12-29","pret":0.0139,"close":46.74}
{"ticker":"SAIC","date":"2015-12-30","pret":0.02103,"close":46.45}
{"ticker":"SAIC","date":"2015-12-31","pret":-0.0084,"close":45.78}
{"ticker":"SAIC","date":"2016-01-04","pret":-0.03009,"close":43.78}
{"ticker":"SAIC","date":"2016-01-05","pret":-0.01913,"close":43.79}
{"ticker":"SALE","date":"2015-01-02","pret":0,"close":14.82}
{"ticker":"SALE","date":"2015-01-05","pret":0.00406,"close":14.26}
{"ticker":"SALE","date":"2015-01-06","pret":-0.0309,"close":13.69}
{"ticker":"SALE","date":"2015-01-07","pret":-0.03621,"close":13.86}
{"ticker":"SALE","date":"2015-01-08","pret":0.00649,"close":14.17}
{"ticker":"SALE","date":"2015-01-09","pret":0.01991,"close":14.07}
{"ticker":"SALE","date":"2015-01-12","pret":-0.00991,"close":14.15}
{"ticker":"SALE","date":"2015-01-13","pret":0.01342,"close":14.52}
{"ticker":"SALE","date":"2015-01-14","pret":0.03449,"close":14.52}
{"ticker":"SALE","date":"2015-01-15","pret":-0.01091,"close":14.31}
{"ticker":"SALE","date":"2015-01-16","pret":-0.02078,"close":14.56}
{"ticker":"SALE","date":"2015-01-20","pret":0.0194,"close":14.48}
{"ticker":"SALE","date":"2015-01-21","pret":-0.01035,"close":14.89}
{"ticker":"SALE","date":"2015-01-22","pret":0.04143,"close":15.6}
{"ticker":"SALE","date":"2015-01-23","pret":0.03466,"close":15.21}
{"ticker":"SALE","date":"2015-01-26","pret":-0.0162,"close":15.31}
{"ticker":"SALE","date":"2015-01-27","pret":-0.01051,"close":15.24}
{"ticker":"SALE","date":"2015-01-28","pret":0.01246,"close":15.05}
{"ticker":"SALE","date":"2015-01-29","pret":-0.01643,"close":15.43}
{"ticker":"SALE","date":"2015-01-30","pret":0.01773,"close":15.53}
{"ticker":"SALE","date":"2015-02-02","pret":0.01036,"close":14.76}
{"ticker":"SALE","date":"2015-02-03","pret":-0.04278,"close":15.28}
{"ticker":"SALE","date":"2015-02-04","pret":0.02195,"close":15.45}
{"ticker":"SALE","date":"2015-02-05","pret":0.01696,"close":16.22}
{"ticker":"SALE","date":"2015-02-06","pret":0.0486,"close":15.74}
{"ticker":"SALE","date":"2015-02-09","pret":-0.04409,"close":15.47}
{"ticker":"SALE","date":"2015-02-10","pret":-0.09518,"close":15.4}
{"ticker":"SALE","date":"2015-02-11","pret":0.06777,"close":15.75}
{"ticker":"SALE","date":"2015-02-12","pret":0.04148,"close":16.28}
{"ticker":"SALE","date":"2015-02-13","pret":0.03187,"close":16.41}
{"ticker":"SALE","date":"2015-02-17","pret":0.00674,"close":17}
{"ticker":"SALE","date":"2015-02-18","pret":0.03776,"close":17.31}
{"ticker":"SALE","date":"2015-02-19","pret":0.01749,"close":17.29}
{"ticker":"SALE","date":"2015-02-20","pret":-0.00464,"close":17.2}
{"ticker":"SALE","date":"2015-02-23","pret":0.0029,"close":17.31}
{"ticker":"SALE","date":"2015-02-24","pret":0.01323,"close":17.61}
{"ticker":"SALE","date":"2015-02-25","pret":0.00342,"close":17.66}
{"ticker":"SALE","date":"2015-02-26","pret":0.00568,"close":17.44}
{"ticker":"SALE","date":"2015-02-27","pret":-0.01082,"close":17.43}
{"ticker":"SALE","date":"2015-03-02","pret":-0.00344,"close":18.31}
{"ticker":"SALE","date":"2015-03-03","pret":0.04986,"close":18.12}
{"ticker":"SALE","date":"2015-03-04","pret":-0.01653,"close":18}
{"ticker":"SALE","date":"2015-03-05","pret":-0.01342,"close":18.2}
{"ticker":"SALE","date":"2015-03-06","pret":0.02337,"close":18.26}
{"ticker":"SALE","date":"2015-03-09","pret":0.00384,"close":18.25}
{"ticker":"SALE","date":"2015-03-10","pret":-0.01324,"close":17.12}
{"ticker":"SALE","date":"2015-03-11","pret":-0.05068,"close":16.77}
{"ticker":"SALE","date":"2015-03-12","pret":-0.01293,"close":16.95}
{"ticker":"SALE","date":"2015-03-13","pret":0.00354,"close":16.58}
{"ticker":"SALE","date":"2015-03-16","pret":-0.01425,"close":17.19}
{"ticker":"SALE","date":"2015-03-17","pret":0.02247,"close":17.04}
{"ticker":"SALE","date":"2015-03-18","pret":-0.00352,"close":17.1}
{"ticker":"SALE","date":"2015-03-19","pret":-0.00235,"close":17.27}
{"ticker":"SALE","date":"2015-03-20","pret":0.02153,"close":17.93}
{"ticker":"SALE","date":"2015-03-23","pret":0.03006,"close":18.31}
{"ticker":"SALE","date":"2015-03-24","pret":0.02428,"close":18.69}
{"ticker":"SALE","date":"2015-03-25","pret":0.0189,"close":18.05}
{"ticker":"SALE","date":"2015-03-26","pret":-0.03651,"close":17.88}
{"ticker":"SALE","date":"2015-03-27","pret":-0.00724,"close":18.04}
{"ticker":"SALE","date":"2015-03-30","pret":0.01443,"close":17.83}
{"ticker":"SALE","date":"2015-03-31","pret":-0.02737,"close":18.01}
{"ticker":"SALE","date":"2015-04-01","pret":0.01462,"close":17.61}
{"ticker":"SALE","date":"2015-04-02","pret":-0.01632,"close":17.59}
{"ticker":"SALE","date":"2015-04-06","pret":-0.00797,"close":17.45}
{"ticker":"SALE","date":"2015-04-07","pret":-0.00172,"close":17.79}
{"ticker":"SALE","date":"2015-04-08","pret":0.00286,"close":17.42}
{"ticker":"SALE","date":"2015-04-09","pret":-0.00458,"close":17.65}
{"ticker":"SALE","date":"2015-04-10","pret":0.01368,"close":18.13}
{"ticker":"SALE","date":"2015-04-13","pret":0.0268,"close":18.21}
{"ticker":"SALE","date":"2015-04-14","pret":-0.00055,"close":18.69}
{"ticker":"SALE","date":"2015-04-15","pret":0.03201,"close":18.81}
{"ticker":"SALE","date":"2015-04-16","pret":0.00426,"close":18.9}
{"ticker":"SALE","date":"2015-04-17","pret":-0.00694,"close":18.97}
{"ticker":"SALE","date":"2015-04-20","pret":0.0238,"close":19.49}
{"ticker":"SALE","date":"2015-04-21","pret":0.0258,"close":18.77}
{"ticker":"SALE","date":"2015-04-22","pret":-0.0432,"close":19.01}
{"ticker":"SALE","date":"2015-04-23","pret":0.01058,"close":19.02}
{"ticker":"SALE","date":"2015-04-24","pret":0.00315,"close":19.03}
{"ticker":"SALE","date":"2015-04-27","pret":0.0021,"close":18.83}
{"ticker":"SALE","date":"2015-04-28","pret":-0.0153,"close":19.34}
{"ticker":"SALE","date":"2015-04-29","pret":0.02416,"close":19.14}
{"ticker":"SALE","date":"2015-04-30","pret":-0.01675,"close":18.38}
{"ticker":"SALE","date":"2015-05-01","pret":-0.04093,"close":17.68}
{"ticker":"SALE","date":"2015-05-04","pret":-0.02957,"close":17.21}
{"ticker":"SALE","date":"2015-05-05","pret":0.01962,"close":20.09}
{"ticker":"SALE","date":"2015-05-06","pret":0.1038,"close":19.63}
{"ticker":"SALE","date":"2015-05-07","pret":-0.02176,"close":19.71}
{"ticker":"SALE","date":"2015-05-08","pret":0.02276,"close":20.05}
{"ticker":"SALE","date":"2015-05-11","pret":0.0025,"close":20.32}
{"ticker":"SALE","date":"2015-05-12","pret":0.01042,"close":20.3}
{"ticker":"SALE","date":"2015-05-13","pret":0.00738,"close":20.88}
{"ticker":"SALE","date":"2015-05-14","pret":0.02992,"close":20.91}
{"ticker":"SALE","date":"2015-05-15","pret":-0.00286,"close":20.77}
{"ticker":"SALE","date":"2015-05-18","pret":-0.00958,"close":21.55}
{"ticker":"SALE","date":"2015-05-19","pret":0.03175,"close":21.18}
{"ticker":"SALE","date":"2015-05-20","pret":-0.00514,"close":20.9}
{"ticker":"SALE","date":"2015-05-21","pret":-0.01702,"close":20.9}
{"ticker":"SALE","date":"2015-05-22","pret":-0.00382,"close":20.84}
{"ticker":"SALE","date":"2015-05-26","pret":-0.00336,"close":20.61}
{"ticker":"SALE","date":"2015-05-27","pret":-0.00917,"close":20.46}
{"ticker":"SALE","date":"2015-05-28","pret":0.00773,"close":20.58}
{"ticker":"SALE","date":"2015-05-29","pret":-0.0121,"close":20.16}
{"ticker":"SALE","date":"2015-06-01","pret":-0.01323,"close":20.21}
{"ticker":"SALE","date":"2015-06-02","pret":-0.00693,"close":20.61}
{"ticker":"SALE","date":"2015-06-03","pret":0.02696,"close":20.68}
{"ticker":"SALE","date":"2015-06-04","pret":-0.00388,"close":20}
{"ticker":"SALE","date":"2015-06-05","pret":-0.02806,"close":20.08}
{"ticker":"SALE","date":"2015-06-08","pret":0.00249,"close":19.79}
{"ticker":"SALE","date":"2015-06-09","pret":-0.01303,"close":18.96}
{"ticker":"SALE","date":"2015-06-10","pret":-0.04225,"close":19.07}
{"ticker":"SALE","date":"2015-06-11","pret":0.00734,"close":18.88}
{"ticker":"SALE","date":"2015-06-12","pret":-0.01952,"close":18.76}
{"ticker":"SALE","date":"2015-06-15","pret":-0.00588,"close":18.96}
{"ticker":"SALE","date":"2015-06-16","pret":0.01384,"close":18.72}
{"ticker":"SALE","date":"2015-06-17","pret":-0.00903,"close":18.93}
{"ticker":"SALE","date":"2015-06-18","pret":0.01114,"close":18.85}
{"ticker":"SALE","date":"2015-06-19","pret":-0.00423,"close":18.64}
{"ticker":"SALE","date":"2015-06-22","pret":-0.00372,"close":18.62}
{"ticker":"SALE","date":"2015-06-23","pret":-0.01446,"close":18.79}
{"ticker":"SALE","date":"2015-06-24","pret":0.01073,"close":18.64}
{"ticker":"SALE","date":"2015-06-25","pret":-0.00589,"close":18.57}
{"ticker":"SALE","date":"2015-06-26","pret":-0.00592,"close":18.02}
{"ticker":"SALE","date":"2015-06-29","pret":-0.03629,"close":17.58}
{"ticker":"SALE","date":"2015-06-30","pret":-0.00674,"close":17.83}
{"ticker":"SALE","date":"2015-07-01","pret":0.01344,"close":17.33}
{"ticker":"SALE","date":"2015-07-02","pret":-0.04435,"close":17.33}
{"ticker":"SALE","date":"2015-07-06","pret":0.0029,"close":17.3}
{"ticker":"SALE","date":"2015-07-07","pret":-0.00932,"close":17.18}
{"ticker":"SALE","date":"2015-07-08","pret":-0.00469,"close":16.86}
{"ticker":"SALE","date":"2015-07-09","pret":0.00118,"close":17.24}
{"ticker":"SALE","date":"2015-07-10","pret":0.02608,"close":17.09}
{"ticker":"SALE","date":"2015-07-13","pret":-0.01499,"close":17.15}
{"ticker":"SALE","date":"2015-07-14","pret":-0.02113,"close":17.04}
{"ticker":"SALE","date":"2015-07-15","pret":0.01764,"close":16.9}
{"ticker":"SALE","date":"2015-07-16","pret":-0.00117,"close":17.07}
{"ticker":"SALE","date":"2015-07-17","pret":0.00058,"close":17.14}
{"ticker":"SALE","date":"2015-07-20","pret":0.00349,"close":16.61}
{"ticker":"SALE","date":"2015-07-21","pret":-0.03609,"close":16.79}
{"ticker":"SALE","date":"2015-07-22","pret":0.00301,"close":16.74}
{"ticker":"SALE","date":"2015-07-23","pret":0.00658,"close":16.6}
{"ticker":"SALE","date":"2015-07-24","pret":-0.0114,"close":15.96}
{"ticker":"SALE","date":"2015-07-27","pret":-0.05012,"close":15.4}
{"ticker":"SALE","date":"2015-07-28","pret":-0.02116,"close":15.36}
{"ticker":"SALE","date":"2015-07-29","pret":-0.00325,"close":15.39}
{"ticker":"SALE","date":"2015-07-30","pret":-0.00522,"close":15.22}
{"ticker":"SALE","date":"2015-07-31","pret":-0.00131,"close":15.15}
{"ticker":"SALE","date":"2015-08-03","pret":-0.00459,"close":14.19}
{"ticker":"SALE","date":"2015-08-04","pret":-0.07365,"close":14.11}
{"ticker":"SALE","date":"2015-08-05","pret":-0.39386,"close":8.38}
{"ticker":"SALE","date":"2015-08-06","pret":-0.13099,"close":8.71}
{"ticker":"SALE","date":"2015-08-07","pret":0.03063,"close":8.62}
{"ticker":"SALE","date":"2015-08-10","pret":-0.00349,"close":8.58}
{"ticker":"SALE","date":"2015-08-11","pret":-0.0035,"close":8.59}
{"ticker":"SALE","date":"2015-08-12","pret":0.00233,"close":9.14}
{"ticker":"SALE","date":"2015-08-13","pret":0.06977,"close":9.05}
{"ticker":"SALE","date":"2015-08-14","pret":-0.02198,"close":9.36}
{"ticker":"SALE","date":"2015-08-17","pret":0.02956,"close":9.24}
{"ticker":"SALE","date":"2015-08-18","pret":0,"close":9.13}
{"ticker":"SALE","date":"2015-08-19","pret":-0.02181,"close":8.9}
{"ticker":"SALE","date":"2015-08-20","pret":-0.02568,"close":8.54}
{"ticker":"SALE","date":"2015-08-21","pret":-0.04868,"close":8.17}
{"ticker":"SALE","date":"2015-08-24","pret":-0.08292,"close":8.02}
{"ticker":"SALE","date":"2015-08-25","pret":0.07217,"close":8.18}
{"ticker":"SALE","date":"2015-08-26","pret":0.0012,"close":8.78}
{"ticker":"SALE","date":"2015-08-27","pret":0.06274,"close":8.68}
{"ticker":"SALE","date":"2015-08-28","pret":-0.02509,"close":9.14}
{"ticker":"SALE","date":"2015-08-31","pret":0.04294,"close":9}
{"ticker":"SALE","date":"2015-09-01","pret":0.00331,"close":8.7}
{"ticker":"SALE","date":"2015-09-02","pret":-0.03478,"close":8.75}
{"ticker":"SALE","date":"2015-09-03","pret":-0.00114,"close":8.91}
{"ticker":"SALE","date":"2015-09-04","pret":0.00342,"close":9.13}
{"ticker":"SALE","date":"2015-09-08","pret":0.05106,"close":9.11}
{"ticker":"SALE","date":"2015-09-09","pret":-0.01088,"close":9.01}
{"ticker":"SALE","date":"2015-09-10","pret":-0.01322,"close":9.06}
{"ticker":"SALE","date":"2015-09-11","pret":-0.00444,"close":9.15}
{"ticker":"SALE","date":"2015-09-14","pret":0.01875,"close":8.91}
{"ticker":"SALE","date":"2015-09-15","pret":-0.0277,"close":9.14}
{"ticker":"SALE","date":"2015-09-16","pret":0.03098,"close":9.22}
{"ticker":"SALE","date":"2015-09-17","pret":0,"close":9.22}
{"ticker":"SALE","date":"2015-09-18","pret":-0.01095,"close":9.02}
{"ticker":"SALE","date":"2015-09-21","pret":0.0022,"close":8.99}
{"ticker":"SALE","date":"2015-09-22","pret":-0.01774,"close":8.72}
{"ticker":"SALE","date":"2015-09-23","pret":-0.02606,"close":8.66}
{"ticker":"SALE","date":"2015-09-24","pret":-0.01271,"close":8.75}
{"ticker":"SALE","date":"2015-09-25","pret":0.02752,"close":8.33}
{"ticker":"SALE","date":"2015-09-28","pret":-0.06424,"close":8.36}
{"ticker":"SALE","date":"2015-09-29","pret":0.00721,"close":8.29}
{"ticker":"SALE","date":"2015-09-30","pret":0.00239,"close":8.24}
{"ticker":"SALE","date":"2015-10-01","pret":-0.0096,"close":8.22}
{"ticker":"SALE","date":"2015-10-02","pret":-0.01458,"close":8.7}
{"ticker":"SALE","date":"2015-10-05","pret":0.07087,"close":9.08}
{"ticker":"SALE","date":"2015-10-06","pret":0.03804,"close":9.58}
{"ticker":"SALE","date":"2015-10-07","pret":0.05551,"close":9.97}
{"ticker":"SALE","date":"2015-10-08","pret":0.02967,"close":9.4}
{"ticker":"SALE","date":"2015-10-09","pret":-0.14279,"close":9.02}
{"ticker":"SALE","date":"2015-10-12","pret":0.03989,"close":8.72}
{"ticker":"SALE","date":"2015-10-13","pret":-0.03294,"close":9}
{"ticker":"SALE","date":"2015-10-14","pret":0.03962,"close":9.14}
{"ticker":"SALE","date":"2015-10-15","pret":0.01651,"close":9.35}
{"ticker":"SALE","date":"2015-10-16","pret":0.0248,"close":9.32}
{"ticker":"SALE","date":"2015-10-19","pret":-0.01071,"close":9.25}
{"ticker":"SALE","date":"2015-10-20","pret":-0.00108,"close":9.36}
{"ticker":"SALE","date":"2015-10-21","pret":0.01178,"close":9.27}
{"ticker":"SALE","date":"2015-10-22","pret":-0.01178,"close":9.42}
{"ticker":"SALE","date":"2015-10-23","pret":0.02027,"close":9.5}
{"ticker":"SALE","date":"2015-10-26","pret":-0.00317,"close":9.04}
{"ticker":"SALE","date":"2015-10-27","pret":-0.0433,"close":8.71}
{"ticker":"SALE","date":"2015-10-28","pret":-0.03719,"close":9.12}
{"ticker":"SALE","date":"2015-10-29","pret":0.0438,"close":8.93}
{"ticker":"SALE","date":"2015-10-30","pret":-0.01662,"close":8.79}
{"ticker":"SALE","date":"2015-11-02","pret":-0.02146,"close":8.77}
{"ticker":"SALE","date":"2015-11-03","pret":0.22861,"close":10.53}
{"ticker":"SALE","date":"2015-11-04","pret":-0.03701,"close":10.62}
{"ticker":"SALE","date":"2015-11-05","pret":0.00845,"close":10.92}
{"ticker":"SALE","date":"2015-11-06","pret":0.02127,"close":10.89}
{"ticker":"SALE","date":"2015-11-09","pret":-0.00458,"close":10.65}
{"ticker":"SALE","date":"2015-11-10","pret":-0.01949,"close":10.85}
{"ticker":"SALE","date":"2015-11-11","pret":0.02224,"close":10.28}
{"ticker":"SALE","date":"2015-11-12","pret":-0.06926,"close":10.25}
{"ticker":"SALE","date":"2015-11-13","pret":-0.11656,"close":8.99}
{"ticker":"SALE","date":"2015-11-16","pret":-0.00442,"close":9.14}
{"ticker":"SALE","date":"2015-11-17","pret":0.00883,"close":9.01}
{"ticker":"SALE","date":"2015-11-18","pret":0.00439,"close":9.24}
{"ticker":"SALE","date":"2015-11-19","pret":0.0098,"close":9}
{"ticker":"SALE","date":"2015-11-20","pret":-0.01418,"close":9.2}
{"ticker":"SALE","date":"2015-11-23","pret":0.01093,"close":9.08}
{"ticker":"SALE","date":"2015-11-24","pret":-0.01093,"close":8.97}
{"ticker":"SALE","date":"2015-11-25","pret":-0.01105,"close":9.21}
{"ticker":"SALE","date":"2015-11-26"}
{"ticker":"SALE","date":"2015-11-27","pret":0.03815,"close":9.7}
{"ticker":"SALE","date":"2015-11-30","pret":0.04496,"close":9.76}
{"ticker":"SALE","date":"2015-12-01","pret":0.00204,"close":10.14}
{"ticker":"SALE","date":"2015-12-02","pret":0.02916,"close":10.15}
{"ticker":"SALE","date":"2015-12-03","pret":0.00593,"close":9.74}
{"ticker":"SALE","date":"2015-12-04","pret":-0.03305,"close":10}
{"ticker":"SALE","date":"2015-12-07","pret":0.02315,"close":9.82}
{"ticker":"SALE","date":"2015-12-08","pret":-0.03648,"close":9.98}
{"ticker":"SALE","date":"2015-12-09","pret":0.02648,"close":10.06}
{"ticker":"SALE","date":"2015-12-10","pret":0.00901,"close":10.28}
{"ticker":"SALE","date":"2015-12-11","pret":0.01385,"close":9.91}
{"ticker":"SALE","date":"2015-12-14","pret":-0.02386,"close":9.73}
{"ticker":"SALE","date":"2015-12-15","pret":-0.01215,"close":10.16}
{"ticker":"SALE","date":"2015-12-16","pret":-0.01024,"close":10.23}
{"ticker":"SALE","date":"2015-12-17"}
{"ticker":"SALE","date":"2015-12-18","pret":0.03835,"close":9.96}
{"ticker":"SALE","date":"2015-12-21","pret":-0.00995,"close":10.12}
{"ticker":"SALE","date":"2015-12-22","pret":0.01587,"close":10.08}
{"ticker":"SALE","date":"2015-12-23","pret":-0.00296,"close":10.32}
{"ticker":"SALE","date":"2015-12-24","pret":0.01858,"close":10.36}
{"ticker":"SALE","date":"2015-12-28","pret":0.00194,"close":10.15}
{"ticker":"SALE","date":"2015-12-29","pret":-0.00874,"close":10.32}
{"ticker":"SALE","date":"2015-12-30","pret":0.00874,"close":10.11}
{"ticker":"SALE","date":"2015-12-31","pret":-0.02845,"close":9.92}
{"ticker":"SALE","date":"2016-01-04","pret":-0.02519,"close":9.69}
{"ticker":"SALE","date":"2016-01-05","pret":-0.00717,"close":9.73}
{"ticker":"SALT","date":"2015-01-02","pret":0.03062,"close":23.4}
{"ticker":"SALT","date":"2015-01-05","pret":-0.05156,"close":22.32}
{"ticker":"SALT","date":"2015-01-06","pret":-0.0053,"close":23.4}
{"ticker":"SALT","date":"2015-01-07","pret":0.04676,"close":23.16}
{"ticker":"SALT","date":"2015-01-08","pret":-0.0102,"close":26.52}
{"ticker":"SALT","date":"2015-01-09","pret":0.1115,"close":25.32}
{"ticker":"SALT","date":"2015-01-12","pret":-0.03739,"close":25.68}
{"ticker":"SALT","date":"2015-01-13","pret":0.02353,"close":24.96}
{"ticker":"SALT","date":"2015-01-14","pret":-0.04763,"close":24.24}
{"ticker":"SALT","date":"2015-01-15","pret":-0.00489,"close":24.6}
{"ticker":"SALT","date":"2015-01-16","pret":0,"close":24.72}
{"ticker":"SALT","date":"2015-01-20","pret":0.0146,"close":23.88}
{"ticker":"SALT","date":"2015-01-21","pret":-0.03941,"close":23.16}
{"ticker":"SALT","date":"2015-01-22","pret":-0.02545,"close":22.68}
{"ticker":"SALT","date":"2015-01-23","pret":-0.02611,"close":21.84}
{"ticker":"SALT","date":"2015-01-26","pret":-0.03774,"close":20.88}
{"ticker":"SALT","date":"2015-01-27","pret":-0.05072,"close":19.92}
{"ticker":"SALT","date":"2015-01-28","pret":-0.02933,"close":15.72}
{"ticker":"SALT","date":"2015-01-29","pret":-0.23362,"close":17.16}
{"ticker":"SALT","date":"2015-01-30","pret":0.05841,"close":17.88}
{"ticker":"SALT","date":"2015-02-02","pret":0.06852,"close":19.92}
{"ticker":"SALT","date":"2015-02-03","pret":0.10668,"close":23.76}
{"ticker":"SALT","date":"2015-02-04","pret":0.17435,"close":25.44}
{"ticker":"SALT","date":"2015-02-05","pret":0.0344,"close":26.4}
{"ticker":"SALT","date":"2015-02-06","pret":0.05635,"close":25.08}
{"ticker":"SALT","date":"2015-02-09","pret":-0.06606,"close":24.48}
{"ticker":"SALT","date":"2015-02-10","pret":0,"close":24}
{"ticker":"SALT","date":"2015-02-11","pret":-0.02469,"close":23.88}
{"ticker":"SALT","date":"2015-02-12","pret":-0.00501,"close":23.88}
{"ticker":"SALT","date":"2015-02-13","pret":0.01496,"close":26.04}
{"ticker":"SALT","date":"2015-02-17","pret":0.07623,"close":24.12}
{"ticker":"SALT","date":"2015-02-18","pret":-0.08119,"close":25.08}
{"ticker":"SALT","date":"2015-02-19","pret":0.0438,"close":26.04}
{"ticker":"SALT","date":"2015-02-20","pret":0.05557,"close":26.88}
{"ticker":"SALT","date":"2015-02-23","pret":0.03104,"close":26.4}
{"ticker":"SALT","date":"2015-02-24","pret":-0.04009,"close":25.32}
{"ticker":"SALT","date":"2015-02-25","pret":-0.04652,"close":27.48}
{"ticker":"SALT","date":"2015-02-26","pret":0.08661,"close":29.04}
{"ticker":"SALT","date":"2015-02-27","pret":0.07567,"close":30.6}
{"ticker":"SALT","date":"2015-03-02","pret":0.03969,"close":32.52}
{"ticker":"SALT","date":"2015-03-03","pret":0.05304,"close":32.4}
{"ticker":"SALT","date":"2015-03-04","pret":-0.04529,"close":33.12}
{"ticker":"SALT","date":"2015-03-05","pret":-0.01165,"close":30.84}
{"ticker":"SALT","date":"2015-03-06","pret":-0.01972,"close":30}
{"ticker":"SALT","date":"2015-03-09","pret":0,"close":28.32}
{"ticker":"SALT","date":"2015-03-10","pret":-0.08304,"close":25.08}
{"ticker":"SALT","date":"2015-03-11","pret":-0.10488,"close":25.92}
{"ticker":"SALT","date":"2015-03-12","pret":0.04236,"close":26.28}
{"ticker":"SALT","date":"2015-03-13","pret":0.0046,"close":27.6}
{"ticker":"SALT","date":"2015-03-16","pret":0.06224,"close":27.36}
{"ticker":"SALT","date":"2015-03-17","pret":-0.0262,"close":27.48}
{"ticker":"SALT","date":"2015-03-18","pret":0.00441,"close":28.44}
{"ticker":"SALT","date":"2015-03-19","pret":0.04311,"close":28.92}
{"ticker":"SALT","date":"2015-03-20","pret":0.01674,"close":29.04}
{"ticker":"SALT","date":"2015-03-23","pret":0,"close":30}
{"ticker":"SALT","date":"2015-03-24","pret":0.03666,"close":29.88}
{"ticker":"SALT","date":"2015-03-25","pret":0,"close":28.44}
{"ticker":"SALT","date":"2015-03-26","pret":-0.05763,"close":27.48}
{"ticker":"SALT","date":"2015-03-27","pret":-0.03449,"close":27.6}
{"ticker":"SALT","date":"2015-03-30","pret":0.01307,"close":27.96}
{"ticker":"SALT","date":"2015-03-31","pret":0,"close":28.44}
{"ticker":"SALT","date":"2015-04-01","pret":0.01717,"close":26.52}
{"ticker":"SALT","date":"2015-04-02","pret":-0.07051,"close":26.76}
{"ticker":"SALT","date":"2015-04-06","pret":0.0181,"close":26.52}
{"ticker":"SALT","date":"2015-04-07","pret":-0.01354,"close":26.88}
{"ticker":"SALT","date":"2015-04-08","pret":0.02247,"close":24.72}
{"ticker":"SALT","date":"2015-04-09","pret":-0.09309,"close":24.24}
{"ticker":"SALT","date":"2015-04-10","pret":-0.00489,"close":25.44}
{"ticker":"SALT","date":"2015-04-13","pret":0.04317,"close":24.24}
{"ticker":"SALT","date":"2015-04-14","pret":-0.04809,"close":24}
{"ticker":"SALT","date":"2015-04-15","pret":0.00491,"close":25.08}
{"ticker":"SALT","date":"2015-04-16","pret":0.02421,"close":25.2}
{"ticker":"SALT","date":"2015-04-17","pret":0.00477,"close":24.24}
{"ticker":"SALT","date":"2015-04-20","pret":-0.02899,"close":26.64}
{"ticker":"SALT","date":"2015-04-21","pret":0.09798,"close":25.2}
{"ticker":"SALT","date":"2015-04-22","pret":-0.04082,"close":26.4}
{"ticker":"SALT","date":"2015-04-23","pret":0.01835,"close":28.08}
{"ticker":"SALT","date":"2015-04-24","pret":0.06596,"close":29.76}
{"ticker":"SALT","date":"2015-04-27","pret":0.06188,"close":30.84}
{"ticker":"SALT","date":"2015-04-28","pret":0.00399,"close":30.12}
{"ticker":"SALT","date":"2015-04-29","pret":-0.02012,"close":29.52}
{"ticker":"SALT","date":"2015-04-30","pret":-0.01227,"close":28.92}
{"ticker":"SALT","date":"2015-05-01","pret":-0.00412,"close":29.52}
{"ticker":"SALT","date":"2015-05-04","pret":0.01232,"close":30}
{"ticker":"SALT","date":"2015-05-05","pret":0.07469,"close":30.36}
{"ticker":"SALT","date":"2015-05-06","pret":-0.03861,"close":30.84}
{"ticker":"SALT","date":"2015-05-07","pret":0.00393,"close":30.96}
{"ticker":"SALT","date":"2015-05-08","pret":0.02326,"close":31.8}
{"ticker":"SALT","date":"2015-05-11","pret":0.00763,"close":31.8}
{"ticker":"SALT","date":"2015-05-12","pret":0.0038,"close":31.8}
{"ticker":"SALT","date":"2015-05-13","pret":0.03352,"close":32.16}
{"ticker":"SALT","date":"2015-05-14","pret":-0.01849,"close":31.92}
{"ticker":"SALT","date":"2015-05-15","pret":-0.01126,"close":31.08}
{"ticker":"SALT","date":"2015-05-18","pret":-0.03065,"close":30.72}
{"ticker":"SALT","date":"2015-05-19","pret":-0.00781,"close":29.64}
{"ticker":"SALT","date":"2015-05-20","pret":-0.02784,"close":30}
{"ticker":"SALT","date":"2015-05-21","pret":0.00803,"close":30}
{"ticker":"SALT","date":"2015-05-22","pret":-0.00803,"close":29.76}
{"ticker":"SALT","date":"2015-05-26","pret":-0.0081,"close":27.48}
{"ticker":"SALT","date":"2015-05-27","pret":-0.07599,"close":29.04}
{"ticker":"SALT","date":"2015-05-28","pret":0.05959,"close":29.04}
{"ticker":"SALT","date":"2015-05-29","pret":-0.0083,"close":28.44}
{"ticker":"SALT","date":"2015-06-01","pret":-0.00418,"close":28.8}
{"ticker":"SALT","date":"2015-06-02","pret":0.00418,"close":29.76}
{"ticker":"SALT","date":"2015-06-03","pret":0.03279,"close":30.12}
{"ticker":"SALT","date":"2015-06-04","pret":0.00803,"close":28.56}
{"ticker":"SALT","date":"2015-06-05","pret":-0.04919,"close":29.52}
{"ticker":"SALT","date":"2015-06-08","pret":0.03712,"close":29.04}
{"ticker":"SALT","date":"2015-06-09","pret":-0.02459,"close":26.04}
{"ticker":"SALT","date":"2015-06-10","pret":-0.26444,"close":19.2}
{"ticker":"SALT","date":"2015-06-11","pret":-0.17693,"close":19.08}
{"ticker":"SALT","date":"2015-06-12","pret":0.02548,"close":19.8}
{"ticker":"SALT","date":"2015-06-15","pret":0.03096,"close":19.68}
{"ticker":"SALT","date":"2015-06-16","pret":0.01212,"close":20.64}
{"ticker":"SALT","date":"2015-06-17","pret":0.04707,"close":20.88}
{"ticker":"SALT","date":"2015-06-18","pret":-0.01156,"close":20.16}
{"ticker":"SALT","date":"2015-06-19","pret":-0.00583,"close":20.88}
{"ticker":"SALT","date":"2015-06-22","pret":0.02312,"close":20.16}
{"ticker":"SALT","date":"2015-06-23","pret":-0.04082,"close":21.24}
{"ticker":"SALT","date":"2015-06-24","pret":0.05219,"close":20.88}
{"ticker":"SALT","date":"2015-06-25","pret":-0.00567,"close":20.4}
{"ticker":"SALT","date":"2015-06-26","pret":-0.04059,"close":20.88}
{"ticker":"SALT","date":"2015-06-29","pret":0,"close":20.04}
{"ticker":"SALT","date":"2015-06-30","pret":-0.00594,"close":19.56}
{"ticker":"SALT","date":"2015-07-01","pret":-0.01802,"close":19.56}
{"ticker":"SALT","date":"2015-07-02","pret":0,"close":20.16}
{"ticker":"SALT","date":"2015-07-06","pret":0.01802,"close":19.08}
{"ticker":"SALT","date":"2015-07-07","pret":-0.06137,"close":19.2}
{"ticker":"SALT","date":"2015-07-08","pret":0.00631,"close":18.6}
{"ticker":"SALT","date":"2015-07-09","pret":-0.00631,"close":18.6}
{"ticker":"SALT","date":"2015-07-10","pret":0.00631,"close":18.84}
{"ticker":"SALT","date":"2015-07-13","pret":-0.01266,"close":19.68}
{"ticker":"SALT","date":"2015-07-14","pret":0.0497,"close":19.2}
{"ticker":"SALT","date":"2015-07-15","pret":-0.02454,"close":19.08}
{"ticker":"SALT","date":"2015-07-16","pret":0.00619,"close":19.44}
{"ticker":"SALT","date":"2015-07-17","pret":-0.00619,"close":20.4}
{"ticker":"SALT","date":"2015-07-20","pret":0.09474,"close":21.24}
{"ticker":"SALT","date":"2015-07-21","pret":0,"close":22.08}
{"ticker":"SALT","date":"2015-07-22","pret":0.03879,"close":21.84}
{"ticker":"SALT","date":"2015-07-23","pret":-0.01644,"close":21.48}
{"ticker":"SALT","date":"2015-07-24","pret":-0.01671,"close":20.52}
{"ticker":"SALT","date":"2015-07-27","pret":-0.04598,"close":19.8}
{"ticker":"SALT","date":"2015-07-28","pret":-0.07637,"close":21.48}
{"ticker":"SALT","date":"2015-07-29","pret":0.19285,"close":22.32}
{"ticker":"SALT","date":"2015-07-30","pret":-0.03192,"close":21.48}
{"ticker":"SALT","date":"2015-07-31","pret":-0.01635,"close":21.72}
{"ticker":"SALT","date":"2015-08-03","pret":0,"close":22.08}
{"ticker":"SALT","date":"2015-08-04","pret":0.00548,"close":22.8}
{"ticker":"SALT","date":"2015-08-05","pret":0.04801,"close":21.72}
{"ticker":"SALT","date":"2015-08-06","pret":-0.05349,"close":21.36}
{"ticker":"SALT","date":"2015-08-07","pret":-0.03352,"close":21.6}
{"ticker":"SALT","date":"2015-08-10","pret":0.02247,"close":22.32}
{"ticker":"SALT","date":"2015-08-11","pret":0.02198,"close":21.48}
{"ticker":"SALT","date":"2015-08-12","pret":-0.05015,"close":21.24}
{"ticker":"SALT","date":"2015-08-13","pret":0,"close":20.76}
{"ticker":"SALT","date":"2015-08-14","pret":-0.02312,"close":20.52}
{"ticker":"SALT","date":"2015-08-17","pret":0,"close":21.12}
{"ticker":"SALT","date":"2015-08-18","pret":0.02312,"close":21}
{"ticker":"SALT","date":"2015-08-19","pret":0,"close":21.12}
{"ticker":"SALT","date":"2015-08-20","pret":0,"close":20.28}
{"ticker":"SALT","date":"2015-08-21","pret":-0.07104,"close":19.8}
{"ticker":"SALT","date":"2015-08-24","pret":-0.10332,"close":19.32}
{"ticker":"SALT","date":"2015-08-25","pret":0.09716,"close":20.04}
{"ticker":"SALT","date":"2015-08-26","pret":0.05407,"close":19.8}
{"ticker":"SALT","date":"2015-08-27","pret":-0.02968,"close":19.8}
{"ticker":"SALT","date":"2015-08-28","pret":-0.01824,"close":20.04}
{"ticker":"SALT","date":"2015-08-31","pret":0.0122,"close":19.68}
{"ticker":"SALT","date":"2015-09-01","pret":-0.01835,"close":19.56}
{"ticker":"SALT","date":"2015-09-02","pret":0.01835,"close":19.8}
{"ticker":"SALT","date":"2015-09-03","pret":0.00604,"close":19.8}
{"ticker":"SALT","date":"2015-09-04","pret":-0.02439,"close":19.44}
{"ticker":"SALT","date":"2015-09-08","pret":0.01227,"close":19.32}
{"ticker":"SALT","date":"2015-09-09","pret":-0.01846,"close":19.32}
{"ticker":"SALT","date":"2015-09-10","pret":-0.00623,"close":19.2}
{"ticker":"SALT","date":"2015-09-11","pret":-0.01258,"close":19.44}
{"ticker":"SALT","date":"2015-09-14","pret":0.025,"close":18.84}
{"ticker":"SALT","date":"2015-09-15","pret":-0.03774,"close":19.2}
{"ticker":"SALT","date":"2015-09-16","pret":0.01905,"close":19.44}
{"ticker":"SALT","date":"2015-09-17","pret":0.01869,"close":19.92}
{"ticker":"SALT","date":"2015-09-18","pret":0.01227,"close":19.92}
{"ticker":"SALT","date":"2015-09-21","pret":0.01813,"close":21}
{"ticker":"SALT","date":"2015-09-22","pret":0.01781,"close":19.92}
{"ticker":"SALT","date":"2015-09-23","pret":-0.02985,"close":19.08}
{"ticker":"SALT","date":"2015-09-24","pret":-0.04335,"close":18.84}
{"ticker":"SALT","date":"2015-09-25","pret":0.00631,"close":18.6}
{"ticker":"SALT","date":"2015-09-28","pret":-0.01905,"close":18}
{"ticker":"SALT","date":"2015-09-29","pret":-0.03258,"close":17.04}
{"ticker":"SALT","date":"2015-09-30","pret":-0.06145,"close":17.52}
{"ticker":"SALT","date":"2015-10-01","pret":0.03461,"close":18.24}
{"ticker":"SALT","date":"2015-10-02","pret":0.03345,"close":18.24}
{"ticker":"SALT","date":"2015-10-05","pret":0.01954,"close":19.56}
{"ticker":"SALT","date":"2015-10-06","pret":0.05032,"close":18.6}
{"ticker":"SALT","date":"2015-10-07","pret":-0.0375,"close":19.2}
{"ticker":"SALT","date":"2015-10-08","pret":0.00635,"close":18.48}
{"ticker":"SALT","date":"2015-10-09","pret":-0.01274,"close":18.48}
{"ticker":"SALT","date":"2015-10-12","pret":-0.00643,"close":17.64}
{"ticker":"SALT","date":"2015-10-13","pret":-0.05299,"close":17.76}
{"ticker":"SALT","date":"2015-10-14","pret":0.01351,"close":17.88}
{"ticker":"SALT","date":"2015-10-15","pret":0.00669,"close":18.48}
{"ticker":"SALT","date":"2015-10-16","pret":0.03279,"close":18.24}
{"ticker":"SALT","date":"2015-10-19","pret":-0.01954,"close":17.52}
{"ticker":"SALT","date":"2015-10-20","pret":-0.04027,"close":18}
{"ticker":"SALT","date":"2015-10-21","pret":0.00683,"close":17.4}
{"ticker":"SALT","date":"2015-10-22","pret":0,"close":17.4}
{"ticker":"SALT","date":"2015-10-23","pret":0,"close":18}
{"ticker":"SALT","date":"2015-10-26","pret":0.02685,"close":17.16}
{"ticker":"SALT","date":"2015-10-27","pret":-0.06852,"close":16.32}
{"ticker":"SALT","date":"2015-10-28","pret":-0.02878,"close":16.32}
{"ticker":"SALT","date":"2015-10-29","pret":0,"close":16.8}
{"ticker":"SALT","date":"2015-10-30","pret":0.02166,"close":16.8}
{"ticker":"SALT","date":"2015-11-02","pret":0.0212,"close":16.8}
{"ticker":"SALT","date":"2015-11-03","pret":-0.02837,"close":15.24}
{"ticker":"SALT","date":"2015-11-04","pret":-0.09819,"close":14.4}
{"ticker":"SALT","date":"2015-11-05","pret":-0.04879,"close":14.52}
{"ticker":"SALT","date":"2015-11-06","pret":0,"close":15.6}
{"ticker":"SALT","date":"2015-11-09","pret":0.08771,"close":15.24}
{"ticker":"SALT","date":"2015-11-10","pret":-0.03892,"close":14.28}
{"ticker":"SALT","date":"2015-11-11","pret":-0.04879,"close":13.56}
{"ticker":"SALT","date":"2015-11-12","pret":-0.06899,"close":13.8}
{"ticker":"SALT","date":"2015-11-13","pret":0.00889,"close":14.04}
{"ticker":"SALT","date":"2015-11-16","pret":0.0433,"close":13.92}
{"ticker":"SALT","date":"2015-11-17","pret":0,"close":13.8}
{"ticker":"SALT","date":"2015-11-18","pret":-0.0433,"close":10.44}
{"ticker":"SALT","date":"2015-11-19","pret":-0.25005,"close":10.38}
{"ticker":"SALT","date":"2015-11-20","pret":-0.00475,"close":10.06}
{"ticker":"SALT","date":"2015-11-23","pret":-0.05174,"close":10.02}
{"ticker":"SALT","date":"2015-11-24","pret":-0.00201,"close":10.32}
{"ticker":"SALT","date":"2015-11-25","pret":0.04994,"close":10.43}
{"ticker":"SALT","date":"2015-11-26"}
{"ticker":"SALT","date":"2015-11-27","pret":0.00856,"close":11.3}
{"ticker":"SALT","date":"2015-11-30","pret":0.07566,"close":10.83}
{"ticker":"SALT","date":"2015-12-01","pret":-0.05319,"close":10.37}
{"ticker":"SALT","date":"2015-12-02","pret":-0.0339,"close":10.22}
{"ticker":"SALT","date":"2015-12-03","pret":-0.01156,"close":10.08}
{"ticker":"SALT","date":"2015-12-04","pret":-0.02353,"close":10.15}
{"ticker":"SALT","date":"2015-12-07","pret":0.01183,"close":9.36}
{"ticker":"SALT","date":"2015-12-08","pret":-0.11192,"close":9.56}
{"ticker":"SALT","date":"2015-12-09","pret":0.08811,"close":10.2}
{"ticker":"SALT","date":"2015-12-10","pret":0.0189,"close":10.5}
{"ticker":"SALT","date":"2015-12-11","pret":0.00491,"close":9.75}
{"ticker":"SALT","date":"2015-12-14","pret":-0.03593,"close":9.6}
{"ticker":"SALT","date":"2015-12-15","pret":-0.03727,"close":9.06}
{"ticker":"SALT","date":"2015-12-16","pret":-0.02564,"close":7.95}
{"ticker":"SALT","date":"2015-12-17"}
{"ticker":"SALT","date":"2015-12-18","pret":-0.21667,"close":7.44}
{"ticker":"SALT","date":"2015-12-21","pret":0,"close":7.2}
{"ticker":"SALT","date":"2015-12-22","pret":-0.01626,"close":7.43}
{"ticker":"SALT","date":"2015-12-23","pret":0.00136,"close":7.92}
{"ticker":"SALT","date":"2015-12-24","pret":0.09245,"close":8.88}
{"ticker":"SALT","date":"2015-12-28","pret":0.09937,"close":9}
{"ticker":"SALT","date":"2015-12-29","pret":-0.02624,"close":8.64}
{"ticker":"SALT","date":"2015-12-30","pret":0.01264,"close":8.46}
{"ticker":"SALT","date":"2015-12-31","pret":0.01361,"close":9.89}
{"ticker":"SALT","date":"2016-01-04","pret":0.1057,"close":8.34}
{"ticker":"SALT","date":"2016-01-05","pret":-0.17929,"close":6.51}
{"ticker":"SAM","date":"2015-01-02","pret":0.00394,"close":280.27}
{"ticker":"SAM","date":"2015-01-05","pret":-0.03888,"close":288.2}
{"ticker":"SAM","date":"2015-01-06","pret":0.03304,"close":293.57}
{"ticker":"SAM","date":"2015-01-07","pret":0.02956,"close":287.89}
{"ticker":"SAM","date":"2015-01-08","pret":-0.0202,"close":289.78}
{"ticker":"SAM","date":"2015-01-09","pret":-0.0071,"close":284.04}
{"ticker":"SAM","date":"2015-01-12","pret":-0.01176,"close":290.58}
{"ticker":"SAM","date":"2015-01-13","pret":0.02701,"close":291.51}
{"ticker":"SAM","date":"2015-01-14","pret":-0.01338,"close":292.9}
{"ticker":"SAM","date":"2015-01-15","pret":0.01529,"close":291.66}
{"ticker":"SAM","date":"2015-01-16","pret":-0.00313,"close":301.54}
{"ticker":"SAM","date":"2015-01-20","pret":0.02998,"close":308.65}
{"ticker":"SAM","date":"2015-01-21","pret":0.01678,"close":311.59}
{"ticker":"SAM","date":"2015-01-22","pret":0.03821,"close":323.99}
{"ticker":"SAM","date":"2015-01-23","pret":0.01546,"close":320.83}
{"ticker":"SAM","date":"2015-01-26","pret":-0.01064,"close":319.2}
{"ticker":"SAM","date":"2015-01-27","pret":-0.01063,"close":319.02}
{"ticker":"SAM","date":"2015-01-28","pret":0.00988,"close":311.76}
{"ticker":"SAM","date":"2015-01-29","pret":-0.02657,"close":318.34}
{"ticker":"SAM","date":"2015-01-30","pret":0.00836,"close":314.52}
{"ticker":"SAM","date":"2015-02-02","pret":-0.00331,"close":316.01}
{"ticker":"SAM","date":"2015-02-03","pret":0.00547,"close":316.5}
{"ticker":"SAM","date":"2015-02-04","pret":-0.00643,"close":317.06}
{"ticker":"SAM","date":"2015-02-05","pret":0.01234,"close":317.28}
{"ticker":"SAM","date":"2015-02-06","pret":-0.00237,"close":313.29}
{"ticker":"SAM","date":"2015-02-09","pret":-0.01567,"close":305.66}
{"ticker":"SAM","date":"2015-02-10","pret":-0.01831,"close":306}
{"ticker":"SAM","date":"2015-02-11","pret":-0.00413,"close":302.26}
{"ticker":"SAM","date":"2015-02-12","pret":-0.00613,"close":304.23}
{"ticker":"SAM","date":"2015-02-13","pret":0.00428,"close":303.26}
{"ticker":"SAM","date":"2015-02-17","pret":0.00118,"close":303.52}
{"ticker":"SAM","date":"2015-02-18","pret":-0.00732,"close":308.04}
{"ticker":"SAM","date":"2015-02-19","pret":0.01947,"close":309.77}
{"ticker":"SAM","date":"2015-02-20","pret":0.00724,"close":313.39}
{"ticker":"SAM","date":"2015-02-23","pret":0.01351,"close":312.5}
{"ticker":"SAM","date":"2015-02-24","pret":-0.00299,"close":310.71}
{"ticker":"SAM","date":"2015-02-25","pret":-0.15527,"close":278.59}
{"ticker":"SAM","date":"2015-02-26","pret":0.03437,"close":278.78}
{"ticker":"SAM","date":"2015-02-27","pret":-0.00393,"close":267.6}
{"ticker":"SAM","date":"2015-03-02","pret":-0.03608,"close":265.67}
{"ticker":"SAM","date":"2015-03-03","pret":-0.00503,"close":258.87}
{"ticker":"SAM","date":"2015-03-04","pret":-0.02922,"close":261.62}
{"ticker":"SAM","date":"2015-03-05","pret":0.01538,"close":260.52}
{"ticker":"SAM","date":"2015-03-06","pret":-0.01407,"close":257.93}
{"ticker":"SAM","date":"2015-03-09","pret":-0.00532,"close":258.87}
{"ticker":"SAM","date":"2015-03-10","pret":-0.00378,"close":257.24}
{"ticker":"SAM","date":"2015-03-11","pret":0.0065,"close":262.9}
{"ticker":"SAM","date":"2015-03-12","pret":0.02142,"close":275.57}
{"ticker":"SAM","date":"2015-03-13","pret":0.04239,"close":268.84}
{"ticker":"SAM","date":"2015-03-16","pret":-0.01216,"close":270.63}
{"ticker":"SAM","date":"2015-03-17","pret":-0.00251,"close":264.32}
{"ticker":"SAM","date":"2015-03-18","pret":-0.02742,"close":264.28}
{"ticker":"SAM","date":"2015-03-19","pret":0.00205,"close":267.9}
{"ticker":"SAM","date":"2015-03-20","pret":0.02082,"close":277.36}
{"ticker":"SAM","date":"2015-03-23","pret":0.02525,"close":274.62}
{"ticker":"SAM","date":"2015-03-24","pret":-0.00475,"close":271.33}
{"ticker":"SAM","date":"2015-03-25","pret":-0.00408,"close":266.01}
{"ticker":"SAM","date":"2015-03-26","pret":-0.02934,"close":265.66}
{"ticker":"SAM","date":"2015-03-27","pret":-0.00535,"close":268.14}
{"ticker":"SAM","date":"2015-03-30","pret":0.02017,"close":267.2}
{"ticker":"SAM","date":"2015-03-31","pret":-0.01485,"close":267.4}
{"ticker":"SAM","date":"2015-04-01","pret":0.0018,"close":264.73}
{"ticker":"SAM","date":"2015-04-02","pret":-0.01003,"close":272.19}
{"ticker":"SAM","date":"2015-04-06","pret":0.03006,"close":268.93}
{"ticker":"SAM","date":"2015-04-07","pret":-0.00716,"close":266.47}
{"ticker":"SAM","date":"2015-04-08","pret":-0.00755,"close":271.73}
{"ticker":"SAM","date":"2015-04-09","pret":0.01718,"close":272.83}
{"ticker":"SAM","date":"2015-04-10","pret":0.0029,"close":270.76}
{"ticker":"SAM","date":"2015-04-13","pret":-0.01208,"close":267.64}
{"ticker":"SAM","date":"2015-04-14","pret":-0.01218,"close":262.99}
{"ticker":"SAM","date":"2015-04-15","pret":-0.01462,"close":264.61}
{"ticker":"SAM","date":"2015-04-16","pret":0.00433,"close":262.5}
{"ticker":"SAM","date":"2015-04-17","pret":-0.01174,"close":259.3}
{"ticker":"SAM","date":"2015-04-20","pret":-0.00315,"close":261.66}
{"ticker":"SAM","date":"2015-04-21","pret":0.00204,"close":264.04}
{"ticker":"SAM","date":"2015-04-22","pret":0.01285,"close":261.44}
{"ticker":"SAM","date":"2015-04-23","pret":-0.01101,"close":263.85}
{"ticker":"SAM","date":"2015-04-24","pret":0.01362,"close":265.97}
{"ticker":"SAM","date":"2015-04-27","pret":0.00936,"close":265.35}
{"ticker":"SAM","date":"2015-04-28","pret":-0.00229,"close":268.76}
{"ticker":"SAM","date":"2015-04-29","pret":0.00161,"close":259.8}
{"ticker":"SAM","date":"2015-04-30","pret":-0.03821,"close":247.8}
{"ticker":"SAM","date":"2015-05-01","pret":-0.0556,"close":244.2}
{"ticker":"SAM","date":"2015-05-04","pret":0.00374,"close":249.21}
{"ticker":"SAM","date":"2015-05-05","pret":0.02028,"close":255.08}
{"ticker":"SAM","date":"2015-05-06","pret":0.02733,"close":253.61}
{"ticker":"SAM","date":"2015-05-07","pret":-0.01049,"close":248.69}
{"ticker":"SAM","date":"2015-05-08","pret":-0.0138,"close":251.29}
{"ticker":"SAM","date":"2015-05-11","pret":0.00284,"close":250.79}
{"ticker":"SAM","date":"2015-05-12","pret":-0.00188,"close":250.23}
{"ticker":"SAM","date":"2015-05-13","pret":-0.00016,"close":250.28}
{"ticker":"SAM","date":"2015-05-14","pret":0.003,"close":262.19}
{"ticker":"SAM","date":"2015-05-15","pret":0.04401,"close":262.06}
{"ticker":"SAM","date":"2015-05-18","pret":-0.00199,"close":263.95}
{"ticker":"SAM","date":"2015-05-19","pret":0.00936,"close":263.21}
{"ticker":"SAM","date":"2015-05-20","pret":-0.00304,"close":263.2}
{"ticker":"SAM","date":"2015-05-21","pret":-0.00255,"close":263.6}
{"ticker":"SAM","date":"2015-05-22","pret":0.00857,"close":263.01}
{"ticker":"SAM","date":"2015-05-26","pret":-0.00758,"close":262.25}
{"ticker":"SAM","date":"2015-05-27","pret":0.00217,"close":262.04}
{"ticker":"SAM","date":"2015-05-28","pret":-0.00118,"close":263.85}
{"ticker":"SAM","date":"2015-05-29","pret":0.00459,"close":263.78}
{"ticker":"SAM","date":"2015-06-01","pret":-0.0017,"close":259.68}
{"ticker":"SAM","date":"2015-06-02","pret":-0.01551,"close":260.22}
{"ticker":"SAM","date":"2015-06-03","pret":0.00104,"close":261.32}
{"ticker":"SAM","date":"2015-06-04","pret":0.0038,"close":259.31}
{"ticker":"SAM","date":"2015-06-05","pret":-0.00862,"close":260.38}
{"ticker":"SAM","date":"2015-06-08","pret":0.00328,"close":255.69}
{"ticker":"SAM","date":"2015-06-09","pret":-0.01362,"close":249.35}
{"ticker":"SAM","date":"2015-06-10","pret":-0.02431,"close":249.33}
{"ticker":"SAM","date":"2015-06-11","pret":-0.00108,"close":252.08}
{"ticker":"SAM","date":"2015-06-12","pret":0.00452,"close":253.23}
{"ticker":"SAM","date":"2015-06-15","pret":0.00596,"close":248.19}
{"ticker":"SAM","date":"2015-06-16","pret":-0.02103,"close":251.07}
{"ticker":"SAM","date":"2015-06-17","pret":0.01897,"close":251.8}
{"ticker":"SAM","date":"2015-06-18","pret":0.00768,"close":254.97}
{"ticker":"SAM","date":"2015-06-19","pret":0.00684,"close":250.09}
{"ticker":"SAM","date":"2015-06-22","pret":-0.01586,"close":248.49}
{"ticker":"SAM","date":"2015-06-23","pret":-0.01019,"close":245.15}
{"ticker":"SAM","date":"2015-06-24","pret":-0.01751,"close":238.83}
{"ticker":"SAM","date":"2015-06-25","pret":-0.02225,"close":239.62}
{"ticker":"SAM","date":"2015-06-26","pret":0.00359,"close":237.62}
{"ticker":"SAM","date":"2015-06-29","pret":-0.01766,"close":231.87}
{"ticker":"SAM","date":"2015-06-30","pret":-0.01474,"close":231.99}
{"ticker":"SAM","date":"2015-07-01","pret":0.00673,"close":228.63}
{"ticker":"SAM","date":"2015-07-02","pret":-0.02436,"close":227.8}
{"ticker":"SAM","date":"2015-07-06","pret":-0.00013,"close":225.88}
{"ticker":"SAM","date":"2015-07-07","pret":-0.01163,"close":225.94}
{"ticker":"SAM","date":"2015-07-08","pret":-0.0081,"close":224.36}
{"ticker":"SAM","date":"2015-07-09","pret":0.01415,"close":226.08}
{"ticker":"SAM","date":"2015-07-10","pret":0.00694,"close":227.16}
{"ticker":"SAM","date":"2015-07-13","pret":0.00192,"close":229.75}
{"ticker":"SAM","date":"2015-07-14","pret":0.00605,"close":225.26}
{"ticker":"SAM","date":"2015-07-15","pret":-0.0184,"close":220.55}
{"ticker":"SAM","date":"2015-07-16","pret":-0.02552,"close":221.85}
{"ticker":"SAM","date":"2015-07-17","pret":0.0057,"close":223.25}
{"ticker":"SAM","date":"2015-07-20","pret":0.00893,"close":222.59}
{"ticker":"SAM","date":"2015-07-21","pret":-0.00421,"close":222.57}
{"ticker":"SAM","date":"2015-07-22","pret":0.00018,"close":221.66}
{"ticker":"SAM","date":"2015-07-23","pret":-0.00657,"close":222.96}
{"ticker":"SAM","date":"2015-07-24","pret":0.01203,"close":224.15}
{"ticker":"SAM","date":"2015-07-27","pret":-0.01289,"close":218.21}
{"ticker":"SAM","date":"2015-07-28","pret":-0.01169,"close":218.2}
{"ticker":"SAM","date":"2015-07-29","pret":-0.00477,"close":222.51}
{"ticker":"SAM","date":"2015-07-30","pret":0.02823,"close":223.47}
{"ticker":"SAM","date":"2015-07-31","pret":-0.03556,"close":220.52}
{"ticker":"SAM","date":"2015-08-03","pret":0.02202,"close":228.19}
{"ticker":"SAM","date":"2015-08-04","pret":0.03042,"close":234.78}
{"ticker":"SAM","date":"2015-08-05","pret":0.03186,"close":233.22}
{"ticker":"SAM","date":"2015-08-06","pret":-0.00662,"close":232.85}
{"ticker":"SAM","date":"2015-08-07","pret":-0.00891,"close":235.07}
{"ticker":"SAM","date":"2015-08-10","pret":0.01799,"close":234.68}
{"ticker":"SAM","date":"2015-08-11","pret":-0.00925,"close":233.33}
{"ticker":"SAM","date":"2015-08-12","pret":-0.00206,"close":234.3}
{"ticker":"SAM","date":"2015-08-13","pret":0.01123,"close":235.14}
{"ticker":"SAM","date":"2015-08-14","pret":-0.00771,"close":236.55}
{"ticker":"SAM","date":"2015-08-17","pret":0.00465,"close":233.91}
{"ticker":"SAM","date":"2015-08-18","pret":-0.00842,"close":232.58}
{"ticker":"SAM","date":"2015-08-19","pret":-0.0059,"close":225.89}
{"ticker":"SAM","date":"2015-08-20","pret":-0.03289,"close":219.24}
{"ticker":"SAM","date":"2015-08-21","pret":-0.04105,"close":213.28}
{"ticker":"SAM","date":"2015-08-24","pret":-0.06718,"close":204.67}
{"ticker":"SAM","date":"2015-08-25","pret":0.04375,"close":202.61}
{"ticker":"SAM","date":"2015-08-26","pret":-0.01991,"close":205.15}
{"ticker":"SAM","date":"2015-08-27","pret":-0.00141,"close":208.19}
{"ticker":"SAM","date":"2015-08-28","pret":0.01252,"close":208.42}
{"ticker":"SAM","date":"2015-08-31","pret":-0.00077,"close":205.07}
{"ticker":"SAM","date":"2015-09-01","pret":-0.02937,"close":197.05}
{"ticker":"SAM","date":"2015-09-02","pret":-0.01803,"close":201.5}
{"ticker":"SAM","date":"2015-09-03","pret":0.01709,"close":208.01}
{"ticker":"SAM","date":"2015-09-04","pret":0.01958,"close":208.27}
{"ticker":"SAM","date":"2015-09-08","pret":0.01815,"close":208.23}
{"ticker":"SAM","date":"2015-09-09","pret":-0.00182,"close":213.34}
{"ticker":"SAM","date":"2015-09-10","pret":0.01955,"close":213.4}
{"ticker":"SAM","date":"2015-09-11","pret":-0.00174,"close":215.71}
{"ticker":"SAM","date":"2015-09-14","pret":0.0133,"close":227.76}
{"ticker":"SAM","date":"2015-09-15","pret":0.05832,"close":222.09}
{"ticker":"SAM","date":"2015-09-16","pret":-0.01444,"close":223.04}
{"ticker":"SAM","date":"2015-09-17","pret":-0.00972,"close":224.46}
{"ticker":"SAM","date":"2015-09-18","pret":-0.00116,"close":229.03}
{"ticker":"SAM","date":"2015-09-21","pret":0.02764,"close":225.94}
{"ticker":"SAM","date":"2015-09-22","pret":-0.02459,"close":225.49}
{"ticker":"SAM","date":"2015-09-23","pret":0.01005,"close":217.04}
{"ticker":"SAM","date":"2015-09-24","pret":-0.04517,"close":217.48}
{"ticker":"SAM","date":"2015-09-25","pret":0.01256,"close":217.48}
{"ticker":"SAM","date":"2015-09-28","pret":-0.00573,"close":214.18}
{"ticker":"SAM","date":"2015-09-29","pret":-0.01842,"close":212.63}
{"ticker":"SAM","date":"2015-09-30","pret":0.00425,"close":210.61}
{"ticker":"SAM","date":"2015-10-01","pret":-0.01807,"close":213.5}
{"ticker":"SAM","date":"2015-10-02","pret":0.00327,"close":211.11}
{"ticker":"SAM","date":"2015-10-05","pret":0.00811,"close":219.24}
{"ticker":"SAM","date":"2015-10-06","pret":0.02929,"close":217.24}
{"ticker":"SAM","date":"2015-10-07","pret":-0.00219,"close":222.17}
{"ticker":"SAM","date":"2015-10-08","pret":0.01064,"close":225.69}
{"ticker":"SAM","date":"2015-10-09","pret":0.02549,"close":228.44}
{"ticker":"SAM","date":"2015-10-12","pret":0.01026,"close":228.35}
{"ticker":"SAM","date":"2015-10-13","pret":-0.00538,"close":227.53}
{"ticker":"SAM","date":"2015-10-14","pret":-0.00242,"close":230.12}
{"ticker":"SAM","date":"2015-10-15","pret":0.01514,"close":235.04}
{"ticker":"SAM","date":"2015-10-16","pret":0.02193,"close":240.58}
{"ticker":"SAM","date":"2015-10-19","pret":0.01976,"close":241.34}
{"ticker":"SAM","date":"2015-10-20","pret":0.0175,"close":258.43}
{"ticker":"SAM","date":"2015-10-21","pret":0.05557,"close":255.42}
{"ticker":"SAM","date":"2015-10-22","pret":-0.00752,"close":257.65}
{"ticker":"SAM","date":"2015-10-23","pret":0.01014,"close":257.78}
{"ticker":"SAM","date":"2015-10-26","pret":-0.00634,"close":255.82}
{"ticker":"SAM","date":"2015-10-27","pret":-0.01017,"close":248.28}
{"ticker":"SAM","date":"2015-10-28","pret":-0.02405,"close":245.95}
{"ticker":"SAM","date":"2015-10-29","pret":-0.01797,"close":244.94}
{"ticker":"SAM","date":"2015-10-30","pret":-0.06791,"close":219.59}
{"ticker":"SAM","date":"2015-11-02","pret":-0.03999,"close":224.8}
{"ticker":"SAM","date":"2015-11-03","pret":0.01414,"close":217.94}
{"ticker":"SAM","date":"2015-11-04","pret":-0.01997,"close":215.84}
{"ticker":"SAM","date":"2015-11-05","pret":-0.01201,"close":211.27}
{"ticker":"SAM","date":"2015-11-06","pret":-0.02371,"close":210}
{"ticker":"SAM","date":"2015-11-09","pret":-0.00886,"close":213.83}
{"ticker":"SAM","date":"2015-11-10","pret":0.01862,"close":208.51}
{"ticker":"SAM","date":"2015-11-11","pret":-0.01652,"close":209.66}
{"ticker":"SAM","date":"2015-11-12","pret":-0.00014,"close":205.77}
{"ticker":"SAM","date":"2015-11-13","pret":-0.02172,"close":201.9}
{"ticker":"SAM","date":"2015-11-16","pret":-0.01747,"close":209.57}
{"ticker":"SAM","date":"2015-11-17","pret":0.04509,"close":210.41}
{"ticker":"SAM","date":"2015-11-18","pret":0.00332,"close":213.4}
{"ticker":"SAM","date":"2015-11-19","pret":0.01339,"close":212.85}
{"ticker":"SAM","date":"2015-11-20","pret":0.00098,"close":212.36}
{"ticker":"SAM","date":"2015-11-23","pret":-0.00688,"close":213.7}
{"ticker":"SAM","date":"2015-11-24","pret":-0.00494,"close":215.39}
{"ticker":"SAM","date":"2015-11-25","pret":0.0211,"close":212.92}
{"ticker":"SAM","date":"2015-11-26"}
{"ticker":"SAM","date":"2015-11-27","pret":-0.01602,"close":218.49}
{"ticker":"SAM","date":"2015-11-30","pret":0.02247,"close":213.62}
{"ticker":"SAM","date":"2015-12-01","pret":-0.01745,"close":214.72}
{"ticker":"SAM","date":"2015-12-02","pret":0.0042,"close":214.43}
{"ticker":"SAM","date":"2015-12-03","pret":0.00042,"close":207.53}
{"ticker":"SAM","date":"2015-12-04","pret":-0.02992,"close":212.85}
{"ticker":"SAM","date":"2015-12-07","pret":0.01968,"close":214}
{"ticker":"SAM","date":"2015-12-08","pret":-0.00155,"close":220.41}
{"ticker":"SAM","date":"2015-12-09","pret":0.03545,"close":214.6}
{"ticker":"SAM","date":"2015-12-10","pret":-0.02711,"close":217.71}
{"ticker":"SAM","date":"2015-12-11","pret":0.00572,"close":213.62}
{"ticker":"SAM","date":"2015-12-14","pret":-0.0089,"close":206.54}
{"ticker":"SAM","date":"2015-12-15","pret":-0.02747,"close":205.49}
{"ticker":"SAM","date":"2015-12-16","pret":-0.00521,"close":207.76}
{"ticker":"SAM","date":"2015-12-17"}
{"ticker":"SAM","date":"2015-12-18","pret":-0.00286,"close":205.24}
{"ticker":"SAM","date":"2015-12-21","pret":0.00758,"close":204.34}
{"ticker":"SAM","date":"2015-12-22","pret":-0.01464,"close":206.11}
{"ticker":"SAM","date":"2015-12-23","pret":0.00584,"close":203.83}
{"ticker":"SAM","date":"2015-12-24","pret":-0.01448,"close":205.4}
{"ticker":"SAM","date":"2015-12-28","pret":0.00805,"close":203.87}
{"ticker":"SAM","date":"2015-12-29","pret":-0.00264,"close":204.25}
{"ticker":"SAM","date":"2015-12-30","pret":0.00039,"close":202.65}
{"ticker":"SAM","date":"2015-12-31","pret":-0.00821,"close":201.91}
{"ticker":"SAM","date":"2016-01-04","pret":-0.00953,"close":199.25}
{"ticker":"SAM","date":"2016-01-05","pret":-0.00726,"close":194.6}
{"ticker":"SANM","date":"2015-01-02","pret":-0.00968,"close":23.37}
{"ticker":"SANM","date":"2015-01-05","pret":-0.01878,"close":23.01}
{"ticker":"SANM","date":"2015-01-06","pret":-0.00822,"close":22.62}
{"ticker":"SANM","date":"2015-01-07","pret":-0.01224,"close":22.98}
{"ticker":"SANM","date":"2015-01-08","pret":0.02132,"close":23.59}
{"ticker":"SANM","date":"2015-01-09","pret":0.01283,"close":23.54}
{"ticker":"SANM","date":"2015-01-12","pret":0.00297,"close":23.46}
{"ticker":"SANM","date":"2015-01-13","pret":0.01263,"close":23.58}
{"ticker":"SANM","date":"2015-01-14","pret":-0.03059,"close":23.25}
{"ticker":"SANM","date":"2015-01-15","pret":0.00473,"close":22.9}
{"ticker":"SANM","date":"2015-01-16","pret":-0.0217,"close":23.5}
{"ticker":"SANM","date":"2015-01-20","pret":0.03662,"close":23.11}
{"ticker":"SANM","date":"2015-01-21","pret":-0.02354,"close":22.89}
{"ticker":"SANM","date":"2015-01-22","pret":-0.0026,"close":23.29}
{"ticker":"SANM","date":"2015-01-23","pret":0.00908,"close":23.04}
{"ticker":"SANM","date":"2015-01-26","pret":-0.01256,"close":23.36}
{"ticker":"SANM","date":"2015-01-27","pret":-0.04228,"close":20.97}
{"ticker":"SANM","date":"2015-01-28","pret":-0.04557,"close":21.33}
{"ticker":"SANM","date":"2015-01-29","pret":0.02025,"close":21.73}
{"ticker":"SANM","date":"2015-01-30","pret":0.00604,"close":21.18}
{"ticker":"SANM","date":"2015-02-02","pret":-0.01588,"close":20.87}
{"ticker":"SANM","date":"2015-02-03","pret":-0.01279,"close":21.21}
{"ticker":"SANM","date":"2015-02-04","pret":0.00191,"close":21.12}
{"ticker":"SANM","date":"2015-02-05","pret":0.00947,"close":21.68}
{"ticker":"SANM","date":"2015-02-06","pret":0.02238,"close":21.97}
{"ticker":"SANM","date":"2015-02-09","pret":0.00781,"close":22.1}
{"ticker":"SANM","date":"2015-02-10","pret":0.01813,"close":22.38}
{"ticker":"SANM","date":"2015-02-11","pret":-0.00045,"close":22.03}
{"ticker":"SANM","date":"2015-02-12","pret":0.0009,"close":22.43}
{"ticker":"SANM","date":"2015-02-13","pret":0.00894,"close":22.5}
{"ticker":"SANM","date":"2015-02-17","pret":0.00178,"close":22.57}
{"ticker":"SANM","date":"2015-02-18","pret":-0.00222,"close":22.72}
{"ticker":"SANM","date":"2015-02-19","pret":0.0071,"close":22.75}
{"ticker":"SANM","date":"2015-02-20","pret":0.00573,"close":23}
{"ticker":"SANM","date":"2015-02-23","pret":0.01006,"close":22.85}
{"ticker":"SANM","date":"2015-02-24","pret":-0.00918,"close":22.92}
{"ticker":"SANM","date":"2015-02-25","pret":0.00176,"close":22.91}
{"ticker":"SANM","date":"2015-02-26","pret":-0.00219,"close":22.75}
{"ticker":"SANM","date":"2015-02-27","pret":-0.0044,"close":22.7}
{"ticker":"SANM","date":"2015-03-02","pret":0.00044,"close":23.22}
{"ticker":"SANM","date":"2015-03-03","pret":0.01706,"close":22.95}
{"ticker":"SANM","date":"2015-03-04","pret":-0.00915,"close":22.91}
{"ticker":"SANM","date":"2015-03-05","pret":-0.00483,"close":22.73}
{"ticker":"SANM","date":"2015-03-06","pret":-0.00839,"close":22.26}
{"ticker":"SANM","date":"2015-03-09","pret":-0.00801,"close":22.38}
{"ticker":"SANM","date":"2015-03-10","pret":-0.01124,"close":22}
{"ticker":"SANM","date":"2015-03-11","pret":-0.00589,"close":22.44}
{"ticker":"SANM","date":"2015-03-12","pret":0.02515,"close":23.44}
{"ticker":"SANM","date":"2015-03-13","pret":0.06023,"close":23.93}
{"ticker":"SANM","date":"2015-03-16","pret":0.0079,"close":24.14}
{"ticker":"SANM","date":"2015-03-17","pret":-0.00498,"close":24.25}
{"ticker":"SANM","date":"2015-03-18","pret":0.00953,"close":24.51}
{"ticker":"SANM","date":"2015-03-19","pret":0.00329,"close":24.39}
{"ticker":"SANM","date":"2015-03-20","pret":0.01022,"close":24.9}
{"ticker":"SANM","date":"2015-03-23","pret":0.00972,"close":24.95}
{"ticker":"SANM","date":"2015-03-24","pret":0.00201,"close":25.12}
{"ticker":"SANM","date":"2015-03-25","pret":0.00281,"close":23.75}
{"ticker":"SANM","date":"2015-03-26","pret":-0.0582,"close":23.91}
{"ticker":"SANM","date":"2015-03-27","pret":0.01351,"close":23.8}
{"ticker":"SANM","date":"2015-03-30","pret":0.00335,"close":24.21}
{"ticker":"SANM","date":"2015-03-31","pret":0.00292,"close":24.19}
{"ticker":"SANM","date":"2015-04-01","pret":0,"close":24.4}
{"ticker":"SANM","date":"2015-04-02","pret":0.02021,"close":24.35}
{"ticker":"SANM","date":"2015-04-06","pret":-0.0115,"close":24.9}
{"ticker":"SANM","date":"2015-04-07","pret":0.02125,"close":24.1}
{"ticker":"SANM","date":"2015-04-08","pret":-0.02871,"close":24.66}
{"ticker":"SANM","date":"2015-04-09","pret":0.02344,"close":24.62}
{"ticker":"SANM","date":"2015-04-10","pret":0.0085,"close":24.83}
{"ticker":"SANM","date":"2015-04-13","pret":0.00483,"close":24.78}
{"ticker":"SANM","date":"2015-04-14","pret":-0.03843,"close":23.59}
{"ticker":"SANM","date":"2015-04-15","pret":-0.01512,"close":23.72}
{"ticker":"SANM","date":"2015-04-16","pret":0.0038,"close":23.66}
{"ticker":"SANM","date":"2015-04-17","pret":-0.01444,"close":23.14}
{"ticker":"SANM","date":"2015-04-20","pret":-0.00558,"close":23.36}
{"ticker":"SANM","date":"2015-04-21","pret":-0.11762,"close":20.69}
{"ticker":"SANM","date":"2015-04-22","pret":-0.01168,"close":21.09}
{"ticker":"SANM","date":"2015-04-23","pret":0.0237,"close":20.84}
{"ticker":"SANM","date":"2015-04-24","pret":-0.00096,"close":20.81}
{"ticker":"SANM","date":"2015-04-27","pret":-0.00672,"close":20.77}
{"ticker":"SANM","date":"2015-04-28","pret":-0.00145,"close":21.07}
{"ticker":"SANM","date":"2015-04-29","pret":0.00721,"close":20.85}
{"ticker":"SANM","date":"2015-04-30","pret":-0.0048,"close":20.33}
{"ticker":"SANM","date":"2015-05-01","pret":-0.02091,"close":21.11}
{"ticker":"SANM","date":"2015-05-04","pret":0.04092,"close":21.38}
{"ticker":"SANM","date":"2015-05-05","pret":0.00518,"close":20.89}
{"ticker":"SANM","date":"2015-05-06","pret":-0.01656,"close":20.79}
{"ticker":"SANM","date":"2015-05-07","pret":-0.01103,"close":20.9}
{"ticker":"SANM","date":"2015-05-08","pret":0.02006,"close":21.41}
{"ticker":"SANM","date":"2015-05-11","pret":0.00894,"close":21.38}
{"ticker":"SANM","date":"2015-05-12","pret":0.00047,"close":21.14}
{"ticker":"SANM","date":"2015-05-13","pret":-0.01083,"close":21.46}
{"ticker":"SANM","date":"2015-05-14","pret":0.01783,"close":21.89}
{"ticker":"SANM","date":"2015-05-15","pret":0.01386,"close":21.5}
{"ticker":"SANM","date":"2015-05-18","pret":-0.01665,"close":21.6}
{"ticker":"SANM","date":"2015-05-19","pret":0.00512,"close":21.44}
{"ticker":"SANM","date":"2015-05-20","pret":-0.00046,"close":21.29}
{"ticker":"SANM","date":"2015-05-21","pret":-0.0145,"close":21.31}
{"ticker":"SANM","date":"2015-05-22","pret":0.00329,"close":21.35}
{"ticker":"SANM","date":"2015-05-26","pret":-0.00376,"close":21.05}
{"ticker":"SANM","date":"2015-05-27","pret":-0.00378,"close":21.42}
{"ticker":"SANM","date":"2015-05-28","pret":0.00848,"close":21.44}
{"ticker":"SANM","date":"2015-05-29","pret":0.00841,"close":21.66}
{"ticker":"SANM","date":"2015-06-01","pret":0.01248,"close":21.78}
{"ticker":"SANM","date":"2015-06-02","pret":-0.00645,"close":21.47}
{"ticker":"SANM","date":"2015-06-03","pret":-0.00463,"close":21.63}
{"ticker":"SANM","date":"2015-06-04","pret":0,"close":21.26}
{"ticker":"SANM","date":"2015-06-05","pret":-0.0197,"close":21.49}
{"ticker":"SANM","date":"2015-06-08","pret":0.01831,"close":21.31}
{"ticker":"SANM","date":"2015-06-09","pret":-0.0117,"close":21.41}
{"ticker":"SANM","date":"2015-06-10","pret":0.01495,"close":21.59}
{"ticker":"SANM","date":"2015-06-11","pret":0.00416,"close":21.64}
{"ticker":"SANM","date":"2015-06-12","pret":-0.00602,"close":21.56}
{"ticker":"SANM","date":"2015-06-15","pret":-0.00279,"close":21.31}
{"ticker":"SANM","date":"2015-06-16","pret":-0.00983,"close":21.64}
{"ticker":"SANM","date":"2015-06-17","pret":0.0191,"close":21.53}
{"ticker":"SANM","date":"2015-06-18","pret":-0.00788,"close":21.39}
{"ticker":"SANM","date":"2015-06-19","pret":-0.00747,"close":21.85}
{"ticker":"SANM","date":"2015-06-22","pret":0.03318,"close":21.76}
{"ticker":"SANM","date":"2015-06-23","pret":-0.01186,"close":21.97}
{"ticker":"SANM","date":"2015-06-24","pret":0.00777,"close":21.11}
{"ticker":"SANM","date":"2015-06-25","pret":-0.03379,"close":20.95}
{"ticker":"SANM","date":"2015-06-26","pret":-0.00946,"close":20.67}
{"ticker":"SANM","date":"2015-06-29","pret":-0.02454,"close":20}
{"ticker":"SANM","date":"2015-06-30","pret":-0.0162,"close":20.16}
{"ticker":"SANM","date":"2015-07-01","pret":0.0074,"close":20.2}
{"ticker":"SANM","date":"2015-07-02","pret":-0.0074,"close":19.94}
{"ticker":"SANM","date":"2015-07-06","pret":-0.02913,"close":19.46}
{"ticker":"SANM","date":"2015-07-07","pret":-0.01076,"close":19.11}
{"ticker":"SANM","date":"2015-07-08","pret":-0.02663,"close":18.91}
{"ticker":"SANM","date":"2015-07-09","pret":0.01157,"close":18.36}
{"ticker":"SANM","date":"2015-07-10","pret":-0.01794,"close":18.62}
{"ticker":"SANM","date":"2015-07-13","pret":-0.00213,"close":18.6}
{"ticker":"SANM","date":"2015-07-14","pret":-0.00374,"close":19.24}
{"ticker":"SANM","date":"2015-07-15","pret":0.0212,"close":18.69}
{"ticker":"SANM","date":"2015-07-16","pret":-0.00684,"close":18.82}
{"ticker":"SANM","date":"2015-07-17","pret":-0.0037,"close":18.93}
{"ticker":"SANM","date":"2015-07-20","pret":0.0037,"close":19.03}
{"ticker":"SANM","date":"2015-07-21","pret":0.12678,"close":21.28}
{"ticker":"SANM","date":"2015-07-22","pret":-0.02401,"close":21.52}
{"ticker":"SANM","date":"2015-07-23","pret":0.03327,"close":21.54}
{"ticker":"SANM","date":"2015-07-24","pret":-0.00647,"close":21.23}
{"ticker":"SANM","date":"2015-07-27","pret":-0.0287,"close":21.42}
{"ticker":"SANM","date":"2015-07-28","pret":0.03056,"close":21.49}
{"ticker":"SANM","date":"2015-07-29","pret":-0.00185,"close":21.9}
{"ticker":"SANM","date":"2015-07-30","pret":0.00278,"close":21.82}
{"ticker":"SANM","date":"2015-07-31","pret":0.01241,"close":22.07}
{"ticker":"SANM","date":"2015-08-03","pret":-0.01195,"close":21.19}
{"ticker":"SANM","date":"2015-08-04","pret":-0.0182,"close":20.97}
{"ticker":"SANM","date":"2015-08-05","pret":-0.00283,"close":21.14}
{"ticker":"SANM","date":"2015-08-06","pret":0.00236,"close":21.09}
{"ticker":"SANM","date":"2015-08-07","pret":-0.01471,"close":20.99}
{"ticker":"SANM","date":"2015-08-10","pret":-0.00048,"close":21.38}
{"ticker":"SANM","date":"2015-08-11","pret":0.01472,"close":21.59}
{"ticker":"SANM","date":"2015-08-12","pret":0.01729,"close":21.3}
{"ticker":"SANM","date":"2015-08-13","pret":-0.01212,"close":21.12}
{"ticker":"SANM","date":"2015-08-14","pret":-0.01464,"close":21.35}
{"ticker":"SANM","date":"2015-08-17","pret":0.00806,"close":21.4}
{"ticker":"SANM","date":"2015-08-18","pret":0.00705,"close":20.84}
{"ticker":"SANM","date":"2015-08-19","pret":-0.03238,"close":20.46}
{"ticker":"SANM","date":"2015-08-20","pret":-0.02202,"close":20.11}
{"ticker":"SANM","date":"2015-08-21","pret":-0.03679,"close":19.32}
{"ticker":"SANM","date":"2015-08-24","pret":-0.07791,"close":18.48}
{"ticker":"SANM","date":"2015-08-25","pret":0.06291,"close":18.31}
{"ticker":"SANM","date":"2015-08-26","pret":-0.02373,"close":19.08}
{"ticker":"SANM","date":"2015-08-27","pret":0.02581,"close":19.37}
{"ticker":"SANM","date":"2015-08-28","pret":0.0026,"close":19.51}
{"ticker":"SANM","date":"2015-08-31","pret":0.00414,"close":19.24}
{"ticker":"SANM","date":"2015-09-01","pret":-0.02352,"close":18.84}
{"ticker":"SANM","date":"2015-09-02","pret":0.00895,"close":19.31}
{"ticker":"SANM","date":"2015-09-03","pret":0.01972,"close":19.35}
{"ticker":"SANM","date":"2015-09-04","pret":-0.02129,"close":18.96}
{"ticker":"SANM","date":"2015-09-08","pret":0.00888,"close":19.55}
{"ticker":"SANM","date":"2015-09-09","pret":0.02872,"close":19.45}
{"ticker":"SANM","date":"2015-09-10","pret":-0.0225,"close":19.8}
{"ticker":"SANM","date":"2015-09-11","pret":0.01743,"close":19.84}
{"ticker":"SANM","date":"2015-09-14","pret":0.01262,"close":19.82}
{"ticker":"SANM","date":"2015-09-15","pret":0.00351,"close":20.24}
{"ticker":"SANM","date":"2015-09-16","pret":0.00797,"close":20.42}
{"ticker":"SANM","date":"2015-09-17","pret":0.0133,"close":20.63}
{"ticker":"SANM","date":"2015-09-18","pret":-0.00836,"close":20.09}
{"ticker":"SANM","date":"2015-09-21","pret":0.00394,"close":20.43}
{"ticker":"SANM","date":"2015-09-22","pret":-0.00938,"close":20.08}
{"ticker":"SANM","date":"2015-09-23","pret":-0.0005,"close":20.01}
{"ticker":"SANM","date":"2015-09-24","pret":-0.01804,"close":20.05}
{"ticker":"SANM","date":"2015-09-25","pret":0.0289,"close":20.77}
{"ticker":"SANM","date":"2015-09-28","pret":0.01753,"close":20.67}
{"ticker":"SANM","date":"2015-09-29","pret":-0.0029,"close":20.81}
{"ticker":"SANM","date":"2015-09-30","pret":0.01155,"close":21.37}
{"ticker":"SANM","date":"2015-10-01","pret":0.01661,"close":21.2}
{"ticker":"SANM","date":"2015-10-02","pret":-0.01136,"close":21.37}
{"ticker":"SANM","date":"2015-10-05","pret":0.02305,"close":22.38}
{"ticker":"SANM","date":"2015-10-06","pret":0.0419,"close":22.04}
{"ticker":"SANM","date":"2015-10-07","pret":-0.01212,"close":22.43}
{"ticker":"SANM","date":"2015-10-08","pret":0.00405,"close":22.65}
{"ticker":"SANM","date":"2015-10-09","pret":0.02487,"close":22.65}
{"ticker":"SANM","date":"2015-10-12","pret":-0.00132,"close":22.87}
{"ticker":"SANM","date":"2015-10-13","pret":0.00307,"close":23.31}
{"ticker":"SANM","date":"2015-10-14","pret":0.01822,"close":23.2}
{"ticker":"SANM","date":"2015-10-15","pret":0.00086,"close":23.77}
{"ticker":"SANM","date":"2015-10-16","pret":0.02083,"close":23.73}
{"ticker":"SANM","date":"2015-10-19","pret":-0.00042,"close":23.69}
{"ticker":"SANM","date":"2015-10-20","pret":0.00546,"close":23.94}
{"ticker":"SANM","date":"2015-10-21","pret":-0.0021,"close":22.96}
{"ticker":"SANM","date":"2015-10-22","pret":-0.06454,"close":21.09}
{"ticker":"SANM","date":"2015-10-23","pret":-0.08348,"close":20.99}
{"ticker":"SANM","date":"2015-10-26","pret":0.02782,"close":20.34}
{"ticker":"SANM","date":"2015-10-27","pret":-0.04055,"close":20.45}
{"ticker":"SANM","date":"2015-10-28","pret":0.00589,"close":21.35}
{"ticker":"SANM","date":"2015-10-29","pret":0.03134,"close":20.71}
{"ticker":"SANM","date":"2015-10-30","pret":-0.01434,"close":20.67}
{"ticker":"SANM","date":"2015-11-02","pret":-0.00579,"close":20.97}
{"ticker":"SANM","date":"2015-11-03","pret":0.12886,"close":24.78}
{"ticker":"SANM","date":"2015-11-04","pret":0.03678,"close":24.38}
{"ticker":"SANM","date":"2015-11-05","pret":0,"close":24.48}
{"ticker":"SANM","date":"2015-11-06","pret":0,"close":24.69}
{"ticker":"SANM","date":"2015-11-09","pret":0.00736,"close":23.87}
{"ticker":"SANM","date":"2015-11-10","pret":-0.03355,"close":23.83}
{"ticker":"SANM","date":"2015-11-11","pret":0.00588,"close":23.63}
{"ticker":"SANM","date":"2015-11-12","pret":-0.01647,"close":23.26}
{"ticker":"SANM","date":"2015-11-13","pret":-0.01761,"close":22.84}
{"ticker":"SANM","date":"2015-11-16","pret":-0.01572,"close":23.26}
{"ticker":"SANM","date":"2015-11-17","pret":0.02735,"close":22.98}
{"ticker":"SANM","date":"2015-11-18","pret":-0.00774,"close":23.27}
{"ticker":"SANM","date":"2015-11-19","pret":0.00474,"close":23.31}
{"ticker":"SANM","date":"2015-11-20","pret":0.00557,"close":23.19}
{"ticker":"SANM","date":"2015-11-23","pret":-0.01637,"close":22.79}
{"ticker":"SANM","date":"2015-11-24","pret":-0.01796,"close":22.66}
{"ticker":"SANM","date":"2015-11-25","pret":0.00353,"close":22.9}
{"ticker":"SANM","date":"2015-11-26"}
{"ticker":"SANM","date":"2015-11-27","pret":0.00659,"close":23.11}
{"ticker":"SANM","date":"2015-11-30","pret":-0.00835,"close":22.67}
{"ticker":"SANM","date":"2015-12-01","pret":0.00835,"close":23.03}
{"ticker":"SANM","date":"2015-12-02","pret":0.00741,"close":22.28}
{"ticker":"SANM","date":"2015-12-03","pret":-0.02418,"close":21.85}
{"ticker":"SANM","date":"2015-12-04","pret":-0.00984,"close":22.46}
{"ticker":"SANM","date":"2015-12-07","pret":0.00984,"close":21.95}
{"ticker":"SANM","date":"2015-12-08","pret":-0.03856,"close":21.07}
{"ticker":"SANM","date":"2015-12-09","pret":-0.02529,"close":20.77}
{"ticker":"SANM","date":"2015-12-10","pret":-0.01289,"close":20.86}
{"ticker":"SANM","date":"2015-12-11","pret":-0.01598,"close":20.52}
{"ticker":"SANM","date":"2015-12-14","pret":-0.00293,"close":20.26}
{"ticker":"SANM","date":"2015-12-15","pret":0.00196,"close":20.96}
{"ticker":"SANM","date":"2015-12-16","pret":0.027,"close":20.91}
{"ticker":"SANM","date":"2015-12-17"}
{"ticker":"SANM","date":"2015-12-18","pret":0.00994,"close":21.31}
{"ticker":"SANM","date":"2015-12-21","pret":0.00798,"close":20.92}
{"ticker":"SANM","date":"2015-12-22","pret":-0.01649,"close":20.93}
{"ticker":"SANM","date":"2015-12-23","pret":-0.00238,"close":21.58}
{"ticker":"SANM","date":"2015-12-24","pret":0.02585,"close":21.46}
{"ticker":"SANM","date":"2015-12-28","pret":-0.00558,"close":21.33}
{"ticker":"SANM","date":"2015-12-29","pret":-0.00187,"close":21.62}
{"ticker":"SANM","date":"2015-12-30","pret":0.01116,"close":21.12}
{"ticker":"SANM","date":"2015-12-31","pret":-0.02528,"close":20.58}
{"ticker":"SANM","date":"2016-01-04","pret":-0.04312,"close":20.4}
{"ticker":"SANM","date":"2016-01-05","pret":0.01474,"close":19.98}
{"ticker":"SASR","date":"2015-01-02","pret":0.0092,"close":25.51}
{"ticker":"SASR","date":"2015-01-05","pret":-0.0369,"close":25.25}
{"ticker":"SASR","date":"2015-01-06","pret":0.00158,"close":25}
{"ticker":"SASR","date":"2015-01-07","pret":-0.00555,"close":25.26}
{"ticker":"SASR","date":"2015-01-08","pret":0.01381,"close":25.64}
{"ticker":"SASR","date":"2015-01-09","pret":0.00391,"close":25.04}
{"ticker":"SASR","date":"2015-01-12","pret":-0.0245,"close":25.13}
{"ticker":"SASR","date":"2015-01-13","pret":0.01666,"close":25.33}
{"ticker":"SASR","date":"2015-01-14","pret":-0.01546,"close":25}
{"ticker":"SASR","date":"2015-01-15","pret":0.0004,"close":24.98}
{"ticker":"SASR","date":"2015-01-16","pret":-0.00681,"close":25.24}
{"ticker":"SASR","date":"2015-01-20","pret":0.01516,"close":24.96}
{"ticker":"SASR","date":"2015-01-21","pret":-0.01557,"close":24.7}
{"ticker":"SASR","date":"2015-01-22","pret":0.00682,"close":25.45}
{"ticker":"SASR","date":"2015-01-23","pret":0.01546,"close":24.56}
{"ticker":"SASR","date":"2015-01-26","pret":-0.0336,"close":24.78}
{"ticker":"SASR","date":"2015-01-27","pret":-0.00571,"close":24.77}
{"ticker":"SASR","date":"2015-01-28","pret":0.02145,"close":24.82}
{"ticker":"SASR","date":"2015-01-29","pret":-0.0008,"close":25.73}
{"ticker":"SASR","date":"2015-01-30","pret":0.02024,"close":24.73}
{"ticker":"SASR","date":"2015-02-02","pret":-0.02345,"close":25.1}
{"ticker":"SASR","date":"2015-02-03","pret":0.0104,"close":25.09}
{"ticker":"SASR","date":"2015-02-04","pret":-0.0096,"close":25.04}
{"ticker":"SASR","date":"2015-02-05","pret":0.01555,"close":25.48}
{"ticker":"SASR","date":"2015-02-06","pret":0.00749,"close":25.98}
{"ticker":"SASR","date":"2015-02-09","pret":0.00704,"close":25.21}
{"ticker":"SASR","date":"2015-02-10","pret":-0.00744,"close":25.37}
{"ticker":"SASR","date":"2015-02-11","pret":-0.00868,"close":25.31}
{"ticker":"SASR","date":"2015-02-12","pret":0.0126,"close":26.03}
{"ticker":"SASR","date":"2015-02-13","pret":0.01553,"close":25.85}
{"ticker":"SASR","date":"2015-02-17","pret":-0.00116,"close":25.88}
{"ticker":"SASR","date":"2015-02-18","pret":0.0027,"close":25.83}
{"ticker":"SASR","date":"2015-02-19","pret":-0.00656,"close":25.89}
{"ticker":"SASR","date":"2015-02-20","pret":0.00425,"close":25.94}
{"ticker":"SASR","date":"2015-02-23","pret":-0.00658,"close":25.76}
{"ticker":"SASR","date":"2015-02-24","pret":0.00542,"close":26.14}
{"ticker":"SASR","date":"2015-02-25","pret":0.00654,"close":25.86}
{"ticker":"SASR","date":"2015-02-26","pret":-0.00886,"close":25.96}
{"ticker":"SASR","date":"2015-02-27","pret":0.00463,"close":25.78}
{"ticker":"SASR","date":"2015-03-02","pret":-0.00579,"close":26}
{"ticker":"SASR","date":"2015-03-03","pret":0.00077,"close":25.9}
{"ticker":"SASR","date":"2015-03-04","pret":-0.0031,"close":25.46}
{"ticker":"SASR","date":"2015-03-05","pret":-0.01289,"close":25.48}
{"ticker":"SASR","date":"2015-03-06","pret":-0.0071,"close":25.52}
{"ticker":"SASR","date":"2015-03-09","pret":0.01416,"close":25.69}
{"ticker":"SASR","date":"2015-03-10","pret":-0.00548,"close":25.45}
{"ticker":"SASR","date":"2015-03-11","pret":0.00353,"close":25.74}
{"ticker":"SASR","date":"2015-03-12","pret":0.01745,"close":26.26}
{"ticker":"SASR","date":"2015-03-13","pret":0.01147,"close":26.14}
{"ticker":"SASR","date":"2015-03-16","pret":0.00114,"close":26.1}
{"ticker":"SASR","date":"2015-03-17","pret":-0.01338,"close":26.11}
{"ticker":"SASR","date":"2015-03-18","pret":0.00881,"close":26.2}
{"ticker":"SASR","date":"2015-03-19","pret":-0.00689,"close":26.31}
{"ticker":"SASR","date":"2015-03-20","pret":0.01751,"close":26.5}
{"ticker":"SASR","date":"2015-03-23","pret":-0.0053,"close":26.41}
{"ticker":"SASR","date":"2015-03-24","pret":-0.0038,"close":26.41}
{"ticker":"SASR","date":"2015-03-25","pret":0.0091,"close":26.11}
{"ticker":"SASR","date":"2015-03-26","pret":-0.01521,"close":25.99}
{"ticker":"SASR","date":"2015-03-27","pret":-0.00384,"close":25.81}
{"ticker":"SASR","date":"2015-03-30","pret":-0.0054,"close":26.25}
{"ticker":"SASR","date":"2015-03-31","pret":0.00886,"close":26.23}
{"ticker":"SASR","date":"2015-04-01","pret":-0.00307,"close":26.65}
{"ticker":"SASR","date":"2015-04-02","pret":0.00422,"close":26.25}
{"ticker":"SASR","date":"2015-04-06","pret":-0.0046,"close":26.2}
{"ticker":"SASR","date":"2015-04-07","pret":0.00575,"close":25.8}
{"ticker":"SASR","date":"2015-04-08","pret":-0.01697,"close":26.04}
{"ticker":"SASR","date":"2015-04-09","pret":0.00775,"close":25.88}
{"ticker":"SASR","date":"2015-04-10","pret":0.00539,"close":25.85}
{"ticker":"SASR","date":"2015-04-13","pret":-0.00771,"close":26.01}
{"ticker":"SASR","date":"2015-04-14","pret":0.00809,"close":26.02}
{"ticker":"SASR","date":"2015-04-15","pret":0.00459,"close":26.31}
{"ticker":"SASR","date":"2015-04-16","pret":0.01215,"close":26.74}
{"ticker":"SASR","date":"2015-04-17","pret":-0.00948,"close":26.4}
{"ticker":"SASR","date":"2015-04-20","pret":0.014,"close":26.54}
{"ticker":"SASR","date":"2015-04-21","pret":0.00375,"close":26.27}
{"ticker":"SASR","date":"2015-04-22","pret":-0.01622,"close":26.41}
{"ticker":"SASR","date":"2015-04-23","pret":-0.00038,"close":26.44}
{"ticker":"SASR","date":"2015-04-24","pret":0.00228,"close":26.38}
{"ticker":"SASR","date":"2015-04-27","pret":0.00568,"close":26.45}
{"ticker":"SASR","date":"2015-04-28","pret":0.00189,"close":26.92}
{"ticker":"SASR","date":"2015-04-29","pret":0.00788,"close":26.47}
{"ticker":"SASR","date":"2015-04-30","pret":-0.01658,"close":26.06}
{"ticker":"SASR","date":"2015-05-01","pret":-0.0061,"close":26}
{"ticker":"SASR","date":"2015-05-04","pret":0.00153,"close":26.25}
{"ticker":"SASR","date":"2015-05-05","pret":0.00229,"close":26.17}
{"ticker":"SASR","date":"2015-05-06","pret":-0.00114,"close":26.25}
{"ticker":"SASR","date":"2015-05-07","pret":-0.00344,"close":26.01}
{"ticker":"SASR","date":"2015-05-08","pret":0.01179,"close":26.34}
{"ticker":"SASR","date":"2015-05-11","pret":-0.01256,"close":26.18}
{"ticker":"SASR","date":"2015-05-12","pret":0.00191,"close":26.26}
{"ticker":"SASR","date":"2015-05-13","pret":0.00153,"close":26}
{"ticker":"SASR","date":"2015-05-14","pret":0.00153,"close":26.25}
{"ticker":"SASR","date":"2015-05-15","pret":0.00152,"close":25.91}
{"ticker":"SASR","date":"2015-05-18","pret":-0.01843,"close":26.46}
{"ticker":"SASR","date":"2015-05-19","pret":0.01577,"close":26.54}
{"ticker":"SASR","date":"2015-05-20","pret":0.02226,"close":26.59}
{"ticker":"SASR","date":"2015-05-21","pret":-0.00449,"close":26.38}
{"ticker":"SASR","date":"2015-05-22","pret":-0.00979,"close":26.27}
{"ticker":"SASR","date":"2015-05-26","pret":-0.01219,"close":25.83}
{"ticker":"SASR","date":"2015-05-27","pret":-0.00654,"close":26.28}
{"ticker":"SASR","date":"2015-05-28","pret":0.01341,"close":26.52}
{"ticker":"SASR","date":"2015-05-29","pret":0.01022,"close":26.14}
{"ticker":"SASR","date":"2015-06-01","pret":-0.00984,"close":26.09}
{"ticker":"SASR","date":"2015-06-02","pret":-0.01533,"close":26.4}
{"ticker":"SASR","date":"2015-06-03","pret":0.0248,"close":26.85}
{"ticker":"SASR","date":"2015-06-04","pret":0.00188,"close":26.62}
{"ticker":"SASR","date":"2015-06-05","pret":0.00488,"close":27.11}
{"ticker":"SASR","date":"2015-06-08","pret":0.01042,"close":26.77}
{"ticker":"SASR","date":"2015-06-09","pret":-0.00483,"close":26.91}
{"ticker":"SASR","date":"2015-06-10","pret":0.00963,"close":27.5}
{"ticker":"SASR","date":"2015-06-11","pret":0.0179,"close":27.35}
{"ticker":"SASR","date":"2015-06-12","pret":-0.008,"close":27.25}
{"ticker":"SASR","date":"2015-06-15","pret":-0.01434,"close":27.18}
{"ticker":"SASR","date":"2015-06-16","pret":0.00774,"close":27.43}
{"ticker":"SASR","date":"2015-06-17","pret":0.01314,"close":26.92}
{"ticker":"SASR","date":"2015-06-18","pret":-0.0194,"close":27.24}
{"ticker":"SASR","date":"2015-06-19","pret":0.00222,"close":27.76}
{"ticker":"SASR","date":"2015-06-22","pret":0.03052,"close":28.24}
{"ticker":"SASR","date":"2015-06-23","pret":0.00642,"close":28.75}
{"ticker":"SASR","date":"2015-06-24","pret":0.01412,"close":28.07}
{"ticker":"SASR","date":"2015-06-25","pret":-0.00916,"close":28.15}
{"ticker":"SASR","date":"2015-06-26","pret":0.00106,"close":28.21}
{"ticker":"SASR","date":"2015-06-29","pret":-0.00887,"close":27.66}
{"ticker":"SASR","date":"2015-06-30","pret":0.00036,"close":27.98}
{"ticker":"SASR","date":"2015-07-01","pret":0.00214,"close":28.35}
{"ticker":"SASR","date":"2015-07-02","pret":0.00744,"close":27.83}
{"ticker":"SASR","date":"2015-07-06","pret":-0.02393,"close":27.98}
{"ticker":"SASR","date":"2015-07-07","pret":0.01043,"close":27.85}
{"ticker":"SASR","date":"2015-07-08","pret":-0.00971,"close":27.9}
{"ticker":"SASR","date":"2015-07-09","pret":0.02038,"close":28}
{"ticker":"SASR","date":"2015-07-10","pret":-0.00142,"close":28.36}
{"ticker":"SASR","date":"2015-07-13","pret":0.00742,"close":28.51}
{"ticker":"SASR","date":"2015-07-14","pret":-0.00211,"close":28.54}
{"ticker":"SASR","date":"2015-07-15","pret":0.01087,"close":28.66}
{"ticker":"SASR","date":"2015-07-16","pret":-0.0063,"close":28.54}
{"ticker":"SASR","date":"2015-07-17","pret":0.007,"close":28.45}
{"ticker":"SASR","date":"2015-07-20","pret":-0.01333,"close":28.31}
{"ticker":"SASR","date":"2015-07-21","pret":-0.00177,"close":28.06}
{"ticker":"SASR","date":"2015-07-22","pret":-0.00639,"close":28.38}
{"ticker":"SASR","date":"2015-07-23","pret":0.0071,"close":27.71}
{"ticker":"SASR","date":"2015-07-24","pret":-0.02398,"close":27.37}
{"ticker":"SASR","date":"2015-07-27","pret":-0.01717,"close":27.4}
{"ticker":"SASR","date":"2015-07-28","pret":0.01172,"close":27.19}
{"ticker":"SASR","date":"2015-07-29","pret":-0.00731,"close":27.05}
{"ticker":"SASR","date":"2015-07-30","pret":-0.01255,"close":27.27}
{"ticker":"SASR","date":"2015-07-31","pret":0.00961,"close":27.34}
{"ticker":"SASR","date":"2015-08-03","pret":0.0055,"close":27.26}
{"ticker":"SASR","date":"2015-08-04","pret":0.00219,"close":27.23}
{"ticker":"SASR","date":"2015-08-05","pret":-0.00476,"close":27.31}
{"ticker":"SASR","date":"2015-08-06","pret":0.00037,"close":26.92}
{"ticker":"SASR","date":"2015-08-07","pret":-0.01925,"close":26.63}
{"ticker":"SASR","date":"2015-08-10","pret":-0.00864,"close":26.55}
{"ticker":"SASR","date":"2015-08-11","pret":-0.0034,"close":26.72}
{"ticker":"SASR","date":"2015-08-12","pret":-0.00076,"close":26.65}
{"ticker":"SASR","date":"2015-08-13","pret":0.01092,"close":26.58}
{"ticker":"SASR","date":"2015-08-14","pret":-0.00676,"close":27.18}
{"ticker":"SASR","date":"2015-08-17","pret":0.01831,"close":27.46}
{"ticker":"SASR","date":"2015-08-18","pret":0.01543,"close":27.12}
{"ticker":"SASR","date":"2015-08-19","pret":-0.00658,"close":27.12}
{"ticker":"SASR","date":"2015-08-20","pret":-0.00589,"close":26.58}
{"ticker":"SASR","date":"2015-08-21","pret":-0.03953,"close":26.24}
{"ticker":"SASR","date":"2015-08-24","pret":-0.03319,"close":24.98}
{"ticker":"SASR","date":"2015-08-25","pret":0.02857,"close":24.62}
{"ticker":"SASR","date":"2015-08-26","pret":-0.04578,"close":25.51}
{"ticker":"SASR","date":"2015-08-27","pret":0.04076,"close":25.67}
{"ticker":"SASR","date":"2015-08-28","pret":-0.01406,"close":25.61}
{"ticker":"SASR","date":"2015-08-31","pret":0.00939,"close":25.67}
{"ticker":"SASR","date":"2015-09-01","pret":-0.01888,"close":25.04}
{"ticker":"SASR","date":"2015-09-02","pret":0.0087,"close":25.7}
{"ticker":"SASR","date":"2015-09-03","pret":0.01407,"close":25.49}
{"ticker":"SASR","date":"2015-09-04","pret":-0.02674,"close":25.52}
{"ticker":"SASR","date":"2015-09-08","pret":0.03255,"close":26.01}
{"ticker":"SASR","date":"2015-09-09","pret":0.01265,"close":25.49}
{"ticker":"SASR","date":"2015-09-10","pret":-0.02899,"close":25.87}
{"ticker":"SASR","date":"2015-09-11","pret":0.00548,"close":25.94}
{"ticker":"SASR","date":"2015-09-14","pret":0.01202,"close":25.91}
{"ticker":"SASR","date":"2015-09-15","pret":0.00308,"close":26.34}
{"ticker":"SASR","date":"2015-09-16","pret":0.01374,"close":26.14}
{"ticker":"SASR","date":"2015-09-17","pret":-0.0122,"close":25.87}
{"ticker":"SASR","date":"2015-09-18","pret":-0.02525,"close":25.75}
{"ticker":"SASR","date":"2015-09-21","pret":0.01871,"close":25.98}
{"ticker":"SASR","date":"2015-09-22","pret":-0.00426,"close":25.87}
{"ticker":"SASR","date":"2015-09-23","pret":0.0058,"close":25.99}
{"ticker":"SASR","date":"2015-09-24","pret":-0.00891,"close":26.33}
{"ticker":"SASR","date":"2015-09-25","pret":0.03628,"close":26.07}
{"ticker":"SASR","date":"2015-09-28","pret":-0.02468,"close":26.22}
{"ticker":"SASR","date":"2015-09-29","pret":0.00766,"close":26.2}
{"ticker":"SASR","date":"2015-09-30","pret":0.00798,"close":26.18}
{"ticker":"SASR","date":"2015-10-01","pret":-0.00798,"close":26.14}
{"ticker":"SASR","date":"2015-10-02","pret":-0.01344,"close":25.58}
{"ticker":"SASR","date":"2015-10-05","pret":-0.00194,"close":26.21}
{"ticker":"SASR","date":"2015-10-06","pret":0.01117,"close":26.15}
{"ticker":"SASR","date":"2015-10-07","pret":0.00839,"close":26.49}
{"ticker":"SASR","date":"2015-10-08","pret":0.00568,"close":26.76}
{"ticker":"SASR","date":"2015-10-09","pret":0.01314,"close":26.68}
{"ticker":"SASR","date":"2015-10-12","pret":-0.00598,"close":26.89}
{"ticker":"SASR","date":"2015-10-13","pret":0.00112,"close":26.63}
{"ticker":"SASR","date":"2015-10-14","pret":0.01414,"close":26.17}
{"ticker":"SASR","date":"2015-10-15","pret":-0.03305,"close":26.99}
{"ticker":"SASR","date":"2015-10-16","pret":0.03416,"close":26.88}
{"ticker":"SASR","date":"2015-10-19","pret":-0.01524,"close":26.99}
{"ticker":"SASR","date":"2015-10-20","pret":0.01044,"close":27.22}
{"ticker":"SASR","date":"2015-10-21","pret":0.01472,"close":26.99}
{"ticker":"SASR","date":"2015-10-22","pret":-0.05289,"close":27.24}
{"ticker":"SASR","date":"2015-10-23","pret":0.05908,"close":27.85}
{"ticker":"SASR","date":"2015-10-26","pret":0.00615,"close":28.03}
{"ticker":"SASR","date":"2015-10-27","pret":0.00862,"close":27.4}
{"ticker":"SASR","date":"2015-10-28","pret":-0.02207,"close":28.68}
{"ticker":"SASR","date":"2015-10-29","pret":0.05064,"close":28.63}
{"ticker":"SASR","date":"2015-10-30","pret":-0.00838,"close":27.5}
{"ticker":"SASR","date":"2015-11-02","pret":-0.03279,"close":28.03}
{"ticker":"SASR","date":"2015-11-03","pret":0.01653,"close":27.95}
{"ticker":"SASR","date":"2015-11-04","pret":-0.00464,"close":28.13}
{"ticker":"SASR","date":"2015-11-05","pret":0.00714,"close":28.58}
{"ticker":"SASR","date":"2015-11-06","pret":0.00955,"close":29.26}
{"ticker":"SASR","date":"2015-11-09","pret":0.02983,"close":28.82}
{"ticker":"SASR","date":"2015-11-10","pret":-0.00514,"close":29.04}
{"ticker":"SASR","date":"2015-11-11","pret":-0.00413,"close":28.79}
{"ticker":"SASR","date":"2015-11-12","pret":-0.00901,"close":27.99}
{"ticker":"SASR","date":"2015-11-13","pret":-0.03255,"close":27.42}
{"ticker":"SASR","date":"2015-11-16","pret":-0.01704,"close":27.72}
{"ticker":"SASR","date":"2015-11-17","pret":0.0138,"close":27.81}
{"ticker":"SASR","date":"2015-11-18","pret":0.01219,"close":28.39}
{"ticker":"SASR","date":"2015-11-19","pret":0.01521,"close":28.38}
{"ticker":"SASR","date":"2015-11-20","pret":0.0028,"close":28.79}
{"ticker":"SASR","date":"2015-11-23","pret":0.00419,"close":28.92}
{"ticker":"SASR","date":"2015-11-24","pret":-0.0077,"close":28.91}
{"ticker":"SASR","date":"2015-11-25","pret":0.01395,"close":29.04}
{"ticker":"SASR","date":"2015-11-26"}
{"ticker":"SASR","date":"2015-11-27","pret":0.00415,"close":29.07}
{"ticker":"SASR","date":"2015-11-30","pret":0.00653,"close":29.38}
{"ticker":"SASR","date":"2015-12-01","pret":0.01968,"close":29.43}
{"ticker":"SASR","date":"2015-12-02","pret":-0.01183,"close":29}
{"ticker":"SASR","date":"2015-12-03","pret":-0.01369,"close":28.51}
{"ticker":"SASR","date":"2015-12-04","pret":-0.01774,"close":28.45}
{"ticker":"SASR","date":"2015-12-07","pret":-0.0014,"close":27.84}
{"ticker":"SASR","date":"2015-12-08","pret":-0.03177,"close":27.29}
{"ticker":"SASR","date":"2015-12-09","pret":-0.01646,"close":26.82}
{"ticker":"SASR","date":"2015-12-10","pret":-0.01336,"close":27.12}
{"ticker":"SASR","date":"2015-12-11","pret":-0.0075,"close":26.51}
{"ticker":"SASR","date":"2015-12-14","pret":-0.00339,"close":26.3}
{"ticker":"SASR","date":"2015-12-15","pret":-0.00606,"close":26.92}
{"ticker":"SASR","date":"2015-12-16","pret":0.02626,"close":27.29}
{"ticker":"SASR","date":"2015-12-17"}
{"ticker":"SASR","date":"2015-12-18","pret":-0.00893,"close":26.45}
{"ticker":"SASR","date":"2015-12-21","pret":-0.00037,"close":26.7}
{"ticker":"SASR","date":"2015-12-22","pret":-0.00712,"close":26.79}
{"ticker":"SASR","date":"2015-12-23","pret":0.01234,"close":26.89}
{"ticker":"SASR","date":"2015-12-24","pret":0.00112,"close":27.18}
{"ticker":"SASR","date":"2015-12-28","pret":0.00777,"close":27.11}
{"ticker":"SASR","date":"2015-12-29","pret":0.00331,"close":27.43}
{"ticker":"SASR","date":"2015-12-30","pret":0.00878,"close":27.27}
{"ticker":"SASR","date":"2015-12-31","pret":-0.00914,"close":26.96}
{"ticker":"SASR","date":"2016-01-04","pret":-0.03059,"close":26.18}
{"ticker":"SASR","date":"2016-01-05","pret":-0.00456,"close":26.63}
{"ticker":"SATS","date":"2015-01-02","pret":0.0019,"close":52.08}
{"ticker":"SATS","date":"2015-01-05","pret":-0.01961,"close":50.12}
{"ticker":"SATS","date":"2015-01-06","pret":-0.02975,"close":49.94}
{"ticker":"SATS","date":"2015-01-07","pret":0.00499,"close":49.36}
{"ticker":"SATS","date":"2015-01-08","pret":-0.00759,"close":51.33}
{"ticker":"SATS","date":"2015-01-09","pret":0.02964,"close":51.79}
{"ticker":"SATS","date":"2015-01-12","pret":0.00544,"close":51.39}
{"ticker":"SATS","date":"2015-01-13","pret":-0.00078,"close":51.68}
{"ticker":"SATS","date":"2015-01-14","pret":-0.01032,"close":51.34}
{"ticker":"SATS","date":"2015-01-15","pret":0.00702,"close":50.6}
{"ticker":"SATS","date":"2015-01-16","pret":-0.01923,"close":51.04}
{"ticker":"SATS","date":"2015-01-20","pret":0.01202,"close":51.2}
{"ticker":"SATS","date":"2015-01-21","pret":0.0002,"close":51.58}
{"ticker":"SATS","date":"2015-01-22","pret":0.01226,"close":52.53}
{"ticker":"SATS","date":"2015-01-23","pret":0.01516,"close":52.37}
{"ticker":"SATS","date":"2015-01-26","pret":-0.00516,"close":52.85}
{"ticker":"SATS","date":"2015-01-27","pret":-0.00268,"close":52.5}
{"ticker":"SATS","date":"2015-01-28","pret":0.01373,"close":52.28}
{"ticker":"SATS","date":"2015-01-29","pret":-0.00779,"close":52.94}
{"ticker":"SATS","date":"2015-01-30","pret":0.00362,"close":52.17}
{"ticker":"SATS","date":"2015-02-02","pret":-0.00362,"close":52.14}
{"ticker":"SATS","date":"2015-02-03","pret":-0.00038,"close":53.37}
{"ticker":"SATS","date":"2015-02-04","pret":0.01741,"close":52.85}
{"ticker":"SATS","date":"2015-02-05","pret":-0.00716,"close":53.69}
{"ticker":"SATS","date":"2015-02-06","pret":0.01482,"close":53.41}
{"ticker":"SATS","date":"2015-02-09","pret":-0.00804,"close":53.58}
{"ticker":"SATS","date":"2015-02-10","pret":0.01064,"close":53.71}
{"ticker":"SATS","date":"2015-02-11","pret":-0.00391,"close":53.75}
{"ticker":"SATS","date":"2015-02-12","pret":0.00298,"close":54.49}
{"ticker":"SATS","date":"2015-02-13","pret":0.01659,"close":55.08}
{"ticker":"SATS","date":"2015-02-17","pret":0.00692,"close":54.98}
{"ticker":"SATS","date":"2015-02-18","pret":-0.00218,"close":55.24}
{"ticker":"SATS","date":"2015-02-19","pret":0.00454,"close":54.37}
{"ticker":"SATS","date":"2015-02-20","pret":0.01421,"close":55.31}
{"ticker":"SATS","date":"2015-02-23","pret":-0.01131,"close":54.9}
{"ticker":"SATS","date":"2015-02-24","pret":-0.01035,"close":54.53}
{"ticker":"SATS","date":"2015-02-25","pret":-0.00696,"close":54.28}
{"ticker":"SATS","date":"2015-02-26","pret":-0.00608,"close":53.95}
{"ticker":"SATS","date":"2015-02-27","pret":-0.00631,"close":54.35}
{"ticker":"SATS","date":"2015-03-02","pret":0.00834,"close":54.71}
{"ticker":"SATS","date":"2015-03-03","pret":0.0079,"close":54.98}
{"ticker":"SATS","date":"2015-03-04","pret":0.00784,"close":53.43}
{"ticker":"SATS","date":"2015-03-05","pret":-0.02743,"close":53.55}
{"ticker":"SATS","date":"2015-03-06","pret":-0.00412,"close":53.67}
{"ticker":"SATS","date":"2015-03-09","pret":0.00672,"close":52.96}
{"ticker":"SATS","date":"2015-03-10","pret":-0.02412,"close":50.74}
{"ticker":"SATS","date":"2015-03-11","pret":-0.03276,"close":51.71}
{"ticker":"SATS","date":"2015-03-12","pret":0.02511,"close":52.09}
{"ticker":"SATS","date":"2015-03-13","pret":0.00115,"close":51.15}
{"ticker":"SATS","date":"2015-03-16","pret":-0.01762,"close":51.49}
{"ticker":"SATS","date":"2015-03-17","pret":0.00195,"close":50.99}
{"ticker":"SATS","date":"2015-03-18","pret":-0.0098,"close":51.02}
{"ticker":"SATS","date":"2015-03-19","pret":0.00118,"close":51.01}
{"ticker":"SATS","date":"2015-03-20","pret":0.0094,"close":51.9}
{"ticker":"SATS","date":"2015-03-23","pret":0.01008,"close":51.77}
{"ticker":"SATS","date":"2015-03-24","pret":-0.00058,"close":51.61}
{"ticker":"SATS","date":"2015-03-25","pret":-0.00135,"close":50.97}
{"ticker":"SATS","date":"2015-03-26","pret":-0.01794,"close":50.77}
{"ticker":"SATS","date":"2015-03-27","pret":-0.00454,"close":51.21}
{"ticker":"SATS","date":"2015-03-30","pret":0.01452,"close":51.88}
{"ticker":"SATS","date":"2015-03-31","pret":0.00505,"close":51.72}
{"ticker":"SATS","date":"2015-04-01","pret":0.00599,"close":51.77}
{"ticker":"SATS","date":"2015-04-02","pret":-0.0089,"close":51.3}
{"ticker":"SATS","date":"2015-04-06","pret":-0.01095,"close":51.29}
{"ticker":"SATS","date":"2015-04-07","pret":0.00822,"close":51.1}
{"ticker":"SATS","date":"2015-04-08","pret":-0.00488,"close":51.24}
{"ticker":"SATS","date":"2015-04-09","pret":0.00391,"close":52.7}
{"ticker":"SATS","date":"2015-04-10","pret":0.02885,"close":51.86}
{"ticker":"SATS","date":"2015-04-13","pret":-0.01394,"close":51.49}
{"ticker":"SATS","date":"2015-04-14","pret":-0.00849,"close":51.48}
{"ticker":"SATS","date":"2015-04-15","pret":0.00058,"close":51.86}
{"ticker":"SATS","date":"2015-04-16","pret":0,"close":52.39}
{"ticker":"SATS","date":"2015-04-17","pret":0.00464,"close":51.04}
{"ticker":"SATS","date":"2015-04-20","pret":-0.00813,"close":51.49}
{"ticker":"SATS","date":"2015-04-21","pret":0.00678,"close":51.22}
{"ticker":"SATS","date":"2015-04-22","pret":-0.00659,"close":50.97}
{"ticker":"SATS","date":"2015-04-23","pret":-0.01095,"close":51.36}
{"ticker":"SATS","date":"2015-04-24","pret":0.01192,"close":51.47}
{"ticker":"SATS","date":"2015-04-27","pret":-0.00175,"close":50.98}
{"ticker":"SATS","date":"2015-04-28","pret":-0.01076,"close":51.56}
{"ticker":"SATS","date":"2015-04-29","pret":0.01309,"close":51.19}
{"ticker":"SATS","date":"2015-04-30","pret":-0.00799,"close":50}
{"ticker":"SATS","date":"2015-05-01","pret":-0.00963,"close":50.25}
{"ticker":"SATS","date":"2015-05-04","pret":-0.00873,"close":50.44}
{"ticker":"SATS","date":"2015-05-05","pret":0.00398,"close":50.5}
{"ticker":"SATS","date":"2015-05-06","pret":0.00337,"close":50.44}
{"ticker":"SATS","date":"2015-05-07","pret":-0.01214,"close":49.03}
{"ticker":"SATS","date":"2015-05-08","pret":-0.01513,"close":48.74}
{"ticker":"SATS","date":"2015-05-11","pret":-0.0133,"close":49.27}
{"ticker":"SATS","date":"2015-05-12","pret":0.00943,"close":49.49}
{"ticker":"SATS","date":"2015-05-13","pret":0.01116,"close":49.13}
{"ticker":"SATS","date":"2015-05-14","pret":-0.00404,"close":49.21}
{"ticker":"SATS","date":"2015-05-15","pret":-0.00284,"close":49.13}
{"ticker":"SATS","date":"2015-05-18","pret":-0.00428,"close":49.8}
{"ticker":"SATS","date":"2015-05-19","pret":0.00975,"close":49.29}
{"ticker":"SATS","date":"2015-05-20","pret":-0.00506,"close":49.66}
{"ticker":"SATS","date":"2015-05-21","pret":0.00587,"close":49.49}
{"ticker":"SATS","date":"2015-05-22","pret":-0.00061,"close":49.9}
{"ticker":"SATS","date":"2015-05-26","pret":0.00685,"close":49.02}
{"ticker":"SATS","date":"2015-05-27","pret":-0.01659,"close":49.39}
{"ticker":"SATS","date":"2015-05-28","pret":0.00509,"close":50.02}
{"ticker":"SATS","date":"2015-05-29","pret":0.01311,"close":50.1}
{"ticker":"SATS","date":"2015-06-01","pret":0.0018,"close":51.01}
{"ticker":"SATS","date":"2015-06-02","pret":0.01469,"close":51.01}
{"ticker":"SATS","date":"2015-06-03","pret":0.00668,"close":51.02}
{"ticker":"SATS","date":"2015-06-04","pret":-0.00451,"close":51.27}
{"ticker":"SATS","date":"2015-06-05","pret":0.00666,"close":51.47}
{"ticker":"SATS","date":"2015-06-08","pret":0.0002,"close":51.08}
{"ticker":"SATS","date":"2015-06-09","pret":-0.00824,"close":51.18}
{"ticker":"SATS","date":"2015-06-10","pret":0.01272,"close":51.53}
{"ticker":"SATS","date":"2015-06-11","pret":0.00272,"close":51}
{"ticker":"SATS","date":"2015-06-12","pret":-0.01308,"close":51.18}
{"ticker":"SATS","date":"2015-06-15","pret":-0.00334,"close":50.26}
{"ticker":"SATS","date":"2015-06-16","pret":-0.0133,"close":49.89}
{"ticker":"SATS","date":"2015-06-17","pret":-0.0012,"close":49.81}
{"ticker":"SATS","date":"2015-06-18","pret":-0.0024,"close":50.86}
{"ticker":"SATS","date":"2015-06-19","pret":0.02338,"close":50.64}
{"ticker":"SATS","date":"2015-06-22","pret":-0.00727,"close":50.42}
{"ticker":"SATS","date":"2015-06-23","pret":-0.00415,"close":50.6}
{"ticker":"SATS","date":"2015-06-24","pret":0.00059,"close":49.82}
{"ticker":"SATS","date":"2015-06-25","pret":-0.01376,"close":49.81}
{"ticker":"SATS","date":"2015-06-26","pret":-0.00181,"close":49.2}
{"ticker":"SATS","date":"2015-06-29","pret":-0.02773,"close":47.95}
{"ticker":"SATS","date":"2015-06-30","pret":-0.01185,"close":48.68}
{"ticker":"SATS","date":"2015-07-01","pret":0.02439,"close":49.29}
{"ticker":"SATS","date":"2015-07-02","pret":0.00204,"close":47.86}
{"ticker":"SATS","date":"2015-07-06","pret":-0.04267,"close":48.17}
{"ticker":"SATS","date":"2015-07-07","pret":0.02851,"close":48.02}
{"ticker":"SATS","date":"2015-07-08","pret":-0.01143,"close":47.14}
{"ticker":"SATS","date":"2015-07-09","pret":-0.00566,"close":46.93}
{"ticker":"SATS","date":"2015-07-10","pret":-0.00506,"close":47.13}
{"ticker":"SATS","date":"2015-07-13","pret":-0.00169,"close":48.16}
{"ticker":"SATS","date":"2015-07-14","pret":0.01554,"close":47.86}
{"ticker":"SATS","date":"2015-07-15","pret":0.00021,"close":47.86}
{"ticker":"SATS","date":"2015-07-16","pret":0,"close":48.28}
{"ticker":"SATS","date":"2015-07-17","pret":0.00747,"close":47.96}
{"ticker":"SATS","date":"2015-07-20","pret":-0.00706,"close":47.55}
{"ticker":"SATS","date":"2015-07-21","pret":-0.00984,"close":47.09}
{"ticker":"SATS","date":"2015-07-22","pret":-0.01206,"close":46.49}
{"ticker":"SATS","date":"2015-07-23","pret":-0.00898,"close":46.54}
{"ticker":"SATS","date":"2015-07-24","pret":0.00279,"close":46.39}
{"ticker":"SATS","date":"2015-07-27","pret":-0.00947,"close":45.74}
{"ticker":"SATS","date":"2015-07-28","pret":-0.01503,"close":45.92}
{"ticker":"SATS","date":"2015-07-29","pret":0.00831,"close":46.36}
{"ticker":"SATS","date":"2015-07-30","pret":0.00716,"close":46.49}
{"ticker":"SATS","date":"2015-07-31","pret":0.00582,"close":46.42}
{"ticker":"SATS","date":"2015-08-03","pret":-0.00474,"close":46.63}
{"ticker":"SATS","date":"2015-08-04","pret":0.00903,"close":46.99}
{"ticker":"SATS","date":"2015-08-05","pret":0.00512,"close":47.17}
{"ticker":"SATS","date":"2015-08-06","pret":-0.00619,"close":47.04}
{"ticker":"SATS","date":"2015-08-07","pret":0.00235,"close":46.43}
{"ticker":"SATS","date":"2015-08-10","pret":-0.003,"close":47.17}
{"ticker":"SATS","date":"2015-08-11","pret":-0.00839,"close":46.71}
{"ticker":"SATS","date":"2015-08-12","pret":-0.0013,"close":46.47}
{"ticker":"SATS","date":"2015-08-13","pret":0.0084,"close":46}
{"ticker":"SATS","date":"2015-08-14","pret":-0.0147,"close":46.43}
{"ticker":"SATS","date":"2015-08-17","pret":0.0104,"close":46.75}
{"ticker":"SATS","date":"2015-08-18","pret":0.00108,"close":46.55}
{"ticker":"SATS","date":"2015-08-19","pret":-0.00561,"close":46.43}
{"ticker":"SATS","date":"2015-08-20","pret":-0.00804,"close":45.42}
{"ticker":"SATS","date":"2015-08-21","pret":-0.01673,"close":43.81}
{"ticker":"SATS","date":"2015-08-24","pret":-0.09126,"close":42}
{"ticker":"SATS","date":"2015-08-25","pret":0.0491,"close":42.02}
{"ticker":"SATS","date":"2015-08-26","pret":-0.00604,"close":43.37}
{"ticker":"SATS","date":"2015-08-27","pret":0.02074,"close":44.62}
{"ticker":"SATS","date":"2015-08-28","pret":0.01584,"close":44.59}
{"ticker":"SATS","date":"2015-08-31","pret":-0.00676,"close":44.6}
{"ticker":"SATS","date":"2015-09-01","pret":-0.01,"close":43.42}
{"ticker":"SATS","date":"2015-09-02","pret":0.00228,"close":44.06}
{"ticker":"SATS","date":"2015-09-03","pret":0.00749,"close":44.32}
{"ticker":"SATS","date":"2015-09-04","pret":-0.00681,"close":43.2}
{"ticker":"SATS","date":"2015-09-08","pret":0,"close":44.16}
{"ticker":"SATS","date":"2015-09-09","pret":0.01424,"close":43.76}
{"ticker":"SATS","date":"2015-09-10","pret":-0.02523,"close":43.64}
{"ticker":"SATS","date":"2015-09-11","pret":-0.00115,"close":43.64}
{"ticker":"SATS","date":"2015-09-14","pret":0.00483,"close":43.58}
{"ticker":"SATS","date":"2015-09-15","pret":0,"close":44.08}
{"ticker":"SATS","date":"2015-09-16","pret":0.00913,"close":44.41}
{"ticker":"SATS","date":"2015-09-17","pret":0.00702,"close":44.55}
{"ticker":"SATS","date":"2015-09-18","pret":-0.00611,"close":44.24}
{"ticker":"SATS","date":"2015-09-21","pret":0.01039,"close":44.09}
{"ticker":"SATS","date":"2015-09-22","pret":-0.02203,"close":43.52}
{"ticker":"SATS","date":"2015-09-23","pret":0.00229,"close":43.46}
{"ticker":"SATS","date":"2015-09-24","pret":-0.01315,"close":43.1}
{"ticker":"SATS","date":"2015-09-25","pret":0.00763,"close":43.05}
{"ticker":"SATS","date":"2015-09-28","pret":-0.01275,"close":42.2}
{"ticker":"SATS","date":"2015-09-29","pret":-0.016,"close":41.93}
{"ticker":"SATS","date":"2015-09-30","pret":0.00213,"close":43.03}
{"ticker":"SATS","date":"2015-10-01","pret":0.01829,"close":43.83}
{"ticker":"SATS","date":"2015-10-02","pret":0.00232,"close":42.87}
{"ticker":"SATS","date":"2015-10-05","pret":-0.0007,"close":43.79}
{"ticker":"SATS","date":"2015-10-06","pret":0.01542,"close":44.52}
{"ticker":"SATS","date":"2015-10-07","pret":0.0199,"close":44.96}
{"ticker":"SATS","date":"2015-10-08","pret":0.00625,"close":45.34}
{"ticker":"SATS","date":"2015-10-09","pret":0.0115,"close":45.49}
{"ticker":"SATS","date":"2015-10-12","pret":0.00176,"close":45.13}
{"ticker":"SATS","date":"2015-10-13","pret":-0.01304,"close":45.1}
{"ticker":"SATS","date":"2015-10-14","pret":0.00355,"close":44.13}
{"ticker":"SATS","date":"2015-10-15","pret":-0.01834,"close":44.84}
{"ticker":"SATS","date":"2015-10-16","pret":0.01412,"close":44.97}
{"ticker":"SATS","date":"2015-10-19","pret":-0.00536,"close":45.11}
{"ticker":"SATS","date":"2015-10-20","pret":0.01312,"close":45.09}
{"ticker":"SATS","date":"2015-10-21","pret":-0.00221,"close":44.37}
{"ticker":"SATS","date":"2015-10-22","pret":-0.01337,"close":44.89}
{"ticker":"SATS","date":"2015-10-23","pret":0.0096,"close":45.13}
{"ticker":"SATS","date":"2015-10-26","pret":0.00244,"close":45.35}
{"ticker":"SATS","date":"2015-10-27","pret":0.00332,"close":44.8}
{"ticker":"SATS","date":"2015-10-28","pret":-0.00643,"close":45.82}
{"ticker":"SATS","date":"2015-10-29","pret":0.01588,"close":45.13}
{"ticker":"SATS","date":"2015-10-30","pret":-0.01255,"close":44.83}
{"ticker":"SATS","date":"2015-11-02","pret":-0.00378,"close":45.65}
{"ticker":"SATS","date":"2015-11-03","pret":0.01567,"close":46.39}
{"ticker":"SATS","date":"2015-11-04","pret":0.01672,"close":46.11}
{"ticker":"SATS","date":"2015-11-05","pret":-0.00605,"close":45.89}
{"ticker":"SATS","date":"2015-11-06","pret":-0.02857,"close":45.3}
{"ticker":"SATS","date":"2015-11-09","pret":0.004,"close":42.69}
{"ticker":"SATS","date":"2015-11-10","pret":-0.05219,"close":42.11}
{"ticker":"SATS","date":"2015-11-11","pret":-0.01699,"close":41.56}
{"ticker":"SATS","date":"2015-11-12","pret":-0.0168,"close":40.43}
{"ticker":"SATS","date":"2015-11-13","pret":-0.02574,"close":39.73}
{"ticker":"SATS","date":"2015-11-16","pret":-0.01174,"close":40.53}
{"ticker":"SATS","date":"2015-11-17","pret":0.01744,"close":39.85}
{"ticker":"SATS","date":"2015-11-18","pret":-0.01092,"close":40.37}
{"ticker":"SATS","date":"2015-11-19","pret":0.01018,"close":39.48}
{"ticker":"SATS","date":"2015-11-20","pret":-0.02325,"close":39.42}
{"ticker":"SATS","date":"2015-11-23","pret":-0.00456,"close":38.87}
{"ticker":"SATS","date":"2015-11-24","pret":-0.0195,"close":38.74}
{"ticker":"SATS","date":"2015-11-25","pret":0.00336,"close":38.94}
{"ticker":"SATS","date":"2015-11-26"}
{"ticker":"SATS","date":"2015-11-27","pret":0.00695,"close":39.21}
{"ticker":"SATS","date":"2015-11-30","pret":0.00614,"close":39.11}
{"ticker":"SATS","date":"2015-12-01","pret":-0.00128,"close":37.96}
{"ticker":"SATS","date":"2015-12-02","pret":-0.02506,"close":38.45}
{"ticker":"SATS","date":"2015-12-03","pret":0.00704,"close":38.2}
{"ticker":"SATS","date":"2015-12-04","pret":-0.00626,"close":38.44}
{"ticker":"SATS","date":"2015-12-07","pret":0.00026,"close":38.49}
{"ticker":"SATS","date":"2015-12-08","pret":-0.00288,"close":37.84}
{"ticker":"SATS","date":"2015-12-09","pret":-0.00922,"close":37.62}
{"ticker":"SATS","date":"2015-12-10","pret":-0.0053,"close":38.04}
{"ticker":"SATS","date":"2015-12-11","pret":0.00186,"close":37.2}
{"ticker":"SATS","date":"2015-12-14","pret":-0.01121,"close":36.63}
{"ticker":"SATS","date":"2015-12-15","pret":-0.01433,"close":37.01}
{"ticker":"SATS","date":"2015-12-16","pret":0.01272,"close":37.65}
{"ticker":"SATS","date":"2015-12-17"}
{"ticker":"SATS","date":"2015-12-18","pret":-0.01572,"close":36.86}
{"ticker":"SATS","date":"2015-12-21","pret":0.0087,"close":36.98}
{"ticker":"SATS","date":"2015-12-22","pret":0.00755,"close":37.38}
{"ticker":"SATS","date":"2015-12-23","pret":0.00776,"close":38.33}
{"ticker":"SATS","date":"2015-12-24","pret":0.02346,"close":38.6}
{"ticker":"SATS","date":"2015-12-28","pret":-0.0013,"close":38.13}
{"ticker":"SATS","date":"2015-12-29","pret":-0.00235,"close":38.57}
{"ticker":"SATS","date":"2015-12-30","pret":0.00652,"close":38.37}
{"ticker":"SATS","date":"2015-12-31","pret":-0.0094,"close":39.11}
{"ticker":"SATS","date":"2016-01-04","pret":0.01199,"close":38.83}
{"ticker":"SATS","date":"2016-01-05","pret":0.00078,"close":37.95}
{"ticker":"SAVE","date":"2015-01-02","pret":-0.00352,"close":74.24}
{"ticker":"SAVE","date":"2015-01-05","pret":-0.03225,"close":74.38}
{"ticker":"SAVE","date":"2015-01-06","pret":0.00779,"close":73.18}
{"ticker":"SAVE","date":"2015-01-07","pret":-0.00496,"close":74.76}
{"ticker":"SAVE","date":"2015-01-08","pret":0.01575,"close":75.78}
{"ticker":"SAVE","date":"2015-01-09","pret":0.00791,"close":73.11}
{"ticker":"SAVE","date":"2015-01-12","pret":-0.04048,"close":69.64}
{"ticker":"SAVE","date":"2015-01-13","pret":-0.03721,"close":70.98}
{"ticker":"SAVE","date":"2015-01-14","pret":-0.00798,"close":70.44}
{"ticker":"SAVE","date":"2015-01-15","pret":0.00699,"close":70.36}
{"ticker":"SAVE","date":"2015-01-16","pret":-0.00399,"close":70.94}
{"ticker":"SAVE","date":"2015-01-20","pret":0.03381,"close":73.9}
{"ticker":"SAVE","date":"2015-01-21","pret":0.01926,"close":74.7}
{"ticker":"SAVE","date":"2015-01-22","pret":0.03262,"close":79.98}
{"ticker":"SAVE","date":"2015-01-23","pret":0.0393,"close":78.39}
{"ticker":"SAVE","date":"2015-01-26","pret":-0.01229,"close":79.18}
{"ticker":"SAVE","date":"2015-01-27","pret":-0.00781,"close":78.87}
{"ticker":"SAVE","date":"2015-01-28","pret":0.02123,"close":76.91}
{"ticker":"SAVE","date":"2015-01-29","pret":-0.02988,"close":79.8}
{"ticker":"SAVE","date":"2015-01-30","pret":0.0209,"close":74.14}
{"ticker":"SAVE","date":"2015-02-02","pret":-0.04956,"close":75.86}
{"ticker":"SAVE","date":"2015-02-03","pret":-0.00361,"close":74.51}
{"ticker":"SAVE","date":"2015-02-04","pret":-0.00134,"close":77.31}
{"ticker":"SAVE","date":"2015-02-05","pret":0.03387,"close":77.38}
{"ticker":"SAVE","date":"2015-02-06","pret":0.00039,"close":77.44}
{"ticker":"SAVE","date":"2015-02-09","pret":-0.00532,"close":76.01}
{"ticker":"SAVE","date":"2015-02-10","pret":0.0092,"close":80.05}
{"ticker":"SAVE","date":"2015-02-11","pret":0.04404,"close":79.24}
{"ticker":"SAVE","date":"2015-02-12","pret":-0.03071,"close":80.12}
{"ticker":"SAVE","date":"2015-02-13","pret":0.01829,"close":79.32}
{"ticker":"SAVE","date":"2015-02-17","pret":-0.00765,"close":78.29}
{"ticker":"SAVE","date":"2015-02-18","pret":-0.01153,"close":79.95}
{"ticker":"SAVE","date":"2015-02-19","pret":0.05092,"close":80.55}
{"ticker":"SAVE","date":"2015-02-20","pret":-0.03012,"close":81.77}
{"ticker":"SAVE","date":"2015-02-23","pret":0.02356,"close":81}
{"ticker":"SAVE","date":"2015-02-24","pret":-0.01474,"close":82.03}
{"ticker":"SAVE","date":"2015-02-25","pret":0.01278,"close":79.68}
{"ticker":"SAVE","date":"2015-02-26","pret":-0.01812,"close":79.6}
{"ticker":"SAVE","date":"2015-02-27","pret":-0.01264,"close":77.78}
{"ticker":"SAVE","date":"2015-03-02","pret":-0.05143,"close":76.59}
{"ticker":"SAVE","date":"2015-03-03","pret":0.00503,"close":76.25}
{"ticker":"SAVE","date":"2015-03-04","pret":0.00066,"close":76.38}
{"ticker":"SAVE","date":"2015-03-05","pret":0.01323,"close":76.32}
{"ticker":"SAVE","date":"2015-03-06","pret":-0.01112,"close":75.1}
{"ticker":"SAVE","date":"2015-03-09","pret":-0.0202,"close":74.86}
{"ticker":"SAVE","date":"2015-03-10","pret":-0.00161,"close":73.19}
{"ticker":"SAVE","date":"2015-03-11","pret":0.00108,"close":74.36}
{"ticker":"SAVE","date":"2015-03-12","pret":0.00201,"close":76.61}
{"ticker":"SAVE","date":"2015-03-13","pret":0.02659,"close":76.58}
{"ticker":"SAVE","date":"2015-03-16","pret":0.02475,"close":78.65}
{"ticker":"SAVE","date":"2015-03-17","pret":0.01516,"close":79.51}
{"ticker":"SAVE","date":"2015-03-18","pret":-0.00276,"close":79.47}
{"ticker":"SAVE","date":"2015-03-19","pret":0.01659,"close":79.95}
{"ticker":"SAVE","date":"2015-03-20","pret":-0.0067,"close":79.79}
{"ticker":"SAVE","date":"2015-03-23","pret":-0.00399,"close":77.71}
{"ticker":"SAVE","date":"2015-03-24","pret":-0.03072,"close":77.21}
{"ticker":"SAVE","date":"2015-03-25","pret":-0.00907,"close":74.15}
{"ticker":"SAVE","date":"2015-03-26","pret":-0.06393,"close":73.67}
{"ticker":"SAVE","date":"2015-03-27","pret":0.03154,"close":76.64}
{"ticker":"SAVE","date":"2015-03-30","pret":0.03681,"close":78.3}
{"ticker":"SAVE","date":"2015-03-31","pret":0.01261,"close":77.36}
{"ticker":"SAVE","date":"2015-04-01","pret":-0.02198,"close":75.15}
{"ticker":"SAVE","date":"2015-04-02","pret":-0.01914,"close":75.71}
{"ticker":"SAVE","date":"2015-04-06","pret":-0.0087,"close":73.86}
{"ticker":"SAVE","date":"2015-04-07","pret":-0.00756,"close":74.04}
{"ticker":"SAVE","date":"2015-04-08","pret":0.0081,"close":75.55}
{"ticker":"SAVE","date":"2015-04-09","pret":0.01692,"close":74.59}
{"ticker":"SAVE","date":"2015-04-10","pret":-0.01585,"close":74.96}
{"ticker":"SAVE","date":"2015-04-13","pret":0.00107,"close":75.61}
{"ticker":"SAVE","date":"2015-04-14","pret":0.00974,"close":75.75}
{"ticker":"SAVE","date":"2015-04-15","pret":0.0107,"close":76.55}
{"ticker":"SAVE","date":"2015-04-16","pret":0.00184,"close":75.72}
{"ticker":"SAVE","date":"2015-04-17","pret":-0.01373,"close":75.08}
{"ticker":"SAVE","date":"2015-04-20","pret":0.00226,"close":75.97}
{"ticker":"SAVE","date":"2015-04-21","pret":0.00859,"close":77.06}
{"ticker":"SAVE","date":"2015-04-22","pret":0.01747,"close":77.26}
{"ticker":"SAVE","date":"2015-04-23","pret":-0.00168,"close":76.99}
{"ticker":"SAVE","date":"2015-04-24","pret":0,"close":77.42}
{"ticker":"SAVE","date":"2015-04-27","pret":0.01885,"close":77.35}
{"ticker":"SAVE","date":"2015-04-28","pret":-0.01472,"close":77.88}
{"ticker":"SAVE","date":"2015-04-29","pret":-0.01979,"close":70.66}
{"ticker":"SAVE","date":"2015-04-30","pret":-0.06688,"close":68.47}
{"ticker":"SAVE","date":"2015-05-01","pret":-0.03142,"close":69.49}
{"ticker":"SAVE","date":"2015-05-04","pret":0.00275,"close":69.07}
{"ticker":"SAVE","date":"2015-05-05","pret":-0.00784,"close":66.79}
{"ticker":"SAVE","date":"2015-05-06","pret":-0.0308,"close":66.78}
{"ticker":"SAVE","date":"2015-05-07","pret":0.00225,"close":68.09}
{"ticker":"SAVE","date":"2015-05-08","pret":0.02138,"close":68.14}
{"ticker":"SAVE","date":"2015-05-11","pret":0.00176,"close":68.02}
{"ticker":"SAVE","date":"2015-05-12","pret":-0.03643,"close":67.6}
{"ticker":"SAVE","date":"2015-05-13","pret":0.02804,"close":66.82}
{"ticker":"SAVE","date":"2015-05-14","pret":-0.00802,"close":67.95}
{"ticker":"SAVE","date":"2015-05-15","pret":0.01626,"close":67.11}
{"ticker":"SAVE","date":"2015-05-18","pret":-0.00795,"close":68.16}
{"ticker":"SAVE","date":"2015-05-19","pret":0.02135,"close":67.1}
{"ticker":"SAVE","date":"2015-05-20","pret":-0.03056,"close":62.62}
{"ticker":"SAVE","date":"2015-05-21","pret":-0.06725,"close":62.9}
{"ticker":"SAVE","date":"2015-05-22","pret":0.00573,"close":62.34}
{"ticker":"SAVE","date":"2015-05-26","pret":-0.0102,"close":59.98}
{"ticker":"SAVE","date":"2015-05-27","pret":-0.03191,"close":61.6}
{"ticker":"SAVE","date":"2015-05-28","pret":0.0182,"close":61.3}
{"ticker":"SAVE","date":"2015-05-29","pret":-0.00456,"close":63.57}
{"ticker":"SAVE","date":"2015-06-01","pret":0.05076,"close":65.36}
{"ticker":"SAVE","date":"2015-06-02","pret":0.016,"close":64.43}
{"ticker":"SAVE","date":"2015-06-03","pret":-0.01353,"close":65.66}
{"ticker":"SAVE","date":"2015-06-04","pret":0.01368,"close":64.96}
{"ticker":"SAVE","date":"2015-06-05","pret":-0.00936,"close":65.37}
{"ticker":"SAVE","date":"2015-06-08","pret":0.00384,"close":63.85}
{"ticker":"SAVE","date":"2015-06-09","pret":-0.03737,"close":62.2}
{"ticker":"SAVE","date":"2015-06-10","pret":-0.00447,"close":62.28}
{"ticker":"SAVE","date":"2015-06-11","pret":-0.00016,"close":63.1}
{"ticker":"SAVE","date":"2015-06-12","pret":0.00304,"close":63.85}
{"ticker":"SAVE","date":"2015-06-15","pret":0.01174,"close":63.03}
{"ticker":"SAVE","date":"2015-06-16","pret":-0.00696,"close":62.76}
{"ticker":"SAVE","date":"2015-06-17","pret":0.00444,"close":62.42}
{"ticker":"SAVE","date":"2015-06-18","pret":-0.03557,"close":62.42}
{"ticker":"SAVE","date":"2015-06-19","pret":0.02747,"close":62.33}
{"ticker":"SAVE","date":"2015-06-22","pret":0.01989,"close":64.53}
{"ticker":"SAVE","date":"2015-06-23","pret":0.01766,"close":65.38}
{"ticker":"SAVE","date":"2015-06-24","pret":0.00628,"close":64.15}
{"ticker":"SAVE","date":"2015-06-25","pret":-0.01832,"close":63.49}
{"ticker":"SAVE","date":"2015-06-26","pret":-0.0089,"close":62.3}
{"ticker":"SAVE","date":"2015-06-29","pret":-0.03462,"close":61.28}
{"ticker":"SAVE","date":"2015-06-30","pret":0.00631,"close":62.1}
{"ticker":"SAVE","date":"2015-07-01","pret":0.02768,"close":61.86}
{"ticker":"SAVE","date":"2015-07-02","pret":-0.02607,"close":60.96}
{"ticker":"SAVE","date":"2015-07-06","pret":-0.01329,"close":61}
{"ticker":"SAVE","date":"2015-07-07","pret":0,"close":61.73}
{"ticker":"SAVE","date":"2015-07-08","pret":-0.00016,"close":60.45}
{"ticker":"SAVE","date":"2015-07-09","pret":-0.00262,"close":60.91}
{"ticker":"SAVE","date":"2015-07-10","pret":0.01446,"close":63.28}
{"ticker":"SAVE","date":"2015-07-13","pret":0.03829,"close":63.54}
{"ticker":"SAVE","date":"2015-07-14","pret":-0.09794,"close":58.81}
{"ticker":"SAVE","date":"2015-07-15","pret":-0.00687,"close":59.35}
{"ticker":"SAVE","date":"2015-07-16","pret":0.02972,"close":59.47}
{"ticker":"SAVE","date":"2015-07-17","pret":0.00117,"close":60.16}
{"ticker":"SAVE","date":"2015-07-20","pret":0.00334,"close":60.09}
{"ticker":"SAVE","date":"2015-07-21","pret":-0.00434,"close":60.01}
{"ticker":"SAVE","date":"2015-07-22","pret":0.00551,"close":60.05}
{"ticker":"SAVE","date":"2015-07-23","pret":0.03274,"close":61.37}
{"ticker":"SAVE","date":"2015-07-24","pret":-0.00161,"close":60.33}
{"ticker":"SAVE","date":"2015-07-27","pret":-0.03096,"close":59.78}
{"ticker":"SAVE","date":"2015-07-28","pret":0.00033,"close":61.2}
{"ticker":"SAVE","date":"2015-07-29","pret":0.01698,"close":60.53}
{"ticker":"SAVE","date":"2015-07-30","pret":-0.0135,"close":59.71}
{"ticker":"SAVE","date":"2015-07-31","pret":-0.0115,"close":59.82}
{"ticker":"SAVE","date":"2015-08-03","pret":-0.00168,"close":59.96}
{"ticker":"SAVE","date":"2015-08-04","pret":-0.00084,"close":59.54}
{"ticker":"SAVE","date":"2015-08-05","pret":0.00653,"close":61.08}
{"ticker":"SAVE","date":"2015-08-06","pret":0.0236,"close":60.26}
{"ticker":"SAVE","date":"2015-08-07","pret":-0.01677,"close":59.08}
{"ticker":"SAVE","date":"2015-08-10","pret":-0.00565,"close":59.47}
{"ticker":"SAVE","date":"2015-08-11","pret":0.00083,"close":61.16}
{"ticker":"SAVE","date":"2015-08-12","pret":0.00764,"close":60.54}
{"ticker":"SAVE","date":"2015-08-13","pret":0.00478,"close":59.96}
{"ticker":"SAVE","date":"2015-08-14","pret":-0.01827,"close":60.27}
{"ticker":"SAVE","date":"2015-08-17","pret":0.011,"close":62.1}
{"ticker":"SAVE","date":"2015-08-18","pret":0.02634,"close":61.33}
{"ticker":"SAVE","date":"2015-08-19","pret":-0.01448,"close":60.64}
{"ticker":"SAVE","date":"2015-08-20","pret":-0.01869,"close":57.31}
{"ticker":"SAVE","date":"2015-08-21","pret":-0.04437,"close":55.03}
{"ticker":"SAVE","date":"2015-08-24","pret":-0.12492,"close":53.97}
{"ticker":"SAVE","date":"2015-08-25","pret":0.10108,"close":51.54}
{"ticker":"SAVE","date":"2015-08-26","pret":-0.05661,"close":51.08}
{"ticker":"SAVE","date":"2015-08-27","pret":-0.01313,"close":51.15}
{"ticker":"SAVE","date":"2015-08-28","pret":-0.0215,"close":50.64}
{"ticker":"SAVE","date":"2015-08-31","pret":-0.01857,"close":51.25}
{"ticker":"SAVE","date":"2015-09-01","pret":0.00795,"close":50.41}
{"ticker":"SAVE","date":"2015-09-02","pret":0.00945,"close":51.78}
{"ticker":"SAVE","date":"2015-09-03","pret":0.01864,"close":50.82}
{"ticker":"SAVE","date":"2015-09-04","pret":-0.03226,"close":51.2}
{"ticker":"SAVE","date":"2015-09-08","pret":0.03264,"close":51.14}
{"ticker":"SAVE","date":"2015-09-09","pret":-0.012,"close":50.58}
{"ticker":"SAVE","date":"2015-09-10","pret":-0.02583,"close":49.5}
{"ticker":"SAVE","date":"2015-09-11","pret":-0.00883,"close":48.79}
{"ticker":"SAVE","date":"2015-09-14","pret":-0.01687,"close":48.61}
{"ticker":"SAVE","date":"2015-09-15","pret":0.00184,"close":49.18}
{"ticker":"SAVE","date":"2015-09-16","pret":0.00571,"close":49.21}
{"ticker":"SAVE","date":"2015-09-17","pret":0.01012,"close":52.49}
{"ticker":"SAVE","date":"2015-09-18","pret":0.04719,"close":50.7}
{"ticker":"SAVE","date":"2015-09-21","pret":-0.01412,"close":50.76}
{"ticker":"SAVE","date":"2015-09-22","pret":-0.03166,"close":49.5}
{"ticker":"SAVE","date":"2015-09-23","pret":0.0008,"close":49.19}
{"ticker":"SAVE","date":"2015-09-24","pret":-0.03142,"close":48.29}
{"ticker":"SAVE","date":"2015-09-25","pret":0.02518,"close":48.72}
{"ticker":"SAVE","date":"2015-09-28","pret":-0.02331,"close":47.29}
{"ticker":"SAVE","date":"2015-09-29","pret":-0.0226,"close":46.95}
{"ticker":"SAVE","date":"2015-09-30","pret":0.00443,"close":47.3}
{"ticker":"SAVE","date":"2015-10-01","pret":-0.00148,"close":47.27}
{"ticker":"SAVE","date":"2015-10-02","pret":-0.02111,"close":47.7}
{"ticker":"SAVE","date":"2015-10-05","pret":0.0314,"close":48.72}
{"ticker":"SAVE","date":"2015-10-06","pret":0.0178,"close":47.41}
{"ticker":"SAVE","date":"2015-10-07","pret":-0.02767,"close":48.61}
{"ticker":"SAVE","date":"2015-10-08","pret":0.01756,"close":48.8}
{"ticker":"SAVE","date":"2015-10-09","pret":0.01685,"close":50.8}
{"ticker":"SAVE","date":"2015-10-12","pret":0.03465,"close":50.11}
{"ticker":"SAVE","date":"2015-10-13","pret":0.00706,"close":49.48}
{"ticker":"SAVE","date":"2015-10-14","pret":-0.02494,"close":50.16}
{"ticker":"SAVE","date":"2015-10-15","pret":0.02298,"close":50.06}
{"ticker":"SAVE","date":"2015-10-16","pret":-0.13999,"close":42.38}
{"ticker":"SAVE","date":"2015-10-19","pret":-0.03414,"close":43.08}
{"ticker":"SAVE","date":"2015-10-20","pret":0.02053,"close":43.96}
{"ticker":"SAVE","date":"2015-10-21","pret":0.00728,"close":43.38}
{"ticker":"SAVE","date":"2015-10-22","pret":-0.00637,"close":43.04}
{"ticker":"SAVE","date":"2015-10-23","pret":-0.01194,"close":39.79}
{"ticker":"SAVE","date":"2015-10-26","pret":-0.09945,"close":37.87}
{"ticker":"SAVE","date":"2015-10-27","pret":-0.04459,"close":34.66}
{"ticker":"SAVE","date":"2015-10-28","pret":-0.07587,"close":34.64}
{"ticker":"SAVE","date":"2015-10-29","pret":0.01456,"close":37.13}
{"ticker":"SAVE","date":"2015-10-30","pret":0.06104,"close":37.12}
{"ticker":"SAVE","date":"2015-11-02","pret":-0.01803,"close":35.23}
{"ticker":"SAVE","date":"2015-11-03","pret":-0.02893,"close":35.36}
{"ticker":"SAVE","date":"2015-11-04","pret":-0.00645,"close":34.65}
{"ticker":"SAVE","date":"2015-11-05","pret":-0.02941,"close":35.96}
{"ticker":"SAVE","date":"2015-11-06","pret":0.0406,"close":36.56}
{"ticker":"SAVE","date":"2015-11-09","pret":0.01327,"close":36.02}
{"ticker":"SAVE","date":"2015-11-10","pret":-0.0239,"close":35.22}
{"ticker":"SAVE","date":"2015-11-11","pret":-0.01502,"close":34.65}
{"ticker":"SAVE","date":"2015-11-12","pret":-0.01815,"close":34.3}
{"ticker":"SAVE","date":"2015-11-13","pret":-0.01023,"close":33.77}
{"ticker":"SAVE","date":"2015-11-16","pret":-0.01868,"close":33.57}
{"ticker":"SAVE","date":"2015-11-17","pret":0.02453,"close":35.26}
{"ticker":"SAVE","date":"2015-11-18","pret":0.04872,"close":35.84}
{"ticker":"SAVE","date":"2015-11-19","pret":0.01764,"close":36.83}
{"ticker":"SAVE","date":"2015-11-20","pret":0.00082,"close":36.16}
{"ticker":"SAVE","date":"2015-11-23","pret":-0.01624,"close":36.76}
{"ticker":"SAVE","date":"2015-11-24","pret":0.00471,"close":35.63}
{"ticker":"SAVE","date":"2015-11-25","pret":-0.00693,"close":36.01}
{"ticker":"SAVE","date":"2015-11-26"}
{"ticker":"SAVE","date":"2015-11-27","pret":0.00139,"close":36.2}
{"ticker":"SAVE","date":"2015-11-30","pret":-0.02105,"close":36.77}
{"ticker":"SAVE","date":"2015-12-01","pret":0.04492,"close":38.4}
{"ticker":"SAVE","date":"2015-12-02","pret":0.05589,"close":40.43}
{"ticker":"SAVE","date":"2015-12-03","pret":0.0318,"close":41.59}
{"ticker":"SAVE","date":"2015-12-04","pret":0.04754,"close":43.01}
{"ticker":"SAVE","date":"2015-12-07","pret":0.03148,"close":42.67}
{"ticker":"SAVE","date":"2015-12-08","pret":-0.01526,"close":40.74}
{"ticker":"SAVE","date":"2015-12-09","pret":-0.07423,"close":41.23}
{"ticker":"SAVE","date":"2015-12-10","pret":0.04034,"close":42.38}
{"ticker":"SAVE","date":"2015-12-11","pret":0.00984,"close":41.59}
{"ticker":"SAVE","date":"2015-12-14","pret":0.01657,"close":41.86}
{"ticker":"SAVE","date":"2015-12-15","pret":-0.01419,"close":43.1}
{"ticker":"SAVE","date":"2015-12-16","pret":0.02933,"close":41.47}
{"ticker":"SAVE","date":"2015-12-17"}
{"ticker":"SAVE","date":"2015-12-18","pret":-0.07414,"close":40.41}
{"ticker":"SAVE","date":"2015-12-21","pret":0.01924,"close":41.12}
{"ticker":"SAVE","date":"2015-12-22","pret":0.03387,"close":42.35}
{"ticker":"SAVE","date":"2015-12-23","pret":0.00283,"close":42.33}
{"ticker":"SAVE","date":"2015-12-24","pret":-0.00472,"close":43.33}
{"ticker":"SAVE","date":"2015-12-28","pret":0.025,"close":42.2}
{"ticker":"SAVE","date":"2015-12-29","pret":-0.0269,"close":42.46}
{"ticker":"SAVE","date":"2015-12-30","pret":0.0019,"close":41.14}
{"ticker":"SAVE","date":"2015-12-31","pret":-0.03565,"close":39.85}
{"ticker":"SAVE","date":"2016-01-04","pret":-0.04668,"close":39.18}
{"ticker":"SAVE","date":"2016-01-05","pret":0.01378,"close":41.5}
{"ticker":"SB","date":"2015-01-02","pret":0.02564,"close":3.84}
{"ticker":"SB","date":"2015-01-05","pret":-0.03085,"close":3.72}
{"ticker":"SB","date":"2015-01-06","pret":-0.03183,"close":3.67}
{"ticker":"SB","date":"2015-01-07","pret":0.00269,"close":3.69}
{"ticker":"SB","date":"2015-01-08","pret":0.00803,"close":3.93}
{"ticker":"SB","date":"2015-01-09","pret":0.0315,"close":3.77}
{"ticker":"SB","date":"2015-01-12","pret":-0.02618,"close":3.67}
{"ticker":"SB","date":"2015-01-13","pret":0.021,"close":3.62}
{"ticker":"SB","date":"2015-01-14","pret":-0.07551,"close":3.57}
{"ticker":"SB","date":"2015-01-15","pret":0.00559,"close":3.54}
{"ticker":"SB","date":"2015-01-16","pret":-0.01969,"close":3.75}
{"ticker":"SB","date":"2015-01-20","pret":0.06861,"close":3.63}
{"ticker":"SB","date":"2015-01-21","pret":-0.02416,"close":3.62}
{"ticker":"SB","date":"2015-01-22","pret":0.00542,"close":3.66}
{"ticker":"SB","date":"2015-01-23","pret":-0.01635,"close":3.62}
{"ticker":"SB","date":"2015-01-26","pret":0.00548,"close":3.66}
{"ticker":"SB","date":"2015-01-27","pret":0.01087,"close":3.72}
{"ticker":"SB","date":"2015-01-28","pret":0.02667,"close":3.54}
{"ticker":"SB","date":"2015-01-29","pret":-0.07087,"close":3.53}
{"ticker":"SB","date":"2015-01-30","pret":-0.00283,"close":3.59}
{"ticker":"SB","date":"2015-02-02","pret":0.03343,"close":3.61}
{"ticker":"SB","date":"2015-02-03","pret":0.00819,"close":3.84}
{"ticker":"SB","date":"2015-02-04","pret":0.03209,"close":3.84}
{"ticker":"SB","date":"2015-02-05","pret":0.01307,"close":4}
{"ticker":"SB","date":"2015-02-06","pret":0.01546,"close":3.9}
{"ticker":"SB","date":"2015-02-09","pret":0.00255,"close":3.85}
{"ticker":"SB","date":"2015-02-10","pret":-0.01802,"close":3.76}
{"ticker":"SB","date":"2015-02-11","pret":-0.04245,"close":3.63}
{"ticker":"SB","date":"2015-02-12","pret":0.00271,"close":3.61}
{"ticker":"SB","date":"2015-02-13","pret":-0.02186,"close":3.6}
{"ticker":"SB","date":"2015-02-17","pret":-0.00277,"close":3.57}
{"ticker":"SB","date":"2015-02-18","pret":-0.01395,"close":3.49}
{"ticker":"SB","date":"2015-02-19","pret":-0.01414,"close":3.5}
{"ticker":"SB","date":"2015-02-20","pret":-0.00285,"close":3.51}
{"ticker":"SB","date":"2015-02-23","pret":0.0057,"close":3.44}
{"ticker":"SB","date":"2015-02-24","pret":-0.02009,"close":3.49}
{"ticker":"SB","date":"2015-02-25","pret":0.01724,"close":3.66}
{"ticker":"SB","date":"2015-02-26","pret":0.05272,"close":3.73}
{"ticker":"SB","date":"2015-02-27","pret":-0.07286,"close":3.79}
{"ticker":"SB","date":"2015-03-02","pret":0.08628,"close":3.82}
{"ticker":"SB","date":"2015-03-03","pret":0.00797,"close":3.75}
{"ticker":"SB","date":"2015-03-04","pret":0.01575,"close":3.72}
{"ticker":"SB","date":"2015-03-05","pret":-0.03714,"close":3.67}
{"ticker":"SB","date":"2015-03-06","pret":-0.01361,"close":3.55}
{"ticker":"SB","date":"2015-03-09","pret":0.00546,"close":3.49}
{"ticker":"SB","date":"2015-03-10","pret":-0.06472,"close":3.28}
{"ticker":"SB","date":"2015-03-11","pret":-0.04763,"close":3.25}
{"ticker":"SB","date":"2015-03-12","pret":-0.03096,"close":3.28}
{"ticker":"SB","date":"2015-03-13","pret":0.02485,"close":3.29}
{"ticker":"SB","date":"2015-03-16","pret":0.0122,"close":3.24}
{"ticker":"SB","date":"2015-03-17","pret":-0.02765,"close":3.23}
{"ticker":"SB","date":"2015-03-18","pret":-0.00312,"close":3.3}
{"ticker":"SB","date":"2015-03-19","pret":0.02774,"close":3.51}
{"ticker":"SB","date":"2015-03-20","pret":0.07606,"close":3.66}
{"ticker":"SB","date":"2015-03-23","pret":0.03324,"close":3.78}
{"ticker":"SB","date":"2015-03-24","pret":0.02688,"close":3.54}
{"ticker":"SB","date":"2015-03-25","pret":-0.06013,"close":3.47}
{"ticker":"SB","date":"2015-03-26","pret":-0.02279,"close":3.52}
{"ticker":"SB","date":"2015-03-27","pret":0,"close":3.55}
{"ticker":"SB","date":"2015-03-30","pret":0.03678,"close":3.64}
{"ticker":"SB","date":"2015-03-31","pret":-0.00278,"close":3.59}
{"ticker":"SB","date":"2015-04-01","pret":-0.01402,"close":3.54}
{"ticker":"SB","date":"2015-04-02","pret":0.00282,"close":3.55}
{"ticker":"SB","date":"2015-04-06","pret":-0.00565,"close":3.59}
{"ticker":"SB","date":"2015-04-07","pret":0.01964,"close":3.58}
{"ticker":"SB","date":"2015-04-08","pret":-0.02817,"close":3.55}
{"ticker":"SB","date":"2015-04-09","pret":0.00853,"close":3.49}
{"ticker":"SB","date":"2015-04-10","pret":-0.01427,"close":3.39}
{"ticker":"SB","date":"2015-04-13","pret":-0.02326,"close":3.35}
{"ticker":"SB","date":"2015-04-14","pret":0,"close":3.4}
{"ticker":"SB","date":"2015-04-15","pret":0.00586,"close":3.51}
{"ticker":"SB","date":"2015-04-16","pret":0.02312,"close":3.55}
{"ticker":"SB","date":"2015-04-17","pret":-0.00286,"close":3.5}
{"ticker":"SB","date":"2015-04-20","pret":0.00286,"close":3.57}
{"ticker":"SB","date":"2015-04-21","pret":0.00853,"close":3.7}
{"ticker":"SB","date":"2015-04-22","pret":0.04973,"close":3.74}
{"ticker":"SB","date":"2015-04-23","pret":0,"close":3.76}
{"ticker":"SB","date":"2015-04-24","pret":0.01869,"close":3.81}
{"ticker":"SB","date":"2015-04-27","pret":-0.00265,"close":3.73}
{"ticker":"SB","date":"2015-04-28","pret":-0.02145,"close":3.71}
{"ticker":"SB","date":"2015-04-29","pret":0.0081,"close":3.76}
{"ticker":"SB","date":"2015-04-30","pret":0,"close":3.58}
{"ticker":"SB","date":"2015-05-01","pret":-0.04116,"close":3.57}
{"ticker":"SB","date":"2015-05-04","pret":-0.00562,"close":3.55}
{"ticker":"SB","date":"2015-05-05","pret":0.00281,"close":3.64}
{"ticker":"SB","date":"2015-05-06","pret":0.03043,"close":3.56}
{"ticker":"SB","date":"2015-05-07","pret":-0.07055,"close":3.5}
{"ticker":"SB","date":"2015-05-08","pret":0.02882,"close":3.67}
{"ticker":"SB","date":"2015-05-11","pret":0.04445,"close":3.63}
{"ticker":"SB","date":"2015-05-12","pret":-0.01368,"close":3.72}
{"ticker":"SB","date":"2015-05-13","pret":0.04313,"close":3.78}
{"ticker":"SB","date":"2015-05-14","pret":-0.00264,"close":3.68}
{"ticker":"SB","date":"2015-05-15","pret":-0.0241,"close":3.71}
{"ticker":"SB","date":"2015-05-18","pret":-0.0109,"close":3.51}
{"ticker":"SB","date":"2015-05-19","pret":-0.04196,"close":3.47}
{"ticker":"SB","date":"2015-05-20","pret":-0.01149,"close":3.44}
{"ticker":"SB","date":"2015-05-21","pret":-0.01163,"close":3.59}
{"ticker":"SB","date":"2015-05-22","pret":0.04572,"close":3.54}
{"ticker":"SB","date":"2015-05-26","pret":-0.0226,"close":3.42}
{"ticker":"SB","date":"2015-05-27","pret":-0.02899,"close":3.37}
{"ticker":"SB","date":"2015-05-28","pret":-0.0208,"close":3.35}
{"ticker":"SB","date":"2015-05-29","pret":-0.00905,"close":3.33}
{"ticker":"SB","date":"2015-06-01","pret":0.01504,"close":3.35}
{"ticker":"SB","date":"2015-06-02","pret":0,"close":3.45}
{"ticker":"SB","date":"2015-06-03","pret":0.03807,"close":3.52}
{"ticker":"SB","date":"2015-06-04","pret":0.00573,"close":3.39}
{"ticker":"SB","date":"2015-06-05","pret":-0.03489,"close":3.47}
{"ticker":"SB","date":"2015-06-08","pret":0.01468,"close":3.51}
{"ticker":"SB","date":"2015-06-09","pret":-0.03864,"close":3.22}
{"ticker":"SB","date":"2015-06-10","pret":-0.05609,"close":3.17}
{"ticker":"SB","date":"2015-06-11","pret":-0.00643,"close":3.04}
{"ticker":"SB","date":"2015-06-12","pret":-0.01626,"close":3.05}
{"ticker":"SB","date":"2015-06-15","pret":-0.00328,"close":3.05}
{"ticker":"SB","date":"2015-06-16","pret":-0.0033,"close":3.13}
{"ticker":"SB","date":"2015-06-17","pret":0.04201,"close":3.22}
{"ticker":"SB","date":"2015-06-18","pret":0.03422,"close":3.28}
{"ticker":"SB","date":"2015-06-19","pret":0.01216,"close":3.24}
{"ticker":"SB","date":"2015-06-22","pret":-0.02138,"close":3.35}
{"ticker":"SB","date":"2015-06-23","pret":0.03339,"close":3.58}
{"ticker":"SB","date":"2015-06-24","pret":0.05517,"close":3.54}
{"ticker":"SB","date":"2015-06-25","pret":0.00563,"close":3.35}
{"ticker":"SB","date":"2015-06-26","pret":-0.05485,"close":3.38}
{"ticker":"SB","date":"2015-06-29","pret":-0.00894,"close":3.2}
{"ticker":"SB","date":"2015-06-30","pret":-0.04282,"close":3.22}
{"ticker":"SB","date":"2015-07-01","pret":0.0155,"close":3.13}
{"ticker":"SB","date":"2015-07-02","pret":-0.02808,"close":3.35}
{"ticker":"SB","date":"2015-07-06","pret":0.0554,"close":3.36}
{"ticker":"SB","date":"2015-07-07","pret":0,"close":3.28}
{"ticker":"SB","date":"2015-07-08","pret":-0.0397,"close":3.28}
{"ticker":"SB","date":"2015-07-09","pret":0.0397,"close":3.18}
{"ticker":"SB","date":"2015-07-10","pret":-0.04282,"close":3.45}
{"ticker":"SB","date":"2015-07-13","pret":0.07812,"close":3.66}
{"ticker":"SB","date":"2015-07-14","pret":0.05072,"close":3.65}
{"ticker":"SB","date":"2015-07-15","pret":0,"close":3.53}
{"ticker":"SB","date":"2015-07-16","pret":-0.02786,"close":3.72}
{"ticker":"SB","date":"2015-07-17","pret":0.05496,"close":3.89}
{"ticker":"SB","date":"2015-07-20","pret":0.0521,"close":3.96}
{"ticker":"SB","date":"2015-07-21","pret":0.0101,"close":3.95}
{"ticker":"SB","date":"2015-07-22","pret":-0.01774,"close":3.85}
{"ticker":"SB","date":"2015-07-23","pret":-0.01028,"close":3.63}
{"ticker":"SB","date":"2015-07-24","pret":-0.07232,"close":3.53}
{"ticker":"SB","date":"2015-07-27","pret":-0.0339,"close":3.53}
{"ticker":"SB","date":"2015-07-28","pret":-0.00288,"close":3.68}
{"ticker":"SB","date":"2015-07-29","pret":0.06418,"close":3.68}
{"ticker":"SB","date":"2015-07-30","pret":-0.01361,"close":3.61}
{"ticker":"SB","date":"2015-07-31","pret":-0.00825,"close":3.44}
{"ticker":"SB","date":"2015-08-03","pret":-0.03371,"close":3.57}
{"ticker":"SB","date":"2015-08-04","pret":0.03094,"close":3.55}
{"ticker":"SB","date":"2015-08-05","pret":-0.00556,"close":3.52}
{"ticker":"SB","date":"2015-08-06","pret":-0.0112,"close":3.52}
{"ticker":"SB","date":"2015-08-07","pret":-0.02279,"close":3.54}
{"ticker":"SB","date":"2015-08-10","pret":0.01714,"close":3.5}
{"ticker":"SB","date":"2015-08-11","pret":-0.00853,"close":3.37}
{"ticker":"SB","date":"2015-08-12","pret":-0.04679,"close":3.2}
{"ticker":"SB","date":"2015-08-13","pret":-0.04282,"close":3.11}
{"ticker":"SB","date":"2015-08-14","pret":-0.03175,"close":3.22}
{"ticker":"SB","date":"2015-08-17","pret":0.04108,"close":3.37}
{"ticker":"SB","date":"2015-08-18","pret":0.03946,"close":3.28}
{"ticker":"SB","date":"2015-08-19","pret":-0.03637,"close":3.27}
{"ticker":"SB","date":"2015-08-20","pret":-0.00619,"close":3.27}
{"ticker":"SB","date":"2015-08-21","pret":0.0031,"close":3.22}
{"ticker":"SB","date":"2015-08-24","pret":-0.06392,"close":3.06}
{"ticker":"SB","date":"2015-08-25","pret":0.06082,"close":3.16}
{"ticker":"SB","date":"2015-08-26","pret":0.00619,"close":3.16}
{"ticker":"SB","date":"2015-08-27","pret":-0.01242,"close":3.21}
{"ticker":"SB","date":"2015-08-28","pret":0,"close":3.26}
{"ticker":"SB","date":"2015-08-31","pret":0.00623,"close":3.33}
{"ticker":"SB","date":"2015-09-01","pret":0.02151,"close":3.16}
{"ticker":"SB","date":"2015-09-02","pret":-0.02151,"close":3.28}
{"ticker":"SB","date":"2015-09-03","pret":0.01235,"close":3.19}
{"ticker":"SB","date":"2015-09-04","pret":-0.0471,"close":3.14}
{"ticker":"SB","date":"2015-09-08","pret":0.02853,"close":3.19}
{"ticker":"SB","date":"2015-09-09","pret":0.01242,"close":3.13}
{"ticker":"SB","date":"2015-09-10","pret":-0.025,"close":3.14}
{"ticker":"SB","date":"2015-09-11","pret":-0.01595,"close":3.14}
{"ticker":"SB","date":"2015-09-14","pret":0.00641,"close":3.05}
{"ticker":"SB","date":"2015-09-15","pret":-0.03247,"close":3.08}
{"ticker":"SB","date":"2015-09-16","pret":0,"close":3.15}
{"ticker":"SB","date":"2015-09-17","pret":0.03884,"close":3.37}
{"ticker":"SB","date":"2015-09-18","pret":0.07343,"close":3.25}
{"ticker":"SB","date":"2015-09-21","pret":-0.02691,"close":3.26}
{"ticker":"SB","date":"2015-09-22","pret":-0.0339,"close":3.11}
{"ticker":"SB","date":"2015-09-23","pret":-0.0254,"close":3.02}
{"ticker":"SB","date":"2015-09-24","pret":-0.03601,"close":2.91}
{"ticker":"SB","date":"2015-09-25","pret":-0.01681,"close":2.92}
{"ticker":"SB","date":"2015-09-28","pret":-0.02055,"close":2.83}
{"ticker":"SB","date":"2015-09-29","pret":-0.01745,"close":2.82}
{"ticker":"SB","date":"2015-09-30","pret":-0.00353,"close":2.76}
{"ticker":"SB","date":"2015-10-01","pret":-0.01783,"close":2.75}
{"ticker":"SB","date":"2015-10-02","pret":-0.02182,"close":2.85}
{"ticker":"SB","date":"2015-10-05","pret":0.09798,"close":3.25}
{"ticker":"SB","date":"2015-10-06","pret":0.08312,"close":3.42}
{"ticker":"SB","date":"2015-10-07","pret":0.05083,"close":3.57}
{"ticker":"SB","date":"2015-10-08","pret":0.03439,"close":3.67}
{"ticker":"SB","date":"2015-10-09","pret":0.04138,"close":3.66}
{"ticker":"SB","date":"2015-10-12","pret":-0.02186,"close":3.53}
{"ticker":"SB","date":"2015-10-13","pret":-0.03371,"close":3.39}
{"ticker":"SB","date":"2015-10-14","pret":-0.07411,"close":3.19}
{"ticker":"SB","date":"2015-10-15","pret":-0.0155,"close":3.28}
{"ticker":"SB","date":"2015-10-16","pret":0.02774,"close":3.3}
{"ticker":"SB","date":"2015-10-19","pret":0.00304,"close":3.2}
{"ticker":"SB","date":"2015-10-20","pret":-0.02454,"close":3.23}
{"ticker":"SB","date":"2015-10-21","pret":0.00927,"close":3.06}
{"ticker":"SB","date":"2015-10-22","pret":-0.05372,"close":3.1}
{"ticker":"SB","date":"2015-10-23","pret":-0.01967,"close":3.28}
{"ticker":"SB","date":"2015-10-26","pret":0.07647,"close":3.13}
{"ticker":"SB","date":"2015-10-27","pret":-0.0471,"close":3.08}
{"ticker":"SB","date":"2015-10-28","pret":-0.00969,"close":3.15}
{"ticker":"SB","date":"2015-10-29","pret":0.02247,"close":3.1}
{"ticker":"SB","date":"2015-10-30","pret":-0.01278,"close":3.08}
{"ticker":"SB","date":"2015-11-02","pret":-0.00322,"close":3.11}
{"ticker":"SB","date":"2015-11-03","pret":0,"close":3.09}
{"ticker":"SB","date":"2015-11-04","pret":-0.01299,"close":3.13}
{"ticker":"SB","date":"2015-11-05","pret":0.01942,"close":3.08}
{"ticker":"SB","date":"2015-11-06","pret":-0.01616,"close":3.11}
{"ticker":"SB","date":"2015-11-09","pret":0.00325,"close":3.01}
{"ticker":"SB","date":"2015-11-10","pret":-0.16942,"close":2.24}
{"ticker":"SB","date":"2015-11-11","pret":-0.18078,"close":2}
{"ticker":"SB","date":"2015-11-12","pret":-0.06669,"close":2.01}
{"ticker":"SB","date":"2015-11-13","pret":-0.03509,"close":2.06}
{"ticker":"SB","date":"2015-11-16","pret":0.0202,"close":2.01}
{"ticker":"SB","date":"2015-11-17","pret":0.01489,"close":1.75}
{"ticker":"SB","date":"2015-11-18","pret":-0.14272,"close":1.49}
{"ticker":"SB","date":"2015-11-19","pret":-0.20067,"close":1.42}
{"ticker":"SB","date":"2015-11-20","pret":0.00692,"close":1.23}
{"ticker":"SB","date":"2015-11-23","pret":-0.18094,"close":1.23}
{"ticker":"SB","date":"2015-11-24","pret":0.04049,"close":1.25}
{"ticker":"SB","date":"2015-11-25","pret":0.21357,"close":1.27}
{"ticker":"SB","date":"2015-11-26"}
{"ticker":"SB","date":"2015-11-27","pret":-0.19004,"close":1.43}
{"ticker":"SB","date":"2015-11-30","pret":0.13062,"close":1.36}
{"ticker":"SB","date":"2015-12-01","pret":-0.07778,"close":1.32}
{"ticker":"SB","date":"2015-12-02","pret":-0.10863,"close":1.28}
{"ticker":"SB","date":"2015-12-03","pret":0.04801,"close":1.21}
{"ticker":"SB","date":"2015-12-04","pret":-0.06454,"close":1.06}
{"ticker":"SB","date":"2015-12-07","pret":-0.11466,"close":1.01}
{"ticker":"SB","date":"2015-12-08","pret":-0.06766,"close":1}
{"ticker":"SB","date":"2015-12-09","pret":0.09531,"close":1.06}
{"ticker":"SB","date":"2015-12-10","pret":-0.05609,"close":1.13}
{"ticker":"SB","date":"2015-12-11","pret":0.05609,"close":1.05}
{"ticker":"SB","date":"2015-12-14","pret":-0.03704,"close":0.94}
{"ticker":"SB","date":"2015-12-15","pret":-0.15258,"close":0.9}
{"ticker":"SB","date":"2015-12-16","pret":-0.01105,"close":0.95}
{"ticker":"SB","date":"2015-12-17"}
{"ticker":"SB","date":"2015-12-18","pret":0.0749,"close":0.83}
{"ticker":"SB","date":"2015-12-21","pret":-0.16799,"close":0.88}
{"ticker":"SB","date":"2015-12-22","pret":0,"close":0.81}
{"ticker":"SB","date":"2015-12-23","pret":-0.01227,"close":0.87}
{"ticker":"SB","date":"2015-12-24","pret":0.03637,"close":0.87}
{"ticker":"SB","date":"2015-12-28","pret":0.03509,"close":0.92}
{"ticker":"SB","date":"2015-12-29","pret":0.06669,"close":0.88}
{"ticker":"SB","date":"2015-12-30","pret":-0.05526,"close":0.83}
{"ticker":"SB","date":"2015-12-31","pret":-0.08289,"close":0.81}
{"ticker":"SB","date":"2016-01-04","pret":0,"close":0.75}
{"ticker":"SB","date":"2016-01-05","pret":-0.03774,"close":0.75}
{"ticker":"SBAC","date":"2015-01-02","pret":-0.01099,"close":110.97}
{"ticker":"SBAC","date":"2015-01-05","pret":-0.0045,"close":109.22}
{"ticker":"SBAC","date":"2015-01-06","pret":-0.01226,"close":108.65}
{"ticker":"SBAC","date":"2015-01-07","pret":0.0041,"close":110.14}
{"ticker":"SBAC","date":"2015-01-08","pret":0.00499,"close":111.24}
{"ticker":"SBAC","date":"2015-01-09","pret":0.00784,"close":110.85}
{"ticker":"SBAC","date":"2015-01-12","pret":-0.00568,"close":110.5}
{"ticker":"SBAC","date":"2015-01-13","pret":0.00505,"close":110.59}
{"ticker":"SBAC","date":"2015-01-14","pret":-0.01148,"close":109.95}
{"ticker":"SBAC","date":"2015-01-15","pret":-0.00118,"close":108.39}
{"ticker":"SBAC","date":"2015-01-16","pret":-0.01633,"close":109.52}
{"ticker":"SBAC","date":"2015-01-20","pret":0.0187,"close":110.31}
{"ticker":"SBAC","date":"2015-01-21","pret":-0.00291,"close":111.39}
{"ticker":"SBAC","date":"2015-01-22","pret":0.02011,"close":116.47}
{"ticker":"SBAC","date":"2015-01-23","pret":0.04264,"close":118.38}
{"ticker":"SBAC","date":"2015-01-26","pret":0.01309,"close":119.14}
{"ticker":"SBAC","date":"2015-01-27","pret":-0.00516,"close":119.99}
{"ticker":"SBAC","date":"2015-01-28","pret":0.01791,"close":118.01}
{"ticker":"SBAC","date":"2015-01-29","pret":-0.01351,"close":118.91}
{"ticker":"SBAC","date":"2015-01-30","pret":0.00008,"close":116.7}
{"ticker":"SBAC","date":"2015-02-02","pret":-0.0149,"close":118}
{"ticker":"SBAC","date":"2015-02-03","pret":0.02138,"close":117.93}
{"ticker":"SBAC","date":"2015-02-04","pret":-0.01301,"close":118.73}
{"ticker":"SBAC","date":"2015-02-05","pret":0.01183,"close":119.53}
{"ticker":"SBAC","date":"2015-02-06","pret":0.0016,"close":117.88}
{"ticker":"SBAC","date":"2015-02-09","pret":-0.01624,"close":116.24}
{"ticker":"SBAC","date":"2015-02-10","pret":-0.00205,"close":118.39}
{"ticker":"SBAC","date":"2015-02-11","pret":0.00834,"close":119.36}
{"ticker":"SBAC","date":"2015-02-12","pret":0.01305,"close":119.66}
{"ticker":"SBAC","date":"2015-02-13","pret":0.00401,"close":121.66}
{"ticker":"SBAC","date":"2015-02-17","pret":0.0116,"close":122.18}
{"ticker":"SBAC","date":"2015-02-18","pret":0.0046,"close":122.17}
{"ticker":"SBAC","date":"2015-02-19","pret":0.00295,"close":121.02}
{"ticker":"SBAC","date":"2015-02-20","pret":-0.00854,"close":121.25}
{"ticker":"SBAC","date":"2015-02-23","pret":-0.00305,"close":119.36}
{"ticker":"SBAC","date":"2015-02-24","pret":-0.01785,"close":117.81}
{"ticker":"SBAC","date":"2015-02-25","pret":-0.00718,"close":119.75}
{"ticker":"SBAC","date":"2015-02-26","pret":0.01272,"close":120}
{"ticker":"SBAC","date":"2015-02-27","pret":0.01256,"close":124.71}
{"ticker":"SBAC","date":"2015-03-02","pret":0.03269,"close":125.32}
{"ticker":"SBAC","date":"2015-03-03","pret":0.00757,"close":124.87}
{"ticker":"SBAC","date":"2015-03-04","pret":-0.00965,"close":125.44}
{"ticker":"SBAC","date":"2015-03-05","pret":0.00727,"close":124.59}
{"ticker":"SBAC","date":"2015-03-06","pret":-0.01322,"close":121.9}
{"ticker":"SBAC","date":"2015-03-09","pret":-0.0188,"close":122.34}
{"ticker":"SBAC","date":"2015-03-10","pret":0.00049,"close":120.44}
{"ticker":"SBAC","date":"2015-03-11","pret":-0.01082,"close":119.92}
{"ticker":"SBAC","date":"2015-03-12","pret":0.00265,"close":120.95}
{"ticker":"SBAC","date":"2015-03-13","pret":-0.00548,"close":119.45}
{"ticker":"SBAC","date":"2015-03-16","pret":-0.0071,"close":118.88}
{"ticker":"SBAC","date":"2015-03-17","pret":-0.00488,"close":118.85}
{"ticker":"SBAC","date":"2015-03-18","pret":-0.0016,"close":120.74}
{"ticker":"SBAC","date":"2015-03-19","pret":0.01558,"close":120.05}
{"ticker":"SBAC","date":"2015-03-20","pret":0.00663,"close":122.56}
{"ticker":"SBAC","date":"2015-03-23","pret":0.01141,"close":121.77}
{"ticker":"SBAC","date":"2015-03-24","pret":-0.00278,"close":121.38}
{"ticker":"SBAC","date":"2015-03-25","pret":-0.00558,"close":118.98}
{"ticker":"SBAC","date":"2015-03-26","pret":-0.02567,"close":119.23}
{"ticker":"SBAC","date":"2015-03-27","pret":0.00682,"close":120.74}
{"ticker":"SBAC","date":"2015-03-30","pret":0.02419,"close":120.19}
{"ticker":"SBAC","date":"2015-03-31","pret":-0.0141,"close":117.1}
{"ticker":"SBAC","date":"2015-04-01","pret":-0.02114,"close":119.48}
{"ticker":"SBAC","date":"2015-04-02","pret":0.01673,"close":120.14}
{"ticker":"SBAC","date":"2015-04-06","pret":0.00067,"close":120.59}
{"ticker":"SBAC","date":"2015-04-07","pret":0.00995,"close":119.61}
{"ticker":"SBAC","date":"2015-04-08","pret":-0.01237,"close":118.05}
{"ticker":"SBAC","date":"2015-04-09","pret":-0.01269,"close":118.48}
{"ticker":"SBAC","date":"2015-04-10","pret":0.00632,"close":117.67}
{"ticker":"SBAC","date":"2015-04-13","pret":-0.01065,"close":118.71}
{"ticker":"SBAC","date":"2015-04-14","pret":0.00821,"close":119.08}
{"ticker":"SBAC","date":"2015-04-15","pret":0.0053,"close":119.58}
{"ticker":"SBAC","date":"2015-04-16","pret":0.00134,"close":120.42}
{"ticker":"SBAC","date":"2015-04-17","pret":-0.0021,"close":119.75}
{"ticker":"SBAC","date":"2015-04-20","pret":0.01176,"close":121.84}
{"ticker":"SBAC","date":"2015-04-21","pret":0.00603,"close":121.94}
{"ticker":"SBAC","date":"2015-04-22","pret":0.0078,"close":122.7}
{"ticker":"SBAC","date":"2015-04-23","pret":0.00318,"close":124.38}
{"ticker":"SBAC","date":"2015-04-24","pret":0.00545,"close":121.18}
{"ticker":"SBAC","date":"2015-04-27","pret":-0.01915,"close":119.28}
{"ticker":"SBAC","date":"2015-04-28","pret":-0.01675,"close":118.04}
{"ticker":"SBAC","date":"2015-04-29","pret":-0.00759,"close":116.79}
{"ticker":"SBAC","date":"2015-04-30","pret":-0.01175,"close":115.82}
{"ticker":"SBAC","date":"2015-05-01","pret":-0.00455,"close":116.19}
{"ticker":"SBAC","date":"2015-05-04","pret":-0.00078,"close":116.33}
{"ticker":"SBAC","date":"2015-05-05","pret":0.00129,"close":114.24}
{"ticker":"SBAC","date":"2015-05-06","pret":-0.02121,"close":114.54}
{"ticker":"SBAC","date":"2015-05-07","pret":0.00962,"close":113.88}
{"ticker":"SBAC","date":"2015-05-08","pret":0.00217,"close":115.95}
{"ticker":"SBAC","date":"2015-05-11","pret":0.00416,"close":115.16}
{"ticker":"SBAC","date":"2015-05-12","pret":-0.01183,"close":115.44}
{"ticker":"SBAC","date":"2015-05-13","pret":0.01062,"close":115.54}
{"ticker":"SBAC","date":"2015-05-14","pret":0.00604,"close":116.31}
{"ticker":"SBAC","date":"2015-05-15","pret":0.00395,"close":118.16}
{"ticker":"SBAC","date":"2015-05-18","pret":0.00862,"close":118.34}
{"ticker":"SBAC","date":"2015-05-19","pret":0.00076,"close":116.42}
{"ticker":"SBAC","date":"2015-05-20","pret":-0.01265,"close":114.7}
{"ticker":"SBAC","date":"2015-05-21","pret":-0.01682,"close":113.55}
{"ticker":"SBAC","date":"2015-05-22","pret":-0.00976,"close":113.4}
{"ticker":"SBAC","date":"2015-05-26","pret":0.00071,"close":112.93}
{"ticker":"SBAC","date":"2015-05-27","pret":-0.00097,"close":112.74}
{"ticker":"SBAC","date":"2015-05-28","pret":-0.00772,"close":112.54}
{"ticker":"SBAC","date":"2015-05-29","pret":0.00373,"close":111.81}
{"ticker":"SBAC","date":"2015-06-01","pret":-0.00346,"close":115.14}
{"ticker":"SBAC","date":"2015-06-02","pret":0.01983,"close":115}
{"ticker":"SBAC","date":"2015-06-03","pret":0.00487,"close":114.21}
{"ticker":"SBAC","date":"2015-06-04","pret":0.00373,"close":118.1}
{"ticker":"SBAC","date":"2015-06-05","pret":0.01298,"close":116.95}
{"ticker":"SBAC","date":"2015-06-08","pret":-0.00026,"close":116.4}
{"ticker":"SBAC","date":"2015-06-09","pret":-0.00437,"close":115.99}
{"ticker":"SBAC","date":"2015-06-10","pret":-0.00395,"close":116.89}
{"ticker":"SBAC","date":"2015-06-11","pret":0.00875,"close":116.61}
{"ticker":"SBAC","date":"2015-06-12","pret":-0.00634,"close":117}
{"ticker":"SBAC","date":"2015-06-15","pret":-0.00043,"close":117.76}
{"ticker":"SBAC","date":"2015-06-16","pret":0.00916,"close":117.41}
{"ticker":"SBAC","date":"2015-06-17","pret":0.00332,"close":117.65}
{"ticker":"SBAC","date":"2015-06-18","pret":0.0039,"close":120.46}
{"ticker":"SBAC","date":"2015-06-19","pret":0.02241,"close":119.75}
{"ticker":"SBAC","date":"2015-06-22","pret":-0.00398,"close":119.7}
{"ticker":"SBAC","date":"2015-06-23","pret":-0.00224,"close":120.16}
{"ticker":"SBAC","date":"2015-06-24","pret":-0.00576,"close":119.04}
{"ticker":"SBAC","date":"2015-06-25","pret":-0.00017,"close":119.58}
{"ticker":"SBAC","date":"2015-06-26","pret":0.00584,"close":117.31}
{"ticker":"SBAC","date":"2015-06-29","pret":-0.02836,"close":115.62}
{"ticker":"SBAC","date":"2015-06-30","pret":-0.00283,"close":114.97}
{"ticker":"SBAC","date":"2015-07-01","pret":-0.00603,"close":116.23}
{"ticker":"SBAC","date":"2015-07-02","pret":0.00371,"close":116.17}
{"ticker":"SBAC","date":"2015-07-06","pret":-0.00821,"close":115.54}
{"ticker":"SBAC","date":"2015-07-07","pret":0.00234,"close":115.82}
{"ticker":"SBAC","date":"2015-07-08","pret":-0.00104,"close":114.94}
{"ticker":"SBAC","date":"2015-07-09","pret":0.00441,"close":115.62}
{"ticker":"SBAC","date":"2015-07-10","pret":0.00671,"close":116.61}
{"ticker":"SBAC","date":"2015-07-13","pret":0.0018,"close":115.77}
{"ticker":"SBAC","date":"2015-07-14","pret":-0.00756,"close":116.49}
{"ticker":"SBAC","date":"2015-07-15","pret":0.00198,"close":116.47}
{"ticker":"SBAC","date":"2015-07-16","pret":0.00703,"close":116.79}
{"ticker":"SBAC","date":"2015-07-17","pret":0.00102,"close":115.11}
{"ticker":"SBAC","date":"2015-07-20","pret":-0.01886,"close":115.85}
{"ticker":"SBAC","date":"2015-07-21","pret":0.00754,"close":116.36}
{"ticker":"SBAC","date":"2015-07-22","pret":0.00439,"close":115.79}
{"ticker":"SBAC","date":"2015-07-23","pret":-0.00094,"close":119.34}
{"ticker":"SBAC","date":"2015-07-24","pret":0.02329,"close":117.61}
{"ticker":"SBAC","date":"2015-07-27","pret":-0.01422,"close":116.04}
{"ticker":"SBAC","date":"2015-07-28","pret":-0.01088,"close":117.08}
{"ticker":"SBAC","date":"2015-07-29","pret":0.00498,"close":116.81}
{"ticker":"SBAC","date":"2015-07-30","pret":-0.00309,"close":118.21}
{"ticker":"SBAC","date":"2015-07-31","pret":0.02463,"close":120.72}
{"ticker":"SBAC","date":"2015-08-03","pret":0.01441,"close":121.24}
{"ticker":"SBAC","date":"2015-08-04","pret":0.00314,"close":121.24}
{"ticker":"SBAC","date":"2015-08-05","pret":0.00567,"close":120.73}
{"ticker":"SBAC","date":"2015-08-06","pret":-0.00296,"close":121.48}
{"ticker":"SBAC","date":"2015-08-07","pret":0.0014,"close":121.77}
{"ticker":"SBAC","date":"2015-08-10","pret":0.0081,"close":123.46}
{"ticker":"SBAC","date":"2015-08-11","pret":-0.00033,"close":124.29}
{"ticker":"SBAC","date":"2015-08-12","pret":0.0119,"close":125.68}
{"ticker":"SBAC","date":"2015-08-13","pret":0.00945,"close":125.87}
{"ticker":"SBAC","date":"2015-08-14","pret":-0.00439,"close":127.4}
{"ticker":"SBAC","date":"2015-08-17","pret":0.02006,"close":128.01}
{"ticker":"SBAC","date":"2015-08-18","pret":0.00486,"close":126.5}
{"ticker":"SBAC","date":"2015-08-19","pret":-0.01606,"close":126.9}
{"ticker":"SBAC","date":"2015-08-20","pret":-0.00127,"close":123.26}
{"ticker":"SBAC","date":"2015-08-21","pret":-0.02381,"close":120.44}
{"ticker":"SBAC","date":"2015-08-24","pret":-0.06282,"close":114.48}
{"ticker":"SBAC","date":"2015-08-25","pret":0.0177,"close":113.73}
{"ticker":"SBAC","date":"2015-08-26","pret":-0.01139,"close":114.99}
{"ticker":"SBAC","date":"2015-08-27","pret":-0.00336,"close":118.91}
{"ticker":"SBAC","date":"2015-08-28","pret":0.01892,"close":119.23}
{"ticker":"SBAC","date":"2015-08-31","pret":0.0097,"close":118.2}
{"ticker":"SBAC","date":"2015-09-01","pret":-0.02932,"close":114.54}
{"ticker":"SBAC","date":"2015-09-02","pret":-0.00277,"close":115.85}
{"ticker":"SBAC","date":"2015-09-03","pret":0.00838,"close":116.66}
{"ticker":"SBAC","date":"2015-09-04","pret":-0.01185,"close":115.45}
{"ticker":"SBAC","date":"2015-09-08","pret":0.01631,"close":117.85}
{"ticker":"SBAC","date":"2015-09-09","pret":0.02026,"close":115.09}
{"ticker":"SBAC","date":"2015-09-10","pret":-0.03701,"close":111.72}
{"ticker":"SBAC","date":"2015-09-11","pret":-0.0331,"close":111.05}
{"ticker":"SBAC","date":"2015-09-14","pret":-0.00144,"close":111.99}
{"ticker":"SBAC","date":"2015-09-15","pret":0.01085,"close":112.87}
{"ticker":"SBAC","date":"2015-09-16","pret":0.0087,"close":113.02}
{"ticker":"SBAC","date":"2015-09-17","pret":-0.0039,"close":112.49}
{"ticker":"SBAC","date":"2015-09-18","pret":-0.01232,"close":111.32}
{"ticker":"SBAC","date":"2015-09-21","pret":0.00448,"close":111.81}
{"ticker":"SBAC","date":"2015-09-22","pret":-0.01178,"close":108.99}
{"ticker":"SBAC","date":"2015-09-23","pret":-0.02048,"close":108.99}
{"ticker":"SBAC","date":"2015-09-24","pret":0.00148,"close":106.24}
{"ticker":"SBAC","date":"2015-09-25","pret":-0.01599,"close":105.69}
{"ticker":"SBAC","date":"2015-09-28","pret":-0.01577,"close":105.25}
{"ticker":"SBAC","date":"2015-09-29","pret":0.00484,"close":103.61}
{"ticker":"SBAC","date":"2015-09-30","pret":-0.00646,"close":104.74}
{"ticker":"SBAC","date":"2015-10-01","pret":-0.00718,"close":103.77}
{"ticker":"SBAC","date":"2015-10-02","pret":-0.01354,"close":105.39}
{"ticker":"SBAC","date":"2015-10-05","pret":0.04138,"close":109.51}
{"ticker":"SBAC","date":"2015-10-06","pret":0.01768,"close":108.26}
{"ticker":"SBAC","date":"2015-10-07","pret":-0.00589,"close":109.96}
{"ticker":"SBAC","date":"2015-10-08","pret":0.01065,"close":110.52}
{"ticker":"SBAC","date":"2015-10-09","pret":0.00755,"close":110.2}
{"ticker":"SBAC","date":"2015-10-12","pret":-0.00263,"close":109.08}
{"ticker":"SBAC","date":"2015-10-13","pret":-0.01631,"close":109.15}
{"ticker":"SBAC","date":"2015-10-14","pret":0.0102,"close":108.9}
{"ticker":"SBAC","date":"2015-10-15","pret":-0.00394,"close":110.75}
{"ticker":"SBAC","date":"2015-10-16","pret":0.01909,"close":110.38}
{"ticker":"SBAC","date":"2015-10-19","pret":0.00225,"close":110.82}
{"ticker":"SBAC","date":"2015-10-20","pret":-0.00541,"close":112.16}
{"ticker":"SBAC","date":"2015-10-21","pret":0.01257,"close":111.14}
{"ticker":"SBAC","date":"2015-10-22","pret":-0.00134,"close":115.76}
{"ticker":"SBAC","date":"2015-10-23","pret":0.04199,"close":116.08}
{"ticker":"SBAC","date":"2015-10-26","pret":-0.00739,"close":117.63}
{"ticker":"SBAC","date":"2015-10-27","pret":0.01703,"close":117.24}
{"ticker":"SBAC","date":"2015-10-28","pret":-0.00297,"close":117.35}
{"ticker":"SBAC","date":"2015-10-29","pret":-0.00238,"close":118.76}
{"ticker":"SBAC","date":"2015-10-30","pret":0.01263,"close":119.02}
{"ticker":"SBAC","date":"2015-11-02","pret":0.00025,"close":121.16}
{"ticker":"SBAC","date":"2015-11-03","pret":0.02001,"close":120.12}
{"ticker":"SBAC","date":"2015-11-04","pret":-0.00954,"close":117.63}
{"ticker":"SBAC","date":"2015-11-05","pret":-0.16742,"close":109.75}
{"ticker":"SBAC","date":"2015-11-06","pret":0.06558,"close":108.45}
{"ticker":"SBAC","date":"2015-11-09","pret":-0.00602,"close":106.8}
{"ticker":"SBAC","date":"2015-11-10","pret":-0.00465,"close":105.72}
{"ticker":"SBAC","date":"2015-11-11","pret":-0.00824,"close":106.9}
{"ticker":"SBAC","date":"2015-11-12","pret":0.00375,"close":106.06}
{"ticker":"SBAC","date":"2015-11-13","pret":-0.01074,"close":105.23}
{"ticker":"SBAC","date":"2015-11-16","pret":-0.0036,"close":107.32}
{"ticker":"SBAC","date":"2015-11-17","pret":0.02413,"close":105.99}
{"ticker":"SBAC","date":"2015-11-18","pret":-0.01589,"close":105.79}
{"ticker":"SBAC","date":"2015-11-19","pret":-0.00217,"close":105.23}
{"ticker":"SBAC","date":"2015-11-20","pret":0.00236,"close":103.02}
{"ticker":"SBAC","date":"2015-11-23","pret":-0.02945,"close":102.51}
{"ticker":"SBAC","date":"2015-11-24","pret":-0.01024,"close":105.5}
{"ticker":"SBAC","date":"2015-11-25","pret":0.0326,"close":105.64}
{"ticker":"SBAC","date":"2015-11-26"}
{"ticker":"SBAC","date":"2015-11-27","pret":-0.00123,"close":106.39}
{"ticker":"SBAC","date":"2015-11-30","pret":0.00852,"close":105.16}
{"ticker":"SBAC","date":"2015-12-01","pret":-0.00624,"close":109.45}
{"ticker":"SBAC","date":"2015-12-02","pret":0.02933,"close":108.13}
{"ticker":"SBAC","date":"2015-12-03","pret":0.00129,"close":106.9}
{"ticker":"SBAC","date":"2015-12-04","pret":-0.01865,"close":108.53}
{"ticker":"SBAC","date":"2015-12-07","pret":0.01229,"close":109.03}
{"ticker":"SBAC","date":"2015-12-08","pret":-0.00018,"close":107.9}
{"ticker":"SBAC","date":"2015-12-09","pret":-0.00148,"close":105.01}
{"ticker":"SBAC","date":"2015-12-10","pret":-0.02629,"close":104.65}
{"ticker":"SBAC","date":"2015-12-11","pret":-0.02193,"close":101.08}
{"ticker":"SBAC","date":"2015-12-14","pret":-0.01519,"close":101.76}
{"ticker":"SBAC","date":"2015-12-15","pret":0.01236,"close":102.59}
{"ticker":"SBAC","date":"2015-12-16","pret":0.00864,"close":103.89}
{"ticker":"SBAC","date":"2015-12-17"}
{"ticker":"SBAC","date":"2015-12-18","pret":-0.02974,"close":100.42}
{"ticker":"SBAC","date":"2015-12-21","pret":0.01257,"close":101.38}
{"ticker":"SBAC","date":"2015-12-22","pret":0.00236,"close":101.68}
{"ticker":"SBAC","date":"2015-12-23","pret":0.0001,"close":103.38}
{"ticker":"SBAC","date":"2015-12-24","pret":0.01606,"close":104.04}
{"ticker":"SBAC","date":"2015-12-28","pret":-0.00126,"close":104.93}
{"ticker":"SBAC","date":"2015-12-29","pret":0.01877,"close":106.2}
{"ticker":"SBAC","date":"2015-12-30","pret":0.00332,"close":105.1}
{"ticker":"SBAC","date":"2015-12-31","pret":-0.01017,"close":105.07}
{"ticker":"SBAC","date":"2016-01-04","pret":-0.00048,"close":105.76}
{"ticker":"SBAC","date":"2016-01-05","pret":0.01292,"close":107.15}
{"ticker":"SBCF","date":"2015-01-02","pret":-0.02296,"close":13.7}
{"ticker":"SBCF","date":"2015-01-05","pret":-0.01021,"close":13.54}
{"ticker":"SBCF","date":"2015-01-06","pret":-0.0022,"close":13.28}
{"ticker":"SBCF","date":"2015-01-07","pret":-0.03514,"close":12.97}
{"ticker":"SBCF","date":"2015-01-08","pret":-0.00458,"close":13.03}
{"ticker":"SBCF","date":"2015-01-09","pret":-0.0046,"close":12.86}
{"ticker":"SBCF","date":"2015-01-12","pret":-0.01548,"close":12.73}
{"ticker":"SBCF","date":"2015-01-13","pret":0.00156,"close":12.72}
{"ticker":"SBCF","date":"2015-01-14","pret":-0.02125,"close":12.71}
{"ticker":"SBCF","date":"2015-01-15","pret":0.01108,"close":12.55}
{"ticker":"SBCF","date":"2015-01-16","pret":-0.01666,"close":12.73}
{"ticker":"SBCF","date":"2015-01-20","pret":0.0198,"close":12.56}
{"ticker":"SBCF","date":"2015-01-21","pret":-0.01501,"close":12.5}
{"ticker":"SBCF","date":"2015-01-22","pret":0.0008,"close":12.74}
{"ticker":"SBCF","date":"2015-01-23","pret":0.01343,"close":12.6}
{"ticker":"SBCF","date":"2015-01-26","pret":-0.01423,"close":12.68}
{"ticker":"SBCF","date":"2015-01-27","pret":0.00793,"close":12.66}
{"ticker":"SBCF","date":"2015-01-28","pret":-0.00079,"close":12.1}
{"ticker":"SBCF","date":"2015-01-29","pret":-0.03622,"close":12.63}
{"ticker":"SBCF","date":"2015-01-30","pret":0.02509,"close":12.66}
{"ticker":"SBCF","date":"2015-02-02","pret":0.01665,"close":12.79}
{"ticker":"SBCF","date":"2015-02-03","pret":0.00471,"close":13.13}
{"ticker":"SBCF","date":"2015-02-04","pret":0.01937,"close":13.25}
{"ticker":"SBCF","date":"2015-02-05","pret":0.01296,"close":13.48}
{"ticker":"SBCF","date":"2015-02-06","pret":0.02247,"close":13.46}
{"ticker":"SBCF","date":"2015-02-09","pret":-0.01042,"close":13.19}
{"ticker":"SBCF","date":"2015-02-10","pret":-0.0045,"close":13.15}
{"ticker":"SBCF","date":"2015-02-11","pret":-0.01515,"close":12.97}
{"ticker":"SBCF","date":"2015-02-12","pret":-0.0092,"close":13.25}
{"ticker":"SBCF","date":"2015-02-13","pret":0.02059,"close":13.17}
{"ticker":"SBCF","date":"2015-02-17","pret":-0.00151,"close":13.18}
{"ticker":"SBCF","date":"2015-02-18","pret":-0.00835,"close":13.17}
{"ticker":"SBCF","date":"2015-02-19","pret":0.00076,"close":13.22}
{"ticker":"SBCF","date":"2015-02-20","pret":0.00985,"close":12.97}
{"ticker":"SBCF","date":"2015-02-23","pret":-0.0283,"close":13.02}
{"ticker":"SBCF","date":"2015-02-24","pret":0.0154,"close":13.01}
{"ticker":"SBCF","date":"2015-02-25","pret":-0.0069,"close":13.03}
{"ticker":"SBCF","date":"2015-02-26","pret":-0.00077,"close":13.22}
{"ticker":"SBCF","date":"2015-02-27","pret":0.01831,"close":13.2}
{"ticker":"SBCF","date":"2015-03-02","pret":-0.00683,"close":13.35}
{"ticker":"SBCF","date":"2015-03-03","pret":0.0106,"close":13.26}
{"ticker":"SBCF","date":"2015-03-04","pret":-0.0068,"close":12.92}
{"ticker":"SBCF","date":"2015-03-05","pret":-0.01836,"close":12.85}
{"ticker":"SBCF","date":"2015-03-06","pret":-0.01556,"close":13.17}
{"ticker":"SBCF","date":"2015-03-09","pret":0.03089,"close":13.44}
{"ticker":"SBCF","date":"2015-03-10","pret":0.01209,"close":13.17}
{"ticker":"SBCF","date":"2015-03-11","pret":-0.00527,"close":13.29}
{"ticker":"SBCF","date":"2015-03-12","pret":0.01201,"close":13.88}
{"ticker":"SBCF","date":"2015-03-13","pret":0.03303,"close":13.77}
{"ticker":"SBCF","date":"2015-03-16","pret":-0.00797,"close":13.86}
{"ticker":"SBCF","date":"2015-03-17","pret":0.00436,"close":13.59}
{"ticker":"SBCF","date":"2015-03-18","pret":-0.01828,"close":13.39}
{"ticker":"SBCF","date":"2015-03-19","pret":-0.01712,"close":13.36}
{"ticker":"SBCF","date":"2015-03-20","pret":0.00971,"close":13.6}
{"ticker":"SBCF","date":"2015-03-23","pret":0.04008,"close":13.87}
{"ticker":"SBCF","date":"2015-03-24","pret":-0.00717,"close":13.98}
{"ticker":"SBCF","date":"2015-03-25","pret":0.00717,"close":13.81}
{"ticker":"SBCF","date":"2015-03-26","pret":-0.01294,"close":14.22}
{"ticker":"SBCF","date":"2015-03-27","pret":0.02712,"close":14.36}
{"ticker":"SBCF","date":"2015-03-30","pret":0.01399,"close":14.32}
{"ticker":"SBCF","date":"2015-03-31","pret":0.00347,"close":14.27}
{"ticker":"SBCF","date":"2015-04-01","pret":-0.01113,"close":14.1}
{"ticker":"SBCF","date":"2015-04-02","pret":-0.01055,"close":14.17}
{"ticker":"SBCF","date":"2015-04-06","pret":0.00071,"close":14.12}
{"ticker":"SBCF","date":"2015-04-07","pret":0,"close":14.09}
{"ticker":"SBCF","date":"2015-04-08","pret":-0.00141,"close":14.14}
{"ticker":"SBCF","date":"2015-04-09","pret":0.00071,"close":14.16}
{"ticker":"SBCF","date":"2015-04-10","pret":0.00845,"close":14.15}
{"ticker":"SBCF","date":"2015-04-13","pret":-0.01128,"close":14.39}
{"ticker":"SBCF","date":"2015-04-14","pret":0.01827,"close":14.14}
{"ticker":"SBCF","date":"2015-04-15","pret":-0.0105,"close":14.25}
{"ticker":"SBCF","date":"2015-04-16","pret":0.00211,"close":14.18}
{"ticker":"SBCF","date":"2015-04-17","pret":-0.0113,"close":13.95}
{"ticker":"SBCF","date":"2015-04-20","pret":-0.00641,"close":14.13}
{"ticker":"SBCF","date":"2015-04-21","pret":0.01701,"close":14.13}
{"ticker":"SBCF","date":"2015-04-22","pret":-0.00918,"close":14.19}
{"ticker":"SBCF","date":"2015-04-23","pret":0.00495,"close":14.21}
{"ticker":"SBCF","date":"2015-04-24","pret":0.00563,"close":14.2}
{"ticker":"SBCF","date":"2015-04-27","pret":-0.00352,"close":14.19}
{"ticker":"SBCF","date":"2015-04-28","pret":0.00211,"close":14.32}
{"ticker":"SBCF","date":"2015-04-29","pret":0.03589,"close":14.31}
{"ticker":"SBCF","date":"2015-04-30","pret":-0.06296,"close":13.96}
{"ticker":"SBCF","date":"2015-05-01","pret":0.01434,"close":14}
{"ticker":"SBCF","date":"2015-05-04","pret":-0.00356,"close":14.19}
{"ticker":"SBCF","date":"2015-05-05","pret":0.00712,"close":14}
{"ticker":"SBCF","date":"2015-05-06","pret":-0.00498,"close":14.08}
{"ticker":"SBCF","date":"2015-05-07","pret":0.00142,"close":14.13}
{"ticker":"SBCF","date":"2015-05-08","pret":0.01484,"close":14.19}
{"ticker":"SBCF","date":"2015-05-11","pret":0.0439,"close":14.86}
{"ticker":"SBCF","date":"2015-05-12","pret":-0.00134,"close":14.84}
{"ticker":"SBCF","date":"2015-05-13","pret":-0.00067,"close":15}
{"ticker":"SBCF","date":"2015-05-14","pret":0.01535,"close":15.23}
{"ticker":"SBCF","date":"2015-05-15","pret":0.00792,"close":15.09}
{"ticker":"SBCF","date":"2015-05-18","pret":-0.00858,"close":15.28}
{"ticker":"SBCF","date":"2015-05-19","pret":0.01055,"close":15.31}
{"ticker":"SBCF","date":"2015-05-20","pret":0.00654,"close":15.2}
{"ticker":"SBCF","date":"2015-05-21","pret":-0.00785,"close":15.23}
{"ticker":"SBCF","date":"2015-05-22","pret":-0.00066,"close":15.13}
{"ticker":"SBCF","date":"2015-05-26","pret":-0.00461,"close":15.11}
{"ticker":"SBCF","date":"2015-05-27","pret":0.00198,"close":14.98}
{"ticker":"SBCF","date":"2015-05-28","pret":-0.01527,"close":14.97}
{"ticker":"SBCF","date":"2015-05-29","pret":-0.00067,"close":14.96}
{"ticker":"SBCF","date":"2015-06-01","pret":0.00401,"close":15}
{"ticker":"SBCF","date":"2015-06-02","pret":0.00266,"close":15.02}
{"ticker":"SBCF","date":"2015-06-03","pret":-0.00133,"close":15.54}
{"ticker":"SBCF","date":"2015-06-04","pret":0.02823,"close":15.3}
{"ticker":"SBCF","date":"2015-06-05","pret":-0.0091,"close":15.51}
{"ticker":"SBCF","date":"2015-06-08","pret":0.01491,"close":15.31}
{"ticker":"SBCF","date":"2015-06-09","pret":-0.01949,"close":15.46}
{"ticker":"SBCF","date":"2015-06-10","pret":0.01692,"close":15.7}
{"ticker":"SBCF","date":"2015-06-11","pret":0.01346,"close":15.65}
{"ticker":"SBCF","date":"2015-06-12","pret":-0.01152,"close":15.3}
{"ticker":"SBCF","date":"2015-06-15","pret":-0.01754,"close":15.27}
{"ticker":"SBCF","date":"2015-06-16","pret":-0.00262,"close":15.4}
{"ticker":"SBCF","date":"2015-06-17","pret":0.01306,"close":15.29}
{"ticker":"SBCF","date":"2015-06-18","pret":-0.00847,"close":15.19}
{"ticker":"SBCF","date":"2015-06-19","pret":-0.0125,"close":15.05}
{"ticker":"SBCF","date":"2015-06-22","pret":0.00462,"close":15.1}
{"ticker":"SBCF","date":"2015-06-23","pret":-0.00728,"close":15.32}
{"ticker":"SBCF","date":"2015-06-24","pret":0.01777,"close":15.6}
{"ticker":"SBCF","date":"2015-06-25","pret":0.02257,"close":15.64}
{"ticker":"SBCF","date":"2015-06-26","pret":-0.00192,"close":15.93}
{"ticker":"SBCF","date":"2015-06-29","pret":0.01144,"close":15.79}
{"ticker":"SBCF","date":"2015-06-30","pret":0.00378,"close":15.8}
{"ticker":"SBCF","date":"2015-07-01","pret":0.00063,"close":15.96}
{"ticker":"SBCF","date":"2015-07-02","pret":0.00439,"close":15.65}
{"ticker":"SBCF","date":"2015-07-06","pret":-0.01769,"close":15.67}
{"ticker":"SBCF","date":"2015-07-07","pret":-0.00319,"close":15.37}
{"ticker":"SBCF","date":"2015-07-08","pret":-0.03117,"close":15.23}
{"ticker":"SBCF","date":"2015-07-09","pret":0.01115,"close":15.33}
{"ticker":"SBCF","date":"2015-07-10","pret":0.00715,"close":15.76}
{"ticker":"SBCF","date":"2015-07-13","pret":0.02558,"close":15.88}
{"ticker":"SBCF","date":"2015-07-14","pret":0.00252,"close":16.11}
{"ticker":"SBCF","date":"2015-07-15","pret":0.01686,"close":16.13}
{"ticker":"SBCF","date":"2015-07-16","pret":0.00371,"close":16.1}
{"ticker":"SBCF","date":"2015-07-17","pret":-0.01117,"close":15.75}
{"ticker":"SBCF","date":"2015-07-20","pret":-0.01445,"close":15.74}
{"ticker":"SBCF","date":"2015-07-21","pret":-0.00317,"close":15.69}
{"ticker":"SBCF","date":"2015-07-22","pret":-0.00254,"close":15.74}
{"ticker":"SBCF","date":"2015-07-23","pret":0.00318,"close":15.47}
{"ticker":"SBCF","date":"2015-07-24","pret":0.01073,"close":15.37}
{"ticker":"SBCF","date":"2015-07-27","pret":-0.03839,"close":15.02}
{"ticker":"SBCF","date":"2015-07-28","pret":-0.01644,"close":14.98}
{"ticker":"SBCF","date":"2015-07-29","pret":-0.00732,"close":15.01}
{"ticker":"SBCF","date":"2015-07-30","pret":-0.00201,"close":14.98}
{"ticker":"SBCF","date":"2015-07-31","pret":0.00401,"close":14.95}
{"ticker":"SBCF","date":"2015-08-03","pret":-0.00602,"close":14.92}
{"ticker":"SBCF","date":"2015-08-04","pret":0,"close":15.1}
{"ticker":"SBCF","date":"2015-08-05","pret":0.0186,"close":15.19}
{"ticker":"SBCF","date":"2015-08-06","pret":0.00066,"close":15.1}
{"ticker":"SBCF","date":"2015-08-07","pret":-0.01258,"close":15.2}
{"ticker":"SBCF","date":"2015-08-10","pret":0.01914,"close":15.37}
{"ticker":"SBCF","date":"2015-08-11","pret":0.00261,"close":15.34}
{"ticker":"SBCF","date":"2015-08-12","pret":-0.00654,"close":15.22}
{"ticker":"SBCF","date":"2015-08-13","pret":-0.00197,"close":15.34}
{"ticker":"SBCF","date":"2015-08-14","pret":0.00459,"close":15.56}
{"ticker":"SBCF","date":"2015-08-17","pret":0.0143,"close":15.81}
{"ticker":"SBCF","date":"2015-08-18","pret":0.0198,"close":15.63}
{"ticker":"SBCF","date":"2015-08-19","pret":-0.01594,"close":15.68}
{"ticker":"SBCF","date":"2015-08-20","pret":0,"close":15.51}
{"ticker":"SBCF","date":"2015-08-21","pret":-0.01881,"close":15.11}
{"ticker":"SBCF","date":"2015-08-24","pret":-0.07124,"close":14.49}
{"ticker":"SBCF","date":"2015-08-25","pret":0.05073,"close":14.78}
{"ticker":"SBCF","date":"2015-08-26","pret":0.00467,"close":15.15}
{"ticker":"SBCF","date":"2015-08-27","pret":0.01125,"close":15.34}
{"ticker":"SBCF","date":"2015-08-28","pret":0.00917,"close":15.3}
{"ticker":"SBCF","date":"2015-08-31","pret":-0.00588,"close":15.56}
{"ticker":"SBCF","date":"2015-09-01","pret":0.00588,"close":15.19}
{"ticker":"SBCF","date":"2015-09-02","pret":-0.00261,"close":15.41}
{"ticker":"SBCF","date":"2015-09-03","pret":0.01492,"close":15.47}
{"ticker":"SBCF","date":"2015-09-04","pret":-0.00906,"close":15.51}
{"ticker":"SBCF","date":"2015-09-08","pret":0.02312,"close":15.86}
{"ticker":"SBCF","date":"2015-09-09","pret":0.01387,"close":15.61}
{"ticker":"SBCF","date":"2015-09-10","pret":-0.02344,"close":15.89}
{"ticker":"SBCF","date":"2015-09-11","pret":0.01274,"close":15.95}
{"ticker":"SBCF","date":"2015-09-14","pret":0.00819,"close":15.72}
{"ticker":"SBCF","date":"2015-09-15","pret":-0.01454,"close":15.5}
{"ticker":"SBCF","date":"2015-09-16","pret":-0.01218,"close":15.1}
{"ticker":"SBCF","date":"2015-09-17","pret":-0.02348,"close":15.02}
{"ticker":"SBCF","date":"2015-09-18","pret":-0.02337,"close":14.6}
{"ticker":"SBCF","date":"2015-09-21","pret":-0.00678,"close":14.84}
{"ticker":"SBCF","date":"2015-09-22","pret":-0.00136,"close":14.8}
{"ticker":"SBCF","date":"2015-09-23","pret":0.01151,"close":14.94}
{"ticker":"SBCF","date":"2015-09-24","pret":-0.00067,"close":14.93}
{"ticker":"SBCF","date":"2015-09-25","pret":0.00939,"close":14.75}
{"ticker":"SBCF","date":"2015-09-28","pret":-0.02159,"close":14.76}
{"ticker":"SBCF","date":"2015-09-29","pret":0.00883,"close":14.68}
{"ticker":"SBCF","date":"2015-09-30","pret":-0.00068,"close":14.68}
{"ticker":"SBCF","date":"2015-10-01","pret":-0.00747,"close":14.83}
{"ticker":"SBCF","date":"2015-10-02","pret":-0.00273,"close":14.52}
{"ticker":"SBCF","date":"2015-10-05","pret":-0.00205,"close":14.57}
{"ticker":"SBCF","date":"2015-10-06","pret":-0.00206,"close":14.51}
{"ticker":"SBCF","date":"2015-10-07","pret":0,"close":14.62}
{"ticker":"SBCF","date":"2015-10-08","pret":-0.00275,"close":14.6}
{"ticker":"SBCF","date":"2015-10-09","pret":0.00959,"close":14.32}
{"ticker":"SBCF","date":"2015-10-12","pret":-0.02835,"close":14.41}
{"ticker":"SBCF","date":"2015-10-13","pret":0.00768,"close":14.27}
{"ticker":"SBCF","date":"2015-10-14","pret":-0.00628,"close":14.23}
{"ticker":"SBCF","date":"2015-10-15","pret":0.00489,"close":15.03}
{"ticker":"SBCF","date":"2015-10-16","pret":0.0463,"close":14.91}
{"ticker":"SBCF","date":"2015-10-19","pret":-0.01475,"close":14.87}
{"ticker":"SBCF","date":"2015-10-20","pret":0.00874,"close":14.8}
{"ticker":"SBCF","date":"2015-10-21","pret":-0.00537,"close":14.67}
{"ticker":"SBCF","date":"2015-10-22","pret":-0.00879,"close":15.01}
{"ticker":"SBCF","date":"2015-10-23","pret":0.02216,"close":14.98}
{"ticker":"SBCF","date":"2015-10-26","pret":-0.00266,"close":14.98}
{"ticker":"SBCF","date":"2015-10-27","pret":-0.00467,"close":14.93}
{"ticker":"SBCF","date":"2015-10-28","pret":0.00067,"close":15.62}
{"ticker":"SBCF","date":"2015-10-29","pret":0.04189,"close":15.68}
{"ticker":"SBCF","date":"2015-10-30","pret":0.00128,"close":15.48}
{"ticker":"SBCF","date":"2015-11-02","pret":-0.009,"close":15.57}
{"ticker":"SBCF","date":"2015-11-03","pret":0.00129,"close":15.44}
{"ticker":"SBCF","date":"2015-11-04","pret":-0.00194,"close":15.3}
{"ticker":"SBCF","date":"2015-11-05","pret":-0.00909,"close":15.54}
{"ticker":"SBCF","date":"2015-11-06","pret":0.01938,"close":15.75}
{"ticker":"SBCF","date":"2015-11-09","pret":0.00701,"close":15.48}
{"ticker":"SBCF","date":"2015-11-10","pret":-0.01343,"close":15.51}
{"ticker":"SBCF","date":"2015-11-11","pret":0.00129,"close":15.41}
{"ticker":"SBCF","date":"2015-11-12","pret":-0.01686,"close":15.04}
{"ticker":"SBCF","date":"2015-11-13","pret":-0.02249,"close":14.95}
{"ticker":"SBCF","date":"2015-11-16","pret":0.00067,"close":15.48}
{"ticker":"SBCF","date":"2015-11-17","pret":0.03546,"close":15.45}
{"ticker":"SBCF","date":"2015-11-18","pret":-0.00258,"close":15.57}
{"ticker":"SBCF","date":"2015-11-19","pret":0.00452,"close":15.5}
{"ticker":"SBCF","date":"2015-11-20","pret":0.00257,"close":15.61}
{"ticker":"SBCF","date":"2015-11-23","pret":0.00128,"close":15.79}
{"ticker":"SBCF","date":"2015-11-24","pret":0.00576,"close":15.85}
{"ticker":"SBCF","date":"2015-11-25","pret":0.01141,"close":15.92}
{"ticker":"SBCF","date":"2015-11-26"}
{"ticker":"SBCF","date":"2015-11-27","pret":0.00378,"close":15.95}
{"ticker":"SBCF","date":"2015-11-30","pret":0.00376,"close":16.05}
{"ticker":"SBCF","date":"2015-12-01","pret":0.01244,"close":16.67}
{"ticker":"SBCF","date":"2015-12-02","pret":0.02502,"close":16.58}
{"ticker":"SBCF","date":"2015-12-03","pret":0.0012,"close":16.4}
{"ticker":"SBCF","date":"2015-12-04","pret":-0.0109,"close":16.46}
{"ticker":"SBCF","date":"2015-12-07","pret":0.00122,"close":15.85}
{"ticker":"SBCF","date":"2015-12-08","pret":-0.04032,"close":15.85}
{"ticker":"SBCF","date":"2015-12-09","pret":0,"close":15.77}
{"ticker":"SBCF","date":"2015-12-10","pret":-0.00127,"close":15.72}
{"ticker":"SBCF","date":"2015-12-11","pret":-0.01855,"close":15.53}
{"ticker":"SBCF","date":"2015-12-14","pret":0.00129,"close":15.44}
{"ticker":"SBCF","date":"2015-12-15","pret":0.00258,"close":15.6}
{"ticker":"SBCF","date":"2015-12-16","pret":0.0096,"close":15.76}
{"ticker":"SBCF","date":"2015-12-17"}
{"ticker":"SBCF","date":"2015-12-18","pret":-0.018,"close":15.12}
{"ticker":"SBCF","date":"2015-12-21","pret":-0.00325,"close":15.18}
{"ticker":"SBCF","date":"2015-12-22","pret":-0.01046,"close":15.22}
{"ticker":"SBCF","date":"2015-12-23","pret":0,"close":15.3}
{"ticker":"SBCF","date":"2015-12-24","pret":0.00786,"close":15.31}
{"ticker":"SBCF","date":"2015-12-28","pret":-0.01049,"close":15.36}
{"ticker":"SBCF","date":"2015-12-29","pret":0.01505,"close":15.4}
{"ticker":"SBCF","date":"2015-12-30","pret":-0.00065,"close":15.2}
{"ticker":"SBCF","date":"2015-12-31","pret":-0.01308,"close":14.98}
{"ticker":"SBCF","date":"2016-01-04","pret":-0.03007,"close":14.69}
{"ticker":"SBCF","date":"2016-01-05","pret":-0.00204,"close":14.66}
{"ticker":"SBGI","date":"2015-01-02","pret":-0.01405,"close":26.81}
{"ticker":"SBGI","date":"2015-01-05","pret":-0.0332,"close":26.02}
{"ticker":"SBGI","date":"2015-01-06","pret":-0.02392,"close":25.62}
{"ticker":"SBGI","date":"2015-01-07","pret":-0.01082,"close":25.47}
{"ticker":"SBGI","date":"2015-01-08","pret":-0.00156,"close":25.72}
{"ticker":"SBGI","date":"2015-01-09","pret":-0.00468,"close":26}
{"ticker":"SBGI","date":"2015-01-12","pret":0.01474,"close":25.74}
{"ticker":"SBGI","date":"2015-01-13","pret":-0.00696,"close":25.88}
{"ticker":"SBGI","date":"2015-01-14","pret":-0.01013,"close":24.83}
{"ticker":"SBGI","date":"2015-01-15","pret":-0.0282,"close":24.57}
{"ticker":"SBGI","date":"2015-01-16","pret":-0.01338,"close":24.83}
{"ticker":"SBGI","date":"2015-01-20","pret":0.01056,"close":25.14}
{"ticker":"SBGI","date":"2015-01-21","pret":0.01125,"close":25.5}
{"ticker":"SBGI","date":"2015-01-22","pret":0.02603,"close":26.47}
{"ticker":"SBGI","date":"2015-01-23","pret":0.02726,"close":26.65}
{"ticker":"SBGI","date":"2015-01-26","pret":0.01018,"close":26.3}
{"ticker":"SBGI","date":"2015-01-27","pret":-0.02621,"close":26.2}
{"ticker":"SBGI","date":"2015-01-28","pret":0.01072,"close":25.01}
{"ticker":"SBGI","date":"2015-01-29","pret":-0.04837,"close":24.85}
{"ticker":"SBGI","date":"2015-01-30","pret":-0.01206,"close":24.74}
{"ticker":"SBGI","date":"2015-02-02","pret":0,"close":24.93}
{"ticker":"SBGI","date":"2015-02-03","pret":0.01206,"close":25.53}
{"ticker":"SBGI","date":"2015-02-04","pret":0.01743,"close":25.85}
{"ticker":"SBGI","date":"2015-02-05","pret":0.00314,"close":25.1}
{"ticker":"SBGI","date":"2015-02-06","pret":-0.01499,"close":25.05}
{"ticker":"SBGI","date":"2015-02-09","pret":-0.00678,"close":25.27}
{"ticker":"SBGI","date":"2015-02-10","pret":0.0206,"close":25.46}
{"ticker":"SBGI","date":"2015-02-11","pret":-0.00118,"close":25.18}
{"ticker":"SBGI","date":"2015-02-12","pret":-0.00551,"close":25.68}
{"ticker":"SBGI","date":"2015-02-13","pret":0.01527,"close":26.55}
{"ticker":"SBGI","date":"2015-02-17","pret":0.03325,"close":26.79}
{"ticker":"SBGI","date":"2015-02-18","pret":0.0153,"close":28.05}
{"ticker":"SBGI","date":"2015-02-19","pret":0.04027,"close":28.36}
{"ticker":"SBGI","date":"2015-02-20","pret":0.00673,"close":27.9}
{"ticker":"SBGI","date":"2015-02-23","pret":-0.0189,"close":28.36}
{"ticker":"SBGI","date":"2015-02-24","pret":0.01854,"close":28.54}
{"ticker":"SBGI","date":"2015-02-25","pret":0.00106,"close":28.12}
{"ticker":"SBGI","date":"2015-02-26","pret":-0.00851,"close":27.97}
{"ticker":"SBGI","date":"2015-02-27","pret":-0.00357,"close":27.46}
{"ticker":"SBGI","date":"2015-03-02","pret":-0.0224,"close":27.35}
{"ticker":"SBGI","date":"2015-03-03","pret":0.00036,"close":27.96}
{"ticker":"SBGI","date":"2015-03-04","pret":0.01953,"close":27.18}
{"ticker":"SBGI","date":"2015-03-05","pret":-0.02429,"close":27.17}
{"ticker":"SBGI","date":"2015-03-06","pret":-0.00922,"close":27.04}
{"ticker":"SBGI","date":"2015-03-09","pret":0.00259,"close":26.72}
{"ticker":"SBGI","date":"2015-03-10","pret":-0.02848,"close":26.14}
{"ticker":"SBGI","date":"2015-03-11","pret":-0.00686,"close":26.64}
{"ticker":"SBGI","date":"2015-03-12","pret":0.0309,"close":28.07}
{"ticker":"SBGI","date":"2015-03-13","pret":0.04072,"close":28.02}
{"ticker":"SBGI","date":"2015-03-16","pret":0.01169,"close":28.5}
{"ticker":"SBGI","date":"2015-03-17","pret":-0.00035,"close":28.49}
{"ticker":"SBGI","date":"2015-03-18","pret":0.00141,"close":29.11}
{"ticker":"SBGI","date":"2015-03-19","pret":0.01916,"close":30.4}
{"ticker":"SBGI","date":"2015-03-20","pret":0.05309,"close":31.22}
{"ticker":"SBGI","date":"2015-03-23","pret":0.02329,"close":31.14}
{"ticker":"SBGI","date":"2015-03-24","pret":-0.00706,"close":31.21}
{"ticker":"SBGI","date":"2015-03-25","pret":0.00993,"close":31.02}
{"ticker":"SBGI","date":"2015-03-26","pret":-0.01639,"close":30.7}
{"ticker":"SBGI","date":"2015-03-27","pret":-0.0039,"close":31.11}
{"ticker":"SBGI","date":"2015-03-30","pret":0.01357,"close":32.35}
{"ticker":"SBGI","date":"2015-03-31","pret":0.03283,"close":31.41}
{"ticker":"SBGI","date":"2015-04-01","pret":-0.02516,"close":31.49}
{"ticker":"SBGI","date":"2015-04-02","pret":0.00286,"close":31.56}
{"ticker":"SBGI","date":"2015-04-06","pret":-0.00127,"close":31.8}
{"ticker":"SBGI","date":"2015-04-07","pret":0.01138,"close":31.44}
{"ticker":"SBGI","date":"2015-04-08","pret":-0.01265,"close":31.34}
{"ticker":"SBGI","date":"2015-04-09","pret":-0.00607,"close":31.52}
{"ticker":"SBGI","date":"2015-04-10","pret":0.00988,"close":31.62}
{"ticker":"SBGI","date":"2015-04-13","pret":0.00916,"close":31.56}
{"ticker":"SBGI","date":"2015-04-14","pret":-0.00536,"close":31.12}
{"ticker":"SBGI","date":"2015-04-15","pret":-0.01592,"close":31.62}
{"ticker":"SBGI","date":"2015-04-16","pret":0.01149,"close":31.52}
{"ticker":"SBGI","date":"2015-04-17","pret":-0.00893,"close":31.06}
{"ticker":"SBGI","date":"2015-04-20","pret":0.00096,"close":31.08}
{"ticker":"SBGI","date":"2015-04-21","pret":-0.00288,"close":31.09}
{"ticker":"SBGI","date":"2015-04-22","pret":-0.00193,"close":31.39}
{"ticker":"SBGI","date":"2015-04-23","pret":0.00737,"close":31.3}
{"ticker":"SBGI","date":"2015-04-24","pret":0.00319,"close":31.4}
{"ticker":"SBGI","date":"2015-04-27","pret":0.00444,"close":31.27}
{"ticker":"SBGI","date":"2015-04-28","pret":-0.01146,"close":31.3}
{"ticker":"SBGI","date":"2015-04-29","pret":-0.00289,"close":31.05}
{"ticker":"SBGI","date":"2015-04-30","pret":-0.01033,"close":30.64}
{"ticker":"SBGI","date":"2015-05-01","pret":-0.00325,"close":30.62}
{"ticker":"SBGI","date":"2015-05-04","pret":-0.00653,"close":30.47}
{"ticker":"SBGI","date":"2015-05-05","pret":0,"close":30.32}
{"ticker":"SBGI","date":"2015-05-06","pret":0.03257,"close":29.97}
{"ticker":"SBGI","date":"2015-05-07","pret":-0.05645,"close":29.51}
{"ticker":"SBGI","date":"2015-05-08","pret":-0.00269,"close":29.4}
{"ticker":"SBGI","date":"2015-05-11","pret":-0.01458,"close":29.12}
{"ticker":"SBGI","date":"2015-05-12","pret":-0.00961,"close":28.79}
{"ticker":"SBGI","date":"2015-05-13","pret":-0.00657,"close":28.67}
{"ticker":"SBGI","date":"2015-05-14","pret":-0.00174,"close":28.97}
{"ticker":"SBGI","date":"2015-05-15","pret":0.00866,"close":29.11}
{"ticker":"SBGI","date":"2015-05-18","pret":0.00447,"close":30.39}
{"ticker":"SBGI","date":"2015-05-19","pret":0.03772,"close":30.09}
{"ticker":"SBGI","date":"2015-05-20","pret":-0.00763,"close":30.11}
{"ticker":"SBGI","date":"2015-05-21","pret":-0.001,"close":30.63}
{"ticker":"SBGI","date":"2015-05-22","pret":0.01718,"close":30.53}
{"ticker":"SBGI","date":"2015-05-26","pret":-0.00098,"close":30.38}
{"ticker":"SBGI","date":"2015-05-27","pret":-0.00526,"close":30.62}
{"ticker":"SBGI","date":"2015-05-28","pret":0.00362,"close":30.18}
{"ticker":"SBGI","date":"2015-05-29","pret":-0.01123,"close":30.04}
{"ticker":"SBGI","date":"2015-06-01","pret":0.01287,"close":30.4}
{"ticker":"SBGI","date":"2015-06-02","pret":-0.00493,"close":30.2}
{"ticker":"SBGI","date":"2015-06-03","pret":-0.00462,"close":30.69}
{"ticker":"SBGI","date":"2015-06-04","pret":0.01479,"close":30.22}
{"ticker":"SBGI","date":"2015-06-05","pret":-0.01413,"close":30.39}
{"ticker":"SBGI","date":"2015-06-08","pret":0,"close":30.2}
{"ticker":"SBGI","date":"2015-06-09","pret":0.00099,"close":29.99}
{"ticker":"SBGI","date":"2015-06-10","pret":-0.00265,"close":30.08}
{"ticker":"SBGI","date":"2015-06-11","pret":0.00066,"close":29.46}
{"ticker":"SBGI","date":"2015-06-12","pret":-0.0255,"close":29.35}
{"ticker":"SBGI","date":"2015-06-15","pret":-0.00956,"close":29.38}
{"ticker":"SBGI","date":"2015-06-16","pret":0.00171,"close":29.4}
{"ticker":"SBGI","date":"2015-06-17","pret":0.0109,"close":29.31}
{"ticker":"SBGI","date":"2015-06-18","pret":-0.00714,"close":29.37}
{"ticker":"SBGI","date":"2015-06-19","pret":-0.00102,"close":28.91}
{"ticker":"SBGI","date":"2015-06-22","pret":-0.00857,"close":28.8}
{"ticker":"SBGI","date":"2015-06-23","pret":-0.00934,"close":28.75}
{"ticker":"SBGI","date":"2015-06-24","pret":0.00139,"close":28.35}
{"ticker":"SBGI","date":"2015-06-25","pret":-0.01152,"close":28.44}
{"ticker":"SBGI","date":"2015-06-26","pret":0.00386,"close":28.27}
{"ticker":"SBGI","date":"2015-06-29","pret":-0.01658,"close":27.61}
{"ticker":"SBGI","date":"2015-06-30","pret":-0.0075,"close":27.91}
{"ticker":"SBGI","date":"2015-07-01","pret":0.0075,"close":28.32}
{"ticker":"SBGI","date":"2015-07-02","pret":0.01132,"close":28.6}
{"ticker":"SBGI","date":"2015-07-06","pret":0.00806,"close":28.48}
{"ticker":"SBGI","date":"2015-07-07","pret":-0.0035,"close":28.32}
{"ticker":"SBGI","date":"2015-07-08","pret":-0.01446,"close":27.5}
{"ticker":"SBGI","date":"2015-07-09","pret":-0.01359,"close":28.09}
{"ticker":"SBGI","date":"2015-07-10","pret":0.01749,"close":28.82}
{"ticker":"SBGI","date":"2015-07-13","pret":0.02963,"close":29.47}
{"ticker":"SBGI","date":"2015-07-14","pret":0.01568,"close":29.81}
{"ticker":"SBGI","date":"2015-07-15","pret":0.00942,"close":29.74}
{"ticker":"SBGI","date":"2015-07-16","pret":0.00501,"close":29.81}
{"ticker":"SBGI","date":"2015-07-17","pret":-0.00234,"close":29.5}
{"ticker":"SBGI","date":"2015-07-20","pret":-0.0094,"close":29.46}
{"ticker":"SBGI","date":"2015-07-21","pret":-0.00304,"close":28.96}
{"ticker":"SBGI","date":"2015-07-22","pret":-0.02085,"close":28.98}
{"ticker":"SBGI","date":"2015-07-23","pret":0.00345,"close":28.34}
{"ticker":"SBGI","date":"2015-07-24","pret":-0.02122,"close":28.11}
{"ticker":"SBGI","date":"2015-07-27","pret":-0.01025,"close":27.98}
{"ticker":"SBGI","date":"2015-07-28","pret":0.00213,"close":28.15}
{"ticker":"SBGI","date":"2015-07-29","pret":0.00213,"close":28.32}
{"ticker":"SBGI","date":"2015-07-30","pret":-0.00248,"close":28.18}
{"ticker":"SBGI","date":"2015-07-31","pret":0.00672,"close":29.02}
{"ticker":"SBGI","date":"2015-08-03","pret":0.02916,"close":29.05}
{"ticker":"SBGI","date":"2015-08-04","pret":-0.00171,"close":28.53}
{"ticker":"SBGI","date":"2015-08-05","pret":-0.00619,"close":27.39}
{"ticker":"SBGI","date":"2015-08-06","pret":-0.06114,"close":26.79}
{"ticker":"SBGI","date":"2015-08-07","pret":-0.026,"close":27.63}
{"ticker":"SBGI","date":"2015-08-10","pret":0.04954,"close":28.77}
{"ticker":"SBGI","date":"2015-08-11","pret":0.01985,"close":28.29}
{"ticker":"SBGI","date":"2015-08-12","pret":-0.01771,"close":28.43}
{"ticker":"SBGI","date":"2015-08-13","pret":0.01384,"close":28.31}
{"ticker":"SBGI","date":"2015-08-14","pret":0.0007,"close":28.36}
{"ticker":"SBGI","date":"2015-08-17","pret":-0.00778,"close":28.8}
{"ticker":"SBGI","date":"2015-08-18","pret":0.01164,"close":28.95}
{"ticker":"SBGI","date":"2015-08-19","pret":0.00525,"close":28.96}
{"ticker":"SBGI","date":"2015-08-20","pret":0.0073,"close":26.76}
{"ticker":"SBGI","date":"2015-08-21","pret":-0.10394,"close":26.65}
{"ticker":"SBGI","date":"2015-08-24","pret":-0.02727,"close":26.06}
{"ticker":"SBGI","date":"2015-08-25","pret":0.05904,"close":25.18}
{"ticker":"SBGI","date":"2015-08-26","pret":-0.04883,"close":25.61}
{"ticker":"SBGI","date":"2015-08-27","pret":0.01359,"close":25.81}
{"ticker":"SBGI","date":"2015-08-28","pret":-0.01672,"close":26.44}
{"ticker":"SBGI","date":"2015-08-31","pret":0.03469,"close":26.78}
{"ticker":"SBGI","date":"2015-09-01","pret":-0.00456,"close":25.86}
{"ticker":"SBGI","date":"2015-09-02","pret":-0.00572,"close":25.97}
{"ticker":"SBGI","date":"2015-09-03","pret":-0.00884,"close":25.97}
{"ticker":"SBGI","date":"2015-09-04","pret":-0.0097,"close":25.85}
{"ticker":"SBGI","date":"2015-09-08","pret":0.0273,"close":26.42}
{"ticker":"SBGI","date":"2015-09-09","pret":0.01207,"close":26.28}
{"ticker":"SBGI","date":"2015-09-10","pret":-0.01207,"close":26.36}
{"ticker":"SBGI","date":"2015-09-11","pret":-0.008,"close":26.73}
{"ticker":"SBGI","date":"2015-09-14","pret":0.02268,"close":26.88}
{"ticker":"SBGI","date":"2015-09-15","pret":0.01447,"close":27.59}
{"ticker":"SBGI","date":"2015-09-16","pret":0.01463,"close":27.79}
{"ticker":"SBGI","date":"2015-09-17","pret":0.01263,"close":27.82}
{"ticker":"SBGI","date":"2015-09-18","pret":-0.01627,"close":27.26}
{"ticker":"SBGI","date":"2015-09-21","pret":0.00218,"close":27.47}
{"ticker":"SBGI","date":"2015-09-22","pret":-0.01392,"close":26.85}
{"ticker":"SBGI","date":"2015-09-23","pret":-0.00629,"close":26.42}
{"ticker":"SBGI","date":"2015-09-24","pret":-0.02441,"close":25.78}
{"ticker":"SBGI","date":"2015-09-25","pret":-0.0134,"close":25.28}
{"ticker":"SBGI","date":"2015-09-28","pret":-0.03251,"close":25.44}
{"ticker":"SBGI","date":"2015-09-29","pret":0.01501,"close":25.36}
{"ticker":"SBGI","date":"2015-09-30","pret":0.00118,"close":25.32}
{"ticker":"SBGI","date":"2015-10-01","pret":0.00157,"close":25.56}
{"ticker":"SBGI","date":"2015-10-02","pret":-0.00825,"close":26.24}
{"ticker":"SBGI","date":"2015-10-05","pret":0.03943,"close":27.34}
{"ticker":"SBGI","date":"2015-10-06","pret":0.03245,"close":27.4}
{"ticker":"SBGI","date":"2015-10-07","pret":0.01095,"close":29.38}
{"ticker":"SBGI","date":"2015-10-08","pret":0.05645,"close":28.75}
{"ticker":"SBGI","date":"2015-10-09","pret":-0.01556,"close":28.54}
{"ticker":"SBGI","date":"2015-10-12","pret":-0.00699,"close":28.51}
{"ticker":"SBGI","date":"2015-10-13","pret":-0.00105,"close":28.68}
{"ticker":"SBGI","date":"2015-10-14","pret":0.0077,"close":28.64}
{"ticker":"SBGI","date":"2015-10-15","pret":0.00625,"close":29.44}
{"ticker":"SBGI","date":"2015-10-16","pret":0.02362,"close":29.66}
{"ticker":"SBGI","date":"2015-10-19","pret":0.00034,"close":29.19}
{"ticker":"SBGI","date":"2015-10-20","pret":-0.01293,"close":29.35}
{"ticker":"SBGI","date":"2015-10-21","pret":0.00887,"close":28.63}
{"ticker":"SBGI","date":"2015-10-22","pret":-0.0244,"close":29.49}
{"ticker":"SBGI","date":"2015-10-23","pret":0.03151,"close":29.67}
{"ticker":"SBGI","date":"2015-10-26","pret":-0.00338,"close":29.46}
{"ticker":"SBGI","date":"2015-10-27","pret":-0.00407,"close":28.82}
{"ticker":"SBGI","date":"2015-10-28","pret":-0.01437,"close":29.62}
{"ticker":"SBGI","date":"2015-10-29","pret":0.01844,"close":29.65}
{"ticker":"SBGI","date":"2015-10-30","pret":0.00169,"close":30.01}
{"ticker":"SBGI","date":"2015-11-02","pret":0.01308,"close":31.32}
{"ticker":"SBGI","date":"2015-11-03","pret":0.04529,"close":31.97}
{"ticker":"SBGI","date":"2015-11-04","pret":0.06685,"close":33.2}
{"ticker":"SBGI","date":"2015-11-05","pret":-0.01622,"close":33.41}
{"ticker":"SBGI","date":"2015-11-06","pret":0.00694,"close":33.51}
{"ticker":"SBGI","date":"2015-11-09","pret":0.01344,"close":33.39}
{"ticker":"SBGI","date":"2015-11-10","pret":-0.00625,"close":33.89}
{"ticker":"SBGI","date":"2015-11-11","pret":0.01276,"close":34.14}
{"ticker":"SBGI","date":"2015-11-12","pret":0.00382,"close":33.33}
{"ticker":"SBGI","date":"2015-11-13","pret":-0.02618,"close":33.03}
{"ticker":"SBGI","date":"2015-11-16","pret":-0.00787,"close":34.19}
{"ticker":"SBGI","date":"2015-11-17","pret":0.0437,"close":34.1}
{"ticker":"SBGI","date":"2015-11-18","pret":-0.00759,"close":34.63}
{"ticker":"SBGI","date":"2015-11-19","pret":0.01166,"close":34.4}
{"ticker":"SBGI","date":"2015-11-20","pret":-0.00348,"close":34.78}
{"ticker":"SBGI","date":"2015-11-23","pret":0.0107,"close":35.03}
{"ticker":"SBGI","date":"2015-11-24","pret":0.00516,"close":34.88}
{"ticker":"SBGI","date":"2015-11-25","pret":0.002,"close":35.67}
{"ticker":"SBGI","date":"2015-11-26"}
{"ticker":"SBGI","date":"2015-11-27","pret":0.01614,"close":35.65}
{"ticker":"SBGI","date":"2015-11-30","pret":0.00253,"close":35.1}
{"ticker":"SBGI","date":"2015-12-01","pret":-0.00844,"close":35.5}
{"ticker":"SBGI","date":"2015-12-02","pret":-0.00198,"close":35.18}
{"ticker":"SBGI","date":"2015-12-03","pret":0.00113,"close":34.61}
{"ticker":"SBGI","date":"2015-12-04","pret":-0.01683,"close":34.78}
{"ticker":"SBGI","date":"2015-12-07","pret":-0.00375,"close":34.55}
{"ticker":"SBGI","date":"2015-12-08","pret":-0.00928,"close":33.82}
{"ticker":"SBGI","date":"2015-12-09","pret":-0.02151,"close":32.81}
{"ticker":"SBGI","date":"2015-12-10","pret":-0.02046,"close":32.97}
{"ticker":"SBGI","date":"2015-12-11","pret":-0.01316,"close":31.95}
{"ticker":"SBGI","date":"2015-12-14","pret":-0.01771,"close":31.29}
{"ticker":"SBGI","date":"2015-12-15","pret":-0.01931,"close":31.84}
{"ticker":"SBGI","date":"2015-12-16","pret":0.03053,"close":32.93}
{"ticker":"SBGI","date":"2015-12-17"}
{"ticker":"SBGI","date":"2015-12-18","pret":-0.00684,"close":31.66}
{"ticker":"SBGI","date":"2015-12-21","pret":-0.00219,"close":32.21}
{"ticker":"SBGI","date":"2015-12-22","pret":0.00561,"close":31.61}
{"ticker":"SBGI","date":"2015-12-23","pret":-0.00812,"close":32.46}
{"ticker":"SBGI","date":"2015-12-24","pret":0.01587,"close":32.61}
{"ticker":"SBGI","date":"2015-12-28","pret":0.00431,"close":32.1}
{"ticker":"SBGI","date":"2015-12-29","pret":-0.00493,"close":32.29}
{"ticker":"SBGI","date":"2015-12-30","pret":-0.00093,"close":31.9}
{"ticker":"SBGI","date":"2015-12-31","pret":-0.01778,"close":32.54}
{"ticker":"SBGI","date":"2016-01-04","pret":0.01064,"close":31.43}
{"ticker":"SBGI","date":"2016-01-05","pret":-0.01316,"close":31}
{"ticker":"SBH","date":"2015-01-02","pret":0.00032,"close":30.49}
{"ticker":"SBH","date":"2015-01-05","pret":-0.02541,"close":30.07}
{"ticker":"SBH","date":"2015-01-06","pret":-0.00861,"close":29.73}
{"ticker":"SBH","date":"2015-01-07","pret":-0.00735,"close":30.21}
{"ticker":"SBH","date":"2015-01-08","pret":0.01827,"close":30.63}
{"ticker":"SBH","date":"2015-01-09","pret":-0.0033,"close":29.74}
{"ticker":"SBH","date":"2015-01-12","pret":-0.01934,"close":29.46}
{"ticker":"SBH","date":"2015-01-13","pret":-0.00337,"close":29.15}
{"ticker":"SBH","date":"2015-01-14","pret":-0.02393,"close":28.93}
{"ticker":"SBH","date":"2015-01-15","pret":0.00483,"close":29}
{"ticker":"SBH","date":"2015-01-16","pret":-0.00207,"close":29.42}
{"ticker":"SBH","date":"2015-01-20","pret":0.02015,"close":29.25}
{"ticker":"SBH","date":"2015-01-21","pret":-0.00986,"close":29.68}
{"ticker":"SBH","date":"2015-01-22","pret":0.02396,"close":30.36}
{"ticker":"SBH","date":"2015-01-23","pret":0.0116,"close":30.64}
{"ticker":"SBH","date":"2015-01-26","pret":0.00853,"close":30.62}
{"ticker":"SBH","date":"2015-01-27","pret":-0.00722,"close":30.46}
{"ticker":"SBH","date":"2015-01-28","pret":0.01178,"close":31.37}
{"ticker":"SBH","date":"2015-01-29","pret":0.02315,"close":31.5}
{"ticker":"SBH","date":"2015-01-30","pret":-0.00223,"close":31.08}
{"ticker":"SBH","date":"2015-02-02","pret":-0.00992,"close":31.08}
{"ticker":"SBH","date":"2015-02-03","pret":0.00289,"close":31.48}
{"ticker":"SBH","date":"2015-02-04","pret":0.00032,"close":31.13}
{"ticker":"SBH","date":"2015-02-05","pret":-0.00676,"close":32.24}
{"ticker":"SBH","date":"2015-02-06","pret":0.04976,"close":32.26}
{"ticker":"SBH","date":"2015-02-09","pret":-0.00895,"close":32.19}
{"ticker":"SBH","date":"2015-02-10","pret":0.00803,"close":32.44}
{"ticker":"SBH","date":"2015-02-11","pret":-0.00308,"close":32.51}
{"ticker":"SBH","date":"2015-02-12","pret":0.00154,"close":32.82}
{"ticker":"SBH","date":"2015-02-13","pret":0.01103,"close":33.1}
{"ticker":"SBH","date":"2015-02-17","pret":0.00486,"close":33.38}
{"ticker":"SBH","date":"2015-02-18","pret":0.01295,"close":33.5}
{"ticker":"SBH","date":"2015-02-19","pret":0.00239,"close":33.53}
{"ticker":"SBH","date":"2015-02-20","pret":-0.00149,"close":33.43}
{"ticker":"SBH","date":"2015-02-23","pret":-0.0015,"close":33.17}
{"ticker":"SBH","date":"2015-02-24","pret":-0.0048,"close":33}
{"ticker":"SBH","date":"2015-02-25","pret":-0.00573,"close":33.27}
{"ticker":"SBH","date":"2015-02-26","pret":0.00664,"close":33.5}
{"ticker":"SBH","date":"2015-02-27","pret":0.0051,"close":33.52}
{"ticker":"SBH","date":"2015-03-02","pret":0.00179,"close":33.92}
{"ticker":"SBH","date":"2015-03-03","pret":0.01187,"close":33.9}
{"ticker":"SBH","date":"2015-03-04","pret":-0.00414,"close":33.34}
{"ticker":"SBH","date":"2015-03-05","pret":-0.01192,"close":33.48}
{"ticker":"SBH","date":"2015-03-06","pret":-0.0021,"close":33.5}
{"ticker":"SBH","date":"2015-03-09","pret":0.01313,"close":33.32}
{"ticker":"SBH","date":"2015-03-10","pret":-0.01734,"close":32.93}
{"ticker":"SBH","date":"2015-03-11","pret":-0.00332,"close":32.93}
{"ticker":"SBH","date":"2015-03-12","pret":-0.00121,"close":33.27}
{"ticker":"SBH","date":"2015-03-13","pret":0.00725,"close":33.51}
{"ticker":"SBH","date":"2015-03-16","pret":0.01137,"close":33.46}
{"ticker":"SBH","date":"2015-03-17","pret":-0.00686,"close":34.05}
{"ticker":"SBH","date":"2015-03-18","pret":0.01928,"close":34.32}
{"ticker":"SBH","date":"2015-03-19","pret":0.00615,"close":34.44}
{"ticker":"SBH","date":"2015-03-20","pret":0.00756,"close":34.49}
{"ticker":"SBH","date":"2015-03-23","pret":-0.00145,"close":34.88}
{"ticker":"SBH","date":"2015-03-24","pret":0.01039,"close":34.72}
{"ticker":"SBH","date":"2015-03-25","pret":0.00287,"close":34.6}
{"ticker":"SBH","date":"2015-03-26","pret":-0.01588,"close":34.27}
{"ticker":"SBH","date":"2015-03-27","pret":-0.00496,"close":34.67}
{"ticker":"SBH","date":"2015-03-30","pret":0.01883,"close":34.64}
{"ticker":"SBH","date":"2015-03-31","pret":-0.0072,"close":34.37}
{"ticker":"SBH","date":"2015-04-01","pret":-0.00609,"close":34.41}
{"ticker":"SBH","date":"2015-04-02","pret":0.00058,"close":34.4}
{"ticker":"SBH","date":"2015-04-06","pret":-0.00378,"close":34.23}
{"ticker":"SBH","date":"2015-04-07","pret":-0.00058,"close":33.7}
{"ticker":"SBH","date":"2015-04-08","pret":-0.01529,"close":33.61}
{"ticker":"SBH","date":"2015-04-09","pret":-0.00267,"close":33.2}
{"ticker":"SBH","date":"2015-04-10","pret":-0.01557,"close":33.35}
{"ticker":"SBH","date":"2015-04-13","pret":0.00632,"close":32.79}
{"ticker":"SBH","date":"2015-04-14","pret":-0.01694,"close":32.76}
{"ticker":"SBH","date":"2015-04-15","pret":-0.00092,"close":32.66}
{"ticker":"SBH","date":"2015-04-16","pret":-0.00183,"close":32.57}
{"ticker":"SBH","date":"2015-04-17","pret":-0.00768,"close":31.8}
{"ticker":"SBH","date":"2015-04-20","pret":-0.01334,"close":32.25}
{"ticker":"SBH","date":"2015-04-21","pret":0.01427,"close":32.43}
{"ticker":"SBH","date":"2015-04-22","pret":-0.00185,"close":32.46}
{"ticker":"SBH","date":"2015-04-23","pret":-0.00062,"close":32.72}
{"ticker":"SBH","date":"2015-04-24","pret":0.01014,"close":32.82}
{"ticker":"SBH","date":"2015-04-27","pret":0.00336,"close":32.57}
{"ticker":"SBH","date":"2015-04-28","pret":-0.00918,"close":32.34}
{"ticker":"SBH","date":"2015-04-29","pret":-0.0074,"close":31.57}
{"ticker":"SBH","date":"2015-04-30","pret":-0.02636,"close":31.21}
{"ticker":"SBH","date":"2015-05-01","pret":-0.00734,"close":31.28}
{"ticker":"SBH","date":"2015-05-04","pret":-0.00578,"close":30.57}
{"ticker":"SBH","date":"2015-05-05","pret":-0.04245,"close":31.47}
{"ticker":"SBH","date":"2015-05-06","pret":0.05493,"close":31.03}
{"ticker":"SBH","date":"2015-05-07","pret":-0.01056,"close":31.14}
{"ticker":"SBH","date":"2015-05-08","pret":0.00737,"close":31.3}
{"ticker":"SBH","date":"2015-05-11","pret":0.00921,"close":31.54}
{"ticker":"SBH","date":"2015-05-12","pret":-0.00953,"close":31.2}
{"ticker":"SBH","date":"2015-05-13","pret":-0.00288,"close":31.15}
{"ticker":"SBH","date":"2015-05-14","pret":-0.00192,"close":30.91}
{"ticker":"SBH","date":"2015-05-15","pret":-0.00482,"close":31.23}
{"ticker":"SBH","date":"2015-05-18","pret":0.00899,"close":31.45}
{"ticker":"SBH","date":"2015-05-19","pret":0.00637,"close":31.61}
{"ticker":"SBH","date":"2015-05-20","pret":0.00475,"close":31.64}
{"ticker":"SBH","date":"2015-05-21","pret":-0.00348,"close":31.83}
{"ticker":"SBH","date":"2015-05-22","pret":0.00632,"close":31.73}
{"ticker":"SBH","date":"2015-05-26","pret":-0.00095,"close":31.67}
{"ticker":"SBH","date":"2015-05-27","pret":0.0044,"close":32.05}
{"ticker":"SBH","date":"2015-05-28","pret":0.00751,"close":31.78}
{"ticker":"SBH","date":"2015-05-29","pret":-0.00688,"close":31.21}
{"ticker":"SBH","date":"2015-06-01","pret":-0.01869,"close":31.07}
{"ticker":"SBH","date":"2015-06-02","pret":-0.00899,"close":31.13}
{"ticker":"SBH","date":"2015-06-03","pret":0.00483,"close":31.53}
{"ticker":"SBH","date":"2015-06-04","pret":0.00768,"close":31.24}
{"ticker":"SBH","date":"2015-06-05","pret":-0.00703,"close":31.38}
{"ticker":"SBH","date":"2015-06-08","pret":0.00192,"close":30.74}
{"ticker":"SBH","date":"2015-06-09","pret":-0.01744,"close":30.23}
{"ticker":"SBH","date":"2015-06-10","pret":-0.01081,"close":30.87}
{"ticker":"SBH","date":"2015-06-11","pret":0.01925,"close":31.21}
{"ticker":"SBH","date":"2015-06-12","pret":0.00516,"close":31.33}
{"ticker":"SBH","date":"2015-06-15","pret":0.00257,"close":30.85}
{"ticker":"SBH","date":"2015-06-16","pret":-0.01161,"close":31.12}
{"ticker":"SBH","date":"2015-06-17","pret":0.01129,"close":31}
{"ticker":"SBH","date":"2015-06-18","pret":-0.00386,"close":31.2}
{"ticker":"SBH","date":"2015-06-19","pret":0.00354,"close":30.69}
{"ticker":"SBH","date":"2015-06-22","pret":-0.01064,"close":30.37}
{"ticker":"SBH","date":"2015-06-23","pret":-0.01273,"close":30.87}
{"ticker":"SBH","date":"2015-06-24","pret":0.0137,"close":31.06}
{"ticker":"SBH","date":"2015-06-25","pret":0.00485,"close":30.8}
{"ticker":"SBH","date":"2015-06-26","pret":-0.00939,"close":31.23}
{"ticker":"SBH","date":"2015-06-29","pret":0.00972,"close":30.72}
{"ticker":"SBH","date":"2015-06-30","pret":-0.00388,"close":31.58}
{"ticker":"SBH","date":"2015-07-01","pret":0.02618,"close":30.78}
{"ticker":"SBH","date":"2015-07-02","pret":-0.03463,"close":30.62}
{"ticker":"SBH","date":"2015-07-06","pret":-0.00819,"close":31.52}
{"ticker":"SBH","date":"2015-07-07","pret":0.03491,"close":32.25}
{"ticker":"SBH","date":"2015-07-08","pret":0.01763,"close":32.08}
{"ticker":"SBH","date":"2015-07-09","pret":0.0087,"close":31.49}
{"ticker":"SBH","date":"2015-07-10","pret":-0.01811,"close":31.47}
{"ticker":"SBH","date":"2015-07-13","pret":-0.00252,"close":31.49}
{"ticker":"SBH","date":"2015-07-14","pret":-0.00634,"close":30.98}
{"ticker":"SBH","date":"2015-07-15","pret":-0.01538,"close":30.69}
{"ticker":"SBH","date":"2015-07-16","pret":-0.0094,"close":30.88}
{"ticker":"SBH","date":"2015-07-17","pret":0.00617,"close":30.4}
{"ticker":"SBH","date":"2015-07-20","pret":-0.01567,"close":30.67}
{"ticker":"SBH","date":"2015-07-21","pret":0.00819,"close":30.52}
{"ticker":"SBH","date":"2015-07-22","pret":-0.00622,"close":30.44}
{"ticker":"SBH","date":"2015-07-23","pret":-0.00066,"close":29.99}
{"ticker":"SBH","date":"2015-07-24","pret":-0.01323,"close":30.28}
{"ticker":"SBH","date":"2015-07-27","pret":0.00332,"close":29.63}
{"ticker":"SBH","date":"2015-07-28","pret":-0.01504,"close":29.54}
{"ticker":"SBH","date":"2015-07-29","pret":-0.00405,"close":29.7}
{"ticker":"SBH","date":"2015-07-30","pret":0.00203,"close":29.62}
{"ticker":"SBH","date":"2015-07-31","pret":-0.00068,"close":29.79}
{"ticker":"SBH","date":"2015-08-03","pret":0.0074,"close":30.17}
{"ticker":"SBH","date":"2015-08-04","pret":0.00702,"close":29.73}
{"ticker":"SBH","date":"2015-08-05","pret":-0.00568,"close":29.66}
{"ticker":"SBH","date":"2015-08-06","pret":-0.0907,"close":26.81}
{"ticker":"SBH","date":"2015-08-07","pret":-0.03849,"close":26.83}
{"ticker":"SBH","date":"2015-08-10","pret":0.02743,"close":27.08}
{"ticker":"SBH","date":"2015-08-11","pret":-0.00483,"close":26.46}
{"ticker":"SBH","date":"2015-08-12","pret":-0.02032,"close":26.41}
{"ticker":"SBH","date":"2015-08-13","pret":-0.00495,"close":25.98}
{"ticker":"SBH","date":"2015-08-14","pret":-0.00882,"close":25.99}
{"ticker":"SBH","date":"2015-08-17","pret":-0.00502,"close":25.89}
{"ticker":"SBH","date":"2015-08-18","pret":0.00887,"close":26.08}
{"ticker":"SBH","date":"2015-08-19","pret":-0.00693,"close":25.95}
{"ticker":"SBH","date":"2015-08-20","pret":-0.00232,"close":26.63}
{"ticker":"SBH","date":"2015-08-21","pret":0.02184,"close":25.81}
{"ticker":"SBH","date":"2015-08-24","pret":-0.06015,"close":25.5}
{"ticker":"SBH","date":"2015-08-25","pret":0.04948,"close":25.88}
{"ticker":"SBH","date":"2015-08-26","pret":0.00611,"close":26.2}
{"ticker":"SBH","date":"2015-08-27","pret":0.00456,"close":26.29}
{"ticker":"SBH","date":"2015-08-28","pret":-0.0057,"close":26.46}
{"ticker":"SBH","date":"2015-08-31","pret":0.00456,"close":26.14}
{"ticker":"SBH","date":"2015-09-01","pret":-0.02071,"close":25.84}
{"ticker":"SBH","date":"2015-09-02","pret":0.01079,"close":26.1}
{"ticker":"SBH","date":"2015-09-03","pret":0.00497,"close":26.21}
{"ticker":"SBH","date":"2015-09-04","pret":-0.00958,"close":25.87}
{"ticker":"SBH","date":"2015-09-08","pret":0.01149,"close":26.71}
{"ticker":"SBH","date":"2015-09-09","pret":0.02296,"close":26.08}
{"ticker":"SBH","date":"2015-09-10","pret":-0.03175,"close":25.95}
{"ticker":"SBH","date":"2015-09-11","pret":-0.00539,"close":26.17}
{"ticker":"SBH","date":"2015-09-14","pret":0.01114,"close":26.02}
{"ticker":"SBH","date":"2015-09-15","pret":-0.00421,"close":26.25}
{"ticker":"SBH","date":"2015-09-16","pret":0.00688,"close":26.42}
{"ticker":"SBH","date":"2015-09-17","pret":0.00607,"close":25.98}
{"ticker":"SBH","date":"2015-09-18","pret":-0.02608,"close":25.6}
{"ticker":"SBH","date":"2015-09-21","pret":0,"close":25.56}
{"ticker":"SBH","date":"2015-09-22","pret":-0.01408,"close":25.32}
{"ticker":"SBH","date":"2015-09-23","pret":-0.00395,"close":24.94}
{"ticker":"SBH","date":"2015-09-24","pret":-0.02362,"close":24.34}
{"ticker":"SBH","date":"2015-09-25","pret":-0.00977,"close":24.24}
{"ticker":"SBH","date":"2015-09-28","pret":-0.014,"close":23.61}
{"ticker":"SBH","date":"2015-09-29","pret":-0.01589,"close":23.44}
{"ticker":"SBH","date":"2015-09-30","pret":-0.00295,"close":23.75}
{"ticker":"SBH","date":"2015-10-01","pret":0.00674,"close":23.89}
{"ticker":"SBH","date":"2015-10-02","pret":-0.00505,"close":23.89}
{"ticker":"SBH","date":"2015-10-05","pret":0.01466,"close":23.69}
{"ticker":"SBH","date":"2015-10-06","pret":-0.01424,"close":23.32}
{"ticker":"SBH","date":"2015-10-07","pret":-0.00932,"close":23.37}
{"ticker":"SBH","date":"2015-10-08","pret":-0.00213,"close":23.75}
{"ticker":"SBH","date":"2015-10-09","pret":0.01314,"close":23.94}
{"ticker":"SBH","date":"2015-10-12","pret":0.0113,"close":23.81}
{"ticker":"SBH","date":"2015-10-13","pret":-0.01172,"close":23.3}
{"ticker":"SBH","date":"2015-10-14","pret":-0.01699,"close":23.38}
{"ticker":"SBH","date":"2015-10-15","pret":0.00428,"close":23.35}
{"ticker":"SBH","date":"2015-10-16","pret":-0.00299,"close":23.45}
{"ticker":"SBH","date":"2015-10-19","pret":0.00043,"close":23.9}
{"ticker":"SBH","date":"2015-10-20","pret":0.0199,"close":24.02}
{"ticker":"SBH","date":"2015-10-21","pret":0.00669,"close":23.66}
{"ticker":"SBH","date":"2015-10-22","pret":-0.05127,"close":22.15}
{"ticker":"SBH","date":"2015-10-23","pret":-0.02396,"close":22.6}
{"ticker":"SBH","date":"2015-10-26","pret":0.01471,"close":23.22}
{"ticker":"SBH","date":"2015-10-27","pret":0.02404,"close":23.41}
{"ticker":"SBH","date":"2015-10-28","pret":0.01501,"close":23.45}
{"ticker":"SBH","date":"2015-10-29","pret":-0.00512,"close":23.51}
{"ticker":"SBH","date":"2015-10-30","pret":0.00767,"close":23.51}
{"ticker":"SBH","date":"2015-11-02","pret":0.00085,"close":23.56}
{"ticker":"SBH","date":"2015-11-03","pret":0.00085,"close":23.63}
{"ticker":"SBH","date":"2015-11-04","pret":0.00169,"close":22.91}
{"ticker":"SBH","date":"2015-11-05","pret":-0.02788,"close":22.79}
{"ticker":"SBH","date":"2015-11-06","pret":-0.01137,"close":22.97}
{"ticker":"SBH","date":"2015-11-09","pret":0.00832,"close":22.79}
{"ticker":"SBH","date":"2015-11-10","pret":-0.00832,"close":22.78}
{"ticker":"SBH","date":"2015-11-11","pret":0.00395,"close":22.13}
{"ticker":"SBH","date":"2015-11-12","pret":-0.01412,"close":24.4}
{"ticker":"SBH","date":"2015-11-13","pret":0.07449,"close":23.75}
{"ticker":"SBH","date":"2015-11-16","pret":-0.0238,"close":23.87}
{"ticker":"SBH","date":"2015-11-17","pret":0.01384,"close":24.98}
{"ticker":"SBH","date":"2015-11-18","pret":0.07038,"close":25.31}
{"ticker":"SBH","date":"2015-11-19","pret":-0.02199,"close":25.19}
{"ticker":"SBH","date":"2015-11-20","pret":0.03165,"close":26.15}
{"ticker":"SBH","date":"2015-11-23","pret":0.00843,"close":25.99}
{"ticker":"SBH","date":"2015-11-24","pret":-0.01421,"close":26.16}
{"ticker":"SBH","date":"2015-11-25","pret":0.01536,"close":26.38}
{"ticker":"SBH","date":"2015-11-26"}
{"ticker":"SBH","date":"2015-11-27","pret":0.00835,"close":26.38}
{"ticker":"SBH","date":"2015-11-30","pret":-0.0053,"close":25.86}
{"ticker":"SBH","date":"2015-12-01","pret":-0.01685,"close":26.1}
{"ticker":"SBH","date":"2015-12-02","pret":0.00808,"close":25.71}
{"ticker":"SBH","date":"2015-12-03","pret":-0.01389,"close":25.65}
{"ticker":"SBH","date":"2015-12-04","pret":0.00967,"close":26.84}
{"ticker":"SBH","date":"2015-12-07","pret":0.0247,"close":26.56}
{"ticker":"SBH","date":"2015-12-08","pret":-0.00943,"close":26.52}
{"ticker":"SBH","date":"2015-12-09","pret":0.00076,"close":26.31}
{"ticker":"SBH","date":"2015-12-10","pret":0.00227,"close":27.07}
{"ticker":"SBH","date":"2015-12-11","pret":0.0094,"close":26.96}
{"ticker":"SBH","date":"2015-12-14","pret":0.00783,"close":26.52}
{"ticker":"SBH","date":"2015-12-15","pret":0.02058,"close":27.94}
{"ticker":"SBH","date":"2015-12-16","pret":0.01695,"close":28.55}
{"ticker":"SBH","date":"2015-12-17"}
{"ticker":"SBH","date":"2015-12-18","pret":0.01491,"close":27.97}
{"ticker":"SBH","date":"2015-12-21","pret":-0.01134,"close":28.23}
{"ticker":"SBH","date":"2015-12-22","pret":0.00958,"close":28.06}
{"ticker":"SBH","date":"2015-12-23","pret":-0.00424,"close":28.25}
{"ticker":"SBH","date":"2015-12-24","pret":-0.00071,"close":28.2}
{"ticker":"SBH","date":"2015-12-28","pret":-0.00036,"close":27.91}
{"ticker":"SBH","date":"2015-12-29","pret":-0.00142,"close":28.21}
{"ticker":"SBH","date":"2015-12-30","pret":0.00248,"close":28.07}
{"ticker":"SBH","date":"2015-12-31","pret":-0.00569,"close":27.89}
{"ticker":"SBH","date":"2016-01-04","pret":-0.01835,"close":27.85}
{"ticker":"SBH","date":"2016-01-05","pret":0.01335,"close":27.66}
{"ticker":"SBNY","date":"2015-01-02","pret":-0.00652,"close":125.25}
{"ticker":"SBNY","date":"2015-01-05","pret":-0.0183,"close":121.81}
{"ticker":"SBNY","date":"2015-01-06","pret":-0.02389,"close":120.36}
{"ticker":"SBNY","date":"2015-01-07","pret":-0.00074,"close":120.97}
{"ticker":"SBNY","date":"2015-01-08","pret":0.00164,"close":124.08}
{"ticker":"SBNY","date":"2015-01-09","pret":0.018,"close":120.34}
{"ticker":"SBNY","date":"2015-01-12","pret":-0.0255,"close":119.74}
{"ticker":"SBNY","date":"2015-01-13","pret":-0.00199,"close":119.48}
{"ticker":"SBNY","date":"2015-01-14","pret":-0.0241,"close":116.91}
{"ticker":"SBNY","date":"2015-01-15","pret":-0.00699,"close":114.98}
{"ticker":"SBNY","date":"2015-01-16","pret":-0.0204,"close":116.67}
{"ticker":"SBNY","date":"2015-01-20","pret":0.02117,"close":116.96}
{"ticker":"SBNY","date":"2015-01-21","pret":-0.00291,"close":117.75}
{"ticker":"SBNY","date":"2015-01-22","pret":0.02957,"close":124.45}
{"ticker":"SBNY","date":"2015-01-23","pret":0.0375,"close":121.72}
{"ticker":"SBNY","date":"2015-01-26","pret":-0.02888,"close":122.72}
{"ticker":"SBNY","date":"2015-01-27","pret":-0.00198,"close":120.41}
{"ticker":"SBNY","date":"2015-01-28","pret":0.00264,"close":117.37}
{"ticker":"SBNY","date":"2015-01-29","pret":-0.03117,"close":118.97}
{"ticker":"SBNY","date":"2015-01-30","pret":0.00526,"close":117.13}
{"ticker":"SBNY","date":"2015-02-02","pret":0.00076,"close":120.32}
{"ticker":"SBNY","date":"2015-02-03","pret":0.02696,"close":122.87}
{"ticker":"SBNY","date":"2015-02-04","pret":0.00673,"close":121.03}
{"ticker":"SBNY","date":"2015-02-05","pret":0.00131,"close":123.44}
{"ticker":"SBNY","date":"2015-02-06","pret":0.01749,"close":125.59}
{"ticker":"SBNY","date":"2015-02-09","pret":0.00096,"close":123.44}
{"ticker":"SBNY","date":"2015-02-10","pret":-0.0016,"close":124.91}
{"ticker":"SBNY","date":"2015-02-11","pret":-0.0004,"close":124.18}
{"ticker":"SBNY","date":"2015-02-12","pret":0.00441,"close":125.58}
{"ticker":"SBNY","date":"2015-02-13","pret":0.00312,"close":125.7}
{"ticker":"SBNY","date":"2015-02-17","pret":0.00016,"close":126.73}
{"ticker":"SBNY","date":"2015-02-18","pret":0.00596,"close":124.47}
{"ticker":"SBNY","date":"2015-02-19","pret":-0.01775,"close":123.89}
{"ticker":"SBNY","date":"2015-02-20","pret":-0.00404,"close":125.7}
{"ticker":"SBNY","date":"2015-02-23","pret":0.01456,"close":126.03}
{"ticker":"SBNY","date":"2015-02-24","pret":0.00969,"close":125.64}
{"ticker":"SBNY","date":"2015-02-25","pret":-0.00587,"close":124.28}
{"ticker":"SBNY","date":"2015-02-26","pret":-0.01369,"close":123.83}
{"ticker":"SBNY","date":"2015-02-27","pret":-0.0021,"close":123.35}
{"ticker":"SBNY","date":"2015-03-02","pret":-0.00478,"close":124.62}
{"ticker":"SBNY","date":"2015-03-03","pret":0.01323,"close":124.4}
{"ticker":"SBNY","date":"2015-03-04","pret":-0.0099,"close":124.75}
{"ticker":"SBNY","date":"2015-03-05","pret":0.01102,"close":124.88}
{"ticker":"SBNY","date":"2015-03-06","pret":-0.00168,"close":126.27}
{"ticker":"SBNY","date":"2015-03-09","pret":0.01156,"close":126.51}
{"ticker":"SBNY","date":"2015-03-10","pret":-0.0066,"close":123.32}
{"ticker":"SBNY","date":"2015-03-11","pret":-0.01276,"close":125.43}
{"ticker":"SBNY","date":"2015-03-12","pret":0.02158,"close":129.23}
{"ticker":"SBNY","date":"2015-03-13","pret":0.0174,"close":131.32}
{"ticker":"SBNY","date":"2015-03-16","pret":0.0291,"close":132.51}
{"ticker":"SBNY","date":"2015-03-17","pret":0.00113,"close":131.6}
{"ticker":"SBNY","date":"2015-03-18","pret":-0.01351,"close":131.53}
{"ticker":"SBNY","date":"2015-03-19","pret":0.00412,"close":130.96}
{"ticker":"SBNY","date":"2015-03-20","pret":-0.00076,"close":131.9}
{"ticker":"SBNY","date":"2015-03-23","pret":0.00372,"close":129.86}
{"ticker":"SBNY","date":"2015-03-24","pret":-0.01406,"close":129.14}
{"ticker":"SBNY","date":"2015-03-25","pret":-0.0061,"close":126.1}
{"ticker":"SBNY","date":"2015-03-26","pret":-0.02882,"close":127.58}
{"ticker":"SBNY","date":"2015-03-27","pret":0.01558,"close":127.26}
{"ticker":"SBNY","date":"2015-03-30","pret":0.00454,"close":129.29}
{"ticker":"SBNY","date":"2015-03-31","pret":0.0032,"close":129.58}
{"ticker":"SBNY","date":"2015-04-01","pret":0.0113,"close":130.39}
{"ticker":"SBNY","date":"2015-04-02","pret":0.00369,"close":131.29}
{"ticker":"SBNY","date":"2015-04-06","pret":-0.00469,"close":131.46}
{"ticker":"SBNY","date":"2015-04-07","pret":0.01499,"close":131.9}
{"ticker":"SBNY","date":"2015-04-08","pret":0.00538,"close":130.98}
{"ticker":"SBNY","date":"2015-04-09","pret":-0.01024,"close":130.75}
{"ticker":"SBNY","date":"2015-04-10","pret":-0.00221,"close":130.54}
{"ticker":"SBNY","date":"2015-04-13","pret":-0.00375,"close":131.48}
{"ticker":"SBNY","date":"2015-04-14","pret":-0.01165,"close":130.34}
{"ticker":"SBNY","date":"2015-04-15","pret":0.01418,"close":131.25}
{"ticker":"SBNY","date":"2015-04-16","pret":0.00458,"close":131.24}
{"ticker":"SBNY","date":"2015-04-17","pret":-0.00634,"close":128.9}
{"ticker":"SBNY","date":"2015-04-20","pret":-0.00315,"close":128.96}
{"ticker":"SBNY","date":"2015-04-21","pret":0.00751,"close":136.35}
{"ticker":"SBNY","date":"2015-04-22","pret":0.04149,"close":135.17}
{"ticker":"SBNY","date":"2015-04-23","pret":-0.00964,"close":134.63}
{"ticker":"SBNY","date":"2015-04-24","pret":-0.00407,"close":132.5}
{"ticker":"SBNY","date":"2015-04-27","pret":-0.0127,"close":131.07}
{"ticker":"SBNY","date":"2015-04-28","pret":-0.01508,"close":133.03}
{"ticker":"SBNY","date":"2015-04-29","pret":0.01214,"close":134.14}
{"ticker":"SBNY","date":"2015-04-30","pret":0.00609,"close":134.09}
{"ticker":"SBNY","date":"2015-05-01","pret":0.01177,"close":134.01}
{"ticker":"SBNY","date":"2015-05-04","pret":-0.00378,"close":137.14}
{"ticker":"SBNY","date":"2015-05-05","pret":0.01608,"close":136.78}
{"ticker":"SBNY","date":"2015-05-06","pret":-0.00117,"close":138.12}
{"ticker":"SBNY","date":"2015-05-07","pret":0.01317,"close":137.26}
{"ticker":"SBNY","date":"2015-05-08","pret":-0.00362,"close":138.04}
{"ticker":"SBNY","date":"2015-05-11","pret":0.00203,"close":138.86}
{"ticker":"SBNY","date":"2015-05-12","pret":0.00383,"close":139.45}
{"ticker":"SBNY","date":"2015-05-13","pret":0.00662,"close":140.09}
{"ticker":"SBNY","date":"2015-05-14","pret":0.00927,"close":141.17}
{"ticker":"SBNY","date":"2015-05-15","pret":0.00595,"close":138.73}
{"ticker":"SBNY","date":"2015-05-18","pret":-0.01967,"close":140.89}
{"ticker":"SBNY","date":"2015-05-19","pret":0.01854,"close":142.21}
{"ticker":"SBNY","date":"2015-05-20","pret":0.00339,"close":141.64}
{"ticker":"SBNY","date":"2015-05-21","pret":-0.00579,"close":142.09}
{"ticker":"SBNY","date":"2015-05-22","pret":0.00579,"close":141.82}
{"ticker":"SBNY","date":"2015-05-26","pret":-0.00515,"close":140.32}
{"ticker":"SBNY","date":"2015-05-27","pret":-0.00383,"close":141.2}
{"ticker":"SBNY","date":"2015-05-28","pret":0.00199,"close":141.37}
{"ticker":"SBNY","date":"2015-05-29","pret":0.00347,"close":139.65}
{"ticker":"SBNY","date":"2015-06-01","pret":-0.00873,"close":138.58}
{"ticker":"SBNY","date":"2015-06-02","pret":-0.01075,"close":139.18}
{"ticker":"SBNY","date":"2015-06-03","pret":0.0051,"close":139.62}
{"ticker":"SBNY","date":"2015-06-04","pret":0.00086,"close":139.53}
{"ticker":"SBNY","date":"2015-06-05","pret":0.00536,"close":140.36}
{"ticker":"SBNY","date":"2015-06-08","pret":0.00142,"close":142.28}
{"ticker":"SBNY","date":"2015-06-09","pret":0.0109,"close":144.41}
{"ticker":"SBNY","date":"2015-06-10","pret":0.02303,"close":146.59}
{"ticker":"SBNY","date":"2015-06-11","pret":0.00802,"close":146.87}
{"ticker":"SBNY","date":"2015-06-12","pret":0.00204,"close":146.73}
{"ticker":"SBNY","date":"2015-06-15","pret":-0.00875,"close":146.42}
{"ticker":"SBNY","date":"2015-06-16","pret":0.00534,"close":148.31}
{"ticker":"SBNY","date":"2015-06-17","pret":0.01828,"close":145.5}
{"ticker":"SBNY","date":"2015-06-18","pret":-0.02294,"close":146.3}
{"ticker":"SBNY","date":"2015-06-19","pret":0.00479,"close":146.49}
{"ticker":"SBNY","date":"2015-06-22","pret":0.00694,"close":148}
{"ticker":"SBNY","date":"2015-06-23","pret":0.00885,"close":148.46}
{"ticker":"SBNY","date":"2015-06-24","pret":-0.00431,"close":147.11}
{"ticker":"SBNY","date":"2015-06-25","pret":0.00034,"close":147.03}
{"ticker":"SBNY","date":"2015-06-26","pret":-0.00243,"close":148.92}
{"ticker":"SBNY","date":"2015-06-29","pret":-0.00027,"close":145.56}
{"ticker":"SBNY","date":"2015-06-30","pret":-0.00455,"close":146.39}
{"ticker":"SBNY","date":"2015-07-01","pret":0.00461,"close":148.91}
{"ticker":"SBNY","date":"2015-07-02","pret":0.00668,"close":147.74}
{"ticker":"SBNY","date":"2015-07-06","pret":-0.01682,"close":146.74}
{"ticker":"SBNY","date":"2015-07-07","pret":0.00191,"close":144.35}
{"ticker":"SBNY","date":"2015-07-08","pret":-0.0218,"close":143.93}
{"ticker":"SBNY","date":"2015-07-09","pret":0.02139,"close":145.89}
{"ticker":"SBNY","date":"2015-07-10","pret":0.00843,"close":147.45}
{"ticker":"SBNY","date":"2015-07-13","pret":0.00567,"close":148.5}
{"ticker":"SBNY","date":"2015-07-14","pret":-0.00371,"close":148.62}
{"ticker":"SBNY","date":"2015-07-15","pret":0.00492,"close":150.84}
{"ticker":"SBNY","date":"2015-07-16","pret":0.0249,"close":152.2}
{"ticker":"SBNY","date":"2015-07-17","pret":-0.00256,"close":151.25}
{"ticker":"SBNY","date":"2015-07-20","pret":0.00053,"close":152.13}
{"ticker":"SBNY","date":"2015-07-21","pret":0.0055,"close":146.09}
{"ticker":"SBNY","date":"2015-07-22","pret":-0.03539,"close":149.82}
{"ticker":"SBNY","date":"2015-07-23","pret":0.01372,"close":149.54}
{"ticker":"SBNY","date":"2015-07-24","pret":-0.0002,"close":148.3}
{"ticker":"SBNY","date":"2015-07-27","pret":-0.0144,"close":146.48}
{"ticker":"SBNY","date":"2015-07-28","pret":-0.00102,"close":146.25}
{"ticker":"SBNY","date":"2015-07-29","pret":-0.00578,"close":146.47}
{"ticker":"SBNY","date":"2015-07-30","pret":-0.00438,"close":146.63}
{"ticker":"SBNY","date":"2015-07-31","pret":0.00635,"close":145.59}
{"ticker":"SBNY","date":"2015-08-03","pret":-0.0058,"close":145.81}
{"ticker":"SBNY","date":"2015-08-04","pret":0.0013,"close":146.29}
{"ticker":"SBNY","date":"2015-08-05","pret":0.00341,"close":149.51}
{"ticker":"SBNY","date":"2015-08-06","pret":0.02105,"close":146.53}
{"ticker":"SBNY","date":"2015-08-07","pret":-0.02071,"close":145.98}
{"ticker":"SBNY","date":"2015-08-10","pret":0.00163,"close":146.66}
{"ticker":"SBNY","date":"2015-08-11","pret":-0.00943,"close":143.98}
{"ticker":"SBNY","date":"2015-08-12","pret":-0.02124,"close":140.26}
{"ticker":"SBNY","date":"2015-08-13","pret":-0.0115,"close":141.38}
{"ticker":"SBNY","date":"2015-08-14","pret":0.00241,"close":143.3}
{"ticker":"SBNY","date":"2015-08-17","pret":0.00881,"close":143.95}
{"ticker":"SBNY","date":"2015-08-18","pret":0.00964,"close":143.49}
{"ticker":"SBNY","date":"2015-08-19","pret":-0.00999,"close":140.36}
{"ticker":"SBNY","date":"2015-08-20","pret":-0.0225,"close":136.55}
{"ticker":"SBNY","date":"2015-08-21","pret":-0.02884,"close":134.88}
{"ticker":"SBNY","date":"2015-08-24","pret":-0.05444,"close":128.69}
{"ticker":"SBNY","date":"2015-08-25","pret":0.03338,"close":127.37}
{"ticker":"SBNY","date":"2015-08-26","pret":-0.0202,"close":130.73}
{"ticker":"SBNY","date":"2015-08-27","pret":0.02035,"close":132.91}
{"ticker":"SBNY","date":"2015-08-28","pret":-0.00393,"close":133.05}
{"ticker":"SBNY","date":"2015-08-31","pret":0.00431,"close":133.49}
{"ticker":"SBNY","date":"2015-09-01","pret":-0.01627,"close":126.95}
{"ticker":"SBNY","date":"2015-09-02","pret":-0.01732,"close":128.84}
{"ticker":"SBNY","date":"2015-09-03","pret":0.00854,"close":131.1}
{"ticker":"SBNY","date":"2015-09-04","pret":0.00386,"close":130.08}
{"ticker":"SBNY","date":"2015-09-08","pret":0.02172,"close":134.82}
{"ticker":"SBNY","date":"2015-09-09","pret":0.02759,"close":133.66}
{"ticker":"SBNY","date":"2015-09-10","pret":-0.01888,"close":135.83}
{"ticker":"SBNY","date":"2015-09-11","pret":0.01506,"close":137.17}
{"ticker":"SBNY","date":"2015-09-14","pret":0.00646,"close":137.82}
{"ticker":"SBNY","date":"2015-09-15","pret":0.0078,"close":138.99}
{"ticker":"SBNY","date":"2015-09-16","pret":0.00507,"close":138.76}
{"ticker":"SBNY","date":"2015-09-17","pret":0.00396,"close":139.18}
{"ticker":"SBNY","date":"2015-09-18","pret":-0.01274,"close":136.68}
{"ticker":"SBNY","date":"2015-09-21","pret":0.00298,"close":138.79}
{"ticker":"SBNY","date":"2015-09-22","pret":-0.00802,"close":138.01}
{"ticker":"SBNY","date":"2015-09-23","pret":0.01244,"close":138.84}
{"ticker":"SBNY","date":"2015-09-24","pret":-0.00784,"close":138.1}
{"ticker":"SBNY","date":"2015-09-25","pret":0.01648,"close":138.62}
{"ticker":"SBNY","date":"2015-09-28","pret":-0.0064,"close":135.84}
{"ticker":"SBNY","date":"2015-09-29","pret":-0.01629,"close":135.86}
{"ticker":"SBNY","date":"2015-09-30","pret":0.00629,"close":137.56}
{"ticker":"SBNY","date":"2015-10-01","pret":0.00603,"close":139.42}
{"ticker":"SBNY","date":"2015-10-02","pret":-0.0107,"close":135.87}
{"ticker":"SBNY","date":"2015-10-05","pret":0.00387,"close":140.26}
{"ticker":"SBNY","date":"2015-10-06","pret":0.01707,"close":138.85}
{"ticker":"SBNY","date":"2015-10-07","pret":-0.00057,"close":140.94}
{"ticker":"SBNY","date":"2015-10-08","pret":0.01219,"close":142.09}
{"ticker":"SBNY","date":"2015-10-09","pret":0.00699,"close":140.86}
{"ticker":"SBNY","date":"2015-10-12","pret":-0.00572,"close":142.04}
{"ticker":"SBNY","date":"2015-10-13","pret":0.00339,"close":141.5}
{"ticker":"SBNY","date":"2015-10-14","pret":-0.0036,"close":138.15}
{"ticker":"SBNY","date":"2015-10-15","pret":-0.01584,"close":141.03}
{"ticker":"SBNY","date":"2015-10-16","pret":0.01874,"close":140.76}
{"ticker":"SBNY","date":"2015-10-19","pret":-0.00595,"close":143.78}
{"ticker":"SBNY","date":"2015-10-20","pret":0.00834,"close":146.21}
{"ticker":"SBNY","date":"2015-10-21","pret":0.03915,"close":144}
{"ticker":"SBNY","date":"2015-10-22","pret":-0.02198,"close":145.21}
{"ticker":"SBNY","date":"2015-10-23","pret":0.01286,"close":149.07}
{"ticker":"SBNY","date":"2015-10-26","pret":0.01405,"close":147.8}
{"ticker":"SBNY","date":"2015-10-27","pret":-0.00955,"close":147.08}
{"ticker":"SBNY","date":"2015-10-28","pret":0.00204,"close":153.6}
{"ticker":"SBNY","date":"2015-10-29","pret":0.0426,"close":151.91}
{"ticker":"SBNY","date":"2015-10-30","pret":-0.0106,"close":148.92}
{"ticker":"SBNY","date":"2015-11-02","pret":-0.0141,"close":151.28}
{"ticker":"SBNY","date":"2015-11-03","pret":0.00486,"close":149.22}
{"ticker":"SBNY","date":"2015-11-04","pret":-0.00446,"close":150.29}
{"ticker":"SBNY","date":"2015-11-05","pret":0.00313,"close":151.77}
{"ticker":"SBNY","date":"2015-11-06","pret":0.0213,"close":156.69}
{"ticker":"SBNY","date":"2015-11-09","pret":0.03748,"close":156.98}
{"ticker":"SBNY","date":"2015-11-10","pret":-0.02122,"close":156.1}
{"ticker":"SBNY","date":"2015-11-11","pret":0.0067,"close":156.06}
{"ticker":"SBNY","date":"2015-11-12","pret":-0.01048,"close":152.77}
{"ticker":"SBNY","date":"2015-11-13","pret":-0.0257,"close":151.31}
{"ticker":"SBNY","date":"2015-11-16","pret":-0.00562,"close":153.28}
{"ticker":"SBNY","date":"2015-11-17","pret":0.02436,"close":152.99}
{"ticker":"SBNY","date":"2015-11-18","pret":-0.00858,"close":155.41}
{"ticker":"SBNY","date":"2015-11-19","pret":0.01264,"close":155.6}
{"ticker":"SBNY","date":"2015-11-20","pret":0.00373,"close":157.2}
{"ticker":"SBNY","date":"2015-11-23","pret":0.012,"close":159.06}
{"ticker":"SBNY","date":"2015-11-24","pret":0.00531,"close":160.43}
{"ticker":"SBNY","date":"2015-11-25","pret":0.0164,"close":160.73}
{"ticker":"SBNY","date":"2015-11-26"}
{"ticker":"SBNY","date":"2015-11-27","pret":-0.00174,"close":160.21}
{"ticker":"SBNY","date":"2015-11-30","pret":0.00099,"close":158.15}
{"ticker":"SBNY","date":"2015-12-01","pret":-0.01628,"close":158.23}
{"ticker":"SBNY","date":"2015-12-02","pret":0.0024,"close":156.6}
{"ticker":"SBNY","date":"2015-12-03","pret":-0.00568,"close":153.98}
{"ticker":"SBNY","date":"2015-12-04","pret":-0.02145,"close":157.59}
{"ticker":"SBNY","date":"2015-12-07","pret":0.01885,"close":155.44}
{"ticker":"SBNY","date":"2015-12-08","pret":-0.01504,"close":154.96}
{"ticker":"SBNY","date":"2015-12-09","pret":-0.00174,"close":153.38}
{"ticker":"SBNY","date":"2015-12-10","pret":-0.0113,"close":153.57}
{"ticker":"SBNY","date":"2015-12-11","pret":0.00463,"close":151.44}
{"ticker":"SBNY","date":"2015-12-14","pret":-0.01085,"close":151.13}
{"ticker":"SBNY","date":"2015-12-15","pret":0.00164,"close":155.55}
{"ticker":"SBNY","date":"2015-12-16","pret":0.02948,"close":157.35}
{"ticker":"SBNY","date":"2015-12-17"}
{"ticker":"SBNY","date":"2015-12-18","pret":-0.01444,"close":151.19}
{"ticker":"SBNY","date":"2015-12-21","pret":-0.01642,"close":151.65}
{"ticker":"SBNY","date":"2015-12-22","pret":-0.00086,"close":151.4}
{"ticker":"SBNY","date":"2015-12-23","pret":-0.0004,"close":152.97}
{"ticker":"SBNY","date":"2015-12-24","pret":0.00708,"close":153.62}
{"ticker":"SBNY","date":"2015-12-28","pret":-0.00248,"close":154.84}
{"ticker":"SBNY","date":"2015-12-29","pret":0.01778,"close":156.2}
{"ticker":"SBNY","date":"2015-12-30","pret":-0.00026,"close":154.32}
{"ticker":"SBNY","date":"2015-12-31","pret":-0.01224,"close":153.37}
{"ticker":"SBNY","date":"2016-01-04","pret":-0.01371,"close":145.29}
{"ticker":"SBNY","date":"2016-01-05","pret":-0.04208,"close":145.68}
{"ticker":"SBRA","date":"2015-01-02","pret":-0.01752,"close":30.83}
{"ticker":"SBRA","date":"2015-01-05","pret":0.00652,"close":31.27}
{"ticker":"SBRA","date":"2015-01-06","pret":0.019,"close":31.5}
{"ticker":"SBRA","date":"2015-01-07","pret":0.01268,"close":32.04}
{"ticker":"SBRA","date":"2015-01-08","pret":0.01314,"close":32.01}
{"ticker":"SBRA","date":"2015-01-09","pret":-0.00812,"close":32.12}
{"ticker":"SBRA","date":"2015-01-12","pret":0.00998,"close":32.56}
{"ticker":"SBRA","date":"2015-01-13","pret":-0.01879,"close":31.64}
{"ticker":"SBRA","date":"2015-01-14","pret":-0.0038,"close":32.99}
{"ticker":"SBRA","date":"2015-01-15","pret":0.04378,"close":33.04}
{"ticker":"SBRA","date":"2015-01-16","pret":0.00364,"close":33.29}
{"ticker":"SBRA","date":"2015-01-20","pret":0.01144,"close":33.4}
{"ticker":"SBRA","date":"2015-01-21","pret":-0.0021,"close":33.06}
{"ticker":"SBRA","date":"2015-01-22","pret":-0.0021,"close":33.1}
{"ticker":"SBRA","date":"2015-01-23","pret":-0.00301,"close":33.02}
{"ticker":"SBRA","date":"2015-01-26","pret":-0.00121,"close":33.55}
{"ticker":"SBRA","date":"2015-01-27","pret":0.00241,"close":33.3}
{"ticker":"SBRA","date":"2015-01-28","pret":0.0057,"close":33.39}
{"ticker":"SBRA","date":"2015-01-29","pret":-0.0009,"close":33.19}
{"ticker":"SBRA","date":"2015-01-30","pret":-0.00631,"close":32.7}
{"ticker":"SBRA","date":"2015-02-02","pret":-0.01061,"close":32.75}
{"ticker":"SBRA","date":"2015-02-03","pret":-0.00152,"close":32.84}
{"ticker":"SBRA","date":"2015-02-04","pret":0.0003,"close":32.1}
{"ticker":"SBRA","date":"2015-02-05","pret":-0.01692,"close":32.6}
{"ticker":"SBRA","date":"2015-02-06","pret":0.01295,"close":31.67}
{"ticker":"SBRA","date":"2015-02-09","pret":-0.03048,"close":31.71}
{"ticker":"SBRA","date":"2015-02-10","pret":0.00535,"close":31.83}
{"ticker":"SBRA","date":"2015-02-11","pret":-0.01074,"close":31.31}
{"ticker":"SBRA","date":"2015-02-12","pret":0.00064,"close":31.89}
{"ticker":"SBRA","date":"2015-02-13","pret":0.0148,"close":32.26}
{"ticker":"SBRA","date":"2015-02-17","pret":0.00437,"close":32.62}
{"ticker":"SBRA","date":"2015-02-18","pret":0.01452,"close":32.73}
{"ticker":"SBRA","date":"2015-02-19","pret":-0.01858,"close":32.32}
{"ticker":"SBRA","date":"2015-02-20","pret":0.01242,"close":32.52}
{"ticker":"SBRA","date":"2015-02-23","pret":0.00646,"close":33.25}
{"ticker":"SBRA","date":"2015-02-24","pret":0.01401,"close":32.98}
{"ticker":"SBRA","date":"2015-02-25","pret":0.00121,"close":33.05}
{"ticker":"SBRA","date":"2015-02-26","pret":0,"close":32.72}
{"ticker":"SBRA","date":"2015-02-27","pret":-0.00971,"close":32.69}
{"ticker":"SBRA","date":"2015-03-02","pret":-0.00092,"close":32.97}
{"ticker":"SBRA","date":"2015-03-03","pret":0.00335,"close":32.58}
{"ticker":"SBRA","date":"2015-03-04","pret":-0.01009,"close":32.21}
{"ticker":"SBRA","date":"2015-03-05","pret":-0.00833,"close":32.1}
{"ticker":"SBRA","date":"2015-03-06","pret":-0.01342,"close":30.59}
{"ticker":"SBRA","date":"2015-03-09","pret":-0.03809,"close":30.85}
{"ticker":"SBRA","date":"2015-03-10","pret":0.0013,"close":30.74}
{"ticker":"SBRA","date":"2015-03-11","pret":0.00163,"close":30.84}
{"ticker":"SBRA","date":"2015-03-12","pret":0.011,"close":31.48}
{"ticker":"SBRA","date":"2015-03-13","pret":0.01342,"close":31.44}
{"ticker":"SBRA","date":"2015-03-16","pret":0.00443,"close":31.73}
{"ticker":"SBRA","date":"2015-03-17","pret":0.00032,"close":31.9}
{"ticker":"SBRA","date":"2015-03-18","pret":0.00943,"close":32.89}
{"ticker":"SBRA","date":"2015-03-19","pret":0.03021,"close":33.23}
{"ticker":"SBRA","date":"2015-03-20","pret":0.01447,"close":34.02}
{"ticker":"SBRA","date":"2015-03-23","pret":0.01956,"close":33.98}
{"ticker":"SBRA","date":"2015-03-24","pret":-0.00264,"close":33.64}
{"ticker":"SBRA","date":"2015-03-25","pret":-0.00738,"close":32.91}
{"ticker":"SBRA","date":"2015-03-26","pret":-0.02674,"close":32.7}
{"ticker":"SBRA","date":"2015-03-27","pret":-0.00091,"close":32.73}
{"ticker":"SBRA","date":"2015-03-30","pret":0.00487,"close":32.97}
{"ticker":"SBRA","date":"2015-03-31","pret":-0.00395,"close":33.15}
{"ticker":"SBRA","date":"2015-04-01","pret":0.01,"close":33.12}
{"ticker":"SBRA","date":"2015-04-02","pret":-0.00242,"close":33.35}
{"ticker":"SBRA","date":"2015-04-06","pret":0.00932,"close":33.64}
{"ticker":"SBRA","date":"2015-04-07","pret":0.00627,"close":32.8}
{"ticker":"SBRA","date":"2015-04-08","pret":-0.02379,"close":32.75}
{"ticker":"SBRA","date":"2015-04-09","pret":0.0003,"close":31.95}
{"ticker":"SBRA","date":"2015-04-10","pret":-0.02124,"close":31.78}
{"ticker":"SBRA","date":"2015-04-13","pret":-0.01095,"close":31.57}
{"ticker":"SBRA","date":"2015-04-14","pret":-0.00378,"close":31.81}
{"ticker":"SBRA","date":"2015-04-15","pret":0.00504,"close":31.26}
{"ticker":"SBRA","date":"2015-04-16","pret":-0.02449,"close":31.22}
{"ticker":"SBRA","date":"2015-04-17","pret":0.00161,"close":30.65}
{"ticker":"SBRA","date":"2015-04-20","pret":-0.00969,"close":31.22}
{"ticker":"SBRA","date":"2015-04-21","pret":0.01674,"close":31.27}
{"ticker":"SBRA","date":"2015-04-22","pret":-0.00096,"close":31.11}
{"ticker":"SBRA","date":"2015-04-23","pret":-0.00673,"close":31.05}
{"ticker":"SBRA","date":"2015-04-24","pret":-0.00064,"close":31.23}
{"ticker":"SBRA","date":"2015-04-27","pret":0.00706,"close":31.2}
{"ticker":"SBRA","date":"2015-04-28","pret":-0.00384,"close":31.61}
{"ticker":"SBRA","date":"2015-04-29","pret":0.0064,"close":30.62}
{"ticker":"SBRA","date":"2015-04-30","pret":-0.03042,"close":29.88}
{"ticker":"SBRA","date":"2015-05-01","pret":-0.01857,"close":30.02}
{"ticker":"SBRA","date":"2015-05-04","pret":0.00434,"close":29.58}
{"ticker":"SBRA","date":"2015-05-05","pret":-0.01884,"close":28.91}
{"ticker":"SBRA","date":"2015-05-06","pret":-0.02511,"close":27.8}
{"ticker":"SBRA","date":"2015-05-07","pret":-0.03979,"close":27.92}
{"ticker":"SBRA","date":"2015-05-08","pret":0.02187,"close":27.8}
{"ticker":"SBRA","date":"2015-05-11","pret":-0.02006,"close":27.57}
{"ticker":"SBRA","date":"2015-05-12","pret":-0.00726,"close":27.25}
{"ticker":"SBRA","date":"2015-05-13","pret":-0.01358,"close":26.6}
{"ticker":"SBRA","date":"2015-05-14","pret":-0.01714,"close":27.11}
{"ticker":"SBRA","date":"2015-05-15","pret":0.01935,"close":27.45}
{"ticker":"SBRA","date":"2015-05-18","pret":0.00551,"close":27.46}
{"ticker":"SBRA","date":"2015-05-19","pret":0.00767,"close":27.34}
{"ticker":"SBRA","date":"2015-05-20","pret":-0.0062,"close":27.18}
{"ticker":"SBRA","date":"2015-05-21","pret":-0.00146,"close":27.1}
{"ticker":"SBRA","date":"2015-05-22","pret":-0.00847,"close":26.98}
{"ticker":"SBRA","date":"2015-05-26","pret":-0.00593,"close":26.61}
{"ticker":"SBRA","date":"2015-05-27","pret":-0.00822,"close":26.79}
{"ticker":"SBRA","date":"2015-05-28","pret":0.00449,"close":26.73}
{"ticker":"SBRA","date":"2015-05-29","pret":-0.00449,"close":26.5}
{"ticker":"SBRA","date":"2015-06-01","pret":-0.00338,"close":26.62}
{"ticker":"SBRA","date":"2015-06-02","pret":-0.00377,"close":26.51}
{"ticker":"SBRA","date":"2015-06-03","pret":0.00113,"close":26.24}
{"ticker":"SBRA","date":"2015-06-04","pret":-0.01482,"close":26.14}
{"ticker":"SBRA","date":"2015-06-05","pret":-0.00653,"close":25.58}
{"ticker":"SBRA","date":"2015-06-08","pret":-0.01202,"close":25.6}
{"ticker":"SBRA","date":"2015-06-09","pret":-0.00626,"close":25.23}
{"ticker":"SBRA","date":"2015-06-10","pret":-0.00314,"close":25.54}
{"ticker":"SBRA","date":"2015-06-11","pret":0.01524,"close":25.4}
{"ticker":"SBRA","date":"2015-06-12","pret":-0.01839,"close":25.42}
{"ticker":"SBRA","date":"2015-06-15","pret":0.0004,"close":25.44}
{"ticker":"SBRA","date":"2015-06-16","pret":0.00197,"close":25.91}
{"ticker":"SBRA","date":"2015-06-17","pret":0.02144,"close":26.4}
{"ticker":"SBRA","date":"2015-06-18","pret":0.04044,"close":27.02}
{"ticker":"SBRA","date":"2015-06-19","pret":0.00111,"close":27.19}
{"ticker":"SBRA","date":"2015-06-22","pret":0.00774,"close":26.98}
{"ticker":"SBRA","date":"2015-06-23","pret":-0.01107,"close":26.7}
{"ticker":"SBRA","date":"2015-06-24","pret":-0.0112,"close":26.31}
{"ticker":"SBRA","date":"2015-06-25","pret":-0.04727,"close":25.4}
{"ticker":"SBRA","date":"2015-06-26","pret":0.00079,"close":25.67}
{"ticker":"SBRA","date":"2015-06-29","pret":0.00588,"close":25.86}
{"ticker":"SBRA","date":"2015-06-30","pret":0.01782,"close":25.74}
{"ticker":"SBRA","date":"2015-07-01","pret":-0.00694,"close":26}
{"ticker":"SBRA","date":"2015-07-02","pret":0.00617,"close":25.8}
{"ticker":"SBRA","date":"2015-07-06","pret":-0.00849,"close":26.28}
{"ticker":"SBRA","date":"2015-07-07","pret":0.02299,"close":26.76}
{"ticker":"SBRA","date":"2015-07-08","pret":0.01466,"close":26.89}
{"ticker":"SBRA","date":"2015-07-09","pret":0.0115,"close":27.07}
{"ticker":"SBRA","date":"2015-07-10","pret":0.00221,"close":27.16}
{"ticker":"SBRA","date":"2015-07-13","pret":0.00807,"close":27.19}
{"ticker":"SBRA","date":"2015-07-14","pret":-0.00696,"close":27.15}
{"ticker":"SBRA","date":"2015-07-15","pret":0.00806,"close":27.01}
{"ticker":"SBRA","date":"2015-07-16","pret":-0.00953,"close":27.15}
{"ticker":"SBRA","date":"2015-07-17","pret":-0.00074,"close":27.19}
{"ticker":"SBRA","date":"2015-07-20","pret":0.00037,"close":27.27}
{"ticker":"SBRA","date":"2015-07-21","pret":0.00588,"close":27.12}
{"ticker":"SBRA","date":"2015-07-22","pret":-0.00883,"close":27.28}
{"ticker":"SBRA","date":"2015-07-23","pret":0.00993,"close":26.93}
{"ticker":"SBRA","date":"2015-07-24","pret":-0.01809,"close":27.16}
{"ticker":"SBRA","date":"2015-07-27","pret":0.01626,"close":27.21}
{"ticker":"SBRA","date":"2015-07-28","pret":-0.00367,"close":27.11}
{"ticker":"SBRA","date":"2015-07-29","pret":-0.0059,"close":27.27}
{"ticker":"SBRA","date":"2015-07-30","pret":0.00664,"close":27.03}
{"ticker":"SBRA","date":"2015-07-31","pret":-0.00074,"close":27.35}
{"ticker":"SBRA","date":"2015-08-03","pret":0.00624,"close":27.24}
{"ticker":"SBRA","date":"2015-08-04","pret":-0.0044,"close":27.05}
{"ticker":"SBRA","date":"2015-08-05","pret":-0.00552,"close":25.99}
{"ticker":"SBRA","date":"2015-08-06","pret":-0.02809,"close":26.04}
{"ticker":"SBRA","date":"2015-08-07","pret":-0.01995,"close":26.12}
{"ticker":"SBRA","date":"2015-08-10","pret":0.01462,"close":25.97}
{"ticker":"SBRA","date":"2015-08-11","pret":-0.01268,"close":26.25}
{"ticker":"SBRA","date":"2015-08-12","pret":-0.00155,"close":26.07}
{"ticker":"SBRA","date":"2015-08-13","pret":0.00695,"close":25.88}
{"ticker":"SBRA","date":"2015-08-14","pret":-0.01083,"close":25.94}
{"ticker":"SBRA","date":"2015-08-17","pret":0.0062,"close":26.36}
{"ticker":"SBRA","date":"2015-08-18","pret":0.01267,"close":26.62}
{"ticker":"SBRA","date":"2015-08-19","pret":0.011,"close":26.57}
{"ticker":"SBRA","date":"2015-08-20","pret":-0.00189,"close":26.58}
{"ticker":"SBRA","date":"2015-08-21","pret":-0.00835,"close":26.08}
{"ticker":"SBRA","date":"2015-08-24","pret":-0.03729,"close":24.65}
{"ticker":"SBRA","date":"2015-08-25","pret":-0.00277,"close":23.93}
{"ticker":"SBRA","date":"2015-08-26","pret":-0.02858,"close":24.58}
{"ticker":"SBRA","date":"2015-08-27","pret":0.03491,"close":24.98}
{"ticker":"SBRA","date":"2015-08-28","pret":-0.01871,"close":24.76}
{"ticker":"SBRA","date":"2015-08-31","pret":-0.00847,"close":23.97}
{"ticker":"SBRA","date":"2015-09-01","pret":-0.04602,"close":23.47}
{"ticker":"SBRA","date":"2015-09-02","pret":0.00423,"close":23.42}
{"ticker":"SBRA","date":"2015-09-03","pret":-0.00721,"close":23.24}
{"ticker":"SBRA","date":"2015-09-04","pret":-0.02194,"close":22.66}
{"ticker":"SBRA","date":"2015-09-08","pret":-0.00305,"close":22.68}
{"ticker":"SBRA","date":"2015-09-09","pret":-0.00569,"close":22.25}
{"ticker":"SBRA","date":"2015-09-10","pret":-0.02263,"close":22.44}
{"ticker":"SBRA","date":"2015-09-11","pret":0.00314,"close":22.77}
{"ticker":"SBRA","date":"2015-09-14","pret":0.02256,"close":23.34}
{"ticker":"SBRA","date":"2015-09-15","pret":0.02121,"close":23.57}
{"ticker":"SBRA","date":"2015-09-16","pret":0.01065,"close":23.91}
{"ticker":"SBRA","date":"2015-09-17","pret":0.01096,"close":24.6}
{"ticker":"SBRA","date":"2015-09-18","pret":0.02115,"close":24.8}
{"ticker":"SBRA","date":"2015-09-21","pret":0.02632,"close":25.77}
{"ticker":"SBRA","date":"2015-09-22","pret":0.02096,"close":25.47}
{"ticker":"SBRA","date":"2015-09-23","pret":0.00196,"close":25.52}
{"ticker":"SBRA","date":"2015-09-24","pret":-0.03014,"close":23.78}
{"ticker":"SBRA","date":"2015-09-25","pret":-0.04193,"close":24.17}
{"ticker":"SBRA","date":"2015-09-28","pret":0.00836,"close":23.74}
{"ticker":"SBRA","date":"2015-09-29","pret":-0.0113,"close":23.2}
{"ticker":"SBRA","date":"2015-09-30","pret":-0.0157,"close":23.18}
{"ticker":"SBRA","date":"2015-10-01","pret":-0.00687,"close":22.79}
{"ticker":"SBRA","date":"2015-10-02","pret":-0.02397,"close":22.44}
{"ticker":"SBRA","date":"2015-10-05","pret":-0.00177,"close":23.05}
{"ticker":"SBRA","date":"2015-10-06","pret":0.01665,"close":23.11}
{"ticker":"SBRA","date":"2015-10-07","pret":0.00477,"close":23.48}
{"ticker":"SBRA","date":"2015-10-08","pret":0.02773,"close":23.42}
{"ticker":"SBRA","date":"2015-10-09","pret":-0.01057,"close":23.36}
{"ticker":"SBRA","date":"2015-10-12","pret":-0.00255,"close":23.6}
{"ticker":"SBRA","date":"2015-10-13","pret":0.00085,"close":23.22}
{"ticker":"SBRA","date":"2015-10-14","pret":-0.00898,"close":23}
{"ticker":"SBRA","date":"2015-10-15","pret":-0.00906,"close":23.27}
{"ticker":"SBRA","date":"2015-10-16","pret":0.00734,"close":23.69}
{"ticker":"SBRA","date":"2015-10-19","pret":0.01834,"close":23.6}
{"ticker":"SBRA","date":"2015-10-20","pret":-0.00636,"close":23.5}
{"ticker":"SBRA","date":"2015-10-21","pret":-0.00042,"close":23.33}
{"ticker":"SBRA","date":"2015-10-22","pret":-0.00085,"close":23.26}
{"ticker":"SBRA","date":"2015-10-23","pret":-0.00898,"close":23.22}
{"ticker":"SBRA","date":"2015-10-26","pret":-0.00431,"close":22.82}
{"ticker":"SBRA","date":"2015-10-27","pret":-0.01698,"close":23.02}
{"ticker":"SBRA","date":"2015-10-28","pret":0.00918,"close":23.51}
{"ticker":"SBRA","date":"2015-10-29","pret":0.01853,"close":23.37}
{"ticker":"SBRA","date":"2015-10-30","pret":-0.00085,"close":22.68}
{"ticker":"SBRA","date":"2015-11-02","pret":-0.06716,"close":20.74}
{"ticker":"SBRA","date":"2015-11-03","pret":-0.06515,"close":20.59}
{"ticker":"SBRA","date":"2015-11-04","pret":0.01019,"close":20.94}
{"ticker":"SBRA","date":"2015-11-05","pret":0.01581,"close":20.94}
{"ticker":"SBRA","date":"2015-11-06","pret":-0.01533,"close":20.33}
{"ticker":"SBRA","date":"2015-11-09","pret":-0.02542,"close":19.68}
{"ticker":"SBRA","date":"2015-11-10","pret":-0.01698,"close":19.75}
{"ticker":"SBRA","date":"2015-11-11","pret":-0.02653,"close":19.3}
{"ticker":"SBRA","date":"2015-11-12","pret":-0.00726,"close":19.73}
{"ticker":"SBRA","date":"2015-11-13","pret":0.02875,"close":19.19}
{"ticker":"SBRA","date":"2015-11-16","pret":-0.0498,"close":19.05}
{"ticker":"SBRA","date":"2015-11-17","pret":-0.01123,"close":18.37}
{"ticker":"SBRA","date":"2015-11-18","pret":-0.00973,"close":18.36}
{"ticker":"SBRA","date":"2015-11-19","pret":-0.00381,"close":19.09}
{"ticker":"SBRA","date":"2015-11-20","pret":0.04946,"close":19.45}
{"ticker":"SBRA","date":"2015-11-23","pret":0.00981,"close":19.72}
{"ticker":"SBRA","date":"2015-11-24","pret":0.00359,"close":19.71}
{"ticker":"SBRA","date":"2015-11-25","pret":0.0112,"close":19.97}
{"ticker":"SBRA","date":"2015-11-26"}
{"ticker":"SBRA","date":"2015-11-27","pret":0.01058,"close":20.21}
{"ticker":"SBRA","date":"2015-11-30","pret":0.01492,"close":20.68}
{"ticker":"SBRA","date":"2015-12-01","pret":0.02582,"close":20.89}
{"ticker":"SBRA","date":"2015-12-02","pret":0.00144,"close":20.32}
{"ticker":"SBRA","date":"2015-12-03","pret":-0.02776,"close":19.9}
{"ticker":"SBRA","date":"2015-12-04","pret":-0.01192,"close":19.83}
{"ticker":"SBRA","date":"2015-12-07","pret":-0.00954,"close":19.95}
{"ticker":"SBRA","date":"2015-12-08","pret":0.00604,"close":19.76}
{"ticker":"SBRA","date":"2015-12-09","pret":-0.01363,"close":19.75}
{"ticker":"SBRA","date":"2015-12-10","pret":0.01012,"close":20.11}
{"ticker":"SBRA","date":"2015-12-11","pret":-0.00758,"close":19.92}
{"ticker":"SBRA","date":"2015-12-14","pret":0.00657,"close":19.28}
{"ticker":"SBRA","date":"2015-12-15","pret":-0.02551,"close":19.49}
{"ticker":"SBRA","date":"2015-12-16","pret":0.01233,"close":20.01}
{"ticker":"SBRA","date":"2015-12-17"}
{"ticker":"SBRA","date":"2015-12-18","pret":0.00407,"close":19.64}
{"ticker":"SBRA","date":"2015-12-21","pret":0.0081,"close":20.07}
{"ticker":"SBRA","date":"2015-12-22","pret":0.01452,"close":20.1}
{"ticker":"SBRA","date":"2015-12-23","pret":0.00199,"close":20.29}
{"ticker":"SBRA","date":"2015-12-24","pret":0.00297,"close":20.51}
{"ticker":"SBRA","date":"2015-12-28","pret":0.01278,"close":20.31}
{"ticker":"SBRA","date":"2015-12-29","pret":-0.00147,"close":20.64}
{"ticker":"SBRA","date":"2015-12-30","pret":0.00876,"close":20.58}
{"ticker":"SBRA","date":"2015-12-31","pret":-0.00291,"close":20.23}
{"ticker":"SBRA","date":"2016-01-04","pret":-0.02113,"close":20.2}
{"ticker":"SBRA","date":"2016-01-05","pret":0.00545,"close":20.96}
{"ticker":"SBSI","date":"2015-01-02","pret":-0.01158,"close":28.7}
{"ticker":"SBSI","date":"2015-01-05","pret":-0.02497,"close":27.37}
{"ticker":"SBSI","date":"2015-01-06","pret":-0.03976,"close":26.54}
{"ticker":"SBSI","date":"2015-01-07","pret":-0.02703,"close":26.36}
{"ticker":"SBSI","date":"2015-01-08","pret":-0.00188,"close":26.73}
{"ticker":"SBSI","date":"2015-01-09","pret":0.00413,"close":26.44}
{"ticker":"SBSI","date":"2015-01-12","pret":-0.00903,"close":26.27}
{"ticker":"SBSI","date":"2015-01-13","pret":-0.00492,"close":25.99}
{"ticker":"SBSI","date":"2015-01-14","pret":-0.02227,"close":26.39}
{"ticker":"SBSI","date":"2015-01-15","pret":0.01885,"close":26.27}
{"ticker":"SBSI","date":"2015-01-16","pret":-0.00305,"close":26.62}
{"ticker":"SBSI","date":"2015-01-20","pret":0.02268,"close":26.11}
{"ticker":"SBSI","date":"2015-01-21","pret":-0.02497,"close":25.91}
{"ticker":"SBSI","date":"2015-01-22","pret":0.03944,"close":28.21}
{"ticker":"SBSI","date":"2015-01-23","pret":0.03261,"close":28.4}
{"ticker":"SBSI","date":"2015-01-26","pret":0.01732,"close":28.31}
{"ticker":"SBSI","date":"2015-01-27","pret":-0.0191,"close":28}
{"ticker":"SBSI","date":"2015-01-28","pret":-0.00107,"close":27.73}
{"ticker":"SBSI","date":"2015-01-29","pret":-0.0097,"close":28.08}
{"ticker":"SBSI","date":"2015-01-30","pret":0.0036,"close":27.3}
{"ticker":"SBSI","date":"2015-02-02","pret":-0.01413,"close":28.64}
{"ticker":"SBSI","date":"2015-02-03","pret":0.05155,"close":29.54}
{"ticker":"SBSI","date":"2015-02-04","pret":0.02329,"close":29.81}
{"ticker":"SBSI","date":"2015-02-05","pret":0.0091,"close":30.33}
{"ticker":"SBSI","date":"2015-02-06","pret":0.02157,"close":30.27}
{"ticker":"SBSI","date":"2015-02-09","pret":-0.01222,"close":29.02}
{"ticker":"SBSI","date":"2015-02-10","pret":-0.01811,"close":29.98}
{"ticker":"SBSI","date":"2015-02-11","pret":0.01511,"close":29.27}
{"ticker":"SBSI","date":"2015-02-12","pret":-0.01918,"close":29.4}
{"ticker":"SBSI","date":"2015-02-13","pret":0.00542,"close":29.39}
{"ticker":"SBSI","date":"2015-02-17","pret":-0.00542,"close":29.73}
{"ticker":"SBSI","date":"2015-02-18","pret":0.01082,"close":29.67}
{"ticker":"SBSI","date":"2015-02-19","pret":-0.00269,"close":29.56}
{"ticker":"SBSI","date":"2015-02-20","pret":-0.00101,"close":29.64}
{"ticker":"SBSI","date":"2015-02-23","pret":0,"close":29.38}
{"ticker":"SBSI","date":"2015-02-24","pret":-0.01188,"close":29.79}
{"ticker":"SBSI","date":"2015-02-25","pret":0.01894,"close":29.47}
{"ticker":"SBSI","date":"2015-02-26","pret":-0.01723,"close":29.41}
{"ticker":"SBSI","date":"2015-02-27","pret":0.0017,"close":28.71}
{"ticker":"SBSI","date":"2015-03-02","pret":-0.02725,"close":29.07}
{"ticker":"SBSI","date":"2015-03-03","pret":0.0094,"close":28.84}
{"ticker":"SBSI","date":"2015-03-04","pret":-0.00139,"close":28.59}
{"ticker":"SBSI","date":"2015-03-05","pret":-0.00417,"close":28.79}
{"ticker":"SBSI","date":"2015-03-06","pret":-0.00244,"close":29.3}
{"ticker":"SBSI","date":"2015-03-09","pret":0.02857,"close":29.62}
{"ticker":"SBSI","date":"2015-03-10","pret":-0.00852,"close":29.02}
{"ticker":"SBSI","date":"2015-03-11","pret":-0.0024,"close":29.42}
{"ticker":"SBSI","date":"2015-03-12","pret":0.02071,"close":30.49}
{"ticker":"SBSI","date":"2015-03-13","pret":0.02784,"close":30.24}
{"ticker":"SBSI","date":"2015-03-16","pret":-0.00886,"close":30.29}
{"ticker":"SBSI","date":"2015-03-17","pret":-0.00728,"close":29.48}
{"ticker":"SBSI","date":"2015-03-18","pret":-0.02352,"close":28.89}
{"ticker":"SBSI","date":"2015-03-19","pret":-0.02061,"close":28.53}
{"ticker":"SBSI","date":"2015-03-20","pret":-0.00487,"close":29.15}
{"ticker":"SBSI","date":"2015-03-23","pret":0.01866,"close":28.61}
{"ticker":"SBSI","date":"2015-03-24","pret":-0.01901,"close":28.63}
{"ticker":"SBSI","date":"2015-03-25","pret":0.00348,"close":28.22}
{"ticker":"SBSI","date":"2015-03-26","pret":-0.02037,"close":28.87}
{"ticker":"SBSI","date":"2015-03-27","pret":0.02627,"close":28.78}
{"ticker":"SBSI","date":"2015-03-30","pret":0.00104,"close":29.15}
{"ticker":"SBSI","date":"2015-03-31","pret":0.00379,"close":28.69}
{"ticker":"SBSI","date":"2015-04-01","pret":-0.01455,"close":28.84}
{"ticker":"SBSI","date":"2015-04-02","pret":0.01145,"close":28.84}
{"ticker":"SBSI","date":"2015-04-06","pret":-0.00866,"close":28.2}
{"ticker":"SBSI","date":"2015-04-07","pret":-0.01508,"close":28.11}
{"ticker":"SBSI","date":"2015-04-08","pret":-0.01066,"close":27.97}
{"ticker":"SBSI","date":"2015-04-09","pret":0.00214,"close":28.27}
{"ticker":"SBSI","date":"2015-04-10","pret":0.01451,"close":28.37}
{"ticker":"SBSI","date":"2015-04-13","pret":-0.00882,"close":29.18}
{"ticker":"SBSI","date":"2015-04-14","pret":0.03311,"close":28.79}
{"ticker":"SBSI","date":"2015-04-15","pret":-0.01068,"close":29.54}
{"ticker":"SBSI","date":"2015-04-16","pret":0.0243,"close":29.66}
{"ticker":"SBSI","date":"2015-04-17","pret":-0.00475,"close":28.73}
{"ticker":"SBSI","date":"2015-04-20","pret":-0.01541,"close":29}
{"ticker":"SBSI","date":"2015-04-21","pret":0.00241,"close":29.12}
{"ticker":"SBSI","date":"2015-04-22","pret":0.00618,"close":29.68}
{"ticker":"SBSI","date":"2015-04-23","pret":-0.01865,"close":27.94}
{"ticker":"SBSI","date":"2015-04-24","pret":-0.02506,"close":27.53}
{"ticker":"SBSI","date":"2015-04-27","pret":-0.01042,"close":27.51}
{"ticker":"SBSI","date":"2015-04-28","pret":-0.00217,"close":27.99}
{"ticker":"SBSI","date":"2015-04-29","pret":0.0108,"close":28.43}
{"ticker":"SBSI","date":"2015-04-30","pret":0.01139,"close":27.32}
{"ticker":"SBSI","date":"2015-05-01","pret":-0.03238,"close":26.61}
{"ticker":"SBSI","date":"2015-05-04","pret":-0.03082,"close":26.19}
{"ticker":"SBSI","date":"2015-05-05","pret":-0.01405,"close":26.58}
{"ticker":"SBSI","date":"2015-05-06","pret":0.02194,"close":27.07}
{"ticker":"SBSI","date":"2015-05-07","pret":0.01448,"close":26.88}
{"ticker":"SBSI","date":"2015-05-08","pret":-0.00443,"close":27.13}
{"ticker":"SBSI","date":"2015-05-11","pret":0.00222,"close":27.41}
{"ticker":"SBSI","date":"2015-05-12","pret":0.00846,"close":27.63}
{"ticker":"SBSI","date":"2015-05-13","pret":0.01491,"close":27.72}
{"ticker":"SBSI","date":"2015-05-14","pret":0.00898,"close":27.71}
{"ticker":"SBSI","date":"2015-05-15","pret":-0.00682,"close":27.09}
{"ticker":"SBSI","date":"2015-05-18","pret":-0.02259,"close":27.61}
{"ticker":"SBSI","date":"2015-05-19","pret":0.01463,"close":27.74}
{"ticker":"SBSI","date":"2015-05-20","pret":0.01299,"close":27.64}
{"ticker":"SBSI","date":"2015-05-21","pret":-0.00828,"close":27.63}
{"ticker":"SBSI","date":"2015-05-22","pret":-0.00326,"close":27.12}
{"ticker":"SBSI","date":"2015-05-26","pret":-0.02125,"close":26.86}
{"ticker":"SBSI","date":"2015-05-27","pret":-0.00074,"close":27.33}
{"ticker":"SBSI","date":"2015-05-28","pret":0.01326,"close":27.57}
{"ticker":"SBSI","date":"2015-05-29","pret":0.00874,"close":26.85}
{"ticker":"SBSI","date":"2015-06-01","pret":-0.01645,"close":26.46}
{"ticker":"SBSI","date":"2015-06-02","pret":-0.02652,"close":26.79}
{"ticker":"SBSI","date":"2015-06-03","pret":0.01316,"close":27.08}
{"ticker":"SBSI","date":"2015-06-04","pret":0.0152,"close":26.92}
{"ticker":"SBSI","date":"2015-06-05","pret":-0.00369,"close":27.68}
{"ticker":"SBSI","date":"2015-06-08","pret":0.01793,"close":27.61}
{"ticker":"SBSI","date":"2015-06-09","pret":-0.00327,"close":28.08}
{"ticker":"SBSI","date":"2015-06-10","pret":0.02799,"close":29.11}
{"ticker":"SBSI","date":"2015-06-11","pret":0.03032,"close":29.26}
{"ticker":"SBSI","date":"2015-06-12","pret":0.00411,"close":29.22}
{"ticker":"SBSI","date":"2015-06-15","pret":-0.00205,"close":29.14}
{"ticker":"SBSI","date":"2015-06-16","pret":-0.01102,"close":29.08}
{"ticker":"SBSI","date":"2015-06-17","pret":0.00759,"close":28.56}
{"ticker":"SBSI","date":"2015-06-18","pret":-0.01804,"close":28.51}
{"ticker":"SBSI","date":"2015-06-19","pret":0.00663,"close":28.48}
{"ticker":"SBSI","date":"2015-06-22","pret":-0.00523,"close":28.86}
{"ticker":"SBSI","date":"2015-06-23","pret":0.01698,"close":29.07}
{"ticker":"SBSI","date":"2015-06-24","pret":-0.00828,"close":29.14}
{"ticker":"SBSI","date":"2015-06-25","pret":0.0165,"close":29.42}
{"ticker":"SBSI","date":"2015-06-26","pret":0.00204,"close":29.76}
{"ticker":"SBSI","date":"2015-06-29","pret":0.0017,"close":29.09}
{"ticker":"SBSI","date":"2015-06-30","pret":-0.00647,"close":29.23}
{"ticker":"SBSI","date":"2015-07-01","pret":0.00443,"close":29.71}
{"ticker":"SBSI","date":"2015-07-02","pret":0.01184,"close":28.93}
{"ticker":"SBSI","date":"2015-07-06","pret":-0.03316,"close":28.68}
{"ticker":"SBSI","date":"2015-07-07","pret":-0.00628,"close":28.32}
{"ticker":"SBSI","date":"2015-07-08","pret":-0.01444,"close":28.48}
{"ticker":"SBSI","date":"2015-07-09","pret":0.01898,"close":28.57}
{"ticker":"SBSI","date":"2015-07-10","pret":0.0007,"close":28.84}
{"ticker":"SBSI","date":"2015-07-13","pret":0.00935,"close":29.21}
{"ticker":"SBSI","date":"2015-07-14","pret":0.00481,"close":28.98}
{"ticker":"SBSI","date":"2015-07-15","pret":-0.00309,"close":28.8}
{"ticker":"SBSI","date":"2015-07-16","pret":-0.00241,"close":29.18}
{"ticker":"SBSI","date":"2015-07-17","pret":0.00482,"close":28.62}
{"ticker":"SBSI","date":"2015-07-20","pret":-0.01627,"close":28.93}
{"ticker":"SBSI","date":"2015-07-21","pret":0.00938,"close":28.7}
{"ticker":"SBSI","date":"2015-07-22","pret":-0.00728,"close":29.1}
{"ticker":"SBSI","date":"2015-07-23","pret":0.01863,"close":28.29}
{"ticker":"SBSI","date":"2015-07-24","pret":-0.04259,"close":27.53}
{"ticker":"SBSI","date":"2015-07-27","pret":-0.03299,"close":27.39}
{"ticker":"SBSI","date":"2015-07-28","pret":0.01245,"close":27}
{"ticker":"SBSI","date":"2015-07-29","pret":-0.01541,"close":27.04}
{"ticker":"SBSI","date":"2015-07-30","pret":0,"close":27.09}
{"ticker":"SBSI","date":"2015-07-31","pret":0.00258,"close":27.32}
{"ticker":"SBSI","date":"2015-08-03","pret":0.00295,"close":27.08}
{"ticker":"SBSI","date":"2015-08-04","pret":-0.00627,"close":27.19}
{"ticker":"SBSI","date":"2015-08-05","pret":0.00921,"close":27.73}
{"ticker":"SBSI","date":"2015-08-06","pret":0.01456,"close":27.61}
{"ticker":"SBSI","date":"2015-08-07","pret":-0.0098,"close":27.41}
{"ticker":"SBSI","date":"2015-08-10","pret":0.00473,"close":27.66}
{"ticker":"SBSI","date":"2015-08-11","pret":-0.00036,"close":27.68}
{"ticker":"SBSI","date":"2015-08-12","pret":0.0029,"close":27.42}
{"ticker":"SBSI","date":"2015-08-13","pret":-0.00946,"close":27.39}
{"ticker":"SBSI","date":"2015-08-14","pret":-0.0044,"close":27.88}
{"ticker":"SBSI","date":"2015-08-17","pret":0.01747,"close":27.94}
{"ticker":"SBSI","date":"2015-08-18","pret":0.00072,"close":27.06}
{"ticker":"SBSI","date":"2015-08-19","pret":-0.03299,"close":26.79}
{"ticker":"SBSI","date":"2015-08-20","pret":-0.00299,"close":25.93}
{"ticker":"SBSI","date":"2015-08-21","pret":-0.03732,"close":26.35}
{"ticker":"SBSI","date":"2015-08-24","pret":0.01769,"close":25.13}
{"ticker":"SBSI","date":"2015-08-25","pret":-0.01692,"close":24.41}
{"ticker":"SBSI","date":"2015-08-26","pret":-0.03351,"close":25.04}
{"ticker":"SBSI","date":"2015-08-27","pret":0.01156,"close":25.42}
{"ticker":"SBSI","date":"2015-08-28","pret":0.00396,"close":25.52}
{"ticker":"SBSI","date":"2015-08-31","pret":0.00708,"close":26.04}
{"ticker":"SBSI","date":"2015-09-01","pret":0.00508,"close":25.4}
{"ticker":"SBSI","date":"2015-09-02","pret":0.00156,"close":25.72}
{"ticker":"SBSI","date":"2015-09-03","pret":0.01084,"close":25.86}
{"ticker":"SBSI","date":"2015-09-04","pret":-0.02141,"close":25.79}
{"ticker":"SBSI","date":"2015-09-08","pret":0.02679,"close":26.28}
{"ticker":"SBSI","date":"2015-09-09","pret":0.01483,"close":26.29}
{"ticker":"SBSI","date":"2015-09-10","pret":-0.0133,"close":26.36}
{"ticker":"SBSI","date":"2015-09-11","pret":-0.0023,"close":26.31}
{"ticker":"SBSI","date":"2015-09-14","pret":0.00878,"close":26.31}
{"ticker":"SBSI","date":"2015-09-15","pret":0.00266,"close":26.49}
{"ticker":"SBSI","date":"2015-09-16","pret":0.00227,"close":26.71}
{"ticker":"SBSI","date":"2015-09-17","pret":0.00566,"close":26.12}
{"ticker":"SBSI","date":"2015-09-18","pret":-0.0356,"close":25.47}
{"ticker":"SBSI","date":"2015-09-21","pret":-0.00312,"close":25.87}
{"ticker":"SBSI","date":"2015-09-22","pret":-0.00235,"close":25.56}
{"ticker":"SBSI","date":"2015-09-23","pret":0.00625,"close":25.63}
{"ticker":"SBSI","date":"2015-09-24","pret":-0.01136,"close":26.41}
{"ticker":"SBSI","date":"2015-09-25","pret":0.04768,"close":27.25}
{"ticker":"SBSI","date":"2015-09-28","pret":0.01528,"close":27.24}
{"ticker":"SBSI","date":"2015-09-29","pret":0.0081,"close":27.25}
{"ticker":"SBSI","date":"2015-09-30","pret":0.00695,"close":27.55}
{"ticker":"SBSI","date":"2015-10-01","pret":0.00036,"close":27.29}
{"ticker":"SBSI","date":"2015-10-02","pret":-0.02135,"close":26.7}
{"ticker":"SBSI","date":"2015-10-05","pret":-0.00934,"close":27.1}
{"ticker":"SBSI","date":"2015-10-06","pret":0.01786,"close":26.99}
{"ticker":"SBSI","date":"2015-10-07","pret":-0.00185,"close":27.72}
{"ticker":"SBSI","date":"2015-10-08","pret":0.0241,"close":27.9}
{"ticker":"SBSI","date":"2015-10-09","pret":0.00647,"close":27.54}
{"ticker":"SBSI","date":"2015-10-12","pret":-0.01444,"close":27.54}
{"ticker":"SBSI","date":"2015-10-13","pret":-0.00073,"close":27.3}
{"ticker":"SBSI","date":"2015-10-14","pret":-0.0084,"close":26.55}
{"ticker":"SBSI","date":"2015-10-15","pret":-0.02602,"close":27.09}
{"ticker":"SBSI","date":"2015-10-16","pret":0.02272,"close":27.31}
{"ticker":"SBSI","date":"2015-10-19","pret":-0.00258,"close":27.2}
{"ticker":"SBSI","date":"2015-10-20","pret":0.00442,"close":27.55}
{"ticker":"SBSI","date":"2015-10-21","pret":0.01532,"close":26.96}
{"ticker":"SBSI","date":"2015-10-22","pret":-0.01826,"close":27.55}
{"ticker":"SBSI","date":"2015-10-23","pret":0.01826,"close":27.81}
{"ticker":"SBSI","date":"2015-10-26","pret":0.00181,"close":27.47}
{"ticker":"SBSI","date":"2015-10-27","pret":-0.00944,"close":27.12}
{"ticker":"SBSI","date":"2015-10-28","pret":-0.00732,"close":28.63}
{"ticker":"SBSI","date":"2015-10-29","pret":0.04806,"close":28.56}
{"ticker":"SBSI","date":"2015-10-30","pret":-0.00773,"close":26.9}
{"ticker":"SBSI","date":"2015-11-02","pret":-0.05178,"close":26.87}
{"ticker":"SBSI","date":"2015-11-03","pret":-0.00186,"close":27.56}
{"ticker":"SBSI","date":"2015-11-04","pret":0.02826,"close":27.56}
{"ticker":"SBSI","date":"2015-11-05","pret":-0.00145,"close":28.03}
{"ticker":"SBSI","date":"2015-11-06","pret":0.02222,"close":28.9}
{"ticker":"SBSI","date":"2015-11-09","pret":0.01722,"close":28.49}
{"ticker":"SBSI","date":"2015-11-10","pret":-0.01262,"close":28.5}
{"ticker":"SBSI","date":"2015-11-11","pret":0.00703,"close":28.41}
{"ticker":"SBSI","date":"2015-11-12","pret":-0.01128,"close":27.89}
{"ticker":"SBSI","date":"2015-11-13","pret":-0.02113,"close":27.44}
{"ticker":"SBSI","date":"2015-11-16","pret":-0.01385,"close":27.64}
{"ticker":"SBSI","date":"2015-11-17","pret":0.00585,"close":27.38}
{"ticker":"SBSI","date":"2015-11-18","pret":0.00618,"close":27.58}
{"ticker":"SBSI","date":"2015-11-19","pret":-0.00472,"close":27.53}
{"ticker":"SBSI","date":"2015-11-20","pret":0.00943,"close":27.68}
{"ticker":"SBSI","date":"2015-11-23","pret":0.00288,"close":27.74}
{"ticker":"SBSI","date":"2015-11-24","pret":-0.00433,"close":27.94}
{"ticker":"SBSI","date":"2015-11-25","pret":0.00756,"close":28.12}
{"ticker":"SBSI","date":"2015-11-26"}
{"ticker":"SBSI","date":"2015-11-27","pret":0.00893,"close":28.33}
{"ticker":"SBSI","date":"2015-11-30","pret":0.00567,"close":28.24}
{"ticker":"SBSI","date":"2015-12-01","pret":0.00035,"close":28.37}
{"ticker":"SBSI","date":"2015-12-02","pret":0.00035,"close":27.73}
{"ticker":"SBSI","date":"2015-12-03","pret":-0.00851,"close":27.2}
{"ticker":"SBSI","date":"2015-12-04","pret":-0.03222,"close":27.17}
{"ticker":"SBSI","date":"2015-12-07","pret":-0.00037,"close":26.08}
{"ticker":"SBSI","date":"2015-12-08","pret":-0.05135,"close":25.72}
{"ticker":"SBSI","date":"2015-12-09","pret":-0.00349,"close":25.3}
{"ticker":"SBSI","date":"2015-12-10","pret":-0.01805,"close":25.08}
{"ticker":"SBSI","date":"2015-12-11","pret":-0.01115,"close":25}
{"ticker":"SBSI","date":"2015-12-14","pret":0.00996,"close":25.1}
{"ticker":"SBSI","date":"2015-12-15","pret":-0.00716,"close":24.94}
{"ticker":"SBSI","date":"2015-12-16","pret":-0.0024,"close":24.57}
{"ticker":"SBSI","date":"2015-12-17"}
{"ticker":"SBSI","date":"2015-12-18","pret":-0.03212,"close":24.44}
{"ticker":"SBSI","date":"2015-12-21","pret":0.00782,"close":24.41}
{"ticker":"SBSI","date":"2015-12-22","pret":0.00205,"close":24.47}
{"ticker":"SBSI","date":"2015-12-23","pret":0.00856,"close":24.4}
{"ticker":"SBSI","date":"2015-12-24","pret":-0.01512,"close":24.6}
{"ticker":"SBSI","date":"2015-12-28","pret":0.00943,"close":24.51}
{"ticker":"SBSI","date":"2015-12-29","pret":0.00041,"close":24.87}
{"ticker":"SBSI","date":"2015-12-30","pret":0.00934,"close":24.53}
{"ticker":"SBSI","date":"2015-12-31","pret":-0.00934,"close":24.02}
{"ticker":"SBSI","date":"2016-01-04","pret":-0.02394,"close":23.31}
{"ticker":"SBSI","date":"2016-01-05","pret":-0.02068,"close":23.28}
{"ticker":"SBUX","date":"2015-01-02","pret":-0.00097,"close":40.72}
{"ticker":"SBUX","date":"2015-01-05","pret":-0.02441,"close":39.94}
{"ticker":"SBUX","date":"2015-01-06","pret":0.00249,"close":39.62}
{"ticker":"SBUX","date":"2015-01-07","pret":-0.00725,"close":40.59}
{"ticker":"SBUX","date":"2015-01-08","pret":0.03159,"close":41.24}
{"ticker":"SBUX","date":"2015-01-09","pret":-0.01616,"close":39.9}
{"ticker":"SBUX","date":"2015-01-12","pret":-0.00893,"close":40.12}
{"ticker":"SBUX","date":"2015-01-13","pret":0.01484,"close":40.44}
{"ticker":"SBUX","date":"2015-01-14","pret":-0.01783,"close":40.21}
{"ticker":"SBUX","date":"2015-01-15","pret":0.00697,"close":39.79}
{"ticker":"SBUX","date":"2015-01-16","pret":-0.01676,"close":40.3}
{"ticker":"SBUX","date":"2015-01-20","pret":0.01924,"close":40.61}
{"ticker":"SBUX","date":"2015-01-21","pret":0.00297,"close":40.64}
{"ticker":"SBUX","date":"2015-01-22","pret":0.00394,"close":41.37}
{"ticker":"SBUX","date":"2015-01-23","pret":0.06126,"close":44.11}
{"ticker":"SBUX","date":"2015-01-26","pret":0.0181,"close":44.06}
{"ticker":"SBUX","date":"2015-01-27","pret":-0.00341,"close":44.17}
{"ticker":"SBUX","date":"2015-01-28","pret":0.01043,"close":43.78}
{"ticker":"SBUX","date":"2015-01-29","pret":-0.00792,"close":44.52}
{"ticker":"SBUX","date":"2015-01-30","pret":0.00657,"close":43.76}
{"ticker":"SBUX","date":"2015-02-02","pret":-0.01021,"close":44}
{"ticker":"SBUX","date":"2015-02-03","pret":0.00342,"close":44.24}
{"ticker":"SBUX","date":"2015-02-04","pret":0.00023,"close":44.35}
{"ticker":"SBUX","date":"2015-02-05","pret":0.00815,"close":44.82}
{"ticker":"SBUX","date":"2015-02-06","pret":0.00875,"close":44.5}
{"ticker":"SBUX","date":"2015-02-09","pret":-0.01101,"close":44.41}
{"ticker":"SBUX","date":"2015-02-10","pret":0.00944,"close":45.59}
{"ticker":"SBUX","date":"2015-02-11","pret":0.01994,"close":45.4}
{"ticker":"SBUX","date":"2015-02-12","pret":-0.00088,"close":45.91}
{"ticker":"SBUX","date":"2015-02-13","pret":0.01005,"close":45.79}
{"ticker":"SBUX","date":"2015-02-17","pret":-0.00261,"close":46.02}
{"ticker":"SBUX","date":"2015-02-18","pret":0.00695,"close":46.5}
{"ticker":"SBUX","date":"2015-02-19","pret":0.00819,"close":46.58}
{"ticker":"SBUX","date":"2015-02-20","pret":0.00322,"close":46.76}
{"ticker":"SBUX","date":"2015-02-23","pret":0.00406,"close":46.79}
{"ticker":"SBUX","date":"2015-02-24","pret":-0.0062,"close":46.72}
{"ticker":"SBUX","date":"2015-02-25","pret":0.00043,"close":47.13}
{"ticker":"SBUX","date":"2015-02-26","pret":0.01066,"close":47.28}
{"ticker":"SBUX","date":"2015-02-27","pret":0.00529,"close":46.74}
{"ticker":"SBUX","date":"2015-03-02","pret":-0.01574,"close":47.11}
{"ticker":"SBUX","date":"2015-03-03","pret":0.00832,"close":47}
{"ticker":"SBUX","date":"2015-03-04","pret":-0.00319,"close":46.53}
{"ticker":"SBUX","date":"2015-03-05","pret":-0.00556,"close":46.82}
{"ticker":"SBUX","date":"2015-03-06","pret":0.00021,"close":46.11}
{"ticker":"SBUX","date":"2015-03-09","pret":-0.00969,"close":46.52}
{"ticker":"SBUX","date":"2015-03-10","pret":-0.0026,"close":46.09}
{"ticker":"SBUX","date":"2015-03-11","pret":-0.00043,"close":45.71}
{"ticker":"SBUX","date":"2015-03-12","pret":-0.00174,"close":46.69}
{"ticker":"SBUX","date":"2015-03-13","pret":0.0078,"close":46.64}
{"ticker":"SBUX","date":"2015-03-16","pret":0.01414,"close":47.02}
{"ticker":"SBUX","date":"2015-03-17","pret":-0.00256,"close":47.19}
{"ticker":"SBUX","date":"2015-03-18","pret":0.00256,"close":47.92}
{"ticker":"SBUX","date":"2015-03-19","pret":0.02894,"close":48.88}
{"ticker":"SBUX","date":"2015-03-20","pret":0.01762,"close":48.73}
{"ticker":"SBUX","date":"2015-03-23","pret":-0.00611,"close":48.68}
{"ticker":"SBUX","date":"2015-03-24","pret":-0.0078,"close":48.96}
{"ticker":"SBUX","date":"2015-03-25","pret":0.01045,"close":47.88}
{"ticker":"SBUX","date":"2015-03-26","pret":-0.02874,"close":47.54}
{"ticker":"SBUX","date":"2015-03-27","pret":-0.00378,"close":47.54}
{"ticker":"SBUX","date":"2015-03-30","pret":0.01089,"close":47.99}
{"ticker":"SBUX","date":"2015-03-31","pret":-0.00376,"close":47.35}
{"ticker":"SBUX","date":"2015-04-01","pret":-0.01474,"close":46.51}
{"ticker":"SBUX","date":"2015-04-02","pret":-0.00916,"close":47.2}
{"ticker":"SBUX","date":"2015-04-06","pret":0.00449,"close":47.26}
{"ticker":"SBUX","date":"2015-04-07","pret":0.00595,"close":47.04}
{"ticker":"SBUX","date":"2015-04-08","pret":-0.00595,"close":47.62}
{"ticker":"SBUX","date":"2015-04-09","pret":0.01544,"close":47.96}
{"ticker":"SBUX","date":"2015-04-10","pret":0.01974,"close":48.17}
{"ticker":"SBUX","date":"2015-04-13","pret":-0.00082,"close":48.5}
{"ticker":"SBUX","date":"2015-04-14","pret":-0.00082,"close":48.3}
{"ticker":"SBUX","date":"2015-04-15","pret":0.00596,"close":48.14}
{"ticker":"SBUX","date":"2015-04-16","pret":-0.01195,"close":48.24}
{"ticker":"SBUX","date":"2015-04-17","pret":-0.00687,"close":47.62}
{"ticker":"SBUX","date":"2015-04-20","pret":0,"close":47.97}
{"ticker":"SBUX","date":"2015-04-21","pret":0.00935,"close":48.37}
{"ticker":"SBUX","date":"2015-04-22","pret":0.0031,"close":48.34}
{"ticker":"SBUX","date":"2015-04-23","pret":0.00103,"close":49.43}
{"ticker":"SBUX","date":"2015-04-24","pret":0.05549,"close":51.84}
{"ticker":"SBUX","date":"2015-04-27","pret":0.0095,"close":50.87}
{"ticker":"SBUX","date":"2015-04-28","pret":-0.02363,"close":50.61}
{"ticker":"SBUX","date":"2015-04-29","pret":-0.00356,"close":50.65}
{"ticker":"SBUX","date":"2015-04-30","pret":0.00416,"close":49.58}
{"ticker":"SBUX","date":"2015-05-01","pret":-0.01352,"close":50.29}
{"ticker":"SBUX","date":"2015-05-04","pret":0.00698,"close":50.44}
{"ticker":"SBUX","date":"2015-05-05","pret":-0.00718,"close":49.4}
{"ticker":"SBUX","date":"2015-05-06","pret":-0.00522,"close":48.93}
{"ticker":"SBUX","date":"2015-05-07","pret":-0.0191,"close":49.35}
{"ticker":"SBUX","date":"2015-05-08","pret":0.02532,"close":49.78}
{"ticker":"SBUX","date":"2015-05-11","pret":-0.00562,"close":49.5}
{"ticker":"SBUX","date":"2015-05-12","pret":-0.01133,"close":49.71}
{"ticker":"SBUX","date":"2015-05-13","pret":0.01414,"close":49.59}
{"ticker":"SBUX","date":"2015-05-14","pret":0.0026,"close":50.56}
{"ticker":"SBUX","date":"2015-05-15","pret":0.01608,"close":50.8}
{"ticker":"SBUX","date":"2015-05-18","pret":-0.00276,"close":51.18}
{"ticker":"SBUX","date":"2015-05-19","pret":0.01625,"close":51.42}
{"ticker":"SBUX","date":"2015-05-20","pret":-0.00331,"close":51.03}
{"ticker":"SBUX","date":"2015-05-21","pret":-0.00724,"close":51.33}
{"ticker":"SBUX","date":"2015-05-22","pret":0.00763,"close":51.48}
{"ticker":"SBUX","date":"2015-05-26","pret":0.00097,"close":50.84}
{"ticker":"SBUX","date":"2015-05-27","pret":-0.00664,"close":51.59}
{"ticker":"SBUX","date":"2015-05-28","pret":0.01555,"close":51.81}
{"ticker":"SBUX","date":"2015-05-29","pret":0.00212,"close":51.96}
{"ticker":"SBUX","date":"2015-06-01","pret":0.00019,"close":52.22}
{"ticker":"SBUX","date":"2015-06-02","pret":0.00038,"close":51.73}
{"ticker":"SBUX","date":"2015-06-03","pret":0.00038,"close":52.12}
{"ticker":"SBUX","date":"2015-06-04","pret":-0.0025,"close":51.72}
{"ticker":"SBUX","date":"2015-06-05","pret":-0.0058,"close":52.19}
{"ticker":"SBUX","date":"2015-06-08","pret":0.0083,"close":51.53}
{"ticker":"SBUX","date":"2015-06-09","pret":-0.01258,"close":51.54}
{"ticker":"SBUX","date":"2015-06-10","pret":0.00872,"close":52.69}
{"ticker":"SBUX","date":"2015-06-11","pret":0.01931,"close":52.49}
{"ticker":"SBUX","date":"2015-06-12","pret":-0.0076,"close":52.63}
{"ticker":"SBUX","date":"2015-06-15","pret":-0.00344,"close":52.27}
{"ticker":"SBUX","date":"2015-06-16","pret":0.00077,"close":52.96}
{"ticker":"SBUX","date":"2015-06-17","pret":0.01557,"close":53.24}
{"ticker":"SBUX","date":"2015-06-18","pret":0.00769,"close":54.11}
{"ticker":"SBUX","date":"2015-06-19","pret":0.01078,"close":53.93}
{"ticker":"SBUX","date":"2015-06-22","pret":0.00443,"close":53.9}
{"ticker":"SBUX","date":"2015-06-23","pret":-0.00517,"close":54.12}
{"ticker":"SBUX","date":"2015-06-24","pret":-0.00538,"close":53.71}
{"ticker":"SBUX","date":"2015-06-25","pret":0.00631,"close":54.07}
{"ticker":"SBUX","date":"2015-06-26","pret":0.00682,"close":54.62}
{"ticker":"SBUX","date":"2015-06-29","pret":-0.01089,"close":53.55}
{"ticker":"SBUX","date":"2015-06-30","pret":0.00518,"close":53.62}
{"ticker":"SBUX","date":"2015-07-01","pret":-0.00537,"close":53.89}
{"ticker":"SBUX","date":"2015-07-02","pret":0.00315,"close":54.24}
{"ticker":"SBUX","date":"2015-07-06","pret":-0.00724,"close":54.3}
{"ticker":"SBUX","date":"2015-07-07","pret":0.01204,"close":54.38}
{"ticker":"SBUX","date":"2015-07-08","pret":-0.00795,"close":53.39}
{"ticker":"SBUX","date":"2015-07-09","pret":0.00389,"close":54.05}
{"ticker":"SBUX","date":"2015-07-10","pret":0.00866,"close":54.57}
{"ticker":"SBUX","date":"2015-07-13","pret":0.0084,"close":55.7}
{"ticker":"SBUX","date":"2015-07-14","pret":0.0173,"close":55.75}
{"ticker":"SBUX","date":"2015-07-15","pret":-0.00072,"close":55.34}
{"ticker":"SBUX","date":"2015-07-16","pret":0.0025,"close":55.74}
{"ticker":"SBUX","date":"2015-07-17","pret":-0.00286,"close":55.69}
{"ticker":"SBUX","date":"2015-07-20","pret":-0.00305,"close":56.21}
{"ticker":"SBUX","date":"2015-07-21","pret":0.0116,"close":56.2}
{"ticker":"SBUX","date":"2015-07-22","pret":0.00089,"close":56.69}
{"ticker":"SBUX","date":"2015-07-23","pret":0.0097,"close":56.56}
{"ticker":"SBUX","date":"2015-07-24","pret":0.03687,"close":57.29}
{"ticker":"SBUX","date":"2015-07-27","pret":-0.03284,"close":56.98}
{"ticker":"SBUX","date":"2015-07-28","pret":0.00314,"close":57.14}
{"ticker":"SBUX","date":"2015-07-29","pret":-0.00017,"close":57.51}
{"ticker":"SBUX","date":"2015-07-30","pret":-0.0014,"close":58.06}
{"ticker":"SBUX","date":"2015-07-31","pret":0.0197,"close":57.93}
{"ticker":"SBUX","date":"2015-08-03","pret":0.00308,"close":58.19}
{"ticker":"SBUX","date":"2015-08-04","pret":-0.00633,"close":58.7}
{"ticker":"SBUX","date":"2015-08-05","pret":0.01533,"close":59.01}
{"ticker":"SBUX","date":"2015-08-06","pret":-0.00034,"close":57.23}
{"ticker":"SBUX","date":"2015-08-07","pret":-0.03091,"close":57.2}
{"ticker":"SBUX","date":"2015-08-10","pret":-0.0007,"close":56.27}
{"ticker":"SBUX","date":"2015-08-11","pret":-0.02653,"close":56.35}
{"ticker":"SBUX","date":"2015-08-12","pret":-0.00179,"close":56.38}
{"ticker":"SBUX","date":"2015-08-13","pret":0.01479,"close":56.85}
{"ticker":"SBUX","date":"2015-08-14","pret":0.00758,"close":57.1}
{"ticker":"SBUX","date":"2015-08-17","pret":0.00088,"close":57.74}
{"ticker":"SBUX","date":"2015-08-18","pret":0.0167,"close":57.83}
{"ticker":"SBUX","date":"2015-08-19","pret":-0.00658,"close":57.59}
{"ticker":"SBUX","date":"2015-08-20","pret":-0.01012,"close":55.81}
{"ticker":"SBUX","date":"2015-08-21","pret":-0.04082,"close":52.84}
{"ticker":"SBUX","date":"2015-08-24","pret":-0.12999,"close":50.34}
{"ticker":"SBUX","date":"2015-08-25","pret":0.0973,"close":51.09}
{"ticker":"SBUX","date":"2015-08-26","pret":0.00057,"close":53.96}
{"ticker":"SBUX","date":"2015-08-27","pret":0.03286,"close":55.95}
{"ticker":"SBUX","date":"2015-08-28","pret":0.01702,"close":55.63}
{"ticker":"SBUX","date":"2015-08-31","pret":-0.0092,"close":54.71}
{"ticker":"SBUX","date":"2015-09-01","pret":-0.04049,"close":53.5}
{"ticker":"SBUX","date":"2015-09-02","pret":0.02791,"close":55.26}
{"ticker":"SBUX","date":"2015-09-03","pret":0.02214,"close":54.69}
{"ticker":"SBUX","date":"2015-09-04","pret":-0.03377,"close":54.28}
{"ticker":"SBUX","date":"2015-09-08","pret":0.02638,"close":55.21}
{"ticker":"SBUX","date":"2015-09-09","pret":0.01061,"close":54.69}
{"ticker":"SBUX","date":"2015-09-10","pret":-0.0283,"close":55.37}
{"ticker":"SBUX","date":"2015-09-11","pret":0.01552,"close":56.53}
{"ticker":"SBUX","date":"2015-09-14","pret":0.02417,"close":56.29}
{"ticker":"SBUX","date":"2015-09-15","pret":-0.00195,"close":56.91}
{"ticker":"SBUX","date":"2015-09-16","pret":0.00706,"close":57.26}
{"ticker":"SBUX","date":"2015-09-17","pret":0.00859,"close":57.28}
{"ticker":"SBUX","date":"2015-09-18","pret":-0.01459,"close":56.84}
{"ticker":"SBUX","date":"2015-09-21","pret":0.01249,"close":57.54}
{"ticker":"SBUX","date":"2015-09-22","pret":-0.00614,"close":57.12}
{"ticker":"SBUX","date":"2015-09-23","pret":0.00544,"close":57.79}
{"ticker":"SBUX","date":"2015-09-24","pret":0.00384,"close":58.37}
{"ticker":"SBUX","date":"2015-09-25","pret":0.02648,"close":57.99}
{"ticker":"SBUX","date":"2015-09-28","pret":-0.01556,"close":55.77}
{"ticker":"SBUX","date":"2015-09-29","pret":-0.03795,"close":55.72}
{"ticker":"SBUX","date":"2015-09-30","pret":0.0098,"close":56.84}
{"ticker":"SBUX","date":"2015-10-01","pret":0.01041,"close":57.48}
{"ticker":"SBUX","date":"2015-10-02","pret":0,"close":58.08}
{"ticker":"SBUX","date":"2015-10-05","pret":0.02598,"close":59.04}
{"ticker":"SBUX","date":"2015-10-06","pret":0.00563,"close":58.69}
{"ticker":"SBUX","date":"2015-10-07","pret":-0.00341,"close":58.78}
{"ticker":"SBUX","date":"2015-10-08","pret":0.00273,"close":59.46}
{"ticker":"SBUX","date":"2015-10-09","pret":0.01167,"close":60.07}
{"ticker":"SBUX","date":"2015-10-12","pret":0.01469,"close":60.54}
{"ticker":"SBUX","date":"2015-10-13","pret":-0.00017,"close":60.16}
{"ticker":"SBUX","date":"2015-10-14","pret":-0.00565,"close":58.82}
{"ticker":"SBUX","date":"2015-10-15","pret":-0.01766,"close":59.69}
{"ticker":"SBUX","date":"2015-10-16","pret":0.01699,"close":59.93}
{"ticker":"SBUX","date":"2015-10-19","pret":0.00283,"close":60.97}
{"ticker":"SBUX","date":"2015-10-20","pret":0.01796,"close":60.88}
{"ticker":"SBUX","date":"2015-10-21","pret":-0.00245,"close":60.53}
{"ticker":"SBUX","date":"2015-10-22","pret":-0.0018,"close":61.49}
{"ticker":"SBUX","date":"2015-10-23","pret":0.01869,"close":62.61}
{"ticker":"SBUX","date":"2015-10-26","pret":0.01391,"close":63.43}
{"ticker":"SBUX","date":"2015-10-27","pret":0.00617,"close":62.71}
{"ticker":"SBUX","date":"2015-10-28","pret":-0.00411,"close":63.51}
{"ticker":"SBUX","date":"2015-10-29","pret":0.0049,"close":62.5}
{"ticker":"SBUX","date":"2015-10-30","pret":0.00425,"close":62.57}
{"ticker":"SBUX","date":"2015-11-02","pret":-0.01073,"close":62.24}
{"ticker":"SBUX","date":"2015-11-03","pret":-0.01616,"close":62.8}
{"ticker":"SBUX","date":"2015-11-04","pret":0.01664,"close":61.96}
{"ticker":"SBUX","date":"2015-11-05","pret":-0.01197,"close":62.28}
{"ticker":"SBUX","date":"2015-11-06","pret":-0.00386,"close":61.97}
{"ticker":"SBUX","date":"2015-11-09","pret":-0.00485,"close":61.34}
{"ticker":"SBUX","date":"2015-11-10","pret":-0.00341,"close":62.18}
{"ticker":"SBUX","date":"2015-11-11","pret":0.01628,"close":61.87}
{"ticker":"SBUX","date":"2015-11-12","pret":-0.01953,"close":61.07}
{"ticker":"SBUX","date":"2015-11-13","pret":-0.00736,"close":59.74}
{"ticker":"SBUX","date":"2015-11-16","pret":-0.02309,"close":60.68}
{"ticker":"SBUX","date":"2015-11-17","pret":0.02408,"close":60.55}
{"ticker":"SBUX","date":"2015-11-18","pret":-0.00477,"close":61.8}
{"ticker":"SBUX","date":"2015-11-19","pret":0.01862,"close":61.46}
{"ticker":"SBUX","date":"2015-11-20","pret":0.00259,"close":61.99}
{"ticker":"SBUX","date":"2015-11-23","pret":0.0029,"close":62.64}
{"ticker":"SBUX","date":"2015-11-24","pret":-0.00129,"close":61.96}
{"ticker":"SBUX","date":"2015-11-25","pret":-0.00016,"close":62.19}
{"ticker":"SBUX","date":"2015-11-26"}
{"ticker":"SBUX","date":"2015-11-27","pret":0.00225,"close":62.18}
{"ticker":"SBUX","date":"2015-11-30","pret":-0.00145,"close":61.39}
{"ticker":"SBUX","date":"2015-12-01","pret":-0.01656,"close":61.37}
{"ticker":"SBUX","date":"2015-12-02","pret":0.00896,"close":61.22}
{"ticker":"SBUX","date":"2015-12-03","pret":-0.00423,"close":59.55}
{"ticker":"SBUX","date":"2015-12-04","pret":-0.02491,"close":61.75}
{"ticker":"SBUX","date":"2015-12-07","pret":0.03108,"close":61.89}
{"ticker":"SBUX","date":"2015-12-08","pret":-0.00097,"close":62.16}
{"ticker":"SBUX","date":"2015-12-09","pret":0.00032,"close":61.18}
{"ticker":"SBUX","date":"2015-12-10","pret":-0.00944,"close":61.87}
{"ticker":"SBUX","date":"2015-12-11","pret":-0.00443,"close":59.82}
{"ticker":"SBUX","date":"2015-12-14","pret":-0.01356,"close":59.92}
{"ticker":"SBUX","date":"2015-12-15","pret":0.00614,"close":59.98}
{"ticker":"SBUX","date":"2015-12-16","pret":-0.00149,"close":60.35}
{"ticker":"SBUX","date":"2015-12-17"}
{"ticker":"SBUX","date":"2015-12-18","pret":-0.01874,"close":58.62}
{"ticker":"SBUX","date":"2015-12-21","pret":-0.00525,"close":59.54}
{"ticker":"SBUX","date":"2015-12-22","pret":0.01767,"close":59.99}
{"ticker":"SBUX","date":"2015-12-23","pret":0.00532,"close":60.34}
{"ticker":"SBUX","date":"2015-12-24","pret":0.00182,"close":60.32}
{"ticker":"SBUX","date":"2015-12-28","pret":-0.00581,"close":60.19}
{"ticker":"SBUX","date":"2015-12-29","pret":0.0073,"close":61.13}
{"ticker":"SBUX","date":"2015-12-30","pret":0.01249,"close":60.82}
{"ticker":"SBUX","date":"2015-12-31","pret":-0.00935,"close":60.03}
{"ticker":"SBUX","date":"2016-01-04","pret":-0.03149,"close":58.26}
{"ticker":"SBUX","date":"2016-01-05","pret":0.00034,"close":58.65}
{"ticker":"SBY","date":"2015-01-02","pret":-0.00956,"close":16.76}
{"ticker":"SBY","date":"2015-01-05","pret":0.0012,"close":16.73}
{"ticker":"SBY","date":"2015-01-06","pret":0.00777,"close":16.54}
{"ticker":"SBY","date":"2015-01-07","pret":-0.01318,"close":16.55}
{"ticker":"SBY","date":"2015-01-08","pret":-0.0006,"close":16.4}
{"ticker":"SBY","date":"2015-01-09","pret":-0.00666,"close":16.36}
{"ticker":"SBY","date":"2015-01-12","pret":-0.00304,"close":16.5}
{"ticker":"SBY","date":"2015-01-13","pret":0.00729,"close":16.49}
{"ticker":"SBY","date":"2015-01-14","pret":-0.00424,"close":16.25}
{"ticker":"SBY","date":"2015-01-15","pret":-0.01407,"close":16.19}
{"ticker":"SBY","date":"2015-01-16","pret":-0.00866,"close":16.23}
{"ticker":"SBY","date":"2015-01-20","pret":0.00681,"close":16.2}
{"ticker":"SBY","date":"2015-01-21","pret":-0.00619,"close":16.15}
{"ticker":"SBY","date":"2015-01-22","pret":0.00186,"close":16.1}
{"ticker":"SBY","date":"2015-01-23","pret":-0.00248,"close":15.91}
{"ticker":"SBY","date":"2015-01-26","pret":-0.00874,"close":15.98}
{"ticker":"SBY","date":"2015-01-27","pret":-0.0044,"close":15.92}
{"ticker":"SBY","date":"2015-01-28","pret":0.00189,"close":15.81}
{"ticker":"SBY","date":"2015-01-29","pret":-0.0063,"close":15.81}
{"ticker":"SBY","date":"2015-01-30","pret":-0.0019,"close":15.58}
{"ticker":"SBY","date":"2015-02-02","pret":-0.01404,"close":15.54}
{"ticker":"SBY","date":"2015-02-03","pret":0.00257,"close":15.74}
{"ticker":"SBY","date":"2015-02-04","pret":0.00384,"close":15.58}
{"ticker":"SBY","date":"2015-02-05","pret":-0.00512,"close":15.81}
{"ticker":"SBY","date":"2015-02-06","pret":0.01276,"close":15.59}
{"ticker":"SBY","date":"2015-02-09","pret":-0.01468,"close":15.58}
{"ticker":"SBY","date":"2015-02-10","pret":0.00449,"close":15.59}
{"ticker":"SBY","date":"2015-02-11","pret":-0.00385,"close":15.66}
{"ticker":"SBY","date":"2015-02-12","pret":0.00704,"close":15.72}
{"ticker":"SBY","date":"2015-02-13","pret":-0.00064,"close":15.67}
{"ticker":"SBY","date":"2015-02-17","pret":-0.00384,"close":15.74}
{"ticker":"SBY","date":"2015-02-18","pret":0.01084,"close":15.93}
{"ticker":"SBY","date":"2015-02-19","pret":0.00569,"close":15.88}
{"ticker":"SBY","date":"2015-02-20","pret":0.00252,"close":15.9}
{"ticker":"SBY","date":"2015-02-23","pret":-0.00189,"close":15.82}
{"ticker":"SBY","date":"2015-02-24","pret":-0.00822,"close":15.72}
{"ticker":"SBY","date":"2015-02-25","pret":-0.00254,"close":15.63}
{"ticker":"SBY","date":"2015-02-26","pret":-0.00832,"close":15.48}
{"ticker":"SBY","date":"2015-02-27","pret":0.00192,"close":16.16}
{"ticker":"SBY","date":"2015-03-02","pret":0.03465,"close":16.32}
{"ticker":"SBY","date":"2015-03-03","pret":0.01475,"close":16.39}
{"ticker":"SBY","date":"2015-03-04","pret":-0.00183,"close":16.36}
{"ticker":"SBY","date":"2015-03-05","pret":0.00183,"close":16.34}
{"ticker":"SBY","date":"2015-03-06","pret":-0.00858,"close":15.92}
{"ticker":"SBY","date":"2015-03-09","pret":-0.02052,"close":15.96}
{"ticker":"SBY","date":"2015-03-10","pret":-0.00189,"close":15.92}
{"ticker":"SBY","date":"2015-03-11","pret":0.00377,"close":15.75}
{"ticker":"SBY","date":"2015-03-12","pret":-0.00566,"close":15.77}
{"ticker":"SBY","date":"2015-03-13","pret":-0.00506,"close":15.75}
{"ticker":"SBY","date":"2015-03-16","pret":-0.00063,"close":15.95}
{"ticker":"SBY","date":"2015-03-17","pret":0.00443,"close":15.96}
{"ticker":"SBY","date":"2015-03-18","pret":0.0088,"close":16.12}
{"ticker":"SBY","date":"2015-03-19","pret":0.00686,"close":16.02}
{"ticker":"SBY","date":"2015-03-20","pret":-0.00249,"close":16.16}
{"ticker":"SBY","date":"2015-03-23","pret":0.00745,"close":16.22}
{"ticker":"SBY","date":"2015-03-24","pret":0.00124,"close":16.11}
{"ticker":"SBY","date":"2015-03-25","pret":-0.00682,"close":15.86}
{"ticker":"SBY","date":"2015-03-26","pret":-0.00874,"close":15.84}
{"ticker":"SBY","date":"2015-03-27","pret":-0.00692,"close":16.02}
{"ticker":"SBY","date":"2015-03-30","pret":0.01256,"close":16.1}
{"ticker":"SBY","date":"2015-03-31","pret":0.00249,"close":16.16}
{"ticker":"SBY","date":"2015-04-01","pret":0,"close":16.06}
{"ticker":"SBY","date":"2015-04-02","pret":-0.00062,"close":16.16}
{"ticker":"SBY","date":"2015-04-06","pret":0.00683,"close":16.17}
{"ticker":"SBY","date":"2015-04-07","pret":-0.00372,"close":16.11}
{"ticker":"SBY","date":"2015-04-08","pret":0.00248,"close":16.04}
{"ticker":"SBY","date":"2015-04-09","pret":-0.00871,"close":15.89}
{"ticker":"SBY","date":"2015-04-10","pret":-0.00313,"close":15.91}
{"ticker":"SBY","date":"2015-04-13","pret":-0.00188,"close":15.85}
{"ticker":"SBY","date":"2015-04-14","pret":-0.00504,"close":15.86}
{"ticker":"SBY","date":"2015-04-15","pret":0.00504,"close":15.85}
{"ticker":"SBY","date":"2015-04-16","pret":-0.00883,"close":15.84}
{"ticker":"SBY","date":"2015-04-17","pret":0.00379,"close":15.74}
{"ticker":"SBY","date":"2015-04-20","pret":-0.00443,"close":15.83}
{"ticker":"SBY","date":"2015-04-21","pret":0.00253,"close":15.83}
{"ticker":"SBY","date":"2015-04-22","pret":-0.00063,"close":15.85}
{"ticker":"SBY","date":"2015-04-23","pret":0.00253,"close":15.93}
{"ticker":"SBY","date":"2015-04-24","pret":0.00441,"close":15.94}
{"ticker":"SBY","date":"2015-04-27","pret":0.00126,"close":15.87}
{"ticker":"SBY","date":"2015-04-28","pret":-0.00314,"close":15.92}
{"ticker":"SBY","date":"2015-04-29","pret":-0.00126,"close":15.82}
{"ticker":"SBY","date":"2015-04-30","pret":-0.00696,"close":15.47}
{"ticker":"SBY","date":"2015-05-01","pret":-0.01922,"close":15.38}
{"ticker":"SBY","date":"2015-05-04","pret":-0.00389,"close":15.31}
{"ticker":"SBY","date":"2015-05-05","pret":-0.00848,"close":15.21}
{"ticker":"SBY","date":"2015-05-06","pret":-0.00197,"close":15.25}
{"ticker":"SBY","date":"2015-05-07","pret":0.00719,"close":15.44}
{"ticker":"SBY","date":"2015-05-08","pret":0.00972,"close":15.48}
{"ticker":"SBY","date":"2015-05-11","pret":-0.00323,"close":15.3}
{"ticker":"SBY","date":"2015-05-12","pret":-0.01303,"close":15.27}
{"ticker":"SBY","date":"2015-05-13","pret":0.00393,"close":15.1}
{"ticker":"SBY","date":"2015-05-14","pret":-0.01249,"close":15.37}
{"ticker":"SBY","date":"2015-05-15","pret":0.0177,"close":15.44}
{"ticker":"SBY","date":"2015-05-18","pret":0.0013,"close":15.48}
{"ticker":"SBY","date":"2015-05-19","pret":0.0013,"close":15.52}
{"ticker":"SBY","date":"2015-05-20","pret":0.00839,"close":15.61}
{"ticker":"SBY","date":"2015-05-21","pret":0.00257,"close":15.55}
{"ticker":"SBY","date":"2015-05-22","pret":0.00064,"close":15.56}
{"ticker":"SBY","date":"2015-05-26","pret":-0.00321,"close":15.54}
{"ticker":"SBY","date":"2015-05-27","pret":-0.00193,"close":15.59}
{"ticker":"SBY","date":"2015-05-28","pret":0.00193,"close":15.55}
{"ticker":"SBY","date":"2015-05-29","pret":-0.00193,"close":15.44}
{"ticker":"SBY","date":"2015-06-01","pret":-0.00452,"close":15.53}
{"ticker":"SBY","date":"2015-06-02","pret":0,"close":15.57}
{"ticker":"SBY","date":"2015-06-03","pret":0.00709,"close":15.63}
{"ticker":"SBY","date":"2015-06-04","pret":0.00064,"close":15.53}
{"ticker":"SBY","date":"2015-06-05","pret":-0.00708,"close":15.55}
{"ticker":"SBY","date":"2015-06-08","pret":0.00323,"close":15.57}
{"ticker":"SBY","date":"2015-06-09","pret":0.00129,"close":15.54}
{"ticker":"SBY","date":"2015-06-10","pret":0.00385,"close":15.51}
{"ticker":"SBY","date":"2015-06-11","pret":-0.00579,"close":15.4}
{"ticker":"SBY","date":"2015-06-12","pret":-0.01037,"close":15.34}
{"ticker":"SBY","date":"2015-06-15","pret":-0.00196,"close":15.18}
{"ticker":"SBY","date":"2015-06-16","pret":-0.0105,"close":15.22}
{"ticker":"SBY","date":"2015-06-17","pret":0.00592,"close":15.25}
{"ticker":"SBY","date":"2015-06-18","pret":0.00458,"close":15.72}
{"ticker":"SBY","date":"2015-06-19","pret":0.02705,"close":15.73}
{"ticker":"SBY","date":"2015-06-22","pret":0.06219,"close":16.22}
{"ticker":"SBY","date":"2015-06-23","pret":-0.02908,"close":16.48}
{"ticker":"SBY","date":"2015-06-24","pret":0.01282,"close":16.56}
{"ticker":"SBY","date":"2015-06-25","pret":0.00484,"close":16.41}
{"ticker":"SBY","date":"2015-06-26","pret":-0.00666,"close":16.4}
{"ticker":"SBY","date":"2015-06-29","pret":-0.00488,"close":16.31}
{"ticker":"SBY","date":"2015-06-30","pret":0.00122,"close":16.29}
{"ticker":"SBY","date":"2015-07-01","pret":0.00061,"close":16.48}
{"ticker":"SBY","date":"2015-07-02","pret":0.01693,"close":16.55}
{"ticker":"SBY","date":"2015-07-06","pret":-0.0036,"close":16.6}
{"ticker":"SBY","date":"2015-07-07","pret":0.0012,"close":16.58}
{"ticker":"SBY","date":"2015-07-08","pret":-0.00241,"close":16.44}
{"ticker":"SBY","date":"2015-07-09","pret":0.0072,"close":16.47}
{"ticker":"SBY","date":"2015-07-10","pret":-0.00901,"close":16.46}
{"ticker":"SBY","date":"2015-07-13","pret":-0.00121,"close":16.49}
{"ticker":"SBY","date":"2015-07-14","pret":0.00482,"close":16.49}
{"ticker":"SBY","date":"2015-07-15","pret":-0.00785,"close":16.5}
{"ticker":"SBY","date":"2015-07-16","pret":0.00423,"close":16.47}
{"ticker":"SBY","date":"2015-07-17","pret":-0.00423,"close":16.6}
{"ticker":"SBY","date":"2015-07-20","pret":0.00604,"close":16.55}
{"ticker":"SBY","date":"2015-07-21","pret":-0.00241,"close":16.54}
{"ticker":"SBY","date":"2015-07-22","pret":-0.00121,"close":16.55}
{"ticker":"SBY","date":"2015-07-23","pret":0.00242,"close":16.39}
{"ticker":"SBY","date":"2015-07-24","pret":-0.01153,"close":16.15}
{"ticker":"SBY","date":"2015-07-27","pret":-0.01599,"close":16.14}
{"ticker":"SBY","date":"2015-07-28","pret":0.00248,"close":16.12}
{"ticker":"SBY","date":"2015-07-29","pret":-0.00434,"close":16.22}
{"ticker":"SBY","date":"2015-07-30","pret":0.00743,"close":16.23}
{"ticker":"SBY","date":"2015-07-31","pret":0.00185,"close":16.21}
{"ticker":"SBY","date":"2015-08-03","pret":-0.00308,"close":16.22}
{"ticker":"SBY","date":"2015-08-04","pret":0.0037,"close":16.29}
{"ticker":"SBY","date":"2015-08-05","pret":0.00246,"close":16.4}
{"ticker":"SBY","date":"2015-08-06","pret":0.02604,"close":16.45}
{"ticker":"SBY","date":"2015-08-07","pret":-0.02053,"close":16.21}
{"ticker":"SBY","date":"2015-08-10","pret":-0.00796,"close":16.26}
{"ticker":"SBY","date":"2015-08-11","pret":-0.00308,"close":16.31}
{"ticker":"SBY","date":"2015-08-12","pret":0.00247,"close":16.32}
{"ticker":"SBY","date":"2015-08-13","pret":0.00123,"close":16.3}
{"ticker":"SBY","date":"2015-08-14","pret":0.00061,"close":16.34}
{"ticker":"SBY","date":"2015-08-17","pret":0.00245,"close":16.42}
{"ticker":"SBY","date":"2015-08-18","pret":0.00489,"close":16.7}
{"ticker":"SBY","date":"2015-08-19","pret":0.01633,"close":16.61}
{"ticker":"SBY","date":"2015-08-20","pret":-0.00722,"close":16.52}
{"ticker":"SBY","date":"2015-08-21","pret":-0.01583,"close":16.37}
{"ticker":"SBY","date":"2015-08-24","pret":-0.01235,"close":15.77}
{"ticker":"SBY","date":"2015-08-25","pret":-0.01188,"close":15.55}
{"ticker":"SBY","date":"2015-08-26","pret":-0.00821,"close":15.69}
{"ticker":"SBY","date":"2015-08-27","pret":-0.00381,"close":15.8}
{"ticker":"SBY","date":"2015-08-28","pret":0.00508,"close":15.89}
{"ticker":"SBY","date":"2015-08-31","pret":0.00063,"close":15.66}
{"ticker":"SBY","date":"2015-09-01","pret":-0.01917,"close":15.53}
{"ticker":"SBY","date":"2015-09-02","pret":0.01155,"close":15.81}
{"ticker":"SBY","date":"2015-09-03","pret":0.01393,"close":16.17}
{"ticker":"SBY","date":"2015-09-04","pret":0.01374,"close":16.01}
{"ticker":"SBY","date":"2015-09-08","pret":0.00062,"close":16.07}
{"ticker":"SBY","date":"2015-09-09","pret":0.00124,"close":16.02}
{"ticker":"SBY","date":"2015-09-10","pret":-0.00808,"close":16.12}
{"ticker":"SBY","date":"2015-09-11","pret":0.00312,"close":16.22}
{"ticker":"SBY","date":"2015-09-14","pret":0.00929,"close":16.3}
{"ticker":"SBY","date":"2015-09-15","pret":0.00492,"close":16.1}
{"ticker":"SBY","date":"2015-09-16","pret":-0.01235,"close":16.22}
{"ticker":"SBY","date":"2015-09-17","pret":0.00248,"close":16.31}
{"ticker":"SBY","date":"2015-09-18","pret":0.00309,"close":16.29}
{"ticker":"SBY","date":"2015-09-21","pret":0.01045,"close":16.7}
{"ticker":"SBY","date":"2015-09-22","pret":0.01336,"close":16.57}
{"ticker":"SBY","date":"2015-09-23","pret":0.0006,"close":16.66}
{"ticker":"SBY","date":"2015-09-24","pret":0.00181,"close":16.57}
{"ticker":"SBY","date":"2015-09-25","pret":-0.00483,"close":16.42}
{"ticker":"SBY","date":"2015-09-28","pret":-0.00667,"close":15.97}
{"ticker":"SBY","date":"2015-09-29","pret":-0.0284,"close":15.92}
{"ticker":"SBY","date":"2015-09-30","pret":0.00063,"close":16.01}
{"ticker":"SBY","date":"2015-10-01","pret":0.00375,"close":15.99}
{"ticker":"SBY","date":"2015-10-02","pret":-0.01255,"close":16.02}
{"ticker":"SBY","date":"2015-10-05","pret":0.01317,"close":16.18}
{"ticker":"SBY","date":"2015-10-06","pret":0.00745,"close":16.2}
{"ticker":"SBY","date":"2015-10-07","pret":0.00185,"close":16.38}
{"ticker":"SBY","date":"2015-10-08","pret":0.01044,"close":16.53}
{"ticker":"SBY","date":"2015-10-09","pret":0.01214,"close":16.5}
{"ticker":"SBY","date":"2015-10-12","pret":-0.00423,"close":16.66}
{"ticker":"SBY","date":"2015-10-13","pret":0.00604,"close":16.57}
{"ticker":"SBY","date":"2015-10-14","pret":-0.00241,"close":16.55}
{"ticker":"SBY","date":"2015-10-15","pret":-0.0006,"close":16.79}
{"ticker":"SBY","date":"2015-10-16","pret":0.01737,"close":16.88}
{"ticker":"SBY","date":"2015-10-19","pret":-0.01798,"close":16.67}
{"ticker":"SBY","date":"2015-10-20","pret":0,"close":16.54}
{"ticker":"SBY","date":"2015-10-21","pret":0.00242,"close":16.43}
{"ticker":"SBY","date":"2015-10-22","pret":-0.00484,"close":16.64}
{"ticker":"SBY","date":"2015-10-23","pret":0.01025,"close":16.6}
{"ticker":"SBY","date":"2015-10-26","pret":-0.00602,"close":16.61}
{"ticker":"SBY","date":"2015-10-27","pret":0.00121,"close":16.55}
{"ticker":"SBY","date":"2015-10-28","pret":-0.00241,"close":16.63}
{"ticker":"SBY","date":"2015-10-29","pret":0.00241,"close":16.55}
{"ticker":"SBY","date":"2015-10-30","pret":0,"close":16.2}
{"ticker":"SBY","date":"2015-11-02","pret":-0.02071,"close":16.59}
{"ticker":"SBY","date":"2015-11-03","pret":0.01769,"close":16.46}
{"ticker":"SBY","date":"2015-11-04","pret":-0.00485,"close":16.43}
{"ticker":"SBY","date":"2015-11-05","pret":-0.01963,"close":16.07}
{"ticker":"SBY","date":"2015-11-06","pret":-0.01247,"close":15.74}
{"ticker":"SBY","date":"2015-11-09","pret":-0.01453,"close":15.48}
{"ticker":"SBY","date":"2015-11-10","pret":-0.01863,"close":15.45}
{"ticker":"SBY","date":"2015-11-11","pret":0.00388,"close":15.44}
{"ticker":"SBY","date":"2015-11-12","pret":-0.00518,"close":15.23}
{"ticker":"SBY","date":"2015-11-13","pret":-0.01307,"close":15.09}
{"ticker":"SBY","date":"2015-11-16","pret":-0.00925,"close":15.08}
{"ticker":"SBY","date":"2015-11-17","pret":-0.00266,"close":15.15}
{"ticker":"SBY","date":"2015-11-18","pret":0.01126,"close":15.32}
{"ticker":"SBY","date":"2015-11-19","pret":0.00852,"close":15.31}
{"ticker":"SBY","date":"2015-11-20","pret":0.00456,"close":15.42}
{"ticker":"SBY","date":"2015-11-23","pret":0.0013,"close":15.36}
{"ticker":"SBY","date":"2015-11-24","pret":-0.00716,"close":15.35}
{"ticker":"SBY","date":"2015-11-25","pret":0.00391,"close":15.42}
{"ticker":"SBY","date":"2015-11-26"}
{"ticker":"SBY","date":"2015-11-27","pret":0.0013,"close":15.52}
{"ticker":"SBY","date":"2015-11-30","pret":0.01035,"close":15.73}
{"ticker":"SBY","date":"2015-12-01","pret":0.01342,"close":15.62}
{"ticker":"SBY","date":"2015-12-02","pret":-0.00765,"close":15.37}
{"ticker":"SBY","date":"2015-12-03","pret":-0.01158,"close":15.26}
{"ticker":"SBY","date":"2015-12-04","pret":-0.01172,"close":15.64}
{"ticker":"SBY","date":"2015-12-07","pret":0.02202,"close":15.58}
{"ticker":"SBY","date":"2015-12-08","pret":-0.01095,"close":15.55}
{"ticker":"SBY","date":"2015-12-09","pret":0.00517,"close":15.53}
{"ticker":"SBY","date":"2015-12-10","pret":0.00257,"close":15.51}
{"ticker":"SBY","date":"2015-12-11","pret":-0.01359,"close":15.45}
{"ticker":"SBY","date":"2015-12-14","pret":0.00325,"close":15.45}
{"ticker":"SBY","date":"2015-12-15","pret":0.00969,"close":15.58}
{"ticker":"SBY","date":"2015-12-16","pret":0.00577,"close":15.63}
{"ticker":"SBY","date":"2015-12-17"}
{"ticker":"SBY","date":"2015-12-18","pret":-0.00449,"close":15.71}
{"ticker":"SBY","date":"2015-12-21","pret":0.01149,"close":15.83}
{"ticker":"SBY","date":"2015-12-22","pret":0.00822,"close":15.86}
{"ticker":"SBY","date":"2015-12-23","pret":-0.00189,"close":15.78}
{"ticker":"SBY","date":"2015-12-24","pret":-0.00253,"close":15.82}
{"ticker":"SBY","date":"2015-12-28","pret":0.0019,"close":15.77}
{"ticker":"SBY","date":"2015-12-29","pret":0,"close":15.92}
{"ticker":"SBY","date":"2015-12-30","pret":0.00504,"close":15.76}
{"ticker":"SBY","date":"2015-12-31","pret":-0.01201,"close":15.66}
{"ticker":"SBY","date":"2016-01-04","pret":-0.00638,"close":15.59}
{"ticker":"SBY","date":"2016-01-05","pret":0.00192,"close":15.79}
{"ticker":"SC","date":"2015-01-02","pret":-0.00202,"close":20}
{"ticker":"SC","date":"2015-01-05","pret":0.00706,"close":19.25}
{"ticker":"SC","date":"2015-01-06","pret":-0.03215,"close":19}
{"ticker":"SC","date":"2015-01-07","pret":-0.00468,"close":19.34}
{"ticker":"SC","date":"2015-01-08","pret":0.015,"close":19.79}
{"ticker":"SC","date":"2015-01-09","pret":0.01781,"close":19.44}
{"ticker":"SC","date":"2015-01-12","pret":-0.02038,"close":19.44}
{"ticker":"SC","date":"2015-01-13","pret":0.00871,"close":19.91}
{"ticker":"SC","date":"2015-01-14","pret":0.00255,"close":19.73}
{"ticker":"SC","date":"2015-01-15","pret":0.00609,"close":19.37}
{"ticker":"SC","date":"2015-01-16","pret":-0.0251,"close":19.28}
{"ticker":"SC","date":"2015-01-20","pret":0.00414,"close":18.78}
{"ticker":"SC","date":"2015-01-21","pret":-0.03042,"close":18.61}
{"ticker":"SC","date":"2015-01-22","pret":-0.00107,"close":18.79}
{"ticker":"SC","date":"2015-01-23","pret":-0.00588,"close":18.55}
{"ticker":"SC","date":"2015-01-26","pret":-0.00484,"close":18.74}
{"ticker":"SC","date":"2015-01-27","pret":-0.00324,"close":18.53}
{"ticker":"SC","date":"2015-01-28","pret":0.00647,"close":18.03}
{"ticker":"SC","date":"2015-01-29","pret":-0.03109,"close":18.04}
{"ticker":"SC","date":"2015-01-30","pret":-0.00834,"close":17.85}
{"ticker":"SC","date":"2015-02-02","pret":0,"close":18.63}
{"ticker":"SC","date":"2015-02-03","pret":0.08715,"close":19.98}
{"ticker":"SC","date":"2015-02-04","pret":0.03324,"close":20.97}
{"ticker":"SC","date":"2015-02-05","pret":0.0507,"close":20.51}
{"ticker":"SC","date":"2015-02-06","pret":-0.0306,"close":20.83}
{"ticker":"SC","date":"2015-02-09","pret":0.01302,"close":20.73}
{"ticker":"SC","date":"2015-02-10","pret":-0.00144,"close":21.1}
{"ticker":"SC","date":"2015-02-11","pret":0.01335,"close":21.39}
{"ticker":"SC","date":"2015-02-12","pret":0.01969,"close":21.73}
{"ticker":"SC","date":"2015-02-13","pret":0.00924,"close":22.11}
{"ticker":"SC","date":"2015-02-17","pret":0.01733,"close":22.43}
{"ticker":"SC","date":"2015-02-18","pret":0.01213,"close":22.25}
{"ticker":"SC","date":"2015-02-19","pret":-0.00897,"close":22.49}
{"ticker":"SC","date":"2015-02-20","pret":0.01298,"close":22.98}
{"ticker":"SC","date":"2015-02-23","pret":0.01807,"close":22.72}
{"ticker":"SC","date":"2015-02-24","pret":-0.00526,"close":22.55}
{"ticker":"SC","date":"2015-02-25","pret":-0.00882,"close":22.48}
{"ticker":"SC","date":"2015-02-26","pret":-0.00578,"close":22.5}
{"ticker":"SC","date":"2015-02-27","pret":-0.00089,"close":22.53}
{"ticker":"SC","date":"2015-03-02","pret":0.00134,"close":21.98}
{"ticker":"SC","date":"2015-03-03","pret":-0.02572,"close":22.02}
{"ticker":"SC","date":"2015-03-04","pret":0.00274,"close":21.93}
{"ticker":"SC","date":"2015-03-05","pret":-0.00182,"close":21.8}
{"ticker":"SC","date":"2015-03-06","pret":-0.01472,"close":22.43}
{"ticker":"SC","date":"2015-03-09","pret":0.04219,"close":22.25}
{"ticker":"SC","date":"2015-03-10","pret":-0.02019,"close":22.1}
{"ticker":"SC","date":"2015-03-11","pret":-0.00136,"close":22.36}
{"ticker":"SC","date":"2015-03-12","pret":-0.02249,"close":22.15}
{"ticker":"SC","date":"2015-03-13","pret":0.02793,"close":22.08}
{"ticker":"SC","date":"2015-03-16","pret":0.00045,"close":22.9}
{"ticker":"SC","date":"2015-03-17","pret":0.02716,"close":23.05}
{"ticker":"SC","date":"2015-03-18","pret":0.01092,"close":23.31}
{"ticker":"SC","date":"2015-03-19","pret":0.00822,"close":23.34}
{"ticker":"SC","date":"2015-03-20","pret":0.01029,"close":23.07}
{"ticker":"SC","date":"2015-03-23","pret":-0.01374,"close":22.87}
{"ticker":"SC","date":"2015-03-24","pret":-0.0113,"close":22.5}
{"ticker":"SC","date":"2015-03-25","pret":-0.01276,"close":22.55}
{"ticker":"SC","date":"2015-03-26","pret":-0.01427,"close":22.27}
{"ticker":"SC","date":"2015-03-27","pret":0.0009,"close":22.66}
{"ticker":"SC","date":"2015-03-30","pret":0.02307,"close":22.77}
{"ticker":"SC","date":"2015-03-31","pret":-0.00484,"close":23.14}
{"ticker":"SC","date":"2015-04-01","pret":0.01704,"close":23.34}
{"ticker":"SC","date":"2015-04-02","pret":0.01034,"close":23.12}
{"ticker":"SC","date":"2015-04-06","pret":-0.01643,"close":22.85}
{"ticker":"SC","date":"2015-04-07","pret":-0.00524,"close":22.68}
{"ticker":"SC","date":"2015-04-08","pret":-0.00615,"close":22.52}
{"ticker":"SC","date":"2015-04-09","pret":-0.00619,"close":22.38}
{"ticker":"SC","date":"2015-04-10","pret":-0.00534,"close":22.76}
{"ticker":"SC","date":"2015-04-13","pret":0.01285,"close":22.56}
{"ticker":"SC","date":"2015-04-14","pret":-0.00574,"close":23.13}
{"ticker":"SC","date":"2015-04-15","pret":0.00265,"close":23.2}
{"ticker":"SC","date":"2015-04-16","pret":0.02141,"close":23.07}
{"ticker":"SC","date":"2015-04-17","pret":-0.00694,"close":22.69}
{"ticker":"SC","date":"2015-04-20","pret":-0.00874,"close":22.5}
{"ticker":"SC","date":"2015-04-21","pret":-0.00794,"close":22.63}
{"ticker":"SC","date":"2015-04-22","pret":0.00309,"close":22.68}
{"ticker":"SC","date":"2015-04-23","pret":0.00176,"close":23.05}
{"ticker":"SC","date":"2015-04-24","pret":0.01487,"close":23.11}
{"ticker":"SC","date":"2015-04-27","pret":0.0052,"close":23.01}
{"ticker":"SC","date":"2015-04-28","pret":0.03563,"close":24}
{"ticker":"SC","date":"2015-04-29","pret":0.00291,"close":23.95}
{"ticker":"SC","date":"2015-04-30","pret":-0.00291,"close":24.69}
{"ticker":"SC","date":"2015-05-01","pret":0.03561,"close":24.83}
{"ticker":"SC","date":"2015-05-04","pret":-0.0008,"close":24.07}
{"ticker":"SC","date":"2015-05-05","pret":-0.03356,"close":24.27}
{"ticker":"SC","date":"2015-05-06","pret":0.01528,"close":24.37}
{"ticker":"SC","date":"2015-05-07","pret":-0.0037,"close":24.32}
{"ticker":"SC","date":"2015-05-08","pret":0.00697,"close":24.25}
{"ticker":"SC","date":"2015-05-11","pret":-0.01192,"close":24.38}
{"ticker":"SC","date":"2015-05-12","pret":0.00371,"close":24.51}
{"ticker":"SC","date":"2015-05-13","pret":0.01269,"close":24.59}
{"ticker":"SC","date":"2015-05-14","pret":0.00649,"close":24.38}
{"ticker":"SC","date":"2015-05-15","pret":-0.00608,"close":24.81}
{"ticker":"SC","date":"2015-05-18","pret":0.00971,"close":25.04}
{"ticker":"SC","date":"2015-05-19","pret":0.01041,"close":25.25}
{"ticker":"SC","date":"2015-05-20","pret":0.00833,"close":25.4}
{"ticker":"SC","date":"2015-05-21","pret":0.00473,"close":25.18}
{"ticker":"SC","date":"2015-05-22","pret":-0.01466,"close":25.05}
{"ticker":"SC","date":"2015-05-26","pret":0,"close":24.55}
{"ticker":"SC","date":"2015-05-27","pret":-0.01975,"close":24.93}
{"ticker":"SC","date":"2015-05-28","pret":0.01334,"close":24.69}
{"ticker":"SC","date":"2015-05-29","pret":-0.00847,"close":24.5}
{"ticker":"SC","date":"2015-06-01","pret":-0.00365,"close":24.54}
{"ticker":"SC","date":"2015-06-02","pret":0,"close":24.53}
{"ticker":"SC","date":"2015-06-03","pret":-0.00326,"close":24.82}
{"ticker":"SC","date":"2015-06-04","pret":0.01498,"close":24.56}
{"ticker":"SC","date":"2015-06-05","pret":-0.00928,"close":24.53}
{"ticker":"SC","date":"2015-06-08","pret":-0.00651,"close":24.58}
{"ticker":"SC","date":"2015-06-09","pret":0.00367,"close":24.44}
{"ticker":"SC","date":"2015-06-10","pret":-0.00204,"close":24.63}
{"ticker":"SC","date":"2015-06-11","pret":0.00488,"close":25.15}
{"ticker":"SC","date":"2015-06-12","pret":0.01848,"close":25.46}
{"ticker":"SC","date":"2015-06-15","pret":0.00674,"close":25.63}
{"ticker":"SC","date":"2015-06-16","pret":0.01296,"close":25.98}
{"ticker":"SC","date":"2015-06-17","pret":0.01472,"close":25.89}
{"ticker":"SC","date":"2015-06-18","pret":0.00269,"close":26.25}
{"ticker":"SC","date":"2015-06-19","pret":0.00992,"close":26.45}
{"ticker":"SC","date":"2015-06-22","pret":0.0102,"close":26.46}
{"ticker":"SC","date":"2015-06-23","pret":-0.01058,"close":26.52}
{"ticker":"SC","date":"2015-06-24","pret":0.00795,"close":26.34}
{"ticker":"SC","date":"2015-06-25","pret":-0.01137,"close":25.8}
{"ticker":"SC","date":"2015-06-26","pret":-0.0173,"close":26.11}
{"ticker":"SC","date":"2015-06-29","pret":-0.00701,"close":25.55}
{"ticker":"SC","date":"2015-06-30","pret":-0.00156,"close":25.57}
{"ticker":"SC","date":"2015-07-01","pret":0.01128,"close":26.48}
{"ticker":"SC","date":"2015-07-02","pret":0.02521,"close":26.2}
{"ticker":"SC","date":"2015-07-06","pret":-0.02948,"close":24.01}
{"ticker":"SC","date":"2015-07-07","pret":-0.06708,"close":24.05}
{"ticker":"SC","date":"2015-07-08","pret":-0.00792,"close":23.57}
{"ticker":"SC","date":"2015-07-09","pret":0.00042,"close":23.79}
{"ticker":"SC","date":"2015-07-10","pret":0.00543,"close":23.98}
{"ticker":"SC","date":"2015-07-13","pret":0.00705,"close":24}
{"ticker":"SC","date":"2015-07-14","pret":-0.00788,"close":23.98}
{"ticker":"SC","date":"2015-07-15","pret":-0.00418,"close":24.84}
{"ticker":"SC","date":"2015-07-16","pret":0.045,"close":24.76}
{"ticker":"SC","date":"2015-07-17","pret":-0.01045,"close":24.85}
{"ticker":"SC","date":"2015-07-20","pret":0.00484,"close":24.93}
{"ticker":"SC","date":"2015-07-21","pret":0,"close":24.87}
{"ticker":"SC","date":"2015-07-22","pret":-0.0008,"close":25.07}
{"ticker":"SC","date":"2015-07-23","pret":0.00922,"close":24.83}
{"ticker":"SC","date":"2015-07-24","pret":-0.0068,"close":24.53}
{"ticker":"SC","date":"2015-07-27","pret":-0.02234,"close":24.29}
{"ticker":"SC","date":"2015-07-28","pret":-0.00247,"close":24.96}
{"ticker":"SC","date":"2015-07-29","pret":0.02921,"close":25.11}
{"ticker":"SC","date":"2015-07-30","pret":-0.0004,"close":24.55}
{"ticker":"SC","date":"2015-07-31","pret":-0.01491,"close":24.18}
{"ticker":"SC","date":"2015-08-03","pret":-0.01844,"close":24.14}
{"ticker":"SC","date":"2015-08-04","pret":-0.00248,"close":23.73}
{"ticker":"SC","date":"2015-08-05","pret":-0.00208,"close":23.55}
{"ticker":"SC","date":"2015-08-06","pret":-0.02014,"close":22.92}
{"ticker":"SC","date":"2015-08-07","pret":-0.031,"close":22.79}
{"ticker":"SC","date":"2015-08-10","pret":0.00393,"close":23.5}
{"ticker":"SC","date":"2015-08-11","pret":0.01212,"close":22.81}
{"ticker":"SC","date":"2015-08-12","pret":-0.02527,"close":23.35}
{"ticker":"SC","date":"2015-08-13","pret":0.03,"close":23.12}
{"ticker":"SC","date":"2015-08-14","pret":0.00043,"close":23.25}
{"ticker":"SC","date":"2015-08-17","pret":-0.00946,"close":23.59}
{"ticker":"SC","date":"2015-08-18","pret":0.01926,"close":22.97}
{"ticker":"SC","date":"2015-08-19","pret":-0.031,"close":22.84}
{"ticker":"SC","date":"2015-08-20","pret":-0.00614,"close":22.37}
{"ticker":"SC","date":"2015-08-21","pret":-0.02495,"close":21.97}
{"ticker":"SC","date":"2015-08-24","pret":-0.06523,"close":21.39}
{"ticker":"SC","date":"2015-08-25","pret":0.04932,"close":21.31}
{"ticker":"SC","date":"2015-08-26","pret":-0.00921,"close":22}
{"ticker":"SC","date":"2015-08-27","pret":0.02467,"close":22.4}
{"ticker":"SC","date":"2015-08-28","pret":0.00585,"close":22.66}
{"ticker":"SC","date":"2015-08-31","pret":0.00893,"close":22.46}
{"ticker":"SC","date":"2015-09-01","pret":-0.01028,"close":21.52}
{"ticker":"SC","date":"2015-09-02","pret":-0.02272,"close":21.61}
{"ticker":"SC","date":"2015-09-03","pret":-0.01295,"close":21.62}
{"ticker":"SC","date":"2015-09-04","pret":-0.00701,"close":21.1}
{"ticker":"SC","date":"2015-09-08","pret":-0.00423,"close":21.35}
{"ticker":"SC","date":"2015-09-09","pret":0.01402,"close":21.56}
{"ticker":"SC","date":"2015-09-10","pret":-0.00139,"close":21.88}
{"ticker":"SC","date":"2015-09-11","pret":0.01339,"close":21.92}
{"ticker":"SC","date":"2015-09-14","pret":0.00549,"close":21.77}
{"ticker":"SC","date":"2015-09-15","pret":-0.00457,"close":21.87}
{"ticker":"SC","date":"2015-09-16","pret":0.00137,"close":22.25}
{"ticker":"SC","date":"2015-09-17","pret":0.01769,"close":22.39}
{"ticker":"SC","date":"2015-09-18","pret":-0.00632,"close":21.8}
{"ticker":"SC","date":"2015-09-21","pret":-0.00408,"close":22.1}
{"ticker":"SC","date":"2015-09-22","pret":-0.00959,"close":21.74}
{"ticker":"SC","date":"2015-09-23","pret":-0.00276,"close":21.78}
{"ticker":"SC","date":"2015-09-24","pret":-0.00507,"close":21.53}
{"ticker":"SC","date":"2015-09-25","pret":0.00553,"close":21.33}
{"ticker":"SC","date":"2015-09-28","pret":-0.01856,"close":20.22}
{"ticker":"SC","date":"2015-09-29","pret":-0.05537,"close":20.22}
{"ticker":"SC","date":"2015-09-30","pret":0.00691,"close":20.42}
{"ticker":"SC","date":"2015-10-01","pret":0.00392,"close":20.81}
{"ticker":"SC","date":"2015-10-02","pret":0.01844,"close":21.02}
{"ticker":"SC","date":"2015-10-05","pret":0.01716,"close":20.92}
{"ticker":"SC","date":"2015-10-06","pret":-0.0138,"close":20.45}
{"ticker":"SC","date":"2015-10-07","pret":-0.01254,"close":20.76}
{"ticker":"SC","date":"2015-10-08","pret":0.00436,"close":21.12}
{"ticker":"SC","date":"2015-10-09","pret":0.02245,"close":21.02}
{"ticker":"SC","date":"2015-10-12","pret":-0.00854,"close":20.93}
{"ticker":"SC","date":"2015-10-13","pret":-0.00813,"close":20.86}
{"ticker":"SC","date":"2015-10-14","pret":0.00479,"close":20.6}
{"ticker":"SC","date":"2015-10-15","pret":-0.0159,"close":21.1}
{"ticker":"SC","date":"2015-10-16","pret":0.03014,"close":21.1}
{"ticker":"SC","date":"2015-10-19","pret":-0.0109,"close":21.12}
{"ticker":"SC","date":"2015-10-20","pret":0.0057,"close":20.92}
{"ticker":"SC","date":"2015-10-21","pret":-0.00618,"close":20.81}
{"ticker":"SC","date":"2015-10-22","pret":-0.00526,"close":20.93}
{"ticker":"SC","date":"2015-10-23","pret":0.00811,"close":21.42}
{"ticker":"SC","date":"2015-10-26","pret":0.01603,"close":22.02}
{"ticker":"SC","date":"2015-10-27","pret":0.02768,"close":22.1}
{"ticker":"SC","date":"2015-10-28","pret":0.00635,"close":22.35}
{"ticker":"SC","date":"2015-10-29","pret":0.01703,"close":18.86}
{"ticker":"SC","date":"2015-10-30","pret":-0.17435,"close":18.01}
{"ticker":"SC","date":"2015-11-02","pret":-0.04768,"close":17.5}
{"ticker":"SC","date":"2015-11-03","pret":-0.03042,"close":17.55}
{"ticker":"SC","date":"2015-11-04","pret":0.00343,"close":17.79}
{"ticker":"SC","date":"2015-11-05","pret":0.01528,"close":17.76}
{"ticker":"SC","date":"2015-11-06","pret":-0.00846,"close":18.46}
{"ticker":"SC","date":"2015-11-09","pret":0.04268,"close":17.95}
{"ticker":"SC","date":"2015-11-10","pret":-0.02918,"close":17.75}
{"ticker":"SC","date":"2015-11-11","pret":-0.00729,"close":17.41}
{"ticker":"SC","date":"2015-11-12","pret":-0.01875,"close":17.42}
{"ticker":"SC","date":"2015-11-13","pret":-0.00517,"close":17.33}
{"ticker":"SC","date":"2015-11-16","pret":-0.00404,"close":17.56}
{"ticker":"SC","date":"2015-11-17","pret":0.01892,"close":17.91}
{"ticker":"SC","date":"2015-11-18","pret":0.01689,"close":18.01}
{"ticker":"SC","date":"2015-11-19","pret":0.00945,"close":18.18}
{"ticker":"SC","date":"2015-11-20","pret":0.00055,"close":17.56}
{"ticker":"SC","date":"2015-11-23","pret":-0.03832,"close":17.76}
{"ticker":"SC","date":"2015-11-24","pret":0.01256,"close":17.69}
{"ticker":"SC","date":"2015-11-25","pret":0.00283,"close":17.91}
{"ticker":"SC","date":"2015-11-26"}
{"ticker":"SC","date":"2015-11-27","pret":0.01627,"close":17.62}
{"ticker":"SC","date":"2015-11-30","pret":-0.01967,"close":17.64}
{"ticker":"SC","date":"2015-12-01","pret":0.00453,"close":17.79}
{"ticker":"SC","date":"2015-12-02","pret":0.00113,"close":17}
{"ticker":"SC","date":"2015-12-03","pret":-0.03679,"close":17.01}
{"ticker":"SC","date":"2015-12-04","pret":-0.00234,"close":17.2}
{"ticker":"SC","date":"2015-12-07","pret":0.00527,"close":16.74}
{"ticker":"SC","date":"2015-12-08","pret":-0.03203,"close":16.84}
{"ticker":"SC","date":"2015-12-09","pret":0.01377,"close":16.66}
{"ticker":"SC","date":"2015-12-10","pret":-0.01076,"close":16.66}
{"ticker":"SC","date":"2015-12-11","pret":-0.00603,"close":16.2}
{"ticker":"SC","date":"2015-12-14","pret":-0.01892,"close":15.15}
{"ticker":"SC","date":"2015-12-15","pret":-0.05705,"close":15.75}
{"ticker":"SC","date":"2015-12-16","pret":0.03083,"close":15.58}
{"ticker":"SC","date":"2015-12-17"}
{"ticker":"SC","date":"2015-12-18","pret":-0.02368,"close":15.21}
{"ticker":"SC","date":"2015-12-21","pret":-0.00846,"close":15.49}
{"ticker":"SC","date":"2015-12-22","pret":0.01362,"close":15.52}
{"ticker":"SC","date":"2015-12-23","pret":0.00706,"close":16.06}
{"ticker":"SC","date":"2015-12-24","pret":0.02465,"close":16.15}
{"ticker":"SC","date":"2015-12-28","pret":0.00249,"close":15.86}
{"ticker":"SC","date":"2015-12-29","pret":-0.00499,"close":15.99}
{"ticker":"SC","date":"2015-12-30","pret":-0.00125,"close":16}
{"ticker":"SC","date":"2015-12-31","pret":-0.00314,"close":15.85}
{"ticker":"SC","date":"2016-01-04","pret":-0.01776,"close":15.79}
{"ticker":"SC","date":"2016-01-05","pret":0.01145,"close":15.38}
{"ticker":"SCAI","date":"2015-01-02","pret":0.01883,"close":33.57}
{"ticker":"SCAI","date":"2015-01-05","pret":-0.00922,"close":32.22}
{"ticker":"SCAI","date":"2015-01-06","pret":-0.03838,"close":31.99}
{"ticker":"SCAI","date":"2015-01-07","pret":0.00186,"close":32.07}
{"ticker":"SCAI","date":"2015-01-08","pret":-0.00248,"close":33.18}
{"ticker":"SCAI","date":"2015-01-09","pret":0.02637,"close":33.25}
{"ticker":"SCAI","date":"2015-01-12","pret":0.00904,"close":33.21}
{"ticker":"SCAI","date":"2015-01-13","pret":0.00479,"close":34}
{"ticker":"SCAI","date":"2015-01-14","pret":0.00684,"close":33.46}
{"ticker":"SCAI","date":"2015-01-15","pret":-0.00953,"close":32.75}
{"ticker":"SCAI","date":"2015-01-16","pret":-0.02485,"close":32.78}
{"ticker":"SCAI","date":"2015-01-20","pret":0.00977,"close":31.87}
{"ticker":"SCAI","date":"2015-01-21","pret":-0.0403,"close":31.53}
{"ticker":"SCAI","date":"2015-01-22","pret":0.00725,"close":32.5}
{"ticker":"SCAI","date":"2015-01-23","pret":0.02543,"close":32.09}
{"ticker":"SCAI","date":"2015-01-26","pret":-0.01387,"close":32.2}
{"ticker":"SCAI","date":"2015-01-27","pret":-0.0081,"close":32.3}
{"ticker":"SCAI","date":"2015-01-28","pret":0.01151,"close":31.77}
{"ticker":"SCAI","date":"2015-01-29","pret":-0.01779,"close":33.58}
{"ticker":"SCAI","date":"2015-01-30","pret":0.04646,"close":32.25}
{"ticker":"SCAI","date":"2015-02-02","pret":-0.03022,"close":32.63}
{"ticker":"SCAI","date":"2015-02-03","pret":0.01659,"close":32.86}
{"ticker":"SCAI","date":"2015-02-04","pret":-0.01412,"close":33.27}
{"ticker":"SCAI","date":"2015-02-05","pret":0.02744,"close":33.47}
{"ticker":"SCAI","date":"2015-02-06","pret":0.0045,"close":33.46}
{"ticker":"SCAI","date":"2015-02-09","pret":-0.0015,"close":32.74}
{"ticker":"SCAI","date":"2015-02-10","pret":-0.00752,"close":33.04}
{"ticker":"SCAI","date":"2015-02-11","pret":-0.00728,"close":32.55}
{"ticker":"SCAI","date":"2015-02-12","pret":-0.00183,"close":32.76}
{"ticker":"SCAI","date":"2015-02-13","pret":-0.00397,"close":32.88}
{"ticker":"SCAI","date":"2015-02-17","pret":0.01308,"close":32.48}
{"ticker":"SCAI","date":"2015-02-18","pret":-0.01799,"close":32.65}
{"ticker":"SCAI","date":"2015-02-19","pret":0.0043,"close":32.6}
{"ticker":"SCAI","date":"2015-02-20","pret":0.00092,"close":32.48}
{"ticker":"SCAI","date":"2015-02-23","pret":-0.00491,"close":32.51}
{"ticker":"SCAI","date":"2015-02-24","pret":0.0046,"close":32.32}
{"ticker":"SCAI","date":"2015-02-25","pret":-0.0083,"close":32.43}
{"ticker":"SCAI","date":"2015-02-26","pret":0.00585,"close":32.5}
{"ticker":"SCAI","date":"2015-02-27","pret":-0.00215,"close":32.48}
{"ticker":"SCAI","date":"2015-03-02","pret":0.00184,"close":33}
{"ticker":"SCAI","date":"2015-03-03","pret":-0.0523,"close":33.08}
{"ticker":"SCAI","date":"2015-03-04","pret":0.06571,"close":32.98}
{"ticker":"SCAI","date":"2015-03-05","pret":0.00302,"close":32.85}
{"ticker":"SCAI","date":"2015-03-06","pret":-0.01675,"close":32.64}
{"ticker":"SCAI","date":"2015-03-09","pret":0.01069,"close":34.27}
{"ticker":"SCAI","date":"2015-03-10","pret":0.06725,"close":34.79}
{"ticker":"SCAI","date":"2015-03-11","pret":-0.00598,"close":34.85}
{"ticker":"SCAI","date":"2015-03-12","pret":0.00797,"close":35.06}
{"ticker":"SCAI","date":"2015-03-13","pret":-0.00312,"close":34.9}
{"ticker":"SCAI","date":"2015-03-16","pret":-0.0037,"close":34.94}
{"ticker":"SCAI","date":"2015-03-17","pret":-0.00802,"close":35.01}
{"ticker":"SCAI","date":"2015-03-18","pret":0.00287,"close":35.11}
{"ticker":"SCAI","date":"2015-03-19","pret":0.00743,"close":35.02}
{"ticker":"SCAI","date":"2015-03-20","pret":0.00114,"close":35.04}
{"ticker":"SCAI","date":"2015-03-23","pret":0,"close":35.45}
{"ticker":"SCAI","date":"2015-03-24","pret":-0.00228,"close":36.47}
{"ticker":"SCAI","date":"2015-03-25","pret":0.03611,"close":35.8}
{"ticker":"SCAI","date":"2015-03-26","pret":-0.02732,"close":33.96}
{"ticker":"SCAI","date":"2015-03-27","pret":-0.05458,"close":33.25}
{"ticker":"SCAI","date":"2015-03-30","pret":-0.00629,"close":34.03}
{"ticker":"SCAI","date":"2015-03-31","pret":0.0208,"close":34.33}
{"ticker":"SCAI","date":"2015-04-01","pret":0.01431,"close":35.53}
{"ticker":"SCAI","date":"2015-04-02","pret":0.01952,"close":36.32}
{"ticker":"SCAI","date":"2015-04-06","pret":0.0236,"close":35.96}
{"ticker":"SCAI","date":"2015-04-07","pret":-0.00167,"close":35.84}
{"ticker":"SCAI","date":"2015-04-08","pret":-0.01203,"close":35.69}
{"ticker":"SCAI","date":"2015-04-09","pret":0.00056,"close":35.25}
{"ticker":"SCAI","date":"2015-04-10","pret":-0.00197,"close":35.43}
{"ticker":"SCAI","date":"2015-04-13","pret":0,"close":35.43}
{"ticker":"SCAI","date":"2015-04-14","pret":-0.00424,"close":34.9}
{"ticker":"SCAI","date":"2015-04-15","pret":0.00536,"close":38.51}
{"ticker":"SCAI","date":"2015-04-16","pret":0.08344,"close":38.99}
{"ticker":"SCAI","date":"2015-04-17","pret":0.00362,"close":38.46}
{"ticker":"SCAI","date":"2015-04-20","pret":-0.00362,"close":39.32}
{"ticker":"SCAI","date":"2015-04-21","pret":0.02482,"close":39.09}
{"ticker":"SCAI","date":"2015-04-22","pret":-0.01195,"close":38.81}
{"ticker":"SCAI","date":"2015-04-23","pret":-0.0077,"close":38.7}
{"ticker":"SCAI","date":"2015-04-24","pret":0.00077,"close":38.89}
{"ticker":"SCAI","date":"2015-04-27","pret":0.00974,"close":38.57}
{"ticker":"SCAI","date":"2015-04-28","pret":-0.01206,"close":38.87}
{"ticker":"SCAI","date":"2015-04-29","pret":-0.00492,"close":38.55}
{"ticker":"SCAI","date":"2015-04-30","pret":0.00026,"close":37.7}
{"ticker":"SCAI","date":"2015-05-01","pret":-0.02176,"close":38.01}
{"ticker":"SCAI","date":"2015-05-04","pret":0.00265,"close":37.96}
{"ticker":"SCAI","date":"2015-05-05","pret":0.00369,"close":37.34}
{"ticker":"SCAI","date":"2015-05-06","pret":-0.01192,"close":37.83}
{"ticker":"SCAI","date":"2015-05-07","pret":0.00372,"close":38.16}
{"ticker":"SCAI","date":"2015-05-08","pret":0.01894,"close":38.31}
{"ticker":"SCAI","date":"2015-05-11","pret":-0.00785,"close":38.42}
{"ticker":"SCAI","date":"2015-05-12","pret":-0.03555,"close":36}
{"ticker":"SCAI","date":"2015-05-13","pret":-0.01563,"close":35.72}
{"ticker":"SCAI","date":"2015-05-14","pret":-0.00972,"close":35.9}
{"ticker":"SCAI","date":"2015-05-15","pret":0.00251,"close":35.56}
{"ticker":"SCAI","date":"2015-05-18","pret":-0.01176,"close":36.57}
{"ticker":"SCAI","date":"2015-05-19","pret":0.02613,"close":36.91}
{"ticker":"SCAI","date":"2015-05-20","pret":0.01876,"close":37.6}
{"ticker":"SCAI","date":"2015-05-21","pret":0.01364,"close":37.78}
{"ticker":"SCAI","date":"2015-05-22","pret":0.00159,"close":37.73}
{"ticker":"SCAI","date":"2015-05-26","pret":-0.00133,"close":37.24}
{"ticker":"SCAI","date":"2015-05-27","pret":-0.00613,"close":38.27}
{"ticker":"SCAI","date":"2015-05-28","pret":0.02246,"close":38}
{"ticker":"SCAI","date":"2015-05-29","pret":-0.00655,"close":37.99}
{"ticker":"SCAI","date":"2015-06-01","pret":0.00368,"close":37.99}
{"ticker":"SCAI","date":"2015-06-02","pret":-0.00552,"close":38.17}
{"ticker":"SCAI","date":"2015-06-03","pret":0.01153,"close":38.82}
{"ticker":"SCAI","date":"2015-06-04","pret":0.0083,"close":38.14}
{"ticker":"SCAI","date":"2015-06-05","pret":-0.02405,"close":37.92}
{"ticker":"SCAI","date":"2015-06-08","pret":0.00317,"close":37.65}
{"ticker":"SCAI","date":"2015-06-09","pret":-0.01194,"close":37.57}
{"ticker":"SCAI","date":"2015-06-10","pret":0.00506,"close":38.67}
{"ticker":"SCAI","date":"2015-06-11","pret":0.03086,"close":38.73}
{"ticker":"SCAI","date":"2015-06-12","pret":-0.00672,"close":38.44}
{"ticker":"SCAI","date":"2015-06-15","pret":0.00646,"close":39.42}
{"ticker":"SCAI","date":"2015-06-16","pret":0.01483,"close":39.08}
{"ticker":"SCAI","date":"2015-06-17","pret":-0.0056,"close":38.97}
{"ticker":"SCAI","date":"2015-06-18","pret":-0.00051,"close":39.65}
{"ticker":"SCAI","date":"2015-06-19","pret":0.01495,"close":40.44}
{"ticker":"SCAI","date":"2015-06-22","pret":0.01993,"close":40.22}
{"ticker":"SCAI","date":"2015-06-23","pret":-0.00817,"close":40.26}
{"ticker":"SCAI","date":"2015-06-24","pret":-0.00849,"close":38.96}
{"ticker":"SCAI","date":"2015-06-25","pret":-0.02952,"close":39.3}
{"ticker":"SCAI","date":"2015-06-26","pret":0.0202,"close":39.92}
{"ticker":"SCAI","date":"2015-06-29","pret":0.01132,"close":38.55}
{"ticker":"SCAI","date":"2015-06-30","pret":-0.02972,"close":38.38}
{"ticker":"SCAI","date":"2015-07-01","pret":-0.00026,"close":38.89}
{"ticker":"SCAI","date":"2015-07-02","pret":0.0036,"close":38.85}
{"ticker":"SCAI","date":"2015-07-06","pret":-0.01085,"close":38.86}
{"ticker":"SCAI","date":"2015-07-07","pret":0.0075,"close":38.64}
{"ticker":"SCAI","date":"2015-07-08","pret":-0.01324,"close":37.57}
{"ticker":"SCAI","date":"2015-07-09","pret":-0.00629,"close":37.96}
{"ticker":"SCAI","date":"2015-07-10","pret":0.01643,"close":38.74}
{"ticker":"SCAI","date":"2015-07-13","pret":0.00593,"close":39}
{"ticker":"SCAI","date":"2015-07-14","pret":0.01074,"close":39.23}
{"ticker":"SCAI","date":"2015-07-15","pret":-0.00153,"close":39}
{"ticker":"SCAI","date":"2015-07-16","pret":0.00026,"close":38.91}
{"ticker":"SCAI","date":"2015-07-17","pret":-0.0069,"close":39}
{"ticker":"SCAI","date":"2015-07-20","pret":0.00384,"close":39.03}
{"ticker":"SCAI","date":"2015-07-21","pret":-0.00615,"close":38.54}
{"ticker":"SCAI","date":"2015-07-22","pret":-0.01658,"close":39.74}
{"ticker":"SCAI","date":"2015-07-23","pret":0.04496,"close":39.08}
{"ticker":"SCAI","date":"2015-07-24","pret":-0.02581,"close":38.29}
{"ticker":"SCAI","date":"2015-07-27","pret":-0.03257,"close":37.41}
{"ticker":"SCAI","date":"2015-07-28","pret":0.00053,"close":37.27}
{"ticker":"SCAI","date":"2015-07-29","pret":-0.01198,"close":37.77}
{"ticker":"SCAI","date":"2015-07-30","pret":0.00561,"close":37.49}
{"ticker":"SCAI","date":"2015-07-31","pret":-0.0008,"close":38.02}
{"ticker":"SCAI","date":"2015-08-03","pret":0.01587,"close":37.31}
{"ticker":"SCAI","date":"2015-08-04","pret":0.00836,"close":37.08}
{"ticker":"SCAI","date":"2015-08-05","pret":-0.02663,"close":38.59}
{"ticker":"SCAI","date":"2015-08-06","pret":-0.01102,"close":37.11}
{"ticker":"SCAI","date":"2015-08-07","pret":0.00968,"close":37.8}
{"ticker":"SCAI","date":"2015-08-10","pret":0.0117,"close":38.29}
{"ticker":"SCAI","date":"2015-08-11","pret":0.01,"close":38.6}
{"ticker":"SCAI","date":"2015-08-12","pret":0.00834,"close":38.41}
{"ticker":"SCAI","date":"2015-08-13","pret":-0.00573,"close":37.92}
{"ticker":"SCAI","date":"2015-08-14","pret":-0.01182,"close":38.04}
{"ticker":"SCAI","date":"2015-08-17","pret":0.00369,"close":37.99}
{"ticker":"SCAI","date":"2015-08-18","pret":0.00026,"close":37.83}
{"ticker":"SCAI","date":"2015-08-19","pret":-0.01672,"close":37.64}
{"ticker":"SCAI","date":"2015-08-20","pret":0.0016,"close":36.99}
{"ticker":"SCAI","date":"2015-08-21","pret":-0.02874,"close":36.35}
{"ticker":"SCAI","date":"2015-08-24","pret":-0.05135,"close":35.1}
{"ticker":"SCAI","date":"2015-08-25","pret":0.03862,"close":35.81}
{"ticker":"SCAI","date":"2015-08-26","pret":0.02068,"close":36.19}
{"ticker":"SCAI","date":"2015-08-27","pret":-0.00822,"close":36.73}
{"ticker":"SCAI","date":"2015-08-28","pret":0.00412,"close":36.75}
{"ticker":"SCAI","date":"2015-08-31","pret":0.00465,"close":36.55}
{"ticker":"SCAI","date":"2015-09-01","pret":-0.01844,"close":36.15}
{"ticker":"SCAI","date":"2015-09-02","pret":0.01544,"close":36.57}
{"ticker":"SCAI","date":"2015-09-03","pret":0.00246,"close":36.36}
{"ticker":"SCAI","date":"2015-09-04","pret":-0.01789,"close":36.18}
{"ticker":"SCAI","date":"2015-09-08","pret":0.0198,"close":36.72}
{"ticker":"SCAI","date":"2015-09-09","pret":0.00408,"close":36.53}
{"ticker":"SCAI","date":"2015-09-10","pret":-0.0131,"close":36.33}
{"ticker":"SCAI","date":"2015-09-11","pret":-0.00911,"close":36.71}
{"ticker":"SCAI","date":"2015-09-14","pret":0.01841,"close":37.33}
{"ticker":"SCAI","date":"2015-09-15","pret":0.01406,"close":37.97}
{"ticker":"SCAI","date":"2015-09-16","pret":0.01254,"close":37.74}
{"ticker":"SCAI","date":"2015-09-17","pret":-0.00106,"close":38.28}
{"ticker":"SCAI","date":"2015-09-18","pret":-0.00133,"close":38.51}
{"ticker":"SCAI","date":"2015-09-21","pret":0.02649,"close":37.73}
{"ticker":"SCAI","date":"2015-09-22","pret":-0.03075,"close":37.4}
{"ticker":"SCAI","date":"2015-09-23","pret":0.00293,"close":37.64}
{"ticker":"SCAI","date":"2015-09-24","pret":-0.0016,"close":37.45}
{"ticker":"SCAI","date":"2015-09-25","pret":0.01034,"close":36.87}
{"ticker":"SCAI","date":"2015-09-28","pret":-0.027,"close":34.05}
{"ticker":"SCAI","date":"2015-09-29","pret":-0.07511,"close":33}
{"ticker":"SCAI","date":"2015-09-30","pret":-0.02574,"close":32.69}
{"ticker":"SCAI","date":"2015-10-01","pret":-0.01358,"close":31.57}
{"ticker":"SCAI","date":"2015-10-02","pret":-0.04856,"close":32.22}
{"ticker":"SCAI","date":"2015-10-05","pret":0.03971,"close":32.5}
{"ticker":"SCAI","date":"2015-10-06","pret":-0.0043,"close":31.85}
{"ticker":"SCAI","date":"2015-10-07","pret":-0.01645,"close":31.8}
{"ticker":"SCAI","date":"2015-10-08","pret":-0.01133,"close":30.9}
{"ticker":"SCAI","date":"2015-10-09","pret":-0.02468,"close":31.03}
{"ticker":"SCAI","date":"2015-10-12","pret":0.01001,"close":31.18}
{"ticker":"SCAI","date":"2015-10-13","pret":-0.00032,"close":30.78}
{"ticker":"SCAI","date":"2015-10-14","pret":-0.01034,"close":30.15}
{"ticker":"SCAI","date":"2015-10-15","pret":-0.02266,"close":30.49}
{"ticker":"SCAI","date":"2015-10-16","pret":0.01582,"close":31.18}
{"ticker":"SCAI","date":"2015-10-19","pret":0.01718,"close":30.96}
{"ticker":"SCAI","date":"2015-10-20","pret":-0.00483,"close":31.26}
{"ticker":"SCAI","date":"2015-10-21","pret":0.01028,"close":31.15}
{"ticker":"SCAI","date":"2015-10-22","pret":-0.00192,"close":28.59}
{"ticker":"SCAI","date":"2015-10-23","pret":-0.07788,"close":29}
{"ticker":"SCAI","date":"2015-10-26","pret":0.00621,"close":29.16}
{"ticker":"SCAI","date":"2015-10-27","pret":0.00138,"close":28.9}
{"ticker":"SCAI","date":"2015-10-28","pret":-0.00828,"close":29.07}
{"ticker":"SCAI","date":"2015-10-29","pret":0.00828,"close":29.57}
{"ticker":"SCAI","date":"2015-10-30","pret":0.01365,"close":29.61}
{"ticker":"SCAI","date":"2015-11-02","pret":0.00574,"close":32.42}
{"ticker":"SCAI","date":"2015-11-03","pret":0.08336,"close":31.51}
{"ticker":"SCAI","date":"2015-11-04","pret":-0.00622,"close":34.46}
{"ticker":"SCAI","date":"2015-11-05","pret":0.06841,"close":35.4}
{"ticker":"SCAI","date":"2015-11-06","pret":0.02218,"close":35.51}
{"ticker":"SCAI","date":"2015-11-09","pret":0.0071,"close":35.6}
{"ticker":"SCAI","date":"2015-11-10","pret":0.00817,"close":36.01}
{"ticker":"SCAI","date":"2015-11-11","pret":0.01172,"close":35.64}
{"ticker":"SCAI","date":"2015-11-12","pret":-0.0196,"close":35.63}
{"ticker":"SCAI","date":"2015-11-13","pret":0.0017,"close":36.11}
{"ticker":"SCAI","date":"2015-11-16","pret":0.0143,"close":36.07}
{"ticker":"SCAI","date":"2015-11-17","pret":0.00306,"close":36.43}
{"ticker":"SCAI","date":"2015-11-18","pret":0.01624,"close":36.6}
{"ticker":"SCAI","date":"2015-11-19","pret":-0.00602,"close":35.52}
{"ticker":"SCAI","date":"2015-11-20","pret":-0.01829,"close":36.46}
{"ticker":"SCAI","date":"2015-11-23","pret":0.01444,"close":37.21}
{"ticker":"SCAI","date":"2015-11-24","pret":0.01912,"close":37.3}
{"ticker":"SCAI","date":"2015-11-25","pret":-0.00488,"close":37.3}
{"ticker":"SCAI","date":"2015-11-26"}
{"ticker":"SCAI","date":"2015-11-27","pret":0.01243,"close":37.51}
{"ticker":"SCAI","date":"2015-11-30","pret":0.01413,"close":37.17}
{"ticker":"SCAI","date":"2015-12-01","pret":-0.00877,"close":37.13}
{"ticker":"SCAI","date":"2015-12-02","pret":-0.01344,"close":36.29}
{"ticker":"SCAI","date":"2015-12-03","pret":-0.00815,"close":35.46}
{"ticker":"SCAI","date":"2015-12-04","pret":-0.03357,"close":36.19}
{"ticker":"SCAI","date":"2015-12-07","pret":0.01818,"close":35.67}
{"ticker":"SCAI","date":"2015-12-08","pret":-0.01902,"close":35.86}
{"ticker":"SCAI","date":"2015-12-09","pret":0.01123,"close":36.48}
{"ticker":"SCAI","date":"2015-12-10","pret":0.01963,"close":36.57}
{"ticker":"SCAI","date":"2015-12-11","pret":-0.01657,"close":36.13}
{"ticker":"SCAI","date":"2015-12-14","pret":0.00776,"close":36.55}
{"ticker":"SCAI","date":"2015-12-15","pret":0.0159,"close":37.33}
{"ticker":"SCAI","date":"2015-12-16","pret":0.02232,"close":37.7}
{"ticker":"SCAI","date":"2015-12-17"}
{"ticker":"SCAI","date":"2015-12-18","pret":0.05685,"close":39.19}
{"ticker":"SCAI","date":"2015-12-21","pret":-0.0134,"close":39.9}
{"ticker":"SCAI","date":"2015-12-22","pret":0.01466,"close":40}
{"ticker":"SCAI","date":"2015-12-23","pret":0.00999,"close":40.4}
{"ticker":"SCAI","date":"2015-12-24","pret":0.0005,"close":40.48}
{"ticker":"SCAI","date":"2015-12-28","pret":-0.00199,"close":39.96}
{"ticker":"SCAI","date":"2015-12-29","pret":0.00199,"close":40.47}
{"ticker":"SCAI","date":"2015-12-30","pret":0.00298,"close":40.27}
{"ticker":"SCAI","date":"2015-12-31","pret":-0.00471,"close":39.81}
{"ticker":"SCAI","date":"2016-01-04","pret":-0.03261,"close":39.59}
{"ticker":"SCAI","date":"2016-01-05","pret":0.02211,"close":40.47}
{"ticker":"SCCO","date":"2015-01-02","pret":-0.0131,"close":28.44}
{"ticker":"SCCO","date":"2015-01-05","pret":-0.00536,"close":27.04}
{"ticker":"SCCO","date":"2015-01-06","pret":-0.03167,"close":27.07}
{"ticker":"SCCO","date":"2015-01-07","pret":0.00369,"close":27.54}
{"ticker":"SCCO","date":"2015-01-08","pret":0.02403,"close":28.33}
{"ticker":"SCCO","date":"2015-01-09","pret":0.01959,"close":28.38}
{"ticker":"SCCO","date":"2015-01-12","pret":-0.01528,"close":27.89}
{"ticker":"SCCO","date":"2015-01-13","pret":-0.01407,"close":26.55}
{"ticker":"SCCO","date":"2015-01-14","pret":-0.10242,"close":25.56}
{"ticker":"SCCO","date":"2015-01-15","pret":0.04331,"close":25.68}
{"ticker":"SCCO","date":"2015-01-16","pret":-0.00193,"close":27.09}
{"ticker":"SCCO","date":"2015-01-20","pret":0.04159,"close":27.05}
{"ticker":"SCCO","date":"2015-01-21","pret":0.00222,"close":27.81}
{"ticker":"SCCO","date":"2015-01-22","pret":0.03736,"close":28.27}
{"ticker":"SCCO","date":"2015-01-23","pret":-0.01543,"close":27.12}
{"ticker":"SCCO","date":"2015-01-26","pret":-0.02415,"close":27.66}
{"ticker":"SCCO","date":"2015-01-27","pret":-0.02058,"close":26.98}
{"ticker":"SCCO","date":"2015-01-28","pret":0.01873,"close":26.7}
{"ticker":"SCCO","date":"2015-01-29","pret":-0.01082,"close":26.62}
{"ticker":"SCCO","date":"2015-01-30","pret":-0.01094,"close":27.28}
{"ticker":"SCCO","date":"2015-02-02","pret":0.04087,"close":27.37}
{"ticker":"SCCO","date":"2015-02-03","pret":0.0184,"close":28.9}
{"ticker":"SCCO","date":"2015-02-04","pret":0.02052,"close":29.22}
{"ticker":"SCCO","date":"2015-02-05","pret":0.0177,"close":29.74}
{"ticker":"SCCO","date":"2015-02-06","pret":0.00378,"close":29.13}
{"ticker":"SCCO","date":"2015-02-09","pret":0.00034,"close":29.59}
{"ticker":"SCCO","date":"2015-02-10","pret":0.00547,"close":29.54}
{"ticker":"SCCO","date":"2015-02-11","pret":0.00238,"close":29.27}
{"ticker":"SCCO","date":"2015-02-12","pret":0.01149,"close":30.13}
{"ticker":"SCCO","date":"2015-02-13","pret":0.02226,"close":30.43}
{"ticker":"SCCO","date":"2015-02-17","pret":-0.01223,"close":30.46}
{"ticker":"SCCO","date":"2015-02-18","pret":0.01125,"close":30.72}
{"ticker":"SCCO","date":"2015-02-19","pret":0.00263,"close":30.18}
{"ticker":"SCCO","date":"2015-02-20","pret":-0.01255,"close":30.2}
{"ticker":"SCCO","date":"2015-02-23","pret":-0.01002,"close":30.08}
{"ticker":"SCCO","date":"2015-02-24","pret":0.01993,"close":30.07}
{"ticker":"SCCO","date":"2015-02-25","pret":-0.00693,"close":30.07}
{"ticker":"SCCO","date":"2015-02-26","pret":0.00033,"close":29.91}
{"ticker":"SCCO","date":"2015-02-27","pret":-0.00431,"close":29.77}
{"ticker":"SCCO","date":"2015-03-02","pret":-0.01171,"close":29.82}
{"ticker":"SCCO","date":"2015-03-03","pret":0.00302,"close":29.56}
{"ticker":"SCCO","date":"2015-03-04","pret":-0.02033,"close":29.82}
{"ticker":"SCCO","date":"2015-03-05","pret":0.01664,"close":29.46}
{"ticker":"SCCO","date":"2015-03-06","pret":-0.03008,"close":28.84}
{"ticker":"SCCO","date":"2015-03-09","pret":0.00416,"close":28.9}
{"ticker":"SCCO","date":"2015-03-10","pret":-0.01637,"close":28.33}
{"ticker":"SCCO","date":"2015-03-11","pret":-0.00528,"close":28.91}
{"ticker":"SCCO","date":"2015-03-12","pret":0.03879,"close":29.21}
{"ticker":"SCCO","date":"2015-03-13","pret":-0.01402,"close":28.98}
{"ticker":"SCCO","date":"2015-03-16","pret":0.00069,"close":28.99}
{"ticker":"SCCO","date":"2015-03-17","pret":-0.00864,"close":29.18}
{"ticker":"SCCO","date":"2015-03-18","pret":-0.0007,"close":29.6}
{"ticker":"SCCO","date":"2015-03-19","pret":0.02437,"close":29.41}
{"ticker":"SCCO","date":"2015-03-20","pret":0.0081,"close":30.03}
{"ticker":"SCCO","date":"2015-03-23","pret":0.01998,"close":30.39}
{"ticker":"SCCO","date":"2015-03-24","pret":0.00132,"close":30.07}
{"ticker":"SCCO","date":"2015-03-25","pret":-0.00165,"close":29.66}
{"ticker":"SCCO","date":"2015-03-26","pret":-0.02032,"close":29.41}
{"ticker":"SCCO","date":"2015-03-27","pret":-0.01972,"close":28.33}
{"ticker":"SCCO","date":"2015-03-30","pret":-0.02644,"close":29.59}
{"ticker":"SCCO","date":"2015-03-31","pret":0.02127,"close":29.18}
{"ticker":"SCCO","date":"2015-04-01","pret":0.00756,"close":28.91}
{"ticker":"SCCO","date":"2015-04-02","pret":-0.01692,"close":29.18}
{"ticker":"SCCO","date":"2015-04-06","pret":0.02443,"close":29.52}
{"ticker":"SCCO","date":"2015-04-07","pret":0.00238,"close":29.43}
{"ticker":"SCCO","date":"2015-04-08","pret":0.01213,"close":29.51}
{"ticker":"SCCO","date":"2015-04-09","pret":-0.0186,"close":29.08}
{"ticker":"SCCO","date":"2015-04-10","pret":-0.00651,"close":29.04}
{"ticker":"SCCO","date":"2015-04-13","pret":0,"close":28.99}
{"ticker":"SCCO","date":"2015-04-14","pret":0.01195,"close":29.36}
{"ticker":"SCCO","date":"2015-04-15","pret":-0.00068,"close":30.05}
{"ticker":"SCCO","date":"2015-04-16","pret":0.02582,"close":30.06}
{"ticker":"SCCO","date":"2015-04-17","pret":-0.01132,"close":30}
{"ticker":"SCCO","date":"2015-04-20","pret":0.00201,"close":30}
{"ticker":"SCCO","date":"2015-04-21","pret":0.00267,"close":29.5}
{"ticker":"SCCO","date":"2015-04-22","pret":-0.00937,"close":29.84}
{"ticker":"SCCO","date":"2015-04-23","pret":-0.00912,"close":30.14}
{"ticker":"SCCO","date":"2015-04-24","pret":0.03404,"close":30.94}
{"ticker":"SCCO","date":"2015-04-27","pret":0.01692,"close":31.35}
{"ticker":"SCCO","date":"2015-04-28","pret":0.02012,"close":32.32}
{"ticker":"SCCO","date":"2015-04-29","pret":0.01382,"close":32.38}
{"ticker":"SCCO","date":"2015-04-30","pret":0.00156,"close":32.58}
{"ticker":"SCCO","date":"2015-05-01","pret":0.02308,"close":33.14}
{"ticker":"SCCO","date":"2015-05-04","pret":0.013,"close":32.64}
{"ticker":"SCCO","date":"2015-05-05","pret":-0.01574,"close":32.95}
{"ticker":"SCCO","date":"2015-05-06","pret":0.00669,"close":32.63}
{"ticker":"SCCO","date":"2015-05-07","pret":-0.02547,"close":32.21}
{"ticker":"SCCO","date":"2015-05-08","pret":0.01021,"close":32.45}
{"ticker":"SCCO","date":"2015-05-11","pret":-0.00062,"close":32.21}
{"ticker":"SCCO","date":"2015-05-12","pret":-0.00928,"close":32.36}
{"ticker":"SCCO","date":"2015-05-13","pret":0.00712,"close":32.41}
{"ticker":"SCCO","date":"2015-05-14","pret":0.0086,"close":33}
{"ticker":"SCCO","date":"2015-05-15","pret":0.00822,"close":32.79}
{"ticker":"SCCO","date":"2015-05-18","pret":-0.01837,"close":32.23}
{"ticker":"SCCO","date":"2015-05-19","pret":-0.01809,"close":31.66}
{"ticker":"SCCO","date":"2015-05-20","pret":-0.00126,"close":32.12}
{"ticker":"SCCO","date":"2015-05-21","pret":0.01439,"close":31.51}
{"ticker":"SCCO","date":"2015-05-22","pret":-0.02388,"close":31.37}
{"ticker":"SCCO","date":"2015-05-26","pret":-0.00991,"close":30.67}
{"ticker":"SCCO","date":"2015-05-27","pret":-0.01979,"close":30.73}
{"ticker":"SCCO","date":"2015-05-28","pret":0.00686,"close":30.5}
{"ticker":"SCCO","date":"2015-05-29","pret":-0.00882,"close":30.02}
{"ticker":"SCCO","date":"2015-06-01","pret":-0.01355,"close":30.07}
{"ticker":"SCCO","date":"2015-06-02","pret":0.00266,"close":30.9}
{"ticker":"SCCO","date":"2015-06-03","pret":0.02879,"close":30.67}
{"ticker":"SCCO","date":"2015-06-04","pret":-0.01987,"close":30.36}
{"ticker":"SCCO","date":"2015-06-05","pret":-0.00561,"close":30.4}
{"ticker":"SCCO","date":"2015-06-08","pret":0.00363,"close":30.24}
{"ticker":"SCCO","date":"2015-06-09","pret":-0.00099,"close":30.37}
{"ticker":"SCCO","date":"2015-06-10","pret":0.02734,"close":30.71}
{"ticker":"SCCO","date":"2015-06-11","pret":-0.01553,"close":30.46}
{"ticker":"SCCO","date":"2015-06-12","pret":-0.0072,"close":30.71}
{"ticker":"SCCO","date":"2015-06-15","pret":-0.00824,"close":30.15}
{"ticker":"SCCO","date":"2015-06-16","pret":0.00066,"close":30.74}
{"ticker":"SCCO","date":"2015-06-17","pret":0.01901,"close":30.49}
{"ticker":"SCCO","date":"2015-06-18","pret":-0.0026,"close":31.28}
{"ticker":"SCCO","date":"2015-06-19","pret":0.01068,"close":30.15}
{"ticker":"SCCO","date":"2015-06-22","pret":-0.02875,"close":29.98}
{"ticker":"SCCO","date":"2015-06-23","pret":-0.00299,"close":30.15}
{"ticker":"SCCO","date":"2015-06-24","pret":0.01058,"close":31.06}
{"ticker":"SCCO","date":"2015-06-25","pret":0.01954,"close":30.33}
{"ticker":"SCCO","date":"2015-06-26","pret":-0.02185,"close":30.55}
{"ticker":"SCCO","date":"2015-06-29","pret":-0.00363,"close":30.2}
{"ticker":"SCCO","date":"2015-06-30","pret":-0.00066,"close":29.41}
{"ticker":"SCCO","date":"2015-07-01","pret":-0.02549,"close":29.24}
{"ticker":"SCCO","date":"2015-07-02","pret":-0.0017,"close":29.56}
{"ticker":"SCCO","date":"2015-07-06","pret":-0.01785,"close":29.06}
{"ticker":"SCCO","date":"2015-07-07","pret":-0.01466,"close":28.91}
{"ticker":"SCCO","date":"2015-07-08","pret":0.01118,"close":28.28}
{"ticker":"SCCO","date":"2015-07-09","pret":-0.00593,"close":28.16}
{"ticker":"SCCO","date":"2015-07-10","pret":0.00523,"close":28.48}
{"ticker":"SCCO","date":"2015-07-13","pret":-0.00663,"close":29.32}
{"ticker":"SCCO","date":"2015-07-14","pret":0.02148,"close":29.2}
{"ticker":"SCCO","date":"2015-07-15","pret":-0.00172,"close":28.92}
{"ticker":"SCCO","date":"2015-07-16","pret":-0.00206,"close":28.97}
{"ticker":"SCCO","date":"2015-07-17","pret":-0.01246,"close":28.46}
{"ticker":"SCCO","date":"2015-07-20","pret":-0.0229,"close":27.83}
{"ticker":"SCCO","date":"2015-07-21","pret":-0.00321,"close":28.35}
{"ticker":"SCCO","date":"2015-07-22","pret":-0.0061,"close":27.71}
{"ticker":"SCCO","date":"2015-07-23","pret":0.00216,"close":27.42}
{"ticker":"SCCO","date":"2015-07-24","pret":-0.02655,"close":26.95}
{"ticker":"SCCO","date":"2015-07-27","pret":-0.02766,"close":26.09}
{"ticker":"SCCO","date":"2015-07-28","pret":0.0034,"close":27.3}
{"ticker":"SCCO","date":"2015-07-29","pret":0.02683,"close":27.95}
{"ticker":"SCCO","date":"2015-07-30","pret":0.02577,"close":27.4}
{"ticker":"SCCO","date":"2015-07-31","pret":-0.00539,"close":27.86}
{"ticker":"SCCO","date":"2015-08-03","pret":-0.00687,"close":27.08}
{"ticker":"SCCO","date":"2015-08-04","pret":-0.00473,"close":27.81}
{"ticker":"SCCO","date":"2015-08-05","pret":0.02199,"close":27.52}
{"ticker":"SCCO","date":"2015-08-06","pret":-0.02418,"close":28.19}
{"ticker":"SCCO","date":"2015-08-07","pret":0.02096,"close":27.5}
{"ticker":"SCCO","date":"2015-08-10","pret":-0.02023,"close":28.67}
{"ticker":"SCCO","date":"2015-08-11","pret":0.01952,"close":27.66}
{"ticker":"SCCO","date":"2015-08-12","pret":-0.02207,"close":27.73}
{"ticker":"SCCO","date":"2015-08-13","pret":0.00693,"close":27.41}
{"ticker":"SCCO","date":"2015-08-14","pret":-0.00255,"close":27.61}
{"ticker":"SCCO","date":"2015-08-17","pret":-0.00109,"close":27.67}
{"ticker":"SCCO","date":"2015-08-18","pret":-0.00622,"close":26.99}
{"ticker":"SCCO","date":"2015-08-19","pret":-0.02942,"close":26.69}
{"ticker":"SCCO","date":"2015-08-20","pret":0.01538,"close":26.69}
{"ticker":"SCCO","date":"2015-08-21","pret":-0.0116,"close":25.9}
{"ticker":"SCCO","date":"2015-08-24","pret":-0.1093,"close":24.87}
{"ticker":"SCCO","date":"2015-08-25","pret":0.08143,"close":24.51}
{"ticker":"SCCO","date":"2015-08-26","pret":-0.03146,"close":24.4}
{"ticker":"SCCO","date":"2015-08-27","pret":-0.002,"close":26.93}
{"ticker":"SCCO","date":"2015-08-28","pret":0.07591,"close":27.35}
{"ticker":"SCCO","date":"2015-08-31","pret":-0.03281,"close":26.66}
{"ticker":"SCCO","date":"2015-09-01","pret":-0.01858,"close":25.44}
{"ticker":"SCCO","date":"2015-09-02","pret":0.01819,"close":26.44}
{"ticker":"SCCO","date":"2015-09-03","pret":0.01523,"close":27.15}
{"ticker":"SCCO","date":"2015-09-04","pret":0.00151,"close":26.37}
{"ticker":"SCCO","date":"2015-09-08","pret":0.0363,"close":27.74}
{"ticker":"SCCO","date":"2015-09-09","pret":0.03222,"close":27.51}
{"ticker":"SCCO","date":"2015-09-10","pret":-0.02316,"close":28.14}
{"ticker":"SCCO","date":"2015-09-11","pret":0.01254,"close":28.19}
{"ticker":"SCCO","date":"2015-09-14","pret":-0.00428,"close":27.71}
{"ticker":"SCCO","date":"2015-09-15","pret":-0.01006,"close":27.84}
{"ticker":"SCCO","date":"2015-09-16","pret":0.00935,"close":28.27}
{"ticker":"SCCO","date":"2015-09-17","pret":0.00571,"close":28.17}
{"ticker":"SCCO","date":"2015-09-18","pret":-0.01542,"close":27.13}
{"ticker":"SCCO","date":"2015-09-21","pret":-0.01419,"close":27.04}
{"ticker":"SCCO","date":"2015-09-22","pret":-0.03847,"close":26.66}
{"ticker":"SCCO","date":"2015-09-23","pret":0.01998,"close":26.37}
{"ticker":"SCCO","date":"2015-09-24","pret":-0.02724,"close":26.86}
{"ticker":"SCCO","date":"2015-09-25","pret":0.03468,"close":26.67}
{"ticker":"SCCO","date":"2015-09-28","pret":-0.04007,"close":25.88}
{"ticker":"SCCO","date":"2015-09-29","pret":-0.00309,"close":26.09}
{"ticker":"SCCO","date":"2015-09-30","pret":0.02822,"close":26.72}
{"ticker":"SCCO","date":"2015-10-01","pret":0.02342,"close":27.21}
{"ticker":"SCCO","date":"2015-10-02","pret":-0.00479,"close":27.61}
{"ticker":"SCCO","date":"2015-10-05","pret":0.02623,"close":28.35}
{"ticker":"SCCO","date":"2015-10-06","pret":0.00931,"close":28.68}
{"ticker":"SCCO","date":"2015-10-07","pret":0.0507,"close":28.89}
{"ticker":"SCCO","date":"2015-10-08","pret":-0.02226,"close":28.93}
{"ticker":"SCCO","date":"2015-10-09","pret":0.02631,"close":30.16}
{"ticker":"SCCO","date":"2015-10-12","pret":0.02003,"close":29.84}
{"ticker":"SCCO","date":"2015-10-13","pret":-0.02986,"close":29.36}
{"ticker":"SCCO","date":"2015-10-14","pret":0.00746,"close":29.41}
{"ticker":"SCCO","date":"2015-10-15","pret":-0.01293,"close":29.35}
{"ticker":"SCCO","date":"2015-10-16","pret":0.00239,"close":28.77}
{"ticker":"SCCO","date":"2015-10-19","pret":-0.02842,"close":28.48}
{"ticker":"SCCO","date":"2015-10-20","pret":-0.00106,"close":28.54}
{"ticker":"SCCO","date":"2015-10-21","pret":0.00736,"close":28.07}
{"ticker":"SCCO","date":"2015-10-22","pret":-0.01869,"close":28.44}
{"ticker":"SCCO","date":"2015-10-23","pret":0.02738,"close":29}
{"ticker":"SCCO","date":"2015-10-26","pret":0.00484,"close":28.59}
{"ticker":"SCCO","date":"2015-10-27","pret":-0.02406,"close":28.16}
{"ticker":"SCCO","date":"2015-10-28","pret":-0.01637,"close":28.07}
{"ticker":"SCCO","date":"2015-10-29","pret":0.00036,"close":27.63}
{"ticker":"SCCO","date":"2015-10-30","pret":-0.0072,"close":27.76}
{"ticker":"SCCO","date":"2015-11-02","pret":-0.00471,"close":28.04}
{"ticker":"SCCO","date":"2015-11-03","pret":0.01191,"close":28.15}
{"ticker":"SCCO","date":"2015-11-04","pret":0.01531,"close":27.86}
{"ticker":"SCCO","date":"2015-11-05","pret":-0.0254,"close":27.61}
{"ticker":"SCCO","date":"2015-11-06","pret":-0.0268,"close":26.95}
{"ticker":"SCCO","date":"2015-11-09","pret":-0.00186,"close":26.67}
{"ticker":"SCCO","date":"2015-11-10","pret":-0.01238,"close":26.8}
{"ticker":"SCCO","date":"2015-11-11","pret":0.01536,"close":26.62}
{"ticker":"SCCO","date":"2015-11-12","pret":-0.0279,"close":26.18}
{"ticker":"SCCO","date":"2015-11-13","pret":0.00496,"close":26.1}
{"ticker":"SCCO","date":"2015-11-16","pret":-0.00764,"close":25.78}
{"ticker":"SCCO","date":"2015-11-17","pret":-0.01118,"close":25.62}
{"ticker":"SCCO","date":"2015-11-18","pret":0.00387,"close":26.37}
{"ticker":"SCCO","date":"2015-11-19","pret":0.0229,"close":26.75}
{"ticker":"SCCO","date":"2015-11-20","pret":0.01869,"close":27.34}
{"ticker":"SCCO","date":"2015-11-23","pret":0.00701,"close":26}
{"ticker":"SCCO","date":"2015-11-24","pret":-0.04283,"close":26.07}
{"ticker":"SCCO","date":"2015-11-25","pret":-0.00269,"close":25.69}
{"ticker":"SCCO","date":"2015-11-26"}
{"ticker":"SCCO","date":"2015-11-27","pret":-0.01552,"close":25.68}
{"ticker":"SCCO","date":"2015-11-30","pret":0.00856,"close":25.73}
{"ticker":"SCCO","date":"2015-12-01","pret":-0.00233,"close":26.14}
{"ticker":"SCCO","date":"2015-12-02","pret":0.00812,"close":25.25}
{"ticker":"SCCO","date":"2015-12-03","pret":-0.01906,"close":25.68}
{"ticker":"SCCO","date":"2015-12-04","pret":0.01133,"close":26.79}
{"ticker":"SCCO","date":"2015-12-07","pret":0.02796,"close":25.96}
{"ticker":"SCCO","date":"2015-12-08","pret":-0.04955,"close":24.8}
{"ticker":"SCCO","date":"2015-12-09","pret":-0.00517,"close":25.21}
{"ticker":"SCCO","date":"2015-12-10","pret":0.00517,"close":25.33}
{"ticker":"SCCO","date":"2015-12-11","pret":-0.00677,"close":24.9}
{"ticker":"SCCO","date":"2015-12-14","pret":-0.01085,"close":25.03}
{"ticker":"SCCO","date":"2015-12-15","pret":0.0192,"close":25.45}
{"ticker":"SCCO","date":"2015-12-16","pret":0.0126,"close":25.71}
{"ticker":"SCCO","date":"2015-12-17"}
{"ticker":"SCCO","date":"2015-12-18","pret":-0.02175,"close":24.89}
{"ticker":"SCCO","date":"2015-12-21","pret":0.0024,"close":24.45}
{"ticker":"SCCO","date":"2015-12-22","pret":-0.02382,"close":24.87}
{"ticker":"SCCO","date":"2015-12-23","pret":0.04317,"close":26.69}
{"ticker":"SCCO","date":"2015-12-24","pret":0.04364,"close":26.91}
{"ticker":"SCCO","date":"2015-12-28","pret":-0.00563,"close":26.27}
{"ticker":"SCCO","date":"2015-12-29","pret":0.00526,"close":26.68}
{"ticker":"SCCO","date":"2015-12-30","pret":-0.0151,"close":26.34}
{"ticker":"SCCO","date":"2015-12-31","pret":-0.00725,"close":26.12}
{"ticker":"SCCO","date":"2016-01-04","pret":-0.02719,"close":25.66}
{"ticker":"SCCO","date":"2016-01-05","pret":0.02948,"close":25.95}
{"ticker":"SCG","date":"2015-01-02","pret":-0.01647,"close":60.81}
{"ticker":"SCG","date":"2015-01-05","pret":-0.0023,"close":60.25}
{"ticker":"SCG","date":"2015-01-06","pret":-0.00396,"close":60.53}
{"ticker":"SCG","date":"2015-01-07","pret":0.00396,"close":61.63}
{"ticker":"SCG","date":"2015-01-08","pret":0.01877,"close":61.81}
{"ticker":"SCG","date":"2015-01-09","pret":-0.00032,"close":61.03}
{"ticker":"SCG","date":"2015-01-12","pret":-0.00943,"close":60.94}
{"ticker":"SCG","date":"2015-01-13","pret":0.0031,"close":61.39}
{"ticker":"SCG","date":"2015-01-14","pret":-0.00359,"close":62.03}
{"ticker":"SCG","date":"2015-01-15","pret":0.01331,"close":62.15}
{"ticker":"SCG","date":"2015-01-16","pret":0.00338,"close":62.62}
{"ticker":"SCG","date":"2015-01-20","pret":0.01102,"close":62.97}
{"ticker":"SCG","date":"2015-01-21","pret":0,"close":63.45}
{"ticker":"SCG","date":"2015-01-22","pret":0.01248,"close":63.55}
{"ticker":"SCG","date":"2015-01-23","pret":-0.00157,"close":63.74}
{"ticker":"SCG","date":"2015-01-26","pret":-0.00268,"close":63.62}
{"ticker":"SCG","date":"2015-01-27","pret":0.00032,"close":64.41}
{"ticker":"SCG","date":"2015-01-28","pret":0.01361,"close":64.21}
{"ticker":"SCG","date":"2015-01-29","pret":-0.00078,"close":65.36}
{"ticker":"SCG","date":"2015-01-30","pret":0.01098,"close":63.77}
{"ticker":"SCG","date":"2015-02-02","pret":-0.01973,"close":63.38}
{"ticker":"SCG","date":"2015-02-03","pret":-0.00724,"close":63.76}
{"ticker":"SCG","date":"2015-02-04","pret":0.00473,"close":63.32}
{"ticker":"SCG","date":"2015-02-05","pret":-0.00047,"close":63.86}
{"ticker":"SCG","date":"2015-02-06","pret":-0.00079,"close":60.47}
{"ticker":"SCG","date":"2015-02-09","pret":-0.04907,"close":60.14}
{"ticker":"SCG","date":"2015-02-10","pret":-0.00597,"close":61.27}
{"ticker":"SCG","date":"2015-02-11","pret":0.01454,"close":59.45}
{"ticker":"SCG","date":"2015-02-12","pret":-0.02457,"close":59.03}
{"ticker":"SCG","date":"2015-02-13","pret":-0.01286,"close":57.8}
{"ticker":"SCG","date":"2015-02-17","pret":-0.01769,"close":57.8}
{"ticker":"SCG","date":"2015-02-18","pret":0.00312,"close":59.42}
{"ticker":"SCG","date":"2015-02-19","pret":0.02592,"close":58.27}
{"ticker":"SCG","date":"2015-02-20","pret":-0.01441,"close":58.3}
{"ticker":"SCG","date":"2015-02-23","pret":0.00171,"close":58.86}
{"ticker":"SCG","date":"2015-02-24","pret":0.00255,"close":59.29}
{"ticker":"SCG","date":"2015-02-25","pret":0.00695,"close":58.05}
{"ticker":"SCG","date":"2015-02-26","pret":-0.01686,"close":57.02}
{"ticker":"SCG","date":"2015-02-27","pret":-0.0189,"close":56.95}
{"ticker":"SCG","date":"2015-03-02","pret":-0.00562,"close":55.56}
{"ticker":"SCG","date":"2015-03-03","pret":-0.02315,"close":55.75}
{"ticker":"SCG","date":"2015-03-04","pret":0.00054,"close":55.18}
{"ticker":"SCG","date":"2015-03-05","pret":-0.00361,"close":55.61}
{"ticker":"SCG","date":"2015-03-06","pret":-0.01438,"close":53.26}
{"ticker":"SCG","date":"2015-03-09","pret":-0.02299,"close":53.56}
{"ticker":"SCG","date":"2015-03-10","pret":0.00169,"close":53.28}
{"ticker":"SCG","date":"2015-03-11","pret":-0.00206,"close":52.23}
{"ticker":"SCG","date":"2015-03-12","pret":-0.01474,"close":53.34}
{"ticker":"SCG","date":"2015-03-13","pret":0.01174,"close":52.58}
{"ticker":"SCG","date":"2015-03-16","pret":-0.00453,"close":53.66}
{"ticker":"SCG","date":"2015-03-17","pret":0.01278,"close":53.92}
{"ticker":"SCG","date":"2015-03-18","pret":0.00596,"close":55.49}
{"ticker":"SCG","date":"2015-03-19","pret":0.02565,"close":55.21}
{"ticker":"SCG","date":"2015-03-20","pret":0.00343,"close":55.97}
{"ticker":"SCG","date":"2015-03-23","pret":0.00575,"close":55.96}
{"ticker":"SCG","date":"2015-03-24","pret":0.00054,"close":55.39}
{"ticker":"SCG","date":"2015-03-25","pret":-0.00701,"close":54.75}
{"ticker":"SCG","date":"2015-03-26","pret":-0.01618,"close":54.31}
{"ticker":"SCG","date":"2015-03-27","pret":-0.00202,"close":54.63}
{"ticker":"SCG","date":"2015-03-30","pret":0.00732,"close":55.01}
{"ticker":"SCG","date":"2015-03-31","pret":0.00109,"close":54.99}
{"ticker":"SCG","date":"2015-04-01","pret":0,"close":55.67}
{"ticker":"SCG","date":"2015-04-02","pret":0.01321,"close":55.21}
{"ticker":"SCG","date":"2015-04-06","pret":-0.00306,"close":55.9}
{"ticker":"SCG","date":"2015-04-07","pret":0.00629,"close":55.13}
{"ticker":"SCG","date":"2015-04-08","pret":-0.0119,"close":54.88}
{"ticker":"SCG","date":"2015-04-09","pret":-0.00637,"close":54.7}
{"ticker":"SCG","date":"2015-04-10","pret":0.00109,"close":55.15}
{"ticker":"SCG","date":"2015-04-13","pret":0.00654,"close":54.5}
{"ticker":"SCG","date":"2015-04-14","pret":-0.01001,"close":54.7}
{"ticker":"SCG","date":"2015-04-15","pret":0.00274,"close":54.55}
{"ticker":"SCG","date":"2015-04-16","pret":-0.00604,"close":54.3}
{"ticker":"SCG","date":"2015-04-17","pret":-0.00811,"close":54.05}
{"ticker":"SCG","date":"2015-04-20","pret":0.00222,"close":54.58}
{"ticker":"SCG","date":"2015-04-21","pret":0.00827,"close":54.36}
{"ticker":"SCG","date":"2015-04-22","pret":0.00018,"close":54.26}
{"ticker":"SCG","date":"2015-04-23","pret":-0.0068,"close":54.5}
{"ticker":"SCG","date":"2015-04-24","pret":0.00184,"close":54.72}
{"ticker":"SCG","date":"2015-04-27","pret":0.01061,"close":53.91}
{"ticker":"SCG","date":"2015-04-28","pret":-0.02264,"close":54.29}
{"ticker":"SCG","date":"2015-04-29","pret":0.00409,"close":54.05}
{"ticker":"SCG","date":"2015-04-30","pret":0.00315,"close":52.98}
{"ticker":"SCG","date":"2015-05-01","pret":-0.01885,"close":53.45}
{"ticker":"SCG","date":"2015-05-04","pret":0.00694,"close":53.67}
{"ticker":"SCG","date":"2015-05-05","pret":0.00206,"close":52.5}
{"ticker":"SCG","date":"2015-05-06","pret":-0.02037,"close":52.33}
{"ticker":"SCG","date":"2015-05-07","pret":0,"close":52.64}
{"ticker":"SCG","date":"2015-05-08","pret":0.01061,"close":52.25}
{"ticker":"SCG","date":"2015-05-11","pret":-0.01769,"close":52.06}
{"ticker":"SCG","date":"2015-05-12","pret":-0.00597,"close":51.79}
{"ticker":"SCG","date":"2015-05-13","pret":0.00251,"close":51.61}
{"ticker":"SCG","date":"2015-05-14","pret":-0.00019,"close":52.17}
{"ticker":"SCG","date":"2015-05-15","pret":0.00557,"close":53.09}
{"ticker":"SCG","date":"2015-05-18","pret":0.00991,"close":53.44}
{"ticker":"SCG","date":"2015-05-19","pret":0.0115,"close":53.36}
{"ticker":"SCG","date":"2015-05-20","pret":-0.00038,"close":53.45}
{"ticker":"SCG","date":"2015-05-21","pret":0.00337,"close":53.37}
{"ticker":"SCG","date":"2015-05-22","pret":-0.00506,"close":53.22}
{"ticker":"SCG","date":"2015-05-26","pret":-0.00301,"close":52.93}
{"ticker":"SCG","date":"2015-05-27","pret":0.00019,"close":53.08}
{"ticker":"SCG","date":"2015-05-28","pret":-0.00151,"close":53.25}
{"ticker":"SCG","date":"2015-05-29","pret":0.00339,"close":53.16}
{"ticker":"SCG","date":"2015-06-01","pret":-0.00132,"close":53.29}
{"ticker":"SCG","date":"2015-06-02","pret":-0.0017,"close":52.65}
{"ticker":"SCG","date":"2015-06-03","pret":-0.00928,"close":51.76}
{"ticker":"SCG","date":"2015-06-04","pret":-0.01902,"close":51.48}
{"ticker":"SCG","date":"2015-06-05","pret":-0.0119,"close":50.67}
{"ticker":"SCG","date":"2015-06-08","pret":-0.01205,"close":50}
{"ticker":"SCG","date":"2015-06-09","pret":-0.00758,"close":50.06}
{"ticker":"SCG","date":"2015-06-10","pret":0.00798,"close":50.35}
{"ticker":"SCG","date":"2015-06-11","pret":0.00693,"close":50.79}
{"ticker":"SCG","date":"2015-06-12","pret":-0.00296,"close":50.32}
{"ticker":"SCG","date":"2015-06-15","pret":-0.00396,"close":50.26}
{"ticker":"SCG","date":"2015-06-16","pret":-0.00298,"close":50.41}
{"ticker":"SCG","date":"2015-06-17","pret":0.00517,"close":50.97}
{"ticker":"SCG","date":"2015-06-18","pret":0.01221,"close":51.72}
{"ticker":"SCG","date":"2015-06-19","pret":0.00993,"close":51.25}
{"ticker":"SCG","date":"2015-06-22","pret":-0.0035,"close":51.25}
{"ticker":"SCG","date":"2015-06-23","pret":-0.00448,"close":50.77}
{"ticker":"SCG","date":"2015-06-24","pret":-0.00844,"close":50.64}
{"ticker":"SCG","date":"2015-06-25","pret":-0.00099,"close":50.22}
{"ticker":"SCG","date":"2015-06-26","pret":-0.01031,"close":50.79}
{"ticker":"SCG","date":"2015-06-29","pret":0.01149,"close":50.4}
{"ticker":"SCG","date":"2015-06-30","pret":-0.00237,"close":50.65}
{"ticker":"SCG","date":"2015-07-01","pret":-0.00099,"close":51.1}
{"ticker":"SCG","date":"2015-07-02","pret":0.01588,"close":51.97}
{"ticker":"SCG","date":"2015-07-06","pret":0.01007,"close":52.19}
{"ticker":"SCG","date":"2015-07-07","pret":0.0092,"close":53.71}
{"ticker":"SCG","date":"2015-07-08","pret":0.02134,"close":53.49}
{"ticker":"SCG","date":"2015-07-09","pret":-0.00056,"close":52.42}
{"ticker":"SCG","date":"2015-07-10","pret":-0.02039,"close":53.02}
{"ticker":"SCG","date":"2015-07-13","pret":0.01458,"close":53.04}
{"ticker":"SCG","date":"2015-07-14","pret":-0.00377,"close":52.78}
{"ticker":"SCG","date":"2015-07-15","pret":-0.00416,"close":53.26}
{"ticker":"SCG","date":"2015-07-16","pret":0.00906,"close":54.13}
{"ticker":"SCG","date":"2015-07-17","pret":0.01288,"close":53.66}
{"ticker":"SCG","date":"2015-07-20","pret":-0.00763,"close":53.14}
{"ticker":"SCG","date":"2015-07-21","pret":-0.00844,"close":52.76}
{"ticker":"SCG","date":"2015-07-22","pret":-0.00605,"close":53.03}
{"ticker":"SCG","date":"2015-07-23","pret":0.00265,"close":52.29}
{"ticker":"SCG","date":"2015-07-24","pret":-0.01275,"close":52.57}
{"ticker":"SCG","date":"2015-07-27","pret":0.00725,"close":53.33}
{"ticker":"SCG","date":"2015-07-28","pret":0.01266,"close":53.3}
{"ticker":"SCG","date":"2015-07-29","pret":-0.0032,"close":53.85}
{"ticker":"SCG","date":"2015-07-30","pret":0.00582,"close":54.08}
{"ticker":"SCG","date":"2015-07-31","pret":0.01965,"close":54.8}
{"ticker":"SCG","date":"2015-08-03","pret":0.00713,"close":54.78}
{"ticker":"SCG","date":"2015-08-04","pret":-0.00658,"close":54.16}
{"ticker":"SCG","date":"2015-08-05","pret":-0.00349,"close":54.6}
{"ticker":"SCG","date":"2015-08-06","pret":0.00551,"close":55.29}
{"ticker":"SCG","date":"2015-08-07","pret":0.00984,"close":56.04}
{"ticker":"SCG","date":"2015-08-10","pret":0.0144,"close":55.71}
{"ticker":"SCG","date":"2015-08-11","pret":-0.00376,"close":56.07}
{"ticker":"SCG","date":"2015-08-12","pret":0.00287,"close":56.78}
{"ticker":"SCG","date":"2015-08-13","pret":0.0105,"close":57.01}
{"ticker":"SCG","date":"2015-08-14","pret":0.00635,"close":57.26}
{"ticker":"SCG","date":"2015-08-17","pret":0.00753,"close":57.37}
{"ticker":"SCG","date":"2015-08-18","pret":-0.00105,"close":57.05}
{"ticker":"SCG","date":"2015-08-19","pret":-0.00966,"close":57.03}
{"ticker":"SCG","date":"2015-08-20","pret":0.0007,"close":56.77}
{"ticker":"SCG","date":"2015-08-21","pret":-0.00424,"close":56.54}
{"ticker":"SCG","date":"2015-08-24","pret":0.00106,"close":53.86}
{"ticker":"SCG","date":"2015-08-25","pret":-0.04006,"close":52.2}
{"ticker":"SCG","date":"2015-08-26","pret":-0.04692,"close":53.47}
{"ticker":"SCG","date":"2015-08-27","pret":0.03358,"close":54.02}
{"ticker":"SCG","date":"2015-08-28","pret":0.0091,"close":53.92}
{"ticker":"SCG","date":"2015-08-31","pret":-0.00631,"close":52.89}
{"ticker":"SCG","date":"2015-09-01","pret":-0.02926,"close":51.47}
{"ticker":"SCG","date":"2015-09-02","pret":-0.00499,"close":51.66}
{"ticker":"SCG","date":"2015-09-03","pret":-0.00116,"close":51.82}
{"ticker":"SCG","date":"2015-09-04","pret":-0.00813,"close":50.87}
{"ticker":"SCG","date":"2015-09-08","pret":-0.01153,"close":51.38}
{"ticker":"SCG","date":"2015-09-09","pret":0.01192,"close":50.78}
{"ticker":"SCG","date":"2015-09-10","pret":-0.01803,"close":50.51}
{"ticker":"SCG","date":"2015-09-11","pret":-0.00496,"close":51.55}
{"ticker":"SCG","date":"2015-09-14","pret":0.02609,"close":51.7}
{"ticker":"SCG","date":"2015-09-15","pret":0.00348,"close":52.14}
{"ticker":"SCG","date":"2015-09-16","pret":0.00539,"close":52.33}
{"ticker":"SCG","date":"2015-09-17","pret":0.00211,"close":52.84}
{"ticker":"SCG","date":"2015-09-18","pret":0.00363,"close":52.41}
{"ticker":"SCG","date":"2015-09-21","pret":0.004,"close":52.94}
{"ticker":"SCG","date":"2015-09-22","pret":0,"close":52.45}
{"ticker":"SCG","date":"2015-09-23","pret":-0.00438,"close":52.76}
{"ticker":"SCG","date":"2015-09-24","pret":0.00305,"close":53.27}
{"ticker":"SCG","date":"2015-09-25","pret":0.01698,"close":54.09}
{"ticker":"SCG","date":"2015-09-28","pret":0.01154,"close":54.04}
{"ticker":"SCG","date":"2015-09-29","pret":0.0024,"close":54.78}
{"ticker":"SCG","date":"2015-09-30","pret":0.01374,"close":56.26}
{"ticker":"SCG","date":"2015-10-01","pret":0.0264,"close":55.39}
{"ticker":"SCG","date":"2015-10-02","pret":-0.01159,"close":56.09}
{"ticker":"SCG","date":"2015-10-05","pret":0.00928,"close":56.42}
{"ticker":"SCG","date":"2015-10-06","pret":-0.00036,"close":55.7}
{"ticker":"SCG","date":"2015-10-07","pret":-0.00803,"close":55.73}
{"ticker":"SCG","date":"2015-10-08","pret":-0.00467,"close":56.44}
{"ticker":"SCG","date":"2015-10-09","pret":0.0159,"close":55.69}
{"ticker":"SCG","date":"2015-10-12","pret":-0.01105,"close":56.41}
{"ticker":"SCG","date":"2015-10-13","pret":0.0091,"close":56.16}
{"ticker":"SCG","date":"2015-10-14","pret":-0.00089,"close":56.09}
{"ticker":"SCG","date":"2015-10-15","pret":0.00036,"close":57.28}
{"ticker":"SCG","date":"2015-10-16","pret":0.02144,"close":57.89}
{"ticker":"SCG","date":"2015-10-19","pret":0.00295,"close":57.95}
{"ticker":"SCG","date":"2015-10-20","pret":0.00208,"close":58.2}
{"ticker":"SCG","date":"2015-10-21","pret":0.01032,"close":57.77}
{"ticker":"SCG","date":"2015-10-22","pret":-0.00791,"close":58.56}
{"ticker":"SCG","date":"2015-10-23","pret":0.00945,"close":57.28}
{"ticker":"SCG","date":"2015-10-26","pret":-0.02142,"close":57.05}
{"ticker":"SCG","date":"2015-10-27","pret":-0.00543,"close":56.72}
{"ticker":"SCG","date":"2015-10-28","pret":-0.00053,"close":56.69}
{"ticker":"SCG","date":"2015-10-29","pret":-0.01202,"close":57.28}
{"ticker":"SCG","date":"2015-10-30","pret":0.02164,"close":59.22}
{"ticker":"SCG","date":"2015-11-02","pret":0.02881,"close":59.2}
{"ticker":"SCG","date":"2015-11-03","pret":-0.00305,"close":58.94}
{"ticker":"SCG","date":"2015-11-04","pret":-0.00085,"close":59.51}
{"ticker":"SCG","date":"2015-11-05","pret":0.0098,"close":59.33}
{"ticker":"SCG","date":"2015-11-06","pret":-0.01712,"close":57.2}
{"ticker":"SCG","date":"2015-11-09","pret":-0.02598,"close":57.62}
{"ticker":"SCG","date":"2015-11-10","pret":0.01307,"close":59.63}
{"ticker":"SCG","date":"2015-11-11","pret":0.03439,"close":60.11}
{"ticker":"SCG","date":"2015-11-12","pret":0.00401,"close":59.35}
{"ticker":"SCG","date":"2015-11-13","pret":-0.01039,"close":58.9}
{"ticker":"SCG","date":"2015-11-16","pret":-0.0088,"close":59.95}
{"ticker":"SCG","date":"2015-11-17","pret":0.01518,"close":58.69}
{"ticker":"SCG","date":"2015-11-18","pret":-0.01773,"close":59.06}
{"ticker":"SCG","date":"2015-11-19","pret":0.00966,"close":60}
{"ticker":"SCG","date":"2015-11-20","pret":0.01407,"close":60.31}
{"ticker":"SCG","date":"2015-11-23","pret":0.00382,"close":59.56}
{"ticker":"SCG","date":"2015-11-24","pret":-0.0189,"close":59.58}
{"ticker":"SCG","date":"2015-11-25","pret":0.00472,"close":58.93}
{"ticker":"SCG","date":"2015-11-26"}
{"ticker":"SCG","date":"2015-11-27","pret":-0.00742,"close":59.25}
{"ticker":"SCG","date":"2015-11-30","pret":0.00439,"close":59.14}
{"ticker":"SCG","date":"2015-12-01","pret":0.00152,"close":59.71}
{"ticker":"SCG","date":"2015-12-02","pret":0.00135,"close":58.46}
{"ticker":"SCG","date":"2015-12-03","pret":-0.02382,"close":57.75}
{"ticker":"SCG","date":"2015-12-04","pret":-0.00034,"close":59.16}
{"ticker":"SCG","date":"2015-12-07","pret":0.01606,"close":59.73}
{"ticker":"SCG","date":"2015-12-08","pret":0.00119,"close":59.01}
{"ticker":"SCG","date":"2015-12-09","pret":-0.0039,"close":58.71}
{"ticker":"SCG","date":"2015-12-10","pret":-0.00426,"close":56.98}
{"ticker":"SCG","date":"2015-12-11","pret":-0.03208,"close":57.45}
{"ticker":"SCG","date":"2015-12-14","pret":0.01261,"close":58.51}
{"ticker":"SCG","date":"2015-12-15","pret":0.01742,"close":59.38}
{"ticker":"SCG","date":"2015-12-16","pret":0.0178,"close":61.1}
{"ticker":"SCG","date":"2015-12-17"}
{"ticker":"SCG","date":"2015-12-18","pret":0.02685,"close":60.34}
{"ticker":"SCG","date":"2015-12-21","pret":-0.00986,"close":60.22}
{"ticker":"SCG","date":"2015-12-22","pret":-0.00414,"close":60.39}
{"ticker":"SCG","date":"2015-12-23","pret":0.00496,"close":61.2}
{"ticker":"SCG","date":"2015-12-24","pret":0.00756,"close":60.94}
{"ticker":"SCG","date":"2015-12-28","pret":-0.00509,"close":61.21}
{"ticker":"SCG","date":"2015-12-29","pret":0.01552,"close":61.44}
{"ticker":"SCG","date":"2015-12-30","pret":-0.00422,"close":61.3}
{"ticker":"SCG","date":"2015-12-31","pret":-0.00228,"close":60.49}
{"ticker":"SCG","date":"2016-01-04","pret":-0.01297,"close":60.67}
{"ticker":"SCG","date":"2016-01-05","pret":0.00231,"close":61.06}
{"ticker":"SCHL","date":"2015-01-02","pret":-0.00082,"close":35.93}
{"ticker":"SCHL","date":"2015-01-05","pret":-0.02356,"close":35.06}
{"ticker":"SCHL","date":"2015-01-06","pret":-0.01783,"close":34.27}
{"ticker":"SCHL","date":"2015-01-07","pret":-0.01207,"close":34.9}
{"ticker":"SCHL","date":"2015-01-08","pret":0.01435,"close":34.65}
{"ticker":"SCHL","date":"2015-01-09","pret":-0.01088,"close":34.2}
{"ticker":"SCHL","date":"2015-01-12","pret":-0.01743,"close":34.72}
{"ticker":"SCHL","date":"2015-01-13","pret":0.01772,"close":35.47}
{"ticker":"SCHL","date":"2015-01-14","pret":0.01401,"close":35.58}
{"ticker":"SCHL","date":"2015-01-15","pret":0.01017,"close":35.35}
{"ticker":"SCHL","date":"2015-01-16","pret":-0.01045,"close":36.25}
{"ticker":"SCHL","date":"2015-01-20","pret":0.02773,"close":35.49}
{"ticker":"SCHL","date":"2015-01-21","pret":-0.02489,"close":35.74}
{"ticker":"SCHL","date":"2015-01-22","pret":0.01963,"close":36.82}
{"ticker":"SCHL","date":"2015-01-23","pret":0.01925,"close":37.05}
{"ticker":"SCHL","date":"2015-01-26","pret":0.00706,"close":37.05}
{"ticker":"SCHL","date":"2015-01-27","pret":-0.0117,"close":36.93}
{"ticker":"SCHL","date":"2015-01-28","pret":0.01035,"close":36.72}
{"ticker":"SCHL","date":"2015-01-29","pret":-0.00543,"close":36.65}
{"ticker":"SCHL","date":"2015-01-30","pret":-0.01013,"close":36.78}
{"ticker":"SCHL","date":"2015-02-02","pret":0.0104,"close":36.72}
{"ticker":"SCHL","date":"2015-02-03","pret":0.0057,"close":36.81}
{"ticker":"SCHL","date":"2015-02-04","pret":-0.00352,"close":36.87}
{"ticker":"SCHL","date":"2015-02-05","pret":0.00244,"close":37.21}
{"ticker":"SCHL","date":"2015-02-06","pret":0.01105,"close":37.49}
{"ticker":"SCHL","date":"2015-02-09","pret":0.00535,"close":37.06}
{"ticker":"SCHL","date":"2015-02-10","pret":-0.00347,"close":36.58}
{"ticker":"SCHL","date":"2015-02-11","pret":-0.02273,"close":36.51}
{"ticker":"SCHL","date":"2015-02-12","pret":0.00219,"close":36.75}
{"ticker":"SCHL","date":"2015-02-13","pret":0.00545,"close":37.06}
{"ticker":"SCHL","date":"2015-02-17","pret":0.00838,"close":36.89}
{"ticker":"SCHL","date":"2015-02-18","pret":-0.00567,"close":37.06}
{"ticker":"SCHL","date":"2015-02-19","pret":-0.00054,"close":36.88}
{"ticker":"SCHL","date":"2015-02-20","pret":0.00271,"close":36.99}
{"ticker":"SCHL","date":"2015-02-23","pret":-0.00298,"close":36.94}
{"ticker":"SCHL","date":"2015-02-24","pret":0.00027,"close":37.02}
{"ticker":"SCHL","date":"2015-02-25","pret":0.00135,"close":36.88}
{"ticker":"SCHL","date":"2015-02-26","pret":-0.00352,"close":36.94}
{"ticker":"SCHL","date":"2015-02-27","pret":0.00163,"close":37.01}
{"ticker":"SCHL","date":"2015-03-02","pret":0.014,"close":37.79}
{"ticker":"SCHL","date":"2015-03-03","pret":0.00454,"close":36.8}
{"ticker":"SCHL","date":"2015-03-04","pret":-0.02588,"close":36.59}
{"ticker":"SCHL","date":"2015-03-05","pret":-0.00027,"close":36.49}
{"ticker":"SCHL","date":"2015-03-06","pret":-0.01154,"close":36.07}
{"ticker":"SCHL","date":"2015-03-09","pret":0,"close":36.27}
{"ticker":"SCHL","date":"2015-03-10","pret":-0.00499,"close":35.56}
{"ticker":"SCHL","date":"2015-03-11","pret":-0.01342,"close":35.95}
{"ticker":"SCHL","date":"2015-03-12","pret":0.01896,"close":37.27}
{"ticker":"SCHL","date":"2015-03-13","pret":0.02967,"close":37.16}
{"ticker":"SCHL","date":"2015-03-16","pret":0.00348,"close":38.23}
{"ticker":"SCHL","date":"2015-03-17","pret":0.01722,"close":39.02}
{"ticker":"SCHL","date":"2015-03-18","pret":0.02362,"close":39.13}
{"ticker":"SCHL","date":"2015-03-19","pret":0.00231,"close":40.26}
{"ticker":"SCHL","date":"2015-03-20","pret":0.0357,"close":40.01}
{"ticker":"SCHL","date":"2015-03-23","pret":-0.0052,"close":39.87}
{"ticker":"SCHL","date":"2015-03-24","pret":-0.01224,"close":39.48}
{"ticker":"SCHL","date":"2015-03-25","pret":-0.00808,"close":38.25}
{"ticker":"SCHL","date":"2015-03-26","pret":-0.04085,"close":37.94}
{"ticker":"SCHL","date":"2015-03-27","pret":0.00342,"close":40.56}
{"ticker":"SCHL","date":"2015-03-30","pret":0.07204,"close":41}
{"ticker":"SCHL","date":"2015-03-31","pret":0.00342,"close":40.94}
{"ticker":"SCHL","date":"2015-04-01","pret":-0.00612,"close":40.63}
{"ticker":"SCHL","date":"2015-04-02","pret":-0.00492,"close":40.17}
{"ticker":"SCHL","date":"2015-04-06","pret":-0.01666,"close":39.95}
{"ticker":"SCHL","date":"2015-04-07","pret":0.00175,"close":39.8}
{"ticker":"SCHL","date":"2015-04-08","pret":-0.00653,"close":39.68}
{"ticker":"SCHL","date":"2015-04-09","pret":-0.00353,"close":39.21}
{"ticker":"SCHL","date":"2015-04-10","pret":-0.00228,"close":39.61}
{"ticker":"SCHL","date":"2015-04-13","pret":0.00833,"close":39.8}
{"ticker":"SCHL","date":"2015-04-14","pret":-0.00176,"close":39.63}
{"ticker":"SCHL","date":"2015-04-15","pret":0.00201,"close":39.46}
{"ticker":"SCHL","date":"2015-04-16","pret":-0.00909,"close":39.49}
{"ticker":"SCHL","date":"2015-04-17","pret":-0.00661,"close":39.03}
{"ticker":"SCHL","date":"2015-04-20","pret":0.00585,"close":42.52}
{"ticker":"SCHL","date":"2015-04-21","pret":0.07666,"close":43.94}
{"ticker":"SCHL","date":"2015-04-22","pret":0.01747,"close":42.57}
{"ticker":"SCHL","date":"2015-04-23","pret":-0.01865,"close":42.35}
{"ticker":"SCHL","date":"2015-04-24","pret":0.05716,"close":40.75}
{"ticker":"SCHL","date":"2015-04-27","pret":-0.08145,"close":40.57}
{"ticker":"SCHL","date":"2015-04-28","pret":-0.04588,"close":40.22}
{"ticker":"SCHL","date":"2015-04-29","pret":0.00954,"close":40.24}
{"ticker":"SCHL","date":"2015-04-30","pret":0.00075,"close":40.64}
{"ticker":"SCHL","date":"2015-05-01","pret":0.02028,"close":41.21}
{"ticker":"SCHL","date":"2015-05-04","pret":0.01047,"close":41.5}
{"ticker":"SCHL","date":"2015-05-05","pret":-0.00024,"close":41.3}
{"ticker":"SCHL","date":"2015-05-06","pret":0.00508,"close":42.6}
{"ticker":"SCHL","date":"2015-05-07","pret":0.02758,"close":43.43}
{"ticker":"SCHL","date":"2015-05-08","pret":0.02616,"close":43.1}
{"ticker":"SCHL","date":"2015-05-11","pret":-0.01682,"close":43.66}
{"ticker":"SCHL","date":"2015-05-12","pret":0.01086,"close":43.69}
{"ticker":"SCHL","date":"2015-05-13","pret":0.00413,"close":43.44}
{"ticker":"SCHL","date":"2015-05-14","pret":-0.00023,"close":43.86}
{"ticker":"SCHL","date":"2015-05-15","pret":0.0048,"close":43.81}
{"ticker":"SCHL","date":"2015-05-18","pret":-0.00342,"close":44}
{"ticker":"SCHL","date":"2015-05-19","pret":0.00593,"close":44.44}
{"ticker":"SCHL","date":"2015-05-20","pret":0.00972,"close":44.47}
{"ticker":"SCHL","date":"2015-05-21","pret":0.0027,"close":44.51}
{"ticker":"SCHL","date":"2015-05-22","pret":0.00067,"close":44.74}
{"ticker":"SCHL","date":"2015-05-26","pret":-0.00112,"close":44.13}
{"ticker":"SCHL","date":"2015-05-27","pret":-0.0088,"close":44.13}
{"ticker":"SCHL","date":"2015-05-28","pret":-0.00136,"close":44.73}
{"ticker":"SCHL","date":"2015-05-29","pret":0.01486,"close":44.45}
{"ticker":"SCHL","date":"2015-06-01","pret":-0.00381,"close":44.26}
{"ticker":"SCHL","date":"2015-06-02","pret":-0.01151,"close":44.12}
{"ticker":"SCHL","date":"2015-06-03","pret":0.00227,"close":44}
{"ticker":"SCHL","date":"2015-06-04","pret":-0.0091,"close":43.88}
{"ticker":"SCHL","date":"2015-06-05","pret":0.00479,"close":43.8}
{"ticker":"SCHL","date":"2015-06-08","pret":-0.00937,"close":43.66}
{"ticker":"SCHL","date":"2015-06-09","pret":0.00321,"close":43.8}
{"ticker":"SCHL","date":"2015-06-10","pret":0.00775,"close":44.81}
{"ticker":"SCHL","date":"2015-06-11","pret":0.02045,"close":45.09}
{"ticker":"SCHL","date":"2015-06-12","pret":0.00222,"close":45.14}
{"ticker":"SCHL","date":"2015-06-15","pret":-0.00244,"close":45}
{"ticker":"SCHL","date":"2015-06-16","pret":0.00133,"close":45.39}
{"ticker":"SCHL","date":"2015-06-17","pret":0.01237,"close":45.08}
{"ticker":"SCHL","date":"2015-06-18","pret":-0.00948,"close":45.48}
{"ticker":"SCHL","date":"2015-06-19","pret":0.00816,"close":45.4}
{"ticker":"SCHL","date":"2015-06-22","pret":0.00285,"close":45.73}
{"ticker":"SCHL","date":"2015-06-23","pret":0.0035,"close":45.76}
{"ticker":"SCHL","date":"2015-06-24","pret":-0.00175,"close":45.47}
{"ticker":"SCHL","date":"2015-06-25","pret":-0.00329,"close":45.57}
{"ticker":"SCHL","date":"2015-06-26","pret":0.00219,"close":45.84}
{"ticker":"SCHL","date":"2015-06-29","pret":0.00153,"close":44.76}
{"ticker":"SCHL","date":"2015-06-30","pret":-0.0152,"close":44.13}
{"ticker":"SCHL","date":"2015-07-01","pret":-0.01364,"close":44.92}
{"ticker":"SCHL","date":"2015-07-02","pret":0.01275,"close":44.77}
{"ticker":"SCHL","date":"2015-07-06","pret":-0.0114,"close":44.78}
{"ticker":"SCHL","date":"2015-07-07","pret":0.00337,"close":44.27}
{"ticker":"SCHL","date":"2015-07-08","pret":-0.01535,"close":43.98}
{"ticker":"SCHL","date":"2015-07-09","pret":0.01041,"close":43.93}
{"ticker":"SCHL","date":"2015-07-10","pret":0.0027,"close":44.45}
{"ticker":"SCHL","date":"2015-07-13","pret":0.0018,"close":44.74}
{"ticker":"SCHL","date":"2015-07-14","pret":0.00269,"close":44.75}
{"ticker":"SCHL","date":"2015-07-15","pret":-0.00157,"close":44.69}
{"ticker":"SCHL","date":"2015-07-16","pret":0.0038,"close":44.93}
{"ticker":"SCHL","date":"2015-07-17","pret":0.00312,"close":44.68}
{"ticker":"SCHL","date":"2015-07-20","pret":-0.0105,"close":44.49}
{"ticker":"SCHL","date":"2015-07-21","pret":0,"close":44.45}
{"ticker":"SCHL","date":"2015-07-22","pret":-0.00541,"close":43.77}
{"ticker":"SCHL","date":"2015-07-23","pret":0.00068,"close":43.05}
{"ticker":"SCHL","date":"2015-07-24","pret":-0.03258,"close":44.31}
{"ticker":"SCHL","date":"2015-07-27","pret":0.02054,"close":41.57}
{"ticker":"SCHL","date":"2015-07-28","pret":-0.05326,"close":42.92}
{"ticker":"SCHL","date":"2015-07-29","pret":0.0362,"close":42.89}
{"ticker":"SCHL","date":"2015-07-30","pret":-0.00303,"close":43.14}
{"ticker":"SCHL","date":"2015-07-31","pret":0.00905,"close":43.09}
{"ticker":"SCHL","date":"2015-08-03","pret":-0.00324,"close":43.1}
{"ticker":"SCHL","date":"2015-08-04","pret":0.00162,"close":43.2}
{"ticker":"SCHL","date":"2015-08-05","pret":-0.00046,"close":43.28}
{"ticker":"SCHL","date":"2015-08-06","pret":0.00692,"close":43.05}
{"ticker":"SCHL","date":"2015-08-07","pret":-0.01506,"close":42.99}
{"ticker":"SCHL","date":"2015-08-10","pret":0.0086,"close":43.35}
{"ticker":"SCHL","date":"2015-08-11","pret":-0.00394,"close":42.28}
{"ticker":"SCHL","date":"2015-08-12","pret":-0.0216,"close":42.57}
{"ticker":"SCHL","date":"2015-08-13","pret":0.0118,"close":42.7}
{"ticker":"SCHL","date":"2015-08-14","pret":-0.00024,"close":43.08}
{"ticker":"SCHL","date":"2015-08-17","pret":0.00888,"close":43.72}
{"ticker":"SCHL","date":"2015-08-18","pret":0.01866,"close":43.26}
{"ticker":"SCHL","date":"2015-08-19","pret":-0.01843,"close":43.16}
{"ticker":"SCHL","date":"2015-08-20","pret":-0.00349,"close":41.58}
{"ticker":"SCHL","date":"2015-08-21","pret":-0.04705,"close":41.7}
{"ticker":"SCHL","date":"2015-08-24","pret":-0.01677,"close":40.51}
{"ticker":"SCHL","date":"2015-08-25","pret":0.02699,"close":40.59}
{"ticker":"SCHL","date":"2015-08-26","pret":0.00266,"close":41.54}
{"ticker":"SCHL","date":"2015-08-27","pret":0.00626,"close":42.22}
{"ticker":"SCHL","date":"2015-08-28","pret":0.0124,"close":43.32}
{"ticker":"SCHL","date":"2015-08-31","pret":0.02573,"close":43.21}
{"ticker":"SCHL","date":"2015-09-01","pret":-0.01395,"close":41.88}
{"ticker":"SCHL","date":"2015-09-02","pret":-0.00918,"close":42.21}
{"ticker":"SCHL","date":"2015-09-03","pret":0,"close":42.31}
{"ticker":"SCHL","date":"2015-09-04","pret":-0.00902,"close":42.62}
{"ticker":"SCHL","date":"2015-09-08","pret":0.0252,"close":43.86}
{"ticker":"SCHL","date":"2015-09-09","pret":0.02412,"close":43.45}
{"ticker":"SCHL","date":"2015-09-10","pret":-0.02203,"close":43.31}
{"ticker":"SCHL","date":"2015-09-11","pret":-0.00256,"close":43.23}
{"ticker":"SCHL","date":"2015-09-14","pret":0.0058,"close":42.64}
{"ticker":"SCHL","date":"2015-09-15","pret":-0.0107,"close":43.01}
{"ticker":"SCHL","date":"2015-09-16","pret":0.00792,"close":43.46}
{"ticker":"SCHL","date":"2015-09-17","pret":0.00947,"close":43.37}
{"ticker":"SCHL","date":"2015-09-18","pret":-0.01552,"close":43.09}
{"ticker":"SCHL","date":"2015-09-21","pret":0.01436,"close":43.25}
{"ticker":"SCHL","date":"2015-09-22","pret":-0.01157,"close":43.08}
{"ticker":"SCHL","date":"2015-09-23","pret":0.00511,"close":42.71}
{"ticker":"SCHL","date":"2015-09-24","pret":-0.02485,"close":42.79}
{"ticker":"SCHL","date":"2015-09-25","pret":0.02485,"close":41.32}
{"ticker":"SCHL","date":"2015-09-28","pret":-0.04644,"close":40.19}
{"ticker":"SCHL","date":"2015-09-29","pret":-0.02356,"close":39.05}
{"ticker":"SCHL","date":"2015-09-30","pret":-0.03,"close":38.96}
{"ticker":"SCHL","date":"2015-10-01","pret":-0.0041,"close":38.55}
{"ticker":"SCHL","date":"2015-10-02","pret":-0.02129,"close":38.79}
{"ticker":"SCHL","date":"2015-10-05","pret":0.02052,"close":38.77}
{"ticker":"SCHL","date":"2015-10-06","pret":-0.00464,"close":38.64}
{"ticker":"SCHL","date":"2015-10-07","pret":0.00155,"close":38.35}
{"ticker":"SCHL","date":"2015-10-08","pret":-0.01089,"close":39}
{"ticker":"SCHL","date":"2015-10-09","pret":0.01424,"close":39.24}
{"ticker":"SCHL","date":"2015-10-12","pret":0.00845,"close":39.39}
{"ticker":"SCHL","date":"2015-10-13","pret":0.01568,"close":40.82}
{"ticker":"SCHL","date":"2015-10-14","pret":0.0238,"close":40.12}
{"ticker":"SCHL","date":"2015-10-15","pret":-0.01332,"close":40.69}
{"ticker":"SCHL","date":"2015-10-16","pret":0.00964,"close":40.71}
{"ticker":"SCHL","date":"2015-10-19","pret":-0.00716,"close":40.88}
{"ticker":"SCHL","date":"2015-10-20","pret":0.01255,"close":40.42}
{"ticker":"SCHL","date":"2015-10-21","pret":-0.01132,"close":39.5}
{"ticker":"SCHL","date":"2015-10-22","pret":-0.02277,"close":39.21}
{"ticker":"SCHL","date":"2015-10-23","pret":-0.00406,"close":39.65}
{"ticker":"SCHL","date":"2015-10-26","pret":0.00886,"close":39.76}
{"ticker":"SCHL","date":"2015-10-27","pret":-0.00252,"close":39.63}
{"ticker":"SCHL","date":"2015-10-28","pret":0.00151,"close":40.76}
{"ticker":"SCHL","date":"2015-10-29","pret":0.02515,"close":41.17}
{"ticker":"SCHL","date":"2015-10-30","pret":0.01052,"close":40.87}
{"ticker":"SCHL","date":"2015-11-02","pret":-0.00366,"close":41.35}
{"ticker":"SCHL","date":"2015-11-03","pret":0.00851,"close":41.43}
{"ticker":"SCHL","date":"2015-11-04","pret":0.00507,"close":41.22}
{"ticker":"SCHL","date":"2015-11-05","pret":-0.00628,"close":41.07}
{"ticker":"SCHL","date":"2015-11-06","pret":-0.00925,"close":41.23}
{"ticker":"SCHL","date":"2015-11-09","pret":0.01022,"close":40.31}
{"ticker":"SCHL","date":"2015-11-10","pret":-0.02576,"close":40.61}
{"ticker":"SCHL","date":"2015-11-11","pret":0.00965,"close":40.46}
{"ticker":"SCHL","date":"2015-11-12","pret":-0.0084,"close":40.17}
{"ticker":"SCHL","date":"2015-11-13","pret":-0.00747,"close":39.7}
{"ticker":"SCHL","date":"2015-11-16","pret":-0.00879,"close":39.9}
{"ticker":"SCHL","date":"2015-11-17","pret":0.00929,"close":39.39}
{"ticker":"SCHL","date":"2015-11-18","pret":-0.01334,"close":40.86}
{"ticker":"SCHL","date":"2015-11-19","pret":0.0346,"close":41.88}
{"ticker":"SCHL","date":"2015-11-20","pret":0.02989,"close":42.96}
{"ticker":"SCHL","date":"2015-11-23","pret":0.01695,"close":42.48}
{"ticker":"SCHL","date":"2015-11-24","pret":-0.01269,"close":42.74}
{"ticker":"SCHL","date":"2015-11-25","pret":0.01246,"close":43.16}
{"ticker":"SCHL","date":"2015-11-26"}
{"ticker":"SCHL","date":"2015-11-27","pret":0.00907,"close":43.76}
{"ticker":"SCHL","date":"2015-11-30","pret":0.00967,"close":42.72}
{"ticker":"SCHL","date":"2015-12-01","pret":-0.01571,"close":42.32}
{"ticker":"SCHL","date":"2015-12-02","pret":-0.01596,"close":42.3}
{"ticker":"SCHL","date":"2015-12-03","pret":0.0026,"close":41.9}
{"ticker":"SCHL","date":"2015-12-04","pret":-0.00877,"close":42.61}
{"ticker":"SCHL","date":"2015-12-07","pret":0.01395,"close":42.08}
{"ticker":"SCHL","date":"2015-12-08","pret":-0.02016,"close":41.32}
{"ticker":"SCHL","date":"2015-12-09","pret":-0.01132,"close":40.7}
{"ticker":"SCHL","date":"2015-12-10","pret":-0.01243,"close":40.85}
{"ticker":"SCHL","date":"2015-12-11","pret":-0.01259,"close":40.98}
{"ticker":"SCHL","date":"2015-12-14","pret":0.01968,"close":40.82}
{"ticker":"SCHL","date":"2015-12-15","pret":-0.00073,"close":41.09}
{"ticker":"SCHL","date":"2015-12-16","pret":0.01043,"close":41.19}
{"ticker":"SCHL","date":"2015-12-17"}
{"ticker":"SCHL","date":"2015-12-18","pret":-0.11896,"close":37.71}
{"ticker":"SCHL","date":"2015-12-21","pret":0.02971,"close":37.85}
{"ticker":"SCHL","date":"2015-12-22","pret":0.00263,"close":38.25}
{"ticker":"SCHL","date":"2015-12-23","pret":0.01177,"close":38.49}
{"ticker":"SCHL","date":"2015-12-24","pret":0.00078,"close":38.42}
{"ticker":"SCHL","date":"2015-12-28","pret":-0.00835,"close":38.69}
{"ticker":"SCHL","date":"2015-12-29","pret":0.01791,"close":39.06}
{"ticker":"SCHL","date":"2015-12-30","pret":0.00794,"close":38.75}
{"ticker":"SCHL","date":"2015-12-31","pret":-0.01155,"close":38.56}
{"ticker":"SCHL","date":"2016-01-04","pret":-0.01247,"close":38.7}
{"ticker":"SCHL","date":"2016-01-05","pret":0.01118,"close":38.57}
{"ticker":"SCHN","date":"2015-01-02","pret":-0.01533,"close":22.01}
{"ticker":"SCHN","date":"2015-01-05","pret":-0.05257,"close":20.26}
{"ticker":"SCHN","date":"2015-01-06","pret":-0.06389,"close":19.86}
{"ticker":"SCHN","date":"2015-01-07","pret":0.00987,"close":20.49}
{"ticker":"SCHN","date":"2015-01-08","pret":-0.01385,"close":19.94}
{"ticker":"SCHN","date":"2015-01-09","pret":0.01532,"close":18.25}
{"ticker":"SCHN","date":"2015-01-12","pret":-0.11527,"close":17.83}
{"ticker":"SCHN","date":"2015-01-13","pret":-0.01441,"close":17.6}
{"ticker":"SCHN","date":"2015-01-14","pret":-0.03234,"close":17.67}
{"ticker":"SCHN","date":"2015-01-15","pret":0.02562,"close":17.32}
{"ticker":"SCHN","date":"2015-01-16","pret":-0.02909,"close":17.02}
{"ticker":"SCHN","date":"2015-01-20","pret":-0.01399,"close":16.94}
{"ticker":"SCHN","date":"2015-01-21","pret":-0.00471,"close":16.68}
{"ticker":"SCHN","date":"2015-01-22","pret":-0.01306,"close":17.16}
{"ticker":"SCHN","date":"2015-01-23","pret":0.02478,"close":16.77}
{"ticker":"SCHN","date":"2015-01-26","pret":-0.0212,"close":16.53}
{"ticker":"SCHN","date":"2015-01-27","pret":-0.03144,"close":16.49}
{"ticker":"SCHN","date":"2015-01-28","pret":0.02487,"close":16.61}
{"ticker":"SCHN","date":"2015-01-29","pret":-0.0024,"close":16.89}
{"ticker":"SCHN","date":"2015-01-30","pret":0.0036,"close":16.88}
{"ticker":"SCHN","date":"2015-02-02","pret":0.01071,"close":16.54}
{"ticker":"SCHN","date":"2015-02-03","pret":-0.00296,"close":17.62}
{"ticker":"SCHN","date":"2015-02-04","pret":0.03902,"close":16.96}
{"ticker":"SCHN","date":"2015-02-05","pret":-0.03961,"close":17.1}
{"ticker":"SCHN","date":"2015-02-06","pret":0.0124,"close":17.03}
{"ticker":"SCHN","date":"2015-02-09","pret":0,"close":17.59}
{"ticker":"SCHN","date":"2015-02-10","pret":0.03177,"close":17.18}
{"ticker":"SCHN","date":"2015-02-11","pret":-0.02884,"close":17.19}
{"ticker":"SCHN","date":"2015-02-12","pret":0.01048,"close":17.15}
{"ticker":"SCHN","date":"2015-02-13","pret":-0.00406,"close":17.19}
{"ticker":"SCHN","date":"2015-02-17","pret":0,"close":16.75}
{"ticker":"SCHN","date":"2015-02-18","pret":-0.02532,"close":16.64}
{"ticker":"SCHN","date":"2015-02-19","pret":-0.01019,"close":16.24}
{"ticker":"SCHN","date":"2015-02-20","pret":-0.02192,"close":16.36}
{"ticker":"SCHN","date":"2015-02-23","pret":0.00062,"close":16.07}
{"ticker":"SCHN","date":"2015-02-24","pret":-0.00927,"close":15.93}
{"ticker":"SCHN","date":"2015-02-25","pret":-0.00936,"close":15.93}
{"ticker":"SCHN","date":"2015-02-26","pret":-0.00063,"close":16.06}
{"ticker":"SCHN","date":"2015-02-27","pret":0.00688,"close":15.7}
{"ticker":"SCHN","date":"2015-03-02","pret":-0.02205,"close":16}
{"ticker":"SCHN","date":"2015-03-03","pret":0.01893,"close":15.64}
{"ticker":"SCHN","date":"2015-03-04","pret":-0.02532,"close":16.25}
{"ticker":"SCHN","date":"2015-03-05","pret":0.04205,"close":16.44}
{"ticker":"SCHN","date":"2015-03-06","pret":0.00674,"close":16.56}
{"ticker":"SCHN","date":"2015-03-09","pret":0.01815,"close":16.29}
{"ticker":"SCHN","date":"2015-03-10","pret":-0.04037,"close":15.99}
{"ticker":"SCHN","date":"2015-03-11","pret":-0.00125,"close":16.28}
{"ticker":"SCHN","date":"2015-03-12","pret":0.02713,"close":16.59}
{"ticker":"SCHN","date":"2015-03-13","pret":0.00425,"close":16.31}
{"ticker":"SCHN","date":"2015-03-16","pret":-0.0128,"close":15.53}
{"ticker":"SCHN","date":"2015-03-17","pret":-0.04325,"close":15.63}
{"ticker":"SCHN","date":"2015-03-18","pret":-0.00643,"close":16.37}
{"ticker":"SCHN","date":"2015-03-19","pret":0.04968,"close":15.9}
{"ticker":"SCHN","date":"2015-03-20","pret":-0.01858,"close":15.61}
{"ticker":"SCHN","date":"2015-03-23","pret":-0.02532,"close":15.73}
{"ticker":"SCHN","date":"2015-03-24","pret":0.00766,"close":15.6}
{"ticker":"SCHN","date":"2015-03-25","pret":-0.00255,"close":15.54}
{"ticker":"SCHN","date":"2015-03-26","pret":-0.01155,"close":15.37}
{"ticker":"SCHN","date":"2015-03-27","pret":-0.01038,"close":15.27}
{"ticker":"SCHN","date":"2015-03-30","pret":0.00325,"close":15.74}
{"ticker":"SCHN","date":"2015-03-31","pret":0.01739,"close":15.86}
{"ticker":"SCHN","date":"2015-04-01","pret":0.007,"close":15.89}
{"ticker":"SCHN","date":"2015-04-02","pret":0.0038,"close":16.33}
{"ticker":"SCHN","date":"2015-04-06","pret":0.02987,"close":16.03}
{"ticker":"SCHN","date":"2015-04-07","pret":-0.05094,"close":16.25}
{"ticker":"SCHN","date":"2015-04-08","pret":0.0454,"close":15.65}
{"ticker":"SCHN","date":"2015-04-09","pret":-0.02814,"close":15.56}
{"ticker":"SCHN","date":"2015-04-10","pret":-0.01469,"close":15.51}
{"ticker":"SCHN","date":"2015-04-13","pret":-0.00516,"close":15.15}
{"ticker":"SCHN","date":"2015-04-14","pret":-0.01368,"close":15.52}
{"ticker":"SCHN","date":"2015-04-15","pret":0.02269,"close":16.16}
{"ticker":"SCHN","date":"2015-04-16","pret":0.03589,"close":15.89}
{"ticker":"SCHN","date":"2015-04-17","pret":-0.02568,"close":15.86}
{"ticker":"SCHN","date":"2015-04-20","pret":0.00696,"close":15.9}
{"ticker":"SCHN","date":"2015-04-21","pret":0,"close":15.59}
{"ticker":"SCHN","date":"2015-04-22","pret":-0.01652,"close":15.46}
{"ticker":"SCHN","date":"2015-04-23","pret":-0.01225,"close":15.94}
{"ticker":"SCHN","date":"2015-04-24","pret":0.03942,"close":16.88}
{"ticker":"SCHN","date":"2015-04-27","pret":0.05813,"close":16.77}
{"ticker":"SCHN","date":"2015-04-28","pret":-0.00946,"close":17.21}
{"ticker":"SCHN","date":"2015-04-29","pret":0.01415,"close":17.1}
{"ticker":"SCHN","date":"2015-04-30","pret":0.00058,"close":17.42}
{"ticker":"SCHN","date":"2015-05-01","pret":0.02542,"close":17.14}
{"ticker":"SCHN","date":"2015-05-04","pret":-0.02659,"close":17.16}
{"ticker":"SCHN","date":"2015-05-05","pret":0.00234,"close":17.26}
{"ticker":"SCHN","date":"2015-05-06","pret":0.01451,"close":17.09}
{"ticker":"SCHN","date":"2015-05-07","pret":-0.0239,"close":17.02}
{"ticker":"SCHN","date":"2015-05-08","pret":0.01812,"close":17.07}
{"ticker":"SCHN","date":"2015-05-11","pret":-0.00698,"close":17.75}
{"ticker":"SCHN","date":"2015-05-12","pret":0.03553,"close":17.29}
{"ticker":"SCHN","date":"2015-05-13","pret":-0.02336,"close":17.43}
{"ticker":"SCHN","date":"2015-05-14","pret":0.01032,"close":17.48}
{"ticker":"SCHN","date":"2015-05-15","pret":-0.00171,"close":17.54}
{"ticker":"SCHN","date":"2015-05-18","pret":0.03371,"close":19.2}
{"ticker":"SCHN","date":"2015-05-19","pret":0.05587,"close":18.9}
{"ticker":"SCHN","date":"2015-05-20","pret":-0.0105,"close":19.19}
{"ticker":"SCHN","date":"2015-05-21","pret":0.01103,"close":18.68}
{"ticker":"SCHN","date":"2015-05-22","pret":-0.02324,"close":18.96}
{"ticker":"SCHN","date":"2015-05-26","pret":0.03105,"close":18.63}
{"ticker":"SCHN","date":"2015-05-27","pret":-0.03426,"close":18.45}
{"ticker":"SCHN","date":"2015-05-28","pret":-0.0135,"close":18.14}
{"ticker":"SCHN","date":"2015-05-29","pret":-0.01754,"close":17.91}
{"ticker":"SCHN","date":"2015-06-01","pret":-0.00777,"close":18.19}
{"ticker":"SCHN","date":"2015-06-02","pret":0.01549,"close":18.67}
{"ticker":"SCHN","date":"2015-06-03","pret":0.02333,"close":18.86}
{"ticker":"SCHN","date":"2015-06-04","pret":0.00428,"close":18.78}
{"ticker":"SCHN","date":"2015-06-05","pret":-0.00428,"close":18.63}
{"ticker":"SCHN","date":"2015-06-08","pret":0,"close":18.18}
{"ticker":"SCHN","date":"2015-06-09","pret":-0.02442,"close":17.99}
{"ticker":"SCHN","date":"2015-06-10","pret":-0.0011,"close":18.31}
{"ticker":"SCHN","date":"2015-06-11","pret":0.00494,"close":18.3}
{"ticker":"SCHN","date":"2015-06-12","pret":-0.00384,"close":18.51}
{"ticker":"SCHN","date":"2015-06-15","pret":0.00493,"close":18.53}
{"ticker":"SCHN","date":"2015-06-16","pret":0.01088,"close":18.89}
{"ticker":"SCHN","date":"2015-06-17","pret":0.02721,"close":18.39}
{"ticker":"SCHN","date":"2015-06-18","pret":-0.03318,"close":18.59}
{"ticker":"SCHN","date":"2015-06-19","pret":0.00488,"close":19.06}
{"ticker":"SCHN","date":"2015-06-22","pret":0.03092,"close":18.78}
{"ticker":"SCHN","date":"2015-06-23","pret":-0.01748,"close":19.26}
{"ticker":"SCHN","date":"2015-06-24","pret":0.02844,"close":19.23}
{"ticker":"SCHN","date":"2015-06-25","pret":-0.00156,"close":18.93}
{"ticker":"SCHN","date":"2015-06-26","pret":-0.01046,"close":19.83}
{"ticker":"SCHN","date":"2015-06-29","pret":0.02747,"close":19.27}
{"ticker":"SCHN","date":"2015-06-30","pret":-0.05518,"close":17.47}
{"ticker":"SCHN","date":"2015-07-01","pret":0.03242,"close":19.82}
{"ticker":"SCHN","date":"2015-07-02","pret":0.00418,"close":19.58}
{"ticker":"SCHN","date":"2015-07-06","pret":0.01396,"close":19.75}
{"ticker":"SCHN","date":"2015-07-07","pret":0.01428,"close":19.3}
{"ticker":"SCHN","date":"2015-07-08","pret":-0.06701,"close":18.62}
{"ticker":"SCHN","date":"2015-07-09","pret":0.02248,"close":18.47}
{"ticker":"SCHN","date":"2015-07-10","pret":-0.01172,"close":18.22}
{"ticker":"SCHN","date":"2015-07-13","pret":-0.0244,"close":18.28}
{"ticker":"SCHN","date":"2015-07-14","pret":0.00656,"close":18.48}
{"ticker":"SCHN","date":"2015-07-15","pret":0.00435,"close":17.52}
{"ticker":"SCHN","date":"2015-07-16","pret":-0.04157,"close":17.11}
{"ticker":"SCHN","date":"2015-07-17","pret":-0.02987,"close":16.69}
{"ticker":"SCHN","date":"2015-07-20","pret":-0.03079,"close":16.67}
{"ticker":"SCHN","date":"2015-07-21","pret":0.01077,"close":16.92}
{"ticker":"SCHN","date":"2015-07-22","pret":-0.00179,"close":17.05}
{"ticker":"SCHN","date":"2015-07-23","pret":0.01303,"close":16.56}
{"ticker":"SCHN","date":"2015-07-24","pret":-0.02925,"close":16.25}
{"ticker":"SCHN","date":"2015-07-27","pret":-0.03075,"close":16.37}
{"ticker":"SCHN","date":"2015-07-28","pret":0.03257,"close":16.73}
{"ticker":"SCHN","date":"2015-07-29","pret":0.01441,"close":16.85}
{"ticker":"SCHN","date":"2015-07-30","pret":0.00476,"close":16.21}
{"ticker":"SCHN","date":"2015-07-31","pret":-0.03562,"close":15.71}
{"ticker":"SCHN","date":"2015-08-03","pret":-0.03885,"close":15.54}
{"ticker":"SCHN","date":"2015-08-04","pret":0.00446,"close":15.6}
{"ticker":"SCHN","date":"2015-08-05","pret":0.00571,"close":15.9}
{"ticker":"SCHN","date":"2015-08-06","pret":-0.00698,"close":16.33}
{"ticker":"SCHN","date":"2015-08-07","pret":0.03197,"close":16.29}
{"ticker":"SCHN","date":"2015-08-10","pret":0.0037,"close":16.84}
{"ticker":"SCHN","date":"2015-08-11","pret":0.01948,"close":16.19}
{"ticker":"SCHN","date":"2015-08-12","pret":-0.02071,"close":15.95}
{"ticker":"SCHN","date":"2015-08-13","pret":-0.0155,"close":15.51}
{"ticker":"SCHN","date":"2015-08-14","pret":-0.02788,"close":16.65}
{"ticker":"SCHN","date":"2015-08-17","pret":0.07011,"close":17.43}
{"ticker":"SCHN","date":"2015-08-18","pret":0.03184,"close":17.06}
{"ticker":"SCHN","date":"2015-08-19","pret":-0.01816,"close":16.55}
{"ticker":"SCHN","date":"2015-08-20","pret":-0.0197,"close":16.44}
{"ticker":"SCHN","date":"2015-08-21","pret":-0.02874,"close":16.54}
{"ticker":"SCHN","date":"2015-08-24","pret":-0.03087,"close":16.1}
{"ticker":"SCHN","date":"2015-08-25","pret":0.0584,"close":15.59}
{"ticker":"SCHN","date":"2015-08-26","pret":-0.04253,"close":15.89}
{"ticker":"SCHN","date":"2015-08-27","pret":0.00628,"close":16.78}
{"ticker":"SCHN","date":"2015-08-28","pret":0.04527,"close":16.79}
{"ticker":"SCHN","date":"2015-08-31","pret":-0.0048,"close":17.31}
{"ticker":"SCHN","date":"2015-09-01","pret":0.00659,"close":16.68}
{"ticker":"SCHN","date":"2015-09-02","pret":0.00536,"close":16.95}
{"ticker":"SCHN","date":"2015-09-03","pret":0.01649,"close":16.9}
{"ticker":"SCHN","date":"2015-09-04","pret":-0.02904,"close":16}
{"ticker":"SCHN","date":"2015-09-08","pret":-0.0262,"close":16.32}
{"ticker":"SCHN","date":"2015-09-09","pret":0.02017,"close":15.9}
{"ticker":"SCHN","date":"2015-09-10","pret":-0.04517,"close":15.73}
{"ticker":"SCHN","date":"2015-09-11","pret":-0.00444,"close":16.17}
{"ticker":"SCHN","date":"2015-09-14","pret":0.01889,"close":15.83}
{"ticker":"SCHN","date":"2015-09-15","pret":-0.00814,"close":16}
{"ticker":"SCHN","date":"2015-09-16","pret":-0.00694,"close":15.43}
{"ticker":"SCHN","date":"2015-09-17","pret":-0.03087,"close":15}
{"ticker":"SCHN","date":"2015-09-18","pret":-0.03523,"close":14.63}
{"ticker":"SCHN","date":"2015-09-21","pret":-0.00611,"close":14.47}
{"ticker":"SCHN","date":"2015-09-22","pret":-0.03463,"close":13.81}
{"ticker":"SCHN","date":"2015-09-23","pret":-0.01849,"close":13.11}
{"ticker":"SCHN","date":"2015-09-24","pret":-0.0807,"close":12.91}
{"ticker":"SCHN","date":"2015-09-25","pret":0.00775,"close":12.94}
{"ticker":"SCHN","date":"2015-09-28","pret":-0.01087,"close":13.63}
{"ticker":"SCHN","date":"2015-09-29","pret":0.06571,"close":13.44}
{"ticker":"SCHN","date":"2015-09-30","pret":-0.00734,"close":13.54}
{"ticker":"SCHN","date":"2015-10-01","pret":0.0168,"close":14.66}
{"ticker":"SCHN","date":"2015-10-02","pret":0.05288,"close":15.4}
{"ticker":"SCHN","date":"2015-10-05","pret":0.05609,"close":15.84}
{"ticker":"SCHN","date":"2015-10-06","pret":0.03509,"close":16.76}
{"ticker":"SCHN","date":"2015-10-07","pret":0.06022,"close":16.99}
{"ticker":"SCHN","date":"2015-10-08","pret":0.00295,"close":17.07}
{"ticker":"SCHN","date":"2015-10-09","pret":0.01519,"close":17.22}
{"ticker":"SCHN","date":"2015-10-12","pret":-0.00232,"close":17.1}
{"ticker":"SCHN","date":"2015-10-13","pret":-0.01818,"close":17.37}
{"ticker":"SCHN","date":"2015-10-14","pret":0.02801,"close":17.25}
{"ticker":"SCHN","date":"2015-10-15","pret":-0.00983,"close":17.58}
{"ticker":"SCHN","date":"2015-10-16","pret":0.02468,"close":17.6}
{"ticker":"SCHN","date":"2015-10-19","pret":-0.01427,"close":16.83}
{"ticker":"SCHN","date":"2015-10-20","pret":-0.04288,"close":17.08}
{"ticker":"SCHN","date":"2015-10-21","pret":0.02548,"close":16.64}
{"ticker":"SCHN","date":"2015-10-22","pret":-0.0195,"close":17.13}
{"ticker":"SCHN","date":"2015-10-23","pret":0.02475,"close":16.85}
{"ticker":"SCHN","date":"2015-10-26","pret":-0.02894,"close":16.2}
{"ticker":"SCHN","date":"2015-10-27","pret":-0.01084,"close":16.36}
{"ticker":"SCHN","date":"2015-10-28","pret":-0.00668,"close":16.61}
{"ticker":"SCHN","date":"2015-10-29","pret":0.00183,"close":16.71}
{"ticker":"SCHN","date":"2015-10-30","pret":0.02643,"close":16.86}
{"ticker":"SCHN","date":"2015-11-02","pret":-0.00416,"close":17.45}
{"ticker":"SCHN","date":"2015-11-03","pret":0.04139,"close":17.19}
{"ticker":"SCHN","date":"2015-11-04","pret":-0.02486,"close":16.8}
{"ticker":"SCHN","date":"2015-11-05","pret":-0.03031,"close":16.65}
{"ticker":"SCHN","date":"2015-11-06","pret":-0.00423,"close":17.11}
{"ticker":"SCHN","date":"2015-11-09","pret":0.03103,"close":16.68}
{"ticker":"SCHN","date":"2015-11-10","pret":-0.02018,"close":16.59}
{"ticker":"SCHN","date":"2015-11-11","pret":-0.0012,"close":16.4}
{"ticker":"SCHN","date":"2015-11-12","pret":-0.0373,"close":15.28}
{"ticker":"SCHN","date":"2015-11-13","pret":-0.05376,"close":15.14}
{"ticker":"SCHN","date":"2015-11-16","pret":-0.00395,"close":15.56}
{"ticker":"SCHN","date":"2015-11-17","pret":0.0209,"close":14.76}
{"ticker":"SCHN","date":"2015-11-18","pret":-0.02288,"close":15.16}
{"ticker":"SCHN","date":"2015-11-19","pret":-0.00464,"close":14.81}
{"ticker":"SCHN","date":"2015-11-20","pret":-0.01203,"close":14.67}
{"ticker":"SCHN","date":"2015-11-23","pret":-0.01764,"close":14.34}
{"ticker":"SCHN","date":"2015-11-24","pret":0.05006,"close":16.08}
{"ticker":"SCHN","date":"2015-11-25","pret":0.03706,"close":16.08}
{"ticker":"SCHN","date":"2015-11-26"}
{"ticker":"SCHN","date":"2015-11-27","pret":0,"close":16.4}
{"ticker":"SCHN","date":"2015-11-30","pret":0.02906,"close":16.51}
{"ticker":"SCHN","date":"2015-12-01","pret":0.01211,"close":16.87}
{"ticker":"SCHN","date":"2015-12-02","pret":0.0072,"close":16.59}
{"ticker":"SCHN","date":"2015-12-03","pret":0,"close":16.37}
{"ticker":"SCHN","date":"2015-12-04","pret":-0.02481,"close":16.21}
{"ticker":"SCHN","date":"2015-12-07","pret":-0.01793,"close":15.52}
{"ticker":"SCHN","date":"2015-12-08","pret":-0.0512,"close":15.27}
{"ticker":"SCHN","date":"2015-12-09","pret":0.00785,"close":15.47}
{"ticker":"SCHN","date":"2015-12-10","pret":0.00649,"close":15.65}
{"ticker":"SCHN","date":"2015-12-11","pret":-0.01106,"close":14.93}
{"ticker":"SCHN","date":"2015-12-14","pret":-0.01983,"close":15.13}
{"ticker":"SCHN","date":"2015-12-15","pret":0.02244,"close":15.44}
{"ticker":"SCHN","date":"2015-12-16","pret":0.00391,"close":14.94}
{"ticker":"SCHN","date":"2015-12-17"}
{"ticker":"SCHN","date":"2015-12-18","pret":-0.05068,"close":14.18}
{"ticker":"SCHN","date":"2015-12-21","pret":-0.0117,"close":14.76}
{"ticker":"SCHN","date":"2015-12-22","pret":0.01851,"close":15.08}
{"ticker":"SCHN","date":"2015-12-23","pret":0.04321,"close":15.22}
{"ticker":"SCHN","date":"2015-12-24","pret":-0.01442,"close":15.26}
{"ticker":"SCHN","date":"2015-12-28","pret":-0.00264,"close":14.85}
{"ticker":"SCHN","date":"2015-12-29","pret":-0.01736,"close":14.63}
{"ticker":"SCHN","date":"2015-12-30","pret":-0.02938,"close":14.96}
{"ticker":"SCHN","date":"2015-12-31","pret":0.03543,"close":14.37}
{"ticker":"SCHN","date":"2016-01-04","pret":-0.0508,"close":14.14}
{"ticker":"SCHN","date":"2016-01-05","pret":-0.00141,"close":14.21}
{"ticker":"SCHW","date":"2015-01-02","pret":-0.00263,"close":30.22}
{"ticker":"SCHW","date":"2015-01-05","pret":-0.01458,"close":29.21}
{"ticker":"SCHW","date":"2015-01-06","pret":-0.02569,"close":28.14}
{"ticker":"SCHW","date":"2015-01-07","pret":-0.02601,"close":28.69}
{"ticker":"SCHW","date":"2015-01-08","pret":0.02533,"close":29.44}
{"ticker":"SCHW","date":"2015-01-09","pret":0.00853,"close":28.45}
{"ticker":"SCHW","date":"2015-01-12","pret":-0.03386,"close":28.17}
{"ticker":"SCHW","date":"2015-01-13","pret":0.00316,"close":28.19}
{"ticker":"SCHW","date":"2015-01-14","pret":-0.03893,"close":27.23}
{"ticker":"SCHW","date":"2015-01-15","pret":-0.00768,"close":26.67}
{"ticker":"SCHW","date":"2015-01-16","pret":-0.01591,"close":26.9}
{"ticker":"SCHW","date":"2015-01-20","pret":0.00669,"close":26.75}
{"ticker":"SCHW","date":"2015-01-21","pret":-0.01681,"close":26.7}
{"ticker":"SCHW","date":"2015-01-22","pret":0.02382,"close":27.65}
{"ticker":"SCHW","date":"2015-01-23","pret":0.01714,"close":27.19}
{"ticker":"SCHW","date":"2015-01-26","pret":-0.02267,"close":27.36}
{"ticker":"SCHW","date":"2015-01-27","pret":-0.00556,"close":26.81}
{"ticker":"SCHW","date":"2015-01-28","pret":0.00334,"close":25.96}
{"ticker":"SCHW","date":"2015-01-29","pret":-0.03815,"close":26.32}
{"ticker":"SCHW","date":"2015-01-30","pret":-0.00154,"close":25.98}
{"ticker":"SCHW","date":"2015-02-02","pret":0.005,"close":26.6}
{"ticker":"SCHW","date":"2015-02-03","pret":0.02613,"close":27.62}
{"ticker":"SCHW","date":"2015-02-04","pret":0.02874,"close":27.61}
{"ticker":"SCHW","date":"2015-02-05","pret":0.00796,"close":27.92}
{"ticker":"SCHW","date":"2015-02-06","pret":0.02667,"close":29.11}
{"ticker":"SCHW","date":"2015-02-09","pret":0.01012,"close":28.79}
{"ticker":"SCHW","date":"2015-02-10","pret":0.01037,"close":29.19}
{"ticker":"SCHW","date":"2015-02-11","pret":-0.00103,"close":29.05}
{"ticker":"SCHW","date":"2015-02-12","pret":0.00618,"close":29.96}
{"ticker":"SCHW","date":"2015-02-13","pret":0.02433,"close":29.13}
{"ticker":"SCHW","date":"2015-02-17","pret":-0.02501,"close":29.74}
{"ticker":"SCHW","date":"2015-02-18","pret":0.00954,"close":29.09}
{"ticker":"SCHW","date":"2015-02-19","pret":-0.014,"close":29.28}
{"ticker":"SCHW","date":"2015-02-20","pret":0.0024,"close":29.65}
{"ticker":"SCHW","date":"2015-02-23","pret":0.01159,"close":29.51}
{"ticker":"SCHW","date":"2015-02-24","pret":0.00237,"close":29.82}
{"ticker":"SCHW","date":"2015-02-25","pret":0.00607,"close":29.72}
{"ticker":"SCHW","date":"2015-02-26","pret":-0.00101,"close":29.87}
{"ticker":"SCHW","date":"2015-02-27","pret":-0.00034,"close":29.34}
{"ticker":"SCHW","date":"2015-03-02","pret":-0.01185,"close":30.17}
{"ticker":"SCHW","date":"2015-03-03","pret":0.02156,"close":29.95}
{"ticker":"SCHW","date":"2015-03-04","pret":-0.0087,"close":29.87}
{"ticker":"SCHW","date":"2015-03-05","pret":0.00269,"close":30.21}
{"ticker":"SCHW","date":"2015-03-06","pret":0.0268,"close":31.04}
{"ticker":"SCHW","date":"2015-03-09","pret":0.01201,"close":30.98}
{"ticker":"SCHW","date":"2015-03-10","pret":-0.01495,"close":30.31}
{"ticker":"SCHW","date":"2015-03-11","pret":-0.00558,"close":30.68}
{"ticker":"SCHW","date":"2015-03-12","pret":0.01308,"close":31.05}
{"ticker":"SCHW","date":"2015-03-13","pret":-0.00881,"close":30.34}
{"ticker":"SCHW","date":"2015-03-16","pret":0.00327,"close":30.79}
{"ticker":"SCHW","date":"2015-03-17","pret":0.00261,"close":30.9}
{"ticker":"SCHW","date":"2015-03-18","pret":0.00488,"close":29.77}
{"ticker":"SCHW","date":"2015-03-19","pret":-0.03633,"close":29.42}
{"ticker":"SCHW","date":"2015-03-20","pret":-0.00777,"close":30.01}
{"ticker":"SCHW","date":"2015-03-23","pret":0.01847,"close":29.91}
{"ticker":"SCHW","date":"2015-03-24","pret":-0.00802,"close":29.79}
{"ticker":"SCHW","date":"2015-03-25","pret":-0.00034,"close":29.21}
{"ticker":"SCHW","date":"2015-03-26","pret":-0.01114,"close":29.78}
{"ticker":"SCHW","date":"2015-03-27","pret":0.01147,"close":30.23}
{"ticker":"SCHW","date":"2015-03-30","pret":0.01696,"close":30.36}
{"ticker":"SCHW","date":"2015-03-31","pret":-0.00662,"close":30.44}
{"ticker":"SCHW","date":"2015-04-01","pret":0.00794,"close":29.93}
{"ticker":"SCHW","date":"2015-04-02","pret":-0.0136,"close":30.01}
{"ticker":"SCHW","date":"2015-04-06","pret":-0.01345,"close":29.97}
{"ticker":"SCHW","date":"2015-04-07","pret":0.01211,"close":29.77}
{"ticker":"SCHW","date":"2015-04-08","pret":-0.00503,"close":30.17}
{"ticker":"SCHW","date":"2015-04-09","pret":0.01269,"close":30.6}
{"ticker":"SCHW","date":"2015-04-10","pret":0.01417,"close":30.7}
{"ticker":"SCHW","date":"2015-04-13","pret":0.00261,"close":30.92}
{"ticker":"SCHW","date":"2015-04-14","pret":0.00196,"close":30.45}
{"ticker":"SCHW","date":"2015-04-15","pret":-0.01874,"close":30.53}
{"ticker":"SCHW","date":"2015-04-16","pret":0.00826,"close":30.52}
{"ticker":"SCHW","date":"2015-04-17","pret":-0.00429,"close":30.25}
{"ticker":"SCHW","date":"2015-04-20","pret":0.00396,"close":30.12}
{"ticker":"SCHW","date":"2015-04-21","pret":-0.0086,"close":30.16}
{"ticker":"SCHW","date":"2015-04-22","pret":0.00232,"close":30.46}
{"ticker":"SCHW","date":"2015-04-23","pret":0.01316,"close":30.5}
{"ticker":"SCHW","date":"2015-04-24","pret":-0.00327,"close":30.12}
{"ticker":"SCHW","date":"2015-04-27","pret":-0.00823,"close":30.09}
{"ticker":"SCHW","date":"2015-04-28","pret":-0.00398,"close":30.49}
{"ticker":"SCHW","date":"2015-04-29","pret":0.01155,"close":30.81}
{"ticker":"SCHW","date":"2015-04-30","pret":0.01012,"close":30.5}
{"ticker":"SCHW","date":"2015-05-01","pret":-0.00358,"close":30.71}
{"ticker":"SCHW","date":"2015-05-04","pret":0.0026,"close":31.38}
{"ticker":"SCHW","date":"2015-05-05","pret":0.01613,"close":31.26}
{"ticker":"SCHW","date":"2015-05-06","pret":0.01398,"close":31.02}
{"ticker":"SCHW","date":"2015-05-07","pret":-0.02234,"close":31.17}
{"ticker":"SCHW","date":"2015-05-08","pret":0.01027,"close":31.28}
{"ticker":"SCHW","date":"2015-05-11","pret":0,"close":32.04}
{"ticker":"SCHW","date":"2015-05-12","pret":0.01804,"close":31.77}
{"ticker":"SCHW","date":"2015-05-13","pret":-0.00346,"close":31.7}
{"ticker":"SCHW","date":"2015-05-14","pret":0.00596,"close":31.81}
{"ticker":"SCHW","date":"2015-05-15","pret":-0.00691,"close":31.21}
{"ticker":"SCHW","date":"2015-05-18","pret":-0.01588,"close":31.86}
{"ticker":"SCHW","date":"2015-05-19","pret":0.02778,"close":31.74}
{"ticker":"SCHW","date":"2015-05-20","pret":-0.01222,"close":31.66}
{"ticker":"SCHW","date":"2015-05-21","pret":-0.0095,"close":31.48}
{"ticker":"SCHW","date":"2015-05-22","pret":0.00095,"close":31.41}
{"ticker":"SCHW","date":"2015-05-26","pret":-0.00318,"close":31.28}
{"ticker":"SCHW","date":"2015-05-27","pret":0.00318,"close":31.76}
{"ticker":"SCHW","date":"2015-05-28","pret":0.00728,"close":31.9}
{"ticker":"SCHW","date":"2015-05-29","pret":0.0066,"close":31.65}
{"ticker":"SCHW","date":"2015-06-01","pret":-0.00534,"close":31.44}
{"ticker":"SCHW","date":"2015-06-02","pret":-0.01205,"close":31.63}
{"ticker":"SCHW","date":"2015-06-03","pret":0.01927,"close":32.29}
{"ticker":"SCHW","date":"2015-06-04","pret":0.00156,"close":32.26}
{"ticker":"SCHW","date":"2015-06-05","pret":0.0446,"close":33.23}
{"ticker":"SCHW","date":"2015-06-08","pret":-0.00931,"close":33.02}
{"ticker":"SCHW","date":"2015-06-09","pret":-0.00514,"close":33.02}
{"ticker":"SCHW","date":"2015-06-10","pret":0.00604,"close":33.43}
{"ticker":"SCHW","date":"2015-06-11","pret":0.0078,"close":33.39}
{"ticker":"SCHW","date":"2015-06-12","pret":-0.00329,"close":33.36}
{"ticker":"SCHW","date":"2015-06-15","pret":-0.01055,"close":33.05}
{"ticker":"SCHW","date":"2015-06-16","pret":-0.00152,"close":33.24}
{"ticker":"SCHW","date":"2015-06-17","pret":0.01297,"close":33.07}
{"ticker":"SCHW","date":"2015-06-18","pret":-0.00662,"close":33.07}
{"ticker":"SCHW","date":"2015-06-19","pret":-0.00909,"close":32.67}
{"ticker":"SCHW","date":"2015-06-22","pret":0.00395,"close":33.37}
{"ticker":"SCHW","date":"2015-06-23","pret":0.01654,"close":33.48}
{"ticker":"SCHW","date":"2015-06-24","pret":-0.00538,"close":33.07}
{"ticker":"SCHW","date":"2015-06-25","pret":-0.003,"close":33.25}
{"ticker":"SCHW","date":"2015-06-26","pret":0.0051,"close":33.53}
{"ticker":"SCHW","date":"2015-06-29","pret":-0.01083,"close":32.26}
{"ticker":"SCHW","date":"2015-06-30","pret":-0.01248,"close":32.65}
{"ticker":"SCHW","date":"2015-07-01","pret":0.0155,"close":33.12}
{"ticker":"SCHW","date":"2015-07-02","pret":-0.00514,"close":32.85}
{"ticker":"SCHW","date":"2015-07-06","pret":-0.01589,"close":32.5}
{"ticker":"SCHW","date":"2015-07-07","pret":-0.00247,"close":32.39}
{"ticker":"SCHW","date":"2015-07-08","pret":-0.01086,"close":31.53}
{"ticker":"SCHW","date":"2015-07-09","pret":0.00156,"close":32.18}
{"ticker":"SCHW","date":"2015-07-10","pret":0.01883,"close":32.83}
{"ticker":"SCHW","date":"2015-07-13","pret":0.01397,"close":33.47}
{"ticker":"SCHW","date":"2015-07-14","pret":0.00721,"close":33.77}
{"ticker":"SCHW","date":"2015-07-15","pret":0.01279,"close":33.65}
{"ticker":"SCHW","date":"2015-07-16","pret":0.00089,"close":34.76}
{"ticker":"SCHW","date":"2015-07-17","pret":0.02623,"close":34.79}
{"ticker":"SCHW","date":"2015-07-20","pret":0.00488,"close":34.99}
{"ticker":"SCHW","date":"2015-07-21","pret":0.002,"close":34.93}
{"ticker":"SCHW","date":"2015-07-22","pret":-0.00516,"close":35.25}
{"ticker":"SCHW","date":"2015-07-23","pret":0.01171,"close":34.96}
{"ticker":"SCHW","date":"2015-07-24","pret":-0.01027,"close":34.81}
{"ticker":"SCHW","date":"2015-07-27","pret":-0.01212,"close":34.08}
{"ticker":"SCHW","date":"2015-07-28","pret":0.00029,"close":34.48}
{"ticker":"SCHW","date":"2015-07-29","pret":0.0029,"close":34.82}
{"ticker":"SCHW","date":"2015-07-30","pret":0.01008,"close":35.19}
{"ticker":"SCHW","date":"2015-07-31","pret":0.00343,"close":34.88}
{"ticker":"SCHW","date":"2015-08-03","pret":-0.00286,"close":34.7}
{"ticker":"SCHW","date":"2015-08-04","pret":-0.00834,"close":35.21}
{"ticker":"SCHW","date":"2015-08-05","pret":0.02452,"close":35.38}
{"ticker":"SCHW","date":"2015-08-06","pret":0.00028,"close":35.1}
{"ticker":"SCHW","date":"2015-08-07","pret":-0.01304,"close":35.03}
{"ticker":"SCHW","date":"2015-08-10","pret":0.00994,"close":35.42}
{"ticker":"SCHW","date":"2015-08-11","pret":-0.02113,"close":34.74}
{"ticker":"SCHW","date":"2015-08-12","pret":-0.00986,"close":33.85}
{"ticker":"SCHW","date":"2015-08-13","pret":-0.00966,"close":34.06}
{"ticker":"SCHW","date":"2015-08-14","pret":0.00059,"close":34.33}
{"ticker":"SCHW","date":"2015-08-17","pret":0.00294,"close":34.04}
{"ticker":"SCHW","date":"2015-08-18","pret":-0.00441,"close":33.92}
{"ticker":"SCHW","date":"2015-08-19","pret":-0.00709,"close":33.1}
{"ticker":"SCHW","date":"2015-08-20","pret":-0.03102,"close":32.19}
{"ticker":"SCHW","date":"2015-08-21","pret":-0.02729,"close":30.93}
{"ticker":"SCHW","date":"2015-08-24","pret":-0.11198,"close":29.55}
{"ticker":"SCHW","date":"2015-08-25","pret":0.07255,"close":28.8}
{"ticker":"SCHW","date":"2015-08-26","pret":-0.02349,"close":29.74}
{"ticker":"SCHW","date":"2015-08-27","pret":0.00933,"close":30.36}
{"ticker":"SCHW","date":"2015-08-28","pret":0.00166,"close":30.7}
{"ticker":"SCHW","date":"2015-08-31","pret":0.0125,"close":30.38}
{"ticker":"SCHW","date":"2015-09-01","pret":-0.03596,"close":29.09}
{"ticker":"SCHW","date":"2015-09-02","pret":0.00406,"close":29.4}
{"ticker":"SCHW","date":"2015-09-03","pret":-0.00169,"close":29.76}
{"ticker":"SCHW","date":"2015-09-04","pret":-0.00441,"close":29.1}
{"ticker":"SCHW","date":"2015-09-08","pret":0.01282,"close":31.1}
{"ticker":"SCHW","date":"2015-09-09","pret":0.05386,"close":30.58}
{"ticker":"SCHW","date":"2015-09-10","pret":-0.02869,"close":30.6}
{"ticker":"SCHW","date":"2015-09-11","pret":-0.00033,"close":30.49}
{"ticker":"SCHW","date":"2015-09-14","pret":-0.00426,"close":30.23}
{"ticker":"SCHW","date":"2015-09-15","pret":-0.00099,"close":30.82}
{"ticker":"SCHW","date":"2015-09-16","pret":0.01404,"close":31.11}
{"ticker":"SCHW","date":"2015-09-17","pret":0.00872,"close":29.78}
{"ticker":"SCHW","date":"2015-09-18","pret":-0.06851,"close":28.45}
{"ticker":"SCHW","date":"2015-09-21","pret":-0.00622,"close":29.05}
{"ticker":"SCHW","date":"2015-09-22","pret":-0.0115,"close":28.33}
{"ticker":"SCHW","date":"2015-09-23","pret":-0.00738,"close":28.48}
{"ticker":"SCHW","date":"2015-09-24","pret":-0.00886,"close":27.88}
{"ticker":"SCHW","date":"2015-09-25","pret":0.01555,"close":28.42}
{"ticker":"SCHW","date":"2015-09-28","pret":-0.01662,"close":27.28}
{"ticker":"SCHW","date":"2015-09-29","pret":-0.02527,"close":27.58}
{"ticker":"SCHW","date":"2015-09-30","pret":0.02527,"close":28.56}
{"ticker":"SCHW","date":"2015-10-01","pret":0.01662,"close":28.55}
{"ticker":"SCHW","date":"2015-10-02","pret":-0.05477,"close":27.6}
{"ticker":"SCHW","date":"2015-10-05","pret":0.03315,"close":28.37}
{"ticker":"SCHW","date":"2015-10-06","pret":0.00927,"close":27.66}
{"ticker":"SCHW","date":"2015-10-07","pret":-0.01071,"close":28.13}
{"ticker":"SCHW","date":"2015-10-08","pret":0.00287,"close":28.33}
{"ticker":"SCHW","date":"2015-10-09","pret":0.01386,"close":28.22}
{"ticker":"SCHW","date":"2015-10-12","pret":-0.00673,"close":28.39}
{"ticker":"SCHW","date":"2015-10-13","pret":-0.00107,"close":28.09}
{"ticker":"SCHW","date":"2015-10-14","pret":-0.00499,"close":27.78}
{"ticker":"SCHW","date":"2015-10-15","pret":-0.00574,"close":28.6}
{"ticker":"SCHW","date":"2015-10-16","pret":0.03774,"close":28.68}
{"ticker":"SCHW","date":"2015-10-19","pret":-0.01993,"close":28.5}
{"ticker":"SCHW","date":"2015-10-20","pret":0.00844,"close":29.35}
{"ticker":"SCHW","date":"2015-10-21","pret":0.0317,"close":28.86}
{"ticker":"SCHW","date":"2015-10-22","pret":-0.0178,"close":29.45}
{"ticker":"SCHW","date":"2015-10-23","pret":0.03228,"close":30.43}
{"ticker":"SCHW","date":"2015-10-26","pret":0.01526,"close":30.45}
{"ticker":"SCHW","date":"2015-10-27","pret":-0.00827,"close":29.85}
{"ticker":"SCHW","date":"2015-10-28","pret":-0.00867,"close":30.94}
{"ticker":"SCHW","date":"2015-10-29","pret":0.03553,"close":31}
{"ticker":"SCHW","date":"2015-10-30","pret":-0.00129,"close":30.52}
{"ticker":"SCHW","date":"2015-11-02","pret":-0.0078,"close":31.37}
{"ticker":"SCHW","date":"2015-11-03","pret":0.01938,"close":31.49}
{"ticker":"SCHW","date":"2015-11-04","pret":0.00828,"close":31.44}
{"ticker":"SCHW","date":"2015-11-05","pret":0.00127,"close":31.57}
{"ticker":"SCHW","date":"2015-11-06","pret":0.02996,"close":33.51}
{"ticker":"SCHW","date":"2015-11-09","pret":0.03237,"close":33.49}
{"ticker":"SCHW","date":"2015-11-10","pret":-0.00927,"close":33.33}
{"ticker":"SCHW","date":"2015-11-11","pret":0.0012,"close":33.53}
{"ticker":"SCHW","date":"2015-11-12","pret":-0.00693,"close":32.79}
{"ticker":"SCHW","date":"2015-11-13","pret":-0.01431,"close":32.31}
{"ticker":"SCHW","date":"2015-11-16","pret":-0.0111,"close":32.59}
{"ticker":"SCHW","date":"2015-11-17","pret":0.0163,"close":32.81}
{"ticker":"SCHW","date":"2015-11-18","pret":0.00244,"close":33.4}
{"ticker":"SCHW","date":"2015-11-19","pret":0.0148,"close":33.04}
{"ticker":"SCHW","date":"2015-11-20","pret":-0.0033,"close":33.34}
{"ticker":"SCHW","date":"2015-11-23","pret":0.0051,"close":33.29}
{"ticker":"SCHW","date":"2015-11-24","pret":-0.01538,"close":33.5}
{"ticker":"SCHW","date":"2015-11-25","pret":0.02283,"close":33.69}
{"ticker":"SCHW","date":"2015-11-26"}
{"ticker":"SCHW","date":"2015-11-27","pret":0.00059,"close":33.74}
{"ticker":"SCHW","date":"2015-11-30","pret":0.0071,"close":33.71}
{"ticker":"SCHW","date":"2015-12-01","pret":-0.0003,"close":34.02}
{"ticker":"SCHW","date":"2015-12-02","pret":0.00617,"close":33.59}
{"ticker":"SCHW","date":"2015-12-03","pret":-0.01001,"close":32.98}
{"ticker":"SCHW","date":"2015-12-04","pret":-0.01401,"close":34.51}
{"ticker":"SCHW","date":"2015-12-07","pret":0.03161,"close":34.08}
{"ticker":"SCHW","date":"2015-12-08","pret":-0.01938,"close":33.86}
{"ticker":"SCHW","date":"2015-12-09","pret":-0.00178,"close":32.97}
{"ticker":"SCHW","date":"2015-12-10","pret":-0.0198,"close":33.26}
{"ticker":"SCHW","date":"2015-12-11","pret":-0.01158,"close":31.77}
{"ticker":"SCHW","date":"2015-12-14","pret":-0.01794,"close":32.25}
{"ticker":"SCHW","date":"2015-12-15","pret":0.01977,"close":33.18}
{"ticker":"SCHW","date":"2015-12-16","pret":0.02805,"close":33.81}
{"ticker":"SCHW","date":"2015-12-17"}
{"ticker":"SCHW","date":"2015-12-18","pret":-0.02195,"close":31.91}
{"ticker":"SCHW","date":"2015-12-21","pret":-0.02027,"close":32.21}
{"ticker":"SCHW","date":"2015-12-22","pret":0.00988,"close":32.9}
{"ticker":"SCHW","date":"2015-12-23","pret":0.01796,"close":33.06}
{"ticker":"SCHW","date":"2015-12-24","pret":-0.00423,"close":33.05}
{"ticker":"SCHW","date":"2015-12-28","pret":-0.00273,"close":33.11}
{"ticker":"SCHW","date":"2015-12-29","pret":0.01448,"close":33.56}
{"ticker":"SCHW","date":"2015-12-30","pret":0.0009,"close":33.25}
{"ticker":"SCHW","date":"2015-12-31","pret":-0.01325,"close":32.93}
{"ticker":"SCHW","date":"2016-01-04","pret":-0.03173,"close":31.98}
{"ticker":"SCHW","date":"2016-01-05","pret":0.00219,"close":31.88}
{"ticker":"SCI","date":"2015-01-02","pret":-0.01526,"close":22.52}
{"ticker":"SCI","date":"2015-01-05","pret":-0.01818,"close":22.29}
{"ticker":"SCI","date":"2015-01-06","pret":0.00089,"close":22.52}
{"ticker":"SCI","date":"2015-01-07","pret":0.01156,"close":22.53}
{"ticker":"SCI","date":"2015-01-08","pret":0.00177,"close":22.91}
{"ticker":"SCI","date":"2015-01-09","pret":0.01009,"close":22.81}
{"ticker":"SCI","date":"2015-01-12","pret":-0.00219,"close":22.75}
{"ticker":"SCI","date":"2015-01-13","pret":0.00131,"close":22.83}
{"ticker":"SCI","date":"2015-01-14","pret":-0.01453,"close":22.7}
{"ticker":"SCI","date":"2015-01-15","pret":0.01146,"close":22.32}
{"ticker":"SCI","date":"2015-01-16","pret":-0.02396,"close":22.82}
{"ticker":"SCI","date":"2015-01-20","pret":0.02527,"close":22.52}
{"ticker":"SCI","date":"2015-01-21","pret":-0.01455,"close":22.69}
{"ticker":"SCI","date":"2015-01-22","pret":0.01543,"close":23.1}
{"ticker":"SCI","date":"2015-01-23","pret":0.01131,"close":23.04}
{"ticker":"SCI","date":"2015-01-26","pret":-0.00303,"close":23.31}
{"ticker":"SCI","date":"2015-01-27","pret":0.00303,"close":23.15}
{"ticker":"SCI","date":"2015-01-28","pret":0.00561,"close":22.87}
{"ticker":"SCI","date":"2015-01-29","pret":-0.01473,"close":22.98}
{"ticker":"SCI","date":"2015-01-30","pret":-0.00262,"close":22.63}
{"ticker":"SCI","date":"2015-02-02","pret":-0.00439,"close":22.72}
{"ticker":"SCI","date":"2015-02-03","pret":0.0022,"close":22.94}
{"ticker":"SCI","date":"2015-02-04","pret":0.00306,"close":22.93}
{"ticker":"SCI","date":"2015-02-05","pret":0.00784,"close":23}
{"ticker":"SCI","date":"2015-02-06","pret":-0.0013,"close":22.91}
{"ticker":"SCI","date":"2015-02-09","pret":-0.00698,"close":22.89}
{"ticker":"SCI","date":"2015-02-10","pret":0.00871,"close":23.03}
{"ticker":"SCI","date":"2015-02-11","pret":0.01293,"close":24.39}
{"ticker":"SCI","date":"2015-02-12","pret":0.05578,"close":24.74}
{"ticker":"SCI","date":"2015-02-13","pret":0.00121,"close":24.76}
{"ticker":"SCI","date":"2015-02-17","pret":-0.00121,"close":24.8}
{"ticker":"SCI","date":"2015-02-18","pret":0.00806,"close":24.86}
{"ticker":"SCI","date":"2015-02-19","pret":-0.00685,"close":24.76}
{"ticker":"SCI","date":"2015-02-20","pret":-0.00243,"close":24.72}
{"ticker":"SCI","date":"2015-02-23","pret":0.00202,"close":24.88}
{"ticker":"SCI","date":"2015-02-24","pret":0.00524,"close":24.96}
{"ticker":"SCI","date":"2015-02-25","pret":0.00161,"close":24.83}
{"ticker":"SCI","date":"2015-02-26","pret":-0.00524,"close":24.85}
{"ticker":"SCI","date":"2015-02-27","pret":0.00161,"close":24.85}
{"ticker":"SCI","date":"2015-03-02","pret":0.00483,"close":25.34}
{"ticker":"SCI","date":"2015-03-03","pret":0.01395,"close":25.24}
{"ticker":"SCI","date":"2015-03-04","pret":-0.00516,"close":25.27}
{"ticker":"SCI","date":"2015-03-05","pret":0.00516,"close":25.28}
{"ticker":"SCI","date":"2015-03-06","pret":-0.00277,"close":25.21}
{"ticker":"SCI","date":"2015-03-09","pret":0.00238,"close":25.23}
{"ticker":"SCI","date":"2015-03-10","pret":-0.00995,"close":24.82}
{"ticker":"SCI","date":"2015-03-11","pret":-0.00642,"close":25.22}
{"ticker":"SCI","date":"2015-03-12","pret":0.01992,"close":25.34}
{"ticker":"SCI","date":"2015-03-13","pret":-0.00197,"close":25.47}
{"ticker":"SCI","date":"2015-03-16","pret":0.01062,"close":25.89}
{"ticker":"SCI","date":"2015-03-17","pret":0.0105,"close":25.97}
{"ticker":"SCI","date":"2015-03-18","pret":0.00502,"close":26.42}
{"ticker":"SCI","date":"2015-03-19","pret":0.01604,"close":26.51}
{"ticker":"SCI","date":"2015-03-20","pret":0.0098,"close":26.78}
{"ticker":"SCI","date":"2015-03-23","pret":0.00337,"close":26.89}
{"ticker":"SCI","date":"2015-03-24","pret":0.00634,"close":27.04}
{"ticker":"SCI","date":"2015-03-25","pret":0.00371,"close":26.45}
{"ticker":"SCI","date":"2015-03-26","pret":-0.02095,"close":26.28}
{"ticker":"SCI","date":"2015-03-27","pret":-0.00531,"close":26.76}
{"ticker":"SCI","date":"2015-03-30","pret":0.02366,"close":26.67}
{"ticker":"SCI","date":"2015-03-31","pret":-0.02063,"close":26.05}
{"ticker":"SCI","date":"2015-04-01","pret":-0.01297,"close":26.25}
{"ticker":"SCI","date":"2015-04-02","pret":0.00917,"close":26.77}
{"ticker":"SCI","date":"2015-04-06","pret":0.01172,"close":26.87}
{"ticker":"SCI","date":"2015-04-07","pret":0.00973,"close":26.52}
{"ticker":"SCI","date":"2015-04-08","pret":-0.01236,"close":26.5}
{"ticker":"SCI","date":"2015-04-09","pret":-0.00302,"close":26.49}
{"ticker":"SCI","date":"2015-04-10","pret":0.00189,"close":26.69}
{"ticker":"SCI","date":"2015-04-13","pret":0.00377,"close":26.94}
{"ticker":"SCI","date":"2015-04-14","pret":0.01047,"close":26.6}
{"ticker":"SCI","date":"2015-04-15","pret":-0.00709,"close":26.98}
{"ticker":"SCI","date":"2015-04-16","pret":0.00709,"close":27.11}
{"ticker":"SCI","date":"2015-04-17","pret":0.00297,"close":26.87}
{"ticker":"SCI","date":"2015-04-20","pret":0.00296,"close":27.28}
{"ticker":"SCI","date":"2015-04-21","pret":0.01432,"close":27.53}
{"ticker":"SCI","date":"2015-04-22","pret":0.00328,"close":28.21}
{"ticker":"SCI","date":"2015-04-23","pret":0.02192,"close":28.09}
{"ticker":"SCI","date":"2015-04-24","pret":-0.00107,"close":27.92}
{"ticker":"SCI","date":"2015-04-27","pret":-0.00392,"close":28}
{"ticker":"SCI","date":"2015-04-28","pret":-0.00215,"close":27.98}
{"ticker":"SCI","date":"2015-04-29","pret":-0.00323,"close":27.7}
{"ticker":"SCI","date":"2015-04-30","pret":0,"close":27.68}
{"ticker":"SCI","date":"2015-05-01","pret":-0.00324,"close":27.98}
{"ticker":"SCI","date":"2015-05-04","pret":0.0079,"close":27.71}
{"ticker":"SCI","date":"2015-05-05","pret":-0.01368,"close":27.32}
{"ticker":"SCI","date":"2015-05-06","pret":-0.00509,"close":27.5}
{"ticker":"SCI","date":"2015-05-07","pret":0.00036,"close":27.85}
{"ticker":"SCI","date":"2015-05-08","pret":0.01947,"close":27.97}
{"ticker":"SCI","date":"2015-05-11","pret":-0.00358,"close":28.16}
{"ticker":"SCI","date":"2015-05-12","pret":0.005,"close":28.2}
{"ticker":"SCI","date":"2015-05-13","pret":0.00604,"close":28.42}
{"ticker":"SCI","date":"2015-05-14","pret":0.01198,"close":28.61}
{"ticker":"SCI","date":"2015-05-15","pret":0.00419,"close":28.61}
{"ticker":"SCI","date":"2015-05-18","pret":-0.00105,"close":28.75}
{"ticker":"SCI","date":"2015-05-19","pret":0.00557,"close":29.08}
{"ticker":"SCI","date":"2015-05-20","pret":0.00864,"close":28.9}
{"ticker":"SCI","date":"2015-05-21","pret":-0.00587,"close":28.96}
{"ticker":"SCI","date":"2015-05-22","pret":0.00208,"close":28.92}
{"ticker":"SCI","date":"2015-05-26","pret":-0.00312,"close":28.61}
{"ticker":"SCI","date":"2015-05-27","pret":-0.00417,"close":28.9}
{"ticker":"SCI","date":"2015-05-28","pret":0.00382,"close":28.99}
{"ticker":"SCI","date":"2015-05-29","pret":0.00519,"close":29.06}
{"ticker":"SCI","date":"2015-06-01","pret":0.0031,"close":29.15}
{"ticker":"SCI","date":"2015-06-02","pret":0.00172,"close":29.13}
{"ticker":"SCI","date":"2015-06-03","pret":0.00377,"close":29.4}
{"ticker":"SCI","date":"2015-06-04","pret":-0.00034,"close":29.11}
{"ticker":"SCI","date":"2015-06-05","pret":-0.00687,"close":29.27}
{"ticker":"SCI","date":"2015-06-08","pret":0.00618,"close":29.08}
{"ticker":"SCI","date":"2015-06-09","pret":-0.00618,"close":29.11}
{"ticker":"SCI","date":"2015-06-10","pret":0.00687,"close":29.3}
{"ticker":"SCI","date":"2015-06-11","pret":0.00205,"close":29.56}
{"ticker":"SCI","date":"2015-06-12","pret":0.00579,"close":29.1}
{"ticker":"SCI","date":"2015-06-15","pret":-0.01746,"close":29.04}
{"ticker":"SCI","date":"2015-06-16","pret":0.0031,"close":29.41}
{"ticker":"SCI","date":"2015-06-17","pret":0.01368,"close":29.49}
{"ticker":"SCI","date":"2015-06-18","pret":0.00238,"close":29.6}
{"ticker":"SCI","date":"2015-06-19","pret":0.00642,"close":29.84}
{"ticker":"SCI","date":"2015-06-22","pret":0.01005,"close":29.92}
{"ticker":"SCI","date":"2015-06-23","pret":0.001,"close":30.07}
{"ticker":"SCI","date":"2015-06-24","pret":0.00266,"close":29.81}
{"ticker":"SCI","date":"2015-06-25","pret":-0.00466,"close":29.7}
{"ticker":"SCI","date":"2015-06-26","pret":-0.00569,"close":29.71}
{"ticker":"SCI","date":"2015-06-29","pret":-0.01181,"close":29.08}
{"ticker":"SCI","date":"2015-06-30","pret":-0.00476,"close":29.43}
{"ticker":"SCI","date":"2015-07-01","pret":0.01389,"close":29.48}
{"ticker":"SCI","date":"2015-07-02","pret":-0.00845,"close":29.19}
{"ticker":"SCI","date":"2015-07-06","pret":-0.01711,"close":29.08}
{"ticker":"SCI","date":"2015-07-07","pret":0.0031,"close":29}
{"ticker":"SCI","date":"2015-07-08","pret":-0.01038,"close":28.77}
{"ticker":"SCI","date":"2015-07-09","pret":0.0121,"close":28.81}
{"ticker":"SCI","date":"2015-07-10","pret":-0.00379,"close":29.13}
{"ticker":"SCI","date":"2015-07-13","pret":0.012,"close":29.48}
{"ticker":"SCI","date":"2015-07-14","pret":0.00544,"close":29.67}
{"ticker":"SCI","date":"2015-07-15","pret":0.00743,"close":29.52}
{"ticker":"SCI","date":"2015-07-16","pret":-0.00202,"close":29.65}
{"ticker":"SCI","date":"2015-07-17","pret":0.00202,"close":29.56}
{"ticker":"SCI","date":"2015-07-20","pret":-0.00337,"close":29.52}
{"ticker":"SCI","date":"2015-07-21","pret":-0.00236,"close":29.42}
{"ticker":"SCI","date":"2015-07-22","pret":-0.00884,"close":29.69}
{"ticker":"SCI","date":"2015-07-23","pret":0.01558,"close":29.5}
{"ticker":"SCI","date":"2015-07-24","pret":-0.0081,"close":29.33}
{"ticker":"SCI","date":"2015-07-27","pret":-0.00544,"close":29.09}
{"ticker":"SCI","date":"2015-07-28","pret":-0.00718,"close":29.44}
{"ticker":"SCI","date":"2015-07-29","pret":0.00854,"close":29.73}
{"ticker":"SCI","date":"2015-07-30","pret":0.01519,"close":29.75}
{"ticker":"SCI","date":"2015-07-31","pret":0.00268,"close":30.51}
{"ticker":"SCI","date":"2015-08-03","pret":0.0254,"close":30.66}
{"ticker":"SCI","date":"2015-08-04","pret":-0.0013,"close":30.87}
{"ticker":"SCI","date":"2015-08-05","pret":0.01328,"close":31.05}
{"ticker":"SCI","date":"2015-08-06","pret":-0.00258,"close":30.93}
{"ticker":"SCI","date":"2015-08-07","pret":-0.00582,"close":31.44}
{"ticker":"SCI","date":"2015-08-10","pret":0.02342,"close":31.84}
{"ticker":"SCI","date":"2015-08-11","pret":0,"close":31.38}
{"ticker":"SCI","date":"2015-08-12","pret":-0.01148,"close":31.41}
{"ticker":"SCI","date":"2015-08-13","pret":0.00862,"close":31.45}
{"ticker":"SCI","date":"2015-08-14","pret":0.00095,"close":31.55}
{"ticker":"SCI","date":"2015-08-17","pret":0.00222,"close":31.94}
{"ticker":"SCI","date":"2015-08-18","pret":0.00884,"close":31.7}
{"ticker":"SCI","date":"2015-08-19","pret":-0.00283,"close":31.9}
{"ticker":"SCI","date":"2015-08-20","pret":-0.00189,"close":30.92}
{"ticker":"SCI","date":"2015-08-21","pret":-0.03142,"close":29.8}
{"ticker":"SCI","date":"2015-08-24","pret":-0.10391,"close":28.42}
{"ticker":"SCI","date":"2015-08-25","pret":0.05039,"close":28.48}
{"ticker":"SCI","date":"2015-08-26","pret":-0.00206,"close":29.19}
{"ticker":"SCI","date":"2015-08-27","pret":0.01368,"close":29.85}
{"ticker":"SCI","date":"2015-08-28","pret":0.01383,"close":30.27}
{"ticker":"SCI","date":"2015-08-31","pret":0.00401,"close":29.65}
{"ticker":"SCI","date":"2015-09-01","pret":-0.03187,"close":28.68}
{"ticker":"SCI","date":"2015-09-02","pret":0.00206,"close":29.29}
{"ticker":"SCI","date":"2015-09-03","pret":0.00822,"close":29.52}
{"ticker":"SCI","date":"2015-09-04","pret":-0.0041,"close":28.83}
{"ticker":"SCI","date":"2015-09-08","pret":0.00512,"close":29.61}
{"ticker":"SCI","date":"2015-09-09","pret":0.01923,"close":29.29}
{"ticker":"SCI","date":"2015-09-10","pret":-0.02367,"close":29.44}
{"ticker":"SCI","date":"2015-09-11","pret":0.00068,"close":29.58}
{"ticker":"SCI","date":"2015-09-14","pret":0.01122,"close":29.07}
{"ticker":"SCI","date":"2015-09-15","pret":-0.01499,"close":29.36}
{"ticker":"SCI","date":"2015-09-16","pret":0.00854,"close":29.24}
{"ticker":"SCI","date":"2015-09-17","pret":-0.00273,"close":29.03}
{"ticker":"SCI","date":"2015-09-18","pret":-0.01894,"close":28.31}
{"ticker":"SCI","date":"2015-09-21","pret":-0.00978,"close":28.22}
{"ticker":"SCI","date":"2015-09-22","pret":-0.01628,"close":28.21}
{"ticker":"SCI","date":"2015-09-23","pret":0.0064,"close":27.78}
{"ticker":"SCI","date":"2015-09-24","pret":-0.02332,"close":27.23}
{"ticker":"SCI","date":"2015-09-25","pret":-0.00073,"close":27.56}
{"ticker":"SCI","date":"2015-09-28","pret":-0.00437,"close":26.75}
{"ticker":"SCI","date":"2015-09-29","pret":-0.02512,"close":26.64}
{"ticker":"SCI","date":"2015-09-30","pret":0.00783,"close":27.1}
{"ticker":"SCI","date":"2015-10-01","pret":0.00555,"close":27.14}
{"ticker":"SCI","date":"2015-10-02","pret":-0.00964,"close":27.48}
{"ticker":"SCI","date":"2015-10-05","pret":0.02684,"close":27.79}
{"ticker":"SCI","date":"2015-10-06","pret":0.00939,"close":27.67}
{"ticker":"SCI","date":"2015-10-07","pret":-0.0018,"close":27.78}
{"ticker":"SCI","date":"2015-10-08","pret":0.00288,"close":28.22}
{"ticker":"SCI","date":"2015-10-09","pret":0.01426,"close":28.39}
{"ticker":"SCI","date":"2015-10-12","pret":0.00494,"close":28.61}
{"ticker":"SCI","date":"2015-10-13","pret":0.00737,"close":28.49}
{"ticker":"SCI","date":"2015-10-14","pret":-0.00491,"close":27.98}
{"ticker":"SCI","date":"2015-10-15","pret":-0.01202,"close":28.23}
{"ticker":"SCI","date":"2015-10-16","pret":0.00779,"close":28.18}
{"ticker":"SCI","date":"2015-10-19","pret":-0.00922,"close":28.33}
{"ticker":"SCI","date":"2015-10-20","pret":0.01028,"close":28.78}
{"ticker":"SCI","date":"2015-10-21","pret":0.023,"close":28.35}
{"ticker":"SCI","date":"2015-10-22","pret":-0.01667,"close":28.35}
{"ticker":"SCI","date":"2015-10-23","pret":0.00454,"close":28.97}
{"ticker":"SCI","date":"2015-10-26","pret":0.00799,"close":29.26}
{"ticker":"SCI","date":"2015-10-27","pret":0.00964,"close":28.96}
{"ticker":"SCI","date":"2015-10-28","pret":-0.00481,"close":29.68}
{"ticker":"SCI","date":"2015-10-29","pret":-0.09603,"close":28.17}
{"ticker":"SCI","date":"2015-10-30","pret":0.06598,"close":28.26}
{"ticker":"SCI","date":"2015-11-02","pret":0.00071,"close":28.19}
{"ticker":"SCI","date":"2015-11-03","pret":-0.00426,"close":27.24}
{"ticker":"SCI","date":"2015-11-04","pret":-0.02816,"close":26.83}
{"ticker":"SCI","date":"2015-11-05","pret":-0.01438,"close":26.91}
{"ticker":"SCI","date":"2015-11-06","pret":0.00408,"close":27.07}
{"ticker":"SCI","date":"2015-11-09","pret":0.00148,"close":26.59}
{"ticker":"SCI","date":"2015-11-10","pret":-0.02204,"close":26.36}
{"ticker":"SCI","date":"2015-11-11","pret":0.01462,"close":26.46}
{"ticker":"SCI","date":"2015-11-12","pret":-0.02182,"close":25.85}
{"ticker":"SCI","date":"2015-11-13","pret":-0.01379,"close":26.33}
{"ticker":"SCI","date":"2015-11-16","pret":0.01112,"close":26.91}
{"ticker":"SCI","date":"2015-11-17","pret":0.02598,"close":26.87}
{"ticker":"SCI","date":"2015-11-18","pret":-0.00149,"close":27.1}
{"ticker":"SCI","date":"2015-11-19","pret":0.00963,"close":27.05}
{"ticker":"SCI","date":"2015-11-20","pret":0,"close":27.37}
{"ticker":"SCI","date":"2015-11-23","pret":0.00551,"close":27.82}
{"ticker":"SCI","date":"2015-11-24","pret":0.01057,"close":27.89}
{"ticker":"SCI","date":"2015-11-25","pret":0.0119,"close":27.7}
{"ticker":"SCI","date":"2015-11-26"}
{"ticker":"SCI","date":"2015-11-27","pret":-0.00828,"close":27.88}
{"ticker":"SCI","date":"2015-11-30","pret":0.01186,"close":27.85}
{"ticker":"SCI","date":"2015-12-01","pret":-0.00215,"close":28.28}
{"ticker":"SCI","date":"2015-12-02","pret":0.0121,"close":27.98}
{"ticker":"SCI","date":"2015-12-03","pret":-0.00567,"close":27.35}
{"ticker":"SCI","date":"2015-12-04","pret":-0.02448,"close":27.62}
{"ticker":"SCI","date":"2015-12-07","pret":0.00618,"close":27.06}
{"ticker":"SCI","date":"2015-12-08","pret":-0.02642,"close":27.19}
{"ticker":"SCI","date":"2015-12-09","pret":0.00556,"close":26.63}
{"ticker":"SCI","date":"2015-12-10","pret":-0.01378,"close":26.73}
{"ticker":"SCI","date":"2015-12-11","pret":-0.02237,"close":25.94}
{"ticker":"SCI","date":"2015-12-14","pret":-0.00538,"close":25.36}
{"ticker":"SCI","date":"2015-12-15","pret":-0.01711,"close":25.7}
{"ticker":"SCI","date":"2015-12-16","pret":0.0117,"close":25.87}
{"ticker":"SCI","date":"2015-12-17"}
{"ticker":"SCI","date":"2015-12-18","pret":-0.00311,"close":25.68}
{"ticker":"SCI","date":"2015-12-21","pret":0.00504,"close":26.01}
{"ticker":"SCI","date":"2015-12-22","pret":0.01268,"close":26.45}
{"ticker":"SCI","date":"2015-12-23","pret":0.01215,"close":26.51}
{"ticker":"SCI","date":"2015-12-24","pret":-0.00606,"close":26.24}
{"ticker":"SCI","date":"2015-12-28","pret":-0.00571,"close":26.31}
{"ticker":"SCI","date":"2015-12-29","pret":0.00988,"close":26.46}
{"ticker":"SCI","date":"2015-12-30","pret":0.00189,"close":26.24}
{"ticker":"SCI","date":"2015-12-31","pret":-0.011,"close":26.02}
{"ticker":"SCI","date":"2016-01-04","pret":-0.02277,"close":25.44}
{"ticker":"SCI","date":"2016-01-05","pret":-0.00195,"close":25.66}
{"ticker":"SCL","date":"2015-01-02","pret":-0.00913,"close":39.99}
{"ticker":"SCL","date":"2015-01-05","pret":-0.01323,"close":38.99}
{"ticker":"SCL","date":"2015-01-06","pret":-0.01672,"close":37.89}
{"ticker":"SCL","date":"2015-01-07","pret":-0.02248,"close":37.74}
{"ticker":"SCL","date":"2015-01-08","pret":-0.00524,"close":38.34}
{"ticker":"SCL","date":"2015-01-09","pret":0.01019,"close":37.85}
{"ticker":"SCL","date":"2015-01-12","pret":-0.01335,"close":38.07}
{"ticker":"SCL","date":"2015-01-13","pret":0.00787,"close":38.39}
{"ticker":"SCL","date":"2015-01-14","pret":-0.00735,"close":38.02}
{"ticker":"SCL","date":"2015-01-15","pret":0,"close":37.76}
{"ticker":"SCL","date":"2015-01-16","pret":-0.01086,"close":38.38}
{"ticker":"SCL","date":"2015-01-20","pret":0.02602,"close":38.24}
{"ticker":"SCL","date":"2015-01-21","pret":0.00233,"close":39.18}
{"ticker":"SCL","date":"2015-01-22","pret":0.01515,"close":39.69}
{"ticker":"SCL","date":"2015-01-23","pret":0.01493,"close":39.05}
{"ticker":"SCL","date":"2015-01-26","pret":-0.02081,"close":39.69}
{"ticker":"SCL","date":"2015-01-27","pret":0.00664,"close":39.67}
{"ticker":"SCL","date":"2015-01-28","pret":0.01165,"close":38.74}
{"ticker":"SCL","date":"2015-01-29","pret":-0.02447,"close":38.31}
{"ticker":"SCL","date":"2015-01-30","pret":-0.0198,"close":38.4}
{"ticker":"SCL","date":"2015-02-02","pret":0.01099,"close":39.42}
{"ticker":"SCL","date":"2015-02-03","pret":0.02772,"close":41.35}
{"ticker":"SCL","date":"2015-02-04","pret":0.04553,"close":40.8}
{"ticker":"SCL","date":"2015-02-05","pret":-0.00582,"close":41.33}
{"ticker":"SCL","date":"2015-02-06","pret":0.00582,"close":41.4}
{"ticker":"SCL","date":"2015-02-09","pret":0.00217,"close":40.89}
{"ticker":"SCL","date":"2015-02-10","pret":-0.00921,"close":40.69}
{"ticker":"SCL","date":"2015-02-11","pret":-0.01176,"close":40.56}
{"ticker":"SCL","date":"2015-02-12","pret":0.00271,"close":40.89}
{"ticker":"SCL","date":"2015-02-13","pret":0.01076,"close":41.23}
{"ticker":"SCL","date":"2015-02-17","pret":0.00534,"close":40.98}
{"ticker":"SCL","date":"2015-02-18","pret":-0.01364,"close":40.75}
{"ticker":"SCL","date":"2015-02-19","pret":-0.00319,"close":40.75}
{"ticker":"SCL","date":"2015-02-20","pret":0.00638,"close":40.67}
{"ticker":"SCL","date":"2015-02-23","pret":-0.01825,"close":40.58}
{"ticker":"SCL","date":"2015-02-24","pret":0.01065,"close":40.58}
{"ticker":"SCL","date":"2015-02-25","pret":-0.00271,"close":40.59}
{"ticker":"SCL","date":"2015-02-26","pret":0.00394,"close":40.92}
{"ticker":"SCL","date":"2015-02-27","pret":0.00295,"close":41.08}
{"ticker":"SCL","date":"2015-03-02","pret":0.00903,"close":41.32}
{"ticker":"SCL","date":"2015-03-03","pret":-0.00024,"close":40.88}
{"ticker":"SCL","date":"2015-03-04","pret":-0.00683,"close":40.68}
{"ticker":"SCL","date":"2015-03-05","pret":-0.00245,"close":40.73}
{"ticker":"SCL","date":"2015-03-06","pret":-0.00863,"close":39.65}
{"ticker":"SCL","date":"2015-03-09","pret":-0.01597,"close":39.4}
{"ticker":"SCL","date":"2015-03-10","pret":-0.02007,"close":37.85}
{"ticker":"SCL","date":"2015-03-11","pret":-0.0281,"close":37.78}
{"ticker":"SCL","date":"2015-03-12","pret":-0.00106,"close":38.74}
{"ticker":"SCL","date":"2015-03-13","pret":0.01547,"close":39.41}
{"ticker":"SCL","date":"2015-03-16","pret":0.02746,"close":40.02}
{"ticker":"SCL","date":"2015-03-17","pret":0.01233,"close":40.32}
{"ticker":"SCL","date":"2015-03-18","pret":0.00548,"close":40.38}
{"ticker":"SCL","date":"2015-03-19","pret":-0.00124,"close":39.83}
{"ticker":"SCL","date":"2015-03-20","pret":0.00149,"close":40.13}
{"ticker":"SCL","date":"2015-03-23","pret":-0.00573,"close":39.8}
{"ticker":"SCL","date":"2015-03-24","pret":-0.0025,"close":39.86}
{"ticker":"SCL","date":"2015-03-25","pret":0.00225,"close":40.04}
{"ticker":"SCL","date":"2015-03-26","pret":-0.0005,"close":40.37}
{"ticker":"SCL","date":"2015-03-27","pret":0.01144,"close":40.27}
{"ticker":"SCL","date":"2015-03-30","pret":0.00148,"close":41.31}
{"ticker":"SCL","date":"2015-03-31","pret":0.02005,"close":41.66}
{"ticker":"SCL","date":"2015-04-01","pret":0.00676,"close":41.61}
{"ticker":"SCL","date":"2015-04-02","pret":0.00072,"close":41.72}
{"ticker":"SCL","date":"2015-04-06","pret":0.00072,"close":42.3}
{"ticker":"SCL","date":"2015-04-07","pret":0.01832,"close":42.28}
{"ticker":"SCL","date":"2015-04-08","pret":-0.00283,"close":42.64}
{"ticker":"SCL","date":"2015-04-09","pret":0.00801,"close":42.92}
{"ticker":"SCL","date":"2015-04-10","pret":0.01096,"close":43.01}
{"ticker":"SCL","date":"2015-04-13","pret":-0.00535,"close":42.85}
{"ticker":"SCL","date":"2015-04-14","pret":0.00093,"close":42.88}
{"ticker":"SCL","date":"2015-04-15","pret":0.00511,"close":43.56}
{"ticker":"SCL","date":"2015-04-16","pret":0.01129,"close":43.84}
{"ticker":"SCL","date":"2015-04-17","pret":-0.00092,"close":43.41}
{"ticker":"SCL","date":"2015-04-20","pret":0.00046,"close":43.81}
{"ticker":"SCL","date":"2015-04-21","pret":0.00549,"close":43.78}
{"ticker":"SCL","date":"2015-04-22","pret":-0.00046,"close":43.82}
{"ticker":"SCL","date":"2015-04-23","pret":0.00273,"close":44.16}
{"ticker":"SCL","date":"2015-04-24","pret":0.00386,"close":44.55}
{"ticker":"SCL","date":"2015-04-27","pret":0.00902,"close":45.11}
{"ticker":"SCL","date":"2015-04-28","pret":0.05421,"close":50.99}
{"ticker":"SCL","date":"2015-04-29","pret":0.07083,"close":50.69}
{"ticker":"SCL","date":"2015-04-30","pret":0.00888,"close":50.93}
{"ticker":"SCL","date":"2015-05-01","pret":0.00059,"close":52.2}
{"ticker":"SCL","date":"2015-05-04","pret":0.02788,"close":51.36}
{"ticker":"SCL","date":"2015-05-05","pret":-0.02181,"close":50.34}
{"ticker":"SCL","date":"2015-05-06","pret":-0.00902,"close":50.41}
{"ticker":"SCL","date":"2015-05-07","pret":-0.01129,"close":50.29}
{"ticker":"SCL","date":"2015-05-08","pret":0.01109,"close":49.61}
{"ticker":"SCL","date":"2015-05-11","pret":-0.02554,"close":49.16}
{"ticker":"SCL","date":"2015-05-12","pret":-0.01118,"close":48.5}
{"ticker":"SCL","date":"2015-05-13","pret":-0.00903,"close":48.58}
{"ticker":"SCL","date":"2015-05-14","pret":0.00801,"close":50.29}
{"ticker":"SCL","date":"2015-05-15","pret":0.02485,"close":49.94}
{"ticker":"SCL","date":"2015-05-18","pret":-0.00681,"close":50.36}
{"ticker":"SCL","date":"2015-05-19","pret":0.00681,"close":50.52}
{"ticker":"SCL","date":"2015-05-20","pret":0.00577,"close":50.78}
{"ticker":"SCL","date":"2015-05-21","pret":0.00416,"close":51.25}
{"ticker":"SCL","date":"2015-05-22","pret":0.00983,"close":51.06}
{"ticker":"SCL","date":"2015-05-26","pret":-0.00333,"close":49.53}
{"ticker":"SCL","date":"2015-05-27","pret":-0.03211,"close":50.15}
{"ticker":"SCL","date":"2015-05-28","pret":0.01189,"close":50.98}
{"ticker":"SCL","date":"2015-05-29","pret":0.01491,"close":51.46}
{"ticker":"SCL","date":"2015-06-01","pret":0.01605,"close":50.85}
{"ticker":"SCL","date":"2015-06-02","pret":-0.01724,"close":51.05}
{"ticker":"SCL","date":"2015-06-03","pret":0.01276,"close":52.02}
{"ticker":"SCL","date":"2015-06-04","pret":0.01472,"close":51.18}
{"ticker":"SCL","date":"2015-06-05","pret":-0.0153,"close":52.35}
{"ticker":"SCL","date":"2015-06-08","pret":0.02334,"close":52.47}
{"ticker":"SCL","date":"2015-06-09","pret":0.00381,"close":52.34}
{"ticker":"SCL","date":"2015-06-10","pret":0.00379,"close":53.89}
{"ticker":"SCL","date":"2015-06-11","pret":0.01893,"close":53.36}
{"ticker":"SCL","date":"2015-06-12","pret":-0.00895,"close":53.24}
{"ticker":"SCL","date":"2015-06-15","pret":-0.00714,"close":52.72}
{"ticker":"SCL","date":"2015-06-16","pret":-0.0053,"close":53.73}
{"ticker":"SCL","date":"2015-06-17","pret":0.01916,"close":53.12}
{"ticker":"SCL","date":"2015-06-18","pret":-0.00504,"close":53.91}
{"ticker":"SCL","date":"2015-06-19","pret":0.01264,"close":54.19}
{"ticker":"SCL","date":"2015-06-22","pret":0.00258,"close":54.46}
{"ticker":"SCL","date":"2015-06-23","pret":-0.00018,"close":54.4}
{"ticker":"SCL","date":"2015-06-24","pret":0.00826,"close":54.33}
{"ticker":"SCL","date":"2015-06-25","pret":0.00036,"close":54.52}
{"ticker":"SCL","date":"2015-06-26","pret":-0.00568,"close":55}
{"ticker":"SCL","date":"2015-06-29","pret":-0.03381,"close":53.31}
{"ticker":"SCL","date":"2015-06-30","pret":0.02124,"close":54.11}
{"ticker":"SCL","date":"2015-07-01","pret":0.0155,"close":54.38}
{"ticker":"SCL","date":"2015-07-02","pret":-0.00202,"close":52.86}
{"ticker":"SCL","date":"2015-07-06","pret":-0.04045,"close":52.07}
{"ticker":"SCL","date":"2015-07-07","pret":-0.00825,"close":51.21}
{"ticker":"SCL","date":"2015-07-08","pret":-0.02379,"close":50.16}
{"ticker":"SCL","date":"2015-07-09","pret":0.0059,"close":49.79}
{"ticker":"SCL","date":"2015-07-10","pret":-0.01085,"close":50.5}
{"ticker":"SCL","date":"2015-07-13","pret":0.00317,"close":52.39}
{"ticker":"SCL","date":"2015-07-14","pret":0.03896,"close":54.97}
{"ticker":"SCL","date":"2015-07-15","pret":0.04915,"close":54.58}
{"ticker":"SCL","date":"2015-07-16","pret":-0.00308,"close":55.18}
{"ticker":"SCL","date":"2015-07-17","pret":0.00109,"close":54.8}
{"ticker":"SCL","date":"2015-07-20","pret":-0.00109,"close":54.57}
{"ticker":"SCL","date":"2015-07-21","pret":-0.01279,"close":53.86}
{"ticker":"SCL","date":"2015-07-22","pret":-0.04475,"close":47.43}
{"ticker":"SCL","date":"2015-07-23","pret":-0.09136,"close":48.15}
{"ticker":"SCL","date":"2015-07-24","pret":0.01381,"close":47}
{"ticker":"SCL","date":"2015-07-27","pret":-0.03532,"close":46.96}
{"ticker":"SCL","date":"2015-07-28","pret":0.00708,"close":47.34}
{"ticker":"SCL","date":"2015-07-29","pret":0.00214,"close":47.46}
{"ticker":"SCL","date":"2015-07-30","pret":0.0068,"close":49.4}
{"ticker":"SCL","date":"2015-07-31","pret":0.0494,"close":49.01}
{"ticker":"SCL","date":"2015-08-03","pret":-0.0177,"close":48.99}
{"ticker":"SCL","date":"2015-08-04","pret":0.00266,"close":48.54}
{"ticker":"SCL","date":"2015-08-05","pret":-0.00513,"close":48.41}
{"ticker":"SCL","date":"2015-08-06","pret":-0.00495,"close":49.09}
{"ticker":"SCL","date":"2015-08-07","pret":0.00495,"close":48.21}
{"ticker":"SCL","date":"2015-08-10","pret":-0.00536,"close":48.92}
{"ticker":"SCL","date":"2015-08-11","pret":0.00269,"close":47.16}
{"ticker":"SCL","date":"2015-08-12","pret":-0.0357,"close":46.98}
{"ticker":"SCL","date":"2015-08-13","pret":0.00469,"close":46.89}
{"ticker":"SCL","date":"2015-08-14","pret":0.00594,"close":47.53}
{"ticker":"SCL","date":"2015-08-17","pret":0.00422,"close":47.63}
{"ticker":"SCL","date":"2015-08-18","pret":0.00168,"close":46.88}
{"ticker":"SCL","date":"2015-08-19","pret":-0.02405,"close":46.85}
{"ticker":"SCL","date":"2015-08-20","pret":0.00516,"close":46.44}
{"ticker":"SCL","date":"2015-08-21","pret":-0.00774,"close":46.14}
{"ticker":"SCL","date":"2015-08-24","pret":-0.04506,"close":44.9}
{"ticker":"SCL","date":"2015-08-25","pret":0.02917,"close":43.2}
{"ticker":"SCL","date":"2015-08-26","pret":-0.03756,"close":43.92}
{"ticker":"SCL","date":"2015-08-27","pret":0.00862,"close":44.78}
{"ticker":"SCL","date":"2015-08-28","pret":0.00698,"close":44.54}
{"ticker":"SCL","date":"2015-08-31","pret":-0.00562,"close":45.03}
{"ticker":"SCL","date":"2015-09-01","pret":0.00068,"close":42.7}
{"ticker":"SCL","date":"2015-09-02","pret":-0.02488,"close":42.68}
{"ticker":"SCL","date":"2015-09-03","pret":-0.00882,"close":42.6}
{"ticker":"SCL","date":"2015-09-04","pret":-0.02121,"close":42.19}
{"ticker":"SCL","date":"2015-09-08","pret":0.02214,"close":41.96}
{"ticker":"SCL","date":"2015-09-09","pret":-0.01101,"close":41.43}
{"ticker":"SCL","date":"2015-09-10","pret":-0.02673,"close":41.19}
{"ticker":"SCL","date":"2015-09-11","pret":-0.00826,"close":41.61}
{"ticker":"SCL","date":"2015-09-14","pret":0.01405,"close":41.47}
{"ticker":"SCL","date":"2015-09-15","pret":-0.00048,"close":40.58}
{"ticker":"SCL","date":"2015-09-16","pret":-0.02214,"close":41.3}
{"ticker":"SCL","date":"2015-09-17","pret":0.01707,"close":41.42}
{"ticker":"SCL","date":"2015-09-18","pret":-0.00972,"close":41.22}
{"ticker":"SCL","date":"2015-09-21","pret":0.01214,"close":42.23}
{"ticker":"SCL","date":"2015-09-22","pret":0.00673,"close":41.2}
{"ticker":"SCL","date":"2015-09-23","pret":-0.01036,"close":41.31}
{"ticker":"SCL","date":"2015-09-24","pret":-0.00534,"close":41.5}
{"ticker":"SCL","date":"2015-09-25","pret":0.01738,"close":42.01}
{"ticker":"SCL","date":"2015-09-28","pret":-0.00215,"close":41.31}
{"ticker":"SCL","date":"2015-09-29","pret":-0.00625,"close":41.68}
{"ticker":"SCL","date":"2015-09-30","pret":0.01627,"close":41.61}
{"ticker":"SCL","date":"2015-10-01","pret":-0.00906,"close":41.41}
{"ticker":"SCL","date":"2015-10-02","pret":-0.02081,"close":42.23}
{"ticker":"SCL","date":"2015-10-05","pret":0.03626,"close":43.8}
{"ticker":"SCL","date":"2015-10-06","pret":0.03203,"close":44.09}
{"ticker":"SCL","date":"2015-10-07","pret":0.01654,"close":44.87}
{"ticker":"SCL","date":"2015-10-08","pret":0.00806,"close":45.11}
{"ticker":"SCL","date":"2015-10-09","pret":0.006,"close":45.5}
{"ticker":"SCL","date":"2015-10-12","pret":0.00728,"close":45.3}
{"ticker":"SCL","date":"2015-10-13","pret":-0.01239,"close":44.79}
{"ticker":"SCL","date":"2015-10-14","pret":-0.00245,"close":44.94}
{"ticker":"SCL","date":"2015-10-15","pret":0.00645,"close":46.04}
{"ticker":"SCL","date":"2015-10-16","pret":0.02475,"close":46.06}
{"ticker":"SCL","date":"2015-10-19","pret":-0.01022,"close":46.12}
{"ticker":"SCL","date":"2015-10-20","pret":0.00523,"close":46.74}
{"ticker":"SCL","date":"2015-10-21","pret":0.03441,"close":52.92}
{"ticker":"SCL","date":"2015-10-22","pret":0.10972,"close":50.86}
{"ticker":"SCL","date":"2015-10-23","pret":-0.03136,"close":52.59}
{"ticker":"SCL","date":"2015-10-26","pret":0.01408,"close":51.56}
{"ticker":"SCL","date":"2015-10-27","pret":-0.01934,"close":51.41}
{"ticker":"SCL","date":"2015-10-28","pret":0.00487,"close":53.03}
{"ticker":"SCL","date":"2015-10-29","pret":0.02514,"close":53.41}
{"ticker":"SCL","date":"2015-10-30","pret":0.01523,"close":52.93}
{"ticker":"SCL","date":"2015-11-02","pret":-0.01353,"close":54.38}
{"ticker":"SCL","date":"2015-11-03","pret":0.02577,"close":53.75}
{"ticker":"SCL","date":"2015-11-04","pret":-0.00796,"close":53.59}
{"ticker":"SCL","date":"2015-11-05","pret":-0.00428,"close":53.21}
{"ticker":"SCL","date":"2015-11-06","pret":-0.01258,"close":53.19}
{"ticker":"SCL","date":"2015-11-09","pret":-0.00132,"close":52.04}
{"ticker":"SCL","date":"2015-11-10","pret":-0.01891,"close":51.76}
{"ticker":"SCL","date":"2015-11-11","pret":-0.00174,"close":51.67}
{"ticker":"SCL","date":"2015-11-12","pret":-0.00232,"close":50.98}
{"ticker":"SCL","date":"2015-11-13","pret":-0.01975,"close":51.16}
{"ticker":"SCL","date":"2015-11-16","pret":0.01256,"close":51.36}
{"ticker":"SCL","date":"2015-11-17","pret":0.00912,"close":51.67}
{"ticker":"SCL","date":"2015-11-18","pret":0.00847,"close":52.22}
{"ticker":"SCL","date":"2015-11-19","pret":-0.00422,"close":52.36}
{"ticker":"SCL","date":"2015-11-20","pret":0.01205,"close":52.21}
{"ticker":"SCL","date":"2015-11-23","pret":-0.00936,"close":51.89}
{"ticker":"SCL","date":"2015-11-24","pret":-0.00462,"close":52.26}
{"ticker":"SCL","date":"2015-11-25","pret":0.00058,"close":52.02}
{"ticker":"SCL","date":"2015-11-26"}
{"ticker":"SCL","date":"2015-11-27","pret":0.00212,"close":51.99}
{"ticker":"SCL","date":"2015-11-30","pret":-0.00116,"close":52.06}
{"ticker":"SCL","date":"2015-12-01","pret":0.00691,"close":52.4}
{"ticker":"SCL","date":"2015-12-02","pret":-0.00306,"close":52.08}
{"ticker":"SCL","date":"2015-12-03","pret":-0.00173,"close":52.12}
{"ticker":"SCL","date":"2015-12-04","pret":-0.00289,"close":52.05}
{"ticker":"SCL","date":"2015-12-07","pret":-0.00096,"close":51.57}
{"ticker":"SCL","date":"2015-12-08","pret":-0.01066,"close":51.01}
{"ticker":"SCL","date":"2015-12-09","pret":-0.00645,"close":50.24}
{"ticker":"SCL","date":"2015-12-10","pret":-0.01622,"close":49.56}
{"ticker":"SCL","date":"2015-12-11","pret":-0.03697,"close":49.53}
{"ticker":"SCL","date":"2015-12-14","pret":0.02048,"close":49.18}
{"ticker":"SCL","date":"2015-12-15","pret":0.00546,"close":50.71}
{"ticker":"SCL","date":"2015-12-16","pret":0.02607,"close":51.78}
{"ticker":"SCL","date":"2015-12-17"}
{"ticker":"SCL","date":"2015-12-18","pret":0.00802,"close":49.19}
{"ticker":"SCL","date":"2015-12-21","pret":-0.03772,"close":49.2}
{"ticker":"SCL","date":"2015-12-22","pret":-0.00528,"close":50.46}
{"ticker":"SCL","date":"2015-12-23","pret":0.03065,"close":50.84}
{"ticker":"SCL","date":"2015-12-24","pret":0.00059,"close":50.4}
{"ticker":"SCL","date":"2015-12-28","pret":-0.00812,"close":50.43}
{"ticker":"SCL","date":"2015-12-29","pret":0.00792,"close":50.92}
{"ticker":"SCL","date":"2015-12-30","pret":0.00531,"close":50.01}
{"ticker":"SCL","date":"2015-12-31","pret":-0.02543,"close":49.69}
{"ticker":"SCL","date":"2016-01-04","pret":-0.01418,"close":47.59}
{"ticker":"SCL","date":"2016-01-05","pret":-0.02689,"close":47.79}
{"ticker":"SCLN","date":"2015-01-02","pret":0.0148,"close":8.75}
{"ticker":"SCLN","date":"2015-01-05","pret":-0.01365,"close":8.55}
{"ticker":"SCLN","date":"2015-01-06","pret":-0.02083,"close":8.22}
{"ticker":"SCLN","date":"2015-01-07","pret":-0.02847,"close":8.46}
{"ticker":"SCLN","date":"2015-01-08","pret":0.02847,"close":8.09}
{"ticker":"SCLN","date":"2015-01-09","pret":-0.06026,"close":7.48}
{"ticker":"SCLN","date":"2015-01-12","pret":-0.08149,"close":7.86}
{"ticker":"SCLN","date":"2015-01-13","pret":0.05888,"close":7.63}
{"ticker":"SCLN","date":"2015-01-14","pret":-0.04549,"close":7.92}
{"ticker":"SCLN","date":"2015-01-15","pret":0.05182,"close":7.57}
{"ticker":"SCLN","date":"2015-01-16","pret":-0.04917,"close":7.81}
{"ticker":"SCLN","date":"2015-01-20","pret":0.03902,"close":7.57}
{"ticker":"SCLN","date":"2015-01-21","pret":-0.043,"close":7.2}
{"ticker":"SCLN","date":"2015-01-22","pret":-0.02973,"close":7.38}
{"ticker":"SCLN","date":"2015-01-23","pret":0.0082,"close":7.41}
{"ticker":"SCLN","date":"2015-01-26","pret":0.00272,"close":7.37}
{"ticker":"SCLN","date":"2015-01-27","pret":-0.01642,"close":7.37}
{"ticker":"SCLN","date":"2015-01-28","pret":0.01506,"close":7.4}
{"ticker":"SCLN","date":"2015-01-29","pret":0.00677,"close":7.72}
{"ticker":"SCLN","date":"2015-01-30","pret":0.03709,"close":7.38}
{"ticker":"SCLN","date":"2015-02-02","pret":-0.0425,"close":7.46}
{"ticker":"SCLN","date":"2015-02-03","pret":0.00406,"close":7.54}
{"ticker":"SCLN","date":"2015-02-04","pret":0.00942,"close":7.49}
{"ticker":"SCLN","date":"2015-02-05","pret":0.02772,"close":7.55}
{"ticker":"SCLN","date":"2015-02-06","pret":-0.01972,"close":7.5}
{"ticker":"SCLN","date":"2015-02-09","pret":-0.00399,"close":7.47}
{"ticker":"SCLN","date":"2015-02-10","pret":0.00266,"close":7.58}
{"ticker":"SCLN","date":"2015-02-11","pret":0.00133,"close":7.69}
{"ticker":"SCLN","date":"2015-02-12","pret":0.02362,"close":7.77}
{"ticker":"SCLN","date":"2015-02-13","pret":0.01289,"close":7.85}
{"ticker":"SCLN","date":"2015-02-17","pret":0.01019,"close":7.64}
{"ticker":"SCLN","date":"2015-02-18","pret":-0.03745,"close":7.74}
{"ticker":"SCLN","date":"2015-02-19","pret":0.01177,"close":7.65}
{"ticker":"SCLN","date":"2015-02-20","pret":-0.00652,"close":7.68}
{"ticker":"SCLN","date":"2015-02-23","pret":0.00522,"close":7.68}
{"ticker":"SCLN","date":"2015-02-24","pret":-0.00391,"close":7.68}
{"ticker":"SCLN","date":"2015-02-25","pret":0,"close":7.7}
{"ticker":"SCLN","date":"2015-02-26","pret":0.00781,"close":7.71}
{"ticker":"SCLN","date":"2015-02-27","pret":-0.0026,"close":7.71}
{"ticker":"SCLN","date":"2015-03-02","pret":0.00648,"close":7.79}
{"ticker":"SCLN","date":"2015-03-03","pret":0.00387,"close":7.88}
{"ticker":"SCLN","date":"2015-03-04","pret":0.01406,"close":7.95}
{"ticker":"SCLN","date":"2015-03-05","pret":0.00506,"close":8.09}
{"ticker":"SCLN","date":"2015-03-06","pret":0.01504,"close":8}
{"ticker":"SCLN","date":"2015-03-09","pret":-0.00499,"close":7.76}
{"ticker":"SCLN","date":"2015-03-10","pret":-0.04343,"close":7.93}
{"ticker":"SCLN","date":"2015-03-11","pret":0.03967,"close":8.06}
{"ticker":"SCLN","date":"2015-03-12","pret":0.12929,"close":8.85}
{"ticker":"SCLN","date":"2015-03-13","pret":-0.02342,"close":8.67}
{"ticker":"SCLN","date":"2015-03-16","pret":0,"close":8.83}
{"ticker":"SCLN","date":"2015-03-17","pret":-0.00907,"close":8.75}
{"ticker":"SCLN","date":"2015-03-18","pret":-0.00342,"close":8.71}
{"ticker":"SCLN","date":"2015-03-19","pret":-0.02195,"close":8.92}
{"ticker":"SCLN","date":"2015-03-20","pret":0.05012,"close":8.72}
{"ticker":"SCLN","date":"2015-03-23","pret":-0.04082,"close":8.72}
{"ticker":"SCLN","date":"2015-03-24","pret":0.01151,"close":8.69}
{"ticker":"SCLN","date":"2015-03-25","pret":-0.00114,"close":8.32}
{"ticker":"SCLN","date":"2015-03-26","pret":-0.05051,"close":8.54}
{"ticker":"SCLN","date":"2015-03-27","pret":0.03318,"close":8.68}
{"ticker":"SCLN","date":"2015-03-30","pret":0.02418,"close":8.95}
{"ticker":"SCLN","date":"2015-03-31","pret":0.01916,"close":8.86}
{"ticker":"SCLN","date":"2015-04-01","pret":-0.01916,"close":9.28}
{"ticker":"SCLN","date":"2015-04-02","pret":0.05855,"close":8.97}
{"ticker":"SCLN","date":"2015-04-06","pret":-0.03939,"close":8.86}
{"ticker":"SCLN","date":"2015-04-07","pret":-0.01235,"close":9.1}
{"ticker":"SCLN","date":"2015-04-08","pret":0.02676,"close":9.06}
{"ticker":"SCLN","date":"2015-04-09","pret":-0.00331,"close":9.04}
{"ticker":"SCLN","date":"2015-04-10","pret":0.0055,"close":9}
{"ticker":"SCLN","date":"2015-04-13","pret":-0.02108,"close":9.07}
{"ticker":"SCLN","date":"2015-04-14","pret":0.01668,"close":8.97}
{"ticker":"SCLN","date":"2015-04-15","pret":-0.00664,"close":8.94}
{"ticker":"SCLN","date":"2015-04-16","pret":-0.01228,"close":8.83}
{"ticker":"SCLN","date":"2015-04-17","pret":-0.017,"close":8.88}
{"ticker":"SCLN","date":"2015-04-20","pret":0.01924,"close":8.92}
{"ticker":"SCLN","date":"2015-04-21","pret":0.0067,"close":8.95}
{"ticker":"SCLN","date":"2015-04-22","pret":0.00111,"close":8.99}
{"ticker":"SCLN","date":"2015-04-23","pret":-0.00334,"close":9.09}
{"ticker":"SCLN","date":"2015-04-24","pret":0.0177,"close":8.96}
{"ticker":"SCLN","date":"2015-04-27","pret":-0.01102,"close":8.73}
{"ticker":"SCLN","date":"2015-04-28","pret":-0.03268,"close":8.8}
{"ticker":"SCLN","date":"2015-04-29","pret":-0.00115,"close":8.44}
{"ticker":"SCLN","date":"2015-04-30","pret":-0.04936,"close":8.17}
{"ticker":"SCLN","date":"2015-05-01","pret":-0.0109,"close":8.51}
{"ticker":"SCLN","date":"2015-05-04","pret":0.03236,"close":8.41}
{"ticker":"SCLN","date":"2015-05-05","pret":-0.01545,"close":8.42}
{"ticker":"SCLN","date":"2015-05-06","pret":0.01309,"close":8.37}
{"ticker":"SCLN","date":"2015-05-07","pret":-0.01429,"close":8.41}
{"ticker":"SCLN","date":"2015-05-08","pret":0.019,"close":8.49}
{"ticker":"SCLN","date":"2015-05-11","pret":-0.00472,"close":8.39}
{"ticker":"SCLN","date":"2015-05-12","pret":0.03599,"close":9.53}
{"ticker":"SCLN","date":"2015-05-13","pret":0.08311,"close":9.43}
{"ticker":"SCLN","date":"2015-05-14","pret":-0.02766,"close":9.13}
{"ticker":"SCLN","date":"2015-05-15","pret":-0.02071,"close":9.34}
{"ticker":"SCLN","date":"2015-05-18","pret":-0.0011,"close":9.48}
{"ticker":"SCLN","date":"2015-05-19","pret":0.02933,"close":9.33}
{"ticker":"SCLN","date":"2015-05-20","pret":0.00427,"close":9.83}
{"ticker":"SCLN","date":"2015-05-21","pret":0.05092,"close":9.3}
{"ticker":"SCLN","date":"2015-05-22","pret":-0.05734,"close":9.44}
{"ticker":"SCLN","date":"2015-05-26","pret":0.0296,"close":9.46}
{"ticker":"SCLN","date":"2015-05-27","pret":-0.01363,"close":9.58}
{"ticker":"SCLN","date":"2015-05-28","pret":0.00422,"close":9.47}
{"ticker":"SCLN","date":"2015-05-29","pret":-0.00422,"close":9.26}
{"ticker":"SCLN","date":"2015-06-01","pret":-0.02135,"close":9.46}
{"ticker":"SCLN","date":"2015-06-02","pret":0.01286,"close":9.32}
{"ticker":"SCLN","date":"2015-06-03","pret":-0.00856,"close":9.35}
{"ticker":"SCLN","date":"2015-06-04","pret":-0.00108,"close":9.16}
{"ticker":"SCLN","date":"2015-06-05","pret":-0.01408,"close":9.23}
{"ticker":"SCLN","date":"2015-06-08","pret":0,"close":9.22}
{"ticker":"SCLN","date":"2015-06-09","pret":0.00869,"close":9.08}
{"ticker":"SCLN","date":"2015-06-10","pret":-0.01087,"close":9.08}
{"ticker":"SCLN","date":"2015-06-11","pret":-0.00988,"close":9.15}
{"ticker":"SCLN","date":"2015-06-12","pret":0.00879,"close":9.26}
{"ticker":"SCLN","date":"2015-06-15","pret":0.00654,"close":9.24}
{"ticker":"SCLN","date":"2015-06-16","pret":0.0065,"close":9.36}
{"ticker":"SCLN","date":"2015-06-17","pret":0.01819,"close":9.3}
{"ticker":"SCLN","date":"2015-06-18","pret":-0.01496,"close":9.5}
{"ticker":"SCLN","date":"2015-06-19","pret":0.02656,"close":9.48}
{"ticker":"SCLN","date":"2015-06-22","pret":-0.00631,"close":9.47}
{"ticker":"SCLN","date":"2015-06-23","pret":0.00316,"close":9.48}
{"ticker":"SCLN","date":"2015-06-24","pret":-0.00105,"close":9.37}
{"ticker":"SCLN","date":"2015-06-25","pret":-0.01271,"close":9.38}
{"ticker":"SCLN","date":"2015-06-26","pret":0,"close":9.36}
{"ticker":"SCLN","date":"2015-06-29","pret":0.01166,"close":9.16}
{"ticker":"SCLN","date":"2015-06-30","pret":-0.03104,"close":9.82}
{"ticker":"SCLN","date":"2015-07-01","pret":0.07333,"close":11.24}
{"ticker":"SCLN","date":"2015-07-02","pret":0.15068,"close":11.06}
{"ticker":"SCLN","date":"2015-07-06","pret":-0.05262,"close":10.91}
{"ticker":"SCLN","date":"2015-07-07","pret":0,"close":11.17}
{"ticker":"SCLN","date":"2015-07-08","pret":0.01635,"close":11.23}
{"ticker":"SCLN","date":"2015-07-09","pret":0.01786,"close":9.54}
{"ticker":"SCLN","date":"2015-07-10","pret":-0.17246,"close":9.02}
{"ticker":"SCLN","date":"2015-07-13","pret":-0.05623,"close":9.21}
{"ticker":"SCLN","date":"2015-07-14","pret":0.02309,"close":9.16}
{"ticker":"SCLN","date":"2015-07-15","pret":0.00217,"close":9.38}
{"ticker":"SCLN","date":"2015-07-16","pret":0.01827,"close":9.54}
{"ticker":"SCLN","date":"2015-07-17","pret":0.01794,"close":9.79}
{"ticker":"SCLN","date":"2015-07-20","pret":0.03898,"close":9.64}
{"ticker":"SCLN","date":"2015-07-21","pret":-0.03376,"close":9.72}
{"ticker":"SCLN","date":"2015-07-22","pret":0.01138,"close":9.81}
{"ticker":"SCLN","date":"2015-07-23","pret":0.01329,"close":9.67}
{"ticker":"SCLN","date":"2015-07-24","pret":-0.01844,"close":9.67}
{"ticker":"SCLN","date":"2015-07-27","pret":-0.00518,"close":9.55}
{"ticker":"SCLN","date":"2015-07-28","pret":-0.00104,"close":9.36}
{"ticker":"SCLN","date":"2015-07-29","pret":-0.04143,"close":9.06}
{"ticker":"SCLN","date":"2015-07-30","pret":-0.02193,"close":9.21}
{"ticker":"SCLN","date":"2015-07-31","pret":0.01758,"close":9.11}
{"ticker":"SCLN","date":"2015-08-03","pret":-0.01206,"close":9.15}
{"ticker":"SCLN","date":"2015-08-04","pret":0.01314,"close":9.11}
{"ticker":"SCLN","date":"2015-08-05","pret":-0.00984,"close":9.15}
{"ticker":"SCLN","date":"2015-08-06","pret":0.00875,"close":8.84}
{"ticker":"SCLN","date":"2015-08-07","pret":-0.03774,"close":9.08}
{"ticker":"SCLN","date":"2015-08-10","pret":0.03992,"close":9.2}
{"ticker":"SCLN","date":"2015-08-11","pret":-0.00218,"close":8}
{"ticker":"SCLN","date":"2015-08-12","pret":-0.14511,"close":8.25}
{"ticker":"SCLN","date":"2015-08-13","pret":0.01002,"close":8.05}
{"ticker":"SCLN","date":"2015-08-14","pret":-0.0025,"close":8.17}
{"ticker":"SCLN","date":"2015-08-17","pret":0.01366,"close":8.36}
{"ticker":"SCLN","date":"2015-08-18","pret":0.01226,"close":8.15}
{"ticker":"SCLN","date":"2015-08-19","pret":-0.00244,"close":8.3}
{"ticker":"SCLN","date":"2015-08-20","pret":0.01214,"close":8.02}
{"ticker":"SCLN","date":"2015-08-21","pret":-0.06865,"close":8.06}
{"ticker":"SCLN","date":"2015-08-24","pret":-0.00129,"close":7.26}
{"ticker":"SCLN","date":"2015-08-25","pret":-0.07381,"close":7.44}
{"ticker":"SCLN","date":"2015-08-26","pret":0.04494,"close":7.57}
{"ticker":"SCLN","date":"2015-08-27","pret":0.0106,"close":7.78}
{"ticker":"SCLN","date":"2015-08-28","pret":0.01698,"close":7.79}
{"ticker":"SCLN","date":"2015-08-31","pret":0.00774,"close":7.86}
{"ticker":"SCLN","date":"2015-09-01","pret":-0.00386,"close":7.91}
{"ticker":"SCLN","date":"2015-09-02","pret":0.02799,"close":7.98}
{"ticker":"SCLN","date":"2015-09-03","pret":0.00376,"close":7.79}
{"ticker":"SCLN","date":"2015-09-04","pret":-0.03433,"close":8.16}
{"ticker":"SCLN","date":"2015-09-08","pret":0.06146,"close":7.92}
{"ticker":"SCLN","date":"2015-09-09","pret":-0.02588,"close":7.68}
{"ticker":"SCLN","date":"2015-09-10","pret":-0.04207,"close":7.93}
{"ticker":"SCLN","date":"2015-09-11","pret":0.02444,"close":8.1}
{"ticker":"SCLN","date":"2015-09-14","pret":0.03004,"close":7.81}
{"ticker":"SCLN","date":"2015-09-15","pret":-0.03897,"close":7.72}
{"ticker":"SCLN","date":"2015-09-16","pret":-0.0129,"close":7.76}
{"ticker":"SCLN","date":"2015-09-17","pret":0.00259,"close":7.79}
{"ticker":"SCLN","date":"2015-09-18","pret":-0.0013,"close":7.43}
{"ticker":"SCLN","date":"2015-09-21","pret":-0.0343,"close":7.51}
{"ticker":"SCLN","date":"2015-09-22","pret":0.00134,"close":7.31}
{"ticker":"SCLN","date":"2015-09-23","pret":-0.01486,"close":7.26}
{"ticker":"SCLN","date":"2015-09-24","pret":-0.0137,"close":7.27}
{"ticker":"SCLN","date":"2015-09-25","pret":0.01097,"close":6.84}
{"ticker":"SCLN","date":"2015-09-28","pret":-0.06773,"close":6.59}
{"ticker":"SCLN","date":"2015-09-29","pret":-0.05245,"close":6.71}
{"ticker":"SCLN","date":"2015-09-30","pret":0.03774,"close":6.94}
{"ticker":"SCLN","date":"2015-10-01","pret":0.03207,"close":6.86}
{"ticker":"SCLN","date":"2015-10-02","pret":-0.02029,"close":6.91}
{"ticker":"SCLN","date":"2015-10-05","pret":0.02029,"close":7.05}
{"ticker":"SCLN","date":"2015-10-06","pret":0.01566,"close":6.86}
{"ticker":"SCLN","date":"2015-10-07","pret":-0.03157,"close":7.06}
{"ticker":"SCLN","date":"2015-10-08","pret":0.03015,"close":7}
{"ticker":"SCLN","date":"2015-10-09","pret":-0.00567,"close":7.12}
{"ticker":"SCLN","date":"2015-10-12","pret":0.01693,"close":7.05}
{"ticker":"SCLN","date":"2015-10-13","pret":-0.01693,"close":7.01}
{"ticker":"SCLN","date":"2015-10-14","pret":0,"close":7.1}
{"ticker":"SCLN","date":"2015-10-15","pret":0.00991,"close":7.42}
{"ticker":"SCLN","date":"2015-10-16","pret":0.04678,"close":7.37}
{"ticker":"SCLN","date":"2015-10-19","pret":-0.00945,"close":7.57}
{"ticker":"SCLN","date":"2015-10-20","pret":0.02941,"close":7.4}
{"ticker":"SCLN","date":"2015-10-21","pret":-0.01728,"close":7.33}
{"ticker":"SCLN","date":"2015-10-22","pret":-0.0135,"close":7.31}
{"ticker":"SCLN","date":"2015-10-23","pret":-0.00136,"close":7.48}
{"ticker":"SCLN","date":"2015-10-26","pret":0.02685,"close":7.64}
{"ticker":"SCLN","date":"2015-10-27","pret":0.01054,"close":7.58}
{"ticker":"SCLN","date":"2015-10-28","pret":-0.00658,"close":7.7}
{"ticker":"SCLN","date":"2015-10-29","pret":0.0118,"close":7.63}
{"ticker":"SCLN","date":"2015-10-30","pret":-0.00392,"close":7.62}
{"ticker":"SCLN","date":"2015-11-02","pret":0.00912,"close":7.77}
{"ticker":"SCLN","date":"2015-11-03","pret":0.0013,"close":7.88}
{"ticker":"SCLN","date":"2015-11-04","pret":0.02431,"close":7.89}
{"ticker":"SCLN","date":"2015-11-05","pret":0.00126,"close":7.77}
{"ticker":"SCLN","date":"2015-11-06","pret":-0.01912,"close":7.89}
{"ticker":"SCLN","date":"2015-11-09","pret":0.00897,"close":7.99}
{"ticker":"SCLN","date":"2015-11-10","pret":0.1931,"close":9.66}
{"ticker":"SCLN","date":"2015-11-11","pret":0.01254,"close":9.91}
{"ticker":"SCLN","date":"2015-11-12","pret":0.00621,"close":8.76}
{"ticker":"SCLN","date":"2015-11-13","pret":-0.10662,"close":9.16}
{"ticker":"SCLN","date":"2015-11-16","pret":0.03608,"close":9.13}
{"ticker":"SCLN","date":"2015-11-17","pret":0.00772,"close":8.91}
{"ticker":"SCLN","date":"2015-11-18","pret":-0.0211,"close":9.12}
{"ticker":"SCLN","date":"2015-11-19","pret":0.02549,"close":8.99}
{"ticker":"SCLN","date":"2015-11-20","pret":-0.0099,"close":9.12}
{"ticker":"SCLN","date":"2015-11-23","pret":0.00551,"close":9.12}
{"ticker":"SCLN","date":"2015-11-24","pret":-0.00883,"close":9.05}
{"ticker":"SCLN","date":"2015-11-25","pret":0.00773,"close":9.17}
{"ticker":"SCLN","date":"2015-11-26"}
{"ticker":"SCLN","date":"2015-11-27","pret":0.00548,"close":9.25}
{"ticker":"SCLN","date":"2015-11-30","pret":0.0195,"close":9.17}
{"ticker":"SCLN","date":"2015-12-01","pret":-0.0043,"close":9.32}
{"ticker":"SCLN","date":"2015-12-02","pret":0,"close":9.38}
{"ticker":"SCLN","date":"2015-12-03","pret":0.01391,"close":9.17}
{"ticker":"SCLN","date":"2015-12-04","pret":-0.02693,"close":9.4}
{"ticker":"SCLN","date":"2015-12-07","pret":0.0216,"close":9.1}
{"ticker":"SCLN","date":"2015-12-08","pret":-0.03922,"close":9.21}
{"ticker":"SCLN","date":"2015-12-09","pret":0.01653,"close":9.01}
{"ticker":"SCLN","date":"2015-12-10","pret":-0.0121,"close":9.13}
{"ticker":"SCLN","date":"2015-12-11","pret":-0.01001,"close":8.7}
{"ticker":"SCLN","date":"2015-12-14","pret":-0.03525,"close":8.7}
{"ticker":"SCLN","date":"2015-12-15","pret":0.01835,"close":8.83}
{"ticker":"SCLN","date":"2015-12-16","pret":0.0034,"close":8.82}
{"ticker":"SCLN","date":"2015-12-17"}
{"ticker":"SCLN","date":"2015-12-18","pret":-0.00568,"close":8.87}
{"ticker":"SCLN","date":"2015-12-21","pret":0.0102,"close":8.92}
{"ticker":"SCLN","date":"2015-12-22","pret":0.01232,"close":9.09}
{"ticker":"SCLN","date":"2015-12-23","pret":0.01985,"close":9.12}
{"ticker":"SCLN","date":"2015-12-24","pret":0.00436,"close":9.35}
{"ticker":"SCLN","date":"2015-12-28","pret":0.00866,"close":9.27}
{"ticker":"SCLN","date":"2015-12-29","pret":0.00215,"close":9.32}
{"ticker":"SCLN","date":"2015-12-30","pret":0.00429,"close":9.19}
{"ticker":"SCLN","date":"2015-12-31","pret":-0.01837,"close":9.2}
{"ticker":"SCLN","date":"2016-01-04","pret":-0.0176,"close":8.68}
{"ticker":"SCLN","date":"2016-01-05","pret":-0.03042,"close":8.55}
{"ticker":"SCMP","date":"2015-01-02","pret":0.02403,"close":14.22}
{"ticker":"SCMP","date":"2015-01-05","pret":-0.01265,"close":14.03}
{"ticker":"SCMP","date":"2015-01-06","pret":-0.00852,"close":13.12}
{"ticker":"SCMP","date":"2015-01-07","pret":-0.05649,"close":13.8}
{"ticker":"SCMP","date":"2015-01-08","pret":0.05363,"close":13.62}
{"ticker":"SCMP","date":"2015-01-09","pret":-0.0305,"close":13.74}
{"ticker":"SCMP","date":"2015-01-12","pret":0.0601,"close":14.5}
{"ticker":"SCMP","date":"2015-01-13","pret":0.01994,"close":14.24}
{"ticker":"SCMP","date":"2015-01-14","pret":-0.0417,"close":14.31}
{"ticker":"SCMP","date":"2015-01-15","pret":0.02315,"close":13.75}
{"ticker":"SCMP","date":"2015-01-16","pret":-0.04685,"close":14.04}
{"ticker":"SCMP","date":"2015-01-20","pret":0.04407,"close":15.66}
{"ticker":"SCMP","date":"2015-01-21","pret":0.08527,"close":15.07}
{"ticker":"SCMP","date":"2015-01-22","pret":-0.0285,"close":15.43}
{"ticker":"SCMP","date":"2015-01-23","pret":0.0137,"close":15.18}
{"ticker":"SCMP","date":"2015-01-26","pret":-0.00325,"close":15.99}
{"ticker":"SCMP","date":"2015-01-27","pret":0.0389,"close":15.97}
{"ticker":"SCMP","date":"2015-01-28","pret":0.00187,"close":15.34}
{"ticker":"SCMP","date":"2015-01-29","pret":-0.04337,"close":15.96}
{"ticker":"SCMP","date":"2015-01-30","pret":0.03397,"close":15.06}
{"ticker":"SCMP","date":"2015-02-02","pret":-0.04643,"close":14.64}
{"ticker":"SCMP","date":"2015-02-03","pret":-0.02337,"close":14.9}
{"ticker":"SCMP","date":"2015-02-04","pret":-0.01224,"close":14.61}
{"ticker":"SCMP","date":"2015-02-05","pret":0.0075,"close":15.39}
{"ticker":"SCMP","date":"2015-02-06","pret":0.04772,"close":14.69}
{"ticker":"SCMP","date":"2015-02-09","pret":-0.06002,"close":14.7}
{"ticker":"SCMP","date":"2015-02-10","pret":0.02377,"close":15.25}
{"ticker":"SCMP","date":"2015-02-11","pret":0.02387,"close":15.25}
{"ticker":"SCMP","date":"2015-02-12","pret":0.01043,"close":15.28}
{"ticker":"SCMP","date":"2015-02-13","pret":-0.0039,"close":15.32}
{"ticker":"SCMP","date":"2015-02-17","pret":0,"close":15.36}
{"ticker":"SCMP","date":"2015-02-18","pret":0,"close":15.17}
{"ticker":"SCMP","date":"2015-02-19","pret":-0.01245,"close":15.16}
{"ticker":"SCMP","date":"2015-02-20","pret":0.00329,"close":15.02}
{"ticker":"SCMP","date":"2015-02-23","pret":-0.01991,"close":15.14}
{"ticker":"SCMP","date":"2015-02-24","pret":0.01332,"close":15.57}
{"ticker":"SCMP","date":"2015-02-25","pret":0.0274,"close":15.69}
{"ticker":"SCMP","date":"2015-02-26","pret":0.01152,"close":16}
{"ticker":"SCMP","date":"2015-02-27","pret":0.02326,"close":15.38}
{"ticker":"SCMP","date":"2015-03-02","pret":-0.0829,"close":13.6}
{"ticker":"SCMP","date":"2015-03-03","pret":-0.04913,"close":14.97}
{"ticker":"SCMP","date":"2015-03-04","pret":0.02728,"close":14.82}
{"ticker":"SCMP","date":"2015-03-05","pret":0.02184,"close":15.15}
{"ticker":"SCMP","date":"2015-03-06","pret":0.01939,"close":15.64}
{"ticker":"SCMP","date":"2015-03-09","pret":0.04278,"close":17.26}
{"ticker":"SCMP","date":"2015-03-10","pret":0.09092,"close":18.21}
{"ticker":"SCMP","date":"2015-03-11","pret":0.05358,"close":17.25}
{"ticker":"SCMP","date":"2015-03-12","pret":-0.04608,"close":17.57}
{"ticker":"SCMP","date":"2015-03-13","pret":0.01823,"close":17.84}
{"ticker":"SCMP","date":"2015-03-16","pret":0.03332,"close":17.89}
{"ticker":"SCMP","date":"2015-03-17","pret":-0.01043,"close":17.38}
{"ticker":"SCMP","date":"2015-03-18","pret":-0.03482,"close":17.92}
{"ticker":"SCMP","date":"2015-03-19","pret":0.02595,"close":18.56}
{"ticker":"SCMP","date":"2015-03-20","pret":0.03286,"close":17.89}
{"ticker":"SCMP","date":"2015-03-23","pret":-0.02565,"close":18.1}
{"ticker":"SCMP","date":"2015-03-24","pret":0.00276,"close":17.72}
{"ticker":"SCMP","date":"2015-03-25","pret":-0.01892,"close":16.84}
{"ticker":"SCMP","date":"2015-03-26","pret":-0.20436,"close":14}
{"ticker":"SCMP","date":"2015-03-27","pret":-0.02583,"close":14.5}
{"ticker":"SCMP","date":"2015-03-30","pret":0.03612,"close":15.46}
{"ticker":"SCMP","date":"2015-03-31","pret":0.05249,"close":15.56}
{"ticker":"SCMP","date":"2015-04-01","pret":0.00838,"close":15.73}
{"ticker":"SCMP","date":"2015-04-02","pret":0.01212,"close":15.67}
{"ticker":"SCMP","date":"2015-04-06","pret":0.0698,"close":17.21}
{"ticker":"SCMP","date":"2015-04-07","pret":0.02626,"close":18.07}
{"ticker":"SCMP","date":"2015-04-08","pret":0.05872,"close":19.96}
{"ticker":"SCMP","date":"2015-04-09","pret":0.06975,"close":19.78}
{"ticker":"SCMP","date":"2015-04-10","pret":0.00202,"close":19.92}
{"ticker":"SCMP","date":"2015-04-13","pret":0.01106,"close":19.96}
{"ticker":"SCMP","date":"2015-04-14","pret":0,"close":20}
{"ticker":"SCMP","date":"2015-04-15","pret":0,"close":20.34}
{"ticker":"SCMP","date":"2015-04-16","pret":0.01686,"close":20.24}
{"ticker":"SCMP","date":"2015-04-17","pret":-0.01636,"close":20}
{"ticker":"SCMP","date":"2015-04-20","pret":-0.0005,"close":20.39}
{"ticker":"SCMP","date":"2015-04-21","pret":0.03198,"close":21.28}
{"ticker":"SCMP","date":"2015-04-22","pret":0.04034,"close":21.75}
{"ticker":"SCMP","date":"2015-04-23","pret":0.0134,"close":21.4}
{"ticker":"SCMP","date":"2015-04-24","pret":-0.01853,"close":21.09}
{"ticker":"SCMP","date":"2015-04-27","pret":-0.01555,"close":19.51}
{"ticker":"SCMP","date":"2015-04-28","pret":-0.07747,"close":18.69}
{"ticker":"SCMP","date":"2015-04-29","pret":-0.04513,"close":18.54}
{"ticker":"SCMP","date":"2015-04-30","pret":-0.00161,"close":17.76}
{"ticker":"SCMP","date":"2015-05-01","pret":-0.03613,"close":18.57}
{"ticker":"SCMP","date":"2015-05-04","pret":0.04309,"close":18.88}
{"ticker":"SCMP","date":"2015-05-05","pret":-0.00107,"close":17.55}
{"ticker":"SCMP","date":"2015-05-06","pret":-0.08183,"close":18.06}
{"ticker":"SCMP","date":"2015-05-07","pret":0.00463,"close":14.5}
{"ticker":"SCMP","date":"2015-05-08","pret":-0.10395,"close":15.45}
{"ticker":"SCMP","date":"2015-05-11","pret":-0.00707,"close":15.56}
{"ticker":"SCMP","date":"2015-05-12","pret":0.00064,"close":15.16}
{"ticker":"SCMP","date":"2015-05-13","pret":-0.01888,"close":15.17}
{"ticker":"SCMP","date":"2015-05-14","pret":0.00066,"close":15.95}
{"ticker":"SCMP","date":"2015-05-15","pret":0.0487,"close":15.94}
{"ticker":"SCMP","date":"2015-05-18","pret":-0.00125,"close":16.04}
{"ticker":"SCMP","date":"2015-05-19","pret":0.005,"close":16.13}
{"ticker":"SCMP","date":"2015-05-20","pret":0.00373,"close":15.96}
{"ticker":"SCMP","date":"2015-05-21","pret":-0.01312,"close":15.93}
{"ticker":"SCMP","date":"2015-05-22","pret":-0.00126,"close":15.85}
{"ticker":"SCMP","date":"2015-05-26","pret":-0.00822,"close":15.8}
{"ticker":"SCMP","date":"2015-05-27","pret":0.00759,"close":16.02}
{"ticker":"SCMP","date":"2015-05-28","pret":0.00628,"close":15.76}
{"ticker":"SCMP","date":"2015-05-29","pret":-0.01578,"close":16.23}
{"ticker":"SCMP","date":"2015-06-01","pret":0.06107,"close":17.02}
{"ticker":"SCMP","date":"2015-06-02","pret":0.01249,"close":17.08}
{"ticker":"SCMP","date":"2015-06-03","pret":0.01175,"close":16.58}
{"ticker":"SCMP","date":"2015-06-04","pret":-0.03689,"close":16.01}
{"ticker":"SCMP","date":"2015-06-05","pret":-0.03328,"close":16.23}
{"ticker":"SCMP","date":"2015-06-08","pret":0.00625,"close":15.88}
{"ticker":"SCMP","date":"2015-06-09","pret":-0.01064,"close":15.19}
{"ticker":"SCMP","date":"2015-06-10","pret":-0.04308,"close":15.8}
{"ticker":"SCMP","date":"2015-06-11","pret":0.03993,"close":15.78}
{"ticker":"SCMP","date":"2015-06-12","pret":-0.01015,"close":15.63}
{"ticker":"SCMP","date":"2015-06-15","pret":-0.00768,"close":16.13}
{"ticker":"SCMP","date":"2015-06-16","pret":0.03536,"close":16.55}
{"ticker":"SCMP","date":"2015-06-17","pret":0.02753,"close":16.53}
{"ticker":"SCMP","date":"2015-06-18","pret":-0.00181,"close":16.96}
{"ticker":"SCMP","date":"2015-06-19","pret":0.02743,"close":16.79}
{"ticker":"SCMP","date":"2015-06-22","pret":-0.00354,"close":17.37}
{"ticker":"SCMP","date":"2015-06-23","pret":0.02564,"close":17.11}
{"ticker":"SCMP","date":"2015-06-24","pret":-0.02034,"close":16.75}
{"ticker":"SCMP","date":"2015-06-25","pret":-0.01598,"close":16.53}
{"ticker":"SCMP","date":"2015-06-26","pret":-0.01624,"close":16.09}
{"ticker":"SCMP","date":"2015-06-29","pret":-0.04022,"close":16.13}
{"ticker":"SCMP","date":"2015-06-30","pret":0.02863,"close":16.43}
{"ticker":"SCMP","date":"2015-07-01","pret":0.01522,"close":17.08}
{"ticker":"SCMP","date":"2015-07-02","pret":0.03561,"close":16.34}
{"ticker":"SCMP","date":"2015-07-06","pret":-0.05637,"close":17.07}
{"ticker":"SCMP","date":"2015-07-07","pret":0.05345,"close":17.3}
{"ticker":"SCMP","date":"2015-07-08","pret":0,"close":16.91}
{"ticker":"SCMP","date":"2015-07-09","pret":0.00525,"close":17.28}
{"ticker":"SCMP","date":"2015-07-10","pret":0.01501,"close":18.15}
{"ticker":"SCMP","date":"2015-07-13","pret":0.05518,"close":18.14}
{"ticker":"SCMP","date":"2015-07-14","pret":-0.0131,"close":18.42}
{"ticker":"SCMP","date":"2015-07-15","pret":0.01202,"close":18.97}
{"ticker":"SCMP","date":"2015-07-16","pret":0.04199,"close":20.36}
{"ticker":"SCMP","date":"2015-07-17","pret":0.09289,"close":22.2}
{"ticker":"SCMP","date":"2015-07-20","pret":0.13844,"close":21.24}
{"ticker":"SCMP","date":"2015-07-21","pret":-0.1356,"close":21.34}
{"ticker":"SCMP","date":"2015-07-22","pret":-0.00237,"close":20.8}
{"ticker":"SCMP","date":"2015-07-23","pret":-0.00762,"close":19.6}
{"ticker":"SCMP","date":"2015-07-24","pret":-0.06821,"close":22.1}
{"ticker":"SCMP","date":"2015-07-27","pret":0.10618,"close":21.64}
{"ticker":"SCMP","date":"2015-07-28","pret":0.00092,"close":22.71}
{"ticker":"SCMP","date":"2015-07-29","pret":0.04097,"close":21.39}
{"ticker":"SCMP","date":"2015-07-30","pret":-0.06657,"close":20.9}
{"ticker":"SCMP","date":"2015-07-31","pret":-0.01043,"close":21.79}
{"ticker":"SCMP","date":"2015-08-03","pret":0.04061,"close":21.44}
{"ticker":"SCMP","date":"2015-08-04","pret":-0.02454,"close":21.58}
{"ticker":"SCMP","date":"2015-08-05","pret":0.10663,"close":22.24}
{"ticker":"SCMP","date":"2015-08-06","pret":-0.02043,"close":23.83}
{"ticker":"SCMP","date":"2015-08-07","pret":0.02464,"close":24.77}
{"ticker":"SCMP","date":"2015-08-10","pret":0.0563,"close":24.23}
{"ticker":"SCMP","date":"2015-08-11","pret":-0.05044,"close":24.6}
{"ticker":"SCMP","date":"2015-08-12","pret":0.02064,"close":24.31}
{"ticker":"SCMP","date":"2015-08-13","pret":-0.00697,"close":24.39}
{"ticker":"SCMP","date":"2015-08-14","pret":-0.00124,"close":23.66}
{"ticker":"SCMP","date":"2015-08-17","pret":-0.02672,"close":25.42}
{"ticker":"SCMP","date":"2015-08-18","pret":0.09134,"close":25.51}
{"ticker":"SCMP","date":"2015-08-19","pret":-0.01714,"close":27.06}
{"ticker":"SCMP","date":"2015-08-20","pret":0.04495,"close":25.1}
{"ticker":"SCMP","date":"2015-08-21","pret":-0.09696,"close":25.15}
{"ticker":"SCMP","date":"2015-08-24","pret":-0.05051,"close":23.24}
{"ticker":"SCMP","date":"2015-08-25","pret":0.08349,"close":23.94}
{"ticker":"SCMP","date":"2015-08-26","pret":0.0028,"close":24.55}
{"ticker":"SCMP","date":"2015-08-27","pret":0.00835,"close":27.92}
{"ticker":"SCMP","date":"2015-08-28","pret":0.09872,"close":28.28}
{"ticker":"SCMP","date":"2015-08-31","pret":-0.01409,"close":26.86}
{"ticker":"SCMP","date":"2015-09-01","pret":-0.0627,"close":25.29}
{"ticker":"SCMP","date":"2015-09-02","pret":-0.00116,"close":27.06}
{"ticker":"SCMP","date":"2015-09-03","pret":0.04513,"close":24.01}
{"ticker":"SCMP","date":"2015-09-04","pret":-0.1356,"close":24.43}
{"ticker":"SCMP","date":"2015-09-08","pret":0.06334,"close":25.54}
{"ticker":"SCMP","date":"2015-09-09","pret":0.02596,"close":24.47}
{"ticker":"SCMP","date":"2015-09-10","pret":-0.04935,"close":24.81}
{"ticker":"SCMP","date":"2015-09-11","pret":0.00448,"close":25.3}
{"ticker":"SCMP","date":"2015-09-14","pret":0.02448,"close":25.79}
{"ticker":"SCMP","date":"2015-09-15","pret":0.02312,"close":26.76}
{"ticker":"SCMP","date":"2015-09-16","pret":0.03126,"close":26.51}
{"ticker":"SCMP","date":"2015-09-17","pret":-0.01095,"close":28.96}
{"ticker":"SCMP","date":"2015-09-18","pret":0.08264,"close":27.9}
{"ticker":"SCMP","date":"2015-09-21","pret":-0.00701,"close":27.55}
{"ticker":"SCMP","date":"2015-09-22","pret":-0.05497,"close":24.76}
{"ticker":"SCMP","date":"2015-09-23","pret":-0.08007,"close":25.19}
{"ticker":"SCMP","date":"2015-09-24","pret":0.00322,"close":23.97}
{"ticker":"SCMP","date":"2015-09-25","pret":-0.03016,"close":20.85}
{"ticker":"SCMP","date":"2015-09-28","pret":-0.17203,"close":19.22}
{"ticker":"SCMP","date":"2015-09-29","pret":-0.05194,"close":19.19}
{"ticker":"SCMP","date":"2015-09-30","pret":0.00876,"close":19.87}
{"ticker":"SCMP","date":"2015-10-01","pret":0.01325,"close":19.54}
{"ticker":"SCMP","date":"2015-10-02","pret":-0.04241,"close":21.48}
{"ticker":"SCMP","date":"2015-10-05","pret":0.12963,"close":21.3}
{"ticker":"SCMP","date":"2015-10-06","pret":-0.01968,"close":19.37}
{"ticker":"SCMP","date":"2015-10-07","pret":-0.07874,"close":19.25}
{"ticker":"SCMP","date":"2015-10-08","pret":-0.01704,"close":19.4}
{"ticker":"SCMP","date":"2015-10-09","pret":-0.00575,"close":18.19}
{"ticker":"SCMP","date":"2015-10-12","pret":-0.0379,"close":18.4}
{"ticker":"SCMP","date":"2015-10-13","pret":-0.00984,"close":18.69}
{"ticker":"SCMP","date":"2015-10-14","pret":0.02657,"close":17.65}
{"ticker":"SCMP","date":"2015-10-15","pret":-0.06808,"close":18.23}
{"ticker":"SCMP","date":"2015-10-16","pret":0.04699,"close":18.48}
{"ticker":"SCMP","date":"2015-10-19","pret":-0.00383,"close":18.61}
{"ticker":"SCMP","date":"2015-10-20","pret":0.02063,"close":17.68}
{"ticker":"SCMP","date":"2015-10-21","pret":-0.03722,"close":17.23}
{"ticker":"SCMP","date":"2015-10-22","pret":-0.03982,"close":17.39}
{"ticker":"SCMP","date":"2015-10-23","pret":0.03703,"close":18.21}
{"ticker":"SCMP","date":"2015-10-26","pret":0.01112,"close":18.31}
{"ticker":"SCMP","date":"2015-10-27","pret":0.00826,"close":19.49}
{"ticker":"SCMP","date":"2015-10-28","pret":0.06837,"close":20.42}
{"ticker":"SCMP","date":"2015-10-29","pret":0.04458,"close":19.11}
{"ticker":"SCMP","date":"2015-10-30","pret":-0.06007,"close":19.36}
{"ticker":"SCMP","date":"2015-11-02","pret":0.00467,"close":20.37}
{"ticker":"SCMP","date":"2015-11-03","pret":0.05736,"close":21}
{"ticker":"SCMP","date":"2015-11-04","pret":-0.11382,"close":16.91}
{"ticker":"SCMP","date":"2015-11-05","pret":-0.06158,"close":17.27}
{"ticker":"SCMP","date":"2015-11-06","pret":0.00116,"close":17.44}
{"ticker":"SCMP","date":"2015-11-09","pret":0.00869,"close":18.17}
{"ticker":"SCMP","date":"2015-11-10","pret":0.05828,"close":18.7}
{"ticker":"SCMP","date":"2015-11-11","pret":0.01834,"close":17.9}
{"ticker":"SCMP","date":"2015-11-12","pret":-0.04818,"close":17.66}
{"ticker":"SCMP","date":"2015-11-13","pret":-0.01298,"close":17.28}
{"ticker":"SCMP","date":"2015-11-16","pret":-0.02415,"close":17.3}
{"ticker":"SCMP","date":"2015-11-17","pret":0.0058,"close":16.89}
{"ticker":"SCMP","date":"2015-11-18","pret":-0.02996,"close":17.73}
{"ticker":"SCMP","date":"2015-11-19","pret":0.05679,"close":17.23}
{"ticker":"SCMP","date":"2015-11-20","pret":-0.04612,"close":17.02}
{"ticker":"SCMP","date":"2015-11-23","pret":-0.00829,"close":17.63}
{"ticker":"SCMP","date":"2015-11-24","pret":0.04194,"close":17.63}
{"ticker":"SCMP","date":"2015-11-25","pret":-0.00343,"close":18.09}
{"ticker":"SCMP","date":"2015-11-26"}
{"ticker":"SCMP","date":"2015-11-27","pret":0.03377,"close":18.22}
{"ticker":"SCMP","date":"2015-11-30","pret":0.02298,"close":17.15}
{"ticker":"SCMP","date":"2015-12-01","pret":-0.06884,"close":17.54}
{"ticker":"SCMP","date":"2015-12-02","pret":0.01038,"close":16.79}
{"ticker":"SCMP","date":"2015-12-03","pret":-0.02732,"close":15.96}
{"ticker":"SCMP","date":"2015-12-04","pret":-0.06639,"close":16.7}
{"ticker":"SCMP","date":"2015-12-07","pret":0.04555,"close":15.98}
{"ticker":"SCMP","date":"2015-12-08","pret":-0.04744,"close":16.41}
{"ticker":"SCMP","date":"2015-12-09","pret":0.02922,"close":16.02}
{"ticker":"SCMP","date":"2015-12-10","pret":-0.01482,"close":16.18}
{"ticker":"SCMP","date":"2015-12-11","pret":-0.00311,"close":15.56}
{"ticker":"SCMP","date":"2015-12-14","pret":-0.02463,"close":15.57}
{"ticker":"SCMP","date":"2015-12-15","pret":0.00574,"close":16.54}
{"ticker":"SCMP","date":"2015-12-16","pret":0.06104,"close":17.06}
{"ticker":"SCMP","date":"2015-12-17"}
{"ticker":"SCMP","date":"2015-12-18","pret":0.0341,"close":17.75}
{"ticker":"SCMP","date":"2015-12-21","pret":0.03855,"close":18.07}
{"ticker":"SCMP","date":"2015-12-22","pret":0.00499,"close":18.41}
{"ticker":"SCMP","date":"2015-12-23","pret":0.02027,"close":18.06}
{"ticker":"SCMP","date":"2015-12-24","pret":-0.02526,"close":17.86}
{"ticker":"SCMP","date":"2015-12-28","pret":-0.01119,"close":17.31}
{"ticker":"SCMP","date":"2015-12-29","pret":-0.01931,"close":17.83}
{"ticker":"SCMP","date":"2015-12-30","pret":0.01987,"close":17.71}
{"ticker":"SCMP","date":"2015-12-31","pret":-0.01131,"close":17.29}
{"ticker":"SCMP","date":"2016-01-04","pret":-0.03706,"close":16.35}
{"ticker":"SCMP","date":"2016-01-05","pret":-0.02812,"close":16.1}
{"ticker":"SCOR","date":"2015-01-02","pret":-0.00684,"close":45.61}
{"ticker":"SCOR","date":"2015-01-05","pret":-0.03029,"close":44.68}
{"ticker":"SCOR","date":"2015-01-06","pret":-0.01135,"close":44.21}
{"ticker":"SCOR","date":"2015-01-07","pret":-0.00022,"close":43.74}
{"ticker":"SCOR","date":"2015-01-08","pret":-0.00967,"close":44.08}
{"ticker":"SCOR","date":"2015-01-09","pret":-0.00453,"close":43.19}
{"ticker":"SCOR","date":"2015-01-12","pret":-0.01418,"close":42.94}
{"ticker":"SCOR","date":"2015-01-13","pret":0,"close":42.85}
{"ticker":"SCOR","date":"2015-01-14","pret":-0.02707,"close":42.66}
{"ticker":"SCOR","date":"2015-01-15","pret":0.01129,"close":41.3}
{"ticker":"SCOR","date":"2015-01-16","pret":-0.03839,"close":40.25}
{"ticker":"SCOR","date":"2015-01-20","pret":-0.01889,"close":40.39}
{"ticker":"SCOR","date":"2015-01-21","pret":-0.00522,"close":40.51}
{"ticker":"SCOR","date":"2015-01-22","pret":0.0163,"close":41.27}
{"ticker":"SCOR","date":"2015-01-23","pret":0.01145,"close":41.39}
{"ticker":"SCOR","date":"2015-01-26","pret":0.00145,"close":41.14}
{"ticker":"SCOR","date":"2015-01-27","pret":-0.01806,"close":40.92}
{"ticker":"SCOR","date":"2015-01-28","pret":0.01029,"close":40.82}
{"ticker":"SCOR","date":"2015-01-29","pret":0.015,"close":41.37}
{"ticker":"SCOR","date":"2015-01-30","pret":-0.01111,"close":41.56}
{"ticker":"SCOR","date":"2015-02-02","pret":0.0147,"close":41.85}
{"ticker":"SCOR","date":"2015-02-03","pret":0.01472,"close":43.02}
{"ticker":"SCOR","date":"2015-02-04","pret":0.00752,"close":43.35}
{"ticker":"SCOR","date":"2015-02-05","pret":0.02038,"close":43.82}
{"ticker":"SCOR","date":"2015-02-06","pret":0.00617,"close":44.02}
{"ticker":"SCOR","date":"2015-02-09","pret":0.0025,"close":43.7}
{"ticker":"SCOR","date":"2015-02-10","pret":0.00815,"close":43.99}
{"ticker":"SCOR","date":"2015-02-11","pret":-0.0143,"close":43.16}
{"ticker":"SCOR","date":"2015-02-12","pret":0.12737,"close":54.45}
{"ticker":"SCOR","date":"2015-02-13","pret":0.09188,"close":53.35}
{"ticker":"SCOR","date":"2015-02-17","pret":-0.01536,"close":52.24}
{"ticker":"SCOR","date":"2015-02-18","pret":-0.03068,"close":51.81}
{"ticker":"SCOR","date":"2015-02-19","pret":-0.00947,"close":51.45}
{"ticker":"SCOR","date":"2015-02-20","pret":-0.00117,"close":51.44}
{"ticker":"SCOR","date":"2015-02-23","pret":-0.00604,"close":51.5}
{"ticker":"SCOR","date":"2015-02-24","pret":0.00702,"close":51.53}
{"ticker":"SCOR","date":"2015-02-25","pret":-0.00956,"close":51.93}
{"ticker":"SCOR","date":"2015-02-26","pret":0.00995,"close":52.12}
{"ticker":"SCOR","date":"2015-02-27","pret":0.01196,"close":51.59}
{"ticker":"SCOR","date":"2015-03-02","pret":-0.00867,"close":52.48}
{"ticker":"SCOR","date":"2015-03-03","pret":0.01402,"close":51.93}
{"ticker":"SCOR","date":"2015-03-04","pret":-0.01209,"close":50.8}
{"ticker":"SCOR","date":"2015-03-05","pret":-0.02246,"close":50.5}
{"ticker":"SCOR","date":"2015-03-06","pret":-0.01292,"close":49.45}
{"ticker":"SCOR","date":"2015-03-09","pret":-0.0002,"close":50.94}
{"ticker":"SCOR","date":"2015-03-10","pret":0.01292,"close":49.36}
{"ticker":"SCOR","date":"2015-03-11","pret":-0.02723,"close":49.17}
{"ticker":"SCOR","date":"2015-03-12","pret":0.0097,"close":50.06}
{"ticker":"SCOR","date":"2015-03-13","pret":0.00761,"close":49.75}
{"ticker":"SCOR","date":"2015-03-16","pret":-0.00781,"close":49.82}
{"ticker":"SCOR","date":"2015-03-17","pret":-0.00383,"close":49.9}
{"ticker":"SCOR","date":"2015-03-18","pret":0.00704,"close":49.69}
{"ticker":"SCOR","date":"2015-03-19","pret":-0.01494,"close":49.42}
{"ticker":"SCOR","date":"2015-03-20","pret":0.00871,"close":50}
{"ticker":"SCOR","date":"2015-03-23","pret":0.00603,"close":49.79}
{"ticker":"SCOR","date":"2015-03-24","pret":-0.0008,"close":51.05}
{"ticker":"SCOR","date":"2015-03-25","pret":0.03023,"close":49.48}
{"ticker":"SCOR","date":"2015-03-26","pret":-0.04031,"close":49.33}
{"ticker":"SCOR","date":"2015-03-27","pret":0.00425,"close":50.82}
{"ticker":"SCOR","date":"2015-03-30","pret":0.02589,"close":51.79}
{"ticker":"SCOR","date":"2015-03-31","pret":0.01017,"close":51.2}
{"ticker":"SCOR","date":"2015-04-01","pret":-0.00821,"close":51.42}
{"ticker":"SCOR","date":"2015-04-02","pret":0.01093,"close":51.04}
{"ticker":"SCOR","date":"2015-04-06","pret":-0.01112,"close":50.63}
{"ticker":"SCOR","date":"2015-04-07","pret":-0.00729,"close":51.46}
{"ticker":"SCOR","date":"2015-04-08","pret":0.01335,"close":52.61}
{"ticker":"SCOR","date":"2015-04-09","pret":0.02428,"close":52.11}
{"ticker":"SCOR","date":"2015-04-10","pret":-0.00477,"close":52.26}
{"ticker":"SCOR","date":"2015-04-13","pret":-0.00077,"close":52.27}
{"ticker":"SCOR","date":"2015-04-14","pret":-0.00364,"close":52.34}
{"ticker":"SCOR","date":"2015-04-15","pret":0.00785,"close":52.85}
{"ticker":"SCOR","date":"2015-04-16","pret":0.00949,"close":54.06}
{"ticker":"SCOR","date":"2015-04-17","pret":0.01295,"close":52.89}
{"ticker":"SCOR","date":"2015-04-20","pret":-0.00523,"close":53.5}
{"ticker":"SCOR","date":"2015-04-21","pret":0.0097,"close":53.66}
{"ticker":"SCOR","date":"2015-04-22","pret":-0.00857,"close":53.33}
{"ticker":"SCOR","date":"2015-04-23","pret":-0.00169,"close":53.35}
{"ticker":"SCOR","date":"2015-04-24","pret":0.00374,"close":53.48}
{"ticker":"SCOR","date":"2015-04-27","pret":-0.00337,"close":53.85}
{"ticker":"SCOR","date":"2015-04-28","pret":0.00877,"close":53.13}
{"ticker":"SCOR","date":"2015-04-29","pret":-0.01686,"close":53.12}
{"ticker":"SCOR","date":"2015-04-30","pret":0.00189,"close":52.36}
{"ticker":"SCOR","date":"2015-05-01","pret":-0.00776,"close":52.64}
{"ticker":"SCOR","date":"2015-05-04","pret":0.00266,"close":51.54}
{"ticker":"SCOR","date":"2015-05-05","pret":-0.03472,"close":48.5}
{"ticker":"SCOR","date":"2015-05-06","pret":-0.0427,"close":49.43}
{"ticker":"SCOR","date":"2015-05-07","pret":0.01464,"close":50.89}
{"ticker":"SCOR","date":"2015-05-08","pret":0.03061,"close":50.02}
{"ticker":"SCOR","date":"2015-05-11","pret":-0.02197,"close":50.92}
{"ticker":"SCOR","date":"2015-05-12","pret":0.01154,"close":51.12}
{"ticker":"SCOR","date":"2015-05-13","pret":0.0192,"close":52.69}
{"ticker":"SCOR","date":"2015-05-14","pret":0.02567,"close":54.03}
{"ticker":"SCOR","date":"2015-05-15","pret":0.02318,"close":54.81}
{"ticker":"SCOR","date":"2015-05-18","pret":0.01121,"close":55.28}
{"ticker":"SCOR","date":"2015-05-19","pret":0.00638,"close":55.74}
{"ticker":"SCOR","date":"2015-05-20","pret":0.0103,"close":55.38}
{"ticker":"SCOR","date":"2015-05-21","pret":-0.00144,"close":55.98}
{"ticker":"SCOR","date":"2015-05-22","pret":0.00789,"close":56.26}
{"ticker":"SCOR","date":"2015-05-26","pret":0.01136,"close":56.26}
{"ticker":"SCOR","date":"2015-05-27","pret":0.00106,"close":56.36}
{"ticker":"SCOR","date":"2015-05-28","pret":-0.00672,"close":56.95}
{"ticker":"SCOR","date":"2015-05-29","pret":0.00813,"close":56.58}
{"ticker":"SCOR","date":"2015-06-01","pret":0.00457,"close":57.06}
{"ticker":"SCOR","date":"2015-06-02","pret":-0.00298,"close":57.17}
{"ticker":"SCOR","date":"2015-06-03","pret":-0.00141,"close":57.68}
{"ticker":"SCOR","date":"2015-06-04","pret":0.00544,"close":56.75}
{"ticker":"SCOR","date":"2015-06-05","pret":-0.00509,"close":57.65}
{"ticker":"SCOR","date":"2015-06-08","pret":0.01138,"close":56.48}
{"ticker":"SCOR","date":"2015-06-09","pret":-0.01614,"close":56.35}
{"ticker":"SCOR","date":"2015-06-10","pret":0.00353,"close":57.81}
{"ticker":"SCOR","date":"2015-06-11","pret":0.02179,"close":57.57}
{"ticker":"SCOR","date":"2015-06-12","pret":-0.01337,"close":57.64}
{"ticker":"SCOR","date":"2015-06-15","pret":-0.0155,"close":53.56}
{"ticker":"SCOR","date":"2015-06-16","pret":-0.05584,"close":53.62}
{"ticker":"SCOR","date":"2015-06-17","pret":0.00636,"close":53.58}
{"ticker":"SCOR","date":"2015-06-18","pret":0.00335,"close":54.31}
{"ticker":"SCOR","date":"2015-06-19","pret":0.01183,"close":54.38}
{"ticker":"SCOR","date":"2015-06-22","pret":0.00312,"close":55.62}
{"ticker":"SCOR","date":"2015-06-23","pret":0.02192,"close":55.82}
{"ticker":"SCOR","date":"2015-06-24","pret":0.00107,"close":55.06}
{"ticker":"SCOR","date":"2015-06-25","pret":-0.01224,"close":54.57}
{"ticker":"SCOR","date":"2015-06-26","pret":-0.008,"close":54}
{"ticker":"SCOR","date":"2015-06-29","pret":-0.01973,"close":52.91}
{"ticker":"SCOR","date":"2015-06-30","pret":-0.0071,"close":53.26}
{"ticker":"SCOR","date":"2015-07-01","pret":0.0015,"close":53.45}
{"ticker":"SCOR","date":"2015-07-02","pret":0.00337,"close":53.25}
{"ticker":"SCOR","date":"2015-07-06","pret":-0.01542,"close":52.99}
{"ticker":"SCOR","date":"2015-07-07","pret":0.00473,"close":53}
{"ticker":"SCOR","date":"2015-07-08","pret":-0.01158,"close":52.84}
{"ticker":"SCOR","date":"2015-07-09","pret":0.02581,"close":54.17}
{"ticker":"SCOR","date":"2015-07-10","pret":0.02389,"close":55.14}
{"ticker":"SCOR","date":"2015-07-13","pret":0.01425,"close":56.48}
{"ticker":"SCOR","date":"2015-07-14","pret":0.01316,"close":56.23}
{"ticker":"SCOR","date":"2015-07-15","pret":-0.00834,"close":56.35}
{"ticker":"SCOR","date":"2015-07-16","pret":0.01134,"close":57.74}
{"ticker":"SCOR","date":"2015-07-17","pret":0.02075,"close":58.84}
{"ticker":"SCOR","date":"2015-07-20","pret":0.00979,"close":58.25}
{"ticker":"SCOR","date":"2015-07-21","pret":-0.00462,"close":58.04}
{"ticker":"SCOR","date":"2015-07-22","pret":-0.01209,"close":58.29}
{"ticker":"SCOR","date":"2015-07-23","pret":0.00951,"close":57.27}
{"ticker":"SCOR","date":"2015-07-24","pret":-0.01195,"close":56.63}
{"ticker":"SCOR","date":"2015-07-27","pret":-0.02433,"close":56.43}
{"ticker":"SCOR","date":"2015-07-28","pret":0.01118,"close":57.17}
{"ticker":"SCOR","date":"2015-07-29","pret":0.00194,"close":56.8}
{"ticker":"SCOR","date":"2015-07-30","pret":-0.00424,"close":57.06}
{"ticker":"SCOR","date":"2015-07-31","pret":0.00846,"close":58.5}
{"ticker":"SCOR","date":"2015-08-03","pret":0.02375,"close":58.87}
{"ticker":"SCOR","date":"2015-08-04","pret":-0.02568,"close":56.68}
{"ticker":"SCOR","date":"2015-08-05","pret":0.01257,"close":61.76}
{"ticker":"SCOR","date":"2015-08-06","pret":0.07003,"close":60.52}
{"ticker":"SCOR","date":"2015-08-07","pret":-0.02209,"close":60.96}
{"ticker":"SCOR","date":"2015-08-10","pret":0.01298,"close":61.35}
{"ticker":"SCOR","date":"2015-08-11","pret":0.00277,"close":61.51}
{"ticker":"SCOR","date":"2015-08-12","pret":-0.01311,"close":62.11}
{"ticker":"SCOR","date":"2015-08-13","pret":0.02686,"close":61.92}
{"ticker":"SCOR","date":"2015-08-14","pret":-0.00435,"close":63.99}
{"ticker":"SCOR","date":"2015-08-17","pret":0.03191,"close":64.64}
{"ticker":"SCOR","date":"2015-08-18","pret":0.0053,"close":64.3}
{"ticker":"SCOR","date":"2015-08-19","pret":-0.00764,"close":63.45}
{"ticker":"SCOR","date":"2015-08-20","pret":-0.01388,"close":59.7}
{"ticker":"SCOR","date":"2015-08-21","pret":-0.07466,"close":56.5}
{"ticker":"SCOR","date":"2015-08-24","pret":-0.10263,"close":53.11}
{"ticker":"SCOR","date":"2015-08-25","pret":0.04323,"close":53.97}
{"ticker":"SCOR","date":"2015-08-26","pret":-0.00364,"close":53.42}
{"ticker":"SCOR","date":"2015-08-27","pret":-0.01432,"close":53.74}
{"ticker":"SCOR","date":"2015-08-28","pret":-0.01546,"close":53.46}
{"ticker":"SCOR","date":"2015-08-31","pret":0.00431,"close":52.21}
{"ticker":"SCOR","date":"2015-09-01","pret":-0.04434,"close":48.15}
{"ticker":"SCOR","date":"2015-09-02","pret":-0.04968,"close":44.37}
{"ticker":"SCOR","date":"2015-09-03","pret":-0.08193,"close":46.87}
{"ticker":"SCOR","date":"2015-09-04","pret":0.02922,"close":47.29}
{"ticker":"SCOR","date":"2015-09-08","pret":0.03573,"close":48.19}
{"ticker":"SCOR","date":"2015-09-09","pret":0.00646,"close":48.66}
{"ticker":"SCOR","date":"2015-09-10","pret":0.00228,"close":48.78}
{"ticker":"SCOR","date":"2015-09-11","pret":0.00846,"close":48.96}
{"ticker":"SCOR","date":"2015-09-14","pret":0.00798,"close":48.88}
{"ticker":"SCOR","date":"2015-09-15","pret":-0.00695,"close":48.79}
{"ticker":"SCOR","date":"2015-09-16","pret":0.01426,"close":49.81}
{"ticker":"SCOR","date":"2015-09-17","pret":0.00142,"close":49.3}
{"ticker":"SCOR","date":"2015-09-18","pret":-0.01526,"close":47.8}
{"ticker":"SCOR","date":"2015-09-21","pret":-0.00844,"close":48.74}
{"ticker":"SCOR","date":"2015-09-22","pret":-0.00747,"close":47.43}
{"ticker":"SCOR","date":"2015-09-23","pret":-0.01448,"close":46.55}
{"ticker":"SCOR","date":"2015-09-24","pret":-0.02201,"close":46.26}
{"ticker":"SCOR","date":"2015-09-25","pret":0.00646,"close":45.01}
{"ticker":"SCOR","date":"2015-09-28","pret":-0.03495,"close":43.15}
{"ticker":"SCOR","date":"2015-09-29","pret":-0.03576,"close":41.47}
{"ticker":"SCOR","date":"2015-09-30","pret":-0.00023,"close":46.15}
{"ticker":"SCOR","date":"2015-10-01","pret":0.05558,"close":46.85}
{"ticker":"SCOR","date":"2015-10-02","pret":0.01256,"close":48.12}
{"ticker":"SCOR","date":"2015-10-05","pret":0.04092,"close":49.73}
{"ticker":"SCOR","date":"2015-10-06","pret":0.01985,"close":48.84}
{"ticker":"SCOR","date":"2015-10-07","pret":-0.00834,"close":50.22}
{"ticker":"SCOR","date":"2015-10-08","pret":0.02022,"close":50.61}
{"ticker":"SCOR","date":"2015-10-09","pret":0.01648,"close":51}
{"ticker":"SCOR","date":"2015-10-12","pret":-0.00059,"close":50.47}
{"ticker":"SCOR","date":"2015-10-13","pret":-0.00891,"close":49.23}
{"ticker":"SCOR","date":"2015-10-14","pret":-0.02516,"close":46.78}
{"ticker":"SCOR","date":"2015-10-15","pret":-0.04057,"close":46.99}
{"ticker":"SCOR","date":"2015-10-16","pret":-0.0361,"close":44.55}
{"ticker":"SCOR","date":"2015-10-19","pret":-0.01844,"close":45.99}
{"ticker":"SCOR","date":"2015-10-20","pret":0.03308,"close":44.07}
{"ticker":"SCOR","date":"2015-10-21","pret":-0.03825,"close":41.03}
{"ticker":"SCOR","date":"2015-10-22","pret":-0.06278,"close":43.1}
{"ticker":"SCOR","date":"2015-10-23","pret":0.04275,"close":43.24}
{"ticker":"SCOR","date":"2015-10-26","pret":-0.00576,"close":43.05}
{"ticker":"SCOR","date":"2015-10-27","pret":0.00092,"close":42.34}
{"ticker":"SCOR","date":"2015-10-28","pret":-0.0196,"close":42.65}
{"ticker":"SCOR","date":"2015-10-29","pret":0.01101,"close":42.45}
{"ticker":"SCOR","date":"2015-10-30","pret":-0.01101,"close":42.78}
{"ticker":"SCOR","date":"2015-11-02","pret":0.01264,"close":44.62}
{"ticker":"SCOR","date":"2015-11-03","pret":0.0298,"close":44.66}
{"ticker":"SCOR","date":"2015-11-04","pret":0.00765,"close":43.32}
{"ticker":"SCOR","date":"2015-11-05","pret":-0.00697,"close":45.19}
{"ticker":"SCOR","date":"2015-11-06","pret":0.0232,"close":46.57}
{"ticker":"SCOR","date":"2015-11-09","pret":0.02203,"close":44.19}
{"ticker":"SCOR","date":"2015-11-10","pret":-0.05612,"close":44.44}
{"ticker":"SCOR","date":"2015-11-11","pret":0.01247,"close":43.77}
{"ticker":"SCOR","date":"2015-11-12","pret":-0.01682,"close":42.79}
{"ticker":"SCOR","date":"2015-11-13","pret":-0.02553,"close":42.1}
{"ticker":"SCOR","date":"2015-11-16","pret":-0.00992,"close":43.28}
{"ticker":"SCOR","date":"2015-11-17","pret":0.02717,"close":42.81}
{"ticker":"SCOR","date":"2015-11-18","pret":-0.00347,"close":42.34}
{"ticker":"SCOR","date":"2015-11-19","pret":-0.01967,"close":42.73}
{"ticker":"SCOR","date":"2015-11-20","pret":0.01688,"close":42.24}
{"ticker":"SCOR","date":"2015-11-23","pret":-0.01807,"close":40.56}
{"ticker":"SCOR","date":"2015-11-24","pret":-0.04182,"close":40.94}
{"ticker":"SCOR","date":"2015-11-25","pret":0.01227,"close":42.02}
{"ticker":"SCOR","date":"2015-11-26"}
{"ticker":"SCOR","date":"2015-11-27","pret":0.0229,"close":42.25}
{"ticker":"SCOR","date":"2015-11-30","pret":0.00783,"close":42.1}
{"ticker":"SCOR","date":"2015-12-01","pret":0.00142,"close":43.52}
{"ticker":"SCOR","date":"2015-12-02","pret":0.02357,"close":44.46}
{"ticker":"SCOR","date":"2015-12-03","pret":0.02775,"close":44}
{"ticker":"SCOR","date":"2015-12-04","pret":-0.01332,"close":43.56}
{"ticker":"SCOR","date":"2015-12-07","pret":-0.01028,"close":43.36}
{"ticker":"SCOR","date":"2015-12-08","pret":-0.01225,"close":42.38}
{"ticker":"SCOR","date":"2015-12-09","pret":-0.01712,"close":41.51}
{"ticker":"SCOR","date":"2015-12-10","pret":-0.01621,"close":40.73}
{"ticker":"SCOR","date":"2015-12-11","pret":-0.03349,"close":38.92}
{"ticker":"SCOR","date":"2015-12-14","pret":-0.03671,"close":37.49}
{"ticker":"SCOR","date":"2015-12-15","pret":-0.02533,"close":38}
{"ticker":"SCOR","date":"2015-12-16","pret":0.00921,"close":38.06}
{"ticker":"SCOR","date":"2015-12-17"}
{"ticker":"SCOR","date":"2015-12-18","pret":0.00679,"close":38.23}
{"ticker":"SCOR","date":"2015-12-21","pret":0.00467,"close":38.42}
{"ticker":"SCOR","date":"2015-12-22","pret":0.00155,"close":39.6}
{"ticker":"SCOR","date":"2015-12-23","pret":0.03357,"close":40.95}
{"ticker":"SCOR","date":"2015-12-24","pret":0.02226,"close":41.2}
{"ticker":"SCOR","date":"2015-12-28","pret":0.00756,"close":41.47}
{"ticker":"SCOR","date":"2015-12-29","pret":0.01494,"close":42.14}
{"ticker":"SCOR","date":"2015-12-30","pret":0.01142,"close":42.01}
{"ticker":"SCOR","date":"2015-12-31","pret":-0.00927,"close":41.15}
{"ticker":"SCOR","date":"2016-01-04","pret":-0.03844,"close":40.54}
{"ticker":"SCOR","date":"2016-01-05","pret":0.00889,"close":40.18}
{"ticker":"SCS","date":"2015-01-02","pret":-0.023,"close":17.82}
{"ticker":"SCS","date":"2015-01-05","pret":-0.02015,"close":17.49}
{"ticker":"SCS","date":"2015-01-06","pret":-0.00681,"close":17.32}
{"ticker":"SCS","date":"2015-01-07","pret":-0.008,"close":17.4}
{"ticker":"SCS","date":"2015-01-08","pret":0.00743,"close":17.77}
{"ticker":"SCS","date":"2015-01-09","pret":0.0102,"close":17.5}
{"ticker":"SCS","date":"2015-01-12","pret":-0.01362,"close":17.37}
{"ticker":"SCS","date":"2015-01-13","pret":0.00114,"close":17.37}
{"ticker":"SCS","date":"2015-01-14","pret":-0.02076,"close":17.36}
{"ticker":"SCS","date":"2015-01-15","pret":0.01619,"close":16.86}
{"ticker":"SCS","date":"2015-01-16","pret":-0.03918,"close":16.9}
{"ticker":"SCS","date":"2015-01-20","pret":0.00654,"close":16.63}
{"ticker":"SCS","date":"2015-01-21","pret":-0.01974,"close":16.38}
{"ticker":"SCS","date":"2015-01-22","pret":-0.0006,"close":16.96}
{"ticker":"SCS","date":"2015-01-23","pret":0.02212,"close":16.89}
{"ticker":"SCS","date":"2015-01-26","pret":-0.00356,"close":16.95}
{"ticker":"SCS","date":"2015-01-27","pret":-0.00476,"close":16.75}
{"ticker":"SCS","date":"2015-01-28","pret":0.00535,"close":17.11}
{"ticker":"SCS","date":"2015-01-29","pret":0.01938,"close":17.37}
{"ticker":"SCS","date":"2015-01-30","pret":0.00174,"close":16.88}
{"ticker":"SCS","date":"2015-02-02","pret":-0.01404,"close":17.17}
{"ticker":"SCS","date":"2015-02-03","pret":0.01925,"close":17.8}
{"ticker":"SCS","date":"2015-02-04","pret":0.02623,"close":17.86}
{"ticker":"SCS","date":"2015-02-05","pret":0.01008,"close":18.12}
{"ticker":"SCS","date":"2015-02-06","pret":0.01053,"close":18.34}
{"ticker":"SCS","date":"2015-02-09","pret":0.00878,"close":18.26}
{"ticker":"SCS","date":"2015-02-10","pret":0.00599,"close":18.32}
{"ticker":"SCS","date":"2015-02-11","pret":-0.00545,"close":18.25}
{"ticker":"SCS","date":"2015-02-12","pret":0.00273,"close":18.36}
{"ticker":"SCS","date":"2015-02-13","pret":0.00054,"close":18.43}
{"ticker":"SCS","date":"2015-02-17","pret":0.00434,"close":18.24}
{"ticker":"SCS","date":"2015-02-18","pret":-0.01474,"close":18.16}
{"ticker":"SCS","date":"2015-02-19","pret":-0.00165,"close":18.41}
{"ticker":"SCS","date":"2015-02-20","pret":0.00932,"close":18.43}
{"ticker":"SCS","date":"2015-02-23","pret":0.00218,"close":18.49}
{"ticker":"SCS","date":"2015-02-24","pret":0.00868,"close":18.61}
{"ticker":"SCS","date":"2015-02-25","pret":0.00485,"close":18.36}
{"ticker":"SCS","date":"2015-02-26","pret":-0.01516,"close":18.51}
{"ticker":"SCS","date":"2015-02-27","pret":0.01193,"close":18.72}
{"ticker":"SCS","date":"2015-03-02","pret":0.01072,"close":18.53}
{"ticker":"SCS","date":"2015-03-03","pret":-0.01776,"close":18.25}
{"ticker":"SCS","date":"2015-03-04","pret":-0.01422,"close":18.01}
{"ticker":"SCS","date":"2015-03-05","pret":-0.00829,"close":18.04}
{"ticker":"SCS","date":"2015-03-06","pret":-0.00948,"close":18.02}
{"ticker":"SCS","date":"2015-03-09","pret":0.01115,"close":18.28}
{"ticker":"SCS","date":"2015-03-10","pret":0.00387,"close":17.89}
{"ticker":"SCS","date":"2015-03-11","pret":-0.01278,"close":17.74}
{"ticker":"SCS","date":"2015-03-12","pret":0,"close":18.52}
{"ticker":"SCS","date":"2015-03-13","pret":0.03571,"close":18.19}
{"ticker":"SCS","date":"2015-03-16","pret":-0.0114,"close":18.77}
{"ticker":"SCS","date":"2015-03-17","pret":0.01839,"close":19.01}
{"ticker":"SCS","date":"2015-03-18","pret":0.01437,"close":19.31}
{"ticker":"SCS","date":"2015-03-19","pret":0.01572,"close":19.32}
{"ticker":"SCS","date":"2015-03-20","pret":0.0057,"close":19.65}
{"ticker":"SCS","date":"2015-03-23","pret":0.023,"close":20.36}
{"ticker":"SCS","date":"2015-03-24","pret":0.02544,"close":19.92}
{"ticker":"SCS","date":"2015-03-25","pret":-0.01339,"close":19.78}
{"ticker":"SCS","date":"2015-03-26","pret":-0.01915,"close":18.94}
{"ticker":"SCS","date":"2015-03-27","pret":-0.0368,"close":18.87}
{"ticker":"SCS","date":"2015-03-30","pret":0.00422,"close":18.93}
{"ticker":"SCS","date":"2015-03-31","pret":-0.0111,"close":18.94}
{"ticker":"SCS","date":"2015-04-01","pret":-0.00426,"close":18.89}
{"ticker":"SCS","date":"2015-04-02","pret":0.01009,"close":18.98}
{"ticker":"SCS","date":"2015-04-06","pret":-0.00106,"close":18.92}
{"ticker":"SCS","date":"2015-04-07","pret":-0.00106,"close":18.78}
{"ticker":"SCS","date":"2015-04-08","pret":-0.00425,"close":18.83}
{"ticker":"SCS","date":"2015-04-09","pret":0,"close":18.59}
{"ticker":"SCS","date":"2015-04-10","pret":-0.0064,"close":18.67}
{"ticker":"SCS","date":"2015-04-13","pret":-0.00161,"close":18.61}
{"ticker":"SCS","date":"2015-04-14","pret":-0.00107,"close":18.7}
{"ticker":"SCS","date":"2015-04-15","pret":0.00642,"close":18.76}
{"ticker":"SCS","date":"2015-04-16","pret":0.00053,"close":18.64}
{"ticker":"SCS","date":"2015-04-17","pret":-0.01775,"close":18.29}
{"ticker":"SCS","date":"2015-04-20","pret":0.00271,"close":18.7}
{"ticker":"SCS","date":"2015-04-21","pret":0.01717,"close":18.82}
{"ticker":"SCS","date":"2015-04-22","pret":0.00213,"close":18.82}
{"ticker":"SCS","date":"2015-04-23","pret":-0.00159,"close":18.51}
{"ticker":"SCS","date":"2015-04-24","pret":-0.01662,"close":18.69}
{"ticker":"SCS","date":"2015-04-27","pret":0.01022,"close":18.31}
{"ticker":"SCS","date":"2015-04-28","pret":-0.02163,"close":18.29}
{"ticker":"SCS","date":"2015-04-29","pret":-0.00164,"close":17.92}
{"ticker":"SCS","date":"2015-04-30","pret":-0.02608,"close":17.57}
{"ticker":"SCS","date":"2015-05-01","pret":-0.00733,"close":17.71}
{"ticker":"SCS","date":"2015-05-04","pret":0.00339,"close":17.9}
{"ticker":"SCS","date":"2015-05-05","pret":0.00787,"close":17.8}
{"ticker":"SCS","date":"2015-05-06","pret":-0.00336,"close":17.92}
{"ticker":"SCS","date":"2015-05-07","pret":0.00616,"close":17.97}
{"ticker":"SCS","date":"2015-05-08","pret":0.01331,"close":17.91}
{"ticker":"SCS","date":"2015-05-11","pret":-0.01499,"close":17.96}
{"ticker":"SCS","date":"2015-05-12","pret":0.00335,"close":17.9}
{"ticker":"SCS","date":"2015-05-13","pret":-0.00167,"close":17.87}
{"ticker":"SCS","date":"2015-05-14","pret":0.00223,"close":18.1}
{"ticker":"SCS","date":"2015-05-15","pret":0.00777,"close":17.97}
{"ticker":"SCS","date":"2015-05-18","pret":-0.00888,"close":18.02}
{"ticker":"SCS","date":"2015-05-19","pret":0.00667,"close":18.02}
{"ticker":"SCS","date":"2015-05-20","pret":-0.00222,"close":17.89}
{"ticker":"SCS","date":"2015-05-21","pret":-0.00724,"close":17.76}
{"ticker":"SCS","date":"2015-05-22","pret":-0.00842,"close":17.46}
{"ticker":"SCS","date":"2015-05-26","pret":-0.01994,"close":16.98}
{"ticker":"SCS","date":"2015-05-27","pret":-0.01858,"close":17.39}
{"ticker":"SCS","date":"2015-05-28","pret":0.01801,"close":17.38}
{"ticker":"SCS","date":"2015-05-29","pret":-0.00288,"close":17.2}
{"ticker":"SCS","date":"2015-06-01","pret":-0.00347,"close":17.5}
{"ticker":"SCS","date":"2015-06-02","pret":0.0075,"close":17.73}
{"ticker":"SCS","date":"2015-06-03","pret":0.02105,"close":18.06}
{"ticker":"SCS","date":"2015-06-04","pret":0.0112,"close":17.61}
{"ticker":"SCS","date":"2015-06-05","pret":-0.02138,"close":17.75}
{"ticker":"SCS","date":"2015-06-08","pret":0.00737,"close":17.88}
{"ticker":"SCS","date":"2015-06-09","pret":0.00843,"close":17.99}
{"ticker":"SCS","date":"2015-06-10","pret":0.01169,"close":18.34}
{"ticker":"SCS","date":"2015-06-11","pret":0.01647,"close":18.36}
{"ticker":"SCS","date":"2015-06-12","pret":-0.00218,"close":18.58}
{"ticker":"SCS","date":"2015-06-15","pret":0.00598,"close":18.24}
{"ticker":"SCS","date":"2015-06-16","pret":-0.01255,"close":18.31}
{"ticker":"SCS","date":"2015-06-17","pret":0.00711,"close":18.28}
{"ticker":"SCS","date":"2015-06-18","pret":0.00272,"close":18.9}
{"ticker":"SCS","date":"2015-06-19","pret":0.02524,"close":18.9}
{"ticker":"SCS","date":"2015-06-22","pret":0.00687,"close":19.08}
{"ticker":"SCS","date":"2015-06-23","pret":0.00368,"close":19.19}
{"ticker":"SCS","date":"2015-06-24","pret":0.00367,"close":19.19}
{"ticker":"SCS","date":"2015-06-25","pret":0.01916,"close":19.51}
{"ticker":"SCS","date":"2015-06-26","pret":0.00358,"close":19.74}
{"ticker":"SCS","date":"2015-06-29","pret":0.00102,"close":19.01}
{"ticker":"SCS","date":"2015-06-30","pret":-0.01855,"close":18.91}
{"ticker":"SCS","date":"2015-07-01","pret":-0.01151,"close":18.82}
{"ticker":"SCS","date":"2015-07-02","pret":-0.00686,"close":18.45}
{"ticker":"SCS","date":"2015-07-06","pret":-0.03339,"close":18.51}
{"ticker":"SCS","date":"2015-07-07","pret":0.00872,"close":18.53}
{"ticker":"SCS","date":"2015-07-08","pret":-0.00544,"close":18.14}
{"ticker":"SCS","date":"2015-07-09","pret":0.0049,"close":18.26}
{"ticker":"SCS","date":"2015-07-10","pret":0.00434,"close":18.38}
{"ticker":"SCS","date":"2015-07-13","pret":0.00162,"close":18.66}
{"ticker":"SCS","date":"2015-07-14","pret":0.00538,"close":18.65}
{"ticker":"SCS","date":"2015-07-15","pret":0.00322,"close":18.54}
{"ticker":"SCS","date":"2015-07-16","pret":-0.00107,"close":18.74}
{"ticker":"SCS","date":"2015-07-17","pret":0.00268,"close":18.52}
{"ticker":"SCS","date":"2015-07-20","pret":-0.00913,"close":18.41}
{"ticker":"SCS","date":"2015-07-21","pret":-0.00595,"close":18.12}
{"ticker":"SCS","date":"2015-07-22","pret":-0.01807,"close":18.06}
{"ticker":"SCS","date":"2015-07-23","pret":0.00221,"close":17.91}
{"ticker":"SCS","date":"2015-07-24","pret":-0.015,"close":17.52}
{"ticker":"SCS","date":"2015-07-27","pret":-0.02608,"close":17.39}
{"ticker":"SCS","date":"2015-07-28","pret":0.00516,"close":17.37}
{"ticker":"SCS","date":"2015-07-29","pret":-0.00573,"close":17.65}
{"ticker":"SCS","date":"2015-07-30","pret":0.01029,"close":17.89}
{"ticker":"SCS","date":"2015-07-31","pret":0.01916,"close":17.85}
{"ticker":"SCS","date":"2015-08-03","pret":-0.00447,"close":17.8}
{"ticker":"SCS","date":"2015-08-04","pret":-0.00337,"close":17.94}
{"ticker":"SCS","date":"2015-08-05","pret":0.01562,"close":18.13}
{"ticker":"SCS","date":"2015-08-06","pret":0.00387,"close":17.83}
{"ticker":"SCS","date":"2015-08-07","pret":-0.02344,"close":17.63}
{"ticker":"SCS","date":"2015-08-10","pret":0.00226,"close":17.92}
{"ticker":"SCS","date":"2015-08-11","pret":-0.00226,"close":17.7}
{"ticker":"SCS","date":"2015-08-12","pret":-0.00851,"close":17.53}
{"ticker":"SCS","date":"2015-08-13","pret":-0.00057,"close":17.45}
{"ticker":"SCS","date":"2015-08-14","pret":-0.00686,"close":17.6}
{"ticker":"SCS","date":"2015-08-17","pret":0.00515,"close":17.98}
{"ticker":"SCS","date":"2015-08-18","pret":0.02703,"close":18.08}
{"ticker":"SCS","date":"2015-08-19","pret":-0.00278,"close":17.83}
{"ticker":"SCS","date":"2015-08-20","pret":-0.01855,"close":17.49}
{"ticker":"SCS","date":"2015-08-21","pret":-0.04468,"close":17.49}
{"ticker":"SCS","date":"2015-08-24","pret":-0.00238,"close":17.05}
{"ticker":"SCS","date":"2015-08-25","pret":0.04194,"close":16.76}
{"ticker":"SCS","date":"2015-08-26","pret":-0.02894,"close":17.08}
{"ticker":"SCS","date":"2015-08-27","pret":0.00702,"close":17.38}
{"ticker":"SCS","date":"2015-08-28","pret":0.00929,"close":17.47}
{"ticker":"SCS","date":"2015-08-31","pret":0.00576,"close":17.63}
{"ticker":"SCS","date":"2015-09-01","pret":-0.00923,"close":17.17}
{"ticker":"SCS","date":"2015-09-02","pret":0.00751,"close":17.48}
{"ticker":"SCS","date":"2015-09-03","pret":0.00688,"close":17.57}
{"ticker":"SCS","date":"2015-09-04","pret":-0.00861,"close":17.5}
{"ticker":"SCS","date":"2015-09-08","pret":0.02336,"close":18.04}
{"ticker":"SCS","date":"2015-09-09","pret":0.02337,"close":17.87}
{"ticker":"SCS","date":"2015-09-10","pret":-0.01776,"close":17.75}
{"ticker":"SCS","date":"2015-09-11","pret":-0.01183,"close":17.87}
{"ticker":"SCS","date":"2015-09-14","pret":0.01295,"close":17.71}
{"ticker":"SCS","date":"2015-09-15","pret":-0.01012,"close":18}
{"ticker":"SCS","date":"2015-09-16","pret":0.01958,"close":18.24}
{"ticker":"SCS","date":"2015-09-17","pret":0.01594,"close":18.46}
{"ticker":"SCS","date":"2015-09-18","pret":-0.00054,"close":18.35}
{"ticker":"SCS","date":"2015-09-21","pret":0.00761,"close":18.52}
{"ticker":"SCS","date":"2015-09-22","pret":-0.00925,"close":18.16}
{"ticker":"SCS","date":"2015-09-23","pret":-0.00383,"close":18.3}
{"ticker":"SCS","date":"2015-09-24","pret":0.012,"close":18.55}
{"ticker":"SCS","date":"2015-09-25","pret":0.01185,"close":18.19}
{"ticker":"SCS","date":"2015-09-28","pret":-0.0288,"close":17.8}
{"ticker":"SCS","date":"2015-09-29","pret":-0.02004,"close":18.01}
{"ticker":"SCS","date":"2015-09-30","pret":0.01949,"close":18.41}
{"ticker":"SCS","date":"2015-10-01","pret":0.00988,"close":18.56}
{"ticker":"SCS","date":"2015-10-02","pret":0.00599,"close":18.58}
{"ticker":"SCS","date":"2015-10-05","pret":0.01776,"close":19.05}
{"ticker":"SCS","date":"2015-10-06","pret":0.01324,"close":18.69}
{"ticker":"SCS","date":"2015-10-07","pret":-0.01218,"close":18.99}
{"ticker":"SCS","date":"2015-10-08","pret":0.00902,"close":19.2}
{"ticker":"SCS","date":"2015-10-09","pret":0.01416,"close":19.37}
{"ticker":"SCS","date":"2015-10-12","pret":0.00933,"close":19.92}
{"ticker":"SCS","date":"2015-10-13","pret":0.02345,"close":19.72}
{"ticker":"SCS","date":"2015-10-14","pret":-0.00708,"close":19.52}
{"ticker":"SCS","date":"2015-10-15","pret":-0.00815,"close":19.82}
{"ticker":"SCS","date":"2015-10-16","pret":0.01573,"close":19.74}
{"ticker":"SCS","date":"2015-10-19","pret":-0.00809,"close":19.89}
{"ticker":"SCS","date":"2015-10-20","pret":0.00758,"close":19.86}
{"ticker":"SCS","date":"2015-10-21","pret":0.00603,"close":19.54}
{"ticker":"SCS","date":"2015-10-22","pret":-0.01717,"close":19.67}
{"ticker":"SCS","date":"2015-10-23","pret":0.00812,"close":19.6}
{"ticker":"SCS","date":"2015-10-26","pret":-0.0122,"close":19.7}
{"ticker":"SCS","date":"2015-10-27","pret":0.00204,"close":19.24}
{"ticker":"SCS","date":"2015-10-28","pret":-0.01751,"close":19.86}
{"ticker":"SCS","date":"2015-10-29","pret":0.02412,"close":19.51}
{"ticker":"SCS","date":"2015-10-30","pret":-0.01224,"close":19.41}
{"ticker":"SCS","date":"2015-11-02","pret":-0.00618,"close":19.67}
{"ticker":"SCS","date":"2015-11-03","pret":0.01334,"close":19.66}
{"ticker":"SCS","date":"2015-11-04","pret":0.00254,"close":19.34}
{"ticker":"SCS","date":"2015-11-05","pret":-0.01589,"close":19.73}
{"ticker":"SCS","date":"2015-11-06","pret":0.01487,"close":19.41}
{"ticker":"SCS","date":"2015-11-09","pret":-0.01332,"close":19.2}
{"ticker":"SCS","date":"2015-11-10","pret":-0.01507,"close":19.33}
{"ticker":"SCS","date":"2015-11-11","pret":0.01404,"close":19.21}
{"ticker":"SCS","date":"2015-11-12","pret":-0.01823,"close":18.53}
{"ticker":"SCS","date":"2015-11-13","pret":-0.03314,"close":18.4}
{"ticker":"SCS","date":"2015-11-16","pret":-0.00218,"close":18.52}
{"ticker":"SCS","date":"2015-11-17","pret":0.01083,"close":18.48}
{"ticker":"SCS","date":"2015-11-18","pret":-0.00054,"close":18.65}
{"ticker":"SCS","date":"2015-11-19","pret":0.00645,"close":19.1}
{"ticker":"SCS","date":"2015-11-20","pret":0.02955,"close":19.54}
{"ticker":"SCS","date":"2015-11-23","pret":0.01086,"close":19.52}
{"ticker":"SCS","date":"2015-11-24","pret":0,"close":19.93}
{"ticker":"SCS","date":"2015-11-25","pret":0.0279,"close":20.04}
{"ticker":"SCS","date":"2015-11-26"}
{"ticker":"SCS","date":"2015-11-27","pret":0.0035,"close":20.23}
{"ticker":"SCS","date":"2015-11-30","pret":0.01288,"close":20}
{"ticker":"SCS","date":"2015-12-01","pret":-0.01338,"close":20.34}
{"ticker":"SCS","date":"2015-12-02","pret":0.01288,"close":20.26}
{"ticker":"SCS","date":"2015-12-03","pret":0.00148,"close":19.73}
{"ticker":"SCS","date":"2015-12-04","pret":-0.02893,"close":19.92}
{"ticker":"SCS","date":"2015-12-07","pret":0.00454,"close":19.65}
{"ticker":"SCS","date":"2015-12-08","pret":-0.0183,"close":19.44}
{"ticker":"SCS","date":"2015-12-09","pret":-0.00463,"close":19.14}
{"ticker":"SCS","date":"2015-12-10","pret":-0.01506,"close":19.03}
{"ticker":"SCS","date":"2015-12-11","pret":-0.02115,"close":18.4}
{"ticker":"SCS","date":"2015-12-14","pret":-0.01454,"close":18.47}
{"ticker":"SCS","date":"2015-12-15","pret":0.00649,"close":18.76}
{"ticker":"SCS","date":"2015-12-16","pret":0.01921,"close":19.3}
{"ticker":"SCS","date":"2015-12-17"}
{"ticker":"SCS","date":"2015-12-18","pret":0.00053,"close":18.33}
{"ticker":"SCS","date":"2015-12-21","pret":-0.0284,"close":18.88}
{"ticker":"SCS","date":"2015-12-22","pret":-0.19501,"close":14.55}
{"ticker":"SCS","date":"2015-12-23","pret":-0.03906,"close":14.41}
{"ticker":"SCS","date":"2015-12-24","pret":-0.01662,"close":14.65}
{"ticker":"SCS","date":"2015-12-28","pret":0.02142,"close":14.73}
{"ticker":"SCS","date":"2015-12-29","pret":0.00885,"close":14.95}
{"ticker":"SCS","date":"2015-12-30","pret":0.00742,"close":14.98}
{"ticker":"SCS","date":"2015-12-31","pret":0.00737,"close":14.9}
{"ticker":"SCS","date":"2016-01-04","pret":-0.02296,"close":14.29}
{"ticker":"SCS","date":"2016-01-05","pret":-0.0221,"close":14.45}
{"ticker":"SCSC","date":"2015-01-02","pret":0.00049,"close":39.53}
{"ticker":"SCSC","date":"2015-01-05","pret":-0.03137,"close":38.94}
{"ticker":"SCSC","date":"2015-01-06","pret":-0.00204,"close":37.98}
{"ticker":"SCSC","date":"2015-01-07","pret":-0.02065,"close":37.91}
{"ticker":"SCSC","date":"2015-01-08","pret":-0.00209,"close":38.39}
{"ticker":"SCSC","date":"2015-01-09","pret":0.00443,"close":38.18}
{"ticker":"SCSC","date":"2015-01-12","pret":-0.00417,"close":37.88}
{"ticker":"SCSC","date":"2015-01-13","pret":0.00287,"close":38.76}
{"ticker":"SCSC","date":"2015-01-14","pret":-0.00496,"close":38.74}
{"ticker":"SCSC","date":"2015-01-15","pret":0.01352,"close":37.7}
{"ticker":"SCSC","date":"2015-01-16","pret":-0.02484,"close":38.55}
{"ticker":"SCSC","date":"2015-01-20","pret":0.02044,"close":38.69}
{"ticker":"SCSC","date":"2015-01-21","pret":-0.0013,"close":37.83}
{"ticker":"SCSC","date":"2015-01-22","pret":-0.00782,"close":39.36}
{"ticker":"SCSC","date":"2015-01-23","pret":0.03093,"close":39.19}
{"ticker":"SCSC","date":"2015-01-26","pret":-0.00229,"close":39.8}
{"ticker":"SCSC","date":"2015-01-27","pret":0.00457,"close":39.33}
{"ticker":"SCSC","date":"2015-01-28","pret":-0.00177,"close":39.14}
{"ticker":"SCSC","date":"2015-01-29","pret":-0.00764,"close":39.5}
{"ticker":"SCSC","date":"2015-01-30","pret":-0.00128,"close":34.48}
{"ticker":"SCSC","date":"2015-02-02","pret":-0.1244,"close":33.78}
{"ticker":"SCSC","date":"2015-02-03","pret":-0.01666,"close":35.16}
{"ticker":"SCSC","date":"2015-02-04","pret":0.02675,"close":35.76}
{"ticker":"SCSC","date":"2015-02-05","pret":0.04242,"close":37.2}
{"ticker":"SCSC","date":"2015-02-06","pret":0.01934,"close":37.12}
{"ticker":"SCSC","date":"2015-02-09","pret":-0.00297,"close":36.4}
{"ticker":"SCSC","date":"2015-02-10","pret":-0.0128,"close":36.47}
{"ticker":"SCSC","date":"2015-02-11","pret":-0.00467,"close":36.38}
{"ticker":"SCSC","date":"2015-02-12","pret":0.01177,"close":36.68}
{"ticker":"SCSC","date":"2015-02-13","pret":0.00163,"close":37.26}
{"ticker":"SCSC","date":"2015-02-17","pret":0.01644,"close":36.99}
{"ticker":"SCSC","date":"2015-02-18","pret":-0.01318,"close":36.89}
{"ticker":"SCSC","date":"2015-02-19","pret":-0.00489,"close":36.56}
{"ticker":"SCSC","date":"2015-02-20","pret":-0.00409,"close":36.79}
{"ticker":"SCSC","date":"2015-02-23","pret":0.00463,"close":36.6}
{"ticker":"SCSC","date":"2015-02-24","pret":-0.00354,"close":37.36}
{"ticker":"SCSC","date":"2015-02-25","pret":0.01919,"close":37.04}
{"ticker":"SCSC","date":"2015-02-26","pret":-0.01077,"close":37.7}
{"ticker":"SCSC","date":"2015-02-27","pret":0.01478,"close":36.36}
{"ticker":"SCSC","date":"2015-03-02","pret":-0.03501,"close":36.56}
{"ticker":"SCSC","date":"2015-03-03","pret":0.00633,"close":36.74}
{"ticker":"SCSC","date":"2015-03-04","pret":0.00164,"close":36.46}
{"ticker":"SCSC","date":"2015-03-05","pret":0.00192,"close":36.88}
{"ticker":"SCSC","date":"2015-03-06","pret":0.00137,"close":36.6}
{"ticker":"SCSC","date":"2015-03-09","pret":0.00191,"close":37.4}
{"ticker":"SCSC","date":"2015-03-10","pret":0.0103,"close":37.03}
{"ticker":"SCSC","date":"2015-03-11","pret":0.00108,"close":36.94}
{"ticker":"SCSC","date":"2015-03-12","pret":-0.00243,"close":37.65}
{"ticker":"SCSC","date":"2015-03-13","pret":0.01873,"close":37.63}
{"ticker":"SCSC","date":"2015-03-16","pret":0.00106,"close":38.38}
{"ticker":"SCSC","date":"2015-03-17","pret":0.01472,"close":38.95}
{"ticker":"SCSC","date":"2015-03-18","pret":0.01116,"close":38.85}
{"ticker":"SCSC","date":"2015-03-19","pret":0.00335,"close":38.91}
{"ticker":"SCSC","date":"2015-03-20","pret":0.00051,"close":39.5}
{"ticker":"SCSC","date":"2015-03-23","pret":0.01201,"close":40.37}
{"ticker":"SCSC","date":"2015-03-24","pret":0.02583,"close":40.85}
{"ticker":"SCSC","date":"2015-03-25","pret":0.01059,"close":39.69}
{"ticker":"SCSC","date":"2015-03-26","pret":-0.03059,"close":39.5}
{"ticker":"SCSC","date":"2015-03-27","pret":-0.00152,"close":40.22}
{"ticker":"SCSC","date":"2015-03-30","pret":0.01904,"close":40.95}
{"ticker":"SCSC","date":"2015-03-31","pret":0.00938,"close":40.65}
{"ticker":"SCSC","date":"2015-04-01","pret":-0.00691,"close":40.74}
{"ticker":"SCSC","date":"2015-04-02","pret":0.00642,"close":40.62}
{"ticker":"SCSC","date":"2015-04-06","pret":-0.00889,"close":40.82}
{"ticker":"SCSC","date":"2015-04-07","pret":0.01478,"close":40.47}
{"ticker":"SCSC","date":"2015-04-08","pret":-0.0081,"close":40.87}
{"ticker":"SCSC","date":"2015-04-09","pret":0.00835,"close":40.82}
{"ticker":"SCSC","date":"2015-04-10","pret":0.00536,"close":40.8}
{"ticker":"SCSC","date":"2015-04-13","pret":-0.0061,"close":40.83}
{"ticker":"SCSC","date":"2015-04-14","pret":-0.00024,"close":40.73}
{"ticker":"SCSC","date":"2015-04-15","pret":0.00488,"close":41.37}
{"ticker":"SCSC","date":"2015-04-16","pret":0.00704,"close":40.98}
{"ticker":"SCSC","date":"2015-04-17","pret":-0.01855,"close":40.23}
{"ticker":"SCSC","date":"2015-04-20","pret":0,"close":41.25}
{"ticker":"SCSC","date":"2015-04-21","pret":0.01903,"close":40.94}
{"ticker":"SCSC","date":"2015-04-22","pret":-0.00923,"close":41.29}
{"ticker":"SCSC","date":"2015-04-23","pret":0.00195,"close":41.11}
{"ticker":"SCSC","date":"2015-04-24","pret":0.00461,"close":40.93}
{"ticker":"SCSC","date":"2015-04-27","pret":-0.0017,"close":40.92}
{"ticker":"SCSC","date":"2015-04-28","pret":-0.00804,"close":41.44}
{"ticker":"SCSC","date":"2015-04-29","pret":0.00391,"close":41.25}
{"ticker":"SCSC","date":"2015-04-30","pret":-0.01721,"close":39.85}
{"ticker":"SCSC","date":"2015-05-01","pret":-0.03277,"close":39.43}
{"ticker":"SCSC","date":"2015-05-04","pret":0.01096,"close":39.91}
{"ticker":"SCSC","date":"2015-05-05","pret":0.00506,"close":39.05}
{"ticker":"SCSC","date":"2015-05-06","pret":-0.01396,"close":39.39}
{"ticker":"SCSC","date":"2015-05-07","pret":0.00357,"close":39.53}
{"ticker":"SCSC","date":"2015-05-08","pret":0.00837,"close":39.64}
{"ticker":"SCSC","date":"2015-05-11","pret":-0.00126,"close":39.2}
{"ticker":"SCSC","date":"2015-05-12","pret":-0.00864,"close":39.08}
{"ticker":"SCSC","date":"2015-05-13","pret":-0.00563,"close":39}
{"ticker":"SCSC","date":"2015-05-14","pret":0.00792,"close":39.73}
{"ticker":"SCSC","date":"2015-05-15","pret":0.00634,"close":38.92}
{"ticker":"SCSC","date":"2015-05-18","pret":-0.02251,"close":39.78}
{"ticker":"SCSC","date":"2015-05-19","pret":0.02504,"close":39.31}
{"ticker":"SCSC","date":"2015-05-20","pret":-0.00531,"close":39.32}
{"ticker":"SCSC","date":"2015-05-21","pret":-0.00458,"close":39.21}
{"ticker":"SCSC","date":"2015-05-22","pret":-0.00383,"close":39.1}
{"ticker":"SCSC","date":"2015-05-26","pret":-0.00436,"close":38.41}
{"ticker":"SCSC","date":"2015-05-27","pret":-0.01475,"close":38.63}
{"ticker":"SCSC","date":"2015-05-28","pret":0.00078,"close":39.09}
{"ticker":"SCSC","date":"2015-05-29","pret":0.01474,"close":38.9}
{"ticker":"SCSC","date":"2015-06-01","pret":0.00512,"close":38.95}
{"ticker":"SCSC","date":"2015-06-02","pret":-0.01363,"close":39.04}
{"ticker":"SCSC","date":"2015-06-03","pret":0.03135,"close":39.43}
{"ticker":"SCSC","date":"2015-06-04","pret":-0.02028,"close":38.52}
{"ticker":"SCSC","date":"2015-06-05","pret":-0.01366,"close":39.21}
{"ticker":"SCSC","date":"2015-06-08","pret":0.01264,"close":38.82}
{"ticker":"SCSC","date":"2015-06-09","pret":-0.00746,"close":38.64}
{"ticker":"SCSC","date":"2015-06-10","pret":0.00669,"close":39.23}
{"ticker":"SCSC","date":"2015-06-11","pret":0.00512,"close":38.84}
{"ticker":"SCSC","date":"2015-06-12","pret":-0.00923,"close":38.65}
{"ticker":"SCSC","date":"2015-06-15","pret":-0.01636,"close":38.22}
{"ticker":"SCSC","date":"2015-06-16","pret":-0.00262,"close":39.19}
{"ticker":"SCSC","date":"2015-06-17","pret":0.03381,"close":39.03}
{"ticker":"SCSC","date":"2015-06-18","pret":-0.00407,"close":39.71}
{"ticker":"SCSC","date":"2015-06-19","pret":0.00913,"close":39.52}
{"ticker":"SCSC","date":"2015-06-22","pret":0.00227,"close":39.79}
{"ticker":"SCSC","date":"2015-06-23","pret":0.00101,"close":39.75}
{"ticker":"SCSC","date":"2015-06-24","pret":-0.00202,"close":39.29}
{"ticker":"SCSC","date":"2015-06-25","pret":-0.00252,"close":39}
{"ticker":"SCSC","date":"2015-06-26","pret":-0.01503,"close":39.16}
{"ticker":"SCSC","date":"2015-06-29","pret":-0.00231,"close":38.22}
{"ticker":"SCSC","date":"2015-06-30","pret":-0.00542,"close":38.06}
{"ticker":"SCSC","date":"2015-07-01","pret":-0.00441,"close":38.45}
{"ticker":"SCSC","date":"2015-07-02","pret":-0.00286,"close":37.79}
{"ticker":"SCSC","date":"2015-07-06","pret":-0.0232,"close":37.74}
{"ticker":"SCSC","date":"2015-07-07","pret":0.00585,"close":37.65}
{"ticker":"SCSC","date":"2015-07-08","pret":-0.01254,"close":37.37}
{"ticker":"SCSC","date":"2015-07-09","pret":0.01624,"close":36.59}
{"ticker":"SCSC","date":"2015-07-10","pret":-0.0192,"close":37.52}
{"ticker":"SCSC","date":"2015-07-13","pret":0.01417,"close":37.85}
{"ticker":"SCSC","date":"2015-07-14","pret":0.00556,"close":38.36}
{"ticker":"SCSC","date":"2015-07-15","pret":0.00998,"close":38.26}
{"ticker":"SCSC","date":"2015-07-16","pret":0.00651,"close":38.73}
{"ticker":"SCSC","date":"2015-07-17","pret":0.00853,"close":38.13}
{"ticker":"SCSC","date":"2015-07-20","pret":-0.01871,"close":37.96}
{"ticker":"SCSC","date":"2015-07-21","pret":-0.00711,"close":37.68}
{"ticker":"SCSC","date":"2015-07-22","pret":-0.00876,"close":37.51}
{"ticker":"SCSC","date":"2015-07-23","pret":0.00213,"close":37.31}
{"ticker":"SCSC","date":"2015-07-24","pret":-0.0115,"close":36.64}
{"ticker":"SCSC","date":"2015-07-27","pret":-0.01846,"close":36.4}
{"ticker":"SCSC","date":"2015-07-28","pret":0.00082,"close":36.61}
{"ticker":"SCSC","date":"2015-07-29","pret":0.00273,"close":36.64}
{"ticker":"SCSC","date":"2015-07-30","pret":-0.00575,"close":36.7}
{"ticker":"SCSC","date":"2015-07-31","pret":0.01093,"close":37.83}
{"ticker":"SCSC","date":"2015-08-03","pret":0.02495,"close":37.73}
{"ticker":"SCSC","date":"2015-08-04","pret":-0.00212,"close":37.32}
{"ticker":"SCSC","date":"2015-08-05","pret":-0.00053,"close":37.7}
{"ticker":"SCSC","date":"2015-08-06","pret":0.0053,"close":37.2}
{"ticker":"SCSC","date":"2015-08-07","pret":-0.02137,"close":37.13}
{"ticker":"SCSC","date":"2015-08-10","pret":0.00592,"close":37.52}
{"ticker":"SCSC","date":"2015-08-11","pret":-0.00457,"close":36.88}
{"ticker":"SCSC","date":"2015-08-12","pret":-0.01549,"close":36.3}
{"ticker":"SCSC","date":"2015-08-13","pret":-0.00439,"close":35.94}
{"ticker":"SCSC","date":"2015-08-14","pret":-0.01468,"close":36.53}
{"ticker":"SCSC","date":"2015-08-17","pret":0.01523,"close":36.99}
{"ticker":"SCSC","date":"2015-08-18","pret":0.01879,"close":36.39}
{"ticker":"SCSC","date":"2015-08-19","pret":-0.02762,"close":36.6}
{"ticker":"SCSC","date":"2015-08-20","pret":-0.00111,"close":36.39}
{"ticker":"SCSC","date":"2015-08-21","pret":-0.15721,"close":34.73}
{"ticker":"SCSC","date":"2015-08-24","pret":0.0995,"close":34.36}
{"ticker":"SCSC","date":"2015-08-25","pret":0.04683,"close":33.91}
{"ticker":"SCSC","date":"2015-08-26","pret":-0.02731,"close":34.51}
{"ticker":"SCSC","date":"2015-08-27","pret":0.00259,"close":36.04}
{"ticker":"SCSC","date":"2015-08-28","pret":0.03477,"close":37.45}
{"ticker":"SCSC","date":"2015-08-31","pret":0.03923,"close":38.2}
{"ticker":"SCSC","date":"2015-09-01","pret":0.00851,"close":35.63}
{"ticker":"SCSC","date":"2015-09-02","pret":-0.04663,"close":36.63}
{"ticker":"SCSC","date":"2015-09-03","pret":0.0187,"close":36.63}
{"ticker":"SCSC","date":"2015-09-04","pret":-0.01676,"close":36.1}
{"ticker":"SCSC","date":"2015-09-08","pret":0.01512,"close":36.19}
{"ticker":"SCSC","date":"2015-09-09","pret":-0.00684,"close":35.98}
{"ticker":"SCSC","date":"2015-09-10","pret":-0.01522,"close":35.95}
{"ticker":"SCSC","date":"2015-09-11","pret":-0.00447,"close":36.05}
{"ticker":"SCSC","date":"2015-09-14","pret":0.01612,"close":35.77}
{"ticker":"SCSC","date":"2015-09-15","pret":-0.00942,"close":35.98}
{"ticker":"SCSC","date":"2015-09-16","pret":0.00555,"close":35.97}
{"ticker":"SCSC","date":"2015-09-17","pret":-0.00222,"close":35.95}
{"ticker":"SCSC","date":"2015-09-18","pret":-0.01509,"close":35.56}
{"ticker":"SCSC","date":"2015-09-21","pret":0.01343,"close":36.27}
{"ticker":"SCSC","date":"2015-09-22","pret":-0.00306,"close":35.74}
{"ticker":"SCSC","date":"2015-09-23","pret":-0.00195,"close":35.56}
{"ticker":"SCSC","date":"2015-09-24","pret":-0.0101,"close":35.4}
{"ticker":"SCSC","date":"2015-09-25","pret":0.0045,"close":35.86}
{"ticker":"SCSC","date":"2015-09-28","pret":0.00867,"close":34.8}
{"ticker":"SCSC","date":"2015-09-29","pret":-0.02738,"close":34.59}
{"ticker":"SCSC","date":"2015-09-30","pret":0.00114,"close":35.46}
{"ticker":"SCSC","date":"2015-10-01","pret":0.00825,"close":34.95}
{"ticker":"SCSC","date":"2015-10-02","pret":-0.02352,"close":35.14}
{"ticker":"SCSC","date":"2015-10-05","pret":0.02945,"close":36.39}
{"ticker":"SCSC","date":"2015-10-06","pret":0.02119,"close":36.42}
{"ticker":"SCSC","date":"2015-10-07","pret":0.00934,"close":36.79}
{"ticker":"SCSC","date":"2015-10-08","pret":0.00218,"close":37.3}
{"ticker":"SCSC","date":"2015-10-09","pret":0.01971,"close":37.41}
{"ticker":"SCSC","date":"2015-10-12","pret":0.0024,"close":37.97}
{"ticker":"SCSC","date":"2015-10-13","pret":0.00665,"close":37.67}
{"ticker":"SCSC","date":"2015-10-14","pret":-0.00318,"close":37.58}
{"ticker":"SCSC","date":"2015-10-15","pret":0.00477,"close":38.4}
{"ticker":"SCSC","date":"2015-10-16","pret":0.01471,"close":38.38}
{"ticker":"SCSC","date":"2015-10-19","pret":-0.00785,"close":38.73}
{"ticker":"SCSC","date":"2015-10-20","pret":0.01745,"close":38.8}
{"ticker":"SCSC","date":"2015-10-21","pret":0.00284,"close":38.24}
{"ticker":"SCSC","date":"2015-10-22","pret":-0.00827,"close":39.05}
{"ticker":"SCSC","date":"2015-10-23","pret":0.02512,"close":39.6}
{"ticker":"SCSC","date":"2015-10-26","pret":-0.00127,"close":39.15}
{"ticker":"SCSC","date":"2015-10-27","pret":-0.01173,"close":38.75}
{"ticker":"SCSC","date":"2015-10-28","pret":-0.00282,"close":39.96}
{"ticker":"SCSC","date":"2015-10-29","pret":0.02514,"close":40.63}
{"ticker":"SCSC","date":"2015-10-30","pret":0.02892,"close":34.51}
{"ticker":"SCSC","date":"2015-11-02","pret":-0.16034,"close":37.19}
{"ticker":"SCSC","date":"2015-11-03","pret":0.06076,"close":38.07}
{"ticker":"SCSC","date":"2015-11-04","pret":0.02709,"close":38.85}
{"ticker":"SCSC","date":"2015-11-05","pret":0.01586,"close":38.87}
{"ticker":"SCSC","date":"2015-11-06","pret":0.00591,"close":39.36}
{"ticker":"SCSC","date":"2015-11-09","pret":0.00409,"close":39.06}
{"ticker":"SCSC","date":"2015-11-10","pret":-0.00204,"close":39.04}
{"ticker":"SCSC","date":"2015-11-11","pret":0.00408,"close":38.51}
{"ticker":"SCSC","date":"2015-11-12","pret":-0.02895,"close":37.2}
{"ticker":"SCSC","date":"2015-11-13","pret":-0.03008,"close":36.57}
{"ticker":"SCSC","date":"2015-11-16","pret":-0.0147,"close":36.99}
{"ticker":"SCSC","date":"2015-11-17","pret":0.01713,"close":37.08}
{"ticker":"SCSC","date":"2015-11-18","pret":0.00162,"close":37.5}
{"ticker":"SCSC","date":"2015-11-19","pret":0.00991,"close":37.72}
{"ticker":"SCSC","date":"2015-11-20","pret":0.01192,"close":37.42}
{"ticker":"SCSC","date":"2015-11-23","pret":-0.01432,"close":37.82}
{"ticker":"SCSC","date":"2015-11-24","pret":0.0016,"close":38.09}
{"ticker":"SCSC","date":"2015-11-25","pret":0.0122,"close":38.53}
{"ticker":"SCSC","date":"2015-11-26"}
{"ticker":"SCSC","date":"2015-11-27","pret":0.01595,"close":38.48}
{"ticker":"SCSC","date":"2015-11-30","pret":0.00052,"close":38.42}
{"ticker":"SCSC","date":"2015-12-01","pret":0.00078,"close":38.31}
{"ticker":"SCSC","date":"2015-12-02","pret":-0.0175,"close":38.12}
{"ticker":"SCSC","date":"2015-12-03","pret":0.01023,"close":37.62}
{"ticker":"SCSC","date":"2015-12-04","pret":-0.01896,"close":38.19}
{"ticker":"SCSC","date":"2015-12-07","pret":0.01216,"close":37.44}
{"ticker":"SCSC","date":"2015-12-08","pret":-0.02851,"close":37.19}
{"ticker":"SCSC","date":"2015-12-09","pret":-0.00135,"close":36.26}
{"ticker":"SCSC","date":"2015-12-10","pret":-0.02078,"close":36.22}
{"ticker":"SCSC","date":"2015-12-11","pret":-0.01728,"close":35.51}
{"ticker":"SCSC","date":"2015-12-14","pret":-0.00564,"close":33.44}
{"ticker":"SCSC","date":"2015-12-15","pret":-0.05134,"close":33.78}
{"ticker":"SCSC","date":"2015-12-16","pret":0.01125,"close":33.9}
{"ticker":"SCSC","date":"2015-12-17"}
{"ticker":"SCSC","date":"2015-12-18","pret":-0.01482,"close":32.62}
{"ticker":"SCSC","date":"2015-12-21","pret":-0.02296,"close":33.12}
{"ticker":"SCSC","date":"2015-12-22","pret":0.01577,"close":33.5}
{"ticker":"SCSC","date":"2015-12-23","pret":0.02759,"close":34.23}
{"ticker":"SCSC","date":"2015-12-24","pret":0.00467,"close":34.39}
{"ticker":"SCSC","date":"2015-12-28","pret":0.00029,"close":33.89}
{"ticker":"SCSC","date":"2015-12-29","pret":-0.00438,"close":33.74}
{"ticker":"SCSC","date":"2015-12-30","pret":-0.01088,"close":33.19}
{"ticker":"SCSC","date":"2015-12-31","pret":-0.02333,"close":32.22}
{"ticker":"SCSC","date":"2016-01-04","pret":-0.04646,"close":31.67}
{"ticker":"SCSC","date":"2016-01-05","pret":0.00758,"close":31.9}
{"ticker":"SCSS","date":"2015-01-02","pret":-0.0055,"close":26.87}
{"ticker":"SCSS","date":"2015-01-05","pret":-0.01557,"close":26.49}
{"ticker":"SCSS","date":"2015-01-06","pret":-0.01014,"close":26.43}
{"ticker":"SCSS","date":"2015-01-07","pret":0.00188,"close":26.89}
{"ticker":"SCSS","date":"2015-01-08","pret":0.02749,"close":28.15}
{"ticker":"SCSS","date":"2015-01-09","pret":0.02533,"close":27.96}
{"ticker":"SCSS","date":"2015-01-12","pret":0.00357,"close":28.57}
{"ticker":"SCSS","date":"2015-01-13","pret":0.02774,"close":28.14}
{"ticker":"SCSS","date":"2015-01-14","pret":-0.03632,"close":28.13}
{"ticker":"SCSS","date":"2015-01-15","pret":0.01426,"close":27.26}
{"ticker":"SCSS","date":"2015-01-16","pret":-0.03788,"close":27.76}
{"ticker":"SCSS","date":"2015-01-20","pret":0.02756,"close":28.26}
{"ticker":"SCSS","date":"2015-01-21","pret":0.01209,"close":28.82}
{"ticker":"SCSS","date":"2015-01-22","pret":0.02443,"close":28.9}
{"ticker":"SCSS","date":"2015-01-23","pret":-0.00345,"close":29.43}
{"ticker":"SCSS","date":"2015-01-26","pret":0.02089,"close":29.41}
{"ticker":"SCSS","date":"2015-01-27","pret":0.01614,"close":30.24}
{"ticker":"SCSS","date":"2015-01-28","pret":0.01028,"close":30.18}
{"ticker":"SCSS","date":"2015-01-29","pret":-0.00264,"close":30.54}
{"ticker":"SCSS","date":"2015-01-30","pret":0.00429,"close":29.84}
{"ticker":"SCSS","date":"2015-02-02","pret":-0.00728,"close":30.99}
{"ticker":"SCSS","date":"2015-02-03","pret":0.02847,"close":31.08}
{"ticker":"SCSS","date":"2015-02-04","pret":-0.00194,"close":31.94}
{"ticker":"SCSS","date":"2015-02-05","pret":0.03244,"close":31.55}
{"ticker":"SCSS","date":"2015-02-06","pret":-0.02183,"close":31.52}
{"ticker":"SCSS","date":"2015-02-09","pret":0.00828,"close":30.76}
{"ticker":"SCSS","date":"2015-02-10","pret":-0.01889,"close":31.09}
{"ticker":"SCSS","date":"2015-02-11","pret":0.00162,"close":31.96}
{"ticker":"SCSS","date":"2015-02-12","pret":0.04109,"close":31.71}
{"ticker":"SCSS","date":"2015-02-13","pret":-0.01278,"close":32.14}
{"ticker":"SCSS","date":"2015-02-17","pret":0.00812,"close":32.2}
{"ticker":"SCSS","date":"2015-02-18","pret":-0.00187,"close":31.94}
{"ticker":"SCSS","date":"2015-02-19","pret":-0.0025,"close":31.54}
{"ticker":"SCSS","date":"2015-02-20","pret":-0.011,"close":31.32}
{"ticker":"SCSS","date":"2015-02-23","pret":-0.00889,"close":31.51}
{"ticker":"SCSS","date":"2015-02-24","pret":0.00857,"close":31.23}
{"ticker":"SCSS","date":"2015-02-25","pret":-0.01754,"close":30.83}
{"ticker":"SCSS","date":"2015-02-26","pret":-0.0071,"close":31.47}
{"ticker":"SCSS","date":"2015-02-27","pret":0.02052,"close":32.1}
{"ticker":"SCSS","date":"2015-03-02","pret":0.02197,"close":32.26}
{"ticker":"SCSS","date":"2015-03-03","pret":0.00248,"close":32}
{"ticker":"SCSS","date":"2015-03-04","pret":-0.01152,"close":32.1}
{"ticker":"SCSS","date":"2015-03-05","pret":0.01028,"close":32.21}
{"ticker":"SCSS","date":"2015-03-06","pret":-0.00747,"close":31.82}
{"ticker":"SCSS","date":"2015-03-09","pret":-0.00407,"close":32.36}
{"ticker":"SCSS","date":"2015-03-10","pret":0.00781,"close":32.21}
{"ticker":"SCSS","date":"2015-03-11","pret":0.00311,"close":32.59}
{"ticker":"SCSS","date":"2015-03-12","pret":0.01692,"close":33.2}
{"ticker":"SCSS","date":"2015-03-13","pret":0.01544,"close":33.07}
{"ticker":"SCSS","date":"2015-03-16","pret":-0.00421,"close":33.32}
{"ticker":"SCSS","date":"2015-03-17","pret":0.00391,"close":33.32}
{"ticker":"SCSS","date":"2015-03-18","pret":-0.00512,"close":33.62}
{"ticker":"SCSS","date":"2015-03-19","pret":0.01766,"close":33.9}
{"ticker":"SCSS","date":"2015-03-20","pret":0.01326,"close":34.62}
{"ticker":"SCSS","date":"2015-03-23","pret":0.00962,"close":33.91}
{"ticker":"SCSS","date":"2015-03-24","pret":-0.01461,"close":34.04}
{"ticker":"SCSS","date":"2015-03-25","pret":0.00029,"close":33.25}
{"ticker":"SCSS","date":"2015-03-26","pret":-0.02412,"close":32.53}
{"ticker":"SCSS","date":"2015-03-27","pret":-0.01917,"close":33.15}
{"ticker":"SCSS","date":"2015-03-30","pret":0.02668,"close":33.97}
{"ticker":"SCSS","date":"2015-03-31","pret":0.01573,"close":34.47}
{"ticker":"SCSS","date":"2015-04-01","pret":0.01374,"close":33.82}
{"ticker":"SCSS","date":"2015-04-02","pret":-0.01965,"close":33.92}
{"ticker":"SCSS","date":"2015-04-06","pret":0.00266,"close":33.36}
{"ticker":"SCSS","date":"2015-04-07","pret":-0.01458,"close":33.7}
{"ticker":"SCSS","date":"2015-04-08","pret":0.00984,"close":34.35}
{"ticker":"SCSS","date":"2015-04-09","pret":0.01649,"close":33.79}
{"ticker":"SCSS","date":"2015-04-10","pret":-0.01116,"close":33.71}
{"ticker":"SCSS","date":"2015-04-13","pret":0,"close":33.93}
{"ticker":"SCSS","date":"2015-04-14","pret":0.00647,"close":33.75}
{"ticker":"SCSS","date":"2015-04-15","pret":-0.00588,"close":34.02}
{"ticker":"SCSS","date":"2015-04-16","pret":0.0053,"close":33.37}
{"ticker":"SCSS","date":"2015-04-17","pret":-0.02316,"close":32.66}
{"ticker":"SCSS","date":"2015-04-20","pret":-0.01027,"close":33.59}
{"ticker":"SCSS","date":"2015-04-21","pret":0.02072,"close":33.82}
{"ticker":"SCSS","date":"2015-04-22","pret":0.02437,"close":34.12}
{"ticker":"SCSS","date":"2015-04-23","pret":0.03646,"close":33.64}
{"ticker":"SCSS","date":"2015-04-24","pret":-0.05935,"close":34.5}
{"ticker":"SCSS","date":"2015-04-27","pret":0.02405,"close":32.99}
{"ticker":"SCSS","date":"2015-04-28","pret":-0.04808,"close":32.99}
{"ticker":"SCSS","date":"2015-04-29","pret":0.00304,"close":31.64}
{"ticker":"SCSS","date":"2015-04-30","pret":-0.0494,"close":30.82}
{"ticker":"SCSS","date":"2015-05-01","pret":-0.01735,"close":32.3}
{"ticker":"SCSS","date":"2015-05-04","pret":0.04282,"close":31.89}
{"ticker":"SCSS","date":"2015-05-05","pret":-0.01376,"close":31.53}
{"ticker":"SCSS","date":"2015-05-06","pret":-0.00695,"close":31.01}
{"ticker":"SCSS","date":"2015-05-07","pret":-0.01726,"close":31.44}
{"ticker":"SCSS","date":"2015-05-08","pret":0.02421,"close":31.71}
{"ticker":"SCSS","date":"2015-05-11","pret":-0.00284,"close":31.73}
{"ticker":"SCSS","date":"2015-05-12","pret":-0.01079,"close":31.19}
{"ticker":"SCSS","date":"2015-05-13","pret":-0.00352,"close":30.64}
{"ticker":"SCSS","date":"2015-05-14","pret":-0.01419,"close":30.29}
{"ticker":"SCSS","date":"2015-05-15","pret":-0.01472,"close":30.6}
{"ticker":"SCSS","date":"2015-05-18","pret":0.00853,"close":30.97}
{"ticker":"SCSS","date":"2015-05-19","pret":0.01073,"close":31.44}
{"ticker":"SCSS","date":"2015-05-20","pret":0.01572,"close":31.4}
{"ticker":"SCSS","date":"2015-05-21","pret":-0.00032,"close":30.91}
{"ticker":"SCSS","date":"2015-05-22","pret":-0.01669,"close":30.5}
{"ticker":"SCSS","date":"2015-05-26","pret":-0.01731,"close":30.16}
{"ticker":"SCSS","date":"2015-05-27","pret":0.00394,"close":30.49}
{"ticker":"SCSS","date":"2015-05-28","pret":-0.00131,"close":30.65}
{"ticker":"SCSS","date":"2015-05-29","pret":0.00948,"close":31.15}
{"ticker":"SCSS","date":"2015-06-01","pret":0.02665,"close":30.28}
{"ticker":"SCSS","date":"2015-06-02","pret":-0.04604,"close":30.46}
{"ticker":"SCSS","date":"2015-06-03","pret":0.01351,"close":31.23}
{"ticker":"SCSS","date":"2015-06-04","pret":0.02201,"close":31.1}
{"ticker":"SCSS","date":"2015-06-05","pret":-0.00289,"close":31.39}
{"ticker":"SCSS","date":"2015-06-08","pret":0.00927,"close":31.23}
{"ticker":"SCSS","date":"2015-06-09","pret":-0.00478,"close":30.94}
{"ticker":"SCSS","date":"2015-06-10","pret":-0.00867,"close":31.09}
{"ticker":"SCSS","date":"2015-06-11","pret":0.00322,"close":31.19}
{"ticker":"SCSS","date":"2015-06-12","pret":0.00096,"close":30.97}
{"ticker":"SCSS","date":"2015-06-15","pret":-0.05173,"close":29.11}
{"ticker":"SCSS","date":"2015-06-16","pret":-0.02569,"close":29.4}
{"ticker":"SCSS","date":"2015-06-17","pret":0.02026,"close":29.17}
{"ticker":"SCSS","date":"2015-06-18","pret":-0.00819,"close":29.33}
{"ticker":"SCSS","date":"2015-06-19","pret":0.00955,"close":30.2}
{"ticker":"SCSS","date":"2015-06-22","pret":0.03274,"close":30.49}
{"ticker":"SCSS","date":"2015-06-23","pret":-0.0023,"close":30.45}
{"ticker":"SCSS","date":"2015-06-24","pret":0.00329,"close":30.21}
{"ticker":"SCSS","date":"2015-06-25","pret":-0.00692,"close":30.17}
{"ticker":"SCSS","date":"2015-06-26","pret":0.00231,"close":30.67}
{"ticker":"SCSS","date":"2015-06-29","pret":0.00264,"close":30.07}
{"ticker":"SCSS","date":"2015-06-30","pret":-0.00495,"close":30.07}
{"ticker":"SCSS","date":"2015-07-01","pret":0.00198,"close":30.49}
{"ticker":"SCSS","date":"2015-07-02","pret":0.00756,"close":30.04}
{"ticker":"SCSS","date":"2015-07-06","pret":-0.02185,"close":30.07}
{"ticker":"SCSS","date":"2015-07-07","pret":0.00933,"close":29.92}
{"ticker":"SCSS","date":"2015-07-08","pret":-0.01436,"close":29.68}
{"ticker":"SCSS","date":"2015-07-09","pret":0.00771,"close":30.21}
{"ticker":"SCSS","date":"2015-07-10","pret":0.01917,"close":30.51}
{"ticker":"SCSS","date":"2015-07-13","pret":0.00685,"close":30.79}
{"ticker":"SCSS","date":"2015-07-14","pret":-0.01375,"close":30.17}
{"ticker":"SCSS","date":"2015-07-15","pret":-0.00297,"close":30.29}
{"ticker":"SCSS","date":"2015-07-16","pret":0.00626,"close":30.35}
{"ticker":"SCSS","date":"2015-07-17","pret":-0.00461,"close":28.98}
{"ticker":"SCSS","date":"2015-07-20","pret":-0.0449,"close":28.4}
{"ticker":"SCSS","date":"2015-07-21","pret":-0.01953,"close":28.33}
{"ticker":"SCSS","date":"2015-07-22","pret":-0.00317,"close":28.59}
{"ticker":"SCSS","date":"2015-07-23","pret":-0.01638,"close":25.56}
{"ticker":"SCSS","date":"2015-07-24","pret":-0.08816,"close":26.16}
{"ticker":"SCSS","date":"2015-07-27","pret":0.01749,"close":24.73}
{"ticker":"SCSS","date":"2015-07-28","pret":-0.0409,"close":25.72}
{"ticker":"SCSS","date":"2015-07-29","pret":0.02654,"close":25.46}
{"ticker":"SCSS","date":"2015-07-30","pret":-0.00352,"close":25.71}
{"ticker":"SCSS","date":"2015-07-31","pret":0.0148,"close":26.04}
{"ticker":"SCSS","date":"2015-08-03","pret":0.0027,"close":25.63}
{"ticker":"SCSS","date":"2015-08-04","pret":-0.01398,"close":25.79}
{"ticker":"SCSS","date":"2015-08-05","pret":0.01667,"close":26.04}
{"ticker":"SCSS","date":"2015-08-06","pret":0.00575,"close":25.83}
{"ticker":"SCSS","date":"2015-08-07","pret":-0.01347,"close":26.03}
{"ticker":"SCSS","date":"2015-08-10","pret":0.01652,"close":26.3}
{"ticker":"SCSS","date":"2015-08-11","pret":-0.00382,"close":25.98}
{"ticker":"SCSS","date":"2015-08-12","pret":-0.01464,"close":25.85}
{"ticker":"SCSS","date":"2015-08-13","pret":0.00503,"close":25.6}
{"ticker":"SCSS","date":"2015-08-14","pret":-0.01832,"close":25.78}
{"ticker":"SCSS","date":"2015-08-17","pret":0.01096,"close":25.81}
{"ticker":"SCSS","date":"2015-08-18","pret":0.00659,"close":25.88}
{"ticker":"SCSS","date":"2015-08-19","pret":0,"close":25.63}
{"ticker":"SCSS","date":"2015-08-20","pret":-0.0148,"close":25.22}
{"ticker":"SCSS","date":"2015-08-21","pret":-0.02785,"close":24.21}
{"ticker":"SCSS","date":"2015-08-24","pret":-0.04708,"close":23.12}
{"ticker":"SCSS","date":"2015-08-25","pret":0.01219,"close":23.21}
{"ticker":"SCSS","date":"2015-08-26","pret":-0.00797,"close":23.72}
{"ticker":"SCSS","date":"2015-08-27","pret":0.0088,"close":24.41}
{"ticker":"SCSS","date":"2015-08-28","pret":0.01162,"close":24.45}
{"ticker":"SCSS","date":"2015-08-31","pret":0.00041,"close":24.35}
{"ticker":"SCSS","date":"2015-09-01","pret":-0.01831,"close":23.4}
{"ticker":"SCSS","date":"2015-09-02","pret":-0.01013,"close":23.79}
{"ticker":"SCSS","date":"2015-09-03","pret":0.01474,"close":23.62}
{"ticker":"SCSS","date":"2015-09-04","pret":-0.0297,"close":23.29}
{"ticker":"SCSS","date":"2015-09-08","pret":0.01962,"close":24.25}
{"ticker":"SCSS","date":"2015-09-09","pret":0.03282,"close":23.82}
{"ticker":"SCSS","date":"2015-09-10","pret":-0.03197,"close":23.73}
{"ticker":"SCSS","date":"2015-09-11","pret":-0.02998,"close":23.21}
{"ticker":"SCSS","date":"2015-09-14","pret":0.00909,"close":22.56}
{"ticker":"SCSS","date":"2015-09-15","pret":-0.02266,"close":22.86}
{"ticker":"SCSS","date":"2015-09-16","pret":0.00965,"close":22.56}
{"ticker":"SCSS","date":"2015-09-17","pret":-0.01053,"close":23.05}
{"ticker":"SCSS","date":"2015-09-18","pret":-0.00088,"close":22.72}
{"ticker":"SCSS","date":"2015-09-21","pret":0.01229,"close":22.68}
{"ticker":"SCSS","date":"2015-09-22","pret":-0.02652,"close":22.3}
{"ticker":"SCSS","date":"2015-09-23","pret":0.00313,"close":22.34}
{"ticker":"SCSS","date":"2015-09-24","pret":-0.00942,"close":22.06}
{"ticker":"SCSS","date":"2015-09-25","pret":0.00045,"close":21.87}
{"ticker":"SCSS","date":"2015-09-28","pret":-0.02094,"close":21.34}
{"ticker":"SCSS","date":"2015-09-29","pret":-0.01483,"close":21.51}
{"ticker":"SCSS","date":"2015-09-30","pret":0.01896,"close":21.88}
{"ticker":"SCSS","date":"2015-10-01","pret":-0.00275,"close":22.3}
{"ticker":"SCSS","date":"2015-10-02","pret":0.01685,"close":22.18}
{"ticker":"SCSS","date":"2015-10-05","pret":0.01301,"close":23.28}
{"ticker":"SCSS","date":"2015-10-06","pret":0.03073,"close":23.9}
{"ticker":"SCSS","date":"2015-10-07","pret":0.03609,"close":24.04}
{"ticker":"SCSS","date":"2015-10-08","pret":0,"close":24.6}
{"ticker":"SCSS","date":"2015-10-09","pret":0.02593,"close":24.62}
{"ticker":"SCSS","date":"2015-10-12","pret":0.00446,"close":24.48}
{"ticker":"SCSS","date":"2015-10-13","pret":-0.01303,"close":24.26}
{"ticker":"SCSS","date":"2015-10-14","pret":-0.00906,"close":23.95}
{"ticker":"SCSS","date":"2015-10-15","pret":-0.00706,"close":24.61}
{"ticker":"SCSS","date":"2015-10-16","pret":0.02631,"close":23.03}
{"ticker":"SCSS","date":"2015-10-19","pret":-0.06972,"close":22.68}
{"ticker":"SCSS","date":"2015-10-20","pret":-0.01358,"close":22.81}
{"ticker":"SCSS","date":"2015-10-21","pret":-0.01019,"close":21.27}
{"ticker":"SCSS","date":"2015-10-22","pret":-0.04463,"close":21.53}
{"ticker":"SCSS","date":"2015-10-23","pret":0.01937,"close":21.36}
{"ticker":"SCSS","date":"2015-10-26","pret":-0.02732,"close":21.09}
{"ticker":"SCSS","date":"2015-10-27","pret":-0.01276,"close":20.63}
{"ticker":"SCSS","date":"2015-10-28","pret":-0.01437,"close":21.29}
{"ticker":"SCSS","date":"2015-10-29","pret":0.02947,"close":21.36}
{"ticker":"SCSS","date":"2015-10-30","pret":0.00047,"close":21.2}
{"ticker":"SCSS","date":"2015-11-02","pret":-0.00516,"close":21.63}
{"ticker":"SCSS","date":"2015-11-03","pret":0.01216,"close":22.02}
{"ticker":"SCSS","date":"2015-11-04","pret":0.01751,"close":21.44}
{"ticker":"SCSS","date":"2015-11-05","pret":0.11794,"close":25.5}
{"ticker":"SCSS","date":"2015-11-06","pret":0.03118,"close":24.67}
{"ticker":"SCSS","date":"2015-11-09","pret":-0.02956,"close":24.1}
{"ticker":"SCSS","date":"2015-11-10","pret":-0.03087,"close":23.93}
{"ticker":"SCSS","date":"2015-11-11","pret":0.005,"close":23.88}
{"ticker":"SCSS","date":"2015-11-12","pret":-0.01045,"close":23.77}
{"ticker":"SCSS","date":"2015-11-13","pret":-0.00972,"close":22.97}
{"ticker":"SCSS","date":"2015-11-16","pret":-0.02754,"close":23}
{"ticker":"SCSS","date":"2015-11-17","pret":0.00782,"close":23.11}
{"ticker":"SCSS","date":"2015-11-18","pret":-0.00347,"close":23.19}
{"ticker":"SCSS","date":"2015-11-19","pret":-0.00392,"close":22.73}
{"ticker":"SCSS","date":"2015-11-20","pret":0.00044,"close":23.49}
{"ticker":"SCSS","date":"2015-11-23","pret":0.02709,"close":24.06}
{"ticker":"SCSS","date":"2015-11-24","pret":0.00676,"close":24.15}
{"ticker":"SCSS","date":"2015-11-25","pret":0.01298,"close":24.57}
{"ticker":"SCSS","date":"2015-11-26"}
{"ticker":"SCSS","date":"2015-11-27","pret":0.02181,"close":24.44}
{"ticker":"SCSS","date":"2015-11-30","pret":-0.00735,"close":23.62}
{"ticker":"SCSS","date":"2015-12-01","pret":-0.04916,"close":23.87}
{"ticker":"SCSS","date":"2015-12-02","pret":0.02845,"close":24.11}
{"ticker":"SCSS","date":"2015-12-03","pret":0.00917,"close":23.3}
{"ticker":"SCSS","date":"2015-12-04","pret":-0.03718,"close":23.68}
{"ticker":"SCSS","date":"2015-12-07","pret":0.01368,"close":23.27}
{"ticker":"SCSS","date":"2015-12-08","pret":-0.02059,"close":23.69}
{"ticker":"SCSS","date":"2015-12-09","pret":0.01676,"close":23.34}
{"ticker":"SCSS","date":"2015-12-10","pret":-0.00427,"close":23.33}
{"ticker":"SCSS","date":"2015-12-11","pret":-0.02295,"close":22.73}
{"ticker":"SCSS","date":"2015-12-14","pret":-0.00571,"close":22.1}
{"ticker":"SCSS","date":"2015-12-15","pret":-0.02724,"close":22.17}
{"ticker":"SCSS","date":"2015-12-16","pret":0.00632,"close":23.07}
{"ticker":"SCSS","date":"2015-12-17"}
{"ticker":"SCSS","date":"2015-12-18","pret":0.0094,"close":21.75}
{"ticker":"SCSS","date":"2015-12-21","pret":-0.03215,"close":21.27}
{"ticker":"SCSS","date":"2015-12-22","pret":-0.03942,"close":21.17}
{"ticker":"SCSS","date":"2015-12-23","pret":0.02412,"close":21.52}
{"ticker":"SCSS","date":"2015-12-24","pret":0.00327,"close":21.22}
{"ticker":"SCSS","date":"2015-12-28","pret":-0.01833,"close":21.01}
{"ticker":"SCSS","date":"2015-12-29","pret":-0.0019,"close":21.76}
{"ticker":"SCSS","date":"2015-12-30","pret":0.03365,"close":21.67}
{"ticker":"SCSS","date":"2015-12-31","pret":-0.00553,"close":21.41}
{"ticker":"SCSS","date":"2016-01-04","pret":-0.01819,"close":21.03}
{"ticker":"SCSS","date":"2016-01-05","pret":-0.00708,"close":21.24}
{"ticker":"SCTY","date":"2015-01-02","pret":-0.0054,"close":52.92}
{"ticker":"SCTY","date":"2015-01-05","pret":-0.03088,"close":50.06}
{"ticker":"SCTY","date":"2015-01-06","pret":-0.03126,"close":49.5}
{"ticker":"SCTY","date":"2015-01-07","pret":-0.00378,"close":49.32}
{"ticker":"SCTY","date":"2015-01-08","pret":-0.00359,"close":50.91}
{"ticker":"SCTY","date":"2015-01-09","pret":0.01193,"close":49.62}
{"ticker":"SCTY","date":"2015-01-12","pret":-0.02846,"close":49.32}
{"ticker":"SCTY","date":"2015-01-13","pret":0.00689,"close":51.11}
{"ticker":"SCTY","date":"2015-01-14","pret":0.01144,"close":51.72}
{"ticker":"SCTY","date":"2015-01-15","pret":0.03722,"close":49.24}
{"ticker":"SCTY","date":"2015-01-16","pret":-0.05271,"close":48.15}
{"ticker":"SCTY","date":"2015-01-20","pret":-0.018,"close":47.79}
{"ticker":"SCTY","date":"2015-01-21","pret":-0.01372,"close":48.23}
{"ticker":"SCTY","date":"2015-01-22","pret":0.01227,"close":48.44}
{"ticker":"SCTY","date":"2015-01-23","pret":-0.00331,"close":48.3}
{"ticker":"SCTY","date":"2015-01-26","pret":0.00104,"close":50.16}
{"ticker":"SCTY","date":"2015-01-27","pret":0.02213,"close":50.1}
{"ticker":"SCTY","date":"2015-01-28","pret":0.02501,"close":49.08}
{"ticker":"SCTY","date":"2015-01-29","pret":-0.02908,"close":49.4}
{"ticker":"SCTY","date":"2015-01-30","pret":-0.01146,"close":48.61}
{"ticker":"SCTY","date":"2015-02-02","pret":0.00697,"close":52.72}
{"ticker":"SCTY","date":"2015-02-03","pret":0.08009,"close":54.27}
{"ticker":"SCTY","date":"2015-02-04","pret":0.01237,"close":53.37}
{"ticker":"SCTY","date":"2015-02-05","pret":-0.00467,"close":55.28}
{"ticker":"SCTY","date":"2015-02-06","pret":0.03133,"close":55.42}
{"ticker":"SCTY","date":"2015-02-09","pret":-0.00218,"close":56.52}
{"ticker":"SCTY","date":"2015-02-10","pret":0.02921,"close":55.84}
{"ticker":"SCTY","date":"2015-02-11","pret":-0.0153,"close":56.12}
{"ticker":"SCTY","date":"2015-02-12","pret":0.00981,"close":57.16}
{"ticker":"SCTY","date":"2015-02-13","pret":0.01882,"close":57.6}
{"ticker":"SCTY","date":"2015-02-17","pret":0.0183,"close":58.12}
{"ticker":"SCTY","date":"2015-02-18","pret":-0.01378,"close":57.1}
{"ticker":"SCTY","date":"2015-02-19","pret":-0.05803,"close":53.81}
{"ticker":"SCTY","date":"2015-02-20","pret":-0.00849,"close":54.44}
{"ticker":"SCTY","date":"2015-02-23","pret":0.00278,"close":53.13}
{"ticker":"SCTY","date":"2015-02-24","pret":-0.00222,"close":53.04}
{"ticker":"SCTY","date":"2015-02-25","pret":-0.01719,"close":52.28}
{"ticker":"SCTY","date":"2015-02-26","pret":0.01069,"close":52.1}
{"ticker":"SCTY","date":"2015-02-27","pret":-0.02435,"close":51.36}
{"ticker":"SCTY","date":"2015-03-02","pret":-0.02183,"close":50.74}
{"ticker":"SCTY","date":"2015-03-03","pret":-0.01396,"close":50.26}
{"ticker":"SCTY","date":"2015-03-04","pret":-0.00975,"close":50.05}
{"ticker":"SCTY","date":"2015-03-05","pret":0.00698,"close":51.77}
{"ticker":"SCTY","date":"2015-03-06","pret":0.02665,"close":50.45}
{"ticker":"SCTY","date":"2015-03-09","pret":-0.02566,"close":49.83}
{"ticker":"SCTY","date":"2015-03-10","pret":-0.02207,"close":49.72}
{"ticker":"SCTY","date":"2015-03-11","pret":0.00788,"close":50}
{"ticker":"SCTY","date":"2015-03-12","pret":0.00822,"close":49.7}
{"ticker":"SCTY","date":"2015-03-13","pret":-0.01346,"close":48.39}
{"ticker":"SCTY","date":"2015-03-16","pret":-0.01899,"close":47.53}
{"ticker":"SCTY","date":"2015-03-17","pret":-0.02379,"close":48.82}
{"ticker":"SCTY","date":"2015-03-18","pret":0.02482,"close":50.21}
{"ticker":"SCTY","date":"2015-03-19","pret":0.02943,"close":49.76}
{"ticker":"SCTY","date":"2015-03-20","pret":0,"close":49.89}
{"ticker":"SCTY","date":"2015-03-23","pret":-0.00582,"close":49.78}
{"ticker":"SCTY","date":"2015-03-24","pret":-0.00282,"close":51.5}
{"ticker":"SCTY","date":"2015-03-25","pret":0.03489,"close":50.53}
{"ticker":"SCTY","date":"2015-03-26","pret":-0.02565,"close":50.08}
{"ticker":"SCTY","date":"2015-03-27","pret":0.0024,"close":50.17}
{"ticker":"SCTY","date":"2015-03-30","pret":-0.0006,"close":50.57}
{"ticker":"SCTY","date":"2015-03-31","pret":-0.0006,"close":51.28}
{"ticker":"SCTY","date":"2015-04-01","pret":0.01624,"close":50.48}
{"ticker":"SCTY","date":"2015-04-02","pret":-0.01345,"close":52.31}
{"ticker":"SCTY","date":"2015-04-06","pret":0.03444,"close":52.8}
{"ticker":"SCTY","date":"2015-04-07","pret":0.01546,"close":52.77}
{"ticker":"SCTY","date":"2015-04-08","pret":0.00472,"close":54.33}
{"ticker":"SCTY","date":"2015-04-09","pret":0.03555,"close":56.05}
{"ticker":"SCTY","date":"2015-04-10","pret":0.02391,"close":56.09}
{"ticker":"SCTY","date":"2015-04-13","pret":-0.00374,"close":54.74}
{"ticker":"SCTY","date":"2015-04-14","pret":-0.02784,"close":55.1}
{"ticker":"SCTY","date":"2015-04-15","pret":0.0214,"close":56.55}
{"ticker":"SCTY","date":"2015-04-16","pret":0.01089,"close":57.01}
{"ticker":"SCTY","date":"2015-04-17","pret":0.00284,"close":55.91}
{"ticker":"SCTY","date":"2015-04-20","pret":-0.00284,"close":56.53}
{"ticker":"SCTY","date":"2015-04-21","pret":0.00619,"close":57.69}
{"ticker":"SCTY","date":"2015-04-22","pret":0.02077,"close":59.09}
{"ticker":"SCTY","date":"2015-04-23","pret":0.02744,"close":60.02}
{"ticker":"SCTY","date":"2015-04-24","pret":0.01502,"close":60}
{"ticker":"SCTY","date":"2015-04-27","pret":-0.00481,"close":59.9}
{"ticker":"SCTY","date":"2015-04-28","pret":0.00017,"close":61.22}
{"ticker":"SCTY","date":"2015-04-29","pret":0.01715,"close":61.17}
{"ticker":"SCTY","date":"2015-04-30","pret":-0.00246,"close":60.05}
{"ticker":"SCTY","date":"2015-05-01","pret":-0.00328,"close":61.62}
{"ticker":"SCTY","date":"2015-05-04","pret":-0.00577,"close":61.04}
{"ticker":"SCTY","date":"2015-05-05","pret":0.00856,"close":59.28}
{"ticker":"SCTY","date":"2015-05-06","pret":-0.0417,"close":60.13}
{"ticker":"SCTY","date":"2015-05-07","pret":0.01746,"close":60.9}
{"ticker":"SCTY","date":"2015-05-08","pret":0.03419,"close":61.21}
{"ticker":"SCTY","date":"2015-05-11","pret":0.01002,"close":61.17}
{"ticker":"SCTY","date":"2015-05-12","pret":-0.02474,"close":61.51}
{"ticker":"SCTY","date":"2015-05-13","pret":0.02474,"close":61.68}
{"ticker":"SCTY","date":"2015-05-14","pret":0.00161,"close":62.72}
{"ticker":"SCTY","date":"2015-05-15","pret":0.00512,"close":62.51}
{"ticker":"SCTY","date":"2015-05-18","pret":-0.00192,"close":62.07}
{"ticker":"SCTY","date":"2015-05-19","pret":-0.00755,"close":61.33}
{"ticker":"SCTY","date":"2015-05-20","pret":-0.01412,"close":61.26}
{"ticker":"SCTY","date":"2015-05-21","pret":0.00016,"close":62.11}
{"ticker":"SCTY","date":"2015-05-22","pret":0.01154,"close":62.59}
{"ticker":"SCTY","date":"2015-05-26","pret":0.00997,"close":61.33}
{"ticker":"SCTY","date":"2015-05-27","pret":-0.01776,"close":61.44}
{"ticker":"SCTY","date":"2015-05-28","pret":-0.00163,"close":61.89}
{"ticker":"SCTY","date":"2015-05-29","pret":0.01103,"close":60.12}
{"ticker":"SCTY","date":"2015-06-01","pret":-0.02334,"close":60.68}
{"ticker":"SCTY","date":"2015-06-02","pret":-0.00314,"close":60.61}
{"ticker":"SCTY","date":"2015-06-03","pret":0.00413,"close":60.33}
{"ticker":"SCTY","date":"2015-06-04","pret":-0.01012,"close":58.53}
{"ticker":"SCTY","date":"2015-06-05","pret":-0.02857,"close":58.25}
{"ticker":"SCTY","date":"2015-06-08","pret":-0.00086,"close":56.57}
{"ticker":"SCTY","date":"2015-06-09","pret":-0.02961,"close":54.9}
{"ticker":"SCTY","date":"2015-06-10","pret":-0.02506,"close":55}
{"ticker":"SCTY","date":"2015-06-11","pret":0.00181,"close":55.46}
{"ticker":"SCTY","date":"2015-06-12","pret":-0.0009,"close":55.18}
{"ticker":"SCTY","date":"2015-06-15","pret":-0.00672,"close":55.2}
{"ticker":"SCTY","date":"2015-06-16","pret":0.01196,"close":56.78}
{"ticker":"SCTY","date":"2015-06-17","pret":0.03366,"close":57.4}
{"ticker":"SCTY","date":"2015-06-18","pret":0.00348,"close":57.78}
{"ticker":"SCTY","date":"2015-06-19","pret":0.00761,"close":57.51}
{"ticker":"SCTY","date":"2015-06-22","pret":-0.00311,"close":57.7}
{"ticker":"SCTY","date":"2015-06-23","pret":-0.00364,"close":58.1}
{"ticker":"SCTY","date":"2015-06-24","pret":0.00691,"close":57.01}
{"ticker":"SCTY","date":"2015-06-25","pret":-0.01475,"close":56.36}
{"ticker":"SCTY","date":"2015-06-26","pret":-0.0086,"close":55.86}
{"ticker":"SCTY","date":"2015-06-29","pret":-0.03609,"close":53.27}
{"ticker":"SCTY","date":"2015-06-30","pret":-0.02181,"close":53.55}
{"ticker":"SCTY","date":"2015-07-01","pret":0.00466,"close":52.4}
{"ticker":"SCTY","date":"2015-07-02","pret":-0.02447,"close":52.27}
{"ticker":"SCTY","date":"2015-07-06","pret":-0.01866,"close":51.75}
{"ticker":"SCTY","date":"2015-07-07","pret":0.00465,"close":53.21}
{"ticker":"SCTY","date":"2015-07-08","pret":0.01172,"close":51.48}
{"ticker":"SCTY","date":"2015-07-09","pret":0.00343,"close":51.98}
{"ticker":"SCTY","date":"2015-07-10","pret":0.00513,"close":53}
{"ticker":"SCTY","date":"2015-07-13","pret":0.00961,"close":53.39}
{"ticker":"SCTY","date":"2015-07-14","pret":0.00187,"close":54.26}
{"ticker":"SCTY","date":"2015-07-15","pret":0.01413,"close":52.54}
{"ticker":"SCTY","date":"2015-07-16","pret":-0.02543,"close":52.8}
{"ticker":"SCTY","date":"2015-07-17","pret":-0.00019,"close":52.15}
{"ticker":"SCTY","date":"2015-07-20","pret":0.041,"close":55.77}
{"ticker":"SCTY","date":"2015-07-21","pret":0.01784,"close":56.2}
{"ticker":"SCTY","date":"2015-07-22","pret":-0.00179,"close":55.36}
{"ticker":"SCTY","date":"2015-07-23","pret":-0.00736,"close":53.67}
{"ticker":"SCTY","date":"2015-07-24","pret":-0.00524,"close":54.62}
{"ticker":"SCTY","date":"2015-07-27","pret":-0.0229,"close":54.69}
{"ticker":"SCTY","date":"2015-07-28","pret":0.00776,"close":56.03}
{"ticker":"SCTY","date":"2015-07-29","pret":0.03079,"close":58.05}
{"ticker":"SCTY","date":"2015-07-30","pret":0.05635,"close":59.58}
{"ticker":"SCTY","date":"2015-07-31","pret":0.00135,"close":58}
{"ticker":"SCTY","date":"2015-08-03","pret":-0.02092,"close":57.92}
{"ticker":"SCTY","date":"2015-08-04","pret":-0.00673,"close":59}
{"ticker":"SCTY","date":"2015-08-05","pret":0.02933,"close":60.17}
{"ticker":"SCTY","date":"2015-08-06","pret":0.00837,"close":55.34}
{"ticker":"SCTY","date":"2015-08-07","pret":-0.08302,"close":52.25}
{"ticker":"SCTY","date":"2015-08-10","pret":-0.04066,"close":51.17}
{"ticker":"SCTY","date":"2015-08-11","pret":-0.04711,"close":48.79}
{"ticker":"SCTY","date":"2015-08-12","pret":-0.04199,"close":50.86}
{"ticker":"SCTY","date":"2015-08-13","pret":0.03545,"close":50.06}
{"ticker":"SCTY","date":"2015-08-14","pret":-0.00479,"close":48.81}
{"ticker":"SCTY","date":"2015-08-17","pret":-0.02654,"close":49.94}
{"ticker":"SCTY","date":"2015-08-18","pret":0.0173,"close":50.62}
{"ticker":"SCTY","date":"2015-08-19","pret":0.00904,"close":49.18}
{"ticker":"SCTY","date":"2015-08-20","pret":-0.0284,"close":46.98}
{"ticker":"SCTY","date":"2015-08-21","pret":-0.05281,"close":40.99}
{"ticker":"SCTY","date":"2015-08-24","pret":-0.21693,"close":43.87}
{"ticker":"SCTY","date":"2015-08-25","pret":0.25356,"close":43.63}
{"ticker":"SCTY","date":"2015-08-26","pret":-0.04863,"close":43.05}
{"ticker":"SCTY","date":"2015-08-27","pret":-0.01683,"close":46.23}
{"ticker":"SCTY","date":"2015-08-28","pret":0.03854,"close":48}
{"ticker":"SCTY","date":"2015-08-31","pret":0.01302,"close":48.28}
{"ticker":"SCTY","date":"2015-09-01","pret":-0.00191,"close":46.16}
{"ticker":"SCTY","date":"2015-09-02","pret":0.00445,"close":49.42}
{"ticker":"SCTY","date":"2015-09-03","pret":0.05072,"close":49.79}
{"ticker":"SCTY","date":"2015-09-04","pret":-0.01765,"close":49.09}
{"ticker":"SCTY","date":"2015-09-08","pret":0.02805,"close":50.1}
{"ticker":"SCTY","date":"2015-09-09","pret":-0.00339,"close":47.11}
{"ticker":"SCTY","date":"2015-09-10","pret":-0.06516,"close":48.12}
{"ticker":"SCTY","date":"2015-09-11","pret":0.01312,"close":48.14}
{"ticker":"SCTY","date":"2015-09-14","pret":0.00921,"close":48.07}
{"ticker":"SCTY","date":"2015-09-15","pret":0.00208,"close":48.97}
{"ticker":"SCTY","date":"2015-09-16","pret":0.01527,"close":48.2}
{"ticker":"SCTY","date":"2015-09-17","pret":-0.01673,"close":48.5}
{"ticker":"SCTY","date":"2015-09-18","pret":0,"close":48.09}
{"ticker":"SCTY","date":"2015-09-21","pret":0.00457,"close":47.9}
{"ticker":"SCTY","date":"2015-09-22","pret":-0.0182,"close":47.44}
{"ticker":"SCTY","date":"2015-09-23","pret":0.00084,"close":43.78}
{"ticker":"SCTY","date":"2015-09-24","pret":-0.07646,"close":42.99}
{"ticker":"SCTY","date":"2015-09-25","pret":-0.0016,"close":41.33}
{"ticker":"SCTY","date":"2015-09-28","pret":-0.06745,"close":40.34}
{"ticker":"SCTY","date":"2015-09-29","pret":-0.01129,"close":41.04}
{"ticker":"SCTY","date":"2015-09-30","pret":0.02942,"close":42.71}
{"ticker":"SCTY","date":"2015-10-01","pret":0.02086,"close":43.23}
{"ticker":"SCTY","date":"2015-10-02","pret":-0.00282,"close":46.38}
{"ticker":"SCTY","date":"2015-10-05","pret":0.09124,"close":47.22}
{"ticker":"SCTY","date":"2015-10-06","pret":0.01132,"close":47.28}
{"ticker":"SCTY","date":"2015-10-07","pret":-0.00404,"close":47.34}
{"ticker":"SCTY","date":"2015-10-08","pret":0.00955,"close":47.11}
{"ticker":"SCTY","date":"2015-10-09","pret":-0.00742,"close":48.94}
{"ticker":"SCTY","date":"2015-10-12","pret":0.04065,"close":48.05}
{"ticker":"SCTY","date":"2015-10-13","pret":-0.02692,"close":47.03}
{"ticker":"SCTY","date":"2015-10-14","pret":-0.01523,"close":46.85}
{"ticker":"SCTY","date":"2015-10-15","pret":-0.00043,"close":46.65}
{"ticker":"SCTY","date":"2015-10-16","pret":-0.01136,"close":44.16}
{"ticker":"SCTY","date":"2015-10-19","pret":-0.10661,"close":41.28}
{"ticker":"SCTY","date":"2015-10-20","pret":-0.01547,"close":39.39}
{"ticker":"SCTY","date":"2015-10-21","pret":-0.03193,"close":38.05}
{"ticker":"SCTY","date":"2015-10-22","pret":-0.04055,"close":38.9}
{"ticker":"SCTY","date":"2015-10-23","pret":0.03652,"close":39.24}
{"ticker":"SCTY","date":"2015-10-26","pret":-0.00837,"close":38.84}
{"ticker":"SCTY","date":"2015-10-27","pret":-0.0211,"close":37.96}
{"ticker":"SCTY","date":"2015-10-28","pret":-0.02395,"close":38.34}
{"ticker":"SCTY","date":"2015-10-29","pret":0.02992,"close":38.07}
{"ticker":"SCTY","date":"2015-10-30","pret":-0.22198,"close":29.65}
{"ticker":"SCTY","date":"2015-11-02","pret":-0.03348,"close":29.44}
{"ticker":"SCTY","date":"2015-11-03","pret":-0.01581,"close":30.17}
{"ticker":"SCTY","date":"2015-11-04","pret":0.04509,"close":29.8}
{"ticker":"SCTY","date":"2015-11-05","pret":-0.02794,"close":29.72}
{"ticker":"SCTY","date":"2015-11-06","pret":-0.01748,"close":29.05}
{"ticker":"SCTY","date":"2015-11-09","pret":-0.01194,"close":27.89}
{"ticker":"SCTY","date":"2015-11-10","pret":-0.04565,"close":26.46}
{"ticker":"SCTY","date":"2015-11-11","pret":-0.05086,"close":26.15}
{"ticker":"SCTY","date":"2015-11-12","pret":-0.01447,"close":25.07}
{"ticker":"SCTY","date":"2015-11-13","pret":-0.05439,"close":25.85}
{"ticker":"SCTY","date":"2015-11-16","pret":0.06203,"close":27.84}
{"ticker":"SCTY","date":"2015-11-17","pret":0.05912,"close":26}
{"ticker":"SCTY","date":"2015-11-18","pret":-0.03654,"close":27.75}
{"ticker":"SCTY","date":"2015-11-19","pret":0.02208,"close":28.7}
{"ticker":"SCTY","date":"2015-11-20","pret":0.04936,"close":29.04}
{"ticker":"SCTY","date":"2015-11-23","pret":0.00484,"close":28.21}
{"ticker":"SCTY","date":"2015-11-24","pret":-0.02726,"close":28.57}
{"ticker":"SCTY","date":"2015-11-25","pret":-0.00747,"close":29.26}
{"ticker":"SCTY","date":"2015-11-26"}
{"ticker":"SCTY","date":"2015-11-27","pret":0.04366,"close":29.87}
{"ticker":"SCTY","date":"2015-11-30","pret":-0.01932,"close":28.76}
{"ticker":"SCTY","date":"2015-12-01","pret":-0.00035,"close":31.39}
{"ticker":"SCTY","date":"2015-12-02","pret":0.08162,"close":34.35}
{"ticker":"SCTY","date":"2015-12-03","pret":0.10828,"close":36.24}
{"ticker":"SCTY","date":"2015-12-04","pret":0.03707,"close":35.99}
{"ticker":"SCTY","date":"2015-12-07","pret":-0.00418,"close":35.9}
{"ticker":"SCTY","date":"2015-12-08","pret":-0.03462,"close":34.62}
{"ticker":"SCTY","date":"2015-12-09","pret":-0.00029,"close":35.84}
{"ticker":"SCTY","date":"2015-12-10","pret":0.02228,"close":36.65}
{"ticker":"SCTY","date":"2015-12-11","pret":0.02262,"close":37.04}
{"ticker":"SCTY","date":"2015-12-14","pret":0.02428,"close":41.59}
{"ticker":"SCTY","date":"2015-12-15","pret":0.10312,"close":40.05}
{"ticker":"SCTY","date":"2015-12-16","pret":0.11948,"close":53.69}
{"ticker":"SCTY","date":"2015-12-17"}
{"ticker":"SCTY","date":"2015-12-18","pret":0.15128,"close":56.91}
{"ticker":"SCTY","date":"2015-12-21","pret":0.06254,"close":55.09}
{"ticker":"SCTY","date":"2015-12-22","pret":-0.07223,"close":51.32}
{"ticker":"SCTY","date":"2015-12-23","pret":-0.03759,"close":51.48}
{"ticker":"SCTY","date":"2015-12-24","pret":-0.00429,"close":51.98}
{"ticker":"SCTY","date":"2015-12-28","pret":0.00254,"close":51.31}
{"ticker":"SCTY","date":"2015-12-29","pret":0.00097,"close":49.74}
{"ticker":"SCTY","date":"2015-12-30","pret":-0.04477,"close":50.8}
{"ticker":"SCTY","date":"2015-12-31","pret":0.0273,"close":51.02}
{"ticker":"SCTY","date":"2016-01-04","pret":-0.02425,"close":52.79}
{"ticker":"SCTY","date":"2016-01-05","pret":0.08401,"close":50.44}
{"ticker":"SCVL","date":"2015-01-02","pret":-0.00618,"close":25.15}
{"ticker":"SCVL","date":"2015-01-05","pret":-0.0375,"close":24.8}
{"ticker":"SCVL","date":"2015-01-06","pret":-0.00524,"close":24.11}
{"ticker":"SCVL","date":"2015-01-07","pret":-0.01919,"close":24.89}
{"ticker":"SCVL","date":"2015-01-08","pret":0.02724,"close":24.65}
{"ticker":"SCVL","date":"2015-01-09","pret":-0.01414,"close":24.52}
{"ticker":"SCVL","date":"2015-01-12","pret":-0.00571,"close":24.95}
{"ticker":"SCVL","date":"2015-01-13","pret":0.02545,"close":24.24}
{"ticker":"SCVL","date":"2015-01-14","pret":-0.04362,"close":24.24}
{"ticker":"SCVL","date":"2015-01-15","pret":0.01036,"close":23.79}
{"ticker":"SCVL","date":"2015-01-16","pret":-0.02294,"close":23.9}
{"ticker":"SCVL","date":"2015-01-20","pret":0.01258,"close":23.78}
{"ticker":"SCVL","date":"2015-01-21","pret":-0.00879,"close":23.53}
{"ticker":"SCVL","date":"2015-01-22","pret":-0.0076,"close":24.21}
{"ticker":"SCVL","date":"2015-01-23","pret":0.02839,"close":23.93}
{"ticker":"SCVL","date":"2015-01-26","pret":-0.01451,"close":23.89}
{"ticker":"SCVL","date":"2015-01-27","pret":-0.01008,"close":23.67}
{"ticker":"SCVL","date":"2015-01-28","pret":0.00042,"close":23.5}
{"ticker":"SCVL","date":"2015-01-29","pret":-0.00423,"close":23.91}
{"ticker":"SCVL","date":"2015-01-30","pret":0.00169,"close":23.22}
{"ticker":"SCVL","date":"2015-02-02","pret":-0.01277,"close":23.61}
{"ticker":"SCVL","date":"2015-02-03","pret":0.01234,"close":24.19}
{"ticker":"SCVL","date":"2015-02-04","pret":0.0147,"close":24.27}
{"ticker":"SCVL","date":"2015-02-05","pret":0.0116,"close":24.52}
{"ticker":"SCVL","date":"2015-02-06","pret":0.00698,"close":24.52}
{"ticker":"SCVL","date":"2015-02-09","pret":0.00286,"close":23.53}
{"ticker":"SCVL","date":"2015-02-10","pret":-0.03234,"close":24.08}
{"ticker":"SCVL","date":"2015-02-11","pret":0.00965,"close":24}
{"ticker":"SCVL","date":"2015-02-12","pret":0.00748,"close":24.08}
{"ticker":"SCVL","date":"2015-02-13","pret":0.0029,"close":24.02}
{"ticker":"SCVL","date":"2015-02-17","pret":-0.0029,"close":23.79}
{"ticker":"SCVL","date":"2015-02-18","pret":-0.0184,"close":23.15}
{"ticker":"SCVL","date":"2015-02-19","pret":-0.02911,"close":23.16}
{"ticker":"SCVL","date":"2015-02-20","pret":0.00951,"close":23.69}
{"ticker":"SCVL","date":"2015-02-23","pret":0.01622,"close":23.73}
{"ticker":"SCVL","date":"2015-02-24","pret":0.00759,"close":24.11}
{"ticker":"SCVL","date":"2015-02-25","pret":0.01501,"close":24.31}
{"ticker":"SCVL","date":"2015-02-26","pret":0.00865,"close":24.5}
{"ticker":"SCVL","date":"2015-02-27","pret":0.00082,"close":24.54}
{"ticker":"SCVL","date":"2015-03-02","pret":0.00328,"close":24.76}
{"ticker":"SCVL","date":"2015-03-03","pret":0.01218,"close":24.36}
{"ticker":"SCVL","date":"2015-03-04","pret":-0.01669,"close":24.27}
{"ticker":"SCVL","date":"2015-03-05","pret":-0.00288,"close":24.25}
{"ticker":"SCVL","date":"2015-03-06","pret":-0.00993,"close":24.15}
{"ticker":"SCVL","date":"2015-03-09","pret":0.00911,"close":25}
{"ticker":"SCVL","date":"2015-03-10","pret":0.01594,"close":24.52}
{"ticker":"SCVL","date":"2015-03-11","pret":-0.00162,"close":24.45}
{"ticker":"SCVL","date":"2015-03-12","pret":0.00243,"close":25.41}
{"ticker":"SCVL","date":"2015-03-13","pret":0.0319,"close":25.01}
{"ticker":"SCVL","date":"2015-03-16","pret":-0.01145,"close":24.26}
{"ticker":"SCVL","date":"2015-03-17","pret":-0.03227,"close":23.99}
{"ticker":"SCVL","date":"2015-03-18","pret":-0.01529,"close":24.22}
{"ticker":"SCVL","date":"2015-03-19","pret":0.12396,"close":26.25}
{"ticker":"SCVL","date":"2015-03-20","pret":-0.02759,"close":27.62}
{"ticker":"SCVL","date":"2015-03-23","pret":0.04256,"close":28.4}
{"ticker":"SCVL","date":"2015-03-24","pret":0.02857,"close":28.77}
{"ticker":"SCVL","date":"2015-03-25","pret":0.01086,"close":28.84}
{"ticker":"SCVL","date":"2015-03-26","pret":0.00313,"close":28.92}
{"ticker":"SCVL","date":"2015-03-27","pret":0.00069,"close":28.55}
{"ticker":"SCVL","date":"2015-03-30","pret":0.00035,"close":29.09}
{"ticker":"SCVL","date":"2015-03-31","pret":0.01104,"close":29.44}
{"ticker":"SCVL","date":"2015-04-01","pret":0.00684,"close":28.99}
{"ticker":"SCVL","date":"2015-04-02","pret":-0.01027,"close":28.98}
{"ticker":"SCVL","date":"2015-04-06","pret":-0.01386,"close":28.99}
{"ticker":"SCVL","date":"2015-04-07","pret":0.01007,"close":29.08}
{"ticker":"SCVL","date":"2015-04-08","pret":0.00069,"close":28.99}
{"ticker":"SCVL","date":"2015-04-09","pret":-0.00138,"close":28.66}
{"ticker":"SCVL","date":"2015-04-10","pret":-0.00138,"close":28.55}
{"ticker":"SCVL","date":"2015-04-13","pret":-0.01535,"close":28.23}
{"ticker":"SCVL","date":"2015-04-14","pret":-0.00848,"close":28.28}
{"ticker":"SCVL","date":"2015-04-15","pret":0.00883,"close":28.28}
{"ticker":"SCVL","date":"2015-04-16","pret":-0.0106,"close":28.28}
{"ticker":"SCVL","date":"2015-04-17","pret":-0.00606,"close":27.38}
{"ticker":"SCVL","date":"2015-04-20","pret":-0.00789,"close":27.96}
{"ticker":"SCVL","date":"2015-04-21","pret":0.0136,"close":27.95}
{"ticker":"SCVL","date":"2015-04-22","pret":-0.00678,"close":27.75}
{"ticker":"SCVL","date":"2015-04-23","pret":-0.0043,"close":28.05}
{"ticker":"SCVL","date":"2015-04-24","pret":0.01143,"close":28.33}
{"ticker":"SCVL","date":"2015-04-27","pret":0.0113,"close":27.67}
{"ticker":"SCVL","date":"2015-04-28","pret":-0.02922,"close":27.57}
{"ticker":"SCVL","date":"2015-04-29","pret":-0.0058,"close":26.59}
{"ticker":"SCVL","date":"2015-04-30","pret":-0.03705,"close":26.11}
{"ticker":"SCVL","date":"2015-05-01","pret":-0.0133,"close":26.16}
{"ticker":"SCVL","date":"2015-05-04","pret":0.00496,"close":25.99}
{"ticker":"SCVL","date":"2015-05-05","pret":-0.01033,"close":26.32}
{"ticker":"SCVL","date":"2015-05-06","pret":0.01185,"close":26.36}
{"ticker":"SCVL","date":"2015-05-07","pret":-0.00343,"close":26.79}
{"ticker":"SCVL","date":"2015-05-08","pret":0.0256,"close":26.64}
{"ticker":"SCVL","date":"2015-05-11","pret":-0.01423,"close":26.82}
{"ticker":"SCVL","date":"2015-05-12","pret":0.00489,"close":27.5}
{"ticker":"SCVL","date":"2015-05-13","pret":0.0343,"close":28.1}
{"ticker":"SCVL","date":"2015-05-14","pret":0.01868,"close":27.91}
{"ticker":"SCVL","date":"2015-05-15","pret":-0.00571,"close":28.02}
{"ticker":"SCVL","date":"2015-05-18","pret":0.00357,"close":28.87}
{"ticker":"SCVL","date":"2015-05-19","pret":0.02778,"close":28.75}
{"ticker":"SCVL","date":"2015-05-20","pret":0.00173,"close":28.08}
{"ticker":"SCVL","date":"2015-05-21","pret":-0.03668,"close":27.85}
{"ticker":"SCVL","date":"2015-05-22","pret":-0.00108,"close":29.42}
{"ticker":"SCVL","date":"2015-05-26","pret":0.06136,"close":28.76}
{"ticker":"SCVL","date":"2015-05-27","pret":-0.02708,"close":27.98}
{"ticker":"SCVL","date":"2015-05-28","pret":-0.02748,"close":28.07}
{"ticker":"SCVL","date":"2015-05-29","pret":-0.00286,"close":27.64}
{"ticker":"SCVL","date":"2015-06-01","pret":-0.00719,"close":27.75}
{"ticker":"SCVL","date":"2015-06-02","pret":0.00072,"close":27.8}
{"ticker":"SCVL","date":"2015-06-03","pret":0.00647,"close":28.17}
{"ticker":"SCVL","date":"2015-06-04","pret":0.00927,"close":28.02}
{"ticker":"SCVL","date":"2015-06-05","pret":-0.00462,"close":27.87}
{"ticker":"SCVL","date":"2015-06-08","pret":-0.01075,"close":28.15}
{"ticker":"SCVL","date":"2015-06-09","pret":0.0168,"close":27.72}
{"ticker":"SCVL","date":"2015-06-10","pret":-0.01284,"close":27.56}
{"ticker":"SCVL","date":"2015-06-11","pret":-0.01264,"close":27.78}
{"ticker":"SCVL","date":"2015-06-12","pret":0.00977,"close":27.91}
{"ticker":"SCVL","date":"2015-06-15","pret":-0.00433,"close":27.29}
{"ticker":"SCVL","date":"2015-06-16","pret":-0.01714,"close":27.88}
{"ticker":"SCVL","date":"2015-06-17","pret":0.02578,"close":27.72}
{"ticker":"SCVL","date":"2015-06-18","pret":-0.00828,"close":28.4}
{"ticker":"SCVL","date":"2015-06-19","pret":0.02991,"close":28.61}
{"ticker":"SCVL","date":"2015-06-22","pret":0.01151,"close":28.44}
{"ticker":"SCVL","date":"2015-06-23","pret":-0.01116,"close":28.8}
{"ticker":"SCVL","date":"2015-06-24","pret":0.00803,"close":28.82}
{"ticker":"SCVL","date":"2015-06-25","pret":0.00243,"close":28.55}
{"ticker":"SCVL","date":"2015-06-26","pret":-0.00278,"close":29.77}
{"ticker":"SCVL","date":"2015-06-29","pret":0.03689,"close":28.74}
{"ticker":"SCVL","date":"2015-06-30","pret":-0.02444,"close":28.86}
{"ticker":"SCVL","date":"2015-07-01","pret":-0.00586,"close":29.14}
{"ticker":"SCVL","date":"2015-07-02","pret":0.0038,"close":29.39}
{"ticker":"SCVL","date":"2015-07-06","pret":0.00755,"close":28.46}
{"ticker":"SCVL","date":"2015-07-07","pret":-0.02386,"close":28.81}
{"ticker":"SCVL","date":"2015-07-08","pret":-0.00421,"close":28.56}
{"ticker":"SCVL","date":"2015-07-09","pret":0.02018,"close":28.75}
{"ticker":"SCVL","date":"2015-07-10","pret":-0.00345,"close":28.9}
{"ticker":"SCVL","date":"2015-07-13","pret":0.01203,"close":29.37}
{"ticker":"SCVL","date":"2015-07-14","pret":-0.00103,"close":29.09}
{"ticker":"SCVL","date":"2015-07-15","pret":-0.0072,"close":28.81}
{"ticker":"SCVL","date":"2015-07-16","pret":-0.00172,"close":29.11}
{"ticker":"SCVL","date":"2015-07-17","pret":0.00619,"close":28.41}
{"ticker":"SCVL","date":"2015-07-20","pret":-0.02113,"close":28.62}
{"ticker":"SCVL","date":"2015-07-21","pret":0.0021,"close":27.77}
{"ticker":"SCVL","date":"2015-07-22","pret":-0.03087,"close":28.06}
{"ticker":"SCVL","date":"2015-07-23","pret":0.01218,"close":27.39}
{"ticker":"SCVL","date":"2015-07-24","pret":-0.02159,"close":27.22}
{"ticker":"SCVL","date":"2015-07-27","pret":-0.01024,"close":28.14}
{"ticker":"SCVL","date":"2015-07-28","pret":0.03574,"close":28.04}
{"ticker":"SCVL","date":"2015-07-29","pret":-0.00106,"close":28.46}
{"ticker":"SCVL","date":"2015-07-30","pret":0.01024,"close":28.59}
{"ticker":"SCVL","date":"2015-07-31","pret":0.00561,"close":28.31}
{"ticker":"SCVL","date":"2015-08-03","pret":-0.01301,"close":27.62}
{"ticker":"SCVL","date":"2015-08-04","pret":-0.01822,"close":27.83}
{"ticker":"SCVL","date":"2015-08-05","pret":0.01111,"close":28.43}
{"ticker":"SCVL","date":"2015-08-06","pret":0.01802,"close":27.57}
{"ticker":"SCVL","date":"2015-08-07","pret":-0.03528,"close":27.28}
{"ticker":"SCVL","date":"2015-08-10","pret":-0.00874,"close":28.32}
{"ticker":"SCVL","date":"2015-08-11","pret":0.02565,"close":27.48}
{"ticker":"SCVL","date":"2015-08-12","pret":-0.03042,"close":27.41}
{"ticker":"SCVL","date":"2015-08-13","pret":0.0106,"close":27.28}
{"ticker":"SCVL","date":"2015-08-14","pret":-0.00474,"close":27.95}
{"ticker":"SCVL","date":"2015-08-17","pret":0.01559,"close":28.35}
{"ticker":"SCVL","date":"2015-08-18","pret":0.01713,"close":27.99}
{"ticker":"SCVL","date":"2015-08-19","pret":-0.02037,"close":27.96}
{"ticker":"SCVL","date":"2015-08-20","pret":-0.00398,"close":27.05}
{"ticker":"SCVL","date":"2015-08-21","pret":-0.03993,"close":26.01}
{"ticker":"SCVL","date":"2015-08-24","pret":-0.09034,"close":24.48}
{"ticker":"SCVL","date":"2015-08-25","pret":0.03887,"close":24.35}
{"ticker":"SCVL","date":"2015-08-26","pret":-0.01038,"close":25.83}
{"ticker":"SCVL","date":"2015-08-27","pret":0.04512,"close":25.6}
{"ticker":"SCVL","date":"2015-08-28","pret":-0.02525,"close":25.51}
{"ticker":"SCVL","date":"2015-08-31","pret":0.00353,"close":25.9}
{"ticker":"SCVL","date":"2015-09-01","pret":-0.00393,"close":25.61}
{"ticker":"SCVL","date":"2015-09-02","pret":0.01174,"close":26.47}
{"ticker":"SCVL","date":"2015-09-03","pret":0.03965,"close":24.81}
{"ticker":"SCVL","date":"2015-09-04","pret":-0.09031,"close":24.36}
{"ticker":"SCVL","date":"2015-09-08","pret":0.00652,"close":24.17}
{"ticker":"SCVL","date":"2015-09-09","pret":-0.00694,"close":24.18}
{"ticker":"SCVL","date":"2015-09-10","pret":-0.01111,"close":24.17}
{"ticker":"SCVL","date":"2015-09-11","pret":-0.00664,"close":24.93}
{"ticker":"SCVL","date":"2015-09-14","pret":0.03802,"close":24.04}
{"ticker":"SCVL","date":"2015-09-15","pret":-0.03386,"close":25.06}
{"ticker":"SCVL","date":"2015-09-16","pret":0.03786,"close":25.21}
{"ticker":"SCVL","date":"2015-09-17","pret":0.01231,"close":25.36}
{"ticker":"SCVL","date":"2015-09-18","pret":-0.01391,"close":24.81}
{"ticker":"SCVL","date":"2015-09-21","pret":0.0016,"close":24.36}
{"ticker":"SCVL","date":"2015-09-22","pret":-0.03745,"close":23.98}
{"ticker":"SCVL","date":"2015-09-23","pret":-0.00208,"close":24.04}
{"ticker":"SCVL","date":"2015-09-24","pret":-0.00751,"close":23.6}
{"ticker":"SCVL","date":"2015-09-25","pret":-0.0021,"close":23.26}
{"ticker":"SCVL","date":"2015-09-28","pret":-0.02593,"close":22.8}
{"ticker":"SCVL","date":"2015-09-29","pret":-0.01825,"close":22.88}
{"ticker":"SCVL","date":"2015-09-30","pret":0.01264,"close":23.8}
{"ticker":"SCVL","date":"2015-10-01","pret":0.02312,"close":23.72}
{"ticker":"SCVL","date":"2015-10-02","pret":-0.00722,"close":23.9}
{"ticker":"SCVL","date":"2015-10-05","pret":0.02982,"close":24.36}
{"ticker":"SCVL","date":"2015-10-06","pret":0.00536,"close":23.34}
{"ticker":"SCVL","date":"2015-10-07","pret":-0.03603,"close":22.95}
{"ticker":"SCVL","date":"2015-10-08","pret":-0.02506,"close":23.37}
{"ticker":"SCVL","date":"2015-10-09","pret":0.02591,"close":23.22}
{"ticker":"SCVL","date":"2015-10-12","pret":-0.00899,"close":23.57}
{"ticker":"SCVL","date":"2015-10-13","pret":0.00984,"close":22.79}
{"ticker":"SCVL","date":"2015-10-14","pret":-0.02807,"close":22.24}
{"ticker":"SCVL","date":"2015-10-15","pret":-0.02259,"close":22.41}
{"ticker":"SCVL","date":"2015-10-16","pret":0.00358,"close":22.4}
{"ticker":"SCVL","date":"2015-10-19","pret":-0.00089,"close":22.94}
{"ticker":"SCVL","date":"2015-10-20","pret":0.02253,"close":23.45}
{"ticker":"SCVL","date":"2015-10-21","pret":0.02843,"close":23.54}
{"ticker":"SCVL","date":"2015-10-22","pret":0.00719,"close":23.81}
{"ticker":"SCVL","date":"2015-10-23","pret":0.00463,"close":22.85}
{"ticker":"SCVL","date":"2015-10-26","pret":-0.04025,"close":23.28}
{"ticker":"SCVL","date":"2015-10-27","pret":0.01431,"close":22.39}
{"ticker":"SCVL","date":"2015-10-28","pret":-0.04357,"close":22.87}
{"ticker":"SCVL","date":"2015-10-29","pret":0.02838,"close":22.54}
{"ticker":"SCVL","date":"2015-10-30","pret":-0.0172,"close":22.47}
{"ticker":"SCVL","date":"2015-11-02","pret":-0.00134,"close":22.63}
{"ticker":"SCVL","date":"2015-11-03","pret":0.004,"close":23.09}
{"ticker":"SCVL","date":"2015-11-04","pret":0.01759,"close":22.27}
{"ticker":"SCVL","date":"2015-11-05","pret":-0.03459,"close":22.25}
{"ticker":"SCVL","date":"2015-11-06","pret":-0.0009,"close":21.79}
{"ticker":"SCVL","date":"2015-11-09","pret":-0.02516,"close":20.21}
{"ticker":"SCVL","date":"2015-11-10","pret":-0.06506,"close":20.38}
{"ticker":"SCVL","date":"2015-11-11","pret":0.00444,"close":19.37}
{"ticker":"SCVL","date":"2015-11-12","pret":-0.06087,"close":19.2}
{"ticker":"SCVL","date":"2015-11-13","pret":-0.00577,"close":18.25}
{"ticker":"SCVL","date":"2015-11-16","pret":-0.04795,"close":18.49}
{"ticker":"SCVL","date":"2015-11-17","pret":0.02399,"close":18.84}
{"ticker":"SCVL","date":"2015-11-18","pret":0.01497,"close":19.3}
{"ticker":"SCVL","date":"2015-11-19","pret":0.01841,"close":19.25}
{"ticker":"SCVL","date":"2015-11-20","pret":0.00985,"close":19.23}
{"ticker":"SCVL","date":"2015-11-23","pret":-0.00777,"close":19}
{"ticker":"SCVL","date":"2015-11-24","pret":-0.02102,"close":19.43}
{"ticker":"SCVL","date":"2015-11-25","pret":0.03291,"close":19.89}
{"ticker":"SCVL","date":"2015-11-26"}
{"ticker":"SCVL","date":"2015-11-27","pret":0.01984,"close":20.04}
{"ticker":"SCVL","date":"2015-11-30","pret":0.03368,"close":19.48}
{"ticker":"SCVL","date":"2015-12-01","pret":-0.02616,"close":21.78}
{"ticker":"SCVL","date":"2015-12-02","pret":0.09849,"close":22.35}
{"ticker":"SCVL","date":"2015-12-03","pret":0.01216,"close":22.13}
{"ticker":"SCVL","date":"2015-12-04","pret":-0.00539,"close":22.4}
{"ticker":"SCVL","date":"2015-12-07","pret":0.00449,"close":22.57}
{"ticker":"SCVL","date":"2015-12-08","pret":-0.00134,"close":22.18}
{"ticker":"SCVL","date":"2015-12-09","pret":-0.01628,"close":22.46}
{"ticker":"SCVL","date":"2015-12-10","pret":0.01494,"close":22.73}
{"ticker":"SCVL","date":"2015-12-11","pret":0.02089,"close":23.38}
{"ticker":"SCVL","date":"2015-12-14","pret":0.02563,"close":22.87}
{"ticker":"SCVL","date":"2015-12-15","pret":-0.01382,"close":22.89}
{"ticker":"SCVL","date":"2015-12-16","pret":-0.00087,"close":23.34}
{"ticker":"SCVL","date":"2015-12-17"}
{"ticker":"SCVL","date":"2015-12-18","pret":0.00261,"close":23.3}
{"ticker":"SCVL","date":"2015-12-21","pret":0.01636,"close":23.13}
{"ticker":"SCVL","date":"2015-12-22","pret":-0.00642,"close":24.02}
{"ticker":"SCVL","date":"2015-12-23","pret":0.03919,"close":24.82}
{"ticker":"SCVL","date":"2015-12-24","pret":0.02247,"close":24.4}
{"ticker":"SCVL","date":"2015-12-28","pret":-0.01015,"close":24.07}
{"ticker":"SCVL","date":"2015-12-29","pret":-0.01771,"close":24.03}
{"ticker":"SCVL","date":"2015-12-30","pret":-0.00125,"close":23.27}
{"ticker":"SCVL","date":"2015-12-31","pret":-0.03643,"close":23.2}
{"ticker":"SCVL","date":"2016-01-04","pret":-0.02225,"close":23.18}
{"ticker":"SCVL","date":"2016-01-05","pret":0.02698,"close":23.68}
{"ticker":"SD","date":"2015-01-02","pret":-0.00548,"close":1.75}
{"ticker":"SD","date":"2015-01-05","pret":-0.05651,"close":1.53}
{"ticker":"SD","date":"2015-01-06","pret":-0.10407,"close":1.41}
{"ticker":"SD","date":"2015-01-07","pret":-0.06669,"close":1.35}
{"ticker":"SD","date":"2015-01-08","pret":-0.04226,"close":1.3}
{"ticker":"SD","date":"2015-01-09","pret":0.03534,"close":1.36}
{"ticker":"SD","date":"2015-01-12","pret":-0.07946,"close":1.34}
{"ticker":"SD","date":"2015-01-13","pret":0.01493,"close":1.34}
{"ticker":"SD","date":"2015-01-14","pret":-0.03774,"close":1.28}
{"ticker":"SD","date":"2015-01-15","pret":0.03774,"close":1.21}
{"ticker":"SD","date":"2015-01-16","pret":-0.09309,"close":1.22}
{"ticker":"SD","date":"2015-01-20","pret":0.0081,"close":1.18}
{"ticker":"SD","date":"2015-01-21","pret":-0.03279,"close":1.23}
{"ticker":"SD","date":"2015-01-22","pret":0.0567,"close":1.24}
{"ticker":"SD","date":"2015-01-23","pret":-0.01587,"close":1.3}
{"ticker":"SD","date":"2015-01-26","pret":0.03922,"close":1.42}
{"ticker":"SD","date":"2015-01-27","pret":0.10228,"close":1.54}
{"ticker":"SD","date":"2015-01-28","pret":0.07361,"close":1.38}
{"ticker":"SD","date":"2015-01-29","pret":-0.0876,"close":1.35}
{"ticker":"SD","date":"2015-01-30","pret":-0.03585,"close":1.41}
{"ticker":"SD","date":"2015-02-02","pret":0.0973,"close":1.55}
{"ticker":"SD","date":"2015-02-03","pret":0.11262,"close":1.84}
{"ticker":"SD","date":"2015-02-04","pret":0.05749,"close":1.84}
{"ticker":"SD","date":"2015-02-05","pret":0.08047,"close":2.2}
{"ticker":"SD","date":"2015-02-06","pret":0.18318,"close":2.19}
{"ticker":"SD","date":"2015-02-09","pret":-0.04836,"close":1.96}
{"ticker":"SD","date":"2015-02-10","pret":-0.10436,"close":1.87}
{"ticker":"SD","date":"2015-02-11","pret":-0.10536,"close":1.9}
{"ticker":"SD","date":"2015-02-12","pret":0.11531,"close":1.95}
{"ticker":"SD","date":"2015-02-13","pret":0.03407,"close":2.09}
{"ticker":"SD","date":"2015-02-17","pret":0.03756,"close":2.35}
{"ticker":"SD","date":"2015-02-18","pret":0.07542,"close":2.33}
{"ticker":"SD","date":"2015-02-19","pret":-0.06625,"close":2.37}
{"ticker":"SD","date":"2015-02-20","pret":0.09157,"close":2.32}
{"ticker":"SD","date":"2015-02-23","pret":-0.05569,"close":2.18}
{"ticker":"SD","date":"2015-02-24","pret":-0.0133,"close":2.09}
{"ticker":"SD","date":"2015-02-25","pret":-0.04567,"close":2.04}
{"ticker":"SD","date":"2015-02-26","pret":-0.03326,"close":1.89}
{"ticker":"SD","date":"2015-02-27","pret":-0.00484,"close":1.77}
{"ticker":"SD","date":"2015-03-02","pret":-0.16309,"close":1.82}
{"ticker":"SD","date":"2015-03-03","pret":-0.01149,"close":1.74}
{"ticker":"SD","date":"2015-03-04","pret":-0.0058,"close":1.74}
{"ticker":"SD","date":"2015-03-05","pret":0.01156,"close":1.66}
{"ticker":"SD","date":"2015-03-06","pret":-0.05311,"close":1.59}
{"ticker":"SD","date":"2015-03-09","pret":-0.02454,"close":1.5}
{"ticker":"SD","date":"2015-03-10","pret":-0.08419,"close":1.58}
{"ticker":"SD","date":"2015-03-11","pret":0.07169,"close":1.59}
{"ticker":"SD","date":"2015-03-12","pret":0,"close":1.57}
{"ticker":"SD","date":"2015-03-13","pret":-0.02548,"close":1.48}
{"ticker":"SD","date":"2015-03-16","pret":-0.05982,"close":1.56}
{"ticker":"SD","date":"2015-03-17","pret":0.01361,"close":1.56}
{"ticker":"SD","date":"2015-03-18","pret":0.05264,"close":1.67}
{"ticker":"SD","date":"2015-03-19","pret":0.04389,"close":1.57}
{"ticker":"SD","date":"2015-03-20","pret":-0.01235,"close":1.64}
{"ticker":"SD","date":"2015-03-23","pret":0.01846,"close":1.67}
{"ticker":"SD","date":"2015-03-24","pret":0.04763,"close":1.69}
{"ticker":"SD","date":"2015-03-25","pret":-0.02353,"close":1.79}
{"ticker":"SD","date":"2015-03-26","pret":0.10178,"close":1.82}
{"ticker":"SD","date":"2015-03-27","pret":-0.03279,"close":1.78}
{"ticker":"SD","date":"2015-03-30","pret":0,"close":1.83}
{"ticker":"SD","date":"2015-03-31","pret":0,"close":1.78}
{"ticker":"SD","date":"2015-04-01","pret":-0.00557,"close":1.78}
{"ticker":"SD","date":"2015-04-02","pret":0.01111,"close":1.82}
{"ticker":"SD","date":"2015-04-06","pret":0.01644,"close":2.02}
{"ticker":"SD","date":"2015-04-07","pret":0.07837,"close":2.08}
{"ticker":"SD","date":"2015-04-08","pret":0.04423,"close":1.82}
{"ticker":"SD","date":"2015-04-09","pret":-0.09579,"close":1.87}
{"ticker":"SD","date":"2015-04-10","pret":-0.016,"close":1.92}
{"ticker":"SD","date":"2015-04-13","pret":0.04211,"close":1.9}
{"ticker":"SD","date":"2015-04-14","pret":-0.01558,"close":2.07}
{"ticker":"SD","date":"2015-04-15","pret":0.08526,"close":2.19}
{"ticker":"SD","date":"2015-04-16","pret":0.05153,"close":2.25}
{"ticker":"SD","date":"2015-04-17","pret":0.02703,"close":2.03}
{"ticker":"SD","date":"2015-04-20","pret":-0.07856,"close":2.1}
{"ticker":"SD","date":"2015-04-21","pret":0.02844,"close":1.92}
{"ticker":"SD","date":"2015-04-22","pret":-0.07771,"close":1.86}
{"ticker":"SD","date":"2015-04-23","pret":-0.05182,"close":1.84}
{"ticker":"SD","date":"2015-04-24","pret":-0.0107,"close":1.84}
{"ticker":"SD","date":"2015-04-27","pret":0.00536,"close":1.72}
{"ticker":"SD","date":"2015-04-28","pret":-0.08361,"close":1.71}
{"ticker":"SD","date":"2015-04-29","pret":0.0058,"close":1.91}
{"ticker":"SD","date":"2015-04-30","pret":0.11971,"close":1.89}
{"ticker":"SD","date":"2015-05-01","pret":-0.03656,"close":1.92}
{"ticker":"SD","date":"2015-05-04","pret":0.05686,"close":1.81}
{"ticker":"SD","date":"2015-05-05","pret":-0.05156,"close":1.76}
{"ticker":"SD","date":"2015-05-06","pret":-0.03226,"close":1.77}
{"ticker":"SD","date":"2015-05-07","pret":-0.07959,"close":1.63}
{"ticker":"SD","date":"2015-05-08","pret":-0.09295,"close":1.6}
{"ticker":"SD","date":"2015-05-11","pret":0.01929,"close":1.51}
{"ticker":"SD","date":"2015-05-12","pret":-0.01929,"close":1.52}
{"ticker":"SD","date":"2015-05-13","pret":0.00647,"close":1.49}
{"ticker":"SD","date":"2015-05-14","pret":-0.04621,"close":1.33}
{"ticker":"SD","date":"2015-05-15","pret":-0.16093,"close":1.18}
{"ticker":"SD","date":"2015-05-18","pret":-0.07411,"close":1.17}
{"ticker":"SD","date":"2015-05-19","pret":-0.00858,"close":1.12}
{"ticker":"SD","date":"2015-05-20","pret":-0.06224,"close":1.1}
{"ticker":"SD","date":"2015-05-21","pret":0,"close":1.17}
{"ticker":"SD","date":"2015-05-22","pret":0.09614,"close":1.23}
{"ticker":"SD","date":"2015-05-26","pret":0.02469,"close":1.2}
{"ticker":"SD","date":"2015-05-27","pret":-0.03306,"close":1.21}
{"ticker":"SD","date":"2015-05-28","pret":0.00837,"close":1.2}
{"ticker":"SD","date":"2015-05-29","pret":-0.02532,"close":1.22}
{"ticker":"SD","date":"2015-06-01","pret":0.03362,"close":1.24}
{"ticker":"SD","date":"2015-06-02","pret":0.03252,"close":1.27}
{"ticker":"SD","date":"2015-06-03","pret":0.01587,"close":1.23}
{"ticker":"SD","date":"2015-06-04","pret":-0.032,"close":1.17}
{"ticker":"SD","date":"2015-06-05","pret":-0.0415,"close":1.18}
{"ticker":"SD","date":"2015-06-08","pret":0,"close":1.14}
{"ticker":"SD","date":"2015-06-09","pret":-0.00851,"close":1.13}
{"ticker":"SD","date":"2015-06-10","pret":-0.00858,"close":1.15}
{"ticker":"SD","date":"2015-06-11","pret":-0.0262,"close":1.13}
{"ticker":"SD","date":"2015-06-12","pret":-0.02691,"close":1.11}
{"ticker":"SD","date":"2015-06-15","pret":0,"close":1.14}
{"ticker":"SD","date":"2015-06-16","pret":0.02691,"close":1.11}
{"ticker":"SD","date":"2015-06-17","pret":0,"close":1.12}
{"ticker":"SD","date":"2015-06-18","pret":-0.00889,"close":1.09}
{"ticker":"SD","date":"2015-06-19","pret":-0.02715,"close":1.07}
{"ticker":"SD","date":"2015-06-22","pret":-0.03739,"close":1.04}
{"ticker":"SD","date":"2015-06-23","pret":-0.02899,"close":1.08}
{"ticker":"SD","date":"2015-06-24","pret":0.02899,"close":1.02}
{"ticker":"SD","date":"2015-06-25","pret":-0.04879,"close":1}
{"ticker":"SD","date":"2015-06-26","pret":-0.04082,"close":0.95}
{"ticker":"SD","date":"2015-06-29","pret":-0.09844,"close":0.83}
{"ticker":"SD","date":"2015-06-30","pret":-0.03509,"close":0.88}
{"ticker":"SD","date":"2015-07-01","pret":0.06899,"close":0.85}
{"ticker":"SD","date":"2015-07-02","pret":-0.06899,"close":0.76}
{"ticker":"SD","date":"2015-07-06","pret":-0.16814,"close":0.7}
{"ticker":"SD","date":"2015-07-07","pret":-0.01418,"close":0.73}
{"ticker":"SD","date":"2015-07-08","pret":0.04196,"close":0.72}
{"ticker":"SD","date":"2015-07-09","pret":0.02703,"close":0.8}
{"ticker":"SD","date":"2015-07-10","pret":0.07696,"close":0.71}
{"ticker":"SD","date":"2015-07-13","pret":-0.20479,"close":0.69}
{"ticker":"SD","date":"2015-07-14","pret":0,"close":0.8}
{"ticker":"SD","date":"2015-07-15","pret":0.12783,"close":0.75}
{"ticker":"SD","date":"2015-07-16","pret":0,"close":0.69}
{"ticker":"SD","date":"2015-07-17","pret":-0.06899,"close":0.62}
{"ticker":"SD","date":"2015-07-20","pret":-0.12136,"close":0.56}
{"ticker":"SD","date":"2015-07-21","pret":-0.06669,"close":0.54}
{"ticker":"SD","date":"2015-07-22","pret":-0.1092,"close":0.5}
{"ticker":"SD","date":"2015-07-23","pret":0.01905,"close":0.58}
{"ticker":"SD","date":"2015-07-24","pret":0.09015,"close":0.56}
{"ticker":"SD","date":"2015-07-27","pret":-0.1092,"close":0.53}
{"ticker":"SD","date":"2015-07-28","pret":0.01905,"close":0.58}
{"ticker":"SD","date":"2015-07-29","pret":0.09015,"close":0.63}
{"ticker":"SD","date":"2015-07-30","pret":0.08269,"close":0.56}
{"ticker":"SD","date":"2015-07-31","pret":-0.1358,"close":0.52}
{"ticker":"SD","date":"2015-08-03","pret":-0.07551,"close":0.52}
{"ticker":"SD","date":"2015-08-04","pret":-0.0198,"close":0.54}
{"ticker":"SD","date":"2015-08-05","pret":0.11333,"close":0.5}
{"ticker":"SD","date":"2015-08-06","pret":-0.11333,"close":0.55}
{"ticker":"SD","date":"2015-08-07","pret":0,"close":0.5}
{"ticker":"SD","date":"2015-08-10","pret":0.0198,"close":0.59}
{"ticker":"SD","date":"2015-08-11","pret":0.03847,"close":0.55}
{"ticker":"SD","date":"2015-08-12","pret":0.03704,"close":0.6}
{"ticker":"SD","date":"2015-08-13","pret":0.0702,"close":0.54}
{"ticker":"SD","date":"2015-08-14","pret":-0.03449,"close":0.52}
{"ticker":"SD","date":"2015-08-17","pret":-0.13103,"close":0.51}
{"ticker":"SD","date":"2015-08-18","pret":0.0198,"close":0.51}
{"ticker":"SD","date":"2015-08-19","pret":-0.0198,"close":0.48}
{"ticker":"SD","date":"2015-08-20","pret":-0.06188,"close":0.47}
{"ticker":"SD","date":"2015-08-21","pret":0,"close":0.45}
{"ticker":"SD","date":"2015-08-24","pret":-0.08895,"close":0.41}
{"ticker":"SD","date":"2015-08-25","pret":0.04546,"close":0.43}
{"ticker":"SD","date":"2015-08-26","pret":0.04348,"close":0.45}
{"ticker":"SD","date":"2015-08-27","pret":0.02105,"close":0.5}
{"ticker":"SD","date":"2015-08-28","pret":0.08004,"close":0.51}
{"ticker":"SD","date":"2015-08-31","pret":-0.01942,"close":0.53}
{"ticker":"SD","date":"2015-09-01","pret":0,"close":0.45}
{"ticker":"SD","date":"2015-09-02","pret":-0.04,"close":0.47}
{"ticker":"SD","date":"2015-09-03","pret":-0.02062,"close":0.5}
{"ticker":"SD","date":"2015-09-04","pret":0,"close":0.49}
{"ticker":"SD","date":"2015-09-08","pret":0.06062,"close":0.5}
{"ticker":"SD","date":"2015-09-09","pret":0,"close":0.47}
{"ticker":"SD","date":"2015-09-10","pret":-0.04,"close":0.48}
{"ticker":"SD","date":"2015-09-11","pret":-0.02062,"close":0.47}
{"ticker":"SD","date":"2015-09-14","pret":0,"close":0.43}
{"ticker":"SD","date":"2015-09-15","pret":-0.11,"close":0.42}
{"ticker":"SD","date":"2015-09-16","pret":-0.02353,"close":0.45}
{"ticker":"SD","date":"2015-09-17","pret":0.06899,"close":0.43}
{"ticker":"SD","date":"2015-09-18","pret":-0.06899,"close":0.4}
{"ticker":"SD","date":"2015-09-21","pret":-0.0241,"close":0.4}
{"ticker":"SD","date":"2015-09-22","pret":-0.02469,"close":0.37}
{"ticker":"SD","date":"2015-09-23","pret":-0.02532,"close":0.31}
{"ticker":"SD","date":"2015-09-24","pret":-0.22957,"close":0.3}
{"ticker":"SD","date":"2015-09-25","pret":0,"close":0.3}
{"ticker":"SD","date":"2015-09-28","pret":-0.03279,"close":0.27}
{"ticker":"SD","date":"2015-09-29","pret":-0.10536,"close":0.26}
{"ticker":"SD","date":"2015-09-30","pret":-0.03774,"close":0.27}
{"ticker":"SD","date":"2015-10-01","pret":0.03774,"close":0.3}
{"ticker":"SD","date":"2015-10-02","pret":0.07146,"close":0.36}
{"ticker":"SD","date":"2015-10-05","pret":0.27029,"close":0.5}
{"ticker":"SD","date":"2015-10-06","pret":0.33271,"close":0.51}
{"ticker":"SD","date":"2015-10-07","pret":0,"close":0.5}
{"ticker":"SD","date":"2015-10-08","pret":0.01869,"close":0.49}
{"ticker":"SD","date":"2015-10-09","pret":-0.07696,"close":0.47}
{"ticker":"SD","date":"2015-10-12","pret":-0.0202,"close":0.44}
{"ticker":"SD","date":"2015-10-13","pret":-0.04167,"close":0.42}
{"ticker":"SD","date":"2015-10-14","pret":-0.13658,"close":0.39}
{"ticker":"SD","date":"2015-10-15","pret":-0.07599,"close":0.43}
{"ticker":"SD","date":"2015-10-16","pret":0.12361,"close":0.41}
{"ticker":"SD","date":"2015-10-19","pret":-0.04763,"close":0.37}
{"ticker":"SD","date":"2015-10-20","pret":-0.10265,"close":0.41}
{"ticker":"SD","date":"2015-10-21","pret":0.07796,"close":0.37}
{"ticker":"SD","date":"2015-10-22","pret":-0.02532,"close":0.35}
{"ticker":"SD","date":"2015-10-23","pret":-0.02598,"close":0.36}
{"ticker":"SD","date":"2015-10-26","pret":0,"close":0.31}
{"ticker":"SD","date":"2015-10-27","pret":-0.14108,"close":0.33}
{"ticker":"SD","date":"2015-10-28","pret":0.02985,"close":0.38}
{"ticker":"SD","date":"2015-10-29","pret":0.11123,"close":0.37}
{"ticker":"SD","date":"2015-10-30","pret":-0.02667,"close":0.37}
{"ticker":"SD","date":"2015-11-02","pret":0,"close":0.38}
{"ticker":"SD","date":"2015-11-03","pret":0.05264,"close":0.4}
{"ticker":"SD","date":"2015-11-04","pret":0.07411,"close":0.4}
{"ticker":"SD","date":"2015-11-05","pret":0.06899,"close":0.44}
{"ticker":"SD","date":"2015-11-06","pret":0.02198,"close":0.41}
{"ticker":"SD","date":"2015-11-09","pret":-0.09097,"close":0.4}
{"ticker":"SD","date":"2015-11-10","pret":-0.04879,"close":0.37}
{"ticker":"SD","date":"2015-11-11","pret":-0.05129,"close":0.36}
{"ticker":"SD","date":"2015-11-12","pret":-0.02667,"close":0.36}
{"ticker":"SD","date":"2015-11-13","pret":-0.0274,"close":0.39}
{"ticker":"SD","date":"2015-11-16","pret":0.08004,"close":0.39}
{"ticker":"SD","date":"2015-11-17","pret":-0.05264,"close":0.35}
{"ticker":"SD","date":"2015-11-18","pret":-0.0274,"close":0.37}
{"ticker":"SD","date":"2015-11-19","pret":0,"close":0.3}
{"ticker":"SD","date":"2015-11-20","pret":-0.14953,"close":0.3}
{"ticker":"SD","date":"2015-11-23","pret":0,"close":0.31}
{"ticker":"SD","date":"2015-11-24","pret":0.03175,"close":0.34}
{"ticker":"SD","date":"2015-11-25","pret":0.03077,"close":0.31}
{"ticker":"SD","date":"2015-11-26"}
{"ticker":"SD","date":"2015-11-27","pret":0,"close":0.3}
{"ticker":"SD","date":"2015-11-30","pret":-0.03077,"close":0.3}
{"ticker":"SD","date":"2015-12-01","pret":-0.03175,"close":0.32}
{"ticker":"SD","date":"2015-12-02","pret":0,"close":0.28}
{"ticker":"SD","date":"2015-12-03","pret":-0.03279,"close":0.31}
{"ticker":"SD","date":"2015-12-04","pret":0,"close":0.27}
{"ticker":"SD","date":"2015-12-07","pret":-0.10536,"close":0.25}
{"ticker":"SD","date":"2015-12-08","pret":-0.07696,"close":0.25}
{"ticker":"SD","date":"2015-12-09","pret":0.03922,"close":0.27}
{"ticker":"SD","date":"2015-12-10","pret":0.03774,"close":0.28}
{"ticker":"SD","date":"2015-12-11","pret":0,"close":0.23}
{"ticker":"SD","date":"2015-12-14","pret":-0.16034,"close":0.21}
{"ticker":"SD","date":"2015-12-15","pret":-0.04445,"close":0.27}
{"ticker":"SD","date":"2015-12-16","pret":0.12783,"close":0.23}
{"ticker":"SD","date":"2015-12-17"}
{"ticker":"SD","date":"2015-12-18","pret":-0.12783,"close":0.23}
{"ticker":"SD","date":"2015-12-21","pret":0.04445,"close":0.22}
{"ticker":"SD","date":"2015-12-22","pret":-0.04445,"close":0.21}
{"ticker":"SD","date":"2015-12-23","pret":-0.04652,"close":0.24}
{"ticker":"SD","date":"2015-12-24","pret":0.13353,"close":0.22}
{"ticker":"SD","date":"2015-12-28","pret":-0.08701,"close":0.2}
{"ticker":"SD","date":"2015-12-29","pret":-0.09531,"close":0.19}
{"ticker":"SD","date":"2015-12-30","pret":-0.10536,"close":0.17}
{"ticker":"SD","date":"2015-12-31","pret":-0.05716,"close":0.2}
{"ticker":"SD","date":"2016-01-04","pret":0.11123,"close":0.18}
{"ticker":"SD","date":"2016-01-05","pret":0,"close":0.17}
{"ticker":"SDRL","date":"2015-01-02","pret":-0.00513,"close":12.01}
{"ticker":"SDRL","date":"2015-01-05","pret":-0.03402,"close":10.81}
{"ticker":"SDRL","date":"2015-01-06","pret":-0.05471,"close":10.48}
{"ticker":"SDRL","date":"2015-01-07","pret":0.00654,"close":10.38}
{"ticker":"SDRL","date":"2015-01-08","pret":-0.02165,"close":10.37}
{"ticker":"SDRL","date":"2015-01-09","pret":-0.02018,"close":9.95}
{"ticker":"SDRL","date":"2015-01-12","pret":-0.05796,"close":9.52}
{"ticker":"SDRL","date":"2015-01-13","pret":-0.01451,"close":9.66}
{"ticker":"SDRL","date":"2015-01-14","pret":-0.00944,"close":9.56}
{"ticker":"SDRL","date":"2015-01-15","pret":0.04129,"close":9.55}
{"ticker":"SDRL","date":"2015-01-16","pret":-0.02146,"close":10.13}
{"ticker":"SDRL","date":"2015-01-20","pret":0.05036,"close":10.34}
{"ticker":"SDRL","date":"2015-01-21","pret":0.0319,"close":10.38}
{"ticker":"SDRL","date":"2015-01-22","pret":0.02258,"close":10.66}
{"ticker":"SDRL","date":"2015-01-23","pret":-0.02544,"close":10.06}
{"ticker":"SDRL","date":"2015-01-26","pret":-0.02708,"close":10.3}
{"ticker":"SDRL","date":"2015-01-27","pret":-0.00098,"close":10.5}
{"ticker":"SDRL","date":"2015-01-28","pret":0.0204,"close":10.18}
{"ticker":"SDRL","date":"2015-01-29","pret":-0.02236,"close":10.3}
{"ticker":"SDRL","date":"2015-01-30","pret":-0.00098,"close":10.74}
{"ticker":"SDRL","date":"2015-02-02","pret":0.10723,"close":11.83}
{"ticker":"SDRL","date":"2015-02-03","pret":0.08554,"close":12.81}
{"ticker":"SDRL","date":"2015-02-04","pret":-0.02382,"close":12.16}
{"ticker":"SDRL","date":"2015-02-05","pret":0.03992,"close":12.76}
{"ticker":"SDRL","date":"2015-02-06","pret":0.02212,"close":13.26}
{"ticker":"SDRL","date":"2015-02-09","pret":0.04432,"close":14.34}
{"ticker":"SDRL","date":"2015-02-10","pret":0.03091,"close":13.48}
{"ticker":"SDRL","date":"2015-02-11","pret":-0.07835,"close":13.02}
{"ticker":"SDRL","date":"2015-02-12","pret":0.03087,"close":13.02}
{"ticker":"SDRL","date":"2015-02-13","pret":-0.07166,"close":12.32}
{"ticker":"SDRL","date":"2015-02-17","pret":0.021,"close":12.65}
{"ticker":"SDRL","date":"2015-02-18","pret":0.0016,"close":12.63}
{"ticker":"SDRL","date":"2015-02-19","pret":-0.03409,"close":12.53}
{"ticker":"SDRL","date":"2015-02-20","pret":0.03569,"close":12.34}
{"ticker":"SDRL","date":"2015-02-23","pret":-0.04732,"close":11.95}
{"ticker":"SDRL","date":"2015-02-24","pret":-0.01261,"close":11.59}
{"ticker":"SDRL","date":"2015-02-25","pret":-0.01192,"close":11.75}
{"ticker":"SDRL","date":"2015-02-26","pret":0.0262,"close":11.46}
{"ticker":"SDRL","date":"2015-02-27","pret":-0.05222,"close":11.53}
{"ticker":"SDRL","date":"2015-03-02","pret":-0.01149,"close":10.99}
{"ticker":"SDRL","date":"2015-03-03","pret":-0.00445,"close":11.11}
{"ticker":"SDRL","date":"2015-03-04","pret":-0.02715,"close":10.8}
{"ticker":"SDRL","date":"2015-03-05","pret":-0.00644,"close":10.94}
{"ticker":"SDRL","date":"2015-03-06","pret":0.00552,"close":10.55}
{"ticker":"SDRL","date":"2015-03-09","pret":-0.04412,"close":10.14}
{"ticker":"SDRL","date":"2015-03-10","pret":-0.04917,"close":9.66}
{"ticker":"SDRL","date":"2015-03-11","pret":-0.02967,"close":9.7}
{"ticker":"SDRL","date":"2015-03-12","pret":0.02967,"close":9.68}
{"ticker":"SDRL","date":"2015-03-13","pret":-0.04326,"close":9.12}
{"ticker":"SDRL","date":"2015-03-16","pret":-0.05964,"close":9.15}
{"ticker":"SDRL","date":"2015-03-17","pret":0.0221,"close":8.97}
{"ticker":"SDRL","date":"2015-03-18","pret":-0.0132,"close":9.64}
{"ticker":"SDRL","date":"2015-03-19","pret":0.04016,"close":9.37}
{"ticker":"SDRL","date":"2015-03-20","pret":0.01688,"close":9.83}
{"ticker":"SDRL","date":"2015-03-23","pret":0.05495,"close":9.86}
{"ticker":"SDRL","date":"2015-03-24","pret":-0.01698,"close":9.69}
{"ticker":"SDRL","date":"2015-03-25","pret":-0.01522,"close":10.06}
{"ticker":"SDRL","date":"2015-03-26","pret":0.04889,"close":10.06}
{"ticker":"SDRL","date":"2015-03-27","pret":-0.04481,"close":9.64}
{"ticker":"SDRL","date":"2015-03-30","pret":-0.00921,"close":9.65}
{"ticker":"SDRL","date":"2015-03-31","pret":-0.03557,"close":9.35}
{"ticker":"SDRL","date":"2015-04-01","pret":-0.00213,"close":9.35}
{"ticker":"SDRL","date":"2015-04-02","pret":-0.00428,"close":9.66}
{"ticker":"SDRL","date":"2015-04-06","pret":0.04301,"close":10.32}
{"ticker":"SDRL","date":"2015-04-07","pret":0.06845,"close":10.6}
{"ticker":"SDRL","date":"2015-04-08","pret":0.01711,"close":10.26}
{"ticker":"SDRL","date":"2015-04-09","pret":-0.04137,"close":10.72}
{"ticker":"SDRL","date":"2015-04-10","pret":0.07474,"close":10.77}
{"ticker":"SDRL","date":"2015-04-13","pret":-0.01562,"close":10.8}
{"ticker":"SDRL","date":"2015-04-14","pret":0.02017,"close":11.62}
{"ticker":"SDRL","date":"2015-04-15","pret":0.0743,"close":12.59}
{"ticker":"SDRL","date":"2015-04-16","pret":0.0469,"close":12.26}
{"ticker":"SDRL","date":"2015-04-17","pret":-0.02937,"close":12}
{"ticker":"SDRL","date":"2015-04-20","pret":-0.00915,"close":11.67}
{"ticker":"SDRL","date":"2015-04-21","pret":-0.0194,"close":11.05}
{"ticker":"SDRL","date":"2015-04-22","pret":-0.04709,"close":11.33}
{"ticker":"SDRL","date":"2015-04-23","pret":0.03509,"close":11.65}
{"ticker":"SDRL","date":"2015-04-24","pret":0.00687,"close":11.39}
{"ticker":"SDRL","date":"2015-04-27","pret":-0.04196,"close":11.46}
{"ticker":"SDRL","date":"2015-04-28","pret":0.04282,"close":11.48}
{"ticker":"SDRL","date":"2015-04-29","pret":0.00086,"close":12.16}
{"ticker":"SDRL","date":"2015-04-30","pret":0.07569,"close":13.09}
{"ticker":"SDRL","date":"2015-05-01","pret":0.01728,"close":13.22}
{"ticker":"SDRL","date":"2015-05-04","pret":0.04269,"close":13.32}
{"ticker":"SDRL","date":"2015-05-05","pret":0.02869,"close":14.58}
{"ticker":"SDRL","date":"2015-05-06","pret":0.09998,"close":14.35}
{"ticker":"SDRL","date":"2015-05-07","pret":-0.06157,"close":13.37}
{"ticker":"SDRL","date":"2015-05-08","pret":-0.05302,"close":13.66}
{"ticker":"SDRL","date":"2015-05-11","pret":0.034,"close":13.83}
{"ticker":"SDRL","date":"2015-05-12","pret":0.00497,"close":14.54}
{"ticker":"SDRL","date":"2015-05-13","pret":0.05239,"close":15}
{"ticker":"SDRL","date":"2015-05-14","pret":0.00603,"close":14.08}
{"ticker":"SDRL","date":"2015-05-15","pret":-0.06552,"close":13.82}
{"ticker":"SDRL","date":"2015-05-18","pret":-0.02819,"close":13.41}
{"ticker":"SDRL","date":"2015-05-19","pret":-0.05191,"close":12.91}
{"ticker":"SDRL","date":"2015-05-20","pret":-0.00077,"close":12.8}
{"ticker":"SDRL","date":"2015-05-21","pret":0.01229,"close":13.94}
{"ticker":"SDRL","date":"2015-05-22","pret":0.0204,"close":13.32}
{"ticker":"SDRL","date":"2015-05-26","pret":-0.03889,"close":12.91}
{"ticker":"SDRL","date":"2015-05-27","pret":-0.00702,"close":12.73}
{"ticker":"SDRL","date":"2015-05-28","pret":-0.02057,"close":11.97}
{"ticker":"SDRL","date":"2015-05-29","pret":-0.05504,"close":11.91}
{"ticker":"SDRL","date":"2015-06-01","pret":0.01509,"close":11.86}
{"ticker":"SDRL","date":"2015-06-02","pret":0.00993,"close":12.36}
{"ticker":"SDRL","date":"2015-06-03","pret":0.01472,"close":12.34}
{"ticker":"SDRL","date":"2015-06-04","pret":-0.01307,"close":12.24}
{"ticker":"SDRL","date":"2015-06-05","pret":-0.01826,"close":12.59}
{"ticker":"SDRL","date":"2015-06-08","pret":0.04663,"close":12.32}
{"ticker":"SDRL","date":"2015-06-09","pret":0.00558,"close":12.38}
{"ticker":"SDRL","date":"2015-06-10","pret":0.00555,"close":12.68}
{"ticker":"SDRL","date":"2015-06-11","pret":-0.00475,"close":12.1}
{"ticker":"SDRL","date":"2015-06-12","pret":-0.04633,"close":11.84}
{"ticker":"SDRL","date":"2015-06-15","pret":-0.02698,"close":11.41}
{"ticker":"SDRL","date":"2015-06-16","pret":-0.03125,"close":11.43}
{"ticker":"SDRL","date":"2015-06-17","pret":0.02611,"close":11.29}
{"ticker":"SDRL","date":"2015-06-18","pret":-0.02435,"close":10.87}
{"ticker":"SDRL","date":"2015-06-19","pret":-0.0487,"close":10.66}
{"ticker":"SDRL","date":"2015-06-22","pret":-0.01772,"close":10.87}
{"ticker":"SDRL","date":"2015-06-23","pret":0.00376,"close":10.9}
{"ticker":"SDRL","date":"2015-06-24","pret":0.00561,"close":10.69}
{"ticker":"SDRL","date":"2015-06-25","pret":-0.00654,"close":10.52}
{"ticker":"SDRL","date":"2015-06-26","pret":-0.02758,"close":10.79}
{"ticker":"SDRL","date":"2015-06-29","pret":-0.00193,"close":10.43}
{"ticker":"SDRL","date":"2015-06-30","pret":0.00578,"close":10.34}
{"ticker":"SDRL","date":"2015-07-01","pret":-0.02825,"close":9.79}
{"ticker":"SDRL","date":"2015-07-02","pret":0.00591,"close":10.11}
{"ticker":"SDRL","date":"2015-07-06","pret":-0.04933,"close":9.62}
{"ticker":"SDRL","date":"2015-07-07","pret":-0.02297,"close":9.9}
{"ticker":"SDRL","date":"2015-07-08","pret":0.02503,"close":9.48}
{"ticker":"SDRL","date":"2015-07-09","pret":-0.00103,"close":9.74}
{"ticker":"SDRL","date":"2015-07-10","pret":0.01839,"close":9.38}
{"ticker":"SDRL","date":"2015-07-13","pret":-0.03607,"close":9.81}
{"ticker":"SDRL","date":"2015-07-14","pret":0.02794,"close":10.12}
{"ticker":"SDRL","date":"2015-07-15","pret":0.0172,"close":9.51}
{"ticker":"SDRL","date":"2015-07-16","pret":-0.02026,"close":9.66}
{"ticker":"SDRL","date":"2015-07-17","pret":-0.02382,"close":9.04}
{"ticker":"SDRL","date":"2015-07-20","pret":-0.05827,"close":8.86}
{"ticker":"SDRL","date":"2015-07-21","pret":-0.01455,"close":9.06}
{"ticker":"SDRL","date":"2015-07-22","pret":0.00113,"close":8.86}
{"ticker":"SDRL","date":"2015-07-23","pret":0.01786,"close":9.05}
{"ticker":"SDRL","date":"2015-07-24","pret":-0.01786,"close":8.65}
{"ticker":"SDRL","date":"2015-07-27","pret":-0.05676,"close":8.28}
{"ticker":"SDRL","date":"2015-07-28","pret":0.02356,"close":8.98}
{"ticker":"SDRL","date":"2015-07-29","pret":0.04217,"close":9.61}
{"ticker":"SDRL","date":"2015-07-30","pret":0.06795,"close":9.34}
{"ticker":"SDRL","date":"2015-07-31","pret":-0.03286,"close":8.91}
{"ticker":"SDRL","date":"2015-08-03","pret":-0.07959,"close":8.04}
{"ticker":"SDRL","date":"2015-08-04","pret":-0.02242,"close":7.9}
{"ticker":"SDRL","date":"2015-08-05","pret":-0.01321,"close":7.91}
{"ticker":"SDRL","date":"2015-08-06","pret":-0.03946,"close":8.5}
{"ticker":"SDRL","date":"2015-08-07","pret":0.06572,"close":8.27}
{"ticker":"SDRL","date":"2015-08-10","pret":-0.04333,"close":8.8}
{"ticker":"SDRL","date":"2015-08-11","pret":0.03148,"close":8.64}
{"ticker":"SDRL","date":"2015-08-12","pret":0.04316,"close":8.71}
{"ticker":"SDRL","date":"2015-08-13","pret":-0.03485,"close":8.14}
{"ticker":"SDRL","date":"2015-08-14","pret":-0.04596,"close":7.87}
{"ticker":"SDRL","date":"2015-08-17","pret":-0.01496,"close":7.78}
{"ticker":"SDRL","date":"2015-08-18","pret":-0.02932,"close":7.79}
{"ticker":"SDRL","date":"2015-08-19","pret":-0.01171,"close":7.45}
{"ticker":"SDRL","date":"2015-08-20","pret":-0.02116,"close":7.24}
{"ticker":"SDRL","date":"2015-08-21","pret":-0.01889,"close":6.78}
{"ticker":"SDRL","date":"2015-08-24","pret":-0.14488,"close":6.34}
{"ticker":"SDRL","date":"2015-08-25","pret":0.08307,"close":6.34}
{"ticker":"SDRL","date":"2015-08-26","pret":-0.00436,"close":6.5}
{"ticker":"SDRL","date":"2015-08-27","pret":-0.01762,"close":7.38}
{"ticker":"SDRL","date":"2015-08-28","pret":0.03494,"close":7.9}
{"ticker":"SDRL","date":"2015-08-31","pret":0.07707,"close":8.04}
{"ticker":"SDRL","date":"2015-09-01","pret":-0.01199,"close":7.54}
{"ticker":"SDRL","date":"2015-09-02","pret":0.00801,"close":7.41}
{"ticker":"SDRL","date":"2015-09-03","pret":-0.02696,"close":7.26}
{"ticker":"SDRL","date":"2015-09-04","pret":-0.0235,"close":7.1}
{"ticker":"SDRL","date":"2015-09-08","pret":-0.00843,"close":7.2}
{"ticker":"SDRL","date":"2015-09-09","pret":0.02094,"close":6.88}
{"ticker":"SDRL","date":"2015-09-10","pret":-0.051,"close":6.82}
{"ticker":"SDRL","date":"2015-09-11","pret":-0.05528,"close":6.43}
{"ticker":"SDRL","date":"2015-09-14","pret":-0.02017,"close":6.46}
{"ticker":"SDRL","date":"2015-09-15","pret":0.03542,"close":7.07}
{"ticker":"SDRL","date":"2015-09-16","pret":0.07292,"close":7.51}
{"ticker":"SDRL","date":"2015-09-17","pret":0.03456,"close":7.47}
{"ticker":"SDRL","date":"2015-09-18","pret":-0.03175,"close":6.89}
{"ticker":"SDRL","date":"2015-09-21","pret":-0.02413,"close":7.01}
{"ticker":"SDRL","date":"2015-09-22","pret":-0.03807,"close":6.84}
{"ticker":"SDRL","date":"2015-09-23","pret":0.02651,"close":6.31}
{"ticker":"SDRL","date":"2015-09-24","pret":-0.09125,"close":6.22}
{"ticker":"SDRL","date":"2015-09-25","pret":-0.00639,"close":6.18}
{"ticker":"SDRL","date":"2015-09-28","pret":-0.05264,"close":5.62}
{"ticker":"SDRL","date":"2015-09-29","pret":-0.00848,"close":5.82}
{"ticker":"SDRL","date":"2015-09-30","pret":-0.02066,"close":5.9}
{"ticker":"SDRL","date":"2015-10-01","pret":0.07535,"close":5.89}
{"ticker":"SDRL","date":"2015-10-02","pret":-0.06497,"close":6.15}
{"ticker":"SDRL","date":"2015-10-05","pret":0.11222,"close":6.56}
{"ticker":"SDRL","date":"2015-10-06","pret":0.04365,"close":7.31}
{"ticker":"SDRL","date":"2015-10-07","pret":0.13224,"close":7.68}
{"ticker":"SDRL","date":"2015-10-08","pret":-0.03546,"close":7.49}
{"ticker":"SDRL","date":"2015-10-09","pret":0.05336,"close":7.72}
{"ticker":"SDRL","date":"2015-10-12","pret":-0.02438,"close":7.11}
{"ticker":"SDRL","date":"2015-10-13","pret":-0.1068,"close":7.03}
{"ticker":"SDRL","date":"2015-10-14","pret":0.05892,"close":7.42}
{"ticker":"SDRL","date":"2015-10-15","pret":0.01219,"close":7.65}
{"ticker":"SDRL","date":"2015-10-16","pret":0.02525,"close":7.39}
{"ticker":"SDRL","date":"2015-10-19","pret":-0.09348,"close":6.84}
{"ticker":"SDRL","date":"2015-10-20","pret":-0.01891,"close":6.86}
{"ticker":"SDRL","date":"2015-10-21","pret":-0.01628,"close":6.73}
{"ticker":"SDRL","date":"2015-10-22","pret":0.02068,"close":6.87}
{"ticker":"SDRL","date":"2015-10-23","pret":0.00438,"close":6.74}
{"ticker":"SDRL","date":"2015-10-26","pret":-0.02506,"close":6.48}
{"ticker":"SDRL","date":"2015-10-27","pret":-0.07756,"close":6.16}
{"ticker":"SDRL","date":"2015-10-28","pret":-0.00485,"close":6.37}
{"ticker":"SDRL","date":"2015-10-29","pret":0.00968,"close":6.24}
{"ticker":"SDRL","date":"2015-10-30","pret":0.01592,"close":6.47}
{"ticker":"SDRL","date":"2015-11-02","pret":0.00473,"close":6.72}
{"ticker":"SDRL","date":"2015-11-03","pret":0.07276,"close":7.02}
{"ticker":"SDRL","date":"2015-11-04","pret":0.04712,"close":7.02}
{"ticker":"SDRL","date":"2015-11-05","pret":-0.03984,"close":6.8}
{"ticker":"SDRL","date":"2015-11-06","pret":-0.03245,"close":6.84}
{"ticker":"SDRL","date":"2015-11-09","pret":0.03535,"close":6.72}
{"ticker":"SDRL","date":"2015-11-10","pret":-0.04742,"close":6.64}
{"ticker":"SDRL","date":"2015-11-11","pret":0.00756,"close":6.3}
{"ticker":"SDRL","date":"2015-11-12","pret":-0.07992,"close":6.15}
{"ticker":"SDRL","date":"2015-11-13","pret":-0.02144,"close":6.41}
{"ticker":"SDRL","date":"2015-11-16","pret":0.04402,"close":6.24}
{"ticker":"SDRL","date":"2015-11-17","pret":-0.0048,"close":6}
{"ticker":"SDRL","date":"2015-11-18","pret":0.00957,"close":6.35}
{"ticker":"SDRL","date":"2015-11-19","pret":-0.00477,"close":6.22}
{"ticker":"SDRL","date":"2015-11-20","pret":-0.01284,"close":6.12}
{"ticker":"SDRL","date":"2015-11-23","pret":-0.00162,"close":6.33}
{"ticker":"SDRL","date":"2015-11-24","pret":0.04431,"close":6.48}
{"ticker":"SDRL","date":"2015-11-25","pret":-0.04755,"close":6.37}
{"ticker":"SDRL","date":"2015-11-26"}
{"ticker":"SDRL","date":"2015-11-27","pret":0.00808,"close":6.17}
{"ticker":"SDRL","date":"2015-11-30","pret":-0.02116,"close":6.08}
{"ticker":"SDRL","date":"2015-12-01","pret":-0.01324,"close":6.09}
{"ticker":"SDRL","date":"2015-12-02","pret":-0.02532,"close":5.83}
{"ticker":"SDRL","date":"2015-12-03","pret":0.00681,"close":5.84}
{"ticker":"SDRL","date":"2015-12-04","pret":-0.0487,"close":5.43}
{"ticker":"SDRL","date":"2015-12-07","pret":-0.10714,"close":4.88}
{"ticker":"SDRL","date":"2015-12-08","pret":-0.14264,"close":4.38}
{"ticker":"SDRL","date":"2015-12-09","pret":0.05779,"close":4.33}
{"ticker":"SDRL","date":"2015-12-10","pret":-0.0419,"close":4.37}
{"ticker":"SDRL","date":"2015-12-11","pret":-0.05795,"close":4.16}
{"ticker":"SDRL","date":"2015-12-14","pret":-0.05898,"close":4}
{"ticker":"SDRL","date":"2015-12-15","pret":0.03727,"close":4.22}
{"ticker":"SDRL","date":"2015-12-16","pret":-0.00244,"close":4.23}
{"ticker":"SDRL","date":"2015-12-17"}
{"ticker":"SDRL","date":"2015-12-18","pret":-0.07618,"close":3.67}
{"ticker":"SDRL","date":"2015-12-21","pret":-0.02674,"close":3.65}
{"ticker":"SDRL","date":"2015-12-22","pret":0,"close":3.73}
{"ticker":"SDRL","date":"2015-12-23","pret":0.09062,"close":3.87}
{"ticker":"SDRL","date":"2015-12-24","pret":-0.04817,"close":3.83}
{"ticker":"SDRL","date":"2015-12-28","pret":-0.01571,"close":3.63}
{"ticker":"SDRL","date":"2015-12-29","pret":-0.01596,"close":3.64}
{"ticker":"SDRL","date":"2015-12-30","pret":-0.06364,"close":3.38}
{"ticker":"SDRL","date":"2015-12-31","pret":-0.05582,"close":3.39}
{"ticker":"SDRL","date":"2016-01-04","pret":0.03269,"close":3.47}
{"ticker":"SDRL","date":"2016-01-05","pret":-0.00293,"close":3.29}
{"ticker":"SE","date":"2015-01-02","pret":-0.00575,"close":36.7}
{"ticker":"SE","date":"2015-01-05","pret":-0.00495,"close":34.92}
{"ticker":"SE","date":"2015-01-06","pret":-0.02853,"close":33.93}
{"ticker":"SE","date":"2015-01-07","pret":-0.02558,"close":33.94}
{"ticker":"SE","date":"2015-01-08","pret":-0.00379,"close":34.14}
{"ticker":"SE","date":"2015-01-09","pret":-0.00322,"close":33.67}
{"ticker":"SE","date":"2015-01-12","pret":-0.01804,"close":33.7}
{"ticker":"SE","date":"2015-01-13","pret":0.01216,"close":33.55}
{"ticker":"SE","date":"2015-01-14","pret":-0.01905,"close":33.13}
{"ticker":"SE","date":"2015-01-15","pret":0.00808,"close":32.99}
{"ticker":"SE","date":"2015-01-16","pret":-0.01442,"close":33.37}
{"ticker":"SE","date":"2015-01-20","pret":0.00993,"close":33.22}
{"ticker":"SE","date":"2015-01-21","pret":-0.0012,"close":33.62}
{"ticker":"SE","date":"2015-01-22","pret":0.01754,"close":33.95}
{"ticker":"SE","date":"2015-01-23","pret":0.00705,"close":33.77}
{"ticker":"SE","date":"2015-01-26","pret":-0.01444,"close":33.63}
{"ticker":"SE","date":"2015-01-27","pret":-0.00506,"close":33.39}
{"ticker":"SE","date":"2015-01-28","pret":-0.00389,"close":33}
{"ticker":"SE","date":"2015-01-29","pret":-0.00963,"close":33.4}
{"ticker":"SE","date":"2015-01-30","pret":0.00422,"close":33.44}
{"ticker":"SE","date":"2015-02-02","pret":0.02115,"close":34.17}
{"ticker":"SE","date":"2015-02-03","pret":0.0126,"close":34.94}
{"ticker":"SE","date":"2015-02-04","pret":0.00783,"close":34.67}
{"ticker":"SE","date":"2015-02-05","pret":0.02904,"close":36.21}
{"ticker":"SE","date":"2015-02-06","pret":0.02439,"close":36.21}
{"ticker":"SE","date":"2015-02-09","pret":-0.00632,"close":36.01}
{"ticker":"SE","date":"2015-02-10","pret":-0.0047,"close":36.5}
{"ticker":"SE","date":"2015-02-11","pret":-0.0117,"close":35.81}
{"ticker":"SE","date":"2015-02-12","pret":0.01059,"close":36.2}
{"ticker":"SE","date":"2015-02-13","pret":0.0091,"close":36.81}
{"ticker":"SE","date":"2015-02-17","pret":0.00875,"close":36.78}
{"ticker":"SE","date":"2015-02-18","pret":-0.01095,"close":36.67}
{"ticker":"SE","date":"2015-02-19","pret":-0.00497,"close":36}
{"ticker":"SE","date":"2015-02-20","pret":-0.00388,"close":36.25}
{"ticker":"SE","date":"2015-02-23","pret":0.00139,"close":36.13}
{"ticker":"SE","date":"2015-02-24","pret":0.0036,"close":36.13}
{"ticker":"SE","date":"2015-02-25","pret":-0.00221,"close":36.12}
{"ticker":"SE","date":"2015-02-26","pret":-0.00277,"close":35.41}
{"ticker":"SE","date":"2015-02-27","pret":-0.01483,"close":35.49}
{"ticker":"SE","date":"2015-03-02","pret":-0.00056,"close":35.19}
{"ticker":"SE","date":"2015-03-03","pret":-0.00594,"close":35.32}
{"ticker":"SE","date":"2015-03-04","pret":0.00028,"close":34.99}
{"ticker":"SE","date":"2015-03-05","pret":0.00057,"close":35.68}
{"ticker":"SE","date":"2015-03-06","pret":0.00311,"close":35.32}
{"ticker":"SE","date":"2015-03-09","pret":-0.00396,"close":35.33}
{"ticker":"SE","date":"2015-03-10","pret":-0.00455,"close":34.81}
{"ticker":"SE","date":"2015-03-11","pret":-0.01175,"close":34.02}
{"ticker":"SE","date":"2015-03-12","pret":-0.01452,"close":34.14}
{"ticker":"SE","date":"2015-03-13","pret":-0.00469,"close":33.8}
{"ticker":"SE","date":"2015-03-16","pret":-0.00797,"close":34.11}
{"ticker":"SE","date":"2015-03-17","pret":0.00679,"close":34.4}
{"ticker":"SE","date":"2015-03-18","pret":0.00996,"close":35.7}
{"ticker":"SE","date":"2015-03-19","pret":0.03014,"close":35.15}
{"ticker":"SE","date":"2015-03-20","pret":0.00085,"close":35.94}
{"ticker":"SE","date":"2015-03-23","pret":0.01486,"close":36}
{"ticker":"SE","date":"2015-03-24","pret":0.00195,"close":35.85}
{"ticker":"SE","date":"2015-03-25","pret":-0.00028,"close":36.35}
{"ticker":"SE","date":"2015-03-26","pret":0.01844,"close":35.98}
{"ticker":"SE","date":"2015-03-27","pret":-0.02262,"close":36.04}
{"ticker":"SE","date":"2015-03-30","pret":0.01303,"close":36.66}
{"ticker":"SE","date":"2015-03-31","pret":0.0044,"close":36.17}
{"ticker":"SE","date":"2015-04-01","pret":-0.0066,"close":35.73}
{"ticker":"SE","date":"2015-04-02","pret":-0.01642,"close":36.06}
{"ticker":"SE","date":"2015-04-06","pret":0.01227,"close":36.63}
{"ticker":"SE","date":"2015-04-07","pret":0.01595,"close":36.79}
{"ticker":"SE","date":"2015-04-08","pret":0.00652,"close":36.73}
{"ticker":"SE","date":"2015-04-09","pret":-0.00462,"close":37.13}
{"ticker":"SE","date":"2015-04-10","pret":0.00948,"close":37.11}
{"ticker":"SE","date":"2015-04-13","pret":0.00726,"close":37.03}
{"ticker":"SE","date":"2015-04-14","pret":-0.00564,"close":37.43}
{"ticker":"SE","date":"2015-04-15","pret":0.01284,"close":38.28}
{"ticker":"SE","date":"2015-04-16","pret":0.01373,"close":38.12}
{"ticker":"SE","date":"2015-04-17","pret":-0.00684,"close":37.85}
{"ticker":"SE","date":"2015-04-20","pret":0.00079,"close":37.95}
{"ticker":"SE","date":"2015-04-21","pret":0.00184,"close":37.56}
{"ticker":"SE","date":"2015-04-22","pret":-0.00713,"close":37.82}
{"ticker":"SE","date":"2015-04-23","pret":0.00423,"close":38.06}
{"ticker":"SE","date":"2015-04-24","pret":0.00211,"close":37.79}
{"ticker":"SE","date":"2015-04-27","pret":0.00026,"close":37.7}
{"ticker":"SE","date":"2015-04-28","pret":-0.00475,"close":37.8}
{"ticker":"SE","date":"2015-04-29","pret":-0.00398,"close":37.7}
{"ticker":"SE","date":"2015-04-30","pret":0.00318,"close":37.25}
{"ticker":"SE","date":"2015-05-01","pret":-0.01253,"close":37.48}
{"ticker":"SE","date":"2015-05-04","pret":0.00802,"close":37.27}
{"ticker":"SE","date":"2015-05-05","pret":-0.0048,"close":36.88}
{"ticker":"SE","date":"2015-05-06","pret":-0.01075,"close":36.38}
{"ticker":"SE","date":"2015-05-07","pret":-0.01635,"close":36.09}
{"ticker":"SE","date":"2015-05-08","pret":0.00192,"close":37.03}
{"ticker":"SE","date":"2015-05-11","pret":0.00683,"close":36.03}
{"ticker":"SE","date":"2015-05-12","pret":-0.0198,"close":36.28}
{"ticker":"SE","date":"2015-05-13","pret":0.01708,"close":36.27}
{"ticker":"SE","date":"2015-05-14","pret":0,"close":36.41}
{"ticker":"SE","date":"2015-05-15","pret":-0.00823,"close":36.55}
{"ticker":"SE","date":"2015-05-18","pret":0.00549,"close":36.33}
{"ticker":"SE","date":"2015-05-19","pret":-0.00908,"close":35.88}
{"ticker":"SE","date":"2015-05-20","pret":-0.01279,"close":35.89}
{"ticker":"SE","date":"2015-05-21","pret":0.00892,"close":36.18}
{"ticker":"SE","date":"2015-05-22","pret":-0.00194,"close":36.1}
{"ticker":"SE","date":"2015-05-26","pret":-0.0025,"close":35.19}
{"ticker":"SE","date":"2015-05-27","pret":-0.01856,"close":35.52}
{"ticker":"SE","date":"2015-05-28","pret":0.00283,"close":35.01}
{"ticker":"SE","date":"2015-05-29","pret":-0.00767,"close":35.17}
{"ticker":"SE","date":"2015-06-01","pret":0.00398,"close":34.67}
{"ticker":"SE","date":"2015-06-02","pret":-0.01229,"close":34.92}
{"ticker":"SE","date":"2015-06-03","pret":0.00086,"close":34.81}
{"ticker":"SE","date":"2015-06-04","pret":-0.00519,"close":34.23}
{"ticker":"SE","date":"2015-06-05","pret":-0.01572,"close":34.08}
{"ticker":"SE","date":"2015-06-08","pret":-0.00412,"close":33.82}
{"ticker":"SE","date":"2015-06-09","pret":0.00558,"close":33.83}
{"ticker":"SE","date":"2015-06-10","pret":0.00059,"close":33.68}
{"ticker":"SE","date":"2015-06-11","pret":-0.01238,"close":33.16}
{"ticker":"SE","date":"2015-06-12","pret":-0.02127,"close":32.94}
{"ticker":"SE","date":"2015-06-15","pret":-0.00852,"close":32.95}
{"ticker":"SE","date":"2015-06-16","pret":0.00579,"close":32.91}
{"ticker":"SE","date":"2015-06-17","pret":0.00334,"close":33.02}
{"ticker":"SE","date":"2015-06-18","pret":0.0006,"close":33}
{"ticker":"SE","date":"2015-06-19","pret":-0.00546,"close":32.65}
{"ticker":"SE","date":"2015-06-22","pret":0.00304,"close":33.05}
{"ticker":"SE","date":"2015-06-23","pret":0.00303,"close":33.4}
{"ticker":"SE","date":"2015-06-24","pret":0.00422,"close":33.23}
{"ticker":"SE","date":"2015-06-25","pret":-0.0006,"close":32.55}
{"ticker":"SE","date":"2015-06-26","pret":-0.02008,"close":32.8}
{"ticker":"SE","date":"2015-06-29","pret":-0.00431,"close":32.21}
{"ticker":"SE","date":"2015-06-30","pret":0.00523,"close":32.6}
{"ticker":"SE","date":"2015-07-01","pret":0.00826,"close":31.85}
{"ticker":"SE","date":"2015-07-02","pret":-0.03218,"close":31.93}
{"ticker":"SE","date":"2015-07-06","pret":-0.00726,"close":31.1}
{"ticker":"SE","date":"2015-07-07","pret":-0.01307,"close":31.73}
{"ticker":"SE","date":"2015-07-08","pret":0.01497,"close":31.04}
{"ticker":"SE","date":"2015-07-09","pret":-0.00507,"close":31.08}
{"ticker":"SE","date":"2015-07-10","pret":-0.00446,"close":31.28}
{"ticker":"SE","date":"2015-07-13","pret":0.00509,"close":31.83}
{"ticker":"SE","date":"2015-07-14","pret":0.00948,"close":31.94}
{"ticker":"SE","date":"2015-07-15","pret":-0.00126,"close":31.12}
{"ticker":"SE","date":"2015-07-16","pret":-0.01332,"close":31.29}
{"ticker":"SE","date":"2015-07-17","pret":-0.00512,"close":30.41}
{"ticker":"SE","date":"2015-07-20","pret":-0.0237,"close":30}
{"ticker":"SE","date":"2015-07-21","pret":-0.01456,"close":30.08}
{"ticker":"SE","date":"2015-07-22","pret":-0.00067,"close":29.46}
{"ticker":"SE","date":"2015-07-23","pret":-0.01445,"close":29.67}
{"ticker":"SE","date":"2015-07-24","pret":0.00574,"close":29.31}
{"ticker":"SE","date":"2015-07-27","pret":-0.02452,"close":29.21}
{"ticker":"SE","date":"2015-07-28","pret":0.00893,"close":30.04}
{"ticker":"SE","date":"2015-07-29","pret":0.02264,"close":30.53}
{"ticker":"SE","date":"2015-07-30","pret":0.01919,"close":30.36}
{"ticker":"SE","date":"2015-07-31","pret":-0.0079,"close":30.26}
{"ticker":"SE","date":"2015-08-03","pret":-0.00829,"close":29.27}
{"ticker":"SE","date":"2015-08-04","pret":-0.02053,"close":28.97}
{"ticker":"SE","date":"2015-08-05","pret":0.00204,"close":28.96}
{"ticker":"SE","date":"2015-08-06","pret":-0.0147,"close":29.33}
{"ticker":"SE","date":"2015-08-07","pret":0.00275,"close":29.2}
{"ticker":"SE","date":"2015-08-10","pret":-0.00724,"close":30.05}
{"ticker":"SE","date":"2015-08-11","pret":0.0246,"close":29.99}
{"ticker":"SE","date":"2015-08-12","pret":0.01074,"close":30.79}
{"ticker":"SE","date":"2015-08-13","pret":0.03058,"close":30.13}
{"ticker":"SE","date":"2015-08-14","pret":-0.02459,"close":30.1}
{"ticker":"SE","date":"2015-08-17","pret":-0.00299,"close":29.95}
{"ticker":"SE","date":"2015-08-18","pret":-0.003,"close":29.46}
{"ticker":"SE","date":"2015-08-19","pret":-0.01922,"close":28.96}
{"ticker":"SE","date":"2015-08-20","pret":-0.01474,"close":28.22}
{"ticker":"SE","date":"2015-08-21","pret":-0.03051,"close":27.72}
{"ticker":"SE","date":"2015-08-24","pret":-0.0474,"close":26.64}
{"ticker":"SE","date":"2015-08-25","pret":0.02871,"close":26.13}
{"ticker":"SE","date":"2015-08-26","pret":-0.02387,"close":27.14}
{"ticker":"SE","date":"2015-08-27","pret":0.02314,"close":28.14}
{"ticker":"SE","date":"2015-08-28","pret":0.01906,"close":28.88}
{"ticker":"SE","date":"2015-08-31","pret":0.0201,"close":29.07}
{"ticker":"SE","date":"2015-09-01","pret":-0.01442,"close":27.92}
{"ticker":"SE","date":"2015-09-02","pret":0.00106,"close":28.05}
{"ticker":"SE","date":"2015-09-03","pret":-0.00142,"close":28.24}
{"ticker":"SE","date":"2015-09-04","pret":-0.01716,"close":27.87}
{"ticker":"SE","date":"2015-09-08","pret":0.01786,"close":28.67}
{"ticker":"SE","date":"2015-09-09","pret":0.01825,"close":27.85}
{"ticker":"SE","date":"2015-09-10","pret":-0.0225,"close":27.89}
{"ticker":"SE","date":"2015-09-11","pret":-0.00893,"close":27.28}
{"ticker":"SE","date":"2015-09-14","pret":-0.02617,"close":27.13}
{"ticker":"SE","date":"2015-09-15","pret":0.00368,"close":27.8}
{"ticker":"SE","date":"2015-09-16","pret":0.02286,"close":28.35}
{"ticker":"SE","date":"2015-09-17","pret":0.01742,"close":28.5}
{"ticker":"SE","date":"2015-09-18","pret":-0.01134,"close":27.92}
{"ticker":"SE","date":"2015-09-21","pret":0,"close":28.26}
{"ticker":"SE","date":"2015-09-22","pret":-0.005,"close":28.03}
{"ticker":"SE","date":"2015-09-23","pret":0.01034,"close":27.42}
{"ticker":"SE","date":"2015-09-24","pret":-0.03354,"close":27.34}
{"ticker":"SE","date":"2015-09-25","pret":0.01312,"close":27.76}
{"ticker":"SE","date":"2015-09-28","pret":-0.00472,"close":26.46}
{"ticker":"SE","date":"2015-09-29","pret":-0.0329,"close":25.34}
{"ticker":"SE","date":"2015-09-30","pret":-0.03674,"close":26.27}
{"ticker":"SE","date":"2015-10-01","pret":0.03524,"close":26.94}
{"ticker":"SE","date":"2015-10-02","pret":0.00376,"close":28.25}
{"ticker":"SE","date":"2015-10-05","pret":0.06496,"close":29.44}
{"ticker":"SE","date":"2015-10-06","pret":0.0325,"close":29.4}
{"ticker":"SE","date":"2015-10-07","pret":0.01552,"close":30.11}
{"ticker":"SE","date":"2015-10-08","pret":0.00134,"close":30.38}
{"ticker":"SE","date":"2015-10-09","pret":0.01757,"close":29.85}
{"ticker":"SE","date":"2015-10-12","pret":-0.01657,"close":29.35}
{"ticker":"SE","date":"2015-10-13","pret":-0.03019,"close":29.04}
{"ticker":"SE","date":"2015-10-14","pret":-0.00069,"close":28.96}
{"ticker":"SE","date":"2015-10-15","pret":0.00138,"close":29.31}
{"ticker":"SE","date":"2015-10-16","pret":0.02044,"close":29.35}
{"ticker":"SE","date":"2015-10-19","pret":-0.02458,"close":29.11}
{"ticker":"SE","date":"2015-10-20","pret":0.00173,"close":28.98}
{"ticker":"SE","date":"2015-10-21","pret":-0.00103,"close":28.74}
{"ticker":"SE","date":"2015-10-22","pret":-0.0045,"close":28.5}
{"ticker":"SE","date":"2015-10-23","pret":-0.01292,"close":28.77}
{"ticker":"SE","date":"2015-10-26","pret":0.0077,"close":28.06}
{"ticker":"SE","date":"2015-10-27","pret":-0.02793,"close":27.71}
{"ticker":"SE","date":"2015-10-28","pret":-0.00215,"close":28.24}
{"ticker":"SE","date":"2015-10-29","pret":0.00966,"close":28.49}
{"ticker":"SE","date":"2015-10-30","pret":0.01519,"close":28.57}
{"ticker":"SE","date":"2015-11-02","pret":-0.00598,"close":28.79}
{"ticker":"SE","date":"2015-11-03","pret":0.01748,"close":29.35}
{"ticker":"SE","date":"2015-11-04","pret":-0.00312,"close":28.76}
{"ticker":"SE","date":"2015-11-05","pret":-0.00139,"close":28.36}
{"ticker":"SE","date":"2015-11-06","pret":-0.01296,"close":27.96}
{"ticker":"SE","date":"2015-11-09","pret":-0.01456,"close":27.75}
{"ticker":"SE","date":"2015-11-10","pret":-0.0239,"close":27.04}
{"ticker":"SE","date":"2015-11-11","pret":-0.01068,"close":26.83}
{"ticker":"SE","date":"2015-11-12","pret":-0.01945,"close":26.39}
{"ticker":"SE","date":"2015-11-13","pret":-0.0072,"close":26.31}
{"ticker":"SE","date":"2015-11-16","pret":0.00342,"close":27.41}
{"ticker":"SE","date":"2015-11-17","pret":0.03684,"close":27.27}
{"ticker":"SE","date":"2015-11-18","pret":-0.00073,"close":27.5}
{"ticker":"SE","date":"2015-11-19","pret":0.0062,"close":27.28}
{"ticker":"SE","date":"2015-11-20","pret":-0.00949,"close":26.69}
{"ticker":"SE","date":"2015-11-23","pret":-0.02413,"close":26.94}
{"ticker":"SE","date":"2015-11-24","pret":0.006,"close":27.28}
{"ticker":"SE","date":"2015-11-25","pret":0.01078,"close":26.99}
{"ticker":"SE","date":"2015-11-26"}
{"ticker":"SE","date":"2015-11-27","pret":-0.00966,"close":26.63}
{"ticker":"SE","date":"2015-11-30","pret":-0.00411,"close":26.2}
{"ticker":"SE","date":"2015-12-01","pret":-0.01662,"close":26.2}
{"ticker":"SE","date":"2015-12-02","pret":-0.01072,"close":25.33}
{"ticker":"SE","date":"2015-12-03","pret":-0.01983,"close":24.64}
{"ticker":"SE","date":"2015-12-04","pret":-0.0413,"close":23.56}
{"ticker":"SE","date":"2015-12-07","pret":-0.06905,"close":22.06}
{"ticker":"SE","date":"2015-12-08","pret":-0.04899,"close":22.3}
{"ticker":"SE","date":"2015-12-09","pret":0.04239,"close":23.94}
{"ticker":"SE","date":"2015-12-10","pret":0.05288,"close":23.57}
{"ticker":"SE","date":"2015-12-11","pret":-0.02674,"close":22.71}
{"ticker":"SE","date":"2015-12-14","pret":-0.03101,"close":22.84}
{"ticker":"SE","date":"2015-12-15","pret":0.02324,"close":23.21}
{"ticker":"SE","date":"2015-12-16","pret":0.00346,"close":23.92}
{"ticker":"SE","date":"2015-12-17"}
{"ticker":"SE","date":"2015-12-18","pret":-0.01392,"close":21.97}
{"ticker":"SE","date":"2015-12-21","pret":-0.03114,"close":22.45}
{"ticker":"SE","date":"2015-12-22","pret":0.01658,"close":22.85}
{"ticker":"SE","date":"2015-12-23","pret":0.03751,"close":23.95}
{"ticker":"SE","date":"2015-12-24","pret":0.02453,"close":23.86}
{"ticker":"SE","date":"2015-12-28","pret":-0.01558,"close":23.73}
{"ticker":"SE","date":"2015-12-29","pret":0.02099,"close":23.77}
{"ticker":"SE","date":"2015-12-30","pret":-0.02908,"close":23.73}
{"ticker":"SE","date":"2015-12-31","pret":0.00767,"close":23.94}
{"ticker":"SE","date":"2016-01-04","pret":0.01934,"close":24.74}
{"ticker":"SE","date":"2016-01-05","pret":0.03357,"close":25.15}
{"ticker":"SEAC","date":"2015-01-02","pret":-0.00623,"close":6.27}
{"ticker":"SEAC","date":"2015-01-05","pret":-0.02372,"close":6.17}
{"ticker":"SEAC","date":"2015-01-06","pret":-0.00965,"close":6.2}
{"ticker":"SEAC","date":"2015-01-07","pret":0.00323,"close":6.19}
{"ticker":"SEAC","date":"2015-01-08","pret":0.00482,"close":6.44}
{"ticker":"SEAC","date":"2015-01-09","pret":0.02999,"close":6.61}
{"ticker":"SEAC","date":"2015-01-12","pret":0.02458,"close":6.62}
{"ticker":"SEAC","date":"2015-01-13","pret":0.01506,"close":6.53}
{"ticker":"SEAC","date":"2015-01-14","pret":-0.03808,"close":6.44}
{"ticker":"SEAC","date":"2015-01-15","pret":0.00465,"close":6.25}
{"ticker":"SEAC","date":"2015-01-16","pret":-0.0378,"close":6.56}
{"ticker":"SEAC","date":"2015-01-20","pret":0.1151,"close":7.25}
{"ticker":"SEAC","date":"2015-01-21","pret":0.0379,"close":7.08}
{"ticker":"SEAC","date":"2015-01-22","pret":-0.02088,"close":7.45}
{"ticker":"SEAC","date":"2015-01-23","pret":0.04671,"close":7.44}
{"ticker":"SEAC","date":"2015-01-26","pret":-0.00404,"close":7.18}
{"ticker":"SEAC","date":"2015-01-27","pret":-0.03149,"close":7.11}
{"ticker":"SEAC","date":"2015-01-28","pret":-0.00418,"close":7.04}
{"ticker":"SEAC","date":"2015-01-29","pret":-0.01406,"close":7.27}
{"ticker":"SEAC","date":"2015-01-30","pret":0.01825,"close":7.06}
{"ticker":"SEAC","date":"2015-02-02","pret":-0.01825,"close":7.12}
{"ticker":"SEAC","date":"2015-02-03","pret":0.01406,"close":7.28}
{"ticker":"SEAC","date":"2015-02-04","pret":0.01111,"close":7.3}
{"ticker":"SEAC","date":"2015-02-05","pret":0.01099,"close":7.43}
{"ticker":"SEAC","date":"2015-02-06","pret":0.0176,"close":7.35}
{"ticker":"SEAC","date":"2015-02-09","pret":-0.01624,"close":7.18}
{"ticker":"SEAC","date":"2015-02-10","pret":-0.01651,"close":7.2}
{"ticker":"SEAC","date":"2015-02-11","pret":-0.00556,"close":7.2}
{"ticker":"SEAC","date":"2015-02-12","pret":0.0111,"close":7.45}
{"ticker":"SEAC","date":"2015-02-13","pret":0.02721,"close":7.49}
{"ticker":"SEAC","date":"2015-02-17","pret":0.00669,"close":7.29}
{"ticker":"SEAC","date":"2015-02-18","pret":-0.01072,"close":7.62}
{"ticker":"SEAC","date":"2015-02-19","pret":0.02265,"close":7.69}
{"ticker":"SEAC","date":"2015-02-20","pret":0.01569,"close":7.7}
{"ticker":"SEAC","date":"2015-02-23","pret":0,"close":7.51}
{"ticker":"SEAC","date":"2015-02-24","pret":-0.02762,"close":7.39}
{"ticker":"SEAC","date":"2015-02-25","pret":-0.01884,"close":7.59}
{"ticker":"SEAC","date":"2015-02-26","pret":0.02813,"close":7.6}
{"ticker":"SEAC","date":"2015-02-27","pret":0.00264,"close":7.55}
{"ticker":"SEAC","date":"2015-03-02","pret":-0.00264,"close":7.66}
{"ticker":"SEAC","date":"2015-03-03","pret":0.00789,"close":7.47}
{"ticker":"SEAC","date":"2015-03-04","pret":-0.02656,"close":7.35}
{"ticker":"SEAC","date":"2015-03-05","pret":-0.01083,"close":7.3}
{"ticker":"SEAC","date":"2015-03-06","pret":-0.01094,"close":7.35}
{"ticker":"SEAC","date":"2015-03-09","pret":0.01772,"close":7.5}
{"ticker":"SEAC","date":"2015-03-10","pret":0.00539,"close":7.43}
{"ticker":"SEAC","date":"2015-03-11","pret":0.00134,"close":7.54}
{"ticker":"SEAC","date":"2015-03-12","pret":0.01862,"close":7.7}
{"ticker":"SEAC","date":"2015-03-13","pret":0.01569,"close":7.77}
{"ticker":"SEAC","date":"2015-03-16","pret":0.01161,"close":7.71}
{"ticker":"SEAC","date":"2015-03-17","pret":-0.01681,"close":7.76}
{"ticker":"SEAC","date":"2015-03-18","pret":0.01038,"close":7.85}
{"ticker":"SEAC","date":"2015-03-19","pret":0.01155,"close":7.85}
{"ticker":"SEAC","date":"2015-03-20","pret":0.00128,"close":7.87}
{"ticker":"SEAC","date":"2015-03-23","pret":0.01642,"close":8.35}
{"ticker":"SEAC","date":"2015-03-24","pret":0.04292,"close":8.34}
{"ticker":"SEAC","date":"2015-03-25","pret":0.0024,"close":8.19}
{"ticker":"SEAC","date":"2015-03-26","pret":-0.02057,"close":8.15}
{"ticker":"SEAC","date":"2015-03-27","pret":-0.0049,"close":7.83}
{"ticker":"SEAC","date":"2015-03-30","pret":-0.035,"close":7.8}
{"ticker":"SEAC","date":"2015-03-31","pret":-0.01409,"close":7.85}
{"ticker":"SEAC","date":"2015-04-01","pret":0.00771,"close":8}
{"ticker":"SEAC","date":"2015-04-02","pret":-0.06753,"close":6.95}
{"ticker":"SEAC","date":"2015-04-06","pret":-0.05202,"close":6.53}
{"ticker":"SEAC","date":"2015-04-07","pret":-0.06406,"close":6.42}
{"ticker":"SEAC","date":"2015-04-08","pret":-0.01707,"close":6.36}
{"ticker":"SEAC","date":"2015-04-09","pret":-0.00314,"close":6.35}
{"ticker":"SEAC","date":"2015-04-10","pret":0,"close":6.38}
{"ticker":"SEAC","date":"2015-04-13","pret":0.0202,"close":6.48}
{"ticker":"SEAC","date":"2015-04-14","pret":-0.00308,"close":6.65}
{"ticker":"SEAC","date":"2015-04-15","pret":0.0289,"close":6.66}
{"ticker":"SEAC","date":"2015-04-16","pret":-0.01055,"close":6.51}
{"ticker":"SEAC","date":"2015-04-17","pret":-0.00608,"close":6.74}
{"ticker":"SEAC","date":"2015-04-20","pret":0.03003,"close":6.84}
{"ticker":"SEAC","date":"2015-04-21","pret":0.0176,"close":6.98}
{"ticker":"SEAC","date":"2015-04-22","pret":0.01872,"close":7.23}
{"ticker":"SEAC","date":"2015-04-23","pret":0.02674,"close":7.08}
{"ticker":"SEAC","date":"2015-04-24","pret":-0.01399,"close":6.88}
{"ticker":"SEAC","date":"2015-04-27","pret":-0.03439,"close":6.89}
{"ticker":"SEAC","date":"2015-04-28","pret":0.00726,"close":7}
{"ticker":"SEAC","date":"2015-04-29","pret":0.00865,"close":6.91}
{"ticker":"SEAC","date":"2015-04-30","pret":-0.01591,"close":6.71}
{"ticker":"SEAC","date":"2015-05-01","pret":-0.0236,"close":6.9}
{"ticker":"SEAC","date":"2015-05-04","pret":0.03086,"close":6.94}
{"ticker":"SEAC","date":"2015-05-05","pret":0.00145,"close":7.01}
{"ticker":"SEAC","date":"2015-05-06","pret":0.01577,"close":7.01}
{"ticker":"SEAC","date":"2015-05-07","pret":-0.00714,"close":7}
{"ticker":"SEAC","date":"2015-05-08","pret":0.01422,"close":7.03}
{"ticker":"SEAC","date":"2015-05-11","pret":-0.00994,"close":7.06}
{"ticker":"SEAC","date":"2015-05-12","pret":0.00427,"close":7.01}
{"ticker":"SEAC","date":"2015-05-13","pret":-0.00284,"close":7}
{"ticker":"SEAC","date":"2015-05-14","pret":0,"close":7.01}
{"ticker":"SEAC","date":"2015-05-15","pret":-0.00285,"close":6.95}
{"ticker":"SEAC","date":"2015-05-18","pret":-0.01005,"close":7.01}
{"ticker":"SEAC","date":"2015-05-19","pret":0.01148,"close":6.82}
{"ticker":"SEAC","date":"2015-05-20","pret":-0.02748,"close":6.82}
{"ticker":"SEAC","date":"2015-05-21","pret":0.00146,"close":6.75}
{"ticker":"SEAC","date":"2015-05-22","pret":-0.01178,"close":6.87}
{"ticker":"SEAC","date":"2015-05-26","pret":0.01616,"close":6.87}
{"ticker":"SEAC","date":"2015-05-27","pret":0.00146,"close":6.82}
{"ticker":"SEAC","date":"2015-05-28","pret":-0.00877,"close":6.88}
{"ticker":"SEAC","date":"2015-05-29","pret":0.00732,"close":6.76}
{"ticker":"SEAC","date":"2015-06-01","pret":-0.01026,"close":6.71}
{"ticker":"SEAC","date":"2015-06-02","pret":-0.01933,"close":7.07}
{"ticker":"SEAC","date":"2015-06-03","pret":0.06538,"close":7.25}
{"ticker":"SEAC","date":"2015-06-04","pret":0.01258,"close":7.06}
{"ticker":"SEAC","date":"2015-06-05","pret":0.04481,"close":7.58}
{"ticker":"SEAC","date":"2015-06-08","pret":0.00925,"close":7.53}
{"ticker":"SEAC","date":"2015-06-09","pret":-0.01058,"close":7.5}
{"ticker":"SEAC","date":"2015-06-10","pret":0.00398,"close":7.78}
{"ticker":"SEAC","date":"2015-06-11","pret":0.03129,"close":7.69}
{"ticker":"SEAC","date":"2015-06-12","pret":-0.01292,"close":7.65}
{"ticker":"SEAC","date":"2015-06-15","pret":-0.00522,"close":7.86}
{"ticker":"SEAC","date":"2015-06-16","pret":0.02326,"close":7.78}
{"ticker":"SEAC","date":"2015-06-17","pret":-0.00256,"close":7.75}
{"ticker":"SEAC","date":"2015-06-18","pret":-0.00771,"close":7.73}
{"ticker":"SEAC","date":"2015-06-19","pret":-0.00647,"close":7.51}
{"ticker":"SEAC","date":"2015-06-22","pret":-0.021,"close":7.56}
{"ticker":"SEAC","date":"2015-06-23","pret":0.00661,"close":7.65}
{"ticker":"SEAC","date":"2015-06-24","pret":0.00657,"close":7.49}
{"ticker":"SEAC","date":"2015-06-25","pret":-0.01716,"close":7.39}
{"ticker":"SEAC","date":"2015-06-26","pret":-0.01746,"close":7.35}
{"ticker":"SEAC","date":"2015-06-29","pret":-0.01639,"close":7.03}
{"ticker":"SEAC","date":"2015-06-30","pret":-0.02794,"close":7.01}
{"ticker":"SEAC","date":"2015-07-01","pret":0.00424,"close":7.09}
{"ticker":"SEAC","date":"2015-07-02","pret":0.00282,"close":7.14}
{"ticker":"SEAC","date":"2015-07-06","pret":-0.00423,"close":7.06}
{"ticker":"SEAC","date":"2015-07-07","pret":0,"close":7.1}
{"ticker":"SEAC","date":"2015-07-08","pret":-0.00283,"close":6.9}
{"ticker":"SEAC","date":"2015-07-09","pret":-0.00996,"close":6.95}
{"ticker":"SEAC","date":"2015-07-10","pret":0.00286,"close":7.09}
{"ticker":"SEAC","date":"2015-07-13","pret":0.01838,"close":7.17}
{"ticker":"SEAC","date":"2015-07-14","pret":0.00419,"close":7.22}
{"ticker":"SEAC","date":"2015-07-15","pret":0.00279,"close":7.24}
{"ticker":"SEAC","date":"2015-07-16","pret":0.01381,"close":7.29}
{"ticker":"SEAC","date":"2015-07-17","pret":0.00411,"close":7.48}
{"ticker":"SEAC","date":"2015-07-20","pret":0.01894,"close":7.46}
{"ticker":"SEAC","date":"2015-07-21","pret":-0.00134,"close":7.46}
{"ticker":"SEAC","date":"2015-07-22","pret":0,"close":7.46}
{"ticker":"SEAC","date":"2015-07-23","pret":0.00134,"close":7.45}
{"ticker":"SEAC","date":"2015-07-24","pret":-0.00134,"close":7.2}
{"ticker":"SEAC","date":"2015-07-27","pret":-0.03831,"close":6.92}
{"ticker":"SEAC","date":"2015-07-28","pret":-0.03405,"close":6.91}
{"ticker":"SEAC","date":"2015-07-29","pret":-0.01747,"close":6.8}
{"ticker":"SEAC","date":"2015-07-30","pret":-0.00737,"close":6.85}
{"ticker":"SEAC","date":"2015-07-31","pret":0.01614,"close":6.89}
{"ticker":"SEAC","date":"2015-08-03","pret":0.00291,"close":6.73}
{"ticker":"SEAC","date":"2015-08-04","pret":-0.01905,"close":6.7}
{"ticker":"SEAC","date":"2015-08-05","pret":-0.00148,"close":6.65}
{"ticker":"SEAC","date":"2015-08-06","pret":-0.01042,"close":6.5}
{"ticker":"SEAC","date":"2015-08-07","pret":-0.03349,"close":6.44}
{"ticker":"SEAC","date":"2015-08-10","pret":0.00155,"close":6.63}
{"ticker":"SEAC","date":"2015-08-11","pret":0.01989,"close":6.57}
{"ticker":"SEAC","date":"2015-08-12","pret":-0.00608,"close":6.35}
{"ticker":"SEAC","date":"2015-08-13","pret":-0.03096,"close":6.15}
{"ticker":"SEAC","date":"2015-08-14","pret":-0.04174,"close":6.29}
{"ticker":"SEAC","date":"2015-08-17","pret":0.02749,"close":6.05}
{"ticker":"SEAC","date":"2015-08-18","pret":-0.03407,"close":6.01}
{"ticker":"SEAC","date":"2015-08-19","pret":-0.01329,"close":5.9}
{"ticker":"SEAC","date":"2015-08-20","pret":-0.02198,"close":5.8}
{"ticker":"SEAC","date":"2015-08-21","pret":-0.02949,"close":5.85}
{"ticker":"SEAC","date":"2015-08-24","pret":0.01399,"close":5.89}
{"ticker":"SEAC","date":"2015-08-25","pret":0.04912,"close":5.81}
{"ticker":"SEAC","date":"2015-08-26","pret":-0.02003,"close":5.93}
{"ticker":"SEAC","date":"2015-08-27","pret":0.00168,"close":5.82}
{"ticker":"SEAC","date":"2015-08-28","pret":-0.0273,"close":5.9}
{"ticker":"SEAC","date":"2015-08-31","pret":0.01375,"close":6.04}
{"ticker":"SEAC","date":"2015-09-01","pret":0.01019,"close":5.82}
{"ticker":"SEAC","date":"2015-09-02","pret":-0.00848,"close":5.84}
{"ticker":"SEAC","date":"2015-09-03","pret":0.10195,"close":6.41}
{"ticker":"SEAC","date":"2015-09-04","pret":-0.02808,"close":6.39}
{"ticker":"SEAC","date":"2015-09-08","pret":0.02036,"close":6.5}
{"ticker":"SEAC","date":"2015-09-09","pret":0.01079,"close":6.28}
{"ticker":"SEAC","date":"2015-09-10","pret":-0.04229,"close":6.28}
{"ticker":"SEAC","date":"2015-09-11","pret":-0.00481,"close":6.25}
{"ticker":"SEAC","date":"2015-09-14","pret":0.00641,"close":6.24}
{"ticker":"SEAC","date":"2015-09-15","pret":-0.0032,"close":6.3}
{"ticker":"SEAC","date":"2015-09-16","pret":0.00798,"close":6.17}
{"ticker":"SEAC","date":"2015-09-17","pret":-0.02577,"close":6.14}
{"ticker":"SEAC","date":"2015-09-18","pret":-0.01314,"close":6.37}
{"ticker":"SEAC","date":"2015-09-21","pret":0.06247,"close":6.53}
{"ticker":"SEAC","date":"2015-09-22","pret":0.00619,"close":6.34}
{"ticker":"SEAC","date":"2015-09-23","pret":-0.02184,"close":6.22}
{"ticker":"SEAC","date":"2015-09-24","pret":-0.02394,"close":6.21}
{"ticker":"SEAC","date":"2015-09-25","pret":0.01284,"close":5.99}
{"ticker":"SEAC","date":"2015-09-28","pret":-0.05238,"close":6.03}
{"ticker":"SEAC","date":"2015-09-29","pret":0.0117,"close":6.27}
{"ticker":"SEAC","date":"2015-09-30","pret":0.05179,"close":6.3}
{"ticker":"SEAC","date":"2015-10-01","pret":-0.0159,"close":6.18}
{"ticker":"SEAC","date":"2015-10-02","pret":-0.01616,"close":6.15}
{"ticker":"SEAC","date":"2015-10-05","pret":0.00649,"close":6.53}
{"ticker":"SEAC","date":"2015-10-06","pret":0.05509,"close":6.67}
{"ticker":"SEAC","date":"2015-10-07","pret":0.02868,"close":6.99}
{"ticker":"SEAC","date":"2015-10-08","pret":0.02208,"close":6.96}
{"ticker":"SEAC","date":"2015-10-09","pret":0.01732,"close":6.99}
{"ticker":"SEAC","date":"2015-10-12","pret":-0.0043,"close":6.98}
{"ticker":"SEAC","date":"2015-10-13","pret":-0.00866,"close":7.08}
{"ticker":"SEAC","date":"2015-10-14","pret":0.02434,"close":6.83}
{"ticker":"SEAC","date":"2015-10-15","pret":-0.03747,"close":7.15}
{"ticker":"SEAC","date":"2015-10-16","pret":0.04872,"close":7.14}
{"ticker":"SEAC","date":"2015-10-19","pret":-0.00561,"close":7.05}
{"ticker":"SEAC","date":"2015-10-20","pret":-0.01132,"close":6.94}
{"ticker":"SEAC","date":"2015-10-21","pret":-0.00571,"close":6.77}
{"ticker":"SEAC","date":"2015-10-22","pret":-0.02316,"close":6.95}
{"ticker":"SEAC","date":"2015-10-23","pret":0.02458,"close":6.95}
{"ticker":"SEAC","date":"2015-10-26","pret":-0.01294,"close":6.73}
{"ticker":"SEAC","date":"2015-10-27","pret":-0.03236,"close":6.52}
{"ticker":"SEAC","date":"2015-10-28","pret":-0.02268,"close":6.63}
{"ticker":"SEAC","date":"2015-10-29","pret":0.01367,"close":6.47}
{"ticker":"SEAC","date":"2015-10-30","pret":-0.02134,"close":6.47}
{"ticker":"SEAC","date":"2015-11-02","pret":-0.00463,"close":6.57}
{"ticker":"SEAC","date":"2015-11-03","pret":0.00924,"close":6.61}
{"ticker":"SEAC","date":"2015-11-04","pret":0.01371,"close":6.72}
{"ticker":"SEAC","date":"2015-11-05","pret":0.01799,"close":6.68}
{"ticker":"SEAC","date":"2015-11-06","pret":-0.01196,"close":6.77}
{"ticker":"SEAC","date":"2015-11-09","pret":0.01936,"close":6.63}
{"ticker":"SEAC","date":"2015-11-10","pret":-0.02842,"close":6.49}
{"ticker":"SEAC","date":"2015-11-11","pret":-0.02614,"close":6.31}
{"ticker":"SEAC","date":"2015-11-12","pret":-0.02205,"close":6.17}
{"ticker":"SEAC","date":"2015-11-13","pret":-0.02092,"close":6.12}
{"ticker":"SEAC","date":"2015-11-16","pret":-0.00816,"close":6.23}
{"ticker":"SEAC","date":"2015-11-17","pret":0.02589,"close":6.23}
{"ticker":"SEAC","date":"2015-11-18","pret":-0.0016,"close":6.35}
{"ticker":"SEAC","date":"2015-11-19","pret":0.01272,"close":6.52}
{"ticker":"SEAC","date":"2015-11-20","pret":0.03569,"close":6.53}
{"ticker":"SEAC","date":"2015-11-23","pret":-0.00919,"close":6.45}
{"ticker":"SEAC","date":"2015-11-24","pret":-0.0155,"close":6.34}
{"ticker":"SEAC","date":"2015-11-25","pret":-0.011,"close":6.46}
{"ticker":"SEAC","date":"2015-11-26"}
{"ticker":"SEAC","date":"2015-11-27","pret":0.02188,"close":6.61}
{"ticker":"SEAC","date":"2015-11-30","pret":0.02744,"close":6.97}
{"ticker":"SEAC","date":"2015-12-01","pret":0.04986,"close":6.77}
{"ticker":"SEAC","date":"2015-12-02","pret":-0.0305,"close":6.7}
{"ticker":"SEAC","date":"2015-12-03","pret":-0.01038,"close":6.56}
{"ticker":"SEAC","date":"2015-12-04","pret":-0.00149,"close":6.77}
{"ticker":"SEAC","date":"2015-12-07","pret":0.01039,"close":6.58}
{"ticker":"SEAC","date":"2015-12-08","pret":-0.0407,"close":6.74}
{"ticker":"SEAC","date":"2015-12-09","pret":0.0303,"close":6.75}
{"ticker":"SEAC","date":"2015-12-10","pret":0.00447,"close":6.81}
{"ticker":"SEAC","date":"2015-12-11","pret":0.00297,"close":6.76}
{"ticker":"SEAC","date":"2015-12-14","pret":0.00148,"close":6.78}
{"ticker":"SEAC","date":"2015-12-15","pret":0.00443,"close":6.86}
{"ticker":"SEAC","date":"2015-12-16","pret":0.01896,"close":6.93}
{"ticker":"SEAC","date":"2015-12-17"}
{"ticker":"SEAC","date":"2015-12-18","pret":-0.0058,"close":6.9}
{"ticker":"SEAC","date":"2015-12-21","pret":0.00435,"close":6.89}
{"ticker":"SEAC","date":"2015-12-22","pret":0,"close":6.84}
{"ticker":"SEAC","date":"2015-12-23","pret":-0.00872,"close":6.87}
{"ticker":"SEAC","date":"2015-12-24","pret":0.00437,"close":6.92}
{"ticker":"SEAC","date":"2015-12-28","pret":-0.00146,"close":7}
{"ticker":"SEAC","date":"2015-12-29","pret":0.02302,"close":7.04}
{"ticker":"SEAC","date":"2015-12-30","pret":-0.00142,"close":6.96}
{"ticker":"SEAC","date":"2015-12-31","pret":-0.01002,"close":6.74}
{"ticker":"SEAC","date":"2016-01-04","pret":-0.04563,"close":6.72}
{"ticker":"SEAC","date":"2016-01-05","pret":0.01643,"close":6.51}
{"ticker":"SEAS","date":"2015-01-02","pret":-0.00166,"close":17.97}
{"ticker":"SEAS","date":"2015-01-05","pret":-0.0078,"close":17.45}
{"ticker":"SEAS","date":"2015-01-06","pret":-0.01921,"close":17.35}
{"ticker":"SEAS","date":"2015-01-07","pret":-0.00114,"close":17.47}
{"ticker":"SEAS","date":"2015-01-08","pret":0.00513,"close":17.36}
{"ticker":"SEAS","date":"2015-01-09","pret":-0.02183,"close":16.85}
{"ticker":"SEAS","date":"2015-01-12","pret":-0.01758,"close":16.84}
{"ticker":"SEAS","date":"2015-01-13","pret":0.00177,"close":16.79}
{"ticker":"SEAS","date":"2015-01-14","pret":-0.02086,"close":16.78}
{"ticker":"SEAS","date":"2015-01-15","pret":0.01317,"close":16.5}
{"ticker":"SEAS","date":"2015-01-16","pret":-0.01921,"close":16.61}
{"ticker":"SEAS","date":"2015-01-20","pret":0.00303,"close":16.45}
{"ticker":"SEAS","date":"2015-01-21","pret":-0.00789,"close":16.46}
{"ticker":"SEAS","date":"2015-01-22","pret":0.00789,"close":16.93}
{"ticker":"SEAS","date":"2015-01-23","pret":0.02447,"close":16.68}
{"ticker":"SEAS","date":"2015-01-26","pret":-0.01665,"close":17.4}
{"ticker":"SEAS","date":"2015-01-27","pret":0.02779,"close":17.71}
{"ticker":"SEAS","date":"2015-01-28","pret":0.03888,"close":17.38}
{"ticker":"SEAS","date":"2015-01-29","pret":-0.02441,"close":17.64}
{"ticker":"SEAS","date":"2015-01-30","pret":0.00972,"close":17.51}
{"ticker":"SEAS","date":"2015-02-02","pret":-0.00285,"close":17.55}
{"ticker":"SEAS","date":"2015-02-03","pret":0.00626,"close":17.84}
{"ticker":"SEAS","date":"2015-02-04","pret":0.01296,"close":17.76}
{"ticker":"SEAS","date":"2015-02-05","pret":0.00112,"close":18.02}
{"ticker":"SEAS","date":"2015-02-06","pret":0.00891,"close":17.98}
{"ticker":"SEAS","date":"2015-02-09","pret":-0.00891,"close":17.99}
{"ticker":"SEAS","date":"2015-02-10","pret":0.00613,"close":18.38}
{"ticker":"SEAS","date":"2015-02-11","pret":0.01981,"close":18.32}
{"ticker":"SEAS","date":"2015-02-12","pret":0.00326,"close":18.8}
{"ticker":"SEAS","date":"2015-02-13","pret":0.01777,"close":18.83}
{"ticker":"SEAS","date":"2015-02-17","pret":0.0032,"close":18.98}
{"ticker":"SEAS","date":"2015-02-18","pret":0.00848,"close":19.08}
{"ticker":"SEAS","date":"2015-02-19","pret":0.01049,"close":19.82}
{"ticker":"SEAS","date":"2015-02-20","pret":0.03084,"close":19.96}
{"ticker":"SEAS","date":"2015-02-23","pret":0.00957,"close":20.3}
{"ticker":"SEAS","date":"2015-02-24","pret":0.0169,"close":20.77}
{"ticker":"SEAS","date":"2015-02-25","pret":0.02338,"close":20.35}
{"ticker":"SEAS","date":"2015-02-26","pret":-0.04884,"close":19.17}
{"ticker":"SEAS","date":"2015-02-27","pret":-0.04445,"close":18.74}
{"ticker":"SEAS","date":"2015-03-02","pret":-0.01223,"close":18.45}
{"ticker":"SEAS","date":"2015-03-03","pret":-0.01347,"close":18.96}
{"ticker":"SEAS","date":"2015-03-04","pret":0.02517,"close":19.05}
{"ticker":"SEAS","date":"2015-03-05","pret":0.01,"close":19.48}
{"ticker":"SEAS","date":"2015-03-06","pret":0.02073,"close":19.09}
{"ticker":"SEAS","date":"2015-03-09","pret":-0.01655,"close":18.93}
{"ticker":"SEAS","date":"2015-03-10","pret":-0.01524,"close":18.51}
{"ticker":"SEAS","date":"2015-03-11","pret":-0.03282,"close":18.43}
{"ticker":"SEAS","date":"2015-03-12","pret":0.01682,"close":18.68}
{"ticker":"SEAS","date":"2015-03-13","pret":0.00483,"close":18.98}
{"ticker":"SEAS","date":"2015-03-16","pret":0.01699,"close":19.04}
{"ticker":"SEAS","date":"2015-03-17","pret":-0.00053,"close":19.16}
{"ticker":"SEAS","date":"2015-03-18","pret":0.00682,"close":19.22}
{"ticker":"SEAS","date":"2015-03-19","pret":0.00365,"close":19.11}
{"ticker":"SEAS","date":"2015-03-20","pret":0.01654,"close":20.1}
{"ticker":"SEAS","date":"2015-03-23","pret":0.0273,"close":20.21}
{"ticker":"SEAS","date":"2015-03-24","pret":0.00348,"close":19.91}
{"ticker":"SEAS","date":"2015-03-25","pret":-0.00999,"close":19.67}
{"ticker":"SEAS","date":"2015-03-26","pret":-0.01466,"close":19.45}
{"ticker":"SEAS","date":"2015-03-27","pret":-0.00716,"close":19.51}
{"ticker":"SEAS","date":"2015-03-30","pret":0.00818,"close":19.39}
{"ticker":"SEAS","date":"2015-03-31","pret":-0.01642,"close":19.28}
{"ticker":"SEAS","date":"2015-04-01","pret":-0.00311,"close":19.51}
{"ticker":"SEAS","date":"2015-04-02","pret":0.01545,"close":19.66}
{"ticker":"SEAS","date":"2015-04-06","pret":0.00255,"close":20.06}
{"ticker":"SEAS","date":"2015-04-07","pret":0.02318,"close":20.01}
{"ticker":"SEAS","date":"2015-04-08","pret":0,"close":20.14}
{"ticker":"SEAS","date":"2015-04-09","pret":0.001,"close":19.99}
{"ticker":"SEAS","date":"2015-04-10","pret":-0.00199,"close":20.27}
{"ticker":"SEAS","date":"2015-04-13","pret":0.00893,"close":20.67}
{"ticker":"SEAS","date":"2015-04-14","pret":0.02102,"close":20.53}
{"ticker":"SEAS","date":"2015-04-15","pret":-0.00436,"close":20.47}
{"ticker":"SEAS","date":"2015-04-16","pret":-0.00634,"close":20.43}
{"ticker":"SEAS","date":"2015-04-17","pret":-0.0049,"close":20.29}
{"ticker":"SEAS","date":"2015-04-20","pret":0.00441,"close":20.94}
{"ticker":"SEAS","date":"2015-04-21","pret":0.02941,"close":20.86}
{"ticker":"SEAS","date":"2015-04-22","pret":-0.00285,"close":20.91}
{"ticker":"SEAS","date":"2015-04-23","pret":-0.00382,"close":21.14}
{"ticker":"SEAS","date":"2015-04-24","pret":0.01236,"close":21.49}
{"ticker":"SEAS","date":"2015-04-27","pret":0.05155,"close":21.44}
{"ticker":"SEAS","date":"2015-04-28","pret":-0.04168,"close":21.54}
{"ticker":"SEAS","date":"2015-04-29","pret":0.00513,"close":21.25}
{"ticker":"SEAS","date":"2015-04-30","pret":-0.015,"close":21.2}
{"ticker":"SEAS","date":"2015-05-01","pret":0.0215,"close":21.65}
{"ticker":"SEAS","date":"2015-05-04","pret":0.00092,"close":21.67}
{"ticker":"SEAS","date":"2015-05-05","pret":0.00323,"close":21.54}
{"ticker":"SEAS","date":"2015-05-06","pret":-0.00369,"close":21.54}
{"ticker":"SEAS","date":"2015-05-07","pret":-0.00463,"close":21.09}
{"ticker":"SEAS","date":"2015-05-08","pret":-0.00372,"close":20.98}
{"ticker":"SEAS","date":"2015-05-11","pret":-0.02262,"close":21.16}
{"ticker":"SEAS","date":"2015-05-12","pret":0.0076,"close":21.39}
{"ticker":"SEAS","date":"2015-05-13","pret":0.01596,"close":21.47}
{"ticker":"SEAS","date":"2015-05-14","pret":0.00603,"close":21.68}
{"ticker":"SEAS","date":"2015-05-15","pret":0.00231,"close":21.34}
{"ticker":"SEAS","date":"2015-05-18","pret":-0.01817,"close":21.46}
{"ticker":"SEAS","date":"2015-05-19","pret":0.00982,"close":21.48}
{"ticker":"SEAS","date":"2015-05-20","pret":0.00232,"close":21.44}
{"ticker":"SEAS","date":"2015-05-21","pret":-0.00279,"close":21.29}
{"ticker":"SEAS","date":"2015-05-22","pret":-0.00795,"close":21.7}
{"ticker":"SEAS","date":"2015-05-26","pret":0.01676,"close":21.43}
{"ticker":"SEAS","date":"2015-05-27","pret":-0.01021,"close":21.82}
{"ticker":"SEAS","date":"2015-05-28","pret":0.01665,"close":21.67}
{"ticker":"SEAS","date":"2015-05-29","pret":-0.00368,"close":21.6}
{"ticker":"SEAS","date":"2015-06-01","pret":-0.00508,"close":21.39}
{"ticker":"SEAS","date":"2015-06-02","pret":-0.01492,"close":21.31}
{"ticker":"SEAS","date":"2015-06-03","pret":-0.00141,"close":21.37}
{"ticker":"SEAS","date":"2015-06-04","pret":0.00094,"close":21.13}
{"ticker":"SEAS","date":"2015-06-05","pret":-0.00944,"close":20.7}
{"ticker":"SEAS","date":"2015-06-08","pret":0.00142,"close":20.43}
{"ticker":"SEAS","date":"2015-06-09","pret":-0.03176,"close":20.61}
{"ticker":"SEAS","date":"2015-06-10","pret":0.01167,"close":20.86}
{"ticker":"SEAS","date":"2015-06-11","pret":0.01153,"close":20.65}
{"ticker":"SEAS","date":"2015-06-12","pret":-0.01298,"close":20.6}
{"ticker":"SEAS","date":"2015-06-15","pret":-0.00582,"close":20.49}
{"ticker":"SEAS","date":"2015-06-16","pret":-0.00097,"close":20.29}
{"ticker":"SEAS","date":"2015-06-17","pret":-0.0172,"close":20.14}
{"ticker":"SEAS","date":"2015-06-18","pret":-0.01147,"close":19.93}
{"ticker":"SEAS","date":"2015-06-19","pret":0.002,"close":19.55}
{"ticker":"SEAS","date":"2015-06-22","pret":-0.01462,"close":19.44}
{"ticker":"SEAS","date":"2015-06-23","pret":-0.01124,"close":19.53}
{"ticker":"SEAS","date":"2015-06-24","pret":0.00256,"close":19.27}
{"ticker":"SEAS","date":"2015-06-25","pret":-0.00926,"close":19.23}
{"ticker":"SEAS","date":"2015-06-26","pret":-0.00466,"close":19.6}
{"ticker":"SEAS","date":"2015-06-29","pret":0.01239,"close":18.98}
{"ticker":"SEAS","date":"2015-06-30","pret":-0.01812,"close":18.44}
{"ticker":"SEAS","date":"2015-07-01","pret":-0.03293,"close":18.65}
{"ticker":"SEAS","date":"2015-07-02","pret":0.00807,"close":18.27}
{"ticker":"SEAS","date":"2015-07-06","pret":-0.0288,"close":17.9}
{"ticker":"SEAS","date":"2015-07-07","pret":-0.01053,"close":18.09}
{"ticker":"SEAS","date":"2015-07-08","pret":0.00111,"close":18.11}
{"ticker":"SEAS","date":"2015-07-09","pret":0.0182,"close":18.26}
{"ticker":"SEAS","date":"2015-07-10","pret":0.0087,"close":18.54}
{"ticker":"SEAS","date":"2015-07-13","pret":0.01185,"close":18.51}
{"ticker":"SEAS","date":"2015-07-14","pret":-0.01347,"close":18.61}
{"ticker":"SEAS","date":"2015-07-15","pret":0.00757,"close":18.33}
{"ticker":"SEAS","date":"2015-07-16","pret":-0.01192,"close":18.19}
{"ticker":"SEAS","date":"2015-07-17","pret":-0.00821,"close":18.2}
{"ticker":"SEAS","date":"2015-07-20","pret":-0.00165,"close":17.92}
{"ticker":"SEAS","date":"2015-07-21","pret":-0.01441,"close":18.27}
{"ticker":"SEAS","date":"2015-07-22","pret":0.01331,"close":18.53}
{"ticker":"SEAS","date":"2015-07-23","pret":0.01964,"close":18.23}
{"ticker":"SEAS","date":"2015-07-24","pret":-0.01854,"close":18}
{"ticker":"SEAS","date":"2015-07-27","pret":-0.01609,"close":17.62}
{"ticker":"SEAS","date":"2015-07-28","pret":-0.01351,"close":17.4}
{"ticker":"SEAS","date":"2015-07-29","pret":-0.01083,"close":17.73}
{"ticker":"SEAS","date":"2015-07-30","pret":0.01479,"close":17.43}
{"ticker":"SEAS","date":"2015-07-31","pret":-0.01079,"close":17.34}
{"ticker":"SEAS","date":"2015-08-03","pret":-0.00975,"close":17.69}
{"ticker":"SEAS","date":"2015-08-04","pret":0.01941,"close":17.68}
{"ticker":"SEAS","date":"2015-08-05","pret":0.00339,"close":17.4}
{"ticker":"SEAS","date":"2015-08-06","pret":-0.03614,"close":18.14}
{"ticker":"SEAS","date":"2015-08-07","pret":0.05456,"close":18.06}
{"ticker":"SEAS","date":"2015-08-10","pret":0.00276,"close":18.71}
{"ticker":"SEAS","date":"2015-08-11","pret":0.03096,"close":18.21}
{"ticker":"SEAS","date":"2015-08-12","pret":-0.03704,"close":18.77}
{"ticker":"SEAS","date":"2015-08-13","pret":0.04291,"close":18.52}
{"ticker":"SEAS","date":"2015-08-14","pret":-0.01932,"close":18.49}
{"ticker":"SEAS","date":"2015-08-17","pret":-0.00707,"close":18.77}
{"ticker":"SEAS","date":"2015-08-18","pret":0.02586,"close":18.95}
{"ticker":"SEAS","date":"2015-08-19","pret":0.00266,"close":19.47}
{"ticker":"SEAS","date":"2015-08-20","pret":0.01944,"close":18.77}
{"ticker":"SEAS","date":"2015-08-21","pret":-0.04306,"close":18.45}
{"ticker":"SEAS","date":"2015-08-24","pret":-0.04329,"close":17.23}
{"ticker":"SEAS","date":"2015-08-25","pret":0.00453,"close":17.1}
{"ticker":"SEAS","date":"2015-08-26","pret":-0.01823,"close":17.56}
{"ticker":"SEAS","date":"2015-08-27","pret":0.01993,"close":17.79}
{"ticker":"SEAS","date":"2015-08-28","pret":0,"close":17.92}
{"ticker":"SEAS","date":"2015-08-31","pret":0.00506,"close":17.8}
{"ticker":"SEAS","date":"2015-09-01","pret":-0.02326,"close":17.23}
{"ticker":"SEAS","date":"2015-09-02","pret":0.00115,"close":17.28}
{"ticker":"SEAS","date":"2015-09-03","pret":-0.0098,"close":17.52}
{"ticker":"SEAS","date":"2015-09-04","pret":0.00116,"close":17.68}
{"ticker":"SEAS","date":"2015-09-08","pret":0.03913,"close":17.76}
{"ticker":"SEAS","date":"2015-09-09","pret":-0.00278,"close":18.16}
{"ticker":"SEAS","date":"2015-09-10","pret":0.01054,"close":18.22}
{"ticker":"SEAS","date":"2015-09-11","pret":-0.00442,"close":18.16}
{"ticker":"SEAS","date":"2015-09-14","pret":0.00883,"close":18.22}
{"ticker":"SEAS","date":"2015-09-15","pret":0,"close":17.96}
{"ticker":"SEAS","date":"2015-09-16","pret":-0.01105,"close":18.11}
{"ticker":"SEAS","date":"2015-09-17","pret":0.00609,"close":18.03}
{"ticker":"SEAS","date":"2015-09-18","pret":-0.01783,"close":17.67}
{"ticker":"SEAS","date":"2015-09-21","pret":-0.00225,"close":17.7}
{"ticker":"SEAS","date":"2015-09-22","pret":-0.0159,"close":17.5}
{"ticker":"SEAS","date":"2015-09-23","pret":0.00457,"close":17.53}
{"ticker":"SEAS","date":"2015-09-24","pret":-0.004,"close":18.07}
{"ticker":"SEAS","date":"2015-09-25","pret":0.02318,"close":18.06}
{"ticker":"SEAS","date":"2015-09-28","pret":0.00835,"close":17.73}
{"ticker":"SEAS","date":"2015-09-29","pret":-0.01564,"close":17.48}
{"ticker":"SEAS","date":"2015-09-30","pret":-0.00905,"close":17.81}
{"ticker":"SEAS","date":"2015-10-01","pret":0.01466,"close":17.9}
{"ticker":"SEAS","date":"2015-10-02","pret":-0.00505,"close":18.6}
{"ticker":"SEAS","date":"2015-10-05","pret":0.05368,"close":18.8}
{"ticker":"SEAS","date":"2015-10-06","pret":0.00479,"close":18.76}
{"ticker":"SEAS","date":"2015-10-07","pret":0,"close":18.95}
{"ticker":"SEAS","date":"2015-10-08","pret":0.00318,"close":19.12}
{"ticker":"SEAS","date":"2015-10-09","pret":0.01783,"close":18.15}
{"ticker":"SEAS","date":"2015-10-12","pret":-0.06385,"close":18.3}
{"ticker":"SEAS","date":"2015-10-13","pret":0.0143,"close":18.69}
{"ticker":"SEAS","date":"2015-10-14","pret":0.02321,"close":18.69}
{"ticker":"SEAS","date":"2015-10-15","pret":-0.00267,"close":18.77}
{"ticker":"SEAS","date":"2015-10-16","pret":0.00799,"close":18.72}
{"ticker":"SEAS","date":"2015-10-19","pret":-0.00746,"close":18.72}
{"ticker":"SEAS","date":"2015-10-20","pret":0.0032,"close":18.88}
{"ticker":"SEAS","date":"2015-10-21","pret":0.01271,"close":18.96}
{"ticker":"SEAS","date":"2015-10-22","pret":0.00525,"close":19.36}
{"ticker":"SEAS","date":"2015-10-23","pret":0.02124,"close":19.64}
{"ticker":"SEAS","date":"2015-10-26","pret":0.00613,"close":19.88}
{"ticker":"SEAS","date":"2015-10-27","pret":0.01064,"close":19.83}
{"ticker":"SEAS","date":"2015-10-28","pret":0.00753,"close":20.01}
{"ticker":"SEAS","date":"2015-10-29","pret":-0.00351,"close":19.88}
{"ticker":"SEAS","date":"2015-10-30","pret":-0.00151,"close":19.93}
{"ticker":"SEAS","date":"2015-11-02","pret":0.00851,"close":20.18}
{"ticker":"SEAS","date":"2015-11-03","pret":0,"close":19.79}
{"ticker":"SEAS","date":"2015-11-04","pret":-0.00851,"close":19.52}
{"ticker":"SEAS","date":"2015-11-05","pret":-0.09541,"close":18.3}
{"ticker":"SEAS","date":"2015-11-06","pret":-0.01842,"close":18.14}
{"ticker":"SEAS","date":"2015-11-09","pret":0.0151,"close":17.91}
{"ticker":"SEAS","date":"2015-11-10","pret":-0.00612,"close":18.02}
{"ticker":"SEAS","date":"2015-11-11","pret":0.01055,"close":18.08}
{"ticker":"SEAS","date":"2015-11-12","pret":-0.02404,"close":17.82}
{"ticker":"SEAS","date":"2015-11-13","pret":0.00395,"close":17.42}
{"ticker":"SEAS","date":"2015-11-16","pret":-0.01935,"close":17.28}
{"ticker":"SEAS","date":"2015-11-17","pret":-0.00634,"close":16.96}
{"ticker":"SEAS","date":"2015-11-18","pret":-0.01456,"close":17.25}
{"ticker":"SEAS","date":"2015-11-19","pret":0.02033,"close":17.14}
{"ticker":"SEAS","date":"2015-11-20","pret":-0.00692,"close":17.33}
{"ticker":"SEAS","date":"2015-11-23","pret":0.00289,"close":17.43}
{"ticker":"SEAS","date":"2015-11-24","pret":0.00173,"close":17.66}
{"ticker":"SEAS","date":"2015-11-25","pret":0.01658,"close":17.7}
{"ticker":"SEAS","date":"2015-11-26"}
{"ticker":"SEAS","date":"2015-11-27","pret":-0.00057,"close":17.62}
{"ticker":"SEAS","date":"2015-11-30","pret":0.00113,"close":17.51}
{"ticker":"SEAS","date":"2015-12-01","pret":-0.00511,"close":17.84}
{"ticker":"SEAS","date":"2015-12-02","pret":0.01245,"close":17.69}
{"ticker":"SEAS","date":"2015-12-03","pret":-0.00282,"close":17.65}
{"ticker":"SEAS","date":"2015-12-04","pret":-0.00169,"close":17.77}
{"ticker":"SEAS","date":"2015-12-07","pret":0.00056,"close":17.79}
{"ticker":"SEAS","date":"2015-12-08","pret":-0.00566,"close":17.68}
{"ticker":"SEAS","date":"2015-12-09","pret":0.01522,"close":17.85}
{"ticker":"SEAS","date":"2015-12-10","pret":-0.00448,"close":17.91}
{"ticker":"SEAS","date":"2015-12-11","pret":-0.00846,"close":17.77}
{"ticker":"SEAS","date":"2015-12-14","pret":0.0079,"close":18.08}
{"ticker":"SEAS","date":"2015-12-15","pret":0.02278,"close":18.52}
{"ticker":"SEAS","date":"2015-12-16","pret":0.02496,"close":18.94}
{"ticker":"SEAS","date":"2015-12-17"}
{"ticker":"SEAS","date":"2015-12-18","pret":-0.00054,"close":18.68}
{"ticker":"SEAS","date":"2015-12-21","pret":0.00961,"close":18.87}
{"ticker":"SEAS","date":"2015-12-22","pret":0.02362,"close":19.39}
{"ticker":"SEAS","date":"2015-12-23","pret":0.01135,"close":19.8}
{"ticker":"SEAS","date":"2015-12-24","pret":0.01476,"close":19.99}
{"ticker":"SEAS","date":"2015-12-28","pret":0.00755,"close":20.15}
{"ticker":"SEAS","date":"2015-12-29","pret":0.01394,"close":20.14}
{"ticker":"SEAS","date":"2015-12-30","pret":-0.01044,"close":19.87}
{"ticker":"SEAS","date":"2015-12-31","pret":-0.00954,"close":19.69}
{"ticker":"SEAS","date":"2016-01-04","pret":-0.0173,"close":19.39}
{"ticker":"SEAS","date":"2016-01-05","pret":-0.0036,"close":19.58}
{"ticker":"SEE","date":"2015-01-02","pret":-0.00629,"close":42.7}
{"ticker":"SEE","date":"2015-01-05","pret":-0.01011,"close":42.09}
{"ticker":"SEE","date":"2015-01-06","pret":0.00094,"close":42.31}
{"ticker":"SEE","date":"2015-01-07","pret":0.00635,"close":42.37}
{"ticker":"SEE","date":"2015-01-08","pret":0.00491,"close":43.15}
{"ticker":"SEE","date":"2015-01-09","pret":0.00929,"close":42.47}
{"ticker":"SEE","date":"2015-01-12","pret":-0.01585,"close":42.96}
{"ticker":"SEE","date":"2015-01-13","pret":0.01376,"close":42.9}
{"ticker":"SEE","date":"2015-01-14","pret":-0.01518,"close":42.17}
{"ticker":"SEE","date":"2015-01-15","pret":-0.00614,"close":41.6}
{"ticker":"SEE","date":"2015-01-16","pret":-0.01647,"close":41.87}
{"ticker":"SEE","date":"2015-01-20","pret":0.0122,"close":41.6}
{"ticker":"SEE","date":"2015-01-21","pret":-0.01316,"close":41.92}
{"ticker":"SEE","date":"2015-01-22","pret":0.01149,"close":43.05}
{"ticker":"SEE","date":"2015-01-23","pret":0.02539,"close":40.04}
{"ticker":"SEE","date":"2015-01-26","pret":-0.07069,"close":39.42}
{"ticker":"SEE","date":"2015-01-27","pret":-0.03421,"close":39.52}
{"ticker":"SEE","date":"2015-01-28","pret":0.03047,"close":39.43}
{"ticker":"SEE","date":"2015-01-29","pret":-0.01436,"close":40.73}
{"ticker":"SEE","date":"2015-01-30","pret":0.02133,"close":40.5}
{"ticker":"SEE","date":"2015-02-02","pret":0.0089,"close":40.5}
{"ticker":"SEE","date":"2015-02-03","pret":0.00098,"close":41.51}
{"ticker":"SEE","date":"2015-02-04","pret":0.01489,"close":41.65}
{"ticker":"SEE","date":"2015-02-05","pret":0.01395,"close":41.97}
{"ticker":"SEE","date":"2015-02-06","pret":0.00382,"close":41.47}
{"ticker":"SEE","date":"2015-02-09","pret":-0.02019,"close":40.93}
{"ticker":"SEE","date":"2015-02-10","pret":0.05458,"close":45.27}
{"ticker":"SEE","date":"2015-02-11","pret":0.04033,"close":45.22}
{"ticker":"SEE","date":"2015-02-12","pret":0.00265,"close":46.21}
{"ticker":"SEE","date":"2015-02-13","pret":0.02114,"close":46.05}
{"ticker":"SEE","date":"2015-02-17","pret":-0.01062,"close":46.65}
{"ticker":"SEE","date":"2015-02-18","pret":0.019,"close":47.05}
{"ticker":"SEE","date":"2015-02-19","pret":0.00809,"close":47.68}
{"ticker":"SEE","date":"2015-02-20","pret":0.00761,"close":48.18}
{"ticker":"SEE","date":"2015-02-23","pret":0.00839,"close":47.91}
{"ticker":"SEE","date":"2015-02-24","pret":-0.00628,"close":48.3}
{"ticker":"SEE","date":"2015-02-25","pret":0.0117,"close":47.55}
{"ticker":"SEE","date":"2015-02-26","pret":-0.01254,"close":48.1}
{"ticker":"SEE","date":"2015-02-27","pret":0.00273,"close":47.13}
{"ticker":"SEE","date":"2015-03-02","pret":-0.00948,"close":47.51}
{"ticker":"SEE","date":"2015-03-03","pret":0.00042,"close":46.83}
{"ticker":"SEE","date":"2015-03-04","pret":-0.01944,"close":46.58}
{"ticker":"SEE","date":"2015-03-05","pret":0.00473,"close":46.14}
{"ticker":"SEE","date":"2015-03-06","pret":-0.01624,"close":45.27}
{"ticker":"SEE","date":"2015-03-09","pret":-0.00987,"close":46.09}
{"ticker":"SEE","date":"2015-03-10","pret":0.00352,"close":45.41}
{"ticker":"SEE","date":"2015-03-11","pret":-0.00927,"close":45.46}
{"ticker":"SEE","date":"2015-03-12","pret":0.01758,"close":46.17}
{"ticker":"SEE","date":"2015-03-13","pret":0.00109,"close":45.7}
{"ticker":"SEE","date":"2015-03-16","pret":0.00326,"close":46.22}
{"ticker":"SEE","date":"2015-03-17","pret":-0.00326,"close":46.06}
{"ticker":"SEE","date":"2015-03-18","pret":-0.00109,"close":46.77}
{"ticker":"SEE","date":"2015-03-19","pret":0.01212,"close":46.53}
{"ticker":"SEE","date":"2015-03-20","pret":0.00622,"close":46.72}
{"ticker":"SEE","date":"2015-03-23","pret":0.00043,"close":46.43}
{"ticker":"SEE","date":"2015-03-24","pret":-0.0101,"close":46.08}
{"ticker":"SEE","date":"2015-03-25","pret":-0.00541,"close":45.1}
{"ticker":"SEE","date":"2015-03-26","pret":-0.02262,"close":45.05}
{"ticker":"SEE","date":"2015-03-27","pret":-0.00245,"close":45.27}
{"ticker":"SEE","date":"2015-03-30","pret":0.01393,"close":45.92}
{"ticker":"SEE","date":"2015-03-31","pret":0.00307,"close":45.56}
{"ticker":"SEE","date":"2015-04-01","pret":-0.00681,"close":45.29}
{"ticker":"SEE","date":"2015-04-02","pret":-0.00176,"close":45.09}
{"ticker":"SEE","date":"2015-04-06","pret":-0.01333,"close":45.56}
{"ticker":"SEE","date":"2015-04-07","pret":0.01752,"close":45.22}
{"ticker":"SEE","date":"2015-04-08","pret":-0.00595,"close":46.23}
{"ticker":"SEE","date":"2015-04-09","pret":0.01819,"close":46.63}
{"ticker":"SEE","date":"2015-04-10","pret":0.00152,"close":46.3}
{"ticker":"SEE","date":"2015-04-13","pret":0.0013,"close":46.04}
{"ticker":"SEE","date":"2015-04-14","pret":-0.00608,"close":45.22}
{"ticker":"SEE","date":"2015-04-15","pret":-0.00875,"close":44.46}
{"ticker":"SEE","date":"2015-04-16","pret":-0.02718,"close":44.48}
{"ticker":"SEE","date":"2015-04-17","pret":0.00158,"close":44.05}
{"ticker":"SEE","date":"2015-04-20","pret":0.0018,"close":44.15}
{"ticker":"SEE","date":"2015-04-21","pret":-0.0061,"close":43.8}
{"ticker":"SEE","date":"2015-04-22","pret":-0.0075,"close":44.33}
{"ticker":"SEE","date":"2015-04-23","pret":0.01112,"close":44.79}
{"ticker":"SEE","date":"2015-04-24","pret":0.01055,"close":44.74}
{"ticker":"SEE","date":"2015-04-27","pret":0.00134,"close":44.2}
{"ticker":"SEE","date":"2015-04-28","pret":-0.0155,"close":44.43}
{"ticker":"SEE","date":"2015-04-29","pret":0.00542,"close":44.12}
{"ticker":"SEE","date":"2015-04-30","pret":0.02381,"close":45.6}
{"ticker":"SEE","date":"2015-05-01","pret":0.00701,"close":46.93}
{"ticker":"SEE","date":"2015-05-04","pret":0.02523,"close":47.42}
{"ticker":"SEE","date":"2015-05-05","pret":0.00933,"close":46.67}
{"ticker":"SEE","date":"2015-05-06","pret":-0.01146,"close":46.9}
{"ticker":"SEE","date":"2015-05-07","pret":0.00213,"close":47.97}
{"ticker":"SEE","date":"2015-05-08","pret":0.03412,"close":47.91}
{"ticker":"SEE","date":"2015-05-11","pret":-0.01597,"close":48.48}
{"ticker":"SEE","date":"2015-05-12","pret":0.00895,"close":47.95}
{"ticker":"SEE","date":"2015-05-13","pret":-0.00208,"close":47.99}
{"ticker":"SEE","date":"2015-05-14","pret":0.00373,"close":49.37}
{"ticker":"SEE","date":"2015-05-15","pret":0.02392,"close":48.95}
{"ticker":"SEE","date":"2015-05-18","pret":-0.01342,"close":49.72}
{"ticker":"SEE","date":"2015-05-19","pret":0.01605,"close":49.63}
{"ticker":"SEE","date":"2015-05-20","pret":0.00141,"close":49.64}
{"ticker":"SEE","date":"2015-05-21","pret":-0.00141,"close":49.43}
{"ticker":"SEE","date":"2015-05-22","pret":-0.00444,"close":49.32}
{"ticker":"SEE","date":"2015-05-26","pret":-0.00304,"close":49.04}
{"ticker":"SEE","date":"2015-05-27","pret":-0.00142,"close":49.87}
{"ticker":"SEE","date":"2015-05-28","pret":0.01273,"close":49.47}
{"ticker":"SEE","date":"2015-05-29","pret":-0.00968,"close":48.7}
{"ticker":"SEE","date":"2015-06-01","pret":-0.00488,"close":49.18}
{"ticker":"SEE","date":"2015-06-02","pret":0,"close":48.85}
{"ticker":"SEE","date":"2015-06-03","pret":-0.00265,"close":48.74}
{"ticker":"SEE","date":"2015-06-04","pret":-0.01254,"close":48.31}
{"ticker":"SEE","date":"2015-06-05","pret":-0.00539,"close":48.52}
{"ticker":"SEE","date":"2015-06-08","pret":0.02139,"close":49.11}
{"ticker":"SEE","date":"2015-06-09","pret":-0.00306,"close":49.56}
{"ticker":"SEE","date":"2015-06-10","pret":0.01378,"close":49.93}
{"ticker":"SEE","date":"2015-06-11","pret":0.00602,"close":50.49}
{"ticker":"SEE","date":"2015-06-12","pret":0.00718,"close":50.65}
{"ticker":"SEE","date":"2015-06-15","pret":-0.00159,"close":49.58}
{"ticker":"SEE","date":"2015-06-16","pret":-0.01807,"close":50.71}
{"ticker":"SEE","date":"2015-06-17","pret":0.02975,"close":50.96}
{"ticker":"SEE","date":"2015-06-18","pret":0.00686,"close":51.64}
{"ticker":"SEE","date":"2015-06-19","pret":0.00798,"close":52}
{"ticker":"SEE","date":"2015-06-22","pret":0.01367,"close":52.16}
{"ticker":"SEE","date":"2015-06-23","pret":-0.00402,"close":51.92}
{"ticker":"SEE","date":"2015-06-24","pret":-0.00346,"close":51.78}
{"ticker":"SEE","date":"2015-06-25","pret":0.00365,"close":51.85}
{"ticker":"SEE","date":"2015-06-26","pret":-0.00211,"close":52.6}
{"ticker":"SEE","date":"2015-06-29","pret":0.00192,"close":51.75}
{"ticker":"SEE","date":"2015-06-30","pret":-0.00038,"close":51.38}
{"ticker":"SEE","date":"2015-07-01","pret":-0.00327,"close":52.02}
{"ticker":"SEE","date":"2015-07-02","pret":0.00672,"close":51.87}
{"ticker":"SEE","date":"2015-07-06","pret":-0.01737,"close":52.26}
{"ticker":"SEE","date":"2015-07-07","pret":0.01947,"close":52.43}
{"ticker":"SEE","date":"2015-07-08","pret":-0.00517,"close":51.19}
{"ticker":"SEE","date":"2015-07-09","pret":0.00058,"close":51.09}
{"ticker":"SEE","date":"2015-07-10","pret":-0.00693,"close":51.77}
{"ticker":"SEE","date":"2015-07-13","pret":0.00674,"close":52.8}
{"ticker":"SEE","date":"2015-07-14","pret":0.01504,"close":53.23}
{"ticker":"SEE","date":"2015-07-15","pret":0.0064,"close":52.74}
{"ticker":"SEE","date":"2015-07-16","pret":-0.00584,"close":52.9}
{"ticker":"SEE","date":"2015-07-17","pret":-0.00568,"close":52.7}
{"ticker":"SEE","date":"2015-07-20","pret":0.00019,"close":52.87}
{"ticker":"SEE","date":"2015-07-21","pret":0.00493,"close":52.01}
{"ticker":"SEE","date":"2015-07-22","pret":-0.01773,"close":52.03}
{"ticker":"SEE","date":"2015-07-23","pret":0.00365,"close":50.98}
{"ticker":"SEE","date":"2015-07-24","pret":-0.01896,"close":49.94}
{"ticker":"SEE","date":"2015-07-27","pret":-0.03095,"close":49.51}
{"ticker":"SEE","date":"2015-07-28","pret":0.00442,"close":49.97}
{"ticker":"SEE","date":"2015-07-29","pret":0.005,"close":50.6}
{"ticker":"SEE","date":"2015-07-30","pret":0.01466,"close":52.98}
{"ticker":"SEE","date":"2015-07-31","pret":0.0465,"close":53.17}
{"ticker":"SEE","date":"2015-08-03","pret":0.00169,"close":53.51}
{"ticker":"SEE","date":"2015-08-04","pret":0.00691,"close":54}
{"ticker":"SEE","date":"2015-08-05","pret":0.01698,"close":55.4}
{"ticker":"SEE","date":"2015-08-06","pret":0.01128,"close":54.62}
{"ticker":"SEE","date":"2015-08-07","pret":-0.0144,"close":55.27}
{"ticker":"SEE","date":"2015-08-10","pret":0.01963,"close":55.3}
{"ticker":"SEE","date":"2015-08-11","pret":-0.01359,"close":54.6}
{"ticker":"SEE","date":"2015-08-12","pret":-0.01471,"close":54.04}
{"ticker":"SEE","date":"2015-08-13","pret":-0.00315,"close":54.14}
{"ticker":"SEE","date":"2015-08-14","pret":0.0109,"close":55.03}
{"ticker":"SEE","date":"2015-08-17","pret":0.00568,"close":54.81}
{"ticker":"SEE","date":"2015-08-18","pret":-0.00165,"close":54.36}
{"ticker":"SEE","date":"2015-08-19","pret":-0.01178,"close":53.98}
{"ticker":"SEE","date":"2015-08-20","pret":-0.00222,"close":53.07}
{"ticker":"SEE","date":"2015-08-21","pret":-0.02271,"close":52.17}
{"ticker":"SEE","date":"2015-08-24","pret":-0.06653,"close":50.81}
{"ticker":"SEE","date":"2015-08-25","pret":0.04387,"close":50.1}
{"ticker":"SEE","date":"2015-08-26","pret":-0.00917,"close":51.34}
{"ticker":"SEE","date":"2015-08-27","pret":0.01922,"close":52}
{"ticker":"SEE","date":"2015-08-28","pret":-0.00385,"close":52.06}
{"ticker":"SEE","date":"2015-08-31","pret":-0.00039,"close":51.45}
{"ticker":"SEE","date":"2015-09-01","pret":-0.0286,"close":50.61}
{"ticker":"SEE","date":"2015-09-02","pret":0.01401,"close":50.97}
{"ticker":"SEE","date":"2015-09-03","pret":-0.00059,"close":51.09}
{"ticker":"SEE","date":"2015-09-04","pret":-0.0166,"close":50.5}
{"ticker":"SEE","date":"2015-09-08","pret":0.02325,"close":51.69}
{"ticker":"SEE","date":"2015-09-09","pret":0.01316,"close":51.2}
{"ticker":"SEE","date":"2015-09-10","pret":-0.02255,"close":51.14}
{"ticker":"SEE","date":"2015-09-11","pret":0.00255,"close":51.14}
{"ticker":"SEE","date":"2015-09-14","pret":0.00274,"close":51.04}
{"ticker":"SEE","date":"2015-09-15","pret":-0.00904,"close":51.45}
{"ticker":"SEE","date":"2015-09-16","pret":0.0106,"close":51.57}
{"ticker":"SEE","date":"2015-09-17","pret":0,"close":51.25}
{"ticker":"SEE","date":"2015-09-18","pret":-0.0108,"close":49.98}
{"ticker":"SEE","date":"2015-09-21","pret":-0.01371,"close":50.04}
{"ticker":"SEE","date":"2015-09-22","pret":-0.01086,"close":48.55}
{"ticker":"SEE","date":"2015-09-23","pret":-0.01529,"close":47.94}
{"ticker":"SEE","date":"2015-09-24","pret":-0.02432,"close":47.22}
{"ticker":"SEE","date":"2015-09-25","pret":-0.0019,"close":46.9}
{"ticker":"SEE","date":"2015-09-28","pret":-0.01209,"close":45.78}
{"ticker":"SEE","date":"2015-09-29","pret":-0.02397,"close":45.97}
{"ticker":"SEE","date":"2015-09-30","pret":0.01368,"close":46.88}
{"ticker":"SEE","date":"2015-10-01","pret":0.0137,"close":46.97}
{"ticker":"SEE","date":"2015-10-02","pret":-0.01155,"close":47.98}
{"ticker":"SEE","date":"2015-10-05","pret":0.03737,"close":48.35}
{"ticker":"SEE","date":"2015-10-06","pret":0.00517,"close":47.52}
{"ticker":"SEE","date":"2015-10-07","pret":-0.01245,"close":48.4}
{"ticker":"SEE","date":"2015-10-08","pret":0.0077,"close":48.71}
{"ticker":"SEE","date":"2015-10-09","pret":0.00928,"close":48.88}
{"ticker":"SEE","date":"2015-10-12","pret":0.00164,"close":49.42}
{"ticker":"SEE","date":"2015-10-13","pret":0.00776,"close":48.86}
{"ticker":"SEE","date":"2015-10-14","pret":-0.00755,"close":48.47}
{"ticker":"SEE","date":"2015-10-15","pret":0.00082,"close":48.91}
{"ticker":"SEE","date":"2015-10-16","pret":0.00143,"close":48.66}
{"ticker":"SEE","date":"2015-10-19","pret":-0.00697,"close":48.89}
{"ticker":"SEE","date":"2015-10-20","pret":0.00513,"close":49.66}
{"ticker":"SEE","date":"2015-10-21","pret":0.01927,"close":49.36}
{"ticker":"SEE","date":"2015-10-22","pret":-0.00121,"close":51.45}
{"ticker":"SEE","date":"2015-10-23","pret":0.04214,"close":51.7}
{"ticker":"SEE","date":"2015-10-26","pret":-0.00561,"close":51.18}
{"ticker":"SEE","date":"2015-10-27","pret":0.02224,"close":48.95}
{"ticker":"SEE","date":"2015-10-28","pret":-0.07602,"close":49.02}
{"ticker":"SEE","date":"2015-10-29","pret":0.00061,"close":49.11}
{"ticker":"SEE","date":"2015-10-30","pret":0.00428,"close":49.12}
{"ticker":"SEE","date":"2015-11-02","pret":0.00548,"close":49.84}
{"ticker":"SEE","date":"2015-11-03","pret":0.00686,"close":47.66}
{"ticker":"SEE","date":"2015-11-04","pret":-0.03855,"close":48.01}
{"ticker":"SEE","date":"2015-11-05","pret":-0.00084,"close":48.12}
{"ticker":"SEE","date":"2015-11-06","pret":0.00334,"close":47.82}
{"ticker":"SEE","date":"2015-11-09","pret":-0.0069,"close":46.91}
{"ticker":"SEE","date":"2015-11-10","pret":-0.02595,"close":45.66}
{"ticker":"SEE","date":"2015-11-11","pret":-0.01214,"close":45.47}
{"ticker":"SEE","date":"2015-11-12","pret":-0.01538,"close":43.72}
{"ticker":"SEE","date":"2015-11-13","pret":-0.02967,"close":44.34}
{"ticker":"SEE","date":"2015-11-16","pret":0.00954,"close":44.35}
{"ticker":"SEE","date":"2015-11-17","pret":0.00496,"close":44.22}
{"ticker":"SEE","date":"2015-11-18","pret":-0.00586,"close":44.94}
{"ticker":"SEE","date":"2015-11-19","pret":0.01793,"close":45.66}
{"ticker":"SEE","date":"2015-11-20","pret":0.0174,"close":45.33}
{"ticker":"SEE","date":"2015-11-23","pret":-0.00811,"close":44.88}
{"ticker":"SEE","date":"2015-11-24","pret":-0.02293,"close":45.01}
{"ticker":"SEE","date":"2015-11-25","pret":0.01342,"close":44.93}
{"ticker":"SEE","date":"2015-11-26"}
{"ticker":"SEE","date":"2015-11-27","pret":0.002,"close":45.27}
{"ticker":"SEE","date":"2015-11-30","pret":0.00354,"close":45.36}
{"ticker":"SEE","date":"2015-12-01","pret":0,"close":45.53}
{"ticker":"SEE","date":"2015-12-02","pret":0,"close":44.97}
{"ticker":"SEE","date":"2015-12-03","pret":-0.00332,"close":45.12}
{"ticker":"SEE","date":"2015-12-04","pret":0.00332,"close":45.97}
{"ticker":"SEE","date":"2015-12-07","pret":0.01099,"close":45.3}
{"ticker":"SEE","date":"2015-12-08","pret":-0.02054,"close":44.69}
{"ticker":"SEE","date":"2015-12-09","pret":-0.00358,"close":44.03}
{"ticker":"SEE","date":"2015-12-10","pret":-0.009,"close":43.5}
{"ticker":"SEE","date":"2015-12-11","pret":-0.03028,"close":42.82}
{"ticker":"SEE","date":"2015-12-14","pret":-0.00047,"close":42.17}
{"ticker":"SEE","date":"2015-12-15","pret":-0.00654,"close":42.71}
{"ticker":"SEE","date":"2015-12-16","pret":0.00678,"close":43.82}
{"ticker":"SEE","date":"2015-12-17"}
{"ticker":"SEE","date":"2015-12-18","pret":-0.00397,"close":42.69}
{"ticker":"SEE","date":"2015-12-21","pret":0.0007,"close":42.79}
{"ticker":"SEE","date":"2015-12-22","pret":0.00117,"close":42.91}
{"ticker":"SEE","date":"2015-12-23","pret":0.00906,"close":43.8}
{"ticker":"SEE","date":"2015-12-24","pret":0.0131,"close":43.81}
{"ticker":"SEE","date":"2015-12-28","pret":-0.00252,"close":43.99}
{"ticker":"SEE","date":"2015-12-29","pret":0.00889,"close":44.33}
{"ticker":"SEE","date":"2015-12-30","pret":0.00453,"close":44.93}
{"ticker":"SEE","date":"2015-12-31","pret":0.0139,"close":44.6}
{"ticker":"SEE","date":"2016-01-04","pret":-0.02709,"close":43.04}
{"ticker":"SEE","date":"2016-01-05","pret":-0.01058,"close":43.46}
{"ticker":"SEIC","date":"2015-01-02","pret":-0.01513,"close":39.6}
{"ticker":"SEIC","date":"2015-01-05","pret":-0.02121,"close":38.95}
{"ticker":"SEIC","date":"2015-01-06","pret":-0.00256,"close":38.38}
{"ticker":"SEIC","date":"2015-01-07","pret":-0.00693,"close":38.94}
{"ticker":"SEIC","date":"2015-01-08","pret":0.01255,"close":39.43}
{"ticker":"SEIC","date":"2015-01-09","pret":0.0199,"close":39.74}
{"ticker":"SEIC","date":"2015-01-12","pret":-0.00751,"close":39.77}
{"ticker":"SEIC","date":"2015-01-13","pret":0.00526,"close":39.86}
{"ticker":"SEIC","date":"2015-01-14","pret":-0.01638,"close":39.58}
{"ticker":"SEIC","date":"2015-01-15","pret":0.00633,"close":39.2}
{"ticker":"SEIC","date":"2015-01-16","pret":-0.01373,"close":39.55}
{"ticker":"SEIC","date":"2015-01-20","pret":0.01726,"close":39.54}
{"ticker":"SEIC","date":"2015-01-21","pret":-0.00429,"close":39.61}
{"ticker":"SEIC","date":"2015-01-22","pret":0.00554,"close":40.43}
{"ticker":"SEIC","date":"2015-01-23","pret":0.01645,"close":40.38}
{"ticker":"SEIC","date":"2015-01-26","pret":-0.00446,"close":40.92}
{"ticker":"SEIC","date":"2015-01-27","pret":-0.00748,"close":40.39}
{"ticker":"SEIC","date":"2015-01-28","pret":0.00797,"close":40.34}
{"ticker":"SEIC","date":"2015-01-29","pret":0.00865,"close":40.86}
{"ticker":"SEIC","date":"2015-01-30","pret":-0.00123,"close":40.17}
{"ticker":"SEIC","date":"2015-02-02","pret":-0.00469,"close":40.65}
{"ticker":"SEIC","date":"2015-02-03","pret":0.01083,"close":41.21}
{"ticker":"SEIC","date":"2015-02-04","pret":0.00683,"close":41.76}
{"ticker":"SEIC","date":"2015-02-05","pret":0.0176,"close":42.33}
{"ticker":"SEIC","date":"2015-02-06","pret":0.01682,"close":42.22}
{"ticker":"SEIC","date":"2015-02-09","pret":-0.01468,"close":42.01}
{"ticker":"SEIC","date":"2015-02-10","pret":0.0102,"close":42.59}
{"ticker":"SEIC","date":"2015-02-11","pret":0.00635,"close":42.83}
{"ticker":"SEIC","date":"2015-02-12","pret":0.00841,"close":43.13}
{"ticker":"SEIC","date":"2015-02-13","pret":0.00139,"close":43.2}
{"ticker":"SEIC","date":"2015-02-17","pret":0.00463,"close":43.19}
{"ticker":"SEIC","date":"2015-02-18","pret":-0.00626,"close":43.29}
{"ticker":"SEIC","date":"2015-02-19","pret":0.00395,"close":42.8}
{"ticker":"SEIC","date":"2015-02-20","pret":-0.01118,"close":43.37}
{"ticker":"SEIC","date":"2015-02-23","pret":0.01627,"close":42.95}
{"ticker":"SEIC","date":"2015-02-24","pret":-0.01089,"close":43.04}
{"ticker":"SEIC","date":"2015-02-25","pret":0,"close":43.48}
{"ticker":"SEIC","date":"2015-02-26","pret":0.01136,"close":43.27}
{"ticker":"SEIC","date":"2015-02-27","pret":-0.00046,"close":43.04}
{"ticker":"SEIC","date":"2015-03-02","pret":-0.01323,"close":43.4}
{"ticker":"SEIC","date":"2015-03-03","pret":0.00953,"close":42.95}
{"ticker":"SEIC","date":"2015-03-04","pret":-0.01187,"close":42.39}
{"ticker":"SEIC","date":"2015-03-05","pret":-0.00705,"close":42.57}
{"ticker":"SEIC","date":"2015-03-06","pret":0.00283,"close":42.09}
{"ticker":"SEIC","date":"2015-03-09","pret":-0.01016,"close":42.24}
{"ticker":"SEIC","date":"2015-03-10","pret":-0.00548,"close":42.05}
{"ticker":"SEIC","date":"2015-03-11","pret":0.01376,"close":42.86}
{"ticker":"SEIC","date":"2015-03-12","pret":0.01404,"close":43.55}
{"ticker":"SEIC","date":"2015-03-13","pret":0.0081,"close":43.05}
{"ticker":"SEIC","date":"2015-03-16","pret":-0.00531,"close":43.73}
{"ticker":"SEIC","date":"2015-03-17","pret":0.00485,"close":43.78}
{"ticker":"SEIC","date":"2015-03-18","pret":0.00986,"close":43.94}
{"ticker":"SEIC","date":"2015-03-19","pret":-0.00137,"close":43.74}
{"ticker":"SEIC","date":"2015-03-20","pret":0.00388,"close":44.58}
{"ticker":"SEIC","date":"2015-03-23","pret":0.01492,"close":44.12}
{"ticker":"SEIC","date":"2015-03-24","pret":-0.01264,"close":44.07}
{"ticker":"SEIC","date":"2015-03-25","pret":0.00363,"close":43.17}
{"ticker":"SEIC","date":"2015-03-26","pret":-0.0287,"close":43.56}
{"ticker":"SEIC","date":"2015-03-27","pret":0.01594,"close":43.34}
{"ticker":"SEIC","date":"2015-03-30","pret":-0.00138,"close":44.18}
{"ticker":"SEIC","date":"2015-03-31","pret":0.00778,"close":44.09}
{"ticker":"SEIC","date":"2015-04-01","pret":0.00455,"close":44.13}
{"ticker":"SEIC","date":"2015-04-02","pret":0.00723,"close":43.9}
{"ticker":"SEIC","date":"2015-04-06","pret":-0.01955,"close":43.74}
{"ticker":"SEIC","date":"2015-04-07","pret":0.00367,"close":43.5}
{"ticker":"SEIC","date":"2015-04-08","pret":-0.0039,"close":43.6}
{"ticker":"SEIC","date":"2015-04-09","pret":0.00092,"close":43.6}
{"ticker":"SEIC","date":"2015-04-10","pret":0.00023,"close":43.49}
{"ticker":"SEIC","date":"2015-04-13","pret":-0.0076,"close":43.72}
{"ticker":"SEIC","date":"2015-04-14","pret":0.01217,"close":44.12}
{"ticker":"SEIC","date":"2015-04-15","pret":0.01022,"close":44.13}
{"ticker":"SEIC","date":"2015-04-16","pret":-0.00181,"close":44.37}
{"ticker":"SEIC","date":"2015-04-17","pret":-0.00091,"close":43.81}
{"ticker":"SEIC","date":"2015-04-20","pret":-0.00113,"close":44.81}
{"ticker":"SEIC","date":"2015-04-21","pret":0.02066,"close":45.3}
{"ticker":"SEIC","date":"2015-04-22","pret":0.00222,"close":45.99}
{"ticker":"SEIC","date":"2015-04-23","pret":0.02236,"close":46.25}
{"ticker":"SEIC","date":"2015-04-24","pret":0.0039,"close":46.4}
{"ticker":"SEIC","date":"2015-04-27","pret":0.00216,"close":45.97}
{"ticker":"SEIC","date":"2015-04-28","pret":-0.01105,"close":46.47}
{"ticker":"SEIC","date":"2015-04-29","pret":0.01084,"close":46.29}
{"ticker":"SEIC","date":"2015-04-30","pret":-0.00692,"close":45.66}
{"ticker":"SEIC","date":"2015-05-01","pret":-0.00043,"close":46.43}
{"ticker":"SEIC","date":"2015-05-04","pret":0.00822,"close":46.85}
{"ticker":"SEIC","date":"2015-05-05","pret":0.00494,"close":45.91}
{"ticker":"SEIC","date":"2015-05-06","pret":-0.01664,"close":45.89}
{"ticker":"SEIC","date":"2015-05-07","pret":-0.00196,"close":46.23}
{"ticker":"SEIC","date":"2015-05-08","pret":0.01775,"close":46.65}
{"ticker":"SEIC","date":"2015-05-11","pret":-0.00022,"close":46.8}
{"ticker":"SEIC","date":"2015-05-12","pret":-0.00365,"close":46.83}
{"ticker":"SEIC","date":"2015-05-13","pret":0.01262,"close":46.54}
{"ticker":"SEIC","date":"2015-05-14","pret":-0.00811,"close":47.12}
{"ticker":"SEIC","date":"2015-05-15","pret":0.01066,"close":46.93}
{"ticker":"SEIC","date":"2015-05-18","pret":-0.00425,"close":47.69}
{"ticker":"SEIC","date":"2015-05-19","pret":0.01249,"close":47.86}
{"ticker":"SEIC","date":"2015-05-20","pret":0.00963,"close":47.71}
{"ticker":"SEIC","date":"2015-05-21","pret":-0.00564,"close":47.51}
{"ticker":"SEIC","date":"2015-05-22","pret":-0.00757,"close":47.35}
{"ticker":"SEIC","date":"2015-05-26","pret":-0.00275,"close":46.96}
{"ticker":"SEIC","date":"2015-05-27","pret":-0.00382,"close":47.77}
{"ticker":"SEIC","date":"2015-05-28","pret":0.01539,"close":47.76}
{"ticker":"SEIC","date":"2015-05-29","pret":-0.00105,"close":47.84}
{"ticker":"SEIC","date":"2015-06-01","pret":0.0073,"close":47.68}
{"ticker":"SEIC","date":"2015-06-02","pret":-0.01024,"close":47.87}
{"ticker":"SEIC","date":"2015-06-03","pret":0.00962,"close":48.55}
{"ticker":"SEIC","date":"2015-06-04","pret":0.00498,"close":48.17}
{"ticker":"SEIC","date":"2015-06-05","pret":0.00393,"close":48.62}
{"ticker":"SEIC","date":"2015-06-08","pret":-0.00021,"close":48.4}
{"ticker":"SEIC","date":"2015-06-09","pret":-0.00413,"close":48.29}
{"ticker":"SEIC","date":"2015-06-10","pret":0.0064,"close":49.33}
{"ticker":"SEIC","date":"2015-06-11","pret":0.01491,"close":49.7}
{"ticker":"SEIC","date":"2015-06-12","pret":-0.00203,"close":49.26}
{"ticker":"SEIC","date":"2015-06-15","pret":-0.00448,"close":49.25}
{"ticker":"SEIC","date":"2015-06-16","pret":-0.00143,"close":49.56}
{"ticker":"SEIC","date":"2015-06-17","pret":0.01602,"close":49.45}
{"ticker":"SEIC","date":"2015-06-18","pret":-0.00161,"close":50}
{"ticker":"SEIC","date":"2015-06-19","pret":0.00982,"close":49.87}
{"ticker":"SEIC","date":"2015-06-22","pret":0,"close":50.57}
{"ticker":"SEIC","date":"2015-06-23","pret":0.01229,"close":50.56}
{"ticker":"SEIC","date":"2015-06-24","pret":-0.00791,"close":50.12}
{"ticker":"SEIC","date":"2015-06-25","pret":0.0002,"close":49.82}
{"ticker":"SEIC","date":"2015-06-26","pret":-0.00777,"close":50.29}
{"ticker":"SEIC","date":"2015-06-29","pret":-0.01026,"close":48.59}
{"ticker":"SEIC","date":"2015-06-30","pret":-0.0069,"close":49.03}
{"ticker":"SEIC","date":"2015-07-01","pret":0.00771,"close":49.36}
{"ticker":"SEIC","date":"2015-07-02","pret":-0.0004,"close":49.5}
{"ticker":"SEIC","date":"2015-07-06","pret":-0.00914,"close":49.16}
{"ticker":"SEIC","date":"2015-07-07","pret":0.0059,"close":49.38}
{"ticker":"SEIC","date":"2015-07-08","pret":-0.00835,"close":48.45}
{"ticker":"SEIC","date":"2015-07-09","pret":0.00327,"close":48.72}
{"ticker":"SEIC","date":"2015-07-10","pret":0.00447,"close":49.35}
{"ticker":"SEIC","date":"2015-07-13","pret":0.0115,"close":49.27}
{"ticker":"SEIC","date":"2015-07-14","pret":-0.01028,"close":49.65}
{"ticker":"SEIC","date":"2015-07-15","pret":0.00908,"close":49.69}
{"ticker":"SEIC","date":"2015-07-16","pret":0,"close":49.92}
{"ticker":"SEIC","date":"2015-07-17","pret":0.00521,"close":49.76}
{"ticker":"SEIC","date":"2015-07-20","pret":-0.0016,"close":49.75}
{"ticker":"SEIC","date":"2015-07-21","pret":-0.00361,"close":49.56}
{"ticker":"SEIC","date":"2015-07-22","pret":0.02381,"close":52.94}
{"ticker":"SEIC","date":"2015-07-23","pret":0.04411,"close":52.49}
{"ticker":"SEIC","date":"2015-07-24","pret":-0.01227,"close":52.45}
{"ticker":"SEIC","date":"2015-07-27","pret":-0.01146,"close":52.15}
{"ticker":"SEIC","date":"2015-07-28","pret":0.00937,"close":52.02}
{"ticker":"SEIC","date":"2015-07-29","pret":-0.00956,"close":52.11}
{"ticker":"SEIC","date":"2015-07-30","pret":0,"close":52.91}
{"ticker":"SEIC","date":"2015-07-31","pret":0.0228,"close":53.31}
{"ticker":"SEIC","date":"2015-08-03","pret":0.00038,"close":53.45}
{"ticker":"SEIC","date":"2015-08-04","pret":0.00543,"close":54.17}
{"ticker":"SEIC","date":"2015-08-05","pret":0.01538,"close":54.64}
{"ticker":"SEIC","date":"2015-08-06","pret":0.00459,"close":54.42}
{"ticker":"SEIC","date":"2015-08-07","pret":-0.00404,"close":54.31}
{"ticker":"SEIC","date":"2015-08-10","pret":0.00349,"close":55.21}
{"ticker":"SEIC","date":"2015-08-11","pret":0.00165,"close":55.03}
{"ticker":"SEIC","date":"2015-08-12","pret":-0.00092,"close":54.5}
{"ticker":"SEIC","date":"2015-08-13","pret":-0.0011,"close":54.38}
{"ticker":"SEIC","date":"2015-08-14","pret":-0.00496,"close":54.79}
{"ticker":"SEIC","date":"2015-08-17","pret":0.00496,"close":55.03}
{"ticker":"SEIC","date":"2015-08-18","pret":0.00603,"close":54.72}
{"ticker":"SEIC","date":"2015-08-19","pret":-0.00584,"close":54.29}
{"ticker":"SEIC","date":"2015-08-20","pret":-0.01383,"close":52.99}
{"ticker":"SEIC","date":"2015-08-21","pret":-0.02406,"close":51.41}
{"ticker":"SEIC","date":"2015-08-24","pret":-0.08535,"close":47.76}
{"ticker":"SEIC","date":"2015-08-25","pret":0.02436,"close":47.19}
{"ticker":"SEIC","date":"2015-08-26","pret":-0.02146,"close":48.49}
{"ticker":"SEIC","date":"2015-08-27","pret":0.02449,"close":50.68}
{"ticker":"SEIC","date":"2015-08-28","pret":0.00623,"close":51.22}
{"ticker":"SEIC","date":"2015-08-31","pret":0.02121,"close":50.58}
{"ticker":"SEIC","date":"2015-09-01","pret":-0.02946,"close":49.21}
{"ticker":"SEIC","date":"2015-09-02","pret":0.00303,"close":49.53}
{"ticker":"SEIC","date":"2015-09-03","pret":-0.00383,"close":49.9}
{"ticker":"SEIC","date":"2015-09-04","pret":-0.00324,"close":49.42}
{"ticker":"SEIC","date":"2015-09-08","pret":0.0163,"close":50.72}
{"ticker":"SEIC","date":"2015-09-09","pret":0.02464,"close":50.48}
{"ticker":"SEIC","date":"2015-09-10","pret":-0.0161,"close":50.84}
{"ticker":"SEIC","date":"2015-09-11","pret":-0.00059,"close":50.91}
{"ticker":"SEIC","date":"2015-09-14","pret":0.00789,"close":50.55}
{"ticker":"SEIC","date":"2015-09-15","pret":-0.00888,"close":50.5}
{"ticker":"SEIC","date":"2015-09-16","pret":0.00139,"close":50.64}
{"ticker":"SEIC","date":"2015-09-17","pret":0.00296,"close":50.25}
{"ticker":"SEIC","date":"2015-09-18","pret":-0.02114,"close":49.11}
{"ticker":"SEIC","date":"2015-09-21","pret":-0.00323,"close":49.56}
{"ticker":"SEIC","date":"2015-09-22","pret":-0.02249,"close":48.77}
{"ticker":"SEIC","date":"2015-09-23","pret":0.01151,"close":48.66}
{"ticker":"SEIC","date":"2015-09-24","pret":-0.0111,"close":47.82}
{"ticker":"SEIC","date":"2015-09-25","pret":0.00165,"close":48.13}
{"ticker":"SEIC","date":"2015-09-28","pret":-0.011,"close":46.74}
{"ticker":"SEIC","date":"2015-09-29","pret":-0.02172,"close":46.64}
{"ticker":"SEIC","date":"2015-09-30","pret":0.00849,"close":48.23}
{"ticker":"SEIC","date":"2015-10-01","pret":0.01781,"close":48.67}
{"ticker":"SEIC","date":"2015-10-02","pret":-0.00458,"close":48.67}
{"ticker":"SEIC","date":"2015-10-05","pret":0.01942,"close":49.12}
{"ticker":"SEIC","date":"2015-10-06","pret":0.0051,"close":48.96}
{"ticker":"SEIC","date":"2015-10-07","pret":0.00081,"close":49.54}
{"ticker":"SEIC","date":"2015-10-08","pret":0.00305,"close":49.62}
{"ticker":"SEIC","date":"2015-10-09","pret":0.01049,"close":49.47}
{"ticker":"SEIC","date":"2015-10-12","pret":-0.00745,"close":49.51}
{"ticker":"SEIC","date":"2015-10-13","pret":-0.00101,"close":48.76}
{"ticker":"SEIC","date":"2015-10-14","pret":-0.01119,"close":48.44}
{"ticker":"SEIC","date":"2015-10-15","pret":-0.00472,"close":49.67}
{"ticker":"SEIC","date":"2015-10-16","pret":0.02176,"close":50.14}
{"ticker":"SEIC","date":"2015-10-19","pret":0.00582,"close":50.68}
{"ticker":"SEIC","date":"2015-10-20","pret":0.01568,"close":50.24}
{"ticker":"SEIC","date":"2015-10-21","pret":-0.03589,"close":48.62}
{"ticker":"SEIC","date":"2015-10-22","pret":-0.00573,"close":49.46}
{"ticker":"SEIC","date":"2015-10-23","pret":0.03093,"close":50.58}
{"ticker":"SEIC","date":"2015-10-26","pret":0.00437,"close":51.33}
{"ticker":"SEIC","date":"2015-10-27","pret":0.01709,"close":51.04}
{"ticker":"SEIC","date":"2015-10-28","pret":0.00331,"close":52.6}
{"ticker":"SEIC","date":"2015-10-29","pret":0.02189,"close":52.28}
{"ticker":"SEIC","date":"2015-10-30","pret":-0.00438,"close":51.82}
{"ticker":"SEIC","date":"2015-11-02","pret":-0.00978,"close":53.47}
{"ticker":"SEIC","date":"2015-11-03","pret":0.02135,"close":52.72}
{"ticker":"SEIC","date":"2015-11-04","pret":-0.00113,"close":53.17}
{"ticker":"SEIC","date":"2015-11-05","pret":0.00715,"close":53.46}
{"ticker":"SEIC","date":"2015-11-06","pret":0.00766,"close":53.87}
{"ticker":"SEIC","date":"2015-11-09","pret":0.0039,"close":53.31}
{"ticker":"SEIC","date":"2015-11-10","pret":-0.01588,"close":53.47}
{"ticker":"SEIC","date":"2015-11-11","pret":0.01235,"close":53.81}
{"ticker":"SEIC","date":"2015-11-12","pret":-0.00597,"close":53.05}
{"ticker":"SEIC","date":"2015-11-13","pret":-0.00789,"close":52.06}
{"ticker":"SEIC","date":"2015-11-16","pret":-0.01769,"close":53.36}
{"ticker":"SEIC","date":"2015-11-17","pret":0.02371,"close":52.89}
{"ticker":"SEIC","date":"2015-11-18","pret":-0.00263,"close":53.83}
{"ticker":"SEIC","date":"2015-11-19","pret":0.01288,"close":54.05}
{"ticker":"SEIC","date":"2015-11-20","pret":0.00278,"close":54.44}
{"ticker":"SEIC","date":"2015-11-23","pret":0.00498,"close":54.36}
{"ticker":"SEIC","date":"2015-11-24","pret":-0.00276,"close":54.27}
{"ticker":"SEIC","date":"2015-11-25","pret":0.0035,"close":54.3}
{"ticker":"SEIC","date":"2015-11-26"}
{"ticker":"SEIC","date":"2015-11-27","pret":-0.00037,"close":54.7}
{"ticker":"SEIC","date":"2015-11-30","pret":0.0077,"close":54.39}
{"ticker":"SEIC","date":"2015-12-01","pret":-0.00146,"close":54.9}
{"ticker":"SEIC","date":"2015-12-02","pret":0.00402,"close":54.39}
{"ticker":"SEIC","date":"2015-12-03","pret":-0.00475,"close":53.38}
{"ticker":"SEIC","date":"2015-12-04","pret":-0.02258,"close":54.66}
{"ticker":"SEIC","date":"2015-12-07","pret":0.01928,"close":54.43}
{"ticker":"SEIC","date":"2015-12-08","pret":-0.00774,"close":53.34}
{"ticker":"SEIC","date":"2015-12-09","pret":-0.01416,"close":51.89}
{"ticker":"SEIC","date":"2015-12-10","pret":-0.02663,"close":52.23}
{"ticker":"SEIC","date":"2015-12-11","pret":-0.00483,"close":50.99}
{"ticker":"SEIC","date":"2015-12-14","pret":-0.00544,"close":51.05}
{"ticker":"SEIC","date":"2015-12-15","pret":0.00292,"close":52.01}
{"ticker":"SEIC","date":"2015-12-16","pret":0.01923,"close":53.77}
{"ticker":"SEIC","date":"2015-12-17"}
{"ticker":"SEIC","date":"2015-12-18","pret":0.00361,"close":51.69}
{"ticker":"SEIC","date":"2015-12-21","pret":-0.01453,"close":51.61}
{"ticker":"SEIC","date":"2015-12-22","pret":-0.00366,"close":51.87}
{"ticker":"SEIC","date":"2015-12-23","pret":0.00866,"close":52.11}
{"ticker":"SEIC","date":"2015-12-24","pret":-0.00326,"close":52.09}
{"ticker":"SEIC","date":"2015-12-28","pret":-0.00501,"close":52.66}
{"ticker":"SEIC","date":"2015-12-29","pret":0.02179,"close":52.85}
{"ticker":"SEIC","date":"2015-12-30","pret":-0.0036,"close":52.82}
{"ticker":"SEIC","date":"2015-12-31","pret":-0.00285,"close":52.4}
{"ticker":"SEIC","date":"2016-01-04","pret":-0.02076,"close":50.98}
{"ticker":"SEIC","date":"2016-01-05","pret":-0.01251,"close":51.54}
{"ticker":"SEM","date":"2015-01-02","pret":-0.01371,"close":14.06}
{"ticker":"SEM","date":"2015-01-05","pret":-0.07151,"close":13.49}
{"ticker":"SEM","date":"2015-01-06","pret":-0.00074,"close":13.35}
{"ticker":"SEM","date":"2015-01-07","pret":0.00222,"close":13.61}
{"ticker":"SEM","date":"2015-01-08","pret":0.01906,"close":13.33}
{"ticker":"SEM","date":"2015-01-09","pret":0.00362,"close":14.35}
{"ticker":"SEM","date":"2015-01-12","pret":-0.02343,"close":14.01}
{"ticker":"SEM","date":"2015-01-13","pret":0.04914,"close":14.41}
{"ticker":"SEM","date":"2015-01-14","pret":0.00282,"close":13.64}
{"ticker":"SEM","date":"2015-01-15","pret":-0.0358,"close":13.55}
{"ticker":"SEM","date":"2015-01-16","pret":-0.01173,"close":13.96}
{"ticker":"SEM","date":"2015-01-20","pret":0.03193,"close":13.85}
{"ticker":"SEM","date":"2015-01-21","pret":-0.01584,"close":13.94}
{"ticker":"SEM","date":"2015-01-22","pret":0.02154,"close":14.16}
{"ticker":"SEM","date":"2015-01-23","pret":0.00354,"close":13.77}
{"ticker":"SEM","date":"2015-01-26","pret":-0.02002,"close":13.95}
{"ticker":"SEM","date":"2015-01-27","pret":-0.00217,"close":14.12}
{"ticker":"SEM","date":"2015-01-28","pret":0.02218,"close":13.65}
{"ticker":"SEM","date":"2015-01-29","pret":-0.03456,"close":13.85}
{"ticker":"SEM","date":"2015-01-30","pret":0.00439,"close":13.52}
{"ticker":"SEM","date":"2015-02-02","pret":-0.011,"close":13.68}
{"ticker":"SEM","date":"2015-02-03","pret":0.00368,"close":13.88}
{"ticker":"SEM","date":"2015-02-04","pret":0.01459,"close":13.77}
{"ticker":"SEM","date":"2015-02-05","pret":0.00361,"close":14}
{"ticker":"SEM","date":"2015-02-06","pret":0.00934,"close":13.94}
{"ticker":"SEM","date":"2015-02-09","pret":-0.00861,"close":13.79}
{"ticker":"SEM","date":"2015-02-10","pret":-0.00144,"close":14.04}
{"ticker":"SEM","date":"2015-02-11","pret":0.01006,"close":14.21}
{"ticker":"SEM","date":"2015-02-12","pret":0.02122,"close":14.21}
{"ticker":"SEM","date":"2015-02-13","pret":-0.00561,"close":14.32}
{"ticker":"SEM","date":"2015-02-17","pret":0.00561,"close":14.25}
{"ticker":"SEM","date":"2015-02-18","pret":-0.00984,"close":14.2}
{"ticker":"SEM","date":"2015-02-19","pret":0.00071,"close":14.01}
{"ticker":"SEM","date":"2015-02-20","pret":-0.02866,"close":13.47}
{"ticker":"SEM","date":"2015-02-23","pret":-0.02353,"close":13.01}
{"ticker":"SEM","date":"2015-02-24","pret":-0.03329,"close":12.32}
{"ticker":"SEM","date":"2015-02-25","pret":-0.06351,"close":12.82}
{"ticker":"SEM","date":"2015-02-26","pret":0.05035,"close":13.15}
{"ticker":"SEM","date":"2015-02-27","pret":0.02691,"close":13.56}
{"ticker":"SEM","date":"2015-03-02","pret":0.02325,"close":13.63}
{"ticker":"SEM","date":"2015-03-03","pret":0.00665,"close":13.68}
{"ticker":"SEM","date":"2015-03-04","pret":-0.00147,"close":13.49}
{"ticker":"SEM","date":"2015-03-05","pret":-0.00148,"close":13.35}
{"ticker":"SEM","date":"2015-03-06","pret":-0.03227,"close":13.38}
{"ticker":"SEM","date":"2015-03-09","pret":0.02337,"close":13.39}
{"ticker":"SEM","date":"2015-03-10","pret":-0.01049,"close":13.01}
{"ticker":"SEM","date":"2015-03-11","pret":-0.01747,"close":13.17}
{"ticker":"SEM","date":"2015-03-12","pret":0.01822,"close":13.36}
{"ticker":"SEM","date":"2015-03-13","pret":0.00675,"close":13.49}
{"ticker":"SEM","date":"2015-03-16","pret":0.01704,"close":13.57}
{"ticker":"SEM","date":"2015-03-17","pret":-0.00886,"close":13.68}
{"ticker":"SEM","date":"2015-03-18","pret":0.00886,"close":14.01}
{"ticker":"SEM","date":"2015-03-19","pret":0.02754,"close":14.61}
{"ticker":"SEM","date":"2015-03-20","pret":0.04814,"close":14.63}
{"ticker":"SEM","date":"2015-03-23","pret":0.02356,"close":15.65}
{"ticker":"SEM","date":"2015-03-24","pret":0.04042,"close":14.98}
{"ticker":"SEM","date":"2015-03-25","pret":-0.04109,"close":14.73}
{"ticker":"SEM","date":"2015-03-26","pret":-0.02358,"close":14.64}
{"ticker":"SEM","date":"2015-03-27","pret":-0.00273,"close":14.75}
{"ticker":"SEM","date":"2015-03-30","pret":0.01896,"close":14.64}
{"ticker":"SEM","date":"2015-03-31","pret":-0.02101,"close":14.83}
{"ticker":"SEM","date":"2015-04-01","pret":0.01022,"close":14.52}
{"ticker":"SEM","date":"2015-04-02","pret":-0.0164,"close":14.72}
{"ticker":"SEM","date":"2015-04-06","pret":0.01028,"close":14.7}
{"ticker":"SEM","date":"2015-04-07","pret":0.00612,"close":14.61}
{"ticker":"SEM","date":"2015-04-08","pret":-0.0068,"close":14.56}
{"ticker":"SEM","date":"2015-04-09","pret":-0.00479,"close":14.58}
{"ticker":"SEM","date":"2015-04-10","pret":0.00547,"close":14.65}
{"ticker":"SEM","date":"2015-04-13","pret":-0.00479,"close":14.68}
{"ticker":"SEM","date":"2015-04-14","pret":0.00615,"close":14.77}
{"ticker":"SEM","date":"2015-04-15","pret":0.01555,"close":14.62}
{"ticker":"SEM","date":"2015-04-16","pret":-0.01759,"close":14.72}
{"ticker":"SEM","date":"2015-04-17","pret":-0.00479,"close":14.6}
{"ticker":"SEM","date":"2015-04-20","pret":0.0082,"close":14.77}
{"ticker":"SEM","date":"2015-04-21","pret":0.01015,"close":15.02}
{"ticker":"SEM","date":"2015-04-22","pret":0.01471,"close":15.29}
{"ticker":"SEM","date":"2015-04-23","pret":0.01449,"close":15.3}
{"ticker":"SEM","date":"2015-04-24","pret":0.00392,"close":15.52}
{"ticker":"SEM","date":"2015-04-27","pret":0.0123,"close":15.03}
{"ticker":"SEM","date":"2015-04-28","pret":-0.02938,"close":15.14}
{"ticker":"SEM","date":"2015-04-29","pret":-0.00398,"close":15.12}
{"ticker":"SEM","date":"2015-04-30","pret":0.00199,"close":14.55}
{"ticker":"SEM","date":"2015-05-01","pret":0.01254,"close":15.12}
{"ticker":"SEM","date":"2015-05-04","pret":-0.00328,"close":15.33}
{"ticker":"SEM","date":"2015-05-05","pret":0.01112,"close":14.92}
{"ticker":"SEM","date":"2015-05-06","pret":-0.02904,"close":14.66}
{"ticker":"SEM","date":"2015-05-07","pret":-0.01757,"close":15.1}
{"ticker":"SEM","date":"2015-05-08","pret":0.04009,"close":15.33}
{"ticker":"SEM","date":"2015-05-11","pret":0.00066,"close":15.29}
{"ticker":"SEM","date":"2015-05-12","pret":-0.00722,"close":14.8}
{"ticker":"SEM","date":"2015-05-13","pret":-0.02132,"close":14.48}
{"ticker":"SEM","date":"2015-05-14","pret":-0.01904,"close":14.49}
{"ticker":"SEM","date":"2015-05-15","pret":-0.00551,"close":15.04}
{"ticker":"SEM","date":"2015-05-18","pret":0.03858,"close":15.5}
{"ticker":"SEM","date":"2015-05-19","pret":0.03202,"close":15.88}
{"ticker":"SEM","date":"2015-05-20","pret":0.021,"close":16.34}
{"ticker":"SEM","date":"2015-05-21","pret":0.02856,"close":16.4}
{"ticker":"SEM","date":"2015-05-22","pret":0.00306,"close":16.6}
{"ticker":"SEM","date":"2015-05-26","pret":0.01032,"close":16.56}
{"ticker":"SEM","date":"2015-05-27","pret":0.00422,"close":16.6}
{"ticker":"SEM","date":"2015-05-28","pret":-0.0012,"close":16.35}
{"ticker":"SEM","date":"2015-05-29","pret":-0.01578,"close":16.35}
{"ticker":"SEM","date":"2015-06-01","pret":0.00244,"close":16.32}
{"ticker":"SEM","date":"2015-06-02","pret":-0.00489,"close":16.4}
{"ticker":"SEM","date":"2015-06-03","pret":0.00428,"close":16.43}
{"ticker":"SEM","date":"2015-06-04","pret":-0.00061,"close":16.13}
{"ticker":"SEM","date":"2015-06-05","pret":-0.01539,"close":16.21}
{"ticker":"SEM","date":"2015-06-08","pret":0.00372,"close":16.16}
{"ticker":"SEM","date":"2015-06-09","pret":-0.00248,"close":16.09}
{"ticker":"SEM","date":"2015-06-10","pret":0.00062,"close":16.22}
{"ticker":"SEM","date":"2015-06-11","pret":0.00617,"close":16.25}
{"ticker":"SEM","date":"2015-06-12","pret":-0.00247,"close":16.14}
{"ticker":"SEM","date":"2015-06-15","pret":-0.00992,"close":16.28}
{"ticker":"SEM","date":"2015-06-16","pret":0.01238,"close":16.19}
{"ticker":"SEM","date":"2015-06-17","pret":0,"close":16.18}
{"ticker":"SEM","date":"2015-06-18","pret":-0.00247,"close":16.48}
{"ticker":"SEM","date":"2015-06-19","pret":0.01773,"close":16.39}
{"ticker":"SEM","date":"2015-06-22","pret":0.00182,"close":16.69}
{"ticker":"SEM","date":"2015-06-23","pret":0.01083,"close":16.69}
{"ticker":"SEM","date":"2015-06-24","pret":-0.0024,"close":16.42}
{"ticker":"SEM","date":"2015-06-25","pret":-0.01268,"close":16.96}
{"ticker":"SEM","date":"2015-06-26","pret":0.03228,"close":16.48}
{"ticker":"SEM","date":"2015-06-29","pret":-0.04144,"close":16.09}
{"ticker":"SEM","date":"2015-06-30","pret":-0.0043,"close":16.2}
{"ticker":"SEM","date":"2015-07-01","pret":0.00614,"close":16.43}
{"ticker":"SEM","date":"2015-07-02","pret":0.00974,"close":16.07}
{"ticker":"SEM","date":"2015-07-06","pret":-0.03453,"close":16.27}
{"ticker":"SEM","date":"2015-07-07","pret":0.02172,"close":16.14}
{"ticker":"SEM","date":"2015-07-08","pret":-0.01734,"close":15.73}
{"ticker":"SEM","date":"2015-07-09","pret":-0.00689,"close":15.82}
{"ticker":"SEM","date":"2015-07-10","pret":0.00814,"close":16.11}
{"ticker":"SEM","date":"2015-07-13","pret":-0.02719,"close":15.85}
{"ticker":"SEM","date":"2015-07-14","pret":0.01527,"close":16.02}
{"ticker":"SEM","date":"2015-07-15","pret":0.01566,"close":15.81}
{"ticker":"SEM","date":"2015-07-16","pret":-0.01692,"close":15.73}
{"ticker":"SEM","date":"2015-07-17","pret":-0.00507,"close":15.63}
{"ticker":"SEM","date":"2015-07-20","pret":-0.00382,"close":15.66}
{"ticker":"SEM","date":"2015-07-21","pret":-0.00512,"close":15.54}
{"ticker":"SEM","date":"2015-07-22","pret":-0.00708,"close":15.63}
{"ticker":"SEM","date":"2015-07-23","pret":0.01601,"close":15.62}
{"ticker":"SEM","date":"2015-07-24","pret":-0.01214,"close":15.15}
{"ticker":"SEM","date":"2015-07-27","pret":-0.0287,"close":14.8}
{"ticker":"SEM","date":"2015-07-28","pret":-0.01467,"close":14.86}
{"ticker":"SEM","date":"2015-07-29","pret":-0.00134,"close":14.84}
{"ticker":"SEM","date":"2015-07-30","pret":-0.00607,"close":14.65}
{"ticker":"SEM","date":"2015-07-31","pret":-0.00884,"close":14.43}
{"ticker":"SEM","date":"2015-08-03","pret":-0.01098,"close":14.63}
{"ticker":"SEM","date":"2015-08-04","pret":0.01303,"close":14.5}
{"ticker":"SEM","date":"2015-08-05","pret":-0.0041,"close":14.45}
{"ticker":"SEM","date":"2015-08-06","pret":-0.0117,"close":14.29}
{"ticker":"SEM","date":"2015-08-07","pret":-0.01113,"close":14.47}
{"ticker":"SEM","date":"2015-08-10","pret":0.02283,"close":14.69}
{"ticker":"SEM","date":"2015-08-11","pret":-0.01239,"close":13.75}
{"ticker":"SEM","date":"2015-08-12","pret":-0.0548,"close":13.76}
{"ticker":"SEM","date":"2015-08-13","pret":0.01308,"close":13.72}
{"ticker":"SEM","date":"2015-08-14","pret":-0.01235,"close":13.7}
{"ticker":"SEM","date":"2015-08-17","pret":-0.00513,"close":13.81}
{"ticker":"SEM","date":"2015-08-18","pret":0.01386,"close":13.62}
{"ticker":"SEM","date":"2015-08-19","pret":-0.01607,"close":13.72}
{"ticker":"SEM","date":"2015-08-20","pret":0.00074,"close":13.4}
{"ticker":"SEM","date":"2015-08-21","pret":-0.03063,"close":13.34}
{"ticker":"SEM","date":"2015-08-24","pret":-0.04898,"close":12.44}
{"ticker":"SEM","date":"2015-08-25","pret":0.01659,"close":12.31}
{"ticker":"SEM","date":"2015-08-26","pret":-0.01421,"close":12.43}
{"ticker":"SEM","date":"2015-08-27","pret":0.00476,"close":12.8}
{"ticker":"SEM","date":"2015-08-28","pret":0.01258,"close":12.99}
{"ticker":"SEM","date":"2015-08-31","pret":0.01319,"close":12.9}
{"ticker":"SEM","date":"2015-09-01","pret":-0.02419,"close":12.41}
{"ticker":"SEM","date":"2015-09-02","pret":-0.01914,"close":12.42}
{"ticker":"SEM","date":"2015-09-03","pret":0.00482,"close":12.4}
{"ticker":"SEM","date":"2015-09-04","pret":-0.02105,"close":12.25}
{"ticker":"SEM","date":"2015-09-08","pret":0.02105,"close":12.47}
{"ticker":"SEM","date":"2015-09-09","pret":0.00719,"close":12.17}
{"ticker":"SEM","date":"2015-09-10","pret":-0.03316,"close":12.18}
{"ticker":"SEM","date":"2015-09-11","pret":0.00246,"close":12.24}
{"ticker":"SEM","date":"2015-09-14","pret":0.00491,"close":12.18}
{"ticker":"SEM","date":"2015-09-15","pret":-0.00573,"close":12.43}
{"ticker":"SEM","date":"2015-09-16","pret":0.02112,"close":12.36}
{"ticker":"SEM","date":"2015-09-17","pret":-0.00888,"close":12.64}
{"ticker":"SEM","date":"2015-09-18","pret":0.01129,"close":12.58}
{"ticker":"SEM","date":"2015-09-21","pret":0.01512,"close":12.29}
{"ticker":"SEM","date":"2015-09-22","pret":-0.04359,"close":11.99}
{"ticker":"SEM","date":"2015-09-23","pret":-0.00745,"close":11.89}
{"ticker":"SEM","date":"2015-09-24","pret":-0.021,"close":11.74}
{"ticker":"SEM","date":"2015-09-25","pret":0.00339,"close":11.48}
{"ticker":"SEM","date":"2015-09-28","pret":-0.03093,"close":10.88}
{"ticker":"SEM","date":"2015-09-29","pret":-0.05286,"close":10.62}
{"ticker":"SEM","date":"2015-09-30","pret":-0.01296,"close":10.79}
{"ticker":"SEM","date":"2015-10-01","pret":0.00279,"close":10.21}
{"ticker":"SEM","date":"2015-10-02","pret":-0.06429,"close":10.46}
{"ticker":"SEM","date":"2015-10-05","pret":0.04458,"close":10.61}
{"ticker":"SEM","date":"2015-10-06","pret":0.07836,"close":11.17}
{"ticker":"SEM","date":"2015-10-07","pret":-0.01858,"close":11.21}
{"ticker":"SEM","date":"2015-10-08","pret":-0.00089,"close":10.91}
{"ticker":"SEM","date":"2015-10-09","pret":-0.02718,"close":10.98}
{"ticker":"SEM","date":"2015-10-12","pret":0.01005,"close":11.01}
{"ticker":"SEM","date":"2015-10-13","pret":0.00182,"close":10.8}
{"ticker":"SEM","date":"2015-10-14","pret":-0.01647,"close":10.7}
{"ticker":"SEM","date":"2015-10-15","pret":-0.0205,"close":10.91}
{"ticker":"SEM","date":"2015-10-16","pret":0.0306,"close":10.9}
{"ticker":"SEM","date":"2015-10-19","pret":-0.00733,"close":10.78}
{"ticker":"SEM","date":"2015-10-20","pret":0.02274,"close":11.22}
{"ticker":"SEM","date":"2015-10-21","pret":0.01517,"close":11}
{"ticker":"SEM","date":"2015-10-22","pret":-0.03607,"close":10.39}
{"ticker":"SEM","date":"2015-10-23","pret":-0.03647,"close":10.69}
{"ticker":"SEM","date":"2015-10-26","pret":0.0198,"close":10.7}
{"ticker":"SEM","date":"2015-10-27","pret":-0.00374,"close":10.59}
{"ticker":"SEM","date":"2015-10-28","pret":-0.00847,"close":10.77}
{"ticker":"SEM","date":"2015-10-29","pret":0.01501,"close":10.75}
{"ticker":"SEM","date":"2015-10-30","pret":-0.01596,"close":11.3}
{"ticker":"SEM","date":"2015-11-02","pret":0.06324,"close":11.73}
{"ticker":"SEM","date":"2015-11-03","pret":0.03233,"close":11.87}
{"ticker":"SEM","date":"2015-11-04","pret":0.02463,"close":12.16}
{"ticker":"SEM","date":"2015-11-05","pret":0.00586,"close":12.16}
{"ticker":"SEM","date":"2015-11-06","pret":0.00748,"close":12.57}
{"ticker":"SEM","date":"2015-11-09","pret":0.03578,"close":12.2}
{"ticker":"SEM","date":"2015-11-10","pret":-0.03165,"close":12.12}
{"ticker":"SEM","date":"2015-11-11","pret":-0.00165,"close":11.77}
{"ticker":"SEM","date":"2015-11-12","pret":-0.04044,"close":11.2}
{"ticker":"SEM","date":"2015-11-13","pret":-0.04664,"close":11.46}
{"ticker":"SEM","date":"2015-11-16","pret":0.02667,"close":11.4}
{"ticker":"SEM","date":"2015-11-17","pret":0.00438,"close":11.69}
{"ticker":"SEM","date":"2015-11-18","pret":0.02074,"close":11.85}
{"ticker":"SEM","date":"2015-11-19","pret":0.00597,"close":11.53}
{"ticker":"SEM","date":"2015-11-20","pret":-0.0137,"close":11.81}
{"ticker":"SEM","date":"2015-11-23","pret":0.012,"close":11.9}
{"ticker":"SEM","date":"2015-11-24","pret":0.00425,"close":11.89}
{"ticker":"SEM","date":"2015-11-25","pret":0.0076,"close":11.97}
{"ticker":"SEM","date":"2015-11-26"}
{"ticker":"SEM","date":"2015-11-27","pret":0.01005,"close":12.08}
{"ticker":"SEM","date":"2015-11-30","pret":0.01078,"close":12.07}
{"ticker":"SEM","date":"2015-12-01","pret":0.00165,"close":12.01}
{"ticker":"SEM","date":"2015-12-02","pret":-0.01576,"close":11.73}
{"ticker":"SEM","date":"2015-12-03","pret":-0.01178,"close":11.9}
{"ticker":"SEM","date":"2015-12-04","pret":0.00422,"close":12.26}
{"ticker":"SEM","date":"2015-12-07","pret":0.03151,"close":11.96}
{"ticker":"SEM","date":"2015-12-08","pret":-0.03489,"close":11.81}
{"ticker":"SEM","date":"2015-12-09","pret":-0.00508,"close":12.07}
{"ticker":"SEM","date":"2015-12-10","pret":0.02268,"close":12.57}
{"ticker":"SEM","date":"2015-12-11","pret":0.02785,"close":12.35}
{"ticker":"SEM","date":"2015-12-14","pret":-0.00081,"close":11.71}
{"ticker":"SEM","date":"2015-12-15","pret":-0.04633,"close":12.06}
{"ticker":"SEM","date":"2015-12-16","pret":0.02591,"close":12.15}
{"ticker":"SEM","date":"2015-12-17"}
{"ticker":"SEM","date":"2015-12-18","pret":0.0123,"close":12.01}
{"ticker":"SEM","date":"2015-12-21","pret":-0.01809,"close":12}
{"ticker":"SEM","date":"2015-12-22","pret":-0.00332,"close":12.25}
{"ticker":"SEM","date":"2015-12-23","pret":0.02223,"close":12.5}
{"ticker":"SEM","date":"2015-12-24","pret":0.01696,"close":12.47}
{"ticker":"SEM","date":"2015-12-28","pret":-0.00401,"close":12.28}
{"ticker":"SEM","date":"2015-12-29","pret":-0.0105,"close":12.42}
{"ticker":"SEM","date":"2015-12-30","pret":0.0097,"close":12.34}
{"ticker":"SEM","date":"2015-12-31","pret":-0.0154,"close":11.91}
{"ticker":"SEM","date":"2016-01-04","pret":-0.04341,"close":11.91}
{"ticker":"SEM","date":"2016-01-05","pret":0.01608,"close":12}
{"ticker":"SEMG","date":"2015-01-02","pret":0.00409,"close":69.27}
{"ticker":"SEMG","date":"2015-01-05","pret":-0.00102,"close":65.76}
{"ticker":"SEMG","date":"2015-01-06","pret":-0.04096,"close":64.26}
{"ticker":"SEMG","date":"2015-01-07","pret":-0.0226,"close":63.23}
{"ticker":"SEMG","date":"2015-01-08","pret":-0.00327,"close":64.17}
{"ticker":"SEMG","date":"2015-01-09","pret":0.00109,"close":63.71}
{"ticker":"SEMG","date":"2015-01-12","pret":-0.01318,"close":60.79}
{"ticker":"SEMG","date":"2015-01-13","pret":-0.03405,"close":58.46}
{"ticker":"SEMG","date":"2015-01-14","pret":-0.06009,"close":58.5}
{"ticker":"SEMG","date":"2015-01-15","pret":0.0331,"close":59.33}
{"ticker":"SEMG","date":"2015-01-16","pret":0.00034,"close":61.82}
{"ticker":"SEMG","date":"2015-01-20","pret":0.03463,"close":61.69}
{"ticker":"SEMG","date":"2015-01-21","pret":0.0034,"close":62.43}
{"ticker":"SEMG","date":"2015-01-22","pret":0.02205,"close":64.01}
{"ticker":"SEMG","date":"2015-01-23","pret":0.00881,"close":64.06}
{"ticker":"SEMG","date":"2015-01-26","pret":0.02887,"close":69.43}
{"ticker":"SEMG","date":"2015-01-27","pret":0.0487,"close":68.89}
{"ticker":"SEMG","date":"2015-01-28","pret":-0.00363,"close":66.56}
{"ticker":"SEMG","date":"2015-01-29","pret":-0.03358,"close":67.14}
{"ticker":"SEMG","date":"2015-01-30","pret":0.00045,"close":67.33}
{"ticker":"SEMG","date":"2015-02-02","pret":0.01596,"close":69.27}
{"ticker":"SEMG","date":"2015-02-03","pret":0.02499,"close":70.39}
{"ticker":"SEMG","date":"2015-02-04","pret":0.00619,"close":69.44}
{"ticker":"SEMG","date":"2015-02-05","pret":0.00857,"close":70.72}
{"ticker":"SEMG","date":"2015-02-06","pret":0.00962,"close":70.01}
{"ticker":"SEMG","date":"2015-02-09","pret":-0.01404,"close":69.31}
{"ticker":"SEMG","date":"2015-02-10","pret":-0.00501,"close":70}
{"ticker":"SEMG","date":"2015-02-11","pret":-0.00029,"close":69.35}
{"ticker":"SEMG","date":"2015-02-12","pret":0.00886,"close":70.94}
{"ticker":"SEMG","date":"2015-02-13","pret":0.02266,"close":72.47}
{"ticker":"SEMG","date":"2015-02-17","pret":0.0043,"close":72.94}
{"ticker":"SEMG","date":"2015-02-18","pret":0.00511,"close":72.35}
{"ticker":"SEMG","date":"2015-02-19","pret":-0.01668,"close":71.13}
{"ticker":"SEMG","date":"2015-02-20","pret":-0.00379,"close":71.79}
{"ticker":"SEMG","date":"2015-02-23","pret":-0.00155,"close":72.39}
{"ticker":"SEMG","date":"2015-02-24","pret":0.02532,"close":71.26}
{"ticker":"SEMG","date":"2015-02-25","pret":-0.02279,"close":72.53}
{"ticker":"SEMG","date":"2015-02-26","pret":0.01118,"close":71.08}
{"ticker":"SEMG","date":"2015-02-27","pret":0.03563,"close":77.31}
{"ticker":"SEMG","date":"2015-03-02","pret":0.03855,"close":77.75}
{"ticker":"SEMG","date":"2015-03-03","pret":0.00784,"close":80.23}
{"ticker":"SEMG","date":"2015-03-04","pret":0.02291,"close":80.33}
{"ticker":"SEMG","date":"2015-03-05","pret":-0.00376,"close":80.76}
{"ticker":"SEMG","date":"2015-03-06","pret":0.00201,"close":81.2}
{"ticker":"SEMG","date":"2015-03-09","pret":0.02035,"close":79.14}
{"ticker":"SEMG","date":"2015-03-10","pret":-0.03921,"close":78.75}
{"ticker":"SEMG","date":"2015-03-11","pret":-0.00064,"close":77.04}
{"ticker":"SEMG","date":"2015-03-12","pret":-0.00616,"close":77.83}
{"ticker":"SEMG","date":"2015-03-13","pret":-0.00258,"close":77.61}
{"ticker":"SEMG","date":"2015-03-16","pret":-0.00569,"close":76.62}
{"ticker":"SEMG","date":"2015-03-17","pret":-0.01095,"close":77.54}
{"ticker":"SEMG","date":"2015-03-18","pret":0.01316,"close":78.37}
{"ticker":"SEMG","date":"2015-03-19","pret":0.00684,"close":77.19}
{"ticker":"SEMG","date":"2015-03-20","pret":0.00051,"close":78.89}
{"ticker":"SEMG","date":"2015-03-23","pret":0.01416,"close":78.92}
{"ticker":"SEMG","date":"2015-03-24","pret":-0.00152,"close":77.64}
{"ticker":"SEMG","date":"2015-03-25","pret":-0.01174,"close":76.97}
{"ticker":"SEMG","date":"2015-03-26","pret":-0.00193,"close":77.5}
{"ticker":"SEMG","date":"2015-03-27","pret":-0.0071,"close":78.88}
{"ticker":"SEMG","date":"2015-03-30","pret":0.0291,"close":80.83}
{"ticker":"SEMG","date":"2015-03-31","pret":0.01126,"close":81.34}
{"ticker":"SEMG","date":"2015-04-01","pret":0.00854,"close":82.01}
{"ticker":"SEMG","date":"2015-04-02","pret":0.00823,"close":82.62}
{"ticker":"SEMG","date":"2015-04-06","pret":0.01119,"close":82.68}
{"ticker":"SEMG","date":"2015-04-07","pret":-0.00254,"close":83.79}
{"ticker":"SEMG","date":"2015-04-08","pret":0.01838,"close":83.71}
{"ticker":"SEMG","date":"2015-04-09","pret":-0.00036,"close":84.15}
{"ticker":"SEMG","date":"2015-04-10","pret":0.007,"close":83.5}
{"ticker":"SEMG","date":"2015-04-13","pret":-0.01238,"close":83.49}
{"ticker":"SEMG","date":"2015-04-14","pret":0.00311,"close":84.95}
{"ticker":"SEMG","date":"2015-04-15","pret":0.01857,"close":85.78}
{"ticker":"SEMG","date":"2015-04-16","pret":0.00328,"close":85.72}
{"ticker":"SEMG","date":"2015-04-17","pret":-0.00117,"close":85.03}
{"ticker":"SEMG","date":"2015-04-20","pret":-0.00293,"close":84.77}
{"ticker":"SEMG","date":"2015-04-21","pret":-0.00541,"close":83.99}
{"ticker":"SEMG","date":"2015-04-22","pret":-0.00781,"close":85.52}
{"ticker":"SEMG","date":"2015-04-23","pret":0.01802,"close":86.13}
{"ticker":"SEMG","date":"2015-04-24","pret":0.00976,"close":85.27}
{"ticker":"SEMG","date":"2015-04-27","pret":-0.0094,"close":84.48}
{"ticker":"SEMG","date":"2015-04-28","pret":-0.01256,"close":84.8}
{"ticker":"SEMG","date":"2015-04-29","pret":0.00059,"close":85.46}
{"ticker":"SEMG","date":"2015-04-30","pret":0.00459,"close":84.19}
{"ticker":"SEMG","date":"2015-05-01","pret":-0.00885,"close":85.24}
{"ticker":"SEMG","date":"2015-05-04","pret":0.00944,"close":84.68}
{"ticker":"SEMG","date":"2015-05-05","pret":0.00211,"close":83.64}
{"ticker":"SEMG","date":"2015-05-06","pret":-0.01025,"close":83.33}
{"ticker":"SEMG","date":"2015-05-07","pret":-0.01095,"close":84.09}
{"ticker":"SEMG","date":"2015-05-08","pret":0.00358,"close":82.49}
{"ticker":"SEMG","date":"2015-05-11","pret":-0.0149,"close":80.36}
{"ticker":"SEMG","date":"2015-05-12","pret":-0.03099,"close":80.79}
{"ticker":"SEMG","date":"2015-05-13","pret":0.02003,"close":80.83}
{"ticker":"SEMG","date":"2015-05-14","pret":-0.01021,"close":80.03}
{"ticker":"SEMG","date":"2015-05-15","pret":-0.01182,"close":81.3}
{"ticker":"SEMG","date":"2015-05-18","pret":0.01564,"close":82.49}
{"ticker":"SEMG","date":"2015-05-19","pret":0.01297,"close":81.43}
{"ticker":"SEMG","date":"2015-05-20","pret":-0.0083,"close":82.01}
{"ticker":"SEMG","date":"2015-05-21","pret":0.0083,"close":81.99}
{"ticker":"SEMG","date":"2015-05-22","pret":-0.00622,"close":81.66}
{"ticker":"SEMG","date":"2015-05-26","pret":-0.01219,"close":81.46}
{"ticker":"SEMG","date":"2015-05-27","pret":0.00642,"close":80.73}
{"ticker":"SEMG","date":"2015-05-28","pret":-0.01076,"close":79.46}
{"ticker":"SEMG","date":"2015-05-29","pret":-0.01038,"close":78.7}
{"ticker":"SEMG","date":"2015-06-01","pret":-0.00567,"close":78.79}
{"ticker":"SEMG","date":"2015-06-02","pret":-0.00393,"close":79.47}
{"ticker":"SEMG","date":"2015-06-03","pret":0.00582,"close":78.85}
{"ticker":"SEMG","date":"2015-06-04","pret":-0.01206,"close":77.51}
{"ticker":"SEMG","date":"2015-06-05","pret":-0.01092,"close":77.51}
{"ticker":"SEMG","date":"2015-06-08","pret":-0.00297,"close":77.05}
{"ticker":"SEMG","date":"2015-06-09","pret":0.00465,"close":77}
{"ticker":"SEMG","date":"2015-06-10","pret":0.00309,"close":77.85}
{"ticker":"SEMG","date":"2015-06-11","pret":0.00077,"close":77.58}
{"ticker":"SEMG","date":"2015-06-12","pret":-0.00877,"close":77.08}
{"ticker":"SEMG","date":"2015-06-15","pret":-0.00767,"close":76.28}
{"ticker":"SEMG","date":"2015-06-16","pret":-0.00366,"close":76.16}
{"ticker":"SEMG","date":"2015-06-17","pret":0.00052,"close":77.71}
{"ticker":"SEMG","date":"2015-06-18","pret":0.02202,"close":78.85}
{"ticker":"SEMG","date":"2015-06-19","pret":0.00956,"close":78.87}
{"ticker":"SEMG","date":"2015-06-22","pret":0.01436,"close":81.31}
{"ticker":"SEMG","date":"2015-06-23","pret":0.0128,"close":81.86}
{"ticker":"SEMG","date":"2015-06-24","pret":0.01068,"close":81.56}
{"ticker":"SEMG","date":"2015-06-25","pret":0.00232,"close":80.38}
{"ticker":"SEMG","date":"2015-06-26","pret":-0.01486,"close":81.61}
{"ticker":"SEMG","date":"2015-06-29","pret":0.00346,"close":79.3}
{"ticker":"SEMG","date":"2015-06-30","pret":-0.01265,"close":79.48}
{"ticker":"SEMG","date":"2015-07-01","pret":0.0056,"close":77.67}
{"ticker":"SEMG","date":"2015-07-02","pret":-0.03448,"close":77.5}
{"ticker":"SEMG","date":"2015-07-06","pret":-0.03027,"close":75.09}
{"ticker":"SEMG","date":"2015-07-07","pret":-0.00438,"close":75.62}
{"ticker":"SEMG","date":"2015-07-08","pret":-0.00775,"close":74.2}
{"ticker":"SEMG","date":"2015-07-09","pret":0.00628,"close":75.07}
{"ticker":"SEMG","date":"2015-07-10","pret":0.01205,"close":77.48}
{"ticker":"SEMG","date":"2015-07-13","pret":0.02097,"close":79.56}
{"ticker":"SEMG","date":"2015-07-14","pret":0.02796,"close":80.62}
{"ticker":"SEMG","date":"2015-07-15","pret":0.00936,"close":78.9}
{"ticker":"SEMG","date":"2015-07-16","pret":-0.01375,"close":78.67}
{"ticker":"SEMG","date":"2015-07-17","pret":-0.00834,"close":78.16}
{"ticker":"SEMG","date":"2015-07-20","pret":-0.00777,"close":76.51}
{"ticker":"SEMG","date":"2015-07-21","pret":-0.01638,"close":75.69}
{"ticker":"SEMG","date":"2015-07-22","pret":-0.02156,"close":73.04}
{"ticker":"SEMG","date":"2015-07-23","pret":-0.02666,"close":71.75}
{"ticker":"SEMG","date":"2015-07-24","pret":-0.02096,"close":70}
{"ticker":"SEMG","date":"2015-07-27","pret":-0.03547,"close":69.65}
{"ticker":"SEMG","date":"2015-07-28","pret":0.00547,"close":69.92}
{"ticker":"SEMG","date":"2015-07-29","pret":0.00144,"close":72.53}
{"ticker":"SEMG","date":"2015-07-30","pret":0.03495,"close":71.59}
{"ticker":"SEMG","date":"2015-07-31","pret":-0.0117,"close":71.09}
{"ticker":"SEMG","date":"2015-08-03","pret":-0.0083,"close":68.17}
{"ticker":"SEMG","date":"2015-08-04","pret":-0.03625,"close":66.39}
{"ticker":"SEMG","date":"2015-08-05","pret":-0.01654,"close":60.79}
{"ticker":"SEMG","date":"2015-08-06","pret":-0.10529,"close":59.68}
{"ticker":"SEMG","date":"2015-08-07","pret":-0.05721,"close":54.8}
{"ticker":"SEMG","date":"2015-08-10","pret":-0.04315,"close":59.37}
{"ticker":"SEMG","date":"2015-08-11","pret":0.06875,"close":58.03}
{"ticker":"SEMG","date":"2015-08-12","pret":-0.01358,"close":58.43}
{"ticker":"SEMG","date":"2015-08-13","pret":0.00328,"close":56.26}
{"ticker":"SEMG","date":"2015-08-14","pret":-0.02286,"close":57.42}
{"ticker":"SEMG","date":"2015-08-17","pret":0.01124,"close":57.37}
{"ticker":"SEMG","date":"2015-08-18","pret":0.00488,"close":57.09}
{"ticker":"SEMG","date":"2015-08-19","pret":-0.02089,"close":55.32}
{"ticker":"SEMG","date":"2015-08-20","pret":-0.02734,"close":52.9}
{"ticker":"SEMG","date":"2015-08-21","pret":-0.0436,"close":51.72}
{"ticker":"SEMG","date":"2015-08-24","pret":-0.06837,"close":50.77}
{"ticker":"SEMG","date":"2015-08-25","pret":0.05572,"close":49.74}
{"ticker":"SEMG","date":"2015-08-26","pret":-0.04134,"close":50.38}
{"ticker":"SEMG","date":"2015-08-27","pret":0.03263,"close":53.79}
{"ticker":"SEMG","date":"2015-08-28","pret":0.04675,"close":54.59}
{"ticker":"SEMG","date":"2015-08-31","pret":0.00315,"close":55}
{"ticker":"SEMG","date":"2015-09-01","pret":0.00148,"close":52.37}
{"ticker":"SEMG","date":"2015-09-02","pret":-0.04286,"close":53}
{"ticker":"SEMG","date":"2015-09-03","pret":0.02684,"close":52.74}
{"ticker":"SEMG","date":"2015-09-04","pret":-0.02722,"close":51.24}
{"ticker":"SEMG","date":"2015-09-08","pret":0.01285,"close":52.16}
{"ticker":"SEMG","date":"2015-09-09","pret":-0.00286,"close":51.48}
{"ticker":"SEMG","date":"2015-09-10","pret":-0.00671,"close":51.33}
{"ticker":"SEMG","date":"2015-09-11","pret":-0.02651,"close":49.21}
{"ticker":"SEMG","date":"2015-09-14","pret":-0.03497,"close":48.92}
{"ticker":"SEMG","date":"2015-09-15","pret":0.00123,"close":49.37}
{"ticker":"SEMG","date":"2015-09-16","pret":0.01822,"close":50.55}
{"ticker":"SEMG","date":"2015-09-17","pret":0.01315,"close":50.36}
{"ticker":"SEMG","date":"2015-09-18","pret":-0.01436,"close":50.02}
{"ticker":"SEMG","date":"2015-09-21","pret":0.008,"close":50.84}
{"ticker":"SEMG","date":"2015-09-22","pret":0.00437,"close":50.76}
{"ticker":"SEMG","date":"2015-09-23","pret":0.00633,"close":49.02}
{"ticker":"SEMG","date":"2015-09-24","pret":-0.04228,"close":48.52}
{"ticker":"SEMG","date":"2015-09-25","pret":0.00942,"close":47.92}
{"ticker":"SEMG","date":"2015-09-28","pret":-0.04011,"close":44.72}
{"ticker":"SEMG","date":"2015-09-29","pret":-0.04955,"close":41.81}
{"ticker":"SEMG","date":"2015-09-30","pret":-0.06252,"close":43.24}
{"ticker":"SEMG","date":"2015-10-01","pret":0.04929,"close":45.82}
{"ticker":"SEMG","date":"2015-10-02","pret":0.01479,"close":48.02}
{"ticker":"SEMG","date":"2015-10-05","pret":0.07848,"close":50.62}
{"ticker":"SEMG","date":"2015-10-06","pret":0.03893,"close":51.88}
{"ticker":"SEMG","date":"2015-10-07","pret":0.04752,"close":53.44}
{"ticker":"SEMG","date":"2015-10-08","pret":0.0092,"close":54.13}
{"ticker":"SEMG","date":"2015-10-09","pret":0.01723,"close":53.39}
{"ticker":"SEMG","date":"2015-10-12","pret":-0.02023,"close":51.82}
{"ticker":"SEMG","date":"2015-10-13","pret":-0.03278,"close":51.45}
{"ticker":"SEMG","date":"2015-10-14","pret":-0.00427,"close":50.96}
{"ticker":"SEMG","date":"2015-10-15","pret":-0.00899,"close":51.96}
{"ticker":"SEMG","date":"2015-10-16","pret":0.03093,"close":51.9}
{"ticker":"SEMG","date":"2015-10-19","pret":-0.0274,"close":51.05}
{"ticker":"SEMG","date":"2015-10-20","pret":-0.0053,"close":50.74}
{"ticker":"SEMG","date":"2015-10-21","pret":-0.00651,"close":48.74}
{"ticker":"SEMG","date":"2015-10-22","pret":-0.02953,"close":47.48}
{"ticker":"SEMG","date":"2015-10-23","pret":-0.0298,"close":47.95}
{"ticker":"SEMG","date":"2015-10-26","pret":-0.00126,"close":46.09}
{"ticker":"SEMG","date":"2015-10-27","pret":-0.04144,"close":43.89}
{"ticker":"SEMG","date":"2015-10-28","pret":-0.03185,"close":45.65}
{"ticker":"SEMG","date":"2015-10-29","pret":0.03097,"close":46.17}
{"ticker":"SEMG","date":"2015-10-30","pret":0.01761,"close":45.55}
{"ticker":"SEMG","date":"2015-11-02","pret":-0.02577,"close":45.71}
{"ticker":"SEMG","date":"2015-11-03","pret":0.01318,"close":45.42}
{"ticker":"SEMG","date":"2015-11-04","pret":-0.00833,"close":42.92}
{"ticker":"SEMG","date":"2015-11-05","pret":-0.06221,"close":40.08}
{"ticker":"SEMG","date":"2015-11-06","pret":-0.11506,"close":39.49}
{"ticker":"SEMG","date":"2015-11-09","pret":0.03003,"close":38.06}
{"ticker":"SEMG","date":"2015-11-10","pret":-0.03662,"close":37.42}
{"ticker":"SEMG","date":"2015-11-11","pret":-0.01091,"close":35.89}
{"ticker":"SEMG","date":"2015-11-12","pret":-0.06577,"close":33.94}
{"ticker":"SEMG","date":"2015-11-13","pret":-0.02868,"close":33.67}
{"ticker":"SEMG","date":"2015-11-16","pret":0.00176,"close":36.24}
{"ticker":"SEMG","date":"2015-11-17","pret":0.04082,"close":35.65}
{"ticker":"SEMG","date":"2015-11-18","pret":0.00786,"close":35.65}
{"ticker":"SEMG","date":"2015-11-19","pret":-0.00701,"close":34.7}
{"ticker":"SEMG","date":"2015-11-20","pret":-0.02105,"close":34.36}
{"ticker":"SEMG","date":"2015-11-23","pret":-0.01186,"close":34.12}
{"ticker":"SEMG","date":"2015-11-24","pret":0.00261,"close":34.76}
{"ticker":"SEMG","date":"2015-11-25","pret":0.00924,"close":35.46}
{"ticker":"SEMG","date":"2015-11-26"}
{"ticker":"SEMG","date":"2015-11-27","pret":0.00344,"close":35.26}
{"ticker":"SEMG","date":"2015-11-30","pret":0.01901,"close":34.73}
{"ticker":"SEMG","date":"2015-12-01","pret":-0.02418,"close":34}
{"ticker":"SEMG","date":"2015-12-02","pret":-0.03516,"close":31.65}
{"ticker":"SEMG","date":"2015-12-03","pret":-0.05046,"close":30.7}
{"ticker":"SEMG","date":"2015-12-04","pret":-0.04622,"close":29.61}
{"ticker":"SEMG","date":"2015-12-07","pret":-0.02798,"close":26.87}
{"ticker":"SEMG","date":"2015-12-08","pret":-0.13315,"close":27.63}
{"ticker":"SEMG","date":"2015-12-09","pret":0.07256,"close":30.34}
{"ticker":"SEMG","date":"2015-12-10","pret":0.08494,"close":29.49}
{"ticker":"SEMG","date":"2015-12-11","pret":-0.05315,"close":26.75}
{"ticker":"SEMG","date":"2015-12-14","pret":-0.07021,"close":25.74}
{"ticker":"SEMG","date":"2015-12-15","pret":-0.02263,"close":25.37}
{"ticker":"SEMG","date":"2015-12-16","pret":-0.03732,"close":26.46}
{"ticker":"SEMG","date":"2015-12-17"}
{"ticker":"SEMG","date":"2015-12-18","pret":-0.02081,"close":24.21}
{"ticker":"SEMG","date":"2015-12-21","pret":-0.02043,"close":24.1}
{"ticker":"SEMG","date":"2015-12-22","pret":0.00041,"close":26.72}
{"ticker":"SEMG","date":"2015-12-23","pret":0.11852,"close":29.8}
{"ticker":"SEMG","date":"2015-12-24","pret":0.09434,"close":29.53}
{"ticker":"SEMG","date":"2015-12-28","pret":-0.03426,"close":29.14}
{"ticker":"SEMG","date":"2015-12-29","pret":0.02521,"close":28.27}
{"ticker":"SEMG","date":"2015-12-30","pret":-0.07582,"close":27.63}
{"ticker":"SEMG","date":"2015-12-31","pret":-0.00582,"close":28.86}
{"ticker":"SEMG","date":"2016-01-04","pret":0.03162,"close":28.7}
{"ticker":"SEMG","date":"2016-01-05","pret":0.0151,"close":28.66}
{"ticker":"SENEA","date":"2015-01-02","pret":-0.0265,"close":27}
{"ticker":"SENEA","date":"2015-01-05","pret":-0.0167,"close":25.88}
{"ticker":"SENEA","date":"2015-01-06","pret":-0.03696,"close":25.46}
{"ticker":"SENEA","date":"2015-01-07","pret":-0.00272,"close":26.28}
{"ticker":"SENEA","date":"2015-01-08","pret":0.02915,"close":26.58}
{"ticker":"SENEA","date":"2015-01-09","pret":0.00753,"close":26.39}
{"ticker":"SENEA","date":"2015-01-12","pret":-0.00188,"close":27.04}
{"ticker":"SENEA","date":"2015-01-13","pret":0.01604,"close":26.73}
{"ticker":"SENEA","date":"2015-01-14","pret":-0.00445,"close":26.73}
{"ticker":"SENEA","date":"2015-01-15","pret":0.00186,"close":26.79}
{"ticker":"SENEA","date":"2015-01-16","pret":-0.01044,"close":26.5}
{"ticker":"SENEA","date":"2015-01-20","pret":-0.00075,"close":26.41}
{"ticker":"SENEA","date":"2015-01-21","pret":-0.00791,"close":26.21}
{"ticker":"SENEA","date":"2015-01-22","pret":-0.00038,"close":27.16}
{"ticker":"SENEA","date":"2015-01-23","pret":0.0265,"close":27.1}
{"ticker":"SENEA","date":"2015-01-26","pret":-0.00554,"close":26.85}
{"ticker":"SENEA","date":"2015-01-27","pret":-0.01982,"close":26.2}
{"ticker":"SENEA","date":"2015-01-28","pret":-0.00454,"close":25.78}
{"ticker":"SENEA","date":"2015-01-29","pret":-0.03083,"close":26.15}
{"ticker":"SENEA","date":"2015-01-30","pret":0.0109,"close":25.88}
{"ticker":"SENEA","date":"2015-02-02","pret":0.00193,"close":25.53}
{"ticker":"SENEA","date":"2015-02-03","pret":-0.01401,"close":25.64}
{"ticker":"SENEA","date":"2015-02-04","pret":0.00664,"close":25.63}
{"ticker":"SENEA","date":"2015-02-05","pret":-0.00078,"close":26.65}
{"ticker":"SENEA","date":"2015-02-06","pret":0.03972,"close":27.45}
{"ticker":"SENEA","date":"2015-02-09","pret":0.01928,"close":27.24}
{"ticker":"SENEA","date":"2015-02-10","pret":-0.00037,"close":26.65}
{"ticker":"SENEA","date":"2015-02-11","pret":-0.02681,"close":26.78}
{"ticker":"SENEA","date":"2015-02-12","pret":0.01312,"close":26.37}
{"ticker":"SENEA","date":"2015-02-13","pret":-0.01804,"close":26.58}
{"ticker":"SENEA","date":"2015-02-17","pret":0.01056,"close":26.86}
{"ticker":"SENEA","date":"2015-02-18","pret":0.00561,"close":26.86}
{"ticker":"SENEA","date":"2015-02-19","pret":-0.00374,"close":27.12}
{"ticker":"SENEA","date":"2015-02-20","pret":0.01855,"close":27.25}
{"ticker":"SENEA","date":"2015-02-23","pret":-0.00442,"close":27.05}
{"ticker":"SENEA","date":"2015-02-24","pret":-0.00111,"close":27.33}
{"ticker":"SENEA","date":"2015-02-25","pret":0.00406,"close":27.31}
{"ticker":"SENEA","date":"2015-02-26","pret":0.00441,"close":27.34}
{"ticker":"SENEA","date":"2015-02-27","pret":0.0084,"close":27.04}
{"ticker":"SENEA","date":"2015-03-02","pret":-0.01354,"close":27.28}
{"ticker":"SENEA","date":"2015-03-03","pret":0.00258,"close":27.22}
{"ticker":"SENEA","date":"2015-03-04","pret":-0.00037,"close":27.14}
{"ticker":"SENEA","date":"2015-03-05","pret":-0.00368,"close":27.13}
{"ticker":"SENEA","date":"2015-03-06","pret":0,"close":26.04}
{"ticker":"SENEA","date":"2015-03-09","pret":-0.03913,"close":26.54}
{"ticker":"SENEA","date":"2015-03-10","pret":0.01372,"close":26.59}
{"ticker":"SENEA","date":"2015-03-11","pret":0.0232,"close":27.5}
{"ticker":"SENEA","date":"2015-03-12","pret":0.01687,"close":28.3}
{"ticker":"SENEA","date":"2015-03-13","pret":0.02868,"close":28.46}
{"ticker":"SENEA","date":"2015-03-16","pret":-0.00923,"close":28.09}
{"ticker":"SENEA","date":"2015-03-17","pret":-0.00143,"close":28.17}
{"ticker":"SENEA","date":"2015-03-18","pret":0.0025,"close":28.53}
{"ticker":"SENEA","date":"2015-03-19","pret":0.00887,"close":28.94}
{"ticker":"SENEA","date":"2015-03-20","pret":0.02373,"close":29.23}
{"ticker":"SENEA","date":"2015-03-23","pret":0.00207,"close":29.5}
{"ticker":"SENEA","date":"2015-03-24","pret":0.01503,"close":29.86}
{"ticker":"SENEA","date":"2015-03-25","pret":0.01681,"close":29.87}
{"ticker":"SENEA","date":"2015-03-26","pret":-0.01511,"close":29.34}
{"ticker":"SENEA","date":"2015-03-27","pret":-0.0085,"close":29.61}
{"ticker":"SENEA","date":"2015-03-30","pret":0.01052,"close":29.87}
{"ticker":"SENEA","date":"2015-03-31","pret":0.00202,"close":29.81}
{"ticker":"SENEA","date":"2015-04-01","pret":0.00605,"close":29.84}
{"ticker":"SENEA","date":"2015-04-02","pret":-0.01247,"close":30.7}
{"ticker":"SENEA","date":"2015-04-06","pret":0.03859,"close":31.5}
{"ticker":"SENEA","date":"2015-04-07","pret":0.02832,"close":31.12}
{"ticker":"SENEA","date":"2015-04-08","pret":-0.01341,"close":29.56}
{"ticker":"SENEA","date":"2015-04-09","pret":-0.05758,"close":29.98}
{"ticker":"SENEA","date":"2015-04-10","pret":0.02156,"close":29.9}
{"ticker":"SENEA","date":"2015-04-13","pret":-0.00267,"close":30.02}
{"ticker":"SENEA","date":"2015-04-14","pret":0.00533,"close":29.98}
{"ticker":"SENEA","date":"2015-04-15","pret":-0.00634,"close":29.97}
{"ticker":"SENEA","date":"2015-04-16","pret":0.006,"close":30.01}
{"ticker":"SENEA","date":"2015-04-17","pret":-0.01036,"close":29.62}
{"ticker":"SENEA","date":"2015-04-20","pret":-0.00034,"close":30.1}
{"ticker":"SENEA","date":"2015-04-21","pret":0.01766,"close":29.74}
{"ticker":"SENEA","date":"2015-04-22","pret":-0.0133,"close":29.06}
{"ticker":"SENEA","date":"2015-04-23","pret":-0.02714,"close":29.09}
{"ticker":"SENEA","date":"2015-04-24","pret":0.01026,"close":29.1}
{"ticker":"SENEA","date":"2015-04-27","pret":-0.0017,"close":29.01}
{"ticker":"SENEA","date":"2015-04-28","pret":-0.0041,"close":29.02}
{"ticker":"SENEA","date":"2015-04-29","pret":-0.0079,"close":28.98}
{"ticker":"SENEA","date":"2015-04-30","pret":0,"close":28.82}
{"ticker":"SENEA","date":"2015-05-01","pret":-0.0045,"close":28.78}
{"ticker":"SENEA","date":"2015-05-04","pret":0.00139,"close":29.15}
{"ticker":"SENEA","date":"2015-05-05","pret":0.01102,"close":28.78}
{"ticker":"SENEA","date":"2015-05-06","pret":-0.0131,"close":28.86}
{"ticker":"SENEA","date":"2015-05-07","pret":-0.00348,"close":28.81}
{"ticker":"SENEA","date":"2015-05-08","pret":0.00935,"close":28.65}
{"ticker":"SENEA","date":"2015-05-11","pret":-0.00692,"close":28.73}
{"ticker":"SENEA","date":"2015-05-12","pret":-0.00313,"close":28.73}
{"ticker":"SENEA","date":"2015-05-13","pret":-0.00104,"close":28.54}
{"ticker":"SENEA","date":"2015-05-14","pret":-0.00384,"close":28.7}
{"ticker":"SENEA","date":"2015-05-15","pret":0.00314,"close":28.77}
{"ticker":"SENEA","date":"2015-05-18","pret":-0.00035,"close":28.7}
{"ticker":"SENEA","date":"2015-05-19","pret":-0.0035,"close":28.54}
{"ticker":"SENEA","date":"2015-05-20","pret":0.00733,"close":28.55}
{"ticker":"SENEA","date":"2015-05-21","pret":-0.00313,"close":28.54}
{"ticker":"SENEA","date":"2015-05-22","pret":-0.00244,"close":28.56}
{"ticker":"SENEA","date":"2015-05-26","pret":-0.00105,"close":28.42}
{"ticker":"SENEA","date":"2015-05-27","pret":-0.00597,"close":28.47}
{"ticker":"SENEA","date":"2015-05-28","pret":-0.00813,"close":28.12}
{"ticker":"SENEA","date":"2015-05-29","pret":-0.00036,"close":28.2}
{"ticker":"SENEA","date":"2015-06-01","pret":0.00319,"close":28.4}
{"ticker":"SENEA","date":"2015-06-02","pret":0.00177,"close":28.8}
{"ticker":"SENEA","date":"2015-06-03","pret":0.00704,"close":28.89}
{"ticker":"SENEA","date":"2015-06-04","pret":0.00839,"close":28.88}
{"ticker":"SENEA","date":"2015-06-05","pret":0.00451,"close":29.21}
{"ticker":"SENEA","date":"2015-06-08","pret":0.01205,"close":29.15}
{"ticker":"SENEA","date":"2015-06-09","pret":-0.00103,"close":28.96}
{"ticker":"SENEA","date":"2015-06-10","pret":0.00034,"close":29.15}
{"ticker":"SENEA","date":"2015-06-11","pret":-0.01067,"close":28.54}
{"ticker":"SENEA","date":"2015-06-12","pret":-0.01605,"close":28.61}
{"ticker":"SENEA","date":"2015-06-15","pret":-0.00635,"close":28.06}
{"ticker":"SENEA","date":"2015-06-16","pret":-0.00675,"close":28.12}
{"ticker":"SENEA","date":"2015-06-17","pret":0.00427,"close":27.64}
{"ticker":"SENEA","date":"2015-06-18","pret":-0.0107,"close":27.83}
{"ticker":"SENEA","date":"2015-06-19","pret":-0.00612,"close":28.68}
{"ticker":"SENEA","date":"2015-06-22","pret":0.02951,"close":28.91}
{"ticker":"SENEA","date":"2015-06-23","pret":0.00733,"close":28.8}
{"ticker":"SENEA","date":"2015-06-24","pret":-0.00383,"close":28.59}
{"ticker":"SENEA","date":"2015-06-25","pret":0.0007,"close":28.26}
{"ticker":"SENEA","date":"2015-06-26","pret":-0.01689,"close":28.05}
{"ticker":"SENEA","date":"2015-06-29","pret":-0.01971,"close":27.59}
{"ticker":"SENEA","date":"2015-06-30","pret":0.00721,"close":27.77}
{"ticker":"SENEA","date":"2015-07-01","pret":0.00144,"close":27.58}
{"ticker":"SENEA","date":"2015-07-02","pret":-0.0072,"close":27.67}
{"ticker":"SENEA","date":"2015-07-06","pret":0,"close":28.21}
{"ticker":"SENEA","date":"2015-07-07","pret":0.01542,"close":27.94}
{"ticker":"SENEA","date":"2015-07-08","pret":-0.00786,"close":28.56}
{"ticker":"SENEA","date":"2015-07-09","pret":0.03212,"close":29}
{"ticker":"SENEA","date":"2015-07-10","pret":0.01448,"close":29.15}
{"ticker":"SENEA","date":"2015-07-13","pret":-0.00549,"close":29.34}
{"ticker":"SENEA","date":"2015-07-14","pret":0.01027,"close":29.29}
{"ticker":"SENEA","date":"2015-07-15","pret":-0.01476,"close":29.18}
{"ticker":"SENEA","date":"2015-07-16","pret":0.01408,"close":29.54}
{"ticker":"SENEA","date":"2015-07-17","pret":0.0095,"close":29.42}
{"ticker":"SENEA","date":"2015-07-20","pret":-0.0044,"close":29.44}
{"ticker":"SENEA","date":"2015-07-21","pret":0.0044,"close":29.17}
{"ticker":"SENEA","date":"2015-07-22","pret":-0.01292,"close":29.9}
{"ticker":"SENEA","date":"2015-07-23","pret":0.01864,"close":30}
{"ticker":"SENEA","date":"2015-07-24","pret":0.00569,"close":29.45}
{"ticker":"SENEA","date":"2015-07-27","pret":-0.01209,"close":28.89}
{"ticker":"SENEA","date":"2015-07-28","pret":-0.01601,"close":28.92}
{"ticker":"SENEA","date":"2015-07-29","pret":-0.02082,"close":28.82}
{"ticker":"SENEA","date":"2015-07-30","pret":0.00315,"close":28.83}
{"ticker":"SENEA","date":"2015-07-31","pret":0.00627,"close":29.19}
{"ticker":"SENEA","date":"2015-08-03","pret":0.00796,"close":30.93}
{"ticker":"SENEA","date":"2015-08-04","pret":0.0553,"close":30.72}
{"ticker":"SENEA","date":"2015-08-05","pret":0.01006,"close":30.9}
{"ticker":"SENEA","date":"2015-08-06","pret":-0.01824,"close":30.63}
{"ticker":"SENEA","date":"2015-08-07","pret":0.00263,"close":30.48}
{"ticker":"SENEA","date":"2015-08-10","pret":0.00849,"close":30.47}
{"ticker":"SENEA","date":"2015-08-11","pret":-0.01079,"close":30.04}
{"ticker":"SENEA","date":"2015-08-12","pret":-0.0139,"close":29.55}
{"ticker":"SENEA","date":"2015-08-13","pret":-0.0168,"close":29.12}
{"ticker":"SENEA","date":"2015-08-14","pret":-0.0164,"close":29.24}
{"ticker":"SENEA","date":"2015-08-17","pret":-0.00276,"close":29.22}
{"ticker":"SENEA","date":"2015-08-18","pret":0.01577,"close":30.32}
{"ticker":"SENEA","date":"2015-08-19","pret":0.03179,"close":29.68}
{"ticker":"SENEA","date":"2015-08-20","pret":-0.03213,"close":28.98}
{"ticker":"SENEA","date":"2015-08-21","pret":-0.02759,"close":28.67}
{"ticker":"SENEA","date":"2015-08-24","pret":-0.02657,"close":28.34}
{"ticker":"SENEA","date":"2015-08-25","pret":0.04768,"close":28.52}
{"ticker":"SENEA","date":"2015-08-26","pret":-0.00584,"close":29.77}
{"ticker":"SENEA","date":"2015-08-27","pret":0.0255,"close":29.56}
{"ticker":"SENEA","date":"2015-08-28","pret":-0.01693,"close":29.05}
{"ticker":"SENEA","date":"2015-08-31","pret":-0.02699,"close":29.48}
{"ticker":"SENEA","date":"2015-09-01","pret":0.01497,"close":29.02}
{"ticker":"SENEA","date":"2015-09-02","pret":0.00826,"close":29.6}
{"ticker":"SENEA","date":"2015-09-03","pret":0.00751,"close":29.62}
{"ticker":"SENEA","date":"2015-09-04","pret":-0.00375,"close":29.88}
{"ticker":"SENEA","date":"2015-09-08","pret":0.03357,"close":29.24}
{"ticker":"SENEA","date":"2015-09-09","pret":-0.02406,"close":28.81}
{"ticker":"SENEA","date":"2015-09-10","pret":-0.03091,"close":28.15}
{"ticker":"SENEA","date":"2015-09-11","pret":-0.02687,"close":28.31}
{"ticker":"SENEA","date":"2015-09-14","pret":0.00215,"close":27.35}
{"ticker":"SENEA","date":"2015-09-15","pret":-0.02498,"close":27.22}
{"ticker":"SENEA","date":"2015-09-16","pret":0.00073,"close":26.67}
{"ticker":"SENEA","date":"2015-09-17","pret":-0.02786,"close":27.06}
{"ticker":"SENEA","date":"2015-09-18","pret":0.0075,"close":26.57}
{"ticker":"SENEA","date":"2015-09-21","pret":-0.00638,"close":27.36}
{"ticker":"SENEA","date":"2015-09-22","pret":0.02232,"close":27.04}
{"ticker":"SENEA","date":"2015-09-23","pret":0.01098,"close":26.75}
{"ticker":"SENEA","date":"2015-09-24","pret":-0.03631,"close":26.88}
{"ticker":"SENEA","date":"2015-09-25","pret":0.01795,"close":26.74}
{"ticker":"SENEA","date":"2015-09-28","pret":-0.00856,"close":26.58}
{"ticker":"SENEA","date":"2015-09-29","pret":-0.0075,"close":26.23}
{"ticker":"SENEA","date":"2015-09-30","pret":-0.00529,"close":26.35}
{"ticker":"SENEA","date":"2015-10-01","pret":-0.00114,"close":26.16}
{"ticker":"SENEA","date":"2015-10-02","pret":-0.00838,"close":26.42}
{"ticker":"SENEA","date":"2015-10-05","pret":0.02342,"close":26.85}
{"ticker":"SENEA","date":"2015-10-06","pret":0.00261,"close":26.41}
{"ticker":"SENEA","date":"2015-10-07","pret":-0.01312,"close":27.25}
{"ticker":"SENEA","date":"2015-10-08","pret":0.03303,"close":27.49}
{"ticker":"SENEA","date":"2015-10-09","pret":0.00691,"close":27.95}
{"ticker":"SENEA","date":"2015-10-12","pret":0.0169,"close":28.67}
{"ticker":"SENEA","date":"2015-10-13","pret":0.02082,"close":28.4}
{"ticker":"SENEA","date":"2015-10-14","pret":-0.0035,"close":28.36}
{"ticker":"SENEA","date":"2015-10-15","pret":0,"close":29.2}
{"ticker":"SENEA","date":"2015-10-16","pret":0.02628,"close":29.62}
{"ticker":"SENEA","date":"2015-10-19","pret":0.01289,"close":29.37}
{"ticker":"SENEA","date":"2015-10-20","pret":-0.0105,"close":28.88}
{"ticker":"SENEA","date":"2015-10-21","pret":-0.01682,"close":27.59}
{"ticker":"SENEA","date":"2015-10-22","pret":-0.04063,"close":28.14}
{"ticker":"SENEA","date":"2015-10-23","pret":0.01893,"close":28.9}
{"ticker":"SENEA","date":"2015-10-26","pret":0.02274,"close":29.04}
{"ticker":"SENEA","date":"2015-10-27","pret":0.00483,"close":29.69}
{"ticker":"SENEA","date":"2015-10-28","pret":0.02683,"close":29.74}
{"ticker":"SENEA","date":"2015-10-29","pret":-0.00403,"close":29.34}
{"ticker":"SENEA","date":"2015-10-30","pret":-0.01594,"close":29.18}
{"ticker":"SENEA","date":"2015-11-02","pret":-0.00034,"close":28.85}
{"ticker":"SENEA","date":"2015-11-03","pret":-0.01412,"close":28.43}
{"ticker":"SENEA","date":"2015-11-04","pret":-0.00871,"close":28.16}
{"ticker":"SENEA","date":"2015-11-05","pret":-0.00879,"close":28.35}
{"ticker":"SENEA","date":"2015-11-06","pret":0.00071,"close":28.96}
{"ticker":"SENEA","date":"2015-11-09","pret":0.02232,"close":27.56}
{"ticker":"SENEA","date":"2015-11-10","pret":-0.05276,"close":27.41}
{"ticker":"SENEA","date":"2015-11-11","pret":0.00508,"close":27.64}
{"ticker":"SENEA","date":"2015-11-12","pret":-0.00181,"close":27.14}
{"ticker":"SENEA","date":"2015-11-13","pret":-0.0231,"close":27.13}
{"ticker":"SENEA","date":"2015-11-16","pret":0.0085,"close":27.06}
{"ticker":"SENEA","date":"2015-11-17","pret":-0.00332,"close":27.14}
{"ticker":"SENEA","date":"2015-11-18","pret":0.00772,"close":27.27}
{"ticker":"SENEA","date":"2015-11-19","pret":-0.00073,"close":27.16}
{"ticker":"SENEA","date":"2015-11-20","pret":0.00256,"close":27.23}
{"ticker":"SENEA","date":"2015-11-23","pret":-0.0022,"close":27.39}
{"ticker":"SENEA","date":"2015-11-24","pret":-0.00073,"close":27.86}
{"ticker":"SENEA","date":"2015-11-25","pret":0.02176,"close":28.19}
{"ticker":"SENEA","date":"2015-11-26"}
{"ticker":"SENEA","date":"2015-11-27","pret":0.01707,"close":28.73}
{"ticker":"SENEA","date":"2015-11-30","pret":0.00773,"close":27.54}
{"ticker":"SENEA","date":"2015-12-01","pret":-0.02839,"close":27.29}
{"ticker":"SENEA","date":"2015-12-02","pret":-0.01377,"close":27.09}
{"ticker":"SENEA","date":"2015-12-03","pret":-0.00586,"close":27.01}
{"ticker":"SENEA","date":"2015-12-04","pret":-0.00515,"close":27.6}
{"ticker":"SENEA","date":"2015-12-07","pret":0.02586,"close":27.67}
{"ticker":"SENEA","date":"2015-12-08","pret":-0.00613,"close":27.68}
{"ticker":"SENEA","date":"2015-12-09","pret":0.00469,"close":27.64}
{"ticker":"SENEA","date":"2015-12-10","pret":-0.00108,"close":27.72}
{"ticker":"SENEA","date":"2015-12-11","pret":-0.01197,"close":27}
{"ticker":"SENEA","date":"2015-12-14","pret":-0.01507,"close":27.03}
{"ticker":"SENEA","date":"2015-12-15","pret":0.00885,"close":27.06}
{"ticker":"SENEA","date":"2015-12-16","pret":0.1293,"close":28.98}
{"ticker":"SENEA","date":"2015-12-17"}
{"ticker":"SENEA","date":"2015-12-18","pret":-0.08408,"close":28.85}
{"ticker":"SENEA","date":"2015-12-21","pret":0.02324,"close":29.91}
{"ticker":"SENEA","date":"2015-12-22","pret":0.02806,"close":29.92}
{"ticker":"SENEA","date":"2015-12-23","pret":0,"close":30.04}
{"ticker":"SENEA","date":"2015-12-24","pret":0.00366,"close":29.61}
{"ticker":"SENEA","date":"2015-12-28","pret":-0.0181,"close":29.71}
{"ticker":"SENEA","date":"2015-12-29","pret":0.01277,"close":30.15}
{"ticker":"SENEA","date":"2015-12-30","pret":0.00831,"close":29.09}
{"ticker":"SENEA","date":"2015-12-31","pret":-0.03265,"close":28.98}
{"ticker":"SENEA","date":"2016-01-04","pret":-0.00859,"close":28.51}
{"ticker":"SENEA","date":"2016-01-05","pret":-0.00658,"close":28.42}
{"ticker":"SERV","date":"2015-01-02","pret":0.00486,"close":26.57}
{"ticker":"SERV","date":"2015-01-05","pret":-0.01578,"close":26.48}
{"ticker":"SERV","date":"2015-01-06","pret":-0.00114,"close":26.03}
{"ticker":"SERV","date":"2015-01-07","pret":-0.00723,"close":26.05}
{"ticker":"SERV","date":"2015-01-08","pret":0.00267,"close":26.43}
{"ticker":"SERV","date":"2015-01-09","pret":0.01287,"close":26.82}
{"ticker":"SERV","date":"2015-01-12","pret":0.01493,"close":26.45}
{"ticker":"SERV","date":"2015-01-13","pret":-0.00818,"close":27.16}
{"ticker":"SERV","date":"2015-01-14","pret":0.0141,"close":27.29}
{"ticker":"SERV","date":"2015-01-15","pret":0.01026,"close":27.83}
{"ticker":"SERV","date":"2015-01-16","pret":0.00799,"close":27.83}
{"ticker":"SERV","date":"2015-01-20","pret":0.01115,"close":27.66}
{"ticker":"SERV","date":"2015-01-21","pret":-0.01695,"close":27.64}
{"ticker":"SERV","date":"2015-01-22","pret":-0.00036,"close":27.61}
{"ticker":"SERV","date":"2015-01-23","pret":0.00653,"close":27.74}
{"ticker":"SERV","date":"2015-01-26","pret":-0.00253,"close":27.7}
{"ticker":"SERV","date":"2015-01-27","pret":-0.00618,"close":27.7}
{"ticker":"SERV","date":"2015-01-28","pret":0.02129,"close":27.6}
{"ticker":"SERV","date":"2015-01-29","pret":-0.00969,"close":28.24}
{"ticker":"SERV","date":"2015-01-30","pret":0.01574,"close":28.26}
{"ticker":"SERV","date":"2015-02-02","pret":0.00672,"close":28.2}
{"ticker":"SERV","date":"2015-02-03","pret":-0.01778,"close":29.69}
{"ticker":"SERV","date":"2015-02-04","pret":0.06528,"close":29.76}
{"ticker":"SERV","date":"2015-02-05","pret":-0.00573,"close":29.51}
{"ticker":"SERV","date":"2015-02-06","pret":-0.0061,"close":29.26}
{"ticker":"SERV","date":"2015-02-09","pret":-0.01301,"close":29.47}
{"ticker":"SERV","date":"2015-02-10","pret":0.01708,"close":29.71}
{"ticker":"SERV","date":"2015-02-11","pret":0.01011,"close":30.13}
{"ticker":"SERV","date":"2015-02-12","pret":0.01299,"close":30.15}
{"ticker":"SERV","date":"2015-02-13","pret":0.00198,"close":30.48}
{"ticker":"SERV","date":"2015-02-17","pret":0.01671,"close":31.09}
{"ticker":"SERV","date":"2015-02-18","pret":0.01099,"close":31.68}
{"ticker":"SERV","date":"2015-02-19","pret":0.01752,"close":31.68}
{"ticker":"SERV","date":"2015-02-20","pret":0.00063,"close":32.04}
{"ticker":"SERV","date":"2015-02-23","pret":0.0203,"close":32.14}
{"ticker":"SERV","date":"2015-02-24","pret":-0.00807,"close":32.25}
{"ticker":"SERV","date":"2015-02-25","pret":0.00776,"close":32.88}
{"ticker":"SERV","date":"2015-02-26","pret":-0.00093,"close":34.1}
{"ticker":"SERV","date":"2015-02-27","pret":0.0592,"close":34.59}
{"ticker":"SERV","date":"2015-03-02","pret":0.00553,"close":35.71}
{"ticker":"SERV","date":"2015-03-03","pret":0.0476,"close":35.13}
{"ticker":"SERV","date":"2015-03-04","pret":-0.03005,"close":35.21}
{"ticker":"SERV","date":"2015-03-05","pret":0.0071,"close":35.78}
{"ticker":"SERV","date":"2015-03-06","pret":0.01126,"close":35.68}
{"ticker":"SERV","date":"2015-03-09","pret":-0.00168,"close":36.53}
{"ticker":"SERV","date":"2015-03-10","pret":0.01613,"close":36.05}
{"ticker":"SERV","date":"2015-03-11","pret":-0.00055,"close":35.68}
{"ticker":"SERV","date":"2015-03-12","pret":-0.00915,"close":35.67}
{"ticker":"SERV","date":"2015-03-13","pret":-0.00783,"close":35.7}
{"ticker":"SERV","date":"2015-03-16","pret":0.00448,"close":36.07}
{"ticker":"SERV","date":"2015-03-17","pret":0.00724,"close":36.2}
{"ticker":"SERV","date":"2015-03-18","pret":-0.00083,"close":36.43}
{"ticker":"SERV","date":"2015-03-19","pret":0.0105,"close":36.7}
{"ticker":"SERV","date":"2015-03-20","pret":0.01148,"close":36.6}
{"ticker":"SERV","date":"2015-03-23","pret":-0.01368,"close":35.44}
{"ticker":"SERV","date":"2015-03-24","pret":-0.02426,"close":35.33}
{"ticker":"SERV","date":"2015-03-25","pret":0.00169,"close":35.28}
{"ticker":"SERV","date":"2015-03-26","pret":-0.0139,"close":34.47}
{"ticker":"SERV","date":"2015-03-27","pret":-0.01497,"close":35.27}
{"ticker":"SERV","date":"2015-03-30","pret":-0.01402,"close":34.28}
{"ticker":"SERV","date":"2015-03-31","pret":0.00382,"close":33.75}
{"ticker":"SERV","date":"2015-04-01","pret":-0.02974,"close":34.19}
{"ticker":"SERV","date":"2015-04-02","pret":0.02592,"close":33.4}
{"ticker":"SERV","date":"2015-04-06","pret":-0.0208,"close":33.37}
{"ticker":"SERV","date":"2015-04-07","pret":0.00449,"close":33.41}
{"ticker":"SERV","date":"2015-04-08","pret":-0.00389,"close":33.55}
{"ticker":"SERV","date":"2015-04-09","pret":0.00807,"close":33.11}
{"ticker":"SERV","date":"2015-04-10","pret":-0.01439,"close":32.71}
{"ticker":"SERV","date":"2015-04-13","pret":-0.01338,"close":32.22}
{"ticker":"SERV","date":"2015-04-14","pret":-0.01294,"close":33.2}
{"ticker":"SERV","date":"2015-04-15","pret":0.03504,"close":33.28}
{"ticker":"SERV","date":"2015-04-16","pret":-0.00782,"close":33.14}
{"ticker":"SERV","date":"2015-04-17","pret":-0.00272,"close":33.65}
{"ticker":"SERV","date":"2015-04-20","pret":0.01352,"close":33.59}
{"ticker":"SERV","date":"2015-04-21","pret":0.00744,"close":34.11}
{"ticker":"SERV","date":"2015-04-22","pret":0.0112,"close":34.24}
{"ticker":"SERV","date":"2015-04-23","pret":0.00205,"close":34.5}
{"ticker":"SERV","date":"2015-04-24","pret":0.01047,"close":34.9}
{"ticker":"SERV","date":"2015-04-27","pret":0.02147,"close":35.19}
{"ticker":"SERV","date":"2015-04-28","pret":0.01182,"close":35.54}
{"ticker":"SERV","date":"2015-04-29","pret":-0.00505,"close":34.46}
{"ticker":"SERV","date":"2015-04-30","pret":-0.02998,"close":34.56}
{"ticker":"SERV","date":"2015-05-01","pret":0.0052,"close":35.37}
{"ticker":"SERV","date":"2015-05-04","pret":0.02309,"close":34.82}
{"ticker":"SERV","date":"2015-05-05","pret":-0.01849,"close":34.62}
{"ticker":"SERV","date":"2015-05-06","pret":0.00201,"close":34.54}
{"ticker":"SERV","date":"2015-05-07","pret":-0.00805,"close":34.75}
{"ticker":"SERV","date":"2015-05-08","pret":0.00834,"close":35.14}
{"ticker":"SERV","date":"2015-05-11","pret":0.00457,"close":35.14}
{"ticker":"SERV","date":"2015-05-12","pret":-0.00343,"close":35.18}
{"ticker":"SERV","date":"2015-05-13","pret":0.00286,"close":35.16}
{"ticker":"SERV","date":"2015-05-14","pret":0.0037,"close":35.98}
{"ticker":"SERV","date":"2015-05-15","pret":0.02276,"close":36.08}
{"ticker":"SERV","date":"2015-05-18","pret":0,"close":36.23}
{"ticker":"SERV","date":"2015-05-19","pret":0.00912,"close":36.96}
{"ticker":"SERV","date":"2015-05-20","pret":0.01881,"close":36.97}
{"ticker":"SERV","date":"2015-05-21","pret":-0.00379,"close":36.46}
{"ticker":"SERV","date":"2015-05-22","pret":-0.01392,"close":36}
{"ticker":"SERV","date":"2015-05-26","pret":-0.01022,"close":35.48}
{"ticker":"SERV","date":"2015-05-27","pret":-0.02817,"close":34.35}
{"ticker":"SERV","date":"2015-05-28","pret":-0.0343,"close":33.67}
{"ticker":"SERV","date":"2015-05-29","pret":-0.00831,"close":33.59}
{"ticker":"SERV","date":"2015-06-01","pret":0.00179,"close":33.75}
{"ticker":"SERV","date":"2015-06-02","pret":0.00119,"close":33.63}
{"ticker":"SERV","date":"2015-06-03","pret":0.00059,"close":33.76}
{"ticker":"SERV","date":"2015-06-04","pret":-0.00119,"close":33.52}
{"ticker":"SERV","date":"2015-06-05","pret":-0.00387,"close":33.75}
{"ticker":"SERV","date":"2015-06-08","pret":0.00951,"close":34.03}
{"ticker":"SERV","date":"2015-06-09","pret":0.00737,"close":34.46}
{"ticker":"SERV","date":"2015-06-10","pret":0.0108,"close":34.6}
{"ticker":"SERV","date":"2015-06-11","pret":0.0081,"close":34.79}
{"ticker":"SERV","date":"2015-06-12","pret":0.00316,"close":34.61}
{"ticker":"SERV","date":"2015-06-15","pret":0.00172,"close":34.67}
{"ticker":"SERV","date":"2015-06-16","pret":-0.00719,"close":34.82}
{"ticker":"SERV","date":"2015-06-17","pret":0.01006,"close":34.8}
{"ticker":"SERV","date":"2015-06-18","pret":-0.00458,"close":35.19}
{"ticker":"SERV","date":"2015-06-19","pret":0.01227,"close":35.64}
{"ticker":"SERV","date":"2015-06-22","pret":0.01184,"close":35.78}
{"ticker":"SERV","date":"2015-06-23","pret":0.00559,"close":35.8}
{"ticker":"SERV","date":"2015-06-24","pret":0.00084,"close":35.38}
{"ticker":"SERV","date":"2015-06-25","pret":-0.016,"close":35.86}
{"ticker":"SERV","date":"2015-06-26","pret":0.01182,"close":36.29}
{"ticker":"SERV","date":"2015-06-29","pret":0.0053,"close":35.28}
{"ticker":"SERV","date":"2015-06-30","pret":-0.01345,"close":36.17}
{"ticker":"SERV","date":"2015-07-01","pret":0.03301,"close":36.44}
{"ticker":"SERV","date":"2015-07-02","pret":-0.00082,"close":36.51}
{"ticker":"SERV","date":"2015-07-06","pret":-0.00823,"close":36.07}
{"ticker":"SERV","date":"2015-07-07","pret":-0.00774,"close":35.85}
{"ticker":"SERV","date":"2015-07-08","pret":-0.00864,"close":35.79}
{"ticker":"SERV","date":"2015-07-09","pret":0.01058,"close":35.89}
{"ticker":"SERV","date":"2015-07-10","pret":0.00166,"close":36.68}
{"ticker":"SERV","date":"2015-07-13","pret":0.02161,"close":37}
{"ticker":"SERV","date":"2015-07-14","pret":0,"close":37.37}
{"ticker":"SERV","date":"2015-07-15","pret":0.0129,"close":36.91}
{"ticker":"SERV","date":"2015-07-16","pret":-0.01155,"close":37.32}
{"ticker":"SERV","date":"2015-07-17","pret":0.01182,"close":37.46}
{"ticker":"SERV","date":"2015-07-20","pret":-0.00107,"close":37.45}
{"ticker":"SERV","date":"2015-07-21","pret":0.00134,"close":37.81}
{"ticker":"SERV","date":"2015-07-22","pret":0.00373,"close":37.58}
{"ticker":"SERV","date":"2015-07-23","pret":0.00266,"close":37.6}
{"ticker":"SERV","date":"2015-07-24","pret":-0.00159,"close":37.22}
{"ticker":"SERV","date":"2015-07-27","pret":-0.01823,"close":36.8}
{"ticker":"SERV","date":"2015-07-28","pret":-0.00352,"close":37.68}
{"ticker":"SERV","date":"2015-07-29","pret":0.02229,"close":38.04}
{"ticker":"SERV","date":"2015-07-30","pret":0.00767,"close":38.05}
{"ticker":"SERV","date":"2015-07-31","pret":0.00263,"close":38.73}
{"ticker":"SERV","date":"2015-08-03","pret":0.0159,"close":38.7}
{"ticker":"SERV","date":"2015-08-04","pret":-0.00753,"close":36.22}
{"ticker":"SERV","date":"2015-08-05","pret":-0.0475,"close":36.45}
{"ticker":"SERV","date":"2015-08-06","pret":-0.00274,"close":36.1}
{"ticker":"SERV","date":"2015-08-07","pret":-0.01074,"close":35.85}
{"ticker":"SERV","date":"2015-08-10","pret":-0.00333,"close":35.47}
{"ticker":"SERV","date":"2015-08-11","pret":-0.02021,"close":34.9}
{"ticker":"SERV","date":"2015-08-12","pret":-0.01313,"close":35.55}
{"ticker":"SERV","date":"2015-08-13","pret":0.02132,"close":35.49}
{"ticker":"SERV","date":"2015-08-14","pret":-0.00366,"close":35.71}
{"ticker":"SERV","date":"2015-08-17","pret":0.00479,"close":35.96}
{"ticker":"SERV","date":"2015-08-18","pret":0.01145,"close":36.68}
{"ticker":"SERV","date":"2015-08-19","pret":0.0127,"close":36.31}
{"ticker":"SERV","date":"2015-08-20","pret":-0.00633,"close":35.85}
{"ticker":"SERV","date":"2015-08-21","pret":-0.01895,"close":34.76}
{"ticker":"SERV","date":"2015-08-24","pret":-0.07141,"close":33.9}
{"ticker":"SERV","date":"2015-08-25","pret":0.0541,"close":33.92}
{"ticker":"SERV","date":"2015-08-26","pret":-0.01267,"close":34.76}
{"ticker":"SERV","date":"2015-08-27","pret":0.01439,"close":35.29}
{"ticker":"SERV","date":"2015-08-28","pret":0.00086,"close":35.33}
{"ticker":"SERV","date":"2015-08-31","pret":0.00285,"close":35.18}
{"ticker":"SERV","date":"2015-09-01","pret":-0.01781,"close":34.1}
{"ticker":"SERV","date":"2015-09-02","pret":-0.00232,"close":34.66}
{"ticker":"SERV","date":"2015-09-03","pret":0.00954,"close":34.83}
{"ticker":"SERV","date":"2015-09-04","pret":-0.00867,"close":34.54}
{"ticker":"SERV","date":"2015-09-08","pret":0.01669,"close":34.86}
{"ticker":"SERV","date":"2015-09-09","pret":0.00342,"close":34.43}
{"ticker":"SERV","date":"2015-09-10","pret":-0.0236,"close":34}
{"ticker":"SERV","date":"2015-09-11","pret":-0.0126,"close":34.71}
{"ticker":"SERV","date":"2015-09-14","pret":0.02389,"close":34.21}
{"ticker":"SERV","date":"2015-09-15","pret":-0.01246,"close":35.24}
{"ticker":"SERV","date":"2015-09-16","pret":0.02789,"close":34.97}
{"ticker":"SERV","date":"2015-09-17","pret":-0.00883,"close":34.92}
{"ticker":"SERV","date":"2015-09-18","pret":-0.01238,"close":34.51}
{"ticker":"SERV","date":"2015-09-21","pret":0.00922,"close":34.55}
{"ticker":"SERV","date":"2015-09-22","pret":-0.01795,"close":34.15}
{"ticker":"SERV","date":"2015-09-23","pret":-0.00058,"close":33.91}
{"ticker":"SERV","date":"2015-09-24","pret":-0.01413,"close":33.3}
{"ticker":"SERV","date":"2015-09-25","pret":-0.00416,"close":33.56}
{"ticker":"SERV","date":"2015-09-28","pret":-0.00507,"close":32.48}
{"ticker":"SERV","date":"2015-09-29","pret":-0.02853,"close":32.58}
{"ticker":"SERV","date":"2015-09-30","pret":0.00889,"close":33.55}
{"ticker":"SERV","date":"2015-10-01","pret":0.0268,"close":33.62}
{"ticker":"SERV","date":"2015-10-02","pret":-0.00925,"close":34.57}
{"ticker":"SERV","date":"2015-10-05","pret":0.03997,"close":34.33}
{"ticker":"SERV","date":"2015-10-06","pret":-0.00897,"close":33.64}
{"ticker":"SERV","date":"2015-10-07","pret":-0.01878,"close":33.14}
{"ticker":"SERV","date":"2015-10-08","pret":-0.02065,"close":34.07}
{"ticker":"SERV","date":"2015-10-09","pret":0.03155,"close":34.18}
{"ticker":"SERV","date":"2015-10-12","pret":0.00029,"close":34.7}
{"ticker":"SERV","date":"2015-10-13","pret":0.01223,"close":34.66}
{"ticker":"SERV","date":"2015-10-14","pret":0.00491,"close":33.62}
{"ticker":"SERV","date":"2015-10-15","pret":-0.03338,"close":34}
{"ticker":"SERV","date":"2015-10-16","pret":0.01243,"close":33.76}
{"ticker":"SERV","date":"2015-10-19","pret":-0.00945,"close":33.86}
{"ticker":"SERV","date":"2015-10-20","pret":0.00444,"close":33.95}
{"ticker":"SERV","date":"2015-10-21","pret":0.00413,"close":33.28}
{"ticker":"SERV","date":"2015-10-22","pret":-0.01931,"close":33.03}
{"ticker":"SERV","date":"2015-10-23","pret":-0.0009,"close":34.05}
{"ticker":"SERV","date":"2015-10-26","pret":0.02022,"close":34.2}
{"ticker":"SERV","date":"2015-10-27","pret":0.00821,"close":34.74}
{"ticker":"SERV","date":"2015-10-28","pret":0.01449,"close":35.39}
{"ticker":"SERV","date":"2015-10-29","pret":0.01937,"close":34.84}
{"ticker":"SERV","date":"2015-10-30","pret":-0.01421,"close":35.65}
{"ticker":"SERV","date":"2015-11-02","pret":0.01843,"close":35.83}
{"ticker":"SERV","date":"2015-11-03","pret":0.01145,"close":34.5}
{"ticker":"SERV","date":"2015-11-04","pret":-0.03649,"close":34.25}
{"ticker":"SERV","date":"2015-11-05","pret":-0.00897,"close":34.6}
{"ticker":"SERV","date":"2015-11-06","pret":-0.01582,"close":34.48}
{"ticker":"SERV","date":"2015-11-09","pret":0.02104,"close":34.62}
{"ticker":"SERV","date":"2015-11-10","pret":0,"close":36.29}
{"ticker":"SERV","date":"2015-11-11","pret":0.04909,"close":36.12}
{"ticker":"SERV","date":"2015-11-12","pret":-0.00635,"close":36.32}
{"ticker":"SERV","date":"2015-11-13","pret":0.00277,"close":36.45}
{"ticker":"SERV","date":"2015-11-16","pret":0.0099,"close":35.62}
{"ticker":"SERV","date":"2015-11-17","pret":-0.02577,"close":35.07}
{"ticker":"SERV","date":"2015-11-18","pret":-0.01243,"close":35.88}
{"ticker":"SERV","date":"2015-11-19","pret":0.01914,"close":36.73}
{"ticker":"SERV","date":"2015-11-20","pret":0.02343,"close":36.83}
{"ticker":"SERV","date":"2015-11-23","pret":0.00462,"close":37.44}
{"ticker":"SERV","date":"2015-11-24","pret":0.00595,"close":37.63}
{"ticker":"SERV","date":"2015-11-25","pret":0.01631,"close":37.3}
{"ticker":"SERV","date":"2015-11-26"}
{"ticker":"SERV","date":"2015-11-27","pret":-0.0112,"close":37.73}
{"ticker":"SERV","date":"2015-11-30","pret":0.01596,"close":37.48}
{"ticker":"SERV","date":"2015-12-01","pret":-0.00981,"close":38.35}
{"ticker":"SERV","date":"2015-12-02","pret":0.02266,"close":38.08}
{"ticker":"SERV","date":"2015-12-03","pret":-0.00261,"close":38.04}
{"ticker":"SERV","date":"2015-12-04","pret":-0.00603,"close":39}
{"ticker":"SERV","date":"2015-12-07","pret":0.02824,"close":38.94}
{"ticker":"SERV","date":"2015-12-08","pret":-0.01415,"close":39.19}
{"ticker":"SERV","date":"2015-12-09","pret":0.00954,"close":38.24}
{"ticker":"SERV","date":"2015-12-10","pret":-0.01865,"close":38.57}
{"ticker":"SERV","date":"2015-12-11","pret":-0.00446,"close":37.6}
{"ticker":"SERV","date":"2015-12-14","pret":-0.00685,"close":37.55}
{"ticker":"SERV","date":"2015-12-15","pret":-0.00132,"close":37.86}
{"ticker":"SERV","date":"2015-12-16","pret":0.00634,"close":38.77}
{"ticker":"SERV","date":"2015-12-17"}
{"ticker":"SERV","date":"2015-12-18","pret":0.00603,"close":37.61}
{"ticker":"SERV","date":"2015-12-21","pret":-0.01105,"close":37.99}
{"ticker":"SERV","date":"2015-12-22","pret":0.02585,"close":38.32}
{"ticker":"SERV","date":"2015-12-23","pret":-0.00646,"close":38.47}
{"ticker":"SERV","date":"2015-12-24","pret":0.00466,"close":38.9}
{"ticker":"SERV","date":"2015-12-28","pret":0.00181,"close":38.5}
{"ticker":"SERV","date":"2015-12-29","pret":-0.00155,"close":39.34}
{"ticker":"SERV","date":"2015-12-30","pret":0.01613,"close":39.65}
{"ticker":"SERV","date":"2015-12-31","pret":0.00507,"close":39.24}
{"ticker":"SERV","date":"2016-01-04","pret":-0.02638,"close":39.34}
{"ticker":"SERV","date":"2016-01-05","pret":0.02182,"close":39.27}
{"ticker":"SF","date":"2015-01-02","pret":-0.00078,"close":50.61}
{"ticker":"SF","date":"2015-01-05","pret":-0.02083,"close":49.5}
{"ticker":"SF","date":"2015-01-06","pret":-0.01662,"close":47.97}
{"ticker":"SF","date":"2015-01-07","pret":-0.02205,"close":48.52}
{"ticker":"SF","date":"2015-01-08","pret":0.01068,"close":49.52}
{"ticker":"SF","date":"2015-01-09","pret":0.02958,"close":48.82}
{"ticker":"SF","date":"2015-01-12","pret":-0.02733,"close":48.66}
{"ticker":"SF","date":"2015-01-13","pret":0.00913,"close":48.01}
{"ticker":"SF","date":"2015-01-14","pret":-0.04143,"close":47.21}
{"ticker":"SF","date":"2015-01-15","pret":-0.00973,"close":46.74}
{"ticker":"SF","date":"2015-01-16","pret":-0.01326,"close":47.27}
{"ticker":"SF","date":"2015-01-20","pret":0.01623,"close":47.33}
{"ticker":"SF","date":"2015-01-21","pret":-0.00467,"close":47.59}
{"ticker":"SF","date":"2015-01-22","pret":0.02294,"close":49.19}
{"ticker":"SF","date":"2015-01-23","pret":0.01773,"close":48.78}
{"ticker":"SF","date":"2015-01-26","pret":-0.00677,"close":49.19}
{"ticker":"SF","date":"2015-01-27","pret":-0.00474,"close":48.61}
{"ticker":"SF","date":"2015-01-28","pret":0.01274,"close":47.21}
{"ticker":"SF","date":"2015-01-29","pret":-0.03659,"close":48.1}
{"ticker":"SF","date":"2015-01-30","pret":0.00549,"close":47.15}
{"ticker":"SF","date":"2015-02-02","pret":0.00042,"close":47.8}
{"ticker":"SF","date":"2015-02-03","pret":0.014,"close":49.5}
{"ticker":"SF","date":"2015-02-04","pret":0.0244,"close":49.32}
{"ticker":"SF","date":"2015-02-05","pret":0.00545,"close":50.17}
{"ticker":"SF","date":"2015-02-06","pret":0.014,"close":50.85}
{"ticker":"SF","date":"2015-02-09","pret":0.00298,"close":50.19}
{"ticker":"SF","date":"2015-02-10","pret":0.01377,"close":51.07}
{"ticker":"SF","date":"2015-02-11","pret":-0.00666,"close":51.24}
{"ticker":"SF","date":"2015-02-12","pret":0.01638,"close":51.92}
{"ticker":"SF","date":"2015-02-13","pret":0.00232,"close":51.76}
{"ticker":"SF","date":"2015-02-17","pret":0.00019,"close":51.99}
{"ticker":"SF","date":"2015-02-18","pret":-0.00154,"close":51.11}
{"ticker":"SF","date":"2015-02-19","pret":-0.01656,"close":51.1}
{"ticker":"SF","date":"2015-02-20","pret":0.02177,"close":51.55}
{"ticker":"SF","date":"2015-02-23","pret":-0.01492,"close":52.09}
{"ticker":"SF","date":"2015-02-24","pret":0.05764,"close":55.1}
{"ticker":"SF","date":"2015-02-25","pret":0.01318,"close":55.25}
{"ticker":"SF","date":"2015-02-26","pret":0.00091,"close":55.83}
{"ticker":"SF","date":"2015-02-27","pret":0.01299,"close":54.77}
{"ticker":"SF","date":"2015-03-02","pret":-0.02102,"close":55.09}
{"ticker":"SF","date":"2015-03-03","pret":0.00238,"close":54.52}
{"ticker":"SF","date":"2015-03-04","pret":-0.01454,"close":54.01}
{"ticker":"SF","date":"2015-03-05","pret":0.00296,"close":54.31}
{"ticker":"SF","date":"2015-03-06","pret":0.00203,"close":54.75}
{"ticker":"SF","date":"2015-03-09","pret":0.01192,"close":54.67}
{"ticker":"SF","date":"2015-03-10","pret":-0.01784,"close":53.89}
{"ticker":"SF","date":"2015-03-11","pret":-0.00019,"close":54.98}
{"ticker":"SF","date":"2015-03-12","pret":0.02854,"close":56.23}
{"ticker":"SF","date":"2015-03-13","pret":0.00826,"close":55.62}
{"ticker":"SF","date":"2015-03-16","pret":-0.00215,"close":56.03}
{"ticker":"SF","date":"2015-03-17","pret":-0.00197,"close":55.83}
{"ticker":"SF","date":"2015-03-18","pret":0.00108,"close":55.64}
{"ticker":"SF","date":"2015-03-19","pret":0.00197,"close":56.01}
{"ticker":"SF","date":"2015-03-20","pret":0.00927,"close":57.28}
{"ticker":"SF","date":"2015-03-23","pret":0.01252,"close":57.22}
{"ticker":"SF","date":"2015-03-24","pret":-0.00316,"close":56.72}
{"ticker":"SF","date":"2015-03-25","pret":0.00053,"close":55.73}
{"ticker":"SF","date":"2015-03-26","pret":-0.02688,"close":55.5}
{"ticker":"SF","date":"2015-03-27","pret":-0.00054,"close":55.11}
{"ticker":"SF","date":"2015-03-30","pret":0.00252,"close":56.14}
{"ticker":"SF","date":"2015-03-31","pret":0.00557,"close":55.75}
{"ticker":"SF","date":"2015-04-01","pret":-0.00701,"close":55.68}
{"ticker":"SF","date":"2015-04-02","pret":0.0036,"close":55.76}
{"ticker":"SF","date":"2015-04-06","pret":-0.00703,"close":55.84}
{"ticker":"SF","date":"2015-04-07","pret":0.01026,"close":54.86}
{"ticker":"SF","date":"2015-04-08","pret":-0.01844,"close":55}
{"ticker":"SF","date":"2015-04-09","pret":-0.00036,"close":54.37}
{"ticker":"SF","date":"2015-04-10","pret":-0.00714,"close":53.64}
{"ticker":"SF","date":"2015-04-13","pret":-0.01837,"close":53.92}
{"ticker":"SF","date":"2015-04-14","pret":0.00653,"close":53.75}
{"ticker":"SF","date":"2015-04-15","pret":0.00186,"close":54.11}
{"ticker":"SF","date":"2015-04-16","pret":0.00204,"close":54.53}
{"ticker":"SF","date":"2015-04-17","pret":0.00351,"close":53.52}
{"ticker":"SF","date":"2015-04-20","pret":-0.00203,"close":53.94}
{"ticker":"SF","date":"2015-04-21","pret":0,"close":53.59}
{"ticker":"SF","date":"2015-04-22","pret":-0.00836,"close":54.06}
{"ticker":"SF","date":"2015-04-23","pret":0.00391,"close":54.33}
{"ticker":"SF","date":"2015-04-24","pret":0.00611,"close":54.21}
{"ticker":"SF","date":"2015-04-27","pret":0.00184,"close":53.44}
{"ticker":"SF","date":"2015-04-28","pret":-0.01336,"close":54.36}
{"ticker":"SF","date":"2015-04-29","pret":0.0117,"close":54.48}
{"ticker":"SF","date":"2015-04-30","pret":0.00184,"close":52.84}
{"ticker":"SF","date":"2015-05-01","pret":-0.0218,"close":53.06}
{"ticker":"SF","date":"2015-05-04","pret":-0.00019,"close":53.49}
{"ticker":"SF","date":"2015-05-05","pret":0.00339,"close":53.44}
{"ticker":"SF","date":"2015-05-06","pret":0.00263,"close":53.52}
{"ticker":"SF","date":"2015-05-07","pret":-0.00206,"close":53.95}
{"ticker":"SF","date":"2015-05-08","pret":0.01749,"close":53.98}
{"ticker":"SF","date":"2015-05-11","pret":-0.00573,"close":54.77}
{"ticker":"SF","date":"2015-05-12","pret":-0.03013,"close":53.17}
{"ticker":"SF","date":"2015-05-13","pret":0.01593,"close":53.54}
{"ticker":"SF","date":"2015-05-14","pret":0.01048,"close":54.12}
{"ticker":"SF","date":"2015-05-15","pret":0.00686,"close":53.25}
{"ticker":"SF","date":"2015-05-18","pret":-0.0149,"close":54.29}
{"ticker":"SF","date":"2015-05-19","pret":0.0219,"close":54.25}
{"ticker":"SF","date":"2015-05-20","pret":-0.0011,"close":53.74}
{"ticker":"SF","date":"2015-05-21","pret":-0.01575,"close":53.79}
{"ticker":"SF","date":"2015-05-22","pret":0.00484,"close":53.76}
{"ticker":"SF","date":"2015-05-26","pret":-0.00578,"close":52.61}
{"ticker":"SF","date":"2015-05-27","pret":-0.01298,"close":53.71}
{"ticker":"SF","date":"2015-05-28","pret":0.01597,"close":53.85}
{"ticker":"SF","date":"2015-05-29","pret":0.0013,"close":53.26}
{"ticker":"SF","date":"2015-06-01","pret":0.00464,"close":54.82}
{"ticker":"SF","date":"2015-06-02","pret":0.01508,"close":55.43}
{"ticker":"SF","date":"2015-06-03","pret":0.01773,"close":56.57}
{"ticker":"SF","date":"2015-06-04","pret":0.00554,"close":56.1}
{"ticker":"SF","date":"2015-06-05","pret":0.00976,"close":57.03}
{"ticker":"SF","date":"2015-06-08","pret":0.00686,"close":57.84}
{"ticker":"SF","date":"2015-06-09","pret":0.02494,"close":57.95}
{"ticker":"SF","date":"2015-06-10","pret":0.00017,"close":59.34}
{"ticker":"SF","date":"2015-06-11","pret":0.01578,"close":59.63}
{"ticker":"SF","date":"2015-06-12","pret":-0.00118,"close":59.04}
{"ticker":"SF","date":"2015-06-15","pret":-0.0146,"close":58.98}
{"ticker":"SF","date":"2015-06-16","pret":0.00427,"close":59.41}
{"ticker":"SF","date":"2015-06-17","pret":0.01605,"close":58.58}
{"ticker":"SF","date":"2015-06-18","pret":-0.01197,"close":58.76}
{"ticker":"SF","date":"2015-06-19","pret":-0.00391,"close":58.62}
{"ticker":"SF","date":"2015-06-22","pret":0.00966,"close":59.59}
{"ticker":"SF","date":"2015-06-23","pret":0.00672,"close":59.73}
{"ticker":"SF","date":"2015-06-24","pret":-0.00386,"close":58.9}
{"ticker":"SF","date":"2015-06-25","pret":-0.0173,"close":59.18}
{"ticker":"SF","date":"2015-06-26","pret":0.01477,"close":59.48}
{"ticker":"SF","date":"2015-06-29","pret":-0.01392,"close":57.13}
{"ticker":"SF","date":"2015-06-30","pret":-0.00962,"close":57.74}
{"ticker":"SF","date":"2015-07-01","pret":0.0115,"close":58.23}
{"ticker":"SF","date":"2015-07-02","pret":-0.00599,"close":57.72}
{"ticker":"SF","date":"2015-07-06","pret":-0.02309,"close":57.17}
{"ticker":"SF","date":"2015-07-07","pret":0.00246,"close":56.3}
{"ticker":"SF","date":"2015-07-08","pret":-0.02573,"close":55.14}
{"ticker":"SF","date":"2015-07-09","pret":0.00681,"close":55.72}
{"ticker":"SF","date":"2015-07-10","pret":0.01348,"close":56.31}
{"ticker":"SF","date":"2015-07-13","pret":0.0007,"close":57.14}
{"ticker":"SF","date":"2015-07-14","pret":0.00229,"close":57.37}
{"ticker":"SF","date":"2015-07-15","pret":0.0063,"close":57.21}
{"ticker":"SF","date":"2015-07-16","pret":0.00852,"close":57.74}
{"ticker":"SF","date":"2015-07-17","pret":-0.0019,"close":57.41}
{"ticker":"SF","date":"2015-07-20","pret":-0.00243,"close":57.25}
{"ticker":"SF","date":"2015-07-21","pret":-0.00838,"close":56.73}
{"ticker":"SF","date":"2015-07-22","pret":-0.00969,"close":57.44}
{"ticker":"SF","date":"2015-07-23","pret":0.01963,"close":56.48}
{"ticker":"SF","date":"2015-07-24","pret":-0.02246,"close":55.66}
{"ticker":"SF","date":"2015-07-27","pret":-0.0228,"close":54.73}
{"ticker":"SF","date":"2015-07-28","pret":0.00073,"close":54.81}
{"ticker":"SF","date":"2015-07-29","pret":-0.00637,"close":55.17}
{"ticker":"SF","date":"2015-07-30","pret":0.00564,"close":54.88}
{"ticker":"SF","date":"2015-07-31","pret":-0.00291,"close":54.95}
{"ticker":"SF","date":"2015-08-03","pret":0.00236,"close":55.18}
{"ticker":"SF","date":"2015-08-04","pret":0.00272,"close":55.62}
{"ticker":"SF","date":"2015-08-05","pret":0.01314,"close":55.3}
{"ticker":"SF","date":"2015-08-06","pret":-0.01006,"close":54.82}
{"ticker":"SF","date":"2015-08-07","pret":-0.01694,"close":54.52}
{"ticker":"SF","date":"2015-08-10","pret":0.00969,"close":55.43}
{"ticker":"SF","date":"2015-08-11","pret":-0.04312,"close":53.24}
{"ticker":"SF","date":"2015-08-12","pret":0.00057,"close":52}
{"ticker":"SF","date":"2015-08-13","pret":-0.01107,"close":52.66}
{"ticker":"SF","date":"2015-08-14","pret":0.00727,"close":52.99}
{"ticker":"SF","date":"2015-08-17","pret":0.0019,"close":53.04}
{"ticker":"SF","date":"2015-08-18","pret":0.00607,"close":52.52}
{"ticker":"SF","date":"2015-08-19","pret":-0.01601,"close":51.54}
{"ticker":"SF","date":"2015-08-20","pret":-0.02391,"close":50.03}
{"ticker":"SF","date":"2015-08-21","pret":-0.03626,"close":48.29}
{"ticker":"SF","date":"2015-08-24","pret":-0.09136,"close":45.78}
{"ticker":"SF","date":"2015-08-25","pret":0.05543,"close":45.44}
{"ticker":"SF","date":"2015-08-26","pret":-0.01556,"close":46.96}
{"ticker":"SF","date":"2015-08-27","pret":0.01894,"close":47.13}
{"ticker":"SF","date":"2015-08-28","pret":-0.01123,"close":47.07}
{"ticker":"SF","date":"2015-08-31","pret":0,"close":46.6}
{"ticker":"SF","date":"2015-09-01","pret":-0.03029,"close":45.1}
{"ticker":"SF","date":"2015-09-02","pret":0.00657,"close":45.9}
{"ticker":"SF","date":"2015-09-03","pret":0.00174,"close":45.97}
{"ticker":"SF","date":"2015-09-04","pret":-0.01294,"close":45.56}
{"ticker":"SF","date":"2015-09-08","pret":0.02356,"close":46.66}
{"ticker":"SF","date":"2015-09-09","pret":0.01922,"close":45.86}
{"ticker":"SF","date":"2015-09-10","pret":-0.03027,"close":45.96}
{"ticker":"SF","date":"2015-09-11","pret":-0.0125,"close":45.42}
{"ticker":"SF","date":"2015-09-14","pret":0.00572,"close":45.22}
{"ticker":"SF","date":"2015-09-15","pret":-0.0022,"close":45.85}
{"ticker":"SF","date":"2015-09-16","pret":0.01115,"close":46.6}
{"ticker":"SF","date":"2015-09-17","pret":0.01575,"close":45.98}
{"ticker":"SF","date":"2015-09-18","pret":-0.02999,"close":44.67}
{"ticker":"SF","date":"2015-09-21","pret":-0.00553,"close":45.07}
{"ticker":"SF","date":"2015-09-22","pret":-0.0152,"close":44.26}
{"ticker":"SF","date":"2015-09-23","pret":0,"close":44.24}
{"ticker":"SF","date":"2015-09-24","pret":-0.01429,"close":44.05}
{"ticker":"SF","date":"2015-09-25","pret":0.01968,"close":44.38}
{"ticker":"SF","date":"2015-09-28","pret":-0.0174,"close":42.25}
{"ticker":"SF","date":"2015-09-29","pret":-0.03786,"close":41.69}
{"ticker":"SF","date":"2015-09-30","pret":-0.00024,"close":42.1}
{"ticker":"SF","date":"2015-10-01","pret":-0.00546,"close":41.95}
{"ticker":"SF","date":"2015-10-02","pret":-0.02239,"close":41.92}
{"ticker":"SF","date":"2015-10-05","pret":0.03116,"close":43.31}
{"ticker":"SF","date":"2015-10-06","pret":0.01824,"close":42.75}
{"ticker":"SF","date":"2015-10-07","pret":-0.00116,"close":43.37}
{"ticker":"SF","date":"2015-10-08","pret":0.00209,"close":43.46}
{"ticker":"SF","date":"2015-10-09","pret":0.00968,"close":43.19}
{"ticker":"SF","date":"2015-10-12","pret":-0.00852,"close":43.07}
{"ticker":"SF","date":"2015-10-13","pret":-0.01163,"close":42.19}
{"ticker":"SF","date":"2015-10-14","pret":-0.01414,"close":40.91}
{"ticker":"SF","date":"2015-10-15","pret":-0.02207,"close":41.68}
{"ticker":"SF","date":"2015-10-16","pret":0.01445,"close":41.89}
{"ticker":"SF","date":"2015-10-19","pret":-0.006,"close":41.84}
{"ticker":"SF","date":"2015-10-20","pret":0.00695,"close":42}
{"ticker":"SF","date":"2015-10-21","pret":0.00762,"close":41.35}
{"ticker":"SF","date":"2015-10-22","pret":-0.01457,"close":42.08}
{"ticker":"SF","date":"2015-10-23","pret":0.02377,"close":43.51}
{"ticker":"SF","date":"2015-10-26","pret":0.02161,"close":43.66}
{"ticker":"SF","date":"2015-10-27","pret":-0.00415,"close":43.61}
{"ticker":"SF","date":"2015-10-28","pret":0.00873,"close":46.05}
{"ticker":"SF","date":"2015-10-29","pret":0.04497,"close":45.44}
{"ticker":"SF","date":"2015-10-30","pret":-0.00702,"close":44.43}
{"ticker":"SF","date":"2015-11-02","pret":-0.01823,"close":45.64}
{"ticker":"SF","date":"2015-11-03","pret":0.02263,"close":45.74}
{"ticker":"SF","date":"2015-11-04","pret":0.00503,"close":45.9}
{"ticker":"SF","date":"2015-11-05","pret":-0.03985,"close":43}
{"ticker":"SF","date":"2015-11-06","pret":-0.01257,"close":44.93}
{"ticker":"SF","date":"2015-11-09","pret":0.06457,"close":46.8}
{"ticker":"SF","date":"2015-11-10","pret":0.00409,"close":45.99}
{"ticker":"SF","date":"2015-11-11","pret":-0.00538,"close":45.68}
{"ticker":"SF","date":"2015-11-12","pret":-0.02182,"close":44.41}
{"ticker":"SF","date":"2015-11-13","pret":-0.02729,"close":44.02}
{"ticker":"SF","date":"2015-11-16","pret":-0.00295,"close":44.9}
{"ticker":"SF","date":"2015-11-17","pret":0.02338,"close":44.88}
{"ticker":"SF","date":"2015-11-18","pret":0.00266,"close":45.46}
{"ticker":"SF","date":"2015-11-19","pret":0.00596,"close":44.94}
{"ticker":"SF","date":"2015-11-20","pret":-0.00464,"close":45.1}
{"ticker":"SF","date":"2015-11-23","pret":-0.00377,"close":44.57}
{"ticker":"SF","date":"2015-11-24","pret":-0.0177,"close":44.86}
{"ticker":"SF","date":"2015-11-25","pret":0.0157,"close":45.25}
{"ticker":"SF","date":"2015-11-26"}
{"ticker":"SF","date":"2015-11-27","pret":0.0071,"close":45.71}
{"ticker":"SF","date":"2015-11-30","pret":0.01121,"close":45.36}
{"ticker":"SF","date":"2015-12-01","pret":-0.00131,"close":45.65}
{"ticker":"SF","date":"2015-12-02","pret":0.00131,"close":45.28}
{"ticker":"SF","date":"2015-12-03","pret":-0.00482,"close":44.3}
{"ticker":"SF","date":"2015-12-04","pret":-0.02423,"close":45.19}
{"ticker":"SF","date":"2015-12-07","pret":0.01474,"close":44.21}
{"ticker":"SF","date":"2015-12-08","pret":-0.0297,"close":43.36}
{"ticker":"SF","date":"2015-12-09","pret":-0.01542,"close":42.24}
{"ticker":"SF","date":"2015-12-10","pret":-0.01331,"close":43.41}
{"ticker":"SF","date":"2015-12-11","pret":-0.01087,"close":42.03}
{"ticker":"SF","date":"2015-12-14","pret":0.00024,"close":41.56}
{"ticker":"SF","date":"2015-12-15","pret":-0.0019,"close":43.07}
{"ticker":"SF","date":"2015-12-16","pret":0.03531,"close":43.41}
{"ticker":"SF","date":"2015-12-17"}
{"ticker":"SF","date":"2015-12-18","pret":-0.0289,"close":41.29}
{"ticker":"SF","date":"2015-12-21","pret":-0.01765,"close":42.03}
{"ticker":"SF","date":"2015-12-22","pret":0.0186,"close":42.96}
{"ticker":"SF","date":"2015-12-23","pret":0.01919,"close":43.44}
{"ticker":"SF","date":"2015-12-24","pret":0.00624,"close":43.46}
{"ticker":"SF","date":"2015-12-28","pret":-0.00485,"close":43.24}
{"ticker":"SF","date":"2015-12-29","pret":0.00715,"close":43.93}
{"ticker":"SF","date":"2015-12-30","pret":0.00573,"close":43.29}
{"ticker":"SF","date":"2015-12-31","pret":-0.01705,"close":42.36}
{"ticker":"SF","date":"2016-01-04","pret":-0.03886,"close":41.44}
{"ticker":"SF","date":"2016-01-05","pret":0.00145,"close":41.04}
{"ticker":"SFBS","date":"2015-01-02","pret":0.01714,"close":32.5}
{"ticker":"SFBS","date":"2015-01-05","pret":-0.01869,"close":31.9}
{"ticker":"SFBS","date":"2015-01-06","pret":0.00494,"close":31.34}
{"ticker":"SFBS","date":"2015-01-07","pret":-0.04307,"close":31.98}
{"ticker":"SFBS","date":"2015-01-08","pret":0.02819,"close":31.93}
{"ticker":"SFBS","date":"2015-01-09","pret":-0.00407,"close":30.92}
{"ticker":"SFBS","date":"2015-01-12","pret":-0.04293,"close":29.91}
{"ticker":"SFBS","date":"2015-01-13","pret":-0.01783,"close":30.48}
{"ticker":"SFBS","date":"2015-01-14","pret":-0.00434,"close":30.41}
{"ticker":"SFBS","date":"2015-01-15","pret":0.02185,"close":30.18}
{"ticker":"SFBS","date":"2015-01-16","pret":-0.00987,"close":30.5}
{"ticker":"SFBS","date":"2015-01-20","pret":0.01216,"close":30.17}
{"ticker":"SFBS","date":"2015-01-21","pret":-0.00491,"close":30.26}
{"ticker":"SFBS","date":"2015-01-22","pret":0.00131,"close":31.44}
{"ticker":"SFBS","date":"2015-01-23","pret":0.02429,"close":31.76}
{"ticker":"SFBS","date":"2015-01-26","pret":0.02215,"close":31.57}
{"ticker":"SFBS","date":"2015-01-27","pret":-0.01768,"close":31.25}
{"ticker":"SFBS","date":"2015-01-28","pret":-0.00864,"close":30.34}
{"ticker":"SFBS","date":"2015-01-29","pret":-0.03832,"close":30.29}
{"ticker":"SFBS","date":"2015-01-30","pret":0.00831,"close":30.4}
{"ticker":"SFBS","date":"2015-02-02","pret":0.01446,"close":30.49}
{"ticker":"SFBS","date":"2015-02-03","pret":0.00293,"close":31.19}
{"ticker":"SFBS","date":"2015-02-04","pret":0.0013,"close":31.17}
{"ticker":"SFBS","date":"2015-02-05","pret":0.01867,"close":31.26}
{"ticker":"SFBS","date":"2015-02-06","pret":0.00858,"close":31.56}
{"ticker":"SFBS","date":"2015-02-09","pret":-0.00794,"close":31.38}
{"ticker":"SFBS","date":"2015-02-10","pret":0.00159,"close":31.42}
{"ticker":"SFBS","date":"2015-02-11","pret":-0.00959,"close":31.25}
{"ticker":"SFBS","date":"2015-02-12","pret":0.01214,"close":31.98}
{"ticker":"SFBS","date":"2015-02-13","pret":0.01544,"close":32.07}
{"ticker":"SFBS","date":"2015-02-17","pret":0.00031,"close":31.48}
{"ticker":"SFBS","date":"2015-02-18","pret":-0.03078,"close":31.19}
{"ticker":"SFBS","date":"2015-02-19","pret":0.01408,"close":31.39}
{"ticker":"SFBS","date":"2015-02-20","pret":0,"close":31.06}
{"ticker":"SFBS","date":"2015-02-23","pret":-0.01408,"close":31.05}
{"ticker":"SFBS","date":"2015-02-24","pret":0.01472,"close":31.44}
{"ticker":"SFBS","date":"2015-02-25","pret":-0.0035,"close":31.54}
{"ticker":"SFBS","date":"2015-02-26","pret":0.0073,"close":31.97}
{"ticker":"SFBS","date":"2015-02-27","pret":0.0107,"close":32.14}
{"ticker":"SFBS","date":"2015-03-02","pret":0.00063,"close":32.3}
{"ticker":"SFBS","date":"2015-03-03","pret":0.01027,"close":32.16}
{"ticker":"SFBS","date":"2015-03-04","pret":-0.00466,"close":32.01}
{"ticker":"SFBS","date":"2015-03-05","pret":-0.00436,"close":31.9}
{"ticker":"SFBS","date":"2015-03-06","pret":-0.00501,"close":31.8}
{"ticker":"SFBS","date":"2015-03-09","pret":-0.00157,"close":32}
{"ticker":"SFBS","date":"2015-03-10","pret":-0.00094,"close":31.64}
{"ticker":"SFBS","date":"2015-03-11","pret":-0.0041,"close":31.91}
{"ticker":"SFBS","date":"2015-03-12","pret":0.01131,"close":32}
{"ticker":"SFBS","date":"2015-03-13","pret":-0.0025,"close":31.86}
{"ticker":"SFBS","date":"2015-03-16","pret":-0.00881,"close":31.67}
{"ticker":"SFBS","date":"2015-03-17","pret":0.00032,"close":31.88}
{"ticker":"SFBS","date":"2015-03-18","pret":0.00912,"close":32}
{"ticker":"SFBS","date":"2015-03-19","pret":-0.00754,"close":32.25}
{"ticker":"SFBS","date":"2015-03-20","pret":0.01565,"close":32.15}
{"ticker":"SFBS","date":"2015-03-23","pret":-0.00467,"close":32.17}
{"ticker":"SFBS","date":"2015-03-24","pret":0.00467,"close":32.22}
{"ticker":"SFBS","date":"2015-03-25","pret":0.00372,"close":32.09}
{"ticker":"SFBS","date":"2015-03-26","pret":-0.00248,"close":31.99}
{"ticker":"SFBS","date":"2015-03-27","pret":-0.01186,"close":32.14}
{"ticker":"SFBS","date":"2015-03-30","pret":0.00282,"close":32.66}
{"ticker":"SFBS","date":"2015-03-31","pret":0.02167,"close":32.99}
{"ticker":"SFBS","date":"2015-04-01","pret":0.00763,"close":32.76}
{"ticker":"SFBS","date":"2015-04-02","pret":-0.00182,"close":32.92}
{"ticker":"SFBS","date":"2015-04-06","pret":0.00274,"close":33.52}
{"ticker":"SFBS","date":"2015-04-07","pret":0.04658,"close":33.25}
{"ticker":"SFBS","date":"2015-04-08","pret":-0.0372,"close":33.87}
{"ticker":"SFBS","date":"2015-04-09","pret":0.01671,"close":34.14}
{"ticker":"SFBS","date":"2015-04-10","pret":0.0059,"close":34.25}
{"ticker":"SFBS","date":"2015-04-13","pret":0.00586,"close":34.49}
{"ticker":"SFBS","date":"2015-04-14","pret":0.00234,"close":34.3}
{"ticker":"SFBS","date":"2015-04-15","pret":0.00378,"close":33.88}
{"ticker":"SFBS","date":"2015-04-16","pret":-0.00204,"close":34.47}
{"ticker":"SFBS","date":"2015-04-17","pret":-0.00467,"close":34.07}
{"ticker":"SFBS","date":"2015-04-20","pret":-0.00616,"close":34.36}
{"ticker":"SFBS","date":"2015-04-21","pret":0.01548,"close":34.77}
{"ticker":"SFBS","date":"2015-04-22","pret":-0.01313,"close":34.99}
{"ticker":"SFBS","date":"2015-04-23","pret":0.02179,"close":34.93}
{"ticker":"SFBS","date":"2015-04-24","pret":0.00516,"close":35.16}
{"ticker":"SFBS","date":"2015-04-27","pret":0.01194,"close":35.23}
{"ticker":"SFBS","date":"2015-04-28","pret":-0.00283,"close":35.33}
{"ticker":"SFBS","date":"2015-04-29","pret":-0.00142,"close":35.21}
{"ticker":"SFBS","date":"2015-04-30","pret":0.00057,"close":34.86}
{"ticker":"SFBS","date":"2015-05-01","pret":-0.01169,"close":35.67}
{"ticker":"SFBS","date":"2015-05-04","pret":0.02521,"close":36.53}
{"ticker":"SFBS","date":"2015-05-05","pret":0.02049,"close":35.85}
{"ticker":"SFBS","date":"2015-05-06","pret":-0.01296,"close":35.5}
{"ticker":"SFBS","date":"2015-05-07","pret":-0.01821,"close":35.23}
{"ticker":"SFBS","date":"2015-05-08","pret":0.00367,"close":35.07}
{"ticker":"SFBS","date":"2015-05-11","pret":-0.01076,"close":35.22}
{"ticker":"SFBS","date":"2015-05-12","pret":-0.00371,"close":35.12}
{"ticker":"SFBS","date":"2015-05-13","pret":0.0091,"close":35.32}
{"ticker":"SFBS","date":"2015-05-14","pret":-0.02292,"close":35.27}
{"ticker":"SFBS","date":"2015-05-15","pret":0.02263,"close":35.11}
{"ticker":"SFBS","date":"2015-05-18","pret":-0.00568,"close":35.34}
{"ticker":"SFBS","date":"2015-05-19","pret":0.0119,"close":35.34}
{"ticker":"SFBS","date":"2015-05-20","pret":-0.00367,"close":35.88}
{"ticker":"SFBS","date":"2015-05-21","pret":0.01431,"close":35.61}
{"ticker":"SFBS","date":"2015-05-22","pret":-0.02225,"close":35.49}
{"ticker":"SFBS","date":"2015-05-26","pret":0.0071,"close":35.05}
{"ticker":"SFBS","date":"2015-05-27","pret":-0.00938,"close":35.58}
{"ticker":"SFBS","date":"2015-05-28","pret":0.01164,"close":35.66}
{"ticker":"SFBS","date":"2015-05-29","pret":0.0031,"close":35.05}
{"ticker":"SFBS","date":"2015-06-01","pret":-0.00706,"close":35.48}
{"ticker":"SFBS","date":"2015-06-02","pret":0.01183,"close":35.64}
{"ticker":"SFBS","date":"2015-06-03","pret":0.00196,"close":36.09}
{"ticker":"SFBS","date":"2015-06-04","pret":0.00446,"close":35.84}
{"ticker":"SFBS","date":"2015-06-05","pret":-0.00056,"close":35.98}
{"ticker":"SFBS","date":"2015-06-08","pret":0.00139,"close":35.92}
{"ticker":"SFBS","date":"2015-06-09","pret":0.00056,"close":36.11}
{"ticker":"SFBS","date":"2015-06-10","pret":0.0105,"close":36.97}
{"ticker":"SFBS","date":"2015-06-11","pret":0.01555,"close":37}
{"ticker":"SFBS","date":"2015-06-12","pret":0.00135,"close":37}
{"ticker":"SFBS","date":"2015-06-15","pret":0.00243,"close":37.14}
{"ticker":"SFBS","date":"2015-06-16","pret":0.00135,"close":37.91}
{"ticker":"SFBS","date":"2015-06-17","pret":0.01735,"close":37.72}
{"ticker":"SFBS","date":"2015-06-18","pret":0.00185,"close":37.65}
{"ticker":"SFBS","date":"2015-06-19","pret":-0.00689,"close":37.25}
{"ticker":"SFBS","date":"2015-06-22","pret":-0.00426,"close":37.25}
{"ticker":"SFBS","date":"2015-06-23","pret":-0.00509,"close":37.17}
{"ticker":"SFBS","date":"2015-06-24","pret":-0.00107,"close":37.18}
{"ticker":"SFBS","date":"2015-06-25","pret":-0.00161,"close":36.9}
{"ticker":"SFBS","date":"2015-06-26","pret":-0.01028,"close":36.79}
{"ticker":"SFBS","date":"2015-06-29","pret":-0.00545,"close":37.18}
{"ticker":"SFBS","date":"2015-06-30","pret":0.02324,"close":37.57}
{"ticker":"SFBS","date":"2015-07-01","pret":0.0016,"close":38.46}
{"ticker":"SFBS","date":"2015-07-02","pret":0.0271,"close":38.31}
{"ticker":"SFBS","date":"2015-07-06","pret":-0.01306,"close":38.97}
{"ticker":"SFBS","date":"2015-07-07","pret":0.02082,"close":38.01}
{"ticker":"SFBS","date":"2015-07-08","pret":-0.02716,"close":38.04}
{"ticker":"SFBS","date":"2015-07-09","pret":0.01053,"close":38.03}
{"ticker":"SFBS","date":"2015-07-10","pret":0.00314,"close":38.71}
{"ticker":"SFBS","date":"2015-07-13","pret":0.01349,"close":38.93}
{"ticker":"SFBS","date":"2015-07-14","pret":0.00463,"close":39.18}
{"ticker":"SFBS","date":"2015-07-15","pret":0.00639,"close":39.09}
{"ticker":"SFBS","date":"2015-07-16","pret":0.00458,"close":39.67}
{"ticker":"SFBS","date":"2015-07-17","pret":0.00959,"close":39.46}
{"ticker":"SFBS","date":"2015-07-20","pret":-0.01188,"close":39.35}
{"ticker":"SFBS","date":"2015-07-21","pret":-0.00586,"close":38.74}
{"ticker":"SFBS","date":"2015-07-22","pret":-0.01546,"close":39.37}
{"ticker":"SFBS","date":"2015-07-23","pret":0.0264,"close":38.85}
{"ticker":"SFBS","date":"2015-07-24","pret":-0.01786,"close":38.5}
{"ticker":"SFBS","date":"2015-07-27","pret":-0.01113,"close":38.36}
{"ticker":"SFBS","date":"2015-07-28","pret":0.00052,"close":38.39}
{"ticker":"SFBS","date":"2015-07-29","pret":0.00052,"close":38.18}
{"ticker":"SFBS","date":"2015-07-30","pret":-0.01177,"close":38.85}
{"ticker":"SFBS","date":"2015-07-31","pret":0.02083,"close":38.84}
{"ticker":"SFBS","date":"2015-08-03","pret":-0.00155,"close":38.43}
{"ticker":"SFBS","date":"2015-08-04","pret":-0.00466,"close":38.38}
{"ticker":"SFBS","date":"2015-08-05","pret":-0.00208,"close":38.45}
{"ticker":"SFBS","date":"2015-08-06","pret":-0.0026,"close":37.95}
{"ticker":"SFBS","date":"2015-08-07","pret":-0.01761,"close":38.22}
{"ticker":"SFBS","date":"2015-08-10","pret":0.01683,"close":39.57}
{"ticker":"SFBS","date":"2015-08-11","pret":0.02116,"close":39.62}
{"ticker":"SFBS","date":"2015-08-12","pret":0.00128,"close":38.71}
{"ticker":"SFBS","date":"2015-08-13","pret":-0.01206,"close":38.69}
{"ticker":"SFBS","date":"2015-08-14","pret":-0.00518,"close":39.15}
{"ticker":"SFBS","date":"2015-08-17","pret":0.00672,"close":39.39}
{"ticker":"SFBS","date":"2015-08-18","pret":0.00898,"close":38.6}
{"ticker":"SFBS","date":"2015-08-19","pret":-0.02325,"close":38.6}
{"ticker":"SFBS","date":"2015-08-20","pret":0.00313,"close":37.6}
{"ticker":"SFBS","date":"2015-08-21","pret":-0.03608,"close":37.79}
{"ticker":"SFBS","date":"2015-08-24","pret":-0.17876,"close":35.18}
{"ticker":"SFBS","date":"2015-08-25","pret":0.16817,"close":35.57}
{"ticker":"SFBS","date":"2015-08-26","pret":-0.00877,"close":36.99}
{"ticker":"SFBS","date":"2015-08-27","pret":0.02878,"close":37}
{"ticker":"SFBS","date":"2015-08-28","pret":-0.01646,"close":37.09}
{"ticker":"SFBS","date":"2015-08-31","pret":-0.00464,"close":37.49}
{"ticker":"SFBS","date":"2015-09-01","pret":0.00898,"close":37}
{"ticker":"SFBS","date":"2015-09-02","pret":0.01318,"close":37.58}
{"ticker":"SFBS","date":"2015-09-03","pret":0.00852,"close":37.74}
{"ticker":"SFBS","date":"2015-09-04","pret":-0.01039,"close":37.54}
{"ticker":"SFBS","date":"2015-09-08","pret":0.02251,"close":39.17}
{"ticker":"SFBS","date":"2015-09-09","pret":0.03347,"close":39.22}
{"ticker":"SFBS","date":"2015-09-10","pret":-0.00457,"close":39.93}
{"ticker":"SFBS","date":"2015-09-11","pret":0.00836,"close":40.42}
{"ticker":"SFBS","date":"2015-09-14","pret":0.02294,"close":40.78}
{"ticker":"SFBS","date":"2015-09-15","pret":0.01103,"close":41.8}
{"ticker":"SFBS","date":"2015-09-16","pret":0.02504,"close":42.15}
{"ticker":"SFBS","date":"2015-09-17","pret":0.00664,"close":41.66}
{"ticker":"SFBS","date":"2015-09-18","pret":-0.03241,"close":40.93}
{"ticker":"SFBS","date":"2015-09-21","pret":0.01285,"close":41.42}
{"ticker":"SFBS","date":"2015-09-22","pret":-0.00822,"close":41.48}
{"ticker":"SFBS","date":"2015-09-23","pret":0.01255,"close":41.91}
{"ticker":"SFBS","date":"2015-09-24","pret":-0.00577,"close":42.21}
{"ticker":"SFBS","date":"2015-09-25","pret":0.0283,"close":41.17}
{"ticker":"SFBS","date":"2015-09-28","pret":-0.03508,"close":40.83}
{"ticker":"SFBS","date":"2015-09-29","pret":-0.00805,"close":40.66}
{"ticker":"SFBS","date":"2015-09-30","pret":0.00732,"close":41.53}
{"ticker":"SFBS","date":"2015-10-01","pret":-0.01075,"close":39.56}
{"ticker":"SFBS","date":"2015-10-02","pret":-0.04087,"close":39.27}
{"ticker":"SFBS","date":"2015-10-05","pret":-0.00797,"close":39.52}
{"ticker":"SFBS","date":"2015-10-06","pret":0.01917,"close":39.14}
{"ticker":"SFBS","date":"2015-10-07","pret":-0.00228,"close":40.17}
{"ticker":"SFBS","date":"2015-10-08","pret":0.01361,"close":39.83}
{"ticker":"SFBS","date":"2015-10-09","pret":-0.00577,"close":39.3}
{"ticker":"SFBS","date":"2015-10-12","pret":-0.00733,"close":39.95}
{"ticker":"SFBS","date":"2015-10-13","pret":-0.00483,"close":39.47}
{"ticker":"SFBS","date":"2015-10-14","pret":0.00761,"close":38.51}
{"ticker":"SFBS","date":"2015-10-15","pret":-0.02095,"close":40.01}
{"ticker":"SFBS","date":"2015-10-16","pret":0.03401,"close":40.13}
{"ticker":"SFBS","date":"2015-10-19","pret":-0.00075,"close":40.07}
{"ticker":"SFBS","date":"2015-10-20","pret":0.01586,"close":41.82}
{"ticker":"SFBS","date":"2015-10-21","pret":0.02883,"close":40.8}
{"ticker":"SFBS","date":"2015-10-22","pret":-0.01905,"close":41.74}
{"ticker":"SFBS","date":"2015-10-23","pret":0.02286,"close":42.69}
{"ticker":"SFBS","date":"2015-10-26","pret":0.01675,"close":43.02}
{"ticker":"SFBS","date":"2015-10-27","pret":0.00164,"close":42.93}
{"ticker":"SFBS","date":"2015-10-28","pret":0.00513,"close":44.45}
{"ticker":"SFBS","date":"2015-10-29","pret":0.03112,"close":44.49}
{"ticker":"SFBS","date":"2015-10-30","pret":-0.00203,"close":42.38}
{"ticker":"SFBS","date":"2015-11-02","pret":-0.04336,"close":43.02}
{"ticker":"SFBS","date":"2015-11-03","pret":0.01451,"close":43.35}
{"ticker":"SFBS","date":"2015-11-04","pret":0.00787,"close":43.95}
{"ticker":"SFBS","date":"2015-11-05","pret":0.01374,"close":44.87}
{"ticker":"SFBS","date":"2015-11-06","pret":0.02493,"close":46.17}
{"ticker":"SFBS","date":"2015-11-09","pret":0.02734,"close":46.29}
{"ticker":"SFBS","date":"2015-11-10","pret":-0.00606,"close":47.32}
{"ticker":"SFBS","date":"2015-11-11","pret":0.02868,"close":46.72}
{"ticker":"SFBS","date":"2015-11-12","pret":-0.02111,"close":46.44}
{"ticker":"SFBS","date":"2015-11-13","pret":-0.00757,"close":46}
{"ticker":"SFBS","date":"2015-11-16","pret":-0.00065,"close":46.79}
{"ticker":"SFBS","date":"2015-11-17","pret":0.01659,"close":47.07}
{"ticker":"SFBS","date":"2015-11-18","pret":0.01063,"close":47.4}
{"ticker":"SFBS","date":"2015-11-19","pret":0.00359,"close":47.4}
{"ticker":"SFBS","date":"2015-11-20","pret":0.00378,"close":48.03}
{"ticker":"SFBS","date":"2015-11-23","pret":0.00898,"close":48.27}
{"ticker":"SFBS","date":"2015-11-24","pret":-0.00042,"close":48.42}
{"ticker":"SFBS","date":"2015-11-25","pret":0.0085,"close":48.7}
{"ticker":"SFBS","date":"2015-11-26"}
{"ticker":"SFBS","date":"2015-11-27","pret":0.0035,"close":48.39}
{"ticker":"SFBS","date":"2015-11-30","pret":0.00123,"close":49.22}
{"ticker":"SFBS","date":"2015-12-01","pret":0.01285,"close":49.2}
{"ticker":"SFBS","date":"2015-12-02","pret":-0.00162,"close":49.01}
{"ticker":"SFBS","date":"2015-12-03","pret":0.00142,"close":48.51}
{"ticker":"SFBS","date":"2015-12-04","pret":-0.01615,"close":48.9}
{"ticker":"SFBS","date":"2015-12-07","pret":0.00514,"close":48.7}
{"ticker":"SFBS","date":"2015-12-08","pret":-0.00658,"close":47.79}
{"ticker":"SFBS","date":"2015-12-09","pret":-0.01728,"close":46.68}
{"ticker":"SFBS","date":"2015-12-10","pret":-0.02186,"close":47.35}
{"ticker":"SFBS","date":"2015-12-11","pret":-0.00322,"close":45.82}
{"ticker":"SFBS","date":"2015-12-14","pret":-0.01584,"close":46.02}
{"ticker":"SFBS","date":"2015-12-15","pret":0.00654,"close":46.48}
{"ticker":"SFBS","date":"2015-12-16","pret":0.01702,"close":47.18}
{"ticker":"SFBS","date":"2015-12-17"}
{"ticker":"SFBS","date":"2015-12-18","pret":-0.00064,"close":46.18}
{"ticker":"SFBS","date":"2015-12-21","pret":-0.00772,"close":46.99}
{"ticker":"SFBS","date":"2015-12-22","pret":0.01497,"close":47.88}
{"ticker":"SFBS","date":"2015-12-23","pret":0.02266,"close":48.11}
{"ticker":"SFBS","date":"2015-12-24","pret":-0.00062,"close":48.25}
{"ticker":"SFBS","date":"2015-12-28","pret":-0.00395,"close":49.01}
{"ticker":"SFBS","date":"2015-12-29","pret":0.02552,"close":49.29}
{"ticker":"SFBS","date":"2015-12-30","pret":0.00284,"close":49.23}
{"ticker":"SFBS","date":"2015-12-31","pret":-0.00671,"close":47.53}
{"ticker":"SFBS","date":"2016-01-04","pret":-0.04847,"close":45.64}
{"ticker":"SFBS","date":"2016-01-05","pret":-0.02603,"close":45.35}
{"ticker":"SFE","date":"2015-01-02","pret":-0.00653,"close":19.33}
{"ticker":"SFE","date":"2015-01-05","pret":-0.03383,"close":18.95}
{"ticker":"SFE","date":"2015-01-06","pret":-0.01259,"close":18.5}
{"ticker":"SFE","date":"2015-01-07","pret":-0.01489,"close":18.66}
{"ticker":"SFE","date":"2015-01-08","pret":0.0096,"close":19.24}
{"ticker":"SFE","date":"2015-01-09","pret":0.01893,"close":19.08}
{"ticker":"SFE","date":"2015-01-12","pret":-0.00942,"close":18.89}
{"ticker":"SFE","date":"2015-01-13","pret":-0.00527,"close":19.09}
{"ticker":"SFE","date":"2015-01-14","pret":-0.00265,"close":18.86}
{"ticker":"SFE","date":"2015-01-15","pret":0.00423,"close":18.37}
{"ticker":"SFE","date":"2015-01-16","pret":-0.03709,"close":18.78}
{"ticker":"SFE","date":"2015-01-20","pret":0.02488,"close":18.61}
{"ticker":"SFE","date":"2015-01-21","pret":-0.01561,"close":18.36}
{"ticker":"SFE","date":"2015-01-22","pret":-0.00163,"close":18.92}
{"ticker":"SFE","date":"2015-01-23","pret":0.02734,"close":18.92}
{"ticker":"SFE","date":"2015-01-26","pret":-0.00371,"close":19.01}
{"ticker":"SFE","date":"2015-01-27","pret":0.00053,"close":18.87}
{"ticker":"SFE","date":"2015-01-28","pret":0.00793,"close":18.24}
{"ticker":"SFE","date":"2015-01-29","pret":-0.04137,"close":18.73}
{"ticker":"SFE","date":"2015-01-30","pret":0.02278,"close":18.33}
{"ticker":"SFE","date":"2015-02-02","pret":-0.01187,"close":18.65}
{"ticker":"SFE","date":"2015-02-03","pret":0.02465,"close":18.96}
{"ticker":"SFE","date":"2015-02-04","pret":-0.00371,"close":18.74}
{"ticker":"SFE","date":"2015-02-05","pret":-0.00426,"close":18.8}
{"ticker":"SFE","date":"2015-02-06","pret":0.00638,"close":18.81}
{"ticker":"SFE","date":"2015-02-09","pret":-0.00959,"close":18.53}
{"ticker":"SFE","date":"2015-02-10","pret":0.00321,"close":18.59}
{"ticker":"SFE","date":"2015-02-11","pret":-0.01235,"close":18.3}
{"ticker":"SFE","date":"2015-02-12","pret":-0.0136,"close":18.48}
{"ticker":"SFE","date":"2015-02-13","pret":0.01468,"close":18.54}
{"ticker":"SFE","date":"2015-02-17","pret":0.00054,"close":18.5}
{"ticker":"SFE","date":"2015-02-18","pret":-0.00704,"close":18.17}
{"ticker":"SFE","date":"2015-02-19","pret":-0.01312,"close":18.15}
{"ticker":"SFE","date":"2015-02-20","pret":0.00055,"close":18.17}
{"ticker":"SFE","date":"2015-02-23","pret":-0.00496,"close":18.2}
{"ticker":"SFE","date":"2015-02-24","pret":0.00661,"close":18.39}
{"ticker":"SFE","date":"2015-02-25","pret":0.01038,"close":18.46}
{"ticker":"SFE","date":"2015-02-26","pret":0,"close":18.56}
{"ticker":"SFE","date":"2015-02-27","pret":0.00488,"close":18.41}
{"ticker":"SFE","date":"2015-03-02","pret":-0.00162,"close":18.48}
{"ticker":"SFE","date":"2015-03-03","pret":-0.00489,"close":18.54}
{"ticker":"SFE","date":"2015-03-04","pret":-0.00218,"close":18.46}
{"ticker":"SFE","date":"2015-03-05","pret":-0.01373,"close":18.41}
{"ticker":"SFE","date":"2015-03-06","pret":0,"close":18.63}
{"ticker":"SFE","date":"2015-03-09","pret":0.03372,"close":18.2}
{"ticker":"SFE","date":"2015-03-10","pret":-0.03261,"close":18.07}
{"ticker":"SFE","date":"2015-03-11","pret":-0.00111,"close":18.23}
{"ticker":"SFE","date":"2015-03-12","pret":0.01863,"close":19.13}
{"ticker":"SFE","date":"2015-03-13","pret":0.03939,"close":18.91}
{"ticker":"SFE","date":"2015-03-16","pret":-0.00839,"close":18.47}
{"ticker":"SFE","date":"2015-03-17","pret":-0.03372,"close":18.16}
{"ticker":"SFE","date":"2015-03-18","pret":-0.01426,"close":18.03}
{"ticker":"SFE","date":"2015-03-19","pret":-0.00999,"close":18}
{"ticker":"SFE","date":"2015-03-20","pret":0.0039,"close":17.94}
{"ticker":"SFE","date":"2015-03-23","pret":-0.0039,"close":18.13}
{"ticker":"SFE","date":"2015-03-24","pret":-0.00168,"close":18.18}
{"ticker":"SFE","date":"2015-03-25","pret":0.01936,"close":17.78}
{"ticker":"SFE","date":"2015-03-26","pret":-0.02665,"close":17.76}
{"ticker":"SFE","date":"2015-03-27","pret":-0.00169,"close":17.78}
{"ticker":"SFE","date":"2015-03-30","pret":0.00338,"close":18.07}
{"ticker":"SFE","date":"2015-03-31","pret":0.01006,"close":18.08}
{"ticker":"SFE","date":"2015-04-01","pret":0.00056,"close":17.88}
{"ticker":"SFE","date":"2015-04-02","pret":-0.00278,"close":18.18}
{"ticker":"SFE","date":"2015-04-06","pret":-0.03748,"close":18.16}
{"ticker":"SFE","date":"2015-04-07","pret":0.05077,"close":18.25}
{"ticker":"SFE","date":"2015-04-08","pret":0.0011,"close":18.55}
{"ticker":"SFE","date":"2015-04-09","pret":0.00875,"close":18.36}
{"ticker":"SFE","date":"2015-04-10","pret":0.0076,"close":18.3}
{"ticker":"SFE","date":"2015-04-13","pret":-0.01306,"close":18.25}
{"ticker":"SFE","date":"2015-04-14","pret":-0.00274,"close":18.44}
{"ticker":"SFE","date":"2015-04-15","pret":0.02119,"close":18.64}
{"ticker":"SFE","date":"2015-04-16","pret":-0.00323,"close":18.68}
{"ticker":"SFE","date":"2015-04-17","pret":0.00054,"close":18.15}
{"ticker":"SFE","date":"2015-04-20","pret":-0.01685,"close":18.43}
{"ticker":"SFE","date":"2015-04-21","pret":-0.0055,"close":18.27}
{"ticker":"SFE","date":"2015-04-22","pret":0.00275,"close":18.59}
{"ticker":"SFE","date":"2015-04-23","pret":0.00603,"close":18.21}
{"ticker":"SFE","date":"2015-04-24","pret":-0.01044,"close":17.72}
{"ticker":"SFE","date":"2015-04-27","pret":-0.02403,"close":18.17}
{"ticker":"SFE","date":"2015-04-28","pret":0.02844,"close":18.85}
{"ticker":"SFE","date":"2015-04-29","pret":0.03564,"close":18.5}
{"ticker":"SFE","date":"2015-04-30","pret":-0.02362,"close":17.99}
{"ticker":"SFE","date":"2015-05-01","pret":-0.0253,"close":17.65}
{"ticker":"SFE","date":"2015-05-04","pret":-0.02026,"close":17.99}
{"ticker":"SFE","date":"2015-05-05","pret":0.01355,"close":17.68}
{"ticker":"SFE","date":"2015-05-06","pret":0,"close":17.75}
{"ticker":"SFE","date":"2015-05-07","pret":-0.00732,"close":17.56}
{"ticker":"SFE","date":"2015-05-08","pret":-0.0051,"close":17.57}
{"ticker":"SFE","date":"2015-05-11","pret":0.0034,"close":17.7}
{"ticker":"SFE","date":"2015-05-12","pret":-0.00113,"close":17.61}
{"ticker":"SFE","date":"2015-05-13","pret":-0.0034,"close":17.67}
{"ticker":"SFE","date":"2015-05-14","pret":0.0051,"close":17.79}
{"ticker":"SFE","date":"2015-05-15","pret":0.00845,"close":17.85}
{"ticker":"SFE","date":"2015-05-18","pret":0.00168,"close":17.79}
{"ticker":"SFE","date":"2015-05-19","pret":-0.00393,"close":18.01}
{"ticker":"SFE","date":"2015-05-20","pret":0.01617,"close":18.09}
{"ticker":"SFE","date":"2015-05-21","pret":-0.00111,"close":17.99}
{"ticker":"SFE","date":"2015-05-22","pret":-0.00277,"close":17.73}
{"ticker":"SFE","date":"2015-05-26","pret":-0.01567,"close":17.9}
{"ticker":"SFE","date":"2015-05-27","pret":0.00562,"close":18.11}
{"ticker":"SFE","date":"2015-05-28","pret":0.00559,"close":18.11}
{"ticker":"SFE","date":"2015-05-29","pret":0.00667,"close":17.92}
{"ticker":"SFE","date":"2015-06-01","pret":-0.00389,"close":17.86}
{"ticker":"SFE","date":"2015-06-02","pret":-0.014,"close":17.92}
{"ticker":"SFE","date":"2015-06-03","pret":0.014,"close":18.26}
{"ticker":"SFE","date":"2015-06-04","pret":0.00941,"close":18.06}
{"ticker":"SFE","date":"2015-06-05","pret":-0.00276,"close":18.45}
{"ticker":"SFE","date":"2015-06-08","pret":0.01372,"close":18.48}
{"ticker":"SFE","date":"2015-06-09","pret":0.00489,"close":18.57}
{"ticker":"SFE","date":"2015-06-10","pret":0.01347,"close":18.87}
{"ticker":"SFE","date":"2015-06-11","pret":0.0064,"close":18.7}
{"ticker":"SFE","date":"2015-06-12","pret":-0.00908,"close":18.7}
{"ticker":"SFE","date":"2015-06-15","pret":-0.00808,"close":18.64}
{"ticker":"SFE","date":"2015-06-16","pret":0.0027,"close":18.85}
{"ticker":"SFE","date":"2015-06-17","pret":0.02135,"close":19.05}
{"ticker":"SFE","date":"2015-06-18","pret":0.00579,"close":19.03}
{"ticker":"SFE","date":"2015-06-19","pret":0.00262,"close":19.5}
{"ticker":"SFE","date":"2015-06-22","pret":0.02329,"close":19.25}
{"ticker":"SFE","date":"2015-06-23","pret":-0.01911,"close":19.51}
{"ticker":"SFE","date":"2015-06-24","pret":0.01706,"close":19.42}
{"ticker":"SFE","date":"2015-06-25","pret":-0.00359,"close":19.48}
{"ticker":"SFE","date":"2015-06-26","pret":0.00308,"close":19.81}
{"ticker":"SFE","date":"2015-06-29","pret":0.01476,"close":19.34}
{"ticker":"SFE","date":"2015-06-30","pret":-0.0122,"close":19.46}
{"ticker":"SFE","date":"2015-07-01","pret":0.00051,"close":19.32}
{"ticker":"SFE","date":"2015-07-02","pret":-0.00615,"close":19.31}
{"ticker":"SFE","date":"2015-07-06","pret":-0.01451,"close":19.07}
{"ticker":"SFE","date":"2015-07-07","pret":0.00104,"close":19.03}
{"ticker":"SFE","date":"2015-07-08","pret":-0.01577,"close":18.65}
{"ticker":"SFE","date":"2015-07-09","pret":-0.00584,"close":18.78}
{"ticker":"SFE","date":"2015-07-10","pret":0.0069,"close":19.22}
{"ticker":"SFE","date":"2015-07-13","pret":0.01679,"close":19.4}
{"ticker":"SFE","date":"2015-07-14","pret":0.00312,"close":19.76}
{"ticker":"SFE","date":"2015-07-15","pret":0.01952,"close":19.41}
{"ticker":"SFE","date":"2015-07-16","pret":-0.00817,"close":19.3}
{"ticker":"SFE","date":"2015-07-17","pret":-0.0129,"close":19.39}
{"ticker":"SFE","date":"2015-07-20","pret":0.01393,"close":18.81}
{"ticker":"SFE","date":"2015-07-21","pret":-0.03281,"close":18.76}
{"ticker":"SFE","date":"2015-07-22","pret":-0.01493,"close":19.28}
{"ticker":"SFE","date":"2015-07-23","pret":0.02704,"close":18.18}
{"ticker":"SFE","date":"2015-07-24","pret":-0.04712,"close":17.21}
{"ticker":"SFE","date":"2015-07-27","pret":-0.06982,"close":17.34}
{"ticker":"SFE","date":"2015-07-28","pret":0.02611,"close":17.96}
{"ticker":"SFE","date":"2015-07-29","pret":0.02712,"close":17.91}
{"ticker":"SFE","date":"2015-07-30","pret":-0.0084,"close":18.07}
{"ticker":"SFE","date":"2015-07-31","pret":0.02114,"close":18.36}
{"ticker":"SFE","date":"2015-08-03","pret":0.01366,"close":18.45}
{"ticker":"SFE","date":"2015-08-04","pret":-0.02306,"close":18.49}
{"ticker":"SFE","date":"2015-08-05","pret":0.03118,"close":18.56}
{"ticker":"SFE","date":"2015-08-06","pret":0.00161,"close":18.6}
{"ticker":"SFE","date":"2015-08-07","pret":-0.00539,"close":18.55}
{"ticker":"SFE","date":"2015-08-10","pret":0.00539,"close":18.49}
{"ticker":"SFE","date":"2015-08-11","pret":-0.019,"close":18.35}
{"ticker":"SFE","date":"2015-08-12","pret":-0.0149,"close":18.08}
{"ticker":"SFE","date":"2015-08-13","pret":0.00831,"close":18.08}
{"ticker":"SFE","date":"2015-08-14","pret":-0.00664,"close":18.33}
{"ticker":"SFE","date":"2015-08-17","pret":0.01104,"close":18.54}
{"ticker":"SFE","date":"2015-08-18","pret":0.0158,"close":18.53}
{"ticker":"SFE","date":"2015-08-19","pret":-0.00651,"close":18.32}
{"ticker":"SFE","date":"2015-08-20","pret":-0.01425,"close":18.08}
{"ticker":"SFE","date":"2015-08-21","pret":-0.04689,"close":17.76}
{"ticker":"SFE","date":"2015-08-24","pret":-0.04133,"close":17}
{"ticker":"SFE","date":"2015-08-25","pret":0.05226,"close":16.64}
{"ticker":"SFE","date":"2015-08-26","pret":-0.03611,"close":16.91}
{"ticker":"SFE","date":"2015-08-27","pret":0.00591,"close":17.35}
{"ticker":"SFE","date":"2015-08-28","pret":0.01811,"close":17.4}
{"ticker":"SFE","date":"2015-08-31","pret":0.00116,"close":17.5}
{"ticker":"SFE","date":"2015-09-01","pret":0.00058,"close":17.1}
{"ticker":"SFE","date":"2015-09-02","pret":-0.00871,"close":17.46}
{"ticker":"SFE","date":"2015-09-03","pret":0.01505,"close":17.61}
{"ticker":"SFE","date":"2015-09-04","pret":-0.00345,"close":17.47}
{"ticker":"SFE","date":"2015-09-08","pret":0.01658,"close":17.2}
{"ticker":"SFE","date":"2015-09-09","pret":-0.01773,"close":16.96}
{"ticker":"SFE","date":"2015-09-10","pret":-0.02394,"close":17.15}
{"ticker":"SFE","date":"2015-09-11","pret":0.00413,"close":17.4}
{"ticker":"SFE","date":"2015-09-14","pret":0.02384,"close":17.48}
{"ticker":"SFE","date":"2015-09-15","pret":0.00344,"close":17.59}
{"ticker":"SFE","date":"2015-09-16","pret":0.01365,"close":17.66}
{"ticker":"SFE","date":"2015-09-17","pret":0.00113,"close":17.3}
{"ticker":"SFE","date":"2015-09-18","pret":-0.04089,"close":17.08}
{"ticker":"SFE","date":"2015-09-21","pret":0.0169,"close":17.23}
{"ticker":"SFE","date":"2015-09-22","pret":-0.01104,"close":17.11}
{"ticker":"SFE","date":"2015-09-23","pret":0.00583,"close":17.09}
{"ticker":"SFE","date":"2015-09-24","pret":-0.00817,"close":17.21}
{"ticker":"SFE","date":"2015-09-25","pret":0.01857,"close":16.83}
{"ticker":"SFE","date":"2015-09-28","pret":-0.03214,"close":16.21}
{"ticker":"SFE","date":"2015-09-29","pret":-0.03998,"close":15.55}
{"ticker":"SFE","date":"2015-09-30","pret":-0.04036,"close":15.54}
{"ticker":"SFE","date":"2015-10-01","pret":0.00514,"close":15.5}
{"ticker":"SFE","date":"2015-10-02","pret":-0.01354,"close":15.99}
{"ticker":"SFE","date":"2015-10-05","pret":0.04814,"close":16.36}
{"ticker":"SFE","date":"2015-10-06","pret":0.00616,"close":16.41}
{"ticker":"SFE","date":"2015-10-07","pret":0.01827,"close":16.75}
{"ticker":"SFE","date":"2015-10-08","pret":0.00662,"close":16.8}
{"ticker":"SFE","date":"2015-10-09","pret":0.00895,"close":16.99}
{"ticker":"SFE","date":"2015-10-12","pret":0.00533,"close":17}
{"ticker":"SFE","date":"2015-10-13","pret":-0.00296,"close":16.92}
{"ticker":"SFE","date":"2015-10-14","pret":0.00296,"close":16.9}
{"ticker":"SFE","date":"2015-10-15","pret":0.00589,"close":17.34}
{"ticker":"SFE","date":"2015-10-16","pret":0.0238,"close":17.42}
{"ticker":"SFE","date":"2015-10-19","pret":-0.00864,"close":16.95}
{"ticker":"SFE","date":"2015-10-20","pret":-0.02224,"close":17.01}
{"ticker":"SFE","date":"2015-10-21","pret":0.00942,"close":17}
{"ticker":"SFE","date":"2015-10-22","pret":0.00234,"close":17.09}
{"ticker":"SFE","date":"2015-10-23","pret":0.01394,"close":17.35}
{"ticker":"SFE","date":"2015-10-26","pret":-0.00985,"close":17.2}
{"ticker":"SFE","date":"2015-10-27","pret":-0.00643,"close":17}
{"ticker":"SFE","date":"2015-10-28","pret":-0.00059,"close":17.95}
{"ticker":"SFE","date":"2015-10-29","pret":0.04585,"close":18}
{"ticker":"SFE","date":"2015-10-30","pret":0.00503,"close":17.75}
{"ticker":"SFE","date":"2015-11-02","pret":-0.00783,"close":17.54}
{"ticker":"SFE","date":"2015-11-03","pret":-0.0233,"close":17.16}
{"ticker":"SFE","date":"2015-11-04","pret":-0.01974,"close":17.1}
{"ticker":"SFE","date":"2015-11-05","pret":0.00293,"close":17.01}
{"ticker":"SFE","date":"2015-11-06","pret":-0.01176,"close":17.06}
{"ticker":"SFE","date":"2015-11-09","pret":0.00295,"close":17.05}
{"ticker":"SFE","date":"2015-11-10","pret":0.00647,"close":17.09}
{"ticker":"SFE","date":"2015-11-11","pret":0.00176,"close":16.91}
{"ticker":"SFE","date":"2015-11-12","pret":-0.01771,"close":16.37}
{"ticker":"SFE","date":"2015-11-13","pret":-0.03454,"close":16.04}
{"ticker":"SFE","date":"2015-11-16","pret":-0.00991,"close":16.23}
{"ticker":"SFE","date":"2015-11-17","pret":-0.00187,"close":15.81}
{"ticker":"SFE","date":"2015-11-18","pret":-0.01572,"close":15.94}
{"ticker":"SFE","date":"2015-11-19","pret":0.01009,"close":15.98}
{"ticker":"SFE","date":"2015-11-20","pret":0.00438,"close":16.25}
{"ticker":"SFE","date":"2015-11-23","pret":0.00623,"close":16.21}
{"ticker":"SFE","date":"2015-11-24","pret":-0.01816,"close":16.08}
{"ticker":"SFE","date":"2015-11-25","pret":0.01692,"close":16.44}
{"ticker":"SFE","date":"2015-11-26"}
{"ticker":"SFE","date":"2015-11-27","pret":0.01664,"close":16.32}
{"ticker":"SFE","date":"2015-11-30","pret":-0.00245,"close":16.29}
{"ticker":"SFE","date":"2015-12-01","pret":-0.01047,"close":16.47}
{"ticker":"SFE","date":"2015-12-02","pret":-0.01875,"close":15.99}
{"ticker":"SFE","date":"2015-12-03","pret":0.00942,"close":15.67}
{"ticker":"SFE","date":"2015-12-04","pret":-0.02212,"close":15.59}
{"ticker":"SFE","date":"2015-12-07","pret":-0.01157,"close":15.47}
{"ticker":"SFE","date":"2015-12-08","pret":-0.0104,"close":15.27}
{"ticker":"SFE","date":"2015-12-09","pret":-0.00787,"close":15.22}
{"ticker":"SFE","date":"2015-12-10","pret":0.0046,"close":15.58}
{"ticker":"SFE","date":"2015-12-11","pret":-0.00262,"close":14.58}
{"ticker":"SFE","date":"2015-12-14","pret":-0.04502,"close":14.49}
{"ticker":"SFE","date":"2015-12-15","pret":-0.0062,"close":14.6}
{"ticker":"SFE","date":"2015-12-16","pret":0.01305,"close":14.67}
{"ticker":"SFE","date":"2015-12-17"}
{"ticker":"SFE","date":"2015-12-18","pret":-0.02628,"close":14.1}
{"ticker":"SFE","date":"2015-12-21","pret":0.00976,"close":13.93}
{"ticker":"SFE","date":"2015-12-22","pret":-0.03173,"close":14.28}
{"ticker":"SFE","date":"2015-12-23","pret":0.02755,"close":14.74}
{"ticker":"SFE","date":"2015-12-24","pret":0.0241,"close":14.67}
{"ticker":"SFE","date":"2015-12-28","pret":-0.0082,"close":15.01}
{"ticker":"SFE","date":"2015-12-29","pret":0.02773,"close":14.53}
{"ticker":"SFE","date":"2015-12-30","pret":-0.03531,"close":14.58}
{"ticker":"SFE","date":"2015-12-31","pret":0.00414,"close":14.51}
{"ticker":"SFE","date":"2016-01-04","pret":-0.02368,"close":14.13}
{"ticker":"SFE","date":"2016-01-05","pret":-0.00849,"close":14.08}
{"ticker":"SFG","date":"2015-01-02","pret":-0.01416,"close":69.15}
{"ticker":"SFG","date":"2015-01-05","pret":-0.0209,"close":68.39}
{"ticker":"SFG","date":"2015-01-06","pret":-0.00453,"close":66.49}
{"ticker":"SFG","date":"2015-01-07","pret":-0.02009,"close":67.15}
{"ticker":"SFG","date":"2015-01-08","pret":0.0157,"close":68.26}
{"ticker":"SFG","date":"2015-01-09","pret":0.00352,"close":67.08}
{"ticker":"SFG","date":"2015-01-12","pret":-0.0152,"close":66.08}
{"ticker":"SFG","date":"2015-01-13","pret":-0.01287,"close":65.65}
{"ticker":"SFG","date":"2015-01-14","pret":-0.02794,"close":63.87}
{"ticker":"SFG","date":"2015-01-15","pret":-0.01482,"close":63.33}
{"ticker":"SFG","date":"2015-01-16","pret":-0.00536,"close":64.37}
{"ticker":"SFG","date":"2015-01-20","pret":0.01894,"close":63.79}
{"ticker":"SFG","date":"2015-01-21","pret":-0.015,"close":63.98}
{"ticker":"SFG","date":"2015-01-22","pret":0.01391,"close":66.1}
{"ticker":"SFG","date":"2015-01-23","pret":0.02043,"close":65.63}
{"ticker":"SFG","date":"2015-01-26","pret":-0.00411,"close":66.43}
{"ticker":"SFG","date":"2015-01-27","pret":-0.00214,"close":65.55}
{"ticker":"SFG","date":"2015-01-28","pret":0.00458,"close":64.24}
{"ticker":"SFG","date":"2015-01-29","pret":-0.02171,"close":64.49}
{"ticker":"SFG","date":"2015-01-30","pret":-0.0064,"close":62.04}
{"ticker":"SFG","date":"2015-02-02","pret":-0.02539,"close":63.54}
{"ticker":"SFG","date":"2015-02-03","pret":0.03163,"close":64.74}
{"ticker":"SFG","date":"2015-02-04","pret":0.00295,"close":64.54}
{"ticker":"SFG","date":"2015-02-05","pret":0.00016,"close":65.47}
{"ticker":"SFG","date":"2015-02-06","pret":0.02529,"close":66.92}
{"ticker":"SFG","date":"2015-02-09","pret":0.00528,"close":66.49}
{"ticker":"SFG","date":"2015-02-10","pret":0.01108,"close":66.92}
{"ticker":"SFG","date":"2015-02-11","pret":-0.00433,"close":67.36}
{"ticker":"SFG","date":"2015-02-12","pret":0.00626,"close":67.28}
{"ticker":"SFG","date":"2015-02-13","pret":0.00089,"close":67.49}
{"ticker":"SFG","date":"2015-02-17","pret":-0.00074,"close":67.07}
{"ticker":"SFG","date":"2015-02-18","pret":-0.0079,"close":66.57}
{"ticker":"SFG","date":"2015-02-19","pret":-0.0042,"close":66.91}
{"ticker":"SFG","date":"2015-02-20","pret":0.00075,"close":67.42}
{"ticker":"SFG","date":"2015-02-23","pret":0.00659,"close":66.19}
{"ticker":"SFG","date":"2015-02-24","pret":-0.0084,"close":66.75}
{"ticker":"SFG","date":"2015-02-25","pret":0.00451,"close":66.77}
{"ticker":"SFG","date":"2015-02-26","pret":0.00105,"close":66.81}
{"ticker":"SFG","date":"2015-02-27","pret":0.0003,"close":66.16}
{"ticker":"SFG","date":"2015-03-02","pret":-0.01098,"close":66.98}
{"ticker":"SFG","date":"2015-03-03","pret":0.00648,"close":66.28}
{"ticker":"SFG","date":"2015-03-04","pret":-0.01134,"close":65.85}
{"ticker":"SFG","date":"2015-03-05","pret":0.00379,"close":66.26}
{"ticker":"SFG","date":"2015-03-06","pret":0.00484,"close":67.42}
{"ticker":"SFG","date":"2015-03-09","pret":0.016,"close":67.35}
{"ticker":"SFG","date":"2015-03-10","pret":-0.01254,"close":65.73}
{"ticker":"SFG","date":"2015-03-11","pret":-0.00951,"close":67.2}
{"ticker":"SFG","date":"2015-03-12","pret":0.02249,"close":68.14}
{"ticker":"SFG","date":"2015-03-13","pret":0.00665,"close":67.21}
{"ticker":"SFG","date":"2015-03-16","pret":-0.0071,"close":68.81}
{"ticker":"SFG","date":"2015-03-17","pret":0.0118,"close":68.74}
{"ticker":"SFG","date":"2015-03-18","pret":0.00453,"close":68.07}
{"ticker":"SFG","date":"2015-03-19","pret":-0.00644,"close":67.42}
{"ticker":"SFG","date":"2015-03-20","pret":-0.00442,"close":68.55}
{"ticker":"SFG","date":"2015-03-23","pret":0.0113,"close":68.43}
{"ticker":"SFG","date":"2015-03-24","pret":-0.00424,"close":67.98}
{"ticker":"SFG","date":"2015-03-25","pret":-0.00249,"close":66.97}
{"ticker":"SFG","date":"2015-03-26","pret":-0.01913,"close":67.38}
{"ticker":"SFG","date":"2015-03-27","pret":0.00538,"close":67.27}
{"ticker":"SFG","date":"2015-03-30","pret":0.00934,"close":68.51}
{"ticker":"SFG","date":"2015-03-31","pret":-0.00044,"close":68.6}
{"ticker":"SFG","date":"2015-04-01","pret":0.0053,"close":68.47}
{"ticker":"SFG","date":"2015-04-02","pret":0.00556,"close":68.92}
{"ticker":"SFG","date":"2015-04-06","pret":-0.00219,"close":69.38}
{"ticker":"SFG","date":"2015-04-07","pret":0.01467,"close":68.87}
{"ticker":"SFG","date":"2015-04-08","pret":-0.00738,"close":69.26}
{"ticker":"SFG","date":"2015-04-09","pret":0.00478,"close":69.27}
{"ticker":"SFG","date":"2015-04-10","pret":-0.00043,"close":69.41}
{"ticker":"SFG","date":"2015-04-13","pret":0.00072,"close":69.74}
{"ticker":"SFG","date":"2015-04-14","pret":-0.00944,"close":69.44}
{"ticker":"SFG","date":"2015-04-15","pret":0.01247,"close":69.45}
{"ticker":"SFG","date":"2015-04-16","pret":0.00216,"close":69.09}
{"ticker":"SFG","date":"2015-04-17","pret":-0.01506,"close":68.33}
{"ticker":"SFG","date":"2015-04-20","pret":0.00408,"close":68.8}
{"ticker":"SFG","date":"2015-04-21","pret":0.00536,"close":68.75}
{"ticker":"SFG","date":"2015-04-22","pret":-0.00377,"close":69.26}
{"ticker":"SFG","date":"2015-04-23","pret":-0.00131,"close":69.25}
{"ticker":"SFG","date":"2015-04-24","pret":0.03259,"close":72.75}
{"ticker":"SFG","date":"2015-04-27","pret":0.02473,"close":72.04}
{"ticker":"SFG","date":"2015-04-28","pret":-0.00799,"close":73.22}
{"ticker":"SFG","date":"2015-04-29","pret":0.01087,"close":73.48}
{"ticker":"SFG","date":"2015-04-30","pret":-0.00274,"close":72.08}
{"ticker":"SFG","date":"2015-05-01","pret":-0.0022,"close":72.38}
{"ticker":"SFG","date":"2015-05-04","pret":-0.00317,"close":73.14}
{"ticker":"SFG","date":"2015-05-05","pret":0.00509,"close":72.8}
{"ticker":"SFG","date":"2015-05-06","pret":0.00342,"close":73.6}
{"ticker":"SFG","date":"2015-05-07","pret":0.00137,"close":73.82}
{"ticker":"SFG","date":"2015-05-08","pret":0.01639,"close":73.71}
{"ticker":"SFG","date":"2015-05-11","pret":-0.01149,"close":73.87}
{"ticker":"SFG","date":"2015-05-12","pret":-0.00054,"close":73.22}
{"ticker":"SFG","date":"2015-05-13","pret":-0.00491,"close":73.72}
{"ticker":"SFG","date":"2015-05-14","pret":0.01276,"close":74.36}
{"ticker":"SFG","date":"2015-05-15","pret":0.00471,"close":73.26}
{"ticker":"SFG","date":"2015-05-18","pret":-0.01788,"close":74.26}
{"ticker":"SFG","date":"2015-05-19","pret":0.01963,"close":74.69}
{"ticker":"SFG","date":"2015-05-20","pret":0.00027,"close":74.83}
{"ticker":"SFG","date":"2015-05-21","pret":-0.00403,"close":74.89}
{"ticker":"SFG","date":"2015-05-22","pret":0.00416,"close":74.63}
{"ticker":"SFG","date":"2015-05-26","pret":-0.00551,"close":73.97}
{"ticker":"SFG","date":"2015-05-27","pret":0.00067,"close":74.58}
{"ticker":"SFG","date":"2015-05-28","pret":0.00256,"close":75.11}
{"ticker":"SFG","date":"2015-05-29","pret":0.00669,"close":74.22}
{"ticker":"SFG","date":"2015-06-01","pret":-0.00294,"close":73.85}
{"ticker":"SFG","date":"2015-06-02","pret":-0.01469,"close":75.02}
{"ticker":"SFG","date":"2015-06-03","pret":0.02056,"close":75.38}
{"ticker":"SFG","date":"2015-06-04","pret":-0.00493,"close":75.1}
{"ticker":"SFG","date":"2015-06-05","pret":0.00945,"close":76.22}
{"ticker":"SFG","date":"2015-06-08","pret":0.00436,"close":75.56}
{"ticker":"SFG","date":"2015-06-09","pret":-0.00383,"close":75.85}
{"ticker":"SFG","date":"2015-06-10","pret":0.01223,"close":77.19}
{"ticker":"SFG","date":"2015-06-11","pret":0.00807,"close":77.54}
{"ticker":"SFG","date":"2015-06-12","pret":0.00143,"close":77.47}
{"ticker":"SFG","date":"2015-06-15","pret":-0.00793,"close":76.71}
{"ticker":"SFG","date":"2015-06-16","pret":-0.00366,"close":77.64}
{"ticker":"SFG","date":"2015-06-17","pret":0.02241,"close":77.22}
{"ticker":"SFG","date":"2015-06-18","pret":-0.00475,"close":77.53}
{"ticker":"SFG","date":"2015-06-19","pret":-0.00206,"close":77.33}
{"ticker":"SFG","date":"2015-06-22","pret":0.00142,"close":78.08}
{"ticker":"SFG","date":"2015-06-23","pret":0.00898,"close":78.81}
{"ticker":"SFG","date":"2015-06-24","pret":0.0023,"close":77.69}
{"ticker":"SFG","date":"2015-06-25","pret":-0.00857,"close":77.37}
{"ticker":"SFG","date":"2015-06-26","pret":-0.00128,"close":78.29}
{"ticker":"SFG","date":"2015-06-29","pret":-0.00645,"close":75.97}
{"ticker":"SFG","date":"2015-06-30","pret":-0.00428,"close":75.61}
{"ticker":"SFG","date":"2015-07-01","pret":-0.00561,"close":76.52}
{"ticker":"SFG","date":"2015-07-02","pret":0.00026,"close":76.12}
{"ticker":"SFG","date":"2015-07-06","pret":-0.01647,"close":76}
{"ticker":"SFG","date":"2015-07-07","pret":0.00794,"close":76.61}
{"ticker":"SFG","date":"2015-07-08","pret":-0.00198,"close":75.14}
{"ticker":"SFG","date":"2015-07-09","pret":0.0075,"close":75.36}
{"ticker":"SFG","date":"2015-07-10","pret":0.00353,"close":76.48}
{"ticker":"SFG","date":"2015-07-13","pret":0.01014,"close":77.53}
{"ticker":"SFG","date":"2015-07-14","pret":-0.00168,"close":77.76}
{"ticker":"SFG","date":"2015-07-15","pret":0.00877,"close":77.76}
{"ticker":"SFG","date":"2015-07-16","pret":0.00192,"close":78.02}
{"ticker":"SFG","date":"2015-07-17","pret":0.0009,"close":77.36}
{"ticker":"SFG","date":"2015-07-20","pret":-0.00449,"close":77.76}
{"ticker":"SFG","date":"2015-07-21","pret":0.00039,"close":77.57}
{"ticker":"SFG","date":"2015-07-22","pret":-0.00593,"close":77.66}
{"ticker":"SFG","date":"2015-07-23","pret":0.00888,"close":76.69}
{"ticker":"SFG","date":"2015-07-24","pret":0.37813,"close":113.45}
{"ticker":"SFG","date":"2015-07-27","pret":-0.00449,"close":113.9}
{"ticker":"SFG","date":"2015-07-28","pret":0.0066,"close":113.35}
{"ticker":"SFG","date":"2015-07-29","pret":-0.00571,"close":113.78}
{"ticker":"SFG","date":"2015-07-30","pret":0.00202,"close":113.68}
{"ticker":"SFG","date":"2015-07-31","pret":0.00018,"close":114.02}
{"ticker":"SFG","date":"2015-08-03","pret":0.0022,"close":113.95}
{"ticker":"SFG","date":"2015-08-04","pret":0,"close":113.81}
{"ticker":"SFG","date":"2015-08-05","pret":-0.00202,"close":114.34}
{"ticker":"SFG","date":"2015-08-06","pret":0.00509,"close":114.34}
{"ticker":"SFG","date":"2015-08-07","pret":0.00114,"close":114.23}
{"ticker":"SFG","date":"2015-08-10","pret":-0.00026,"close":114.14}
{"ticker":"SFG","date":"2015-08-11","pret":-0.00517,"close":113.85}
{"ticker":"SFG","date":"2015-08-12","pret":-0.00009,"close":113.63}
{"ticker":"SFG","date":"2015-08-13","pret":-0.00141,"close":113.8}
{"ticker":"SFG","date":"2015-08-14","pret":0.00141,"close":113.59}
{"ticker":"SFG","date":"2015-08-17","pret":-0.00158,"close":114}
{"ticker":"SFG","date":"2015-08-18","pret":0.00211,"close":114.07}
{"ticker":"SFG","date":"2015-08-19","pret":0.0007,"close":114}
{"ticker":"SFG","date":"2015-08-20","pret":-0.00035,"close":113.95}
{"ticker":"SFG","date":"2015-08-21","pret":-0.0007,"close":113.56}
{"ticker":"SFG","date":"2015-08-24","pret":-0.0059,"close":112.59}
{"ticker":"SFG","date":"2015-08-25","pret":-0.00026,"close":113.32}
{"ticker":"SFG","date":"2015-08-26","pret":0.00599,"close":113.37}
{"ticker":"SFG","date":"2015-08-27","pret":-0.00088,"close":113.77}
{"ticker":"SFG","date":"2015-08-28","pret":0,"close":113.9}
{"ticker":"SFG","date":"2015-08-31","pret":0.00141,"close":113.71}
{"ticker":"SFG","date":"2015-09-01","pret":-0.00299,"close":113.71}
{"ticker":"SFG","date":"2015-09-02","pret":0.00334,"close":114.14}
{"ticker":"SFG","date":"2015-09-03","pret":0.00219,"close":113.81}
{"ticker":"SFG","date":"2015-09-04","pret":-0.00377,"close":114.07}
{"ticker":"SFG","date":"2015-09-08","pret":0.00518,"close":114.6}
{"ticker":"SFG","date":"2015-09-09","pret":0.00376,"close":114.52}
{"ticker":"SFG","date":"2015-09-10","pret":-0.00209,"close":114.46}
{"ticker":"SFG","date":"2015-09-11","pret":-0.00219,"close":114.54}
{"ticker":"SFG","date":"2015-09-14","pret":0.00219,"close":114.56}
{"ticker":"SFG","date":"2015-09-15","pret":0.00079,"close":114.89}
{"ticker":"SFG","date":"2015-09-16","pret":0.00183,"close":114.75}
{"ticker":"SFG","date":"2015-09-17","pret":0,"close":114.39}
{"ticker":"SFG","date":"2015-09-18","pret":-0.00524,"close":114.06}
{"ticker":"SFG","date":"2015-09-21","pret":0.00122,"close":114.36}
{"ticker":"SFG","date":"2015-09-22","pret":-0.00122,"close":114.2}
{"ticker":"SFG","date":"2015-09-23","pret":0.00061,"close":114.25}
{"ticker":"SFG","date":"2015-09-24","pret":-0.00018,"close":114.12}
{"ticker":"SFG","date":"2015-09-25","pret":0.00044,"close":114.01}
{"ticker":"SFG","date":"2015-09-28","pret":-0.0021,"close":113.46}
{"ticker":"SFG","date":"2015-09-29","pret":-0.00466,"close":113.88}
{"ticker":"SFG","date":"2015-09-30","pret":0.00387,"close":114.2}
{"ticker":"SFG","date":"2015-10-01","pret":0.00079,"close":114.45}
{"ticker":"SFG","date":"2015-10-02","pret":-0.00009,"close":114.41}
{"ticker":"SFG","date":"2015-10-05","pret":0.00333,"close":114.39}
{"ticker":"SFG","date":"2015-10-06","pret":-0.00026,"close":114.54}
{"ticker":"SFG","date":"2015-10-07","pret":0.0014,"close":114.69}
{"ticker":"SFG","date":"2015-10-08","pret":0.00087,"close":114.8}
{"ticker":"SFG","date":"2015-10-09","pret":0.00035,"close":114.78}
{"ticker":"SFG","date":"2015-10-12","pret":0.00044,"close":114.98}
{"ticker":"SFG","date":"2015-10-13","pret":0.0007,"close":114.5}
{"ticker":"SFG","date":"2015-10-14","pret":-0.00332,"close":114.34}
{"ticker":"SFG","date":"2015-10-15","pret":-0.00044,"close":114.65}
{"ticker":"SFG","date":"2015-10-16","pret":0.00227,"close":114.68}
{"ticker":"SFG","date":"2015-10-19","pret":-0.00227,"close":114.62}
{"ticker":"SFG","date":"2015-10-20","pret":0.00244,"close":114.77}
{"ticker":"SFG","date":"2015-10-21","pret":0.00131,"close":114.59}
{"ticker":"SFG","date":"2015-10-22","pret":-0.00113,"close":115.32}
{"ticker":"SFG","date":"2015-10-23","pret":0.00261,"close":114.86}
{"ticker":"SFG","date":"2015-10-26","pret":-0.00174,"close":114.92}
{"ticker":"SFG","date":"2015-10-27","pret":0.00009,"close":114.97}
{"ticker":"SFG","date":"2015-10-28","pret":0.00122,"close":115}
{"ticker":"SFG","date":"2015-10-29","pret":-0.00035,"close":114.95}
{"ticker":"SFG","date":"2015-10-30","pret":0,"close":114.72}
{"ticker":"SFG","date":"2015-11-02","pret":-0.00061,"close":114.9}
{"ticker":"SFG","date":"2015-11-03","pret":0.00017,"close":114.79}
{"ticker":"SFG","date":"2015-11-04","pret":-0.00035,"close":114.74}
{"ticker":"SFG","date":"2015-11-05","pret":-0.00087,"close":114.74}
{"ticker":"SFG","date":"2015-11-06","pret":-0.00717,"close":113.59}
{"ticker":"SFG","date":"2015-11-09","pret":-0.00308,"close":113.53}
{"ticker":"SFG","date":"2015-11-10","pret":-0.00123,"close":113.39}
{"ticker":"SFG","date":"2015-11-11","pret":-0.00132,"close":113.56}
{"ticker":"SFG","date":"2015-11-12","pret":0.00168,"close":113.51}
{"ticker":"SFG","date":"2015-11-13","pret":0.00088,"close":113.55}
{"ticker":"SFG","date":"2015-11-16","pret":-0.00106,"close":113.57}
{"ticker":"SFG","date":"2015-11-17","pret":0.00062,"close":113.43}
{"ticker":"SFG","date":"2015-11-18","pret":-0.00009,"close":113.62}
{"ticker":"SFG","date":"2015-11-19","pret":0.00035,"close":113.5}
{"ticker":"SFG","date":"2015-11-20","pret":-0.00009,"close":113.52}
{"ticker":"SFG","date":"2015-11-23","pret":-0.00018,"close":113.54}
{"ticker":"SFG","date":"2015-11-24","pret":-0.00009,"close":113.59}
{"ticker":"SFG","date":"2015-11-25","pret":0.00097,"close":113.7}
{"ticker":"SFG","date":"2015-11-26"}
{"ticker":"SFG","date":"2015-11-27","pret":0.00079,"close":113.86}
{"ticker":"SFG","date":"2015-11-30","pret":0.00149,"close":113.64}
{"ticker":"SFG","date":"2015-12-01","pret":-0.00105,"close":113.91}
{"ticker":"SFG","date":"2015-12-02","pret":0.00079,"close":113.71}
{"ticker":"SFG","date":"2015-12-03","pret":-0.00079,"close":113.79}
{"ticker":"SFG","date":"2015-12-04","pret":0.00009,"close":113.85}
{"ticker":"SFG","date":"2015-12-07","pret":0.00009,"close":113.9}
{"ticker":"SFG","date":"2015-12-08","pret":-0.00009,"close":113.71}
{"ticker":"SFG","date":"2015-12-09","pret":-0.00026,"close":113.7}
{"ticker":"SFG","date":"2015-12-10","pret":0.0007,"close":113.7}
{"ticker":"SFG","date":"2015-12-11","pret":-0.00088,"close":113.95}
{"ticker":"SFG","date":"2015-12-14","pret":0.00088,"close":113.97}
{"ticker":"SFG","date":"2015-12-15","pret":0.00237,"close":113.75}
{"ticker":"SFG","date":"2015-12-16","pret":-0.00053,"close":113.64}
{"ticker":"SFG","date":"2015-12-17"}
{"ticker":"SFG","date":"2015-12-18","pret":-0.00316,"close":113.53}
{"ticker":"SFG","date":"2015-12-21","pret":0.00553,"close":113.8}
{"ticker":"SFG","date":"2015-12-22","pret":0,"close":113.71}
{"ticker":"SFG","date":"2015-12-23","pret":-0.00438,"close":113.9}
{"ticker":"SFG","date":"2015-12-24","pret":0.00088,"close":114.01}
{"ticker":"SFG","date":"2015-12-28","pret":0.00053,"close":114.22}
{"ticker":"SFG","date":"2015-12-29","pret":0.00612,"close":114.24}
{"ticker":"SFG","date":"2015-12-30","pret":-0.00428,"close":114.14}
{"ticker":"SFG","date":"2015-12-31","pret":-0.00018,"close":113.88}
{"ticker":"SFG","date":"2016-01-04","pret":-0.00158,"close":114.25}
{"ticker":"SFG","date":"2016-01-05","pret":0.00254,"close":114.02}
{"ticker":"SFL","date":"2015-01-02","pret":-0.0035,"close":14.67}
{"ticker":"SFL","date":"2015-01-05","pret":0.03043,"close":14.23}
{"ticker":"SFL","date":"2015-01-06","pret":-0.02483,"close":14.13}
{"ticker":"SFL","date":"2015-01-07","pret":-0.0007,"close":14.11}
{"ticker":"SFL","date":"2015-01-08","pret":-0.0035,"close":14.63}
{"ticker":"SFL","date":"2015-01-09","pret":0.02835,"close":14.85}
{"ticker":"SFL","date":"2015-01-12","pret":0.00476,"close":14.57}
{"ticker":"SFL","date":"2015-01-13","pret":-0.00954,"close":14.39}
{"ticker":"SFL","date":"2015-01-14","pret":-0.0306,"close":14.15}
{"ticker":"SFL","date":"2015-01-15","pret":0.00423,"close":13.91}
{"ticker":"SFL","date":"2015-01-16","pret":-0.02348,"close":14.19}
{"ticker":"SFL","date":"2015-01-20","pret":0.02137,"close":14.02}
{"ticker":"SFL","date":"2015-01-21","pret":-0.01849,"close":14.35}
{"ticker":"SFL","date":"2015-01-22","pret":0.03596,"close":14.4}
{"ticker":"SFL","date":"2015-01-23","pret":-0.00625,"close":14.36}
{"ticker":"SFL","date":"2015-01-26","pret":0.0007,"close":14.53}
{"ticker":"SFL","date":"2015-01-27","pret":0.0007,"close":14.52}
{"ticker":"SFL","date":"2015-01-28","pret":0.01176,"close":13.91}
{"ticker":"SFL","date":"2015-01-29","pret":-0.04573,"close":14.02}
{"ticker":"SFL","date":"2015-01-30","pret":-0.00072,"close":13.89}
{"ticker":"SFL","date":"2015-02-02","pret":0.01217,"close":14.36}
{"ticker":"SFL","date":"2015-02-03","pret":0.03566,"close":14.96}
{"ticker":"SFL","date":"2015-02-04","pret":0.02308,"close":14.97}
{"ticker":"SFL","date":"2015-02-05","pret":0.02059,"close":15.65}
{"ticker":"SFL","date":"2015-02-06","pret":0.02788,"close":15.41}
{"ticker":"SFL","date":"2015-02-09","pret":-0.01611,"close":15.29}
{"ticker":"SFL","date":"2015-02-10","pret":-0.0026,"close":15.15}
{"ticker":"SFL","date":"2015-02-11","pret":-0.01312,"close":15.17}
{"ticker":"SFL","date":"2015-02-12","pret":0.01051,"close":15.54}
{"ticker":"SFL","date":"2015-02-13","pret":0.02133,"close":15.53}
{"ticker":"SFL","date":"2015-02-17","pret":-0.00449,"close":15.53}
{"ticker":"SFL","date":"2015-02-18","pret":-0.00968,"close":15.6}
{"ticker":"SFL","date":"2015-02-19","pret":0.00194,"close":15.46}
{"ticker":"SFL","date":"2015-02-20","pret":0.00065,"close":15.33}
{"ticker":"SFL","date":"2015-02-23","pret":-0.0104,"close":15.37}
{"ticker":"SFL","date":"2015-02-24","pret":0.00456,"close":15.35}
{"ticker":"SFL","date":"2015-02-25","pret":-0.00261,"close":15.34}
{"ticker":"SFL","date":"2015-02-26","pret":0.00196,"close":15.84}
{"ticker":"SFL","date":"2015-02-27","pret":0.03077,"close":16.01}
{"ticker":"SFL","date":"2015-03-02","pret":0.01192,"close":15.9}
{"ticker":"SFL","date":"2015-03-03","pret":-0.01003,"close":15.92}
{"ticker":"SFL","date":"2015-03-04","pret":0.00189,"close":15.79}
{"ticker":"SFL","date":"2015-03-05","pret":-0.00884,"close":15.79}
{"ticker":"SFL","date":"2015-03-06","pret":-0.03028,"close":15.01}
{"ticker":"SFL","date":"2015-03-09","pret":-0.01516,"close":14.94}
{"ticker":"SFL","date":"2015-03-10","pret":-0.02284,"close":14.55}
{"ticker":"SFL","date":"2015-03-11","pret":-0.01093,"close":14.6}
{"ticker":"SFL","date":"2015-03-12","pret":0.01161,"close":14.6}
{"ticker":"SFL","date":"2015-03-13","pret":-0.01092,"close":14.59}
{"ticker":"SFL","date":"2015-03-16","pret":-0.00206,"close":14.63}
{"ticker":"SFL","date":"2015-03-17","pret":0.00343,"close":14.45}
{"ticker":"SFL","date":"2015-03-18","pret":-0.0145,"close":14.58}
{"ticker":"SFL","date":"2015-03-19","pret":0.00347,"close":14.46}
{"ticker":"SFL","date":"2015-03-20","pret":0.00897,"close":14.63}
{"ticker":"SFL","date":"2015-03-23","pret":0.01161,"close":14.75}
{"ticker":"SFL","date":"2015-03-24","pret":0,"close":14.61}
{"ticker":"SFL","date":"2015-03-25","pret":0,"close":14.73}
{"ticker":"SFL","date":"2015-03-26","pret":0.00879,"close":14.68}
{"ticker":"SFL","date":"2015-03-27","pret":-0.00135,"close":14.69}
{"ticker":"SFL","date":"2015-03-30","pret":0.00135,"close":14.68}
{"ticker":"SFL","date":"2015-03-31","pret":-0.02108,"close":14.8}
{"ticker":"SFL","date":"2015-04-01","pret":0.01568,"close":14.8}
{"ticker":"SFL","date":"2015-04-02","pret":0,"close":14.9}
{"ticker":"SFL","date":"2015-04-06","pret":0.01077,"close":14.97}
{"ticker":"SFL","date":"2015-04-07","pret":0.00201,"close":15.06}
{"ticker":"SFL","date":"2015-04-08","pret":0.01063,"close":14.93}
{"ticker":"SFL","date":"2015-04-09","pret":-0.01398,"close":14.97}
{"ticker":"SFL","date":"2015-04-10","pret":0.00735,"close":15.25}
{"ticker":"SFL","date":"2015-04-13","pret":0.01715,"close":15.14}
{"ticker":"SFL","date":"2015-04-14","pret":-0.00196,"close":15.64}
{"ticker":"SFL","date":"2015-04-15","pret":0.03034,"close":15.69}
{"ticker":"SFL","date":"2015-04-16","pret":-0.00318,"close":15.63}
{"ticker":"SFL","date":"2015-04-17","pret":-0.01155,"close":15.52}
{"ticker":"SFL","date":"2015-04-20","pret":0.00451,"close":15.69}
{"ticker":"SFL","date":"2015-04-21","pret":0.01022,"close":15.47}
{"ticker":"SFL","date":"2015-04-22","pret":-0.01215,"close":15.71}
{"ticker":"SFL","date":"2015-04-23","pret":0.01279,"close":15.64}
{"ticker":"SFL","date":"2015-04-24","pret":-0.0051,"close":15.63}
{"ticker":"SFL","date":"2015-04-27","pret":0.00064,"close":15.46}
{"ticker":"SFL","date":"2015-04-28","pret":-0.0032,"close":15.89}
{"ticker":"SFL","date":"2015-04-29","pret":0.01525,"close":15.77}
{"ticker":"SFL","date":"2015-04-30","pret":-0.01141,"close":15.76}
{"ticker":"SFL","date":"2015-05-01","pret":0.00889,"close":15.76}
{"ticker":"SFL","date":"2015-05-04","pret":0.00063,"close":15.58}
{"ticker":"SFL","date":"2015-05-05","pret":-0.014,"close":15.61}
{"ticker":"SFL","date":"2015-05-06","pret":0.00575,"close":15.68}
{"ticker":"SFL","date":"2015-05-07","pret":-0.00128,"close":15.42}
{"ticker":"SFL","date":"2015-05-08","pret":-0.0109,"close":15.57}
{"ticker":"SFL","date":"2015-05-11","pret":0.00322,"close":15.3}
{"ticker":"SFL","date":"2015-05-12","pret":-0.01489,"close":15.2}
{"ticker":"SFL","date":"2015-05-13","pret":-0.00327,"close":15.32}
{"ticker":"SFL","date":"2015-05-14","pret":0.00392,"close":15.46}
{"ticker":"SFL","date":"2015-05-15","pret":0.00714,"close":15.7}
{"ticker":"SFL","date":"2015-05-18","pret":0.01987,"close":15.89}
{"ticker":"SFL","date":"2015-05-19","pret":0.0038,"close":15.84}
{"ticker":"SFL","date":"2015-05-20","pret":0.00126,"close":15.77}
{"ticker":"SFL","date":"2015-05-21","pret":-0.0019,"close":15.81}
{"ticker":"SFL","date":"2015-05-22","pret":0.00253,"close":16.02}
{"ticker":"SFL","date":"2015-05-26","pret":0.00378,"close":15.41}
{"ticker":"SFL","date":"2015-05-27","pret":-0.03323,"close":15.41}
{"ticker":"SFL","date":"2015-05-28","pret":-0.00065,"close":15.33}
{"ticker":"SFL","date":"2015-05-29","pret":0.03702,"close":16.35}
{"ticker":"SFL","date":"2015-06-01","pret":0.03267,"close":16.87}
{"ticker":"SFL","date":"2015-06-02","pret":0.02278,"close":17.18}
{"ticker":"SFL","date":"2015-06-03","pret":0.01763,"close":17.34}
{"ticker":"SFL","date":"2015-06-04","pret":0.00812,"close":17.08}
{"ticker":"SFL","date":"2015-06-05","pret":-0.01221,"close":17.35}
{"ticker":"SFL","date":"2015-06-08","pret":0.01624,"close":17.34}
{"ticker":"SFL","date":"2015-06-09","pret":0.00115,"close":17.34}
{"ticker":"SFL","date":"2015-06-10","pret":0.00172,"close":17.38}
{"ticker":"SFL","date":"2015-06-11","pret":-0.02439,"close":16.72}
{"ticker":"SFL","date":"2015-06-12","pret":-0.02199,"close":16.59}
{"ticker":"SFL","date":"2015-06-15","pret":-0.00361,"close":16.71}
{"ticker":"SFL","date":"2015-06-16","pret":0.00661,"close":16.96}
{"ticker":"SFL","date":"2015-06-17","pret":0.0184,"close":16.93}
{"ticker":"SFL","date":"2015-06-18","pret":-0.00354,"close":17}
{"ticker":"SFL","date":"2015-06-19","pret":0.00059,"close":16.89}
{"ticker":"SFL","date":"2015-06-22","pret":0.00353,"close":16.98}
{"ticker":"SFL","date":"2015-06-23","pret":-0.00412,"close":16.98}
{"ticker":"SFL","date":"2015-06-24","pret":-0.00177,"close":16.84}
{"ticker":"SFL","date":"2015-06-25","pret":-0.00712,"close":16.65}
{"ticker":"SFL","date":"2015-06-26","pret":-0.00597,"close":16.68}
{"ticker":"SFL","date":"2015-06-29","pret":-0.00661,"close":16.37}
{"ticker":"SFL","date":"2015-06-30","pret":0.00601,"close":16.32}
{"ticker":"SFL","date":"2015-07-01","pret":-0.01693,"close":16.48}
{"ticker":"SFL","date":"2015-07-02","pret":0.00608,"close":16.71}
{"ticker":"SFL","date":"2015-07-06","pret":0.00061,"close":16.64}
{"ticker":"SFL","date":"2015-07-07","pret":0.00302,"close":16.62}
{"ticker":"SFL","date":"2015-07-08","pret":-0.00666,"close":16.16}
{"ticker":"SFL","date":"2015-07-09","pret":0.00122,"close":16.12}
{"ticker":"SFL","date":"2015-07-10","pret":-0.01345,"close":16.67}
{"ticker":"SFL","date":"2015-07-13","pret":0.02672,"close":16.73}
{"ticker":"SFL","date":"2015-07-14","pret":0.00359,"close":16.75}
{"ticker":"SFL","date":"2015-07-15","pret":0.00179,"close":16.31}
{"ticker":"SFL","date":"2015-07-16","pret":-0.01259,"close":16.93}
{"ticker":"SFL","date":"2015-07-17","pret":0.02444,"close":16.71}
{"ticker":"SFL","date":"2015-07-20","pret":-0.01006,"close":16.5}
{"ticker":"SFL","date":"2015-07-21","pret":-0.01559,"close":16.98}
{"ticker":"SFL","date":"2015-07-22","pret":0.01974,"close":17.1}
{"ticker":"SFL","date":"2015-07-23","pret":0.01295,"close":16.92}
{"ticker":"SFL","date":"2015-07-24","pret":-0.01295,"close":16.76}
{"ticker":"SFL","date":"2015-07-27","pret":-0.01733,"close":16.27}
{"ticker":"SFL","date":"2015-07-28","pret":-0.01518,"close":16.65}
{"ticker":"SFL","date":"2015-07-29","pret":0.01879,"close":17}
{"ticker":"SFL","date":"2015-07-30","pret":0.01668,"close":16.71}
{"ticker":"SFL","date":"2015-07-31","pret":-0.01368,"close":16.73}
{"ticker":"SFL","date":"2015-08-03","pret":-0.0042,"close":16.62}
{"ticker":"SFL","date":"2015-08-04","pret":-0.0006,"close":16.38}
{"ticker":"SFL","date":"2015-08-05","pret":-0.01211,"close":16.26}
{"ticker":"SFL","date":"2015-08-06","pret":-0.01349,"close":16.36}
{"ticker":"SFL","date":"2015-08-07","pret":0,"close":16.08}
{"ticker":"SFL","date":"2015-08-10","pret":-0.00185,"close":16.57}
{"ticker":"SFL","date":"2015-08-11","pret":0.01534,"close":16.39}
{"ticker":"SFL","date":"2015-08-12","pret":-0.00488,"close":16.36}
{"ticker":"SFL","date":"2015-08-13","pret":-0.00306,"close":16.12}
{"ticker":"SFL","date":"2015-08-14","pret":-0.01049,"close":16.08}
{"ticker":"SFL","date":"2015-08-17","pret":-0.00685,"close":16.35}
{"ticker":"SFL","date":"2015-08-18","pret":0.01734,"close":16.13}
{"ticker":"SFL","date":"2015-08-19","pret":-0.01111,"close":15.73}
{"ticker":"SFL","date":"2015-08-20","pret":-0.02324,"close":15.38}
{"ticker":"SFL","date":"2015-08-21","pret":-0.04151,"close":15.09}
{"ticker":"SFL","date":"2015-08-24","pret":-0.07421,"close":14.43}
{"ticker":"SFL","date":"2015-08-25","pret":0.09906,"close":14.9}
{"ticker":"SFL","date":"2015-08-26","pret":-0.00843,"close":16}
{"ticker":"SFL","date":"2015-08-27","pret":0.0508,"close":16.45}
{"ticker":"SFL","date":"2015-08-28","pret":0.01841,"close":16.73}
{"ticker":"SFL","date":"2015-08-31","pret":0.01388,"close":16.8}
{"ticker":"SFL","date":"2015-09-01","pret":-0.02121,"close":16.35}
{"ticker":"SFL","date":"2015-09-02","pret":0.01096,"close":16.47}
{"ticker":"SFL","date":"2015-09-03","pret":0.00061,"close":16.48}
{"ticker":"SFL","date":"2015-09-04","pret":-0.01157,"close":16.47}
{"ticker":"SFL","date":"2015-09-08","pret":0.0236,"close":16.58}
{"ticker":"SFL","date":"2015-09-09","pret":0.0012,"close":16.39}
{"ticker":"SFL","date":"2015-09-10","pret":-0.04584,"close":15.88}
{"ticker":"SFL","date":"2015-09-11","pret":-0.01449,"close":15.94}
{"ticker":"SFL","date":"2015-09-14","pret":0.00884,"close":15.75}
{"ticker":"SFL","date":"2015-09-15","pret":-0.00568,"close":16.08}
{"ticker":"SFL","date":"2015-09-16","pret":0.02128,"close":16.38}
{"ticker":"SFL","date":"2015-09-17","pret":0.01658,"close":16.53}
{"ticker":"SFL","date":"2015-09-18","pret":-0.00979,"close":16.5}
{"ticker":"SFL","date":"2015-09-21","pret":0.0225,"close":16.54}
{"ticker":"SFL","date":"2015-09-22","pret":-0.01576,"close":16.4}
{"ticker":"SFL","date":"2015-09-23","pret":0.00548,"close":16.27}
{"ticker":"SFL","date":"2015-09-24","pret":-0.01161,"close":16.29}
{"ticker":"SFL","date":"2015-09-25","pret":0.00796,"close":15.85}
{"ticker":"SFL","date":"2015-09-28","pret":-0.03348,"close":15.9}
{"ticker":"SFL","date":"2015-09-29","pret":0.00941,"close":15.82}
{"ticker":"SFL","date":"2015-09-30","pret":0.00685,"close":16.25}
{"ticker":"SFL","date":"2015-10-01","pret":0.01049,"close":16.19}
{"ticker":"SFL","date":"2015-10-02","pret":-0.00863,"close":16.39}
{"ticker":"SFL","date":"2015-10-05","pret":0.02083,"close":17.07}
{"ticker":"SFL","date":"2015-10-06","pret":0.0334,"close":17.33}
{"ticker":"SFL","date":"2015-10-07","pret":0.02491,"close":17.41}
{"ticker":"SFL","date":"2015-10-08","pret":-0.00459,"close":17.45}
{"ticker":"SFL","date":"2015-10-09","pret":0.00687,"close":17.43}
{"ticker":"SFL","date":"2015-10-12","pret":-0.00458,"close":17.38}
{"ticker":"SFL","date":"2015-10-13","pret":-0.0098,"close":17.05}
{"ticker":"SFL","date":"2015-10-14","pret":-0.00989,"close":17.24}
{"ticker":"SFL","date":"2015-10-15","pret":0.00815,"close":17.35}
{"ticker":"SFL","date":"2015-10-16","pret":0.00694,"close":17.34}
{"ticker":"SFL","date":"2015-10-19","pret":-0.00636,"close":17.24}
{"ticker":"SFL","date":"2015-10-20","pret":-0.00174,"close":17.34}
{"ticker":"SFL","date":"2015-10-21","pret":0.00694,"close":17.23}
{"ticker":"SFL","date":"2015-10-22","pret":0.00115,"close":17.37}
{"ticker":"SFL","date":"2015-10-23","pret":0.00632,"close":17.56}
{"ticker":"SFL","date":"2015-10-26","pret":0.00628,"close":17.14}
{"ticker":"SFL","date":"2015-10-27","pret":-0.03355,"close":16.82}
{"ticker":"SFL","date":"2015-10-28","pret":-0.00886,"close":17.11}
{"ticker":"SFL","date":"2015-10-29","pret":0.00945,"close":16.85}
{"ticker":"SFL","date":"2015-10-30","pret":-0.00767,"close":17.09}
{"ticker":"SFL","date":"2015-11-02","pret":0.0065,"close":17.13}
{"ticker":"SFL","date":"2015-11-03","pret":0.01112,"close":17.3}
{"ticker":"SFL","date":"2015-11-04","pret":0.00696,"close":16.98}
{"ticker":"SFL","date":"2015-11-05","pret":-0.01985,"close":16.87}
{"ticker":"SFL","date":"2015-11-06","pret":-0.01127,"close":16.96}
{"ticker":"SFL","date":"2015-11-09","pret":0.01068,"close":16.77}
{"ticker":"SFL","date":"2015-11-10","pret":-0.01127,"close":16.93}
{"ticker":"SFL","date":"2015-11-11","pret":0.00832,"close":16.64}
{"ticker":"SFL","date":"2015-11-12","pret":0.00059,"close":16.65}
{"ticker":"SFL","date":"2015-11-13","pret":-0.02031,"close":16.63}
{"ticker":"SFL","date":"2015-11-16","pret":0.00361,"close":17.08}
{"ticker":"SFL","date":"2015-11-17","pret":0.02494,"close":16.83}
{"ticker":"SFL","date":"2015-11-18","pret":-0.0118,"close":16.92}
{"ticker":"SFL","date":"2015-11-19","pret":0.00119,"close":17.08}
{"ticker":"SFL","date":"2015-11-20","pret":0.01296,"close":16.96}
{"ticker":"SFL","date":"2015-11-23","pret":-0.00823,"close":16.85}
{"ticker":"SFL","date":"2015-11-24","pret":0.00177,"close":17.16}
{"ticker":"SFL","date":"2015-11-25","pret":0.00353,"close":17.44}
{"ticker":"SFL","date":"2015-11-26"}
{"ticker":"SFL","date":"2015-11-27","pret":0.02664,"close":17.69}
{"ticker":"SFL","date":"2015-11-30","pret":0.0091,"close":17.32}
{"ticker":"SFL","date":"2015-12-01","pret":-0.01771,"close":17.42}
{"ticker":"SFL","date":"2015-12-02","pret":0.00058,"close":17.18}
{"ticker":"SFL","date":"2015-12-03","pret":-0.00288,"close":17.17}
{"ticker":"SFL","date":"2015-12-04","pret":-0.00812,"close":16.99}
{"ticker":"SFL","date":"2015-12-07","pret":-0.00936,"close":16.73}
{"ticker":"SFL","date":"2015-12-08","pret":-0.05188,"close":16.22}
{"ticker":"SFL","date":"2015-12-09","pret":0.00679,"close":15.82}
{"ticker":"SFL","date":"2015-12-10","pret":-0.02491,"close":15.61}
{"ticker":"SFL","date":"2015-12-11","pret":-0.02425,"close":15.32}
{"ticker":"SFL","date":"2015-12-14","pret":-0.01104,"close":15.33}
{"ticker":"SFL","date":"2015-12-15","pret":0.00651,"close":15.41}
{"ticker":"SFL","date":"2015-12-16","pret":0.01482,"close":15.73}
{"ticker":"SFL","date":"2015-12-17"}
{"ticker":"SFL","date":"2015-12-18","pret":-0.02919,"close":15.19}
{"ticker":"SFL","date":"2015-12-21","pret":0.01113,"close":15.19}
{"ticker":"SFL","date":"2015-12-22","pret":-0.00391,"close":16.3}
{"ticker":"SFL","date":"2015-12-23","pret":0.07974,"close":16.47}
{"ticker":"SFL","date":"2015-12-24","pret":-0.00666,"close":16.39}
{"ticker":"SFL","date":"2015-12-28","pret":-0.00977,"close":16.57}
{"ticker":"SFL","date":"2015-12-29","pret":0.01944,"close":16.54}
{"ticker":"SFL","date":"2015-12-30","pret":-0.00967,"close":16.5}
{"ticker":"SFL","date":"2015-12-31","pret":0.00243,"close":16.57}
{"ticker":"SFL","date":"2016-01-04","pret":-0.01036,"close":16.23}
{"ticker":"SFL","date":"2016-01-05","pret":-0.00614,"close":16.2}
{"ticker":"SFLY","date":"2015-01-02","pret":0.00048,"close":41.7}
{"ticker":"SFLY","date":"2015-01-05","pret":-0.00528,"close":41.57}
{"ticker":"SFLY","date":"2015-01-06","pret":0.00072,"close":39.97}
{"ticker":"SFLY","date":"2015-01-07","pret":-0.0273,"close":39.98}
{"ticker":"SFLY","date":"2015-01-08","pret":-0.00223,"close":40.35}
{"ticker":"SFLY","date":"2015-01-09","pret":0.00223,"close":41.44}
{"ticker":"SFLY","date":"2015-01-12","pret":0.02562,"close":41.29}
{"ticker":"SFLY","date":"2015-01-13","pret":0.00433,"close":42.48}
{"ticker":"SFLY","date":"2015-01-14","pret":0.01097,"close":42.72}
{"ticker":"SFLY","date":"2015-01-15","pret":0.01764,"close":42.94}
{"ticker":"SFLY","date":"2015-01-16","pret":-0.00304,"close":43.01}
{"ticker":"SFLY","date":"2015-01-20","pret":0.00536,"close":42.95}
{"ticker":"SFLY","date":"2015-01-21","pret":-0.00724,"close":43}
{"ticker":"SFLY","date":"2015-01-22","pret":0.01419,"close":44.53}
{"ticker":"SFLY","date":"2015-01-23","pret":0.02913,"close":44.93}
{"ticker":"SFLY","date":"2015-01-26","pret":0.00938,"close":45.51}
{"ticker":"SFLY","date":"2015-01-27","pret":-0.00222,"close":45.16}
{"ticker":"SFLY","date":"2015-01-28","pret":0.01437,"close":43.61}
{"ticker":"SFLY","date":"2015-01-29","pret":-0.04421,"close":44.48}
{"ticker":"SFLY","date":"2015-01-30","pret":0.0139,"close":43.87}
{"ticker":"SFLY","date":"2015-02-02","pret":-0.00158,"close":44.57}
{"ticker":"SFLY","date":"2015-02-03","pret":0.01082,"close":44.81}
{"ticker":"SFLY","date":"2015-02-04","pret":-0.00112,"close":44.86}
{"ticker":"SFLY","date":"2015-02-05","pret":0.00872,"close":44.83}
{"ticker":"SFLY","date":"2015-02-06","pret":0.00022,"close":44.87}
{"ticker":"SFLY","date":"2015-02-09","pret":-0.00468,"close":45}
{"ticker":"SFLY","date":"2015-02-10","pret":0.01023,"close":46.04}
{"ticker":"SFLY","date":"2015-02-11","pret":0.0208,"close":46.56}
{"ticker":"SFLY","date":"2015-02-12","pret":0.01313,"close":46.99}
{"ticker":"SFLY","date":"2015-02-13","pret":-0.06084,"close":44.86}
{"ticker":"SFLY","date":"2015-02-17","pret":0.02336,"close":45.37}
{"ticker":"SFLY","date":"2015-02-18","pret":-0.00022,"close":44.68}
{"ticker":"SFLY","date":"2015-02-19","pret":-0.01657,"close":45.6}
{"ticker":"SFLY","date":"2015-02-20","pret":0.02893,"close":45.77}
{"ticker":"SFLY","date":"2015-02-23","pret":0.00044,"close":45.5}
{"ticker":"SFLY","date":"2015-02-24","pret":0.00066,"close":46.18}
{"ticker":"SFLY","date":"2015-02-25","pret":0.00764,"close":47.05}
{"ticker":"SFLY","date":"2015-02-26","pret":0.0166,"close":47.36}
{"ticker":"SFLY","date":"2015-02-27","pret":0.00894,"close":48.01}
{"ticker":"SFLY","date":"2015-03-02","pret":0.0218,"close":48.47}
{"ticker":"SFLY","date":"2015-03-03","pret":0.00455,"close":48}
{"ticker":"SFLY","date":"2015-03-04","pret":-0.01288,"close":48.33}
{"ticker":"SFLY","date":"2015-03-05","pret":0.01123,"close":48.67}
{"ticker":"SFLY","date":"2015-03-06","pret":0.00062,"close":47.97}
{"ticker":"SFLY","date":"2015-03-09","pret":-0.00809,"close":47.74}
{"ticker":"SFLY","date":"2015-03-10","pret":-0.01342,"close":47}
{"ticker":"SFLY","date":"2015-03-11","pret":-0.00296,"close":46.96}
{"ticker":"SFLY","date":"2015-03-12","pret":0.00127,"close":47.72}
{"ticker":"SFLY","date":"2015-03-13","pret":0.00968,"close":47.74}
{"ticker":"SFLY","date":"2015-03-16","pret":0.00251,"close":47.58}
{"ticker":"SFLY","date":"2015-03-17","pret":-0.01071,"close":47.5}
{"ticker":"SFLY","date":"2015-03-18","pret":0.00674,"close":47.79}
{"ticker":"SFLY","date":"2015-03-19","pret":0.00335,"close":48.12}
{"ticker":"SFLY","date":"2015-03-20","pret":0.01226,"close":48.49}
{"ticker":"SFLY","date":"2015-03-23","pret":0.00124,"close":48.24}
{"ticker":"SFLY","date":"2015-03-24","pret":-0.00662,"close":47.61}
{"ticker":"SFLY","date":"2015-03-25","pret":-0.01107,"close":46.45}
{"ticker":"SFLY","date":"2015-03-26","pret":-0.02983,"close":46.08}
{"ticker":"SFLY","date":"2015-03-27","pret":-0.00303,"close":45.72}
{"ticker":"SFLY","date":"2015-03-30","pret":-0.00239,"close":45.88}
{"ticker":"SFLY","date":"2015-03-31","pret":-0.00874,"close":45.24}
{"ticker":"SFLY","date":"2015-04-01","pret":-0.00882,"close":45.08}
{"ticker":"SFLY","date":"2015-04-02","pret":0.00066,"close":45.62}
{"ticker":"SFLY","date":"2015-04-06","pret":0.00639,"close":45.48}
{"ticker":"SFLY","date":"2015-04-07","pret":0.00088,"close":45.67}
{"ticker":"SFLY","date":"2015-04-08","pret":0.00526,"close":45.67}
{"ticker":"SFLY","date":"2015-04-09","pret":0.00022,"close":45.58}
{"ticker":"SFLY","date":"2015-04-10","pret":0.00044,"close":45.77}
{"ticker":"SFLY","date":"2015-04-13","pret":0.00218,"close":45.99}
{"ticker":"SFLY","date":"2015-04-14","pret":0.00196,"close":46.58}
{"ticker":"SFLY","date":"2015-04-15","pret":0.01339,"close":47.02}
{"ticker":"SFLY","date":"2015-04-16","pret":0.00321,"close":46.93}
{"ticker":"SFLY","date":"2015-04-17","pret":-0.00558,"close":45.85}
{"ticker":"SFLY","date":"2015-04-20","pret":-0.00604,"close":45.65}
{"ticker":"SFLY","date":"2015-04-21","pret":-0.00978,"close":44.94}
{"ticker":"SFLY","date":"2015-04-22","pret":-0.01807,"close":45.11}
{"ticker":"SFLY","date":"2015-04-23","pret":-0.00223,"close":45.52}
{"ticker":"SFLY","date":"2015-04-24","pret":0.01658,"close":45.14}
{"ticker":"SFLY","date":"2015-04-27","pret":-0.0108,"close":44.71}
{"ticker":"SFLY","date":"2015-04-28","pret":-0.01182,"close":44.92}
{"ticker":"SFLY","date":"2015-04-29","pret":0.0076,"close":44.15}
{"ticker":"SFLY","date":"2015-04-30","pret":-0.02867,"close":44.76}
{"ticker":"SFLY","date":"2015-05-01","pret":0.02644,"close":44.63}
{"ticker":"SFLY","date":"2015-05-04","pret":0.00067,"close":44.52}
{"ticker":"SFLY","date":"2015-05-05","pret":-0.01279,"close":44.15}
{"ticker":"SFLY","date":"2015-05-06","pret":-0.00498,"close":44.17}
{"ticker":"SFLY","date":"2015-05-07","pret":-0.00045,"close":44.85}
{"ticker":"SFLY","date":"2015-05-08","pret":0.02688,"close":45.19}
{"ticker":"SFLY","date":"2015-05-11","pret":-0.00022,"close":45.9}
{"ticker":"SFLY","date":"2015-05-12","pret":0.01339,"close":45.79}
{"ticker":"SFLY","date":"2015-05-13","pret":-0.00066,"close":45.95}
{"ticker":"SFLY","date":"2015-05-14","pret":0.00761,"close":46.5}
{"ticker":"SFLY","date":"2015-05-15","pret":0.00648,"close":47.26}
{"ticker":"SFLY","date":"2015-05-18","pret":0.0177,"close":47.35}
{"ticker":"SFLY","date":"2015-05-19","pret":0,"close":47.01}
{"ticker":"SFLY","date":"2015-05-20","pret":-0.00636,"close":47.64}
{"ticker":"SFLY","date":"2015-05-21","pret":0.00995,"close":47.85}
{"ticker":"SFLY","date":"2015-05-22","pret":0.00525,"close":47.37}
{"ticker":"SFLY","date":"2015-05-26","pret":-0.00778,"close":47.1}
{"ticker":"SFLY","date":"2015-05-27","pret":-0.00296,"close":47.56}
{"ticker":"SFLY","date":"2015-05-28","pret":0.00423,"close":47.25}
{"ticker":"SFLY","date":"2015-05-29","pret":-0.00338,"close":46.5}
{"ticker":"SFLY","date":"2015-06-01","pret":-0.00829,"close":47.28}
{"ticker":"SFLY","date":"2015-06-02","pret":0.00128,"close":47.53}
{"ticker":"SFLY","date":"2015-06-03","pret":0.0146,"close":47.69}
{"ticker":"SFLY","date":"2015-06-04","pret":-0.00632,"close":47.47}
{"ticker":"SFLY","date":"2015-06-05","pret":0.0019,"close":47.69}
{"ticker":"SFLY","date":"2015-06-08","pret":0.00736,"close":47.1}
{"ticker":"SFLY","date":"2015-06-09","pret":-0.0101,"close":46.78}
{"ticker":"SFLY","date":"2015-06-10","pret":-0.00957,"close":45.72}
{"ticker":"SFLY","date":"2015-06-11","pret":-0.02334,"close":45.5}
{"ticker":"SFLY","date":"2015-06-12","pret":-0.0068,"close":46.43}
{"ticker":"SFLY","date":"2015-06-15","pret":0.01962,"close":46.3}
{"ticker":"SFLY","date":"2015-06-16","pret":-0.00086,"close":46.89}
{"ticker":"SFLY","date":"2015-06-17","pret":0.00967,"close":47.04}
{"ticker":"SFLY","date":"2015-06-18","pret":0.00427,"close":47.68}
{"ticker":"SFLY","date":"2015-06-19","pret":0.01774,"close":47.26}
{"ticker":"SFLY","date":"2015-06-22","pret":-0.0044,"close":47.61}
{"ticker":"SFLY","date":"2015-06-23","pret":0.00357,"close":48.29}
{"ticker":"SFLY","date":"2015-06-24","pret":0.01187,"close":48.7}
{"ticker":"SFLY","date":"2015-06-25","pret":0.00722,"close":48.44}
{"ticker":"SFLY","date":"2015-06-26","pret":0,"close":48.26}
{"ticker":"SFLY","date":"2015-06-29","pret":-0.01532,"close":47.47}
{"ticker":"SFLY","date":"2015-06-30","pret":-0.00084,"close":47.81}
{"ticker":"SFLY","date":"2015-07-01","pret":0.00708,"close":47.69}
{"ticker":"SFLY","date":"2015-07-02","pret":-0.00791,"close":47.35}
{"ticker":"SFLY","date":"2015-07-06","pret":-0.01708,"close":46.97}
{"ticker":"SFLY","date":"2015-07-07","pret":0.00297,"close":47.19}
{"ticker":"SFLY","date":"2015-07-08","pret":-0.00425,"close":47.55}
{"ticker":"SFLY","date":"2015-07-09","pret":0.0219,"close":47.84}
{"ticker":"SFLY","date":"2015-07-10","pret":0.0027,"close":48.18}
{"ticker":"SFLY","date":"2015-07-13","pret":0.00704,"close":48.76}
{"ticker":"SFLY","date":"2015-07-14","pret":0.00473,"close":48.69}
{"ticker":"SFLY","date":"2015-07-15","pret":0.00389,"close":48.19}
{"ticker":"SFLY","date":"2015-07-16","pret":-0.01463,"close":48.65}
{"ticker":"SFLY","date":"2015-07-17","pret":0.01135,"close":48.49}
{"ticker":"SFLY","date":"2015-07-20","pret":-0.00473,"close":48.14}
{"ticker":"SFLY","date":"2015-07-21","pret":-0.00703,"close":47.75}
{"ticker":"SFLY","date":"2015-07-22","pret":-0.0159,"close":47.89}
{"ticker":"SFLY","date":"2015-07-23","pret":0.01216,"close":47.63}
{"ticker":"SFLY","date":"2015-07-24","pret":-0.00564,"close":46.69}
{"ticker":"SFLY","date":"2015-07-27","pret":-0.02289,"close":46.33}
{"ticker":"SFLY","date":"2015-07-28","pret":-0.00494,"close":45.95}
{"ticker":"SFLY","date":"2015-07-29","pret":-0.00822,"close":45.7}
{"ticker":"SFLY","date":"2015-07-30","pret":-0.03403,"close":43.75}
{"ticker":"SFLY","date":"2015-07-31","pret":-0.01517,"close":43.25}
{"ticker":"SFLY","date":"2015-08-03","pret":-0.01425,"close":42.55}
{"ticker":"SFLY","date":"2015-08-04","pret":-0.01893,"close":42.4}
{"ticker":"SFLY","date":"2015-08-05","pret":0.00799,"close":42.18}
{"ticker":"SFLY","date":"2015-08-06","pret":-0.01414,"close":41.39}
{"ticker":"SFLY","date":"2015-08-07","pret":-0.02159,"close":40.64}
{"ticker":"SFLY","date":"2015-08-10","pret":-0.01048,"close":40.72}
{"ticker":"SFLY","date":"2015-08-11","pret":-0.00837,"close":40.51}
{"ticker":"SFLY","date":"2015-08-12","pret":-0.00074,"close":40.26}
{"ticker":"SFLY","date":"2015-08-13","pret":-0.00745,"close":40.74}
{"ticker":"SFLY","date":"2015-08-14","pret":0.0109,"close":40.73}
{"ticker":"SFLY","date":"2015-08-17","pret":0.00295,"close":41.24}
{"ticker":"SFLY","date":"2015-08-18","pret":0.00319,"close":40.72}
{"ticker":"SFLY","date":"2015-08-19","pret":-0.00565,"close":40.05}
{"ticker":"SFLY","date":"2015-08-20","pret":-0.02016,"close":39.01}
{"ticker":"SFLY","date":"2015-08-21","pret":-0.03531,"close":38.89}
{"ticker":"SFLY","date":"2015-08-24","pret":-0.03175,"close":37.68}
{"ticker":"SFLY","date":"2015-08-25","pret":0.03175,"close":37.5}
{"ticker":"SFLY","date":"2015-08-26","pret":-0.00444,"close":38.01}
{"ticker":"SFLY","date":"2015-08-27","pret":-0.00105,"close":38.81}
{"ticker":"SFLY","date":"2015-08-28","pret":0.0112,"close":39.33}
{"ticker":"SFLY","date":"2015-08-31","pret":0.01491,"close":38.86}
{"ticker":"SFLY","date":"2015-09-01","pret":-0.02349,"close":38.73}
{"ticker":"SFLY","date":"2015-09-02","pret":0.02654,"close":39.05}
{"ticker":"SFLY","date":"2015-09-03","pret":-0.0074,"close":38.89}
{"ticker":"SFLY","date":"2015-09-04","pret":-0.01732,"close":38.57}
{"ticker":"SFLY","date":"2015-09-08","pret":0.01629,"close":38.39}
{"ticker":"SFLY","date":"2015-09-09","pret":-0.00386,"close":38.38}
{"ticker":"SFLY","date":"2015-09-10","pret":-0.01218,"close":37.99}
{"ticker":"SFLY","date":"2015-09-11","pret":-0.01312,"close":38.34}
{"ticker":"SFLY","date":"2015-09-14","pret":0.01572,"close":38.15}
{"ticker":"SFLY","date":"2015-09-15","pret":-0.00861,"close":38.61}
{"ticker":"SFLY","date":"2015-09-16","pret":0.00914,"close":38.55}
{"ticker":"SFLY","date":"2015-09-17","pret":-0.00208,"close":38.23}
{"ticker":"SFLY","date":"2015-09-18","pret":-0.01654,"close":37.58}
{"ticker":"SFLY","date":"2015-09-21","pret":0.00396,"close":37.26}
{"ticker":"SFLY","date":"2015-09-22","pret":-0.02807,"close":36.91}
{"ticker":"SFLY","date":"2015-09-23","pret":0.00406,"close":36.89}
{"ticker":"SFLY","date":"2015-09-24","pret":-0.00732,"close":36.87}
{"ticker":"SFLY","date":"2015-09-25","pret":0.01055,"close":36.41}
{"ticker":"SFLY","date":"2015-09-28","pret":-0.02122,"close":35.75}
{"ticker":"SFLY","date":"2015-09-29","pret":-0.01468,"close":35.59}
{"ticker":"SFLY","date":"2015-09-30","pret":0.00139,"close":35.75}
{"ticker":"SFLY","date":"2015-10-01","pret":-0.00167,"close":35.71}
{"ticker":"SFLY","date":"2015-10-02","pret":-0.01434,"close":36.1}
{"ticker":"SFLY","date":"2015-10-05","pret":0.03149,"close":36.97}
{"ticker":"SFLY","date":"2015-10-06","pret":0.01281,"close":37.13}
{"ticker":"SFLY","date":"2015-10-07","pret":0.00809,"close":38.28}
{"ticker":"SFLY","date":"2015-10-08","pret":0.02389,"close":39.24}
{"ticker":"SFLY","date":"2015-10-09","pret":0.03353,"close":39.13}
{"ticker":"SFLY","date":"2015-10-12","pret":-0.00866,"close":39.07}
{"ticker":"SFLY","date":"2015-10-13","pret":-0.00668,"close":39.14}
{"ticker":"SFLY","date":"2015-10-14","pret":0.00898,"close":39.05}
{"ticker":"SFLY","date":"2015-10-15","pret":-0.00077,"close":39.31}
{"ticker":"SFLY","date":"2015-10-16","pret":0.0084,"close":38.78}
{"ticker":"SFLY","date":"2015-10-19","pret":-0.02048,"close":40.02}
{"ticker":"SFLY","date":"2015-10-20","pret":0.03331,"close":40.35}
{"ticker":"SFLY","date":"2015-10-21","pret":0.01194,"close":39.94}
{"ticker":"SFLY","date":"2015-10-22","pret":-0.00794,"close":39.88}
{"ticker":"SFLY","date":"2015-10-23","pret":0.00199,"close":39.39}
{"ticker":"SFLY","date":"2015-10-26","pret":-0.02569,"close":38.97}
{"ticker":"SFLY","date":"2015-10-27","pret":-0.00691,"close":37.97}
{"ticker":"SFLY","date":"2015-10-28","pret":-0.00515,"close":39.99}
{"ticker":"SFLY","date":"2015-10-29","pret":0.02725,"close":40.88}
{"ticker":"SFLY","date":"2015-10-30","pret":0.02873,"close":41.71}
{"ticker":"SFLY","date":"2015-11-02","pret":0.01622,"close":42.04}
{"ticker":"SFLY","date":"2015-11-03","pret":0.00718,"close":42.99}
{"ticker":"SFLY","date":"2015-11-04","pret":0.02845,"close":43.9}
{"ticker":"SFLY","date":"2015-11-05","pret":0.01632,"close":45.1}
{"ticker":"SFLY","date":"2015-11-06","pret":0.02522,"close":45.31}
{"ticker":"SFLY","date":"2015-11-09","pret":0.00311,"close":44.77}
{"ticker":"SFLY","date":"2015-11-10","pret":-0.01137,"close":45.3}
{"ticker":"SFLY","date":"2015-11-11","pret":0.01602,"close":44.87}
{"ticker":"SFLY","date":"2015-11-12","pret":-0.01758,"close":44.3}
{"ticker":"SFLY","date":"2015-11-13","pret":-0.01152,"close":43.54}
{"ticker":"SFLY","date":"2015-11-16","pret":-0.00913,"close":44.14}
{"ticker":"SFLY","date":"2015-11-17","pret":0.00572,"close":44.85}
{"ticker":"SFLY","date":"2015-11-18","pret":0.01268,"close":45.71}
{"ticker":"SFLY","date":"2015-11-19","pret":0.01851,"close":45.36}
{"ticker":"SFLY","date":"2015-11-20","pret":0.00617,"close":45.93}
{"ticker":"SFLY","date":"2015-11-23","pret":0.00983,"close":46.03}
{"ticker":"SFLY","date":"2015-11-24","pret":-0.00589,"close":45.8}
{"ticker":"SFLY","date":"2015-11-25","pret":0.00328,"close":46.25}
{"ticker":"SFLY","date":"2015-11-26"}
{"ticker":"SFLY","date":"2015-11-27","pret":0.00565,"close":46.4}
{"ticker":"SFLY","date":"2015-11-30","pret":0.0026,"close":45.9}
{"ticker":"SFLY","date":"2015-12-01","pret":-0.00433,"close":45.02}
{"ticker":"SFLY","date":"2015-12-02","pret":-0.01686,"close":46.67}
{"ticker":"SFLY","date":"2015-12-03","pret":0.03131,"close":45.82}
{"ticker":"SFLY","date":"2015-12-04","pret":-0.01771,"close":46.05}
{"ticker":"SFLY","date":"2015-12-07","pret":0.00522,"close":46.04}
{"ticker":"SFLY","date":"2015-12-08","pret":-0.01177,"close":45.73}
{"ticker":"SFLY","date":"2015-12-09","pret":-0.00132,"close":45.38}
{"ticker":"SFLY","date":"2015-12-10","pret":-0.00132,"close":45.05}
{"ticker":"SFLY","date":"2015-12-11","pret":-0.02448,"close":43.86}
{"ticker":"SFLY","date":"2015-12-14","pret":-0.00883,"close":43.48}
{"ticker":"SFLY","date":"2015-12-15","pret":-0.00753,"close":43.9}
{"ticker":"SFLY","date":"2015-12-16","pret":0.01297,"close":45.2}
{"ticker":"SFLY","date":"2015-12-17"}
{"ticker":"SFLY","date":"2015-12-18","pret":0.01593,"close":44.65}
{"ticker":"SFLY","date":"2015-12-21","pret":-0.00267,"close":44.19}
{"ticker":"SFLY","date":"2015-12-22","pret":-0.00964,"close":44.98}
{"ticker":"SFLY","date":"2015-12-23","pret":0.01742,"close":44.83}
{"ticker":"SFLY","date":"2015-12-24","pret":-0.01024,"close":44.55}
{"ticker":"SFLY","date":"2015-12-28","pret":-0.00944,"close":44.54}
{"ticker":"SFLY","date":"2015-12-29","pret":0.01167,"close":45.21}
{"ticker":"SFLY","date":"2015-12-30","pret":0.01021,"close":44.81}
{"ticker":"SFLY","date":"2015-12-31","pret":-0.01581,"close":44.56}
{"ticker":"SFLY","date":"2016-01-04","pret":-0.0172,"close":43.21}
{"ticker":"SFLY","date":"2016-01-05","pret":-0.0124,"close":42.7}
{"ticker":"SFM","date":"2015-01-02","pret":0.02532,"close":34.02}
{"ticker":"SFM","date":"2015-01-05","pret":0.00235,"close":33.21}
{"ticker":"SFM","date":"2015-01-06","pret":-0.02707,"close":33.07}
{"ticker":"SFM","date":"2015-01-07","pret":0,"close":33.77}
{"ticker":"SFM","date":"2015-01-08","pret":0.0206,"close":33.75}
{"ticker":"SFM","date":"2015-01-09","pret":-0.00059,"close":33.95}
{"ticker":"SFM","date":"2015-01-12","pret":0.00501,"close":34.9}
{"ticker":"SFM","date":"2015-01-13","pret":0.02899,"close":34.47}
{"ticker":"SFM","date":"2015-01-14","pret":-0.02283,"close":34.39}
{"ticker":"SFM","date":"2015-01-15","pret":0.01105,"close":33.94}
{"ticker":"SFM","date":"2015-01-16","pret":-0.01986,"close":34.01}
{"ticker":"SFM","date":"2015-01-20","pret":0.00294,"close":34.14}
{"ticker":"SFM","date":"2015-01-21","pret":0.02354,"close":35.42}
{"ticker":"SFM","date":"2015-01-22","pret":0.03027,"close":35.45}
{"ticker":"SFM","date":"2015-01-23","pret":-0.01658,"close":36.42}
{"ticker":"SFM","date":"2015-01-26","pret":0.02518,"close":36.88}
{"ticker":"SFM","date":"2015-01-27","pret":0.01208,"close":36.75}
{"ticker":"SFM","date":"2015-01-28","pret":0.00815,"close":36.32}
{"ticker":"SFM","date":"2015-01-29","pret":-0.0128,"close":36.45}
{"ticker":"SFM","date":"2015-01-30","pret":-0.0044,"close":36.41}
{"ticker":"SFM","date":"2015-02-02","pret":0.00275,"close":36.24}
{"ticker":"SFM","date":"2015-02-03","pret":-0.00028,"close":36.35}
{"ticker":"SFM","date":"2015-02-04","pret":-0.00248,"close":36.9}
{"ticker":"SFM","date":"2015-02-05","pret":0.01558,"close":37.01}
{"ticker":"SFM","date":"2015-02-06","pret":0.00729,"close":36.92}
{"ticker":"SFM","date":"2015-02-09","pret":-0.00675,"close":36.68}
{"ticker":"SFM","date":"2015-02-10","pret":-0.00707,"close":37.08}
{"ticker":"SFM","date":"2015-02-11","pret":0.00951,"close":37.16}
{"ticker":"SFM","date":"2015-02-12","pret":0.01343,"close":37.85}
{"ticker":"SFM","date":"2015-02-13","pret":0.01483,"close":38.38}
{"ticker":"SFM","date":"2015-02-17","pret":0.00864,"close":38.25}
{"ticker":"SFM","date":"2015-02-18","pret":-0.00732,"close":38.09}
{"ticker":"SFM","date":"2015-02-19","pret":-0.00236,"close":37.74}
{"ticker":"SFM","date":"2015-02-20","pret":-0.00422,"close":37.48}
{"ticker":"SFM","date":"2015-02-23","pret":-0.00716,"close":37.04}
{"ticker":"SFM","date":"2015-02-24","pret":-0.01555,"close":36.64}
{"ticker":"SFM","date":"2015-02-25","pret":0,"close":37.09}
{"ticker":"SFM","date":"2015-02-26","pret":-0.01361,"close":36.01}
{"ticker":"SFM","date":"2015-02-27","pret":-0.01074,"close":36.81}
{"ticker":"SFM","date":"2015-03-02","pret":-0.00834,"close":35.85}
{"ticker":"SFM","date":"2015-03-03","pret":0.00195,"close":35.16}
{"ticker":"SFM","date":"2015-03-04","pret":-0.0197,"close":34.73}
{"ticker":"SFM","date":"2015-03-05","pret":0.01523,"close":35.19}
{"ticker":"SFM","date":"2015-03-06","pret":-0.01894,"close":35.48}
{"ticker":"SFM","date":"2015-03-09","pret":0.01191,"close":35.41}
{"ticker":"SFM","date":"2015-03-10","pret":-0.01163,"close":34.76}
{"ticker":"SFM","date":"2015-03-11","pret":-0.00974,"close":34.33}
{"ticker":"SFM","date":"2015-03-12","pret":-0.00781,"close":34.61}
{"ticker":"SFM","date":"2015-03-13","pret":0.00694,"close":34.64}
{"ticker":"SFM","date":"2015-03-16","pret":-0.00058,"close":34.52}
{"ticker":"SFM","date":"2015-03-17","pret":-0.00956,"close":34.67}
{"ticker":"SFM","date":"2015-03-18","pret":0.00204,"close":34.59}
{"ticker":"SFM","date":"2015-03-19","pret":0.00029,"close":33.96}
{"ticker":"SFM","date":"2015-03-20","pret":-0.01198,"close":33.99}
{"ticker":"SFM","date":"2015-03-23","pret":0.00352,"close":33.02}
{"ticker":"SFM","date":"2015-03-24","pret":-0.03004,"close":33.15}
{"ticker":"SFM","date":"2015-03-25","pret":0.00512,"close":33.27}
{"ticker":"SFM","date":"2015-03-26","pret":0.0003,"close":33.08}
{"ticker":"SFM","date":"2015-03-27","pret":-0.00361,"close":33.15}
{"ticker":"SFM","date":"2015-03-30","pret":-0.0006,"close":33.55}
{"ticker":"SFM","date":"2015-03-31","pret":0.04597,"close":35.23}
{"ticker":"SFM","date":"2015-04-01","pret":0.00946,"close":35.09}
{"ticker":"SFM","date":"2015-04-02","pret":-0.00228,"close":35.8}
{"ticker":"SFM","date":"2015-04-06","pret":0.02262,"close":35.81}
{"ticker":"SFM","date":"2015-04-07","pret":0.00335,"close":35.68}
{"ticker":"SFM","date":"2015-04-08","pret":-0.00615,"close":35.09}
{"ticker":"SFM","date":"2015-04-09","pret":-0.01526,"close":35}
{"ticker":"SFM","date":"2015-04-10","pret":0.00114,"close":35.03}
{"ticker":"SFM","date":"2015-04-13","pret":-0.00171,"close":34.99}
{"ticker":"SFM","date":"2015-04-14","pret":-0.002,"close":34.19}
{"ticker":"SFM","date":"2015-04-15","pret":-0.01902,"close":33.24}
{"ticker":"SFM","date":"2015-04-16","pret":-0.03402,"close":33.2}
{"ticker":"SFM","date":"2015-04-17","pret":-0.00241,"close":33.04}
{"ticker":"SFM","date":"2015-04-20","pret":0.0009,"close":32.99}
{"ticker":"SFM","date":"2015-04-21","pret":-0.0006,"close":33.39}
{"ticker":"SFM","date":"2015-04-22","pret":0.00361,"close":33.33}
{"ticker":"SFM","date":"2015-04-23","pret":0.00569,"close":33.9}
{"ticker":"SFM","date":"2015-04-24","pret":0.01777,"close":33.92}
{"ticker":"SFM","date":"2015-04-27","pret":-0.00206,"close":33.13}
{"ticker":"SFM","date":"2015-04-28","pret":-0.01005,"close":33.89}
{"ticker":"SFM","date":"2015-04-29","pret":0.00592,"close":33.29}
{"ticker":"SFM","date":"2015-04-30","pret":-0.0095,"close":31.98}
{"ticker":"SFM","date":"2015-05-01","pret":-0.04077,"close":31.77}
{"ticker":"SFM","date":"2015-05-04","pret":-0.00936,"close":31.25}
{"ticker":"SFM","date":"2015-05-05","pret":-0.02508,"close":30.89}
{"ticker":"SFM","date":"2015-05-06","pret":-0.00386,"close":31.06}
{"ticker":"SFM","date":"2015-05-07","pret":-0.03247,"close":30.21}
{"ticker":"SFM","date":"2015-05-08","pret":-0.0715,"close":27.23}
{"ticker":"SFM","date":"2015-05-11","pret":-0.01334,"close":27.82}
{"ticker":"SFM","date":"2015-05-12","pret":0.00939,"close":28.97}
{"ticker":"SFM","date":"2015-05-13","pret":0.05626,"close":29.7}
{"ticker":"SFM","date":"2015-05-14","pret":0.00778,"close":29.84}
{"ticker":"SFM","date":"2015-05-15","pret":0.00839,"close":30.26}
{"ticker":"SFM","date":"2015-05-18","pret":0.01296,"close":30.04}
{"ticker":"SFM","date":"2015-05-19","pret":-0.01195,"close":29.85}
{"ticker":"SFM","date":"2015-05-20","pret":0.00033,"close":29.9}
{"ticker":"SFM","date":"2015-05-21","pret":0.00167,"close":30.3}
{"ticker":"SFM","date":"2015-05-22","pret":0.01061,"close":30.46}
{"ticker":"SFM","date":"2015-05-26","pret":0.00132,"close":29.74}
{"ticker":"SFM","date":"2015-05-27","pret":-0.01627,"close":29.7}
{"ticker":"SFM","date":"2015-05-28","pret":-0.0047,"close":29.21}
{"ticker":"SFM","date":"2015-05-29","pret":-0.01628,"close":29.99}
{"ticker":"SFM","date":"2015-06-01","pret":0.02465,"close":30.46}
{"ticker":"SFM","date":"2015-06-02","pret":0.01457,"close":29.99}
{"ticker":"SFM","date":"2015-06-03","pret":-0.01524,"close":29.2}
{"ticker":"SFM","date":"2015-06-04","pret":-0.02741,"close":29.18}
{"ticker":"SFM","date":"2015-06-05","pret":0.00069,"close":29.12}
{"ticker":"SFM","date":"2015-06-08","pret":-0.00343,"close":27.58}
{"ticker":"SFM","date":"2015-06-09","pret":-0.0375,"close":27.42}
{"ticker":"SFM","date":"2015-06-10","pret":-0.01693,"close":27.66}
{"ticker":"SFM","date":"2015-06-11","pret":0.0112,"close":27.58}
{"ticker":"SFM","date":"2015-06-12","pret":-0.01083,"close":27.52}
{"ticker":"SFM","date":"2015-06-15","pret":-0.00327,"close":28.06}
{"ticker":"SFM","date":"2015-06-16","pret":0.01984,"close":28.24}
{"ticker":"SFM","date":"2015-06-17","pret":0.01348,"close":27.87}
{"ticker":"SFM","date":"2015-06-18","pret":-0.01063,"close":28.01}
{"ticker":"SFM","date":"2015-06-19","pret":0.00036,"close":27.9}
{"ticker":"SFM","date":"2015-06-22","pret":-0.0075,"close":28.02}
{"ticker":"SFM","date":"2015-06-23","pret":0.01177,"close":28.31}
{"ticker":"SFM","date":"2015-06-24","pret":-0.00071,"close":28}
{"ticker":"SFM","date":"2015-06-25","pret":-0.00784,"close":28}
{"ticker":"SFM","date":"2015-06-26","pret":0.00107,"close":27.92}
{"ticker":"SFM","date":"2015-06-29","pret":-0.01802,"close":27.17}
{"ticker":"SFM","date":"2015-06-30","pret":-0.01134,"close":26.98}
{"ticker":"SFM","date":"2015-07-01","pret":0.0022,"close":26.32}
{"ticker":"SFM","date":"2015-07-02","pret":-0.03472,"close":26.4}
{"ticker":"SFM","date":"2015-07-06","pret":0.00152,"close":26.56}
{"ticker":"SFM","date":"2015-07-07","pret":0.01057,"close":27.05}
{"ticker":"SFM","date":"2015-07-08","pret":0.01527,"close":26.72}
{"ticker":"SFM","date":"2015-07-09","pret":-0.00407,"close":26.74}
{"ticker":"SFM","date":"2015-07-10","pret":-0.00074,"close":26.52}
{"ticker":"SFM","date":"2015-07-13","pret":-0.00634,"close":27}
{"ticker":"SFM","date":"2015-07-14","pret":0.01632,"close":26.95}
{"ticker":"SFM","date":"2015-07-15","pret":-0.00812,"close":26.77}
{"ticker":"SFM","date":"2015-07-16","pret":0,"close":26.33}
{"ticker":"SFM","date":"2015-07-17","pret":-0.02744,"close":26.02}
{"ticker":"SFM","date":"2015-07-20","pret":-0.00535,"close":25.92}
{"ticker":"SFM","date":"2015-07-21","pret":-0.01661,"close":25.77}
{"ticker":"SFM","date":"2015-07-22","pret":-0.00704,"close":24.51}
{"ticker":"SFM","date":"2015-07-23","pret":-0.04043,"close":24.3}
{"ticker":"SFM","date":"2015-07-24","pret":-0.00985,"close":24.31}
{"ticker":"SFM","date":"2015-07-27","pret":-0.00662,"close":23.95}
{"ticker":"SFM","date":"2015-07-28","pret":0.00124,"close":24.08}
{"ticker":"SFM","date":"2015-07-29","pret":0.00744,"close":24.68}
{"ticker":"SFM","date":"2015-07-30","pret":-0.03861,"close":24.12}
{"ticker":"SFM","date":"2015-07-31","pret":0.0349,"close":24.52}
{"ticker":"SFM","date":"2015-08-03","pret":0.01028,"close":23.89}
{"ticker":"SFM","date":"2015-08-04","pret":-0.02317,"close":24.21}
{"ticker":"SFM","date":"2015-08-05","pret":0.01248,"close":24.03}
{"ticker":"SFM","date":"2015-08-06","pret":-0.01081,"close":23.5}
{"ticker":"SFM","date":"2015-08-07","pret":-0.08409,"close":20.77}
{"ticker":"SFM","date":"2015-08-10","pret":-0.02392,"close":21.11}
{"ticker":"SFM","date":"2015-08-11","pret":-0.02594,"close":20.98}
{"ticker":"SFM","date":"2015-08-12","pret":-0.00816,"close":21.3}
{"ticker":"SFM","date":"2015-08-13","pret":0.03036,"close":21.14}
{"ticker":"SFM","date":"2015-08-14","pret":-0.01697,"close":21.02}
{"ticker":"SFM","date":"2015-08-17","pret":0.00142,"close":21.26}
{"ticker":"SFM","date":"2015-08-18","pret":0.01086,"close":21.19}
{"ticker":"SFM","date":"2015-08-19","pret":-0.00659,"close":20.95}
{"ticker":"SFM","date":"2015-08-20","pret":-0.01668,"close":21.03}
{"ticker":"SFM","date":"2015-08-21","pret":0,"close":19.62}
{"ticker":"SFM","date":"2015-08-24","pret":-0.1484,"close":19.59}
{"ticker":"SFM","date":"2015-08-25","pret":0.1532,"close":19.87}
{"ticker":"SFM","date":"2015-08-26","pret":-0.0591,"close":19.81}
{"ticker":"SFM","date":"2015-08-27","pret":0.0126,"close":20.6}
{"ticker":"SFM","date":"2015-08-28","pret":0.03059,"close":20.44}
{"ticker":"SFM","date":"2015-08-31","pret":-0.00878,"close":20.37}
{"ticker":"SFM","date":"2015-09-01","pret":-0.0203,"close":20.13}
{"ticker":"SFM","date":"2015-09-02","pret":0.02079,"close":20.37}
{"ticker":"SFM","date":"2015-09-03","pret":-0.00147,"close":20.66}
{"ticker":"SFM","date":"2015-09-04","pret":0.00636,"close":20.7}
{"ticker":"SFM","date":"2015-09-08","pret":0.01788,"close":21.39}
{"ticker":"SFM","date":"2015-09-09","pret":0.02973,"close":21.24}
{"ticker":"SFM","date":"2015-09-10","pret":-0.02114,"close":22.3}
{"ticker":"SFM","date":"2015-09-11","pret":0.05407,"close":22.22}
{"ticker":"SFM","date":"2015-09-14","pret":0.00449,"close":22.1}
{"ticker":"SFM","date":"2015-09-15","pret":-0.00179,"close":23.11}
{"ticker":"SFM","date":"2015-09-16","pret":0.03222,"close":23.89}
{"ticker":"SFM","date":"2015-09-17","pret":0.02573,"close":23.61}
{"ticker":"SFM","date":"2015-09-18","pret":-0.00808,"close":22.86}
{"ticker":"SFM","date":"2015-09-21","pret":-0.01852,"close":22.68}
{"ticker":"SFM","date":"2015-09-22","pret":-0.02912,"close":22.47}
{"ticker":"SFM","date":"2015-09-23","pret":0.00625,"close":21.81}
{"ticker":"SFM","date":"2015-09-24","pret":-0.03993,"close":21.39}
{"ticker":"SFM","date":"2015-09-25","pret":0.00231,"close":21.61}
{"ticker":"SFM","date":"2015-09-28","pret":0.00185,"close":21.31}
{"ticker":"SFM","date":"2015-09-29","pret":-0.01113,"close":21.24}
{"ticker":"SFM","date":"2015-09-30","pret":0.00093,"close":21.1}
{"ticker":"SFM","date":"2015-10-01","pret":-0.01833,"close":21.1}
{"ticker":"SFM","date":"2015-10-02","pret":-0.00475,"close":22}
{"ticker":"SFM","date":"2015-10-05","pret":0.05472,"close":22.49}
{"ticker":"SFM","date":"2015-10-06","pret":0.01745,"close":22.02}
{"ticker":"SFM","date":"2015-10-07","pret":-0.0188,"close":22.33}
{"ticker":"SFM","date":"2015-10-08","pret":0.00989,"close":22.99}
{"ticker":"SFM","date":"2015-10-09","pret":0.02562,"close":23.54}
{"ticker":"SFM","date":"2015-10-12","pret":0.03092,"close":22.94}
{"ticker":"SFM","date":"2015-10-13","pret":-0.03748,"close":22.34}
{"ticker":"SFM","date":"2015-10-14","pret":-0.01638,"close":21.82}
{"ticker":"SFM","date":"2015-10-15","pret":-0.01983,"close":22.1}
{"ticker":"SFM","date":"2015-10-16","pret":0.01086,"close":22.6}
{"ticker":"SFM","date":"2015-10-19","pret":0.02402,"close":22.65}
{"ticker":"SFM","date":"2015-10-20","pret":0.00132,"close":22.65}
{"ticker":"SFM","date":"2015-10-21","pret":-0.00838,"close":22.61}
{"ticker":"SFM","date":"2015-10-22","pret":0.00706,"close":22.6}
{"ticker":"SFM","date":"2015-10-23","pret":-0.00308,"close":22.39}
{"ticker":"SFM","date":"2015-10-26","pret":-0.01914,"close":20.27}
{"ticker":"SFM","date":"2015-10-27","pret":-0.07997,"close":20.98}
{"ticker":"SFM","date":"2015-10-28","pret":0.03021,"close":20.89}
{"ticker":"SFM","date":"2015-10-29","pret":-0.021,"close":20.9}
{"ticker":"SFM","date":"2015-10-30","pret":0.00625,"close":20.38}
{"ticker":"SFM","date":"2015-11-02","pret":-0.0282,"close":20.93}
{"ticker":"SFM","date":"2015-11-03","pret":0.03393,"close":20.88}
{"ticker":"SFM","date":"2015-11-04","pret":-0.00095,"close":19.88}
{"ticker":"SFM","date":"2015-11-05","pret":0.05522,"close":23.01}
{"ticker":"SFM","date":"2015-11-06","pret":0.03939,"close":24.04}
{"ticker":"SFM","date":"2015-11-09","pret":0.03874,"close":22.98}
{"ticker":"SFM","date":"2015-11-10","pret":-0.04178,"close":23.26}
{"ticker":"SFM","date":"2015-11-11","pret":0.01255,"close":22.83}
{"ticker":"SFM","date":"2015-11-12","pret":-0.02393,"close":22.91}
{"ticker":"SFM","date":"2015-11-13","pret":0.00702,"close":22.93}
{"ticker":"SFM","date":"2015-11-16","pret":-0.00263,"close":23.36}
{"ticker":"SFM","date":"2015-11-17","pret":0.02596,"close":23.78}
{"ticker":"SFM","date":"2015-11-18","pret":0.01147,"close":24.61}
{"ticker":"SFM","date":"2015-11-19","pret":0.03933,"close":23.69}
{"ticker":"SFM","date":"2015-11-20","pret":-0.04187,"close":23.48}
{"ticker":"SFM","date":"2015-11-23","pret":-0.00212,"close":23.6}
{"ticker":"SFM","date":"2015-11-24","pret":-0.00127,"close":24.26}
{"ticker":"SFM","date":"2015-11-25","pret":0.02848,"close":24.83}
{"ticker":"SFM","date":"2015-11-26"}
{"ticker":"SFM","date":"2015-11-27","pret":0.02246,"close":24.63}
{"ticker":"SFM","date":"2015-11-30","pret":0.00081,"close":24.13}
{"ticker":"SFM","date":"2015-12-01","pret":-0.01832,"close":24.7}
{"ticker":"SFM","date":"2015-12-02","pret":0.01144,"close":24.26}
{"ticker":"SFM","date":"2015-12-03","pret":-0.01349,"close":24.99}
{"ticker":"SFM","date":"2015-12-04","pret":0.0336,"close":25.02}
{"ticker":"SFM","date":"2015-12-07","pret":-0.01686,"close":25.56}
{"ticker":"SFM","date":"2015-12-08","pret":0.02202,"close":24.94}
{"ticker":"SFM","date":"2015-12-09","pret":-0.01275,"close":25.33}
{"ticker":"SFM","date":"2015-12-10","pret":0.01315,"close":25.63}
{"ticker":"SFM","date":"2015-12-11","pret":0.00158,"close":25.49}
{"ticker":"SFM","date":"2015-12-14","pret":0.00983,"close":25.41}
{"ticker":"SFM","date":"2015-12-15","pret":0.00235,"close":25.21}
{"ticker":"SFM","date":"2015-12-16","pret":-0.00784,"close":25.8}
{"ticker":"SFM","date":"2015-12-17"}
{"ticker":"SFM","date":"2015-12-18","pret":0.01601,"close":24.99}
{"ticker":"SFM","date":"2015-12-21","pret":-0.02988,"close":25.29}
{"ticker":"SFM","date":"2015-12-22","pret":0.00795,"close":26.09}
{"ticker":"SFM","date":"2015-12-23","pret":0.04035,"close":26.32}
{"ticker":"SFM","date":"2015-12-24","pret":-0.00381,"close":26.5}
{"ticker":"SFM","date":"2015-12-28","pret":0.00381,"close":26.65}
{"ticker":"SFM","date":"2015-12-29","pret":0.02441,"close":26.91}
{"ticker":"SFM","date":"2015-12-30","pret":-0.01646,"close":26.63}
{"ticker":"SFM","date":"2015-12-31","pret":0.00452,"close":26.59}
{"ticker":"SFM","date":"2016-01-04","pret":-0.02433,"close":26.78}
{"ticker":"SFM","date":"2016-01-05","pret":0.03627,"close":26.98}
{"ticker":"SFNC","date":"2015-01-02","pret":0.0088,"close":40.57}
{"ticker":"SFNC","date":"2015-01-05","pret":-0.01866,"close":39.71}
{"ticker":"SFNC","date":"2015-01-06","pret":-0.01549,"close":39.02}
{"ticker":"SFNC","date":"2015-01-07","pret":-0.0119,"close":39.1}
{"ticker":"SFNC","date":"2015-01-08","pret":0.0028,"close":39.93}
{"ticker":"SFNC","date":"2015-01-09","pret":0.01613,"close":38.52}
{"ticker":"SFNC","date":"2015-01-12","pret":-0.04291,"close":37.63}
{"ticker":"SFNC","date":"2015-01-13","pret":-0.01472,"close":36.17}
{"ticker":"SFNC","date":"2015-01-14","pret":-0.05107,"close":36.04}
{"ticker":"SFNC","date":"2015-01-15","pret":0.00473,"close":36.31}
{"ticker":"SFNC","date":"2015-01-16","pret":0.0124,"close":37.41}
{"ticker":"SFNC","date":"2015-01-20","pret":0.02623,"close":37.13}
{"ticker":"SFNC","date":"2015-01-21","pret":-0.00938,"close":37.27}
{"ticker":"SFNC","date":"2015-01-22","pret":0.00671,"close":39.42}
{"ticker":"SFNC","date":"2015-01-23","pret":0.06174,"close":38.35}
{"ticker":"SFNC","date":"2015-01-26","pret":-0.03247,"close":38.27}
{"ticker":"SFNC","date":"2015-01-27","pret":-0.00914,"close":38.75}
{"ticker":"SFNC","date":"2015-01-28","pret":0.01845,"close":37.56}
{"ticker":"SFNC","date":"2015-01-29","pret":-0.02055,"close":37.98}
{"ticker":"SFNC","date":"2015-01-30","pret":-0.00871,"close":37.42}
{"ticker":"SFNC","date":"2015-02-02","pret":-0.00292,"close":38.91}
{"ticker":"SFNC","date":"2015-02-03","pret":0.03372,"close":39.19}
{"ticker":"SFNC","date":"2015-02-04","pret":0.00768,"close":38.93}
{"ticker":"SFNC","date":"2015-02-05","pret":-0.00051,"close":39.49}
{"ticker":"SFNC","date":"2015-02-06","pret":0.01167,"close":40.47}
{"ticker":"SFNC","date":"2015-02-09","pret":0.02196,"close":39.27}
{"ticker":"SFNC","date":"2015-02-10","pret":-0.02196,"close":39.54}
{"ticker":"SFNC","date":"2015-02-11","pret":-0.00354,"close":39.03}
{"ticker":"SFNC","date":"2015-02-12","pret":-0.00177,"close":40.29}
{"ticker":"SFNC","date":"2015-02-13","pret":0.02158,"close":39.71}
{"ticker":"SFNC","date":"2015-02-17","pret":-0.00973,"close":39.8}
{"ticker":"SFNC","date":"2015-02-18","pret":-0.00276,"close":39.44}
{"ticker":"SFNC","date":"2015-02-19","pret":-0.0157,"close":39.28}
{"ticker":"SFNC","date":"2015-02-20","pret":0.00535,"close":39.79}
{"ticker":"SFNC","date":"2015-02-23","pret":0.01136,"close":39.89}
{"ticker":"SFNC","date":"2015-02-24","pret":0.00426,"close":40.32}
{"ticker":"SFNC","date":"2015-02-25","pret":0.00871,"close":40.52}
{"ticker":"SFNC","date":"2015-02-26","pret":0.00149,"close":40.99}
{"ticker":"SFNC","date":"2015-02-27","pret":0.01498,"close":40.95}
{"ticker":"SFNC","date":"2015-03-02","pret":-0.00244,"close":42}
{"ticker":"SFNC","date":"2015-03-03","pret":0.0208,"close":41.98}
{"ticker":"SFNC","date":"2015-03-04","pret":0.00311,"close":41.88}
{"ticker":"SFNC","date":"2015-03-05","pret":0.00334,"close":42.24}
{"ticker":"SFNC","date":"2015-03-06","pret":-0.00429,"close":42.57}
{"ticker":"SFNC","date":"2015-03-09","pret":0.02057,"close":42.92}
{"ticker":"SFNC","date":"2015-03-10","pret":-0.00752,"close":42.46}
{"ticker":"SFNC","date":"2015-03-11","pret":0.00024,"close":42.96}
{"ticker":"SFNC","date":"2015-03-12","pret":0.01683,"close":43.9}
{"ticker":"SFNC","date":"2015-03-13","pret":0.01792,"close":44.33}
{"ticker":"SFNC","date":"2015-03-16","pret":0.01019,"close":44.29}
{"ticker":"SFNC","date":"2015-03-17","pret":-0.00248,"close":44.15}
{"ticker":"SFNC","date":"2015-03-18","pret":-0.00113,"close":44.15}
{"ticker":"SFNC","date":"2015-03-19","pret":-0.00045,"close":44.15}
{"ticker":"SFNC","date":"2015-03-20","pret":0.00339,"close":44.95}
{"ticker":"SFNC","date":"2015-03-23","pret":0.01076,"close":44.42}
{"ticker":"SFNC","date":"2015-03-24","pret":-0.00739,"close":44.4}
{"ticker":"SFNC","date":"2015-03-25","pret":-0.00518,"close":45.09}
{"ticker":"SFNC","date":"2015-03-26","pret":0.01858,"close":44.83}
{"ticker":"SFNC","date":"2015-03-27","pret":-0.006,"close":45.19}
{"ticker":"SFNC","date":"2015-03-30","pret":0.01549,"close":45.67}
{"ticker":"SFNC","date":"2015-03-31","pret":0.00263,"close":45.47}
{"ticker":"SFNC","date":"2015-04-01","pret":0,"close":45.3}
{"ticker":"SFNC","date":"2015-04-02","pret":-0.00263,"close":45.82}
{"ticker":"SFNC","date":"2015-04-06","pret":0.00285,"close":45.16}
{"ticker":"SFNC","date":"2015-04-07","pret":-0.00924,"close":45.17}
{"ticker":"SFNC","date":"2015-04-08","pret":-0.00399,"close":44.97}
{"ticker":"SFNC","date":"2015-04-09","pret":0.00089,"close":44.56}
{"ticker":"SFNC","date":"2015-04-10","pret":-0.00489,"close":44.75}
{"ticker":"SFNC","date":"2015-04-13","pret":-0.00648,"close":44.75}
{"ticker":"SFNC","date":"2015-04-14","pret":0.00604,"close":44.25}
{"ticker":"SFNC","date":"2015-04-15","pret":-0.01121,"close":44.69}
{"ticker":"SFNC","date":"2015-04-16","pret":0.00853,"close":44.87}
{"ticker":"SFNC","date":"2015-04-17","pret":-0.00336,"close":43.73}
{"ticker":"SFNC","date":"2015-04-20","pret":-0.01788,"close":44.28}
{"ticker":"SFNC","date":"2015-04-21","pret":0.0163,"close":44.34}
{"ticker":"SFNC","date":"2015-04-22","pret":-0.00383,"close":44.24}
{"ticker":"SFNC","date":"2015-04-23","pret":0.00293,"close":43.05}
{"ticker":"SFNC","date":"2015-04-24","pret":-0.03105,"close":43.69}
{"ticker":"SFNC","date":"2015-04-27","pret":0.01907,"close":43.96}
{"ticker":"SFNC","date":"2015-04-28","pret":0.00205,"close":44.16}
{"ticker":"SFNC","date":"2015-04-29","pret":-0.00091,"close":44.05}
{"ticker":"SFNC","date":"2015-04-30","pret":0.00114,"close":43.75}
{"ticker":"SFNC","date":"2015-05-01","pret":0.00023,"close":43.13}
{"ticker":"SFNC","date":"2015-05-04","pret":-0.02296,"close":43.73}
{"ticker":"SFNC","date":"2015-05-05","pret":0.01407,"close":43}
{"ticker":"SFNC","date":"2015-05-06","pret":-0.00966,"close":43.81}
{"ticker":"SFNC","date":"2015-05-07","pret":0.01446,"close":43.32}
{"ticker":"SFNC","date":"2015-05-08","pret":-0.0032,"close":43.38}
{"ticker":"SFNC","date":"2015-05-11","pret":-0.00435,"close":43.94}
{"ticker":"SFNC","date":"2015-05-12","pret":0.00527,"close":43.62}
{"ticker":"SFNC","date":"2015-05-13","pret":-0.00596,"close":43.66}
{"ticker":"SFNC","date":"2015-05-14","pret":0.01097,"close":43.86}
{"ticker":"SFNC","date":"2015-05-15","pret":-0.00387,"close":43.07}
{"ticker":"SFNC","date":"2015-05-18","pret":-0.0154,"close":43.51}
{"ticker":"SFNC","date":"2015-05-19","pret":0.01358,"close":43.77}
{"ticker":"SFNC","date":"2015-05-20","pret":0.00297,"close":43.65}
{"ticker":"SFNC","date":"2015-05-21","pret":-0.00228,"close":43.66}
{"ticker":"SFNC","date":"2015-05-22","pret":-0.00023,"close":43.39}
{"ticker":"SFNC","date":"2015-05-26","pret":-0.00964,"close":42.87}
{"ticker":"SFNC","date":"2015-05-27","pret":-0.00694,"close":43.14}
{"ticker":"SFNC","date":"2015-05-28","pret":-0.00116,"close":43.35}
{"ticker":"SFNC","date":"2015-05-29","pret":0.00441,"close":43.04}
{"ticker":"SFNC","date":"2015-06-01","pret":-0.0007,"close":43.06}
{"ticker":"SFNC","date":"2015-06-02","pret":-0.00674,"close":43.27}
{"ticker":"SFNC","date":"2015-06-03","pret":0.01344,"close":43.98}
{"ticker":"SFNC","date":"2015-06-04","pret":0.00528,"close":43.72}
{"ticker":"SFNC","date":"2015-06-05","pret":0.00662,"close":44.06}
{"ticker":"SFNC","date":"2015-06-08","pret":0.00227,"close":44.21}
{"ticker":"SFNC","date":"2015-06-09","pret":0.00362,"close":44.36}
{"ticker":"SFNC","date":"2015-06-10","pret":0.00384,"close":44.68}
{"ticker":"SFNC","date":"2015-06-11","pret":0.00449,"close":44.66}
{"ticker":"SFNC","date":"2015-06-12","pret":0.00336,"close":44.7}
{"ticker":"SFNC","date":"2015-06-15","pret":-0.00201,"close":44.92}
{"ticker":"SFNC","date":"2015-06-16","pret":-0.00067,"close":45.04}
{"ticker":"SFNC","date":"2015-06-17","pret":0.00826,"close":44.64}
{"ticker":"SFNC","date":"2015-06-18","pret":-0.00133,"close":45.73}
{"ticker":"SFNC","date":"2015-06-19","pret":0.01786,"close":46.28}
{"ticker":"SFNC","date":"2015-06-22","pret":0.01626,"close":46.59}
{"ticker":"SFNC","date":"2015-06-23","pret":0.00472,"close":47.23}
{"ticker":"SFNC","date":"2015-06-24","pret":0.01656,"close":47.29}
{"ticker":"SFNC","date":"2015-06-25","pret":0.00252,"close":47.94}
{"ticker":"SFNC","date":"2015-06-26","pret":0.00586,"close":47.45}
{"ticker":"SFNC","date":"2015-06-29","pret":-0.01345,"close":46.65}
{"ticker":"SFNC","date":"2015-06-30","pret":-0.01085,"close":46.68}
{"ticker":"SFNC","date":"2015-07-01","pret":0.01127,"close":47.27}
{"ticker":"SFNC","date":"2015-07-02","pret":-0.00021,"close":46.31}
{"ticker":"SFNC","date":"2015-07-06","pret":-0.02593,"close":46.83}
{"ticker":"SFNC","date":"2015-07-07","pret":0.01487,"close":46.31}
{"ticker":"SFNC","date":"2015-07-08","pret":-0.014,"close":46.1}
{"ticker":"SFNC","date":"2015-07-09","pret":0.01014,"close":46.55}
{"ticker":"SFNC","date":"2015-07-10","pret":0.00919,"close":47.47}
{"ticker":"SFNC","date":"2015-07-13","pret":0.01478,"close":47.49}
{"ticker":"SFNC","date":"2015-07-14","pret":-0.00315,"close":47.59}
{"ticker":"SFNC","date":"2015-07-15","pret":0.00524,"close":47.92}
{"ticker":"SFNC","date":"2015-07-16","pret":0.01165,"close":48.07}
{"ticker":"SFNC","date":"2015-07-17","pret":-0.00352,"close":47.69}
{"ticker":"SFNC","date":"2015-07-20","pret":-0.01127,"close":47.74}
{"ticker":"SFNC","date":"2015-07-21","pret":0.00482,"close":47.55}
{"ticker":"SFNC","date":"2015-07-22","pret":-0.00608,"close":47.99}
{"ticker":"SFNC","date":"2015-07-23","pret":0.00524,"close":46.63}
{"ticker":"SFNC","date":"2015-07-24","pret":-0.02519,"close":46.19}
{"ticker":"SFNC","date":"2015-07-27","pret":-0.01143,"close":45.89}
{"ticker":"SFNC","date":"2015-07-28","pret":-0.0026,"close":45.62}
{"ticker":"SFNC","date":"2015-07-29","pret":-0.0072,"close":45.29}
{"ticker":"SFNC","date":"2015-07-30","pret":-0.01322,"close":45.5}
{"ticker":"SFNC","date":"2015-07-31","pret":0.01322,"close":45.45}
{"ticker":"SFNC","date":"2015-08-03","pret":-0.0011,"close":45.46}
{"ticker":"SFNC","date":"2015-08-04","pret":-0.00682,"close":45.44}
{"ticker":"SFNC","date":"2015-08-05","pret":0.00638,"close":45.73}
{"ticker":"SFNC","date":"2015-08-06","pret":0.00241,"close":45.5}
{"ticker":"SFNC","date":"2015-08-07","pret":-0.01056,"close":45.21}
{"ticker":"SFNC","date":"2015-08-10","pret":0.00771,"close":45.5}
{"ticker":"SFNC","date":"2015-08-11","pret":-0.00704,"close":45.2}
{"ticker":"SFNC","date":"2015-08-12","pret":-0.00554,"close":44.29}
{"ticker":"SFNC","date":"2015-08-13","pret":-0.01252,"close":44.25}
{"ticker":"SFNC","date":"2015-08-14","pret":-0.01018,"close":44.87}
{"ticker":"SFNC","date":"2015-08-17","pret":0.02025,"close":45.2}
{"ticker":"SFNC","date":"2015-08-18","pret":0.00909,"close":44.82}
{"ticker":"SFNC","date":"2015-08-19","pret":-0.02006,"close":44.74}
{"ticker":"SFNC","date":"2015-08-20","pret":-0.00135,"close":44.08}
{"ticker":"SFNC","date":"2015-08-21","pret":-0.02119,"close":44.52}
{"ticker":"SFNC","date":"2015-08-24","pret":-0.01555,"close":42.73}
{"ticker":"SFNC","date":"2015-08-25","pret":0.03539,"close":42.05}
{"ticker":"SFNC","date":"2015-08-26","pret":-0.0284,"close":43.43}
{"ticker":"SFNC","date":"2015-08-27","pret":0.01659,"close":43.26}
{"ticker":"SFNC","date":"2015-08-28","pret":-0.01218,"close":43.36}
{"ticker":"SFNC","date":"2015-08-31","pret":0.00231,"close":43.87}
{"ticker":"SFNC","date":"2015-09-01","pret":-0.00324,"close":42.86}
{"ticker":"SFNC","date":"2015-09-02","pret":0.00162,"close":43.43}
{"ticker":"SFNC","date":"2015-09-03","pret":0.00484,"close":43.26}
{"ticker":"SFNC","date":"2015-09-04","pret":-0.01646,"close":43.45}
{"ticker":"SFNC","date":"2015-09-08","pret":0.02812,"close":45.97}
{"ticker":"SFNC","date":"2015-09-09","pret":0.05118,"close":46.43}
{"ticker":"SFNC","date":"2015-09-10","pret":0.00065,"close":46.96}
{"ticker":"SFNC","date":"2015-09-11","pret":0.00216,"close":46.56}
{"ticker":"SFNC","date":"2015-09-14","pret":0.00322,"close":47.03}
{"ticker":"SFNC","date":"2015-09-15","pret":0.01025,"close":48.13}
{"ticker":"SFNC","date":"2015-09-16","pret":0.02476,"close":48.01}
{"ticker":"SFNC","date":"2015-09-17","pret":-0.00749,"close":46.9}
{"ticker":"SFNC","date":"2015-09-18","pret":-0.0368,"close":46.13}
{"ticker":"SFNC","date":"2015-09-21","pret":0.00108,"close":46.23}
{"ticker":"SFNC","date":"2015-09-22","pret":-0.01066,"close":45.86}
{"ticker":"SFNC","date":"2015-09-23","pret":0.00611,"close":45.82}
{"ticker":"SFNC","date":"2015-09-24","pret":-0.00852,"close":46.31}
{"ticker":"SFNC","date":"2015-09-25","pret":0.02683,"close":47.15}
{"ticker":"SFNC","date":"2015-09-28","pret":0.00298,"close":47.19}
{"ticker":"SFNC","date":"2015-09-29","pret":0.00721,"close":46.99}
{"ticker":"SFNC","date":"2015-09-30","pret":0.00443,"close":47.93}
{"ticker":"SFNC","date":"2015-10-01","pret":0.01607,"close":47.52}
{"ticker":"SFNC","date":"2015-10-02","pret":-0.02304,"close":46.53}
{"ticker":"SFNC","date":"2015-10-05","pret":-0.00318,"close":47.38}
{"ticker":"SFNC","date":"2015-10-06","pret":0.00783,"close":47.42}
{"ticker":"SFNC","date":"2015-10-07","pret":0.00021,"close":48.68}
{"ticker":"SFNC","date":"2015-10-08","pret":0.0188,"close":48.29}
{"ticker":"SFNC","date":"2015-10-09","pret":0.00351,"close":47.96}
{"ticker":"SFNC","date":"2015-10-12","pret":-0.00807,"close":48.42}
{"ticker":"SFNC","date":"2015-10-13","pret":0.00684,"close":47.94}
{"ticker":"SFNC","date":"2015-10-14","pret":-0.00954,"close":46.67}
{"ticker":"SFNC","date":"2015-10-15","pret":-0.02961,"close":48.18}
{"ticker":"SFNC","date":"2015-10-16","pret":0.03543,"close":48.07}
{"ticker":"SFNC","date":"2015-10-19","pret":-0.00603,"close":48.29}
{"ticker":"SFNC","date":"2015-10-20","pret":0.00603,"close":48.97}
{"ticker":"SFNC","date":"2015-10-21","pret":0.02031,"close":47.95}
{"ticker":"SFNC","date":"2015-10-22","pret":-0.01452,"close":52}
{"ticker":"SFNC","date":"2015-10-23","pret":0.065,"close":52.43}
{"ticker":"SFNC","date":"2015-10-26","pret":0.01056,"close":52.51}
{"ticker":"SFNC","date":"2015-10-27","pret":-0.0044,"close":51.69}
{"ticker":"SFNC","date":"2015-10-28","pret":0.02332,"close":53.78}
{"ticker":"SFNC","date":"2015-10-29","pret":0.00281,"close":52.66}
{"ticker":"SFNC","date":"2015-10-30","pret":-0.01222,"close":51.54}
{"ticker":"SFNC","date":"2015-11-02","pret":-0.02258,"close":52.96}
{"ticker":"SFNC","date":"2015-11-03","pret":0.01974,"close":52.24}
{"ticker":"SFNC","date":"2015-11-04","pret":-0.00762,"close":52.99}
{"ticker":"SFNC","date":"2015-11-05","pret":0.01292,"close":54.11}
{"ticker":"SFNC","date":"2015-11-06","pret":0.02277,"close":55.93}
{"ticker":"SFNC","date":"2015-11-09","pret":0.0282,"close":55.35}
{"ticker":"SFNC","date":"2015-11-10","pret":-0.00648,"close":56.65}
{"ticker":"SFNC","date":"2015-11-11","pret":0.01931,"close":56.61}
{"ticker":"SFNC","date":"2015-11-12","pret":-0.00106,"close":55.6}
{"ticker":"SFNC","date":"2015-11-13","pret":-0.02186,"close":54.65}
{"ticker":"SFNC","date":"2015-11-16","pret":-0.01644,"close":54.9}
{"ticker":"SFNC","date":"2015-11-17","pret":0.01117,"close":55.59}
{"ticker":"SFNC","date":"2015-11-18","pret":0.01984,"close":56.37}
{"ticker":"SFNC","date":"2015-11-19","pret":0.00499,"close":55.86}
{"ticker":"SFNC","date":"2015-11-20","pret":-0.00427,"close":56.13}
{"ticker":"SFNC","date":"2015-11-23","pret":0.00374,"close":56.42}
{"ticker":"SFNC","date":"2015-11-24","pret":-0.00285,"close":56.86}
{"ticker":"SFNC","date":"2015-11-25","pret":0.01609,"close":56.88}
{"ticker":"SFNC","date":"2015-11-26"}
{"ticker":"SFNC","date":"2015-11-27","pret":-0.0014,"close":57.3}
{"ticker":"SFNC","date":"2015-11-30","pret":0.01361,"close":57.66}
{"ticker":"SFNC","date":"2015-12-01","pret":0.00173,"close":58}
{"ticker":"SFNC","date":"2015-12-02","pret":0.00793,"close":56.9}
{"ticker":"SFNC","date":"2015-12-03","pret":-0.01819,"close":56.3}
{"ticker":"SFNC","date":"2015-12-04","pret":-0.01479,"close":56.98}
{"ticker":"SFNC","date":"2015-12-07","pret":0.00901,"close":55.54}
{"ticker":"SFNC","date":"2015-12-08","pret":-0.02926,"close":54.31}
{"ticker":"SFNC","date":"2015-12-09","pret":-0.0227,"close":53.39}
{"ticker":"SFNC","date":"2015-12-10","pret":-0.01136,"close":52.91}
{"ticker":"SFNC","date":"2015-12-11","pret":-0.02542,"close":51.62}
{"ticker":"SFNC","date":"2015-12-14","pret":-0.00927,"close":51.58}
{"ticker":"SFNC","date":"2015-12-15","pret":0.00753,"close":52.63}
{"ticker":"SFNC","date":"2015-12-16","pret":0.01944,"close":53.62}
{"ticker":"SFNC","date":"2015-12-17"}
{"ticker":"SFNC","date":"2015-12-18","pret":-0.01005,"close":50.46}
{"ticker":"SFNC","date":"2015-12-21","pret":-0.03591,"close":51.64}
{"ticker":"SFNC","date":"2015-12-22","pret":0.02034,"close":51.76}
{"ticker":"SFNC","date":"2015-12-23","pret":0.00695,"close":51.59}
{"ticker":"SFNC","date":"2015-12-24","pret":-0.01044,"close":52.03}
{"ticker":"SFNC","date":"2015-12-28","pret":0.00446,"close":52.54}
{"ticker":"SFNC","date":"2015-12-29","pret":0.01973,"close":52.89}
{"ticker":"SFNC","date":"2015-12-30","pret":0.00171,"close":52.46}
{"ticker":"SFNC","date":"2015-12-31","pret":-0.00856,"close":51.36}
{"ticker":"SFNC","date":"2016-01-04","pret":-0.03736,"close":50.07}
{"ticker":"SFNC","date":"2016-01-05","pret":-0.00318,"close":50.74}
{"ticker":"SFS","date":"2015-01-02","pret":-0.04843,"close":16.03}
{"ticker":"SFS","date":"2015-01-05","pret":0.01703,"close":15.87}
{"ticker":"SFS","date":"2015-01-06","pret":-0.00125,"close":15.89}
{"ticker":"SFS","date":"2015-01-07","pret":0.00562,"close":16}
{"ticker":"SFS","date":"2015-01-08","pret":0.00249,"close":16.42}
{"ticker":"SFS","date":"2015-01-09","pret":0.01968,"close":16.51}
{"ticker":"SFS","date":"2015-01-12","pret":0.00728,"close":16.42}
{"ticker":"SFS","date":"2015-01-13","pret":-0.00546,"close":16}
{"ticker":"SFS","date":"2015-01-14","pret":-0.03464,"close":15.97}
{"ticker":"SFS","date":"2015-01-15","pret":0.0094,"close":15.71}
{"ticker":"SFS","date":"2015-01-16","pret":-0.0227,"close":15.5}
{"ticker":"SFS","date":"2015-01-20","pret":-0.00961,"close":15.46}
{"ticker":"SFS","date":"2015-01-21","pret":-0.00516,"close":15.45}
{"ticker":"SFS","date":"2015-01-22","pret":0.00774,"close":15.36}
{"ticker":"SFS","date":"2015-01-23","pret":-0.01358,"close":15.5}
{"ticker":"SFS","date":"2015-01-26","pret":-0.00196,"close":15.06}
{"ticker":"SFS","date":"2015-01-27","pret":-0.02176,"close":15.31}
{"ticker":"SFS","date":"2015-01-28","pret":0.02762,"close":14.85}
{"ticker":"SFS","date":"2015-01-29","pret":-0.02962,"close":15.83}
{"ticker":"SFS","date":"2015-01-30","pret":0.04698,"close":15}
{"ticker":"SFS","date":"2015-02-02","pret":-0.04564,"close":15.31}
{"ticker":"SFS","date":"2015-02-03","pret":0.02243,"close":15.44}
{"ticker":"SFS","date":"2015-02-04","pret":0.00909,"close":15.49}
{"ticker":"SFS","date":"2015-02-05","pret":0.00516,"close":15.4}
{"ticker":"SFS","date":"2015-02-06","pret":-0.00775,"close":15.02}
{"ticker":"SFS","date":"2015-02-09","pret":-0.03294,"close":15.11}
{"ticker":"SFS","date":"2015-02-10","pret":0.01331,"close":14.88}
{"ticker":"SFS","date":"2015-02-11","pret":-0.01868,"close":14.86}
{"ticker":"SFS","date":"2015-02-12","pret":0.00336,"close":14.72}
{"ticker":"SFS","date":"2015-02-13","pret":-0.00741,"close":15.14}
{"ticker":"SFS","date":"2015-02-17","pret":0.02669,"close":14.85}
{"ticker":"SFS","date":"2015-02-18","pret":-0.02264,"close":14.92}
{"ticker":"SFS","date":"2015-02-19","pret":0.01005,"close":15.23}
{"ticker":"SFS","date":"2015-02-20","pret":0.01784,"close":15.37}
{"ticker":"SFS","date":"2015-02-23","pret":0.00913,"close":15.41}
{"ticker":"SFS","date":"2015-02-24","pret":-0.01109,"close":15.12}
{"ticker":"SFS","date":"2015-02-25","pret":-0.01122,"close":15.21}
{"ticker":"SFS","date":"2015-02-26","pret":0.00331,"close":14.9}
{"ticker":"SFS","date":"2015-02-27","pret":-0.01667,"close":15.06}
{"ticker":"SFS","date":"2015-03-02","pret":0.01866,"close":15.07}
{"ticker":"SFS","date":"2015-03-03","pret":-0.00463,"close":14.96}
{"ticker":"SFS","date":"2015-03-04","pret":-0.01402,"close":14.94}
{"ticker":"SFS","date":"2015-03-05","pret":0.0047,"close":15.49}
{"ticker":"SFS","date":"2015-03-06","pret":0.02968,"close":15.5}
{"ticker":"SFS","date":"2015-03-09","pret":0.00648,"close":15.13}
{"ticker":"SFS","date":"2015-03-10","pret":-0.02682,"close":15.1}
{"ticker":"SFS","date":"2015-03-11","pret":0.00331,"close":15.33}
{"ticker":"SFS","date":"2015-03-12","pret":0.01963,"close":15.86}
{"ticker":"SFS","date":"2015-03-13","pret":0.02433,"close":15.99}
{"ticker":"SFS","date":"2015-03-16","pret":0.01195,"close":16.5}
{"ticker":"SFS","date":"2015-03-17","pret":0.0338,"close":16.6}
{"ticker":"SFS","date":"2015-03-18","pret":0.00602,"close":16.61}
{"ticker":"SFS","date":"2015-03-19","pret":0.07796,"close":18.01}
{"ticker":"SFS","date":"2015-03-20","pret":0.00885,"close":18.24}
{"ticker":"SFS","date":"2015-03-23","pret":0.00604,"close":18.36}
{"ticker":"SFS","date":"2015-03-24","pret":-0.00055,"close":18.4}
{"ticker":"SFS","date":"2015-03-25","pret":0.00328,"close":18.06}
{"ticker":"SFS","date":"2015-03-26","pret":-0.01485,"close":17.77}
{"ticker":"SFS","date":"2015-03-27","pret":-0.01789,"close":17.75}
{"ticker":"SFS","date":"2015-03-30","pret":0.00898,"close":17.69}
{"ticker":"SFS","date":"2015-03-31","pret":-0.01181,"close":17.6}
{"ticker":"SFS","date":"2015-04-01","pret":-0.00057,"close":17.65}
{"ticker":"SFS","date":"2015-04-02","pret":0.00395,"close":18.2}
{"ticker":"SFS","date":"2015-04-06","pret":0.02395,"close":18.15}
{"ticker":"SFS","date":"2015-04-07","pret":0.00275,"close":18.69}
{"ticker":"SFS","date":"2015-04-08","pret":0.03134,"close":19.15}
{"ticker":"SFS","date":"2015-04-09","pret":0.02521,"close":18.89}
{"ticker":"SFS","date":"2015-04-10","pret":-0.01095,"close":18.9}
{"ticker":"SFS","date":"2015-04-13","pret":-0.03035,"close":18.87}
{"ticker":"SFS","date":"2015-04-14","pret":0.01129,"close":18.98}
{"ticker":"SFS","date":"2015-04-15","pret":-0.01616,"close":18.5}
{"ticker":"SFS","date":"2015-04-16","pret":0.0065,"close":18.25}
{"ticker":"SFS","date":"2015-04-17","pret":-0.02569,"close":18.31}
{"ticker":"SFS","date":"2015-04-20","pret":0.02353,"close":18.25}
{"ticker":"SFS","date":"2015-04-21","pret":-0.01306,"close":18.57}
{"ticker":"SFS","date":"2015-04-22","pret":0.01846,"close":18.08}
{"ticker":"SFS","date":"2015-04-23","pret":-0.03003,"close":18.11}
{"ticker":"SFS","date":"2015-04-24","pret":0.00773,"close":17.9}
{"ticker":"SFS","date":"2015-04-27","pret":-0.01608,"close":17.71}
{"ticker":"SFS","date":"2015-04-28","pret":0.00056,"close":17.87}
{"ticker":"SFS","date":"2015-04-29","pret":0,"close":17.3}
{"ticker":"SFS","date":"2015-04-30","pret":-0.03989,"close":17.32}
{"ticker":"SFS","date":"2015-05-01","pret":0.015,"close":17.68}
{"ticker":"SFS","date":"2015-05-04","pret":0.01026,"close":17.36}
{"ticker":"SFS","date":"2015-05-05","pret":-0.0212,"close":17.34}
{"ticker":"SFS","date":"2015-05-06","pret":0.00577,"close":17.15}
{"ticker":"SFS","date":"2015-05-07","pret":-0.01801,"close":17.08}
{"ticker":"SFS","date":"2015-05-08","pret":0.00351,"close":16.85}
{"ticker":"SFS","date":"2015-05-11","pret":-0.02006,"close":17.03}
{"ticker":"SFS","date":"2015-05-12","pret":0.01361,"close":17.22}
{"ticker":"SFS","date":"2015-05-13","pret":0.01401,"close":16.97}
{"ticker":"SFS","date":"2015-05-14","pret":-0.01342,"close":17.05}
{"ticker":"SFS","date":"2015-05-15","pret":0.00527,"close":17.01}
{"ticker":"SFS","date":"2015-05-18","pret":-0.00293,"close":16.99}
{"ticker":"SFS","date":"2015-05-19","pret":-0.00411,"close":17.23}
{"ticker":"SFS","date":"2015-05-20","pret":0.01461,"close":17.27}
{"ticker":"SFS","date":"2015-05-21","pret":0.00521,"close":17.16}
{"ticker":"SFS","date":"2015-05-22","pret":-0.00986,"close":17.07}
{"ticker":"SFS","date":"2015-05-26","pret":-0.00819,"close":16.97}
{"ticker":"SFS","date":"2015-05-27","pret":0.00059,"close":16.92}
{"ticker":"SFS","date":"2015-05-28","pret":-0.00353,"close":16.88}
{"ticker":"SFS","date":"2015-05-29","pret":-0.00472,"close":16.9}
{"ticker":"SFS","date":"2015-06-01","pret":0.00826,"close":17.3}
{"ticker":"SFS","date":"2015-06-02","pret":0.01168,"close":16.74}
{"ticker":"SFS","date":"2015-06-03","pret":-0.03064,"close":17.25}
{"ticker":"SFS","date":"2015-06-04","pret":0.02832,"close":17.25}
{"ticker":"SFS","date":"2015-06-05","pret":0.00058,"close":17.3}
{"ticker":"SFS","date":"2015-06-08","pret":0.00406,"close":16.9}
{"ticker":"SFS","date":"2015-06-09","pret":-0.00931,"close":17.14}
{"ticker":"SFS","date":"2015-06-10","pret":0.00233,"close":17.4}
{"ticker":"SFS","date":"2015-06-11","pret":0.0139,"close":18.69}
{"ticker":"SFS","date":"2015-06-12","pret":0.06727,"close":18.45}
{"ticker":"SFS","date":"2015-06-15","pret":-0.01027,"close":17.98}
{"ticker":"SFS","date":"2015-06-16","pret":-0.0203,"close":18.3}
{"ticker":"SFS","date":"2015-06-17","pret":0.01922,"close":18.41}
{"ticker":"SFS","date":"2015-06-18","pret":0.00434,"close":18.46}
{"ticker":"SFS","date":"2015-06-19","pret":0.00648,"close":18.14}
{"ticker":"SFS","date":"2015-06-22","pret":-0.01901,"close":18.41}
{"ticker":"SFS","date":"2015-06-23","pret":0.01145,"close":18.31}
{"ticker":"SFS","date":"2015-06-24","pret":-0.00652,"close":17.96}
{"ticker":"SFS","date":"2015-06-25","pret":-0.01761,"close":18.26}
{"ticker":"SFS","date":"2015-06-26","pret":0.0094,"close":18.14}
{"ticker":"SFS","date":"2015-06-29","pret":-0.00884,"close":18.03}
{"ticker":"SFS","date":"2015-06-30","pret":0.00332,"close":17.87}
{"ticker":"SFS","date":"2015-07-01","pret":-0.00722,"close":17.8}
{"ticker":"SFS","date":"2015-07-02","pret":-0.00335,"close":17.77}
{"ticker":"SFS","date":"2015-07-06","pret":-0.01124,"close":17.68}
{"ticker":"SFS","date":"2015-07-07","pret":-0.00056,"close":17.92}
{"ticker":"SFS","date":"2015-07-08","pret":0.00845,"close":17.88}
{"ticker":"SFS","date":"2015-07-09","pret":0.00838,"close":18.14}
{"ticker":"SFS","date":"2015-07-10","pret":0.016,"close":18.11}
{"ticker":"SFS","date":"2015-07-13","pret":-0.00769,"close":17.95}
{"ticker":"SFS","date":"2015-07-14","pret":-0.01333,"close":17.95}
{"ticker":"SFS","date":"2015-07-15","pret":0.00112,"close":17.73}
{"ticker":"SFS","date":"2015-07-16","pret":-0.0056,"close":18.16}
{"ticker":"SFS","date":"2015-07-17","pret":0.01891,"close":17.97}
{"ticker":"SFS","date":"2015-07-20","pret":-0.00886,"close":17.8}
{"ticker":"SFS","date":"2015-07-21","pret":-0.00893,"close":17.76}
{"ticker":"SFS","date":"2015-07-22","pret":-0.00225,"close":17.79}
{"ticker":"SFS","date":"2015-07-23","pret":0.00337,"close":16.86}
{"ticker":"SFS","date":"2015-07-24","pret":-0.06122,"close":15.76}
{"ticker":"SFS","date":"2015-07-27","pret":-0.06904,"close":16.32}
{"ticker":"SFS","date":"2015-07-28","pret":0.04248,"close":16.55}
{"ticker":"SFS","date":"2015-07-29","pret":0.01034,"close":16.95}
{"ticker":"SFS","date":"2015-07-30","pret":0.02629,"close":17.23}
{"ticker":"SFS","date":"2015-07-31","pret":0.01638,"close":17.4}
{"ticker":"SFS","date":"2015-08-03","pret":0.00694,"close":17.4}
{"ticker":"SFS","date":"2015-08-04","pret":0.00917,"close":17.17}
{"ticker":"SFS","date":"2015-08-05","pret":-0.01495,"close":17.29}
{"ticker":"SFS","date":"2015-08-06","pret":0.00058,"close":16.72}
{"ticker":"SFS","date":"2015-08-07","pret":-0.03897,"close":16.45}
{"ticker":"SFS","date":"2015-08-10","pret":-0.00181,"close":16.59}
{"ticker":"SFS","date":"2015-08-11","pret":-0.00605,"close":16.56}
{"ticker":"SFS","date":"2015-08-12","pret":-0.00182,"close":16.51}
{"ticker":"SFS","date":"2015-08-13","pret":0.00364,"close":16.43}
{"ticker":"SFS","date":"2015-08-14","pret":-0.00608,"close":16.81}
{"ticker":"SFS","date":"2015-08-17","pret":0.01812,"close":17.28}
{"ticker":"SFS","date":"2015-08-18","pret":0.03354,"close":17.27}
{"ticker":"SFS","date":"2015-08-19","pret":-0.0058,"close":16.96}
{"ticker":"SFS","date":"2015-08-20","pret":-0.02118,"close":16.75}
{"ticker":"SFS","date":"2015-08-21","pret":-0.02164,"close":16.08}
{"ticker":"SFS","date":"2015-08-24","pret":-0.06722,"close":15.41}
{"ticker":"SFS","date":"2015-08-25","pret":0.02692,"close":15.17}
{"ticker":"SFS","date":"2015-08-26","pret":-0.02563,"close":15.65}
{"ticker":"SFS","date":"2015-08-27","pret":0.02246,"close":15.95}
{"ticker":"SFS","date":"2015-08-28","pret":0.00632,"close":16.1}
{"ticker":"SFS","date":"2015-08-31","pret":0.01128,"close":16.3}
{"ticker":"SFS","date":"2015-09-01","pret":-0.005,"close":16.29}
{"ticker":"SFS","date":"2015-09-02","pret":0.03932,"close":16.63}
{"ticker":"SFS","date":"2015-09-03","pret":0.0006,"close":16.66}
{"ticker":"SFS","date":"2015-09-04","pret":-0.00846,"close":16.06}
{"ticker":"SFS","date":"2015-09-08","pret":-0.00915,"close":16.09}
{"ticker":"SFS","date":"2015-09-09","pret":-0.00368,"close":16}
{"ticker":"SFS","date":"2015-09-10","pret":-0.01862,"close":16.2}
{"ticker":"SFS","date":"2015-09-11","pret":0.01369,"close":16.11}
{"ticker":"SFS","date":"2015-09-14","pret":-0.00434,"close":16.03}
{"ticker":"SFS","date":"2015-09-15","pret":-0.00498,"close":15.88}
{"ticker":"SFS","date":"2015-09-16","pret":-0.00563,"close":16.2}
{"ticker":"SFS","date":"2015-09-17","pret":0.01371,"close":16.47}
{"ticker":"SFS","date":"2015-09-18","pret":0.00801,"close":16.13}
{"ticker":"SFS","date":"2015-09-21","pret":0.00123,"close":16.11}
{"ticker":"SFS","date":"2015-09-22","pret":-0.01982,"close":15.87}
{"ticker":"SFS","date":"2015-09-23","pret":-0.00564,"close":15.65}
{"ticker":"SFS","date":"2015-09-24","pret":-0.02162,"close":15.33}
{"ticker":"SFS","date":"2015-09-25","pret":-0.00904,"close":15.45}
{"ticker":"SFS","date":"2015-09-28","pret":-0.0039,"close":15.09}
{"ticker":"SFS","date":"2015-09-29","pret":-0.0184,"close":15.22}
{"ticker":"SFS","date":"2015-09-30","pret":0.01905,"close":15.71}
{"ticker":"SFS","date":"2015-10-01","pret":0.02188,"close":15.42}
{"ticker":"SFS","date":"2015-10-02","pret":-0.04625,"close":15.46}
{"ticker":"SFS","date":"2015-10-05","pret":0.03794,"close":15.86}
{"ticker":"SFS","date":"2015-10-06","pret":0.04885,"close":16.36}
{"ticker":"SFS","date":"2015-10-07","pret":0.00427,"close":16.71}
{"ticker":"SFS","date":"2015-10-08","pret":0.0175,"close":17.19}
{"ticker":"SFS","date":"2015-10-09","pret":0.03005,"close":17.01}
{"ticker":"SFS","date":"2015-10-12","pret":-0.01285,"close":16.93}
{"ticker":"SFS","date":"2015-10-13","pret":-0.01183,"close":16.42}
{"ticker":"SFS","date":"2015-10-14","pret":-0.02165,"close":16.02}
{"ticker":"SFS","date":"2015-10-15","pret":-0.02337,"close":16.03}
{"ticker":"SFS","date":"2015-10-16","pret":0,"close":16.28}
{"ticker":"SFS","date":"2015-10-19","pret":0.00744,"close":16.54}
{"ticker":"SFS","date":"2015-10-20","pret":0.01715,"close":16.1}
{"ticker":"SFS","date":"2015-10-21","pret":-0.02396,"close":15.7}
{"ticker":"SFS","date":"2015-10-22","pret":-0.0182,"close":15.63}
{"ticker":"SFS","date":"2015-10-23","pret":-0.00635,"close":15.42}
{"ticker":"SFS","date":"2015-10-26","pret":-0.01866,"close":14.58}
{"ticker":"SFS","date":"2015-10-27","pret":-0.05472,"close":14.34}
{"ticker":"SFS","date":"2015-10-28","pret":-0.00965,"close":14.99}
{"ticker":"SFS","date":"2015-10-29","pret":0.03069,"close":14.91}
{"ticker":"SFS","date":"2015-10-30","pret":-0.00067,"close":14.74}
{"ticker":"SFS","date":"2015-11-02","pret":-0.00945,"close":14.96}
{"ticker":"SFS","date":"2015-11-03","pret":0.01615,"close":15.36}
{"ticker":"SFS","date":"2015-11-04","pret":0.0244,"close":14.61}
{"ticker":"SFS","date":"2015-11-05","pret":-0.04804,"close":14.45}
{"ticker":"SFS","date":"2015-11-06","pret":-0.01863,"close":14.7}
{"ticker":"SFS","date":"2015-11-09","pret":0.01999,"close":14.35}
{"ticker":"SFS","date":"2015-11-10","pret":-0.02348,"close":14.82}
{"ticker":"SFS","date":"2015-11-11","pret":0.02893,"close":14.6}
{"ticker":"SFS","date":"2015-11-12","pret":0.03797,"close":16.33}
{"ticker":"SFS","date":"2015-11-13","pret":0.06147,"close":16.1}
{"ticker":"SFS","date":"2015-11-16","pret":-0.00926,"close":16.56}
{"ticker":"SFS","date":"2015-11-17","pret":0.03115,"close":16.46}
{"ticker":"SFS","date":"2015-11-18","pret":-0.00361,"close":17.47}
{"ticker":"SFS","date":"2015-11-19","pret":0.05289,"close":17.3}
{"ticker":"SFS","date":"2015-11-20","pret":-0.00287,"close":17.52}
{"ticker":"SFS","date":"2015-11-23","pret":0.00572,"close":17.4}
{"ticker":"SFS","date":"2015-11-24","pret":-0.0109,"close":17.36}
{"ticker":"SFS","date":"2015-11-25","pret":0.00288,"close":17.59}
{"ticker":"SFS","date":"2015-11-26"}
{"ticker":"SFS","date":"2015-11-27","pret":0.01201,"close":17.93}
{"ticker":"SFS","date":"2015-11-30","pret":0.02137,"close":17.57}
{"ticker":"SFS","date":"2015-12-01","pret":-0.01797,"close":17.67}
{"ticker":"SFS","date":"2015-12-02","pret":-0.0017,"close":17.57}
{"ticker":"SFS","date":"2015-12-03","pret":-0.00114,"close":17.05}
{"ticker":"SFS","date":"2015-12-04","pret":-0.03469,"close":17.29}
{"ticker":"SFS","date":"2015-12-07","pret":0.01228,"close":17.3}
{"ticker":"SFS","date":"2015-12-08","pret":-0.01581,"close":17.32}
{"ticker":"SFS","date":"2015-12-09","pret":0.01813,"close":17.42}
{"ticker":"SFS","date":"2015-12-10","pret":0.0121,"close":17.84}
{"ticker":"SFS","date":"2015-12-11","pret":0.00457,"close":17.7}
{"ticker":"SFS","date":"2015-12-14","pret":0.01303,"close":17.85}
{"ticker":"SFS","date":"2015-12-15","pret":0.01119,"close":17.9}
{"ticker":"SFS","date":"2015-12-16","pret":0.00111,"close":18.09}
{"ticker":"SFS","date":"2015-12-17"}
{"ticker":"SFS","date":"2015-12-18","pret":-0.01174,"close":17.27}
{"ticker":"SFS","date":"2015-12-21","pret":-0.02679,"close":17.61}
{"ticker":"SFS","date":"2015-12-22","pret":0.01945,"close":17.84}
{"ticker":"SFS","date":"2015-12-23","pret":0.0163,"close":17.99}
{"ticker":"SFS","date":"2015-12-24","pret":-0.00112,"close":17.98}
{"ticker":"SFS","date":"2015-12-28","pret":-0.00056,"close":18.02}
{"ticker":"SFS","date":"2015-12-29","pret":0.01166,"close":18.03}
{"ticker":"SFS","date":"2015-12-30","pret":-0.00332,"close":18.09}
{"ticker":"SFS","date":"2015-12-31","pret":0,"close":18.21}
{"ticker":"SFS","date":"2016-01-04","pret":-0.01002,"close":18.06}
{"ticker":"SFS","date":"2016-01-05","pret":0.01112,"close":18.31}
{"ticker":"SFXE","date":"2015-01-02","pret":0.01328,"close":4.59}
{"ticker":"SFXE","date":"2015-01-05","pret":0,"close":4.46}
{"ticker":"SFXE","date":"2015-01-06","pret":-0.02222,"close":4.22}
{"ticker":"SFXE","date":"2015-01-07","pret":-0.05782,"close":4.18}
{"ticker":"SFXE","date":"2015-01-08","pret":0.00238,"close":4.21}
{"ticker":"SFXE","date":"2015-01-09","pret":-0.00238,"close":4.11}
{"ticker":"SFXE","date":"2015-01-12","pret":-0.02899,"close":4.13}
{"ticker":"SFXE","date":"2015-01-13","pret":0.02421,"close":3.99}
{"ticker":"SFXE","date":"2015-01-14","pret":-0.06167,"close":3.93}
{"ticker":"SFXE","date":"2015-01-15","pret":0.00508,"close":3.83}
{"ticker":"SFXE","date":"2015-01-16","pret":-0.03609,"close":3.84}
{"ticker":"SFXE","date":"2015-01-20","pret":0.01304,"close":3.8}
{"ticker":"SFXE","date":"2015-01-21","pret":-0.02094,"close":3.79}
{"ticker":"SFXE","date":"2015-01-22","pret":0.01053,"close":3.76}
{"ticker":"SFXE","date":"2015-01-23","pret":-0.02116,"close":3.4}
{"ticker":"SFXE","date":"2015-01-26","pret":-0.08071,"close":3.48}
{"ticker":"SFXE","date":"2015-01-27","pret":0,"close":3.56}
{"ticker":"SFXE","date":"2015-01-28","pret":0.03699,"close":3.6}
{"ticker":"SFXE","date":"2015-01-29","pret":0,"close":3.48}
{"ticker":"SFXE","date":"2015-01-30","pret":-0.03989,"close":3.29}
{"ticker":"SFXE","date":"2015-02-02","pret":-0.02056,"close":3.2}
{"ticker":"SFXE","date":"2015-02-03","pret":-0.03934,"close":3.36}
{"ticker":"SFXE","date":"2015-02-04","pret":0.03637,"close":3.37}
{"ticker":"SFXE","date":"2015-02-05","pret":0.00594,"close":3.46}
{"ticker":"SFXE","date":"2015-02-06","pret":0.02916,"close":3.49}
{"ticker":"SFXE","date":"2015-02-09","pret":0.00287,"close":3.46}
{"ticker":"SFXE","date":"2015-02-10","pret":-0.00575,"close":3.49}
{"ticker":"SFXE","date":"2015-02-11","pret":0,"close":3.43}
{"ticker":"SFXE","date":"2015-02-12","pret":-0.00578,"close":3.48}
{"ticker":"SFXE","date":"2015-02-13","pret":0.01439,"close":3.49}
{"ticker":"SFXE","date":"2015-02-17","pret":0,"close":3.49}
{"ticker":"SFXE","date":"2015-02-18","pret":-0.00861,"close":3.48}
{"ticker":"SFXE","date":"2015-02-19","pret":-0.00289,"close":3.53}
{"ticker":"SFXE","date":"2015-02-20","pret":0.02286,"close":3.53}
{"ticker":"SFXE","date":"2015-02-23","pret":-0.00567,"close":3.3}
{"ticker":"SFXE","date":"2015-02-24","pret":-0.0495,"close":3.7}
{"ticker":"SFXE","date":"2015-02-25","pret":0.28169,"close":4.79}
{"ticker":"SFXE","date":"2015-02-26","pret":0.06959,"close":4.76}
{"ticker":"SFXE","date":"2015-02-27","pret":0.00419,"close":4.76}
{"ticker":"SFXE","date":"2015-03-02","pret":-0.0084,"close":4.72}
{"ticker":"SFXE","date":"2015-03-03","pret":-0.00848,"close":4.72}
{"ticker":"SFXE","date":"2015-03-04","pret":-0.00426,"close":4.68}
{"ticker":"SFXE","date":"2015-03-05","pret":0.00426,"close":4.73}
{"ticker":"SFXE","date":"2015-03-06","pret":-0.00426,"close":4.68}
{"ticker":"SFXE","date":"2015-03-09","pret":-0.00428,"close":4.54}
{"ticker":"SFXE","date":"2015-03-10","pret":-0.02609,"close":4.56}
{"ticker":"SFXE","date":"2015-03-11","pret":0.00877,"close":4.56}
{"ticker":"SFXE","date":"2015-03-12","pret":0.00218,"close":4.68}
{"ticker":"SFXE","date":"2015-03-13","pret":-0.00875,"close":4.3}
{"ticker":"SFXE","date":"2015-03-16","pret":-0.06821,"close":4.18}
{"ticker":"SFXE","date":"2015-03-17","pret":-0.02622,"close":3.99}
{"ticker":"SFXE","date":"2015-03-18","pret":-0.0344,"close":4.08}
{"ticker":"SFXE","date":"2015-03-19","pret":0.00995,"close":4.16}
{"ticker":"SFXE","date":"2015-03-20","pret":0.03646,"close":4.3}
{"ticker":"SFXE","date":"2015-03-23","pret":0.02591,"close":4.4}
{"ticker":"SFXE","date":"2015-03-24","pret":0.02978,"close":4.42}
{"ticker":"SFXE","date":"2015-03-25","pret":-0.00453,"close":4.31}
{"ticker":"SFXE","date":"2015-03-26","pret":-0.00227,"close":4.32}
{"ticker":"SFXE","date":"2015-03-27","pret":-0.02299,"close":4.19}
{"ticker":"SFXE","date":"2015-03-30","pret":-0.02591,"close":4.2}
{"ticker":"SFXE","date":"2015-03-31","pret":-0.00239,"close":4.09}
{"ticker":"SFXE","date":"2015-04-01","pret":-0.01932,"close":4.04}
{"ticker":"SFXE","date":"2015-04-02","pret":-0.0098,"close":4.03}
{"ticker":"SFXE","date":"2015-04-06","pret":-0.00494,"close":4.12}
{"ticker":"SFXE","date":"2015-04-07","pret":0.02203,"close":4.09}
{"ticker":"SFXE","date":"2015-04-08","pret":-0.00242,"close":4.08}
{"ticker":"SFXE","date":"2015-04-09","pret":-0.01714,"close":4.04}
{"ticker":"SFXE","date":"2015-04-10","pret":-0.00247,"close":4.05}
{"ticker":"SFXE","date":"2015-04-13","pret":-0.00995,"close":4.14}
{"ticker":"SFXE","date":"2015-04-14","pret":0.03681,"close":4.45}
{"ticker":"SFXE","date":"2015-04-15","pret":0.07652,"close":4.5}
{"ticker":"SFXE","date":"2015-04-16","pret":0,"close":4.55}
{"ticker":"SFXE","date":"2015-04-17","pret":0.00223,"close":4.49}
{"ticker":"SFXE","date":"2015-04-20","pret":0.00887,"close":4.5}
{"ticker":"SFXE","date":"2015-04-21","pret":0.0022,"close":4.47}
{"ticker":"SFXE","date":"2015-04-22","pret":-0.01554,"close":4.49}
{"ticker":"SFXE","date":"2015-04-23","pret":-0.02262,"close":4.5}
{"ticker":"SFXE","date":"2015-04-24","pret":0.02931,"close":4.46}
{"ticker":"SFXE","date":"2015-04-27","pret":-0.00893,"close":4.42}
{"ticker":"SFXE","date":"2015-04-28","pret":-0.01127,"close":4.41}
{"ticker":"SFXE","date":"2015-04-29","pret":0,"close":4.4}
{"ticker":"SFXE","date":"2015-04-30","pret":-0.0114,"close":4.37}
{"ticker":"SFXE","date":"2015-05-01","pret":0.00458,"close":4.35}
{"ticker":"SFXE","date":"2015-05-04","pret":-0.00458,"close":4.3}
{"ticker":"SFXE","date":"2015-05-05","pret":-0.01619,"close":4.25}
{"ticker":"SFXE","date":"2015-05-06","pret":-0.00937,"close":4.18}
{"ticker":"SFXE","date":"2015-05-07","pret":-0.0214,"close":4}
{"ticker":"SFXE","date":"2015-05-08","pret":-0.03175,"close":4.05}
{"ticker":"SFXE","date":"2015-05-11","pret":0,"close":4.16}
{"ticker":"SFXE","date":"2015-05-12","pret":-0.00747,"close":4.43}
{"ticker":"SFXE","date":"2015-05-13","pret":0.11556,"close":4.59}
{"ticker":"SFXE","date":"2015-05-14","pret":0.01328,"close":4.52}
{"ticker":"SFXE","date":"2015-05-15","pret":-0.01328,"close":4.38}
{"ticker":"SFXE","date":"2015-05-18","pret":-0.02938,"close":4.3}
{"ticker":"SFXE","date":"2015-05-19","pret":-0.01619,"close":4.27}
{"ticker":"SFXE","date":"2015-05-20","pret":0.00233,"close":4.16}
{"ticker":"SFXE","date":"2015-05-21","pret":-0.03551,"close":4.12}
{"ticker":"SFXE","date":"2015-05-22","pret":-0.00726,"close":4.12}
{"ticker":"SFXE","date":"2015-05-26","pret":0.16518,"close":4.94}
{"ticker":"SFXE","date":"2015-05-27","pret":0.02037,"close":4.94}
{"ticker":"SFXE","date":"2015-05-28","pret":-0.0081,"close":4.84}
{"ticker":"SFXE","date":"2015-05-29","pret":-0.01022,"close":4.87}
{"ticker":"SFXE","date":"2015-06-01","pret":0.00818,"close":4.8}
{"ticker":"SFXE","date":"2015-06-02","pret":-0.02058,"close":4.89}
{"ticker":"SFXE","date":"2015-06-03","pret":0.0165,"close":4.89}
{"ticker":"SFXE","date":"2015-06-04","pret":-0.0041,"close":4.81}
{"ticker":"SFXE","date":"2015-06-05","pret":-0.01032,"close":4.86}
{"ticker":"SFXE","date":"2015-06-08","pret":0.01237,"close":4.85}
{"ticker":"SFXE","date":"2015-06-09","pret":-0.00617,"close":4.84}
{"ticker":"SFXE","date":"2015-06-10","pret":0.00206,"close":4.84}
{"ticker":"SFXE","date":"2015-06-11","pret":-0.00206,"close":4.86}
{"ticker":"SFXE","date":"2015-06-12","pret":-0.00413,"close":4.84}
{"ticker":"SFXE","date":"2015-06-15","pret":-0.00207,"close":4.82}
{"ticker":"SFXE","date":"2015-06-16","pret":0,"close":4.84}
{"ticker":"SFXE","date":"2015-06-17","pret":0.00826,"close":4.82}
{"ticker":"SFXE","date":"2015-06-18","pret":-0.01242,"close":4.43}
{"ticker":"SFXE","date":"2015-06-19","pret":-0.07347,"close":4.49}
{"ticker":"SFXE","date":"2015-06-22","pret":0.01115,"close":4.63}
{"ticker":"SFXE","date":"2015-06-23","pret":0.01976,"close":4.59}
{"ticker":"SFXE","date":"2015-06-24","pret":-0.00873,"close":4.58}
{"ticker":"SFXE","date":"2015-06-25","pret":0.00873,"close":4.57}
{"ticker":"SFXE","date":"2015-06-26","pret":-0.00873,"close":4.59}
{"ticker":"SFXE","date":"2015-06-29","pret":0.00656,"close":4.53}
{"ticker":"SFXE","date":"2015-06-30","pret":-0.01316,"close":4.49}
{"ticker":"SFXE","date":"2015-07-01","pret":-0.00664,"close":4.46}
{"ticker":"SFXE","date":"2015-07-02","pret":-0.01117,"close":4.26}
{"ticker":"SFXE","date":"2015-07-06","pret":-0.04364,"close":4.17}
{"ticker":"SFXE","date":"2015-07-07","pret":-0.01896,"close":4.14}
{"ticker":"SFXE","date":"2015-07-08","pret":-0.01932,"close":4.03}
{"ticker":"SFXE","date":"2015-07-09","pret":-0.00734,"close":3.98}
{"ticker":"SFXE","date":"2015-07-10","pret":-0.01735,"close":4.01}
{"ticker":"SFXE","date":"2015-07-13","pret":0.04162,"close":3.98}
{"ticker":"SFXE","date":"2015-07-14","pret":-0.05167,"close":3.83}
{"ticker":"SFXE","date":"2015-07-15","pret":-0.02817,"close":3.72}
{"ticker":"SFXE","date":"2015-07-16","pret":-0.02365,"close":3.73}
{"ticker":"SFXE","date":"2015-07-17","pret":-0.00266,"close":3.7}
{"ticker":"SFXE","date":"2015-07-20","pret":-0.01072,"close":3.69}
{"ticker":"SFXE","date":"2015-07-21","pret":-0.01357,"close":3.83}
{"ticker":"SFXE","date":"2015-07-22","pret":0.05837,"close":3.91}
{"ticker":"SFXE","date":"2015-07-23","pret":0.01026,"close":3.96}
{"ticker":"SFXE","date":"2015-07-24","pret":0.01015,"close":3.86}
{"ticker":"SFXE","date":"2015-07-27","pret":-0.05449,"close":3.32}
{"ticker":"SFXE","date":"2015-07-28","pret":-0.12783,"close":3.12}
{"ticker":"SFXE","date":"2015-07-29","pret":-0.06575,"close":3.13}
{"ticker":"SFXE","date":"2015-07-30","pret":0.03185,"close":3.1}
{"ticker":"SFXE","date":"2015-07-31","pret":-0.02219,"close":3.18}
{"ticker":"SFXE","date":"2015-08-03","pret":0.0159,"close":3.17}
{"ticker":"SFXE","date":"2015-08-04","pret":-0.00633,"close":3.13}
{"ticker":"SFXE","date":"2015-08-05","pret":-0.016,"close":3.05}
{"ticker":"SFXE","date":"2015-08-06","pret":-0.02614,"close":3.14}
{"ticker":"SFXE","date":"2015-08-07","pret":0.02614,"close":3.05}
{"ticker":"SFXE","date":"2015-08-10","pret":-0.02614,"close":2.36}
{"ticker":"SFXE","date":"2015-08-11","pret":-0.18897,"close":2.34}
{"ticker":"SFXE","date":"2015-08-12","pret":-0.11429,"close":2.09}
{"ticker":"SFXE","date":"2015-08-13","pret":-0.03653,"close":1.94}
{"ticker":"SFXE","date":"2015-08-14","pret":-0.11836,"close":1.39}
{"ticker":"SFXE","date":"2015-08-17","pret":-0.20885,"close":1.33}
{"ticker":"SFXE","date":"2015-08-18","pret":-0.25593,"close":1.15}
{"ticker":"SFXE","date":"2015-08-19","pret":-0.05129,"close":1.04}
{"ticker":"SFXE","date":"2015-08-20","pret":-0.10147,"close":0.79}
{"ticker":"SFXE","date":"2015-08-21","pret":-0.34427,"close":0.9}
{"ticker":"SFXE","date":"2015-08-24","pret":0.14036,"close":0.85}
{"ticker":"SFXE","date":"2015-08-25","pret":0.05782,"close":0.88}
{"ticker":"SFXE","date":"2015-08-26","pret":0.04396,"close":0.92}
{"ticker":"SFXE","date":"2015-08-27","pret":-0.03279,"close":0.95}
{"ticker":"SFXE","date":"2015-08-28","pret":0.04348,"close":0.94}
{"ticker":"SFXE","date":"2015-08-31","pret":0,"close":1.02}
{"ticker":"SFXE","date":"2015-09-01","pret":0.09143,"close":1.01}
{"ticker":"SFXE","date":"2015-09-02","pret":-0.13492,"close":0.67}
{"ticker":"SFXE","date":"2015-09-03","pret":-0.29512,"close":0.5}
{"ticker":"SFXE","date":"2015-09-04","pret":-0.17934,"close":0.46}
{"ticker":"SFXE","date":"2015-09-08","pret":-0.03637,"close":0.49}
{"ticker":"SFXE","date":"2015-09-09","pret":-0.07696,"close":0.48}
{"ticker":"SFXE","date":"2015-09-10","pret":0.03922,"close":0.45}
{"ticker":"SFXE","date":"2015-09-11","pret":-0.14458,"close":0.46}
{"ticker":"SFXE","date":"2015-09-14","pret":0.08516,"close":0.45}
{"ticker":"SFXE","date":"2015-09-15","pret":0.0202,"close":0.48}
{"ticker":"SFXE","date":"2015-09-16","pret":-0.06188,"close":0.47}
{"ticker":"SFXE","date":"2015-09-17","pret":0.04167,"close":0.62}
{"ticker":"SFXE","date":"2015-09-18","pret":0.34229,"close":0.44}
{"ticker":"SFXE","date":"2015-09-21","pret":-0.30228,"close":0.48}
{"ticker":"SFXE","date":"2015-09-22","pret":0.01942,"close":0.47}
{"ticker":"SFXE","date":"2015-09-23","pret":-0.08004,"close":0.47}
{"ticker":"SFXE","date":"2015-09-24","pret":-0.04256,"close":0.43}
{"ticker":"SFXE","date":"2015-09-25","pret":-0.04445,"close":0.45}
{"ticker":"SFXE","date":"2015-09-28","pret":-0.02299,"close":0.42}
{"ticker":"SFXE","date":"2015-09-29","pret":-0.02353,"close":0.45}
{"ticker":"SFXE","date":"2015-09-30","pret":0.09097,"close":0.51}
{"ticker":"SFXE","date":"2015-10-01","pret":0.14165,"close":0.53}
{"ticker":"SFXE","date":"2015-10-02","pret":0.01869,"close":0.63}
{"ticker":"SFXE","date":"2015-10-05","pret":0.1854,"close":0.92}
{"ticker":"SFXE","date":"2015-10-06","pret":0.37949,"close":0.85}
{"ticker":"SFXE","date":"2015-10-07","pret":-0.08797,"close":0.82}
{"ticker":"SFXE","date":"2015-10-08","pret":-0.04707,"close":0.85}
{"ticker":"SFXE","date":"2015-10-09"}
{"ticker":"SFXE","date":"2015-10-12","pret":0.16613,"close":0.94}
{"ticker":"SFXE","date":"2015-10-13","pret":-0.01026,"close":0.88}
{"ticker":"SFXE","date":"2015-10-14","pret":-0.04211,"close":0.9}
{"ticker":"SFXE","date":"2015-10-15","pret":-0.03279,"close":1.04}
{"ticker":"SFXE","date":"2015-10-16","pret":0.51747,"close":1.17}
{"ticker":"SFXE","date":"2015-10-19","pret":-0.2466,"close":1.1}
{"ticker":"SFXE","date":"2015-10-20","pret":-0.03449,"close":1.05}
{"ticker":"SFXE","date":"2015-10-21","pret":-0.11123,"close":0.9}
{"ticker":"SFXE","date":"2015-10-22","pret":0.12862,"close":1}
{"ticker":"SFXE","date":"2015-10-23","pret":-0.12862,"close":0.94}
{"ticker":"SFXE","date":"2015-10-26","pret":-0.09237,"close":0.91}
{"ticker":"SFXE","date":"2015-10-27","pret":-0.04396,"close":0.89}
{"ticker":"SFXE","date":"2015-10-28","pret":-0.02273,"close":0.92}
{"ticker":"SFXE","date":"2015-10-29","pret":0.0339,"close":0.94}
{"ticker":"SFXE","date":"2015-10-30","pret":0.02198,"close":0.93}
{"ticker":"SFXE","date":"2015-11-02","pret":0.02151,"close":0.99}
{"ticker":"SFXE","date":"2015-11-03","pret":0.06188,"close":1.05}
{"ticker":"SFXE","date":"2015-11-04","pret":0.0198,"close":1.15}
{"ticker":"SFXE","date":"2015-11-05","pret":0.07551,"close":0.95}
{"ticker":"SFXE","date":"2015-11-06","pret":-0.09531,"close":0.94}
{"ticker":"SFXE","date":"2015-11-09","pret":-0.10536,"close":0.86}
{"ticker":"SFXE","date":"2015-11-10","pret":-0.01117,"close":0.7}
{"ticker":"SFXE","date":"2015-11-11","pret":-0.24014,"close":0.64}
{"ticker":"SFXE","date":"2015-11-12","pret":-0.15415,"close":0.58}
{"ticker":"SFXE","date":"2015-11-13","pret":-0.0339,"close":0.51}
{"ticker":"SFXE","date":"2015-11-16","pret":-0.12862,"close":0.53}
{"ticker":"SFXE","date":"2015-11-17","pret":0.07551,"close":0.44}
{"ticker":"SFXE","date":"2015-11-18","pret":-0.20067,"close":0.41}
{"ticker":"SFXE","date":"2015-11-19","pret":-0.09309,"close":0.24}
{"ticker":"SFXE","date":"2015-11-20","pret":-0.45548,"close":0.24}
{"ticker":"SFXE","date":"2015-11-23","pret":0.1092,"close":0.3}
{"ticker":"SFXE","date":"2015-11-24","pret":0.0339,"close":0.3}
{"ticker":"SFXE","date":"2015-11-25","pret":0.03279,"close":0.3}
{"ticker":"SFXE","date":"2015-11-26"}
{"ticker":"SFXE","date":"2015-11-27","pret":0,"close":0.3}
{"ticker":"SFXE","date":"2015-11-30","pret":0,"close":0.28}
{"ticker":"SFXE","date":"2015-12-01","pret":-0.13815,"close":0.24}
{"ticker":"SFXE","date":"2015-12-02","pret":-0.11778,"close":0.23}
{"ticker":"SFXE","date":"2015-12-03","pret":-0.04256,"close":0.22}
{"ticker":"SFXE","date":"2015-12-04","pret":0,"close":0.24}
{"ticker":"SFXE","date":"2015-12-07","pret":0.08338,"close":0.3}
{"ticker":"SFXE","date":"2015-12-08","pret":0.21511,"close":0.41}
{"ticker":"SFXE","date":"2015-12-09","pret":0.3502,"close":0.39}
{"ticker":"SFXE","date":"2015-12-10","pret":-0.12063,"close":0.33}
{"ticker":"SFXE","date":"2015-12-11","pret":-0.29627,"close":0.28}
{"ticker":"SFXE","date":"2015-12-14","pret":-0.03509,"close":0.26}
{"ticker":"SFXE","date":"2015-12-15","pret":-0.11333,"close":0.32}
{"ticker":"SFXE","date":"2015-12-16","pret":0.24686,"close":0.36}
{"ticker":"SFXE","date":"2015-12-17"}
{"ticker":"SFXE","date":"2015-12-18","pret":0.03077,"close":0.3}
{"ticker":"SFXE","date":"2015-12-21","pret":0,"close":0.3}
{"ticker":"SFXE","date":"2015-12-22","pret":-0.09531,"close":0.28}
{"ticker":"SFXE","date":"2015-12-23","pret":-0.06899,"close":0.28}
{"ticker":"SFXE","date":"2015-12-24","pret":0.06899,"close":0.3}
{"ticker":"SFXE","date":"2015-12-28","pret":-0.0339,"close":0.23}
{"ticker":"SFXE","date":"2015-12-29","pret":-0.14842,"close":0.2}
{"ticker":"SFXE","date":"2015-12-30","pret":-0.22314,"close":0.19}
{"ticker":"SFXE","date":"2015-12-31","pret":0,"close":0.19}
{"ticker":"SFXE","date":"2016-01-04","pret":0,"close":0.24}
{"ticker":"SFXE","date":"2016-01-05","pret":0.26236,"close":0.25}
{"ticker":"SGBK","date":"2015-01-02","pret":-0.00168,"close":29.18}
{"ticker":"SGBK","date":"2015-01-05","pret":-0.01768,"close":28.99}
{"ticker":"SGBK","date":"2015-01-06","pret":-0.01416,"close":28.96}
{"ticker":"SGBK","date":"2015-01-07","pret":0.00451,"close":28.87}
{"ticker":"SGBK","date":"2015-01-08","pret":0.00242,"close":28.95}
{"ticker":"SGBK","date":"2015-01-09","pret":0.00173,"close":28.68}
{"ticker":"SGBK","date":"2015-01-12","pret":-0.00311,"close":28.33}
{"ticker":"SGBK","date":"2015-01-13","pret":-0.01323,"close":28.22}
{"ticker":"SGBK","date":"2015-01-14","pret":0.0035,"close":28.25}
{"ticker":"SGBK","date":"2015-01-15","pret":-0.01336,"close":27.75}
{"ticker":"SGBK","date":"2015-01-16","pret":-0.01966,"close":28.35}
{"ticker":"SGBK","date":"2015-01-20","pret":0.01753,"close":28.19}
{"ticker":"SGBK","date":"2015-01-21","pret":0.00319,"close":28.13}
{"ticker":"SGBK","date":"2015-01-22","pret":0.00353,"close":28.68}
{"ticker":"SGBK","date":"2015-01-23","pret":0.01052,"close":28.77}
{"ticker":"SGBK","date":"2015-01-26","pret":0.00799,"close":28.34}
{"ticker":"SGBK","date":"2015-01-27","pret":-0.02416,"close":28.8}
{"ticker":"SGBK","date":"2015-01-28","pret":0.01861,"close":27.83}
{"ticker":"SGBK","date":"2015-01-29","pret":-0.03648,"close":28.03}
{"ticker":"SGBK","date":"2015-01-30","pret":0.0018,"close":27.79}
{"ticker":"SGBK","date":"2015-02-02","pret":-0.00252,"close":27.89}
{"ticker":"SGBK","date":"2015-02-03","pret":0.00719,"close":28.25}
{"ticker":"SGBK","date":"2015-02-04","pret":0.00608,"close":27.95}
{"ticker":"SGBK","date":"2015-02-05","pret":0.00142,"close":28.16}
{"ticker":"SGBK","date":"2015-02-06","pret":0.00426,"close":28.21}
{"ticker":"SGBK","date":"2015-02-09","pret":-0.00142,"close":28.12}
{"ticker":"SGBK","date":"2015-02-10","pret":-0.00676,"close":27.94}
{"ticker":"SGBK","date":"2015-02-11","pret":0.00463,"close":27.9}
{"ticker":"SGBK","date":"2015-02-12","pret":0.00107,"close":28}
{"ticker":"SGBK","date":"2015-02-13","pret":-0.00213,"close":28.1}
{"ticker":"SGBK","date":"2015-02-17","pret":0.00284,"close":28.16}
{"ticker":"SGBK","date":"2015-02-18","pret":0,"close":28.37}
{"ticker":"SGBK","date":"2015-02-19","pret":-0.00071,"close":28.2}
{"ticker":"SGBK","date":"2015-02-20","pret":-0.00249,"close":28.33}
{"ticker":"SGBK","date":"2015-02-23","pret":0.00921,"close":28.11}
{"ticker":"SGBK","date":"2015-02-24","pret":-0.00886,"close":28.11}
{"ticker":"SGBK","date":"2015-02-25","pret":0.00391,"close":28.89}
{"ticker":"SGBK","date":"2015-02-26","pret":0.02209,"close":29.33}
{"ticker":"SGBK","date":"2015-02-27","pret":0.00381,"close":29.09}
{"ticker":"SGBK","date":"2015-03-02","pret":0.00928,"close":28.62}
{"ticker":"SGBK","date":"2015-03-03","pret":-0.02425,"close":28.99}
{"ticker":"SGBK","date":"2015-03-04","pret":0.00838,"close":28.57}
{"ticker":"SGBK","date":"2015-03-05","pret":-0.00558,"close":28.52}
{"ticker":"SGBK","date":"2015-03-06","pret":-0.01479,"close":28.2}
{"ticker":"SGBK","date":"2015-03-09","pret":0.00672,"close":28.5}
{"ticker":"SGBK","date":"2015-03-10","pret":0.00282,"close":28.9}
{"ticker":"SGBK","date":"2015-03-11","pret":0.01638,"close":29.06}
{"ticker":"SGBK","date":"2015-03-12","pret":0.01408,"close":29.5}
{"ticker":"SGBK","date":"2015-03-13","pret":0.00747,"close":29.4}
{"ticker":"SGBK","date":"2015-03-16","pret":0.00372,"close":29.79}
{"ticker":"SGBK","date":"2015-03-17","pret":0.00639,"close":29.75}
{"ticker":"SGBK","date":"2015-03-18","pret":-0.00101,"close":29.88}
{"ticker":"SGBK","date":"2015-03-19","pret":0.00067,"close":29.79}
{"ticker":"SGBK","date":"2015-03-20","pret":-0.00034,"close":30.64}
{"ticker":"SGBK","date":"2015-03-23","pret":0.02352,"close":30.58}
{"ticker":"SGBK","date":"2015-03-24","pret":0.00913,"close":30.38}
{"ticker":"SGBK","date":"2015-03-25","pret":-0.01504,"close":29.75}
{"ticker":"SGBK","date":"2015-03-26","pret":-0.01996,"close":30.37}
{"ticker":"SGBK","date":"2015-03-27","pret":0.01831,"close":30.23}
{"ticker":"SGBK","date":"2015-03-30","pret":-0.00397,"close":30.44}
{"ticker":"SGBK","date":"2015-03-31","pret":0.00463,"close":30.19}
{"ticker":"SGBK","date":"2015-04-01","pret":-0.01161,"close":30.47}
{"ticker":"SGBK","date":"2015-04-02","pret":0.01227,"close":30.25}
{"ticker":"SGBK","date":"2015-04-06","pret":-0.0033,"close":29.94}
{"ticker":"SGBK","date":"2015-04-07","pret":-0.0053,"close":30.06}
{"ticker":"SGBK","date":"2015-04-08","pret":-0.003,"close":30.04}
{"ticker":"SGBK","date":"2015-04-09","pret":0.00033,"close":29.92}
{"ticker":"SGBK","date":"2015-04-10","pret":-0.00033,"close":29.94}
{"ticker":"SGBK","date":"2015-04-13","pret":-0.00434,"close":29.99}
{"ticker":"SGBK","date":"2015-04-14","pret":0.00434,"close":29.91}
{"ticker":"SGBK","date":"2015-04-15","pret":0,"close":29.98}
{"ticker":"SGBK","date":"2015-04-16","pret":-0.00401,"close":30.14}
{"ticker":"SGBK","date":"2015-04-17","pret":0.001,"close":29.9}
{"ticker":"SGBK","date":"2015-04-20","pret":-0.00033,"close":30.06}
{"ticker":"SGBK","date":"2015-04-21","pret":0.00301,"close":29.39}
{"ticker":"SGBK","date":"2015-04-22","pret":-0.02875,"close":29.48}
{"ticker":"SGBK","date":"2015-04-23","pret":0.00513,"close":29.28}
{"ticker":"SGBK","date":"2015-04-24","pret":-0.00961,"close":29.09}
{"ticker":"SGBK","date":"2015-04-27","pret":0.00413,"close":28.97}
{"ticker":"SGBK","date":"2015-04-28","pret":0.00582,"close":29.75}
{"ticker":"SGBK","date":"2015-04-29","pret":0.0068,"close":29.72}
{"ticker":"SGBK","date":"2015-04-30","pret":-0.00068,"close":28.64}
{"ticker":"SGBK","date":"2015-05-01","pret":-0.02334,"close":28.7}
{"ticker":"SGBK","date":"2015-05-04","pret":-0.00767,"close":28.61}
{"ticker":"SGBK","date":"2015-05-05","pret":-0.00386,"close":28.54}
{"ticker":"SGBK","date":"2015-05-06","pret":-0.00564,"close":28.6}
{"ticker":"SGBK","date":"2015-05-07","pret":0.00176,"close":28.77}
{"ticker":"SGBK","date":"2015-05-08","pret":0.01921,"close":28.57}
{"ticker":"SGBK","date":"2015-05-11","pret":-0.01393,"close":28.6}
{"ticker":"SGBK","date":"2015-05-12","pret":-0.00528,"close":28.65}
{"ticker":"SGBK","date":"2015-05-13","pret":0.01886,"close":28.88}
{"ticker":"SGBK","date":"2015-05-14","pret":0.00345,"close":28.97}
{"ticker":"SGBK","date":"2015-05-15","pret":0,"close":29.07}
{"ticker":"SGBK","date":"2015-05-18","pret":0.00653,"close":29.42}
{"ticker":"SGBK","date":"2015-05-19","pret":0.00376,"close":29.31}
{"ticker":"SGBK","date":"2015-05-20","pret":-0.00719,"close":29.91}
{"ticker":"SGBK","date":"2015-05-21","pret":0.02947,"close":30.13}
{"ticker":"SGBK","date":"2015-05-22","pret":0.00632,"close":30.24}
{"ticker":"SGBK","date":"2015-05-26","pret":0.00331,"close":30.21}
{"ticker":"SGBK","date":"2015-05-27","pret":-0.00066,"close":30.17}
{"ticker":"SGBK","date":"2015-05-28","pret":-0.00398,"close":30.14}
{"ticker":"SGBK","date":"2015-05-29","pret":0.00265,"close":30.04}
{"ticker":"SGBK","date":"2015-06-01","pret":-0.00498,"close":29.97}
{"ticker":"SGBK","date":"2015-06-02","pret":-0.00267,"close":30.01}
{"ticker":"SGBK","date":"2015-06-03","pret":0.00133,"close":30.06}
{"ticker":"SGBK","date":"2015-06-04","pret":-0.00267,"close":29.78}
{"ticker":"SGBK","date":"2015-06-05","pret":-0.00503,"close":29.88}
{"ticker":"SGBK","date":"2015-06-08","pret":-0.00067,"close":29.58}
{"ticker":"SGBK","date":"2015-06-09","pret":-0.00168,"close":29.79}
{"ticker":"SGBK","date":"2015-06-10","pret":0.00905,"close":30}
{"ticker":"SGBK","date":"2015-06-11","pret":0.001,"close":29.88}
{"ticker":"SGBK","date":"2015-06-12","pret":-0.00971,"close":29.53}
{"ticker":"SGBK","date":"2015-06-15","pret":-0.00709,"close":29.46}
{"ticker":"SGBK","date":"2015-06-16","pret":-0.00374,"close":29.98}
{"ticker":"SGBK","date":"2015-06-17","pret":0.0162,"close":29.58}
{"ticker":"SGBK","date":"2015-06-18","pret":-0.00773,"close":29.54}
{"ticker":"SGBK","date":"2015-06-19","pret":-0.00473,"close":29.3}
{"ticker":"SGBK","date":"2015-06-22","pret":-0.00817,"close":29.94}
{"ticker":"SGBK","date":"2015-06-23","pret":0.01862,"close":30.25}
{"ticker":"SGBK","date":"2015-06-24","pret":0.00968,"close":30.32}
{"ticker":"SGBK","date":"2015-06-25","pret":0.00662,"close":30.35}
{"ticker":"SGBK","date":"2015-06-26","pret":0.00099,"close":29.87}
{"ticker":"SGBK","date":"2015-06-29","pret":-0.01394,"close":29.44}
{"ticker":"SGBK","date":"2015-06-30","pret":-0.00839,"close":29.67}
{"ticker":"SGBK","date":"2015-07-01","pret":0.00135,"close":29.52}
{"ticker":"SGBK","date":"2015-07-02","pret":-0.00304,"close":29.09}
{"ticker":"SGBK","date":"2015-07-06","pret":-0.02013,"close":29.41}
{"ticker":"SGBK","date":"2015-07-07","pret":0.00653,"close":29.23}
{"ticker":"SGBK","date":"2015-07-08","pret":-0.00549,"close":29.14}
{"ticker":"SGBK","date":"2015-07-09","pret":0.01062,"close":29.32}
{"ticker":"SGBK","date":"2015-07-10","pret":0.0051,"close":29.98}
{"ticker":"SGBK","date":"2015-07-13","pret":0.01112,"close":29.95}
{"ticker":"SGBK","date":"2015-07-14","pret":0.00301,"close":29.98}
{"ticker":"SGBK","date":"2015-07-15","pret":0.00167,"close":30.08}
{"ticker":"SGBK","date":"2015-07-16","pret":0.00499,"close":30.29}
{"ticker":"SGBK","date":"2015-07-17","pret":0.00892,"close":30.4}
{"ticker":"SGBK","date":"2015-07-20","pret":0,"close":30.28}
{"ticker":"SGBK","date":"2015-07-21","pret":0.00328,"close":30.81}
{"ticker":"SGBK","date":"2015-07-22","pret":0.00914,"close":30.99}
{"ticker":"SGBK","date":"2015-07-23","pret":0.00712,"close":30.21}
{"ticker":"SGBK","date":"2015-07-24","pret":-0.0235,"close":30.05}
{"ticker":"SGBK","date":"2015-07-27","pret":-0.01062,"close":29.82}
{"ticker":"SGBK","date":"2015-07-28","pret":-0.00468,"close":30.11}
{"ticker":"SGBK","date":"2015-07-29","pret":0.00968,"close":30}
{"ticker":"SGBK","date":"2015-07-30","pret":-0.00366,"close":30.65}
{"ticker":"SGBK","date":"2015-07-31","pret":0.02502,"close":30.77}
{"ticker":"SGBK","date":"2015-08-03","pret":0.0026,"close":30.54}
{"ticker":"SGBK","date":"2015-08-04","pret":-0.0124,"close":30.69}
{"ticker":"SGBK","date":"2015-08-05","pret":0.01045,"close":30.73}
{"ticker":"SGBK","date":"2015-08-06","pret":-0.00488,"close":30.68}
{"ticker":"SGBK","date":"2015-08-07","pret":0.00228,"close":30.86}
{"ticker":"SGBK","date":"2015-08-10","pret":0.00811,"close":30.82}
{"ticker":"SGBK","date":"2015-08-11","pret":-0.00648,"close":30.86}
{"ticker":"SGBK","date":"2015-08-12","pret":0,"close":30.76}
{"ticker":"SGBK","date":"2015-08-13","pret":0,"close":30.76}
{"ticker":"SGBK","date":"2015-08-14","pret":0,"close":31}
{"ticker":"SGBK","date":"2015-08-17","pret":0.0081,"close":31.41}
{"ticker":"SGBK","date":"2015-08-18","pret":0.01155,"close":31.01}
{"ticker":"SGBK","date":"2015-08-19","pret":-0.01155,"close":30.77}
{"ticker":"SGBK","date":"2015-08-20","pret":-0.0081,"close":30.75}
{"ticker":"SGBK","date":"2015-08-21","pret":-0.00163,"close":30.75}
{"ticker":"SGBK","date":"2015-08-24","pret":-0.01246,"close":29.96}
{"ticker":"SGBK","date":"2015-08-25","pret":0.00592,"close":30.38}
{"ticker":"SGBK","date":"2015-08-26","pret":0,"close":31.01}
{"ticker":"SGBK","date":"2015-08-27","pret":0.01916,"close":30.88}
{"ticker":"SGBK","date":"2015-08-28","pret":-0.011,"close":30.8}
{"ticker":"SGBK","date":"2015-08-31","pret":0,"close":31.18}
{"ticker":"SGBK","date":"2015-09-01","pret":0,"close":30.76}
{"ticker":"SGBK","date":"2015-09-02","pret":0.00842,"close":31.2}
{"ticker":"SGBK","date":"2015-09-03","pret":0.0029,"close":30.75}
{"ticker":"SGBK","date":"2015-09-04","pret":-0.01132,"close":30.82}
{"ticker":"SGBK","date":"2015-09-08","pret":0.0081,"close":31.25}
{"ticker":"SGBK","date":"2015-09-09","pret":0.01282,"close":30.75}
{"ticker":"SGBK","date":"2015-09-10","pret":-0.02027,"close":30.79}
{"ticker":"SGBK","date":"2015-09-11","pret":-0.00587,"close":30.92}
{"ticker":"SGBK","date":"2015-09-14","pret":0.00976,"close":31.1}
{"ticker":"SGBK","date":"2015-09-15","pret":0.00517,"close":31.29}
{"ticker":"SGBK","date":"2015-09-16","pret":0.00354,"close":31.28}
{"ticker":"SGBK","date":"2015-09-17","pret":0.0032,"close":30.83}
{"ticker":"SGBK","date":"2015-09-18","pret":-0.0256,"close":31.65}
{"ticker":"SGBK","date":"2015-09-21","pret":0.03134,"close":31.87}
{"ticker":"SGBK","date":"2015-09-22","pret":0.00476,"close":31.75}
{"ticker":"SGBK","date":"2015-09-23","pret":0.0082,"close":31.97}
{"ticker":"SGBK","date":"2015-09-24","pret":-0.00189,"close":32.13}
{"ticker":"SGBK","date":"2015-09-25","pret":0.01561,"close":31.83}
{"ticker":"SGBK","date":"2015-09-28","pret":-0.01152,"close":32.05}
{"ticker":"SGBK","date":"2015-09-29","pret":0.00562,"close":31.78}
{"ticker":"SGBK","date":"2015-09-30","pret":-0.00374,"close":31.81}
{"ticker":"SGBK","date":"2015-10-01","pret":-0.00282,"close":31.81}
{"ticker":"SGBK","date":"2015-10-02","pret":-0.00629,"close":31.08}
{"ticker":"SGBK","date":"2015-10-05","pret":-0.00728,"close":31.8}
{"ticker":"SGBK","date":"2015-10-06","pret":0.01326,"close":31.34}
{"ticker":"SGBK","date":"2015-10-07","pret":-0.02284,"close":31.95}
{"ticker":"SGBK","date":"2015-10-08","pret":0.02284,"close":31.89}
{"ticker":"SGBK","date":"2015-10-09","pret":0.00376,"close":31.59}
{"ticker":"SGBK","date":"2015-10-12","pret":-0.01068,"close":31.95}
{"ticker":"SGBK","date":"2015-10-13","pret":0.00974,"close":31.88}
{"ticker":"SGBK","date":"2015-10-14","pret":-0.0047,"close":31.2}
{"ticker":"SGBK","date":"2015-10-15","pret":-0.02128,"close":31.74}
{"ticker":"SGBK","date":"2015-10-16","pret":0.02002,"close":31.92}
{"ticker":"SGBK","date":"2015-10-19","pret":0.00502,"close":31.78}
{"ticker":"SGBK","date":"2015-10-20","pret":0.00156,"close":31.5}
{"ticker":"SGBK","date":"2015-10-21","pret":-0.0218,"close":31.21}
{"ticker":"SGBK","date":"2015-10-22","pret":0.00351,"close":31.5}
{"ticker":"SGBK","date":"2015-10-23","pret":0.01391,"close":31.5}
{"ticker":"SGBK","date":"2015-10-26","pret":-0.00598,"close":31.92}
{"ticker":"SGBK","date":"2015-10-27","pret":0.00189,"close":31.81}
{"ticker":"SGBK","date":"2015-10-28","pret":0.00472,"close":32.39}
{"ticker":"SGBK","date":"2015-10-29","pret":0.01154,"close":31.95}
{"ticker":"SGBK","date":"2015-10-30","pret":-0.00747,"close":31.21}
{"ticker":"SGBK","date":"2015-11-02","pret":-0.01384,"close":31.99}
{"ticker":"SGBK","date":"2015-11-03","pret":0.0151,"close":31.98}
{"ticker":"SGBK","date":"2015-11-04","pret":-0.00187,"close":31.99}
{"ticker":"SGBK","date":"2015-11-05","pret":-0.00376,"close":32.24}
{"ticker":"SGBK","date":"2015-11-06","pret":0.01896,"close":33.19}
{"ticker":"SGBK","date":"2015-11-09","pret":0.02223,"close":33.07}
{"ticker":"SGBK","date":"2015-11-10","pret":-0.01365,"close":33.44}
{"ticker":"SGBK","date":"2015-11-11","pret":0.01965,"close":33.27}
{"ticker":"SGBK","date":"2015-11-12","pret":-0.01174,"close":33.18}
{"ticker":"SGBK","date":"2015-11-13","pret":0.00484,"close":32.9}
{"ticker":"SGBK","date":"2015-11-16","pret":-0.01703,"close":32.99}
{"ticker":"SGBK","date":"2015-11-17","pret":0.02513,"close":33.27}
{"ticker":"SGBK","date":"2015-11-18","pret":-0.0009,"close":32.85}
{"ticker":"SGBK","date":"2015-11-19","pret":-0.02056,"close":32.68}
{"ticker":"SGBK","date":"2015-11-20","pret":0.00822,"close":33.23}
{"ticker":"SGBK","date":"2015-11-23","pret":0.00785,"close":33.5}
{"ticker":"SGBK","date":"2015-11-24","pret":0.00928,"close":33.44}
{"ticker":"SGBK","date":"2015-11-25","pret":-0.00898,"close":33.39}
{"ticker":"SGBK","date":"2015-11-26"}
{"ticker":"SGBK","date":"2015-11-27","pret":0.00838,"close":33.62}
{"ticker":"SGBK","date":"2015-11-30","pret":0.00268,"close":33.82}
{"ticker":"SGBK","date":"2015-12-01","pret":0.01064,"close":33.67}
{"ticker":"SGBK","date":"2015-12-02","pret":-0.01005,"close":33.63}
{"ticker":"SGBK","date":"2015-12-03","pret":-0.00149,"close":33.22}
{"ticker":"SGBK","date":"2015-12-04","pret":-0.00927,"close":33.64}
{"ticker":"SGBK","date":"2015-12-07","pret":0.01016,"close":33.61}
{"ticker":"SGBK","date":"2015-12-08","pret":-0.00746,"close":33.37}
{"ticker":"SGBK","date":"2015-12-09","pret":-0.0015,"close":33.01}
{"ticker":"SGBK","date":"2015-12-10","pret":-0.01298,"close":32.56}
{"ticker":"SGBK","date":"2015-12-11","pret":-0.01809,"close":32}
{"ticker":"SGBK","date":"2015-12-14","pret":-0.00527,"close":32.46}
{"ticker":"SGBK","date":"2015-12-15","pret":0.01666,"close":32.6}
{"ticker":"SGBK","date":"2015-12-16","pret":0,"close":32.99}
{"ticker":"SGBK","date":"2015-12-17"}
{"ticker":"SGBK","date":"2015-12-18","pret":-0.01604,"close":32.49}
{"ticker":"SGBK","date":"2015-12-21","pret":0.01665,"close":32.47}
{"ticker":"SGBK","date":"2015-12-22","pret":-0.00368,"close":32.3}
{"ticker":"SGBK","date":"2015-12-23","pret":-0.00863,"close":32.21}
{"ticker":"SGBK","date":"2015-12-24","pret":-0.00496,"close":32.23}
{"ticker":"SGBK","date":"2015-12-28","pret":0.00217,"close":32.42}
{"ticker":"SGBK","date":"2015-12-29","pret":0.0108,"close":33.28}
{"ticker":"SGBK","date":"2015-12-30","pret":0.02307,"close":33.15}
{"ticker":"SGBK","date":"2015-12-31","pret":-0.00542,"close":32.86}
{"ticker":"SGBK","date":"2016-01-04","pret":-0.02196,"close":32.17}
{"ticker":"SGBK","date":"2016-01-05","pret":-0.00464,"close":32.51}
{"ticker":"SGC","date":"2015-01-02","pret":0.00542,"close":14.94}
{"ticker":"SGC","date":"2015-01-05","pret":0.01209,"close":16.2}
{"ticker":"SGC","date":"2015-01-06","pret":0.09422,"close":17.08}
{"ticker":"SGC","date":"2015-01-07","pret":0.03814,"close":16.9}
{"ticker":"SGC","date":"2015-01-08","pret":0,"close":18.47}
{"ticker":"SGC","date":"2015-01-09","pret":0.08085,"close":18.5}
{"ticker":"SGC","date":"2015-01-12","pret":0.01073,"close":17.48}
{"ticker":"SGC","date":"2015-01-13","pret":-0.08111,"close":18.25}
{"ticker":"SGC","date":"2015-01-14","pret":0.02965,"close":18.14}
{"ticker":"SGC","date":"2015-01-15","pret":0.01006,"close":18.1}
{"ticker":"SGC","date":"2015-01-16","pret":0.00665,"close":18.48}
{"ticker":"SGC","date":"2015-01-20","pret":0.03582,"close":18.38}
{"ticker":"SGC","date":"2015-01-21","pret":0.00532,"close":18.84}
{"ticker":"SGC","date":"2015-01-22","pret":-0.00425,"close":18.88}
{"ticker":"SGC","date":"2015-01-23","pret":0.00848,"close":19.06}
{"ticker":"SGC","date":"2015-01-26","pret":0.00579,"close":19.05}
{"ticker":"SGC","date":"2015-01-27","pret":-0.00526,"close":18.66}
{"ticker":"SGC","date":"2015-01-28","pret":0.00158,"close":18.75}
{"ticker":"SGC","date":"2015-01-29","pret":-0.01969,"close":18.7}
{"ticker":"SGC","date":"2015-01-30","pret":0.01546,"close":18.98}
{"ticker":"SGC","date":"2015-02-02","pret":0.01471,"close":18.24}
{"ticker":"SGC","date":"2015-02-03","pret":-0.0497,"close":18.5}
{"ticker":"SGC","date":"2015-02-04","pret":0.03553,"close":18.5}
{"ticker":"SGC","date":"2015-02-05","pret":0.0079,"close":18.59}
{"ticker":"SGC","date":"2015-02-06","pret":-0.02497,"close":18.66}
{"ticker":"SGC","date":"2015-02-09","pret":-0.00864,"close":18.78}
{"ticker":"SGC","date":"2015-02-10","pret":0.02993,"close":18.58}
{"ticker":"SGC","date":"2015-02-11","pret":-0.02398,"close":18.53}
{"ticker":"SGC","date":"2015-02-12","pret":0.0102,"close":18.54}
{"ticker":"SGC","date":"2015-02-13","pret":-0.02213,"close":18.34}
{"ticker":"SGC","date":"2015-02-17","pret":-0.01263,"close":18.37}
{"ticker":"SGC","date":"2015-02-18","pret":0.01645,"close":18.33}
{"ticker":"SGC","date":"2015-02-19","pret":-0.03261,"close":18.65}
{"ticker":"SGC","date":"2015-02-20","pret":0.02497,"close":18.27}
{"ticker":"SGC","date":"2015-02-23","pret":0.0011,"close":18.44}
{"ticker":"SGC","date":"2015-02-24","pret":-0.01045,"close":17.6}
{"ticker":"SGC","date":"2015-02-25","pret":-0.03203,"close":18.04}
{"ticker":"SGC","date":"2015-02-26","pret":0.06575,"close":18.35}
{"ticker":"SGC","date":"2015-02-27","pret":-0.04596,"close":18.35}
{"ticker":"SGC","date":"2015-03-02","pret":0.03791,"close":18.31}
{"ticker":"SGC","date":"2015-03-03","pret":-0.0027,"close":18.33}
{"ticker":"SGC","date":"2015-03-04","pret":-0.018,"close":18.55}
{"ticker":"SGC","date":"2015-03-05","pret":0.00986,"close":18.4}
{"ticker":"SGC","date":"2015-03-06","pret":0.0103,"close":18.54}
{"ticker":"SGC","date":"2015-03-09","pret":0.00269,"close":18.45}
{"ticker":"SGC","date":"2015-03-10","pret":-0.02616,"close":18.16}
{"ticker":"SGC","date":"2015-03-11","pret":0.02185,"close":18.2}
{"ticker":"SGC","date":"2015-03-12","pret":-0.02794,"close":18.33}
{"ticker":"SGC","date":"2015-03-13","pret":0.0116,"close":18.36}
{"ticker":"SGC","date":"2015-03-16","pret":-0.00275,"close":18.3}
{"ticker":"SGC","date":"2015-03-17","pret":0.00055,"close":18.35}
{"ticker":"SGC","date":"2015-03-18","pret":0.00822,"close":18.38}
{"ticker":"SGC","date":"2015-03-19","pret":0.00381,"close":18.35}
{"ticker":"SGC","date":"2015-03-20","pret":-0.00218,"close":20.17}
{"ticker":"SGC","date":"2015-03-23","pret":0.09407,"close":20.19}
{"ticker":"SGC","date":"2015-03-24","pret":0.00149,"close":19.08}
{"ticker":"SGC","date":"2015-03-25","pret":-0.03477,"close":19}
{"ticker":"SGC","date":"2015-03-26","pret":-0.03656,"close":19}
{"ticker":"SGC","date":"2015-03-27","pret":0.01268,"close":18.89}
{"ticker":"SGC","date":"2015-03-30","pret":-0.00368,"close":18.94}
{"ticker":"SGC","date":"2015-03-31","pret":0.00473,"close":18.97}
{"ticker":"SGC","date":"2015-04-01","pret":-0.00843,"close":19.16}
{"ticker":"SGC","date":"2015-04-02","pret":0.00528,"close":19.56}
{"ticker":"SGC","date":"2015-04-06","pret":0.02598,"close":20.54}
{"ticker":"SGC","date":"2015-04-07","pret":0.03725,"close":20.82}
{"ticker":"SGC","date":"2015-04-08","pret":0.02005,"close":21.99}
{"ticker":"SGC","date":"2015-04-09","pret":0.06151,"close":22.39}
{"ticker":"SGC","date":"2015-04-10","pret":0.02118,"close":23.08}
{"ticker":"SGC","date":"2015-04-13","pret":0.0251,"close":22.2}
{"ticker":"SGC","date":"2015-04-14","pret":-0.03405,"close":22.42}
{"ticker":"SGC","date":"2015-04-15","pret":-0.0018,"close":21.92}
{"ticker":"SGC","date":"2015-04-16","pret":-0.01179,"close":21.33}
{"ticker":"SGC","date":"2015-04-17","pret":-0.03385,"close":21.5}
{"ticker":"SGC","date":"2015-04-20","pret":0.02193,"close":22.26}
{"ticker":"SGC","date":"2015-04-21","pret":0.03224,"close":21.8}
{"ticker":"SGC","date":"2015-04-22","pret":-0.04012,"close":20.85}
{"ticker":"SGC","date":"2015-04-23","pret":-0.03022,"close":19.1}
{"ticker":"SGC","date":"2015-04-24","pret":-0.07928,"close":19.02}
{"ticker":"SGC","date":"2015-04-27","pret":-0.02789,"close":18.3}
{"ticker":"SGC","date":"2015-04-28","pret":-0.00857,"close":18.37}
{"ticker":"SGC","date":"2015-04-29","pret":-0.01028,"close":17.81}
{"ticker":"SGC","date":"2015-04-30","pret":-0.03317,"close":17}
{"ticker":"SGC","date":"2015-05-01","pret":-0.04837,"close":16.78}
{"ticker":"SGC","date":"2015-05-04","pret":-0.02449,"close":17.11}
{"ticker":"SGC","date":"2015-05-05","pret":0.03154,"close":16.82}
{"ticker":"SGC","date":"2015-05-06","pret":-0.00706,"close":16.5}
{"ticker":"SGC","date":"2015-05-07","pret":-0.02388,"close":16.72}
{"ticker":"SGC","date":"2015-05-08","pret":0.00302,"close":16.76}
{"ticker":"SGC","date":"2015-05-11","pret":0.01198,"close":17.98}
{"ticker":"SGC","date":"2015-05-12","pret":0.0651,"close":17.44}
{"ticker":"SGC","date":"2015-05-13","pret":-0.04506,"close":17.73}
{"ticker":"SGC","date":"2015-05-14","pret":0.04618,"close":18.1}
{"ticker":"SGC","date":"2015-05-15","pret":0.01328,"close":17.74}
{"ticker":"SGC","date":"2015-05-18","pret":-0.02167,"close":18.85}
{"ticker":"SGC","date":"2015-05-19","pret":0.04826,"close":18.92}
{"ticker":"SGC","date":"2015-05-20","pret":0.01382,"close":18.92}
{"ticker":"SGC","date":"2015-05-21","pret":-0.00053,"close":19.76}
{"ticker":"SGC","date":"2015-05-22","pret":0.03784,"close":18.73}
{"ticker":"SGC","date":"2015-05-26","pret":-0.04739,"close":18.78}
{"ticker":"SGC","date":"2015-05-27","pret":0.0016,"close":18.81}
{"ticker":"SGC","date":"2015-05-28","pret":0,"close":18.68}
{"ticker":"SGC","date":"2015-05-29","pret":-0.01664,"close":18.9}
{"ticker":"SGC","date":"2015-06-01","pret":0.0209,"close":19.39}
{"ticker":"SGC","date":"2015-06-02","pret":0.0074,"close":19.9}
{"ticker":"SGC","date":"2015-06-03","pret":0.04678,"close":19.58}
{"ticker":"SGC","date":"2015-06-04","pret":-0.01774,"close":19.77}
{"ticker":"SGC","date":"2015-06-05","pret":0.01673,"close":19.79}
{"ticker":"SGC","date":"2015-06-08","pret":0.01744,"close":19.19}
{"ticker":"SGC","date":"2015-06-09","pret":-0.05954,"close":18.77}
{"ticker":"SGC","date":"2015-06-10","pret":-0.01586,"close":18.57}
{"ticker":"SGC","date":"2015-06-11","pret":-0.01287,"close":19.25}
{"ticker":"SGC","date":"2015-06-12","pret":0.01924,"close":18.62}
{"ticker":"SGC","date":"2015-06-15","pret":-0.03228,"close":16.04}
{"ticker":"SGC","date":"2015-06-16","pret":-0.14508,"close":17.41}
{"ticker":"SGC","date":"2015-06-17","pret":0.08131,"close":16.73}
{"ticker":"SGC","date":"2015-06-18","pret":-0.02837,"close":17}
{"ticker":"SGC","date":"2015-06-19","pret":0.01429,"close":17.31}
{"ticker":"SGC","date":"2015-06-22","pret":0.04281,"close":16.94}
{"ticker":"SGC","date":"2015-06-23","pret":-0.02756,"close":16.89}
{"ticker":"SGC","date":"2015-06-24","pret":-0.03134,"close":16.44}
{"ticker":"SGC","date":"2015-06-25","pret":0.02959,"close":16.81}
{"ticker":"SGC","date":"2015-06-26","pret":-0.02719,"close":16.27}
{"ticker":"SGC","date":"2015-06-29","pret":-0.04035,"close":16.55}
{"ticker":"SGC","date":"2015-06-30","pret":0.03735,"close":16.54}
{"ticker":"SGC","date":"2015-07-01","pret":0.01314,"close":17.23}
{"ticker":"SGC","date":"2015-07-02","pret":0.03268,"close":18.18}
{"ticker":"SGC","date":"2015-07-06","pret":0.03442,"close":18.79}
{"ticker":"SGC","date":"2015-07-07","pret":0.05135,"close":18.78}
{"ticker":"SGC","date":"2015-07-08","pret":-0.01647,"close":18.4}
{"ticker":"SGC","date":"2015-07-09","pret":-0.0162,"close":18.65}
{"ticker":"SGC","date":"2015-07-10","pret":0.0242,"close":19.15}
{"ticker":"SGC","date":"2015-07-13","pret":0.0111,"close":20}
{"ticker":"SGC","date":"2015-07-14","pret":0.01771,"close":19.72}
{"ticker":"SGC","date":"2015-07-15","pret":0.00874,"close":19.32}
{"ticker":"SGC","date":"2015-07-16","pret":-0.00102,"close":19.77}
{"ticker":"SGC","date":"2015-07-17","pret":0.01273,"close":19.45}
{"ticker":"SGC","date":"2015-07-20","pret":-0.01838,"close":18.48}
{"ticker":"SGC","date":"2015-07-21","pret":-0.04155,"close":18.71}
{"ticker":"SGC","date":"2015-07-22","pret":-0.00108,"close":18.77}
{"ticker":"SGC","date":"2015-07-23","pret":-0.00593,"close":16.65}
{"ticker":"SGC","date":"2015-07-24","pret":-0.09943,"close":17.55}
{"ticker":"SGC","date":"2015-07-27","pret":0.03637,"close":17.71}
{"ticker":"SGC","date":"2015-07-28","pret":0.01996,"close":17.74}
{"ticker":"SGC","date":"2015-07-29","pret":0.00619,"close":18.1}
{"ticker":"SGC","date":"2015-07-30","pret":0.0095,"close":18.52}
{"ticker":"SGC","date":"2015-07-31","pret":0.03657,"close":19.23}
{"ticker":"SGC","date":"2015-08-03","pret":0.02592,"close":18}
{"ticker":"SGC","date":"2015-08-04","pret":-0.06027,"close":17.76}
{"ticker":"SGC","date":"2015-08-05","pret":-0.00835,"close":18.07}
{"ticker":"SGC","date":"2015-08-06","pret":0.01884,"close":17.43}
{"ticker":"SGC","date":"2015-08-07","pret":-0.04433,"close":17.4}
{"ticker":"SGC","date":"2015-08-10","pret":-0.0046,"close":17.08}
{"ticker":"SGC","date":"2015-08-11","pret":-0.0192,"close":16.89}
{"ticker":"SGC","date":"2015-08-12","pret":-0.00885,"close":16.38}
{"ticker":"SGC","date":"2015-08-13","pret":-0.02704,"close":16.31}
{"ticker":"SGC","date":"2015-08-14","pret":-0.01472,"close":17.16}
{"ticker":"SGC","date":"2015-08-17","pret":0.05002,"close":17.06}
{"ticker":"SGC","date":"2015-08-18","pret":-0.00649,"close":16.6}
{"ticker":"SGC","date":"2015-08-19","pret":-0.02942,"close":16.35}
{"ticker":"SGC","date":"2015-08-20","pret":-0.01473,"close":16.58}
{"ticker":"SGC","date":"2015-08-21","pret":0.00739,"close":16.46}
{"ticker":"SGC","date":"2015-08-24","pret":-0.01173,"close":16.2}
{"ticker":"SGC","date":"2015-08-25","pret":0.01846,"close":16.49}
{"ticker":"SGC","date":"2015-08-26","pret":0.01992,"close":16.62}
{"ticker":"SGC","date":"2015-08-27","pret":0.00358,"close":17}
{"ticker":"SGC","date":"2015-08-28","pret":0.01066,"close":17.09}
{"ticker":"SGC","date":"2015-08-31","pret":0.00997,"close":16.98}
{"ticker":"SGC","date":"2015-09-01","pret":-0.03382,"close":16.81}
{"ticker":"SGC","date":"2015-09-02","pret":0.03615,"close":17.18}
{"ticker":"SGC","date":"2015-09-03","pret":-0.00116,"close":17.01}
{"ticker":"SGC","date":"2015-09-04","pret":-0.02418,"close":16.95}
{"ticker":"SGC","date":"2015-09-08","pret":0.03577,"close":17.47}
{"ticker":"SGC","date":"2015-09-09","pret":0.00803,"close":17.12}
{"ticker":"SGC","date":"2015-09-10","pret":-0.02079,"close":16.85}
{"ticker":"SGC","date":"2015-09-11","pret":-0.02361,"close":17.15}
{"ticker":"SGC","date":"2015-09-14","pret":0.01482,"close":16.93}
{"ticker":"SGC","date":"2015-09-15","pret":0.00352,"close":17.19}
{"ticker":"SGC","date":"2015-09-16","pret":0.00585,"close":17.75}
{"ticker":"SGC","date":"2015-09-17","pret":0.01217,"close":17.87}
{"ticker":"SGC","date":"2015-09-18","pret":0.02896,"close":17.67}
{"ticker":"SGC","date":"2015-09-21","pret":-0.01069,"close":17.71}
{"ticker":"SGC","date":"2015-09-22","pret":-0.01138,"close":17.92}
{"ticker":"SGC","date":"2015-09-23","pret":0.02765,"close":17.97}
{"ticker":"SGC","date":"2015-09-24","pret":-0.01401,"close":17.87}
{"ticker":"SGC","date":"2015-09-25","pret":0.00899,"close":17.28}
{"ticker":"SGC","date":"2015-09-28","pret":-0.03067,"close":16.88}
{"ticker":"SGC","date":"2015-09-29","pret":-0.01804,"close":17.09}
{"ticker":"SGC","date":"2015-09-30","pret":0.01862,"close":17.93}
{"ticker":"SGC","date":"2015-10-01","pret":0.02841,"close":17.59}
{"ticker":"SGC","date":"2015-10-02","pret":-0.0198,"close":17.5}
{"ticker":"SGC","date":"2015-10-05","pret":-0.00057,"close":18.11}
{"ticker":"SGC","date":"2015-10-06","pret":0.02373,"close":18.01}
{"ticker":"SGC","date":"2015-10-07","pret":0.01055,"close":18.03}
{"ticker":"SGC","date":"2015-10-08","pret":-0.00221,"close":18.85}
{"ticker":"SGC","date":"2015-10-09","pret":0.0481,"close":18.82}
{"ticker":"SGC","date":"2015-10-12","pret":-0.00106,"close":19.82}
{"ticker":"SGC","date":"2015-10-13","pret":0.04291,"close":19.32}
{"ticker":"SGC","date":"2015-10-14","pret":-0.04133,"close":18.9}
{"ticker":"SGC","date":"2015-10-15","pret":-0.01327,"close":19.15}
{"ticker":"SGC","date":"2015-10-16","pret":0.02689,"close":18.92}
{"ticker":"SGC","date":"2015-10-19","pret":-0.01944,"close":19.16}
{"ticker":"SGC","date":"2015-10-20","pret":0.02204,"close":19.68}
{"ticker":"SGC","date":"2015-10-21","pret":0.02054,"close":19.81}
{"ticker":"SGC","date":"2015-10-22","pret":0.00406,"close":19.63}
{"ticker":"SGC","date":"2015-10-23","pret":-0.02824,"close":18.93}
{"ticker":"SGC","date":"2015-10-26","pret":-0.00575,"close":18.37}
{"ticker":"SGC","date":"2015-10-27","pret":-0.05768,"close":16.74}
{"ticker":"SGC","date":"2015-10-28","pret":-0.0857,"close":16.89}
{"ticker":"SGC","date":"2015-10-29","pret":-0.00789,"close":17.02}
{"ticker":"SGC","date":"2015-10-30","pret":0.0406,"close":17.04}
{"ticker":"SGC","date":"2015-11-02","pret":-0.00058,"close":17.39}
{"ticker":"SGC","date":"2015-11-03","pret":0.01626,"close":17.33}
{"ticker":"SGC","date":"2015-11-04","pret":-0.00694,"close":17.42}
{"ticker":"SGC","date":"2015-11-05","pret":0.00521,"close":17.39}
{"ticker":"SGC","date":"2015-11-06","pret":0.00058,"close":17.59}
{"ticker":"SGC","date":"2015-11-09","pret":0.00115,"close":17.38}
{"ticker":"SGC","date":"2015-11-10","pret":-0.00288,"close":17.4}
{"ticker":"SGC","date":"2015-11-11","pret":0.00346,"close":17.35}
{"ticker":"SGC","date":"2015-11-12","pret":-0.00288,"close":17.45}
{"ticker":"SGC","date":"2015-11-13","pret":0.00115,"close":17.51}
{"ticker":"SGC","date":"2015-11-16","pret":0.00173,"close":17.57}
{"ticker":"SGC","date":"2015-11-17","pret":0.00746,"close":17.64}
{"ticker":"SGC","date":"2015-11-18","pret":0.00797,"close":17.91}
{"ticker":"SGC","date":"2015-11-19","pret":0.01742,"close":17.76}
{"ticker":"SGC","date":"2015-11-20","pret":-0.00279,"close":17.51}
{"ticker":"SGC","date":"2015-11-23","pret":-0.0152,"close":17.3}
{"ticker":"SGC","date":"2015-11-24","pret":-0.03816,"close":17.33}
{"ticker":"SGC","date":"2015-11-25","pret":0.01695,"close":17.23}
{"ticker":"SGC","date":"2015-11-26"}
{"ticker":"SGC","date":"2015-11-27","pret":0.00405,"close":17.47}
{"ticker":"SGC","date":"2015-11-30","pret":0.00403,"close":18.49}
{"ticker":"SGC","date":"2015-12-01","pret":0.07205,"close":18.39}
{"ticker":"SGC","date":"2015-12-02","pret":-0.01509,"close":18.18}
{"ticker":"SGC","date":"2015-12-03","pret":-0.00982,"close":17.13}
{"ticker":"SGC","date":"2015-12-04","pret":-0.05813,"close":17.2}
{"ticker":"SGC","date":"2015-12-07","pret":-0.00116,"close":17.1}
{"ticker":"SGC","date":"2015-12-08","pret":-0.01879,"close":17.01}
{"ticker":"SGC","date":"2015-12-09","pret":0.00178,"close":16.97}
{"ticker":"SGC","date":"2015-12-10","pret":0.02973,"close":17}
{"ticker":"SGC","date":"2015-12-11","pret":-0.04524,"close":16.51}
{"ticker":"SGC","date":"2015-12-14","pret":-0.00966,"close":16.28}
{"ticker":"SGC","date":"2015-12-15","pret":-0.00609,"close":16.2}
{"ticker":"SGC","date":"2015-12-16","pret":-0.00428,"close":16.7}
{"ticker":"SGC","date":"2015-12-17"}
{"ticker":"SGC","date":"2015-12-18","pret":-0.01296,"close":15.85}
{"ticker":"SGC","date":"2015-12-21","pret":-0.00936,"close":15.93}
{"ticker":"SGC","date":"2015-12-22","pret":-0.01262,"close":15.82}
{"ticker":"SGC","date":"2015-12-23","pret":0.00948,"close":16.36}
{"ticker":"SGC","date":"2015-12-24","pret":0.03218,"close":16.33}
{"ticker":"SGC","date":"2015-12-28","pret":-0.01164,"close":15.95}
{"ticker":"SGC","date":"2015-12-29","pret":-0.00494,"close":16.54}
{"ticker":"SGC","date":"2015-12-30","pret":0.01475,"close":16.86}
{"ticker":"SGC","date":"2015-12-31","pret":0.02232,"close":16.98}
{"ticker":"SGC","date":"2016-01-04","pret":-0.00959,"close":16.37}
{"ticker":"SGC","date":"2016-01-05","pret":-0.03619,"close":16.65}
{"ticker":"SGEN","date":"2015-01-02","pret":-0.00278,"close":32.54}
{"ticker":"SGEN","date":"2015-01-05","pret":0.00216,"close":33.05}
{"ticker":"SGEN","date":"2015-01-06","pret":0.02018,"close":31.45}
{"ticker":"SGEN","date":"2015-01-07","pret":-0.037,"close":32.15}
{"ticker":"SGEN","date":"2015-01-08","pret":0.02021,"close":31.74}
{"ticker":"SGEN","date":"2015-01-09","pret":-0.02336,"close":30.54}
{"ticker":"SGEN","date":"2015-01-12","pret":0.0044,"close":32.03}
{"ticker":"SGEN","date":"2015-01-13","pret":0.00999,"close":31.61}
{"ticker":"SGEN","date":"2015-01-14","pret":-0.03733,"close":31.84}
{"ticker":"SGEN","date":"2015-01-15","pret":0.0286,"close":30.54}
{"ticker":"SGEN","date":"2015-01-16","pret":-0.05208,"close":31.37}
{"ticker":"SGEN","date":"2015-01-20","pret":0.03215,"close":31.72}
{"ticker":"SGEN","date":"2015-01-21","pret":0.01112,"close":31.48}
{"ticker":"SGEN","date":"2015-01-22","pret":0.00347,"close":32.32}
{"ticker":"SGEN","date":"2015-01-23","pret":0.0147,"close":32.3}
{"ticker":"SGEN","date":"2015-01-26","pret":0.00464,"close":33.02}
{"ticker":"SGEN","date":"2015-01-27","pret":0.00922,"close":33.2}
{"ticker":"SGEN","date":"2015-01-28","pret":0.0236,"close":31.74}
{"ticker":"SGEN","date":"2015-01-29","pret":-0.05184,"close":31.5}
{"ticker":"SGEN","date":"2015-01-30","pret":-0.01236,"close":31.16}
{"ticker":"SGEN","date":"2015-02-02","pret":-0.00672,"close":31.04}
{"ticker":"SGEN","date":"2015-02-03","pret":0,"close":31.37}
{"ticker":"SGEN","date":"2015-02-04","pret":0.00448,"close":31.2}
{"ticker":"SGEN","date":"2015-02-05","pret":0.00446,"close":32.57}
{"ticker":"SGEN","date":"2015-02-06","pret":0.03347,"close":32.55}
{"ticker":"SGEN","date":"2015-02-09","pret":-0.00092,"close":33.05}
{"ticker":"SGEN","date":"2015-02-10","pret":0.02223,"close":32.45}
{"ticker":"SGEN","date":"2015-02-11","pret":-0.03337,"close":31.04}
{"ticker":"SGEN","date":"2015-02-12","pret":-0.0297,"close":31.21}
{"ticker":"SGEN","date":"2015-02-13","pret":0.00384,"close":31.57}
{"ticker":"SGEN","date":"2015-02-17","pret":0.00985,"close":32.51}
{"ticker":"SGEN","date":"2015-02-18","pret":0.02992,"close":34.14}
{"ticker":"SGEN","date":"2015-02-19","pret":0.05059,"close":34.83}
{"ticker":"SGEN","date":"2015-02-20","pret":0.01247,"close":34.96}
{"ticker":"SGEN","date":"2015-02-23","pret":0.01032,"close":34.37}
{"ticker":"SGEN","date":"2015-02-24","pret":-0.02338,"close":33.76}
{"ticker":"SGEN","date":"2015-02-25","pret":-0.01293,"close":36.63}
{"ticker":"SGEN","date":"2015-02-26","pret":0.08286,"close":36.43}
{"ticker":"SGEN","date":"2015-02-27","pret":0.00109,"close":36.25}
{"ticker":"SGEN","date":"2015-03-02","pret":-0.00409,"close":36}
{"ticker":"SGEN","date":"2015-03-03","pret":-0.02042,"close":35.15}
{"ticker":"SGEN","date":"2015-03-04","pret":-0.02684,"close":35.12}
{"ticker":"SGEN","date":"2015-03-05","pret":0.02907,"close":35.6}
{"ticker":"SGEN","date":"2015-03-06","pret":-0.00978,"close":35.32}
{"ticker":"SGEN","date":"2015-03-09","pret":-0.00705,"close":34.93}
{"ticker":"SGEN","date":"2015-03-10","pret":-0.02058,"close":37.16}
{"ticker":"SGEN","date":"2015-03-11","pret":0.08202,"close":36.41}
{"ticker":"SGEN","date":"2015-03-12","pret":-0.0256,"close":38.11}
{"ticker":"SGEN","date":"2015-03-13","pret":0.03513,"close":38.31}
{"ticker":"SGEN","date":"2015-03-16","pret":0.01802,"close":39.12}
{"ticker":"SGEN","date":"2015-03-17","pret":0.00336,"close":38.9}
{"ticker":"SGEN","date":"2015-03-18","pret":-0.00362,"close":38.89}
{"ticker":"SGEN","date":"2015-03-19","pret":0.01056,"close":39.69}
{"ticker":"SGEN","date":"2015-03-20","pret":0.02254,"close":38.86}
{"ticker":"SGEN","date":"2015-03-23","pret":-0.03414,"close":37.66}
{"ticker":"SGEN","date":"2015-03-24","pret":-0.02016,"close":37.69}
{"ticker":"SGEN","date":"2015-03-25","pret":-0.0061,"close":35.19}
{"ticker":"SGEN","date":"2015-03-26","pret":-0.07568,"close":35.72}
{"ticker":"SGEN","date":"2015-03-27","pret":0.02438,"close":36.22}
{"ticker":"SGEN","date":"2015-03-30","pret":0.02653,"close":36.1}
{"ticker":"SGEN","date":"2015-03-31","pret":-0.01594,"close":35.35}
{"ticker":"SGEN","date":"2015-04-01","pret":-0.02668,"close":35.05}
{"ticker":"SGEN","date":"2015-04-02","pret":0.00737,"close":35.38}
{"ticker":"SGEN","date":"2015-04-06","pret":-0.00425,"close":35.51}
{"ticker":"SGEN","date":"2015-04-07","pret":-0.0017,"close":36.01}
{"ticker":"SGEN","date":"2015-04-08","pret":0.01858,"close":35.84}
{"ticker":"SGEN","date":"2015-04-09","pret":-0.00084,"close":36.21}
{"ticker":"SGEN","date":"2015-04-10","pret":0.01469,"close":37.09}
{"ticker":"SGEN","date":"2015-04-13","pret":0.02096,"close":37.9}
{"ticker":"SGEN","date":"2015-04-14","pret":0.02106,"close":37.48}
{"ticker":"SGEN","date":"2015-04-15","pret":-0.01087,"close":36.61}
{"ticker":"SGEN","date":"2015-04-16","pret":-0.02402,"close":36.57}
{"ticker":"SGEN","date":"2015-04-17","pret":-0.00246,"close":36.13}
{"ticker":"SGEN","date":"2015-04-20","pret":0.00791,"close":36.81}
{"ticker":"SGEN","date":"2015-04-21","pret":0.0143,"close":37.24}
{"ticker":"SGEN","date":"2015-04-22","pret":-0.00645,"close":36.92}
{"ticker":"SGEN","date":"2015-04-23","pret":-0.01111,"close":37.5}
{"ticker":"SGEN","date":"2015-04-24","pret":0.02317,"close":37.14}
{"ticker":"SGEN","date":"2015-04-27","pret":-0.00588,"close":35.47}
{"ticker":"SGEN","date":"2015-04-28","pret":-0.05252,"close":34.78}
{"ticker":"SGEN","date":"2015-04-29","pret":-0.01795,"close":35.07}
{"ticker":"SGEN","date":"2015-04-30","pret":-0.00317,"close":34.34}
{"ticker":"SGEN","date":"2015-05-01","pret":-0.01687,"close":34.03}
{"ticker":"SGEN","date":"2015-05-04","pret":0.00497,"close":34.2}
{"ticker":"SGEN","date":"2015-05-05","pret":-0.00322,"close":35}
{"ticker":"SGEN","date":"2015-05-06","pret":0.03198,"close":37.27}
{"ticker":"SGEN","date":"2015-05-07","pret":0.05596,"close":38.04}
{"ticker":"SGEN","date":"2015-05-08","pret":0.0438,"close":41.13}
{"ticker":"SGEN","date":"2015-05-11","pret":0.05322,"close":39.75}
{"ticker":"SGEN","date":"2015-05-12","pret":-0.03415,"close":40.13}
{"ticker":"SGEN","date":"2015-05-13","pret":0.01524,"close":39.79}
{"ticker":"SGEN","date":"2015-05-14","pret":-0.01047,"close":40.24}
{"ticker":"SGEN","date":"2015-05-15","pret":0.00923,"close":39.94}
{"ticker":"SGEN","date":"2015-05-18","pret":-0.00723,"close":40.5}
{"ticker":"SGEN","date":"2015-05-19","pret":0.01267,"close":41.23}
{"ticker":"SGEN","date":"2015-05-20","pret":0.02053,"close":42.99}
{"ticker":"SGEN","date":"2015-05-21","pret":0.04262,"close":43.76}
{"ticker":"SGEN","date":"2015-05-22","pret":0.01632,"close":43.23}
{"ticker":"SGEN","date":"2015-05-26","pret":-0.01563,"close":42.81}
{"ticker":"SGEN","date":"2015-05-27","pret":-0.00395,"close":42.5}
{"ticker":"SGEN","date":"2015-05-28","pret":-0.015,"close":43.16}
{"ticker":"SGEN","date":"2015-05-29","pret":0.01616,"close":43.09}
{"ticker":"SGEN","date":"2015-06-01","pret":0.00325,"close":43.39}
{"ticker":"SGEN","date":"2015-06-02","pret":0.00069,"close":45.52}
{"ticker":"SGEN","date":"2015-06-03","pret":0.05689,"close":45.79}
{"ticker":"SGEN","date":"2015-06-04","pret":-0.00834,"close":45.67}
{"ticker":"SGEN","date":"2015-06-05","pret":-0.00066,"close":46.87}
{"ticker":"SGEN","date":"2015-06-08","pret":0.03169,"close":47.8}
{"ticker":"SGEN","date":"2015-06-09","pret":0.02093,"close":46.41}
{"ticker":"SGEN","date":"2015-06-10","pret":-0.03081,"close":46.45}
{"ticker":"SGEN","date":"2015-06-11","pret":0.00259,"close":46.95}
{"ticker":"SGEN","date":"2015-06-12","pret":0.00344,"close":46.91}
{"ticker":"SGEN","date":"2015-06-15","pret":0.00172,"close":46.77}
{"ticker":"SGEN","date":"2015-06-16","pret":-0.00129,"close":46.62}
{"ticker":"SGEN","date":"2015-06-17","pret":0.0015,"close":46.85}
{"ticker":"SGEN","date":"2015-06-18","pret":0.00576,"close":48.36}
{"ticker":"SGEN","date":"2015-06-19","pret":0.03287,"close":48.29}
{"ticker":"SGEN","date":"2015-06-22","pret":0.00514,"close":49.19}
{"ticker":"SGEN","date":"2015-06-23","pret":0.00816,"close":49.63}
{"ticker":"SGEN","date":"2015-06-24","pret":0.00507,"close":48.02}
{"ticker":"SGEN","date":"2015-06-25","pret":-0.02872,"close":47.69}
{"ticker":"SGEN","date":"2015-06-26","pret":-0.00334,"close":47.45}
{"ticker":"SGEN","date":"2015-06-29","pret":-0.01748,"close":46.87}
{"ticker":"SGEN","date":"2015-06-30","pret":0.00804,"close":48.4}
{"ticker":"SGEN","date":"2015-07-01","pret":0.02888,"close":47.82}
{"ticker":"SGEN","date":"2015-07-02","pret":-0.01714,"close":47.65}
{"ticker":"SGEN","date":"2015-07-06","pret":-0.01532,"close":47.5}
{"ticker":"SGEN","date":"2015-07-07","pret":0.00675,"close":46.48}
{"ticker":"SGEN","date":"2015-07-08","pret":-0.03268,"close":46.07}
{"ticker":"SGEN","date":"2015-07-09","pret":0.01144,"close":46.52}
{"ticker":"SGEN","date":"2015-07-10","pret":0.00578,"close":47.09}
{"ticker":"SGEN","date":"2015-07-13","pret":0.00596,"close":47.47}
{"ticker":"SGEN","date":"2015-07-14","pret":0.00824,"close":48.65}
{"ticker":"SGEN","date":"2015-07-15","pret":0.03229,"close":49.46}
{"ticker":"SGEN","date":"2015-07-16","pret":0.02037,"close":49.42}
{"ticker":"SGEN","date":"2015-07-17","pret":-0.0165,"close":51.61}
{"ticker":"SGEN","date":"2015-07-20","pret":0.04852,"close":50.69}
{"ticker":"SGEN","date":"2015-07-21","pret":-0.01834,"close":51.13}
{"ticker":"SGEN","date":"2015-07-22","pret":-0.00355,"close":51.02}
{"ticker":"SGEN","date":"2015-07-23","pret":0.01257,"close":50.81}
{"ticker":"SGEN","date":"2015-07-24","pret":-0.01951,"close":48.43}
{"ticker":"SGEN","date":"2015-07-27","pret":-0.04809,"close":48.06}
{"ticker":"SGEN","date":"2015-07-28","pret":0.01018,"close":48.93}
{"ticker":"SGEN","date":"2015-07-29","pret":0.01008,"close":47.5}
{"ticker":"SGEN","date":"2015-07-30","pret":-0.03392,"close":47.34}
{"ticker":"SGEN","date":"2015-07-31","pret":-0.0036,"close":47.87}
{"ticker":"SGEN","date":"2015-08-03","pret":0.01224,"close":46.58}
{"ticker":"SGEN","date":"2015-08-04","pret":-0.02895,"close":46.84}
{"ticker":"SGEN","date":"2015-08-05","pret":0.01138,"close":46.83}
{"ticker":"SGEN","date":"2015-08-06","pret":-0.00086,"close":44.98}
{"ticker":"SGEN","date":"2015-08-07","pret":-0.04279,"close":44.65}
{"ticker":"SGEN","date":"2015-08-10","pret":-0.00335,"close":45.7}
{"ticker":"SGEN","date":"2015-08-11","pret":0.01577,"close":45.01}
{"ticker":"SGEN","date":"2015-08-12","pret":-0.01174,"close":44.79}
{"ticker":"SGEN","date":"2015-08-13","pret":-0.00201,"close":45.12}
{"ticker":"SGEN","date":"2015-08-14","pret":0.0029,"close":44}
{"ticker":"SGEN","date":"2015-08-17","pret":-0.0139,"close":46.45}
{"ticker":"SGEN","date":"2015-08-18","pret":0.0577,"close":45.51}
{"ticker":"SGEN","date":"2015-08-19","pret":-0.04357,"close":44.76}
{"ticker":"SGEN","date":"2015-08-20","pret":-0.00738,"close":42.81}
{"ticker":"SGEN","date":"2015-08-21","pret":-0.05605,"close":41.17}
{"ticker":"SGEN","date":"2015-08-24","pret":-0.09448,"close":38.74}
{"ticker":"SGEN","date":"2015-08-25","pret":0.01347,"close":39.15}
{"ticker":"SGEN","date":"2015-08-26","pret":0.0309,"close":40.26}
{"ticker":"SGEN","date":"2015-08-27","pret":0.01976,"close":41.24}
{"ticker":"SGEN","date":"2015-08-28","pret":0.00196,"close":42.25}
{"ticker":"SGEN","date":"2015-08-31","pret":0.02459,"close":40.27}
{"ticker":"SGEN","date":"2015-09-01","pret":-0.06164,"close":39.32}
{"ticker":"SGEN","date":"2015-09-02","pret":0.00682,"close":40.23}
{"ticker":"SGEN","date":"2015-09-03","pret":0.02066,"close":39.29}
{"ticker":"SGEN","date":"2015-09-04","pret":-0.04821,"close":40.2}
{"ticker":"SGEN","date":"2015-09-08","pret":0.05607,"close":42.12}
{"ticker":"SGEN","date":"2015-09-09","pret":0.04049,"close":41.29}
{"ticker":"SGEN","date":"2015-09-10","pret":-0.03586,"close":41.58}
{"ticker":"SGEN","date":"2015-09-11","pret":-0.01446,"close":45.01}
{"ticker":"SGEN","date":"2015-09-14","pret":0.10336,"close":46.79}
{"ticker":"SGEN","date":"2015-09-15","pret":0.04634,"close":48.75}
{"ticker":"SGEN","date":"2015-09-16","pret":0.04225,"close":47.96}
{"ticker":"SGEN","date":"2015-09-17","pret":-0.0183,"close":48.68}
{"ticker":"SGEN","date":"2015-09-18","pret":0.00124,"close":47.36}
{"ticker":"SGEN","date":"2015-09-21","pret":-0.00666,"close":44.62}
{"ticker":"SGEN","date":"2015-09-22","pret":-0.08557,"close":44.66}
{"ticker":"SGEN","date":"2015-09-23","pret":0.01825,"close":43.89}
{"ticker":"SGEN","date":"2015-09-24","pret":-0.026,"close":42.98}
{"ticker":"SGEN","date":"2015-09-25","pret":-0.00046,"close":39.34}
{"ticker":"SGEN","date":"2015-09-28","pret":-0.10834,"close":37.28}
{"ticker":"SGEN","date":"2015-09-29","pret":-0.05459,"close":37.04}
{"ticker":"SGEN","date":"2015-09-30","pret":0.02214,"close":38.56}
{"ticker":"SGEN","date":"2015-10-01","pret":0.01545,"close":38.06}
{"ticker":"SGEN","date":"2015-10-02","pret":-0.03328,"close":40.32}
{"ticker":"SGEN","date":"2015-10-05","pret":0.09646,"close":40.29}
{"ticker":"SGEN","date":"2015-10-06","pret":0.02124,"close":38.59}
{"ticker":"SGEN","date":"2015-10-07","pret":-0.07897,"close":39.5}
{"ticker":"SGEN","date":"2015-10-08","pret":0.00951,"close":38.51}
{"ticker":"SGEN","date":"2015-10-09","pret":-0.00694,"close":39.38}
{"ticker":"SGEN","date":"2015-10-12","pret":0.01813,"close":38.76}
{"ticker":"SGEN","date":"2015-10-13","pret":-0.03006,"close":37.16}
{"ticker":"SGEN","date":"2015-10-14","pret":-0.02402,"close":37.58}
{"ticker":"SGEN","date":"2015-10-15","pret":0.00053,"close":40.44}
{"ticker":"SGEN","date":"2015-10-16","pret":0.06962,"close":39.73}
{"ticker":"SGEN","date":"2015-10-19","pret":-0.007,"close":38.99}
{"ticker":"SGEN","date":"2015-10-20","pret":-0.02978,"close":38.06}
{"ticker":"SGEN","date":"2015-10-21","pret":-0.00388,"close":38.7}
{"ticker":"SGEN","date":"2015-10-22","pret":0.00388,"close":39.76}
{"ticker":"SGEN","date":"2015-10-23","pret":0.03304,"close":40.42}
{"ticker":"SGEN","date":"2015-10-26","pret":0.00995,"close":41.46}
{"ticker":"SGEN","date":"2015-10-27","pret":0.02493,"close":42.94}
{"ticker":"SGEN","date":"2015-10-28","pret":0.03488,"close":42.99}
{"ticker":"SGEN","date":"2015-10-29","pret":0.00349,"close":42.14}
{"ticker":"SGEN","date":"2015-10-30","pret":0.03852,"close":41.49}
{"ticker":"SGEN","date":"2015-11-02","pret":-0.07014,"close":42.76}
{"ticker":"SGEN","date":"2015-11-03","pret":0.01263,"close":43.01}
{"ticker":"SGEN","date":"2015-11-04","pret":0.01621,"close":44.28}
{"ticker":"SGEN","date":"2015-11-05","pret":0.02098,"close":43.59}
{"ticker":"SGEN","date":"2015-11-06","pret":-0.00917,"close":43.02}
{"ticker":"SGEN","date":"2015-11-09","pret":-0.01414,"close":44.89}
{"ticker":"SGEN","date":"2015-11-10","pret":0.04944,"close":45.52}
{"ticker":"SGEN","date":"2015-11-11","pret":0.02111,"close":43.75}
{"ticker":"SGEN","date":"2015-11-12","pret":-0.05502,"close":42.35}
{"ticker":"SGEN","date":"2015-11-13","pret":-0.02822,"close":42.81}
{"ticker":"SGEN","date":"2015-11-16","pret":0.01035,"close":43.77}
{"ticker":"SGEN","date":"2015-11-17","pret":0.02748,"close":45.28}
{"ticker":"SGEN","date":"2015-11-18","pret":-0.02118,"close":44.97}
{"ticker":"SGEN","date":"2015-11-19","pret":0.03811,"close":43.98}
{"ticker":"SGEN","date":"2015-11-20","pret":-0.02173,"close":44.12}
{"ticker":"SGEN","date":"2015-11-23","pret":0.00684,"close":42.73}
{"ticker":"SGEN","date":"2015-11-24","pret":-0.03822,"close":41.13}
{"ticker":"SGEN","date":"2015-11-25","pret":-0.02486,"close":42.21}
{"ticker":"SGEN","date":"2015-11-26"}
{"ticker":"SGEN","date":"2015-11-27","pret":0.02439,"close":43.17}
{"ticker":"SGEN","date":"2015-11-30","pret":0.02496,"close":41.98}
{"ticker":"SGEN","date":"2015-12-01","pret":-0.02994,"close":41.55}
{"ticker":"SGEN","date":"2015-12-02","pret":-0.01362,"close":41.02}
{"ticker":"SGEN","date":"2015-12-03","pret":-0.00919,"close":39.11}
{"ticker":"SGEN","date":"2015-12-04","pret":-0.04801,"close":40.07}
{"ticker":"SGEN","date":"2015-12-07","pret":0.01943,"close":38.9}
{"ticker":"SGEN","date":"2015-12-08","pret":-0.03769,"close":40.3}
{"ticker":"SGEN","date":"2015-12-09","pret":0.03719,"close":40.3}
{"ticker":"SGEN","date":"2015-12-10","pret":0.00549,"close":41.14}
{"ticker":"SGEN","date":"2015-12-11","pret":0.01187,"close":40.57}
{"ticker":"SGEN","date":"2015-12-14","pret":-0.00443,"close":38.96}
{"ticker":"SGEN","date":"2015-12-15","pret":-0.02297,"close":40.17}
{"ticker":"SGEN","date":"2015-12-16","pret":0.02001,"close":42.15}
{"ticker":"SGEN","date":"2015-12-17"}
{"ticker":"SGEN","date":"2015-12-18","pret":0.0336,"close":41.67}
{"ticker":"SGEN","date":"2015-12-21","pret":0.00382,"close":42.11}
{"ticker":"SGEN","date":"2015-12-22","pret":0.00902,"close":42.51}
{"ticker":"SGEN","date":"2015-12-23","pret":0.00988,"close":43.93}
{"ticker":"SGEN","date":"2015-12-24","pret":0.02268,"close":43.65}
{"ticker":"SGEN","date":"2015-12-28","pret":-0.00023,"close":44.37}
{"ticker":"SGEN","date":"2015-12-29","pret":0.01837,"close":45.31}
{"ticker":"SGEN","date":"2015-12-30","pret":0.01759,"close":45.18}
{"ticker":"SGEN","date":"2015-12-31","pret":-0.01065,"close":44.88}
{"ticker":"SGEN","date":"2016-01-04","pret":-0.0212,"close":41.92}
{"ticker":"SGEN","date":"2016-01-05","pret":-0.04212,"close":42.54}
{"ticker":"SGI","date":"2015-01-02","pret":-0.00697,"close":11.52}
{"ticker":"SGI","date":"2015-01-05","pret":-0.00175,"close":11.48}
{"ticker":"SGI","date":"2015-01-06","pret":0.00698,"close":10.89}
{"ticker":"SGI","date":"2015-01-07","pret":-0.0481,"close":10.93}
{"ticker":"SGI","date":"2015-01-08","pret":0.00727,"close":11.45}
{"ticker":"SGI","date":"2015-01-09","pret":0.03472,"close":11.31}
{"ticker":"SGI","date":"2015-01-12","pret":-0.0141,"close":10.86}
{"ticker":"SGI","date":"2015-01-13","pret":-0.02698,"close":11.05}
{"ticker":"SGI","date":"2015-01-14","pret":-0.00824,"close":11.76}
{"ticker":"SGI","date":"2015-01-15","pret":0.08202,"close":11.37}
{"ticker":"SGI","date":"2015-01-16","pret":-0.04149,"close":11.75}
{"ticker":"SGI","date":"2015-01-20","pret":0.0364,"close":11.53}
{"ticker":"SGI","date":"2015-01-21","pret":-0.02151,"close":11.48}
{"ticker":"SGI","date":"2015-01-22","pret":0.00174,"close":11.52}
{"ticker":"SGI","date":"2015-01-23","pret":0,"close":11.5}
{"ticker":"SGI","date":"2015-01-26","pret":-0.00697,"close":11.42}
{"ticker":"SGI","date":"2015-01-27","pret":-0.01764,"close":11.04}
{"ticker":"SGI","date":"2015-01-28","pret":-0.01434,"close":11.16}
{"ticker":"SGI","date":"2015-01-29","pret":0.06465,"close":10.61}
{"ticker":"SGI","date":"2015-01-30","pret":-0.15429,"close":9.43}
{"ticker":"SGI","date":"2015-02-02","pret":-0.06949,"close":9.2}
{"ticker":"SGI","date":"2015-02-03","pret":-0.02464,"close":9.13}
{"ticker":"SGI","date":"2015-02-04","pret":-0.0131,"close":9.48}
{"ticker":"SGI","date":"2015-02-05","pret":0.04302,"close":9.69}
{"ticker":"SGI","date":"2015-02-06","pret":0.0198,"close":9.67}
{"ticker":"SGI","date":"2015-02-09","pret":-0.00517,"close":9.61}
{"ticker":"SGI","date":"2015-02-10","pret":0.00311,"close":9.49}
{"ticker":"SGI","date":"2015-02-11","pret":-0.02196,"close":9.23}
{"ticker":"SGI","date":"2015-02-12","pret":-0.01491,"close":9.42}
{"ticker":"SGI","date":"2015-02-13","pret":0.01279,"close":9.59}
{"ticker":"SGI","date":"2015-02-17","pret":0,"close":9.72}
{"ticker":"SGI","date":"2015-02-18","pret":0.02511,"close":9.39}
{"ticker":"SGI","date":"2015-02-19","pret":-0.03255,"close":9.46}
{"ticker":"SGI","date":"2015-02-20","pret":0.00956,"close":9.2}
{"ticker":"SGI","date":"2015-02-23","pret":-0.02896,"close":9.24}
{"ticker":"SGI","date":"2015-02-24","pret":0.00651,"close":9.19}
{"ticker":"SGI","date":"2015-02-25","pret":-0.00978,"close":9.13}
{"ticker":"SGI","date":"2015-02-26","pret":-0.00767,"close":9.3}
{"ticker":"SGI","date":"2015-02-27","pret":0.02176,"close":9.23}
{"ticker":"SGI","date":"2015-03-02","pret":-0.00756,"close":9.34}
{"ticker":"SGI","date":"2015-03-03","pret":0.01079,"close":9.11}
{"ticker":"SGI","date":"2015-03-04","pret":-0.02499,"close":9.09}
{"ticker":"SGI","date":"2015-03-05","pret":0,"close":9.31}
{"ticker":"SGI","date":"2015-03-06","pret":0.01528,"close":9.09}
{"ticker":"SGI","date":"2015-03-09","pret":-0.01528,"close":8.94}
{"ticker":"SGI","date":"2015-03-10","pret":-0.02789,"close":8.96}
{"ticker":"SGI","date":"2015-03-11","pret":0.01237,"close":8.79}
{"ticker":"SGI","date":"2015-03-12","pret":-0.01463,"close":8.87}
{"ticker":"SGI","date":"2015-03-13","pret":0.00678,"close":8.95}
{"ticker":"SGI","date":"2015-03-16","pret":0.01453,"close":8.66}
{"ticker":"SGI","date":"2015-03-17","pret":-0.04774,"close":8.69}
{"ticker":"SGI","date":"2015-03-18","pret":0.01042,"close":9.23}
{"ticker":"SGI","date":"2015-03-19","pret":0.06144,"close":9.16}
{"ticker":"SGI","date":"2015-03-20","pret":0,"close":9.38}
{"ticker":"SGI","date":"2015-03-23","pret":0.01078,"close":9.45}
{"ticker":"SGI","date":"2015-03-24","pret":0.00854,"close":9.39}
{"ticker":"SGI","date":"2015-03-25","pret":-0.00213,"close":8.95}
{"ticker":"SGI","date":"2015-03-26","pret":-0.05472,"close":8.89}
{"ticker":"SGI","date":"2015-03-27","pret":-0.00225,"close":8.75}
{"ticker":"SGI","date":"2015-03-30","pret":-0.01134,"close":8.77}
{"ticker":"SGI","date":"2015-03-31","pret":-0.00686,"close":8.69}
{"ticker":"SGI","date":"2015-04-01","pret":-0.00576,"close":8.75}
{"ticker":"SGI","date":"2015-04-02","pret":0.01034,"close":8.81}
{"ticker":"SGI","date":"2015-04-06","pret":-0.00114,"close":9.03}
{"ticker":"SGI","date":"2015-04-07","pret":0.03264,"close":9.01}
{"ticker":"SGI","date":"2015-04-08","pret":-0.00333,"close":9.06}
{"ticker":"SGI","date":"2015-04-09","pret":0.00333,"close":9.23}
{"ticker":"SGI","date":"2015-04-10","pret":0.02623,"close":9.25}
{"ticker":"SGI","date":"2015-04-13","pret":-0.00324,"close":9.47}
{"ticker":"SGI","date":"2015-04-14","pret":0.02459,"close":9.51}
{"ticker":"SGI","date":"2015-04-15","pret":0.00946,"close":9.71}
{"ticker":"SGI","date":"2015-04-16","pret":0.01351,"close":9.68}
{"ticker":"SGI","date":"2015-04-17","pret":-0.01246,"close":9.22}
{"ticker":"SGI","date":"2015-04-20","pret":-0.03185,"close":9.36}
{"ticker":"SGI","date":"2015-04-21","pret":0.01605,"close":9.18}
{"ticker":"SGI","date":"2015-04-22","pret":-0.0269,"close":9.45}
{"ticker":"SGI","date":"2015-04-23","pret":0.0269,"close":9.57}
{"ticker":"SGI","date":"2015-04-24","pret":0.01789,"close":9.54}
{"ticker":"SGI","date":"2015-04-27","pret":-0.00313,"close":9.39}
{"ticker":"SGI","date":"2015-04-28","pret":-0.01688,"close":9.57}
{"ticker":"SGI","date":"2015-04-29","pret":0,"close":9.15}
{"ticker":"SGI","date":"2015-04-30","pret":-0.05466,"close":8.11}
{"ticker":"SGI","date":"2015-05-01","pret":-0.09295,"close":7.89}
{"ticker":"SGI","date":"2015-05-04","pret":-0.0275,"close":7.71}
{"ticker":"SGI","date":"2015-05-05","pret":-0.02568,"close":7.47}
{"ticker":"SGI","date":"2015-05-06","pret":-0.02769,"close":7.4}
{"ticker":"SGI","date":"2015-05-07","pret":-0.0121,"close":7.25}
{"ticker":"SGI","date":"2015-05-08","pret":-0.00543,"close":7.27}
{"ticker":"SGI","date":"2015-05-11","pret":-0.01094,"close":7.17}
{"ticker":"SGI","date":"2015-05-12","pret":-0.01664,"close":7.11}
{"ticker":"SGI","date":"2015-05-13","pret":-0.00561,"close":7.02}
{"ticker":"SGI","date":"2015-05-14","pret":-0.00848,"close":7}
{"ticker":"SGI","date":"2015-05-15","pret":-0.01429,"close":6.97}
{"ticker":"SGI","date":"2015-05-18","pret":0.00287,"close":7.05}
{"ticker":"SGI","date":"2015-05-19","pret":0.01283,"close":7.01}
{"ticker":"SGI","date":"2015-05-20","pret":-0.00426,"close":6.84}
{"ticker":"SGI","date":"2015-05-21","pret":-0.0274,"close":6.92}
{"ticker":"SGI","date":"2015-05-22","pret":0.01307,"close":6.93}
{"ticker":"SGI","date":"2015-05-26","pret":-0.00724,"close":6.6}
{"ticker":"SGI","date":"2015-05-27","pret":-0.04004,"close":6.76}
{"ticker":"SGI","date":"2015-05-28","pret":0.02244,"close":6.55}
{"ticker":"SGI","date":"2015-05-29","pret":-0.03156,"close":6.42}
{"ticker":"SGI","date":"2015-06-01","pret":-0.01074,"close":6.57}
{"ticker":"SGI","date":"2015-06-02","pret":0.00922,"close":6.75}
{"ticker":"SGI","date":"2015-06-03","pret":0.03456,"close":6.96}
{"ticker":"SGI","date":"2015-06-04","pret":0.01902,"close":7.18}
{"ticker":"SGI","date":"2015-06-05","pret":0.03978,"close":7.32}
{"ticker":"SGI","date":"2015-06-08","pret":0.01658,"close":7.31}
{"ticker":"SGI","date":"2015-06-09","pret":0.00274,"close":7.22}
{"ticker":"SGI","date":"2015-06-10","pret":-0.00823,"close":7.13}
{"ticker":"SGI","date":"2015-06-11","pret":-0.01947,"close":6.85}
{"ticker":"SGI","date":"2015-06-12","pret":-0.04158,"close":6.83}
{"ticker":"SGI","date":"2015-06-15","pret":-0.0103,"close":6.7}
{"ticker":"SGI","date":"2015-06-16","pret":-0.0149,"close":6.76}
{"ticker":"SGI","date":"2015-06-17","pret":0.0208,"close":6.75}
{"ticker":"SGI","date":"2015-06-18","pret":-0.00295,"close":6.91}
{"ticker":"SGI","date":"2015-06-19","pret":0.02332,"close":6.62}
{"ticker":"SGI","date":"2015-06-22","pret":-0.02776,"close":6.67}
{"ticker":"SGI","date":"2015-06-23","pret":-0.01192,"close":6.66}
{"ticker":"SGI","date":"2015-06-24","pret":-0.003,"close":6.51}
{"ticker":"SGI","date":"2015-06-25","pret":-0.0121,"close":6.68}
{"ticker":"SGI","date":"2015-06-26","pret":0.0166,"close":6.59}
{"ticker":"SGI","date":"2015-06-29","pret":-0.0166,"close":6.41}
{"ticker":"SGI","date":"2015-06-30","pret":-0.00458,"close":6.47}
{"ticker":"SGI","date":"2015-07-01","pret":0.01065,"close":6.32}
{"ticker":"SGI","date":"2015-07-02","pret":-0.04645,"close":5.85}
{"ticker":"SGI","date":"2015-07-06","pret":-0.08428,"close":5.76}
{"ticker":"SGI","date":"2015-07-07","pret":-0.00866,"close":5.91}
{"ticker":"SGI","date":"2015-07-08","pret":0.01724,"close":5.78}
{"ticker":"SGI","date":"2015-07-09","pret":0.00341,"close":5.58}
{"ticker":"SGI","date":"2015-07-10","pret":-0.04174,"close":5.58}
{"ticker":"SGI","date":"2015-07-13","pret":-0.00534,"close":5.55}
{"ticker":"SGI","date":"2015-07-14","pret":-0.00717,"close":5.58}
{"ticker":"SGI","date":"2015-07-15","pret":-0.0018,"close":5.39}
{"ticker":"SGI","date":"2015-07-16","pret":-0.02002,"close":5.15}
{"ticker":"SGI","date":"2015-07-17","pret":-0.05284,"close":5.33}
{"ticker":"SGI","date":"2015-07-20","pret":0.03803,"close":5.35}
{"ticker":"SGI","date":"2015-07-21","pret":-0.00937,"close":5.26}
{"ticker":"SGI","date":"2015-07-22","pret":-0.02093,"close":5.26}
{"ticker":"SGI","date":"2015-07-23","pret":0,"close":5.25}
{"ticker":"SGI","date":"2015-07-24","pret":0.00384,"close":5.14}
{"ticker":"SGI","date":"2015-07-27","pret":-0.01934,"close":5.26}
{"ticker":"SGI","date":"2015-07-28","pret":0.03455,"close":5.03}
{"ticker":"SGI","date":"2015-07-29","pret":-0.0503,"close":5.07}
{"ticker":"SGI","date":"2015-07-30","pret":0.00594,"close":5.24}
{"ticker":"SGI","date":"2015-07-31","pret":0.03679,"close":5.11}
{"ticker":"SGI","date":"2015-08-03","pret":-0.02893,"close":4.78}
{"ticker":"SGI","date":"2015-08-04","pret":-0.06467,"close":4.89}
{"ticker":"SGI","date":"2015-08-05","pret":0.01656,"close":5.08}
{"ticker":"SGI","date":"2015-08-06","pret":0.03629,"close":5.77}
{"ticker":"SGI","date":"2015-08-07","pret":0.12108,"close":5.87}
{"ticker":"SGI","date":"2015-08-10","pret":0.03956,"close":5.69}
{"ticker":"SGI","date":"2015-08-11","pret":-0.05014,"close":5.52}
{"ticker":"SGI","date":"2015-08-12","pret":-0.0306,"close":5.47}
{"ticker":"SGI","date":"2015-08-13","pret":0.00183,"close":5.36}
{"ticker":"SGI","date":"2015-08-14","pret":-0.02775,"close":5.33}
{"ticker":"SGI","date":"2015-08-17","pret":-0.02469,"close":5.19}
{"ticker":"SGI","date":"2015-08-18","pret":0.00575,"close":5.06}
{"ticker":"SGI","date":"2015-08-19","pret":-0.04298,"close":4.97}
{"ticker":"SGI","date":"2015-08-20","pret":-0.0161,"close":4.76}
{"ticker":"SGI","date":"2015-08-21","pret":-0.05418,"close":4.99}
{"ticker":"SGI","date":"2015-08-24","pret":0.00427,"close":4.59}
{"ticker":"SGI","date":"2015-08-25","pret":0.01691,"close":4.52}
{"ticker":"SGI","date":"2015-08-26","pret":-0.02979,"close":4.72}
{"ticker":"SGI","date":"2015-08-27","pret":0.02979,"close":4.84}
{"ticker":"SGI","date":"2015-08-28","pret":0.01457,"close":4.89}
{"ticker":"SGI","date":"2015-08-31","pret":0.00823,"close":5}
{"ticker":"SGI","date":"2015-09-01","pret":0.00205,"close":4.75}
{"ticker":"SGI","date":"2015-09-02","pret":-0.01235,"close":4.69}
{"ticker":"SGI","date":"2015-09-03","pret":-0.02304,"close":4.49}
{"ticker":"SGI","date":"2015-09-04","pret":-0.05219,"close":4.45}
{"ticker":"SGI","date":"2015-09-08","pret":0.0133,"close":4.5}
{"ticker":"SGI","date":"2015-09-09","pret":-0.00441,"close":4.42}
{"ticker":"SGI","date":"2015-09-10","pret":-0.03146,"close":4.4}
{"ticker":"SGI","date":"2015-09-11","pret":-0.00687,"close":4.52}
{"ticker":"SGI","date":"2015-09-14","pret":0.04055,"close":4.52}
{"ticker":"SGI","date":"2015-09-15","pret":-0.0111,"close":4.34}
{"ticker":"SGI","date":"2015-09-16","pret":-0.03406,"close":4.41}
{"ticker":"SGI","date":"2015-09-17","pret":0.02057,"close":4.33}
{"ticker":"SGI","date":"2015-09-18","pret":-0.03922,"close":4.21}
{"ticker":"SGI","date":"2015-09-21","pret":0,"close":4.08}
{"ticker":"SGI","date":"2015-09-22","pret":-0.05813,"close":4.23}
{"ticker":"SGI","date":"2015-09-23","pret":0.05341,"close":4.24}
{"ticker":"SGI","date":"2015-09-24","pret":-0.0095,"close":4.33}
{"ticker":"SGI","date":"2015-09-25","pret":0.04435,"close":4.08}
{"ticker":"SGI","date":"2015-09-28","pret":-0.07341,"close":3.99}
{"ticker":"SGI","date":"2015-09-29","pret":-0.01985,"close":3.96}
{"ticker":"SGI","date":"2015-09-30","pret":0.0025,"close":3.93}
{"ticker":"SGI","date":"2015-10-01","pret":-0.01005,"close":3.94}
{"ticker":"SGI","date":"2015-10-02","pret":-0.01271,"close":4.03}
{"ticker":"SGI","date":"2015-10-05","pret":0.03023,"close":4.16}
{"ticker":"SGI","date":"2015-10-06","pret":0.02934,"close":4.11}
{"ticker":"SGI","date":"2015-10-07","pret":0.00241,"close":4.26}
{"ticker":"SGI","date":"2015-10-08","pret":0.0214,"close":4.29}
{"ticker":"SGI","date":"2015-10-09","pret":0.00703,"close":4.3}
{"ticker":"SGI","date":"2015-10-12","pret":0.0093,"close":4.32}
{"ticker":"SGI","date":"2015-10-13","pret":0,"close":4.3}
{"ticker":"SGI","date":"2015-10-14","pret":-0.00464,"close":4.19}
{"ticker":"SGI","date":"2015-10-15","pret":-0.02353,"close":4.15}
{"ticker":"SGI","date":"2015-10-16","pret":-0.00717,"close":4.03}
{"ticker":"SGI","date":"2015-10-19","pret":-0.03415,"close":4.24}
{"ticker":"SGI","date":"2015-10-20","pret":0.0508,"close":4.21}
{"ticker":"SGI","date":"2015-10-21","pret":-0.00948,"close":4.12}
{"ticker":"SGI","date":"2015-10-22","pret":-0.01439,"close":4.22}
{"ticker":"SGI","date":"2015-10-23","pret":0.03559,"close":4.25}
{"ticker":"SGI","date":"2015-10-26","pret":-0.00702,"close":4.46}
{"ticker":"SGI","date":"2015-10-27","pret":0.03687,"close":4.35}
{"ticker":"SGI","date":"2015-10-28","pret":0.00452,"close":4.51}
{"ticker":"SGI","date":"2015-10-29","pret":0.02227,"close":4.22}
{"ticker":"SGI","date":"2015-10-30","pret":-0.06836,"close":4.37}
{"ticker":"SGI","date":"2015-11-02","pret":0.03248,"close":4.98}
{"ticker":"SGI","date":"2015-11-03","pret":0.13039,"close":5.63}
{"ticker":"SGI","date":"2015-11-04","pret":0.10456,"close":5.61}
{"ticker":"SGI","date":"2015-11-05","pret":0.01612,"close":5.49}
{"ticker":"SGI","date":"2015-11-06","pret":-0.03249,"close":5.57}
{"ticker":"SGI","date":"2015-11-09","pret":0.02178,"close":5.47}
{"ticker":"SGI","date":"2015-11-10","pret":-0.02178,"close":5.43}
{"ticker":"SGI","date":"2015-11-11","pret":0,"close":5.32}
{"ticker":"SGI","date":"2015-11-12","pret":-0.02602,"close":5.23}
{"ticker":"SGI","date":"2015-11-13","pret":-0.01327,"close":4.93}
{"ticker":"SGI","date":"2015-11-16","pret":-0.06301,"close":4.98}
{"ticker":"SGI","date":"2015-11-17","pret":0.01813,"close":4.99}
{"ticker":"SGI","date":"2015-11-18","pret":0.00398,"close":5.19}
{"ticker":"SGI","date":"2015-11-19","pret":0.02552,"close":5.42}
{"ticker":"SGI","date":"2015-11-20","pret":0.05651,"close":5.82}
{"ticker":"SGI","date":"2015-11-23","pret":0.05868,"close":5.92}
{"ticker":"SGI","date":"2015-11-24","pret":0.01372,"close":6.11}
{"ticker":"SGI","date":"2015-11-25","pret":0.03679,"close":6.13}
{"ticker":"SGI","date":"2015-11-26"}
{"ticker":"SGI","date":"2015-11-27","pret":0.00328,"close":5.92}
{"ticker":"SGI","date":"2015-11-30","pret":-0.01983,"close":5.86}
{"ticker":"SGI","date":"2015-12-01","pret":-0.01007,"close":6.16}
{"ticker":"SGI","date":"2015-12-02","pret":0.04291,"close":6.38}
{"ticker":"SGI","date":"2015-12-03","pret":0.04733,"close":6.57}
{"ticker":"SGI","date":"2015-12-04","pret":0.01377,"close":6.59}
{"ticker":"SGI","date":"2015-12-07","pret":-0.0061,"close":6.3}
{"ticker":"SGI","date":"2015-12-08","pret":-0.03739,"close":6.4}
{"ticker":"SGI","date":"2015-12-09","pret":0,"close":6.38}
{"ticker":"SGI","date":"2015-12-10","pret":0.00475,"close":6.42}
{"ticker":"SGI","date":"2015-12-11","pret":-0.00475,"close":5.95}
{"ticker":"SGI","date":"2015-12-14","pret":-0.0538,"close":5.81}
{"ticker":"SGI","date":"2015-12-15","pret":-0.02889,"close":5.62}
{"ticker":"SGI","date":"2015-12-16","pret":-0.02091,"close":5.72}
{"ticker":"SGI","date":"2015-12-17"}
{"ticker":"SGI","date":"2015-12-18","pret":-0.0395,"close":5.54}
{"ticker":"SGI","date":"2015-12-21","pret":0.01815,"close":5.39}
{"ticker":"SGI","date":"2015-12-22","pret":-0.0292,"close":5.5}
{"ticker":"SGI","date":"2015-12-23","pret":0.02379,"close":5.56}
{"ticker":"SGI","date":"2015-12-24","pret":0.00181,"close":5.66}
{"ticker":"SGI","date":"2015-12-28","pret":0.01256,"close":5.43}
{"ticker":"SGI","date":"2015-12-29","pret":-0.02527,"close":5.6}
{"ticker":"SGI","date":"2015-12-30","pret":0.01272,"close":5.89}
{"ticker":"SGI","date":"2015-12-31","pret":0.05786,"close":5.9}
{"ticker":"SGI","date":"2016-01-04","pret":-0.02414,"close":5.37}
{"ticker":"SGI","date":"2016-01-05","pret":-0.06303,"close":5.28}
{"ticker":"SGM","date":"2015-01-02","pret":-0.02546,"close":11.92}
{"ticker":"SGM","date":"2015-01-05","pret":-0.01762,"close":11.79}
{"ticker":"SGM","date":"2015-01-06","pret":-0.00254,"close":11.64}
{"ticker":"SGM","date":"2015-01-07","pret":-0.00938,"close":11.75}
{"ticker":"SGM","date":"2015-01-08","pret":0.01531,"close":11.87}
{"ticker":"SGM","date":"2015-01-09","pret":-0.00423,"close":11.75}
{"ticker":"SGM","date":"2015-01-12","pret":-0.00766,"close":11.42}
{"ticker":"SGM","date":"2015-01-13","pret":-0.01723,"close":11.52}
{"ticker":"SGM","date":"2015-01-14","pret":-0.00174,"close":11.41}
{"ticker":"SGM","date":"2015-01-15","pret":-0.00874,"close":10.98}
{"ticker":"SGM","date":"2015-01-16","pret":-0.04306,"close":11.03}
{"ticker":"SGM","date":"2015-01-20","pret":0.01366,"close":10.83}
{"ticker":"SGM","date":"2015-01-21","pret":-0.02102,"close":11.01}
{"ticker":"SGM","date":"2015-01-22","pret":0.02102,"close":11.3}
{"ticker":"SGM","date":"2015-01-23","pret":0.02588,"close":11.01}
{"ticker":"SGM","date":"2015-01-26","pret":-0.02679,"close":10.84}
{"ticker":"SGM","date":"2015-01-27","pret":-0.02288,"close":10.68}
{"ticker":"SGM","date":"2015-01-28","pret":-0.00744,"close":10.09}
{"ticker":"SGM","date":"2015-01-29","pret":-0.05365,"close":10.11}
{"ticker":"SGM","date":"2015-01-30","pret":-0.01587,"close":10.06}
{"ticker":"SGM","date":"2015-02-02","pret":0.01094,"close":9.96}
{"ticker":"SGM","date":"2015-02-03","pret":-0.01394,"close":9.93}
{"ticker":"SGM","date":"2015-02-04","pret":-0.001,"close":9.66}
{"ticker":"SGM","date":"2015-02-05","pret":-0.03058,"close":9.61}
{"ticker":"SGM","date":"2015-02-06","pret":-0.00207,"close":9.7}
{"ticker":"SGM","date":"2015-02-09","pret":0.00104,"close":9.66}
{"ticker":"SGM","date":"2015-02-10","pret":0.00104,"close":9.84}
{"ticker":"SGM","date":"2015-02-11","pret":0.05243,"close":10.73}
{"ticker":"SGM","date":"2015-02-12","pret":0.05912,"close":10.6}
{"ticker":"SGM","date":"2015-02-13","pret":-0.01869,"close":10.68}
{"ticker":"SGM","date":"2015-02-17","pret":0.00658,"close":10.66}
{"ticker":"SGM","date":"2015-02-18","pret":0.00187,"close":10.75}
{"ticker":"SGM","date":"2015-02-19","pret":0.00746,"close":10.62}
{"ticker":"SGM","date":"2015-02-20","pret":-0.0112,"close":10.44}
{"ticker":"SGM","date":"2015-02-23","pret":-0.01896,"close":10.37}
{"ticker":"SGM","date":"2015-02-24","pret":-0.01349,"close":10.38}
{"ticker":"SGM","date":"2015-02-25","pret":0.00677,"close":10.32}
{"ticker":"SGM","date":"2015-02-26","pret":-0.00193,"close":10.53}
{"ticker":"SGM","date":"2015-02-27","pret":-0.03237,"close":10.02}
{"ticker":"SGM","date":"2015-03-02","pret":-0.02218,"close":9.86}
{"ticker":"SGM","date":"2015-03-03","pret":-0.00922,"close":9.71}
{"ticker":"SGM","date":"2015-03-04","pret":-0.00412,"close":9.38}
{"ticker":"SGM","date":"2015-03-05","pret":-0.02088,"close":9.81}
{"ticker":"SGM","date":"2015-03-06","pret":0.025,"close":9.87}
{"ticker":"SGM","date":"2015-03-09","pret":0.01531,"close":9.8}
{"ticker":"SGM","date":"2015-03-10","pret":-0.00916,"close":9.78}
{"ticker":"SGM","date":"2015-03-11","pret":-0.00102,"close":9.94}
{"ticker":"SGM","date":"2015-03-12","pret":0.02726,"close":10.02}
{"ticker":"SGM","date":"2015-03-13","pret":-0.00499,"close":9.82}
{"ticker":"SGM","date":"2015-03-16","pret":-0.01818,"close":9.5}
{"ticker":"SGM","date":"2015-03-17","pret":-0.03211,"close":9.67}
{"ticker":"SGM","date":"2015-03-18","pret":0.01877,"close":9.85}
{"ticker":"SGM","date":"2015-03-19","pret":0.00925,"close":10.25}
{"ticker":"SGM","date":"2015-03-20","pret":0.05574,"close":10.82}
{"ticker":"SGM","date":"2015-03-23","pret":0.0592,"close":10.98}
{"ticker":"SGM","date":"2015-03-24","pret":-0.00183,"close":11.21}
{"ticker":"SGM","date":"2015-03-25","pret":0.0226,"close":11.01}
{"ticker":"SGM","date":"2015-03-26","pret":-0.01531,"close":11.05}
{"ticker":"SGM","date":"2015-03-27","pret":-0.00091,"close":10.63}
{"ticker":"SGM","date":"2015-03-30","pret":-0.03512,"close":10.46}
{"ticker":"SGM","date":"2015-03-31","pret":-0.02187,"close":10.82}
{"ticker":"SGM","date":"2015-04-01","pret":0.03217,"close":10.8}
{"ticker":"SGM","date":"2015-04-02","pret":0.0157,"close":10.93}
{"ticker":"SGM","date":"2015-04-06","pret":-0.00828,"close":10.98}
{"ticker":"SGM","date":"2015-04-07","pret":0.00369,"close":11.19}
{"ticker":"SGM","date":"2015-04-08","pret":0.02635,"close":10.96}
{"ticker":"SGM","date":"2015-04-09","pret":-0.01082,"close":10.95}
{"ticker":"SGM","date":"2015-04-10","pret":-0.00363,"close":11.35}
{"ticker":"SGM","date":"2015-04-13","pret":0.02693,"close":11.26}
{"ticker":"SGM","date":"2015-04-14","pret":0.0053,"close":11.18}
{"ticker":"SGM","date":"2015-04-15","pret":-0.00441,"close":11.43}
{"ticker":"SGM","date":"2015-04-16","pret":0.01406,"close":11.56}
{"ticker":"SGM","date":"2015-04-17","pret":0.00174,"close":11.08}
{"ticker":"SGM","date":"2015-04-20","pret":-0.02827,"close":11.38}
{"ticker":"SGM","date":"2015-04-21","pret":-0.0009,"close":11.4}
{"ticker":"SGM","date":"2015-04-22","pret":0.01778,"close":11.25}
{"ticker":"SGM","date":"2015-04-23","pret":-0.01599,"close":11.25}
{"ticker":"SGM","date":"2015-04-24","pret":0.01246,"close":11.01}
{"ticker":"SGM","date":"2015-04-27","pret":-0.02055,"close":10.73}
{"ticker":"SGM","date":"2015-04-28","pret":-0.03583,"close":10.9}
{"ticker":"SGM","date":"2015-04-29","pret":0.02037,"close":10.83}
{"ticker":"SGM","date":"2015-04-30","pret":-0.01384,"close":10.74}
{"ticker":"SGM","date":"2015-05-01","pret":0.00464,"close":10.75}
{"ticker":"SGM","date":"2015-05-04","pret":0.00921,"close":10.82}
{"ticker":"SGM","date":"2015-05-05","pret":-0.00552,"close":10.54}
{"ticker":"SGM","date":"2015-05-06","pret":-0.03279,"close":10.29}
{"ticker":"SGM","date":"2015-05-07","pret":-0.00095,"close":10.68}
{"ticker":"SGM","date":"2015-05-08","pret":0.02448,"close":10.6}
{"ticker":"SGM","date":"2015-05-11","pret":-0.00935,"close":10.59}
{"ticker":"SGM","date":"2015-05-12","pret":-0.00565,"close":10.23}
{"ticker":"SGM","date":"2015-05-13","pret":-0.03752,"close":9.85}
{"ticker":"SGM","date":"2015-05-14","pret":-0.04,"close":9.83}
{"ticker":"SGM","date":"2015-05-15","pret":0.00509,"close":9.85}
{"ticker":"SGM","date":"2015-05-18","pret":0,"close":9.91}
{"ticker":"SGM","date":"2015-05-19","pret":0.0101,"close":9.91}
{"ticker":"SGM","date":"2015-05-20","pret":0.00201,"close":9.84}
{"ticker":"SGM","date":"2015-05-21","pret":-0.00907,"close":9.84}
{"ticker":"SGM","date":"2015-05-22","pret":-0.00304,"close":9.85}
{"ticker":"SGM","date":"2015-05-26","pret":0,"close":9.83}
{"ticker":"SGM","date":"2015-05-27","pret":-0.00305,"close":9.87}
{"ticker":"SGM","date":"2015-05-28","pret":0,"close":9.92}
{"ticker":"SGM","date":"2015-05-29","pret":0.0071,"close":9.78}
{"ticker":"SGM","date":"2015-06-01","pret":-0.00914,"close":9.76}
{"ticker":"SGM","date":"2015-06-02","pret":-0.00923,"close":9.82}
{"ticker":"SGM","date":"2015-06-03","pret":0.0133,"close":10.48}
{"ticker":"SGM","date":"2015-06-04","pret":0.04763,"close":9.89}
{"ticker":"SGM","date":"2015-06-05","pret":-0.0345,"close":10.27}
{"ticker":"SGM","date":"2015-06-08","pret":0.02379,"close":10.37}
{"ticker":"SGM","date":"2015-06-09","pret":0.02419,"close":10.36}
{"ticker":"SGM","date":"2015-06-10","pret":-0.00864,"close":10.63}
{"ticker":"SGM","date":"2015-06-11","pret":0.02382,"close":10.61}
{"ticker":"SGM","date":"2015-06-12","pret":-0.00661,"close":10.54}
{"ticker":"SGM","date":"2015-06-15","pret":-0.01144,"close":10.42}
{"ticker":"SGM","date":"2015-06-16","pret":-0.0077,"close":10.38}
{"ticker":"SGM","date":"2015-06-17","pret":0.00962,"close":10.41}
{"ticker":"SGM","date":"2015-06-18","pret":0.00572,"close":10.77}
{"ticker":"SGM","date":"2015-06-19","pret":0.01792,"close":10.76}
{"ticker":"SGM","date":"2015-06-22","pret":0.00745,"close":10.93}
{"ticker":"SGM","date":"2015-06-23","pret":0.00831,"close":10.89}
{"ticker":"SGM","date":"2015-06-24","pret":-0.00369,"close":10.85}
{"ticker":"SGM","date":"2015-06-25","pret":0.00369,"close":10.72}
{"ticker":"SGM","date":"2015-06-26","pret":-0.00831,"close":10.76}
{"ticker":"SGM","date":"2015-06-29","pret":-0.00558,"close":10.14}
{"ticker":"SGM","date":"2015-06-30","pret":-0.05365,"close":10.07}
{"ticker":"SGM","date":"2015-07-01","pret":-0.00394,"close":10.17}
{"ticker":"SGM","date":"2015-07-02","pret":0.00787,"close":10.15}
{"ticker":"SGM","date":"2015-07-06","pret":-0.01482,"close":10.01}
{"ticker":"SGM","date":"2015-07-07","pret":0.00199,"close":10.1}
{"ticker":"SGM","date":"2015-07-08","pret":-0.00199,"close":9.67}
{"ticker":"SGM","date":"2015-07-09","pret":-0.02417,"close":9.5}
{"ticker":"SGM","date":"2015-07-10","pret":-0.02164,"close":9.59}
{"ticker":"SGM","date":"2015-07-13","pret":-0.00209,"close":9.76}
{"ticker":"SGM","date":"2015-07-14","pret":0.01554,"close":9.9}
{"ticker":"SGM","date":"2015-07-15","pret":0.01732,"close":9.9}
{"ticker":"SGM","date":"2015-07-16","pret":0.00101,"close":9.88}
{"ticker":"SGM","date":"2015-07-17","pret":0.00101,"close":9.68}
{"ticker":"SGM","date":"2015-07-20","pret":-0.01934,"close":9.8}
{"ticker":"SGM","date":"2015-07-21","pret":0.00921,"close":9.76}
{"ticker":"SGM","date":"2015-07-22","pret":-0.0051,"close":9.77}
{"ticker":"SGM","date":"2015-07-23","pret":-0.00102,"close":9.72}
{"ticker":"SGM","date":"2015-07-24","pret":-0.00411,"close":9.56}
{"ticker":"SGM","date":"2015-07-27","pret":-0.0166,"close":9.53}
{"ticker":"SGM","date":"2015-07-28","pret":-0.00419,"close":9.5}
{"ticker":"SGM","date":"2015-07-29","pret":0.00105,"close":9.49}
{"ticker":"SGM","date":"2015-07-30","pret":-0.00843,"close":9.52}
{"ticker":"SGM","date":"2015-07-31","pret":0.00633,"close":9.57}
{"ticker":"SGM","date":"2015-08-03","pret":0.00524,"close":9.47}
{"ticker":"SGM","date":"2015-08-04","pret":-0.00419,"close":9.48}
{"ticker":"SGM","date":"2015-08-05","pret":0.00419,"close":9.39}
{"ticker":"SGM","date":"2015-08-06","pret":-0.04931,"close":8.74}
{"ticker":"SGM","date":"2015-08-07","pret":-0.05535,"close":7.73}
{"ticker":"SGM","date":"2015-08-10","pret":-0.11822,"close":7.38}
{"ticker":"SGM","date":"2015-08-11","pret":-0.0718,"close":7.01}
{"ticker":"SGM","date":"2015-08-12","pret":-0.02129,"close":7.08}
{"ticker":"SGM","date":"2015-08-13","pret":0.01848,"close":7.16}
{"ticker":"SGM","date":"2015-08-14","pret":0.04138,"close":7.36}
{"ticker":"SGM","date":"2015-08-17","pret":-0.01361,"close":7.4}
{"ticker":"SGM","date":"2015-08-18","pret":0.00954,"close":6.84}
{"ticker":"SGM","date":"2015-08-19","pret":-0.05868,"close":6.85}
{"ticker":"SGM","date":"2015-08-20","pret":-0.01742,"close":6.81}
{"ticker":"SGM","date":"2015-08-21","pret":-0.02972,"close":7}
{"ticker":"SGM","date":"2015-08-24","pret":0.01942,"close":6.48}
{"ticker":"SGM","date":"2015-08-25","pret":-0.00891,"close":6.28}
{"ticker":"SGM","date":"2015-08-26","pret":-0.04894,"close":6.88}
{"ticker":"SGM","date":"2015-08-27","pret":0.9435,"close":7.19}
{"ticker":"SGM","date":"2015-08-28","pret":-0.83376,"close":7.07}
{"ticker":"SGM","date":"2015-08-31","pret":-0.01557,"close":7.21}
{"ticker":"SGM","date":"2015-09-01","pret":0.00569,"close":7.98}
{"ticker":"SGM","date":"2015-09-02","pret":0.12391,"close":7.7}
{"ticker":"SGM","date":"2015-09-03","pret":-0.01898,"close":7.65}
{"ticker":"SGM","date":"2015-09-04","pret":-0.03245,"close":7.53}
{"ticker":"SGM","date":"2015-09-08","pret":0.00919,"close":7.81}
{"ticker":"SGM","date":"2015-09-09","pret":0.03469,"close":8.21}
{"ticker":"SGM","date":"2015-09-10","pret":0.03474,"close":8.46}
{"ticker":"SGM","date":"2015-09-11","pret":0.02052,"close":8.45}
{"ticker":"SGM","date":"2015-09-14","pret":0.00477,"close":8.46}
{"ticker":"SGM","date":"2015-09-15","pret":0.00474,"close":8.44}
{"ticker":"SGM","date":"2015-09-16","pret":-0.00951,"close":8.29}
{"ticker":"SGM","date":"2015-09-17","pret":-0.01081,"close":8.26}
{"ticker":"SGM","date":"2015-09-18","pret":-0.02074,"close":7.8}
{"ticker":"SGM","date":"2015-09-21","pret":-0.02371,"close":7.83}
{"ticker":"SGM","date":"2015-09-22","pret":-0.02041,"close":7.65}
{"ticker":"SGM","date":"2015-09-23","pret":-0.01297,"close":7.55}
{"ticker":"SGM","date":"2015-09-24","pret":-0.01182,"close":7.63}
{"ticker":"SGM","date":"2015-09-25","pret":0.01573,"close":7.42}
{"ticker":"SGM","date":"2015-09-28","pret":-0.04386,"close":7.32}
{"ticker":"SGM","date":"2015-09-29","pret":-0.00545,"close":7.11}
{"ticker":"SGM","date":"2015-09-30","pret":-0.01514,"close":7.11}
{"ticker":"SGM","date":"2015-10-01","pret":-0.01116,"close":7.1}
{"ticker":"SGM","date":"2015-10-02","pret":-0.01412,"close":6.74}
{"ticker":"SGM","date":"2015-10-05","pret":-0.03769,"close":6.78}
{"ticker":"SGM","date":"2015-10-06","pret":-0.00444,"close":6.96}
{"ticker":"SGM","date":"2015-10-07","pret":0.04213,"close":7.4}
{"ticker":"SGM","date":"2015-10-08","pret":0.04451,"close":7.48}
{"ticker":"SGM","date":"2015-10-09","pret":0.02287,"close":7.52}
{"ticker":"SGM","date":"2015-10-12","pret":-0.00266,"close":7.53}
{"ticker":"SGM","date":"2015-10-13","pret":0,"close":7.53}
{"ticker":"SGM","date":"2015-10-14","pret":0.00399,"close":7.29}
{"ticker":"SGM","date":"2015-10-15","pret":-0.02965,"close":7.07}
{"ticker":"SGM","date":"2015-10-16","pret":-0.02774,"close":6.6}
{"ticker":"SGM","date":"2015-10-19","pret":-0.08051,"close":6.76}
{"ticker":"SGM","date":"2015-10-20","pret":0.02855,"close":6.3}
{"ticker":"SGM","date":"2015-10-21","pret":-0.06266,"close":6.22}
{"ticker":"SGM","date":"2015-10-22","pret":-0.00951,"close":6}
{"ticker":"SGM","date":"2015-10-23","pret":-0.03897,"close":6.05}
{"ticker":"SGM","date":"2015-10-26","pret":-0.00831,"close":5.99}
{"ticker":"SGM","date":"2015-10-27","pret":-0.00838,"close":5.64}
{"ticker":"SGM","date":"2015-10-28","pret":-0.06073,"close":5.87}
{"ticker":"SGM","date":"2015-10-29","pret":0.02648,"close":5.69}
{"ticker":"SGM","date":"2015-10-30","pret":-0.00699,"close":5.73}
{"ticker":"SGM","date":"2015-11-02","pret":-0.01949,"close":5.75}
{"ticker":"SGM","date":"2015-11-03","pret":0.02996,"close":5.78}
{"ticker":"SGM","date":"2015-11-04","pret":0.00174,"close":5.69}
{"ticker":"SGM","date":"2015-11-05","pret":-0.01748,"close":5.21}
{"ticker":"SGM","date":"2015-11-06","pret":-0.09619,"close":5.09}
{"ticker":"SGM","date":"2015-11-09","pret":-0.01172,"close":4.88}
{"ticker":"SGM","date":"2015-11-10","pret":-0.04624,"close":5.41}
{"ticker":"SGM","date":"2015-11-11","pret":0.10536,"close":5}
{"ticker":"SGM","date":"2015-11-12","pret":-0.07896,"close":4.76}
{"ticker":"SGM","date":"2015-11-13","pret":-0.05987,"close":4.63}
{"ticker":"SGM","date":"2015-11-16","pret":-0.02586,"close":4.73}
{"ticker":"SGM","date":"2015-11-17","pret":0.02799,"close":4.75}
{"ticker":"SGM","date":"2015-11-18","pret":0.00846,"close":5.01}
{"ticker":"SGM","date":"2015-11-19","pret":0.04728,"close":5.22}
{"ticker":"SGM","date":"2015-11-20","pret":0.0528,"close":5.16}
{"ticker":"SGM","date":"2015-11-23","pret":-0.02118,"close":5.21}
{"ticker":"SGM","date":"2015-11-24","pret":0.00968,"close":5.16}
{"ticker":"SGM","date":"2015-11-25","pret":-0.00386,"close":5.21}
{"ticker":"SGM","date":"2015-11-26"}
{"ticker":"SGM","date":"2015-11-27","pret":0,"close":5.21}
{"ticker":"SGM","date":"2015-11-30","pret":0.03048,"close":5.25}
{"ticker":"SGM","date":"2015-12-01","pret":-0.00942,"close":5.23}
{"ticker":"SGM","date":"2015-12-02","pret":-0.01143,"close":5.13}
{"ticker":"SGM","date":"2015-12-03","pret":-0.01934,"close":5.03}
{"ticker":"SGM","date":"2015-12-04","pret":-0.00588,"close":5.07}
{"ticker":"SGM","date":"2015-12-07","pret":-0.00394,"close":4.93}
{"ticker":"SGM","date":"2015-12-08","pret":-0.03207,"close":4.86}
{"ticker":"SGM","date":"2015-12-09","pret":-0.00613,"close":4.87}
{"ticker":"SGM","date":"2015-12-10","pret":-0.00411,"close":4.96}
{"ticker":"SGM","date":"2015-12-11","pret":-0.00206,"close":4.81}
{"ticker":"SGM","date":"2015-12-14","pret":-0.01873,"close":4.7}
{"ticker":"SGM","date":"2015-12-15","pret":-0.01268,"close":4.72}
{"ticker":"SGM","date":"2015-12-16","pret":-0.00213,"close":5.06}
{"ticker":"SGM","date":"2015-12-17"}
{"ticker":"SGM","date":"2015-12-18","pret":0.09356,"close":5.03}
{"ticker":"SGM","date":"2015-12-21","pret":-0.02159,"close":5.13}
{"ticker":"SGM","date":"2015-12-22","pret":0.01379,"close":5.37}
{"ticker":"SGM","date":"2015-12-23","pret":0.05149,"close":5.52}
{"ticker":"SGM","date":"2015-12-24","pret":0.00556,"close":5.61}
{"ticker":"SGM","date":"2015-12-28","pret":0.02915,"close":5.48}
{"ticker":"SGM","date":"2015-12-29","pret":-0.0403,"close":5.55}
{"ticker":"SGM","date":"2015-12-30","pret":0.02765,"close":5.45}
{"ticker":"SGM","date":"2015-12-31","pret":-0.00913,"close":5.45}
{"ticker":"SGM","date":"2016-01-04","pret":-0.01107,"close":5.12}
{"ticker":"SGM","date":"2016-01-05","pret":-0.0553,"close":5.09}
{"ticker":"SGMO","date":"2015-01-02","pret":0.02789,"close":15.27}
{"ticker":"SGMO","date":"2015-01-05","pret":-0.0046,"close":15.11}
{"ticker":"SGMO","date":"2015-01-06","pret":0.00066,"close":14.8}
{"ticker":"SGMO","date":"2015-01-07","pret":-0.01992,"close":15.43}
{"ticker":"SGMO","date":"2015-01-08","pret":0.02647,"close":15.86}
{"ticker":"SGMO","date":"2015-01-09","pret":0.03024,"close":15.74}
{"ticker":"SGMO","date":"2015-01-12","pret":0.00883,"close":15.9}
{"ticker":"SGMO","date":"2015-01-13","pret":0.00376,"close":14.96}
{"ticker":"SGMO","date":"2015-01-14","pret":-0.08281,"close":15.11}
{"ticker":"SGMO","date":"2015-01-15","pret":0.03211,"close":13.88}
{"ticker":"SGMO","date":"2015-01-16","pret":-0.09887,"close":14.45}
{"ticker":"SGMO","date":"2015-01-20","pret":0.06472,"close":14.29}
{"ticker":"SGMO","date":"2015-01-21","pret":-0.03113,"close":13.34}
{"ticker":"SGMO","date":"2015-01-22","pret":-0.06458,"close":13.37}
{"ticker":"SGMO","date":"2015-01-23","pret":0,"close":13.41}
{"ticker":"SGMO","date":"2015-01-26","pret":0.00374,"close":13.72}
{"ticker":"SGMO","date":"2015-01-27","pret":-0.0015,"close":13.79}
{"ticker":"SGMO","date":"2015-01-28","pret":0.03527,"close":13.21}
{"ticker":"SGMO","date":"2015-01-29","pret":-0.0458,"close":13.2}
{"ticker":"SGMO","date":"2015-01-30","pret":-0.00606,"close":12.79}
{"ticker":"SGMO","date":"2015-02-02","pret":-0.02308,"close":12.71}
{"ticker":"SGMO","date":"2015-02-03","pret":-0.01174,"close":12.79}
{"ticker":"SGMO","date":"2015-02-04","pret":0.01252,"close":12.8}
{"ticker":"SGMO","date":"2015-02-05","pret":0.00388,"close":13.08}
{"ticker":"SGMO","date":"2015-02-06","pret":0.01079,"close":12.77}
{"ticker":"SGMO","date":"2015-02-09","pret":-0.02876,"close":12.64}
{"ticker":"SGMO","date":"2015-02-10","pret":0.00394,"close":12.67}
{"ticker":"SGMO","date":"2015-02-11","pret":0.05725,"close":13.93}
{"ticker":"SGMO","date":"2015-02-12","pret":0.04921,"close":15.26}
{"ticker":"SGMO","date":"2015-02-13","pret":0.07874,"close":15.4}
{"ticker":"SGMO","date":"2015-02-17","pret":0.0078,"close":15.84}
{"ticker":"SGMO","date":"2015-02-18","pret":0.02558,"close":16.85}
{"ticker":"SGMO","date":"2015-02-19","pret":0.05407,"close":16.73}
{"ticker":"SGMO","date":"2015-02-20","pret":-0.0012,"close":16.94}
{"ticker":"SGMO","date":"2015-02-23","pret":0.01486,"close":17.07}
{"ticker":"SGMO","date":"2015-02-24","pret":0.00881,"close":16.48}
{"ticker":"SGMO","date":"2015-02-25","pret":-0.03936,"close":16.86}
{"ticker":"SGMO","date":"2015-02-26","pret":0.0276,"close":16.97}
{"ticker":"SGMO","date":"2015-02-27","pret":0.00531,"close":16.82}
{"ticker":"SGMO","date":"2015-03-02","pret":0.00821,"close":17.4}
{"ticker":"SGMO","date":"2015-03-03","pret":0.00466,"close":17.08}
{"ticker":"SGMO","date":"2015-03-04","pret":-0.00758,"close":17.98}
{"ticker":"SGMO","date":"2015-03-05","pret":0.058,"close":18.06}
{"ticker":"SGMO","date":"2015-03-06","pret":-0.0061,"close":17.55}
{"ticker":"SGMO","date":"2015-03-09","pret":-0.0259,"close":17.06}
{"ticker":"SGMO","date":"2015-03-10","pret":-0.06785,"close":16.82}
{"ticker":"SGMO","date":"2015-03-11","pret":0.02888,"close":17.14}
{"ticker":"SGMO","date":"2015-03-12","pret":0.0298,"close":17.07}
{"ticker":"SGMO","date":"2015-03-13","pret":-0.02153,"close":17.4}
{"ticker":"SGMO","date":"2015-03-16","pret":0.02956,"close":17.38}
{"ticker":"SGMO","date":"2015-03-17","pret":-0.01322,"close":17.3}
{"ticker":"SGMO","date":"2015-03-18","pret":-0.00464,"close":16.7}
{"ticker":"SGMO","date":"2015-03-19","pret":-0.0301,"close":18.54}
{"ticker":"SGMO","date":"2015-03-20","pret":0.13592,"close":17.63}
{"ticker":"SGMO","date":"2015-03-23","pret":-0.08853,"close":16.93}
{"ticker":"SGMO","date":"2015-03-24","pret":-0.03311,"close":16.53}
{"ticker":"SGMO","date":"2015-03-25","pret":-0.0227,"close":15.03}
{"ticker":"SGMO","date":"2015-03-26","pret":-0.10839,"close":14.91}
{"ticker":"SGMO","date":"2015-03-27","pret":0.00738,"close":15.54}
{"ticker":"SGMO","date":"2015-03-30","pret":0.04892,"close":15.86}
{"ticker":"SGMO","date":"2015-03-31","pret":0.00127,"close":15.68}
{"ticker":"SGMO","date":"2015-04-01","pret":-0.00318,"close":15.28}
{"ticker":"SGMO","date":"2015-04-02","pret":-0.02192,"close":14.96}
{"ticker":"SGMO","date":"2015-04-06","pret":-0.03449,"close":14.9}
{"ticker":"SGMO","date":"2015-04-07","pret":-0.00135,"close":14.88}
{"ticker":"SGMO","date":"2015-04-08","pret":0.00539,"close":15.44}
{"ticker":"SGMO","date":"2015-04-09","pret":0.03435,"close":15.12}
{"ticker":"SGMO","date":"2015-04-10","pret":-0.01307,"close":15.41}
{"ticker":"SGMO","date":"2015-04-13","pret":0.01112,"close":15.56}
{"ticker":"SGMO","date":"2015-04-14","pret":0.00971,"close":15.25}
{"ticker":"SGMO","date":"2015-04-15","pret":-0.01624,"close":15.41}
{"ticker":"SGMO","date":"2015-04-16","pret":0.00913,"close":15.52}
{"ticker":"SGMO","date":"2015-04-17","pret":-0.0026,"close":14.5}
{"ticker":"SGMO","date":"2015-04-20","pret":-0.05208,"close":14.15}
{"ticker":"SGMO","date":"2015-04-21","pret":-0.01868,"close":14.4}
{"ticker":"SGMO","date":"2015-04-22","pret":0.01042,"close":14.37}
{"ticker":"SGMO","date":"2015-04-23","pret":0.05512,"close":15.54}
{"ticker":"SGMO","date":"2015-04-24","pret":0.00522,"close":14.7}
{"ticker":"SGMO","date":"2015-04-27","pret":-0.04117,"close":13.34}
{"ticker":"SGMO","date":"2015-04-28","pret":-0.09898,"close":13}
{"ticker":"SGMO","date":"2015-04-29","pret":-0.03659,"close":12.96}
{"ticker":"SGMO","date":"2015-04-30","pret":-0.00155,"close":12.37}
{"ticker":"SGMO","date":"2015-05-01","pret":-0.0324,"close":12.81}
{"ticker":"SGMO","date":"2015-05-04","pret":0.0246,"close":12.8}
{"ticker":"SGMO","date":"2015-05-05","pret":-0.00235,"close":12.24}
{"ticker":"SGMO","date":"2015-05-06","pret":-0.02144,"close":12.44}
{"ticker":"SGMO","date":"2015-05-07","pret":-0.00161,"close":12.73}
{"ticker":"SGMO","date":"2015-05-08","pret":0.04403,"close":13.35}
{"ticker":"SGMO","date":"2015-05-11","pret":0.02507,"close":13.06}
{"ticker":"SGMO","date":"2015-05-12","pret":-0.02507,"close":12.89}
{"ticker":"SGMO","date":"2015-05-13","pret":-0.00617,"close":12.48}
{"ticker":"SGMO","date":"2015-05-14","pret":-0.03385,"close":11.51}
{"ticker":"SGMO","date":"2015-05-15","pret":-0.07565,"close":11.51}
{"ticker":"SGMO","date":"2015-05-18","pret":-0.01042,"close":12.31}
{"ticker":"SGMO","date":"2015-05-19","pret":0.06748,"close":12.24}
{"ticker":"SGMO","date":"2015-05-20","pret":0.00163,"close":12.52}
{"ticker":"SGMO","date":"2015-05-21","pret":0.01134,"close":12.45}
{"ticker":"SGMO","date":"2015-05-22","pret":0.00402,"close":12.17}
{"ticker":"SGMO","date":"2015-05-26","pret":-0.03343,"close":12.46}
{"ticker":"SGMO","date":"2015-05-27","pret":0.03903,"close":12.25}
{"ticker":"SGMO","date":"2015-05-28","pret":-0.02667,"close":12.31}
{"ticker":"SGMO","date":"2015-05-29","pret":0.0114,"close":12.25}
{"ticker":"SGMO","date":"2015-06-01","pret":0.00243,"close":12.38}
{"ticker":"SGMO","date":"2015-06-02","pret":-0.00486,"close":12.53}
{"ticker":"SGMO","date":"2015-06-03","pret":0.02168,"close":13.23}
{"ticker":"SGMO","date":"2015-06-04","pret":0.01654,"close":12.33}
{"ticker":"SGMO","date":"2015-06-05","pret":-0.03579,"close":12.54}
{"ticker":"SGMO","date":"2015-06-08","pret":0.01766,"close":12.35}
{"ticker":"SGMO","date":"2015-06-09","pret":-0.01847,"close":12.25}
{"ticker":"SGMO","date":"2015-06-10","pret":-0.00977,"close":12.23}
{"ticker":"SGMO","date":"2015-06-11","pret":0,"close":12.3}
{"ticker":"SGMO","date":"2015-06-12","pret":-0.00082,"close":11.99}
{"ticker":"SGMO","date":"2015-06-15","pret":-0.04267,"close":10.88}
{"ticker":"SGMO","date":"2015-06-16","pret":-0.06991,"close":11}
{"ticker":"SGMO","date":"2015-06-17","pret":0.00912,"close":10.9}
{"ticker":"SGMO","date":"2015-06-18","pret":-0.00912,"close":11.2}
{"ticker":"SGMO","date":"2015-06-19","pret":0.02891,"close":10.98}
{"ticker":"SGMO","date":"2015-06-22","pret":-0.01435,"close":11.44}
{"ticker":"SGMO","date":"2015-06-23","pret":0.0355,"close":11.34}
{"ticker":"SGMO","date":"2015-06-24","pret":-0.01228,"close":11.11}
{"ticker":"SGMO","date":"2015-06-25","pret":-0.01512,"close":11.16}
{"ticker":"SGMO","date":"2015-06-26","pret":0.00536,"close":10.85}
{"ticker":"SGMO","date":"2015-06-29","pret":-0.06728,"close":10.35}
{"ticker":"SGMO","date":"2015-06-30","pret":0.00854,"close":11.09}
{"ticker":"SGMO","date":"2015-07-01","pret":0.05873,"close":10.16}
{"ticker":"SGMO","date":"2015-07-02","pret":-0.09531,"close":9.97}
{"ticker":"SGMO","date":"2015-07-06","pret":-0.03492,"close":10.05}
{"ticker":"SGMO","date":"2015-07-07","pret":0.02506,"close":9.79}
{"ticker":"SGMO","date":"2015-07-08","pret":-0.03835,"close":9.62}
{"ticker":"SGMO","date":"2015-07-09","pret":0.0082,"close":9.88}
{"ticker":"SGMO","date":"2015-07-10","pret":0.0202,"close":9.86}
{"ticker":"SGMO","date":"2015-07-13","pret":-0.00904,"close":10.42}
{"ticker":"SGMO","date":"2015-07-14","pret":0.02688,"close":10.86}
{"ticker":"SGMO","date":"2015-07-15","pret":0.07474,"close":10.12}
{"ticker":"SGMO","date":"2015-07-16","pret":-0.07572,"close":10.12}
{"ticker":"SGMO","date":"2015-07-17","pret":-0.00197,"close":10.2}
{"ticker":"SGMO","date":"2015-07-20","pret":0.01175,"close":9.96}
{"ticker":"SGMO","date":"2015-07-21","pret":-0.03467,"close":9.71}
{"ticker":"SGMO","date":"2015-07-22","pret":-0.03071,"close":9.6}
{"ticker":"SGMO","date":"2015-07-23","pret":0.00104,"close":8.83}
{"ticker":"SGMO","date":"2015-07-24","pret":-0.09697,"close":9.16}
{"ticker":"SGMO","date":"2015-07-27","pret":0.03816,"close":8.87}
{"ticker":"SGMO","date":"2015-07-28","pret":-0.00441,"close":9.2}
{"ticker":"SGMO","date":"2015-07-29","pret":0.01863,"close":8.91}
{"ticker":"SGMO","date":"2015-07-30","pret":-0.03424,"close":8.8}
{"ticker":"SGMO","date":"2015-07-31","pret":-0.0079,"close":9.15}
{"ticker":"SGMO","date":"2015-08-03","pret":0.03778,"close":9.16}
{"ticker":"SGMO","date":"2015-08-04","pret":0.00109,"close":9.19}
{"ticker":"SGMO","date":"2015-08-05","pret":0.00435,"close":9.24}
{"ticker":"SGMO","date":"2015-08-06","pret":-0.07311,"close":7.59}
{"ticker":"SGMO","date":"2015-08-07","pret":-0.13337,"close":7.72}
{"ticker":"SGMO","date":"2015-08-10","pret":0.03922,"close":7.84}
{"ticker":"SGMO","date":"2015-08-11","pret":0.01147,"close":7.78}
{"ticker":"SGMO","date":"2015-08-12","pret":-0.0322,"close":7.72}
{"ticker":"SGMO","date":"2015-08-13","pret":0.01558,"close":8.27}
{"ticker":"SGMO","date":"2015-08-14","pret":0.0588,"close":8.2}
{"ticker":"SGMO","date":"2015-08-17","pret":-0.01222,"close":8.46}
{"ticker":"SGMO","date":"2015-08-18","pret":0.03979,"close":8.33}
{"ticker":"SGMO","date":"2015-08-19","pret":-0.02756,"close":8.05}
{"ticker":"SGMO","date":"2015-08-20","pret":-0.04219,"close":7.49}
{"ticker":"SGMO","date":"2015-08-21","pret":-0.07635,"close":7.72}
{"ticker":"SGMO","date":"2015-08-24","pret":-0.02915,"close":7.15}
{"ticker":"SGMO","date":"2015-08-25","pret":0.07461,"close":7.18}
{"ticker":"SGMO","date":"2015-08-26","pret":-0.02649,"close":7.3}
{"ticker":"SGMO","date":"2015-08-27","pret":-0.00673,"close":7.75}
{"ticker":"SGMO","date":"2015-08-28","pret":0.03323,"close":7.85}
{"ticker":"SGMO","date":"2015-08-31","pret":-0.00393,"close":7.56}
{"ticker":"SGMO","date":"2015-09-01","pret":-0.02256,"close":7.65}
{"ticker":"SGMO","date":"2015-09-02","pret":0.02256,"close":7.15}
{"ticker":"SGMO","date":"2015-09-03","pret":-0.06366,"close":6.63}
{"ticker":"SGMO","date":"2015-09-04","pret":-0.09224,"close":6.57}
{"ticker":"SGMO","date":"2015-09-08","pret":0.02723,"close":6.86}
{"ticker":"SGMO","date":"2015-09-09","pret":0.03231,"close":6.54}
{"ticker":"SGMO","date":"2015-09-10","pret":-0.04432,"close":7.96}
{"ticker":"SGMO","date":"2015-09-11","pret":0.16659,"close":7.96}
{"ticker":"SGMO","date":"2015-09-14","pret":0.01774,"close":7.62}
{"ticker":"SGMO","date":"2015-09-15","pret":-0.03711,"close":7.82}
{"ticker":"SGMO","date":"2015-09-16","pret":0.01552,"close":7.58}
{"ticker":"SGMO","date":"2015-09-17","pret":-0.02469,"close":7.68}
{"ticker":"SGMO","date":"2015-09-18","pret":-0.00793,"close":7.35}
{"ticker":"SGMO","date":"2015-09-21","pret":-0.00799,"close":7.06}
{"ticker":"SGMO","date":"2015-09-22","pret":-0.07782,"close":6.97}
{"ticker":"SGMO","date":"2015-09-23","pret":0.00433,"close":6.92}
{"ticker":"SGMO","date":"2015-09-24","pret":-0.01012,"close":6.79}
{"ticker":"SGMO","date":"2015-09-25","pret":-0.00291,"close":6.38}
{"ticker":"SGMO","date":"2015-09-28","pret":-0.07411,"close":6.17}
{"ticker":"SGMO","date":"2015-09-29","pret":-0.03515,"close":5.64}
{"ticker":"SGMO","date":"2015-09-30","pret":-0.06899,"close":5.64}
{"ticker":"SGMO","date":"2015-10-01","pret":0.0104,"close":5.58}
{"ticker":"SGMO","date":"2015-10-02","pret":-0.06041,"close":5.9}
{"ticker":"SGMO","date":"2015-10-05","pret":0.08594,"close":6.08}
{"ticker":"SGMO","date":"2015-10-06","pret":0.01336,"close":5.67}
{"ticker":"SGMO","date":"2015-10-07","pret":-0.03545,"close":5.7}
{"ticker":"SGMO","date":"2015-10-08","pret":0,"close":5.56}
{"ticker":"SGMO","date":"2015-10-09","pret":-0.0439,"close":5.94}
{"ticker":"SGMO","date":"2015-10-12","pret":0.07103,"close":5.93}
{"ticker":"SGMO","date":"2015-10-13","pret":-0.01686,"close":5.65}
{"ticker":"SGMO","date":"2015-10-14","pret":-0.03285,"close":5.96}
{"ticker":"SGMO","date":"2015-10-15","pret":0.043,"close":6.63}
{"ticker":"SGMO","date":"2015-10-16","pret":0.11291,"close":6.31}
{"ticker":"SGMO","date":"2015-10-19","pret":-0.0509,"close":6.51}
{"ticker":"SGMO","date":"2015-10-20","pret":0.03116,"close":6.29}
{"ticker":"SGMO","date":"2015-10-21","pret":-0.02642,"close":6.42}
{"ticker":"SGMO","date":"2015-10-22","pret":0.01407,"close":6.43}
{"ticker":"SGMO","date":"2015-10-23","pret":0.02757,"close":7.19}
{"ticker":"SGMO","date":"2015-10-26","pret":0.07422,"close":6.81}
{"ticker":"SGMO","date":"2015-10-27","pret":-0.04592,"close":6.87}
{"ticker":"SGMO","date":"2015-10-28","pret":-0.00147,"close":7.14}
{"ticker":"SGMO","date":"2015-10-29","pret":0.05716,"close":7.69}
{"ticker":"SGMO","date":"2015-10-30","pret":0.06324,"close":7.05}
{"ticker":"SGMO","date":"2015-11-02","pret":-0.073,"close":7.88}
{"ticker":"SGMO","date":"2015-11-03","pret":0.09365,"close":7.9}
{"ticker":"SGMO","date":"2015-11-04","pret":0.01269,"close":7.78}
{"ticker":"SGMO","date":"2015-11-05","pret":-0.02038,"close":7.71}
{"ticker":"SGMO","date":"2015-11-06","pret":-0.01687,"close":7.95}
{"ticker":"SGMO","date":"2015-11-09","pret":0.04479,"close":7.98}
{"ticker":"SGMO","date":"2015-11-10","pret":-0.00125,"close":7.58}
{"ticker":"SGMO","date":"2015-11-11","pret":-0.05011,"close":7.31}
{"ticker":"SGMO","date":"2015-11-12","pret":-0.0417,"close":7.39}
{"ticker":"SGMO","date":"2015-11-13","pret":0.015,"close":7.44}
{"ticker":"SGMO","date":"2015-11-16","pret":0.0027,"close":7.25}
{"ticker":"SGMO","date":"2015-11-17","pret":-0.01496,"close":7.16}
{"ticker":"SGMO","date":"2015-11-18","pret":-0.0124,"close":7.4}
{"ticker":"SGMO","date":"2015-11-19","pret":0.02059,"close":7.12}
{"ticker":"SGMO","date":"2015-11-20","pret":-0.02755,"close":7.1}
{"ticker":"SGMO","date":"2015-11-23","pret":-0.0056,"close":7.29}
{"ticker":"SGMO","date":"2015-11-24","pret":0.02222,"close":7.25}
{"ticker":"SGMO","date":"2015-11-25","pret":0.00137,"close":7.58}
{"ticker":"SGMO","date":"2015-11-26"}
{"ticker":"SGMO","date":"2015-11-27","pret":0.05081,"close":7.99}
{"ticker":"SGMO","date":"2015-11-30","pret":0.04711,"close":8.28}
{"ticker":"SGMO","date":"2015-12-01","pret":0.09712,"close":9.22}
{"ticker":"SGMO","date":"2015-12-02","pret":0.03002,"close":9.07}
{"ticker":"SGMO","date":"2015-12-03","pret":-0.00659,"close":8.72}
{"ticker":"SGMO","date":"2015-12-04","pret":-0.01332,"close":9.14}
{"ticker":"SGMO","date":"2015-12-07","pret":0.02755,"close":9.69}
{"ticker":"SGMO","date":"2015-12-08","pret":0.02363,"close":9.41}
{"ticker":"SGMO","date":"2015-12-09","pret":-0.01067,"close":9.35}
{"ticker":"SGMO","date":"2015-12-10","pret":0.00535,"close":9.2}
{"ticker":"SGMO","date":"2015-12-11","pret":-0.03254,"close":8.68}
{"ticker":"SGMO","date":"2015-12-14","pret":-0.0405,"close":8.35}
{"ticker":"SGMO","date":"2015-12-15","pret":-0.02441,"close":8.86}
{"ticker":"SGMO","date":"2015-12-16","pret":0.04598,"close":9.33}
{"ticker":"SGMO","date":"2015-12-17"}
{"ticker":"SGMO","date":"2015-12-18","pret":0.05253,"close":9.63}
{"ticker":"SGMO","date":"2015-12-21","pret":0.02941,"close":9.31}
{"ticker":"SGMO","date":"2015-12-22","pret":-0.02941,"close":9.2}
{"ticker":"SGMO","date":"2015-12-23","pret":-0.01072,"close":9.34}
{"ticker":"SGMO","date":"2015-12-24","pret":0.00537,"close":9.39}
{"ticker":"SGMO","date":"2015-12-28","pret":0.00214,"close":9.19}
{"ticker":"SGMO","date":"2015-12-29","pret":-0.01183,"close":9.48}
{"ticker":"SGMO","date":"2015-12-30","pret":0.01929,"close":9.4}
{"ticker":"SGMO","date":"2015-12-31","pret":-0.00639,"close":9.13}
{"ticker":"SGMO","date":"2016-01-04","pret":-0.04815,"close":8.95}
{"ticker":"SGMO","date":"2016-01-05","pret":0.00559,"close":8.91}
{"ticker":"SGMS","date":"2015-01-02","pret":-0.03455,"close":12.48}
{"ticker":"SGMS","date":"2015-01-05","pret":-0.01575,"close":13.47}
{"ticker":"SGMS","date":"2015-01-06","pret":0.06677,"close":12.94}
{"ticker":"SGMS","date":"2015-01-07","pret":-0.0248,"close":13.07}
{"ticker":"SGMS","date":"2015-01-08","pret":-0.03721,"close":12.12}
{"ticker":"SGMS","date":"2015-01-09","pret":-0.01432,"close":12.59}
{"ticker":"SGMS","date":"2015-01-12","pret":0.0024,"close":12.78}
{"ticker":"SGMS","date":"2015-01-13","pret":0.03611,"close":12.58}
{"ticker":"SGMS","date":"2015-01-14","pret":-0.0506,"close":12.66}
{"ticker":"SGMS","date":"2015-01-15","pret":0.03428,"close":12.32}
{"ticker":"SGMS","date":"2015-01-16","pret":-0.03834,"close":12.08}
{"ticker":"SGMS","date":"2015-01-20","pret":-0.01808,"close":11.8}
{"ticker":"SGMS","date":"2015-01-21","pret":-0.0286,"close":11.86}
{"ticker":"SGMS","date":"2015-01-22","pret":0.01943,"close":12.03}
{"ticker":"SGMS","date":"2015-01-23","pret":0.00501,"close":12.74}
{"ticker":"SGMS","date":"2015-01-26","pret":0.06449,"close":13.24}
{"ticker":"SGMS","date":"2015-01-27","pret":0.04054,"close":13.21}
{"ticker":"SGMS","date":"2015-01-28","pret":-0.00526,"close":12.4}
{"ticker":"SGMS","date":"2015-01-29","pret":-0.05978,"close":12.2}
{"ticker":"SGMS","date":"2015-01-30","pret":-0.03087,"close":11.81}
{"ticker":"SGMS","date":"2015-02-02","pret":-0.02506,"close":11.59}
{"ticker":"SGMS","date":"2015-02-03","pret":-0.01706,"close":12.01}
{"ticker":"SGMS","date":"2015-02-04","pret":0.03051,"close":11.86}
{"ticker":"SGMS","date":"2015-02-05","pret":-0.00922,"close":12.82}
{"ticker":"SGMS","date":"2015-02-06","pret":0.08088,"close":13.07}
{"ticker":"SGMS","date":"2015-02-09","pret":0.01005,"close":13.06}
{"ticker":"SGMS","date":"2015-02-10","pret":0.01223,"close":13.38}
{"ticker":"SGMS","date":"2015-02-11","pret":0.01583,"close":12.79}
{"ticker":"SGMS","date":"2015-02-12","pret":-0.03192,"close":13.79}
{"ticker":"SGMS","date":"2015-02-13","pret":0.06791,"close":14.14}
{"ticker":"SGMS","date":"2015-02-17","pret":0.02283,"close":13.91}
{"ticker":"SGMS","date":"2015-02-18","pret":-0.02066,"close":13.99}
{"ticker":"SGMS","date":"2015-02-19","pret":0.00431,"close":13.78}
{"ticker":"SGMS","date":"2015-02-20","pret":-0.01226,"close":13.75}
{"ticker":"SGMS","date":"2015-02-23","pret":-0.00582,"close":13.49}
{"ticker":"SGMS","date":"2015-02-24","pret":-0.02438,"close":13.4}
{"ticker":"SGMS","date":"2015-02-25","pret":-0.0015,"close":13.79}
{"ticker":"SGMS","date":"2015-02-26","pret":0.0346,"close":13.76}
{"ticker":"SGMS","date":"2015-02-27","pret":-0.00508,"close":13.51}
{"ticker":"SGMS","date":"2015-03-02","pret":-0.01909,"close":13.84}
{"ticker":"SGMS","date":"2015-03-03","pret":0.02127,"close":13.89}
{"ticker":"SGMS","date":"2015-03-04","pret":0.00072,"close":13.99}
{"ticker":"SGMS","date":"2015-03-05","pret":0.02081,"close":14.19}
{"ticker":"SGMS","date":"2015-03-06","pret":-0.00071,"close":13.73}
{"ticker":"SGMS","date":"2015-03-09","pret":-0.01793,"close":14.04}
{"ticker":"SGMS","date":"2015-03-10","pret":-0.00508,"close":14.12}
{"ticker":"SGMS","date":"2015-03-11","pret":0.0315,"close":13.9}
{"ticker":"SGMS","date":"2015-03-12","pret":0.0007,"close":12.62}
{"ticker":"SGMS","date":"2015-03-13","pret":-0.12671,"close":11.69}
{"ticker":"SGMS","date":"2015-03-16","pret":-0.06097,"close":11.36}
{"ticker":"SGMS","date":"2015-03-17","pret":-0.04252,"close":10.84}
{"ticker":"SGMS","date":"2015-03-18","pret":-0.04906,"close":11.38}
{"ticker":"SGMS","date":"2015-03-19","pret":0.04994,"close":11.28}
{"ticker":"SGMS","date":"2015-03-20","pret":0.00442,"close":11.07}
{"ticker":"SGMS","date":"2015-03-23","pret":-0.02591,"close":11.26}
{"ticker":"SGMS","date":"2015-03-24","pret":0.01794,"close":11.41}
{"ticker":"SGMS","date":"2015-03-25","pret":0.01762,"close":11.01}
{"ticker":"SGMS","date":"2015-03-26","pret":-0.04009,"close":10.55}
{"ticker":"SGMS","date":"2015-03-27","pret":-0.04272,"close":9.99}
{"ticker":"SGMS","date":"2015-03-30","pret":-0.04661,"close":10.32}
{"ticker":"SGMS","date":"2015-03-31","pret":0.0226,"close":10.47}
{"ticker":"SGMS","date":"2015-04-01","pret":0.02306,"close":10.65}
{"ticker":"SGMS","date":"2015-04-02","pret":0.02068,"close":11.05}
{"ticker":"SGMS","date":"2015-04-06","pret":0.01661,"close":11.29}
{"ticker":"SGMS","date":"2015-04-07","pret":0.02974,"close":11.31}
{"ticker":"SGMS","date":"2015-04-08","pret":0.00443,"close":11.75}
{"ticker":"SGMS","date":"2015-04-09","pret":0.04411,"close":12.05}
{"ticker":"SGMS","date":"2015-04-10","pret":0.0201,"close":12.24}
{"ticker":"SGMS","date":"2015-04-13","pret":0.01563,"close":12.09}
{"ticker":"SGMS","date":"2015-04-14","pret":-0.01149,"close":12.74}
{"ticker":"SGMS","date":"2015-04-15","pret":0.04993,"close":13.07}
{"ticker":"SGMS","date":"2015-04-16","pret":0.02329,"close":12.57}
{"ticker":"SGMS","date":"2015-04-17","pret":-0.04153,"close":12.38}
{"ticker":"SGMS","date":"2015-04-20","pret":-0.0032,"close":12.38}
{"ticker":"SGMS","date":"2015-04-21","pret":-0.00322,"close":12.23}
{"ticker":"SGMS","date":"2015-04-22","pret":-0.01215,"close":12.48}
{"ticker":"SGMS","date":"2015-04-23","pret":0.01617,"close":12.6}
{"ticker":"SGMS","date":"2015-04-24","pret":0.01275,"close":12.8}
{"ticker":"SGMS","date":"2015-04-27","pret":0.01649,"close":12.76}
{"ticker":"SGMS","date":"2015-04-28","pret":-0.0039,"close":13.22}
{"ticker":"SGMS","date":"2015-04-29","pret":0.02242,"close":12.95}
{"ticker":"SGMS","date":"2015-04-30","pret":-0.01774,"close":12.67}
{"ticker":"SGMS","date":"2015-05-01","pret":-0.00703,"close":12.88}
{"ticker":"SGMS","date":"2015-05-04","pret":0.01324,"close":13.26}
{"ticker":"SGMS","date":"2015-05-05","pret":0.02218,"close":13.21}
{"ticker":"SGMS","date":"2015-05-06","pret":0.00603,"close":12.97}
{"ticker":"SGMS","date":"2015-05-07","pret":-0.02282,"close":13.61}
{"ticker":"SGMS","date":"2015-05-08","pret":0.02507,"close":12.35}
{"ticker":"SGMS","date":"2015-05-11","pret":-0.07798,"close":13.07}
{"ticker":"SGMS","date":"2015-05-12","pret":0.05291,"close":13.06}
{"ticker":"SGMS","date":"2015-05-13","pret":0.00231,"close":13.11}
{"ticker":"SGMS","date":"2015-05-14","pret":0.00688,"close":12.97}
{"ticker":"SGMS","date":"2015-05-15","pret":-0.00996,"close":13.02}
{"ticker":"SGMS","date":"2015-05-18","pret":0.00461,"close":14.64}
{"ticker":"SGMS","date":"2015-05-19","pret":0.10674,"close":14.78}
{"ticker":"SGMS","date":"2015-05-20","pret":0.02247,"close":14.53}
{"ticker":"SGMS","date":"2015-05-21","pret":-0.02454,"close":14.99}
{"ticker":"SGMS","date":"2015-05-22","pret":0.03326,"close":14.96}
{"ticker":"SGMS","date":"2015-05-26","pret":-0.00334,"close":14.85}
{"ticker":"SGMS","date":"2015-05-27","pret":0.00401,"close":15.05}
{"ticker":"SGMS","date":"2015-05-28","pret":0.004,"close":15.16}
{"ticker":"SGMS","date":"2015-05-29","pret":0.00332,"close":15.22}
{"ticker":"SGMS","date":"2015-06-01","pret":0.01316,"close":15.36}
{"ticker":"SGMS","date":"2015-06-02","pret":-0.00524,"close":15.96}
{"ticker":"SGMS","date":"2015-06-03","pret":0.04873,"close":16.16}
{"ticker":"SGMS","date":"2015-06-04","pret":0.00748,"close":16}
{"ticker":"SGMS","date":"2015-06-05","pret":-0.00623,"close":16.29}
{"ticker":"SGMS","date":"2015-06-08","pret":0.01489,"close":15.85}
{"ticker":"SGMS","date":"2015-06-09","pret":-0.01115,"close":16.28}
{"ticker":"SGMS","date":"2015-06-10","pret":0.02339,"close":16.75}
{"ticker":"SGMS","date":"2015-06-11","pret":0.02285,"close":16.94}
{"ticker":"SGMS","date":"2015-06-12","pret":0,"close":16.71}
{"ticker":"SGMS","date":"2015-06-15","pret":-0.01437,"close":16.72}
{"ticker":"SGMS","date":"2015-06-16","pret":0.01139,"close":16.37}
{"ticker":"SGMS","date":"2015-06-17","pret":-0.03953,"close":16.5}
{"ticker":"SGMS","date":"2015-06-18","pret":0.03175,"close":16.85}
{"ticker":"SGMS","date":"2015-06-19","pret":0.02023,"close":16.94}
{"ticker":"SGMS","date":"2015-06-22","pret":0.00821,"close":16.5}
{"ticker":"SGMS","date":"2015-06-23","pret":-0.03447,"close":16.52}
{"ticker":"SGMS","date":"2015-06-24","pret":-0.00242,"close":16.08}
{"ticker":"SGMS","date":"2015-06-25","pret":-0.01958,"close":16.43}
{"ticker":"SGMS","date":"2015-06-26","pret":0.02382,"close":16.05}
{"ticker":"SGMS","date":"2015-06-29","pret":-0.04065,"close":15.6}
{"ticker":"SGMS","date":"2015-06-30","pret":-0.00504,"close":15.54}
{"ticker":"SGMS","date":"2015-07-01","pret":-0.00952,"close":16.08}
{"ticker":"SGMS","date":"2015-07-02","pret":0.02768,"close":15.89}
{"ticker":"SGMS","date":"2015-07-06","pret":-0.02322,"close":15.52}
{"ticker":"SGMS","date":"2015-07-07","pret":-0.01471,"close":15.94}
{"ticker":"SGMS","date":"2015-07-08","pret":0.02104,"close":15.28}
{"ticker":"SGMS","date":"2015-07-09","pret":-0.02556,"close":16.04}
{"ticker":"SGMS","date":"2015-07-10","pret":0.04925,"close":16.22}
{"ticker":"SGMS","date":"2015-07-13","pret":0.01286,"close":16.69}
{"ticker":"SGMS","date":"2015-07-14","pret":0.01389,"close":16.69}
{"ticker":"SGMS","date":"2015-07-15","pret":0.0024,"close":15.97}
{"ticker":"SGMS","date":"2015-07-16","pret":-0.04092,"close":16.15}
{"ticker":"SGMS","date":"2015-07-17","pret":0.00249,"close":16.01}
{"ticker":"SGMS","date":"2015-07-20","pret":-0.00311,"close":15.75}
{"ticker":"SGMS","date":"2015-07-21","pret":-0.01003,"close":15.99}
{"ticker":"SGMS","date":"2015-07-22","pret":0.0044,"close":16.14}
{"ticker":"SGMS","date":"2015-07-23","pret":0.02478,"close":15.85}
{"ticker":"SGMS","date":"2015-07-24","pret":-0.02667,"close":15.52}
{"ticker":"SGMS","date":"2015-07-27","pret":-0.03128,"close":14.32}
{"ticker":"SGMS","date":"2015-07-28","pret":-0.06774,"close":14.66}
{"ticker":"SGMS","date":"2015-07-29","pret":0.01241,"close":14.83}
{"ticker":"SGMS","date":"2015-07-30","pret":0.00887,"close":15.08}
{"ticker":"SGMS","date":"2015-07-31","pret":0.03143,"close":15.1}
{"ticker":"SGMS","date":"2015-08-03","pret":-0.00594,"close":15.06}
{"ticker":"SGMS","date":"2015-08-04","pret":-0.07921,"close":12.7}
{"ticker":"SGMS","date":"2015-08-05","pret":-0.09466,"close":13.13}
{"ticker":"SGMS","date":"2015-08-06","pret":0.04167,"close":12.85}
{"ticker":"SGMS","date":"2015-08-07","pret":-0.02294,"close":12.77}
{"ticker":"SGMS","date":"2015-08-10","pret":-0.00155,"close":12.18}
{"ticker":"SGMS","date":"2015-08-11","pret":-0.07226,"close":12.24}
{"ticker":"SGMS","date":"2015-08-12","pret":0.01406,"close":12.5}
{"ticker":"SGMS","date":"2015-08-13","pret":0.02273,"close":12.07}
{"ticker":"SGMS","date":"2015-08-14","pret":-0.0318,"close":12.05}
{"ticker":"SGMS","date":"2015-08-17","pret":-0.00832,"close":12.08}
{"ticker":"SGMS","date":"2015-08-18","pret":0.06234,"close":12.14}
{"ticker":"SGMS","date":"2015-08-19","pret":-0.10153,"close":11.14}
{"ticker":"SGMS","date":"2015-08-20","pret":-0.03627,"close":10.58}
{"ticker":"SGMS","date":"2015-08-21","pret":-0.08358,"close":10.67}
{"ticker":"SGMS","date":"2015-08-24","pret":-0.01083,"close":9.94}
{"ticker":"SGMS","date":"2015-08-25","pret":0.03693,"close":9.92}
{"ticker":"SGMS","date":"2015-08-26","pret":-0.03003,"close":10.4}
{"ticker":"SGMS","date":"2015-08-27","pret":0.03288,"close":11.42}
{"ticker":"SGMS","date":"2015-08-28","pret":0.07424,"close":11.62}
{"ticker":"SGMS","date":"2015-08-31","pret":0.01751,"close":11.02}
{"ticker":"SGMS","date":"2015-09-01","pret":-0.0061,"close":10.81}
{"ticker":"SGMS","date":"2015-09-02","pret":-0.04282,"close":11.26}
{"ticker":"SGMS","date":"2015-09-03","pret":0.03229,"close":11.52}
{"ticker":"SGMS","date":"2015-09-04","pret":0.00264,"close":11.41}
{"ticker":"SGMS","date":"2015-09-08","pret":0.02435,"close":12.11}
{"ticker":"SGMS","date":"2015-09-09","pret":0.05108,"close":12.02}
{"ticker":"SGMS","date":"2015-09-10","pret":-0.02899,"close":11.68}
{"ticker":"SGMS","date":"2015-09-11","pret":-0.02123,"close":11.67}
{"ticker":"SGMS","date":"2015-09-14","pret":0.0077,"close":11.56}
{"ticker":"SGMS","date":"2015-09-15","pret":-0.01459,"close":11.59}
{"ticker":"SGMS","date":"2015-09-16","pret":0.01968,"close":12.09}
{"ticker":"SGMS","date":"2015-09-17","pret":0.01764,"close":12.04}
{"ticker":"SGMS","date":"2015-09-18","pret":-0.01595,"close":12.21}
{"ticker":"SGMS","date":"2015-09-21","pret":0.04386,"close":12.55}
{"ticker":"SGMS","date":"2015-09-22","pret":-0.00895,"close":12.16}
{"ticker":"SGMS","date":"2015-09-23","pret":-0.01316,"close":12.12}
{"ticker":"SGMS","date":"2015-09-24","pret":-0.00915,"close":11.94}
{"ticker":"SGMS","date":"2015-09-25","pret":0,"close":12}
{"ticker":"SGMS","date":"2015-09-28","pret":-0.00335,"close":11.03}
{"ticker":"SGMS","date":"2015-09-29","pret":-0.08663,"close":10.34}
{"ticker":"SGMS","date":"2015-09-30","pret":-0.04391,"close":10.45}
{"ticker":"SGMS","date":"2015-10-01","pret":0.00191,"close":9.71}
{"ticker":"SGMS","date":"2015-10-02","pret":-0.11505,"close":10.19}
{"ticker":"SGMS","date":"2015-10-05","pret":0.09288,"close":10.36}
{"ticker":"SGMS","date":"2015-10-06","pret":0.01163,"close":10.9}
{"ticker":"SGMS","date":"2015-10-07","pret":0.05801,"close":10.84}
{"ticker":"SGMS","date":"2015-10-08","pret":-0.02392,"close":11.44}
{"ticker":"SGMS","date":"2015-10-09","pret":0.06576,"close":11.72}
{"ticker":"SGMS","date":"2015-10-12","pret":0.02667,"close":11.22}
{"ticker":"SGMS","date":"2015-10-13","pret":-0.06126,"close":10.83}
{"ticker":"SGMS","date":"2015-10-14","pret":-0.0173,"close":11.19}
{"ticker":"SGMS","date":"2015-10-15","pret":0.04049,"close":11.42}
{"ticker":"SGMS","date":"2015-10-16","pret":0.0044,"close":11.15}
{"ticker":"SGMS","date":"2015-10-19","pret":-0.0294,"close":10.69}
{"ticker":"SGMS","date":"2015-10-20","pret":-0.0359,"close":10.98}
{"ticker":"SGMS","date":"2015-10-21","pret":0.03137,"close":10.12}
{"ticker":"SGMS","date":"2015-10-22","pret":-0.07153,"close":10.41}
{"ticker":"SGMS","date":"2015-10-23","pret":0.02885,"close":11.28}
{"ticker":"SGMS","date":"2015-10-26","pret":0.06157,"close":11.07}
{"ticker":"SGMS","date":"2015-10-27","pret":-0.02162,"close":10.76}
{"ticker":"SGMS","date":"2015-10-28","pret":-0.0221,"close":11.11}
{"ticker":"SGMS","date":"2015-10-29","pret":0.02755,"close":11.09}
{"ticker":"SGMS","date":"2015-10-30","pret":0.00271,"close":11.09}
{"ticker":"SGMS","date":"2015-11-02","pret":0.00271,"close":11.61}
{"ticker":"SGMS","date":"2015-11-03","pret":0.04578,"close":12.21}
{"ticker":"SGMS","date":"2015-11-04","pret":0.04789,"close":12.49}
{"ticker":"SGMS","date":"2015-11-05","pret":0.01789,"close":11.92}
{"ticker":"SGMS","date":"2015-11-06","pret":-0.04365,"close":11.99}
{"ticker":"SGMS","date":"2015-11-09","pret":0.0042,"close":11.57}
{"ticker":"SGMS","date":"2015-11-10","pret":-0.22776,"close":9.73}
{"ticker":"SGMS","date":"2015-11-11","pret":0.0167,"close":8.63}
{"ticker":"SGMS","date":"2015-11-12","pret":-0.11856,"close":8.5}
{"ticker":"SGMS","date":"2015-11-13","pret":-0.01764,"close":7.93}
{"ticker":"SGMS","date":"2015-11-16","pret":-0.05988,"close":8.04}
{"ticker":"SGMS","date":"2015-11-17","pret":0.00126,"close":8.14}
{"ticker":"SGMS","date":"2015-11-18","pret":0.02974,"close":7.79}
{"ticker":"SGMS","date":"2015-11-19","pret":0.00122,"close":8.73}
{"ticker":"SGMS","date":"2015-11-20","pret":0.08192,"close":8.3}
{"ticker":"SGMS","date":"2015-11-23","pret":-0.07584,"close":8.52}
{"ticker":"SGMS","date":"2015-11-24","pret":0.04387,"close":8.66}
{"ticker":"SGMS","date":"2015-11-25","pret":0.01153,"close":8.95}
{"ticker":"SGMS","date":"2015-11-26"}
{"ticker":"SGMS","date":"2015-11-27","pret":0.0238,"close":8.71}
{"ticker":"SGMS","date":"2015-11-30","pret":-0.02609,"close":9.22}
{"ticker":"SGMS","date":"2015-12-01","pret":0.05261,"close":8.99}
{"ticker":"SGMS","date":"2015-12-02","pret":-0.02989,"close":9.08}
{"ticker":"SGMS","date":"2015-12-03","pret":0.02661,"close":8.74}
{"ticker":"SGMS","date":"2015-12-04","pret":-0.04819,"close":8.9}
{"ticker":"SGMS","date":"2015-12-07","pret":0.0182,"close":8.29}
{"ticker":"SGMS","date":"2015-12-08","pret":-0.10074,"close":8.2}
{"ticker":"SGMS","date":"2015-12-09","pret":0.01608,"close":8.16}
{"ticker":"SGMS","date":"2015-12-10","pret":-0.00739,"close":8.14}
{"ticker":"SGMS","date":"2015-12-11","pret":-0.01872,"close":7.57}
{"ticker":"SGMS","date":"2015-12-14","pret":-0.04376,"close":7.16}
{"ticker":"SGMS","date":"2015-12-15","pret":-0.05407,"close":7.44}
{"ticker":"SGMS","date":"2015-12-16","pret":0.03279,"close":8.2}
{"ticker":"SGMS","date":"2015-12-17"}
{"ticker":"SGMS","date":"2015-12-18","pret":0.0997,"close":8.1}
{"ticker":"SGMS","date":"2015-12-21","pret":-0.01101,"close":8.33}
{"ticker":"SGMS","date":"2015-12-22","pret":0.0219,"close":8.46}
{"ticker":"SGMS","date":"2015-12-23","pret":0.02613,"close":8.89}
{"ticker":"SGMS","date":"2015-12-24","pret":0.03908,"close":9.08}
{"ticker":"SGMS","date":"2015-12-28","pret":0.01677,"close":8.9}
{"ticker":"SGMS","date":"2015-12-29","pret":-0.00891,"close":9}
{"ticker":"SGMS","date":"2015-12-30","pret":-0.00224,"close":8.88}
{"ticker":"SGMS","date":"2015-12-31","pret":-0.01241,"close":8.97}
{"ticker":"SGMS","date":"2016-01-04","pret":-0.00455,"close":8.86}
{"ticker":"SGMS","date":"2016-01-05","pret":0.01134,"close":8.99}
{"ticker":"SGNT","date":"2015-01-02","pret":-0.02516,"close":25.04}
{"ticker":"SGNT","date":"2015-01-05","pret":-0.00599,"close":24.25}
{"ticker":"SGNT","date":"2015-01-06","pret":-0.02761,"close":25.06}
{"ticker":"SGNT","date":"2015-01-07","pret":0.0328,"close":25.75}
{"ticker":"SGNT","date":"2015-01-08","pret":0.03523,"close":25.24}
{"ticker":"SGNT","date":"2015-01-09","pret":-0.02177,"close":24.26}
{"ticker":"SGNT","date":"2015-01-12","pret":-0.04502,"close":25.58}
{"ticker":"SGNT","date":"2015-01-13","pret":0.06641,"close":25.54}
{"ticker":"SGNT","date":"2015-01-14","pret":-0.02612,"close":25.49}
{"ticker":"SGNT","date":"2015-01-15","pret":0.00748,"close":25.02}
{"ticker":"SGNT","date":"2015-01-16","pret":-0.0222,"close":26.32}
{"ticker":"SGNT","date":"2015-01-20","pret":0.05952,"close":25.26}
{"ticker":"SGNT","date":"2015-01-21","pret":-0.05352,"close":25.2}
{"ticker":"SGNT","date":"2015-01-22","pret":0.01267,"close":26.05}
{"ticker":"SGNT","date":"2015-01-23","pret":0.0241,"close":25.98}
{"ticker":"SGNT","date":"2015-01-26","pret":-0.00655,"close":26.03}
{"ticker":"SGNT","date":"2015-01-27","pret":-0.00387,"close":26.53}
{"ticker":"SGNT","date":"2015-01-28","pret":0.0362,"close":26.23}
{"ticker":"SGNT","date":"2015-01-29","pret":-0.01965,"close":26.5}
{"ticker":"SGNT","date":"2015-01-30","pret":0.00457,"close":25.67}
{"ticker":"SGNT","date":"2015-02-02","pret":-0.02267,"close":25.19}
{"ticker":"SGNT","date":"2015-02-03","pret":-0.02081,"close":25.62}
{"ticker":"SGNT","date":"2015-02-04","pret":0.01692,"close":25.3}
{"ticker":"SGNT","date":"2015-02-05","pret":-0.00823,"close":26.47}
{"ticker":"SGNT","date":"2015-02-06","pret":0.045,"close":26.11}
{"ticker":"SGNT","date":"2015-02-09","pret":-0.02282,"close":26.07}
{"ticker":"SGNT","date":"2015-02-10","pret":0.01148,"close":27.22}
{"ticker":"SGNT","date":"2015-02-11","pret":0.03145,"close":26.97}
{"ticker":"SGNT","date":"2015-02-12","pret":0.00037,"close":28.16}
{"ticker":"SGNT","date":"2015-02-13","pret":0.03973,"close":27.75}
{"ticker":"SGNT","date":"2015-02-17","pret":-0.02764,"close":27.22}
{"ticker":"SGNT","date":"2015-02-18","pret":-0.01689,"close":27.55}
{"ticker":"SGNT","date":"2015-02-19","pret":0.08581,"close":28.5}
{"ticker":"SGNT","date":"2015-02-20","pret":-0.02966,"close":28.49}
{"ticker":"SGNT","date":"2015-02-23","pret":-0.0095,"close":27.5}
{"ticker":"SGNT","date":"2015-02-24","pret":-0.03122,"close":27.15}
{"ticker":"SGNT","date":"2015-02-25","pret":-0.01026,"close":27.26}
{"ticker":"SGNT","date":"2015-02-26","pret":0.00441,"close":28.34}
{"ticker":"SGNT","date":"2015-02-27","pret":0.04025,"close":27.18}
{"ticker":"SGNT","date":"2015-03-02","pret":-0.04245,"close":27.88}
{"ticker":"SGNT","date":"2015-03-03","pret":0.01785,"close":27.02}
{"ticker":"SGNT","date":"2015-03-04","pret":-0.03266,"close":27.26}
{"ticker":"SGNT","date":"2015-03-05","pret":0.02031,"close":27.4}
{"ticker":"SGNT","date":"2015-03-06","pret":-0.00586,"close":27.04}
{"ticker":"SGNT","date":"2015-03-09","pret":-0.00627,"close":27.01}
{"ticker":"SGNT","date":"2015-03-10","pret":-0.01228,"close":27.62}
{"ticker":"SGNT","date":"2015-03-11","pret":0.03279,"close":27.62}
{"ticker":"SGNT","date":"2015-03-12","pret":0.00722,"close":28.46}
{"ticker":"SGNT","date":"2015-03-13","pret":0.02523,"close":28.24}
{"ticker":"SGNT","date":"2015-03-16","pret":-0.00528,"close":27.45}
{"ticker":"SGNT","date":"2015-03-17","pret":-0.03701,"close":27.57}
{"ticker":"SGNT","date":"2015-03-18","pret":0.00438,"close":27.32}
{"ticker":"SGNT","date":"2015-03-19","pret":-0.00365,"close":27.7}
{"ticker":"SGNT","date":"2015-03-20","pret":0.02028,"close":28.05}
{"ticker":"SGNT","date":"2015-03-23","pret":0.00072,"close":28.31}
{"ticker":"SGNT","date":"2015-03-24","pret":0.01352,"close":27.8}
{"ticker":"SGNT","date":"2015-03-25","pret":-0.01891,"close":26.38}
{"ticker":"SGNT","date":"2015-03-26","pret":-0.05972,"close":23.95}
{"ticker":"SGNT","date":"2015-03-27","pret":-0.08534,"close":22.83}
{"ticker":"SGNT","date":"2015-03-30","pret":-0.04079,"close":23.23}
{"ticker":"SGNT","date":"2015-03-31","pret":0.00605,"close":23.25}
{"ticker":"SGNT","date":"2015-04-01","pret":-0.00345,"close":23}
{"ticker":"SGNT","date":"2015-04-02","pret":-0.00738,"close":23.39}
{"ticker":"SGNT","date":"2015-04-06","pret":0.00911,"close":23.41}
{"ticker":"SGNT","date":"2015-04-07","pret":0.01074,"close":23.32}
{"ticker":"SGNT","date":"2015-04-08","pret":0.02406,"close":25.79}
{"ticker":"SGNT","date":"2015-04-09","pret":0.07586,"close":25.96}
{"ticker":"SGNT","date":"2015-04-10","pret":0.01076,"close":26}
{"ticker":"SGNT","date":"2015-04-13","pret":-0.00614,"close":25.88}
{"ticker":"SGNT","date":"2015-04-14","pret":-0.00695,"close":25.25}
{"ticker":"SGNT","date":"2015-04-15","pret":-0.0168,"close":25.44}
{"ticker":"SGNT","date":"2015-04-16","pret":0.00118,"close":26.49}
{"ticker":"SGNT","date":"2015-04-17","pret":0.02871,"close":25.5}
{"ticker":"SGNT","date":"2015-04-20","pret":-0.01736,"close":25.98}
{"ticker":"SGNT","date":"2015-04-21","pret":0.01199,"close":25.72}
{"ticker":"SGNT","date":"2015-04-22","pret":-0.00656,"close":25.43}
{"ticker":"SGNT","date":"2015-04-23","pret":-0.01796,"close":25.6}
{"ticker":"SGNT","date":"2015-04-24","pret":0.00863,"close":25.2}
{"ticker":"SGNT","date":"2015-04-27","pret":-0.01654,"close":24.4}
{"ticker":"SGNT","date":"2015-04-28","pret":-0.02778,"close":24.89}
{"ticker":"SGNT","date":"2015-04-29","pret":0.01338,"close":24.3}
{"ticker":"SGNT","date":"2015-04-30","pret":-0.02985,"close":23.31}
{"ticker":"SGNT","date":"2015-05-01","pret":-0.0231,"close":23.42}
{"ticker":"SGNT","date":"2015-05-04","pret":-0.00596,"close":23.57}
{"ticker":"SGNT","date":"2015-05-05","pret":0.01905,"close":23.68}
{"ticker":"SGNT","date":"2015-05-06","pret":0.00251,"close":23.54}
{"ticker":"SGNT","date":"2015-05-07","pret":-0.0156,"close":23.5}
{"ticker":"SGNT","date":"2015-05-08","pret":0.00972,"close":23.05}
{"ticker":"SGNT","date":"2015-05-11","pret":-0.03032,"close":23}
{"ticker":"SGNT","date":"2015-05-12","pret":-0.01222,"close":22.26}
{"ticker":"SGNT","date":"2015-05-13","pret":-0.01682,"close":22.61}
{"ticker":"SGNT","date":"2015-05-14","pret":0.01462,"close":22.84}
{"ticker":"SGNT","date":"2015-05-15","pret":0.00395,"close":22.62}
{"ticker":"SGNT","date":"2015-05-18","pret":-0.00969,"close":22.63}
{"ticker":"SGNT","date":"2015-05-19","pret":0,"close":22.61}
{"ticker":"SGNT","date":"2015-05-20","pret":0.00088,"close":22.59}
{"ticker":"SGNT","date":"2015-05-21","pret":0.00044,"close":22.59}
{"ticker":"SGNT","date":"2015-05-22","pret":-0.00266,"close":22.57}
{"ticker":"SGNT","date":"2015-05-26","pret":-0.00133,"close":22.48}
{"ticker":"SGNT","date":"2015-05-27","pret":0.00177,"close":22.88}
{"ticker":"SGNT","date":"2015-05-28","pret":0.00706,"close":22.56}
{"ticker":"SGNT","date":"2015-05-29","pret":-0.0075,"close":22.33}
{"ticker":"SGNT","date":"2015-06-01","pret":-0.00711,"close":22.49}
{"ticker":"SGNT","date":"2015-06-02","pret":-0.00179,"close":22.64}
{"ticker":"SGNT","date":"2015-06-03","pret":0.03211,"close":23.48}
{"ticker":"SGNT","date":"2015-06-04","pret":0.01546,"close":23.4}
{"ticker":"SGNT","date":"2015-06-05","pret":-0.00556,"close":23.28}
{"ticker":"SGNT","date":"2015-06-08","pret":-0.00172,"close":23.64}
{"ticker":"SGNT","date":"2015-06-09","pret":0.01238,"close":23.75}
{"ticker":"SGNT","date":"2015-06-10","pret":0.01348,"close":23.91}
{"ticker":"SGNT","date":"2015-06-11","pret":-0.00209,"close":23.74}
{"ticker":"SGNT","date":"2015-06-12","pret":-0.00589,"close":23.44}
{"ticker":"SGNT","date":"2015-06-15","pret":-0.02997,"close":22.99}
{"ticker":"SGNT","date":"2015-06-16","pret":0.01338,"close":23.8}
{"ticker":"SGNT","date":"2015-06-17","pret":0.02582,"close":24.29}
{"ticker":"SGNT","date":"2015-06-18","pret":0.01699,"close":24.51}
{"ticker":"SGNT","date":"2015-06-19","pret":0.00655,"close":24.99}
{"ticker":"SGNT","date":"2015-06-22","pret":0.02857,"close":25}
{"ticker":"SGNT","date":"2015-06-23","pret":-0.00477,"close":25.25}
{"ticker":"SGNT","date":"2015-06-24","pret":0.0004,"close":25.26}
{"ticker":"SGNT","date":"2015-06-25","pret":0.00952,"close":24.84}
{"ticker":"SGNT","date":"2015-06-26","pret":-0.01993,"close":24.63}
{"ticker":"SGNT","date":"2015-06-29","pret":-0.01174,"close":24.03}
{"ticker":"SGNT","date":"2015-06-30","pret":-0.01024,"close":24.31}
{"ticker":"SGNT","date":"2015-07-01","pret":0.00983,"close":24.66}
{"ticker":"SGNT","date":"2015-07-02","pret":0.01054,"close":25.15}
{"ticker":"SGNT","date":"2015-07-06","pret":0.00923,"close":25.69}
{"ticker":"SGNT","date":"2015-07-07","pret":0.03069,"close":26.06}
{"ticker":"SGNT","date":"2015-07-08","pret":0.00348,"close":25.89}
{"ticker":"SGNT","date":"2015-07-09","pret":0.00731,"close":25.74}
{"ticker":"SGNT","date":"2015-07-10","pret":-0.00077,"close":25.9}
{"ticker":"SGNT","date":"2015-07-13","pret":-0.00384,"close":26.21}
{"ticker":"SGNT","date":"2015-07-14","pret":0.00996,"close":26.19}
{"ticker":"SGNT","date":"2015-07-15","pret":0.00038,"close":25.98}
{"ticker":"SGNT","date":"2015-07-16","pret":-0.00688,"close":26.04}
{"ticker":"SGNT","date":"2015-07-17","pret":-0.00154,"close":25.92}
{"ticker":"SGNT","date":"2015-07-20","pret":-0.00656,"close":25.53}
{"ticker":"SGNT","date":"2015-07-21","pret":-0.01638,"close":25.65}
{"ticker":"SGNT","date":"2015-07-22","pret":0.00039,"close":25.78}
{"ticker":"SGNT","date":"2015-07-23","pret":0.01753,"close":25.53}
{"ticker":"SGNT","date":"2015-07-24","pret":-0.01675,"close":25.26}
{"ticker":"SGNT","date":"2015-07-27","pret":-0.01066,"close":25.48}
{"ticker":"SGNT","date":"2015-07-28","pret":0.01732,"close":25.47}
{"ticker":"SGNT","date":"2015-07-29","pret":-0.00469,"close":25.41}
{"ticker":"SGNT","date":"2015-07-30","pret":-0.00669,"close":24.88}
{"ticker":"SGNT","date":"2015-07-31","pret":-0.02114,"close":24.58}
{"ticker":"SGNT","date":"2015-08-03","pret":-0.01094,"close":25.11}
{"ticker":"SGNT","date":"2015-08-04","pret":-0.02852,"close":24.06}
{"ticker":"SGNT","date":"2015-08-05","pret":0.0071,"close":23.76}
{"ticker":"SGNT","date":"2015-08-06","pret":-0.0151,"close":22.34}
{"ticker":"SGNT","date":"2015-08-07","pret":-0.06369,"close":21.66}
{"ticker":"SGNT","date":"2015-08-10","pret":-0.01635,"close":21.05}
{"ticker":"SGNT","date":"2015-08-11","pret":-0.04304,"close":20.58}
{"ticker":"SGNT","date":"2015-08-12","pret":-0.02028,"close":20.29}
{"ticker":"SGNT","date":"2015-08-13","pret":-0.00538,"close":20.09}
{"ticker":"SGNT","date":"2015-08-14","pret":-0.01184,"close":19.68}
{"ticker":"SGNT","date":"2015-08-17","pret":-0.02208,"close":20.52}
{"ticker":"SGNT","date":"2015-08-18","pret":0.03441,"close":19.86}
{"ticker":"SGNT","date":"2015-08-19","pret":-0.03086,"close":20.09}
{"ticker":"SGNT","date":"2015-08-20","pret":0.00555,"close":19.75}
{"ticker":"SGNT","date":"2015-08-21","pret":-0.01929,"close":20.17}
{"ticker":"SGNT","date":"2015-08-24","pret":-0.00979,"close":19.85}
{"ticker":"SGNT","date":"2015-08-25","pret":0.04504,"close":19.29}
{"ticker":"SGNT","date":"2015-08-26","pret":-0.02454,"close":19.53}
{"ticker":"SGNT","date":"2015-08-27","pret":-0.00152,"close":19.87}
{"ticker":"SGNT","date":"2015-08-28","pret":0.00507,"close":20.04}
{"ticker":"SGNT","date":"2015-08-31","pret":0.00905,"close":19.98}
{"ticker":"SGNT","date":"2015-09-01","pret":-0.01514,"close":19.28}
{"ticker":"SGNT","date":"2015-09-02","pret":-0.01125,"close":19.83}
{"ticker":"SGNT","date":"2015-09-03","pret":0.02187,"close":19.53}
{"ticker":"SGNT","date":"2015-09-04","pret":-0.02702,"close":19.54}
{"ticker":"SGNT","date":"2015-09-08","pret":0.02198,"close":19.9}
{"ticker":"SGNT","date":"2015-09-09","pret":0.01306,"close":19.21}
{"ticker":"SGNT","date":"2015-09-10","pret":-0.04438,"close":19.37}
{"ticker":"SGNT","date":"2015-09-11","pret":0.00676,"close":19.46}
{"ticker":"SGNT","date":"2015-09-14","pret":0.00877,"close":18.94}
{"ticker":"SGNT","date":"2015-09-15","pret":-0.02602,"close":19.17}
{"ticker":"SGNT","date":"2015-09-16","pret":0.01205,"close":18.41}
{"ticker":"SGNT","date":"2015-09-17","pret":-0.04365,"close":18.78}
{"ticker":"SGNT","date":"2015-09-18","pret":0.01405,"close":18.78}
{"ticker":"SGNT","date":"2015-09-21","pret":0.01173,"close":18.02}
{"ticker":"SGNT","date":"2015-09-22","pret":-0.05504,"close":17.42}
{"ticker":"SGNT","date":"2015-09-23","pret":-0.02037,"close":17.2}
{"ticker":"SGNT","date":"2015-09-24","pret":-0.02489,"close":16.88}
{"ticker":"SGNT","date":"2015-09-25","pret":0,"close":16.7}
{"ticker":"SGNT","date":"2015-09-28","pret":-0.02553,"close":15.81}
{"ticker":"SGNT","date":"2015-09-29","pret":-0.0493,"close":15.2}
{"ticker":"SGNT","date":"2015-09-30","pret":-0.03014,"close":15.33}
{"ticker":"SGNT","date":"2015-10-01","pret":-0.00784,"close":14.93}
{"ticker":"SGNT","date":"2015-10-02","pret":-0.03472,"close":15.86}
{"ticker":"SGNT","date":"2015-10-05","pret":0.07837,"close":16.07}
{"ticker":"SGNT","date":"2015-10-06","pret":0.00564,"close":15.25}
{"ticker":"SGNT","date":"2015-10-07","pret":-0.03885,"close":15.73}
{"ticker":"SGNT","date":"2015-10-08","pret":0.01738,"close":16.19}
{"ticker":"SGNT","date":"2015-10-09","pret":0.03141,"close":16.6}
{"ticker":"SGNT","date":"2015-10-12","pret":0.02745,"close":16.36}
{"ticker":"SGNT","date":"2015-10-13","pret":-0.01944,"close":16.5}
{"ticker":"SGNT","date":"2015-10-14","pret":0.01582,"close":16.55}
{"ticker":"SGNT","date":"2015-10-15","pret":0.0006,"close":17.2}
{"ticker":"SGNT","date":"2015-10-16","pret":0.03906,"close":17.23}
{"ticker":"SGNT","date":"2015-10-19","pret":-0.00291,"close":17.13}
{"ticker":"SGNT","date":"2015-10-20","pret":-0.00233,"close":16.6}
{"ticker":"SGNT","date":"2015-10-21","pret":-0.02601,"close":16.06}
{"ticker":"SGNT","date":"2015-10-22","pret":-0.0397,"close":15.27}
{"ticker":"SGNT","date":"2015-10-23","pret":-0.02524,"close":16.38}
{"ticker":"SGNT","date":"2015-10-26","pret":0.04131,"close":16.32}
{"ticker":"SGNT","date":"2015-10-27","pret":-0.00123,"close":16.25}
{"ticker":"SGNT","date":"2015-10-28","pret":-0.00246,"close":17.14}
{"ticker":"SGNT","date":"2015-10-29","pret":0.06146,"close":16.91}
{"ticker":"SGNT","date":"2015-10-30","pret":-0.02461,"close":16.81}
{"ticker":"SGNT","date":"2015-11-02","pret":0.00178,"close":16.8}
{"ticker":"SGNT","date":"2015-11-03","pret":0.04628,"close":16.27}
{"ticker":"SGNT","date":"2015-11-04","pret":-0.08922,"close":15.81}
{"ticker":"SGNT","date":"2015-11-05","pret":-0.01872,"close":15.66}
{"ticker":"SGNT","date":"2015-11-06","pret":-0.01013,"close":15.81}
{"ticker":"SGNT","date":"2015-11-09","pret":0.00571,"close":15.86}
{"ticker":"SGNT","date":"2015-11-10","pret":0.00063,"close":15.79}
{"ticker":"SGNT","date":"2015-11-11","pret":-0.0038,"close":15.66}
{"ticker":"SGNT","date":"2015-11-12","pret":-0.02376,"close":15.3}
{"ticker":"SGNT","date":"2015-11-13","pret":-0.01308,"close":15.27}
{"ticker":"SGNT","date":"2015-11-16","pret":-0.00066,"close":15.39}
{"ticker":"SGNT","date":"2015-11-17","pret":0.01048,"close":14.84}
{"ticker":"SGNT","date":"2015-11-18","pret":-0.03449,"close":14.75}
{"ticker":"SGNT","date":"2015-11-19","pret":0,"close":14.3}
{"ticker":"SGNT","date":"2015-11-20","pret":-0.02667,"close":14.83}
{"ticker":"SGNT","date":"2015-11-23","pret":0.02058,"close":15.16}
{"ticker":"SGNT","date":"2015-11-24","pret":0.03009,"close":14.92}
{"ticker":"SGNT","date":"2015-11-25","pret":-0.02333,"close":15.01}
{"ticker":"SGNT","date":"2015-11-26"}
{"ticker":"SGNT","date":"2015-11-27","pret":0.01672,"close":15.46}
{"ticker":"SGNT","date":"2015-11-30","pret":0.02618,"close":15.33}
{"ticker":"SGNT","date":"2015-12-01","pret":-0.00778,"close":15.6}
{"ticker":"SGNT","date":"2015-12-02","pret":0.01486,"close":15.28}
{"ticker":"SGNT","date":"2015-12-03","pret":-0.01161,"close":14.87}
{"ticker":"SGNT","date":"2015-12-04","pret":-0.03702,"close":15.2}
{"ticker":"SGNT","date":"2015-12-07","pret":0.02592,"close":14.87}
{"ticker":"SGNT","date":"2015-12-08","pret":-0.02997,"close":14.96}
{"ticker":"SGNT","date":"2015-12-09","pret":0.00607,"close":14.77}
{"ticker":"SGNT","date":"2015-12-10","pret":-0.01217,"close":15.08}
{"ticker":"SGNT","date":"2015-12-11","pret":0.01083,"close":14.64}
{"ticker":"SGNT","date":"2015-12-14","pret":-0.02452,"close":14.4}
{"ticker":"SGNT","date":"2015-12-15","pret":0.00276,"close":15.1}
{"ticker":"SGNT","date":"2015-12-16","pret":0.03779,"close":15.65}
{"ticker":"SGNT","date":"2015-12-17"}
{"ticker":"SGNT","date":"2015-12-18","pret":0.06101,"close":15.72}
{"ticker":"SGNT","date":"2015-12-21","pret":-0.0176,"close":15.69}
{"ticker":"SGNT","date":"2015-12-22","pret":0.00063,"close":15.92}
{"ticker":"SGNT","date":"2015-12-23","pret":0.01134,"close":16.25}
{"ticker":"SGNT","date":"2015-12-24","pret":0.01924,"close":16.07}
{"ticker":"SGNT","date":"2015-12-28","pret":-0.01237,"close":16}
{"ticker":"SGNT","date":"2015-12-29","pret":-0.00124,"close":16.01}
{"ticker":"SGNT","date":"2015-12-30","pret":-0.00187,"close":15.85}
{"ticker":"SGNT","date":"2015-12-31","pret":-0.0132,"close":15.91}
{"ticker":"SGNT","date":"2016-01-04","pret":-0.0153,"close":15.39}
{"ticker":"SGNT","date":"2016-01-05","pret":-0.00386,"close":15.34}
{"ticker":"SGY","date":"2015-01-02","pret":0.03475,"close":16.6}
{"ticker":"SGY","date":"2015-01-05","pret":-0.04661,"close":15.68}
{"ticker":"SGY","date":"2015-01-06","pret":-0.0293,"close":15.34}
{"ticker":"SGY","date":"2015-01-07","pret":0.0173,"close":14.87}
{"ticker":"SGY","date":"2015-01-08","pret":-0.03754,"close":15.44}
{"ticker":"SGY","date":"2015-01-09","pret":0.01895,"close":14.84}
{"ticker":"SGY","date":"2015-01-12","pret":-0.09002,"close":13.74}
{"ticker":"SGY","date":"2015-01-13","pret":-0.02728,"close":13.79}
{"ticker":"SGY","date":"2015-01-14","pret":-0.02805,"close":14.63}
{"ticker":"SGY","date":"2015-01-15","pret":0.12375,"close":13.23}
{"ticker":"SGY","date":"2015-01-16","pret":-0.12076,"close":12.97}
{"ticker":"SGY","date":"2015-01-20","pret":-0.0576,"close":12.44}
{"ticker":"SGY","date":"2015-01-21","pret":-0.00079,"close":13.47}
{"ticker":"SGY","date":"2015-01-22","pret":0.07907,"close":13.66}
{"ticker":"SGY","date":"2015-01-23","pret":-0.00293,"close":13.95}
{"ticker":"SGY","date":"2015-01-26","pret":0.02104,"close":14.38}
{"ticker":"SGY","date":"2015-01-27","pret":0.0192,"close":14.72}
{"ticker":"SGY","date":"2015-01-28","pret":0.01537,"close":13.28}
{"ticker":"SGY","date":"2015-01-29","pret":-0.06445,"close":13.8}
{"ticker":"SGY","date":"2015-01-30","pret":0.00884,"close":14.08}
{"ticker":"SGY","date":"2015-02-02","pret":0.05214,"close":14.93}
{"ticker":"SGY","date":"2015-02-03","pret":0.06597,"close":16.46}
{"ticker":"SGY","date":"2015-02-04","pret":0.03142,"close":16.15}
{"ticker":"SGY","date":"2015-02-05","pret":0.04082,"close":16.49}
{"ticker":"SGY","date":"2015-02-06","pret":0.01564,"close":16.85}
{"ticker":"SGY","date":"2015-02-09","pret":0.0195,"close":17.45}
{"ticker":"SGY","date":"2015-02-10","pret":0.02371,"close":16.75}
{"ticker":"SGY","date":"2015-02-11","pret":-0.08961,"close":16.63}
{"ticker":"SGY","date":"2015-02-12","pret":0.07232,"close":17.43}
{"ticker":"SGY","date":"2015-02-13","pret":0.03933,"close":18.17}
{"ticker":"SGY","date":"2015-02-17","pret":0.00446,"close":18.79}
{"ticker":"SGY","date":"2015-02-18","pret":0.01929,"close":18.03}
{"ticker":"SGY","date":"2015-02-19","pret":-0.0498,"close":17.79}
{"ticker":"SGY","date":"2015-02-20","pret":0.0165,"close":17.85}
{"ticker":"SGY","date":"2015-02-23","pret":-0.01937,"close":17.3}
{"ticker":"SGY","date":"2015-02-24","pret":0.00631,"close":17.08}
{"ticker":"SGY","date":"2015-02-25","pret":0.04418,"close":16.98}
{"ticker":"SGY","date":"2015-02-26","pret":-0.12265,"close":16.99}
{"ticker":"SGY","date":"2015-02-27","pret":0.04179,"close":16.94}
{"ticker":"SGY","date":"2015-03-02","pret":0.00532,"close":16.85}
{"ticker":"SGY","date":"2015-03-03","pret":0.00118,"close":17.09}
{"ticker":"SGY","date":"2015-03-04","pret":0.01462,"close":17.62}
{"ticker":"SGY","date":"2015-03-05","pret":0.02069,"close":17.28}
{"ticker":"SGY","date":"2015-03-06","pret":-0.03827,"close":17.17}
{"ticker":"SGY","date":"2015-03-09","pret":0.02279,"close":16.53}
{"ticker":"SGY","date":"2015-03-10","pret":-0.07122,"close":15.5}
{"ticker":"SGY","date":"2015-03-11","pret":-0.03793,"close":15.99}
{"ticker":"SGY","date":"2015-03-12","pret":0.03233,"close":15.63}
{"ticker":"SGY","date":"2015-03-13","pret":-0.0453,"close":15.51}
{"ticker":"SGY","date":"2015-03-16","pret":-0.00984,"close":15.2}
{"ticker":"SGY","date":"2015-03-17","pret":-0.00927,"close":14.71}
{"ticker":"SGY","date":"2015-03-18","pret":-0.06316,"close":15.45}
{"ticker":"SGY","date":"2015-03-19","pret":0.05783,"close":14.11}
{"ticker":"SGY","date":"2015-03-20","pret":-0.04725,"close":14.1}
{"ticker":"SGY","date":"2015-03-23","pret":-0.0127,"close":13.79}
{"ticker":"SGY","date":"2015-03-24","pret":-0.0259,"close":13.74}
{"ticker":"SGY","date":"2015-03-25","pret":0.01591,"close":14.48}
{"ticker":"SGY","date":"2015-03-26","pret":0.07329,"close":15.25}
{"ticker":"SGY","date":"2015-03-27","pret":0.00067,"close":14.34}
{"ticker":"SGY","date":"2015-03-30","pret":-0.03388,"close":14.63}
{"ticker":"SGY","date":"2015-03-31","pret":-0.00692,"close":14.68}
{"ticker":"SGY","date":"2015-04-01","pret":0.02806,"close":14.76}
{"ticker":"SGY","date":"2015-04-02","pret":-0.01086,"close":14.96}
{"ticker":"SGY","date":"2015-04-06","pret":0.03354,"close":16.3}
{"ticker":"SGY","date":"2015-04-07","pret":0.0645,"close":16.81}
{"ticker":"SGY","date":"2015-04-08","pret":0.04356,"close":16.37}
{"ticker":"SGY","date":"2015-04-09","pret":-0.01973,"close":16.76}
{"ticker":"SGY","date":"2015-04-10","pret":0.02032,"close":16.82}
{"ticker":"SGY","date":"2015-04-13","pret":0.00708,"close":16.88}
{"ticker":"SGY","date":"2015-04-14","pret":-0.00059,"close":17.74}
{"ticker":"SGY","date":"2015-04-15","pret":0.0549,"close":18.96}
{"ticker":"SGY","date":"2015-04-16","pret":0.04302,"close":18.77}
{"ticker":"SGY","date":"2015-04-17","pret":-0.00964,"close":18.28}
{"ticker":"SGY","date":"2015-04-20","pret":-0.01792,"close":18.37}
{"ticker":"SGY","date":"2015-04-21","pret":0.01361,"close":17.37}
{"ticker":"SGY","date":"2015-04-22","pret":-0.07986,"close":16.54}
{"ticker":"SGY","date":"2015-04-23","pret":-0.02011,"close":16.71}
{"ticker":"SGY","date":"2015-04-24","pret":-0.00659,"close":16.48}
{"ticker":"SGY","date":"2015-04-27","pret":0.003,"close":16.01}
{"ticker":"SGY","date":"2015-04-28","pret":-0.03912,"close":16.19}
{"ticker":"SGY","date":"2015-04-29","pret":0.00622,"close":17.24}
{"ticker":"SGY","date":"2015-04-30","pret":0.06883,"close":17.07}
{"ticker":"SGY","date":"2015-05-01","pret":-0.02459,"close":16.37}
{"ticker":"SGY","date":"2015-05-04","pret":-0.03991,"close":16.35}
{"ticker":"SGY","date":"2015-05-05","pret":0.04817,"close":15.48}
{"ticker":"SGY","date":"2015-05-06","pret":-0.06685,"close":15.12}
{"ticker":"SGY","date":"2015-05-07","pret":-0.05491,"close":14.77}
{"ticker":"SGY","date":"2015-05-08","pret":0.00596,"close":15.07}
{"ticker":"SGY","date":"2015-05-11","pret":0.00395,"close":14.56}
{"ticker":"SGY","date":"2015-05-12","pret":-0.03683,"close":14.77}
{"ticker":"SGY","date":"2015-05-13","pret":0.02226,"close":14.3}
{"ticker":"SGY","date":"2015-05-14","pret":-0.04363,"close":14.1}
{"ticker":"SGY","date":"2015-05-15","pret":-0.02398,"close":14.41}
{"ticker":"SGY","date":"2015-05-18","pret":0.02119,"close":14.4}
{"ticker":"SGY","date":"2015-05-19","pret":-0.0162,"close":13.73}
{"ticker":"SGY","date":"2015-05-20","pret":-0.01575,"close":13.78}
{"ticker":"SGY","date":"2015-05-21","pret":0.00719,"close":14.32}
{"ticker":"SGY","date":"2015-05-22","pret":0.005,"close":13.98}
{"ticker":"SGY","date":"2015-05-26","pret":-0.02453,"close":13.57}
{"ticker":"SGY","date":"2015-05-27","pret":-0.01546,"close":13.71}
{"ticker":"SGY","date":"2015-05-28","pret":0.0037,"close":13.6}
{"ticker":"SGY","date":"2015-05-29","pret":0.01029,"close":13.58}
{"ticker":"SGY","date":"2015-06-01","pret":-0.00882,"close":13.25}
{"ticker":"SGY","date":"2015-06-02","pret":-0.0089,"close":13.82}
{"ticker":"SGY","date":"2015-06-03","pret":0.01844,"close":13.77}
{"ticker":"SGY","date":"2015-06-04","pret":-0.00366,"close":13.43}
{"ticker":"SGY","date":"2015-06-05","pret":-0.02601,"close":13.73}
{"ticker":"SGY","date":"2015-06-08","pret":0.03187,"close":13.48}
{"ticker":"SGY","date":"2015-06-09","pret":0.00509,"close":13.75}
{"ticker":"SGY","date":"2015-06-10","pret":0.0265,"close":14.48}
{"ticker":"SGY","date":"2015-06-11","pret":0.02374,"close":13.86}
{"ticker":"SGY","date":"2015-06-12","pret":-0.07374,"close":13.34}
{"ticker":"SGY","date":"2015-06-15","pret":-0.02406,"close":13.25}
{"ticker":"SGY","date":"2015-06-16","pret":0.00607,"close":13.49}
{"ticker":"SGY","date":"2015-06-17","pret":0.03639,"close":13.39}
{"ticker":"SGY","date":"2015-06-18","pret":-0.01618,"close":13.23}
{"ticker":"SGY","date":"2015-06-19","pret":-0.02173,"close":13.14}
{"ticker":"SGY","date":"2015-06-22","pret":-0.00456,"close":13.36}
{"ticker":"SGY","date":"2015-06-23","pret":0.01286,"close":13.99}
{"ticker":"SGY","date":"2015-06-24","pret":0.04553,"close":13.94}
{"ticker":"SGY","date":"2015-06-25","pret":0.00858,"close":13.7}
{"ticker":"SGY","date":"2015-06-26","pret":-0.02962,"close":13.29}
{"ticker":"SGY","date":"2015-06-29","pret":-0.03963,"close":12.75}
{"ticker":"SGY","date":"2015-06-30","pret":-0.0092,"close":12.59}
{"ticker":"SGY","date":"2015-07-01","pret":-0.03925,"close":11.42}
{"ticker":"SGY","date":"2015-07-02","pret":-0.09132,"close":11.17}
{"ticker":"SGY","date":"2015-07-06","pret":-0.05499,"close":10.53}
{"ticker":"SGY","date":"2015-07-07","pret":-0.03202,"close":11.35}
{"ticker":"SGY","date":"2015-07-08","pret":0.06484,"close":10.64}
{"ticker":"SGY","date":"2015-07-09","pret":-0.01536,"close":11.21}
{"ticker":"SGY","date":"2015-07-10","pret":0.03226,"close":10.93}
{"ticker":"SGY","date":"2015-07-13","pret":-0.03591,"close":10.92}
{"ticker":"SGY","date":"2015-07-14","pret":-0.00642,"close":11.43}
{"ticker":"SGY","date":"2015-07-15","pret":0.03703,"close":10.59}
{"ticker":"SGY","date":"2015-07-16","pret":-0.04999,"close":10.15}
{"ticker":"SGY","date":"2015-07-17","pret":-0.06249,"close":9.39}
{"ticker":"SGY","date":"2015-07-20","pret":-0.07839,"close":8.97}
{"ticker":"SGY","date":"2015-07-21","pret":-0.03494,"close":9.44}
{"ticker":"SGY","date":"2015-07-22","pret":0.03386,"close":8.65}
{"ticker":"SGY","date":"2015-07-23","pret":-0.06432,"close":8.54}
{"ticker":"SGY","date":"2015-07-24","pret":-0.02552,"close":7.55}
{"ticker":"SGY","date":"2015-07-27","pret":-0.14518,"close":6.89}
{"ticker":"SGY","date":"2015-07-28","pret":-0.07035,"close":7.13}
{"ticker":"SGY","date":"2015-07-29","pret":0.02306,"close":7.33}
{"ticker":"SGY","date":"2015-07-30","pret":0.03224,"close":6.55}
{"ticker":"SGY","date":"2015-07-31","pret":-0.10766,"close":5.79}
{"ticker":"SGY","date":"2015-08-03","pret":-0.16496,"close":5.36}
{"ticker":"SGY","date":"2015-08-04","pret":-0.01276,"close":5.29}
{"ticker":"SGY","date":"2015-08-05","pret":-0.02791,"close":5.18}
{"ticker":"SGY","date":"2015-08-06","pret":-0.0424,"close":5.35}
{"ticker":"SGY","date":"2015-08-07","pret":0.02335,"close":5.19}
{"ticker":"SGY","date":"2015-08-10","pret":0.00957,"close":6.1}
{"ticker":"SGY","date":"2015-08-11","pret":0.1218,"close":5.97}
{"ticker":"SGY","date":"2015-08-12","pret":0.0084,"close":6.11}
{"ticker":"SGY","date":"2015-08-13","pret":-0.01686,"close":5.77}
{"ticker":"SGY","date":"2015-08-14","pret":-0.03109,"close":5.23}
{"ticker":"SGY","date":"2015-08-17","pret":-0.08797,"close":5.14}
{"ticker":"SGY","date":"2015-08-18","pret":-0.01934,"close":5.03}
{"ticker":"SGY","date":"2015-08-19","pret":-0.02572,"close":4.8}
{"ticker":"SGY","date":"2015-08-20","pret":-0.043,"close":4.54}
{"ticker":"SGY","date":"2015-08-21","pret":-0.05814,"close":4.26}
{"ticker":"SGY","date":"2015-08-24","pret":-0.1402,"close":4.02}
{"ticker":"SGY","date":"2015-08-25","pret":0.09948,"close":3.87}
{"ticker":"SGY","date":"2015-08-26","pret":-0.08932,"close":4.07}
{"ticker":"SGY","date":"2015-08-27","pret":0.09393,"close":4.55}
{"ticker":"SGY","date":"2015-08-28","pret":0.03612,"close":5.1}
{"ticker":"SGY","date":"2015-08-31","pret":0.10114,"close":5.67}
{"ticker":"SGY","date":"2015-09-01","pret":0.06404,"close":4.95}
{"ticker":"SGY","date":"2015-09-02","pret":-0.05804,"close":5.18}
{"ticker":"SGY","date":"2015-09-03","pret":0.01581,"close":5.31}
{"ticker":"SGY","date":"2015-09-04","pret":0.00586,"close":5.15}
{"ticker":"SGY","date":"2015-09-08","pret":0.01547,"close":5.53}
{"ticker":"SGY","date":"2015-09-09","pret":0.06861,"close":5.35}
{"ticker":"SGY","date":"2015-09-10","pret":-0.04209,"close":5.47}
{"ticker":"SGY","date":"2015-09-11","pret":-0.00187,"close":5.23}
{"ticker":"SGY","date":"2015-09-14","pret":-0.03042,"close":5.53}
{"ticker":"SGY","date":"2015-09-15","pret":0.07438,"close":5.65}
{"ticker":"SGY","date":"2015-09-16","pret":0.02827,"close":6.32}
{"ticker":"SGY","date":"2015-09-17","pret":0.09784,"close":6.68}
{"ticker":"SGY","date":"2015-09-18","pret":-0.00158,"close":6.02}
{"ticker":"SGY","date":"2015-09-21","pret":-0.03543,"close":6.32}
{"ticker":"SGY","date":"2015-09-22","pret":-0.00164,"close":6.11}
{"ticker":"SGY","date":"2015-09-23","pret":0.00328,"close":5.57}
{"ticker":"SGY","date":"2015-09-24","pret":-0.107,"close":5.81}
{"ticker":"SGY","date":"2015-09-25","pret":0.07202,"close":5.45}
{"ticker":"SGY","date":"2015-09-28","pret":-0.09599,"close":4.93}
{"ticker":"SGY","date":"2015-09-29","pret":-0.07554,"close":4.86}
{"ticker":"SGY","date":"2015-09-30","pret":-0.01623,"close":4.96}
{"ticker":"SGY","date":"2015-10-01","pret":0.04596,"close":5.14}
{"ticker":"SGY","date":"2015-10-02","pret":-0.00981,"close":5.74}
{"ticker":"SGY","date":"2015-10-05","pret":0.14651,"close":6.55}
{"ticker":"SGY","date":"2015-10-06","pret":0.12024,"close":8.36}
{"ticker":"SGY","date":"2015-10-07","pret":0.25584,"close":8.63}
{"ticker":"SGY","date":"2015-10-08","pret":0.0035,"close":9.53}
{"ticker":"SGY","date":"2015-10-09","pret":0.10815,"close":8.61}
{"ticker":"SGY","date":"2015-10-12","pret":-0.11752,"close":7.18}
{"ticker":"SGY","date":"2015-10-13","pret":-0.14129,"close":6.53}
{"ticker":"SGY","date":"2015-10-14","pret":-0.13469,"close":6.65}
{"ticker":"SGY","date":"2015-10-15","pret":0.00618,"close":6.96}
{"ticker":"SGY","date":"2015-10-16","pret":0.07708,"close":7.3}
{"ticker":"SGY","date":"2015-10-19","pret":-0.00143,"close":6.66}
{"ticker":"SGY","date":"2015-10-20","pret":-0.05582,"close":6.73}
{"ticker":"SGY","date":"2015-10-21","pret":0.00302,"close":6.21}
{"ticker":"SGY","date":"2015-10-22","pret":-0.04308,"close":6.11}
{"ticker":"SGY","date":"2015-10-23","pret":-0.0566,"close":5.97}
{"ticker":"SGY","date":"2015-10-26","pret":-0.01678,"close":5.56}
{"ticker":"SGY","date":"2015-10-27","pret":-0.08655,"close":5.19}
{"ticker":"SGY","date":"2015-10-28","pret":-0.03568,"close":5.46}
{"ticker":"SGY","date":"2015-10-29","pret":0.04852,"close":5.56}
{"ticker":"SGY","date":"2015-10-30","pret":0.02162,"close":5.59}
{"ticker":"SGY","date":"2015-11-02","pret":-0.03077,"close":5.61}
{"ticker":"SGY","date":"2015-11-03","pret":0.05019,"close":6.36}
{"ticker":"SGY","date":"2015-11-04","pret":0.1092,"close":6.23}
{"ticker":"SGY","date":"2015-11-05","pret":-0.03023,"close":6.85}
{"ticker":"SGY","date":"2015-11-06","pret":0.10568,"close":7.24}
{"ticker":"SGY","date":"2015-11-09","pret":0.05238,"close":7.44}
{"ticker":"SGY","date":"2015-11-10","pret":0.02048,"close":7.64}
{"ticker":"SGY","date":"2015-11-11","pret":0.0293,"close":6.62}
{"ticker":"SGY","date":"2015-11-12","pret":-0.16825,"close":6.14}
{"ticker":"SGY","date":"2015-11-13","pret":-0.04445,"close":6.26}
{"ticker":"SGY","date":"2015-11-16","pret":0.00486,"close":6.85}
{"ticker":"SGY","date":"2015-11-17","pret":0.08215,"close":6.92}
{"ticker":"SGY","date":"2015-11-18","pret":0.04082,"close":7.1}
{"ticker":"SGY","date":"2015-11-19","pret":-0.00717,"close":6.98}
{"ticker":"SGY","date":"2015-11-20","pret":0.0086,"close":6.5}
{"ticker":"SGY","date":"2015-11-23","pret":-0.07554,"close":6.6}
{"ticker":"SGY","date":"2015-11-24","pret":0.0303,"close":7.15}
{"ticker":"SGY","date":"2015-11-25","pret":0.02941,"close":7.35}
{"ticker":"SGY","date":"2015-11-26"}
{"ticker":"SGY","date":"2015-11-27","pret":0.03978,"close":6.6}
{"ticker":"SGY","date":"2015-11-30","pret":-0.05438,"close":7.29}
{"ticker":"SGY","date":"2015-12-01","pret":0.0627,"close":7.48}
{"ticker":"SGY","date":"2015-12-02","pret":0.00825,"close":6.74}
{"ticker":"SGY","date":"2015-12-03","pret":-0.06363,"close":7.1}
{"ticker":"SGY","date":"2015-12-04","pret":0.00146,"close":6.25}
{"ticker":"SGY","date":"2015-12-07","pret":-0.14568,"close":4.95}
{"ticker":"SGY","date":"2015-12-08","pret":-0.23246,"close":4.86}
{"ticker":"SGY","date":"2015-12-09","pret":0.06188,"close":5.05}
{"ticker":"SGY","date":"2015-12-10","pret":-0.01005,"close":5.38}
{"ticker":"SGY","date":"2015-12-11","pret":0.03181,"close":4.88}
{"ticker":"SGY","date":"2015-12-14","pret":-0.05428,"close":4.51}
{"ticker":"SGY","date":"2015-12-15","pret":-0.03362,"close":4.51}
{"ticker":"SGY","date":"2015-12-16","pret":-0.037,"close":4.23}
{"ticker":"SGY","date":"2015-12-17"}
{"ticker":"SGY","date":"2015-12-18","pret":-0.11253,"close":3.76}
{"ticker":"SGY","date":"2015-12-21","pret":-0.06404,"close":3.22}
{"ticker":"SGY","date":"2015-12-22","pret":-0.14493,"close":3.42}
{"ticker":"SGY","date":"2015-12-23","pret":0.07367,"close":3.97}
{"ticker":"SGY","date":"2015-12-24","pret":0.14272,"close":4.17}
{"ticker":"SGY","date":"2015-12-28","pret":-0.01489,"close":3.8}
{"ticker":"SGY","date":"2015-12-29","pret":-0.00501,"close":3.94}
{"ticker":"SGY","date":"2015-12-30","pret":-0.05686,"close":3.82}
{"ticker":"SGY","date":"2015-12-31","pret":0.00795,"close":4.29}
{"ticker":"SGY","date":"2016-01-04","pret":0.12857,"close":4.25}
{"ticker":"SGY","date":"2016-01-05","pret":-0.03063,"close":4.26}
{"ticker":"SGYP","date":"2015-01-02","pret":-0.00323,"close":3.2}
{"ticker":"SGYP","date":"2015-01-05","pret":0.03185,"close":3.12}
{"ticker":"SGYP","date":"2015-01-06","pret":-0.01262,"close":3.03}
{"ticker":"SGYP","date":"2015-01-07","pret":-0.02572,"close":3.05}
{"ticker":"SGYP","date":"2015-01-08","pret":0.01936,"close":3.13}
{"ticker":"SGYP","date":"2015-01-09","pret":-0.01286,"close":3.12}
{"ticker":"SGYP","date":"2015-01-12","pret":0.00323,"close":3.15}
{"ticker":"SGYP","date":"2015-01-13","pret":0.02862,"close":3.08}
{"ticker":"SGYP","date":"2015-01-14","pret":-0.04816,"close":3.09}
{"ticker":"SGYP","date":"2015-01-15","pret":0.01954,"close":2.93}
{"ticker":"SGYP","date":"2015-01-16","pret":-0.0564,"close":2.94}
{"ticker":"SGYP","date":"2015-01-20","pret":0.0068,"close":2.95}
{"ticker":"SGYP","date":"2015-01-21","pret":0.01681,"close":2.85}
{"ticker":"SGYP","date":"2015-01-22","pret":-0.03736,"close":2.92}
{"ticker":"SGYP","date":"2015-01-23","pret":0.01375,"close":2.87}
{"ticker":"SGYP","date":"2015-01-26","pret":-0.02069,"close":3.07}
{"ticker":"SGYP","date":"2015-01-27","pret":0.0641,"close":3.01}
{"ticker":"SGYP","date":"2015-01-28","pret":-0.00656,"close":2.91}
{"ticker":"SGYP","date":"2015-01-29","pret":-0.03345,"close":2.99}
{"ticker":"SGYP","date":"2015-01-30","pret":0.01351,"close":2.91}
{"ticker":"SGYP","date":"2015-02-02","pret":-0.01351,"close":2.9}
{"ticker":"SGYP","date":"2015-02-03","pret":-0.0137,"close":2.95}
{"ticker":"SGYP","date":"2015-02-04","pret":0.0137,"close":2.86}
{"ticker":"SGYP","date":"2015-02-05","pret":-0.02062,"close":2.96}
{"ticker":"SGYP","date":"2015-02-06","pret":0.03077,"close":2.94}
{"ticker":"SGYP","date":"2015-02-09","pret":0.03961,"close":2.98}
{"ticker":"SGYP","date":"2015-02-10","pret":-0.02623,"close":2.94}
{"ticker":"SGYP","date":"2015-02-11","pret":-0.02353,"close":2.93}
{"ticker":"SGYP","date":"2015-02-12","pret":0.0034,"close":2.98}
{"ticker":"SGYP","date":"2015-02-13","pret":0.01681,"close":2.98}
{"ticker":"SGYP","date":"2015-02-17","pret":-0.00334,"close":2.97}
{"ticker":"SGYP","date":"2015-02-18","pret":-0.00335,"close":2.95}
{"ticker":"SGYP","date":"2015-02-19","pret":-0.01351,"close":2.9}
{"ticker":"SGYP","date":"2015-02-20","pret":-0.01026,"close":2.87}
{"ticker":"SGYP","date":"2015-02-23","pret":-0.01733,"close":2.91}
{"ticker":"SGYP","date":"2015-02-24","pret":0.02076,"close":2.9}
{"ticker":"SGYP","date":"2015-02-25","pret":-0.01727,"close":2.96}
{"ticker":"SGYP","date":"2015-02-26","pret":0.03425,"close":2.98}
{"ticker":"SGYP","date":"2015-02-27","pret":0.01005,"close":3.02}
{"ticker":"SGYP","date":"2015-03-02","pret":0.01653,"close":3.32}
{"ticker":"SGYP","date":"2015-03-03","pret":0.12033,"close":3.3}
{"ticker":"SGYP","date":"2015-03-04","pret":-0.02651,"close":3.15}
{"ticker":"SGYP","date":"2015-03-05","pret":-0.03958,"close":3.21}
{"ticker":"SGYP","date":"2015-03-06","pret":-0.00936,"close":3.11}
{"ticker":"SGYP","date":"2015-03-09","pret":-0.03185,"close":3.19}
{"ticker":"SGYP","date":"2015-03-10","pret":0.03185,"close":3.33}
{"ticker":"SGYP","date":"2015-03-11","pret":0.05489,"close":3.61}
{"ticker":"SGYP","date":"2015-03-12","pret":0.08528,"close":3.53}
{"ticker":"SGYP","date":"2015-03-13","pret":-0.05029,"close":3.55}
{"ticker":"SGYP","date":"2015-03-16","pret":0.01986,"close":3.71}
{"ticker":"SGYP","date":"2015-03-17","pret":0.07831,"close":3.65}
{"ticker":"SGYP","date":"2015-03-18","pret":-0.0616,"close":3.77}
{"ticker":"SGYP","date":"2015-03-19","pret":0.05378,"close":4.02}
{"ticker":"SGYP","date":"2015-03-20","pret":0.07074,"close":4.15}
{"ticker":"SGYP","date":"2015-03-23","pret":0.02648,"close":4.06}
{"ticker":"SGYP","date":"2015-03-24","pret":-0.00715,"close":4.12}
{"ticker":"SGYP","date":"2015-03-25","pret":-0.01689,"close":3.82}
{"ticker":"SGYP","date":"2015-03-26","pret":-0.089,"close":4.12}
{"ticker":"SGYP","date":"2015-03-27","pret":0.11067,"close":4.31}
{"ticker":"SGYP","date":"2015-03-30","pret":0.02817,"close":4.49}
{"ticker":"SGYP","date":"2015-03-31","pret":0.02514,"close":4.62}
{"ticker":"SGYP","date":"2015-04-01","pret":0.042,"close":4.6}
{"ticker":"SGYP","date":"2015-04-02","pret":-0.0087,"close":4.45}
{"ticker":"SGYP","date":"2015-04-06","pret":-0.04009,"close":4.45}
{"ticker":"SGYP","date":"2015-04-07","pret":0.0113,"close":4.24}
{"ticker":"SGYP","date":"2015-04-08","pret":-0.05544,"close":4.24}
{"ticker":"SGYP","date":"2015-04-09","pret":0.00474,"close":4.25}
{"ticker":"SGYP","date":"2015-04-10","pret":0.01641,"close":4.18}
{"ticker":"SGYP","date":"2015-04-13","pret":-0.04034,"close":4.4}
{"ticker":"SGYP","date":"2015-04-14","pret":0.06105,"close":4.38}
{"ticker":"SGYP","date":"2015-04-15","pret":0,"close":4.48}
{"ticker":"SGYP","date":"2015-04-16","pret":0.02029,"close":4.5}
{"ticker":"SGYP","date":"2015-04-17","pret":-0.01122,"close":4.36}
{"ticker":"SGYP","date":"2015-04-20","pret":-0.0068,"close":4.18}
{"ticker":"SGYP","date":"2015-04-21","pret":-0.05369,"close":4.07}
{"ticker":"SGYP","date":"2015-04-22","pret":-0.02673,"close":4.01}
{"ticker":"SGYP","date":"2015-04-23","pret":-0.01489,"close":4.11}
{"ticker":"SGYP","date":"2015-04-24","pret":0.01735,"close":4.01}
{"ticker":"SGYP","date":"2015-04-27","pret":-0.0074,"close":3.76}
{"ticker":"SGYP","date":"2015-04-28","pret":-0.07716,"close":3.66}
{"ticker":"SGYP","date":"2015-04-29","pret":-0.03261,"close":3.69}
{"ticker":"SGYP","date":"2015-04-30","pret":0.00551,"close":3.5}
{"ticker":"SGYP","date":"2015-05-01","pret":-0.03352,"close":3.54}
{"ticker":"SGYP","date":"2015-05-04","pret":0.0113,"close":3.65}
{"ticker":"SGYP","date":"2015-05-05","pret":0.02222,"close":3.44}
{"ticker":"SGYP","date":"2015-05-06","pret":-0.05361,"close":3.56}
{"ticker":"SGYP","date":"2015-05-07","pret":0.03419,"close":3.68}
{"ticker":"SGYP","date":"2015-05-08","pret":0.04384,"close":3.6}
{"ticker":"SGYP","date":"2015-05-11","pret":-0.03547,"close":3.61}
{"ticker":"SGYP","date":"2015-05-12","pret":-0.00837,"close":3.46}
{"ticker":"SGYP","date":"2015-05-13","pret":-0.02553,"close":3.42}
{"ticker":"SGYP","date":"2015-05-14","pret":-0.01739,"close":3.48}
{"ticker":"SGYP","date":"2015-05-15","pret":0.01739,"close":3.52}
{"ticker":"SGYP","date":"2015-05-18","pret":0.13926,"close":3.9}
{"ticker":"SGYP","date":"2015-05-19","pret":-0.01258,"close":3.91}
{"ticker":"SGYP","date":"2015-05-20","pret":0.00757,"close":4}
{"ticker":"SGYP","date":"2015-05-21","pret":-0.00252,"close":4.29}
{"ticker":"SGYP","date":"2015-05-22","pret":0.13636,"close":4.35}
{"ticker":"SGYP","date":"2015-05-26","pret":-0.03808,"close":4.44}
{"ticker":"SGYP","date":"2015-05-27","pret":0.02703,"close":4.34}
{"ticker":"SGYP","date":"2015-05-28","pret":-0.04779,"close":4.33}
{"ticker":"SGYP","date":"2015-05-29","pret":0.00233,"close":4.3}
{"ticker":"SGYP","date":"2015-06-01","pret":0.01615,"close":4.36}
{"ticker":"SGYP","date":"2015-06-02","pret":-0.00459,"close":4.4}
{"ticker":"SGYP","date":"2015-06-03","pret":0.03168,"close":4.72}
{"ticker":"SGYP","date":"2015-06-04","pret":0.04358,"close":4.7}
{"ticker":"SGYP","date":"2015-06-05","pret":0.00213,"close":4.9}
{"ticker":"SGYP","date":"2015-06-08","pret":0.05586,"close":5.12}
{"ticker":"SGYP","date":"2015-06-09","pret":0.03558,"close":4.97}
{"ticker":"SGYP","date":"2015-06-10","pret":-0.02756,"close":4.99}
{"ticker":"SGYP","date":"2015-06-11","pret":-0.004,"close":5.15}
{"ticker":"SGYP","date":"2015-06-12","pret":0.02962,"close":5}
{"ticker":"SGYP","date":"2015-06-15","pret":-0.03162,"close":4.9}
{"ticker":"SGYP","date":"2015-06-16","pret":-0.02234,"close":4.64}
{"ticker":"SGYP","date":"2015-06-17","pret":0.34988,"close":7.78}
{"ticker":"SGYP","date":"2015-06-18","pret":0.1675,"close":9.17}
{"ticker":"SGYP","date":"2015-06-19","pret":0.11765,"close":9.07}
{"ticker":"SGYP","date":"2015-06-22","pret":-0.00984,"close":8.27}
{"ticker":"SGYP","date":"2015-06-23","pret":-0.06469,"close":8.12}
{"ticker":"SGYP","date":"2015-06-24","pret":-0.0604,"close":8.3}
{"ticker":"SGYP","date":"2015-06-25","pret":0.03307,"close":8.1}
{"ticker":"SGYP","date":"2015-06-26","pret":-0.02439,"close":8.22}
{"ticker":"SGYP","date":"2015-06-29","pret":-0.0339,"close":7.84}
{"ticker":"SGYP","date":"2015-06-30","pret":0.03019,"close":8.3}
{"ticker":"SGYP","date":"2015-07-01","pret":0.05661,"close":9.1}
{"ticker":"SGYP","date":"2015-07-02","pret":0.08525,"close":9.28}
{"ticker":"SGYP","date":"2015-07-06","pret":-0.04172,"close":9.74}
{"ticker":"SGYP","date":"2015-07-07","pret":0.11429,"close":9.76}
{"ticker":"SGYP","date":"2015-07-08","pret":-0.04082,"close":9.02}
{"ticker":"SGYP","date":"2015-07-09","pret":-0.01893,"close":8.64}
{"ticker":"SGYP","date":"2015-07-10","pret":-0.06808,"close":9.13}
{"ticker":"SGYP","date":"2015-07-13","pret":0.04228,"close":9.02}
{"ticker":"SGYP","date":"2015-07-14","pret":-0.02426,"close":9.45}
{"ticker":"SGYP","date":"2015-07-15","pret":0.06272,"close":8.89}
{"ticker":"SGYP","date":"2015-07-16","pret":-0.06496,"close":8.91}
{"ticker":"SGYP","date":"2015-07-17","pret":0.00335,"close":9.01}
{"ticker":"SGYP","date":"2015-07-20","pret":0.00888,"close":8.71}
{"ticker":"SGYP","date":"2015-07-21","pret":-0.03371,"close":8.68}
{"ticker":"SGYP","date":"2015-07-22","pret":-0.02546,"close":8.56}
{"ticker":"SGYP","date":"2015-07-23","pret":0.00468,"close":8.42}
{"ticker":"SGYP","date":"2015-07-24","pret":-0.02004,"close":7.91}
{"ticker":"SGYP","date":"2015-07-27","pret":-0.07411,"close":8.19}
{"ticker":"SGYP","date":"2015-07-28","pret":0.05001,"close":8.24}
{"ticker":"SGYP","date":"2015-07-29","pret":0.00971,"close":8.21}
{"ticker":"SGYP","date":"2015-07-30","pret":0.12153,"close":8.59}
{"ticker":"SGYP","date":"2015-07-31","pret":-0.07551,"close":9.12}
{"ticker":"SGYP","date":"2015-08-03","pret":0.03513,"close":8.95}
{"ticker":"SGYP","date":"2015-08-04","pret":-0.00783,"close":8.68}
{"ticker":"SGYP","date":"2015-08-05","pret":-0.025,"close":8.51}
{"ticker":"SGYP","date":"2015-08-06","pret":-0.02211,"close":8.12}
{"ticker":"SGYP","date":"2015-08-07","pret":-0.04328,"close":8.03}
{"ticker":"SGYP","date":"2015-08-10","pret":-0.01236,"close":7.98}
{"ticker":"SGYP","date":"2015-08-11","pret":-0.03674,"close":7.83}
{"ticker":"SGYP","date":"2015-08-12","pret":0.00643,"close":7.99}
{"ticker":"SGYP","date":"2015-08-13","pret":0.02532,"close":7.25}
{"ticker":"SGYP","date":"2015-08-14","pret":-0.1321,"close":7.55}
{"ticker":"SGYP","date":"2015-08-17","pret":0.11318,"close":7.65}
{"ticker":"SGYP","date":"2015-08-18","pret":0.00888,"close":7.39}
{"ticker":"SGYP","date":"2015-08-19","pret":-0.07605,"close":7.45}
{"ticker":"SGYP","date":"2015-08-20","pret":-0.0041,"close":7.17}
{"ticker":"SGYP","date":"2015-08-21","pret":-0.05483,"close":7.01}
{"ticker":"SGYP","date":"2015-08-24","pret":-0.07812,"close":6.74}
{"ticker":"SGYP","date":"2015-08-25","pret":0.1052,"close":6.44}
{"ticker":"SGYP","date":"2015-08-26","pret":-0.08204,"close":7.05}
{"ticker":"SGYP","date":"2015-08-27","pret":0.07922,"close":7.38}
{"ticker":"SGYP","date":"2015-08-28","pret":0.03056,"close":7.39}
{"ticker":"SGYP","date":"2015-08-31","pret":0,"close":7}
{"ticker":"SGYP","date":"2015-09-01","pret":-0.06646,"close":6.82}
{"ticker":"SGYP","date":"2015-09-02","pret":0.00728,"close":7.03}
{"ticker":"SGYP","date":"2015-09-03","pret":0.03844,"close":6.77}
{"ticker":"SGYP","date":"2015-09-04","pret":-0.07389,"close":6.84}
{"ticker":"SGYP","date":"2015-09-08","pret":0.0398,"close":7.08}
{"ticker":"SGYP","date":"2015-09-09","pret":0.0299,"close":6.82}
{"ticker":"SGYP","date":"2015-09-10","pret":-0.05774,"close":7.12}
{"ticker":"SGYP","date":"2015-09-11","pret":0.04219,"close":7.24}
{"ticker":"SGYP","date":"2015-09-14","pret":0.03086,"close":7.52}
{"ticker":"SGYP","date":"2015-09-15","pret":0.0406,"close":7.59}
{"ticker":"SGYP","date":"2015-09-16","pret":0.00793,"close":7.48}
{"ticker":"SGYP","date":"2015-09-17","pret":-0.01859,"close":7.64}
{"ticker":"SGYP","date":"2015-09-18","pret":0.01067,"close":7.32}
{"ticker":"SGYP","date":"2015-09-21","pret":-0.01874,"close":6.85}
{"ticker":"SGYP","date":"2015-09-22","pret":-0.0949,"close":6.58}
{"ticker":"SGYP","date":"2015-09-23","pret":-0.02558,"close":6.47}
{"ticker":"SGYP","date":"2015-09-24","pret":-0.02157,"close":6.17}
{"ticker":"SGYP","date":"2015-09-25","pret":-0.03165,"close":5.92}
{"ticker":"SGYP","date":"2015-09-28","pret":-0.06133,"close":5.39}
{"ticker":"SGYP","date":"2015-09-29","pret":-0.07635,"close":5.2}
{"ticker":"SGYP","date":"2015-09-30","pret":-0.0205,"close":5.3}
{"ticker":"SGYP","date":"2015-10-01","pret":0.08827,"close":5.63}
{"ticker":"SGYP","date":"2015-10-02","pret":-0.07889,"close":6.1}
{"ticker":"SGYP","date":"2015-10-05","pret":0.13423,"close":6.3}
{"ticker":"SGYP","date":"2015-10-06","pret":0.03052,"close":6.49}
{"ticker":"SGYP","date":"2015-10-07","pret":0.04335,"close":6.37}
{"ticker":"SGYP","date":"2015-10-08","pret":-0.04652,"close":6.14}
{"ticker":"SGYP","date":"2015-10-09","pret":-0.0241,"close":6.32}
{"ticker":"SGYP","date":"2015-10-12","pret":0.03828,"close":6.07}
{"ticker":"SGYP","date":"2015-10-13","pret":-0.05138,"close":5.89}
{"ticker":"SGYP","date":"2015-10-14","pret":-0.02671,"close":6.11}
{"ticker":"SGYP","date":"2015-10-15","pret":0.03164,"close":6.47}
{"ticker":"SGYP","date":"2015-10-16","pret":0.05579,"close":6.3}
{"ticker":"SGYP","date":"2015-10-19","pret":-0.0315,"close":6.4}
{"ticker":"SGYP","date":"2015-10-20","pret":0.02215,"close":6.1}
{"ticker":"SGYP","date":"2015-10-21","pret":-0.03342,"close":5.79}
{"ticker":"SGYP","date":"2015-10-22","pret":-0.06174,"close":5.7}
{"ticker":"SGYP","date":"2015-10-23","pret":0.00515,"close":5.81}
{"ticker":"SGYP","date":"2015-10-26","pret":-0.00171,"close":5.97}
{"ticker":"SGYP","date":"2015-10-27","pret":0.03041,"close":6}
{"ticker":"SGYP","date":"2015-10-28","pret":-0.00166,"close":6.33}
{"ticker":"SGYP","date":"2015-10-29","pret":0.05984,"close":6.63}
{"ticker":"SGYP","date":"2015-10-30","pret":0.05349,"close":6.41}
{"ticker":"SGYP","date":"2015-11-02","pret":-0.04879,"close":6.57}
{"ticker":"SGYP","date":"2015-11-03","pret":0.02317,"close":6.66}
{"ticker":"SGYP","date":"2015-11-04","pret":0.02562,"close":6.64}
{"ticker":"SGYP","date":"2015-11-05","pret":-0.01802,"close":6.32}
{"ticker":"SGYP","date":"2015-11-06","pret":-0.0497,"close":6.25}
{"ticker":"SGYP","date":"2015-11-09","pret":-0.01282,"close":6.26}
{"ticker":"SGYP","date":"2015-11-10","pret":0.00322,"close":6.04}
{"ticker":"SGYP","date":"2015-11-11","pret":-0.02441,"close":6.05}
{"ticker":"SGYP","date":"2015-11-12","pret":-0.00496,"close":5.89}
{"ticker":"SGYP","date":"2015-11-13","pret":-0.03367,"close":5.92}
{"ticker":"SGYP","date":"2015-11-16","pret":0,"close":6.08}
{"ticker":"SGYP","date":"2015-11-17","pret":0.03698,"close":6.07}
{"ticker":"SGYP","date":"2015-11-18","pret":-0.00331,"close":6.38}
{"ticker":"SGYP","date":"2015-11-19","pret":0.05476,"close":5.98}
{"ticker":"SGYP","date":"2015-11-20","pret":-0.04981,"close":5.83}
{"ticker":"SGYP","date":"2015-11-23","pret":-0.0318,"close":6.14}
{"ticker":"SGYP","date":"2015-11-24","pret":0.04164,"close":6.03}
{"ticker":"SGYP","date":"2015-11-25","pret":-0.01314,"close":6.17}
{"ticker":"SGYP","date":"2015-11-26"}
{"ticker":"SGYP","date":"2015-11-27","pret":0.01639,"close":6.39}
{"ticker":"SGYP","date":"2015-11-30","pret":0.05535,"close":6.28}
{"ticker":"SGYP","date":"2015-12-01","pret":-0.04403,"close":6.45}
{"ticker":"SGYP","date":"2015-12-02","pret":0.03165,"close":6.42}
{"ticker":"SGYP","date":"2015-12-03","pret":0.01852,"close":6.05}
{"ticker":"SGYP","date":"2015-12-04","pret":-0.07458,"close":6.11}
{"ticker":"SGYP","date":"2015-12-07","pret":-0.00165,"close":5.91}
{"ticker":"SGYP","date":"2015-12-08","pret":-0.03527,"close":6.24}
{"ticker":"SGYP","date":"2015-12-09","pret":0.06454,"close":6.09}
{"ticker":"SGYP","date":"2015-12-10","pret":-0.02762,"close":6.1}
{"ticker":"SGYP","date":"2015-12-11","pret":-0.01327,"close":5.93}
{"ticker":"SGYP","date":"2015-12-14","pret":-0.01176,"close":5.77}
{"ticker":"SGYP","date":"2015-12-15","pret":-0.01361,"close":5.86}
{"ticker":"SGYP","date":"2015-12-16","pret":0.01022,"close":6.08}
{"ticker":"SGYP","date":"2015-12-17"}
{"ticker":"SGYP","date":"2015-12-18","pret":0.00338,"close":6}
{"ticker":"SGYP","date":"2015-12-21","pret":0.01008,"close":5.86}
{"ticker":"SGYP","date":"2015-12-22","pret":-0.02369,"close":5.81}
{"ticker":"SGYP","date":"2015-12-23","pret":0.00171,"close":5.79}
{"ticker":"SGYP","date":"2015-12-24","pret":-0.01377,"close":5.68}
{"ticker":"SGYP","date":"2015-12-28","pret":-0.01572,"close":5.62}
{"ticker":"SGYP","date":"2015-12-29","pret":-0.00884,"close":5.67}
{"ticker":"SGYP","date":"2015-12-30","pret":0.00355,"close":5.69}
{"ticker":"SGYP","date":"2015-12-31","pret":0,"close":5.67}
{"ticker":"SGYP","date":"2016-01-04","pret":-0.01068,"close":5.37}
{"ticker":"SGYP","date":"2016-01-05","pret":-0.03643,"close":5.18}
{"ticker":"SHAK","date":"2015-01-02"}
{"ticker":"SHAK","date":"2015-01-05"}
{"ticker":"SHAK","date":"2015-01-06"}
{"ticker":"SHAK","date":"2015-01-07"}
{"ticker":"SHAK","date":"2015-01-08"}
{"ticker":"SHAK","date":"2015-01-09"}
{"ticker":"SHAK","date":"2015-01-12"}
{"ticker":"SHAK","date":"2015-01-13"}
{"ticker":"SHAK","date":"2015-01-14"}
{"ticker":"SHAK","date":"2015-01-15"}
{"ticker":"SHAK","date":"2015-01-16"}
{"ticker":"SHAK","date":"2015-01-20"}
{"ticker":"SHAK","date":"2015-01-21"}
{"ticker":"SHAK","date":"2015-01-22"}
{"ticker":"SHAK","date":"2015-01-23"}
{"ticker":"SHAK","date":"2015-01-26"}
{"ticker":"SHAK","date":"2015-01-27"}
{"ticker":"SHAK","date":"2015-01-28"}
{"ticker":"SHAK","date":"2015-01-29"}
{"ticker":"SHAK","date":"2015-01-30"}
{"ticker":"SHAK","date":"2015-02-02","pret":-0.02958,"close":43.99}
{"ticker":"SHAK","date":"2015-02-03","pret":-0.00858,"close":44.98}
{"ticker":"SHAK","date":"2015-02-04","pret":-0.00866,"close":41.32}
{"ticker":"SHAK","date":"2015-02-05","pret":-0.07114,"close":42.64}
{"ticker":"SHAK","date":"2015-02-06","pret":0.04265,"close":41.96}
{"ticker":"SHAK","date":"2015-02-09","pret":-0.07848,"close":41.5}
{"ticker":"SHAK","date":"2015-02-10","pret":0.0291,"close":41.5}
{"ticker":"SHAK","date":"2015-02-11","pret":0.00024,"close":41.5}
{"ticker":"SHAK","date":"2015-02-12","pret":0.00241,"close":40.65}
{"ticker":"SHAK","date":"2015-02-13","pret":-0.01844,"close":40.69}
{"ticker":"SHAK","date":"2015-02-17","pret":0.00756,"close":39.05}
{"ticker":"SHAK","date":"2015-02-18","pret":-0.02985,"close":42.92}
{"ticker":"SHAK","date":"2015-02-19","pret":0.07126,"close":43.76}
{"ticker":"SHAK","date":"2015-02-20","pret":0.02328,"close":44.87}
{"ticker":"SHAK","date":"2015-02-23","pret":0.02252,"close":41.6}
{"ticker":"SHAK","date":"2015-02-24","pret":-0.06083,"close":43.47}
{"ticker":"SHAK","date":"2015-02-25","pret":0.02916,"close":42.79}
{"ticker":"SHAK","date":"2015-02-26","pret":-0.00947,"close":43.5}
{"ticker":"SHAK","date":"2015-02-27","pret":-0.00722,"close":43.15}
{"ticker":"SHAK","date":"2015-03-02","pret":0.01669,"close":45.48}
{"ticker":"SHAK","date":"2015-03-03","pret":0.04275,"close":44.68}
{"ticker":"SHAK","date":"2015-03-04","pret":-0.0234,"close":46.19}
{"ticker":"SHAK","date":"2015-03-05","pret":0.05249,"close":44.13}
{"ticker":"SHAK","date":"2015-03-06","pret":-0.05746,"close":43.87}
{"ticker":"SHAK","date":"2015-03-09","pret":-0.00432,"close":43.54}
{"ticker":"SHAK","date":"2015-03-10","pret":-0.01583,"close":45.78}
{"ticker":"SHAK","date":"2015-03-11","pret":0.05663,"close":46.9}
{"ticker":"SHAK","date":"2015-03-12","pret":-0.05686,"close":47.79}
{"ticker":"SHAK","date":"2015-03-13","pret":0.09375,"close":48.5}
{"ticker":"SHAK","date":"2015-03-16","pret":0.0231,"close":46.46}
{"ticker":"SHAK","date":"2015-03-17","pret":-0.05803,"close":45.85}
{"ticker":"SHAK","date":"2015-03-18","pret":0.00868,"close":46.94}
{"ticker":"SHAK","date":"2015-03-19","pret":0.00882,"close":47.57}
{"ticker":"SHAK","date":"2015-03-20","pret":0.02768,"close":46.92}
{"ticker":"SHAK","date":"2015-03-23","pret":-0.01639,"close":49.25}
{"ticker":"SHAK","date":"2015-03-24","pret":0.03661,"close":49.55}
{"ticker":"SHAK","date":"2015-03-25","pret":0.02102,"close":47.86}
{"ticker":"SHAK","date":"2015-03-26","pret":-0.04374,"close":47.4}
{"ticker":"SHAK","date":"2015-03-27","pret":-0.00966,"close":49}
{"ticker":"SHAK","date":"2015-03-30","pret":0.02294,"close":49.62}
{"ticker":"SHAK","date":"2015-03-31","pret":0.01636,"close":50.05}
{"ticker":"SHAK","date":"2015-04-01","pret":0.01009,"close":48.4}
{"ticker":"SHAK","date":"2015-04-02","pret":-0.0248,"close":48.24}
{"ticker":"SHAK","date":"2015-04-06","pret":-0.00144,"close":49.26}
{"ticker":"SHAK","date":"2015-04-07","pret":0.01737,"close":50.48}
{"ticker":"SHAK","date":"2015-04-08","pret":0.01688,"close":50.05}
{"ticker":"SHAK","date":"2015-04-09","pret":0.00991,"close":50.46}
{"ticker":"SHAK","date":"2015-04-10","pret":-0.01091,"close":49.79}
{"ticker":"SHAK","date":"2015-04-13","pret":-0.00962,"close":53.69}
{"ticker":"SHAK","date":"2015-04-14","pret":0.06489,"close":59.93}
{"ticker":"SHAK","date":"2015-04-15","pret":0.11602,"close":57.47}
{"ticker":"SHAK","date":"2015-04-16","pret":-0.01865,"close":61.59}
{"ticker":"SHAK","date":"2015-04-17","pret":0.03515,"close":61.67}
{"ticker":"SHAK","date":"2015-04-20","pret":0.02674,"close":63.65}
{"ticker":"SHAK","date":"2015-04-21","pret":0.00753,"close":60}
{"ticker":"SHAK","date":"2015-04-22","pret":-0.04441,"close":62}
{"ticker":"SHAK","date":"2015-04-23","pret":0.05046,"close":62.73}
{"ticker":"SHAK","date":"2015-04-24","pret":0.00111,"close":68.53}
{"ticker":"SHAK","date":"2015-04-27","pret":0.07761,"close":69.36}
{"ticker":"SHAK","date":"2015-04-28","pret":0.02234,"close":68.59}
{"ticker":"SHAK","date":"2015-04-29","pret":-0.00966,"close":69.04}
{"ticker":"SHAK","date":"2015-04-30","pret":-0.00712,"close":68.75}
{"ticker":"SHAK","date":"2015-05-01","pret":0.01535,"close":70.75}
{"ticker":"SHAK","date":"2015-05-04","pret":0.02553,"close":75.65}
{"ticker":"SHAK","date":"2015-05-05","pret":0.04919,"close":78.36}
{"ticker":"SHAK","date":"2015-05-06","pret":0.04306,"close":75.13}
{"ticker":"SHAK","date":"2015-05-07","pret":-0.0306,"close":66.04}
{"ticker":"SHAK","date":"2015-05-08","pret":-0.14044,"close":68}
{"ticker":"SHAK","date":"2015-05-11","pret":0.03,"close":65.3}
{"ticker":"SHAK","date":"2015-05-12","pret":-0.0462,"close":65.63}
{"ticker":"SHAK","date":"2015-05-13","pret":0.02524,"close":68.36}
{"ticker":"SHAK","date":"2015-05-14","pret":0.12346,"close":65.5}
{"ticker":"SHAK","date":"2015-05-15","pret":-0.11508,"close":69.39}
{"ticker":"SHAK","date":"2015-05-18","pret":0.06486,"close":72.54}
{"ticker":"SHAK","date":"2015-05-19","pret":0.02549,"close":76.45}
{"ticker":"SHAK","date":"2015-05-20","pret":0.06352,"close":82.85}
{"ticker":"SHAK","date":"2015-05-21","pret":0.08232,"close":89.87}
{"ticker":"SHAK","date":"2015-05-22","pret":0.10431,"close":92.86}
{"ticker":"SHAK","date":"2015-05-26","pret":-0.06455,"close":85.76}
{"ticker":"SHAK","date":"2015-05-27","pret":-0.0667,"close":73.69}
{"ticker":"SHAK","date":"2015-05-28","pret":-0.13509,"close":76.01}
{"ticker":"SHAK","date":"2015-05-29","pret":0.09075,"close":82.81}
{"ticker":"SHAK","date":"2015-06-01","pret":0.0133,"close":78.69}
{"ticker":"SHAK","date":"2015-06-02","pret":0.00782,"close":78.93}
{"ticker":"SHAK","date":"2015-06-03","pret":-0.00347,"close":77.5}
{"ticker":"SHAK","date":"2015-06-04","pret":-0.02768,"close":75.33}
{"ticker":"SHAK","date":"2015-06-05","pret":-0.02741,"close":77.01}
{"ticker":"SHAK","date":"2015-06-08","pret":0.01069,"close":76.94}
{"ticker":"SHAK","date":"2015-06-09","pret":0.00634,"close":76.6}
{"ticker":"SHAK","date":"2015-06-10","pret":-0.01913,"close":74.3}
{"ticker":"SHAK","date":"2015-06-11","pret":-0.02798,"close":77.44}
{"ticker":"SHAK","date":"2015-06-12","pret":0.06182,"close":75.39}
{"ticker":"SHAK","date":"2015-06-15","pret":-0.04933,"close":74.86}
{"ticker":"SHAK","date":"2015-06-16","pret":-0.00562,"close":73.81}
{"ticker":"SHAK","date":"2015-06-17","pret":-0.00971,"close":72.3}
{"ticker":"SHAK","date":"2015-06-18","pret":-0.01818,"close":69.1}
{"ticker":"SHAK","date":"2015-06-19","pret":-0.04487,"close":69.34}
{"ticker":"SHAK","date":"2015-06-22","pret":0.00274,"close":66}
{"ticker":"SHAK","date":"2015-06-23","pret":-0.05913,"close":63.84}
{"ticker":"SHAK","date":"2015-06-24","pret":-0.03101,"close":62.48}
{"ticker":"SHAK","date":"2015-06-25","pret":-0.01412,"close":63.93}
{"ticker":"SHAK","date":"2015-06-26","pret":0.02086,"close":62.4}
{"ticker":"SHAK","date":"2015-06-29","pret":-0.03259,"close":60.46}
{"ticker":"SHAK","date":"2015-06-30","pret":-0.02222,"close":60.27}
{"ticker":"SHAK","date":"2015-07-01","pret":0.00379,"close":60.04}
{"ticker":"SHAK","date":"2015-07-02","pret":-0.01426,"close":57.89}
{"ticker":"SHAK","date":"2015-07-06","pret":-0.0416,"close":59}
{"ticker":"SHAK","date":"2015-07-07","pret":-0.02789,"close":54.74}
{"ticker":"SHAK","date":"2015-07-08","pret":-0.03868,"close":51.73}
{"ticker":"SHAK","date":"2015-07-09","pret":-0.03792,"close":50.43}
{"ticker":"SHAK","date":"2015-07-10","pret":-0.00484,"close":50.5}
{"ticker":"SHAK","date":"2015-07-13","pret":-0.00428,"close":51.72}
{"ticker":"SHAK","date":"2015-07-14","pret":0.0275,"close":50.91}
{"ticker":"SHAK","date":"2015-07-15","pret":-0.02907,"close":48.73}
{"ticker":"SHAK","date":"2015-07-16","pret":-0.05212,"close":49.42}
{"ticker":"SHAK","date":"2015-07-17","pret":0.02359,"close":52.94}
{"ticker":"SHAK","date":"2015-07-20","pret":0.10012,"close":54.79}
{"ticker":"SHAK","date":"2015-07-21","pret":-0.03723,"close":58.56}
{"ticker":"SHAK","date":"2015-07-22","pret":0.10794,"close":58.08}
{"ticker":"SHAK","date":"2015-07-23","pret":-0.01605,"close":60.26}
{"ticker":"SHAK","date":"2015-07-24","pret":0.04855,"close":56.55}
{"ticker":"SHAK","date":"2015-07-27","pret":-0.0779,"close":52.8}
{"ticker":"SHAK","date":"2015-07-28","pret":-0.05184,"close":52.64}
{"ticker":"SHAK","date":"2015-07-29","pret":0.01593,"close":62.15}
{"ticker":"SHAK","date":"2015-07-30","pret":0.12377,"close":60.61}
{"ticker":"SHAK","date":"2015-07-31","pret":-0.00864,"close":68.05}
{"ticker":"SHAK","date":"2015-08-03","pret":0.11483,"close":69.97}
{"ticker":"SHAK","date":"2015-08-04","pret":0.06377,"close":70.59}
{"ticker":"SHAK","date":"2015-08-05","pret":-0.00825,"close":68.98}
{"ticker":"SHAK","date":"2015-08-06","pret":-0.07112,"close":64.66}
{"ticker":"SHAK","date":"2015-08-07","pret":-0.01344,"close":71.64}
{"ticker":"SHAK","date":"2015-08-10","pret":0.08828,"close":70.64}
{"ticker":"SHAK","date":"2015-08-11","pret":0.03209,"close":68.56}
{"ticker":"SHAK","date":"2015-08-12","pret":-0.13567,"close":64.79}
{"ticker":"SHAK","date":"2015-08-13","pret":-0.10872,"close":54.49}
{"ticker":"SHAK","date":"2015-08-14","pret":-0.05509,"close":55.33}
{"ticker":"SHAK","date":"2015-08-17","pret":0.01126,"close":55.96}
{"ticker":"SHAK","date":"2015-08-18","pret":-0.00714,"close":55.7}
{"ticker":"SHAK","date":"2015-08-19","pret":-0.00899,"close":53.15}
{"ticker":"SHAK","date":"2015-08-20","pret":-0.05458,"close":50.65}
{"ticker":"SHAK","date":"2015-08-21","pret":-0.05834,"close":47.5}
{"ticker":"SHAK","date":"2015-08-24","pret":-0.16309,"close":45.34}
{"ticker":"SHAK","date":"2015-08-25","pret":0.16854,"close":44.89}
{"ticker":"SHAK","date":"2015-08-26","pret":-0.06611,"close":47.68}
{"ticker":"SHAK","date":"2015-08-27","pret":0.06208,"close":50.45}
{"ticker":"SHAK","date":"2015-08-28","pret":0.00985,"close":50.61}
{"ticker":"SHAK","date":"2015-08-31","pret":0.0198,"close":49.94}
{"ticker":"SHAK","date":"2015-09-01","pret":-0.05667,"close":48.27}
{"ticker":"SHAK","date":"2015-09-02","pret":0.00435,"close":48.7}
{"ticker":"SHAK","date":"2015-09-03","pret":0.01252,"close":48.11}
{"ticker":"SHAK","date":"2015-09-04","pret":-0.03573,"close":47.81}
{"ticker":"SHAK","date":"2015-09-08","pret":0.02526,"close":49.27}
{"ticker":"SHAK","date":"2015-09-09","pret":0.03066,"close":48.5}
{"ticker":"SHAK","date":"2015-09-10","pret":-0.03045,"close":48.56}
{"ticker":"SHAK","date":"2015-09-11","pret":0.00062,"close":55.14}
{"ticker":"SHAK","date":"2015-09-14","pret":0.10251,"close":51.98}
{"ticker":"SHAK","date":"2015-09-15","pret":-0.04022,"close":52.18}
{"ticker":"SHAK","date":"2015-09-16","pret":0.00867,"close":51.46}
{"ticker":"SHAK","date":"2015-09-17","pret":-0.01255,"close":53.79}
{"ticker":"SHAK","date":"2015-09-18","pret":0.03344,"close":53.16}
{"ticker":"SHAK","date":"2015-09-21","pret":0.00544,"close":52.6}
{"ticker":"SHAK","date":"2015-09-22","pret":-0.035,"close":50.9}
{"ticker":"SHAK","date":"2015-09-23","pret":-0.01266,"close":50.38}
{"ticker":"SHAK","date":"2015-09-24","pret":-0.02,"close":50.94}
{"ticker":"SHAK","date":"2015-09-25","pret":0.02956,"close":49.4}
{"ticker":"SHAK","date":"2015-09-28","pret":-0.04062,"close":47.94}
{"ticker":"SHAK","date":"2015-09-29","pret":-0.03101,"close":46.9}
{"ticker":"SHAK","date":"2015-09-30","pret":-0.00355,"close":47.4}
{"ticker":"SHAK","date":"2015-10-01","pret":-0.01094,"close":47.17}
{"ticker":"SHAK","date":"2015-10-02","pret":-0.01,"close":50.11}
{"ticker":"SHAK","date":"2015-10-05","pret":0.07394,"close":49.4}
{"ticker":"SHAK","date":"2015-10-06","pret":-0.01944,"close":48.95}
{"ticker":"SHAK","date":"2015-10-07","pret":-0.00243,"close":48.48}
{"ticker":"SHAK","date":"2015-10-08","pret":-0.09754,"close":46.22}
{"ticker":"SHAK","date":"2015-10-09","pret":0.0254,"close":44.05}
{"ticker":"SHAK","date":"2015-10-12","pret":-0.02899,"close":42.61}
{"ticker":"SHAK","date":"2015-10-13","pret":-0.0443,"close":43.06}
{"ticker":"SHAK","date":"2015-10-14","pret":0.01027,"close":41.72}
{"ticker":"SHAK","date":"2015-10-15","pret":-0.01639,"close":42.45}
{"ticker":"SHAK","date":"2015-10-16","pret":0.00377,"close":43.46}
{"ticker":"SHAK","date":"2015-10-19","pret":0.02302,"close":44.29}
{"ticker":"SHAK","date":"2015-10-20","pret":0.02744,"close":44.01}
{"ticker":"SHAK","date":"2015-10-21","pret":-0.01328,"close":42.33}
{"ticker":"SHAK","date":"2015-10-22","pret":-0.022,"close":42.88}
{"ticker":"SHAK","date":"2015-10-23","pret":0.00046,"close":45.02}
{"ticker":"SHAK","date":"2015-10-26","pret":0.04749,"close":44.65}
{"ticker":"SHAK","date":"2015-10-27","pret":-0.02075,"close":44.05}
{"ticker":"SHAK","date":"2015-10-28","pret":-0.00113,"close":46.01}
{"ticker":"SHAK","date":"2015-10-29","pret":0.04329,"close":44.32}
{"ticker":"SHAK","date":"2015-10-30","pret":-0.03834,"close":45.57}
{"ticker":"SHAK","date":"2015-11-02","pret":0.03248,"close":47.94}
{"ticker":"SHAK","date":"2015-11-03","pret":0.03504,"close":48.63}
{"ticker":"SHAK","date":"2015-11-04","pret":0.04455,"close":48.92}
{"ticker":"SHAK","date":"2015-11-05","pret":0.01673,"close":51.11}
{"ticker":"SHAK","date":"2015-11-06","pret":0.05494,"close":49.99}
{"ticker":"SHAK","date":"2015-11-09","pret":-0.06766,"close":48.55}
{"ticker":"SHAK","date":"2015-11-10","pret":-0.04061,"close":46.68}
{"ticker":"SHAK","date":"2015-11-11","pret":-0.02041,"close":44.12}
{"ticker":"SHAK","date":"2015-11-12","pret":-0.05573,"close":42.47}
{"ticker":"SHAK","date":"2015-11-13","pret":-0.0576,"close":40.85}
{"ticker":"SHAK","date":"2015-11-16","pret":-0.03144,"close":43.42}
{"ticker":"SHAK","date":"2015-11-17","pret":0.05497,"close":42.96}
{"ticker":"SHAK","date":"2015-11-18","pret":-0.00677,"close":42.48}
{"ticker":"SHAK","date":"2015-11-19","pret":-0.01296,"close":43.17}
{"ticker":"SHAK","date":"2015-11-20","pret":0.02668,"close":42.53}
{"ticker":"SHAK","date":"2015-11-23","pret":-0.01348,"close":43.22}
{"ticker":"SHAK","date":"2015-11-24","pret":0.00584,"close":43.4}
{"ticker":"SHAK","date":"2015-11-25","pret":0.01639,"close":43.48}
{"ticker":"SHAK","date":"2015-11-26"}
{"ticker":"SHAK","date":"2015-11-27","pret":0.00092,"close":44.12}
{"ticker":"SHAK","date":"2015-11-30","pret":0.00979,"close":45.95}
{"ticker":"SHAK","date":"2015-12-01","pret":0.04105,"close":45.7}
{"ticker":"SHAK","date":"2015-12-02","pret":-0.01093,"close":45.51}
{"ticker":"SHAK","date":"2015-12-03","pret":0.00504,"close":44.63}
{"ticker":"SHAK","date":"2015-12-04","pret":-0.01898,"close":44.04}
{"ticker":"SHAK","date":"2015-12-07","pret":-0.01958,"close":43.77}
{"ticker":"SHAK","date":"2015-12-08","pret":-0.00867,"close":43.81}
{"ticker":"SHAK","date":"2015-12-09","pret":0.00867,"close":44.16}
{"ticker":"SHAK","date":"2015-12-10","pret":0.00227,"close":42.94}
{"ticker":"SHAK","date":"2015-12-11","pret":-0.04286,"close":41.19}
{"ticker":"SHAK","date":"2015-12-14","pret":-0.02274,"close":40.16}
{"ticker":"SHAK","date":"2015-12-15","pret":-0.01463,"close":41.58}
{"ticker":"SHAK","date":"2015-12-16","pret":0.03216,"close":40.17}
{"ticker":"SHAK","date":"2015-12-17"}
{"ticker":"SHAK","date":"2015-12-18","pret":-0.06843,"close":39.75}
{"ticker":"SHAK","date":"2015-12-21","pret":0.01918,"close":38.19}
{"ticker":"SHAK","date":"2015-12-22","pret":-0.04656,"close":39.75}
{"ticker":"SHAK","date":"2015-12-23","pret":0.05502,"close":39.84}
{"ticker":"SHAK","date":"2015-12-24","pret":-0.02129,"close":40.49}
{"ticker":"SHAK","date":"2015-12-28","pret":0.01757,"close":39.85}
{"ticker":"SHAK","date":"2015-12-29","pret":0.001,"close":40.64}
{"ticker":"SHAK","date":"2015-12-30","pret":0.00743,"close":39.96}
{"ticker":"SHAK","date":"2015-12-31","pret":-0.01666,"close":39.6}
{"ticker":"SHAK","date":"2016-01-04","pret":-0.03497,"close":38.55}
{"ticker":"SHAK","date":"2016-01-05","pret":0.00156,"close":39.01}
{"ticker":"SHEN","date":"2015-01-02","pret":-0.00505,"close":15.69}
{"ticker":"SHEN","date":"2015-01-05","pret":-0.01531,"close":15.62}
{"ticker":"SHEN","date":"2015-01-06","pret":0.00321,"close":15.18}
{"ticker":"SHEN","date":"2015-01-07","pret":-0.0168,"close":15.42}
{"ticker":"SHEN","date":"2015-01-08","pret":0.01101,"close":15.6}
{"ticker":"SHEN","date":"2015-01-09","pret":0.00257,"close":15.26}
{"ticker":"SHEN","date":"2015-01-12","pret":-0.01947,"close":15.72}
{"ticker":"SHEN","date":"2015-01-13","pret":0.04046,"close":15.78}
{"ticker":"SHEN","date":"2015-01-14","pret":-0.01906,"close":15.92}
{"ticker":"SHEN","date":"2015-01-15","pret":0.02721,"close":15.68}
{"ticker":"SHEN","date":"2015-01-16","pret":-0.02529,"close":16.21}
{"ticker":"SHEN","date":"2015-01-20","pret":0.04138,"close":16.05}
{"ticker":"SHEN","date":"2015-01-21","pret":-0.01922,"close":16.13}
{"ticker":"SHEN","date":"2015-01-22","pret":0.02229,"close":16.61}
{"ticker":"SHEN","date":"2015-01-23","pret":0.01399,"close":16.31}
{"ticker":"SHEN","date":"2015-01-26","pret":-0.0189,"close":16.49}
{"ticker":"SHEN","date":"2015-01-27","pret":0.00062,"close":16.13}
{"ticker":"SHEN","date":"2015-01-28","pret":0,"close":15.76}
{"ticker":"SHEN","date":"2015-01-29","pret":-0.02302,"close":15.78}
{"ticker":"SHEN","date":"2015-01-30","pret":-0.01586,"close":14.86}
{"ticker":"SHEN","date":"2015-02-02","pret":-0.0743,"close":14.25}
{"ticker":"SHEN","date":"2015-02-03","pret":-0.01947,"close":14.52}
{"ticker":"SHEN","date":"2015-02-04","pret":0.01809,"close":14.48}
{"ticker":"SHEN","date":"2015-02-05","pret":0.00619,"close":14.86}
{"ticker":"SHEN","date":"2015-02-06","pret":0.02102,"close":14.88}
{"ticker":"SHEN","date":"2015-02-09","pret":-0.00202,"close":14.7}
{"ticker":"SHEN","date":"2015-02-10","pret":-0.00067,"close":14.87}
{"ticker":"SHEN","date":"2015-02-11","pret":-0.00135,"close":14.82}
{"ticker":"SHEN","date":"2015-02-12","pret":0.00939,"close":15}
{"ticker":"SHEN","date":"2015-02-13","pret":0.00267,"close":15.18}
{"ticker":"SHEN","date":"2015-02-17","pret":0.01191,"close":15.1}
{"ticker":"SHEN","date":"2015-02-18","pret":-0.01191,"close":15.01}
{"ticker":"SHEN","date":"2015-02-19","pret":-0.00333,"close":14.81}
{"ticker":"SHEN","date":"2015-02-20","pret":-0.00805,"close":14.86}
{"ticker":"SHEN","date":"2015-02-23","pret":-0.00067,"close":14.7}
{"ticker":"SHEN","date":"2015-02-24","pret":-0.00744,"close":14.56}
{"ticker":"SHEN","date":"2015-02-25","pret":-0.01024,"close":14.64}
{"ticker":"SHEN","date":"2015-02-26","pret":0.00479,"close":14.83}
{"ticker":"SHEN","date":"2015-02-27","pret":0.0196,"close":14.54}
{"ticker":"SHEN","date":"2015-03-02","pret":-0.02234,"close":14.74}
{"ticker":"SHEN","date":"2015-03-03","pret":0.00205,"close":14.82}
{"ticker":"SHEN","date":"2015-03-04","pret":0.00749,"close":14.65}
{"ticker":"SHEN","date":"2015-03-05","pret":-0.00885,"close":14.47}
{"ticker":"SHEN","date":"2015-03-06","pret":0.0041,"close":14.17}
{"ticker":"SHEN","date":"2015-03-09","pret":-0.03043,"close":14.16}
{"ticker":"SHEN","date":"2015-03-10","pret":-0.01843,"close":13.92}
{"ticker":"SHEN","date":"2015-03-11","pret":-0.00574,"close":14.06}
{"ticker":"SHEN","date":"2015-03-12","pret":0.02276,"close":14.66}
{"ticker":"SHEN","date":"2015-03-13","pret":0.02637,"close":14.82}
{"ticker":"SHEN","date":"2015-03-16","pret":0.02569,"close":15.41}
{"ticker":"SHEN","date":"2015-03-17","pret":0.02244,"close":15.44}
{"ticker":"SHEN","date":"2015-03-18","pret":0.0078,"close":15.82}
{"ticker":"SHEN","date":"2015-03-19","pret":0.02494,"close":16.46}
{"ticker":"SHEN","date":"2015-03-20","pret":0.04327,"close":16.3}
{"ticker":"SHEN","date":"2015-03-23","pret":-0.01401,"close":16.38}
{"ticker":"SHEN","date":"2015-03-24","pret":0.00123,"close":16.14}
{"ticker":"SHEN","date":"2015-03-25","pret":-0.00923,"close":15.68}
{"ticker":"SHEN","date":"2015-03-26","pret":-0.03013,"close":15.76}
{"ticker":"SHEN","date":"2015-03-27","pret":0.00572,"close":15.86}
{"ticker":"SHEN","date":"2015-03-30","pret":0.00883,"close":15.92}
{"ticker":"SHEN","date":"2015-03-31","pret":-0.00378,"close":15.58}
{"ticker":"SHEN","date":"2015-04-01","pret":-0.0249,"close":16.61}
{"ticker":"SHEN","date":"2015-04-02","pret":0.07291,"close":17.24}
{"ticker":"SHEN","date":"2015-04-06","pret":0.03194,"close":16.6}
{"ticker":"SHEN","date":"2015-04-07","pret":-0.03074,"close":16.51}
{"ticker":"SHEN","date":"2015-04-08","pret":-0.01026,"close":16.77}
{"ticker":"SHEN","date":"2015-04-09","pret":0.021,"close":16.98}
{"ticker":"SHEN","date":"2015-04-10","pret":0.01649,"close":17.12}
{"ticker":"SHEN","date":"2015-04-13","pret":0,"close":17.34}
{"ticker":"SHEN","date":"2015-04-14","pret":0.01392,"close":17.54}
{"ticker":"SHEN","date":"2015-04-15","pret":0.01032,"close":17.74}
{"ticker":"SHEN","date":"2015-04-16","pret":0.01246,"close":18.02}
{"ticker":"SHEN","date":"2015-04-17","pret":0.00225,"close":17.44}
{"ticker":"SHEN","date":"2015-04-20","pret":-0.01643,"close":17.74}
{"ticker":"SHEN","date":"2015-04-21","pret":0.02203,"close":17.92}
{"ticker":"SHEN","date":"2015-04-22","pret":-0.00448,"close":17.81}
{"ticker":"SHEN","date":"2015-04-23","pret":0,"close":17.95}
{"ticker":"SHEN","date":"2015-04-24","pret":0.00448,"close":17.91}
{"ticker":"SHEN","date":"2015-04-27","pret":0.00335,"close":17.68}
{"ticker":"SHEN","date":"2015-04-28","pret":-0.01741,"close":18.4}
{"ticker":"SHEN","date":"2015-04-29","pret":0.03671,"close":17.97}
{"ticker":"SHEN","date":"2015-04-30","pret":-0.02544,"close":17.23}
{"ticker":"SHEN","date":"2015-05-01","pret":-0.03651,"close":17.18}
{"ticker":"SHEN","date":"2015-05-04","pret":0.08517,"close":16.91}
{"ticker":"SHEN","date":"2015-05-05","pret":-0.10276,"close":16.94}
{"ticker":"SHEN","date":"2015-05-06","pret":-0.02576,"close":16.12}
{"ticker":"SHEN","date":"2015-05-07","pret":-0.02831,"close":15.69}
{"ticker":"SHEN","date":"2015-05-08","pret":-0.0151,"close":15.76}
{"ticker":"SHEN","date":"2015-05-11","pret":-0.00127,"close":15.95}
{"ticker":"SHEN","date":"2015-05-12","pret":0.00632,"close":15.73}
{"ticker":"SHEN","date":"2015-05-13","pret":-0.00696,"close":15.6}
{"ticker":"SHEN","date":"2015-05-14","pret":-0.00318,"close":15.6}
{"ticker":"SHEN","date":"2015-05-15","pret":-0.00639,"close":15.78}
{"ticker":"SHEN","date":"2015-05-18","pret":0,"close":15.84}
{"ticker":"SHEN","date":"2015-05-19","pret":0.01779,"close":15.94}
{"ticker":"SHEN","date":"2015-05-20","pret":-0.01204,"close":15.97}
{"ticker":"SHEN","date":"2015-05-21","pret":0.01455,"close":15.98}
{"ticker":"SHEN","date":"2015-05-22","pret":-0.00126,"close":15.8}
{"ticker":"SHEN","date":"2015-05-26","pret":-0.01393,"close":16.19}
{"ticker":"SHEN","date":"2015-05-27","pret":0.02953,"close":16.16}
{"ticker":"SHEN","date":"2015-05-28","pret":-0.00559,"close":15.79}
{"ticker":"SHEN","date":"2015-05-29","pret":-0.01759,"close":15.72}
{"ticker":"SHEN","date":"2015-06-01","pret":-0.00127,"close":15.46}
{"ticker":"SHEN","date":"2015-06-02","pret":-0.02181,"close":15.92}
{"ticker":"SHEN","date":"2015-06-03","pret":0.03817,"close":16.1}
{"ticker":"SHEN","date":"2015-06-04","pret":-0.00375,"close":15.91}
{"ticker":"SHEN","date":"2015-06-05","pret":-0.00251,"close":16.08}
{"ticker":"SHEN","date":"2015-06-08","pret":0.01186,"close":16.06}
{"ticker":"SHEN","date":"2015-06-09","pret":-0.0056,"close":15.99}
{"ticker":"SHEN","date":"2015-06-10","pret":0.0056,"close":16.53}
{"ticker":"SHEN","date":"2015-06-11","pret":0.02392,"close":16.26}
{"ticker":"SHEN","date":"2015-06-12","pret":-0.01404,"close":16.26}
{"ticker":"SHEN","date":"2015-06-15","pret":-0.0105,"close":15.44}
{"ticker":"SHEN","date":"2015-06-16","pret":-0.04575,"close":15.8}
{"ticker":"SHEN","date":"2015-06-17","pret":0.03388,"close":15.7}
{"ticker":"SHEN","date":"2015-06-18","pret":-0.00567,"close":16.18}
{"ticker":"SHEN","date":"2015-06-19","pret":0.02559,"close":16.12}
{"ticker":"SHEN","date":"2015-06-22","pret":0.00553,"close":16.74}
{"ticker":"SHEN","date":"2015-06-23","pret":0.03137,"close":17.05}
{"ticker":"SHEN","date":"2015-06-24","pret":0.00592,"close":16.94}
{"ticker":"SHEN","date":"2015-06-25","pret":-0.00236,"close":17.16}
{"ticker":"SHEN","date":"2015-06-26","pret":0.01992,"close":17.1}
{"ticker":"SHEN","date":"2015-06-29","pret":-0.00815,"close":16.68}
{"ticker":"SHEN","date":"2015-06-30","pret":-0.02008,"close":17.12}
{"ticker":"SHEN","date":"2015-07-01","pret":0.02824,"close":17.28}
{"ticker":"SHEN","date":"2015-07-02","pret":0.00463,"close":17.3}
{"ticker":"SHEN","date":"2015-07-06","pret":-0.01278,"close":17.48}
{"ticker":"SHEN","date":"2015-07-07","pret":0.02083,"close":17.72}
{"ticker":"SHEN","date":"2015-07-08","pret":0.00229,"close":17.05}
{"ticker":"SHEN","date":"2015-07-09","pret":-0.01265,"close":17.06}
{"ticker":"SHEN","date":"2015-07-10","pret":0,"close":17.11}
{"ticker":"SHEN","date":"2015-07-13","pret":-0.01047,"close":17.34}
{"ticker":"SHEN","date":"2015-07-14","pret":0.01509,"close":17.44}
{"ticker":"SHEN","date":"2015-07-15","pret":0.0023,"close":17.21}
{"ticker":"SHEN","date":"2015-07-16","pret":-0.00808,"close":17.49}
{"ticker":"SHEN","date":"2015-07-17","pret":0.01723,"close":17.37}
{"ticker":"SHEN","date":"2015-07-20","pret":-0.01261,"close":17.24}
{"ticker":"SHEN","date":"2015-07-21","pret":-0.00869,"close":16.81}
{"ticker":"SHEN","date":"2015-07-22","pret":-0.02533,"close":16.72}
{"ticker":"SHEN","date":"2015-07-23","pret":-0.00419,"close":16.74}
{"ticker":"SHEN","date":"2015-07-24","pret":-0.0006,"close":16.48}
{"ticker":"SHEN","date":"2015-07-27","pret":-0.01449,"close":16.24}
{"ticker":"SHEN","date":"2015-07-28","pret":-0.01101,"close":16.17}
{"ticker":"SHEN","date":"2015-07-29","pret":-0.00493,"close":16.26}
{"ticker":"SHEN","date":"2015-07-30","pret":-0.0031,"close":15.93}
{"ticker":"SHEN","date":"2015-07-31","pret":-0.02067,"close":17.19}
{"ticker":"SHEN","date":"2015-08-03","pret":0.08606,"close":17.4}
{"ticker":"SHEN","date":"2015-08-04","pret":0.01613,"close":17.64}
{"ticker":"SHEN","date":"2015-08-05","pret":0.01812,"close":17.76}
{"ticker":"SHEN","date":"2015-08-06","pret":0.00112,"close":17.77}
{"ticker":"SHEN","date":"2015-08-07","pret":-0.01241,"close":17.76}
{"ticker":"SHEN","date":"2015-08-10","pret":0.01465,"close":18.04}
{"ticker":"SHEN","date":"2015-08-11","pret":0.02867,"close":21.39}
{"ticker":"SHEN","date":"2015-08-12","pret":0.14683,"close":20.5}
{"ticker":"SHEN","date":"2015-08-13","pret":-0.0368,"close":20.59}
{"ticker":"SHEN","date":"2015-08-14","pret":-0.00195,"close":20.9}
{"ticker":"SHEN","date":"2015-08-17","pret":0.01932,"close":20.85}
{"ticker":"SHEN","date":"2015-08-18","pret":-0.00817,"close":20.85}
{"ticker":"SHEN","date":"2015-08-19","pret":-0.00338,"close":20.76}
{"ticker":"SHEN","date":"2015-08-20","pret":-0.00729,"close":20.14}
{"ticker":"SHEN","date":"2015-08-21","pret":-0.03776,"close":20.09}
{"ticker":"SHEN","date":"2015-08-24","pret":-0.02772,"close":19.05}
{"ticker":"SHEN","date":"2015-08-25","pret":0.03076,"close":18.72}
{"ticker":"SHEN","date":"2015-08-26","pret":-0.0365,"close":19.69}
{"ticker":"SHEN","date":"2015-08-27","pret":0.05599,"close":19.88}
{"ticker":"SHEN","date":"2015-08-28","pret":-0.02405,"close":19.73}
{"ticker":"SHEN","date":"2015-08-31","pret":0.00101,"close":19.34}
{"ticker":"SHEN","date":"2015-09-01","pret":-0.03401,"close":19.25}
{"ticker":"SHEN","date":"2015-09-02","pret":0.01869,"close":20.1}
{"ticker":"SHEN","date":"2015-09-03","pret":0.03537,"close":19.82}
{"ticker":"SHEN","date":"2015-09-04","pret":-0.03178,"close":19.95}
{"ticker":"SHEN","date":"2015-09-08","pret":0.03476,"close":20.24}
{"ticker":"SHEN","date":"2015-09-09","pret":0.01279,"close":20}
{"ticker":"SHEN","date":"2015-09-10","pret":-0.03027,"close":19.76}
{"ticker":"SHEN","date":"2015-09-11","pret":-0.0137,"close":19.85}
{"ticker":"SHEN","date":"2015-09-14","pret":0.0137,"close":19.64}
{"ticker":"SHEN","date":"2015-09-15","pret":-0.00556,"close":19.77}
{"ticker":"SHEN","date":"2015-09-16","pret":0.00505,"close":20.32}
{"ticker":"SHEN","date":"2015-09-17","pret":0.02095,"close":20.44}
{"ticker":"SHEN","date":"2015-09-18","pret":-0.00892,"close":19.66}
{"ticker":"SHEN","date":"2015-09-21","pret":-0.01102,"close":20.72}
{"ticker":"SHEN","date":"2015-09-22","pret":0.03415,"close":20.97}
{"ticker":"SHEN","date":"2015-09-23","pret":0.02641,"close":21.72}
{"ticker":"SHEN","date":"2015-09-24","pret":0.02712,"close":21.78}
{"ticker":"SHEN","date":"2015-09-25","pret":0.01374,"close":21.48}
{"ticker":"SHEN","date":"2015-09-28","pret":-0.01929,"close":20.91}
{"ticker":"SHEN","date":"2015-09-29","pret":-0.03301,"close":21.07}
{"ticker":"SHEN","date":"2015-09-30","pret":0.01522,"close":21.4}
{"ticker":"SHEN","date":"2015-10-01","pret":0.0094,"close":20.66}
{"ticker":"SHEN","date":"2015-10-02","pret":-0.04398,"close":20.64}
{"ticker":"SHEN","date":"2015-10-05","pret":0.01648,"close":21.3}
{"ticker":"SHEN","date":"2015-10-06","pret":0.02234,"close":21.15}
{"ticker":"SHEN","date":"2015-10-07","pret":0.00329,"close":21.63}
{"ticker":"SHEN","date":"2015-10-08","pret":0.00979,"close":21.62}
{"ticker":"SHEN","date":"2015-10-09","pret":0.00878,"close":21.54}
{"ticker":"SHEN","date":"2015-10-12","pret":-0.00461,"close":21.82}
{"ticker":"SHEN","date":"2015-10-13","pret":0.00185,"close":21.84}
{"ticker":"SHEN","date":"2015-10-14","pret":0.01055,"close":21.48}
{"ticker":"SHEN","date":"2015-10-15","pret":-0.01332,"close":22.83}
{"ticker":"SHEN","date":"2015-10-16","pret":0.05839,"close":23.08}
{"ticker":"SHEN","date":"2015-10-19","pret":0.00522,"close":23.12}
{"ticker":"SHEN","date":"2015-10-20","pret":0.01508,"close":23.59}
{"ticker":"SHEN","date":"2015-10-21","pret":0.00894,"close":23.22}
{"ticker":"SHEN","date":"2015-10-22","pret":-0.01236,"close":23.65}
{"ticker":"SHEN","date":"2015-10-23","pret":0.02959,"close":23.66}
{"ticker":"SHEN","date":"2015-10-26","pret":-0.01384,"close":23.3}
{"ticker":"SHEN","date":"2015-10-27","pret":-0.0248,"close":22.94}
{"ticker":"SHEN","date":"2015-10-28","pret":0.01162,"close":24.2}
{"ticker":"SHEN","date":"2015-10-29","pret":0.02827,"close":23.16}
{"ticker":"SHEN","date":"2015-10-30","pret":-0.03902,"close":23.4}
{"ticker":"SHEN","date":"2015-11-02","pret":0.01502,"close":24.17}
{"ticker":"SHEN","date":"2015-11-03","pret":0.01983,"close":23.82}
{"ticker":"SHEN","date":"2015-11-04","pret":-0.00251,"close":23.73}
{"ticker":"SHEN","date":"2015-11-05","pret":-0.00588,"close":23.67}
{"ticker":"SHEN","date":"2015-11-06","pret":-0.00676,"close":24.24}
{"ticker":"SHEN","date":"2015-11-09","pret":0.0276,"close":23.7}
{"ticker":"SHEN","date":"2015-11-10","pret":-0.03015,"close":24.37}
{"ticker":"SHEN","date":"2015-11-11","pret":0.04082,"close":24.25}
{"ticker":"SHEN","date":"2015-11-12","pret":-0.01854,"close":24.56}
{"ticker":"SHEN","date":"2015-11-13","pret":0.01322,"close":24.71}
{"ticker":"SHEN","date":"2015-11-16","pret":0.01668,"close":24.07}
{"ticker":"SHEN","date":"2015-11-17","pret":-0.02866,"close":23.64}
{"ticker":"SHEN","date":"2015-11-18","pret":-0.01802,"close":24.87}
{"ticker":"SHEN","date":"2015-11-19","pret":0.04182,"close":25.34}
{"ticker":"SHEN","date":"2015-11-20","pret":0.0335,"close":25.16}
{"ticker":"SHEN","date":"2015-11-23","pret":-0.01303,"close":25.28}
{"ticker":"SHEN","date":"2015-11-24","pret":0.01459,"close":25.32}
{"ticker":"SHEN","date":"2015-11-25","pret":-0.00707,"close":24.72}
{"ticker":"SHEN","date":"2015-11-26"}
{"ticker":"SHEN","date":"2015-11-27","pret":-0.02394,"close":24.96}
{"ticker":"SHEN","date":"2015-11-30","pret":0.01364,"close":24.14}
{"ticker":"SHEN","date":"2015-12-01","pret":-0.03817,"close":24.19}
{"ticker":"SHEN","date":"2015-12-02","pret":0.00207,"close":23.94}
{"ticker":"SHEN","date":"2015-12-03","pret":-0.01122,"close":23.57}
{"ticker":"SHEN","date":"2015-12-04","pret":-0.01515,"close":23.87}
{"ticker":"SHEN","date":"2015-12-07","pret":0.01348,"close":23.6}
{"ticker":"SHEN","date":"2015-12-08","pret":-0.02542,"close":23.9}
{"ticker":"SHEN","date":"2015-12-09","pret":0.02291,"close":23.3}
{"ticker":"SHEN","date":"2015-12-10","pret":-0.02808,"close":22.76}
{"ticker":"SHEN","date":"2015-12-11","pret":-0.03512,"close":21.93}
{"ticker":"SHEN","date":"2015-12-14","pret":-0.02809,"close":21.78}
{"ticker":"SHEN","date":"2015-12-15","pret":0.00596,"close":22.16}
{"ticker":"SHEN","date":"2015-12-16","pret":0.02124,"close":22.28}
{"ticker":"SHEN","date":"2015-12-17"}
{"ticker":"SHEN","date":"2015-12-18","pret":-0.01896,"close":21.42}
{"ticker":"SHEN","date":"2015-12-21","pret":-0.02492,"close":21.76}
{"ticker":"SHEN","date":"2015-12-22","pret":0.01668,"close":21.83}
{"ticker":"SHEN","date":"2015-12-23","pret":0.00641,"close":22.06}
{"ticker":"SHEN","date":"2015-12-24","pret":0.00637,"close":21.96}
{"ticker":"SHEN","date":"2015-12-28","pret":-0.01187,"close":21.86}
{"ticker":"SHEN","date":"2015-12-29","pret":0.00732,"close":22.03}
{"ticker":"SHEN","date":"2015-12-30","pret":0.00546,"close":22.16}
{"ticker":"SHEN","date":"2015-12-31","pret":0.00452,"close":21.52}
{"ticker":"SHEN","date":"2016-01-04","pret":-0.05044,"close":20.64}
{"ticker":"SHEN","date":"2016-01-05","pret":-0.02256,"close":20.62}
{"ticker":"SHLD","date":"2015-01-02","pret":0.026,"close":32.74}
{"ticker":"SHLD","date":"2015-01-05","pret":-0.01521,"close":32.01}
{"ticker":"SHLD","date":"2015-01-06","pret":-0.01327,"close":31.13}
{"ticker":"SHLD","date":"2015-01-07","pret":-0.0125,"close":32}
{"ticker":"SHLD","date":"2015-01-08","pret":0.01406,"close":35.33}
{"ticker":"SHLD","date":"2015-01-09","pret":0.07267,"close":34.3}
{"ticker":"SHLD","date":"2015-01-12","pret":-0.00985,"close":35.33}
{"ticker":"SHLD","date":"2015-01-13","pret":0.04025,"close":34.77}
{"ticker":"SHLD","date":"2015-01-14","pret":-0.04054,"close":34.77}
{"ticker":"SHLD","date":"2015-01-15","pret":0.01331,"close":33.98}
{"ticker":"SHLD","date":"2015-01-16","pret":-0.03303,"close":34.18}
{"ticker":"SHLD","date":"2015-01-20","pret":0.02524,"close":33.6}
{"ticker":"SHLD","date":"2015-01-21","pret":-0.02524,"close":33.71}
{"ticker":"SHLD","date":"2015-01-22","pret":-0.01951,"close":33.52}
{"ticker":"SHLD","date":"2015-01-23","pret":0.01175,"close":34.15}
{"ticker":"SHLD","date":"2015-01-26","pret":0.01752,"close":35.17}
{"ticker":"SHLD","date":"2015-01-27","pret":0.01866,"close":34.2}
{"ticker":"SHLD","date":"2015-01-28","pret":-0.02723,"close":32.66}
{"ticker":"SHLD","date":"2015-01-29","pret":-0.02039,"close":32.17}
{"ticker":"SHLD","date":"2015-01-30","pret":-0.02982,"close":31.84}
{"ticker":"SHLD","date":"2015-02-02","pret":0.0161,"close":31.97}
{"ticker":"SHLD","date":"2015-02-03","pret":-0.01548,"close":32.85}
{"ticker":"SHLD","date":"2015-02-04","pret":0.02465,"close":33.74}
{"ticker":"SHLD","date":"2015-02-05","pret":0.02613,"close":33.36}
{"ticker":"SHLD","date":"2015-02-06","pret":-0.00624,"close":32.98}
{"ticker":"SHLD","date":"2015-02-09","pret":-0.01685,"close":32.94}
{"ticker":"SHLD","date":"2015-02-10","pret":0.02605,"close":33.75}
{"ticker":"SHLD","date":"2015-02-11","pret":0.00207,"close":33.75}
{"ticker":"SHLD","date":"2015-02-12","pret":-0.0071,"close":33.38}
{"ticker":"SHLD","date":"2015-02-13","pret":-0.01075,"close":35.7}
{"ticker":"SHLD","date":"2015-02-17","pret":0.06679,"close":37.45}
{"ticker":"SHLD","date":"2015-02-18","pret":0.04986,"close":37.55}
{"ticker":"SHLD","date":"2015-02-19","pret":-0.00509,"close":36.24}
{"ticker":"SHLD","date":"2015-02-20","pret":-0.02944,"close":36.66}
{"ticker":"SHLD","date":"2015-02-23","pret":0.00964,"close":37.75}
{"ticker":"SHLD","date":"2015-02-24","pret":0.03975,"close":38.41}
{"ticker":"SHLD","date":"2015-02-25","pret":-0.00634,"close":37.9}
{"ticker":"SHLD","date":"2015-02-26","pret":-0.02251,"close":36.05}
{"ticker":"SHLD","date":"2015-02-27","pret":0.00621,"close":37.6}
{"ticker":"SHLD","date":"2015-03-02","pret":0.00618,"close":37.4}
{"ticker":"SHLD","date":"2015-03-03","pret":-0.00968,"close":38.12}
{"ticker":"SHLD","date":"2015-03-04","pret":0.03323,"close":38.86}
{"ticker":"SHLD","date":"2015-03-05","pret":0.02683,"close":39.24}
{"ticker":"SHLD","date":"2015-03-06","pret":-0.00102,"close":39.01}
{"ticker":"SHLD","date":"2015-03-09","pret":-0.00255,"close":37.21}
{"ticker":"SHLD","date":"2015-03-10","pret":-0.05865,"close":36.77}
{"ticker":"SHLD","date":"2015-03-11","pret":-0.00081,"close":37.24}
{"ticker":"SHLD","date":"2015-03-12","pret":0.00917,"close":37.78}
{"ticker":"SHLD","date":"2015-03-13","pret":0.00562,"close":38.21}
{"ticker":"SHLD","date":"2015-03-16","pret":0.01616,"close":38.47}
{"ticker":"SHLD","date":"2015-03-17","pret":0.01461,"close":39.79}
{"ticker":"SHLD","date":"2015-03-18","pret":0.01975,"close":40.1}
{"ticker":"SHLD","date":"2015-03-19","pret":0.03812,"close":41.37}
{"ticker":"SHLD","date":"2015-03-20","pret":0.01215,"close":41.63}
{"ticker":"SHLD","date":"2015-03-23","pret":-0.00072,"close":41.92}
{"ticker":"SHLD","date":"2015-03-24","pret":0.01725,"close":41.66}
{"ticker":"SHLD","date":"2015-03-25","pret":-0.01749,"close":41.5}
{"ticker":"SHLD","date":"2015-03-26","pret":0.00121,"close":41.77}
{"ticker":"SHLD","date":"2015-03-27","pret":0.00961,"close":42.4}
{"ticker":"SHLD","date":"2015-03-30","pret":0.02106,"close":42.47}
{"ticker":"SHLD","date":"2015-03-31","pret":-0.00564,"close":41.38}
{"ticker":"SHLD","date":"2015-04-01","pret":0.06847,"close":41.33}
{"ticker":"SHLD","date":"2015-04-02","pret":-0.09568,"close":41.28}
{"ticker":"SHLD","date":"2015-04-06","pret":-0.00899,"close":41.59}
{"ticker":"SHLD","date":"2015-04-07","pret":0.01406,"close":41.89}
{"ticker":"SHLD","date":"2015-04-08","pret":0.01101,"close":42.98}
{"ticker":"SHLD","date":"2015-04-09","pret":0.01723,"close":43.42}
{"ticker":"SHLD","date":"2015-04-10","pret":0.0151,"close":42.93}
{"ticker":"SHLD","date":"2015-04-13","pret":0.00643,"close":43.24}
{"ticker":"SHLD","date":"2015-04-14","pret":-0.01198,"close":43.5}
{"ticker":"SHLD","date":"2015-04-15","pret":0.00762,"close":43.95}
{"ticker":"SHLD","date":"2015-04-16","pret":0.01121,"close":43.63}
{"ticker":"SHLD","date":"2015-04-17","pret":-0.01006,"close":42.6}
{"ticker":"SHLD","date":"2015-04-20","pret":-0.01808,"close":42.7}
{"ticker":"SHLD","date":"2015-04-21","pret":-0.00047,"close":41.77}
{"ticker":"SHLD","date":"2015-04-22","pret":-0.02201,"close":42.16}
{"ticker":"SHLD","date":"2015-04-23","pret":0.00501,"close":41.65}
{"ticker":"SHLD","date":"2015-04-24","pret":-0.01149,"close":41.13}
{"ticker":"SHLD","date":"2015-04-27","pret":-0.01114,"close":39.47}
{"ticker":"SHLD","date":"2015-04-28","pret":-0.04279,"close":39.42}
{"ticker":"SHLD","date":"2015-04-29","pret":0.00178,"close":39.09}
{"ticker":"SHLD","date":"2015-04-30","pret":-0.01123,"close":39.94}
{"ticker":"SHLD","date":"2015-05-01","pret":0.02082,"close":40.52}
{"ticker":"SHLD","date":"2015-05-04","pret":0.01695,"close":41.66}
{"ticker":"SHLD","date":"2015-05-05","pret":0.02874,"close":41.35}
{"ticker":"SHLD","date":"2015-05-06","pret":-0.00602,"close":41.33}
{"ticker":"SHLD","date":"2015-05-07","pret":-0.00922,"close":41.8}
{"ticker":"SHLD","date":"2015-05-08","pret":0.02218,"close":42.13}
{"ticker":"SHLD","date":"2015-05-11","pret":0.00523,"close":42.2}
{"ticker":"SHLD","date":"2015-05-12","pret":0.00756,"close":42.24}
{"ticker":"SHLD","date":"2015-05-13","pret":-0.00732,"close":42.2}
{"ticker":"SHLD","date":"2015-05-14","pret":-0.00024,"close":42.11}
{"ticker":"SHLD","date":"2015-05-15","pret":0.00166,"close":41.93}
{"ticker":"SHLD","date":"2015-05-18","pret":-0.00976,"close":42.44}
{"ticker":"SHLD","date":"2015-05-19","pret":0.01472,"close":41.24}
{"ticker":"SHLD","date":"2015-05-20","pret":-0.03233,"close":41.01}
{"ticker":"SHLD","date":"2015-05-21","pret":0.00364,"close":41.47}
{"ticker":"SHLD","date":"2015-05-22","pret":0.00242,"close":40.77}
{"ticker":"SHLD","date":"2015-05-26","pret":-0.01782,"close":43.44}
{"ticker":"SHLD","date":"2015-05-27","pret":0.07081,"close":43.73}
{"ticker":"SHLD","date":"2015-05-28","pret":-0.00552,"close":44.31}
{"ticker":"SHLD","date":"2015-05-29","pret":0.01647,"close":42.95}
{"ticker":"SHLD","date":"2015-06-01","pret":-0.02156,"close":42.09}
{"ticker":"SHLD","date":"2015-06-02","pret":-0.0378,"close":42.53}
{"ticker":"SHLD","date":"2015-06-03","pret":0.02379,"close":43.65}
{"ticker":"SHLD","date":"2015-06-04","pret":0.01679,"close":43.52}
{"ticker":"SHLD","date":"2015-06-05","pret":0.00185,"close":40.74}
{"ticker":"SHLD","date":"2015-06-08","pret":-0.02761,"close":39.01}
{"ticker":"SHLD","date":"2015-06-09","pret":-0.0841,"close":36.61}
{"ticker":"SHLD","date":"2015-06-10","pret":-0.07361,"close":29.52}
{"ticker":"SHLD","date":"2015-06-11","pret":-0.18066,"close":28.55}
{"ticker":"SHLD","date":"2015-06-12","pret":-0.03557,"close":28.07}
{"ticker":"SHLD","date":"2015-06-15","pret":-0.03153,"close":27.09}
{"ticker":"SHLD","date":"2015-06-16","pret":-0.03734,"close":27.21}
{"ticker":"SHLD","date":"2015-06-17","pret":0.00074,"close":27.1}
{"ticker":"SHLD","date":"2015-06-18","pret":0.00442,"close":28.15}
{"ticker":"SHLD","date":"2015-06-19","pret":0.05505,"close":29.23}
{"ticker":"SHLD","date":"2015-06-22","pret":0.02778,"close":28.37}
{"ticker":"SHLD","date":"2015-06-23","pret":-0.04746,"close":28.81}
{"ticker":"SHLD","date":"2015-06-24","pret":0.02176,"close":28.8}
{"ticker":"SHLD","date":"2015-06-25","pret":0.00967,"close":28.28}
{"ticker":"SHLD","date":"2015-06-26","pret":-0.024,"close":28.12}
{"ticker":"SHLD","date":"2015-06-29","pret":-0.01169,"close":27.02}
{"ticker":"SHLD","date":"2015-06-30","pret":-0.03628,"close":26.7}
{"ticker":"SHLD","date":"2015-07-01","pret":-0.00407,"close":26.53}
{"ticker":"SHLD","date":"2015-07-02","pret":-0.02023,"close":25.53}
{"ticker":"SHLD","date":"2015-07-06","pret":-0.04371,"close":24.84}
{"ticker":"SHLD","date":"2015-07-07","pret":-0.00754,"close":25.34}
{"ticker":"SHLD","date":"2015-07-08","pret":0.00318,"close":24.13}
{"ticker":"SHLD","date":"2015-07-09","pret":-0.03763,"close":23.23}
{"ticker":"SHLD","date":"2015-07-10","pret":-0.03696,"close":23.75}
{"ticker":"SHLD","date":"2015-07-13","pret":0.02702,"close":23.68}
{"ticker":"SHLD","date":"2015-07-14","pret":-0.01595,"close":23.84}
{"ticker":"SHLD","date":"2015-07-15","pret":0.01178,"close":22.94}
{"ticker":"SHLD","date":"2015-07-16","pret":-0.03533,"close":22.36}
{"ticker":"SHLD","date":"2015-07-17","pret":-0.03887,"close":22.15}
{"ticker":"SHLD","date":"2015-07-20","pret":-0.00316,"close":22}
{"ticker":"SHLD","date":"2015-07-21","pret":-0.00589,"close":22.02}
{"ticker":"SHLD","date":"2015-07-22","pret":0.00091,"close":21.96}
{"ticker":"SHLD","date":"2015-07-23","pret":0.00724,"close":22.08}
{"ticker":"SHLD","date":"2015-07-24","pret":-0.00724,"close":22.19}
{"ticker":"SHLD","date":"2015-07-27","pret":0.01532,"close":21.44}
{"ticker":"SHLD","date":"2015-07-28","pret":-0.02124,"close":21.81}
{"ticker":"SHLD","date":"2015-07-29","pret":-0.0101,"close":21.86}
{"ticker":"SHLD","date":"2015-07-30","pret":0.01056,"close":21.29}
{"ticker":"SHLD","date":"2015-07-31","pret":-0.02825,"close":21.55}
{"ticker":"SHLD","date":"2015-08-03","pret":0.05572,"close":19.39}
{"ticker":"SHLD","date":"2015-08-04","pret":-0.14817,"close":20.81}
{"ticker":"SHLD","date":"2015-08-05","pret":0.07013,"close":21.34}
{"ticker":"SHLD","date":"2015-08-06","pret":0.03955,"close":23.34}
{"ticker":"SHLD","date":"2015-08-07","pret":0.08153,"close":24.39}
{"ticker":"SHLD","date":"2015-08-10","pret":0.03717,"close":24.47}
{"ticker":"SHLD","date":"2015-08-11","pret":0.0045,"close":25.18}
{"ticker":"SHLD","date":"2015-08-12","pret":0.0202,"close":25.37}
{"ticker":"SHLD","date":"2015-08-13","pret":0.00757,"close":25}
{"ticker":"SHLD","date":"2015-08-14","pret":-0.00159,"close":25.18}
{"ticker":"SHLD","date":"2015-08-17","pret":0.00397,"close":25.37}
{"ticker":"SHLD","date":"2015-08-18","pret":0.00868,"close":24.08}
{"ticker":"SHLD","date":"2015-08-19","pret":-0.0582,"close":23.34}
{"ticker":"SHLD","date":"2015-08-20","pret":-0.02358,"close":22.97}
{"ticker":"SHLD","date":"2015-08-21","pret":-0.04488,"close":22.64}
{"ticker":"SHLD","date":"2015-08-24","pret":-0.03353,"close":21.98}
{"ticker":"SHLD","date":"2015-08-25","pret":0.05818,"close":23.25}
{"ticker":"SHLD","date":"2015-08-26","pret":0.02575,"close":24}
{"ticker":"SHLD","date":"2015-08-27","pret":0.01889,"close":26.93}
{"ticker":"SHLD","date":"2015-08-28","pret":0.09209,"close":27.3}
{"ticker":"SHLD","date":"2015-08-31","pret":0.03941,"close":26.68}
{"ticker":"SHLD","date":"2015-09-01","pret":-0.05392,"close":26.15}
{"ticker":"SHLD","date":"2015-09-02","pret":0.01452,"close":26.69}
{"ticker":"SHLD","date":"2015-09-03","pret":0.01281,"close":27.14}
{"ticker":"SHLD","date":"2015-09-04","pret":0.00112,"close":27.2}
{"ticker":"SHLD","date":"2015-09-08","pret":0.02438,"close":26.81}
{"ticker":"SHLD","date":"2015-09-09","pret":-0.01879,"close":25.75}
{"ticker":"SHLD","date":"2015-09-10","pret":-0.04565,"close":25.74}
{"ticker":"SHLD","date":"2015-09-11","pret":0.00039,"close":25.78}
{"ticker":"SHLD","date":"2015-09-14","pret":0.00156,"close":25.27}
{"ticker":"SHLD","date":"2015-09-15","pret":-0.01962,"close":25}
{"ticker":"SHLD","date":"2015-09-16","pret":-0.00556,"close":25.4}
{"ticker":"SHLD","date":"2015-09-17","pret":0.01894,"close":25.72}
{"ticker":"SHLD","date":"2015-09-18","pret":-0.01219,"close":25.38}
{"ticker":"SHLD","date":"2015-09-21","pret":0.01804,"close":26}
{"ticker":"SHLD","date":"2015-09-22","pret":-0.0035,"close":25.59}
{"ticker":"SHLD","date":"2015-09-23","pret":0.00273,"close":25.14}
{"ticker":"SHLD","date":"2015-09-24","pret":-0.02004,"close":25.04}
{"ticker":"SHLD","date":"2015-09-25","pret":-0.00318,"close":24.67}
{"ticker":"SHLD","date":"2015-09-28","pret":-0.02132,"close":23.42}
{"ticker":"SHLD","date":"2015-09-29","pret":-0.04534,"close":23.72}
{"ticker":"SHLD","date":"2015-09-30","pret":0.05182,"close":22.6}
{"ticker":"SHLD","date":"2015-10-01","pret":-0.09132,"close":23.95}
{"ticker":"SHLD","date":"2015-10-02","pret":0.0467,"close":24.8}
{"ticker":"SHLD","date":"2015-10-05","pret":0.0426,"close":24.42}
{"ticker":"SHLD","date":"2015-10-06","pret":0.00686,"close":25.3}
{"ticker":"SHLD","date":"2015-10-07","pret":0.01358,"close":25.54}
{"ticker":"SHLD","date":"2015-10-08","pret":0.02042,"close":26.16}
{"ticker":"SHLD","date":"2015-10-09","pret":0.01504,"close":25.61}
{"ticker":"SHLD","date":"2015-10-12","pret":-0.01039,"close":25.42}
{"ticker":"SHLD","date":"2015-10-13","pret":-0.02547,"close":25.17}
{"ticker":"SHLD","date":"2015-10-14","pret":-0.0004,"close":24.41}
{"ticker":"SHLD","date":"2015-10-15","pret":-0.03721,"close":25.36}
{"ticker":"SHLD","date":"2015-10-16","pret":0.04156,"close":23.88}
{"ticker":"SHLD","date":"2015-10-19","pret":-0.05776,"close":24.34}
{"ticker":"SHLD","date":"2015-10-20","pret":0.02154,"close":24.65}
{"ticker":"SHLD","date":"2015-10-21","pret":0.01182,"close":24.02}
{"ticker":"SHLD","date":"2015-10-22","pret":-0.02129,"close":23.83}
{"ticker":"SHLD","date":"2015-10-23","pret":-0.02471,"close":23.18}
{"ticker":"SHLD","date":"2015-10-26","pret":-0.02013,"close":22.73}
{"ticker":"SHLD","date":"2015-10-27","pret":-0.0272,"close":22.41}
{"ticker":"SHLD","date":"2015-10-28","pret":-0.00134,"close":23.4}
{"ticker":"SHLD","date":"2015-10-29","pret":0.03543,"close":23.6}
{"ticker":"SHLD","date":"2015-10-30","pret":0.006,"close":23.37}
{"ticker":"SHLD","date":"2015-11-02","pret":-0.00214,"close":23.53}
{"ticker":"SHLD","date":"2015-11-03","pret":0.00299,"close":23.95}
{"ticker":"SHLD","date":"2015-11-04","pret":0.0232,"close":23.9}
{"ticker":"SHLD","date":"2015-11-05","pret":0,"close":23.53}
{"ticker":"SHLD","date":"2015-11-06","pret":-0.03307,"close":24.09}
{"ticker":"SHLD","date":"2015-11-09","pret":0.04137,"close":24.79}
{"ticker":"SHLD","date":"2015-11-10","pret":0.01315,"close":24.81}
{"ticker":"SHLD","date":"2015-11-11","pret":-0.00122,"close":24.79}
{"ticker":"SHLD","date":"2015-11-12","pret":0.00774,"close":23.52}
{"ticker":"SHLD","date":"2015-11-13","pret":-0.04946,"close":22.17}
{"ticker":"SHLD","date":"2015-11-16","pret":-0.05698,"close":22.92}
{"ticker":"SHLD","date":"2015-11-17","pret":0.04023,"close":22.37}
{"ticker":"SHLD","date":"2015-11-18","pret":-0.0219,"close":21.86}
{"ticker":"SHLD","date":"2015-11-19","pret":-0.04206,"close":20.44}
{"ticker":"SHLD","date":"2015-11-20","pret":-0.04439,"close":19.96}
{"ticker":"SHLD","date":"2015-11-23","pret":-0.03889,"close":20.37}
{"ticker":"SHLD","date":"2015-11-24","pret":0.02283,"close":20.5}
{"ticker":"SHLD","date":"2015-11-25","pret":0.00977,"close":22.46}
{"ticker":"SHLD","date":"2015-11-26"}
{"ticker":"SHLD","date":"2015-11-27","pret":0.06809,"close":22.15}
{"ticker":"SHLD","date":"2015-11-30","pret":0.00227,"close":22.13}
{"ticker":"SHLD","date":"2015-12-01","pret":0.00767,"close":21.72}
{"ticker":"SHLD","date":"2015-12-02","pret":0.00761,"close":20.41}
{"ticker":"SHLD","date":"2015-12-03","pret":-0.10625,"close":19}
{"ticker":"SHLD","date":"2015-12-04","pret":-0.05401,"close":19.97}
{"ticker":"SHLD","date":"2015-12-07","pret":0.03448,"close":19.98}
{"ticker":"SHLD","date":"2015-12-08","pret":0.00655,"close":20.13}
{"ticker":"SHLD","date":"2015-12-09","pret":0.01397,"close":20.76}
{"ticker":"SHLD","date":"2015-12-10","pret":0.06522,"close":21.7}
{"ticker":"SHLD","date":"2015-12-11","pret":-0.00186,"close":22.15}
{"ticker":"SHLD","date":"2015-12-14","pret":0.02481,"close":21.02}
{"ticker":"SHLD","date":"2015-12-15","pret":-0.04738,"close":20.83}
{"ticker":"SHLD","date":"2015-12-16","pret":0,"close":20.51}
{"ticker":"SHLD","date":"2015-12-17"}
{"ticker":"SHLD","date":"2015-12-18","pret":-0.08641,"close":19.46}
{"ticker":"SHLD","date":"2015-12-21","pret":0.02256,"close":19.66}
{"ticker":"SHLD","date":"2015-12-22","pret":0.00556,"close":20.94}
{"ticker":"SHLD","date":"2015-12-23","pret":0.05828,"close":21}
{"ticker":"SHLD","date":"2015-12-24","pret":0.00095,"close":20.79}
{"ticker":"SHLD","date":"2015-12-28","pret":-0.01871,"close":20.71}
{"ticker":"SHLD","date":"2015-12-29","pret":0.00724,"close":20.98}
{"ticker":"SHLD","date":"2015-12-30","pret":0.01147,"close":20.29}
{"ticker":"SHLD","date":"2015-12-31","pret":-0.03089,"close":20.56}
{"ticker":"SHLD","date":"2016-01-04","pret":0.00391,"close":19.79}
{"ticker":"SHLD","date":"2016-01-05","pret":-0.0044,"close":19.95}
{"ticker":"SHLM","date":"2015-01-02","pret":-0.01391,"close":39.68}
{"ticker":"SHLM","date":"2015-01-05","pret":-0.03374,"close":37.79}
{"ticker":"SHLM","date":"2015-01-06","pret":-0.03624,"close":36.31}
{"ticker":"SHLM","date":"2015-01-07","pret":-0.04391,"close":34.54}
{"ticker":"SHLM","date":"2015-01-08","pret":-0.0419,"close":33.89}
{"ticker":"SHLM","date":"2015-01-09","pret":-0.02442,"close":33.52}
{"ticker":"SHLM","date":"2015-01-12","pret":-0.01722,"close":33.36}
{"ticker":"SHLM","date":"2015-01-13","pret":-0.0012,"close":33.94}
{"ticker":"SHLM","date":"2015-01-14","pret":-0.0015,"close":33.61}
{"ticker":"SHLM","date":"2015-01-15","pret":0.0152,"close":33.41}
{"ticker":"SHLM","date":"2015-01-16","pret":-0.0164,"close":33.86}
{"ticker":"SHLM","date":"2015-01-20","pret":0.01876,"close":34.04}
{"ticker":"SHLM","date":"2015-01-21","pret":-0.00621,"close":34.39}
{"ticker":"SHLM","date":"2015-01-22","pret":0.03242,"close":35.27}
{"ticker":"SHLM","date":"2015-01-23","pret":0.01427,"close":34.89}
{"ticker":"SHLM","date":"2015-01-26","pret":-0.00597,"close":35.97}
{"ticker":"SHLM","date":"2015-01-27","pret":0.01527,"close":35.89}
{"ticker":"SHLM","date":"2015-01-28","pret":0.01366,"close":35.02}
{"ticker":"SHLM","date":"2015-01-29","pret":-0.02495,"close":35.48}
{"ticker":"SHLM","date":"2015-01-30","pret":-0.0017,"close":34.85}
{"ticker":"SHLM","date":"2015-02-02","pret":-0.00285,"close":35.7}
{"ticker":"SHLM","date":"2015-02-03","pret":0.02701,"close":36.89}
{"ticker":"SHLM","date":"2015-02-04","pret":0.01515,"close":36.7}
{"ticker":"SHLM","date":"2015-02-05","pret":0.00518,"close":38.34}
{"ticker":"SHLM","date":"2015-02-06","pret":0.04442,"close":37.7}
{"ticker":"SHLM","date":"2015-02-09","pret":-0.02396,"close":37.85}
{"ticker":"SHLM","date":"2015-02-10","pret":0.02135,"close":38.16}
{"ticker":"SHLM","date":"2015-02-11","pret":-0.00812,"close":38.48}
{"ticker":"SHLM","date":"2015-02-12","pret":0.02416,"close":38.77}
{"ticker":"SHLM","date":"2015-02-13","pret":0.00077,"close":39.83}
{"ticker":"SHLM","date":"2015-02-17","pret":0.02707,"close":39.87}
{"ticker":"SHLM","date":"2015-02-18","pret":-0.00526,"close":40.08}
{"ticker":"SHLM","date":"2015-02-19","pret":0.00551,"close":40.11}
{"ticker":"SHLM","date":"2015-02-20","pret":0.00398,"close":40.3}
{"ticker":"SHLM","date":"2015-02-23","pret":-0.00598,"close":40.65}
{"ticker":"SHLM","date":"2015-02-24","pret":0.01415,"close":42.03}
{"ticker":"SHLM","date":"2015-02-25","pret":0.03489,"close":42.04}
{"ticker":"SHLM","date":"2015-02-26","pret":0,"close":42.96}
{"ticker":"SHLM","date":"2015-02-27","pret":0.0226,"close":42.58}
{"ticker":"SHLM","date":"2015-03-02","pret":-0.01359,"close":43.09}
{"ticker":"SHLM","date":"2015-03-03","pret":0.01033,"close":42.33}
{"ticker":"SHLM","date":"2015-03-04","pret":-0.01127,"close":41.8}
{"ticker":"SHLM","date":"2015-03-05","pret":-0.01403,"close":40.96}
{"ticker":"SHLM","date":"2015-03-06","pret":-0.03015,"close":40.94}
{"ticker":"SHLM","date":"2015-03-09","pret":0.01616,"close":41.16}
{"ticker":"SHLM","date":"2015-03-10","pret":-0.01444,"close":41.17}
{"ticker":"SHLM","date":"2015-03-11","pret":0.00712,"close":41.36}
{"ticker":"SHLM","date":"2015-03-12","pret":0.02202,"close":42.32}
{"ticker":"SHLM","date":"2015-03-13","pret":0.01591,"close":42.06}
{"ticker":"SHLM","date":"2015-03-16","pret":0.06366,"close":43.92}
{"ticker":"SHLM","date":"2015-03-17","pret":-0.03647,"close":42.94}
{"ticker":"SHLM","date":"2015-03-18","pret":-0.01432,"close":44.47}
{"ticker":"SHLM","date":"2015-03-19","pret":0.02978,"close":44.34}
{"ticker":"SHLM","date":"2015-03-20","pret":0.00248,"close":44.79}
{"ticker":"SHLM","date":"2015-03-23","pret":-0.00474,"close":44.29}
{"ticker":"SHLM","date":"2015-03-24","pret":-0.0009,"close":44.92}
{"ticker":"SHLM","date":"2015-03-25","pret":0.02195,"close":45.21}
{"ticker":"SHLM","date":"2015-03-26","pret":0.00221,"close":44.96}
{"ticker":"SHLM","date":"2015-03-27","pret":0.01731,"close":46.96}
{"ticker":"SHLM","date":"2015-03-30","pret":0.02912,"close":48.26}
{"ticker":"SHLM","date":"2015-03-31","pret":0.02006,"close":48.2}
{"ticker":"SHLM","date":"2015-04-01","pret":-0.00977,"close":47.97}
{"ticker":"SHLM","date":"2015-04-02","pret":0.00521,"close":48.15}
{"ticker":"SHLM","date":"2015-04-06","pret":0.01464,"close":48.4}
{"ticker":"SHLM","date":"2015-04-07","pret":-0.04267,"close":46.75}
{"ticker":"SHLM","date":"2015-04-08","pret":-0.00064,"close":46.94}
{"ticker":"SHLM","date":"2015-04-09","pret":0.00363,"close":46.77}
{"ticker":"SHLM","date":"2015-04-10","pret":0.00383,"close":46.74}
{"ticker":"SHLM","date":"2015-04-13","pret":-0.00361,"close":46.88}
{"ticker":"SHLM","date":"2015-04-14","pret":0.00319,"close":47.3}
{"ticker":"SHLM","date":"2015-04-15","pret":0.01308,"close":47.81}
{"ticker":"SHLM","date":"2015-04-16","pret":-0.00294,"close":46.53}
{"ticker":"SHLM","date":"2015-04-17","pret":-0.03138,"close":45.44}
{"ticker":"SHLM","date":"2015-04-20","pret":-0.00675,"close":46.11}
{"ticker":"SHLM","date":"2015-04-21","pret":0.01431,"close":45.88}
{"ticker":"SHLM","date":"2015-04-22","pret":-0.01017,"close":45.77}
{"ticker":"SHLM","date":"2015-04-23","pret":-0.0037,"close":45.48}
{"ticker":"SHLM","date":"2015-04-24","pret":-0.00943,"close":45.18}
{"ticker":"SHLM","date":"2015-04-27","pret":-0.00464,"close":45}
{"ticker":"SHLM","date":"2015-04-28","pret":-0.04945,"close":41.86}
{"ticker":"SHLM","date":"2015-04-29","pret":-0.02258,"close":42.18}
{"ticker":"SHLM","date":"2015-04-30","pret":-0.0031,"close":42.45}
{"ticker":"SHLM","date":"2015-05-01","pret":0.02101,"close":42.89}
{"ticker":"SHLM","date":"2015-05-04","pret":0.00257,"close":43.01}
{"ticker":"SHLM","date":"2015-05-05","pret":-0.00444,"close":42.3}
{"ticker":"SHLM","date":"2015-05-06","pret":-0.00258,"close":42.68}
{"ticker":"SHLM","date":"2015-05-07","pret":0.00375,"close":43.23}
{"ticker":"SHLM","date":"2015-05-08","pret":0.02014,"close":43.15}
{"ticker":"SHLM","date":"2015-05-11","pret":-0.01361,"close":43.31}
{"ticker":"SHLM","date":"2015-05-12","pret":0.00394,"close":43.03}
{"ticker":"SHLM","date":"2015-05-13","pret":0.00208,"close":43.05}
{"ticker":"SHLM","date":"2015-05-14","pret":-0.00486,"close":43.72}
{"ticker":"SHLM","date":"2015-05-15","pret":0.01611,"close":43.17}
{"ticker":"SHLM","date":"2015-05-18","pret":-0.01634,"close":43.49}
{"ticker":"SHLM","date":"2015-05-19","pret":0.01817,"close":43.19}
{"ticker":"SHLM","date":"2015-05-20","pret":-0.01008,"close":43.38}
{"ticker":"SHLM","date":"2015-05-21","pret":0.00138,"close":44.13}
{"ticker":"SHLM","date":"2015-05-22","pret":0.01822,"close":43.83}
{"ticker":"SHLM","date":"2015-05-26","pret":-0.01158,"close":43}
{"ticker":"SHLM","date":"2015-05-27","pret":-0.01356,"close":43.6}
{"ticker":"SHLM","date":"2015-05-28","pret":0.00254,"close":43.33}
{"ticker":"SHLM","date":"2015-05-29","pret":0.00184,"close":42.77}
{"ticker":"SHLM","date":"2015-06-01","pret":-0.00764,"close":42.63}
{"ticker":"SHLM","date":"2015-06-02","pret":-0.01309,"close":43.36}
{"ticker":"SHLM","date":"2015-06-03","pret":0.02326,"close":44.19}
{"ticker":"SHLM","date":"2015-06-04","pret":0.01506,"close":42.77}
{"ticker":"SHLM","date":"2015-06-05","pret":-0.03105,"close":44.31}
{"ticker":"SHLM","date":"2015-06-08","pret":0.04275,"close":43.5}
{"ticker":"SHLM","date":"2015-06-09","pret":-0.02884,"close":43.47}
{"ticker":"SHLM","date":"2015-06-10","pret":0.01031,"close":44.43}
{"ticker":"SHLM","date":"2015-06-11","pret":0.01314,"close":44.99}
{"ticker":"SHLM","date":"2015-06-12","pret":0.00784,"close":44.43}
{"ticker":"SHLM","date":"2015-06-15","pret":-0.02235,"close":44.24}
{"ticker":"SHLM","date":"2015-06-16","pret":0.00569,"close":45.18}
{"ticker":"SHLM","date":"2015-06-17","pret":0.02422,"close":44.01}
{"ticker":"SHLM","date":"2015-06-18","pret":-0.01947,"close":44.89}
{"ticker":"SHLM","date":"2015-06-19","pret":0.01547,"close":44.97}
{"ticker":"SHLM","date":"2015-06-22","pret":0.00178,"close":45.22}
{"ticker":"SHLM","date":"2015-06-23","pret":0.00708,"close":45.93}
{"ticker":"SHLM","date":"2015-06-24","pret":0.00856,"close":45.6}
{"ticker":"SHLM","date":"2015-06-25","pret":0.00306,"close":46.18}
{"ticker":"SHLM","date":"2015-06-26","pret":0.01127,"close":45.24}
{"ticker":"SHLM","date":"2015-06-29","pret":-0.03666,"close":43.5}
{"ticker":"SHLM","date":"2015-06-30","pret":-0.02284,"close":43.72}
{"ticker":"SHLM","date":"2015-07-01","pret":0.01182,"close":43.71}
{"ticker":"SHLM","date":"2015-07-02","pret":-0.00863,"close":43.13}
{"ticker":"SHLM","date":"2015-07-06","pret":-0.02727,"close":42.16}
{"ticker":"SHLM","date":"2015-07-07","pret":-0.11614,"close":39.48}
{"ticker":"SHLM","date":"2015-07-08","pret":0.02032,"close":38.55}
{"ticker":"SHLM","date":"2015-07-09","pret":0.00796,"close":38.34}
{"ticker":"SHLM","date":"2015-07-10","pret":-0.0121,"close":39.16}
{"ticker":"SHLM","date":"2015-07-13","pret":0.0121,"close":39.32}
{"ticker":"SHLM","date":"2015-07-14","pret":0.00256,"close":40.32}
{"ticker":"SHLM","date":"2015-07-15","pret":0.0252,"close":39.34}
{"ticker":"SHLM","date":"2015-07-16","pret":-0.0163,"close":39.05}
{"ticker":"SHLM","date":"2015-07-17","pret":-0.01529,"close":38.99}
{"ticker":"SHLM","date":"2015-07-20","pret":0.00538,"close":38.07}
{"ticker":"SHLM","date":"2015-07-21","pret":-0.02561,"close":38.17}
{"ticker":"SHLM","date":"2015-07-22","pret":-0.00684,"close":37.98}
{"ticker":"SHLM","date":"2015-07-23","pret":0.00945,"close":37.04}
{"ticker":"SHLM","date":"2015-07-24","pret":-0.03565,"close":36.05}
{"ticker":"SHLM","date":"2015-07-27","pret":-0.0336,"close":35.66}
{"ticker":"SHLM","date":"2015-07-28","pret":0.00196,"close":35.85}
{"ticker":"SHLM","date":"2015-07-29","pret":0.01167,"close":37.49}
{"ticker":"SHLM","date":"2015-07-30","pret":0.02994,"close":37.61}
{"ticker":"SHLM","date":"2015-07-31","pret":0.01173,"close":37.23}
{"ticker":"SHLM","date":"2015-08-03","pret":-0.01415,"close":36.79}
{"ticker":"SHLM","date":"2015-08-04","pret":-0.0119,"close":36.37}
{"ticker":"SHLM","date":"2015-08-05","pret":-0.00409,"close":36.51}
{"ticker":"SHLM","date":"2015-08-06","pret":-0.00082,"close":36.23}
{"ticker":"SHLM","date":"2015-08-07","pret":-0.01709,"close":35.43}
{"ticker":"SHLM","date":"2015-08-10","pret":-0.00446,"close":35.4}
{"ticker":"SHLM","date":"2015-08-11","pret":-0.02575,"close":35.21}
{"ticker":"SHLM","date":"2015-08-12","pret":0.00258,"close":34.99}
{"ticker":"SHLM","date":"2015-08-13","pret":0.02819,"close":35.79}
{"ticker":"SHLM","date":"2015-08-14","pret":0.00083,"close":35.6}
{"ticker":"SHLM","date":"2015-08-17","pret":-0.02162,"close":35.55}
{"ticker":"SHLM","date":"2015-08-18","pret":0.03101,"close":35.87}
{"ticker":"SHLM","date":"2015-08-19","pret":-0.0262,"close":35.54}
{"ticker":"SHLM","date":"2015-08-20","pret":-0.00254,"close":35.42}
{"ticker":"SHLM","date":"2015-08-21","pret":-0.02088,"close":34.05}
{"ticker":"SHLM","date":"2015-08-24","pret":-0.07222,"close":32.79}
{"ticker":"SHLM","date":"2015-08-25","pret":0.05059,"close":32.51}
{"ticker":"SHLM","date":"2015-08-26","pret":-0.02422,"close":33.24}
{"ticker":"SHLM","date":"2015-08-27","pret":0.01978,"close":33.99}
{"ticker":"SHLM","date":"2015-08-28","pret":0.00089,"close":34.06}
{"ticker":"SHLM","date":"2015-08-31","pret":0.00237,"close":34.33}
{"ticker":"SHLM","date":"2015-09-01","pret":0.00413,"close":33.49}
{"ticker":"SHLM","date":"2015-09-02","pret":-0.00502,"close":33}
{"ticker":"SHLM","date":"2015-09-03","pret":-0.01973,"close":32.82}
{"ticker":"SHLM","date":"2015-09-04","pret":-0.02352,"close":32.26}
{"ticker":"SHLM","date":"2015-09-08","pret":0.01046,"close":32.3}
{"ticker":"SHLM","date":"2015-09-09","pret":0.00031,"close":32.21}
{"ticker":"SHLM","date":"2015-09-10","pret":-0.01852,"close":31.78}
{"ticker":"SHLM","date":"2015-09-11","pret":-0.01823,"close":31.51}
{"ticker":"SHLM","date":"2015-09-14","pret":-0.00064,"close":30.45}
{"ticker":"SHLM","date":"2015-09-15","pret":-0.02118,"close":31.13}
{"ticker":"SHLM","date":"2015-09-16","pret":0.01608,"close":31.5}
{"ticker":"SHLM","date":"2015-09-17","pret":0.00858,"close":32.69}
{"ticker":"SHLM","date":"2015-09-18","pret":0.02004,"close":32.26}
{"ticker":"SHLM","date":"2015-09-21","pret":0.01263,"close":32.95}
{"ticker":"SHLM","date":"2015-09-22","pret":-0.00985,"close":31.83}
{"ticker":"SHLM","date":"2015-09-23","pret":-0.01057,"close":31.21}
{"ticker":"SHLM","date":"2015-09-24","pret":-0.02853,"close":31.33}
{"ticker":"SHLM","date":"2015-09-25","pret":0.01658,"close":31.89}
{"ticker":"SHLM","date":"2015-09-28","pret":0.0019,"close":30.62}
{"ticker":"SHLM","date":"2015-09-29","pret":-0.03045,"close":31.78}
{"ticker":"SHLM","date":"2015-09-30","pret":0.04424,"close":32.47}
{"ticker":"SHLM","date":"2015-10-01","pret":0.01422,"close":32.52}
{"ticker":"SHLM","date":"2015-10-02","pret":-0.01266,"close":33.9}
{"ticker":"SHLM","date":"2015-10-05","pret":0.05474,"close":35.21}
{"ticker":"SHLM","date":"2015-10-06","pret":0.03896,"close":35.62}
{"ticker":"SHLM","date":"2015-10-07","pret":0.00902,"close":35.85}
{"ticker":"SHLM","date":"2015-10-08","pret":0.00699,"close":36.72}
{"ticker":"SHLM","date":"2015-10-09","pret":0.02693,"close":37.47}
{"ticker":"SHLM","date":"2015-10-12","pret":0.0132,"close":37.56}
{"ticker":"SHLM","date":"2015-10-13","pret":0.00027,"close":37.61}
{"ticker":"SHLM","date":"2015-10-14","pret":0.00773,"close":37.98}
{"ticker":"SHLM","date":"2015-10-15","pret":0.00793,"close":38.51}
{"ticker":"SHLM","date":"2015-10-16","pret":0.02059,"close":37.97}
{"ticker":"SHLM","date":"2015-10-19","pret":-0.02959,"close":37.43}
{"ticker":"SHLM","date":"2015-10-20","pret":-0.00373,"close":37.04}
{"ticker":"SHLM","date":"2015-10-21","pret":-0.02239,"close":35.99}
{"ticker":"SHLM","date":"2015-10-22","pret":-0.01318,"close":35.36}
{"ticker":"SHLM","date":"2015-10-23","pret":-0.03803,"close":35.87}
{"ticker":"SHLM","date":"2015-10-26","pret":0.02607,"close":35.77}
{"ticker":"SHLM","date":"2015-10-27","pret":-0.00899,"close":35.03}
{"ticker":"SHLM","date":"2015-10-28","pret":-0.00368,"close":35.53}
{"ticker":"SHLM","date":"2015-10-29","pret":0.00565,"close":35.29}
{"ticker":"SHLM","date":"2015-10-30","pret":0,"close":35.89}
{"ticker":"SHLM","date":"2015-11-02","pret":0.01176,"close":36.26}
{"ticker":"SHLM","date":"2015-11-03","pret":0.01052,"close":35.35}
{"ticker":"SHLM","date":"2015-11-04","pret":-0.02624,"close":34.34}
{"ticker":"SHLM","date":"2015-11-05","pret":-0.02404,"close":34.01}
{"ticker":"SHLM","date":"2015-11-06","pret":-0.02049,"close":34.25}
{"ticker":"SHLM","date":"2015-11-09","pret":0.01088,"close":33.18}
{"ticker":"SHLM","date":"2015-11-10","pret":-0.02999,"close":33.35}
{"ticker":"SHLM","date":"2015-11-11","pret":0.01079,"close":33.41}
{"ticker":"SHLM","date":"2015-11-12","pret":-0.01049,"close":32.47}
{"ticker":"SHLM","date":"2015-11-13","pret":-0.02749,"close":32.27}
{"ticker":"SHLM","date":"2015-11-16","pret":0.00062,"close":32.41}
{"ticker":"SHLM","date":"2015-11-17","pret":0.00494,"close":33.07}
{"ticker":"SHLM","date":"2015-11-18","pret":0.02434,"close":33.5}
{"ticker":"SHLM","date":"2015-11-19","pret":0.0051,"close":33.51}
{"ticker":"SHLM","date":"2015-11-20","pret":0.00923,"close":33.76}
{"ticker":"SHLM","date":"2015-11-23","pret":0.00237,"close":33.62}
{"ticker":"SHLM","date":"2015-11-24","pret":-0.00682,"close":34.3}
{"ticker":"SHLM","date":"2015-11-25","pret":0.0212,"close":35.08}
{"ticker":"SHLM","date":"2015-11-26"}
{"ticker":"SHLM","date":"2015-11-27","pret":0.01933,"close":34.72}
{"ticker":"SHLM","date":"2015-11-30","pret":-0.00229,"close":34.61}
{"ticker":"SHLM","date":"2015-12-01","pret":-0.00115,"close":34.17}
{"ticker":"SHLM","date":"2015-12-02","pret":-0.0238,"close":34.05}
{"ticker":"SHLM","date":"2015-12-03","pret":0.00381,"close":33.47}
{"ticker":"SHLM","date":"2015-12-04","pret":-0.02278,"close":33.39}
{"ticker":"SHLM","date":"2015-12-07","pret":-0.0048,"close":32.42}
{"ticker":"SHLM","date":"2015-12-08","pret":-0.03769,"close":31.43}
{"ticker":"SHLM","date":"2015-12-09","pret":-0.01415,"close":31.26}
{"ticker":"SHLM","date":"2015-12-10","pret":-0.01019,"close":31}
{"ticker":"SHLM","date":"2015-12-11","pret":-0.03087,"close":29.6}
{"ticker":"SHLM","date":"2015-12-14","pret":-0.02337,"close":28.96}
{"ticker":"SHLM","date":"2015-12-15","pret":-0.02048,"close":28.7}
{"ticker":"SHLM","date":"2015-12-16","pret":-0.00727,"close":29.55}
{"ticker":"SHLM","date":"2015-12-17"}
{"ticker":"SHLM","date":"2015-12-18","pret":0.02029,"close":29.24}
{"ticker":"SHLM","date":"2015-12-21","pret":0.00136,"close":30.23}
{"ticker":"SHLM","date":"2015-12-22","pret":0.03046,"close":31.12}
{"ticker":"SHLM","date":"2015-12-23","pret":0.03499,"close":31.04}
{"ticker":"SHLM","date":"2015-12-24","pret":-0.01702,"close":30.62}
{"ticker":"SHLM","date":"2015-12-28","pret":-0.01337,"close":31.16}
{"ticker":"SHLM","date":"2015-12-29","pret":0.024,"close":31.5}
{"ticker":"SHLM","date":"2015-12-30","pret":0.00352,"close":30.75}
{"ticker":"SHLM","date":"2015-12-31","pret":-0.02522,"close":30.64}
{"ticker":"SHLM","date":"2016-01-04","pret":-0.01451,"close":29.66}
{"ticker":"SHLM","date":"2016-01-05","pret":-0.01439,"close":28.96}
{"ticker":"SHO","date":"2015-01-02","pret":-0.01432,"close":16.8}
{"ticker":"SHO","date":"2015-01-05","pret":0.0042,"close":16.95}
{"ticker":"SHO","date":"2015-01-06","pret":0.01544,"close":16.92}
{"ticker":"SHO","date":"2015-01-07","pret":0.00235,"close":17.22}
{"ticker":"SHO","date":"2015-01-08","pret":0.01517,"close":17.49}
{"ticker":"SHO","date":"2015-01-09","pret":0.01094,"close":17.38}
{"ticker":"SHO","date":"2015-01-12","pret":-0.00402,"close":17.32}
{"ticker":"SHO","date":"2015-01-13","pret":0.00516,"close":17.4}
{"ticker":"SHO","date":"2015-01-14","pret":-0.01499,"close":17.45}
{"ticker":"SHO","date":"2015-01-15","pret":0.01898,"close":17.4}
{"ticker":"SHO","date":"2015-01-16","pret":-0.01262,"close":17.7}
{"ticker":"SHO","date":"2015-01-20","pret":0.02507,"close":17.46}
{"ticker":"SHO","date":"2015-01-21","pret":-0.0176,"close":17.52}
{"ticker":"SHO","date":"2015-01-22","pret":0.01082,"close":17.94}
{"ticker":"SHO","date":"2015-01-23","pret":0.01685,"close":17.81}
{"ticker":"SHO","date":"2015-01-26","pret":-0.01008,"close":17.98}
{"ticker":"SHO","date":"2015-01-27","pret":0.00281,"close":17.8}
{"ticker":"SHO","date":"2015-01-28","pret":0.00168,"close":17.5}
{"ticker":"SHO","date":"2015-01-29","pret":-0.01752,"close":17.71}
{"ticker":"SHO","date":"2015-01-30","pret":0.00285,"close":17.05}
{"ticker":"SHO","date":"2015-02-02","pret":-0.02708,"close":16.93}
{"ticker":"SHO","date":"2015-02-03","pret":-0.01057,"close":17.39}
{"ticker":"SHO","date":"2015-02-04","pret":0.02276,"close":17.23}
{"ticker":"SHO","date":"2015-02-05","pret":-0.00347,"close":17.53}
{"ticker":"SHO","date":"2015-02-06","pret":0.01323,"close":17.15}
{"ticker":"SHO","date":"2015-02-09","pret":-0.02195,"close":17.03}
{"ticker":"SHO","date":"2015-02-10","pret":-0.00058,"close":17.17}
{"ticker":"SHO","date":"2015-02-11","pret":0.0035,"close":17.35}
{"ticker":"SHO","date":"2015-02-12","pret":0.01789,"close":17.63}
{"ticker":"SHO","date":"2015-02-13","pret":0.00684,"close":17.49}
{"ticker":"SHO","date":"2015-02-17","pret":-0.00856,"close":17.41}
{"ticker":"SHO","date":"2015-02-18","pret":-0.00115,"close":17.63}
{"ticker":"SHO","date":"2015-02-19","pret":0.01027,"close":17.34}
{"ticker":"SHO","date":"2015-02-20","pret":-0.01661,"close":17.42}
{"ticker":"SHO","date":"2015-02-23","pret":0.00518,"close":17.56}
{"ticker":"SHO","date":"2015-02-24","pret":0.00687,"close":17.27}
{"ticker":"SHO","date":"2015-02-25","pret":-0.01321,"close":17.39}
{"ticker":"SHO","date":"2015-02-26","pret":0.00519,"close":17.35}
{"ticker":"SHO","date":"2015-02-27","pret":0.00058,"close":17.45}
{"ticker":"SHO","date":"2015-03-02","pret":0.00459,"close":17.69}
{"ticker":"SHO","date":"2015-03-03","pret":0.00627,"close":17.46}
{"ticker":"SHO","date":"2015-03-04","pret":-0.01144,"close":17.14}
{"ticker":"SHO","date":"2015-03-05","pret":-0.00808,"close":16.78}
{"ticker":"SHO","date":"2015-03-06","pret":-0.04264,"close":16.18}
{"ticker":"SHO","date":"2015-03-09","pret":-0.01647,"close":16.25}
{"ticker":"SHO","date":"2015-03-10","pret":-0.00741,"close":16.19}
{"ticker":"SHO","date":"2015-03-11","pret":0.00679,"close":16.23}
{"ticker":"SHO","date":"2015-03-12","pret":0.00675,"close":16.4}
{"ticker":"SHO","date":"2015-03-13","pret":0.00366,"close":16.47}
{"ticker":"SHO","date":"2015-03-16","pret":0.0103,"close":16.63}
{"ticker":"SHO","date":"2015-03-17","pret":-0.0006,"close":16.76}
{"ticker":"SHO","date":"2015-03-18","pret":0.00721,"close":17.04}
{"ticker":"SHO","date":"2015-03-19","pret":0.01545,"close":16.95}
{"ticker":"SHO","date":"2015-03-20","pret":0.00412,"close":17.29}
{"ticker":"SHO","date":"2015-03-23","pret":0.01399,"close":17.29}
{"ticker":"SHO","date":"2015-03-24","pret":-0.00174,"close":17.08}
{"ticker":"SHO","date":"2015-03-25","pret":-0.00874,"close":16.54}
{"ticker":"SHO","date":"2015-03-26","pret":-0.03817,"close":16.31}
{"ticker":"SHO","date":"2015-03-27","pret":-0.011,"close":16.42}
{"ticker":"SHO","date":"2015-03-30","pret":0.01282,"close":16.65}
{"ticker":"SHO","date":"2015-03-31","pret":0.00605,"close":16.67}
{"ticker":"SHO","date":"2015-04-01","pret":0.00481,"close":16.8}
{"ticker":"SHO","date":"2015-04-02","pret":0.00896,"close":16.99}
{"ticker":"SHO","date":"2015-04-06","pret":-0.00597,"close":17.08}
{"ticker":"SHO","date":"2015-04-07","pret":0.0219,"close":16.56}
{"ticker":"SHO","date":"2015-04-08","pret":-0.02971,"close":16.7}
{"ticker":"SHO","date":"2015-04-09","pret":0.00661,"close":16.31}
{"ticker":"SHO","date":"2015-04-10","pret":-0.01692,"close":16.31}
{"ticker":"SHO","date":"2015-04-13","pret":-0.00428,"close":16.29}
{"ticker":"SHO","date":"2015-04-14","pret":-0.00122,"close":16.27}
{"ticker":"SHO","date":"2015-04-15","pret":0.00184,"close":16.13}
{"ticker":"SHO","date":"2015-04-16","pret":-0.01541,"close":16.29}
{"ticker":"SHO","date":"2015-04-17","pret":0.00681,"close":16.25}
{"ticker":"SHO","date":"2015-04-20","pret":0.00615,"close":16.33}
{"ticker":"SHO","date":"2015-04-21","pret":0.00611,"close":16.44}
{"ticker":"SHO","date":"2015-04-22","pret":0.00183,"close":16.34}
{"ticker":"SHO","date":"2015-04-23","pret":-0.0061,"close":16.39}
{"ticker":"SHO","date":"2015-04-24","pret":0.00306,"close":16.39}
{"ticker":"SHO","date":"2015-04-27","pret":0.00487,"close":16.38}
{"ticker":"SHO","date":"2015-04-28","pret":-0.00426,"close":16.39}
{"ticker":"SHO","date":"2015-04-29","pret":-0.0098,"close":16.15}
{"ticker":"SHO","date":"2015-04-30","pret":-0.01302,"close":15.58}
{"ticker":"SHO","date":"2015-05-01","pret":-0.03362,"close":15.6}
{"ticker":"SHO","date":"2015-05-04","pret":0.00963,"close":15.81}
{"ticker":"SHO","date":"2015-05-05","pret":0.03145,"close":15.44}
{"ticker":"SHO","date":"2015-05-06","pret":-0.04561,"close":15.2}
{"ticker":"SHO","date":"2015-05-07","pret":-0.01305,"close":15.52}
{"ticker":"SHO","date":"2015-05-08","pret":0.03039,"close":15.64}
{"ticker":"SHO","date":"2015-05-11","pret":-0.00767,"close":15.28}
{"ticker":"SHO","date":"2015-05-12","pret":-0.02667,"close":15.25}
{"ticker":"SHO","date":"2015-05-13","pret":0.00853,"close":15.25}
{"ticker":"SHO","date":"2015-05-14","pret":0.00522,"close":15.63}
{"ticker":"SHO","date":"2015-05-15","pret":0.01804,"close":15.88}
{"ticker":"SHO","date":"2015-05-18","pret":0.0089,"close":15.79}
{"ticker":"SHO","date":"2015-05-19","pret":-0.00508,"close":15.67}
{"ticker":"SHO","date":"2015-05-20","pret":-0.00064,"close":15.65}
{"ticker":"SHO","date":"2015-05-21","pret":-0.00127,"close":15.53}
{"ticker":"SHO","date":"2015-05-22","pret":-0.01154,"close":15.48}
{"ticker":"SHO","date":"2015-05-26","pret":-0.00712,"close":15.24}
{"ticker":"SHO","date":"2015-05-27","pret":-0.00848,"close":15.53}
{"ticker":"SHO","date":"2015-05-28","pret":0.01624,"close":15.37}
{"ticker":"SHO","date":"2015-05-29","pret":-0.01101,"close":15.26}
{"ticker":"SHO","date":"2015-06-01","pret":-0.00065,"close":15.48}
{"ticker":"SHO","date":"2015-06-02","pret":0.00195,"close":15.4}
{"ticker":"SHO","date":"2015-06-03","pret":0.00065,"close":15.28}
{"ticker":"SHO","date":"2015-06-04","pret":-0.01112,"close":15.28}
{"ticker":"SHO","date":"2015-06-05","pret":-0.00594,"close":15.17}
{"ticker":"SHO","date":"2015-06-08","pret":0.0033,"close":15.1}
{"ticker":"SHO","date":"2015-06-09","pret":-0.0033,"close":15.08}
{"ticker":"SHO","date":"2015-06-10","pret":0.00066,"close":15.21}
{"ticker":"SHO","date":"2015-06-11","pret":0.00986,"close":15.22}
{"ticker":"SHO","date":"2015-06-12","pret":-0.00722,"close":15.16}
{"ticker":"SHO","date":"2015-06-15","pret":-0.00264,"close":15.25}
{"ticker":"SHO","date":"2015-06-16","pret":0.00593,"close":15.42}
{"ticker":"SHO","date":"2015-06-17","pret":0.01435,"close":15.48}
{"ticker":"SHO","date":"2015-06-18","pret":0.00581,"close":15.74}
{"ticker":"SHO","date":"2015-06-19","pret":0.00897,"close":15.63}
{"ticker":"SHO","date":"2015-06-22","pret":-0.00064,"close":15.4}
{"ticker":"SHO","date":"2015-06-23","pret":-0.0213,"close":15.5}
{"ticker":"SHO","date":"2015-06-24","pret":0.01103,"close":15.32}
{"ticker":"SHO","date":"2015-06-25","pret":-0.00972,"close":15.09}
{"ticker":"SHO","date":"2015-06-26","pret":-0.01841,"close":15.04}
{"ticker":"SHO","date":"2015-06-29","pret":-0.00532,"close":14.63}
{"ticker":"SHO","date":"2015-06-30","pret":-0.002,"close":15.01}
{"ticker":"SHO","date":"2015-07-01","pret":0.00334,"close":15.36}
{"ticker":"SHO","date":"2015-07-02","pret":0.02954,"close":15.51}
{"ticker":"SHO","date":"2015-07-06","pret":-0.00454,"close":15.67}
{"ticker":"SHO","date":"2015-07-07","pret":0.02249,"close":15.82}
{"ticker":"SHO","date":"2015-07-08","pret":-0.00064,"close":15.65}
{"ticker":"SHO","date":"2015-07-09","pret":0.0019,"close":15.56}
{"ticker":"SHO","date":"2015-07-10","pret":-0.00636,"close":15.7}
{"ticker":"SHO","date":"2015-07-13","pret":0.00636,"close":15.7}
{"ticker":"SHO","date":"2015-07-14","pret":-0.00445,"close":15.77}
{"ticker":"SHO","date":"2015-07-15","pret":0.00318,"close":15.82}
{"ticker":"SHO","date":"2015-07-16","pret":0.01137,"close":15.97}
{"ticker":"SHO","date":"2015-07-17","pret":0.00251,"close":15.83}
{"ticker":"SHO","date":"2015-07-20","pret":-0.00881,"close":15.84}
{"ticker":"SHO","date":"2015-07-21","pret":-0.0108,"close":15.62}
{"ticker":"SHO","date":"2015-07-22","pret":-0.00448,"close":15.56}
{"ticker":"SHO","date":"2015-07-23","pret":-0.00128,"close":15.03}
{"ticker":"SHO","date":"2015-07-24","pret":-0.03999,"close":14.73}
{"ticker":"SHO","date":"2015-07-27","pret":-0.01618,"close":14.71}
{"ticker":"SHO","date":"2015-07-28","pret":0.00204,"close":14.59}
{"ticker":"SHO","date":"2015-07-29","pret":-0.01229,"close":14.47}
{"ticker":"SHO","date":"2015-07-30","pret":-0.00758,"close":14.24}
{"ticker":"SHO","date":"2015-07-31","pret":-0.00974,"close":14.07}
{"ticker":"SHO","date":"2015-08-03","pret":-0.0162,"close":14.33}
{"ticker":"SHO","date":"2015-08-04","pret":0.01969,"close":14.32}
{"ticker":"SHO","date":"2015-08-05","pret":-0.0007,"close":14.02}
{"ticker":"SHO","date":"2015-08-06","pret":-0.02326,"close":14.03}
{"ticker":"SHO","date":"2015-08-07","pret":-0.00143,"close":14.27}
{"ticker":"SHO","date":"2015-08-10","pret":0.0219,"close":14.42}
{"ticker":"SHO","date":"2015-08-11","pret":0.00349,"close":14.64}
{"ticker":"SHO","date":"2015-08-12","pret":0.01658,"close":14.64}
{"ticker":"SHO","date":"2015-08-13","pret":0,"close":14.6}
{"ticker":"SHO","date":"2015-08-14","pret":-0.00206,"close":14.58}
{"ticker":"SHO","date":"2015-08-17","pret":-0.00206,"close":14.88}
{"ticker":"SHO","date":"2015-08-18","pret":0.01705,"close":14.8}
{"ticker":"SHO","date":"2015-08-19","pret":-0.01088,"close":14.55}
{"ticker":"SHO","date":"2015-08-20","pret":-0.00893,"close":14.36}
{"ticker":"SHO","date":"2015-08-21","pret":-0.02232,"close":14.07}
{"ticker":"SHO","date":"2015-08-24","pret":-0.06784,"close":13.6}
{"ticker":"SHO","date":"2015-08-25","pret":0.05148,"close":13.17}
{"ticker":"SHO","date":"2015-08-26","pret":-0.03131,"close":13.67}
{"ticker":"SHO","date":"2015-08-27","pret":0.0176,"close":13.96}
{"ticker":"SHO","date":"2015-08-28","pret":0.01371,"close":14.07}
{"ticker":"SHO","date":"2015-08-31","pret":0.00572,"close":13.83}
{"ticker":"SHO","date":"2015-09-01","pret":-0.0326,"close":13.64}
{"ticker":"SHO","date":"2015-09-02","pret":0.01535,"close":13.78}
{"ticker":"SHO","date":"2015-09-03","pret":0.0029,"close":13.62}
{"ticker":"SHO","date":"2015-09-04","pret":-0.02712,"close":13.39}
{"ticker":"SHO","date":"2015-09-08","pret":0.00445,"close":13.77}
{"ticker":"SHO","date":"2015-09-09","pret":0.02628,"close":13.91}
{"ticker":"SHO","date":"2015-09-10","pret":-0.00216,"close":13.81}
{"ticker":"SHO","date":"2015-09-11","pret":-0.00652,"close":14.15}
{"ticker":"SHO","date":"2015-09-14","pret":0.02866,"close":14.04}
{"ticker":"SHO","date":"2015-09-15","pret":-0.00851,"close":13.73}
{"ticker":"SHO","date":"2015-09-16","pret":-0.02378,"close":14.19}
{"ticker":"SHO","date":"2015-09-17","pret":0.03159,"close":14.34}
{"ticker":"SHO","date":"2015-09-18","pret":0.00071,"close":13.52}
{"ticker":"SHO","date":"2015-09-21","pret":-0.04182,"close":13.69}
{"ticker":"SHO","date":"2015-09-22","pret":-0.00221,"close":13.18}
{"ticker":"SHO","date":"2015-09-23","pret":-0.02164,"close":13.46}
{"ticker":"SHO","date":"2015-09-24","pret":0.01199,"close":13.37}
{"ticker":"SHO","date":"2015-09-25","pret":0.00149,"close":13.37}
{"ticker":"SHO","date":"2015-09-28","pret":-0.01878,"close":13.07}
{"ticker":"SHO","date":"2015-09-29","pret":-0.00838,"close":12.96}
{"ticker":"SHO","date":"2015-09-30","pret":0,"close":13.23}
{"ticker":"SHO","date":"2015-10-01","pret":0.01367,"close":13.42}
{"ticker":"SHO","date":"2015-10-02","pret":0.00751,"close":13.53}
{"ticker":"SHO","date":"2015-10-05","pret":0.0156,"close":14.01}
{"ticker":"SHO","date":"2015-10-06","pret":0.0312,"close":14.12}
{"ticker":"SHO","date":"2015-10-07","pret":0.01066,"close":14.57}
{"ticker":"SHO","date":"2015-10-08","pret":0.0265,"close":14.99}
{"ticker":"SHO","date":"2015-10-09","pret":0.0325,"close":14.79}
{"ticker":"SHO","date":"2015-10-12","pret":-0.01072,"close":14.73}
{"ticker":"SHO","date":"2015-10-13","pret":-0.01493,"close":14.39}
{"ticker":"SHO","date":"2015-10-14","pret":-0.01515,"close":14.38}
{"ticker":"SHO","date":"2015-10-15","pret":0.00139,"close":14.81}
{"ticker":"SHO","date":"2015-10-16","pret":0.02734,"close":14.83}
{"ticker":"SHO","date":"2015-10-19","pret":-0.00202,"close":14.93}
{"ticker":"SHO","date":"2015-10-20","pret":0.00472,"close":14.96}
{"ticker":"SHO","date":"2015-10-21","pret":0.00804,"close":14.46}
{"ticker":"SHO","date":"2015-10-22","pret":-0.03186,"close":14.85}
{"ticker":"SHO","date":"2015-10-23","pret":0.01504,"close":14.35}
{"ticker":"SHO","date":"2015-10-26","pret":-0.02751,"close":14.17}
{"ticker":"SHO","date":"2015-10-27","pret":-0.01404,"close":14.08}
{"ticker":"SHO","date":"2015-10-28","pret":-0.00142,"close":14.23}
{"ticker":"SHO","date":"2015-10-29","pret":0.00424,"close":14.46}
{"ticker":"SHO","date":"2015-10-30","pret":0.0007,"close":14.46}
{"ticker":"SHO","date":"2015-11-02","pret":0.01816,"close":14.79}
{"ticker":"SHO","date":"2015-11-03","pret":0.0219,"close":14.53}
{"ticker":"SHO","date":"2015-11-04","pret":-0.0157,"close":14.69}
{"ticker":"SHO","date":"2015-11-05","pret":0.00958,"close":14.75}
{"ticker":"SHO","date":"2015-11-06","pret":-0.01303,"close":14.62}
{"ticker":"SHO","date":"2015-11-09","pret":0.00207,"close":14.27}
{"ticker":"SHO","date":"2015-11-10","pret":-0.01877,"close":14.53}
{"ticker":"SHO","date":"2015-11-11","pret":0.02152,"close":14.62}
{"ticker":"SHO","date":"2015-11-12","pret":-0.00069,"close":14.48}
{"ticker":"SHO","date":"2015-11-13","pret":-0.00551,"close":14.21}
{"ticker":"SHO","date":"2015-11-16","pret":-0.01954,"close":14.34}
{"ticker":"SHO","date":"2015-11-17","pret":0.00842,"close":14.09}
{"ticker":"SHO","date":"2015-11-18","pret":-0.01054,"close":14}
{"ticker":"SHO","date":"2015-11-19","pret":-0.00994,"close":13.91}
{"ticker":"SHO","date":"2015-11-20","pret":0,"close":14.03}
{"ticker":"SHO","date":"2015-11-23","pret":0.00143,"close":14.19}
{"ticker":"SHO","date":"2015-11-24","pret":0.00213,"close":14.29}
{"ticker":"SHO","date":"2015-11-25","pret":0.01482,"close":14.48}
{"ticker":"SHO","date":"2015-11-26"}
{"ticker":"SHO","date":"2015-11-27","pret":0.01391,"close":14.61}
{"ticker":"SHO","date":"2015-11-30","pret":0.01099,"close":14.68}
{"ticker":"SHO","date":"2015-12-01","pret":0.00681,"close":14.79}
{"ticker":"SHO","date":"2015-12-02","pret":0,"close":14.42}
{"ticker":"SHO","date":"2015-12-03","pret":-0.02334,"close":13.94}
{"ticker":"SHO","date":"2015-12-04","pret":-0.03032,"close":14.1}
{"ticker":"SHO","date":"2015-12-07","pret":0.00642,"close":13.83}
{"ticker":"SHO","date":"2015-12-08","pret":-0.02157,"close":13.81}
{"ticker":"SHO","date":"2015-12-09","pret":-0.00146,"close":13.47}
{"ticker":"SHO","date":"2015-12-10","pret":-0.0191,"close":13.56}
{"ticker":"SHO","date":"2015-12-11","pret":-0.00819,"close":13.42}
{"ticker":"SHO","date":"2015-12-14","pret":0.0015,"close":13.41}
{"ticker":"SHO","date":"2015-12-15","pret":0.00521,"close":13.49}
{"ticker":"SHO","date":"2015-12-16","pret":0.00666,"close":13.74}
{"ticker":"SHO","date":"2015-12-17"}
{"ticker":"SHO","date":"2015-12-18","pret":-0.00444,"close":13.22}
{"ticker":"SHO","date":"2015-12-21","pret":0.01179,"close":13.66}
{"ticker":"SHO","date":"2015-12-22","pret":0.00512,"close":13.7}
{"ticker":"SHO","date":"2015-12-23","pret":0.00436,"close":13.81}
{"ticker":"SHO","date":"2015-12-24","pret":0.00579,"close":13.92}
{"ticker":"SHO","date":"2015-12-28","pret":0,"close":13.8}
{"ticker":"SHO","date":"2015-12-29","pret":-0.09929,"close":12.65}
{"ticker":"SHO","date":"2015-12-30","pret":0.01894,"close":12.68}
{"ticker":"SHO","date":"2015-12-31","pret":-0.00864,"close":12.49}
{"ticker":"SHO","date":"2016-01-04","pret":-0.02637,"close":12.11}
{"ticker":"SHO","date":"2016-01-05","pret":-0.0188,"close":12.46}
{"ticker":"SHOO","date":"2015-01-02","pret":0.00187,"close":31.47}
{"ticker":"SHOO","date":"2015-01-05","pret":-0.02364,"close":31.31}
{"ticker":"SHOO","date":"2015-01-06","pret":0.00255,"close":29.89}
{"ticker":"SHOO","date":"2015-01-07","pret":-0.04623,"close":29.89}
{"ticker":"SHOO","date":"2015-01-08","pret":0.00532,"close":31.25}
{"ticker":"SHOO","date":"2015-01-09","pret":0.02391,"close":32}
{"ticker":"SHOO","date":"2015-01-12","pret":0.03966,"close":33.97}
{"ticker":"SHOO","date":"2015-01-13","pret":0.06298,"close":34.04}
{"ticker":"SHOO","date":"2015-01-14","pret":-0.01708,"close":33.15}
{"ticker":"SHOO","date":"2015-01-15","pret":-0.01406,"close":32.16}
{"ticker":"SHOO","date":"2015-01-16","pret":-0.03495,"close":32.39}
{"ticker":"SHOO","date":"2015-01-20","pret":0.01148,"close":32.13}
{"ticker":"SHOO","date":"2015-01-21","pret":-0.00712,"close":32.71}
{"ticker":"SHOO","date":"2015-01-22","pret":0.02485,"close":33.94}
{"ticker":"SHOO","date":"2015-01-23","pret":0.02985,"close":33.62}
{"ticker":"SHOO","date":"2015-01-26","pret":-0.01422,"close":33.9}
{"ticker":"SHOO","date":"2015-01-27","pret":0,"close":34.14}
{"ticker":"SHOO","date":"2015-01-28","pret":0.03661,"close":35}
{"ticker":"SHOO","date":"2015-01-29","pret":0.01058,"close":35.17}
{"ticker":"SHOO","date":"2015-01-30","pret":-0.00857,"close":34.34}
{"ticker":"SHOO","date":"2015-02-02","pret":-0.01271,"close":34.5}
{"ticker":"SHOO","date":"2015-02-03","pret":0.0029,"close":35.18}
{"ticker":"SHOO","date":"2015-02-04","pret":0.02037,"close":35.37}
{"ticker":"SHOO","date":"2015-02-05","pret":0.01074,"close":35.81}
{"ticker":"SHOO","date":"2015-02-06","pret":0.00951,"close":35.32}
{"ticker":"SHOO","date":"2015-02-09","pret":-0.02195,"close":34.96}
{"ticker":"SHOO","date":"2015-02-10","pret":0.00256,"close":35.17}
{"ticker":"SHOO","date":"2015-02-11","pret":-0.00085,"close":35.19}
{"ticker":"SHOO","date":"2015-02-12","pret":0.00764,"close":35.41}
{"ticker":"SHOO","date":"2015-02-13","pret":0.00113,"close":35.65}
{"ticker":"SHOO","date":"2015-02-17","pret":0.00084,"close":35.04}
{"ticker":"SHOO","date":"2015-02-18","pret":-0.0219,"close":35.42}
{"ticker":"SHOO","date":"2015-02-19","pret":0.01286,"close":34.4}
{"ticker":"SHOO","date":"2015-02-20","pret":-0.03554,"close":34.15}
{"ticker":"SHOO","date":"2015-02-23","pret":0.00616,"close":33.8}
{"ticker":"SHOO","date":"2015-02-24","pret":0.06999,"close":36.2}
{"ticker":"SHOO","date":"2015-02-25","pret":-0.01096,"close":35.98}
{"ticker":"SHOO","date":"2015-02-26","pret":-0.00941,"close":36.77}
{"ticker":"SHOO","date":"2015-02-27","pret":0.01683,"close":36.51}
{"ticker":"SHOO","date":"2015-03-02","pret":-0.00384,"close":36.13}
{"ticker":"SHOO","date":"2015-03-03","pret":-0.00855,"close":35.93}
{"ticker":"SHOO","date":"2015-03-04","pret":-0.00528,"close":35.64}
{"ticker":"SHOO","date":"2015-03-05","pret":-0.0039,"close":35.62}
{"ticker":"SHOO","date":"2015-03-06","pret":-0.00927,"close":35.12}
{"ticker":"SHOO","date":"2015-03-09","pret":-0.00679,"close":35.42}
{"ticker":"SHOO","date":"2015-03-10","pret":0.00114,"close":35.69}
{"ticker":"SHOO","date":"2015-03-11","pret":0.01576,"close":36.78}
{"ticker":"SHOO","date":"2015-03-12","pret":0.03377,"close":37.15}
{"ticker":"SHOO","date":"2015-03-13","pret":0.0035,"close":36.64}
{"ticker":"SHOO","date":"2015-03-16","pret":-0.01164,"close":36.65}
{"ticker":"SHOO","date":"2015-03-17","pret":0.00326,"close":37.47}
{"ticker":"SHOO","date":"2015-03-18","pret":0.01535,"close":37.76}
{"ticker":"SHOO","date":"2015-03-19","pret":0.00851,"close":37.79}
{"ticker":"SHOO","date":"2015-03-20","pret":0.01028,"close":38.14}
{"ticker":"SHOO","date":"2015-03-23","pret":-0.00236,"close":38.16}
{"ticker":"SHOO","date":"2015-03-24","pret":0.00026,"close":37.95}
{"ticker":"SHOO","date":"2015-03-25","pret":-0.00448,"close":37.6}
{"ticker":"SHOO","date":"2015-03-26","pret":-0.00955,"close":37.52}
{"ticker":"SHOO","date":"2015-03-27","pret":-0.00267,"close":37.81}
{"ticker":"SHOO","date":"2015-03-30","pret":0.01827,"close":38.22}
{"ticker":"SHOO","date":"2015-03-31","pret":-0.00263,"close":38}
{"ticker":"SHOO","date":"2015-04-01","pret":-0.00554,"close":37.49}
{"ticker":"SHOO","date":"2015-04-02","pret":0.01834,"close":38.2}
{"ticker":"SHOO","date":"2015-04-06","pret":-0.01597,"close":38.24}
{"ticker":"SHOO","date":"2015-04-07","pret":0.00526,"close":38.44}
{"ticker":"SHOO","date":"2015-04-08","pret":0.01174,"close":39.15}
{"ticker":"SHOO","date":"2015-04-09","pret":0.01366,"close":39.39}
{"ticker":"SHOO","date":"2015-04-10","pret":0.01322,"close":39.24}
{"ticker":"SHOO","date":"2015-04-13","pret":-0.00633,"close":39.07}
{"ticker":"SHOO","date":"2015-04-14","pret":-0.00996,"close":38.52}
{"ticker":"SHOO","date":"2015-04-15","pret":-0.0124,"close":38.13}
{"ticker":"SHOO","date":"2015-04-16","pret":-0.00887,"close":38.2}
{"ticker":"SHOO","date":"2015-04-17","pret":-0.00658,"close":37.38}
{"ticker":"SHOO","date":"2015-04-20","pret":-0.00875,"close":37.01}
{"ticker":"SHOO","date":"2015-04-21","pret":-0.00963,"close":37.27}
{"ticker":"SHOO","date":"2015-04-22","pret":0.00402,"close":37.67}
{"ticker":"SHOO","date":"2015-04-23","pret":0.008,"close":38.35}
{"ticker":"SHOO","date":"2015-04-24","pret":0.07544,"close":41.52}
{"ticker":"SHOO","date":"2015-04-27","pret":0.03056,"close":40.41}
{"ticker":"SHOO","date":"2015-04-28","pret":-0.03699,"close":39.83}
{"ticker":"SHOO","date":"2015-04-29","pret":-0.02104,"close":39.28}
{"ticker":"SHOO","date":"2015-04-30","pret":-0.00737,"close":39.02}
{"ticker":"SHOO","date":"2015-05-01","pret":-0.00948,"close":39.32}
{"ticker":"SHOO","date":"2015-05-04","pret":0.01584,"close":39.32}
{"ticker":"SHOO","date":"2015-05-05","pret":-0.00916,"close":39.15}
{"ticker":"SHOO","date":"2015-05-06","pret":0.00077,"close":38.5}
{"ticker":"SHOO","date":"2015-05-07","pret":-0.01961,"close":39.24}
{"ticker":"SHOO","date":"2015-05-08","pret":0.03307,"close":39.55}
{"ticker":"SHOO","date":"2015-05-11","pret":-0.00252,"close":39.52}
{"ticker":"SHOO","date":"2015-05-12","pret":-0.00405,"close":39.14}
{"ticker":"SHOO","date":"2015-05-13","pret":-0.00662,"close":38.45}
{"ticker":"SHOO","date":"2015-05-14","pret":-0.01675,"close":38.78}
{"ticker":"SHOO","date":"2015-05-15","pret":0.00931,"close":39.04}
{"ticker":"SHOO","date":"2015-05-18","pret":0.00462,"close":39.43}
{"ticker":"SHOO","date":"2015-05-19","pret":0.00969,"close":39.68}
{"ticker":"SHOO","date":"2015-05-20","pret":0.00884,"close":39.69}
{"ticker":"SHOO","date":"2015-05-21","pret":-0.00378,"close":39.17}
{"ticker":"SHOO","date":"2015-05-22","pret":-0.00938,"close":38.83}
{"ticker":"SHOO","date":"2015-05-26","pret":-0.01644,"close":37.73}
{"ticker":"SHOO","date":"2015-05-27","pret":-0.02094,"close":38.69}
{"ticker":"SHOO","date":"2015-05-28","pret":0.02017,"close":38.51}
{"ticker":"SHOO","date":"2015-05-29","pret":-0.00442,"close":37.78}
{"ticker":"SHOO","date":"2015-06-01","pret":-0.01416,"close":38.58}
{"ticker":"SHOO","date":"2015-06-02","pret":0.01702,"close":38.6}
{"ticker":"SHOO","date":"2015-06-03","pret":0.00156,"close":39.72}
{"ticker":"SHOO","date":"2015-06-04","pret":0.02635,"close":39.78}
{"ticker":"SHOO","date":"2015-06-05","pret":0.00479,"close":40.29}
{"ticker":"SHOO","date":"2015-06-08","pret":0.01249,"close":40.75}
{"ticker":"SHOO","date":"2015-06-09","pret":0.00816,"close":40.51}
{"ticker":"SHOO","date":"2015-06-10","pret":0.00393,"close":40.48}
{"ticker":"SHOO","date":"2015-06-11","pret":-0.00862,"close":40.12}
{"ticker":"SHOO","date":"2015-06-12","pret":-0.00894,"close":40.24}
{"ticker":"SHOO","date":"2015-06-15","pret":-0.003,"close":40.17}
{"ticker":"SHOO","date":"2015-06-16","pret":-0.00025,"close":41.02}
{"ticker":"SHOO","date":"2015-06-17","pret":0.0296,"close":40.87}
{"ticker":"SHOO","date":"2015-06-18","pret":-0.00341,"close":40.9}
{"ticker":"SHOO","date":"2015-06-19","pret":-0.00024,"close":41.55}
{"ticker":"SHOO","date":"2015-06-22","pret":0.01597,"close":41.61}
{"ticker":"SHOO","date":"2015-06-23","pret":0.00192,"close":41.74}
{"ticker":"SHOO","date":"2015-06-24","pret":0.00407,"close":42.22}
{"ticker":"SHOO","date":"2015-06-25","pret":0.0095,"close":42.58}
{"ticker":"SHOO","date":"2015-06-26","pret":0.01058,"close":43.14}
{"ticker":"SHOO","date":"2015-06-29","pret":0.0042,"close":41.95}
{"ticker":"SHOO","date":"2015-06-30","pret":-0.02047,"close":42.78}
{"ticker":"SHOO","date":"2015-07-01","pret":0.02373,"close":42.86}
{"ticker":"SHOO","date":"2015-07-02","pret":-0.00256,"close":42.44}
{"ticker":"SHOO","date":"2015-07-06","pret":-0.02022,"close":42.18}
{"ticker":"SHOO","date":"2015-07-07","pret":0.00427,"close":42.35}
{"ticker":"SHOO","date":"2015-07-08","pret":-0.00522,"close":41.95}
{"ticker":"SHOO","date":"2015-07-09","pret":0.00332,"close":42.3}
{"ticker":"SHOO","date":"2015-07-10","pret":0.01131,"close":42.85}
{"ticker":"SHOO","date":"2015-07-13","pret":0.01257,"close":43.42}
{"ticker":"SHOO","date":"2015-07-14","pret":0.00139,"close":43.86}
{"ticker":"SHOO","date":"2015-07-15","pret":0.00966,"close":43.4}
{"ticker":"SHOO","date":"2015-07-16","pret":-0.00574,"close":43.31}
{"ticker":"SHOO","date":"2015-07-17","pret":-0.00577,"close":42.67}
{"ticker":"SHOO","date":"2015-07-20","pret":-0.01305,"close":42.4}
{"ticker":"SHOO","date":"2015-07-21","pret":-0.01061,"close":42.13}
{"ticker":"SHOO","date":"2015-07-22","pret":-0.00309,"close":42.05}
{"ticker":"SHOO","date":"2015-07-23","pret":0.00829,"close":41.36}
{"ticker":"SHOO","date":"2015-07-24","pret":-0.0287,"close":40.93}
{"ticker":"SHOO","date":"2015-07-27","pret":-0.00755,"close":40.97}
{"ticker":"SHOO","date":"2015-07-28","pret":0.00804,"close":41.75}
{"ticker":"SHOO","date":"2015-07-29","pret":0.00893,"close":41.72}
{"ticker":"SHOO","date":"2015-07-30","pret":-0.00918,"close":41.06}
{"ticker":"SHOO","date":"2015-07-31","pret":0.00773,"close":41.68}
{"ticker":"SHOO","date":"2015-08-03","pret":0,"close":40.08}
{"ticker":"SHOO","date":"2015-08-04","pret":-0.03803,"close":39.64}
{"ticker":"SHOO","date":"2015-08-05","pret":0.0015,"close":39.75}
{"ticker":"SHOO","date":"2015-08-06","pret":-0.00651,"close":39.35}
{"ticker":"SHOO","date":"2015-08-07","pret":-0.01877,"close":39.06}
{"ticker":"SHOO","date":"2015-08-10","pret":0.00613,"close":39.78}
{"ticker":"SHOO","date":"2015-08-11","pret":0.00153,"close":39.75}
{"ticker":"SHOO","date":"2015-08-12","pret":-0.00127,"close":38.98}
{"ticker":"SHOO","date":"2015-08-13","pret":-0.01152,"close":39.25}
{"ticker":"SHOO","date":"2015-08-14","pret":0.00462,"close":40.08}
{"ticker":"SHOO","date":"2015-08-17","pret":0.02079,"close":40.57}
{"ticker":"SHOO","date":"2015-08-18","pret":0.01321,"close":40.03}
{"ticker":"SHOO","date":"2015-08-19","pret":-0.01497,"close":41.36}
{"ticker":"SHOO","date":"2015-08-20","pret":0.02679,"close":39.9}
{"ticker":"SHOO","date":"2015-08-21","pret":-0.04224,"close":39.3}
{"ticker":"SHOO","date":"2015-08-24","pret":-0.04437,"close":37.88}
{"ticker":"SHOO","date":"2015-08-25","pret":0.03591,"close":37.71}
{"ticker":"SHOO","date":"2015-08-26","pret":-0.00646,"close":38.91}
{"ticker":"SHOO","date":"2015-08-27","pret":0.01415,"close":40.38}
{"ticker":"SHOO","date":"2015-08-28","pret":0.02573,"close":40.55}
{"ticker":"SHOO","date":"2015-08-31","pret":0.00249,"close":40.86}
{"ticker":"SHOO","date":"2015-09-01","pret":-0.00773,"close":39.81}
{"ticker":"SHOO","date":"2015-09-02","pret":0.01145,"close":40.09}
{"ticker":"SHOO","date":"2015-09-03","pret":-0.00248,"close":40.29}
{"ticker":"SHOO","date":"2015-09-04","pret":-0.01273,"close":39.71}
{"ticker":"SHOO","date":"2015-09-08","pret":0.01694,"close":40.2}
{"ticker":"SHOO","date":"2015-09-09","pret":0.00321,"close":38.9}
{"ticker":"SHOO","date":"2015-09-10","pret":-0.04947,"close":38.25}
{"ticker":"SHOO","date":"2015-09-11","pret":-0.01933,"close":38.44}
{"ticker":"SHOO","date":"2015-09-14","pret":0.01855,"close":38.71}
{"ticker":"SHOO","date":"2015-09-15","pret":0.0031,"close":39.66}
{"ticker":"SHOO","date":"2015-09-16","pret":0.02674,"close":41.36}
{"ticker":"SHOO","date":"2015-09-17","pret":0.03506,"close":41.41}
{"ticker":"SHOO","date":"2015-09-18","pret":-0.01147,"close":40.5}
{"ticker":"SHOO","date":"2015-09-21","pret":0.00147,"close":40.65}
{"ticker":"SHOO","date":"2015-09-22","pret":-0.01233,"close":40.28}
{"ticker":"SHOO","date":"2015-09-23","pret":0.00372,"close":39.45}
{"ticker":"SHOO","date":"2015-09-24","pret":-0.03574,"close":38.71}
{"ticker":"SHOO","date":"2015-09-25","pret":0.00435,"close":38.46}
{"ticker":"SHOO","date":"2015-09-28","pret":-0.02663,"close":36.58}
{"ticker":"SHOO","date":"2015-09-29","pret":-0.04501,"close":35.95}
{"ticker":"SHOO","date":"2015-09-30","pret":-0.00192,"close":36.62}
{"ticker":"SHOO","date":"2015-10-01","pret":0.02575,"close":36.3}
{"ticker":"SHOO","date":"2015-10-02","pret":-0.03735,"close":36.04}
{"ticker":"SHOO","date":"2015-10-05","pret":0.00747,"close":37.6}
{"ticker":"SHOO","date":"2015-10-06","pret":0.02586,"close":36.56}
{"ticker":"SHOO","date":"2015-10-07","pret":-0.1062,"close":37.37}
{"ticker":"SHOO","date":"2015-10-08","pret":0.11156,"close":38.61}
{"ticker":"SHOO","date":"2015-10-09","pret":0.03208,"close":38.41}
{"ticker":"SHOO","date":"2015-10-12","pret":-0.00363,"close":37.91}
{"ticker":"SHOO","date":"2015-10-13","pret":-0.02232,"close":36.87}
{"ticker":"SHOO","date":"2015-10-14","pret":-0.02528,"close":35.63}
{"ticker":"SHOO","date":"2015-10-15","pret":-0.02426,"close":35.32}
{"ticker":"SHOO","date":"2015-10-16","pret":-0.01547,"close":35.74}
{"ticker":"SHOO","date":"2015-10-19","pret":0.01183,"close":35.93}
{"ticker":"SHOO","date":"2015-10-20","pret":0.00252,"close":35.73}
{"ticker":"SHOO","date":"2015-10-21","pret":0.00056,"close":34.98}
{"ticker":"SHOO","date":"2015-10-22","pret":-0.01832,"close":35.28}
{"ticker":"SHOO","date":"2015-10-23","pret":0.00028,"close":32.99}
{"ticker":"SHOO","date":"2015-10-26","pret":-0.0719,"close":32.43}
{"ticker":"SHOO","date":"2015-10-27","pret":-0.01757,"close":32.38}
{"ticker":"SHOO","date":"2015-10-28","pret":0.01604,"close":33.45}
{"ticker":"SHOO","date":"2015-10-29","pret":0.00488,"close":34.74}
{"ticker":"SHOO","date":"2015-10-30","pret":0.06541,"close":34.85}
{"ticker":"SHOO","date":"2015-11-02","pret":-0.00687,"close":35}
{"ticker":"SHOO","date":"2015-11-03","pret":0.01114,"close":36}
{"ticker":"SHOO","date":"2015-11-04","pret":0.00905,"close":34.27}
{"ticker":"SHOO","date":"2015-11-05","pret":-0.03203,"close":34.63}
{"ticker":"SHOO","date":"2015-11-06","pret":0.00174,"close":33.73}
{"ticker":"SHOO","date":"2015-11-09","pret":-0.0217,"close":33.53}
{"ticker":"SHOO","date":"2015-11-10","pret":-0.01253,"close":34.05}
{"ticker":"SHOO","date":"2015-11-11","pret":0.02168,"close":32.69}
{"ticker":"SHOO","date":"2015-11-12","pret":-0.04445,"close":32.48}
{"ticker":"SHOO","date":"2015-11-13","pret":-0.01454,"close":31}
{"ticker":"SHOO","date":"2015-11-16","pret":-0.03262,"close":31.44}
{"ticker":"SHOO","date":"2015-11-17","pret":0.00738,"close":31.5}
{"ticker":"SHOO","date":"2015-11-18","pret":0.00669,"close":32.63}
{"ticker":"SHOO","date":"2015-11-19","pret":0.02755,"close":32.34}
{"ticker":"SHOO","date":"2015-11-20","pret":0.01167,"close":32.97}
{"ticker":"SHOO","date":"2015-11-23","pret":0.00851,"close":32.8}
{"ticker":"SHOO","date":"2015-11-24","pret":-0.01802,"close":32.84}
{"ticker":"SHOO","date":"2015-11-25","pret":0.0089,"close":32.93}
{"ticker":"SHOO","date":"2015-11-26"}
{"ticker":"SHOO","date":"2015-11-27","pret":0.01124,"close":33.03}
{"ticker":"SHOO","date":"2015-11-30","pret":-0.01307,"close":31.9}
{"ticker":"SHOO","date":"2015-12-01","pret":-0.0229,"close":32.34}
{"ticker":"SHOO","date":"2015-12-02","pret":0.01522,"close":32.21}
{"ticker":"SHOO","date":"2015-12-03","pret":0.00031,"close":31.55}
{"ticker":"SHOO","date":"2015-12-04","pret":-0.02814,"close":31.88}
{"ticker":"SHOO","date":"2015-12-07","pret":0.00727,"close":31.73}
{"ticker":"SHOO","date":"2015-12-08","pret":-0.01939,"close":31.76}
{"ticker":"SHOO","date":"2015-12-09","pret":0.01624,"close":31.41}
{"ticker":"SHOO","date":"2015-12-10","pret":-0.01111,"close":31.6}
{"ticker":"SHOO","date":"2015-12-11","pret":-0.00962,"close":30.96}
{"ticker":"SHOO","date":"2015-12-14","pret":0.00193,"close":30.95}
{"ticker":"SHOO","date":"2015-12-15","pret":0.00482,"close":30.45}
{"ticker":"SHOO","date":"2015-12-16","pret":-0.01549,"close":30.76}
{"ticker":"SHOO","date":"2015-12-17"}
{"ticker":"SHOO","date":"2015-12-18","pret":-0.01309,"close":30.31}
{"ticker":"SHOO","date":"2015-12-21","pret":0.00722,"close":30.75}
{"ticker":"SHOO","date":"2015-12-22","pret":0.013,"close":31.36}
{"ticker":"SHOO","date":"2015-12-23","pret":0.02267,"close":31.69}
{"ticker":"SHOO","date":"2015-12-24","pret":0.00252,"close":30.92}
{"ticker":"SHOO","date":"2015-12-28","pret":-0.02745,"close":30.72}
{"ticker":"SHOO","date":"2015-12-29","pret":0.00226,"close":31.01}
{"ticker":"SHOO","date":"2015-12-30","pret":-0.00486,"close":30.6}
{"ticker":"SHOO","date":"2015-12-31","pret":-0.0088,"close":30.22}
{"ticker":"SHOO","date":"2016-01-04","pret":-0.02553,"close":30.31}
{"ticker":"SHOO","date":"2016-01-05","pret":0.01102,"close":30.13}
{"ticker":"SHOR","date":"2015-01-02","pret":0.00272,"close":7.24}
{"ticker":"SHOR","date":"2015-01-05","pret":-0.02334,"close":7.12}
{"ticker":"SHOR","date":"2015-01-06","pret":-0.00557,"close":7.08}
{"ticker":"SHOR","date":"2015-01-07","pret":0,"close":7.2}
{"ticker":"SHOR","date":"2015-01-08","pret":0.01249,"close":7.23}
{"ticker":"SHOR","date":"2015-01-09","pret":-0.00692,"close":7.2}
{"ticker":"SHOR","date":"2015-01-12","pret":-0.00139,"close":7.25}
{"ticker":"SHOR","date":"2015-01-13","pret":0.00831,"close":7.17}
{"ticker":"SHOR","date":"2015-01-14","pret":-0.02232,"close":7.12}
{"ticker":"SHOR","date":"2015-01-15","pret":0.00843,"close":6.84}
{"ticker":"SHOR","date":"2015-01-16","pret":-0.04872,"close":7.12}
{"ticker":"SHOR","date":"2015-01-20","pret":0.04592,"close":6.98}
{"ticker":"SHOR","date":"2015-01-21","pret":-0.02845,"close":7.02}
{"ticker":"SHOR","date":"2015-01-22","pret":0.02424,"close":7.04}
{"ticker":"SHOR","date":"2015-01-23","pret":-0.01276,"close":7}
{"ticker":"SHOR","date":"2015-01-26","pret":0.00143,"close":6.93}
{"ticker":"SHOR","date":"2015-01-27","pret":-0.02598,"close":7.04}
{"ticker":"SHOR","date":"2015-01-28","pret":0.03731,"close":7.05}
{"ticker":"SHOR","date":"2015-01-29","pret":0.02091,"close":7.29}
{"ticker":"SHOR","date":"2015-01-30","pret":-0.0195,"close":7.08}
{"ticker":"SHOR","date":"2015-02-02","pret":-0.01416,"close":7.12}
{"ticker":"SHOR","date":"2015-02-03","pret":0.01557,"close":7.62}
{"ticker":"SHOR","date":"2015-02-04","pret":0.06128,"close":7.6}
{"ticker":"SHOR","date":"2015-02-05","pret":0.00396,"close":7.64}
{"ticker":"SHOR","date":"2015-02-06","pret":0.00132,"close":7.63}
{"ticker":"SHOR","date":"2015-02-09","pret":-0.00659,"close":7.46}
{"ticker":"SHOR","date":"2015-02-10","pret":-0.00132,"close":7.55}
{"ticker":"SHOR","date":"2015-02-11","pret":0.00132,"close":7.42}
{"ticker":"SHOR","date":"2015-02-12","pret":-0.01064,"close":7.51}
{"ticker":"SHOR","date":"2015-02-13","pret":-0.02162,"close":7.48}
{"ticker":"SHOR","date":"2015-02-17","pret":0.02696,"close":7.52}
{"ticker":"SHOR","date":"2015-02-18","pret":-0.00533,"close":7.59}
{"ticker":"SHOR","date":"2015-02-19","pret":0.00799,"close":7.64}
{"ticker":"SHOR","date":"2015-02-20","pret":0.01579,"close":7.56}
{"ticker":"SHOR","date":"2015-02-23","pret":-0.01314,"close":7.56}
{"ticker":"SHOR","date":"2015-02-24","pret":0.00132,"close":7.44}
{"ticker":"SHOR","date":"2015-02-25","pret":-0.01732,"close":7.51}
{"ticker":"SHOR","date":"2015-02-26","pret":0.00536,"close":7.52}
{"ticker":"SHOR","date":"2015-02-27","pret":-0.00536,"close":7.45}
{"ticker":"SHOR","date":"2015-03-02","pret":0.00268,"close":7.29}
{"ticker":"SHOR","date":"2015-03-03","pret":-0.02855,"close":7.28}
{"ticker":"SHOR","date":"2015-03-04","pret":0.00138,"close":7.23}
{"ticker":"SHOR","date":"2015-03-05","pret":0,"close":7.15}
{"ticker":"SHOR","date":"2015-03-06","pret":-0.02228,"close":6.89}
{"ticker":"SHOR","date":"2015-03-09","pret":-0.02424,"close":6.9}
{"ticker":"SHOR","date":"2015-03-10","pret":-0.01307,"close":6.7}
{"ticker":"SHOR","date":"2015-03-11","pret":-0.02217,"close":6.76}
{"ticker":"SHOR","date":"2015-03-12","pret":0.01631,"close":6.82}
{"ticker":"SHOR","date":"2015-03-13","pret":-0.00147,"close":6.89}
{"ticker":"SHOR","date":"2015-03-16","pret":0.01752,"close":7.01}
{"ticker":"SHOR","date":"2015-03-17","pret":0.00721,"close":7.12}
{"ticker":"SHOR","date":"2015-03-18","pret":0.01709,"close":6.91}
{"ticker":"SHOR","date":"2015-03-19","pret":-0.02141,"close":6.6}
{"ticker":"SHOR","date":"2015-03-20","pret":-0.03974,"close":6.72}
{"ticker":"SHOR","date":"2015-03-23","pret":0.00599,"close":6.68}
{"ticker":"SHOR","date":"2015-03-24","pret":-0.00149,"close":6.73}
{"ticker":"SHOR","date":"2015-03-25","pret":0.00298,"close":6.63}
{"ticker":"SHOR","date":"2015-03-26","pret":-0.01049,"close":6.6}
{"ticker":"SHOR","date":"2015-03-27","pret":-0.00453,"close":6.59}
{"ticker":"SHOR","date":"2015-03-30","pret":0.00453,"close":6.67}
{"ticker":"SHOR","date":"2015-03-31","pret":-0.00453,"close":6.82}
{"ticker":"SHOR","date":"2015-04-01","pret":0.03274,"close":6.85}
{"ticker":"SHOR","date":"2015-04-02","pret":0,"close":6.93}
{"ticker":"SHOR","date":"2015-04-06","pret":0.03312,"close":7}
{"ticker":"SHOR","date":"2015-04-07","pret":-0.00996,"close":7.03}
{"ticker":"SHOR","date":"2015-04-08","pret":0.00571,"close":7}
{"ticker":"SHOR","date":"2015-04-09","pret":-0.00428,"close":7.07}
{"ticker":"SHOR","date":"2015-04-10","pret":0.01418,"close":7.09}
{"ticker":"SHOR","date":"2015-04-13","pret":-0.00141,"close":7.1}
{"ticker":"SHOR","date":"2015-04-14","pret":0.00141,"close":6.94}
{"ticker":"SHOR","date":"2015-04-15","pret":-0.02279,"close":6.75}
{"ticker":"SHOR","date":"2015-04-16","pret":-0.0337,"close":6.88}
{"ticker":"SHOR","date":"2015-04-17","pret":0.01479,"close":6.72}
{"ticker":"SHOR","date":"2015-04-20","pret":-0.00441,"close":6.8}
{"ticker":"SHOR","date":"2015-04-21","pret":0.00147,"close":6.8}
{"ticker":"SHOR","date":"2015-04-22","pret":0.00147,"close":6.84}
{"ticker":"SHOR","date":"2015-04-23","pret":0.0044,"close":6.95}
{"ticker":"SHOR","date":"2015-04-24","pret":-0.04798,"close":7.01}
{"ticker":"SHOR","date":"2015-04-27","pret":0.07542,"close":7.1}
{"ticker":"SHOR","date":"2015-04-28","pret":0.01274,"close":7.2}
{"ticker":"SHOR","date":"2015-04-29","pret":0.0084,"close":6.99}
{"ticker":"SHOR","date":"2015-04-30","pret":-0.03116,"close":6.96}
{"ticker":"SHOR","date":"2015-05-01","pret":0.00144,"close":6.87}
{"ticker":"SHOR","date":"2015-05-04","pret":-0.01739,"close":6.76}
{"ticker":"SHOR","date":"2015-05-05","pret":-0.0177,"close":6.75}
{"ticker":"SHOR","date":"2015-05-06","pret":0.00445,"close":6.72}
{"ticker":"SHOR","date":"2015-05-07","pret":-0.00893,"close":6.73}
{"ticker":"SHOR","date":"2015-05-08","pret":0.02071,"close":6.83}
{"ticker":"SHOR","date":"2015-05-11","pret":0.00292,"close":6.83}
{"ticker":"SHOR","date":"2015-05-12","pret":-0.00586,"close":6.9}
{"ticker":"SHOR","date":"2015-05-13","pret":0.01168,"close":6.81}
{"ticker":"SHOR","date":"2015-05-14","pret":-0.00436,"close":6.84}
{"ticker":"SHOR","date":"2015-05-15","pret":-0.00878,"close":6.77}
{"ticker":"SHOR","date":"2015-05-18","pret":-0.00738,"close":6.88}
{"ticker":"SHOR","date":"2015-05-19","pret":0.01324,"close":6.76}
{"ticker":"SHOR","date":"2015-05-20","pret":-0.00734,"close":6.79}
{"ticker":"SHOR","date":"2015-05-21","pret":-0.00295,"close":6.86}
{"ticker":"SHOR","date":"2015-05-22","pret":0.00882,"close":6.78}
{"ticker":"SHOR","date":"2015-05-26","pret":-0.01475,"close":6.73}
{"ticker":"SHOR","date":"2015-05-27","pret":-0.00149,"close":6.79}
{"ticker":"SHOR","date":"2015-05-28","pret":0.02062,"close":6.86}
{"ticker":"SHOR","date":"2015-05-29","pret":-0.00585,"close":6.88}
{"ticker":"SHOR","date":"2015-06-01","pret":0.01888,"close":6.87}
{"ticker":"SHOR","date":"2015-06-02","pret":-0.02035,"close":6.93}
{"ticker":"SHOR","date":"2015-06-03","pret":0.02035,"close":6.97}
{"ticker":"SHOR","date":"2015-06-04","pret":-0.00577,"close":6.93}
{"ticker":"SHOR","date":"2015-06-05","pret":0,"close":7.01}
{"ticker":"SHOR","date":"2015-06-08","pret":0.01437,"close":6.93}
{"ticker":"SHOR","date":"2015-06-09","pret":-0.01582,"close":6.97}
{"ticker":"SHOR","date":"2015-06-10","pret":0.01724,"close":7.05}
{"ticker":"SHOR","date":"2015-06-11","pret":0.00284,"close":7.07}
{"ticker":"SHOR","date":"2015-06-12","pret":0.00142,"close":7.18}
{"ticker":"SHOR","date":"2015-06-15","pret":0.01548,"close":7.07}
{"ticker":"SHOR","date":"2015-06-16","pret":-0.01832,"close":7.13}
{"ticker":"SHOR","date":"2015-06-17","pret":0.01972,"close":7.14}
{"ticker":"SHOR","date":"2015-06-18","pret":0.01385,"close":7.33}
{"ticker":"SHOR","date":"2015-06-19","pret":0.00549,"close":7.21}
{"ticker":"SHOR","date":"2015-06-22","pret":-0.01239,"close":7.28}
{"ticker":"SHOR","date":"2015-06-23","pret":0.00415,"close":7.36}
{"ticker":"SHOR","date":"2015-06-24","pret":0.00138,"close":7.17}
{"ticker":"SHOR","date":"2015-06-25","pret":-0.01247,"close":7.09}
{"ticker":"SHOR","date":"2015-06-26","pret":-0.01122,"close":6.91}
{"ticker":"SHOR","date":"2015-06-29","pret":-0.03883,"close":6.75}
{"ticker":"SHOR","date":"2015-06-30","pret":-0.00294,"close":6.78}
{"ticker":"SHOR","date":"2015-07-01","pret":-0.00147,"close":6.89}
{"ticker":"SHOR","date":"2015-07-02","pret":0.02185,"close":6.9}
{"ticker":"SHOR","date":"2015-07-06","pret":-0.01305,"close":6.8}
{"ticker":"SHOR","date":"2015-07-07","pret":-0.00292,"close":6.76}
{"ticker":"SHOR","date":"2015-07-08","pret":-0.02071,"close":6.87}
{"ticker":"SHOR","date":"2015-07-09","pret":0.03525,"close":7}
{"ticker":"SHOR","date":"2015-07-10","pret":0.01717,"close":7.17}
{"ticker":"SHOR","date":"2015-07-13","pret":0.01548,"close":7.1}
{"ticker":"SHOR","date":"2015-07-14","pret":-0.00701,"close":7.16}
{"ticker":"SHOR","date":"2015-07-15","pret":0.00561,"close":7}
{"ticker":"SHOR","date":"2015-07-16","pret":-0.01835,"close":7.1}
{"ticker":"SHOR","date":"2015-07-17","pret":0.01555,"close":7.1}
{"ticker":"SHOR","date":"2015-07-20","pret":-0.00845,"close":7.01}
{"ticker":"SHOR","date":"2015-07-21","pret":-0.01138,"close":7.03}
{"ticker":"SHOR","date":"2015-07-22","pret":0.00428,"close":7}
{"ticker":"SHOR","date":"2015-07-23","pret":-0.00428,"close":6.89}
{"ticker":"SHOR","date":"2015-07-24","pret":-0.02023,"close":6.75}
{"ticker":"SHOR","date":"2015-07-27","pret":-0.02364,"close":6.76}
{"ticker":"SHOR","date":"2015-07-28","pret":0.01336,"close":6.85}
{"ticker":"SHOR","date":"2015-07-29","pret":0.01319,"close":6.9}
{"ticker":"SHOR","date":"2015-07-30","pret":-0.00146,"close":6.91}
{"ticker":"SHOR","date":"2015-07-31","pret":0.01159,"close":7.09}
{"ticker":"SHOR","date":"2015-08-03","pret":0.01431,"close":7.14}
{"ticker":"SHOR","date":"2015-08-04","pret":0.00849,"close":7.08}
{"ticker":"SHOR","date":"2015-08-05","pret":0.00422,"close":7.15}
{"ticker":"SHOR","date":"2015-08-06","pret":0.03039,"close":7.63}
{"ticker":"SHOR","date":"2015-08-07","pret":0.03081,"close":7.56}
{"ticker":"SHOR","date":"2015-08-10","pret":0.00788,"close":7.6}
{"ticker":"SHOR","date":"2015-08-11","pret":-0.01053,"close":7.5}
{"ticker":"SHOR","date":"2015-08-12","pret":-0.01064,"close":7.5}
{"ticker":"SHOR","date":"2015-08-13","pret":0.00799,"close":7.41}
{"ticker":"SHOR","date":"2015-08-14","pret":-0.01335,"close":7.5}
{"ticker":"SHOR","date":"2015-08-17","pret":0.0067,"close":7.46}
{"ticker":"SHOR","date":"2015-08-18","pret":-0.00536,"close":7.5}
{"ticker":"SHOR","date":"2015-08-19","pret":0.00669,"close":7.52}
{"ticker":"SHOR","date":"2015-08-20","pret":0.00133,"close":7.37}
{"ticker":"SHOR","date":"2015-08-21","pret":-0.03386,"close":7.35}
{"ticker":"SHOR","date":"2015-08-24","pret":-0.03219,"close":7.1}
{"ticker":"SHOR","date":"2015-08-25","pret":0.02528,"close":7.01}
{"ticker":"SHOR","date":"2015-08-26","pret":-0.01256,"close":7.41}
{"ticker":"SHOR","date":"2015-08-27","pret":0.03992,"close":7.22}
{"ticker":"SHOR","date":"2015-08-28","pret":-0.03992,"close":7.38}
{"ticker":"SHOR","date":"2015-08-31","pret":0.03451,"close":7.44}
{"ticker":"SHOR","date":"2015-09-01","pret":-0.00817,"close":7.32}
{"ticker":"SHOR","date":"2015-09-02","pret":0.01224,"close":7.34}
{"ticker":"SHOR","date":"2015-09-03","pret":-0.01224,"close":7.24}
{"ticker":"SHOR","date":"2015-09-04","pret":-0.02213,"close":7.2}
{"ticker":"SHOR","date":"2015-09-08","pret":0.01939,"close":7.27}
{"ticker":"SHOR","date":"2015-09-09","pret":-0.00275,"close":7.26}
{"ticker":"SHOR","date":"2015-09-10","pret":0,"close":7.24}
{"ticker":"SHOR","date":"2015-09-11","pret":-0.01246,"close":7.15}
{"ticker":"SHOR","date":"2015-09-14","pret":-0.00559,"close":7.11}
{"ticker":"SHOR","date":"2015-09-15","pret":0.0014,"close":7.13}
{"ticker":"SHOR","date":"2015-09-16","pret":-0.00421,"close":7.4}
{"ticker":"SHOR","date":"2015-09-17","pret":0.04262,"close":7.41}
{"ticker":"SHOR","date":"2015-09-18","pret":-0.01902,"close":7.44}
{"ticker":"SHOR","date":"2015-09-21","pret":0.03106,"close":7.45}
{"ticker":"SHOR","date":"2015-09-22","pret":-0.01474,"close":7.37}
{"ticker":"SHOR","date":"2015-09-23","pret":-0.00677,"close":7.27}
{"ticker":"SHOR","date":"2015-09-24","pret":-0.00545,"close":7.32}
{"ticker":"SHOR","date":"2015-09-25","pret":0.00545,"close":7.35}
{"ticker":"SHOR","date":"2015-09-28","pret":-0.00819,"close":7.35}
{"ticker":"SHOR","date":"2015-09-29","pret":0.00683,"close":7.35}
{"ticker":"SHOR","date":"2015-09-30","pret":0.00543,"close":7.47}
{"ticker":"SHOR","date":"2015-10-01","pret":0.01344,"close":7.41}
{"ticker":"SHOR","date":"2015-10-02","pret":-0.01615,"close":7.65}
{"ticker":"SHOR","date":"2015-10-05","pret":0.05028,"close":7.92}
{"ticker":"SHOR","date":"2015-10-06","pret":0.01917,"close":7.8}
{"ticker":"SHOR","date":"2015-10-07","pret":-0.00635,"close":7.84}
{"ticker":"SHOR","date":"2015-10-08","pret":0.01266,"close":8.2}
{"ticker":"SHOR","date":"2015-10-09"}
{"ticker":"SHOR","date":"2015-10-12","pret":0.05148,"close":8.34}
{"ticker":"SHOR","date":"2015-10-13","pret":-0.00359,"close":8.25}
{"ticker":"SHOR","date":"2015-10-14","pret":-0.01085,"close":8.14}
{"ticker":"SHOR","date":"2015-10-15","pret":-0.01465,"close":8.29}
{"ticker":"SHOR","date":"2015-10-16","pret":0.0243,"close":8.37}
{"ticker":"SHOR","date":"2015-10-19","pret":-0.00602,"close":8.39}
{"ticker":"SHOR","date":"2015-10-20","pret":0.00962,"close":8.48}
{"ticker":"SHOR","date":"2015-10-21","pret":0.01543,"close":8.25}
{"ticker":"SHOR","date":"2015-10-22","pret":-0.02023,"close":8.34}
{"ticker":"SHOR","date":"2015-10-23","pret":0.02023,"close":9.31}
{"ticker":"SHOR","date":"2015-10-26","pret":0.10182,"close":9.38}
{"ticker":"SHOR","date":"2015-10-27","pret":-0.00106,"close":9.39}
{"ticker":"SHOR","date":"2015-10-28","pret":0.00531,"close":9.45}
{"ticker":"SHOR","date":"2015-10-29","pret":0.00317,"close":9.33}
{"ticker":"SHOR","date":"2015-10-30","pret":-0.01704,"close":9.44}
{"ticker":"SHOR","date":"2015-11-02","pret":0,"close":9.44}
{"ticker":"SHOR","date":"2015-11-03","pret":0.00856,"close":9.5}
{"ticker":"SHOR","date":"2015-11-04","pret":0.00848,"close":9.5}
{"ticker":"SHOR","date":"2015-11-05","pret":0.00316,"close":9.68}
{"ticker":"SHOR","date":"2015-11-06","pret":0.0167,"close":9.89}
{"ticker":"SHOR","date":"2015-11-09","pret":0.02656,"close":9.98}
{"ticker":"SHOR","date":"2015-11-10","pret":-0.00404,"close":9.97}
{"ticker":"SHOR","date":"2015-11-11","pret":0.01307,"close":10.01}
{"ticker":"SHOR","date":"2015-11-12","pret":-0.00501,"close":9.92}
{"ticker":"SHOR","date":"2015-11-13","pret":0.00501,"close":9.9}
{"ticker":"SHOR","date":"2015-11-16","pret":-0.00601,"close":9.86}
{"ticker":"SHOR","date":"2015-11-17","pret":-0.00101,"close":9.84}
{"ticker":"SHOR","date":"2015-11-18","pret":-0.00403,"close":9.89}
{"ticker":"SHOR","date":"2015-11-19","pret":0,"close":9.85}
{"ticker":"SHOR","date":"2015-11-20","pret":0,"close":9.84}
{"ticker":"SHOR","date":"2015-11-23","pret":-0.00304,"close":9.81}
{"ticker":"SHOR","date":"2015-11-24","pret":-0.01737,"close":10.09}
{"ticker":"SHOR","date":"2015-11-25","pret":0.03644,"close":10.16}
{"ticker":"SHOR","date":"2015-11-26"}
{"ticker":"SHOR","date":"2015-11-27","pret":0.01578,"close":10.28}
{"ticker":"SHOR","date":"2015-11-30","pret":0.00391,"close":10.26}
{"ticker":"SHOR","date":"2015-12-01","pret":0.0068,"close":10.36}
{"ticker":"SHOR","date":"2015-12-02","pret":0.00386,"close":10.42}
{"ticker":"SHOR","date":"2015-12-03","pret":-0.0029,"close":10.3}
{"ticker":"SHOR","date":"2015-12-04","pret":0.00097,"close":10.32}
{"ticker":"SHOR","date":"2015-12-07","pret":-0.00776,"close":10.27}
{"ticker":"SHOR","date":"2015-12-08","pret":-0.00978,"close":10.16}
{"ticker":"SHOR","date":"2015-12-09","pret":-0.0079,"close":9.91}
{"ticker":"SHOR","date":"2015-12-10","pret":-0.02002,"close":9.69}
{"ticker":"SHOR","date":"2015-12-11","pret":-0.03813,"close":9.45}
{"ticker":"SHOR","date":"2015-12-14","pret":-0.01375,"close":9.64}
{"ticker":"SHOR","date":"2015-12-15","pret":0.03248,"close":9.73}
{"ticker":"SHOR","date":"2015-12-16","pret":0.00514,"close":9.81}
{"ticker":"SHOR","date":"2015-12-17"}
{"ticker":"SHOR","date":"2015-12-18","pret":-0.01342,"close":9.55}
{"ticker":"SHOR","date":"2015-12-21","pret":0.00104,"close":9.43}
{"ticker":"SHOR","date":"2015-12-22","pret":-0.01781,"close":9.44}
{"ticker":"SHOR","date":"2015-12-23","pret":-0.00106,"close":8.9}
{"ticker":"SHOR","date":"2015-12-24","pret":-0.05102,"close":8.96}
{"ticker":"SHOR","date":"2015-12-28","pret":-0.00895,"close":8.81}
{"ticker":"SHOR","date":"2015-12-29","pret":-0.00225,"close":8.77}
{"ticker":"SHOR","date":"2015-12-30","pret":-0.00905,"close":8.98}
{"ticker":"SHOR","date":"2015-12-31","pret":0.01354,"close":8.85}
{"ticker":"SHOR","date":"2016-01-04","pret":-0.02382,"close":8.61}
{"ticker":"SHOR","date":"2016-01-05","pret":-0.00923,"close":8.55}
{"ticker":"SHW","date":"2015-01-02","pret":-0.01058,"close":262.44}
{"ticker":"SHW","date":"2015-01-05","pret":-0.00777,"close":261.66}
{"ticker":"SHW","date":"2015-01-06","pret":0.00349,"close":260.87}
{"ticker":"SHW","date":"2015-01-07","pret":0.00672,"close":265.32}
{"ticker":"SHW","date":"2015-01-08","pret":0.0121,"close":272.58}
{"ticker":"SHW","date":"2015-01-09","pret":0.02572,"close":274.42}
{"ticker":"SHW","date":"2015-01-12","pret":0.00106,"close":271.1}
{"ticker":"SHW","date":"2015-01-13","pret":0.00373,"close":269.14}
{"ticker":"SHW","date":"2015-01-14","pret":-0.0325,"close":269.22}
{"ticker":"SHW","date":"2015-01-15","pret":0.02146,"close":270.59}
{"ticker":"SHW","date":"2015-01-16","pret":0.00085,"close":273.82}
{"ticker":"SHW","date":"2015-01-20","pret":0.00807,"close":272.51}
{"ticker":"SHW","date":"2015-01-21","pret":-0.00198,"close":273.22}
{"ticker":"SHW","date":"2015-01-22","pret":0.00857,"close":277.11}
{"ticker":"SHW","date":"2015-01-23","pret":0.00572,"close":274.01}
{"ticker":"SHW","date":"2015-01-26","pret":-0.01008,"close":275.29}
{"ticker":"SHW","date":"2015-01-27","pret":0.00258,"close":274.18}
{"ticker":"SHW","date":"2015-01-28","pret":0.00269,"close":270.93}
{"ticker":"SHW","date":"2015-01-29","pret":-0.0243,"close":274.87}
{"ticker":"SHW","date":"2015-01-30","pret":0.01698,"close":271.27}
{"ticker":"SHW","date":"2015-02-02","pret":-0.00355,"close":272.86}
{"ticker":"SHW","date":"2015-02-03","pret":0.00424,"close":273.57}
{"ticker":"SHW","date":"2015-02-04","pret":-0.00994,"close":274.1}
{"ticker":"SHW","date":"2015-02-05","pret":0.0154,"close":277.9}
{"ticker":"SHW","date":"2015-02-06","pret":0.00824,"close":280.31}
{"ticker":"SHW","date":"2015-02-09","pret":0.00818,"close":274.39}
{"ticker":"SHW","date":"2015-02-10","pret":-0.0154,"close":280.06}
{"ticker":"SHW","date":"2015-02-11","pret":0.01551,"close":277.95}
{"ticker":"SHW","date":"2015-02-12","pret":-0.00523,"close":283.02}
{"ticker":"SHW","date":"2015-02-13","pret":0.01585,"close":285}
{"ticker":"SHW","date":"2015-02-17","pret":0.00427,"close":286.1}
{"ticker":"SHW","date":"2015-02-18","pret":0.00428,"close":288.05}
{"ticker":"SHW","date":"2015-02-19","pret":0.0091,"close":286.76}
{"ticker":"SHW","date":"2015-02-20","pret":-0.00533,"close":289.75}
{"ticker":"SHW","date":"2015-02-23","pret":0.01124,"close":289.56}
{"ticker":"SHW","date":"2015-02-24","pret":-0.00034,"close":290.62}
{"ticker":"SHW","date":"2015-02-25","pret":0.00279,"close":287.75}
{"ticker":"SHW","date":"2015-02-26","pret":-0.01191,"close":287.7}
{"ticker":"SHW","date":"2015-02-27","pret":0.00275,"close":285.2}
{"ticker":"SHW","date":"2015-03-02","pret":-0.00435,"close":290.89}
{"ticker":"SHW","date":"2015-03-03","pret":0.00761,"close":285.93}
{"ticker":"SHW","date":"2015-03-04","pret":-0.01353,"close":285.91}
{"ticker":"SHW","date":"2015-03-05","pret":0.00546,"close":289.17}
{"ticker":"SHW","date":"2015-03-06","pret":0.00474,"close":286.44}
{"ticker":"SHW","date":"2015-03-09","pret":-0.00303,"close":285.74}
{"ticker":"SHW","date":"2015-03-10","pret":-0.01252,"close":281.46}
{"ticker":"SHW","date":"2015-03-11","pret":-0.00432,"close":280.95}
{"ticker":"SHW","date":"2015-03-12","pret":-0.00007,"close":285.23}
{"ticker":"SHW","date":"2015-03-13","pret":0.00932,"close":285.24}
{"ticker":"SHW","date":"2015-03-16","pret":0.00379,"close":288.14}
{"ticker":"SHW","date":"2015-03-17","pret":0.0029,"close":286.05}
{"ticker":"SHW","date":"2015-03-18","pret":-0.00479,"close":282.8}
{"ticker":"SHW","date":"2015-03-19","pret":-0.00756,"close":284.49}
{"ticker":"SHW","date":"2015-03-20","pret":0.0118,"close":290}
{"ticker":"SHW","date":"2015-03-23","pret":0.00488,"close":287.86}
{"ticker":"SHW","date":"2015-03-24","pret":-0.00275,"close":285.86}
{"ticker":"SHW","date":"2015-03-25","pret":-0.00098,"close":281.35}
{"ticker":"SHW","date":"2015-03-26","pret":-0.02146,"close":279.32}
{"ticker":"SHW","date":"2015-03-27","pret":-0.00125,"close":281.68}
{"ticker":"SHW","date":"2015-03-30","pret":0.01381,"close":284.24}
{"ticker":"SHW","date":"2015-03-31","pret":-0.00819,"close":284.5}
{"ticker":"SHW","date":"2015-04-01","pret":0.01114,"close":285.82}
{"ticker":"SHW","date":"2015-04-02","pret":0.00375,"close":284.35}
{"ticker":"SHW","date":"2015-04-06","pret":-0.01015,"close":286.88}
{"ticker":"SHW","date":"2015-04-07","pret":0.01252,"close":287.6}
{"ticker":"SHW","date":"2015-04-08","pret":0.00563,"close":290.65}
{"ticker":"SHW","date":"2015-04-09","pret":0.00677,"close":291.05}
{"ticker":"SHW","date":"2015-04-10","pret":0.0046,"close":290.65}
{"ticker":"SHW","date":"2015-04-13","pret":-0.00093,"close":289.8}
{"ticker":"SHW","date":"2015-04-14","pret":-0.00371,"close":290.19}
{"ticker":"SHW","date":"2015-04-15","pret":0.00313,"close":288.73}
{"ticker":"SHW","date":"2015-04-16","pret":-0.0186,"close":283.81}
{"ticker":"SHW","date":"2015-04-17","pret":-0.01426,"close":282.14}
{"ticker":"SHW","date":"2015-04-20","pret":0.00559,"close":281.91}
{"ticker":"SHW","date":"2015-04-21","pret":-0.00074,"close":282.42}
{"ticker":"SHW","date":"2015-04-22","pret":-0.00145,"close":281.64}
{"ticker":"SHW","date":"2015-04-23","pret":-0.00585,"close":282.36}
{"ticker":"SHW","date":"2015-04-24","pret":0.00521,"close":282.62}
{"ticker":"SHW","date":"2015-04-27","pret":0.00078,"close":282.91}
{"ticker":"SHW","date":"2015-04-28","pret":-0.00223,"close":281.88}
{"ticker":"SHW","date":"2015-04-29","pret":-0.00415,"close":279.2}
{"ticker":"SHW","date":"2015-04-30","pret":-0.01105,"close":278}
{"ticker":"SHW","date":"2015-05-01","pret":0.00549,"close":282.16}
{"ticker":"SHW","date":"2015-05-04","pret":0.00947,"close":280.04}
{"ticker":"SHW","date":"2015-05-05","pret":-0.0059,"close":274.93}
{"ticker":"SHW","date":"2015-05-06","pret":-0.01581,"close":277.89}
{"ticker":"SHW","date":"2015-05-07","pret":0.0089,"close":281.4}
{"ticker":"SHW","date":"2015-05-08","pret":0.02123,"close":287.2}
{"ticker":"SHW","date":"2015-05-11","pret":0.00829,"close":286.95}
{"ticker":"SHW","date":"2015-05-12","pret":-0.003,"close":288.71}
{"ticker":"SHW","date":"2015-05-13","pret":0.00617,"close":287.93}
{"ticker":"SHW","date":"2015-05-14","pret":0.00364,"close":291.3}
{"ticker":"SHW","date":"2015-05-15","pret":0.00961,"close":291.22}
{"ticker":"SHW","date":"2015-05-18","pret":-0.00312,"close":291.05}
{"ticker":"SHW","date":"2015-05-19","pret":0.00309,"close":292.44}
{"ticker":"SHW","date":"2015-05-20","pret":0.00267,"close":287.67}
{"ticker":"SHW","date":"2015-05-21","pret":-0.01401,"close":287.45}
{"ticker":"SHW","date":"2015-05-22","pret":-0.00511,"close":286.51}
{"ticker":"SHW","date":"2015-05-26","pret":-0.0023,"close":286.39}
{"ticker":"SHW","date":"2015-05-27","pret":0.0022,"close":289.74}
{"ticker":"SHW","date":"2015-05-28","pret":0.0057,"close":289.91}
{"ticker":"SHW","date":"2015-05-29","pret":0.00408,"close":288.18}
{"ticker":"SHW","date":"2015-06-01","pret":-0.00294,"close":288.24}
{"ticker":"SHW","date":"2015-06-02","pret":-0.00468,"close":286.52}
{"ticker":"SHW","date":"2015-06-03","pret":-0.0031,"close":287.26}
{"ticker":"SHW","date":"2015-06-04","pret":-0.00293,"close":282.21}
{"ticker":"SHW","date":"2015-06-05","pret":-0.00995,"close":280.38}
{"ticker":"SHW","date":"2015-06-08","pret":-0.01202,"close":278.3}
{"ticker":"SHW","date":"2015-06-09","pret":-0.00348,"close":278.17}
{"ticker":"SHW","date":"2015-06-10","pret":0.00168,"close":282.49}
{"ticker":"SHW","date":"2015-06-11","pret":0.0155,"close":282.77}
{"ticker":"SHW","date":"2015-06-12","pret":-0.00527,"close":280.91}
{"ticker":"SHW","date":"2015-06-15","pret":-0.00951,"close":278.86}
{"ticker":"SHW","date":"2015-06-16","pret":-0.0009,"close":279.11}
{"ticker":"SHW","date":"2015-06-17","pret":0.00454,"close":280.23}
{"ticker":"SHW","date":"2015-06-18","pret":0.00424,"close":283.51}
{"ticker":"SHW","date":"2015-06-19","pret":0.01099,"close":281.99}
{"ticker":"SHW","date":"2015-06-22","pret":-0.00514,"close":285.18}
{"ticker":"SHW","date":"2015-06-23","pret":0.00987,"close":284.52}
{"ticker":"SHW","date":"2015-06-24","pret":-0.00649,"close":281.98}
{"ticker":"SHW","date":"2015-06-25","pret":-0.0055,"close":282.6}
{"ticker":"SHW","date":"2015-06-26","pret":0.00092,"close":283.09}
{"ticker":"SHW","date":"2015-06-29","pret":-0.01145,"close":276.27}
{"ticker":"SHW","date":"2015-06-30","pret":-0.00685,"close":275.02}
{"ticker":"SHW","date":"2015-07-01","pret":-0.00563,"close":280.81}
{"ticker":"SHW","date":"2015-07-02","pret":0.02188,"close":277.67}
{"ticker":"SHW","date":"2015-07-06","pret":-0.02609,"close":279.96}
{"ticker":"SHW","date":"2015-07-07","pret":0.02144,"close":283.63}
{"ticker":"SHW","date":"2015-07-08","pret":0.00419,"close":280.94}
{"ticker":"SHW","date":"2015-07-09","pret":0.00805,"close":277.41}
{"ticker":"SHW","date":"2015-07-10","pret":-0.02103,"close":278.21}
{"ticker":"SHW","date":"2015-07-13","pret":0.00737,"close":282.08}
{"ticker":"SHW","date":"2015-07-14","pret":0.00274,"close":284.28}
{"ticker":"SHW","date":"2015-07-15","pret":0.00945,"close":282.16}
{"ticker":"SHW","date":"2015-07-16","pret":-0.10352,"close":261.23}
{"ticker":"SHW","date":"2015-07-17","pret":0.01999,"close":266.01}
{"ticker":"SHW","date":"2015-07-20","pret":0.01809,"close":267.62}
{"ticker":"SHW","date":"2015-07-21","pret":0.01107,"close":266.99}
{"ticker":"SHW","date":"2015-07-22","pret":-0.00735,"close":273.69}
{"ticker":"SHW","date":"2015-07-23","pret":0.02383,"close":270.48}
{"ticker":"SHW","date":"2015-07-24","pret":-0.01096,"close":267.12}
{"ticker":"SHW","date":"2015-07-27","pret":-0.01648,"close":266.04}
{"ticker":"SHW","date":"2015-07-28","pret":-0.00207,"close":273.84}
{"ticker":"SHW","date":"2015-07-29","pret":0.03239,"close":278.8}
{"ticker":"SHW","date":"2015-07-30","pret":0.01437,"close":277.92}
{"ticker":"SHW","date":"2015-07-31","pret":0.00452,"close":277.76}
{"ticker":"SHW","date":"2015-08-03","pret":-0.00409,"close":278.21}
{"ticker":"SHW","date":"2015-08-04","pret":-0.00032,"close":277.52}
{"ticker":"SHW","date":"2015-08-05","pret":0.00634,"close":274.67}
{"ticker":"SHW","date":"2015-08-06","pret":-0.02221,"close":271.72}
{"ticker":"SHW","date":"2015-08-07","pret":-0.00958,"close":269.34}
{"ticker":"SHW","date":"2015-08-10","pret":0.00258,"close":273.49}
{"ticker":"SHW","date":"2015-08-11","pret":-0.00416,"close":271.02}
{"ticker":"SHW","date":"2015-08-12","pret":-0.00411,"close":273.17}
{"ticker":"SHW","date":"2015-08-13","pret":0.0145,"close":276.01}
{"ticker":"SHW","date":"2015-08-14","pret":0.0071,"close":279.37}
{"ticker":"SHW","date":"2015-08-17","pret":0.01359,"close":284.69}
{"ticker":"SHW","date":"2015-08-18","pret":0.01999,"close":285.07}
{"ticker":"SHW","date":"2015-08-19","pret":-0.00397,"close":281.92}
{"ticker":"SHW","date":"2015-08-20","pret":-0.01562,"close":268.92}
{"ticker":"SHW","date":"2015-08-21","pret":-0.04936,"close":261.35}
{"ticker":"SHW","date":"2015-08-24","pret":-0.05561,"close":254.32}
{"ticker":"SHW","date":"2015-08-25","pret":0.04252,"close":248.65}
{"ticker":"SHW","date":"2015-08-26","pret":-0.03409,"close":255.55}
{"ticker":"SHW","date":"2015-08-27","pret":0.01835,"close":259.37}
{"ticker":"SHW","date":"2015-08-28","pret":-0.00004,"close":258.11}
{"ticker":"SHW","date":"2015-08-31","pret":-0.00625,"close":255.81}
{"ticker":"SHW","date":"2015-09-01","pret":-0.01974,"close":248.53}
{"ticker":"SHW","date":"2015-09-02","pret":-0.00171,"close":254.12}
{"ticker":"SHW","date":"2015-09-03","pret":0.0143,"close":255.87}
{"ticker":"SHW","date":"2015-09-04","pret":-0.00637,"close":253.86}
{"ticker":"SHW","date":"2015-09-08","pret":0.01826,"close":261.63}
{"ticker":"SHW","date":"2015-09-09","pret":0.02503,"close":257.28}
{"ticker":"SHW","date":"2015-09-10","pret":-0.03183,"close":255.66}
{"ticker":"SHW","date":"2015-09-11","pret":-0.00508,"close":255.66}
{"ticker":"SHW","date":"2015-09-14","pret":0.00583,"close":251.95}
{"ticker":"SHW","date":"2015-09-15","pret":-0.01094,"close":250.67}
{"ticker":"SHW","date":"2015-09-16","pret":-0.01202,"close":250.63}
{"ticker":"SHW","date":"2015-09-17","pret":-0.00016,"close":253.17}
{"ticker":"SHW","date":"2015-09-18","pret":-0.00894,"close":246.65}
{"ticker":"SHW","date":"2015-09-21","pret":0.00097,"close":244.27}
{"ticker":"SHW","date":"2015-09-22","pret":-0.02777,"close":237.25}
{"ticker":"SHW","date":"2015-09-23","pret":-0.02882,"close":232.62}
{"ticker":"SHW","date":"2015-09-24","pret":-0.01713,"close":227.8}
{"ticker":"SHW","date":"2015-09-25","pret":-0.00499,"close":227.49}
{"ticker":"SHW","date":"2015-09-28","pret":0.00144,"close":220.56}
{"ticker":"SHW","date":"2015-09-29","pret":-0.04392,"close":218.94}
{"ticker":"SHW","date":"2015-09-30","pret":0.00764,"close":222.78}
{"ticker":"SHW","date":"2015-10-01","pret":0.00364,"close":231.92}
{"ticker":"SHW","date":"2015-10-02","pret":0.03011,"close":237}
{"ticker":"SHW","date":"2015-10-05","pret":0.03959,"close":241.17}
{"ticker":"SHW","date":"2015-10-06","pret":0.00796,"close":236.68}
{"ticker":"SHW","date":"2015-10-07","pret":-0.03375,"close":239.12}
{"ticker":"SHW","date":"2015-10-08","pret":0.02687,"close":244.21}
{"ticker":"SHW","date":"2015-10-09","pret":0.01996,"close":242.86}
{"ticker":"SHW","date":"2015-10-12","pret":-0.00786,"close":243.77}
{"ticker":"SHW","date":"2015-10-13","pret":-0.00062,"close":244.9}
{"ticker":"SHW","date":"2015-10-14","pret":0.0068,"close":242.51}
{"ticker":"SHW","date":"2015-10-15","pret":-0.01123,"close":236.08}
{"ticker":"SHW","date":"2015-10-16","pret":-0.0181,"close":243.17}
{"ticker":"SHW","date":"2015-10-19","pret":0.02341,"close":242.87}
{"ticker":"SHW","date":"2015-10-20","pret":0.00285,"close":239.6}
{"ticker":"SHW","date":"2015-10-21","pret":-0.00914,"close":238.36}
{"ticker":"SHW","date":"2015-10-22","pret":0.00091,"close":246.93}
{"ticker":"SHW","date":"2015-10-23","pret":0.03465,"close":245.77}
{"ticker":"SHW","date":"2015-10-26","pret":-0.00955,"close":247.24}
{"ticker":"SHW","date":"2015-10-27","pret":-0.00768,"close":241.91}
{"ticker":"SHW","date":"2015-10-28","pret":-0.01096,"close":246.76}
{"ticker":"SHW","date":"2015-10-29","pret":0.07027,"close":258.11}
{"ticker":"SHW","date":"2015-10-30","pret":0.00211,"close":266.83}
{"ticker":"SHW","date":"2015-11-02","pret":0.02987,"close":269.83}
{"ticker":"SHW","date":"2015-11-03","pret":0.00428,"close":269.99}
{"ticker":"SHW","date":"2015-11-04","pret":0.00625,"close":270.7}
{"ticker":"SHW","date":"2015-11-05","pret":0.00085,"close":268.11}
{"ticker":"SHW","date":"2015-11-06","pret":-0.01451,"close":267.23}
{"ticker":"SHW","date":"2015-11-09","pret":-0.00022,"close":266.56}
{"ticker":"SHW","date":"2015-11-10","pret":-0.00856,"close":264.57}
{"ticker":"SHW","date":"2015-11-11","pret":-0.00136,"close":266.12}
{"ticker":"SHW","date":"2015-11-12","pret":-0.00178,"close":262.09}
{"ticker":"SHW","date":"2015-11-13","pret":-0.00801,"close":262.63}
{"ticker":"SHW","date":"2015-11-16","pret":0.00126,"close":266.91}
{"ticker":"SHW","date":"2015-11-17","pret":0.01778,"close":269.73}
{"ticker":"SHW","date":"2015-11-18","pret":0.00411,"close":272.61}
{"ticker":"SHW","date":"2015-11-19","pret":0.01684,"close":272.82}
{"ticker":"SHW","date":"2015-11-20","pret":-0.00139,"close":274.28}
{"ticker":"SHW","date":"2015-11-23","pret":0.00607,"close":275.44}
{"ticker":"SHW","date":"2015-11-24","pret":-0.00629,"close":276.32}
{"ticker":"SHW","date":"2015-11-25","pret":0.01793,"close":275.78}
{"ticker":"SHW","date":"2015-11-26"}
{"ticker":"SHW","date":"2015-11-27","pret":-0.00473,"close":276.83}
{"ticker":"SHW","date":"2015-11-30","pret":0.00199,"close":276.07}
{"ticker":"SHW","date":"2015-12-01","pret":0.00123,"close":277.56}
{"ticker":"SHW","date":"2015-12-02","pret":0.00249,"close":273.21}
{"ticker":"SHW","date":"2015-12-03","pret":-0.01286,"close":266.01}
{"ticker":"SHW","date":"2015-12-04","pret":-0.0235,"close":272.42}
{"ticker":"SHW","date":"2015-12-07","pret":0.01191,"close":270.6}
{"ticker":"SHW","date":"2015-12-08","pret":-0.01113,"close":270.86}
{"ticker":"SHW","date":"2015-12-09","pret":0.00602,"close":267.71}
{"ticker":"SHW","date":"2015-12-10","pret":-0.00167,"close":266.54}
{"ticker":"SHW","date":"2015-12-11","pret":-0.01931,"close":261.88}
{"ticker":"SHW","date":"2015-12-14","pret":-0.00734,"close":263.34}
{"ticker":"SHW","date":"2015-12-15","pret":0.01518,"close":263.39}
{"ticker":"SHW","date":"2015-12-16","pret":0.00011,"close":269.52}
{"ticker":"SHW","date":"2015-12-17"}
{"ticker":"SHW","date":"2015-12-18","pret":-0.01958,"close":256.23}
{"ticker":"SHW","date":"2015-12-21","pret":-0.0111,"close":261.09}
{"ticker":"SHW","date":"2015-12-22","pret":0.01503,"close":261.85}
{"ticker":"SHW","date":"2015-12-23","pret":0.00658,"close":267.15}
{"ticker":"SHW","date":"2015-12-24","pret":0.00958,"close":265.17}
{"ticker":"SHW","date":"2015-12-28","pret":-0.01159,"close":264.23}
{"ticker":"SHW","date":"2015-12-29","pret":0.01043,"close":264.89}
{"ticker":"SHW","date":"2015-12-30","pret":-0.00777,"close":262.45}
{"ticker":"SHW","date":"2015-12-31","pret":-0.00967,"close":259.6}
{"ticker":"SHW","date":"2016-01-04","pret":-0.01581,"close":254.75}
{"ticker":"SHW","date":"2016-01-05","pret":-0.00288,"close":255.78}
{"ticker":"SIAL","date":"2015-01-02","pret":-0.0016,"close":137.31}
{"ticker":"SIAL","date":"2015-01-05","pret":-0.00051,"close":137.45}
{"ticker":"SIAL","date":"2015-01-06","pret":0.00233,"close":137.1}
{"ticker":"SIAL","date":"2015-01-07","pret":-0.00226,"close":137.37}
{"ticker":"SIAL","date":"2015-01-08","pret":0.00197,"close":137.19}
{"ticker":"SIAL","date":"2015-01-09","pret":-0.00218,"close":137.25}
{"ticker":"SIAL","date":"2015-01-12","pret":0.00036,"close":137.22}
{"ticker":"SIAL","date":"2015-01-13","pret":0.00109,"close":137.02}
{"ticker":"SIAL","date":"2015-01-14","pret":-0.00379,"close":137}
{"ticker":"SIAL","date":"2015-01-15","pret":0.00051,"close":137}
{"ticker":"SIAL","date":"2015-01-16","pret":0.00029,"close":137.48}
{"ticker":"SIAL","date":"2015-01-20","pret":0.00022,"close":137.36}
{"ticker":"SIAL","date":"2015-01-21","pret":0.00153,"close":137.44}
{"ticker":"SIAL","date":"2015-01-22","pret":0.00189,"close":137.69}
{"ticker":"SIAL","date":"2015-01-23","pret":0.00138,"close":137.69}
{"ticker":"SIAL","date":"2015-01-26","pret":-0.00051,"close":137.49}
{"ticker":"SIAL","date":"2015-01-27","pret":-0.00204,"close":137.42}
{"ticker":"SIAL","date":"2015-01-28","pret":0.00066,"close":137.4}
{"ticker":"SIAL","date":"2015-01-29","pret":-0.00036,"close":137.65}
{"ticker":"SIAL","date":"2015-01-30","pret":0.00007,"close":137.52}
{"ticker":"SIAL","date":"2015-02-02","pret":0.00014,"close":137.53}
{"ticker":"SIAL","date":"2015-02-03","pret":0.00131,"close":137.67}
{"ticker":"SIAL","date":"2015-02-04","pret":0.00014,"close":137.57}
{"ticker":"SIAL","date":"2015-02-05","pret":-0.00036,"close":137.8}
{"ticker":"SIAL","date":"2015-02-06","pret":0.00182,"close":137.71}
{"ticker":"SIAL","date":"2015-02-09","pret":-0.00116,"close":137.78}
{"ticker":"SIAL","date":"2015-02-10","pret":0.00145,"close":138.09}
{"ticker":"SIAL","date":"2015-02-11","pret":0.00116,"close":138.19}
{"ticker":"SIAL","date":"2015-02-12","pret":0.00152,"close":138.13}
{"ticker":"SIAL","date":"2015-02-13","pret":0.00036,"close":138.2}
{"ticker":"SIAL","date":"2015-02-17","pret":-0.0013,"close":138.3}
{"ticker":"SIAL","date":"2015-02-18","pret":-0.00014,"close":138.28}
{"ticker":"SIAL","date":"2015-02-19","pret":0.00065,"close":138.42}
{"ticker":"SIAL","date":"2015-02-20","pret":0.00274,"close":138.75}
{"ticker":"SIAL","date":"2015-02-23","pret":0.0005,"close":138.6}
{"ticker":"SIAL","date":"2015-02-24","pret":-0.00123,"close":138.31}
{"ticker":"SIAL","date":"2015-02-25","pret":-0.00144,"close":138.07}
{"ticker":"SIAL","date":"2015-02-26","pret":-0.0013,"close":138.06}
{"ticker":"SIAL","date":"2015-02-27","pret":-0.00051,"close":138.06}
{"ticker":"SIAL","date":"2015-03-02","pret":0.00036,"close":138.07}
{"ticker":"SIAL","date":"2015-03-03","pret":-0.00051,"close":138.2}
{"ticker":"SIAL","date":"2015-03-04","pret":0.00029,"close":138.13}
{"ticker":"SIAL","date":"2015-03-05","pret":-0.00007,"close":138.06}
{"ticker":"SIAL","date":"2015-03-06","pret":-0.00022,"close":138.08}
{"ticker":"SIAL","date":"2015-03-09","pret":0.00094,"close":138.07}
{"ticker":"SIAL","date":"2015-03-10","pret":-0.00087,"close":138.06}
{"ticker":"SIAL","date":"2015-03-11","pret":0.00044,"close":137.97}
{"ticker":"SIAL","date":"2015-03-12","pret":0.00007,"close":138.16}
{"ticker":"SIAL","date":"2015-03-13","pret":-0.00007,"close":137.9}
{"ticker":"SIAL","date":"2015-03-16","pret":-0.00072,"close":138.31}
{"ticker":"SIAL","date":"2015-03-17","pret":0.00224,"close":138.18}
{"ticker":"SIAL","date":"2015-03-18","pret":-0.0008,"close":138.33}
{"ticker":"SIAL","date":"2015-03-19","pret":0.0008,"close":138.09}
{"ticker":"SIAL","date":"2015-03-20","pret":-0.00072,"close":138.2}
{"ticker":"SIAL","date":"2015-03-23","pret":-0.00007,"close":138.34}
{"ticker":"SIAL","date":"2015-03-24","pret":0.00101,"close":138.6}
{"ticker":"SIAL","date":"2015-03-25","pret":0.00123,"close":138.19}
{"ticker":"SIAL","date":"2015-03-26","pret":-0.00188,"close":138.23}
{"ticker":"SIAL","date":"2015-03-27","pret":-0.00072,"close":138.21}
{"ticker":"SIAL","date":"2015-03-30","pret":0.00087,"close":138.41}
{"ticker":"SIAL","date":"2015-03-31","pret":0.00152,"close":138.25}
{"ticker":"SIAL","date":"2015-04-01","pret":-0.00144,"close":138.46}
{"ticker":"SIAL","date":"2015-04-02","pret":0.0013,"close":138.51}
{"ticker":"SIAL","date":"2015-04-06","pret":-0.00058,"close":138.59}
{"ticker":"SIAL","date":"2015-04-07","pret":0.00144,"close":138.45}
{"ticker":"SIAL","date":"2015-04-08","pret":-0.00116,"close":138.57}
{"ticker":"SIAL","date":"2015-04-09","pret":0.00166,"close":138.54}
{"ticker":"SIAL","date":"2015-04-10","pret":-0.00043,"close":138.45}
{"ticker":"SIAL","date":"2015-04-13","pret":-0.00094,"close":138.4}
{"ticker":"SIAL","date":"2015-04-14","pret":0.00007,"close":138.41}
{"ticker":"SIAL","date":"2015-04-15","pret":-0.00051,"close":138.38}
{"ticker":"SIAL","date":"2015-04-16","pret":0.00036,"close":138.3}
{"ticker":"SIAL","date":"2015-04-17","pret":-0.00145,"close":138.39}
{"ticker":"SIAL","date":"2015-04-20","pret":0.00181,"close":138.61}
{"ticker":"SIAL","date":"2015-04-21","pret":0.00014,"close":138.75}
{"ticker":"SIAL","date":"2015-04-22","pret":0.0013,"close":138.92}
{"ticker":"SIAL","date":"2015-04-23","pret":0.00065,"close":138.97}
{"ticker":"SIAL","date":"2015-04-24","pret":0.00144,"close":139}
{"ticker":"SIAL","date":"2015-04-27","pret":-0.00022,"close":138.9}
{"ticker":"SIAL","date":"2015-04-28","pret":-0.00094,"close":138.99}
{"ticker":"SIAL","date":"2015-04-29","pret":0.0005,"close":138.87}
{"ticker":"SIAL","date":"2015-04-30","pret":-0.0005,"close":138.92}
{"ticker":"SIAL","date":"2015-05-01","pret":0.00094,"close":138.94}
{"ticker":"SIAL","date":"2015-05-04","pret":-0.00101,"close":138.97}
{"ticker":"SIAL","date":"2015-05-05","pret":0.00079,"close":138.72}
{"ticker":"SIAL","date":"2015-05-06","pret":-0.00101,"close":138.89}
{"ticker":"SIAL","date":"2015-05-07","pret":0.00007,"close":138.88}
{"ticker":"SIAL","date":"2015-05-08","pret":0.00122,"close":138.9}
{"ticker":"SIAL","date":"2015-05-11","pret":-0.00043,"close":139}
{"ticker":"SIAL","date":"2015-05-12","pret":-0.00036,"close":138.87}
{"ticker":"SIAL","date":"2015-05-13","pret":0.00014,"close":138.94}
{"ticker":"SIAL","date":"2015-05-14","pret":0.00072,"close":138.98}
{"ticker":"SIAL","date":"2015-05-15","pret":0.00122,"close":139.08}
{"ticker":"SIAL","date":"2015-05-18","pret":-0.00245,"close":139.1}
{"ticker":"SIAL","date":"2015-05-19","pret":0.00252,"close":139.13}
{"ticker":"SIAL","date":"2015-05-20","pret":-0.00029,"close":139.06}
{"ticker":"SIAL","date":"2015-05-21","pret":-0.00043,"close":139.09}
{"ticker":"SIAL","date":"2015-05-22","pret":-0.00007,"close":139.08}
{"ticker":"SIAL","date":"2015-05-26","pret":-0.00007,"close":139.13}
{"ticker":"SIAL","date":"2015-05-27","pret":0.00094,"close":139.18}
{"ticker":"SIAL","date":"2015-05-28","pret":-0.00058,"close":138.88}
{"ticker":"SIAL","date":"2015-05-29","pret":-0.0005,"close":139.3}
{"ticker":"SIAL","date":"2015-06-01","pret":0.00122,"close":139.15}
{"ticker":"SIAL","date":"2015-06-02","pret":-0.00065,"close":138.26}
{"ticker":"SIAL","date":"2015-06-03","pret":-0.00627,"close":138.65}
{"ticker":"SIAL","date":"2015-06-04","pret":0.00347,"close":138.54}
{"ticker":"SIAL","date":"2015-06-05","pret":-0.00238,"close":138.25}
{"ticker":"SIAL","date":"2015-06-08","pret":0.00051,"close":138.15}
{"ticker":"SIAL","date":"2015-06-09","pret":-0.00217,"close":138.24}
{"ticker":"SIAL","date":"2015-06-10","pret":0.00181,"close":138.42}
{"ticker":"SIAL","date":"2015-06-11","pret":0.00014,"close":138.39}
{"ticker":"SIAL","date":"2015-06-12","pret":-0.00058,"close":139.11}
{"ticker":"SIAL","date":"2015-06-15","pret":0.00361,"close":139.45}
{"ticker":"SIAL","date":"2015-06-16","pret":0.00438,"close":139.39}
{"ticker":"SIAL","date":"2015-06-17","pret":-0.00072,"close":139.41}
{"ticker":"SIAL","date":"2015-06-18","pret":0.00093,"close":139.39}
{"ticker":"SIAL","date":"2015-06-19","pret":-0.00079,"close":139.45}
{"ticker":"SIAL","date":"2015-06-22","pret":0.00022,"close":139.39}
{"ticker":"SIAL","date":"2015-06-23","pret":0,"close":139.34}
{"ticker":"SIAL","date":"2015-06-24","pret":0,"close":139.32}
{"ticker":"SIAL","date":"2015-06-25","pret":-0.00014,"close":139.34}
{"ticker":"SIAL","date":"2015-06-26","pret":-0.00029,"close":139.51}
{"ticker":"SIAL","date":"2015-06-29","pret":0.00136,"close":139.33}
{"ticker":"SIAL","date":"2015-06-30","pret":-0.00079,"close":139.35}
{"ticker":"SIAL","date":"2015-07-01","pret":-0.0005,"close":139.44}
{"ticker":"SIAL","date":"2015-07-02","pret":0.00057,"close":139.48}
{"ticker":"SIAL","date":"2015-07-06","pret":-0.00043,"close":139.47}
{"ticker":"SIAL","date":"2015-07-07","pret":0.00036,"close":139.54}
{"ticker":"SIAL","date":"2015-07-08","pret":0.00072,"close":139.43}
{"ticker":"SIAL","date":"2015-07-09","pret":0.00022,"close":139.32}
{"ticker":"SIAL","date":"2015-07-10","pret":-0.00036,"close":139.36}
{"ticker":"SIAL","date":"2015-07-13","pret":-0.00079,"close":139.54}
{"ticker":"SIAL","date":"2015-07-14","pret":0.00115,"close":139.56}
{"ticker":"SIAL","date":"2015-07-15","pret":-0.00022,"close":139.5}
{"ticker":"SIAL","date":"2015-07-16","pret":0.00022,"close":139.55}
{"ticker":"SIAL","date":"2015-07-17","pret":0.00036,"close":139.6}
{"ticker":"SIAL","date":"2015-07-20","pret":-0.0005,"close":139.65}
{"ticker":"SIAL","date":"2015-07-21","pret":0.00029,"close":139.66}
{"ticker":"SIAL","date":"2015-07-22","pret":0.00072,"close":139.53}
{"ticker":"SIAL","date":"2015-07-23","pret":-0.00093,"close":139.56}
{"ticker":"SIAL","date":"2015-07-24","pret":0.0005,"close":139.55}
{"ticker":"SIAL","date":"2015-07-27","pret":-0.00108,"close":139.43}
{"ticker":"SIAL","date":"2015-07-28","pret":0.00036,"close":139.64}
{"ticker":"SIAL","date":"2015-07-29","pret":0.00022,"close":139.58}
{"ticker":"SIAL","date":"2015-07-30","pret":0.00072,"close":139.67}
{"ticker":"SIAL","date":"2015-07-31","pret":0.00093,"close":139.61}
{"ticker":"SIAL","date":"2015-08-03","pret":-0.00086,"close":139.77}
{"ticker":"SIAL","date":"2015-08-04","pret":0.00029,"close":139.6}
{"ticker":"SIAL","date":"2015-08-05","pret":0.00043,"close":139.7}
{"ticker":"SIAL","date":"2015-08-06","pret":-0.0005,"close":139.61}
{"ticker":"SIAL","date":"2015-08-07","pret":-0.00057,"close":139.62}
{"ticker":"SIAL","date":"2015-08-10","pret":0.00043,"close":139.62}
{"ticker":"SIAL","date":"2015-08-11","pret":0.00007,"close":139.66}
{"ticker":"SIAL","date":"2015-08-12","pret":-0.00007,"close":139.63}
{"ticker":"SIAL","date":"2015-08-13","pret":-0.00029,"close":139.63}
{"ticker":"SIAL","date":"2015-08-14","pret":0.00036,"close":139.65}
{"ticker":"SIAL","date":"2015-08-17","pret":-0.00014,"close":139.71}
{"ticker":"SIAL","date":"2015-08-18","pret":0.00014,"close":139.7}
{"ticker":"SIAL","date":"2015-08-19","pret":-0.00014,"close":139.62}
{"ticker":"SIAL","date":"2015-08-20","pret":-0.0005,"close":139.59}
{"ticker":"SIAL","date":"2015-08-21","pret":-0.00014,"close":139.32}
{"ticker":"SIAL","date":"2015-08-24","pret":-0.00258,"close":139.1}
{"ticker":"SIAL","date":"2015-08-25","pret":0.00029,"close":139.06}
{"ticker":"SIAL","date":"2015-08-26","pret":0.00129,"close":139.01}
{"ticker":"SIAL","date":"2015-08-27","pret":-0.00122,"close":139.65}
{"ticker":"SIAL","date":"2015-08-28","pret":0.00208,"close":139.55}
{"ticker":"SIAL","date":"2015-08-31","pret":-0.0005,"close":139.41}
{"ticker":"SIAL","date":"2015-09-01","pret":-0.00007,"close":139.44}
{"ticker":"SIAL","date":"2015-09-02","pret":-0.00057,"close":139.56}
{"ticker":"SIAL","date":"2015-09-03","pret":0.00115,"close":139.56}
{"ticker":"SIAL","date":"2015-09-04","pret":-0.00057,"close":139.46}
{"ticker":"SIAL","date":"2015-09-08","pret":0.00136,"close":139.63}
{"ticker":"SIAL","date":"2015-09-09","pret":0.00036,"close":139.59}
{"ticker":"SIAL","date":"2015-09-10","pret":-0.00093,"close":139.71}
{"ticker":"SIAL","date":"2015-09-11","pret":0.00129,"close":139.69}
{"ticker":"SIAL","date":"2015-09-14","pret":-0.00057,"close":139.65}
{"ticker":"SIAL","date":"2015-09-15","pret":0,"close":139.62}
{"ticker":"SIAL","date":"2015-09-16","pret":-0.00014,"close":139.81}
{"ticker":"SIAL","date":"2015-09-17","pret":0.00122,"close":139.71}
{"ticker":"SIAL","date":"2015-09-18","pret":-0.00086,"close":139.55}
{"ticker":"SIAL","date":"2015-09-21","pret":-0.00222,"close":139.63}
{"ticker":"SIAL","date":"2015-09-22","pret":0.00122,"close":139.51}
{"ticker":"SIAL","date":"2015-09-23","pret":-0.00036,"close":139.6}
{"ticker":"SIAL","date":"2015-09-24","pret":-0.00029,"close":139.43}
{"ticker":"SIAL","date":"2015-09-25","pret":0.00079,"close":139.51}
{"ticker":"SIAL","date":"2015-09-28","pret":-0.00496,"close":138.74}
{"ticker":"SIAL","date":"2015-09-29","pret":-0.00065,"close":138.58}
{"ticker":"SIAL","date":"2015-09-30","pret":-0.00144,"close":138.92}
{"ticker":"SIAL","date":"2015-10-01","pret":0.00324,"close":139.06}
{"ticker":"SIAL","date":"2015-10-02","pret":-0.00166,"close":139.35}
{"ticker":"SIAL","date":"2015-10-05","pret":0.00417,"close":139.5}
{"ticker":"SIAL","date":"2015-10-06","pret":-0.00072,"close":139.47}
{"ticker":"SIAL","date":"2015-10-07","pret":0.001,"close":139.57}
{"ticker":"SIAL","date":"2015-10-08","pret":0.00057,"close":139.61}
{"ticker":"SIAL","date":"2015-10-09","pret":0.00014,"close":139.65}
{"ticker":"SIAL","date":"2015-10-12","pret":-0.00022,"close":139.65}
{"ticker":"SIAL","date":"2015-10-13","pret":0.00064,"close":139.56}
{"ticker":"SIAL","date":"2015-10-14","pret":-0.00014,"close":139.5}
{"ticker":"SIAL","date":"2015-10-15","pret":0,"close":139.52}
{"ticker":"SIAL","date":"2015-10-16","pret":0.00029,"close":139.6}
{"ticker":"SIAL","date":"2015-10-19","pret":-0.00057,"close":139.6}
{"ticker":"SIAL","date":"2015-10-20","pret":0.00165,"close":139.74}
{"ticker":"SIAL","date":"2015-10-21","pret":0.00022,"close":139.72}
{"ticker":"SIAL","date":"2015-10-22","pret":-0.00057,"close":139.77}
{"ticker":"SIAL","date":"2015-10-23","pret":0.00057,"close":139.75}
{"ticker":"SIAL","date":"2015-10-26","pret":-0.00007,"close":139.75}
{"ticker":"SIAL","date":"2015-10-27","pret":-0.00043,"close":139.73}
{"ticker":"SIAL","date":"2015-10-28","pret":0,"close":139.76}
{"ticker":"SIAL","date":"2015-10-29","pret":0.00007,"close":139.76}
{"ticker":"SIAL","date":"2015-10-30","pret":0.00014,"close":139.72}
{"ticker":"SIAL","date":"2015-11-02","pret":-0.00022,"close":139.74}
{"ticker":"SIAL","date":"2015-11-03","pret":0.00029,"close":139.88}
{"ticker":"SIAL","date":"2015-11-04","pret":0.00079,"close":139.49}
{"ticker":"SIAL","date":"2015-11-05","pret":-0.00215,"close":139.5}
{"ticker":"SIAL","date":"2015-11-06","pret":-0.00036,"close":139.56}
{"ticker":"SIAL","date":"2015-11-09","pret":-0.00007,"close":139.53}
{"ticker":"SIAL","date":"2015-11-10","pret":0.00014,"close":139.91}
{"ticker":"SIAL","date":"2015-11-11","pret":0.00272,"close":139.9}
{"ticker":"SIAL","date":"2015-11-12","pret":-0.00014,"close":139.87}
{"ticker":"SIAL","date":"2015-11-13","pret":0.00007,"close":139.87}
{"ticker":"SIAL","date":"2015-11-16","pret":-0.00021,"close":139.81}
{"ticker":"SIAL","date":"2015-11-17","pret":-0.00043,"close":139.76}
{"ticker":"SIAL","date":"2015-11-18"}
{"ticker":"SIAL","date":"2015-11-19"}
{"ticker":"SIAL","date":"2015-11-20"}
{"ticker":"SIAL","date":"2015-11-23"}
{"ticker":"SIAL","date":"2015-11-24"}
{"ticker":"SIAL","date":"2015-11-25"}
{"ticker":"SIAL","date":"2015-11-26"}
{"ticker":"SIAL","date":"2015-11-27"}
{"ticker":"SIAL","date":"2015-11-30"}
{"ticker":"SIAL","date":"2015-12-01"}
{"ticker":"SIAL","date":"2015-12-02"}
{"ticker":"SIAL","date":"2015-12-03"}
{"ticker":"SIAL","date":"2015-12-04"}
{"ticker":"SIAL","date":"2015-12-07"}
{"ticker":"SIAL","date":"2015-12-08"}
{"ticker":"SIAL","date":"2015-12-09"}
{"ticker":"SIAL","date":"2015-12-10"}
{"ticker":"SIAL","date":"2015-12-11"}
{"ticker":"SIAL","date":"2015-12-14"}
{"ticker":"SIAL","date":"2015-12-15"}
{"ticker":"SIAL","date":"2015-12-16"}
{"ticker":"SIAL","date":"2015-12-17"}
{"ticker":"SIAL","date":"2015-12-18"}
{"ticker":"SIAL","date":"2015-12-21"}
{"ticker":"SIAL","date":"2015-12-22"}
{"ticker":"SIAL","date":"2015-12-23"}
{"ticker":"SIAL","date":"2015-12-24"}
{"ticker":"SIAL","date":"2015-12-28"}
{"ticker":"SIAL","date":"2015-12-29"}
{"ticker":"SIAL","date":"2015-12-30"}
{"ticker":"SIAL","date":"2015-12-31"}
{"ticker":"SIAL","date":"2016-01-04"}
{"ticker":"SIAL","date":"2016-01-05"}
{"ticker":"SIEN","date":"2015-01-02","pret":0.01078,"close":16.53}
{"ticker":"SIEN","date":"2015-01-05","pret":-0.01804,"close":15.74}
{"ticker":"SIEN","date":"2015-01-06","pret":-0.03961,"close":14.94}
{"ticker":"SIEN","date":"2015-01-07","pret":-0.12205,"close":15.67}
{"ticker":"SIEN","date":"2015-01-08","pret":0.11889,"close":16.25}
{"ticker":"SIEN","date":"2015-01-09","pret":0.03363,"close":16.01}
{"ticker":"SIEN","date":"2015-01-12","pret":-0.02167,"close":15.59}
{"ticker":"SIEN","date":"2015-01-13","pret":-0.0107,"close":15.96}
{"ticker":"SIEN","date":"2015-01-14","pret":-0.01145,"close":15.78}
{"ticker":"SIEN","date":"2015-01-15","pret":0.02714,"close":16.21}
{"ticker":"SIEN","date":"2015-01-16","pret":0.00435,"close":16.43}
{"ticker":"SIEN","date":"2015-01-20","pret":0.01538,"close":15.91}
{"ticker":"SIEN","date":"2015-01-21","pret":-0.03542,"close":15.63}
{"ticker":"SIEN","date":"2015-01-22","pret":-0.00317,"close":15.65}
{"ticker":"SIEN","date":"2015-01-23","pret":-0.01149,"close":15.55}
{"ticker":"SIEN","date":"2015-01-26","pret":-0.00257,"close":15.5}
{"ticker":"SIEN","date":"2015-01-27","pret":0.00385,"close":15.65}
{"ticker":"SIEN","date":"2015-01-28","pret":0.00256,"close":15.32}
{"ticker":"SIEN","date":"2015-01-29","pret":-0.01546,"close":15.25}
{"ticker":"SIEN","date":"2015-01-30","pret":0.01482,"close":15.04}
{"ticker":"SIEN","date":"2015-02-02","pret":-0.04582,"close":15.44}
{"ticker":"SIEN","date":"2015-02-03","pret":0.04197,"close":15.31}
{"ticker":"SIEN","date":"2015-02-04","pret":-0.03663,"close":15.31}
{"ticker":"SIEN","date":"2015-02-05","pret":0.02565,"close":15.18}
{"ticker":"SIEN","date":"2015-02-06","pret":-0.01505,"close":15.04}
{"ticker":"SIEN","date":"2015-02-09","pret":-0.00529,"close":15.07}
{"ticker":"SIEN","date":"2015-02-10","pret":-0.00865,"close":15.19}
{"ticker":"SIEN","date":"2015-02-11","pret":0.01591,"close":15.79}
{"ticker":"SIEN","date":"2015-02-12","pret":0.04691,"close":15.52}
{"ticker":"SIEN","date":"2015-02-13","pret":-0.02801,"close":15.9}
{"ticker":"SIEN","date":"2015-02-17","pret":0.02298,"close":15.42}
{"ticker":"SIEN","date":"2015-02-18","pret":-0.02621,"close":16.46}
{"ticker":"SIEN","date":"2015-02-19","pret":0.07364,"close":17.27}
{"ticker":"SIEN","date":"2015-02-20","pret":0.04759,"close":17.56}
{"ticker":"SIEN","date":"2015-02-23","pret":0.01537,"close":17.5}
{"ticker":"SIEN","date":"2015-02-24","pret":0.01958,"close":18.16}
{"ticker":"SIEN","date":"2015-02-25","pret":-0.00277,"close":17.92}
{"ticker":"SIEN","date":"2015-02-26","pret":0,"close":18.01}
{"ticker":"SIEN","date":"2015-02-27","pret":0.00277,"close":18.38}
{"ticker":"SIEN","date":"2015-03-02","pret":0.01212,"close":18.54}
{"ticker":"SIEN","date":"2015-03-03","pret":0.01251,"close":18.52}
{"ticker":"SIEN","date":"2015-03-04","pret":0.00485,"close":18.99}
{"ticker":"SIEN","date":"2015-03-05","pret":0.11856,"close":19.41}
{"ticker":"SIEN","date":"2015-03-06","pret":-0.08627,"close":19.75}
{"ticker":"SIEN","date":"2015-03-09","pret":0.02164,"close":19.7}
{"ticker":"SIEN","date":"2015-03-10","pret":-0.00409,"close":19.42}
{"ticker":"SIEN","date":"2015-03-11","pret":0.00307,"close":18.84}
{"ticker":"SIEN","date":"2015-03-12","pret":0.0202,"close":18.78}
{"ticker":"SIEN","date":"2015-03-13","pret":-0.06828,"close":18.74}
{"ticker":"SIEN","date":"2015-03-16","pret":0.01012,"close":18.9}
{"ticker":"SIEN","date":"2015-03-17","pret":0.01002,"close":18.88}
{"ticker":"SIEN","date":"2015-03-18","pret":-0.01374,"close":19.04}
{"ticker":"SIEN","date":"2015-03-19","pret":0.00636,"close":19.24}
{"ticker":"SIEN","date":"2015-03-20","pret":0.01729,"close":19.48}
{"ticker":"SIEN","date":"2015-03-23","pret":0.01085,"close":19.24}
{"ticker":"SIEN","date":"2015-03-24","pret":-0.01397,"close":18.73}
{"ticker":"SIEN","date":"2015-03-25","pret":-0.04204,"close":18.02}
{"ticker":"SIEN","date":"2015-03-26","pret":-0.02031,"close":18.05}
{"ticker":"SIEN","date":"2015-03-27","pret":-0.00111,"close":18.47}
{"ticker":"SIEN","date":"2015-03-30","pret":0.03008,"close":19.36}
{"ticker":"SIEN","date":"2015-03-31","pret":0.0422,"close":19.19}
{"ticker":"SIEN","date":"2015-04-01","pret":-0.00778,"close":17.91}
{"ticker":"SIEN","date":"2015-04-02","pret":-0.07904,"close":18.29}
{"ticker":"SIEN","date":"2015-04-06","pret":0.01731,"close":18.24}
{"ticker":"SIEN","date":"2015-04-07","pret":0.01429,"close":17.7}
{"ticker":"SIEN","date":"2015-04-08","pret":-0.03048,"close":17.08}
{"ticker":"SIEN","date":"2015-04-09","pret":-0.00621,"close":17.25}
{"ticker":"SIEN","date":"2015-04-10","pret":-0.01426,"close":17.26}
{"ticker":"SIEN","date":"2015-04-13","pret":-0.01272,"close":17.56}
{"ticker":"SIEN","date":"2015-04-14","pret":0.03599,"close":17.2}
{"ticker":"SIEN","date":"2015-04-15","pret":-0.02098,"close":17.33}
{"ticker":"SIEN","date":"2015-04-16","pret":-0.00172,"close":17.16}
{"ticker":"SIEN","date":"2015-04-17","pret":-0.02441,"close":16.87}
{"ticker":"SIEN","date":"2015-04-20","pret":0.00352,"close":16.97}
{"ticker":"SIEN","date":"2015-04-21","pret":0.00468,"close":16.67}
{"ticker":"SIEN","date":"2015-04-22","pret":-0.03442,"close":16.45}
{"ticker":"SIEN","date":"2015-04-23","pret":-0.00363,"close":16.47}
{"ticker":"SIEN","date":"2015-04-24","pret":-0.0165,"close":16.8}
{"ticker":"SIEN","date":"2015-04-27","pret":0.044,"close":17.59}
{"ticker":"SIEN","date":"2015-04-28","pret":0.02274,"close":17.7}
{"ticker":"SIEN","date":"2015-04-29","pret":0.0544,"close":18.11}
{"ticker":"SIEN","date":"2015-04-30","pret":-0.01153,"close":17.48}
{"ticker":"SIEN","date":"2015-05-01","pret":-0.02686,"close":17.38}
{"ticker":"SIEN","date":"2015-05-04","pret":-0.00569,"close":17.4}
{"ticker":"SIEN","date":"2015-05-05","pret":-0.00515,"close":16.56}
{"ticker":"SIEN","date":"2015-05-06","pret":-0.04456,"close":16.67}
{"ticker":"SIEN","date":"2015-05-07","pret":0.01547,"close":17.09}
{"ticker":"SIEN","date":"2015-05-08","pret":0.02161,"close":17.35}
{"ticker":"SIEN","date":"2015-05-11","pret":-0.00116,"close":17.59}
{"ticker":"SIEN","date":"2015-05-12","pret":-0.00871,"close":17.61}
{"ticker":"SIEN","date":"2015-05-13","pret":0.03328,"close":17.52}
{"ticker":"SIEN","date":"2015-05-14","pret":0.04308,"close":20.61}
{"ticker":"SIEN","date":"2015-05-15","pret":0.10412,"close":19.84}
{"ticker":"SIEN","date":"2015-05-18","pret":-0.03167,"close":21.18}
{"ticker":"SIEN","date":"2015-05-19","pret":-0.04158,"close":20.79}
{"ticker":"SIEN","date":"2015-05-20","pret":0.08439,"close":20.85}
{"ticker":"SIEN","date":"2015-05-21","pret":0.01435,"close":21.5}
{"ticker":"SIEN","date":"2015-05-22","pret":0.01414,"close":21.8}
{"ticker":"SIEN","date":"2015-05-26","pret":0.01579,"close":21.88}
{"ticker":"SIEN","date":"2015-05-27","pret":0.01464,"close":22.49}
{"ticker":"SIEN","date":"2015-05-28","pret":0.02112,"close":22.29}
{"ticker":"SIEN","date":"2015-05-29","pret":-0.00624,"close":22.53}
{"ticker":"SIEN","date":"2015-06-01","pret":0.01598,"close":22.85}
{"ticker":"SIEN","date":"2015-06-02","pret":0.0235,"close":22.78}
{"ticker":"SIEN","date":"2015-06-03","pret":-0.00302,"close":22.87}
{"ticker":"SIEN","date":"2015-06-04","pret":-0.01653,"close":23.19}
{"ticker":"SIEN","date":"2015-06-05","pret":0.01911,"close":23.2}
{"ticker":"SIEN","date":"2015-06-08","pret":0.00258,"close":23.84}
{"ticker":"SIEN","date":"2015-06-09","pret":0.02626,"close":24.38}
{"ticker":"SIEN","date":"2015-06-10","pret":0.02437,"close":24.43}
{"ticker":"SIEN","date":"2015-06-11","pret":0.00041,"close":24.34}
{"ticker":"SIEN","date":"2015-06-12","pret":-0.0119,"close":23.73}
{"ticker":"SIEN","date":"2015-06-15","pret":-0.03102,"close":23.75}
{"ticker":"SIEN","date":"2015-06-16","pret":0.01437,"close":23.99}
{"ticker":"SIEN","date":"2015-06-17","pret":0.01168,"close":24.23}
{"ticker":"SIEN","date":"2015-06-18","pret":0.01237,"close":24.39}
{"ticker":"SIEN","date":"2015-06-19","pret":0.00368,"close":24.4}
{"ticker":"SIEN","date":"2015-06-22","pret":0.0061,"close":25.37}
{"ticker":"SIEN","date":"2015-06-23","pret":0.03429,"close":25.75}
{"ticker":"SIEN","date":"2015-06-24","pret":0.01285,"close":25.48}
{"ticker":"SIEN","date":"2015-06-25","pret":-0.00271,"close":25.25}
{"ticker":"SIEN","date":"2015-06-26","pret":-0.01486,"close":25.18}
{"ticker":"SIEN","date":"2015-06-29","pret":-0.01029,"close":24.32}
{"ticker":"SIEN","date":"2015-06-30","pret":-0.02539,"close":25.23}
{"ticker":"SIEN","date":"2015-07-01","pret":0.02896,"close":24.68}
{"ticker":"SIEN","date":"2015-07-02","pret":-0.01881,"close":24.36}
{"ticker":"SIEN","date":"2015-07-06","pret":0.00604,"close":24.74}
{"ticker":"SIEN","date":"2015-07-07","pret":0.00441,"close":24.56}
{"ticker":"SIEN","date":"2015-07-08","pret":-0.01694,"close":24.14}
{"ticker":"SIEN","date":"2015-07-09","pret":-0.00653,"close":24.36}
{"ticker":"SIEN","date":"2015-07-10","pret":0.00856,"close":25.38}
{"ticker":"SIEN","date":"2015-07-13","pret":0.03978,"close":25.38}
{"ticker":"SIEN","date":"2015-07-14","pret":-0.01533,"close":25.54}
{"ticker":"SIEN","date":"2015-07-15","pret":0.02194,"close":25.68}
{"ticker":"SIEN","date":"2015-07-16","pret":-0.0168,"close":25.11}
{"ticker":"SIEN","date":"2015-07-17","pret":-0.00712,"close":25.75}
{"ticker":"SIEN","date":"2015-07-20","pret":0.02894,"close":25.44}
{"ticker":"SIEN","date":"2015-07-21","pret":-0.0093,"close":25.22}
{"ticker":"SIEN","date":"2015-07-22","pret":-0.00429,"close":25.36}
{"ticker":"SIEN","date":"2015-07-23","pret":-0.01298,"close":24.12}
{"ticker":"SIEN","date":"2015-07-24","pret":-0.033,"close":23.77}
{"ticker":"SIEN","date":"2015-07-27","pret":-0.03497,"close":23.66}
{"ticker":"SIEN","date":"2015-07-28","pret":-0.00212,"close":23.66}
{"ticker":"SIEN","date":"2015-07-29","pret":0,"close":24.19}
{"ticker":"SIEN","date":"2015-07-30","pret":0.03176,"close":23.47}
{"ticker":"SIEN","date":"2015-07-31","pret":-0.06632,"close":23.25}
{"ticker":"SIEN","date":"2015-08-03","pret":0.01613,"close":23.64}
{"ticker":"SIEN","date":"2015-08-04","pret":0.01715,"close":24.02}
{"ticker":"SIEN","date":"2015-08-05","pret":0.0256,"close":24.3}
{"ticker":"SIEN","date":"2015-08-06","pret":0.0201,"close":24.32}
{"ticker":"SIEN","date":"2015-08-07","pret":-0.01597,"close":23.53}
{"ticker":"SIEN","date":"2015-08-10","pret":-0.01749,"close":24.17}
{"ticker":"SIEN","date":"2015-08-11","pret":0.01003,"close":24.31}
{"ticker":"SIEN","date":"2015-08-12","pret":0.01404,"close":24.39}
{"ticker":"SIEN","date":"2015-08-13","pret":0.04764,"close":24.76}
{"ticker":"SIEN","date":"2015-08-14","pret":-0.03744,"close":25.01}
{"ticker":"SIEN","date":"2015-08-17","pret":0.00728,"close":25}
{"ticker":"SIEN","date":"2015-08-18","pret":-0.00081,"close":24.27}
{"ticker":"SIEN","date":"2015-08-19","pret":-0.02946,"close":23.92}
{"ticker":"SIEN","date":"2015-08-20","pret":-0.01717,"close":22}
{"ticker":"SIEN","date":"2015-08-21","pret":-0.09709,"close":22.01}
{"ticker":"SIEN","date":"2015-08-24","pret":-0.04135,"close":22.05}
{"ticker":"SIEN","date":"2015-08-25","pret":0.09438,"close":22.15}
{"ticker":"SIEN","date":"2015-08-26","pret":-0.00531,"close":23.06}
{"ticker":"SIEN","date":"2015-08-27","pret":0.03017,"close":24.19}
{"ticker":"SIEN","date":"2015-08-28","pret":0.03429,"close":23.87}
{"ticker":"SIEN","date":"2015-08-31","pret":-0.01046,"close":23.79}
{"ticker":"SIEN","date":"2015-09-01","pret":-0.0076,"close":22.78}
{"ticker":"SIEN","date":"2015-09-02","pret":0.01263,"close":23.01}
{"ticker":"SIEN","date":"2015-09-03","pret":-0.02757,"close":23.15}
{"ticker":"SIEN","date":"2015-09-04","pret":-0.01998,"close":23.09}
{"ticker":"SIEN","date":"2015-09-08","pret":0.02898,"close":23.25}
{"ticker":"SIEN","date":"2015-09-09","pret":0.01691,"close":22.89}
{"ticker":"SIEN","date":"2015-09-10","pret":-0.04676,"close":23.49}
{"ticker":"SIEN","date":"2015-09-11","pret":0.02043,"close":23.38}
{"ticker":"SIEN","date":"2015-09-14","pret":0.00942,"close":23.33}
{"ticker":"SIEN","date":"2015-09-15","pret":-0.0198,"close":23.52}
{"ticker":"SIEN","date":"2015-09-16","pret":0.0121,"close":24.23}
{"ticker":"SIEN","date":"2015-09-17","pret":0.02712,"close":23.2}
{"ticker":"SIEN","date":"2015-09-18","pret":-0.13019,"close":20.19}
{"ticker":"SIEN","date":"2015-09-21","pret":-0.02899,"close":20.49}
{"ticker":"SIEN","date":"2015-09-22","pret":-0.00886,"close":20.33}
{"ticker":"SIEN","date":"2015-09-23","pret":-0.00297,"close":20.58}
{"ticker":"SIEN","date":"2015-09-24","pret":0.00099,"close":9.7}
{"ticker":"SIEN","date":"2015-09-25","pret":-0.58967,"close":10.09}
{"ticker":"SIEN","date":"2015-09-28","pret":-0.05417,"close":10.06}
{"ticker":"SIEN","date":"2015-09-29","pret":-0.04141,"close":10.1}
{"ticker":"SIEN","date":"2015-09-30","pret":-0.01286,"close":10.15}
{"ticker":"SIEN","date":"2015-10-01","pret":0.01972,"close":10.34}
{"ticker":"SIEN","date":"2015-10-02","pret":0.00584,"close":10.37}
{"ticker":"SIEN","date":"2015-10-05","pret":-0.19443,"close":8.18}
{"ticker":"SIEN","date":"2015-10-06","pret":-0.01905,"close":7.74}
{"ticker":"SIEN","date":"2015-10-07","pret":-0.08265,"close":7.3}
{"ticker":"SIEN","date":"2015-10-08","pret":-0.0454,"close":7.21}
{"ticker":"SIEN","date":"2015-10-09","pret":-0.01514,"close":7.01}
{"ticker":"SIEN","date":"2015-10-12","pret":-0.22627,"close":6.13}
{"ticker":"SIEN","date":"2015-10-13","pret":0.0492,"close":6.39}
{"ticker":"SIEN","date":"2015-10-14","pret":0.08259,"close":6.52}
{"ticker":"SIEN","date":"2015-10-15","pret":-0.00305,"close":5.83}
{"ticker":"SIEN","date":"2015-10-16","pret":-0.11492,"close":5.77}
{"ticker":"SIEN","date":"2015-10-19","pret":-0.00172,"close":5.75}
{"ticker":"SIEN","date":"2015-10-20","pret":-0.0121,"close":5.61}
{"ticker":"SIEN","date":"2015-10-21","pret":-0.01049,"close":5.31}
{"ticker":"SIEN","date":"2015-10-22","pret":-0.06536,"close":5.62}
{"ticker":"SIEN","date":"2015-10-23","pret":0.00187,"close":4.47}
{"ticker":"SIEN","date":"2015-10-26","pret":-0.1959,"close":4.09}
{"ticker":"SIEN","date":"2015-10-27","pret":-0.07078,"close":4.21}
{"ticker":"SIEN","date":"2015-10-28","pret":0.03837,"close":4.76}
{"ticker":"SIEN","date":"2015-10-29","pret":-0.00236,"close":3.92}
{"ticker":"SIEN","date":"2015-10-30","pret":-0.07592,"close":3.76}
{"ticker":"SIEN","date":"2015-11-02","pret":-0.04688,"close":4.02}
{"ticker":"SIEN","date":"2015-11-03","pret":0.06454,"close":4.31}
{"ticker":"SIEN","date":"2015-11-04","pret":0.07232,"close":5}
{"ticker":"SIEN","date":"2015-11-05","pret":0.15082,"close":4.78}
{"ticker":"SIEN","date":"2015-11-06","pret":-0.03252,"close":4.76}
{"ticker":"SIEN","date":"2015-11-09","pret":-0.02299,"close":4.52}
{"ticker":"SIEN","date":"2015-11-10","pret":-0.05207,"close":3.9}
{"ticker":"SIEN","date":"2015-11-11","pret":-0.12561,"close":3.93}
{"ticker":"SIEN","date":"2015-11-12","pret":-0.01015,"close":3.88}
{"ticker":"SIEN","date":"2015-11-13","pret":-0.02323,"close":3.36}
{"ticker":"SIEN","date":"2015-11-16","pret":-0.1339,"close":3.21}
{"ticker":"SIEN","date":"2015-11-17","pret":-0.1037,"close":2.9}
{"ticker":"SIEN","date":"2015-11-18","pret":-0.02345,"close":2.99}
{"ticker":"SIEN","date":"2015-11-19","pret":0.01681,"close":3.59}
{"ticker":"SIEN","date":"2015-11-20","pret":0.17954,"close":3.34}
{"ticker":"SIEN","date":"2015-11-23","pret":-0.06919,"close":3.69}
{"ticker":"SIEN","date":"2015-11-24","pret":0.09937,"close":4.2}
{"ticker":"SIEN","date":"2015-11-25","pret":0.13623,"close":4.24}
{"ticker":"SIEN","date":"2015-11-26"}
{"ticker":"SIEN","date":"2015-11-27","pret":0.01405,"close":4.78}
{"ticker":"SIEN","date":"2015-11-30","pret":0.1183,"close":4.84}
{"ticker":"SIEN","date":"2015-12-01","pret":0.00412,"close":4.81}
{"ticker":"SIEN","date":"2015-12-02","pret":0,"close":5.08}
{"ticker":"SIEN","date":"2015-12-03","pret":0.07337,"close":5.49}
{"ticker":"SIEN","date":"2015-12-04","pret":0.05397,"close":5.04}
{"ticker":"SIEN","date":"2015-12-07","pret":-0.10295,"close":4.84}
{"ticker":"SIEN","date":"2015-12-08","pret":-0.0162,"close":4.98}
{"ticker":"SIEN","date":"2015-12-09","pret":0.03015,"close":4.82}
{"ticker":"SIEN","date":"2015-12-10","pret":-0.05495,"close":4.95}
{"ticker":"SIEN","date":"2015-12-11","pret":0.0309,"close":4.8}
{"ticker":"SIEN","date":"2015-12-14","pret":-0.01636,"close":4.31}
{"ticker":"SIEN","date":"2015-12-15","pret":-0.09965,"close":4.64}
{"ticker":"SIEN","date":"2015-12-16","pret":0.05754,"close":5.08}
{"ticker":"SIEN","date":"2015-12-17"}
{"ticker":"SIEN","date":"2015-12-18","pret":0.16241,"close":5.58}
{"ticker":"SIEN","date":"2015-12-21","pret":0.04818,"close":5.58}
{"ticker":"SIEN","date":"2015-12-22","pret":-0.02648,"close":5.55}
{"ticker":"SIEN","date":"2015-12-23","pret":0.00713,"close":5.89}
{"ticker":"SIEN","date":"2015-12-24","pret":0.05696,"close":5.92}
{"ticker":"SIEN","date":"2015-12-28","pret":0.00502,"close":5.87}
{"ticker":"SIEN","date":"2015-12-29","pret":-0.0067,"close":5.7}
{"ticker":"SIEN","date":"2015-12-30","pret":-0.04644,"close":5.7}
{"ticker":"SIEN","date":"2015-12-31","pret":0.01225,"close":5.92}
{"ticker":"SIEN","date":"2016-01-04","pret":0.03755,"close":5.97}
{"ticker":"SIEN","date":"2016-01-05","pret":-0.00336,"close":6.73}
{"ticker":"SIG","date":"2015-01-02","pret":0.0019,"close":129.81}
{"ticker":"SIG","date":"2015-01-05","pret":-0.01829,"close":131.52}
{"ticker":"SIG","date":"2015-01-06","pret":0.01571,"close":128.43}
{"ticker":"SIG","date":"2015-01-07","pret":-0.0094,"close":130.84}
{"ticker":"SIG","date":"2015-01-08","pret":-0.05684,"close":126.14}
{"ticker":"SIG","date":"2015-01-09","pret":0.02074,"close":124.92}
{"ticker":"SIG","date":"2015-01-12","pret":-0.01354,"close":124.42}
{"ticker":"SIG","date":"2015-01-13","pret":0.00105,"close":123.25}
{"ticker":"SIG","date":"2015-01-14","pret":-0.02125,"close":122.37}
{"ticker":"SIG","date":"2015-01-15","pret":0.00378,"close":123.29}
{"ticker":"SIG","date":"2015-01-16","pret":0.00865,"close":124.68}
{"ticker":"SIG","date":"2015-01-20","pret":0.02202,"close":123.02}
{"ticker":"SIG","date":"2015-01-21","pret":-0.01918,"close":124.4}
{"ticker":"SIG","date":"2015-01-22","pret":0.01592,"close":124.36}
{"ticker":"SIG","date":"2015-01-23","pret":-0.00528,"close":124.84}
{"ticker":"SIG","date":"2015-01-26","pret":0.00344,"close":125.19}
{"ticker":"SIG","date":"2015-01-27","pret":-0.00891,"close":125.33}
{"ticker":"SIG","date":"2015-01-28","pret":0.01234,"close":122.95}
{"ticker":"SIG","date":"2015-01-29","pret":-0.01914,"close":123.43}
{"ticker":"SIG","date":"2015-01-30","pret":-0.0084,"close":121.11}
{"ticker":"SIG","date":"2015-02-02","pret":-0.00855,"close":121.36}
{"ticker":"SIG","date":"2015-02-03","pret":0.00552,"close":123}
{"ticker":"SIG","date":"2015-02-04","pret":0.00246,"close":121.71}
{"ticker":"SIG","date":"2015-02-05","pret":-0.00427,"close":120.63}
{"ticker":"SIG","date":"2015-02-06","pret":-0.00784,"close":119.58}
{"ticker":"SIG","date":"2015-02-09","pret":-0.01209,"close":117.96}
{"ticker":"SIG","date":"2015-02-10","pret":-0.00412,"close":120.11}
{"ticker":"SIG","date":"2015-02-11","pret":0.01173,"close":119.46}
{"ticker":"SIG","date":"2015-02-12","pret":0.0015,"close":119.83}
{"ticker":"SIG","date":"2015-02-13","pret":-0.0005,"close":120.19}
{"ticker":"SIG","date":"2015-02-17","pret":-0.0005,"close":120.23}
{"ticker":"SIG","date":"2015-02-18","pret":-0.00117,"close":120.11}
{"ticker":"SIG","date":"2015-02-19","pret":-0.00317,"close":120}
{"ticker":"SIG","date":"2015-02-20","pret":0.00084,"close":120.08}
{"ticker":"SIG","date":"2015-02-23","pret":0.00325,"close":119.75}
{"ticker":"SIG","date":"2015-02-24","pret":0.00092,"close":119.62}
{"ticker":"SIG","date":"2015-02-25","pret":-0.00919,"close":119}
{"ticker":"SIG","date":"2015-02-26","pret":-0.0005,"close":119.38}
{"ticker":"SIG","date":"2015-02-27","pret":0.00478,"close":119.88}
{"ticker":"SIG","date":"2015-03-02","pret":0.00392,"close":121.91}
{"ticker":"SIG","date":"2015-03-03","pret":0.01537,"close":121.4}
{"ticker":"SIG","date":"2015-03-04","pret":-0.01088,"close":119.95}
{"ticker":"SIG","date":"2015-03-05","pret":-0.00975,"close":120.68}
{"ticker":"SIG","date":"2015-03-06","pret":0.00834,"close":119.89}
{"ticker":"SIG","date":"2015-03-09","pret":-0.00224,"close":119.38}
{"ticker":"SIG","date":"2015-03-10","pret":-0.01695,"close":117.39}
{"ticker":"SIG","date":"2015-03-11","pret":-0.00722,"close":120.08}
{"ticker":"SIG","date":"2015-03-12","pret":0.02566,"close":122.96}
{"ticker":"SIG","date":"2015-03-13","pret":0.01998,"close":123.88}
{"ticker":"SIG","date":"2015-03-16","pret":0.01254,"close":125.93}
{"ticker":"SIG","date":"2015-03-17","pret":0.01326,"close":125.34}
{"ticker":"SIG","date":"2015-03-18","pret":-0.00677,"close":125.8}
{"ticker":"SIG","date":"2015-03-19","pret":-0.00136,"close":125.63}
{"ticker":"SIG","date":"2015-03-20","pret":0.01042,"close":126.07}
{"ticker":"SIG","date":"2015-03-23","pret":-0.0019,"close":128.68}
{"ticker":"SIG","date":"2015-03-24","pret":0.02266,"close":128.83}
{"ticker":"SIG","date":"2015-03-25","pret":0.00232,"close":127.33}
{"ticker":"SIG","date":"2015-03-26","pret":0.00578,"close":135}
{"ticker":"SIG","date":"2015-03-27","pret":0.03892,"close":136.33}
{"ticker":"SIG","date":"2015-03-30","pret":0.01257,"close":139.78}
{"ticker":"SIG","date":"2015-03-31","pret":0.0224,"close":138.79}
{"ticker":"SIG","date":"2015-04-01","pret":-0.01085,"close":137.93}
{"ticker":"SIG","date":"2015-04-02","pret":-0.00072,"close":139.36}
{"ticker":"SIG","date":"2015-04-06","pret":0.00108,"close":139.76}
{"ticker":"SIG","date":"2015-04-07","pret":0.01106,"close":138.21}
{"ticker":"SIG","date":"2015-04-08","pret":-0.01424,"close":137.77}
{"ticker":"SIG","date":"2015-04-09","pret":-0.00225,"close":137.96}
{"ticker":"SIG","date":"2015-04-10","pret":0.00058,"close":137.02}
{"ticker":"SIG","date":"2015-04-13","pret":-0.00962,"close":136}
{"ticker":"SIG","date":"2015-04-14","pret":-0.00462,"close":135.19}
{"ticker":"SIG","date":"2015-04-15","pret":-0.0042,"close":135.07}
{"ticker":"SIG","date":"2015-04-16","pret":-0.00459,"close":134.23}
{"ticker":"SIG","date":"2015-04-17","pret":-0.01172,"close":132.41}
{"ticker":"SIG","date":"2015-04-20","pret":0.00203,"close":133.84}
{"ticker":"SIG","date":"2015-04-21","pret":0.00918,"close":134.99}
{"ticker":"SIG","date":"2015-04-22","pret":0.00718,"close":136.98}
{"ticker":"SIG","date":"2015-04-23","pret":0.01034,"close":137.98}
{"ticker":"SIG","date":"2015-04-24","pret":0.00713,"close":138}
{"ticker":"SIG","date":"2015-04-27","pret":0.0013,"close":136.62}
{"ticker":"SIG","date":"2015-04-28","pret":-0.01362,"close":136.53}
{"ticker":"SIG","date":"2015-04-29","pret":0.00117,"close":135.84}
{"ticker":"SIG","date":"2015-04-30","pret":-0.01053,"close":134.13}
{"ticker":"SIG","date":"2015-05-01","pret":-0.01342,"close":136.79}
{"ticker":"SIG","date":"2015-05-04","pret":0.03082,"close":137.62}
{"ticker":"SIG","date":"2015-05-05","pret":0.00211,"close":135.68}
{"ticker":"SIG","date":"2015-05-06","pret":-0.01522,"close":134.86}
{"ticker":"SIG","date":"2015-05-07","pret":-0.00688,"close":136.35}
{"ticker":"SIG","date":"2015-05-08","pret":0.02536,"close":137.26}
{"ticker":"SIG","date":"2015-05-11","pret":-0.00646,"close":136.03}
{"ticker":"SIG","date":"2015-05-12","pret":-0.01394,"close":136.48}
{"ticker":"SIG","date":"2015-05-13","pret":0.00846,"close":135.23}
{"ticker":"SIG","date":"2015-05-14","pret":-0.00676,"close":132.8}
{"ticker":"SIG","date":"2015-05-15","pret":-0.02358,"close":133.22}
{"ticker":"SIG","date":"2015-05-18","pret":-0.00113,"close":134.13}
{"ticker":"SIG","date":"2015-05-19","pret":0.01983,"close":133.74}
{"ticker":"SIG","date":"2015-05-20","pret":-0.00647,"close":135.94}
{"ticker":"SIG","date":"2015-05-21","pret":0.01341,"close":136.4}
{"ticker":"SIG","date":"2015-05-22","pret":0.00081,"close":136.64}
{"ticker":"SIG","date":"2015-05-26","pret":-0.00015,"close":134.47}
{"ticker":"SIG","date":"2015-05-27","pret":-0.00753,"close":133.18}
{"ticker":"SIG","date":"2015-05-28","pret":-0.04316,"close":132.38}
{"ticker":"SIG","date":"2015-05-29","pret":0.02725,"close":129.33}
{"ticker":"SIG","date":"2015-06-01","pret":-0.02292,"close":129.68}
{"ticker":"SIG","date":"2015-06-02","pret":-0.0034,"close":129.91}
{"ticker":"SIG","date":"2015-06-03","pret":0.00363,"close":131.96}
{"ticker":"SIG","date":"2015-06-04","pret":0.00691,"close":130.91}
{"ticker":"SIG","date":"2015-06-05","pret":0.00306,"close":131}
{"ticker":"SIG","date":"2015-06-08","pret":0.00008,"close":129.31}
{"ticker":"SIG","date":"2015-06-09","pret":-0.00935,"close":130.49}
{"ticker":"SIG","date":"2015-06-10","pret":0.00614,"close":131.33}
{"ticker":"SIG","date":"2015-06-11","pret":0.00929,"close":130.59}
{"ticker":"SIG","date":"2015-06-12","pret":-0.01159,"close":131.19}
{"ticker":"SIG","date":"2015-06-15","pret":0.00984,"close":130.57}
{"ticker":"SIG","date":"2015-06-16","pret":-0.00846,"close":131.72}
{"ticker":"SIG","date":"2015-06-17","pret":0.01187,"close":132.32}
{"ticker":"SIG","date":"2015-06-18","pret":0.00098,"close":133.23}
{"ticker":"SIG","date":"2015-06-19","pret":0.00768,"close":131.51}
{"ticker":"SIG","date":"2015-06-22","pret":-0.0018,"close":132.6}
{"ticker":"SIG","date":"2015-06-23","pret":-0.0012,"close":133.1}
{"ticker":"SIG","date":"2015-06-24","pret":0.00203,"close":130.16}
{"ticker":"SIG","date":"2015-06-25","pret":-0.00875,"close":130.46}
{"ticker":"SIG","date":"2015-06-26","pret":-0.00806,"close":130.78}
{"ticker":"SIG","date":"2015-06-29","pret":-0.00766,"close":127.72}
{"ticker":"SIG","date":"2015-06-30","pret":-0.00951,"close":128.24}
{"ticker":"SIG","date":"2015-07-01","pret":0.00519,"close":127.13}
{"ticker":"SIG","date":"2015-07-02","pret":-0.01448,"close":126.69}
{"ticker":"SIG","date":"2015-07-06","pret":-0.01724,"close":126.25}
{"ticker":"SIG","date":"2015-07-07","pret":0.01055,"close":125.01}
{"ticker":"SIG","date":"2015-07-08","pret":-0.02421,"close":121.74}
{"ticker":"SIG","date":"2015-07-09","pret":-0.00535,"close":120.73}
{"ticker":"SIG","date":"2015-07-10","pret":-0.00767,"close":121.64}
{"ticker":"SIG","date":"2015-07-13","pret":0.00588,"close":123.47}
{"ticker":"SIG","date":"2015-07-14","pret":0.0065,"close":124.24}
{"ticker":"SIG","date":"2015-07-15","pret":0.00468,"close":123.57}
{"ticker":"SIG","date":"2015-07-16","pret":-0.00258,"close":122.88}
{"ticker":"SIG","date":"2015-07-17","pret":-0.00754,"close":122.28}
{"ticker":"SIG","date":"2015-07-20","pret":-0.00489,"close":122.65}
{"ticker":"SIG","date":"2015-07-21","pret":0.00384,"close":122.96}
{"ticker":"SIG","date":"2015-07-22","pret":-0.00302,"close":123.7}
{"ticker":"SIG","date":"2015-07-23","pret":0.01073,"close":123.49}
{"ticker":"SIG","date":"2015-07-24","pret":-0.00348,"close":121.04}
{"ticker":"SIG","date":"2015-07-27","pret":-0.01462,"close":118.62}
{"ticker":"SIG","date":"2015-07-28","pret":-0.01911,"close":120.87}
{"ticker":"SIG","date":"2015-07-29","pret":0.01474,"close":121.78}
{"ticker":"SIG","date":"2015-07-30","pret":0.00338,"close":121.85}
{"ticker":"SIG","date":"2015-07-31","pret":0.00173,"close":121.22}
{"ticker":"SIG","date":"2015-08-03","pret":-0.00239,"close":121.31}
{"ticker":"SIG","date":"2015-08-04","pret":0.00115,"close":121.53}
{"ticker":"SIG","date":"2015-08-05","pret":0.00861,"close":121.98}
{"ticker":"SIG","date":"2015-08-06","pret":-0.00557,"close":120.05}
{"ticker":"SIG","date":"2015-08-07","pret":-0.01572,"close":120.34}
{"ticker":"SIG","date":"2015-08-10","pret":0.01251,"close":121.61}
{"ticker":"SIG","date":"2015-08-11","pret":-0.00802,"close":119.99}
{"ticker":"SIG","date":"2015-08-12","pret":-0.01228,"close":119.75}
{"ticker":"SIG","date":"2015-08-13","pret":0.00704,"close":120.34}
{"ticker":"SIG","date":"2015-08-14","pret":0.00607,"close":121.14}
{"ticker":"SIG","date":"2015-08-17","pret":0.00257,"close":123.32}
{"ticker":"SIG","date":"2015-08-18","pret":0.01901,"close":124.13}
{"ticker":"SIG","date":"2015-08-19","pret":0.01499,"close":126.5}
{"ticker":"SIG","date":"2015-08-20","pret":0.00773,"close":125.77}
{"ticker":"SIG","date":"2015-08-21","pret":-0.01206,"close":123.12}
{"ticker":"SIG","date":"2015-08-24","pret":-0.0339,"close":119.77}
{"ticker":"SIG","date":"2015-08-25","pret":0.00497,"close":117.56}
{"ticker":"SIG","date":"2015-08-26","pret":-0.01156,"close":121.29}
{"ticker":"SIG","date":"2015-08-27","pret":0.10892,"close":138.82}
{"ticker":"SIG","date":"2015-08-28","pret":0.04824,"close":139.66}
{"ticker":"SIG","date":"2015-08-31","pret":-0.00423,"close":138}
{"ticker":"SIG","date":"2015-09-01","pret":-0.02603,"close":134.05}
{"ticker":"SIG","date":"2015-09-02","pret":-0.00103,"close":138.08}
{"ticker":"SIG","date":"2015-09-03","pret":0.02022,"close":137.16}
{"ticker":"SIG","date":"2015-09-04","pret":-0.01287,"close":136.53}
{"ticker":"SIG","date":"2015-09-08","pret":0.00409,"close":139.79}
{"ticker":"SIG","date":"2015-09-09","pret":0.02853,"close":137.68}
{"ticker":"SIG","date":"2015-09-10","pret":-0.0246,"close":137.92}
{"ticker":"SIG","date":"2015-09-11","pret":-0.00386,"close":139.24}
{"ticker":"SIG","date":"2015-09-14","pret":0.01296,"close":138.32}
{"ticker":"SIG","date":"2015-09-15","pret":-0.00209,"close":137.42}
{"ticker":"SIG","date":"2015-09-16","pret":-0.01058,"close":138.72}
{"ticker":"SIG","date":"2015-09-17","pret":0.01145,"close":137.86}
{"ticker":"SIG","date":"2015-09-18","pret":-0.01906,"close":136.87}
{"ticker":"SIG","date":"2015-09-21","pret":0.01183,"close":138.58}
{"ticker":"SIG","date":"2015-09-22","pret":-0.00699,"close":138.6}
{"ticker":"SIG","date":"2015-09-23","pret":0.01105,"close":141.67}
{"ticker":"SIG","date":"2015-09-24","pret":0.01563,"close":141.6}
{"ticker":"SIG","date":"2015-09-25","pret":0.01525,"close":140.01}
{"ticker":"SIG","date":"2015-09-28","pret":-0.02239,"close":137.94}
{"ticker":"SIG","date":"2015-09-29","pret":-0.01313,"close":133.8}
{"ticker":"SIG","date":"2015-09-30","pret":-0.01854,"close":136.13}
{"ticker":"SIG","date":"2015-10-01","pret":0.01147,"close":134.97}
{"ticker":"SIG","date":"2015-10-02","pret":-0.02121,"close":136.45}
{"ticker":"SIG","date":"2015-10-05","pret":0.02712,"close":138.29}
{"ticker":"SIG","date":"2015-10-06","pret":0.00479,"close":136.15}
{"ticker":"SIG","date":"2015-10-07","pret":-0.00573,"close":138.3}
{"ticker":"SIG","date":"2015-10-08","pret":0.0032,"close":141.93}
{"ticker":"SIG","date":"2015-10-09","pret":0.02754,"close":143}
{"ticker":"SIG","date":"2015-10-12","pret":0.00934,"close":144.76}
{"ticker":"SIG","date":"2015-10-13","pret":0.00863,"close":142.66}
{"ticker":"SIG","date":"2015-10-14","pret":-0.01347,"close":140.92}
{"ticker":"SIG","date":"2015-10-15","pret":-0.00691,"close":141.65}
{"ticker":"SIG","date":"2015-10-16","pret":0.00964,"close":142.99}
{"ticker":"SIG","date":"2015-10-19","pret":-0.00105,"close":146.07}
{"ticker":"SIG","date":"2015-10-20","pret":0.02998,"close":145.86}
{"ticker":"SIG","date":"2015-10-21","pret":-0.00601,"close":146.34}
{"ticker":"SIG","date":"2015-10-22","pret":0.01117,"close":147.59}
{"ticker":"SIG","date":"2015-10-23","pret":0.00419,"close":144.76}
{"ticker":"SIG","date":"2015-10-26","pret":-0.02326,"close":147.78}
{"ticker":"SIG","date":"2015-10-27","pret":0.01731,"close":147.7}
{"ticker":"SIG","date":"2015-10-28","pret":0.00305,"close":149.47}
{"ticker":"SIG","date":"2015-10-29","pret":0.01216,"close":150.57}
{"ticker":"SIG","date":"2015-10-30","pret":0.00546,"close":150.94}
{"ticker":"SIG","date":"2015-11-02","pret":0.00226,"close":149.17}
{"ticker":"SIG","date":"2015-11-03","pret":-0.01415,"close":148.16}
{"ticker":"SIG","date":"2015-11-04","pret":-0.00303,"close":148.2}
{"ticker":"SIG","date":"2015-11-05","pret":0.00384,"close":147.76}
{"ticker":"SIG","date":"2015-11-06","pret":-0.00986,"close":146.64}
{"ticker":"SIG","date":"2015-11-09","pret":-0.00599,"close":146.85}
{"ticker":"SIG","date":"2015-11-10","pret":0.00143,"close":149.73}
{"ticker":"SIG","date":"2015-11-11","pret":0.01944,"close":145.06}
{"ticker":"SIG","date":"2015-11-12","pret":-0.03406,"close":141.14}
{"ticker":"SIG","date":"2015-11-13","pret":-0.03154,"close":136.42}
{"ticker":"SIG","date":"2015-11-16","pret":-0.02823,"close":138.65}
{"ticker":"SIG","date":"2015-11-17","pret":0.02537,"close":137.92}
{"ticker":"SIG","date":"2015-11-18","pret":-0.00928,"close":140.59}
{"ticker":"SIG","date":"2015-11-19","pret":0.01847,"close":139.71}
{"ticker":"SIG","date":"2015-11-20","pret":-0.00099,"close":137.6}
{"ticker":"SIG","date":"2015-11-23","pret":-0.02189,"close":140.65}
{"ticker":"SIG","date":"2015-11-24","pret":-0.01727,"close":134.89}
{"ticker":"SIG","date":"2015-11-25","pret":-0.00659,"close":135.39}
{"ticker":"SIG","date":"2015-11-26"}
{"ticker":"SIG","date":"2015-11-27","pret":0.00534,"close":133.04}
{"ticker":"SIG","date":"2015-11-30","pret":-0.01941,"close":131.39}
{"ticker":"SIG","date":"2015-12-01","pret":-0.00378,"close":131.04}
{"ticker":"SIG","date":"2015-12-02","pret":-0.01088,"close":129.44}
{"ticker":"SIG","date":"2015-12-03","pret":-0.00652,"close":127.96}
{"ticker":"SIG","date":"2015-12-04","pret":-0.0131,"close":130.03}
{"ticker":"SIG","date":"2015-12-07","pret":0.01017,"close":127.48}
{"ticker":"SIG","date":"2015-12-08","pret":-0.02478,"close":124.87}
{"ticker":"SIG","date":"2015-12-09","pret":-0.01877,"close":121.03}
{"ticker":"SIG","date":"2015-12-10","pret":-0.02144,"close":121.45}
{"ticker":"SIG","date":"2015-12-11","pret":-0.00686,"close":117.35}
{"ticker":"SIG","date":"2015-12-14","pret":-0.03152,"close":116.79}
{"ticker":"SIG","date":"2015-12-15","pret":0.00751,"close":116.99}
{"ticker":"SIG","date":"2015-12-16","pret":0.00246,"close":117}
{"ticker":"SIG","date":"2015-12-17"}
{"ticker":"SIG","date":"2015-12-18","pret":-0.0209,"close":114.97}
{"ticker":"SIG","date":"2015-12-21","pret":-0.00251,"close":117.47}
{"ticker":"SIG","date":"2015-12-22","pret":0.02095,"close":120.72}
{"ticker":"SIG","date":"2015-12-23","pret":0.03129,"close":121.89}
{"ticker":"SIG","date":"2015-12-24","pret":-0.00247,"close":119.64}
{"ticker":"SIG","date":"2015-12-28","pret":-0.00921,"close":120.89}
{"ticker":"SIG","date":"2015-12-29","pret":0.013,"close":121.92}
{"ticker":"SIG","date":"2015-12-30","pret":0.00099,"close":121.77}
{"ticker":"SIG","date":"2015-12-31","pret":-0.00099,"close":123.69}
{"ticker":"SIG","date":"2016-01-04","pret":0.00271,"close":124.83}
{"ticker":"SIG","date":"2016-01-05","pret":0.02687,"close":125.58}
{"ticker":"SIGI","date":"2015-01-02","pret":-0.00511,"close":26.79}
{"ticker":"SIGI","date":"2015-01-05","pret":-0.02893,"close":26.39}
{"ticker":"SIGI","date":"2015-01-06","pret":-0.00075,"close":25.9}
{"ticker":"SIGI","date":"2015-01-07","pret":-0.01518,"close":25.99}
{"ticker":"SIGI","date":"2015-01-08","pret":0.00382,"close":26.76}
{"ticker":"SIGI","date":"2015-01-09","pret":0.01737,"close":26.48}
{"ticker":"SIGI","date":"2015-01-12","pret":0.0015,"close":26.53}
{"ticker":"SIGI","date":"2015-01-13","pret":0.00075,"close":26.68}
{"ticker":"SIGI","date":"2015-01-14","pret":-0.0143,"close":26.5}
{"ticker":"SIGI","date":"2015-01-15","pret":0.00378,"close":26.37}
{"ticker":"SIGI","date":"2015-01-16","pret":-0.0053,"close":26.66}
{"ticker":"SIGI","date":"2015-01-20","pret":0.0117,"close":26.6}
{"ticker":"SIGI","date":"2015-01-21","pret":0.00112,"close":26.54}
{"ticker":"SIGI","date":"2015-01-22","pret":-0.00564,"close":27.02}
{"ticker":"SIGI","date":"2015-01-23","pret":0.01866,"close":26.96}
{"ticker":"SIGI","date":"2015-01-26","pret":-0.00037,"close":27.02}
{"ticker":"SIGI","date":"2015-01-27","pret":-0.00482,"close":26.93}
{"ticker":"SIGI","date":"2015-01-28","pret":0.00999,"close":26.67}
{"ticker":"SIGI","date":"2015-01-29","pret":-0.01895,"close":26.94}
{"ticker":"SIGI","date":"2015-01-30","pret":0.01082,"close":25.82}
{"ticker":"SIGI","date":"2015-02-02","pret":-0.03743,"close":26}
{"ticker":"SIGI","date":"2015-02-03","pret":0.00346,"close":26.65}
{"ticker":"SIGI","date":"2015-02-04","pret":0.01675,"close":26.82}
{"ticker":"SIGI","date":"2015-02-05","pret":0.02129,"close":27.67}
{"ticker":"SIGI","date":"2015-02-06","pret":0.0277,"close":27.76}
{"ticker":"SIGI","date":"2015-02-09","pret":-0.00252,"close":27.51}
{"ticker":"SIGI","date":"2015-02-10","pret":-0.00832,"close":27.54}
{"ticker":"SIGI","date":"2015-02-11","pret":-0.0051,"close":27.6}
{"ticker":"SIGI","date":"2015-02-12","pret":0.00945,"close":27.61}
{"ticker":"SIGI","date":"2015-02-13","pret":-0.00399,"close":27.36}
{"ticker":"SIGI","date":"2015-02-17","pret":-0.00839,"close":27.26}
{"ticker":"SIGI","date":"2015-02-18","pret":-0.00477,"close":27.32}
{"ticker":"SIGI","date":"2015-02-19","pret":0.0077,"close":27.86}
{"ticker":"SIGI","date":"2015-02-20","pret":0.01846,"close":27.72}
{"ticker":"SIGI","date":"2015-02-23","pret":-0.00611,"close":27.8}
{"ticker":"SIGI","date":"2015-02-24","pret":0.00288,"close":27.88}
{"ticker":"SIGI","date":"2015-02-25","pret":0.00287,"close":27.54}
{"ticker":"SIGI","date":"2015-02-26","pret":-0.01046,"close":27.63}
{"ticker":"SIGI","date":"2015-02-27","pret":-0.00036,"close":27.23}
{"ticker":"SIGI","date":"2015-03-02","pret":-0.01314,"close":27.45}
{"ticker":"SIGI","date":"2015-03-03","pret":0.00513,"close":27.35}
{"ticker":"SIGI","date":"2015-03-04","pret":-0.00256,"close":26.86}
{"ticker":"SIGI","date":"2015-03-05","pret":-0.01402,"close":26.91}
{"ticker":"SIGI","date":"2015-03-06","pret":-0.00858,"close":26.39}
{"ticker":"SIGI","date":"2015-03-09","pret":-0.0079,"close":26.73}
{"ticker":"SIGI","date":"2015-03-10","pret":0.01945,"close":27.42}
{"ticker":"SIGI","date":"2015-03-11","pret":0.02054,"close":27.94}
{"ticker":"SIGI","date":"2015-03-12","pret":0.02438,"close":28.94}
{"ticker":"SIGI","date":"2015-03-13","pret":0.02691,"close":28.72}
{"ticker":"SIGI","date":"2015-03-16","pret":-0.0038,"close":29.21}
{"ticker":"SIGI","date":"2015-03-17","pret":0.01102,"close":29.34}
{"ticker":"SIGI","date":"2015-03-18","pret":0.00103,"close":29.73}
{"ticker":"SIGI","date":"2015-03-19","pret":0.01561,"close":29.46}
{"ticker":"SIGI","date":"2015-03-20","pret":-0.00439,"close":29.65}
{"ticker":"SIGI","date":"2015-03-23","pret":0.00506,"close":29.94}
{"ticker":"SIGI","date":"2015-03-24","pret":0.00336,"close":29.57}
{"ticker":"SIGI","date":"2015-03-25","pret":-0.02823,"close":28.91}
{"ticker":"SIGI","date":"2015-03-26","pret":-0.00346,"close":28.89}
{"ticker":"SIGI","date":"2015-03-27","pret":0.00035,"close":28.96}
{"ticker":"SIGI","date":"2015-03-30","pret":0.00793,"close":29.19}
{"ticker":"SIGI","date":"2015-03-31","pret":0,"close":29.05}
{"ticker":"SIGI","date":"2015-04-01","pret":-0.0062,"close":29.23}
{"ticker":"SIGI","date":"2015-04-02","pret":0.01168,"close":29.37}
{"ticker":"SIGI","date":"2015-04-06","pret":0.00068,"close":29.27}
{"ticker":"SIGI","date":"2015-04-07","pret":-0.00068,"close":28.7}
{"ticker":"SIGI","date":"2015-04-08","pret":-0.01826,"close":28.79}
{"ticker":"SIGI","date":"2015-04-09","pret":0.00208,"close":28.7}
{"ticker":"SIGI","date":"2015-04-10","pret":0.00035,"close":28.5}
{"ticker":"SIGI","date":"2015-04-13","pret":-0.01327,"close":28.81}
{"ticker":"SIGI","date":"2015-04-14","pret":0.01569,"close":28.72}
{"ticker":"SIGI","date":"2015-04-15","pret":-0.00625,"close":28.66}
{"ticker":"SIGI","date":"2015-04-16","pret":-0.00209,"close":28.86}
{"ticker":"SIGI","date":"2015-04-17","pret":0.0007,"close":27.9}
{"ticker":"SIGI","date":"2015-04-20","pret":-0.01193,"close":28.4}
{"ticker":"SIGI","date":"2015-04-21","pret":0.00878,"close":28.09}
{"ticker":"SIGI","date":"2015-04-22","pret":-0.01978,"close":28.26}
{"ticker":"SIGI","date":"2015-04-23","pret":0.00853,"close":28.28}
{"ticker":"SIGI","date":"2015-04-24","pret":-0.00071,"close":28.19}
{"ticker":"SIGI","date":"2015-04-27","pret":0.00318,"close":27.98}
{"ticker":"SIGI","date":"2015-04-28","pret":-0.011,"close":28}
{"ticker":"SIGI","date":"2015-04-29","pret":-0.00752,"close":27.65}
{"ticker":"SIGI","date":"2015-04-30","pret":0.00359,"close":26.94}
{"ticker":"SIGI","date":"2015-05-01","pret":-0.03314,"close":27.21}
{"ticker":"SIGI","date":"2015-05-04","pret":0.00554,"close":27.25}
{"ticker":"SIGI","date":"2015-05-05","pret":0.00257,"close":27.15}
{"ticker":"SIGI","date":"2015-05-06","pret":0.00147,"close":27.22}
{"ticker":"SIGI","date":"2015-05-07","pret":-0.00404,"close":27.38}
{"ticker":"SIGI","date":"2015-05-08","pret":0.0186,"close":27.23}
{"ticker":"SIGI","date":"2015-05-11","pret":-0.0153,"close":27.76}
{"ticker":"SIGI","date":"2015-05-12","pret":0.01926,"close":27.15}
{"ticker":"SIGI","date":"2015-05-13","pret":-0.02184,"close":26.84}
{"ticker":"SIGI","date":"2015-05-14","pret":-0.00627,"close":27.22}
{"ticker":"SIGI","date":"2015-05-15","pret":0.00921,"close":27.01}
{"ticker":"SIGI","date":"2015-05-18","pret":-0.01404,"close":27.33}
{"ticker":"SIGI","date":"2015-05-19","pret":0.0144,"close":27.1}
{"ticker":"SIGI","date":"2015-05-20","pret":-0.00257,"close":27.1}
{"ticker":"SIGI","date":"2015-05-21","pret":-0.00331,"close":27.1}
{"ticker":"SIGI","date":"2015-05-22","pret":-0.00037,"close":26.74}
{"ticker":"SIGI","date":"2015-05-26","pret":-0.01524,"close":26.48}
{"ticker":"SIGI","date":"2015-05-27","pret":-0.00375,"close":26.96}
{"ticker":"SIGI","date":"2015-05-28","pret":0.01196,"close":27.37}
{"ticker":"SIGI","date":"2015-05-29","pret":0.01476,"close":27.11}
{"ticker":"SIGI","date":"2015-06-01","pret":-0.0011,"close":26.99}
{"ticker":"SIGI","date":"2015-06-02","pret":-0.01589,"close":27.1}
{"ticker":"SIGI","date":"2015-06-03","pret":0.01625,"close":27.55}
{"ticker":"SIGI","date":"2015-06-04","pret":0.0022,"close":27.19}
{"ticker":"SIGI","date":"2015-06-05","pret":-0.00808,"close":27.09}
{"ticker":"SIGI","date":"2015-06-08","pret":-0.00369,"close":26.84}
{"ticker":"SIGI","date":"2015-06-09","pret":-0.00892,"close":26.91}
{"ticker":"SIGI","date":"2015-06-10","pret":0.01187,"close":27.53}
{"ticker":"SIGI","date":"2015-06-11","pret":0.019,"close":27.9}
{"ticker":"SIGI","date":"2015-06-12","pret":0.00972,"close":27.88}
{"ticker":"SIGI","date":"2015-06-15","pret":-0.01045,"close":27.58}
{"ticker":"SIGI","date":"2015-06-16","pret":-0.00436,"close":27.94}
{"ticker":"SIGI","date":"2015-06-17","pret":0.02195,"close":27.82}
{"ticker":"SIGI","date":"2015-06-18","pret":-0.00607,"close":28.19}
{"ticker":"SIGI","date":"2015-06-19","pret":0.0121,"close":28.07}
{"ticker":"SIGI","date":"2015-06-22","pret":-0.00106,"close":28.17}
{"ticker":"SIGI","date":"2015-06-23","pret":0,"close":28.56}
{"ticker":"SIGI","date":"2015-06-24","pret":0.00776,"close":28.55}
{"ticker":"SIGI","date":"2015-06-25","pret":-0.00352,"close":28.44}
{"ticker":"SIGI","date":"2015-06-26","pret":0.00282,"close":28.66}
{"ticker":"SIGI","date":"2015-06-29","pret":-0.00035,"close":27.91}
{"ticker":"SIGI","date":"2015-06-30","pret":-0.00919,"close":28.05}
{"ticker":"SIGI","date":"2015-07-01","pret":0.0113,"close":28.72}
{"ticker":"SIGI","date":"2015-07-02","pret":0.00908,"close":28.62}
{"ticker":"SIGI","date":"2015-07-06","pret":-0.0126,"close":28.89}
{"ticker":"SIGI","date":"2015-07-07","pret":0.01573,"close":28.91}
{"ticker":"SIGI","date":"2015-07-08","pret":-0.00522,"close":29.01}
{"ticker":"SIGI","date":"2015-07-09","pret":0.01728,"close":29.22}
{"ticker":"SIGI","date":"2015-07-10","pret":0.01226,"close":29.64}
{"ticker":"SIGI","date":"2015-07-13","pret":0.0101,"close":29.87}
{"ticker":"SIGI","date":"2015-07-14","pret":0.00134,"close":29.84}
{"ticker":"SIGI","date":"2015-07-15","pret":-0.001,"close":30}
{"ticker":"SIGI","date":"2015-07-16","pret":0.00468,"close":30.48}
{"ticker":"SIGI","date":"2015-07-17","pret":0.01882,"close":30.43}
{"ticker":"SIGI","date":"2015-07-20","pret":-0.00131,"close":30.33}
{"ticker":"SIGI","date":"2015-07-21","pret":-0.00855,"close":30.07}
{"ticker":"SIGI","date":"2015-07-22","pret":-0.00663,"close":30.19}
{"ticker":"SIGI","date":"2015-07-23","pret":0.00398,"close":29.8}
{"ticker":"SIGI","date":"2015-07-24","pret":-0.01603,"close":29.62}
{"ticker":"SIGI","date":"2015-07-27","pret":-0.00913,"close":29.92}
{"ticker":"SIGI","date":"2015-07-28","pret":0.02284,"close":29.57}
{"ticker":"SIGI","date":"2015-07-29","pret":-0.01539,"close":29.4}
{"ticker":"SIGI","date":"2015-07-30","pret":-0.01221,"close":30.52}
{"ticker":"SIGI","date":"2015-07-31","pret":0.04145,"close":30.81}
{"ticker":"SIGI","date":"2015-08-03","pret":0.0088,"close":30.96}
{"ticker":"SIGI","date":"2015-08-04","pret":0.00453,"close":31.39}
{"ticker":"SIGI","date":"2015-08-05","pret":0.0211,"close":31.38}
{"ticker":"SIGI","date":"2015-08-06","pret":-0.01145,"close":30.83}
{"ticker":"SIGI","date":"2015-08-07","pret":-0.0171,"close":30.92}
{"ticker":"SIGI","date":"2015-08-10","pret":0.01358,"close":31.32}
{"ticker":"SIGI","date":"2015-08-11","pret":0.00096,"close":31.54}
{"ticker":"SIGI","date":"2015-08-12","pret":0.01085,"close":31.51}
{"ticker":"SIGI","date":"2015-08-13","pret":0.0057,"close":31.47}
{"ticker":"SIGI","date":"2015-08-14","pret":-0.01238,"close":32.12}
{"ticker":"SIGI","date":"2015-08-17","pret":0.02212,"close":32.2}
{"ticker":"SIGI","date":"2015-08-18","pret":0.00778,"close":32.06}
{"ticker":"SIGI","date":"2015-08-19","pret":-0.01123,"close":31.76}
{"ticker":"SIGI","date":"2015-08-20","pret":-0.0123,"close":31.23}
{"ticker":"SIGI","date":"2015-08-21","pret":-0.02768,"close":30.73}
{"ticker":"SIGI","date":"2015-08-24","pret":-0.03893,"close":29.38}
{"ticker":"SIGI","date":"2015-08-25","pret":0.0248,"close":29.12}
{"ticker":"SIGI","date":"2015-08-26","pret":-0.01366,"close":29.62}
{"ticker":"SIGI","date":"2015-08-27","pret":0.00335,"close":29.93}
{"ticker":"SIGI","date":"2015-08-28","pret":-0.00034,"close":29.87}
{"ticker":"SIGI","date":"2015-08-31","pret":-0.00335,"close":30.32}
{"ticker":"SIGI","date":"2015-09-01","pret":0.00101,"close":29.48}
{"ticker":"SIGI","date":"2015-09-02","pret":0.00234,"close":30.4}
{"ticker":"SIGI","date":"2015-09-03","pret":0.02151,"close":29.99}
{"ticker":"SIGI","date":"2015-09-04","pret":-0.0289,"close":30.13}
{"ticker":"SIGI","date":"2015-09-08","pret":0.03413,"close":31.05}
{"ticker":"SIGI","date":"2015-09-09","pret":0.02127,"close":30.79}
{"ticker":"SIGI","date":"2015-09-10","pret":-0.01737,"close":30.89}
{"ticker":"SIGI","date":"2015-09-11","pret":-0.00618,"close":31.11}
{"ticker":"SIGI","date":"2015-09-14","pret":0.01683,"close":31.26}
{"ticker":"SIGI","date":"2015-09-15","pret":0.00512,"close":31.73}
{"ticker":"SIGI","date":"2015-09-16","pret":0.01048,"close":31.71}
{"ticker":"SIGI","date":"2015-09-17","pret":0.00473,"close":31.9}
{"ticker":"SIGI","date":"2015-09-18","pret":-0.01458,"close":31.26}
{"ticker":"SIGI","date":"2015-09-21","pret":0.00541,"close":31.72}
{"ticker":"SIGI","date":"2015-09-22","pret":-0.00032,"close":31.38}
{"ticker":"SIGI","date":"2015-09-23","pret":-0.00159,"close":31.6}
{"ticker":"SIGI","date":"2015-09-24","pret":-0.00319,"close":32.06}
{"ticker":"SIGI","date":"2015-09-25","pret":0.03419,"close":31.69}
{"ticker":"SIGI","date":"2015-09-28","pret":-0.02878,"close":31.11}
{"ticker":"SIGI","date":"2015-09-29","pret":-0.00765,"close":30.93}
{"ticker":"SIGI","date":"2015-09-30","pret":-0.00096,"close":31.06}
{"ticker":"SIGI","date":"2015-10-01","pret":-0.00836,"close":31.06}
{"ticker":"SIGI","date":"2015-10-02","pret":-0.00648,"close":31.37}
{"ticker":"SIGI","date":"2015-10-05","pret":0.03134,"close":32.49}
{"ticker":"SIGI","date":"2015-10-06","pret":0.02057,"close":31.83}
{"ticker":"SIGI","date":"2015-10-07","pret":-0.01554,"close":32.72}
{"ticker":"SIGI","date":"2015-10-08","pret":0.0272,"close":33.65}
{"ticker":"SIGI","date":"2015-10-09","pret":0.0321,"close":33.81}
{"ticker":"SIGI","date":"2015-10-12","pret":-0.00473,"close":34.58}
{"ticker":"SIGI","date":"2015-10-13","pret":0.02346,"close":34.69}
{"ticker":"SIGI","date":"2015-10-14","pret":0.00434,"close":33.97}
{"ticker":"SIGI","date":"2015-10-15","pret":-0.01864,"close":34.9}
{"ticker":"SIGI","date":"2015-10-16","pret":0.02611,"close":34.98}
{"ticker":"SIGI","date":"2015-10-19","pret":0,"close":35.16}
{"ticker":"SIGI","date":"2015-10-20","pret":0.01224,"close":35.54}
{"ticker":"SIGI","date":"2015-10-21","pret":0.00845,"close":35.35}
{"ticker":"SIGI","date":"2015-10-22","pret":-0.00028,"close":35.51}
{"ticker":"SIGI","date":"2015-10-23","pret":0.00783,"close":36.51}
{"ticker":"SIGI","date":"2015-10-26","pret":0.01602,"close":36.36}
{"ticker":"SIGI","date":"2015-10-27","pret":-0.0066,"close":35.87}
{"ticker":"SIGI","date":"2015-10-28","pret":-0.00747,"close":37.25}
{"ticker":"SIGI","date":"2015-10-29","pret":0.05013,"close":36.41}
{"ticker":"SIGI","date":"2015-10-30","pret":-0.0295,"close":36.49}
{"ticker":"SIGI","date":"2015-11-02","pret":0.00109,"close":35.93}
{"ticker":"SIGI","date":"2015-11-03","pret":-0.02338,"close":35.82}
{"ticker":"SIGI","date":"2015-11-04","pret":0.00389,"close":35.81}
{"ticker":"SIGI","date":"2015-11-05","pret":-0.00305,"close":35.97}
{"ticker":"SIGI","date":"2015-11-06","pret":0.00167,"close":35.98}
{"ticker":"SIGI","date":"2015-11-09","pret":0.00083,"close":34.87}
{"ticker":"SIGI","date":"2015-11-10","pret":-0.03817,"close":35.4}
{"ticker":"SIGI","date":"2015-11-11","pret":0.02025,"close":35.22}
{"ticker":"SIGI","date":"2015-11-12","pret":-0.00822,"close":34.51}
{"ticker":"SIGI","date":"2015-11-13","pret":-0.02392,"close":34.4}
{"ticker":"SIGI","date":"2015-11-16","pret":-0.00204,"close":34.18}
{"ticker":"SIGI","date":"2015-11-17","pret":-0.00029,"close":34.21}
{"ticker":"SIGI","date":"2015-11-18","pret":0.00292,"close":34.12}
{"ticker":"SIGI","date":"2015-11-19","pret":-0.00731,"close":34.04}
{"ticker":"SIGI","date":"2015-11-20","pret":0.00644,"close":34.77}
{"ticker":"SIGI","date":"2015-11-23","pret":0.01045,"close":34.73}
{"ticker":"SIGI","date":"2015-11-24","pret":0,"close":34.82}
{"ticker":"SIGI","date":"2015-11-25","pret":0.00461,"close":34.39}
{"ticker":"SIGI","date":"2015-11-26"}
{"ticker":"SIGI","date":"2015-11-27","pret":-0.01389,"close":34.56}
{"ticker":"SIGI","date":"2015-11-30","pret":0.00755,"close":34.51}
{"ticker":"SIGI","date":"2015-12-01","pret":-0.01164,"close":35.24}
{"ticker":"SIGI","date":"2015-12-02","pret":0.03281,"close":35.52}
{"ticker":"SIGI","date":"2015-12-03","pret":0.0079,"close":35.07}
{"ticker":"SIGI","date":"2015-12-04","pret":-0.01443,"close":35.67}
{"ticker":"SIGI","date":"2015-12-07","pret":0.01387,"close":35.37}
{"ticker":"SIGI","date":"2015-12-08","pret":-0.01216,"close":34.94}
{"ticker":"SIGI","date":"2015-12-09","pret":-0.00829,"close":34.18}
{"ticker":"SIGI","date":"2015-12-10","pret":-0.02292,"close":33.97}
{"ticker":"SIGI","date":"2015-12-11","pret":-0.02226,"close":33.2}
{"ticker":"SIGI","date":"2015-12-14","pret":-0.00572,"close":34.08}
{"ticker":"SIGI","date":"2015-12-15","pret":0.03645,"close":34.58}
{"ticker":"SIGI","date":"2015-12-16","pret":0.0133,"close":34.95}
{"ticker":"SIGI","date":"2015-12-17"}
{"ticker":"SIGI","date":"2015-12-18","pret":-0.02413,"close":33.17}
{"ticker":"SIGI","date":"2015-12-21","pret":-0.01333,"close":33.48}
{"ticker":"SIGI","date":"2015-12-22","pret":-0.00119,"close":33.87}
{"ticker":"SIGI","date":"2015-12-23","pret":0.01746,"close":33.87}
{"ticker":"SIGI","date":"2015-12-24","pret":-0.00973,"close":34.22}
{"ticker":"SIGI","date":"2015-12-28","pret":0.00767,"close":34.21}
{"ticker":"SIGI","date":"2015-12-29","pret":0.00498,"close":34.78}
{"ticker":"SIGI","date":"2015-12-30","pret":0.01855,"close":34.37}
{"ticker":"SIGI","date":"2015-12-31","pret":-0.01562,"close":33.58}
{"ticker":"SIGI","date":"2016-01-04","pret":-0.04077,"close":32.42}
{"ticker":"SIGI","date":"2016-01-05","pret":-0.015,"close":32.91}
{"ticker":"SIGM","date":"2015-01-02","pret":0.13353,"close":7.03}
{"ticker":"SIGM","date":"2015-01-05","pret":-0.02532,"close":6.94}
{"ticker":"SIGM","date":"2015-01-06","pret":-0.00571,"close":6.84}
{"ticker":"SIGM","date":"2015-01-07","pret":-0.01734,"close":6.99}
{"ticker":"SIGM","date":"2015-01-08","pret":0.02874,"close":7.19}
{"ticker":"SIGM","date":"2015-01-09","pret":0.01825,"close":7.19}
{"ticker":"SIGM","date":"2015-01-12","pret":-0.00418,"close":7.21}
{"ticker":"SIGM","date":"2015-01-13","pret":0.01525,"close":6.79}
{"ticker":"SIGM","date":"2015-01-14","pret":-0.08464,"close":6.84}
{"ticker":"SIGM","date":"2015-01-15","pret":0.0324,"close":6.77}
{"ticker":"SIGM","date":"2015-01-16","pret":-0.01166,"close":6.87}
{"ticker":"SIGM","date":"2015-01-20","pret":0.00293,"close":6.59}
{"ticker":"SIGM","date":"2015-01-21","pret":-0.03572,"close":6.8}
{"ticker":"SIGM","date":"2015-01-22","pret":0.03864,"close":6.7}
{"ticker":"SIGM","date":"2015-01-23","pret":-0.0236,"close":6.69}
{"ticker":"SIGM","date":"2015-01-26","pret":-0.01201,"close":6.79}
{"ticker":"SIGM","date":"2015-01-27","pret":0.01796,"close":6.73}
{"ticker":"SIGM","date":"2015-01-28","pret":0.00296,"close":6.66}
{"ticker":"SIGM","date":"2015-01-29","pret":-0.01942,"close":6.76}
{"ticker":"SIGM","date":"2015-01-30","pret":0.00901,"close":6.36}
{"ticker":"SIGM","date":"2015-02-02","pret":-0.05058,"close":6.32}
{"ticker":"SIGM","date":"2015-02-03","pret":-0.00631,"close":6.46}
{"ticker":"SIGM","date":"2015-02-04","pret":0.02036,"close":6.63}
{"ticker":"SIGM","date":"2015-02-05","pret":0.01386,"close":6.71}
{"ticker":"SIGM","date":"2015-02-06","pret":0.01968,"close":6.83}
{"ticker":"SIGM","date":"2015-02-09","pret":0.0237,"close":6.61}
{"ticker":"SIGM","date":"2015-02-10","pret":-0.0252,"close":6.76}
{"ticker":"SIGM","date":"2015-02-11","pret":0.00748,"close":6.62}
{"ticker":"SIGM","date":"2015-02-12","pret":-0.01049,"close":6.88}
{"ticker":"SIGM","date":"2015-02-13","pret":0.04275,"close":6.69}
{"ticker":"SIGM","date":"2015-02-17","pret":-0.03824,"close":6.67}
{"ticker":"SIGM","date":"2015-02-18","pret":-0.003,"close":6.75}
{"ticker":"SIGM","date":"2015-02-19","pret":0.01047,"close":6.89}
{"ticker":"SIGM","date":"2015-02-20","pret":0.02643,"close":6.81}
{"ticker":"SIGM","date":"2015-02-23","pret":-0.02346,"close":6.8}
{"ticker":"SIGM","date":"2015-02-24","pret":0.00886,"close":7.29}
{"ticker":"SIGM","date":"2015-02-25","pret":0.06821,"close":7.24}
{"ticker":"SIGM","date":"2015-02-26","pret":-0.00689,"close":7.51}
{"ticker":"SIGM","date":"2015-02-27","pret":0.03666,"close":7.37}
{"ticker":"SIGM","date":"2015-03-02","pret":-0.01884,"close":7.48}
{"ticker":"SIGM","date":"2015-03-03","pret":0.00947,"close":7.49}
{"ticker":"SIGM","date":"2015-03-04","pret":0.00537,"close":7.48}
{"ticker":"SIGM","date":"2015-03-05","pret":-0.00134,"close":7.4}
{"ticker":"SIGM","date":"2015-03-06","pret":-0.01214,"close":7.35}
{"ticker":"SIGM","date":"2015-03-09","pret":-0.00272,"close":7.29}
{"ticker":"SIGM","date":"2015-03-10","pret":-0.02062,"close":6.96}
{"ticker":"SIGM","date":"2015-03-11","pret":-0.02532,"close":7.29}
{"ticker":"SIGM","date":"2015-03-12","pret":0.03224,"close":7.3}
{"ticker":"SIGM","date":"2015-03-13","pret":0.00276,"close":7.29}
{"ticker":"SIGM","date":"2015-03-16","pret":0.00275,"close":7.87}
{"ticker":"SIGM","date":"2015-03-17","pret":0.07782,"close":8.08}
{"ticker":"SIGM","date":"2015-03-18","pret":0.03369,"close":7.79}
{"ticker":"SIGM","date":"2015-03-19","pret":-0.04389,"close":8.08}
{"ticker":"SIGM","date":"2015-03-20","pret":0.04389,"close":7.88}
{"ticker":"SIGM","date":"2015-03-23","pret":-0.03242,"close":8.11}
{"ticker":"SIGM","date":"2015-03-24","pret":0.02996,"close":8.12}
{"ticker":"SIGM","date":"2015-03-25","pret":0.00491,"close":7.9}
{"ticker":"SIGM","date":"2015-03-26","pret":-0.03995,"close":7.88}
{"ticker":"SIGM","date":"2015-03-27","pret":0,"close":8.06}
{"ticker":"SIGM","date":"2015-03-30","pret":0.03012,"close":8.12}
{"ticker":"SIGM","date":"2015-03-31","pret":0.0037,"close":8.03}
{"ticker":"SIGM","date":"2015-04-01","pret":-0.01239,"close":8.24}
{"ticker":"SIGM","date":"2015-04-02","pret":0.02463,"close":7.92}
{"ticker":"SIGM","date":"2015-04-06","pret":-0.03214,"close":8.34}
{"ticker":"SIGM","date":"2015-04-07","pret":0.04303,"close":8.27}
{"ticker":"SIGM","date":"2015-04-08","pret":-0.00241,"close":8.38}
{"ticker":"SIGM","date":"2015-04-09","pret":0.01437,"close":8.41}
{"ticker":"SIGM","date":"2015-04-10","pret":0.00474,"close":8.42}
{"ticker":"SIGM","date":"2015-04-13","pret":0.00472,"close":8.24}
{"ticker":"SIGM","date":"2015-04-14","pret":-0.0311,"close":8.2}
{"ticker":"SIGM","date":"2015-04-15","pret":-0.00243,"close":8.31}
{"ticker":"SIGM","date":"2015-04-16","pret":0.00849,"close":8.15}
{"ticker":"SIGM","date":"2015-04-17","pret":-0.02074,"close":7.89}
{"ticker":"SIGM","date":"2015-04-20","pret":-0.03258,"close":8.14}
{"ticker":"SIGM","date":"2015-04-21","pret":0.0424,"close":8.07}
{"ticker":"SIGM","date":"2015-04-22","pret":-0.00858,"close":8.36}
{"ticker":"SIGM","date":"2015-04-23","pret":0.02072,"close":8.35}
{"ticker":"SIGM","date":"2015-04-24","pret":0.00721,"close":8.13}
{"ticker":"SIGM","date":"2015-04-27","pret":-0.0267,"close":8.14}
{"ticker":"SIGM","date":"2015-04-28","pret":-0.0037,"close":8.12}
{"ticker":"SIGM","date":"2015-04-29","pret":-0.00744,"close":8.17}
{"ticker":"SIGM","date":"2015-04-30","pret":0.027,"close":7.99}
{"ticker":"SIGM","date":"2015-05-01","pret":-0.03198,"close":8.11}
{"ticker":"SIGM","date":"2015-05-04","pret":0.01366,"close":7.8}
{"ticker":"SIGM","date":"2015-05-05","pret":-0.03897,"close":7.63}
{"ticker":"SIGM","date":"2015-05-06","pret":-0.02204,"close":7.7}
{"ticker":"SIGM","date":"2015-05-07","pret":0.00523,"close":7.68}
{"ticker":"SIGM","date":"2015-05-08","pret":0.0039,"close":7.86}
{"ticker":"SIGM","date":"2015-05-11","pret":0.04569,"close":8.53}
{"ticker":"SIGM","date":"2015-05-12","pret":0.04607,"close":8.81}
{"ticker":"SIGM","date":"2015-05-13","pret":0.0463,"close":8.69}
{"ticker":"SIGM","date":"2015-05-14","pret":-0.01482,"close":8.79}
{"ticker":"SIGM","date":"2015-05-15","pret":0.00229,"close":8.75}
{"ticker":"SIGM","date":"2015-05-18","pret":0.00457,"close":8.69}
{"ticker":"SIGM","date":"2015-05-19","pret":-0.00572,"close":8.56}
{"ticker":"SIGM","date":"2015-05-20","pret":-0.02086,"close":8.59}
{"ticker":"SIGM","date":"2015-05-21","pret":0.00234,"close":8.42}
{"ticker":"SIGM","date":"2015-05-22","pret":-0.02364,"close":8.37}
{"ticker":"SIGM","date":"2015-05-26","pret":0,"close":8.19}
{"ticker":"SIGM","date":"2015-05-27","pret":-0.01446,"close":8.5}
{"ticker":"SIGM","date":"2015-05-28","pret":0.03224,"close":8.46}
{"ticker":"SIGM","date":"2015-05-29","pret":-0.00589,"close":8.57}
{"ticker":"SIGM","date":"2015-06-01","pret":0.0394,"close":8.81}
{"ticker":"SIGM","date":"2015-06-02","pret":-0.0057,"close":8.7}
{"ticker":"SIGM","date":"2015-06-03","pret":-0.00229,"close":8.7}
{"ticker":"SIGM","date":"2015-06-04","pret":-0.00574,"close":8.64}
{"ticker":"SIGM","date":"2015-06-05","pret":-0.00578,"close":8.81}
{"ticker":"SIGM","date":"2015-06-08","pret":0.02064,"close":8.74}
{"ticker":"SIGM","date":"2015-06-09","pret":-0.00455,"close":8.94}
{"ticker":"SIGM","date":"2015-06-10","pret":0.11105,"close":10.21}
{"ticker":"SIGM","date":"2015-06-11","pret":0.04684,"close":11.17}
{"ticker":"SIGM","date":"2015-06-12","pret":0.09203,"close":11.02}
{"ticker":"SIGM","date":"2015-06-15","pret":-0.02609,"close":12.15}
{"ticker":"SIGM","date":"2015-06-16","pret":0.0864,"close":11.84}
{"ticker":"SIGM","date":"2015-06-17","pret":0.00167,"close":11.96}
{"ticker":"SIGM","date":"2015-06-18","pret":0.00997,"close":12.5}
{"ticker":"SIGM","date":"2015-06-19","pret":0.03012,"close":12.27}
{"ticker":"SIGM","date":"2015-06-22","pret":0.0016,"close":12.3}
{"ticker":"SIGM","date":"2015-06-23","pret":-0.01533,"close":12.28}
{"ticker":"SIGM","date":"2015-06-24","pret":0.00325,"close":12.41}
{"ticker":"SIGM","date":"2015-06-25","pret":-0.00487,"close":12.22}
{"ticker":"SIGM","date":"2015-06-26","pret":-0.01808,"close":11.56}
{"ticker":"SIGM","date":"2015-06-29","pret":-0.05016,"close":11.65}
{"ticker":"SIGM","date":"2015-06-30","pret":0.02752,"close":11.93}
{"ticker":"SIGM","date":"2015-07-01","pret":0.02595,"close":11.77}
{"ticker":"SIGM","date":"2015-07-02","pret":-0.03362,"close":11.72}
{"ticker":"SIGM","date":"2015-07-06","pret":-0.00858,"close":11.53}
{"ticker":"SIGM","date":"2015-07-07","pret":-0.00345,"close":11.43}
{"ticker":"SIGM","date":"2015-07-08","pret":-0.02629,"close":11}
{"ticker":"SIGM","date":"2015-07-09","pret":-0.01251,"close":10.71}
{"ticker":"SIGM","date":"2015-07-10","pret":-0.0209,"close":11.16}
{"ticker":"SIGM","date":"2015-07-13","pret":0.02449,"close":10.96}
{"ticker":"SIGM","date":"2015-07-14","pret":-0.01535,"close":11.15}
{"ticker":"SIGM","date":"2015-07-15","pret":0.01804,"close":11.3}
{"ticker":"SIGM","date":"2015-07-16","pret":0.01684,"close":11.46}
{"ticker":"SIGM","date":"2015-07-17","pret":0.00438,"close":11.43}
{"ticker":"SIGM","date":"2015-07-20","pret":-0.01321,"close":11.06}
{"ticker":"SIGM","date":"2015-07-21","pret":-0.01609,"close":10.98}
{"ticker":"SIGM","date":"2015-07-22","pret":-0.0009,"close":10.96}
{"ticker":"SIGM","date":"2015-07-23","pret":-0.00906,"close":11.06}
{"ticker":"SIGM","date":"2015-07-24","pret":0.01176,"close":10.63}
{"ticker":"SIGM","date":"2015-07-27","pret":-0.05642,"close":10.76}
{"ticker":"SIGM","date":"2015-07-28","pret":0.02351,"close":10.69}
{"ticker":"SIGM","date":"2015-07-29","pret":-0.0084,"close":10.51}
{"ticker":"SIGM","date":"2015-07-30","pret":-0.01511,"close":10.73}
{"ticker":"SIGM","date":"2015-07-31","pret":0.02258,"close":10.37}
{"ticker":"SIGM","date":"2015-08-03","pret":-0.03599,"close":9.79}
{"ticker":"SIGM","date":"2015-08-04","pret":-0.05552,"close":9.32}
{"ticker":"SIGM","date":"2015-08-05","pret":-0.03845,"close":9.66}
{"ticker":"SIGM","date":"2015-08-06","pret":0.02717,"close":9.64}
{"ticker":"SIGM","date":"2015-08-07","pret":-0.01663,"close":9.8}
{"ticker":"SIGM","date":"2015-08-10","pret":0.03603,"close":9.88}
{"ticker":"SIGM","date":"2015-08-11","pret":-0.00507,"close":9.66}
{"ticker":"SIGM","date":"2015-08-12","pret":-0.02157,"close":10.19}
{"ticker":"SIGM","date":"2015-08-13","pret":0.06044,"close":9.81}
{"ticker":"SIGM","date":"2015-08-14","pret":-0.04806,"close":9.84}
{"ticker":"SIGM","date":"2015-08-17","pret":0.00307,"close":9.87}
{"ticker":"SIGM","date":"2015-08-18","pret":0.02024,"close":9.57}
{"ticker":"SIGM","date":"2015-08-19","pret":-0.05563,"close":9.48}
{"ticker":"SIGM","date":"2015-08-20","pret":-0.00851,"close":9.48}
{"ticker":"SIGM","date":"2015-08-21","pret":-0.01182,"close":9.61}
{"ticker":"SIGM","date":"2015-08-24","pret":-0.0076,"close":8.97}
{"ticker":"SIGM","date":"2015-08-25","pret":0.01728,"close":9.17}
{"ticker":"SIGM","date":"2015-08-26","pret":-0.00214,"close":9.61}
{"ticker":"SIGM","date":"2015-08-27","pret":0.04818,"close":10}
{"ticker":"SIGM","date":"2015-08-28","pret":0.02225,"close":9.98}
{"ticker":"SIGM","date":"2015-08-31","pret":-0.003,"close":9.85}
{"ticker":"SIGM","date":"2015-09-01","pret":-0.03262,"close":9.62}
{"ticker":"SIGM","date":"2015-09-02","pret":0.01133,"close":10.06}
{"ticker":"SIGM","date":"2015-09-03","pret":0.03424,"close":10.32}
{"ticker":"SIGM","date":"2015-09-04","pret":0.00099,"close":10.3}
{"ticker":"SIGM","date":"2015-09-08","pret":0.03785,"close":10.88}
{"ticker":"SIGM","date":"2015-09-09","pret":0.03279,"close":10.63}
{"ticker":"SIGM","date":"2015-09-10","pret":0.0547,"close":8.71}
{"ticker":"SIGM","date":"2015-09-11","pret":-0.27439,"close":8.69}
{"ticker":"SIGM","date":"2015-09-14","pret":0.00686,"close":8.29}
{"ticker":"SIGM","date":"2015-09-15","pret":-0.04908,"close":8.25}
{"ticker":"SIGM","date":"2015-09-16","pret":-0.01084,"close":7.54}
{"ticker":"SIGM","date":"2015-09-17","pret":-0.08723,"close":7.57}
{"ticker":"SIGM","date":"2015-09-18","pret":-0.03085,"close":7.13}
{"ticker":"SIGM","date":"2015-09-21","pret":-0.00958,"close":7.15}
{"ticker":"SIGM","date":"2015-09-22","pret":-0.0279,"close":6.84}
{"ticker":"SIGM","date":"2015-09-23","pret":-0.03307,"close":7.08}
{"ticker":"SIGM","date":"2015-09-24","pret":0.02882,"close":6.73}
{"ticker":"SIGM","date":"2015-09-25","pret":-0.0259,"close":6.65}
{"ticker":"SIGM","date":"2015-09-28","pret":-0.03864,"close":6.38}
{"ticker":"SIGM","date":"2015-09-29","pret":-0.03077,"close":6.58}
{"ticker":"SIGM","date":"2015-09-30","pret":0.03077,"close":6.89}
{"ticker":"SIGM","date":"2015-10-01","pret":0.04879,"close":7.07}
{"ticker":"SIGM","date":"2015-10-02","pret":0.02,"close":7.04}
{"ticker":"SIGM","date":"2015-10-05","pret":0.00282,"close":7.24}
{"ticker":"SIGM","date":"2015-10-06","pret":0.02094,"close":7.26}
{"ticker":"SIGM","date":"2015-10-07","pret":0.00962,"close":7.27}
{"ticker":"SIGM","date":"2015-10-08","pret":-0.00411,"close":7.27}
{"ticker":"SIGM","date":"2015-10-09","pret":0.02576,"close":7.57}
{"ticker":"SIGM","date":"2015-10-12","pret":0.01988,"close":7.96}
{"ticker":"SIGM","date":"2015-10-13","pret":0.02463,"close":7.49}
{"ticker":"SIGM","date":"2015-10-14","pret":-0.03917,"close":7.84}
{"ticker":"SIGM","date":"2015-10-15","pret":0.04173,"close":8.49}
{"ticker":"SIGM","date":"2015-10-16","pret":0.0821,"close":8.09}
{"ticker":"SIGM","date":"2015-10-19","pret":-0.05191,"close":8.23}
{"ticker":"SIGM","date":"2015-10-20","pret":0.01232,"close":8.4}
{"ticker":"SIGM","date":"2015-10-21","pret":0.03251,"close":8.57}
{"ticker":"SIGM","date":"2015-10-22","pret":0.02458,"close":8.82}
{"ticker":"SIGM","date":"2015-10-23","pret":0.0206,"close":9.2}
{"ticker":"SIGM","date":"2015-10-26","pret":0.0356,"close":8.57}
{"ticker":"SIGM","date":"2015-10-27","pret":-0.06782,"close":8.38}
{"ticker":"SIGM","date":"2015-10-28","pret":-0.01058,"close":9.2}
{"ticker":"SIGM","date":"2015-10-29","pret":0.07402,"close":8.8}
{"ticker":"SIGM","date":"2015-10-30","pret":-0.03235,"close":8.81}
{"ticker":"SIGM","date":"2015-11-02","pret":0.01127,"close":8.82}
{"ticker":"SIGM","date":"2015-11-03","pret":-0.01696,"close":8.89}
{"ticker":"SIGM","date":"2015-11-04","pret":0.01134,"close":8.84}
{"ticker":"SIGM","date":"2015-11-05","pret":0.00113,"close":8.72}
{"ticker":"SIGM","date":"2015-11-06","pret":-0.01933,"close":10.17}
{"ticker":"SIGM","date":"2015-11-09","pret":0.15497,"close":9.55}
{"ticker":"SIGM","date":"2015-11-10","pret":-0.06815,"close":9.56}
{"ticker":"SIGM","date":"2015-11-11","pret":-0.00105,"close":9.73}
{"ticker":"SIGM","date":"2015-11-12","pret":0.01361,"close":9.52}
{"ticker":"SIGM","date":"2015-11-13","pret":-0.0274,"close":8.53}
{"ticker":"SIGM","date":"2015-11-16","pret":-0.09286,"close":8.23}
{"ticker":"SIGM","date":"2015-11-17","pret":-0.03338,"close":8.28}
{"ticker":"SIGM","date":"2015-11-18","pret":0.00604,"close":8.13}
{"ticker":"SIGM","date":"2015-11-19","pret":-0.01946,"close":7.64}
{"ticker":"SIGM","date":"2015-11-20","pret":-0.05557,"close":7.78}
{"ticker":"SIGM","date":"2015-11-23","pret":0.00647,"close":7.98}
{"ticker":"SIGM","date":"2015-11-24","pret":0.01917,"close":8.07}
{"ticker":"SIGM","date":"2015-11-25","pret":0.02377,"close":8.23}
{"ticker":"SIGM","date":"2015-11-26"}
{"ticker":"SIGM","date":"2015-11-27","pret":0.0208,"close":8.63}
{"ticker":"SIGM","date":"2015-11-30","pret":0.04498,"close":8.68}
{"ticker":"SIGM","date":"2015-12-01","pret":0.00347,"close":8.62}
{"ticker":"SIGM","date":"2015-12-02","pret":0,"close":8.72}
{"ticker":"SIGM","date":"2015-12-03","pret":0.01375,"close":8.63}
{"ticker":"SIGM","date":"2015-12-04","pret":-0.02535,"close":8.89}
{"ticker":"SIGM","date":"2015-12-07","pret":0.03102,"close":8.64}
{"ticker":"SIGM","date":"2015-12-08","pret":-0.03219,"close":8.91}
{"ticker":"SIGM","date":"2015-12-09","pret":-0.1322,"close":6.01}
{"ticker":"SIGM","date":"2015-12-10","pret":-0.21154,"close":6.48}
{"ticker":"SIGM","date":"2015-12-11","pret":0.03719,"close":6.3}
{"ticker":"SIGM","date":"2015-12-14","pret":-0.00797,"close":6.02}
{"ticker":"SIGM","date":"2015-12-15","pret":-0.02429,"close":6.13}
{"ticker":"SIGM","date":"2015-12-16","pret":-0.00658,"close":6.18}
{"ticker":"SIGM","date":"2015-12-17"}
{"ticker":"SIGM","date":"2015-12-18","pret":0.01312,"close":6.38}
{"ticker":"SIGM","date":"2015-12-21","pret":0.03834,"close":6.46}
{"ticker":"SIGM","date":"2015-12-22","pret":0.02017,"close":6.48}
{"ticker":"SIGM","date":"2015-12-23","pret":-0.00154,"close":6.66}
{"ticker":"SIGM","date":"2015-12-24","pret":0.02131,"close":6.67}
{"ticker":"SIGM","date":"2015-12-28","pret":-0.0106,"close":6.51}
{"ticker":"SIGM","date":"2015-12-29","pret":-0.01071,"close":6.58}
{"ticker":"SIGM","date":"2015-12-30","pret":0.01223,"close":6.48}
{"ticker":"SIGM","date":"2015-12-31","pret":-0.01377,"close":6.32}
{"ticker":"SIGM","date":"2016-01-04","pret":-0.04571,"close":6.32}
{"ticker":"SIGM","date":"2016-01-05","pret":0.01917,"close":6.43}
{"ticker":"SIR","date":"2015-01-02","pret":-0.01055,"close":25.15}
{"ticker":"SIR","date":"2015-01-05","pret":0.02138,"close":25.66}
{"ticker":"SIR","date":"2015-01-06","pret":0.02406,"close":25.97}
{"ticker":"SIR","date":"2015-01-07","pret":0.01278,"close":26.19}
{"ticker":"SIR","date":"2015-01-08","pret":0.00957,"close":26.1}
{"ticker":"SIR","date":"2015-01-09","pret":-0.00765,"close":26.03}
{"ticker":"SIR","date":"2015-01-12","pret":-0.00308,"close":25.91}
{"ticker":"SIR","date":"2015-01-13","pret":0.00077,"close":26}
{"ticker":"SIR","date":"2015-01-14","pret":0.00461,"close":26.5}
{"ticker":"SIR","date":"2015-01-15","pret":0.01559,"close":26.38}
{"ticker":"SIR","date":"2015-01-16","pret":-0.00643,"close":26.73}
{"ticker":"SIR","date":"2015-01-20","pret":0.01806,"close":26.63}
{"ticker":"SIR","date":"2015-01-21","pret":-0.02453,"close":26.13}
{"ticker":"SIR","date":"2015-01-22","pret":0.00381,"close":26.33}
{"ticker":"SIR","date":"2015-01-23","pret":0.00114,"close":26.11}
{"ticker":"SIR","date":"2015-01-26","pret":-0.00802,"close":26.1}
{"ticker":"SIR","date":"2015-01-27","pret":-0.00615,"close":25.75}
{"ticker":"SIR","date":"2015-01-28","pret":-0.00619,"close":25.11}
{"ticker":"SIR","date":"2015-01-29","pret":-0.02316,"close":25.2}
{"ticker":"SIR","date":"2015-01-30","pret":-0.00717,"close":24.87}
{"ticker":"SIR","date":"2015-02-02","pret":-0.00441,"close":25.41}
{"ticker":"SIR","date":"2015-02-03","pret":0.02146,"close":25.87}
{"ticker":"SIR","date":"2015-02-04","pret":0.01134,"close":25.77}
{"ticker":"SIR","date":"2015-02-05","pret":-0.00585,"close":25.83}
{"ticker":"SIR","date":"2015-02-06","pret":0.01205,"close":25.2}
{"ticker":"SIR","date":"2015-02-09","pret":-0.02702,"close":25.02}
{"ticker":"SIR","date":"2015-02-10","pret":-0.00119,"close":24.94}
{"ticker":"SIR","date":"2015-02-11","pret":-0.01079,"close":24.7}
{"ticker":"SIR","date":"2015-02-12","pret":-0.00241,"close":25.29}
{"ticker":"SIR","date":"2015-02-13","pret":0.00682,"close":24.73}
{"ticker":"SIR","date":"2015-02-17","pret":-0.02184,"close":24.54}
{"ticker":"SIR","date":"2015-02-18","pret":-0.00904,"close":24.04}
{"ticker":"SIR","date":"2015-02-19","pret":-0.01706,"close":24.43}
{"ticker":"SIR","date":"2015-02-20","pret":0.01953,"close":24.47}
{"ticker":"SIR","date":"2015-02-23","pret":0.00738,"close":24.55}
{"ticker":"SIR","date":"2015-02-24","pret":0.00041,"close":24.67}
{"ticker":"SIR","date":"2015-02-25","pret":0.00651,"close":24.63}
{"ticker":"SIR","date":"2015-02-26","pret":-0.00406,"close":24.51}
{"ticker":"SIR","date":"2015-02-27","pret":-0.00326,"close":24.69}
{"ticker":"SIR","date":"2015-03-02","pret":0.00774,"close":24.03}
{"ticker":"SIR","date":"2015-03-03","pret":-0.03047,"close":24.12}
{"ticker":"SIR","date":"2015-03-04","pret":0.005,"close":23.92}
{"ticker":"SIR","date":"2015-03-05","pret":-0.00542,"close":23.93}
{"ticker":"SIR","date":"2015-03-06","pret":-0.00419,"close":23.65}
{"ticker":"SIR","date":"2015-03-09","pret":-0.00252,"close":23.71}
{"ticker":"SIR","date":"2015-03-10","pret":-0.00295,"close":23.57}
{"ticker":"SIR","date":"2015-03-11","pret":-0.00423,"close":23.65}
{"ticker":"SIR","date":"2015-03-12","pret":0.00802,"close":24.07}
{"ticker":"SIR","date":"2015-03-13","pret":0.00963,"close":24.21}
{"ticker":"SIR","date":"2015-03-16","pret":0.01078,"close":24.46}
{"ticker":"SIR","date":"2015-03-17","pret":0.0037,"close":24.17}
{"ticker":"SIR","date":"2015-03-18","pret":-0.00742,"close":24.82}
{"ticker":"SIR","date":"2015-03-19","pret":0.0221,"close":24.84}
{"ticker":"SIR","date":"2015-03-20","pret":0.01167,"close":25.57}
{"ticker":"SIR","date":"2015-03-23","pret":0.02254,"close":25.56}
{"ticker":"SIR","date":"2015-03-24","pret":-0.00196,"close":25.04}
{"ticker":"SIR","date":"2015-03-25","pret":-0.01819,"close":24.89}
{"ticker":"SIR","date":"2015-03-26","pret":-0.00761,"close":24.8}
{"ticker":"SIR","date":"2015-03-27","pret":-0.00282,"close":25}
{"ticker":"SIR","date":"2015-03-30","pret":0.01043,"close":25.01}
{"ticker":"SIR","date":"2015-03-31","pret":-0.00882,"close":24.99}
{"ticker":"SIR","date":"2015-04-01","pret":0.00281,"close":24.99}
{"ticker":"SIR","date":"2015-04-02","pret":0.0012,"close":25.04}
{"ticker":"SIR","date":"2015-04-06","pret":0,"close":25.51}
{"ticker":"SIR","date":"2015-04-07","pret":0.02142,"close":24.78}
{"ticker":"SIR","date":"2015-04-08","pret":-0.02665,"close":24.63}
{"ticker":"SIR","date":"2015-04-09","pret":-0.00809,"close":24.14}
{"ticker":"SIR","date":"2015-04-10","pret":-0.01474,"close":24.44}
{"ticker":"SIR","date":"2015-04-13","pret":0.00862,"close":24.35}
{"ticker":"SIR","date":"2015-04-14","pret":-0.00533,"close":24.42}
{"ticker":"SIR","date":"2015-04-15","pret":0.00369,"close":24.19}
{"ticker":"SIR","date":"2015-04-16","pret":-0.01195,"close":24.2}
{"ticker":"SIR","date":"2015-04-17","pret":-0.00249,"close":24.03}
{"ticker":"SIR","date":"2015-04-20","pret":-0.00166,"close":24.05}
{"ticker":"SIR","date":"2015-04-21","pret":0.00166,"close":23.79}
{"ticker":"SIR","date":"2015-04-22","pret":-0.02524,"close":23.43}
{"ticker":"SIR","date":"2015-04-23","pret":0.00128,"close":23.74}
{"ticker":"SIR","date":"2015-04-24","pret":0.0089,"close":23.6}
{"ticker":"SIR","date":"2015-04-27","pret":-0.00253,"close":23.31}
{"ticker":"SIR","date":"2015-04-28","pret":-0.02137,"close":23.53}
{"ticker":"SIR","date":"2015-04-29","pret":0.02643,"close":23.56}
{"ticker":"SIR","date":"2015-04-30","pret":-0.01142,"close":23.19}
{"ticker":"SIR","date":"2015-05-01","pret":-0.0107,"close":23.3}
{"ticker":"SIR","date":"2015-05-04","pret":0.00686,"close":23.27}
{"ticker":"SIR","date":"2015-05-05","pret":-0.01246,"close":22.9}
{"ticker":"SIR","date":"2015-05-06","pret":-0.00956,"close":22.77}
{"ticker":"SIR","date":"2015-05-07","pret":-0.00745,"close":22.94}
{"ticker":"SIR","date":"2015-05-08","pret":0.01701,"close":23.08}
{"ticker":"SIR","date":"2015-05-11","pret":-0.0013,"close":23.09}
{"ticker":"SIR","date":"2015-05-12","pret":-0.00478,"close":22.97}
{"ticker":"SIR","date":"2015-05-13","pret":0.00304,"close":22.97}
{"ticker":"SIR","date":"2015-05-14","pret":-0.00087,"close":23.46}
{"ticker":"SIR","date":"2015-05-15","pret":0.0202,"close":23.78}
{"ticker":"SIR","date":"2015-05-18","pret":0.00594,"close":23.82}
{"ticker":"SIR","date":"2015-05-19","pret":0.01219,"close":23.47}
{"ticker":"SIR","date":"2015-05-20","pret":-0.01601,"close":23.52}
{"ticker":"SIR","date":"2015-05-21","pret":0.00466,"close":23.63}
{"ticker":"SIR","date":"2015-05-22","pret":-0.00594,"close":23.61}
{"ticker":"SIR","date":"2015-05-26","pret":0,"close":23.48}
{"ticker":"SIR","date":"2015-05-27","pret":-0.0017,"close":23.78}
{"ticker":"SIR","date":"2015-05-28","pret":0.00933,"close":23.61}
{"ticker":"SIR","date":"2015-05-29","pret":-0.00338,"close":23.44}
{"ticker":"SIR","date":"2015-06-01","pret":-0.00637,"close":23.51}
{"ticker":"SIR","date":"2015-06-02","pret":-0.00555,"close":23.35}
{"ticker":"SIR","date":"2015-06-03","pret":-0.00086,"close":23.22}
{"ticker":"SIR","date":"2015-06-04","pret":-0.00905,"close":23.03}
{"ticker":"SIR","date":"2015-06-05","pret":-0.01219,"close":22.81}
{"ticker":"SIR","date":"2015-06-08","pret":0.00044,"close":22.99}
{"ticker":"SIR","date":"2015-06-09","pret":0.00828,"close":22.83}
{"ticker":"SIR","date":"2015-06-10","pret":-0.0061,"close":22.53}
{"ticker":"SIR","date":"2015-06-11","pret":-0.01187,"close":22.73}
{"ticker":"SIR","date":"2015-06-12","pret":0.00265,"close":22.66}
{"ticker":"SIR","date":"2015-06-15","pret":-0.00132,"close":22.32}
{"ticker":"SIR","date":"2015-06-16","pret":-0.01244,"close":22.5}
{"ticker":"SIR","date":"2015-06-17","pret":0.00624,"close":22.6}
{"ticker":"SIR","date":"2015-06-18","pret":0.00532,"close":22.75}
{"ticker":"SIR","date":"2015-06-19","pret":0.00704,"close":22.54}
{"ticker":"SIR","date":"2015-06-22","pret":-0.01014,"close":22.21}
{"ticker":"SIR","date":"2015-06-23","pret":-0.01564,"close":22}
{"ticker":"SIR","date":"2015-06-24","pret":-0.00996,"close":21.71}
{"ticker":"SIR","date":"2015-06-25","pret":-0.01374,"close":21.37}
{"ticker":"SIR","date":"2015-06-26","pret":-0.01533,"close":21.42}
{"ticker":"SIR","date":"2015-06-29","pret":-0.00094,"close":21.21}
{"ticker":"SIR","date":"2015-06-30","pret":-0.00282,"close":20.64}
{"ticker":"SIR","date":"2015-07-01","pret":-0.02957,"close":20.9}
{"ticker":"SIR","date":"2015-07-02","pret":0.02107,"close":20.83}
{"ticker":"SIR","date":"2015-07-06","pret":-0.0148,"close":21.09}
{"ticker":"SIR","date":"2015-07-07","pret":0.01764,"close":21.37}
{"ticker":"SIR","date":"2015-07-08","pret":0.00283,"close":21.38}
{"ticker":"SIR","date":"2015-07-09","pret":0.01264,"close":21.23}
{"ticker":"SIR","date":"2015-07-10","pret":-0.00935,"close":21.64}
{"ticker":"SIR","date":"2015-07-13","pret":0.01954,"close":21.87}
{"ticker":"SIR","date":"2015-07-14","pret":0.00414,"close":21.94}
{"ticker":"SIR","date":"2015-07-15","pret":0.00092,"close":22.12}
{"ticker":"SIR","date":"2015-07-16","pret":0.01682,"close":22.24}
{"ticker":"SIR","date":"2015-07-17","pret":0.00045,"close":22.05}
{"ticker":"SIR","date":"2015-07-20","pret":-0.01087,"close":21.89}
{"ticker":"SIR","date":"2015-07-21","pret":-0.00411,"close":21.89}
{"ticker":"SIR","date":"2015-07-22","pret":-0.02406,"close":21.27}
{"ticker":"SIR","date":"2015-07-23","pret":-0.01844,"close":20.23}
{"ticker":"SIR","date":"2015-07-24","pret":-0.03842,"close":20.02}
{"ticker":"SIR","date":"2015-07-27","pret":-0.01348,"close":19.43}
{"ticker":"SIR","date":"2015-07-28","pret":-0.00352,"close":20.17}
{"ticker":"SIR","date":"2015-07-29","pret":0.02293,"close":20.07}
{"ticker":"SIR","date":"2015-07-30","pret":-0.00941,"close":20.09}
{"ticker":"SIR","date":"2015-07-31","pret":0.00645,"close":20.07}
{"ticker":"SIR","date":"2015-08-03","pret":-0.01044,"close":20.11}
{"ticker":"SIR","date":"2015-08-04","pret":0.00399,"close":19.81}
{"ticker":"SIR","date":"2015-08-05","pret":-0.01403,"close":19.61}
{"ticker":"SIR","date":"2015-08-06","pret":-0.01167,"close":19.64}
{"ticker":"SIR","date":"2015-08-07","pret":-0.00051,"close":19.51}
{"ticker":"SIR","date":"2015-08-10","pret":-0.00358,"close":19.56}
{"ticker":"SIR","date":"2015-08-11","pret":-0.00154,"close":19.64}
{"ticker":"SIR","date":"2015-08-12","pret":0.00205,"close":19.6}
{"ticker":"SIR","date":"2015-08-13","pret":-0.00462,"close":19.68}
{"ticker":"SIR","date":"2015-08-14","pret":0.0082,"close":19.67}
{"ticker":"SIR","date":"2015-08-17","pret":0.00407,"close":19.87}
{"ticker":"SIR","date":"2015-08-18","pret":0.01012,"close":19.7}
{"ticker":"SIR","date":"2015-08-19","pret":-0.0091,"close":19.68}
{"ticker":"SIR","date":"2015-08-20","pret":-0.0056,"close":19.48}
{"ticker":"SIR","date":"2015-08-21","pret":-0.02221,"close":19.34}
{"ticker":"SIR","date":"2015-08-24","pret":-0.02111,"close":18.62}
{"ticker":"SIR","date":"2015-08-25","pret":0.01954,"close":18.06}
{"ticker":"SIR","date":"2015-08-26","pret":-0.03621,"close":18.54}
{"ticker":"SIR","date":"2015-08-27","pret":0.01507,"close":18.71}
{"ticker":"SIR","date":"2015-08-28","pret":0.0016,"close":18.75}
{"ticker":"SIR","date":"2015-08-31","pret":-0.00214,"close":18.55}
{"ticker":"SIR","date":"2015-09-01","pret":-0.01021,"close":18.3}
{"ticker":"SIR","date":"2015-09-02","pret":-0.00487,"close":18.5}
{"ticker":"SIR","date":"2015-09-03","pret":0.00108,"close":18.45}
{"ticker":"SIR","date":"2015-09-04","pret":-0.01254,"close":18.27}
{"ticker":"SIR","date":"2015-09-08","pret":0.01309,"close":18.41}
{"ticker":"SIR","date":"2015-09-09","pret":0.00324,"close":18.28}
{"ticker":"SIR","date":"2015-09-10","pret":-0.01469,"close":18.3}
{"ticker":"SIR","date":"2015-09-11","pret":-0.0011,"close":18.56}
{"ticker":"SIR","date":"2015-09-14","pret":0.01686,"close":18.36}
{"ticker":"SIR","date":"2015-09-15","pret":-0.00758,"close":18.63}
{"ticker":"SIR","date":"2015-09-16","pret":0.0151,"close":18.84}
{"ticker":"SIR","date":"2015-09-17","pret":0.00427,"close":19.13}
{"ticker":"SIR","date":"2015-09-18","pret":0.0106,"close":19.19}
{"ticker":"SIR","date":"2015-09-21","pret":0.01466,"close":19.1}
{"ticker":"SIR","date":"2015-09-22","pret":-0.01572,"close":19.12}
{"ticker":"SIR","date":"2015-09-23","pret":0.01572,"close":19.1}
{"ticker":"SIR","date":"2015-09-24","pret":-0.01361,"close":19.04}
{"ticker":"SIR","date":"2015-09-25","pret":0.00421,"close":18.98}
{"ticker":"SIR","date":"2015-09-28","pret":-0.00579,"close":18.77}
{"ticker":"SIR","date":"2015-09-29","pret":-0.00688,"close":18.83}
{"ticker":"SIR","date":"2015-09-30","pret":0.00424,"close":19.01}
{"ticker":"SIR","date":"2015-10-01","pret":0.00738,"close":19.07}
{"ticker":"SIR","date":"2015-10-02","pret":-0.00105,"close":19.25}
{"ticker":"SIR","date":"2015-10-05","pret":0.0172,"close":19.62}
{"ticker":"SIR","date":"2015-10-06","pret":0.0113,"close":19.52}
{"ticker":"SIR","date":"2015-10-07","pret":-0.00256,"close":19.72}
{"ticker":"SIR","date":"2015-10-08","pret":0.01121,"close":19.84}
{"ticker":"SIR","date":"2015-10-09","pret":0.00656,"close":19.8}
{"ticker":"SIR","date":"2015-10-12","pret":0.0005,"close":19.98}
{"ticker":"SIR","date":"2015-10-13","pret":0.00251,"close":19.96}
{"ticker":"SIR","date":"2015-10-14","pret":0.0015,"close":19.75}
{"ticker":"SIR","date":"2015-10-15","pret":-0.00805,"close":20.26}
{"ticker":"SIR","date":"2015-10-16","pret":0.02297,"close":20.4}
{"ticker":"SIR","date":"2015-10-19","pret":0.0064,"close":20.54}
{"ticker":"SIR","date":"2015-10-20","pret":0.00976,"close":20.72}
{"ticker":"SIR","date":"2015-10-21","pret":-0.01813,"close":20.05}
{"ticker":"SIR","date":"2015-10-22","pret":-0.00396,"close":20.43}
{"ticker":"SIR","date":"2015-10-23","pret":0.01576,"close":20.45}
{"ticker":"SIR","date":"2015-10-26","pret":-0.00098,"close":20.23}
{"ticker":"SIR","date":"2015-10-27","pret":0.00731,"close":20.23}
{"ticker":"SIR","date":"2015-10-28","pret":-0.01468,"close":20.57}
{"ticker":"SIR","date":"2015-10-29","pret":0.01322,"close":20.47}
{"ticker":"SIR","date":"2015-10-30","pret":0,"close":20.2}
{"ticker":"SIR","date":"2015-11-02","pret":-0.02014,"close":20.75}
{"ticker":"SIR","date":"2015-11-03","pret":0.02693,"close":20.7}
{"ticker":"SIR","date":"2015-11-04","pret":0,"close":20.67}
{"ticker":"SIR","date":"2015-11-05","pret":0.00097,"close":20.72}
{"ticker":"SIR","date":"2015-11-06","pret":-0.01606,"close":20.14}
{"ticker":"SIR","date":"2015-11-09","pret":-0.01731,"close":19.68}
{"ticker":"SIR","date":"2015-11-10","pret":-0.02169,"close":19.83}
{"ticker":"SIR","date":"2015-11-11","pret":0.01317,"close":19.66}
{"ticker":"SIR","date":"2015-11-12","pret":-0.01419,"close":19.26}
{"ticker":"SIR","date":"2015-11-13","pret":-0.01959,"close":19.02}
{"ticker":"SIR","date":"2015-11-16","pret":-0.00417,"close":19.75}
{"ticker":"SIR","date":"2015-11-17","pret":0.02936,"close":19.98}
{"ticker":"SIR","date":"2015-11-18","pret":0.0196,"close":20.18}
{"ticker":"SIR","date":"2015-11-19","pret":0.00447,"close":20.31}
{"ticker":"SIR","date":"2015-11-20","pret":0.00986,"close":20.52}
{"ticker":"SIR","date":"2015-11-23","pret":0.00782,"close":20.46}
{"ticker":"SIR","date":"2015-11-24","pret":-0.01126,"close":20.41}
{"ticker":"SIR","date":"2015-11-25","pret":0.00197,"close":20.37}
{"ticker":"SIR","date":"2015-11-26"}
{"ticker":"SIR","date":"2015-11-27","pret":-0.00246,"close":20.42}
{"ticker":"SIR","date":"2015-11-30","pret":0.00638,"close":20.54}
{"ticker":"SIR","date":"2015-12-01","pret":0.0078,"close":20.48}
{"ticker":"SIR","date":"2015-12-02","pret":-0.00682,"close":20.29}
{"ticker":"SIR","date":"2015-12-03","pret":-0.00785,"close":20.04}
{"ticker":"SIR","date":"2015-12-04","pret":-0.0124,"close":20.12}
{"ticker":"SIR","date":"2015-12-07","pret":0.0015,"close":19.89}
{"ticker":"SIR","date":"2015-12-08","pret":-0.01607,"close":19.68}
{"ticker":"SIR","date":"2015-12-09","pret":-0.00762,"close":19.57}
{"ticker":"SIR","date":"2015-12-10","pret":-0.00153,"close":19.41}
{"ticker":"SIR","date":"2015-12-11","pret":-0.01857,"close":19.27}
{"ticker":"SIR","date":"2015-12-14","pret":-0.00208,"close":19.61}
{"ticker":"SIR","date":"2015-12-15","pret":0.01809,"close":19.46}
{"ticker":"SIR","date":"2015-12-16","pret":-0.00256,"close":19.96}
{"ticker":"SIR","date":"2015-12-17"}
{"ticker":"SIR","date":"2015-12-18","pret":0.01022,"close":19.75}
{"ticker":"SIR","date":"2015-12-21","pret":0.00406,"close":19.62}
{"ticker":"SIR","date":"2015-12-22","pret":-0.0066,"close":19.57}
{"ticker":"SIR","date":"2015-12-23","pret":0.00102,"close":19.63}
{"ticker":"SIR","date":"2015-12-24","pret":-0.00408,"close":19.62}
{"ticker":"SIR","date":"2015-12-28","pret":0,"close":19.6}
{"ticker":"SIR","date":"2015-12-29","pret":0.00051,"close":20.19}
{"ticker":"SIR","date":"2015-12-30","pret":0.03168,"close":20.15}
{"ticker":"SIR","date":"2015-12-31","pret":-0.00149,"close":19.82}
{"ticker":"SIR","date":"2016-01-04","pret":-0.02003,"close":19.45}
{"ticker":"SIR","date":"2016-01-05","pret":-0.01632,"close":20.29}
{"ticker":"SIRI","date":"2015-01-02","pret":0,"close":3.48}
{"ticker":"SIRI","date":"2015-01-05","pret":-0.01149,"close":3.4}
{"ticker":"SIRI","date":"2015-01-06","pret":-0.01749,"close":3.35}
{"ticker":"SIRI","date":"2015-01-07","pret":-0.00295,"close":3.41}
{"ticker":"SIRI","date":"2015-01-08","pret":0.01173,"close":3.54}
{"ticker":"SIRI","date":"2015-01-09","pret":0.0259,"close":3.53}
{"ticker":"SIRI","date":"2015-01-12","pret":0.00284,"close":3.57}
{"ticker":"SIRI","date":"2015-01-13","pret":0.01685,"close":3.54}
{"ticker":"SIRI","date":"2015-01-14","pret":-0.02539,"close":3.51}
{"ticker":"SIRI","date":"2015-01-15","pret":0.0057,"close":3.52}
{"ticker":"SIRI","date":"2015-01-16","pret":0,"close":3.53}
{"ticker":"SIRI","date":"2015-01-20","pret":0.00284,"close":3.49}
{"ticker":"SIRI","date":"2015-01-21","pret":-0.01427,"close":3.57}
{"ticker":"SIRI","date":"2015-01-22","pret":0.02833,"close":3.61}
{"ticker":"SIRI","date":"2015-01-23","pret":0.00834,"close":3.57}
{"ticker":"SIRI","date":"2015-01-26","pret":-0.01114,"close":3.66}
{"ticker":"SIRI","date":"2015-01-27","pret":0.01391,"close":3.64}
{"ticker":"SIRI","date":"2015-01-28","pret":0.00551,"close":3.56}
{"ticker":"SIRI","date":"2015-01-29","pret":-0.01942,"close":3.59}
{"ticker":"SIRI","date":"2015-01-30","pret":0,"close":3.55}
{"ticker":"SIRI","date":"2015-02-02","pret":-0.0028,"close":3.61}
{"ticker":"SIRI","date":"2015-02-03","pret":0.01671,"close":3.64}
{"ticker":"SIRI","date":"2015-02-04","pret":0.00276,"close":3.61}
{"ticker":"SIRI","date":"2015-02-05","pret":0.0055,"close":3.69}
{"ticker":"SIRI","date":"2015-02-06","pret":0.01361,"close":3.72}
{"ticker":"SIRI","date":"2015-02-09","pret":0,"close":3.71}
{"ticker":"SIRI","date":"2015-02-10","pret":0.0027,"close":3.75}
{"ticker":"SIRI","date":"2015-02-11","pret":0.01339,"close":3.81}
{"ticker":"SIRI","date":"2015-02-12","pret":0.01845,"close":3.9}
{"ticker":"SIRI","date":"2015-02-13","pret":0.02323,"close":3.83}
{"ticker":"SIRI","date":"2015-02-17","pret":-0.02584,"close":3.89}
{"ticker":"SIRI","date":"2015-02-18","pret":0.01558,"close":3.9}
{"ticker":"SIRI","date":"2015-02-19","pret":0.00257,"close":3.87}
{"ticker":"SIRI","date":"2015-02-20","pret":0,"close":3.86}
{"ticker":"SIRI","date":"2015-02-23","pret":-0.01034,"close":3.82}
{"ticker":"SIRI","date":"2015-02-24","pret":-0.00782,"close":3.91}
{"ticker":"SIRI","date":"2015-02-25","pret":0.02073,"close":3.88}
{"ticker":"SIRI","date":"2015-02-26","pret":-0.00772,"close":3.9}
{"ticker":"SIRI","date":"2015-02-27","pret":0.00516,"close":3.89}
{"ticker":"SIRI","date":"2015-03-02","pret":-0.00516,"close":3.96}
{"ticker":"SIRI","date":"2015-03-03","pret":0.02299,"close":4}
{"ticker":"SIRI","date":"2015-03-04","pret":0.01255,"close":3.94}
{"ticker":"SIRI","date":"2015-03-05","pret":-0.02015,"close":3.93}
{"ticker":"SIRI","date":"2015-03-06","pret":-0.0051,"close":3.9}
{"ticker":"SIRI","date":"2015-03-09","pret":0,"close":3.93}
{"ticker":"SIRI","date":"2015-03-10","pret":-0.00256,"close":3.86}
{"ticker":"SIRI","date":"2015-03-11","pret":-0.0129,"close":3.89}
{"ticker":"SIRI","date":"2015-03-12","pret":0.0129,"close":3.92}
{"ticker":"SIRI","date":"2015-03-13","pret":0.00256,"close":3.91}
{"ticker":"SIRI","date":"2015-03-16","pret":0,"close":3.93}
{"ticker":"SIRI","date":"2015-03-17","pret":0,"close":3.95}
{"ticker":"SIRI","date":"2015-03-18","pret":0.00764,"close":3.95}
{"ticker":"SIRI","date":"2015-03-19","pret":0,"close":3.96}
{"ticker":"SIRI","date":"2015-03-20","pret":0.01511,"close":3.98}
{"ticker":"SIRI","date":"2015-03-23","pret":-0.00753,"close":3.91}
{"ticker":"SIRI","date":"2015-03-24","pret":-0.01523,"close":3.92}
{"ticker":"SIRI","date":"2015-03-25","pret":0.00764,"close":3.83}
{"ticker":"SIRI","date":"2015-03-26","pret":-0.03093,"close":3.86}
{"ticker":"SIRI","date":"2015-03-27","pret":0.00522,"close":3.85}
{"ticker":"SIRI","date":"2015-03-30","pret":0.0052,"close":3.87}
{"ticker":"SIRI","date":"2015-03-31","pret":0,"close":3.82}
{"ticker":"SIRI","date":"2015-04-01","pret":-0.0052,"close":3.85}
{"ticker":"SIRI","date":"2015-04-02","pret":0.0052,"close":3.92}
{"ticker":"SIRI","date":"2015-04-06","pret":0.01031,"close":3.91}
{"ticker":"SIRI","date":"2015-04-07","pret":0.00256,"close":3.9}
{"ticker":"SIRI","date":"2015-04-08","pret":0,"close":3.9}
{"ticker":"SIRI","date":"2015-04-09","pret":-0.00256,"close":3.93}
{"ticker":"SIRI","date":"2015-04-10","pret":0.0102,"close":3.94}
{"ticker":"SIRI","date":"2015-04-13","pret":-0.00254,"close":3.92}
{"ticker":"SIRI","date":"2015-04-14","pret":-0.0051,"close":3.93}
{"ticker":"SIRI","date":"2015-04-15","pret":0.0051,"close":3.95}
{"ticker":"SIRI","date":"2015-04-16","pret":0.0076,"close":3.94}
{"ticker":"SIRI","date":"2015-04-17","pret":-0.01527,"close":3.88}
{"ticker":"SIRI","date":"2015-04-20","pret":-0.00257,"close":3.91}
{"ticker":"SIRI","date":"2015-04-21","pret":0.00768,"close":3.94}
{"ticker":"SIRI","date":"2015-04-22","pret":0.00255,"close":3.94}
{"ticker":"SIRI","date":"2015-04-23","pret":0,"close":3.93}
{"ticker":"SIRI","date":"2015-04-24","pret":0.00508,"close":3.96}
{"ticker":"SIRI","date":"2015-04-27","pret":0.00253,"close":3.95}
{"ticker":"SIRI","date":"2015-04-28","pret":-0.01527,"close":3.94}
{"ticker":"SIRI","date":"2015-04-29","pret":0.00766,"close":3.98}
{"ticker":"SIRI","date":"2015-04-30","pret":0.01013,"close":3.95}
{"ticker":"SIRI","date":"2015-05-01","pret":-0.00758,"close":3.93}
{"ticker":"SIRI","date":"2015-05-04","pret":-0.00254,"close":3.89}
{"ticker":"SIRI","date":"2015-05-05","pret":-0.0128,"close":3.84}
{"ticker":"SIRI","date":"2015-05-06","pret":-0.00776,"close":3.83}
{"ticker":"SIRI","date":"2015-05-07","pret":-0.00521,"close":3.85}
{"ticker":"SIRI","date":"2015-05-08","pret":0.01039,"close":3.87}
{"ticker":"SIRI","date":"2015-05-11","pret":-0.00518,"close":3.83}
{"ticker":"SIRI","date":"2015-05-12","pret":-0.01044,"close":3.84}
{"ticker":"SIRI","date":"2015-05-13","pret":0.00784,"close":3.86}
{"ticker":"SIRI","date":"2015-05-14","pret":0.01036,"close":3.89}
{"ticker":"SIRI","date":"2015-05-15","pret":0.00514,"close":3.91}
{"ticker":"SIRI","date":"2015-05-18","pret":-0.00257,"close":3.9}
{"ticker":"SIRI","date":"2015-05-19","pret":0.00513,"close":3.9}
{"ticker":"SIRI","date":"2015-05-20","pret":-0.00256,"close":3.91}
{"ticker":"SIRI","date":"2015-05-21","pret":0.00256,"close":3.93}
{"ticker":"SIRI","date":"2015-05-22","pret":0.00255,"close":3.91}
{"ticker":"SIRI","date":"2015-05-26","pret":-0.00768,"close":3.87}
{"ticker":"SIRI","date":"2015-05-27","pret":-0.00516,"close":3.9}
{"ticker":"SIRI","date":"2015-05-28","pret":0.00258,"close":3.8}
{"ticker":"SIRI","date":"2015-05-29","pret":-0.02083,"close":3.86}
{"ticker":"SIRI","date":"2015-06-01","pret":0.01307,"close":3.88}
{"ticker":"SIRI","date":"2015-06-02","pret":0.00259,"close":3.87}
{"ticker":"SIRI","date":"2015-06-03","pret":0.00517,"close":3.91}
{"ticker":"SIRI","date":"2015-06-04","pret":0.00257,"close":3.9}
{"ticker":"SIRI","date":"2015-06-05","pret":0.00257,"close":3.88}
{"ticker":"SIRI","date":"2015-06-08","pret":-0.01031,"close":3.81}
{"ticker":"SIRI","date":"2015-06-09","pret":-0.01304,"close":3.78}
{"ticker":"SIRI","date":"2015-06-10","pret":-0.00526,"close":3.83}
{"ticker":"SIRI","date":"2015-06-11","pret":0.0105,"close":3.82}
{"ticker":"SIRI","date":"2015-06-12","pret":-0.00786,"close":3.81}
{"ticker":"SIRI","date":"2015-06-15","pret":-0.00528,"close":3.77}
{"ticker":"SIRI","date":"2015-06-16","pret":-0.00265,"close":3.76}
{"ticker":"SIRI","date":"2015-06-17","pret":0,"close":3.77}
{"ticker":"SIRI","date":"2015-06-18","pret":0,"close":3.87}
{"ticker":"SIRI","date":"2015-06-19","pret":0.02359,"close":3.87}
{"ticker":"SIRI","date":"2015-06-22","pret":0.00517,"close":3.88}
{"ticker":"SIRI","date":"2015-06-23","pret":-0.00517,"close":3.86}
{"ticker":"SIRI","date":"2015-06-24","pret":-0.0052,"close":3.81}
{"ticker":"SIRI","date":"2015-06-25","pret":-0.00261,"close":3.82}
{"ticker":"SIRI","date":"2015-06-26","pret":0,"close":3.86}
{"ticker":"SIRI","date":"2015-06-29","pret":-0.00261,"close":3.71}
{"ticker":"SIRI","date":"2015-06-30","pret":-0.02384,"close":3.73}
{"ticker":"SIRI","date":"2015-07-01","pret":0.00801,"close":3.75}
{"ticker":"SIRI","date":"2015-07-02","pret":-0.00266,"close":3.73}
{"ticker":"SIRI","date":"2015-07-06","pret":-0.01342,"close":3.68}
{"ticker":"SIRI","date":"2015-07-07","pret":-0.00542,"close":3.71}
{"ticker":"SIRI","date":"2015-07-08","pret":0.00542,"close":3.64}
{"ticker":"SIRI","date":"2015-07-09","pret":-0.01087,"close":3.7}
{"ticker":"SIRI","date":"2015-07-10","pret":0.01626,"close":3.72}
{"ticker":"SIRI","date":"2015-07-13","pret":0.00803,"close":3.82}
{"ticker":"SIRI","date":"2015-07-14","pret":0.01587,"close":3.83}
{"ticker":"SIRI","date":"2015-07-15","pret":0,"close":3.84}
{"ticker":"SIRI","date":"2015-07-16","pret":0.01044,"close":3.88}
{"ticker":"SIRI","date":"2015-07-17","pret":0.00518,"close":3.86}
{"ticker":"SIRI","date":"2015-07-20","pret":0,"close":3.83}
{"ticker":"SIRI","date":"2015-07-21","pret":-0.01562,"close":3.84}
{"ticker":"SIRI","date":"2015-07-22","pret":0.00524,"close":3.85}
{"ticker":"SIRI","date":"2015-07-23","pret":0.0078,"close":3.88}
{"ticker":"SIRI","date":"2015-07-24","pret":0.01031,"close":3.88}
{"ticker":"SIRI","date":"2015-07-27","pret":-0.01031,"close":3.84}
{"ticker":"SIRI","date":"2015-07-28","pret":0.01797,"close":3.96}
{"ticker":"SIRI","date":"2015-07-29","pret":0.01264,"close":3.95}
{"ticker":"SIRI","date":"2015-07-30","pret":-0.00504,"close":3.97}
{"ticker":"SIRI","date":"2015-07-31","pret":0.00504,"close":3.96}
{"ticker":"SIRI","date":"2015-08-03","pret":-0.00504,"close":3.96}
{"ticker":"SIRI","date":"2015-08-04","pret":0.00755,"close":3.95}
{"ticker":"SIRI","date":"2015-08-05","pret":-0.00755,"close":3.92}
{"ticker":"SIRI","date":"2015-08-06","pret":-0.0076,"close":3.91}
{"ticker":"SIRI","date":"2015-08-07","pret":-0.00255,"close":3.94}
{"ticker":"SIRI","date":"2015-08-10","pret":0.00509,"close":3.95}
{"ticker":"SIRI","date":"2015-08-11","pret":-0.00254,"close":3.9}
{"ticker":"SIRI","date":"2015-08-12","pret":-0.01538,"close":3.96}
{"ticker":"SIRI","date":"2015-08-13","pret":0.02551,"close":3.99}
{"ticker":"SIRI","date":"2015-08-14","pret":0.00502,"close":3.94}
{"ticker":"SIRI","date":"2015-08-17","pret":-0.0177,"close":3.95}
{"ticker":"SIRI","date":"2015-08-18","pret":0.00762,"close":3.94}
{"ticker":"SIRI","date":"2015-08-19","pret":-0.00762,"close":3.9}
{"ticker":"SIRI","date":"2015-08-20","pret":-0.01026,"close":3.8}
{"ticker":"SIRI","date":"2015-08-21","pret":-0.03408,"close":3.72}
{"ticker":"SIRI","date":"2015-08-24","pret":-0.11578,"close":3.6}
{"ticker":"SIRI","date":"2015-08-25","pret":0.11312,"close":3.63}
{"ticker":"SIRI","date":"2015-08-26","pret":-0.01889,"close":3.72}
{"ticker":"SIRI","date":"2015-08-27","pret":0.02156,"close":3.79}
{"ticker":"SIRI","date":"2015-08-28","pret":0.00797,"close":3.83}
{"ticker":"SIRI","date":"2015-08-31","pret":0.0079,"close":3.82}
{"ticker":"SIRI","date":"2015-09-01","pret":-0.01055,"close":3.76}
{"ticker":"SIRI","date":"2015-09-02","pret":0.00529,"close":3.82}
{"ticker":"SIRI","date":"2015-09-03","pret":0.0105,"close":3.8}
{"ticker":"SIRI","date":"2015-09-04","pret":-0.01579,"close":3.78}
{"ticker":"SIRI","date":"2015-09-08","pret":0.01055,"close":3.85}
{"ticker":"SIRI","date":"2015-09-09","pret":0.01562,"close":3.84}
{"ticker":"SIRI","date":"2015-09-10","pret":-0.00518,"close":3.86}
{"ticker":"SIRI","date":"2015-09-11","pret":-0.0026,"close":3.81}
{"ticker":"SIRI","date":"2015-09-14","pret":-0.00784,"close":3.83}
{"ticker":"SIRI","date":"2015-09-15","pret":0.00784,"close":3.86}
{"ticker":"SIRI","date":"2015-09-16","pret":0.0026,"close":3.87}
{"ticker":"SIRI","date":"2015-09-17","pret":0.00518,"close":3.86}
{"ticker":"SIRI","date":"2015-09-18","pret":-0.00518,"close":3.82}
{"ticker":"SIRI","date":"2015-09-21","pret":-0.00521,"close":3.84}
{"ticker":"SIRI","date":"2015-09-22","pret":-0.00261,"close":3.85}
{"ticker":"SIRI","date":"2015-09-23","pret":0.00782,"close":3.83}
{"ticker":"SIRI","date":"2015-09-24","pret":-0.00782,"close":3.78}
{"ticker":"SIRI","date":"2015-09-25","pret":-0.00262,"close":3.8}
{"ticker":"SIRI","date":"2015-09-28","pret":-0.00526,"close":3.72}
{"ticker":"SIRI","date":"2015-09-29","pret":-0.01864,"close":3.65}
{"ticker":"SIRI","date":"2015-09-30","pret":-0.0081,"close":3.74}
{"ticker":"SIRI","date":"2015-10-01","pret":0.01879,"close":3.79}
{"ticker":"SIRI","date":"2015-10-02","pret":0.00266,"close":3.83}
{"ticker":"SIRI","date":"2015-10-05","pret":0.0184,"close":3.87}
{"ticker":"SIRI","date":"2015-10-06","pret":0.0052,"close":3.91}
{"ticker":"SIRI","date":"2015-10-07","pret":0.01797,"close":3.89}
{"ticker":"SIRI","date":"2015-10-08","pret":-0.01023,"close":3.89}
{"ticker":"SIRI","date":"2015-10-09","pret":0.00257,"close":3.85}
{"ticker":"SIRI","date":"2015-10-12","pret":-0.0129,"close":3.92}
{"ticker":"SIRI","date":"2015-10-13","pret":0.01546,"close":3.91}
{"ticker":"SIRI","date":"2015-10-14","pret":0.00255,"close":3.93}
{"ticker":"SIRI","date":"2015-10-15","pret":0.00509,"close":3.96}
{"ticker":"SIRI","date":"2015-10-16","pret":0.00758,"close":3.96}
{"ticker":"SIRI","date":"2015-10-19","pret":-0.00252,"close":3.94}
{"ticker":"SIRI","date":"2015-10-20","pret":-0.00506,"close":4.02}
{"ticker":"SIRI","date":"2015-10-21","pret":0.02506,"close":3.91}
{"ticker":"SIRI","date":"2015-10-22","pret":-0.02506,"close":3.97}
{"ticker":"SIRI","date":"2015-10-23","pret":0.0201,"close":4.02}
{"ticker":"SIRI","date":"2015-10-26","pret":0.00248,"close":4.08}
{"ticker":"SIRI","date":"2015-10-27","pret":0.01478,"close":4.08}
{"ticker":"SIRI","date":"2015-10-28","pret":0,"close":4.1}
{"ticker":"SIRI","date":"2015-10-29","pret":0.00488,"close":4.13}
{"ticker":"SIRI","date":"2015-10-30","pret":0.00727,"close":4.08}
{"ticker":"SIRI","date":"2015-11-02","pret":-0.01215,"close":4.12}
{"ticker":"SIRI","date":"2015-11-03","pret":0.00731,"close":4.13}
{"ticker":"SIRI","date":"2015-11-04","pret":0.00484,"close":4.16}
{"ticker":"SIRI","date":"2015-11-05","pret":0.00482,"close":4.12}
{"ticker":"SIRI","date":"2015-11-06","pret":-0.01209,"close":4.1}
{"ticker":"SIRI","date":"2015-11-09","pret":-0.00733,"close":4.11}
{"ticker":"SIRI","date":"2015-11-10","pret":0.00733,"close":4.14}
{"ticker":"SIRI","date":"2015-11-11","pret":0.00968,"close":4.12}
{"ticker":"SIRI","date":"2015-11-12","pret":-0.00483,"close":4.1}
{"ticker":"SIRI","date":"2015-11-13","pret":-0.00729,"close":4.08}
{"ticker":"SIRI","date":"2015-11-16","pret":-0.00489,"close":4.1}
{"ticker":"SIRI","date":"2015-11-17","pret":0.00489,"close":4.08}
{"ticker":"SIRI","date":"2015-11-18","pret":-0.00489,"close":4.14}
{"ticker":"SIRI","date":"2015-11-19","pret":0.0146,"close":4.15}
{"ticker":"SIRI","date":"2015-11-20","pret":0.00482,"close":4.19}
{"ticker":"SIRI","date":"2015-11-23","pret":0.0024,"close":4.14}
{"ticker":"SIRI","date":"2015-11-24","pret":-0.00722,"close":4.11}
{"ticker":"SIRI","date":"2015-11-25","pret":-0.00727,"close":4.12}
{"ticker":"SIRI","date":"2015-11-26"}
{"ticker":"SIRI","date":"2015-11-27","pret":0,"close":4.14}
{"ticker":"SIRI","date":"2015-11-30","pret":0.00485,"close":4.11}
{"ticker":"SIRI","date":"2015-12-01","pret":-0.00242,"close":4.16}
{"ticker":"SIRI","date":"2015-12-02","pret":0.01206,"close":4.11}
{"ticker":"SIRI","date":"2015-12-03","pret":-0.01449,"close":4.06}
{"ticker":"SIRI","date":"2015-12-04","pret":-0.01224,"close":4.09}
{"ticker":"SIRI","date":"2015-12-07","pret":0.00491,"close":4.04}
{"ticker":"SIRI","date":"2015-12-08","pret":-0.01731,"close":4}
{"ticker":"SIRI","date":"2015-12-09","pret":0,"close":4.01}
{"ticker":"SIRI","date":"2015-12-10","pret":0.00249,"close":4.06}
{"ticker":"SIRI","date":"2015-12-11","pret":0,"close":4.01}
{"ticker":"SIRI","date":"2015-12-14","pret":-0.00249,"close":4}
{"ticker":"SIRI","date":"2015-12-15","pret":0.03672,"close":4.07}
{"ticker":"SIRI","date":"2015-12-16","pret":-0.01697,"close":4.09}
{"ticker":"SIRI","date":"2015-12-17"}
{"ticker":"SIRI","date":"2015-12-18","pret":-0.01726,"close":3.99}
{"ticker":"SIRI","date":"2015-12-21","pret":-0.00499,"close":4}
{"ticker":"SIRI","date":"2015-12-22","pret":0.0025,"close":4.02}
{"ticker":"SIRI","date":"2015-12-23","pret":0.00745,"close":4.07}
{"ticker":"SIRI","date":"2015-12-24","pret":0.0123,"close":4.08}
{"ticker":"SIRI","date":"2015-12-28","pret":-0.0049,"close":4.07}
{"ticker":"SIRI","date":"2015-12-29","pret":0.00245,"close":4.09}
{"ticker":"SIRI","date":"2015-12-30","pret":0.00245,"close":4.07}
{"ticker":"SIRI","date":"2015-12-31","pret":-0.00736,"close":4.07}
{"ticker":"SIRI","date":"2016-01-04","pret":-0.00742,"close":3.95}
{"ticker":"SIRI","date":"2016-01-05","pret":-0.015,"close":3.9}
{"ticker":"SIRO","date":"2015-01-02","pret":-0.01174,"close":86.86}
{"ticker":"SIRO","date":"2015-01-05","pret":-0.0151,"close":87.05}
{"ticker":"SIRO","date":"2015-01-06","pret":0.01306,"close":88.61}
{"ticker":"SIRO","date":"2015-01-07","pret":0.01648,"close":90.14}
{"ticker":"SIRO","date":"2015-01-08","pret":0.01676,"close":91.05}
{"ticker":"SIRO","date":"2015-01-09","pret":0.00691,"close":91.01}
{"ticker":"SIRO","date":"2015-01-12","pret":-0.00164,"close":90.55}
{"ticker":"SIRO","date":"2015-01-13","pret":-0.00362,"close":90.96}
{"ticker":"SIRO","date":"2015-01-14","pret":-0.00595,"close":90.56}
{"ticker":"SIRO","date":"2015-01-15","pret":0.00221,"close":90.42}
{"ticker":"SIRO","date":"2015-01-16","pret":-0.00166,"close":90.76}
{"ticker":"SIRO","date":"2015-01-20","pret":0.00705,"close":90.16}
{"ticker":"SIRO","date":"2015-01-21","pret":-0.01292,"close":90.33}
{"ticker":"SIRO","date":"2015-01-22","pret":0.00819,"close":91.9}
{"ticker":"SIRO","date":"2015-01-23","pret":0.01107,"close":92.07}
{"ticker":"SIRO","date":"2015-01-26","pret":0.00044,"close":92.22}
{"ticker":"SIRO","date":"2015-01-27","pret":-0.00502,"close":92.3}
{"ticker":"SIRO","date":"2015-01-28","pret":0.01898,"close":92.25}
{"ticker":"SIRO","date":"2015-01-29","pret":-0.00744,"close":92.29}
{"ticker":"SIRO","date":"2015-01-30","pret":-0.00564,"close":90.22}
{"ticker":"SIRO","date":"2015-02-02","pret":-0.01359,"close":90.79}
{"ticker":"SIRO","date":"2015-02-03","pret":0.00561,"close":92.07}
{"ticker":"SIRO","date":"2015-02-04","pret":0.00852,"close":91.9}
{"ticker":"SIRO","date":"2015-02-05","pret":0.00662,"close":93.47}
{"ticker":"SIRO","date":"2015-02-06","pret":-0.00542,"close":90.25}
{"ticker":"SIRO","date":"2015-02-09","pret":-0.0181,"close":89.18}
{"ticker":"SIRO","date":"2015-02-10","pret":-0.01012,"close":89.32}
{"ticker":"SIRO","date":"2015-02-11","pret":-0.00034,"close":89.88}
{"ticker":"SIRO","date":"2015-02-12","pret":0.00569,"close":90.88}
{"ticker":"SIRO","date":"2015-02-13","pret":0.01106,"close":91.06}
{"ticker":"SIRO","date":"2015-02-17","pret":0.00154,"close":90.85}
{"ticker":"SIRO","date":"2015-02-18","pret":-0.00517,"close":91.75}
{"ticker":"SIRO","date":"2015-02-19","pret":0.00824,"close":90.8}
{"ticker":"SIRO","date":"2015-02-20","pret":-0.00659,"close":91.49}
{"ticker":"SIRO","date":"2015-02-23","pret":0.00495,"close":91.61}
{"ticker":"SIRO","date":"2015-02-24","pret":0.0023,"close":91.4}
{"ticker":"SIRO","date":"2015-02-25","pret":-0.0023,"close":91.4}
{"ticker":"SIRO","date":"2015-02-26","pret":0.00372,"close":91.02}
{"ticker":"SIRO","date":"2015-02-27","pret":-0.00977,"close":90.82}
{"ticker":"SIRO","date":"2015-03-02","pret":0.00066,"close":92.1}
{"ticker":"SIRO","date":"2015-03-03","pret":0.0114,"close":91.22}
{"ticker":"SIRO","date":"2015-03-04","pret":-0.00953,"close":91.56}
{"ticker":"SIRO","date":"2015-03-05","pret":0.00822,"close":91.56}
{"ticker":"SIRO","date":"2015-03-06","pret":0.00044,"close":89.56}
{"ticker":"SIRO","date":"2015-03-09","pret":-0.0225,"close":89.64}
{"ticker":"SIRO","date":"2015-03-10","pret":-0.00425,"close":88.97}
{"ticker":"SIRO","date":"2015-03-11","pret":-0.00022,"close":88.83}
{"ticker":"SIRO","date":"2015-03-12","pret":0.00112,"close":89.65}
{"ticker":"SIRO","date":"2015-03-13","pret":0.00224,"close":88.1}
{"ticker":"SIRO","date":"2015-03-16","pret":-0.01349,"close":89.22}
{"ticker":"SIRO","date":"2015-03-17","pret":-0.01437,"close":87.57}
{"ticker":"SIRO","date":"2015-03-18","pret":0.00275,"close":88.65}
{"ticker":"SIRO","date":"2015-03-19","pret":0.01173,"close":89.11}
{"ticker":"SIRO","date":"2015-03-20","pret":0.01405,"close":88.85}
{"ticker":"SIRO","date":"2015-03-23","pret":-0.00829,"close":89.27}
{"ticker":"SIRO","date":"2015-03-24","pret":0.00785,"close":89.4}
{"ticker":"SIRO","date":"2015-03-25","pret":-0.00168,"close":88.6}
{"ticker":"SIRO","date":"2015-03-26","pret":-0.01329,"close":88.08}
{"ticker":"SIRO","date":"2015-03-27","pret":0.00159,"close":88.76}
{"ticker":"SIRO","date":"2015-03-30","pret":0.01137,"close":90.21}
{"ticker":"SIRO","date":"2015-03-31","pret":0.00513,"close":89.99}
{"ticker":"SIRO","date":"2015-04-01","pret":-0.00167,"close":88.66}
{"ticker":"SIRO","date":"2015-04-02","pret":-0.01585,"close":89.03}
{"ticker":"SIRO","date":"2015-04-06","pret":0.00475,"close":89.03}
{"ticker":"SIRO","date":"2015-04-07","pret":0.00506,"close":89.02}
{"ticker":"SIRO","date":"2015-04-08","pret":-0.00191,"close":89.41}
{"ticker":"SIRO","date":"2015-04-09","pret":0.00549,"close":90.87}
{"ticker":"SIRO","date":"2015-04-10","pret":0.01872,"close":92.05}
{"ticker":"SIRO","date":"2015-04-13","pret":0.01167,"close":92.07}
{"ticker":"SIRO","date":"2015-04-14","pret":-0.00065,"close":91.87}
{"ticker":"SIRO","date":"2015-04-15","pret":0.00065,"close":91.91}
{"ticker":"SIRO","date":"2015-04-16","pret":-0.00217,"close":92.25}
{"ticker":"SIRO","date":"2015-04-17","pret":-0.00022,"close":91.64}
{"ticker":"SIRO","date":"2015-04-20","pret":0.00011,"close":93.03}
{"ticker":"SIRO","date":"2015-04-21","pret":0.01521,"close":93.22}
{"ticker":"SIRO","date":"2015-04-22","pret":-0.00494,"close":93.81}
{"ticker":"SIRO","date":"2015-04-23","pret":0.00579,"close":94.3}
{"ticker":"SIRO","date":"2015-04-24","pret":0.01254,"close":94.43}
{"ticker":"SIRO","date":"2015-04-27","pret":0.00137,"close":93.22}
{"ticker":"SIRO","date":"2015-04-28","pret":-0.01595,"close":93.93}
{"ticker":"SIRO","date":"2015-04-29","pret":0.00492,"close":93.36}
{"ticker":"SIRO","date":"2015-04-30","pret":-0.00921,"close":92.75}
{"ticker":"SIRO","date":"2015-05-01","pret":0.00108,"close":93.46}
{"ticker":"SIRO","date":"2015-05-04","pret":0.00525,"close":94.53}
{"ticker":"SIRO","date":"2015-05-05","pret":0.01117,"close":94.59}
{"ticker":"SIRO","date":"2015-05-06","pret":0.00074,"close":93.37}
{"ticker":"SIRO","date":"2015-05-07","pret":-0.01716,"close":94.3}
{"ticker":"SIRO","date":"2015-05-08","pret":-0.01092,"close":92.86}
{"ticker":"SIRO","date":"2015-05-11","pret":0.01274,"close":94.28}
{"ticker":"SIRO","date":"2015-05-12","pret":0.0046,"close":94.02}
{"ticker":"SIRO","date":"2015-05-13","pret":0.00851,"close":93.05}
{"ticker":"SIRO","date":"2015-05-14","pret":-0.0083,"close":95.33}
{"ticker":"SIRO","date":"2015-05-15","pret":0.02312,"close":95.26}
{"ticker":"SIRO","date":"2015-05-18","pret":-0.00723,"close":96.69}
{"ticker":"SIRO","date":"2015-05-19","pret":0.01751,"close":96.83}
{"ticker":"SIRO","date":"2015-05-20","pret":0.00196,"close":97.1}
{"ticker":"SIRO","date":"2015-05-21","pret":-0.00072,"close":98.29}
{"ticker":"SIRO","date":"2015-05-22","pret":0.01281,"close":98.49}
{"ticker":"SIRO","date":"2015-05-26","pret":0.0067,"close":97.66}
{"ticker":"SIRO","date":"2015-05-27","pret":-0.00833,"close":99.26}
{"ticker":"SIRO","date":"2015-05-28","pret":0.01438,"close":99.62}
{"ticker":"SIRO","date":"2015-05-29","pret":-0.00191,"close":98.72}
{"ticker":"SIRO","date":"2015-06-01","pret":-0.0006,"close":98.49}
{"ticker":"SIRO","date":"2015-06-02","pret":-0.00993,"close":98.58}
{"ticker":"SIRO","date":"2015-06-03","pret":0.00558,"close":98.66}
{"ticker":"SIRO","date":"2015-06-04","pret":-0.00365,"close":97.62}
{"ticker":"SIRO","date":"2015-06-05","pret":-0.0097,"close":99.26}
{"ticker":"SIRO","date":"2015-06-08","pret":0.01649,"close":98.59}
{"ticker":"SIRO","date":"2015-06-09","pret":-0.00405,"close":98.31}
{"ticker":"SIRO","date":"2015-06-10","pret":-0.00071,"close":99.58}
{"ticker":"SIRO","date":"2015-06-11","pret":0.0118,"close":100.79}
{"ticker":"SIRO","date":"2015-06-12","pret":0.00729,"close":100.41}
{"ticker":"SIRO","date":"2015-06-15","pret":-0.00489,"close":99.42}
{"ticker":"SIRO","date":"2015-06-16","pret":-0.01096,"close":100.37}
{"ticker":"SIRO","date":"2015-06-17","pret":0.01893,"close":100.7}
{"ticker":"SIRO","date":"2015-06-18","pret":0.00337,"close":102.01}
{"ticker":"SIRO","date":"2015-06-19","pret":0.01121,"close":102.1}
{"ticker":"SIRO","date":"2015-06-22","pret":0.00517,"close":102.25}
{"ticker":"SIRO","date":"2015-06-23","pret":-0.0037,"close":101.74}
{"ticker":"SIRO","date":"2015-06-24","pret":-0.00804,"close":100.79}
{"ticker":"SIRO","date":"2015-06-25","pret":-0.00671,"close":101.05}
{"ticker":"SIRO","date":"2015-06-26","pret":0.00435,"close":101.64}
{"ticker":"SIRO","date":"2015-06-29","pret":-0.00118,"close":100.05}
{"ticker":"SIRO","date":"2015-06-30","pret":-0.00307,"close":100.42}
{"ticker":"SIRO","date":"2015-07-01","pret":0.00119,"close":100.72}
{"ticker":"SIRO","date":"2015-07-02","pret":-0.00089,"close":99.96}
{"ticker":"SIRO","date":"2015-07-06","pret":-0.01658,"close":100.22}
{"ticker":"SIRO","date":"2015-07-07","pret":0.00882,"close":100.86}
{"ticker":"SIRO","date":"2015-07-08","pret":-0.0004,"close":100.25}
{"ticker":"SIRO","date":"2015-07-09","pret":0.00835,"close":99.72}
{"ticker":"SIRO","date":"2015-07-10","pret":-0.00337,"close":100.24}
{"ticker":"SIRO","date":"2015-07-13","pret":0.00298,"close":101.87}
{"ticker":"SIRO","date":"2015-07-14","pret":0.01133,"close":101.93}
{"ticker":"SIRO","date":"2015-07-15","pret":-0.00314,"close":100.46}
{"ticker":"SIRO","date":"2015-07-16","pret":-0.00552,"close":100.85}
{"ticker":"SIRO","date":"2015-07-17","pret":-0.00446,"close":100.89}
{"ticker":"SIRO","date":"2015-07-20","pret":0.00475,"close":101.1}
{"ticker":"SIRO","date":"2015-07-21","pret":-0.01032,"close":100.2}
{"ticker":"SIRO","date":"2015-07-22","pret":0.0017,"close":102.32}
{"ticker":"SIRO","date":"2015-07-23","pret":0.02285,"close":102.28}
{"ticker":"SIRO","date":"2015-07-24","pret":-0.00654,"close":100.96}
{"ticker":"SIRO","date":"2015-07-27","pret":-0.01272,"close":100.44}
{"ticker":"SIRO","date":"2015-07-28","pret":-0.00109,"close":101.68}
{"ticker":"SIRO","date":"2015-07-29","pret":0.01008,"close":102.5}
{"ticker":"SIRO","date":"2015-07-30","pret":0.00833,"close":102.77}
{"ticker":"SIRO","date":"2015-07-31","pret":0.00574,"close":103.78}
{"ticker":"SIRO","date":"2015-08-03","pret":0.01004,"close":104.3}
{"ticker":"SIRO","date":"2015-08-04","pret":0,"close":103.04}
{"ticker":"SIRO","date":"2015-08-05","pret":-0.01052,"close":104.36}
{"ticker":"SIRO","date":"2015-08-06","pret":0.01254,"close":102.11}
{"ticker":"SIRO","date":"2015-08-07","pret":-0.03016,"close":101.51}
{"ticker":"SIRO","date":"2015-08-10","pret":0.00885,"close":101.62}
{"ticker":"SIRO","date":"2015-08-11","pret":-0.00776,"close":100.35}
{"ticker":"SIRO","date":"2015-08-12","pret":-0.02003,"close":100.96}
{"ticker":"SIRO","date":"2015-08-13","pret":0.01904,"close":100.66}
{"ticker":"SIRO","date":"2015-08-14","pret":-0.00644,"close":101.48}
{"ticker":"SIRO","date":"2015-08-17","pret":0.00634,"close":102.89}
{"ticker":"SIRO","date":"2015-08-18","pret":0.01548,"close":103.03}
{"ticker":"SIRO","date":"2015-08-19","pret":0.00058,"close":102.94}
{"ticker":"SIRO","date":"2015-08-20","pret":-0.00741,"close":100.26}
{"ticker":"SIRO","date":"2015-08-21","pret":-0.02378,"close":98.01}
{"ticker":"SIRO","date":"2015-08-24","pret":-0.07148,"close":92.85}
{"ticker":"SIRO","date":"2015-08-25","pret":0.02741,"close":92.84}
{"ticker":"SIRO","date":"2015-08-26","pret":-0.00283,"close":94.62}
{"ticker":"SIRO","date":"2015-08-27","pret":0.00848,"close":95.81}
{"ticker":"SIRO","date":"2015-08-28","pret":-0.00439,"close":96.25}
{"ticker":"SIRO","date":"2015-08-31","pret":0.00303,"close":95.38}
{"ticker":"SIRO","date":"2015-09-01","pret":-0.02386,"close":93.05}
{"ticker":"SIRO","date":"2015-09-02","pret":0.00894,"close":94.06}
{"ticker":"SIRO","date":"2015-09-03","pret":-0.00138,"close":94.64}
{"ticker":"SIRO","date":"2015-09-04","pret":-0.00255,"close":94.07}
{"ticker":"SIRO","date":"2015-09-08","pret":0.01005,"close":96.49}
{"ticker":"SIRO","date":"2015-09-09","pret":0.02279,"close":95.96}
{"ticker":"SIRO","date":"2015-09-10","pret":-0.01149,"close":96.6}
{"ticker":"SIRO","date":"2015-09-11","pret":0.00021,"close":98.1}
{"ticker":"SIRO","date":"2015-09-14","pret":0.00932,"close":98.09}
{"ticker":"SIRO","date":"2015-09-15","pret":0.0127,"close":99.31}
{"ticker":"SIRO","date":"2015-09-16","pret":-0.01828,"close":96.97}
{"ticker":"SIRO","date":"2015-09-17","pret":0.01543,"close":95.96}
{"ticker":"SIRO","date":"2015-09-18","pret":-0.03226,"close":97.46}
{"ticker":"SIRO","date":"2015-09-21","pret":0.03369,"close":99.18}
{"ticker":"SIRO","date":"2015-09-22","pret":0.00163,"close":98.74}
{"ticker":"SIRO","date":"2015-09-23","pret":0.0075,"close":98.7}
{"ticker":"SIRO","date":"2015-09-24","pret":-0.01312,"close":98.56}
{"ticker":"SIRO","date":"2015-09-25","pret":0.01785,"close":97.93}
{"ticker":"SIRO","date":"2015-09-28","pret":-0.02103,"close":95.77}
{"ticker":"SIRO","date":"2015-09-29","pret":-0.01344,"close":94.03}
{"ticker":"SIRO","date":"2015-09-30","pret":-0.02178,"close":93.34}
{"ticker":"SIRO","date":"2015-10-01","pret":-0.00576,"close":92.84}
{"ticker":"SIRO","date":"2015-10-02","pret":-0.02173,"close":93.43}
{"ticker":"SIRO","date":"2015-10-05","pret":0.02451,"close":95.19}
{"ticker":"SIRO","date":"2015-10-06","pret":0.01682,"close":97.56}
{"ticker":"SIRO","date":"2015-10-07","pret":0.02935,"close":99.7}
{"ticker":"SIRO","date":"2015-10-08","pret":0.01023,"close":102.12}
{"ticker":"SIRO","date":"2015-10-09","pret":0.03214,"close":104.47}
{"ticker":"SIRO","date":"2015-10-12","pret":0.02306,"close":105.18}
{"ticker":"SIRO","date":"2015-10-13","pret":-0.0068,"close":104.38}
{"ticker":"SIRO","date":"2015-10-14","pret":0.00134,"close":102.61}
{"ticker":"SIRO","date":"2015-10-15","pret":-0.01752,"close":101.75}
{"ticker":"SIRO","date":"2015-10-16","pret":-0.00794,"close":103.28}
{"ticker":"SIRO","date":"2015-10-19","pret":0.0162,"close":102.99}
{"ticker":"SIRO","date":"2015-10-20","pret":-0.007,"close":102.73}
{"ticker":"SIRO","date":"2015-10-21","pret":0.00903,"close":102.94}
{"ticker":"SIRO","date":"2015-10-22","pret":-0.00077,"close":106.81}
{"ticker":"SIRO","date":"2015-10-23","pret":0.03916,"close":109.29}
{"ticker":"SIRO","date":"2015-10-26","pret":0.01321,"close":108.9}
{"ticker":"SIRO","date":"2015-10-27","pret":-0.00138,"close":108.77}
{"ticker":"SIRO","date":"2015-10-28","pret":0.0033,"close":107.73}
{"ticker":"SIRO","date":"2015-10-29","pret":-0.01895,"close":109.76}
{"ticker":"SIRO","date":"2015-10-30","pret":0.02607,"close":109.13}
{"ticker":"SIRO","date":"2015-11-02","pret":-0.00228,"close":109.91}
{"ticker":"SIRO","date":"2015-11-03","pret":0.00346,"close":109.46}
{"ticker":"SIRO","date":"2015-11-04","pret":-0.00537,"close":109.82}
{"ticker":"SIRO","date":"2015-11-05","pret":0.00301,"close":108.87}
{"ticker":"SIRO","date":"2015-11-06","pret":-0.00951,"close":109.18}
{"ticker":"SIRO","date":"2015-11-09","pret":-0.00138,"close":107.29}
{"ticker":"SIRO","date":"2015-11-10","pret":-0.01213,"close":108.06}
{"ticker":"SIRO","date":"2015-11-11","pret":0.01241,"close":107.06}
{"ticker":"SIRO","date":"2015-11-12","pret":-0.01502,"close":105.47}
{"ticker":"SIRO","date":"2015-11-13","pret":-0.01905,"close":104.91}
{"ticker":"SIRO","date":"2015-11-16","pret":-0.00057,"close":106.75}
{"ticker":"SIRO","date":"2015-11-17","pret":0.01663,"close":107.71}
{"ticker":"SIRO","date":"2015-11-18","pret":0.01016,"close":108.01}
{"ticker":"SIRO","date":"2015-11-19","pret":0.00028,"close":108.97}
{"ticker":"SIRO","date":"2015-11-20","pret":-0.00437,"close":109.22}
{"ticker":"SIRO","date":"2015-11-23","pret":0.02019,"close":110.65}
{"ticker":"SIRO","date":"2015-11-24","pret":0.00264,"close":109.06}
{"ticker":"SIRO","date":"2015-11-25","pret":-0.00493,"close":109.03}
{"ticker":"SIRO","date":"2015-11-26"}
{"ticker":"SIRO","date":"2015-11-27","pret":-0.00449,"close":109.12}
{"ticker":"SIRO","date":"2015-11-30","pret":0.00184,"close":108.48}
{"ticker":"SIRO","date":"2015-12-01","pret":-0.00441,"close":110.28}
{"ticker":"SIRO","date":"2015-12-02","pret":0.01418,"close":111.55}
{"ticker":"SIRO","date":"2015-12-03","pret":0.01299,"close":111.92}
{"ticker":"SIRO","date":"2015-12-04","pret":0.0059,"close":112.6}
{"ticker":"SIRO","date":"2015-12-07","pret":0.00116,"close":112.49}
{"ticker":"SIRO","date":"2015-12-08","pret":-0.00205,"close":111.33}
{"ticker":"SIRO","date":"2015-12-09","pret":-0.01248,"close":109.03}
{"ticker":"SIRO","date":"2015-12-10","pret":-0.01446,"close":109.68}
{"ticker":"SIRO","date":"2015-12-11","pret":-0.00754,"close":107.76}
{"ticker":"SIRO","date":"2015-12-14","pret":-0.00352,"close":106.99}
{"ticker":"SIRO","date":"2015-12-15","pret":-0.00269,"close":107.59}
{"ticker":"SIRO","date":"2015-12-16","pret":0.00362,"close":107.72}
{"ticker":"SIRO","date":"2015-12-17"}
{"ticker":"SIRO","date":"2015-12-18","pret":-0.00445,"close":106.35}
{"ticker":"SIRO","date":"2015-12-21","pret":-0.00644,"close":107.56}
{"ticker":"SIRO","date":"2015-12-22","pret":0.01098,"close":109.02}
{"ticker":"SIRO","date":"2015-12-23","pret":0.01543,"close":109.6}
{"ticker":"SIRO","date":"2015-12-24","pret":-0.00201,"close":109.85}
{"ticker":"SIRO","date":"2015-12-28","pret":-0.001,"close":110.19}
{"ticker":"SIRO","date":"2015-12-29","pret":0.01461,"close":111.48}
{"ticker":"SIRO","date":"2015-12-30","pret":0.00108,"close":110.42}
{"ticker":"SIRO","date":"2015-12-31","pret":-0.00695,"close":109.57}
{"ticker":"SIRO","date":"2016-01-04","pret":-0.01663,"close":105.85}
{"ticker":"SIRO","date":"2016-01-05","pret":-0.025,"close":107.77}
{"ticker":"SIVB","date":"2015-01-02","pret":-0.01455,"close":115.13}
{"ticker":"SIVB","date":"2015-01-05","pret":-0.02359,"close":111.92}
{"ticker":"SIVB","date":"2015-01-06","pret":-0.01298,"close":108.28}
{"ticker":"SIVB","date":"2015-01-07","pret":-0.0222,"close":110.24}
{"ticker":"SIVB","date":"2015-01-08","pret":0.0147,"close":113.28}
{"ticker":"SIVB","date":"2015-01-09","pret":0.0144,"close":109.87}
{"ticker":"SIVB","date":"2015-01-12","pret":-0.03348,"close":108.34}
{"ticker":"SIVB","date":"2015-01-13","pret":0.00246,"close":107.69}
{"ticker":"SIVB","date":"2015-01-14","pret":-0.03852,"close":105.23}
{"ticker":"SIVB","date":"2015-01-15","pret":-0.00208,"close":103.02}
{"ticker":"SIVB","date":"2015-01-16","pret":-0.02574,"close":106.03}
{"ticker":"SIVB","date":"2015-01-20","pret":0.03377,"close":105.2}
{"ticker":"SIVB","date":"2015-01-21","pret":-0.00755,"close":104.67}
{"ticker":"SIVB","date":"2015-01-22","pret":0.00586,"close":110.58}
{"ticker":"SIVB","date":"2015-01-23","pret":0.08988,"close":113.85}
{"ticker":"SIVB","date":"2015-01-26","pret":-0.02432,"close":118.29}
{"ticker":"SIVB","date":"2015-01-27","pret":0.02476,"close":116.5}
{"ticker":"SIVB","date":"2015-01-28","pret":0.00712,"close":111.44}
{"ticker":"SIVB","date":"2015-01-29","pret":-0.04538,"close":113.48}
{"ticker":"SIVB","date":"2015-01-30","pret":0.00375,"close":112.9}
{"ticker":"SIVB","date":"2015-02-02","pret":0.01249,"close":116.78}
{"ticker":"SIVB","date":"2015-02-03","pret":0.03136,"close":119.18}
{"ticker":"SIVB","date":"2015-02-04","pret":0.00578,"close":118.94}
{"ticker":"SIVB","date":"2015-02-05","pret":0.01682,"close":122.61}
{"ticker":"SIVB","date":"2015-02-06","pret":0.02544,"close":125.25}
{"ticker":"SIVB","date":"2015-02-09","pret":0.0089,"close":123.04}
{"ticker":"SIVB","date":"2015-02-10","pret":-0.00687,"close":123.8}
{"ticker":"SIVB","date":"2015-02-11","pret":0.00348,"close":123.71}
{"ticker":"SIVB","date":"2015-02-12","pret":0.0058,"close":125.1}
{"ticker":"SIVB","date":"2015-02-13","pret":0.00473,"close":126.13}
{"ticker":"SIVB","date":"2015-02-17","pret":0.00383,"close":126.55}
{"ticker":"SIVB","date":"2015-02-18","pret":0.00865,"close":123.14}
{"ticker":"SIVB","date":"2015-02-19","pret":-0.02229,"close":122.39}
{"ticker":"SIVB","date":"2015-02-20","pret":-0.01448,"close":123.08}
{"ticker":"SIVB","date":"2015-02-23","pret":0.00523,"close":122.68}
{"ticker":"SIVB","date":"2015-02-24","pret":0.00691,"close":123.12}
{"ticker":"SIVB","date":"2015-02-25","pret":-0.00032,"close":123.72}
{"ticker":"SIVB","date":"2015-02-26","pret":0.00202,"close":123.91}
{"ticker":"SIVB","date":"2015-02-27","pret":-0.00162,"close":122.9}
{"ticker":"SIVB","date":"2015-03-02","pret":-0.00617,"close":125.06}
{"ticker":"SIVB","date":"2015-03-03","pret":0.01536,"close":124.77}
{"ticker":"SIVB","date":"2015-03-04","pret":-0.0045,"close":123.44}
{"ticker":"SIVB","date":"2015-03-05","pret":-0.00452,"close":124.27}
{"ticker":"SIVB","date":"2015-03-06","pret":0.01239,"close":126.77}
{"ticker":"SIVB","date":"2015-03-09","pret":0.01405,"close":126.94}
{"ticker":"SIVB","date":"2015-03-10","pret":-0.01166,"close":123.56}
{"ticker":"SIVB","date":"2015-03-11","pret":-0.01244,"close":123.73}
{"ticker":"SIVB","date":"2015-03-12","pret":0.01052,"close":126.73}
{"ticker":"SIVB","date":"2015-03-13","pret":0.01845,"close":125.84}
{"ticker":"SIVB","date":"2015-03-16","pret":-0.00756,"close":126.17}
{"ticker":"SIVB","date":"2015-03-17","pret":-0.0073,"close":127.3}
{"ticker":"SIVB","date":"2015-03-18","pret":0.00983,"close":124.84}
{"ticker":"SIVB","date":"2015-03-19","pret":-0.02015,"close":123.7}
{"ticker":"SIVB","date":"2015-03-20","pret":-0.00161,"close":125.88}
{"ticker":"SIVB","date":"2015-03-23","pret":0.00899,"close":124.46}
{"ticker":"SIVB","date":"2015-03-24","pret":-0.00504,"close":124.34}
{"ticker":"SIVB","date":"2015-03-25","pret":0.00184,"close":121.39}
{"ticker":"SIVB","date":"2015-03-26","pret":-0.03258,"close":121.94}
{"ticker":"SIVB","date":"2015-03-27","pret":0.01005,"close":121.73}
{"ticker":"SIVB","date":"2015-03-30","pret":0.03827,"close":126.88}
{"ticker":"SIVB","date":"2015-03-31","pret":-0.00578,"close":127.04}
{"ticker":"SIVB","date":"2015-04-01","pret":0.01183,"close":124.84}
{"ticker":"SIVB","date":"2015-04-02","pret":-0.0198,"close":125.89}
{"ticker":"SIVB","date":"2015-04-06","pret":-0.00513,"close":124.98}
{"ticker":"SIVB","date":"2015-04-07","pret":0.00673,"close":124.87}
{"ticker":"SIVB","date":"2015-04-08","pret":-0.00232,"close":124.71}
{"ticker":"SIVB","date":"2015-04-09","pret":-0.00345,"close":125.08}
{"ticker":"SIVB","date":"2015-04-10","pret":0.0068,"close":126.33}
{"ticker":"SIVB","date":"2015-04-13","pret":0.0047,"close":128.94}
{"ticker":"SIVB","date":"2015-04-14","pret":0.01918,"close":128.13}
{"ticker":"SIVB","date":"2015-04-15","pret":-0.00476,"close":129.56}
{"ticker":"SIVB","date":"2015-04-16","pret":0.01213,"close":129.87}
{"ticker":"SIVB","date":"2015-04-17","pret":-0.00418,"close":127}
{"ticker":"SIVB","date":"2015-04-20","pret":-0.00522,"close":128.32}
{"ticker":"SIVB","date":"2015-04-21","pret":0.00529,"close":129.26}
{"ticker":"SIVB","date":"2015-04-22","pret":0.00349,"close":129.9}
{"ticker":"SIVB","date":"2015-04-23","pret":0.0017,"close":130.73}
{"ticker":"SIVB","date":"2015-04-24","pret":0.04159,"close":128.76}
{"ticker":"SIVB","date":"2015-04-27","pret":-0.04663,"close":127.84}
{"ticker":"SIVB","date":"2015-04-28","pret":-0.01194,"close":130.79}
{"ticker":"SIVB","date":"2015-04-29","pret":0.01944,"close":133.12}
{"ticker":"SIVB","date":"2015-04-30","pret":0.02975,"close":132.76}
{"ticker":"SIVB","date":"2015-05-01","pret":-0.00344,"close":129.81}
{"ticker":"SIVB","date":"2015-05-04","pret":-0.02192,"close":131.59}
{"ticker":"SIVB","date":"2015-05-05","pret":0.00184,"close":130.02}
{"ticker":"SIVB","date":"2015-05-06","pret":0.00084,"close":130.76}
{"ticker":"SIVB","date":"2015-05-07","pret":-0.00161,"close":129.17}
{"ticker":"SIVB","date":"2015-05-08","pret":-0.00553,"close":131.46}
{"ticker":"SIVB","date":"2015-05-11","pret":0.00882,"close":133.72}
{"ticker":"SIVB","date":"2015-05-12","pret":0.01936,"close":134.07}
{"ticker":"SIVB","date":"2015-05-13","pret":0.00366,"close":136.11}
{"ticker":"SIVB","date":"2015-05-14","pret":0.01936,"close":136.99}
{"ticker":"SIVB","date":"2015-05-15","pret":-0.00007,"close":132.75}
{"ticker":"SIVB","date":"2015-05-18","pret":-0.02633,"close":135.24}
{"ticker":"SIVB","date":"2015-05-19","pret":0.02104,"close":136.26}
{"ticker":"SIVB","date":"2015-05-20","pret":0.00228,"close":135.69}
{"ticker":"SIVB","date":"2015-05-21","pret":-0.00412,"close":134.92}
{"ticker":"SIVB","date":"2015-05-22","pret":-0.00629,"close":134.56}
{"ticker":"SIVB","date":"2015-05-26","pret":-0.00401,"close":133.17}
{"ticker":"SIVB","date":"2015-05-27","pret":-0.00508,"close":135.2}
{"ticker":"SIVB","date":"2015-05-28","pret":0.00813,"close":134.9}
{"ticker":"SIVB","date":"2015-05-29","pret":0.0003,"close":134.91}
{"ticker":"SIVB","date":"2015-06-01","pret":0.00378,"close":133.3}
{"ticker":"SIVB","date":"2015-06-02","pret":-0.01889,"close":136.34}
{"ticker":"SIVB","date":"2015-06-03","pret":0.02706,"close":139.49}
{"ticker":"SIVB","date":"2015-06-04","pret":0.01594,"close":138.6}
{"ticker":"SIVB","date":"2015-06-05","pret":0.0082,"close":141.96}
{"ticker":"SIVB","date":"2015-06-08","pret":0.01648,"close":142.51}
{"ticker":"SIVB","date":"2015-06-09","pret":0.00373,"close":144.53}
{"ticker":"SIVB","date":"2015-06-10","pret":0.01732,"close":146.55}
{"ticker":"SIVB","date":"2015-06-11","pret":0.01009,"close":145.1}
{"ticker":"SIVB","date":"2015-06-12","pret":-0.00671,"close":145.05}
{"ticker":"SIVB","date":"2015-06-15","pret":-0.01029,"close":143.46}
{"ticker":"SIVB","date":"2015-06-16","pret":0.00139,"close":145.55}
{"ticker":"SIVB","date":"2015-06-17","pret":0.00911,"close":142.07}
{"ticker":"SIVB","date":"2015-06-18","pret":-0.01901,"close":141.61}
{"ticker":"SIVB","date":"2015-06-19","pret":-0.00611,"close":142.44}
{"ticker":"SIVB","date":"2015-06-22","pret":0.01975,"close":146.97}
{"ticker":"SIVB","date":"2015-06-23","pret":0.01902,"close":148.69}
{"ticker":"SIVB","date":"2015-06-24","pret":0.00602,"close":147.07}
{"ticker":"SIVB","date":"2015-06-25","pret":-0.00486,"close":146.8}
{"ticker":"SIVB","date":"2015-06-26","pret":-0.00054,"close":147.87}
{"ticker":"SIVB","date":"2015-06-29","pret":-0.00625,"close":143.23}
{"ticker":"SIVB","date":"2015-06-30","pret":-0.01622,"close":143.98}
{"ticker":"SIVB","date":"2015-07-01","pret":0.01704,"close":146.7}
{"ticker":"SIVB","date":"2015-07-02","pret":-0.00512,"close":143.38}
{"ticker":"SIVB","date":"2015-07-06","pret":-0.02735,"close":143.14}
{"ticker":"SIVB","date":"2015-07-07","pret":0.00127,"close":139.75}
{"ticker":"SIVB","date":"2015-07-08","pret":-0.02411,"close":137.96}
{"ticker":"SIVB","date":"2015-07-09","pret":0.00653,"close":140.78}
{"ticker":"SIVB","date":"2015-07-10","pret":0.02186,"close":142.82}
{"ticker":"SIVB","date":"2015-07-13","pret":0.00857,"close":145.13}
{"ticker":"SIVB","date":"2015-07-14","pret":0.00402,"close":147.13}
{"ticker":"SIVB","date":"2015-07-15","pret":0.02282,"close":148.19}
{"ticker":"SIVB","date":"2015-07-16","pret":0.00586,"close":148.54}
{"ticker":"SIVB","date":"2015-07-17","pret":-0.00208,"close":147.79}
{"ticker":"SIVB","date":"2015-07-20","pret":-0.00027,"close":150.63}
{"ticker":"SIVB","date":"2015-07-21","pret":0.01064,"close":147.51}
{"ticker":"SIVB","date":"2015-07-22","pret":-0.01665,"close":149.75}
{"ticker":"SIVB","date":"2015-07-23","pret":0.01385,"close":148.79}
{"ticker":"SIVB","date":"2015-07-24","pret":0.00964,"close":143.44}
{"ticker":"SIVB","date":"2015-07-27","pret":-0.0639,"close":137.9}
{"ticker":"SIVB","date":"2015-07-28","pret":-0.02376,"close":138.85}
{"ticker":"SIVB","date":"2015-07-29","pret":0.00684,"close":142.64}
{"ticker":"SIVB","date":"2015-07-30","pret":0.02142,"close":144.56}
{"ticker":"SIVB","date":"2015-07-31","pret":0.01753,"close":143.1}
{"ticker":"SIVB","date":"2015-08-03","pret":-0.01347,"close":143.38}
{"ticker":"SIVB","date":"2015-08-04","pret":0.00634,"close":145.24}
{"ticker":"SIVB","date":"2015-08-05","pret":0.01564,"close":147.7}
{"ticker":"SIVB","date":"2015-08-06","pret":0.01203,"close":145.44}
{"ticker":"SIVB","date":"2015-08-07","pret":-0.01552,"close":145.75}
{"ticker":"SIVB","date":"2015-08-10","pret":0.00854,"close":149.56}
{"ticker":"SIVB","date":"2015-08-11","pret":0.00644,"close":146.37}
{"ticker":"SIVB","date":"2015-08-12","pret":-0.02063,"close":137.77}
{"ticker":"SIVB","date":"2015-08-13","pret":-0.0477,"close":138.55}
{"ticker":"SIVB","date":"2015-08-14","pret":0.00541,"close":140.74}
{"ticker":"SIVB","date":"2015-08-17","pret":0.0167,"close":141.56}
{"ticker":"SIVB","date":"2015-08-18","pret":-0.00326,"close":141.24}
{"ticker":"SIVB","date":"2015-08-19","pret":-0.00128,"close":137.66}
{"ticker":"SIVB","date":"2015-08-20","pret":-0.03025,"close":129.55}
{"ticker":"SIVB","date":"2015-08-21","pret":-0.06472,"close":127.06}
{"ticker":"SIVB","date":"2015-08-24","pret":-0.08517,"close":116.46}
{"ticker":"SIVB","date":"2015-08-25","pret":0.02722,"close":112.74}
{"ticker":"SIVB","date":"2015-08-26","pret":-0.0393,"close":116.33}
{"ticker":"SIVB","date":"2015-08-27","pret":0.02242,"close":123.31}
{"ticker":"SIVB","date":"2015-08-28","pret":0.03503,"close":124.94}
{"ticker":"SIVB","date":"2015-08-31","pret":0.00447,"close":125.08}
{"ticker":"SIVB","date":"2015-09-01","pret":-0.01387,"close":120.98}
{"ticker":"SIVB","date":"2015-09-02","pret":0.00997,"close":122.87}
{"ticker":"SIVB","date":"2015-09-03","pret":0.0043,"close":124.45}
{"ticker":"SIVB","date":"2015-09-04","pret":-0.0039,"close":122.63}
{"ticker":"SIVB","date":"2015-09-08","pret":0.01701,"close":126.69}
{"ticker":"SIVB","date":"2015-09-09","pret":0.02401,"close":124.46}
{"ticker":"SIVB","date":"2015-09-10","pret":-0.02914,"close":125.85}
{"ticker":"SIVB","date":"2015-09-11","pret":0.00233,"close":126.25}
{"ticker":"SIVB","date":"2015-09-14","pret":0.01377,"close":126.16}
{"ticker":"SIVB","date":"2015-09-15","pret":-0.00428,"close":127.52}
{"ticker":"SIVB","date":"2015-09-16","pret":0.00932,"close":127.46}
{"ticker":"SIVB","date":"2015-09-17","pret":0.0022,"close":123.72}
{"ticker":"SIVB","date":"2015-09-18","pret":-0.04676,"close":119.71}
{"ticker":"SIVB","date":"2015-09-21","pret":-0.00726,"close":121.14}
{"ticker":"SIVB","date":"2015-09-22","pret":-0.0125,"close":118.67}
{"ticker":"SIVB","date":"2015-09-23","pret":0.00067,"close":119.4}
{"ticker":"SIVB","date":"2015-09-24","pret":-0.01316,"close":119.34}
{"ticker":"SIVB","date":"2015-09-25","pret":0.02674,"close":119.58}
{"ticker":"SIVB","date":"2015-09-28","pret":-0.0134,"close":113.96}
{"ticker":"SIVB","date":"2015-09-29","pret":-0.03723,"close":113.18}
{"ticker":"SIVB","date":"2015-09-30","pret":-0.00131,"close":115.54}
{"ticker":"SIVB","date":"2015-10-01","pret":0.00426,"close":115.2}
{"ticker":"SIVB","date":"2015-10-02","pret":-0.0253,"close":114.42}
{"ticker":"SIVB","date":"2015-10-05","pret":0.024,"close":115.52}
{"ticker":"SIVB","date":"2015-10-06","pret":-0.00252,"close":116.82}
{"ticker":"SIVB","date":"2015-10-07","pret":0.02162,"close":119.39}
{"ticker":"SIVB","date":"2015-10-08","pret":0.01236,"close":121.78}
{"ticker":"SIVB","date":"2015-10-09","pret":0.02477,"close":120.2}
{"ticker":"SIVB","date":"2015-10-12","pret":-0.01664,"close":121.21}
{"ticker":"SIVB","date":"2015-10-13","pret":0.00042,"close":119.42}
{"ticker":"SIVB","date":"2015-10-14","pret":-0.0072,"close":116.01}
{"ticker":"SIVB","date":"2015-10-15","pret":-0.01533,"close":117.14}
{"ticker":"SIVB","date":"2015-10-16","pret":0.00188,"close":116.97}
{"ticker":"SIVB","date":"2015-10-19","pret":-0.00838,"close":116.85}
{"ticker":"SIVB","date":"2015-10-20","pret":0.0071,"close":117}
{"ticker":"SIVB","date":"2015-10-21","pret":0.00256,"close":114.39}
{"ticker":"SIVB","date":"2015-10-22","pret":-0.02167,"close":115.32}
{"ticker":"SIVB","date":"2015-10-23","pret":0.01681,"close":124.11}
{"ticker":"SIVB","date":"2015-10-26","pret":0.05675,"close":122.32}
{"ticker":"SIVB","date":"2015-10-27","pret":-0.0209,"close":121.1}
{"ticker":"SIVB","date":"2015-10-28","pret":0.00535,"close":128.67}
{"ticker":"SIVB","date":"2015-10-29","pret":0.04852,"close":126.98}
{"ticker":"SIVB","date":"2015-10-30","pret":-0.0125,"close":122.07}
{"ticker":"SIVB","date":"2015-11-02","pret":-0.0246,"close":125.47}
{"ticker":"SIVB","date":"2015-11-03","pret":0.00752,"close":124.26}
{"ticker":"SIVB","date":"2015-11-04","pret":0.00594,"close":125.19}
{"ticker":"SIVB","date":"2015-11-05","pret":0.0028,"close":128.51}
{"ticker":"SIVB","date":"2015-11-06","pret":0.04158,"close":136.97}
{"ticker":"SIVB","date":"2015-11-09","pret":0.0514,"close":136.75}
{"ticker":"SIVB","date":"2015-11-10","pret":-0.01045,"close":136.15}
{"ticker":"SIVB","date":"2015-11-11","pret":0.03075,"close":135}
{"ticker":"SIVB","date":"2015-11-12","pret":-0.04682,"close":131.45}
{"ticker":"SIVB","date":"2015-11-13","pret":-0.02533,"close":127.47}
{"ticker":"SIVB","date":"2015-11-16","pret":-0.03515,"close":128.95}
{"ticker":"SIVB","date":"2015-11-17","pret":0.02893,"close":128.61}
{"ticker":"SIVB","date":"2015-11-18","pret":-0.00008,"close":130.06}
{"ticker":"SIVB","date":"2015-11-19","pret":0,"close":127.79}
{"ticker":"SIVB","date":"2015-11-20","pret":-0.01444,"close":129.14}
{"ticker":"SIVB","date":"2015-11-23","pret":0.01035,"close":131.13}
{"ticker":"SIVB","date":"2015-11-24","pret":0.00463,"close":131.89}
{"ticker":"SIVB","date":"2015-11-25","pret":0.01794,"close":131.9}
{"ticker":"SIVB","date":"2015-11-26"}
{"ticker":"SIVB","date":"2015-11-27","pret":-0.00212,"close":131.24}
{"ticker":"SIVB","date":"2015-11-30","pret":-0.00197,"close":132.48}
{"ticker":"SIVB","date":"2015-12-01","pret":0.01216,"close":131.69}
{"ticker":"SIVB","date":"2015-12-02","pret":-0.01072,"close":128.18}
{"ticker":"SIVB","date":"2015-12-03","pret":-0.01969,"close":125.63}
{"ticker":"SIVB","date":"2015-12-04","pret":-0.02452,"close":129}
{"ticker":"SIVB","date":"2015-12-07","pret":0.0211,"close":126.28}
{"ticker":"SIVB","date":"2015-12-08","pret":-0.03709,"close":124.68}
{"ticker":"SIVB","date":"2015-12-09","pret":0.00666,"close":123.07}
{"ticker":"SIVB","date":"2015-12-10","pret":-0.01305,"close":125.49}
{"ticker":"SIVB","date":"2015-12-11","pret":0.00219,"close":119.64}
{"ticker":"SIVB","date":"2015-12-14","pret":-0.02748,"close":118.81}
{"ticker":"SIVB","date":"2015-12-15","pret":-0.00183,"close":122.93}
{"ticker":"SIVB","date":"2015-12-16","pret":0.03672,"close":124.84}
{"ticker":"SIVB","date":"2015-12-17"}
{"ticker":"SIVB","date":"2015-12-18","pret":-0.02365,"close":118.82}
{"ticker":"SIVB","date":"2015-12-21","pret":-0.01374,"close":119.77}
{"ticker":"SIVB","date":"2015-12-22","pret":0.00648,"close":119.8}
{"ticker":"SIVB","date":"2015-12-23","pret":-0.00108,"close":120.45}
{"ticker":"SIVB","date":"2015-12-24","pret":0.00315,"close":121.87}
{"ticker":"SIVB","date":"2015-12-28","pret":0.00297,"close":120.62}
{"ticker":"SIVB","date":"2015-12-29","pret":0.00567,"close":122.5}
{"ticker":"SIVB","date":"2015-12-30","pret":-0.00172,"close":119.73}
{"ticker":"SIVB","date":"2015-12-31","pret":-0.02384,"close":118.9}
{"ticker":"SIVB","date":"2016-01-04","pret":-0.01935,"close":116.53}
{"ticker":"SIVB","date":"2016-01-05","pret":-0.0024,"close":116.56}
{"ticker":"SIX","date":"2015-01-02","pret":-0.00232,"close":43.35}
{"ticker":"SIX","date":"2015-01-05","pret":0.00601,"close":43.43}
{"ticker":"SIX","date":"2015-01-06","pret":0.00138,"close":42.9}
{"ticker":"SIX","date":"2015-01-07","pret":-0.00971,"close":42.96}
{"ticker":"SIX","date":"2015-01-08","pret":0.00116,"close":43.66}
{"ticker":"SIX","date":"2015-01-09","pret":0.01039,"close":43.3}
{"ticker":"SIX","date":"2015-01-12","pret":-0.0053,"close":43.72}
{"ticker":"SIX","date":"2015-01-13","pret":0.01399,"close":44.02}
{"ticker":"SIX","date":"2015-01-14","pret":-0.00892,"close":43.52}
{"ticker":"SIX","date":"2015-01-15","pret":0.00252,"close":42.98}
{"ticker":"SIX","date":"2015-01-16","pret":-0.01687,"close":43.04}
{"ticker":"SIX","date":"2015-01-20","pret":0.00743,"close":43.14}
{"ticker":"SIX","date":"2015-01-21","pret":-0.00394,"close":43.05}
{"ticker":"SIX","date":"2015-01-22","pret":0.00602,"close":43.46}
{"ticker":"SIX","date":"2015-01-23","pret":0.00138,"close":43.23}
{"ticker":"SIX","date":"2015-01-26","pret":-0.00578,"close":43.79}
{"ticker":"SIX","date":"2015-01-27","pret":0.00693,"close":44.28}
{"ticker":"SIX","date":"2015-01-28","pret":0.02457,"close":43.8}
{"ticker":"SIX","date":"2015-01-29","pret":-0.01449,"close":43.85}
{"ticker":"SIX","date":"2015-01-30","pret":-0.00824,"close":42.96}
{"ticker":"SIX","date":"2015-02-02","pret":-0.00184,"close":43.99}
{"ticker":"SIX","date":"2015-02-03","pret":0.01236,"close":44.23}
{"ticker":"SIX","date":"2015-02-04","pret":0.0025,"close":44.15}
{"ticker":"SIX","date":"2015-02-05","pret":0.00408,"close":44.82}
{"ticker":"SIX","date":"2015-02-06","pret":0.01191,"close":44.74}
{"ticker":"SIX","date":"2015-02-09","pret":-0.0056,"close":44.74}
{"ticker":"SIX","date":"2015-02-10","pret":0.01139,"close":45.53}
{"ticker":"SIX","date":"2015-02-11","pret":0.00862,"close":45.02}
{"ticker":"SIX","date":"2015-02-12","pret":-0.01866,"close":45.16}
{"ticker":"SIX","date":"2015-02-13","pret":0.01602,"close":45.11}
{"ticker":"SIX","date":"2015-02-17","pret":-0.01311,"close":45.39}
{"ticker":"SIX","date":"2015-02-18","pret":0.01729,"close":46.31}
{"ticker":"SIX","date":"2015-02-19","pret":0.06282,"close":47.6}
{"ticker":"SIX","date":"2015-02-20","pret":-0.01728,"close":47.13}
{"ticker":"SIX","date":"2015-02-23","pret":-0.00886,"close":48.08}
{"ticker":"SIX","date":"2015-02-24","pret":0.01847,"close":47.3}
{"ticker":"SIX","date":"2015-02-25","pret":-0.01911,"close":46.4}
{"ticker":"SIX","date":"2015-02-26","pret":-0.01732,"close":46.04}
{"ticker":"SIX","date":"2015-02-27","pret":-0.00432,"close":45.29}
{"ticker":"SIX","date":"2015-03-02","pret":-0.00848,"close":46.72}
{"ticker":"SIX","date":"2015-03-03","pret":0.01926,"close":46.95}
{"ticker":"SIX","date":"2015-03-04","pret":0.00556,"close":46.94}
{"ticker":"SIX","date":"2015-03-05","pret":0.00085,"close":46.76}
{"ticker":"SIX","date":"2015-03-06","pret":-0.00448,"close":45.97}
{"ticker":"SIX","date":"2015-03-09","pret":-0.01487,"close":46.68}
{"ticker":"SIX","date":"2015-03-10","pret":0.00671,"close":46.59}
{"ticker":"SIX","date":"2015-03-11","pret":0.00538,"close":46.87}
{"ticker":"SIX","date":"2015-03-12","pret":0.00556,"close":47.83}
{"ticker":"SIX","date":"2015-03-13","pret":0.01881,"close":47.6}
{"ticker":"SIX","date":"2015-03-16","pret":-0.00588,"close":45.92}
{"ticker":"SIX","date":"2015-03-17","pret":-0.03362,"close":46.43}
{"ticker":"SIX","date":"2015-03-18","pret":0.01234,"close":47.33}
{"ticker":"SIX","date":"2015-03-19","pret":0.01516,"close":47.43}
{"ticker":"SIX","date":"2015-03-20","pret":0.01075,"close":47.57}
{"ticker":"SIX","date":"2015-03-23","pret":-0.00315,"close":47.9}
{"ticker":"SIX","date":"2015-03-24","pret":0.00503,"close":48.11}
{"ticker":"SIX","date":"2015-03-25","pret":0.0073,"close":47.85}
{"ticker":"SIX","date":"2015-03-26","pret":-0.01002,"close":47.89}
{"ticker":"SIX","date":"2015-03-27","pret":0.00606,"close":48.56}
{"ticker":"SIX","date":"2015-03-30","pret":0.01552,"close":48.31}
{"ticker":"SIX","date":"2015-03-31","pret":-0.01427,"close":48.41}
{"ticker":"SIX","date":"2015-04-01","pret":0.00726,"close":47.69}
{"ticker":"SIX","date":"2015-04-02","pret":-0.01144,"close":48.26}
{"ticker":"SIX","date":"2015-04-06","pret":0.00937,"close":49.12}
{"ticker":"SIX","date":"2015-04-07","pret":0.01908,"close":48.19}
{"ticker":"SIX","date":"2015-04-08","pret":-0.0195,"close":48.49}
{"ticker":"SIX","date":"2015-04-09","pret":0.00496,"close":48.25}
{"ticker":"SIX","date":"2015-04-10","pret":-0.00393,"close":48.88}
{"ticker":"SIX","date":"2015-04-13","pret":0.00907,"close":48.01}
{"ticker":"SIX","date":"2015-04-14","pret":-0.01947,"close":47.83}
{"ticker":"SIX","date":"2015-04-15","pret":0.00272,"close":48.03}
{"ticker":"SIX","date":"2015-04-16","pret":0.00146,"close":48.35}
{"ticker":"SIX","date":"2015-04-17","pret":0.00582,"close":48.19}
{"ticker":"SIX","date":"2015-04-20","pret":0,"close":48.82}
{"ticker":"SIX","date":"2015-04-21","pret":0.01153,"close":48.6}
{"ticker":"SIX","date":"2015-04-22","pret":0.00836,"close":49.97}
{"ticker":"SIX","date":"2015-04-23","pret":0.01611,"close":49.88}
{"ticker":"SIX","date":"2015-04-24","pret":0,"close":51.08}
{"ticker":"SIX","date":"2015-04-27","pret":0.00478,"close":48.71}
{"ticker":"SIX","date":"2015-04-28","pret":-0.03172,"close":48.33}
{"ticker":"SIX","date":"2015-04-29","pret":-0.01218,"close":47.26}
{"ticker":"SIX","date":"2015-04-30","pret":-0.01972,"close":47.02}
{"ticker":"SIX","date":"2015-05-01","pret":-0.00382,"close":47.67}
{"ticker":"SIX","date":"2015-05-04","pret":0.01289,"close":47.12}
{"ticker":"SIX","date":"2015-05-05","pret":-0.00928,"close":46.95}
{"ticker":"SIX","date":"2015-05-06","pret":-0.00042,"close":46.6}
{"ticker":"SIX","date":"2015-05-07","pret":-0.01066,"close":46.63}
{"ticker":"SIX","date":"2015-05-08","pret":0.00896,"close":47.5}
{"ticker":"SIX","date":"2015-05-11","pret":0.00508,"close":47.44}
{"ticker":"SIX","date":"2015-05-12","pret":-0.00254,"close":47.83}
{"ticker":"SIX","date":"2015-05-13","pret":0.01681,"close":47.74}
{"ticker":"SIX","date":"2015-05-14","pret":-0.00146,"close":48.89}
{"ticker":"SIX","date":"2015-05-15","pret":0.03606,"close":49.89}
{"ticker":"SIX","date":"2015-05-18","pret":0.00181,"close":49.47}
{"ticker":"SIX","date":"2015-05-19","pret":-0.00342,"close":49.84}
{"ticker":"SIX","date":"2015-05-20","pret":0.00683,"close":49.59}
{"ticker":"SIX","date":"2015-05-21","pret":-0.0014,"close":49.8}
{"ticker":"SIX","date":"2015-05-22","pret":-0.0121,"close":48.97}
{"ticker":"SIX","date":"2015-05-26","pret":-0.01163,"close":48.43}
{"ticker":"SIX","date":"2015-05-27","pret":-0.00185,"close":49.16}
{"ticker":"SIX","date":"2015-05-28","pret":0.00778,"close":49.33}
{"ticker":"SIX","date":"2015-05-29","pret":0.0055,"close":48.86}
{"ticker":"SIX","date":"2015-06-01","pret":-0.00264,"close":48.79}
{"ticker":"SIX","date":"2015-06-02","pret":-0.01146,"close":47.91}
{"ticker":"SIX","date":"2015-06-03","pret":-0.01493,"close":47.23}
{"ticker":"SIX","date":"2015-06-04","pret":-0.0124,"close":46.9}
{"ticker":"SIX","date":"2015-06-05","pret":-0.01277,"close":46.64}
{"ticker":"SIX","date":"2015-06-08","pret":0.00064,"close":45.83}
{"ticker":"SIX","date":"2015-06-09","pret":-0.01423,"close":47.1}
{"ticker":"SIX","date":"2015-06-10","pret":0.02488,"close":47.48}
{"ticker":"SIX","date":"2015-06-11","pret":0.01012,"close":48.14}
{"ticker":"SIX","date":"2015-06-12","pret":0.00648,"close":47.96}
{"ticker":"SIX","date":"2015-06-15","pret":-0.00062,"close":47.67}
{"ticker":"SIX","date":"2015-06-16","pret":-0.00565,"close":47.9}
{"ticker":"SIX","date":"2015-06-17","pret":0.00377,"close":46.99}
{"ticker":"SIX","date":"2015-06-18","pret":-0.01941,"close":47.18}
{"ticker":"SIX","date":"2015-06-19","pret":0.00679,"close":46.88}
{"ticker":"SIX","date":"2015-06-22","pret":-0.00786,"close":46.94}
{"ticker":"SIX","date":"2015-06-23","pret":0.00149,"close":46.81}
{"ticker":"SIX","date":"2015-06-24","pret":-0.00834,"close":45.81}
{"ticker":"SIX","date":"2015-06-25","pret":-0.01711,"close":46.08}
{"ticker":"SIX","date":"2015-06-26","pret":0.00805,"close":45.63}
{"ticker":"SIX","date":"2015-06-29","pret":-0.01947,"close":44.49}
{"ticker":"SIX","date":"2015-06-30","pret":-0.01558,"close":44.85}
{"ticker":"SIX","date":"2015-07-01","pret":0.01049,"close":45.42}
{"ticker":"SIX","date":"2015-07-02","pret":0.00642,"close":45.3}
{"ticker":"SIX","date":"2015-07-06","pret":-0.00731,"close":46.16}
{"ticker":"SIX","date":"2015-07-07","pret":0.03279,"close":46.48}
{"ticker":"SIX","date":"2015-07-08","pret":-0.01016,"close":46.11}
{"ticker":"SIX","date":"2015-07-09","pret":0.01123,"close":46.58}
{"ticker":"SIX","date":"2015-07-10","pret":0.00685,"close":47.52}
{"ticker":"SIX","date":"2015-07-13","pret":0.02466,"close":48.05}
{"ticker":"SIX","date":"2015-07-14","pret":-0.00208,"close":48.52}
{"ticker":"SIX","date":"2015-07-15","pret":0.00789,"close":47.25}
{"ticker":"SIX","date":"2015-07-16","pret":-0.02134,"close":47.1}
{"ticker":"SIX","date":"2015-07-17","pret":-0.00402,"close":46.35}
{"ticker":"SIX","date":"2015-07-20","pret":-0.01303,"close":46.35}
{"ticker":"SIX","date":"2015-07-21","pret":-0.00561,"close":46.29}
{"ticker":"SIX","date":"2015-07-22","pret":-0.02718,"close":46.15}
{"ticker":"SIX","date":"2015-07-23","pret":0.03236,"close":45.46}
{"ticker":"SIX","date":"2015-07-24","pret":-0.01649,"close":45.7}
{"ticker":"SIX","date":"2015-07-27","pret":-0.00088,"close":45.91}
{"ticker":"SIX","date":"2015-07-28","pret":0.01045,"close":45.84}
{"ticker":"SIX","date":"2015-07-29","pret":-0.00478,"close":46.04}
{"ticker":"SIX","date":"2015-07-30","pret":0.00239,"close":46.14}
{"ticker":"SIX","date":"2015-07-31","pret":0.00843,"close":46.64}
{"ticker":"SIX","date":"2015-08-03","pret":0.00408,"close":46.84}
{"ticker":"SIX","date":"2015-08-04","pret":0.00278,"close":46.86}
{"ticker":"SIX","date":"2015-08-05","pret":0.00214,"close":46.81}
{"ticker":"SIX","date":"2015-08-06","pret":-0.00771,"close":46.36}
{"ticker":"SIX","date":"2015-08-07","pret":-0.00345,"close":45.79}
{"ticker":"SIX","date":"2015-08-10","pret":-0.01172,"close":45.88}
{"ticker":"SIX","date":"2015-08-11","pret":-0.00153,"close":44.88}
{"ticker":"SIX","date":"2015-08-12","pret":-0.02659,"close":45.13}
{"ticker":"SIX","date":"2015-08-13","pret":0.01648,"close":45.52}
{"ticker":"SIX","date":"2015-08-14","pret":0.00132,"close":45.62}
{"ticker":"SIX","date":"2015-08-17","pret":0.00352,"close":46.13}
{"ticker":"SIX","date":"2015-08-18","pret":0.0144,"close":46.06}
{"ticker":"SIX","date":"2015-08-19","pret":-0.01002,"close":45.65}
{"ticker":"SIX","date":"2015-08-20","pret":-0.0099,"close":44.71}
{"ticker":"SIX","date":"2015-08-21","pret":-0.02077,"close":44.1}
{"ticker":"SIX","date":"2015-08-24","pret":-0.05951,"close":42.34}
{"ticker":"SIX","date":"2015-08-25","pret":0.03668,"close":42.53}
{"ticker":"SIX","date":"2015-08-26","pret":-0.00092,"close":44.33}
{"ticker":"SIX","date":"2015-08-27","pret":0.03027,"close":44.65}
{"ticker":"SIX","date":"2015-08-28","pret":-0.00517,"close":45.19}
{"ticker":"SIX","date":"2015-08-31","pret":0.00987,"close":44.97}
{"ticker":"SIX","date":"2015-09-01","pret":-0.01733,"close":43.22}
{"ticker":"SIX","date":"2015-09-02","pret":-0.01119,"close":44.36}
{"ticker":"SIX","date":"2015-09-03","pret":0.01798,"close":44.78}
{"ticker":"SIX","date":"2015-09-04","pret":-0.00113,"close":44.54}
{"ticker":"SIX","date":"2015-09-08","pret":0.01613,"close":45.3}
{"ticker":"SIX","date":"2015-09-09","pret":0.01324,"close":45.14}
{"ticker":"SIX","date":"2015-09-10","pret":-0.01346,"close":44.82}
{"ticker":"SIX","date":"2015-09-11","pret":-0.0087,"close":45.16}
{"ticker":"SIX","date":"2015-09-14","pret":0.01203,"close":45.03}
{"ticker":"SIX","date":"2015-09-15","pret":-0.00311,"close":45.01}
{"ticker":"SIX","date":"2015-09-16","pret":0.00907,"close":46.46}
{"ticker":"SIX","date":"2015-09-17","pret":0.01854,"close":46.24}
{"ticker":"SIX","date":"2015-09-18","pret":-0.01349,"close":45.46}
{"ticker":"SIX","date":"2015-09-21","pret":0.00066,"close":45.92}
{"ticker":"SIX","date":"2015-09-22","pret":-0.0088,"close":45.27}
{"ticker":"SIX","date":"2015-09-23","pret":0.00441,"close":46.24}
{"ticker":"SIX","date":"2015-09-24","pret":0.00417,"close":46.29}
{"ticker":"SIX","date":"2015-09-25","pret":0.02615,"close":46.35}
{"ticker":"SIX","date":"2015-09-28","pret":-0.02069,"close":44.6}
{"ticker":"SIX","date":"2015-09-29","pret":-0.02984,"close":44.48}
{"ticker":"SIX","date":"2015-09-30","pret":0.00559,"close":45.78}
{"ticker":"SIX","date":"2015-10-01","pret":0.02054,"close":46.33}
{"ticker":"SIX","date":"2015-10-02","pret":0.00719,"close":46.95}
{"ticker":"SIX","date":"2015-10-05","pret":0.02571,"close":48}
{"ticker":"SIX","date":"2015-10-06","pret":0.01198,"close":48.16}
{"ticker":"SIX","date":"2015-10-07","pret":0.00666,"close":48.93}
{"ticker":"SIX","date":"2015-10-08","pret":0.01074,"close":48.24}
{"ticker":"SIX","date":"2015-10-09","pret":-0.00908,"close":47.92}
{"ticker":"SIX","date":"2015-10-12","pret":-0.00749,"close":48.49}
{"ticker":"SIX","date":"2015-10-13","pret":0.00915,"close":48.33}
{"ticker":"SIX","date":"2015-10-14","pret":-0.00166,"close":48.14}
{"ticker":"SIX","date":"2015-10-15","pret":-0.00062,"close":48.7}
{"ticker":"SIX","date":"2015-10-16","pret":0.01359,"close":48.93}
{"ticker":"SIX","date":"2015-10-19","pret":-0.00143,"close":50.17}
{"ticker":"SIX","date":"2015-10-20","pret":0.02409,"close":51.08}
{"ticker":"SIX","date":"2015-10-21","pret":0.02723,"close":51.19}
{"ticker":"SIX","date":"2015-10-22","pret":-0.00234,"close":52.47}
{"ticker":"SIX","date":"2015-10-23","pret":0.03055,"close":52.59}
{"ticker":"SIX","date":"2015-10-26","pret":-0.00417,"close":52.2}
{"ticker":"SIX","date":"2015-10-27","pret":-0.01493,"close":51.25}
{"ticker":"SIX","date":"2015-10-28","pret":-0.00425,"close":51.51}
{"ticker":"SIX","date":"2015-10-29","pret":-0.00272,"close":52.54}
{"ticker":"SIX","date":"2015-10-30","pret":0.02323,"close":52.04}
{"ticker":"SIX","date":"2015-11-02","pret":-0.00953,"close":51.87}
{"ticker":"SIX","date":"2015-11-03","pret":-0.00866,"close":51.94}
{"ticker":"SIX","date":"2015-11-04","pret":0.00328,"close":51.88}
{"ticker":"SIX","date":"2015-11-05","pret":-0.00367,"close":52.03}
{"ticker":"SIX","date":"2015-11-06","pret":0.00154,"close":51.87}
{"ticker":"SIX","date":"2015-11-09","pret":-0.01576,"close":51.35}
{"ticker":"SIX","date":"2015-11-10","pret":0.00684,"close":52.17}
{"ticker":"SIX","date":"2015-11-11","pret":0.01852,"close":52.39}
{"ticker":"SIX","date":"2015-11-12","pret":-0.00306,"close":51.32}
{"ticker":"SIX","date":"2015-11-13","pret":-0.01682,"close":51.27}
{"ticker":"SIX","date":"2015-11-16","pret":-0.00293,"close":51.38}
{"ticker":"SIX","date":"2015-11-17","pret":0.00585,"close":51.19}
{"ticker":"SIX","date":"2015-11-18","pret":-0.00429,"close":51.87}
{"ticker":"SIX","date":"2015-11-19","pret":0.01473,"close":51.41}
{"ticker":"SIX","date":"2015-11-20","pret":-0.00967,"close":52.1}
{"ticker":"SIX","date":"2015-11-23","pret":0.01236,"close":52.79}
{"ticker":"SIX","date":"2015-11-24","pret":0.00173,"close":52.65}
{"ticker":"SIX","date":"2015-11-25","pret":0.00763,"close":53.11}
{"ticker":"SIX","date":"2015-11-26"}
{"ticker":"SIX","date":"2015-11-27","pret":0.00701,"close":52.92}
{"ticker":"SIX","date":"2015-11-30","pret":-0.00663,"close":51.9}
{"ticker":"SIX","date":"2015-12-01","pret":-0.00916,"close":52.71}
{"ticker":"SIX","date":"2015-12-02","pret":0.01163,"close":52.54}
{"ticker":"SIX","date":"2015-12-03","pret":0.00265,"close":52.49}
{"ticker":"SIX","date":"2015-12-04","pret":-0.00664,"close":53.06}
{"ticker":"SIX","date":"2015-12-07","pret":0.00796,"close":53.11}
{"ticker":"SIX","date":"2015-12-08","pret":-0.00663,"close":52.77}
{"ticker":"SIX","date":"2015-12-09","pret":-0.00247,"close":52.61}
{"ticker":"SIX","date":"2015-12-10","pret":0.0074,"close":52.69}
{"ticker":"SIX","date":"2015-12-11","pret":-0.01218,"close":51.99}
{"ticker":"SIX","date":"2015-12-14","pret":-0.00711,"close":51.76}
{"ticker":"SIX","date":"2015-12-15","pret":0.00289,"close":53.07}
{"ticker":"SIX","date":"2015-12-16","pret":0.02581,"close":53.5}
{"ticker":"SIX","date":"2015-12-17"}
{"ticker":"SIX","date":"2015-12-18","pret":-0.0047,"close":52.58}
{"ticker":"SIX","date":"2015-12-21","pret":0.0015,"close":53.68}
{"ticker":"SIX","date":"2015-12-22","pret":0.01028,"close":53.6}
{"ticker":"SIX","date":"2015-12-23","pret":0,"close":54.01}
{"ticker":"SIX","date":"2015-12-24","pret":0.00149,"close":54.63}
{"ticker":"SIX","date":"2015-12-28","pret":0.01548,"close":54.96}
{"ticker":"SIX","date":"2015-12-29","pret":0.00784,"close":54.74}
{"ticker":"SIX","date":"2015-12-30","pret":-0.01058,"close":54.86}
{"ticker":"SIX","date":"2015-12-31","pret":0.00311,"close":54.94}
{"ticker":"SIX","date":"2016-01-04","pret":-0.01029,"close":54.49}
{"ticker":"SIX","date":"2016-01-05","pret":0.01066,"close":54.07}
{"ticker":"SIXD","date":"2015-01-02","pret":0.02486,"close":8.07}
{"ticker":"SIXD","date":"2015-01-05","pret":0.09742,"close":8.04}
{"ticker":"SIXD","date":"2015-01-06","pret":-0.00995,"close":7.7}
{"ticker":"SIXD","date":"2015-01-07","pret":0,"close":7.88}
{"ticker":"SIXD","date":"2015-01-08","pret":0,"close":7.9}
{"ticker":"SIXD","date":"2015-01-09","pret":-0.05129,"close":8.07}
{"ticker":"SIXD","date":"2015-01-12","pret":0.05129,"close":7.55}
{"ticker":"SIXD","date":"2015-01-13","pret":0.00499,"close":8.15}
{"ticker":"SIXD","date":"2015-01-14","pret":0.01113,"close":8.03}
{"ticker":"SIXD","date":"2015-01-15"}
{"ticker":"SIXD","date":"2015-01-16","pret":-0.24239,"close":8.2}
{"ticker":"SIXD","date":"2015-01-20","pret":0.25097,"close":8.2}
{"ticker":"SIXD","date":"2015-01-21"}
{"ticker":"SIXD","date":"2015-01-22","pret":-0.0197,"close":8}
{"ticker":"SIXD","date":"2015-01-23","pret":-0.00499,"close":7.54}
{"ticker":"SIXD","date":"2015-01-26","pret":-0.125,"close":7.03}
{"ticker":"SIXD","date":"2015-01-27","pret":-0.00568,"close":7.25}
{"ticker":"SIXD","date":"2015-01-28","pret":0.00142,"close":6.7}
{"ticker":"SIXD","date":"2015-01-29","pret":-0.04064,"close":6.75}
{"ticker":"SIXD","date":"2015-01-30"}
{"ticker":"SIXD","date":"2015-02-02","pret":-0.05794,"close":6.27}
{"ticker":"SIXD","date":"2015-02-03","pret":0.0857,"close":6}
{"ticker":"SIXD","date":"2015-02-04","pret":-0.14554,"close":7.6}
{"ticker":"SIXD","date":"2015-02-05","pret":0.23639,"close":6.86}
{"ticker":"SIXD","date":"2015-02-06","pret":-0.00528,"close":7.57}
{"ticker":"SIXD","date":"2015-02-09","pret":0.00528,"close":7.73}
{"ticker":"SIXD","date":"2015-02-10","pret":0.01696,"close":8.49}
{"ticker":"SIXD","date":"2015-02-11","pret":0.08906,"close":7.9}
{"ticker":"SIXD","date":"2015-02-12","pret":-0.21138,"close":8.4}
{"ticker":"SIXD","date":"2015-02-13","pret":0.16288,"close":7.8}
{"ticker":"SIXD","date":"2015-02-17","pret":0.02454,"close":7.99}
{"ticker":"SIXD","date":"2015-02-18","pret":-0.03453,"close":8.1}
{"ticker":"SIXD","date":"2015-02-19","pret":0.01618,"close":8.24}
{"ticker":"SIXD","date":"2015-02-20","pret":0.03637,"close":8.52}
{"ticker":"SIXD","date":"2015-02-23","pret":0.01066,"close":8.6}
{"ticker":"SIXD","date":"2015-02-24","pret":0.01404,"close":8.61}
{"ticker":"SIXD","date":"2015-02-25","pret":-0.01051,"close":8.65}
{"ticker":"SIXD","date":"2015-02-26","pret":0.01514,"close":8.66}
{"ticker":"SIXD","date":"2015-02-27","pret":0,"close":8.65}
{"ticker":"SIXD","date":"2015-03-02","pret":0,"close":8.55}
{"ticker":"SIXD","date":"2015-03-03","pret":-0.0058,"close":8.64}
{"ticker":"SIXD","date":"2015-03-04","pret":0,"close":8.68}
{"ticker":"SIXD","date":"2015-03-05","pret":0.00926,"close":8.68}
{"ticker":"SIXD","date":"2015-03-06","pret":0,"close":8.28}
{"ticker":"SIXD","date":"2015-03-09","pret":-0.00231,"close":8.68}
{"ticker":"SIXD","date":"2015-03-10","pret":0.00231,"close":8.63}
{"ticker":"SIXD","date":"2015-03-11","pret":-0.00694,"close":8.55}
{"ticker":"SIXD","date":"2015-03-12","pret":-0.00698,"close":8.68}
{"ticker":"SIXD","date":"2015-03-13","pret":0.01392,"close":8.7}
{"ticker":"SIXD","date":"2015-03-16","pret":-0.06916,"close":8.6}
{"ticker":"SIXD","date":"2015-03-17","pret":0.0599,"close":8.68}
{"ticker":"SIXD","date":"2015-03-18","pret":0.0058,"close":8.65}
{"ticker":"SIXD","date":"2015-03-19","pret":-0.04735,"close":8.55}
{"ticker":"SIXD","date":"2015-03-20","pret":0.05196,"close":7.75}
{"ticker":"SIXD","date":"2015-03-23","pret":-0.04231,"close":8.5}
{"ticker":"SIXD","date":"2015-03-24","pret":0.02957,"close":8.6}
{"ticker":"SIXD","date":"2015-03-25","pret":0.00116,"close":8.65}
{"ticker":"SIXD","date":"2015-03-26","pret":0.01272,"close":8.13}
{"ticker":"SIXD","date":"2015-03-27","pret":-0.06776,"close":8.13}
{"ticker":"SIXD","date":"2015-03-30","pret":0.01222,"close":8.64}
{"ticker":"SIXD","date":"2015-03-31","pret":0.00364,"close":8}
{"ticker":"SIXD","date":"2015-04-01","pret":0.00242,"close":8.28}
{"ticker":"SIXD","date":"2015-04-02","pret":0.00962,"close":8.36}
{"ticker":"SIXD","date":"2015-04-06","pret":-0.04277,"close":8.01}
{"ticker":"SIXD","date":"2015-04-07","pret":-0.00125,"close":8.49}
{"ticker":"SIXD","date":"2015-04-08","pret":0.05827,"close":8.7}
{"ticker":"SIXD","date":"2015-04-09","pret":0.00236,"close":8.7}
{"ticker":"SIXD","date":"2015-04-10","pret":0.02326,"close":8.71}
{"ticker":"SIXD","date":"2015-04-13","pret":-0.02091,"close":8.71}
{"ticker":"SIXD","date":"2015-04-14","pret":0.02091,"close":8.72}
{"ticker":"SIXD","date":"2015-04-15","pret":0,"close":8.72}
{"ticker":"SIXD","date":"2015-04-16","pret":-0.01973,"close":8.61}
{"ticker":"SIXD","date":"2015-04-17","pret":0.01743,"close":8.73}
{"ticker":"SIXD","date":"2015-04-20","pret":0.0023,"close":8.73}
{"ticker":"SIXD","date":"2015-04-21","pret":0,"close":8.7}
{"ticker":"SIXD","date":"2015-04-22","pret":-0.02326,"close":8.19}
{"ticker":"SIXD","date":"2015-04-23","pret":-0.03593,"close":8.63}
{"ticker":"SIXD","date":"2015-04-24","pret":0.04763,"close":8.67}
{"ticker":"SIXD","date":"2015-04-27","pret":0.0058,"close":8.55}
{"ticker":"SIXD","date":"2015-04-28","pret":-0.01749,"close":8.55}
{"ticker":"SIXD","date":"2015-04-29","pret":-0.03228,"close":8.55}
{"ticker":"SIXD","date":"2015-04-30","pret":0.03814,"close":8.55}
{"ticker":"SIXD","date":"2015-05-01","pret":-0.04058,"close":8.37}
{"ticker":"SIXD","date":"2015-05-04","pret":0.0193,"close":8.33}
{"ticker":"SIXD","date":"2015-05-05","pret":0.02361,"close":8.59}
{"ticker":"SIXD","date":"2015-05-06","pret":-0.07762,"close":8.41}
{"ticker":"SIXD","date":"2015-05-07","pret":0.04198,"close":8.48}
{"ticker":"SIXD","date":"2015-05-08","pret":0.02861,"close":8.54}
{"ticker":"SIXD","date":"2015-05-11","pret":0.00352,"close":8.6}
{"ticker":"SIXD","date":"2015-05-12","pret":-0.04674,"close":8.65}
{"ticker":"SIXD","date":"2015-05-13","pret":0.05607,"close":8.67}
{"ticker":"SIXD","date":"2015-05-14","pret":-0.00465,"close":8.6}
{"ticker":"SIXD","date":"2015-05-15","pret":-0.00937,"close":8.45}
{"ticker":"SIXD","date":"2015-05-18","pret":0.0047,"close":8.64}
{"ticker":"SIXD","date":"2015-05-19","pret":0.0128,"close":8.66}
{"ticker":"SIXD","date":"2015-05-20","pret":0,"close":8.68}
{"ticker":"SIXD","date":"2015-05-21","pret":0,"close":8.68}
{"ticker":"SIXD","date":"2015-05-22","pret":-0.01749,"close":8.68}
{"ticker":"SIXD","date":"2015-05-26","pret":0.02096,"close":8.67}
{"ticker":"SIXD","date":"2015-05-27","pret":-0.00346,"close":8.68}
{"ticker":"SIXD","date":"2015-05-28","pret":0.00346,"close":8.68}
{"ticker":"SIXD","date":"2015-05-29","pret":-0.0186,"close":8.68}
{"ticker":"SIXD","date":"2015-06-01","pret":0.00818,"close":8.68}
{"ticker":"SIXD","date":"2015-06-02","pret":0.00696,"close":8.65}
{"ticker":"SIXD","date":"2015-06-03","pret":-0.02695,"close":8.68}
{"ticker":"SIXD","date":"2015-06-04","pret":-0.0277,"close":8.7}
{"ticker":"SIXD","date":"2015-06-05","pret":0.02532,"close":9.09}
{"ticker":"SIXD","date":"2015-06-08","pret":0.0567,"close":9}
{"ticker":"SIXD","date":"2015-06-09","pret":0.0123,"close":8.89}
{"ticker":"SIXD","date":"2015-06-10","pret":-0.03275,"close":9.15}
{"ticker":"SIXD","date":"2015-06-11","pret":0.0438,"close":9.07}
{"ticker":"SIXD","date":"2015-06-12","pret":-0.01216,"close":9.18}
{"ticker":"SIXD","date":"2015-06-15","pret":0.01764,"close":9.38}
{"ticker":"SIXD","date":"2015-06-16","pret":0.02483,"close":9.3}
{"ticker":"SIXD","date":"2015-06-17","pret":-0.01721,"close":8.79}
{"ticker":"SIXD","date":"2015-06-18","pret":-0.05118,"close":9.55}
{"ticker":"SIXD","date":"2015-06-19","pret":0.06089,"close":8.42}
{"ticker":"SIXD","date":"2015-06-22","pret":-0.07007,"close":8.37}
{"ticker":"SIXD","date":"2015-06-23","pret":-0.02922,"close":7.71}
{"ticker":"SIXD","date":"2015-06-24","pret":-0.11025,"close":6.91}
{"ticker":"SIXD","date":"2015-06-25","pret":-0.07278,"close":6.78}
{"ticker":"SIXD","date":"2015-06-26","pret":-0.06169,"close":6.79}
{"ticker":"SIXD","date":"2015-06-29","pret":0.00905,"close":6.5}
{"ticker":"SIXD","date":"2015-06-30","pret":-0.05082,"close":6.54}
{"ticker":"SIXD","date":"2015-07-01","pret":0.03416,"close":7.2}
{"ticker":"SIXD","date":"2015-07-02","pret":0.09462,"close":7.49}
{"ticker":"SIXD","date":"2015-07-06","pret":0.00554,"close":9.59}
{"ticker":"SIXD","date":"2015-07-07","pret":0.2925,"close":10.14}
{"ticker":"SIXD","date":"2015-07-08","pret":0.03545,"close":11.25}
{"ticker":"SIXD","date":"2015-07-09","pret":0.13042,"close":10.87}
{"ticker":"SIXD","date":"2015-07-10","pret":-0.03646,"close":12.2}
{"ticker":"SIXD","date":"2015-07-13","pret":0.10889,"close":7.4}
{"ticker":"SIXD","date":"2015-07-14","pret":-0.51028,"close":5.34}
{"ticker":"SIXD","date":"2015-07-15","pret":-0.27558,"close":5.56}
{"ticker":"SIXD","date":"2015-07-16","pret":0.00178,"close":5.03}
{"ticker":"SIXD","date":"2015-07-17","pret":-0.1149,"close":4.42}
{"ticker":"SIXD","date":"2015-07-20","pret":-0.11629,"close":4.63}
{"ticker":"SIXD","date":"2015-07-21","pret":0.02436,"close":4.52}
{"ticker":"SIXD","date":"2015-07-22","pret":-0.03337,"close":4.58}
{"ticker":"SIXD","date":"2015-07-23","pret":0.03556,"close":4.6}
{"ticker":"SIXD","date":"2015-07-24","pret":-0.00219,"close":4.75}
{"ticker":"SIXD","date":"2015-07-27","pret":0.03863,"close":4.53}
{"ticker":"SIXD","date":"2015-07-28","pret":-0.063,"close":4.66}
{"ticker":"SIXD","date":"2015-07-29","pret":0.01778,"close":4.8}
{"ticker":"SIXD","date":"2015-07-30","pret":0.03037,"close":4.61}
{"ticker":"SIXD","date":"2015-07-31","pret":-0.01942,"close":4.5}
{"ticker":"SIXD","date":"2015-08-03","pret":-0.02426,"close":4.5}
{"ticker":"SIXD","date":"2015-08-04","pret":0.11778,"close":4.56}
{"ticker":"SIXD","date":"2015-08-05","pret":-0.10008,"close":4.86}
{"ticker":"SIXD","date":"2015-08-06","pret":0.05959,"close":4.72}
{"ticker":"SIXD","date":"2015-08-07","pret":-0.0379,"close":4.86}
{"ticker":"SIXD","date":"2015-08-10","pret":0.05226,"close":5.1}
{"ticker":"SIXD","date":"2015-08-11","pret":0.05738,"close":5.66}
{"ticker":"SIXD","date":"2015-08-12","pret":0.08123,"close":5.27}
{"ticker":"SIXD","date":"2015-08-13","pret":-0.04164,"close":4.3}
{"ticker":"SIXD","date":"2015-08-14","pret":-0.22963,"close":3.03}
{"ticker":"SIXD","date":"2015-08-17","pret":-0.19732,"close":2.97}
{"ticker":"SIXD","date":"2015-08-18","pret":-0.17949,"close":2.51}
{"ticker":"SIXD","date":"2015-08-19","pret":-0.25325,"close":2.25}
{"ticker":"SIXD","date":"2015-08-20","pret":-0.02208,"close":1.95}
{"ticker":"SIXD","date":"2015-08-21","pret":-0.15415,"close":1.47}
{"ticker":"SIXD","date":"2015-08-24","pret":-0.30873,"close":1.24}
{"ticker":"SIXD","date":"2015-08-25","pret":-0.00712,"close":3.44}
{"ticker":"SIXD","date":"2015-08-26","pret":0.77867,"close":2.89}
{"ticker":"SIXD","date":"2015-08-27","pret":-0.10354,"close":2.88}
{"ticker":"SIXD","date":"2015-08-28","pret":-0.03704,"close":2.72}
{"ticker":"SIXD","date":"2015-08-31","pret":0.06218,"close":2.41}
{"ticker":"SIXD","date":"2015-09-01","pret":-0.16964,"close":2.63}
{"ticker":"SIXD","date":"2015-09-02","pret":0.10746,"close":2.72}
{"ticker":"SIXD","date":"2015-09-03","pret":0.09702,"close":2.78}
{"ticker":"SIXD","date":"2015-09-04","pret":-0.07095,"close":2.59}
{"ticker":"SIXD","date":"2015-09-08","pret":-0.03746,"close":3.29}
{"ticker":"SIXD","date":"2015-09-09","pret":0.28959,"close":3}
{"ticker":"SIXD","date":"2015-09-10","pret":-0.16084,"close":2.9}
{"ticker":"SIXD","date":"2015-09-11"}
{"ticker":"SIXD","date":"2015-09-14"}
{"ticker":"SIXD","date":"2015-09-15"}
{"ticker":"SIXD","date":"2015-09-16"}
{"ticker":"SIXD","date":"2015-09-17"}
{"ticker":"SIXD","date":"2015-09-18"}
{"ticker":"SIXD","date":"2015-09-21"}
{"ticker":"SIXD","date":"2015-09-22"}
{"ticker":"SIXD","date":"2015-09-23"}
{"ticker":"SIXD","date":"2015-09-24"}
{"ticker":"SIXD","date":"2015-09-25"}
{"ticker":"SIXD","date":"2015-09-28"}
{"ticker":"SIXD","date":"2015-09-29"}
{"ticker":"SIXD","date":"2015-09-30"}
{"ticker":"SIXD","date":"2015-10-01"}
{"ticker":"SIXD","date":"2015-10-02"}
{"ticker":"SIXD","date":"2015-10-05"}
{"ticker":"SIXD","date":"2015-10-06"}
{"ticker":"SIXD","date":"2015-10-07"}
{"ticker":"SIXD","date":"2015-10-08"}
{"ticker":"SIXD","date":"2015-10-09"}
{"ticker":"SIXD","date":"2015-10-12"}
{"ticker":"SIXD","date":"2015-10-13"}
{"ticker":"SIXD","date":"2015-10-14"}
{"ticker":"SIXD","date":"2015-10-15"}
{"ticker":"SIXD","date":"2015-10-16"}
{"ticker":"SIXD","date":"2015-10-19"}
{"ticker":"SIXD","date":"2015-10-20"}
{"ticker":"SIXD","date":"2015-10-21"}
{"ticker":"SIXD","date":"2015-10-22"}
{"ticker":"SIXD","date":"2015-10-23"}
{"ticker":"SIXD","date":"2015-10-26"}
{"ticker":"SIXD","date":"2015-10-27"}
{"ticker":"SIXD","date":"2015-10-28","pret":-0.02721,"close":2.9}
{"ticker":"SIXD","date":"2015-10-29"}
{"ticker":"SIXD","date":"2015-10-30"}
{"ticker":"SIXD","date":"2015-11-02"}
{"ticker":"SIXD","date":"2015-11-03"}
{"ticker":"SIXD","date":"2015-11-04"}
{"ticker":"SIXD","date":"2015-11-05"}
{"ticker":"SIXD","date":"2015-11-06"}
{"ticker":"SIXD","date":"2015-11-09"}
{"ticker":"SIXD","date":"2015-11-10"}
{"ticker":"SIXD","date":"2015-11-11"}
{"ticker":"SIXD","date":"2015-11-12"}
{"ticker":"SIXD","date":"2015-11-13"}
{"ticker":"SIXD","date":"2015-11-16"}
{"ticker":"SIXD","date":"2015-11-17"}
{"ticker":"SIXD","date":"2015-11-18"}
{"ticker":"SIXD","date":"2015-11-19"}
{"ticker":"SIXD","date":"2015-11-20"}
{"ticker":"SIXD","date":"2015-11-23"}
{"ticker":"SIXD","date":"2015-11-24"}
{"ticker":"SIXD","date":"2015-11-25"}
{"ticker":"SIXD","date":"2015-11-26"}
{"ticker":"SIXD","date":"2015-11-27"}
{"ticker":"SIXD","date":"2015-11-30"}
{"ticker":"SIXD","date":"2015-12-01"}
{"ticker":"SIXD","date":"2015-12-02"}
{"ticker":"SIXD","date":"2015-12-03"}
{"ticker":"SIXD","date":"2015-12-04"}
{"ticker":"SIXD","date":"2015-12-07"}
{"ticker":"SIXD","date":"2015-12-08"}
{"ticker":"SIXD","date":"2015-12-09"}
{"ticker":"SIXD","date":"2015-12-10"}
{"ticker":"SIXD","date":"2015-12-11"}
{"ticker":"SIXD","date":"2015-12-14"}
{"ticker":"SIXD","date":"2015-12-15"}
{"ticker":"SIXD","date":"2015-12-16"}
{"ticker":"SIXD","date":"2015-12-17"}
{"ticker":"SIXD","date":"2015-12-18"}
{"ticker":"SIXD","date":"2015-12-21"}
{"ticker":"SIXD","date":"2015-12-22"}
{"ticker":"SIXD","date":"2015-12-23"}
{"ticker":"SIXD","date":"2015-12-24"}
{"ticker":"SIXD","date":"2015-12-28"}
{"ticker":"SIXD","date":"2015-12-29"}
{"ticker":"SIXD","date":"2015-12-30"}
{"ticker":"SIXD","date":"2015-12-31"}
{"ticker":"SIXD","date":"2016-01-04"}
{"ticker":"SIXD","date":"2016-01-05"}
{"ticker":"SJI","date":"2015-01-02","pret":-0.01545,"close":14.75}
{"ticker":"SJI","date":"2015-01-05","pret":-0.00611,"close":14.54}
{"ticker":"SJI","date":"2015-01-06","pret":-0.00958,"close":14.42}
{"ticker":"SJI","date":"2015-01-07","pret":-0.00483,"close":14.67}
{"ticker":"SJI","date":"2015-01-08","pret":0.01645,"close":14.84}
{"ticker":"SJI","date":"2015-01-09","pret":0.01082,"close":14.74}
{"ticker":"SJI","date":"2015-01-12","pret":-0.00539,"close":14.72}
{"ticker":"SJI","date":"2015-01-13","pret":0.0027,"close":14.86}
{"ticker":"SJI","date":"2015-01-14","pret":-0.00744,"close":15}
{"ticker":"SJI","date":"2015-01-15","pret":0.02084,"close":14.98}
{"ticker":"SJI","date":"2015-01-16","pret":-0.00668,"close":15.09}
{"ticker":"SJI","date":"2015-01-20","pret":0.01397,"close":15.15}
{"ticker":"SJI","date":"2015-01-21","pret":0,"close":15}
{"ticker":"SJI","date":"2015-01-22","pret":-0.00198,"close":15.01}
{"ticker":"SJI","date":"2015-01-23","pret":-0.00332,"close":15.08}
{"ticker":"SJI","date":"2015-01-26","pret":0,"close":15.14}
{"ticker":"SJI","date":"2015-01-27","pret":0,"close":15.08}
{"ticker":"SJI","date":"2015-01-28","pret":0.00398,"close":14.83}
{"ticker":"SJI","date":"2015-01-29","pret":-0.01802,"close":15}
{"ticker":"SJI","date":"2015-01-30","pret":0.00671,"close":14.56}
{"ticker":"SJI","date":"2015-02-02","pret":-0.02643,"close":14.73}
{"ticker":"SJI","date":"2015-02-03","pret":0.00889,"close":14.92}
{"ticker":"SJI","date":"2015-02-04","pret":0.01486,"close":14.83}
{"ticker":"SJI","date":"2015-02-05","pret":-0.00606,"close":15.04}
{"ticker":"SJI","date":"2015-02-06","pret":0.01407,"close":14.55}
{"ticker":"SJI","date":"2015-02-09","pret":-0.03246,"close":14.3}
{"ticker":"SJI","date":"2015-02-10","pret":-0.01524,"close":14.52}
{"ticker":"SJI","date":"2015-02-11","pret":0.01179,"close":14.35}
{"ticker":"SJI","date":"2015-02-12","pret":-0.00692,"close":14.36}
{"ticker":"SJI","date":"2015-02-13","pret":-0.00139,"close":14.24}
{"ticker":"SJI","date":"2015-02-17","pret":-0.00698,"close":14.05}
{"ticker":"SJI","date":"2015-02-18","pret":-0.01553,"close":14.42}
{"ticker":"SJI","date":"2015-02-19","pret":0.02736,"close":14.19}
{"ticker":"SJI","date":"2015-02-20","pret":-0.01675,"close":14.17}
{"ticker":"SJI","date":"2015-02-23","pret":-0.00282,"close":14.33}
{"ticker":"SJI","date":"2015-02-24","pret":0.01262,"close":14.21}
{"ticker":"SJI","date":"2015-02-25","pret":-0.00629,"close":14.12}
{"ticker":"SJI","date":"2015-02-26","pret":-0.00563,"close":14.06}
{"ticker":"SJI","date":"2015-02-27","pret":-0.01206,"close":14.17}
{"ticker":"SJI","date":"2015-03-02","pret":0.01418,"close":13.97}
{"ticker":"SJI","date":"2015-03-03","pret":-0.02062,"close":14}
{"ticker":"SJI","date":"2015-03-04","pret":0.00502,"close":13.67}
{"ticker":"SJI","date":"2015-03-05","pret":-0.01949,"close":13.67}
{"ticker":"SJI","date":"2015-03-06","pret":-0.01913,"close":13.09}
{"ticker":"SJI","date":"2015-03-09","pret":-0.02026,"close":13.14}
{"ticker":"SJI","date":"2015-03-10","pret":-0.0038,"close":13.24}
{"ticker":"SJI","date":"2015-03-11","pret":0.00758,"close":13.18}
{"ticker":"SJI","date":"2015-03-12","pret":0.00302,"close":13.44}
{"ticker":"SJI","date":"2015-03-13","pret":0.01346,"close":13.38}
{"ticker":"SJI","date":"2015-03-16","pret":0.00074,"close":13.47}
{"ticker":"SJI","date":"2015-03-17","pret":-0.00074,"close":13.56}
{"ticker":"SJI","date":"2015-03-18","pret":0.00814,"close":13.83}
{"ticker":"SJI","date":"2015-03-19","pret":0.01536,"close":13.76}
{"ticker":"SJI","date":"2015-03-20","pret":0.00507,"close":13.9}
{"ticker":"SJI","date":"2015-03-23","pret":0.0036,"close":13.74}
{"ticker":"SJI","date":"2015-03-24","pret":-0.01376,"close":13.74}
{"ticker":"SJI","date":"2015-03-25","pret":0.00799,"close":13.65}
{"ticker":"SJI","date":"2015-03-26","pret":-0.01458,"close":13.46}
{"ticker":"SJI","date":"2015-03-27","pret":-0.01182,"close":13.55}
{"ticker":"SJI","date":"2015-03-30","pret":0.01182,"close":13.62}
{"ticker":"SJI","date":"2015-03-31","pret":-0.00147,"close":13.57}
{"ticker":"SJI","date":"2015-04-01","pret":-0.0059,"close":13.56}
{"ticker":"SJI","date":"2015-04-02","pret":0.00516,"close":13.67}
{"ticker":"SJI","date":"2015-04-06","pret":0.0044,"close":13.76}
{"ticker":"SJI","date":"2015-04-07","pret":0.01093,"close":13.54}
{"ticker":"SJI","date":"2015-04-08","pret":-0.02124,"close":13.54}
{"ticker":"SJI","date":"2015-04-09","pret":-0.00148,"close":13.31}
{"ticker":"SJI","date":"2015-04-10","pret":-0.00744,"close":13.46}
{"ticker":"SJI","date":"2015-04-13","pret":0.00744,"close":13.38}
{"ticker":"SJI","date":"2015-04-14","pret":-0.00446,"close":13.42}
{"ticker":"SJI","date":"2015-04-15","pret":0.00074,"close":13.42}
{"ticker":"SJI","date":"2015-04-16","pret":-0.00149,"close":13.25}
{"ticker":"SJI","date":"2015-04-17","pret":-0.01956,"close":13.13}
{"ticker":"SJI","date":"2015-04-20","pret":-0.00076,"close":13.32}
{"ticker":"SJI","date":"2015-04-21","pret":0.01434,"close":13.26}
{"ticker":"SJI","date":"2015-04-22","pret":-0.00677,"close":13.22}
{"ticker":"SJI","date":"2015-04-23","pret":-0.00076,"close":13.32}
{"ticker":"SJI","date":"2015-04-24","pret":0.00527,"close":13.42}
{"ticker":"SJI","date":"2015-04-27","pret":0.00972,"close":13.3}
{"ticker":"SJI","date":"2015-04-28","pret":-0.01047,"close":13.52}
{"ticker":"SJI","date":"2015-04-29","pret":0.00973,"close":13.47}
{"ticker":"SJI","date":"2015-04-30","pret":-0.00373,"close":13.19}
{"ticker":"SJI","date":"2015-05-01","pret":-0.01127,"close":13.1}
{"ticker":"SJI","date":"2015-05-04","pret":-0.00759,"close":13.08}
{"ticker":"SJI","date":"2015-05-05","pret":-0.00382,"close":12.82}
{"ticker":"SJI","date":"2015-05-06","pret":-0.01541,"close":13.08}
{"ticker":"SJI","date":"2015-05-07","pret":0.01617,"close":13.04}
{"ticker":"SJI","date":"2015-05-08","pret":0.00076,"close":12.96}
{"ticker":"SJI","date":"2015-05-11","pret":0.68548,"close":26.06}
{"ticker":"SJI","date":"2015-05-12","pret":0.00115,"close":26.01}
{"ticker":"SJI","date":"2015-05-13","pret":0.00077,"close":25.95}
{"ticker":"SJI","date":"2015-05-14","pret":0.00345,"close":26.37}
{"ticker":"SJI","date":"2015-05-15","pret":0.01028,"close":26.71}
{"ticker":"SJI","date":"2015-05-18","pret":0.00604,"close":26.81}
{"ticker":"SJI","date":"2015-05-19","pret":0.00563,"close":26.68}
{"ticker":"SJI","date":"2015-05-20","pret":-0.003,"close":26.75}
{"ticker":"SJI","date":"2015-05-21","pret":0.00262,"close":26.57}
{"ticker":"SJI","date":"2015-05-22","pret":-0.00789,"close":26.37}
{"ticker":"SJI","date":"2015-05-26","pret":-0.00606,"close":26.31}
{"ticker":"SJI","date":"2015-05-27","pret":-0.0019,"close":26.27}
{"ticker":"SJI","date":"2015-05-28","pret":-0.0019,"close":26.43}
{"ticker":"SJI","date":"2015-05-29","pret":0.00342,"close":26.39}
{"ticker":"SJI","date":"2015-06-01","pret":0.00303,"close":26.33}
{"ticker":"SJI","date":"2015-06-02","pret":-0.00684,"close":26.09}
{"ticker":"SJI","date":"2015-06-03","pret":-0.00497,"close":26.12}
{"ticker":"SJI","date":"2015-06-04","pret":-0.00038,"close":25.87}
{"ticker":"SJI","date":"2015-06-05","pret":-0.01312,"close":25.64}
{"ticker":"SJI","date":"2015-06-08","pret":-0.0125,"close":25.22}
{"ticker":"SJI","date":"2015-06-09","pret":-0.00988,"close":25.03}
{"ticker":"SJI","date":"2015-06-10","pret":-0.00119,"close":25.28}
{"ticker":"SJI","date":"2015-06-11","pret":0.0095,"close":25.37}
{"ticker":"SJI","date":"2015-06-12","pret":-0.00276,"close":25.04}
{"ticker":"SJI","date":"2015-06-15","pret":-0.01272,"close":24.8}
{"ticker":"SJI","date":"2015-06-16","pret":-0.01045,"close":24.76}
{"ticker":"SJI","date":"2015-06-17","pret":0.00403,"close":24.73}
{"ticker":"SJI","date":"2015-06-18","pret":0.012,"close":25.51}
{"ticker":"SJI","date":"2015-06-19","pret":0.01383,"close":25.62}
{"ticker":"SJI","date":"2015-06-22","pret":0.00704,"close":25.69}
{"ticker":"SJI","date":"2015-06-23","pret":-0.00195,"close":25.54}
{"ticker":"SJI","date":"2015-06-24","pret":-0.00509,"close":25.39}
{"ticker":"SJI","date":"2015-06-25","pret":-0.00354,"close":25.12}
{"ticker":"SJI","date":"2015-06-26","pret":-0.01108,"close":25.28}
{"ticker":"SJI","date":"2015-06-29","pret":0.00318,"close":25.01}
{"ticker":"SJI","date":"2015-06-30","pret":-0.00278,"close":24.73}
{"ticker":"SJI","date":"2015-07-01","pret":-0.01362,"close":24.72}
{"ticker":"SJI","date":"2015-07-02","pret":0.00202,"close":24.91}
{"ticker":"SJI","date":"2015-07-06","pret":0.00121,"close":24.98}
{"ticker":"SJI","date":"2015-07-07","pret":0.00521,"close":25.4}
{"ticker":"SJI","date":"2015-07-08","pret":0.01035,"close":25.41}
{"ticker":"SJI","date":"2015-07-09","pret":0.00946,"close":24.71}
{"ticker":"SJI","date":"2015-07-10","pret":-0.02904,"close":25.19}
{"ticker":"SJI","date":"2015-07-13","pret":0.01959,"close":25.32}
{"ticker":"SJI","date":"2015-07-14","pret":0.00119,"close":25.41}
{"ticker":"SJI","date":"2015-07-15","pret":0.00552,"close":25.4}
{"ticker":"SJI","date":"2015-07-16","pret":0.00196,"close":25.59}
{"ticker":"SJI","date":"2015-07-17","pret":0.00274,"close":25.39}
{"ticker":"SJI","date":"2015-07-20","pret":-0.00668,"close":25.08}
{"ticker":"SJI","date":"2015-07-21","pret":-0.01229,"close":24.83}
{"ticker":"SJI","date":"2015-07-22","pret":-0.01002,"close":24.8}
{"ticker":"SJI","date":"2015-07-23","pret":-0.00282,"close":24.13}
{"ticker":"SJI","date":"2015-07-24","pret":-0.02744,"close":23.85}
{"ticker":"SJI","date":"2015-07-27","pret":-0.0096,"close":24.15}
{"ticker":"SJI","date":"2015-07-28","pret":0.01663,"close":24.02}
{"ticker":"SJI","date":"2015-07-29","pret":-0.0112,"close":24}
{"ticker":"SJI","date":"2015-07-30","pret":0,"close":23.97}
{"ticker":"SJI","date":"2015-07-31","pret":0.00624,"close":24.24}
{"ticker":"SJI","date":"2015-08-03","pret":0.00496,"close":24.17}
{"ticker":"SJI","date":"2015-08-04","pret":-0.00165,"close":24}
{"ticker":"SJI","date":"2015-08-05","pret":-0.00705,"close":24.21}
{"ticker":"SJI","date":"2015-08-06","pret":0.00993,"close":24.01}
{"ticker":"SJI","date":"2015-08-07","pret":-0.02207,"close":23.65}
{"ticker":"SJI","date":"2015-08-10","pret":0.00755,"close":24.69}
{"ticker":"SJI","date":"2015-08-11","pret":0.02721,"close":24.77}
{"ticker":"SJI","date":"2015-08-12","pret":0.00649,"close":25.24}
{"ticker":"SJI","date":"2015-08-13","pret":0.01802,"close":24.98}
{"ticker":"SJI","date":"2015-08-14","pret":-0.00917,"close":25.46}
{"ticker":"SJI","date":"2015-08-17","pret":0.01825,"close":25.69}
{"ticker":"SJI","date":"2015-08-18","pret":0.01017,"close":25.8}
{"ticker":"SJI","date":"2015-08-19","pret":0.00427,"close":25.92}
{"ticker":"SJI","date":"2015-08-20","pret":-0.00272,"close":25.57}
{"ticker":"SJI","date":"2015-08-21","pret":-0.022,"close":25.42}
{"ticker":"SJI","date":"2015-08-24","pret":-0.02372,"close":24.69}
{"ticker":"SJI","date":"2015-08-25","pret":0.02412,"close":24.33}
{"ticker":"SJI","date":"2015-08-26","pret":-0.01844,"close":24.61}
{"ticker":"SJI","date":"2015-08-27","pret":0.00081,"close":24.52}
{"ticker":"SJI","date":"2015-08-28","pret":-0.00934,"close":24.47}
{"ticker":"SJI","date":"2015-08-31","pret":-0.00778,"close":24.1}
{"ticker":"SJI","date":"2015-09-01","pret":-0.02203,"close":23.5}
{"ticker":"SJI","date":"2015-09-02","pret":-0.00548,"close":23.49}
{"ticker":"SJI","date":"2015-09-03","pret":-0.00212,"close":23.47}
{"ticker":"SJI","date":"2015-09-04","pret":-0.01838,"close":23.09}
{"ticker":"SJI","date":"2015-09-08","pret":-0.00389,"close":23.41}
{"ticker":"SJI","date":"2015-09-09","pret":0.0176,"close":23.17}
{"ticker":"SJI","date":"2015-09-10","pret":-0.01199,"close":23.1}
{"ticker":"SJI","date":"2015-09-11","pret":-0.00822,"close":23.09}
{"ticker":"SJI","date":"2015-09-14","pret":0.0039,"close":23.09}
{"ticker":"SJI","date":"2015-09-15","pret":0.00216,"close":23.24}
{"ticker":"SJI","date":"2015-09-16","pret":0.00602,"close":23.31}
{"ticker":"SJI","date":"2015-09-17","pret":-0.00086,"close":23.86}
{"ticker":"SJI","date":"2015-09-18","pret":0.01365,"close":23.87}
{"ticker":"SJI","date":"2015-09-21","pret":0.0168,"close":24.05}
{"ticker":"SJI","date":"2015-09-22","pret":-0.00585,"close":23.99}
{"ticker":"SJI","date":"2015-09-23","pret":0.00585,"close":23.82}
{"ticker":"SJI","date":"2015-09-24","pret":-0.00963,"close":24.15}
{"ticker":"SJI","date":"2015-09-25","pret":0.01709,"close":24.29}
{"ticker":"SJI","date":"2015-09-28","pret":0,"close":24.68}
{"ticker":"SJI","date":"2015-09-29","pret":0.02248,"close":24.52}
{"ticker":"SJI","date":"2015-09-30","pret":-0.00568,"close":25.25}
{"ticker":"SJI","date":"2015-10-01","pret":0.02608,"close":24.88}
{"ticker":"SJI","date":"2015-10-02","pret":-0.01677,"close":25.41}
{"ticker":"SJI","date":"2015-10-05","pret":0.02937,"close":25.88}
{"ticker":"SJI","date":"2015-10-06","pret":0.00934,"close":25.55}
{"ticker":"SJI","date":"2015-10-07","pret":-0.00856,"close":25.58}
{"ticker":"SJI","date":"2015-10-08","pret":-0.00431,"close":25.94}
{"ticker":"SJI","date":"2015-10-09","pret":0.0202,"close":25.69}
{"ticker":"SJI","date":"2015-10-12","pret":-0.01083,"close":25.99}
{"ticker":"SJI","date":"2015-10-13","pret":0.0089,"close":25.63}
{"ticker":"SJI","date":"2015-10-14","pret":-0.01202,"close":25.78}
{"ticker":"SJI","date":"2015-10-15","pret":0.00544,"close":26.38}
{"ticker":"SJI","date":"2015-10-16","pret":0.02566,"close":26.53}
{"ticker":"SJI","date":"2015-10-19","pret":0.00151,"close":27.04}
{"ticker":"SJI","date":"2015-10-20","pret":0.01833,"close":27.18}
{"ticker":"SJI","date":"2015-10-21","pret":0.00996,"close":26.96}
{"ticker":"SJI","date":"2015-10-22","pret":-0.00552,"close":27.09}
{"ticker":"SJI","date":"2015-10-23","pret":0.00368,"close":26.45}
{"ticker":"SJI","date":"2015-10-26","pret":-0.03251,"close":26.94}
{"ticker":"SJI","date":"2015-10-27","pret":0.0203,"close":26.44}
{"ticker":"SJI","date":"2015-10-28","pret":-0.02182,"close":26.5}
{"ticker":"SJI","date":"2015-10-29","pret":0.00569,"close":26.47}
{"ticker":"SJI","date":"2015-10-30","pret":0.00113,"close":26.51}
{"ticker":"SJI","date":"2015-11-02","pret":0,"close":26.55}
{"ticker":"SJI","date":"2015-11-03","pret":-0.00038,"close":26.75}
{"ticker":"SJI","date":"2015-11-04","pret":0.0109,"close":26.86}
{"ticker":"SJI","date":"2015-11-05","pret":0.00224,"close":26.5}
{"ticker":"SJI","date":"2015-11-06","pret":-0.02378,"close":24.44}
{"ticker":"SJI","date":"2015-11-09","pret":-0.07246,"close":24.11}
{"ticker":"SJI","date":"2015-11-10","pret":-0.01364,"close":24.19}
{"ticker":"SJI","date":"2015-11-11","pret":0.01282,"close":24.18}
{"ticker":"SJI","date":"2015-11-12","pret":-0.00453,"close":23.74}
{"ticker":"SJI","date":"2015-11-13","pret":-0.02255,"close":23.61}
{"ticker":"SJI","date":"2015-11-16","pret":-0.00423,"close":23.89}
{"ticker":"SJI","date":"2015-11-17","pret":0.01306,"close":23.29}
{"ticker":"SJI","date":"2015-11-18","pret":-0.02458,"close":23.56}
{"ticker":"SJI","date":"2015-11-19","pret":0.01194,"close":23.82}
{"ticker":"SJI","date":"2015-11-20","pret":0.01054,"close":23.51}
{"ticker":"SJI","date":"2015-11-23","pret":-0.02077,"close":23.47}
{"ticker":"SJI","date":"2015-11-24","pret":-0.00086,"close":23.46}
{"ticker":"SJI","date":"2015-11-25","pret":-0.00129,"close":23.12}
{"ticker":"SJI","date":"2015-11-26"}
{"ticker":"SJI","date":"2015-11-27","pret":-0.01296,"close":23.13}
{"ticker":"SJI","date":"2015-11-30","pret":0.0065,"close":22.96}
{"ticker":"SJI","date":"2015-12-01","pret":-0.00781,"close":23.39}
{"ticker":"SJI","date":"2015-12-02","pret":0.01684,"close":23.05}
{"ticker":"SJI","date":"2015-12-03","pret":-0.01249,"close":22.44}
{"ticker":"SJI","date":"2015-12-04","pret":-0.0268,"close":22.49}
{"ticker":"SJI","date":"2015-12-07","pret":-0.00312,"close":21.98}
{"ticker":"SJI","date":"2015-12-08","pret":-0.03269,"close":21.77}
{"ticker":"SJI","date":"2015-12-09","pret":0.01738,"close":22.22}
{"ticker":"SJI","date":"2015-12-10","pret":0.01441,"close":21.88}
{"ticker":"SJI","date":"2015-12-11","pret":-0.02215,"close":21.37}
{"ticker":"SJI","date":"2015-12-14","pret":-0.02172,"close":21.47}
{"ticker":"SJI","date":"2015-12-15","pret":0.01161,"close":22.42}
{"ticker":"SJI","date":"2015-12-16","pret":0.04381,"close":23.41}
{"ticker":"SJI","date":"2015-12-17"}
{"ticker":"SJI","date":"2015-12-18","pret":0.03559,"close":23.61}
{"ticker":"SJI","date":"2015-12-21","pret":0.00807,"close":23.43}
{"ticker":"SJI","date":"2015-12-22","pret":-0.01149,"close":23.69}
{"ticker":"SJI","date":"2015-12-23","pret":0.00597,"close":23.97}
{"ticker":"SJI","date":"2015-12-24","pret":0.01058,"close":23.83}
{"ticker":"SJI","date":"2015-12-28","pret":-0.00549,"close":23.96}
{"ticker":"SJI","date":"2015-12-29","pret":0.02631,"close":24.24}
{"ticker":"SJI","date":"2015-12-30","pret":-0.00289,"close":24.03}
{"ticker":"SJI","date":"2015-12-31","pret":-0.00705,"close":23.52}
{"ticker":"SJI","date":"2016-01-04","pret":-0.02487,"close":23.52}
{"ticker":"SJI","date":"2016-01-05","pret":0.00426,"close":23.74}
{"ticker":"SJM","date":"2015-01-02","pret":-0.0157,"close":100.48}
{"ticker":"SJM","date":"2015-01-05","pret":-0.01234,"close":98.84}
{"ticker":"SJM","date":"2015-01-06","pret":-0.00905,"close":98.05}
{"ticker":"SJM","date":"2015-01-07","pret":-0.00577,"close":100.24}
{"ticker":"SJM","date":"2015-01-08","pret":0.03002,"close":101.69}
{"ticker":"SJM","date":"2015-01-09","pret":0.00521,"close":101.04}
{"ticker":"SJM","date":"2015-01-12","pret":-0.00837,"close":100.34}
{"ticker":"SJM","date":"2015-01-13","pret":0.00138,"close":100.94}
{"ticker":"SJM","date":"2015-01-14","pret":-0.00973,"close":100.96}
{"ticker":"SJM","date":"2015-01-15","pret":0.0117,"close":101.3}
{"ticker":"SJM","date":"2015-01-16","pret":-0.00099,"close":101.86}
{"ticker":"SJM","date":"2015-01-20","pret":0.00884,"close":104.19}
{"ticker":"SJM","date":"2015-01-21","pret":0.02196,"close":106.04}
{"ticker":"SJM","date":"2015-01-22","pret":0.01802,"close":106.87}
{"ticker":"SJM","date":"2015-01-23","pret":0.00403,"close":106.49}
{"ticker":"SJM","date":"2015-01-26","pret":-0.00572,"close":106.45}
{"ticker":"SJM","date":"2015-01-27","pret":-0.00226,"close":105.77}
{"ticker":"SJM","date":"2015-01-28","pret":-0.00038,"close":104.73}
{"ticker":"SJM","date":"2015-01-29","pret":-0.01139,"close":105.1}
{"ticker":"SJM","date":"2015-01-30","pret":-0.00316,"close":103.15}
{"ticker":"SJM","date":"2015-02-02","pret":-0.01156,"close":104.47}
{"ticker":"SJM","date":"2015-02-03","pret":0.01395,"close":105.88}
{"ticker":"SJM","date":"2015-02-04","pret":0.07666,"close":112.1}
{"ticker":"SJM","date":"2015-02-05","pret":-0.00889,"close":113.33}
{"ticker":"SJM","date":"2015-02-06","pret":0.01163,"close":113}
{"ticker":"SJM","date":"2015-02-09","pret":-0.00575,"close":112.91}
{"ticker":"SJM","date":"2015-02-10","pret":0.00584,"close":113.15}
{"ticker":"SJM","date":"2015-02-11","pret":-0.00797,"close":111.26}
{"ticker":"SJM","date":"2015-02-12","pret":-0.01343,"close":112.39}
{"ticker":"SJM","date":"2015-02-13","pret":0.0018,"close":113.89}
{"ticker":"SJM","date":"2015-02-17","pret":0.01907,"close":113.21}
{"ticker":"SJM","date":"2015-02-18","pret":-0.00522,"close":114.3}
{"ticker":"SJM","date":"2015-02-19","pret":0.01121,"close":113.88}
{"ticker":"SJM","date":"2015-02-20","pret":-0.00563,"close":113.44}
{"ticker":"SJM","date":"2015-02-23","pret":-0.0023,"close":113.25}
{"ticker":"SJM","date":"2015-02-24","pret":-0.00133,"close":113.47}
{"ticker":"SJM","date":"2015-02-25","pret":0.00609,"close":113.11}
{"ticker":"SJM","date":"2015-02-26","pret":0.00334,"close":115.21}
{"ticker":"SJM","date":"2015-02-27","pret":0.0123,"close":115.35}
{"ticker":"SJM","date":"2015-03-02","pret":-0.00009,"close":114.96}
{"ticker":"SJM","date":"2015-03-03","pret":-0.004,"close":114.12}
{"ticker":"SJM","date":"2015-03-04","pret":-0.00742,"close":114.24}
{"ticker":"SJM","date":"2015-03-05","pret":0.00603,"close":114.23}
{"ticker":"SJM","date":"2015-03-06","pret":-0.00638,"close":112.77}
{"ticker":"SJM","date":"2015-03-09","pret":-0.01351,"close":113.05}
{"ticker":"SJM","date":"2015-03-10","pret":-0.00222,"close":110.73}
{"ticker":"SJM","date":"2015-03-11","pret":-0.01354,"close":111.12}
{"ticker":"SJM","date":"2015-03-12","pret":0.0054,"close":112.44}
{"ticker":"SJM","date":"2015-03-13","pret":0.00671,"close":111.02}
{"ticker":"SJM","date":"2015-03-16","pret":-0.00384,"close":111.78}
{"ticker":"SJM","date":"2015-03-17","pret":-0.00584,"close":110.59}
{"ticker":"SJM","date":"2015-03-18","pret":-0.00506,"close":112.61}
{"ticker":"SJM","date":"2015-03-19","pret":0.01465,"close":112}
{"ticker":"SJM","date":"2015-03-20","pret":0.0064,"close":113.71}
{"ticker":"SJM","date":"2015-03-23","pret":0.0097,"close":113.39}
{"ticker":"SJM","date":"2015-03-24","pret":0.00061,"close":112.62}
{"ticker":"SJM","date":"2015-03-25","pret":-0.00352,"close":114.64}
{"ticker":"SJM","date":"2015-03-26","pret":0.0099,"close":114.48}
{"ticker":"SJM","date":"2015-03-27","pret":-0.00288,"close":116.01}
{"ticker":"SJM","date":"2015-03-30","pret":0.01802,"close":117.13}
{"ticker":"SJM","date":"2015-03-31","pret":0.00377,"close":115.73}
{"ticker":"SJM","date":"2015-04-01","pret":-0.01066,"close":115.48}
{"ticker":"SJM","date":"2015-04-02","pret":-0.00286,"close":116.01}
{"ticker":"SJM","date":"2015-04-06","pret":0.00545,"close":117.24}
{"ticker":"SJM","date":"2015-04-07","pret":0.01089,"close":115.87}
{"ticker":"SJM","date":"2015-04-08","pret":-0.01227,"close":115.55}
{"ticker":"SJM","date":"2015-04-09","pret":-0.00086,"close":116.14}
{"ticker":"SJM","date":"2015-04-10","pret":0.00405,"close":116.75}
{"ticker":"SJM","date":"2015-04-13","pret":0.01062,"close":116.9}
{"ticker":"SJM","date":"2015-04-14","pret":-0.00641,"close":117.79}
{"ticker":"SJM","date":"2015-04-15","pret":0.01151,"close":118.08}
{"ticker":"SJM","date":"2015-04-16","pret":-0.00068,"close":117.98}
{"ticker":"SJM","date":"2015-04-17","pret":-0.00085,"close":117.42}
{"ticker":"SJM","date":"2015-04-20","pret":-0.00136,"close":117.08}
{"ticker":"SJM","date":"2015-04-21","pret":-0.00494,"close":117.44}
{"ticker":"SJM","date":"2015-04-22","pret":0.00298,"close":117.94}
{"ticker":"SJM","date":"2015-04-23","pret":-0.00026,"close":116.97}
{"ticker":"SJM","date":"2015-04-24","pret":-0.00102,"close":116.31}
{"ticker":"SJM","date":"2015-04-27","pret":-0.00393,"close":118.2}
{"ticker":"SJM","date":"2015-04-28","pret":0.00895,"close":116.19}
{"ticker":"SJM","date":"2015-04-29","pret":-0.01453,"close":116.02}
{"ticker":"SJM","date":"2015-04-30","pret":-0.00146,"close":115.92}
{"ticker":"SJM","date":"2015-05-01","pret":0.00172,"close":116.86}
{"ticker":"SJM","date":"2015-05-04","pret":0.00925,"close":118.37}
{"ticker":"SJM","date":"2015-05-05","pret":0.00349,"close":116.28}
{"ticker":"SJM","date":"2015-05-06","pret":-0.00888,"close":116.25}
{"ticker":"SJM","date":"2015-05-07","pret":-0.00447,"close":115.77}
{"ticker":"SJM","date":"2015-05-08","pret":0.00404,"close":115.99}
{"ticker":"SJM","date":"2015-05-11","pret":-0.00663,"close":116.27}
{"ticker":"SJM","date":"2015-05-12","pret":-0.00034,"close":116.46}
{"ticker":"SJM","date":"2015-05-13","pret":0.00155,"close":116.58}
{"ticker":"SJM","date":"2015-05-14","pret":0.01029,"close":118.36}
{"ticker":"SJM","date":"2015-05-15","pret":0.01002,"close":118.5}
{"ticker":"SJM","date":"2015-05-18","pret":-0.00152,"close":118.67}
{"ticker":"SJM","date":"2015-05-19","pret":0.00498,"close":119.27}
{"ticker":"SJM","date":"2015-05-20","pret":0.00311,"close":119.88}
{"ticker":"SJM","date":"2015-05-21","pret":0.00469,"close":119.28}
{"ticker":"SJM","date":"2015-05-22","pret":-0.00326,"close":120.39}
{"ticker":"SJM","date":"2015-05-26","pret":0.00918,"close":119.47}
{"ticker":"SJM","date":"2015-05-27","pret":-0.00333,"close":119.9}
{"ticker":"SJM","date":"2015-05-28","pret":0.00225,"close":119.5}
{"ticker":"SJM","date":"2015-05-29","pret":-0.00575,"close":118.55}
{"ticker":"SJM","date":"2015-06-01","pret":-0.00756,"close":118.42}
{"ticker":"SJM","date":"2015-06-02","pret":-0.00219,"close":118.55}
{"ticker":"SJM","date":"2015-06-03","pret":0.00261,"close":118.19}
{"ticker":"SJM","date":"2015-06-04","pret":-0.02602,"close":113.75}
{"ticker":"SJM","date":"2015-06-05","pret":-0.01894,"close":111.32}
{"ticker":"SJM","date":"2015-06-08","pret":-0.0229,"close":110.48}
{"ticker":"SJM","date":"2015-06-09","pret":-0.00388,"close":111.6}
{"ticker":"SJM","date":"2015-06-10","pret":0.01071,"close":111.57}
{"ticker":"SJM","date":"2015-06-11","pret":-0.00063,"close":111.75}
{"ticker":"SJM","date":"2015-06-12","pret":-0.00314,"close":111.29}
{"ticker":"SJM","date":"2015-06-15","pret":-0.00378,"close":110.99}
{"ticker":"SJM","date":"2015-06-16","pret":0.00477,"close":112.35}
{"ticker":"SJM","date":"2015-06-17","pret":0.00707,"close":112.72}
{"ticker":"SJM","date":"2015-06-18","pret":0.00693,"close":113.32}
{"ticker":"SJM","date":"2015-06-19","pret":0.00168,"close":113.48}
{"ticker":"SJM","date":"2015-06-22","pret":0.00538,"close":113.68}
{"ticker":"SJM","date":"2015-06-23","pret":-0.00079,"close":112.81}
{"ticker":"SJM","date":"2015-06-24","pret":-0.00715,"close":111.7}
{"ticker":"SJM","date":"2015-06-25","pret":-0.01051,"close":110.93}
{"ticker":"SJM","date":"2015-06-26","pret":-0.00278,"close":110.62}
{"ticker":"SJM","date":"2015-06-29","pret":-0.01065,"close":108.38}
{"ticker":"SJM","date":"2015-06-30","pret":-0.01003,"close":108.41}
{"ticker":"SJM","date":"2015-07-01","pret":-0.00248,"close":109.21}
{"ticker":"SJM","date":"2015-07-02","pret":0.00641,"close":108.75}
{"ticker":"SJM","date":"2015-07-06","pret":-0.01379,"close":108.03}
{"ticker":"SJM","date":"2015-07-07","pret":0.0025,"close":109.81}
{"ticker":"SJM","date":"2015-07-08","pret":0.01002,"close":108.46}
{"ticker":"SJM","date":"2015-07-09","pret":0.00283,"close":108.3}
{"ticker":"SJM","date":"2015-07-10","pret":-0.03045,"close":107.59}
{"ticker":"SJM","date":"2015-07-13","pret":0.01881,"close":108.7}
{"ticker":"SJM","date":"2015-07-14","pret":0.00313,"close":108.54}
{"ticker":"SJM","date":"2015-07-15","pret":-0.0012,"close":108.11}
{"ticker":"SJM","date":"2015-07-16","pret":-0.00157,"close":108.61}
{"ticker":"SJM","date":"2015-07-17","pret":0.00442,"close":108.46}
{"ticker":"SJM","date":"2015-07-20","pret":-0.00515,"close":108.07}
{"ticker":"SJM","date":"2015-07-21","pret":-0.00212,"close":107.38}
{"ticker":"SJM","date":"2015-07-22","pret":-0.00659,"close":107.43}
{"ticker":"SJM","date":"2015-07-23","pret":-0.00093,"close":106.93}
{"ticker":"SJM","date":"2015-07-24","pret":-0.00514,"close":105.59}
{"ticker":"SJM","date":"2015-07-27","pret":-0.0151,"close":105.98}
{"ticker":"SJM","date":"2015-07-28","pret":0.01078,"close":108.71}
{"ticker":"SJM","date":"2015-07-29","pret":0.02434,"close":109.77}
{"ticker":"SJM","date":"2015-07-30","pret":0.00321,"close":110.76}
{"ticker":"SJM","date":"2015-07-31","pret":0.01597,"close":111.69}
{"ticker":"SJM","date":"2015-08-03","pret":0.00333,"close":111.9}
{"ticker":"SJM","date":"2015-08-04","pret":0.00323,"close":112.1}
{"ticker":"SJM","date":"2015-08-05","pret":0.00509,"close":113.49}
{"ticker":"SJM","date":"2015-08-06","pret":0.00886,"close":111.76}
{"ticker":"SJM","date":"2015-08-07","pret":-0.02059,"close":110.04}
{"ticker":"SJM","date":"2015-08-10","pret":-0.00569,"close":110.51}
{"ticker":"SJM","date":"2015-08-11","pret":-0.00636,"close":108.9}
{"ticker":"SJM","date":"2015-08-12","pret":-0.01812,"close":109.35}
{"ticker":"SJM","date":"2015-08-13","pret":0.01657,"close":108.63}
{"ticker":"SJM","date":"2015-08-14","pret":-0.00568,"close":109.38}
{"ticker":"SJM","date":"2015-08-17","pret":0.00165,"close":109.01}
{"ticker":"SJM","date":"2015-08-18","pret":-0.00082,"close":108.97}
{"ticker":"SJM","date":"2015-08-19","pret":0.01466,"close":111.88}
{"ticker":"SJM","date":"2015-08-20","pret":0.00694,"close":111.76}
{"ticker":"SJM","date":"2015-08-21","pret":-0.00324,"close":109.9}
{"ticker":"SJM","date":"2015-08-24","pret":-0.04466,"close":108.12}
{"ticker":"SJM","date":"2015-08-25","pret":0.03543,"close":106.85}
{"ticker":"SJM","date":"2015-08-26","pret":-0.01014,"close":109.15}
{"ticker":"SJM","date":"2015-08-27","pret":0.04295,"close":116.29}
{"ticker":"SJM","date":"2015-08-28","pret":0.0221,"close":117.59}
{"ticker":"SJM","date":"2015-08-31","pret":0.0095,"close":117.72}
{"ticker":"SJM","date":"2015-09-01","pret":-0.00598,"close":114.02}
{"ticker":"SJM","date":"2015-09-02","pret":-0.01564,"close":115.64}
{"ticker":"SJM","date":"2015-09-03","pret":0.01169,"close":116.88}
{"ticker":"SJM","date":"2015-09-04","pret":-0.00561,"close":115.61}
{"ticker":"SJM","date":"2015-09-08","pret":0.01282,"close":116.35}
{"ticker":"SJM","date":"2015-09-09","pret":0.00341,"close":114.6}
{"ticker":"SJM","date":"2015-09-10","pret":-0.02414,"close":114.57}
{"ticker":"SJM","date":"2015-09-11","pret":-0.00253,"close":116.11}
{"ticker":"SJM","date":"2015-09-14","pret":0.01554,"close":115.63}
{"ticker":"SJM","date":"2015-09-15","pret":-0.00026,"close":116.22}
{"ticker":"SJM","date":"2015-09-16","pret":0.00524,"close":117.53}
{"ticker":"SJM","date":"2015-09-17","pret":0.00445,"close":116.78}
{"ticker":"SJM","date":"2015-09-18","pret":-0.01055,"close":116.57}
{"ticker":"SJM","date":"2015-09-21","pret":0.0114,"close":117.05}
{"ticker":"SJM","date":"2015-09-22","pret":-0.03425,"close":113.22}
{"ticker":"SJM","date":"2015-09-23","pret":0.00106,"close":113.55}
{"ticker":"SJM","date":"2015-09-24","pret":-0.00344,"close":113.43}
{"ticker":"SJM","date":"2015-09-25","pret":0.00371,"close":114.36}
{"ticker":"SJM","date":"2015-09-28","pret":0.00624,"close":113.01}
{"ticker":"SJM","date":"2015-09-29","pret":-0.01278,"close":112.54}
{"ticker":"SJM","date":"2015-09-30","pret":0.00839,"close":114.09}
{"ticker":"SJM","date":"2015-10-01","pret":0.00334,"close":113.61}
{"ticker":"SJM","date":"2015-10-02","pret":-0.05448,"close":115.65}
{"ticker":"SJM","date":"2015-10-05","pret":0.07632,"close":116.73}
{"ticker":"SJM","date":"2015-10-06","pret":0.003,"close":114.82}
{"ticker":"SJM","date":"2015-10-07","pret":-0.01603,"close":115.99}
{"ticker":"SJM","date":"2015-10-08","pret":0.00572,"close":116.96}
{"ticker":"SJM","date":"2015-10-09","pret":0.00946,"close":118.09}
{"ticker":"SJM","date":"2015-10-12","pret":0.01089,"close":118.42}
{"ticker":"SJM","date":"2015-10-13","pret":-0.00119,"close":118.81}
{"ticker":"SJM","date":"2015-10-14","pret":0.00532,"close":119.3}
{"ticker":"SJM","date":"2015-10-15","pret":0.01173,"close":119.62}
{"ticker":"SJM","date":"2015-10-16","pret":-0.00042,"close":119.1}
{"ticker":"SJM","date":"2015-10-19","pret":-0.00728,"close":118.77}
{"ticker":"SJM","date":"2015-10-20","pret":-0.01412,"close":114.91}
{"ticker":"SJM","date":"2015-10-21","pret":-0.01908,"close":115.62}
{"ticker":"SJM","date":"2015-10-22","pret":0.0107,"close":118.27}
{"ticker":"SJM","date":"2015-10-23","pret":0.01795,"close":118.27}
{"ticker":"SJM","date":"2015-10-26","pret":-0.00414,"close":117.32}
{"ticker":"SJM","date":"2015-10-27","pret":-0.01596,"close":117.1}
{"ticker":"SJM","date":"2015-10-28","pret":0.00814,"close":116.35}
{"ticker":"SJM","date":"2015-10-29","pret":-0.00874,"close":116.69}
{"ticker":"SJM","date":"2015-10-30","pret":0.00215,"close":117.39}
{"ticker":"SJM","date":"2015-11-02","pret":0.00762,"close":117.42}
{"ticker":"SJM","date":"2015-11-03","pret":-0.00461,"close":117.21}
{"ticker":"SJM","date":"2015-11-04","pret":0.00555,"close":117.62}
{"ticker":"SJM","date":"2015-11-05","pret":0.00323,"close":117.97}
{"ticker":"SJM","date":"2015-11-06","pret":0.00187,"close":115}
{"ticker":"SJM","date":"2015-11-09","pret":-0.0274,"close":114.91}
{"ticker":"SJM","date":"2015-11-10","pret":-0.00489,"close":114.72}
{"ticker":"SJM","date":"2015-11-11","pret":0.00576,"close":115.24}
{"ticker":"SJM","date":"2015-11-12","pret":-0.00148,"close":113.33}
{"ticker":"SJM","date":"2015-11-13","pret":-0.01519,"close":111.74}
{"ticker":"SJM","date":"2015-11-16","pret":-0.01408,"close":113.33}
{"ticker":"SJM","date":"2015-11-17","pret":0.01655,"close":112.11}
{"ticker":"SJM","date":"2015-11-18","pret":-0.01029,"close":113.38}
{"ticker":"SJM","date":"2015-11-19","pret":0.05153,"close":121.28}
{"ticker":"SJM","date":"2015-11-20","pret":0.03397,"close":122.39}
{"ticker":"SJM","date":"2015-11-23","pret":0.00669,"close":122.54}
{"ticker":"SJM","date":"2015-11-24","pret":-0.0193,"close":122.14}
{"ticker":"SJM","date":"2015-11-25","pret":0.01856,"close":122.94}
{"ticker":"SJM","date":"2015-11-26"}
{"ticker":"SJM","date":"2015-11-27","pret":0.00171,"close":123.26}
{"ticker":"SJM","date":"2015-11-30","pret":0.00462,"close":121.19}
{"ticker":"SJM","date":"2015-12-01","pret":-0.01532,"close":120.81}
{"ticker":"SJM","date":"2015-12-02","pret":-0.00808,"close":120.62}
{"ticker":"SJM","date":"2015-12-03","pret":0.00198,"close":120.3}
{"ticker":"SJM","date":"2015-12-04","pret":-0.0029,"close":123.14}
{"ticker":"SJM","date":"2015-12-07","pret":0.01928,"close":123.67}
{"ticker":"SJM","date":"2015-12-08","pret":0,"close":123.48}
{"ticker":"SJM","date":"2015-12-09","pret":0,"close":122.59}
{"ticker":"SJM","date":"2015-12-10","pret":-0.00301,"close":122.01}
{"ticker":"SJM","date":"2015-12-11","pret":-0.01569,"close":120.58}
{"ticker":"SJM","date":"2015-12-14","pret":-0.00091,"close":120.17}
{"ticker":"SJM","date":"2015-12-15","pret":-0.00017,"close":122.04}
{"ticker":"SJM","date":"2015-12-16","pret":0.01962,"close":124.07}
{"ticker":"SJM","date":"2015-12-17"}
{"ticker":"SJM","date":"2015-12-18","pret":-0.00163,"close":121.55}
{"ticker":"SJM","date":"2015-12-21","pret":-0.00547,"close":123}
{"ticker":"SJM","date":"2015-12-22","pret":0.00106,"close":122.97}
{"ticker":"SJM","date":"2015-12-23","pret":0.01308,"close":124.86}
{"ticker":"SJM","date":"2015-12-24","pret":0.00451,"close":124.78}
{"ticker":"SJM","date":"2015-12-28","pret":0.00193,"close":124.23}
{"ticker":"SJM","date":"2015-12-29","pret":0.0016,"close":124.8}
{"ticker":"SJM","date":"2015-12-30","pret":0.00056,"close":123.95}
{"ticker":"SJM","date":"2015-12-31","pret":-0.01005,"close":123.34}
{"ticker":"SJM","date":"2016-01-04","pret":-0.0172,"close":122.38}
{"ticker":"SJM","date":"2016-01-05","pret":0.00468,"close":123.3}
{"ticker":"SJW","date":"2015-01-02","pret":-0.01165,"close":32.13}
{"ticker":"SJW","date":"2015-01-05","pret":-0.01931,"close":32.43}
{"ticker":"SJW","date":"2015-01-06","pret":0.01715,"close":32.02}
{"ticker":"SJW","date":"2015-01-07","pret":-0.00745,"close":32.3}
{"ticker":"SJW","date":"2015-01-08","pret":0.01576,"close":32.89}
{"ticker":"SJW","date":"2015-01-09","pret":0.0055,"close":32.2}
{"ticker":"SJW","date":"2015-01-12","pret":-0.02188,"close":32.77}
{"ticker":"SJW","date":"2015-01-13","pret":0.02796,"close":32.87}
{"ticker":"SJW","date":"2015-01-14","pret":-0.01681,"close":33.41}
{"ticker":"SJW","date":"2015-01-15","pret":0.02646,"close":32.6}
{"ticker":"SJW","date":"2015-01-16","pret":-0.02584,"close":33.54}
{"ticker":"SJW","date":"2015-01-20","pret":0.04604,"close":34.08}
{"ticker":"SJW","date":"2015-01-21","pret":0.00878,"close":34.77}
{"ticker":"SJW","date":"2015-01-22","pret":0.0202,"close":34.9}
{"ticker":"SJW","date":"2015-01-23","pret":-0.002,"close":35.28}
{"ticker":"SJW","date":"2015-01-26","pret":0.0077,"close":35.6}
{"ticker":"SJW","date":"2015-01-27","pret":-0.00085,"close":35.14}
{"ticker":"SJW","date":"2015-01-28","pret":0.0017,"close":33.97}
{"ticker":"SJW","date":"2015-01-29","pret":-0.0376,"close":35.04}
{"ticker":"SJW","date":"2015-01-30","pret":0.02417,"close":33.77}
{"ticker":"SJW","date":"2015-02-02","pret":-0.02653,"close":34.05}
{"ticker":"SJW","date":"2015-02-03","pret":0.00589,"close":34.7}
{"ticker":"SJW","date":"2015-02-04","pret":0.01747,"close":33.84}
{"ticker":"SJW","date":"2015-02-05","pret":-0.02129,"close":34.39}
{"ticker":"SJW","date":"2015-02-06","pret":0.01638,"close":33.45}
{"ticker":"SJW","date":"2015-02-09","pret":-0.03033,"close":32.99}
{"ticker":"SJW","date":"2015-02-10","pret":-0.01385,"close":33.55}
{"ticker":"SJW","date":"2015-02-11","pret":0.00965,"close":32.93}
{"ticker":"SJW","date":"2015-02-12","pret":-0.00814,"close":33.1}
{"ticker":"SJW","date":"2015-02-13","pret":-0.00121,"close":32.7}
{"ticker":"SJW","date":"2015-02-17","pret":-0.01312,"close":32.69}
{"ticker":"SJW","date":"2015-02-18","pret":-0.00154,"close":33.1}
{"ticker":"SJW","date":"2015-02-19","pret":0.01768,"close":32.99}
{"ticker":"SJW","date":"2015-02-20","pret":-0.0003,"close":31.22}
{"ticker":"SJW","date":"2015-02-23","pret":-0.05817,"close":31.34}
{"ticker":"SJW","date":"2015-02-24","pret":0.00384,"close":31.65}
{"ticker":"SJW","date":"2015-02-25","pret":0.01551,"close":32.32}
{"ticker":"SJW","date":"2015-02-26","pret":0.01775,"close":33}
{"ticker":"SJW","date":"2015-02-27","pret":0.02077,"close":33.24}
{"ticker":"SJW","date":"2015-03-02","pret":0.00753,"close":32.5}
{"ticker":"SJW","date":"2015-03-03","pret":-0.03418,"close":32.15}
{"ticker":"SJW","date":"2015-03-04","pret":-0.00873,"close":31.82}
{"ticker":"SJW","date":"2015-03-05","pret":-0.00565,"close":32.28}
{"ticker":"SJW","date":"2015-03-06","pret":0.0069,"close":31.59}
{"ticker":"SJW","date":"2015-03-09","pret":-0.01196,"close":32.36}
{"ticker":"SJW","date":"2015-03-10","pret":0.01477,"close":31.9}
{"ticker":"SJW","date":"2015-03-11","pret":-0.00657,"close":31.85}
{"ticker":"SJW","date":"2015-03-12","pret":0.00906,"close":33.27}
{"ticker":"SJW","date":"2015-03-13","pret":0.03064,"close":33.14}
{"ticker":"SJW","date":"2015-03-16","pret":0.00782,"close":33.16}
{"ticker":"SJW","date":"2015-03-17","pret":-0.00812,"close":33.35}
{"ticker":"SJW","date":"2015-03-18","pret":0.00181,"close":33.48}
{"ticker":"SJW","date":"2015-03-19","pret":0.01258,"close":34.02}
{"ticker":"SJW","date":"2015-03-20","pret":0.01857,"close":33.81}
{"ticker":"SJW","date":"2015-03-23","pret":-0.01649,"close":33.72}
{"ticker":"SJW","date":"2015-03-24","pret":-0.00506,"close":32.15}
{"ticker":"SJW","date":"2015-03-25","pret":-0.05364,"close":30.09}
{"ticker":"SJW","date":"2015-03-26","pret":-0.05302,"close":30.31}
{"ticker":"SJW","date":"2015-03-27","pret":0.00662,"close":30.09}
{"ticker":"SJW","date":"2015-03-30","pret":0.00952,"close":30.95}
{"ticker":"SJW","date":"2015-03-31","pret":0.01072,"close":30.91}
{"ticker":"SJW","date":"2015-04-01","pret":-0.00259,"close":31.42}
{"ticker":"SJW","date":"2015-04-02","pret":0.01766,"close":31.14}
{"ticker":"SJW","date":"2015-04-06","pret":-0.01475,"close":30.72}
{"ticker":"SJW","date":"2015-04-07","pret":-0.00551,"close":30.62}
{"ticker":"SJW","date":"2015-04-08","pret":-0.00914,"close":30.07}
{"ticker":"SJW","date":"2015-04-09","pret":-0.01453,"close":29.95}
{"ticker":"SJW","date":"2015-04-10","pret":0.00332,"close":30.05}
{"ticker":"SJW","date":"2015-04-13","pret":0,"close":29.8}
{"ticker":"SJW","date":"2015-04-14","pret":-0.01402,"close":29.47}
{"ticker":"SJW","date":"2015-04-15","pret":-0.01014,"close":28.68}
{"ticker":"SJW","date":"2015-04-16","pret":-0.02128,"close":29.6}
{"ticker":"SJW","date":"2015-04-17","pret":0.0189,"close":28.9}
{"ticker":"SJW","date":"2015-04-20","pret":-0.00409,"close":30.08}
{"ticker":"SJW","date":"2015-04-21","pret":0.02632,"close":29.6}
{"ticker":"SJW","date":"2015-04-22","pret":-0.01476,"close":29.63}
{"ticker":"SJW","date":"2015-04-23","pret":0.00472,"close":29.98}
{"ticker":"SJW","date":"2015-04-24","pret":0.01204,"close":30.41}
{"ticker":"SJW","date":"2015-04-27","pret":0.01222,"close":30.03}
{"ticker":"SJW","date":"2015-04-28","pret":-0.01555,"close":30.5}
{"ticker":"SJW","date":"2015-04-29","pret":0.01325,"close":29.95}
{"ticker":"SJW","date":"2015-04-30","pret":-0.01458,"close":29.25}
{"ticker":"SJW","date":"2015-05-01","pret":-0.02297,"close":29.94}
{"ticker":"SJW","date":"2015-05-04","pret":0.02962,"close":30.46}
{"ticker":"SJW","date":"2015-05-05","pret":0.01056,"close":29.4}
{"ticker":"SJW","date":"2015-05-06","pret":-0.03168,"close":29.74}
{"ticker":"SJW","date":"2015-05-07","pret":0,"close":29.54}
{"ticker":"SJW","date":"2015-05-08","pret":0.00742,"close":29.44}
{"ticker":"SJW","date":"2015-05-11","pret":-0.00946,"close":29.41}
{"ticker":"SJW","date":"2015-05-12","pret":-0.00647,"close":29.91}
{"ticker":"SJW","date":"2015-05-13","pret":0.02196,"close":29.63}
{"ticker":"SJW","date":"2015-05-14","pret":-0.00704,"close":29.96}
{"ticker":"SJW","date":"2015-05-15","pret":0.00905,"close":29.76}
{"ticker":"SJW","date":"2015-05-18","pret":-0.00837,"close":30.06}
{"ticker":"SJW","date":"2015-05-19","pret":0.00637,"close":30.12}
{"ticker":"SJW","date":"2015-05-20","pret":0.00134,"close":29.97}
{"ticker":"SJW","date":"2015-05-21","pret":0.00433,"close":29.99}
{"ticker":"SJW","date":"2015-05-22","pret":-0.00033,"close":30.11}
{"ticker":"SJW","date":"2015-05-26","pret":-0.00133,"close":29.5}
{"ticker":"SJW","date":"2015-05-27","pret":-0.01882,"close":29.94}
{"ticker":"SJW","date":"2015-05-28","pret":0.01582,"close":29.95}
{"ticker":"SJW","date":"2015-05-29","pret":-0.00402,"close":30.12}
{"ticker":"SJW","date":"2015-06-01","pret":0.01893,"close":30.47}
{"ticker":"SJW","date":"2015-06-02","pret":-0.00561,"close":30.28}
{"ticker":"SJW","date":"2015-06-03","pret":0.00561,"close":30.27}
{"ticker":"SJW","date":"2015-06-04","pret":-0.01358,"close":29.87}
{"ticker":"SJW","date":"2015-06-05","pret":-0.00669,"close":30.01}
{"ticker":"SJW","date":"2015-06-08","pret":0.00669,"close":30.27}
{"ticker":"SJW","date":"2015-06-09","pret":0.01094,"close":30.32}
{"ticker":"SJW","date":"2015-06-10","pret":0.00428,"close":30.33}
{"ticker":"SJW","date":"2015-06-11","pret":-0.00428,"close":30.41}
{"ticker":"SJW","date":"2015-06-12","pret":-0.00033,"close":30.64}
{"ticker":"SJW","date":"2015-06-15","pret":0.00132,"close":30.23}
{"ticker":"SJW","date":"2015-06-16","pret":-0.00529,"close":30.46}
{"ticker":"SJW","date":"2015-06-17","pret":0.00923,"close":30.55}
{"ticker":"SJW","date":"2015-06-18","pret":0.00556,"close":31.48}
{"ticker":"SJW","date":"2015-06-19","pret":0.02546,"close":30.61}
{"ticker":"SJW","date":"2015-06-22","pret":-0.01798,"close":30.59}
{"ticker":"SJW","date":"2015-06-23","pret":-0.00422,"close":31.42}
{"ticker":"SJW","date":"2015-06-24","pret":0.02442,"close":31.68}
{"ticker":"SJW","date":"2015-06-25","pret":0.01074,"close":31.37}
{"ticker":"SJW","date":"2015-06-26","pret":-0.01455,"close":31.38}
{"ticker":"SJW","date":"2015-06-29","pret":-0.00447,"close":30.67}
{"ticker":"SJW","date":"2015-06-30","pret":-0.0061,"close":30.69}
{"ticker":"SJW","date":"2015-07-01","pret":0.00129,"close":30.84}
{"ticker":"SJW","date":"2015-07-02","pret":-0.00807,"close":30.79}
{"ticker":"SJW","date":"2015-07-06","pret":-0.00618,"close":30.7}
{"ticker":"SJW","date":"2015-07-07","pret":0.00261,"close":30.82}
{"ticker":"SJW","date":"2015-07-08","pret":-0.00326,"close":30.7}
{"ticker":"SJW","date":"2015-07-09","pret":0.01362,"close":30.49}
{"ticker":"SJW","date":"2015-07-10","pret":-0.00711,"close":30.89}
{"ticker":"SJW","date":"2015-07-13","pret":0.00292,"close":31.36}
{"ticker":"SJW","date":"2015-07-14","pret":0.00934,"close":31.13}
{"ticker":"SJW","date":"2015-07-15","pret":-0.00578,"close":31}
{"ticker":"SJW","date":"2015-07-16","pret":0.00225,"close":31.27}
{"ticker":"SJW","date":"2015-07-17","pret":0.00864,"close":31.32}
{"ticker":"SJW","date":"2015-07-20","pret":-0.00383,"close":30.94}
{"ticker":"SJW","date":"2015-07-21","pret":-0.01483,"close":30.46}
{"ticker":"SJW","date":"2015-07-22","pret":-0.0111,"close":30.33}
{"ticker":"SJW","date":"2015-07-23","pret":-0.00692,"close":29.7}
{"ticker":"SJW","date":"2015-07-24","pret":-0.01768,"close":29.89}
{"ticker":"SJW","date":"2015-07-27","pret":0.00134,"close":30.02}
{"ticker":"SJW","date":"2015-07-28","pret":0.01369,"close":29.96}
{"ticker":"SJW","date":"2015-07-29","pret":-0.01402,"close":29.83}
{"ticker":"SJW","date":"2015-07-30","pret":-0.00101,"close":30.11}
{"ticker":"SJW","date":"2015-07-31","pret":0.0157,"close":29.85}
{"ticker":"SJW","date":"2015-08-03","pret":-0.01401,"close":29.19}
{"ticker":"SJW","date":"2015-08-04","pret":-0.01865,"close":29.06}
{"ticker":"SJW","date":"2015-08-05","pret":0.00034,"close":29.24}
{"ticker":"SJW","date":"2015-08-06","pret":-0.00652,"close":29.06}
{"ticker":"SJW","date":"2015-08-07","pret":-0.00622,"close":29.43}
{"ticker":"SJW","date":"2015-08-10","pret":0.01854,"close":29.25}
{"ticker":"SJW","date":"2015-08-11","pret":-0.00854,"close":29.64}
{"ticker":"SJW","date":"2015-08-12","pret":0.00752,"close":29.65}
{"ticker":"SJW","date":"2015-08-13","pret":0.00882,"close":29.54}
{"ticker":"SJW","date":"2015-08-14","pret":-0.0044,"close":29.9}
{"ticker":"SJW","date":"2015-08-17","pret":0.01381,"close":30.32}
{"ticker":"SJW","date":"2015-08-18","pret":0.01131,"close":30.43}
{"ticker":"SJW","date":"2015-08-19","pret":0.00066,"close":30.35}
{"ticker":"SJW","date":"2015-08-20","pret":-0.0073,"close":29.91}
{"ticker":"SJW","date":"2015-08-21","pret":-0.01105,"close":29.66}
{"ticker":"SJW","date":"2015-08-24","pret":-0.0458,"close":28.61}
{"ticker":"SJW","date":"2015-08-25","pret":0.0254,"close":28.1}
{"ticker":"SJW","date":"2015-08-26","pret":-0.01943,"close":28.6}
{"ticker":"SJW","date":"2015-08-27","pret":0.00384,"close":28.46}
{"ticker":"SJW","date":"2015-08-28","pret":-0.01229,"close":28.84}
{"ticker":"SJW","date":"2015-08-31","pret":0.01855,"close":28.74}
{"ticker":"SJW","date":"2015-09-01","pret":-0.01714,"close":28.08}
{"ticker":"SJW","date":"2015-09-02","pret":0.00387,"close":28.29}
{"ticker":"SJW","date":"2015-09-03","pret":-0.01024,"close":28.03}
{"ticker":"SJW","date":"2015-09-04","pret":-0.00784,"close":27.73}
{"ticker":"SJW","date":"2015-09-08","pret":0.00286,"close":28.05}
{"ticker":"SJW","date":"2015-09-09","pret":0.00994,"close":27.96}
{"ticker":"SJW","date":"2015-09-10","pret":-0.01638,"close":28.1}
{"ticker":"SJW","date":"2015-09-11","pret":0.00609,"close":28.33}
{"ticker":"SJW","date":"2015-09-14","pret":0.00994,"close":28.48}
{"ticker":"SJW","date":"2015-09-15","pret":0.00423,"close":28.62}
{"ticker":"SJW","date":"2015-09-16","pret":0.01015,"close":29.19}
{"ticker":"SJW","date":"2015-09-17","pret":0.01143,"close":29.82}
{"ticker":"SJW","date":"2015-09-18","pret":0.01538,"close":29.99}
{"ticker":"SJW","date":"2015-09-21","pret":0.02743,"close":30.03}
{"ticker":"SJW","date":"2015-09-22","pret":-0.0173,"close":30.26}
{"ticker":"SJW","date":"2015-09-23","pret":0.02355,"close":30.87}
{"ticker":"SJW","date":"2015-09-24","pret":0.00881,"close":30.53}
{"ticker":"SJW","date":"2015-09-25","pret":0.00032,"close":30.22}
{"ticker":"SJW","date":"2015-09-28","pret":-0.02234,"close":30.46}
{"ticker":"SJW","date":"2015-09-29","pret":0.01058,"close":30.39}
{"ticker":"SJW","date":"2015-09-30","pret":0.00263,"close":30.75}
{"ticker":"SJW","date":"2015-10-01","pret":0.01238,"close":31.26}
{"ticker":"SJW","date":"2015-10-02","pret":0.01031,"close":31.02}
{"ticker":"SJW","date":"2015-10-05","pret":0.00224,"close":31.62}
{"ticker":"SJW","date":"2015-10-06","pret":0.00319,"close":31.07}
{"ticker":"SJW","date":"2015-10-07","pret":-0.00864,"close":31.15}
{"ticker":"SJW","date":"2015-10-08","pret":0.00321,"close":32.44}
{"ticker":"SJW","date":"2015-10-09","pret":0.04021,"close":32}
{"ticker":"SJW","date":"2015-10-12","pret":-0.01614,"close":32.79}
{"ticker":"SJW","date":"2015-10-13","pret":0.0232,"close":32.51}
{"ticker":"SJW","date":"2015-10-14","pret":-0.00767,"close":31.92}
{"ticker":"SJW","date":"2015-10-15","pret":-0.01772,"close":32.8}
{"ticker":"SJW","date":"2015-10-16","pret":0.03361,"close":32.6}
{"ticker":"SJW","date":"2015-10-19","pret":-0.01435,"close":32.94}
{"ticker":"SJW","date":"2015-10-20","pret":0.01162,"close":33.21}
{"ticker":"SJW","date":"2015-10-21","pret":0.00998,"close":32.72}
{"ticker":"SJW","date":"2015-10-22","pret":-0.01181,"close":33.28}
{"ticker":"SJW","date":"2015-10-23","pret":0.01572,"close":33.6}
{"ticker":"SJW","date":"2015-10-26","pret":0.00777,"close":33.25}
{"ticker":"SJW","date":"2015-10-27","pret":-0.0159,"close":32.99}
{"ticker":"SJW","date":"2015-10-28","pret":-0.00272,"close":33.68}
{"ticker":"SJW","date":"2015-10-29","pret":0.00574,"close":31.98}
{"ticker":"SJW","date":"2015-10-30","pret":-0.04091,"close":31.73}
{"ticker":"SJW","date":"2015-11-02","pret":-0.00504,"close":30.48}
{"ticker":"SJW","date":"2015-11-03","pret":-0.04684,"close":30.35}
{"ticker":"SJW","date":"2015-11-04","pret":0.00297,"close":30.2}
{"ticker":"SJW","date":"2015-11-05","pret":-0.00695,"close":30.23}
{"ticker":"SJW","date":"2015-11-06","pret":-0.00133,"close":29.09}
{"ticker":"SJW","date":"2015-11-09","pret":-0.0376,"close":28.92}
{"ticker":"SJW","date":"2015-11-10","pret":-0.00104,"close":29.05}
{"ticker":"SJW","date":"2015-11-11","pret":0.00379,"close":29.2}
{"ticker":"SJW","date":"2015-11-12","pret":0,"close":28.76}
{"ticker":"SJW","date":"2015-11-13","pret":-0.01247,"close":28.46}
{"ticker":"SJW","date":"2015-11-16","pret":-0.00875,"close":28.48}
{"ticker":"SJW","date":"2015-11-17","pret":0.0014,"close":28.96}
{"ticker":"SJW","date":"2015-11-18","pret":0.01291,"close":29.42}
{"ticker":"SJW","date":"2015-11-19","pret":0.02465,"close":29.95}
{"ticker":"SJW","date":"2015-11-20","pret":0.01344,"close":30.29}
{"ticker":"SJW","date":"2015-11-23","pret":0.01392,"close":30.07}
{"ticker":"SJW","date":"2015-11-24","pret":-0.01325,"close":29.79}
{"ticker":"SJW","date":"2015-11-25","pret":-0.00401,"close":29.5}
{"ticker":"SJW","date":"2015-11-26"}
{"ticker":"SJW","date":"2015-11-27","pret":-0.01382,"close":30.05}
{"ticker":"SJW","date":"2015-11-30","pret":0.02547,"close":30.37}
{"ticker":"SJW","date":"2015-12-01","pret":0.01021,"close":30.19}
{"ticker":"SJW","date":"2015-12-02","pret":-0.0112,"close":29.82}
{"ticker":"SJW","date":"2015-12-03","pret":-0.01367,"close":29.67}
{"ticker":"SJW","date":"2015-12-04","pret":-0.00202,"close":29.88}
{"ticker":"SJW","date":"2015-12-07","pret":0.00101,"close":29.48}
{"ticker":"SJW","date":"2015-12-08","pret":-0.01082,"close":29.49}
{"ticker":"SJW","date":"2015-12-09","pret":-0.00306,"close":29.34}
{"ticker":"SJW","date":"2015-12-10","pret":-0.00102,"close":28.63}
{"ticker":"SJW","date":"2015-12-11","pret":-0.03684,"close":27.64}
{"ticker":"SJW","date":"2015-12-14","pret":-0.01822,"close":28.07}
{"ticker":"SJW","date":"2015-12-15","pret":0.01822,"close":28.63}
{"ticker":"SJW","date":"2015-12-16","pret":0.0262,"close":29.83}
{"ticker":"SJW","date":"2015-12-17"}
{"ticker":"SJW","date":"2015-12-18","pret":0.02755,"close":29.51}
{"ticker":"SJW","date":"2015-12-21","pret":-0.00504,"close":29.54}
{"ticker":"SJW","date":"2015-12-22","pret":0,"close":30.11}
{"ticker":"SJW","date":"2015-12-23","pret":0.01904,"close":29.97}
{"ticker":"SJW","date":"2015-12-24","pret":-0.01031,"close":30.17}
{"ticker":"SJW","date":"2015-12-28","pret":0.00666,"close":30.49}
{"ticker":"SJW","date":"2015-12-29","pret":0.01614,"close":30.61}
{"ticker":"SJW","date":"2015-12-30","pret":0,"close":30.53}
{"ticker":"SJW","date":"2015-12-31","pret":-0.0059,"close":29.65}
{"ticker":"SJW","date":"2016-01-04","pret":-0.03138,"close":29.4}
{"ticker":"SJW","date":"2016-01-05","pret":-0.00306,"close":29.52}
{"ticker":"SKT","date":"2015-01-02","pret":-0.01522,"close":37.45}
{"ticker":"SKT","date":"2015-01-05","pret":0.00537,"close":37.7}
{"ticker":"SKT","date":"2015-01-06","pret":0.0125,"close":38.3}
{"ticker":"SKT","date":"2015-01-07","pret":0.01573,"close":39.03}
{"ticker":"SKT","date":"2015-01-08","pret":0.00932,"close":38.94}
{"ticker":"SKT","date":"2015-01-09","pret":0.00283,"close":38.88}
{"ticker":"SKT","date":"2015-01-12","pret":0.00128,"close":39.16}
{"ticker":"SKT","date":"2015-01-13","pret":0.00818,"close":39.44}
{"ticker":"SKT","date":"2015-01-14","pret":-0.00051,"close":39.89}
{"ticker":"SKT","date":"2015-01-15","pret":0.01792,"close":39.93}
{"ticker":"SKT","date":"2015-01-16","pret":0,"close":40.54}
{"ticker":"SKT","date":"2015-01-20","pret":0.01564,"close":39.89}
{"ticker":"SKT","date":"2015-01-21","pret":-0.0189,"close":39.96}
{"ticker":"SKT","date":"2015-01-22","pret":0.00974,"close":40.55}
{"ticker":"SKT","date":"2015-01-23","pret":0.00989,"close":40.12}
{"ticker":"SKT","date":"2015-01-26","pret":-0.01363,"close":40.24}
{"ticker":"SKT","date":"2015-01-27","pret":0.00224,"close":40.21}
{"ticker":"SKT","date":"2015-01-28","pret":-0.00199,"close":39.84}
{"ticker":"SKT","date":"2015-01-29","pret":-0.006,"close":39.83}
{"ticker":"SKT","date":"2015-01-30","pret":-0.00176,"close":39.35}
{"ticker":"SKT","date":"2015-02-02","pret":-0.01087,"close":39.36}
{"ticker":"SKT","date":"2015-02-03","pret":-0.00153,"close":39.82}
{"ticker":"SKT","date":"2015-02-04","pret":0.00937,"close":39.3}
{"ticker":"SKT","date":"2015-02-05","pret":-0.00886,"close":39.85}
{"ticker":"SKT","date":"2015-02-06","pret":0.01012,"close":38.7}
{"ticker":"SKT","date":"2015-02-09","pret":-0.02499,"close":38.55}
{"ticker":"SKT","date":"2015-02-10","pret":-0.00414,"close":38.51}
{"ticker":"SKT","date":"2015-02-11","pret":-0.01384,"close":37.35}
{"ticker":"SKT","date":"2015-02-12","pret":-0.03043,"close":37.01}
{"ticker":"SKT","date":"2015-02-13","pret":0.00244,"close":36.8}
{"ticker":"SKT","date":"2015-02-17","pret":-0.00624,"close":36.69}
{"ticker":"SKT","date":"2015-02-18","pret":-0.00109,"close":36.91}
{"ticker":"SKT","date":"2015-02-19","pret":0.00163,"close":36.14}
{"ticker":"SKT","date":"2015-02-20","pret":-0.01645,"close":36.22}
{"ticker":"SKT","date":"2015-02-23","pret":0.00331,"close":36.6}
{"ticker":"SKT","date":"2015-02-24","pret":0.0033,"close":36.13}
{"ticker":"SKT","date":"2015-02-25","pret":-0.00716,"close":36.02}
{"ticker":"SKT","date":"2015-02-26","pret":-0.0036,"close":35.45}
{"ticker":"SKT","date":"2015-02-27","pret":-0.01877,"close":35.45}
{"ticker":"SKT","date":"2015-03-02","pret":0.0017,"close":35.25}
{"ticker":"SKT","date":"2015-03-03","pret":-0.00595,"close":35.48}
{"ticker":"SKT","date":"2015-03-04","pret":0.00566,"close":34.77}
{"ticker":"SKT","date":"2015-03-05","pret":-0.01165,"close":35.05}
{"ticker":"SKT","date":"2015-03-06","pret":-0.01178,"close":34.13}
{"ticker":"SKT","date":"2015-03-09","pret":-0.00638,"close":34.73}
{"ticker":"SKT","date":"2015-03-10","pret":0.0084,"close":34.88}
{"ticker":"SKT","date":"2015-03-11","pret":0.0069,"close":35.02}
{"ticker":"SKT","date":"2015-03-12","pret":0.0097,"close":35.29}
{"ticker":"SKT","date":"2015-03-13","pret":-0.00057,"close":34.96}
{"ticker":"SKT","date":"2015-03-16","pret":-0.00427,"close":35.21}
{"ticker":"SKT","date":"2015-03-17","pret":0.00171,"close":35.29}
{"ticker":"SKT","date":"2015-03-18","pret":0.00341,"close":35.81}
{"ticker":"SKT","date":"2015-03-19","pret":0.01128,"close":35.9}
{"ticker":"SKT","date":"2015-03-20","pret":0.00977,"close":36.29}
{"ticker":"SKT","date":"2015-03-23","pret":0.00968,"close":36.03}
{"ticker":"SKT","date":"2015-03-24","pret":-0.01051,"close":35.81}
{"ticker":"SKT","date":"2015-03-25","pret":-0.00195,"close":35.54}
{"ticker":"SKT","date":"2015-03-26","pret":-0.01346,"close":35.18}
{"ticker":"SKT","date":"2015-03-27","pret":-0.00424,"close":35.1}
{"ticker":"SKT","date":"2015-03-30","pret":0.00028,"close":35.32}
{"ticker":"SKT","date":"2015-03-31","pret":-0.00057,"close":35.17}
{"ticker":"SKT","date":"2015-04-01","pret":-0.00028,"close":35.26}
{"ticker":"SKT","date":"2015-04-02","pret":0.00085,"close":35.85}
{"ticker":"SKT","date":"2015-04-06","pret":0.01295,"close":35.71}
{"ticker":"SKT","date":"2015-04-07","pret":-0.0028,"close":34.97}
{"ticker":"SKT","date":"2015-04-08","pret":-0.01527,"close":35.2}
{"ticker":"SKT","date":"2015-04-09","pret":0.00284,"close":34.47}
{"ticker":"SKT","date":"2015-04-10","pret":-0.01344,"close":34.73}
{"ticker":"SKT","date":"2015-04-13","pret":-0.00202,"close":34.68}
{"ticker":"SKT","date":"2015-04-14","pret":0.00489,"close":34.57}
{"ticker":"SKT","date":"2015-04-15","pret":-0.00547,"close":34.57}
{"ticker":"SKT","date":"2015-04-16","pret":-0.00521,"close":34.58}
{"ticker":"SKT","date":"2015-04-17","pret":0.00029,"close":34.47}
{"ticker":"SKT","date":"2015-04-20","pret":0.00058,"close":34.43}
{"ticker":"SKT","date":"2015-04-21","pret":0.0029,"close":34.29}
{"ticker":"SKT","date":"2015-04-22","pret":-0.00696,"close":34.36}
{"ticker":"SKT","date":"2015-04-23","pret":0.00029,"close":34.44}
{"ticker":"SKT","date":"2015-04-24","pret":0.0032,"close":34.32}
{"ticker":"SKT","date":"2015-04-27","pret":-0.00494,"close":34.21}
{"ticker":"SKT","date":"2015-04-28","pret":-0.00937,"close":33.91}
{"ticker":"SKT","date":"2015-04-29","pret":0.00059,"close":34.1}
{"ticker":"SKT","date":"2015-04-30","pret":-0.00236,"close":33.58}
{"ticker":"SKT","date":"2015-05-01","pret":-0.01007,"close":33.87}
{"ticker":"SKT","date":"2015-05-04","pret":0.01243,"close":34.04}
{"ticker":"SKT","date":"2015-05-05","pret":-0.00088,"close":33.49}
{"ticker":"SKT","date":"2015-05-06","pret":-0.01274,"close":33.6}
{"ticker":"SKT","date":"2015-05-07","pret":0.00238,"close":33.9}
{"ticker":"SKT","date":"2015-05-08","pret":0.02061,"close":34.22}
{"ticker":"SKT","date":"2015-05-11","pret":-0.00702,"close":33.8}
{"ticker":"SKT","date":"2015-05-12","pret":-0.01478,"close":33.87}
{"ticker":"SKT","date":"2015-05-13","pret":0.01419,"close":33.76}
{"ticker":"SKT","date":"2015-05-14","pret":-0.00353,"close":34.34}
{"ticker":"SKT","date":"2015-05-15","pret":0.01578,"close":34.59}
{"ticker":"SKT","date":"2015-05-18","pret":-0.00058,"close":34.33}
{"ticker":"SKT","date":"2015-05-19","pret":-0.0064,"close":34.31}
{"ticker":"SKT","date":"2015-05-20","pret":0.0035,"close":34.39}
{"ticker":"SKT","date":"2015-05-21","pret":0.00174,"close":34.01}
{"ticker":"SKT","date":"2015-05-22","pret":-0.01522,"close":34.07}
{"ticker":"SKT","date":"2015-05-26","pret":0.00265,"close":33.74}
{"ticker":"SKT","date":"2015-05-27","pret":-0.00798,"close":34.09}
{"ticker":"SKT","date":"2015-05-28","pret":0.01062,"close":34.08}
{"ticker":"SKT","date":"2015-05-29","pret":0,"close":33.63}
{"ticker":"SKT","date":"2015-06-01","pret":-0.0127,"close":34.06}
{"ticker":"SKT","date":"2015-06-02","pret":0.00858,"close":34.01}
{"ticker":"SKT","date":"2015-06-03","pret":-0.00147,"close":33.6}
{"ticker":"SKT","date":"2015-06-04","pret":-0.01008,"close":33.59}
{"ticker":"SKT","date":"2015-06-05","pret":-0.00748,"close":33.31}
{"ticker":"SKT","date":"2015-06-08","pret":0.0015,"close":33}
{"ticker":"SKT","date":"2015-06-09","pret":-0.01176,"close":32.58}
{"ticker":"SKT","date":"2015-06-10","pret":-0.0116,"close":32.71}
{"ticker":"SKT","date":"2015-06-11","pret":0.01372,"close":33.12}
{"ticker":"SKT","date":"2015-06-12","pret":0.0003,"close":32.88}
{"ticker":"SKT","date":"2015-06-15","pret":-0.00485,"close":32.76}
{"ticker":"SKT","date":"2015-06-16","pret":-0.00335,"close":32.95}
{"ticker":"SKT","date":"2015-06-17","pret":0.00578,"close":33.41}
{"ticker":"SKT","date":"2015-06-18","pret":0.01446,"close":33.86}
{"ticker":"SKT","date":"2015-06-19","pret":0.011,"close":33.59}
{"ticker":"SKT","date":"2015-06-22","pret":-0.00653,"close":33.16}
{"ticker":"SKT","date":"2015-06-23","pret":-0.01621,"close":32.92}
{"ticker":"SKT","date":"2015-06-24","pret":-0.00212,"close":32.72}
{"ticker":"SKT","date":"2015-06-25","pret":-0.00822,"close":32.4}
{"ticker":"SKT","date":"2015-06-26","pret":-0.01014,"close":32.36}
{"ticker":"SKT","date":"2015-06-29","pret":-0.00031,"close":31.89}
{"ticker":"SKT","date":"2015-06-30","pret":-0.01181,"close":31.7}
{"ticker":"SKT","date":"2015-07-01","pret":-0.00785,"close":31.9}
{"ticker":"SKT","date":"2015-07-02","pret":0.01377,"close":32.29}
{"ticker":"SKT","date":"2015-07-06","pret":-0.00031,"close":32.37}
{"ticker":"SKT","date":"2015-07-07","pret":0.01174,"close":32.94}
{"ticker":"SKT","date":"2015-07-08","pret":0.00735,"close":32.93}
{"ticker":"SKT","date":"2015-07-09","pret":0.00608,"close":32.94}
{"ticker":"SKT","date":"2015-07-10","pret":-0.00121,"close":33.05}
{"ticker":"SKT","date":"2015-07-13","pret":0.00906,"close":33.25}
{"ticker":"SKT","date":"2015-07-14","pret":0.0021,"close":33.43}
{"ticker":"SKT","date":"2015-07-15","pret":-0.0009,"close":33.7}
{"ticker":"SKT","date":"2015-07-16","pret":0.01372,"close":32.46}
{"ticker":"SKT","date":"2015-07-17","pret":-0.03651,"close":32.49}
{"ticker":"SKT","date":"2015-07-20","pret":-0.00215,"close":32.71}
{"ticker":"SKT","date":"2015-07-21","pret":0.00675,"close":32.65}
{"ticker":"SKT","date":"2015-07-22","pret":-0.00061,"close":32.66}
{"ticker":"SKT","date":"2015-07-23","pret":-0.00031,"close":32.36}
{"ticker":"SKT","date":"2015-07-24","pret":-0.01201,"close":32.34}
{"ticker":"SKT","date":"2015-07-27","pret":0.00309,"close":32.13}
{"ticker":"SKT","date":"2015-07-28","pret":-0.01651,"close":32.08}
{"ticker":"SKT","date":"2015-07-29","pret":0.00657,"close":32.37}
{"ticker":"SKT","date":"2015-07-30","pret":0.00715,"close":31.97}
{"ticker":"SKT","date":"2015-07-31","pret":-0.00279,"close":32.48}
{"ticker":"SKT","date":"2015-08-03","pret":0.00989,"close":32.54}
{"ticker":"SKT","date":"2015-08-04","pret":0.00215,"close":32.29}
{"ticker":"SKT","date":"2015-08-05","pret":-0.00246,"close":32.47}
{"ticker":"SKT","date":"2015-08-06","pret":-0.00247,"close":32.43}
{"ticker":"SKT","date":"2015-08-07","pret":0.00982,"close":32.81}
{"ticker":"SKT","date":"2015-08-10","pret":0.00518,"close":32.83}
{"ticker":"SKT","date":"2015-08-11","pret":-0.00274,"close":32.85}
{"ticker":"SKT","date":"2015-08-12","pret":-0.00183,"close":33.11}
{"ticker":"SKT","date":"2015-08-13","pret":0.00942,"close":33.23}
{"ticker":"SKT","date":"2015-08-14","pret":0.00181,"close":33.44}
{"ticker":"SKT","date":"2015-08-17","pret":0.00842,"close":33.71}
{"ticker":"SKT","date":"2015-08-18","pret":0.00835,"close":33.88}
{"ticker":"SKT","date":"2015-08-19","pret":0.00178,"close":33.45}
{"ticker":"SKT","date":"2015-08-20","pret":-0.01342,"close":33.05}
{"ticker":"SKT","date":"2015-08-21","pret":-0.01269,"close":32.48}
{"ticker":"SKT","date":"2015-08-24","pret":-0.05534,"close":31.01}
{"ticker":"SKT","date":"2015-08-25","pret":0.01373,"close":30.58}
{"ticker":"SKT","date":"2015-08-26","pret":-0.01501,"close":31.88}
{"ticker":"SKT","date":"2015-08-27","pret":0.03043,"close":32.34}
{"ticker":"SKT","date":"2015-08-28","pret":0.00901,"close":32.31}
{"ticker":"SKT","date":"2015-08-31","pret":-0.00186,"close":31.64}
{"ticker":"SKT","date":"2015-09-01","pret":-0.03117,"close":31.18}
{"ticker":"SKT","date":"2015-09-02","pret":0.00415,"close":31.42}
{"ticker":"SKT","date":"2015-09-03","pret":0.0035,"close":31.51}
{"ticker":"SKT","date":"2015-09-04","pret":-0.00797,"close":31.2}
{"ticker":"SKT","date":"2015-09-08","pret":0.00765,"close":31.92}
{"ticker":"SKT","date":"2015-09-09","pret":0.01918,"close":31.69}
{"ticker":"SKT","date":"2015-09-10","pret":-0.01128,"close":31.71}
{"ticker":"SKT","date":"2015-09-11","pret":-0.00347,"close":32.4}
{"ticker":"SKT","date":"2015-09-14","pret":0.02435,"close":32.43}
{"ticker":"SKT","date":"2015-09-15","pret":0,"close":32.61}
{"ticker":"SKT","date":"2015-09-16","pret":0.00646,"close":32.97}
{"ticker":"SKT","date":"2015-09-17","pret":0.01249,"close":33.13}
{"ticker":"SKT","date":"2015-09-18","pret":-0.00699,"close":33.02}
{"ticker":"SKT","date":"2015-09-21","pret":0.0088,"close":33.33}
{"ticker":"SKT","date":"2015-09-22","pret":0.00151,"close":32.97}
{"ticker":"SKT","date":"2015-09-23","pret":-0.00272,"close":33.08}
{"ticker":"SKT","date":"2015-09-24","pret":-0.00151,"close":32.67}
{"ticker":"SKT","date":"2015-09-25","pret":-0.00821,"close":33.06}
{"ticker":"SKT","date":"2015-09-28","pret":0.00639,"close":32.59}
{"ticker":"SKT","date":"2015-09-29","pret":-0.00915,"close":32.88}
{"ticker":"SKT","date":"2015-09-30","pret":0.01429,"close":32.97}
{"ticker":"SKT","date":"2015-10-01","pret":-0.00242,"close":33.16}
{"ticker":"SKT","date":"2015-10-02","pret":0.00091,"close":33.33}
{"ticker":"SKT","date":"2015-10-05","pret":0.01292,"close":33.9}
{"ticker":"SKT","date":"2015-10-06","pret":0.01246,"close":33.6}
{"ticker":"SKT","date":"2015-10-07","pret":-0.00829,"close":34.21}
{"ticker":"SKT","date":"2015-10-08","pret":0.01622,"close":34.6}
{"ticker":"SKT","date":"2015-10-09","pret":0.01221,"close":34.85}
{"ticker":"SKT","date":"2015-10-12","pret":0.00834,"close":35.15}
{"ticker":"SKT","date":"2015-10-13","pret":0.00258,"close":34.87}
{"ticker":"SKT","date":"2015-10-14","pret":-0.00057,"close":34.85}
{"ticker":"SKT","date":"2015-10-15","pret":-0.00029,"close":34.97}
{"ticker":"SKT","date":"2015-10-16","pret":0.00343,"close":35.33}
{"ticker":"SKT","date":"2015-10-19","pret":0.00823,"close":36.04}
{"ticker":"SKT","date":"2015-10-20","pret":0.01766,"close":35.79}
{"ticker":"SKT","date":"2015-10-21","pret":-0.00613,"close":35.52}
{"ticker":"SKT","date":"2015-10-22","pret":-0.00504,"close":35.96}
{"ticker":"SKT","date":"2015-10-23","pret":0.01062,"close":35.65}
{"ticker":"SKT","date":"2015-10-26","pret":-0.0095,"close":35.73}
{"ticker":"SKT","date":"2015-10-27","pret":0.00028,"close":35.72}
{"ticker":"SKT","date":"2015-10-28","pret":0.00336,"close":35.83}
{"ticker":"SKT","date":"2015-10-29","pret":-0.0087,"close":35.38}
{"ticker":"SKT","date":"2015-10-30","pret":-0.00085,"close":34.95}
{"ticker":"SKT","date":"2015-11-02","pret":-0.01364,"close":35.72}
{"ticker":"SKT","date":"2015-11-03","pret":0.01871,"close":35.24}
{"ticker":"SKT","date":"2015-11-04","pret":-0.00988,"close":34.96}
{"ticker":"SKT","date":"2015-11-05","pret":-0.0094,"close":35.29}
{"ticker":"SKT","date":"2015-11-06","pret":0.00172,"close":34.07}
{"ticker":"SKT","date":"2015-11-09","pret":-0.03371,"close":33.94}
{"ticker":"SKT","date":"2015-11-10","pret":0.00266,"close":34.22}
{"ticker":"SKT","date":"2015-11-11","pret":0.01056,"close":34.34}
{"ticker":"SKT","date":"2015-11-12","pret":-0.00146,"close":34.33}
{"ticker":"SKT","date":"2015-11-13","pret":0.00437,"close":33.53}
{"ticker":"SKT","date":"2015-11-16","pret":-0.02623,"close":33.62}
{"ticker":"SKT","date":"2015-11-17","pret":0.00179,"close":33.49}
{"ticker":"SKT","date":"2015-11-18","pret":0.0006,"close":33.67}
{"ticker":"SKT","date":"2015-11-19","pret":0.00594,"close":33.81}
{"ticker":"SKT","date":"2015-11-20","pret":0.00473,"close":33.97}
{"ticker":"SKT","date":"2015-11-23","pret":0.00324,"close":34.05}
{"ticker":"SKT","date":"2015-11-24","pret":-0.00265,"close":33.61}
{"ticker":"SKT","date":"2015-11-25","pret":-0.00799,"close":33.48}
{"ticker":"SKT","date":"2015-11-26"}
{"ticker":"SKT","date":"2015-11-27","pret":-0.00835,"close":33.71}
{"ticker":"SKT","date":"2015-11-30","pret":0.0119,"close":33.31}
{"ticker":"SKT","date":"2015-12-01","pret":-0.01071,"close":32.63}
{"ticker":"SKT","date":"2015-12-02","pret":-0.0279,"close":32.03}
{"ticker":"SKT","date":"2015-12-03","pret":-0.01737,"close":31.7}
{"ticker":"SKT","date":"2015-12-04","pret":-0.00628,"close":32.44}
{"ticker":"SKT","date":"2015-12-07","pret":0.02149,"close":32.49}
{"ticker":"SKT","date":"2015-12-08","pret":0.0043,"close":32.6}
{"ticker":"SKT","date":"2015-12-09","pret":-0.004,"close":32.44}
{"ticker":"SKT","date":"2015-12-10","pret":0.00154,"close":32.25}
{"ticker":"SKT","date":"2015-12-11","pret":-0.01363,"close":32.18}
{"ticker":"SKT","date":"2015-12-14","pret":0.00187,"close":32.37}
{"ticker":"SKT","date":"2015-12-15","pret":0.00868,"close":32.77}
{"ticker":"SKT","date":"2015-12-16","pret":0.01348,"close":33.31}
{"ticker":"SKT","date":"2015-12-17"}
{"ticker":"SKT","date":"2015-12-18","pret":0.00939,"close":32.93}
{"ticker":"SKT","date":"2015-12-21","pret":-0.00242,"close":32.94}
{"ticker":"SKT","date":"2015-12-22","pret":0.0003,"close":33.06}
{"ticker":"SKT","date":"2015-12-23","pret":0.00211,"close":33.38}
{"ticker":"SKT","date":"2015-12-24","pret":0.00511,"close":33.32}
{"ticker":"SKT","date":"2015-12-28","pret":-0.0009,"close":33.49}
{"ticker":"SKT","date":"2015-12-29","pret":0.0033,"close":33.48}
{"ticker":"SKT","date":"2015-12-30","pret":0.0006,"close":33.22}
{"ticker":"SKT","date":"2015-12-31","pret":-0.0069,"close":32.7}
{"ticker":"SKT","date":"2016-01-04","pret":-0.01456,"close":32.69}
{"ticker":"SKT","date":"2016-01-05","pret":-0.00031,"close":33.32}
{"ticker":"SKUL","date":"2015-01-02","pret":0.00872,"close":9.03}
{"ticker":"SKUL","date":"2015-01-05","pret":-0.0109,"close":9.92}
{"ticker":"SKUL","date":"2015-01-06","pret":0.09212,"close":9.8}
{"ticker":"SKUL","date":"2015-01-07","pret":-0.03252,"close":10.09}
{"ticker":"SKUL","date":"2015-01-08","pret":0.05233,"close":10.13}
{"ticker":"SKUL","date":"2015-01-09","pret":-0.00689,"close":10.01}
{"ticker":"SKUL","date":"2015-01-12","pret":-0.01492,"close":10.1}
{"ticker":"SKUL","date":"2015-01-13","pret":0.02376,"close":10.25}
{"ticker":"SKUL","date":"2015-01-14","pret":-0.00196,"close":10.25}
{"ticker":"SKUL","date":"2015-01-15","pret":0.00489,"close":10.06}
{"ticker":"SKUL","date":"2015-01-16","pret":-0.03676,"close":10}
{"ticker":"SKUL","date":"2015-01-20","pret":0.01407,"close":10.11}
{"ticker":"SKUL","date":"2015-01-21","pret":0.00597,"close":10.03}
{"ticker":"SKUL","date":"2015-01-22","pret":0,"close":10.17}
{"ticker":"SKUL","date":"2015-01-23","pret":0.01183,"close":10.37}
{"ticker":"SKUL","date":"2015-01-26","pret":0.01846,"close":10.29}
{"ticker":"SKUL","date":"2015-01-27","pret":-0.02042,"close":10.25}
{"ticker":"SKUL","date":"2015-01-28","pret":0.0088,"close":10.06}
{"ticker":"SKUL","date":"2015-01-29","pret":-0.01373,"close":10.24}
{"ticker":"SKUL","date":"2015-01-30","pret":-0.00099,"close":10.02}
{"ticker":"SKUL","date":"2015-02-02","pret":-0.00396,"close":10.15}
{"ticker":"SKUL","date":"2015-02-03","pret":0.00889,"close":10.45}
{"ticker":"SKUL","date":"2015-02-04","pret":0.02044,"close":10.34}
{"ticker":"SKUL","date":"2015-02-05","pret":-0.00483,"close":10.55}
{"ticker":"SKUL","date":"2015-02-06","pret":0.01537,"close":10.71}
{"ticker":"SKUL","date":"2015-02-09","pret":0.01889,"close":10.23}
{"ticker":"SKUL","date":"2015-02-10","pret":-0.03619,"close":10.36}
{"ticker":"SKUL","date":"2015-02-11","pret":0.00387,"close":10.38}
{"ticker":"SKUL","date":"2015-02-12","pret":0.0077,"close":10.53}
{"ticker":"SKUL","date":"2015-02-13","pret":0.00764,"close":10.82}
{"ticker":"SKUL","date":"2015-02-17","pret":0.02536,"close":11.14}
{"ticker":"SKUL","date":"2015-02-18","pret":0.03105,"close":10.92}
{"ticker":"SKUL","date":"2015-02-19","pret":-0.01998,"close":10.48}
{"ticker":"SKUL","date":"2015-02-20","pret":-0.04408,"close":10.17}
{"ticker":"SKUL","date":"2015-02-23","pret":-0.02524,"close":10.02}
{"ticker":"SKUL","date":"2015-02-24","pret":-0.01686,"close":10.02}
{"ticker":"SKUL","date":"2015-02-25","pret":0.01587,"close":10.38}
{"ticker":"SKUL","date":"2015-02-26","pret":0.02335,"close":10.55}
{"ticker":"SKUL","date":"2015-02-27","pret":0.01052,"close":10.41}
{"ticker":"SKUL","date":"2015-03-02","pret":-0.01341,"close":10.66}
{"ticker":"SKUL","date":"2015-03-03","pret":0.02758,"close":10.35}
{"ticker":"SKUL","date":"2015-03-04","pret":-0.03727,"close":10.45}
{"ticker":"SKUL","date":"2015-03-05","pret":0.02879,"close":11.07}
{"ticker":"SKUL","date":"2015-03-06","pret":0.099,"close":10.4}
{"ticker":"SKUL","date":"2015-03-09","pret":-0.11522,"close":10.89}
{"ticker":"SKUL","date":"2015-03-10","pret":0.04236,"close":10.94}
{"ticker":"SKUL","date":"2015-03-11","pret":0.01191,"close":10.71}
{"ticker":"SKUL","date":"2015-03-12","pret":-0.02303,"close":10.57}
{"ticker":"SKUL","date":"2015-03-13","pret":-0.02167,"close":10.54}
{"ticker":"SKUL","date":"2015-03-16","pret":0.00853,"close":10.53}
{"ticker":"SKUL","date":"2015-03-17","pret":-0.00473,"close":10.58}
{"ticker":"SKUL","date":"2015-03-18","pret":-0.00285,"close":10.75}
{"ticker":"SKUL","date":"2015-03-19","pret":0.02444,"close":10.86}
{"ticker":"SKUL","date":"2015-03-20","pret":0.01566,"close":11.04}
{"ticker":"SKUL","date":"2015-03-23","pret":0.00183,"close":10.97}
{"ticker":"SKUL","date":"2015-03-24","pret":0.00273,"close":11.31}
{"ticker":"SKUL","date":"2015-03-25","pret":0.03047,"close":10.9}
{"ticker":"SKUL","date":"2015-03-26","pret":-0.04053,"close":10.89}
{"ticker":"SKUL","date":"2015-03-27","pret":0.00184,"close":10.85}
{"ticker":"SKUL","date":"2015-03-30","pret":-0.00829,"close":11.3}
{"ticker":"SKUL","date":"2015-03-31","pret":0.06274,"close":11.3}
{"ticker":"SKUL","date":"2015-04-01","pret":-0.01841,"close":10.88}
{"ticker":"SKUL","date":"2015-04-02","pret":-0.01516,"close":11.46}
{"ticker":"SKUL","date":"2015-04-06","pret":0.01957,"close":11.34}
{"ticker":"SKUL","date":"2015-04-07","pret":0.00264,"close":11.28}
{"ticker":"SKUL","date":"2015-04-08","pret":-0.01238,"close":11.33}
{"ticker":"SKUL","date":"2015-04-09","pret":0.00886,"close":11.25}
{"ticker":"SKUL","date":"2015-04-10","pret":-0.00176,"close":11.07}
{"ticker":"SKUL","date":"2015-04-13","pret":-0.02324,"close":10.91}
{"ticker":"SKUL","date":"2015-04-14","pret":0.00271,"close":11.06}
{"ticker":"SKUL","date":"2015-04-15","pret":0.00808,"close":11.07}
{"ticker":"SKUL","date":"2015-04-16","pret":-0.01532,"close":10.93}
{"ticker":"SKUL","date":"2015-04-17","pret":-0.01464,"close":10.61}
{"ticker":"SKUL","date":"2015-04-20","pret":-0.01299,"close":10.85}
{"ticker":"SKUL","date":"2015-04-21","pret":0.01483,"close":10.95}
{"ticker":"SKUL","date":"2015-04-22","pret":0.01098,"close":11.25}
{"ticker":"SKUL","date":"2015-04-23","pret":0.02427,"close":11.16}
{"ticker":"SKUL","date":"2015-04-24","pret":-0.00624,"close":11.13}
{"ticker":"SKUL","date":"2015-04-27","pret":-0.00628,"close":10.91}
{"ticker":"SKUL","date":"2015-04-28","pret":-0.00994,"close":11.03}
{"ticker":"SKUL","date":"2015-04-29","pret":-0.00546,"close":10.87}
{"ticker":"SKUL","date":"2015-04-30","pret":-0.01565,"close":10.81}
{"ticker":"SKUL","date":"2015-05-01","pret":0.00185,"close":10.91}
{"ticker":"SKUL","date":"2015-05-04","pret":0.01288,"close":11.09}
{"ticker":"SKUL","date":"2015-05-05","pret":0.01542,"close":11.12}
{"ticker":"SKUL","date":"2015-05-06","pret":-0.14608,"close":8.81}
{"ticker":"SKUL","date":"2015-05-07","pret":-0.09729,"close":8.4}
{"ticker":"SKUL","date":"2015-05-08","pret":-0.05669,"close":8.27}
{"ticker":"SKUL","date":"2015-05-11","pret":-0.00732,"close":8.16}
{"ticker":"SKUL","date":"2015-05-12","pret":0.03724,"close":8.36}
{"ticker":"SKUL","date":"2015-05-13","pret":-0.01785,"close":8.21}
{"ticker":"SKUL","date":"2015-05-14","pret":-0.01451,"close":8.4}
{"ticker":"SKUL","date":"2015-05-15","pret":0.0097,"close":8.26}
{"ticker":"SKUL","date":"2015-05-18","pret":-0.0097,"close":8.32}
{"ticker":"SKUL","date":"2015-05-19","pret":0.01331,"close":8.24}
{"ticker":"SKUL","date":"2015-05-20","pret":-0.00966,"close":8.16}
{"ticker":"SKUL","date":"2015-05-21","pret":-0.01344,"close":8.1}
{"ticker":"SKUL","date":"2015-05-22","pret":-0.0037,"close":8.1}
{"ticker":"SKUL","date":"2015-05-26","pret":0,"close":7.99}
{"ticker":"SKUL","date":"2015-05-27","pret":-0.01367,"close":7.83}
{"ticker":"SKUL","date":"2015-05-28","pret":-0.02407,"close":7.78}
{"ticker":"SKUL","date":"2015-05-29","pret":-0.00257,"close":7.5}
{"ticker":"SKUL","date":"2015-06-01","pret":-0.03399,"close":7.54}
{"ticker":"SKUL","date":"2015-06-02","pret":-0.00533,"close":7.58}
{"ticker":"SKUL","date":"2015-06-03","pret":0.01854,"close":7.63}
{"ticker":"SKUL","date":"2015-06-04","pret":-0.00658,"close":7.59}
{"ticker":"SKUL","date":"2015-06-05","pret":-0.00132,"close":7.69}
{"ticker":"SKUL","date":"2015-06-08","pret":0.01444,"close":7.57}
{"ticker":"SKUL","date":"2015-06-09","pret":-0.01048,"close":7.56}
{"ticker":"SKUL","date":"2015-06-10","pret":0.00263,"close":7.65}
{"ticker":"SKUL","date":"2015-06-11","pret":0.00524,"close":7.67}
{"ticker":"SKUL","date":"2015-06-12","pret":-0.00262,"close":7.73}
{"ticker":"SKUL","date":"2015-06-15","pret":0.00262,"close":7.66}
{"ticker":"SKUL","date":"2015-06-16","pret":0.00131,"close":7.65}
{"ticker":"SKUL","date":"2015-06-17","pret":0.00391,"close":7.86}
{"ticker":"SKUL","date":"2015-06-18","pret":0.02187,"close":8.05}
{"ticker":"SKUL","date":"2015-06-19","pret":0.0276,"close":7.99}
{"ticker":"SKUL","date":"2015-06-22","pret":-0.00621,"close":8.03}
{"ticker":"SKUL","date":"2015-06-23","pret":0.00744,"close":8.12}
{"ticker":"SKUL","date":"2015-06-24","pret":0.00124,"close":8.12}
{"ticker":"SKUL","date":"2015-06-25","pret":0.00983,"close":8.02}
{"ticker":"SKUL","date":"2015-06-26","pret":-0.01478,"close":7.92}
{"ticker":"SKUL","date":"2015-06-29","pret":-0.02132,"close":7.59}
{"ticker":"SKUL","date":"2015-06-30","pret":-0.0322,"close":7.67}
{"ticker":"SKUL","date":"2015-07-01","pret":0.0143,"close":7.51}
{"ticker":"SKUL","date":"2015-07-02","pret":-0.02747,"close":7.49}
{"ticker":"SKUL","date":"2015-07-06","pret":-0.01739,"close":7.59}
{"ticker":"SKUL","date":"2015-07-07","pret":0.02532,"close":7.66}
{"ticker":"SKUL","date":"2015-07-08","pret":-0.00264,"close":7.59}
{"ticker":"SKUL","date":"2015-07-09","pret":0.0118,"close":7.54}
{"ticker":"SKUL","date":"2015-07-10","pret":-0.00654,"close":7.68}
{"ticker":"SKUL","date":"2015-07-13","pret":0.01304,"close":7.92}
{"ticker":"SKUL","date":"2015-07-14","pret":0.02305,"close":7.95}
{"ticker":"SKUL","date":"2015-07-15","pret":0.00757,"close":7.68}
{"ticker":"SKUL","date":"2015-07-16","pret":-0.02674,"close":7.65}
{"ticker":"SKUL","date":"2015-07-17","pret":-0.00907,"close":7.68}
{"ticker":"SKUL","date":"2015-07-20","pret":0.0039,"close":7.69}
{"ticker":"SKUL","date":"2015-07-21","pret":-0.0039,"close":7.62}
{"ticker":"SKUL","date":"2015-07-22","pret":-0.01047,"close":7.65}
{"ticker":"SKUL","date":"2015-07-23","pret":0.00917,"close":7.48}
{"ticker":"SKUL","date":"2015-07-24","pret":-0.02241,"close":7.39}
{"ticker":"SKUL","date":"2015-07-27","pret":-0.02566,"close":7.22}
{"ticker":"SKUL","date":"2015-07-28","pret":-0.00962,"close":7.22}
{"ticker":"SKUL","date":"2015-07-29","pret":-0.00693,"close":7.31}
{"ticker":"SKUL","date":"2015-07-30","pret":0.01106,"close":7.23}
{"ticker":"SKUL","date":"2015-07-31","pret":-0.00276,"close":7.31}
{"ticker":"SKUL","date":"2015-08-03","pret":0.0055,"close":7.13}
{"ticker":"SKUL","date":"2015-08-04","pret":-0.02641,"close":7.1}
{"ticker":"SKUL","date":"2015-08-05","pret":0.00702,"close":7.11}
{"ticker":"SKUL","date":"2015-08-06","pret":0,"close":7.3}
{"ticker":"SKUL","date":"2015-08-07","pret":0.03437,"close":7.98}
{"ticker":"SKUL","date":"2015-08-10","pret":0.07921,"close":7.71}
{"ticker":"SKUL","date":"2015-08-11","pret":-0.05254,"close":7.25}
{"ticker":"SKUL","date":"2015-08-12","pret":-0.06384,"close":7.3}
{"ticker":"SKUL","date":"2015-08-13","pret":0.02493,"close":7.34}
{"ticker":"SKUL","date":"2015-08-14","pret":0.00137,"close":7.36}
{"ticker":"SKUL","date":"2015-08-17","pret":0.00136,"close":7.36}
{"ticker":"SKUL","date":"2015-08-18","pret":0.00408,"close":7.19}
{"ticker":"SKUL","date":"2015-08-19","pret":-0.02895,"close":7.1}
{"ticker":"SKUL","date":"2015-08-20","pret":-0.01267,"close":7.13}
{"ticker":"SKUL","date":"2015-08-21","pret":-0.00711,"close":6.93}
{"ticker":"SKUL","date":"2015-08-24","pret":-0.06027,"close":6.52}
{"ticker":"SKUL","date":"2015-08-25","pret":0.01951,"close":6.58}
{"ticker":"SKUL","date":"2015-08-26","pret":-0.00447,"close":6.84}
{"ticker":"SKUL","date":"2015-08-27","pret":0.02651,"close":6.9}
{"ticker":"SKUL","date":"2015-08-28","pret":0,"close":7.08}
{"ticker":"SKUL","date":"2015-08-31","pret":0.02014,"close":7.02}
{"ticker":"SKUL","date":"2015-09-01","pret":-0.0289,"close":6.7}
{"ticker":"SKUL","date":"2015-09-02","pret":-0.00441,"close":6.89}
{"ticker":"SKUL","date":"2015-09-03","pret":0.02041,"close":6.74}
{"ticker":"SKUL","date":"2015-09-04","pret":-0.03077,"close":6.68}
{"ticker":"SKUL","date":"2015-09-08","pret":0.02353,"close":6.72}
{"ticker":"SKUL","date":"2015-09-09","pret":-0.01908,"close":6.69}
{"ticker":"SKUL","date":"2015-09-10","pret":-0.01643,"close":6.6}
{"ticker":"SKUL","date":"2015-09-11","pret":-0.01518,"close":6.83}
{"ticker":"SKUL","date":"2015-09-14","pret":0.04192,"close":6.74}
{"ticker":"SKUL","date":"2015-09-15","pret":-0.01477,"close":6.58}
{"ticker":"SKUL","date":"2015-09-16","pret":-0.01802,"close":6.52}
{"ticker":"SKUL","date":"2015-09-17","pret":-0.00913,"close":6.51}
{"ticker":"SKUL","date":"2015-09-18","pret":-0.02008,"close":6.34}
{"ticker":"SKUL","date":"2015-09-21","pret":-0.0094,"close":6.29}
{"ticker":"SKUL","date":"2015-09-22","pret":-0.02391,"close":6.32}
{"ticker":"SKUL","date":"2015-09-23","pret":0.02548,"close":6.19}
{"ticker":"SKUL","date":"2015-09-24","pret":-0.04502,"close":6.27}
{"ticker":"SKUL","date":"2015-09-25","pret":0.03236,"close":5.87}
{"ticker":"SKUL","date":"2015-09-28","pret":-0.07093,"close":5.8}
{"ticker":"SKUL","date":"2015-09-29","pret":-0.01204,"close":5.5}
{"ticker":"SKUL","date":"2015-09-30","pret":0.01715,"close":5.53}
{"ticker":"SKUL","date":"2015-10-01","pret":-0.05956,"close":5.59}
{"ticker":"SKUL","date":"2015-10-02","pret":0.0018,"close":5.69}
{"ticker":"SKUL","date":"2015-10-05","pret":0.04061,"close":5.88}
{"ticker":"SKUL","date":"2015-10-06","pret":0.01204,"close":5.85}
{"ticker":"SKUL","date":"2015-10-07","pret":0,"close":5.99}
{"ticker":"SKUL","date":"2015-10-08","pret":0.02532,"close":5.82}
{"ticker":"SKUL","date":"2015-10-09","pret":-0.03218,"close":5.93}
{"ticker":"SKUL","date":"2015-10-12","pret":0.02549,"close":5.79}
{"ticker":"SKUL","date":"2015-10-13","pret":-0.0324,"close":5.66}
{"ticker":"SKUL","date":"2015-10-14","pret":-0.02279,"close":5.63}
{"ticker":"SKUL","date":"2015-10-15","pret":0.0053,"close":5.7}
{"ticker":"SKUL","date":"2015-10-16","pret":0.01227,"close":5.66}
{"ticker":"SKUL","date":"2015-10-19","pret":-0.02291,"close":5.75}
{"ticker":"SKUL","date":"2015-10-20","pret":0.02812,"close":5.87}
{"ticker":"SKUL","date":"2015-10-21","pret":0.01718,"close":5.67}
{"ticker":"SKUL","date":"2015-10-22","pret":-0.02764,"close":5.69}
{"ticker":"SKUL","date":"2015-10-23","pret":0.00872,"close":5.76}
{"ticker":"SKUL","date":"2015-10-26","pret":0.00174,"close":5.53}
{"ticker":"SKUL","date":"2015-10-27","pret":-0.04792,"close":5.5}
{"ticker":"SKUL","date":"2015-10-28","pret":0.00363,"close":5.75}
{"ticker":"SKUL","date":"2015-10-29","pret":0.03209,"close":5.6}
{"ticker":"SKUL","date":"2015-10-30","pret":-0.01591,"close":5.6}
{"ticker":"SKUL","date":"2015-11-02","pret":0.00178,"close":5.87}
{"ticker":"SKUL","date":"2015-11-03","pret":0.04522,"close":6}
{"ticker":"SKUL","date":"2015-11-04","pret":0.02685,"close":6.01}
{"ticker":"SKUL","date":"2015-11-05","pret":-0.00998,"close":6.34}
{"ticker":"SKUL","date":"2015-11-06","pret":-0.09832,"close":4.81}
{"ticker":"SKUL","date":"2015-11-09","pret":-0.08066,"close":4.81}
{"ticker":"SKUL","date":"2015-11-10","pret":-0.04082,"close":4.52}
{"ticker":"SKUL","date":"2015-11-11","pret":-0.05129,"close":4.48}
{"ticker":"SKUL","date":"2015-11-12","pret":-0.03118,"close":4.3}
{"ticker":"SKUL","date":"2015-11-13","pret":-0.01596,"close":4.29}
{"ticker":"SKUL","date":"2015-11-16","pret":-0.01622,"close":4.33}
{"ticker":"SKUL","date":"2015-11-17","pret":0.00698,"close":4.26}
{"ticker":"SKUL","date":"2015-11-18","pret":-0.00465,"close":4.19}
{"ticker":"SKUL","date":"2015-11-19","pret":-0.02359,"close":4.27}
{"ticker":"SKUL","date":"2015-11-20","pret":0.03056,"close":4.31}
{"ticker":"SKUL","date":"2015-11-23","pret":-0.00464,"close":4.37}
{"ticker":"SKUL","date":"2015-11-24","pret":0.01615,"close":4.34}
{"ticker":"SKUL","date":"2015-11-25","pret":-0.00229,"close":4.17}
{"ticker":"SKUL","date":"2015-11-26"}
{"ticker":"SKUL","date":"2015-11-27","pret":-0.03739,"close":4.12}
{"ticker":"SKUL","date":"2015-11-30","pret":-0.01198,"close":4.07}
{"ticker":"SKUL","date":"2015-12-01","pret":-0.00968,"close":4.23}
{"ticker":"SKUL","date":"2015-12-02","pret":0.02878,"close":4.3}
{"ticker":"SKUL","date":"2015-12-03","pret":0.02337,"close":4.19}
{"ticker":"SKUL","date":"2015-12-04","pret":-0.04005,"close":4.24}
{"ticker":"SKUL","date":"2015-12-07","pret":0.01195,"close":4.23}
{"ticker":"SKUL","date":"2015-12-08","pret":0.00474,"close":4.14}
{"ticker":"SKUL","date":"2015-12-09","pret":-0.01909,"close":4.14}
{"ticker":"SKUL","date":"2015-12-10","pret":-0.00241,"close":4.15}
{"ticker":"SKUL","date":"2015-12-11","pret":-0.02445,"close":4.18}
{"ticker":"SKUL","date":"2015-12-14","pret":0.02203,"close":4.2}
{"ticker":"SKUL","date":"2015-12-15","pret":0.01681,"close":4.27}
{"ticker":"SKUL","date":"2015-12-16","pret":0.03279,"close":4.53}
{"ticker":"SKUL","date":"2015-12-17"}
{"ticker":"SKUL","date":"2015-12-18","pret":0.00689,"close":4.43}
{"ticker":"SKUL","date":"2015-12-21","pret":0.01138,"close":4.47}
{"ticker":"SKUL","date":"2015-12-22","pret":0.02899,"close":4.64}
{"ticker":"SKUL","date":"2015-12-23","pret":0.01743,"close":4.67}
{"ticker":"SKUL","date":"2015-12-24","pret":0.01074,"close":4.55}
{"ticker":"SKUL","date":"2015-12-28","pret":-0.03922,"close":4.62}
{"ticker":"SKUL","date":"2015-12-29","pret":0.02632,"close":4.78}
{"ticker":"SKUL","date":"2015-12-30","pret":0.0527,"close":4.82}
{"ticker":"SKUL","date":"2015-12-31","pret":-0.01032,"close":4.73}
{"ticker":"SKUL","date":"2016-01-04","pret":-0.02948,"close":4.76}
{"ticker":"SKUL","date":"2016-01-05","pret":0.01063,"close":4.71}
{"ticker":"SKX","date":"2015-01-02","pret":-0.0043,"close":18.58}
{"ticker":"SKX","date":"2015-01-05","pret":0.00644,"close":18.93}
{"ticker":"SKX","date":"2015-01-06","pret":0.01487,"close":18.63}
{"ticker":"SKX","date":"2015-01-07","pret":-0.01166,"close":19.72}
{"ticker":"SKX","date":"2015-01-08","pret":0.06254,"close":19.97}
{"ticker":"SKX","date":"2015-01-09","pret":-0.00251,"close":19.78}
{"ticker":"SKX","date":"2015-01-12","pret":-0.00151,"close":20.16}
{"ticker":"SKX","date":"2015-01-13","pret":0.01992,"close":19.81}
{"ticker":"SKX","date":"2015-01-14","pret":-0.03922,"close":19.83}
{"ticker":"SKX","date":"2015-01-15","pret":0.01729,"close":19.04}
{"ticker":"SKX","date":"2015-01-16","pret":-0.04642,"close":19.05}
{"ticker":"SKX","date":"2015-01-20","pret":0.01103,"close":18.66}
{"ticker":"SKX","date":"2015-01-21","pret":-0.03076,"close":18.85}
{"ticker":"SKX","date":"2015-01-22","pret":0.02289,"close":19.65}
{"ticker":"SKX","date":"2015-01-23","pret":0.0316,"close":19.14}
{"ticker":"SKX","date":"2015-01-26","pret":-0.02688,"close":20.05}
{"ticker":"SKX","date":"2015-01-27","pret":0.03399,"close":20.13}
{"ticker":"SKX","date":"2015-01-28","pret":0.02747,"close":20.62}
{"ticker":"SKX","date":"2015-01-29","pret":0.02337,"close":20.92}
{"ticker":"SKX","date":"2015-01-30","pret":-0.00628,"close":20.12}
{"ticker":"SKX","date":"2015-02-02","pret":-0.02451,"close":20.24}
{"ticker":"SKX","date":"2015-02-03","pret":0.00692,"close":20.37}
{"ticker":"SKX","date":"2015-02-04","pret":-0.00346,"close":20.53}
{"ticker":"SKX","date":"2015-02-05","pret":0.0225,"close":20.54}
{"ticker":"SKX","date":"2015-02-06","pret":-0.00923,"close":20.38}
{"ticker":"SKX","date":"2015-02-09","pret":-0.02872,"close":19.86}
{"ticker":"SKX","date":"2015-02-10","pret":0.00301,"close":19.67}
{"ticker":"SKX","date":"2015-02-11","pret":-0.01007,"close":20.68}
{"ticker":"SKX","date":"2015-02-12","pret":0.07595,"close":22.05}
{"ticker":"SKX","date":"2015-02-13","pret":0.03229,"close":22.03}
{"ticker":"SKX","date":"2015-02-17","pret":-0.00227,"close":22.09}
{"ticker":"SKX","date":"2015-02-18","pret":0.00499,"close":22.15}
{"ticker":"SKX","date":"2015-02-19","pret":0.00497,"close":22.64}
{"ticker":"SKX","date":"2015-02-20","pret":0.01874,"close":22.9}
{"ticker":"SKX","date":"2015-02-23","pret":0.01274,"close":23.02}
{"ticker":"SKX","date":"2015-02-24","pret":0.00522,"close":23.1}
{"ticker":"SKX","date":"2015-02-25","pret":0.00606,"close":23.04}
{"ticker":"SKX","date":"2015-02-26","pret":-0.00432,"close":22.92}
{"ticker":"SKX","date":"2015-02-27","pret":-0.00609,"close":22.71}
{"ticker":"SKX","date":"2015-03-02","pret":-0.00832,"close":22.76}
{"ticker":"SKX","date":"2015-03-03","pret":-0.00132,"close":22.82}
{"ticker":"SKX","date":"2015-03-04","pret":-0.00088,"close":22.81}
{"ticker":"SKX","date":"2015-03-05","pret":0.00834,"close":22.81}
{"ticker":"SKX","date":"2015-03-06","pret":-0.00614,"close":22.26}
{"ticker":"SKX","date":"2015-03-09","pret":-0.02088,"close":22.1}
{"ticker":"SKX","date":"2015-03-10","pret":-0.01538,"close":22.25}
{"ticker":"SKX","date":"2015-03-11","pret":0.01673,"close":22.53}
{"ticker":"SKX","date":"2015-03-12","pret":0.0169,"close":22.86}
{"ticker":"SKX","date":"2015-03-13","pret":0.00922,"close":22.7}
{"ticker":"SKX","date":"2015-03-16","pret":-0.00394,"close":22.7}
{"ticker":"SKX","date":"2015-03-17","pret":-0.00925,"close":22.67}
{"ticker":"SKX","date":"2015-03-18","pret":0.00354,"close":23.51}
{"ticker":"SKX","date":"2015-03-19","pret":0.03808,"close":23.99}
{"ticker":"SKX","date":"2015-03-20","pret":0.02018,"close":23.8}
{"ticker":"SKX","date":"2015-03-23","pret":-0.0092,"close":24.18}
{"ticker":"SKX","date":"2015-03-24","pret":0.01707,"close":24.23}
{"ticker":"SKX","date":"2015-03-25","pret":0.00206,"close":23.5}
{"ticker":"SKX","date":"2015-03-26","pret":-0.0395,"close":23.26}
{"ticker":"SKX","date":"2015-03-27","pret":0.00086,"close":23.9}
{"ticker":"SKX","date":"2015-03-30","pret":0.02579,"close":23.81}
{"ticker":"SKX","date":"2015-03-31","pret":-0.00293,"close":23.97}
{"ticker":"SKX","date":"2015-04-01","pret":0.00418,"close":24.31}
{"ticker":"SKX","date":"2015-04-02","pret":0.01325,"close":24.35}
{"ticker":"SKX","date":"2015-04-06","pret":-0.00536,"close":24.41}
{"ticker":"SKX","date":"2015-04-07","pret":0.00906,"close":24.12}
{"ticker":"SKX","date":"2015-04-08","pret":-0.00947,"close":24.56}
{"ticker":"SKX","date":"2015-04-09","pret":0.01478,"close":24.33}
{"ticker":"SKX","date":"2015-04-10","pret":-0.00204,"close":24.16}
{"ticker":"SKX","date":"2015-04-13","pret":-0.01274,"close":23.84}
{"ticker":"SKX","date":"2015-04-14","pret":-0.01417,"close":23.46}
{"ticker":"SKX","date":"2015-04-15","pret":-0.00463,"close":24.3}
{"ticker":"SKX","date":"2015-04-16","pret":0.02416,"close":24.29}
{"ticker":"SKX","date":"2015-04-17","pret":-0.01326,"close":24.5}
{"ticker":"SKX","date":"2015-04-20","pret":0.02796,"close":24.59}
{"ticker":"SKX","date":"2015-04-21","pret":0.00405,"close":24.94}
{"ticker":"SKX","date":"2015-04-22","pret":0.00965,"close":25.28}
{"ticker":"SKX","date":"2015-04-23","pret":0.08874,"close":28.96}
{"ticker":"SKX","date":"2015-04-24","pret":0.06312,"close":29.89}
{"ticker":"SKX","date":"2015-04-27","pret":0.03046,"close":30.26}
{"ticker":"SKX","date":"2015-04-28","pret":0.002,"close":30.3}
{"ticker":"SKX","date":"2015-04-29","pret":0.00133,"close":30.32}
{"ticker":"SKX","date":"2015-04-30","pret":0.00265,"close":29.97}
{"ticker":"SKX","date":"2015-05-01","pret":0.00463,"close":30.56}
{"ticker":"SKX","date":"2015-05-04","pret":0.01082,"close":31.11}
{"ticker":"SKX","date":"2015-05-05","pret":0.00974,"close":30.83}
{"ticker":"SKX","date":"2015-05-06","pret":-0.00583,"close":30.96}
{"ticker":"SKX","date":"2015-05-07","pret":0.00938,"close":32.23}
{"ticker":"SKX","date":"2015-05-08","pret":0.04778,"close":33.1}
{"ticker":"SKX","date":"2015-05-11","pret":0.01251,"close":33.2}
{"ticker":"SKX","date":"2015-05-12","pret":-0.00152,"close":33.1}
{"ticker":"SKX","date":"2015-05-13","pret":0.00575,"close":33.07}
{"ticker":"SKX","date":"2015-05-14","pret":0.00572,"close":33.59}
{"ticker":"SKX","date":"2015-05-15","pret":0.01342,"close":33.58}
{"ticker":"SKX","date":"2015-05-18","pret":-0.0003,"close":34}
{"ticker":"SKX","date":"2015-05-19","pret":0.01441,"close":35.22}
{"ticker":"SKX","date":"2015-05-20","pret":0.02821,"close":35.67}
{"ticker":"SKX","date":"2015-05-21","pret":0.01381,"close":35.23}
{"ticker":"SKX","date":"2015-05-22","pret":-0.01438,"close":34.86}
{"ticker":"SKX","date":"2015-05-26","pret":-0.00999,"close":34.8}
{"ticker":"SKX","date":"2015-05-27","pret":0.00315,"close":34.62}
{"ticker":"SKX","date":"2015-05-28","pret":-0.01353,"close":35.62}
{"ticker":"SKX","date":"2015-05-29","pret":0.04173,"close":35.29}
{"ticker":"SKX","date":"2015-06-01","pret":-0.01767,"close":35.34}
{"ticker":"SKX","date":"2015-06-02","pret":-0.00142,"close":35.35}
{"ticker":"SKX","date":"2015-06-03","pret":0.00622,"close":36}
{"ticker":"SKX","date":"2015-06-04","pret":0.00813,"close":35.48}
{"ticker":"SKX","date":"2015-06-05","pret":-0.01039,"close":36.59}
{"ticker":"SKX","date":"2015-06-08","pret":0.0344,"close":36.24}
{"ticker":"SKX","date":"2015-06-09","pret":-0.00109,"close":36.29}
{"ticker":"SKX","date":"2015-06-10","pret":-0.0063,"close":36.44}
{"ticker":"SKX","date":"2015-06-11","pret":0.00439,"close":36.34}
{"ticker":"SKX","date":"2015-06-12","pret":-0.0099,"close":36.9}
{"ticker":"SKX","date":"2015-06-15","pret":0.00825,"close":36.57}
{"ticker":"SKX","date":"2015-06-16","pret":0.00164,"close":36.96}
{"ticker":"SKX","date":"2015-06-17","pret":0.01277,"close":36.93}
{"ticker":"SKX","date":"2015-06-18","pret":0.00054,"close":37.36}
{"ticker":"SKX","date":"2015-06-19","pret":0.00646,"close":37.19}
{"ticker":"SKX","date":"2015-06-22","pret":0.00934,"close":37.94}
{"ticker":"SKX","date":"2015-06-23","pret":0.00794,"close":37.7}
{"ticker":"SKX","date":"2015-06-24","pret":-0.00608,"close":37.18}
{"ticker":"SKX","date":"2015-06-25","pret":-0.00638,"close":37.36}
{"ticker":"SKX","date":"2015-06-26","pret":-0.00053,"close":37.16}
{"ticker":"SKX","date":"2015-06-29","pret":-0.01832,"close":36.82}
{"ticker":"SKX","date":"2015-06-30","pret":0.00947,"close":36.6}
{"ticker":"SKX","date":"2015-07-01","pret":-0.00947,"close":37.86}
{"ticker":"SKX","date":"2015-07-02","pret":0.03264,"close":38.34}
{"ticker":"SKX","date":"2015-07-06","pret":-0.00026,"close":38.78}
{"ticker":"SKX","date":"2015-07-07","pret":0.03008,"close":39.05}
{"ticker":"SKX","date":"2015-07-08","pret":-0.01883,"close":38.08}
{"ticker":"SKX","date":"2015-07-09","pret":0.00468,"close":38.61}
{"ticker":"SKX","date":"2015-07-10","pret":0.01031,"close":39.63}
{"ticker":"SKX","date":"2015-07-13","pret":0.02432,"close":40}
{"ticker":"SKX","date":"2015-07-14","pret":-0.00175,"close":39.92}
{"ticker":"SKX","date":"2015-07-15","pret":0.00125,"close":39.7}
{"ticker":"SKX","date":"2015-07-16","pret":0.005,"close":40.24}
{"ticker":"SKX","date":"2015-07-17","pret":0.00299,"close":40.42}
{"ticker":"SKX","date":"2015-07-20","pret":0.00471,"close":41.24}
{"ticker":"SKX","date":"2015-07-21","pret":0.03068,"close":41.8}
{"ticker":"SKX","date":"2015-07-22","pret":0.0012,"close":42.06}
{"ticker":"SKX","date":"2015-07-23","pret":0.01639,"close":41.07}
{"ticker":"SKX","date":"2015-07-24","pret":-0.02481,"close":41}
{"ticker":"SKX","date":"2015-07-27","pret":-0.01779,"close":40.59}
{"ticker":"SKX","date":"2015-07-28","pret":0.00442,"close":41.52}
{"ticker":"SKX","date":"2015-07-29","pret":0.02155,"close":42.81}
{"ticker":"SKX","date":"2015-07-30","pret":0.14825,"close":49.66}
{"ticker":"SKX","date":"2015-07-31","pret":0.02931,"close":50.15}
{"ticker":"SKX","date":"2015-08-03","pret":0.0058,"close":49.55}
{"ticker":"SKX","date":"2015-08-04","pret":-0.00821,"close":51.3}
{"ticker":"SKX","date":"2015-08-05","pret":0.03769,"close":53.43}
{"ticker":"SKX","date":"2015-08-06","pret":0.04432,"close":51.38}
{"ticker":"SKX","date":"2015-08-07","pret":-0.0418,"close":51.3}
{"ticker":"SKX","date":"2015-08-10","pret":-0.00271,"close":51.64}
{"ticker":"SKX","date":"2015-08-11","pret":-0.01621,"close":52.52}
{"ticker":"SKX","date":"2015-08-12","pret":0.02046,"close":49.65}
{"ticker":"SKX","date":"2015-08-13","pret":-0.04316,"close":50.86}
{"ticker":"SKX","date":"2015-08-14","pret":0.02564,"close":51.18}
{"ticker":"SKX","date":"2015-08-17","pret":0.00235,"close":52.07}
{"ticker":"SKX","date":"2015-08-18","pret":0.01265,"close":51.47}
{"ticker":"SKX","date":"2015-08-19","pret":-0.01069,"close":50.75}
{"ticker":"SKX","date":"2015-08-20","pret":-0.01596,"close":48.95}
{"ticker":"SKX","date":"2015-08-21","pret":-0.04675,"close":46.88}
{"ticker":"SKX","date":"2015-08-24","pret":-0.08531,"close":43.49}
{"ticker":"SKX","date":"2015-08-25","pret":0.02837,"close":43.99}
{"ticker":"SKX","date":"2015-08-26","pret":0.00088,"close":45.76}
{"ticker":"SKX","date":"2015-08-27","pret":0.02649,"close":47.58}
{"ticker":"SKX","date":"2015-08-28","pret":0.01763,"close":47.33}
{"ticker":"SKX","date":"2015-08-31","pret":-0.01592,"close":46.91}
{"ticker":"SKX","date":"2015-09-01","pret":-0.01813,"close":45.51}
{"ticker":"SKX","date":"2015-09-02","pret":0.00716,"close":46.46}
{"ticker":"SKX","date":"2015-09-03","pret":0.01225,"close":45.59}
{"ticker":"SKX","date":"2015-09-04","pret":-0.03922,"close":45.65}
{"ticker":"SKX","date":"2015-09-08","pret":0.033,"close":45.56}
{"ticker":"SKX","date":"2015-09-09","pret":-0.0119,"close":45.22}
{"ticker":"SKX","date":"2015-09-10","pret":-0.02066,"close":45.25}
{"ticker":"SKX","date":"2015-09-11","pret":0.00377,"close":45.12}
{"ticker":"SKX","date":"2015-09-14","pret":-0.00222,"close":45.48}
{"ticker":"SKX","date":"2015-09-15","pret":0.01388,"close":46.64}
{"ticker":"SKX","date":"2015-09-16","pret":0.02057,"close":47.88}
{"ticker":"SKX","date":"2015-09-17","pret":0.02685,"close":48.74}
{"ticker":"SKX","date":"2015-09-18","pret":0.00271,"close":46.9}
{"ticker":"SKX","date":"2015-09-21","pret":-0.01848,"close":46.91}
{"ticker":"SKX","date":"2015-09-22","pret":-0.02598,"close":47.14}
{"ticker":"SKX","date":"2015-09-23","pret":0.02492,"close":47.57}
{"ticker":"SKX","date":"2015-09-24","pret":0.00064,"close":46.54}
{"ticker":"SKX","date":"2015-09-25","pret":0.00865,"close":46.41}
{"ticker":"SKX","date":"2015-09-28","pret":-0.02533,"close":43.16}
{"ticker":"SKX","date":"2015-09-29","pret":-0.06916,"close":43.32}
{"ticker":"SKX","date":"2015-09-30","pret":0.01627,"close":44.69}
{"ticker":"SKX","date":"2015-10-01","pret":0.01152,"close":44.23}
{"ticker":"SKX","date":"2015-10-02","pret":-0.02687,"close":44}
{"ticker":"SKX","date":"2015-10-05","pret":0.02259,"close":44.25}
{"ticker":"SKX","date":"2015-10-06","pret":0.0009,"close":42.55}
{"ticker":"SKX","date":"2015-10-07","pret":-0.03697,"close":42.09}
{"ticker":"SKX","date":"2015-10-08","pret":-0.01508,"close":41.63}
{"ticker":"SKX","date":"2015-10-09","pret":-0.01026,"close":42.52}
{"ticker":"SKX","date":"2015-10-12","pret":0.02441,"close":43.44}
{"ticker":"SKX","date":"2015-10-13","pret":0.01695,"close":43.65}
{"ticker":"SKX","date":"2015-10-14","pret":0.00962,"close":42.73}
{"ticker":"SKX","date":"2015-10-15","pret":-0.01586,"close":44.22}
{"ticker":"SKX","date":"2015-10-16","pret":0.03259,"close":45.15}
{"ticker":"SKX","date":"2015-10-19","pret":0.02677,"close":47.47}
{"ticker":"SKX","date":"2015-10-20","pret":0.04732,"close":46.49}
{"ticker":"SKX","date":"2015-10-21","pret":-0.02722,"close":45.71}
{"ticker":"SKX","date":"2015-10-22","pret":-0.01879,"close":46.19}
{"ticker":"SKX","date":"2015-10-23","pret":-0.32146,"close":31.64}
{"ticker":"SKX","date":"2015-10-26","pret":-0.01484,"close":31.86}
{"ticker":"SKX","date":"2015-10-27","pret":-0.03794,"close":31.07}
{"ticker":"SKX","date":"2015-10-28","pret":-0.01726,"close":31.31}
{"ticker":"SKX","date":"2015-10-29","pret":0.00032,"close":31.63}
{"ticker":"SKX","date":"2015-10-30","pret":0.02735,"close":31.2}
{"ticker":"SKX","date":"2015-11-02","pret":-0.01517,"close":31.45}
{"ticker":"SKX","date":"2015-11-03","pret":-0.00096,"close":31.55}
{"ticker":"SKX","date":"2015-11-04","pret":0.00064,"close":30}
{"ticker":"SKX","date":"2015-11-05","pret":-0.04064,"close":29.29}
{"ticker":"SKX","date":"2015-11-06","pret":-0.02963,"close":29.27}
{"ticker":"SKX","date":"2015-11-09","pret":-0.00686,"close":28.37}
{"ticker":"SKX","date":"2015-11-10","pret":-0.03182,"close":28.13}
{"ticker":"SKX","date":"2015-11-11","pret":-0.0057,"close":26.36}
{"ticker":"SKX","date":"2015-11-12","pret":-0.06152,"close":26.6}
{"ticker":"SKX","date":"2015-11-13","pret":-0.00878,"close":25.4}
{"ticker":"SKX","date":"2015-11-16","pret":-0.04348,"close":25.37}
{"ticker":"SKX","date":"2015-11-17","pret":0.01589,"close":25.32}
{"ticker":"SKX","date":"2015-11-18","pret":-0.00237,"close":27.89}
{"ticker":"SKX","date":"2015-11-19","pret":0.09667,"close":29.18}
{"ticker":"SKX","date":"2015-11-20","pret":0.0568,"close":29.03}
{"ticker":"SKX","date":"2015-11-23","pret":-0.01984,"close":29.42}
{"ticker":"SKX","date":"2015-11-24","pret":0.01373,"close":30.18}
{"ticker":"SKX","date":"2015-11-25","pret":0.02922,"close":30.1}
{"ticker":"SKX","date":"2015-11-26"}
{"ticker":"SKX","date":"2015-11-27","pret":-0.00498,"close":30.34}
{"ticker":"SKX","date":"2015-11-30","pret":0.01026,"close":30.2}
{"ticker":"SKX","date":"2015-12-01","pret":-0.0076,"close":31.63}
{"ticker":"SKX","date":"2015-12-02","pret":0.072,"close":32.26}
{"ticker":"SKX","date":"2015-12-03","pret":-0.00185,"close":29.99}
{"ticker":"SKX","date":"2015-12-04","pret":-0.07347,"close":30.48}
{"ticker":"SKX","date":"2015-12-07","pret":0.02108,"close":30.67}
{"ticker":"SKX","date":"2015-12-08","pret":-0.01743,"close":30.99}
{"ticker":"SKX","date":"2015-12-09","pret":0.01547,"close":30.36}
{"ticker":"SKX","date":"2015-12-10","pret":-0.0036,"close":30.36}
{"ticker":"SKX","date":"2015-12-11","pret":-0.02187,"close":29.51}
{"ticker":"SKX","date":"2015-12-14","pret":-0.0101,"close":29.3}
{"ticker":"SKX","date":"2015-12-15","pret":0.0027,"close":29.84}
{"ticker":"SKX","date":"2015-12-16","pret":0.01408,"close":30.67}
{"ticker":"SKX","date":"2015-12-17"}
{"ticker":"SKX","date":"2015-12-18","pret":0.001,"close":30}
{"ticker":"SKX","date":"2015-12-21","pret":0.00066,"close":30.26}
{"ticker":"SKX","date":"2015-12-22","pret":0.00497,"close":30.6}
{"ticker":"SKX","date":"2015-12-23","pret":0.02255,"close":30.64}
{"ticker":"SKX","date":"2015-12-24","pret":-0.0117,"close":30.66}
{"ticker":"SKX","date":"2015-12-28","pret":0.00065,"close":30.5}
{"ticker":"SKX","date":"2015-12-29","pret":0.00163,"close":31.53}
{"ticker":"SKX","date":"2015-12-30","pret":0.02449,"close":31.05}
{"ticker":"SKX","date":"2015-12-31","pret":-0.01702,"close":30.21}
{"ticker":"SKX","date":"2016-01-04","pret":-0.04911,"close":29.96}
{"ticker":"SKX","date":"2016-01-05","pret":0.02054,"close":29.13}
{"ticker":"SKYW","date":"2015-01-02","pret":0.03411,"close":13.24}
{"ticker":"SKYW","date":"2015-01-05","pret":-0.01653,"close":12.75}
{"ticker":"SKYW","date":"2015-01-06","pret":-0.02999,"close":12.15}
{"ticker":"SKYW","date":"2015-01-07","pret":-0.0447,"close":12.22}
{"ticker":"SKYW","date":"2015-01-08","pret":0.01056,"close":12.62}
{"ticker":"SKYW","date":"2015-01-09","pret":0.02078,"close":12.29}
{"ticker":"SKYW","date":"2015-01-12","pret":-0.01836,"close":12.4}
{"ticker":"SKYW","date":"2015-01-13","pret":0.02546,"close":12.58}
{"ticker":"SKYW","date":"2015-01-14","pret":-0.03518,"close":12.24}
{"ticker":"SKYW","date":"2015-01-15","pret":-0.00489,"close":12.08}
{"ticker":"SKYW","date":"2015-01-16","pret":-0.01151,"close":12.21}
{"ticker":"SKYW","date":"2015-01-20","pret":0.01722,"close":12.79}
{"ticker":"SKYW","date":"2015-01-21","pret":0.032,"close":12.81}
{"ticker":"SKYW","date":"2015-01-22","pret":0.01949,"close":13.24}
{"ticker":"SKYW","date":"2015-01-23","pret":0.02667,"close":13.21}
{"ticker":"SKYW","date":"2015-01-26","pret":-0.01134,"close":13.78}
{"ticker":"SKYW","date":"2015-01-27","pret":0.03658,"close":13.51}
{"ticker":"SKYW","date":"2015-01-28","pret":0.00073,"close":13.11}
{"ticker":"SKYW","date":"2015-01-29","pret":-0.03884,"close":13.62}
{"ticker":"SKYW","date":"2015-01-30","pret":0.02259,"close":12.55}
{"ticker":"SKYW","date":"2015-02-02","pret":-0.07016,"close":12.3}
{"ticker":"SKYW","date":"2015-02-03","pret":-0.0161,"close":12.34}
{"ticker":"SKYW","date":"2015-02-04","pret":0,"close":12.76}
{"ticker":"SKYW","date":"2015-02-05","pret":0.03744,"close":13.05}
{"ticker":"SKYW","date":"2015-02-06","pret":0.01706,"close":13.19}
{"ticker":"SKYW","date":"2015-02-09","pret":0.0023,"close":12.44}
{"ticker":"SKYW","date":"2015-02-10","pret":-0.03512,"close":12.73}
{"ticker":"SKYW","date":"2015-02-11","pret":0.01263,"close":12.88}
{"ticker":"SKYW","date":"2015-02-12","pret":-0.04246,"close":11.96}
{"ticker":"SKYW","date":"2015-02-13","pret":0.02505,"close":13.84}
{"ticker":"SKYW","date":"2015-02-17","pret":0.09727,"close":13.51}
{"ticker":"SKYW","date":"2015-02-18","pret":-0.02344,"close":13.76}
{"ticker":"SKYW","date":"2015-02-19","pret":0.02706,"close":13.76}
{"ticker":"SKYW","date":"2015-02-20","pret":-0.00652,"close":13.95}
{"ticker":"SKYW","date":"2015-02-23","pret":0.01155,"close":14.84}
{"ticker":"SKYW","date":"2015-02-24","pret":0.05244,"close":15.52}
{"ticker":"SKYW","date":"2015-02-25","pret":0.05629,"close":15.06}
{"ticker":"SKYW","date":"2015-02-26","pret":-0.03472,"close":15}
{"ticker":"SKYW","date":"2015-02-27","pret":-0.00669,"close":14.62}
{"ticker":"SKYW","date":"2015-03-02","pret":-0.01692,"close":15.48}
{"ticker":"SKYW","date":"2015-03-03","pret":0.04928,"close":15.56}
{"ticker":"SKYW","date":"2015-03-04","pret":0.0013,"close":15.36}
{"ticker":"SKYW","date":"2015-03-05","pret":0.0013,"close":15.48}
{"ticker":"SKYW","date":"2015-03-06","pret":-0.0026,"close":14.99}
{"ticker":"SKYW","date":"2015-03-09","pret":-0.023,"close":15.23}
{"ticker":"SKYW","date":"2015-03-10","pret":-0.00266,"close":14.82}
{"ticker":"SKYW","date":"2015-03-11","pret":-0.00736,"close":14.83}
{"ticker":"SKYW","date":"2015-03-12","pret":-0.00202,"close":15.46}
{"ticker":"SKYW","date":"2015-03-13","pret":0.03894,"close":15.29}
{"ticker":"SKYW","date":"2015-03-16","pret":0.00129,"close":15.86}
{"ticker":"SKYW","date":"2015-03-17","pret":0.02742,"close":15.81}
{"ticker":"SKYW","date":"2015-03-18","pret":-0.00568,"close":15.72}
{"ticker":"SKYW","date":"2015-03-19","pret":-0.00698,"close":15.71}
{"ticker":"SKYW","date":"2015-03-20","pret":0.00254,"close":15.5}
{"ticker":"SKYW","date":"2015-03-23","pret":-0.02054,"close":15.6}
{"ticker":"SKYW","date":"2015-03-24","pret":0.00775,"close":15.41}
{"ticker":"SKYW","date":"2015-03-25","pret":-0.01035,"close":14.57}
{"ticker":"SKYW","date":"2015-03-26","pret":-0.06723,"close":14.42}
{"ticker":"SKYW","date":"2015-03-27","pret":0.00555,"close":14.77}
{"ticker":"SKYW","date":"2015-03-30","pret":0.02594,"close":14.76}
{"ticker":"SKYW","date":"2015-03-31","pret":-0.00744,"close":14.61}
{"ticker":"SKYW","date":"2015-04-01","pret":-0.00886,"close":14.53}
{"ticker":"SKYW","date":"2015-04-02","pret":-0.00068,"close":14.12}
{"ticker":"SKYW","date":"2015-04-06","pret":-0.04773,"close":14.19}
{"ticker":"SKYW","date":"2015-04-07","pret":0.02274,"close":14.22}
{"ticker":"SKYW","date":"2015-04-08","pret":0.0014,"close":14.52}
{"ticker":"SKYW","date":"2015-04-09","pret":0.02221,"close":14.33}
{"ticker":"SKYW","date":"2015-04-10","pret":-0.01174,"close":14.41}
{"ticker":"SKYW","date":"2015-04-13","pret":-0.00348,"close":14.55}
{"ticker":"SKYW","date":"2015-04-14","pret":0.00971,"close":13.72}
{"ticker":"SKYW","date":"2015-04-15","pret":-0.04445,"close":13.58}
{"ticker":"SKYW","date":"2015-04-16","pret":-0.02484,"close":13.91}
{"ticker":"SKYW","date":"2015-04-17","pret":0.0176,"close":13.98}
{"ticker":"SKYW","date":"2015-04-20","pret":0.02583,"close":14.3}
{"ticker":"SKYW","date":"2015-04-21","pret":0.01825,"close":14.22}
{"ticker":"SKYW","date":"2015-04-22","pret":-0.00978,"close":14.22}
{"ticker":"SKYW","date":"2015-04-23","pret":-0.00563,"close":13.81}
{"ticker":"SKYW","date":"2015-04-24","pret":-0.02141,"close":14.04}
{"ticker":"SKYW","date":"2015-04-27","pret":0.02071,"close":13.85}
{"ticker":"SKYW","date":"2015-04-28","pret":-0.02215,"close":14.14}
{"ticker":"SKYW","date":"2015-04-29","pret":0.01506,"close":13.75}
{"ticker":"SKYW","date":"2015-04-30","pret":-0.0355,"close":13.65}
{"ticker":"SKYW","date":"2015-05-01","pret":0.0433,"close":16.12}
{"ticker":"SKYW","date":"2015-05-04","pret":0.12653,"close":16.01}
{"ticker":"SKYW","date":"2015-05-05","pret":-0.01821,"close":15.71}
{"ticker":"SKYW","date":"2015-05-06","pret":-0.00508,"close":15.38}
{"ticker":"SKYW","date":"2015-05-07","pret":-0.01735,"close":16.05}
{"ticker":"SKYW","date":"2015-05-08","pret":0.04932,"close":16.21}
{"ticker":"SKYW","date":"2015-05-11","pret":0.00123,"close":16.88}
{"ticker":"SKYW","date":"2015-05-12","pret":0.03273,"close":16.5}
{"ticker":"SKYW","date":"2015-05-13","pret":-0.00959,"close":16.15}
{"ticker":"SKYW","date":"2015-05-14","pret":-0.02376,"close":16.4}
{"ticker":"SKYW","date":"2015-05-15","pret":0.01043,"close":16.4}
{"ticker":"SKYW","date":"2015-05-18","pret":0.00061,"close":16.56}
{"ticker":"SKYW","date":"2015-05-19","pret":0.01873,"close":16.91}
{"ticker":"SKYW","date":"2015-05-20","pret":0.0119,"close":16.08}
{"ticker":"SKYW","date":"2015-05-21","pret":-0.04971,"close":15.34}
{"ticker":"SKYW","date":"2015-05-22","pret":-0.04059,"close":14.86}
{"ticker":"SKYW","date":"2015-05-26","pret":-0.03156,"close":14.62}
{"ticker":"SKYW","date":"2015-05-27","pret":-0.01752,"close":14.84}
{"ticker":"SKYW","date":"2015-05-28","pret":-0.00068,"close":14.68}
{"ticker":"SKYW","date":"2015-05-29","pret":0,"close":14.8}
{"ticker":"SKYW","date":"2015-06-01","pret":0.02087,"close":15.07}
{"ticker":"SKYW","date":"2015-06-02","pret":-0.00534,"close":14.98}
{"ticker":"SKYW","date":"2015-06-03","pret":0.00468,"close":14.94}
{"ticker":"SKYW","date":"2015-06-04","pret":-0.00938,"close":14.52}
{"ticker":"SKYW","date":"2015-06-05","pret":-0.02177,"close":14.83}
{"ticker":"SKYW","date":"2015-06-08","pret":0.01298,"close":14.12}
{"ticker":"SKYW","date":"2015-06-09","pret":-0.05297,"close":13.97}
{"ticker":"SKYW","date":"2015-06-10","pret":0.00215,"close":14.45}
{"ticker":"SKYW","date":"2015-06-11","pret":0.03371,"close":14.48}
{"ticker":"SKYW","date":"2015-06-12","pret":-0.00554,"close":14.76}
{"ticker":"SKYW","date":"2015-06-15","pret":0.01994,"close":14.35}
{"ticker":"SKYW","date":"2015-06-16","pret":-0.02342,"close":14.13}
{"ticker":"SKYW","date":"2015-06-17","pret":-0.019,"close":14.2}
{"ticker":"SKYW","date":"2015-06-18","pret":0.00849,"close":14.77}
{"ticker":"SKYW","date":"2015-06-19","pret":0.04946,"close":15.56}
{"ticker":"SKYW","date":"2015-06-22","pret":0.05414,"close":15.87}
{"ticker":"SKYW","date":"2015-06-23","pret":0.01011,"close":15.86}
{"ticker":"SKYW","date":"2015-06-24","pret":-0.00315,"close":15.84}
{"ticker":"SKYW","date":"2015-06-25","pret":0.00628,"close":15.87}
{"ticker":"SKYW","date":"2015-06-26","pret":-0.01071,"close":15.52}
{"ticker":"SKYW","date":"2015-06-29","pret":-0.02826,"close":14.59}
{"ticker":"SKYW","date":"2015-06-30","pret":-0.0311,"close":15.04}
{"ticker":"SKYW","date":"2015-07-01","pret":0.02522,"close":14.68}
{"ticker":"SKYW","date":"2015-07-02","pret":-0.04148,"close":14.72}
{"ticker":"SKYW","date":"2015-07-06","pret":0.00136,"close":14.59}
{"ticker":"SKYW","date":"2015-07-07","pret":-0.00136,"close":14.82}
{"ticker":"SKYW","date":"2015-07-08","pret":-0.03758,"close":14.09}
{"ticker":"SKYW","date":"2015-07-09","pret":0.01966,"close":13.91}
{"ticker":"SKYW","date":"2015-07-10","pret":-0.02037,"close":14.32}
{"ticker":"SKYW","date":"2015-07-13","pret":0.03692,"close":14.73}
{"ticker":"SKYW","date":"2015-07-14","pret":0.0041,"close":14.53}
{"ticker":"SKYW","date":"2015-07-15","pret":-0.01303,"close":14.4}
{"ticker":"SKYW","date":"2015-07-16","pret":0,"close":14.28}
{"ticker":"SKYW","date":"2015-07-17","pret":-0.01041,"close":14.78}
{"ticker":"SKYW","date":"2015-07-20","pret":0.03629,"close":14.73}
{"ticker":"SKYW","date":"2015-07-21","pret":-0.00742,"close":15.03}
{"ticker":"SKYW","date":"2015-07-22","pret":0.00675,"close":15.23}
{"ticker":"SKYW","date":"2015-07-23","pret":0.03958,"close":14.93}
{"ticker":"SKYW","date":"2015-07-24","pret":-0.03221,"close":14.17}
{"ticker":"SKYW","date":"2015-07-27","pret":-0.06129,"close":14.08}
{"ticker":"SKYW","date":"2015-07-28","pret":0.00567,"close":14.08}
{"ticker":"SKYW","date":"2015-07-29","pret":-0.00283,"close":14.1}
{"ticker":"SKYW","date":"2015-07-30","pret":-0.00142,"close":13.99}
{"ticker":"SKYW","date":"2015-07-31","pret":0.14683,"close":16.56}
{"ticker":"SKYW","date":"2015-08-03","pret":0.01217,"close":17.1}
{"ticker":"SKYW","date":"2015-08-04","pret":0.04726,"close":17.1}
{"ticker":"SKYW","date":"2015-08-05","pret":-0.01102,"close":17.24}
{"ticker":"SKYW","date":"2015-08-06","pret":0.00291,"close":17.2}
{"ticker":"SKYW","date":"2015-08-07","pret":-0.00466,"close":17.09}
{"ticker":"SKYW","date":"2015-08-10","pret":0.00873,"close":17.28}
{"ticker":"SKYW","date":"2015-08-11","pret":0.00635,"close":17.74}
{"ticker":"SKYW","date":"2015-08-12","pret":0.02277,"close":17.33}
{"ticker":"SKYW","date":"2015-08-13","pret":-0.02277,"close":17.24}
{"ticker":"SKYW","date":"2015-08-14","pret":-0.01158,"close":17.45}
{"ticker":"SKYW","date":"2015-08-17","pret":0.01043,"close":17.9}
{"ticker":"SKYW","date":"2015-08-18","pret":0.02729,"close":17.81}
{"ticker":"SKYW","date":"2015-08-19","pret":-0.00845,"close":17.58}
{"ticker":"SKYW","date":"2015-08-20","pret":-0.01596,"close":16.93}
{"ticker":"SKYW","date":"2015-08-21","pret":-0.04767,"close":16.48}
{"ticker":"SKYW","date":"2015-08-24","pret":-0.03809,"close":15.79}
{"ticker":"SKYW","date":"2015-08-25","pret":0.02718,"close":15.52}
{"ticker":"SKYW","date":"2015-08-26","pret":-0.03283,"close":15.7}
{"ticker":"SKYW","date":"2015-08-27","pret":-0.00758,"close":16.14}
{"ticker":"SKYW","date":"2015-08-28","pret":0.01449,"close":15.84}
{"ticker":"SKYW","date":"2015-08-31","pret":-0.01322,"close":15.9}
{"ticker":"SKYW","date":"2015-09-01","pret":-0.01533,"close":15.52}
{"ticker":"SKYW","date":"2015-09-02","pret":0.01406,"close":16.27}
{"ticker":"SKYW","date":"2015-09-03","pret":0.04102,"close":16.09}
{"ticker":"SKYW","date":"2015-09-04","pret":0.00909,"close":16.99}
{"ticker":"SKYW","date":"2015-09-08","pret":0.03848,"close":17.25}
{"ticker":"SKYW","date":"2015-09-09","pret":0.00521,"close":17.06}
{"ticker":"SKYW","date":"2015-09-10","pret":-0.01455,"close":16.89}
{"ticker":"SKYW","date":"2015-09-11","pret":-0.01894,"close":16.99}
{"ticker":"SKYW","date":"2015-09-14","pret":0.02069,"close":16.86}
{"ticker":"SKYW","date":"2015-09-15","pret":-0.00705,"close":17.26}
{"ticker":"SKYW","date":"2015-09-16","pret":0.01404,"close":16.98}
{"ticker":"SKYW","date":"2015-09-17","pret":-0.01818,"close":17.27}
{"ticker":"SKYW","date":"2015-09-18","pret":0.0059,"close":17.07}
{"ticker":"SKYW","date":"2015-09-21","pret":0.00528,"close":16.95}
{"ticker":"SKYW","date":"2015-09-22","pret":-0.00941,"close":16.67}
{"ticker":"SKYW","date":"2015-09-23","pret":-0.01009,"close":17.21}
{"ticker":"SKYW","date":"2015-09-24","pret":0.02067,"close":17.04}
{"ticker":"SKYW","date":"2015-09-25","pret":0.00175,"close":16.74}
{"ticker":"SKYW","date":"2015-09-28","pret":-0.02302,"close":16.24}
{"ticker":"SKYW","date":"2015-09-29","pret":-0.02785,"close":16.18}
{"ticker":"SKYW","date":"2015-09-30","pret":0.00245,"close":16.68}
{"ticker":"SKYW","date":"2015-10-01","pret":0.01881,"close":16.81}
{"ticker":"SKYW","date":"2015-10-02","pret":-0.0006,"close":16.55}
{"ticker":"SKYW","date":"2015-10-05","pret":0.00779,"close":17.43}
{"ticker":"SKYW","date":"2015-10-06","pret":0.05231,"close":16.9}
{"ticker":"SKYW","date":"2015-10-07","pret":-0.03457,"close":16.85}
{"ticker":"SKYW","date":"2015-10-08","pret":-0.01894,"close":17.15}
{"ticker":"SKYW","date":"2015-10-09","pret":0.0242,"close":17.29}
{"ticker":"SKYW","date":"2015-10-12","pret":0.01734,"close":19.26}
{"ticker":"SKYW","date":"2015-10-13","pret":0.05572,"close":17.91}
{"ticker":"SKYW","date":"2015-10-14","pret":-0.012,"close":18.14}
{"ticker":"SKYW","date":"2015-10-15","pret":0.0011,"close":19.09}
{"ticker":"SKYW","date":"2015-10-16","pret":0.04238,"close":18.92}
{"ticker":"SKYW","date":"2015-10-19","pret":-0.00527,"close":19.39}
{"ticker":"SKYW","date":"2015-10-20","pret":0.024,"close":19.22}
{"ticker":"SKYW","date":"2015-10-21","pret":-0.00672,"close":19.27}
{"ticker":"SKYW","date":"2015-10-22","pret":0.01698,"close":19.54}
{"ticker":"SKYW","date":"2015-10-23","pret":0.01267,"close":19.9}
{"ticker":"SKYW","date":"2015-10-26","pret":0.00252,"close":20.67}
{"ticker":"SKYW","date":"2015-10-27","pret":0.03796,"close":19.5}
{"ticker":"SKYW","date":"2015-10-28","pret":-0.05827,"close":18.84}
{"ticker":"SKYW","date":"2015-10-29","pret":-0.03443,"close":18.85}
{"ticker":"SKYW","date":"2015-10-30","pret":0.00106,"close":19.04}
{"ticker":"SKYW","date":"2015-11-02","pret":0.01526,"close":19.5}
{"ticker":"SKYW","date":"2015-11-03","pret":0.02272,"close":19.51}
{"ticker":"SKYW","date":"2015-11-04","pret":-0.00512,"close":19.42}
{"ticker":"SKYW","date":"2015-11-05","pret":-0.00051,"close":19.77}
{"ticker":"SKYW","date":"2015-11-06","pret":0.00971,"close":20.21}
{"ticker":"SKYW","date":"2015-11-09","pret":0.02758,"close":19.47}
{"ticker":"SKYW","date":"2015-11-10","pret":-0.04968,"close":19.63}
{"ticker":"SKYW","date":"2015-11-11","pret":0.01803,"close":19.75}
{"ticker":"SKYW","date":"2015-11-12","pret":0.0056,"close":19.32}
{"ticker":"SKYW","date":"2015-11-13","pret":-0.02571,"close":19.65}
{"ticker":"SKYW","date":"2015-11-16","pret":0.01602,"close":19.49}
{"ticker":"SKYW","date":"2015-11-17","pret":0.00358,"close":19.5}
{"ticker":"SKYW","date":"2015-11-18","pret":-0.00153,"close":19.74}
{"ticker":"SKYW","date":"2015-11-19","pret":0.0122,"close":19.98}
{"ticker":"SKYW","date":"2015-11-20","pret":0.01006,"close":20.58}
{"ticker":"SKYW","date":"2015-11-23","pret":0.02617,"close":21.26}
{"ticker":"SKYW","date":"2015-11-24","pret":0.03118,"close":20.8}
{"ticker":"SKYW","date":"2015-11-25","pret":-0.01188,"close":20.85}
{"ticker":"SKYW","date":"2015-11-26"}
{"ticker":"SKYW","date":"2015-11-27","pret":-0.00144,"close":20.89}
{"ticker":"SKYW","date":"2015-11-30","pret":-0.00192,"close":20.61}
{"ticker":"SKYW","date":"2015-12-01","pret":-0.01012,"close":21}
{"ticker":"SKYW","date":"2015-12-02","pret":0.02583,"close":21.16}
{"ticker":"SKYW","date":"2015-12-03","pret":0.00612,"close":20.72}
{"ticker":"SKYW","date":"2015-12-04","pret":-0.02182,"close":21.07}
{"ticker":"SKYW","date":"2015-12-07","pret":0.01192,"close":21.19}
{"ticker":"SKYW","date":"2015-12-08","pret":-0.00047,"close":20.83}
{"ticker":"SKYW","date":"2015-12-09","pret":-0.01866,"close":20.25}
{"ticker":"SKYW","date":"2015-12-10","pret":-0.01951,"close":20.43}
{"ticker":"SKYW","date":"2015-12-11","pret":-0.00791,"close":19.61}
{"ticker":"SKYW","date":"2015-12-14","pret":-0.03076,"close":19.48}
{"ticker":"SKYW","date":"2015-12-15","pret":-0.00154,"close":19.6}
{"ticker":"SKYW","date":"2015-12-16","pret":0.0097,"close":20.09}
{"ticker":"SKYW","date":"2015-12-17"}
{"ticker":"SKYW","date":"2015-12-18","pret":0.03199,"close":19.64}
{"ticker":"SKYW","date":"2015-12-21","pret":-0.01987,"close":19.88}
{"ticker":"SKYW","date":"2015-12-22","pret":-0.00251,"close":20.39}
{"ticker":"SKYW","date":"2015-12-23","pret":0.03655,"close":20.9}
{"ticker":"SKYW","date":"2015-12-24","pret":0.01921,"close":20.54}
{"ticker":"SKYW","date":"2015-12-28","pret":-0.0231,"close":20.47}
{"ticker":"SKYW","date":"2015-12-29","pret":-0.00488,"close":20.45}
{"ticker":"SKYW","date":"2015-12-30","pret":-0.0054,"close":19.63}
{"ticker":"SKYW","date":"2015-12-31","pret":-0.03606,"close":19.02}
{"ticker":"SKYW","date":"2016-01-04","pret":-0.04912,"close":17.92}
{"ticker":"SKYW","date":"2016-01-05","pret":-0.04324,"close":17.03}
{"ticker":"SLAB","date":"2015-01-02","pret":-0.0071,"close":47.51}
{"ticker":"SLAB","date":"2015-01-05","pret":-0.01245,"close":46.49}
{"ticker":"SLAB","date":"2015-01-06","pret":-0.0096,"close":45.34}
{"ticker":"SLAB","date":"2015-01-07","pret":-0.0243,"close":44.9}
{"ticker":"SLAB","date":"2015-01-08","pret":-0.00264,"close":46.94}
{"ticker":"SLAB","date":"2015-01-09","pret":0.0325,"close":47.31}
{"ticker":"SLAB","date":"2015-01-12","pret":0.00616,"close":47.01}
{"ticker":"SLAB","date":"2015-01-13","pret":0.00233,"close":47.28}
{"ticker":"SLAB","date":"2015-01-14","pret":-0.0087,"close":46.96}
{"ticker":"SLAB","date":"2015-01-15","pret":-0.02965,"close":44.17}
{"ticker":"SLAB","date":"2015-01-16","pret":-0.03532,"close":44.95}
{"ticker":"SLAB","date":"2015-01-20","pret":0.02138,"close":45.1}
{"ticker":"SLAB","date":"2015-01-21","pret":-0.00134,"close":45.25}
{"ticker":"SLAB","date":"2015-01-22","pret":0.01439,"close":45.25}
{"ticker":"SLAB","date":"2015-01-23","pret":-0.00485,"close":45.3}
{"ticker":"SLAB","date":"2015-01-26","pret":0.00132,"close":45.34}
{"ticker":"SLAB","date":"2015-01-27","pret":-0.01377,"close":44.87}
{"ticker":"SLAB","date":"2015-01-28","pret":0.012,"close":44.83}
{"ticker":"SLAB","date":"2015-01-29","pret":-0.00687,"close":45.58}
{"ticker":"SLAB","date":"2015-01-30","pret":0.00908,"close":43.76}
{"ticker":"SLAB","date":"2015-02-02","pret":-0.03866,"close":43.96}
{"ticker":"SLAB","date":"2015-02-03","pret":0.01659,"close":44.16}
{"ticker":"SLAB","date":"2015-02-04","pret":0.01854,"close":47.82}
{"ticker":"SLAB","date":"2015-02-05","pret":0.07151,"close":47.72}
{"ticker":"SLAB","date":"2015-02-06","pret":-0.01453,"close":47.51}
{"ticker":"SLAB","date":"2015-02-09","pret":-0.01051,"close":47.44}
{"ticker":"SLAB","date":"2015-02-10","pret":0.00841,"close":47.73}
{"ticker":"SLAB","date":"2015-02-11","pret":0.00021,"close":49.3}
{"ticker":"SLAB","date":"2015-02-12","pret":0.03579,"close":49.53}
{"ticker":"SLAB","date":"2015-02-13","pret":-0.00182,"close":49.26}
{"ticker":"SLAB","date":"2015-02-17","pret":-0.03376,"close":49.02}
{"ticker":"SLAB","date":"2015-02-18","pret":0.01928,"close":49.16}
{"ticker":"SLAB","date":"2015-02-19","pret":0.00348,"close":49.47}
{"ticker":"SLAB","date":"2015-02-20","pret":0.01301,"close":49.9}
{"ticker":"SLAB","date":"2015-02-23","pret":0.00162,"close":49.67}
{"ticker":"SLAB","date":"2015-02-24","pret":0.0002,"close":51.13}
{"ticker":"SLAB","date":"2015-02-25","pret":0.02686,"close":50.78}
{"ticker":"SLAB","date":"2015-02-26","pret":-0.00531,"close":51.1}
{"ticker":"SLAB","date":"2015-02-27","pret":0.00904,"close":50.64}
{"ticker":"SLAB","date":"2015-03-02","pret":-0.0053,"close":51.97}
{"ticker":"SLAB","date":"2015-03-03","pret":0.01599,"close":51.28}
{"ticker":"SLAB","date":"2015-03-04","pret":-0.01305,"close":51.32}
{"ticker":"SLAB","date":"2015-03-05","pret":0.00567,"close":50.46}
{"ticker":"SLAB","date":"2015-03-06","pret":-0.02527,"close":50.3}
{"ticker":"SLAB","date":"2015-03-09","pret":0.01034,"close":50.48}
{"ticker":"SLAB","date":"2015-03-10","pret":-0.00954,"close":50.14}
{"ticker":"SLAB","date":"2015-03-11","pret":0.00498,"close":50.37}
{"ticker":"SLAB","date":"2015-03-12","pret":0.0002,"close":51.26}
{"ticker":"SLAB","date":"2015-03-13","pret":0.02007,"close":50.61}
{"ticker":"SLAB","date":"2015-03-16","pret":-0.00743,"close":51.22}
{"ticker":"SLAB","date":"2015-03-17","pret":-0.00078,"close":50.8}
{"ticker":"SLAB","date":"2015-03-18","pret":-0.00098,"close":51.49}
{"ticker":"SLAB","date":"2015-03-19","pret":0.00666,"close":51.68}
{"ticker":"SLAB","date":"2015-03-20","pret":0.01531,"close":52.49}
{"ticker":"SLAB","date":"2015-03-23","pret":0.00594,"close":52.6}
{"ticker":"SLAB","date":"2015-03-24","pret":0.00439,"close":52.01}
{"ticker":"SLAB","date":"2015-03-25","pret":-0.00496,"close":49.81}
{"ticker":"SLAB","date":"2015-03-26","pret":-0.05606,"close":49.1}
{"ticker":"SLAB","date":"2015-03-27","pret":-0.00324,"close":50.3}
{"ticker":"SLAB","date":"2015-03-30","pret":0.02525,"close":50.82}
{"ticker":"SLAB","date":"2015-03-31","pret":0.00375,"close":50.77}
{"ticker":"SLAB","date":"2015-04-01","pret":0.00059,"close":50.46}
{"ticker":"SLAB","date":"2015-04-02","pret":-0.00197,"close":50.9}
{"ticker":"SLAB","date":"2015-04-06","pret":0.00138,"close":50.5}
{"ticker":"SLAB","date":"2015-04-07","pret":-0.00316,"close":50.49}
{"ticker":"SLAB","date":"2015-04-08","pret":0.00079,"close":51.09}
{"ticker":"SLAB","date":"2015-04-09","pret":0.00689,"close":51.84}
{"ticker":"SLAB","date":"2015-04-10","pret":0.0229,"close":52.15}
{"ticker":"SLAB","date":"2015-04-13","pret":-0.00192,"close":51.97}
{"ticker":"SLAB","date":"2015-04-14","pret":-0.00231,"close":51.48}
{"ticker":"SLAB","date":"2015-04-15","pret":-0.00309,"close":52.51}
{"ticker":"SLAB","date":"2015-04-16","pret":0.00693,"close":52.6}
{"ticker":"SLAB","date":"2015-04-17","pret":0.00038,"close":51.81}
{"ticker":"SLAB","date":"2015-04-20","pret":-0.00404,"close":52.76}
{"ticker":"SLAB","date":"2015-04-21","pret":0.02341,"close":52.9}
{"ticker":"SLAB","date":"2015-04-22","pret":-0.00358,"close":52.98}
{"ticker":"SLAB","date":"2015-04-23","pret":-0.00606,"close":52.64}
{"ticker":"SLAB","date":"2015-04-24","pret":0.00228,"close":50.89}
{"ticker":"SLAB","date":"2015-04-27","pret":-0.03609,"close":51.71}
{"ticker":"SLAB","date":"2015-04-28","pret":0.01888,"close":53.31}
{"ticker":"SLAB","date":"2015-04-29","pret":0.03113,"close":52.53}
{"ticker":"SLAB","date":"2015-04-30","pret":-0.02556,"close":51.67}
{"ticker":"SLAB","date":"2015-05-01","pret":-0.00828,"close":52.26}
{"ticker":"SLAB","date":"2015-05-04","pret":0.0201,"close":52.39}
{"ticker":"SLAB","date":"2015-05-05","pret":-0.01182,"close":51.1}
{"ticker":"SLAB","date":"2015-05-06","pret":-0.03116,"close":50.64}
{"ticker":"SLAB","date":"2015-05-07","pret":0.00198,"close":51.11}
{"ticker":"SLAB","date":"2015-05-08","pret":0.01994,"close":51.32}
{"ticker":"SLAB","date":"2015-05-11","pret":-0.01246,"close":51.69}
{"ticker":"SLAB","date":"2015-05-12","pret":0.00606,"close":50.81}
{"ticker":"SLAB","date":"2015-05-13","pret":-0.01038,"close":51.34}
{"ticker":"SLAB","date":"2015-05-14","pret":0.01038,"close":51.93}
{"ticker":"SLAB","date":"2015-05-15","pret":0.012,"close":51.54}
{"ticker":"SLAB","date":"2015-05-18","pret":-0.01122,"close":52.75}
{"ticker":"SLAB","date":"2015-05-19","pret":0.02896,"close":51.85}
{"ticker":"SLAB","date":"2015-05-20","pret":-0.02102,"close":51.71}
{"ticker":"SLAB","date":"2015-05-21","pret":-0.00348,"close":52.48}
{"ticker":"SLAB","date":"2015-05-22","pret":0.01328,"close":52.7}
{"ticker":"SLAB","date":"2015-05-26","pret":0.01008,"close":52.51}
{"ticker":"SLAB","date":"2015-05-27","pret":-0.01046,"close":54.62}
{"ticker":"SLAB","date":"2015-05-28","pret":0.0414,"close":54.9}
{"ticker":"SLAB","date":"2015-05-29","pret":0.00531,"close":55.44}
{"ticker":"SLAB","date":"2015-06-01","pret":0.01881,"close":55.69}
{"ticker":"SLAB","date":"2015-06-02","pret":-0.00755,"close":55.31}
{"ticker":"SLAB","date":"2015-06-03","pret":0.0036,"close":56.18}
{"ticker":"SLAB","date":"2015-06-04","pret":0.00323,"close":55.71}
{"ticker":"SLAB","date":"2015-06-05","pret":-0.00251,"close":56.07}
{"ticker":"SLAB","date":"2015-06-08","pret":0.00395,"close":55.08}
{"ticker":"SLAB","date":"2015-06-09","pret":-0.0157,"close":55.7}
{"ticker":"SLAB","date":"2015-06-10","pret":0.0207,"close":56.55}
{"ticker":"SLAB","date":"2015-06-11","pret":0.0152,"close":56.48}
{"ticker":"SLAB","date":"2015-06-12","pret":-0.01076,"close":56.08}
{"ticker":"SLAB","date":"2015-06-15","pret":-0.01411,"close":56.25}
{"ticker":"SLAB","date":"2015-06-16","pret":0.00717,"close":56.54}
{"ticker":"SLAB","date":"2015-06-17","pret":0.01295,"close":56.64}
{"ticker":"SLAB","date":"2015-06-18","pret":0.00247,"close":58.45}
{"ticker":"SLAB","date":"2015-06-19","pret":0.02655,"close":57.38}
{"ticker":"SLAB","date":"2015-06-22","pret":-0.0086,"close":57.22}
{"ticker":"SLAB","date":"2015-06-23","pret":-0.00972,"close":57.06}
{"ticker":"SLAB","date":"2015-06-24","pret":-0.00893,"close":56.26}
{"ticker":"SLAB","date":"2015-06-25","pret":-0.00176,"close":56.6}
{"ticker":"SLAB","date":"2015-06-26","pret":0.0007,"close":55.5}
{"ticker":"SLAB","date":"2015-06-29","pret":-0.03295,"close":53.91}
{"ticker":"SLAB","date":"2015-06-30","pret":-0.01172,"close":54.01}
{"ticker":"SLAB","date":"2015-07-01","pret":0.00588,"close":53.41}
{"ticker":"SLAB","date":"2015-07-02","pret":-0.02072,"close":53.37}
{"ticker":"SLAB","date":"2015-07-06","pret":-0.01128,"close":52.65}
{"ticker":"SLAB","date":"2015-07-07","pret":-0.0055,"close":52.46}
{"ticker":"SLAB","date":"2015-07-08","pret":-0.01359,"close":51.73}
{"ticker":"SLAB","date":"2015-07-09","pret":0.00997,"close":51.68}
{"ticker":"SLAB","date":"2015-07-10","pret":-0.00382,"close":52.38}
{"ticker":"SLAB","date":"2015-07-13","pret":0.01067,"close":52.72}
{"ticker":"SLAB","date":"2015-07-14","pret":0.00322,"close":53.56}
{"ticker":"SLAB","date":"2015-07-15","pret":0.01351,"close":53.11}
{"ticker":"SLAB","date":"2015-07-16","pret":-0.01389,"close":52.29}
{"ticker":"SLAB","date":"2015-07-17","pret":-0.01236,"close":51.54}
{"ticker":"SLAB","date":"2015-07-20","pret":-0.01348,"close":51.35}
{"ticker":"SLAB","date":"2015-07-21","pret":-0.00525,"close":50.67}
{"ticker":"SLAB","date":"2015-07-22","pret":-0.03028,"close":50.08}
{"ticker":"SLAB","date":"2015-07-23","pret":0.01337,"close":50.85}
{"ticker":"SLAB","date":"2015-07-24","pret":0.00868,"close":49.76}
{"ticker":"SLAB","date":"2015-07-27","pret":-0.02588,"close":50.15}
{"ticker":"SLAB","date":"2015-07-28","pret":0.01997,"close":51.02}
{"ticker":"SLAB","date":"2015-07-29","pret":-0.13687,"close":45.31}
{"ticker":"SLAB","date":"2015-07-30","pret":0.02794,"close":45.45}
{"ticker":"SLAB","date":"2015-07-31","pret":0.00242,"close":44.99}
{"ticker":"SLAB","date":"2015-08-03","pret":-0.0144,"close":43.08}
{"ticker":"SLAB","date":"2015-08-04","pret":-0.04285,"close":42.98}
{"ticker":"SLAB","date":"2015-08-05","pret":-0.0007,"close":43.54}
{"ticker":"SLAB","date":"2015-08-06","pret":0.01824,"close":43.56}
{"ticker":"SLAB","date":"2015-08-07","pret":-0.00735,"close":43.91}
{"ticker":"SLAB","date":"2015-08-10","pret":0.01533,"close":44.5}
{"ticker":"SLAB","date":"2015-08-11","pret":-0.00045,"close":43.5}
{"ticker":"SLAB","date":"2015-08-12","pret":-0.02274,"close":44}
{"ticker":"SLAB","date":"2015-08-13","pret":0.02183,"close":43.69}
{"ticker":"SLAB","date":"2015-08-14","pret":-0.01097,"close":43.79}
{"ticker":"SLAB","date":"2015-08-17","pret":0.00275,"close":44.56}
{"ticker":"SLAB","date":"2015-08-18","pret":0.01749,"close":43.16}
{"ticker":"SLAB","date":"2015-08-19","pret":-0.0267,"close":43.1}
{"ticker":"SLAB","date":"2015-08-20","pret":-0.01046,"close":41.64}
{"ticker":"SLAB","date":"2015-08-21","pret":-0.04714,"close":41.55}
{"ticker":"SLAB","date":"2015-08-24","pret":-0.02959,"close":40.32}
{"ticker":"SLAB","date":"2015-08-25","pret":0.05714,"close":40.57}
{"ticker":"SLAB","date":"2015-08-26","pret":-0.00886,"close":42.07}
{"ticker":"SLAB","date":"2015-08-27","pret":0.02306,"close":42.54}
{"ticker":"SLAB","date":"2015-08-28","pret":0.00352,"close":43.29}
{"ticker":"SLAB","date":"2015-08-31","pret":0.00677,"close":43.48}
{"ticker":"SLAB","date":"2015-09-01","pret":-0.0056,"close":42.05}
{"ticker":"SLAB","date":"2015-09-02","pret":-0.00563,"close":42.73}
{"ticker":"SLAB","date":"2015-09-03","pret":0.00656,"close":43.52}
{"ticker":"SLAB","date":"2015-09-04","pret":0.00791,"close":42.98}
{"ticker":"SLAB","date":"2015-09-08","pret":0.01267,"close":44.82}
{"ticker":"SLAB","date":"2015-09-09","pret":0.02933,"close":44.07}
{"ticker":"SLAB","date":"2015-09-10","pret":-0.01976,"close":43.85}
{"ticker":"SLAB","date":"2015-09-11","pret":-0.01439,"close":43.94}
{"ticker":"SLAB","date":"2015-09-14","pret":0.01665,"close":43.74}
{"ticker":"SLAB","date":"2015-09-15","pret":-0.00544,"close":44.37}
{"ticker":"SLAB","date":"2015-09-16","pret":0.01378,"close":44.04}
{"ticker":"SLAB","date":"2015-09-17","pret":-0.01378,"close":43.89}
{"ticker":"SLAB","date":"2015-09-18","pret":-0.01651,"close":43.36}
{"ticker":"SLAB","date":"2015-09-21","pret":0.01035,"close":43.29}
{"ticker":"SLAB","date":"2015-09-22","pret":-0.01685,"close":41.95}
{"ticker":"SLAB","date":"2015-09-23","pret":-0.02308,"close":42.1}
{"ticker":"SLAB","date":"2015-09-24","pret":-0.00861,"close":41.73}
{"ticker":"SLAB","date":"2015-09-25","pret":-0.00772,"close":40.38}
{"ticker":"SLAB","date":"2015-09-28","pret":-0.02824,"close":39.67}
{"ticker":"SLAB","date":"2015-09-29","pret":-0.0065,"close":39.98}
{"ticker":"SLAB","date":"2015-09-30","pret":0.01468,"close":41.54}
{"ticker":"SLAB","date":"2015-10-01","pret":0.02561,"close":40.63}
{"ticker":"SLAB","date":"2015-10-02","pret":-0.02907,"close":42.16}
{"ticker":"SLAB","date":"2015-10-05","pret":0.05263,"close":42.58}
{"ticker":"SLAB","date":"2015-10-06","pret":0.00305,"close":42.9}
{"ticker":"SLAB","date":"2015-10-07","pret":0.0142,"close":43.68}
{"ticker":"SLAB","date":"2015-10-08","pret":0.00645,"close":44.12}
{"ticker":"SLAB","date":"2015-10-09","pret":0.01142,"close":44.28}
{"ticker":"SLAB","date":"2015-10-12","pret":0.00408,"close":43.97}
{"ticker":"SLAB","date":"2015-10-13","pret":-0.01343,"close":43.66}
{"ticker":"SLAB","date":"2015-10-14","pret":0,"close":45.16}
{"ticker":"SLAB","date":"2015-10-15","pret":0.03911,"close":45.88}
{"ticker":"SLAB","date":"2015-10-16","pret":0.01379,"close":45.88}
{"ticker":"SLAB","date":"2015-10-19","pret":-0.00611,"close":46}
{"ticker":"SLAB","date":"2015-10-20","pret":0.00371,"close":45.83}
{"ticker":"SLAB","date":"2015-10-21","pret":0.00673,"close":44.96}
{"ticker":"SLAB","date":"2015-10-22","pret":-0.01417,"close":47.01}
{"ticker":"SLAB","date":"2015-10-23","pret":0.04213,"close":47.65}
{"ticker":"SLAB","date":"2015-10-26","pret":-0.0019,"close":46.47}
{"ticker":"SLAB","date":"2015-10-27","pret":-0.0265,"close":45.25}
{"ticker":"SLAB","date":"2015-10-28","pret":0.09259,"close":49.51}
{"ticker":"SLAB","date":"2015-10-29","pret":-0.03454,"close":49.29}
{"ticker":"SLAB","date":"2015-10-30","pret":0.00936,"close":49.97}
{"ticker":"SLAB","date":"2015-11-02","pret":0.01107,"close":49.95}
{"ticker":"SLAB","date":"2015-11-03","pret":-0.00824,"close":49.64}
{"ticker":"SLAB","date":"2015-11-04","pret":0.00403,"close":50.4}
{"ticker":"SLAB","date":"2015-11-05","pret":0.01497,"close":50.2}
{"ticker":"SLAB","date":"2015-11-06","pret":-0.00795,"close":51.22}
{"ticker":"SLAB","date":"2015-11-09","pret":0.01781,"close":50.88}
{"ticker":"SLAB","date":"2015-11-10","pret":-0.00867,"close":51.22}
{"ticker":"SLAB","date":"2015-11-11","pret":0.01317,"close":51.63}
{"ticker":"SLAB","date":"2015-11-12","pret":-0.00176,"close":50.75}
{"ticker":"SLAB","date":"2015-11-13","pret":-0.01359,"close":50.27}
{"ticker":"SLAB","date":"2015-11-16","pret":-0.00596,"close":50.02}
{"ticker":"SLAB","date":"2015-11-17","pret":0.0002,"close":51.61}
{"ticker":"SLAB","date":"2015-11-18","pret":0.03179,"close":52.44}
{"ticker":"SLAB","date":"2015-11-19","pret":0.0119,"close":52.43}
{"ticker":"SLAB","date":"2015-11-20","pret":0.00723,"close":52.38}
{"ticker":"SLAB","date":"2015-11-23","pret":-0.01009,"close":51.38}
{"ticker":"SLAB","date":"2015-11-24","pret":-0.01213,"close":52.99}
{"ticker":"SLAB","date":"2015-11-25","pret":0.02526,"close":53.25}
{"ticker":"SLAB","date":"2015-11-26"}
{"ticker":"SLAB","date":"2015-11-27","pret":0.00546,"close":53.56}
{"ticker":"SLAB","date":"2015-11-30","pret":0.01232,"close":54.11}
{"ticker":"SLAB","date":"2015-12-01","pret":0.00721,"close":53.98}
{"ticker":"SLAB","date":"2015-12-02","pret":-0.00499,"close":53.93}
{"ticker":"SLAB","date":"2015-12-03","pret":0.0072,"close":53.08}
{"ticker":"SLAB","date":"2015-12-04","pret":-0.02834,"close":54.31}
{"ticker":"SLAB","date":"2015-12-07","pret":0.02411,"close":54.3}
{"ticker":"SLAB","date":"2015-12-08","pret":-0.00593,"close":53.16}
{"ticker":"SLAB","date":"2015-12-09","pret":-0.01384,"close":52.37}
{"ticker":"SLAB","date":"2015-12-10","pret":-0.01194,"close":52.47}
{"ticker":"SLAB","date":"2015-12-11","pret":-0.01112,"close":52}
{"ticker":"SLAB","date":"2015-12-14","pret":0.00116,"close":51.53}
{"ticker":"SLAB","date":"2015-12-15","pret":-0.00154,"close":51.97}
{"ticker":"SLAB","date":"2015-12-16","pret":0.00768,"close":51.94}
{"ticker":"SLAB","date":"2015-12-17"}
{"ticker":"SLAB","date":"2015-12-18","pret":-0.03267,"close":50.15}
{"ticker":"SLAB","date":"2015-12-21","pret":-0.00436,"close":50.05}
{"ticker":"SLAB","date":"2015-12-22","pret":-0.00298,"close":50.14}
{"ticker":"SLAB","date":"2015-12-23","pret":0.00298,"close":50.44}
{"ticker":"SLAB","date":"2015-12-24","pret":0.00079,"close":50.98}
{"ticker":"SLAB","date":"2015-12-28","pret":0.00534,"close":50.81}
{"ticker":"SLAB","date":"2015-12-29","pret":0.00825,"close":50.79}
{"ticker":"SLAB","date":"2015-12-30","pret":-0.00806,"close":49.97}
{"ticker":"SLAB","date":"2015-12-31","pret":-0.01731,"close":48.54}
{"ticker":"SLAB","date":"2016-01-04","pret":-0.03722,"close":47.43}
{"ticker":"SLAB","date":"2016-01-05","pret":-0.01131,"close":47.01}
{"ticker":"SLB","date":"2015-01-02","pret":-0.01067,"close":85.67}
{"ticker":"SLB","date":"2015-01-05","pret":-0.00485,"close":83.35}
{"ticker":"SLB","date":"2015-01-06","pret":-0.01745,"close":81.72}
{"ticker":"SLB","date":"2015-01-07","pret":-0.00471,"close":81.71}
{"ticker":"SLB","date":"2015-01-08","pret":-0.00073,"close":82.7}
{"ticker":"SLB","date":"2015-01-09","pret":0.00953,"close":81.22}
{"ticker":"SLB","date":"2015-01-12","pret":-0.05112,"close":78.05}
{"ticker":"SLB","date":"2015-01-13","pret":-0.01438,"close":77.78}
{"ticker":"SLB","date":"2015-01-14","pret":-0.02611,"close":78.39}
{"ticker":"SLB","date":"2015-01-15","pret":0.03555,"close":76.63}
{"ticker":"SLB","date":"2015-01-16","pret":-0.01613,"close":81.33}
{"ticker":"SLB","date":"2015-01-20","pret":0.03675,"close":80.48}
{"ticker":"SLB","date":"2015-01-21","pret":0.0005,"close":82.21}
{"ticker":"SLB","date":"2015-01-22","pret":0.03086,"close":82.14}
{"ticker":"SLB","date":"2015-01-23","pret":-0.01225,"close":82}
{"ticker":"SLB","date":"2015-01-26","pret":0.00158,"close":83.68}
{"ticker":"SLB","date":"2015-01-27","pret":0.00801,"close":84.55}
{"ticker":"SLB","date":"2015-01-28","pret":0.01773,"close":80.75}
{"ticker":"SLB","date":"2015-01-29","pret":-0.03677,"close":81.9}
{"ticker":"SLB","date":"2015-01-30","pret":0.00222,"close":82.39}
{"ticker":"SLB","date":"2015-02-02","pret":0.03206,"close":84.64}
{"ticker":"SLB","date":"2015-02-03","pret":0.02353,"close":87.08}
{"ticker":"SLB","date":"2015-02-04","pret":-0.0028,"close":84.55}
{"ticker":"SLB","date":"2015-02-05","pret":-0.00128,"close":85.92}
{"ticker":"SLB","date":"2015-02-06","pret":0.01368,"close":86.16}
{"ticker":"SLB","date":"2015-02-09","pret":-0.00763,"close":85.82}
{"ticker":"SLB","date":"2015-02-10","pret":-0.00442,"close":85.22}
{"ticker":"SLB","date":"2015-02-11","pret":-0.02216,"close":84.73}
{"ticker":"SLB","date":"2015-02-12","pret":0.02658,"close":85.96}
{"ticker":"SLB","date":"2015-02-13","pret":0.01395,"close":88.38}
{"ticker":"SLB","date":"2015-02-17","pret":0.01206,"close":88.89}
{"ticker":"SLB","date":"2015-02-18","pret":-0.00351,"close":87.74}
{"ticker":"SLB","date":"2015-02-19","pret":-0.03323,"close":86.98}
{"ticker":"SLB","date":"2015-02-20","pret":0.01664,"close":85.88}
{"ticker":"SLB","date":"2015-02-23","pret":-0.02193,"close":85.54}
{"ticker":"SLB","date":"2015-02-24","pret":0.02101,"close":85.31}
{"ticker":"SLB","date":"2015-02-25","pret":-0.01396,"close":85.21}
{"ticker":"SLB","date":"2015-02-26","pret":-0.01071,"close":83.89}
{"ticker":"SLB","date":"2015-02-27","pret":-0.00606,"close":84.16}
{"ticker":"SLB","date":"2015-03-02","pret":-0.00334,"close":84.62}
{"ticker":"SLB","date":"2015-03-03","pret":0.01388,"close":84.91}
{"ticker":"SLB","date":"2015-03-04","pret":0.00235,"close":85.14}
{"ticker":"SLB","date":"2015-03-05","pret":-0.0085,"close":84.82}
{"ticker":"SLB","date":"2015-03-06","pret":-0.0038,"close":83.11}
{"ticker":"SLB","date":"2015-03-09","pret":-0.01378,"close":82.36}
{"ticker":"SLB","date":"2015-03-10","pret":-0.01888,"close":81.31}
{"ticker":"SLB","date":"2015-03-11","pret":0.00148,"close":81.27}
{"ticker":"SLB","date":"2015-03-12","pret":0.00025,"close":80.94}
{"ticker":"SLB","date":"2015-03-13","pret":-0.01509,"close":80.42}
{"ticker":"SLB","date":"2015-03-16","pret":-0.00412,"close":81.26}
{"ticker":"SLB","date":"2015-03-17","pret":0.00549,"close":80.47}
{"ticker":"SLB","date":"2015-03-18","pret":-0.00362,"close":82.05}
{"ticker":"SLB","date":"2015-03-19","pret":0.00833,"close":81.01}
{"ticker":"SLB","date":"2015-03-20","pret":0.01084,"close":82.37}
{"ticker":"SLB","date":"2015-03-23","pret":0.01072,"close":82}
{"ticker":"SLB","date":"2015-03-24","pret":-0.00718,"close":81.85}
{"ticker":"SLB","date":"2015-03-25","pret":0.00912,"close":83.29}
{"ticker":"SLB","date":"2015-03-26","pret":0.0162,"close":83.16}
{"ticker":"SLB","date":"2015-03-27","pret":-0.01186,"close":83.31}
{"ticker":"SLB","date":"2015-03-30","pret":0.01043,"close":84.48}
{"ticker":"SLB","date":"2015-03-31","pret":-0.00191,"close":83.44}
{"ticker":"SLB","date":"2015-04-01","pret":0.00334,"close":84.28}
{"ticker":"SLB","date":"2015-04-02","pret":0.00107,"close":84.39}
{"ticker":"SLB","date":"2015-04-06","pret":0.01029,"close":85.91}
{"ticker":"SLB","date":"2015-04-07","pret":0.01379,"close":86.27}
{"ticker":"SLB","date":"2015-04-08","pret":0.00486,"close":86.12}
{"ticker":"SLB","date":"2015-04-09","pret":-0.00208,"close":88.45}
{"ticker":"SLB","date":"2015-04-10","pret":0.0274,"close":89.11}
{"ticker":"SLB","date":"2015-04-13","pret":0.00225,"close":88.02}
{"ticker":"SLB","date":"2015-04-14","pret":-0.00439,"close":88.8}
{"ticker":"SLB","date":"2015-04-15","pret":0.00977,"close":92}
{"ticker":"SLB","date":"2015-04-16","pret":0.01981,"close":91.89}
{"ticker":"SLB","date":"2015-04-17","pret":0.03086,"close":92.86}
{"ticker":"SLB","date":"2015-04-20","pret":-0.01639,"close":92.47}
{"ticker":"SLB","date":"2015-04-21","pret":-0.0013,"close":91.29}
{"ticker":"SLB","date":"2015-04-22","pret":-0.0064,"close":92.16}
{"ticker":"SLB","date":"2015-04-23","pret":0.00489,"close":93.05}
{"ticker":"SLB","date":"2015-04-24","pret":0.00206,"close":91.61}
{"ticker":"SLB","date":"2015-04-27","pret":-0.00357,"close":92.33}
{"ticker":"SLB","date":"2015-04-28","pret":-0.00098,"close":92.66}
{"ticker":"SLB","date":"2015-04-29","pret":0.00531,"close":94.28}
{"ticker":"SLB","date":"2015-04-30","pret":0.01766,"close":94.61}
{"ticker":"SLB","date":"2015-05-01","pret":0.00265,"close":93}
{"ticker":"SLB","date":"2015-05-04","pret":-0.00318,"close":92.98}
{"ticker":"SLB","date":"2015-05-05","pret":-0.00554,"close":92.04}
{"ticker":"SLB","date":"2015-05-06","pret":-0.01019,"close":92.27}
{"ticker":"SLB","date":"2015-05-07","pret":-0.01194,"close":90.23}
{"ticker":"SLB","date":"2015-05-08","pret":-0.00317,"close":92.43}
{"ticker":"SLB","date":"2015-05-11","pret":0.02241,"close":91.77}
{"ticker":"SLB","date":"2015-05-12","pret":-0.02176,"close":92.47}
{"ticker":"SLB","date":"2015-05-13","pret":0.01886,"close":92.51}
{"ticker":"SLB","date":"2015-05-14","pret":-0.00344,"close":92.17}
{"ticker":"SLB","date":"2015-05-15","pret":-0.01029,"close":92.14}
{"ticker":"SLB","date":"2015-05-18","pret":0.0012,"close":92.75}
{"ticker":"SLB","date":"2015-05-19","pret":-0.0024,"close":90.56}
{"ticker":"SLB","date":"2015-05-20","pret":-0.0114,"close":90.75}
{"ticker":"SLB","date":"2015-05-21","pret":0.00725,"close":92.03}
{"ticker":"SLB","date":"2015-05-22","pret":0.00109,"close":92.02}
{"ticker":"SLB","date":"2015-05-26","pret":-0.00372,"close":90.74}
{"ticker":"SLB","date":"2015-05-27","pret":-0.01137,"close":91}
{"ticker":"SLB","date":"2015-05-28","pret":0.00631,"close":90.65}
{"ticker":"SLB","date":"2015-05-29","pret":0.00396,"close":90.77}
{"ticker":"SLB","date":"2015-06-01","pret":-0.00916,"close":90.65}
{"ticker":"SLB","date":"2015-06-02","pret":0.0096,"close":91.5}
{"ticker":"SLB","date":"2015-06-03","pret":0.00241,"close":91.36}
{"ticker":"SLB","date":"2015-06-04","pret":-0.00483,"close":90.07}
{"ticker":"SLB","date":"2015-06-05","pret":-0.01274,"close":90.17}
{"ticker":"SLB","date":"2015-06-08","pret":0.00156,"close":89.37}
{"ticker":"SLB","date":"2015-06-09","pret":0.00367,"close":89.86}
{"ticker":"SLB","date":"2015-06-10","pret":0.00905,"close":91.63}
{"ticker":"SLB","date":"2015-06-11","pret":0.00712,"close":90.67}
{"ticker":"SLB","date":"2015-06-12","pret":-0.01529,"close":90.15}
{"ticker":"SLB","date":"2015-06-15","pret":-0.00924,"close":89.43}
{"ticker":"SLB","date":"2015-06-16","pret":0.00212,"close":89.69}
{"ticker":"SLB","date":"2015-06-17","pret":0.00479,"close":89.67}
{"ticker":"SLB","date":"2015-06-18","pret":0.00067,"close":88.63}
{"ticker":"SLB","date":"2015-06-19","pret":-0.02837,"close":86.62}
{"ticker":"SLB","date":"2015-06-22","pret":-0.00756,"close":86.97}
{"ticker":"SLB","date":"2015-06-23","pret":-0.00265,"close":88}
{"ticker":"SLB","date":"2015-06-24","pret":0.00667,"close":87.51}
{"ticker":"SLB","date":"2015-06-25","pret":0.00114,"close":86.67}
{"ticker":"SLB","date":"2015-06-26","pret":-0.01117,"close":86.67}
{"ticker":"SLB","date":"2015-06-29","pret":-0.00919,"close":85.66}
{"ticker":"SLB","date":"2015-06-30","pret":0.00907,"close":86.19}
{"ticker":"SLB","date":"2015-07-01","pret":0.00046,"close":84.3}
{"ticker":"SLB","date":"2015-07-02","pret":-0.02128,"close":84.01}
{"ticker":"SLB","date":"2015-07-06","pret":-0.02066,"close":83.49}
{"ticker":"SLB","date":"2015-07-07","pret":0.00913,"close":84.2}
{"ticker":"SLB","date":"2015-07-08","pret":0.0037,"close":82.92}
{"ticker":"SLB","date":"2015-07-09","pret":0.00404,"close":83.55}
{"ticker":"SLB","date":"2015-07-10","pret":0,"close":83.96}
{"ticker":"SLB","date":"2015-07-13","pret":-0.00309,"close":84.29}
{"ticker":"SLB","date":"2015-07-14","pret":0.00451,"close":85.29}
{"ticker":"SLB","date":"2015-07-15","pret":0.00426,"close":83.63}
{"ticker":"SLB","date":"2015-07-16","pret":-0.00213,"close":83.89}
{"ticker":"SLB","date":"2015-07-17","pret":-0.00438,"close":83.71}
{"ticker":"SLB","date":"2015-07-20","pret":0.00036,"close":83.52}
{"ticker":"SLB","date":"2015-07-21","pret":-0.01026,"close":84.3}
{"ticker":"SLB","date":"2015-07-22","pret":0.00717,"close":85.26}
{"ticker":"SLB","date":"2015-07-23","pret":0.01478,"close":86.02}
{"ticker":"SLB","date":"2015-07-24","pret":0.00608,"close":82.9}
{"ticker":"SLB","date":"2015-07-27","pret":-0.04472,"close":81.76}
{"ticker":"SLB","date":"2015-07-28","pret":0.00656,"close":82.5}
{"ticker":"SLB","date":"2015-07-29","pret":-0.00656,"close":83.89}
{"ticker":"SLB","date":"2015-07-30","pret":0.02481,"close":83.52}
{"ticker":"SLB","date":"2015-07-31","pret":-0.01149,"close":82.82}
{"ticker":"SLB","date":"2015-08-03","pret":-0.01284,"close":82.08}
{"ticker":"SLB","date":"2015-08-04","pret":0.00365,"close":82.27}
{"ticker":"SLB","date":"2015-08-05","pret":0.00726,"close":82.5}
{"ticker":"SLB","date":"2015-08-06","pret":-0.00981,"close":83.59}
{"ticker":"SLB","date":"2015-08-07","pret":0.01318,"close":82.25}
{"ticker":"SLB","date":"2015-08-10","pret":-0.01233,"close":84.44}
{"ticker":"SLB","date":"2015-08-11","pret":0.00932,"close":84.36}
{"ticker":"SLB","date":"2015-08-12","pret":0.01222,"close":84.83}
{"ticker":"SLB","date":"2015-08-13","pret":0.00475,"close":84.09}
{"ticker":"SLB","date":"2015-08-14","pret":-0.00439,"close":83.86}
{"ticker":"SLB","date":"2015-08-17","pret":-0.01149,"close":83.5}
{"ticker":"SLB","date":"2015-08-18","pret":0.00588,"close":83.15}
{"ticker":"SLB","date":"2015-08-19","pret":-0.01422,"close":80.67}
{"ticker":"SLB","date":"2015-08-20","pret":-0.02334,"close":79.44}
{"ticker":"SLB","date":"2015-08-21","pret":-0.02097,"close":77.5}
{"ticker":"SLB","date":"2015-08-24","pret":-0.06393,"close":73.87}
{"ticker":"SLB","date":"2015-08-25","pret":0.03561,"close":72.52}
{"ticker":"SLB","date":"2015-08-26","pret":-0.07521,"close":70.09}
{"ticker":"SLB","date":"2015-08-27","pret":0.01744,"close":73.85}
{"ticker":"SLB","date":"2015-08-28","pret":0.02459,"close":76.06}
{"ticker":"SLB","date":"2015-08-31","pret":0.0138,"close":77.37}
{"ticker":"SLB","date":"2015-09-01","pret":0.00226,"close":75.42}
{"ticker":"SLB","date":"2015-09-02","pret":0.0179,"close":75.41}
{"ticker":"SLB","date":"2015-09-03","pret":-0.00654,"close":76.26}
{"ticker":"SLB","date":"2015-09-04","pret":-0.01362,"close":75}
{"ticker":"SLB","date":"2015-09-08","pret":0.00226,"close":75.54}
{"ticker":"SLB","date":"2015-09-09","pret":0.00477,"close":74.4}
{"ticker":"SLB","date":"2015-09-10","pret":-0.01478,"close":74.07}
{"ticker":"SLB","date":"2015-09-11","pret":-0.01459,"close":73.7}
{"ticker":"SLB","date":"2015-09-14","pret":-0.00095,"close":72.84}
{"ticker":"SLB","date":"2015-09-15","pret":-0.00164,"close":73.59}
{"ticker":"SLB","date":"2015-09-16","pret":0.01275,"close":76.16}
{"ticker":"SLB","date":"2015-09-17","pret":0.0258,"close":75.3}
{"ticker":"SLB","date":"2015-09-18","pret":-0.02904,"close":72.54}
{"ticker":"SLB","date":"2015-09-21","pret":-0.00978,"close":72.87}
{"ticker":"SLB","date":"2015-09-22","pret":-0.02404,"close":72.57}
{"ticker":"SLB","date":"2015-09-23","pret":0.02336,"close":71.94}
{"ticker":"SLB","date":"2015-09-24","pret":-0.02517,"close":72.69}
{"ticker":"SLB","date":"2015-09-25","pret":0.02572,"close":72.9}
{"ticker":"SLB","date":"2015-09-28","pret":-0.02208,"close":69.37}
{"ticker":"SLB","date":"2015-09-29","pret":-0.02888,"close":69.1}
{"ticker":"SLB","date":"2015-09-30","pret":-0.00475,"close":68.97}
{"ticker":"SLB","date":"2015-10-01","pret":0.01191,"close":67.65}
{"ticker":"SLB","date":"2015-10-02","pret":-0.04642,"close":70.32}
{"ticker":"SLB","date":"2015-10-05","pret":0.06255,"close":72.09}
{"ticker":"SLB","date":"2015-10-06","pret":0.01463,"close":73.94}
{"ticker":"SLB","date":"2015-10-07","pret":0.04238,"close":75.35}
{"ticker":"SLB","date":"2015-10-08","pret":-0.00199,"close":76.64}
{"ticker":"SLB","date":"2015-10-09","pret":0.02454,"close":76.36}
{"ticker":"SLB","date":"2015-10-12","pret":-0.0065,"close":74.94}
{"ticker":"SLB","date":"2015-10-13","pret":-0.03262,"close":74.64}
{"ticker":"SLB","date":"2015-10-14","pret":0.00551,"close":75.01}
{"ticker":"SLB","date":"2015-10-15","pret":0.01014,"close":76.16}
{"ticker":"SLB","date":"2015-10-16","pret":0.00516,"close":74.51}
{"ticker":"SLB","date":"2015-10-19","pret":-0.0322,"close":74.14}
{"ticker":"SLB","date":"2015-10-20","pret":0.00734,"close":75.55}
{"ticker":"SLB","date":"2015-10-21","pret":0.0189,"close":75.63}
{"ticker":"SLB","date":"2015-10-22","pret":0.01411,"close":78.26}
{"ticker":"SLB","date":"2015-10-23","pret":0.01906,"close":78.35}
{"ticker":"SLB","date":"2015-10-26","pret":0.00282,"close":77.15}
{"ticker":"SLB","date":"2015-10-27","pret":-0.03388,"close":76.95}
{"ticker":"SLB","date":"2015-10-28","pret":0.03118,"close":79.13}
{"ticker":"SLB","date":"2015-10-29","pret":0.01124,"close":78.69}
{"ticker":"SLB","date":"2015-10-30","pret":-0.00114,"close":78.16}
{"ticker":"SLB","date":"2015-11-02","pret":-0.01267,"close":79.43}
{"ticker":"SLB","date":"2015-11-03","pret":0.02819,"close":81.52}
{"ticker":"SLB","date":"2015-11-04","pret":0.01959,"close":80.31}
{"ticker":"SLB","date":"2015-11-05","pret":-0.02122,"close":78.8}
{"ticker":"SLB","date":"2015-11-06","pret":-0.02142,"close":79.06}
{"ticker":"SLB","date":"2015-11-09","pret":0.00982,"close":77.91}
{"ticker":"SLB","date":"2015-11-10","pret":-0.01818,"close":78.77}
{"ticker":"SLB","date":"2015-11-11","pret":0.01386,"close":77.63}
{"ticker":"SLB","date":"2015-11-12","pret":-0.02752,"close":76.6}
{"ticker":"SLB","date":"2015-11-13","pret":-0.00131,"close":76.14}
{"ticker":"SLB","date":"2015-11-16","pret":0.00026,"close":78.33}
{"ticker":"SLB","date":"2015-11-17","pret":0.02294,"close":76.74}
{"ticker":"SLB","date":"2015-11-18","pret":-0.01342,"close":78.55}
{"ticker":"SLB","date":"2015-11-19","pret":0.00944,"close":77.92}
{"ticker":"SLB","date":"2015-11-20","pret":0.00244,"close":77.15}
{"ticker":"SLB","date":"2015-11-23","pret":-0.01591,"close":77.22}
{"ticker":"SLB","date":"2015-11-24","pret":0.01064,"close":78.18}
{"ticker":"SLB","date":"2015-11-25","pret":-0.00103,"close":77.53}
{"ticker":"SLB","date":"2015-11-26"}
{"ticker":"SLB","date":"2015-11-27","pret":-0.0083,"close":77.33}
{"ticker":"SLB","date":"2015-11-30","pret":0.0039,"close":77.15}
{"ticker":"SLB","date":"2015-12-01","pret":-0.00364,"close":78.17}
{"ticker":"SLB","date":"2015-12-02","pret":0.00752,"close":75.81}
{"ticker":"SLB","date":"2015-12-03","pret":-0.01209,"close":74.81}
{"ticker":"SLB","date":"2015-12-04","pret":-0.035,"close":74.71}
{"ticker":"SLB","date":"2015-12-07","pret":-0.01611,"close":72.8}
{"ticker":"SLB","date":"2015-12-08","pret":-0.01988,"close":71.5}
{"ticker":"SLB","date":"2015-12-09","pret":0.01228,"close":72.12}
{"ticker":"SLB","date":"2015-12-10","pret":-0.00431,"close":71.48}
{"ticker":"SLB","date":"2015-12-11","pret":-0.01771,"close":69.82}
{"ticker":"SLB","date":"2015-12-14","pret":-0.01644,"close":70.02}
{"ticker":"SLB","date":"2015-12-15","pret":0.02308,"close":71.84}
{"ticker":"SLB","date":"2015-12-16","pret":0.00702,"close":71.22}
{"ticker":"SLB","date":"2015-12-17"}
{"ticker":"SLB","date":"2015-12-18","pret":-0.03501,"close":67.34}
{"ticker":"SLB","date":"2015-12-21","pret":-0.02345,"close":67.95}
{"ticker":"SLB","date":"2015-12-22","pret":0.01443,"close":69.49}
{"ticker":"SLB","date":"2015-12-23","pret":0.03151,"close":71.01}
{"ticker":"SLB","date":"2015-12-24","pret":0.0041,"close":70.53}
{"ticker":"SLB","date":"2015-12-28","pret":-0.01966,"close":70.42}
{"ticker":"SLB","date":"2015-12-29","pret":0.0306,"close":70.51}
{"ticker":"SLB","date":"2015-12-30","pret":-0.03218,"close":69.64}
{"ticker":"SLB","date":"2015-12-31","pret":-0.00058,"close":69.75}
{"ticker":"SLB","date":"2016-01-04","pret":0.00115,"close":69.18}
{"ticker":"SLB","date":"2016-01-05","pret":-0.00158,"close":69.5}
{"ticker":"SLCA","date":"2015-01-02","pret":0.02553,"close":26.51}
{"ticker":"SLCA","date":"2015-01-05","pret":0.01834,"close":24.85}
{"ticker":"SLCA","date":"2015-01-06","pret":-0.04387,"close":24.26}
{"ticker":"SLCA","date":"2015-01-07","pret":-0.00811,"close":24.3}
{"ticker":"SLCA","date":"2015-01-08","pret":-0.00941,"close":25.56}
{"ticker":"SLCA","date":"2015-01-09","pret":0.0462,"close":24.96}
{"ticker":"SLCA","date":"2015-01-12","pret":-0.05945,"close":23.71}
{"ticker":"SLCA","date":"2015-01-13","pret":-0.00334,"close":24}
{"ticker":"SLCA","date":"2015-01-14","pret":-0.02027,"close":25.97}
{"ticker":"SLCA","date":"2015-01-15","pret":0.10442,"close":25.67}
{"ticker":"SLCA","date":"2015-01-16","pret":-0.00269,"close":27.47}
{"ticker":"SLCA","date":"2015-01-20","pret":0.04925,"close":26.82}
{"ticker":"SLCA","date":"2015-01-21","pret":-0.01553,"close":26.59}
{"ticker":"SLCA","date":"2015-01-22","pret":0.00037,"close":25.94}
{"ticker":"SLCA","date":"2015-01-23","pret":-0.02948,"close":25.2}
{"ticker":"SLCA","date":"2015-01-26","pret":-0.0288,"close":25.56}
{"ticker":"SLCA","date":"2015-01-27","pret":0.01567,"close":26.77}
{"ticker":"SLCA","date":"2015-01-28","pret":0.01886,"close":24.77}
{"ticker":"SLCA","date":"2015-01-29","pret":-0.04845,"close":25.45}
{"ticker":"SLCA","date":"2015-01-30","pret":-0.00804,"close":25.2}
{"ticker":"SLCA","date":"2015-02-02","pret":0.01363,"close":25.06}
{"ticker":"SLCA","date":"2015-02-03","pret":0.01854,"close":27.99}
{"ticker":"SLCA","date":"2015-02-04","pret":0.07308,"close":27.55}
{"ticker":"SLCA","date":"2015-02-05","pret":0.01299,"close":29.08}
{"ticker":"SLCA","date":"2015-02-06","pret":0.04624,"close":29.27}
{"ticker":"SLCA","date":"2015-02-09","pret":0.00546,"close":29.5}
{"ticker":"SLCA","date":"2015-02-10","pret":0.01621,"close":28.45}
{"ticker":"SLCA","date":"2015-02-11","pret":-0.06434,"close":28.7}
{"ticker":"SLCA","date":"2015-02-12","pret":0.04198,"close":28.57}
{"ticker":"SLCA","date":"2015-02-13","pret":0.00819,"close":29.82}
{"ticker":"SLCA","date":"2015-02-17","pret":0.00913,"close":31.9}
{"ticker":"SLCA","date":"2015-02-18","pret":0.06612,"close":32.25}
{"ticker":"SLCA","date":"2015-02-19","pret":-0.02651,"close":33.03}
{"ticker":"SLCA","date":"2015-02-20","pret":0.07179,"close":32.52}
{"ticker":"SLCA","date":"2015-02-23","pret":-0.03494,"close":30.96}
{"ticker":"SLCA","date":"2015-02-24","pret":-0.01921,"close":30.58}
{"ticker":"SLCA","date":"2015-02-25","pret":-0.10483,"close":30.16}
{"ticker":"SLCA","date":"2015-02-26","pret":0.05228,"close":30.72}
{"ticker":"SLCA","date":"2015-02-27","pret":0.04168,"close":32.41}
{"ticker":"SLCA","date":"2015-03-02","pret":0.02852,"close":32.08}
{"ticker":"SLCA","date":"2015-03-03","pret":0.00312,"close":33.5}
{"ticker":"SLCA","date":"2015-03-04","pret":0.04238,"close":33.05}
{"ticker":"SLCA","date":"2015-03-05","pret":-0.02203,"close":32.54}
{"ticker":"SLCA","date":"2015-03-06","pret":0.00213,"close":32.21}
{"ticker":"SLCA","date":"2015-03-09","pret":-0.02248,"close":31.87}
{"ticker":"SLCA","date":"2015-03-10","pret":-0.02555,"close":30.06}
{"ticker":"SLCA","date":"2015-03-11","pret":-0.0471,"close":31.17}
{"ticker":"SLCA","date":"2015-03-12","pret":0.04518,"close":30.77}
{"ticker":"SLCA","date":"2015-03-13","pret":-0.02397,"close":29.46}
{"ticker":"SLCA","date":"2015-03-16","pret":-0.03877,"close":28.36}
{"ticker":"SLCA","date":"2015-03-17","pret":-0.04212,"close":28.57}
{"ticker":"SLCA","date":"2015-03-18","pret":0.01447,"close":30.12}
{"ticker":"SLCA","date":"2015-03-19","pret":0.03883,"close":29.83}
{"ticker":"SLCA","date":"2015-03-20","pret":0.01737,"close":31.49}
{"ticker":"SLCA","date":"2015-03-23","pret":0.03993,"close":32.76}
{"ticker":"SLCA","date":"2015-03-24","pret":0.04298,"close":33.36}
{"ticker":"SLCA","date":"2015-03-25","pret":0.02885,"close":34.31}
{"ticker":"SLCA","date":"2015-03-26","pret":0.02718,"close":34.06}
{"ticker":"SLCA","date":"2015-03-27","pret":-0.02009,"close":33.89}
{"ticker":"SLCA","date":"2015-03-30","pret":0.00323,"close":35.16}
{"ticker":"SLCA","date":"2015-03-31","pret":0.01859,"close":35.61}
{"ticker":"SLCA","date":"2015-04-01","pret":0.02977,"close":36.27}
{"ticker":"SLCA","date":"2015-04-02","pret":0.00557,"close":35.69}
{"ticker":"SLCA","date":"2015-04-06","pret":-0.0039,"close":36.16}
{"ticker":"SLCA","date":"2015-04-07","pret":0.00473,"close":36.42}
{"ticker":"SLCA","date":"2015-04-08","pret":0.02657,"close":36.45}
{"ticker":"SLCA","date":"2015-04-09","pret":-0.01251,"close":36.77}
{"ticker":"SLCA","date":"2015-04-10","pret":0.00736,"close":36.34}
{"ticker":"SLCA","date":"2015-04-13","pret":-0.00572,"close":36.42}
{"ticker":"SLCA","date":"2015-04-14","pret":0.01087,"close":37.78}
{"ticker":"SLCA","date":"2015-04-15","pret":0.02667,"close":39.07}
{"ticker":"SLCA","date":"2015-04-16","pret":0.02238,"close":39}
{"ticker":"SLCA","date":"2015-04-17","pret":-0.00645,"close":37.8}
{"ticker":"SLCA","date":"2015-04-20","pret":-0.0289,"close":37.93}
{"ticker":"SLCA","date":"2015-04-21","pret":0.00929,"close":36.24}
{"ticker":"SLCA","date":"2015-04-22","pret":-0.0374,"close":36.94}
{"ticker":"SLCA","date":"2015-04-23","pret":-0.0055,"close":36}
{"ticker":"SLCA","date":"2015-04-24","pret":-0.01808,"close":34.7}
{"ticker":"SLCA","date":"2015-04-27","pret":-0.03427,"close":34.61}
{"ticker":"SLCA","date":"2015-04-28","pret":-0.00145,"close":35}
{"ticker":"SLCA","date":"2015-04-29","pret":-0.03494,"close":35.8}
{"ticker":"SLCA","date":"2015-04-30","pret":0.0701,"close":37.35}
{"ticker":"SLCA","date":"2015-05-01","pret":0.04154,"close":37.67}
{"ticker":"SLCA","date":"2015-05-04","pret":0.01045,"close":37.55}
{"ticker":"SLCA","date":"2015-05-05","pret":0.02502,"close":36.69}
{"ticker":"SLCA","date":"2015-05-06","pret":-0.03628,"close":35.79}
{"ticker":"SLCA","date":"2015-05-07","pret":-0.03933,"close":34.96}
{"ticker":"SLCA","date":"2015-05-08","pret":-0.0045,"close":35.07}
{"ticker":"SLCA","date":"2015-05-11","pret":-0.01076,"close":34.52}
{"ticker":"SLCA","date":"2015-05-12","pret":-0.01002,"close":35.69}
{"ticker":"SLCA","date":"2015-05-13","pret":0.03644,"close":35.62}
{"ticker":"SLCA","date":"2015-05-14","pret":-0.00696,"close":35.21}
{"ticker":"SLCA","date":"2015-05-15","pret":-0.02804,"close":34.64}
{"ticker":"SLCA","date":"2015-05-18","pret":-0.0104,"close":33.14}
{"ticker":"SLCA","date":"2015-05-19","pret":-0.06197,"close":31.59}
{"ticker":"SLCA","date":"2015-05-20","pret":-0.0228,"close":32.49}
{"ticker":"SLCA","date":"2015-05-21","pret":0.04116,"close":33.5}
{"ticker":"SLCA","date":"2015-05-22","pret":-0.00853,"close":31.81}
{"ticker":"SLCA","date":"2015-05-26","pret":-0.04792,"close":32.36}
{"ticker":"SLCA","date":"2015-05-27","pret":0.03468,"close":32.64}
{"ticker":"SLCA","date":"2015-05-28","pret":0.00402,"close":31.4}
{"ticker":"SLCA","date":"2015-05-29","pret":-0.03454,"close":30.85}
{"ticker":"SLCA","date":"2015-06-01","pret":-0.02131,"close":29.87}
{"ticker":"SLCA","date":"2015-06-02","pret":-0.03116,"close":31.23}
{"ticker":"SLCA","date":"2015-06-03","pret":0.05087,"close":31.98}
{"ticker":"SLCA","date":"2015-06-04","pret":0.01933,"close":31.89}
{"ticker":"SLCA","date":"2015-06-05","pret":-0.01136,"close":32.8}
{"ticker":"SLCA","date":"2015-06-08","pret":0.03156,"close":31.78}
{"ticker":"SLCA","date":"2015-06-09","pret":-0.00154,"close":31.4}
{"ticker":"SLCA","date":"2015-06-10","pret":-0.01866,"close":32.95}
{"ticker":"SLCA","date":"2015-06-11","pret":0.0433,"close":32.63}
{"ticker":"SLCA","date":"2015-06-12","pret":-0.02897,"close":31.39}
{"ticker":"SLCA","date":"2015-06-15","pret":-0.0417,"close":31.09}
{"ticker":"SLCA","date":"2015-06-16","pret":0.00064,"close":30.7}
{"ticker":"SLCA","date":"2015-06-17","pret":0,"close":30.5}
{"ticker":"SLCA","date":"2015-06-18","pret":-0.012,"close":29.99}
{"ticker":"SLCA","date":"2015-06-19","pret":-0.02044,"close":30.05}
{"ticker":"SLCA","date":"2015-06-22","pret":0.01782,"close":30.45}
{"ticker":"SLCA","date":"2015-06-23","pret":-0.00689,"close":30.41}
{"ticker":"SLCA","date":"2015-06-24","pret":-0.00363,"close":30.24}
{"ticker":"SLCA","date":"2015-06-25","pret":-0.00464,"close":28.58}
{"ticker":"SLCA","date":"2015-06-26","pret":-0.0511,"close":28.43}
{"ticker":"SLCA","date":"2015-06-29","pret":-0.03016,"close":28.8}
{"ticker":"SLCA","date":"2015-06-30","pret":0.04128,"close":29.36}
{"ticker":"SLCA","date":"2015-07-01","pret":0.01032,"close":27.75}
{"ticker":"SLCA","date":"2015-07-02","pret":-0.048,"close":27.21}
{"ticker":"SLCA","date":"2015-07-06","pret":-0.04028,"close":25.76}
{"ticker":"SLCA","date":"2015-07-07","pret":-0.04549,"close":26.14}
{"ticker":"SLCA","date":"2015-07-08","pret":0.0074,"close":24.93}
{"ticker":"SLCA","date":"2015-07-09","pret":-0.01683,"close":25.32}
{"ticker":"SLCA","date":"2015-07-10","pret":0.00315,"close":24.35}
{"ticker":"SLCA","date":"2015-07-13","pret":-0.04426,"close":25.14}
{"ticker":"SLCA","date":"2015-07-14","pret":0.03596,"close":25.67}
{"ticker":"SLCA","date":"2015-07-15","pret":0.00356,"close":25.05}
{"ticker":"SLCA","date":"2015-07-16","pret":-0.01514,"close":23.79}
{"ticker":"SLCA","date":"2015-07-17","pret":-0.05064,"close":22.64}
{"ticker":"SLCA","date":"2015-07-20","pret":-0.0529,"close":22.11}
{"ticker":"SLCA","date":"2015-07-21","pret":-0.01435,"close":22.71}
{"ticker":"SLCA","date":"2015-07-22","pret":0.0072,"close":23}
{"ticker":"SLCA","date":"2015-07-23","pret":0.04086,"close":23.04}
{"ticker":"SLCA","date":"2015-07-24","pret":-0.02044,"close":21.28}
{"ticker":"SLCA","date":"2015-07-27","pret":-0.08096,"close":21.33}
{"ticker":"SLCA","date":"2015-07-28","pret":0.02911,"close":21.68}
{"ticker":"SLCA","date":"2015-07-29","pret":-0.10223,"close":25.11}
{"ticker":"SLCA","date":"2015-07-30","pret":0.24474,"close":24.61}
{"ticker":"SLCA","date":"2015-07-31","pret":-0.02273,"close":22.52}
{"ticker":"SLCA","date":"2015-08-03","pret":-0.08836,"close":21.95}
{"ticker":"SLCA","date":"2015-08-04","pret":-0.00585,"close":21.75}
{"ticker":"SLCA","date":"2015-08-05","pret":-0.0009,"close":21.35}
{"ticker":"SLCA","date":"2015-08-06","pret":-0.03398,"close":22.83}
{"ticker":"SLCA","date":"2015-08-07","pret":0.04476,"close":22.54}
{"ticker":"SLCA","date":"2015-08-10","pret":0.00934,"close":24.65}
{"ticker":"SLCA","date":"2015-08-11","pret":0.04499,"close":25.32}
{"ticker":"SLCA","date":"2015-08-12","pret":0.05594,"close":25.77}
{"ticker":"SLCA","date":"2015-08-13","pret":0.04612,"close":25.59}
{"ticker":"SLCA","date":"2015-08-14","pret":-0.02475,"close":24.58}
{"ticker":"SLCA","date":"2015-08-17","pret":-0.02137,"close":24.88}
{"ticker":"SLCA","date":"2015-08-18","pret":-0.0004,"close":24.8}
{"ticker":"SLCA","date":"2015-08-19","pret":-0.0141,"close":22.9}
{"ticker":"SLCA","date":"2015-08-20","pret":-0.0763,"close":22.01}
{"ticker":"SLCA","date":"2015-08-21","pret":-0.05724,"close":20.98}
{"ticker":"SLCA","date":"2015-08-24","pret":-0.20408,"close":17.42}
{"ticker":"SLCA","date":"2015-08-25","pret":0.0374,"close":17.02}
{"ticker":"SLCA","date":"2015-08-26","pret":-0.05635,"close":18.06}
{"ticker":"SLCA","date":"2015-08-27","pret":0.08817,"close":19.47}
{"ticker":"SLCA","date":"2015-08-28","pret":0.01371,"close":19.92}
{"ticker":"SLCA","date":"2015-08-31","pret":0.01197,"close":20.1}
{"ticker":"SLCA","date":"2015-09-01","pret":-0.00727,"close":19.5}
{"ticker":"SLCA","date":"2015-09-02","pret":0.03532,"close":18.97}
{"ticker":"SLCA","date":"2015-09-03","pret":-0.04897,"close":19.53}
{"ticker":"SLCA","date":"2015-09-04","pret":0.00842,"close":19.11}
{"ticker":"SLCA","date":"2015-09-08","pret":0.01611,"close":19.15}
{"ticker":"SLCA","date":"2015-09-09","pret":-0.01716,"close":18.46}
{"ticker":"SLCA","date":"2015-09-10","pret":-0.03143,"close":19.15}
{"ticker":"SLCA","date":"2015-09-11","pret":-0.01802,"close":17.74}
{"ticker":"SLCA","date":"2015-09-14","pret":-0.0302,"close":17.68}
{"ticker":"SLCA","date":"2015-09-15","pret":-0.00057,"close":18.08}
{"ticker":"SLCA","date":"2015-09-16","pret":0.04391,"close":18.88}
{"ticker":"SLCA","date":"2015-09-17","pret":0.01243,"close":18.84}
{"ticker":"SLCA","date":"2015-09-18","pret":-0.02062,"close":18.09}
{"ticker":"SLCA","date":"2015-09-21","pret":0.00601,"close":17.95}
{"ticker":"SLCA","date":"2015-09-22","pret":-0.04572,"close":17.57}
{"ticker":"SLCA","date":"2015-09-23","pret":0.00228,"close":16.88}
{"ticker":"SLCA","date":"2015-09-24","pret":-0.046,"close":16.92}
{"ticker":"SLCA","date":"2015-09-25","pret":-0.01743,"close":15.36}
{"ticker":"SLCA","date":"2015-09-28","pret":-0.08674,"close":13.89}
{"ticker":"SLCA","date":"2015-09-29","pret":-0.07268,"close":13.59}
{"ticker":"SLCA","date":"2015-09-30","pret":-0.00499,"close":14.09}
{"ticker":"SLCA","date":"2015-10-01","pret":0.02541,"close":13.78}
{"ticker":"SLCA","date":"2015-10-02","pret":-0.04271,"close":14.47}
{"ticker":"SLCA","date":"2015-10-05","pret":0.07088,"close":15.1}
{"ticker":"SLCA","date":"2015-10-06","pret":0.02608,"close":15.78}
{"ticker":"SLCA","date":"2015-10-07","pret":0.075,"close":16.03}
{"ticker":"SLCA","date":"2015-10-08","pret":-0.01792,"close":17.67}
{"ticker":"SLCA","date":"2015-10-09","pret":0.10692,"close":17.95}
{"ticker":"SLCA","date":"2015-10-12","pret":0.00614,"close":16.82}
{"ticker":"SLCA","date":"2015-10-13","pret":-0.06975,"close":17.25}
{"ticker":"SLCA","date":"2015-10-14","pret":0.03346,"close":17.95}
{"ticker":"SLCA","date":"2015-10-15","pret":0.03294,"close":18.4}
{"ticker":"SLCA","date":"2015-10-16","pret":0.03351,"close":17.14}
{"ticker":"SLCA","date":"2015-10-19","pret":-0.09277,"close":16.27}
{"ticker":"SLCA","date":"2015-10-20","pret":-0.02948,"close":16.51}
{"ticker":"SLCA","date":"2015-10-21","pret":0.0079,"close":16.28}
{"ticker":"SLCA","date":"2015-10-22","pret":-0.00608,"close":16.66}
{"ticker":"SLCA","date":"2015-10-23","pret":-0.09118,"close":16.27}
{"ticker":"SLCA","date":"2015-10-26","pret":0.08138,"close":15.83}
{"ticker":"SLCA","date":"2015-10-27","pret":-0.06024,"close":14.64}
{"ticker":"SLCA","date":"2015-10-28","pret":0.03972,"close":17.91}
{"ticker":"SLCA","date":"2015-10-29","pret":0.10825,"close":17.79}
{"ticker":"SLCA","date":"2015-10-30","pret":-0.00339,"close":18.06}
{"ticker":"SLCA","date":"2015-11-02","pret":0.0062,"close":18.86}
{"ticker":"SLCA","date":"2015-11-03","pret":0.05522,"close":20.74}
{"ticker":"SLCA","date":"2015-11-04","pret":0.08413,"close":20.04}
{"ticker":"SLCA","date":"2015-11-05","pret":-0.03028,"close":19.47}
{"ticker":"SLCA","date":"2015-11-06","pret":-0.03279,"close":20.2}
{"ticker":"SLCA","date":"2015-11-09","pret":0.04829,"close":20.71}
{"ticker":"SLCA","date":"2015-11-10","pret":0.01233,"close":19.98}
{"ticker":"SLCA","date":"2015-11-11","pret":-0.01183,"close":18.88}
{"ticker":"SLCA","date":"2015-11-12","pret":-0.08377,"close":17.88}
{"ticker":"SLCA","date":"2015-11-13","pret":-0.0458,"close":18.32}
{"ticker":"SLCA","date":"2015-11-16","pret":0.0355,"close":19.4}
{"ticker":"SLCA","date":"2015-11-17","pret":0.05255,"close":19.15}
{"ticker":"SLCA","date":"2015-11-18","pret":0.00413,"close":20.02}
{"ticker":"SLCA","date":"2015-11-19","pret":0.0224,"close":19.99}
{"ticker":"SLCA","date":"2015-11-20","pret":0.00752,"close":19.34}
{"ticker":"SLCA","date":"2015-11-23","pret":-0.03872,"close":19.93}
{"ticker":"SLCA","date":"2015-11-24","pret":0.04569,"close":20.3}
{"ticker":"SLCA","date":"2015-11-25","pret":-0.01248,"close":20.79}
{"ticker":"SLCA","date":"2015-11-26"}
{"ticker":"SLCA","date":"2015-11-27","pret":0.02334,"close":20.23}
{"ticker":"SLCA","date":"2015-11-30","pret":0.00831,"close":21.27}
{"ticker":"SLCA","date":"2015-12-01","pret":0.0321,"close":21.93}
{"ticker":"SLCA","date":"2015-12-02","pret":0.01498,"close":21.99}
{"ticker":"SLCA","date":"2015-12-03","pret":0.03244,"close":21.55}
{"ticker":"SLCA","date":"2015-12-04","pret":-0.06023,"close":21.02}
{"ticker":"SLCA","date":"2015-12-07","pret":0.03427,"close":19.85}
{"ticker":"SLCA","date":"2015-12-08","pret":-0.11894,"close":19.32}
{"ticker":"SLCA","date":"2015-12-09","pret":0.01445,"close":20}
{"ticker":"SLCA","date":"2015-12-10","pret":0.01676,"close":20.92}
{"ticker":"SLCA","date":"2015-12-11","pret":0.01052,"close":19.61}
{"ticker":"SLCA","date":"2015-12-14","pret":-0.03655,"close":20.04}
{"ticker":"SLCA","date":"2015-12-15","pret":0.04844,"close":21.01}
{"ticker":"SLCA","date":"2015-12-16","pret":0.01903,"close":20.85}
{"ticker":"SLCA","date":"2015-12-17"}
{"ticker":"SLCA","date":"2015-12-18","pret":-0.08679,"close":18.21}
{"ticker":"SLCA","date":"2015-12-21","pret":-0.01916,"close":18.2}
{"ticker":"SLCA","date":"2015-12-22","pret":-0.02338,"close":18.81}
{"ticker":"SLCA","date":"2015-12-23","pret":0.04832,"close":20.65}
{"ticker":"SLCA","date":"2015-12-24","pret":0.07178,"close":20.25}
{"ticker":"SLCA","date":"2015-12-28","pret":-0.03727,"close":18.67}
{"ticker":"SLCA","date":"2015-12-29","pret":-0.04188,"close":18.81}
{"ticker":"SLCA","date":"2015-12-30","pret":-0.02621,"close":18.41}
{"ticker":"SLCA","date":"2015-12-31","pret":-0.00762,"close":18.73}
{"ticker":"SLCA","date":"2016-01-04","pret":0.02375,"close":19.7}
{"ticker":"SLCA","date":"2016-01-05","pret":0.05145,"close":19.64}
{"ticker":"SLG","date":"2015-01-02","pret":-0.02009,"close":121.32}
{"ticker":"SLG","date":"2015-01-05","pret":0.00981,"close":121.98}
{"ticker":"SLG","date":"2015-01-06","pret":0.00864,"close":122.92}
{"ticker":"SLG","date":"2015-01-07","pret":0.01222,"close":124.34}
{"ticker":"SLG","date":"2015-01-08","pret":0.00694,"close":124.95}
{"ticker":"SLG","date":"2015-01-09","pret":0.00345,"close":125.2}
{"ticker":"SLG","date":"2015-01-12","pret":0.01124,"close":127.72}
{"ticker":"SLG","date":"2015-01-13","pret":0.01612,"close":127.42}
{"ticker":"SLG","date":"2015-01-14","pret":-0.01145,"close":128.17}
{"ticker":"SLG","date":"2015-01-15","pret":0.01192,"close":128.31}
{"ticker":"SLG","date":"2015-01-16","pret":-0.00164,"close":128}
{"ticker":"SLG","date":"2015-01-20","pret":-0.00031,"close":127.75}
{"ticker":"SLG","date":"2015-01-21","pret":-0.00227,"close":127.72}
{"ticker":"SLG","date":"2015-01-22","pret":0.00196,"close":128.64}
{"ticker":"SLG","date":"2015-01-23","pret":-0.00109,"close":128.51}
{"ticker":"SLG","date":"2015-01-26","pret":0.0053,"close":130.56}
{"ticker":"SLG","date":"2015-01-27","pret":0.0096,"close":130.31}
{"ticker":"SLG","date":"2015-01-28","pret":0.00607,"close":130.02}
{"ticker":"SLG","date":"2015-01-29","pret":-0.00222,"close":129.61}
{"ticker":"SLG","date":"2015-01-30","pret":-0.01539,"close":126}
{"ticker":"SLG","date":"2015-02-02","pret":-0.0154,"close":126.24}
{"ticker":"SLG","date":"2015-02-03","pret":-0.00882,"close":127.61}
{"ticker":"SLG","date":"2015-02-04","pret":0.01372,"close":127.39}
{"ticker":"SLG","date":"2015-02-05","pret":0.00377,"close":129.38}
{"ticker":"SLG","date":"2015-02-06","pret":0.01209,"close":127.58}
{"ticker":"SLG","date":"2015-02-09","pret":-0.01327,"close":126.59}
{"ticker":"SLG","date":"2015-02-10","pret":-0.00094,"close":127.41}
{"ticker":"SLG","date":"2015-02-11","pret":0.004,"close":127.46}
{"ticker":"SLG","date":"2015-02-12","pret":-0.00684,"close":129.24}
{"ticker":"SLG","date":"2015-02-13","pret":0.01983,"close":128.59}
{"ticker":"SLG","date":"2015-02-17","pret":-0.00831,"close":128.41}
{"ticker":"SLG","date":"2015-02-18","pret":0.00304,"close":129.93}
{"ticker":"SLG","date":"2015-02-19","pret":0.00543,"close":127.17}
{"ticker":"SLG","date":"2015-02-20","pret":-0.02046,"close":128.64}
{"ticker":"SLG","date":"2015-02-23","pret":0.01946,"close":129.75}
{"ticker":"SLG","date":"2015-02-24","pret":0.00193,"close":126.88}
{"ticker":"SLG","date":"2015-02-25","pret":-0.02099,"close":127.12}
{"ticker":"SLG","date":"2015-02-26","pret":0.00417,"close":125.76}
{"ticker":"SLG","date":"2015-02-27","pret":-0.00987,"close":126.93}
{"ticker":"SLG","date":"2015-03-02","pret":0.009,"close":127.89}
{"ticker":"SLG","date":"2015-03-03","pret":0.00338,"close":128.11}
{"ticker":"SLG","date":"2015-03-04","pret":0.00039,"close":127.36}
{"ticker":"SLG","date":"2015-03-05","pret":0.00125,"close":127.91}
{"ticker":"SLG","date":"2015-03-06","pret":-0.01038,"close":123.54}
{"ticker":"SLG","date":"2015-03-09","pret":-0.01633,"close":125.17}
{"ticker":"SLG","date":"2015-03-10","pret":0.00273,"close":124.23}
{"ticker":"SLG","date":"2015-03-11","pret":-0.00168,"close":124}
{"ticker":"SLG","date":"2015-03-12","pret":0.00272,"close":127.35}
{"ticker":"SLG","date":"2015-03-13","pret":0.01942,"close":127.42}
{"ticker":"SLG","date":"2015-03-16","pret":0.00704,"close":128.39}
{"ticker":"SLG","date":"2015-03-17","pret":-0.00195,"close":129.14}
{"ticker":"SLG","date":"2015-03-18","pret":0.00553,"close":130.6}
{"ticker":"SLG","date":"2015-03-19","pret":0.01058,"close":130.42}
{"ticker":"SLG","date":"2015-03-20","pret":0.00567,"close":134}
{"ticker":"SLG","date":"2015-03-23","pret":0.0175,"close":133.42}
{"ticker":"SLG","date":"2015-03-24","pret":-0.0006,"close":131.63}
{"ticker":"SLG","date":"2015-03-25","pret":-0.00959,"close":129.28}
{"ticker":"SLG","date":"2015-03-26","pret":-0.02147,"close":128.28}
{"ticker":"SLG","date":"2015-03-27","pret":-0.00919,"close":127.74}
{"ticker":"SLG","date":"2015-03-30","pret":0.00312,"close":129.55}
{"ticker":"SLG","date":"2015-03-31","pret":0.00707,"close":128.38}
{"ticker":"SLG","date":"2015-04-01","pret":-0.00396,"close":127.95}
{"ticker":"SLG","date":"2015-04-02","pret":-0.00726,"close":129.88}
{"ticker":"SLG","date":"2015-04-06","pret":0.02023,"close":131.64}
{"ticker":"SLG","date":"2015-04-07","pret":0.00818,"close":129.48}
{"ticker":"SLG","date":"2015-04-08","pret":-0.01495,"close":130.01}
{"ticker":"SLG","date":"2015-04-09","pret":0.00208,"close":127.1}
{"ticker":"SLG","date":"2015-04-10","pret":-0.01179,"close":127.85}
{"ticker":"SLG","date":"2015-04-13","pret":-0.0065,"close":127.54}
{"ticker":"SLG","date":"2015-04-14","pret":0.00259,"close":128.32}
{"ticker":"SLG","date":"2015-04-15","pret":0.00539,"close":126.87}
{"ticker":"SLG","date":"2015-04-16","pret":-0.01483,"close":127.74}
{"ticker":"SLG","date":"2015-04-17","pret":0.00827,"close":126.68}
{"ticker":"SLG","date":"2015-04-20","pret":-0.00629,"close":127.03}
{"ticker":"SLG","date":"2015-04-21","pret":0.00535,"close":128.12}
{"ticker":"SLG","date":"2015-04-22","pret":0.00517,"close":128.51}
{"ticker":"SLG","date":"2015-04-23","pret":0.00327,"close":127.35}
{"ticker":"SLG","date":"2015-04-24","pret":-0.00922,"close":128.82}
{"ticker":"SLG","date":"2015-04-27","pret":0.01489,"close":129.15}
{"ticker":"SLG","date":"2015-04-28","pret":-0.00574,"close":127.75}
{"ticker":"SLG","date":"2015-04-29","pret":-0.01355,"close":124.06}
{"ticker":"SLG","date":"2015-04-30","pret":-0.02524,"close":122.36}
{"ticker":"SLG","date":"2015-05-01","pret":-0.00674,"close":122.72}
{"ticker":"SLG","date":"2015-05-04","pret":0.00317,"close":123.65}
{"ticker":"SLG","date":"2015-05-05","pret":-0.00073,"close":120.19}
{"ticker":"SLG","date":"2015-05-06","pret":-0.02534,"close":119.33}
{"ticker":"SLG","date":"2015-05-07","pret":-0.00409,"close":121.16}
{"ticker":"SLG","date":"2015-05-08","pret":0.02479,"close":123.01}
{"ticker":"SLG","date":"2015-05-11","pret":-0.00033,"close":121.13}
{"ticker":"SLG","date":"2015-05-12","pret":-0.01796,"close":121.53}
{"ticker":"SLG","date":"2015-05-13","pret":0.01436,"close":120.27}
{"ticker":"SLG","date":"2015-05-14","pret":-0.00839,"close":122.79}
{"ticker":"SLG","date":"2015-05-15","pret":0.01403,"close":123.72}
{"ticker":"SLG","date":"2015-05-18","pret":0.00122,"close":121.87}
{"ticker":"SLG","date":"2015-05-19","pret":-0.00957,"close":120.37}
{"ticker":"SLG","date":"2015-05-20","pret":-0.01082,"close":120.61}
{"ticker":"SLG","date":"2015-05-21","pret":0.00282,"close":119.29}
{"ticker":"SLG","date":"2015-05-22","pret":-0.012,"close":119.21}
{"ticker":"SLG","date":"2015-05-26","pret":-0.00168,"close":119.18}
{"ticker":"SLG","date":"2015-05-27","pret":-0.00017,"close":120.48}
{"ticker":"SLG","date":"2015-05-28","pret":0.0087,"close":119.94}
{"ticker":"SLG","date":"2015-05-29","pret":-0.00017,"close":118.66}
{"ticker":"SLG","date":"2015-06-01","pret":-0.01072,"close":121}
{"ticker":"SLG","date":"2015-06-02","pret":0.01196,"close":119.76}
{"ticker":"SLG","date":"2015-06-03","pret":-0.00576,"close":118.82}
{"ticker":"SLG","date":"2015-06-04","pret":-0.00958,"close":117.63}
{"ticker":"SLG","date":"2015-06-05","pret":-0.01386,"close":116.27}
{"ticker":"SLG","date":"2015-06-08","pret":-0.00438,"close":115.41}
{"ticker":"SLG","date":"2015-06-09","pret":-0.00742,"close":114.57}
{"ticker":"SLG","date":"2015-06-10","pret":-0.00574,"close":115.04}
{"ticker":"SLG","date":"2015-06-11","pret":0.00989,"close":115.9}
{"ticker":"SLG","date":"2015-06-12","pret":0.00078,"close":114.94}
{"ticker":"SLG","date":"2015-06-15","pret":-0.01249,"close":114.13}
{"ticker":"SLG","date":"2015-06-16","pret":-0.00306,"close":114.99}
{"ticker":"SLG","date":"2015-06-17","pret":0.00716,"close":115.63}
{"ticker":"SLG","date":"2015-06-18","pret":0.00857,"close":116.53}
{"ticker":"SLG","date":"2015-06-19","pret":0.00155,"close":115.36}
{"ticker":"SLG","date":"2015-06-22","pret":-0.00743,"close":114.37}
{"ticker":"SLG","date":"2015-06-23","pret":-0.00932,"close":113.83}
{"ticker":"SLG","date":"2015-06-24","pret":-0.0021,"close":113.51}
{"ticker":"SLG","date":"2015-06-25","pret":-0.00837,"close":112.14}
{"ticker":"SLG","date":"2015-06-26","pret":-0.01309,"close":111.72}
{"ticker":"SLG","date":"2015-06-29","pret":0.00679,"close":110.03}
{"ticker":"SLG","date":"2015-06-30","pret":-0.01462,"close":109.89}
{"ticker":"SLG","date":"2015-07-01","pret":-0.0009,"close":111.96}
{"ticker":"SLG","date":"2015-07-02","pret":0.01801,"close":112.74}
{"ticker":"SLG","date":"2015-07-06","pret":-0.00267,"close":113.56}
{"ticker":"SLG","date":"2015-07-07","pret":0.01476,"close":114.96}
{"ticker":"SLG","date":"2015-07-08","pret":0.00306,"close":114.1}
{"ticker":"SLG","date":"2015-07-09","pret":0.00349,"close":113.93}
{"ticker":"SLG","date":"2015-07-10","pret":-0.00087,"close":114.93}
{"ticker":"SLG","date":"2015-07-13","pret":-0.00586,"close":114.26}
{"ticker":"SLG","date":"2015-07-14","pret":0.00202,"close":114.4}
{"ticker":"SLG","date":"2015-07-15","pret":-0.00246,"close":114.4}
{"ticker":"SLG","date":"2015-07-16","pret":0.01004,"close":115.22}
{"ticker":"SLG","date":"2015-07-17","pret":-0.00122,"close":114.52}
{"ticker":"SLG","date":"2015-07-20","pret":-0.00558,"close":114.67}
{"ticker":"SLG","date":"2015-07-21","pret":0.0021,"close":114.58}
{"ticker":"SLG","date":"2015-07-22","pret":-0.0007,"close":114.82}
{"ticker":"SLG","date":"2015-07-23","pret":0.0014,"close":112.74}
{"ticker":"SLG","date":"2015-07-24","pret":-0.01654,"close":113.2}
{"ticker":"SLG","date":"2015-07-27","pret":0.00698,"close":113.29}
{"ticker":"SLG","date":"2015-07-28","pret":-0.00115,"close":113.67}
{"ticker":"SLG","date":"2015-07-29","pret":0.00141,"close":114.61}
{"ticker":"SLG","date":"2015-07-30","pret":0.00606,"close":114.21}
{"ticker":"SLG","date":"2015-07-31","pret":0.00262,"close":115.14}
{"ticker":"SLG","date":"2015-08-03","pret":0.00514,"close":115.66}
{"ticker":"SLG","date":"2015-08-04","pret":0.002,"close":114.72}
{"ticker":"SLG","date":"2015-08-05","pret":-0.0026,"close":113.85}
{"ticker":"SLG","date":"2015-08-06","pret":-0.01436,"close":113.81}
{"ticker":"SLG","date":"2015-08-07","pret":0.0007,"close":113.62}
{"ticker":"SLG","date":"2015-08-10","pret":0.00667,"close":113.7}
{"ticker":"SLG","date":"2015-08-11","pret":-0.01038,"close":114.49}
{"ticker":"SLG","date":"2015-08-12","pret":0.00415,"close":114.73}
{"ticker":"SLG","date":"2015-08-13","pret":0.00448,"close":115.69}
{"ticker":"SLG","date":"2015-08-14","pret":0.01124,"close":115.94}
{"ticker":"SLG","date":"2015-08-17","pret":0.00639,"close":116.97}
{"ticker":"SLG","date":"2015-08-18","pret":0.00541,"close":116.69}
{"ticker":"SLG","date":"2015-08-19","pret":-0.00584,"close":116.06}
{"ticker":"SLG","date":"2015-08-20","pret":-0.01057,"close":113.98}
{"ticker":"SLG","date":"2015-08-21","pret":-0.01112,"close":111.58}
{"ticker":"SLG","date":"2015-08-24","pret":-0.05484,"close":105.25}
{"ticker":"SLG","date":"2015-08-25","pret":-0.00121,"close":101.89}
{"ticker":"SLG","date":"2015-08-26","pret":-0.03459,"close":105.01}
{"ticker":"SLG","date":"2015-08-27","pret":0.02184,"close":106.31}
{"ticker":"SLG","date":"2015-08-28","pret":-0.00454,"close":106.56}
{"ticker":"SLG","date":"2015-08-31","pret":0.00755,"close":103.51}
{"ticker":"SLG","date":"2015-09-01","pret":-0.03221,"close":101.33}
{"ticker":"SLG","date":"2015-09-02","pret":-0.00878,"close":102.6}
{"ticker":"SLG","date":"2015-09-03","pret":0.01082,"close":103.16}
{"ticker":"SLG","date":"2015-09-04","pret":-0.01101,"close":100.95}
{"ticker":"SLG","date":"2015-09-08","pret":0.00294,"close":102.8}
{"ticker":"SLG","date":"2015-09-09","pret":0.01599,"close":101.83}
{"ticker":"SLG","date":"2015-09-10","pret":-0.0206,"close":103.04}
{"ticker":"SLG","date":"2015-09-11","pret":0.00802,"close":105.05}
{"ticker":"SLG","date":"2015-09-14","pret":0.02586,"close":104.72}
{"ticker":"SLG","date":"2015-09-15","pret":-0.00466,"close":106.28}
{"ticker":"SLG","date":"2015-09-16","pret":0.01222,"close":108.26}
{"ticker":"SLG","date":"2015-09-17","pret":0.02005,"close":110.58}
{"ticker":"SLG","date":"2015-09-18","pret":0.00937,"close":110.2}
{"ticker":"SLG","date":"2015-09-21","pret":0.01218,"close":111.11}
{"ticker":"SLG","date":"2015-09-22","pret":-0.00625,"close":109.25}
{"ticker":"SLG","date":"2015-09-23","pret":-0.00629,"close":110.35}
{"ticker":"SLG","date":"2015-09-24","pret":0.00638,"close":109.41}
{"ticker":"SLG","date":"2015-09-25","pret":-0.00273,"close":109.73}
{"ticker":"SLG","date":"2015-09-28","pret":-0.01072,"close":107.64}
{"ticker":"SLG","date":"2015-09-29","pret":-0.00638,"close":108.95}
{"ticker":"SLG","date":"2015-09-30","pret":0.02137,"close":108.16}
{"ticker":"SLG","date":"2015-10-01","pret":-0.01417,"close":108.56}
{"ticker":"SLG","date":"2015-10-02","pret":-0.00962,"close":109.65}
{"ticker":"SLG","date":"2015-10-05","pret":0.0207,"close":111.78}
{"ticker":"SLG","date":"2015-10-06","pret":0.01688,"close":112.13}
{"ticker":"SLG","date":"2015-10-07","pret":0.0113,"close":113.82}
{"ticker":"SLG","date":"2015-10-08","pret":0.00697,"close":114.2}
{"ticker":"SLG","date":"2015-10-09","pret":0.00368,"close":114.23}
{"ticker":"SLG","date":"2015-10-12","pret":0.00236,"close":114.6}
{"ticker":"SLG","date":"2015-10-13","pret":-0.00201,"close":113.92}
{"ticker":"SLG","date":"2015-10-14","pret":-0.00105,"close":113.83}
{"ticker":"SLG","date":"2015-10-15","pret":0.00158,"close":116.32}
{"ticker":"SLG","date":"2015-10-16","pret":0.02172,"close":117.61}
{"ticker":"SLG","date":"2015-10-19","pret":0.00393,"close":119}
{"ticker":"SLG","date":"2015-10-20","pret":0.01153,"close":118.34}
{"ticker":"SLG","date":"2015-10-21","pret":0.00303,"close":117.52}
{"ticker":"SLG","date":"2015-10-22","pret":-0.01133,"close":119.24}
{"ticker":"SLG","date":"2015-10-23","pret":0.01384,"close":117.68}
{"ticker":"SLG","date":"2015-10-26","pret":-0.01062,"close":118.24}
{"ticker":"SLG","date":"2015-10-27","pret":0.00034,"close":118.61}
{"ticker":"SLG","date":"2015-10-28","pret":0.00524,"close":118.61}
{"ticker":"SLG","date":"2015-10-29","pret":-0.00304,"close":119.18}
{"ticker":"SLG","date":"2015-10-30","pret":0.00976,"close":118.62}
{"ticker":"SLG","date":"2015-11-02","pret":-0.00663,"close":121.8}
{"ticker":"SLG","date":"2015-11-03","pret":0.02282,"close":119.92}
{"ticker":"SLG","date":"2015-11-04","pret":-0.01026,"close":119.82}
{"ticker":"SLG","date":"2015-11-05","pret":-0.00434,"close":120.14}
{"ticker":"SLG","date":"2015-11-06","pret":-0.00469,"close":116.24}
{"ticker":"SLG","date":"2015-11-09","pret":-0.02905,"close":114.75}
{"ticker":"SLG","date":"2015-11-10","pret":-0.00729,"close":117.04}
{"ticker":"SLG","date":"2015-11-11","pret":0.02102,"close":117.18}
{"ticker":"SLG","date":"2015-11-12","pret":-0.00427,"close":115.99}
{"ticker":"SLG","date":"2015-11-13","pret":0.00214,"close":115.21}
{"ticker":"SLG","date":"2015-11-16","pret":-0.01706,"close":116.05}
{"ticker":"SLG","date":"2015-11-17","pret":0.00658,"close":116.66}
{"ticker":"SLG","date":"2015-11-18","pret":0.01073,"close":117.97}
{"ticker":"SLG","date":"2015-11-19","pret":0.00986,"close":118.38}
{"ticker":"SLG","date":"2015-11-20","pret":0.00489,"close":119.31}
{"ticker":"SLG","date":"2015-11-23","pret":0.00328,"close":118.89}
{"ticker":"SLG","date":"2015-11-24","pret":-0.00707,"close":117.56}
{"ticker":"SLG","date":"2015-11-25","pret":-0.00508,"close":118.29}
{"ticker":"SLG","date":"2015-11-26"}
{"ticker":"SLG","date":"2015-11-27","pret":0.00297,"close":118.92}
{"ticker":"SLG","date":"2015-11-30","pret":0.01036,"close":118.08}
{"ticker":"SLG","date":"2015-12-01","pret":-0.00605,"close":120.54}
{"ticker":"SLG","date":"2015-12-02","pret":0.01331,"close":117.72}
{"ticker":"SLG","date":"2015-12-03","pret":-0.02391,"close":116.27}
{"ticker":"SLG","date":"2015-12-04","pret":-0.00162,"close":117.82}
{"ticker":"SLG","date":"2015-12-07","pret":0.00239,"close":115.98}
{"ticker":"SLG","date":"2015-12-08","pret":-0.00941,"close":115.08}
{"ticker":"SLG","date":"2015-12-09","pret":-0.01795,"close":115.12}
{"ticker":"SLG","date":"2015-12-10","pret":0.0094,"close":112.98}
{"ticker":"SLG","date":"2015-12-11","pret":-0.02741,"close":111.87}
{"ticker":"SLG","date":"2015-12-14","pret":-0.0033,"close":111.45}
{"ticker":"SLG","date":"2015-12-15","pret":0.00455,"close":112.7}
{"ticker":"SLG","date":"2015-12-16","pret":0.00727,"close":114.31}
{"ticker":"SLG","date":"2015-12-17"}
{"ticker":"SLG","date":"2015-12-18","pret":-0.01048,"close":110.22}
{"ticker":"SLG","date":"2015-12-21","pret":-0.00582,"close":110}
{"ticker":"SLG","date":"2015-12-22","pret":-0.00703,"close":110.44}
{"ticker":"SLG","date":"2015-12-23","pret":0.00307,"close":113.12}
{"ticker":"SLG","date":"2015-12-24","pret":0.01831,"close":113.05}
{"ticker":"SLG","date":"2015-12-28","pret":-0.00195,"close":113.45}
{"ticker":"SLG","date":"2015-12-29","pret":0.01164,"close":114.07}
{"ticker":"SLG","date":"2015-12-30","pret":-0.00748,"close":114.03}
{"ticker":"SLG","date":"2015-12-31","pret":0.00616,"close":112.98}
{"ticker":"SLG","date":"2016-01-04","pret":-0.01896,"close":110.08}
{"ticker":"SLG","date":"2016-01-05","pret":-0.01178,"close":110.92}
{"ticker":"SLGN","date":"2015-01-02","pret":-0.0122,"close":53.92}
{"ticker":"SLGN","date":"2015-01-05","pret":-0.00186,"close":53.77}
{"ticker":"SLGN","date":"2015-01-06","pret":0.00298,"close":53.36}
{"ticker":"SLGN","date":"2015-01-07","pret":-0.0026,"close":53.63}
{"ticker":"SLGN","date":"2015-01-08","pret":0.00576,"close":54}
{"ticker":"SLGN","date":"2015-01-09","pret":0.0013,"close":53.11}
{"ticker":"SLGN","date":"2015-01-12","pret":-0.01547,"close":53.43}
{"ticker":"SLGN","date":"2015-01-13","pret":0.01232,"close":53.35}
{"ticker":"SLGN","date":"2015-01-14","pret":-0.02213,"close":52.95}
{"ticker":"SLGN","date":"2015-01-15","pret":0.00944,"close":52.49}
{"ticker":"SLGN","date":"2015-01-16","pret":-0.01305,"close":52.38}
{"ticker":"SLGN","date":"2015-01-20","pret":-0.0021,"close":52.19}
{"ticker":"SLGN","date":"2015-01-21","pret":-0.02218,"close":52}
{"ticker":"SLGN","date":"2015-01-22","pret":0.02046,"close":52.6}
{"ticker":"SLGN","date":"2015-01-23","pret":0.00419,"close":52.15}
{"ticker":"SLGN","date":"2015-01-26","pret":-0.00592,"close":53.02}
{"ticker":"SLGN","date":"2015-01-27","pret":0.00401,"close":52.38}
{"ticker":"SLGN","date":"2015-01-28","pret":0.00304,"close":52.06}
{"ticker":"SLGN","date":"2015-01-29","pret":-0.00667,"close":51.43}
{"ticker":"SLGN","date":"2015-01-30","pret":-0.01678,"close":51.41}
{"ticker":"SLGN","date":"2015-02-02","pret":0.00039,"close":51.85}
{"ticker":"SLGN","date":"2015-02-03","pret":0.01563,"close":52.51}
{"ticker":"SLGN","date":"2015-02-04","pret":0.01821,"close":54.62}
{"ticker":"SLGN","date":"2015-02-05","pret":0.03818,"close":55.84}
{"ticker":"SLGN","date":"2015-02-06","pret":0.00972,"close":55.62}
{"ticker":"SLGN","date":"2015-02-09","pret":0.0075,"close":56.25}
{"ticker":"SLGN","date":"2015-02-10","pret":0.00391,"close":57.24}
{"ticker":"SLGN","date":"2015-02-11","pret":0.01582,"close":57}
{"ticker":"SLGN","date":"2015-02-12","pret":0.00157,"close":56.93}
{"ticker":"SLGN","date":"2015-02-13","pret":-0.00664,"close":56.85}
{"ticker":"SLGN","date":"2015-02-17","pret":-0.00334,"close":57.27}
{"ticker":"SLGN","date":"2015-02-18","pret":0.00649,"close":57.52}
{"ticker":"SLGN","date":"2015-02-19","pret":0.00192,"close":56.89}
{"ticker":"SLGN","date":"2015-02-20","pret":-0.00893,"close":57.04}
{"ticker":"SLGN","date":"2015-02-23","pret":0.00369,"close":57.24}
{"ticker":"SLGN","date":"2015-02-24","pret":0.00455,"close":57.26}
{"ticker":"SLGN","date":"2015-02-25","pret":-0.00052,"close":57.34}
{"ticker":"SLGN","date":"2015-02-26","pret":0.00279,"close":57.72}
{"ticker":"SLGN","date":"2015-02-27","pret":0.00729,"close":57.41}
{"ticker":"SLGN","date":"2015-03-02","pret":-0.00938,"close":57.72}
{"ticker":"SLGN","date":"2015-03-03","pret":0.00748,"close":57.72}
{"ticker":"SLGN","date":"2015-03-04","pret":-0.00087,"close":57.57}
{"ticker":"SLGN","date":"2015-03-05","pret":0.00173,"close":57.21}
{"ticker":"SLGN","date":"2015-03-06","pret":-0.01026,"close":57.03}
{"ticker":"SLGN","date":"2015-03-09","pret":-0.00315,"close":57.55}
{"ticker":"SLGN","date":"2015-03-10","pret":0.00664,"close":57.25}
{"ticker":"SLGN","date":"2015-03-11","pret":0.00954,"close":58.45}
{"ticker":"SLGN","date":"2015-03-12","pret":0.01098,"close":56.8}
{"ticker":"SLGN","date":"2015-03-13","pret":-0.03686,"close":56.13}
{"ticker":"SLGN","date":"2015-03-16","pret":-0.00035,"close":56.69}
{"ticker":"SLGN","date":"2015-03-17","pret":-0.00035,"close":56.45}
{"ticker":"SLGN","date":"2015-03-18","pret":0.00212,"close":57.6}
{"ticker":"SLGN","date":"2015-03-19","pret":0.01474,"close":57.66}
{"ticker":"SLGN","date":"2015-03-20","pret":0.00746,"close":58.37}
{"ticker":"SLGN","date":"2015-03-23","pret":0.00878,"close":58.46}
{"ticker":"SLGN","date":"2015-03-24","pret":0.00342,"close":58.47}
{"ticker":"SLGN","date":"2015-03-25","pret":-0.00171,"close":57.2}
{"ticker":"SLGN","date":"2015-03-26","pret":-0.0239,"close":57.23}
{"ticker":"SLGN","date":"2015-03-27","pret":0.0042,"close":56.94}
{"ticker":"SLGN","date":"2015-03-30","pret":-0.00192,"close":58.11}
{"ticker":"SLGN","date":"2015-03-31","pret":0.0113,"close":58.13}
{"ticker":"SLGN","date":"2015-04-01","pret":0,"close":57.9}
{"ticker":"SLGN","date":"2015-04-02","pret":0.00017,"close":58.17}
{"ticker":"SLGN","date":"2015-04-06","pret":-0.00017,"close":58.74}
{"ticker":"SLGN","date":"2015-04-07","pret":0.01493,"close":57.7}
{"ticker":"SLGN","date":"2015-04-08","pret":-0.01528,"close":58.31}
{"ticker":"SLGN","date":"2015-04-09","pret":0.00861,"close":58.01}
{"ticker":"SLGN","date":"2015-04-10","pret":-0.00154,"close":57.75}
{"ticker":"SLGN","date":"2015-04-13","pret":-0.00828,"close":57.55}
{"ticker":"SLGN","date":"2015-04-14","pret":-0.00087,"close":57.69}
{"ticker":"SLGN","date":"2015-04-15","pret":0.00553,"close":56.9}
{"ticker":"SLGN","date":"2015-04-16","pret":-0.02126,"close":56.54}
{"ticker":"SLGN","date":"2015-04-17","pret":-0.00955,"close":56.18}
{"ticker":"SLGN","date":"2015-04-20","pret":0.00337,"close":56.27}
{"ticker":"SLGN","date":"2015-04-21","pret":0.00265,"close":55.99}
{"ticker":"SLGN","date":"2015-04-22","pret":-0.0103,"close":56.2}
{"ticker":"SLGN","date":"2015-04-23","pret":0.00143,"close":56.26}
{"ticker":"SLGN","date":"2015-04-24","pret":0.00604,"close":56.51}
{"ticker":"SLGN","date":"2015-04-27","pret":0.00495,"close":56.6}
{"ticker":"SLGN","date":"2015-04-28","pret":-0.00353,"close":56.95}
{"ticker":"SLGN","date":"2015-04-29","pret":-0.04358,"close":54.08}
{"ticker":"SLGN","date":"2015-04-30","pret":-0.00612,"close":53.87}
{"ticker":"SLGN","date":"2015-05-01","pret":0.00334,"close":55.46}
{"ticker":"SLGN","date":"2015-05-04","pret":0.02778,"close":55.29}
{"ticker":"SLGN","date":"2015-05-05","pret":-0.00325,"close":54.56}
{"ticker":"SLGN","date":"2015-05-06","pret":-0.01109,"close":54.35}
{"ticker":"SLGN","date":"2015-05-07","pret":-0.00845,"close":54.3}
{"ticker":"SLGN","date":"2015-05-08","pret":0.00552,"close":54.54}
{"ticker":"SLGN","date":"2015-05-11","pret":-0.00147,"close":54.48}
{"ticker":"SLGN","date":"2015-05-12","pret":-0.00368,"close":54.21}
{"ticker":"SLGN","date":"2015-05-13","pret":0.00478,"close":54.57}
{"ticker":"SLGN","date":"2015-05-14","pret":0.0075,"close":55.15}
{"ticker":"SLGN","date":"2015-05-15","pret":0.00545,"close":55.72}
{"ticker":"SLGN","date":"2015-05-18","pret":0.01117,"close":55.99}
{"ticker":"SLGN","date":"2015-05-19","pret":0.00143,"close":56.03}
{"ticker":"SLGN","date":"2015-05-20","pret":0.00642,"close":55.65}
{"ticker":"SLGN","date":"2015-05-21","pret":-0.01072,"close":55.24}
{"ticker":"SLGN","date":"2015-05-22","pret":-0.00739,"close":55.42}
{"ticker":"SLGN","date":"2015-05-26","pret":-0.00163,"close":54.43}
{"ticker":"SLGN","date":"2015-05-27","pret":-0.01112,"close":55.19}
{"ticker":"SLGN","date":"2015-05-28","pret":0.00621,"close":54.85}
{"ticker":"SLGN","date":"2015-05-29","pret":-0.00493,"close":54.34}
{"ticker":"SLGN","date":"2015-06-01","pret":-0.00551,"close":54.48}
{"ticker":"SLGN","date":"2015-06-02","pret":-0.00184,"close":54.62}
{"ticker":"SLGN","date":"2015-06-03","pret":0.0068,"close":55.04}
{"ticker":"SLGN","date":"2015-06-04","pret":0.00238,"close":54.69}
{"ticker":"SLGN","date":"2015-06-05","pret":-0.00293,"close":54.96}
{"ticker":"SLGN","date":"2015-06-08","pret":0.00785,"close":54.62}
{"ticker":"SLGN","date":"2015-06-09","pret":-0.0095,"close":54.17}
{"ticker":"SLGN","date":"2015-06-10","pret":0.00147,"close":54.16}
{"ticker":"SLGN","date":"2015-06-11","pret":-0.00349,"close":55.25}
{"ticker":"SLGN","date":"2015-06-12","pret":0.01316,"close":54.38}
{"ticker":"SLGN","date":"2015-06-15","pret":-0.015,"close":54.03}
{"ticker":"SLGN","date":"2015-06-16","pret":-0.00462,"close":54.14}
{"ticker":"SLGN","date":"2015-06-17","pret":0.00554,"close":54.22}
{"ticker":"SLGN","date":"2015-06-18","pret":0.00074,"close":54.75}
{"ticker":"SLGN","date":"2015-06-19","pret":0.00988,"close":55.16}
{"ticker":"SLGN","date":"2015-06-22","pret":0.00997,"close":55.47}
{"ticker":"SLGN","date":"2015-06-23","pret":0.00036,"close":54.87}
{"ticker":"SLGN","date":"2015-06-24","pret":-0.01325,"close":54.2}
{"ticker":"SLGN","date":"2015-06-25","pret":-0.00991,"close":53.83}
{"ticker":"SLGN","date":"2015-06-26","pret":-0.00685,"close":54.28}
{"ticker":"SLGN","date":"2015-06-29","pret":-0.00093,"close":53.36}
{"ticker":"SLGN","date":"2015-06-30","pret":-0.00429,"close":52.76}
{"ticker":"SLGN","date":"2015-07-01","pret":-0.00769,"close":53.17}
{"ticker":"SLGN","date":"2015-07-02","pret":0.00019,"close":53.18}
{"ticker":"SLGN","date":"2015-07-06","pret":-0.00774,"close":53.21}
{"ticker":"SLGN","date":"2015-07-07","pret":0.00868,"close":53.45}
{"ticker":"SLGN","date":"2015-07-08","pret":-0.00169,"close":52.83}
{"ticker":"SLGN","date":"2015-07-09","pret":0.00226,"close":52.63}
{"ticker":"SLGN","date":"2015-07-10","pret":-0.00735,"close":53.1}
{"ticker":"SLGN","date":"2015-07-13","pret":0.01073,"close":53.55}
{"ticker":"SLGN","date":"2015-07-14","pret":-0.0015,"close":53.04}
{"ticker":"SLGN","date":"2015-07-15","pret":-0.00376,"close":52.9}
{"ticker":"SLGN","date":"2015-07-16","pret":0.00226,"close":53.71}
{"ticker":"SLGN","date":"2015-07-17","pret":0.0086,"close":53.42}
{"ticker":"SLGN","date":"2015-07-20","pret":-0.00354,"close":52.95}
{"ticker":"SLGN","date":"2015-07-21","pret":-0.01222,"close":52.61}
{"ticker":"SLGN","date":"2015-07-22","pret":0.03421,"close":52.94}
{"ticker":"SLGN","date":"2015-07-23","pret":-0.0327,"close":52.36}
{"ticker":"SLGN","date":"2015-07-24","pret":-0.0112,"close":52.31}
{"ticker":"SLGN","date":"2015-07-27","pret":-0.0021,"close":51.72}
{"ticker":"SLGN","date":"2015-07-28","pret":-0.00672,"close":52.36}
{"ticker":"SLGN","date":"2015-07-29","pret":0.00749,"close":53.2}
{"ticker":"SLGN","date":"2015-07-30","pret":0.01518,"close":53.61}
{"ticker":"SLGN","date":"2015-07-31","pret":0.01384,"close":53.47}
{"ticker":"SLGN","date":"2015-08-03","pret":-0.00746,"close":52.72}
{"ticker":"SLGN","date":"2015-08-04","pret":-0.01452,"close":52.83}
{"ticker":"SLGN","date":"2015-08-05","pret":0.00606,"close":53.4}
{"ticker":"SLGN","date":"2015-08-06","pret":0.00733,"close":53.51}
{"ticker":"SLGN","date":"2015-08-07","pret":0.01155,"close":53.65}
{"ticker":"SLGN","date":"2015-08-10","pret":-0.00037,"close":54.46}
{"ticker":"SLGN","date":"2015-08-11","pret":-0.00037,"close":54.29}
{"ticker":"SLGN","date":"2015-08-12","pret":-0.00427,"close":53.82}
{"ticker":"SLGN","date":"2015-08-13","pret":0.00149,"close":54.01}
{"ticker":"SLGN","date":"2015-08-14","pret":0.00186,"close":55.16}
{"ticker":"SLGN","date":"2015-08-17","pret":0.01929,"close":55.51}
{"ticker":"SLGN","date":"2015-08-18","pret":0.00743,"close":55.61}
{"ticker":"SLGN","date":"2015-08-19","pret":0.00018,"close":55.13}
{"ticker":"SLGN","date":"2015-08-20","pret":-0.01217,"close":54.12}
{"ticker":"SLGN","date":"2015-08-21","pret":-0.01715,"close":53.27}
{"ticker":"SLGN","date":"2015-08-24","pret":-0.03907,"close":51.5}
{"ticker":"SLGN","date":"2015-08-25","pret":0.0254,"close":51.4}
{"ticker":"SLGN","date":"2015-08-26","pret":-0.01119,"close":51.42}
{"ticker":"SLGN","date":"2015-08-27","pret":-0.00459,"close":52.63}
{"ticker":"SLGN","date":"2015-08-28","pret":0.00306,"close":52.52}
{"ticker":"SLGN","date":"2015-08-31","pret":-0.00153,"close":52.36}
{"ticker":"SLGN","date":"2015-09-01","pret":-0.0162,"close":50.75}
{"ticker":"SLGN","date":"2015-09-02","pret":-0.00312,"close":51.09}
{"ticker":"SLGN","date":"2015-09-03","pret":-0.00215,"close":51.82}
{"ticker":"SLGN","date":"2015-09-04","pret":0.00117,"close":51.17}
{"ticker":"SLGN","date":"2015-09-08","pret":0.01183,"close":52.54}
{"ticker":"SLGN","date":"2015-09-09","pret":0.0225,"close":52.69}
{"ticker":"SLGN","date":"2015-09-10","pret":-0.00283,"close":52.15}
{"ticker":"SLGN","date":"2015-09-11","pret":-0.01755,"close":52.06}
{"ticker":"SLGN","date":"2015-09-14","pret":0.00173,"close":51.87}
{"ticker":"SLGN","date":"2015-09-15","pret":0.01431,"close":52.9}
{"ticker":"SLGN","date":"2015-09-16","pret":0.00095,"close":53.6}
{"ticker":"SLGN","date":"2015-09-17","pret":0.01428,"close":53.46}
{"ticker":"SLGN","date":"2015-09-18","pret":-0.01522,"close":52.07}
{"ticker":"SLGN","date":"2015-09-21","pret":-0.0076,"close":52.89}
{"ticker":"SLGN","date":"2015-09-22","pret":-0.00325,"close":51.83}
{"ticker":"SLGN","date":"2015-09-23","pret":-0.00827,"close":51.1}
{"ticker":"SLGN","date":"2015-09-24","pret":-0.02225,"close":51.05}
{"ticker":"SLGN","date":"2015-09-25","pret":0.01411,"close":51.14}
{"ticker":"SLGN","date":"2015-09-28","pret":-0.01017,"close":51.25}
{"ticker":"SLGN","date":"2015-09-29","pret":0.00842,"close":51.31}
{"ticker":"SLGN","date":"2015-09-30","pret":0.01375,"close":52.04}
{"ticker":"SLGN","date":"2015-10-01","pret":0.00154,"close":52.27}
{"ticker":"SLGN","date":"2015-10-02","pret":-0.00655,"close":52.99}
{"ticker":"SLGN","date":"2015-10-05","pret":0.02989,"close":54.14}
{"ticker":"SLGN","date":"2015-10-06","pret":0.016,"close":53.6}
{"ticker":"SLGN","date":"2015-10-07","pret":-0.00388,"close":54.5}
{"ticker":"SLGN","date":"2015-10-08","pret":0.00739,"close":55.1}
{"ticker":"SLGN","date":"2015-10-09","pret":0.01352,"close":55.7}
{"ticker":"SLGN","date":"2015-10-12","pret":0.00975,"close":55.82}
{"ticker":"SLGN","date":"2015-10-13","pret":-0.0036,"close":55.29}
{"ticker":"SLGN","date":"2015-10-14","pret":0.0018,"close":55.36}
{"ticker":"SLGN","date":"2015-10-15","pret":-0.00379,"close":55.66}
{"ticker":"SLGN","date":"2015-10-16","pret":0.00433,"close":55.65}
{"ticker":"SLGN","date":"2015-10-19","pret":-0.00306,"close":54.91}
{"ticker":"SLGN","date":"2015-10-20","pret":-0.00907,"close":55.17}
{"ticker":"SLGN","date":"2015-10-21","pret":-0.15537,"close":50.96}
{"ticker":"SLGN","date":"2015-10-22","pret":0.07004,"close":51.44}
{"ticker":"SLGN","date":"2015-10-23","pret":0.02913,"close":50.9}
{"ticker":"SLGN","date":"2015-10-26","pret":-0.02083,"close":50.45}
{"ticker":"SLGN","date":"2015-10-27","pret":-0.00711,"close":50.26}
{"ticker":"SLGN","date":"2015-10-28","pret":0.00099,"close":51}
{"ticker":"SLGN","date":"2015-10-29","pret":0.00789,"close":50.83}
{"ticker":"SLGN","date":"2015-10-30","pret":-0.00275,"close":50.87}
{"ticker":"SLGN","date":"2015-11-02","pret":0.00197,"close":51.47}
{"ticker":"SLGN","date":"2015-11-03","pret":0.01017,"close":51.28}
{"ticker":"SLGN","date":"2015-11-04","pret":-0.00136,"close":50.65}
{"ticker":"SLGN","date":"2015-11-05","pret":-0.01156,"close":51.06}
{"ticker":"SLGN","date":"2015-11-06","pret":0.00433,"close":51.1}
{"ticker":"SLGN","date":"2015-11-09","pret":0.00078,"close":50.85}
{"ticker":"SLGN","date":"2015-11-10","pret":-0.00807,"close":50.85}
{"ticker":"SLGN","date":"2015-11-11","pret":0.0063,"close":51.3}
{"ticker":"SLGN","date":"2015-11-12","pret":-0.00039,"close":50.02}
{"ticker":"SLGN","date":"2015-11-13","pret":-0.01764,"close":49.97}
{"ticker":"SLGN","date":"2015-11-16","pret":-0.00481,"close":50.3}
{"ticker":"SLGN","date":"2015-11-17","pret":0.01238,"close":50.71}
{"ticker":"SLGN","date":"2015-11-18","pret":0.00909,"close":51.73}
{"ticker":"SLGN","date":"2015-11-19","pret":0.01639,"close":52.2}
{"ticker":"SLGN","date":"2015-11-20","pret":0.01097,"close":52.44}
{"ticker":"SLGN","date":"2015-11-23","pret":0.00268,"close":52.6}
{"ticker":"SLGN","date":"2015-11-24","pret":0.00248,"close":53.57}
{"ticker":"SLGN","date":"2015-11-25","pret":0.01961,"close":53.43}
{"ticker":"SLGN","date":"2015-11-26"}
{"ticker":"SLGN","date":"2015-11-27","pret":-0.0058,"close":53.71}
{"ticker":"SLGN","date":"2015-11-30","pret":0.01269,"close":54.33}
{"ticker":"SLGN","date":"2015-12-01","pret":0.01143,"close":55.02}
{"ticker":"SLGN","date":"2015-12-02","pret":0.00858,"close":54.08}
{"ticker":"SLGN","date":"2015-12-03","pret":-0.00986,"close":53}
{"ticker":"SLGN","date":"2015-12-04","pret":-0.02603,"close":53.65}
{"ticker":"SLGN","date":"2015-12-07","pret":0.00638,"close":52.93}
{"ticker":"SLGN","date":"2015-12-08","pret":-0.01699,"close":52.22}
{"ticker":"SLGN","date":"2015-12-09","pret":-0.00784,"close":52.44}
{"ticker":"SLGN","date":"2015-12-10","pret":0.01391,"close":54.48}
{"ticker":"SLGN","date":"2015-12-11","pret":0.0206,"close":54.18}
{"ticker":"SLGN","date":"2015-12-14","pret":0.00333,"close":53.24}
{"ticker":"SLGN","date":"2015-12-15","pret":-0.00891,"close":54.04}
{"ticker":"SLGN","date":"2015-12-16","pret":0.0126,"close":53.76}
{"ticker":"SLGN","date":"2015-12-17"}
{"ticker":"SLGN","date":"2015-12-18","pret":-0.03256,"close":51.42}
{"ticker":"SLGN","date":"2015-12-21","pret":-0.01649,"close":51.88}
{"ticker":"SLGN","date":"2015-12-22","pret":0.00655,"close":52.62}
{"ticker":"SLGN","date":"2015-12-23","pret":0.01525,"close":53.32}
{"ticker":"SLGN","date":"2015-12-24","pret":0.00679,"close":53.63}
{"ticker":"SLGN","date":"2015-12-28","pret":0.00412,"close":54.05}
{"ticker":"SLGN","date":"2015-12-29","pret":0.01596,"close":54.55}
{"ticker":"SLGN","date":"2015-12-30","pret":0.00239,"close":54.34}
{"ticker":"SLGN","date":"2015-12-31","pret":-0.00553,"close":53.72}
{"ticker":"SLGN","date":"2016-01-04","pret":-0.01602,"close":53.37}
{"ticker":"SLGN","date":"2016-01-05","pret":0.02996,"close":53.96}
{"ticker":"SLH","date":"2015-01-02","pret":0.00895,"close":51.13}
{"ticker":"SLH","date":"2015-01-05","pret":-0.01798,"close":49.66}
{"ticker":"SLH","date":"2015-01-06","pret":-0.01871,"close":48.86}
{"ticker":"SLH","date":"2015-01-07","pret":-0.01274,"close":49.7}
{"ticker":"SLH","date":"2015-01-08","pret":0.01655,"close":50.39}
{"ticker":"SLH","date":"2015-01-09","pret":0.00777,"close":50.32}
{"ticker":"SLH","date":"2015-01-12","pret":0.01849,"close":51.69}
{"ticker":"SLH","date":"2015-01-13","pret":0.01432,"close":52.01}
{"ticker":"SLH","date":"2015-01-14","pret":-0.01121,"close":52.73}
{"ticker":"SLH","date":"2015-01-15","pret":0.03118,"close":52.26}
{"ticker":"SLH","date":"2015-01-16","pret":-0.01921,"close":52.14}
{"ticker":"SLH","date":"2015-01-20","pret":0.00115,"close":51.29}
{"ticker":"SLH","date":"2015-01-21","pret":-0.01722,"close":51.8}
{"ticker":"SLH","date":"2015-01-22","pret":0.0151,"close":53.2}
{"ticker":"SLH","date":"2015-01-23","pret":0.02149,"close":54.02}
{"ticker":"SLH","date":"2015-01-26","pret":0.02177,"close":54.82}
{"ticker":"SLH","date":"2015-01-27","pret":0.00129,"close":52.5}
{"ticker":"SLH","date":"2015-01-28","pret":-0.02645,"close":52.21}
{"ticker":"SLH","date":"2015-01-29","pret":-0.01464,"close":52.57}
{"ticker":"SLH","date":"2015-01-30","pret":-0.00885,"close":51.6}
{"ticker":"SLH","date":"2015-02-02","pret":-0.01029,"close":52.07}
{"ticker":"SLH","date":"2015-02-03","pret":0.01704,"close":52.47}
{"ticker":"SLH","date":"2015-02-04","pret":0.01316,"close":52.84}
{"ticker":"SLH","date":"2015-02-05","pret":0.00132,"close":54.21}
{"ticker":"SLH","date":"2015-02-06","pret":0.04494,"close":53.22}
{"ticker":"SLH","date":"2015-02-09","pret":-0.04722,"close":52.88}
{"ticker":"SLH","date":"2015-02-10","pret":0.00378,"close":53.35}
{"ticker":"SLH","date":"2015-02-11","pret":0.01052,"close":54.48}
{"ticker":"SLH","date":"2015-02-12","pret":0.0231,"close":54.67}
{"ticker":"SLH","date":"2015-02-13","pret":-0.00183,"close":55.1}
{"ticker":"SLH","date":"2015-02-17","pret":0.00256,"close":55.33}
{"ticker":"SLH","date":"2015-02-18","pret":0.00382,"close":55.21}
{"ticker":"SLH","date":"2015-02-19","pret":-0.00055,"close":54.49}
{"ticker":"SLH","date":"2015-02-20","pret":-0.01282,"close":55.29}
{"ticker":"SLH","date":"2015-02-23","pret":0.0179,"close":54.98}
{"ticker":"SLH","date":"2015-02-24","pret":-0.00964,"close":55.5}
{"ticker":"SLH","date":"2015-02-25","pret":0.01433,"close":55.59}
{"ticker":"SLH","date":"2015-02-26","pret":0.00144,"close":56.59}
{"ticker":"SLH","date":"2015-02-27","pret":0.01836,"close":55.74}
{"ticker":"SLH","date":"2015-03-02","pret":-0.01746,"close":56.07}
{"ticker":"SLH","date":"2015-03-03","pret":0.00251,"close":55.9}
{"ticker":"SLH","date":"2015-03-04","pret":-0.00251,"close":55.38}
{"ticker":"SLH","date":"2015-03-05","pret":-0.0074,"close":55.61}
{"ticker":"SLH","date":"2015-03-06","pret":0.00127,"close":53.68}
{"ticker":"SLH","date":"2015-03-09","pret":-0.0275,"close":53.01}
{"ticker":"SLH","date":"2015-03-10","pret":-0.02408,"close":51.08}
{"ticker":"SLH","date":"2015-03-11","pret":-0.02898,"close":50.53}
{"ticker":"SLH","date":"2015-03-12","pret":-0.01024,"close":50.82}
{"ticker":"SLH","date":"2015-03-13","pret":0.00297,"close":50.43}
{"ticker":"SLH","date":"2015-03-16","pret":0.00059,"close":51.41}
{"ticker":"SLH","date":"2015-03-17","pret":0.00923,"close":51.75}
{"ticker":"SLH","date":"2015-03-18","pret":0.01166,"close":51.94}
{"ticker":"SLH","date":"2015-03-19","pret":0.00212,"close":51.74}
{"ticker":"SLH","date":"2015-03-20","pret":0.00404,"close":51.53}
{"ticker":"SLH","date":"2015-03-23","pret":-0.01198,"close":50.8}
{"ticker":"SLH","date":"2015-03-24","pret":-0.01271,"close":50.66}
{"ticker":"SLH","date":"2015-03-25","pret":-0.00039,"close":50.24}
{"ticker":"SLH","date":"2015-03-26","pret":-0.01248,"close":50.69}
{"ticker":"SLH","date":"2015-03-27","pret":0.01091,"close":51.4}
{"ticker":"SLH","date":"2015-03-30","pret":0.01079,"close":51.76}
{"ticker":"SLH","date":"2015-03-31","pret":0.00487,"close":51.66}
{"ticker":"SLH","date":"2015-04-01","pret":0.00349,"close":51.54}
{"ticker":"SLH","date":"2015-04-02","pret":0.00039,"close":51.75}
{"ticker":"SLH","date":"2015-04-06","pret":-0.00291,"close":52.37}
{"ticker":"SLH","date":"2015-04-07","pret":0.01464,"close":52.26}
{"ticker":"SLH","date":"2015-04-08","pret":0.00134,"close":52.88}
{"ticker":"SLH","date":"2015-04-09","pret":0.00799,"close":53.07}
{"ticker":"SLH","date":"2015-04-10","pret":0.00378,"close":53.55}
{"ticker":"SLH","date":"2015-04-13","pret":0.00564,"close":53.36}
{"ticker":"SLH","date":"2015-04-14","pret":-0.00376,"close":51.63}
{"ticker":"SLH","date":"2015-04-15","pret":-0.02769,"close":51.47}
{"ticker":"SLH","date":"2015-04-16","pret":-0.00719,"close":50.99}
{"ticker":"SLH","date":"2015-04-17","pret":-0.01612,"close":49.84}
{"ticker":"SLH","date":"2015-04-20","pret":-0.00736,"close":50.43}
{"ticker":"SLH","date":"2015-04-21","pret":0.01388,"close":50.12}
{"ticker":"SLH","date":"2015-04-22","pret":-0.0083,"close":50.49}
{"ticker":"SLH","date":"2015-04-23","pret":0.00119,"close":50.39}
{"ticker":"SLH","date":"2015-04-24","pret":-0.0006,"close":49.54}
{"ticker":"SLH","date":"2015-04-27","pret":-0.02207,"close":48.43}
{"ticker":"SLH","date":"2015-04-28","pret":-0.01657,"close":48.35}
{"ticker":"SLH","date":"2015-04-29","pret":-0.00621,"close":48.9}
{"ticker":"SLH","date":"2015-04-30","pret":0.01012,"close":48.52}
{"ticker":"SLH","date":"2015-05-01","pret":0.00553,"close":50.07}
{"ticker":"SLH","date":"2015-05-04","pret":0.02302,"close":49.9}
{"ticker":"SLH","date":"2015-05-05","pret":-0.0054,"close":49.96}
{"ticker":"SLH","date":"2015-05-06","pret":0.00899,"close":49.21}
{"ticker":"SLH","date":"2015-05-07","pret":-0.06196,"close":47.03}
{"ticker":"SLH","date":"2015-05-08","pret":0.00969,"close":47.35}
{"ticker":"SLH","date":"2015-05-11","pret":-0.01096,"close":47.29}
{"ticker":"SLH","date":"2015-05-12","pret":-0.00403,"close":47.37}
{"ticker":"SLH","date":"2015-05-13","pret":0.01037,"close":47.92}
{"ticker":"SLH","date":"2015-05-14","pret":0.01505,"close":49.9}
{"ticker":"SLH","date":"2015-05-15","pret":0.03786,"close":49.87}
{"ticker":"SLH","date":"2015-05-18","pret":-0.01327,"close":50.04}
{"ticker":"SLH","date":"2015-05-19","pret":0.01187,"close":50.38}
{"ticker":"SLH","date":"2015-05-20","pret":0.00698,"close":50.66}
{"ticker":"SLH","date":"2015-05-21","pret":0.00337,"close":50.06}
{"ticker":"SLH","date":"2015-05-22","pret":-0.01596,"close":50.31}
{"ticker":"SLH","date":"2015-05-26","pret":0.00702,"close":49.57}
{"ticker":"SLH","date":"2015-05-27","pret":-0.01044,"close":49.67}
{"ticker":"SLH","date":"2015-05-28","pret":0.00101,"close":49.65}
{"ticker":"SLH","date":"2015-05-29","pret":-0.00242,"close":49.33}
{"ticker":"SLH","date":"2015-06-01","pret":-0.00182,"close":49.49}
{"ticker":"SLH","date":"2015-06-02","pret":-0.00203,"close":48.88}
{"ticker":"SLH","date":"2015-06-03","pret":-0.00672,"close":49.07}
{"ticker":"SLH","date":"2015-06-04","pret":-0.00204,"close":48.13}
{"ticker":"SLH","date":"2015-06-05","pret":-0.01859,"close":48.67}
{"ticker":"SLH","date":"2015-06-08","pret":0.01572,"close":48.35}
{"ticker":"SLH","date":"2015-06-09","pret":-0.0099,"close":47.93}
{"ticker":"SLH","date":"2015-06-10","pret":-0.00083,"close":47.95}
{"ticker":"SLH","date":"2015-06-11","pret":0.00104,"close":48.51}
{"ticker":"SLH","date":"2015-06-12","pret":0.00228,"close":48.12}
{"ticker":"SLH","date":"2015-06-15","pret":-0.01479,"close":47.05}
{"ticker":"SLH","date":"2015-06-16","pret":-0.01544,"close":47.36}
{"ticker":"SLH","date":"2015-06-17","pret":0.01271,"close":47.63}
{"ticker":"SLH","date":"2015-06-18","pret":0.00315,"close":47.61}
{"ticker":"SLH","date":"2015-06-19","pret":0.00126,"close":47.81}
{"ticker":"SLH","date":"2015-06-22","pret":0.01042,"close":47.81}
{"ticker":"SLH","date":"2015-06-23","pret":-0.00624,"close":47.58}
{"ticker":"SLH","date":"2015-06-24","pret":-0.00922,"close":46.85}
{"ticker":"SLH","date":"2015-06-25","pret":-0.01357,"close":46.44}
{"ticker":"SLH","date":"2015-06-26","pret":-0.00771,"close":46.17}
{"ticker":"SLH","date":"2015-06-29","pret":-0.01955,"close":44.53}
{"ticker":"SLH","date":"2015-06-30","pret":-0.01726,"close":44.56}
{"ticker":"SLH","date":"2015-07-01","pret":0.00245,"close":44.28}
{"ticker":"SLH","date":"2015-07-02","pret":-0.013,"close":43.91}
{"ticker":"SLH","date":"2015-07-06","pret":-0.01913,"close":43.42}
{"ticker":"SLH","date":"2015-07-07","pret":-0.00161,"close":43.38}
{"ticker":"SLH","date":"2015-07-08","pret":-0.0074,"close":42.5}
{"ticker":"SLH","date":"2015-07-09","pret":-0.00372,"close":43.17}
{"ticker":"SLH","date":"2015-07-10","pret":0.01341,"close":43.03}
{"ticker":"SLH","date":"2015-07-13","pret":-0.00345,"close":43.44}
{"ticker":"SLH","date":"2015-07-14","pret":0.00758,"close":42.92}
{"ticker":"SLH","date":"2015-07-15","pret":-0.02666,"close":40.63}
{"ticker":"SLH","date":"2015-07-16","pret":-0.04003,"close":39.85}
{"ticker":"SLH","date":"2015-07-17","pret":0.09844,"close":39.07}
{"ticker":"SLH","date":"2015-07-20","pret":-0.16049,"close":39.48}
{"ticker":"SLH","date":"2015-07-21","pret":0.02797,"close":38.24}
{"ticker":"SLH","date":"2015-07-22","pret":-0.03948,"close":38.46}
{"ticker":"SLH","date":"2015-07-23","pret":0.01671,"close":38.14}
{"ticker":"SLH","date":"2015-07-24","pret":-0.01172,"close":37.64}
{"ticker":"SLH","date":"2015-07-27","pret":-0.02252,"close":36.4}
{"ticker":"SLH","date":"2015-07-28","pret":-0.02248,"close":37.16}
{"ticker":"SLH","date":"2015-07-29","pret":0.01765,"close":37.5}
{"ticker":"SLH","date":"2015-07-30","pret":0.00671,"close":37.09}
{"ticker":"SLH","date":"2015-07-31","pret":-0.00671,"close":36.59}
{"ticker":"SLH","date":"2015-08-03","pret":-0.00216,"close":36.39}
{"ticker":"SLH","date":"2015-08-04","pret":-0.01742,"close":38.1}
{"ticker":"SLH","date":"2015-08-05","pret":0.0563,"close":40.25}
{"ticker":"SLH","date":"2015-08-06","pret":0.04614,"close":41.62}
{"ticker":"SLH","date":"2015-08-07","pret":0.0415,"close":42.92}
{"ticker":"SLH","date":"2015-08-10","pret":0.04144,"close":47.03}
{"ticker":"SLH","date":"2015-08-11","pret":0.05739,"close":43.87}
{"ticker":"SLH","date":"2015-08-12","pret":-0.06839,"close":42.29}
{"ticker":"SLH","date":"2015-08-13","pret":-0.01043,"close":42.81}
{"ticker":"SLH","date":"2015-08-14","pret":-0.0028,"close":44.54}
{"ticker":"SLH","date":"2015-08-17","pret":0.03558,"close":45.8}
{"ticker":"SLH","date":"2015-08-18","pret":0.03501,"close":48.5}
{"ticker":"SLH","date":"2015-08-19","pret":0.06816,"close":48.65}
{"ticker":"SLH","date":"2015-08-20","pret":0.01993,"close":46.84}
{"ticker":"SLH","date":"2015-08-21","pret":-0.0762,"close":45.29}
{"ticker":"SLH","date":"2015-08-24","pret":-0.11309,"close":41.26}
{"ticker":"SLH","date":"2015-08-25","pret":0.03433,"close":41.71}
{"ticker":"SLH","date":"2015-08-26","pret":0.02868,"close":44}
{"ticker":"SLH","date":"2015-08-27","pret":0.01125,"close":46.13}
{"ticker":"SLH","date":"2015-08-28","pret":0.02409,"close":47.74}
{"ticker":"SLH","date":"2015-08-31","pret":0.03981,"close":48.17}
{"ticker":"SLH","date":"2015-09-01","pret":-0.01437,"close":46.82}
{"ticker":"SLH","date":"2015-09-02","pret":0.01898,"close":49}
{"ticker":"SLH","date":"2015-09-03","pret":0.02801,"close":49.83}
{"ticker":"SLH","date":"2015-09-04","pret":-0.00326,"close":48.62}
{"ticker":"SLH","date":"2015-09-08","pret":0.00771,"close":49.49}
{"ticker":"SLH","date":"2015-09-09","pret":0.01086,"close":48.5}
{"ticker":"SLH","date":"2015-09-10","pret":-0.03025,"close":47.61}
{"ticker":"SLH","date":"2015-09-11","pret":-0.00953,"close":49.45}
{"ticker":"SLH","date":"2015-09-14","pret":0.11952,"close":53.66}
{"ticker":"SLH","date":"2015-09-15","pret":-0.00686,"close":53.68}
{"ticker":"SLH","date":"2015-09-16","pret":-0.00149,"close":53.93}
{"ticker":"SLH","date":"2015-09-17","pret":0.00372,"close":54.09}
{"ticker":"SLH","date":"2015-09-18","pret":0.00148,"close":54.1}
{"ticker":"SLH","date":"2015-09-21","pret":0.00222,"close":54.19}
{"ticker":"SLH","date":"2015-09-22","pret":0.03345,"close":55.71}
{"ticker":"SLH","date":"2015-09-23","pret":-0.00322,"close":55.47}
{"ticker":"SLH","date":"2015-09-24","pret":-0.00558,"close":55.49}
{"ticker":"SLH","date":"2015-09-25","pret":0.0027,"close":55.29}
{"ticker":"SLH","date":"2015-09-28","pret":-0.0036,"close":55.08}
{"ticker":"SLH","date":"2015-09-29","pret":-0.02708,"close":53.8}
{"ticker":"SLH","date":"2015-09-30","pret":0.00259,"close":54}
{"ticker":"SLH","date":"2015-10-01","pret":-0.00389,"close":53.77}
{"ticker":"SLH","date":"2015-10-02","pret":-0.00279,"close":54.15}
{"ticker":"SLH","date":"2015-10-05","pret":0.00687,"close":54.2}
{"ticker":"SLH","date":"2015-10-06","pret":0.00056,"close":54.25}
{"ticker":"SLH","date":"2015-10-07","pret":0.00443,"close":54.06}
{"ticker":"SLH","date":"2015-10-08","pret":-0.00332,"close":54.14}
{"ticker":"SLH","date":"2015-10-09","pret":-0.00037,"close":54.44}
{"ticker":"SLH","date":"2015-10-12","pret":0.00571,"close":54.33}
{"ticker":"SLH","date":"2015-10-13","pret":-0.00165,"close":54.31}
{"ticker":"SLH","date":"2015-10-14","pret":-0.0011,"close":54.05}
{"ticker":"SLH","date":"2015-10-15","pret":-0.00443,"close":54.28}
{"ticker":"SLH","date":"2015-10-16","pret":0.00719,"close":54.43}
{"ticker":"SLH","date":"2015-10-19","pret":-0.00147,"close":54.28}
{"ticker":"SLH","date":"2015-10-20","pret":0.00147,"close":54.35}
{"ticker":"SLH","date":"2015-10-21","pret":-0.0011,"close":54.11}
{"ticker":"SLH","date":"2015-10-22","pret":-0.00258,"close":54.1}
{"ticker":"SLH","date":"2015-10-23","pret":0.00037,"close":54}
{"ticker":"SLH","date":"2015-10-26","pret":-0.00573,"close":54.02}
{"ticker":"SLH","date":"2015-10-27","pret":0.00018,"close":53.97}
{"ticker":"SLH","date":"2015-10-28","pret":0,"close":54.29}
{"ticker":"SLH","date":"2015-10-29","pret":0.00425,"close":54.17}
{"ticker":"SLH","date":"2015-10-30","pret":0.00092,"close":54.66}
{"ticker":"SLH","date":"2015-11-02","pret":0.00735,"close":54.63}
{"ticker":"SLH","date":"2015-11-03","pret":-0.00202,"close":54.66}
{"ticker":"SLH","date":"2015-11-04","pret":0.00384,"close":54.84}
{"ticker":"SLH","date":"2015-11-05","pret":0.00073,"close":54.65}
{"ticker":"SLH","date":"2015-11-06","pret":-0.00347,"close":54.68}
{"ticker":"SLH","date":"2015-11-09","pret":0.00092,"close":54.65}
{"ticker":"SLH","date":"2015-11-10","pret":-0.00183,"close":54.55}
{"ticker":"SLH","date":"2015-11-11","pret":0.00073,"close":54.62}
{"ticker":"SLH","date":"2015-11-12","pret":-0.0092,"close":54.57}
{"ticker":"SLH","date":"2015-11-13","pret":0.00829,"close":54.21}
{"ticker":"SLH","date":"2015-11-16","pret":-0.00607,"close":54.59}
{"ticker":"SLH","date":"2015-11-17","pret":0.00295,"close":54.12}
{"ticker":"SLH","date":"2015-11-18","pret":-0.00442,"close":54.09}
{"ticker":"SLH","date":"2015-11-19","pret":-0.00148,"close":54.06}
{"ticker":"SLH","date":"2015-11-20","pret":0.00369,"close":54.2}
{"ticker":"SLH","date":"2015-11-23","pret":-0.00184,"close":54.01}
{"ticker":"SLH","date":"2015-11-24","pret":-0.00352,"close":53.91}
{"ticker":"SLH","date":"2015-11-25","pret":-0.00018,"close":53.46}
{"ticker":"SLH","date":"2015-11-26"}
{"ticker":"SLH","date":"2015-11-27","pret":-0.01043,"close":53.55}
{"ticker":"SLH","date":"2015-11-30","pret":0.00337,"close":53.74}
{"ticker":"SLH","date":"2015-12-01","pret":0.00521,"close":54.06}
{"ticker":"SLH","date":"2015-12-02","pret":0.00297,"close":53.9}
{"ticker":"SLH","date":"2015-12-03","pret":-0.0013,"close":54.24}
{"ticker":"SLH","date":"2015-12-04","pret":0.00573,"close":54.76}
{"ticker":"SLH","date":"2015-12-07","pret":0.00826,"close":54.5}
{"ticker":"SLH","date":"2015-12-08","pret":-0.00679,"close":54.43}
{"ticker":"SLH","date":"2015-12-09","pret":0.00092,"close":54.48}
{"ticker":"SLH","date":"2015-12-10","pret":0.0022,"close":54.5}
{"ticker":"SLH","date":"2015-12-11","pret":-0.00257,"close":54.17}
{"ticker":"SLH","date":"2015-12-14","pret":-0.00295,"close":53.94}
{"ticker":"SLH","date":"2015-12-15","pret":-0.00185,"close":53.68}
{"ticker":"SLH","date":"2015-12-16","pret":-0.00463,"close":53.9}
{"ticker":"SLH","date":"2015-12-17"}
{"ticker":"SLH","date":"2015-12-18","pret":0.00666,"close":53.96}
{"ticker":"SLH","date":"2015-12-21","pret":-0.00018,"close":53.97}
{"ticker":"SLH","date":"2015-12-22","pret":-0.00277,"close":54.59}
{"ticker":"SLH","date":"2015-12-23","pret":0.01104,"close":54.64}
{"ticker":"SLH","date":"2015-12-24","pret":-0.00073,"close":54.61}
{"ticker":"SLH","date":"2015-12-28","pret":-0.00055,"close":54.68}
{"ticker":"SLH","date":"2015-12-29","pret":0.00293,"close":54.88}
{"ticker":"SLH","date":"2015-12-30","pret":0.0011,"close":54.66}
{"ticker":"SLH","date":"2015-12-31","pret":-0.00329,"close":54.83}
{"ticker":"SLH","date":"2016-01-04","pret":0.00146,"close":55.04}
{"ticker":"SLH","date":"2016-01-05","pret":0.00602,"close":55.1}
{"ticker":"SLM","date":"2015-01-02","pret":-0.01555,"close":10.32}
{"ticker":"SLM","date":"2015-01-05","pret":0.00391,"close":9.97}
{"ticker":"SLM","date":"2015-01-06","pret":-0.02469,"close":9.8}
{"ticker":"SLM","date":"2015-01-07","pret":-0.01207,"close":9.9}
{"ticker":"SLM","date":"2015-01-08","pret":0.00907,"close":10.01}
{"ticker":"SLM","date":"2015-01-09","pret":0.004,"close":9.74}
{"ticker":"SLM","date":"2015-01-12","pret":-0.02837,"close":9.68}
{"ticker":"SLM","date":"2015-01-13","pret":-0.00103,"close":9.7}
{"ticker":"SLM","date":"2015-01-14","pret":-0.01242,"close":9.7}
{"ticker":"SLM","date":"2015-01-15","pret":0.0083,"close":9.66}
{"ticker":"SLM","date":"2015-01-16","pret":-0.0031,"close":9.71}
{"ticker":"SLM","date":"2015-01-20","pret":0.01133,"close":9.63}
{"ticker":"SLM","date":"2015-01-21","pret":-0.01653,"close":9.69}
{"ticker":"SLM","date":"2015-01-22","pret":-0.09614,"close":9.05}
{"ticker":"SLM","date":"2015-01-23","pret":0.01706,"close":9.2}
{"ticker":"SLM","date":"2015-01-26","pret":0.03326,"close":9.28}
{"ticker":"SLM","date":"2015-01-27","pret":0.00109,"close":9.15}
{"ticker":"SLM","date":"2015-01-28","pret":-0.00327,"close":9.19}
{"ticker":"SLM","date":"2015-01-29","pret":0.00109,"close":9.11}
{"ticker":"SLM","date":"2015-01-30","pret":-0.00987,"close":9.11}
{"ticker":"SLM","date":"2015-02-02","pret":0.00987,"close":9.26}
{"ticker":"SLM","date":"2015-02-03","pret":0.01086,"close":9.33}
{"ticker":"SLM","date":"2015-02-04","pret":0.00646,"close":9.56}
{"ticker":"SLM","date":"2015-02-05","pret":0.03168,"close":9.54}
{"ticker":"SLM","date":"2015-02-06","pret":-0.00417,"close":9.45}
{"ticker":"SLM","date":"2015-02-09","pret":-0.02003,"close":9.51}
{"ticker":"SLM","date":"2015-02-10","pret":0.0169,"close":9.45}
{"ticker":"SLM","date":"2015-02-11","pret":-0.01371,"close":9.28}
{"ticker":"SLM","date":"2015-02-12","pret":-0.01713,"close":9.27}
{"ticker":"SLM","date":"2015-02-13","pret":-0.00108,"close":9.26}
{"ticker":"SLM","date":"2015-02-17","pret":-0.00325,"close":9.18}
{"ticker":"SLM","date":"2015-02-18","pret":-0.00217,"close":9.23}
{"ticker":"SLM","date":"2015-02-19","pret":-0.00218,"close":9.21}
{"ticker":"SLM","date":"2015-02-20","pret":0.00652,"close":9.36}
{"ticker":"SLM","date":"2015-02-23","pret":0.00862,"close":9.3}
{"ticker":"SLM","date":"2015-02-24","pret":-0.0043,"close":9.36}
{"ticker":"SLM","date":"2015-02-25","pret":0.01072,"close":9.46}
{"ticker":"SLM","date":"2015-02-26","pret":0.01166,"close":9.49}
{"ticker":"SLM","date":"2015-02-27","pret":-0.00317,"close":9.47}
{"ticker":"SLM","date":"2015-03-02","pret":-0.00318,"close":9.46}
{"ticker":"SLM","date":"2015-03-03","pret":0.00106,"close":9.55}
{"ticker":"SLM","date":"2015-03-04","pret":0.01054,"close":9.46}
{"ticker":"SLM","date":"2015-03-05","pret":-0.00842,"close":9.51}
{"ticker":"SLM","date":"2015-03-06","pret":0.00317,"close":9.48}
{"ticker":"SLM","date":"2015-03-09","pret":-0.00105,"close":9.38}
{"ticker":"SLM","date":"2015-03-10","pret":-0.01917,"close":9.19}
{"ticker":"SLM","date":"2015-03-11","pret":-0.01408,"close":9.18}
{"ticker":"SLM","date":"2015-03-12","pret":0,"close":9.11}
{"ticker":"SLM","date":"2015-03-13","pret":-0.00656,"close":9.1}
{"ticker":"SLM","date":"2015-03-16","pret":-0.0011,"close":9.14}
{"ticker":"SLM","date":"2015-03-17","pret":0.0011,"close":9.24}
{"ticker":"SLM","date":"2015-03-18","pret":0.01417,"close":9.29}
{"ticker":"SLM","date":"2015-03-19","pret":0,"close":9.28}
{"ticker":"SLM","date":"2015-03-20","pret":0.0054,"close":9.27}
{"ticker":"SLM","date":"2015-03-23","pret":-0.00432,"close":9.31}
{"ticker":"SLM","date":"2015-03-24","pret":0.00647,"close":9.28}
{"ticker":"SLM","date":"2015-03-25","pret":-0.00431,"close":9.05}
{"ticker":"SLM","date":"2015-03-26","pret":-0.02734,"close":8.99}
{"ticker":"SLM","date":"2015-03-27","pret":-0.00556,"close":8.97}
{"ticker":"SLM","date":"2015-03-30","pret":0.00334,"close":9.03}
{"ticker":"SLM","date":"2015-03-31","pret":0,"close":9.28}
{"ticker":"SLM","date":"2015-04-01","pret":0.02848,"close":9.38}
{"ticker":"SLM","date":"2015-04-02","pret":0.01074,"close":9.44}
{"ticker":"SLM","date":"2015-04-06","pret":0.00213,"close":9.55}
{"ticker":"SLM","date":"2015-04-07","pret":0.01796,"close":9.54}
{"ticker":"SLM","date":"2015-04-08","pret":-0.0042,"close":9.48}
{"ticker":"SLM","date":"2015-04-09","pret":-0.00527,"close":9.39}
{"ticker":"SLM","date":"2015-04-10","pret":-0.00636,"close":9.42}
{"ticker":"SLM","date":"2015-04-13","pret":-0.00213,"close":9.48}
{"ticker":"SLM","date":"2015-04-14","pret":-0.01072,"close":9.59}
{"ticker":"SLM","date":"2015-04-15","pret":0.03702,"close":9.67}
{"ticker":"SLM","date":"2015-04-16","pret":0.00104,"close":9.54}
{"ticker":"SLM","date":"2015-04-17","pret":-0.01779,"close":9.49}
{"ticker":"SLM","date":"2015-04-20","pret":0.01155,"close":9.72}
{"ticker":"SLM","date":"2015-04-21","pret":0.01862,"close":9.83}
{"ticker":"SLM","date":"2015-04-22","pret":0.00511,"close":9.94}
{"ticker":"SLM","date":"2015-04-23","pret":0.06128,"close":10.23}
{"ticker":"SLM","date":"2015-04-24","pret":-0.01449,"close":10.25}
{"ticker":"SLM","date":"2015-04-27","pret":-0.00292,"close":10.22}
{"ticker":"SLM","date":"2015-04-28","pret":-0.00489,"close":10.33}
{"ticker":"SLM","date":"2015-04-29","pret":0.00586,"close":10.4}
{"ticker":"SLM","date":"2015-04-30","pret":0.0068,"close":10.19}
{"ticker":"SLM","date":"2015-05-01","pret":-0.00973,"close":10.3}
{"ticker":"SLM","date":"2015-05-04","pret":0.00779,"close":10.32}
{"ticker":"SLM","date":"2015-05-05","pret":-0.00389,"close":10.32}
{"ticker":"SLM","date":"2015-05-06","pret":0.00389,"close":10.36}
{"ticker":"SLM","date":"2015-05-07","pret":0.00097,"close":10.35}
{"ticker":"SLM","date":"2015-05-08","pret":0.00964,"close":10.38}
{"ticker":"SLM","date":"2015-05-11","pret":-0.00771,"close":10.47}
{"ticker":"SLM","date":"2015-05-12","pret":0.00675,"close":10.41}
{"ticker":"SLM","date":"2015-05-13","pret":0.00096,"close":10.49}
{"ticker":"SLM","date":"2015-05-14","pret":0.00765,"close":10.7}
{"ticker":"SLM","date":"2015-05-15","pret":0.017,"close":10.59}
{"ticker":"SLM","date":"2015-05-18","pret":0.00746,"close":10.6}
{"ticker":"SLM","date":"2015-05-19","pret":-0.02066,"close":10.6}
{"ticker":"SLM","date":"2015-05-20","pret":0.00473,"close":10.61}
{"ticker":"SLM","date":"2015-05-21","pret":0.00283,"close":10.41}
{"ticker":"SLM","date":"2015-05-22","pret":-0.00188,"close":10.41}
{"ticker":"SLM","date":"2015-05-26","pret":-0.01809,"close":10.37}
{"ticker":"SLM","date":"2015-05-27","pret":0,"close":10.33}
{"ticker":"SLM","date":"2015-05-28","pret":-0.00772,"close":10.32}
{"ticker":"SLM","date":"2015-05-29","pret":0.00097,"close":10.26}
{"ticker":"SLM","date":"2015-06-01","pret":-0.00097,"close":10.31}
{"ticker":"SLM","date":"2015-06-02","pret":-0.00388,"close":10.33}
{"ticker":"SLM","date":"2015-06-03","pret":0.00388,"close":10.36}
{"ticker":"SLM","date":"2015-06-04","pret":0,"close":10.17}
{"ticker":"SLM","date":"2015-06-05","pret":-0.01659,"close":10.19}
{"ticker":"SLM","date":"2015-06-08","pret":0.00589,"close":10.15}
{"ticker":"SLM","date":"2015-06-09","pret":-0.00687,"close":10.12}
{"ticker":"SLM","date":"2015-06-10","pret":0,"close":10.23}
{"ticker":"SLM","date":"2015-06-11","pret":0.00589,"close":10.24}
{"ticker":"SLM","date":"2015-06-12","pret":-0.00294,"close":10.25}
{"ticker":"SLM","date":"2015-06-15","pret":0.00196,"close":10.23}
{"ticker":"SLM","date":"2015-06-16","pret":-0.0188,"close":10.26}
{"ticker":"SLM","date":"2015-06-17","pret":0.02759,"close":10.14}
{"ticker":"SLM","date":"2015-06-18","pret":-0.01271,"close":10.14}
{"ticker":"SLM","date":"2015-06-19","pret":0.00197,"close":10.14}
{"ticker":"SLM","date":"2015-06-22","pret":0.00392,"close":10.24}
{"ticker":"SLM","date":"2015-06-23","pret":0.00488,"close":10.27}
{"ticker":"SLM","date":"2015-06-24","pret":0,"close":10.1}
{"ticker":"SLM","date":"2015-06-25","pret":-0.0157,"close":10}
{"ticker":"SLM","date":"2015-06-26","pret":-0.00894,"close":10.03}
{"ticker":"SLM","date":"2015-06-29","pret":-0.00701,"close":9.84}
{"ticker":"SLM","date":"2015-06-30","pret":-0.00706,"close":9.87}
{"ticker":"SLM","date":"2015-07-01","pret":0.00303,"close":9.9}
{"ticker":"SLM","date":"2015-07-02","pret":-0.00202,"close":9.97}
{"ticker":"SLM","date":"2015-07-06","pret":0.00101,"close":10.02}
{"ticker":"SLM","date":"2015-07-07","pret":0.01205,"close":9.93}
{"ticker":"SLM","date":"2015-07-08","pret":-0.01407,"close":9.72}
{"ticker":"SLM","date":"2015-07-09","pret":-0.0112,"close":9.72}
{"ticker":"SLM","date":"2015-07-10","pret":-0.00102,"close":9.89}
{"ticker":"SLM","date":"2015-07-13","pret":0.01928,"close":9.98}
{"ticker":"SLM","date":"2015-07-14","pret":-0.00101,"close":9.76}
{"ticker":"SLM","date":"2015-07-15","pret":-0.01828,"close":9.74}
{"ticker":"SLM","date":"2015-07-16","pret":-0.01653,"close":9.97}
{"ticker":"SLM","date":"2015-07-17","pret":0.03982,"close":9.98}
{"ticker":"SLM","date":"2015-07-20","pret":-0.02022,"close":9.78}
{"ticker":"SLM","date":"2015-07-21","pret":-0.00512,"close":9.85}
{"ticker":"SLM","date":"2015-07-22","pret":0.00512,"close":9.85}
{"ticker":"SLM","date":"2015-07-23","pret":-0.01027,"close":9.3}
{"ticker":"SLM","date":"2015-07-24","pret":-0.02932,"close":9.43}
{"ticker":"SLM","date":"2015-07-27","pret":-0.00319,"close":9.17}
{"ticker":"SLM","date":"2015-07-28","pret":-0.01721,"close":9.17}
{"ticker":"SLM","date":"2015-07-29","pret":-0.00872,"close":9.13}
{"ticker":"SLM","date":"2015-07-30","pret":-0.00439,"close":9.22}
{"ticker":"SLM","date":"2015-07-31","pret":0.01743,"close":9.13}
{"ticker":"SLM","date":"2015-08-03","pret":-0.01304,"close":9.1}
{"ticker":"SLM","date":"2015-08-04","pret":-0.00439,"close":9.04}
{"ticker":"SLM","date":"2015-08-05","pret":-0.0044,"close":9.23}
{"ticker":"SLM","date":"2015-08-06","pret":0.01642,"close":9.08}
{"ticker":"SLM","date":"2015-08-07","pret":-0.01974,"close":9.03}
{"ticker":"SLM","date":"2015-08-10","pret":0.00442,"close":9.17}
{"ticker":"SLM","date":"2015-08-11","pret":-0.0011,"close":9.23}
{"ticker":"SLM","date":"2015-08-12","pret":0.0066,"close":9.04}
{"ticker":"SLM","date":"2015-08-13","pret":-0.01102,"close":8.95}
{"ticker":"SLM","date":"2015-08-14","pret":-0.00779,"close":8.93}
{"ticker":"SLM","date":"2015-08-17","pret":-0.00673,"close":8.95}
{"ticker":"SLM","date":"2015-08-18","pret":0.00449,"close":8.88}
{"ticker":"SLM","date":"2015-08-19","pret":-0.00787,"close":8.92}
{"ticker":"SLM","date":"2015-08-20","pret":0.00226,"close":8.73}
{"ticker":"SLM","date":"2015-08-21","pret":-0.02278,"close":8.44}
{"ticker":"SLM","date":"2015-08-24","pret":-0.08283,"close":8.2}
{"ticker":"SLM","date":"2015-08-25","pret":0.05479,"close":8.05}
{"ticker":"SLM","date":"2015-08-26","pret":-0.03007,"close":8.3}
{"ticker":"SLM","date":"2015-08-27","pret":0.02651,"close":8.51}
{"ticker":"SLM","date":"2015-08-28","pret":0.00474,"close":8.54}
{"ticker":"SLM","date":"2015-08-31","pret":0.00236,"close":8.48}
{"ticker":"SLM","date":"2015-09-01","pret":-0.01907,"close":8.13}
{"ticker":"SLM","date":"2015-09-02","pret":-0.03303,"close":8.02}
{"ticker":"SLM","date":"2015-09-03","pret":0.00124,"close":7.97}
{"ticker":"SLM","date":"2015-09-04","pret":-0.01881,"close":7.83}
{"ticker":"SLM","date":"2015-09-08","pret":0.00379,"close":7.96}
{"ticker":"SLM","date":"2015-09-09","pret":0.00879,"close":8}
{"ticker":"SLM","date":"2015-09-10","pret":-0.00627,"close":8.02}
{"ticker":"SLM","date":"2015-09-11","pret":0.00377,"close":8.04}
{"ticker":"SLM","date":"2015-09-14","pret":0.00998,"close":8.09}
{"ticker":"SLM","date":"2015-09-15","pret":0.00248,"close":8.18}
{"ticker":"SLM","date":"2015-09-16","pret":0.0123,"close":8.22}
{"ticker":"SLM","date":"2015-09-17","pret":0.00609,"close":8.1}
{"ticker":"SLM","date":"2015-09-18","pret":-0.02585,"close":8.11}
{"ticker":"SLM","date":"2015-09-21","pret":0.01239,"close":8.14}
{"ticker":"SLM","date":"2015-09-22","pret":-0.00742,"close":8.01}
{"ticker":"SLM","date":"2015-09-23","pret":-0.00622,"close":7.93}
{"ticker":"SLM","date":"2015-09-24","pret":-0.02273,"close":7.73}
{"ticker":"SLM","date":"2015-09-25","pret":-0.00641,"close":7.69}
{"ticker":"SLM","date":"2015-09-28","pret":-0.01554,"close":7.56}
{"ticker":"SLM","date":"2015-09-29","pret":-0.00786,"close":7.5}
{"ticker":"SLM","date":"2015-09-30","pret":-0.00793,"close":7.4}
{"ticker":"SLM","date":"2015-10-01","pret":-0.02145,"close":7.19}
{"ticker":"SLM","date":"2015-10-02","pret":-0.03727,"close":6.94}
{"ticker":"SLM","date":"2015-10-05","pret":-0.01416,"close":7.24}
{"ticker":"SLM","date":"2015-10-06","pret":0.03504,"close":7.29}
{"ticker":"SLM","date":"2015-10-07","pret":0.0055,"close":7.32}
{"ticker":"SLM","date":"2015-10-08","pret":-0.00412,"close":7.15}
{"ticker":"SLM","date":"2015-10-09","pret":-0.01664,"close":7.07}
{"ticker":"SLM","date":"2015-10-12","pret":-0.00843,"close":6.94}
{"ticker":"SLM","date":"2015-10-13","pret":-0.04766,"close":6.83}
{"ticker":"SLM","date":"2015-10-14","pret":0.01614,"close":6.81}
{"ticker":"SLM","date":"2015-10-15","pret":-0.0073,"close":6.88}
{"ticker":"SLM","date":"2015-10-16","pret":0.01166,"close":6.93}
{"ticker":"SLM","date":"2015-10-19","pret":-0.0029,"close":6.85}
{"ticker":"SLM","date":"2015-10-20","pret":-0.00729,"close":7.1}
{"ticker":"SLM","date":"2015-10-21","pret":0.04579,"close":7.06}
{"ticker":"SLM","date":"2015-10-22","pret":-0.01267,"close":7.01}
{"ticker":"SLM","date":"2015-10-23","pret":-0.00284,"close":7.08}
{"ticker":"SLM","date":"2015-10-26","pret":0.00284,"close":7.07}
{"ticker":"SLM","date":"2015-10-27","pret":0.00142,"close":6.87}
{"ticker":"SLM","date":"2015-10-28","pret":-0.02724,"close":7.02}
{"ticker":"SLM","date":"2015-10-29","pret":0.03007,"close":7}
{"ticker":"SLM","date":"2015-10-30","pret":-0.01707,"close":7.06}
{"ticker":"SLM","date":"2015-11-02","pret":0.01141,"close":7.05}
{"ticker":"SLM","date":"2015-11-03","pret":0.00142,"close":7.06}
{"ticker":"SLM","date":"2015-11-04","pret":0.00565,"close":7.03}
{"ticker":"SLM","date":"2015-11-05","pret":-0.01133,"close":7}
{"ticker":"SLM","date":"2015-11-06","pret":0.00142,"close":7.12}
{"ticker":"SLM","date":"2015-11-09","pret":0.0085,"close":7.03}
{"ticker":"SLM","date":"2015-11-10","pret":-0.01278,"close":6.83}
{"ticker":"SLM","date":"2015-11-11","pret":-0.02166,"close":6.65}
{"ticker":"SLM","date":"2015-11-12","pret":-0.03264,"close":6.52}
{"ticker":"SLM","date":"2015-11-13","pret":-0.01673,"close":6.47}
{"ticker":"SLM","date":"2015-11-16","pret":-0.0139,"close":6.56}
{"ticker":"SLM","date":"2015-11-17","pret":0.02154,"close":6.56}
{"ticker":"SLM","date":"2015-11-18","pret":-0.00305,"close":6.66}
{"ticker":"SLM","date":"2015-11-19","pret":0.02115,"close":6.82}
{"ticker":"SLM","date":"2015-11-20","pret":0.01925,"close":6.7}
{"ticker":"SLM","date":"2015-11-23","pret":-0.02074,"close":6.65}
{"ticker":"SLM","date":"2015-11-24","pret":-0.01508,"close":6.63}
{"ticker":"SLM","date":"2015-11-25","pret":0.01058,"close":6.74}
{"ticker":"SLM","date":"2015-11-26"}
{"ticker":"SLM","date":"2015-11-27","pret":0.01196,"close":6.71}
{"ticker":"SLM","date":"2015-11-30","pret":0.00445,"close":6.76}
{"ticker":"SLM","date":"2015-12-01","pret":0,"close":6.69}
{"ticker":"SLM","date":"2015-12-02","pret":-0.01041,"close":6.57}
{"ticker":"SLM","date":"2015-12-03","pret":-0.01506,"close":6.65}
{"ticker":"SLM","date":"2015-12-04","pret":0.00756,"close":6.75}
{"ticker":"SLM","date":"2015-12-07","pret":0.01049,"close":6.74}
{"ticker":"SLM","date":"2015-12-08","pret":-0.00448,"close":6.59}
{"ticker":"SLM","date":"2015-12-09","pret":-0.01965,"close":6.6}
{"ticker":"SLM","date":"2015-12-10","pret":0.00609,"close":6.74}
{"ticker":"SLM","date":"2015-12-11","pret":0.01506,"close":6.48}
{"ticker":"SLM","date":"2015-12-14","pret":-0.03189,"close":6.37}
{"ticker":"SLM","date":"2015-12-15","pret":-0.01242,"close":6.57}
{"ticker":"SLM","date":"2015-12-16","pret":0.03077,"close":6.75}
{"ticker":"SLM","date":"2015-12-17"}
{"ticker":"SLM","date":"2015-12-18","pret":-0.01835,"close":6.31}
{"ticker":"SLM","date":"2015-12-21","pret":-0.025,"close":6.32}
{"ticker":"SLM","date":"2015-12-22","pret":0.00158,"close":6.36}
{"ticker":"SLM","date":"2015-12-23","pret":0.00787,"close":6.49}
{"ticker":"SLM","date":"2015-12-24","pret":0.01709,"close":6.51}
{"ticker":"SLM","date":"2015-12-28","pret":-0.00309,"close":6.44}
{"ticker":"SLM","date":"2015-12-29","pret":0.00309,"close":6.58}
{"ticker":"SLM","date":"2015-12-30","pret":0.01073,"close":6.52}
{"ticker":"SLM","date":"2015-12-31","pret":-0.01227,"close":6.52}
{"ticker":"SLM","date":"2016-01-04","pret":-0.01242,"close":6.54}
{"ticker":"SLM","date":"2016-01-05","pret":0.04581,"close":6.39}
{"ticker":"SM","date":"2015-01-02","pret":0.00235,"close":38.37}
{"ticker":"SM","date":"2015-01-05","pret":-0.02377,"close":35.82}
{"ticker":"SM","date":"2015-01-06","pret":-0.05436,"close":35.91}
{"ticker":"SM","date":"2015-01-07","pret":0.02947,"close":34.39}
{"ticker":"SM","date":"2015-01-08","pret":-0.04311,"close":36.23}
{"ticker":"SM","date":"2015-01-09","pret":0.03761,"close":35.76}
{"ticker":"SM","date":"2015-01-12","pret":-0.03962,"close":32.65}
{"ticker":"SM","date":"2015-01-13","pret":-0.06544,"close":32.55}
{"ticker":"SM","date":"2015-01-14","pret":0.00244,"close":33.64}
{"ticker":"SM","date":"2015-01-15","pret":0.04768,"close":33.41}
{"ticker":"SM","date":"2015-01-16","pret":-0.01673,"close":35.92}
{"ticker":"SM","date":"2015-01-20","pret":0.05078,"close":34.16}
{"ticker":"SM","date":"2015-01-21","pret":-0.02362,"close":35.84}
{"ticker":"SM","date":"2015-01-22","pret":0.03787,"close":35.83}
{"ticker":"SM","date":"2015-01-23","pret":-0.0165,"close":35.91}
{"ticker":"SM","date":"2015-01-26","pret":0.01261,"close":37.34}
{"ticker":"SM","date":"2015-01-27","pret":0.03367,"close":38.04}
{"ticker":"SM","date":"2015-01-28","pret":0.01071,"close":34.75}
{"ticker":"SM","date":"2015-01-29","pret":-0.06548,"close":35.82}
{"ticker":"SM","date":"2015-01-30","pret":0.00199,"close":37.82}
{"ticker":"SM","date":"2015-02-02","pret":0.0877,"close":40.91}
{"ticker":"SM","date":"2015-02-03","pret":0.13135,"close":49.61}
{"ticker":"SM","date":"2015-02-04","pret":0.09454,"close":48.36}
{"ticker":"SM","date":"2015-02-05","pret":0.03083,"close":48.63}
{"ticker":"SM","date":"2015-02-06","pret":-0.01234,"close":48.14}
{"ticker":"SM","date":"2015-02-09","pret":-0.00715,"close":47.52}
{"ticker":"SM","date":"2015-02-10","pret":-0.02009,"close":45.9}
{"ticker":"SM","date":"2015-02-11","pret":-0.07019,"close":45.33}
{"ticker":"SM","date":"2015-02-12","pret":0.04348,"close":47.73}
{"ticker":"SM","date":"2015-02-13","pret":0.04987,"close":48.56}
{"ticker":"SM","date":"2015-02-17","pret":-0.01836,"close":49.55}
{"ticker":"SM","date":"2015-02-18","pret":0.02711,"close":48.66}
{"ticker":"SM","date":"2015-02-19","pret":-0.05327,"close":48.96}
{"ticker":"SM","date":"2015-02-20","pret":0.04533,"close":47.24}
{"ticker":"SM","date":"2015-02-23","pret":-0.05349,"close":46.9}
{"ticker":"SM","date":"2015-02-24","pret":0.02342,"close":46.26}
{"ticker":"SM","date":"2015-02-25","pret":-0.00867,"close":52.95}
{"ticker":"SM","date":"2015-02-26","pret":0.09628,"close":50.43}
{"ticker":"SM","date":"2015-02-27","pret":-0.02006,"close":48.52}
{"ticker":"SM","date":"2015-03-02","pret":-0.04961,"close":46.66}
{"ticker":"SM","date":"2015-03-03","pret":-0.03214,"close":47.67}
{"ticker":"SM","date":"2015-03-04","pret":0.01945,"close":47.79}
{"ticker":"SM","date":"2015-03-05","pret":-0.00778,"close":46.3}
{"ticker":"SM","date":"2015-03-06","pret":-0.03894,"close":44.49}
{"ticker":"SM","date":"2015-03-09","pret":-0.01748,"close":43.79}
{"ticker":"SM","date":"2015-03-10","pret":-0.04172,"close":42.75}
{"ticker":"SM","date":"2015-03-11","pret":-0.00701,"close":44.83}
{"ticker":"SM","date":"2015-03-12","pret":0.05095,"close":43.22}
{"ticker":"SM","date":"2015-03-13","pret":-0.03352,"close":43.56}
{"ticker":"SM","date":"2015-03-16","pret":-0.00508,"close":43.95}
{"ticker":"SM","date":"2015-03-17","pret":0.01972,"close":43.12}
{"ticker":"SM","date":"2015-03-18","pret":-0.03488,"close":47.14}
{"ticker":"SM","date":"2015-03-19","pret":0.06946,"close":45.21}
{"ticker":"SM","date":"2015-03-20","pret":0.01112,"close":47.09}
{"ticker":"SM","date":"2015-03-23","pret":0.02124,"close":45.96}
{"ticker":"SM","date":"2015-03-24","pret":-0.01821,"close":48.22}
{"ticker":"SM","date":"2015-03-25","pret":0.05038,"close":49.34}
{"ticker":"SM","date":"2015-03-26","pret":0.05305,"close":51.07}
{"ticker":"SM","date":"2015-03-27","pret":-0.01671,"close":51.23}
{"ticker":"SM","date":"2015-03-30","pret":0.02738,"close":52.34}
{"ticker":"SM","date":"2015-03-31","pret":-0.00542,"close":51.68}
{"ticker":"SM","date":"2015-04-01","pret":0.0083,"close":52.57}
{"ticker":"SM","date":"2015-04-02","pret":-0.00173,"close":53.7}
{"ticker":"SM","date":"2015-04-06","pret":0.04631,"close":54.81}
{"ticker":"SM","date":"2015-04-07","pret":0.00202,"close":53.92}
{"ticker":"SM","date":"2015-04-08","pret":0.02681,"close":52.8}
{"ticker":"SM","date":"2015-04-09","pret":-0.04534,"close":53.89}
{"ticker":"SM","date":"2015-04-10","pret":0.01816,"close":54.86}
{"ticker":"SM","date":"2015-04-13","pret":0.02216,"close":54.49}
{"ticker":"SM","date":"2015-04-14","pret":-0.0083,"close":56.92}
{"ticker":"SM","date":"2015-04-15","pret":0.03524,"close":58.42}
{"ticker":"SM","date":"2015-04-16","pret":0.00818,"close":55.76}
{"ticker":"SM","date":"2015-04-17","pret":-0.02886,"close":58.22}
{"ticker":"SM","date":"2015-04-20","pret":0.03989,"close":57.42}
{"ticker":"SM","date":"2015-04-21","pret":-0.01451,"close":53.98}
{"ticker":"SM","date":"2015-04-22","pret":-0.05069,"close":55.21}
{"ticker":"SM","date":"2015-04-23","pret":0.01364,"close":55.31}
{"ticker":"SM","date":"2015-04-24","pret":-0.014,"close":54.36}
{"ticker":"SM","date":"2015-04-27","pret":0.00475,"close":54.69}
{"ticker":"SM","date":"2015-04-28","pret":-0.01174,"close":55.25}
{"ticker":"SM","date":"2015-04-29","pret":0.01064,"close":57.22}
{"ticker":"SM","date":"2015-04-30","pret":0.04444,"close":57.97}
{"ticker":"SM","date":"2015-05-01","pret":0.00626,"close":56.22}
{"ticker":"SM","date":"2015-05-04","pret":-0.01503,"close":57.67}
{"ticker":"SM","date":"2015-05-05","pret":0.03206,"close":57.48}
{"ticker":"SM","date":"2015-05-06","pret":0.00798,"close":56.61}
{"ticker":"SM","date":"2015-05-07","pret":-0.03863,"close":55.76}
{"ticker":"SM","date":"2015-05-08","pret":-0.0067,"close":58.44}
{"ticker":"SM","date":"2015-05-11","pret":0.06494,"close":57.88}
{"ticker":"SM","date":"2015-05-12","pret":-0.04063,"close":59.01}
{"ticker":"SM","date":"2015-05-13","pret":0.02744,"close":58.41}
{"ticker":"SM","date":"2015-05-14","pret":-0.0161,"close":56.53}
{"ticker":"SM","date":"2015-05-15","pret":-0.03937,"close":56.08}
{"ticker":"SM","date":"2015-05-18","pret":-0.00338,"close":56.81}
{"ticker":"SM","date":"2015-05-19","pret":-0.00536,"close":54.53}
{"ticker":"SM","date":"2015-05-20","pret":-0.01408,"close":54.42}
{"ticker":"SM","date":"2015-05-21","pret":0.00091,"close":55.59}
{"ticker":"SM","date":"2015-05-22","pret":-0.01206,"close":53.56}
{"ticker":"SM","date":"2015-05-26","pret":-0.02683,"close":52.33}
{"ticker":"SM","date":"2015-05-27","pret":-0.01484,"close":53.2}
{"ticker":"SM","date":"2015-05-28","pret":0.01238,"close":51.52}
{"ticker":"SM","date":"2015-05-29","pret":-0.01718,"close":52.32}
{"ticker":"SM","date":"2015-06-01","pret":0.00327,"close":50.6}
{"ticker":"SM","date":"2015-06-02","pret":-0.02842,"close":52.8}
{"ticker":"SM","date":"2015-06-03","pret":0.03455,"close":51.58}
{"ticker":"SM","date":"2015-06-04","pret":-0.0257,"close":49.25}
{"ticker":"SM","date":"2015-06-05","pret":-0.04095,"close":49.17}
{"ticker":"SM","date":"2015-06-08","pret":0.0059,"close":48.55}
{"ticker":"SM","date":"2015-06-09","pret":0.00182,"close":48.01}
{"ticker":"SM","date":"2015-06-10","pret":-0.00081,"close":46.53}
{"ticker":"SM","date":"2015-06-11","pret":-0.05046,"close":47.02}
{"ticker":"SM","date":"2015-06-12","pret":-0.01114,"close":46.2}
{"ticker":"SM","date":"2015-06-15","pret":-0.01628,"close":47.18}
{"ticker":"SM","date":"2015-06-16","pret":0.02721,"close":48.1}
{"ticker":"SM","date":"2015-06-17","pret":0.0329,"close":46.26}
{"ticker":"SM","date":"2015-06-18","pret":-0.0421,"close":45.14}
{"ticker":"SM","date":"2015-06-19","pret":-0.0444,"close":44.78}
{"ticker":"SM","date":"2015-06-22","pret":-0.0027,"close":45.91}
{"ticker":"SM","date":"2015-06-23","pret":0.02888,"close":47.3}
{"ticker":"SM","date":"2015-06-24","pret":0.03401,"close":47.55}
{"ticker":"SM","date":"2015-06-25","pret":0.00738,"close":47.2}
{"ticker":"SM","date":"2015-06-26","pret":-0.01247,"close":47.35}
{"ticker":"SM","date":"2015-06-29","pret":-0.01457,"close":45.54}
{"ticker":"SM","date":"2015-06-30","pret":-0.00368,"close":46.12}
{"ticker":"SM","date":"2015-07-01","pret":-0.01528,"close":43.72}
{"ticker":"SM","date":"2015-07-02","pret":-0.03264,"close":43.53}
{"ticker":"SM","date":"2015-07-06","pret":-0.03374,"close":41.98}
{"ticker":"SM","date":"2015-07-07","pret":-0.01683,"close":44.29}
{"ticker":"SM","date":"2015-07-08","pret":0.04167,"close":42.73}
{"ticker":"SM","date":"2015-07-09","pret":0.00252,"close":44.35}
{"ticker":"SM","date":"2015-07-10","pret":0.02686,"close":42.47}
{"ticker":"SM","date":"2015-07-13","pret":-0.06035,"close":42.42}
{"ticker":"SM","date":"2015-07-14","pret":-0.00664,"close":43.24}
{"ticker":"SM","date":"2015-07-15","pret":0.01512,"close":40.38}
{"ticker":"SM","date":"2015-07-16","pret":-0.05446,"close":38}
{"ticker":"SM","date":"2015-07-17","pret":-0.06286,"close":36.71}
{"ticker":"SM","date":"2015-07-20","pret":-0.0368,"close":34.94}
{"ticker":"SM","date":"2015-07-21","pret":-0.04305,"close":34.99}
{"ticker":"SM","date":"2015-07-22","pret":-0.00717,"close":34.61}
{"ticker":"SM","date":"2015-07-23","pret":-0.00173,"close":35.29}
{"ticker":"SM","date":"2015-07-24","pret":0.01203,"close":33.4}
{"ticker":"SM","date":"2015-07-27","pret":-0.07109,"close":32.64}
{"ticker":"SM","date":"2015-07-28","pret":0.00122,"close":34.19}
{"ticker":"SM","date":"2015-07-29","pret":0.1095,"close":38.13}
{"ticker":"SM","date":"2015-07-30","pret":0.03602,"close":37.92}
{"ticker":"SM","date":"2015-07-31","pret":-0.00185,"close":37.07}
{"ticker":"SM","date":"2015-08-03","pret":-0.038,"close":35.32}
{"ticker":"SM","date":"2015-08-04","pret":-0.01105,"close":34.89}
{"ticker":"SM","date":"2015-08-05","pret":-0.01061,"close":33.69}
{"ticker":"SM","date":"2015-08-06","pret":-0.05868,"close":36.99}
{"ticker":"SM","date":"2015-08-07","pret":0.08144,"close":34.98}
{"ticker":"SM","date":"2015-08-10","pret":-0.03747,"close":37.7}
{"ticker":"SM","date":"2015-08-11","pret":0.04348,"close":37.45}
{"ticker":"SM","date":"2015-08-12","pret":0.01784,"close":39.85}
{"ticker":"SM","date":"2015-08-13","pret":0.04403,"close":39.51}
{"ticker":"SM","date":"2015-08-14","pret":0.00919,"close":37.98}
{"ticker":"SM","date":"2015-08-17","pret":-0.03991,"close":37.49}
{"ticker":"SM","date":"2015-08-18","pret":-0.01144,"close":38.35}
{"ticker":"SM","date":"2015-08-19","pret":0.01381,"close":36.42}
{"ticker":"SM","date":"2015-08-20","pret":-0.03955,"close":35.01}
{"ticker":"SM","date":"2015-08-21","pret":-0.05152,"close":33}
{"ticker":"SM","date":"2015-08-24","pret":-0.12151,"close":29.93}
{"ticker":"SM","date":"2015-08-25","pret":0.0165,"close":28.31}
{"ticker":"SM","date":"2015-08-26","pret":-0.07876,"close":28.7}
{"ticker":"SM","date":"2015-08-27","pret":0.03581,"close":32.35}
{"ticker":"SM","date":"2015-08-28","pret":0.06548,"close":34.73}
{"ticker":"SM","date":"2015-08-31","pret":0.05791,"close":36.7}
{"ticker":"SM","date":"2015-09-01","pret":0.04119,"close":34.5}
{"ticker":"SM","date":"2015-09-02","pret":-0.00171,"close":36.07}
{"ticker":"SM","date":"2015-09-03","pret":0.03056,"close":36.09}
{"ticker":"SM","date":"2015-09-04","pret":-0.01895,"close":36.31}
{"ticker":"SM","date":"2015-09-08","pret":0.03864,"close":36.45}
{"ticker":"SM","date":"2015-09-09","pret":-0.00761,"close":34.47}
{"ticker":"SM","date":"2015-09-10","pret":-0.05351,"close":34.96}
{"ticker":"SM","date":"2015-09-11","pret":-0.01391,"close":35.23}
{"ticker":"SM","date":"2015-09-14","pret":0.02564,"close":34.81}
{"ticker":"SM","date":"2015-09-15","pret":-0.00656,"close":36.04}
{"ticker":"SM","date":"2015-09-16","pret":0.05161,"close":38.98}
{"ticker":"SM","date":"2015-09-17","pret":0.05681,"close":38.86}
{"ticker":"SM","date":"2015-09-18","pret":-0.02708,"close":35.39}
{"ticker":"SM","date":"2015-09-21","pret":-0.05061,"close":35.01}
{"ticker":"SM","date":"2015-09-22","pret":-0.0498,"close":34.17}
{"ticker":"SM","date":"2015-09-23","pret":0.00291,"close":32.16}
{"ticker":"SM","date":"2015-09-24","pret":-0.07929,"close":31.8}
{"ticker":"SM","date":"2015-09-25","pret":0.01221,"close":31.85}
{"ticker":"SM","date":"2015-09-28","pret":-0.02616,"close":29.8}
{"ticker":"SM","date":"2015-09-29","pret":-0.03775,"close":30}
{"ticker":"SM","date":"2015-09-30","pret":0.01416,"close":32.04}
{"ticker":"SM","date":"2015-10-01","pret":0.0903,"close":32.47}
{"ticker":"SM","date":"2015-10-02","pret":-0.04993,"close":35.39}
{"ticker":"SM","date":"2015-10-05","pret":0.12529,"close":36.05}
{"ticker":"SM","date":"2015-10-06","pret":0.00249,"close":38.4}
{"ticker":"SM","date":"2015-10-07","pret":0.08042,"close":38.68}
{"ticker":"SM","date":"2015-10-08","pret":-0.01672,"close":41.29}
{"ticker":"SM","date":"2015-10-09","pret":0.07324,"close":41.46}
{"ticker":"SM","date":"2015-10-12","pret":-0.00024,"close":39.11}
{"ticker":"SM","date":"2015-10-13","pret":-0.07976,"close":38.67}
{"ticker":"SM","date":"2015-10-14","pret":0.00961,"close":39.62}
{"ticker":"SM","date":"2015-10-15","pret":0.0131,"close":40.17}
{"ticker":"SM","date":"2015-10-16","pret":0.01946,"close":38.72}
{"ticker":"SM","date":"2015-10-19","pret":-0.04218,"close":37.59}
{"ticker":"SM","date":"2015-10-20","pret":-0.01898,"close":37.63}
{"ticker":"SM","date":"2015-10-21","pret":-0.00213,"close":36.01}
{"ticker":"SM","date":"2015-10-22","pret":-0.02895,"close":35.52}
{"ticker":"SM","date":"2015-10-23","pret":-0.03406,"close":34.95}
{"ticker":"SM","date":"2015-10-26","pret":-0.01401,"close":31.7}
{"ticker":"SM","date":"2015-10-27","pret":-0.10914,"close":30.01}
{"ticker":"SM","date":"2015-10-28","pret":-0.06024,"close":30.28}
{"ticker":"SM","date":"2015-10-29","pret":0.02925,"close":31.29}
{"ticker":"SM","date":"2015-10-30","pret":0.04281,"close":33.35}
{"ticker":"SM","date":"2015-11-02","pret":0.06126,"close":34.48}
{"ticker":"SM","date":"2015-11-03","pret":0.03549,"close":35.25}
{"ticker":"SM","date":"2015-11-04","pret":0.01884,"close":35.78}
{"ticker":"SM","date":"2015-11-05","pret":0,"close":36.61}
{"ticker":"SM","date":"2015-11-06","pret":0.01766,"close":36.6}
{"ticker":"SM","date":"2015-11-09","pret":0.02171,"close":36.59}
{"ticker":"SM","date":"2015-11-10","pret":-0.01286,"close":36.02}
{"ticker":"SM","date":"2015-11-11","pret":-0.00802,"close":33.5}
{"ticker":"SM","date":"2015-11-12","pret":-0.09823,"close":32.53}
{"ticker":"SM","date":"2015-11-13","pret":-0.00553,"close":32.78}
{"ticker":"SM","date":"2015-11-16","pret":0.01072,"close":34.92}
{"ticker":"SM","date":"2015-11-17","pret":0.04789,"close":32.82}
{"ticker":"SM","date":"2015-11-18","pret":-0.04333,"close":32.51}
{"ticker":"SM","date":"2015-11-19","pret":-0.02705,"close":31.21}
{"ticker":"SM","date":"2015-11-20","pret":-0.02941,"close":28.92}
{"ticker":"SM","date":"2015-11-23","pret":-0.06668,"close":29.31}
{"ticker":"SM","date":"2015-11-24","pret":0.02205,"close":31.05}
{"ticker":"SM","date":"2015-11-25","pret":0.0242,"close":31.57}
{"ticker":"SM","date":"2015-11-26"}
{"ticker":"SM","date":"2015-11-27","pret":0.01496,"close":29.61}
{"ticker":"SM","date":"2015-11-30","pret":-0.03714,"close":29.37}
{"ticker":"SM","date":"2015-12-01","pret":-0.01145,"close":29.56}
{"ticker":"SM","date":"2015-12-02","pret":-0.02574,"close":28.34}
{"ticker":"SM","date":"2015-12-03","pret":-0.0007,"close":27.9}
{"ticker":"SM","date":"2015-12-04","pret":-0.05505,"close":26.11}
{"ticker":"SM","date":"2015-12-07","pret":-0.09234,"close":23.06}
{"ticker":"SM","date":"2015-12-08","pret":-0.10711,"close":23.79}
{"ticker":"SM","date":"2015-12-09","pret":0.071,"close":23.3}
{"ticker":"SM","date":"2015-12-10","pret":-0.034,"close":24.11}
{"ticker":"SM","date":"2015-12-11","pret":0.03609,"close":22.51}
{"ticker":"SM","date":"2015-12-14","pret":-0.08982,"close":22}
{"ticker":"SM","date":"2015-12-15","pret":0.02656,"close":23.01}
{"ticker":"SM","date":"2015-12-16","pret":0.0163,"close":21.62}
{"ticker":"SM","date":"2015-12-17"}
{"ticker":"SM","date":"2015-12-18","pret":-0.12458,"close":19.74}
{"ticker":"SM","date":"2015-12-21","pret":-0.03784,"close":19.17}
{"ticker":"SM","date":"2015-12-22","pret":-0.00826,"close":18.9}
{"ticker":"SM","date":"2015-12-23","pret":0.01543,"close":21.28}
{"ticker":"SM","date":"2015-12-24","pret":0.08931,"close":20.68}
{"ticker":"SM","date":"2015-12-28","pret":-0.06261,"close":19.06}
{"ticker":"SM","date":"2015-12-29","pret":-0.02618,"close":18.92}
{"ticker":"SM","date":"2015-12-30","pret":-0.07356,"close":18.22}
{"ticker":"SM","date":"2015-12-31","pret":-0.00496,"close":19.66}
{"ticker":"SM","date":"2016-01-04","pret":0.07545,"close":19.96}
{"ticker":"SM","date":"2016-01-05","pret":0.01725,"close":19.58}
{"ticker":"SMCI","date":"2015-01-02","pret":0.0017,"close":34.73}
{"ticker":"SMCI","date":"2015-01-05","pret":-0.02181,"close":33.67}
{"ticker":"SMCI","date":"2015-01-06","pret":-0.02259,"close":32.76}
{"ticker":"SMCI","date":"2015-01-07","pret":-0.01887,"close":33}
{"ticker":"SMCI","date":"2015-01-08","pret":0.00783,"close":34.73}
{"ticker":"SMCI","date":"2015-01-09","pret":0.0446,"close":34.53}
{"ticker":"SMCI","date":"2015-01-12","pret":-0.00431,"close":34.16}
{"ticker":"SMCI","date":"2015-01-13","pret":-0.01072,"close":34.21}
{"ticker":"SMCI","date":"2015-01-14","pret":-0.01172,"close":33.7}
{"ticker":"SMCI","date":"2015-01-15","pret":-0.0003,"close":33.15}
{"ticker":"SMCI","date":"2015-01-16","pret":-0.02055,"close":35.07}
{"ticker":"SMCI","date":"2015-01-20","pret":0.06015,"close":37.74}
{"ticker":"SMCI","date":"2015-01-21","pret":0.10533,"close":34.11}
{"ticker":"SMCI","date":"2015-01-22","pret":-0.12797,"close":36.88}
{"ticker":"SMCI","date":"2015-01-23","pret":0.06045,"close":36.35}
{"ticker":"SMCI","date":"2015-01-26","pret":-0.00987,"close":36.71}
{"ticker":"SMCI","date":"2015-01-27","pret":-0.00331,"close":37.33}
{"ticker":"SMCI","date":"2015-01-28","pret":0.04936,"close":37.39}
{"ticker":"SMCI","date":"2015-01-29","pret":-0.01538,"close":37.87}
{"ticker":"SMCI","date":"2015-01-30","pret":0.00533,"close":36.57}
{"ticker":"SMCI","date":"2015-02-02","pret":-0.01662,"close":36.47}
{"ticker":"SMCI","date":"2015-02-03","pret":-0.01169,"close":35.88}
{"ticker":"SMCI","date":"2015-02-04","pret":-0.021,"close":35.69}
{"ticker":"SMCI","date":"2015-02-05","pret":0.00446,"close":36.64}
{"ticker":"SMCI","date":"2015-02-06","pret":0.02417,"close":37.13}
{"ticker":"SMCI","date":"2015-02-09","pret":0.00081,"close":37.19}
{"ticker":"SMCI","date":"2015-02-10","pret":0.02199,"close":39.2}
{"ticker":"SMCI","date":"2015-02-11","pret":0.05421,"close":39.19}
{"ticker":"SMCI","date":"2015-02-12","pret":-0.00327,"close":40.04}
{"ticker":"SMCI","date":"2015-02-13","pret":0.00828,"close":39.74}
{"ticker":"SMCI","date":"2015-02-17","pret":-0.00828,"close":39.94}
{"ticker":"SMCI","date":"2015-02-18","pret":-0.0005,"close":39.11}
{"ticker":"SMCI","date":"2015-02-19","pret":-0.01167,"close":39.17}
{"ticker":"SMCI","date":"2015-02-20","pret":0.0028,"close":39.24}
{"ticker":"SMCI","date":"2015-02-23","pret":-0.00076,"close":38.67}
{"ticker":"SMCI","date":"2015-02-24","pret":-0.01256,"close":40.73}
{"ticker":"SMCI","date":"2015-02-25","pret":0.05567,"close":40.15}
{"ticker":"SMCI","date":"2015-02-26","pret":-0.01598,"close":41.13}
{"ticker":"SMCI","date":"2015-02-27","pret":0.03459,"close":40.18}
{"ticker":"SMCI","date":"2015-03-02","pret":-0.03806,"close":40.33}
{"ticker":"SMCI","date":"2015-03-03","pret":0.0005,"close":39.8}
{"ticker":"SMCI","date":"2015-03-04","pret":-0.01553,"close":39.24}
{"ticker":"SMCI","date":"2015-03-05","pret":-0.00608,"close":39.35}
{"ticker":"SMCI","date":"2015-03-06","pret":-0.00433,"close":38.11}
{"ticker":"SMCI","date":"2015-03-09","pret":-0.02794,"close":38.06}
{"ticker":"SMCI","date":"2015-03-10","pret":-0.00975,"close":37.05}
{"ticker":"SMCI","date":"2015-03-11","pret":-0.0136,"close":38.18}
{"ticker":"SMCI","date":"2015-03-12","pret":0.02807,"close":37.31}
{"ticker":"SMCI","date":"2015-03-13","pret":-0.03049,"close":36.06}
{"ticker":"SMCI","date":"2015-03-16","pret":-0.02978,"close":36.39}
{"ticker":"SMCI","date":"2015-03-17","pret":0.00526,"close":35.43}
{"ticker":"SMCI","date":"2015-03-18","pret":-0.02232,"close":35.42}
{"ticker":"SMCI","date":"2015-03-19","pret":-0.00594,"close":36.67}
{"ticker":"SMCI","date":"2015-03-20","pret":0.04196,"close":37.16}
{"ticker":"SMCI","date":"2015-03-23","pret":0.0111,"close":36.64}
{"ticker":"SMCI","date":"2015-03-24","pret":-0.01464,"close":35.36}
{"ticker":"SMCI","date":"2015-03-25","pret":-0.03501,"close":33.32}
{"ticker":"SMCI","date":"2015-03-26","pret":-0.08773,"close":33.2}
{"ticker":"SMCI","date":"2015-03-27","pret":0.01987,"close":33.91}
{"ticker":"SMCI","date":"2015-03-30","pret":0.02629,"close":34.11}
{"ticker":"SMCI","date":"2015-03-31","pret":0.00118,"close":33.21}
{"ticker":"SMCI","date":"2015-04-01","pret":-0.02474,"close":33.72}
{"ticker":"SMCI","date":"2015-04-02","pret":0.01884,"close":34.07}
{"ticker":"SMCI","date":"2015-04-06","pret":0.00178,"close":33.67}
{"ticker":"SMCI","date":"2015-04-07","pret":-0.00089,"close":33.67}
{"ticker":"SMCI","date":"2015-04-08","pret":-0.00178,"close":34.25}
{"ticker":"SMCI","date":"2015-04-09","pret":0.01705,"close":34.54}
{"ticker":"SMCI","date":"2015-04-10","pret":0.00842,"close":35.12}
{"ticker":"SMCI","date":"2015-04-13","pret":0.02031,"close":35.32}
{"ticker":"SMCI","date":"2015-04-14","pret":0.00283,"close":35.45}
{"ticker":"SMCI","date":"2015-04-15","pret":0.00366,"close":36.95}
{"ticker":"SMCI","date":"2015-04-16","pret":0.03918,"close":37.77}
{"ticker":"SMCI","date":"2015-04-17","pret":0.00996,"close":36.81}
{"ticker":"SMCI","date":"2015-04-20","pret":-0.01104,"close":37.06}
{"ticker":"SMCI","date":"2015-04-21","pret":0.00756,"close":34.81}
{"ticker":"SMCI","date":"2015-04-22","pret":-0.09733,"close":31.9}
{"ticker":"SMCI","date":"2015-04-23","pret":-0.06203,"close":31.23}
{"ticker":"SMCI","date":"2015-04-24","pret":-0.01621,"close":30.44}
{"ticker":"SMCI","date":"2015-04-27","pret":-0.02531,"close":30.79}
{"ticker":"SMCI","date":"2015-04-28","pret":0.00753,"close":29.68}
{"ticker":"SMCI","date":"2015-04-29","pret":-0.03891,"close":29.84}
{"ticker":"SMCI","date":"2015-04-30","pret":0.00608,"close":28.77}
{"ticker":"SMCI","date":"2015-05-01","pret":-0.02872,"close":29.28}
{"ticker":"SMCI","date":"2015-05-04","pret":0.01617,"close":29.84}
{"ticker":"SMCI","date":"2015-05-05","pret":0.01625,"close":29.1}
{"ticker":"SMCI","date":"2015-05-06","pret":-0.00202,"close":29.85}
{"ticker":"SMCI","date":"2015-05-07","pret":0.00503,"close":30.1}
{"ticker":"SMCI","date":"2015-05-08","pret":0.02087,"close":30.9}
{"ticker":"SMCI","date":"2015-05-11","pret":0.01335,"close":30.93}
{"ticker":"SMCI","date":"2015-05-12","pret":-0.00097,"close":31.19}
{"ticker":"SMCI","date":"2015-05-13","pret":0.01191,"close":32}
{"ticker":"SMCI","date":"2015-05-14","pret":0.03367,"close":33.24}
{"ticker":"SMCI","date":"2015-05-15","pret":0.02867,"close":33.09}
{"ticker":"SMCI","date":"2015-05-18","pret":-0.00633,"close":33.48}
{"ticker":"SMCI","date":"2015-05-19","pret":0.01293,"close":32.88}
{"ticker":"SMCI","date":"2015-05-20","pret":-0.03125,"close":33.04}
{"ticker":"SMCI","date":"2015-05-21","pret":0.0159,"close":33.26}
{"ticker":"SMCI","date":"2015-05-22","pret":0.00695,"close":33.6}
{"ticker":"SMCI","date":"2015-05-26","pret":0.00451,"close":33.51}
{"ticker":"SMCI","date":"2015-05-27","pret":0.00419,"close":34.2}
{"ticker":"SMCI","date":"2015-05-28","pret":0.02156,"close":33.77}
{"ticker":"SMCI","date":"2015-05-29","pret":-0.01413,"close":33.46}
{"ticker":"SMCI","date":"2015-06-01","pret":0.02921,"close":35.21}
{"ticker":"SMCI","date":"2015-06-02","pret":0.00774,"close":34.6}
{"ticker":"SMCI","date":"2015-06-03","pret":-0.01034,"close":34.96}
{"ticker":"SMCI","date":"2015-06-04","pret":-0.00144,"close":33.52}
{"ticker":"SMCI","date":"2015-06-05","pret":-0.0359,"close":33.68}
{"ticker":"SMCI","date":"2015-06-08","pret":0.00419,"close":33.54}
{"ticker":"SMCI","date":"2015-06-09","pret":0.00328,"close":33.44}
{"ticker":"SMCI","date":"2015-06-10","pret":-0.00298,"close":34.65}
{"ticker":"SMCI","date":"2015-06-11","pret":0.02765,"close":34.74}
{"ticker":"SMCI","date":"2015-06-12","pret":0.00087,"close":33.93}
{"ticker":"SMCI","date":"2015-06-15","pret":-0.00698,"close":32.92}
{"ticker":"SMCI","date":"2015-06-16","pret":-0.04324,"close":32.57}
{"ticker":"SMCI","date":"2015-06-17","pret":-0.00949,"close":32.52}
{"ticker":"SMCI","date":"2015-06-18","pret":0.0043,"close":32.94}
{"ticker":"SMCI","date":"2015-06-19","pret":0.01188,"close":33.21}
{"ticker":"SMCI","date":"2015-06-22","pret":0.01084,"close":33.31}
{"ticker":"SMCI","date":"2015-06-23","pret":0.0009,"close":33.32}
{"ticker":"SMCI","date":"2015-06-24","pret":-0.0033,"close":32.67}
{"ticker":"SMCI","date":"2015-06-25","pret":-0.01452,"close":31.56}
{"ticker":"SMCI","date":"2015-06-26","pret":-0.04199,"close":30.39}
{"ticker":"SMCI","date":"2015-06-29","pret":-0.04816,"close":29.41}
{"ticker":"SMCI","date":"2015-06-30","pret":-0.0087,"close":29.58}
{"ticker":"SMCI","date":"2015-07-01","pret":0.00202,"close":30.25}
{"ticker":"SMCI","date":"2015-07-02","pret":0.01532,"close":29.02}
{"ticker":"SMCI","date":"2015-07-06","pret":-0.05957,"close":27.98}
{"ticker":"SMCI","date":"2015-07-07","pret":-0.01769,"close":27.61}
{"ticker":"SMCI","date":"2015-07-08","pret":-0.01801,"close":27.55}
{"ticker":"SMCI","date":"2015-07-09","pret":0.00363,"close":25.81}
{"ticker":"SMCI","date":"2015-07-10","pret":-0.05701,"close":25.85}
{"ticker":"SMCI","date":"2015-07-13","pret":-0.00808,"close":25.41}
{"ticker":"SMCI","date":"2015-07-14","pret":-0.00893,"close":26.04}
{"ticker":"SMCI","date":"2015-07-15","pret":0.0197,"close":25.17}
{"ticker":"SMCI","date":"2015-07-16","pret":-0.02713,"close":25.19}
{"ticker":"SMCI","date":"2015-07-17","pret":-0.00631,"close":25.14}
{"ticker":"SMCI","date":"2015-07-20","pret":0.0004,"close":24.99}
{"ticker":"SMCI","date":"2015-07-21","pret":-0.00953,"close":25.06}
{"ticker":"SMCI","date":"2015-07-22","pret":-0.0008,"close":25.39}
{"ticker":"SMCI","date":"2015-07-23","pret":0.01624,"close":25.76}
{"ticker":"SMCI","date":"2015-07-24","pret":0.00939,"close":25.45}
{"ticker":"SMCI","date":"2015-07-27","pret":-0.01767,"close":25.2}
{"ticker":"SMCI","date":"2015-07-28","pret":0.0075,"close":25.33}
{"ticker":"SMCI","date":"2015-07-29","pret":-0.00315,"close":25.7}
{"ticker":"SMCI","date":"2015-07-30","pret":0.00668,"close":25.77}
{"ticker":"SMCI","date":"2015-07-31","pret":0.02439,"close":26.67}
{"ticker":"SMCI","date":"2015-08-03","pret":0.0133,"close":26.61}
{"ticker":"SMCI","date":"2015-08-04","pret":0.01126,"close":25.81}
{"ticker":"SMCI","date":"2015-08-05","pret":0.03663,"close":27.91}
{"ticker":"SMCI","date":"2015-08-06","pret":0.03881,"close":26.87}
{"ticker":"SMCI","date":"2015-08-07","pret":-0.07507,"close":26.58}
{"ticker":"SMCI","date":"2015-08-10","pret":-0.01163,"close":27.18}
{"ticker":"SMCI","date":"2015-08-11","pret":0.01163,"close":26.14}
{"ticker":"SMCI","date":"2015-08-12","pret":-0.03453,"close":27.04}
{"ticker":"SMCI","date":"2015-08-13","pret":0.0464,"close":27.28}
{"ticker":"SMCI","date":"2015-08-14","pret":0.00111,"close":27.55}
{"ticker":"SMCI","date":"2015-08-17","pret":0.01426,"close":27.65}
{"ticker":"SMCI","date":"2015-08-18","pret":-0.00182,"close":27.5}
{"ticker":"SMCI","date":"2015-08-19","pret":-0.00437,"close":27.44}
{"ticker":"SMCI","date":"2015-08-20","pret":-0.00073,"close":26.74}
{"ticker":"SMCI","date":"2015-08-21","pret":-0.03686,"close":25.39}
{"ticker":"SMCI","date":"2015-08-24","pret":-0.07355,"close":24.56}
{"ticker":"SMCI","date":"2015-08-25","pret":0.04118,"close":24.57}
{"ticker":"SMCI","date":"2015-08-26","pret":-0.01818,"close":25.31}
{"ticker":"SMCI","date":"2015-08-27","pret":0.01622,"close":25.68}
{"ticker":"SMCI","date":"2015-08-28","pret":0.00743,"close":26.83}
{"ticker":"SMCI","date":"2015-08-31","pret":0.03897,"close":27.35}
{"ticker":"SMCI","date":"2015-09-01","pret":-0.00714,"close":24.77}
{"ticker":"SMCI","date":"2015-09-02","pret":-0.05827,"close":24.81}
{"ticker":"SMCI","date":"2015-09-03","pret":-0.0024,"close":24.87}
{"ticker":"SMCI","date":"2015-09-04","pret":-0.02312,"close":24.24}
{"ticker":"SMCI","date":"2015-09-08","pret":0.02031,"close":25.09}
{"ticker":"SMCI","date":"2015-09-09","pret":0.01714,"close":25.21}
{"ticker":"SMCI","date":"2015-09-10","pret":-0.00475,"close":27.08}
{"ticker":"SMCI","date":"2015-09-11","pret":0.06422,"close":27.14}
{"ticker":"SMCI","date":"2015-09-14","pret":0.01405,"close":26.66}
{"ticker":"SMCI","date":"2015-09-15","pret":-0.02341,"close":28}
{"ticker":"SMCI","date":"2015-09-16","pret":0.0545,"close":29.03}
{"ticker":"SMCI","date":"2015-09-17","pret":0.02496,"close":29.35}
{"ticker":"SMCI","date":"2015-09-18","pret":0.00069,"close":28.85}
{"ticker":"SMCI","date":"2015-09-21","pret":0.00104,"close":28.91}
{"ticker":"SMCI","date":"2015-09-22","pret":-0.01186,"close":28.59}
{"ticker":"SMCI","date":"2015-09-23","pret":0.00769,"close":28.54}
{"ticker":"SMCI","date":"2015-09-24","pret":-0.01508,"close":27.79}
{"ticker":"SMCI","date":"2015-09-25","pret":-0.00177,"close":27.8}
{"ticker":"SMCI","date":"2015-09-28","pret":-0.02364,"close":26.92}
{"ticker":"SMCI","date":"2015-09-29","pret":-0.02644,"close":26.65}
{"ticker":"SMCI","date":"2015-09-30","pret":0.00594,"close":27.26}
{"ticker":"SMCI","date":"2015-10-01","pret":0.00664,"close":26.61}
{"ticker":"SMCI","date":"2015-10-02","pret":-0.0344,"close":27.73}
{"ticker":"SMCI","date":"2015-10-05","pret":0.06658,"close":28.81}
{"ticker":"SMCI","date":"2015-10-06","pret":0.02842,"close":29.63}
{"ticker":"SMCI","date":"2015-10-07","pret":0.034,"close":31.68}
{"ticker":"SMCI","date":"2015-10-08","pret":0.04287,"close":31.82}
{"ticker":"SMCI","date":"2015-10-09","pret":-0.13784,"close":26.9}
{"ticker":"SMCI","date":"2015-10-12","pret":-0.01482,"close":26.33}
{"ticker":"SMCI","date":"2015-10-13","pret":-0.01807,"close":26.92}
{"ticker":"SMCI","date":"2015-10-14","pret":0.01284,"close":25.93}
{"ticker":"SMCI","date":"2015-10-15","pret":-0.02815,"close":25.99}
{"ticker":"SMCI","date":"2015-10-16","pret":0.00654,"close":26.35}
{"ticker":"SMCI","date":"2015-10-19","pret":0.00992,"close":26.34}
{"ticker":"SMCI","date":"2015-10-20","pret":-0.00418,"close":26.11}
{"ticker":"SMCI","date":"2015-10-21","pret":-0.00535,"close":25.4}
{"ticker":"SMCI","date":"2015-10-22","pret":-0.02443,"close":25.49}
{"ticker":"SMCI","date":"2015-10-23","pret":0.04266,"close":28.52}
{"ticker":"SMCI","date":"2015-10-26","pret":0.06517,"close":27.56}
{"ticker":"SMCI","date":"2015-10-27","pret":-0.02933,"close":27.26}
{"ticker":"SMCI","date":"2015-10-28","pret":-0.00948,"close":28.39}
{"ticker":"SMCI","date":"2015-10-29","pret":0.03209,"close":27.94}
{"ticker":"SMCI","date":"2015-10-30","pret":-0.00641,"close":28.21}
{"ticker":"SMCI","date":"2015-11-02","pret":0.00676,"close":29.66}
{"ticker":"SMCI","date":"2015-11-03","pret":0.0461,"close":29.9}
{"ticker":"SMCI","date":"2015-11-04","pret":0.01346,"close":30.05}
{"ticker":"SMCI","date":"2015-11-05","pret":0.005,"close":30.08}
{"ticker":"SMCI","date":"2015-11-06","pret":-0.00233,"close":30.78}
{"ticker":"SMCI","date":"2015-11-09","pret":0.01784,"close":30.3}
{"ticker":"SMCI","date":"2015-11-10","pret":-0.01717,"close":29.25}
{"ticker":"SMCI","date":"2015-11-11","pret":-0.03802,"close":26.18}
{"ticker":"SMCI","date":"2015-11-12","pret":-0.11347,"close":26.38}
{"ticker":"SMCI","date":"2015-11-13","pret":0.01691,"close":25.49}
{"ticker":"SMCI","date":"2015-11-16","pret":-0.03254,"close":24.74}
{"ticker":"SMCI","date":"2015-11-17","pret":-0.03078,"close":24.34}
{"ticker":"SMCI","date":"2015-11-18","pret":-0.00122,"close":23.71}
{"ticker":"SMCI","date":"2015-11-19","pret":-0.0432,"close":23.48}
{"ticker":"SMCI","date":"2015-11-20","pret":-0.00681,"close":23.4}
{"ticker":"SMCI","date":"2015-11-23","pret":0.00299,"close":23.61}
{"ticker":"SMCI","date":"2015-11-24","pret":0.00128,"close":23.92}
{"ticker":"SMCI","date":"2015-11-25","pret":0.01352,"close":24.14}
{"ticker":"SMCI","date":"2015-11-26"}
{"ticker":"SMCI","date":"2015-11-27","pret":0.0183,"close":24.44}
{"ticker":"SMCI","date":"2015-11-30","pret":0.0131,"close":24.56}
{"ticker":"SMCI","date":"2015-12-01","pret":0.00446,"close":26.16}
{"ticker":"SMCI","date":"2015-12-02","pret":0.06012,"close":26.56}
{"ticker":"SMCI","date":"2015-12-03","pret":0.01777,"close":26.4}
{"ticker":"SMCI","date":"2015-12-04","pret":-0.01168,"close":26.54}
{"ticker":"SMCI","date":"2015-12-07","pret":0,"close":24.89}
{"ticker":"SMCI","date":"2015-12-08","pret":-0.06459,"close":25.25}
{"ticker":"SMCI","date":"2015-12-09","pret":0.0212,"close":23.94}
{"ticker":"SMCI","date":"2015-12-10","pret":-0.05576,"close":24.82}
{"ticker":"SMCI","date":"2015-12-11","pret":0.01825,"close":24.19}
{"ticker":"SMCI","date":"2015-12-14","pret":-0.0095,"close":22.75}
{"ticker":"SMCI","date":"2015-12-15","pret":-0.04585,"close":22.86}
{"ticker":"SMCI","date":"2015-12-16","pret":-0.00087,"close":23.23}
{"ticker":"SMCI","date":"2015-12-17"}
{"ticker":"SMCI","date":"2015-12-18","pret":-0.00917,"close":22.32}
{"ticker":"SMCI","date":"2015-12-21","pret":-0.00926,"close":23.14}
{"ticker":"SMCI","date":"2015-12-22","pret":0.0219,"close":24.04}
{"ticker":"SMCI","date":"2015-12-23","pret":0.05192,"close":24.77}
{"ticker":"SMCI","date":"2015-12-24","pret":0.0143,"close":24.66}
{"ticker":"SMCI","date":"2015-12-28","pret":-0.0061,"close":24.37}
{"ticker":"SMCI","date":"2015-12-29","pret":-0.00409,"close":24.65}
{"ticker":"SMCI","date":"2015-12-30","pret":0.01019,"close":24.18}
{"ticker":"SMCI","date":"2015-12-31","pret":-0.02921,"close":24.51}
{"ticker":"SMCI","date":"2016-01-04","pret":-0.00293,"close":23.65}
{"ticker":"SMCI","date":"2016-01-05","pret":-0.00588,"close":23.11}
{"ticker":"SMG","date":"2015-01-02","pret":-0.00288,"close":61.8}
{"ticker":"SMG","date":"2015-01-05","pret":-0.01482,"close":60.18}
{"ticker":"SMG","date":"2015-01-06","pret":-0.01538,"close":60.75}
{"ticker":"SMG","date":"2015-01-07","pret":0.0087,"close":61.86}
{"ticker":"SMG","date":"2015-01-08","pret":0.0138,"close":63.45}
{"ticker":"SMG","date":"2015-01-09","pret":0.02342,"close":62.21}
{"ticker":"SMG","date":"2015-01-12","pret":-0.02004,"close":62.39}
{"ticker":"SMG","date":"2015-01-13","pret":0.01182,"close":62.1}
{"ticker":"SMG","date":"2015-01-14","pret":-0.02329,"close":61.12}
{"ticker":"SMG","date":"2015-01-15","pret":-0.00065,"close":61.04}
{"ticker":"SMG","date":"2015-01-16","pret":-0.01062,"close":61.64}
{"ticker":"SMG","date":"2015-01-20","pret":0.01662,"close":62.23}
{"ticker":"SMG","date":"2015-01-21","pret":0.0058,"close":62.56}
{"ticker":"SMG","date":"2015-01-22","pret":0.01262,"close":63.87}
{"ticker":"SMG","date":"2015-01-23","pret":0.01152,"close":63.65}
{"ticker":"SMG","date":"2015-01-26","pret":-0.00346,"close":64.17}
{"ticker":"SMG","date":"2015-01-27","pret":0.00016,"close":63.66}
{"ticker":"SMG","date":"2015-01-28","pret":0.00706,"close":63.93}
{"ticker":"SMG","date":"2015-01-29","pret":0.00328,"close":63.7}
{"ticker":"SMG","date":"2015-01-30","pret":-0.0127,"close":63.43}
{"ticker":"SMG","date":"2015-02-02","pret":0.00582,"close":64.46}
{"ticker":"SMG","date":"2015-02-03","pret":0.01865,"close":65.45}
{"ticker":"SMG","date":"2015-02-04","pret":0.0177,"close":66.03}
{"ticker":"SMG","date":"2015-02-05","pret":0.0006,"close":66.85}
{"ticker":"SMG","date":"2015-02-06","pret":0.01023,"close":66.44}
{"ticker":"SMG","date":"2015-02-09","pret":-0.01068,"close":66.23}
{"ticker":"SMG","date":"2015-02-10","pret":0.00573,"close":66.98}
{"ticker":"SMG","date":"2015-02-11","pret":0.00644,"close":67.03}
{"ticker":"SMG","date":"2015-02-12","pret":0.00447,"close":67.27}
{"ticker":"SMG","date":"2015-02-13","pret":-0.00358,"close":66.37}
{"ticker":"SMG","date":"2015-02-17","pret":-0.01519,"close":66.11}
{"ticker":"SMG","date":"2015-02-18","pret":0.00167,"close":66.16}
{"ticker":"SMG","date":"2015-02-19","pret":-0.00151,"close":66.13}
{"ticker":"SMG","date":"2015-02-20","pret":-0.0041,"close":65.3}
{"ticker":"SMG","date":"2015-02-23","pret":-0.00396,"close":64.72}
{"ticker":"SMG","date":"2015-02-24","pret":-0.00751,"close":64.94}
{"ticker":"SMG","date":"2015-02-25","pret":0.00323,"close":65.07}
{"ticker":"SMG","date":"2015-02-26","pret":-0.00077,"close":66.6}
{"ticker":"SMG","date":"2015-02-27","pret":0.02051,"close":65.51}
{"ticker":"SMG","date":"2015-03-02","pret":-0.01424,"close":65.95}
{"ticker":"SMG","date":"2015-03-03","pret":0.00122,"close":65.08}
{"ticker":"SMG","date":"2015-03-04","pret":-0.01273,"close":65.04}
{"ticker":"SMG","date":"2015-03-05","pret":0.00646,"close":64.48}
{"ticker":"SMG","date":"2015-03-06","pret":-0.01296,"close":65.25}
{"ticker":"SMG","date":"2015-03-09","pret":0.01862,"close":66.06}
{"ticker":"SMG","date":"2015-03-10","pret":-0.00107,"close":65.73}
{"ticker":"SMG","date":"2015-03-11","pret":0.0174,"close":68.21}
{"ticker":"SMG","date":"2015-03-12","pret":0.02576,"close":68.52}
{"ticker":"SMG","date":"2015-03-13","pret":-0.00234,"close":67.94}
{"ticker":"SMG","date":"2015-03-16","pret":-0.00073,"close":68.62}
{"ticker":"SMG","date":"2015-03-17","pret":0.00322,"close":68.35}
{"ticker":"SMG","date":"2015-03-18","pret":-0.00132,"close":68.99}
{"ticker":"SMG","date":"2015-03-19","pret":0.00526,"close":68}
{"ticker":"SMG","date":"2015-03-20","pret":-0.00277,"close":68.2}
{"ticker":"SMG","date":"2015-03-23","pret":-0.00747,"close":67.03}
{"ticker":"SMG","date":"2015-03-24","pret":-0.01228,"close":66.82}
{"ticker":"SMG","date":"2015-03-25","pret":-0.00522,"close":66.3}
{"ticker":"SMG","date":"2015-03-26","pret":-0.00751,"close":65.7}
{"ticker":"SMG","date":"2015-03-27","pret":-0.00878,"close":65.65}
{"ticker":"SMG","date":"2015-03-30","pret":0.00304,"close":66.27}
{"ticker":"SMG","date":"2015-03-31","pret":0.00378,"close":67.17}
{"ticker":"SMG","date":"2015-04-01","pret":0.01425,"close":67.4}
{"ticker":"SMG","date":"2015-04-02","pret":0.0003,"close":65.57}
{"ticker":"SMG","date":"2015-04-06","pret":-0.02473,"close":66.07}
{"ticker":"SMG","date":"2015-04-07","pret":0.00806,"close":66.11}
{"ticker":"SMG","date":"2015-04-08","pret":0.00348,"close":66.46}
{"ticker":"SMG","date":"2015-04-09","pret":0.00106,"close":66.23}
{"ticker":"SMG","date":"2015-04-10","pret":0.00256,"close":65.42}
{"ticker":"SMG","date":"2015-04-13","pret":-0.02066,"close":64.98}
{"ticker":"SMG","date":"2015-04-14","pret":-0.00492,"close":65.15}
{"ticker":"SMG","date":"2015-04-15","pret":0.00661,"close":64.29}
{"ticker":"SMG","date":"2015-04-16","pret":-0.01669,"close":65.45}
{"ticker":"SMG","date":"2015-04-17","pret":0.01408,"close":65.69}
{"ticker":"SMG","date":"2015-04-20","pret":0.01313,"close":65.97}
{"ticker":"SMG","date":"2015-04-21","pret":0.00514,"close":66.24}
{"ticker":"SMG","date":"2015-04-22","pret":-0.00076,"close":66.31}
{"ticker":"SMG","date":"2015-04-23","pret":-0.00076,"close":66.46}
{"ticker":"SMG","date":"2015-04-24","pret":0.00512,"close":66.54}
{"ticker":"SMG","date":"2015-04-27","pret":0.0018,"close":65.91}
{"ticker":"SMG","date":"2015-04-28","pret":-0.01223,"close":65.96}
{"ticker":"SMG","date":"2015-04-29","pret":-0.00396,"close":65.35}
{"ticker":"SMG","date":"2015-04-30","pret":-0.00612,"close":64.51}
{"ticker":"SMG","date":"2015-05-01","pret":-0.00508,"close":65.32}
{"ticker":"SMG","date":"2015-05-04","pret":0.00875,"close":64.25}
{"ticker":"SMG","date":"2015-05-05","pret":0.00868,"close":66.02}
{"ticker":"SMG","date":"2015-05-06","pret":0.00136,"close":65.54}
{"ticker":"SMG","date":"2015-05-07","pret":-0.00897,"close":65.88}
{"ticker":"SMG","date":"2015-05-08","pret":0.01906,"close":66.32}
{"ticker":"SMG","date":"2015-05-11","pret":-0.00858,"close":65.42}
{"ticker":"SMG","date":"2015-05-12","pret":-0.01707,"close":64.69}
{"ticker":"SMG","date":"2015-05-13","pret":-0.00694,"close":64.56}
{"ticker":"SMG","date":"2015-05-14","pret":0.00124,"close":65.29}
{"ticker":"SMG","date":"2015-05-15","pret":0.00662,"close":64.75}
{"ticker":"SMG","date":"2015-05-18","pret":-0.00817,"close":64.98}
{"ticker":"SMG","date":"2015-05-19","pret":0.00633,"close":65.79}
{"ticker":"SMG","date":"2015-05-20","pret":0.01602,"close":66.85}
{"ticker":"SMG","date":"2015-05-21","pret":0.01054,"close":64.97}
{"ticker":"SMG","date":"2015-05-22","pret":-0.03212,"close":63.8}
{"ticker":"SMG","date":"2015-05-26","pret":-0.01701,"close":62.96}
{"ticker":"SMG","date":"2015-05-27","pret":-0.01044,"close":62.27}
{"ticker":"SMG","date":"2015-05-28","pret":-0.01232,"close":62.13}
{"ticker":"SMG","date":"2015-05-29","pret":-0.00097,"close":61.26}
{"ticker":"SMG","date":"2015-06-01","pret":-0.01494,"close":60.7}
{"ticker":"SMG","date":"2015-06-02","pret":-0.01118,"close":60.6}
{"ticker":"SMG","date":"2015-06-03","pret":0.00544,"close":61.32}
{"ticker":"SMG","date":"2015-06-04","pret":0.00378,"close":60.1}
{"ticker":"SMG","date":"2015-06-05","pret":-0.01619,"close":60.2}
{"ticker":"SMG","date":"2015-06-08","pret":0.00333,"close":59.63}
{"ticker":"SMG","date":"2015-06-09","pret":-0.01169,"close":59.42}
{"ticker":"SMG","date":"2015-06-10","pret":-0.00134,"close":60.05}
{"ticker":"SMG","date":"2015-06-11","pret":0.0117,"close":60.39}
{"ticker":"SMG","date":"2015-06-12","pret":0.0015,"close":60.09}
{"ticker":"SMG","date":"2015-06-15","pret":-0.00884,"close":59.41}
{"ticker":"SMG","date":"2015-06-16","pret":-0.00487,"close":59.66}
{"ticker":"SMG","date":"2015-06-17","pret":0.00688,"close":59.68}
{"ticker":"SMG","date":"2015-06-18","pret":-0.0005,"close":60.35}
{"ticker":"SMG","date":"2015-06-19","pret":0.01081,"close":60.09}
{"ticker":"SMG","date":"2015-06-22","pret":-0.00099,"close":60.33}
{"ticker":"SMG","date":"2015-06-23","pret":-0.00382,"close":59.78}
{"ticker":"SMG","date":"2015-06-24","pret":-0.00767,"close":59.64}
{"ticker":"SMG","date":"2015-06-25","pret":0.00318,"close":60.18}
{"ticker":"SMG","date":"2015-06-26","pret":0.0098,"close":60.88}
{"ticker":"SMG","date":"2015-06-29","pret":-0.00232,"close":60.33}
{"ticker":"SMG","date":"2015-06-30","pret":0.00413,"close":59.21}
{"ticker":"SMG","date":"2015-07-01","pret":-0.01748,"close":59.8}
{"ticker":"SMG","date":"2015-07-02","pret":0.00536,"close":59.73}
{"ticker":"SMG","date":"2015-07-06","pret":-0.01244,"close":59.5}
{"ticker":"SMG","date":"2015-07-07","pret":0.01244,"close":60}
{"ticker":"SMG","date":"2015-07-08","pret":-0.00771,"close":59.69}
{"ticker":"SMG","date":"2015-07-09","pret":0.01205,"close":59.74}
{"ticker":"SMG","date":"2015-07-10","pret":0.00166,"close":60.51}
{"ticker":"SMG","date":"2015-07-13","pret":0.00876,"close":60.42}
{"ticker":"SMG","date":"2015-07-14","pret":-0.00776,"close":60.43}
{"ticker":"SMG","date":"2015-07-15","pret":0,"close":59.74}
{"ticker":"SMG","date":"2015-07-16","pret":-0.00649,"close":60.11}
{"ticker":"SMG","date":"2015-07-17","pret":0.00167,"close":59.71}
{"ticker":"SMG","date":"2015-07-20","pret":-0.001,"close":59.77}
{"ticker":"SMG","date":"2015-07-21","pret":-0.00184,"close":59.61}
{"ticker":"SMG","date":"2015-07-22","pret":-0.00452,"close":59.68}
{"ticker":"SMG","date":"2015-07-23","pret":0.00252,"close":59.65}
{"ticker":"SMG","date":"2015-07-24","pret":0.00401,"close":59.33}
{"ticker":"SMG","date":"2015-07-27","pret":-0.01377,"close":59.1}
{"ticker":"SMG","date":"2015-07-28","pret":0.00186,"close":59.74}
{"ticker":"SMG","date":"2015-07-29","pret":0.00757,"close":60.41}
{"ticker":"SMG","date":"2015-07-30","pret":0.01033,"close":60.44}
{"ticker":"SMG","date":"2015-07-31","pret":0.00314,"close":60.39}
{"ticker":"SMG","date":"2015-08-03","pret":-0.00398,"close":59.96}
{"ticker":"SMG","date":"2015-08-04","pret":0.0357,"close":64.49}
{"ticker":"SMG","date":"2015-08-05","pret":0.0414,"close":65.1}
{"ticker":"SMG","date":"2015-08-06","pret":0,"close":65.53}
{"ticker":"SMG","date":"2015-08-07","pret":0.00689,"close":65.75}
{"ticker":"SMG","date":"2015-08-10","pret":0.00866,"close":66.09}
{"ticker":"SMG","date":"2015-08-11","pret":-0.00774,"close":65.43}
{"ticker":"SMG","date":"2015-08-12","pret":-0.00919,"close":64.84}
{"ticker":"SMG","date":"2015-08-13","pret":-0.00447,"close":65.64}
{"ticker":"SMG","date":"2015-08-14","pret":0.0161,"close":66.04}
{"ticker":"SMG","date":"2015-08-17","pret":0.00637,"close":66.22}
{"ticker":"SMG","date":"2015-08-18","pret":-0.0003,"close":66.27}
{"ticker":"SMG","date":"2015-08-19","pret":-0.00348,"close":65.76}
{"ticker":"SMG","date":"2015-08-20","pret":-0.01236,"close":64.95}
{"ticker":"SMG","date":"2015-08-21","pret":-0.01019,"close":63.22}
{"ticker":"SMG","date":"2015-08-24","pret":-0.0634,"close":61.37}
{"ticker":"SMG","date":"2015-08-25","pret":0.02481,"close":60.86}
{"ticker":"SMG","date":"2015-08-26","pret":-0.00291,"close":61.84}
{"ticker":"SMG","date":"2015-08-27","pret":0.0095,"close":63.03}
{"ticker":"SMG","date":"2015-08-28","pret":0.00495,"close":63.07}
{"ticker":"SMG","date":"2015-08-31","pret":-0.00096,"close":62.19}
{"ticker":"SMG","date":"2015-09-01","pret":-0.02275,"close":61.08}
{"ticker":"SMG","date":"2015-09-02","pret":0.00634,"close":61.34}
{"ticker":"SMG","date":"2015-09-03","pret":-0.00276,"close":62.64}
{"ticker":"SMG","date":"2015-09-04","pret":0.00858,"close":61.74}
{"ticker":"SMG","date":"2015-09-08","pret":0.00739,"close":62.79}
{"ticker":"SMG","date":"2015-09-09","pret":0.00924,"close":62.26}
{"ticker":"SMG","date":"2015-09-10","pret":-0.01277,"close":61.87}
{"ticker":"SMG","date":"2015-09-11","pret":-0.01098,"close":61.92}
{"ticker":"SMG","date":"2015-09-14","pret":0.00599,"close":61.56}
{"ticker":"SMG","date":"2015-09-15","pret":-0.00583,"close":62.02}
{"ticker":"SMG","date":"2015-09-16","pret":0.00647,"close":62.32}
{"ticker":"SMG","date":"2015-09-17","pret":0.00499,"close":61.91}
{"ticker":"SMG","date":"2015-09-18","pret":-0.01553,"close":61.68}
{"ticker":"SMG","date":"2015-09-21","pret":0.01054,"close":62.05}
{"ticker":"SMG","date":"2015-09-22","pret":-0.00599,"close":60.89}
{"ticker":"SMG","date":"2015-09-23","pret":-0.0106,"close":60.35}
{"ticker":"SMG","date":"2015-09-24","pret":-0.01837,"close":59.11}
{"ticker":"SMG","date":"2015-09-25","pret":-0.00419,"close":59.72}
{"ticker":"SMG","date":"2015-09-28","pret":-0.00454,"close":59.13}
{"ticker":"SMG","date":"2015-09-29","pret":-0.00034,"close":60.16}
{"ticker":"SMG","date":"2015-09-30","pret":0.02184,"close":60.82}
{"ticker":"SMG","date":"2015-10-01","pret":0.00592,"close":61.08}
{"ticker":"SMG","date":"2015-10-02","pret":-0.00708,"close":61.81}
{"ticker":"SMG","date":"2015-10-05","pret":0.02897,"close":63.27}
{"ticker":"SMG","date":"2015-10-06","pret":0.01465,"close":62.87}
{"ticker":"SMG","date":"2015-10-07","pret":-0.00348,"close":63.98}
{"ticker":"SMG","date":"2015-10-08","pret":0.0159,"close":64.21}
{"ticker":"SMG","date":"2015-10-09","pret":0.00592,"close":65.4}
{"ticker":"SMG","date":"2015-10-12","pret":0.01326,"close":65.48}
{"ticker":"SMG","date":"2015-10-13","pret":-0.00245,"close":65.46}
{"ticker":"SMG","date":"2015-10-14","pret":0.00582,"close":64.86}
{"ticker":"SMG","date":"2015-10-15","pret":-0.00612,"close":65.35}
{"ticker":"SMG","date":"2015-10-16","pret":0.00368,"close":65.13}
{"ticker":"SMG","date":"2015-10-19","pret":-0.00722,"close":65.01}
{"ticker":"SMG","date":"2015-10-20","pret":0.00338,"close":65.04}
{"ticker":"SMG","date":"2015-10-21","pret":0.00215,"close":64.54}
{"ticker":"SMG","date":"2015-10-22","pret":-0.0043,"close":65.45}
{"ticker":"SMG","date":"2015-10-23","pret":0.01163,"close":65.8}
{"ticker":"SMG","date":"2015-10-26","pret":0.00061,"close":65.35}
{"ticker":"SMG","date":"2015-10-27","pret":-0.0107,"close":64.78}
{"ticker":"SMG","date":"2015-10-28","pret":-0.00277,"close":66.34}
{"ticker":"SMG","date":"2015-10-29","pret":0.02105,"close":66.2}
{"ticker":"SMG","date":"2015-10-30","pret":0.00075,"close":66.16}
{"ticker":"SMG","date":"2015-11-02","pret":-0.00378,"close":66.58}
{"ticker":"SMG","date":"2015-11-03","pret":0.05033,"close":68.49}
{"ticker":"SMG","date":"2015-11-04","pret":-0.011,"close":67.49}
{"ticker":"SMG","date":"2015-11-05","pret":-0.01673,"close":67.4}
{"ticker":"SMG","date":"2015-11-06","pret":-0.00534,"close":66.7}
{"ticker":"SMG","date":"2015-11-09","pret":-0.00927,"close":66.37}
{"ticker":"SMG","date":"2015-11-10","pret":-0.00678,"close":66.7}
{"ticker":"SMG","date":"2015-11-11","pret":0.01128,"close":67.07}
{"ticker":"SMG","date":"2015-11-12","pret":-0.0048,"close":65.97}
{"ticker":"SMG","date":"2015-11-13","pret":-0.00921,"close":65.63}
{"ticker":"SMG","date":"2015-11-16","pret":-0.0096,"close":65.78}
{"ticker":"SMG","date":"2015-11-17","pret":0.01308,"close":65.58}
{"ticker":"SMG","date":"2015-11-18","pret":-0.00819,"close":67.16}
{"ticker":"SMG","date":"2015-11-19","pret":0.02244,"close":68.03}
{"ticker":"SMG","date":"2015-11-20","pret":0.01405,"close":68.45}
{"ticker":"SMG","date":"2015-11-23","pret":-0.00118,"close":67.95}
{"ticker":"SMG","date":"2015-11-24","pret":-0.00649,"close":68.42}
{"ticker":"SMG","date":"2015-11-25","pret":0.01162,"close":69.65}
{"ticker":"SMG","date":"2015-11-26"}
{"ticker":"SMG","date":"2015-11-27","pret":0.01783,"close":69.64}
{"ticker":"SMG","date":"2015-11-30","pret":0.00172,"close":69.79}
{"ticker":"SMG","date":"2015-12-01","pret":0.00387,"close":70.46}
{"ticker":"SMG","date":"2015-12-02","pret":0.00513,"close":69.79}
{"ticker":"SMG","date":"2015-12-03","pret":-0.0037,"close":69.23}
{"ticker":"SMG","date":"2015-12-04","pret":-0.01177,"close":69.98}
{"ticker":"SMG","date":"2015-12-07","pret":0.0059,"close":69.51}
{"ticker":"SMG","date":"2015-12-08","pret":-0.0085,"close":69.27}
{"ticker":"SMG","date":"2015-12-09","pret":0.00217,"close":68.18}
{"ticker":"SMG","date":"2015-12-10","pret":0.00705,"close":68.32}
{"ticker":"SMG","date":"2015-12-11","pret":-0.02822,"close":67}
{"ticker":"SMG","date":"2015-12-14","pret":-0.01083,"close":65.92}
{"ticker":"SMG","date":"2015-12-15","pret":-0.00959,"close":65.91}
{"ticker":"SMG","date":"2015-12-16","pret":-0.00286,"close":66.31}
{"ticker":"SMG","date":"2015-12-17"}
{"ticker":"SMG","date":"2015-12-18","pret":-0.01921,"close":64.06}
{"ticker":"SMG","date":"2015-12-21","pret":-0.00866,"close":64.32}
{"ticker":"SMG","date":"2015-12-22","pret":0.00093,"close":64.89}
{"ticker":"SMG","date":"2015-12-23","pret":0.01126,"close":65.38}
{"ticker":"SMG","date":"2015-12-24","pret":0.00123,"close":65.05}
{"ticker":"SMG","date":"2015-12-28","pret":-0.0063,"close":65.32}
{"ticker":"SMG","date":"2015-12-29","pret":0.01302,"close":65.45}
{"ticker":"SMG","date":"2015-12-30","pret":-0.00764,"close":65.28}
{"ticker":"SMG","date":"2015-12-31","pret":-0.00154,"close":64.51}
{"ticker":"SMG","date":"2016-01-04","pret":-0.01829,"close":63.88}
{"ticker":"SMG","date":"2016-01-05","pret":0.00188,"close":64.03}
{"ticker":"SMP","date":"2015-01-02","pret":-0.00988,"close":37.33}
{"ticker":"SMP","date":"2015-01-05","pret":-0.03509,"close":36.6}
{"ticker":"SMP","date":"2015-01-06","pret":-0.01143,"close":35.8}
{"ticker":"SMP","date":"2015-01-07","pret":-0.01128,"close":35.84}
{"ticker":"SMP","date":"2015-01-08","pret":0.00083,"close":36.25}
{"ticker":"SMP","date":"2015-01-09","pret":-0.00222,"close":35.88}
{"ticker":"SMP","date":"2015-01-12","pret":-0.00863,"close":35.88}
{"ticker":"SMP","date":"2015-01-13","pret":0.01361,"close":36.36}
{"ticker":"SMP","date":"2015-01-14","pret":-0.01333,"close":35.9}
{"ticker":"SMP","date":"2015-01-15","pret":0.00835,"close":35.39}
{"ticker":"SMP","date":"2015-01-16","pret":-0.02498,"close":35.5}
{"ticker":"SMP","date":"2015-01-20","pret":0.00595,"close":35.58}
{"ticker":"SMP","date":"2015-01-21","pret":-0.00255,"close":35.54}
{"ticker":"SMP","date":"2015-01-22","pret":0.0135,"close":37.11}
{"ticker":"SMP","date":"2015-01-23","pret":0.03541,"close":36.92}
{"ticker":"SMP","date":"2015-01-26","pret":-0.00704,"close":36.56}
{"ticker":"SMP","date":"2015-01-27","pret":-0.02086,"close":36.36}
{"ticker":"SMP","date":"2015-01-28","pret":0.01568,"close":36.24}
{"ticker":"SMP","date":"2015-01-29","pret":-0.00575,"close":36.89}
{"ticker":"SMP","date":"2015-01-30","pret":0.00192,"close":36.46}
{"ticker":"SMP","date":"2015-02-02","pret":0.00574,"close":37.5}
{"ticker":"SMP","date":"2015-02-03","pret":0.029,"close":38.95}
{"ticker":"SMP","date":"2015-02-04","pret":0.02973,"close":38.83}
{"ticker":"SMP","date":"2015-02-05","pret":0.00564,"close":38.86}
{"ticker":"SMP","date":"2015-02-06","pret":-0.00384,"close":39.79}
{"ticker":"SMP","date":"2015-02-09","pret":0.01401,"close":39.81}
{"ticker":"SMP","date":"2015-02-10","pret":0.01556,"close":39.66}
{"ticker":"SMP","date":"2015-02-11","pret":-0.00951,"close":38.69}
{"ticker":"SMP","date":"2015-02-12","pret":-0.0216,"close":39.47}
{"ticker":"SMP","date":"2015-02-13","pret":0.01631,"close":39.33}
{"ticker":"SMP","date":"2015-02-17","pret":-0.00583,"close":38.94}
{"ticker":"SMP","date":"2015-02-18","pret":-0.01589,"close":39.01}
{"ticker":"SMP","date":"2015-02-19","pret":0.00309,"close":38.46}
{"ticker":"SMP","date":"2015-02-20","pret":-0.00801,"close":38.77}
{"ticker":"SMP","date":"2015-02-23","pret":0.00104,"close":37.95}
{"ticker":"SMP","date":"2015-02-24","pret":-0.017,"close":39.22}
{"ticker":"SMP","date":"2015-02-25","pret":0.03778,"close":42.61}
{"ticker":"SMP","date":"2015-02-26","pret":0.07176,"close":41.51}
{"ticker":"SMP","date":"2015-02-27","pret":-0.02078,"close":41.92}
{"ticker":"SMP","date":"2015-03-02","pret":0.02078,"close":42.33}
{"ticker":"SMP","date":"2015-03-03","pret":-0.00831,"close":42.26}
{"ticker":"SMP","date":"2015-03-04","pret":0.00048,"close":41.09}
{"ticker":"SMP","date":"2015-03-05","pret":-0.02021,"close":40.86}
{"ticker":"SMP","date":"2015-03-06","pret":-0.01741,"close":39.87}
{"ticker":"SMP","date":"2015-03-09","pret":-0.00795,"close":40.85}
{"ticker":"SMP","date":"2015-03-10","pret":0.0072,"close":40.57}
{"ticker":"SMP","date":"2015-03-11","pret":0.00321,"close":41.46}
{"ticker":"SMP","date":"2015-03-12","pret":0.03277,"close":42.82}
{"ticker":"SMP","date":"2015-03-13","pret":0.01493,"close":41.87}
{"ticker":"SMP","date":"2015-03-16","pret":-0.03398,"close":40.11}
{"ticker":"SMP","date":"2015-03-17","pret":-0.03467,"close":40.14}
{"ticker":"SMP","date":"2015-03-18","pret":0.00478,"close":40.84}
{"ticker":"SMP","date":"2015-03-19","pret":0.01888,"close":40.2}
{"ticker":"SMP","date":"2015-03-20","pret":-0.00271,"close":40.77}
{"ticker":"SMP","date":"2015-03-23","pret":0.00419,"close":41.35}
{"ticker":"SMP","date":"2015-03-24","pret":0.01415,"close":41.98}
{"ticker":"SMP","date":"2015-03-25","pret":0.01824,"close":40.35}
{"ticker":"SMP","date":"2015-03-26","pret":-0.04899,"close":41.29}
{"ticker":"SMP","date":"2015-03-27","pret":0.02784,"close":41.17}
{"ticker":"SMP","date":"2015-03-30","pret":0.00218,"close":41.72}
{"ticker":"SMP","date":"2015-03-31","pret":0.00315,"close":42.26}
{"ticker":"SMP","date":"2015-04-01","pret":0.01678,"close":41.59}
{"ticker":"SMP","date":"2015-04-02","pret":-0.01605,"close":42.64}
{"ticker":"SMP","date":"2015-04-06","pret":0.02645,"close":42.52}
{"ticker":"SMP","date":"2015-04-07","pret":-0.0033,"close":41.87}
{"ticker":"SMP","date":"2015-04-08","pret":-0.01426,"close":42.4}
{"ticker":"SMP","date":"2015-04-09","pret":0.01591,"close":42.35}
{"ticker":"SMP","date":"2015-04-10","pret":-0.00024,"close":42.13}
{"ticker":"SMP","date":"2015-04-13","pret":-0.0128,"close":42.39}
{"ticker":"SMP","date":"2015-04-14","pret":0.01139,"close":42.57}
{"ticker":"SMP","date":"2015-04-15","pret":0.00447,"close":42.53}
{"ticker":"SMP","date":"2015-04-16","pret":0.00094,"close":42.07}
{"ticker":"SMP","date":"2015-04-17","pret":-0.01847,"close":41.03}
{"ticker":"SMP","date":"2015-04-20","pret":-0.01251,"close":41.75}
{"ticker":"SMP","date":"2015-04-21","pret":0.01323,"close":41.78}
{"ticker":"SMP","date":"2015-04-22","pret":-0.00167,"close":41.82}
{"ticker":"SMP","date":"2015-04-23","pret":-0.00384,"close":41.24}
{"ticker":"SMP","date":"2015-04-24","pret":-0.00578,"close":41.51}
{"ticker":"SMP","date":"2015-04-27","pret":0.00698,"close":41.23}
{"ticker":"SMP","date":"2015-04-28","pret":-0.01401,"close":41.33}
{"ticker":"SMP","date":"2015-04-29","pret":0,"close":40.43}
{"ticker":"SMP","date":"2015-04-30","pret":-0.04784,"close":37.8}
{"ticker":"SMP","date":"2015-05-01","pret":-0.03454,"close":36.25}
{"ticker":"SMP","date":"2015-05-04","pret":-0.04623,"close":36.28}
{"ticker":"SMP","date":"2015-05-05","pret":0.00359,"close":36.21}
{"ticker":"SMP","date":"2015-05-06","pret":0.00138,"close":36.62}
{"ticker":"SMP","date":"2015-05-07","pret":0.00522,"close":36.49}
{"ticker":"SMP","date":"2015-05-08","pret":0.00355,"close":36.43}
{"ticker":"SMP","date":"2015-05-11","pret":-0.00877,"close":35.97}
{"ticker":"SMP","date":"2015-05-12","pret":-0.01024,"close":35.62}
{"ticker":"SMP","date":"2015-05-13","pret":-0.0095,"close":35.34}
{"ticker":"SMP","date":"2015-05-14","pret":-0.00761,"close":35.67}
{"ticker":"SMP","date":"2015-05-15","pret":0.0107,"close":35.88}
{"ticker":"SMP","date":"2015-05-18","pret":-0.00224,"close":36.24}
{"ticker":"SMP","date":"2015-05-19","pret":0.01421,"close":36.08}
{"ticker":"SMP","date":"2015-05-20","pret":0.00138,"close":36.13}
{"ticker":"SMP","date":"2015-05-21","pret":-0.00665,"close":36.13}
{"ticker":"SMP","date":"2015-05-22","pret":0.00139,"close":35.6}
{"ticker":"SMP","date":"2015-05-26","pret":-0.01342,"close":35.28}
{"ticker":"SMP","date":"2015-05-27","pret":-0.00933,"close":35.42}
{"ticker":"SMP","date":"2015-05-28","pret":0.00567,"close":35.34}
{"ticker":"SMP","date":"2015-05-29","pret":-0.00425,"close":35.17}
{"ticker":"SMP","date":"2015-06-01","pret":0,"close":35.47}
{"ticker":"SMP","date":"2015-06-02","pret":0.00622,"close":35.85}
{"ticker":"SMP","date":"2015-06-03","pret":0.01121,"close":36.7}
{"ticker":"SMP","date":"2015-06-04","pret":0.01604,"close":37.28}
{"ticker":"SMP","date":"2015-06-05","pret":0.02332,"close":37.27}
{"ticker":"SMP","date":"2015-06-08","pret":-0.00107,"close":36.81}
{"ticker":"SMP","date":"2015-06-09","pret":-0.01296,"close":36.01}
{"ticker":"SMP","date":"2015-06-10","pret":-0.01368,"close":37.1}
{"ticker":"SMP","date":"2015-06-11","pret":0.02288,"close":37.1}
{"ticker":"SMP","date":"2015-06-12","pret":-0.00216,"close":36.98}
{"ticker":"SMP","date":"2015-06-15","pret":-0.0027,"close":35.99}
{"ticker":"SMP","date":"2015-06-16","pret":-0.02772,"close":35.91}
{"ticker":"SMP","date":"2015-06-17","pret":0.00555,"close":35.75}
{"ticker":"SMP","date":"2015-06-18","pret":-0.01001,"close":36.58}
{"ticker":"SMP","date":"2015-06-19","pret":0.02047,"close":37.1}
{"ticker":"SMP","date":"2015-06-22","pret":0.02301,"close":38}
{"ticker":"SMP","date":"2015-06-23","pret":0.01672,"close":38.76}
{"ticker":"SMP","date":"2015-06-24","pret":0.01644,"close":37.22}
{"ticker":"SMP","date":"2015-06-25","pret":-0.03584,"close":36.51}
{"ticker":"SMP","date":"2015-06-26","pret":-0.01596,"close":36.4}
{"ticker":"SMP","date":"2015-06-29","pret":-0.01705,"close":35.34}
{"ticker":"SMP","date":"2015-06-30","pret":-0.01256,"close":35.12}
{"ticker":"SMP","date":"2015-07-01","pret":-0.0014,"close":35.28}
{"ticker":"SMP","date":"2015-07-02","pret":-0.00847,"close":34.94}
{"ticker":"SMP","date":"2015-07-06","pret":-0.01428,"close":35.18}
{"ticker":"SMP","date":"2015-07-07","pret":0.01002,"close":35.4}
{"ticker":"SMP","date":"2015-07-08","pret":0.00256,"close":34.3}
{"ticker":"SMP","date":"2015-07-09","pret":-0.00971,"close":33.93}
{"ticker":"SMP","date":"2015-07-10","pret":-0.02763,"close":34.66}
{"ticker":"SMP","date":"2015-07-13","pret":0.02361,"close":35.39}
{"ticker":"SMP","date":"2015-07-14","pret":0.01487,"close":35.37}
{"ticker":"SMP","date":"2015-07-15","pret":0.00368,"close":34.06}
{"ticker":"SMP","date":"2015-07-16","pret":-0.03189,"close":34.43}
{"ticker":"SMP","date":"2015-07-17","pret":0.00611,"close":34.88}
{"ticker":"SMP","date":"2015-07-20","pret":0.00924,"close":34.48}
{"ticker":"SMP","date":"2015-07-21","pret":-0.00895,"close":34.29}
{"ticker":"SMP","date":"2015-07-22","pret":-0.01108,"close":33.76}
{"ticker":"SMP","date":"2015-07-23","pret":-0.00559,"close":33.15}
{"ticker":"SMP","date":"2015-07-24","pret":-0.02508,"close":32.76}
{"ticker":"SMP","date":"2015-07-27","pret":-0.01985,"close":32.55}
{"ticker":"SMP","date":"2015-07-28","pret":0.01287,"close":33}
{"ticker":"SMP","date":"2015-07-29","pret":0.00213,"close":33.49}
{"ticker":"SMP","date":"2015-07-30","pret":-0.00274,"close":35.75}
{"ticker":"SMP","date":"2015-07-31","pret":0.09387,"close":36.57}
{"ticker":"SMP","date":"2015-08-03","pret":0.0195,"close":36.22}
{"ticker":"SMP","date":"2015-08-04","pret":-0.01452,"close":35.8}
{"ticker":"SMP","date":"2015-08-05","pret":-0.01166,"close":35.87}
{"ticker":"SMP","date":"2015-08-06","pret":0.00723,"close":35.96}
{"ticker":"SMP","date":"2015-08-07","pret":-0.00919,"close":36.27}
{"ticker":"SMP","date":"2015-08-10","pret":0.02214,"close":36.47}
{"ticker":"SMP","date":"2015-08-11","pret":-0.02074,"close":36.14}
{"ticker":"SMP","date":"2015-08-12","pret":-0.0028,"close":35.23}
{"ticker":"SMP","date":"2015-08-13","pret":-0.0124,"close":35.65}
{"ticker":"SMP","date":"2015-08-14","pret":0.00538,"close":36.3}
{"ticker":"SMP","date":"2015-08-17","pret":0.0226,"close":36.28}
{"ticker":"SMP","date":"2015-08-18","pret":0.0022,"close":35.6}
{"ticker":"SMP","date":"2015-08-19","pret":-0.02763,"close":35.25}
{"ticker":"SMP","date":"2015-08-20","pret":-0.01454,"close":34.43}
{"ticker":"SMP","date":"2015-08-21","pret":-0.0312,"close":34.24}
{"ticker":"SMP","date":"2015-08-24","pret":-0.03527,"close":34.55}
{"ticker":"SMP","date":"2015-08-25","pret":0.09226,"close":34.07}
{"ticker":"SMP","date":"2015-08-26","pret":-0.02809,"close":35.02}
{"ticker":"SMP","date":"2015-08-27","pret":0.01457,"close":35.42}
{"ticker":"SMP","date":"2015-08-28","pret":-0.0017,"close":35.7}
{"ticker":"SMP","date":"2015-08-31","pret":0.00369,"close":35.4}
{"ticker":"SMP","date":"2015-09-01","pret":-0.0091,"close":34.29}
{"ticker":"SMP","date":"2015-09-02","pret":-0.01294,"close":35.06}
{"ticker":"SMP","date":"2015-09-03","pret":0.01607,"close":35.21}
{"ticker":"SMP","date":"2015-09-04","pret":-0.01463,"close":34.84}
{"ticker":"SMP","date":"2015-09-08","pret":0.0169,"close":35.09}
{"ticker":"SMP","date":"2015-09-09","pret":0.00085,"close":34.92}
{"ticker":"SMP","date":"2015-09-10","pret":-0.01257,"close":34.64}
{"ticker":"SMP","date":"2015-09-11","pret":-0.01273,"close":34.42}
{"ticker":"SMP","date":"2015-09-14","pret":0.00233,"close":34.38}
{"ticker":"SMP","date":"2015-09-15","pret":0.00492,"close":34.97}
{"ticker":"SMP","date":"2015-09-16","pret":0.01292,"close":34.92}
{"ticker":"SMP","date":"2015-09-17","pret":-0.00458,"close":35.03}
{"ticker":"SMP","date":"2015-09-18","pret":-0.00893,"close":34.38}
{"ticker":"SMP","date":"2015-09-21","pret":-0.00609,"close":34.97}
{"ticker":"SMP","date":"2015-09-22","pret":-0.00818,"close":34.12}
{"ticker":"SMP","date":"2015-09-23","pret":0.00556,"close":34.05}
{"ticker":"SMP","date":"2015-09-24","pret":-0.01974,"close":34.56}
{"ticker":"SMP","date":"2015-09-25","pret":0.03422,"close":34.86}
{"ticker":"SMP","date":"2015-09-28","pret":-0.00374,"close":34.8}
{"ticker":"SMP","date":"2015-09-29","pret":0.00489,"close":34.82}
{"ticker":"SMP","date":"2015-09-30","pret":0.00516,"close":34.88}
{"ticker":"SMP","date":"2015-10-01","pret":-0.00114,"close":34.8}
{"ticker":"SMP","date":"2015-10-02","pret":-0.01848,"close":34.99}
{"ticker":"SMP","date":"2015-10-05","pret":0.0273,"close":35.53}
{"ticker":"SMP","date":"2015-10-06","pret":0.0065,"close":35.32}
{"ticker":"SMP","date":"2015-10-07","pret":-0.00282,"close":35.59}
{"ticker":"SMP","date":"2015-10-08","pret":-0.00141,"close":35.7}
{"ticker":"SMP","date":"2015-10-09","pret":0.00705,"close":36.07}
{"ticker":"SMP","date":"2015-10-12","pret":0.01727,"close":35.46}
{"ticker":"SMP","date":"2015-10-13","pret":-0.02715,"close":35.46}
{"ticker":"SMP","date":"2015-10-14","pret":0.00425,"close":35.39}
{"ticker":"SMP","date":"2015-10-15","pret":0.00507,"close":36.56}
{"ticker":"SMP","date":"2015-10-16","pret":0.02826,"close":35.82}
{"ticker":"SMP","date":"2015-10-19","pret":-0.02826,"close":35.47}
{"ticker":"SMP","date":"2015-10-20","pret":0.01312,"close":36.82}
{"ticker":"SMP","date":"2015-10-21","pret":0.0279,"close":36.85}
{"ticker":"SMP","date":"2015-10-22","pret":-0.00297,"close":37.54}
{"ticker":"SMP","date":"2015-10-23","pret":0.02168,"close":38.86}
{"ticker":"SMP","date":"2015-10-26","pret":0.02251,"close":39.43}
{"ticker":"SMP","date":"2015-10-27","pret":0.01363,"close":39.23}
{"ticker":"SMP","date":"2015-10-28","pret":0.00662,"close":40.33}
{"ticker":"SMP","date":"2015-10-29","pret":0.02084,"close":40.76}
{"ticker":"SMP","date":"2015-10-30","pret":0.01382,"close":44.25}
{"ticker":"SMP","date":"2015-11-02","pret":0.07731,"close":44.29}
{"ticker":"SMP","date":"2015-11-03","pret":0.00543,"close":44.74}
{"ticker":"SMP","date":"2015-11-04","pret":0.01522,"close":44.47}
{"ticker":"SMP","date":"2015-11-05","pret":-0.01005,"close":44.37}
{"ticker":"SMP","date":"2015-11-06","pret":-0.0097,"close":43.76}
{"ticker":"SMP","date":"2015-11-09","pret":-0.01369,"close":42.93}
{"ticker":"SMP","date":"2015-11-10","pret":-0.01902,"close":42.98}
{"ticker":"SMP","date":"2015-11-11","pret":0.00677,"close":42.5}
{"ticker":"SMP","date":"2015-11-12","pret":-0.02401,"close":41.65}
{"ticker":"SMP","date":"2015-11-13","pret":-0.01391,"close":41.11}
{"ticker":"SMP","date":"2015-11-16","pret":-0.00873,"close":40.96}
{"ticker":"SMP","date":"2015-11-17","pret":-0.00146,"close":41.77}
{"ticker":"SMP","date":"2015-11-18","pret":0.0167,"close":42}
{"ticker":"SMP","date":"2015-11-19","pret":0.00168,"close":41.97}
{"ticker":"SMP","date":"2015-11-20","pret":0.01238,"close":41.98}
{"ticker":"SMP","date":"2015-11-23","pret":-0.00903,"close":41.89}
{"ticker":"SMP","date":"2015-11-24","pret":-0.0096,"close":41.92}
{"ticker":"SMP","date":"2015-11-25","pret":0.01007,"close":41.9}
{"ticker":"SMP","date":"2015-11-26"}
{"ticker":"SMP","date":"2015-11-27","pret":-0.00119,"close":42}
{"ticker":"SMP","date":"2015-11-30","pret":0.00548,"close":41.76}
{"ticker":"SMP","date":"2015-12-01","pret":0.00048,"close":42}
{"ticker":"SMP","date":"2015-12-02","pret":-0.00238,"close":42.62}
{"ticker":"SMP","date":"2015-12-03","pret":0.0184,"close":41.87}
{"ticker":"SMP","date":"2015-12-04","pret":-0.02078,"close":42.33}
{"ticker":"SMP","date":"2015-12-07","pret":0.01163,"close":41.78}
{"ticker":"SMP","date":"2015-12-08","pret":-0.02581,"close":40.96}
{"ticker":"SMP","date":"2015-12-09","pret":-0.00949,"close":40.34}
{"ticker":"SMP","date":"2015-12-10","pret":-0.0185,"close":39.51}
{"ticker":"SMP","date":"2015-12-11","pret":-0.03651,"close":39.17}
{"ticker":"SMP","date":"2015-12-14","pret":0.0141,"close":38.24}
{"ticker":"SMP","date":"2015-12-15","pret":-0.02058,"close":39.48}
{"ticker":"SMP","date":"2015-12-16","pret":0.03423,"close":40.5}
{"ticker":"SMP","date":"2015-12-17"}
{"ticker":"SMP","date":"2015-12-18","pret":-0.00756,"close":38.67}
{"ticker":"SMP","date":"2015-12-21","pret":-0.01248,"close":38.54}
{"ticker":"SMP","date":"2015-12-22","pret":-0.01082,"close":39.31}
{"ticker":"SMP","date":"2015-12-23","pret":0.02708,"close":39.2}
{"ticker":"SMP","date":"2015-12-24","pret":-0.00202,"close":39.99}
{"ticker":"SMP","date":"2015-12-28","pret":0.00454,"close":39.52}
{"ticker":"SMP","date":"2015-12-29","pret":-0.00201,"close":40.12}
{"ticker":"SMP","date":"2015-12-30","pret":0.00703,"close":39.38}
{"ticker":"SMP","date":"2015-12-31","pret":-0.01614,"close":38.05}
{"ticker":"SMP","date":"2016-01-04","pret":-0.08653,"close":37.01}
{"ticker":"SMP","date":"2016-01-05","pret":0.03112,"close":37.4}
{"ticker":"SMRT","date":"2015-01-02","pret":0.02899,"close":14.31}
{"ticker":"SMRT","date":"2015-01-05","pret":-0.03109,"close":14.48}
{"ticker":"SMRT","date":"2015-01-06","pret":0.0063,"close":13.85}
{"ticker":"SMRT","date":"2015-01-07","pret":-0.02757,"close":14.28}
{"ticker":"SMRT","date":"2015-01-08","pret":0.05576,"close":14.44}
{"ticker":"SMRT","date":"2015-01-09","pret":-0.0261,"close":14.28}
{"ticker":"SMRT","date":"2015-01-12","pret":-0.00139,"close":14.76}
{"ticker":"SMRT","date":"2015-01-13","pret":0.03761,"close":15.11}
{"ticker":"SMRT","date":"2015-01-14","pret":0.00736,"close":15.1}
{"ticker":"SMRT","date":"2015-01-15","pret":0.00994,"close":14.86}
{"ticker":"SMRT","date":"2015-01-16","pret":-0.02336,"close":15.09}
{"ticker":"SMRT","date":"2015-01-20","pret":0.01608,"close":14.43}
{"ticker":"SMRT","date":"2015-01-21","pret":-0.04346,"close":14.29}
{"ticker":"SMRT","date":"2015-01-22","pret":-0.00348,"close":14.77}
{"ticker":"SMRT","date":"2015-01-23","pret":0.03018,"close":14.79}
{"ticker":"SMRT","date":"2015-01-26","pret":-0.00474,"close":14.7}
{"ticker":"SMRT","date":"2015-01-27","pret":-0.00886,"close":14.76}
{"ticker":"SMRT","date":"2015-01-28","pret":0.01293,"close":14.55}
{"ticker":"SMRT","date":"2015-01-29","pret":-0.01774,"close":14.52}
{"ticker":"SMRT","date":"2015-01-30","pret":-0.01177,"close":13.76}
{"ticker":"SMRT","date":"2015-02-02","pret":-0.03761,"close":13.7}
{"ticker":"SMRT","date":"2015-02-03","pret":-0.00653,"close":13.85}
{"ticker":"SMRT","date":"2015-02-04","pret":0.00797,"close":14.2}
{"ticker":"SMRT","date":"2015-02-05","pret":0.13236,"close":15.76}
{"ticker":"SMRT","date":"2015-02-06","pret":0.01382,"close":15.5}
{"ticker":"SMRT","date":"2015-02-09","pret":-0.01953,"close":15.46}
{"ticker":"SMRT","date":"2015-02-10","pret":0.0076,"close":15.55}
{"ticker":"SMRT","date":"2015-02-11","pret":-0.03599,"close":15.74}
{"ticker":"SMRT","date":"2015-02-12","pret":0.0322,"close":15.71}
{"ticker":"SMRT","date":"2015-02-13","pret":-0.00508,"close":15.82}
{"ticker":"SMRT","date":"2015-02-17","pret":0.00572,"close":15.94}
{"ticker":"SMRT","date":"2015-02-18","pret":0.00379,"close":16.14}
{"ticker":"SMRT","date":"2015-02-19","pret":0.01937,"close":16.06}
{"ticker":"SMRT","date":"2015-02-20","pret":-0.0031,"close":16.2}
{"ticker":"SMRT","date":"2015-02-23","pret":0.00372,"close":16.1}
{"ticker":"SMRT","date":"2015-02-24","pret":0.00062,"close":16.17}
{"ticker":"SMRT","date":"2015-02-25","pret":-0.00434,"close":16.37}
{"ticker":"SMRT","date":"2015-02-26","pret":0.01295,"close":16.46}
{"ticker":"SMRT","date":"2015-02-27","pret":0.00367,"close":16.44}
{"ticker":"SMRT","date":"2015-03-02","pret":-0.32966,"close":12.81}
{"ticker":"SMRT","date":"2015-03-03","pret":0.08304,"close":12.16}
{"ticker":"SMRT","date":"2015-03-04","pret":-0.05707,"close":12.27}
{"ticker":"SMRT","date":"2015-03-05","pret":0.01966,"close":12.4}
{"ticker":"SMRT","date":"2015-03-06","pret":0.00162,"close":12.31}
{"ticker":"SMRT","date":"2015-03-09","pret":0.00162,"close":12.6}
{"ticker":"SMRT","date":"2015-03-10","pret":0.01683,"close":12.52}
{"ticker":"SMRT","date":"2015-03-11","pret":-0.00159,"close":12.37}
{"ticker":"SMRT","date":"2015-03-12","pret":-0.00159,"close":12.4}
{"ticker":"SMRT","date":"2015-03-13","pret":-0.01608,"close":12.36}
{"ticker":"SMRT","date":"2015-03-16","pret":0.00727,"close":12.34}
{"ticker":"SMRT","date":"2015-03-17","pret":-0.0097,"close":12.34}
{"ticker":"SMRT","date":"2015-03-18","pret":-0.00081,"close":12.24}
{"ticker":"SMRT","date":"2015-03-19","pret":-0.00489,"close":12.4}
{"ticker":"SMRT","date":"2015-03-20","pret":0.01781,"close":12.59}
{"ticker":"SMRT","date":"2015-03-23","pret":0.004,"close":12.65}
{"ticker":"SMRT","date":"2015-03-24","pret":0.01192,"close":12.72}
{"ticker":"SMRT","date":"2015-03-25","pret":0.00787,"close":12.59}
{"ticker":"SMRT","date":"2015-03-26","pret":-0.01421,"close":12.35}
{"ticker":"SMRT","date":"2015-03-27","pret":-0.01764,"close":12.4}
{"ticker":"SMRT","date":"2015-03-30","pret":0.00726,"close":12.5}
{"ticker":"SMRT","date":"2015-03-31","pret":0.00241,"close":12.45}
{"ticker":"SMRT","date":"2015-04-01","pret":-0.00643,"close":12.21}
{"ticker":"SMRT","date":"2015-04-02","pret":-0.0138,"close":12.41}
{"ticker":"SMRT","date":"2015-04-06","pret":0.00976,"close":12.17}
{"ticker":"SMRT","date":"2015-04-07","pret":-0.01222,"close":12.21}
{"ticker":"SMRT","date":"2015-04-08","pret":0.00327,"close":12.25}
{"ticker":"SMRT","date":"2015-04-09","pret":0.00652,"close":12.18}
{"ticker":"SMRT","date":"2015-04-10","pret":-0.01225,"close":12.27}
{"ticker":"SMRT","date":"2015-04-13","pret":0.00655,"close":12.19}
{"ticker":"SMRT","date":"2015-04-14","pret":-0.0082,"close":12.05}
{"ticker":"SMRT","date":"2015-04-15","pret":-0.0091,"close":12.07}
{"ticker":"SMRT","date":"2015-04-16","pret":-0.005,"close":12.03}
{"ticker":"SMRT","date":"2015-04-17","pret":-0.00167,"close":11.68}
{"ticker":"SMRT","date":"2015-04-20","pret":-0.02027,"close":11.85}
{"ticker":"SMRT","date":"2015-04-21","pret":0.01188,"close":11.89}
{"ticker":"SMRT","date":"2015-04-22","pret":0.00505,"close":12.01}
{"ticker":"SMRT","date":"2015-04-23","pret":0.00586,"close":12.19}
{"ticker":"SMRT","date":"2015-04-24","pret":0.01736,"close":12.31}
{"ticker":"SMRT","date":"2015-04-27","pret":0.01141,"close":12.23}
{"ticker":"SMRT","date":"2015-04-28","pret":-0.01059,"close":12.24}
{"ticker":"SMRT","date":"2015-04-29","pret":-0.00164,"close":11.93}
{"ticker":"SMRT","date":"2015-04-30","pret":-0.02408,"close":11.83}
{"ticker":"SMRT","date":"2015-05-01","pret":-0.00505,"close":11.99}
{"ticker":"SMRT","date":"2015-05-04","pret":0.01176,"close":11.85}
{"ticker":"SMRT","date":"2015-05-05","pret":-0.01514,"close":11.72}
{"ticker":"SMRT","date":"2015-05-06","pret":-0.0034,"close":11.82}
{"ticker":"SMRT","date":"2015-05-07","pret":0.00762,"close":11.87}
{"ticker":"SMRT","date":"2015-05-08","pret":0.01258,"close":12}
{"ticker":"SMRT","date":"2015-05-11","pret":-0.00418,"close":11.88}
{"ticker":"SMRT","date":"2015-05-12","pret":-0.01348,"close":11.74}
{"ticker":"SMRT","date":"2015-05-13","pret":-0.0051,"close":11.69}
{"ticker":"SMRT","date":"2015-05-14","pret":-0.00171,"close":11.49}
{"ticker":"SMRT","date":"2015-05-15","pret":-0.0181,"close":11.52}
{"ticker":"SMRT","date":"2015-05-18","pret":0.0026,"close":11.79}
{"ticker":"SMRT","date":"2015-05-19","pret":0.0189,"close":11.73}
{"ticker":"SMRT","date":"2015-05-20","pret":0.00425,"close":11.59}
{"ticker":"SMRT","date":"2015-05-21","pret":-0.02402,"close":11.16}
{"ticker":"SMRT","date":"2015-05-22","pret":-0.03804,"close":11.3}
{"ticker":"SMRT","date":"2015-05-26","pret":0.01876,"close":11}
{"ticker":"SMRT","date":"2015-05-27","pret":-0.02782,"close":11.05}
{"ticker":"SMRT","date":"2015-05-28","pret":0.00816,"close":10.98}
{"ticker":"SMRT","date":"2015-05-29","pret":-0.01089,"close":10.62}
{"ticker":"SMRT","date":"2015-06-01","pret":-0.02869,"close":10.74}
{"ticker":"SMRT","date":"2015-06-02","pret":0.00562,"close":10.83}
{"ticker":"SMRT","date":"2015-06-03","pret":0.01299,"close":10.99}
{"ticker":"SMRT","date":"2015-06-04","pret":0.00368,"close":10.94}
{"ticker":"SMRT","date":"2015-06-05","pret":0.00458,"close":10.98}
{"ticker":"SMRT","date":"2015-06-08","pret":0.00365,"close":10.93}
{"ticker":"SMRT","date":"2015-06-09","pret":-0.00456,"close":10.65}
{"ticker":"SMRT","date":"2015-06-10","pret":-0.02314,"close":10.71}
{"ticker":"SMRT","date":"2015-06-11","pret":0.00653,"close":10.71}
{"ticker":"SMRT","date":"2015-06-12","pret":-0.00653,"close":10.75}
{"ticker":"SMRT","date":"2015-06-15","pret":0.00467,"close":10.79}
{"ticker":"SMRT","date":"2015-06-16","pret":0.0065,"close":10.72}
{"ticker":"SMRT","date":"2015-06-17","pret":-0.0065,"close":10.7}
{"ticker":"SMRT","date":"2015-06-18","pret":-0.00374,"close":11}
{"ticker":"SMRT","date":"2015-06-19","pret":0.02859,"close":11.18}
{"ticker":"SMRT","date":"2015-06-22","pret":0.01713,"close":11.1}
{"ticker":"SMRT","date":"2015-06-23","pret":-0.00179,"close":11.11}
{"ticker":"SMRT","date":"2015-06-24","pret":-0.00539,"close":11.05}
{"ticker":"SMRT","date":"2015-06-25","pret":0.0018,"close":11.02}
{"ticker":"SMRT","date":"2015-06-26","pret":-0.0054,"close":10.99}
{"ticker":"SMRT","date":"2015-06-29","pret":-0.00999,"close":10.54}
{"ticker":"SMRT","date":"2015-06-30","pret":-0.04097,"close":10.47}
{"ticker":"SMRT","date":"2015-07-01","pret":0.00285,"close":10.52}
{"ticker":"SMRT","date":"2015-07-02","pret":0,"close":10.28}
{"ticker":"SMRT","date":"2015-07-06","pret":-0.03374,"close":10.25}
{"ticker":"SMRT","date":"2015-07-07","pret":0.00781,"close":10.39}
{"ticker":"SMRT","date":"2015-07-08","pret":0.00485,"close":10.31}
{"ticker":"SMRT","date":"2015-07-09","pret":0.01442,"close":10.42}
{"ticker":"SMRT","date":"2015-07-10","pret":0.00191,"close":10.62}
{"ticker":"SMRT","date":"2015-07-13","pret":0.01512,"close":10.74}
{"ticker":"SMRT","date":"2015-07-14","pret":0.00468,"close":10.58}
{"ticker":"SMRT","date":"2015-07-15","pret":-0.00562,"close":10.32}
{"ticker":"SMRT","date":"2015-07-16","pret":-0.02375,"close":10.44}
{"ticker":"SMRT","date":"2015-07-17","pret":0.00766,"close":10.34}
{"ticker":"SMRT","date":"2015-07-20","pret":-0.00959,"close":10.14}
{"ticker":"SMRT","date":"2015-07-21","pret":-0.02537,"close":10.09}
{"ticker":"SMRT","date":"2015-07-22","pret":-0.00495,"close":10.13}
{"ticker":"SMRT","date":"2015-07-23","pret":0.00791,"close":10.05}
{"ticker":"SMRT","date":"2015-07-24","pret":-0.0099,"close":10.05}
{"ticker":"SMRT","date":"2015-07-27","pret":-0.00199,"close":9.99}
{"ticker":"SMRT","date":"2015-07-28","pret":-0.005,"close":9.96}
{"ticker":"SMRT","date":"2015-07-29","pret":0.005,"close":10.18}
{"ticker":"SMRT","date":"2015-07-30","pret":0.01583,"close":10.21}
{"ticker":"SMRT","date":"2015-07-31","pret":0.0049,"close":10.19}
{"ticker":"SMRT","date":"2015-08-03","pret":-0.00391,"close":9.9}
{"ticker":"SMRT","date":"2015-08-04","pret":-0.0208,"close":10.09}
{"ticker":"SMRT","date":"2015-08-05","pret":0.01095,"close":10.48}
{"ticker":"SMRT","date":"2015-08-06","pret":0.03119,"close":10.22}
{"ticker":"SMRT","date":"2015-08-07","pret":-0.0233,"close":10.21}
{"ticker":"SMRT","date":"2015-08-10","pret":0.0088,"close":10.2}
{"ticker":"SMRT","date":"2015-08-11","pret":-0.01373,"close":10.25}
{"ticker":"SMRT","date":"2015-08-12","pret":0.01178,"close":10.27}
{"ticker":"SMRT","date":"2015-08-13","pret":0.00681,"close":10.19}
{"ticker":"SMRT","date":"2015-08-14","pret":-0.01661,"close":10.33}
{"ticker":"SMRT","date":"2015-08-17","pret":0.0137,"close":10.45}
{"ticker":"SMRT","date":"2015-08-18","pret":0.01925,"close":10.7}
{"ticker":"SMRT","date":"2015-08-19","pret":0.01889,"close":10.61}
{"ticker":"SMRT","date":"2015-08-20","pret":0.0713,"close":10.99}
{"ticker":"SMRT","date":"2015-08-21","pret":-0.0491,"close":10.91}
{"ticker":"SMRT","date":"2015-08-24","pret":-0.06716,"close":10.35}
{"ticker":"SMRT","date":"2015-08-25","pret":0.04496,"close":10.37}
{"ticker":"SMRT","date":"2015-08-26","pret":-0.00563,"close":10.75}
{"ticker":"SMRT","date":"2015-08-27","pret":0.02233,"close":10.48}
{"ticker":"SMRT","date":"2015-08-28","pret":-0.03558,"close":10.57}
{"ticker":"SMRT","date":"2015-08-31","pret":0.00475,"close":10.74}
{"ticker":"SMRT","date":"2015-09-01","pret":0.00379,"close":10.69}
{"ticker":"SMRT","date":"2015-09-02","pret":0.02704,"close":10.84}
{"ticker":"SMRT","date":"2015-09-03","pret":-0.01296,"close":10.25}
{"ticker":"SMRT","date":"2015-09-04","pret":-0.0536,"close":10.39}
{"ticker":"SMRT","date":"2015-09-08","pret":0.03858,"close":10.36}
{"ticker":"SMRT","date":"2015-09-09","pret":-0.01333,"close":10.25}
{"ticker":"SMRT","date":"2015-09-10","pret":-0.01838,"close":10.14}
{"ticker":"SMRT","date":"2015-09-11","pret":-0.01278,"close":10.03}
{"ticker":"SMRT","date":"2015-09-14","pret":-0.00595,"close":10.11}
{"ticker":"SMRT","date":"2015-09-15","pret":0.00199,"close":10.26}
{"ticker":"SMRT","date":"2015-09-16","pret":0.01869,"close":10.29}
{"ticker":"SMRT","date":"2015-09-17","pret":0.00195,"close":10.38}
{"ticker":"SMRT","date":"2015-09-18","pret":-0.0039,"close":10.18}
{"ticker":"SMRT","date":"2015-09-21","pret":0.00195,"close":10.33}
{"ticker":"SMRT","date":"2015-09-22","pret":-0.00195,"close":10.21}
{"ticker":"SMRT","date":"2015-09-23","pret":0.0039,"close":10.3}
{"ticker":"SMRT","date":"2015-09-24","pret":-0.00488,"close":10.21}
{"ticker":"SMRT","date":"2015-09-25","pret":0.00488,"close":10.1}
{"ticker":"SMRT","date":"2015-09-28","pret":-0.02662,"close":9.8}
{"ticker":"SMRT","date":"2015-09-29","pret":-0.02222,"close":9.57}
{"ticker":"SMRT","date":"2015-09-30","pret":-0.0144,"close":9.68}
{"ticker":"SMRT","date":"2015-10-01","pret":0.00207,"close":9.71}
{"ticker":"SMRT","date":"2015-10-02","pret":-0.00831,"close":9.35}
{"ticker":"SMRT","date":"2015-10-05","pret":-0.01682,"close":9.28}
{"ticker":"SMRT","date":"2015-10-06","pret":-0.02252,"close":8.97}
{"ticker":"SMRT","date":"2015-10-07","pret":-0.03084,"close":8.85}
{"ticker":"SMRT","date":"2015-10-08","pret":-0.01012,"close":8.72}
{"ticker":"SMRT","date":"2015-10-09","pret":-0.01136,"close":8.76}
{"ticker":"SMRT","date":"2015-10-12","pret":0.00456,"close":9.05}
{"ticker":"SMRT","date":"2015-10-13","pret":0.02804,"close":8.76}
{"ticker":"SMRT","date":"2015-10-14","pret":-0.02918,"close":8.72}
{"ticker":"SMRT","date":"2015-10-15","pret":-0.00228,"close":8.9}
{"ticker":"SMRT","date":"2015-10-16","pret":0.02034,"close":9.02}
{"ticker":"SMRT","date":"2015-10-19","pret":0.01112,"close":9.01}
{"ticker":"SMRT","date":"2015-10-20","pret":0.00221,"close":9.08}
{"ticker":"SMRT","date":"2015-10-21","pret":0.01098,"close":9.05}
{"ticker":"SMRT","date":"2015-10-22","pret":-0.00438,"close":9.03}
{"ticker":"SMRT","date":"2015-10-23","pret":0.00219,"close":8.8}
{"ticker":"SMRT","date":"2015-10-26","pret":-0.04361,"close":8.8}
{"ticker":"SMRT","date":"2015-10-27","pret":0.00683,"close":8.57}
{"ticker":"SMRT","date":"2015-10-28","pret":-0.02645,"close":9.11}
{"ticker":"SMRT","date":"2015-10-29","pret":0.05884,"close":8.93}
{"ticker":"SMRT","date":"2015-10-30","pret":-0.01662,"close":8.86}
{"ticker":"SMRT","date":"2015-11-02","pret":-0.01011,"close":8.89}
{"ticker":"SMRT","date":"2015-11-03","pret":0.00338,"close":9.1}
{"ticker":"SMRT","date":"2015-11-04","pret":0.02335,"close":8.98}
{"ticker":"SMRT","date":"2015-11-05","pret":-0.02222,"close":8.96}
{"ticker":"SMRT","date":"2015-11-06","pret":0,"close":8.26}
{"ticker":"SMRT","date":"2015-11-09","pret":-0.06499,"close":8.15}
{"ticker":"SMRT","date":"2015-11-10","pret":-0.02304,"close":8.29}
{"ticker":"SMRT","date":"2015-11-11","pret":0.01944,"close":7.98}
{"ticker":"SMRT","date":"2015-11-12","pret":-0.04303,"close":7.91}
{"ticker":"SMRT","date":"2015-11-13","pret":-0.01519,"close":7.37}
{"ticker":"SMRT","date":"2015-11-16","pret":-0.05911,"close":7.3}
{"ticker":"SMRT","date":"2015-11-17","pret":-0.00543,"close":7.38}
{"ticker":"SMRT","date":"2015-11-18","pret":0.01351,"close":7.21}
{"ticker":"SMRT","date":"2015-11-19","pret":-0.02171,"close":7.89}
{"ticker":"SMRT","date":"2015-11-20","pret":0.0689,"close":7.24}
{"ticker":"SMRT","date":"2015-11-23","pret":-0.06616,"close":7.11}
{"ticker":"SMRT","date":"2015-11-24","pret":-0.02774,"close":7.28}
{"ticker":"SMRT","date":"2015-11-25","pret":0.02363,"close":7.58}
{"ticker":"SMRT","date":"2015-11-26"}
{"ticker":"SMRT","date":"2015-11-27","pret":0.03244,"close":7.68}
{"ticker":"SMRT","date":"2015-11-30","pret":0.01452,"close":7.73}
{"ticker":"SMRT","date":"2015-12-01","pret":0.01302,"close":7.47}
{"ticker":"SMRT","date":"2015-12-02","pret":-0.03555,"close":7.49}
{"ticker":"SMRT","date":"2015-12-03","pret":0.00134,"close":7.1}
{"ticker":"SMRT","date":"2015-12-04","pret":-0.04799,"close":7.16}
{"ticker":"SMRT","date":"2015-12-07","pret":0.00421,"close":7.11}
{"ticker":"SMRT","date":"2015-12-08","pret":-0.01408,"close":7.23}
{"ticker":"SMRT","date":"2015-12-09","pret":0.02659,"close":7.25}
{"ticker":"SMRT","date":"2015-12-10","pret":0.00276,"close":7.21}
{"ticker":"SMRT","date":"2015-12-11","pret":-0.02935,"close":7.04}
{"ticker":"SMRT","date":"2015-12-14","pret":-0.00569,"close":6.85}
{"ticker":"SMRT","date":"2015-12-15","pret":-0.01292,"close":6.88}
{"ticker":"SMRT","date":"2015-12-16","pret":-0.0058,"close":6.98}
{"ticker":"SMRT","date":"2015-12-17"}
{"ticker":"SMRT","date":"2015-12-18","pret":0.0058,"close":6.75}
{"ticker":"SMRT","date":"2015-12-21","pret":-0.00145,"close":6.76}
{"ticker":"SMRT","date":"2015-12-22","pret":-0.02937,"close":7.19}
{"ticker":"SMRT","date":"2015-12-23","pret":0.06631,"close":7.11}
{"ticker":"SMRT","date":"2015-12-24","pret":-0.01122,"close":7.12}
{"ticker":"SMRT","date":"2015-12-28","pret":-0.00141,"close":6.92}
{"ticker":"SMRT","date":"2015-12-29","pret":-0.02286,"close":6.91}
{"ticker":"SMRT","date":"2015-12-30","pret":-0.00145,"close":6.84}
{"ticker":"SMRT","date":"2015-12-31","pret":-0.00435,"close":6.73}
{"ticker":"SMRT","date":"2016-01-04","pret":-0.03701,"close":7.06}
{"ticker":"SMRT","date":"2016-01-05","pret":0.06567,"close":7.51}
{"ticker":"SMTC","date":"2015-01-02","pret":-0.00252,"close":28.06}
{"ticker":"SMTC","date":"2015-01-05","pret":0.00932,"close":27.03}
{"ticker":"SMTC","date":"2015-01-06","pret":-0.03817,"close":26.15}
{"ticker":"SMTC","date":"2015-01-07","pret":-0.02552,"close":26.32}
{"ticker":"SMTC","date":"2015-01-08","pret":0.01171,"close":27.27}
{"ticker":"SMTC","date":"2015-01-09","pret":0.02339,"close":27.18}
{"ticker":"SMTC","date":"2015-01-12","pret":-0.00626,"close":27.04}
{"ticker":"SMTC","date":"2015-01-13","pret":0.00882,"close":26.73}
{"ticker":"SMTC","date":"2015-01-14","pret":-0.02934,"close":26.53}
{"ticker":"SMTC","date":"2015-01-15","pret":0.00451,"close":25.78}
{"ticker":"SMTC","date":"2015-01-16","pret":-0.03669,"close":26.26}
{"ticker":"SMTC","date":"2015-01-20","pret":0.02537,"close":26.4}
{"ticker":"SMTC","date":"2015-01-21","pret":0.00038,"close":26.77}
{"ticker":"SMTC","date":"2015-01-22","pret":0.01842,"close":27.29}
{"ticker":"SMTC","date":"2015-01-23","pret":0.01735,"close":27.07}
{"ticker":"SMTC","date":"2015-01-26","pret":-0.00993,"close":27.38}
{"ticker":"SMTC","date":"2015-01-27","pret":-0.00296,"close":26.74}
{"ticker":"SMTC","date":"2015-01-28","pret":0.00037,"close":26.07}
{"ticker":"SMTC","date":"2015-01-29","pret":-0.03393,"close":26.34}
{"ticker":"SMTC","date":"2015-01-30","pret":0.00077,"close":25.46}
{"ticker":"SMTC","date":"2015-02-02","pret":-0.02326,"close":25.75}
{"ticker":"SMTC","date":"2015-02-03","pret":0.01595,"close":26.5}
{"ticker":"SMTC","date":"2015-02-04","pret":0.01418,"close":26.51}
{"ticker":"SMTC","date":"2015-02-05","pret":0.01173,"close":26.67}
{"ticker":"SMTC","date":"2015-02-06","pret":0.00525,"close":26.89}
{"ticker":"SMTC","date":"2015-02-09","pret":-0.00075,"close":26.71}
{"ticker":"SMTC","date":"2015-02-10","pret":0.01191,"close":26.96}
{"ticker":"SMTC","date":"2015-02-11","pret":-0.00556,"close":27}
{"ticker":"SMTC","date":"2015-02-12","pret":0.01036,"close":27.15}
{"ticker":"SMTC","date":"2015-02-13","pret":-0.00184,"close":27.12}
{"ticker":"SMTC","date":"2015-02-17","pret":-0.00222,"close":27.12}
{"ticker":"SMTC","date":"2015-02-18","pret":0.00074,"close":27.13}
{"ticker":"SMTC","date":"2015-02-19","pret":-0.00185,"close":27.47}
{"ticker":"SMTC","date":"2015-02-20","pret":0.0125,"close":27.58}
{"ticker":"SMTC","date":"2015-02-23","pret":0.00728,"close":27.77}
{"ticker":"SMTC","date":"2015-02-24","pret":0.00867,"close":28.6}
{"ticker":"SMTC","date":"2015-02-25","pret":0.02522,"close":28.27}
{"ticker":"SMTC","date":"2015-02-26","pret":-0.0081,"close":28.6}
{"ticker":"SMTC","date":"2015-02-27","pret":0.00845,"close":28.93}
{"ticker":"SMTC","date":"2015-03-02","pret":0.01634,"close":29.84}
{"ticker":"SMTC","date":"2015-03-03","pret":0.02251,"close":29.9}
{"ticker":"SMTC","date":"2015-03-04","pret":0.00605,"close":29.29}
{"ticker":"SMTC","date":"2015-03-05","pret":-0.06153,"close":26.3}
{"ticker":"SMTC","date":"2015-03-06","pret":-0.07397,"close":27.06}
{"ticker":"SMTC","date":"2015-03-09","pret":0.04504,"close":27.26}
{"ticker":"SMTC","date":"2015-03-10","pret":-0.00589,"close":27.07}
{"ticker":"SMTC","date":"2015-03-11","pret":0.00295,"close":27.6}
{"ticker":"SMTC","date":"2015-03-12","pret":0.01134,"close":28.02}
{"ticker":"SMTC","date":"2015-03-13","pret":0.01982,"close":27.83}
{"ticker":"SMTC","date":"2015-03-16","pret":-0.00107,"close":28.03}
{"ticker":"SMTC","date":"2015-03-17","pret":-0.00394,"close":27.72}
{"ticker":"SMTC","date":"2015-03-18","pret":-0.0119,"close":27.92}
{"ticker":"SMTC","date":"2015-03-19","pret":0.01298,"close":28.23}
{"ticker":"SMTC","date":"2015-03-20","pret":0.01316,"close":28.47}
{"ticker":"SMTC","date":"2015-03-23","pret":0.00704,"close":28.09}
{"ticker":"SMTC","date":"2015-03-24","pret":-0.01699,"close":27.81}
{"ticker":"SMTC","date":"2015-03-25","pret":-0.00753,"close":27.01}
{"ticker":"SMTC","date":"2015-03-26","pret":-0.03813,"close":27.01}
{"ticker":"SMTC","date":"2015-03-27","pret":-0.0109,"close":26.64}
{"ticker":"SMTC","date":"2015-03-30","pret":0.0109,"close":27.03}
{"ticker":"SMTC","date":"2015-03-31","pret":0.00485,"close":26.64}
{"ticker":"SMTC","date":"2015-04-01","pret":-0.01386,"close":26.41}
{"ticker":"SMTC","date":"2015-04-02","pret":-0.00416,"close":26.44}
{"ticker":"SMTC","date":"2015-04-06","pret":-0.00875,"close":26.56}
{"ticker":"SMTC","date":"2015-04-07","pret":0.0095,"close":26.17}
{"ticker":"SMTC","date":"2015-04-08","pret":-0.00645,"close":26.4}
{"ticker":"SMTC","date":"2015-04-09","pret":0.00114,"close":26.64}
{"ticker":"SMTC","date":"2015-04-10","pret":0.01622,"close":26.46}
{"ticker":"SMTC","date":"2015-04-13","pret":-0.01016,"close":26.28}
{"ticker":"SMTC","date":"2015-04-14","pret":-0.00417,"close":25.76}
{"ticker":"SMTC","date":"2015-04-15","pret":-0.01415,"close":25.93}
{"ticker":"SMTC","date":"2015-04-16","pret":-0.00851,"close":26}
{"ticker":"SMTC","date":"2015-04-17","pret":0.00116,"close":25.41}
{"ticker":"SMTC","date":"2015-04-20","pret":-0.00544,"close":25.7}
{"ticker":"SMTC","date":"2015-04-21","pret":0.0124,"close":25.72}
{"ticker":"SMTC","date":"2015-04-22","pret":-0.00502,"close":25.78}
{"ticker":"SMTC","date":"2015-04-23","pret":-0.01404,"close":25.5}
{"ticker":"SMTC","date":"2015-04-24","pret":-0.00079,"close":23.6}
{"ticker":"SMTC","date":"2015-04-27","pret":-0.07802,"close":23.44}
{"ticker":"SMTC","date":"2015-04-28","pret":-0.00725,"close":23.51}
{"ticker":"SMTC","date":"2015-04-29","pret":0.00128,"close":23.45}
{"ticker":"SMTC","date":"2015-04-30","pret":-0.003,"close":23.29}
{"ticker":"SMTC","date":"2015-05-01","pret":0.00513,"close":23.65}
{"ticker":"SMTC","date":"2015-05-04","pret":0.01271,"close":23.57}
{"ticker":"SMTC","date":"2015-05-05","pret":-0.01356,"close":22.92}
{"ticker":"SMTC","date":"2015-05-06","pret":-0.01679,"close":23.02}
{"ticker":"SMTC","date":"2015-05-07","pret":-0.00087,"close":23.2}
{"ticker":"SMTC","date":"2015-05-08","pret":0.02149,"close":23.25}
{"ticker":"SMTC","date":"2015-05-11","pret":-0.01112,"close":23.3}
{"ticker":"SMTC","date":"2015-05-12","pret":0.00043,"close":23.21}
{"ticker":"SMTC","date":"2015-05-13","pret":-0.00086,"close":23.28}
{"ticker":"SMTC","date":"2015-05-14","pret":0.01112,"close":23.62}
{"ticker":"SMTC","date":"2015-05-15","pret":0.00678,"close":23.55}
{"ticker":"SMTC","date":"2015-05-18","pret":-0.00551,"close":23.83}
{"ticker":"SMTC","date":"2015-05-19","pret":0.01224,"close":23.9}
{"ticker":"SMTC","date":"2015-05-20","pret":0.01085,"close":23.8}
{"ticker":"SMTC","date":"2015-05-21","pret":-0.01295,"close":23.51}
{"ticker":"SMTC","date":"2015-05-22","pret":-0.01184,"close":23.63}
{"ticker":"SMTC","date":"2015-05-26","pret":-0.00043,"close":23.35}
{"ticker":"SMTC","date":"2015-05-27","pret":-0.00427,"close":24.62}
{"ticker":"SMTC","date":"2015-05-28","pret":-0.05222,"close":21.46}
{"ticker":"SMTC","date":"2015-05-29","pret":-0.03483,"close":21.36}
{"ticker":"SMTC","date":"2015-06-01","pret":-0.00421,"close":21.62}
{"ticker":"SMTC","date":"2015-06-02","pret":0.00654,"close":21.38}
{"ticker":"SMTC","date":"2015-06-03","pret":-0.0028,"close":21.6}
{"ticker":"SMTC","date":"2015-06-04","pret":0.00186,"close":21.8}
{"ticker":"SMTC","date":"2015-06-05","pret":0.01571,"close":21.62}
{"ticker":"SMTC","date":"2015-06-08","pret":-0.01153,"close":21.46}
{"ticker":"SMTC","date":"2015-06-09","pret":-0.00792,"close":21.08}
{"ticker":"SMTC","date":"2015-06-10","pret":-0.01128,"close":21.17}
{"ticker":"SMTC","date":"2015-06-11","pret":0.00425,"close":21.1}
{"ticker":"SMTC","date":"2015-06-12","pret":-0.00946,"close":20.99}
{"ticker":"SMTC","date":"2015-06-15","pret":-0.00955,"close":21.36}
{"ticker":"SMTC","date":"2015-06-16","pret":0.02089,"close":21.09}
{"ticker":"SMTC","date":"2015-06-17","pret":-0.00944,"close":21.09}
{"ticker":"SMTC","date":"2015-06-18","pret":0.00237,"close":21.38}
{"ticker":"SMTC","date":"2015-06-19","pret":0.0127,"close":21.47}
{"ticker":"SMTC","date":"2015-06-22","pret":0.00791,"close":21.52}
{"ticker":"SMTC","date":"2015-06-23","pret":-0.00372,"close":21.6}
{"ticker":"SMTC","date":"2015-06-24","pret":0.00093,"close":21.22}
{"ticker":"SMTC","date":"2015-06-25","pret":-0.00934,"close":21.16}
{"ticker":"SMTC","date":"2015-06-26","pret":-0.00754,"close":21.1}
{"ticker":"SMTC","date":"2015-06-29","pret":-0.01046,"close":20.3}
{"ticker":"SMTC","date":"2015-06-30","pret":-0.02369,"close":19.85}
{"ticker":"SMTC","date":"2015-07-01","pret":-0.02176,"close":19.7}
{"ticker":"SMTC","date":"2015-07-02","pret":-0.01715,"close":19.95}
{"ticker":"SMTC","date":"2015-07-06","pret":0.00457,"close":19.6}
{"ticker":"SMTC","date":"2015-07-07","pret":-0.01069,"close":19.37}
{"ticker":"SMTC","date":"2015-07-08","pret":-0.01495,"close":19}
{"ticker":"SMTC","date":"2015-07-09","pret":0.00156,"close":18.7}
{"ticker":"SMTC","date":"2015-07-10","pret":-0.02044,"close":18.72}
{"ticker":"SMTC","date":"2015-07-13","pret":-0.00318,"close":18.75}
{"ticker":"SMTC","date":"2015-07-14","pret":-0.00106,"close":18.86}
{"ticker":"SMTC","date":"2015-07-15","pret":0.0053,"close":18.41}
{"ticker":"SMTC","date":"2015-07-16","pret":-0.02625,"close":18.4}
{"ticker":"SMTC","date":"2015-07-17","pret":0,"close":18.41}
{"ticker":"SMTC","date":"2015-07-20","pret":0.00325,"close":18.18}
{"ticker":"SMTC","date":"2015-07-21","pret":-0.01472,"close":18.16}
{"ticker":"SMTC","date":"2015-07-22","pret":-0.0155,"close":17.8}
{"ticker":"SMTC","date":"2015-07-23","pret":-0.00168,"close":18.17}
{"ticker":"SMTC","date":"2015-07-24","pret":0.01717,"close":17.93}
{"ticker":"SMTC","date":"2015-07-27","pret":-0.0239,"close":17.82}
{"ticker":"SMTC","date":"2015-07-28","pret":0.00784,"close":18.1}
{"ticker":"SMTC","date":"2015-07-29","pret":0.01165,"close":17.96}
{"ticker":"SMTC","date":"2015-07-30","pret":-0.01388,"close":17.81}
{"ticker":"SMTC","date":"2015-07-31","pret":-0.00392,"close":17.59}
{"ticker":"SMTC","date":"2015-08-03","pret":-0.01129,"close":17.25}
{"ticker":"SMTC","date":"2015-08-04","pret":-0.02356,"close":17.02}
{"ticker":"SMTC","date":"2015-08-05","pret":-0.00876,"close":17.23}
{"ticker":"SMTC","date":"2015-08-06","pret":0.01108,"close":17.02}
{"ticker":"SMTC","date":"2015-08-07","pret":-0.01815,"close":17.18}
{"ticker":"SMTC","date":"2015-08-10","pret":0.01872,"close":17.6}
{"ticker":"SMTC","date":"2015-08-11","pret":0.01095,"close":17.08}
{"ticker":"SMTC","date":"2015-08-12","pret":-0.03739,"close":17.14}
{"ticker":"SMTC","date":"2015-08-13","pret":0.02062,"close":17.14}
{"ticker":"SMTC","date":"2015-08-14","pret":0.01906,"close":17.13}
{"ticker":"SMTC","date":"2015-08-17","pret":-0.02726,"close":17.35}
{"ticker":"SMTC","date":"2015-08-18","pret":0.01053,"close":16.51}
{"ticker":"SMTC","date":"2015-08-19","pret":-0.04036,"close":16.06}
{"ticker":"SMTC","date":"2015-08-20","pret":-0.06313,"close":16.14}
{"ticker":"SMTC","date":"2015-08-21","pret":0.01664,"close":16.2}
{"ticker":"SMTC","date":"2015-08-24","pret":-0.00381,"close":15.87}
{"ticker":"SMTC","date":"2015-08-25","pret":0.03873,"close":15.69}
{"ticker":"SMTC","date":"2015-08-26","pret":-0.02105,"close":16.32}
{"ticker":"SMTC","date":"2015-08-27","pret":0.02899,"close":16.95}
{"ticker":"SMTC","date":"2015-08-28","pret":0.02699,"close":17.02}
{"ticker":"SMTC","date":"2015-08-31","pret":0.00059,"close":16.95}
{"ticker":"SMTC","date":"2015-09-01","pret":-0.02152,"close":16.32}
{"ticker":"SMTC","date":"2015-09-02","pret":0.00121,"close":16.54}
{"ticker":"SMTC","date":"2015-09-03","pret":0.00361,"close":16.82}
{"ticker":"SMTC","date":"2015-09-04","pret":-0.00361,"close":16.51}
{"ticker":"SMTC","date":"2015-09-08","pret":0.01676,"close":17.11}
{"ticker":"SMTC","date":"2015-09-09","pret":0.02172,"close":17.12}
{"ticker":"SMTC","date":"2015-09-10","pret":-0.00934,"close":16.93}
{"ticker":"SMTC","date":"2015-09-11","pret":-0.01834,"close":16.95}
{"ticker":"SMTC","date":"2015-09-14","pret":0.01364,"close":16.87}
{"ticker":"SMTC","date":"2015-09-15","pret":-0.00236,"close":17.17}
{"ticker":"SMTC","date":"2015-09-16","pret":0.01697,"close":17.22}
{"ticker":"SMTC","date":"2015-09-17","pret":-0.00407,"close":16.79}
{"ticker":"SMTC","date":"2015-09-18","pret":-0.04043,"close":16.18}
{"ticker":"SMTC","date":"2015-09-21","pret":-0.00731,"close":16.19}
{"ticker":"SMTC","date":"2015-09-22","pret":-0.02163,"close":15.58}
{"ticker":"SMTC","date":"2015-09-23","pret":-0.02338,"close":15.45}
{"ticker":"SMTC","date":"2015-09-24","pret":-0.02329,"close":15.31}
{"ticker":"SMTC","date":"2015-09-25","pret":-0.00986,"close":15.07}
{"ticker":"SMTC","date":"2015-09-28","pret":-0.01197,"close":14.52}
{"ticker":"SMTC","date":"2015-09-29","pret":-0.02369,"close":14.52}
{"ticker":"SMTC","date":"2015-09-30","pret":0.00205,"close":15.1}
{"ticker":"SMTC","date":"2015-10-01","pret":0.02963,"close":14.39}
{"ticker":"SMTC","date":"2015-10-02","pret":-0.05455,"close":14.87}
{"ticker":"SMTC","date":"2015-10-05","pret":0.05255,"close":15.69}
{"ticker":"SMTC","date":"2015-10-06","pret":0.04486,"close":15.72}
{"ticker":"SMTC","date":"2015-10-07","pret":0.00317,"close":16.42}
{"ticker":"SMTC","date":"2015-10-08","pret":0.03549,"close":16.78}
{"ticker":"SMTC","date":"2015-10-09","pret":0.02834,"close":16.73}
{"ticker":"SMTC","date":"2015-10-12","pret":-0.00417,"close":16.69}
{"ticker":"SMTC","date":"2015-10-13","pret":-0.01201,"close":16.53}
{"ticker":"SMTC","date":"2015-10-14","pret":0.00722,"close":17.43}
{"ticker":"SMTC","date":"2015-10-15","pret":0.06052,"close":17.47}
{"ticker":"SMTC","date":"2015-10-16","pret":-0.01079,"close":17.2}
{"ticker":"SMTC","date":"2015-10-19","pret":-0.02018,"close":17.32}
{"ticker":"SMTC","date":"2015-10-20","pret":0.00581,"close":17.32}
{"ticker":"SMTC","date":"2015-10-21","pret":0.01037,"close":16.97}
{"ticker":"SMTC","date":"2015-10-22","pret":-0.01385,"close":17.42}
{"ticker":"SMTC","date":"2015-10-23","pret":0.01213,"close":17.74}
{"ticker":"SMTC","date":"2015-10-26","pret":0.01312,"close":17.24}
{"ticker":"SMTC","date":"2015-10-27","pret":-0.02176,"close":17.1}
{"ticker":"SMTC","date":"2015-10-28","pret":-0.00348,"close":17.49}
{"ticker":"SMTC","date":"2015-10-29","pret":0.00406,"close":17.36}
{"ticker":"SMTC","date":"2015-10-30","pret":0.00404,"close":17.5}
{"ticker":"SMTC","date":"2015-11-02","pret":0.00975,"close":17.92}
{"ticker":"SMTC","date":"2015-11-03","pret":0.02202,"close":18.1}
{"ticker":"SMTC","date":"2015-11-04","pret":0.01166,"close":18.16}
{"ticker":"SMTC","date":"2015-11-05","pret":0.00055,"close":18.14}
{"ticker":"SMTC","date":"2015-11-06","pret":-0.0011,"close":19.12}
{"ticker":"SMTC","date":"2015-11-09","pret":0.05427,"close":18.72}
{"ticker":"SMTC","date":"2015-11-10","pret":-0.03405,"close":18.21}
{"ticker":"SMTC","date":"2015-11-11","pret":-0.00979,"close":18.08}
{"ticker":"SMTC","date":"2015-11-12","pret":-0.01931,"close":18.04}
{"ticker":"SMTC","date":"2015-11-13","pret":-0.00056,"close":18.21}
{"ticker":"SMTC","date":"2015-11-16","pret":0.04202,"close":18.93}
{"ticker":"SMTC","date":"2015-11-17","pret":0.01748,"close":18.96}
{"ticker":"SMTC","date":"2015-11-18","pret":0.00367,"close":19.25}
{"ticker":"SMTC","date":"2015-11-19","pret":-0.05707,"close":19.04}
{"ticker":"SMTC","date":"2015-11-20","pret":0.05759,"close":19.29}
{"ticker":"SMTC","date":"2015-11-23","pret":0.00522,"close":19.07}
{"ticker":"SMTC","date":"2015-11-24","pret":-0.01046,"close":19.19}
{"ticker":"SMTC","date":"2015-11-25","pret":0.00838,"close":19.25}
{"ticker":"SMTC","date":"2015-11-26"}
{"ticker":"SMTC","date":"2015-11-27","pret":0.00104,"close":19.25}
{"ticker":"SMTC","date":"2015-11-30","pret":0.00933,"close":20.1}
{"ticker":"SMTC","date":"2015-12-01","pret":0.03847,"close":20.14}
{"ticker":"SMTC","date":"2015-12-02","pret":0.00248,"close":20.01}
{"ticker":"SMTC","date":"2015-12-03","pret":-0.0005,"close":19.86}
{"ticker":"SMTC","date":"2015-12-04","pret":-0.01548,"close":20.04}
{"ticker":"SMTC","date":"2015-12-07","pret":0.00702,"close":19.54}
{"ticker":"SMTC","date":"2015-12-08","pret":-0.03406,"close":19.43}
{"ticker":"SMTC","date":"2015-12-09","pret":0.00413,"close":19.15}
{"ticker":"SMTC","date":"2015-12-10","pret":-0.01609,"close":19.39}
{"ticker":"SMTC","date":"2015-12-11","pret":-0.00262,"close":19.01}
{"ticker":"SMTC","date":"2015-12-14","pret":-0.00421,"close":18.69}
{"ticker":"SMTC","date":"2015-12-15","pret":-0.00793,"close":18.85}
{"ticker":"SMTC","date":"2015-12-16","pret":0.01266,"close":19.19}
{"ticker":"SMTC","date":"2015-12-17"}
{"ticker":"SMTC","date":"2015-12-18","pret":0.01509,"close":18.84}
{"ticker":"SMTC","date":"2015-12-21","pret":-0.01982,"close":19.11}
{"ticker":"SMTC","date":"2015-12-22","pret":0.00996,"close":19.44}
{"ticker":"SMTC","date":"2015-12-23","pret":0.0186,"close":19.37}
{"ticker":"SMTC","date":"2015-12-24","pret":-0.01133,"close":19.33}
{"ticker":"SMTC","date":"2015-12-28","pret":-0.00467,"close":19.14}
{"ticker":"SMTC","date":"2015-12-29","pret":0.00052,"close":19.3}
{"ticker":"SMTC","date":"2015-12-30","pret":0.0026,"close":19.34}
{"ticker":"SMTC","date":"2015-12-31","pret":-0.00104,"close":18.92}
{"ticker":"SMTC","date":"2016-01-04","pret":-0.02951,"close":18.91}
{"ticker":"SMTC","date":"2016-01-05","pret":0.01381,"close":19.1}
{"ticker":"SN","date":"2015-01-02","pret":0.02876,"close":9.44}
{"ticker":"SN","date":"2015-01-05","pret":-0.01428,"close":8.34}
{"ticker":"SN","date":"2015-01-06","pret":-0.09387,"close":8.39}
{"ticker":"SN","date":"2015-01-07","pret":0.04514,"close":7.97}
{"ticker":"SN","date":"2015-01-08","pret":-0.06974,"close":8.57}
{"ticker":"SN","date":"2015-01-09","pret":0.06275,"close":8.88}
{"ticker":"SN","date":"2015-01-12","pret":-0.02847,"close":8.56}
{"ticker":"SN","date":"2015-01-13","pret":0.02261,"close":8.62}
{"ticker":"SN","date":"2015-01-14","pret":-0.0202,"close":9.41}
{"ticker":"SN","date":"2015-01-15","pret":0.15638,"close":9.24}
{"ticker":"SN","date":"2015-01-16","pret":-0.04946,"close":9.88}
{"ticker":"SN","date":"2015-01-20","pret":0.03289,"close":9.38}
{"ticker":"SN","date":"2015-01-21","pret":-0.00209,"close":10.06}
{"ticker":"SN","date":"2015-01-22","pret":0.06087,"close":10.17}
{"ticker":"SN","date":"2015-01-23","pret":-0.00989,"close":10.27}
{"ticker":"SN","date":"2015-01-26","pret":0.01969,"close":10.69}
{"ticker":"SN","date":"2015-01-27","pret":0.02122,"close":11.36}
{"ticker":"SN","date":"2015-01-28","pret":0.04113,"close":10.48}
{"ticker":"SN","date":"2015-01-29","pret":-0.03258,"close":10.68}
{"ticker":"SN","date":"2015-01-30","pret":-0.00284,"close":11.14}
{"ticker":"SN","date":"2015-02-02","pret":0.10356,"close":12.48}
{"ticker":"SN","date":"2015-02-03","pret":0.08287,"close":14.22}
{"ticker":"SN","date":"2015-02-04","pret":0.06994,"close":13.43}
{"ticker":"SN","date":"2015-02-05","pret":0.02394,"close":14.49}
{"ticker":"SN","date":"2015-02-06","pret":0.06789,"close":14.9}
{"ticker":"SN","date":"2015-02-09","pret":0.00468,"close":15.97}
{"ticker":"SN","date":"2015-02-10","pret":0.04752,"close":15.45}
{"ticker":"SN","date":"2015-02-11","pret":-0.06772,"close":14.97}
{"ticker":"SN","date":"2015-02-12","pret":0.05621,"close":15.33}
{"ticker":"SN","date":"2015-02-13","pret":0.02226,"close":15.21}
{"ticker":"SN","date":"2015-02-17","pret":-0.05627,"close":15.55}
{"ticker":"SN","date":"2015-02-18","pret":0.01256,"close":15}
{"ticker":"SN","date":"2015-02-19","pret":-0.06937,"close":14.52}
{"ticker":"SN","date":"2015-02-20","pret":0.03324,"close":13.92}
{"ticker":"SN","date":"2015-02-23","pret":-0.07348,"close":13.44}
{"ticker":"SN","date":"2015-02-24","pret":-0.01032,"close":13.59}
{"ticker":"SN","date":"2015-02-25","pret":0.00443,"close":14.54}
{"ticker":"SN","date":"2015-02-26","pret":0.04118,"close":13.42}
{"ticker":"SN","date":"2015-02-27","pret":-0.03529,"close":13.4}
{"ticker":"SN","date":"2015-03-02","pret":-0.03658,"close":12.3}
{"ticker":"SN","date":"2015-03-03","pret":-0.06358,"close":13.01}
{"ticker":"SN","date":"2015-03-04","pret":0.05441,"close":13.98}
{"ticker":"SN","date":"2015-03-05","pret":0.05741,"close":13.89}
{"ticker":"SN","date":"2015-03-06","pret":-0.008,"close":13.47}
{"ticker":"SN","date":"2015-03-09","pret":-0.01102,"close":13.34}
{"ticker":"SN","date":"2015-03-10","pret":-0.03916,"close":12.4}
{"ticker":"SN","date":"2015-03-11","pret":-0.04879,"close":12.65}
{"ticker":"SN","date":"2015-03-12","pret":0.02548,"close":12.8}
{"ticker":"SN","date":"2015-03-13","pret":-0.01186,"close":12.61}
{"ticker":"SN","date":"2015-03-16","pret":-0.0209,"close":12.07}
{"ticker":"SN","date":"2015-03-17","pret":-0.03303,"close":11.89}
{"ticker":"SN","date":"2015-03-18","pret":-0.03329,"close":12.64}
{"ticker":"SN","date":"2015-03-19","pret":0.0516,"close":11.72}
{"ticker":"SN","date":"2015-03-20","pret":-0.00662,"close":11.8}
{"ticker":"SN","date":"2015-03-23","pret":-0.01927,"close":11.92}
{"ticker":"SN","date":"2015-03-24","pret":0.0201,"close":11.85}
{"ticker":"SN","date":"2015-03-25","pret":0.00248,"close":12.71}
{"ticker":"SN","date":"2015-03-26","pret":0.08708,"close":13.36}
{"ticker":"SN","date":"2015-03-27","pret":-0.00076,"close":12.95}
{"ticker":"SN","date":"2015-03-30","pret":0.00982,"close":13.03}
{"ticker":"SN","date":"2015-03-31","pret":-0.04691,"close":13.01}
{"ticker":"SN","date":"2015-04-01","pret":0.03482,"close":13.06}
{"ticker":"SN","date":"2015-04-02","pret":-0.01378,"close":13.38}
{"ticker":"SN","date":"2015-04-06","pret":0.04375,"close":14.43}
{"ticker":"SN","date":"2015-04-07","pret":0.05667,"close":14.28}
{"ticker":"SN","date":"2015-04-08","pret":-0.00349,"close":13.8}
{"ticker":"SN","date":"2015-04-09","pret":-0.02193,"close":13.93}
{"ticker":"SN","date":"2015-04-10","pret":0.00214,"close":14.07}
{"ticker":"SN","date":"2015-04-13","pret":0.01628,"close":13.64}
{"ticker":"SN","date":"2015-04-14","pret":-0.02633,"close":14.86}
{"ticker":"SN","date":"2015-04-15","pret":0.07163,"close":15.64}
{"ticker":"SN","date":"2015-04-16","pret":0.03819,"close":15.13}
{"ticker":"SN","date":"2015-04-17","pret":-0.02221,"close":14.8}
{"ticker":"SN","date":"2015-04-20","pret":-0.02271,"close":15.05}
{"ticker":"SN","date":"2015-04-21","pret":0.01808,"close":14.48}
{"ticker":"SN","date":"2015-04-22","pret":-0.02214,"close":14.18}
{"ticker":"SN","date":"2015-04-23","pret":-0.02961,"close":13.63}
{"ticker":"SN","date":"2015-04-24","pret":-0.04576,"close":13.58}
{"ticker":"SN","date":"2015-04-27","pret":-0.00366,"close":13.48}
{"ticker":"SN","date":"2015-04-28","pret":-0.01107,"close":14.13}
{"ticker":"SN","date":"2015-04-29","pret":0.04358,"close":14.6}
{"ticker":"SN","date":"2015-04-30","pret":0.05463,"close":14.69}
{"ticker":"SN","date":"2015-05-01","pret":-0.02452,"close":14.45}
{"ticker":"SN","date":"2015-05-04","pret":0,"close":14.03}
{"ticker":"SN","date":"2015-05-05","pret":0,"close":14.2}
{"ticker":"SN","date":"2015-05-06","pret":-0.00553,"close":13.65}
{"ticker":"SN","date":"2015-05-07","pret":-0.09677,"close":12.65}
{"ticker":"SN","date":"2015-05-08","pret":-0.02397,"close":12.91}
{"ticker":"SN","date":"2015-05-11","pret":0.04364,"close":12.39}
{"ticker":"SN","date":"2015-05-12","pret":-0.06499,"close":12.81}
{"ticker":"SN","date":"2015-05-13","pret":0.02992,"close":12.11}
{"ticker":"SN","date":"2015-05-14","pret":-0.06325,"close":11.66}
{"ticker":"SN","date":"2015-05-15","pret":-0.05696,"close":11.67}
{"ticker":"SN","date":"2015-05-18","pret":0.01821,"close":11.32}
{"ticker":"SN","date":"2015-05-19","pret":-0.0448,"close":11.11}
{"ticker":"SN","date":"2015-05-20","pret":0.00716,"close":11.14}
{"ticker":"SN","date":"2015-05-21","pret":0.00711,"close":11.15}
{"ticker":"SN","date":"2015-05-22","pret":-0.02511,"close":11.08}
{"ticker":"SN","date":"2015-05-26","pret":-0.01926,"close":10.6}
{"ticker":"SN","date":"2015-05-27","pret":-0.02817,"close":10.96}
{"ticker":"SN","date":"2015-05-28","pret":0.02074,"close":10.16}
{"ticker":"SN","date":"2015-05-29","pret":-0.03997,"close":10.08}
{"ticker":"SN","date":"2015-06-01","pret":-0.02656,"close":9.8}
{"ticker":"SN","date":"2015-06-02","pret":0.01189,"close":10.46}
{"ticker":"SN","date":"2015-06-03","pret":0.01951,"close":10.56}
{"ticker":"SN","date":"2015-06-04","pret":0.00962,"close":10.32}
{"ticker":"SN","date":"2015-06-05","pret":-0.01835,"close":10.44}
{"ticker":"SN","date":"2015-06-08","pret":0.01547,"close":10.07}
{"ticker":"SN","date":"2015-06-09","pret":-0.01547,"close":10.26}
{"ticker":"SN","date":"2015-06-10","pret":0.02977,"close":10.47}
{"ticker":"SN","date":"2015-06-11","pret":-0.01142,"close":9.91}
{"ticker":"SN","date":"2015-06-12","pret":-0.05812,"close":9.73}
{"ticker":"SN","date":"2015-06-15","pret":-0.03299,"close":9.62}
{"ticker":"SN","date":"2015-06-16","pret":0.00939,"close":9.91}
{"ticker":"SN","date":"2015-06-17","pret":0.05554,"close":9.8}
{"ticker":"SN","date":"2015-06-18","pret":-0.02789,"close":9.93}
{"ticker":"SN","date":"2015-06-19","pret":-0.00101,"close":9.97}
{"ticker":"SN","date":"2015-06-22","pret":0.00806,"close":10.35}
{"ticker":"SN","date":"2015-06-23","pret":0.03837,"close":10.97}
{"ticker":"SN","date":"2015-06-24","pret":0.05173,"close":10.55}
{"ticker":"SN","date":"2015-06-25","pret":-0.0364,"close":10.1}
{"ticker":"SN","date":"2015-06-26","pret":-0.04969,"close":10}
{"ticker":"SN","date":"2015-06-29","pret":-0.02837,"close":9.64}
{"ticker":"SN","date":"2015-06-30","pret":0.00717,"close":9.8}
{"ticker":"SN","date":"2015-07-01","pret":0,"close":9.33}
{"ticker":"SN","date":"2015-07-02","pret":-0.04808,"close":9.2}
{"ticker":"SN","date":"2015-07-06","pret":-0.04042,"close":8.58}
{"ticker":"SN","date":"2015-07-07","pret":-0.03402,"close":8.72}
{"ticker":"SN","date":"2015-07-08","pret":-0.02216,"close":8.41}
{"ticker":"SN","date":"2015-07-09","pret":0.03704,"close":8.4}
{"ticker":"SN","date":"2015-07-10","pret":-0.0394,"close":8}
{"ticker":"SN","date":"2015-07-13","pret":-0.07866,"close":7.76}
{"ticker":"SN","date":"2015-07-14","pret":-0.01937,"close":8.19}
{"ticker":"SN","date":"2015-07-15","pret":0.11212,"close":7.8}
{"ticker":"SN","date":"2015-07-16","pret":-0.08638,"close":7.98}
{"ticker":"SN","date":"2015-07-17","pret":0.01137,"close":7.9}
{"ticker":"SN","date":"2015-07-20","pret":-0.0063,"close":7.33}
{"ticker":"SN","date":"2015-07-21","pret":-0.07343,"close":7.39}
{"ticker":"SN","date":"2015-07-22","pret":-0.00957,"close":6.89}
{"ticker":"SN","date":"2015-07-23","pret":-0.05361,"close":7.35}
{"ticker":"SN","date":"2015-07-24","pret":0.06182,"close":6.88}
{"ticker":"SN","date":"2015-07-27","pret":-0.08676,"close":6.87}
{"ticker":"SN","date":"2015-07-28","pret":0.02204,"close":7.35}
{"ticker":"SN","date":"2015-07-29","pret":0.06062,"close":7.57}
{"ticker":"SN","date":"2015-07-30","pret":0.03495,"close":7.44}
{"ticker":"SN","date":"2015-07-31","pret":-0.03632,"close":7.33}
{"ticker":"SN","date":"2015-08-03","pret":-0.0055,"close":7.01}
{"ticker":"SN","date":"2015-08-04","pret":-0.03219,"close":6.66}
{"ticker":"SN","date":"2015-08-05","pret":-0.04213,"close":6.16}
{"ticker":"SN","date":"2015-08-06","pret":-0.11131,"close":6.6}
{"ticker":"SN","date":"2015-08-07","pret":0.07506,"close":6.11}
{"ticker":"SN","date":"2015-08-10","pret":-0.02177,"close":7.19}
{"ticker":"SN","date":"2015-08-11","pret":0.0713,"close":7.45}
{"ticker":"SN","date":"2015-08-12","pret":0.07338,"close":7.69}
{"ticker":"SN","date":"2015-08-13","pret":0.03345,"close":7.21}
{"ticker":"SN","date":"2015-08-14","pret":-0.06104,"close":7.01}
{"ticker":"SN","date":"2015-08-17","pret":-0.03849,"close":7.11}
{"ticker":"SN","date":"2015-08-18","pret":0.03148,"close":7.2}
{"ticker":"SN","date":"2015-08-19","pret":-0.00141,"close":6.44}
{"ticker":"SN","date":"2015-08-20","pret":-0.07922,"close":6.12}
{"ticker":"SN","date":"2015-08-21","pret":-0.07776,"close":5.83}
{"ticker":"SN","date":"2015-08-24","pret":-0.22894,"close":5.66}
{"ticker":"SN","date":"2015-08-25","pret":0.2741,"close":5.48}
{"ticker":"SN","date":"2015-08-26","pret":-0.13308,"close":5.3}
{"ticker":"SN","date":"2015-08-27","pret":0,"close":5.65}
{"ticker":"SN","date":"2015-08-28","pret":0.00897,"close":5.95}
{"ticker":"SN","date":"2015-08-31","pret":0.04368,"close":6.44}
{"ticker":"SN","date":"2015-09-01","pret":0.04838,"close":5.71}
{"ticker":"SN","date":"2015-09-02","pret":-0.04668,"close":5.66}
{"ticker":"SN","date":"2015-09-03","pret":-0.00685,"close":6.01}
{"ticker":"SN","date":"2015-09-04","pret":0.00343,"close":5.81}
{"ticker":"SN","date":"2015-09-08","pret":0.00683,"close":6}
{"ticker":"SN","date":"2015-09-09","pret":0.02187,"close":5.89}
{"ticker":"SN","date":"2015-09-10","pret":-0.02698,"close":6.04}
{"ticker":"SN","date":"2015-09-11","pret":0.00171,"close":5.78}
{"ticker":"SN","date":"2015-09-14","pret":-0.01375,"close":5.56}
{"ticker":"SN","date":"2015-09-15","pret":-0.03881,"close":5.6}
{"ticker":"SN","date":"2015-09-16","pret":0.03012,"close":6.09}
{"ticker":"SN","date":"2015-09-17","pret":0.05103,"close":6.17}
{"ticker":"SN","date":"2015-09-18","pret":0.00166,"close":5.69}
{"ticker":"SN","date":"2015-09-21","pret":-0.03367,"close":5.96}
{"ticker":"SN","date":"2015-09-22","pret":0,"close":5.81}
{"ticker":"SN","date":"2015-09-23","pret":-0.00171,"close":5.4}
{"ticker":"SN","date":"2015-09-24","pret":-0.08033,"close":5.58}
{"ticker":"SN","date":"2015-09-25","pret":0.0472,"close":5.33}
{"ticker":"SN","date":"2015-09-28","pret":-0.02332,"close":5.57}
{"ticker":"SN","date":"2015-09-29","pret":0.02862,"close":5.75}
{"ticker":"SN","date":"2015-09-30","pret":0.02094,"close":6.15}
{"ticker":"SN","date":"2015-10-01","pret":0.08124,"close":6.12}
{"ticker":"SN","date":"2015-10-02","pret":-0.04561,"close":6.12}
{"ticker":"SN","date":"2015-10-05","pret":0.03922,"close":6.67}
{"ticker":"SN","date":"2015-10-06","pret":0.07411,"close":7.25}
{"ticker":"SN","date":"2015-10-07","pret":0.10982,"close":7.09}
{"ticker":"SN","date":"2015-10-08","pret":-0.06188,"close":8.07}
{"ticker":"SN","date":"2015-10-09","pret":0.14253,"close":8.08}
{"ticker":"SN","date":"2015-10-12","pret":-0.00246,"close":7.74}
{"ticker":"SN","date":"2015-10-13","pret":-0.05578,"close":7.44}
{"ticker":"SN","date":"2015-10-14","pret":-0.03584,"close":7.61}
{"ticker":"SN","date":"2015-10-15","pret":-0.01498,"close":8.07}
{"ticker":"SN","date":"2015-10-16","pret":0.11885,"close":8}
{"ticker":"SN","date":"2015-10-19","pret":-0.05123,"close":7.49}
{"ticker":"SN","date":"2015-10-20","pret":-0.03523,"close":7.75}
{"ticker":"SN","date":"2015-10-21","pret":0.0288,"close":7.4}
{"ticker":"SN","date":"2015-10-22","pret":-0.01692,"close":7.04}
{"ticker":"SN","date":"2015-10-23","pret":-0.08916,"close":6.97}
{"ticker":"SN","date":"2015-10-26","pret":-0.00287,"close":6.26}
{"ticker":"SN","date":"2015-10-27","pret":-0.14365,"close":5.58}
{"ticker":"SN","date":"2015-10-28","pret":-0.03207,"close":6.03}
{"ticker":"SN","date":"2015-10-29","pret":0.02874,"close":5.79}
{"ticker":"SN","date":"2015-10-30","pret":-0.02703,"close":5.95}
{"ticker":"SN","date":"2015-11-02","pret":-0.00171,"close":6.26}
{"ticker":"SN","date":"2015-11-03","pret":0.09015,"close":7.23}
{"ticker":"SN","date":"2015-11-04","pret":0.1223,"close":7.01}
{"ticker":"SN","date":"2015-11-05","pret":-0.03099,"close":6.85}
{"ticker":"SN","date":"2015-11-06","pret":-0.03494,"close":6.24}
{"ticker":"SN","date":"2015-11-09","pret":-0.08177,"close":6.35}
{"ticker":"SN","date":"2015-11-10","pret":0.0332,"close":6.4}
{"ticker":"SN","date":"2015-11-11","pret":-0.00468,"close":5.61}
{"ticker":"SN","date":"2015-11-12","pret":-0.1389,"close":5.53}
{"ticker":"SN","date":"2015-11-13","pret":-0.0036,"close":5.46}
{"ticker":"SN","date":"2015-11-16","pret":-0.01818,"close":5.68}
{"ticker":"SN","date":"2015-11-17","pret":0.01998,"close":5.38}
{"ticker":"SN","date":"2015-11-18","pret":-0.01632,"close":5.54}
{"ticker":"SN","date":"2015-11-19","pret":-0.01288,"close":5.07}
{"ticker":"SN","date":"2015-11-20","pret":-0.05324,"close":4.57}
{"ticker":"SN","date":"2015-11-23","pret":-0.06246,"close":4.5}
{"ticker":"SN","date":"2015-11-24","pret":-0.02101,"close":4.82}
{"ticker":"SN","date":"2015-11-25","pret":0.01684,"close":4.98}
{"ticker":"SN","date":"2015-11-26"}
{"ticker":"SN","date":"2015-11-27","pret":0.02066,"close":4.77}
{"ticker":"SN","date":"2015-11-30","pret":-0.01442,"close":5}
{"ticker":"SN","date":"2015-12-01","pret":0.05057,"close":5.17}
{"ticker":"SN","date":"2015-12-02","pret":0.01566,"close":4.72}
{"ticker":"SN","date":"2015-12-03","pret":-0.0559,"close":4.74}
{"ticker":"SN","date":"2015-12-04","pret":-0.04838,"close":4.6}
{"ticker":"SN","date":"2015-12-07","pret":-0.04858,"close":3.78}
{"ticker":"SN","date":"2015-12-08","pret":-0.18051,"close":3.69}
{"ticker":"SN","date":"2015-12-09","pret":0.0241,"close":3.94}
{"ticker":"SN","date":"2015-12-10","pret":0.02868,"close":4.64}
{"ticker":"SN","date":"2015-12-11","pret":0.10485,"close":4.57}
{"ticker":"SN","date":"2015-12-14","pret":0.02514,"close":4.57}
{"ticker":"SN","date":"2015-12-15","pret":0.04847,"close":4.44}
{"ticker":"SN","date":"2015-12-16","pret":-0.03279,"close":4.15}
{"ticker":"SN","date":"2015-12-17"}
{"ticker":"SN","date":"2015-12-18","pret":-0.16121,"close":3.68}
{"ticker":"SN","date":"2015-12-21","pret":-0.0454,"close":3.64}
{"ticker":"SN","date":"2015-12-22","pret":0.01087,"close":3.77}
{"ticker":"SN","date":"2015-12-23","pret":0.06031,"close":4.39}
{"ticker":"SN","date":"2015-12-24","pret":0.10383,"close":4.39}
{"ticker":"SN","date":"2015-12-28","pret":-0.03501,"close":3.99}
{"ticker":"SN","date":"2015-12-29","pret":0.0071,"close":4.25}
{"ticker":"SN","date":"2015-12-30","pret":-0.04585,"close":4.07}
{"ticker":"SN","date":"2015-12-31","pret":-0.00744,"close":4.31}
{"ticker":"SN","date":"2016-01-04","pret":0.07889,"close":4.36}
{"ticker":"SN","date":"2016-01-05","pret":-0.00924,"close":4.25}
{"ticker":"SNA","date":"2015-01-02","pret":-0.01372,"close":136.29}
{"ticker":"SNA","date":"2015-01-05","pret":-0.01183,"close":133.84}
{"ticker":"SNA","date":"2015-01-06","pret":-0.01041,"close":133.43}
{"ticker":"SNA","date":"2015-01-07","pret":0.00231,"close":134.27}
{"ticker":"SNA","date":"2015-01-08","pret":0.00743,"close":137.33}
{"ticker":"SNA","date":"2015-01-09","pret":0.01782,"close":135.73}
{"ticker":"SNA","date":"2015-01-12","pret":-0.01435,"close":134}
{"ticker":"SNA","date":"2015-01-13","pret":-0.00362,"close":133.87}
{"ticker":"SNA","date":"2015-01-14","pret":-0.01762,"close":134.79}
{"ticker":"SNA","date":"2015-01-15","pret":0.01858,"close":133.22}
{"ticker":"SNA","date":"2015-01-16","pret":-0.01655,"close":132.56}
{"ticker":"SNA","date":"2015-01-20","pret":-0.00181,"close":132.75}
{"ticker":"SNA","date":"2015-01-21","pret":-0.00438,"close":133.8}
{"ticker":"SNA","date":"2015-01-22","pret":0.01367,"close":134.88}
{"ticker":"SNA","date":"2015-01-23","pret":0.00662,"close":134.34}
{"ticker":"SNA","date":"2015-01-26","pret":-0.00722,"close":134.9}
{"ticker":"SNA","date":"2015-01-27","pret":-0.00329,"close":133.15}
{"ticker":"SNA","date":"2015-01-28","pret":-0.00038,"close":132.02}
{"ticker":"SNA","date":"2015-01-29","pret":-0.01343,"close":135.24}
{"ticker":"SNA","date":"2015-01-30","pret":0.02141,"close":132.71}
{"ticker":"SNA","date":"2015-02-02","pret":-0.02514,"close":131.5}
{"ticker":"SNA","date":"2015-02-03","pret":0.0057,"close":133.19}
{"ticker":"SNA","date":"2015-02-04","pret":0.0074,"close":131.45}
{"ticker":"SNA","date":"2015-02-05","pret":0.02166,"close":139.67}
{"ticker":"SNA","date":"2015-02-06","pret":0.03728,"close":140.99}
{"ticker":"SNA","date":"2015-02-09","pret":0,"close":140.9}
{"ticker":"SNA","date":"2015-02-10","pret":0.00636,"close":142.2}
{"ticker":"SNA","date":"2015-02-11","pret":0.00218,"close":142.77}
{"ticker":"SNA","date":"2015-02-12","pret":0.00896,"close":144.69}
{"ticker":"SNA","date":"2015-02-13","pret":0.00639,"close":145.4}
{"ticker":"SNA","date":"2015-02-17","pret":0.00724,"close":145.43}
{"ticker":"SNA","date":"2015-02-18","pret":-0.00317,"close":145.39}
{"ticker":"SNA","date":"2015-02-19","pret":-0.00021,"close":145.54}
{"ticker":"SNA","date":"2015-02-20","pret":-0.00166,"close":146.06}
{"ticker":"SNA","date":"2015-02-23","pret":0.00887,"close":145.81}
{"ticker":"SNA","date":"2015-02-24","pret":-0.00357,"close":146.79}
{"ticker":"SNA","date":"2015-02-25","pret":0.0076,"close":148.08}
{"ticker":"SNA","date":"2015-02-26","pret":0.01031,"close":147.21}
{"ticker":"SNA","date":"2015-02-27","pret":-0.0046,"close":147.23}
{"ticker":"SNA","date":"2015-03-02","pret":0.00271,"close":148.29}
{"ticker":"SNA","date":"2015-03-03","pret":0.00101,"close":147.92}
{"ticker":"SNA","date":"2015-03-04","pret":-0.00678,"close":147.45}
{"ticker":"SNA","date":"2015-03-05","pret":0.00346,"close":147.34}
{"ticker":"SNA","date":"2015-03-06","pret":-0.00789,"close":145.34}
{"ticker":"SNA","date":"2015-03-09","pret":-0.00521,"close":146.33}
{"ticker":"SNA","date":"2015-03-10","pret":-0.00599,"close":143.45}
{"ticker":"SNA","date":"2015-03-11","pret":-0.0093,"close":142.2}
{"ticker":"SNA","date":"2015-03-12","pret":-0.00272,"close":144.35}
{"ticker":"SNA","date":"2015-03-13","pret":0.0094,"close":142.5}
{"ticker":"SNA","date":"2015-03-16","pret":-0.00626,"close":144.23}
{"ticker":"SNA","date":"2015-03-17","pret":0.00591,"close":144.02}
{"ticker":"SNA","date":"2015-03-18","pret":-0.00173,"close":145.97}
{"ticker":"SNA","date":"2015-03-19","pret":0.0094,"close":144.38}
{"ticker":"SNA","date":"2015-03-20","pret":-0.00538,"close":143.69}
{"ticker":"SNA","date":"2015-03-23","pret":-0.00437,"close":143.21}
{"ticker":"SNA","date":"2015-03-24","pret":-0.00746,"close":142.77}
{"ticker":"SNA","date":"2015-03-25","pret":0.00084,"close":141.57}
{"ticker":"SNA","date":"2015-03-26","pret":-0.01309,"close":142.2}
{"ticker":"SNA","date":"2015-03-27","pret":0.00762,"close":144.06}
{"ticker":"SNA","date":"2015-03-30","pret":0.01949,"close":146.37}
{"ticker":"SNA","date":"2015-03-31","pret":0.00481,"close":147.06}
{"ticker":"SNA","date":"2015-04-01","pret":0.00765,"close":147.23}
{"ticker":"SNA","date":"2015-04-02","pret":0.00231,"close":147.8}
{"ticker":"SNA","date":"2015-04-06","pret":-0.00483,"close":149.87}
{"ticker":"SNA","date":"2015-04-07","pret":0.026,"close":148.35}
{"ticker":"SNA","date":"2015-04-08","pret":-0.01379,"close":148.47}
{"ticker":"SNA","date":"2015-04-09","pret":0.00081,"close":147.63}
{"ticker":"SNA","date":"2015-04-10","pret":-0.00277,"close":148.36}
{"ticker":"SNA","date":"2015-04-13","pret":0.00324,"close":147.26}
{"ticker":"SNA","date":"2015-04-14","pret":-0.00893,"close":146.99}
{"ticker":"SNA","date":"2015-04-15","pret":0.00217,"close":148.09}
{"ticker":"SNA","date":"2015-04-16","pret":0,"close":148.13}
{"ticker":"SNA","date":"2015-04-17","pret":-0.00421,"close":146.16}
{"ticker":"SNA","date":"2015-04-20","pret":0.00143,"close":148.61}
{"ticker":"SNA","date":"2015-04-21","pret":0.0125,"close":148.45}
{"ticker":"SNA","date":"2015-04-22","pret":-0.0033,"close":149.21}
{"ticker":"SNA","date":"2015-04-23","pret":0.01723,"close":152.72}
{"ticker":"SNA","date":"2015-04-24","pret":0.01296,"close":153.93}
{"ticker":"SNA","date":"2015-04-27","pret":0.01195,"close":153.06}
{"ticker":"SNA","date":"2015-04-28","pret":-0.01346,"close":151.58}
{"ticker":"SNA","date":"2015-04-29","pret":-0.01384,"close":150.43}
{"ticker":"SNA","date":"2015-04-30","pret":-0.00606,"close":149.55}
{"ticker":"SNA","date":"2015-05-01","pret":0.00067,"close":151.74}
{"ticker":"SNA","date":"2015-05-04","pret":0.01608,"close":152.71}
{"ticker":"SNA","date":"2015-05-05","pret":0.00269,"close":151.37}
{"ticker":"SNA","date":"2015-05-06","pret":-0.00466,"close":152.95}
{"ticker":"SNA","date":"2015-05-07","pret":0.00466,"close":153.85}
{"ticker":"SNA","date":"2015-05-08","pret":0.01398,"close":155.48}
{"ticker":"SNA","date":"2015-05-11","pret":0.00239,"close":155.4}
{"ticker":"SNA","date":"2015-05-12","pret":0,"close":155.5}
{"ticker":"SNA","date":"2015-05-13","pret":0.00578,"close":156.4}
{"ticker":"SNA","date":"2015-05-14","pret":0.00823,"close":157.59}
{"ticker":"SNA","date":"2015-05-15","pret":0.00228,"close":157.2}
{"ticker":"SNA","date":"2015-05-18","pret":-0.01148,"close":156.23}
{"ticker":"SNA","date":"2015-05-19","pret":0.00205,"close":157.11}
{"ticker":"SNA","date":"2015-05-20","pret":0.00466,"close":156.58}
{"ticker":"SNA","date":"2015-05-21","pret":-0.00575,"close":157.74}
{"ticker":"SNA","date":"2015-05-22","pret":0.00994,"close":157.39}
{"ticker":"SNA","date":"2015-05-26","pret":-0.00719,"close":155.82}
{"ticker":"SNA","date":"2015-05-27","pret":0.00064,"close":157.51}
{"ticker":"SNA","date":"2015-05-28","pret":0.0063,"close":156.81}
{"ticker":"SNA","date":"2015-05-29","pret":-0.00082,"close":155.4}
{"ticker":"SNA","date":"2015-06-01","pret":-0.01259,"close":155.08}
{"ticker":"SNA","date":"2015-06-02","pret":-0.00432,"close":156}
{"ticker":"SNA","date":"2015-06-03","pret":0.00727,"close":156.67}
{"ticker":"SNA","date":"2015-06-04","pret":-0.0009,"close":155.13}
{"ticker":"SNA","date":"2015-06-05","pret":-0.00566,"close":155.98}
{"ticker":"SNA","date":"2015-06-08","pret":0.00515,"close":154.78}
{"ticker":"SNA","date":"2015-06-09","pret":-0.00702,"close":154.73}
{"ticker":"SNA","date":"2015-06-10","pret":0.00342,"close":157.88}
{"ticker":"SNA","date":"2015-06-11","pret":0.01807,"close":157.98}
{"ticker":"SNA","date":"2015-06-12","pret":-0.00565,"close":156.87}
{"ticker":"SNA","date":"2015-06-15","pret":-0.00901,"close":156.42}
{"ticker":"SNA","date":"2015-06-16","pret":0.0016,"close":157.65}
{"ticker":"SNA","date":"2015-06-17","pret":0.01306,"close":157.99}
{"ticker":"SNA","date":"2015-06-18","pret":0.00297,"close":159.88}
{"ticker":"SNA","date":"2015-06-19","pret":0.00854,"close":159.98}
{"ticker":"SNA","date":"2015-06-22","pret":0.00686,"close":160.89}
{"ticker":"SNA","date":"2015-06-23","pret":0.00112,"close":160.51}
{"ticker":"SNA","date":"2015-06-24","pret":-0.00441,"close":160.57}
{"ticker":"SNA","date":"2015-06-25","pret":0.00547,"close":160.47}
{"ticker":"SNA","date":"2015-06-26","pret":-0.00422,"close":162.19}
{"ticker":"SNA","date":"2015-06-29","pret":0.00311,"close":158.52}
{"ticker":"SNA","date":"2015-06-30","pret":-0.0076,"close":159.25}
{"ticker":"SNA","date":"2015-07-01","pret":0.00449,"close":161.5}
{"ticker":"SNA","date":"2015-07-02","pret":0.00905,"close":160.79}
{"ticker":"SNA","date":"2015-07-06","pret":-0.01623,"close":159.92}
{"ticker":"SNA","date":"2015-07-07","pret":0.00288,"close":160.84}
{"ticker":"SNA","date":"2015-07-08","pret":0.00156,"close":159.85}
{"ticker":"SNA","date":"2015-07-09","pret":0.01265,"close":159.45}
{"ticker":"SNA","date":"2015-07-10","pret":-0.00624,"close":160.87}
{"ticker":"SNA","date":"2015-07-13","pret":0.00353,"close":162.6}
{"ticker":"SNA","date":"2015-07-14","pret":0.00647,"close":163.35}
{"ticker":"SNA","date":"2015-07-15","pret":0.00325,"close":162.6}
{"ticker":"SNA","date":"2015-07-16","pret":-0.00135,"close":161.69}
{"ticker":"SNA","date":"2015-07-17","pret":-0.01097,"close":162.59}
{"ticker":"SNA","date":"2015-07-20","pret":0.00642,"close":163.97}
{"ticker":"SNA","date":"2015-07-21","pret":0.00559,"close":162.55}
{"ticker":"SNA","date":"2015-07-22","pret":-0.0067,"close":162.13}
{"ticker":"SNA","date":"2015-07-23","pret":-0.00513,"close":162.07}
{"ticker":"SNA","date":"2015-07-24","pret":0.00821,"close":159.74}
{"ticker":"SNA","date":"2015-07-27","pret":-0.03032,"close":157.09}
{"ticker":"SNA","date":"2015-07-28","pret":-0.00508,"close":161.13}
{"ticker":"SNA","date":"2015-07-29","pret":0.02936,"close":164.22}
{"ticker":"SNA","date":"2015-07-30","pret":0.01204,"close":164.38}
{"ticker":"SNA","date":"2015-07-31","pret":0.00773,"close":164.8}
{"ticker":"SNA","date":"2015-08-03","pret":-0.00091,"close":163.61}
{"ticker":"SNA","date":"2015-08-04","pret":-0.00975,"close":165.58}
{"ticker":"SNA","date":"2015-08-05","pret":0.02163,"close":167.39}
{"ticker":"SNA","date":"2015-08-06","pret":0.00335,"close":165.88}
{"ticker":"SNA","date":"2015-08-07","pret":-0.00948,"close":166.07}
{"ticker":"SNA","date":"2015-08-10","pret":0.01151,"close":167.51}
{"ticker":"SNA","date":"2015-08-11","pret":-0.00892,"close":165.14}
{"ticker":"SNA","date":"2015-08-12","pret":-0.01418,"close":165.11}
{"ticker":"SNA","date":"2015-08-13","pret":0.00578,"close":166.53}
{"ticker":"SNA","date":"2015-08-14","pret":0.01044,"close":168.07}
{"ticker":"SNA","date":"2015-08-17","pret":0.00902,"close":169.51}
{"ticker":"SNA","date":"2015-08-18","pret":0.01,"close":169.99}
{"ticker":"SNA","date":"2015-08-19","pret":-0.00277,"close":169.48}
{"ticker":"SNA","date":"2015-08-20","pret":-0.00795,"close":166.69}
{"ticker":"SNA","date":"2015-08-21","pret":-0.02057,"close":160.92}
{"ticker":"SNA","date":"2015-08-24","pret":-0.07357,"close":154.26}
{"ticker":"SNA","date":"2015-08-25","pret":0.02965,"close":151.48}
{"ticker":"SNA","date":"2015-08-26","pret":-0.0162,"close":155.69}
{"ticker":"SNA","date":"2015-08-27","pret":0.01873,"close":160.05}
{"ticker":"SNA","date":"2015-08-28","pret":0.00895,"close":159.89}
{"ticker":"SNA","date":"2015-08-31","pret":-0.00251,"close":159.77}
{"ticker":"SNA","date":"2015-09-01","pret":-0.01203,"close":154.44}
{"ticker":"SNA","date":"2015-09-02","pret":-0.00767,"close":155.42}
{"ticker":"SNA","date":"2015-09-03","pret":0.00006,"close":157.41}
{"ticker":"SNA","date":"2015-09-04","pret":-0.00676,"close":154.4}
{"ticker":"SNA","date":"2015-09-08","pret":0.01672,"close":159.74}
{"ticker":"SNA","date":"2015-09-09","pret":0.02218,"close":157.66}
{"ticker":"SNA","date":"2015-09-10","pret":-0.0218,"close":157.64}
{"ticker":"SNA","date":"2015-09-11","pret":-0.00274,"close":157.86}
{"ticker":"SNA","date":"2015-09-14","pret":0.00565,"close":157.92}
{"ticker":"SNA","date":"2015-09-15","pret":0.00424,"close":158.54}
{"ticker":"SNA","date":"2015-09-16","pret":0.00107,"close":159.09}
{"ticker":"SNA","date":"2015-09-17","pret":0.0022,"close":159.15}
{"ticker":"SNA","date":"2015-09-18","pret":-0.01113,"close":155.58}
{"ticker":"SNA","date":"2015-09-21","pret":-0.00299,"close":156.99}
{"ticker":"SNA","date":"2015-09-22","pret":-0.01141,"close":155.29}
{"ticker":"SNA","date":"2015-09-23","pret":0.00335,"close":153.77}
{"ticker":"SNA","date":"2015-09-24","pret":-0.02111,"close":152.37}
{"ticker":"SNA","date":"2015-09-25","pret":0.00752,"close":153.73}
{"ticker":"SNA","date":"2015-09-28","pret":-0.00634,"close":150.64}
{"ticker":"SNA","date":"2015-09-29","pret":-0.00638,"close":148.9}
{"ticker":"SNA","date":"2015-09-30","pret":-0.00808,"close":150.94}
{"ticker":"SNA","date":"2015-10-01","pret":0.00524,"close":149.61}
{"ticker":"SNA","date":"2015-10-02","pret":-0.0233,"close":151.31}
{"ticker":"SNA","date":"2015-10-05","pret":0.03867,"close":155.18}
{"ticker":"SNA","date":"2015-10-06","pret":0.01115,"close":154.57}
{"ticker":"SNA","date":"2015-10-07","pret":0.00045,"close":157.3}
{"ticker":"SNA","date":"2015-10-08","pret":0.00834,"close":161.72}
{"ticker":"SNA","date":"2015-10-09","pret":0.03422,"close":161.89}
{"ticker":"SNA","date":"2015-10-12","pret":-0.00006,"close":163.6}
{"ticker":"SNA","date":"2015-10-13","pret":0.00536,"close":161.79}
{"ticker":"SNA","date":"2015-10-14","pret":-0.00863,"close":158.95}
{"ticker":"SNA","date":"2015-10-15","pret":-0.01184,"close":160.6}
{"ticker":"SNA","date":"2015-10-16","pret":0.00787,"close":159.97}
{"ticker":"SNA","date":"2015-10-19","pret":-0.00962,"close":159.78}
{"ticker":"SNA","date":"2015-10-20","pret":0.00182,"close":159.34}
{"ticker":"SNA","date":"2015-10-21","pret":0.00338,"close":160.08}
{"ticker":"SNA","date":"2015-10-22","pret":0.01543,"close":164.11}
{"ticker":"SNA","date":"2015-10-23","pret":0.0152,"close":164}
{"ticker":"SNA","date":"2015-10-26","pret":-0.00797,"close":162.36}
{"ticker":"SNA","date":"2015-10-27","pret":-0.01328,"close":160.9}
{"ticker":"SNA","date":"2015-10-28","pret":-0.00136,"close":164.83}
{"ticker":"SNA","date":"2015-10-29","pret":0.02,"close":164.8}
{"ticker":"SNA","date":"2015-10-30","pret":0.00115,"close":165.89}
{"ticker":"SNA","date":"2015-11-02","pret":0.00617,"close":166.83}
{"ticker":"SNA","date":"2015-11-03","pret":0.00253,"close":167.8}
{"ticker":"SNA","date":"2015-11-04","pret":0.01106,"close":169.01}
{"ticker":"SNA","date":"2015-11-05","pret":0.00865,"close":169.45}
{"ticker":"SNA","date":"2015-11-06","pret":-0.00183,"close":170.17}
{"ticker":"SNA","date":"2015-11-09","pret":0.00295,"close":169.33}
{"ticker":"SNA","date":"2015-11-10","pret":-0.0062,"close":170.33}
{"ticker":"SNA","date":"2015-11-11","pret":0.00944,"close":169.81}
{"ticker":"SNA","date":"2015-11-12","pret":-0.01318,"close":166.83}
{"ticker":"SNA","date":"2015-11-13","pret":-0.01034,"close":165.88}
{"ticker":"SNA","date":"2015-11-16","pret":-0.00663,"close":165.9}
{"ticker":"SNA","date":"2015-11-17","pret":0.00675,"close":164.3}
{"ticker":"SNA","date":"2015-11-18","pret":-0.00748,"close":167.61}
{"ticker":"SNA","date":"2015-11-19","pret":0.0177,"close":168.82}
{"ticker":"SNA","date":"2015-11-20","pret":0.00457,"close":168.65}
{"ticker":"SNA","date":"2015-11-23","pret":-0.00219,"close":167.6}
{"ticker":"SNA","date":"2015-11-24","pret":-0.01308,"close":169.22}
{"ticker":"SNA","date":"2015-11-25","pret":0.0203,"close":170.89}
{"ticker":"SNA","date":"2015-11-26"}
{"ticker":"SNA","date":"2015-11-27","pret":0.00892,"close":171.76}
{"ticker":"SNA","date":"2015-11-30","pret":0.0071,"close":172.16}
{"ticker":"SNA","date":"2015-12-01","pret":0.00012,"close":173.47}
{"ticker":"SNA","date":"2015-12-02","pret":0.00532,"close":171.99}
{"ticker":"SNA","date":"2015-12-03","pret":-0.0059,"close":170.5}
{"ticker":"SNA","date":"2015-12-04","pret":-0.00839,"close":173.82}
{"ticker":"SNA","date":"2015-12-07","pret":0.01584,"close":174.09}
{"ticker":"SNA","date":"2015-12-08","pret":-0.00862,"close":170.72}
{"ticker":"SNA","date":"2015-12-09","pret":-0.0148,"close":169.43}
{"ticker":"SNA","date":"2015-12-10","pret":-0.00212,"close":169.69}
{"ticker":"SNA","date":"2015-12-11","pret":-0.00777,"close":167.13}
{"ticker":"SNA","date":"2015-12-14","pret":-0.00262,"close":168.34}
{"ticker":"SNA","date":"2015-12-15","pret":0.01228,"close":168.78}
{"ticker":"SNA","date":"2015-12-16","pret":0.00277,"close":171.26}
{"ticker":"SNA","date":"2015-12-17"}
{"ticker":"SNA","date":"2015-12-18","pret":-0.00513,"close":166.69}
{"ticker":"SNA","date":"2015-12-21","pret":-0.00843,"close":168.47}
{"ticker":"SNA","date":"2015-12-22","pret":0.01073,"close":170.29}
{"ticker":"SNA","date":"2015-12-23","pret":0.00886,"close":172.36}
{"ticker":"SNA","date":"2015-12-24","pret":0.00681,"close":171.86}
{"ticker":"SNA","date":"2015-12-28","pret":-0.00535,"close":172.1}
{"ticker":"SNA","date":"2015-12-29","pret":0.01258,"close":173.91}
{"ticker":"SNA","date":"2015-12-30","pret":0.0015,"close":172.42}
{"ticker":"SNA","date":"2015-12-31","pret":-0.01035,"close":171.43}
{"ticker":"SNA","date":"2016-01-04","pret":-0.01884,"close":168.53}
{"ticker":"SNA","date":"2016-01-05","pret":0.00089,"close":168.34}
{"ticker":"SNAK","date":"2015-01-02","pret":0.04385,"close":12.37}
{"ticker":"SNAK","date":"2015-01-05","pret":-0.0463,"close":12.29}
{"ticker":"SNAK","date":"2015-01-06","pret":0.00408,"close":12.3}
{"ticker":"SNAK","date":"2015-01-07","pret":0.00891,"close":12.68}
{"ticker":"SNAK","date":"2015-01-08","pret":0.02469,"close":12.8}
{"ticker":"SNAK","date":"2015-01-09","pret":-0.00473,"close":12.84}
{"ticker":"SNAK","date":"2015-01-12","pret":0.01646,"close":12.57}
{"ticker":"SNAK","date":"2015-01-13","pret":-0.02281,"close":12.3}
{"ticker":"SNAK","date":"2015-01-14","pret":-0.03316,"close":12.02}
{"ticker":"SNAK","date":"2015-01-15","pret":-0.01158,"close":12.01}
{"ticker":"SNAK","date":"2015-01-16","pret":-0.00584,"close":12.2}
{"ticker":"SNAK","date":"2015-01-20","pret":0.0207,"close":11.8}
{"ticker":"SNAK","date":"2015-01-21","pret":-0.03758,"close":11.53}
{"ticker":"SNAK","date":"2015-01-22","pret":-0.01717,"close":11.4}
{"ticker":"SNAK","date":"2015-01-23","pret":-0.00957,"close":11.2}
{"ticker":"SNAK","date":"2015-01-26","pret":-0.01764,"close":11.24}
{"ticker":"SNAK","date":"2015-01-27","pret":-0.00356,"close":10.94}
{"ticker":"SNAK","date":"2015-01-28","pret":-0.02166,"close":10.79}
{"ticker":"SNAK","date":"2015-01-29","pret":-0.00917,"close":10.61}
{"ticker":"SNAK","date":"2015-01-30","pret":-0.03181,"close":10.17}
{"ticker":"SNAK","date":"2015-02-02","pret":-0.03187,"close":9.72}
{"ticker":"SNAK","date":"2015-02-03","pret":-0.04825,"close":10.39}
{"ticker":"SNAK","date":"2015-02-04","pret":0.06673,"close":10.28}
{"ticker":"SNAK","date":"2015-02-05","pret":0.00192,"close":10.27}
{"ticker":"SNAK","date":"2015-02-06","pret":-0.00772,"close":10.2}
{"ticker":"SNAK","date":"2015-02-09","pret":-0.01661,"close":10.33}
{"ticker":"SNAK","date":"2015-02-10","pret":0.03295,"close":10.41}
{"ticker":"SNAK","date":"2015-02-11","pret":-0.01054,"close":10.27}
{"ticker":"SNAK","date":"2015-02-12","pret":-0.00774,"close":10.29}
{"ticker":"SNAK","date":"2015-02-13","pret":-0.00584,"close":10.29}
{"ticker":"SNAK","date":"2015-02-17","pret":0.00292,"close":10.35}
{"ticker":"SNAK","date":"2015-02-18","pret":0.00582,"close":10.6}
{"ticker":"SNAK","date":"2015-02-19","pret":0.02202,"close":10.76}
{"ticker":"SNAK","date":"2015-02-20","pret":0.01969,"close":10.72}
{"ticker":"SNAK","date":"2015-02-23","pret":-0.0112,"close":10.77}
{"ticker":"SNAK","date":"2015-02-24","pret":0.01491,"close":10.56}
{"ticker":"SNAK","date":"2015-02-25","pret":-0.01397,"close":10.49}
{"ticker":"SNAK","date":"2015-02-26","pret":-0.01417,"close":10.02}
{"ticker":"SNAK","date":"2015-02-27","pret":-0.05375,"close":10.09}
{"ticker":"SNAK","date":"2015-03-02","pret":0.008,"close":10.52}
{"ticker":"SNAK","date":"2015-03-03","pret":0.0486,"close":10.52}
{"ticker":"SNAK","date":"2015-03-04","pret":-0.00762,"close":10.51}
{"ticker":"SNAK","date":"2015-03-05","pret":0.00762,"close":10.56}
{"ticker":"SNAK","date":"2015-03-06","pret":-0.00475,"close":10.5}
{"ticker":"SNAK","date":"2015-03-09","pret":0.00095,"close":10.63}
{"ticker":"SNAK","date":"2015-03-10","pret":0.00095,"close":10.44}
{"ticker":"SNAK","date":"2015-03-11","pret":-0.00764,"close":10.47}
{"ticker":"SNAK","date":"2015-03-12","pret":0.01049,"close":10.64}
{"ticker":"SNAK","date":"2015-03-13","pret":0.00568,"close":10.55}
{"ticker":"SNAK","date":"2015-03-16","pret":-0.00283,"close":10.47}
{"ticker":"SNAK","date":"2015-03-17","pret":-0.01621,"close":10.62}
{"ticker":"SNAK","date":"2015-03-18","pret":0.02093,"close":10.66}
{"ticker":"SNAK","date":"2015-03-19","pret":0.00282,"close":10.51}
{"ticker":"SNAK","date":"2015-03-20","pret":-0.00849,"close":10.98}
{"ticker":"SNAK","date":"2015-03-23","pret":0.03627,"close":11.15}
{"ticker":"SNAK","date":"2015-03-24","pret":0.0181,"close":11.14}
{"ticker":"SNAK","date":"2015-03-25","pret":0.0009,"close":11.06}
{"ticker":"SNAK","date":"2015-03-26","pret":-0.01717,"close":11.11}
{"ticker":"SNAK","date":"2015-03-27","pret":0.01358,"close":11.05}
{"ticker":"SNAK","date":"2015-03-30","pret":-0.00632,"close":11.09}
{"ticker":"SNAK","date":"2015-03-31","pret":0.00181,"close":11.19}
{"ticker":"SNAK","date":"2015-04-01","pret":0.00899,"close":11.1}
{"ticker":"SNAK","date":"2015-04-02","pret":-0.00809,"close":11.24}
{"ticker":"SNAK","date":"2015-04-06","pret":0.0045,"close":11.42}
{"ticker":"SNAK","date":"2015-04-07","pret":0.02835,"close":11.39}
{"ticker":"SNAK","date":"2015-04-08","pret":-0.0035,"close":11.23}
{"ticker":"SNAK","date":"2015-04-09","pret":-0.01679,"close":11.53}
{"ticker":"SNAK","date":"2015-04-10","pret":0.03675,"close":11.85}
{"ticker":"SNAK","date":"2015-04-13","pret":0.0128,"close":11.82}
{"ticker":"SNAK","date":"2015-04-14","pret":0.00676,"close":11.93}
{"ticker":"SNAK","date":"2015-04-15","pret":0.01089,"close":12}
{"ticker":"SNAK","date":"2015-04-16","pret":-0.00501,"close":12.11}
{"ticker":"SNAK","date":"2015-04-17","pret":0.00834,"close":11.98}
{"ticker":"SNAK","date":"2015-04-20","pret":0.00414,"close":11.79}
{"ticker":"SNAK","date":"2015-04-21","pret":-0.02343,"close":11.67}
{"ticker":"SNAK","date":"2015-04-22","pret":-0.01536,"close":11.59}
{"ticker":"SNAK","date":"2015-04-23","pret":-0.01647,"close":9.4}
{"ticker":"SNAK","date":"2015-04-24","pret":-0.19534,"close":8.71}
{"ticker":"SNAK","date":"2015-04-27","pret":-0.07272,"close":9.17}
{"ticker":"SNAK","date":"2015-04-28","pret":0.05124,"close":9.76}
{"ticker":"SNAK","date":"2015-04-29","pret":0.04977,"close":9.68}
{"ticker":"SNAK","date":"2015-04-30","pret":-0.01562,"close":9.75}
{"ticker":"SNAK","date":"2015-05-01","pret":0.02282,"close":10.16}
{"ticker":"SNAK","date":"2015-05-04","pret":0.04119,"close":10.32}
{"ticker":"SNAK","date":"2015-05-05","pret":0.01077,"close":9.83}
{"ticker":"SNAK","date":"2015-05-06","pret":-0.04379,"close":9.79}
{"ticker":"SNAK","date":"2015-05-07","pret":-0.02785,"close":9.93}
{"ticker":"SNAK","date":"2015-05-08","pret":0.06774,"close":9.8}
{"ticker":"SNAK","date":"2015-05-11","pret":-0.03887,"close":9.48}
{"ticker":"SNAK","date":"2015-05-12","pret":-0.04256,"close":9.16}
{"ticker":"SNAK","date":"2015-05-13","pret":-0.03014,"close":8.96}
{"ticker":"SNAK","date":"2015-05-14","pret":-0.02098,"close":9.01}
{"ticker":"SNAK","date":"2015-05-15","pret":0.00889,"close":8.84}
{"ticker":"SNAK","date":"2015-05-18","pret":-0.02464,"close":9.29}
{"ticker":"SNAK","date":"2015-05-19","pret":0.05407,"close":9.08}
{"ticker":"SNAK","date":"2015-05-20","pret":-0.02722,"close":9.08}
{"ticker":"SNAK","date":"2015-05-21","pret":0.0011,"close":8.93}
{"ticker":"SNAK","date":"2015-05-22","pret":-0.0178,"close":8.88}
{"ticker":"SNAK","date":"2015-05-26","pret":-0.025,"close":8.99}
{"ticker":"SNAK","date":"2015-05-27","pret":0.03505,"close":9.16}
{"ticker":"SNAK","date":"2015-05-28","pret":0.01434,"close":9.51}
{"ticker":"SNAK","date":"2015-05-29","pret":0.03551,"close":9.5}
{"ticker":"SNAK","date":"2015-06-01","pret":0.00527,"close":9.69}
{"ticker":"SNAK","date":"2015-06-02","pret":0.01461,"close":9.35}
{"ticker":"SNAK","date":"2015-06-03","pret":-0.02731,"close":9.37}
{"ticker":"SNAK","date":"2015-06-04","pret":-0.00748,"close":9.3}
{"ticker":"SNAK","date":"2015-06-05","pret":0,"close":9.46}
{"ticker":"SNAK","date":"2015-06-08","pret":0.01173,"close":9.62}
{"ticker":"SNAK","date":"2015-06-09","pret":0.02202,"close":10.1}
{"ticker":"SNAK","date":"2015-06-10","pret":0.04661,"close":10.21}
{"ticker":"SNAK","date":"2015-06-11","pret":0.01083,"close":10.52}
{"ticker":"SNAK","date":"2015-06-12","pret":0.02991,"close":10.57}
{"ticker":"SNAK","date":"2015-06-15","pret":-0.0019,"close":10.55}
{"ticker":"SNAK","date":"2015-06-16","pret":0.00475,"close":10.79}
{"ticker":"SNAK","date":"2015-06-17","pret":0.02157,"close":11.01}
{"ticker":"SNAK","date":"2015-06-18","pret":0.02474,"close":10.98}
{"ticker":"SNAK","date":"2015-06-19","pret":-0.00363,"close":10.77}
{"ticker":"SNAK","date":"2015-06-22","pret":-0.01464,"close":10.64}
{"ticker":"SNAK","date":"2015-06-23","pret":-0.01767,"close":10.86}
{"ticker":"SNAK","date":"2015-06-24","pret":0.00748,"close":10.55}
{"ticker":"SNAK","date":"2015-06-25","pret":-0.01501,"close":10.48}
{"ticker":"SNAK","date":"2015-06-26","pret":0.00847,"close":10.56}
{"ticker":"SNAK","date":"2015-06-29","pret":-0.01701,"close":10.34}
{"ticker":"SNAK","date":"2015-06-30","pret":-0.01344,"close":10.15}
{"ticker":"SNAK","date":"2015-07-01","pret":-0.01068,"close":10.08}
{"ticker":"SNAK","date":"2015-07-02","pret":-0.01377,"close":10.06}
{"ticker":"SNAK","date":"2015-07-06","pret":-0.01396,"close":10.02}
{"ticker":"SNAK","date":"2015-07-07","pret":0.00501,"close":10.14}
{"ticker":"SNAK","date":"2015-07-08","pret":0.0363,"close":10.51}
{"ticker":"SNAK","date":"2015-07-09","pret":0.02662,"close":10.75}
{"ticker":"SNAK","date":"2015-07-10","pret":0.0149,"close":10.64}
{"ticker":"SNAK","date":"2015-07-13","pret":-0.01584,"close":10.91}
{"ticker":"SNAK","date":"2015-07-14","pret":0.02595,"close":11}
{"ticker":"SNAK","date":"2015-07-15","pret":0.00638,"close":10.78}
{"ticker":"SNAK","date":"2015-07-16","pret":-0.01558,"close":10.85}
{"ticker":"SNAK","date":"2015-07-17","pret":0.00369,"close":10.99}
{"ticker":"SNAK","date":"2015-07-20","pret":0.00825,"close":10.73}
{"ticker":"SNAK","date":"2015-07-21","pret":-0.00183,"close":10.66}
{"ticker":"SNAK","date":"2015-07-22","pret":-0.02687,"close":10.39}
{"ticker":"SNAK","date":"2015-07-23","pret":-0.02568,"close":10.14}
{"ticker":"SNAK","date":"2015-07-24","pret":-0.02537,"close":9.79}
{"ticker":"SNAK","date":"2015-07-27","pret":-0.03725,"close":9.76}
{"ticker":"SNAK","date":"2015-07-28","pret":0.00307,"close":10.02}
{"ticker":"SNAK","date":"2015-07-29","pret":0.02624,"close":10.18}
{"ticker":"SNAK","date":"2015-07-30","pret":0.00695,"close":9.86}
{"ticker":"SNAK","date":"2015-07-31","pret":-0.01897,"close":9.83}
{"ticker":"SNAK","date":"2015-08-03","pret":-0.00708,"close":9.81}
{"ticker":"SNAK","date":"2015-08-04","pret":-0.00611,"close":9.71}
{"ticker":"SNAK","date":"2015-08-05","pret":-0.11804,"close":9.22}
{"ticker":"SNAK","date":"2015-08-06","pret":0.0613,"close":9.3}
{"ticker":"SNAK","date":"2015-08-07","pret":0.00324,"close":8.86}
{"ticker":"SNAK","date":"2015-08-10","pret":-0.04181,"close":8.73}
{"ticker":"SNAK","date":"2015-08-11","pret":-0.01929,"close":8.81}
{"ticker":"SNAK","date":"2015-08-12","pret":0.00343,"close":8.84}
{"ticker":"SNAK","date":"2015-08-13","pret":0.00796,"close":8.63}
{"ticker":"SNAK","date":"2015-08-14","pret":-0.02407,"close":8.77}
{"ticker":"SNAK","date":"2015-08-17","pret":0.01382,"close":8.79}
{"ticker":"SNAK","date":"2015-08-18","pret":0.00343,"close":8.75}
{"ticker":"SNAK","date":"2015-08-19","pret":-0.00457,"close":8.77}
{"ticker":"SNAK","date":"2015-08-20","pret":0.00229,"close":8.63}
{"ticker":"SNAK","date":"2015-08-21","pret":-0.02899,"close":8.47}
{"ticker":"SNAK","date":"2015-08-24","pret":-0.01781,"close":8.32}
{"ticker":"SNAK","date":"2015-08-25","pret":0.02367,"close":8.19}
{"ticker":"SNAK","date":"2015-08-26","pret":-0.02727,"close":8.37}
{"ticker":"SNAK","date":"2015-08-27","pret":0.00957,"close":8.4}
{"ticker":"SNAK","date":"2015-08-28","pret":-0.00477,"close":8.68}
{"ticker":"SNAK","date":"2015-08-31","pret":0.0341,"close":8.65}
{"ticker":"SNAK","date":"2015-09-01","pret":-0.0058,"close":8.38}
{"ticker":"SNAK","date":"2015-09-02","pret":-0.01287,"close":8.42}
{"ticker":"SNAK","date":"2015-09-03","pret":-0.00591,"close":8.39}
{"ticker":"SNAK","date":"2015-09-04","pret":-0.01793,"close":8.29}
{"ticker":"SNAK","date":"2015-09-08","pret":0.01437,"close":8.24}
{"ticker":"SNAK","date":"2015-09-09","pret":-0.01317,"close":7.99}
{"ticker":"SNAK","date":"2015-09-10","pret":-0.03806,"close":8.04}
{"ticker":"SNAK","date":"2015-09-11","pret":0.00125,"close":8.14}
{"ticker":"SNAK","date":"2015-09-14","pret":0.01735,"close":8.11}
{"ticker":"SNAK","date":"2015-09-15","pret":-0.00246,"close":8.31}
{"ticker":"SNAK","date":"2015-09-16","pret":0.02192,"close":8.79}
{"ticker":"SNAK","date":"2015-09-17","pret":0.05394,"close":9.06}
{"ticker":"SNAK","date":"2015-09-18","pret":0.01922,"close":8.9}
{"ticker":"SNAK","date":"2015-09-21","pret":0.00224,"close":8.8}
{"ticker":"SNAK","date":"2015-09-22","pret":-0.03063,"close":8.58}
{"ticker":"SNAK","date":"2015-09-23","pret":-0.0081,"close":8.62}
{"ticker":"SNAK","date":"2015-09-24","pret":-0.00233,"close":8.89}
{"ticker":"SNAK","date":"2015-09-25","pret":0.0377,"close":9}
{"ticker":"SNAK","date":"2015-09-28","pret":0.00447,"close":9.03}
{"ticker":"SNAK","date":"2015-09-29","pret":0.00334,"close":8.94}
{"ticker":"SNAK","date":"2015-09-30","pret":0.00111,"close":8.88}
{"ticker":"SNAK","date":"2015-10-01","pret":-0.00781,"close":8.59}
{"ticker":"SNAK","date":"2015-10-02","pret":-0.04466,"close":8.87}
{"ticker":"SNAK","date":"2015-10-05","pret":0.03566,"close":9.16}
{"ticker":"SNAK","date":"2015-10-06","pret":0.03443,"close":9.19}
{"ticker":"SNAK","date":"2015-10-07","pret":0.00436,"close":9.43}
{"ticker":"SNAK","date":"2015-10-08","pret":0.01938,"close":9.61}
{"ticker":"SNAK","date":"2015-10-09","pret":0.02318,"close":9.56}
{"ticker":"SNAK","date":"2015-10-12","pret":-0.00522,"close":9.38}
{"ticker":"SNAK","date":"2015-10-13","pret":-0.0201,"close":9.26}
{"ticker":"SNAK","date":"2015-10-14","pret":-0.00966,"close":9.19}
{"ticker":"SNAK","date":"2015-10-15","pret":-0.00541,"close":9.31}
{"ticker":"SNAK","date":"2015-10-16","pret":0.01293,"close":9.48}
{"ticker":"SNAK","date":"2015-10-19","pret":0.01277,"close":9.72}
{"ticker":"SNAK","date":"2015-10-20","pret":0.02711,"close":9.6}
{"ticker":"SNAK","date":"2015-10-21","pret":-0.01451,"close":9.47}
{"ticker":"SNAK","date":"2015-10-22","pret":-0.00944,"close":9.55}
{"ticker":"SNAK","date":"2015-10-23","pret":0.00944,"close":9.34}
{"ticker":"SNAK","date":"2015-10-26","pret":-0.03074,"close":8.91}
{"ticker":"SNAK","date":"2015-10-27","pret":-0.04289,"close":8.57}
{"ticker":"SNAK","date":"2015-10-28","pret":-0.03778,"close":8.63}
{"ticker":"SNAK","date":"2015-10-29","pret":0.00349,"close":8.61}
{"ticker":"SNAK","date":"2015-10-30","pret":0.00348,"close":8.66}
{"ticker":"SNAK","date":"2015-11-02","pret":0.01381,"close":9.06}
{"ticker":"SNAK","date":"2015-11-03","pret":0.03039,"close":8.91}
{"ticker":"SNAK","date":"2015-11-04","pret":-0.01564,"close":9.37}
{"ticker":"SNAK","date":"2015-11-05","pret":0.05691,"close":9.62}
{"ticker":"SNAK","date":"2015-11-06","pret":-0.16127,"close":7.62}
{"ticker":"SNAK","date":"2015-11-09","pret":-0.04604,"close":6.7}
{"ticker":"SNAK","date":"2015-11-10","pret":-0.13578,"close":7.16}
{"ticker":"SNAK","date":"2015-11-11","pret":0.06669,"close":7.04}
{"ticker":"SNAK","date":"2015-11-12","pret":-0.0184,"close":7.08}
{"ticker":"SNAK","date":"2015-11-13","pret":0.00143,"close":6.72}
{"ticker":"SNAK","date":"2015-11-16","pret":-0.04822,"close":6.81}
{"ticker":"SNAK","date":"2015-11-17","pret":0.02513,"close":6.92}
{"ticker":"SNAK","date":"2015-11-18","pret":0.04146,"close":7.13}
{"ticker":"SNAK","date":"2015-11-19","pret":-0.00562,"close":6.74}
{"ticker":"SNAK","date":"2015-11-20","pret":-0.04464,"close":6.73}
{"ticker":"SNAK","date":"2015-11-23","pret":-0.00591,"close":6.9}
{"ticker":"SNAK","date":"2015-11-24","pret":0.02343,"close":7.63}
{"ticker":"SNAK","date":"2015-11-25","pret":0.09649,"close":7.8}
{"ticker":"SNAK","date":"2015-11-26"}
{"ticker":"SNAK","date":"2015-11-27","pret":0.02209,"close":8.01}
{"ticker":"SNAK","date":"2015-11-30","pret":0.03163,"close":7.56}
{"ticker":"SNAK","date":"2015-12-01","pret":-0.05635,"close":7.1}
{"ticker":"SNAK","date":"2015-12-02","pret":-0.06112,"close":7.13}
{"ticker":"SNAK","date":"2015-12-03","pret":0.0028,"close":6.81}
{"ticker":"SNAK","date":"2015-12-04","pret":-0.05159,"close":6.92}
{"ticker":"SNAK","date":"2015-12-07","pret":0.01749,"close":6.8}
{"ticker":"SNAK","date":"2015-12-08","pret":-0.02192,"close":7.32}
{"ticker":"SNAK","date":"2015-12-09","pret":0.074,"close":7.19}
{"ticker":"SNAK","date":"2015-12-10","pret":-0.01799,"close":6.99}
{"ticker":"SNAK","date":"2015-12-11","pret":-0.0428,"close":6.79}
{"ticker":"SNAK","date":"2015-12-14","pret":0.0428,"close":7.19}
{"ticker":"SNAK","date":"2015-12-15","pret":0.01662,"close":7.16}
{"ticker":"SNAK","date":"2015-12-16","pret":-0.00828,"close":7.25}
{"ticker":"SNAK","date":"2015-12-17"}
{"ticker":"SNAK","date":"2015-12-18","pret":-0.00139,"close":6.96}
{"ticker":"SNAK","date":"2015-12-21","pret":-0.04395,"close":7}
{"ticker":"SNAK","date":"2015-12-22","pret":0.02009,"close":7.1}
{"ticker":"SNAK","date":"2015-12-23","pret":0.0141,"close":7.2}
{"ticker":"SNAK","date":"2015-12-24","pret":0.01391,"close":7.18}
{"ticker":"SNAK","date":"2015-12-28","pret":-0.01531,"close":7}
{"ticker":"SNAK","date":"2015-12-29","pret":-0.01555,"close":7.29}
{"ticker":"SNAK","date":"2015-12-30","pret":0.03911,"close":7.16}
{"ticker":"SNAK","date":"2015-12-31","pret":-0.01936,"close":7.1}
{"ticker":"SNAK","date":"2016-01-04","pret":-0.0169,"close":6.81}
{"ticker":"SNAK","date":"2016-01-05","pret":-0.03469,"close":6.75}
{"ticker":"SNBC","date":"2015-01-02","pret":-0.00814,"close":19.44}
{"ticker":"SNBC","date":"2015-01-05","pret":-0.01856,"close":19.18}
{"ticker":"SNBC","date":"2015-01-06","pret":-0.00574,"close":19.16}
{"ticker":"SNBC","date":"2015-01-07","pret":0.00418,"close":18.79}
{"ticker":"SNBC","date":"2015-01-08","pret":-0.01682,"close":18.89}
{"ticker":"SNBC","date":"2015-01-09","pret":-0.00585,"close":18.3}
{"ticker":"SNBC","date":"2015-01-12","pret":-0.02319,"close":17.94}
{"ticker":"SNBC","date":"2015-01-13","pret":-0.00547,"close":18.02}
{"ticker":"SNBC","date":"2015-01-14","pret":-0.0127,"close":17.84}
{"ticker":"SNBC","date":"2015-01-15","pret":-0.02247,"close":17.19}
{"ticker":"SNBC","date":"2015-01-16","pret":-0.02648,"close":17.22}
{"ticker":"SNBC","date":"2015-01-20","pret":0.00233,"close":17.2}
{"ticker":"SNBC","date":"2015-01-21","pret":0.00349,"close":17.15}
{"ticker":"SNBC","date":"2015-01-22","pret":0.00578,"close":18.32}
{"ticker":"SNBC","date":"2015-01-23","pret":0.05552,"close":17.73}
{"ticker":"SNBC","date":"2015-01-26","pret":-0.05437,"close":18.2}
{"ticker":"SNBC","date":"2015-01-27","pret":0.02615,"close":18.24}
{"ticker":"SNBC","date":"2015-01-28","pret":0.02713,"close":18.1}
{"ticker":"SNBC","date":"2015-01-29","pret":-0.01154,"close":18.31}
{"ticker":"SNBC","date":"2015-01-30","pret":0.00276,"close":18.3}
{"ticker":"SNBC","date":"2015-02-02","pret":0.0115,"close":18.83}
{"ticker":"SNBC","date":"2015-02-03","pret":0.02368,"close":18.99}
{"ticker":"SNBC","date":"2015-02-04","pret":0.01321,"close":18.69}
{"ticker":"SNBC","date":"2015-02-05","pret":-0.01108,"close":19.18}
{"ticker":"SNBC","date":"2015-02-06","pret":0.01893,"close":19.2}
{"ticker":"SNBC","date":"2015-02-09","pret":-0.00627,"close":18.51}
{"ticker":"SNBC","date":"2015-02-10","pret":-0.04942,"close":18.59}
{"ticker":"SNBC","date":"2015-02-11","pret":0.01855,"close":18.29}
{"ticker":"SNBC","date":"2015-02-12","pret":-0.01032,"close":18.61}
{"ticker":"SNBC","date":"2015-02-13","pret":0.0184,"close":19.01}
{"ticker":"SNBC","date":"2015-02-17","pret":0.01014,"close":18.69}
{"ticker":"SNBC","date":"2015-02-18","pret":-0.00799,"close":18.72}
{"ticker":"SNBC","date":"2015-02-19","pret":0.0032,"close":18.86}
{"ticker":"SNBC","date":"2015-02-20","pret":0.0085,"close":18.66}
{"ticker":"SNBC","date":"2015-02-23","pret":-0.02138,"close":18.28}
{"ticker":"SNBC","date":"2015-02-24","pret":-0.00054,"close":18.12}
{"ticker":"SNBC","date":"2015-02-25","pret":-0.02684,"close":18.25}
{"ticker":"SNBC","date":"2015-02-26","pret":0.00664,"close":18.2}
{"ticker":"SNBC","date":"2015-02-27","pret":0.01858,"close":18.55}
{"ticker":"SNBC","date":"2015-03-02","pret":0.00809,"close":18.5}
{"ticker":"SNBC","date":"2015-03-03","pret":-0.00323,"close":18.22}
{"ticker":"SNBC","date":"2015-03-04","pret":-0.01849,"close":18.19}
{"ticker":"SNBC","date":"2015-03-05","pret":-0.00385,"close":18.36}
{"ticker":"SNBC","date":"2015-03-06","pret":0.00878,"close":18.19}
{"ticker":"SNBC","date":"2015-03-09","pret":-0.00328,"close":18.35}
{"ticker":"SNBC","date":"2015-03-10","pret":-0.00329,"close":18.31}
{"ticker":"SNBC","date":"2015-03-11","pret":0.00603,"close":18.3}
{"ticker":"SNBC","date":"2015-03-12","pret":0.00273,"close":19.1}
{"ticker":"SNBC","date":"2015-03-13","pret":0.03534,"close":19.28}
{"ticker":"SNBC","date":"2015-03-16","pret":0.01306,"close":19.29}
{"ticker":"SNBC","date":"2015-03-17","pret":-0.01306,"close":19.31}
{"ticker":"SNBC","date":"2015-03-18","pret":0.01047,"close":19.25}
{"ticker":"SNBC","date":"2015-03-19","pret":-0.00365,"close":19.12}
{"ticker":"SNBC","date":"2015-03-20","pret":0.00052,"close":19.28}
{"ticker":"SNBC","date":"2015-03-23","pret":0.00573,"close":19.07}
{"ticker":"SNBC","date":"2015-03-24","pret":-0.02152,"close":19.19}
{"ticker":"SNBC","date":"2015-03-25","pret":0.01736,"close":18.88}
{"ticker":"SNBC","date":"2015-03-26","pret":-0.00156,"close":19.31}
{"ticker":"SNBC","date":"2015-03-27","pret":0.00832,"close":18.92}
{"ticker":"SNBC","date":"2015-03-30","pret":-0.01671,"close":19.2}
{"ticker":"SNBC","date":"2015-03-31","pret":-0.00053,"close":18.91}
{"ticker":"SNBC","date":"2015-04-01","pret":-0.00953,"close":19.2}
{"ticker":"SNBC","date":"2015-04-02","pret":0.02262,"close":19.33}
{"ticker":"SNBC","date":"2015-04-06","pret":-0.0026,"close":19.14}
{"ticker":"SNBC","date":"2015-04-07","pret":0.00312,"close":18.93}
{"ticker":"SNBC","date":"2015-04-08","pret":-0.0173,"close":19.08}
{"ticker":"SNBC","date":"2015-04-09","pret":0.0037,"close":19.02}
{"ticker":"SNBC","date":"2015-04-10","pret":0.00683,"close":18.96}
{"ticker":"SNBC","date":"2015-04-13","pret":-0.0063,"close":18.96}
{"ticker":"SNBC","date":"2015-04-14","pret":-0.00264,"close":19.34}
{"ticker":"SNBC","date":"2015-04-15","pret":0.01727,"close":19.31}
{"ticker":"SNBC","date":"2015-04-16","pret":-0.00468,"close":19.46}
{"ticker":"SNBC","date":"2015-04-17","pret":0.00364,"close":19.15}
{"ticker":"SNBC","date":"2015-04-20","pret":0.00259,"close":19.45}
{"ticker":"SNBC","date":"2015-04-21","pret":0.01287,"close":19.72}
{"ticker":"SNBC","date":"2015-04-22","pret":0.00815,"close":19.54}
{"ticker":"SNBC","date":"2015-04-23","pret":-0.0056,"close":19.78}
{"ticker":"SNBC","date":"2015-04-24","pret":0.00458,"close":20.07}
{"ticker":"SNBC","date":"2015-04-27","pret":0.01161,"close":19.45}
{"ticker":"SNBC","date":"2015-04-28","pret":-0.0167,"close":19.6}
{"ticker":"SNBC","date":"2015-04-29","pret":0,"close":19.23}
{"ticker":"SNBC","date":"2015-04-30","pret":-0.01699,"close":18.93}
{"ticker":"SNBC","date":"2015-05-01","pret":-0.01517,"close":18.75}
{"ticker":"SNBC","date":"2015-05-04","pret":-0.0037,"close":18.92}
{"ticker":"SNBC","date":"2015-05-05","pret":0.01575,"close":18.82}
{"ticker":"SNBC","date":"2015-05-06","pret":-0.01999,"close":18.83}
{"ticker":"SNBC","date":"2015-05-07","pret":-0.0064,"close":18.89}
{"ticker":"SNBC","date":"2015-05-08","pret":0.01275,"close":18.84}
{"ticker":"SNBC","date":"2015-05-11","pret":-0.00264,"close":18.78}
{"ticker":"SNBC","date":"2015-05-12","pret":-0.01924,"close":18.8}
{"ticker":"SNBC","date":"2015-05-13","pret":0.00967,"close":18.93}
{"ticker":"SNBC","date":"2015-05-14","pret":0.01222,"close":19.1}
{"ticker":"SNBC","date":"2015-05-15","pret":0.00998,"close":18.93}
{"ticker":"SNBC","date":"2015-05-18","pret":-0.00157,"close":19.21}
{"ticker":"SNBC","date":"2015-05-19","pret":-0.00157,"close":19.42}
{"ticker":"SNBC","date":"2015-05-20","pret":0.02076,"close":19.4}
{"ticker":"SNBC","date":"2015-05-21","pret":-0.00463,"close":19.32}
{"ticker":"SNBC","date":"2015-05-22","pret":0,"close":19.13}
{"ticker":"SNBC","date":"2015-05-26","pret":-0.02932,"close":18.87}
{"ticker":"SNBC","date":"2015-05-27","pret":0.00159,"close":19.34}
{"ticker":"SNBC","date":"2015-05-28","pret":0.02721,"close":19.2}
{"ticker":"SNBC","date":"2015-05-29","pret":-0.0057,"close":19.31}
{"ticker":"SNBC","date":"2015-06-01","pret":0.0129,"close":19.48}
{"ticker":"SNBC","date":"2015-06-02","pret":-0.00154,"close":19.57}
{"ticker":"SNBC","date":"2015-06-03","pret":0.00205,"close":19.6}
{"ticker":"SNBC","date":"2015-06-04","pret":-0.00205,"close":19.29}
{"ticker":"SNBC","date":"2015-06-05","pret":-0.00876,"close":19.59}
{"ticker":"SNBC","date":"2015-06-08","pret":0.01542,"close":19.57}
{"ticker":"SNBC","date":"2015-06-09","pret":-0.00153,"close":19.55}
{"ticker":"SNBC","date":"2015-06-10","pret":0.00966,"close":19.73}
{"ticker":"SNBC","date":"2015-06-11","pret":-0.0066,"close":19.79}
{"ticker":"SNBC","date":"2015-06-12","pret":0.00204,"close":19.72}
{"ticker":"SNBC","date":"2015-06-15","pret":-0.0056,"close":19.64}
{"ticker":"SNBC","date":"2015-06-16","pret":-0.00153,"close":19.72}
{"ticker":"SNBC","date":"2015-06-17","pret":0.00917,"close":19.55}
{"ticker":"SNBC","date":"2015-06-18","pret":-0.02153,"close":19.71}
{"ticker":"SNBC","date":"2015-06-19","pret":0.01644,"close":19.47}
{"ticker":"SNBC","date":"2015-06-22","pret":0.00508,"close":19.7}
{"ticker":"SNBC","date":"2015-06-23","pret":-0.0236,"close":19.76}
{"ticker":"SNBC","date":"2015-06-24","pret":0.02106,"close":19.56}
{"ticker":"SNBC","date":"2015-06-25","pret":-0.02836,"close":19.7}
{"ticker":"SNBC","date":"2015-06-26","pret":0.02988,"close":19.31}
{"ticker":"SNBC","date":"2015-06-29","pret":-0.02415,"close":19.07}
{"ticker":"SNBC","date":"2015-06-30","pret":-0.00417,"close":19.25}
{"ticker":"SNBC","date":"2015-07-01","pret":0.0176,"close":19.44}
{"ticker":"SNBC","date":"2015-07-02","pret":-0.00257,"close":19.25}
{"ticker":"SNBC","date":"2015-07-06","pret":-0.01817,"close":19.21}
{"ticker":"SNBC","date":"2015-07-07","pret":0.0047,"close":19.27}
{"ticker":"SNBC","date":"2015-07-08","pret":0.00312,"close":19.18}
{"ticker":"SNBC","date":"2015-07-09","pret":0.00828,"close":19.39}
{"ticker":"SNBC","date":"2015-07-10","pret":0.00719,"close":19.57}
{"ticker":"SNBC","date":"2015-07-13","pret":0.00816,"close":19.66}
{"ticker":"SNBC","date":"2015-07-14","pret":0.00254,"close":19.91}
{"ticker":"SNBC","date":"2015-07-15","pret":0.00101,"close":19.85}
{"ticker":"SNBC","date":"2015-07-16","pret":0.00655,"close":19.97}
{"ticker":"SNBC","date":"2015-07-17","pret":0.00751,"close":20.56}
{"ticker":"SNBC","date":"2015-07-20","pret":0.03191,"close":20.88}
{"ticker":"SNBC","date":"2015-07-21","pret":0.00866,"close":20.84}
{"ticker":"SNBC","date":"2015-07-22","pret":-0.00144,"close":20.99}
{"ticker":"SNBC","date":"2015-07-23","pret":0.00526,"close":20.82}
{"ticker":"SNBC","date":"2015-07-24","pret":-0.00287,"close":20.74}
{"ticker":"SNBC","date":"2015-07-27","pret":-0.01252,"close":20.6}
{"ticker":"SNBC","date":"2015-07-28","pret":0.00242,"close":20.75}
{"ticker":"SNBC","date":"2015-07-29","pret":0.01296,"close":20.71}
{"ticker":"SNBC","date":"2015-07-30","pret":-0.01393,"close":20.56}
{"ticker":"SNBC","date":"2015-07-31","pret":-0.00145,"close":20.89}
{"ticker":"SNBC","date":"2015-08-03","pret":0.01252,"close":20.77}
{"ticker":"SNBC","date":"2015-08-04","pret":-0.00528,"close":20.83}
{"ticker":"SNBC","date":"2015-08-05","pret":0.00288,"close":20.84}
{"ticker":"SNBC","date":"2015-08-06","pret":-0.0024,"close":20.85}
{"ticker":"SNBC","date":"2015-08-07","pret":-0.00289,"close":20.67}
{"ticker":"SNBC","date":"2015-08-10","pret":-0.0029,"close":20.63}
{"ticker":"SNBC","date":"2015-08-11","pret":-0.00728,"close":20.68}
{"ticker":"SNBC","date":"2015-08-12","pret":0.00049,"close":19.99}
{"ticker":"SNBC","date":"2015-08-13","pret":-0.03568,"close":19.68}
{"ticker":"SNBC","date":"2015-08-14","pret":-0.00658,"close":19.76}
{"ticker":"SNBC","date":"2015-08-17","pret":-0.00458,"close":19.69}
{"ticker":"SNBC","date":"2015-08-18","pret":0.00509,"close":19.56}
{"ticker":"SNBC","date":"2015-08-19","pret":-0.00816,"close":19.73}
{"ticker":"SNBC","date":"2015-08-20","pret":0,"close":19.62}
{"ticker":"SNBC","date":"2015-08-21","pret":0,"close":20}
{"ticker":"SNBC","date":"2015-08-24","pret":0,"close":19.79}
{"ticker":"SNBC","date":"2015-08-25","pret":0.04307,"close":19.48}
{"ticker":"SNBC","date":"2015-08-26","pret":-0.02935,"close":19.81}
{"ticker":"SNBC","date":"2015-08-27","pret":0.00904,"close":19.85}
{"ticker":"SNBC","date":"2015-08-28","pret":-0.00854,"close":19.68}
{"ticker":"SNBC","date":"2015-08-31","pret":-0.00861,"close":19.86}
{"ticker":"SNBC","date":"2015-09-01","pret":0.00305,"close":19.46}
{"ticker":"SNBC","date":"2015-09-02","pret":-0.00458,"close":19.28}
{"ticker":"SNBC","date":"2015-09-03","pret":-0.01437,"close":19.28}
{"ticker":"SNBC","date":"2015-09-04","pret":-0.00935,"close":19.13}
{"ticker":"SNBC","date":"2015-09-08","pret":0.00832,"close":19.69}
{"ticker":"SNBC","date":"2015-09-09","pret":0.02454,"close":19.47}
{"ticker":"SNBC","date":"2015-09-10","pret":-0.02713,"close":19.46}
{"ticker":"SNBC","date":"2015-09-11","pret":0.00724,"close":19.78}
{"ticker":"SNBC","date":"2015-09-14","pret":0.01736,"close":19.9}
{"ticker":"SNBC","date":"2015-09-15","pret":0.01557,"close":19.92}
{"ticker":"SNBC","date":"2015-09-16","pret":-0.005,"close":20.02}
{"ticker":"SNBC","date":"2015-09-17","pret":0.00749,"close":20.01}
{"ticker":"SNBC","date":"2015-09-18","pret":-0.02263,"close":19.15}
{"ticker":"SNBC","date":"2015-09-21","pret":-0.01125,"close":19.36}
{"ticker":"SNBC","date":"2015-09-22","pret":-0.00878,"close":19.2}
{"ticker":"SNBC","date":"2015-09-23","pret":-0.00625,"close":19.24}
{"ticker":"SNBC","date":"2015-09-24","pret":0.00156,"close":19.28}
{"ticker":"SNBC","date":"2015-09-25","pret":0.01449,"close":19.03}
{"ticker":"SNBC","date":"2015-09-28","pret":-0.02234,"close":19.02}
{"ticker":"SNBC","date":"2015-09-29","pret":0.00941,"close":18.96}
{"ticker":"SNBC","date":"2015-09-30","pret":-0.00574,"close":19.19}
{"ticker":"SNBC","date":"2015-10-01","pret":-0.00262,"close":19.08}
{"ticker":"SNBC","date":"2015-10-02","pret":-0.00579,"close":19.34}
{"ticker":"SNBC","date":"2015-10-05","pret":0.04794,"close":20.01}
{"ticker":"SNBC","date":"2015-10-06","pret":0.00552,"close":19.83}
{"ticker":"SNBC","date":"2015-10-07","pret":-0.00452,"close":20.28}
{"ticker":"SNBC","date":"2015-10-08","pret":0.01843,"close":20.54}
{"ticker":"SNBC","date":"2015-10-09"}
{"ticker":"SNBC","date":"2015-10-12","pret":0.00099,"close":20.58}
{"ticker":"SNBC","date":"2015-10-13","pret":0.00541,"close":20.01}
{"ticker":"SNBC","date":"2015-10-14","pret":-0.01931,"close":20}
{"ticker":"SNBC","date":"2015-10-15","pret":0.01094,"close":20.73}
{"ticker":"SNBC","date":"2015-10-16","pret":0.02732,"close":20.53}
{"ticker":"SNBC","date":"2015-10-19","pret":-0.01699,"close":20.2}
{"ticker":"SNBC","date":"2015-10-20","pret":-0.01529,"close":20.58}
{"ticker":"SNBC","date":"2015-10-21","pret":0.02163,"close":20.3}
{"ticker":"SNBC","date":"2015-10-22","pret":-0.00978,"close":20.32}
{"ticker":"SNBC","date":"2015-10-23","pret":-0.00098,"close":20.54}
{"ticker":"SNBC","date":"2015-10-26","pret":0.01803,"close":20.89}
{"ticker":"SNBC","date":"2015-10-27","pret":0.00434,"close":20.63}
{"ticker":"SNBC","date":"2015-10-28","pret":-0.00772,"close":20.99}
{"ticker":"SNBC","date":"2015-10-29","pret":0.0106,"close":20.93}
{"ticker":"SNBC","date":"2015-10-30","pret":-0.00096,"close":20.01}
{"ticker":"SNBC","date":"2015-11-02","pret":-0.02773,"close":20.81}
{"ticker":"SNBC","date":"2015-11-03","pret":0.02533,"close":20.91}
{"ticker":"SNBC","date":"2015-11-04","pret":0,"close":21.01}
{"ticker":"SNBC","date":"2015-11-05","pret":0.00576,"close":20.98}
{"ticker":"SNBC","date":"2015-11-06","pret":0.0043,"close":21.42}
{"ticker":"SNBC","date":"2015-11-09","pret":0.0212,"close":21.12}
{"ticker":"SNBC","date":"2015-11-10","pret":-0.01978,"close":21.23}
{"ticker":"SNBC","date":"2015-11-11","pret":0.01651,"close":21.17}
{"ticker":"SNBC","date":"2015-11-12","pret":-0.02223,"close":21.35}
{"ticker":"SNBC","date":"2015-11-13","pret":0.01424,"close":21.29}
{"ticker":"SNBC","date":"2015-11-16","pret":0.00658,"close":21.35}
{"ticker":"SNBC","date":"2015-11-17","pret":0.00281,"close":21.93}
{"ticker":"SNBC","date":"2015-11-18","pret":0.00744,"close":21.6}
{"ticker":"SNBC","date":"2015-11-19","pret":0.0037,"close":21.38}
{"ticker":"SNBC","date":"2015-11-20","pret":-0.00975,"close":21.38}
{"ticker":"SNBC","date":"2015-11-23","pret":-0.00327,"close":21.34}
{"ticker":"SNBC","date":"2015-11-24","pret":0.00327,"close":21.32}
{"ticker":"SNBC","date":"2015-11-25","pret":-0.00702,"close":21.64}
{"ticker":"SNBC","date":"2015-11-26"}
{"ticker":"SNBC","date":"2015-11-27","pret":0.01538,"close":22.1}
{"ticker":"SNBC","date":"2015-11-30","pret":0.02196,"close":21.92}
{"ticker":"SNBC","date":"2015-12-01","pret":-0.02103,"close":21.79}
{"ticker":"SNBC","date":"2015-12-02","pret":0.01149,"close":21.73}
{"ticker":"SNBC","date":"2015-12-03","pret":-0.00734,"close":21.12}
{"ticker":"SNBC","date":"2015-12-04","pret":-0.02942,"close":21.49}
{"ticker":"SNBC","date":"2015-12-07","pret":0.02249,"close":21.79}
{"ticker":"SNBC","date":"2015-12-08","pret":0.00785,"close":21.6}
{"ticker":"SNBC","date":"2015-12-09","pret":-0.01997,"close":21.72}
{"ticker":"SNBC","date":"2015-12-10","pret":0.00608,"close":21.46}
{"ticker":"SNBC","date":"2015-12-11","pret":-0.01503,"close":20.67}
{"ticker":"SNBC","date":"2015-12-14","pret":-0.01478,"close":20.35}
{"ticker":"SNBC","date":"2015-12-15","pret":-0.01989,"close":20.78}
{"ticker":"SNBC","date":"2015-12-16","pret":0.017,"close":20.94}
{"ticker":"SNBC","date":"2015-12-17"}
{"ticker":"SNBC","date":"2015-12-18","pret":-0.00871,"close":20.3}
{"ticker":"SNBC","date":"2015-12-21","pret":-0.00878,"close":20.59}
{"ticker":"SNBC","date":"2015-12-22","pret":0.00927,"close":20.79}
{"ticker":"SNBC","date":"2015-12-23","pret":0.00533,"close":20.96}
{"ticker":"SNBC","date":"2015-12-24","pret":0.01486,"close":21.05}
{"ticker":"SNBC","date":"2015-12-28","pret":0.01324,"close":20.99}
{"ticker":"SNBC","date":"2015-12-29","pret":-0.01897,"close":21.14}
{"ticker":"SNBC","date":"2015-12-30","pret":0.02785,"close":21.08}
{"ticker":"SNBC","date":"2015-12-31","pret":-0.01832,"close":20.64}
{"ticker":"SNBC","date":"2016-01-04","pret":-0.0367,"close":20.18}
{"ticker":"SNBC","date":"2016-01-05","pret":-0.0084,"close":20.45}
{"ticker":"SNC","date":"2015-01-02","pret":-0.02457,"close":12.25}
{"ticker":"SNC","date":"2015-01-05","pret":0.01072,"close":12.07}
{"ticker":"SNC","date":"2015-01-06","pret":-0.02829,"close":11.38}
{"ticker":"SNC","date":"2015-01-07","pret":-0.03085,"close":11.35}
{"ticker":"SNC","date":"2015-01-08","pret":-0.01226,"close":11.25}
{"ticker":"SNC","date":"2015-01-09","pret":-0.01241,"close":10.83}
{"ticker":"SNC","date":"2015-01-12","pret":-0.03172,"close":11.11}
{"ticker":"SNC","date":"2015-01-13","pret":0.02993,"close":11.21}
{"ticker":"SNC","date":"2015-01-14","pret":-0.00628,"close":10.98}
{"ticker":"SNC","date":"2015-01-15","pret":-0.01085,"close":10.1}
{"ticker":"SNC","date":"2015-01-16","pret":-0.09032,"close":10.08}
{"ticker":"SNC","date":"2015-01-20","pret":0.00298,"close":9.83}
{"ticker":"SNC","date":"2015-01-21","pret":-0.03226,"close":9.69}
{"ticker":"SNC","date":"2015-01-22","pret":-0.00205,"close":9.92}
{"ticker":"SNC","date":"2015-01-23","pret":0.02033,"close":9.83}
{"ticker":"SNC","date":"2015-01-26","pret":-0.00808,"close":9.8}
{"ticker":"SNC","date":"2015-01-27","pret":-0.01327,"close":9.73}
{"ticker":"SNC","date":"2015-01-28","pret":0.00717,"close":9.55}
{"ticker":"SNC","date":"2015-01-29","pret":-0.03637,"close":9.75}
{"ticker":"SNC","date":"2015-01-30","pret":0.02301,"close":9.72}
{"ticker":"SNC","date":"2015-02-02","pret":0.00824,"close":9.71}
{"ticker":"SNC","date":"2015-02-03","pret":-0.00514,"close":9.75}
{"ticker":"SNC","date":"2015-02-04","pret":-0.00103,"close":9.75}
{"ticker":"SNC","date":"2015-02-05","pret":0.00617,"close":9.72}
{"ticker":"SNC","date":"2015-02-06","pret":-0.00103,"close":9.7}
{"ticker":"SNC","date":"2015-02-09","pret":-0.01032,"close":9.57}
{"ticker":"SNC","date":"2015-02-10","pret":0.00311,"close":9.47}
{"ticker":"SNC","date":"2015-02-11","pret":-0.02301,"close":9.31}
{"ticker":"SNC","date":"2015-02-12","pret":-0.00106,"close":9.39}
{"ticker":"SNC","date":"2015-02-13","pret":-0.00212,"close":9.2}
{"ticker":"SNC","date":"2015-02-17","pret":-0.02038,"close":9}
{"ticker":"SNC","date":"2015-02-18","pret":-0.02746,"close":9.13}
{"ticker":"SNC","date":"2015-02-19","pret":0.01107,"close":9.13}
{"ticker":"SNC","date":"2015-02-20","pret":0.00986,"close":9.16}
{"ticker":"SNC","date":"2015-02-23","pret":-0.00547,"close":9.12}
{"ticker":"SNC","date":"2015-02-24","pret":0.00328,"close":9.17}
{"ticker":"SNC","date":"2015-02-25","pret":0.00436,"close":9.27}
{"ticker":"SNC","date":"2015-02-26","pret":0.00434,"close":9.7}
{"ticker":"SNC","date":"2015-02-27","pret":0.0445,"close":9.33}
{"ticker":"SNC","date":"2015-03-02","pret":-0.02944,"close":9.44}
{"ticker":"SNC","date":"2015-03-03","pret":0.00107,"close":9.27}
{"ticker":"SNC","date":"2015-03-04","pret":-0.01396,"close":9.31}
{"ticker":"SNC","date":"2015-03-05","pret":0.00432,"close":9.63}
{"ticker":"SNC","date":"2015-03-06","pret":0.0276,"close":9.55}
{"ticker":"SNC","date":"2015-03-09","pret":0.00522,"close":9.77}
{"ticker":"SNC","date":"2015-03-10","pret":0.01036,"close":9.54}
{"ticker":"SNC","date":"2015-03-11","pret":-0.01245,"close":9.75}
{"ticker":"SNC","date":"2015-03-12","pret":0.02678,"close":10}
{"ticker":"SNC","date":"2015-03-13","pret":0.01813,"close":9.9}
{"ticker":"SNC","date":"2015-03-16","pret":-0.01003,"close":10.9}
{"ticker":"SNC","date":"2015-03-17","pret":0.09145,"close":10.78}
{"ticker":"SNC","date":"2015-03-18","pret":-0.00739,"close":11}
{"ticker":"SNC","date":"2015-03-19","pret":0.00278,"close":10.95}
{"ticker":"SNC","date":"2015-03-20","pret":0.01741,"close":10.29}
{"ticker":"SNC","date":"2015-03-23","pret":-0.06085,"close":9.96}
{"ticker":"SNC","date":"2015-03-24","pret":-0.09088,"close":9.91}
{"ticker":"SNC","date":"2015-03-25","pret":0.0505,"close":9.88}
{"ticker":"SNC","date":"2015-03-26","pret":-0.00706,"close":9.89}
{"ticker":"SNC","date":"2015-03-27","pret":0.00202,"close":10}
{"ticker":"SNC","date":"2015-03-30","pret":0.01404,"close":9.98}
{"ticker":"SNC","date":"2015-03-31","pret":-0.01102,"close":9.95}
{"ticker":"SNC","date":"2015-04-01","pret":-0.00606,"close":9.6}
{"ticker":"SNC","date":"2015-04-02","pret":-0.02774,"close":9.58}
{"ticker":"SNC","date":"2015-04-06","pret":-0.00942,"close":9.5}
{"ticker":"SNC","date":"2015-04-07","pret":0.0021,"close":9.25}
{"ticker":"SNC","date":"2015-04-08","pret":-0.02982,"close":9.25}
{"ticker":"SNC","date":"2015-04-09","pret":-0.00433,"close":9.26}
{"ticker":"SNC","date":"2015-04-10","pret":0.01402,"close":9.94}
{"ticker":"SNC","date":"2015-04-13","pret":0.05924,"close":10.07}
{"ticker":"SNC","date":"2015-04-14","pret":0.01303,"close":10.01}
{"ticker":"SNC","date":"2015-04-15","pret":-0.00299,"close":10.19}
{"ticker":"SNC","date":"2015-04-16","pret":0.02467,"close":10.05}
{"ticker":"SNC","date":"2015-04-17","pret":-0.02867,"close":9.91}
{"ticker":"SNC","date":"2015-04-20","pret":0.005,"close":10.02}
{"ticker":"SNC","date":"2015-04-21","pret":0.01976,"close":9.98}
{"ticker":"SNC","date":"2015-04-22","pret":-0.01976,"close":9.76}
{"ticker":"SNC","date":"2015-04-23","pret":-0.03246,"close":9.79}
{"ticker":"SNC","date":"2015-04-24","pret":0.00617,"close":9.77}
{"ticker":"SNC","date":"2015-04-27","pret":0.00816,"close":9.79}
{"ticker":"SNC","date":"2015-04-28","pret":-0.00102,"close":9.91}
{"ticker":"SNC","date":"2015-04-29","pret":0.00608,"close":9.73}
{"ticker":"SNC","date":"2015-04-30","pret":-0.0225,"close":9.54}
{"ticker":"SNC","date":"2015-05-01","pret":-0.01249,"close":9.7}
{"ticker":"SNC","date":"2015-05-04","pret":0.01662,"close":9.75}
{"ticker":"SNC","date":"2015-05-05","pret":-0.00206,"close":9.77}
{"ticker":"SNC","date":"2015-05-06","pret":0.00924,"close":9.88}
{"ticker":"SNC","date":"2015-05-07","pret":0.01118,"close":9.81}
{"ticker":"SNC","date":"2015-05-08","pret":-0.00507,"close":9.81}
{"ticker":"SNC","date":"2015-05-11","pret":0.00102,"close":9.77}
{"ticker":"SNC","date":"2015-05-12","pret":-0.01432,"close":9.96}
{"ticker":"SNC","date":"2015-05-13","pret":0.02743,"close":10.56}
{"ticker":"SNC","date":"2015-05-14","pret":0.05079,"close":10.08}
{"ticker":"SNC","date":"2015-05-15","pret":-0.03884,"close":10.27}
{"ticker":"SNC","date":"2015-05-18","pret":0.01961,"close":10.33}
{"ticker":"SNC","date":"2015-05-19","pret":0.01062,"close":10.32}
{"ticker":"SNC","date":"2015-05-20","pret":-0.00289,"close":10.37}
{"ticker":"SNC","date":"2015-05-21","pret":-0.00871,"close":10.34}
{"ticker":"SNC","date":"2015-05-22","pret":0.00678,"close":10.49}
{"ticker":"SNC","date":"2015-05-26","pret":0.00673,"close":10.26}
{"ticker":"SNC","date":"2015-05-27","pret":-0.01449,"close":10.52}
{"ticker":"SNC","date":"2015-05-28","pret":0.02403,"close":10.46}
{"ticker":"SNC","date":"2015-05-29","pret":-0.00763,"close":10.7}
{"ticker":"SNC","date":"2015-06-01","pret":0.03109,"close":10.7}
{"ticker":"SNC","date":"2015-06-02","pret":-0.01495,"close":10.73}
{"ticker":"SNC","date":"2015-06-03","pret":0,"close":10.9}
{"ticker":"SNC","date":"2015-06-04","pret":0.02143,"close":10.53}
{"ticker":"SNC","date":"2015-06-05","pret":-0.0252,"close":10.75}
{"ticker":"SNC","date":"2015-06-08","pret":0.01687,"close":10.84}
{"ticker":"SNC","date":"2015-06-09","pret":0.00371,"close":10.81}
{"ticker":"SNC","date":"2015-06-10","pret":0.00277,"close":10.95}
{"ticker":"SNC","date":"2015-06-11","pret":0.01011,"close":10.92}
{"ticker":"SNC","date":"2015-06-12","pret":-0.00366,"close":10.75}
{"ticker":"SNC","date":"2015-06-15","pret":-0.01758,"close":10.75}
{"ticker":"SNC","date":"2015-06-16","pret":-0.00093,"close":10.85}
{"ticker":"SNC","date":"2015-06-17","pret":0.0176,"close":10.73}
{"ticker":"SNC","date":"2015-06-18","pret":-0.01108,"close":10.87}
{"ticker":"SNC","date":"2015-06-19","pret":0.00648,"close":10.84}
{"ticker":"SNC","date":"2015-06-22","pret":0,"close":10.85}
{"ticker":"SNC","date":"2015-06-23","pret":-0.00555,"close":10.9}
{"ticker":"SNC","date":"2015-06-24","pret":0.01107,"close":10.86}
{"ticker":"SNC","date":"2015-06-25","pret":0.00092,"close":10.88}
{"ticker":"SNC","date":"2015-06-26","pret":-0.00092,"close":10.85}
{"ticker":"SNC","date":"2015-06-29","pret":-0.00829,"close":10.71}
{"ticker":"SNC","date":"2015-06-30","pret":-0.00278,"close":10.83}
{"ticker":"SNC","date":"2015-07-01","pret":0.00923,"close":10.87}
{"ticker":"SNC","date":"2015-07-02","pret":0.00184,"close":10.81}
{"ticker":"SNC","date":"2015-07-06","pret":-0.00829,"close":10.86}
{"ticker":"SNC","date":"2015-07-07","pret":0,"close":10.86}
{"ticker":"SNC","date":"2015-07-08","pret":-0.00371,"close":10.83}
{"ticker":"SNC","date":"2015-07-09","pret":0.01383,"close":10.78}
{"ticker":"SNC","date":"2015-07-10","pret":-0.00459,"close":10.87}
{"ticker":"SNC","date":"2015-07-13","pret":0.00092,"close":10.85}
{"ticker":"SNC","date":"2015-07-14","pret":0,"close":10.88}
{"ticker":"SNC","date":"2015-07-15","pret":0,"close":10.88}
{"ticker":"SNC","date":"2015-07-16","pret":0.00184,"close":10.88}
{"ticker":"SNC","date":"2015-07-17","pret":0,"close":10.87}
{"ticker":"SNC","date":"2015-07-20","pret":-0.00276,"close":10.87}
{"ticker":"SNC","date":"2015-07-21","pret":0.00092,"close":10.84}
{"ticker":"SNC","date":"2015-07-22","pret":0,"close":10.88}
{"ticker":"SNC","date":"2015-07-23","pret":0.00184,"close":10.75}
{"ticker":"SNC","date":"2015-07-24","pret":-0.01852,"close":10.54}
{"ticker":"SNC","date":"2015-07-27","pret":-0.01887,"close":10.65}
{"ticker":"SNC","date":"2015-07-28","pret":0.017,"close":10.8}
{"ticker":"SNC","date":"2015-07-29","pret":0.0056,"close":10.69}
{"ticker":"SNC","date":"2015-07-30","pret":-0.0103,"close":10.64}
{"ticker":"SNC","date":"2015-07-31","pret":0.00376,"close":10.86}
{"ticker":"SNC","date":"2015-08-03","pret":0.01488,"close":10.81}
{"ticker":"SNC","date":"2015-08-04","pret":-0.00092,"close":10.67}
{"ticker":"SNC","date":"2015-08-05","pret":-0.01209,"close":10.78}
{"ticker":"SNC","date":"2015-08-06","pret":0.01209,"close":10.7}
{"ticker":"SNC","date":"2015-08-07","pret":-0.01866,"close":10.51}
{"ticker":"SNC","date":"2015-08-10","pret":-0.01327,"close":10.54}
{"ticker":"SNC","date":"2015-08-11","pret":0,"close":10.53}
{"ticker":"SNC","date":"2015-08-12","pret":0.00191,"close":10.42}
{"ticker":"SNC","date":"2015-08-13","pret":-0.04979,"close":10.22}
{"ticker":"SNC","date":"2015-08-14","pret":0.01687,"close":10.4}
{"ticker":"SNC","date":"2015-08-17","pret":0.01659,"close":10.42}
{"ticker":"SNC","date":"2015-08-18","pret":0.00963,"close":10.35}
{"ticker":"SNC","date":"2015-08-19","pret":-0.01157,"close":10.25}
{"ticker":"SNC","date":"2015-08-20","pret":-0.01171,"close":10.23}
{"ticker":"SNC","date":"2015-08-21","pret":-0.01383,"close":10.06}
{"ticker":"SNC","date":"2015-08-24","pret":-0.03339,"close":9.25}
{"ticker":"SNC","date":"2015-08-25","pret":-0.01242,"close":9.58}
{"ticker":"SNC","date":"2015-08-26","pret":0.01653,"close":9.66}
{"ticker":"SNC","date":"2015-08-27","pret":-0.0072,"close":9.52}
{"ticker":"SNC","date":"2015-08-28","pret":-0.02086,"close":9.56}
{"ticker":"SNC","date":"2015-08-31","pret":0.0063,"close":9.5}
{"ticker":"SNC","date":"2015-09-01","pret":-0.0201,"close":9.08}
{"ticker":"SNC","date":"2015-09-02","pret":-0.01507,"close":9.05}
{"ticker":"SNC","date":"2015-09-03","pret":-0.02193,"close":8.98}
{"ticker":"SNC","date":"2015-09-04","pret":-0.01903,"close":8.92}
{"ticker":"SNC","date":"2015-09-08","pret":0.01903,"close":9.18}
{"ticker":"SNC","date":"2015-09-09","pret":0.00553,"close":8.85}
{"ticker":"SNC","date":"2015-09-10","pret":-0.02342,"close":8.85}
{"ticker":"SNC","date":"2015-09-11","pret":-0.01021,"close":8.82}
{"ticker":"SNC","date":"2015-09-14","pret":0.01246,"close":8.68}
{"ticker":"SNC","date":"2015-09-15","pret":-0.01818,"close":8.9}
{"ticker":"SNC","date":"2015-09-16","pret":0.02156,"close":9.06}
{"ticker":"SNC","date":"2015-09-17","pret":0.01338,"close":9.06}
{"ticker":"SNC","date":"2015-09-18","pret":-0.0145,"close":8.85}
{"ticker":"SNC","date":"2015-09-21","pret":0.00336,"close":8.9}
{"ticker":"SNC","date":"2015-09-22","pret":-0.02036,"close":8.81}
{"ticker":"SNC","date":"2015-09-23","pret":0.01249,"close":8.85}
{"ticker":"SNC","date":"2015-09-24","pret":-0.00793,"close":8.88}
{"ticker":"SNC","date":"2015-09-25","pret":0.02138,"close":8.68}
{"ticker":"SNC","date":"2015-09-28","pret":-0.04092,"close":8.8}
{"ticker":"SNC","date":"2015-09-29","pret":0.01953,"close":9.16}
{"ticker":"SNC","date":"2015-09-30","pret":0.04341,"close":9.35}
{"ticker":"SNC","date":"2015-10-01","pret":0.05819,"close":9.05}
{"ticker":"SNC","date":"2015-10-02","pret":-0.07135,"close":8.9}
{"ticker":"SNC","date":"2015-10-05","pret":-0.01222,"close":9.01}
{"ticker":"SNC","date":"2015-10-06","pret":0.00223,"close":8.71}
{"ticker":"SNC","date":"2015-10-07","pret":-0.02598,"close":8.61}
{"ticker":"SNC","date":"2015-10-08","pret":-0.02081,"close":9.17}
{"ticker":"SNC","date":"2015-10-09","pret":0.07644,"close":8.99}
{"ticker":"SNC","date":"2015-10-12","pret":-0.02966,"close":8.97}
{"ticker":"SNC","date":"2015-10-13","pret":0.00556,"close":9.27}
{"ticker":"SNC","date":"2015-10-14","pret":0.03164,"close":9.06}
{"ticker":"SNC","date":"2015-10-15","pret":-0.02282,"close":9.1}
{"ticker":"SNC","date":"2015-10-16","pret":0.00439,"close":9.26}
{"ticker":"SNC","date":"2015-10-19","pret":0.01196,"close":9.3}
{"ticker":"SNC","date":"2015-10-20","pret":0.00968,"close":9.28}
{"ticker":"SNC","date":"2015-10-21","pret":-0.00214,"close":9.25}
{"ticker":"SNC","date":"2015-10-22","pret":-0.0043,"close":9.25}
{"ticker":"SNC","date":"2015-10-23","pret":0.00215,"close":8.99}
{"ticker":"SNC","date":"2015-10-26","pret":-0.0339,"close":8.95}
{"ticker":"SNC","date":"2015-10-27","pret":-0.00558,"close":8.66}
{"ticker":"SNC","date":"2015-10-28","pret":-0.02492,"close":9.17}
{"ticker":"SNC","date":"2015-10-29","pret":0.0525,"close":9.01}
{"ticker":"SNC","date":"2015-10-30","pret":-0.01978,"close":9.03}
{"ticker":"SNC","date":"2015-11-02","pret":-0.00111,"close":9.09}
{"ticker":"SNC","date":"2015-11-03","pret":0.00995,"close":9.19}
{"ticker":"SNC","date":"2015-11-04","pret":0.0011,"close":9.12}
{"ticker":"SNC","date":"2015-11-05","pret":0.00329,"close":9.22}
{"ticker":"SNC","date":"2015-11-06","pret":0,"close":9.29}
{"ticker":"SNC","date":"2015-11-09","pret":0.01306,"close":9.26}
{"ticker":"SNC","date":"2015-11-10","pret":-0.00216,"close":9.26}
{"ticker":"SNC","date":"2015-11-11","pret":-0.00326,"close":9.11}
{"ticker":"SNC","date":"2015-11-12","pret":-0.00545,"close":8.95}
{"ticker":"SNC","date":"2015-11-13","pret":-0.00878,"close":9.18}
{"ticker":"SNC","date":"2015-11-16","pret":0.01532,"close":9.37}
{"ticker":"SNC","date":"2015-11-17","pret":0.02042,"close":9.54}
{"ticker":"SNC","date":"2015-11-18","pret":0.01583,"close":9.64}
{"ticker":"SNC","date":"2015-11-19","pret":0.00418,"close":9.58}
{"ticker":"SNC","date":"2015-11-20","pret":0.00624,"close":9.72}
{"ticker":"SNC","date":"2015-11-23","pret":0.0031,"close":9.59}
{"ticker":"SNC","date":"2015-11-24","pret":-0.00726,"close":9.57}
{"ticker":"SNC","date":"2015-11-25","pret":-0.00417,"close":9.81}
{"ticker":"SNC","date":"2015-11-26"}
{"ticker":"SNC","date":"2015-11-27","pret":0.02068,"close":9.97}
{"ticker":"SNC","date":"2015-11-30","pret":0.03124,"close":10.11}
{"ticker":"SNC","date":"2015-12-01","pret":0.00495,"close":10.2}
{"ticker":"SNC","date":"2015-12-02","pret":0.01567,"close":10.13}
{"ticker":"SNC","date":"2015-12-03","pret":-0.0078,"close":9.78}
{"ticker":"SNC","date":"2015-12-04","pret":-0.04508,"close":9.79}
{"ticker":"SNC","date":"2015-12-07","pret":0.00409,"close":9.69}
{"ticker":"SNC","date":"2015-12-08","pret":-0.01542,"close":9.63}
{"ticker":"SNC","date":"2015-12-09","pret":-0.0052,"close":9.7}
{"ticker":"SNC","date":"2015-12-10","pret":0.01345,"close":9.65}
{"ticker":"SNC","date":"2015-12-11","pret":-0.02287,"close":9.6}
{"ticker":"SNC","date":"2015-12-14","pret":0.0115,"close":9.62}
{"ticker":"SNC","date":"2015-12-15","pret":0.00311,"close":9.7}
{"ticker":"SNC","date":"2015-12-16","pret":0.00928,"close":9.69}
{"ticker":"SNC","date":"2015-12-17"}
{"ticker":"SNC","date":"2015-12-18","pret":-0.0218,"close":9.51}
{"ticker":"SNC","date":"2015-12-21","pret":-0.0021,"close":9.89}
{"ticker":"SNC","date":"2015-12-22","pret":0.04221,"close":9.91}
{"ticker":"SNC","date":"2015-12-23","pret":0.00603,"close":9.85}
{"ticker":"SNC","date":"2015-12-24","pret":-0.01007,"close":9.8}
{"ticker":"SNC","date":"2015-12-28","pret":-0.0153,"close":9.85}
{"ticker":"SNC","date":"2015-12-29","pret":0.01631,"close":10.11}
{"ticker":"SNC","date":"2015-12-30","pret":0.0289,"close":10}
{"ticker":"SNC","date":"2015-12-31","pret":-0.01884,"close":9.81}
{"ticker":"SNC","date":"2016-01-04","pret":-0.02432,"close":9.82}
{"ticker":"SNC","date":"2016-01-05","pret":0.03527,"close":9.9}
{"ticker":"SNCR","date":"2015-01-02","pret":-0.02067,"close":41.48}
{"ticker":"SNCR","date":"2015-01-05","pret":-0.01451,"close":39.6}
{"ticker":"SNCR","date":"2015-01-06","pret":-0.04204,"close":38.53}
{"ticker":"SNCR","date":"2015-01-07","pret":-0.01073,"close":39.03}
{"ticker":"SNCR","date":"2015-01-08","pret":0.01402,"close":40.24}
{"ticker":"SNCR","date":"2015-01-09","pret":0.0203,"close":40.46}
{"ticker":"SNCR","date":"2015-01-12","pret":0.0005,"close":40.84}
{"ticker":"SNCR","date":"2015-01-13","pret":0.0245,"close":41.27}
{"ticker":"SNCR","date":"2015-01-14","pret":-0.00729,"close":39.9}
{"ticker":"SNCR","date":"2015-01-15","pret":-0.03321,"close":39.42}
{"ticker":"SNCR","date":"2015-01-16","pret":-0.00784,"close":40.92}
{"ticker":"SNCR","date":"2015-01-20","pret":0.04858,"close":41.69}
{"ticker":"SNCR","date":"2015-01-21","pret":0.00266,"close":41.35}
{"ticker":"SNCR","date":"2015-01-22","pret":0.00385,"close":43.47}
{"ticker":"SNCR","date":"2015-01-23","pret":0.04121,"close":43.33}
{"ticker":"SNCR","date":"2015-01-26","pret":-0.00162,"close":43.85}
{"ticker":"SNCR","date":"2015-01-27","pret":-0.00579,"close":42.4}
{"ticker":"SNCR","date":"2015-01-28","pret":0.00348,"close":42.75}
{"ticker":"SNCR","date":"2015-01-29","pret":-0.00697,"close":43.88}
{"ticker":"SNCR","date":"2015-01-30","pret":0.01688,"close":42.47}
{"ticker":"SNCR","date":"2015-02-02","pret":-0.02578,"close":43.45}
{"ticker":"SNCR","date":"2015-02-03","pret":0.01749,"close":45.14}
{"ticker":"SNCR","date":"2015-02-04","pret":0.06793,"close":47.07}
{"ticker":"SNCR","date":"2015-02-05","pret":0.10198,"close":43.82}
{"ticker":"SNCR","date":"2015-02-06","pret":-0.12736,"close":43.85}
{"ticker":"SNCR","date":"2015-02-09","pret":-0.04232,"close":41.37}
{"ticker":"SNCR","date":"2015-02-10","pret":-0.03721,"close":42.5}
{"ticker":"SNCR","date":"2015-02-11","pret":0.00072,"close":42.54}
{"ticker":"SNCR","date":"2015-02-12","pret":0.02439,"close":42.83}
{"ticker":"SNCR","date":"2015-02-13","pret":0.00467,"close":43.89}
{"ticker":"SNCR","date":"2015-02-17","pret":-0.00607,"close":43.54}
{"ticker":"SNCR","date":"2015-02-18","pret":0.01788,"close":44.17}
{"ticker":"SNCR","date":"2015-02-19","pret":0.01099,"close":45.06}
{"ticker":"SNCR","date":"2015-02-20","pret":0.0285,"close":44.81}
{"ticker":"SNCR","date":"2015-02-23","pret":-0.00867,"close":43.55}
{"ticker":"SNCR","date":"2015-02-24","pret":-0.02852,"close":44.49}
{"ticker":"SNCR","date":"2015-02-25","pret":0.02203,"close":44.85}
{"ticker":"SNCR","date":"2015-02-26","pret":0.00292,"close":45.14}
{"ticker":"SNCR","date":"2015-02-27","pret":0.00803,"close":44.26}
{"ticker":"SNCR","date":"2015-03-02","pret":-0.0168,"close":44.06}
{"ticker":"SNCR","date":"2015-03-03","pret":-0.00635,"close":44.49}
{"ticker":"SNCR","date":"2015-03-04","pret":0.00838,"close":45.01}
{"ticker":"SNCR","date":"2015-03-05","pret":0.01277,"close":44.8}
{"ticker":"SNCR","date":"2015-03-06","pret":-0.00648,"close":45.35}
{"ticker":"SNCR","date":"2015-03-09","pret":0.01931,"close":44.35}
{"ticker":"SNCR","date":"2015-03-10","pret":-0.03603,"close":42.89}
{"ticker":"SNCR","date":"2015-03-11","pret":-0.02025,"close":42.62}
{"ticker":"SNCR","date":"2015-03-12","pret":-0.007,"close":45.55}
{"ticker":"SNCR","date":"2015-03-13","pret":0.0624,"close":46.26}
{"ticker":"SNCR","date":"2015-03-16","pret":0.02862,"close":47.79}
{"ticker":"SNCR","date":"2015-03-17","pret":0.02073,"close":46.95}
{"ticker":"SNCR","date":"2015-03-18","pret":-0.02309,"close":46.96}
{"ticker":"SNCR","date":"2015-03-19","pret":0.00534,"close":46.6}
{"ticker":"SNCR","date":"2015-03-20","pret":0.00021,"close":47.24}
{"ticker":"SNCR","date":"2015-03-23","pret":0.00404,"close":46.65}
{"ticker":"SNCR","date":"2015-03-24","pret":-0.01238,"close":46.21}
{"ticker":"SNCR","date":"2015-03-25","pret":-0.00323,"close":45.7}
{"ticker":"SNCR","date":"2015-03-26","pret":-0.01149,"close":45.76}
{"ticker":"SNCR","date":"2015-03-27","pret":-0.00065,"close":46.94}
{"ticker":"SNCR","date":"2015-03-30","pret":0.03453,"close":47.4}
{"ticker":"SNCR","date":"2015-03-31","pret":-0.00127,"close":47.46}
{"ticker":"SNCR","date":"2015-04-01","pret":0.00379,"close":47.3}
{"ticker":"SNCR","date":"2015-04-02","pret":-0.00739,"close":47.35}
{"ticker":"SNCR","date":"2015-04-06","pret":-0.00085,"close":46.79}
{"ticker":"SNCR","date":"2015-04-07","pret":-0.00595,"close":47.69}
{"ticker":"SNCR","date":"2015-04-08","pret":0.02152,"close":48.4}
{"ticker":"SNCR","date":"2015-04-09","pret":0.00686,"close":48.73}
{"ticker":"SNCR","date":"2015-04-10","pret":0.01543,"close":49.42}
{"ticker":"SNCR","date":"2015-04-13","pret":0.00854,"close":49.37}
{"ticker":"SNCR","date":"2015-04-14","pret":-0.00061,"close":49.9}
{"ticker":"SNCR","date":"2015-04-15","pret":0.01547,"close":50.31}
{"ticker":"SNCR","date":"2015-04-16","pret":0.00239,"close":49.49}
{"ticker":"SNCR","date":"2015-04-17","pret":-0.02335,"close":49.39}
{"ticker":"SNCR","date":"2015-04-20","pret":0.01536,"close":50.29}
{"ticker":"SNCR","date":"2015-04-21","pret":0.01651,"close":51.85}
{"ticker":"SNCR","date":"2015-04-22","pret":0.02301,"close":51.87}
{"ticker":"SNCR","date":"2015-04-23","pret":-0.00464,"close":51.92}
{"ticker":"SNCR","date":"2015-04-24","pret":0.00829,"close":51.48}
{"ticker":"SNCR","date":"2015-04-27","pret":-0.00926,"close":48.3}
{"ticker":"SNCR","date":"2015-04-28","pret":-0.0659,"close":49.12}
{"ticker":"SNCR","date":"2015-04-29","pret":0.03699,"close":48.9}
{"ticker":"SNCR","date":"2015-04-30","pret":-0.03906,"close":45.88}
{"ticker":"SNCR","date":"2015-05-01","pret":-0.04585,"close":45.82}
{"ticker":"SNCR","date":"2015-05-04","pret":-0.0096,"close":45.34}
{"ticker":"SNCR","date":"2015-05-05","pret":-0.00572,"close":44.54}
{"ticker":"SNCR","date":"2015-05-06","pret":-0.01265,"close":44.61}
{"ticker":"SNCR","date":"2015-05-07","pret":-0.0101,"close":45.01}
{"ticker":"SNCR","date":"2015-05-08","pret":0.01545,"close":45.75}
{"ticker":"SNCR","date":"2015-05-11","pret":0.01193,"close":45.73}
{"ticker":"SNCR","date":"2015-05-12","pret":-0.0055,"close":45.77}
{"ticker":"SNCR","date":"2015-05-13","pret":0.00901,"close":45.8}
{"ticker":"SNCR","date":"2015-05-14","pret":0.00088,"close":46.8}
{"ticker":"SNCR","date":"2015-05-15","pret":0.01712,"close":46.32}
{"ticker":"SNCR","date":"2015-05-18","pret":-0.01102,"close":46.75}
{"ticker":"SNCR","date":"2015-05-19","pret":0.02085,"close":46.89}
{"ticker":"SNCR","date":"2015-05-20","pret":-0.00021,"close":46.1}
{"ticker":"SNCR","date":"2015-05-21","pret":-0.01804,"close":46.1}
{"ticker":"SNCR","date":"2015-05-22","pret":-0.00413,"close":45.93}
{"ticker":"SNCR","date":"2015-05-26","pret":-0.00655,"close":44.93}
{"ticker":"SNCR","date":"2015-05-27","pret":-0.01456,"close":45.64}
{"ticker":"SNCR","date":"2015-05-28","pret":0.01478,"close":45.17}
{"ticker":"SNCR","date":"2015-05-29","pret":-0.01656,"close":44.04}
{"ticker":"SNCR","date":"2015-06-01","pret":-0.01729,"close":42.48}
{"ticker":"SNCR","date":"2015-06-02","pret":-0.04588,"close":42.53}
{"ticker":"SNCR","date":"2015-06-03","pret":0.18224,"close":49.02}
{"ticker":"SNCR","date":"2015-06-04","pret":-0.03172,"close":49.55}
{"ticker":"SNCR","date":"2015-06-05","pret":0.01196,"close":50.29}
{"ticker":"SNCR","date":"2015-06-08","pret":0.01401,"close":49.65}
{"ticker":"SNCR","date":"2015-06-09","pret":-0.013,"close":49.21}
{"ticker":"SNCR","date":"2015-06-10","pret":-0.00262,"close":48.65}
{"ticker":"SNCR","date":"2015-06-11","pret":-0.01998,"close":48.64}
{"ticker":"SNCR","date":"2015-06-12","pret":-0.00041,"close":48.08}
{"ticker":"SNCR","date":"2015-06-15","pret":-0.02124,"close":48.77}
{"ticker":"SNCR","date":"2015-06-16","pret":0.02536,"close":49.27}
{"ticker":"SNCR","date":"2015-06-17","pret":0.01102,"close":49.82}
{"ticker":"SNCR","date":"2015-06-18","pret":0.01291,"close":50.38}
{"ticker":"SNCR","date":"2015-06-19","pret":0.00977,"close":50.4}
{"ticker":"SNCR","date":"2015-06-22","pret":0.01183,"close":49.42}
{"ticker":"SNCR","date":"2015-06-23","pret":-0.02965,"close":49.18}
{"ticker":"SNCR","date":"2015-06-24","pret":-0.00832,"close":49.08}
{"ticker":"SNCR","date":"2015-06-25","pret":0.00285,"close":49.28}
{"ticker":"SNCR","date":"2015-06-26","pret":0.00345,"close":48.67}
{"ticker":"SNCR","date":"2015-06-29","pret":-0.02979,"close":46.32}
{"ticker":"SNCR","date":"2015-06-30","pret":-0.02641,"close":45.73}
{"ticker":"SNCR","date":"2015-07-01","pret":-0.01553,"close":45.84}
{"ticker":"SNCR","date":"2015-07-02","pret":-0.00174,"close":45.66}
{"ticker":"SNCR","date":"2015-07-06","pret":-0.01824,"close":45.53}
{"ticker":"SNCR","date":"2015-07-07","pret":0.00971,"close":45.76}
{"ticker":"SNCR","date":"2015-07-08","pret":-0.00794,"close":45.21}
{"ticker":"SNCR","date":"2015-07-09","pret":0.01123,"close":45.67}
{"ticker":"SNCR","date":"2015-07-10","pret":0.01046,"close":46.2}
{"ticker":"SNCR","date":"2015-07-13","pret":0.00454,"close":45.79}
{"ticker":"SNCR","date":"2015-07-14","pret":-0.01041,"close":46.44}
{"ticker":"SNCR","date":"2015-07-15","pret":0.01643,"close":46.49}
{"ticker":"SNCR","date":"2015-07-16","pret":-0.00107,"close":45.89}
{"ticker":"SNCR","date":"2015-07-17","pret":-0.01101,"close":46.18}
{"ticker":"SNCR","date":"2015-07-20","pret":0.00541,"close":46.76}
{"ticker":"SNCR","date":"2015-07-21","pret":0.00688,"close":47.62}
{"ticker":"SNCR","date":"2015-07-22","pret":0.01595,"close":47.64}
{"ticker":"SNCR","date":"2015-07-23","pret":0.00987,"close":46.63}
{"ticker":"SNCR","date":"2015-07-24","pret":-0.02775,"close":46.4}
{"ticker":"SNCR","date":"2015-07-27","pret":-0.01406,"close":43.72}
{"ticker":"SNCR","date":"2015-07-28","pret":-0.04728,"close":44.27}
{"ticker":"SNCR","date":"2015-07-29","pret":0.03302,"close":47.1}
{"ticker":"SNCR","date":"2015-07-30","pret":0.04831,"close":47.33}
{"ticker":"SNCR","date":"2015-07-31","pret":-0.00676,"close":47.8}
{"ticker":"SNCR","date":"2015-08-03","pret":0.00907,"close":47.44}
{"ticker":"SNCR","date":"2015-08-04","pret":0.00084,"close":48.38}
{"ticker":"SNCR","date":"2015-08-05","pret":0.02794,"close":48.8}
{"ticker":"SNCR","date":"2015-08-06","pret":-0.00204,"close":47.45}
{"ticker":"SNCR","date":"2015-08-07","pret":-0.0339,"close":47.12}
{"ticker":"SNCR","date":"2015-08-10","pret":-0.00085,"close":48.23}
{"ticker":"SNCR","date":"2015-08-11","pret":0.01179,"close":47.14}
{"ticker":"SNCR","date":"2015-08-12","pret":-0.01795,"close":47.14}
{"ticker":"SNCR","date":"2015-08-13","pret":0.00128,"close":46.57}
{"ticker":"SNCR","date":"2015-08-14","pret":-0.01955,"close":46.94}
{"ticker":"SNCR","date":"2015-08-17","pret":0.0095,"close":47.19}
{"ticker":"SNCR","date":"2015-08-18","pret":0.01536,"close":46.84}
{"ticker":"SNCR","date":"2015-08-19","pret":-0.01364,"close":46.08}
{"ticker":"SNCR","date":"2015-08-20","pret":-0.02476,"close":45.41}
{"ticker":"SNCR","date":"2015-08-21","pret":-0.02134,"close":43.2}
{"ticker":"SNCR","date":"2015-08-24","pret":-0.08752,"close":39.97}
{"ticker":"SNCR","date":"2015-08-25","pret":0.04648,"close":39.2}
{"ticker":"SNCR","date":"2015-08-26","pret":-0.05485,"close":40.45}
{"ticker":"SNCR","date":"2015-08-27","pret":0.00837,"close":40.59}
{"ticker":"SNCR","date":"2015-08-28","pret":-0.01308,"close":40.45}
{"ticker":"SNCR","date":"2015-08-31","pret":-0.00174,"close":40.39}
{"ticker":"SNCR","date":"2015-09-01","pret":-0.01555,"close":39.1}
{"ticker":"SNCR","date":"2015-09-02","pret":0.01306,"close":39.7}
{"ticker":"SNCR","date":"2015-09-03","pret":-0.00953,"close":39.2}
{"ticker":"SNCR","date":"2015-09-04","pret":-0.03121,"close":38.79}
{"ticker":"SNCR","date":"2015-09-08","pret":0.02894,"close":39.98}
{"ticker":"SNCR","date":"2015-09-09","pret":0.02148,"close":39.32}
{"ticker":"SNCR","date":"2015-09-10","pret":-0.03957,"close":39.54}
{"ticker":"SNCR","date":"2015-09-11","pret":0.01328,"close":39.58}
{"ticker":"SNCR","date":"2015-09-14","pret":0.01461,"close":40.23}
{"ticker":"SNCR","date":"2015-09-15","pret":0.00995,"close":40.45}
{"ticker":"SNCR","date":"2015-09-16","pret":-0.00173,"close":40.59}
{"ticker":"SNCR","date":"2015-09-17","pret":0.00322,"close":40.17}
{"ticker":"SNCR","date":"2015-09-18","pret":-0.02528,"close":39.36}
{"ticker":"SNCR","date":"2015-09-21","pret":0.00758,"close":39.34}
{"ticker":"SNCR","date":"2015-09-22","pret":-0.02342,"close":37.39}
{"ticker":"SNCR","date":"2015-09-23","pret":-0.04666,"close":33.37}
{"ticker":"SNCR","date":"2015-09-24","pret":-0.05862,"close":35.74}
{"ticker":"SNCR","date":"2015-09-25","pret":0.02849,"close":34.55}
{"ticker":"SNCR","date":"2015-09-28","pret":-0.04726,"close":34.14}
{"ticker":"SNCR","date":"2015-09-29","pret":-0.00526,"close":33.4}
{"ticker":"SNCR","date":"2015-09-30","pret":-0.00972,"close":32.8}
{"ticker":"SNCR","date":"2015-10-01","pret":-0.03248,"close":32.7}
{"ticker":"SNCR","date":"2015-10-02","pret":-0.0089,"close":32.59}
{"ticker":"SNCR","date":"2015-10-05","pret":0.0153,"close":33.47}
{"ticker":"SNCR","date":"2015-10-06","pret":0.01028,"close":33.55}
{"ticker":"SNCR","date":"2015-10-07","pret":0.01492,"close":34.25}
{"ticker":"SNCR","date":"2015-10-08","pret":0.00885,"close":35.66}
{"ticker":"SNCR","date":"2015-10-09","pret":0.05289,"close":35.9}
{"ticker":"SNCR","date":"2015-10-12","pret":0.00389,"close":35.66}
{"ticker":"SNCR","date":"2015-10-13","pret":-0.01791,"close":35.26}
{"ticker":"SNCR","date":"2015-10-14","pret":-0.00708,"close":35.6}
{"ticker":"SNCR","date":"2015-10-15","pret":0.01272,"close":36.47}
{"ticker":"SNCR","date":"2015-10-16","pret":0.02194,"close":35.91}
{"ticker":"SNCR","date":"2015-10-19","pret":-0.0155,"close":35.6}
{"ticker":"SNCR","date":"2015-10-20","pret":-0.00532,"close":35.63}
{"ticker":"SNCR","date":"2015-10-21","pret":0.00977,"close":35.9}
{"ticker":"SNCR","date":"2015-10-22","pret":-0.00278,"close":37.15}
{"ticker":"SNCR","date":"2015-10-23","pret":0.05078,"close":37.09}
{"ticker":"SNCR","date":"2015-10-26","pret":-0.02547,"close":37.76}
{"ticker":"SNCR","date":"2015-10-27","pret":0.02521,"close":36.45}
{"ticker":"SNCR","date":"2015-10-28","pret":-0.07505,"close":33.76}
{"ticker":"SNCR","date":"2015-10-29","pret":-0.0167,"close":35.62}
{"ticker":"SNCR","date":"2015-10-30","pret":0.03087,"close":35.18}
{"ticker":"SNCR","date":"2015-11-02","pret":-0.00395,"close":36.03}
{"ticker":"SNCR","date":"2015-11-03","pret":0.01264,"close":36.2}
{"ticker":"SNCR","date":"2015-11-04","pret":0.01,"close":36.72}
{"ticker":"SNCR","date":"2015-11-05","pret":0.00633,"close":37.07}
{"ticker":"SNCR","date":"2015-11-06","pret":0.01903,"close":37.36}
{"ticker":"SNCR","date":"2015-11-09","pret":0.00484,"close":37.27}
{"ticker":"SNCR","date":"2015-11-10","pret":-0.00242,"close":37.22}
{"ticker":"SNCR","date":"2015-11-11","pret":0.00081,"close":36.45}
{"ticker":"SNCR","date":"2015-11-12","pret":-0.02998,"close":36.85}
{"ticker":"SNCR","date":"2015-11-13","pret":0.01782,"close":36.06}
{"ticker":"SNCR","date":"2015-11-16","pret":-0.02392,"close":37.07}
{"ticker":"SNCR","date":"2015-11-17","pret":0.02934,"close":38.06}
{"ticker":"SNCR","date":"2015-11-18","pret":0.02956,"close":39.22}
{"ticker":"SNCR","date":"2015-11-19","pret":0.02948,"close":39.25}
{"ticker":"SNCR","date":"2015-11-20","pret":0.00305,"close":39.27}
{"ticker":"SNCR","date":"2015-11-23","pret":-0.00305,"close":38.6}
{"ticker":"SNCR","date":"2015-11-24","pret":-0.02372,"close":38.98}
{"ticker":"SNCR","date":"2015-11-25","pret":0.01064,"close":39.33}
{"ticker":"SNCR","date":"2015-11-26"}
{"ticker":"SNCR","date":"2015-11-27","pret":0.01359,"close":39.3}
{"ticker":"SNCR","date":"2015-11-30","pret":0.0033,"close":39.37}
{"ticker":"SNCR","date":"2015-12-01","pret":-0.00076,"close":39.52}
{"ticker":"SNCR","date":"2015-12-02","pret":-0.00407,"close":40.11}
{"ticker":"SNCR","date":"2015-12-03","pret":0.02294,"close":39.9}
{"ticker":"SNCR","date":"2015-12-04","pret":-0.00425,"close":39.95}
{"ticker":"SNCR","date":"2015-12-07","pret":-0.00855,"close":39.49}
{"ticker":"SNCR","date":"2015-12-08","pret":-0.01552,"close":39.03}
{"ticker":"SNCR","date":"2015-12-09","pret":-0.00643,"close":38.29}
{"ticker":"SNCR","date":"2015-12-10","pret":-0.0109,"close":39}
{"ticker":"SNCR","date":"2015-12-11","pret":-0.0034,"close":37.33}
{"ticker":"SNCR","date":"2015-12-14","pret":-0.01796,"close":36.87}
{"ticker":"SNCR","date":"2015-12-15","pret":-0.01099,"close":37.01}
{"ticker":"SNCR","date":"2015-12-16","pret":0.00215,"close":37.44}
{"ticker":"SNCR","date":"2015-12-17"}
{"ticker":"SNCR","date":"2015-12-18","pret":-0.02726,"close":35.89}
{"ticker":"SNCR","date":"2015-12-21","pret":0.00414,"close":36.02}
{"ticker":"SNCR","date":"2015-12-22","pret":0.00028,"close":36.02}
{"ticker":"SNCR","date":"2015-12-23","pret":-0.00968,"close":35.77}
{"ticker":"SNCR","date":"2015-12-24","pret":-0.00613,"close":36.58}
{"ticker":"SNCR","date":"2015-12-28","pret":0.01992,"close":36.17}
{"ticker":"SNCR","date":"2015-12-29","pret":0.00164,"close":36.43}
{"ticker":"SNCR","date":"2015-12-30","pret":-0.00356,"close":35.87}
{"ticker":"SNCR","date":"2015-12-31","pret":-0.02024,"close":35.23}
{"ticker":"SNCR","date":"2016-01-04","pret":-0.02152,"close":33.69}
{"ticker":"SNCR","date":"2016-01-05","pret":-0.03732,"close":33.5}
{"ticker":"SNDK","date":"2015-01-02","pret":-0.0174,"close":97.88}
{"ticker":"SNDK","date":"2015-01-05","pret":-0.01173,"close":95.33}
{"ticker":"SNDK","date":"2015-01-06","pret":-0.01687,"close":95.46}
{"ticker":"SNDK","date":"2015-01-07","pret":-0.01134,"close":94.77}
{"ticker":"SNDK","date":"2015-01-08","pret":0.01155,"close":97.38}
{"ticker":"SNDK","date":"2015-01-09","pret":0.01224,"close":97.04}
{"ticker":"SNDK","date":"2015-01-12","pret":-0.12444,"close":83.57}
{"ticker":"SNDK","date":"2015-01-13","pret":-0.02518,"close":81}
{"ticker":"SNDK","date":"2015-01-14","pret":-0.0487,"close":79.98}
{"ticker":"SNDK","date":"2015-01-15","pret":0.00726,"close":78.52}
{"ticker":"SNDK","date":"2015-01-16","pret":-0.02502,"close":78.92}
{"ticker":"SNDK","date":"2015-01-20","pret":0.00268,"close":78.8}
{"ticker":"SNDK","date":"2015-01-21","pret":0.0056,"close":80.44}
{"ticker":"SNDK","date":"2015-01-22","pret":-0.05343,"close":78.9}
{"ticker":"SNDK","date":"2015-01-23","pret":0.05318,"close":79.68}
{"ticker":"SNDK","date":"2015-01-26","pret":0.01199,"close":80.35}
{"ticker":"SNDK","date":"2015-01-27","pret":-0.0092,"close":79}
{"ticker":"SNDK","date":"2015-01-28","pret":0.01133,"close":78.05}
{"ticker":"SNDK","date":"2015-01-29","pret":-0.02458,"close":77.47}
{"ticker":"SNDK","date":"2015-01-30","pret":-0.01239,"close":75.91}
{"ticker":"SNDK","date":"2015-02-02","pret":-0.01202,"close":76.73}
{"ticker":"SNDK","date":"2015-02-03","pret":0.00968,"close":78.66}
{"ticker":"SNDK","date":"2015-02-04","pret":0.01908,"close":77.9}
{"ticker":"SNDK","date":"2015-02-05","pret":-0.00512,"close":78.51}
{"ticker":"SNDK","date":"2015-02-06","pret":0.00103,"close":77.48}
{"ticker":"SNDK","date":"2015-02-09","pret":-0.01278,"close":76.91}
{"ticker":"SNDK","date":"2015-02-10","pret":0.0075,"close":79.05}
{"ticker":"SNDK","date":"2015-02-11","pret":0.02054,"close":80.38}
{"ticker":"SNDK","date":"2015-02-12","pret":0.02272,"close":82.3}
{"ticker":"SNDK","date":"2015-02-13","pret":0.03183,"close":82.81}
{"ticker":"SNDK","date":"2015-02-17","pret":-0.0107,"close":82.2}
{"ticker":"SNDK","date":"2015-02-18","pret":-0.00911,"close":81.94}
{"ticker":"SNDK","date":"2015-02-19","pret":-0.00256,"close":82.41}
{"ticker":"SNDK","date":"2015-02-20","pret":0.0078,"close":82.63}
{"ticker":"SNDK","date":"2015-02-23","pret":-0.00121,"close":81.39}
{"ticker":"SNDK","date":"2015-02-24","pret":-0.01456,"close":79.97}
{"ticker":"SNDK","date":"2015-02-25","pret":-0.01603,"close":79.04}
{"ticker":"SNDK","date":"2015-02-26","pret":-0.00995,"close":78.05}
{"ticker":"SNDK","date":"2015-02-27","pret":-0.00038,"close":79.93}
{"ticker":"SNDK","date":"2015-03-02","pret":0.01806,"close":80.25}
{"ticker":"SNDK","date":"2015-03-03","pret":-0.00249,"close":79.09}
{"ticker":"SNDK","date":"2015-03-04","pret":-0.01773,"close":82.68}
{"ticker":"SNDK","date":"2015-03-05","pret":0.05142,"close":82.52}
{"ticker":"SNDK","date":"2015-03-06","pret":-0.00956,"close":80.66}
{"ticker":"SNDK","date":"2015-03-09","pret":-0.01879,"close":82.09}
{"ticker":"SNDK","date":"2015-03-10","pret":0.01342,"close":80.16}
{"ticker":"SNDK","date":"2015-03-11","pret":0.01034,"close":82.73}
{"ticker":"SNDK","date":"2015-03-12","pret":-0.0112,"close":83.75}
{"ticker":"SNDK","date":"2015-03-13","pret":0.02418,"close":83.82}
{"ticker":"SNDK","date":"2015-03-16","pret":0.00417,"close":83.76}
{"ticker":"SNDK","date":"2015-03-17","pret":-0.01317,"close":82.94}
{"ticker":"SNDK","date":"2015-03-18","pret":-0.00423,"close":82.9}
{"ticker":"SNDK","date":"2015-03-19","pret":0.00218,"close":84.72}
{"ticker":"SNDK","date":"2015-03-20","pret":0.03069,"close":87.07}
{"ticker":"SNDK","date":"2015-03-23","pret":0.02029,"close":85.54}
{"ticker":"SNDK","date":"2015-03-24","pret":-0.02123,"close":84.75}
{"ticker":"SNDK","date":"2015-03-25","pret":-0.00671,"close":81.18}
{"ticker":"SNDK","date":"2015-03-26","pret":-0.19791,"close":66.2}
{"ticker":"SNDK","date":"2015-03-27","pret":-0.05395,"close":64.59}
{"ticker":"SNDK","date":"2015-03-30","pret":-0.01146,"close":64.98}
{"ticker":"SNDK","date":"2015-03-31","pret":-0.01143,"close":63.62}
{"ticker":"SNDK","date":"2015-04-01","pret":-0.01266,"close":65.14}
{"ticker":"SNDK","date":"2015-04-02","pret":0.02502,"close":64.57}
{"ticker":"SNDK","date":"2015-04-06","pret":0.00871,"close":67.25}
{"ticker":"SNDK","date":"2015-04-07","pret":0.02909,"close":67.7}
{"ticker":"SNDK","date":"2015-04-08","pret":-0.00103,"close":68.89}
{"ticker":"SNDK","date":"2015-04-09","pret":0.02079,"close":70.41}
{"ticker":"SNDK","date":"2015-04-10","pret":0.01838,"close":70.68}
{"ticker":"SNDK","date":"2015-04-13","pret":0.00284,"close":70.47}
{"ticker":"SNDK","date":"2015-04-14","pret":0.00071,"close":70.32}
{"ticker":"SNDK","date":"2015-04-15","pret":0.0017,"close":71.12}
{"ticker":"SNDK","date":"2015-04-16","pret":-0.07049,"close":67.91}
{"ticker":"SNDK","date":"2015-04-17","pret":0.0197,"close":67}
{"ticker":"SNDK","date":"2015-04-20","pret":0.00089,"close":66.86}
{"ticker":"SNDK","date":"2015-04-21","pret":-0.00537,"close":67.92}
{"ticker":"SNDK","date":"2015-04-22","pret":0.01984,"close":68.48}
{"ticker":"SNDK","date":"2015-04-23","pret":-0.0022,"close":68.76}
{"ticker":"SNDK","date":"2015-04-24","pret":0.01343,"close":67.92}
{"ticker":"SNDK","date":"2015-04-27","pret":-0.01225,"close":67.67}
{"ticker":"SNDK","date":"2015-04-28","pret":-0.00692,"close":68.69}
{"ticker":"SNDK","date":"2015-04-29","pret":0.00648,"close":67.84}
{"ticker":"SNDK","date":"2015-04-30","pret":-0.01196,"close":66.94}
{"ticker":"SNDK","date":"2015-05-01","pret":0.00267,"close":68.47}
{"ticker":"SNDK","date":"2015-05-04","pret":0.01252,"close":67.51}
{"ticker":"SNDK","date":"2015-05-05","pret":-0.01385,"close":66.97}
{"ticker":"SNDK","date":"2015-05-06","pret":-0.00476,"close":66.64}
{"ticker":"SNDK","date":"2015-05-07","pret":-0.01094,"close":66.59}
{"ticker":"SNDK","date":"2015-05-08","pret":0.01333,"close":67.72}
{"ticker":"SNDK","date":"2015-05-11","pret":0.00711,"close":67.77}
{"ticker":"SNDK","date":"2015-05-12","pret":-0.00548,"close":66.67}
{"ticker":"SNDK","date":"2015-05-13","pret":-0.00745,"close":67.2}
{"ticker":"SNDK","date":"2015-05-14","pret":0.01323,"close":67}
{"ticker":"SNDK","date":"2015-05-15","pret":-0.0083,"close":67.19}
{"ticker":"SNDK","date":"2015-05-18","pret":-0.00403,"close":67.5}
{"ticker":"SNDK","date":"2015-05-19","pret":0.00937,"close":67.33}
{"ticker":"SNDK","date":"2015-05-20","pret":-0.0043,"close":67.08}
{"ticker":"SNDK","date":"2015-05-21","pret":-0.00134,"close":67.02}
{"ticker":"SNDK","date":"2015-05-22","pret":-0.00403,"close":67.08}
{"ticker":"SNDK","date":"2015-05-26","pret":0.00626,"close":66.39}
{"ticker":"SNDK","date":"2015-05-27","pret":-0.01046,"close":69.01}
{"ticker":"SNDK","date":"2015-05-28","pret":0.03032,"close":69.58}
{"ticker":"SNDK","date":"2015-05-29","pret":0.01833,"close":68.38}
{"ticker":"SNDK","date":"2015-06-01","pret":-0.01382,"close":68.23}
{"ticker":"SNDK","date":"2015-06-02","pret":-0.01726,"close":67.07}
{"ticker":"SNDK","date":"2015-06-03","pret":-0.00562,"close":67.51}
{"ticker":"SNDK","date":"2015-06-04","pret":-0.00491,"close":67.1}
{"ticker":"SNDK","date":"2015-06-05","pret":-0.00209,"close":68.67}
{"ticker":"SNDK","date":"2015-06-08","pret":0.02581,"close":67.51}
{"ticker":"SNDK","date":"2015-06-09","pret":-0.01718,"close":66.81}
{"ticker":"SNDK","date":"2015-06-10","pret":-0.00818,"close":67.26}
{"ticker":"SNDK","date":"2015-06-11","pret":0.00492,"close":66.66}
{"ticker":"SNDK","date":"2015-06-12","pret":-0.01799,"close":66.1}
{"ticker":"SNDK","date":"2015-06-15","pret":-0.02048,"close":64.18}
{"ticker":"SNDK","date":"2015-06-16","pret":-0.009,"close":64.52}
{"ticker":"SNDK","date":"2015-06-17","pret":0.00668,"close":64.73}
{"ticker":"SNDK","date":"2015-06-18","pret":0.00386,"close":65.21}
{"ticker":"SNDK","date":"2015-06-19","pret":0.00523,"close":63.92}
{"ticker":"SNDK","date":"2015-06-22","pret":-0.01018,"close":65.48}
{"ticker":"SNDK","date":"2015-06-23","pret":0.01125,"close":65.09}
{"ticker":"SNDK","date":"2015-06-24","pret":-0.00738,"close":63.79}
{"ticker":"SNDK","date":"2015-06-25","pret":-0.01305,"close":63.35}
{"ticker":"SNDK","date":"2015-06-26","pret":-0.03874,"close":62.12}
{"ticker":"SNDK","date":"2015-06-29","pret":-0.00456,"close":60.19}
{"ticker":"SNDK","date":"2015-06-30","pret":-0.01183,"close":58.22}
{"ticker":"SNDK","date":"2015-07-01","pret":-0.0331,"close":56.41}
{"ticker":"SNDK","date":"2015-07-02","pret":-0.03547,"close":56.36}
{"ticker":"SNDK","date":"2015-07-06","pret":-0.01588,"close":55.48}
{"ticker":"SNDK","date":"2015-07-07","pret":-0.00451,"close":55.89}
{"ticker":"SNDK","date":"2015-07-08","pret":0.00072,"close":54.14}
{"ticker":"SNDK","date":"2015-07-09","pret":-0.00943,"close":53.81}
{"ticker":"SNDK","date":"2015-07-10","pret":-0.00878,"close":53.53}
{"ticker":"SNDK","date":"2015-07-13","pret":-0.00998,"close":53.65}
{"ticker":"SNDK","date":"2015-07-14","pret":0.03485,"close":55.45}
{"ticker":"SNDK","date":"2015-07-15","pret":-0.00108,"close":54.96}
{"ticker":"SNDK","date":"2015-07-16","pret":-0.00378,"close":56.02}
{"ticker":"SNDK","date":"2015-07-17","pret":0.00772,"close":55.39}
{"ticker":"SNDK","date":"2015-07-20","pret":0.00125,"close":55.48}
{"ticker":"SNDK","date":"2015-07-21","pret":-0.01186,"close":55.48}
{"ticker":"SNDK","date":"2015-07-22","pret":-0.00689,"close":54.18}
{"ticker":"SNDK","date":"2015-07-23","pret":0.11406,"close":63.7}
{"ticker":"SNDK","date":"2015-07-24","pret":0.03806,"close":61.84}
{"ticker":"SNDK","date":"2015-07-27","pret":-0.04458,"close":61.16}
{"ticker":"SNDK","date":"2015-07-28","pret":0.00147,"close":61.08}
{"ticker":"SNDK","date":"2015-07-29","pret":-0.00147,"close":60.5}
{"ticker":"SNDK","date":"2015-07-30","pret":-0.01947,"close":60.55}
{"ticker":"SNDK","date":"2015-07-31","pret":0.00912,"close":60.29}
{"ticker":"SNDK","date":"2015-08-03","pret":-0.00629,"close":59.46}
{"ticker":"SNDK","date":"2015-08-04","pret":-0.00985,"close":59.3}
{"ticker":"SNDK","date":"2015-08-05","pret":-0.00134,"close":59.74}
{"ticker":"SNDK","date":"2015-08-06","pret":0.0087,"close":58.93}
{"ticker":"SNDK","date":"2015-08-07","pret":-0.02155,"close":59.41}
{"ticker":"SNDK","date":"2015-08-10","pret":0.01537,"close":61.03}
{"ticker":"SNDK","date":"2015-08-11","pret":0.00117,"close":59.1}
{"ticker":"SNDK","date":"2015-08-12","pret":-0.02337,"close":59.2}
{"ticker":"SNDK","date":"2015-08-13","pret":0.01463,"close":57.86}
{"ticker":"SNDK","date":"2015-08-14","pret":-0.02185,"close":57.95}
{"ticker":"SNDK","date":"2015-08-17","pret":-0.00641,"close":58.2}
{"ticker":"SNDK","date":"2015-08-18","pret":-0.01417,"close":56.9}
{"ticker":"SNDK","date":"2015-08-19","pret":-0.00353,"close":53.81}
{"ticker":"SNDK","date":"2015-08-20","pret":-0.062,"close":50.13}
{"ticker":"SNDK","date":"2015-08-21","pret":-0.07336,"close":49.05}
{"ticker":"SNDK","date":"2015-08-24","pret":-0.05535,"close":47.65}
{"ticker":"SNDK","date":"2015-08-25","pret":0.04415,"close":46.11}
{"ticker":"SNDK","date":"2015-08-26","pret":-0.03055,"close":49.51}
{"ticker":"SNDK","date":"2015-08-27","pret":0.05662,"close":52.85}
{"ticker":"SNDK","date":"2015-08-28","pret":0.04026,"close":52.27}
{"ticker":"SNDK","date":"2015-08-31","pret":-0.0048,"close":54.56}
{"ticker":"SNDK","date":"2015-09-01","pret":0.01433,"close":52.81}
{"ticker":"SNDK","date":"2015-09-02","pret":0.02159,"close":54.05}
{"ticker":"SNDK","date":"2015-09-03","pret":0.01108,"close":54.12}
{"ticker":"SNDK","date":"2015-09-04","pret":-0.02322,"close":52.84}
{"ticker":"SNDK","date":"2015-09-08","pret":0.036,"close":55.85}
{"ticker":"SNDK","date":"2015-09-09","pret":0.01957,"close":54.52}
{"ticker":"SNDK","date":"2015-09-10","pret":-0.03639,"close":54.61}
{"ticker":"SNDK","date":"2015-09-11","pret":-0.00055,"close":54.96}
{"ticker":"SNDK","date":"2015-09-14","pret":0.01683,"close":55.33}
{"ticker":"SNDK","date":"2015-09-15","pret":0.01047,"close":55.72}
{"ticker":"SNDK","date":"2015-09-16","pret":-0.02215,"close":55.79}
{"ticker":"SNDK","date":"2015-09-17","pret":0.01981,"close":54.67}
{"ticker":"SNDK","date":"2015-09-18","pret":-0.032,"close":52.69}
{"ticker":"SNDK","date":"2015-09-21","pret":-0.02103,"close":52.9}
{"ticker":"SNDK","date":"2015-09-22","pret":-0.01588,"close":51.82}
{"ticker":"SNDK","date":"2015-09-23","pret":0.00404,"close":50.99}
{"ticker":"SNDK","date":"2015-09-24","pret":-0.02764,"close":51.01}
{"ticker":"SNDK","date":"2015-09-25","pret":0.01761,"close":50.86}
{"ticker":"SNDK","date":"2015-09-28","pret":-0.02713,"close":48.8}
{"ticker":"SNDK","date":"2015-09-29","pret":-0.02686,"close":49.09}
{"ticker":"SNDK","date":"2015-09-30","pret":0.04835,"close":54.33}
{"ticker":"SNDK","date":"2015-10-01","pret":0.07892,"close":55.91}
{"ticker":"SNDK","date":"2015-10-02","pret":0.01094,"close":59.58}
{"ticker":"SNDK","date":"2015-10-05","pret":0.06722,"close":59.47}
{"ticker":"SNDK","date":"2015-10-06","pret":-0.00317,"close":61.24}
{"ticker":"SNDK","date":"2015-10-07","pret":0.02477,"close":61.69}
{"ticker":"SNDK","date":"2015-10-08","pret":0.01361,"close":64.11}
{"ticker":"SNDK","date":"2015-10-09","pret":0.02856,"close":62.36}
{"ticker":"SNDK","date":"2015-10-12","pret":-0.02534,"close":62.85}
{"ticker":"SNDK","date":"2015-10-13","pret":-0.00193,"close":61.77}
{"ticker":"SNDK","date":"2015-10-14","pret":0.09907,"close":68.7}
{"ticker":"SNDK","date":"2015-10-15","pret":-0.00394,"close":69.88}
{"ticker":"SNDK","date":"2015-10-16","pret":0.02168,"close":69.97}
{"ticker":"SNDK","date":"2015-10-19","pret":0.0142,"close":72}
{"ticker":"SNDK","date":"2015-10-20","pret":0.08742,"close":75.19}
{"ticker":"SNDK","date":"2015-10-21","pret":0.01271,"close":76.78}
{"ticker":"SNDK","date":"2015-10-22","pret":-0.01932,"close":77.09}
{"ticker":"SNDK","date":"2015-10-23","pret":0.00143,"close":78.37}
{"ticker":"SNDK","date":"2015-10-26","pret":0.00699,"close":77.42}
{"ticker":"SNDK","date":"2015-10-27","pret":-0.00504,"close":76.9}
{"ticker":"SNDK","date":"2015-10-28","pret":-0.00403,"close":77.67}
{"ticker":"SNDK","date":"2015-10-29","pret":0.0039,"close":77.22}
{"ticker":"SNDK","date":"2015-10-30","pret":0,"close":77}
{"ticker":"SNDK","date":"2015-11-02","pret":-0.00429,"close":76.78}
{"ticker":"SNDK","date":"2015-11-03","pret":-0.00535,"close":76.92}
{"ticker":"SNDK","date":"2015-11-04","pret":0.00522,"close":77.06}
{"ticker":"SNDK","date":"2015-11-05","pret":0.00156,"close":76.75}
{"ticker":"SNDK","date":"2015-11-06","pret":-0.00352,"close":77.07}
{"ticker":"SNDK","date":"2015-11-09","pret":0.00261,"close":76.91}
{"ticker":"SNDK","date":"2015-11-10","pret":-0.00548,"close":75.7}
{"ticker":"SNDK","date":"2015-11-11","pret":-0.01596,"close":74.61}
{"ticker":"SNDK","date":"2015-11-12","pret":-0.00908,"close":74.42}
{"ticker":"SNDK","date":"2015-11-13","pret":-0.00322,"close":73.9}
{"ticker":"SNDK","date":"2015-11-16","pret":-0.0096,"close":74.56}
{"ticker":"SNDK","date":"2015-11-17","pret":0.01296,"close":74.84}
{"ticker":"SNDK","date":"2015-11-18","pret":0.00348,"close":75.36}
{"ticker":"SNDK","date":"2015-11-19","pret":0.00493,"close":75.02}
{"ticker":"SNDK","date":"2015-11-20","pret":0.00173,"close":74.93}
{"ticker":"SNDK","date":"2015-11-23","pret":-0.00599,"close":74.55}
{"ticker":"SNDK","date":"2015-11-24","pret":-0.01074,"close":74.43}
{"ticker":"SNDK","date":"2015-11-25","pret":0.00579,"close":74.49}
{"ticker":"SNDK","date":"2015-11-26"}
{"ticker":"SNDK","date":"2015-11-27","pret":-0.00081,"close":74.58}
{"ticker":"SNDK","date":"2015-11-30","pret":0.00054,"close":73.87}
{"ticker":"SNDK","date":"2015-12-01","pret":-0.00498,"close":75.88}
{"ticker":"SNDK","date":"2015-12-02","pret":0.0162,"close":75.2}
{"ticker":"SNDK","date":"2015-12-03","pret":-0.00106,"close":74.9}
{"ticker":"SNDK","date":"2015-12-04","pret":-0.00333,"close":75.27}
{"ticker":"SNDK","date":"2015-12-07","pret":0.00093,"close":75.1}
{"ticker":"SNDK","date":"2015-12-08","pret":-0.00722,"close":75.35}
{"ticker":"SNDK","date":"2015-12-09","pret":0.00669,"close":75.14}
{"ticker":"SNDK","date":"2015-12-10","pret":0.00186,"close":76}
{"ticker":"SNDK","date":"2015-12-11","pret":-0.002,"close":74.81}
{"ticker":"SNDK","date":"2015-12-14","pret":-0.00334,"close":75.33}
{"ticker":"SNDK","date":"2015-12-15","pret":0.01302,"close":75.67}
{"ticker":"SNDK","date":"2015-12-16","pret":0.00079,"close":75.6}
{"ticker":"SNDK","date":"2015-12-17"}
{"ticker":"SNDK","date":"2015-12-18","pret":-0.0216,"close":73.89}
{"ticker":"SNDK","date":"2015-12-21","pret":0.00739,"close":74.54}
{"ticker":"SNDK","date":"2015-12-22","pret":0.00054,"close":74.67}
{"ticker":"SNDK","date":"2015-12-23","pret":0.0012,"close":75.26}
{"ticker":"SNDK","date":"2015-12-24","pret":0.00666,"close":75.28}
{"ticker":"SNDK","date":"2015-12-28","pret":-0.00346,"close":75.31}
{"ticker":"SNDK","date":"2015-12-29","pret":0.00465,"close":75.97}
{"ticker":"SNDK","date":"2015-12-30","pret":0.00726,"close":76.07}
{"ticker":"SNDK","date":"2015-12-31","pret":0,"close":75.99}
{"ticker":"SNDK","date":"2016-01-04","pret":-0.00925,"close":75.96}
{"ticker":"SNDK","date":"2016-01-05","pret":0.00437,"close":76.09}
{"ticker":"SNH","date":"2015-01-02","pret":-0.01249,"close":22.48}
{"ticker":"SNH","date":"2015-01-05","pret":0.00716,"close":22.65}
{"ticker":"SNH","date":"2015-01-06","pret":0.0146,"close":22.61}
{"ticker":"SNH","date":"2015-01-07","pret":-0.00617,"close":22.76}
{"ticker":"SNH","date":"2015-01-08","pret":0.00792,"close":22.5}
{"ticker":"SNH","date":"2015-01-09","pret":-0.01502,"close":22.5}
{"ticker":"SNH","date":"2015-01-12","pret":0.00577,"close":22.81}
{"ticker":"SNH","date":"2015-01-13","pret":0.00969,"close":22.81}
{"ticker":"SNH","date":"2015-01-14","pret":-0.00219,"close":23.15}
{"ticker":"SNH","date":"2015-01-15","pret":0.01957,"close":23.32}
{"ticker":"SNH","date":"2015-01-16","pret":0.00516,"close":23.6}
{"ticker":"SNH","date":"2015-01-20","pret":0.01488,"close":23.58}
{"ticker":"SNH","date":"2015-01-21","pret":-0.01703,"close":23.36}
{"ticker":"SNH","date":"2015-01-22","pret":0.00471,"close":23.49}
{"ticker":"SNH","date":"2015-01-23","pret":0.00681,"close":23.41}
{"ticker":"SNH","date":"2015-01-26","pret":-0.00852,"close":23.64}
{"ticker":"SNH","date":"2015-01-27","pret":0.01107,"close":23.5}
{"ticker":"SNH","date":"2015-01-28","pret":-0.00339,"close":23.39}
{"ticker":"SNH","date":"2015-01-29","pret":-0.00596,"close":23.6}
{"ticker":"SNH","date":"2015-01-30","pret":0.01105,"close":23.29}
{"ticker":"SNH","date":"2015-02-02","pret":-0.01619,"close":23.09}
{"ticker":"SNH","date":"2015-02-03","pret":-0.00863,"close":23.3}
{"ticker":"SNH","date":"2015-02-04","pret":-0.03393,"close":22.57}
{"ticker":"SNH","date":"2015-02-05","pret":0.01159,"close":22.61}
{"ticker":"SNH","date":"2015-02-06","pret":-0.00311,"close":22.15}
{"ticker":"SNH","date":"2015-02-09","pret":-0.01748,"close":21.83}
{"ticker":"SNH","date":"2015-02-10","pret":-0.01274,"close":21.98}
{"ticker":"SNH","date":"2015-02-11","pret":0.00912,"close":22.04}
{"ticker":"SNH","date":"2015-02-12","pret":0.00453,"close":22.11}
{"ticker":"SNH","date":"2015-02-13","pret":-0.00045,"close":22.47}
{"ticker":"SNH","date":"2015-02-17","pret":0.0157,"close":22.42}
{"ticker":"SNH","date":"2015-02-18","pret":-0.00178,"close":22.67}
{"ticker":"SNH","date":"2015-02-19","pret":0.0102,"close":22.27}
{"ticker":"SNH","date":"2015-02-20","pret":-0.01781,"close":22.59}
{"ticker":"SNH","date":"2015-02-23","pret":0.01693,"close":22.83}
{"ticker":"SNH","date":"2015-02-24","pret":0.00176,"close":22.36}
{"ticker":"SNH","date":"2015-02-25","pret":-0.01332,"close":22.45}
{"ticker":"SNH","date":"2015-02-26","pret":0.00268,"close":22.25}
{"ticker":"SNH","date":"2015-02-27","pret":-0.00716,"close":22.35}
{"ticker":"SNH","date":"2015-03-02","pret":0.00537,"close":22.47}
{"ticker":"SNH","date":"2015-03-03","pret":0.00312,"close":22.39}
{"ticker":"SNH","date":"2015-03-04","pret":-0.00536,"close":22.18}
{"ticker":"SNH","date":"2015-03-05","pret":-0.00628,"close":22.13}
{"ticker":"SNH","date":"2015-03-06","pret":-0.0136,"close":21.47}
{"ticker":"SNH","date":"2015-03-09","pret":-0.01657,"close":21.5}
{"ticker":"SNH","date":"2015-03-10","pret":-0.00279,"close":21.45}
{"ticker":"SNH","date":"2015-03-11","pret":0.00046,"close":21.19}
{"ticker":"SNH","date":"2015-03-12","pret":-0.00841,"close":21.59}
{"ticker":"SNH","date":"2015-03-13","pret":0.01027,"close":21.54}
{"ticker":"SNH","date":"2015-03-16","pret":0.00324,"close":21.79}
{"ticker":"SNH","date":"2015-03-17","pret":0.0083,"close":21.84}
{"ticker":"SNH","date":"2015-03-18","pret":0.00321,"close":22.3}
{"ticker":"SNH","date":"2015-03-19","pret":0.01543,"close":22.28}
{"ticker":"SNH","date":"2015-03-20","pret":0.00718,"close":22.98}
{"ticker":"SNH","date":"2015-03-23","pret":0.02474,"close":22.9}
{"ticker":"SNH","date":"2015-03-24","pret":-0.00087,"close":22.65}
{"ticker":"SNH","date":"2015-03-25","pret":-0.00877,"close":22.34}
{"ticker":"SNH","date":"2015-03-26","pret":-0.01778,"close":22.22}
{"ticker":"SNH","date":"2015-03-27","pret":-0.00224,"close":22.36}
{"ticker":"SNH","date":"2015-03-30","pret":0.00583,"close":22.43}
{"ticker":"SNH","date":"2015-03-31","pret":0.00357,"close":22.19}
{"ticker":"SNH","date":"2015-04-01","pret":-0.01074,"close":22.06}
{"ticker":"SNH","date":"2015-04-02","pret":-0.00768,"close":22.14}
{"ticker":"SNH","date":"2015-04-06","pret":0.00453,"close":22.35}
{"ticker":"SNH","date":"2015-04-07","pret":0.00451,"close":21.79}
{"ticker":"SNH","date":"2015-04-08","pret":-0.02043,"close":21.87}
{"ticker":"SNH","date":"2015-04-09","pret":0.00183,"close":21.46}
{"ticker":"SNH","date":"2015-04-10","pret":-0.01105,"close":21.45}
{"ticker":"SNH","date":"2015-04-13","pret":-0.00511,"close":21.41}
{"ticker":"SNH","date":"2015-04-14","pret":0.00325,"close":21.69}
{"ticker":"SNH","date":"2015-04-15","pret":0.00831,"close":21.6}
{"ticker":"SNH","date":"2015-04-16","pret":-0.01017,"close":21.61}
{"ticker":"SNH","date":"2015-04-17","pret":0,"close":21.49}
{"ticker":"SNH","date":"2015-04-20","pret":0.00325,"close":21.56}
{"ticker":"SNH","date":"2015-04-21","pret":0.00278,"close":21.61}
{"ticker":"SNH","date":"2015-04-22","pret":-0.01677,"close":21.25}
{"ticker":"SNH","date":"2015-04-23","pret":-0.00188,"close":21.33}
{"ticker":"SNH","date":"2015-04-24","pret":0.00657,"close":21.41}
{"ticker":"SNH","date":"2015-04-27","pret":0.0014,"close":21.34}
{"ticker":"SNH","date":"2015-04-28","pret":-0.00421,"close":21.33}
{"ticker":"SNH","date":"2015-04-29","pret":-0.00611,"close":20.93}
{"ticker":"SNH","date":"2015-04-30","pret":-0.01521,"close":20.47}
{"ticker":"SNH","date":"2015-05-01","pret":-0.01934,"close":20.5}
{"ticker":"SNH","date":"2015-05-04","pret":0.0039,"close":20.45}
{"ticker":"SNH","date":"2015-05-05","pret":-0.00781,"close":20}
{"ticker":"SNH","date":"2015-05-06","pret":-0.0208,"close":19.66}
{"ticker":"SNH","date":"2015-05-07","pret":-0.01564,"close":19.8}
{"ticker":"SNH","date":"2015-05-08","pret":0.01564,"close":20.09}
{"ticker":"SNH","date":"2015-05-11","pret":0.001,"close":19.75}
{"ticker":"SNH","date":"2015-05-12","pret":-0.01766,"close":19.74}
{"ticker":"SNH","date":"2015-05-13","pret":0.01164,"close":19.55}
{"ticker":"SNH","date":"2015-05-14","pret":-0.01368,"close":19.95}
{"ticker":"SNH","date":"2015-05-15","pret":0.01969,"close":20.12}
{"ticker":"SNH","date":"2015-05-18","pret":0.0015,"close":20.19}
{"ticker":"SNH","date":"2015-05-19","pret":0.00399,"close":20.14}
{"ticker":"SNH","date":"2015-05-20","pret":0.00446,"close":20.04}
{"ticker":"SNH","date":"2015-05-21","pret":-0.00397,"close":20.01}
{"ticker":"SNH","date":"2015-05-22","pret":-0.01049,"close":20.02}
{"ticker":"SNH","date":"2015-05-26","pret":0.00501,"close":20}
{"ticker":"SNH","date":"2015-05-27","pret":0.0015,"close":20.18}
{"ticker":"SNH","date":"2015-05-28","pret":0.00845,"close":20.17}
{"ticker":"SNH","date":"2015-05-29","pret":-0.00347,"close":20.01}
{"ticker":"SNH","date":"2015-06-01","pret":-0.00648,"close":20.14}
{"ticker":"SNH","date":"2015-06-02","pret":0.002,"close":19.72}
{"ticker":"SNH","date":"2015-06-03","pret":-0.01558,"close":19.48}
{"ticker":"SNH","date":"2015-06-04","pret":-0.0148,"close":19.39}
{"ticker":"SNH","date":"2015-06-05","pret":-0.01816,"close":18.96}
{"ticker":"SNH","date":"2015-06-08","pret":-0.00894,"close":19.32}
{"ticker":"SNH","date":"2015-06-09","pret":0.01936,"close":18.15}
{"ticker":"SNH","date":"2015-06-10","pret":-0.06364,"close":17.99}
{"ticker":"SNH","date":"2015-06-11","pret":-0.00055,"close":18.24}
{"ticker":"SNH","date":"2015-06-12","pret":0.00441,"close":18.21}
{"ticker":"SNH","date":"2015-06-15","pret":0.00055,"close":18.13}
{"ticker":"SNH","date":"2015-06-16","pret":-0.00055,"close":18.24}
{"ticker":"SNH","date":"2015-06-17","pret":0.00494,"close":18.36}
{"ticker":"SNH","date":"2015-06-18","pret":0.0179,"close":18.47}
{"ticker":"SNH","date":"2015-06-19","pret":-0.00377,"close":18.53}
{"ticker":"SNH","date":"2015-06-22","pret":0.00162,"close":18.42}
{"ticker":"SNH","date":"2015-06-23","pret":-0.00975,"close":18.12}
{"ticker":"SNH","date":"2015-06-24","pret":-0.0137,"close":17.99}
{"ticker":"SNH","date":"2015-06-25","pret":-0.00886,"close":17.78}
{"ticker":"SNH","date":"2015-06-26","pret":-0.01232,"close":17.85}
{"ticker":"SNH","date":"2015-06-29","pret":0.0045,"close":17.73}
{"ticker":"SNH","date":"2015-06-30","pret":-0.00225,"close":17.55}
{"ticker":"SNH","date":"2015-07-01","pret":-0.01586,"close":17.71}
{"ticker":"SNH","date":"2015-07-02","pret":0.0153,"close":17.66}
{"ticker":"SNH","date":"2015-07-06","pret":-0.00734,"close":17.81}
{"ticker":"SNH","date":"2015-07-07","pret":0.01852,"close":18.1}
{"ticker":"SNH","date":"2015-07-08","pret":0.00111,"close":18.1}
{"ticker":"SNH","date":"2015-07-09","pret":0.0094,"close":17.84}
{"ticker":"SNH","date":"2015-07-10","pret":-0.01553,"close":17.94}
{"ticker":"SNH","date":"2015-07-13","pret":0.0078,"close":17.99}
{"ticker":"SNH","date":"2015-07-14","pret":0.00055,"close":18.01}
{"ticker":"SNH","date":"2015-07-15","pret":-0.00444,"close":17.71}
{"ticker":"SNH","date":"2015-07-16","pret":-0.01289,"close":17.76}
{"ticker":"SNH","date":"2015-07-17","pret":0,"close":17.48}
{"ticker":"SNH","date":"2015-07-20","pret":-0.01592,"close":17.58}
{"ticker":"SNH","date":"2015-07-21","pret":0.00514,"close":17.34}
{"ticker":"SNH","date":"2015-07-22","pret":-0.03304,"close":17.27}
{"ticker":"SNH","date":"2015-07-23","pret":0.01636,"close":17.1}
{"ticker":"SNH","date":"2015-07-24","pret":-0.01284,"close":17.05}
{"ticker":"SNH","date":"2015-07-27","pret":0.00176,"close":16.98}
{"ticker":"SNH","date":"2015-07-28","pret":-0.0047,"close":17.05}
{"ticker":"SNH","date":"2015-07-29","pret":0.00235,"close":17.27}
{"ticker":"SNH","date":"2015-07-30","pret":0.01052,"close":17.1}
{"ticker":"SNH","date":"2015-07-31","pret":-0.00525,"close":17.27}
{"ticker":"SNH","date":"2015-08-03","pret":0.00757,"close":17.32}
{"ticker":"SNH","date":"2015-08-04","pret":0.00463,"close":17.16}
{"ticker":"SNH","date":"2015-08-05","pret":-0.00753,"close":17.02}
{"ticker":"SNH","date":"2015-08-06","pret":-0.01701,"close":16.81}
{"ticker":"SNH","date":"2015-08-07","pret":-0.00832,"close":16.81}
{"ticker":"SNH","date":"2015-08-10","pret":0.00536,"close":16.82}
{"ticker":"SNH","date":"2015-08-11","pret":-0.00357,"close":17.1}
{"ticker":"SNH","date":"2015-08-12","pret":0.01361,"close":17.08}
{"ticker":"SNH","date":"2015-08-13","pret":0.00117,"close":17.02}
{"ticker":"SNH","date":"2015-08-14","pret":-0.00471,"close":17}
{"ticker":"SNH","date":"2015-08-17","pret":0.00353,"close":17.31}
{"ticker":"SNH","date":"2015-08-18","pret":0.01632,"close":17.16}
{"ticker":"SNH","date":"2015-08-19","pret":-0.01163,"close":17.08}
{"ticker":"SNH","date":"2015-08-20","pret":-0.0041,"close":17.03}
{"ticker":"SNH","date":"2015-08-21","pret":-0.00294,"close":16.55}
{"ticker":"SNH","date":"2015-08-24","pret":-0.05757,"close":15.72}
{"ticker":"SNH","date":"2015-08-25","pret":-0.00187,"close":15.45}
{"ticker":"SNH","date":"2015-08-26","pret":-0.01956,"close":15.8}
{"ticker":"SNH","date":"2015-08-27","pret":0.01267,"close":15.97}
{"ticker":"SNH","date":"2015-08-28","pret":0.00314,"close":16}
{"ticker":"SNH","date":"2015-08-31","pret":0.00313,"close":15.7}
{"ticker":"SNH","date":"2015-09-01","pret":-0.03112,"close":15.4}
{"ticker":"SNH","date":"2015-09-02","pret":0.00322,"close":15.73}
{"ticker":"SNH","date":"2015-09-03","pret":0.01532,"close":15.72}
{"ticker":"SNH","date":"2015-09-04","pret":-0.01082,"close":15.26}
{"ticker":"SNH","date":"2015-09-08","pret":-0.01354,"close":15.39}
{"ticker":"SNH","date":"2015-09-09","pret":0.00324,"close":15.08}
{"ticker":"SNH","date":"2015-09-10","pret":-0.02688,"close":15.05}
{"ticker":"SNH","date":"2015-09-11","pret":0,"close":15.27}
{"ticker":"SNH","date":"2015-09-14","pret":0.01778,"close":15.44}
{"ticker":"SNH","date":"2015-09-15","pret":0.00845,"close":15.52}
{"ticker":"SNH","date":"2015-09-16","pret":0.00323,"close":15.74}
{"ticker":"SNH","date":"2015-09-17","pret":0.01409,"close":16}
{"ticker":"SNH","date":"2015-09-18","pret":0.00191,"close":16}
{"ticker":"SNH","date":"2015-09-21","pret":0.01575,"close":16.17}
{"ticker":"SNH","date":"2015-09-22","pret":0.00685,"close":16.03}
{"ticker":"SNH","date":"2015-09-23","pret":-0.00186,"close":16.25}
{"ticker":"SNH","date":"2015-09-24","pret":0.01052,"close":16.19}
{"ticker":"SNH","date":"2015-09-25","pret":-0.00185,"close":16.26}
{"ticker":"SNH","date":"2015-09-28","pret":-0.00123,"close":15.95}
{"ticker":"SNH","date":"2015-09-29","pret":-0.01305,"close":16.2}
{"ticker":"SNH","date":"2015-09-30","pret":0.01797,"close":16.2}
{"ticker":"SNH","date":"2015-10-01","pret":-0.00369,"close":16.14}
{"ticker":"SNH","date":"2015-10-02","pret":-0.00432,"close":16.38}
{"ticker":"SNH","date":"2015-10-05","pret":0.01841,"close":16.8}
{"ticker":"SNH","date":"2015-10-06","pret":0.01807,"close":16.94}
{"ticker":"SNH","date":"2015-10-07","pret":0.01246,"close":17.14}
{"ticker":"SNH","date":"2015-10-08","pret":0.0088,"close":17.06}
{"ticker":"SNH","date":"2015-10-09","pret":-0.00176,"close":16.97}
{"ticker":"SNH","date":"2015-10-12","pret":-0.00528,"close":16.92}
{"ticker":"SNH","date":"2015-10-13","pret":-0.00946,"close":16.64}
{"ticker":"SNH","date":"2015-10-14","pret":-0.00955,"close":16.42}
{"ticker":"SNH","date":"2015-10-15","pret":-0.01268,"close":16.59}
{"ticker":"SNH","date":"2015-10-16","pret":0.00787,"close":16.7}
{"ticker":"SNH","date":"2015-10-19","pret":0.00541,"close":16.79}
{"ticker":"SNH","date":"2015-10-20","pret":0.00419,"close":16.77}
{"ticker":"SNH","date":"2015-10-21","pret":-0.01625,"close":16.34}
{"ticker":"SNH","date":"2015-10-22","pret":0,"close":16.37}
{"ticker":"SNH","date":"2015-10-23","pret":-0.00365,"close":15.79}
{"ticker":"SNH","date":"2015-10-26","pret":-0.03912,"close":15.61}
{"ticker":"SNH","date":"2015-10-27","pret":-0.00827,"close":15.45}
{"ticker":"SNH","date":"2015-10-28","pret":-0.0148,"close":15.42}
{"ticker":"SNH","date":"2015-10-29","pret":-0.00716,"close":15.47}
{"ticker":"SNH","date":"2015-10-30","pret":0.00974,"close":15.19}
{"ticker":"SNH","date":"2015-11-02","pret":-0.02156,"close":15.5}
{"ticker":"SNH","date":"2015-11-03","pret":0.02027,"close":15.33}
{"ticker":"SNH","date":"2015-11-04","pret":-0.00259,"close":14.99}
{"ticker":"SNH","date":"2015-11-05","pret":-0.02763,"close":14.95}
{"ticker":"SNH","date":"2015-11-06","pret":-0.01478,"close":14.52}
{"ticker":"SNH","date":"2015-11-09","pret":-0.02468,"close":14.31}
{"ticker":"SNH","date":"2015-11-10","pret":-0.00906,"close":14.3}
{"ticker":"SNH","date":"2015-11-11","pret":0.00698,"close":14.17}
{"ticker":"SNH","date":"2015-11-12","pret":-0.01896,"close":13.87}
{"ticker":"SNH","date":"2015-11-13","pret":-0.01428,"close":13.9}
{"ticker":"SNH","date":"2015-11-16","pret":0,"close":14.01}
{"ticker":"SNH","date":"2015-11-17","pret":0.00645,"close":13.92}
{"ticker":"SNH","date":"2015-11-18","pret":-0.00143,"close":13.97}
{"ticker":"SNH","date":"2015-11-19","pret":0.00357,"close":14.03}
{"ticker":"SNH","date":"2015-11-20","pret":0.00285,"close":14.2}
{"ticker":"SNH","date":"2015-11-23","pret":0.0099,"close":14.18}
{"ticker":"SNH","date":"2015-11-24","pret":-0.00635,"close":14.29}
{"ticker":"SNH","date":"2015-11-25","pret":0.01057,"close":14.3}
{"ticker":"SNH","date":"2015-11-26"}
{"ticker":"SNH","date":"2015-11-27","pret":0.0021,"close":14.39}
{"ticker":"SNH","date":"2015-11-30","pret":0.00836,"close":14.45}
{"ticker":"SNH","date":"2015-12-01","pret":0.00415,"close":14.58}
{"ticker":"SNH","date":"2015-12-02","pret":0.00345,"close":14.28}
{"ticker":"SNH","date":"2015-12-03","pret":-0.02297,"close":14.08}
{"ticker":"SNH","date":"2015-12-04","pret":-0.00778,"close":14.26}
{"ticker":"SNH","date":"2015-12-07","pret":0.00918,"close":14.28}
{"ticker":"SNH","date":"2015-12-08","pret":0,"close":14.27}
{"ticker":"SNH","date":"2015-12-09","pret":0.0007,"close":14.23}
{"ticker":"SNH","date":"2015-12-10","pret":-0.0007,"close":14.03}
{"ticker":"SNH","date":"2015-12-11","pret":-0.01702,"close":13.98}
{"ticker":"SNH","date":"2015-12-14","pret":-0.0043,"close":13.87}
{"ticker":"SNH","date":"2015-12-15","pret":-0.00504,"close":14.19}
{"ticker":"SNH","date":"2015-12-16","pret":0.02917,"close":14.4}
{"ticker":"SNH","date":"2015-12-17"}
{"ticker":"SNH","date":"2015-12-18","pret":-0.00281,"close":14.08}
{"ticker":"SNH","date":"2015-12-21","pret":-0.00211,"close":14.22}
{"ticker":"SNH","date":"2015-12-22","pret":0.00352,"close":14.27}
{"ticker":"SNH","date":"2015-12-23","pret":0.0049,"close":14.66}
{"ticker":"SNH","date":"2015-12-24","pret":0.02348,"close":14.65}
{"ticker":"SNH","date":"2015-12-28","pret":-0.00273,"close":14.79}
{"ticker":"SNH","date":"2015-12-29","pret":0.01427,"close":14.98}
{"ticker":"SNH","date":"2015-12-30","pret":0.0074,"close":15}
{"ticker":"SNH","date":"2015-12-31","pret":0.00468,"close":14.84}
{"ticker":"SNH","date":"2016-01-04","pret":-0.01342,"close":15.11}
{"ticker":"SNH","date":"2016-01-05","pret":0.02007,"close":15.5}
{"ticker":"SNHY","date":"2015-01-02","pret":-0.01134,"close":39}
{"ticker":"SNHY","date":"2015-01-05","pret":-0.02101,"close":37.74}
{"ticker":"SNHY","date":"2015-01-06","pret":-0.02226,"close":37.26}
{"ticker":"SNHY","date":"2015-01-07","pret":-0.00931,"close":37}
{"ticker":"SNHY","date":"2015-01-08","pret":-0.0008,"close":37.48}
{"ticker":"SNHY","date":"2015-01-09","pret":-0.00107,"close":37.16}
{"ticker":"SNHY","date":"2015-01-12","pret":-0.00268,"close":37.45}
{"ticker":"SNHY","date":"2015-01-13","pret":0.01492,"close":37.55}
{"ticker":"SNHY","date":"2015-01-14","pret":-0.02138,"close":37.54}
{"ticker":"SNHY","date":"2015-01-15","pret":0.01369,"close":37.27}
{"ticker":"SNHY","date":"2015-01-16","pret":-0.01018,"close":37.4}
{"ticker":"SNHY","date":"2015-01-20","pret":0.00403,"close":37.62}
{"ticker":"SNHY","date":"2015-01-21","pret":0.00295,"close":37.92}
{"ticker":"SNHY","date":"2015-01-22","pret":0.0256,"close":39.08}
{"ticker":"SNHY","date":"2015-01-23","pret":0.02166,"close":38.77}
{"ticker":"SNHY","date":"2015-01-26","pret":-0.01646,"close":38.45}
{"ticker":"SNHY","date":"2015-01-27","pret":-0.01489,"close":37.66}
{"ticker":"SNHY","date":"2015-01-28","pret":-0.00053,"close":37.03}
{"ticker":"SNHY","date":"2015-01-29","pret":-0.02398,"close":37.26}
{"ticker":"SNHY","date":"2015-01-30","pret":-0.0046,"close":36.24}
{"ticker":"SNHY","date":"2015-02-02","pret":-0.01474,"close":37.23}
{"ticker":"SNHY","date":"2015-02-03","pret":0.0231,"close":38.37}
{"ticker":"SNHY","date":"2015-02-04","pret":0.02494,"close":37.06}
{"ticker":"SNHY","date":"2015-02-05","pret":-0.02306,"close":37.74}
{"ticker":"SNHY","date":"2015-02-06","pret":0.01438,"close":37.66}
{"ticker":"SNHY","date":"2015-02-09","pret":-0.0125,"close":37.51}
{"ticker":"SNHY","date":"2015-02-10","pret":0.01567,"close":37.85}
{"ticker":"SNHY","date":"2015-02-11","pret":-0.0029,"close":37.35}
{"ticker":"SNHY","date":"2015-02-12","pret":-0.00132,"close":38.31}
{"ticker":"SNHY","date":"2015-02-13","pret":0.01105,"close":38.48}
{"ticker":"SNHY","date":"2015-02-17","pret":0.00756,"close":38.54}
{"ticker":"SNHY","date":"2015-02-18","pret":0.00104,"close":38.93}
{"ticker":"SNHY","date":"2015-02-19","pret":0.00981,"close":39.04}
{"ticker":"SNHY","date":"2015-02-20","pret":0.00436,"close":40.18}
{"ticker":"SNHY","date":"2015-02-23","pret":0.02351,"close":40.66}
{"ticker":"SNHY","date":"2015-02-24","pret":0.00424,"close":41.14}
{"ticker":"SNHY","date":"2015-02-25","pret":0.02482,"close":40.5}
{"ticker":"SNHY","date":"2015-02-26","pret":-0.01319,"close":40.58}
{"ticker":"SNHY","date":"2015-02-27","pret":-0.00914,"close":38.7}
{"ticker":"SNHY","date":"2015-03-02","pret":-0.03897,"close":38.33}
{"ticker":"SNHY","date":"2015-03-03","pret":-0.01665,"close":37.63}
{"ticker":"SNHY","date":"2015-03-04","pret":-0.01934,"close":37.08}
{"ticker":"SNHY","date":"2015-03-05","pret":-0.00617,"close":37.05}
{"ticker":"SNHY","date":"2015-03-06","pret":-0.01437,"close":36.85}
{"ticker":"SNHY","date":"2015-03-09","pret":0.01113,"close":37.62}
{"ticker":"SNHY","date":"2015-03-10","pret":0.01288,"close":37.61}
{"ticker":"SNHY","date":"2015-03-11","pret":0.00797,"close":38.24}
{"ticker":"SNHY","date":"2015-03-12","pret":0.0212,"close":39.74}
{"ticker":"SNHY","date":"2015-03-13","pret":0.02984,"close":39.34}
{"ticker":"SNHY","date":"2015-03-16","pret":-0.0096,"close":39.48}
{"ticker":"SNHY","date":"2015-03-17","pret":0.00203,"close":39.48}
{"ticker":"SNHY","date":"2015-03-18","pret":-0.00025,"close":40.11}
{"ticker":"SNHY","date":"2015-03-19","pret":0.01308,"close":40.84}
{"ticker":"SNHY","date":"2015-03-20","pret":0.02396,"close":41.16}
{"ticker":"SNHY","date":"2015-03-23","pret":0.0056,"close":41.37}
{"ticker":"SNHY","date":"2015-03-24","pret":0.00726,"close":41.62}
{"ticker":"SNHY","date":"2015-03-25","pret":0.00433,"close":40.32}
{"ticker":"SNHY","date":"2015-03-26","pret":-0.03815,"close":40.55}
{"ticker":"SNHY","date":"2015-03-27","pret":0.00819,"close":41.18}
{"ticker":"SNHY","date":"2015-03-30","pret":0.02104,"close":41.44}
{"ticker":"SNHY","date":"2015-03-31","pret":-0.00412,"close":41.36}
{"ticker":"SNHY","date":"2015-04-01","pret":-0.00195,"close":40.48}
{"ticker":"SNHY","date":"2015-04-02","pret":-0.01645,"close":40.55}
{"ticker":"SNHY","date":"2015-04-06","pret":-0.00298,"close":41.19}
{"ticker":"SNHY","date":"2015-04-07","pret":0.0187,"close":39.98}
{"ticker":"SNHY","date":"2015-04-08","pret":-0.02019,"close":40.58}
{"ticker":"SNHY","date":"2015-04-09","pret":0.00891,"close":39.9}
{"ticker":"SNHY","date":"2015-04-10","pret":-0.00991,"close":39.95}
{"ticker":"SNHY","date":"2015-04-13","pret":-0.00474,"close":39.81}
{"ticker":"SNHY","date":"2015-04-14","pret":-0.00025,"close":40.24}
{"ticker":"SNHY","date":"2015-04-15","pret":0.01218,"close":40.72}
{"ticker":"SNHY","date":"2015-04-16","pret":0.01545,"close":40.54}
{"ticker":"SNHY","date":"2015-04-17","pret":-0.02514,"close":39.82}
{"ticker":"SNHY","date":"2015-04-20","pret":-0.0015,"close":40.95}
{"ticker":"SNHY","date":"2015-04-21","pret":0.02785,"close":40.55}
{"ticker":"SNHY","date":"2015-04-22","pret":-0.01593,"close":40.71}
{"ticker":"SNHY","date":"2015-04-23","pret":0.00271,"close":41.31}
{"ticker":"SNHY","date":"2015-04-24","pret":0.02433,"close":41.42}
{"ticker":"SNHY","date":"2015-04-27","pret":0.00671,"close":41.09}
{"ticker":"SNHY","date":"2015-04-28","pret":-0.01856,"close":41.51}
{"ticker":"SNHY","date":"2015-04-29","pret":0.00194,"close":40.4}
{"ticker":"SNHY","date":"2015-04-30","pret":-0.02732,"close":38.91}
{"ticker":"SNHY","date":"2015-05-01","pret":-0.02937,"close":38.92}
{"ticker":"SNHY","date":"2015-05-04","pret":-0.00335,"close":38.82}
{"ticker":"SNHY","date":"2015-05-05","pret":-0.03382,"close":37}
{"ticker":"SNHY","date":"2015-05-06","pret":-0.0145,"close":36.51}
{"ticker":"SNHY","date":"2015-05-07","pret":-0.01225,"close":37.12}
{"ticker":"SNHY","date":"2015-05-08","pret":0.03181,"close":36.76}
{"ticker":"SNHY","date":"2015-05-11","pret":-0.01578,"close":36.68}
{"ticker":"SNHY","date":"2015-05-12","pret":-0.01548,"close":36.79}
{"ticker":"SNHY","date":"2015-05-13","pret":0.01521,"close":37.05}
{"ticker":"SNHY","date":"2015-05-14","pret":0.00699,"close":37.84}
{"ticker":"SNHY","date":"2015-05-15","pret":0.00933,"close":37.46}
{"ticker":"SNHY","date":"2015-05-18","pret":-0.00799,"close":38.07}
{"ticker":"SNHY","date":"2015-05-19","pret":0.01881,"close":38.22}
{"ticker":"SNHY","date":"2015-05-20","pret":0.00497,"close":38.16}
{"ticker":"SNHY","date":"2015-05-21","pret":-0.00734,"close":38.03}
{"ticker":"SNHY","date":"2015-05-22","pret":0.00105,"close":37.87}
{"ticker":"SNHY","date":"2015-05-26","pret":-0.01136,"close":37.01}
{"ticker":"SNHY","date":"2015-05-27","pret":-0.01824,"close":37.51}
{"ticker":"SNHY","date":"2015-05-28","pret":0.0097,"close":37.6}
{"ticker":"SNHY","date":"2015-05-29","pret":0.00428,"close":37.38}
{"ticker":"SNHY","date":"2015-06-01","pret":0.00638,"close":37.52}
{"ticker":"SNHY","date":"2015-06-02","pret":-0.01066,"close":38.01}
{"ticker":"SNHY","date":"2015-06-03","pret":0.01859,"close":38.39}
{"ticker":"SNHY","date":"2015-06-04","pret":0.0021,"close":38.28}
{"ticker":"SNHY","date":"2015-06-05","pret":-0.00158,"close":38.48}
{"ticker":"SNHY","date":"2015-06-08","pret":0.01124,"close":38.72}
{"ticker":"SNHY","date":"2015-06-09","pret":0.00622,"close":38.52}
{"ticker":"SNHY","date":"2015-06-10","pret":0.00413,"close":39.39}
{"ticker":"SNHY","date":"2015-06-11","pret":0.01177,"close":39.25}
{"ticker":"SNHY","date":"2015-06-12","pret":-0.00433,"close":39.08}
{"ticker":"SNHY","date":"2015-06-15","pret":-0.00641,"close":38.24}
{"ticker":"SNHY","date":"2015-06-16","pret":-0.01607,"close":38.13}
{"ticker":"SNHY","date":"2015-06-17","pret":-0.00262,"close":37.93}
{"ticker":"SNHY","date":"2015-06-18","pret":-0.00473,"close":38.31}
{"ticker":"SNHY","date":"2015-06-19","pret":0.01073,"close":38.25}
{"ticker":"SNHY","date":"2015-06-22","pret":0.0026,"close":37.87}
{"ticker":"SNHY","date":"2015-06-23","pret":-0.02258,"close":38.39}
{"ticker":"SNHY","date":"2015-06-24","pret":0.01188,"close":38.37}
{"ticker":"SNHY","date":"2015-06-25","pret":0.0094,"close":38.13}
{"ticker":"SNHY","date":"2015-06-26","pret":-0.01151,"close":38.44}
{"ticker":"SNHY","date":"2015-06-29","pret":-0.00026,"close":38.1}
{"ticker":"SNHY","date":"2015-06-30","pret":0.01177,"close":38.11}
{"ticker":"SNHY","date":"2015-07-01","pret":0.00104,"close":37.86}
{"ticker":"SNHY","date":"2015-07-02","pret":-0.01544,"close":37.41}
{"ticker":"SNHY","date":"2015-07-06","pret":-0.02646,"close":37.51}
{"ticker":"SNHY","date":"2015-07-07","pret":0.01719,"close":37.69}
{"ticker":"SNHY","date":"2015-07-08","pret":-0.00668,"close":36.4}
{"ticker":"SNHY","date":"2015-07-09","pret":-0.01594,"close":36.19}
{"ticker":"SNHY","date":"2015-07-10","pret":-0.00382,"close":36.24}
{"ticker":"SNHY","date":"2015-07-13","pret":-0.00246,"close":36.42}
{"ticker":"SNHY","date":"2015-07-14","pret":0.00438,"close":36.47}
{"ticker":"SNHY","date":"2015-07-15","pret":-0.00055,"close":36.28}
{"ticker":"SNHY","date":"2015-07-16","pret":-0.00191,"close":36.5}
{"ticker":"SNHY","date":"2015-07-17","pret":0.00219,"close":36.78}
{"ticker":"SNHY","date":"2015-07-20","pret":0.00653,"close":36.68}
{"ticker":"SNHY","date":"2015-07-21","pret":-0.00762,"close":36.6}
{"ticker":"SNHY","date":"2015-07-22","pret":-0.00109,"close":37.07}
{"ticker":"SNHY","date":"2015-07-23","pret":0.01277,"close":36.04}
{"ticker":"SNHY","date":"2015-07-24","pret":-0.03071,"close":34.48}
{"ticker":"SNHY","date":"2015-07-27","pret":-0.05055,"close":34.59}
{"ticker":"SNHY","date":"2015-07-28","pret":0.01483,"close":35.1}
{"ticker":"SNHY","date":"2015-07-29","pret":0.01319,"close":35.14}
{"ticker":"SNHY","date":"2015-07-30","pret":-0.00657,"close":35.31}
{"ticker":"SNHY","date":"2015-07-31","pret":0.01734,"close":35.42}
{"ticker":"SNHY","date":"2015-08-03","pret":-0.00395,"close":34.74}
{"ticker":"SNHY","date":"2015-08-04","pret":-0.01741,"close":34.11}
{"ticker":"SNHY","date":"2015-08-05","pret":-0.01362,"close":33.56}
{"ticker":"SNHY","date":"2015-08-06","pret":-0.02094,"close":33.02}
{"ticker":"SNHY","date":"2015-08-07","pret":-0.02291,"close":32.69}
{"ticker":"SNHY","date":"2015-08-10","pret":0.00396,"close":33.44}
{"ticker":"SNHY","date":"2015-08-11","pret":0.01716,"close":32.94}
{"ticker":"SNHY","date":"2015-08-12","pret":-0.0303,"close":33.09}
{"ticker":"SNHY","date":"2015-08-13","pret":0.01587,"close":32.95}
{"ticker":"SNHY","date":"2015-08-14","pret":-0.00668,"close":33.44}
{"ticker":"SNHY","date":"2015-08-17","pret":0.01302,"close":33.46}
{"ticker":"SNHY","date":"2015-08-18","pret":0.0018,"close":33.08}
{"ticker":"SNHY","date":"2015-08-19","pret":-0.01027,"close":32.27}
{"ticker":"SNHY","date":"2015-08-20","pret":-0.03082,"close":31.46}
{"ticker":"SNHY","date":"2015-08-21","pret":-0.03342,"close":31.5}
{"ticker":"SNHY","date":"2015-08-24","pret":-0.02723,"close":31.5}
{"ticker":"SNHY","date":"2015-08-25","pret":0.07525,"close":31.09}
{"ticker":"SNHY","date":"2015-08-26","pret":-0.02025,"close":31.26}
{"ticker":"SNHY","date":"2015-08-27","pret":-0.01203,"close":31.48}
{"ticker":"SNHY","date":"2015-08-28","pret":-0.00383,"close":31.99}
{"ticker":"SNHY","date":"2015-08-31","pret":0.01618,"close":32.26}
{"ticker":"SNHY","date":"2015-09-01","pret":-0.00726,"close":31.54}
{"ticker":"SNHY","date":"2015-09-02","pret":0.01072,"close":31.52}
{"ticker":"SNHY","date":"2015-09-03","pret":-0.0123,"close":30.93}
{"ticker":"SNHY","date":"2015-09-04","pret":-0.03818,"close":30.71}
{"ticker":"SNHY","date":"2015-09-08","pret":0.02829,"close":30.47}
{"ticker":"SNHY","date":"2015-09-09","pret":-0.01681,"close":30.06}
{"ticker":"SNHY","date":"2015-09-10","pret":-0.01942,"close":30.16}
{"ticker":"SNHY","date":"2015-09-11","pret":-0.00567,"close":29.8}
{"ticker":"SNHY","date":"2015-09-14","pret":0.00067,"close":29.62}
{"ticker":"SNHY","date":"2015-09-15","pret":-0.01075,"close":29.64}
{"ticker":"SNHY","date":"2015-09-16","pret":0.00337,"close":29.15}
{"ticker":"SNHY","date":"2015-09-17","pret":-0.02075,"close":29.39}
{"ticker":"SNHY","date":"2015-09-18","pret":-0.00448,"close":28.64}
{"ticker":"SNHY","date":"2015-09-21","pret":-0.00658,"close":28.72}
{"ticker":"SNHY","date":"2015-09-22","pret":-0.01259,"close":28.41}
{"ticker":"SNHY","date":"2015-09-23","pret":-0.0007,"close":27.98}
{"ticker":"SNHY","date":"2015-09-24","pret":-0.02171,"close":27.7}
{"ticker":"SNHY","date":"2015-09-25","pret":0.00323,"close":27.43}
{"ticker":"SNHY","date":"2015-09-28","pret":-0.02506,"close":27.23}
{"ticker":"SNHY","date":"2015-09-29","pret":0.00367,"close":27.38}
{"ticker":"SNHY","date":"2015-09-30","pret":0.01057,"close":27.47}
{"ticker":"SNHY","date":"2015-10-01","pret":-0.00509,"close":27.35}
{"ticker":"SNHY","date":"2015-10-02","pret":-0.01136,"close":28.25}
{"ticker":"SNHY","date":"2015-10-05","pret":0.04363,"close":29.43}
{"ticker":"SNHY","date":"2015-10-06","pret":0.03774,"close":29.02}
{"ticker":"SNHY","date":"2015-10-07","pret":-0.00716,"close":29.74}
{"ticker":"SNHY","date":"2015-10-08","pret":0.0136,"close":30.41}
{"ticker":"SNHY","date":"2015-10-09","pret":0.02928,"close":30.37}
{"ticker":"SNHY","date":"2015-10-12","pret":-0.00658,"close":30.16}
{"ticker":"SNHY","date":"2015-10-13","pret":-0.00596,"close":29.91}
{"ticker":"SNHY","date":"2015-10-14","pret":-0.01944,"close":29.54}
{"ticker":"SNHY","date":"2015-10-15","pret":0.00372,"close":30.3}
{"ticker":"SNHY","date":"2015-10-16","pret":0.02531,"close":29.51}
{"ticker":"SNHY","date":"2015-10-19","pret":-0.03821,"close":29.42}
{"ticker":"SNHY","date":"2015-10-20","pret":0.00171,"close":29.51}
{"ticker":"SNHY","date":"2015-10-21","pret":0.01187,"close":29.14}
{"ticker":"SNHY","date":"2015-10-22","pret":-0.0146,"close":29.89}
{"ticker":"SNHY","date":"2015-10-23","pret":0.03363,"close":30.37}
{"ticker":"SNHY","date":"2015-10-26","pret":-0.00066,"close":29.65}
{"ticker":"SNHY","date":"2015-10-27","pret":-0.02242,"close":28.7}
{"ticker":"SNHY","date":"2015-10-28","pret":-0.02571,"close":30.41}
{"ticker":"SNHY","date":"2015-10-29","pret":0.04813,"close":30.24}
{"ticker":"SNHY","date":"2015-10-30","pret":0.0033,"close":29.29}
{"ticker":"SNHY","date":"2015-11-02","pret":-0.02911,"close":30.13}
{"ticker":"SNHY","date":"2015-11-03","pret":-0.0154,"close":29.33}
{"ticker":"SNHY","date":"2015-11-04","pret":0.01132,"close":29.71}
{"ticker":"SNHY","date":"2015-11-05","pret":0.01388,"close":30.09}
{"ticker":"SNHY","date":"2015-11-06","pret":0.00637,"close":30.67}
{"ticker":"SNHY","date":"2015-11-09","pret":0.02116,"close":30.05}
{"ticker":"SNHY","date":"2015-11-10","pret":-0.02216,"close":30.49}
{"ticker":"SNHY","date":"2015-11-11","pret":0.01757,"close":30.35}
{"ticker":"SNHY","date":"2015-11-12","pret":-0.0129,"close":30.03}
{"ticker":"SNHY","date":"2015-11-13","pret":-0.01105,"close":30.01}
{"ticker":"SNHY","date":"2015-11-16","pret":0.01005,"close":30.57}
{"ticker":"SNHY","date":"2015-11-17","pret":0.02306,"close":31.08}
{"ticker":"SNHY","date":"2015-11-18","pret":0.01711,"close":31.84}
{"ticker":"SNHY","date":"2015-11-19","pret":0.0184,"close":31.49}
{"ticker":"SNHY","date":"2015-11-20","pret":-0.00252,"close":31.99}
{"ticker":"SNHY","date":"2015-11-23","pret":0.00659,"close":31.8}
{"ticker":"SNHY","date":"2015-11-24","pret":0.00156,"close":32.43}
{"ticker":"SNHY","date":"2015-11-25","pret":0.0155,"close":31.74}
{"ticker":"SNHY","date":"2015-11-26"}
{"ticker":"SNHY","date":"2015-11-27","pret":-0.01644,"close":31.76}
{"ticker":"SNHY","date":"2015-11-30","pret":-0.01006,"close":32.93}
{"ticker":"SNHY","date":"2015-12-01","pret":0.03843,"close":31.89}
{"ticker":"SNHY","date":"2015-12-02","pret":-0.03654,"close":31.39}
{"ticker":"SNHY","date":"2015-12-03","pret":-0.00538,"close":31.07}
{"ticker":"SNHY","date":"2015-12-04","pret":-0.01759,"close":31.81}
{"ticker":"SNHY","date":"2015-12-07","pret":0.02107,"close":31.07}
{"ticker":"SNHY","date":"2015-12-08","pret":-0.02398,"close":31}
{"ticker":"SNHY","date":"2015-12-09","pret":0.00323,"close":31}
{"ticker":"SNHY","date":"2015-12-10","pret":-0.00226,"close":31.23}
{"ticker":"SNHY","date":"2015-12-11","pret":-0.00454,"close":31.03}
{"ticker":"SNHY","date":"2015-12-14","pret":0.02025,"close":31.59}
{"ticker":"SNHY","date":"2015-12-15","pret":0.01171,"close":31.19}
{"ticker":"SNHY","date":"2015-12-16","pret":-0.0149,"close":31.39}
{"ticker":"SNHY","date":"2015-12-17"}
{"ticker":"SNHY","date":"2015-12-18","pret":-0.01382,"close":31}
{"ticker":"SNHY","date":"2015-12-21","pret":0.00742,"close":31.11}
{"ticker":"SNHY","date":"2015-12-22","pret":-0.00161,"close":31.64}
{"ticker":"SNHY","date":"2015-12-23","pret":0.02259,"close":32.19}
{"ticker":"SNHY","date":"2015-12-24","pret":0.01282,"close":32.42}
{"ticker":"SNHY","date":"2015-12-28","pret":0.00031,"close":32.29}
{"ticker":"SNHY","date":"2015-12-29","pret":0.00434,"close":32.56}
{"ticker":"SNHY","date":"2015-12-30","pret":0.00401,"close":32.47}
{"ticker":"SNHY","date":"2015-12-31","pret":-0.00649,"close":31.73}
{"ticker":"SNHY","date":"2016-01-04","pret":-0.03534,"close":30.57}
{"ticker":"SNHY","date":"2016-01-05","pret":-0.01946,"close":29.67}
{"ticker":"SNI","date":"2015-01-02","pret":-0.0051,"close":75.94}
{"ticker":"SNI","date":"2015-01-05","pret":-0.01133,"close":74.23}
{"ticker":"SNI","date":"2015-01-06","pret":-0.01819,"close":72.75}
{"ticker":"SNI","date":"2015-01-07","pret":-0.00949,"close":72.48}
{"ticker":"SNI","date":"2015-01-08","pret":-0.00341,"close":75.2}
{"ticker":"SNI","date":"2015-01-09","pret":0.02857,"close":74.93}
{"ticker":"SNI","date":"2015-01-12","pret":-0.00027,"close":74.92}
{"ticker":"SNI","date":"2015-01-13","pret":0.00159,"close":75.45}
{"ticker":"SNI","date":"2015-01-14","pret":-0.01228,"close":73.75}
{"ticker":"SNI","date":"2015-01-15","pret":-0.0066,"close":72.93}
{"ticker":"SNI","date":"2015-01-16","pret":-0.01389,"close":73.57}
{"ticker":"SNI","date":"2015-01-20","pret":0.00778,"close":71.74}
{"ticker":"SNI","date":"2015-01-21","pret":-0.02843,"close":71.68}
{"ticker":"SNI","date":"2015-01-22","pret":0.00614,"close":73.01}
{"ticker":"SNI","date":"2015-01-23","pret":0.01354,"close":72.69}
{"ticker":"SNI","date":"2015-01-26","pret":-0.00426,"close":73.49}
{"ticker":"SNI","date":"2015-01-27","pret":0.00234,"close":73.02}
{"ticker":"SNI","date":"2015-01-28","pret":0.01148,"close":71.76}
{"ticker":"SNI","date":"2015-01-29","pret":-0.02074,"close":72.4}
{"ticker":"SNI","date":"2015-01-30","pret":-0.00501,"close":71.09}
{"ticker":"SNI","date":"2015-02-02","pret":-0.00251,"close":71.75}
{"ticker":"SNI","date":"2015-02-03","pret":0.00724,"close":73.6}
{"ticker":"SNI","date":"2015-02-04","pret":0.0217,"close":74.08}
{"ticker":"SNI","date":"2015-02-05","pret":0.00393,"close":71.69}
{"ticker":"SNI","date":"2015-02-06","pret":-0.02966,"close":72.99}
{"ticker":"SNI","date":"2015-02-09","pret":0.0126,"close":73.37}
{"ticker":"SNI","date":"2015-02-10","pret":0.01,"close":73.87}
{"ticker":"SNI","date":"2015-02-11","pret":0.00774,"close":73.66}
{"ticker":"SNI","date":"2015-02-12","pret":-0.02464,"close":72.61}
{"ticker":"SNI","date":"2015-02-13","pret":-0.00028,"close":73}
{"ticker":"SNI","date":"2015-02-17","pret":0.01199,"close":73.17}
{"ticker":"SNI","date":"2015-02-18","pret":0.00178,"close":72.67}
{"ticker":"SNI","date":"2015-02-19","pret":-0.00576,"close":72.91}
{"ticker":"SNI","date":"2015-02-20","pret":0.00631,"close":73.57}
{"ticker":"SNI","date":"2015-02-23","pret":0.0064,"close":74.29}
{"ticker":"SNI","date":"2015-02-24","pret":0.00636,"close":74.4}
{"ticker":"SNI","date":"2015-02-25","pret":0.0039,"close":74.33}
{"ticker":"SNI","date":"2015-02-26","pret":-0.00188,"close":72.86}
{"ticker":"SNI","date":"2015-02-27","pret":-0.01629,"close":72.3}
{"ticker":"SNI","date":"2015-03-02","pret":-0.00894,"close":72.44}
{"ticker":"SNI","date":"2015-03-03","pret":-0.00166,"close":74.07}
{"ticker":"SNI","date":"2015-03-04","pret":0.02432,"close":73.63}
{"ticker":"SNI","date":"2015-03-05","pret":-0.00446,"close":73.53}
{"ticker":"SNI","date":"2015-03-06","pret":-0.00598,"close":73.25}
{"ticker":"SNI","date":"2015-03-09","pret":-0.00205,"close":73.47}
{"ticker":"SNI","date":"2015-03-10","pret":-0.00521,"close":72.29}
{"ticker":"SNI","date":"2015-03-11","pret":-0.00648,"close":72.22}
{"ticker":"SNI","date":"2015-03-12","pret":0.00566,"close":72.47}
{"ticker":"SNI","date":"2015-03-13","pret":-0.00496,"close":71.91}
{"ticker":"SNI","date":"2015-03-16","pret":-0.00111,"close":72.69}
{"ticker":"SNI","date":"2015-03-17","pret":0.00593,"close":71.74}
{"ticker":"SNI","date":"2015-03-18","pret":-0.01232,"close":70.82}
{"ticker":"SNI","date":"2015-03-19","pret":-0.01841,"close":70.31}
{"ticker":"SNI","date":"2015-03-20","pret":-0.00014,"close":71.5}
{"ticker":"SNI","date":"2015-03-23","pret":0.01423,"close":71.12}
{"ticker":"SNI","date":"2015-03-24","pret":-0.00491,"close":71.23}
{"ticker":"SNI","date":"2015-03-25","pret":0.00112,"close":70.25}
{"ticker":"SNI","date":"2015-03-26","pret":-0.01942,"close":69.38}
{"ticker":"SNI","date":"2015-03-27","pret":-0.00906,"close":68.9}
{"ticker":"SNI","date":"2015-03-30","pret":-0.00072,"close":69.62}
{"ticker":"SNI","date":"2015-03-31","pret":0.00318,"close":68.56}
{"ticker":"SNI","date":"2015-04-01","pret":-0.01305,"close":68.72}
{"ticker":"SNI","date":"2015-04-02","pret":0.00408,"close":69.42}
{"ticker":"SNI","date":"2015-04-06","pret":0.00218,"close":69.24}
{"ticker":"SNI","date":"2015-04-07","pret":0.00376,"close":69.11}
{"ticker":"SNI","date":"2015-04-08","pret":0.00605,"close":70.18}
{"ticker":"SNI","date":"2015-04-09","pret":0.0063,"close":69.3}
{"ticker":"SNI","date":"2015-04-10","pret":-0.00846,"close":69.01}
{"ticker":"SNI","date":"2015-04-13","pret":-0.00592,"close":69.56}
{"ticker":"SNI","date":"2015-04-14","pret":0.00159,"close":69.57}
{"ticker":"SNI","date":"2015-04-15","pret":0.00649,"close":69.44}
{"ticker":"SNI","date":"2015-04-16","pret":-0.00288,"close":69.9}
{"ticker":"SNI","date":"2015-04-17","pret":0.00216,"close":68.56}
{"ticker":"SNI","date":"2015-04-20","pret":-0.01186,"close":69.72}
{"ticker":"SNI","date":"2015-04-21","pret":0.0143,"close":68.75}
{"ticker":"SNI","date":"2015-04-22","pret":-0.01372,"close":69.88}
{"ticker":"SNI","date":"2015-04-23","pret":0.01443,"close":70.2}
{"ticker":"SNI","date":"2015-04-24","pret":0.00671,"close":69.91}
{"ticker":"SNI","date":"2015-04-27","pret":-0.00385,"close":69.09}
{"ticker":"SNI","date":"2015-04-28","pret":-0.01919,"close":68.9}
{"ticker":"SNI","date":"2015-04-29","pret":0.00087,"close":69.47}
{"ticker":"SNI","date":"2015-04-30","pret":0.00797,"close":69.86}
{"ticker":"SNI","date":"2015-05-01","pret":0.01191,"close":70.23}
{"ticker":"SNI","date":"2015-05-04","pret":0.00583,"close":71.89}
{"ticker":"SNI","date":"2015-05-05","pret":0.01994,"close":70.73}
{"ticker":"SNI","date":"2015-05-06","pret":-0.01626,"close":69.99}
{"ticker":"SNI","date":"2015-05-07","pret":-0.02085,"close":68.04}
{"ticker":"SNI","date":"2015-05-08","pret":-0.01176,"close":68}
{"ticker":"SNI","date":"2015-05-11","pret":-0.00556,"close":66.99}
{"ticker":"SNI","date":"2015-05-12","pret":-0.01852,"close":66.71}
{"ticker":"SNI","date":"2015-05-13","pret":-0.00345,"close":66.51}
{"ticker":"SNI","date":"2015-05-14","pret":-0.00045,"close":66.14}
{"ticker":"SNI","date":"2015-05-15","pret":-0.00527,"close":67.13}
{"ticker":"SNI","date":"2015-05-18","pret":0.01483,"close":68.35}
{"ticker":"SNI","date":"2015-05-19","pret":0.02032,"close":67.88}
{"ticker":"SNI","date":"2015-05-20","pret":-0.01084,"close":68.32}
{"ticker":"SNI","date":"2015-05-21","pret":0.00221,"close":68.61}
{"ticker":"SNI","date":"2015-05-22","pret":0.00878,"close":68.4}
{"ticker":"SNI","date":"2015-05-26","pret":-0.00643,"close":66.9}
{"ticker":"SNI","date":"2015-05-27","pret":-0.01865,"close":67.5}
{"ticker":"SNI","date":"2015-05-28","pret":0.00566,"close":67.5}
{"ticker":"SNI","date":"2015-05-29","pret":0.00045,"close":67.01}
{"ticker":"SNI","date":"2015-06-01","pret":-0.00417,"close":66.75}
{"ticker":"SNI","date":"2015-06-02","pret":-0.00538,"close":67.47}
{"ticker":"SNI","date":"2015-06-03","pret":0.01473,"close":67}
{"ticker":"SNI","date":"2015-06-04","pret":-0.01264,"close":67.68}
{"ticker":"SNI","date":"2015-06-05","pret":0.01249,"close":68.73}
{"ticker":"SNI","date":"2015-06-08","pret":0.01569,"close":67.76}
{"ticker":"SNI","date":"2015-06-09","pret":-0.01392,"close":67.28}
{"ticker":"SNI","date":"2015-06-10","pret":-0.00458,"close":66.74}
{"ticker":"SNI","date":"2015-06-11","pret":-0.01088,"close":66.89}
{"ticker":"SNI","date":"2015-06-12","pret":-0.0015,"close":66.68}
{"ticker":"SNI","date":"2015-06-15","pret":-0.00723,"close":67.36}
{"ticker":"SNI","date":"2015-06-16","pret":0.01856,"close":67.09}
{"ticker":"SNI","date":"2015-06-17","pret":-0.00282,"close":67.52}
{"ticker":"SNI","date":"2015-06-18","pret":0.00652,"close":67.68}
{"ticker":"SNI","date":"2015-06-19","pret":-0.00222,"close":67.25}
{"ticker":"SNI","date":"2015-06-22","pret":0.00207,"close":67.16}
{"ticker":"SNI","date":"2015-06-23","pret":-0.00311,"close":67.25}
{"ticker":"SNI","date":"2015-06-24","pret":-0.00252,"close":66.66}
{"ticker":"SNI","date":"2015-06-25","pret":-0.00402,"close":66.65}
{"ticker":"SNI","date":"2015-06-26","pret":-0.00314,"close":67.01}
{"ticker":"SNI","date":"2015-06-29","pret":-0.0036,"close":64.76}
{"ticker":"SNI","date":"2015-06-30","pret":-0.0208,"close":65.37}
{"ticker":"SNI","date":"2015-07-01","pret":0.00977,"close":67.05}
{"ticker":"SNI","date":"2015-07-02","pret":0.02772,"close":67.09}
{"ticker":"SNI","date":"2015-07-06","pret":-0.01609,"close":66.78}
{"ticker":"SNI","date":"2015-07-07","pret":0.00554,"close":67.2}
{"ticker":"SNI","date":"2015-07-08","pret":-0.00359,"close":65.32}
{"ticker":"SNI","date":"2015-07-09","pret":-0.01221,"close":65.42}
{"ticker":"SNI","date":"2015-07-10","pret":-0.00076,"close":65.84}
{"ticker":"SNI","date":"2015-07-13","pret":0.00349,"close":66.31}
{"ticker":"SNI","date":"2015-07-14","pret":-0.0003,"close":66.22}
{"ticker":"SNI","date":"2015-07-15","pret":0.00242,"close":66.31}
{"ticker":"SNI","date":"2015-07-16","pret":0.00767,"close":66.77}
{"ticker":"SNI","date":"2015-07-17","pret":-0.0033,"close":64.86}
{"ticker":"SNI","date":"2015-07-20","pret":-0.02357,"close":64.29}
{"ticker":"SNI","date":"2015-07-21","pret":-0.01068,"close":63.33}
{"ticker":"SNI","date":"2015-07-22","pret":-0.01916,"close":62.75}
{"ticker":"SNI","date":"2015-07-23","pret":-0.00572,"close":61.82}
{"ticker":"SNI","date":"2015-07-24","pret":-0.01413,"close":61.2}
{"ticker":"SNI","date":"2015-07-27","pret":-0.02224,"close":61.88}
{"ticker":"SNI","date":"2015-07-28","pret":0.02853,"close":62.05}
{"ticker":"SNI","date":"2015-07-29","pret":-0.00129,"close":61.93}
{"ticker":"SNI","date":"2015-07-30","pret":-0.00694,"close":62.21}
{"ticker":"SNI","date":"2015-07-31","pret":0.01048,"close":62.58}
{"ticker":"SNI","date":"2015-08-03","pret":0.00592,"close":62.59}
{"ticker":"SNI","date":"2015-08-04","pret":0.00762,"close":61.17}
{"ticker":"SNI","date":"2015-08-05","pret":-0.01836,"close":57.54}
{"ticker":"SNI","date":"2015-08-06","pret":-0.06766,"close":58.59}
{"ticker":"SNI","date":"2015-08-07","pret":0.00344,"close":58.76}
{"ticker":"SNI","date":"2015-08-10","pret":0.01653,"close":59.17}
{"ticker":"SNI","date":"2015-08-11","pret":-0.00559,"close":58.8}
{"ticker":"SNI","date":"2015-08-12","pret":-0.0087,"close":58.92}
{"ticker":"SNI","date":"2015-08-13","pret":0.00853,"close":57.96}
{"ticker":"SNI","date":"2015-08-14","pret":-0.01801,"close":57.52}
{"ticker":"SNI","date":"2015-08-17","pret":-0.0066,"close":58.67}
{"ticker":"SNI","date":"2015-08-18","pret":0.01967,"close":57.01}
{"ticker":"SNI","date":"2015-08-19","pret":-0.0307,"close":57.07}
{"ticker":"SNI","date":"2015-08-20","pret":-0.00725,"close":54.23}
{"ticker":"SNI","date":"2015-08-21","pret":-0.04742,"close":54}
{"ticker":"SNI","date":"2015-08-24","pret":-0.03811,"close":51.72}
{"ticker":"SNI","date":"2015-08-25","pret":0.02123,"close":51.38}
{"ticker":"SNI","date":"2015-08-26","pret":-0.00817,"close":52}
{"ticker":"SNI","date":"2015-08-27","pret":0.00457,"close":52.67}
{"ticker":"SNI","date":"2015-08-28","pret":0.00038,"close":53.18}
{"ticker":"SNI","date":"2015-08-31","pret":0.00756,"close":53.09}
{"ticker":"SNI","date":"2015-09-01","pret":-0.01921,"close":51.78}
{"ticker":"SNI","date":"2015-09-02","pret":0.00517,"close":52.83}
{"ticker":"SNI","date":"2015-09-03","pret":0.01253,"close":53.78}
{"ticker":"SNI","date":"2015-09-04","pret":0.00038,"close":52.87}
{"ticker":"SNI","date":"2015-09-08","pret":0.01367,"close":53.86}
{"ticker":"SNI","date":"2015-09-09","pret":0.01422,"close":53.59}
{"ticker":"SNI","date":"2015-09-10","pret":-0.0159,"close":53.35}
{"ticker":"SNI","date":"2015-09-11","pret":-0.00805,"close":53.16}
{"ticker":"SNI","date":"2015-09-14","pret":-0.00132,"close":52.62}
{"ticker":"SNI","date":"2015-09-15","pret":-0.00736,"close":53.08}
{"ticker":"SNI","date":"2015-09-16","pret":0.00605,"close":53.23}
{"ticker":"SNI","date":"2015-09-17","pret":0.00582,"close":52.93}
{"ticker":"SNI","date":"2015-09-18","pret":-0.02024,"close":52.92}
{"ticker":"SNI","date":"2015-09-21","pret":0.01536,"close":52.5}
{"ticker":"SNI","date":"2015-09-22","pret":-0.02265,"close":51.03}
{"ticker":"SNI","date":"2015-09-23","pret":-0.01767,"close":49.39}
{"ticker":"SNI","date":"2015-09-24","pret":-0.03936,"close":49.84}
{"ticker":"SNI","date":"2015-09-25","pret":0.02177,"close":49.58}
{"ticker":"SNI","date":"2015-09-28","pret":-0.01365,"close":48.27}
{"ticker":"SNI","date":"2015-09-29","pret":-0.02104,"close":48.14}
{"ticker":"SNI","date":"2015-09-30","pret":0.00474,"close":49.19}
{"ticker":"SNI","date":"2015-10-01","pret":0.01063,"close":48.42}
{"ticker":"SNI","date":"2015-10-02","pret":-0.02574,"close":49.8}
{"ticker":"SNI","date":"2015-10-05","pret":0.02899,"close":51.3}
{"ticker":"SNI","date":"2015-10-06","pret":0.03875,"close":51.66}
{"ticker":"SNI","date":"2015-10-07","pret":0.0149,"close":54.62}
{"ticker":"SNI","date":"2015-10-08","pret":0.04909,"close":55.75}
{"ticker":"SNI","date":"2015-10-09","pret":0.01812,"close":56.06}
{"ticker":"SNI","date":"2015-10-12","pret":0.00912,"close":55.14}
{"ticker":"SNI","date":"2015-10-13","pret":-0.02249,"close":55.24}
{"ticker":"SNI","date":"2015-10-14","pret":0.00544,"close":55.22}
{"ticker":"SNI","date":"2015-10-15","pret":0.00199,"close":56.44}
{"ticker":"SNI","date":"2015-10-16","pret":0.0225,"close":56.08}
{"ticker":"SNI","date":"2015-10-19","pret":-0.01369,"close":55.96}
{"ticker":"SNI","date":"2015-10-20","pret":0.00036,"close":56.56}
{"ticker":"SNI","date":"2015-10-21","pret":0.01686,"close":56.02}
{"ticker":"SNI","date":"2015-10-22","pret":-0.01293,"close":56.67}
{"ticker":"SNI","date":"2015-10-23","pret":0.01715,"close":56.99}
{"ticker":"SNI","date":"2015-10-26","pret":-0.00175,"close":57.14}
{"ticker":"SNI","date":"2015-10-27","pret":0.0007,"close":56.78}
{"ticker":"SNI","date":"2015-10-28","pret":-0.00334,"close":58.11}
{"ticker":"SNI","date":"2015-10-29","pret":0.02073,"close":59.28}
{"ticker":"SNI","date":"2015-10-30","pret":0.022,"close":60.08}
{"ticker":"SNI","date":"2015-11-02","pret":0.0129,"close":59.79}
{"ticker":"SNI","date":"2015-11-03","pret":-0.00518,"close":61.24}
{"ticker":"SNI","date":"2015-11-04","pret":0.02854,"close":59.57}
{"ticker":"SNI","date":"2015-11-05","pret":-0.03156,"close":58.26}
{"ticker":"SNI","date":"2015-11-06","pret":-0.02602,"close":59.04}
{"ticker":"SNI","date":"2015-11-09","pret":0.04974,"close":58.38}
{"ticker":"SNI","date":"2015-11-10","pret":-0.04785,"close":58.62}
{"ticker":"SNI","date":"2015-11-11","pret":0.00737,"close":57.89}
{"ticker":"SNI","date":"2015-11-12","pret":-0.01843,"close":57.44}
{"ticker":"SNI","date":"2015-11-13","pret":0.00122,"close":56.83}
{"ticker":"SNI","date":"2015-11-16","pret":-0.01787,"close":56.72}
{"ticker":"SNI","date":"2015-11-17","pret":0.00141,"close":55.74}
{"ticker":"SNI","date":"2015-11-18","pret":-0.01369,"close":56.64}
{"ticker":"SNI","date":"2015-11-19","pret":0.01633,"close":56.72}
{"ticker":"SNI","date":"2015-11-20","pret":0.00264,"close":57.68}
{"ticker":"SNI","date":"2015-11-23","pret":0.01291,"close":58.47}
{"ticker":"SNI","date":"2015-11-24","pret":0.00983,"close":57.87}
{"ticker":"SNI","date":"2015-11-25","pret":-0.01226,"close":57.97}
{"ticker":"SNI","date":"2015-11-26"}
{"ticker":"SNI","date":"2015-11-27","pret":0.00468,"close":57.74}
{"ticker":"SNI","date":"2015-11-30","pret":-0.00433,"close":56.8}
{"ticker":"SNI","date":"2015-12-01","pret":-0.00575,"close":56.89}
{"ticker":"SNI","date":"2015-12-02","pret":0.01698,"close":57.25}
{"ticker":"SNI","date":"2015-12-03","pret":-0.01698,"close":56.43}
{"ticker":"SNI","date":"2015-12-04","pret":-0.00948,"close":59.02}
{"ticker":"SNI","date":"2015-12-07","pret":0.03688,"close":58.75}
{"ticker":"SNI","date":"2015-12-08","pret":-0.013,"close":56.94}
{"ticker":"SNI","date":"2015-12-09","pret":-0.02794,"close":56.29}
{"ticker":"SNI","date":"2015-12-10","pret":-0.00426,"close":57.07}
{"ticker":"SNI","date":"2015-12-11","pret":0.00053,"close":54.62}
{"ticker":"SNI","date":"2015-12-14","pret":-0.02648,"close":53.32}
{"ticker":"SNI","date":"2015-12-15","pret":-0.01601,"close":53.59}
{"ticker":"SNI","date":"2015-12-16","pret":-0.00074,"close":55.03}
{"ticker":"SNI","date":"2015-12-17"}
{"ticker":"SNI","date":"2015-12-18","pret":0.00814,"close":53.89}
{"ticker":"SNI","date":"2015-12-21","pret":-0.00684,"close":53.8}
{"ticker":"SNI","date":"2015-12-22","pret":-0.00167,"close":54.71}
{"ticker":"SNI","date":"2015-12-23","pret":0.02113,"close":55.28}
{"ticker":"SNI","date":"2015-12-24","pret":0.00761,"close":55.35}
{"ticker":"SNI","date":"2015-12-28","pret":-0.00452,"close":55.14}
{"ticker":"SNI","date":"2015-12-29","pret":0.00686,"close":55.49}
{"ticker":"SNI","date":"2015-12-30","pret":-0.00668,"close":54.65}
{"ticker":"SNI","date":"2015-12-31","pret":-0.01093,"close":55.21}
{"ticker":"SNI","date":"2016-01-04","pret":-0.00662,"close":53.84}
{"ticker":"SNI","date":"2016-01-05","pret":-0.00462,"close":53.4}
{"ticker":"SNMX","date":"2015-01-02","pret":0,"close":6.08}
{"ticker":"SNMX","date":"2015-01-05","pret":-0.00659,"close":6.07}
{"ticker":"SNMX","date":"2015-01-06","pret":0.00495,"close":5.58}
{"ticker":"SNMX","date":"2015-01-07","pret":-0.06805,"close":5.66}
{"ticker":"SNMX","date":"2015-01-08","pret":0.00352,"close":5.71}
{"ticker":"SNMX","date":"2015-01-09","pret":0,"close":5.85}
{"ticker":"SNMX","date":"2015-01-12","pret":0.02255,"close":5.65}
{"ticker":"SNMX","date":"2015-01-13","pret":-0.01382,"close":5.61}
{"ticker":"SNMX","date":"2015-01-14","pret":-0.03901,"close":5.45}
{"ticker":"SNMX","date":"2015-01-15","pret":-0.00726,"close":5.31}
{"ticker":"SNMX","date":"2015-01-16","pret":-0.03711,"close":5.36}
{"ticker":"SNMX","date":"2015-01-20","pret":0.00941,"close":5.24}
{"ticker":"SNMX","date":"2015-01-21","pret":-0.0189,"close":5.27}
{"ticker":"SNMX","date":"2015-01-22","pret":0.01703,"close":5.87}
{"ticker":"SNMX","date":"2015-01-23","pret":0.01305,"close":5.51}
{"ticker":"SNMX","date":"2015-01-26","pret":0.0037,"close":5.54}
{"ticker":"SNMX","date":"2015-01-27","pret":0,"close":5.39}
{"ticker":"SNMX","date":"2015-01-28","pret":-0.00185,"close":5.36}
{"ticker":"SNMX","date":"2015-01-29","pret":-0.00742,"close":5.59}
{"ticker":"SNMX","date":"2015-01-30","pret":0.02574,"close":5.28}
{"ticker":"SNMX","date":"2015-02-02","pret":-0.04453,"close":5.19}
{"ticker":"SNMX","date":"2015-02-03","pret":-0.0019,"close":5.43}
{"ticker":"SNMX","date":"2015-02-04","pret":0.01883,"close":5.09}
{"ticker":"SNMX","date":"2015-02-05","pret":-0.04386,"close":5.33}
{"ticker":"SNMX","date":"2015-02-06","pret":0.04199,"close":5.46}
{"ticker":"SNMX","date":"2015-02-09","pret":0.01852,"close":5.52}
{"ticker":"SNMX","date":"2015-02-10","pret":0.02715,"close":5.56}
{"ticker":"SNMX","date":"2015-02-11","pret":-0.00897,"close":5.54}
{"ticker":"SNMX","date":"2015-02-12","pret":0.00897,"close":5.66}
{"ticker":"SNMX","date":"2015-02-13","pret":0.0177,"close":5.92}
{"ticker":"SNMX","date":"2015-02-17","pret":0.03956,"close":6.04}
{"ticker":"SNMX","date":"2015-02-18","pret":0.01838,"close":6.15}
{"ticker":"SNMX","date":"2015-02-19","pret":0.00988,"close":6.32}
{"ticker":"SNMX","date":"2015-02-20","pret":0.03701,"close":6.11}
{"ticker":"SNMX","date":"2015-02-23","pret":-0.03701,"close":6.06}
{"ticker":"SNMX","date":"2015-02-24","pret":-0.00328,"close":6.05}
{"ticker":"SNMX","date":"2015-02-25","pret":-0.0033,"close":6.2}
{"ticker":"SNMX","date":"2015-02-26","pret":-0.00662,"close":5.57}
{"ticker":"SNMX","date":"2015-02-27","pret":-0.09034,"close":5.32}
{"ticker":"SNMX","date":"2015-03-02","pret":-0.07551,"close":4.87}
{"ticker":"SNMX","date":"2015-03-03","pret":-0.05647,"close":4.56}
{"ticker":"SNMX","date":"2015-03-04","pret":-0.05985,"close":4.29}
{"ticker":"SNMX","date":"2015-03-05","pret":-0.05199,"close":4.34}
{"ticker":"SNMX","date":"2015-03-06","pret":0.00463,"close":4.39}
{"ticker":"SNMX","date":"2015-03-09","pret":0.01376,"close":4.33}
{"ticker":"SNMX","date":"2015-03-10","pret":-0.03477,"close":4.26}
{"ticker":"SNMX","date":"2015-03-11","pret":0.00236,"close":4.43}
{"ticker":"SNMX","date":"2015-03-12","pret":0.05716,"close":4.41}
{"ticker":"SNMX","date":"2015-03-13","pret":-0.0202,"close":4.41}
{"ticker":"SNMX","date":"2015-03-16","pret":0.02242,"close":4.53}
{"ticker":"SNMX","date":"2015-03-17","pret":0.00442,"close":4.44}
{"ticker":"SNMX","date":"2015-03-18","pret":-0.02007,"close":4.5}
{"ticker":"SNMX","date":"2015-03-19","pret":0.01564,"close":4.85}
{"ticker":"SNMX","date":"2015-03-20","pret":0.08089,"close":4.8}
{"ticker":"SNMX","date":"2015-03-23","pret":-0.01858,"close":4.97}
{"ticker":"SNMX","date":"2015-03-24","pret":0.03077,"close":4.76}
{"ticker":"SNMX","date":"2015-03-25","pret":-0.03704,"close":4.5}
{"ticker":"SNMX","date":"2015-03-26","pret":-0.06272,"close":4.58}
{"ticker":"SNMX","date":"2015-03-27","pret":0.02208,"close":4.48}
{"ticker":"SNMX","date":"2015-03-30","pret":-0.01985,"close":4.49}
{"ticker":"SNMX","date":"2015-03-31","pret":0,"close":4.41}
{"ticker":"SNMX","date":"2015-04-01","pret":-0.02025,"close":4.46}
{"ticker":"SNMX","date":"2015-04-02","pret":0.01578,"close":4.56}
{"ticker":"SNMX","date":"2015-04-06","pret":0.03517,"close":4.7}
{"ticker":"SNMX","date":"2015-04-07","pret":0.01925,"close":4.69}
{"ticker":"SNMX","date":"2015-04-08","pret":-0.00212,"close":4.8}
{"ticker":"SNMX","date":"2015-04-09","pret":0.01893,"close":4.85}
{"ticker":"SNMX","date":"2015-04-10","pret":0.02062,"close":4.99}
{"ticker":"SNMX","date":"2015-04-13","pret":0.0222,"close":5.04}
{"ticker":"SNMX","date":"2015-04-14","pret":0.00597,"close":5.29}
{"ticker":"SNMX","date":"2015-04-15","pret":0.05594,"close":5.49}
{"ticker":"SNMX","date":"2015-04-16","pret":0.0241,"close":5.89}
{"ticker":"SNMX","date":"2015-04-17","pret":0.06557,"close":5.69}
{"ticker":"SNMX","date":"2015-04-20","pret":-0.0208,"close":5.52}
{"ticker":"SNMX","date":"2015-04-21","pret":-0.02303,"close":5.37}
{"ticker":"SNMX","date":"2015-04-22","pret":-0.03836,"close":5.33}
{"ticker":"SNMX","date":"2015-04-23","pret":-0.01312,"close":5.52}
{"ticker":"SNMX","date":"2015-04-24","pret":0.04248,"close":5.5}
{"ticker":"SNMX","date":"2015-04-27","pret":-0.00181,"close":5.52}
{"ticker":"SNMX","date":"2015-04-28","pret":0.00542,"close":5.53}
{"ticker":"SNMX","date":"2015-04-29","pret":-0.01087,"close":5.48}
{"ticker":"SNMX","date":"2015-04-30","pret":-0.06006,"close":5.79}
{"ticker":"SNMX","date":"2015-05-01","pret":0.12868,"close":5.61}
{"ticker":"SNMX","date":"2015-05-04","pret":-0.04167,"close":5.53}
{"ticker":"SNMX","date":"2015-05-05","pret":-0.0197,"close":5.45}
{"ticker":"SNMX","date":"2015-05-06","pret":-0.01641,"close":5.34}
{"ticker":"SNMX","date":"2015-05-07","pret":-0.02607,"close":5.22}
{"ticker":"SNMX","date":"2015-05-08","pret":-0.00189,"close":5.15}
{"ticker":"SNMX","date":"2015-05-11","pret":-0.03071,"close":5.03}
{"ticker":"SNMX","date":"2015-05-12","pret":-0.02168,"close":4.96}
{"ticker":"SNMX","date":"2015-05-13","pret":-0.008,"close":4.99}
{"ticker":"SNMX","date":"2015-05-14","pret":0.01198,"close":5.11}
{"ticker":"SNMX","date":"2015-05-15","pret":0.01575,"close":5.16}
{"ticker":"SNMX","date":"2015-05-18","pret":0.00972,"close":5.35}
{"ticker":"SNMX","date":"2015-05-19","pret":0.04353,"close":5.47}
{"ticker":"SNMX","date":"2015-05-20","pret":0.01471,"close":5.35}
{"ticker":"SNMX","date":"2015-05-21","pret":-0.02588,"close":5.38}
{"ticker":"SNMX","date":"2015-05-22","pret":0.00746,"close":5.45}
{"ticker":"SNMX","date":"2015-05-26","pret":0.00741,"close":5.5}
{"ticker":"SNMX","date":"2015-05-27","pret":0.02009,"close":5.55}
{"ticker":"SNMX","date":"2015-05-28","pret":-0.00544,"close":5.58}
{"ticker":"SNMX","date":"2015-05-29","pret":0.01265,"close":5.67}
{"ticker":"SNMX","date":"2015-06-01","pret":0.01779,"close":5.34}
{"ticker":"SNMX","date":"2015-06-02","pret":-0.07316,"close":5.34}
{"ticker":"SNMX","date":"2015-06-03","pret":0.01693,"close":5.32}
{"ticker":"SNMX","date":"2015-06-04","pret":-0.01504,"close":5.35}
{"ticker":"SNMX","date":"2015-06-05","pret":0.01317,"close":5.78}
{"ticker":"SNMX","date":"2015-06-08","pret":0.07731,"close":5.7}
{"ticker":"SNMX","date":"2015-06-09","pret":-0.01745,"close":5.48}
{"ticker":"SNMX","date":"2015-06-10","pret":-0.03767,"close":5.29}
{"ticker":"SNMX","date":"2015-06-11","pret":-0.03157,"close":5.47}
{"ticker":"SNMX","date":"2015-06-12","pret":0.0334,"close":5.52}
{"ticker":"SNMX","date":"2015-06-15","pret":-0.00733,"close":5.35}
{"ticker":"SNMX","date":"2015-06-16","pret":-0.02231,"close":5.35}
{"ticker":"SNMX","date":"2015-06-17","pret":0.00749,"close":5.4}
{"ticker":"SNMX","date":"2015-06-18","pret":0.01482,"close":5.47}
{"ticker":"SNMX","date":"2015-06-19","pret":0.00184,"close":5.49}
{"ticker":"SNMX","date":"2015-06-22","pret":0.00913,"close":5.5}
{"ticker":"SNMX","date":"2015-06-23","pret":0,"close":5.51}
{"ticker":"SNMX","date":"2015-06-24","pret":0,"close":5.36}
{"ticker":"SNMX","date":"2015-06-25","pret":-0.02206,"close":5.4}
{"ticker":"SNMX","date":"2015-06-26","pret":0.01109,"close":5.42}
{"ticker":"SNMX","date":"2015-06-29","pret":-0.00368,"close":4.96}
{"ticker":"SNMX","date":"2015-06-30","pret":-0.08668,"close":5.36}
{"ticker":"SNMX","date":"2015-07-01","pret":0.08483,"close":5.2}
{"ticker":"SNMX","date":"2015-07-02","pret":-0.04925,"close":4.99}
{"ticker":"SNMX","date":"2015-07-06","pret":-0.04772,"close":4.96}
{"ticker":"SNMX","date":"2015-07-07","pret":0.00811,"close":4.99}
{"ticker":"SNMX","date":"2015-07-08","pret":0.00805,"close":4.8}
{"ticker":"SNMX","date":"2015-07-09","pret":-0.0264,"close":4.86}
{"ticker":"SNMX","date":"2015-07-10","pret":0.00615,"close":4.97}
{"ticker":"SNMX","date":"2015-07-13","pret":0.02823,"close":5.36}
{"ticker":"SNMX","date":"2015-07-14","pret":0.06913,"close":5.5}
{"ticker":"SNMX","date":"2015-07-15","pret":0.02564,"close":5.62}
{"ticker":"SNMX","date":"2015-07-16","pret":0.02147,"close":5.83}
{"ticker":"SNMX","date":"2015-07-17","pret":0.03649,"close":5.78}
{"ticker":"SNMX","date":"2015-07-20","pret":-0.01029,"close":5.43}
{"ticker":"SNMX","date":"2015-07-21","pret":-0.06041,"close":5.31}
{"ticker":"SNMX","date":"2015-07-22","pret":-0.02786,"close":5.63}
{"ticker":"SNMX","date":"2015-07-23","pret":0.06383,"close":5.36}
{"ticker":"SNMX","date":"2015-07-24","pret":-0.06007,"close":5.3}
{"ticker":"SNMX","date":"2015-07-27","pret":-0.00942,"close":5.18}
{"ticker":"SNMX","date":"2015-07-28","pret":-0.01335,"close":4.89}
{"ticker":"SNMX","date":"2015-07-29","pret":-0.06339,"close":4.64}
{"ticker":"SNMX","date":"2015-07-30","pret":-0.01858,"close":5.72}
{"ticker":"SNMX","date":"2015-07-31","pret":0.13066,"close":6.21}
{"ticker":"SNMX","date":"2015-08-03","pret":0.1365,"close":6.97}
{"ticker":"SNMX","date":"2015-08-04","pret":0.08555,"close":7.09}
{"ticker":"SNMX","date":"2015-08-05","pret":0.04998,"close":7.26}
{"ticker":"SNMX","date":"2015-08-06","pret":0.01658,"close":7.2}
{"ticker":"SNMX","date":"2015-08-07","pret":-0.02216,"close":7.08}
{"ticker":"SNMX","date":"2015-08-10","pret":0.01253,"close":7.11}
{"ticker":"SNMX","date":"2015-08-11","pret":-0.00973,"close":7.44}
{"ticker":"SNMX","date":"2015-08-12","pret":0.03836,"close":7.46}
{"ticker":"SNMX","date":"2015-08-13","pret":0,"close":7.02}
{"ticker":"SNMX","date":"2015-08-14","pret":-0.06813,"close":6.99}
{"ticker":"SNMX","date":"2015-08-17","pret":0.01287,"close":7.39}
{"ticker":"SNMX","date":"2015-08-18","pret":0.03352,"close":7.11}
{"ticker":"SNMX","date":"2015-08-19","pret":-0.04352,"close":6.59}
{"ticker":"SNMX","date":"2015-08-20","pret":-0.06674,"close":6.52}
{"ticker":"SNMX","date":"2015-08-21","pret":-0.01858,"close":6.9}
{"ticker":"SNMX","date":"2015-08-24","pret":0.00156,"close":6.41}
{"ticker":"SNMX","date":"2015-08-25","pret":0.04574,"close":6.44}
{"ticker":"SNMX","date":"2015-08-26","pret":-0.01653,"close":6.81}
{"ticker":"SNMX","date":"2015-08-27","pret":0.05455,"close":7.39}
{"ticker":"SNMX","date":"2015-08-28","pret":0.06928,"close":6.85}
{"ticker":"SNMX","date":"2015-08-31","pret":-0.08519,"close":6.66}
{"ticker":"SNMX","date":"2015-09-01","pret":-0.08834,"close":6.62}
{"ticker":"SNMX","date":"2015-09-02","pret":0.07217,"close":6.45}
{"ticker":"SNMX","date":"2015-09-03","pret":-0.05324,"close":6.48}
{"ticker":"SNMX","date":"2015-09-04","pret":-0.00627,"close":6.58}
{"ticker":"SNMX","date":"2015-09-08","pret":0.04158,"close":6.6}
{"ticker":"SNMX","date":"2015-09-09","pret":-0.00454,"close":6.45}
{"ticker":"SNMX","date":"2015-09-10","pret":-0.01373,"close":6.31}
{"ticker":"SNMX","date":"2015-09-11","pret":-0.03756,"close":6.04}
{"ticker":"SNMX","date":"2015-09-14","pret":-0.05071,"close":5.7}
{"ticker":"SNMX","date":"2015-09-15","pret":-0.04988,"close":5.73}
{"ticker":"SNMX","date":"2015-09-16","pret":0.01575,"close":5.69}
{"ticker":"SNMX","date":"2015-09-17","pret":-0.00872,"close":5.67}
{"ticker":"SNMX","date":"2015-09-18","pret":-0.01945,"close":5.32}
{"ticker":"SNMX","date":"2015-09-21","pret":-0.04008,"close":5.21}
{"ticker":"SNMX","date":"2015-09-22","pret":-0.04564,"close":4.98}
{"ticker":"SNMX","date":"2015-09-23","pret":-0.03162,"close":4.97}
{"ticker":"SNMX","date":"2015-09-24","pret":-0.01009,"close":4.96}
{"ticker":"SNMX","date":"2015-09-25","pret":0.02008,"close":4.67}
{"ticker":"SNMX","date":"2015-09-28","pret":-0.0764,"close":4.39}
{"ticker":"SNMX","date":"2015-09-29","pret":-0.06654,"close":4.52}
{"ticker":"SNMX","date":"2015-09-30","pret":0.04923,"close":4.46}
{"ticker":"SNMX","date":"2015-10-01","pret":-0.02431,"close":4.34}
{"ticker":"SNMX","date":"2015-10-02","pret":-0.03645,"close":4.56}
{"ticker":"SNMX","date":"2015-10-05","pret":0.06946,"close":4.77}
{"ticker":"SNMX","date":"2015-10-06","pret":0.03822,"close":4.99}
{"ticker":"SNMX","date":"2015-10-07","pret":0.04481,"close":5.16}
{"ticker":"SNMX","date":"2015-10-08","pret":0.02557,"close":5.52}
{"ticker":"SNMX","date":"2015-10-09","pret":0.0766,"close":5.51}
{"ticker":"SNMX","date":"2015-10-12","pret":-0.0018,"close":5.21}
{"ticker":"SNMX","date":"2015-10-13","pret":-0.06899,"close":5.22}
{"ticker":"SNMX","date":"2015-10-14","pret":0,"close":5.2}
{"ticker":"SNMX","date":"2015-10-15","pret":0.01722,"close":5.4}
{"ticker":"SNMX","date":"2015-10-16","pret":0.02991,"close":5.46}
{"ticker":"SNMX","date":"2015-10-19","pret":0.00368,"close":5.41}
{"ticker":"SNMX","date":"2015-10-20","pret":-0.00368,"close":5.29}
{"ticker":"SNMX","date":"2015-10-21","pret":-0.02801,"close":5.1}
{"ticker":"SNMX","date":"2015-10-22","pret":-0.02493,"close":5.26}
{"ticker":"SNMX","date":"2015-10-23","pret":0.03997,"close":5.45}
{"ticker":"SNMX","date":"2015-10-26","pret":0.01665,"close":5.23}
{"ticker":"SNMX","date":"2015-10-27","pret":-0.05081,"close":5}
{"ticker":"SNMX","date":"2015-10-28","pret":-0.03737,"close":5.39}
{"ticker":"SNMX","date":"2015-10-29","pret":0.09001,"close":4.96}
{"ticker":"SNMX","date":"2015-10-30","pret":-0.1123,"close":4.95}
{"ticker":"SNMX","date":"2015-11-02","pret":0.01828,"close":5.15}
{"ticker":"SNMX","date":"2015-11-03","pret":0.02386,"close":5.26}
{"ticker":"SNMX","date":"2015-11-04","pret":0.0442,"close":5.2}
{"ticker":"SNMX","date":"2015-11-05","pret":-0.02474,"close":4.93}
{"ticker":"SNMX","date":"2015-11-06","pret":-0.06776,"close":4.93}
{"ticker":"SNMX","date":"2015-11-09","pret":0.02243,"close":4.86}
{"ticker":"SNMX","date":"2015-11-10","pret":-0.02863,"close":4.81}
{"ticker":"SNMX","date":"2015-11-11","pret":-0.00624,"close":4.5}
{"ticker":"SNMX","date":"2015-11-12","pret":-0.06914,"close":4.29}
{"ticker":"SNMX","date":"2015-11-13","pret":-0.04812,"close":4.34}
{"ticker":"SNMX","date":"2015-11-16","pret":0.0232,"close":4.3}
{"ticker":"SNMX","date":"2015-11-17","pret":-0.0046,"close":4.2}
{"ticker":"SNMX","date":"2015-11-18","pret":-0.02331,"close":4.22}
{"ticker":"SNMX","date":"2015-11-19","pret":0,"close":4.26}
{"ticker":"SNMX","date":"2015-11-20","pret":0.01638,"close":4.21}
{"ticker":"SNMX","date":"2015-11-23","pret":-0.0211,"close":4.24}
{"ticker":"SNMX","date":"2015-11-24","pret":-0.00237,"close":4.17}
{"ticker":"SNMX","date":"2015-11-25","pret":-0.00476,"close":4.36}
{"ticker":"SNMX","date":"2015-11-26"}
{"ticker":"SNMX","date":"2015-11-27","pret":0.03748,"close":4.46}
{"ticker":"SNMX","date":"2015-11-30","pret":0.0339,"close":4.63}
{"ticker":"SNMX","date":"2015-12-01","pret":0.04561,"close":4.52}
{"ticker":"SNMX","date":"2015-12-02","pret":-0.03456,"close":4.51}
{"ticker":"SNMX","date":"2015-12-03","pret":-0.0022,"close":4.47}
{"ticker":"SNMX","date":"2015-12-04","pret":-0.01778,"close":4.38}
{"ticker":"SNMX","date":"2015-12-07","pret":-0.02268,"close":4.11}
{"ticker":"SNMX","date":"2015-12-08","pret":-0.06148,"close":4}
{"ticker":"SNMX","date":"2015-12-09","pret":-0.0272,"close":3.89}
{"ticker":"SNMX","date":"2015-12-10","pret":-0.02538,"close":3.8}
{"ticker":"SNMX","date":"2015-12-11","pret":-0.03665,"close":3.74}
{"ticker":"SNMX","date":"2015-12-14","pret":-0.01072,"close":3.75}
{"ticker":"SNMX","date":"2015-12-15","pret":0.0266,"close":3.78}
{"ticker":"SNMX","date":"2015-12-16","pret":0.00524,"close":3.8}
{"ticker":"SNMX","date":"2015-12-17"}
{"ticker":"SNMX","date":"2015-12-18","pret":-0.01579,"close":3.7}
{"ticker":"SNMX","date":"2015-12-21","pret":-0.01604,"close":3.75}
{"ticker":"SNMX","date":"2015-12-22","pret":0.00805,"close":3.82}
{"ticker":"SNMX","date":"2015-12-23","pret":0.02899,"close":4.16}
{"ticker":"SNMX","date":"2015-12-24","pret":0.08224,"close":4.15}
{"ticker":"SNMX","date":"2015-12-28","pret":-0.01689,"close":3.94}
{"ticker":"SNMX","date":"2015-12-29","pret":-0.03718,"close":3.88}
{"ticker":"SNMX","date":"2015-12-30","pret":-0.02299,"close":3.82}
{"ticker":"SNMX","date":"2015-12-31","pret":-0.01562,"close":3.77}
{"ticker":"SNMX","date":"2016-01-04","pret":-0.0293,"close":3.75}
{"ticker":"SNMX","date":"2016-01-05","pret":0.01075,"close":3.7}
{"ticker":"SNOW","date":"2015-01-02","pret":-0.0058,"close":12.08}
{"ticker":"SNOW","date":"2015-01-05","pret":0.00249,"close":11.87}
{"ticker":"SNOW","date":"2015-01-06","pret":-0.00666,"close":11.79}
{"ticker":"SNOW","date":"2015-01-07","pret":-0.02109,"close":11.54}
{"ticker":"SNOW","date":"2015-01-08","pret":-0.00513,"close":11.28}
{"ticker":"SNOW","date":"2015-01-09","pret":-0.0331,"close":11.27}
{"ticker":"SNOW","date":"2015-01-12","pret":0.00177,"close":11.02}
{"ticker":"SNOW","date":"2015-01-13","pret":-0.02326,"close":10.77}
{"ticker":"SNOW","date":"2015-01-14","pret":-0.03969,"close":10.14}
{"ticker":"SNOW","date":"2015-01-15","pret":-0.04133,"close":10.16}
{"ticker":"SNOW","date":"2015-01-16","pret":-0.00788,"close":10.27}
{"ticker":"SNOW","date":"2015-01-20","pret":0.01862,"close":10.1}
{"ticker":"SNOW","date":"2015-01-21","pret":-0.01961,"close":9.93}
{"ticker":"SNOW","date":"2015-01-22","pret":-0.00696,"close":10.14}
{"ticker":"SNOW","date":"2015-01-23","pret":0.00497,"close":10.33}
{"ticker":"SNOW","date":"2015-01-26","pret":0.01965,"close":10.41}
{"ticker":"SNOW","date":"2015-01-27","pret":0.00582,"close":10.42}
{"ticker":"SNOW","date":"2015-01-28","pret":0.00579,"close":10.19}
{"ticker":"SNOW","date":"2015-01-29","pret":-0.01942,"close":10.28}
{"ticker":"SNOW","date":"2015-01-30","pret":-0.00393,"close":10.1}
{"ticker":"SNOW","date":"2015-02-02","pret":-0.00592,"close":10.01}
{"ticker":"SNOW","date":"2015-02-03","pret":-0.00696,"close":10.25}
{"ticker":"SNOW","date":"2015-02-04","pret":0.01386,"close":10.22}
{"ticker":"SNOW","date":"2015-02-05","pret":0.00588,"close":10.25}
{"ticker":"SNOW","date":"2015-02-06","pret":-0.03583,"close":10.14}
{"ticker":"SNOW","date":"2015-02-09","pret":0.02402,"close":9.9}
{"ticker":"SNOW","date":"2015-02-10","pret":-0.01998,"close":9.81}
{"ticker":"SNOW","date":"2015-02-11","pret":-0.01116,"close":9.83}
{"ticker":"SNOW","date":"2015-02-12","pret":0.01217,"close":9.92}
{"ticker":"SNOW","date":"2015-02-13","pret":-0.00404,"close":9.86}
{"ticker":"SNOW","date":"2015-02-17","pret":-0.00406,"close":10.09}
{"ticker":"SNOW","date":"2015-02-18","pret":0.02608,"close":10.11}
{"ticker":"SNOW","date":"2015-02-19","pret":-0.00496,"close":9.91}
{"ticker":"SNOW","date":"2015-02-20","pret":-0.01101,"close":9.9}
{"ticker":"SNOW","date":"2015-02-23","pret":-0.00302,"close":9.7}
{"ticker":"SNOW","date":"2015-02-24","pret":-0.03805,"close":9.43}
{"ticker":"SNOW","date":"2015-02-25","pret":0,"close":9.45}
{"ticker":"SNOW","date":"2015-02-26","pret":-0.00948,"close":9.48}
{"ticker":"SNOW","date":"2015-02-27","pret":-0.00106,"close":9.44}
{"ticker":"SNOW","date":"2015-03-02","pret":0.00106,"close":9.44}
{"ticker":"SNOW","date":"2015-03-03","pret":-0.0085,"close":9.41}
{"ticker":"SNOW","date":"2015-03-04","pret":-0.00321,"close":9.32}
{"ticker":"SNOW","date":"2015-03-05","pret":-0.00429,"close":9.17}
{"ticker":"SNOW","date":"2015-03-06","pret":-0.02504,"close":8.97}
{"ticker":"SNOW","date":"2015-03-09","pret":-0.00442,"close":8.98}
{"ticker":"SNOW","date":"2015-03-10","pret":-0.01114,"close":8.99}
{"ticker":"SNOW","date":"2015-03-11","pret":0.00781,"close":8.98}
{"ticker":"SNOW","date":"2015-03-12","pret":0.00885,"close":9.02}
{"ticker":"SNOW","date":"2015-03-13","pret":-0.00663,"close":9.05}
{"ticker":"SNOW","date":"2015-03-16","pret":0.01102,"close":9}
{"ticker":"SNOW","date":"2015-03-17","pret":-0.01324,"close":8.98}
{"ticker":"SNOW","date":"2015-03-18","pret":0.00111,"close":8.87}
{"ticker":"SNOW","date":"2015-03-19","pret":-0.02018,"close":8.78}
{"ticker":"SNOW","date":"2015-03-20","pret":-0.00568,"close":8.7}
{"ticker":"SNOW","date":"2015-03-23","pret":-0.01376,"close":8.32}
{"ticker":"SNOW","date":"2015-03-24","pret":-0.03645,"close":8.3}
{"ticker":"SNOW","date":"2015-03-25","pret":0.00835,"close":8.38}
{"ticker":"SNOW","date":"2015-03-26","pret":-0.00357,"close":8.48}
{"ticker":"SNOW","date":"2015-03-27","pret":0.01538,"close":8.48}
{"ticker":"SNOW","date":"2015-03-30","pret":-0.00117,"close":8.49}
{"ticker":"SNOW","date":"2015-03-31","pret":-0.00235,"close":8.72}
{"ticker":"SNOW","date":"2015-04-01","pret":0.02213,"close":8.67}
{"ticker":"SNOW","date":"2015-04-02","pret":-0.00346,"close":8.68}
{"ticker":"SNOW","date":"2015-04-06","pret":0.00116,"close":8.95}
{"ticker":"SNOW","date":"2015-04-07","pret":0.02734,"close":9.13}
{"ticker":"SNOW","date":"2015-04-08","pret":0.02989,"close":9.15}
{"ticker":"SNOW","date":"2015-04-09","pret":-0.00547,"close":9.1}
{"ticker":"SNOW","date":"2015-04-10","pret":0.00328,"close":9.3}
{"ticker":"SNOW","date":"2015-04-13","pret":0.01734,"close":9.23}
{"ticker":"SNOW","date":"2015-04-14","pret":-0.00971,"close":9.11}
{"ticker":"SNOW","date":"2015-04-15","pret":-0.00762,"close":9.24}
{"ticker":"SNOW","date":"2015-04-16","pret":0.0087,"close":9.19}
{"ticker":"SNOW","date":"2015-04-17","pret":-0.01089,"close":9.24}
{"ticker":"SNOW","date":"2015-04-20","pret":0.0206,"close":9.67}
{"ticker":"SNOW","date":"2015-04-21","pret":0.03996,"close":9.65}
{"ticker":"SNOW","date":"2015-04-22","pret":-0.0114,"close":9.62}
{"ticker":"SNOW","date":"2015-04-23","pret":-0.00313,"close":9.92}
{"ticker":"SNOW","date":"2015-04-24","pret":0.03898,"close":10.01}
{"ticker":"SNOW","date":"2015-04-27","pret":0.01299,"close":10.23}
{"ticker":"SNOW","date":"2015-04-28","pret":0.01185,"close":10.24}
{"ticker":"SNOW","date":"2015-04-29","pret":0.00196,"close":10.28}
{"ticker":"SNOW","date":"2015-04-30","pret":0,"close":10.08}
{"ticker":"SNOW","date":"2015-05-01","pret":-0.01281,"close":10.24}
{"ticker":"SNOW","date":"2015-05-04","pret":0.01575,"close":10.45}
{"ticker":"SNOW","date":"2015-05-05","pret":0.01838,"close":10.37}
{"ticker":"SNOW","date":"2015-05-06","pret":-0.0048,"close":10.51}
{"ticker":"SNOW","date":"2015-05-07","pret":0.03502,"close":10.91}
{"ticker":"SNOW","date":"2015-05-08","pret":0.02117,"close":10.99}
{"ticker":"SNOW","date":"2015-05-11","pret":0.00182,"close":11.02}
{"ticker":"SNOW","date":"2015-05-12","pret":-0.00364,"close":10.95}
{"ticker":"SNOW","date":"2015-05-13","pret":0.00182,"close":11}
{"ticker":"SNOW","date":"2015-05-14","pret":0.00636,"close":11}
{"ticker":"SNOW","date":"2015-05-15","pret":-0.00272,"close":11.4}
{"ticker":"SNOW","date":"2015-05-18","pret":0.05043,"close":11.49}
{"ticker":"SNOW","date":"2015-05-19","pret":-0.00867,"close":11.38}
{"ticker":"SNOW","date":"2015-05-20","pret":-0.00699,"close":11.35}
{"ticker":"SNOW","date":"2015-05-21","pret":-0.00792,"close":11.31}
{"ticker":"SNOW","date":"2015-05-22","pret":-0.00531,"close":11.41}
{"ticker":"SNOW","date":"2015-05-26","pret":0.00708,"close":11.56}
{"ticker":"SNOW","date":"2015-05-27","pret":0.01314,"close":12.07}
{"ticker":"SNOW","date":"2015-05-28","pret":0.04842,"close":12.33}
{"ticker":"SNOW","date":"2015-05-29","pret":0.02376,"close":12.56}
{"ticker":"SNOW","date":"2015-06-01","pret":0.02004,"close":12.4}
{"ticker":"SNOW","date":"2015-06-02","pret":-0.02247,"close":12.5}
{"ticker":"SNOW","date":"2015-06-03","pret":0.0145,"close":12.73}
{"ticker":"SNOW","date":"2015-06-04","pret":0.01351,"close":12.59}
{"ticker":"SNOW","date":"2015-06-05","pret":-0.00872,"close":12.65}
{"ticker":"SNOW","date":"2015-06-08","pret":0.00239,"close":12.46}
{"ticker":"SNOW","date":"2015-06-09","pret":-0.00798,"close":12.4}
{"ticker":"SNOW","date":"2015-06-10","pret":-0.0016,"close":12.4}
{"ticker":"SNOW","date":"2015-06-11","pret":-0.00321,"close":12.51}
{"ticker":"SNOW","date":"2015-06-12","pret":0.00401,"close":12.44}
{"ticker":"SNOW","date":"2015-06-15","pret":-0.0129,"close":12.15}
{"ticker":"SNOW","date":"2015-06-16","pret":-0.01719,"close":12.13}
{"ticker":"SNOW","date":"2015-06-17","pret":0.00082,"close":12.01}
{"ticker":"SNOW","date":"2015-06-18","pret":-0.00912,"close":12.06}
{"ticker":"SNOW","date":"2015-06-19","pret":0.00498,"close":12.18}
{"ticker":"SNOW","date":"2015-06-22","pret":0.0148,"close":12.13}
{"ticker":"SNOW","date":"2015-06-23","pret":-0.01149,"close":12.18}
{"ticker":"SNOW","date":"2015-06-24","pret":0.00247,"close":12.17}
{"ticker":"SNOW","date":"2015-06-25","pret":0.00165,"close":12.31}
{"ticker":"SNOW","date":"2015-06-26","pret":0.01226,"close":12.41}
{"ticker":"SNOW","date":"2015-06-29","pret":0.00081,"close":11.69}
{"ticker":"SNOW","date":"2015-06-30","pret":-0.0389,"close":11.62}
{"ticker":"SNOW","date":"2015-07-01","pret":-0.00762,"close":11.94}
{"ticker":"SNOW","date":"2015-07-02","pret":0.0177,"close":11.77}
{"ticker":"SNOW","date":"2015-07-06","pret":-0.02196,"close":11.61}
{"ticker":"SNOW","date":"2015-07-07","pret":-0.00514,"close":11.34}
{"ticker":"SNOW","date":"2015-07-08","pret":-0.03316,"close":11.23}
{"ticker":"SNOW","date":"2015-07-09","pret":0.01059,"close":11.28}
{"ticker":"SNOW","date":"2015-07-10","pret":-0.00264,"close":11.32}
{"ticker":"SNOW","date":"2015-07-13","pret":0.00176,"close":11.51}
{"ticker":"SNOW","date":"2015-07-14","pret":0.01049,"close":11.58}
{"ticker":"SNOW","date":"2015-07-15","pret":0.00693,"close":11.19}
{"ticker":"SNOW","date":"2015-07-16","pret":-0.02271,"close":11.04}
{"ticker":"SNOW","date":"2015-07-17","pret":-0.02505,"close":11.01}
{"ticker":"SNOW","date":"2015-07-20","pret":-0.00454,"close":11.09}
{"ticker":"SNOW","date":"2015-07-21","pret":0.00635,"close":11.04}
{"ticker":"SNOW","date":"2015-07-22","pret":-0.00544,"close":11.2}
{"ticker":"SNOW","date":"2015-07-23","pret":0.01713,"close":11.11}
{"ticker":"SNOW","date":"2015-07-24","pret":-0.00988,"close":10.73}
{"ticker":"SNOW","date":"2015-07-27","pret":-0.04902,"close":10.68}
{"ticker":"SNOW","date":"2015-07-28","pret":0.01598,"close":10.57}
{"ticker":"SNOW","date":"2015-07-29","pret":-0.01409,"close":10.29}
{"ticker":"SNOW","date":"2015-07-30","pret":-0.02782,"close":10.23}
{"ticker":"SNOW","date":"2015-07-31","pret":-0.00488,"close":9.97}
{"ticker":"SNOW","date":"2015-08-03","pret":-0.02775,"close":9.51}
{"ticker":"SNOW","date":"2015-08-04","pret":-0.04628,"close":9.67}
{"ticker":"SNOW","date":"2015-08-05","pret":0.02802,"close":9.77}
{"ticker":"SNOW","date":"2015-08-06","pret":0.00204,"close":9.86}
{"ticker":"SNOW","date":"2015-08-07","pret":0.00204,"close":9.45}
{"ticker":"SNOW","date":"2015-08-10","pret":-0.02791,"close":9.49}
{"ticker":"SNOW","date":"2015-08-11","pret":-0.00948,"close":9.38}
{"ticker":"SNOW","date":"2015-08-12","pret":-0.01493,"close":9.32}
{"ticker":"SNOW","date":"2015-08-13","pret":0,"close":9.16}
{"ticker":"SNOW","date":"2015-08-14","pret":-0.01952,"close":9.17}
{"ticker":"SNOW","date":"2015-08-17","pret":0.00764,"close":9.23}
{"ticker":"SNOW","date":"2015-08-18","pret":0,"close":9.05}
{"ticker":"SNOW","date":"2015-08-19","pret":-0.01644,"close":9.05}
{"ticker":"SNOW","date":"2015-08-20","pret":-0.00554,"close":9}
{"ticker":"SNOW","date":"2015-08-21","pret":-0.01568,"close":8.92}
{"ticker":"SNOW","date":"2015-08-24","pret":-0.03095,"close":8.61}
{"ticker":"SNOW","date":"2015-08-25","pret":0.02756,"close":8.69}
{"ticker":"SNOW","date":"2015-08-26","pret":0.00226,"close":8.95}
{"ticker":"SNOW","date":"2015-08-27","pret":0.01235,"close":9.12}
{"ticker":"SNOW","date":"2015-08-28","pret":0.0133,"close":9.15}
{"ticker":"SNOW","date":"2015-08-31","pret":0.00877,"close":8.99}
{"ticker":"SNOW","date":"2015-09-01","pret":-0.03896,"close":8.86}
{"ticker":"SNOW","date":"2015-09-02","pret":0.01465,"close":8.92}
{"ticker":"SNOW","date":"2015-09-03","pret":0.00224,"close":8.76}
{"ticker":"SNOW","date":"2015-09-04","pret":-0.03985,"close":8.64}
{"ticker":"SNOW","date":"2015-09-08","pret":0.01727,"close":8.8}
{"ticker":"SNOW","date":"2015-09-09","pret":0.07899,"close":9.68}
{"ticker":"SNOW","date":"2015-09-10","pret":0.0534,"close":9.53}
{"ticker":"SNOW","date":"2015-09-11","pret":-0.05129,"close":9.66}
{"ticker":"SNOW","date":"2015-09-14","pret":0.0167,"close":9.6}
{"ticker":"SNOW","date":"2015-09-15","pret":-0.00832,"close":9.43}
{"ticker":"SNOW","date":"2015-09-16","pret":-0.01472,"close":9.63}
{"ticker":"SNOW","date":"2015-09-17","pret":0.01785,"close":9.36}
{"ticker":"SNOW","date":"2015-09-18","pret":-0.03818,"close":9.19}
{"ticker":"SNOW","date":"2015-09-21","pret":0.00324,"close":9.12}
{"ticker":"SNOW","date":"2015-09-22","pret":-0.02953,"close":9.01}
{"ticker":"SNOW","date":"2015-09-23","pret":0.00553,"close":8.96}
{"ticker":"SNOW","date":"2015-09-24","pret":-0.0167,"close":8.99}
{"ticker":"SNOW","date":"2015-09-25","pret":0.0189,"close":8.8}
{"ticker":"SNOW","date":"2015-09-28","pret":-0.03588,"close":8.7}
{"ticker":"SNOW","date":"2015-09-29","pret":-0.00802,"close":8.54}
{"ticker":"SNOW","date":"2015-09-30","pret":-0.00693,"close":8.66}
{"ticker":"SNOW","date":"2015-10-01","pret":0.00231,"close":8.65}
{"ticker":"SNOW","date":"2015-10-02","pret":-0.00347,"close":8.67}
{"ticker":"SNOW","date":"2015-10-05","pret":0.01497,"close":9.14}
{"ticker":"SNOW","date":"2015-10-06","pret":0.0447,"close":9.23}
{"ticker":"SNOW","date":"2015-10-07","pret":0.00979,"close":9.07}
{"ticker":"SNOW","date":"2015-10-08","pret":-0.01857,"close":9.18}
{"ticker":"SNOW","date":"2015-10-09","pret":0.01423,"close":8.84}
{"ticker":"SNOW","date":"2015-10-12","pret":-0.03766,"close":8.79}
{"ticker":"SNOW","date":"2015-10-13","pret":-0.02168,"close":8.76}
{"ticker":"SNOW","date":"2015-10-14","pret":0.01488,"close":8.6}
{"ticker":"SNOW","date":"2015-10-15","pret":-0.01835,"close":8.6}
{"ticker":"SNOW","date":"2015-10-16","pret":0,"close":8.52}
{"ticker":"SNOW","date":"2015-10-19","pret":-0.01399,"close":8.65}
{"ticker":"SNOW","date":"2015-10-20","pret":0.0186,"close":8.57}
{"ticker":"SNOW","date":"2015-10-21","pret":-0.00578,"close":8.55}
{"ticker":"SNOW","date":"2015-10-22","pret":0.00693,"close":8.66}
{"ticker":"SNOW","date":"2015-10-23","pret":0.00802,"close":8.95}
{"ticker":"SNOW","date":"2015-10-26","pret":0.0181,"close":8.95}
{"ticker":"SNOW","date":"2015-10-27","pret":0,"close":8.72}
{"ticker":"SNOW","date":"2015-10-28","pret":-0.0181,"close":9.01}
{"ticker":"SNOW","date":"2015-10-29","pret":0.02034,"close":8.95}
{"ticker":"SNOW","date":"2015-10-30","pret":0.00224,"close":8.96}
{"ticker":"SNOW","date":"2015-11-02","pret":0.00445,"close":9.74}
{"ticker":"SNOW","date":"2015-11-03","pret":0.07387,"close":9.77}
{"ticker":"SNOW","date":"2015-11-04","pret":0.00822,"close":9.45}
{"ticker":"SNOW","date":"2015-11-05","pret":-0.01236,"close":9.66}
{"ticker":"SNOW","date":"2015-11-06","pret":0.00517,"close":10.02}
{"ticker":"SNOW","date":"2015-11-09","pret":0.0414,"close":9.51}
{"ticker":"SNOW","date":"2015-11-10","pret":-0.06118,"close":9.23}
{"ticker":"SNOW","date":"2015-11-11","pret":-0.03097,"close":8.91}
{"ticker":"SNOW","date":"2015-11-12","pret":-0.04209,"close":8.68}
{"ticker":"SNOW","date":"2015-11-13","pret":-0.02404,"close":8.51}
{"ticker":"SNOW","date":"2015-11-16","pret":-0.01636,"close":8.42}
{"ticker":"SNOW","date":"2015-11-17","pret":-0.00591,"close":8.48}
{"ticker":"SNOW","date":"2015-11-18","pret":0.01412,"close":8.64}
{"ticker":"SNOW","date":"2015-11-19","pret":0.00582,"close":8.55}
{"ticker":"SNOW","date":"2015-11-20","pret":-0.00116,"close":8.48}
{"ticker":"SNOW","date":"2015-11-23","pret":-0.01405,"close":8.58}
{"ticker":"SNOW","date":"2015-11-24","pret":0.00588,"close":8.6}
{"ticker":"SNOW","date":"2015-11-25","pret":0.02318,"close":9.34}
{"ticker":"SNOW","date":"2015-11-26"}
{"ticker":"SNOW","date":"2015-11-27","pret":0.07075,"close":9.48}
{"ticker":"SNOW","date":"2015-11-30","pret":0.01693,"close":9.2}
{"ticker":"SNOW","date":"2015-12-01","pret":-0.03307,"close":9.25}
{"ticker":"SNOW","date":"2015-12-02","pret":0.00108,"close":9.15}
{"ticker":"SNOW","date":"2015-12-03","pret":-0.00761,"close":9.13}
{"ticker":"SNOW","date":"2015-12-04","pret":-0.00547,"close":9.03}
{"ticker":"SNOW","date":"2015-12-07","pret":-0.01437,"close":8.69}
{"ticker":"SNOW","date":"2015-12-08","pret":-0.04208,"close":8.67}
{"ticker":"SNOW","date":"2015-12-09","pret":0.0127,"close":8.8}
{"ticker":"SNOW","date":"2015-12-10","pret":0.01254,"close":8.73}
{"ticker":"SNOW","date":"2015-12-11","pret":-0.02639,"close":8.55}
{"ticker":"SNOW","date":"2015-12-14","pret":-0.00935,"close":8.55}
{"ticker":"SNOW","date":"2015-12-15","pret":0.00818,"close":8.51}
{"ticker":"SNOW","date":"2015-12-16","pret":-0.01171,"close":8.41}
{"ticker":"SNOW","date":"2015-12-17"}
{"ticker":"SNOW","date":"2015-12-18","pret":-0.04087,"close":8}
{"ticker":"SNOW","date":"2015-12-21","pret":0.05374,"close":8.16}
{"ticker":"SNOW","date":"2015-12-22","pret":-0.05866,"close":8.15}
{"ticker":"SNOW","date":"2015-12-23","pret":-0.00618,"close":8.1}
{"ticker":"SNOW","date":"2015-12-24","pret":0.01233,"close":8.19}
{"ticker":"SNOW","date":"2015-12-28","pret":-0.00123,"close":8.11}
{"ticker":"SNOW","date":"2015-12-29","pret":-0.00369,"close":8.11}
{"ticker":"SNOW","date":"2015-12-30","pret":-0.00247,"close":7.96}
{"ticker":"SNOW","date":"2015-12-31","pret":-0.01367,"close":7.82}
{"ticker":"SNOW","date":"2016-01-04","pret":-0.02921,"close":7.65}
{"ticker":"SNOW","date":"2016-01-05","pret":-0.01167,"close":7.61}
{"ticker":"SNPS","date":"2015-01-02","pret":-0.00547,"close":43.1}
{"ticker":"SNPS","date":"2015-01-05","pret":-0.02243,"close":42.54}
{"ticker":"SNPS","date":"2015-01-06","pret":-0.00117,"close":42.16}
{"ticker":"SNPS","date":"2015-01-07","pret":-0.00446,"close":42.21}
{"ticker":"SNPS","date":"2015-01-08","pret":0.00024,"close":42.86}
{"ticker":"SNPS","date":"2015-01-09","pret":0.00936,"close":42.93}
{"ticker":"SNPS","date":"2015-01-12","pret":-0.00842,"close":42.5}
{"ticker":"SNPS","date":"2015-01-13","pret":-0.00094,"close":42.4}
{"ticker":"SNPS","date":"2015-01-14","pret":-0.01326,"close":42.23}
{"ticker":"SNPS","date":"2015-01-15","pret":0.00689,"close":41.73}
{"ticker":"SNPS","date":"2015-01-16","pret":-0.01454,"close":42.41}
{"ticker":"SNPS","date":"2015-01-20","pret":0.02302,"close":42.17}
{"ticker":"SNPS","date":"2015-01-21","pret":-0.00872,"close":42.43}
{"ticker":"SNPS","date":"2015-01-22","pret":0.00966,"close":43.17}
{"ticker":"SNPS","date":"2015-01-23","pret":0.01258,"close":43.52}
{"ticker":"SNPS","date":"2015-01-26","pret":0.00784,"close":44.02}
{"ticker":"SNPS","date":"2015-01-27","pret":-0.00437,"close":43.69}
{"ticker":"SNPS","date":"2015-01-28","pret":0.01806,"close":43.36}
{"ticker":"SNPS","date":"2015-01-29","pret":-0.0153,"close":43.74}
{"ticker":"SNPS","date":"2015-01-30","pret":0.00092,"close":42.99}
{"ticker":"SNPS","date":"2015-02-02","pret":-0.01133,"close":43.19}
{"ticker":"SNPS","date":"2015-02-03","pret":0.00626,"close":44.22}
{"ticker":"SNPS","date":"2015-02-04","pret":0.01422,"close":44.17}
{"ticker":"SNPS","date":"2015-02-05","pret":0.01177,"close":44.1}
{"ticker":"SNPS","date":"2015-02-06","pret":-0.007,"close":43.87}
{"ticker":"SNPS","date":"2015-02-09","pret":-0.01117,"close":43.7}
{"ticker":"SNPS","date":"2015-02-10","pret":0.01049,"close":44.13}
{"ticker":"SNPS","date":"2015-02-11","pret":-0.00045,"close":44.4}
{"ticker":"SNPS","date":"2015-02-12","pret":0.00971,"close":44.87}
{"ticker":"SNPS","date":"2015-02-13","pret":0.00761,"close":44.9}
{"ticker":"SNPS","date":"2015-02-17","pret":0.00134,"close":44.74}
{"ticker":"SNPS","date":"2015-02-18","pret":-0.0067,"close":45.16}
{"ticker":"SNPS","date":"2015-02-19","pret":0.03221,"close":46.53}
{"ticker":"SNPS","date":"2015-02-20","pret":0.00714,"close":46.95}
{"ticker":"SNPS","date":"2015-02-23","pret":0.01093,"close":46.82}
{"ticker":"SNPS","date":"2015-02-24","pret":-0.00107,"close":47.06}
{"ticker":"SNPS","date":"2015-02-25","pret":0.00914,"close":47.19}
{"ticker":"SNPS","date":"2015-02-26","pret":-0.00296,"close":46.72}
{"ticker":"SNPS","date":"2015-02-27","pret":-0.01195,"close":46.41}
{"ticker":"SNPS","date":"2015-03-02","pret":-0.00733,"close":46.92}
{"ticker":"SNPS","date":"2015-03-03","pret":0.0099,"close":46.49}
{"ticker":"SNPS","date":"2015-03-04","pret":-0.00709,"close":46.25}
{"ticker":"SNPS","date":"2015-03-05","pret":-0.00259,"close":46.31}
{"ticker":"SNPS","date":"2015-03-06","pret":-0.00412,"close":45.94}
{"ticker":"SNPS","date":"2015-03-09","pret":-0.00304,"close":45.96}
{"ticker":"SNPS","date":"2015-03-10","pret":-0.00721,"close":45.09}
{"ticker":"SNPS","date":"2015-03-11","pret":-0.00948,"close":45.34}
{"ticker":"SNPS","date":"2015-03-12","pret":0.00221,"close":45.63}
{"ticker":"SNPS","date":"2015-03-13","pret":0.00551,"close":45.71}
{"ticker":"SNPS","date":"2015-03-16","pret":0.00592,"close":46.37}
{"ticker":"SNPS","date":"2015-03-17","pret":0.00827,"close":46.06}
{"ticker":"SNPS","date":"2015-03-18","pret":-0.00239,"close":46.52}
{"ticker":"SNPS","date":"2015-03-19","pret":0.00994,"close":46.77}
{"ticker":"SNPS","date":"2015-03-20","pret":0.01027,"close":47.13}
{"ticker":"SNPS","date":"2015-03-23","pret":0.00298,"close":46.72}
{"ticker":"SNPS","date":"2015-03-24","pret":-0.01024,"close":46.44}
{"ticker":"SNPS","date":"2015-03-25","pret":-0.00021,"close":45.69}
{"ticker":"SNPS","date":"2015-03-26","pret":-0.02585,"close":45.61}
{"ticker":"SNPS","date":"2015-03-27","pret":0.00242,"close":45.79}
{"ticker":"SNPS","date":"2015-03-30","pret":0.00961,"close":46.42}
{"ticker":"SNPS","date":"2015-03-31","pret":0.00736,"close":46.32}
{"ticker":"SNPS","date":"2015-04-01","pret":-0.00086,"close":46.32}
{"ticker":"SNPS","date":"2015-04-02","pret":0.0013,"close":46.46}
{"ticker":"SNPS","date":"2015-04-06","pret":-0.00562,"close":46.87}
{"ticker":"SNPS","date":"2015-04-07","pret":0.01656,"close":47.01}
{"ticker":"SNPS","date":"2015-04-08","pret":0.00277,"close":47.58}
{"ticker":"SNPS","date":"2015-04-09","pret":0.00932,"close":47.65}
{"ticker":"SNPS","date":"2015-04-10","pret":0.00442,"close":47.8}
{"ticker":"SNPS","date":"2015-04-13","pret":0.00063,"close":47.47}
{"ticker":"SNPS","date":"2015-04-14","pret":-0.0061,"close":47.41}
{"ticker":"SNPS","date":"2015-04-15","pret":0.00316,"close":47.41}
{"ticker":"SNPS","date":"2015-04-16","pret":-0.00464,"close":47.35}
{"ticker":"SNPS","date":"2015-04-17","pret":-0.00466,"close":46.48}
{"ticker":"SNPS","date":"2015-04-20","pret":-0.00896,"close":47}
{"ticker":"SNPS","date":"2015-04-21","pret":0.01341,"close":47.29}
{"ticker":"SNPS","date":"2015-04-22","pret":-0.00021,"close":47.54}
{"ticker":"SNPS","date":"2015-04-23","pret":0.00464,"close":47.96}
{"ticker":"SNPS","date":"2015-04-24","pret":0.01005,"close":47.61}
{"ticker":"SNPS","date":"2015-04-27","pret":-0.0069,"close":47.3}
{"ticker":"SNPS","date":"2015-04-28","pret":-0.00864,"close":47.61}
{"ticker":"SNPS","date":"2015-04-29","pret":0.00443,"close":47.5}
{"ticker":"SNPS","date":"2015-04-30","pret":-0.00443,"close":46.88}
{"ticker":"SNPS","date":"2015-05-01","pret":-0.0036,"close":47.09}
{"ticker":"SNPS","date":"2015-05-04","pret":0.00021,"close":47.23}
{"ticker":"SNPS","date":"2015-05-05","pret":-0.00276,"close":46.62}
{"ticker":"SNPS","date":"2015-05-06","pret":-0.00149,"close":46.82}
{"ticker":"SNPS","date":"2015-05-07","pret":-0.00342,"close":47.12}
{"ticker":"SNPS","date":"2015-05-08","pret":0.01907,"close":47.98}
{"ticker":"SNPS","date":"2015-05-11","pret":0.00398,"close":48.24}
{"ticker":"SNPS","date":"2015-05-12","pret":0.00708,"close":47.88}
{"ticker":"SNPS","date":"2015-05-13","pret":-0.00104,"close":48.23}
{"ticker":"SNPS","date":"2015-05-14","pret":0.00622,"close":48.72}
{"ticker":"SNPS","date":"2015-05-15","pret":0.00536,"close":48.61}
{"ticker":"SNPS","date":"2015-05-18","pret":-0.00494,"close":48.96}
{"ticker":"SNPS","date":"2015-05-19","pret":0.01006,"close":49}
{"ticker":"SNPS","date":"2015-05-20","pret":0.00143,"close":49.24}
{"ticker":"SNPS","date":"2015-05-21","pret":-0.01563,"close":49.8}
{"ticker":"SNPS","date":"2015-05-22","pret":0.02599,"close":49.35}
{"ticker":"SNPS","date":"2015-05-26","pret":-0.00324,"close":48.84}
{"ticker":"SNPS","date":"2015-05-27","pret":-0.00406,"close":50}
{"ticker":"SNPS","date":"2015-05-28","pret":0.01434,"close":49.83}
{"ticker":"SNPS","date":"2015-05-29","pret":0.0008,"close":49.89}
{"ticker":"SNPS","date":"2015-06-01","pret":0.005,"close":49.92}
{"ticker":"SNPS","date":"2015-06-02","pret":-0.00982,"close":50.16}
{"ticker":"SNPS","date":"2015-06-03","pret":0.01121,"close":50.73}
{"ticker":"SNPS","date":"2015-06-04","pret":0.00951,"close":50.32}
{"ticker":"SNPS","date":"2015-06-05","pret":-0.00713,"close":50.74}
{"ticker":"SNPS","date":"2015-06-08","pret":0.0091,"close":49.88}
{"ticker":"SNPS","date":"2015-06-09","pret":-0.02008,"close":49.48}
{"ticker":"SNPS","date":"2015-06-10","pret":-0.00141,"close":50.21}
{"ticker":"SNPS","date":"2015-06-11","pret":0.01418,"close":50.57}
{"ticker":"SNPS","date":"2015-06-12","pret":-0.00278,"close":50.27}
{"ticker":"SNPS","date":"2015-06-15","pret":-0.00458,"close":49.74}
{"ticker":"SNPS","date":"2015-06-16","pret":-0.02038,"close":50.01}
{"ticker":"SNPS","date":"2015-06-17","pret":0.01417,"close":50.07}
{"ticker":"SNPS","date":"2015-06-18","pret":0.00561,"close":50.32}
{"ticker":"SNPS","date":"2015-06-19","pret":0.00796,"close":50.15}
{"ticker":"SNPS","date":"2015-06-22","pret":-0.00079,"close":50.6}
{"ticker":"SNPS","date":"2015-06-23","pret":0.0081,"close":50.39}
{"ticker":"SNPS","date":"2015-06-24","pret":-0.00672,"close":50.25}
{"ticker":"SNPS","date":"2015-06-25","pret":-0.00198,"close":50.46}
{"ticker":"SNPS","date":"2015-06-26","pret":0.00238,"close":50.24}
{"ticker":"SNPS","date":"2015-06-29","pret":-0.00676,"close":49.9}
{"ticker":"SNPS","date":"2015-06-30","pret":0.01701,"close":50.65}
{"ticker":"SNPS","date":"2015-07-01","pret":-0.00334,"close":50.24}
{"ticker":"SNPS","date":"2015-07-02","pret":-0.01168,"close":49.92}
{"ticker":"SNPS","date":"2015-07-06","pret":-0.01343,"close":49.67}
{"ticker":"SNPS","date":"2015-07-07","pret":0.0002,"close":49.72}
{"ticker":"SNPS","date":"2015-07-08","pret":-0.00262,"close":49.69}
{"ticker":"SNPS","date":"2015-07-09","pret":0.01286,"close":50.32}
{"ticker":"SNPS","date":"2015-07-10","pret":0.01151,"close":50.38}
{"ticker":"SNPS","date":"2015-07-13","pret":-0.0002,"close":50.71}
{"ticker":"SNPS","date":"2015-07-14","pret":0.00433,"close":51.07}
{"ticker":"SNPS","date":"2015-07-15","pret":0.00744,"close":51.15}
{"ticker":"SNPS","date":"2015-07-16","pret":-0.00137,"close":50.79}
{"ticker":"SNPS","date":"2015-07-17","pret":-0.00666,"close":50.67}
{"ticker":"SNPS","date":"2015-07-20","pret":-0.00276,"close":50.86}
{"ticker":"SNPS","date":"2015-07-21","pret":0.00629,"close":50.28}
{"ticker":"SNPS","date":"2015-07-22","pret":-0.01859,"close":50.6}
{"ticker":"SNPS","date":"2015-07-23","pret":0.01013,"close":50.43}
{"ticker":"SNPS","date":"2015-07-24","pret":-0.00158,"close":50.06}
{"ticker":"SNPS","date":"2015-07-27","pret":-0.01717,"close":49.23}
{"ticker":"SNPS","date":"2015-07-28","pret":-0.00343,"close":50.24}
{"ticker":"SNPS","date":"2015-07-29","pret":0.01305,"close":50.68}
{"ticker":"SNPS","date":"2015-07-30","pret":0.00913,"close":50.9}
{"ticker":"SNPS","date":"2015-07-31","pret":0.00807,"close":50.84}
{"ticker":"SNPS","date":"2015-08-03","pret":-0.0057,"close":50.58}
{"ticker":"SNPS","date":"2015-08-04","pret":-0.00138,"close":50.97}
{"ticker":"SNPS","date":"2015-08-05","pret":0.00884,"close":51.6}
{"ticker":"SNPS","date":"2015-08-06","pret":0.01129,"close":51.07}
{"ticker":"SNPS","date":"2015-08-07","pret":-0.01305,"close":51.18}
{"ticker":"SNPS","date":"2015-08-10","pret":0.00606,"close":51.75}
{"ticker":"SNPS","date":"2015-08-11","pret":-0.00234,"close":51.14}
{"ticker":"SNPS","date":"2015-08-12","pret":-0.00548,"close":51.24}
{"ticker":"SNPS","date":"2015-08-13","pret":0.00685,"close":51.39}
{"ticker":"SNPS","date":"2015-08-14","pret":-0.00234,"close":51.64}
{"ticker":"SNPS","date":"2015-08-17","pret":0.00604,"close":52.13}
{"ticker":"SNPS","date":"2015-08-18","pret":0.01886,"close":51.98}
{"ticker":"SNPS","date":"2015-08-19","pret":-0.01247,"close":52.3}
{"ticker":"SNPS","date":"2015-08-20","pret":0.00019,"close":48.6}
{"ticker":"SNPS","date":"2015-08-21","pret":-0.07369,"close":47.52}
{"ticker":"SNPS","date":"2015-08-24","pret":-0.05885,"close":45.7}
{"ticker":"SNPS","date":"2015-08-25","pret":0.03231,"close":44.98}
{"ticker":"SNPS","date":"2015-08-26","pret":-0.01852,"close":46.71}
{"ticker":"SNPS","date":"2015-08-27","pret":0.02151,"close":46.94}
{"ticker":"SNPS","date":"2015-08-28","pret":0.00021,"close":47.1}
{"ticker":"SNPS","date":"2015-08-31","pret":0.00255,"close":46.93}
{"ticker":"SNPS","date":"2015-09-01","pret":-0.02732,"close":45.64}
{"ticker":"SNPS","date":"2015-09-02","pret":0.00847,"close":46.31}
{"ticker":"SNPS","date":"2015-09-03","pret":0.01032,"close":47.14}
{"ticker":"SNPS","date":"2015-09-04","pret":-0.00515,"close":46.6}
{"ticker":"SNPS","date":"2015-09-08","pret":0.01917,"close":48.05}
{"ticker":"SNPS","date":"2015-09-09","pret":0.01425,"close":47.22}
{"ticker":"SNPS","date":"2015-09-10","pret":-0.02187,"close":47.6}
{"ticker":"SNPS","date":"2015-09-11","pret":0.00615,"close":47.88}
{"ticker":"SNPS","date":"2015-09-14","pret":0.01656,"close":47.68}
{"ticker":"SNPS","date":"2015-09-15","pret":-0.00898,"close":48.05}
{"ticker":"SNPS","date":"2015-09-16","pret":0.01085,"close":48.13}
{"ticker":"SNPS","date":"2015-09-17","pret":-0.00353,"close":47.89}
{"ticker":"SNPS","date":"2015-09-18","pret":-0.01743,"close":47.33}
{"ticker":"SNPS","date":"2015-09-21","pret":0.00402,"close":47.72}
{"ticker":"SNPS","date":"2015-09-22","pret":-0.00571,"close":47.51}
{"ticker":"SNPS","date":"2015-09-23","pret":0.00845,"close":47.57}
{"ticker":"SNPS","date":"2015-09-24","pret":-0.00443,"close":47.03}
{"ticker":"SNPS","date":"2015-09-25","pret":0.00422,"close":46.8}
{"ticker":"SNPS","date":"2015-09-28","pret":-0.01955,"close":46.25}
{"ticker":"SNPS","date":"2015-09-29","pret":-0.00387,"close":45.96}
{"ticker":"SNPS","date":"2015-09-30","pret":-0.00043,"close":46.18}
{"ticker":"SNPS","date":"2015-10-01","pret":-0.00475,"close":46.4}
{"ticker":"SNPS","date":"2015-10-02","pret":-0.00521,"close":46.92}
{"ticker":"SNPS","date":"2015-10-05","pret":0.02685,"close":47.55}
{"ticker":"SNPS","date":"2015-10-06","pret":0.00949,"close":47.55}
{"ticker":"SNPS","date":"2015-10-07","pret":0.00021,"close":47.68}
{"ticker":"SNPS","date":"2015-10-08","pret":-0.00505,"close":47.8}
{"ticker":"SNPS","date":"2015-10-09","pret":0.00945,"close":48.04}
{"ticker":"SNPS","date":"2015-10-12","pret":-0.00042,"close":48.1}
{"ticker":"SNPS","date":"2015-10-13","pret":0.00209,"close":47.6}
{"ticker":"SNPS","date":"2015-10-14","pret":-0.00859,"close":47.56}
{"ticker":"SNPS","date":"2015-10-15","pret":0.00126,"close":48.03}
{"ticker":"SNPS","date":"2015-10-16","pret":0.01108,"close":48.43}
{"ticker":"SNPS","date":"2015-10-19","pret":0.00498,"close":48.4}
{"ticker":"SNPS","date":"2015-10-20","pret":0.0033,"close":48.18}
{"ticker":"SNPS","date":"2015-10-21","pret":-0.00413,"close":47.66}
{"ticker":"SNPS","date":"2015-10-22","pret":-0.00021,"close":49.48}
{"ticker":"SNPS","date":"2015-10-23","pret":0.03199,"close":49.72}
{"ticker":"SNPS","date":"2015-10-26","pret":-0.00301,"close":49.89}
{"ticker":"SNPS","date":"2015-10-27","pret":-0.0002,"close":49.37}
{"ticker":"SNPS","date":"2015-10-28","pret":0.00301,"close":50.58}
{"ticker":"SNPS","date":"2015-10-29","pret":0.00739,"close":50.01}
{"ticker":"SNPS","date":"2015-10-30","pret":-0.00499,"close":49.98}
{"ticker":"SNPS","date":"2015-11-02","pret":0.0022,"close":50.42}
{"ticker":"SNPS","date":"2015-11-03","pret":0.00319,"close":50.52}
{"ticker":"SNPS","date":"2015-11-04","pret":0.00852,"close":51.04}
{"ticker":"SNPS","date":"2015-11-05","pret":0.00394,"close":50.84}
{"ticker":"SNPS","date":"2015-11-06","pret":-0.00098,"close":51.53}
{"ticker":"SNPS","date":"2015-11-09","pret":0.01057,"close":51.19}
{"ticker":"SNPS","date":"2015-11-10","pret":-0.00958,"close":51.4}
{"ticker":"SNPS","date":"2015-11-11","pret":0.01114,"close":51.49}
{"ticker":"SNPS","date":"2015-11-12","pret":-0.00644,"close":51.12}
{"ticker":"SNPS","date":"2015-11-13","pret":-0.00353,"close":50.56}
{"ticker":"SNPS","date":"2015-11-16","pret":-0.00907,"close":51.07}
{"ticker":"SNPS","date":"2015-11-17","pret":0.01416,"close":51.63}
{"ticker":"SNPS","date":"2015-11-18","pret":0.00662,"close":52.11}
{"ticker":"SNPS","date":"2015-11-19","pret":0.01253,"close":52.52}
{"ticker":"SNPS","date":"2015-11-20","pret":-0.01759,"close":48.23}
{"ticker":"SNPS","date":"2015-11-23","pret":-0.0636,"close":49.5}
{"ticker":"SNPS","date":"2015-11-24","pret":0.02321,"close":49.52}
{"ticker":"SNPS","date":"2015-11-25","pret":0.00547,"close":49.79}
{"ticker":"SNPS","date":"2015-11-26"}
{"ticker":"SNPS","date":"2015-11-27","pret":0.00885,"close":50.47}
{"ticker":"SNPS","date":"2015-11-30","pret":0.01943,"close":50.08}
{"ticker":"SNPS","date":"2015-12-01","pret":-0.00907,"close":50.49}
{"ticker":"SNPS","date":"2015-12-02","pret":0.00612,"close":50.03}
{"ticker":"SNPS","date":"2015-12-03","pret":-0.08267,"close":46.57}
{"ticker":"SNPS","date":"2015-12-04","pret":-0.00558,"close":47.37}
{"ticker":"SNPS","date":"2015-12-07","pret":0.02107,"close":46.25}
{"ticker":"SNPS","date":"2015-12-08","pret":-0.03188,"close":46.08}
{"ticker":"SNPS","date":"2015-12-09","pret":0.0026,"close":45.38}
{"ticker":"SNPS","date":"2015-12-10","pret":-0.01706,"close":45.5}
{"ticker":"SNPS","date":"2015-12-11","pret":-0.00199,"close":44.97}
{"ticker":"SNPS","date":"2015-12-14","pret":-0.00754,"close":45.43}
{"ticker":"SNPS","date":"2015-12-15","pret":0.01547,"close":45.23}
{"ticker":"SNPS","date":"2015-12-16","pret":-0.00439,"close":45.72}
{"ticker":"SNPS","date":"2015-12-17"}
{"ticker":"SNPS","date":"2015-12-18","pret":-0.00242,"close":44.77}
{"ticker":"SNPS","date":"2015-12-21","pret":-0.00509,"close":44.73}
{"ticker":"SNPS","date":"2015-12-22","pret":-0.00489,"close":45.34}
{"ticker":"SNPS","date":"2015-12-23","pret":0.01461,"close":45.88}
{"ticker":"SNPS","date":"2015-12-24","pret":0.00482,"close":45.77}
{"ticker":"SNPS","date":"2015-12-28","pret":-0.00394,"close":46.16}
{"ticker":"SNPS","date":"2015-12-29","pret":0.01784,"close":46.45}
{"ticker":"SNPS","date":"2015-12-30","pret":-0.00194,"close":46.14}
{"ticker":"SNPS","date":"2015-12-31","pret":-0.00455,"close":45.61}
{"ticker":"SNPS","date":"2016-01-04","pret":-0.02106,"close":44.92}
{"ticker":"SNPS","date":"2016-01-05","pret":0.00089,"close":44.97}
{"ticker":"SNR","date":"2015-01-02","pret":-0.00364,"close":16.78}
{"ticker":"SNR","date":"2015-01-05","pret":0.00968,"close":16.91}
{"ticker":"SNR","date":"2015-01-06","pret":0.02322,"close":16.84}
{"ticker":"SNR","date":"2015-01-07","pret":-0.00946,"close":16.98}
{"ticker":"SNR","date":"2015-01-08","pret":0.01005,"close":16.81}
{"ticker":"SNR","date":"2015-01-09","pret":-0.01183,"close":16.99}
{"ticker":"SNR","date":"2015-01-12","pret":0.01125,"close":16.94}
{"ticker":"SNR","date":"2015-01-13","pret":0.00059,"close":16.95}
{"ticker":"SNR","date":"2015-01-14","pret":-0.01422,"close":17.09}
{"ticker":"SNR","date":"2015-01-15","pret":0.01539,"close":16.72}
{"ticker":"SNR","date":"2015-01-16","pret":-0.02138,"close":16.69}
{"ticker":"SNR","date":"2015-01-20","pret":0,"close":16.54}
{"ticker":"SNR","date":"2015-01-21","pret":-0.00662,"close":16.43}
{"ticker":"SNR","date":"2015-01-22","pret":-0.00424,"close":16.49}
{"ticker":"SNR","date":"2015-01-23","pret":-0.00121,"close":16.43}
{"ticker":"SNR","date":"2015-01-26","pret":-0.00365,"close":16.86}
{"ticker":"SNR","date":"2015-01-27","pret":0.01992,"close":16.95}
{"ticker":"SNR","date":"2015-01-28","pret":0.01365,"close":16.85}
{"ticker":"SNR","date":"2015-01-29","pret":-0.01007,"close":16.76}
{"ticker":"SNR","date":"2015-01-30","pret":-0.00958,"close":16.54}
{"ticker":"SNR","date":"2015-02-02","pret":-0.00241,"close":16.79}
{"ticker":"SNR","date":"2015-02-03","pret":0.01019,"close":17.26}
{"ticker":"SNR","date":"2015-02-04","pret":0.02184,"close":17.03}
{"ticker":"SNR","date":"2015-02-05","pret":-0.00703,"close":17.34}
{"ticker":"SNR","date":"2015-02-06","pret":0.01575,"close":16.98}
{"ticker":"SNR","date":"2015-02-09","pret":-0.0252,"close":16.78}
{"ticker":"SNR","date":"2015-02-10","pret":-0.00536,"close":16.77}
{"ticker":"SNR","date":"2015-02-11","pret":0.0006,"close":16.65}
{"ticker":"SNR","date":"2015-02-12","pret":-0.00898,"close":16.92}
{"ticker":"SNR","date":"2015-02-13","pret":0.01552,"close":17.09}
{"ticker":"SNR","date":"2015-02-17","pret":0.0065,"close":17.04}
{"ticker":"SNR","date":"2015-02-18","pret":0,"close":17.41}
{"ticker":"SNR","date":"2015-02-19","pret":0.02154,"close":17.35}
{"ticker":"SNR","date":"2015-02-20","pret":0.00288,"close":17.45}
{"ticker":"SNR","date":"2015-02-23","pret":0.00401,"close":17.65}
{"ticker":"SNR","date":"2015-02-24","pret":0.00343,"close":17.52}
{"ticker":"SNR","date":"2015-02-25","pret":0.00512,"close":17.62}
{"ticker":"SNR","date":"2015-02-26","pret":-0.00569,"close":17.14}
{"ticker":"SNR","date":"2015-02-27","pret":-0.02776,"close":16.84}
{"ticker":"SNR","date":"2015-03-02","pret":-0.01239,"close":16.99}
{"ticker":"SNR","date":"2015-03-03","pret":0.00356,"close":16.74}
{"ticker":"SNR","date":"2015-03-04","pret":-0.0155,"close":16.76}
{"ticker":"SNR","date":"2015-03-05","pret":0.00539,"close":16.56}
{"ticker":"SNR","date":"2015-03-06","pret":-0.01931,"close":16.48}
{"ticker":"SNR","date":"2015-03-09","pret":0.00061,"close":16.58}
{"ticker":"SNR","date":"2015-03-10","pret":0.00061,"close":16.47}
{"ticker":"SNR","date":"2015-03-11","pret":-0.00061,"close":16.25}
{"ticker":"SNR","date":"2015-03-12","pret":-0.00918,"close":16.5}
{"ticker":"SNR","date":"2015-03-13","pret":0.01706,"close":16.34}
{"ticker":"SNR","date":"2015-03-16","pret":-0.00728,"close":16.39}
{"ticker":"SNR","date":"2015-03-17","pret":-0.00183,"close":16.54}
{"ticker":"SNR","date":"2015-03-18","pret":0.01152,"close":16.67}
{"ticker":"SNR","date":"2015-03-19","pret":-0.0006,"close":16.62}
{"ticker":"SNR","date":"2015-03-20","pret":0.00421,"close":17.04}
{"ticker":"SNR","date":"2015-03-23","pret":0.02784,"close":17.07}
{"ticker":"SNR","date":"2015-03-24","pret":-0.00117,"close":17.03}
{"ticker":"SNR","date":"2015-03-25","pret":-0.00586,"close":16.7}
{"ticker":"SNR","date":"2015-03-26","pret":-0.0214,"close":16.56}
{"ticker":"SNR","date":"2015-03-27","pret":-0.00241,"close":16.69}
{"ticker":"SNR","date":"2015-03-30","pret":0.00301,"close":16.82}
{"ticker":"SNR","date":"2015-03-31","pret":0.0036,"close":16.63}
{"ticker":"SNR","date":"2015-04-01","pret":-0.0018,"close":16.63}
{"ticker":"SNR","date":"2015-04-02","pret":-0.00421,"close":16.72}
{"ticker":"SNR","date":"2015-04-06","pret":0.00839,"close":16.6}
{"ticker":"SNR","date":"2015-04-07","pret":-0.01141,"close":16.48}
{"ticker":"SNR","date":"2015-04-08","pret":-0.00971,"close":16.66}
{"ticker":"SNR","date":"2015-04-09","pret":0.01573,"close":16.55}
{"ticker":"SNR","date":"2015-04-10","pret":-0.00723,"close":16.62}
{"ticker":"SNR","date":"2015-04-13","pret":0.00663,"close":16.54}
{"ticker":"SNR","date":"2015-04-14","pret":-0.01026,"close":16.58}
{"ticker":"SNR","date":"2015-04-15","pret":-0.00182,"close":16.61}
{"ticker":"SNR","date":"2015-04-16","pret":0.00485,"close":16.49}
{"ticker":"SNR","date":"2015-04-17","pret":-0.00242,"close":16.39}
{"ticker":"SNR","date":"2015-04-20","pret":-0.00121,"close":16.52}
{"ticker":"SNR","date":"2015-04-21","pret":0.00485,"close":16.64}
{"ticker":"SNR","date":"2015-04-22","pret":0.00422,"close":16.6}
{"ticker":"SNR","date":"2015-04-23","pret":-0.00362,"close":16.6}
{"ticker":"SNR","date":"2015-04-24","pret":0.0006,"close":16.56}
{"ticker":"SNR","date":"2015-04-27","pret":-0.00121,"close":16.59}
{"ticker":"SNR","date":"2015-04-28","pret":0.0006,"close":16.61}
{"ticker":"SNR","date":"2015-04-29","pret":-0.0006,"close":16.45}
{"ticker":"SNR","date":"2015-04-30","pret":-0.00606,"close":16.16}
{"ticker":"SNR","date":"2015-05-01","pret":-0.01779,"close":16.19}
{"ticker":"SNR","date":"2015-05-04","pret":0.00186,"close":16.29}
{"ticker":"SNR","date":"2015-05-05","pret":0.00185,"close":15.75}
{"ticker":"SNR","date":"2015-05-06","pret":-0.02497,"close":15.52}
{"ticker":"SNR","date":"2015-05-07","pret":-0.00126,"close":16.06}
{"ticker":"SNR","date":"2015-05-08","pret":0.02377,"close":16.19}
{"ticker":"SNR","date":"2015-05-11","pret":0.00124,"close":15.98}
{"ticker":"SNR","date":"2015-05-12","pret":-0.01995,"close":15.94}
{"ticker":"SNR","date":"2015-05-13","pret":0.00377,"close":15.76}
{"ticker":"SNR","date":"2015-05-14","pret":-0.01009,"close":15.91}
{"ticker":"SNR","date":"2015-05-15","pret":0.00632,"close":16.21}
{"ticker":"SNR","date":"2015-05-18","pret":0.01748,"close":16.21}
{"ticker":"SNR","date":"2015-05-19","pret":0.00432,"close":16.24}
{"ticker":"SNR","date":"2015-05-20","pret":-0.00062,"close":16.21}
{"ticker":"SNR","date":"2015-05-21","pret":0,"close":16.09}
{"ticker":"SNR","date":"2015-05-22","pret":-0.01116,"close":15.99}
{"ticker":"SNR","date":"2015-05-26","pret":-0.00563,"close":16.12}
{"ticker":"SNR","date":"2015-05-27","pret":0.00998,"close":15.93}
{"ticker":"SNR","date":"2015-05-28","pret":-0.0081,"close":16.08}
{"ticker":"SNR","date":"2015-05-29","pret":0.00624,"close":15.95}
{"ticker":"SNR","date":"2015-06-01","pret":-0.01126,"close":15.95}
{"ticker":"SNR","date":"2015-06-02","pret":-0.00189,"close":16}
{"ticker":"SNR","date":"2015-06-03","pret":0.00816,"close":15.9}
{"ticker":"SNR","date":"2015-06-04","pret":-0.01131,"close":15.83}
{"ticker":"SNR","date":"2015-06-05","pret":0.0019,"close":15.47}
{"ticker":"SNR","date":"2015-06-08","pret":-0.02815,"close":15.4}
{"ticker":"SNR","date":"2015-06-09","pret":0.01225,"close":15.64}
{"ticker":"SNR","date":"2015-06-10","pret":-0.00064,"close":15.68}
{"ticker":"SNR","date":"2015-06-11","pret":0.00703,"close":15.53}
{"ticker":"SNR","date":"2015-06-12","pret":-0.0154,"close":15.35}
{"ticker":"SNR","date":"2015-06-15","pret":-0.0104,"close":15.4}
{"ticker":"SNR","date":"2015-06-16","pret":-0.00656,"close":15.13}
{"ticker":"SNR","date":"2015-06-17","pret":-0.0033,"close":15.31}
{"ticker":"SNR","date":"2015-06-18","pret":0.01246,"close":15.55}
{"ticker":"SNR","date":"2015-06-19","pret":0.0136,"close":15.76}
{"ticker":"SNR","date":"2015-06-22","pret":0.01341,"close":15.25}
{"ticker":"SNR","date":"2015-06-23","pret":-0.06015,"close":14.14}
{"ticker":"SNR","date":"2015-06-24","pret":-0.06113,"close":14.15}
{"ticker":"SNR","date":"2015-06-25","pret":0.00927,"close":13.7}
{"ticker":"SNR","date":"2015-06-26","pret":-0.03246,"close":13.65}
{"ticker":"SNR","date":"2015-06-29","pret":-0.0081,"close":13.24}
{"ticker":"SNR","date":"2015-06-30","pret":-0.0119,"close":13.37}
{"ticker":"SNR","date":"2015-07-01","pret":0.01411,"close":13.61}
{"ticker":"SNR","date":"2015-07-02","pret":0.00735,"close":13.45}
{"ticker":"SNR","date":"2015-07-06","pret":-0.01549,"close":13.63}
{"ticker":"SNR","date":"2015-07-07","pret":0.00814,"close":13.75}
{"ticker":"SNR","date":"2015-07-08","pret":0.01246,"close":13.61}
{"ticker":"SNR","date":"2015-07-09","pret":0.00146,"close":13.58}
{"ticker":"SNR","date":"2015-07-10","pret":-0.0073,"close":13.65}
{"ticker":"SNR","date":"2015-07-13","pret":0.0073,"close":13.63}
{"ticker":"SNR","date":"2015-07-14","pret":-0.0073,"close":13.55}
{"ticker":"SNR","date":"2015-07-15","pret":-0.00662,"close":13.48}
{"ticker":"SNR","date":"2015-07-16","pret":-0.00443,"close":13.4}
{"ticker":"SNR","date":"2015-07-17","pret":-0.00594,"close":13.28}
{"ticker":"SNR","date":"2015-07-20","pret":-0.00748,"close":13.27}
{"ticker":"SNR","date":"2015-07-21","pret":-0.00527,"close":13.25}
{"ticker":"SNR","date":"2015-07-22","pret":-0.00151,"close":13.29}
{"ticker":"SNR","date":"2015-07-23","pret":0.00453,"close":13.03}
{"ticker":"SNR","date":"2015-07-24","pret":-0.02283,"close":12.74}
{"ticker":"SNR","date":"2015-07-27","pret":-0.02258,"close":12.69}
{"ticker":"SNR","date":"2015-07-28","pret":0.00471,"close":12.66}
{"ticker":"SNR","date":"2015-07-29","pret":-0.01024,"close":12.99}
{"ticker":"SNR","date":"2015-07-30","pret":0.02579,"close":12.87}
{"ticker":"SNR","date":"2015-07-31","pret":-0.00232,"close":12.94}
{"ticker":"SNR","date":"2015-08-03","pret":0.00077,"close":12.96}
{"ticker":"SNR","date":"2015-08-04","pret":0.00386,"close":12.9}
{"ticker":"SNR","date":"2015-08-05","pret":-0.00308,"close":12.57}
{"ticker":"SNR","date":"2015-08-06","pret":-0.02028,"close":12.52}
{"ticker":"SNR","date":"2015-08-07","pret":-0.02635,"close":12.04}
{"ticker":"SNR","date":"2015-08-10","pret":-0.02126,"close":11.83}
{"ticker":"SNR","date":"2015-08-11","pret":-0.03106,"close":11.87}
{"ticker":"SNR","date":"2015-08-12","pret":0.00933,"close":11.91}
{"ticker":"SNR","date":"2015-08-13","pret":0.00673,"close":11.76}
{"ticker":"SNR","date":"2015-08-14","pret":-0.01692,"close":11.79}
{"ticker":"SNR","date":"2015-08-17","pret":0.0017,"close":12.02}
{"ticker":"SNR","date":"2015-08-18","pret":0.02274,"close":11.89}
{"ticker":"SNR","date":"2015-08-19","pret":-0.0092,"close":11.86}
{"ticker":"SNR","date":"2015-08-20","pret":-0.00759,"close":11.68}
{"ticker":"SNR","date":"2015-08-21","pret":-0.01364,"close":11.48}
{"ticker":"SNR","date":"2015-08-24","pret":-0.04926,"close":10.85}
{"ticker":"SNR","date":"2015-08-25","pret":0.01964,"close":10.7}
{"ticker":"SNR","date":"2015-08-26","pret":-0.03876,"close":11.06}
{"ticker":"SNR","date":"2015-08-27","pret":0.02182,"close":11.35}
{"ticker":"SNR","date":"2015-08-28","pret":0.01871,"close":11.6}
{"ticker":"SNR","date":"2015-08-31","pret":0.01923,"close":11.39}
{"ticker":"SNR","date":"2015-09-01","pret":-0.01835,"close":11.26}
{"ticker":"SNR","date":"2015-09-02","pret":0,"close":11.43}
{"ticker":"SNR","date":"2015-09-03","pret":0.00965,"close":11.34}
{"ticker":"SNR","date":"2015-09-04","pret":-0.02118,"close":11.21}
{"ticker":"SNR","date":"2015-09-08","pret":0.01417,"close":11.4}
{"ticker":"SNR","date":"2015-09-09","pret":0.02861,"close":11.31}
{"ticker":"SNR","date":"2015-09-10","pret":-0.03922,"close":11.27}
{"ticker":"SNR","date":"2015-09-11","pret":-0.00445,"close":11.49}
{"ticker":"SNR","date":"2015-09-14","pret":0.0273,"close":11.76}
{"ticker":"SNR","date":"2015-09-15","pret":0.00779,"close":11.83}
{"ticker":"SNR","date":"2015-09-16","pret":0.02217,"close":11.91}
{"ticker":"SNR","date":"2015-09-17","pret":0.00421,"close":11.95}
{"ticker":"SNR","date":"2015-09-18","pret":-0.01013,"close":11.99}
{"ticker":"SNR","date":"2015-09-21","pret":0.02015,"close":11.97}
{"ticker":"SNR","date":"2015-09-22","pret":-0.01339,"close":11.73}
{"ticker":"SNR","date":"2015-09-23","pret":-0.01016,"close":11.73}
{"ticker":"SNR","date":"2015-09-24","pret":-0.00512,"close":11.37}
{"ticker":"SNR","date":"2015-09-25","pret":-0.02249,"close":11.2}
{"ticker":"SNR","date":"2015-09-28","pret":-0.0248,"close":10.28}
{"ticker":"SNR","date":"2015-09-29","pret":-0.07639,"close":9.95}
{"ticker":"SNR","date":"2015-09-30","pret":-0.02947,"close":10.46}
{"ticker":"SNR","date":"2015-10-01","pret":0.0477,"close":10.53}
{"ticker":"SNR","date":"2015-10-02","pret":-0.01243,"close":10.5}
{"ticker":"SNR","date":"2015-10-05","pret":0.01338,"close":10.79}
{"ticker":"SNR","date":"2015-10-06","pret":0.02254,"close":11.02}
{"ticker":"SNR","date":"2015-10-07","pret":0.02838,"close":11.53}
{"ticker":"SNR","date":"2015-10-08","pret":0.04327,"close":11.5}
{"ticker":"SNR","date":"2015-10-09","pret":-0.00433,"close":11.47}
{"ticker":"SNR","date":"2015-10-12","pret":-0.0061,"close":11.27}
{"ticker":"SNR","date":"2015-10-13","pret":-0.02208,"close":10.84}
{"ticker":"SNR","date":"2015-10-14","pret":-0.03267,"close":10.88}
{"ticker":"SNR","date":"2015-10-15","pret":0.0046,"close":11}
{"ticker":"SNR","date":"2015-10-16","pret":0.01187,"close":10.9}
{"ticker":"SNR","date":"2015-10-19","pret":-0.01279,"close":11.11}
{"ticker":"SNR","date":"2015-10-20","pret":0.01912,"close":11.13}
{"ticker":"SNR","date":"2015-10-21","pret":0.0036,"close":11.04}
{"ticker":"SNR","date":"2015-10-22","pret":-0.0018,"close":11.11}
{"ticker":"SNR","date":"2015-10-23","pret":0.00896,"close":10.8}
{"ticker":"SNR","date":"2015-10-26","pret":-0.03726,"close":10.35}
{"ticker":"SNR","date":"2015-10-27","pret":-0.04353,"close":10}
{"ticker":"SNR","date":"2015-10-28","pret":-0.03344,"close":10.01}
{"ticker":"SNR","date":"2015-10-29","pret":0.001,"close":10.01}
{"ticker":"SNR","date":"2015-10-30","pret":0.00399,"close":10.02}
{"ticker":"SNR","date":"2015-11-02","pret":-0.00199,"close":10.12}
{"ticker":"SNR","date":"2015-11-03","pret":0.00596,"close":10.26}
{"ticker":"SNR","date":"2015-11-04","pret":0.01476,"close":10.02}
{"ticker":"SNR","date":"2015-11-05","pret":0.0155,"close":9.99}
{"ticker":"SNR","date":"2015-11-06","pret":-0.04725,"close":9.55}
{"ticker":"SNR","date":"2015-11-09","pret":-0.03383,"close":9.52}
{"ticker":"SNR","date":"2015-11-10","pret":-0.00733,"close":9.56}
{"ticker":"SNR","date":"2015-11-11","pret":0.00837,"close":9.54}
{"ticker":"SNR","date":"2015-11-12","pret":-0.00837,"close":9.34}
{"ticker":"SNR","date":"2015-11-13","pret":-0.01909,"close":9.11}
{"ticker":"SNR","date":"2015-11-16","pret":-0.05956,"close":9.18}
{"ticker":"SNR","date":"2015-11-17","pret":0.04554,"close":8.85}
{"ticker":"SNR","date":"2015-11-18","pret":-0.03987,"close":8.68}
{"ticker":"SNR","date":"2015-11-19","pret":-0.01709,"close":8.8}
{"ticker":"SNR","date":"2015-11-20","pret":0.01709,"close":8.86}
{"ticker":"SNR","date":"2015-11-23","pret":0.00226,"close":8.82}
{"ticker":"SNR","date":"2015-11-24","pret":-0.0102,"close":8.84}
{"ticker":"SNR","date":"2015-11-25","pret":0.00794,"close":9.06}
{"ticker":"SNR","date":"2015-11-26"}
{"ticker":"SNR","date":"2015-11-27","pret":0.02235,"close":9.33}
{"ticker":"SNR","date":"2015-11-30","pret":0.03047,"close":9.23}
{"ticker":"SNR","date":"2015-12-01","pret":0.02435,"close":9.45}
{"ticker":"SNR","date":"2015-12-02","pret":-0.01369,"close":9.44}
{"ticker":"SNR","date":"2015-12-03","pret":0.00212,"close":9.15}
{"ticker":"SNR","date":"2015-12-04","pret":-0.03445,"close":9.25}
{"ticker":"SNR","date":"2015-12-07","pret":0.00981,"close":9.06}
{"ticker":"SNR","date":"2015-12-08","pret":-0.02304,"close":8.94}
{"ticker":"SNR","date":"2015-12-09","pret":-0.00668,"close":8.97}
{"ticker":"SNR","date":"2015-12-10","pret":0.00335,"close":9.43}
{"ticker":"SNR","date":"2015-12-11","pret":0.03824,"close":9.19}
{"ticker":"SNR","date":"2015-12-14","pret":-0.01839,"close":8.72}
{"ticker":"SNR","date":"2015-12-15","pret":-0.04237,"close":8.87}
{"ticker":"SNR","date":"2015-12-16","pret":0.01245,"close":9.51}
{"ticker":"SNR","date":"2015-12-17"}
{"ticker":"SNR","date":"2015-12-18","pret":0.12364,"close":10.05}
{"ticker":"SNR","date":"2015-12-21","pret":-0.001,"close":9.98}
{"ticker":"SNR","date":"2015-12-22","pret":-0.00399,"close":10.02}
{"ticker":"SNR","date":"2015-12-23","pret":0.00598,"close":10.2}
{"ticker":"SNR","date":"2015-12-24","pret":0.01381,"close":10.1}
{"ticker":"SNR","date":"2015-12-28","pret":-0.0158,"close":9.93}
{"ticker":"SNR","date":"2015-12-29","pret":-0.00699,"close":10}
{"ticker":"SNR","date":"2015-12-30","pret":-0.001,"close":9.89}
{"ticker":"SNR","date":"2015-12-31","pret":-0.00806,"close":9.86}
{"ticker":"SNR","date":"2016-01-04","pret":-0.00914,"close":10.08}
{"ticker":"SNR","date":"2016-01-05","pret":0.02817,"close":10.09}
{"ticker":"SNTA","date":"2015-01-02","pret":0.01905,"close":2.87}
{"ticker":"SNTA","date":"2015-01-05","pret":0.09359,"close":2.84}
{"ticker":"SNTA","date":"2015-01-06","pret":-0.02083,"close":2.7}
{"ticker":"SNTA","date":"2015-01-07","pret":-0.04669,"close":2.72}
{"ticker":"SNTA","date":"2015-01-08","pret":0.01097,"close":2.69}
{"ticker":"SNTA","date":"2015-01-09","pret":-0.02578,"close":2.69}
{"ticker":"SNTA","date":"2015-01-12","pret":0,"close":2.72}
{"ticker":"SNTA","date":"2015-01-13","pret":0.02214,"close":2.67}
{"ticker":"SNTA","date":"2015-01-14","pret":-0.04097,"close":2.72}
{"ticker":"SNTA","date":"2015-01-15","pret":0.03732,"close":2.58}
{"ticker":"SNTA","date":"2015-01-16","pret":-0.0604,"close":2.64}
{"ticker":"SNTA","date":"2015-01-20","pret":0.03065,"close":2.61}
{"ticker":"SNTA","date":"2015-01-21","pret":-0.01521,"close":2.52}
{"ticker":"SNTA","date":"2015-01-22","pret":-0.03113,"close":2.46}
{"ticker":"SNTA","date":"2015-01-23","pret":-0.02806,"close":2.47}
{"ticker":"SNTA","date":"2015-01-26","pret":0.0081,"close":2.5}
{"ticker":"SNTA","date":"2015-01-27","pret":0.00402,"close":2.53}
{"ticker":"SNTA","date":"2015-01-28","pret":0.01198,"close":2.45}
{"ticker":"SNTA","date":"2015-01-29","pret":-0.02817,"close":2.47}
{"ticker":"SNTA","date":"2015-01-30","pret":0,"close":2.38}
{"ticker":"SNTA","date":"2015-02-02","pret":-0.0248,"close":2.31}
{"ticker":"SNTA","date":"2015-02-03","pret":-0.03405,"close":2.36}
{"ticker":"SNTA","date":"2015-02-04","pret":0.00432,"close":2.25}
{"ticker":"SNTA","date":"2015-02-05","pret":-0.0262,"close":2.37}
{"ticker":"SNTA","date":"2015-02-06","pret":0.08072,"close":2.41}
{"ticker":"SNTA","date":"2015-02-09","pret":-0.01232,"close":2.31}
{"ticker":"SNTA","date":"2015-02-10","pret":-0.0379,"close":2.34}
{"ticker":"SNTA","date":"2015-02-11","pret":-0.00862,"close":2.27}
{"ticker":"SNTA","date":"2015-02-12","pret":0,"close":2.32}
{"ticker":"SNTA","date":"2015-02-13","pret":0,"close":2.29}
{"ticker":"SNTA","date":"2015-02-17","pret":-0.00434,"close":2.35}
{"ticker":"SNTA","date":"2015-02-18","pret":0.03419,"close":2.43}
{"ticker":"SNTA","date":"2015-02-19","pret":0.0249,"close":2.39}
{"ticker":"SNTA","date":"2015-02-20","pret":-0.00823,"close":2.32}
{"ticker":"SNTA","date":"2015-02-23","pret":-0.0379,"close":2.39}
{"ticker":"SNTA","date":"2015-02-24","pret":0.02123,"close":2.35}
{"ticker":"SNTA","date":"2015-02-25","pret":-0.01695,"close":2.36}
{"ticker":"SNTA","date":"2015-02-26","pret":0.00426,"close":2.42}
{"ticker":"SNTA","date":"2015-02-27","pret":0.03348,"close":2.4}
{"ticker":"SNTA","date":"2015-03-02","pret":-0.01242,"close":2.38}
{"ticker":"SNTA","date":"2015-03-03","pret":-0.00837,"close":2.38}
{"ticker":"SNTA","date":"2015-03-04","pret":0,"close":2.43}
{"ticker":"SNTA","date":"2015-03-05","pret":0.01667,"close":2.67}
{"ticker":"SNTA","date":"2015-03-06","pret":0.10948,"close":2.53}
{"ticker":"SNTA","date":"2015-03-09","pret":-0.06109,"close":2.44}
{"ticker":"SNTA","date":"2015-03-10","pret":-0.04427,"close":2.4}
{"ticker":"SNTA","date":"2015-03-11","pret":-0.01242,"close":2.47}
{"ticker":"SNTA","date":"2015-03-12","pret":0.08388,"close":2.36}
{"ticker":"SNTA","date":"2015-03-13","pret":-0.1092,"close":2.32}
{"ticker":"SNTA","date":"2015-03-16","pret":-0.00428,"close":2.34}
{"ticker":"SNTA","date":"2015-03-17","pret":0.00428,"close":2.34}
{"ticker":"SNTA","date":"2015-03-18","pret":0.00426,"close":2.35}
{"ticker":"SNTA","date":"2015-03-19","pret":0.00425,"close":2.41}
{"ticker":"SNTA","date":"2015-03-20","pret":0.02511,"close":2.48}
{"ticker":"SNTA","date":"2015-03-23","pret":0.02449,"close":2.58}
{"ticker":"SNTA","date":"2015-03-24","pret":0.03953,"close":2.46}
{"ticker":"SNTA","date":"2015-03-25","pret":-0.03953,"close":2.37}
{"ticker":"SNTA","date":"2015-03-26","pret":-0.05384,"close":2.3}
{"ticker":"SNTA","date":"2015-03-27","pret":-0.01717,"close":2.3}
{"ticker":"SNTA","date":"2015-03-30","pret":0,"close":2.33}
{"ticker":"SNTA","date":"2015-03-31","pret":-0.20598,"close":1.94}
{"ticker":"SNTA","date":"2015-04-01","pret":0.03142,"close":1.99}
{"ticker":"SNTA","date":"2015-04-02","pret":0.03545,"close":1.98}
{"ticker":"SNTA","date":"2015-04-06","pret":-0.01,"close":2.1}
{"ticker":"SNTA","date":"2015-04-07","pret":0.06328,"close":2.13}
{"ticker":"SNTA","date":"2015-04-08","pret":0.00939,"close":2.17}
{"ticker":"SNTA","date":"2015-04-09","pret":0.05012,"close":2.25}
{"ticker":"SNTA","date":"2015-04-10","pret":0.04773,"close":2.39}
{"ticker":"SNTA","date":"2015-04-13","pret":0.03743,"close":2.54}
{"ticker":"SNTA","date":"2015-04-14","pret":0.02817,"close":2.62}
{"ticker":"SNTA","date":"2015-04-15","pret":0.06899,"close":2.9}
{"ticker":"SNTA","date":"2015-04-16","pret":0.11861,"close":3.03}
{"ticker":"SNTA","date":"2015-04-17","pret":0,"close":2.93}
{"ticker":"SNTA","date":"2015-04-20","pret":-0.0233,"close":2.89}
{"ticker":"SNTA","date":"2015-04-21","pret":0.02,"close":2.96}
{"ticker":"SNTA","date":"2015-04-22","pret":-0.00995,"close":2.97}
{"ticker":"SNTA","date":"2015-04-23","pret":-0.00669,"close":2.97}
{"ticker":"SNTA","date":"2015-04-24","pret":-0.02377,"close":2.69}
{"ticker":"SNTA","date":"2015-04-27","pret":-0.06385,"close":2.43}
{"ticker":"SNTA","date":"2015-04-28","pret":-0.11641,"close":2.46}
{"ticker":"SNTA","date":"2015-04-29","pret":0.00411,"close":2.38}
{"ticker":"SNTA","date":"2015-04-30","pret":-0.02911,"close":2.25}
{"ticker":"SNTA","date":"2015-05-01","pret":-0.04311,"close":2.39}
{"ticker":"SNTA","date":"2015-05-04","pret":0.04732,"close":2.42}
{"ticker":"SNTA","date":"2015-05-05","pret":0.00837,"close":2.35}
{"ticker":"SNTA","date":"2015-05-06","pret":-0.02105,"close":2.24}
{"ticker":"SNTA","date":"2015-05-07","pret":0.10494,"close":2.27}
{"ticker":"SNTA","date":"2015-05-08","pret":-0.14398,"close":2.27}
{"ticker":"SNTA","date":"2015-05-11","pret":0.00881,"close":2.33}
{"ticker":"SNTA","date":"2015-05-12","pret":0,"close":2.31}
{"ticker":"SNTA","date":"2015-05-13","pret":0.00873,"close":2.29}
{"ticker":"SNTA","date":"2015-05-14","pret":-0.00436,"close":2.27}
{"ticker":"SNTA","date":"2015-05-15","pret":-0.00877,"close":2.33}
{"ticker":"SNTA","date":"2015-05-18","pret":0.03037,"close":2.34}
{"ticker":"SNTA","date":"2015-05-19","pret":-0.01724,"close":2.3}
{"ticker":"SNTA","date":"2015-05-20","pret":-0.00873,"close":2.3}
{"ticker":"SNTA","date":"2015-05-21","pret":0.01739,"close":2.29}
{"ticker":"SNTA","date":"2015-05-22","pret":-0.0262,"close":2.27}
{"ticker":"SNTA","date":"2015-05-26","pret":0.00881,"close":2.22}
{"ticker":"SNTA","date":"2015-05-27","pret":-0.02667,"close":2.19}
{"ticker":"SNTA","date":"2015-05-28","pret":-0.02278,"close":2.17}
{"ticker":"SNTA","date":"2015-05-29","pret":0,"close":2.14}
{"ticker":"SNTA","date":"2015-06-01","pret":0.0046,"close":2.18}
{"ticker":"SNTA","date":"2015-06-02","pret":0.01367,"close":2.22}
{"ticker":"SNTA","date":"2015-06-03","pret":0.03992,"close":2.36}
{"ticker":"SNTA","date":"2015-06-04","pret":0.03838,"close":2.37}
{"ticker":"SNTA","date":"2015-06-05","pret":-0.01688,"close":2.4}
{"ticker":"SNTA","date":"2015-06-08","pret":0.00848,"close":2.41}
{"ticker":"SNTA","date":"2015-06-09","pret":0.01674,"close":2.37}
{"ticker":"SNTA","date":"2015-06-10","pret":-0.00833,"close":2.42}
{"ticker":"SNTA","date":"2015-06-11","pret":0.04099,"close":2.45}
{"ticker":"SNTA","date":"2015-06-12","pret":-0.03266,"close":2.44}
{"ticker":"SNTA","date":"2015-06-15","pret":-0.00833,"close":2.36}
{"ticker":"SNTA","date":"2015-06-16","pret":-0.02114,"close":2.4}
{"ticker":"SNTA","date":"2015-06-17","pret":0.03362,"close":2.39}
{"ticker":"SNTA","date":"2015-06-18","pret":-0.01667,"close":2.43}
{"ticker":"SNTA","date":"2015-06-19","pret":0.02079,"close":2.46}
{"ticker":"SNTA","date":"2015-06-22","pret":0.01227,"close":2.54}
{"ticker":"SNTA","date":"2015-06-23","pret":0.03985,"close":2.59}
{"ticker":"SNTA","date":"2015-06-24","pret":0.0155,"close":2.49}
{"ticker":"SNTA","date":"2015-06-25","pret":-0.04323,"close":2.37}
{"ticker":"SNTA","date":"2015-06-26","pret":-0.05362,"close":2.3}
{"ticker":"SNTA","date":"2015-06-29","pret":-0.04773,"close":2.15}
{"ticker":"SNTA","date":"2015-06-30","pret":-0.0362,"close":2.23}
{"ticker":"SNTA","date":"2015-07-01","pret":0.02727,"close":2.2}
{"ticker":"SNTA","date":"2015-07-02","pret":-0.0181,"close":2.18}
{"ticker":"SNTA","date":"2015-07-06","pret":-0.00917,"close":2.21}
{"ticker":"SNTA","date":"2015-07-07","pret":0.00917,"close":2.25}
{"ticker":"SNTA","date":"2015-07-08","pret":0.00909,"close":2.15}
{"ticker":"SNTA","date":"2015-07-09","pret":-0.01826,"close":2.17}
{"ticker":"SNTA","date":"2015-07-10","pret":0.00917,"close":2.16}
{"ticker":"SNTA","date":"2015-07-13","pret":-0.01379,"close":2.22}
{"ticker":"SNTA","date":"2015-07-14","pret":0.01835,"close":2.22}
{"ticker":"SNTA","date":"2015-07-15","pret":0.00905,"close":2.22}
{"ticker":"SNTA","date":"2015-07-16","pret":-0.00452,"close":2.26}
{"ticker":"SNTA","date":"2015-07-17","pret":0.01794,"close":2.21}
{"ticker":"SNTA","date":"2015-07-20","pret":-0.02247,"close":2.16}
{"ticker":"SNTA","date":"2015-07-21","pret":-0.01835,"close":2.14}
{"ticker":"SNTA","date":"2015-07-22","pret":-0.01869,"close":2.14}
{"ticker":"SNTA","date":"2015-07-23","pret":0.00471,"close":2.22}
{"ticker":"SNTA","date":"2015-07-24","pret":0.0232,"close":2.08}
{"ticker":"SNTA","date":"2015-07-27","pret":-0.05178,"close":2.06}
{"ticker":"SNTA","date":"2015-07-28","pret":-0.00484,"close":2.21}
{"ticker":"SNTA","date":"2015-07-29","pret":0.06575,"close":2.11}
{"ticker":"SNTA","date":"2015-07-30","pret":-0.04652,"close":2.1}
{"ticker":"SNTA","date":"2015-07-31","pret":0.00475,"close":2.12}
{"ticker":"SNTA","date":"2015-08-03","pret":-0.00952,"close":2.07}
{"ticker":"SNTA","date":"2015-08-04","pret":-0.00962,"close":2.09}
{"ticker":"SNTA","date":"2015-08-05","pret":0.00482,"close":2.06}
{"ticker":"SNTA","date":"2015-08-06","pret":-0.00966,"close":2}
{"ticker":"SNTA","date":"2015-08-07","pret":-0.02956,"close":1.99}
{"ticker":"SNTA","date":"2015-08-10","pret":-0.01005,"close":2.19}
{"ticker":"SNTA","date":"2015-08-11","pret":0.10536,"close":2.12}
{"ticker":"SNTA","date":"2015-08-12","pret":-0.03704,"close":2.15}
{"ticker":"SNTA","date":"2015-08-13","pret":0.01405,"close":2.11}
{"ticker":"SNTA","date":"2015-08-14","pret":-0.02353,"close":2.09}
{"ticker":"SNTA","date":"2015-08-17","pret":0,"close":2.13}
{"ticker":"SNTA","date":"2015-08-18","pret":0.01887,"close":2.08}
{"ticker":"SNTA","date":"2015-08-19","pret":-0.02844,"close":2.05}
{"ticker":"SNTA","date":"2015-08-20","pret":-0.02433,"close":1.95}
{"ticker":"SNTA","date":"2015-08-21","pret":-0.06618,"close":1.94}
{"ticker":"SNTA","date":"2015-08-24","pret":-0.05407,"close":1.84}
{"ticker":"SNTA","date":"2015-08-25","pret":0.06973,"close":1.83}
{"ticker":"SNTA","date":"2015-08-26","pret":-0.02625,"close":1.86}
{"ticker":"SNTA","date":"2015-08-27","pret":-0.00533,"close":1.98}
{"ticker":"SNTA","date":"2015-08-28","pret":0.04189,"close":2.06}
{"ticker":"SNTA","date":"2015-08-31","pret":0.03527,"close":2}
{"ticker":"SNTA","date":"2015-09-01","pret":-0.03527,"close":1.98}
{"ticker":"SNTA","date":"2015-09-02","pret":0.02532,"close":2.06}
{"ticker":"SNTA","date":"2015-09-03","pret":0.02956,"close":2.02}
{"ticker":"SNTA","date":"2015-09-04","pret":-0.03457,"close":2.03}
{"ticker":"SNTA","date":"2015-09-08","pret":0.03457,"close":2.07}
{"ticker":"SNTA","date":"2015-09-09","pret":0.01923,"close":2.01}
{"ticker":"SNTA","date":"2015-09-10","pret":-0.04879,"close":2.04}
{"ticker":"SNTA","date":"2015-09-11","pret":0.00499,"close":2.03}
{"ticker":"SNTA","date":"2015-09-14","pret":0.0099,"close":2}
{"ticker":"SNTA","date":"2015-09-15","pret":-0.0199,"close":2.01}
{"ticker":"SNTA","date":"2015-09-16","pret":0.02482,"close":2.02}
{"ticker":"SNTA","date":"2015-09-17","pret":-0.00985,"close":2.14}
{"ticker":"SNTA","date":"2015-09-18","pret":0.03884,"close":2.12}
{"ticker":"SNTA","date":"2015-09-21","pret":0.01887,"close":2.07}
{"ticker":"SNTA","date":"2015-09-22","pret":-0.05277,"close":2.02}
{"ticker":"SNTA","date":"2015-09-23","pret":-0.00494,"close":2}
{"ticker":"SNTA","date":"2015-09-24","pret":-0.00995,"close":2.02}
{"ticker":"SNTA","date":"2015-09-25","pret":0.0198,"close":1.84}
{"ticker":"SNTA","date":"2015-09-28","pret":-0.09776,"close":1.72}
{"ticker":"SNTA","date":"2015-09-29","pret":-0.08456,"close":1.63}
{"ticker":"SNTA","date":"2015-09-30","pret":-0.0482,"close":1.74}
{"ticker":"SNTA","date":"2015-10-01","pret":0.08289,"close":1.66}
{"ticker":"SNTA","date":"2015-10-02","pret":-0.07673,"close":1.76}
{"ticker":"SNTA","date":"2015-10-05","pret":0.09921,"close":1.85}
{"ticker":"SNTA","date":"2015-10-06","pret":0.01105,"close":1.81}
{"ticker":"SNTA","date":"2015-10-07","pret":0.00548,"close":1.94}
{"ticker":"SNTA","date":"2015-10-08","pret":0.04801,"close":1.98}
{"ticker":"SNTA","date":"2015-10-09"}
{"ticker":"SNTA","date":"2015-10-12","pret":0.01036,"close":1.98}
{"ticker":"SNTA","date":"2015-10-13","pret":0.01026,"close":1.85}
{"ticker":"SNTA","date":"2015-10-14","pret":-0.04701,"close":1.89}
{"ticker":"SNTA","date":"2015-10-15","pret":0.00533,"close":2.04}
{"ticker":"SNTA","date":"2015-10-16","pret":0.08657,"close":1.98}
{"ticker":"SNTA","date":"2015-10-19","pret":-0.03981,"close":2.02}
{"ticker":"SNTA","date":"2015-10-20","pret":0.02506,"close":2.04}
{"ticker":"SNTA","date":"2015-10-21","pret":-1.23073,"close":0.74}
{"ticker":"SNTA","date":"2015-10-22","pret":0.18514,"close":0.67}
{"ticker":"SNTA","date":"2015-10-23","pret":-0.02857,"close":0.67}
{"ticker":"SNTA","date":"2015-10-26","pret":-0.0146,"close":0.66}
{"ticker":"SNTA","date":"2015-10-27","pret":-0.02985,"close":0.63}
{"ticker":"SNTA","date":"2015-10-28","pret":-0.09531,"close":0.66}
{"ticker":"SNTA","date":"2015-10-29","pret":0.09531,"close":0.66}
{"ticker":"SNTA","date":"2015-10-30","pret":0,"close":0.67}
{"ticker":"SNTA","date":"2015-11-02","pret":0,"close":0.68}
{"ticker":"SNTA","date":"2015-11-03","pret":0.01504,"close":0.67}
{"ticker":"SNTA","date":"2015-11-04","pret":0,"close":0.65}
{"ticker":"SNTA","date":"2015-11-05","pret":-0.01504,"close":0.65}
{"ticker":"SNTA","date":"2015-11-06","pret":-0.04652,"close":0.65}
{"ticker":"SNTA","date":"2015-11-09","pret":0.03125,"close":0.6}
{"ticker":"SNTA","date":"2015-11-10","pret":-0.08004,"close":0.53}
{"ticker":"SNTA","date":"2015-11-11","pret":-0.10536,"close":0.48}
{"ticker":"SNTA","date":"2015-11-12","pret":-0.13884,"close":0.44}
{"ticker":"SNTA","date":"2015-11-13","pret":-0.11248,"close":0.43}
{"ticker":"SNTA","date":"2015-11-16","pret":0.02353,"close":0.43}
{"ticker":"SNTA","date":"2015-11-17","pret":0,"close":0.43}
{"ticker":"SNTA","date":"2015-11-18","pret":0,"close":0.45}
{"ticker":"SNTA","date":"2015-11-19","pret":0.02299,"close":0.45}
{"ticker":"SNTA","date":"2015-11-20","pret":0.04445,"close":0.44}
{"ticker":"SNTA","date":"2015-11-23","pret":-0.04445,"close":0.43}
{"ticker":"SNTA","date":"2015-11-24","pret":-0.04652,"close":0.44}
{"ticker":"SNTA","date":"2015-11-25","pret":0.04652,"close":0.46}
{"ticker":"SNTA","date":"2015-11-26"}
{"ticker":"SNTA","date":"2015-11-27","pret":0.06596,"close":0.45}
{"ticker":"SNTA","date":"2015-11-30","pret":-0.11248,"close":0.43}
{"ticker":"SNTA","date":"2015-12-01","pret":0.02353,"close":0.43}
{"ticker":"SNTA","date":"2015-12-02","pret":0,"close":0.41}
{"ticker":"SNTA","date":"2015-12-03","pret":-0.02353,"close":0.41}
{"ticker":"SNTA","date":"2015-12-04","pret":-0.0241,"close":0.41}
{"ticker":"SNTA","date":"2015-12-07","pret":-0.02469,"close":0.38}
{"ticker":"SNTA","date":"2015-12-08","pret":-0.02532,"close":0.37}
{"ticker":"SNTA","date":"2015-12-09","pret":-0.05264,"close":0.38}
{"ticker":"SNTA","date":"2015-12-10","pret":0.02667,"close":0.38}
{"ticker":"SNTA","date":"2015-12-11","pret":-0.02667,"close":0.36}
{"ticker":"SNTA","date":"2015-12-14","pret":-0.05557,"close":0.31}
{"ticker":"SNTA","date":"2015-12-15","pret":-0.05884,"close":0.32}
{"ticker":"SNTA","date":"2015-12-16","pret":-0.06252,"close":0.33}
{"ticker":"SNTA","date":"2015-12-17"}
{"ticker":"SNTA","date":"2015-12-18","pret":0.03175,"close":0.31}
{"ticker":"SNTA","date":"2015-12-21","pret":0.03077,"close":0.33}
{"ticker":"SNTA","date":"2015-12-22","pret":0,"close":0.32}
{"ticker":"SNTA","date":"2015-12-23","pret":-0.06252,"close":0.35}
{"ticker":"SNTA","date":"2015-12-24","pret":0.12136,"close":0.36}
{"ticker":"SNTA","date":"2015-12-28","pret":0,"close":0.35}
{"ticker":"SNTA","date":"2015-12-29","pret":0,"close":0.35}
{"ticker":"SNTA","date":"2015-12-30","pret":0,"close":0.35}
{"ticker":"SNTA","date":"2015-12-31","pret":0,"close":0.35}
{"ticker":"SNTA","date":"2016-01-04","pret":-0.05884,"close":0.33}
{"ticker":"SNTA","date":"2016-01-05","pret":-0.03077,"close":0.34}
{"ticker":"SNV","date":"2015-01-02","pret":-0.00989,"close":26.82}
{"ticker":"SNV","date":"2015-01-05","pret":-0.01521,"close":26.17}
{"ticker":"SNV","date":"2015-01-06","pret":-0.0223,"close":25.57}
{"ticker":"SNV","date":"2015-01-07","pret":-0.00768,"close":25.94}
{"ticker":"SNV","date":"2015-01-08","pret":0.0092,"close":26.37}
{"ticker":"SNV","date":"2015-01-09","pret":0.0095,"close":25.88}
{"ticker":"SNV","date":"2015-01-12","pret":-0.02372,"close":25.54}
{"ticker":"SNV","date":"2015-01-13","pret":-0.0066,"close":25.27}
{"ticker":"SNV","date":"2015-01-14","pret":-0.02526,"close":24.97}
{"ticker":"SNV","date":"2015-01-15","pret":-0.0032,"close":24.6}
{"ticker":"SNV","date":"2015-01-16","pret":-0.01617,"close":25.05}
{"ticker":"SNV","date":"2015-01-20","pret":0.01857,"close":24.72}
{"ticker":"SNV","date":"2015-01-21","pret":-0.01491,"close":24.49}
{"ticker":"SNV","date":"2015-01-22","pret":0.00567,"close":25.64}
{"ticker":"SNV","date":"2015-01-23","pret":0.03061,"close":25.23}
{"ticker":"SNV","date":"2015-01-26","pret":-0.01221,"close":25.57}
{"ticker":"SNV","date":"2015-01-27","pret":0.00277,"close":25.96}
{"ticker":"SNV","date":"2015-01-28","pret":0.03075,"close":25.38}
{"ticker":"SNV","date":"2015-01-29","pret":-0.02759,"close":25.91}
{"ticker":"SNV","date":"2015-01-30","pret":0.00785,"close":25.77}
{"ticker":"SNV","date":"2015-02-02","pret":0.00973,"close":26.18}
{"ticker":"SNV","date":"2015-02-03","pret":0.02031,"close":26.94}
{"ticker":"SNV","date":"2015-02-04","pret":0.01543,"close":26.84}
{"ticker":"SNV","date":"2015-02-05","pret":0.00633,"close":27.25}
{"ticker":"SNV","date":"2015-02-06","pret":0.02057,"close":27.72}
{"ticker":"SNV","date":"2015-02-09","pret":-0.00036,"close":27.67}
{"ticker":"SNV","date":"2015-02-10","pret":0.01659,"close":28.02}
{"ticker":"SNV","date":"2015-02-11","pret":0.00179,"close":27.72}
{"ticker":"SNV","date":"2015-02-12","pret":-0.00501,"close":28.14}
{"ticker":"SNV","date":"2015-02-13","pret":0.01213,"close":28.12}
{"ticker":"SNV","date":"2015-02-17","pret":-0.00783,"close":28.23}
{"ticker":"SNV","date":"2015-02-18","pret":0.00535,"close":27.93}
{"ticker":"SNV","date":"2015-02-19","pret":-0.01252,"close":28.06}
{"ticker":"SNV","date":"2015-02-20","pret":0.00753,"close":28.43}
{"ticker":"SNV","date":"2015-02-23","pret":0.0096,"close":27.93}
{"ticker":"SNV","date":"2015-02-24","pret":-0.01175,"close":28.01}
{"ticker":"SNV","date":"2015-02-25","pret":0.00179,"close":28.08}
{"ticker":"SNV","date":"2015-02-26","pret":0.00107,"close":28.12}
{"ticker":"SNV","date":"2015-02-27","pret":0.00107,"close":27.99}
{"ticker":"SNV","date":"2015-03-02","pret":-0.0025,"close":28.01}
{"ticker":"SNV","date":"2015-03-03","pret":-0.00107,"close":27.47}
{"ticker":"SNV","date":"2015-03-04","pret":-0.01915,"close":27.34}
{"ticker":"SNV","date":"2015-03-05","pret":-0.00256,"close":27.66}
{"ticker":"SNV","date":"2015-03-06","pret":0.01992,"close":28}
{"ticker":"SNV","date":"2015-03-09","pret":0.00322,"close":28.26}
{"ticker":"SNV","date":"2015-03-10","pret":-0.00179,"close":27.75}
{"ticker":"SNV","date":"2015-03-11","pret":-0.00538,"close":28.16}
{"ticker":"SNV","date":"2015-03-12","pret":0.02066,"close":28.81}
{"ticker":"SNV","date":"2015-03-13","pret":0.01157,"close":28.29}
{"ticker":"SNV","date":"2015-03-16","pret":-0.01016,"close":28.39}
{"ticker":"SNV","date":"2015-03-17","pret":-0.00813,"close":28.49}
{"ticker":"SNV","date":"2015-03-18","pret":0.01165,"close":28.19}
{"ticker":"SNV","date":"2015-03-19","pret":-0.01591,"close":27.71}
{"ticker":"SNV","date":"2015-03-20","pret":-0.00895,"close":28.31}
{"ticker":"SNV","date":"2015-03-23","pret":0.01783,"close":28.23}
{"ticker":"SNV","date":"2015-03-24","pret":-0.00425,"close":28.21}
{"ticker":"SNV","date":"2015-03-25","pret":0.00142,"close":27.69}
{"ticker":"SNV","date":"2015-03-26","pret":-0.02185,"close":27.79}
{"ticker":"SNV","date":"2015-03-27","pret":0.00506,"close":27.67}
{"ticker":"SNV","date":"2015-03-30","pret":0.00432,"close":28.12}
{"ticker":"SNV","date":"2015-03-31","pret":0.00358,"close":28.01}
{"ticker":"SNV","date":"2015-04-01","pret":-0.00036,"close":27.95}
{"ticker":"SNV","date":"2015-04-02","pret":-0.01477,"close":27.87}
{"ticker":"SNV","date":"2015-04-06","pret":0.00254,"close":27.68}
{"ticker":"SNV","date":"2015-04-07","pret":0.00325,"close":27.75}
{"ticker":"SNV","date":"2015-04-08","pret":0.00324,"close":27.74}
{"ticker":"SNV","date":"2015-04-09","pret":-0.00108,"close":27.59}
{"ticker":"SNV","date":"2015-04-10","pret":-0.00614,"close":27.8}
{"ticker":"SNV","date":"2015-04-13","pret":0.01153,"close":28.03}
{"ticker":"SNV","date":"2015-04-14","pret":0.00215,"close":27.84}
{"ticker":"SNV","date":"2015-04-15","pret":-0.00538,"close":28.05}
{"ticker":"SNV","date":"2015-04-16","pret":0.00502,"close":27.92}
{"ticker":"SNV","date":"2015-04-17","pret":-0.00934,"close":27.63}
{"ticker":"SNV","date":"2015-04-20","pret":0.00072,"close":27.69}
{"ticker":"SNV","date":"2015-04-21","pret":0.01326,"close":28.15}
{"ticker":"SNV","date":"2015-04-22","pret":0.00391,"close":28.21}
{"ticker":"SNV","date":"2015-04-23","pret":-0.00177,"close":27.99}
{"ticker":"SNV","date":"2015-04-24","pret":-0.00748,"close":27.62}
{"ticker":"SNV","date":"2015-04-27","pret":-0.00718,"close":27.4}
{"ticker":"SNV","date":"2015-04-28","pret":-0.01196,"close":27.87}
{"ticker":"SNV","date":"2015-04-29","pret":0.01232,"close":28}
{"ticker":"SNV","date":"2015-04-30","pret":0.00861,"close":27.66}
{"ticker":"SNV","date":"2015-05-01","pret":-0.01186,"close":27.53}
{"ticker":"SNV","date":"2015-05-04","pret":-0.0029,"close":27.92}
{"ticker":"SNV","date":"2015-05-05","pret":0.00686,"close":27.67}
{"ticker":"SNV","date":"2015-05-06","pret":-0.00144,"close":27.67}
{"ticker":"SNV","date":"2015-05-07","pret":-0.00506,"close":27.7}
{"ticker":"SNV","date":"2015-05-08","pret":0.01009,"close":27.94}
{"ticker":"SNV","date":"2015-05-11","pret":0.00072,"close":28.2}
{"ticker":"SNV","date":"2015-05-12","pret":0.00679,"close":28.28}
{"ticker":"SNV","date":"2015-05-13","pret":0.00568,"close":28.34}
{"ticker":"SNV","date":"2015-05-14","pret":0.0067,"close":28.68}
{"ticker":"SNV","date":"2015-05-15","pret":0.00631,"close":28.39}
{"ticker":"SNV","date":"2015-05-18","pret":-0.00772,"close":29.01}
{"ticker":"SNV","date":"2015-05-19","pret":0.02125,"close":29.4}
{"ticker":"SNV","date":"2015-05-20","pret":0.01369,"close":29.23}
{"ticker":"SNV","date":"2015-05-21","pret":-0.00854,"close":29.22}
{"ticker":"SNV","date":"2015-05-22","pret":0.00342,"close":29.05}
{"ticker":"SNV","date":"2015-05-26","pret":-0.01065,"close":28.96}
{"ticker":"SNV","date":"2015-05-27","pret":0.00242,"close":29.2}
{"ticker":"SNV","date":"2015-05-28","pret":0.00447,"close":29.18}
{"ticker":"SNV","date":"2015-05-29","pret":-0.00034,"close":29.02}
{"ticker":"SNV","date":"2015-06-01","pret":0.00103,"close":28.99}
{"ticker":"SNV","date":"2015-06-02","pret":-0.00654,"close":29.15}
{"ticker":"SNV","date":"2015-06-03","pret":0.01132,"close":29.6}
{"ticker":"SNV","date":"2015-06-04","pret":0.00612,"close":29.33}
{"ticker":"SNV","date":"2015-06-05","pret":0.00541,"close":29.89}
{"ticker":"SNV","date":"2015-06-08","pret":0.00605,"close":29.7}
{"ticker":"SNV","date":"2015-06-09","pret":-0.00336,"close":29.96}
{"ticker":"SNV","date":"2015-06-10","pret":0.01403,"close":30.72}
{"ticker":"SNV","date":"2015-06-11","pret":0.01873,"close":30.54}
{"ticker":"SNV","date":"2015-06-12","pret":-0.00752,"close":30.58}
{"ticker":"SNV","date":"2015-06-15","pret":-0.00923,"close":30.4}
{"ticker":"SNV","date":"2015-06-16","pret":0.00264,"close":30.85}
{"ticker":"SNV","date":"2015-06-17","pret":0.02156,"close":30.37}
{"ticker":"SNV","date":"2015-06-18","pret":-0.01301,"close":30.46}
{"ticker":"SNV","date":"2015-06-19","pret":-0.00921,"close":30.11}
{"ticker":"SNV","date":"2015-06-22","pret":0.00396,"close":30.69}
{"ticker":"SNV","date":"2015-06-23","pret":0.01567,"close":30.81}
{"ticker":"SNV","date":"2015-06-24","pret":-0.00487,"close":30.82}
{"ticker":"SNV","date":"2015-06-25","pret":0.00455,"close":31}
{"ticker":"SNV","date":"2015-06-26","pret":0.00871,"close":31.39}
{"ticker":"SNV","date":"2015-06-29","pret":-0.00644,"close":30.64}
{"ticker":"SNV","date":"2015-06-30","pret":0.00097,"close":30.82}
{"ticker":"SNV","date":"2015-07-01","pret":0.009,"close":31.03}
{"ticker":"SNV","date":"2015-07-02","pret":-0.009,"close":30.53}
{"ticker":"SNV","date":"2015-07-06","pret":-0.02585,"close":30.63}
{"ticker":"SNV","date":"2015-07-07","pret":0.01121,"close":30.3}
{"ticker":"SNV","date":"2015-07-08","pret":-0.01486,"close":29.96}
{"ticker":"SNV","date":"2015-07-09","pret":0.01289,"close":30.31}
{"ticker":"SNV","date":"2015-07-10","pret":0.0085,"close":30.63}
{"ticker":"SNV","date":"2015-07-13","pret":0.00455,"close":30.85}
{"ticker":"SNV","date":"2015-07-14","pret":-0.0039,"close":31.01}
{"ticker":"SNV","date":"2015-07-15","pret":0.011,"close":31.22}
{"ticker":"SNV","date":"2015-07-16","pret":0.00993,"close":31.39}
{"ticker":"SNV","date":"2015-07-17","pret":-0.00287,"close":31.11}
{"ticker":"SNV","date":"2015-07-20","pret":-0.00609,"close":31.22}
{"ticker":"SNV","date":"2015-07-21","pret":0.01024,"close":31.26}
{"ticker":"SNV","date":"2015-07-22","pret":-0.00032,"close":31.94}
{"ticker":"SNV","date":"2015-07-23","pret":0.01861,"close":31.83}
{"ticker":"SNV","date":"2015-07-24","pret":-0.00313,"close":31.5}
{"ticker":"SNV","date":"2015-07-27","pret":-0.02219,"close":31.1}
{"ticker":"SNV","date":"2015-07-28","pret":0.00734,"close":31.3}
{"ticker":"SNV","date":"2015-07-29","pret":-0.00542,"close":31.44}
{"ticker":"SNV","date":"2015-07-30","pret":0.00224,"close":31.54}
{"ticker":"SNV","date":"2015-07-31","pret":0.00731,"close":31.52}
{"ticker":"SNV","date":"2015-08-03","pret":-0.00317,"close":31.56}
{"ticker":"SNV","date":"2015-08-04","pret":0.00507,"close":31.9}
{"ticker":"SNV","date":"2015-08-05","pret":0.0107,"close":32.28}
{"ticker":"SNV","date":"2015-08-06","pret":0.01058,"close":31.94}
{"ticker":"SNV","date":"2015-08-07","pret":-0.01027,"close":31.76}
{"ticker":"SNV","date":"2015-08-10","pret":-0.0025,"close":32.44}
{"ticker":"SNV","date":"2015-08-11","pret":0.00905,"close":31.83}
{"ticker":"SNV","date":"2015-08-12","pret":-0.01914,"close":31.29}
{"ticker":"SNV","date":"2015-08-13","pret":-0.00667,"close":31.48}
{"ticker":"SNV","date":"2015-08-14","pret":0.00382,"close":31.79}
{"ticker":"SNV","date":"2015-08-17","pret":0.0019,"close":31.79}
{"ticker":"SNV","date":"2015-08-18","pret":0.00947,"close":31.87}
{"ticker":"SNV","date":"2015-08-19","pret":-0.00283,"close":31.56}
{"ticker":"SNV","date":"2015-08-20","pret":-0.01651,"close":30.42}
{"ticker":"SNV","date":"2015-08-21","pret":-0.03818,"close":29.91}
{"ticker":"SNV","date":"2015-08-24","pret":-0.08865,"close":28.49}
{"ticker":"SNV","date":"2015-08-25","pret":0.07255,"close":28.25}
{"ticker":"SNV","date":"2015-08-26","pret":-0.02015,"close":29.44}
{"ticker":"SNV","date":"2015-08-27","pret":0.02957,"close":30.12}
{"ticker":"SNV","date":"2015-08-28","pret":0.00167,"close":30.09}
{"ticker":"SNV","date":"2015-08-31","pret":-0.00167,"close":30.43}
{"ticker":"SNV","date":"2015-09-01","pret":-0.00571,"close":29.11}
{"ticker":"SNV","date":"2015-09-02","pret":-0.00642,"close":29.76}
{"ticker":"SNV","date":"2015-09-03","pret":0.01213,"close":30.03}
{"ticker":"SNV","date":"2015-09-04","pret":-0.00201,"close":29.92}
{"ticker":"SNV","date":"2015-09-08","pret":0.01928,"close":30.76}
{"ticker":"SNV","date":"2015-09-09","pret":0.02471,"close":30.35}
{"ticker":"SNV","date":"2015-09-10","pret":-0.02999,"close":30.3}
{"ticker":"SNV","date":"2015-09-11","pret":-0.00398,"close":30.24}
{"ticker":"SNV","date":"2015-09-14","pret":0.00464,"close":30.46}
{"ticker":"SNV","date":"2015-09-15","pret":0.00856,"close":30.82}
{"ticker":"SNV","date":"2015-09-16","pret":0.00654,"close":30.72}
{"ticker":"SNV","date":"2015-09-17","pret":0,"close":29.93}
{"ticker":"SNV","date":"2015-09-18","pret":-0.04123,"close":29.19}
{"ticker":"SNV","date":"2015-09-21","pret":0,"close":29.59}
{"ticker":"SNV","date":"2015-09-22","pret":-0.00681,"close":29.24}
{"ticker":"SNV","date":"2015-09-23","pret":0.00034,"close":29.42}
{"ticker":"SNV","date":"2015-09-24","pret":-0.00617,"close":29.67}
{"ticker":"SNV","date":"2015-09-25","pret":0.03347,"close":29.72}
{"ticker":"SNV","date":"2015-09-28","pret":-0.01744,"close":28.91}
{"ticker":"SNV","date":"2015-09-29","pret":-0.0212,"close":29.07}
{"ticker":"SNV","date":"2015-09-30","pret":0.02322,"close":29.6}
{"ticker":"SNV","date":"2015-10-01","pret":-0.00135,"close":30.04}
{"ticker":"SNV","date":"2015-10-02","pret":-0.02672,"close":29.63}
{"ticker":"SNV","date":"2015-10-05","pret":0.03581,"close":30.17}
{"ticker":"SNV","date":"2015-10-06","pret":0.01133,"close":29.81}
{"ticker":"SNV","date":"2015-10-07","pret":-0.00498,"close":30.03}
{"ticker":"SNV","date":"2015-10-08","pret":-0.001,"close":30.17}
{"ticker":"SNV","date":"2015-10-09","pret":0.00532,"close":29.9}
{"ticker":"SNV","date":"2015-10-12","pret":-0.00799,"close":30.23}
{"ticker":"SNV","date":"2015-10-13","pret":0.005,"close":30.11}
{"ticker":"SNV","date":"2015-10-14","pret":-0.00166,"close":29.28}
{"ticker":"SNV","date":"2015-10-15","pret":-0.01781,"close":29.63}
{"ticker":"SNV","date":"2015-10-16","pret":0.00878,"close":29.9}
{"ticker":"SNV","date":"2015-10-19","pret":-0.00168,"close":30.2}
{"ticker":"SNV","date":"2015-10-20","pret":0.03765,"close":31}
{"ticker":"SNV","date":"2015-10-21","pret":0.01256,"close":30.34}
{"ticker":"SNV","date":"2015-10-22","pret":-0.02397,"close":30.77}
{"ticker":"SNV","date":"2015-10-23","pret":0.01626,"close":31.43}
{"ticker":"SNV","date":"2015-10-26","pret":0.01378,"close":31.29}
{"ticker":"SNV","date":"2015-10-27","pret":-0.00959,"close":31.31}
{"ticker":"SNV","date":"2015-10-28","pret":0.00704,"close":32.59}
{"ticker":"SNV","date":"2015-10-29","pret":0.03756,"close":32.2}
{"ticker":"SNV","date":"2015-10-30","pret":-0.01268,"close":31.63}
{"ticker":"SNV","date":"2015-11-02","pret":-0.01032,"close":32.2}
{"ticker":"SNV","date":"2015-11-03","pret":0.00876,"close":32.01}
{"ticker":"SNV","date":"2015-11-04","pret":0.00031,"close":32.08}
{"ticker":"SNV","date":"2015-11-05","pret":-0.00094,"close":32.48}
{"ticker":"SNV","date":"2015-11-06","pret":0.03523,"close":33.39}
{"ticker":"SNV","date":"2015-11-09","pret":0.0054,"close":33.38}
{"ticker":"SNV","date":"2015-11-10","pret":-0.0003,"close":33.49}
{"ticker":"SNV","date":"2015-11-11","pret":0.00954,"close":33.21}
{"ticker":"SNV","date":"2015-11-12","pret":-0.02129,"close":32.31}
{"ticker":"SNV","date":"2015-11-13","pret":-0.0233,"close":32.04}
{"ticker":"SNV","date":"2015-11-16","pret":-0.00841,"close":32.35}
{"ticker":"SNV","date":"2015-11-17","pret":0.01429,"close":32.41}
{"ticker":"SNV","date":"2015-11-18","pret":0,"close":32.97}
{"ticker":"SNV","date":"2015-11-19","pret":0.01924,"close":32.88}
{"ticker":"SNV","date":"2015-11-20","pret":-0.0006,"close":33.03}
{"ticker":"SNV","date":"2015-11-23","pret":-0.00182,"close":33.06}
{"ticker":"SNV","date":"2015-11-24","pret":-0.00547,"close":33.2}
{"ticker":"SNV","date":"2015-11-25","pret":0.01363,"close":33.2}
{"ticker":"SNV","date":"2015-11-26"}
{"ticker":"SNV","date":"2015-11-27","pret":0.0003,"close":33.28}
{"ticker":"SNV","date":"2015-11-30","pret":-0.0003,"close":33.38}
{"ticker":"SNV","date":"2015-12-01","pret":0.00809,"close":33.56}
{"ticker":"SNV","date":"2015-12-02","pret":0.00268,"close":33.01}
{"ticker":"SNV","date":"2015-12-03","pret":-0.01077,"close":32.67}
{"ticker":"SNV","date":"2015-12-04","pret":-0.01424,"close":33.4}
{"ticker":"SNV","date":"2015-12-07","pret":0.01544,"close":32.93}
{"ticker":"SNV","date":"2015-12-08","pret":-0.02156,"close":32.45}
{"ticker":"SNV","date":"2015-12-09","pret":-0.0077,"close":31.99}
{"ticker":"SNV","date":"2015-12-10","pret":-0.01057,"close":32.08}
{"ticker":"SNV","date":"2015-12-11","pret":-0.01258,"close":31.34}
{"ticker":"SNV","date":"2015-12-14","pret":-0.00603,"close":31.23}
{"ticker":"SNV","date":"2015-12-15","pret":0.00508,"close":32.12}
{"ticker":"SNV","date":"2015-12-16","pret":0.02596,"close":32.6}
{"ticker":"SNV","date":"2015-12-17"}
{"ticker":"SNV","date":"2015-12-18","pret":-0.01493,"close":31.67}
{"ticker":"SNV","date":"2015-12-21","pret":-0.00031,"close":31.81}
{"ticker":"SNV","date":"2015-12-22","pret":0.00063,"close":31.84}
{"ticker":"SNV","date":"2015-12-23","pret":0.00344,"close":32.26}
{"ticker":"SNV","date":"2015-12-24","pret":0.00684,"close":32.53}
{"ticker":"SNV","date":"2015-12-28","pret":0.00371,"close":32.53}
{"ticker":"SNV","date":"2015-12-29","pret":0.01014,"close":32.97}
{"ticker":"SNV","date":"2015-12-30","pret":0.00488,"close":32.71}
{"ticker":"SNV","date":"2015-12-31","pret":-0.01132,"close":32.38}
{"ticker":"SNV","date":"2016-01-04","pret":-0.01613,"close":31.51}
{"ticker":"SNV","date":"2016-01-05","pret":-0.01291,"close":31.32}
{"ticker":"SNX","date":"2015-01-02","pret":0.00102,"close":76.59}
{"ticker":"SNX","date":"2015-01-05","pret":-0.06032,"close":73.28}
{"ticker":"SNX","date":"2015-01-06","pret":-0.00923,"close":70.85}
{"ticker":"SNX","date":"2015-01-07","pret":-0.02892,"close":71.49}
{"ticker":"SNX","date":"2015-01-08","pret":0.01048,"close":72.91}
{"ticker":"SNX","date":"2015-01-09","pret":0.01215,"close":71.91}
{"ticker":"SNX","date":"2015-01-12","pret":-0.00993,"close":70.97}
{"ticker":"SNX","date":"2015-01-13","pret":0.05042,"close":77.87}
{"ticker":"SNX","date":"2015-01-14","pret":0.01414,"close":78.01}
{"ticker":"SNX","date":"2015-01-15","pret":0.01624,"close":77.53}
{"ticker":"SNX","date":"2015-01-16","pret":-0.01482,"close":79.12}
{"ticker":"SNX","date":"2015-01-20","pret":0.02904,"close":78.18}
{"ticker":"SNX","date":"2015-01-21","pret":-0.01871,"close":77.89}
{"ticker":"SNX","date":"2015-01-22","pret":0.0087,"close":79}
{"ticker":"SNX","date":"2015-01-23","pret":0.00761,"close":78.74}
{"ticker":"SNX","date":"2015-01-26","pret":-0.0071,"close":79.99}
{"ticker":"SNX","date":"2015-01-27","pret":0.00558,"close":77.48}
{"ticker":"SNX","date":"2015-01-28","pret":-0.01287,"close":75.47}
{"ticker":"SNX","date":"2015-01-29","pret":-0.02967,"close":76.1}
{"ticker":"SNX","date":"2015-01-30","pret":-0.0045,"close":74.19}
{"ticker":"SNX","date":"2015-02-02","pret":-0.01564,"close":75.42}
{"ticker":"SNX","date":"2015-02-03","pret":0.02449,"close":76.41}
{"ticker":"SNX","date":"2015-02-04","pret":-0.00066,"close":75.95}
{"ticker":"SNX","date":"2015-02-05","pret":0.00682,"close":77.13}
{"ticker":"SNX","date":"2015-02-06","pret":0.00872,"close":77.31}
{"ticker":"SNX","date":"2015-02-09","pret":-0.0048,"close":77.42}
{"ticker":"SNX","date":"2015-02-10","pret":0.00817,"close":77.44}
{"ticker":"SNX","date":"2015-02-11","pret":-0.00557,"close":77.67}
{"ticker":"SNX","date":"2015-02-12","pret":0.01623,"close":79.44}
{"ticker":"SNX","date":"2015-02-13","pret":0.01735,"close":79.7}
{"ticker":"SNX","date":"2015-02-17","pret":0.00075,"close":78.77}
{"ticker":"SNX","date":"2015-02-18","pret":-0.01237,"close":78.46}
{"ticker":"SNX","date":"2015-02-19","pret":-0.0065,"close":78.54}
{"ticker":"SNX","date":"2015-02-20","pret":0.00408,"close":79.1}
{"ticker":"SNX","date":"2015-02-23","pret":0.00723,"close":78.49}
{"ticker":"SNX","date":"2015-02-24","pret":-0.00647,"close":78.63}
{"ticker":"SNX","date":"2015-02-25","pret":-0.00076,"close":78.86}
{"ticker":"SNX","date":"2015-02-26","pret":0.00407,"close":78.31}
{"ticker":"SNX","date":"2015-02-27","pret":-0.02882,"close":76.25}
{"ticker":"SNX","date":"2015-03-02","pret":-0.00458,"close":78.56}
{"ticker":"SNX","date":"2015-03-03","pret":0.0278,"close":78.17}
{"ticker":"SNX","date":"2015-03-04","pret":-0.00652,"close":78.35}
{"ticker":"SNX","date":"2015-03-05","pret":0.00589,"close":77.66}
{"ticker":"SNX","date":"2015-03-06","pret":-0.01764,"close":76.43}
{"ticker":"SNX","date":"2015-03-09","pret":-0.00743,"close":74.71}
{"ticker":"SNX","date":"2015-03-10","pret":-0.03502,"close":73.3}
{"ticker":"SNX","date":"2015-03-11","pret":-0.00557,"close":73.97}
{"ticker":"SNX","date":"2015-03-12","pret":-0.00629,"close":73.82}
{"ticker":"SNX","date":"2015-03-13","pret":0.01254,"close":74.21}
{"ticker":"SNX","date":"2015-03-16","pret":0.01118,"close":76.48}
{"ticker":"SNX","date":"2015-03-17","pret":0.02067,"close":76.83}
{"ticker":"SNX","date":"2015-03-18","pret":0.0068,"close":79.2}
{"ticker":"SNX","date":"2015-03-19","pret":0.02509,"close":78.31}
{"ticker":"SNX","date":"2015-03-20","pret":0.00127,"close":78.57}
{"ticker":"SNX","date":"2015-03-23","pret":-0.0056,"close":79}
{"ticker":"SNX","date":"2015-03-24","pret":0.00813,"close":79.13}
{"ticker":"SNX","date":"2015-03-25","pret":0.00505,"close":78.72}
{"ticker":"SNX","date":"2015-03-26","pret":-0.01153,"close":76.02}
{"ticker":"SNX","date":"2015-03-27","pret":-0.03315,"close":76.18}
{"ticker":"SNX","date":"2015-03-30","pret":0.01048,"close":78.11}
{"ticker":"SNX","date":"2015-03-31","pret":0.01282,"close":77.25}
{"ticker":"SNX","date":"2015-04-01","pret":-0.04837,"close":72.61}
{"ticker":"SNX","date":"2015-04-02","pret":-0.02115,"close":71.23}
{"ticker":"SNX","date":"2015-04-06","pret":-0.02754,"close":72.52}
{"ticker":"SNX","date":"2015-04-07","pret":0.02575,"close":71.52}
{"ticker":"SNX","date":"2015-04-08","pret":-0.01195,"close":73.41}
{"ticker":"SNX","date":"2015-04-09","pret":0.02376,"close":73.58}
{"ticker":"SNX","date":"2015-04-10","pret":0.00667,"close":75.01}
{"ticker":"SNX","date":"2015-04-13","pret":0.01841,"close":74.96}
{"ticker":"SNX","date":"2015-04-14","pret":0.00053,"close":75.18}
{"ticker":"SNX","date":"2015-04-15","pret":0.00637,"close":77.08}
{"ticker":"SNX","date":"2015-04-16","pret":0.0177,"close":76.86}
{"ticker":"SNX","date":"2015-04-17","pret":-0.01032,"close":74.15}
{"ticker":"SNX","date":"2015-04-20","pret":-0.01922,"close":75.69}
{"ticker":"SNX","date":"2015-04-21","pret":0.01961,"close":76.32}
{"ticker":"SNX","date":"2015-04-22","pret":0.00223,"close":76.42}
{"ticker":"SNX","date":"2015-04-23","pret":-0.00551,"close":78.03}
{"ticker":"SNX","date":"2015-04-24","pret":0.02804,"close":77.48}
{"ticker":"SNX","date":"2015-04-27","pret":-0.00604,"close":78.01}
{"ticker":"SNX","date":"2015-04-28","pret":0.00501,"close":79.91}
{"ticker":"SNX","date":"2015-04-29","pret":0.01992,"close":78.85}
{"ticker":"SNX","date":"2015-04-30","pret":-0.01761,"close":76.5}
{"ticker":"SNX","date":"2015-05-01","pret":-0.02315,"close":77.58}
{"ticker":"SNX","date":"2015-05-04","pret":0.01892,"close":77.71}
{"ticker":"SNX","date":"2015-05-05","pret":-0.00825,"close":77.19}
{"ticker":"SNX","date":"2015-05-06","pret":-0.00013,"close":78.07}
{"ticker":"SNX","date":"2015-05-07","pret":0.00787,"close":78.24}
{"ticker":"SNX","date":"2015-05-08","pret":0.01428,"close":79.11}
{"ticker":"SNX","date":"2015-05-11","pret":0.00038,"close":79.4}
{"ticker":"SNX","date":"2015-05-12","pret":0.00025,"close":79.08}
{"ticker":"SNX","date":"2015-05-13","pret":0.00543,"close":79.9}
{"ticker":"SNX","date":"2015-05-14","pret":0.0069,"close":81.74}
{"ticker":"SNX","date":"2015-05-15","pret":0.02152,"close":81.9}
{"ticker":"SNX","date":"2015-05-18","pret":-0.00037,"close":82.62}
{"ticker":"SNX","date":"2015-05-19","pret":0.00853,"close":82.57}
{"ticker":"SNX","date":"2015-05-20","pret":0.00713,"close":83.35}
{"ticker":"SNX","date":"2015-05-21","pret":0.00672,"close":83.84}
{"ticker":"SNX","date":"2015-05-22","pret":0.00334,"close":83.21}
{"ticker":"SNX","date":"2015-05-26","pret":-0.01381,"close":81.81}
{"ticker":"SNX","date":"2015-05-27","pret":-0.01156,"close":83.14}
{"ticker":"SNX","date":"2015-05-28","pret":0.01288,"close":83.56}
{"ticker":"SNX","date":"2015-05-29","pret":0.0089,"close":82.67}
{"ticker":"SNX","date":"2015-06-01","pret":-0.00769,"close":83.35}
{"ticker":"SNX","date":"2015-06-02","pret":0.00313,"close":83.19}
{"ticker":"SNX","date":"2015-06-03","pret":0.00132,"close":84.32}
{"ticker":"SNX","date":"2015-06-04","pret":0.00634,"close":83.24}
{"ticker":"SNX","date":"2015-06-05","pret":-0.01007,"close":84.5}
{"ticker":"SNX","date":"2015-06-08","pret":0.01745,"close":82.5}
{"ticker":"SNX","date":"2015-06-09","pret":-0.02434,"close":81.8}
{"ticker":"SNX","date":"2015-06-10","pret":-0.0034,"close":82.2}
{"ticker":"SNX","date":"2015-06-11","pret":0.0034,"close":82.27}
{"ticker":"SNX","date":"2015-06-12","pret":-0.00499,"close":82.21}
{"ticker":"SNX","date":"2015-06-15","pret":-0.00477,"close":81.9}
{"ticker":"SNX","date":"2015-06-16","pret":0.00379,"close":83.36}
{"ticker":"SNX","date":"2015-06-17","pret":0.02234,"close":83.29}
{"ticker":"SNX","date":"2015-06-18","pret":0.00107,"close":84.26}
{"ticker":"SNX","date":"2015-06-19","pret":0.00084,"close":83.53}
{"ticker":"SNX","date":"2015-06-22","pret":-0.00048,"close":84.78}
{"ticker":"SNX","date":"2015-06-23","pret":0.0115,"close":84.72}
{"ticker":"SNX","date":"2015-06-24","pret":-0.00295,"close":83.27}
{"ticker":"SNX","date":"2015-06-25","pret":-0.01046,"close":82.34}
{"ticker":"SNX","date":"2015-06-26","pret":-0.13144,"close":74.88}
{"ticker":"SNX","date":"2015-06-29","pret":0.00638,"close":73.25}
{"ticker":"SNX","date":"2015-06-30","pret":0.0023,"close":73.19}
{"ticker":"SNX","date":"2015-07-01","pret":-0.00637,"close":73.98}
{"ticker":"SNX","date":"2015-07-02","pret":0.00987,"close":73.38}
{"ticker":"SNX","date":"2015-07-06","pret":-0.02549,"close":73.04}
{"ticker":"SNX","date":"2015-07-07","pret":0.0088,"close":73.05}
{"ticker":"SNX","date":"2015-07-08","pret":-0.01406,"close":71.26}
{"ticker":"SNX","date":"2015-07-09","pret":-0.00014,"close":71.98}
{"ticker":"SNX","date":"2015-07-10","pret":0.01173,"close":73.33}
{"ticker":"SNX","date":"2015-07-13","pret":0.01295,"close":73.04}
{"ticker":"SNX","date":"2015-07-14","pret":-0.01268,"close":73.75}
{"ticker":"SNX","date":"2015-07-15","pret":0.01186,"close":72.78}
{"ticker":"SNX","date":"2015-07-16","pret":-0.00353,"close":74.33}
{"ticker":"SNX","date":"2015-07-17","pret":0.01163,"close":74.25}
{"ticker":"SNX","date":"2015-07-20","pret":-0.00067,"close":74.18}
{"ticker":"SNX","date":"2015-07-21","pret":-0.00553,"close":73.43}
{"ticker":"SNX","date":"2015-07-22","pret":-0.01417,"close":74.37}
{"ticker":"SNX","date":"2015-07-23","pret":0.02587,"close":74.47}
{"ticker":"SNX","date":"2015-07-24","pret":-0.00644,"close":73.12}
{"ticker":"SNX","date":"2015-07-27","pret":-0.02163,"close":72.69}
{"ticker":"SNX","date":"2015-07-28","pret":0.00494,"close":73.45}
{"ticker":"SNX","date":"2015-07-29","pret":0.00232,"close":75.2}
{"ticker":"SNX","date":"2015-07-30","pret":0.02027,"close":75.02}
{"ticker":"SNX","date":"2015-07-31","pret":0.0044,"close":75.63}
{"ticker":"SNX","date":"2015-08-03","pret":0.01073,"close":75.39}
{"ticker":"SNX","date":"2015-08-04","pret":-0.00582,"close":76.37}
{"ticker":"SNX","date":"2015-08-05","pret":0.0215,"close":77.74}
{"ticker":"SNX","date":"2015-08-06","pret":0.0102,"close":76.54}
{"ticker":"SNX","date":"2015-08-07","pret":-0.01919,"close":77.63}
{"ticker":"SNX","date":"2015-08-10","pret":0.02201,"close":78.66}
{"ticker":"SNX","date":"2015-08-11","pret":-0.00308,"close":77.89}
{"ticker":"SNX","date":"2015-08-12","pret":-0.00786,"close":77.99}
{"ticker":"SNX","date":"2015-08-13","pret":0.00953,"close":78.2}
{"ticker":"SNX","date":"2015-08-14","pret":0.00013,"close":78.67}
{"ticker":"SNX","date":"2015-08-17","pret":0.00346,"close":79.54}
{"ticker":"SNX","date":"2015-08-18","pret":0.01068,"close":78.52}
{"ticker":"SNX","date":"2015-08-19","pret":-0.0149,"close":77.59}
{"ticker":"SNX","date":"2015-08-20","pret":-0.00747,"close":77.47}
{"ticker":"SNX","date":"2015-08-21","pret":-0.01472,"close":77.01}
{"ticker":"SNX","date":"2015-08-24","pret":-0.04604,"close":74.58}
{"ticker":"SNX","date":"2015-08-25","pret":0.0531,"close":73.23}
{"ticker":"SNX","date":"2015-08-26","pret":-0.03082,"close":77.22}
{"ticker":"SNX","date":"2015-08-27","pret":0.04697,"close":80.11}
{"ticker":"SNX","date":"2015-08-28","pret":0.02105,"close":78.65}
{"ticker":"SNX","date":"2015-08-31","pret":-0.01862,"close":79.19}
{"ticker":"SNX","date":"2015-09-01","pret":-0.0023,"close":77.14}
{"ticker":"SNX","date":"2015-09-02","pret":0.0046,"close":77.95}
{"ticker":"SNX","date":"2015-09-03","pret":0.00089,"close":78.53}
{"ticker":"SNX","date":"2015-09-04","pret":-0.01334,"close":77.7}
{"ticker":"SNX","date":"2015-09-08","pret":0.02008,"close":83.25}
{"ticker":"SNX","date":"2015-09-09","pret":0.06018,"close":83.77}
{"ticker":"SNX","date":"2015-09-10","pret":-0.00131,"close":84.08}
{"ticker":"SNX","date":"2015-09-11","pret":0,"close":85.15}
{"ticker":"SNX","date":"2015-09-14","pret":0.01681,"close":83.98}
{"ticker":"SNX","date":"2015-09-15","pret":-0.00943,"close":85.37}
{"ticker":"SNX","date":"2015-09-16","pret":0.01213,"close":86.44}
{"ticker":"SNX","date":"2015-09-17","pret":0.01036,"close":84.79}
{"ticker":"SNX","date":"2015-09-18","pret":-0.02903,"close":83.76}
{"ticker":"SNX","date":"2015-09-21","pret":0.00393,"close":84.04}
{"ticker":"SNX","date":"2015-09-22","pret":-0.01099,"close":84.03}
{"ticker":"SNX","date":"2015-09-23","pret":0.01194,"close":84.4}
{"ticker":"SNX","date":"2015-09-24","pret":-0.00333,"close":83.58}
{"ticker":"SNX","date":"2015-09-25","pret":0.01196,"close":84.46}
{"ticker":"SNX","date":"2015-09-28","pret":-0.00815,"close":82.5}
{"ticker":"SNX","date":"2015-09-29","pret":-0.02791,"close":81.67}
{"ticker":"SNX","date":"2015-09-30","pret":0.00838,"close":85.06}
{"ticker":"SNX","date":"2015-10-01","pret":0.02638,"close":83.46}
{"ticker":"SNX","date":"2015-10-02","pret":-0.02638,"close":85.04}
{"ticker":"SNX","date":"2015-10-05","pret":0.036,"close":87.73}
{"ticker":"SNX","date":"2015-10-06","pret":0.01953,"close":89.21}
{"ticker":"SNX","date":"2015-10-07","pret":0.02509,"close":89.99}
{"ticker":"SNX","date":"2015-10-08","pret":0.00345,"close":91.57}
{"ticker":"SNX","date":"2015-10-09","pret":0.02026,"close":91.46}
{"ticker":"SNX","date":"2015-10-12","pret":0.00207,"close":93.17}
{"ticker":"SNX","date":"2015-10-13","pret":0.00596,"close":92.7}
{"ticker":"SNX","date":"2015-10-14","pret":0.00367,"close":92.1}
{"ticker":"SNX","date":"2015-10-15","pret":-0.00627,"close":91.93}
{"ticker":"SNX","date":"2015-10-16","pret":-0.00206,"close":92.18}
{"ticker":"SNX","date":"2015-10-19","pret":-0.00196,"close":92.58}
{"ticker":"SNX","date":"2015-10-20","pret":0.00369,"close":92.94}
{"ticker":"SNX","date":"2015-10-21","pret":0.00605,"close":90.74}
{"ticker":"SNX","date":"2015-10-22","pret":-0.01488,"close":92.38}
{"ticker":"SNX","date":"2015-10-23","pret":0.01401,"close":94.17}
{"ticker":"SNX","date":"2015-10-26","pret":0.01541,"close":92.11}
{"ticker":"SNX","date":"2015-10-27","pret":-0.0231,"close":91.34}
{"ticker":"SNX","date":"2015-10-28","pret":-0.00425,"close":90.99}
{"ticker":"SNX","date":"2015-10-29","pret":-0.0233,"close":88.9}
{"ticker":"SNX","date":"2015-10-30","pret":-0.00257,"close":88.44}
{"ticker":"SNX","date":"2015-11-02","pret":-0.00708,"close":89.09}
{"ticker":"SNX","date":"2015-11-03","pret":0.01021,"close":92.16}
{"ticker":"SNX","date":"2015-11-04","pret":0.02916,"close":93.92}
{"ticker":"SNX","date":"2015-11-05","pret":0.01635,"close":94.32}
{"ticker":"SNX","date":"2015-11-06","pret":0.00362,"close":95.45}
{"ticker":"SNX","date":"2015-11-09","pret":0.01425,"close":94.07}
{"ticker":"SNX","date":"2015-11-10","pret":-0.01851,"close":94.77}
{"ticker":"SNX","date":"2015-11-11","pret":0.0162,"close":95.76}
{"ticker":"SNX","date":"2015-11-12","pret":-0.0058,"close":94.21}
{"ticker":"SNX","date":"2015-11-13","pret":-0.01009,"close":93.68}
{"ticker":"SNX","date":"2015-11-16","pret":-0.00374,"close":94.78}
{"ticker":"SNX","date":"2015-11-17","pret":0.01499,"close":95.29}
{"ticker":"SNX","date":"2015-11-18","pret":0.01112,"close":95.7}
{"ticker":"SNX","date":"2015-11-19","pret":-0.00084,"close":95.91}
{"ticker":"SNX","date":"2015-11-20","pret":0.00874,"close":96.1}
{"ticker":"SNX","date":"2015-11-23","pret":-0.00832,"close":95.56}
{"ticker":"SNX","date":"2015-11-24","pret":-0.01092,"close":93.88}
{"ticker":"SNX","date":"2015-11-25","pret":-0.00752,"close":93.64}
{"ticker":"SNX","date":"2015-11-26"}
{"ticker":"SNX","date":"2015-11-27","pret":-0.00651,"close":94.91}
{"ticker":"SNX","date":"2015-11-30","pret":0.02328,"close":94.27}
{"ticker":"SNX","date":"2015-12-01","pret":-0.00914,"close":93.69}
{"ticker":"SNX","date":"2015-12-02","pret":-0.01136,"close":93.42}
{"ticker":"SNX","date":"2015-12-03","pret":0.00416,"close":92.01}
{"ticker":"SNX","date":"2015-12-04","pret":-0.02182,"close":93.82}
{"ticker":"SNX","date":"2015-12-07","pret":0.01809,"close":93.17}
{"ticker":"SNX","date":"2015-12-08","pret":-0.0144,"close":93.24}
{"ticker":"SNX","date":"2015-12-09","pret":0.0041,"close":91.75}
{"ticker":"SNX","date":"2015-12-10","pret":-0.01019,"close":91.84}
{"ticker":"SNX","date":"2015-12-11","pret":-0.01073,"close":91.1}
{"ticker":"SNX","date":"2015-12-14","pret":0.00165,"close":90.4}
{"ticker":"SNX","date":"2015-12-15","pret":-0.00055,"close":92.3}
{"ticker":"SNX","date":"2015-12-16","pret":0.02208,"close":92.71}
{"ticker":"SNX","date":"2015-12-17"}
{"ticker":"SNX","date":"2015-12-18","pret":-0.0277,"close":91.05}
{"ticker":"SNX","date":"2015-12-21","pret":0.01515,"close":91.81}
{"ticker":"SNX","date":"2015-12-22","pret":0.00152,"close":92.24}
{"ticker":"SNX","date":"2015-12-23","pret":0.01918,"close":94.92}
{"ticker":"SNX","date":"2015-12-24","pret":0.01093,"close":95.15}
{"ticker":"SNX","date":"2015-12-28","pret":-0.00053,"close":90.85}
{"ticker":"SNX","date":"2015-12-29","pret":-0.03121,"close":91.93}
{"ticker":"SNX","date":"2015-12-30","pret":0.00196,"close":92.74}
{"ticker":"SNX","date":"2015-12-31","pret":0.00466,"close":89.93}
{"ticker":"SNX","date":"2016-01-04","pret":-0.04834,"close":86.9}
{"ticker":"SNX","date":"2016-01-05","pret":-0.01234,"close":85.98}
{"ticker":"SO","date":"2015-01-02","pret":-0.01533,"close":49.37}
{"ticker":"SO","date":"2015-01-05","pret":0.00386,"close":49.16}
{"ticker":"SO","date":"2015-01-06","pret":-0.00365,"close":49.75}
{"ticker":"SO","date":"2015-01-07","pret":0.01192,"close":50.3}
{"ticker":"SO","date":"2015-01-08","pret":0.01238,"close":50.34}
{"ticker":"SO","date":"2015-01-09","pret":-0.00179,"close":49.7}
{"ticker":"SO","date":"2015-01-12","pret":-0.00738,"close":49.71}
{"ticker":"SO","date":"2015-01-13","pret":0.0012,"close":49.68}
{"ticker":"SO","date":"2015-01-14","pret":-0.00622,"close":50.19}
{"ticker":"SO","date":"2015-01-15","pret":0.01418,"close":50.8}
{"ticker":"SO","date":"2015-01-16","pret":0.00534,"close":51.35}
{"ticker":"SO","date":"2015-01-20","pret":0.01411,"close":51.66}
{"ticker":"SO","date":"2015-01-21","pret":0.00136,"close":52.01}
{"ticker":"SO","date":"2015-01-22","pret":0.01024,"close":52.13}
{"ticker":"SO","date":"2015-01-23","pret":0.0025,"close":52.23}
{"ticker":"SO","date":"2015-01-26","pret":-0.00134,"close":52.23}
{"ticker":"SO","date":"2015-01-27","pret":0.00096,"close":52.42}
{"ticker":"SO","date":"2015-01-28","pret":0.00593,"close":52.17}
{"ticker":"SO","date":"2015-01-29","pret":-0.00728,"close":52.79}
{"ticker":"SO","date":"2015-01-30","pret":0.00498,"close":50.72}
{"ticker":"SO","date":"2015-02-02","pret":-0.03206,"close":50.78}
{"ticker":"SO","date":"2015-02-03","pret":0.00237,"close":50.8}
{"ticker":"SO","date":"2015-02-04","pret":0.00374,"close":49.46}
{"ticker":"SO","date":"2015-02-05","pret":-0.02766,"close":49.71}
{"ticker":"SO","date":"2015-02-06","pret":-0.00283,"close":48.17}
{"ticker":"SO","date":"2015-02-09","pret":-0.02499,"close":47.79}
{"ticker":"SO","date":"2015-02-10","pret":-0.01022,"close":48.68}
{"ticker":"SO","date":"2015-02-11","pret":0.01456,"close":47.95}
{"ticker":"SO","date":"2015-02-12","pret":-0.01708,"close":46.56}
{"ticker":"SO","date":"2015-02-13","pret":-0.02489,"close":45.88}
{"ticker":"SO","date":"2015-02-17","pret":-0.01607,"close":45.54}
{"ticker":"SO","date":"2015-02-18","pret":0.00415,"close":46.84}
{"ticker":"SO","date":"2015-02-19","pret":0.01985,"close":46.19}
{"ticker":"SO","date":"2015-02-20","pret":-0.01485,"close":46.14}
{"ticker":"SO","date":"2015-02-23","pret":0.00368,"close":46.47}
{"ticker":"SO","date":"2015-02-24","pret":0.00388,"close":46.89}
{"ticker":"SO","date":"2015-02-25","pret":0.01198,"close":45.92}
{"ticker":"SO","date":"2015-02-26","pret":-0.02128,"close":45.76}
{"ticker":"SO","date":"2015-02-27","pret":-0.00588,"close":45.79}
{"ticker":"SO","date":"2015-03-02","pret":0.00087,"close":44.87}
{"ticker":"SO","date":"2015-03-03","pret":-0.01562,"close":45.15}
{"ticker":"SO","date":"2015-03-04","pret":-0.00089,"close":44.83}
{"ticker":"SO","date":"2015-03-05","pret":-0.002,"close":45.02}
{"ticker":"SO","date":"2015-03-06","pret":-0.00984,"close":44.09}
{"ticker":"SO","date":"2015-03-09","pret":-0.00925,"close":44.01}
{"ticker":"SO","date":"2015-03-10","pret":-0.00295,"close":43.93}
{"ticker":"SO","date":"2015-03-11","pret":-0.00159,"close":43.72}
{"ticker":"SO","date":"2015-03-12","pret":-0.00114,"close":44.46}
{"ticker":"SO","date":"2015-03-13","pret":0.01224,"close":43.95}
{"ticker":"SO","date":"2015-03-16","pret":-0.00633,"close":44.63}
{"ticker":"SO","date":"2015-03-17","pret":0.00813,"close":44.32}
{"ticker":"SO","date":"2015-03-18","pret":-0.0036,"close":45.14}
{"ticker":"SO","date":"2015-03-19","pret":0.01545,"close":44.66}
{"ticker":"SO","date":"2015-03-20","pret":-0.00669,"close":44.97}
{"ticker":"SO","date":"2015-03-23","pret":0.00735,"close":45.17}
{"ticker":"SO","date":"2015-03-24","pret":0.00067,"close":44.52}
{"ticker":"SO","date":"2015-03-25","pret":-0.00914,"close":44.03}
{"ticker":"SO","date":"2015-03-26","pret":-0.01398,"close":43.76}
{"ticker":"SO","date":"2015-03-27","pret":-0.00661,"close":44.01}
{"ticker":"SO","date":"2015-03-30","pret":0.01114,"close":44.33}
{"ticker":"SO","date":"2015-03-31","pret":0.00068,"close":44.28}
{"ticker":"SO","date":"2015-04-01","pret":0.0018,"close":44.62}
{"ticker":"SO","date":"2015-04-02","pret":0.00383,"close":44.64}
{"ticker":"SO","date":"2015-04-06","pret":0.00627,"close":44.92}
{"ticker":"SO","date":"2015-04-07","pret":0.00356,"close":44.26}
{"ticker":"SO","date":"2015-04-08","pret":-0.01524,"close":44.34}
{"ticker":"SO","date":"2015-04-09","pret":-0.00204,"close":44.47}
{"ticker":"SO","date":"2015-04-10","pret":0.00699,"close":44.62}
{"ticker":"SO","date":"2015-04-13","pret":-0.00045,"close":44.2}
{"ticker":"SO","date":"2015-04-14","pret":-0.00473,"close":44.35}
{"ticker":"SO","date":"2015-04-15","pret":0.00158,"close":44.2}
{"ticker":"SO","date":"2015-04-16","pret":-0.00316,"close":44.11}
{"ticker":"SO","date":"2015-04-17","pret":-0.00408,"close":44.11}
{"ticker":"SO","date":"2015-04-20","pret":0.00521,"close":44.76}
{"ticker":"SO","date":"2015-04-21","pret":0.01258,"close":44.42}
{"ticker":"SO","date":"2015-04-22","pret":-0.00492,"close":44.48}
{"ticker":"SO","date":"2015-04-23","pret":-0.0027,"close":44.69}
{"ticker":"SO","date":"2015-04-24","pret":0.00494,"close":44.87}
{"ticker":"SO","date":"2015-04-27","pret":0.00647,"close":44.32}
{"ticker":"SO","date":"2015-04-28","pret":-0.01456,"close":44.66}
{"ticker":"SO","date":"2015-04-29","pret":-0.00248,"close":44.65}
{"ticker":"SO","date":"2015-04-30","pret":0.00788,"close":44.3}
{"ticker":"SO","date":"2015-05-01","pret":-0.00743,"close":44.82}
{"ticker":"SO","date":"2015-05-04","pret":0.01481,"close":44.98}
{"ticker":"SO","date":"2015-05-05","pret":-0.00201,"close":44.27}
{"ticker":"SO","date":"2015-05-06","pret":-0.01077,"close":44.08}
{"ticker":"SO","date":"2015-05-07","pret":-0.00248,"close":44.23}
{"ticker":"SO","date":"2015-05-08","pret":0.00945,"close":44.15}
{"ticker":"SO","date":"2015-05-11","pret":-0.01104,"close":43.59}
{"ticker":"SO","date":"2015-05-12","pret":-0.01483,"close":43.47}
{"ticker":"SO","date":"2015-05-13","pret":0.00298,"close":43.38}
{"ticker":"SO","date":"2015-05-14","pret":-0.01571,"close":43.18}
{"ticker":"SO","date":"2015-05-15","pret":0.00765,"close":43.72}
{"ticker":"SO","date":"2015-05-18","pret":0.00553,"close":43.65}
{"ticker":"SO","date":"2015-05-19","pret":-0.00253,"close":43.67}
{"ticker":"SO","date":"2015-05-20","pret":0.00574,"close":43.67}
{"ticker":"SO","date":"2015-05-21","pret":0,"close":43.38}
{"ticker":"SO","date":"2015-05-22","pret":-0.00828,"close":43.23}
{"ticker":"SO","date":"2015-05-26","pret":-0.00417,"close":43.3}
{"ticker":"SO","date":"2015-05-27","pret":0.00417,"close":43.73}
{"ticker":"SO","date":"2015-05-28","pret":0.0092,"close":43.51}
{"ticker":"SO","date":"2015-05-29","pret":-0.00436,"close":43.69}
{"ticker":"SO","date":"2015-06-01","pret":0.00596,"close":43.67}
{"ticker":"SO","date":"2015-06-02","pret":-0.00435,"close":43.28}
{"ticker":"SO","date":"2015-06-03","pret":-0.00622,"close":43.12}
{"ticker":"SO","date":"2015-06-04","pret":-0.00928,"close":43.18}
{"ticker":"SO","date":"2015-06-05","pret":-0.00233,"close":42.66}
{"ticker":"SO","date":"2015-06-08","pret":0.0035,"close":42.6}
{"ticker":"SO","date":"2015-06-09","pret":-0.01171,"close":42.44}
{"ticker":"SO","date":"2015-06-10","pret":0.00704,"close":42.34}
{"ticker":"SO","date":"2015-06-11","pret":-0.00398,"close":42.59}
{"ticker":"SO","date":"2015-06-12","pret":-0.00353,"close":42.3}
{"ticker":"SO","date":"2015-06-15","pret":-0.00378,"close":42.09}
{"ticker":"SO","date":"2015-06-16","pret":-0.00355,"close":42.48}
{"ticker":"SO","date":"2015-06-17","pret":0.00757,"close":42.69}
{"ticker":"SO","date":"2015-06-18","pret":0.01054,"close":43.32}
{"ticker":"SO","date":"2015-06-19","pret":0.00974,"close":42.73}
{"ticker":"SO","date":"2015-06-22","pret":-0.01278,"close":42.51}
{"ticker":"SO","date":"2015-06-23","pret":-0.0061,"close":42.05}
{"ticker":"SO","date":"2015-06-24","pret":-0.01112,"close":41.7}
{"ticker":"SO","date":"2015-06-25","pret":-0.00453,"close":41.61}
{"ticker":"SO","date":"2015-06-26","pret":-0.00599,"close":41.89}
{"ticker":"SO","date":"2015-06-29","pret":0.00742,"close":41.96}
{"ticker":"SO","date":"2015-06-30","pret":0.00452,"close":41.9}
{"ticker":"SO","date":"2015-07-01","pret":-0.00214,"close":42.18}
{"ticker":"SO","date":"2015-07-02","pret":0.01042,"close":42.89}
{"ticker":"SO","date":"2015-07-06","pret":0.01124,"close":43.12}
{"ticker":"SO","date":"2015-07-07","pret":0.00974,"close":44.26}
{"ticker":"SO","date":"2015-07-08","pret":0.0167,"close":44.2}
{"ticker":"SO","date":"2015-07-09","pret":0.00227,"close":43.27}
{"ticker":"SO","date":"2015-07-10","pret":-0.02012,"close":43.36}
{"ticker":"SO","date":"2015-07-13","pret":0.00507,"close":43.4}
{"ticker":"SO","date":"2015-07-14","pret":-0.00046,"close":43.21}
{"ticker":"SO","date":"2015-07-15","pret":-0.00623,"close":43.37}
{"ticker":"SO","date":"2015-07-16","pret":0.00392,"close":43.98}
{"ticker":"SO","date":"2015-07-17","pret":0.00872,"close":43.51}
{"ticker":"SO","date":"2015-07-20","pret":-0.00711,"close":43.32}
{"ticker":"SO","date":"2015-07-21","pret":-0.00438,"close":43.21}
{"ticker":"SO","date":"2015-07-22","pret":-0.00092,"close":43.25}
{"ticker":"SO","date":"2015-07-23","pret":-0.00139,"close":42.98}
{"ticker":"SO","date":"2015-07-24","pret":-0.00511,"close":42.88}
{"ticker":"SO","date":"2015-07-27","pret":0.00116,"close":43.44}
{"ticker":"SO","date":"2015-07-28","pret":0.00903,"close":43.54}
{"ticker":"SO","date":"2015-07-29","pret":0,"close":43.57}
{"ticker":"SO","date":"2015-07-30","pret":0.00138,"close":44.38}
{"ticker":"SO","date":"2015-07-31","pret":0.02903,"close":44.73}
{"ticker":"SO","date":"2015-08-03","pret":0.00022,"close":44.96}
{"ticker":"SO","date":"2015-08-04","pret":0.00268,"close":44.42}
{"ticker":"SO","date":"2015-08-05","pret":-0.00178,"close":44.61}
{"ticker":"SO","date":"2015-08-06","pret":-0.00201,"close":45.06}
{"ticker":"SO","date":"2015-08-07","pret":0.00624,"close":45.53}
{"ticker":"SO","date":"2015-08-10","pret":0.01215,"close":45.46}
{"ticker":"SO","date":"2015-08-11","pret":0.00154,"close":45.91}
{"ticker":"SO","date":"2015-08-12","pret":0.00328,"close":46.57}
{"ticker":"SO","date":"2015-08-13","pret":0.00087,"close":46.16}
{"ticker":"SO","date":"2015-08-14","pret":0.00392,"close":46.33}
{"ticker":"SO","date":"2015-08-17","pret":0.01146,"close":46.3}
{"ticker":"SO","date":"2015-08-18","pret":-0.00799,"close":46.07}
{"ticker":"SO","date":"2015-08-19","pret":-0.00434,"close":46.31}
{"ticker":"SO","date":"2015-08-20","pret":0.00283,"close":46.36}
{"ticker":"SO","date":"2015-08-21","pret":0.00043,"close":45.8}
{"ticker":"SO","date":"2015-08-24","pret":-0.04551,"close":43.58}
{"ticker":"SO","date":"2015-08-25","pret":0.00611,"close":42.5}
{"ticker":"SO","date":"2015-08-26","pret":-0.02584,"close":43.61}
{"ticker":"SO","date":"2015-08-27","pret":0.01859,"close":43.91}
{"ticker":"SO","date":"2015-08-28","pret":-0.00136,"close":43.74}
{"ticker":"SO","date":"2015-08-31","pret":-0.00754,"close":43.41}
{"ticker":"SO","date":"2015-09-01","pret":-0.01502,"close":42.41}
{"ticker":"SO","date":"2015-09-02","pret":-0.00443,"close":42.52}
{"ticker":"SO","date":"2015-09-03","pret":-0.00187,"close":42.58}
{"ticker":"SO","date":"2015-09-04","pret":-0.0106,"close":41.98}
{"ticker":"SO","date":"2015-09-08","pret":0.00661,"close":42.7}
{"ticker":"SO","date":"2015-09-09","pret":0.00774,"close":42.46}
{"ticker":"SO","date":"2015-09-10","pret":-0.00656,"close":42.3}
{"ticker":"SO","date":"2015-09-11","pret":-0.00944,"close":42.71}
{"ticker":"SO","date":"2015-09-14","pret":0.01343,"close":42.63}
{"ticker":"SO","date":"2015-09-15","pret":-0.0014,"close":42.63}
{"ticker":"SO","date":"2015-09-16","pret":0.00187,"close":42.91}
{"ticker":"SO","date":"2015-09-17","pret":0.00444,"close":43.48}
{"ticker":"SO","date":"2015-09-18","pret":0.00789,"close":43.43}
{"ticker":"SO","date":"2015-09-21","pret":0.00484,"close":43.77}
{"ticker":"SO","date":"2015-09-22","pret":-0.00346,"close":43.01}
{"ticker":"SO","date":"2015-09-23","pret":-0.00718,"close":42.95}
{"ticker":"SO","date":"2015-09-24","pret":-0.00443,"close":43.48}
{"ticker":"SO","date":"2015-09-25","pret":0.01506,"close":44.13}
{"ticker":"SO","date":"2015-09-28","pret":0.0128,"close":44.09}
{"ticker":"SO","date":"2015-09-29","pret":0.00091,"close":44.29}
{"ticker":"SO","date":"2015-09-30","pret":0.00543,"close":44.7}
{"ticker":"SO","date":"2015-10-01","pret":0.01144,"close":44.19}
{"ticker":"SO","date":"2015-10-02","pret":-0.00829,"close":44.69}
{"ticker":"SO","date":"2015-10-05","pret":0.0074,"close":45.2}
{"ticker":"SO","date":"2015-10-06","pret":0.00734,"close":44.79}
{"ticker":"SO","date":"2015-10-07","pret":-0.006,"close":44.76}
{"ticker":"SO","date":"2015-10-08","pret":-0.00649,"close":45.15}
{"ticker":"SO","date":"2015-10-09","pret":0.01271,"close":44.96}
{"ticker":"SO","date":"2015-10-12","pret":-0.00333,"close":45.61}
{"ticker":"SO","date":"2015-10-13","pret":0.01347,"close":45.57}
{"ticker":"SO","date":"2015-10-14","pret":0,"close":45.52}
{"ticker":"SO","date":"2015-10-15","pret":0.00153,"close":45.82}
{"ticker":"SO","date":"2015-10-16","pret":0.00785,"close":46.22}
{"ticker":"SO","date":"2015-10-19","pret":-0.00087,"close":45.96}
{"ticker":"SO","date":"2015-10-20","pret":-0.00131,"close":45.97}
{"ticker":"SO","date":"2015-10-21","pret":0.00391,"close":46.08}
{"ticker":"SO","date":"2015-10-22","pret":0.00152,"close":46.5}
{"ticker":"SO","date":"2015-10-23","pret":0.00432,"close":45.81}
{"ticker":"SO","date":"2015-10-26","pret":-0.00801,"close":45.64}
{"ticker":"SO","date":"2015-10-27","pret":-0.00501,"close":45.66}
{"ticker":"SO","date":"2015-10-28","pret":-0.00548,"close":45.33}
{"ticker":"SO","date":"2015-10-29","pret":-0.00529,"close":44.95}
{"ticker":"SO","date":"2015-10-30","pret":-0.00665,"close":45.1}
{"ticker":"SO","date":"2015-11-02","pret":0.00266,"close":45.23}
{"ticker":"SO","date":"2015-11-03","pret":0.00133,"close":45.44}
{"ticker":"SO","date":"2015-11-04","pret":0.0064,"close":45.8}
{"ticker":"SO","date":"2015-11-05","pret":0.00898,"close":45.63}
{"ticker":"SO","date":"2015-11-06","pret":-0.02116,"close":43.59}
{"ticker":"SO","date":"2015-11-09","pret":-0.03214,"close":44.02}
{"ticker":"SO","date":"2015-11-10","pret":0.01325,"close":44.44}
{"ticker":"SO","date":"2015-11-11","pret":0.01061,"close":45.03}
{"ticker":"SO","date":"2015-11-12","pret":-0.00337,"close":43.89}
{"ticker":"SO","date":"2015-11-13","pret":-0.01042,"close":43.95}
{"ticker":"SO","date":"2015-11-16","pret":-0.00023,"close":44.74}
{"ticker":"SO","date":"2015-11-17","pret":0.01649,"close":44.1}
{"ticker":"SO","date":"2015-11-18","pret":-0.01217,"close":44.45}
{"ticker":"SO","date":"2015-11-19","pret":0.01127,"close":45.18}
{"ticker":"SO","date":"2015-11-20","pret":0.01535,"close":45.24}
{"ticker":"SO","date":"2015-11-23","pret":0.00022,"close":44.92}
{"ticker":"SO","date":"2015-11-24","pret":-0.01356,"close":44.81}
{"ticker":"SO","date":"2015-11-25","pret":0.00045,"close":44.58}
{"ticker":"SO","date":"2015-11-26"}
{"ticker":"SO","date":"2015-11-27","pret":-0.00314,"close":44.58}
{"ticker":"SO","date":"2015-11-30","pret":0.00202,"close":44.54}
{"ticker":"SO","date":"2015-12-01","pret":0.00402,"close":45.18}
{"ticker":"SO","date":"2015-12-02","pret":0.0029,"close":44.21}
{"ticker":"SO","date":"2015-12-03","pret":-0.01999,"close":44.18}
{"ticker":"SO","date":"2015-12-04","pret":0.00858,"close":44.83}
{"ticker":"SO","date":"2015-12-07","pret":0.00583,"close":45.28}
{"ticker":"SO","date":"2015-12-08","pret":0.00979,"close":45.3}
{"ticker":"SO","date":"2015-12-09","pret":-0.00244,"close":45.14}
{"ticker":"SO","date":"2015-12-10","pret":0.00487,"close":44.49}
{"ticker":"SO","date":"2015-12-11","pret":-0.02302,"close":44.4}
{"ticker":"SO","date":"2015-12-14","pret":0.00496,"close":44.95}
{"ticker":"SO","date":"2015-12-15","pret":0.01451,"close":45.41}
{"ticker":"SO","date":"2015-12-16","pret":0.00861,"close":46.33}
{"ticker":"SO","date":"2015-12-17"}
{"ticker":"SO","date":"2015-12-18","pret":0.02023,"close":46.2}
{"ticker":"SO","date":"2015-12-21","pret":-0.00065,"close":46.23}
{"ticker":"SO","date":"2015-12-22","pret":-0.00022,"close":46.45}
{"ticker":"SO","date":"2015-12-23","pret":0.00409,"close":47.1}
{"ticker":"SO","date":"2015-12-24","pret":0.01046,"close":47.1}
{"ticker":"SO","date":"2015-12-28","pret":-0.0017,"close":47.11}
{"ticker":"SO","date":"2015-12-29","pret":0.00573,"close":47.26}
{"ticker":"SO","date":"2015-12-30","pret":0.00232,"close":47.27}
{"ticker":"SO","date":"2015-12-31","pret":-0.00296,"close":46.79}
{"ticker":"SO","date":"2016-01-04","pret":-0.0173,"close":47.03}
{"ticker":"SO","date":"2016-01-05","pret":0.01135,"close":47.36}
{"ticker":"SON","date":"2015-01-02","pret":-0.01878,"close":43.47}
{"ticker":"SON","date":"2015-01-05","pret":-0.00941,"close":42.86}
{"ticker":"SON","date":"2015-01-06","pret":0.00804,"close":42.54}
{"ticker":"SON","date":"2015-01-07","pret":-0.01753,"close":42.58}
{"ticker":"SON","date":"2015-01-08","pret":0.0088,"close":44.21}
{"ticker":"SON","date":"2015-01-09","pret":0.02123,"close":44.05}
{"ticker":"SON","date":"2015-01-12","pret":-0.00475,"close":44.53}
{"ticker":"SON","date":"2015-01-13","pret":0.01665,"close":44.58}
{"ticker":"SON","date":"2015-01-14","pret":-0.01756,"close":44.36}
{"ticker":"SON","date":"2015-01-15","pret":0.01264,"close":43.7}
{"ticker":"SON","date":"2015-01-16","pret":-0.02337,"close":44.05}
{"ticker":"SON","date":"2015-01-20","pret":0.01888,"close":44.03}
{"ticker":"SON","date":"2015-01-21","pret":-0.01087,"close":44.48}
{"ticker":"SON","date":"2015-01-22","pret":0.02074,"close":45.33}
{"ticker":"SON","date":"2015-01-23","pret":0.0091,"close":44.43}
{"ticker":"SON","date":"2015-01-26","pret":-0.01268,"close":44.87}
{"ticker":"SON","date":"2015-01-27","pret":-0.00945,"close":44.31}
{"ticker":"SON","date":"2015-01-28","pret":0.00496,"close":44.06}
{"ticker":"SON","date":"2015-01-29","pret":-0.00609,"close":44.66}
{"ticker":"SON","date":"2015-01-30","pret":0.00452,"close":44.2}
{"ticker":"SON","date":"2015-02-02","pret":0.0036,"close":44.43}
{"ticker":"SON","date":"2015-02-03","pret":0.00179,"close":45.27}
{"ticker":"SON","date":"2015-02-04","pret":0.01047,"close":45.41}
{"ticker":"SON","date":"2015-02-05","pret":0.01299,"close":45.73}
{"ticker":"SON","date":"2015-02-06","pret":-0.00066,"close":45.82}
{"ticker":"SON","date":"2015-02-09","pret":0.00044,"close":45.72}
{"ticker":"SON","date":"2015-02-10","pret":0.0072,"close":46.49}
{"ticker":"SON","date":"2015-02-11","pret":0.00801,"close":46.16}
{"ticker":"SON","date":"2015-02-12","pret":0.00452,"close":47.44}
{"ticker":"SON","date":"2015-02-13","pret":-0.00043,"close":46.65}
{"ticker":"SON","date":"2015-02-17","pret":0.00172,"close":46.95}
{"ticker":"SON","date":"2015-02-18","pret":0.00214,"close":47.27}
{"ticker":"SON","date":"2015-02-19","pret":0.00576,"close":46.96}
{"ticker":"SON","date":"2015-02-20","pret":-0.00064,"close":47.25}
{"ticker":"SON","date":"2015-02-23","pret":0.00742,"close":47.05}
{"ticker":"SON","date":"2015-02-24","pret":-0.00529,"close":47.14}
{"ticker":"SON","date":"2015-02-25","pret":0,"close":46.99}
{"ticker":"SON","date":"2015-02-26","pret":0.00846,"close":47.19}
{"ticker":"SON","date":"2015-02-27","pret":-0.00485,"close":46.83}
{"ticker":"SON","date":"2015-03-02","pret":-0.01085,"close":47.03}
{"ticker":"SON","date":"2015-03-03","pret":0.00192,"close":46.63}
{"ticker":"SON","date":"2015-03-04","pret":-0.00857,"close":46.24}
{"ticker":"SON","date":"2015-03-05","pret":0,"close":46.02}
{"ticker":"SON","date":"2015-03-06","pret":-0.01475,"close":45.34}
{"ticker":"SON","date":"2015-03-09","pret":-0.01143,"close":45.01}
{"ticker":"SON","date":"2015-03-10","pret":-0.01111,"close":44.59}
{"ticker":"SON","date":"2015-03-11","pret":-0.00112,"close":44.21}
{"ticker":"SON","date":"2015-03-12","pret":-0.00628,"close":44.62}
{"ticker":"SON","date":"2015-03-13","pret":0.00472,"close":44.47}
{"ticker":"SON","date":"2015-03-16","pret":0.00179,"close":44.76}
{"ticker":"SON","date":"2015-03-17","pret":-0.00067,"close":44.86}
{"ticker":"SON","date":"2015-03-18","pret":0.00447,"close":45.51}
{"ticker":"SON","date":"2015-03-19","pret":0.01086,"close":45.24}
{"ticker":"SON","date":"2015-03-20","pret":-0.00088,"close":45.36}
{"ticker":"SON","date":"2015-03-23","pret":0.00154,"close":45.29}
{"ticker":"SON","date":"2015-03-24","pret":0,"close":45.51}
{"ticker":"SON","date":"2015-03-25","pret":0.0022,"close":45.73}
{"ticker":"SON","date":"2015-03-26","pret":0.00526,"close":45.27}
{"ticker":"SON","date":"2015-03-27","pret":-0.01188,"close":45.31}
{"ticker":"SON","date":"2015-03-30","pret":0.0064,"close":46.1}
{"ticker":"SON","date":"2015-03-31","pret":0.00592,"close":45.46}
{"ticker":"SON","date":"2015-04-01","pret":-0.00944,"close":45.63}
{"ticker":"SON","date":"2015-04-02","pret":0.00704,"close":45.58}
{"ticker":"SON","date":"2015-04-06","pret":-0.00637,"close":46.08}
{"ticker":"SON","date":"2015-04-07","pret":0.0151,"close":45.8}
{"ticker":"SON","date":"2015-04-08","pret":-0.00719,"close":46.37}
{"ticker":"SON","date":"2015-04-09","pret":0.00936,"close":46.07}
{"ticker":"SON","date":"2015-04-10","pret":-0.0026,"close":46.12}
{"ticker":"SON","date":"2015-04-13","pret":-0.00217,"close":45.67}
{"ticker":"SON","date":"2015-04-14","pret":-0.00458,"close":45.41}
{"ticker":"SON","date":"2015-04-15","pret":-0.00636,"close":45.45}
{"ticker":"SON","date":"2015-04-16","pret":0.01247,"close":44.71}
{"ticker":"SON","date":"2015-04-17","pret":-0.03653,"close":44.3}
{"ticker":"SON","date":"2015-04-20","pret":0.00068,"close":44.38}
{"ticker":"SON","date":"2015-04-21","pret":0.00405,"close":44.3}
{"ticker":"SON","date":"2015-04-22","pret":-0.00337,"close":44.88}
{"ticker":"SON","date":"2015-04-23","pret":0.00852,"close":44.52}
{"ticker":"SON","date":"2015-04-24","pret":-0.00134,"close":44.79}
{"ticker":"SON","date":"2015-04-27","pret":0.00379,"close":44.51}
{"ticker":"SON","date":"2015-04-28","pret":-0.00917,"close":44.73}
{"ticker":"SON","date":"2015-04-29","pret":0.00359,"close":44.71}
{"ticker":"SON","date":"2015-04-30","pret":-0.00247,"close":44.69}
{"ticker":"SON","date":"2015-05-01","pret":0.0056,"close":45.05}
{"ticker":"SON","date":"2015-05-04","pret":0.0069,"close":45.14}
{"ticker":"SON","date":"2015-05-05","pret":0.00288,"close":44.43}
{"ticker":"SON","date":"2015-05-06","pret":-0.01695,"close":44.52}
{"ticker":"SON","date":"2015-05-07","pret":0.00022,"close":44.45}
{"ticker":"SON","date":"2015-05-08","pret":0.01118,"close":44.77}
{"ticker":"SON","date":"2015-05-11","pret":-0.00669,"close":44.91}
{"ticker":"SON","date":"2015-05-12","pret":0.00112,"close":45.22}
{"ticker":"SON","date":"2015-05-13","pret":0.00846,"close":45.34}
{"ticker":"SON","date":"2015-05-14","pret":0.00993,"close":45.79}
{"ticker":"SON","date":"2015-05-15","pret":0.00285,"close":45.8}
{"ticker":"SON","date":"2015-05-18","pret":0.00131,"close":46.07}
{"ticker":"SON","date":"2015-05-19","pret":0.00849,"close":46.29}
{"ticker":"SON","date":"2015-05-20","pret":0.00519,"close":46.25}
{"ticker":"SON","date":"2015-05-21","pret":-0.00562,"close":46.43}
{"ticker":"SON","date":"2015-05-22","pret":0.00476,"close":46.2}
{"ticker":"SON","date":"2015-05-26","pret":-0.00693,"close":45.63}
{"ticker":"SON","date":"2015-05-27","pret":-0.00807,"close":45.9}
{"ticker":"SON","date":"2015-05-28","pret":0.00394,"close":45.73}
{"ticker":"SON","date":"2015-05-29","pret":-0.00437,"close":45.02}
{"ticker":"SON","date":"2015-06-01","pret":-0.0119,"close":44.74}
{"ticker":"SON","date":"2015-06-02","pret":-0.00936,"close":44.71}
{"ticker":"SON","date":"2015-06-03","pret":0.00134,"close":44.75}
{"ticker":"SON","date":"2015-06-04","pret":-0.0056,"close":44.15}
{"ticker":"SON","date":"2015-06-05","pret":-0.0079,"close":44.37}
{"ticker":"SON","date":"2015-06-08","pret":0.0043,"close":44.34}
{"ticker":"SON","date":"2015-06-09","pret":0.00113,"close":44.51}
{"ticker":"SON","date":"2015-06-10","pret":0.00741,"close":44.82}
{"ticker":"SON","date":"2015-06-11","pret":0.00201,"close":45.36}
{"ticker":"SON","date":"2015-06-12","pret":0.01044,"close":45.25}
{"ticker":"SON","date":"2015-06-15","pret":-0.00621,"close":44.58}
{"ticker":"SON","date":"2015-06-16","pret":-0.01185,"close":44.69}
{"ticker":"SON","date":"2015-06-17","pret":0.00874,"close":44.64}
{"ticker":"SON","date":"2015-06-18","pret":-0.00134,"close":44.81}
{"ticker":"SON","date":"2015-06-19","pret":-0.00067,"close":45.03}
{"ticker":"SON","date":"2015-06-22","pret":0.0089,"close":45.01}
{"ticker":"SON","date":"2015-06-23","pret":-0.00311,"close":44.82}
{"ticker":"SON","date":"2015-06-24","pret":-0.00535,"close":44.16}
{"ticker":"SON","date":"2015-06-25","pret":-0.01168,"close":44.06}
{"ticker":"SON","date":"2015-06-26","pret":-0.00362,"close":44.2}
{"ticker":"SON","date":"2015-06-29","pret":-0.005,"close":43.17}
{"ticker":"SON","date":"2015-06-30","pret":-0.00755,"close":42.86}
{"ticker":"SON","date":"2015-07-01","pret":-0.00691,"close":43.33}
{"ticker":"SON","date":"2015-07-02","pret":0.00646,"close":43.35}
{"ticker":"SON","date":"2015-07-06","pret":-0.01086,"close":43.13}
{"ticker":"SON","date":"2015-07-07","pret":0.00209,"close":43.38}
{"ticker":"SON","date":"2015-07-08","pret":-0.00279,"close":42.93}
{"ticker":"SON","date":"2015-07-09","pret":0.00603,"close":42.6}
{"ticker":"SON","date":"2015-07-10","pret":-0.00765,"close":43.27}
{"ticker":"SON","date":"2015-07-13","pret":0.01364,"close":43.85}
{"ticker":"SON","date":"2015-07-14","pret":0.00846,"close":43.96}
{"ticker":"SON","date":"2015-07-15","pret":0.00205,"close":43.79}
{"ticker":"SON","date":"2015-07-16","pret":-0.2277,"close":42.96}
{"ticker":"SON","date":"2015-07-17","pret":0.20331,"close":41.69}
{"ticker":"SON","date":"2015-07-20","pret":-0.04526,"close":41.47}
{"ticker":"SON","date":"2015-07-21","pret":0.00873,"close":41.14}
{"ticker":"SON","date":"2015-07-22","pret":-0.00363,"close":41.2}
{"ticker":"SON","date":"2015-07-23","pret":0.00218,"close":40.78}
{"ticker":"SON","date":"2015-07-24","pret":-0.01732,"close":40.41}
{"ticker":"SON","date":"2015-07-27","pret":-0.00865,"close":40.47}
{"ticker":"SON","date":"2015-07-28","pret":0.01086,"close":40.89}
{"ticker":"SON","date":"2015-07-29","pret":0.00612,"close":41.37}
{"ticker":"SON","date":"2015-07-30","pret":0.00826,"close":41.33}
{"ticker":"SON","date":"2015-07-31","pret":0.00459,"close":41.28}
{"ticker":"SON","date":"2015-08-03","pret":-0.00653,"close":41.07}
{"ticker":"SON","date":"2015-08-04","pret":-0.0034,"close":41.05}
{"ticker":"SON","date":"2015-08-05","pret":0.00292,"close":41.41}
{"ticker":"SON","date":"2015-08-06","pret":0.00605,"close":41.32}
{"ticker":"SON","date":"2015-08-07","pret":-0.00459,"close":41.48}
{"ticker":"SON","date":"2015-08-10","pret":0.00965,"close":41.86}
{"ticker":"SON","date":"2015-08-11","pret":-0.00409,"close":41.66}
{"ticker":"SON","date":"2015-08-12","pret":-0.01334,"close":41.29}
{"ticker":"SON","date":"2015-08-13","pret":0.00851,"close":41.07}
{"ticker":"SON","date":"2015-08-14","pret":-0.00461,"close":41.78}
{"ticker":"SON","date":"2015-08-17","pret":0.01305,"close":42.03}
{"ticker":"SON","date":"2015-08-18","pret":0.00694,"close":41.71}
{"ticker":"SON","date":"2015-08-19","pret":-0.00862,"close":41.4}
{"ticker":"SON","date":"2015-08-20","pret":-0.01112,"close":40.62}
{"ticker":"SON","date":"2015-08-21","pret":-0.02014,"close":40.32}
{"ticker":"SON","date":"2015-08-24","pret":-0.04414,"close":38.6}
{"ticker":"SON","date":"2015-08-25","pret":0.02282,"close":38}
{"ticker":"SON","date":"2015-08-26","pret":-0.01997,"close":38.57}
{"ticker":"SON","date":"2015-08-27","pret":0.01131,"close":39.34}
{"ticker":"SON","date":"2015-08-28","pret":0.00179,"close":39.32}
{"ticker":"SON","date":"2015-08-31","pret":-0.00077,"close":39.32}
{"ticker":"SON","date":"2015-09-01","pret":-0.01441,"close":38.36}
{"ticker":"SON","date":"2015-09-02","pret":0.00517,"close":38.56}
{"ticker":"SON","date":"2015-09-03","pret":-0.00284,"close":38.74}
{"ticker":"SON","date":"2015-09-04","pret":-0.00857,"close":39.03}
{"ticker":"SON","date":"2015-09-08","pret":0.03409,"close":39.88}
{"ticker":"SON","date":"2015-09-09","pret":0.01277,"close":40.01}
{"ticker":"SON","date":"2015-09-10","pret":-0.001,"close":40.03}
{"ticker":"SON","date":"2015-09-11","pret":-0.006,"close":39.78}
{"ticker":"SON","date":"2015-09-14","pret":-0.00276,"close":39.71}
{"ticker":"SON","date":"2015-09-15","pret":-0.00403,"close":39.75}
{"ticker":"SON","date":"2015-09-16","pret":0.00277,"close":40.24}
{"ticker":"SON","date":"2015-09-17","pret":0.01324,"close":40.18}
{"ticker":"SON","date":"2015-09-18","pret":-0.01073,"close":39.54}
{"ticker":"SON","date":"2015-09-21","pret":-0.00126,"close":39.77}
{"ticker":"SON","date":"2015-09-22","pret":-0.01341,"close":38.82}
{"ticker":"SON","date":"2015-09-23","pret":-0.0087,"close":38.76}
{"ticker":"SON","date":"2015-09-24","pret":-0.01345,"close":37.94}
{"ticker":"SON","date":"2015-09-25","pret":-0.00417,"close":37.88}
{"ticker":"SON","date":"2015-09-28","pret":-0.01581,"close":37.26}
{"ticker":"SON","date":"2015-09-29","pret":-0.01176,"close":37.37}
{"ticker":"SON","date":"2015-09-30","pret":0.00963,"close":37.74}
{"ticker":"SON","date":"2015-10-01","pret":0.00822,"close":38.2}
{"ticker":"SON","date":"2015-10-02","pret":0.00132,"close":39.4}
{"ticker":"SON","date":"2015-10-05","pret":0.04687,"close":40.3}
{"ticker":"SON","date":"2015-10-06","pret":0.013,"close":39.75}
{"ticker":"SON","date":"2015-10-07","pret":-0.00898,"close":40.43}
{"ticker":"SON","date":"2015-10-08","pret":0.01022,"close":41.13}
{"ticker":"SON","date":"2015-10-09","pret":0.02402,"close":41.44}
{"ticker":"SON","date":"2015-10-12","pret":0.00242,"close":41.68}
{"ticker":"SON","date":"2015-10-13","pret":0.00024,"close":41.09}
{"ticker":"SON","date":"2015-10-14","pret":-0.00606,"close":41.01}
{"ticker":"SON","date":"2015-10-15","pret":0.00097,"close":41.17}
{"ticker":"SON","date":"2015-10-16","pret":-0.00073,"close":41.2}
{"ticker":"SON","date":"2015-10-19","pret":-0.00243,"close":41.19}
{"ticker":"SON","date":"2015-10-20","pret":0.00146,"close":41.95}
{"ticker":"SON","date":"2015-10-21","pret":0.02069,"close":41.81}
{"ticker":"SON","date":"2015-10-22","pret":-0.00119,"close":42.2}
{"ticker":"SON","date":"2015-10-23","pret":0.01091,"close":41.36}
{"ticker":"SON","date":"2015-10-26","pret":-0.02798,"close":41.4}
{"ticker":"SON","date":"2015-10-27","pret":-0.0017,"close":41.36}
{"ticker":"SON","date":"2015-10-28","pret":0.00871,"close":42.12}
{"ticker":"SON","date":"2015-10-29","pret":0.00911,"close":42.6}
{"ticker":"SON","date":"2015-10-30","pret":0.01938,"close":42.69}
{"ticker":"SON","date":"2015-11-02","pret":-0.00117,"close":43.22}
{"ticker":"SON","date":"2015-11-03","pret":0.00956,"close":42.44}
{"ticker":"SON","date":"2015-11-04","pret":-0.01097,"close":42.14}
{"ticker":"SON","date":"2015-11-05","pret":-0.00967,"close":42.3}
{"ticker":"SON","date":"2015-11-06","pret":0.00095,"close":42.35}
{"ticker":"SON","date":"2015-11-09","pret":0.00095,"close":41.96}
{"ticker":"SON","date":"2015-11-10","pret":-0.01766,"close":41.79}
{"ticker":"SON","date":"2015-11-11","pret":0.00744,"close":41.89}
{"ticker":"SON","date":"2015-11-12","pret":-0.00719,"close":40.63}
{"ticker":"SON","date":"2015-11-13","pret":-0.02461,"close":40.85}
{"ticker":"SON","date":"2015-11-16","pret":0.00394,"close":40.53}
{"ticker":"SON","date":"2015-11-17","pret":-0.00025,"close":40.26}
{"ticker":"SON","date":"2015-11-18","pret":-0.00641,"close":41.33}
{"ticker":"SON","date":"2015-11-19","pret":0.02274,"close":41.99}
{"ticker":"SON","date":"2015-11-20","pret":0.01916,"close":42.54}
{"ticker":"SON","date":"2015-11-23","pret":0.02552,"close":43.46}
{"ticker":"SON","date":"2015-11-24","pret":-0.00185,"close":43.73}
{"ticker":"SON","date":"2015-11-25","pret":0.01266,"close":43.67}
{"ticker":"SON","date":"2015-11-26"}
{"ticker":"SON","date":"2015-11-27","pret":0.00023,"close":43.93}
{"ticker":"SON","date":"2015-11-30","pret":0.00616,"close":43.82}
{"ticker":"SON","date":"2015-12-01","pret":-0.00205,"close":44.25}
{"ticker":"SON","date":"2015-12-02","pret":-0.00114,"close":42.47}
{"ticker":"SON","date":"2015-12-03","pret":-0.0261,"close":42.65}
{"ticker":"SON","date":"2015-12-04","pret":-0.00352,"close":42.93}
{"ticker":"SON","date":"2015-12-07","pret":-0.02666,"close":41.63}
{"ticker":"SON","date":"2015-12-08","pret":-0.00556,"close":41.42}
{"ticker":"SON","date":"2015-12-09","pret":-0.00073,"close":41.46}
{"ticker":"SON","date":"2015-12-10","pret":0.00942,"close":41.73}
{"ticker":"SON","date":"2015-12-11","pret":-0.00894,"close":41.69}
{"ticker":"SON","date":"2015-12-14","pret":0.01278,"close":41.17}
{"ticker":"SON","date":"2015-12-15","pret":-0.00673,"close":41.76}
{"ticker":"SON","date":"2015-12-16","pret":0.01294,"close":41.77}
{"ticker":"SON","date":"2015-12-17"}
{"ticker":"SON","date":"2015-12-18","pret":-0.0334,"close":39.42}
{"ticker":"SON","date":"2015-12-21","pret":-0.0219,"close":39.97}
{"ticker":"SON","date":"2015-12-22","pret":0.00727,"close":40.37}
{"ticker":"SON","date":"2015-12-23","pret":0.01266,"close":41.39}
{"ticker":"SON","date":"2015-12-24","pret":0.01881,"close":41.63}
{"ticker":"SON","date":"2015-12-28","pret":0.0029,"close":41.56}
{"ticker":"SON","date":"2015-12-29","pret":0.00984,"close":41.82}
{"ticker":"SON","date":"2015-12-30","pret":-0.0012,"close":41.64}
{"ticker":"SON","date":"2015-12-31","pret":-0.00865,"close":40.87}
{"ticker":"SON","date":"2016-01-04","pret":-0.02914,"close":40.25}
{"ticker":"SON","date":"2016-01-05","pret":-0.0005,"close":40.17}
{"ticker":"SONC","date":"2015-01-02","pret":-0.00073,"close":27.55}
{"ticker":"SONC","date":"2015-01-05","pret":0.01702,"close":27.04}
{"ticker":"SONC","date":"2015-01-06","pret":-0.02105,"close":27.09}
{"ticker":"SONC","date":"2015-01-07","pret":0.08536,"close":29.72}
{"ticker":"SONC","date":"2015-01-08","pret":0.00738,"close":30.76}
{"ticker":"SONC","date":"2015-01-09","pret":0.03061,"close":30.5}
{"ticker":"SONC","date":"2015-01-12","pret":-0.00618,"close":30.69}
{"ticker":"SONC","date":"2015-01-13","pret":0.01874,"close":31.87}
{"ticker":"SONC","date":"2015-01-14","pret":0.01399,"close":31.79}
{"ticker":"SONC","date":"2015-01-15","pret":0.00441,"close":31.45}
{"ticker":"SONC","date":"2015-01-16","pret":-0.01361,"close":31.91}
{"ticker":"SONC","date":"2015-01-20","pret":0.01925,"close":31.37}
{"ticker":"SONC","date":"2015-01-21","pret":-0.02372,"close":30.94}
{"ticker":"SONC","date":"2015-01-22","pret":-0.00385,"close":31.1}
{"ticker":"SONC","date":"2015-01-23","pret":0,"close":31.2}
{"ticker":"SONC","date":"2015-01-26","pret":0.00545,"close":30.93}
{"ticker":"SONC","date":"2015-01-27","pret":-0.02393,"close":30.93}
{"ticker":"SONC","date":"2015-01-28","pret":0.02041,"close":30.67}
{"ticker":"SONC","date":"2015-01-29","pret":-0.01193,"close":31.29}
{"ticker":"SONC","date":"2015-01-30","pret":0.00936,"close":30.27}
{"ticker":"SONC","date":"2015-02-02","pret":-0.02276,"close":29.8}
{"ticker":"SONC","date":"2015-02-03","pret":-0.00693,"close":30.1}
{"ticker":"SONC","date":"2015-02-04","pret":-0.00498,"close":30.98}
{"ticker":"SONC","date":"2015-02-05","pret":0.03306,"close":30.81}
{"ticker":"SONC","date":"2015-02-06","pret":-0.00581,"close":31.3}
{"ticker":"SONC","date":"2015-02-09","pret":0.01063,"close":30.2}
{"ticker":"SONC","date":"2015-02-10","pret":-0.02662,"close":30.49}
{"ticker":"SONC","date":"2015-02-11","pret":0.00525,"close":30.64}
{"ticker":"SONC","date":"2015-02-12","pret":0.00522,"close":31.96}
{"ticker":"SONC","date":"2015-02-13","pret":0.03614,"close":31.59}
{"ticker":"SONC","date":"2015-02-17","pret":-0.00378,"close":31.72}
{"ticker":"SONC","date":"2015-02-18","pret":0.00315,"close":32.8}
{"ticker":"SONC","date":"2015-02-19","pret":0.02942,"close":32.8}
{"ticker":"SONC","date":"2015-02-20","pret":-0.00061,"close":32.88}
{"ticker":"SONC","date":"2015-02-23","pret":0.00396,"close":32.17}
{"ticker":"SONC","date":"2015-02-24","pret":-0.02059,"close":32.72}
{"ticker":"SONC","date":"2015-02-25","pret":0.01693,"close":32.58}
{"ticker":"SONC","date":"2015-02-26","pret":-0.00336,"close":32.6}
{"ticker":"SONC","date":"2015-02-27","pret":-0.00338,"close":31.79}
{"ticker":"SONC","date":"2015-03-02","pret":-0.01924,"close":33.67}
{"ticker":"SONC","date":"2015-03-03","pret":0.06548,"close":33.86}
{"ticker":"SONC","date":"2015-03-04","pret":-0.0127,"close":33.72}
{"ticker":"SONC","date":"2015-03-05","pret":0.00238,"close":33.51}
{"ticker":"SONC","date":"2015-03-06","pret":-0.00774,"close":32.61}
{"ticker":"SONC","date":"2015-03-09","pret":-0.02053,"close":32.8}
{"ticker":"SONC","date":"2015-03-10","pret":-0.00612,"close":32.19}
{"ticker":"SONC","date":"2015-03-11","pret":-0.01297,"close":31.81}
{"ticker":"SONC","date":"2015-03-12","pret":-0.00499,"close":32.78}
{"ticker":"SONC","date":"2015-03-13","pret":0.02316,"close":32.76}
{"ticker":"SONC","date":"2015-03-16","pret":0.0073,"close":32.75}
{"ticker":"SONC","date":"2015-03-17","pret":-0.00608,"close":32.79}
{"ticker":"SONC","date":"2015-03-18","pret":0.00335,"close":33.31}
{"ticker":"SONC","date":"2015-03-19","pret":0.02194,"close":33.74}
{"ticker":"SONC","date":"2015-03-20","pret":0.01768,"close":34.19}
{"ticker":"SONC","date":"2015-03-23","pret":0.0231,"close":35.65}
{"ticker":"SONC","date":"2015-03-24","pret":0.02703,"close":36.66}
{"ticker":"SONC","date":"2015-03-25","pret":0.00416,"close":32.13}
{"ticker":"SONC","date":"2015-03-26","pret":-0.1154,"close":31.95}
{"ticker":"SONC","date":"2015-03-27","pret":-0.00654,"close":32.06}
{"ticker":"SONC","date":"2015-03-30","pret":0.01366,"close":32.29}
{"ticker":"SONC","date":"2015-03-31","pret":-0.00556,"close":31.7}
{"ticker":"SONC","date":"2015-04-01","pret":-0.02289,"close":30.99}
{"ticker":"SONC","date":"2015-04-02","pret":-0.01566,"close":31.27}
{"ticker":"SONC","date":"2015-04-06","pret":-0.00484,"close":31.62}
{"ticker":"SONC","date":"2015-04-07","pret":0.02336,"close":31.08}
{"ticker":"SONC","date":"2015-04-08","pret":-0.00826,"close":32.47}
{"ticker":"SONC","date":"2015-04-09","pret":0.03355,"close":31.69}
{"ticker":"SONC","date":"2015-04-10","pret":-0.01805,"close":31.85}
{"ticker":"SONC","date":"2015-04-13","pret":-0.00378,"close":31.93}
{"ticker":"SONC","date":"2015-04-14","pret":0.00189,"close":31.29}
{"ticker":"SONC","date":"2015-04-15","pret":-0.01044,"close":31.19}
{"ticker":"SONC","date":"2015-04-16","pret":-0.01796,"close":31.24}
{"ticker":"SONC","date":"2015-04-17","pret":0.00129,"close":30.45}
{"ticker":"SONC","date":"2015-04-20","pret":-0.00909,"close":30.8}
{"ticker":"SONC","date":"2015-04-21","pret":0.00715,"close":30.61}
{"ticker":"SONC","date":"2015-04-22","pret":-0.0065,"close":30.75}
{"ticker":"SONC","date":"2015-04-23","pret":-0.00163,"close":31.04}
{"ticker":"SONC","date":"2015-04-24","pret":0.01619,"close":30.83}
{"ticker":"SONC","date":"2015-04-27","pret":-0.00483,"close":30.26}
{"ticker":"SONC","date":"2015-04-28","pret":-0.0255,"close":30.37}
{"ticker":"SONC","date":"2015-04-29","pret":0,"close":29.33}
{"ticker":"SONC","date":"2015-04-30","pret":-0.03196,"close":28.65}
{"ticker":"SONC","date":"2015-05-01","pret":-0.00858,"close":29.53}
{"ticker":"SONC","date":"2015-05-04","pret":0.01676,"close":29.61}
{"ticker":"SONC","date":"2015-05-05","pret":0.0044,"close":29.21}
{"ticker":"SONC","date":"2015-05-06","pret":-0.01394,"close":29.65}
{"ticker":"SONC","date":"2015-05-07","pret":0.01225,"close":30.19}
{"ticker":"SONC","date":"2015-05-08","pret":0.0401,"close":30.48}
{"ticker":"SONC","date":"2015-05-11","pret":-0.0026,"close":30.47}
{"ticker":"SONC","date":"2015-05-12","pret":-0.01543,"close":30.23}
{"ticker":"SONC","date":"2015-05-13","pret":-0.00199,"close":30.09}
{"ticker":"SONC","date":"2015-05-14","pret":0.00232,"close":30.14}
{"ticker":"SONC","date":"2015-05-15","pret":-0.00199,"close":30.06}
{"ticker":"SONC","date":"2015-05-18","pret":-0.00932,"close":30.25}
{"ticker":"SONC","date":"2015-05-19","pret":0.01064,"close":30.99}
{"ticker":"SONC","date":"2015-05-20","pret":0.02613,"close":31.23}
{"ticker":"SONC","date":"2015-05-21","pret":0.0029,"close":31.02}
{"ticker":"SONC","date":"2015-05-22","pret":-0.00129,"close":30.72}
{"ticker":"SONC","date":"2015-05-26","pret":-0.00938,"close":30.7}
{"ticker":"SONC","date":"2015-05-27","pret":-0.00325,"close":30.77}
{"ticker":"SONC","date":"2015-05-28","pret":0.00195,"close":30.43}
{"ticker":"SONC","date":"2015-05-29","pret":-0.00981,"close":30.14}
{"ticker":"SONC","date":"2015-06-01","pret":-0.0179,"close":29.93}
{"ticker":"SONC","date":"2015-06-02","pret":-0.00034,"close":29.62}
{"ticker":"SONC","date":"2015-06-03","pret":-0.00436,"close":30.08}
{"ticker":"SONC","date":"2015-06-04","pret":0.0097,"close":29.94}
{"ticker":"SONC","date":"2015-06-05","pret":-0.00267,"close":30.38}
{"ticker":"SONC","date":"2015-06-08","pret":0.01128,"close":30.59}
{"ticker":"SONC","date":"2015-06-09","pret":0.00723,"close":30.61}
{"ticker":"SONC","date":"2015-06-10","pret":0.00327,"close":31.11}
{"ticker":"SONC","date":"2015-06-11","pret":0.01491,"close":31.21}
{"ticker":"SONC","date":"2015-06-12","pret":0.00385,"close":31.53}
{"ticker":"SONC","date":"2015-06-15","pret":0.00702,"close":31.53}
{"ticker":"SONC","date":"2015-06-16","pret":-0.00064,"close":31.59}
{"ticker":"SONC","date":"2015-06-17","pret":0.01548,"close":31.87}
{"ticker":"SONC","date":"2015-06-18","pret":0.00125,"close":32.57}
{"ticker":"SONC","date":"2015-06-19","pret":0.02565,"close":33.36}
{"ticker":"SONC","date":"2015-06-22","pret":0.0339,"close":34.22}
{"ticker":"SONC","date":"2015-06-23","pret":-0.06238,"close":30.71}
{"ticker":"SONC","date":"2015-06-24","pret":-0.04364,"close":30.4}
{"ticker":"SONC","date":"2015-06-25","pret":0.00164,"close":30.08}
{"ticker":"SONC","date":"2015-06-26","pret":-0.01451,"close":29.72}
{"ticker":"SONC","date":"2015-06-29","pret":-0.02899,"close":28.76}
{"ticker":"SONC","date":"2015-06-30","pret":-0.00928,"close":28.8}
{"ticker":"SONC","date":"2015-07-01","pret":-0.0045,"close":28.37}
{"ticker":"SONC","date":"2015-07-02","pret":-0.01397,"close":27.79}
{"ticker":"SONC","date":"2015-07-06","pret":-0.03361,"close":27.95}
{"ticker":"SONC","date":"2015-07-07","pret":0.01623,"close":28.72}
{"ticker":"SONC","date":"2015-07-08","pret":0.01949,"close":28.43}
{"ticker":"SONC","date":"2015-07-09","pret":0.00873,"close":28.33}
{"ticker":"SONC","date":"2015-07-10","pret":-0.00418,"close":28.88}
{"ticker":"SONC","date":"2015-07-13","pret":0.01971,"close":29.52}
{"ticker":"SONC","date":"2015-07-14","pret":0.01022,"close":29.39}
{"ticker":"SONC","date":"2015-07-15","pret":-0.00204,"close":28.69}
{"ticker":"SONC","date":"2015-07-16","pret":-0.02198,"close":29.19}
{"ticker":"SONC","date":"2015-07-17","pret":0.01242,"close":28.65}
{"ticker":"SONC","date":"2015-07-20","pret":-0.0159,"close":28.92}
{"ticker":"SONC","date":"2015-07-21","pret":0.00556,"close":29.04}
{"ticker":"SONC","date":"2015-07-22","pret":0.00277,"close":29.73}
{"ticker":"SONC","date":"2015-07-23","pret":0.02928,"close":29.22}
{"ticker":"SONC","date":"2015-07-24","pret":-0.01794,"close":28.44}
{"ticker":"SONC","date":"2015-07-27","pret":-0.03441,"close":27.58}
{"ticker":"SONC","date":"2015-07-28","pret":-0.02362,"close":28}
{"ticker":"SONC","date":"2015-07-29","pret":0.01758,"close":29.13}
{"ticker":"SONC","date":"2015-07-30","pret":0.02425,"close":29.2}
{"ticker":"SONC","date":"2015-07-31","pret":0.01516,"close":29.72}
{"ticker":"SONC","date":"2015-08-03","pret":0.01729,"close":29.91}
{"ticker":"SONC","date":"2015-08-04","pret":0.00168,"close":30.16}
{"ticker":"SONC","date":"2015-08-05","pret":0.01796,"close":30.75}
{"ticker":"SONC","date":"2015-08-06","pret":0.01342,"close":29.26}
{"ticker":"SONC","date":"2015-08-07","pret":-0.03407,"close":29.41}
{"ticker":"SONC","date":"2015-08-10","pret":-0.00506,"close":28.97}
{"ticker":"SONC","date":"2015-08-11","pret":-0.02986,"close":28.85}
{"ticker":"SONC","date":"2015-08-12","pret":-0.01051,"close":29.04}
{"ticker":"SONC","date":"2015-08-13","pret":0.02572,"close":29.08}
{"ticker":"SONC","date":"2015-08-14","pret":-0.00689,"close":29.01}
{"ticker":"SONC","date":"2015-08-17","pret":-0.00416,"close":29.11}
{"ticker":"SONC","date":"2015-08-18","pret":0.01104,"close":28.66}
{"ticker":"SONC","date":"2015-08-19","pret":-0.02326,"close":28.44}
{"ticker":"SONC","date":"2015-08-20","pret":-0.01308,"close":27.45}
{"ticker":"SONC","date":"2015-08-21","pret":-0.04327,"close":26.71}
{"ticker":"SONC","date":"2015-08-24","pret":-0.07362,"close":26.76}
{"ticker":"SONC","date":"2015-08-25","pret":0.10039,"close":27.2}
{"ticker":"SONC","date":"2015-08-26","pret":0.00829,"close":28.11}
{"ticker":"SONC","date":"2015-08-27","pret":0.01637,"close":28.04}
{"ticker":"SONC","date":"2015-08-28","pret":-0.01243,"close":27.83}
{"ticker":"SONC","date":"2015-08-31","pret":-0.00215,"close":27}
{"ticker":"SONC","date":"2015-09-01","pret":-0.05333,"close":26.87}
{"ticker":"SONC","date":"2015-09-02","pret":0.0272,"close":27.3}
{"ticker":"SONC","date":"2015-09-03","pret":0.00988,"close":27.34}
{"ticker":"SONC","date":"2015-09-04","pret":-0.01726,"close":27.31}
{"ticker":"SONC","date":"2015-09-08","pret":0.02596,"close":27.71}
{"ticker":"SONC","date":"2015-09-09","pret":0.01148,"close":27.5}
{"ticker":"SONC","date":"2015-09-10","pret":-0.02383,"close":27.23}
{"ticker":"SONC","date":"2015-09-11","pret":-0.00844,"close":27.71}
{"ticker":"SONC","date":"2015-09-14","pret":0.02259,"close":27.63}
{"ticker":"SONC","date":"2015-09-15","pret":-0.00469,"close":25.31}
{"ticker":"SONC","date":"2015-09-16","pret":-0.09008,"close":24.04}
{"ticker":"SONC","date":"2015-09-17","pret":-0.04911,"close":24.99}
{"ticker":"SONC","date":"2015-09-18","pret":0.02789,"close":24.71}
{"ticker":"SONC","date":"2015-09-21","pret":0.02477,"close":24.76}
{"ticker":"SONC","date":"2015-09-22","pret":-0.03412,"close":24.72}
{"ticker":"SONC","date":"2015-09-23","pret":0.00773,"close":24.86}
{"ticker":"SONC","date":"2015-09-24","pret":-0.00528,"close":24.56}
{"ticker":"SONC","date":"2015-09-25","pret":0.01054,"close":24.53}
{"ticker":"SONC","date":"2015-09-28","pret":-0.01462,"close":23.49}
{"ticker":"SONC","date":"2015-09-29","pret":-0.03031,"close":22.89}
{"ticker":"SONC","date":"2015-09-30","pret":-0.02476,"close":22.95}
{"ticker":"SONC","date":"2015-10-01","pret":0.00043,"close":23.33}
{"ticker":"SONC","date":"2015-10-02","pret":0.00259,"close":24.43}
{"ticker":"SONC","date":"2015-10-05","pret":0.04136,"close":24.55}
{"ticker":"SONC","date":"2015-10-06","pret":0.01192,"close":24.21}
{"ticker":"SONC","date":"2015-10-07","pret":-0.01523,"close":24.53}
{"ticker":"SONC","date":"2015-10-08","pret":0.00949,"close":24.75}
{"ticker":"SONC","date":"2015-10-09","pret":0.01711,"close":25.39}
{"ticker":"SONC","date":"2015-10-12","pret":0.02355,"close":25.23}
{"ticker":"SONC","date":"2015-10-13","pret":-0.00832,"close":25.27}
{"ticker":"SONC","date":"2015-10-14","pret":0.00713,"close":25.03}
{"ticker":"SONC","date":"2015-10-15","pret":-0.00992,"close":25.99}
{"ticker":"SONC","date":"2015-10-16","pret":0.04218,"close":26.1}
{"ticker":"SONC","date":"2015-10-19","pret":0.00382,"close":26.62}
{"ticker":"SONC","date":"2015-10-20","pret":0.08083,"close":28.69}
{"ticker":"SONC","date":"2015-10-21","pret":0.00979,"close":27.87}
{"ticker":"SONC","date":"2015-10-22","pret":-0.02039,"close":27.7}
{"ticker":"SONC","date":"2015-10-23","pret":-0.0082,"close":27.74}
{"ticker":"SONC","date":"2015-10-26","pret":-0.0137,"close":29.33}
{"ticker":"SONC","date":"2015-10-27","pret":0.05336,"close":28.8}
{"ticker":"SONC","date":"2015-10-28","pret":-0.00207,"close":29.93}
{"ticker":"SONC","date":"2015-10-29","pret":0.02149,"close":29.13}
{"ticker":"SONC","date":"2015-10-30","pret":-0.01462,"close":28.54}
{"ticker":"SONC","date":"2015-11-02","pret":-0.02708,"close":29.27}
{"ticker":"SONC","date":"2015-11-03","pret":0.02742,"close":28.97}
{"ticker":"SONC","date":"2015-11-04","pret":-0.0024,"close":28.64}
{"ticker":"SONC","date":"2015-11-05","pret":-0.01522,"close":28.05}
{"ticker":"SONC","date":"2015-11-06","pret":-0.03294,"close":28.56}
{"ticker":"SONC","date":"2015-11-09","pret":0.03294,"close":27.83}
{"ticker":"SONC","date":"2015-11-10","pret":-0.0315,"close":27.87}
{"ticker":"SONC","date":"2015-11-11","pret":0.00609,"close":28.37}
{"ticker":"SONC","date":"2015-11-12","pret":0.00392,"close":27.53}
{"ticker":"SONC","date":"2015-11-13","pret":-0.0256,"close":26.98}
{"ticker":"SONC","date":"2015-11-16","pret":-0.01769,"close":27.51}
{"ticker":"SONC","date":"2015-11-17","pret":0.02678,"close":26.96}
{"ticker":"SONC","date":"2015-11-18","pret":-0.02455,"close":27.44}
{"ticker":"SONC","date":"2015-11-19","pret":0.01983,"close":27.29}
{"ticker":"SONC","date":"2015-11-20","pret":-0.00877,"close":27.65}
{"ticker":"SONC","date":"2015-11-23","pret":0.01601,"close":28.56}
{"ticker":"SONC","date":"2015-11-24","pret":0.02108,"close":28.48}
{"ticker":"SONC","date":"2015-11-25","pret":0.00775,"close":28.94}
{"ticker":"SONC","date":"2015-11-26"}
{"ticker":"SONC","date":"2015-11-27","pret":0.01704,"close":28.95}
{"ticker":"SONC","date":"2015-11-30","pret":-0.00138,"close":29.06}
{"ticker":"SONC","date":"2015-12-01","pret":0.00928,"close":28.82}
{"ticker":"SONC","date":"2015-12-02","pret":-0.0176,"close":29.75}
{"ticker":"SONC","date":"2015-12-03","pret":0.03355,"close":28.36}
{"ticker":"SONC","date":"2015-12-04","pret":-0.03565,"close":28.72}
{"ticker":"SONC","date":"2015-12-07","pret":0.00314,"close":29.24}
{"ticker":"SONC","date":"2015-12-08","pret":0.00969,"close":29.81}
{"ticker":"SONC","date":"2015-12-09","pret":0.02147,"close":30.72}
{"ticker":"SONC","date":"2015-12-10","pret":0.02629,"close":30.88}
{"ticker":"SONC","date":"2015-12-11","pret":-0.00593,"close":30.27}
{"ticker":"SONC","date":"2015-12-14","pret":-0.00066,"close":30.44}
{"ticker":"SONC","date":"2015-12-15","pret":0.00987,"close":31.1}
{"ticker":"SONC","date":"2015-12-16","pret":0.02298,"close":31.25}
{"ticker":"SONC","date":"2015-12-17"}
{"ticker":"SONC","date":"2015-12-18","pret":-0.01418,"close":30.92}
{"ticker":"SONC","date":"2015-12-21","pret":0.00582,"close":31.5}
{"ticker":"SONC","date":"2015-12-22","pret":0.01885,"close":31.53}
{"ticker":"SONC","date":"2015-12-23","pret":-0.00095,"close":31.86}
{"ticker":"SONC","date":"2015-12-24","pret":0.0126,"close":32.21}
{"ticker":"SONC","date":"2015-12-28","pret":0.00779,"close":32.16}
{"ticker":"SONC","date":"2015-12-29","pret":0.0031,"close":32.73}
{"ticker":"SONC","date":"2015-12-30","pret":0.01353,"close":32.8}
{"ticker":"SONC","date":"2015-12-31","pret":-0.00153,"close":32.31}
{"ticker":"SONC","date":"2016-01-04","pret":-0.03169,"close":31.46}
{"ticker":"SONC","date":"2016-01-05","pret":-0.0057,"close":31.43}
{"ticker":"SONS","date":"2015-01-02","pret":-0.03191,"close":20.52}
{"ticker":"SONS","date":"2015-01-05","pret":0.01975,"close":19.75}
{"ticker":"SONS","date":"2015-01-06","pret":-0.02726,"close":18.9}
{"ticker":"SONS","date":"2015-01-07","pret":-0.03581,"close":19.6}
{"ticker":"SONS","date":"2015-01-08","pret":-0.02372,"close":19.35}
{"ticker":"SONS","date":"2015-01-09","pret":0.02891,"close":19.35}
{"ticker":"SONS","date":"2015-01-12","pret":0,"close":18.75}
{"ticker":"SONS","date":"2015-01-13","pret":-0.02094,"close":18.75}
{"ticker":"SONS","date":"2015-01-14","pret":-0.0241,"close":18.5}
{"ticker":"SONS","date":"2015-01-15","pret":0.0081,"close":17.85}
{"ticker":"SONS","date":"2015-01-16","pret":-0.04678,"close":18.28}
{"ticker":"SONS","date":"2015-01-20","pret":0.03324,"close":17.6}
{"ticker":"SONS","date":"2015-01-21","pret":-0.04743,"close":18.05}
{"ticker":"SONS","date":"2015-01-22","pret":0.04196,"close":18.25}
{"ticker":"SONS","date":"2015-01-23","pret":0,"close":18.55}
{"ticker":"SONS","date":"2015-01-26","pret":0.0163,"close":18.95}
{"ticker":"SONS","date":"2015-01-27","pret":0.00538,"close":18.85}
{"ticker":"SONS","date":"2015-01-28","pret":0.02384,"close":18.6}
{"ticker":"SONS","date":"2015-01-29","pret":-0.02116,"close":18.98}
{"ticker":"SONS","date":"2015-01-30","pret":0.00374,"close":19.08}
{"ticker":"SONS","date":"2015-02-02","pret":0.01638,"close":17.84}
{"ticker":"SONS","date":"2015-02-03","pret":-0.06216,"close":18.37}
{"ticker":"SONS","date":"2015-02-04","pret":0.01769,"close":17.62}
{"ticker":"SONS","date":"2015-02-05","pret":-0.03343,"close":17.99}
{"ticker":"SONS","date":"2015-02-06","pret":0.0163,"close":17.82}
{"ticker":"SONS","date":"2015-02-09","pret":-0.00783,"close":16.96}
{"ticker":"SONS","date":"2015-02-10","pret":-0.03778,"close":17.37}
{"ticker":"SONS","date":"2015-02-11","pret":0.01045,"close":17.15}
{"ticker":"SONS","date":"2015-02-12","pret":0.00346,"close":17.7}
{"ticker":"SONS","date":"2015-02-13","pret":0.01881,"close":17.69}
{"ticker":"SONS","date":"2015-02-17","pret":-0.00226,"close":18.1}
{"ticker":"SONS","date":"2015-02-18","pret":0.0323,"close":16.11}
{"ticker":"SONS","date":"2015-02-19","pret":-0.12659,"close":15.98}
{"ticker":"SONS","date":"2015-02-20","pret":-0.00499,"close":16.75}
{"ticker":"SONS","date":"2015-02-23","pret":0.04282,"close":16.8}
{"ticker":"SONS","date":"2015-02-24","pret":0.0006,"close":16.77}
{"ticker":"SONS","date":"2015-02-25","pret":-0.0066,"close":17.19}
{"ticker":"SONS","date":"2015-02-26","pret":0.0326,"close":17.15}
{"ticker":"SONS","date":"2015-02-27","pret":0,"close":17.06}
{"ticker":"SONS","date":"2015-03-02","pret":-0.00526,"close":17.08}
{"ticker":"SONS","date":"2015-03-03","pret":-0.00235,"close":16.28}
{"ticker":"SONS","date":"2015-03-04","pret":-0.04938,"close":16.28}
{"ticker":"SONS","date":"2015-03-05","pret":0.00554,"close":16.08}
{"ticker":"SONS","date":"2015-03-06","pret":-0.01796,"close":15.75}
{"ticker":"SONS","date":"2015-03-09","pret":-0.01702,"close":15.63}
{"ticker":"SONS","date":"2015-03-10","pret":-0.01796,"close":15.21}
{"ticker":"SONS","date":"2015-03-11","pret":-0.01106,"close":15.85}
{"ticker":"SONS","date":"2015-03-12","pret":0.03914,"close":15.97}
{"ticker":"SONS","date":"2015-03-13","pret":0.00377,"close":15.81}
{"ticker":"SONS","date":"2015-03-16","pret":-0.00377,"close":16.05}
{"ticker":"SONS","date":"2015-03-17","pret":0.00377,"close":15.97}
{"ticker":"SONS","date":"2015-03-18","pret":0,"close":15.91}
{"ticker":"SONS","date":"2015-03-19","pret":-0.00629,"close":15.36}
{"ticker":"SONS","date":"2015-03-20","pret":-0.0314,"close":14.44}
{"ticker":"SONS","date":"2015-03-23","pret":-0.06523,"close":13.16}
{"ticker":"SONS","date":"2015-03-24","pret":-0.49178,"close":8.7}
{"ticker":"SONS","date":"2015-03-25","pret":-0.00913,"close":8.38}
{"ticker":"SONS","date":"2015-03-26","pret":-0.04696,"close":8.08}
{"ticker":"SONS","date":"2015-03-27","pret":-0.03548,"close":8}
{"ticker":"SONS","date":"2015-03-30","pret":0.00249,"close":7.96}
{"ticker":"SONS","date":"2015-03-31","pret":-0.01754,"close":7.88}
{"ticker":"SONS","date":"2015-04-01","pret":-0.0038,"close":7.99}
{"ticker":"SONS","date":"2015-04-02","pret":0.01386,"close":7.93}
{"ticker":"SONS","date":"2015-04-06","pret":-0.0126,"close":7.88}
{"ticker":"SONS","date":"2015-04-07","pret":-0.00381,"close":7.8}
{"ticker":"SONS","date":"2015-04-08","pret":-0.00766,"close":7.65}
{"ticker":"SONS","date":"2015-04-09","pret":-0.02204,"close":7.65}
{"ticker":"SONS","date":"2015-04-10","pret":0.00653,"close":7.63}
{"ticker":"SONS","date":"2015-04-13","pret":-0.00784,"close":7.61}
{"ticker":"SONS","date":"2015-04-14","pret":0.00393,"close":7.54}
{"ticker":"SONS","date":"2015-04-15","pret":-0.01183,"close":7.84}
{"ticker":"SONS","date":"2015-04-16","pret":0.03892,"close":7.88}
{"ticker":"SONS","date":"2015-04-17","pret":-0.00638,"close":7.83}
{"ticker":"SONS","date":"2015-04-20","pret":0.00638,"close":8.04}
{"ticker":"SONS","date":"2015-04-21","pret":0.01515,"close":7.84}
{"ticker":"SONS","date":"2015-04-22","pret":-0.01134,"close":7.88}
{"ticker":"SONS","date":"2015-04-23","pret":-0.00508,"close":7.93}
{"ticker":"SONS","date":"2015-04-24","pret":0.0114,"close":8.46}
{"ticker":"SONS","date":"2015-04-27","pret":0.0658,"close":7.94}
{"ticker":"SONS","date":"2015-04-28","pret":-0.0658,"close":7.97}
{"ticker":"SONS","date":"2015-04-29","pret":-0.00378,"close":8.12}
{"ticker":"SONS","date":"2015-04-30","pret":0.01879,"close":7.92}
{"ticker":"SONS","date":"2015-05-01","pret":-0.01248,"close":7.89}
{"ticker":"SONS","date":"2015-05-04","pret":-0.0063,"close":7.97}
{"ticker":"SONS","date":"2015-05-05","pret":0.00378,"close":7.8}
{"ticker":"SONS","date":"2015-05-06","pret":-0.01651,"close":7.8}
{"ticker":"SONS","date":"2015-05-07","pret":-0.00514,"close":7.69}
{"ticker":"SONS","date":"2015-05-08","pret":0.00257,"close":7.78}
{"ticker":"SONS","date":"2015-05-11","pret":-0.00515,"close":7.79}
{"ticker":"SONS","date":"2015-05-12","pret":-0.00129,"close":7.94}
{"ticker":"SONS","date":"2015-05-13","pret":0.03054,"close":7.96}
{"ticker":"SONS","date":"2015-05-14","pret":0.00375,"close":7.79}
{"ticker":"SONS","date":"2015-05-15","pret":-0.033,"close":7.71}
{"ticker":"SONS","date":"2015-05-18","pret":-0.00518,"close":7.88}
{"ticker":"SONS","date":"2015-05-19","pret":0.02687,"close":7.91}
{"ticker":"SONS","date":"2015-05-20","pret":-0.00253,"close":7.79}
{"ticker":"SONS","date":"2015-05-21","pret":-0.01274,"close":7.75}
{"ticker":"SONS","date":"2015-05-22","pret":-0.00514,"close":7.73}
{"ticker":"SONS","date":"2015-05-26","pret":-0.00517,"close":7.66}
{"ticker":"SONS","date":"2015-05-27","pret":-0.0078,"close":7.72}
{"ticker":"SONS","date":"2015-05-28","pret":0.00651,"close":7.86}
{"ticker":"SONS","date":"2015-05-29","pret":0.01927,"close":7.83}
{"ticker":"SONS","date":"2015-06-01","pret":0,"close":7.79}
{"ticker":"SONS","date":"2015-06-02","pret":-0.0128,"close":7.77}
{"ticker":"SONS","date":"2015-06-03","pret":0.00129,"close":7.87}
{"ticker":"SONS","date":"2015-06-04","pret":0.00897,"close":7.93}
{"ticker":"SONS","date":"2015-06-05","pret":0.01141,"close":8}
{"ticker":"SONS","date":"2015-06-08","pret":0.01253,"close":7.98}
{"ticker":"SONS","date":"2015-06-09","pret":-0.00374,"close":7.8}
{"ticker":"SONS","date":"2015-06-10","pret":-0.02532,"close":7.76}
{"ticker":"SONS","date":"2015-06-11","pret":-0.00257,"close":7.68}
{"ticker":"SONS","date":"2015-06-12","pret":-0.01554,"close":7.74}
{"ticker":"SONS","date":"2015-06-15","pret":0.0091,"close":7.68}
{"ticker":"SONS","date":"2015-06-16","pret":-0.0091,"close":7.9}
{"ticker":"SONS","date":"2015-06-17","pret":0.0359,"close":7.99}
{"ticker":"SONS","date":"2015-06-18","pret":0.01252,"close":8.08}
{"ticker":"SONS","date":"2015-06-19","pret":0.00372,"close":8.19}
{"ticker":"SONS","date":"2015-06-22","pret":0.0172,"close":8.17}
{"ticker":"SONS","date":"2015-06-23","pret":-0.00366,"close":8.19}
{"ticker":"SONS","date":"2015-06-24","pret":-0.00367,"close":7.9}
{"ticker":"SONS","date":"2015-06-25","pret":-0.02989,"close":7.86}
{"ticker":"SONS","date":"2015-06-26","pret":-0.00253,"close":7.79}
{"ticker":"SONS","date":"2015-06-29","pret":-0.02049,"close":7.43}
{"ticker":"SONS","date":"2015-06-30","pret":-0.03421,"close":6.92}
{"ticker":"SONS","date":"2015-07-01","pret":-0.07072,"close":6.97}
{"ticker":"SONS","date":"2015-07-02","pret":0.0043,"close":6.79}
{"ticker":"SONS","date":"2015-07-06","pret":-0.03939,"close":6.41}
{"ticker":"SONS","date":"2015-07-07","pret":-0.04567,"close":6.47}
{"ticker":"SONS","date":"2015-07-08","pret":-0.00312,"close":6.36}
{"ticker":"SONS","date":"2015-07-09","pret":0.00312,"close":6.33}
{"ticker":"SONS","date":"2015-07-10","pret":-0.00312,"close":6.42}
{"ticker":"SONS","date":"2015-07-13","pret":0.01396,"close":6.45}
{"ticker":"SONS","date":"2015-07-14","pret":-0.00618,"close":6.48}
{"ticker":"SONS","date":"2015-07-15","pret":0.00464,"close":6.41}
{"ticker":"SONS","date":"2015-07-16","pret":-0.00309,"close":6.4}
{"ticker":"SONS","date":"2015-07-17","pret":-0.00466,"close":6.36}
{"ticker":"SONS","date":"2015-07-20","pret":-0.00938,"close":6.16}
{"ticker":"SONS","date":"2015-07-21","pret":-0.03678,"close":6.29}
{"ticker":"SONS","date":"2015-07-22","pret":0.01455,"close":6.18}
{"ticker":"SONS","date":"2015-07-23","pret":-0.00644,"close":6.22}
{"ticker":"SONS","date":"2015-07-24","pret":0.00161,"close":6.15}
{"ticker":"SONS","date":"2015-07-27","pret":-0.0081,"close":6.15}
{"ticker":"SONS","date":"2015-07-28","pret":0,"close":6.13}
{"ticker":"SONS","date":"2015-07-29","pret":0.09752,"close":6.87}
{"ticker":"SONS","date":"2015-07-30","pret":0.0601,"close":8.1}
{"ticker":"SONS","date":"2015-07-31","pret":0.1091,"close":8.07}
{"ticker":"SONS","date":"2015-08-03","pret":0.00124,"close":7.9}
{"ticker":"SONS","date":"2015-08-04","pret":-0.01378,"close":7.74}
{"ticker":"SONS","date":"2015-08-05","pret":-0.01397,"close":7.78}
{"ticker":"SONS","date":"2015-08-06","pret":0,"close":7.89}
{"ticker":"SONS","date":"2015-08-07","pret":0.00383,"close":7.83}
{"ticker":"SONS","date":"2015-08-10","pret":0.00127,"close":7.94}
{"ticker":"SONS","date":"2015-08-11","pret":0.00127,"close":7.74}
{"ticker":"SONS","date":"2015-08-12","pret":-0.01795,"close":7.66}
{"ticker":"SONS","date":"2015-08-13","pret":-0.00389,"close":7.58}
{"ticker":"SONS","date":"2015-08-14","pret":-0.021,"close":7.54}
{"ticker":"SONS","date":"2015-08-17","pret":0.00132,"close":7.46}
{"ticker":"SONS","date":"2015-08-18","pret":-0.01737,"close":7.46}
{"ticker":"SONS","date":"2015-08-19","pret":0,"close":7.36}
{"ticker":"SONS","date":"2015-08-20","pret":-0.01084,"close":7.07}
{"ticker":"SONS","date":"2015-08-21","pret":-0.05172,"close":7.03}
{"ticker":"SONS","date":"2015-08-24","pret":-0.03504,"close":6.59}
{"ticker":"SONS","date":"2015-08-25","pret":0.00888,"close":6.7}
{"ticker":"SONS","date":"2015-08-26","pret":0.00441,"close":6.76}
{"ticker":"SONS","date":"2015-08-27","pret":-0.00294,"close":6.82}
{"ticker":"SONS","date":"2015-08-28","pret":-0.00147,"close":6.95}
{"ticker":"SONS","date":"2015-08-31","pret":0.01462,"close":7.04}
{"ticker":"SONS","date":"2015-09-01","pret":-0.00875,"close":6.59}
{"ticker":"SONS","date":"2015-09-02","pret":-0.0237,"close":6.63}
{"ticker":"SONS","date":"2015-09-03","pret":0,"close":6.6}
{"ticker":"SONS","date":"2015-09-04","pret":-0.02121,"close":6.47}
{"ticker":"SONS","date":"2015-09-08","pret":0.00611,"close":6.52}
{"ticker":"SONS","date":"2015-09-09","pret":0.00456,"close":6.36}
{"ticker":"SONS","date":"2015-09-10","pret":-0.0339,"close":6.36}
{"ticker":"SONS","date":"2015-09-11","pret":-0.01262,"close":6.29}
{"ticker":"SONS","date":"2015-09-14","pret":0.00475,"close":6.3}
{"ticker":"SONS","date":"2015-09-15","pret":-0.00793,"close":6.56}
{"ticker":"SONS","date":"2015-09-16","pret":0.04818,"close":6.58}
{"ticker":"SONS","date":"2015-09-17","pret":-0.00609,"close":6.51}
{"ticker":"SONS","date":"2015-09-18","pret":-0.02161,"close":6.4}
{"ticker":"SONS","date":"2015-09-21","pret":0.00932,"close":6.37}
{"ticker":"SONS","date":"2015-09-22","pret":-0.02663,"close":6.15}
{"ticker":"SONS","date":"2015-09-23","pret":-0.02247,"close":5.99}
{"ticker":"SONS","date":"2015-09-24","pret":-0.03301,"close":5.99}
{"ticker":"SONS","date":"2015-09-25","pret":0.01168,"close":5.94}
{"ticker":"SONS","date":"2015-09-28","pret":-0.0201,"close":6.15}
{"ticker":"SONS","date":"2015-09-29","pret":0.04143,"close":5.84}
{"ticker":"SONS","date":"2015-09-30","pret":-0.03974,"close":5.72}
{"ticker":"SONS","date":"2015-10-01","pret":-0.03088,"close":5.69}
{"ticker":"SONS","date":"2015-10-02","pret":-0.01935,"close":5.81}
{"ticker":"SONS","date":"2015-10-05","pret":0.04345,"close":6.36}
{"ticker":"SONS","date":"2015-10-06","pret":0.08474,"close":6.25}
{"ticker":"SONS","date":"2015-10-07","pret":-0.02052,"close":6.38}
{"ticker":"SONS","date":"2015-10-08","pret":0.01739,"close":6.38}
{"ticker":"SONS","date":"2015-10-09","pret":0.00313,"close":6.41}
{"ticker":"SONS","date":"2015-10-12","pret":0.00778,"close":6.37}
{"ticker":"SONS","date":"2015-10-13","pret":-0.01405,"close":6.33}
{"ticker":"SONS","date":"2015-10-14","pret":0.00157,"close":6.45}
{"ticker":"SONS","date":"2015-10-15","pret":0.01403,"close":6.75}
{"ticker":"SONS","date":"2015-10-16","pret":0.04539,"close":6.58}
{"ticker":"SONS","date":"2015-10-19","pret":-0.03462,"close":6.62}
{"ticker":"SONS","date":"2015-10-20","pret":0.00458,"close":6.51}
{"ticker":"SONS","date":"2015-10-21","pret":-0.00765,"close":6.32}
{"ticker":"SONS","date":"2015-10-22","pret":-0.02646,"close":6.49}
{"ticker":"SONS","date":"2015-10-23","pret":0.03411,"close":6.56}
{"ticker":"SONS","date":"2015-10-26","pret":0,"close":6.59}
{"ticker":"SONS","date":"2015-10-27","pret":-0.00458,"close":6.25}
{"ticker":"SONS","date":"2015-10-28","pret":-0.01233,"close":6.45}
{"ticker":"SONS","date":"2015-10-29","pret":0.0245,"close":6.54}
{"ticker":"SONS","date":"2015-10-30","pret":-0.01065,"close":6.61}
{"ticker":"SONS","date":"2015-11-02","pret":0.00913,"close":6.71}
{"ticker":"SONS","date":"2015-11-03","pret":0.01055,"close":6.8}
{"ticker":"SONS","date":"2015-11-04","pret":0.02224,"close":6.64}
{"ticker":"SONS","date":"2015-11-05","pret":-0.02374,"close":6.83}
{"ticker":"SONS","date":"2015-11-06","pret":0.02227,"close":7.09}
{"ticker":"SONS","date":"2015-11-09","pret":0.04029,"close":6.82}
{"ticker":"SONS","date":"2015-11-10","pret":-0.03883,"close":6.63}
{"ticker":"SONS","date":"2015-11-11","pret":-0.02224,"close":6.73}
{"ticker":"SONS","date":"2015-11-12","pret":0.00598,"close":6.71}
{"ticker":"SONS","date":"2015-11-13","pret":0,"close":6.77}
{"ticker":"SONS","date":"2015-11-16","pret":0.00446,"close":6.8}
{"ticker":"SONS","date":"2015-11-17","pret":0.01326,"close":7.01}
{"ticker":"SONS","date":"2015-11-18","pret":0.02458,"close":7.06}
{"ticker":"SONS","date":"2015-11-19","pret":0.0057,"close":6.76}
{"ticker":"SONS","date":"2015-11-20","pret":-0.04059,"close":6.83}
{"ticker":"SONS","date":"2015-11-23","pret":0.00443,"close":6.63}
{"ticker":"SONS","date":"2015-11-24","pret":-0.02687,"close":6.69}
{"ticker":"SONS","date":"2015-11-25","pret":0.00754,"close":6.89}
{"ticker":"SONS","date":"2015-11-26"}
{"ticker":"SONS","date":"2015-11-27","pret":0.03104,"close":6.93}
{"ticker":"SONS","date":"2015-11-30","pret":0.01732,"close":7.04}
{"ticker":"SONS","date":"2015-12-01","pret":0.00855,"close":6.98}
{"ticker":"SONS","date":"2015-12-02","pret":-0.00712,"close":6.81}
{"ticker":"SONS","date":"2015-12-03","pret":-0.02605,"close":6.67}
{"ticker":"SONS","date":"2015-12-04","pret":-0.01775,"close":6.71}
{"ticker":"SONS","date":"2015-12-07","pret":0.00298,"close":6.58}
{"ticker":"SONS","date":"2015-12-08","pret":-0.02562,"close":6.44}
{"ticker":"SONS","date":"2015-12-09","pret":-0.01849,"close":6.69}
{"ticker":"SONS","date":"2015-12-10","pret":0.03964,"close":6.54}
{"ticker":"SONS","date":"2015-12-11","pret":-0.03498,"close":6.46}
{"ticker":"SONS","date":"2015-12-14","pret":0.00463,"close":6.79}
{"ticker":"SONS","date":"2015-12-15","pret":0.03483,"close":6.94}
{"ticker":"SONS","date":"2015-12-16","pret":0.04082,"close":6.99}
{"ticker":"SONS","date":"2015-12-17"}
{"ticker":"SONS","date":"2015-12-18","pret":0.02817,"close":6.99}
{"ticker":"SONS","date":"2015-12-21","pret":-0.01964,"close":6.98}
{"ticker":"SONS","date":"2015-12-22","pret":-0.0114,"close":7}
{"ticker":"SONS","date":"2015-12-23","pret":0.00998,"close":7.07}
{"ticker":"SONS","date":"2015-12-24","pret":0,"close":7.12}
{"ticker":"SONS","date":"2015-12-28","pret":0.00988,"close":7.45}
{"ticker":"SONS","date":"2015-12-29","pret":0.04932,"close":7.42}
{"ticker":"SONS","date":"2015-12-30","pret":-0.01482,"close":7.36}
{"ticker":"SONS","date":"2015-12-31","pret":-0.00408,"close":7.13}
{"ticker":"SONS","date":"2016-01-04","pret":-0.04886,"close":7.12}
{"ticker":"SONS","date":"2016-01-05","pret":0.01561,"close":6.9}
{"ticker":"SP","date":"2015-01-02","pret":0.01069,"close":24.13}
{"ticker":"SP","date":"2015-01-05","pret":-0.03039,"close":24.1}
{"ticker":"SP","date":"2015-01-06","pret":-0.01803,"close":23.71}
{"ticker":"SP","date":"2015-01-07","pret":-0.01164,"close":23.72}
{"ticker":"SP","date":"2015-01-08","pret":-0.01263,"close":23.64}
{"ticker":"SP","date":"2015-01-09","pret":-0.00254,"close":23.85}
{"ticker":"SP","date":"2015-01-12","pret":0.00635,"close":23.32}
{"ticker":"SP","date":"2015-01-13","pret":-0.0072,"close":23.47}
{"ticker":"SP","date":"2015-01-14","pret":-0.01197,"close":23.37}
{"ticker":"SP","date":"2015-01-15","pret":0.00814,"close":23.08}
{"ticker":"SP","date":"2015-01-16","pret":-0.02113,"close":23.06}
{"ticker":"SP","date":"2015-01-20","pret":-0.00044,"close":22.64}
{"ticker":"SP","date":"2015-01-21","pret":-0.0207,"close":22.35}
{"ticker":"SP","date":"2015-01-22","pret":0.00355,"close":23.34}
{"ticker":"SP","date":"2015-01-23","pret":0.03143,"close":23.21}
{"ticker":"SP","date":"2015-01-26","pret":-0.00863,"close":22.98}
{"ticker":"SP","date":"2015-01-27","pret":-0.00914,"close":23.04}
{"ticker":"SP","date":"2015-01-28","pret":0.00698,"close":22.36}
{"ticker":"SP","date":"2015-01-29","pret":-0.04124,"close":22.66}
{"ticker":"SP","date":"2015-01-30","pret":0.01304,"close":22.32}
{"ticker":"SP","date":"2015-02-02","pret":0.00535,"close":22.55}
{"ticker":"SP","date":"2015-02-03","pret":0,"close":23.72}
{"ticker":"SP","date":"2015-02-04","pret":0.05069,"close":23.71}
{"ticker":"SP","date":"2015-02-05","pret":0.0038,"close":23.64}
{"ticker":"SP","date":"2015-02-06","pret":-0.00253,"close":23.43}
{"ticker":"SP","date":"2015-02-09","pret":-0.01488,"close":22.79}
{"ticker":"SP","date":"2015-02-10","pret":-0.02121,"close":22.8}
{"ticker":"SP","date":"2015-02-11","pret":-0.00702,"close":22.82}
{"ticker":"SP","date":"2015-02-12","pret":0.00834,"close":23.16}
{"ticker":"SP","date":"2015-02-13","pret":0.00783,"close":22.89}
{"ticker":"SP","date":"2015-02-17","pret":-0.0013,"close":22.95}
{"ticker":"SP","date":"2015-02-18","pret":-0.00174,"close":22.94}
{"ticker":"SP","date":"2015-02-19","pret":-0.0013,"close":22.85}
{"ticker":"SP","date":"2015-02-20","pret":-0.00262,"close":22.78}
{"ticker":"SP","date":"2015-02-23","pret":-0.00613,"close":22.61}
{"ticker":"SP","date":"2015-02-24","pret":-0.0022,"close":22.95}
{"ticker":"SP","date":"2015-02-25","pret":0.01007,"close":22.68}
{"ticker":"SP","date":"2015-02-26","pret":-0.00919,"close":23.35}
{"ticker":"SP","date":"2015-02-27","pret":0.02604,"close":22.61}
{"ticker":"SP","date":"2015-03-02","pret":-0.02957,"close":22.86}
{"ticker":"SP","date":"2015-03-03","pret":0.00484,"close":22.89}
{"ticker":"SP","date":"2015-03-04","pret":0.00569,"close":22.76}
{"ticker":"SP","date":"2015-03-05","pret":-0.00745,"close":21.44}
{"ticker":"SP","date":"2015-03-06","pret":-0.06968,"close":20.67}
{"ticker":"SP","date":"2015-03-09","pret":-0.02097,"close":20.53}
{"ticker":"SP","date":"2015-03-10","pret":-0.01798,"close":20.2}
{"ticker":"SP","date":"2015-03-11","pret":-0.00442,"close":20.28}
{"ticker":"SP","date":"2015-03-12","pret":0.0098,"close":20.76}
{"ticker":"SP","date":"2015-03-13","pret":0.01501,"close":20.42}
{"ticker":"SP","date":"2015-03-16","pret":-0.01501,"close":20.32}
{"ticker":"SP","date":"2015-03-17","pret":-0.01326,"close":20.47}
{"ticker":"SP","date":"2015-03-18","pret":0.02827,"close":20.52}
{"ticker":"SP","date":"2015-03-19","pret":-0.01306,"close":20.3}
{"ticker":"SP","date":"2015-03-20","pret":-0.01126,"close":20.77}
{"ticker":"SP","date":"2015-03-23","pret":0.02864,"close":21.39}
{"ticker":"SP","date":"2015-03-24","pret":0.01896,"close":21.66}
{"ticker":"SP","date":"2015-03-25","pret":0.0186,"close":21.67}
{"ticker":"SP","date":"2015-03-26","pret":-0.00462,"close":21.87}
{"ticker":"SP","date":"2015-03-27","pret":0.01013,"close":22.08}
{"ticker":"SP","date":"2015-03-30","pret":0.01726,"close":22.02}
{"ticker":"SP","date":"2015-03-31","pret":-0.00316,"close":21.85}
{"ticker":"SP","date":"2015-04-01","pret":-0.01916,"close":22.11}
{"ticker":"SP","date":"2015-04-02","pret":0.02322,"close":22.12}
{"ticker":"SP","date":"2015-04-06","pret":-0.01451,"close":22.37}
{"ticker":"SP","date":"2015-04-07","pret":0.01541,"close":22.14}
{"ticker":"SP","date":"2015-04-08","pret":-0.00903,"close":22.09}
{"ticker":"SP","date":"2015-04-09","pret":0.00498,"close":22.14}
{"ticker":"SP","date":"2015-04-10","pret":0,"close":22.09}
{"ticker":"SP","date":"2015-04-13","pret":0.0054,"close":22.19}
{"ticker":"SP","date":"2015-04-14","pret":0.0009,"close":22.33}
{"ticker":"SP","date":"2015-04-15","pret":0.00269,"close":22.49}
{"ticker":"SP","date":"2015-04-16","pret":0.00891,"close":22.4}
{"ticker":"SP","date":"2015-04-17","pret":-0.01474,"close":21.93}
{"ticker":"SP","date":"2015-04-20","pret":-0.00496,"close":22.01}
{"ticker":"SP","date":"2015-04-21","pret":-0.00181,"close":22.25}
{"ticker":"SP","date":"2015-04-22","pret":0.00362,"close":22.29}
{"ticker":"SP","date":"2015-04-23","pret":0.00585,"close":22.84}
{"ticker":"SP","date":"2015-04-24","pret":0.02614,"close":23.11}
{"ticker":"SP","date":"2015-04-27","pret":0.01906,"close":23.1}
{"ticker":"SP","date":"2015-04-28","pret":-0.00732,"close":23.33}
{"ticker":"SP","date":"2015-04-29","pret":-0.00216,"close":22.8}
{"ticker":"SP","date":"2015-04-30","pret":-0.01483,"close":22.76}
{"ticker":"SP","date":"2015-05-01","pret":0.00088,"close":22.48}
{"ticker":"SP","date":"2015-05-04","pret":-0.01728,"close":22.56}
{"ticker":"SP","date":"2015-05-05","pret":0.00134,"close":22.3}
{"ticker":"SP","date":"2015-05-06","pret":0.09486,"close":23.19}
{"ticker":"SP","date":"2015-05-07","pret":-0.05936,"close":24.78}
{"ticker":"SP","date":"2015-05-08","pret":0.07306,"close":23.99}
{"ticker":"SP","date":"2015-05-11","pret":-0.03628,"close":24.59}
{"ticker":"SP","date":"2015-05-12","pret":0.03146,"close":24.38}
{"ticker":"SP","date":"2015-05-13","pret":-0.01296,"close":24.37}
{"ticker":"SP","date":"2015-05-14","pret":0.00041,"close":24.43}
{"ticker":"SP","date":"2015-05-15","pret":-0.00695,"close":24.4}
{"ticker":"SP","date":"2015-05-18","pret":-0.01114,"close":24.25}
{"ticker":"SP","date":"2015-05-19","pret":0,"close":24.87}
{"ticker":"SP","date":"2015-05-20","pret":0.03425,"close":24.72}
{"ticker":"SP","date":"2015-05-21","pret":-0.0121,"close":24.63}
{"ticker":"SP","date":"2015-05-22","pret":-0.00447,"close":24.68}
{"ticker":"SP","date":"2015-05-26","pret":0.00569,"close":24.54}
{"ticker":"SP","date":"2015-05-27","pret":-0.00814,"close":24.76}
{"ticker":"SP","date":"2015-05-28","pret":0.00448,"close":24.51}
{"ticker":"SP","date":"2015-05-29","pret":-0.00571,"close":24.28}
{"ticker":"SP","date":"2015-06-01","pret":0.00123,"close":24.62}
{"ticker":"SP","date":"2015-06-02","pret":0.00041,"close":24.58}
{"ticker":"SP","date":"2015-06-03","pret":0.00326,"close":24.99}
{"ticker":"SP","date":"2015-06-04","pret":0.01294,"close":24.8}
{"ticker":"SP","date":"2015-06-05","pret":-0.00645,"close":24.99}
{"ticker":"SP","date":"2015-06-08","pret":0.01126,"close":24.92}
{"ticker":"SP","date":"2015-06-09","pret":-0.00682,"close":24.78}
{"ticker":"SP","date":"2015-06-10","pret":0.00161,"close":25.31}
{"ticker":"SP","date":"2015-06-11","pret":0.01714,"close":25.28}
{"ticker":"SP","date":"2015-06-12","pret":-0.00674,"close":25.12}
{"ticker":"SP","date":"2015-06-15","pret":-0.00119,"close":25.72}
{"ticker":"SP","date":"2015-06-16","pret":0.02206,"close":25.84}
{"ticker":"SP","date":"2015-06-17","pret":0.00815,"close":25.51}
{"ticker":"SP","date":"2015-06-18","pret":-0.01362,"close":25.72}
{"ticker":"SP","date":"2015-06-19","pret":0.0113,"close":26.6}
{"ticker":"SP","date":"2015-06-22","pret":0.03986,"close":26.94}
{"ticker":"SP","date":"2015-06-23","pret":-0.00186,"close":26.71}
{"ticker":"SP","date":"2015-06-24","pret":-0.00112,"close":26.66}
{"ticker":"SP","date":"2015-06-25","pret":-0.00524,"close":26.52}
{"ticker":"SP","date":"2015-06-26","pret":-0.00564,"close":26.21}
{"ticker":"SP","date":"2015-06-29","pret":-0.02174,"close":25.81}
{"ticker":"SP","date":"2015-06-30","pret":0.00231,"close":26.11}
{"ticker":"SP","date":"2015-07-01","pret":0.00728,"close":26.34}
{"ticker":"SP","date":"2015-07-02","pret":0.00647,"close":26.25}
{"ticker":"SP","date":"2015-07-06","pret":-0.00724,"close":26.43}
{"ticker":"SP","date":"2015-07-07","pret":0.00686,"close":26.4}
{"ticker":"SP","date":"2015-07-08","pret":-0.00686,"close":26.11}
{"ticker":"SP","date":"2015-07-09","pret":0.0114,"close":25.66}
{"ticker":"SP","date":"2015-07-10","pret":-0.02255,"close":25.77}
{"ticker":"SP","date":"2015-07-13","pret":-0.00582,"close":25.72}
{"ticker":"SP","date":"2015-07-14","pret":-0.00624,"close":26.04}
{"ticker":"SP","date":"2015-07-15","pret":0.01707,"close":25.89}
{"ticker":"SP","date":"2015-07-16","pret":0.0046,"close":26.48}
{"ticker":"SP","date":"2015-07-17","pret":0.01746,"close":26.28}
{"ticker":"SP","date":"2015-07-20","pret":-0.00528,"close":25.81}
{"ticker":"SP","date":"2015-07-21","pret":-0.01601,"close":26.1}
{"ticker":"SP","date":"2015-07-22","pret":-0.00038,"close":25.82}
{"ticker":"SP","date":"2015-07-23","pret":-0.00849,"close":25.7}
{"ticker":"SP","date":"2015-07-24","pret":-0.00818,"close":25.48}
{"ticker":"SP","date":"2015-07-27","pret":-0.01457,"close":25.26}
{"ticker":"SP","date":"2015-07-28","pret":0.0083,"close":25.57}
{"ticker":"SP","date":"2015-07-29","pret":-0.00079,"close":25.77}
{"ticker":"SP","date":"2015-07-30","pret":0.01174,"close":25.83}
{"ticker":"SP","date":"2015-07-31","pret":0.00968,"close":26.15}
{"ticker":"SP","date":"2015-08-03","pret":0.00882,"close":25.81}
{"ticker":"SP","date":"2015-08-04","pret":-0.01307,"close":25.66}
{"ticker":"SP","date":"2015-08-05","pret":0.00425,"close":25.71}
{"ticker":"SP","date":"2015-08-06","pret":-0.21022,"close":24.37}
{"ticker":"SP","date":"2015-08-07","pret":0.14082,"close":23.53}
{"ticker":"SP","date":"2015-08-10","pret":-0.01834,"close":23.66}
{"ticker":"SP","date":"2015-08-11","pret":-0.00802,"close":24.39}
{"ticker":"SP","date":"2015-08-12","pret":0.03213,"close":24.1}
{"ticker":"SP","date":"2015-08-13","pret":-0.00577,"close":23.8}
{"ticker":"SP","date":"2015-08-14","pret":-0.02171,"close":25.08}
{"ticker":"SP","date":"2015-08-17","pret":0.05941,"close":24.44}
{"ticker":"SP","date":"2015-08-18","pret":-0.03316,"close":23.96}
{"ticker":"SP","date":"2015-08-19","pret":-0.01324,"close":23.82}
{"ticker":"SP","date":"2015-08-20","pret":-0.013,"close":23.52}
{"ticker":"SP","date":"2015-08-21","pret":-0.02522,"close":24.43}
{"ticker":"SP","date":"2015-08-24","pret":0.01802,"close":23.9}
{"ticker":"SP","date":"2015-08-25","pret":0.04368,"close":23.33}
{"ticker":"SP","date":"2015-08-26","pret":-0.02974,"close":23.48}
{"ticker":"SP","date":"2015-08-27","pret":-0.01223,"close":23.29}
{"ticker":"SP","date":"2015-08-28","pret":-0.01756,"close":23.24}
{"ticker":"SP","date":"2015-08-31","pret":0.00388,"close":22.97}
{"ticker":"SP","date":"2015-09-01","pret":-0.02572,"close":22.43}
{"ticker":"SP","date":"2015-09-02","pret":0,"close":23.05}
{"ticker":"SP","date":"2015-09-03","pret":0.02485,"close":23.02}
{"ticker":"SP","date":"2015-09-04","pret":-0.02221,"close":23.01}
{"ticker":"SP","date":"2015-09-08","pret":0.02779,"close":23.17}
{"ticker":"SP","date":"2015-09-09","pret":0.00128,"close":22.9}
{"ticker":"SP","date":"2015-09-10","pret":-0.01944,"close":22.72}
{"ticker":"SP","date":"2015-09-11","pret":-0.01671,"close":23.06}
{"ticker":"SP","date":"2015-09-14","pret":0.02669,"close":22.95}
{"ticker":"SP","date":"2015-09-15","pret":-0.00476,"close":23.09}
{"ticker":"SP","date":"2015-09-16","pret":0.00864,"close":23.32}
{"ticker":"SP","date":"2015-09-17","pret":0.00728,"close":23.08}
{"ticker":"SP","date":"2015-09-18","pret":-0.02946,"close":23.11}
{"ticker":"SP","date":"2015-09-21","pret":0.02304,"close":23.21}
{"ticker":"SP","date":"2015-09-22","pret":-0.00604,"close":23}
{"ticker":"SP","date":"2015-09-23","pret":0.00043,"close":23.07}
{"ticker":"SP","date":"2015-09-24","pret":-0.00346,"close":23.24}
{"ticker":"SP","date":"2015-09-25","pret":0.01549,"close":23.19}
{"ticker":"SP","date":"2015-09-28","pret":-0.00944,"close":22.7}
{"ticker":"SP","date":"2015-09-29","pret":-0.01783,"close":23.29}
{"ticker":"SP","date":"2015-09-30","pret":0.0294,"close":23.15}
{"ticker":"SP","date":"2015-10-01","pret":-0.02153,"close":22.92}
{"ticker":"SP","date":"2015-10-02","pret":-0.0189,"close":22.11}
{"ticker":"SP","date":"2015-10-05","pret":-0.0134,"close":22.8}
{"ticker":"SP","date":"2015-10-06","pret":0.02706,"close":22.44}
{"ticker":"SP","date":"2015-10-07","pret":-0.01544,"close":22.96}
{"ticker":"SP","date":"2015-10-08","pret":0.02545,"close":23.81}
{"ticker":"SP","date":"2015-10-09","pret":0.03658,"close":23.71}
{"ticker":"SP","date":"2015-10-12","pret":-0.00797,"close":23.99}
{"ticker":"SP","date":"2015-10-13","pret":0.00588,"close":24}
{"ticker":"SP","date":"2015-10-14","pret":0.00459,"close":24.37}
{"ticker":"SP","date":"2015-10-15","pret":-0.01131,"close":25.13}
{"ticker":"SP","date":"2015-10-16","pret":0.0605,"close":24.73}
{"ticker":"SP","date":"2015-10-19","pret":-0.01963,"close":25.01}
{"ticker":"SP","date":"2015-10-20","pret":0.00202,"close":24.98}
{"ticker":"SP","date":"2015-10-21","pret":0.00844,"close":23.83}
{"ticker":"SP","date":"2015-10-22","pret":-0.03919,"close":24.48}
{"ticker":"SP","date":"2015-10-23","pret":0.0267,"close":24.99}
{"ticker":"SP","date":"2015-10-26","pret":0.01409,"close":24.72}
{"ticker":"SP","date":"2015-10-27","pret":-0.02468,"close":23.87}
{"ticker":"SP","date":"2015-10-28","pret":-0.01527,"close":25.6}
{"ticker":"SP","date":"2015-10-29","pret":0.05266,"close":24.97}
{"ticker":"SP","date":"2015-10-30","pret":-0.01631,"close":25.5}
{"ticker":"SP","date":"2015-11-02","pret":0.01946,"close":25.93}
{"ticker":"SP","date":"2015-11-03","pret":0.01484,"close":26.26}
{"ticker":"SP","date":"2015-11-04","pret":0.01767,"close":26.25}
{"ticker":"SP","date":"2015-11-05","pret":0.00304,"close":25.66}
{"ticker":"SP","date":"2015-11-06","pret":-0.02928,"close":25.59}
{"ticker":"SP","date":"2015-11-09","pret":0.00078,"close":24.12}
{"ticker":"SP","date":"2015-11-10","pret":-0.05914,"close":24.15}
{"ticker":"SP","date":"2015-11-11","pret":0.02618,"close":23.92}
{"ticker":"SP","date":"2015-11-12","pret":-0.03576,"close":24.04}
{"ticker":"SP","date":"2015-11-13","pret":-0.00042,"close":24.19}
{"ticker":"SP","date":"2015-11-16","pret":0.01661,"close":24.37}
{"ticker":"SP","date":"2015-11-17","pret":0.00411,"close":24.45}
{"ticker":"SP","date":"2015-11-18","pret":-0.01113,"close":24.94}
{"ticker":"SP","date":"2015-11-19","pret":0.03623,"close":24.7}
{"ticker":"SP","date":"2015-11-20","pret":-0.00481,"close":24.84}
{"ticker":"SP","date":"2015-11-23","pret":-0.0004,"close":25.06}
{"ticker":"SP","date":"2015-11-24","pret":0.00401,"close":25.29}
{"ticker":"SP","date":"2015-11-25","pret":0.01115,"close":25.4}
{"ticker":"SP","date":"2015-11-26"}
{"ticker":"SP","date":"2015-11-27","pret":0.00867,"close":25.62}
{"ticker":"SP","date":"2015-11-30","pret":0.0086,"close":25.17}
{"ticker":"SP","date":"2015-12-01","pret":-0.02124,"close":25}
{"ticker":"SP","date":"2015-12-02","pret":-0.00638,"close":24.93}
{"ticker":"SP","date":"2015-12-03","pret":-0.0028,"close":24.65}
{"ticker":"SP","date":"2015-12-04","pret":-0.01251,"close":24.92}
{"ticker":"SP","date":"2015-12-07","pret":0.01091,"close":25.06}
{"ticker":"SP","date":"2015-12-08","pret":-0.00403,"close":24.84}
{"ticker":"SP","date":"2015-12-09","pret":0.00804,"close":24.56}
{"ticker":"SP","date":"2015-12-10","pret":-0.0194,"close":24.1}
{"ticker":"SP","date":"2015-12-11","pret":-0.0315,"close":23.61}
{"ticker":"SP","date":"2015-12-14","pret":-0.01229,"close":23.11}
{"ticker":"SP","date":"2015-12-15","pret":-0.00856,"close":23.6}
{"ticker":"SP","date":"2015-12-16","pret":0.01832,"close":24.1}
{"ticker":"SP","date":"2015-12-17"}
{"ticker":"SP","date":"2015-12-18","pret":0.00757,"close":24.05}
{"ticker":"SP","date":"2015-12-21","pret":0.01,"close":24.47}
{"ticker":"SP","date":"2015-12-22","pret":0.01237,"close":24.89}
{"ticker":"SP","date":"2015-12-23","pret":0.02388,"close":24.64}
{"ticker":"SP","date":"2015-12-24","pret":-0.01857,"close":24.22}
{"ticker":"SP","date":"2015-12-28","pret":-0.00531,"close":24.39}
{"ticker":"SP","date":"2015-12-29","pret":0.00327,"close":24.53}
{"ticker":"SP","date":"2015-12-30","pret":0.00367,"close":24.39}
{"ticker":"SP","date":"2015-12-31","pret":-0.00817,"close":23.9}
{"ticker":"SP","date":"2016-01-04","pret":-0.03125,"close":24}
{"ticker":"SP","date":"2016-01-05","pret":0.01595,"close":24.15}
{"ticker":"SPA","date":"2015-01-02","pret":0.00565,"close":27.56}
{"ticker":"SPA","date":"2015-01-05","pret":-0.03328,"close":27.3}
{"ticker":"SPA","date":"2015-01-06","pret":-0.00657,"close":26.05}
{"ticker":"SPA","date":"2015-01-07","pret":-0.04227,"close":26.46}
{"ticker":"SPA","date":"2015-01-08","pret":0.02155,"close":26.87}
{"ticker":"SPA","date":"2015-01-09","pret":0.0015,"close":26.96}
{"ticker":"SPA","date":"2015-01-12","pret":0.00336,"close":26.51}
{"ticker":"SPA","date":"2015-01-13","pret":-0.00635,"close":26.5}
{"ticker":"SPA","date":"2015-01-14","pret":-0.02196,"close":26.32}
{"ticker":"SPA","date":"2015-01-15","pret":0.01482,"close":25.91}
{"ticker":"SPA","date":"2015-01-16","pret":-0.02135,"close":26.53}
{"ticker":"SPA","date":"2015-01-20","pret":0.01871,"close":26.27}
{"ticker":"SPA","date":"2015-01-21","pret":0.00076,"close":26.05}
{"ticker":"SPA","date":"2015-01-22","pret":-0.01523,"close":26.26}
{"ticker":"SPA","date":"2015-01-23","pret":0.00498,"close":26.02}
{"ticker":"SPA","date":"2015-01-26","pret":-0.00728,"close":24.93}
{"ticker":"SPA","date":"2015-01-27","pret":-0.04968,"close":24.3}
{"ticker":"SPA","date":"2015-01-28","pret":-0.02124,"close":24}
{"ticker":"SPA","date":"2015-01-29","pret":-0.01288,"close":24}
{"ticker":"SPA","date":"2015-01-30","pret":-0.00756,"close":23.48}
{"ticker":"SPA","date":"2015-02-02","pret":-0.01657,"close":23}
{"ticker":"SPA","date":"2015-02-03","pret":-0.0138,"close":22.77}
{"ticker":"SPA","date":"2015-02-04","pret":-0.014,"close":21.1}
{"ticker":"SPA","date":"2015-02-05","pret":-0.06601,"close":22.86}
{"ticker":"SPA","date":"2015-02-06","pret":0.0704,"close":22.05}
{"ticker":"SPA","date":"2015-02-09","pret":-0.03617,"close":22.42}
{"ticker":"SPA","date":"2015-02-10","pret":0.02913,"close":21.99}
{"ticker":"SPA","date":"2015-02-11","pret":-0.02731,"close":22.1}
{"ticker":"SPA","date":"2015-02-12","pret":0.00588,"close":22.33}
{"ticker":"SPA","date":"2015-02-13","pret":0.00315,"close":22.31}
{"ticker":"SPA","date":"2015-02-17","pret":0.00583,"close":22.49}
{"ticker":"SPA","date":"2015-02-18","pret":0.00268,"close":22.36}
{"ticker":"SPA","date":"2015-02-19","pret":-0.00806,"close":22.32}
{"ticker":"SPA","date":"2015-02-20","pret":0.00493,"close":22.2}
{"ticker":"SPA","date":"2015-02-23","pret":-0.00224,"close":22.64}
{"ticker":"SPA","date":"2015-02-24","pret":0.01026,"close":22.49}
{"ticker":"SPA","date":"2015-02-25","pret":-0.00623,"close":22.47}
{"ticker":"SPA","date":"2015-02-26","pret":0.00623,"close":23.59}
{"ticker":"SPA","date":"2015-02-27","pret":0.04002,"close":22.95}
{"ticker":"SPA","date":"2015-03-02","pret":-0.02461,"close":22.45}
{"ticker":"SPA","date":"2015-03-03","pret":-0.02299,"close":22.08}
{"ticker":"SPA","date":"2015-03-04","pret":-0.01851,"close":22.03}
{"ticker":"SPA","date":"2015-03-05","pret":0.00046,"close":22.32}
{"ticker":"SPA","date":"2015-03-06","pret":0.00545,"close":22.32}
{"ticker":"SPA","date":"2015-03-09","pret":0.00632,"close":22.1}
{"ticker":"SPA","date":"2015-03-10","pret":-0.01496,"close":22.39}
{"ticker":"SPA","date":"2015-03-11","pret":0.0297,"close":22.87}
{"ticker":"SPA","date":"2015-03-12","pret":0.02236,"close":23.53}
{"ticker":"SPA","date":"2015-03-13","pret":0.0223,"close":23.52}
{"ticker":"SPA","date":"2015-03-16","pret":-0.00255,"close":23.64}
{"ticker":"SPA","date":"2015-03-17","pret":0.0034,"close":23.45}
{"ticker":"SPA","date":"2015-03-18","pret":-0.01279,"close":23.75}
{"ticker":"SPA","date":"2015-03-19","pret":0.01618,"close":23.95}
{"ticker":"SPA","date":"2015-03-20","pret":0.01301,"close":24.96}
{"ticker":"SPA","date":"2015-03-23","pret":0.04124,"close":25.62}
{"ticker":"SPA","date":"2015-03-24","pret":0.02411,"close":24.77}
{"ticker":"SPA","date":"2015-03-25","pret":-0.02491,"close":24.02}
{"ticker":"SPA","date":"2015-03-26","pret":-0.03753,"close":24.4}
{"ticker":"SPA","date":"2015-03-27","pret":0.01198,"close":24.33}
{"ticker":"SPA","date":"2015-03-30","pret":0.00123,"close":24.4}
{"ticker":"SPA","date":"2015-03-31","pret":0.00082,"close":24.5}
{"ticker":"SPA","date":"2015-04-01","pret":0.00368,"close":24.78}
{"ticker":"SPA","date":"2015-04-02","pret":0.01821,"close":25.42}
{"ticker":"SPA","date":"2015-04-06","pret":0.00997,"close":25.74}
{"ticker":"SPA","date":"2015-04-07","pret":0.01771,"close":25.98}
{"ticker":"SPA","date":"2015-04-08","pret":0.01317,"close":26.1}
{"ticker":"SPA","date":"2015-04-09","pret":0.00308,"close":26.04}
{"ticker":"SPA","date":"2015-04-10","pret":0.0065,"close":26.05}
{"ticker":"SPA","date":"2015-04-13","pret":-0.00344,"close":25.95}
{"ticker":"SPA","date":"2015-04-14","pret":-0.00306,"close":26.1}
{"ticker":"SPA","date":"2015-04-15","pret":0.01334,"close":27.39}
{"ticker":"SPA","date":"2015-04-16","pret":0.03204,"close":27.46}
{"ticker":"SPA","date":"2015-04-17","pret":-0.0011,"close":27.16}
{"ticker":"SPA","date":"2015-04-20","pret":-0.0011,"close":27.5}
{"ticker":"SPA","date":"2015-04-21","pret":0.01604,"close":27.54}
{"ticker":"SPA","date":"2015-04-22","pret":-0.00254,"close":27.62}
{"ticker":"SPA","date":"2015-04-23","pret":0.00217,"close":27.65}
{"ticker":"SPA","date":"2015-04-24","pret":0.00253,"close":27.2}
{"ticker":"SPA","date":"2015-04-27","pret":-0.01454,"close":26.45}
{"ticker":"SPA","date":"2015-04-28","pret":-0.02747,"close":26.41}
{"ticker":"SPA","date":"2015-04-29","pret":-0.00453,"close":26.25}
{"ticker":"SPA","date":"2015-04-30","pret":-0.01447,"close":25.77}
{"ticker":"SPA","date":"2015-05-01","pret":-0.01313,"close":25.37}
{"ticker":"SPA","date":"2015-05-04","pret":-0.01055,"close":25.92}
{"ticker":"SPA","date":"2015-05-05","pret":0.01791,"close":25.65}
{"ticker":"SPA","date":"2015-05-06","pret":0.00308,"close":26.43}
{"ticker":"SPA","date":"2015-05-07","pret":0.01337,"close":26.22}
{"ticker":"SPA","date":"2015-05-08","pret":0.00568,"close":25.2}
{"ticker":"SPA","date":"2015-05-11","pret":-0.05667,"close":25.65}
{"ticker":"SPA","date":"2015-05-12","pret":0.02563,"close":25.45}
{"ticker":"SPA","date":"2015-05-13","pret":-0.00468,"close":25.05}
{"ticker":"SPA","date":"2015-05-14","pret":-0.01537,"close":25.3}
{"ticker":"SPA","date":"2015-05-15","pret":0.00633,"close":25.71}
{"ticker":"SPA","date":"2015-05-18","pret":0.01838,"close":26.29}
{"ticker":"SPA","date":"2015-05-19","pret":0.02071,"close":26.05}
{"ticker":"SPA","date":"2015-05-20","pret":-0.00686,"close":26.19}
{"ticker":"SPA","date":"2015-05-21","pret":-0.00536,"close":26.38}
{"ticker":"SPA","date":"2015-05-22","pret":0.00765,"close":26.2}
{"ticker":"SPA","date":"2015-05-26","pret":-0.00267,"close":26.04}
{"ticker":"SPA","date":"2015-05-27","pret":0.00305,"close":26.75}
{"ticker":"SPA","date":"2015-05-28","pret":0.0155,"close":26.57}
{"ticker":"SPA","date":"2015-05-29","pret":-0.00301,"close":26.51}
{"ticker":"SPA","date":"2015-06-01","pret":0.00675,"close":26.37}
{"ticker":"SPA","date":"2015-06-02","pret":-0.01317,"close":26.44}
{"ticker":"SPA","date":"2015-06-03","pret":0.00604,"close":28.04}
{"ticker":"SPA","date":"2015-06-04","pret":0.0366,"close":28.3}
{"ticker":"SPA","date":"2015-06-05","pret":0.03074,"close":27.93}
{"ticker":"SPA","date":"2015-06-08","pret":-0.01418,"close":27.9}
{"ticker":"SPA","date":"2015-06-09","pret":-0.00286,"close":26.79}
{"ticker":"SPA","date":"2015-06-10","pret":-0.03201,"close":28.18}
{"ticker":"SPA","date":"2015-06-11","pret":0.03701,"close":27.5}
{"ticker":"SPA","date":"2015-06-12","pret":-0.02343,"close":27.28}
{"ticker":"SPA","date":"2015-06-15","pret":-0.00732,"close":27.66}
{"ticker":"SPA","date":"2015-06-16","pret":0.01132,"close":28.16}
{"ticker":"SPA","date":"2015-06-17","pret":0.01871,"close":28.68}
{"ticker":"SPA","date":"2015-06-18","pret":0.02221,"close":28.72}
{"ticker":"SPA","date":"2015-06-19","pret":0.00626,"close":28.77}
{"ticker":"SPA","date":"2015-06-22","pret":0.00518,"close":27.99}
{"ticker":"SPA","date":"2015-06-23","pret":-0.03045,"close":28.16}
{"ticker":"SPA","date":"2015-06-24","pret":-0.00142,"close":27.54}
{"ticker":"SPA","date":"2015-06-25","pret":-0.02231,"close":28.09}
{"ticker":"SPA","date":"2015-06-26","pret":0.02799,"close":28.97}
{"ticker":"SPA","date":"2015-06-29","pret":0.01475,"close":26.73}
{"ticker":"SPA","date":"2015-06-30","pret":-0.06892,"close":27.32}
{"ticker":"SPA","date":"2015-07-01","pret":0.0196,"close":26.91}
{"ticker":"SPA","date":"2015-07-02","pret":-0.01105,"close":26.36}
{"ticker":"SPA","date":"2015-07-06","pret":-0.01907,"close":26.21}
{"ticker":"SPA","date":"2015-07-07","pret":-0.0091,"close":25.91}
{"ticker":"SPA","date":"2015-07-08","pret":-0.01652,"close":25.06}
{"ticker":"SPA","date":"2015-07-09","pret":-0.02669,"close":25.25}
{"ticker":"SPA","date":"2015-07-10","pret":0.01265,"close":26.26}
{"ticker":"SPA","date":"2015-07-13","pret":0.02789,"close":26.11}
{"ticker":"SPA","date":"2015-07-14","pret":-0.01114,"close":25.27}
{"ticker":"SPA","date":"2015-07-15","pret":-0.03258,"close":25.02}
{"ticker":"SPA","date":"2015-07-16","pret":-0.0024,"close":25.12}
{"ticker":"SPA","date":"2015-07-17","pret":0.0032,"close":24.47}
{"ticker":"SPA","date":"2015-07-20","pret":-0.02831,"close":23.17}
{"ticker":"SPA","date":"2015-07-21","pret":-0.06481,"close":23.71}
{"ticker":"SPA","date":"2015-07-22","pret":0.03863,"close":24.06}
{"ticker":"SPA","date":"2015-07-23","pret":0.02289,"close":23.78}
{"ticker":"SPA","date":"2015-07-24","pret":-0.02416,"close":23.72}
{"ticker":"SPA","date":"2015-07-27","pret":-0.00932,"close":23.63}
{"ticker":"SPA","date":"2015-07-28","pret":0.00213,"close":23.78}
{"ticker":"SPA","date":"2015-07-29","pret":0.00972,"close":23.83}
{"ticker":"SPA","date":"2015-07-30","pret":-0.00168,"close":23.83}
{"ticker":"SPA","date":"2015-07-31","pret":0.01006,"close":23.86}
{"ticker":"SPA","date":"2015-08-03","pret":-0.00922,"close":23.9}
{"ticker":"SPA","date":"2015-08-04","pret":0.00796,"close":23.78}
{"ticker":"SPA","date":"2015-08-05","pret":0.00417,"close":23.76}
{"ticker":"SPA","date":"2015-08-06","pret":-0.0134,"close":23.94}
{"ticker":"SPA","date":"2015-08-07","pret":0.0021,"close":23.5}
{"ticker":"SPA","date":"2015-08-10","pret":0.00378,"close":23.9}
{"ticker":"SPA","date":"2015-08-11","pret":-0.00926,"close":23.51}
{"ticker":"SPA","date":"2015-08-12","pret":-0.01106,"close":23.6}
{"ticker":"SPA","date":"2015-08-13","pret":0.00767,"close":23.52}
{"ticker":"SPA","date":"2015-08-14","pret":-0.00255,"close":23.88}
{"ticker":"SPA","date":"2015-08-17","pret":0.00467,"close":24.15}
{"ticker":"SPA","date":"2015-08-18","pret":0.01721,"close":24.12}
{"ticker":"SPA","date":"2015-08-19","pret":-0.00042,"close":23.93}
{"ticker":"SPA","date":"2015-08-20","pret":-0.0151,"close":23.17}
{"ticker":"SPA","date":"2015-08-21","pret":-0.03309,"close":23.22}
{"ticker":"SPA","date":"2015-08-24","pret":-0.03603,"close":22.35}
{"ticker":"SPA","date":"2015-08-25","pret":0.04039,"close":21.47}
{"ticker":"SPA","date":"2015-08-26","pret":-0.04584,"close":21.92}
{"ticker":"SPA","date":"2015-08-27","pret":0.01132,"close":23.09}
{"ticker":"SPA","date":"2015-08-28","pret":0.03452,"close":23.95}
{"ticker":"SPA","date":"2015-08-31","pret":0.03168,"close":23.24}
{"ticker":"SPA","date":"2015-09-01","pret":-0.02691,"close":22.34}
{"ticker":"SPA","date":"2015-09-02","pret":-0.01967,"close":22}
{"ticker":"SPA","date":"2015-09-03","pret":-0.03642,"close":21.25}
{"ticker":"SPA","date":"2015-09-04","pret":-0.03589,"close":21.21}
{"ticker":"SPA","date":"2015-09-08","pret":0.03955,"close":22.37}
{"ticker":"SPA","date":"2015-09-09","pret":-0.00228,"close":23}
{"ticker":"SPA","date":"2015-09-10","pret":0.04471,"close":23.02}
{"ticker":"SPA","date":"2015-09-11","pret":0.00957,"close":21.84}
{"ticker":"SPA","date":"2015-09-14","pret":-0.05703,"close":21.77}
{"ticker":"SPA","date":"2015-09-15","pret":-0.00092,"close":21.44}
{"ticker":"SPA","date":"2015-09-16","pret":-0.01619,"close":22.62}
{"ticker":"SPA","date":"2015-09-17","pret":0.04914,"close":23.15}
{"ticker":"SPA","date":"2015-09-18","pret":0.0163,"close":23.1}
{"ticker":"SPA","date":"2015-09-21","pret":0.00827,"close":22.96}
{"ticker":"SPA","date":"2015-09-22","pret":-0.01616,"close":22.25}
{"ticker":"SPA","date":"2015-09-23","pret":-0.01643,"close":22.27}
{"ticker":"SPA","date":"2015-09-24","pret":-0.00674,"close":22.61}
{"ticker":"SPA","date":"2015-09-25","pret":0.0258,"close":22.9}
{"ticker":"SPA","date":"2015-09-28","pret":0.00351,"close":22.09}
{"ticker":"SPA","date":"2015-09-29","pret":-0.0411,"close":21.63}
{"ticker":"SPA","date":"2015-09-30","pret":-0.01054,"close":21.4}
{"ticker":"SPA","date":"2015-10-01","pret":-0.01579,"close":21.57}
{"ticker":"SPA","date":"2015-10-02","pret":0.00653,"close":22.5}
{"ticker":"SPA","date":"2015-10-05","pret":0.06352,"close":23.41}
{"ticker":"SPA","date":"2015-10-06","pret":0.02159,"close":23.3}
{"ticker":"SPA","date":"2015-10-07","pret":-0.00428,"close":23.91}
{"ticker":"SPA","date":"2015-10-08","pret":0.02583,"close":24.34}
{"ticker":"SPA","date":"2015-10-09","pret":0.02232,"close":24.46}
{"ticker":"SPA","date":"2015-10-12","pret":-0.02191,"close":24.59}
{"ticker":"SPA","date":"2015-10-13","pret":0.02476,"close":24.17}
{"ticker":"SPA","date":"2015-10-14","pret":-0.01685,"close":23.93}
{"ticker":"SPA","date":"2015-10-15","pret":-0.00291,"close":24.97}
{"ticker":"SPA","date":"2015-10-16","pret":0.04273,"close":25.31}
{"ticker":"SPA","date":"2015-10-19","pret":0.0008,"close":24.73}
{"ticker":"SPA","date":"2015-10-20","pret":-0.01767,"close":24.76}
{"ticker":"SPA","date":"2015-10-21","pret":0.01048,"close":24.2}
{"ticker":"SPA","date":"2015-10-22","pret":-0.01008,"close":24.83}
{"ticker":"SPA","date":"2015-10-23","pret":0.01288,"close":24.82}
{"ticker":"SPA","date":"2015-10-26","pret":-0.00602,"close":23.9}
{"ticker":"SPA","date":"2015-10-27","pret":-0.05117,"close":22.8}
{"ticker":"SPA","date":"2015-10-28","pret":-0.0327,"close":22.95}
{"ticker":"SPA","date":"2015-10-29","pret":-0.00263,"close":22.86}
{"ticker":"SPA","date":"2015-10-30","pret":0.00219,"close":23.53}
{"ticker":"SPA","date":"2015-11-02","pret":0.02762,"close":23.49}
{"ticker":"SPA","date":"2015-11-03","pret":-0.00898,"close":23.46}
{"ticker":"SPA","date":"2015-11-04","pret":0.00514,"close":24.05}
{"ticker":"SPA","date":"2015-11-05","pret":0.02657,"close":23.8}
{"ticker":"SPA","date":"2015-11-06","pret":-0.00083,"close":23.34}
{"ticker":"SPA","date":"2015-11-09","pret":-0.0326,"close":22.84}
{"ticker":"SPA","date":"2015-11-10","pret":-0.01911,"close":22.81}
{"ticker":"SPA","date":"2015-11-11","pret":0.00394,"close":22.71}
{"ticker":"SPA","date":"2015-11-12","pret":-0.01364,"close":21.82}
{"ticker":"SPA","date":"2015-11-13","pret":-0.0416,"close":21.63}
{"ticker":"SPA","date":"2015-11-16","pret":0.00323,"close":21.81}
{"ticker":"SPA","date":"2015-11-17","pret":0.00596,"close":21.62}
{"ticker":"SPA","date":"2015-11-18","pret":-0.01104,"close":21.72}
{"ticker":"SPA","date":"2015-11-19","pret":0.00369,"close":21.52}
{"ticker":"SPA","date":"2015-11-20","pret":-0.00138,"close":21.67}
{"ticker":"SPA","date":"2015-11-23","pret":-0.00092,"close":21.23}
{"ticker":"SPA","date":"2015-11-24","pret":-0.0163,"close":21.15}
{"ticker":"SPA","date":"2015-11-25","pret":-0.00423,"close":21.62}
{"ticker":"SPA","date":"2015-11-26"}
{"ticker":"SPA","date":"2015-11-27","pret":0.0159,"close":21.45}
{"ticker":"SPA","date":"2015-11-30","pret":-0.00279,"close":21.22}
{"ticker":"SPA","date":"2015-12-01","pret":-0.01264,"close":20.75}
{"ticker":"SPA","date":"2015-12-02","pret":-0.02674,"close":20.48}
{"ticker":"SPA","date":"2015-12-03","pret":-0.00582,"close":20.44}
{"ticker":"SPA","date":"2015-12-04","pret":-0.00439,"close":20.62}
{"ticker":"SPA","date":"2015-12-07","pret":0.00682,"close":20.32}
{"ticker":"SPA","date":"2015-12-08","pret":-0.0211,"close":19.73}
{"ticker":"SPA","date":"2015-12-09","pret":-0.02766,"close":19.42}
{"ticker":"SPA","date":"2015-12-10","pret":-0.01697,"close":19.12}
{"ticker":"SPA","date":"2015-12-11","pret":-0.03215,"close":19.03}
{"ticker":"SPA","date":"2015-12-14","pret":0.02329,"close":19.04}
{"ticker":"SPA","date":"2015-12-15","pret":-0.0042,"close":19.5}
{"ticker":"SPA","date":"2015-12-16","pret":0.04168,"close":20.17}
{"ticker":"SPA","date":"2015-12-17"}
{"ticker":"SPA","date":"2015-12-18","pret":0.04581,"close":21.63}
{"ticker":"SPA","date":"2015-12-21","pret":0.0484,"close":21.34}
{"ticker":"SPA","date":"2015-12-22","pret":-0.02039,"close":21.53}
{"ticker":"SPA","date":"2015-12-23","pret":0,"close":21.97}
{"ticker":"SPA","date":"2015-12-24","pret":0.03315,"close":21.83}
{"ticker":"SPA","date":"2015-12-28","pret":-0.01184,"close":21.23}
{"ticker":"SPA","date":"2015-12-29","pret":-0.01524,"close":21.64}
{"ticker":"SPA","date":"2015-12-30","pret":0.01294,"close":20.82}
{"ticker":"SPA","date":"2015-12-31","pret":-0.04222,"close":19.99}
{"ticker":"SPA","date":"2016-01-04","pret":-0.04258,"close":19.67}
{"ticker":"SPA","date":"2016-01-05","pret":-0.01969,"close":19.36}
{"ticker":"SPB","date":"2015-01-02","pret":-0.00948,"close":94.13}
{"ticker":"SPB","date":"2015-01-05","pret":-0.04048,"close":93.76}
{"ticker":"SPB","date":"2015-01-06","pret":0.02699,"close":93.12}
{"ticker":"SPB","date":"2015-01-07","pret":-0.00255,"close":94.38}
{"ticker":"SPB","date":"2015-01-08","pret":0.01258,"close":95.33}
{"ticker":"SPB","date":"2015-01-09","pret":0.00388,"close":96.38}
{"ticker":"SPB","date":"2015-01-12","pret":0.00823,"close":96.97}
{"ticker":"SPB","date":"2015-01-13","pret":0.01125,"close":97.49}
{"ticker":"SPB","date":"2015-01-14","pret":-0.00876,"close":97.65}
{"ticker":"SPB","date":"2015-01-15","pret":0.00742,"close":93.22}
{"ticker":"SPB","date":"2015-01-16","pret":-0.0482,"close":94.29}
{"ticker":"SPB","date":"2015-01-20","pret":0.0207,"close":94.12}
{"ticker":"SPB","date":"2015-01-21","pret":-0.00806,"close":94.12}
{"ticker":"SPB","date":"2015-01-22","pret":0.00679,"close":96.55}
{"ticker":"SPB","date":"2015-01-23","pret":0.01782,"close":93.94}
{"ticker":"SPB","date":"2015-01-26","pret":-0.02184,"close":93.74}
{"ticker":"SPB","date":"2015-01-27","pret":-0.011,"close":92.06}
{"ticker":"SPB","date":"2015-01-28","pret":-0.00689,"close":90.07}
{"ticker":"SPB","date":"2015-01-29","pret":-0.02163,"close":90.5}
{"ticker":"SPB","date":"2015-01-30","pret":-0.00354,"close":89.68}
{"ticker":"SPB","date":"2015-02-02","pret":-0.004,"close":91.29}
{"ticker":"SPB","date":"2015-02-03","pret":0.01656,"close":92.22}
{"ticker":"SPB","date":"2015-02-04","pret":0.00633,"close":93.04}
{"ticker":"SPB","date":"2015-02-05","pret":0.04134,"close":95.23}
{"ticker":"SPB","date":"2015-02-06","pret":-0.00534,"close":93.73}
{"ticker":"SPB","date":"2015-02-09","pret":-0.0211,"close":92.82}
{"ticker":"SPB","date":"2015-02-10","pret":-0.0015,"close":92.8}
{"ticker":"SPB","date":"2015-02-11","pret":-0.00516,"close":92.66}
{"ticker":"SPB","date":"2015-02-12","pret":0.00076,"close":93.25}
{"ticker":"SPB","date":"2015-02-13","pret":0.00516,"close":94.05}
{"ticker":"SPB","date":"2015-02-17","pret":0.00503,"close":94.58}
{"ticker":"SPB","date":"2015-02-18","pret":0.00649,"close":93.44}
{"ticker":"SPB","date":"2015-02-19","pret":-0.00244,"close":93.71}
{"ticker":"SPB","date":"2015-02-20","pret":-0.00128,"close":93.86}
{"ticker":"SPB","date":"2015-02-23","pret":-0.00074,"close":94.89}
{"ticker":"SPB","date":"2015-02-24","pret":0.01154,"close":94}
{"ticker":"SPB","date":"2015-02-25","pret":-0.00761,"close":94.64}
{"ticker":"SPB","date":"2015-02-26","pret":0.0018,"close":93.9}
{"ticker":"SPB","date":"2015-02-27","pret":-0.00414,"close":93.68}
{"ticker":"SPB","date":"2015-03-02","pret":-0.00085,"close":95.04}
{"ticker":"SPB","date":"2015-03-03","pret":0.0108,"close":94.85}
{"ticker":"SPB","date":"2015-03-04","pret":-0.00221,"close":94.94}
{"ticker":"SPB","date":"2015-03-05","pret":0.00683,"close":94.51}
{"ticker":"SPB","date":"2015-03-06","pret":-0.01318,"close":93.2}
{"ticker":"SPB","date":"2015-03-09","pret":-0.00639,"close":93.41}
{"ticker":"SPB","date":"2015-03-10","pret":-0.00826,"close":92}
{"ticker":"SPB","date":"2015-03-11","pret":-0.00584,"close":92.3}
{"ticker":"SPB","date":"2015-03-12","pret":0.00032,"close":93.34}
{"ticker":"SPB","date":"2015-03-13","pret":0.00734,"close":91.82}
{"ticker":"SPB","date":"2015-03-16","pret":-0.01506,"close":92.14}
{"ticker":"SPB","date":"2015-03-17","pret":-0.0012,"close":91.27}
{"ticker":"SPB","date":"2015-03-18","pret":-0.00055,"close":92.48}
{"ticker":"SPB","date":"2015-03-19","pret":0.01131,"close":93.31}
{"ticker":"SPB","date":"2015-03-20","pret":0.0163,"close":93.33}
{"ticker":"SPB","date":"2015-03-23","pret":-0.00405,"close":93.3}
{"ticker":"SPB","date":"2015-03-24","pret":-0.00171,"close":93.83}
{"ticker":"SPB","date":"2015-03-25","pret":0.00342,"close":91.42}
{"ticker":"SPB","date":"2015-03-26","pret":-0.0356,"close":90.7}
{"ticker":"SPB","date":"2015-03-27","pret":0.00188,"close":89.97}
{"ticker":"SPB","date":"2015-03-30","pret":0.00077,"close":90.96}
{"ticker":"SPB","date":"2015-03-31","pret":-0.00254,"close":89.56}
{"ticker":"SPB","date":"2015-04-01","pret":-0.00932,"close":89.12}
{"ticker":"SPB","date":"2015-04-02","pret":-0.0253,"close":88.24}
{"ticker":"SPB","date":"2015-04-06","pret":0.00536,"close":87.62}
{"ticker":"SPB","date":"2015-04-07","pret":-0.00433,"close":88.59}
{"ticker":"SPB","date":"2015-04-08","pret":0.01407,"close":88.09}
{"ticker":"SPB","date":"2015-04-09","pret":-0.00622,"close":87.61}
{"ticker":"SPB","date":"2015-04-10","pret":-0.00603,"close":87.5}
{"ticker":"SPB","date":"2015-04-13","pret":0.00114,"close":87.7}
{"ticker":"SPB","date":"2015-04-14","pret":-0.004,"close":87.54}
{"ticker":"SPB","date":"2015-04-15","pret":0.00445,"close":87.77}
{"ticker":"SPB","date":"2015-04-16","pret":-0.00046,"close":88.23}
{"ticker":"SPB","date":"2015-04-17","pret":-0.00194,"close":86.9}
{"ticker":"SPB","date":"2015-04-20","pret":-0.00103,"close":87.4}
{"ticker":"SPB","date":"2015-04-21","pret":0.0066,"close":87.29}
{"ticker":"SPB","date":"2015-04-22","pret":-0.0074,"close":87.5}
{"ticker":"SPB","date":"2015-04-23","pret":-0.00172,"close":87.55}
{"ticker":"SPB","date":"2015-04-24","pret":0.00537,"close":87.7}
{"ticker":"SPB","date":"2015-04-27","pret":0.00068,"close":87.59}
{"ticker":"SPB","date":"2015-04-28","pret":-0.00502,"close":88.08}
{"ticker":"SPB","date":"2015-04-29","pret":0.02954,"close":92.46}
{"ticker":"SPB","date":"2015-04-30","pret":0.02729,"close":91.43}
{"ticker":"SPB","date":"2015-05-01","pret":-0.01109,"close":93.01}
{"ticker":"SPB","date":"2015-05-04","pret":0.01433,"close":92.56}
{"ticker":"SPB","date":"2015-05-05","pret":-0.00584,"close":92.17}
{"ticker":"SPB","date":"2015-05-06","pret":-0.00011,"close":92.02}
{"ticker":"SPB","date":"2015-05-07","pret":-0.0074,"close":91.51}
{"ticker":"SPB","date":"2015-05-08","pret":-0.00066,"close":91.35}
{"ticker":"SPB","date":"2015-05-11","pret":-0.00416,"close":90.95}
{"ticker":"SPB","date":"2015-05-12","pret":-0.01114,"close":91.5}
{"ticker":"SPB","date":"2015-05-13","pret":0.01596,"close":93.63}
{"ticker":"SPB","date":"2015-05-14","pret":0.03888,"close":94.12}
{"ticker":"SPB","date":"2015-05-15","pret":-0.02134,"close":93.49}
{"ticker":"SPB","date":"2015-05-18","pret":0.00439,"close":95.53}
{"ticker":"SPB","date":"2015-05-19","pret":0.01905,"close":96.29}
{"ticker":"SPB","date":"2015-05-20","pret":0.01012,"close":95.93}
{"ticker":"SPB","date":"2015-05-21","pret":-0.00792,"close":96.23}
{"ticker":"SPB","date":"2015-05-22","pret":0.00927,"close":96.95}
{"ticker":"SPB","date":"2015-05-26","pret":0.00393,"close":97.18}
{"ticker":"SPB","date":"2015-05-27","pret":0.0072,"close":97.32}
{"ticker":"SPB","date":"2015-05-28","pret":-0.00215,"close":98.08}
{"ticker":"SPB","date":"2015-05-29","pret":0.00676,"close":96.65}
{"ticker":"SPB","date":"2015-06-01","pret":-0.00409,"close":96.58}
{"ticker":"SPB","date":"2015-06-02","pret":-0.00978,"close":96.18}
{"ticker":"SPB","date":"2015-06-03","pret":-0.00145,"close":96.41}
{"ticker":"SPB","date":"2015-06-04","pret":-0.00561,"close":95.8}
{"ticker":"SPB","date":"2015-06-05","pret":0.00302,"close":96.78}
{"ticker":"SPB","date":"2015-06-08","pret":0.00259,"close":96.12}
{"ticker":"SPB","date":"2015-06-09","pret":-0.00145,"close":97.2}
{"ticker":"SPB","date":"2015-06-10","pret":0.01063,"close":97.26}
{"ticker":"SPB","date":"2015-06-11","pret":0.00092,"close":97.06}
{"ticker":"SPB","date":"2015-06-12","pret":-0.00535,"close":96.28}
{"ticker":"SPB","date":"2015-06-15","pret":-0.00714,"close":97.68}
{"ticker":"SPB","date":"2015-06-16","pret":0.01627,"close":99.35}
{"ticker":"SPB","date":"2015-06-17","pret":0.02042,"close":100.56}
{"ticker":"SPB","date":"2015-06-18","pret":0.00817,"close":101.15}
{"ticker":"SPB","date":"2015-06-19","pret":0.00732,"close":101.42}
{"ticker":"SPB","date":"2015-06-22","pret":0.01108,"close":101.62}
{"ticker":"SPB","date":"2015-06-23","pret":-0.00636,"close":102.56}
{"ticker":"SPB","date":"2015-06-24","pret":0.00049,"close":102.38}
{"ticker":"SPB","date":"2015-06-25","pret":0.01402,"close":103.77}
{"ticker":"SPB","date":"2015-06-26","pret":0.00251,"close":103.97}
{"ticker":"SPB","date":"2015-06-29","pret":-0.00183,"close":101.92}
{"ticker":"SPB","date":"2015-06-30","pret":-0.0098,"close":101.99}
{"ticker":"SPB","date":"2015-07-01","pret":0.00088,"close":103.34}
{"ticker":"SPB","date":"2015-07-02","pret":0.01921,"close":104.37}
{"ticker":"SPB","date":"2015-07-06","pret":-0.00835,"close":102.39}
{"ticker":"SPB","date":"2015-07-07","pret":-0.00804,"close":103.86}
{"ticker":"SPB","date":"2015-07-08","pret":0.00543,"close":101.79}
{"ticker":"SPB","date":"2015-07-09","pret":-0.00962,"close":100.5}
{"ticker":"SPB","date":"2015-07-10","pret":-0.00981,"close":101.33}
{"ticker":"SPB","date":"2015-07-13","pret":0.006,"close":102.5}
{"ticker":"SPB","date":"2015-07-14","pret":0.00186,"close":103.1}
{"ticker":"SPB","date":"2015-07-15","pret":0.00653,"close":102.94}
{"ticker":"SPB","date":"2015-07-16","pret":0.00281,"close":103.41}
{"ticker":"SPB","date":"2015-07-17","pret":0.00435,"close":103.67}
{"ticker":"SPB","date":"2015-07-20","pret":0,"close":103.63}
{"ticker":"SPB","date":"2015-07-21","pret":-0.00116,"close":103.87}
{"ticker":"SPB","date":"2015-07-22","pret":-0.00116,"close":102.63}
{"ticker":"SPB","date":"2015-07-23","pret":-0.00494,"close":102.5}
{"ticker":"SPB","date":"2015-07-24","pret":-0.00292,"close":101.73}
{"ticker":"SPB","date":"2015-07-27","pret":-0.01522,"close":101.54}
{"ticker":"SPB","date":"2015-07-28","pret":0.00994,"close":102.77}
{"ticker":"SPB","date":"2015-07-29","pret":0.01362,"close":104.85}
{"ticker":"SPB","date":"2015-07-30","pret":0.00991,"close":105.47}
{"ticker":"SPB","date":"2015-07-31","pret":0.0135,"close":105.95}
{"ticker":"SPB","date":"2015-08-03","pret":-0.00236,"close":105.76}
{"ticker":"SPB","date":"2015-08-04","pret":0.00302,"close":105.9}
{"ticker":"SPB","date":"2015-08-05","pret":0.00113,"close":103.27}
{"ticker":"SPB","date":"2015-08-06","pret":-0.0312,"close":102.77}
{"ticker":"SPB","date":"2015-08-07","pret":-0.00351,"close":100.72}
{"ticker":"SPB","date":"2015-08-10","pret":-0.0102,"close":100.71}
{"ticker":"SPB","date":"2015-08-11","pret":-0.0109,"close":101.28}
{"ticker":"SPB","date":"2015-08-12","pret":0.00507,"close":100.47}
{"ticker":"SPB","date":"2015-08-13","pret":-0.00696,"close":100.5}
{"ticker":"SPB","date":"2015-08-14","pret":-0.002,"close":100.76}
{"ticker":"SPB","date":"2015-08-17","pret":0.00628,"close":101.17}
{"ticker":"SPB","date":"2015-08-18","pret":0.00555,"close":100.54}
{"ticker":"SPB","date":"2015-08-19","pret":-0.00874,"close":99.65}
{"ticker":"SPB","date":"2015-08-20","pret":-0.01639,"close":97.5}
{"ticker":"SPB","date":"2015-08-21","pret":-0.0145,"close":97.8}
{"ticker":"SPB","date":"2015-08-24","pret":-0.01607,"close":96.07}
{"ticker":"SPB","date":"2015-08-25","pret":0.01587,"close":93.54}
{"ticker":"SPB","date":"2015-08-26","pret":-0.02732,"close":96.35}
{"ticker":"SPB","date":"2015-08-27","pret":0.02485,"close":97.68}
{"ticker":"SPB","date":"2015-08-28","pret":0.0074,"close":98.66}
{"ticker":"SPB","date":"2015-08-31","pret":0.00887,"close":98.28}
{"ticker":"SPB","date":"2015-09-01","pret":-0.01534,"close":95.99}
{"ticker":"SPB","date":"2015-09-02","pret":-0.01349,"close":97.22}
{"ticker":"SPB","date":"2015-09-03","pret":0.01667,"close":97.73}
{"ticker":"SPB","date":"2015-09-04","pret":0,"close":96.55}
{"ticker":"SPB","date":"2015-09-08","pret":0.00092,"close":97.3}
{"ticker":"SPB","date":"2015-09-09","pret":0.00583,"close":95.74}
{"ticker":"SPB","date":"2015-09-10","pret":-0.0314,"close":95.01}
{"ticker":"SPB","date":"2015-09-11","pret":-0.00221,"close":96.39}
{"ticker":"SPB","date":"2015-09-14","pret":0.01747,"close":96.4}
{"ticker":"SPB","date":"2015-09-15","pret":-0.0001,"close":96.92}
{"ticker":"SPB","date":"2015-09-16","pret":0.00878,"close":98.01}
{"ticker":"SPB","date":"2015-09-17","pret":0.00676,"close":97.75}
{"ticker":"SPB","date":"2015-09-18","pret":-0.01016,"close":96.63}
{"ticker":"SPB","date":"2015-09-21","pret":-0.00072,"close":95.87}
{"ticker":"SPB","date":"2015-09-22","pret":-0.01456,"close":93.86}
{"ticker":"SPB","date":"2015-09-23","pret":-0.01754,"close":93.02}
{"ticker":"SPB","date":"2015-09-24","pret":-0.01384,"close":92.44}
{"ticker":"SPB","date":"2015-09-25","pret":0.01331,"close":93.06}
{"ticker":"SPB","date":"2015-09-28","pret":-0.00921,"close":89.86}
{"ticker":"SPB","date":"2015-09-29","pret":-0.03471,"close":89.52}
{"ticker":"SPB","date":"2015-09-30","pret":0.00289,"close":91.51}
{"ticker":"SPB","date":"2015-10-01","pret":0.01478,"close":92.37}
{"ticker":"SPB","date":"2015-10-02","pret":0.00022,"close":95.35}
{"ticker":"SPB","date":"2015-10-05","pret":0.0486,"close":96.38}
{"ticker":"SPB","date":"2015-10-06","pret":0.00572,"close":95.14}
{"ticker":"SPB","date":"2015-10-07","pret":-0.01011,"close":95.55}
{"ticker":"SPB","date":"2015-10-08","pret":-0.00199,"close":95.71}
{"ticker":"SPB","date":"2015-10-09","pret":0.00502,"close":96.76}
{"ticker":"SPB","date":"2015-10-12","pret":0.01028,"close":96.52}
{"ticker":"SPB","date":"2015-10-13","pret":-0.00456,"close":95.51}
{"ticker":"SPB","date":"2015-10-14","pret":-0.01148,"close":92.81}
{"ticker":"SPB","date":"2015-10-15","pret":-0.02369,"close":92.71}
{"ticker":"SPB","date":"2015-10-16","pret":-0.00237,"close":93.52}
{"ticker":"SPB","date":"2015-10-19","pret":0.00441,"close":93.42}
{"ticker":"SPB","date":"2015-10-20","pret":-0.0043,"close":92.74}
{"ticker":"SPB","date":"2015-10-21","pret":0.00194,"close":92.84}
{"ticker":"SPB","date":"2015-10-22","pret":0.0044,"close":94.78}
{"ticker":"SPB","date":"2015-10-23","pret":0.02286,"close":94.38}
{"ticker":"SPB","date":"2015-10-26","pret":-0.01646,"close":93.34}
{"ticker":"SPB","date":"2015-10-27","pret":-0.01005,"close":93.18}
{"ticker":"SPB","date":"2015-10-28","pret":0.00236,"close":93.53}
{"ticker":"SPB","date":"2015-10-29","pret":0.003,"close":95.67}
{"ticker":"SPB","date":"2015-10-30","pret":0.02324,"close":95.85}
{"ticker":"SPB","date":"2015-11-02","pret":0.00261,"close":97.11}
{"ticker":"SPB","date":"2015-11-03","pret":0.0085,"close":96.54}
{"ticker":"SPB","date":"2015-11-04","pret":-0.0029,"close":95.68}
{"ticker":"SPB","date":"2015-11-05","pret":-0.00738,"close":96.08}
{"ticker":"SPB","date":"2015-11-06","pret":-0.00178,"close":94.34}
{"ticker":"SPB","date":"2015-11-09","pret":-0.0191,"close":93.17}
{"ticker":"SPB","date":"2015-11-10","pret":-0.01222,"close":93.54}
{"ticker":"SPB","date":"2015-11-11","pret":0.0135,"close":93.4}
{"ticker":"SPB","date":"2015-11-12","pret":-0.01264,"close":91.17}
{"ticker":"SPB","date":"2015-11-13","pret":-0.02234,"close":90.66}
{"ticker":"SPB","date":"2015-11-16","pret":-0.00453,"close":91.29}
{"ticker":"SPB","date":"2015-11-17","pret":0.01221,"close":90.74}
{"ticker":"SPB","date":"2015-11-18","pret":-0.00625,"close":92.45}
{"ticker":"SPB","date":"2015-11-19","pret":0.00636,"close":95.12}
{"ticker":"SPB","date":"2015-11-20","pret":0.04145,"close":96.03}
{"ticker":"SPB","date":"2015-11-23","pret":0.00283,"close":95.64}
{"ticker":"SPB","date":"2015-11-24","pret":-0.00314,"close":95.53}
{"ticker":"SPB","date":"2015-11-25","pret":0.0022,"close":95.97}
{"ticker":"SPB","date":"2015-11-26"}
{"ticker":"SPB","date":"2015-11-27","pret":-0.00084,"close":95.44}
{"ticker":"SPB","date":"2015-11-30","pret":-0.00115,"close":94.71}
{"ticker":"SPB","date":"2015-12-01","pret":-0.00326,"close":95.25}
{"ticker":"SPB","date":"2015-12-02","pret":0.00294,"close":94.45}
{"ticker":"SPB","date":"2015-12-03","pret":-0.00938,"close":94.09}
{"ticker":"SPB","date":"2015-12-04","pret":0.00127,"close":95.75}
{"ticker":"SPB","date":"2015-12-07","pret":0.01042,"close":95.11}
{"ticker":"SPB","date":"2015-12-08","pret":-0.01254,"close":95.12}
{"ticker":"SPB","date":"2015-12-09","pret":0.00813,"close":94.6}
{"ticker":"SPB","date":"2015-12-10","pret":-0.00559,"close":95.05}
{"ticker":"SPB","date":"2015-12-11","pret":-0.00371,"close":94.85}
{"ticker":"SPB","date":"2015-12-14","pret":0.01003,"close":96.58}
{"ticker":"SPB","date":"2015-12-15","pret":0.0244,"close":97.89}
{"ticker":"SPB","date":"2015-12-16","pret":0.00573,"close":99.54}
{"ticker":"SPB","date":"2015-12-17"}
{"ticker":"SPB","date":"2015-12-18","pret":0.0061,"close":98.2}
{"ticker":"SPB","date":"2015-12-21","pret":0.00294,"close":100.13}
{"ticker":"SPB","date":"2015-12-22","pret":0.01455,"close":100.79}
{"ticker":"SPB","date":"2015-12-23","pret":0.0103,"close":101.84}
{"ticker":"SPB","date":"2015-12-24","pret":0.00727,"close":102.01}
{"ticker":"SPB","date":"2015-12-28","pret":-0.00441,"close":102.24}
{"ticker":"SPB","date":"2015-12-29","pret":0.00754,"close":102.77}
{"ticker":"SPB","date":"2015-12-30","pret":0.00302,"close":102.2}
{"ticker":"SPB","date":"2015-12-31","pret":-0.01194,"close":101.8}
{"ticker":"SPB","date":"2016-01-04","pret":-0.0087,"close":102.86}
{"ticker":"SPB","date":"2016-01-05","pret":0.03627,"close":102.26}
{"ticker":"SPG","date":"2015-01-02","pret":-0.01646,"close":185.34}
{"ticker":"SPG","date":"2015-01-05","pret":0.01302,"close":186.1}
{"ticker":"SPG","date":"2015-01-06","pret":0.0088,"close":191.28}
{"ticker":"SPG","date":"2015-01-07","pret":0.02511,"close":194.8}
{"ticker":"SPG","date":"2015-01-08","pret":0.01679,"close":194.52}
{"ticker":"SPG","date":"2015-01-09","pret":-0.00123,"close":196.57}
{"ticker":"SPG","date":"2015-01-12","pret":0.0098,"close":196.76}
{"ticker":"SPG","date":"2015-01-13","pret":-0.00036,"close":196.89}
{"ticker":"SPG","date":"2015-01-14","pret":-0.00484,"close":198.63}
{"ticker":"SPG","date":"2015-01-15","pret":0.01671,"close":200.07}
{"ticker":"SPG","date":"2015-01-16","pret":0.00631,"close":200.8}
{"ticker":"SPG","date":"2015-01-20","pret":0.00438,"close":199.63}
{"ticker":"SPG","date":"2015-01-21","pret":-0.01114,"close":200.22}
{"ticker":"SPG","date":"2015-01-22","pret":0.0097,"close":204.03}
{"ticker":"SPG","date":"2015-01-23","pret":0.0178,"close":203.11}
{"ticker":"SPG","date":"2015-01-26","pret":-0.00977,"close":205.16}
{"ticker":"SPG","date":"2015-01-27","pret":0.0086,"close":204.68}
{"ticker":"SPG","date":"2015-01-28","pret":0.00692,"close":203.51}
{"ticker":"SPG","date":"2015-01-29","pret":-0.01286,"close":204.76}
{"ticker":"SPG","date":"2015-01-30","pret":-0.00345,"close":198.66}
{"ticker":"SPG","date":"2015-02-02","pret":-0.01709,"close":199.41}
{"ticker":"SPG","date":"2015-02-03","pret":0.00551,"close":200.09}
{"ticker":"SPG","date":"2015-02-04","pret":-0.00025,"close":201.83}
{"ticker":"SPG","date":"2015-02-05","pret":0.01039,"close":203.22}
{"ticker":"SPG","date":"2015-02-06","pret":-0.00213,"close":195.08}
{"ticker":"SPG","date":"2015-02-09","pret":-0.03075,"close":194.11}
{"ticker":"SPG","date":"2015-02-10","pret":-0.00328,"close":194.75}
{"ticker":"SPG","date":"2015-02-11","pret":-0.00426,"close":192.42}
{"ticker":"SPG","date":"2015-02-12","pret":-0.00646,"close":194.72}
{"ticker":"SPG","date":"2015-02-13","pret":0.00481,"close":193.11}
{"ticker":"SPG","date":"2015-02-17","pret":-0.00476,"close":192.81}
{"ticker":"SPG","date":"2015-02-18","pret":-0.00026,"close":194.28}
{"ticker":"SPG","date":"2015-02-19","pret":0.00223,"close":189.81}
{"ticker":"SPG","date":"2015-02-20","pret":-0.0208,"close":191.81}
{"ticker":"SPG","date":"2015-02-23","pret":0.01499,"close":193.61}
{"ticker":"SPG","date":"2015-02-24","pret":0.00343,"close":190.06}
{"ticker":"SPG","date":"2015-02-25","pret":-0.01426,"close":190.48}
{"ticker":"SPG","date":"2015-02-26","pret":-0.00047,"close":187.14}
{"ticker":"SPG","date":"2015-02-27","pret":-0.01132,"close":190.36}
{"ticker":"SPG","date":"2015-03-02","pret":0.01374,"close":190.04}
{"ticker":"SPG","date":"2015-03-03","pret":-0.00632,"close":189.61}
{"ticker":"SPG","date":"2015-03-04","pret":0.00111,"close":187.56}
{"ticker":"SPG","date":"2015-03-05","pret":-0.00731,"close":187.13}
{"ticker":"SPG","date":"2015-03-06","pret":-0.02236,"close":180.58}
{"ticker":"SPG","date":"2015-03-09","pret":-0.0117,"close":180.44}
{"ticker":"SPG","date":"2015-03-10","pret":-0.00989,"close":179.92}
{"ticker":"SPG","date":"2015-03-11","pret":-0.00189,"close":179.35}
{"ticker":"SPG","date":"2015-03-12","pret":0.00256,"close":183.6}
{"ticker":"SPG","date":"2015-03-13","pret":0.01755,"close":183.98}
{"ticker":"SPG","date":"2015-03-16","pret":0.00982,"close":187.07}
{"ticker":"SPG","date":"2015-03-17","pret":0.00549,"close":186.13}
{"ticker":"SPG","date":"2015-03-18","pret":-0.00091,"close":191.5}
{"ticker":"SPG","date":"2015-03-19","pret":0.02569,"close":192.1}
{"ticker":"SPG","date":"2015-03-20","pret":0.01689,"close":197.34}
{"ticker":"SPG","date":"2015-03-23","pret":0.0165,"close":197.54}
{"ticker":"SPG","date":"2015-03-24","pret":0.00081,"close":196.83}
{"ticker":"SPG","date":"2015-03-25","pret":-0.00061,"close":194.15}
{"ticker":"SPG","date":"2015-03-26","pret":-0.02395,"close":192.65}
{"ticker":"SPG","date":"2015-03-27","pret":-0.00161,"close":194.26}
{"ticker":"SPG","date":"2015-03-30","pret":0.0125,"close":196.97}
{"ticker":"SPG","date":"2015-03-31","pret":0.00869,"close":195.64}
{"ticker":"SPG","date":"2015-04-01","pret":-0.00347,"close":197.99}
{"ticker":"SPG","date":"2015-04-02","pret":0.02112,"close":199.36}
{"ticker":"SPG","date":"2015-04-06","pret":-0.0006,"close":200.8}
{"ticker":"SPG","date":"2015-04-07","pret":0.0019,"close":198.29}
{"ticker":"SPG","date":"2015-04-08","pret":-0.01069,"close":197.46}
{"ticker":"SPG","date":"2015-04-09","pret":-0.00638,"close":193.13}
{"ticker":"SPG","date":"2015-04-10","pret":-0.01474,"close":191.27}
{"ticker":"SPG","date":"2015-04-13","pret":-0.01214,"close":190.33}
{"ticker":"SPG","date":"2015-04-14","pret":-0.00251,"close":191.42}
{"ticker":"SPG","date":"2015-04-15","pret":0.00167,"close":190.04}
{"ticker":"SPG","date":"2015-04-16","pret":-0.01277,"close":190.1}
{"ticker":"SPG","date":"2015-04-17","pret":0.00185,"close":188.26}
{"ticker":"SPG","date":"2015-04-20","pret":-0.00508,"close":188.6}
{"ticker":"SPG","date":"2015-04-21","pret":0.00026,"close":188.83}
{"ticker":"SPG","date":"2015-04-22","pret":0.00175,"close":189.11}
{"ticker":"SPG","date":"2015-04-23","pret":0.00138,"close":189.06}
{"ticker":"SPG","date":"2015-04-24","pret":0.00042,"close":188.71}
{"ticker":"SPG","date":"2015-04-27","pret":0.00301,"close":189.88}
{"ticker":"SPG","date":"2015-04-28","pret":-0.00343,"close":188.25}
{"ticker":"SPG","date":"2015-04-29","pret":-0.01707,"close":183.1}
{"ticker":"SPG","date":"2015-04-30","pret":-0.01972,"close":181.49}
{"ticker":"SPG","date":"2015-05-01","pret":-0.00275,"close":184.17}
{"ticker":"SPG","date":"2015-05-04","pret":0.01718,"close":183.37}
{"ticker":"SPG","date":"2015-05-05","pret":-0.00602,"close":180.46}
{"ticker":"SPG","date":"2015-05-06","pret":-0.01895,"close":181.61}
{"ticker":"SPG","date":"2015-05-07","pret":0.00696,"close":183.15}
{"ticker":"SPG","date":"2015-05-08","pret":0.02211,"close":187.65}
{"ticker":"SPG","date":"2015-05-11","pret":0.0073,"close":184.17}
{"ticker":"SPG","date":"2015-05-12","pret":-0.02337,"close":184.43}
{"ticker":"SPG","date":"2015-05-13","pret":0.00861,"close":181.34}
{"ticker":"SPG","date":"2015-05-14","pret":-0.01042,"close":184.76}
{"ticker":"SPG","date":"2015-05-15","pret":0.01664,"close":185.61}
{"ticker":"SPG","date":"2015-05-18","pret":-0.0047,"close":184.78}
{"ticker":"SPG","date":"2015-05-19","pret":-0.00315,"close":184.03}
{"ticker":"SPG","date":"2015-05-20","pret":0.00656,"close":183.59}
{"ticker":"SPG","date":"2015-05-21","pret":-0.00536,"close":183.54}
{"ticker":"SPG","date":"2015-05-22","pret":-0.00736,"close":183.62}
{"ticker":"SPG","date":"2015-05-26","pret":0.00317,"close":182.08}
{"ticker":"SPG","date":"2015-05-27","pret":-0.00251,"close":184.14}
{"ticker":"SPG","date":"2015-05-28","pret":0.00306,"close":183.82}
{"ticker":"SPG","date":"2015-05-29","pret":0.00321,"close":181.4}
{"ticker":"SPG","date":"2015-06-01","pret":-0.01362,"close":183.39}
{"ticker":"SPG","date":"2015-06-02","pret":0.00882,"close":182.15}
{"ticker":"SPG","date":"2015-06-03","pret":-0.00575,"close":178.93}
{"ticker":"SPG","date":"2015-06-04","pret":-0.02057,"close":179.03}
{"ticker":"SPG","date":"2015-06-05","pret":-0.00703,"close":176.61}
{"ticker":"SPG","date":"2015-06-08","pret":-0.00367,"close":175.61}
{"ticker":"SPG","date":"2015-06-09","pret":-0.00426,"close":174.58}
{"ticker":"SPG","date":"2015-06-10","pret":-0.00467,"close":176.35}
{"ticker":"SPG","date":"2015-06-11","pret":0.01153,"close":177.25}
{"ticker":"SPG","date":"2015-06-12","pret":-0.00102,"close":176.87}
{"ticker":"SPG","date":"2015-06-15","pret":-0.00283,"close":175.8}
{"ticker":"SPG","date":"2015-06-16","pret":-0.0025,"close":177.26}
{"ticker":"SPG","date":"2015-06-17","pret":0.00787,"close":179.57}
{"ticker":"SPG","date":"2015-06-18","pret":0.015,"close":181.89}
{"ticker":"SPG","date":"2015-06-19","pret":0.00902,"close":179.48}
{"ticker":"SPG","date":"2015-06-22","pret":-0.00951,"close":176.53}
{"ticker":"SPG","date":"2015-06-23","pret":-0.01704,"close":175.24}
{"ticker":"SPG","date":"2015-06-24","pret":-0.00755,"close":173.9}
{"ticker":"SPG","date":"2015-06-25","pret":-0.00858,"close":172.36}
{"ticker":"SPG","date":"2015-06-26","pret":-0.0079,"close":173.91}
{"ticker":"SPG","date":"2015-06-29","pret":0.006,"close":171}
{"ticker":"SPG","date":"2015-06-30","pret":-0.00798,"close":173.02}
{"ticker":"SPG","date":"2015-07-01","pret":-0.00267,"close":174.76}
{"ticker":"SPG","date":"2015-07-02","pret":0.02386,"close":174.72}
{"ticker":"SPG","date":"2015-07-06","pret":-0.01235,"close":175.78}
{"ticker":"SPG","date":"2015-07-07","pret":0.01479,"close":178.72}
{"ticker":"SPG","date":"2015-07-08","pret":0.00469,"close":178.34}
{"ticker":"SPG","date":"2015-07-09","pret":0.01055,"close":178.12}
{"ticker":"SPG","date":"2015-07-10","pret":0.00017,"close":178.84}
{"ticker":"SPG","date":"2015-07-13","pret":0.00473,"close":179.31}
{"ticker":"SPG","date":"2015-07-14","pret":-0.00284,"close":179.99}
{"ticker":"SPG","date":"2015-07-15","pret":0.00072,"close":181.41}
{"ticker":"SPG","date":"2015-07-16","pret":0.01415,"close":183.43}
{"ticker":"SPG","date":"2015-07-17","pret":0.00329,"close":183.06}
{"ticker":"SPG","date":"2015-07-20","pret":0.00251,"close":182.93}
{"ticker":"SPG","date":"2015-07-21","pret":-0.00136,"close":181.76}
{"ticker":"SPG","date":"2015-07-22","pret":-0.0057,"close":182.38}
{"ticker":"SPG","date":"2015-07-23","pret":0.00132,"close":181.38}
{"ticker":"SPG","date":"2015-07-24","pret":0.007,"close":184.65}
{"ticker":"SPG","date":"2015-07-27","pret":0.00679,"close":185.77}
{"ticker":"SPG","date":"2015-07-28","pret":0.00846,"close":186.36}
{"ticker":"SPG","date":"2015-07-29","pret":0.00086,"close":186.47}
{"ticker":"SPG","date":"2015-07-30","pret":-0.00376,"close":186.14}
{"ticker":"SPG","date":"2015-07-31","pret":0.01225,"close":187.22}
{"ticker":"SPG","date":"2015-08-03","pret":-0.00496,"close":188.39}
{"ticker":"SPG","date":"2015-08-04","pret":0.00777,"close":188.55}
{"ticker":"SPG","date":"2015-08-05","pret":0.00318,"close":188.7}
{"ticker":"SPG","date":"2015-08-06","pret":-0.00381,"close":189.9}
{"ticker":"SPG","date":"2015-08-07","pret":0.00787,"close":191.69}
{"ticker":"SPG","date":"2015-08-10","pret":0.01448,"close":189.16}
{"ticker":"SPG","date":"2015-08-11","pret":-0.0188,"close":191.55}
{"ticker":"SPG","date":"2015-08-12","pret":0.01057,"close":192.02}
{"ticker":"SPG","date":"2015-08-13","pret":-0.01105,"close":190.75}
{"ticker":"SPG","date":"2015-08-14","pret":0.00853,"close":191.68}
{"ticker":"SPG","date":"2015-08-17","pret":0.00591,"close":193.54}
{"ticker":"SPG","date":"2015-08-18","pret":0.00665,"close":194.78}
{"ticker":"SPG","date":"2015-08-19","pret":0.00279,"close":193.19}
{"ticker":"SPG","date":"2015-08-20","pret":-0.00648,"close":192.21}
{"ticker":"SPG","date":"2015-08-21","pret":-0.00078,"close":189.97}
{"ticker":"SPG","date":"2015-08-24","pret":-0.04506,"close":182.07}
{"ticker":"SPG","date":"2015-08-25","pret":0.0422,"close":177.09}
{"ticker":"SPG","date":"2015-08-26","pret":-0.06292,"close":181.97}
{"ticker":"SPG","date":"2015-08-27","pret":0.0192,"close":185.73}
{"ticker":"SPG","date":"2015-08-28","pret":0.00965,"close":184.32}
{"ticker":"SPG","date":"2015-08-31","pret":-0.00596,"close":179.32}
{"ticker":"SPG","date":"2015-09-01","pret":-0.04174,"close":175.01}
{"ticker":"SPG","date":"2015-09-02","pret":0.00316,"close":177.13}
{"ticker":"SPG","date":"2015-09-03","pret":0.00327,"close":177.92}
{"ticker":"SPG","date":"2015-09-04","pret":-0.01057,"close":174.92}
{"ticker":"SPG","date":"2015-09-08","pret":0.00719,"close":177.54}
{"ticker":"SPG","date":"2015-09-09","pret":0.00949,"close":174.6}
{"ticker":"SPG","date":"2015-09-10","pret":-0.02502,"close":175.06}
{"ticker":"SPG","date":"2015-09-11","pret":0.00258,"close":179.14}
{"ticker":"SPG","date":"2015-09-14","pret":0.02613,"close":178.94}
{"ticker":"SPG","date":"2015-09-15","pret":-0.00178,"close":181.08}
{"ticker":"SPG","date":"2015-09-16","pret":0.00939,"close":183.42}
{"ticker":"SPG","date":"2015-09-17","pret":0.01329,"close":184.88}
{"ticker":"SPG","date":"2015-09-18","pret":-0.00344,"close":184}
{"ticker":"SPG","date":"2015-09-21","pret":0.00872,"close":185.79}
{"ticker":"SPG","date":"2015-09-22","pret":0.0007,"close":183.24}
{"ticker":"SPG","date":"2015-09-23","pret":-0.00773,"close":183.5}
{"ticker":"SPG","date":"2015-09-24","pret":0.0012,"close":181.23}
{"ticker":"SPG","date":"2015-09-25","pret":-0.00213,"close":182.79}
{"ticker":"SPG","date":"2015-09-28","pret":-0.00362,"close":180.16}
{"ticker":"SPG","date":"2015-09-29","pret":-0.00899,"close":182.43}
{"ticker":"SPG","date":"2015-09-30","pret":0.01697,"close":183.72}
{"ticker":"SPG","date":"2015-10-01","pret":0.0057,"close":185.9}
{"ticker":"SPG","date":"2015-10-02","pret":0.00357,"close":187.48}
{"ticker":"SPG","date":"2015-10-05","pret":0.01638,"close":191.81}
{"ticker":"SPG","date":"2015-10-06","pret":0.01929,"close":191.73}
{"ticker":"SPG","date":"2015-10-07","pret":0.00187,"close":194.22}
{"ticker":"SPG","date":"2015-10-08","pret":0.00715,"close":194.95}
{"ticker":"SPG","date":"2015-10-09","pret":0.00489,"close":195.08}
{"ticker":"SPG","date":"2015-10-12","pret":0.00113,"close":196.64}
{"ticker":"SPG","date":"2015-10-13","pret":0.00619,"close":194.96}
{"ticker":"SPG","date":"2015-10-14","pret":-0.00404,"close":194.1}
{"ticker":"SPG","date":"2015-10-15","pret":-0.00148,"close":197.59}
{"ticker":"SPG","date":"2015-10-16","pret":0.01465,"close":198.6}
{"ticker":"SPG","date":"2015-10-19","pret":0.00247,"close":202.59}
{"ticker":"SPG","date":"2015-10-20","pret":0.01738,"close":202.14}
{"ticker":"SPG","date":"2015-10-21","pret":0.00632,"close":203.24}
{"ticker":"SPG","date":"2015-10-22","pret":0.0027,"close":204.83}
{"ticker":"SPG","date":"2015-10-23","pret":0.00142,"close":203.04}
{"ticker":"SPG","date":"2015-10-26","pret":-0.00481,"close":203.37}
{"ticker":"SPG","date":"2015-10-27","pret":-0.00153,"close":206.19}
{"ticker":"SPG","date":"2015-10-28","pret":0.01828,"close":205.71}
{"ticker":"SPG","date":"2015-10-29","pret":-0.00388,"close":204.39}
{"ticker":"SPG","date":"2015-10-30","pret":-0.00458,"close":201.46}
{"ticker":"SPG","date":"2015-11-02","pret":-0.01575,"close":205.77}
{"ticker":"SPG","date":"2015-11-03","pret":0.0175,"close":203.9}
{"ticker":"SPG","date":"2015-11-04","pret":-0.0043,"close":203.74}
{"ticker":"SPG","date":"2015-11-05","pret":-0.00501,"close":203}
{"ticker":"SPG","date":"2015-11-06","pret":-0.01362,"close":194.9}
{"ticker":"SPG","date":"2015-11-09","pret":-0.02951,"close":191.51}
{"ticker":"SPG","date":"2015-11-10","pret":-0.01292,"close":194.46}
{"ticker":"SPG","date":"2015-11-11","pret":0.01441,"close":193.56}
{"ticker":"SPG","date":"2015-11-12","pret":-0.01634,"close":191.08}
{"ticker":"SPG","date":"2015-11-13","pret":-0.00376,"close":186.34}
{"ticker":"SPG","date":"2015-11-16","pret":-0.03023,"close":187.64}
{"ticker":"SPG","date":"2015-11-17","pret":0.01004,"close":186.83}
{"ticker":"SPG","date":"2015-11-18","pret":-0.00011,"close":190.24}
{"ticker":"SPG","date":"2015-11-19","pret":0.01836,"close":191.04}
{"ticker":"SPG","date":"2015-11-20","pret":0.00887,"close":192.23}
{"ticker":"SPG","date":"2015-11-23","pret":-0.00042,"close":191.09}
{"ticker":"SPG","date":"2015-11-24","pret":-0.01219,"close":187.24}
{"ticker":"SPG","date":"2015-11-25","pret":-0.00989,"close":188.49}
{"ticker":"SPG","date":"2015-11-26"}
{"ticker":"SPG","date":"2015-11-27","pret":0.00037,"close":190}
{"ticker":"SPG","date":"2015-11-30","pret":0.01477,"close":186.24}
{"ticker":"SPG","date":"2015-12-01","pret":-0.02095,"close":188.66}
{"ticker":"SPG","date":"2015-12-02","pret":0.00788,"close":183.02}
{"ticker":"SPG","date":"2015-12-03","pret":-0.03141,"close":181.69}
{"ticker":"SPG","date":"2015-12-04","pret":0.00301,"close":187.36}
{"ticker":"SPG","date":"2015-12-07","pret":0.01833,"close":187.83}
{"ticker":"SPG","date":"2015-12-08","pret":0.00556,"close":187.96}
{"ticker":"SPG","date":"2015-12-09","pret":-0.00272,"close":187.25}
{"ticker":"SPG","date":"2015-12-10","pret":0.00134,"close":185.03}
{"ticker":"SPG","date":"2015-12-11","pret":-0.01842,"close":184.6}
{"ticker":"SPG","date":"2015-12-14","pret":0.00005,"close":185.97}
{"ticker":"SPG","date":"2015-12-15","pret":0.01895,"close":189.7}
{"ticker":"SPG","date":"2015-12-16","pret":0.01582,"close":193.34}
{"ticker":"SPG","date":"2015-12-17"}
{"ticker":"SPG","date":"2015-12-18","pret":0.01273,"close":190.52}
{"ticker":"SPG","date":"2015-12-21","pret":-0.00358,"close":191.84}
{"ticker":"SPG","date":"2015-12-22","pret":0.0014,"close":192.6}
{"ticker":"SPG","date":"2015-12-23","pret":0.00435,"close":194.03}
{"ticker":"SPG","date":"2015-12-24","pret":0.00124,"close":194.35}
{"ticker":"SPG","date":"2015-12-28","pret":0.00139,"close":194.08}
{"ticker":"SPG","date":"2015-12-29","pret":0.0076,"close":195.79}
{"ticker":"SPG","date":"2015-12-30","pret":0.00184,"close":195.16}
{"ticker":"SPG","date":"2015-12-31","pret":-0.0023,"close":194.44}
{"ticker":"SPG","date":"2016-01-04","pret":-0.01528,"close":192.34}
{"ticker":"SPG","date":"2016-01-05","pret":0.00358,"close":196.17}
{"ticker":"SPKE","date":"2015-01-02","pret":-0.00358,"close":14.06}
{"ticker":"SPKE","date":"2015-01-05","pret":-0.00072,"close":14}
{"ticker":"SPKE","date":"2015-01-06","pret":0.01639,"close":14.17}
{"ticker":"SPKE","date":"2015-01-07","pret":0,"close":14.41}
{"ticker":"SPKE","date":"2015-01-08","pret":0.01751,"close":14.86}
{"ticker":"SPKE","date":"2015-01-09","pret":0.02875,"close":14.69}
{"ticker":"SPKE","date":"2015-01-12","pret":-0.00338,"close":13.87}
{"ticker":"SPKE","date":"2015-01-13","pret":-0.0672,"close":14.55}
{"ticker":"SPKE","date":"2015-01-14","pret":0.03487,"close":14.82}
{"ticker":"SPKE","date":"2015-01-15","pret":0.02554,"close":14.3}
{"ticker":"SPKE","date":"2015-01-16","pret":-0.02694,"close":14.89}
{"ticker":"SPKE","date":"2015-01-20","pret":0.03779,"close":14.98}
{"ticker":"SPKE","date":"2015-01-21","pret":0.00202,"close":14.97}
{"ticker":"SPKE","date":"2015-01-22","pret":0.00938,"close":14.99}
{"ticker":"SPKE","date":"2015-01-23","pret":0,"close":15.09}
{"ticker":"SPKE","date":"2015-01-26","pret":0,"close":14.97}
{"ticker":"SPKE","date":"2015-01-27","pret":-0.00334,"close":15.01}
{"ticker":"SPKE","date":"2015-01-28","pret":0.00334,"close":15}
{"ticker":"SPKE","date":"2015-01-29","pret":0.00133,"close":15.1}
{"ticker":"SPKE","date":"2015-01-30","pret":0.00531,"close":15.37}
{"ticker":"SPKE","date":"2015-02-02","pret":0.01772,"close":15.5}
{"ticker":"SPKE","date":"2015-02-03","pret":0.01549,"close":15.31}
{"ticker":"SPKE","date":"2015-02-04","pret":-0.0392,"close":14.84}
{"ticker":"SPKE","date":"2015-02-05","pret":-0.0087,"close":14.9}
{"ticker":"SPKE","date":"2015-02-06","pret":0.01335,"close":14.5}
{"ticker":"SPKE","date":"2015-02-09","pret":-0.03098,"close":14.41}
{"ticker":"SPKE","date":"2015-02-10","pret":-0.0117,"close":14.07}
{"ticker":"SPKE","date":"2015-02-11","pret":-0.01745,"close":14.02}
{"ticker":"SPKE","date":"2015-02-12","pret":-0.00565,"close":13.57}
{"ticker":"SPKE","date":"2015-02-13","pret":-0.0501,"close":13.42}
{"ticker":"SPKE","date":"2015-02-17","pret":0.00074,"close":14.06}
{"ticker":"SPKE","date":"2015-02-18","pret":0.04439,"close":14.77}
{"ticker":"SPKE","date":"2015-02-19","pret":0.09563,"close":14.86}
{"ticker":"SPKE","date":"2015-02-20","pret":-0.03555,"close":15.2}
{"ticker":"SPKE","date":"2015-02-23","pret":0.00468,"close":15.09}
{"ticker":"SPKE","date":"2015-02-24","pret":0.01457,"close":15.03}
{"ticker":"SPKE","date":"2015-02-25","pret":0.01176,"close":14.58}
{"ticker":"SPKE","date":"2015-02-26","pret":-0.06372,"close":14.02}
{"ticker":"SPKE","date":"2015-02-27","pret":-0.02099,"close":13.95}
{"ticker":"SPKE","date":"2015-03-02","pret":-0.00781,"close":14.31}
{"ticker":"SPKE","date":"2015-03-03","pret":-0.00572,"close":14.24}
{"ticker":"SPKE","date":"2015-03-04","pret":0.01424,"close":14.06}
{"ticker":"SPKE","date":"2015-03-05","pret":0.01682,"close":13.98}
{"ticker":"SPKE","date":"2015-03-06","pret":-0.03321,"close":13.93}
{"ticker":"SPKE","date":"2015-03-09","pret":0.00287,"close":13.9}
{"ticker":"SPKE","date":"2015-03-10","pret":0.00072,"close":13.96}
{"ticker":"SPKE","date":"2015-03-11","pret":0.00571,"close":14.17}
{"ticker":"SPKE","date":"2015-03-12","pret":0.01343,"close":14.59}
{"ticker":"SPKE","date":"2015-03-13","pret":0.01533,"close":14.24}
{"ticker":"SPKE","date":"2015-03-16","pret":0.011,"close":14.34}
{"ticker":"SPKE","date":"2015-03-17","pret":-0.03197,"close":14.43}
{"ticker":"SPKE","date":"2015-03-18","pret":0.02027,"close":14.92}
{"ticker":"SPKE","date":"2015-03-19","pret":0.0219,"close":15.06}
{"ticker":"SPKE","date":"2015-03-20","pret":0.01878,"close":14.93}
{"ticker":"SPKE","date":"2015-03-23","pret":-0.02353,"close":14.77}
{"ticker":"SPKE","date":"2015-03-24","pret":-0.00614,"close":14.44}
{"ticker":"SPKE","date":"2015-03-25","pret":-0.01032,"close":14.15}
{"ticker":"SPKE","date":"2015-03-26","pret":-0.00833,"close":14.53}
{"ticker":"SPKE","date":"2015-03-27","pret":0.0111,"close":15.4}
{"ticker":"SPKE","date":"2015-03-30","pret":0.06669,"close":15.05}
{"ticker":"SPKE","date":"2015-03-31","pret":-0.05845,"close":14.75}
{"ticker":"SPKE","date":"2015-04-01","pret":0.00205,"close":14.85}
{"ticker":"SPKE","date":"2015-04-02","pret":0.00273,"close":14.28}
{"ticker":"SPKE","date":"2015-04-06","pret":-0.03041,"close":14.81}
{"ticker":"SPKE","date":"2015-04-07","pret":0.02289,"close":14.35}
{"ticker":"SPKE","date":"2015-04-08","pret":-0.00619,"close":13.82}
{"ticker":"SPKE","date":"2015-04-09","pret":-0.04157,"close":14.06}
{"ticker":"SPKE","date":"2015-04-10","pret":0.0157,"close":14.04}
{"ticker":"SPKE","date":"2015-04-13","pret":-0.01283,"close":13.97}
{"ticker":"SPKE","date":"2015-04-14","pret":-0.00576,"close":13.25}
{"ticker":"SPKE","date":"2015-04-15","pret":-0.04576,"close":13.98}
{"ticker":"SPKE","date":"2015-04-16","pret":0.04215,"close":13.5}
{"ticker":"SPKE","date":"2015-04-17","pret":-0.03763,"close":12.38}
{"ticker":"SPKE","date":"2015-04-20","pret":-0.06846,"close":12.26}
{"ticker":"SPKE","date":"2015-04-21","pret":-0.0089,"close":12.88}
{"ticker":"SPKE","date":"2015-04-22","pret":0.03119,"close":12.97}
{"ticker":"SPKE","date":"2015-04-23","pret":0.01949,"close":13.04}
{"ticker":"SPKE","date":"2015-04-24","pret":0.02742,"close":13}
{"ticker":"SPKE","date":"2015-04-27","pret":-0.00982,"close":12.55}
{"ticker":"SPKE","date":"2015-04-28","pret":-0.04183,"close":12.15}
{"ticker":"SPKE","date":"2015-04-29","pret":-0.04366,"close":12.64}
{"ticker":"SPKE","date":"2015-04-30","pret":0.03252,"close":12.5}
{"ticker":"SPKE","date":"2015-05-01","pret":0.01666,"close":12.72}
{"ticker":"SPKE","date":"2015-05-04","pret":0.00314,"close":12.64}
{"ticker":"SPKE","date":"2015-05-05","pret":0.00781,"close":12.52}
{"ticker":"SPKE","date":"2015-05-06","pret":-0.04782,"close":12.57}
{"ticker":"SPKE","date":"2015-05-07","pret":0.03529,"close":12.47}
{"ticker":"SPKE","date":"2015-05-08","pret":-0.01829,"close":12.37}
{"ticker":"SPKE","date":"2015-05-11","pret":-0.017,"close":12.07}
{"ticker":"SPKE","date":"2015-05-12","pret":-0.0148,"close":12.12}
{"ticker":"SPKE","date":"2015-05-13","pret":0.00743,"close":12.93}
{"ticker":"SPKE","date":"2015-05-14","pret":0.04424,"close":12.83}
{"ticker":"SPKE","date":"2015-05-15","pret":0.02025,"close":13.03}
{"ticker":"SPKE","date":"2015-05-18","pret":0.01302,"close":13.42}
{"ticker":"SPKE","date":"2015-05-19","pret":0.0166,"close":13.32}
{"ticker":"SPKE","date":"2015-05-20","pret":-0.00601,"close":13.41}
{"ticker":"SPKE","date":"2015-05-21","pret":0.01791,"close":13.64}
{"ticker":"SPKE","date":"2015-05-22","pret":0.01541,"close":13.75}
{"ticker":"SPKE","date":"2015-05-26","pret":-0.00731,"close":14.05}
{"ticker":"SPKE","date":"2015-05-27","pret":0.03744,"close":14.51}
{"ticker":"SPKE","date":"2015-05-28","pret":-0.00283,"close":13.71}
{"ticker":"SPKE","date":"2015-05-29","pret":-0.01788,"close":13.84}
{"ticker":"SPKE","date":"2015-06-01","pret":0.00647,"close":14.26}
{"ticker":"SPKE","date":"2015-06-02","pret":0.01424,"close":14.1}
{"ticker":"SPKE","date":"2015-06-03","pret":-0.00567,"close":13.78}
{"ticker":"SPKE","date":"2015-06-04","pret":-0.01144,"close":14.22}
{"ticker":"SPKE","date":"2015-06-05","pret":0.01001,"close":14.43}
{"ticker":"SPKE","date":"2015-06-08","pret":0.01414,"close":14.61}
{"ticker":"SPKE","date":"2015-06-09","pret":0.01739,"close":14.86}
{"ticker":"SPKE","date":"2015-06-10","pret":0.01845,"close":14.62}
{"ticker":"SPKE","date":"2015-06-11","pret":-0.00611,"close":15.04}
{"ticker":"SPKE","date":"2015-06-12","pret":0.02156,"close":15.3}
{"ticker":"SPKE","date":"2015-06-15","pret":0.03279,"close":14.86}
{"ticker":"SPKE","date":"2015-06-16","pret":-0.03948,"close":15.2}
{"ticker":"SPKE","date":"2015-06-17","pret":-0.00269,"close":14.84}
{"ticker":"SPKE","date":"2015-06-18","pret":0.00738,"close":15.26}
{"ticker":"SPKE","date":"2015-06-19","pret":0.02962,"close":15.15}
{"ticker":"SPKE","date":"2015-06-22","pret":-0.03028,"close":14.57}
{"ticker":"SPKE","date":"2015-06-23","pret":-0.00603,"close":14.53}
{"ticker":"SPKE","date":"2015-06-24","pret":-0.01764,"close":14.55}
{"ticker":"SPKE","date":"2015-06-25","pret":0,"close":14.57}
{"ticker":"SPKE","date":"2015-06-26","pret":-0.00412,"close":15.86}
{"ticker":"SPKE","date":"2015-06-29","pret":0.07288,"close":15.61}
{"ticker":"SPKE","date":"2015-06-30","pret":0.01144,"close":15.76}
{"ticker":"SPKE","date":"2015-07-01","pret":-0.01336,"close":15.66}
{"ticker":"SPKE","date":"2015-07-02","pret":-0.00449,"close":16.19}
{"ticker":"SPKE","date":"2015-07-06","pret":0.04588,"close":16.35}
{"ticker":"SPKE","date":"2015-07-07","pret":0.01342,"close":16.57}
{"ticker":"SPKE","date":"2015-07-08","pret":0.00061,"close":16.46}
{"ticker":"SPKE","date":"2015-07-09","pret":-0.01403,"close":16}
{"ticker":"SPKE","date":"2015-07-10","pret":-0.0186,"close":16.01}
{"ticker":"SPKE","date":"2015-07-13","pret":0.00375,"close":16.15}
{"ticker":"SPKE","date":"2015-07-14","pret":0.00745,"close":16.41}
{"ticker":"SPKE","date":"2015-07-15","pret":0.01779,"close":16.58}
{"ticker":"SPKE","date":"2015-07-16","pret":0.01807,"close":16.76}
{"ticker":"SPKE","date":"2015-07-17","pret":0.00417,"close":17.03}
{"ticker":"SPKE","date":"2015-07-20","pret":0.01241,"close":16.88}
{"ticker":"SPKE","date":"2015-07-21","pret":-0.00118,"close":16.5}
{"ticker":"SPKE","date":"2015-07-22","pret":-0.02259,"close":16.69}
{"ticker":"SPKE","date":"2015-07-23","pret":0,"close":16.17}
{"ticker":"SPKE","date":"2015-07-24","pret":-0.02373,"close":16.22}
{"ticker":"SPKE","date":"2015-07-27","pret":-0.00618,"close":15.39}
{"ticker":"SPKE","date":"2015-07-28","pret":-0.03982,"close":16.19}
{"ticker":"SPKE","date":"2015-07-29","pret":0.03609,"close":16.75}
{"ticker":"SPKE","date":"2015-07-30","pret":0.04321,"close":16.21}
{"ticker":"SPKE","date":"2015-07-31","pret":-0.04072,"close":15.87}
{"ticker":"SPKE","date":"2015-08-03","pret":-0.02132,"close":15.63}
{"ticker":"SPKE","date":"2015-08-04","pret":-0.00763,"close":15.2}
{"ticker":"SPKE","date":"2015-08-05","pret":0.01143,"close":15.69}
{"ticker":"SPKE","date":"2015-08-06","pret":-0.0217,"close":15.41}
{"ticker":"SPKE","date":"2015-08-07","pret":-0.00907,"close":15.26}
{"ticker":"SPKE","date":"2015-08-10","pret":-0.00391,"close":14.69}
{"ticker":"SPKE","date":"2015-08-11","pret":-0.04069,"close":15.27}
{"ticker":"SPKE","date":"2015-08-12","pret":0.03281,"close":15.1}
{"ticker":"SPKE","date":"2015-08-13","pret":0.01114,"close":15.95}
{"ticker":"SPKE","date":"2015-08-14","pret":0.04459,"close":16.48}
{"ticker":"SPKE","date":"2015-08-17","pret":0.02886,"close":16.8}
{"ticker":"SPKE","date":"2015-08-18","pret":0.02156,"close":16.21}
{"ticker":"SPKE","date":"2015-08-19","pret":-0.03558,"close":16.61}
{"ticker":"SPKE","date":"2015-08-20","pret":0.01704,"close":16.45}
{"ticker":"SPKE","date":"2015-08-21","pret":-0.01643,"close":16.36}
{"ticker":"SPKE","date":"2015-08-24","pret":-0.03623,"close":15.82}
{"ticker":"SPKE","date":"2015-08-25","pret":0.03439,"close":15.49}
{"ticker":"SPKE","date":"2015-08-26","pret":-0.03439,"close":15.77}
{"ticker":"SPKE","date":"2015-08-27","pret":-0.02382,"close":15.43}
{"ticker":"SPKE","date":"2015-08-28","pret":0.0052,"close":15.46}
{"ticker":"SPKE","date":"2015-08-31","pret":0.00646,"close":15.5}
{"ticker":"SPKE","date":"2015-09-01","pret":0.0045,"close":15.67}
{"ticker":"SPKE","date":"2015-09-02","pret":0.02469,"close":15.93}
{"ticker":"SPKE","date":"2015-09-03","pret":0.00437,"close":15.2}
{"ticker":"SPKE","date":"2015-09-04","pret":-0.05701,"close":15.26}
{"ticker":"SPKE","date":"2015-09-08","pret":0.0131,"close":15.35}
{"ticker":"SPKE","date":"2015-09-09","pret":0.01164,"close":15.64}
{"ticker":"SPKE","date":"2015-09-10","pret":0.01595,"close":15.23}
{"ticker":"SPKE","date":"2015-09-11","pret":-0.02889,"close":15.94}
{"ticker":"SPKE","date":"2015-09-14","pret":0.04147,"close":16.29}
{"ticker":"SPKE","date":"2015-09-15","pret":0.02103,"close":16.25}
{"ticker":"SPKE","date":"2015-09-16","pret":-0.00061,"close":16.46}
{"ticker":"SPKE","date":"2015-09-17","pret":0.00914,"close":16.67}
{"ticker":"SPKE","date":"2015-09-18","pret":0.01685,"close":16.89}
{"ticker":"SPKE","date":"2015-09-21","pret":0.01127,"close":16.08}
{"ticker":"SPKE","date":"2015-09-22","pret":-0.05768,"close":15.69}
{"ticker":"SPKE","date":"2015-09-23","pret":-0.01258,"close":16.68}
{"ticker":"SPKE","date":"2015-09-24","pret":0.0849,"close":16.92}
{"ticker":"SPKE","date":"2015-09-25","pret":-0.02353,"close":16.07}
{"ticker":"SPKE","date":"2015-09-28","pret":-0.04318,"close":16.68}
{"ticker":"SPKE","date":"2015-09-29","pret":0.03901,"close":16.45}
{"ticker":"SPKE","date":"2015-09-30","pret":-0.01203,"close":16.55}
{"ticker":"SPKE","date":"2015-10-01","pret":0.0162,"close":16.33}
{"ticker":"SPKE","date":"2015-10-02","pret":-0.02105,"close":16.62}
{"ticker":"SPKE","date":"2015-10-05","pret":0.00243,"close":16.64}
{"ticker":"SPKE","date":"2015-10-06","pret":0.01505,"close":15.87}
{"ticker":"SPKE","date":"2015-10-07","pret":-0.05653,"close":15.88}
{"ticker":"SPKE","date":"2015-10-08","pret":0.00252,"close":16.06}
{"ticker":"SPKE","date":"2015-10-09","pret":0.00378,"close":16.05}
{"ticker":"SPKE","date":"2015-10-12","pret":0.01744,"close":16.53}
{"ticker":"SPKE","date":"2015-10-13","pret":0.0262,"close":16.5}
{"ticker":"SPKE","date":"2015-10-14","pret":-0.01454,"close":16.58}
{"ticker":"SPKE","date":"2015-10-15","pret":-0.00981,"close":16.92}
{"ticker":"SPKE","date":"2015-10-16","pret":0.04576,"close":17.07}
{"ticker":"SPKE","date":"2015-10-19","pret":0,"close":17.03}
{"ticker":"SPKE","date":"2015-10-20","pret":-0.00354,"close":17.01}
{"ticker":"SPKE","date":"2015-10-21","pret":0.00999,"close":16.53}
{"ticker":"SPKE","date":"2015-10-22","pret":-0.02607,"close":16.96}
{"ticker":"SPKE","date":"2015-10-23","pret":0.01844,"close":16.38}
{"ticker":"SPKE","date":"2015-10-26","pret":-0.03417,"close":16.51}
{"ticker":"SPKE","date":"2015-10-27","pret":-0.01474,"close":16.59}
{"ticker":"SPKE","date":"2015-10-28","pret":0.02324,"close":17.1}
{"ticker":"SPKE","date":"2015-10-29","pret":0.00483,"close":16.92}
{"ticker":"SPKE","date":"2015-10-30","pret":0.0273,"close":16.96}
{"ticker":"SPKE","date":"2015-11-02","pret":-0.00823,"close":17.09}
{"ticker":"SPKE","date":"2015-11-03","pret":0.02103,"close":17.14}
{"ticker":"SPKE","date":"2015-11-04","pret":0.01149,"close":17.31}
{"ticker":"SPKE","date":"2015-11-05","pret":0.00057,"close":16.86}
{"ticker":"SPKE","date":"2015-11-06","pret":-0.04557,"close":17.2}
{"ticker":"SPKE","date":"2015-11-09","pret":0.02596,"close":17.16}
{"ticker":"SPKE","date":"2015-11-10","pret":0.00291,"close":17.42}
{"ticker":"SPKE","date":"2015-11-11","pret":0.0167,"close":17.16}
{"ticker":"SPKE","date":"2015-11-12","pret":0.01079,"close":17.3}
{"ticker":"SPKE","date":"2015-11-13","pret":-0.02691,"close":17.67}
{"ticker":"SPKE","date":"2015-11-16","pret":0.00982,"close":17.8}
{"ticker":"SPKE","date":"2015-11-17","pret":0.02721,"close":17.68}
{"ticker":"SPKE","date":"2015-11-18","pret":-0.00505,"close":18}
{"ticker":"SPKE","date":"2015-11-19","pret":0.01451,"close":18.14}
{"ticker":"SPKE","date":"2015-11-20","pret":0.00828,"close":18.27}
{"ticker":"SPKE","date":"2015-11-23","pret":0.0093,"close":18.76}
{"ticker":"SPKE","date":"2015-11-24","pret":0.02791,"close":19.07}
{"ticker":"SPKE","date":"2015-11-25","pret":-0.00212,"close":18.43}
{"ticker":"SPKE","date":"2015-11-26"}
{"ticker":"SPKE","date":"2015-11-27","pret":-0.01658,"close":18.87}
{"ticker":"SPKE","date":"2015-11-30","pret":0.03602,"close":18.06}
{"ticker":"SPKE","date":"2015-12-01","pret":-0.09489,"close":18.1}
{"ticker":"SPKE","date":"2015-12-02","pret":0.02931,"close":18.28}
{"ticker":"SPKE","date":"2015-12-03","pret":0.01215,"close":18.18}
{"ticker":"SPKE","date":"2015-12-04","pret":-0.0022,"close":18.36}
{"ticker":"SPKE","date":"2015-12-07","pret":0.01799,"close":18.54}
{"ticker":"SPKE","date":"2015-12-08","pret":-0.00162,"close":18.32}
{"ticker":"SPKE","date":"2015-12-09","pret":-0.00815,"close":18.65}
{"ticker":"SPKE","date":"2015-12-10","pret":0.01891,"close":18.8}
{"ticker":"SPKE","date":"2015-12-11","pret":-0.00054,"close":18.3}
{"ticker":"SPKE","date":"2015-12-14","pret":-0.02495,"close":18.49}
{"ticker":"SPKE","date":"2015-12-15","pret":0.0185,"close":19.41}
{"ticker":"SPKE","date":"2015-12-16","pret":0.04738,"close":18.82}
{"ticker":"SPKE","date":"2015-12-17"}
{"ticker":"SPKE","date":"2015-12-18","pret":-0.05822,"close":18.41}
{"ticker":"SPKE","date":"2015-12-21","pret":0.02423,"close":18.42}
{"ticker":"SPKE","date":"2015-12-22","pret":-0.01231,"close":19.41}
{"ticker":"SPKE","date":"2015-12-23","pret":0.03596,"close":19.73}
{"ticker":"SPKE","date":"2015-12-24","pret":-0.00104,"close":19.97}
{"ticker":"SPKE","date":"2015-12-28","pret":0.04971,"close":21.34}
{"ticker":"SPKE","date":"2015-12-29","pret":0.05159,"close":21.58}
{"ticker":"SPKE","date":"2015-12-30","pret":0.02093,"close":20.63}
{"ticker":"SPKE","date":"2015-12-31","pret":-0.05292,"close":20.72}
{"ticker":"SPKE","date":"2016-01-04","pret":-0.01466,"close":20.68}
{"ticker":"SPKE","date":"2016-01-05","pret":0.02432,"close":20.99}
{"ticker":"SPLK","date":"2015-01-02","pret":-0.01307,"close":58.79}
{"ticker":"SPLK","date":"2015-01-05","pret":-0.01752,"close":56.84}
{"ticker":"SPLK","date":"2015-01-06","pret":-0.01976,"close":55.78}
{"ticker":"SPLK","date":"2015-01-07","pret":-0.0007,"close":56.24}
{"ticker":"SPLK","date":"2015-01-08","pret":-0.00404,"close":58.45}
{"ticker":"SPLK","date":"2015-01-09","pret":0.0286,"close":57.64}
{"ticker":"SPLK","date":"2015-01-12","pret":-0.01863,"close":57.1}
{"ticker":"SPLK","date":"2015-01-13","pret":0.00521,"close":57.31}
{"ticker":"SPLK","date":"2015-01-14","pret":-0.03203,"close":57}
{"ticker":"SPLK","date":"2015-01-15","pret":0.01878,"close":54.17}
{"ticker":"SPLK","date":"2015-01-16","pret":-0.05279,"close":55.28}
{"ticker":"SPLK","date":"2015-01-20","pret":0.02359,"close":54.94}
{"ticker":"SPLK","date":"2015-01-21","pret":-0.01218,"close":55.65}
{"ticker":"SPLK","date":"2015-01-22","pret":0.02457,"close":55.94}
{"ticker":"SPLK","date":"2015-01-23","pret":-0.00663,"close":56.89}
{"ticker":"SPLK","date":"2015-01-26","pret":0.02203,"close":56.74}
{"ticker":"SPLK","date":"2015-01-27","pret":-0.0163,"close":55.53}
{"ticker":"SPLK","date":"2015-01-28","pret":-0.00143,"close":53.41}
{"ticker":"SPLK","date":"2015-01-29","pret":-0.04613,"close":53.69}
{"ticker":"SPLK","date":"2015-01-30","pret":0.00187,"close":51.65}
{"ticker":"SPLK","date":"2015-02-02","pret":-0.02653,"close":53.35}
{"ticker":"SPLK","date":"2015-02-03","pret":0.02503,"close":55.6}
{"ticker":"SPLK","date":"2015-02-04","pret":0.0346,"close":56.19}
{"ticker":"SPLK","date":"2015-02-05","pret":0.06003,"close":61.06}
{"ticker":"SPLK","date":"2015-02-06","pret":0.04692,"close":62.46}
{"ticker":"SPLK","date":"2015-02-09","pret":0.00777,"close":60.48}
{"ticker":"SPLK","date":"2015-02-10","pret":-0.01446,"close":58.98}
{"ticker":"SPLK","date":"2015-02-11","pret":-0.0365,"close":60.6}
{"ticker":"SPLK","date":"2015-02-12","pret":0.04756,"close":61.93}
{"ticker":"SPLK","date":"2015-02-13","pret":0.00806,"close":64.18}
{"ticker":"SPLK","date":"2015-02-17","pret":0.03005,"close":63.83}
{"ticker":"SPLK","date":"2015-02-18","pret":0.01868,"close":65.9}
{"ticker":"SPLK","date":"2015-02-19","pret":0.02492,"close":68.06}
{"ticker":"SPLK","date":"2015-02-20","pret":0.01832,"close":68.94}
{"ticker":"SPLK","date":"2015-02-23","pret":0.00831,"close":68.6}
{"ticker":"SPLK","date":"2015-02-24","pret":-0.02366,"close":66.44}
{"ticker":"SPLK","date":"2015-02-25","pret":-0.02347,"close":67.5}
{"ticker":"SPLK","date":"2015-02-26","pret":0.0375,"close":69.57}
{"ticker":"SPLK","date":"2015-02-27","pret":0.09291,"close":67.25}
{"ticker":"SPLK","date":"2015-03-02","pret":-0.11066,"close":67.12}
{"ticker":"SPLK","date":"2015-03-03","pret":-0.00704,"close":65.68}
{"ticker":"SPLK","date":"2015-03-04","pret":-0.0225,"close":63.67}
{"ticker":"SPLK","date":"2015-03-05","pret":-0.01612,"close":64.65}
{"ticker":"SPLK","date":"2015-03-06","pret":0.0025,"close":62.48}
{"ticker":"SPLK","date":"2015-03-09","pret":-0.02589,"close":61.83}
{"ticker":"SPLK","date":"2015-03-10","pret":-0.02954,"close":60.81}
{"ticker":"SPLK","date":"2015-03-11","pret":0.00591,"close":60.83}
{"ticker":"SPLK","date":"2015-03-12","pret":-0.00608,"close":62.83}
{"ticker":"SPLK","date":"2015-03-13","pret":0.02522,"close":62.82}
{"ticker":"SPLK","date":"2015-03-16","pret":0.01086,"close":62.07}
{"ticker":"SPLK","date":"2015-03-17","pret":-0.02201,"close":62.84}
{"ticker":"SPLK","date":"2015-03-18","pret":0.01179,"close":64.33}
{"ticker":"SPLK","date":"2015-03-19","pret":0.02474,"close":63.73}
{"ticker":"SPLK","date":"2015-03-20","pret":0.0036,"close":62.12}
{"ticker":"SPLK","date":"2015-03-23","pret":-0.03445,"close":60.72}
{"ticker":"SPLK","date":"2015-03-24","pret":-0.01892,"close":60.04}
{"ticker":"SPLK","date":"2015-03-25","pret":-0.00561,"close":58.72}
{"ticker":"SPLK","date":"2015-03-26","pret":-0.03418,"close":59.58}
{"ticker":"SPLK","date":"2015-03-27","pret":0.02018,"close":60.4}
{"ticker":"SPLK","date":"2015-03-30","pret":0.015,"close":60.11}
{"ticker":"SPLK","date":"2015-03-31","pret":-0.01802,"close":59.2}
{"ticker":"SPLK","date":"2015-04-01","pret":-0.00862,"close":57.82}
{"ticker":"SPLK","date":"2015-04-02","pret":-0.01351,"close":59.23}
{"ticker":"SPLK","date":"2015-04-06","pret":0.02901,"close":60.18}
{"ticker":"SPLK","date":"2015-04-07","pret":0.03338,"close":62.09}
{"ticker":"SPLK","date":"2015-04-08","pret":0.00548,"close":63.37}
{"ticker":"SPLK","date":"2015-04-09","pret":0.02227,"close":63.79}
{"ticker":"SPLK","date":"2015-04-10","pret":0.00612,"close":63.17}
{"ticker":"SPLK","date":"2015-04-13","pret":-0.01385,"close":62.47}
{"ticker":"SPLK","date":"2015-04-14","pret":-0.00716,"close":62.07}
{"ticker":"SPLK","date":"2015-04-15","pret":-0.01076,"close":63.45}
{"ticker":"SPLK","date":"2015-04-16","pret":0.02298,"close":64.67}
{"ticker":"SPLK","date":"2015-04-17","pret":0.00817,"close":62.41}
{"ticker":"SPLK","date":"2015-04-20","pret":-0.00959,"close":63.74}
{"ticker":"SPLK","date":"2015-04-21","pret":0.01006,"close":64.23}
{"ticker":"SPLK","date":"2015-04-22","pret":0.01243,"close":65.92}
{"ticker":"SPLK","date":"2015-04-23","pret":0.01487,"close":67.81}
{"ticker":"SPLK","date":"2015-04-24","pret":0.0341,"close":67.88}
{"ticker":"SPLK","date":"2015-04-27","pret":0.00396,"close":67.32}
{"ticker":"SPLK","date":"2015-04-28","pret":-0.01654,"close":66.63}
{"ticker":"SPLK","date":"2015-04-29","pret":-0.01183,"close":67.92}
{"ticker":"SPLK","date":"2015-04-30","pret":0.01154,"close":66.34}
{"ticker":"SPLK","date":"2015-05-01","pret":-0.00763,"close":66.71}
{"ticker":"SPLK","date":"2015-05-04","pret":0.0012,"close":67.17}
{"ticker":"SPLK","date":"2015-05-05","pret":0.0015,"close":65.73}
{"ticker":"SPLK","date":"2015-05-06","pret":-0.01205,"close":66.06}
{"ticker":"SPLK","date":"2015-05-07","pret":0,"close":66.59}
{"ticker":"SPLK","date":"2015-05-08","pret":0.03,"close":68.56}
{"ticker":"SPLK","date":"2015-05-11","pret":0.01445,"close":67.38}
{"ticker":"SPLK","date":"2015-05-12","pret":-0.02599,"close":67.67}
{"ticker":"SPLK","date":"2015-05-13","pret":0.00623,"close":69.71}
{"ticker":"SPLK","date":"2015-05-14","pret":0.034,"close":70.42}
{"ticker":"SPLK","date":"2015-05-15","pret":0.00485,"close":70.25}
{"ticker":"SPLK","date":"2015-05-18","pret":-0.02054,"close":67.03}
{"ticker":"SPLK","date":"2015-05-19","pret":-0.01683,"close":67.94}
{"ticker":"SPLK","date":"2015-05-20","pret":0.02305,"close":68.02}
{"ticker":"SPLK","date":"2015-05-21","pret":-0.01365,"close":69.35}
{"ticker":"SPLK","date":"2015-05-22","pret":0.01307,"close":68.94}
{"ticker":"SPLK","date":"2015-05-26","pret":-0.01205,"close":68.3}
{"ticker":"SPLK","date":"2015-05-27","pret":-0.01397,"close":69.36}
{"ticker":"SPLK","date":"2015-05-28","pret":0.02183,"close":71.07}
{"ticker":"SPLK","date":"2015-05-29","pret":-0.00523,"close":67.62}
{"ticker":"SPLK","date":"2015-06-01","pret":-0.02314,"close":66.46}
{"ticker":"SPLK","date":"2015-06-02","pret":-0.01019,"close":66.16}
{"ticker":"SPLK","date":"2015-06-03","pret":0.00989,"close":66.78}
{"ticker":"SPLK","date":"2015-06-04","pret":-0.01261,"close":65.39}
{"ticker":"SPLK","date":"2015-06-05","pret":-0.01292,"close":68.66}
{"ticker":"SPLK","date":"2015-06-08","pret":0.04371,"close":67.95}
{"ticker":"SPLK","date":"2015-06-09","pret":-0.00293,"close":67.39}
{"ticker":"SPLK","date":"2015-06-10","pret":-0.00221,"close":69.48}
{"ticker":"SPLK","date":"2015-06-11","pret":0.0283,"close":69.16}
{"ticker":"SPLK","date":"2015-06-12","pret":-0.03273,"close":68.92}
{"ticker":"SPLK","date":"2015-06-15","pret":0.00604,"close":70.25}
{"ticker":"SPLK","date":"2015-06-16","pret":0.02968,"close":70.58}
{"ticker":"SPLK","date":"2015-06-17","pret":0.00881,"close":71.54}
{"ticker":"SPLK","date":"2015-06-18","pret":0.01627,"close":73.07}
{"ticker":"SPLK","date":"2015-06-19","pret":0.01888,"close":73.19}
{"ticker":"SPLK","date":"2015-06-22","pret":0.00708,"close":73.6}
{"ticker":"SPLK","date":"2015-06-23","pret":-0.00462,"close":72.89}
{"ticker":"SPLK","date":"2015-06-24","pret":-0.00683,"close":71.31}
{"ticker":"SPLK","date":"2015-06-25","pret":-0.01423,"close":72.35}
{"ticker":"SPLK","date":"2015-06-26","pret":0.00555,"close":70.38}
{"ticker":"SPLK","date":"2015-06-29","pret":-0.05152,"close":68.06}
{"ticker":"SPLK","date":"2015-06-30","pret":0.00494,"close":69.62}
{"ticker":"SPLK","date":"2015-07-01","pret":0.03433,"close":69.47}
{"ticker":"SPLK","date":"2015-07-02","pret":-0.02309,"close":69.72}
{"ticker":"SPLK","date":"2015-07-06","pret":-0.01472,"close":68.57}
{"ticker":"SPLK","date":"2015-07-07","pret":-0.0035,"close":68.33}
{"ticker":"SPLK","date":"2015-07-08","pret":-0.01841,"close":67.35}
{"ticker":"SPLK","date":"2015-07-09","pret":0.01666,"close":69}
{"ticker":"SPLK","date":"2015-07-10","pret":0.03547,"close":71.84}
{"ticker":"SPLK","date":"2015-07-13","pret":0.02302,"close":71.17}
{"ticker":"SPLK","date":"2015-07-14","pret":-0.01542,"close":72.22}
{"ticker":"SPLK","date":"2015-07-15","pret":0.00405,"close":71.62}
{"ticker":"SPLK","date":"2015-07-16","pret":0.00237,"close":72.6}
{"ticker":"SPLK","date":"2015-07-17","pret":0.02609,"close":72.88}
{"ticker":"SPLK","date":"2015-07-20","pret":-0.0083,"close":73.2}
{"ticker":"SPLK","date":"2015-07-21","pret":-0.00041,"close":73.01}
{"ticker":"SPLK","date":"2015-07-22","pret":-0.00948,"close":73.27}
{"ticker":"SPLK","date":"2015-07-23","pret":0.01792,"close":74.82}
{"ticker":"SPLK","date":"2015-07-24","pret":0.02239,"close":73.91}
{"ticker":"SPLK","date":"2015-07-27","pret":-0.03494,"close":70.6}
{"ticker":"SPLK","date":"2015-07-28","pret":-0.02264,"close":70.89}
{"ticker":"SPLK","date":"2015-07-29","pret":-0.05633,"close":68.97}
{"ticker":"SPLK","date":"2015-07-30","pret":0.03073,"close":69.25}
{"ticker":"SPLK","date":"2015-07-31","pret":-0.00144,"close":69.94}
{"ticker":"SPLK","date":"2015-08-03","pret":0.00876,"close":68.86}
{"ticker":"SPLK","date":"2015-08-04","pret":-0.0255,"close":68.11}
{"ticker":"SPLK","date":"2015-08-05","pret":0.00775,"close":69.31}
{"ticker":"SPLK","date":"2015-08-06","pret":0.00537,"close":68.31}
{"ticker":"SPLK","date":"2015-08-07","pret":-0.00902,"close":67.67}
{"ticker":"SPLK","date":"2015-08-10","pret":-0.00351,"close":69.4}
{"ticker":"SPLK","date":"2015-08-11","pret":0.00949,"close":68.01}
{"ticker":"SPLK","date":"2015-08-12","pret":-0.01921,"close":68.03}
{"ticker":"SPLK","date":"2015-08-13","pret":0.00885,"close":68.97}
{"ticker":"SPLK","date":"2015-08-14","pret":0.01254,"close":69.78}
{"ticker":"SPLK","date":"2015-08-17","pret":0.00463,"close":70.73}
{"ticker":"SPLK","date":"2015-08-18","pret":0.01943,"close":69.92}
{"ticker":"SPLK","date":"2015-08-19","pret":-0.01239,"close":68.78}
{"ticker":"SPLK","date":"2015-08-20","pret":-0.02392,"close":64.39}
{"ticker":"SPLK","date":"2015-08-21","pret":-0.07319,"close":62.13}
{"ticker":"SPLK","date":"2015-08-24","pret":-0.141,"close":59.64}
{"ticker":"SPLK","date":"2015-08-25","pret":0.13148,"close":59.16}
{"ticker":"SPLK","date":"2015-08-26","pret":-0.02175,"close":61.48}
{"ticker":"SPLK","date":"2015-08-27","pret":0.01311,"close":64.24}
{"ticker":"SPLK","date":"2015-08-28","pret":0.05596,"close":62.78}
{"ticker":"SPLK","date":"2015-08-31","pret":-0.0558,"close":61.97}
{"ticker":"SPLK","date":"2015-09-01","pret":-0.03268,"close":59.59}
{"ticker":"SPLK","date":"2015-09-02","pret":0.00149,"close":59.1}
{"ticker":"SPLK","date":"2015-09-03","pret":-0.01336,"close":59.92}
{"ticker":"SPLK","date":"2015-09-04","pret":-0.01115,"close":58.27}
{"ticker":"SPLK","date":"2015-09-08","pret":0.01233,"close":60.95}
{"ticker":"SPLK","date":"2015-09-09","pret":0.03156,"close":59.18}
{"ticker":"SPLK","date":"2015-09-10","pret":-0.04134,"close":60.06}
{"ticker":"SPLK","date":"2015-09-11","pret":0.00827,"close":59.65}
{"ticker":"SPLK","date":"2015-09-14","pret":0.00151,"close":59.35}
{"ticker":"SPLK","date":"2015-09-15","pret":-0.00488,"close":59.43}
{"ticker":"SPLK","date":"2015-09-16","pret":0.00068,"close":59.21}
{"ticker":"SPLK","date":"2015-09-17","pret":-0.00135,"close":58.65}
{"ticker":"SPLK","date":"2015-09-18","pret":-0.03469,"close":58.54}
{"ticker":"SPLK","date":"2015-09-21","pret":0.02792,"close":59.51}
{"ticker":"SPLK","date":"2015-09-22","pret":-0.00102,"close":57.63}
{"ticker":"SPLK","date":"2015-09-23","pret":-0.0248,"close":58.61}
{"ticker":"SPLK","date":"2015-09-24","pret":0.01575,"close":57.86}
{"ticker":"SPLK","date":"2015-09-25","pret":0.00616,"close":57.21}
{"ticker":"SPLK","date":"2015-09-28","pret":-0.03172,"close":54.02}
{"ticker":"SPLK","date":"2015-09-29","pret":-0.05261,"close":54.44}
{"ticker":"SPLK","date":"2015-09-30","pret":0.01584,"close":55.35}
{"ticker":"SPLK","date":"2015-10-01","pret":0.0109,"close":55.92}
{"ticker":"SPLK","date":"2015-10-02","pret":-0.0058,"close":56.36}
{"ticker":"SPLK","date":"2015-10-05","pret":0.02424,"close":55.3}
{"ticker":"SPLK","date":"2015-10-06","pret":-0.01574,"close":55.29}
{"ticker":"SPLK","date":"2015-10-07","pret":-0.00108,"close":57.44}
{"ticker":"SPLK","date":"2015-10-08","pret":0.03441,"close":56.37}
{"ticker":"SPLK","date":"2015-10-09","pret":-0.00981,"close":58.21}
{"ticker":"SPLK","date":"2015-10-12","pret":0.01866,"close":57.25}
{"ticker":"SPLK","date":"2015-10-13","pret":-0.01532,"close":55.95}
{"ticker":"SPLK","date":"2015-10-14","pret":-0.0211,"close":54.96}
{"ticker":"SPLK","date":"2015-10-15","pret":-0.0119,"close":56.21}
{"ticker":"SPLK","date":"2015-10-16","pret":0.02117,"close":57.68}
{"ticker":"SPLK","date":"2015-10-19","pret":0.02282,"close":58.79}
{"ticker":"SPLK","date":"2015-10-20","pret":0.02146,"close":57.76}
{"ticker":"SPLK","date":"2015-10-21","pret":-0.01765,"close":54.96}
{"ticker":"SPLK","date":"2015-10-22","pret":-0.04708,"close":57.06}
{"ticker":"SPLK","date":"2015-10-23","pret":0.0335,"close":56.25}
{"ticker":"SPLK","date":"2015-10-26","pret":-0.01004,"close":55.04}
{"ticker":"SPLK","date":"2015-10-27","pret":-0.02691,"close":54.64}
{"ticker":"SPLK","date":"2015-10-28","pret":-0.00018,"close":57.24}
{"ticker":"SPLK","date":"2015-10-29","pret":0.03731,"close":55.98}
{"ticker":"SPLK","date":"2015-10-30","pret":-0.00492,"close":56.16}
{"ticker":"SPLK","date":"2015-11-02","pret":-0.00654,"close":56.81}
{"ticker":"SPLK","date":"2015-11-03","pret":0.00266,"close":57.14}
{"ticker":"SPLK","date":"2015-11-04","pret":0.01055,"close":57.47}
{"ticker":"SPLK","date":"2015-11-05","pret":0.00052,"close":55.35}
{"ticker":"SPLK","date":"2015-11-06","pret":0.0087,"close":60.17}
{"ticker":"SPLK","date":"2015-11-09","pret":0.04192,"close":59.07}
{"ticker":"SPLK","date":"2015-11-10","pret":-0.02661,"close":57.67}
{"ticker":"SPLK","date":"2015-11-11","pret":-0.00943,"close":57.17}
{"ticker":"SPLK","date":"2015-11-12","pret":-0.02019,"close":58.78}
{"ticker":"SPLK","date":"2015-11-13","pret":0.0303,"close":59}
{"ticker":"SPLK","date":"2015-11-16","pret":0.00917,"close":60.03}
{"ticker":"SPLK","date":"2015-11-17","pret":0.0214,"close":61.22}
{"ticker":"SPLK","date":"2015-11-18","pret":0.01331,"close":61.92}
{"ticker":"SPLK","date":"2015-11-19","pret":0.0178,"close":62.76}
{"ticker":"SPLK","date":"2015-11-20","pret":0.03961,"close":60.54}
{"ticker":"SPLK","date":"2015-11-23","pret":-0.07321,"close":58.49}
{"ticker":"SPLK","date":"2015-11-24","pret":-0.03941,"close":59.5}
{"ticker":"SPLK","date":"2015-11-25","pret":0.0193,"close":59.14}
{"ticker":"SPLK","date":"2015-11-26"}
{"ticker":"SPLK","date":"2015-11-27","pret":-0.00288,"close":59.84}
{"ticker":"SPLK","date":"2015-11-30","pret":0.01766,"close":59.5}
{"ticker":"SPLK","date":"2015-12-01","pret":-0.00804,"close":60.67}
{"ticker":"SPLK","date":"2015-12-02","pret":0.02161,"close":59.93}
{"ticker":"SPLK","date":"2015-12-03","pret":-0.00809,"close":58.27}
{"ticker":"SPLK","date":"2015-12-04","pret":-0.02825,"close":58.7}
{"ticker":"SPLK","date":"2015-12-07","pret":0.00102,"close":57.8}
{"ticker":"SPLK","date":"2015-12-08","pret":-0.02852,"close":57.97}
{"ticker":"SPLK","date":"2015-12-09","pret":0.01272,"close":56.74}
{"ticker":"SPLK","date":"2015-12-10","pret":-0.01817,"close":56.82}
{"ticker":"SPLK","date":"2015-12-11","pret":-0.02156,"close":53.22}
{"ticker":"SPLK","date":"2015-12-14","pret":-0.05118,"close":52.4}
{"ticker":"SPLK","date":"2015-12-15","pret":0.00699,"close":53.83}
{"ticker":"SPLK","date":"2015-12-16","pret":0.01847,"close":55.42}
{"ticker":"SPLK","date":"2015-12-17"}
{"ticker":"SPLK","date":"2015-12-18","pret":0.00534,"close":53.68}
{"ticker":"SPLK","date":"2015-12-21","pret":-0.00756,"close":54.46}
{"ticker":"SPLK","date":"2015-12-22","pret":0.00443,"close":54.37}
{"ticker":"SPLK","date":"2015-12-23","pret":0.0068,"close":56.51}
{"ticker":"SPLK","date":"2015-12-24","pret":0.02817,"close":56.78}
{"ticker":"SPLK","date":"2015-12-28","pret":0.00497,"close":57.66}
{"ticker":"SPLK","date":"2015-12-29","pret":0.02726,"close":58.4}
{"ticker":"SPLK","date":"2015-12-30","pret":0.0043,"close":58.79}
{"ticker":"SPLK","date":"2015-12-31","pret":0.00462,"close":58.81}
{"ticker":"SPLK","date":"2016-01-04","pret":-0.01498,"close":57.65}
{"ticker":"SPLK","date":"2016-01-05","pret":0.00433,"close":57.2}
{"ticker":"SPLS","date":"2015-01-02","pret":0.00332,"close":17.61}
{"ticker":"SPLS","date":"2015-01-05","pret":-0.0286,"close":17.44}
{"ticker":"SPLS","date":"2015-01-06","pret":-0.00685,"close":17.31}
{"ticker":"SPLS","date":"2015-01-07","pret":-0.00344,"close":17.66}
{"ticker":"SPLS","date":"2015-01-08","pret":0.02048,"close":17.74}
{"ticker":"SPLS","date":"2015-01-09","pret":-0.02163,"close":17.22}
{"ticker":"SPLS","date":"2015-01-12","pret":-0.00983,"close":17.24}
{"ticker":"SPLS","date":"2015-01-13","pret":0.00579,"close":16.98}
{"ticker":"SPLS","date":"2015-01-14","pret":-0.01513,"close":17.33}
{"ticker":"SPLS","date":"2015-01-15","pret":0.01282,"close":17}
{"ticker":"SPLS","date":"2015-01-16","pret":-0.01576,"close":17.35}
{"ticker":"SPLS","date":"2015-01-20","pret":0.02326,"close":16.39}
{"ticker":"SPLS","date":"2015-01-21","pret":-0.06163,"close":16.49}
{"ticker":"SPLS","date":"2015-01-22","pret":0.01517,"close":16.9}
{"ticker":"SPLS","date":"2015-01-23","pret":0.01672,"close":16.79}
{"ticker":"SPLS","date":"2015-01-26","pret":-0.00534,"close":16.87}
{"ticker":"SPLS","date":"2015-01-27","pret":0,"close":16.91}
{"ticker":"SPLS","date":"2015-01-28","pret":0.00889,"close":16.84}
{"ticker":"SPLS","date":"2015-01-29","pret":-0.00236,"close":17.1}
{"ticker":"SPLS","date":"2015-01-30","pret":0.00531,"close":17.05}
{"ticker":"SPLS","date":"2015-02-02","pret":0.01402,"close":17.14}
{"ticker":"SPLS","date":"2015-02-03","pret":0.09721,"close":19.01}
{"ticker":"SPLS","date":"2015-02-04","pret":-0.07938,"close":16.73}
{"ticker":"SPLS","date":"2015-02-05","pret":-0.04308,"close":16.97}
{"ticker":"SPLS","date":"2015-02-06","pret":0.01593,"close":16.57}
{"ticker":"SPLS","date":"2015-02-09","pret":-0.03455,"close":17.12}
{"ticker":"SPLS","date":"2015-02-10","pret":0.0363,"close":16.95}
{"ticker":"SPLS","date":"2015-02-11","pret":-0.00704,"close":17.13}
{"ticker":"SPLS","date":"2015-02-12","pret":0.01461,"close":17.08}
{"ticker":"SPLS","date":"2015-02-13","pret":-0.00698,"close":16.86}
{"ticker":"SPLS","date":"2015-02-17","pret":-0.01827,"close":17.01}
{"ticker":"SPLS","date":"2015-02-18","pret":0.01124,"close":17.03}
{"ticker":"SPLS","date":"2015-02-19","pret":-0.00118,"close":16.82}
{"ticker":"SPLS","date":"2015-02-20","pret":-0.01244,"close":16.79}
{"ticker":"SPLS","date":"2015-02-23","pret":-0.00119,"close":16.58}
{"ticker":"SPLS","date":"2015-02-24","pret":-0.01201,"close":16.82}
{"ticker":"SPLS","date":"2015-02-25","pret":0.00302,"close":16.64}
{"ticker":"SPLS","date":"2015-02-26","pret":0.00601,"close":16.38}
{"ticker":"SPLS","date":"2015-02-27","pret":-0.02179,"close":16.76}
{"ticker":"SPLS","date":"2015-03-02","pret":0.02478,"close":17.02}
{"ticker":"SPLS","date":"2015-03-03","pret":0.01599,"close":16.81}
{"ticker":"SPLS","date":"2015-03-04","pret":-0.01539,"close":16.59}
{"ticker":"SPLS","date":"2015-03-05","pret":-0.01503,"close":16.5}
{"ticker":"SPLS","date":"2015-03-06","pret":-0.02267,"close":16.05}
{"ticker":"SPLS","date":"2015-03-09","pret":-0.00684,"close":16.17}
{"ticker":"SPLS","date":"2015-03-10","pret":-0.00125,"close":16.02}
{"ticker":"SPLS","date":"2015-03-11","pret":0.00685,"close":15.9}
{"ticker":"SPLS","date":"2015-03-12","pret":-0.00062,"close":16.21}
{"ticker":"SPLS","date":"2015-03-13","pret":0.00248,"close":16.01}
{"ticker":"SPLS","date":"2015-03-16","pret":-0.00434,"close":16.04}
{"ticker":"SPLS","date":"2015-03-17","pret":-0.00686,"close":16.18}
{"ticker":"SPLS","date":"2015-03-18","pret":0.00313,"close":16.32}
{"ticker":"SPLS","date":"2015-03-19","pret":0.01855,"close":16.05}
{"ticker":"SPLS","date":"2015-03-20","pret":-0.00985,"close":16.25}
{"ticker":"SPLS","date":"2015-03-23","pret":0.02445,"close":16.81}
{"ticker":"SPLS","date":"2015-03-24","pret":0.0126,"close":16.9}
{"ticker":"SPLS","date":"2015-03-25","pret":0.00179,"close":16.54}
{"ticker":"SPLS","date":"2015-03-26","pret":-0.02166,"close":16.02}
{"ticker":"SPLS","date":"2015-03-27","pret":-0.02463,"close":16.12}
{"ticker":"SPLS","date":"2015-03-30","pret":0.00622,"close":16.7}
{"ticker":"SPLS","date":"2015-03-31","pret":0.02931,"close":16.28}
{"ticker":"SPLS","date":"2015-04-01","pret":-0.00543,"close":16.41}
{"ticker":"SPLS","date":"2015-04-02","pret":-0.01095,"close":16.23}
{"ticker":"SPLS","date":"2015-04-06","pret":-0.0179,"close":16.08}
{"ticker":"SPLS","date":"2015-04-07","pret":-0.00125,"close":16.1}
{"ticker":"SPLS","date":"2015-04-08","pret":0.00311,"close":16.15}
{"ticker":"SPLS","date":"2015-04-09","pret":0.00124,"close":16.4}
{"ticker":"SPLS","date":"2015-04-10","pret":0.02574,"close":16.72}
{"ticker":"SPLS","date":"2015-04-13","pret":0.00663,"close":16.23}
{"ticker":"SPLS","date":"2015-04-14","pret":-0.03113,"close":16.21}
{"ticker":"SPLS","date":"2015-04-15","pret":0.01538,"close":16.23}
{"ticker":"SPLS","date":"2015-04-16","pret":-0.01105,"close":16.44}
{"ticker":"SPLS","date":"2015-04-17","pret":0.00493,"close":16.03}
{"ticker":"SPLS","date":"2015-04-20","pret":-0.01236,"close":16.1}
{"ticker":"SPLS","date":"2015-04-21","pret":0.00434,"close":16.1}
{"ticker":"SPLS","date":"2015-04-22","pret":-0.00248,"close":15.97}
{"ticker":"SPLS","date":"2015-04-23","pret":-0.0081,"close":16.19}
{"ticker":"SPLS","date":"2015-04-24","pret":0.01058,"close":16.25}
{"ticker":"SPLS","date":"2015-04-27","pret":0.00556,"close":15.99}
{"ticker":"SPLS","date":"2015-04-28","pret":-0.01302,"close":16.01}
{"ticker":"SPLS","date":"2015-04-29","pret":-0.005,"close":15.99}
{"ticker":"SPLS","date":"2015-04-30","pret":0.01308,"close":16.32}
{"ticker":"SPLS","date":"2015-05-01","pret":0.00678,"close":16.51}
{"ticker":"SPLS","date":"2015-05-04","pret":0.01343,"close":16.72}
{"ticker":"SPLS","date":"2015-05-05","pret":0.00424,"close":16.57}
{"ticker":"SPLS","date":"2015-05-06","pret":0.00302,"close":16.34}
{"ticker":"SPLS","date":"2015-05-07","pret":-0.01578,"close":16.46}
{"ticker":"SPLS","date":"2015-05-08","pret":0.00731,"close":16.51}
{"ticker":"SPLS","date":"2015-05-11","pret":0.00121,"close":16.65}
{"ticker":"SPLS","date":"2015-05-12","pret":0.00424,"close":16.47}
{"ticker":"SPLS","date":"2015-05-13","pret":-0.00121,"close":16.6}
{"ticker":"SPLS","date":"2015-05-14","pret":0.01023,"close":16.36}
{"ticker":"SPLS","date":"2015-05-15","pret":-0.0169,"close":16.4}
{"ticker":"SPLS","date":"2015-05-18","pret":-0.00366,"close":16.48}
{"ticker":"SPLS","date":"2015-05-19","pret":0.00366,"close":16.41}
{"ticker":"SPLS","date":"2015-05-20","pret":-0.01348,"close":16.15}
{"ticker":"SPLS","date":"2015-05-21","pret":-0.00247,"close":16.27}
{"ticker":"SPLS","date":"2015-05-22","pret":0.0037,"close":16.2}
{"ticker":"SPLS","date":"2015-05-26","pret":-0.00185,"close":16.14}
{"ticker":"SPLS","date":"2015-05-27","pret":-0.00124,"close":16.22}
{"ticker":"SPLS","date":"2015-05-28","pret":0.00555,"close":16.49}
{"ticker":"SPLS","date":"2015-05-29","pret":0.01464,"close":16.46}
{"ticker":"SPLS","date":"2015-06-01","pret":0.00182,"close":16.4}
{"ticker":"SPLS","date":"2015-06-02","pret":-0.01217,"close":16.45}
{"ticker":"SPLS","date":"2015-06-03","pret":0.00488,"close":16.56}
{"ticker":"SPLS","date":"2015-06-04","pret":0.00607,"close":16.6}
{"ticker":"SPLS","date":"2015-06-05","pret":0.00964,"close":16.45}
{"ticker":"SPLS","date":"2015-06-08","pret":-0.01693,"close":16.39}
{"ticker":"SPLS","date":"2015-06-09","pret":-0.00489,"close":16.22}
{"ticker":"SPLS","date":"2015-06-10","pret":-0.00184,"close":16.49}
{"ticker":"SPLS","date":"2015-06-11","pret":0.01945,"close":16.47}
{"ticker":"SPLS","date":"2015-06-12","pret":-0.01333,"close":16.33}
{"ticker":"SPLS","date":"2015-06-15","pret":-0.00735,"close":16.16}
{"ticker":"SPLS","date":"2015-06-16","pret":-0.00678,"close":16.14}
{"ticker":"SPLS","date":"2015-06-17","pret":0,"close":16.26}
{"ticker":"SPLS","date":"2015-06-18","pret":0.01046,"close":16.42}
{"ticker":"SPLS","date":"2015-06-19","pret":0.00854,"close":16.38}
{"ticker":"SPLS","date":"2015-06-22","pret":-0.00304,"close":16.33}
{"ticker":"SPLS","date":"2015-06-23","pret":-0.00856,"close":16.62}
{"ticker":"SPLS","date":"2015-06-24","pret":-0.00431,"close":15.85}
{"ticker":"SPLS","date":"2015-06-25","pret":-0.02752,"close":15.83}
{"ticker":"SPLS","date":"2015-06-26","pret":0,"close":16.05}
{"ticker":"SPLS","date":"2015-06-29","pret":0.00758,"close":15.32}
{"ticker":"SPLS","date":"2015-06-30","pret":-0.03067,"close":15.31}
{"ticker":"SPLS","date":"2015-07-01","pret":0.00453,"close":15.55}
{"ticker":"SPLS","date":"2015-07-02","pret":0,"close":15.55}
{"ticker":"SPLS","date":"2015-07-06","pret":-0.00648,"close":15.52}
{"ticker":"SPLS","date":"2015-07-07","pret":0.00389,"close":15.68}
{"ticker":"SPLS","date":"2015-07-08","pret":0.00388,"close":15.33}
{"ticker":"SPLS","date":"2015-07-09","pret":-0.00194,"close":15.25}
{"ticker":"SPLS","date":"2015-07-10","pret":-0.00129,"close":15.39}
{"ticker":"SPLS","date":"2015-07-13","pret":0,"close":15.59}
{"ticker":"SPLS","date":"2015-07-14","pret":0.00581,"close":15.53}
{"ticker":"SPLS","date":"2015-07-15","pret":0.00514,"close":15.44}
{"ticker":"SPLS","date":"2015-07-16","pret":-0.0103,"close":15.34}
{"ticker":"SPLS","date":"2015-07-17","pret":-0.01237,"close":14.7}
{"ticker":"SPLS","date":"2015-07-20","pret":-0.03059,"close":14.63}
{"ticker":"SPLS","date":"2015-07-21","pret":-0.01634,"close":14.63}
{"ticker":"SPLS","date":"2015-07-22","pret":0.00684,"close":14.82}
{"ticker":"SPLS","date":"2015-07-23","pret":0.0122,"close":14.44}
{"ticker":"SPLS","date":"2015-07-24","pret":-0.028,"close":14.22}
{"ticker":"SPLS","date":"2015-07-27","pret":-0.01817,"close":13.95}
{"ticker":"SPLS","date":"2015-07-28","pret":-0.0085,"close":13.91}
{"ticker":"SPLS","date":"2015-07-29","pret":-0.01144,"close":13.97}
{"ticker":"SPLS","date":"2015-07-30","pret":0.01429,"close":14.32}
{"ticker":"SPLS","date":"2015-07-31","pret":0.01548,"close":14.71}
{"ticker":"SPLS","date":"2015-08-03","pret":0.02551,"close":14.13}
{"ticker":"SPLS","date":"2015-08-04","pret":-0.03958,"close":14.19}
{"ticker":"SPLS","date":"2015-08-05","pret":0.01057,"close":14.41}
{"ticker":"SPLS","date":"2015-08-06","pret":0.01254,"close":14.04}
{"ticker":"SPLS","date":"2015-08-07","pret":-0.03021,"close":13.96}
{"ticker":"SPLS","date":"2015-08-10","pret":0.00923,"close":14.26}
{"ticker":"SPLS","date":"2015-08-11","pret":0.00071,"close":14.12}
{"ticker":"SPLS","date":"2015-08-12","pret":-0.01065,"close":14.16}
{"ticker":"SPLS","date":"2015-08-13","pret":0.00853,"close":14.08}
{"ticker":"SPLS","date":"2015-08-14","pret":-0.00354,"close":14.23}
{"ticker":"SPLS","date":"2015-08-17","pret":0.00284,"close":14.23}
{"ticker":"SPLS","date":"2015-08-18","pret":0.01057,"close":14.15}
{"ticker":"SPLS","date":"2015-08-19","pret":-0.02196,"close":14.12}
{"ticker":"SPLS","date":"2015-08-20","pret":-0.00072,"close":14.04}
{"ticker":"SPLS","date":"2015-08-21","pret":-0.00144,"close":13.79}
{"ticker":"SPLS","date":"2015-08-24","pret":-0.0561,"close":13.47}
{"ticker":"SPLS","date":"2015-08-25","pret":0.02992,"close":13.24}
{"ticker":"SPLS","date":"2015-08-26","pret":-0.00148,"close":13.33}
{"ticker":"SPLS","date":"2015-08-27","pret":-0.00964,"close":13.72}
{"ticker":"SPLS","date":"2015-08-28","pret":0.01259,"close":13.75}
{"ticker":"SPLS","date":"2015-08-31","pret":0.01316,"close":14.21}
{"ticker":"SPLS","date":"2015-09-01","pret":0.0094,"close":13.69}
{"ticker":"SPLS","date":"2015-09-02","pret":0.00072,"close":14.13}
{"ticker":"SPLS","date":"2015-09-03","pret":0.01498,"close":13.8}
{"ticker":"SPLS","date":"2015-09-04","pret":-0.02947,"close":13.6}
{"ticker":"SPLS","date":"2015-09-08","pret":0.01376,"close":14.19}
{"ticker":"SPLS","date":"2015-09-09","pret":0.02767,"close":13.98}
{"ticker":"SPLS","date":"2015-09-10","pret":-0.02552,"close":13.86}
{"ticker":"SPLS","date":"2015-09-11","pret":-0.0101,"close":13.86}
{"ticker":"SPLS","date":"2015-09-14","pret":-0.00072,"close":13.73}
{"ticker":"SPLS","date":"2015-09-15","pret":-0.00291,"close":13.7}
{"ticker":"SPLS","date":"2015-09-16","pret":-0.00073,"close":13.91}
{"ticker":"SPLS","date":"2015-09-17","pret":0.01446,"close":13.83}
{"ticker":"SPLS","date":"2015-09-18","pret":-0.01957,"close":13.51}
{"ticker":"SPLS","date":"2015-09-21","pret":-0.00882,"close":13.54}
{"ticker":"SPLS","date":"2015-09-22","pret":-0.02695,"close":12.75}
{"ticker":"SPLS","date":"2015-09-23","pret":-0.03946,"close":12.4}
{"ticker":"SPLS","date":"2015-09-24","pret":-0.0272,"close":12.69}
{"ticker":"SPLS","date":"2015-09-25","pret":0.02325,"close":12.37}
{"ticker":"SPLS","date":"2015-09-28","pret":-0.0265,"close":11.9}
{"ticker":"SPLS","date":"2015-09-29","pret":-0.00899,"close":11.83}
{"ticker":"SPLS","date":"2015-09-30","pret":-0.01906,"close":11.73}
{"ticker":"SPLS","date":"2015-10-01","pret":-0.01094,"close":11.94}
{"ticker":"SPLS","date":"2015-10-02","pret":-0.00169,"close":12.15}
{"ticker":"SPLS","date":"2015-10-05","pret":0.03824,"close":12.36}
{"ticker":"SPLS","date":"2015-10-06","pret":0.00244,"close":12.37}
{"ticker":"SPLS","date":"2015-10-07","pret":0.01534,"close":12.64}
{"ticker":"SPLS","date":"2015-10-08","pret":0.00798,"close":12.62}
{"ticker":"SPLS","date":"2015-10-09","pret":0.0008,"close":12.37}
{"ticker":"SPLS","date":"2015-10-12","pret":-0.01199,"close":12.19}
{"ticker":"SPLS","date":"2015-10-13","pret":-0.02854,"close":12.03}
{"ticker":"SPLS","date":"2015-10-14","pret":0.00248,"close":12.55}
{"ticker":"SPLS","date":"2015-10-15","pret":0.02927,"close":12.54}
{"ticker":"SPLS","date":"2015-10-16","pret":0.0048,"close":12.55}
{"ticker":"SPLS","date":"2015-10-19","pret":0.0008,"close":12.58}
{"ticker":"SPLS","date":"2015-10-20","pret":-0.00239,"close":12.49}
{"ticker":"SPLS","date":"2015-10-21","pret":0.0016,"close":12.58}
{"ticker":"SPLS","date":"2015-10-22","pret":0.01347,"close":12.65}
{"ticker":"SPLS","date":"2015-10-23","pret":0.00314,"close":12.61}
{"ticker":"SPLS","date":"2015-10-26","pret":0.00548,"close":12.92}
{"ticker":"SPLS","date":"2015-10-27","pret":0.00544,"close":12.72}
{"ticker":"SPLS","date":"2015-10-28","pret":-0.00701,"close":12.94}
{"ticker":"SPLS","date":"2015-10-29","pret":0.00234,"close":12.94}
{"ticker":"SPLS","date":"2015-10-30","pret":0.00776,"close":12.99}
{"ticker":"SPLS","date":"2015-11-02","pret":0.00386,"close":13.09}
{"ticker":"SPLS","date":"2015-11-03","pret":0.00308,"close":13.37}
{"ticker":"SPLS","date":"2015-11-04","pret":0.02428,"close":13.04}
{"ticker":"SPLS","date":"2015-11-05","pret":-0.01892,"close":13.31}
{"ticker":"SPLS","date":"2015-11-06","pret":0.00761,"close":13.2}
{"ticker":"SPLS","date":"2015-11-09","pret":-0.00152,"close":12.83}
{"ticker":"SPLS","date":"2015-11-10","pret":-0.03163,"close":13.04}
{"ticker":"SPLS","date":"2015-11-11","pret":0.02706,"close":12.91}
{"ticker":"SPLS","date":"2015-11-12","pret":-0.02393,"close":12.78}
{"ticker":"SPLS","date":"2015-11-13","pret":-0.00391,"close":12.6}
{"ticker":"SPLS","date":"2015-11-16","pret":-0.01183,"close":12.71}
{"ticker":"SPLS","date":"2015-11-17","pret":-0.00238,"close":12.45}
{"ticker":"SPLS","date":"2015-11-18","pret":-0.01281,"close":12.11}
{"ticker":"SPLS","date":"2015-11-19","pret":-0.0253,"close":12.05}
{"ticker":"SPLS","date":"2015-11-20","pret":0.00495,"close":12.29}
{"ticker":"SPLS","date":"2015-11-23","pret":0.0155,"close":12.18}
{"ticker":"SPLS","date":"2015-11-24","pret":-0.02708,"close":12.25}
{"ticker":"SPLS","date":"2015-11-25","pret":0.02221,"close":12.32}
{"ticker":"SPLS","date":"2015-11-26"}
{"ticker":"SPLS","date":"2015-11-27","pret":0.0073,"close":12.31}
{"ticker":"SPLS","date":"2015-11-30","pret":-0.00567,"close":12.07}
{"ticker":"SPLS","date":"2015-12-01","pret":-0.0098,"close":12.18}
{"ticker":"SPLS","date":"2015-12-02","pret":-0.00082,"close":12.05}
{"ticker":"SPLS","date":"2015-12-03","pret":-0.00082,"close":11.96}
{"ticker":"SPLS","date":"2015-12-04","pret":-0.0149,"close":12.36}
{"ticker":"SPLS","date":"2015-12-07","pret":0.0239,"close":10.66}
{"ticker":"SPLS","date":"2015-12-08","pret":-0.15564,"close":10.08}
{"ticker":"SPLS","date":"2015-12-09","pret":-0.04177,"close":9.86}
{"ticker":"SPLS","date":"2015-12-10","pret":-0.0241,"close":9.96}
{"ticker":"SPLS","date":"2015-12-11","pret":-0.03727,"close":9.5}
{"ticker":"SPLS","date":"2015-12-14","pret":0.00526,"close":9.4}
{"ticker":"SPLS","date":"2015-12-15","pret":-0.00421,"close":9.6}
{"ticker":"SPLS","date":"2015-12-16","pret":0.01464,"close":9.56}
{"ticker":"SPLS","date":"2015-12-17"}
{"ticker":"SPLS","date":"2015-12-18","pret":-0.01675,"close":9.42}
{"ticker":"SPLS","date":"2015-12-21","pret":-0.00848,"close":9.39}
{"ticker":"SPLS","date":"2015-12-22","pret":0.00106,"close":9.43}
{"ticker":"SPLS","date":"2015-12-23","pret":0.0053,"close":9.53}
{"ticker":"SPLS","date":"2015-12-24","pret":0.01157,"close":9.62}
{"ticker":"SPLS","date":"2015-12-28","pret":0.05098,"close":9.62}
{"ticker":"SPLS","date":"2015-12-29","pret":-0.04161,"close":9.56}
{"ticker":"SPLS","date":"2015-12-30","pret":-0.00833,"close":9.53}
{"ticker":"SPLS","date":"2015-12-31","pret":-0.00419,"close":9.47}
{"ticker":"SPLS","date":"2016-01-04","pret":-0.01907,"close":9.52}
{"ticker":"SPLS","date":"2016-01-05","pret":0.01907,"close":9.7}
{"ticker":"SPN","date":"2015-01-02","pret":-0.00993,"close":20.62}
{"ticker":"SPN","date":"2015-01-05","pret":0.00348,"close":19.02}
{"ticker":"SPN","date":"2015-01-06","pret":-0.06679,"close":18.8}
{"ticker":"SPN","date":"2015-01-07","pret":0.01004,"close":18.5}
{"ticker":"SPN","date":"2015-01-08","pret":-0.01004,"close":18.93}
{"ticker":"SPN","date":"2015-01-09","pret":0.00636,"close":18.39}
{"ticker":"SPN","date":"2015-01-12","pret":-0.0509,"close":17.94}
{"ticker":"SPN","date":"2015-01-13","pret":-0.00222,"close":17.66}
{"ticker":"SPN","date":"2015-01-14","pret":-0.0386,"close":17.83}
{"ticker":"SPN","date":"2015-01-15","pret":0.05077,"close":17.27}
{"ticker":"SPN","date":"2015-01-16","pret":-0.04673,"close":18.9}
{"ticker":"SPN","date":"2015-01-20","pret":0.07172,"close":18.9}
{"ticker":"SPN","date":"2015-01-21","pret":0.02071,"close":20.06}
{"ticker":"SPN","date":"2015-01-22","pret":0.06362,"close":20.17}
{"ticker":"SPN","date":"2015-01-23","pret":-0.01091,"close":19.56}
{"ticker":"SPN","date":"2015-01-26","pret":-0.0232,"close":19.96}
{"ticker":"SPN","date":"2015-01-27","pret":0.00712,"close":20.28}
{"ticker":"SPN","date":"2015-01-28","pret":0.01508,"close":19.31}
{"ticker":"SPN","date":"2015-01-29","pret":-0.03452,"close":19.55}
{"ticker":"SPN","date":"2015-01-30","pret":0.00103,"close":20}
{"ticker":"SPN","date":"2015-02-02","pret":0.05227,"close":20.58}
{"ticker":"SPN","date":"2015-02-03","pret":0.04313,"close":22.1}
{"ticker":"SPN","date":"2015-02-04","pret":0.00421,"close":21.51}
{"ticker":"SPN","date":"2015-02-05","pret":0.02445,"close":22.27}
{"ticker":"SPN","date":"2015-02-06","pret":0.01717,"close":22.49}
{"ticker":"SPN","date":"2015-02-09","pret":0.01379,"close":22.23}
{"ticker":"SPN","date":"2015-02-10","pret":-0.01783,"close":21.23}
{"ticker":"SPN","date":"2015-02-11","pret":-0.06986,"close":20.95}
{"ticker":"SPN","date":"2015-02-12","pret":0.02712,"close":20.83}
{"ticker":"SPN","date":"2015-02-13","pret":-0.00423,"close":21.72}
{"ticker":"SPN","date":"2015-02-17","pret":0.01451,"close":22.11}
{"ticker":"SPN","date":"2015-02-18","pret":0.01293,"close":22.3}
{"ticker":"SPN","date":"2015-02-19","pret":-0.01153,"close":22.04}
{"ticker":"SPN","date":"2015-02-20","pret":0.02067,"close":21.84}
{"ticker":"SPN","date":"2015-02-23","pret":-0.02252,"close":21.36}
{"ticker":"SPN","date":"2015-02-24","pret":0.00603,"close":21.19}
{"ticker":"SPN","date":"2015-02-25","pret":-0.02007,"close":22.39}
{"ticker":"SPN","date":"2015-02-26","pret":0.03657,"close":21.91}
{"ticker":"SPN","date":"2015-02-27","pret":0.00272,"close":22.38}
{"ticker":"SPN","date":"2015-03-02","pret":0.02639,"close":22.04}
{"ticker":"SPN","date":"2015-03-03","pret":-0.02639,"close":22.02}
{"ticker":"SPN","date":"2015-03-04","pret":0.00272,"close":22.42}
{"ticker":"SPN","date":"2015-03-05","pret":0.01124,"close":22.65}
{"ticker":"SPN","date":"2015-03-06","pret":-0.00089,"close":21.99}
{"ticker":"SPN","date":"2015-03-09","pret":-0.01624,"close":21.55}
{"ticker":"SPN","date":"2015-03-10","pret":-0.03517,"close":20.63}
{"ticker":"SPN","date":"2015-03-11","pret":-0.02915,"close":20.93}
{"ticker":"SPN","date":"2015-03-12","pret":0.02585,"close":20.65}
{"ticker":"SPN","date":"2015-03-13","pret":-0.04445,"close":20.49}
{"ticker":"SPN","date":"2015-03-16","pret":0.00345,"close":20.24}
{"ticker":"SPN","date":"2015-03-17","pret":-0.01438,"close":19.75}
{"ticker":"SPN","date":"2015-03-18","pret":-0.02171,"close":20.66}
{"ticker":"SPN","date":"2015-03-19","pret":0.0356,"close":20.37}
{"ticker":"SPN","date":"2015-03-20","pret":0.01758,"close":21.19}
{"ticker":"SPN","date":"2015-03-23","pret":0.02674,"close":21.29}
{"ticker":"SPN","date":"2015-03-24","pret":0.00938,"close":21.49}
{"ticker":"SPN","date":"2015-03-25","pret":0.01299,"close":22.13}
{"ticker":"SPN","date":"2015-03-26","pret":0.02996,"close":22.32}
{"ticker":"SPN","date":"2015-03-27","pret":-0.00718,"close":22.06}
{"ticker":"SPN","date":"2015-03-30","pret":-0.00226,"close":22.51}
{"ticker":"SPN","date":"2015-03-31","pret":0.00451,"close":22.34}
{"ticker":"SPN","date":"2015-04-01","pret":0.01162,"close":22.88}
{"ticker":"SPN","date":"2015-04-02","pret":0.0062,"close":22.91}
{"ticker":"SPN","date":"2015-04-06","pret":0.02184,"close":24.01}
{"ticker":"SPN","date":"2015-04-07","pret":0.03772,"close":24.16}
{"ticker":"SPN","date":"2015-04-08","pret":0.00911,"close":23.98}
{"ticker":"SPN","date":"2015-04-09","pret":-0.01161,"close":24.5}
{"ticker":"SPN","date":"2015-04-10","pret":0.02634,"close":24.13}
{"ticker":"SPN","date":"2015-04-13","pret":-0.01267,"close":23.77}
{"ticker":"SPN","date":"2015-04-14","pret":-0.012,"close":24.47}
{"ticker":"SPN","date":"2015-04-15","pret":0.03034,"close":25.7}
{"ticker":"SPN","date":"2015-04-16","pret":0.02945,"close":25.27}
{"ticker":"SPN","date":"2015-04-17","pret":-0.00906,"close":24.3}
{"ticker":"SPN","date":"2015-04-20","pret":-0.04038,"close":24.33}
{"ticker":"SPN","date":"2015-04-21","pret":0.00288,"close":23.43}
{"ticker":"SPN","date":"2015-04-22","pret":-0.03384,"close":23.84}
{"ticker":"SPN","date":"2015-04-23","pret":0.02186,"close":24.24}
{"ticker":"SPN","date":"2015-04-24","pret":0.00622,"close":23.61}
{"ticker":"SPN","date":"2015-04-27","pret":-0.01541,"close":24.25}
{"ticker":"SPN","date":"2015-04-28","pret":0.01085,"close":24.04}
{"ticker":"SPN","date":"2015-04-29","pret":-0.0075,"close":25.1}
{"ticker":"SPN","date":"2015-04-30","pret":0.05056,"close":25.5}
{"ticker":"SPN","date":"2015-05-01","pret":0.01812,"close":26.28}
{"ticker":"SPN","date":"2015-05-04","pret":0.03114,"close":26.16}
{"ticker":"SPN","date":"2015-05-05","pret":0.00566,"close":25.61}
{"ticker":"SPN","date":"2015-05-06","pret":-0.01746,"close":25.45}
{"ticker":"SPN","date":"2015-05-07","pret":-0.03587,"close":24.11}
{"ticker":"SPN","date":"2015-05-08","pret":-0.03064,"close":24.71}
{"ticker":"SPN","date":"2015-05-11","pret":0.01059,"close":23.99}
{"ticker":"SPN","date":"2015-05-12","pret":-0.02336,"close":24.36}
{"ticker":"SPN","date":"2015-05-13","pret":0.0282,"close":24.27}
{"ticker":"SPN","date":"2015-05-14","pret":-0.00485,"close":24.03}
{"ticker":"SPN","date":"2015-05-15","pret":-0.02876,"close":24.14}
{"ticker":"SPN","date":"2015-05-18","pret":0.00374,"close":23.73}
{"ticker":"SPN","date":"2015-05-19","pret":-0.03036,"close":22.64}
{"ticker":"SPN","date":"2015-05-20","pret":-0.02383,"close":22.62}
{"ticker":"SPN","date":"2015-05-21","pret":-0.00528,"close":23.63}
{"ticker":"SPN","date":"2015-05-22","pret":0.02481,"close":23.49}
{"ticker":"SPN","date":"2015-05-26","pret":-0.00431,"close":22.64}
{"ticker":"SPN","date":"2015-05-27","pret":-0.02536,"close":23.07}
{"ticker":"SPN","date":"2015-05-28","pret":0.01756,"close":22.97}
{"ticker":"SPN","date":"2015-05-29","pret":0.00174,"close":23.09}
{"ticker":"SPN","date":"2015-06-01","pret":0.0065,"close":23.01}
{"ticker":"SPN","date":"2015-06-02","pret":-0.00043,"close":23.29}
{"ticker":"SPN","date":"2015-06-03","pret":0.00431,"close":23.51}
{"ticker":"SPN","date":"2015-06-04","pret":0.00086,"close":22.56}
{"ticker":"SPN","date":"2015-06-05","pret":-0.03853,"close":23.03}
{"ticker":"SPN","date":"2015-06-08","pret":0.02382,"close":22.88}
{"ticker":"SPN","date":"2015-06-09","pret":0.00911,"close":22.43}
{"ticker":"SPN","date":"2015-06-10","pret":-0.0065,"close":23.08}
{"ticker":"SPN","date":"2015-06-11","pret":0.0026,"close":23.02}
{"ticker":"SPN","date":"2015-06-12","pret":-0.01002,"close":22.63}
{"ticker":"SPN","date":"2015-06-15","pret":-0.02439,"close":22.13}
{"ticker":"SPN","date":"2015-06-16","pret":-0.00766,"close":22.22}
{"ticker":"SPN","date":"2015-06-17","pret":0.01571,"close":22.18}
{"ticker":"SPN","date":"2015-06-18","pret":-0.0058,"close":21.41}
{"ticker":"SPN","date":"2015-06-19","pret":-0.04722,"close":20.8}
{"ticker":"SPN","date":"2015-06-22","pret":-0.02135,"close":21.15}
{"ticker":"SPN","date":"2015-06-23","pret":0.00764,"close":21.35}
{"ticker":"SPN","date":"2015-06-24","pret":0.01136,"close":20.8}
{"ticker":"SPN","date":"2015-06-25","pret":-0.02188,"close":20.62}
{"ticker":"SPN","date":"2015-06-26","pret":-0.00821,"close":20.89}
{"ticker":"SPN","date":"2015-06-29","pret":-0.00291,"close":20.69}
{"ticker":"SPN","date":"2015-06-30","pret":0.01401,"close":21.04}
{"ticker":"SPN","date":"2015-07-01","pret":0.00955,"close":20.06}
{"ticker":"SPN","date":"2015-07-02","pret":-0.0427,"close":20.42}
{"ticker":"SPN","date":"2015-07-06","pret":-0.01348,"close":19.72}
{"ticker":"SPN","date":"2015-07-07","pret":-0.01723,"close":20.21}
{"ticker":"SPN","date":"2015-07-08","pret":0.0391,"close":19.64}
{"ticker":"SPN","date":"2015-07-09","pret":-0.00938,"close":19.88}
{"ticker":"SPN","date":"2015-07-10","pret":0.00692,"close":19.73}
{"ticker":"SPN","date":"2015-07-13","pret":-0.02647,"close":19.94}
{"ticker":"SPN","date":"2015-07-14","pret":0.01057,"close":20.37}
{"ticker":"SPN","date":"2015-07-15","pret":0.01195,"close":19.3}
{"ticker":"SPN","date":"2015-07-16","pret":-0.03628,"close":18.97}
{"ticker":"SPN","date":"2015-07-17","pret":-0.02862,"close":18.76}
{"ticker":"SPN","date":"2015-07-20","pret":-0.00902,"close":18.62}
{"ticker":"SPN","date":"2015-07-21","pret":-0.0032,"close":18.65}
{"ticker":"SPN","date":"2015-07-22","pret":-0.01345,"close":18.28}
{"ticker":"SPN","date":"2015-07-23","pret":-0.00326,"close":18.75}
{"ticker":"SPN","date":"2015-07-24","pret":0.01617,"close":18.16}
{"ticker":"SPN","date":"2015-07-27","pret":-0.0454,"close":17.56}
{"ticker":"SPN","date":"2015-07-28","pret":-0.01239,"close":17.83}
{"ticker":"SPN","date":"2015-07-29","pret":0.00226,"close":18.63}
{"ticker":"SPN","date":"2015-07-30","pret":0.04962,"close":18.12}
{"ticker":"SPN","date":"2015-07-31","pret":-0.03281,"close":17}
{"ticker":"SPN","date":"2015-08-03","pret":-0.07022,"close":16.66}
{"ticker":"SPN","date":"2015-08-04","pret":0.00772,"close":16.65}
{"ticker":"SPN","date":"2015-08-05","pret":-0.00059,"close":16.72}
{"ticker":"SPN","date":"2015-08-06","pret":-0.01371,"close":17.53}
{"ticker":"SPN","date":"2015-08-07","pret":0.04173,"close":16.57}
{"ticker":"SPN","date":"2015-08-10","pret":-0.04414,"close":17.52}
{"ticker":"SPN","date":"2015-08-11","pret":0.03952,"close":17.08}
{"ticker":"SPN","date":"2015-08-12","pret":-0.01339,"close":17.34}
{"ticker":"SPN","date":"2015-08-13","pret":0.00234,"close":16.45}
{"ticker":"SPN","date":"2015-08-14","pret":-0.03754,"close":16.27}
{"ticker":"SPN","date":"2015-08-17","pret":-0.02024,"close":16.27}
{"ticker":"SPN","date":"2015-08-18","pret":0.00864,"close":16.06}
{"ticker":"SPN","date":"2015-08-19","pret":-0.02551,"close":15.65}
{"ticker":"SPN","date":"2015-08-20","pret":-0.01909,"close":14.89}
{"ticker":"SPN","date":"2015-08-21","pret":-0.05207,"close":14.12}
{"ticker":"SPN","date":"2015-08-24","pret":-0.13682,"close":13.02}
{"ticker":"SPN","date":"2015-08-25","pret":0.06021,"close":13.28}
{"ticker":"SPN","date":"2015-08-26","pret":0.00292,"close":13.6}
{"ticker":"SPN","date":"2015-08-27","pret":0.02375,"close":14.97}
{"ticker":"SPN","date":"2015-08-28","pret":0.04247,"close":15.4}
{"ticker":"SPN","date":"2015-08-31","pret":0.03549,"close":15.91}
{"ticker":"SPN","date":"2015-09-01","pret":0.00263,"close":14.95}
{"ticker":"SPN","date":"2015-09-02","pret":-0.00131,"close":14.79}
{"ticker":"SPN","date":"2015-09-03","pret":-0.02394,"close":15.38}
{"ticker":"SPN","date":"2015-09-04","pret":0.00067,"close":14.33}
{"ticker":"SPN","date":"2015-09-08","pret":-0.02934,"close":14.56}
{"ticker":"SPN","date":"2015-09-09","pret":0.01307,"close":13.78}
{"ticker":"SPN","date":"2015-09-10","pret":-0.06131,"close":13.95}
{"ticker":"SPN","date":"2015-09-11","pret":-0.00583,"close":13.64}
{"ticker":"SPN","date":"2015-09-14","pret":-0.01473,"close":13.61}
{"ticker":"SPN","date":"2015-09-15","pret":0.01473,"close":13.84}
{"ticker":"SPN","date":"2015-09-16","pret":0.01739,"close":15.09}
{"ticker":"SPN","date":"2015-09-17","pret":0.07672,"close":14.81}
{"ticker":"SPN","date":"2015-09-18","pret":-0.06529,"close":13.96}
{"ticker":"SPN","date":"2015-09-21","pret":0.00071,"close":13.95}
{"ticker":"SPN","date":"2015-09-22","pret":-0.03246,"close":14.09}
{"ticker":"SPN","date":"2015-09-23","pret":0.03317,"close":13.69}
{"ticker":"SPN","date":"2015-09-24","pret":-0.04274,"close":13.97}
{"ticker":"SPN","date":"2015-09-25","pret":0.03491,"close":13.62}
{"ticker":"SPN","date":"2015-09-28","pret":-0.05133,"close":13.13}
{"ticker":"SPN","date":"2015-09-29","pret":0.00824,"close":13.03}
{"ticker":"SPN","date":"2015-09-30","pret":-0.01883,"close":12.63}
{"ticker":"SPN","date":"2015-10-01","pret":-0.01764,"close":12.59}
{"ticker":"SPN","date":"2015-10-02","pret":-0.03545,"close":13.52}
{"ticker":"SPN","date":"2015-10-05","pret":0.0948,"close":14.15}
{"ticker":"SPN","date":"2015-10-06","pret":0.0491,"close":15.86}
{"ticker":"SPN","date":"2015-10-07","pret":0.11531,"close":16.16}
{"ticker":"SPN","date":"2015-10-08","pret":-0.00496,"close":16.84}
{"ticker":"SPN","date":"2015-10-09","pret":0.04796,"close":17.01}
{"ticker":"SPN","date":"2015-10-12","pret":0.00826,"close":16.21}
{"ticker":"SPN","date":"2015-10-13","pret":-0.06246,"close":16.12}
{"ticker":"SPN","date":"2015-10-14","pret":0.00686,"close":16.18}
{"ticker":"SPN","date":"2015-10-15","pret":0.01603,"close":16.73}
{"ticker":"SPN","date":"2015-10-16","pret":0.02298,"close":16.05}
{"ticker":"SPN","date":"2015-10-19","pret":-0.06036,"close":15.44}
{"ticker":"SPN","date":"2015-10-20","pret":-0.02377,"close":15.93}
{"ticker":"SPN","date":"2015-10-21","pret":0.02504,"close":15.35}
{"ticker":"SPN","date":"2015-10-22","pret":-0.01341,"close":15.69}
{"ticker":"SPN","date":"2015-10-23","pret":0.00385,"close":15.68}
{"ticker":"SPN","date":"2015-10-26","pret":-0.00514,"close":15.56}
{"ticker":"SPN","date":"2015-10-27","pret":-0.02212,"close":14.94}
{"ticker":"SPN","date":"2015-10-28","pret":-0.00925,"close":15.73}
{"ticker":"SPN","date":"2015-10-29","pret":-0.04273,"close":14.13}
{"ticker":"SPN","date":"2015-10-30","pret":-0.01889,"close":14.16}
{"ticker":"SPN","date":"2015-11-02","pret":-0.01351,"close":14.42}
{"ticker":"SPN","date":"2015-11-03","pret":0.03793,"close":15.86}
{"ticker":"SPN","date":"2015-11-04","pret":0.08707,"close":15.56}
{"ticker":"SPN","date":"2015-11-05","pret":-0.02365,"close":15.32}
{"ticker":"SPN","date":"2015-11-06","pret":-0.0229,"close":15.7}
{"ticker":"SPN","date":"2015-11-09","pret":0.03575,"close":15.66}
{"ticker":"SPN","date":"2015-11-10","pret":-0.00384,"close":16}
{"ticker":"SPN","date":"2015-11-11","pret":0.02594,"close":15.13}
{"ticker":"SPN","date":"2015-11-12","pret":-0.08197,"close":14.73}
{"ticker":"SPN","date":"2015-11-13","pret":-0.00885,"close":14.91}
{"ticker":"SPN","date":"2015-11-16","pret":0.01763,"close":15.55}
{"ticker":"SPN","date":"2015-11-17","pret":0.04018,"close":14.88}
{"ticker":"SPN","date":"2015-11-18","pret":-0.02219,"close":15.2}
{"ticker":"SPN","date":"2015-11-19","pret":-0.01128,"close":14.41}
{"ticker":"SPN","date":"2015-11-20","pret":-0.04088,"close":13.9}
{"ticker":"SPN","date":"2015-11-23","pret":-0.03611,"close":14.3}
{"ticker":"SPN","date":"2015-11-24","pret":0.04511,"close":15.56}
{"ticker":"SPN","date":"2015-11-25","pret":0.04974,"close":15.82}
{"ticker":"SPN","date":"2015-11-26"}
{"ticker":"SPN","date":"2015-11-27","pret":0.02205,"close":15.42}
{"ticker":"SPN","date":"2015-11-30","pret":0.01275,"close":15.67}
{"ticker":"SPN","date":"2015-12-01","pret":-0.00891,"close":15.98}
{"ticker":"SPN","date":"2015-12-02","pret":0.00192,"close":15.68}
{"ticker":"SPN","date":"2015-12-03","pret":0.01582,"close":15.25}
{"ticker":"SPN","date":"2015-12-04","pret":-0.06349,"close":14.62}
{"ticker":"SPN","date":"2015-12-07","pret":-0.04445,"close":13.9}
{"ticker":"SPN","date":"2015-12-08","pret":-0.05609,"close":13.8}
{"ticker":"SPN","date":"2015-12-09","pret":0.02988,"close":13.89}
{"ticker":"SPN","date":"2015-12-10","pret":-0.01301,"close":14.15}
{"ticker":"SPN","date":"2015-12-11","pret":0.02301,"close":13.53}
{"ticker":"SPN","date":"2015-12-14","pret":-0.03618,"close":13.52}
{"ticker":"SPN","date":"2015-12-15","pret":0.01681,"close":14.29}
{"ticker":"SPN","date":"2015-12-16","pret":0.02857,"close":13.89}
{"ticker":"SPN","date":"2015-12-17"}
{"ticker":"SPN","date":"2015-12-18","pret":-0.08063,"close":12.77}
{"ticker":"SPN","date":"2015-12-21","pret":0.00229,"close":12.89}
{"ticker":"SPN","date":"2015-12-22","pret":-0.01072,"close":13.55}
{"ticker":"SPN","date":"2015-12-23","pret":0.07273,"close":14.51}
{"ticker":"SPN","date":"2015-12-24","pret":0.04068,"close":14.4}
{"ticker":"SPN","date":"2015-12-28","pret":-0.03355,"close":13.5}
{"ticker":"SPN","date":"2015-12-29","pret":-0.01504,"close":13.74}
{"ticker":"SPN","date":"2015-12-30","pret":-0.04728,"close":13.39}
{"ticker":"SPN","date":"2015-12-31","pret":0.00904,"close":13.47}
{"ticker":"SPN","date":"2016-01-04","pret":0.00747,"close":13.52}
{"ticker":"SPN","date":"2016-01-05","pret":0.00815,"close":12.97}
{"ticker":"SPNC","date":"2015-01-02","pret":0.0069,"close":33.93}
{"ticker":"SPNC","date":"2015-01-05","pret":-0.04212,"close":33.64}
{"ticker":"SPNC","date":"2015-01-06","pret":0.00298,"close":33.23}
{"ticker":"SPNC","date":"2015-01-07","pret":-0.00089,"close":33.93}
{"ticker":"SPNC","date":"2015-01-08","pret":0.02299,"close":34.26}
{"ticker":"SPNC","date":"2015-01-09","pret":-0.00497,"close":33.76}
{"ticker":"SPNC","date":"2015-01-12","pret":-0.00735,"close":33.48}
{"ticker":"SPNC","date":"2015-01-13","pret":-0.00059,"close":32.98}
{"ticker":"SPNC","date":"2015-01-14","pret":-0.04036,"close":32.8}
{"ticker":"SPNC","date":"2015-01-15","pret":0.01161,"close":31.77}
{"ticker":"SPNC","date":"2015-01-16","pret":-0.03808,"close":32.7}
{"ticker":"SPNC","date":"2015-01-20","pret":0.03626,"close":33.1}
{"ticker":"SPNC","date":"2015-01-21","pret":0.00243,"close":33.24}
{"ticker":"SPNC","date":"2015-01-22","pret":0.01984,"close":34.41}
{"ticker":"SPNC","date":"2015-01-23","pret":0.01828,"close":34.65}
{"ticker":"SPNC","date":"2015-01-26","pret":0.01796,"close":35.37}
{"ticker":"SPNC","date":"2015-01-27","pret":0.00458,"close":34.63}
{"ticker":"SPNC","date":"2015-01-28","pret":-0.00746,"close":34.01}
{"ticker":"SPNC","date":"2015-01-29","pret":-0.02271,"close":34.35}
{"ticker":"SPNC","date":"2015-01-30","pret":0.0047,"close":32.71}
{"ticker":"SPNC","date":"2015-02-02","pret":-0.03732,"close":32.79}
{"ticker":"SPNC","date":"2015-02-03","pret":-0.00335,"close":32.81}
{"ticker":"SPNC","date":"2015-02-04","pret":-0.00643,"close":33.28}
{"ticker":"SPNC","date":"2015-02-05","pret":0.02847,"close":33.69}
{"ticker":"SPNC","date":"2015-02-06","pret":0.00773,"close":32.75}
{"ticker":"SPNC","date":"2015-02-09","pret":-0.03682,"close":32.11}
{"ticker":"SPNC","date":"2015-02-10","pret":-0.00895,"close":33.39}
{"ticker":"SPNC","date":"2015-02-11","pret":0.03684,"close":32.93}
{"ticker":"SPNC","date":"2015-02-12","pret":-0.01203,"close":33.75}
{"ticker":"SPNC","date":"2015-02-13","pret":0.0248,"close":33.69}
{"ticker":"SPNC","date":"2015-02-17","pret":-0.00148,"close":33.78}
{"ticker":"SPNC","date":"2015-02-18","pret":-0.00593,"close":33.77}
{"ticker":"SPNC","date":"2015-02-19","pret":0.00504,"close":34.16}
{"ticker":"SPNC","date":"2015-02-20","pret":0.00561,"close":33.78}
{"ticker":"SPNC","date":"2015-02-23","pret":-0.01452,"close":32.95}
{"ticker":"SPNC","date":"2015-02-24","pret":-0.01443,"close":32.31}
{"ticker":"SPNC","date":"2015-02-25","pret":-0.02577,"close":32.1}
{"ticker":"SPNC","date":"2015-02-26","pret":0.00465,"close":33.44}
{"ticker":"SPNC","date":"2015-02-27","pret":0.02716,"close":33.81}
{"ticker":"SPNC","date":"2015-03-02","pret":0.01731,"close":34.53}
{"ticker":"SPNC","date":"2015-03-03","pret":0.02195,"close":34.47}
{"ticker":"SPNC","date":"2015-03-04","pret":-0.00406,"close":34.33}
{"ticker":"SPNC","date":"2015-03-05","pret":-0.00174,"close":34.49}
{"ticker":"SPNC","date":"2015-03-06","pret":-0.00408,"close":34.32}
{"ticker":"SPNC","date":"2015-03-09","pret":0.00234,"close":34.23}
{"ticker":"SPNC","date":"2015-03-10","pret":-0.00938,"close":34.1}
{"ticker":"SPNC","date":"2015-03-11","pret":0.00206,"close":34}
{"ticker":"SPNC","date":"2015-03-12","pret":-0.00648,"close":34.89}
{"ticker":"SPNC","date":"2015-03-13","pret":0.02136,"close":34.93}
{"ticker":"SPNC","date":"2015-03-16","pret":0.02289,"close":36.18}
{"ticker":"SPNC","date":"2015-03-17","pret":0.02431,"close":36.27}
{"ticker":"SPNC","date":"2015-03-18","pret":0.00166,"close":36.44}
{"ticker":"SPNC","date":"2015-03-19","pret":0.00769,"close":35.99}
{"ticker":"SPNC","date":"2015-03-20","pret":-0.00852,"close":35.89}
{"ticker":"SPNC","date":"2015-03-23","pret":-0.01277,"close":36.1}
{"ticker":"SPNC","date":"2015-03-24","pret":0.00363,"close":35.63}
{"ticker":"SPNC","date":"2015-03-25","pret":-0.00895,"close":34.23}
{"ticker":"SPNC","date":"2015-03-26","pret":-0.04834,"close":34.45}
{"ticker":"SPNC","date":"2015-03-27","pret":0.01638,"close":34.79}
{"ticker":"SPNC","date":"2015-03-30","pret":0.01497,"close":35.65}
{"ticker":"SPNC","date":"2015-03-31","pret":0.01503,"close":34.76}
{"ticker":"SPNC","date":"2015-04-01","pret":-0.02508,"close":34.35}
{"ticker":"SPNC","date":"2015-04-02","pret":0.00748,"close":34.61}
{"ticker":"SPNC","date":"2015-04-06","pret":-0.01675,"close":35.01}
{"ticker":"SPNC","date":"2015-04-07","pret":0.02133,"close":34.68}
{"ticker":"SPNC","date":"2015-04-08","pret":-0.01234,"close":34.81}
{"ticker":"SPNC","date":"2015-04-09","pret":0.00862,"close":35.03}
{"ticker":"SPNC","date":"2015-04-10","pret":0.00542,"close":35.13}
{"ticker":"SPNC","date":"2015-04-13","pret":-0.00228,"close":34.89}
{"ticker":"SPNC","date":"2015-04-14","pret":-0.00057,"close":34.53}
{"ticker":"SPNC","date":"2015-04-15","pret":-0.00745,"close":34.56}
{"ticker":"SPNC","date":"2015-04-16","pret":-0.00606,"close":34.51}
{"ticker":"SPNC","date":"2015-04-17","pret":-0.0093,"close":34.72}
{"ticker":"SPNC","date":"2015-04-20","pret":0.01392,"close":34.85}
{"ticker":"SPNC","date":"2015-04-21","pret":0.00803,"close":34.72}
{"ticker":"SPNC","date":"2015-04-22","pret":-0.00372,"close":34.65}
{"ticker":"SPNC","date":"2015-04-23","pret":-0.01125,"close":34.7}
{"ticker":"SPNC","date":"2015-04-24","pret":-0.29896,"close":26.52}
{"ticker":"SPNC","date":"2015-04-27","pret":0.05182,"close":26.19}
{"ticker":"SPNC","date":"2015-04-28","pret":-0.03514,"close":26.11}
{"ticker":"SPNC","date":"2015-04-29","pret":-0.00154,"close":26.51}
{"ticker":"SPNC","date":"2015-04-30","pret":0.01073,"close":25.65}
{"ticker":"SPNC","date":"2015-05-01","pret":-0.01652,"close":24.33}
{"ticker":"SPNC","date":"2015-05-04","pret":-0.05454,"close":26.01}
{"ticker":"SPNC","date":"2015-05-05","pret":0.05221,"close":26.06}
{"ticker":"SPNC","date":"2015-05-06","pret":0.02075,"close":25.98}
{"ticker":"SPNC","date":"2015-05-07","pret":-0.01109,"close":26.26}
{"ticker":"SPNC","date":"2015-05-08","pret":0.01905,"close":25.75}
{"ticker":"SPNC","date":"2015-05-11","pret":-0.03026,"close":25.45}
{"ticker":"SPNC","date":"2015-05-12","pret":-0.01213,"close":25.07}
{"ticker":"SPNC","date":"2015-05-13","pret":-0.01069,"close":24.25}
{"ticker":"SPNC","date":"2015-05-14","pret":-0.03153,"close":24.18}
{"ticker":"SPNC","date":"2015-05-15","pret":-0.00206,"close":23.8}
{"ticker":"SPNC","date":"2015-05-18","pret":-0.02669,"close":24.76}
{"ticker":"SPNC","date":"2015-05-19","pret":0.04221,"close":24.45}
{"ticker":"SPNC","date":"2015-05-20","pret":-0.01141,"close":24.3}
{"ticker":"SPNC","date":"2015-05-21","pret":-0.00328,"close":24.47}
{"ticker":"SPNC","date":"2015-05-22","pret":0.00287,"close":24.27}
{"ticker":"SPNC","date":"2015-05-26","pret":-0.00823,"close":23.91}
{"ticker":"SPNC","date":"2015-05-27","pret":-0.00622,"close":24.08}
{"ticker":"SPNC","date":"2015-05-28","pret":-0.00668,"close":24}
{"ticker":"SPNC","date":"2015-05-29","pret":0.00084,"close":24.83}
{"ticker":"SPNC","date":"2015-06-01","pret":0.05018,"close":25.84}
{"ticker":"SPNC","date":"2015-06-02","pret":0.02009,"close":25.79}
{"ticker":"SPNC","date":"2015-06-03","pret":0.00738,"close":26.44}
{"ticker":"SPNC","date":"2015-06-04","pret":0.01651,"close":26.07}
{"ticker":"SPNC","date":"2015-06-05","pret":-0.00611,"close":26.81}
{"ticker":"SPNC","date":"2015-06-08","pret":0.02758,"close":26.83}
{"ticker":"SPNC","date":"2015-06-09","pret":-0.00523,"close":26.29}
{"ticker":"SPNC","date":"2015-06-10","pret":-0.01434,"close":26.89}
{"ticker":"SPNC","date":"2015-06-11","pret":0.02589,"close":26.67}
{"ticker":"SPNC","date":"2015-06-12","pret":-0.01342,"close":26.5}
{"ticker":"SPNC","date":"2015-06-15","pret":-0.01361,"close":26.3}
{"ticker":"SPNC","date":"2015-06-16","pret":0.00304,"close":26.82}
{"ticker":"SPNC","date":"2015-06-17","pret":0.02325,"close":26.93}
{"ticker":"SPNC","date":"2015-06-18","pret":0,"close":26.99}
{"ticker":"SPNC","date":"2015-06-19","pret":-0.00297,"close":27.1}
{"ticker":"SPNC","date":"2015-06-22","pret":0.01805,"close":27.49}
{"ticker":"SPNC","date":"2015-06-23","pret":0.00619,"close":26.89}
{"ticker":"SPNC","date":"2015-06-24","pret":-0.03095,"close":26.1}
{"ticker":"SPNC","date":"2015-06-25","pret":-0.01813,"close":25.81}
{"ticker":"SPNC","date":"2015-06-26","pret":-0.01885,"close":25.32}
{"ticker":"SPNC","date":"2015-06-29","pret":-0.03759,"close":23.75}
{"ticker":"SPNC","date":"2015-06-30","pret":-0.03196,"close":23.01}
{"ticker":"SPNC","date":"2015-07-01","pret":-0.03215,"close":22.19}
{"ticker":"SPNC","date":"2015-07-02","pret":-0.04305,"close":22.04}
{"ticker":"SPNC","date":"2015-07-06","pret":-0.02224,"close":23.54}
{"ticker":"SPNC","date":"2015-07-07","pret":0.08445,"close":24.93}
{"ticker":"SPNC","date":"2015-07-08","pret":0.03522,"close":24.07}
{"ticker":"SPNC","date":"2015-07-09","pret":0,"close":24.51}
{"ticker":"SPNC","date":"2015-07-10","pret":0.00609,"close":24.87}
{"ticker":"SPNC","date":"2015-07-13","pret":0.01207,"close":25.5}
{"ticker":"SPNC","date":"2015-07-14","pret":0.02097,"close":25.29}
{"ticker":"SPNC","date":"2015-07-15","pret":-0.00707,"close":24.92}
{"ticker":"SPNC","date":"2015-07-16","pret":-0.00951,"close":25.45}
{"ticker":"SPNC","date":"2015-07-17","pret":0.0103,"close":25.35}
{"ticker":"SPNC","date":"2015-07-20","pret":-0.00632,"close":25.32}
{"ticker":"SPNC","date":"2015-07-21","pret":0.00119,"close":25.56}
{"ticker":"SPNC","date":"2015-07-22","pret":0.0122,"close":25.67}
{"ticker":"SPNC","date":"2015-07-23","pret":0.00896,"close":24.83}
{"ticker":"SPNC","date":"2015-07-24","pret":-0.35962,"close":16.3}
{"ticker":"SPNC","date":"2015-07-27","pret":-0.16973,"close":15.48}
{"ticker":"SPNC","date":"2015-07-28","pret":0.03366,"close":15.65}
{"ticker":"SPNC","date":"2015-07-29","pret":0.01767,"close":17.19}
{"ticker":"SPNC","date":"2015-07-30","pret":0.10611,"close":17.39}
{"ticker":"SPNC","date":"2015-07-31","pret":-0.02046,"close":17.1}
{"ticker":"SPNC","date":"2015-08-03","pret":-0.02264,"close":16.74}
{"ticker":"SPNC","date":"2015-08-04","pret":-0.0136,"close":16.51}
{"ticker":"SPNC","date":"2015-08-05","pret":-0.01741,"close":16.25}
{"ticker":"SPNC","date":"2015-08-06","pret":-0.01096,"close":15.74}
{"ticker":"SPNC","date":"2015-08-07","pret":-0.04509,"close":15.39}
{"ticker":"SPNC","date":"2015-08-10","pret":-0.01225,"close":16}
{"ticker":"SPNC","date":"2015-08-11","pret":0.04129,"close":16}
{"ticker":"SPNC","date":"2015-08-12","pret":-0.01505,"close":16.22}
{"ticker":"SPNC","date":"2015-08-13","pret":0.01442,"close":16.17}
{"ticker":"SPNC","date":"2015-08-14","pret":0.00991,"close":15.83}
{"ticker":"SPNC","date":"2015-08-17","pret":-0.03004,"close":16.37}
{"ticker":"SPNC","date":"2015-08-18","pret":0.06219,"close":17.34}
{"ticker":"SPNC","date":"2015-08-19","pret":0.02999,"close":17.52}
{"ticker":"SPNC","date":"2015-08-20","pret":0.01095,"close":16.46}
{"ticker":"SPNC","date":"2015-08-21","pret":-0.08052,"close":15.65}
{"ticker":"SPNC","date":"2015-08-24","pret":-0.06877,"close":15.9}
{"ticker":"SPNC","date":"2015-08-25","pret":0.08418,"close":16.01}
{"ticker":"SPNC","date":"2015-08-26","pret":0,"close":16.37}
{"ticker":"SPNC","date":"2015-08-27","pret":0.00488,"close":16.83}
{"ticker":"SPNC","date":"2015-08-28","pret":0.00969,"close":17.21}
{"ticker":"SPNC","date":"2015-08-31","pret":0.01614,"close":16.85}
{"ticker":"SPNC","date":"2015-09-01","pret":-0.04612,"close":16.28}
{"ticker":"SPNC","date":"2015-09-02","pret":0.02998,"close":16.43}
{"ticker":"SPNC","date":"2015-09-03","pret":-0.00969,"close":16.39}
{"ticker":"SPNC","date":"2015-09-04","pret":-0.00794,"close":16.11}
{"ticker":"SPNC","date":"2015-09-08","pret":0.00916,"close":16.41}
{"ticker":"SPNC","date":"2015-09-09","pret":0.01028,"close":15.86}
{"ticker":"SPNC","date":"2015-09-10","pret":-0.0544,"close":15.73}
{"ticker":"SPNC","date":"2015-09-11","pret":-0.00701,"close":15.82}
{"ticker":"SPNC","date":"2015-09-14","pret":0.02027,"close":15.58}
{"ticker":"SPNC","date":"2015-09-15","pret":-0.02283,"close":15.81}
{"ticker":"SPNC","date":"2015-09-16","pret":0.00512,"close":15.4}
{"ticker":"SPNC","date":"2015-09-17","pret":-0.02063,"close":15}
{"ticker":"SPNC","date":"2015-09-18","pret":-0.03784,"close":14.71}
{"ticker":"SPNC","date":"2015-09-21","pret":-0.00203,"close":14.8}
{"ticker":"SPNC","date":"2015-09-22","pret":-0.00749,"close":14.54}
{"ticker":"SPNC","date":"2015-09-23","pret":-0.00961,"close":13.74}
{"ticker":"SPNC","date":"2015-09-24","pret":-0.05748,"close":13.52}
{"ticker":"SPNC","date":"2015-09-25","pret":-0.00807,"close":12.52}
{"ticker":"SPNC","date":"2015-09-28","pret":-0.07808,"close":11.76}
{"ticker":"SPNC","date":"2015-09-29","pret":-0.05735,"close":11.55}
{"ticker":"SPNC","date":"2015-09-30","pret":-0.02649,"close":11.79}
{"ticker":"SPNC","date":"2015-10-01","pret":0.02141,"close":11.72}
{"ticker":"SPNC","date":"2015-10-02","pret":-0.01537,"close":12.54}
{"ticker":"SPNC","date":"2015-10-05","pret":0.08256,"close":12.51}
{"ticker":"SPNC","date":"2015-10-06","pret":-0.02568,"close":11.49}
{"ticker":"SPNC","date":"2015-10-07","pret":-0.05687,"close":11.85}
{"ticker":"SPNC","date":"2015-10-08","pret":0.00772,"close":10.91}
{"ticker":"SPNC","date":"2015-10-09","pret":-0.06528,"close":10.9}
{"ticker":"SPNC","date":"2015-10-12","pret":0.00998,"close":11.52}
{"ticker":"SPNC","date":"2015-10-13","pret":0.02496,"close":11.29}
{"ticker":"SPNC","date":"2015-10-14","pret":-0.00088,"close":10.78}
{"ticker":"SPNC","date":"2015-10-15","pret":-0.04505,"close":11.22}
{"ticker":"SPNC","date":"2015-10-16","pret":0.03531,"close":11.35}
{"ticker":"SPNC","date":"2015-10-19","pret":-0.00267,"close":11.49}
{"ticker":"SPNC","date":"2015-10-20","pret":0.03074,"close":11.51}
{"ticker":"SPNC","date":"2015-10-21","pret":-0.01131,"close":11.64}
{"ticker":"SPNC","date":"2015-10-22","pret":0.02931,"close":10.99}
{"ticker":"SPNC","date":"2015-10-23","pret":-0.02756,"close":12.69}
{"ticker":"SPNC","date":"2015-10-26","pret":0.10361,"close":12.39}
{"ticker":"SPNC","date":"2015-10-27","pret":-0.01188,"close":11.97}
{"ticker":"SPNC","date":"2015-10-28","pret":-0.04983,"close":12.01}
{"ticker":"SPNC","date":"2015-10-29","pret":0.00668,"close":12.31}
{"ticker":"SPNC","date":"2015-10-30","pret":0.03354,"close":12.22}
{"ticker":"SPNC","date":"2015-11-02","pret":-0.0195,"close":13.1}
{"ticker":"SPNC","date":"2015-11-03","pret":0.07657,"close":13.21}
{"ticker":"SPNC","date":"2015-11-04","pret":0.00228,"close":13.15}
{"ticker":"SPNC","date":"2015-11-05","pret":0.00152,"close":12.86}
{"ticker":"SPNC","date":"2015-11-06","pret":-0.03231,"close":13.61}
{"ticker":"SPNC","date":"2015-11-09","pret":0.05772,"close":13.65}
{"ticker":"SPNC","date":"2015-11-10","pret":0.04121,"close":14.13}
{"ticker":"SPNC","date":"2015-11-11","pret":0.00071,"close":14.16}
{"ticker":"SPNC","date":"2015-11-12","pret":-0.00782,"close":13.74}
{"ticker":"SPNC","date":"2015-11-13","pret":0.01768,"close":13.88}
{"ticker":"SPNC","date":"2015-11-16","pret":-0.03422,"close":13.67}
{"ticker":"SPNC","date":"2015-11-17","pret":0.00072,"close":13.69}
{"ticker":"SPNC","date":"2015-11-18","pret":-0.00654,"close":13.83}
{"ticker":"SPNC","date":"2015-11-19","pret":0.01088,"close":13.49}
{"ticker":"SPNC","date":"2015-11-20","pret":-0.01967,"close":13.15}
{"ticker":"SPNC","date":"2015-11-23","pret":-0.03672,"close":13.21}
{"ticker":"SPNC","date":"2015-11-24","pret":-0.00229,"close":13.58}
{"ticker":"SPNC","date":"2015-11-25","pret":0.04195,"close":13.51}
{"ticker":"SPNC","date":"2015-11-26"}
{"ticker":"SPNC","date":"2015-11-27","pret":-0.01776,"close":13.76}
{"ticker":"SPNC","date":"2015-11-30","pret":0.02653,"close":13.83}
{"ticker":"SPNC","date":"2015-12-01","pret":0.01013,"close":13.98}
{"ticker":"SPNC","date":"2015-12-02","pret":0.00789,"close":14.19}
{"ticker":"SPNC","date":"2015-12-03","pret":0.01207,"close":13.91}
{"ticker":"SPNC","date":"2015-12-04","pret":-0.01565,"close":13.78}
{"ticker":"SPNC","date":"2015-12-07","pret":-0.01735,"close":13.63}
{"ticker":"SPNC","date":"2015-12-08","pret":-0.01248,"close":13.41}
{"ticker":"SPNC","date":"2015-12-09","pret":-0.01713,"close":13.41}
{"ticker":"SPNC","date":"2015-12-10","pret":0.01046,"close":14.38}
{"ticker":"SPNC","date":"2015-12-11","pret":0.05003,"close":13.44}
{"ticker":"SPNC","date":"2015-12-14","pret":-0.04928,"close":13.41}
{"ticker":"SPNC","date":"2015-12-15","pret":0.00148,"close":13.61}
{"ticker":"SPNC","date":"2015-12-16","pret":0.01838,"close":13.93}
{"ticker":"SPNC","date":"2015-12-17"}
{"ticker":"SPNC","date":"2015-12-18","pret":0.01661,"close":14.53}
{"ticker":"SPNC","date":"2015-12-21","pret":0.05843,"close":14.69}
{"ticker":"SPNC","date":"2015-12-22","pret":-0.00542,"close":15.42}
{"ticker":"SPNC","date":"2015-12-23","pret":0.0484,"close":15.77}
{"ticker":"SPNC","date":"2015-12-24","pret":0.01796,"close":15.63}
{"ticker":"SPNC","date":"2015-12-28","pret":-0.0128,"close":15.41}
{"ticker":"SPNC","date":"2015-12-29","pret":-0.00322,"close":15.42}
{"ticker":"SPNC","date":"2015-12-30","pret":-0.00778,"close":15.23}
{"ticker":"SPNC","date":"2015-12-31","pret":-0.00981,"close":15.06}
{"ticker":"SPNC","date":"2016-01-04","pret":-0.02059,"close":14.98}
{"ticker":"SPNC","date":"2016-01-05","pret":0.01333,"close":15.57}
{"ticker":"SPNS","date":"2015-01-02","pret":0.00544,"close":7.34}
{"ticker":"SPNS","date":"2015-01-05","pret":-0.01915,"close":7.24}
{"ticker":"SPNS","date":"2015-01-06","pret":-0.00972,"close":6.95}
{"ticker":"SPNS","date":"2015-01-07","pret":-0.02114,"close":6.99}
{"ticker":"SPNS","date":"2015-01-08","pret":0.00851,"close":7.15}
{"ticker":"SPNS","date":"2015-01-09","pret":0.00563,"close":7.1}
{"ticker":"SPNS","date":"2015-01-12","pret":0.0028,"close":7.02}
{"ticker":"SPNS","date":"2015-01-13","pret":-0.00844,"close":7}
{"ticker":"SPNS","date":"2015-01-14","pret":-0.01279,"close":7}
{"ticker":"SPNS","date":"2015-01-15","pret":-0.01006,"close":6.71}
{"ticker":"SPNS","date":"2015-01-16","pret":-0.0368,"close":6.77}
{"ticker":"SPNS","date":"2015-01-20","pret":0.01636,"close":6.8}
{"ticker":"SPNS","date":"2015-01-21","pret":-0.0074,"close":6.67}
{"ticker":"SPNS","date":"2015-01-22","pret":0.00297,"close":6.81}
{"ticker":"SPNS","date":"2015-01-23","pret":0.01616,"close":6.7}
{"ticker":"SPNS","date":"2015-01-26","pret":-0.02959,"close":6.68}
{"ticker":"SPNS","date":"2015-01-27","pret":0.00599,"close":6.65}
{"ticker":"SPNS","date":"2015-01-28","pret":-0.00299,"close":6.55}
{"ticker":"SPNS","date":"2015-01-29","pret":-0.01053,"close":6.53}
{"ticker":"SPNS","date":"2015-01-30","pret":-0.02295,"close":6.42}
{"ticker":"SPNS","date":"2015-02-02","pret":0.00463,"close":6.51}
{"ticker":"SPNS","date":"2015-02-03","pret":0.02736,"close":7.02}
{"ticker":"SPNS","date":"2015-02-04","pret":0.07924,"close":7.28}
{"ticker":"SPNS","date":"2015-02-05","pret":0.02598,"close":7.28}
{"ticker":"SPNS","date":"2015-02-06","pret":-0.01907,"close":7.18}
{"ticker":"SPNS","date":"2015-02-09","pret":-0.00829,"close":7.17}
{"ticker":"SPNS","date":"2015-02-10","pret":-0.00417,"close":7.08}
{"ticker":"SPNS","date":"2015-02-11","pret":-0.02111,"close":6.89}
{"ticker":"SPNS","date":"2015-02-12","pret":-0.00428,"close":6.94}
{"ticker":"SPNS","date":"2015-02-13","pret":-0.01149,"close":6.91}
{"ticker":"SPNS","date":"2015-02-17","pret":0.02849,"close":7.05}
{"ticker":"SPNS","date":"2015-02-18","pret":0.0014,"close":7.09}
{"ticker":"SPNS","date":"2015-02-19","pret":0.01254,"close":7.21}
{"ticker":"SPNS","date":"2015-02-20","pret":0.00277,"close":7.31}
{"ticker":"SPNS","date":"2015-02-23","pret":-0.01111,"close":7.07}
{"ticker":"SPNS","date":"2015-02-24","pret":0,"close":7.19}
{"ticker":"SPNS","date":"2015-02-25","pret":0.07918,"close":7.85}
{"ticker":"SPNS","date":"2015-02-26","pret":0.00899,"close":7.83}
{"ticker":"SPNS","date":"2015-02-27","pret":-0.00256,"close":7.7}
{"ticker":"SPNS","date":"2015-03-02","pret":0.014,"close":8.01}
{"ticker":"SPNS","date":"2015-03-03","pret":0.02126,"close":8.01}
{"ticker":"SPNS","date":"2015-03-04","pret":-0.00372,"close":7.96}
{"ticker":"SPNS","date":"2015-03-05","pret":-0.00623,"close":7.95}
{"ticker":"SPNS","date":"2015-03-06","pret":-0.01766,"close":7.85}
{"ticker":"SPNS","date":"2015-03-09","pret":0.03623,"close":8.02}
{"ticker":"SPNS","date":"2015-03-10","pret":-0.03623,"close":7.82}
{"ticker":"SPNS","date":"2015-03-11","pret":0.00381,"close":7.88}
{"ticker":"SPNS","date":"2015-03-12","pret":0.00883,"close":8.09}
{"ticker":"SPNS","date":"2015-03-13","pret":0.00501,"close":7.95}
{"ticker":"SPNS","date":"2015-03-16","pret":0.0025,"close":7.9}
{"ticker":"SPNS","date":"2015-03-17","pret":-0.02015,"close":7.93}
{"ticker":"SPNS","date":"2015-03-18","pret":0.00887,"close":8.07}
{"ticker":"SPNS","date":"2015-03-19","pret":0.01502,"close":8.07}
{"ticker":"SPNS","date":"2015-03-20","pret":0.00619,"close":8.33}
{"ticker":"SPNS","date":"2015-03-23","pret":0.00123,"close":8.23}
{"ticker":"SPNS","date":"2015-03-24","pret":0.02316,"close":8.3}
{"ticker":"SPNS","date":"2015-03-25","pret":0,"close":8.11}
{"ticker":"SPNS","date":"2015-03-26","pret":-0.01579,"close":8.17}
{"ticker":"SPNS","date":"2015-03-27","pret":-0.00245,"close":8.16}
{"ticker":"SPNS","date":"2015-03-30","pret":-0.02233,"close":8.14}
{"ticker":"SPNS","date":"2015-03-31","pret":0.02601,"close":8.2}
{"ticker":"SPNS","date":"2015-04-01","pret":0.02177,"close":8.5}
{"ticker":"SPNS","date":"2015-04-02","pret":0.01661,"close":8.41}
{"ticker":"SPNS","date":"2015-04-06","pret":0,"close":8.82}
{"ticker":"SPNS","date":"2015-04-07","pret":0.04035,"close":8.81}
{"ticker":"SPNS","date":"2015-04-08","pret":0,"close":8.87}
{"ticker":"SPNS","date":"2015-04-09","pret":0.00226,"close":8.63}
{"ticker":"SPNS","date":"2015-04-10","pret":-0.01935,"close":8.59}
{"ticker":"SPNS","date":"2015-04-13","pret":-0.01389,"close":8.5}
{"ticker":"SPNS","date":"2015-04-14","pret":0.00812,"close":8.47}
{"ticker":"SPNS","date":"2015-04-15","pret":-0.01749,"close":8.48}
{"ticker":"SPNS","date":"2015-04-16","pret":0.00235,"close":8.53}
{"ticker":"SPNS","date":"2015-04-17","pret":-0.00589,"close":8.36}
{"ticker":"SPNS","date":"2015-04-20","pret":-0.00949,"close":8.33}
{"ticker":"SPNS","date":"2015-04-21","pret":0.00831,"close":8.37}
{"ticker":"SPNS","date":"2015-04-22","pret":-0.00831,"close":8.37}
{"ticker":"SPNS","date":"2015-04-23","pret":-0.00119,"close":8.37}
{"ticker":"SPNS","date":"2015-04-24","pret":0.00238,"close":8.46}
{"ticker":"SPNS","date":"2015-04-27","pret":0.03394,"close":8.55}
{"ticker":"SPNS","date":"2015-04-28","pret":-0.00577,"close":8.68}
{"ticker":"SPNS","date":"2015-04-29","pret":-0.00348,"close":8.57}
{"ticker":"SPNS","date":"2015-04-30","pret":0.00348,"close":8.73}
{"ticker":"SPNS","date":"2015-05-01","pret":0.00807,"close":8.65}
{"ticker":"SPNS","date":"2015-05-04","pret":-0.00576,"close":8.57}
{"ticker":"SPNS","date":"2015-05-05","pret":-0.00463,"close":8.36}
{"ticker":"SPNS","date":"2015-05-06","pret":0.01839,"close":8.68}
{"ticker":"SPNS","date":"2015-05-07","pret":-0.02071,"close":8.58}
{"ticker":"SPNS","date":"2015-05-08","pret":0.00811,"close":8.56}
{"ticker":"SPNS","date":"2015-05-11","pret":-0.00578,"close":8.75}
{"ticker":"SPNS","date":"2015-05-12","pret":0.00694,"close":8.65}
{"ticker":"SPNS","date":"2015-05-13","pret":0.0023,"close":8.8}
{"ticker":"SPNS","date":"2015-05-14","pret":0.0137,"close":9.39}
{"ticker":"SPNS","date":"2015-05-15","pret":0.05835,"close":9.35}
{"ticker":"SPNS","date":"2015-05-18","pret":-0.00536,"close":9.57}
{"ticker":"SPNS","date":"2015-05-19","pret":0.02443,"close":9.58}
{"ticker":"SPNS","date":"2015-05-20","pret":0.00419,"close":9.4}
{"ticker":"SPNS","date":"2015-05-21","pret":-0.01686,"close":9.36}
{"ticker":"SPNS","date":"2015-05-22","pret":-0.00213,"close":9.28}
{"ticker":"SPNS","date":"2015-05-26","pret":-0.01719,"close":9.03}
{"ticker":"SPNS","date":"2015-05-27","pret":-0.00326,"close":9.34}
{"ticker":"SPNS","date":"2015-05-28","pret":0.00542,"close":9.14}
{"ticker":"SPNS","date":"2015-05-29","pret":-0.01415,"close":9.05}
{"ticker":"SPNS","date":"2015-06-01","pret":0.02276,"close":9.3}
{"ticker":"SPNS","date":"2015-06-02","pret":0.00214,"close":9.36}
{"ticker":"SPNS","date":"2015-06-03","pret":-0.00214,"close":9.41}
{"ticker":"SPNS","date":"2015-06-04","pret":0.00321,"close":9.07}
{"ticker":"SPNS","date":"2015-06-05","pret":-0.02817,"close":9.26}
{"ticker":"SPNS","date":"2015-06-08","pret":0.01202,"close":9.19}
{"ticker":"SPNS","date":"2015-06-09","pret":0.00217,"close":9.15}
{"ticker":"SPNS","date":"2015-06-10","pret":-0.01969,"close":9.2}
{"ticker":"SPNS","date":"2015-06-11","pret":0.01099,"close":9.19}
{"ticker":"SPNS","date":"2015-06-12","pret":0.00545,"close":9.05}
{"ticker":"SPNS","date":"2015-06-15","pret":-0.02198,"close":9.32}
{"ticker":"SPNS","date":"2015-06-16","pret":0.03815,"close":9.73}
{"ticker":"SPNS","date":"2015-06-17","pret":0.05514,"close":9.82}
{"ticker":"SPNS","date":"2015-06-18","pret":-0.02459,"close":9.96}
{"ticker":"SPNS","date":"2015-06-19","pret":0.02863,"close":10.09}
{"ticker":"SPNS","date":"2015-06-22","pret":0.00903,"close":10.24}
{"ticker":"SPNS","date":"2015-06-23","pret":0.00299,"close":10.08}
{"ticker":"SPNS","date":"2015-06-24","pret":-0.01911,"close":9.97}
{"ticker":"SPNS","date":"2015-06-25","pret":0.00708,"close":10.01}
{"ticker":"SPNS","date":"2015-06-26","pret":0.016,"close":10}
{"ticker":"SPNS","date":"2015-06-29","pret":-0.02715,"close":9.85}
{"ticker":"SPNS","date":"2015-06-30","pret":0.01115,"close":10.38}
{"ticker":"SPNS","date":"2015-07-01","pret":0.03565,"close":10.3}
{"ticker":"SPNS","date":"2015-07-02","pret":0.01449,"close":10.22}
{"ticker":"SPNS","date":"2015-07-06","pret":-0.02918,"close":10.69}
{"ticker":"SPNS","date":"2015-07-07","pret":0.06405,"close":10.74}
{"ticker":"SPNS","date":"2015-07-08","pret":-0.01964,"close":10.57}
{"ticker":"SPNS","date":"2015-07-09","pret":0.0122,"close":10.5}
{"ticker":"SPNS","date":"2015-07-10","pret":-0.01315,"close":10.83}
{"ticker":"SPNS","date":"2015-07-13","pret":0.02336,"close":11.22}
{"ticker":"SPNS","date":"2015-07-14","pret":0.01284,"close":10.96}
{"ticker":"SPNS","date":"2015-07-15","pret":-0.00916,"close":10.75}
{"ticker":"SPNS","date":"2015-07-16","pret":-0.00646,"close":10.85}
{"ticker":"SPNS","date":"2015-07-17","pret":0.0083,"close":10.87}
{"ticker":"SPNS","date":"2015-07-20","pret":0.0173,"close":11.01}
{"ticker":"SPNS","date":"2015-07-21","pret":-0.00816,"close":11}
{"ticker":"SPNS","date":"2015-07-22","pret":-0.02301,"close":10.95}
{"ticker":"SPNS","date":"2015-07-23","pret":0.02028,"close":10.48}
{"ticker":"SPNS","date":"2015-07-24","pret":-0.04097,"close":10.33}
{"ticker":"SPNS","date":"2015-07-27","pret":0.0104,"close":10.73}
{"ticker":"SPNS","date":"2015-07-28","pret":0.03148,"close":10.86}
{"ticker":"SPNS","date":"2015-07-29","pret":-0.01008,"close":10.71}
{"ticker":"SPNS","date":"2015-07-30","pret":-0.01578,"close":10.72}
{"ticker":"SPNS","date":"2015-07-31","pret":0.00653,"close":10.73}
{"ticker":"SPNS","date":"2015-08-03","pret":0.00278,"close":10.78}
{"ticker":"SPNS","date":"2015-08-04","pret":-0.00558,"close":10.85}
{"ticker":"SPNS","date":"2015-08-05","pret":0.05706,"close":11.87}
{"ticker":"SPNS","date":"2015-08-06","pret":0.05147,"close":12.26}
{"ticker":"SPNS","date":"2015-08-07","pret":0.01823,"close":12.35}
{"ticker":"SPNS","date":"2015-08-10","pret":0.01143,"close":12.07}
{"ticker":"SPNS","date":"2015-08-11","pret":-0.00979,"close":12.04}
{"ticker":"SPNS","date":"2015-08-12","pret":-0.00823,"close":12.03}
{"ticker":"SPNS","date":"2015-08-13","pret":-0.00331,"close":12.01}
{"ticker":"SPNS","date":"2015-08-14","pret":-0.00833,"close":12.19}
{"ticker":"SPNS","date":"2015-08-17","pret":0.04176,"close":12.59}
{"ticker":"SPNS","date":"2015-08-18","pret":0.01985,"close":12.64}
{"ticker":"SPNS","date":"2015-08-19","pret":-0.01825,"close":12.52}
{"ticker":"SPNS","date":"2015-08-20","pret":-0.02842,"close":11.99}
{"ticker":"SPNS","date":"2015-08-21","pret":-0.0335,"close":11.78}
{"ticker":"SPNS","date":"2015-08-24","pret":-0.11736,"close":10.87}
{"ticker":"SPNS","date":"2015-08-25","pret":0.07827,"close":10.86}
{"ticker":"SPNS","date":"2015-08-26","pret":-0.02602,"close":11.1}
{"ticker":"SPNS","date":"2015-08-27","pret":0.02247,"close":11.38}
{"ticker":"SPNS","date":"2015-08-28","pret":0.00532,"close":11.61}
{"ticker":"SPNS","date":"2015-08-31","pret":0.03817,"close":11.64}
{"ticker":"SPNS","date":"2015-09-01","pret":-0.02674,"close":11.45}
{"ticker":"SPNS","date":"2015-09-02","pret":0.01561,"close":11.64}
{"ticker":"SPNS","date":"2015-09-03","pret":0.00086,"close":11.34}
{"ticker":"SPNS","date":"2015-09-04","pret":-0.04036,"close":11.36}
{"ticker":"SPNS","date":"2015-09-08","pret":0.04806,"close":11.96}
{"ticker":"SPNS","date":"2015-09-09","pret":0.03025,"close":11.71}
{"ticker":"SPNS","date":"2015-09-10","pret":-0.02345,"close":11.89}
{"ticker":"SPNS","date":"2015-09-11","pret":-0.00085,"close":11.94}
{"ticker":"SPNS","date":"2015-09-14","pret":0.01932,"close":11.9}
{"ticker":"SPNS","date":"2015-09-15","pret":-0.0134,"close":12.01}
{"ticker":"SPNS","date":"2015-09-16","pret":-0.00169,"close":11.81}
{"ticker":"SPNS","date":"2015-09-17","pret":-0.01704,"close":11.83}
{"ticker":"SPNS","date":"2015-09-18","pret":-0.00172,"close":11.74}
{"ticker":"SPNS","date":"2015-09-21","pret":0.00772,"close":11.63}
{"ticker":"SPNS","date":"2015-09-22","pret":-0.01376,"close":11.74}
{"ticker":"SPNS","date":"2015-09-23","pret":0.02226,"close":11.73}
{"ticker":"SPNS","date":"2015-09-24","pret":-0.0145,"close":11.5}
{"ticker":"SPNS","date":"2015-09-25","pret":0,"close":11.39}
{"ticker":"SPNS","date":"2015-09-28","pret":-0.01646,"close":11.12}
{"ticker":"SPNS","date":"2015-09-29","pret":-0.02476,"close":11.36}
{"ticker":"SPNS","date":"2015-09-30","pret":0.02214,"close":11.52}
{"ticker":"SPNS","date":"2015-10-01","pret":0,"close":11.15}
{"ticker":"SPNS","date":"2015-10-02","pret":-0.03022,"close":11.08}
{"ticker":"SPNS","date":"2015-10-05","pret":0.0045,"close":11.45}
{"ticker":"SPNS","date":"2015-10-06","pret":0.02485,"close":11.55}
{"ticker":"SPNS","date":"2015-10-07","pret":0.02681,"close":11.65}
{"ticker":"SPNS","date":"2015-10-08","pret":-0.00171,"close":11.6}
{"ticker":"SPNS","date":"2015-10-09","pret":-0.00257,"close":11.75}
{"ticker":"SPNS","date":"2015-10-12","pret":-0.00257,"close":11.81}
{"ticker":"SPNS","date":"2015-10-13","pret":-0.01036,"close":11.2}
{"ticker":"SPNS","date":"2015-10-14","pret":-0.0255,"close":11.28}
{"ticker":"SPNS","date":"2015-10-15","pret":-0.01164,"close":11.39}
{"ticker":"SPNS","date":"2015-10-16","pret":0.03017,"close":11.45}
{"ticker":"SPNS","date":"2015-10-19","pret":-0.0221,"close":11.35}
{"ticker":"SPNS","date":"2015-10-20","pret":0.01243,"close":11.6}
{"ticker":"SPNS","date":"2015-10-21","pret":0.02527,"close":11.61}
{"ticker":"SPNS","date":"2015-10-22","pret":-0.01474,"close":11.67}
{"ticker":"SPNS","date":"2015-10-23","pret":0.02756,"close":11.85}
{"ticker":"SPNS","date":"2015-10-26","pret":0.0017,"close":11.66}
{"ticker":"SPNS","date":"2015-10-27","pret":-0.0128,"close":11.74}
{"ticker":"SPNS","date":"2015-10-28","pret":0.00685,"close":11.81}
{"ticker":"SPNS","date":"2015-10-29","pret":0.01019,"close":11.77}
{"ticker":"SPNS","date":"2015-10-30","pret":0.00084,"close":11.81}
{"ticker":"SPNS","date":"2015-11-02","pret":-0.01018,"close":11.77}
{"ticker":"SPNS","date":"2015-11-03","pret":-0.00856,"close":11.86}
{"ticker":"SPNS","date":"2015-11-04","pret":0.02631,"close":11.41}
{"ticker":"SPNS","date":"2015-11-05","pret":-0.0454,"close":11.4}
{"ticker":"SPNS","date":"2015-11-06","pret":-0.00527,"close":10.72}
{"ticker":"SPNS","date":"2015-11-09","pret":-0.06648,"close":10.87}
{"ticker":"SPNS","date":"2015-11-10","pret":0.01588,"close":11.04}
{"ticker":"SPNS","date":"2015-11-11","pret":0.03819,"close":10.93}
{"ticker":"SPNS","date":"2015-11-12","pret":-0.02896,"close":10.92}
{"ticker":"SPNS","date":"2015-11-13","pret":-0.00645,"close":10.44}
{"ticker":"SPNS","date":"2015-11-16","pret":-0.01209,"close":10.63}
{"ticker":"SPNS","date":"2015-11-17","pret":0.00653,"close":10.7}
{"ticker":"SPNS","date":"2015-11-18","pret":0.00833,"close":10.82}
{"ticker":"SPNS","date":"2015-11-19","pret":-0.01019,"close":10.65}
{"ticker":"SPNS","date":"2015-11-20","pret":-0.00093,"close":10.68}
{"ticker":"SPNS","date":"2015-11-23","pret":0.00279,"close":10.79}
{"ticker":"SPNS","date":"2015-11-24","pret":0.01384,"close":10.97}
{"ticker":"SPNS","date":"2015-11-25","pret":0.02176,"close":11.09}
{"ticker":"SPNS","date":"2015-11-26"}
{"ticker":"SPNS","date":"2015-11-27","pret":-0.00359,"close":11.16}
{"ticker":"SPNS","date":"2015-11-30","pret":0.00807,"close":10.88}
{"ticker":"SPNS","date":"2015-12-01","pret":-0.03637,"close":10.83}
{"ticker":"SPNS","date":"2015-12-02","pret":-0.00185,"close":10.28}
{"ticker":"SPNS","date":"2015-12-03","pret":-0.03781,"close":9.99}
{"ticker":"SPNS","date":"2015-12-04","pret":-0.0383,"close":10.33}
{"ticker":"SPNS","date":"2015-12-07","pret":0.02764,"close":10.09}
{"ticker":"SPNS","date":"2015-12-08","pret":-0.00782,"close":10.08}
{"ticker":"SPNS","date":"2015-12-09","pret":-0.01085,"close":10.01}
{"ticker":"SPNS","date":"2015-12-10","pret":0.0079,"close":10.03}
{"ticker":"SPNS","date":"2015-12-11","pret":-0.02795,"close":9.77}
{"ticker":"SPNS","date":"2015-12-14","pret":-0.00203,"close":9.75}
{"ticker":"SPNS","date":"2015-12-15","pret":0.00707,"close":10.02}
{"ticker":"SPNS","date":"2015-12-16","pret":-0.00202,"close":10.05}
{"ticker":"SPNS","date":"2015-12-17"}
{"ticker":"SPNS","date":"2015-12-18","pret":-0.00303,"close":9.78}
{"ticker":"SPNS","date":"2015-12-21","pret":0,"close":9.83}
{"ticker":"SPNS","date":"2015-12-22","pret":-0.00507,"close":9.71}
{"ticker":"SPNS","date":"2015-12-23","pret":-0.00204,"close":9.81}
{"ticker":"SPNS","date":"2015-12-24","pret":0.00204,"close":9.8}
{"ticker":"SPNS","date":"2015-12-28","pret":0.01815,"close":9.93}
{"ticker":"SPNS","date":"2015-12-29","pret":0.001,"close":10.14}
{"ticker":"SPNS","date":"2015-12-30","pret":0.0119,"close":10.11}
{"ticker":"SPNS","date":"2015-12-31","pret":0.00786,"close":10.2}
{"ticker":"SPNS","date":"2016-01-04","pret":0.00293,"close":10.27}
{"ticker":"SPNS","date":"2016-01-05","pret":0.01741,"close":10.26}
{"ticker":"SPOK","date":"2015-01-02","pret":0.00632,"close":17.42}
{"ticker":"SPOK","date":"2015-01-05","pret":-0.00978,"close":17.03}
{"ticker":"SPOK","date":"2015-01-06","pret":-0.01867,"close":16.85}
{"ticker":"SPOK","date":"2015-01-07","pret":-0.00177,"close":17.37}
{"ticker":"SPOK","date":"2015-01-08","pret":0.03022,"close":17.52}
{"ticker":"SPOK","date":"2015-01-09","pret":0.00286,"close":17.5}
{"ticker":"SPOK","date":"2015-01-12","pret":-0.00458,"close":17.89}
{"ticker":"SPOK","date":"2015-01-13","pret":0.03493,"close":18.3}
{"ticker":"SPOK","date":"2015-01-14","pret":-0.00333,"close":18.34}
{"ticker":"SPOK","date":"2015-01-15","pret":0.02252,"close":18.75}
{"ticker":"SPOK","date":"2015-01-16","pret":0.01295,"close":18.79}
{"ticker":"SPOK","date":"2015-01-20","pret":0.01067,"close":18.67}
{"ticker":"SPOK","date":"2015-01-21","pret":-0.01389,"close":18.25}
{"ticker":"SPOK","date":"2015-01-22","pret":-0.01736,"close":18.34}
{"ticker":"SPOK","date":"2015-01-23","pret":0.00382,"close":18.12}
{"ticker":"SPOK","date":"2015-01-26","pret":-0.01152,"close":18.67}
{"ticker":"SPOK","date":"2015-01-27","pret":0.0229,"close":18.51}
{"ticker":"SPOK","date":"2015-01-28","pret":0.00538,"close":18.26}
{"ticker":"SPOK","date":"2015-01-29","pret":-0.01295,"close":17.72}
{"ticker":"SPOK","date":"2015-01-30","pret":-0.04784,"close":17.12}
{"ticker":"SPOK","date":"2015-02-02","pret":-0.02481,"close":17.48}
{"ticker":"SPOK","date":"2015-02-03","pret":0.02879,"close":17.81}
{"ticker":"SPOK","date":"2015-02-04","pret":0.00735,"close":17.77}
{"ticker":"SPOK","date":"2015-02-05","pret":0.00562,"close":18.62}
{"ticker":"SPOK","date":"2015-02-06","pret":0.04384,"close":18.35}
{"ticker":"SPOK","date":"2015-02-09","pret":-0.01731,"close":18.62}
{"ticker":"SPOK","date":"2015-02-10","pret":0.01784,"close":18.57}
{"ticker":"SPOK","date":"2015-02-11","pret":-0.00969,"close":18.34}
{"ticker":"SPOK","date":"2015-02-12","pret":-0.00162,"close":18.72}
{"ticker":"SPOK","date":"2015-02-13","pret":0.01879,"close":18.74}
{"ticker":"SPOK","date":"2015-02-17","pret":0.00053,"close":18.76}
{"ticker":"SPOK","date":"2015-02-18","pret":-0.0032,"close":19.1}
{"ticker":"SPOK","date":"2015-02-19","pret":0.02006,"close":18.83}
{"ticker":"SPOK","date":"2015-02-20","pret":-0.01368,"close":18.93}
{"ticker":"SPOK","date":"2015-02-23","pret":0.00318,"close":18.36}
{"ticker":"SPOK","date":"2015-02-24","pret":-0.02894,"close":18.79}
{"ticker":"SPOK","date":"2015-02-25","pret":0.02205,"close":19.01}
{"ticker":"SPOK","date":"2015-02-26","pret":0.00636,"close":19.71}
{"ticker":"SPOK","date":"2015-02-27","pret":0.03582,"close":18.59}
{"ticker":"SPOK","date":"2015-03-02","pret":-0.05019,"close":18.69}
{"ticker":"SPOK","date":"2015-03-03","pret":-0.00322,"close":18.59}
{"ticker":"SPOK","date":"2015-03-04","pret":-0.00648,"close":18.63}
{"ticker":"SPOK","date":"2015-03-05","pret":0.01451,"close":18.37}
{"ticker":"SPOK","date":"2015-03-06","pret":-0.03089,"close":17.36}
{"ticker":"SPOK","date":"2015-03-09","pret":-0.05022,"close":16.94}
{"ticker":"SPOK","date":"2015-03-10","pret":-0.02698,"close":17.06}
{"ticker":"SPOK","date":"2015-03-11","pret":0.01241,"close":17.13}
{"ticker":"SPOK","date":"2015-03-12","pret":0.00935,"close":17.27}
{"ticker":"SPOK","date":"2015-03-13","pret":0.00058,"close":17.59}
{"ticker":"SPOK","date":"2015-03-16","pret":0.02526,"close":17.79}
{"ticker":"SPOK","date":"2015-03-17","pret":0.00057,"close":18.17}
{"ticker":"SPOK","date":"2015-03-18","pret":0.01685,"close":19.17}
{"ticker":"SPOK","date":"2015-03-19","pret":0.06628,"close":19.16}
{"ticker":"SPOK","date":"2015-03-20","pret":-0.00209,"close":19.38}
{"ticker":"SPOK","date":"2015-03-23","pret":0.01143,"close":20.2}
{"ticker":"SPOK","date":"2015-03-24","pret":0.0385,"close":20.13}
{"ticker":"SPOK","date":"2015-03-25","pret":0.00693,"close":18.69}
{"ticker":"SPOK","date":"2015-03-26","pret":-0.0898,"close":19.2}
{"ticker":"SPOK","date":"2015-03-27","pret":0.02031,"close":19.23}
{"ticker":"SPOK","date":"2015-03-30","pret":0.0121,"close":19.7}
{"ticker":"SPOK","date":"2015-03-31","pret":0.02631,"close":19.17}
{"ticker":"SPOK","date":"2015-04-01","pret":-0.03788,"close":20.74}
{"ticker":"SPOK","date":"2015-04-02","pret":0.10721,"close":20.62}
{"ticker":"SPOK","date":"2015-04-06","pret":-0.02892,"close":20.57}
{"ticker":"SPOK","date":"2015-04-07","pret":0.00828,"close":20.41}
{"ticker":"SPOK","date":"2015-04-08","pret":-0.01416,"close":20.95}
{"ticker":"SPOK","date":"2015-04-09","pret":0.02717,"close":20.46}
{"ticker":"SPOK","date":"2015-04-10","pret":-0.0208,"close":20.55}
{"ticker":"SPOK","date":"2015-04-13","pret":0,"close":20.83}
{"ticker":"SPOK","date":"2015-04-14","pret":0.01936,"close":21.04}
{"ticker":"SPOK","date":"2015-04-15","pret":0.00812,"close":20.55}
{"ticker":"SPOK","date":"2015-04-16","pret":-0.02552,"close":20.51}
{"ticker":"SPOK","date":"2015-04-17","pret":-0.00685,"close":20.24}
{"ticker":"SPOK","date":"2015-04-20","pret":-0.00148,"close":20.57}
{"ticker":"SPOK","date":"2015-04-21","pret":0.01319,"close":20.5}
{"ticker":"SPOK","date":"2015-04-22","pret":-0.00194,"close":20.73}
{"ticker":"SPOK","date":"2015-04-23","pret":0.00291,"close":20.94}
{"ticker":"SPOK","date":"2015-04-24","pret":0.01109,"close":20.91}
{"ticker":"SPOK","date":"2015-04-27","pret":0.00192,"close":20.81}
{"ticker":"SPOK","date":"2015-04-28","pret":-0.00865,"close":20.92}
{"ticker":"SPOK","date":"2015-04-29","pret":-0.00097,"close":20.78}
{"ticker":"SPOK","date":"2015-04-30","pret":-0.11242,"close":18.82}
{"ticker":"SPOK","date":"2015-05-01","pret":0.01928,"close":18.39}
{"ticker":"SPOK","date":"2015-05-04","pret":-0.02797,"close":17.34}
{"ticker":"SPOK","date":"2015-05-05","pret":-0.05726,"close":17.4}
{"ticker":"SPOK","date":"2015-05-06","pret":0.01263,"close":17.16}
{"ticker":"SPOK","date":"2015-05-07","pret":-0.03129,"close":16.99}
{"ticker":"SPOK","date":"2015-05-08","pret":0.01345,"close":17.35}
{"ticker":"SPOK","date":"2015-05-11","pret":0.00464,"close":17.4}
{"ticker":"SPOK","date":"2015-05-12","pret":-0.00231,"close":17.19}
{"ticker":"SPOK","date":"2015-05-13","pret":-0.00174,"close":17.18}
{"ticker":"SPOK","date":"2015-05-14","pret":0.00232,"close":17.44}
{"ticker":"SPOK","date":"2015-05-15","pret":0.00462,"close":17.37}
{"ticker":"SPOK","date":"2015-05-18","pret":0.00115,"close":17.55}
{"ticker":"SPOK","date":"2015-05-19","pret":0.00574,"close":17.26}
{"ticker":"SPOK","date":"2015-05-20","pret":-0.01383,"close":17.09}
{"ticker":"SPOK","date":"2015-05-21","pret":-0.01109,"close":16.9}
{"ticker":"SPOK","date":"2015-05-22","pret":-0.013,"close":16.79}
{"ticker":"SPOK","date":"2015-05-26","pret":-0.00298,"close":17.05}
{"ticker":"SPOK","date":"2015-05-27","pret":0.01421,"close":17.11}
{"ticker":"SPOK","date":"2015-05-28","pret":0.00586,"close":17.33}
{"ticker":"SPOK","date":"2015-05-29","pret":0.01451,"close":17.35}
{"ticker":"SPOK","date":"2015-06-01","pret":0,"close":16.18}
{"ticker":"SPOK","date":"2015-06-02","pret":-0.07473,"close":16.68}
{"ticker":"SPOK","date":"2015-06-03","pret":0.03477,"close":16.86}
{"ticker":"SPOK","date":"2015-06-04","pret":0.00895,"close":16.71}
{"ticker":"SPOK","date":"2015-06-05","pret":-0.00536,"close":17.14}
{"ticker":"SPOK","date":"2015-06-08","pret":0.01894,"close":16.79}
{"ticker":"SPOK","date":"2015-06-09","pret":-0.01953,"close":16.73}
{"ticker":"SPOK","date":"2015-06-10","pret":0.00298,"close":17.23}
{"ticker":"SPOK","date":"2015-06-11","pret":0.02414,"close":16.93}
{"ticker":"SPOK","date":"2015-06-12","pret":-0.02116,"close":16.63}
{"ticker":"SPOK","date":"2015-06-15","pret":-0.02223,"close":16.62}
{"ticker":"SPOK","date":"2015-06-16","pret":0.00424,"close":16.9}
{"ticker":"SPOK","date":"2015-06-17","pret":0.02804,"close":16.94}
{"ticker":"SPOK","date":"2015-06-18","pret":-0.01005,"close":17.1}
{"ticker":"SPOK","date":"2015-06-19","pret":0.01884,"close":17.12}
{"ticker":"SPOK","date":"2015-06-22","pret":0.00871,"close":17.63}
{"ticker":"SPOK","date":"2015-06-23","pret":0.02229,"close":17.58}
{"ticker":"SPOK","date":"2015-06-24","pret":-0.01194,"close":17.6}
{"ticker":"SPOK","date":"2015-06-25","pret":0.00798,"close":17.54}
{"ticker":"SPOK","date":"2015-06-26","pret":-0.00683,"close":16.92}
{"ticker":"SPOK","date":"2015-06-29","pret":-0.04023,"close":16.98}
{"ticker":"SPOK","date":"2015-06-30","pret":0.01124,"close":16.84}
{"ticker":"SPOK","date":"2015-07-01","pret":-0.00472,"close":17.23}
{"ticker":"SPOK","date":"2015-07-02","pret":0.01932,"close":17.63}
{"ticker":"SPOK","date":"2015-07-06","pret":0.00808,"close":17.51}
{"ticker":"SPOK","date":"2015-07-07","pret":0.00573,"close":16.91}
{"ticker":"SPOK","date":"2015-07-08","pret":-0.03966,"close":16.77}
{"ticker":"SPOK","date":"2015-07-09","pret":0.00534,"close":16.35}
{"ticker":"SPOK","date":"2015-07-10","pret":-0.02395,"close":16.42}
{"ticker":"SPOK","date":"2015-07-13","pret":-0.00182,"close":16.59}
{"ticker":"SPOK","date":"2015-07-14","pret":0.00424,"close":16.69}
{"ticker":"SPOK","date":"2015-07-15","pret":0.00723,"close":16.41}
{"ticker":"SPOK","date":"2015-07-16","pret":-0.01329,"close":16.6}
{"ticker":"SPOK","date":"2015-07-17","pret":0.01209,"close":16.54}
{"ticker":"SPOK","date":"2015-07-20","pret":-0.00784,"close":16.12}
{"ticker":"SPOK","date":"2015-07-21","pret":-0.02701,"close":16}
{"ticker":"SPOK","date":"2015-07-22","pret":-0.01315,"close":15.95}
{"ticker":"SPOK","date":"2015-07-23","pret":0.00754,"close":15.8}
{"ticker":"SPOK","date":"2015-07-24","pret":-0.0145,"close":15.51}
{"ticker":"SPOK","date":"2015-07-27","pret":-0.0303,"close":15.66}
{"ticker":"SPOK","date":"2015-07-28","pret":0.0322,"close":15.46}
{"ticker":"SPOK","date":"2015-07-29","pret":-0.02568,"close":16.08}
{"ticker":"SPOK","date":"2015-07-30","pret":0.04077,"close":16}
{"ticker":"SPOK","date":"2015-07-31","pret":-0.0025,"close":16.73}
{"ticker":"SPOK","date":"2015-08-03","pret":0.04347,"close":16.6}
{"ticker":"SPOK","date":"2015-08-04","pret":-0.0018,"close":16.57}
{"ticker":"SPOK","date":"2015-08-05","pret":0.00419,"close":16.6}
{"ticker":"SPOK","date":"2015-08-06","pret":-0.0018,"close":16.57}
{"ticker":"SPOK","date":"2015-08-07","pret":-0.01569,"close":16.46}
{"ticker":"SPOK","date":"2015-08-10","pret":0.00908,"close":16.52}
{"ticker":"SPOK","date":"2015-08-11","pret":-0.00908,"close":16.75}
{"ticker":"SPOK","date":"2015-08-12","pret":0.01689,"close":16.47}
{"ticker":"SPOK","date":"2015-08-13","pret":-0.01324,"close":16.61}
{"ticker":"SPOK","date":"2015-08-14","pret":0.00484,"close":16.81}
{"ticker":"SPOK","date":"2015-08-17","pret":0.00361,"close":16.98}
{"ticker":"SPOK","date":"2015-08-18","pret":0.00957,"close":17.06}
{"ticker":"SPOK","date":"2015-08-19","pret":0.00594,"close":16.84}
{"ticker":"SPOK","date":"2015-08-20","pret":-0.01731,"close":16.4}
{"ticker":"SPOK","date":"2015-08-21","pret":-0.02808,"close":16.63}
{"ticker":"SPOK","date":"2015-08-24","pret":-0.01497,"close":16.08}
{"ticker":"SPOK","date":"2015-08-25","pret":0.04065,"close":16.01}
{"ticker":"SPOK","date":"2015-08-26","pret":-0.01459,"close":16.67}
{"ticker":"SPOK","date":"2015-08-27","pret":0.0248,"close":16.47}
{"ticker":"SPOK","date":"2015-08-28","pret":-0.02296,"close":16.55}
{"ticker":"SPOK","date":"2015-08-31","pret":0.00305,"close":16.51}
{"ticker":"SPOK","date":"2015-09-01","pret":-0.01226,"close":16.5}
{"ticker":"SPOK","date":"2015-09-02","pret":0.02798,"close":16.7}
{"ticker":"SPOK","date":"2015-09-03","pret":0.00717,"close":16.54}
{"ticker":"SPOK","date":"2015-09-04","pret":-0.03085,"close":16.47}
{"ticker":"SPOK","date":"2015-09-08","pret":0.02727,"close":16.47}
{"ticker":"SPOK","date":"2015-09-09","pret":-0.00479,"close":16.39}
{"ticker":"SPOK","date":"2015-09-10","pret":-0.01635,"close":16.15}
{"ticker":"SPOK","date":"2015-09-11","pret":-0.02347,"close":16.19}
{"ticker":"SPOK","date":"2015-09-14","pret":0.0025,"close":16.08}
{"ticker":"SPOK","date":"2015-09-15","pret":0.00745,"close":16.32}
{"ticker":"SPOK","date":"2015-09-16","pret":0.01352,"close":16.92}
{"ticker":"SPOK","date":"2015-09-17","pret":0.03774,"close":17.04}
{"ticker":"SPOK","date":"2015-09-18","pret":-0.01183,"close":16.39}
{"ticker":"SPOK","date":"2015-09-21","pret":-0.01801,"close":16.86}
{"ticker":"SPOK","date":"2015-09-22","pret":0.01503,"close":17.33}
{"ticker":"SPOK","date":"2015-09-23","pret":0.04206,"close":17.26}
{"ticker":"SPOK","date":"2015-09-24","pret":-0.01324,"close":17.55}
{"ticker":"SPOK","date":"2015-09-25","pret":0.02688,"close":17.54}
{"ticker":"SPOK","date":"2015-09-28","pret":-0.0068,"close":16.61}
{"ticker":"SPOK","date":"2015-09-29","pret":-0.05669,"close":16.4}
{"ticker":"SPOK","date":"2015-09-30","pret":-0.00241,"close":16.46}
{"ticker":"SPOK","date":"2015-10-01","pret":-0.01396,"close":15.99}
{"ticker":"SPOK","date":"2015-10-02","pret":-0.03104,"close":15.92}
{"ticker":"SPOK","date":"2015-10-05","pret":0.0175,"close":16.4}
{"ticker":"SPOK","date":"2015-10-06","pret":0.01415,"close":16.4}
{"ticker":"SPOK","date":"2015-10-07","pret":0.00061,"close":16.55}
{"ticker":"SPOK","date":"2015-10-08","pret":0.00912,"close":17.26}
{"ticker":"SPOK","date":"2015-10-09","pret":0.04784,"close":16.82}
{"ticker":"SPOK","date":"2015-10-12","pret":-0.02511,"close":17}
{"ticker":"SPOK","date":"2015-10-13","pret":-0.00237,"close":16.85}
{"ticker":"SPOK","date":"2015-10-14","pret":-0.00119,"close":16.57}
{"ticker":"SPOK","date":"2015-10-15","pret":-0.02038,"close":17.03}
{"ticker":"SPOK","date":"2015-10-16","pret":0.03511,"close":16.94}
{"ticker":"SPOK","date":"2015-10-19","pret":-0.01117,"close":17.22}
{"ticker":"SPOK","date":"2015-10-20","pret":0.017,"close":17.53}
{"ticker":"SPOK","date":"2015-10-21","pret":0.02526,"close":17.45}
{"ticker":"SPOK","date":"2015-10-22","pret":-0.00284,"close":17.6}
{"ticker":"SPOK","date":"2015-10-23","pret":0.00623,"close":17.73}
{"ticker":"SPOK","date":"2015-10-26","pret":0.00282,"close":17.6}
{"ticker":"SPOK","date":"2015-10-27","pret":-0.01418,"close":17.35}
{"ticker":"SPOK","date":"2015-10-28","pret":-0.00114,"close":18.46}
{"ticker":"SPOK","date":"2015-10-29","pret":0.05671,"close":18.13}
{"ticker":"SPOK","date":"2015-10-30","pret":-0.0158,"close":18.03}
{"ticker":"SPOK","date":"2015-11-02","pret":-0.02277,"close":18.11}
{"ticker":"SPOK","date":"2015-11-03","pret":0.01117,"close":18.28}
{"ticker":"SPOK","date":"2015-11-04","pret":0.02686,"close":18.22}
{"ticker":"SPOK","date":"2015-11-05","pret":-0.01252,"close":18.23}
{"ticker":"SPOK","date":"2015-11-06","pret":-0.00714,"close":18.25}
{"ticker":"SPOK","date":"2015-11-09","pret":0.00165,"close":17.91}
{"ticker":"SPOK","date":"2015-11-10","pret":-0.01666,"close":18.1}
{"ticker":"SPOK","date":"2015-11-11","pret":0.0128,"close":17.74}
{"ticker":"SPOK","date":"2015-11-12","pret":-0.02292,"close":17.53}
{"ticker":"SPOK","date":"2015-11-13","pret":-0.01826,"close":17.36}
{"ticker":"SPOK","date":"2015-11-16","pret":-0.01217,"close":17.45}
{"ticker":"SPOK","date":"2015-11-17","pret":0.01734,"close":17.7}
{"ticker":"SPOK","date":"2015-11-18","pret":0.01422,"close":18.63}
{"ticker":"SPOK","date":"2015-11-19","pret":0.05335,"close":18.62}
{"ticker":"SPOK","date":"2015-11-20","pret":0.00321,"close":18.54}
{"ticker":"SPOK","date":"2015-11-23","pret":-0.0075,"close":18.13}
{"ticker":"SPOK","date":"2015-11-24","pret":-0.02671,"close":18.34}
{"ticker":"SPOK","date":"2015-11-25","pret":0.01044,"close":18.28}
{"ticker":"SPOK","date":"2015-11-26"}
{"ticker":"SPOK","date":"2015-11-27","pret":-0.00658,"close":18.58}
{"ticker":"SPOK","date":"2015-11-30","pret":0.02231,"close":18.47}
{"ticker":"SPOK","date":"2015-12-01","pret":-0.00162,"close":18.46}
{"ticker":"SPOK","date":"2015-12-02","pret":-0.01084,"close":18.51}
{"ticker":"SPOK","date":"2015-12-03","pret":0.01514,"close":18.33}
{"ticker":"SPOK","date":"2015-12-04","pret":-0.01188,"close":18.29}
{"ticker":"SPOK","date":"2015-12-07","pret":-0.00381,"close":18.15}
{"ticker":"SPOK","date":"2015-12-08","pret":-0.03157,"close":18.18}
{"ticker":"SPOK","date":"2015-12-09","pret":0.01619,"close":17.57}
{"ticker":"SPOK","date":"2015-12-10","pret":-0.03036,"close":17.42}
{"ticker":"SPOK","date":"2015-12-11","pret":-0.02954,"close":16.97}
{"ticker":"SPOK","date":"2015-12-14","pret":-0.00412,"close":16.75}
{"ticker":"SPOK","date":"2015-12-15","pret":-0.01009,"close":16.53}
{"ticker":"SPOK","date":"2015-12-16","pret":-0.00658,"close":16.81}
{"ticker":"SPOK","date":"2015-12-17"}
{"ticker":"SPOK","date":"2015-12-18","pret":-0.00662,"close":16.85}
{"ticker":"SPOK","date":"2015-12-21","pret":0.01796,"close":17.75}
{"ticker":"SPOK","date":"2015-12-22","pret":0.05541,"close":18.57}
{"ticker":"SPOK","date":"2015-12-23","pret":0.0493,"close":18.65}
{"ticker":"SPOK","date":"2015-12-24","pret":-0.0059,"close":18.95}
{"ticker":"SPOK","date":"2015-12-28","pret":0.02233,"close":18.9}
{"ticker":"SPOK","date":"2015-12-29","pret":-0.00263,"close":18.7}
{"ticker":"SPOK","date":"2015-12-30","pret":-0.0122,"close":18.8}
{"ticker":"SPOK","date":"2015-12-31","pret":-0.00053,"close":18.32}
{"ticker":"SPOK","date":"2016-01-04","pret":-0.04533,"close":16.59}
{"ticker":"SPOK","date":"2016-01-05","pret":-0.067,"close":16.71}
{"ticker":"SPPI","date":"2015-01-02","pret":0.04605,"close":7.15}
{"ticker":"SPPI","date":"2015-01-05","pret":0,"close":7.24}
{"ticker":"SPPI","date":"2015-01-06","pret":0.025,"close":7.07}
{"ticker":"SPPI","date":"2015-01-07","pret":-0.0236,"close":7.16}
{"ticker":"SPPI","date":"2015-01-08","pret":0.01809,"close":7.1}
{"ticker":"SPPI","date":"2015-01-09","pret":-0.01809,"close":7.02}
{"ticker":"SPPI","date":"2015-01-12","pret":-0.00988,"close":7.01}
{"ticker":"SPPI","date":"2015-01-13","pret":0.00425,"close":7}
{"ticker":"SPPI","date":"2015-01-14","pret":-0.02575,"close":7.06}
{"ticker":"SPPI","date":"2015-01-15","pret":0.02151,"close":6.8}
{"ticker":"SPPI","date":"2015-01-16","pret":-0.03317,"close":6.76}
{"ticker":"SPPI","date":"2015-01-20","pret":-0.00441,"close":6.79}
{"ticker":"SPPI","date":"2015-01-21","pret":0,"close":6.66}
{"ticker":"SPPI","date":"2015-01-22","pret":-0.01334,"close":6.79}
{"ticker":"SPPI","date":"2015-01-23","pret":0.01482,"close":6.77}
{"ticker":"SPPI","date":"2015-01-26","pret":-0.00738,"close":6.91}
{"ticker":"SPPI","date":"2015-01-27","pret":0.00885,"close":6.93}
{"ticker":"SPPI","date":"2015-01-28","pret":0.02466,"close":6.81}
{"ticker":"SPPI","date":"2015-01-29","pret":-0.0188,"close":6.92}
{"ticker":"SPPI","date":"2015-01-30","pret":0.00437,"close":7}
{"ticker":"SPPI","date":"2015-02-02","pret":0.01872,"close":6.93}
{"ticker":"SPPI","date":"2015-02-03","pret":-0.00143,"close":7.08}
{"ticker":"SPPI","date":"2015-02-04","pret":0.00285,"close":6.95}
{"ticker":"SPPI","date":"2015-02-05","pret":-0.00571,"close":6.99}
{"ticker":"SPPI","date":"2015-02-06","pret":0.00429,"close":6.94}
{"ticker":"SPPI","date":"2015-02-09","pret":-0.01727,"close":6.97}
{"ticker":"SPPI","date":"2015-02-10","pret":0.01869,"close":6.96}
{"ticker":"SPPI","date":"2015-02-11","pret":-0.00858,"close":6.92}
{"ticker":"SPPI","date":"2015-02-12","pret":0.0043,"close":7.05}
{"ticker":"SPPI","date":"2015-02-13","pret":0.0142,"close":7.2}
{"ticker":"SPPI","date":"2015-02-17","pret":0.01955,"close":7.23}
{"ticker":"SPPI","date":"2015-02-18","pret":0.00138,"close":7.34}
{"ticker":"SPPI","date":"2015-02-19","pret":0.01372,"close":7.66}
{"ticker":"SPPI","date":"2015-02-20","pret":0.04528,"close":7.46}
{"ticker":"SPPI","date":"2015-02-23","pret":-0.24022,"close":6.28}
{"ticker":"SPPI","date":"2015-02-24","pret":0.03418,"close":6.22}
{"ticker":"SPPI","date":"2015-02-25","pret":-0.00965,"close":6.35}
{"ticker":"SPPI","date":"2015-02-26","pret":0.02709,"close":6.19}
{"ticker":"SPPI","date":"2015-02-27","pret":-0.02709,"close":6.23}
{"ticker":"SPPI","date":"2015-03-02","pret":0.00484,"close":6.16}
{"ticker":"SPPI","date":"2015-03-03","pret":-0.00969,"close":6.06}
{"ticker":"SPPI","date":"2015-03-04","pret":-0.00488,"close":6.3}
{"ticker":"SPPI","date":"2015-03-05","pret":0.03368,"close":6.24}
{"ticker":"SPPI","date":"2015-03-06","pret":-0.01911,"close":6.26}
{"ticker":"SPPI","date":"2015-03-09","pret":0.01278,"close":6.1}
{"ticker":"SPPI","date":"2015-03-10","pret":-0.04049,"close":6.15}
{"ticker":"SPPI","date":"2015-03-11","pret":0.01477,"close":6.23}
{"ticker":"SPPI","date":"2015-03-12","pret":0.01616,"close":6.26}
{"ticker":"SPPI","date":"2015-03-13","pret":0.02062,"close":6.24}
{"ticker":"SPPI","date":"2015-03-16","pret":-0.01902,"close":6.24}
{"ticker":"SPPI","date":"2015-03-17","pret":-0.00642,"close":6.38}
{"ticker":"SPPI","date":"2015-03-18","pret":0.02387,"close":6.27}
{"ticker":"SPPI","date":"2015-03-19","pret":-0.01425,"close":6.41}
{"ticker":"SPPI","date":"2015-03-20","pret":0.02675,"close":6.17}
{"ticker":"SPPI","date":"2015-03-23","pret":-0.03959,"close":6.21}
{"ticker":"SPPI","date":"2015-03-24","pret":0.00161,"close":6.13}
{"ticker":"SPPI","date":"2015-03-25","pret":-0.00647,"close":5.97}
{"ticker":"SPPI","date":"2015-03-26","pret":-0.03133,"close":5.95}
{"ticker":"SPPI","date":"2015-03-27","pret":-0.00672,"close":6}
{"ticker":"SPPI","date":"2015-03-30","pret":0.02003,"close":6.11}
{"ticker":"SPPI","date":"2015-03-31","pret":0.00987,"close":6.07}
{"ticker":"SPPI","date":"2015-04-01","pret":-0.01484,"close":5.91}
{"ticker":"SPPI","date":"2015-04-02","pret":0.01811,"close":5.97}
{"ticker":"SPPI","date":"2015-04-06","pret":-0.02477,"close":5.91}
{"ticker":"SPPI","date":"2015-04-07","pret":-0.01178,"close":5.89}
{"ticker":"SPPI","date":"2015-04-08","pret":-0.00679,"close":5.84}
{"ticker":"SPPI","date":"2015-04-09","pret":-0.0017,"close":5.92}
{"ticker":"SPPI","date":"2015-04-10","pret":0.01019,"close":6}
{"ticker":"SPPI","date":"2015-04-13","pret":0.00841,"close":6.04}
{"ticker":"SPPI","date":"2015-04-14","pret":0.01,"close":6.01}
{"ticker":"SPPI","date":"2015-04-15","pret":-0.00332,"close":6.08}
{"ticker":"SPPI","date":"2015-04-16","pret":0.01322,"close":6.09}
{"ticker":"SPPI","date":"2015-04-17","pret":-0.00824,"close":5.97}
{"ticker":"SPPI","date":"2015-04-20","pret":-0.00664,"close":5.94}
{"ticker":"SPPI","date":"2015-04-21","pret":-0.00501,"close":5.94}
{"ticker":"SPPI","date":"2015-04-22","pret":-0.00336,"close":5.98}
{"ticker":"SPPI","date":"2015-04-23","pret":0.00168,"close":6.03}
{"ticker":"SPPI","date":"2015-04-24","pret":0.01333,"close":6.1}
{"ticker":"SPPI","date":"2015-04-27","pret":0.01642,"close":5.96}
{"ticker":"SPPI","date":"2015-04-28","pret":-0.03143,"close":5.9}
{"ticker":"SPPI","date":"2015-04-29","pret":-0.01183,"close":5.83}
{"ticker":"SPPI","date":"2015-04-30","pret":-0.01542,"close":5.65}
{"ticker":"SPPI","date":"2015-05-01","pret":-0.02625,"close":5.84}
{"ticker":"SPPI","date":"2015-05-04","pret":0.03997,"close":6}
{"ticker":"SPPI","date":"2015-05-05","pret":0.03843,"close":5.99}
{"ticker":"SPPI","date":"2015-05-06","pret":-0.01653,"close":5.94}
{"ticker":"SPPI","date":"2015-05-07","pret":-0.00669,"close":5.89}
{"ticker":"SPPI","date":"2015-05-08","pret":-0.06052,"close":5.68}
{"ticker":"SPPI","date":"2015-05-11","pret":0.0071,"close":6.06}
{"ticker":"SPPI","date":"2015-05-12","pret":0.11522,"close":6.67}
{"ticker":"SPPI","date":"2015-05-13","pret":0.02492,"close":6.77}
{"ticker":"SPPI","date":"2015-05-14","pret":0.05827,"close":6.82}
{"ticker":"SPPI","date":"2015-05-15","pret":-0.00582,"close":6.68}
{"ticker":"SPPI","date":"2015-05-18","pret":-0.02663,"close":6.56}
{"ticker":"SPPI","date":"2015-05-19","pret":-0.02428,"close":6.5}
{"ticker":"SPPI","date":"2015-05-20","pret":-0.00308,"close":6.39}
{"ticker":"SPPI","date":"2015-05-21","pret":-0.02181,"close":6.31}
{"ticker":"SPPI","date":"2015-05-22","pret":-0.00474,"close":6.34}
{"ticker":"SPPI","date":"2015-05-26","pret":0.00158,"close":6.24}
{"ticker":"SPPI","date":"2015-05-27","pret":-0.01112,"close":6.24}
{"ticker":"SPPI","date":"2015-05-28","pret":-0.00641,"close":6.22}
{"ticker":"SPPI","date":"2015-05-29","pret":-0.01132,"close":6.27}
{"ticker":"SPPI","date":"2015-06-01","pret":0.0241,"close":6.14}
{"ticker":"SPPI","date":"2015-06-02","pret":-0.02736,"close":6.19}
{"ticker":"SPPI","date":"2015-06-03","pret":0.00974,"close":6.74}
{"ticker":"SPPI","date":"2015-06-04","pret":0.07917,"close":6.74}
{"ticker":"SPPI","date":"2015-06-05","pret":0.00595,"close":6.91}
{"ticker":"SPPI","date":"2015-06-08","pret":0.02346,"close":6.85}
{"ticker":"SPPI","date":"2015-06-09","pret":-0.00436,"close":6.65}
{"ticker":"SPPI","date":"2015-06-10","pret":-0.03255,"close":6.69}
{"ticker":"SPPI","date":"2015-06-11","pret":0.0045,"close":6.79}
{"ticker":"SPPI","date":"2015-06-12","pret":0.01633,"close":6.74}
{"ticker":"SPPI","date":"2015-06-15","pret":-0.01334,"close":6.78}
{"ticker":"SPPI","date":"2015-06-16","pret":0.00744,"close":6.68}
{"ticker":"SPPI","date":"2015-06-17","pret":-0.00594,"close":6.71}
{"ticker":"SPPI","date":"2015-06-18","pret":0.00446,"close":6.93}
{"ticker":"SPPI","date":"2015-06-19","pret":0.03356,"close":7.11}
{"ticker":"SPPI","date":"2015-06-22","pret":0.0227,"close":7.37}
{"ticker":"SPPI","date":"2015-06-23","pret":0.03175,"close":7.33}
{"ticker":"SPPI","date":"2015-06-24","pret":-0.00408,"close":7.05}
{"ticker":"SPPI","date":"2015-06-25","pret":-0.03895,"close":6.89}
{"ticker":"SPPI","date":"2015-06-26","pret":-0.02006,"close":6.96}
{"ticker":"SPPI","date":"2015-06-29","pret":0.01294,"close":6.56}
{"ticker":"SPPI","date":"2015-06-30","pret":-0.06188,"close":6.84}
{"ticker":"SPPI","date":"2015-07-01","pret":0.04313,"close":6.89}
{"ticker":"SPPI","date":"2015-07-02","pret":0.00725,"close":6.98}
{"ticker":"SPPI","date":"2015-07-06","pret":0,"close":7.04}
{"ticker":"SPPI","date":"2015-07-07","pret":0.02144,"close":7.15}
{"ticker":"SPPI","date":"2015-07-08","pret":0.00705,"close":6.9}
{"ticker":"SPPI","date":"2015-07-09","pret":-0.02705,"close":7.03}
{"ticker":"SPPI","date":"2015-07-10","pret":0.02564,"close":7.08}
{"ticker":"SPPI","date":"2015-07-13","pret":-0.00282,"close":7.15}
{"ticker":"SPPI","date":"2015-07-14","pret":0.00422,"close":7.28}
{"ticker":"SPPI","date":"2015-07-15","pret":0.01809,"close":7.26}
{"ticker":"SPPI","date":"2015-07-16","pret":0.00961,"close":7.4}
{"ticker":"SPPI","date":"2015-07-17","pret":0.01222,"close":7.44}
{"ticker":"SPPI","date":"2015-07-20","pret":0.00404,"close":7.41}
{"ticker":"SPPI","date":"2015-07-21","pret":-0.0081,"close":7.27}
{"ticker":"SPPI","date":"2015-07-22","pret":-0.01777,"close":7.3}
{"ticker":"SPPI","date":"2015-07-23","pret":0.01097,"close":7.13}
{"ticker":"SPPI","date":"2015-07-24","pret":-0.0347,"close":6.85}
{"ticker":"SPPI","date":"2015-07-27","pret":-0.03302,"close":6.85}
{"ticker":"SPPI","date":"2015-07-28","pret":0.00582,"close":7.04}
{"ticker":"SPPI","date":"2015-07-29","pret":0.02012,"close":6.81}
{"ticker":"SPPI","date":"2015-07-30","pret":-0.04213,"close":6.77}
{"ticker":"SPPI","date":"2015-07-31","pret":0.00592,"close":6.92}
{"ticker":"SPPI","date":"2015-08-03","pret":0.02332,"close":6.97}
{"ticker":"SPPI","date":"2015-08-04","pret":0.00861,"close":7.03}
{"ticker":"SPPI","date":"2015-08-05","pret":0.00285,"close":7.08}
{"ticker":"SPPI","date":"2015-08-06","pret":0.00426,"close":6.98}
{"ticker":"SPPI","date":"2015-08-07","pret":-0.00284,"close":7.48}
{"ticker":"SPPI","date":"2015-08-10","pret":0.07136,"close":7.39}
{"ticker":"SPPI","date":"2015-08-11","pret":-0.02685,"close":7.38}
{"ticker":"SPPI","date":"2015-08-12","pret":-0.01232,"close":7.33}
{"ticker":"SPPI","date":"2015-08-13","pret":0.01504,"close":7.23}
{"ticker":"SPPI","date":"2015-08-14","pret":-0.0317,"close":6.95}
{"ticker":"SPPI","date":"2015-08-17","pret":0.00698,"close":7.1}
{"ticker":"SPPI","date":"2015-08-18","pret":-0.0126,"close":7.03}
{"ticker":"SPPI","date":"2015-08-19","pret":-0.01705,"close":7.05}
{"ticker":"SPPI","date":"2015-08-20","pret":-0.00143,"close":6.78}
{"ticker":"SPPI","date":"2015-08-21","pret":-0.0455,"close":6.99}
{"ticker":"SPPI","date":"2015-08-24","pret":0.00449,"close":6.83}
{"ticker":"SPPI","date":"2015-08-25","pret":0.04957,"close":6.92}
{"ticker":"SPPI","date":"2015-08-26","pret":0.00709,"close":7.32}
{"ticker":"SPPI","date":"2015-08-27","pret":0.04014,"close":7.49}
{"ticker":"SPPI","date":"2015-08-28","pret":0.01348,"close":7.6}
{"ticker":"SPPI","date":"2015-08-31","pret":0.01594,"close":7.27}
{"ticker":"SPPI","date":"2015-09-01","pret":-0.05832,"close":7.02}
{"ticker":"SPPI","date":"2015-09-02","pret":-0.0042,"close":6.62}
{"ticker":"SPPI","date":"2015-09-03","pret":-0.06969,"close":6.37}
{"ticker":"SPPI","date":"2015-09-04","pret":-0.05407,"close":6.28}
{"ticker":"SPPI","date":"2015-09-08","pret":0.02817,"close":6.4}
{"ticker":"SPPI","date":"2015-09-09","pret":0.00154,"close":6.33}
{"ticker":"SPPI","date":"2015-09-10","pret":-0.02496,"close":6.54}
{"ticker":"SPPI","date":"2015-09-11","pret":0.02033,"close":6.71}
{"ticker":"SPPI","date":"2015-09-14","pret":0.03498,"close":6.61}
{"ticker":"SPPI","date":"2015-09-15","pret":-0.01203,"close":6.62}
{"ticker":"SPPI","date":"2015-09-16","pret":0,"close":6.6}
{"ticker":"SPPI","date":"2015-09-17","pret":-0.00607,"close":6.82}
{"ticker":"SPPI","date":"2015-09-18","pret":0.02555,"close":6.87}
{"ticker":"SPPI","date":"2015-09-21","pret":0.03212,"close":6.81}
{"ticker":"SPPI","date":"2015-09-22","pret":-0.0336,"close":6.89}
{"ticker":"SPPI","date":"2015-09-23","pret":0.02928,"close":6.98}
{"ticker":"SPPI","date":"2015-09-24","pret":0.00288,"close":7}
{"ticker":"SPPI","date":"2015-09-25","pret":0.01429,"close":6.61}
{"ticker":"SPPI","date":"2015-09-28","pret":-0.07204,"close":6.16}
{"ticker":"SPPI","date":"2015-09-29","pret":-0.06617,"close":5.92}
{"ticker":"SPPI","date":"2015-09-30","pret":-0.02473,"close":5.98}
{"ticker":"SPPI","date":"2015-10-01","pret":-0.00167,"close":5.75}
{"ticker":"SPPI","date":"2015-10-02","pret":-0.055,"close":5.98}
{"ticker":"SPPI","date":"2015-10-05","pret":0.06166,"close":5.96}
{"ticker":"SPPI","date":"2015-10-06","pret":-0.00834,"close":5.67}
{"ticker":"SPPI","date":"2015-10-07","pret":-0.04628,"close":5.78}
{"ticker":"SPPI","date":"2015-10-08","pret":0.00699,"close":6.13}
{"ticker":"SPPI","date":"2015-10-09","pret":0.0641,"close":6.2}
{"ticker":"SPPI","date":"2015-10-12","pret":0.01621,"close":6.18}
{"ticker":"SPPI","date":"2015-10-13","pret":-0.01621,"close":5.98}
{"ticker":"SPPI","date":"2015-10-14","pret":-0.01814,"close":6.12}
{"ticker":"SPPI","date":"2015-10-15","pret":0.0165,"close":6.62}
{"ticker":"SPPI","date":"2015-10-16","pret":0.08469,"close":6.65}
{"ticker":"SPPI","date":"2015-10-19","pret":-0.00452,"close":6.93}
{"ticker":"SPPI","date":"2015-10-20","pret":0.04576,"close":6.68}
{"ticker":"SPPI","date":"2015-10-21","pret":-0.02484,"close":6.69}
{"ticker":"SPPI","date":"2015-10-22","pret":-0.00594,"close":6.64}
{"ticker":"SPPI","date":"2015-10-23","pret":-0.29565,"close":5.33}
{"ticker":"SPPI","date":"2015-10-26","pret":0.06391,"close":5.25}
{"ticker":"SPPI","date":"2015-10-27","pret":-0.01512,"close":5.26}
{"ticker":"SPPI","date":"2015-10-28","pret":-0.00191,"close":5.32}
{"ticker":"SPPI","date":"2015-10-29","pret":0.01515,"close":5.11}
{"ticker":"SPPI","date":"2015-10-30","pret":-0.03248,"close":5.21}
{"ticker":"SPPI","date":"2015-11-02","pret":0.01158,"close":5.26}
{"ticker":"SPPI","date":"2015-11-03","pret":0.00383,"close":5.26}
{"ticker":"SPPI","date":"2015-11-04","pret":0.01141,"close":5.26}
{"ticker":"SPPI","date":"2015-11-05","pret":0.00753,"close":5.18}
{"ticker":"SPPI","date":"2015-11-06","pret":-0.03435,"close":5.25}
{"ticker":"SPPI","date":"2015-11-09","pret":0.01158,"close":5.26}
{"ticker":"SPPI","date":"2015-11-10","pret":0.01524,"close":5.28}
{"ticker":"SPPI","date":"2015-11-11","pret":-0.00189,"close":5.15}
{"ticker":"SPPI","date":"2015-11-12","pret":-0.03273,"close":5.07}
{"ticker":"SPPI","date":"2015-11-13","pret":-0.01181,"close":5.24}
{"ticker":"SPPI","date":"2015-11-16","pret":0.03119,"close":5.15}
{"ticker":"SPPI","date":"2015-11-17","pret":-0.00578,"close":5.19}
{"ticker":"SPPI","date":"2015-11-18","pret":0.00193,"close":5.44}
{"ticker":"SPPI","date":"2015-11-19","pret":0.04336,"close":5.39}
{"ticker":"SPPI","date":"2015-11-20","pret":0.00552,"close":5.34}
{"ticker":"SPPI","date":"2015-11-23","pret":-0.01665,"close":5.48}
{"ticker":"SPPI","date":"2015-11-24","pret":0.02032,"close":5.48}
{"ticker":"SPPI","date":"2015-11-25","pret":0,"close":5.69}
{"ticker":"SPPI","date":"2015-11-26"}
{"ticker":"SPPI","date":"2015-11-27","pret":0.03943,"close":5.76}
{"ticker":"SPPI","date":"2015-11-30","pret":0.01742,"close":6}
{"ticker":"SPPI","date":"2015-12-01","pret":0.03729,"close":5.94}
{"ticker":"SPPI","date":"2015-12-02","pret":-0.00835,"close":5.8}
{"ticker":"SPPI","date":"2015-12-03","pret":-0.02894,"close":5.67}
{"ticker":"SPPI","date":"2015-12-04","pret":-0.02094,"close":5.62}
{"ticker":"SPPI","date":"2015-12-07","pret":-0.016,"close":5.52}
{"ticker":"SPPI","date":"2015-12-08","pret":-0.01991,"close":5.65}
{"ticker":"SPPI","date":"2015-12-09","pret":0.02349,"close":5.53}
{"ticker":"SPPI","date":"2015-12-10","pret":-0.0162,"close":5.66}
{"ticker":"SPPI","date":"2015-12-11","pret":0.00903,"close":5.29}
{"ticker":"SPPI","date":"2015-12-14","pret":-0.04225,"close":5.31}
{"ticker":"SPPI","date":"2015-12-15","pret":0,"close":5.39}
{"ticker":"SPPI","date":"2015-12-16","pret":0.01859,"close":5.85}
{"ticker":"SPPI","date":"2015-12-17"}
{"ticker":"SPPI","date":"2015-12-18","pret":0.07279,"close":6.04}
{"ticker":"SPPI","date":"2015-12-21","pret":0.02703,"close":5.84}
{"ticker":"SPPI","date":"2015-12-22","pret":-0.03218,"close":5.98}
{"ticker":"SPPI","date":"2015-12-23","pret":0.02884,"close":6.04}
{"ticker":"SPPI","date":"2015-12-24","pret":0.01164,"close":6.06}
{"ticker":"SPPI","date":"2015-12-28","pret":-0.00497,"close":6.01}
{"ticker":"SPPI","date":"2015-12-29","pret":0.00166,"close":6.22}
{"ticker":"SPPI","date":"2015-12-30","pret":0.03583,"close":6.14}
{"ticker":"SPPI","date":"2015-12-31","pret":-0.02593,"close":6.03}
{"ticker":"SPPI","date":"2016-01-04","pret":-0.02494,"close":5.8}
{"ticker":"SPPI","date":"2016-01-05","pret":-0.02385,"close":5.73}
{"ticker":"SPR","date":"2015-01-02","pret":0.00254,"close":42.64}
{"ticker":"SPR","date":"2015-01-05","pret":-0.0165,"close":42.38}
{"ticker":"SPR","date":"2015-01-06","pret":-0.00729,"close":42.05}
{"ticker":"SPR","date":"2015-01-07","pret":0.00024,"close":42.38}
{"ticker":"SPR","date":"2015-01-08","pret":0.0108,"close":43.78}
{"ticker":"SPR","date":"2015-01-09","pret":0.02216,"close":43.09}
{"ticker":"SPR","date":"2015-01-12","pret":-0.01542,"close":42.63}
{"ticker":"SPR","date":"2015-01-13","pret":-0.00581,"close":42.83}
{"ticker":"SPR","date":"2015-01-14","pret":-0.0082,"close":42.38}
{"ticker":"SPR","date":"2015-01-15","pret":-0.0033,"close":42.38}
{"ticker":"SPR","date":"2015-01-16","pret":-0.00639,"close":42.11}
{"ticker":"SPR","date":"2015-01-20","pret":0.00592,"close":41.89}
{"ticker":"SPR","date":"2015-01-21","pret":-0.01738,"close":42.27}
{"ticker":"SPR","date":"2015-01-22","pret":0.01832,"close":43.7}
{"ticker":"SPR","date":"2015-01-23","pret":0.02905,"close":44.15}
{"ticker":"SPR","date":"2015-01-26","pret":0.01184,"close":44.52}
{"ticker":"SPR","date":"2015-01-27","pret":-0.00091,"close":44.32}
{"ticker":"SPR","date":"2015-01-28","pret":0.01685,"close":44.74}
{"ticker":"SPR","date":"2015-01-29","pret":-0.00268,"close":45.18}
{"ticker":"SPR","date":"2015-01-30","pret":-0.00134,"close":45.04}
{"ticker":"SPR","date":"2015-02-02","pret":0.00957,"close":46.58}
{"ticker":"SPR","date":"2015-02-03","pret":0.02256,"close":48.52}
{"ticker":"SPR","date":"2015-02-04","pret":0.05109,"close":48.19}
{"ticker":"SPR","date":"2015-02-05","pret":0.00082,"close":48.59}
{"ticker":"SPR","date":"2015-02-06","pret":0.00308,"close":48.84}
{"ticker":"SPR","date":"2015-02-09","pret":-0.00308,"close":48.1}
{"ticker":"SPR","date":"2015-02-10","pret":-0.00268,"close":48.72}
{"ticker":"SPR","date":"2015-02-11","pret":0.00494,"close":48.3}
{"ticker":"SPR","date":"2015-02-12","pret":-0.00391,"close":48.88}
{"ticker":"SPR","date":"2015-02-13","pret":0.00636,"close":49.35}
{"ticker":"SPR","date":"2015-02-17","pret":0.00714,"close":49.45}
{"ticker":"SPR","date":"2015-02-18","pret":0.00264,"close":50}
{"ticker":"SPR","date":"2015-02-19","pret":0.00968,"close":50.97}
{"ticker":"SPR","date":"2015-02-20","pret":0.02419,"close":51.27}
{"ticker":"SPR","date":"2015-02-23","pret":-0.00157,"close":50.35}
{"ticker":"SPR","date":"2015-02-24","pret":-0.00907,"close":50.34}
{"ticker":"SPR","date":"2015-02-25","pret":0.00079,"close":49.68}
{"ticker":"SPR","date":"2015-02-26","pret":-0.01898,"close":49.69}
{"ticker":"SPR","date":"2015-02-27","pret":0.00262,"close":49.21}
{"ticker":"SPR","date":"2015-03-02","pret":-0.01234,"close":50.89}
{"ticker":"SPR","date":"2015-03-03","pret":0.02791,"close":49.73}
{"ticker":"SPR","date":"2015-03-04","pret":-0.02182,"close":49.46}
{"ticker":"SPR","date":"2015-03-05","pret":0.00081,"close":49.63}
{"ticker":"SPR","date":"2015-03-06","pret":-0.00081,"close":49.11}
{"ticker":"SPR","date":"2015-03-09","pret":-0.00629,"close":50.27}
{"ticker":"SPR","date":"2015-03-10","pret":0.01396,"close":50.21}
{"ticker":"SPR","date":"2015-03-11","pret":0.01019,"close":50.6}
{"ticker":"SPR","date":"2015-03-12","pret":0.01146,"close":50.91}
{"ticker":"SPR","date":"2015-03-13","pret":-0.00394,"close":50.55}
{"ticker":"SPR","date":"2015-03-16","pret":0.00158,"close":51.12}
{"ticker":"SPR","date":"2015-03-17","pret":0.00668,"close":51.38}
{"ticker":"SPR","date":"2015-03-18","pret":0.00332,"close":51.72}
{"ticker":"SPR","date":"2015-03-19","pret":0.00738,"close":51.75}
{"ticker":"SPR","date":"2015-03-20","pret":0.01021,"close":52.01}
{"ticker":"SPR","date":"2015-03-23","pret":-0.00442,"close":51.56}
{"ticker":"SPR","date":"2015-03-24","pret":-0.0087,"close":51.43}
{"ticker":"SPR","date":"2015-03-25","pret":-0.00175,"close":50.23}
{"ticker":"SPR","date":"2015-03-26","pret":-0.02901,"close":50.51}
{"ticker":"SPR","date":"2015-03-27","pret":0.01313,"close":51.36}
{"ticker":"SPR","date":"2015-03-30","pret":0.02073,"close":52.16}
{"ticker":"SPR","date":"2015-03-31","pret":0.00675,"close":52.21}
{"ticker":"SPR","date":"2015-04-01","pret":-0.00038,"close":52.43}
{"ticker":"SPR","date":"2015-04-02","pret":0.00976,"close":52.46}
{"ticker":"SPR","date":"2015-04-06","pret":-0.00439,"close":52.45}
{"ticker":"SPR","date":"2015-04-07","pret":0.00344,"close":52.1}
{"ticker":"SPR","date":"2015-04-08","pret":-0.00267,"close":52.63}
{"ticker":"SPR","date":"2015-04-09","pret":0.00572,"close":52.61}
{"ticker":"SPR","date":"2015-04-10","pret":0.00625,"close":52.71}
{"ticker":"SPR","date":"2015-04-13","pret":-0.00322,"close":52.19}
{"ticker":"SPR","date":"2015-04-14","pret":-0.00914,"close":52.03}
{"ticker":"SPR","date":"2015-04-15","pret":0.00191,"close":52.56}
{"ticker":"SPR","date":"2015-04-16","pret":0.00267,"close":52.67}
{"ticker":"SPR","date":"2015-04-17","pret":-0.0042,"close":51.32}
{"ticker":"SPR","date":"2015-04-20","pret":-0.01289,"close":51.95}
{"ticker":"SPR","date":"2015-04-21","pret":0.01194,"close":52.02}
{"ticker":"SPR","date":"2015-04-22","pret":-0.00672,"close":52.01}
{"ticker":"SPR","date":"2015-04-23","pret":0.00096,"close":52.14}
{"ticker":"SPR","date":"2015-04-24","pret":0.00365,"close":51.88}
{"ticker":"SPR","date":"2015-04-27","pret":-0.0025,"close":52.25}
{"ticker":"SPR","date":"2015-04-28","pret":0.00269,"close":51.94}
{"ticker":"SPR","date":"2015-04-29","pret":0.0023,"close":50.33}
{"ticker":"SPR","date":"2015-04-30","pret":-0.03801,"close":50.89}
{"ticker":"SPR","date":"2015-05-01","pret":0.01283,"close":51.36}
{"ticker":"SPR","date":"2015-05-04","pret":0.00762,"close":51.96}
{"ticker":"SPR","date":"2015-05-05","pret":0.01219,"close":51.65}
{"ticker":"SPR","date":"2015-05-06","pret":0.00307,"close":52.51}
{"ticker":"SPR","date":"2015-05-07","pret":0.00383,"close":52.37}
{"ticker":"SPR","date":"2015-05-08","pret":0.00761,"close":53.39}
{"ticker":"SPR","date":"2015-05-11","pret":-0.00304,"close":52.84}
{"ticker":"SPR","date":"2015-05-12","pret":0.00133,"close":52.8}
{"ticker":"SPR","date":"2015-05-13","pret":0.00209,"close":52.55}
{"ticker":"SPR","date":"2015-05-14","pret":0.00152,"close":52.98}
{"ticker":"SPR","date":"2015-05-15","pret":0.00509,"close":53.33}
{"ticker":"SPR","date":"2015-05-18","pret":0.00488,"close":53.49}
{"ticker":"SPR","date":"2015-05-19","pret":0.00206,"close":53.96}
{"ticker":"SPR","date":"2015-05-20","pret":0.0093,"close":53.55}
{"ticker":"SPR","date":"2015-05-21","pret":-0.00818,"close":53.98}
{"ticker":"SPR","date":"2015-05-22","pret":0.00874,"close":53.54}
{"ticker":"SPR","date":"2015-05-26","pret":-0.01173,"close":53.22}
{"ticker":"SPR","date":"2015-05-27","pret":0.00094,"close":54.55}
{"ticker":"SPR","date":"2015-05-28","pret":0.01964,"close":54.44}
{"ticker":"SPR","date":"2015-05-29","pret":-0.00368,"close":54.59}
{"ticker":"SPR","date":"2015-06-01","pret":0.00716,"close":55}
{"ticker":"SPR","date":"2015-06-02","pret":0.00438,"close":55.16}
{"ticker":"SPR","date":"2015-06-03","pret":0.01338,"close":56.02}
{"ticker":"SPR","date":"2015-06-04","pret":0.00502,"close":55.01}
{"ticker":"SPR","date":"2015-06-05","pret":-0.01603,"close":55.4}
{"ticker":"SPR","date":"2015-06-08","pret":0.00453,"close":54.69}
{"ticker":"SPR","date":"2015-06-09","pret":-0.01475,"close":54.15}
{"ticker":"SPR","date":"2015-06-10","pret":-0.00128,"close":54.87}
{"ticker":"SPR","date":"2015-06-11","pret":0.01223,"close":55.07}
{"ticker":"SPR","date":"2015-06-12","pret":-0.00655,"close":55.02}
{"ticker":"SPR","date":"2015-06-15","pret":0.00583,"close":54.79}
{"ticker":"SPR","date":"2015-06-16","pret":-0.00546,"close":55.15}
{"ticker":"SPR","date":"2015-06-17","pret":0.01053,"close":55.47}
{"ticker":"SPR","date":"2015-06-18","pret":0.00415,"close":56.02}
{"ticker":"SPR","date":"2015-06-19","pret":0.00949,"close":55.99}
{"ticker":"SPR","date":"2015-06-22","pret":0.00586,"close":56.35}
{"ticker":"SPR","date":"2015-06-23","pret":0.00106,"close":56.23}
{"ticker":"SPR","date":"2015-06-24","pret":-0.00675,"close":55.72}
{"ticker":"SPR","date":"2015-06-25","pret":-0.00464,"close":55.85}
{"ticker":"SPR","date":"2015-06-26","pret":0.00215,"close":56.26}
{"ticker":"SPR","date":"2015-06-29","pret":-0.00232,"close":55.25}
{"ticker":"SPR","date":"2015-06-30","pret":-0.00215,"close":55.11}
{"ticker":"SPR","date":"2015-07-01","pret":-0.00324,"close":55.55}
{"ticker":"SPR","date":"2015-07-02","pret":0,"close":55.15}
{"ticker":"SPR","date":"2015-07-06","pret":-0.01524,"close":55.16}
{"ticker":"SPR","date":"2015-07-07","pret":0.01018,"close":54.82}
{"ticker":"SPR","date":"2015-07-08","pret":-0.01642,"close":54.37}
{"ticker":"SPR","date":"2015-07-09","pret":0.01152,"close":54.5}
{"ticker":"SPR","date":"2015-07-10","pret":0.00091,"close":55.13}
{"ticker":"SPR","date":"2015-07-13","pret":0.00922,"close":55.49}
{"ticker":"SPR","date":"2015-07-14","pret":-0.0009,"close":55.88}
{"ticker":"SPR","date":"2015-07-15","pret":0.00879,"close":55.76}
{"ticker":"SPR","date":"2015-07-16","pret":-0.00036,"close":55.94}
{"ticker":"SPR","date":"2015-07-17","pret":-0.00394,"close":55.78}
{"ticker":"SPR","date":"2015-07-20","pret":0.00143,"close":55.82}
{"ticker":"SPR","date":"2015-07-21","pret":-0.00341,"close":54.34}
{"ticker":"SPR","date":"2015-07-22","pret":-0.02566,"close":54.51}
{"ticker":"SPR","date":"2015-07-23","pret":0.00735,"close":54.16}
{"ticker":"SPR","date":"2015-07-24","pret":-0.00975,"close":53.21}
{"ticker":"SPR","date":"2015-07-27","pret":-0.01884,"close":51.77}
{"ticker":"SPR","date":"2015-07-28","pret":-0.02132,"close":52.87}
{"ticker":"SPR","date":"2015-07-29","pret":0.07645,"close":55.85}
{"ticker":"SPR","date":"2015-07-30","pret":-0.00626,"close":55.76}
{"ticker":"SPR","date":"2015-07-31","pret":0.00286,"close":56.3}
{"ticker":"SPR","date":"2015-08-03","pret":0.00802,"close":56.37}
{"ticker":"SPR","date":"2015-08-04","pret":-0.00053,"close":57.01}
{"ticker":"SPR","date":"2015-08-05","pret":0.01934,"close":57.16}
{"ticker":"SPR","date":"2015-08-06","pret":-0.00209,"close":56.17}
{"ticker":"SPR","date":"2015-08-07","pret":-0.02455,"close":54.95}
{"ticker":"SPR","date":"2015-08-10","pret":-0.00682,"close":56.52}
{"ticker":"SPR","date":"2015-08-11","pret":0.01288,"close":55.31}
{"ticker":"SPR","date":"2015-08-12","pret":-0.02903,"close":54.87}
{"ticker":"SPR","date":"2015-08-13","pret":0.00274,"close":55.57}
{"ticker":"SPR","date":"2015-08-14","pret":0.01341,"close":56}
{"ticker":"SPR","date":"2015-08-17","pret":0.0061,"close":56.43}
{"ticker":"SPR","date":"2015-08-18","pret":0.00624,"close":56.17}
{"ticker":"SPR","date":"2015-08-19","pret":-0.00965,"close":55.64}
{"ticker":"SPR","date":"2015-08-20","pret":-0.00739,"close":53.24}
{"ticker":"SPR","date":"2015-08-21","pret":-0.05598,"close":51.49}
{"ticker":"SPR","date":"2015-08-24","pret":-0.07546,"close":50.01}
{"ticker":"SPR","date":"2015-08-25","pret":0.06062,"close":49.02}
{"ticker":"SPR","date":"2015-08-26","pret":-0.03075,"close":50.61}
{"ticker":"SPR","date":"2015-08-27","pret":0.02335,"close":51.88}
{"ticker":"SPR","date":"2015-08-28","pret":0.00954,"close":51.74}
{"ticker":"SPR","date":"2015-08-31","pret":0,"close":51.11}
{"ticker":"SPR","date":"2015-09-01","pret":-0.02909,"close":49.97}
{"ticker":"SPR","date":"2015-09-02","pret":0.00972,"close":51.19}
{"ticker":"SPR","date":"2015-09-03","pret":0.00728,"close":51.06}
{"ticker":"SPR","date":"2015-09-04","pret":-0.0059,"close":50.59}
{"ticker":"SPR","date":"2015-09-08","pret":0.01157,"close":51.84}
{"ticker":"SPR","date":"2015-09-09","pret":0.02084,"close":51.46}
{"ticker":"SPR","date":"2015-09-10","pret":-0.0187,"close":51.57}
{"ticker":"SPR","date":"2015-09-11","pret":-0.00078,"close":50.99}
{"ticker":"SPR","date":"2015-09-14","pret":-0.00488,"close":50.74}
{"ticker":"SPR","date":"2015-09-15","pret":-0.00314,"close":51.36}
{"ticker":"SPR","date":"2015-09-16","pret":0.00782,"close":51.75}
{"ticker":"SPR","date":"2015-09-17","pret":0.00621,"close":51.48}
{"ticker":"SPR","date":"2015-09-18","pret":-0.01678,"close":50.29}
{"ticker":"SPR","date":"2015-09-21","pret":-0.00414,"close":51.11}
{"ticker":"SPR","date":"2015-09-22","pret":-0.00436,"close":49.81}
{"ticker":"SPR","date":"2015-09-23","pret":-0.00817,"close":49.7}
{"ticker":"SPR","date":"2015-09-24","pret":-0.01695,"close":49.81}
{"ticker":"SPR","date":"2015-09-25","pret":0.02055,"close":49.81}
{"ticker":"SPR","date":"2015-09-28","pret":-0.01264,"close":48.11}
{"ticker":"SPR","date":"2015-09-29","pret":-0.03138,"close":47.62}
{"ticker":"SPR","date":"2015-09-30","pret":0.00478,"close":48.34}
{"ticker":"SPR","date":"2015-10-01","pret":0.00145,"close":48.76}
{"ticker":"SPR","date":"2015-10-02","pret":-0.00457,"close":49.6}
{"ticker":"SPR","date":"2015-10-05","pret":0.03174,"close":49.45}
{"ticker":"SPR","date":"2015-10-06","pret":-0.00363,"close":49.53}
{"ticker":"SPR","date":"2015-10-07","pret":0.00846,"close":50.15}
{"ticker":"SPR","date":"2015-10-08","pret":0.0028,"close":50.14}
{"ticker":"SPR","date":"2015-10-09","pret":0.00439,"close":50.75}
{"ticker":"SPR","date":"2015-10-12","pret":0.0105,"close":50.75}
{"ticker":"SPR","date":"2015-10-13","pret":-0.00395,"close":50.52}
{"ticker":"SPR","date":"2015-10-14","pret":0.0004,"close":47.76}
{"ticker":"SPR","date":"2015-10-15","pret":-0.04696,"close":48.38}
{"ticker":"SPR","date":"2015-10-16","pret":0.00248,"close":48.83}
{"ticker":"SPR","date":"2015-10-19","pret":0.00803,"close":48.56}
{"ticker":"SPR","date":"2015-10-20","pret":-0.00948,"close":48.18}
{"ticker":"SPR","date":"2015-10-21","pret":0.01235,"close":48.55}
{"ticker":"SPR","date":"2015-10-22","pret":-0.00369,"close":50.99}
{"ticker":"SPR","date":"2015-10-23","pret":0.05801,"close":51.51}
{"ticker":"SPR","date":"2015-10-26","pret":-0.00174,"close":51.68}
{"ticker":"SPR","date":"2015-10-27","pret":-0.00681,"close":51.93}
{"ticker":"SPR","date":"2015-10-28","pret":0.01915,"close":53.56}
{"ticker":"SPR","date":"2015-10-29","pret":0.01917,"close":53.08}
{"ticker":"SPR","date":"2015-10-30","pret":0.00319,"close":52.74}
{"ticker":"SPR","date":"2015-11-02","pret":-0.0079,"close":55.22}
{"ticker":"SPR","date":"2015-11-03","pret":0.03908,"close":55.49}
{"ticker":"SPR","date":"2015-11-04","pret":0.00922,"close":55.33}
{"ticker":"SPR","date":"2015-11-05","pret":-0.00144,"close":55.67}
{"ticker":"SPR","date":"2015-11-06","pret":0.00378,"close":54.87}
{"ticker":"SPR","date":"2015-11-09","pret":-0.01575,"close":53.98}
{"ticker":"SPR","date":"2015-11-10","pret":-0.01915,"close":54.42}
{"ticker":"SPR","date":"2015-11-11","pret":0.01293,"close":53.72}
{"ticker":"SPR","date":"2015-11-12","pret":-0.02735,"close":52.43}
{"ticker":"SPR","date":"2015-11-13","pret":-0.01674,"close":52.19}
{"ticker":"SPR","date":"2015-11-16","pret":-0.00058,"close":52.55}
{"ticker":"SPR","date":"2015-11-17","pret":0.01354,"close":52.52}
{"ticker":"SPR","date":"2015-11-18","pret":-0.00322,"close":53.21}
{"ticker":"SPR","date":"2015-11-19","pret":0.01265,"close":53.37}
{"ticker":"SPR","date":"2015-11-20","pret":0.00561,"close":53.57}
{"ticker":"SPR","date":"2015-11-23","pret":-0.0028,"close":53.2}
{"ticker":"SPR","date":"2015-11-24","pret":-0.00902,"close":52.99}
{"ticker":"SPR","date":"2015-11-25","pret":-0.00019,"close":53.04}
{"ticker":"SPR","date":"2015-11-26"}
{"ticker":"SPR","date":"2015-11-27","pret":0.0032,"close":53.1}
{"ticker":"SPR","date":"2015-11-30","pret":-0.00075,"close":52.45}
{"ticker":"SPR","date":"2015-12-01","pret":-0.01041,"close":52.97}
{"ticker":"SPR","date":"2015-12-02","pret":0.00512,"close":52.3}
{"ticker":"SPR","date":"2015-12-03","pret":-0.00436,"close":51.5}
{"ticker":"SPR","date":"2015-12-04","pret":-0.01842,"close":52.32}
{"ticker":"SPR","date":"2015-12-07","pret":0.01232,"close":51.4}
{"ticker":"SPR","date":"2015-12-08","pret":-0.02597,"close":50.64}
{"ticker":"SPR","date":"2015-12-09","pret":-0.00887,"close":49.76}
{"ticker":"SPR","date":"2015-12-10","pret":-0.00935,"close":49.7}
{"ticker":"SPR","date":"2015-12-11","pret":-0.01775,"close":48.43}
{"ticker":"SPR","date":"2015-12-14","pret":-0.01229,"close":48.01}
{"ticker":"SPR","date":"2015-12-15","pret":0.00103,"close":48.33}
{"ticker":"SPR","date":"2015-12-16","pret":-0.00062,"close":49.68}
{"ticker":"SPR","date":"2015-12-17"}
{"ticker":"SPR","date":"2015-12-18","pret":-0.01077,"close":47.68}
{"ticker":"SPR","date":"2015-12-21","pret":-0.00292,"close":48.38}
{"ticker":"SPR","date":"2015-12-22","pret":0.01266,"close":48.02}
{"ticker":"SPR","date":"2015-12-23","pret":-0.00579,"close":47.89}
{"ticker":"SPR","date":"2015-12-24","pret":-0.00562,"close":48.38}
{"ticker":"SPR","date":"2015-12-28","pret":0.00271,"close":48.26}
{"ticker":"SPR","date":"2015-12-29","pret":0.01199,"close":48.89}
{"ticker":"SPR","date":"2015-12-30","pret":0.0002,"close":48.97}
{"ticker":"SPR","date":"2015-12-31","pret":-0.00082,"close":50.07}
{"ticker":"SPR","date":"2016-01-04","pret":0.01368,"close":49.02}
{"ticker":"SPR","date":"2016-01-05","pret":0.028,"close":50.7}
{"ticker":"SPSC","date":"2015-01-02","pret":0.01427,"close":55.61}
{"ticker":"SPSC","date":"2015-01-05","pret":-0.03471,"close":54.53}
{"ticker":"SPSC","date":"2015-01-06","pret":-0.01129,"close":54.2}
{"ticker":"SPSC","date":"2015-01-07","pret":-0.00625,"close":54.55}
{"ticker":"SPSC","date":"2015-01-08","pret":0.015,"close":55.5}
{"ticker":"SPSC","date":"2015-01-09","pret":0.00435,"close":54.29}
{"ticker":"SPSC","date":"2015-01-12","pret":-0.01641,"close":53.88}
{"ticker":"SPSC","date":"2015-01-13","pret":0.00037,"close":54.11}
{"ticker":"SPSC","date":"2015-01-14","pret":-0.01388,"close":54.56}
{"ticker":"SPSC","date":"2015-01-15","pret":0.01479,"close":54.85}
{"ticker":"SPSC","date":"2015-01-16","pret":0.00366,"close":57.74}
{"ticker":"SPSC","date":"2015-01-20","pret":0.05774,"close":58.29}
{"ticker":"SPSC","date":"2015-01-21","pret":0.0074,"close":57.77}
{"ticker":"SPSC","date":"2015-01-22","pret":-0.00309,"close":57.81}
{"ticker":"SPSC","date":"2015-01-23","pret":-0.00293,"close":58.33}
{"ticker":"SPSC","date":"2015-01-26","pret":0.0079,"close":58.75}
{"ticker":"SPSC","date":"2015-01-27","pret":-0.0036,"close":58.04}
{"ticker":"SPSC","date":"2015-01-28","pret":0.00377,"close":59.74}
{"ticker":"SPSC","date":"2015-01-29","pret":0.02382,"close":60.71}
{"ticker":"SPSC","date":"2015-01-30","pret":0.00699,"close":59.3}
{"ticker":"SPSC","date":"2015-02-02","pret":-0.01184,"close":59.63}
{"ticker":"SPSC","date":"2015-02-03","pret":0.00686,"close":60.62}
{"ticker":"SPSC","date":"2015-02-04","pret":0.00233,"close":62.61}
{"ticker":"SPSC","date":"2015-02-05","pret":0.03335,"close":62.99}
{"ticker":"SPSC","date":"2015-02-06","pret":0.0221,"close":68.66}
{"ticker":"SPSC","date":"2015-02-09","pret":0.06721,"close":67.1}
{"ticker":"SPSC","date":"2015-02-10","pret":-0.00442,"close":68.23}
{"ticker":"SPSC","date":"2015-02-11","pret":0.00295,"close":66.93}
{"ticker":"SPSC","date":"2015-02-12","pret":-0.01753,"close":67}
{"ticker":"SPSC","date":"2015-02-13","pret":0.00165,"close":68.39}
{"ticker":"SPSC","date":"2015-02-17","pret":0.02468,"close":68.14}
{"ticker":"SPSC","date":"2015-02-18","pret":-0.00953,"close":68.02}
{"ticker":"SPSC","date":"2015-02-19","pret":0.00221,"close":67.93}
{"ticker":"SPSC","date":"2015-02-20","pret":0.00162,"close":67.4}
{"ticker":"SPSC","date":"2015-02-23","pret":-0.01063,"close":66.82}
{"ticker":"SPSC","date":"2015-02-24","pret":-0.00595,"close":66.38}
{"ticker":"SPSC","date":"2015-02-25","pret":-0.00614,"close":68.65}
{"ticker":"SPSC","date":"2015-02-26","pret":0.03309,"close":70}
{"ticker":"SPSC","date":"2015-02-27","pret":0.01256,"close":68.7}
{"ticker":"SPSC","date":"2015-03-02","pret":-0.01489,"close":69.8}
{"ticker":"SPSC","date":"2015-03-03","pret":0.01144,"close":69.61}
{"ticker":"SPSC","date":"2015-03-04","pret":-0.00418,"close":68.37}
{"ticker":"SPSC","date":"2015-03-05","pret":-0.01207,"close":68.17}
{"ticker":"SPSC","date":"2015-03-06","pret":-0.01104,"close":67.54}
{"ticker":"SPSC","date":"2015-03-09","pret":-0.00207,"close":66.77}
{"ticker":"SPSC","date":"2015-03-10","pret":-0.01841,"close":66.74}
{"ticker":"SPSC","date":"2015-03-11","pret":0.00482,"close":66.9}
{"ticker":"SPSC","date":"2015-03-12","pret":0.01076,"close":68.89}
{"ticker":"SPSC","date":"2015-03-13","pret":0.02598,"close":68.54}
{"ticker":"SPSC","date":"2015-03-16","pret":-0.00712,"close":68.11}
{"ticker":"SPSC","date":"2015-03-17","pret":-0.00776,"close":68.25}
{"ticker":"SPSC","date":"2015-03-18","pret":0.00455,"close":68.02}
{"ticker":"SPSC","date":"2015-03-19","pret":-0.00602,"close":68.74}
{"ticker":"SPSC","date":"2015-03-20","pret":0.01607,"close":68.84}
{"ticker":"SPSC","date":"2015-03-23","pret":-0.00102,"close":68.79}
{"ticker":"SPSC","date":"2015-03-24","pret":0.00102,"close":67.68}
{"ticker":"SPSC","date":"2015-03-25","pret":-0.01578,"close":66.39}
{"ticker":"SPSC","date":"2015-03-26","pret":-0.02188,"close":66.07}
{"ticker":"SPSC","date":"2015-03-27","pret":-0.00664,"close":66.5}
{"ticker":"SPSC","date":"2015-03-30","pret":0.01055,"close":67.46}
{"ticker":"SPSC","date":"2015-03-31","pret":0.0097,"close":67.1}
{"ticker":"SPSC","date":"2015-04-01","pret":-0.00835,"close":66.54}
{"ticker":"SPSC","date":"2015-04-02","pret":-0.0024,"close":68.77}
{"ticker":"SPSC","date":"2015-04-06","pret":0.03408,"close":68.76}
{"ticker":"SPSC","date":"2015-04-07","pret":-0.00116,"close":68.04}
{"ticker":"SPSC","date":"2015-04-08","pret":-0.01625,"close":68.36}
{"ticker":"SPSC","date":"2015-04-09","pret":-0.00059,"close":67.23}
{"ticker":"SPSC","date":"2015-04-10","pret":-0.00059,"close":67.27}
{"ticker":"SPSC","date":"2015-04-13","pret":-0.00355,"close":67.91}
{"ticker":"SPSC","date":"2015-04-14","pret":0.00768,"close":67.89}
{"ticker":"SPSC","date":"2015-04-15","pret":0.00132,"close":69.92}
{"ticker":"SPSC","date":"2015-04-16","pret":0.02811,"close":69.9}
{"ticker":"SPSC","date":"2015-04-17","pret":-0.00962,"close":66.7}
{"ticker":"SPSC","date":"2015-04-20","pret":-0.03553,"close":67.3}
{"ticker":"SPSC","date":"2015-04-21","pret":0.0067,"close":67.46}
{"ticker":"SPSC","date":"2015-04-22","pret":0.0037,"close":67.42}
{"ticker":"SPSC","date":"2015-04-23","pret":-0.00653,"close":67.56}
{"ticker":"SPSC","date":"2015-04-24","pret":0.08119,"close":68.18}
{"ticker":"SPSC","date":"2015-04-27","pret":-0.06773,"close":68.95}
{"ticker":"SPSC","date":"2015-04-28","pret":0.00805,"close":69.15}
{"ticker":"SPSC","date":"2015-04-29","pret":0.00276,"close":68.1}
{"ticker":"SPSC","date":"2015-04-30","pret":-0.01111,"close":65.26}
{"ticker":"SPSC","date":"2015-05-01","pret":-0.04156,"close":65.5}
{"ticker":"SPSC","date":"2015-05-04","pret":0.00275,"close":65.56}
{"ticker":"SPSC","date":"2015-05-05","pret":0.00183,"close":65.4}
{"ticker":"SPSC","date":"2015-05-06","pret":-0.00397,"close":65.74}
{"ticker":"SPSC","date":"2015-05-07","pret":0.00214,"close":65.94}
{"ticker":"SPSC","date":"2015-05-08","pret":0.01094,"close":65.56}
{"ticker":"SPSC","date":"2015-05-11","pret":-0.00227,"close":66.17}
{"ticker":"SPSC","date":"2015-05-12","pret":0.00166,"close":66.02}
{"ticker":"SPSC","date":"2015-05-13","pret":-0.00515,"close":66.5}
{"ticker":"SPSC","date":"2015-05-14","pret":0.01043,"close":67.37}
{"ticker":"SPSC","date":"2015-05-15","pret":0.01211,"close":66.95}
{"ticker":"SPSC","date":"2015-05-18","pret":-0.00551,"close":67.9}
{"ticker":"SPSC","date":"2015-05-19","pret":0.01114,"close":69.07}
{"ticker":"SPSC","date":"2015-05-20","pret":0.02466,"close":68.3}
{"ticker":"SPSC","date":"2015-05-21","pret":-0.02009,"close":67.3}
{"ticker":"SPSC","date":"2015-05-22","pret":-0.01467,"close":66.01}
{"ticker":"SPSC","date":"2015-05-26","pret":-0.01655,"close":65.54}
{"ticker":"SPSC","date":"2015-05-27","pret":-0.00046,"close":66.06}
{"ticker":"SPSC","date":"2015-05-28","pret":0.00288,"close":66.24}
{"ticker":"SPSC","date":"2015-05-29","pret":0.00045,"close":65.02}
{"ticker":"SPSC","date":"2015-06-01","pret":-0.00897,"close":65.48}
{"ticker":"SPSC","date":"2015-06-02","pret":-0.00183,"close":65.19}
{"ticker":"SPSC","date":"2015-06-03","pret":-0.00245,"close":66.43}
{"ticker":"SPSC","date":"2015-06-04","pret":0.01113,"close":65.49}
{"ticker":"SPSC","date":"2015-06-05","pret":-0.00593,"close":66.36}
{"ticker":"SPSC","date":"2015-06-08","pret":0.00487,"close":66.07}
{"ticker":"SPSC","date":"2015-06-09","pret":0.0056,"close":65.7}
{"ticker":"SPSC","date":"2015-06-10","pret":-0.00121,"close":68.88}
{"ticker":"SPSC","date":"2015-06-11","pret":0.04014,"close":68.01}
{"ticker":"SPSC","date":"2015-06-12","pret":-0.01242,"close":66.88}
{"ticker":"SPSC","date":"2015-06-15","pret":-0.0241,"close":65.68}
{"ticker":"SPSC","date":"2015-06-16","pret":-0.01471,"close":66.5}
{"ticker":"SPSC","date":"2015-06-17","pret":0.02012,"close":66.57}
{"ticker":"SPSC","date":"2015-06-18","pret":0.00359,"close":68.16}
{"ticker":"SPSC","date":"2015-06-19","pret":0.01995,"close":69.54}
{"ticker":"SPSC","date":"2015-06-22","pret":0.01999,"close":69.86}
{"ticker":"SPSC","date":"2015-06-23","pret":0.002,"close":69.79}
{"ticker":"SPSC","date":"2015-06-24","pret":-0.0056,"close":69}
{"ticker":"SPSC","date":"2015-06-25","pret":0.00029,"close":69.05}
{"ticker":"SPSC","date":"2015-06-26","pret":-0.00158,"close":69.37}
{"ticker":"SPSC","date":"2015-06-29","pret":-0.00448,"close":66.65}
{"ticker":"SPSC","date":"2015-06-30","pret":-0.03221,"close":65.8}
{"ticker":"SPSC","date":"2015-07-01","pret":-0.0078,"close":66.92}
{"ticker":"SPSC","date":"2015-07-02","pret":0.00301,"close":66.81}
{"ticker":"SPSC","date":"2015-07-06","pret":0.0027,"close":66.99}
{"ticker":"SPSC","date":"2015-07-07","pret":0.0006,"close":67.63}
{"ticker":"SPSC","date":"2015-07-08","pret":-0.00225,"close":68.05}
{"ticker":"SPSC","date":"2015-07-09","pret":0.03044,"close":69.26}
{"ticker":"SPSC","date":"2015-07-10","pret":0.0186,"close":69.56}
{"ticker":"SPSC","date":"2015-07-13","pret":-0.00372,"close":69.98}
{"ticker":"SPSC","date":"2015-07-14","pret":0.00229,"close":71.16}
{"ticker":"SPSC","date":"2015-07-15","pret":0.01997,"close":71.14}
{"ticker":"SPSC","date":"2015-07-16","pret":0.00504,"close":73.62}
{"ticker":"SPSC","date":"2015-07-17","pret":0.03037,"close":75.08}
{"ticker":"SPSC","date":"2015-07-20","pret":0.0197,"close":75.08}
{"ticker":"SPSC","date":"2015-07-21","pret":-0.00746,"close":74.91}
{"ticker":"SPSC","date":"2015-07-22","pret":-0.00536,"close":74.13}
{"ticker":"SPSC","date":"2015-07-23","pret":0.01256,"close":72.32}
{"ticker":"SPSC","date":"2015-07-24","pret":-0.02786,"close":72.96}
{"ticker":"SPSC","date":"2015-07-27","pret":-0.00589,"close":72.5}
{"ticker":"SPSC","date":"2015-07-28","pret":-0.00537,"close":71.04}
{"ticker":"SPSC","date":"2015-07-29","pret":-0.01867,"close":70.78}
{"ticker":"SPSC","date":"2015-07-30","pret":-0.00592,"close":71.24}
{"ticker":"SPSC","date":"2015-07-31","pret":0.00635,"close":72.15}
{"ticker":"SPSC","date":"2015-08-03","pret":0.01216,"close":71.94}
{"ticker":"SPSC","date":"2015-08-04","pret":0.00277,"close":72.06}
{"ticker":"SPSC","date":"2015-08-05","pret":0.00208,"close":72.21}
{"ticker":"SPSC","date":"2015-08-06","pret":-0.00249,"close":71.71}
{"ticker":"SPSC","date":"2015-08-07","pret":-0.01101,"close":72.56}
{"ticker":"SPSC","date":"2015-08-10","pret":0.01585,"close":73.77}
{"ticker":"SPSC","date":"2015-08-11","pret":0.01084,"close":71.77}
{"ticker":"SPSC","date":"2015-08-12","pret":-0.02458,"close":70.7}
{"ticker":"SPSC","date":"2015-08-13","pret":-0.01436,"close":70.4}
{"ticker":"SPSC","date":"2015-08-14","pret":-0.00526,"close":71.37}
{"ticker":"SPSC","date":"2015-08-17","pret":0.01134,"close":72.05}
{"ticker":"SPSC","date":"2015-08-18","pret":0.01302,"close":70.23}
{"ticker":"SPSC","date":"2015-08-19","pret":-0.02594,"close":69.96}
{"ticker":"SPSC","date":"2015-08-20","pret":-0.0167,"close":67.6}
{"ticker":"SPSC","date":"2015-08-21","pret":-0.03487,"close":67.83}
{"ticker":"SPSC","date":"2015-08-24","pret":0.01255,"close":66.22}
{"ticker":"SPSC","date":"2015-08-25","pret":0.02086,"close":66.02}
{"ticker":"SPSC","date":"2015-08-26","pret":-0.01894,"close":67.58}
{"ticker":"SPSC","date":"2015-08-27","pret":0.00768,"close":68.14}
{"ticker":"SPSC","date":"2015-08-28","pret":-0.00472,"close":68.78}
{"ticker":"SPSC","date":"2015-08-31","pret":0.01714,"close":68.02}
{"ticker":"SPSC","date":"2015-09-01","pret":-0.02232,"close":66.6}
{"ticker":"SPSC","date":"2015-09-02","pret":-0.00551,"close":68.11}
{"ticker":"SPSC","date":"2015-09-03","pret":0.016,"close":67.28}
{"ticker":"SPSC","date":"2015-09-04","pret":-0.02576,"close":66.7}
{"ticker":"SPSC","date":"2015-09-08","pret":0.01393,"close":68.65}
{"ticker":"SPSC","date":"2015-09-09","pret":0.02671,"close":67.89}
{"ticker":"SPSC","date":"2015-09-10","pret":-0.01694,"close":67.56}
{"ticker":"SPSC","date":"2015-09-11","pret":-0.012,"close":67.97}
{"ticker":"SPSC","date":"2015-09-14","pret":0.01524,"close":67.75}
{"ticker":"SPSC","date":"2015-09-15","pret":-0.00707,"close":68.9}
{"ticker":"SPSC","date":"2015-09-16","pret":0.01642,"close":69.19}
{"ticker":"SPSC","date":"2015-09-17","pret":-0.02176,"close":69.76}
{"ticker":"SPSC","date":"2015-09-18","pret":0.01841,"close":69.07}
{"ticker":"SPSC","date":"2015-09-21","pret":0.0175,"close":69.85}
{"ticker":"SPSC","date":"2015-09-22","pret":-0.00618,"close":69.86}
{"ticker":"SPSC","date":"2015-09-23","pret":0.00805,"close":70.22}
{"ticker":"SPSC","date":"2015-09-24","pret":0.00086,"close":69.62}
{"ticker":"SPSC","date":"2015-09-25","pret":0.00528,"close":68.44}
{"ticker":"SPSC","date":"2015-09-28","pret":-0.02565,"close":67.23}
{"ticker":"SPSC","date":"2015-09-29","pret":-0.02109,"close":67.07}
{"ticker":"SPSC","date":"2015-09-30","pret":0.00949,"close":67.89}
{"ticker":"SPSC","date":"2015-10-01","pret":0.00088,"close":67.71}
{"ticker":"SPSC","date":"2015-10-02","pret":-0.00904,"close":70.52}
{"ticker":"SPSC","date":"2015-10-05","pret":0.0626,"close":74.39}
{"ticker":"SPSC","date":"2015-10-06","pret":0.03179,"close":73.85}
{"ticker":"SPSC","date":"2015-10-07","pret":0.00823,"close":76.95}
{"ticker":"SPSC","date":"2015-10-08","pret":0.0252,"close":76.95}
{"ticker":"SPSC","date":"2015-10-09","pret":0.0125,"close":77.15}
{"ticker":"SPSC","date":"2015-10-12","pret":0.00271,"close":77.32}
{"ticker":"SPSC","date":"2015-10-13","pret":-0.00297,"close":76.03}
{"ticker":"SPSC","date":"2015-10-14","pret":-0.01776,"close":73.81}
{"ticker":"SPSC","date":"2015-10-15","pret":-0.0271,"close":76.3}
{"ticker":"SPSC","date":"2015-10-16","pret":0.03641,"close":76.76}
{"ticker":"SPSC","date":"2015-10-19","pret":-0.00655,"close":76.74}
{"ticker":"SPSC","date":"2015-10-20","pret":0.00993,"close":75.96}
{"ticker":"SPSC","date":"2015-10-21","pret":-0.01059,"close":73.98}
{"ticker":"SPSC","date":"2015-10-22","pret":-0.02354,"close":75.08}
{"ticker":"SPSC","date":"2015-10-23","pret":0.02878,"close":74.45}
{"ticker":"SPSC","date":"2015-10-26","pret":-0.0273,"close":73.77}
{"ticker":"SPSC","date":"2015-10-27","pret":-0.01067,"close":71.79}
{"ticker":"SPSC","date":"2015-10-28","pret":-0.02308,"close":71.84}
{"ticker":"SPSC","date":"2015-10-29","pret":-0.00139,"close":71.7}
{"ticker":"SPSC","date":"2015-10-30","pret":-0.00084,"close":71.82}
{"ticker":"SPSC","date":"2015-11-02","pret":-0.0007,"close":73.94}
{"ticker":"SPSC","date":"2015-11-03","pret":0.02451,"close":73.85}
{"ticker":"SPSC","date":"2015-11-04","pret":0.00732,"close":74.29}
{"ticker":"SPSC","date":"2015-11-05","pret":0.00686,"close":74.57}
{"ticker":"SPSC","date":"2015-11-06","pret":-0.00511,"close":76.37}
{"ticker":"SPSC","date":"2015-11-09","pret":0.02318,"close":74.34}
{"ticker":"SPSC","date":"2015-11-10","pret":-0.02615,"close":75.22}
{"ticker":"SPSC","date":"2015-11-11","pret":0.01888,"close":74.66}
{"ticker":"SPSC","date":"2015-11-12","pret":-0.01524,"close":73.32}
{"ticker":"SPSC","date":"2015-11-13","pret":-0.01959,"close":71.4}
{"ticker":"SPSC","date":"2015-11-16","pret":-0.02264,"close":71.33}
{"ticker":"SPSC","date":"2015-11-17","pret":0.00616,"close":72.32}
{"ticker":"SPSC","date":"2015-11-18","pret":0.00862,"close":72.96}
{"ticker":"SPSC","date":"2015-11-19","pret":0.00525,"close":72.41}
{"ticker":"SPSC","date":"2015-11-20","pret":0.00399,"close":72.6}
{"ticker":"SPSC","date":"2015-11-23","pret":-0.00674,"close":72.66}
{"ticker":"SPSC","date":"2015-11-24","pret":0.0011,"close":72.49}
{"ticker":"SPSC","date":"2015-11-25","pret":-0.0018,"close":73.5}
{"ticker":"SPSC","date":"2015-11-26"}
{"ticker":"SPSC","date":"2015-11-27","pret":0.01916,"close":74.26}
{"ticker":"SPSC","date":"2015-11-30","pret":0.01333,"close":74.32}
{"ticker":"SPSC","date":"2015-12-01","pret":-0.00537,"close":74.15}
{"ticker":"SPSC","date":"2015-12-02","pret":-0.00675,"close":74.28}
{"ticker":"SPSC","date":"2015-12-03","pret":0.01037,"close":73.07}
{"ticker":"SPSC","date":"2015-12-04","pret":-0.02181,"close":72.79}
{"ticker":"SPSC","date":"2015-12-07","pret":-0.00646,"close":71.12}
{"ticker":"SPSC","date":"2015-12-08","pret":-0.03279,"close":71.63}
{"ticker":"SPSC","date":"2015-12-09","pret":0.01905,"close":70.58}
{"ticker":"SPSC","date":"2015-12-10","pret":-0.01252,"close":70.26}
{"ticker":"SPSC","date":"2015-12-11","pret":-0.019,"close":68.52}
{"ticker":"SPSC","date":"2015-12-14","pret":-0.01146,"close":69.24}
{"ticker":"SPSC","date":"2015-12-15","pret":0.01836,"close":70.41}
{"ticker":"SPSC","date":"2015-12-16","pret":0.01253,"close":72.44}
{"ticker":"SPSC","date":"2015-12-17"}
{"ticker":"SPSC","date":"2015-12-18","pret":0.00494,"close":70.7}
{"ticker":"SPSC","date":"2015-12-21","pret":0.00295,"close":70.29}
{"ticker":"SPSC","date":"2015-12-22","pret":-0.01101,"close":70.49}
{"ticker":"SPSC","date":"2015-12-23","pret":0.00298,"close":71.17}
{"ticker":"SPSC","date":"2015-12-24","pret":0.00494,"close":71.28}
{"ticker":"SPSC","date":"2015-12-28","pret":-0.00437,"close":71.16}
{"ticker":"SPSC","date":"2015-12-29","pret":0.00831,"close":71.8}
{"ticker":"SPSC","date":"2015-12-30","pret":0.00824,"close":71.05}
{"ticker":"SPSC","date":"2015-12-31","pret":-0.01372,"close":70.21}
{"ticker":"SPSC","date":"2016-01-04","pret":-0.02513,"close":67.8}
{"ticker":"SPSC","date":"2016-01-05","pret":-0.01486,"close":66.79}
{"ticker":"SPTN","date":"2015-01-02","pret":-0.01706,"close":25.82}
{"ticker":"SPTN","date":"2015-01-05","pret":-0.01619,"close":25.64}
{"ticker":"SPTN","date":"2015-01-06","pret":-0.01134,"close":25.15}
{"ticker":"SPTN","date":"2015-01-07","pret":-0.00789,"close":25.5}
{"ticker":"SPTN","date":"2015-01-08","pret":0.01572,"close":25.8}
{"ticker":"SPTN","date":"2015-01-09","pret":0.00738,"close":26.05}
{"ticker":"SPTN","date":"2015-01-12","pret":0.00886,"close":26.1}
{"ticker":"SPTN","date":"2015-01-13","pret":0.00803,"close":26.49}
{"ticker":"SPTN","date":"2015-01-14","pret":-0.0019,"close":26.39}
{"ticker":"SPTN","date":"2015-01-15","pret":0.01288,"close":26.15}
{"ticker":"SPTN","date":"2015-01-16","pret":-0.01939,"close":26.48}
{"ticker":"SPTN","date":"2015-01-20","pret":0.02164,"close":26.93}
{"ticker":"SPTN","date":"2015-01-21","pret":0.01676,"close":26.72}
{"ticker":"SPTN","date":"2015-01-22","pret":-0.00444,"close":27.06}
{"ticker":"SPTN","date":"2015-01-23","pret":0.00739,"close":27.09}
{"ticker":"SPTN","date":"2015-01-26","pret":-0.00517,"close":26.98}
{"ticker":"SPTN","date":"2015-01-27","pret":-0.01267,"close":26.69}
{"ticker":"SPTN","date":"2015-01-28","pret":0.00374,"close":26.29}
{"ticker":"SPTN","date":"2015-01-29","pret":-0.0143,"close":26.79}
{"ticker":"SPTN","date":"2015-01-30","pret":0.00604,"close":25.76}
{"ticker":"SPTN","date":"2015-02-02","pret":-0.02517,"close":25.82}
{"ticker":"SPTN","date":"2015-02-03","pret":0.00386,"close":26.26}
{"ticker":"SPTN","date":"2015-02-04","pret":0.00346,"close":26.37}
{"ticker":"SPTN","date":"2015-02-05","pret":0.01673,"close":25.52}
{"ticker":"SPTN","date":"2015-02-06","pret":-0.04158,"close":25.87}
{"ticker":"SPTN","date":"2015-02-09","pret":0.01638,"close":25.63}
{"ticker":"SPTN","date":"2015-02-10","pret":-0.00155,"close":25.68}
{"ticker":"SPTN","date":"2015-02-11","pret":-0.00427,"close":25.68}
{"ticker":"SPTN","date":"2015-02-12","pret":0.00233,"close":25.85}
{"ticker":"SPTN","date":"2015-02-13","pret":0.00619,"close":25.99}
{"ticker":"SPTN","date":"2015-02-17","pret":0.0027,"close":26.16}
{"ticker":"SPTN","date":"2015-02-18","pret":0.00192,"close":26.51}
{"ticker":"SPTN","date":"2015-02-19","pret":0.01335,"close":26.18}
{"ticker":"SPTN","date":"2015-02-20","pret":-0.00532,"close":26.21}
{"ticker":"SPTN","date":"2015-02-23","pret":0.00152,"close":26.9}
{"ticker":"SPTN","date":"2015-02-24","pret":0.02181,"close":26.81}
{"ticker":"SPTN","date":"2015-02-25","pret":-0.00037,"close":26.55}
{"ticker":"SPTN","date":"2015-02-26","pret":-0.01085,"close":26.52}
{"ticker":"SPTN","date":"2015-02-27","pret":-0.0068,"close":26.55}
{"ticker":"SPTN","date":"2015-03-02","pret":0.00114,"close":26.8}
{"ticker":"SPTN","date":"2015-03-03","pret":0.0139,"close":26.89}
{"ticker":"SPTN","date":"2015-03-04","pret":0.04344,"close":27.3}
{"ticker":"SPTN","date":"2015-03-05","pret":-0.01948,"close":27.25}
{"ticker":"SPTN","date":"2015-03-06","pret":-0.00695,"close":26.32}
{"ticker":"SPTN","date":"2015-03-09","pret":-0.03471,"close":26.99}
{"ticker":"SPTN","date":"2015-03-10","pret":0.01956,"close":26.7}
{"ticker":"SPTN","date":"2015-03-11","pret":-0.00261,"close":26.95}
{"ticker":"SPTN","date":"2015-03-12","pret":0.01556,"close":27.75}
{"ticker":"SPTN","date":"2015-03-13","pret":0.01821,"close":27.74}
{"ticker":"SPTN","date":"2015-03-16","pret":0.00396,"close":27.99}
{"ticker":"SPTN","date":"2015-03-17","pret":0.00144,"close":28.44}
{"ticker":"SPTN","date":"2015-03-18","pret":0.01461,"close":28.66}
{"ticker":"SPTN","date":"2015-03-19","pret":0.01231,"close":28.79}
{"ticker":"SPTN","date":"2015-03-20","pret":0.01181,"close":28.8}
{"ticker":"SPTN","date":"2015-03-23","pret":-0.00624,"close":29.07}
{"ticker":"SPTN","date":"2015-03-24","pret":0.00762,"close":29.34}
{"ticker":"SPTN","date":"2015-03-25","pret":0.01846,"close":29.16}
{"ticker":"SPTN","date":"2015-03-26","pret":-0.01639,"close":29.56}
{"ticker":"SPTN","date":"2015-03-27","pret":0.01605,"close":30.01}
{"ticker":"SPTN","date":"2015-03-30","pret":0.02509,"close":30.86}
{"ticker":"SPTN","date":"2015-03-31","pret":0.0193,"close":31.56}
{"ticker":"SPTN","date":"2015-04-01","pret":0.02243,"close":31.55}
{"ticker":"SPTN","date":"2015-04-02","pret":-0.0019,"close":32.26}
{"ticker":"SPTN","date":"2015-04-06","pret":0.02291,"close":32.17}
{"ticker":"SPTN","date":"2015-04-07","pret":-0.00093,"close":32.09}
{"ticker":"SPTN","date":"2015-04-08","pret":-0.00218,"close":32.33}
{"ticker":"SPTN","date":"2015-04-09","pret":0.00837,"close":32.28}
{"ticker":"SPTN","date":"2015-04-10","pret":0.00247,"close":32.04}
{"ticker":"SPTN","date":"2015-04-13","pret":-0.01177,"close":32.3}
{"ticker":"SPTN","date":"2015-04-14","pret":0.00373,"close":32.24}
{"ticker":"SPTN","date":"2015-04-15","pret":0.00155,"close":31.95}
{"ticker":"SPTN","date":"2015-04-16","pret":-0.0109,"close":31.55}
{"ticker":"SPTN","date":"2015-04-17","pret":-0.0193,"close":31.08}
{"ticker":"SPTN","date":"2015-04-20","pret":-0.00448,"close":31.69}
{"ticker":"SPTN","date":"2015-04-21","pret":0.02032,"close":32.03}
{"ticker":"SPTN","date":"2015-04-22","pret":0.00502,"close":32.07}
{"ticker":"SPTN","date":"2015-04-23","pret":0.0025,"close":31.93}
{"ticker":"SPTN","date":"2015-04-24","pret":-0.00187,"close":32.05}
{"ticker":"SPTN","date":"2015-04-27","pret":0.00031,"close":31.71}
{"ticker":"SPTN","date":"2015-04-28","pret":-0.01131,"close":32.13}
{"ticker":"SPTN","date":"2015-04-29","pret":0.00662,"close":31.34}
{"ticker":"SPTN","date":"2015-04-30","pret":-0.02222,"close":30.17}
{"ticker":"SPTN","date":"2015-05-01","pret":-0.03362,"close":30.82}
{"ticker":"SPTN","date":"2015-05-04","pret":0.02168,"close":31.17}
{"ticker":"SPTN","date":"2015-05-05","pret":0.01419,"close":31.26}
{"ticker":"SPTN","date":"2015-05-06","pret":0.00192,"close":31.58}
{"ticker":"SPTN","date":"2015-05-07","pret":0.00637,"close":31.74}
{"ticker":"SPTN","date":"2015-05-08","pret":0.01794,"close":32.22}
{"ticker":"SPTN","date":"2015-05-11","pret":0.00746,"close":32.41}
{"ticker":"SPTN","date":"2015-05-12","pret":0.00278,"close":32.1}
{"ticker":"SPTN","date":"2015-05-13","pret":-0.00837,"close":31.97}
{"ticker":"SPTN","date":"2015-05-14","pret":-0.00218,"close":33.13}
{"ticker":"SPTN","date":"2015-05-15","pret":0.03315,"close":32.93}
{"ticker":"SPTN","date":"2015-05-18","pret":-0.01215,"close":33.25}
{"ticker":"SPTN","date":"2015-05-19","pret":0.01607,"close":33.42}
{"ticker":"SPTN","date":"2015-05-20","pret":0.00809,"close":32.95}
{"ticker":"SPTN","date":"2015-05-21","pret":-0.0205,"close":31.84}
{"ticker":"SPTN","date":"2015-05-22","pret":-0.04452,"close":31.75}
{"ticker":"SPTN","date":"2015-05-26","pret":0.00508,"close":31.49}
{"ticker":"SPTN","date":"2015-05-27","pret":-0.00859,"close":31.51}
{"ticker":"SPTN","date":"2015-05-28","pret":0.00319,"close":31.7}
{"ticker":"SPTN","date":"2015-05-29","pret":0.00951,"close":31.26}
{"ticker":"SPTN","date":"2015-06-01","pret":-0.01943,"close":31.61}
{"ticker":"SPTN","date":"2015-06-02","pret":0.00865,"close":31.7}
{"ticker":"SPTN","date":"2015-06-03","pret":0.0155,"close":32.27}
{"ticker":"SPTN","date":"2015-06-04","pret":0.00751,"close":31.8}
{"ticker":"SPTN","date":"2015-06-05","pret":-0.00719,"close":31.34}
{"ticker":"SPTN","date":"2015-06-08","pret":-0.01486,"close":30.93}
{"ticker":"SPTN","date":"2015-06-09","pret":-0.01282,"close":30.85}
{"ticker":"SPTN","date":"2015-06-10","pret":0.00386,"close":31.87}
{"ticker":"SPTN","date":"2015-06-11","pret":0.02414,"close":31.8}
{"ticker":"SPTN","date":"2015-06-12","pret":-0.00788,"close":31.79}
{"ticker":"SPTN","date":"2015-06-15","pret":-0.00253,"close":31.18}
{"ticker":"SPTN","date":"2015-06-16","pret":-0.00956,"close":31.62}
{"ticker":"SPTN","date":"2015-06-17","pret":0.01682,"close":31.69}
{"ticker":"SPTN","date":"2015-06-18","pret":-0.00063,"close":32.04}
{"ticker":"SPTN","date":"2015-06-19","pret":0.01003,"close":32.11}
{"ticker":"SPTN","date":"2015-06-22","pret":0.0056,"close":32.88}
{"ticker":"SPTN","date":"2015-06-23","pret":0.02056,"close":32.94}
{"ticker":"SPTN","date":"2015-06-24","pret":-0.01561,"close":32.34}
{"ticker":"SPTN","date":"2015-06-25","pret":-0.00154,"close":33.04}
{"ticker":"SPTN","date":"2015-06-26","pret":0.02563,"close":33.74}
{"ticker":"SPTN","date":"2015-06-29","pret":0.01435,"close":32.7}
{"ticker":"SPTN","date":"2015-06-30","pret":-0.02161,"close":32.54}
{"ticker":"SPTN","date":"2015-07-01","pret":-0.00152,"close":32.51}
{"ticker":"SPTN","date":"2015-07-02","pret":-0.00977,"close":32.39}
{"ticker":"SPTN","date":"2015-07-06","pret":-0.01764,"close":32.15}
{"ticker":"SPTN","date":"2015-07-07","pret":0.00747,"close":32.13}
{"ticker":"SPTN","date":"2015-07-08","pret":-0.01216,"close":31.68}
{"ticker":"SPTN","date":"2015-07-09","pret":0.0047,"close":31.77}
{"ticker":"SPTN","date":"2015-07-10","pret":0.00716,"close":32.45}
{"ticker":"SPTN","date":"2015-07-13","pret":0.0163,"close":32.88}
{"ticker":"SPTN","date":"2015-07-14","pret":0.00396,"close":33.04}
{"ticker":"SPTN","date":"2015-07-15","pret":0.00576,"close":32.75}
{"ticker":"SPTN","date":"2015-07-16","pret":-0.00091,"close":32.95}
{"ticker":"SPTN","date":"2015-07-17","pret":-0.00212,"close":32.68}
{"ticker":"SPTN","date":"2015-07-20","pret":-0.00608,"close":32.05}
{"ticker":"SPTN","date":"2015-07-21","pret":-0.02626,"close":31.65}
{"ticker":"SPTN","date":"2015-07-22","pret":-0.01641,"close":31.75}
{"ticker":"SPTN","date":"2015-07-23","pret":0.01265,"close":31.16}
{"ticker":"SPTN","date":"2015-07-24","pret":-0.02546,"close":30.75}
{"ticker":"SPTN","date":"2015-07-27","pret":-0.01232,"close":30.59}
{"ticker":"SPTN","date":"2015-07-28","pret":0.00033,"close":30.91}
{"ticker":"SPTN","date":"2015-07-29","pret":0.00358,"close":31.59}
{"ticker":"SPTN","date":"2015-07-30","pret":0.01931,"close":32.47}
{"ticker":"SPTN","date":"2015-07-31","pret":0.0357,"close":32.21}
{"ticker":"SPTN","date":"2015-08-03","pret":-0.01176,"close":32.73}
{"ticker":"SPTN","date":"2015-08-04","pret":0.01942,"close":32.76}
{"ticker":"SPTN","date":"2015-08-05","pret":0.00518,"close":32.94}
{"ticker":"SPTN","date":"2015-08-06","pret":0.00364,"close":33.12}
{"ticker":"SPTN","date":"2015-08-07","pret":-0.00424,"close":32.63}
{"ticker":"SPTN","date":"2015-08-10","pret":-0.00335,"close":32.7}
{"ticker":"SPTN","date":"2015-08-11","pret":-0.0132,"close":32.63}
{"ticker":"SPTN","date":"2015-08-12","pret":-0.00093,"close":32.63}
{"ticker":"SPTN","date":"2015-08-13","pret":0.00862,"close":32.63}
{"ticker":"SPTN","date":"2015-08-14","pret":-0.00461,"close":33.58}
{"ticker":"SPTN","date":"2015-08-17","pret":0.02944,"close":33.56}
{"ticker":"SPTN","date":"2015-08-18","pret":0.00596,"close":33.2}
{"ticker":"SPTN","date":"2015-08-19","pret":-0.01951,"close":32.56}
{"ticker":"SPTN","date":"2015-08-20","pret":-0.03989,"close":32.58}
{"ticker":"SPTN","date":"2015-08-21","pret":0.00629,"close":30.27}
{"ticker":"SPTN","date":"2015-08-24","pret":-0.11025,"close":28.97}
{"ticker":"SPTN","date":"2015-08-25","pret":0.04851,"close":29.03}
{"ticker":"SPTN","date":"2015-08-26","pret":-0.00837,"close":30.19}
{"ticker":"SPTN","date":"2015-08-27","pret":0.02261,"close":28.79}
{"ticker":"SPTN","date":"2015-08-28","pret":-0.061,"close":28.87}
{"ticker":"SPTN","date":"2015-08-31","pret":0.00384,"close":28.3}
{"ticker":"SPTN","date":"2015-09-01","pret":-0.02932,"close":27.58}
{"ticker":"SPTN","date":"2015-09-02","pret":-0.00036,"close":27.74}
{"ticker":"SPTN","date":"2015-09-03","pret":-0.00359,"close":27.55}
{"ticker":"SPTN","date":"2015-09-04","pret":-0.02256,"close":27.45}
{"ticker":"SPTN","date":"2015-09-08","pret":0.02723,"close":27.64}
{"ticker":"SPTN","date":"2015-09-09","pret":-0.00395,"close":27.2}
{"ticker":"SPTN","date":"2015-09-10","pret":-0.02476,"close":27.56}
{"ticker":"SPTN","date":"2015-09-11","pret":0.01209,"close":27.37}
{"ticker":"SPTN","date":"2015-09-14","pret":-0.00768,"close":27.37}
{"ticker":"SPTN","date":"2015-09-15","pret":0.00293,"close":27.66}
{"ticker":"SPTN","date":"2015-09-16","pret":0.01345,"close":27.22}
{"ticker":"SPTN","date":"2015-09-17","pret":-0.02116,"close":27.51}
{"ticker":"SPTN","date":"2015-09-18","pret":-0.00332,"close":26.76}
{"ticker":"SPTN","date":"2015-09-21","pret":-0.00111,"close":27.64}
{"ticker":"SPTN","date":"2015-09-22","pret":0.01251,"close":26.45}
{"ticker":"SPTN","date":"2015-09-23","pret":-0.02932,"close":26.41}
{"ticker":"SPTN","date":"2015-09-24","pret":-0.01098,"close":26.3}
{"ticker":"SPTN","date":"2015-09-25","pret":0.00607,"close":26.14}
{"ticker":"SPTN","date":"2015-09-28","pret":-0.01911,"close":25.68}
{"ticker":"SPTN","date":"2015-09-29","pret":-0.01164,"close":25.84}
{"ticker":"SPTN","date":"2015-09-30","pret":0.02162,"close":25.85}
{"ticker":"SPTN","date":"2015-10-01","pret":-0.01268,"close":25.56}
{"ticker":"SPTN","date":"2015-10-02","pret":-0.01953,"close":25.66}
{"ticker":"SPTN","date":"2015-10-05","pret":0.01682,"close":26.32}
{"ticker":"SPTN","date":"2015-10-06","pret":0.01959,"close":26.22}
{"ticker":"SPTN","date":"2015-10-07","pret":0.0038,"close":26.84}
{"ticker":"SPTN","date":"2015-10-08","pret":0.01654,"close":26.97}
{"ticker":"SPTN","date":"2015-10-09","pret":0.00928,"close":27.37}
{"ticker":"SPTN","date":"2015-10-12","pret":0.01175,"close":27.72}
{"ticker":"SPTN","date":"2015-10-13","pret":0.00727,"close":27.11}
{"ticker":"SPTN","date":"2015-10-14","pret":-0.01681,"close":26.54}
{"ticker":"SPTN","date":"2015-10-15","pret":-0.01784,"close":27.29}
{"ticker":"SPTN","date":"2015-10-16","pret":0.02628,"close":27.22}
{"ticker":"SPTN","date":"2015-10-19","pret":-0.00697,"close":27.73}
{"ticker":"SPTN","date":"2015-10-20","pret":0.01895,"close":28.05}
{"ticker":"SPTN","date":"2015-10-21","pret":0.0122,"close":27.88}
{"ticker":"SPTN","date":"2015-10-22","pret":0.00285,"close":28.03}
{"ticker":"SPTN","date":"2015-10-23","pret":0.00249,"close":27.97}
{"ticker":"SPTN","date":"2015-10-26","pret":-0.01178,"close":27.65}
{"ticker":"SPTN","date":"2015-10-27","pret":-0.01083,"close":27.82}
{"ticker":"SPTN","date":"2015-10-28","pret":0.01083,"close":28.67}
{"ticker":"SPTN","date":"2015-10-29","pret":0.02691,"close":28.57}
{"ticker":"SPTN","date":"2015-10-30","pret":-0.0049,"close":27.9}
{"ticker":"SPTN","date":"2015-11-02","pret":-0.01843,"close":28.56}
{"ticker":"SPTN","date":"2015-11-03","pret":0.01597,"close":28.29}
{"ticker":"SPTN","date":"2015-11-04","pret":-0.00282,"close":28.04}
{"ticker":"SPTN","date":"2015-11-05","pret":-0.00744,"close":28.44}
{"ticker":"SPTN","date":"2015-11-06","pret":0.00709,"close":28.88}
{"ticker":"SPTN","date":"2015-11-09","pret":0.01646,"close":28.77}
{"ticker":"SPTN","date":"2015-11-10","pret":-0.00802,"close":28.29}
{"ticker":"SPTN","date":"2015-11-11","pret":-0.0028,"close":27.68}
{"ticker":"SPTN","date":"2015-11-12","pret":-0.05894,"close":24.08}
{"ticker":"SPTN","date":"2015-11-13","pret":-0.12058,"close":23.2}
{"ticker":"SPTN","date":"2015-11-16","pret":-0.02424,"close":23.84}
{"ticker":"SPTN","date":"2015-11-17","pret":0.02927,"close":23.62}
{"ticker":"SPTN","date":"2015-11-18","pret":-0.00798,"close":23.61}
{"ticker":"SPTN","date":"2015-11-19","pret":-0.00253,"close":22.37}
{"ticker":"SPTN","date":"2015-11-20","pret":-0.0498,"close":22.74}
{"ticker":"SPTN","date":"2015-11-23","pret":0.01192,"close":22.89}
{"ticker":"SPTN","date":"2015-11-24","pret":0.00307,"close":22.46}
{"ticker":"SPTN","date":"2015-11-25","pret":-0.01721,"close":22.55}
{"ticker":"SPTN","date":"2015-11-26"}
{"ticker":"SPTN","date":"2015-11-27","pret":0.00577,"close":22.87}
{"ticker":"SPTN","date":"2015-11-30","pret":-0.00532,"close":21.62}
{"ticker":"SPTN","date":"2015-12-01","pret":-0.03118,"close":21.79}
{"ticker":"SPTN","date":"2015-12-02","pret":0.00868,"close":22.39}
{"ticker":"SPTN","date":"2015-12-03","pret":0.02205,"close":21.67}
{"ticker":"SPTN","date":"2015-12-04","pret":-0.03671,"close":22.24}
{"ticker":"SPTN","date":"2015-12-07","pret":0.03225,"close":21.88}
{"ticker":"SPTN","date":"2015-12-08","pret":-0.03595,"close":21.29}
{"ticker":"SPTN","date":"2015-12-09","pret":-0.01165,"close":21.33}
{"ticker":"SPTN","date":"2015-12-10","pret":0.00234,"close":21.2}
{"ticker":"SPTN","date":"2015-12-11","pret":-0.01841,"close":21.95}
{"ticker":"SPTN","date":"2015-12-14","pret":0.047,"close":21.65}
{"ticker":"SPTN","date":"2015-12-15","pret":-0.00593,"close":21.36}
{"ticker":"SPTN","date":"2015-12-16","pret":-0.01289,"close":21.91}
{"ticker":"SPTN","date":"2015-12-17"}
{"ticker":"SPTN","date":"2015-12-18","pret":0.00784,"close":21.2}
{"ticker":"SPTN","date":"2015-12-21","pret":-0.01668,"close":21.29}
{"ticker":"SPTN","date":"2015-12-22","pret":0.00047,"close":21.59}
{"ticker":"SPTN","date":"2015-12-23","pret":0.01988,"close":22.14}
{"ticker":"SPTN","date":"2015-12-24","pret":0.01274,"close":22}
{"ticker":"SPTN","date":"2015-12-28","pret":-0.0132,"close":22.35}
{"ticker":"SPTN","date":"2015-12-29","pret":0.02667,"close":22.4}
{"ticker":"SPTN","date":"2015-12-30","pret":-0.00179,"close":22.04}
{"ticker":"SPTN","date":"2015-12-31","pret":-0.01894,"close":21.64}
{"ticker":"SPTN","date":"2016-01-04","pret":-0.03145,"close":20.81}
{"ticker":"SPTN","date":"2016-01-05","pret":-0.01658,"close":21.4}
{"ticker":"SPW","date":"2015-01-02","pret":-0.01487,"close":85.87}
{"ticker":"SPW","date":"2015-01-05","pret":-0.01899,"close":82.28}
{"ticker":"SPW","date":"2015-01-06","pret":-0.02662,"close":80.81}
{"ticker":"SPW","date":"2015-01-07","pret":-0.00732,"close":80.8}
{"ticker":"SPW","date":"2015-01-08","pret":0,"close":82.43}
{"ticker":"SPW","date":"2015-01-09","pret":0.01192,"close":81.91}
{"ticker":"SPW","date":"2015-01-12","pret":-0.01376,"close":80.63}
{"ticker":"SPW","date":"2015-01-13","pret":0.0022,"close":82.57}
{"ticker":"SPW","date":"2015-01-14","pret":-0.00762,"close":82.01}
{"ticker":"SPW","date":"2015-01-15","pret":0.01311,"close":81.96}
{"ticker":"SPW","date":"2015-01-16","pret":-0.00868,"close":81.87}
{"ticker":"SPW","date":"2015-01-20","pret":0.00819,"close":81.73}
{"ticker":"SPW","date":"2015-01-21","pret":-0.00623,"close":83.68}
{"ticker":"SPW","date":"2015-01-22","pret":0.03088,"close":84.48}
{"ticker":"SPW","date":"2015-01-23","pret":-0.00095,"close":83.2}
{"ticker":"SPW","date":"2015-01-26","pret":-0.00872,"close":84.65}
{"ticker":"SPW","date":"2015-01-27","pret":-0.00626,"close":83.31}
{"ticker":"SPW","date":"2015-01-28","pret":0.01367,"close":82.7}
{"ticker":"SPW","date":"2015-01-29","pret":-0.01487,"close":84.26}
{"ticker":"SPW","date":"2015-01-30","pret":0.01213,"close":83.57}
{"ticker":"SPW","date":"2015-02-02","pret":-0.00012,"close":85.93}
{"ticker":"SPW","date":"2015-02-03","pret":0.03704,"close":88.69}
{"ticker":"SPW","date":"2015-02-04","pret":0.01303,"close":87.07}
{"ticker":"SPW","date":"2015-02-05","pret":-0.00604,"close":88.7}
{"ticker":"SPW","date":"2015-02-06","pret":0.01486,"close":88.24}
{"ticker":"SPW","date":"2015-02-09","pret":-0.00916,"close":88.35}
{"ticker":"SPW","date":"2015-02-10","pret":-0.01442,"close":87.97}
{"ticker":"SPW","date":"2015-02-11","pret":0.0143,"close":88.81}
{"ticker":"SPW","date":"2015-02-12","pret":0.01936,"close":90.18}
{"ticker":"SPW","date":"2015-02-13","pret":0.00212,"close":87.37}
{"ticker":"SPW","date":"2015-02-17","pret":-0.04144,"close":85.3}
{"ticker":"SPW","date":"2015-02-18","pret":-0.01178,"close":86.45}
{"ticker":"SPW","date":"2015-02-19","pret":0.01154,"close":86.88}
{"ticker":"SPW","date":"2015-02-20","pret":0.00255,"close":87.67}
{"ticker":"SPW","date":"2015-02-23","pret":0.00577,"close":86.05}
{"ticker":"SPW","date":"2015-02-24","pret":-0.00982,"close":88.9}
{"ticker":"SPW","date":"2015-02-25","pret":0.02986,"close":89.67}
{"ticker":"SPW","date":"2015-02-26","pret":0.01132,"close":88.91}
{"ticker":"SPW","date":"2015-02-27","pret":-0.00761,"close":89.13}
{"ticker":"SPW","date":"2015-03-02","pret":-0.00135,"close":90.43}
{"ticker":"SPW","date":"2015-03-03","pret":0.00862,"close":89.48}
{"ticker":"SPW","date":"2015-03-04","pret":-0.0075,"close":87.77}
{"ticker":"SPW","date":"2015-03-05","pret":-0.01414,"close":86.64}
{"ticker":"SPW","date":"2015-03-06","pret":-0.01781,"close":85.71}
{"ticker":"SPW","date":"2015-03-09","pret":0.00116,"close":86.62}
{"ticker":"SPW","date":"2015-03-10","pret":-0.00686,"close":85.09}
{"ticker":"SPW","date":"2015-03-11","pret":-0.00937,"close":84.49}
{"ticker":"SPW","date":"2015-03-12","pret":-0.00024,"close":84.99}
{"ticker":"SPW","date":"2015-03-13","pret":-0.0046,"close":83.58}
{"ticker":"SPW","date":"2015-03-16","pret":-0.00569,"close":84}
{"ticker":"SPW","date":"2015-03-17","pret":-0.00585,"close":83.44}
{"ticker":"SPW","date":"2015-03-18","pret":-0.00636,"close":85.45}
{"ticker":"SPW","date":"2015-03-19","pret":0.02298,"close":84.46}
{"ticker":"SPW","date":"2015-03-20","pret":0.00035,"close":85.87}
{"ticker":"SPW","date":"2015-03-23","pret":0.0117,"close":84.98}
{"ticker":"SPW","date":"2015-03-24","pret":-0.01452,"close":84.03}
{"ticker":"SPW","date":"2015-03-25","pret":-0.00449,"close":83.75}
{"ticker":"SPW","date":"2015-03-26","pret":-0.00809,"close":83.95}
{"ticker":"SPW","date":"2015-03-27","pret":-0.00072,"close":83.72}
{"ticker":"SPW","date":"2015-03-30","pret":0.00572,"close":84.7}
{"ticker":"SPW","date":"2015-03-31","pret":0.00474,"close":84.9}
{"ticker":"SPW","date":"2015-04-01","pret":0.00378,"close":85.21}
{"ticker":"SPW","date":"2015-04-02","pret":0.00294,"close":85.14}
{"ticker":"SPW","date":"2015-04-06","pret":0.00293,"close":86.61}
{"ticker":"SPW","date":"2015-04-07","pret":0.01258,"close":85.48}
{"ticker":"SPW","date":"2015-04-08","pret":-0.01763,"close":83.21}
{"ticker":"SPW","date":"2015-04-09","pret":-0.02046,"close":83.54}
{"ticker":"SPW","date":"2015-04-10","pret":0.00707,"close":82.86}
{"ticker":"SPW","date":"2015-04-13","pret":-0.01334,"close":83.27}
{"ticker":"SPW","date":"2015-04-14","pret":0.00819,"close":84.42}
{"ticker":"SPW","date":"2015-04-15","pret":0.02043,"close":85.82}
{"ticker":"SPW","date":"2015-04-16","pret":0.00971,"close":85.32}
{"ticker":"SPW","date":"2015-04-17","pret":-0.01454,"close":83.6}
{"ticker":"SPW","date":"2015-04-20","pret":-0.0058,"close":84.63}
{"ticker":"SPW","date":"2015-04-21","pret":0.00675,"close":83.21}
{"ticker":"SPW","date":"2015-04-22","pret":-0.01858,"close":82.93}
{"ticker":"SPW","date":"2015-04-23","pret":-0.00349,"close":82.98}
{"ticker":"SPW","date":"2015-04-24","pret":0.00241,"close":82.18}
{"ticker":"SPW","date":"2015-04-27","pret":-0.01053,"close":83.89}
{"ticker":"SPW","date":"2015-04-28","pret":0.01903,"close":85.28}
{"ticker":"SPW","date":"2015-04-29","pret":-0.0183,"close":78.75}
{"ticker":"SPW","date":"2015-04-30","pret":-0.04856,"close":77}
{"ticker":"SPW","date":"2015-05-01","pret":0.00369,"close":79.55}
{"ticker":"SPW","date":"2015-05-04","pret":0.01188,"close":79.36}
{"ticker":"SPW","date":"2015-05-05","pret":-0.00959,"close":77.04}
{"ticker":"SPW","date":"2015-05-06","pret":-0.0205,"close":76.89}
{"ticker":"SPW","date":"2015-05-07","pret":-0.01224,"close":75.88}
{"ticker":"SPW","date":"2015-05-08","pret":0.0034,"close":76.11}
{"ticker":"SPW","date":"2015-05-11","pret":-0.00235,"close":76.36}
{"ticker":"SPW","date":"2015-05-12","pret":-0.00328,"close":76.69}
{"ticker":"SPW","date":"2015-05-13","pret":0.01305,"close":77.89}
{"ticker":"SPW","date":"2015-05-14","pret":0.02028,"close":77.76}
{"ticker":"SPW","date":"2015-05-15","pret":-0.01201,"close":76.83}
{"ticker":"SPW","date":"2015-05-18","pret":-0.0149,"close":77.05}
{"ticker":"SPW","date":"2015-05-19","pret":0.00313,"close":76.2}
{"ticker":"SPW","date":"2015-05-20","pret":-0.00117,"close":76.21}
{"ticker":"SPW","date":"2015-05-21","pret":-0.00955,"close":77.2}
{"ticker":"SPW","date":"2015-05-22","pret":0.01007,"close":76.41}
{"ticker":"SPW","date":"2015-05-26","pret":-0.0131,"close":74.26}
{"ticker":"SPW","date":"2015-05-27","pret":-0.01918,"close":74.71}
{"ticker":"SPW","date":"2015-05-28","pret":0.00228,"close":74.17}
{"ticker":"SPW","date":"2015-05-29","pret":-0.00903,"close":74.31}
{"ticker":"SPW","date":"2015-06-01","pret":0.01037,"close":74.31}
{"ticker":"SPW","date":"2015-06-02","pret":-0.00618,"close":74.73}
{"ticker":"SPW","date":"2015-06-03","pret":0.00792,"close":75.21}
{"ticker":"SPW","date":"2015-06-04","pret":0.00147,"close":74.39}
{"ticker":"SPW","date":"2015-06-05","pret":-0.01114,"close":74.2}
{"ticker":"SPW","date":"2015-06-08","pret":0.00014,"close":73.43}
{"ticker":"SPW","date":"2015-06-09","pret":-0.00786,"close":73.03}
{"ticker":"SPW","date":"2015-06-10","pret":0.0019,"close":73.46}
{"ticker":"SPW","date":"2015-06-11","pret":-0.00054,"close":73.63}
{"ticker":"SPW","date":"2015-06-12","pret":-0.02686,"close":72.46}
{"ticker":"SPW","date":"2015-06-15","pret":0.00237,"close":71.47}
{"ticker":"SPW","date":"2015-06-16","pret":-0.00601,"close":71.67}
{"ticker":"SPW","date":"2015-06-17","pret":0.00768,"close":71.41}
{"ticker":"SPW","date":"2015-06-18","pret":-0.00153,"close":71.52}
{"ticker":"SPW","date":"2015-06-19","pret":-0.00335,"close":70.94}
{"ticker":"SPW","date":"2015-06-22","pret":-0.00126,"close":71.21}
{"ticker":"SPW","date":"2015-06-23","pret":-0.00505,"close":72.28}
{"ticker":"SPW","date":"2015-06-24","pret":0.01452,"close":71.98}
{"ticker":"SPW","date":"2015-06-25","pret":-0.00166,"close":70.47}
{"ticker":"SPW","date":"2015-06-26","pret":-0.02288,"close":70.85}
{"ticker":"SPW","date":"2015-06-29","pret":-0.00398,"close":68.63}
{"ticker":"SPW","date":"2015-06-30","pret":0.03736,"close":72.39}
{"ticker":"SPW","date":"2015-07-01","pret":0.00684,"close":72.09}
{"ticker":"SPW","date":"2015-07-02","pret":-0.01498,"close":71.62}
{"ticker":"SPW","date":"2015-07-06","pret":-0.01788,"close":70.36}
{"ticker":"SPW","date":"2015-07-07","pret":-0.01091,"close":70.37}
{"ticker":"SPW","date":"2015-07-08","pret":0.00086,"close":68.92}
{"ticker":"SPW","date":"2015-07-09","pret":-0.0103,"close":68.56}
{"ticker":"SPW","date":"2015-07-10","pret":-0.00722,"close":66.99}
{"ticker":"SPW","date":"2015-07-13","pret":-0.02242,"close":68.43}
{"ticker":"SPW","date":"2015-07-14","pret":0.01003,"close":68.62}
{"ticker":"SPW","date":"2015-07-15","pret":-0.00029,"close":67.68}
{"ticker":"SPW","date":"2015-07-16","pret":0.00322,"close":67.89}
{"ticker":"SPW","date":"2015-07-17","pret":-0.00867,"close":67.51}
{"ticker":"SPW","date":"2015-07-20","pret":-0.00414,"close":67.31}
{"ticker":"SPW","date":"2015-07-21","pret":-0.00968,"close":65.59}
{"ticker":"SPW","date":"2015-07-22","pret":-0.02147,"close":64.85}
{"ticker":"SPW","date":"2015-07-23","pret":-0.00999,"close":64.78}
{"ticker":"SPW","date":"2015-07-24","pret":-0.00093,"close":63.67}
{"ticker":"SPW","date":"2015-07-27","pret":-0.02805,"close":62.67}
{"ticker":"SPW","date":"2015-07-28","pret":0.00302,"close":63.66}
{"ticker":"SPW","date":"2015-07-29","pret":0.0179,"close":67.5}
{"ticker":"SPW","date":"2015-07-30","pret":0.04682,"close":65.76}
{"ticker":"SPW","date":"2015-07-31","pret":-0.01859,"close":65.41}
{"ticker":"SPW","date":"2015-08-03","pret":-0.01555,"close":63.93}
{"ticker":"SPW","date":"2015-08-04","pret":-0.0119,"close":63.13}
{"ticker":"SPW","date":"2015-08-05","pret":-0.01299,"close":63.64}
{"ticker":"SPW","date":"2015-08-06","pret":0.00252,"close":64.18}
{"ticker":"SPW","date":"2015-08-07","pret":0.00611,"close":64.58}
{"ticker":"SPW","date":"2015-08-10","pret":0.01673,"close":67.03}
{"ticker":"SPW","date":"2015-08-11","pret":0.01418,"close":65.86}
{"ticker":"SPW","date":"2015-08-12","pret":-0.01142,"close":66.42}
{"ticker":"SPW","date":"2015-08-13","pret":0.01082,"close":65.2}
{"ticker":"SPW","date":"2015-08-14","pret":-0.01419,"close":65.59}
{"ticker":"SPW","date":"2015-08-17","pret":0.00031,"close":64.91}
{"ticker":"SPW","date":"2015-08-18","pret":-0.0057,"close":64.28}
{"ticker":"SPW","date":"2015-08-19","pret":-0.01338,"close":62.47}
{"ticker":"SPW","date":"2015-08-20","pret":-0.03539,"close":60.75}
{"ticker":"SPW","date":"2015-08-21","pret":-0.02414,"close":58.54}
{"ticker":"SPW","date":"2015-08-24","pret":-0.14519,"close":56.26}
{"ticker":"SPW","date":"2015-08-25","pret":0.10672,"close":54.86}
{"ticker":"SPW","date":"2015-08-26","pret":-0.04234,"close":54.78}
{"ticker":"SPW","date":"2015-08-27","pret":-0.00542,"close":57.44}
{"ticker":"SPW","date":"2015-08-28","pret":0.037,"close":58.81}
{"ticker":"SPW","date":"2015-08-31","pret":0.02108,"close":58.73}
{"ticker":"SPW","date":"2015-09-01","pret":-0.0251,"close":55.92}
{"ticker":"SPW","date":"2015-09-02","pret":-0.01128,"close":55.63}
{"ticker":"SPW","date":"2015-09-03","pret":-0.01447,"close":55.01}
{"ticker":"SPW","date":"2015-09-04","pret":-0.02219,"close":54.42}
{"ticker":"SPW","date":"2015-09-08","pret":0.02237,"close":56.08}
{"ticker":"SPW","date":"2015-09-09","pret":0.01853,"close":55.85}
{"ticker":"SPW","date":"2015-09-10","pret":-0.00816,"close":55.35}
{"ticker":"SPW","date":"2015-09-11","pret":-0.02615,"close":54.72}
{"ticker":"SPW","date":"2015-09-14","pret":-0.00073,"close":54.56}
{"ticker":"SPW","date":"2015-09-15","pret":-0.00734,"close":56.06}
{"ticker":"SPW","date":"2015-09-16","pret":0.03777,"close":57.15}
{"ticker":"SPW","date":"2015-09-17","pret":0.01845,"close":56.18}
{"ticker":"SPW","date":"2015-09-18","pret":-0.03761,"close":54.23}
{"ticker":"SPW","date":"2015-09-21","pret":-0.02156,"close":54.38}
{"ticker":"SPW","date":"2015-09-22","pret":-0.01395,"close":53.12}
{"ticker":"SPW","date":"2015-09-23","pret":0,"close":50.73}
{"ticker":"SPW","date":"2015-09-24","pret":-0.06401,"close":48.35}
{"ticker":"SPW","date":"2015-09-25","pret":-0.01854,"close":49.44}
{"ticker":"SPW","date":"2015-09-28","pret":-1.38447,"close":11.9}
{"ticker":"SPW","date":"2015-09-29","pret":-0.0255,"close":11.73}
{"ticker":"SPW","date":"2015-09-30","pret":-0.03822,"close":11.92}
{"ticker":"SPW","date":"2015-10-01","pret":0.05884,"close":11.68}
{"ticker":"SPW","date":"2015-10-02","pret":-0.05711,"close":12.21}
{"ticker":"SPW","date":"2015-10-05","pret":-0.03877,"close":12.23}
{"ticker":"SPW","date":"2015-10-06","pret":0.06437,"close":12.09}
{"ticker":"SPW","date":"2015-10-07","pret":0.0469,"close":12.04}
{"ticker":"SPW","date":"2015-10-08","pret":-0.02359,"close":12.46}
{"ticker":"SPW","date":"2015-10-09","pret":0.03319,"close":12.48}
{"ticker":"SPW","date":"2015-10-12","pret":-0.00319,"close":12.44}
{"ticker":"SPW","date":"2015-10-13","pret":-0.0161,"close":12.36}
{"ticker":"SPW","date":"2015-10-14","pret":-0.00325,"close":11.97}
{"ticker":"SPW","date":"2015-10-15","pret":-0.01974,"close":11.8}
{"ticker":"SPW","date":"2015-10-16","pret":-0.02438,"close":11.64}
{"ticker":"SPW","date":"2015-10-19","pret":-0.01717,"close":11.49}
{"ticker":"SPW","date":"2015-10-20","pret":-0.00347,"close":11.65}
{"ticker":"SPW","date":"2015-10-21","pret":0.01552,"close":11.68}
{"ticker":"SPW","date":"2015-10-22","pret":0.00682,"close":11.98}
{"ticker":"SPW","date":"2015-10-23","pret":0.02102,"close":12.19}
{"ticker":"SPW","date":"2015-10-26","pret":0.01814,"close":12.19}
{"ticker":"SPW","date":"2015-10-27","pret":-0.01564,"close":12.06}
{"ticker":"SPW","date":"2015-10-28","pret":0.01319,"close":12.37}
{"ticker":"SPW","date":"2015-10-29","pret":0.01059,"close":12.08}
{"ticker":"SPW","date":"2015-10-30","pret":-0.01634,"close":12.25}
{"ticker":"SPW","date":"2015-11-02","pret":0.0082,"close":12.75}
{"ticker":"SPW","date":"2015-11-03","pret":0.03847,"close":12.87}
{"ticker":"SPW","date":"2015-11-04","pret":0.01946,"close":12.51}
{"ticker":"SPW","date":"2015-11-05","pret":-0.04012,"close":12.22}
{"ticker":"SPW","date":"2015-11-06","pret":-0.02684,"close":11.44}
{"ticker":"SPW","date":"2015-11-09","pret":-0.05857,"close":11.25}
{"ticker":"SPW","date":"2015-11-10","pret":-0.02299,"close":11.59}
{"ticker":"SPW","date":"2015-11-11","pret":0.03429,"close":11.23}
{"ticker":"SPW","date":"2015-11-12","pret":-0.04147,"close":10.77}
{"ticker":"SPW","date":"2015-11-13","pret":-0.03577,"close":10.74}
{"ticker":"SPW","date":"2015-11-16","pret":0.00187,"close":10.74}
{"ticker":"SPW","date":"2015-11-17","pret":-0.0028,"close":10.55}
{"ticker":"SPW","date":"2015-11-18","pret":-0.00374,"close":10.77}
{"ticker":"SPW","date":"2015-11-19","pret":0.00934,"close":10.9}
{"ticker":"SPW","date":"2015-11-20","pret":0.01293,"close":10.9}
{"ticker":"SPW","date":"2015-11-23","pret":0.00366,"close":10.87}
{"ticker":"SPW","date":"2015-11-24","pret":-0.01288,"close":10.83}
{"ticker":"SPW","date":"2015-11-25","pret":0.00092,"close":10.99}
{"ticker":"SPW","date":"2015-11-26"}
{"ticker":"SPW","date":"2015-11-27","pret":0.01378,"close":11.05}
{"ticker":"SPW","date":"2015-11-30","pret":0.00637,"close":11.04}
{"ticker":"SPW","date":"2015-12-01","pret":-0.00182,"close":10.69}
{"ticker":"SPW","date":"2015-12-02","pret":-0.03231,"close":10.41}
{"ticker":"SPW","date":"2015-12-03","pret":-0.01894,"close":10.14}
{"ticker":"SPW","date":"2015-12-04","pret":-0.03107,"close":9.84}
{"ticker":"SPW","date":"2015-12-07","pret":-0.03615,"close":9.23}
{"ticker":"SPW","date":"2015-12-08","pret":-0.07316,"close":8.49}
{"ticker":"SPW","date":"2015-12-09","pret":-0.06829,"close":8.34}
{"ticker":"SPW","date":"2015-12-10","pret":-0.01424,"close":8.51}
{"ticker":"SPW","date":"2015-12-11","pret":0.00239,"close":8.68}
{"ticker":"SPW","date":"2015-12-14","pret":0.0282,"close":8.73}
{"ticker":"SPW","date":"2015-12-15","pret":0.01951,"close":8.94}
{"ticker":"SPW","date":"2015-12-16","pret":0.01913,"close":9.02}
{"ticker":"SPW","date":"2015-12-17"}
{"ticker":"SPW","date":"2015-12-18","pret":0.01658,"close":9.31}
{"ticker":"SPW","date":"2015-12-21","pret":0.02918,"close":9.17}
{"ticker":"SPW","date":"2015-12-22","pret":-0.02044,"close":9.38}
{"ticker":"SPW","date":"2015-12-23","pret":0.02787,"close":9.52}
{"ticker":"SPW","date":"2015-12-24","pret":0.00317,"close":9.44}
{"ticker":"SPW","date":"2015-12-28","pret":-0.01166,"close":9.16}
{"ticker":"SPW","date":"2015-12-29","pret":-0.01612,"close":9.42}
{"ticker":"SPW","date":"2015-12-30","pret":0.01612,"close":9.44}
{"ticker":"SPW","date":"2015-12-31","pret":0.00426,"close":9.33}
{"ticker":"SPW","date":"2016-01-04","pret":-0.02146,"close":9.75}
{"ticker":"SPW","date":"2016-01-05","pret":0.05589,"close":9.5}
{"ticker":"SPWH","date":"2015-01-02","pret":0.01099,"close":7.39}
{"ticker":"SPWH","date":"2015-01-05","pret":0.03226,"close":7.36}
{"ticker":"SPWH","date":"2015-01-06","pret":-0.02139,"close":7.2}
{"ticker":"SPWH","date":"2015-01-07","pret":-0.02601,"close":7.49}
{"ticker":"SPWH","date":"2015-01-08","pret":0.03676,"close":7.45}
{"ticker":"SPWH","date":"2015-01-09","pret":-0.00134,"close":7.45}
{"ticker":"SPWH","date":"2015-01-12","pret":-0.00537,"close":7.04}
{"ticker":"SPWH","date":"2015-01-13","pret":-0.05534,"close":6.58}
{"ticker":"SPWH","date":"2015-01-14","pret":-0.08301,"close":6.5}
{"ticker":"SPWH","date":"2015-01-15","pret":0.0077,"close":6.34}
{"ticker":"SPWH","date":"2015-01-16","pret":-0.03432,"close":6.37}
{"ticker":"SPWH","date":"2015-01-20","pret":0.04348,"close":6.29}
{"ticker":"SPWH","date":"2015-01-21","pret":-0.0419,"close":6.33}
{"ticker":"SPWH","date":"2015-01-22","pret":0.0126,"close":6.67}
{"ticker":"SPWH","date":"2015-01-23","pret":0.04737,"close":6.89}
{"ticker":"SPWH","date":"2015-01-26","pret":0.02796,"close":6.83}
{"ticker":"SPWH","date":"2015-01-27","pret":-0.01905,"close":6.76}
{"ticker":"SPWH","date":"2015-01-28","pret":0.00148,"close":7.04}
{"ticker":"SPWH","date":"2015-01-29","pret":0.03769,"close":7.2}
{"ticker":"SPWH","date":"2015-01-30","pret":0.0225,"close":7.13}
{"ticker":"SPWH","date":"2015-02-02","pret":-0.00279,"close":7.29}
{"ticker":"SPWH","date":"2015-02-03","pret":0.0166,"close":7.29}
{"ticker":"SPWH","date":"2015-02-04","pret":0.00137,"close":7.27}
{"ticker":"SPWH","date":"2015-02-05","pret":-0.00687,"close":7.32}
{"ticker":"SPWH","date":"2015-02-06","pret":0.00687,"close":7.42}
{"ticker":"SPWH","date":"2015-02-09","pret":0.00954,"close":7.26}
{"ticker":"SPWH","date":"2015-02-10","pret":-0.01642,"close":7.3}
{"ticker":"SPWH","date":"2015-02-11","pret":0.00961,"close":7.31}
{"ticker":"SPWH","date":"2015-02-12","pret":0.00136,"close":7.21}
{"ticker":"SPWH","date":"2015-02-13","pret":-0.02068,"close":7.22}
{"ticker":"SPWH","date":"2015-02-17","pret":0.00556,"close":7.22}
{"ticker":"SPWH","date":"2015-02-18","pret":-0.00416,"close":7.28}
{"ticker":"SPWH","date":"2015-02-19","pret":0.00693,"close":7.2}
{"ticker":"SPWH","date":"2015-02-20","pret":-0.00138,"close":7.16}
{"ticker":"SPWH","date":"2015-02-23","pret":-0.00973,"close":7.16}
{"ticker":"SPWH","date":"2015-02-24","pret":0.0014,"close":7.23}
{"ticker":"SPWH","date":"2015-02-25","pret":0.00972,"close":7.29}
{"ticker":"SPWH","date":"2015-02-26","pret":0.00551,"close":7.43}
{"ticker":"SPWH","date":"2015-02-27","pret":0.0204,"close":7.36}
{"ticker":"SPWH","date":"2015-03-02","pret":-0.00405,"close":7.51}
{"ticker":"SPWH","date":"2015-03-03","pret":0.01476,"close":7.6}
{"ticker":"SPWH","date":"2015-03-04","pret":0.01191,"close":7.72}
{"ticker":"SPWH","date":"2015-03-05","pret":0.01567,"close":7.78}
{"ticker":"SPWH","date":"2015-03-06","pret":0.00388,"close":7.8}
{"ticker":"SPWH","date":"2015-03-09","pret":0.01155,"close":7.75}
{"ticker":"SPWH","date":"2015-03-10","pret":-0.01284,"close":7.68}
{"ticker":"SPWH","date":"2015-03-11","pret":-0.00388,"close":7.75}
{"ticker":"SPWH","date":"2015-03-12","pret":0.00775,"close":7.75}
{"ticker":"SPWH","date":"2015-03-13","pret":-0.00387,"close":7.72}
{"ticker":"SPWH","date":"2015-03-16","pret":0.01028,"close":7.93}
{"ticker":"SPWH","date":"2015-03-17","pret":0.01271,"close":7.96}
{"ticker":"SPWH","date":"2015-03-18","pret":0.00252,"close":8.01}
{"ticker":"SPWH","date":"2015-03-19","pret":0.00878,"close":8}
{"ticker":"SPWH","date":"2015-03-20","pret":0.0087,"close":8.08}
{"ticker":"SPWH","date":"2015-03-23","pret":-0.0112,"close":7.97}
{"ticker":"SPWH","date":"2015-03-24","pret":-0.00251,"close":8.07}
{"ticker":"SPWH","date":"2015-03-25","pret":0.00999,"close":8.12}
{"ticker":"SPWH","date":"2015-03-26","pret":0.00989,"close":8}
{"ticker":"SPWH","date":"2015-03-27","pret":-0.01737,"close":7.99}
{"ticker":"SPWH","date":"2015-03-30","pret":0.0025,"close":7.98}
{"ticker":"SPWH","date":"2015-03-31","pret":-0.01004,"close":7.99}
{"ticker":"SPWH","date":"2015-04-01","pret":-0.0076,"close":7.97}
{"ticker":"SPWH","date":"2015-04-02","pret":0.01763,"close":8.71}
{"ticker":"SPWH","date":"2015-04-06","pret":0.06407,"close":8.61}
{"ticker":"SPWH","date":"2015-04-07","pret":0.00584,"close":8.7}
{"ticker":"SPWH","date":"2015-04-08","pret":0.01617,"close":8.78}
{"ticker":"SPWH","date":"2015-04-09","pret":0.00457,"close":8.75}
{"ticker":"SPWH","date":"2015-04-10","pret":-0.00228,"close":8.65}
{"ticker":"SPWH","date":"2015-04-13","pret":-0.00918,"close":8.93}
{"ticker":"SPWH","date":"2015-04-14","pret":0.0329,"close":9.01}
{"ticker":"SPWH","date":"2015-04-15","pret":0.00889,"close":9.4}
{"ticker":"SPWH","date":"2015-04-16","pret":0.03372,"close":9.56}
{"ticker":"SPWH","date":"2015-04-17","pret":0.0117,"close":9.25}
{"ticker":"SPWH","date":"2015-04-20","pret":-0.02245,"close":9.51}
{"ticker":"SPWH","date":"2015-04-21","pret":0.02982,"close":9.36}
{"ticker":"SPWH","date":"2015-04-22","pret":-0.018,"close":9.36}
{"ticker":"SPWH","date":"2015-04-23","pret":-0.00428,"close":9.54}
{"ticker":"SPWH","date":"2015-04-24","pret":0.03064,"close":9.53}
{"ticker":"SPWH","date":"2015-04-27","pret":-0.00626,"close":9.6}
{"ticker":"SPWH","date":"2015-04-28","pret":0,"close":9.71}
{"ticker":"SPWH","date":"2015-04-29","pret":0.01352,"close":9.61}
{"ticker":"SPWH","date":"2015-04-30","pret":-0.0083,"close":9.63}
{"ticker":"SPWH","date":"2015-05-01","pret":0.00208,"close":9.41}
{"ticker":"SPWH","date":"2015-05-04","pret":-0.02633,"close":9.61}
{"ticker":"SPWH","date":"2015-05-05","pret":0.02112,"close":9.55}
{"ticker":"SPWH","date":"2015-05-06","pret":0.00209,"close":9.61}
{"ticker":"SPWH","date":"2015-05-07","pret":0,"close":9.62}
{"ticker":"SPWH","date":"2015-05-08","pret":0.0114,"close":9.84}
{"ticker":"SPWH","date":"2015-05-11","pret":0.02444,"close":9.93}
{"ticker":"SPWH","date":"2015-05-12","pret":-0.00101,"close":9.95}
{"ticker":"SPWH","date":"2015-05-13","pret":0.00702,"close":9.97}
{"ticker":"SPWH","date":"2015-05-14","pret":-0.00501,"close":9.83}
{"ticker":"SPWH","date":"2015-05-15","pret":-0.01112,"close":10.09}
{"ticker":"SPWH","date":"2015-05-18","pret":0.02509,"close":9.92}
{"ticker":"SPWH","date":"2015-05-19","pret":-0.02103,"close":9.66}
{"ticker":"SPWH","date":"2015-05-20","pret":-0.02459,"close":9.48}
{"ticker":"SPWH","date":"2015-05-21","pret":-0.01885,"close":9.32}
{"ticker":"SPWH","date":"2015-05-22","pret":-0.01921,"close":9.58}
{"ticker":"SPWH","date":"2015-05-26","pret":0.02763,"close":9.48}
{"ticker":"SPWH","date":"2015-05-27","pret":-0.00736,"close":9.4}
{"ticker":"SPWH","date":"2015-05-28","pret":0,"close":9.56}
{"ticker":"SPWH","date":"2015-05-29","pret":-0.0311,"close":9.69}
{"ticker":"SPWH","date":"2015-06-01","pret":0.04369,"close":9.6}
{"ticker":"SPWH","date":"2015-06-02","pret":0.00104,"close":9.88}
{"ticker":"SPWH","date":"2015-06-03","pret":0.0338,"close":10.15}
{"ticker":"SPWH","date":"2015-06-04","pret":0.02093,"close":10.17}
{"ticker":"SPWH","date":"2015-06-05","pret":0.00492,"close":10.4}
{"ticker":"SPWH","date":"2015-06-08","pret":0.01751,"close":10.27}
{"ticker":"SPWH","date":"2015-06-09","pret":-0.01262,"close":10.82}
{"ticker":"SPWH","date":"2015-06-10","pret":0.06338,"close":10.94}
{"ticker":"SPWH","date":"2015-06-11","pret":0,"close":10.95}
{"ticker":"SPWH","date":"2015-06-12","pret":-0.00184,"close":10.93}
{"ticker":"SPWH","date":"2015-06-15","pret":0.00275,"close":11.43}
{"ticker":"SPWH","date":"2015-06-16","pret":0.04126,"close":11.91}
{"ticker":"SPWH","date":"2015-06-17","pret":0.04971,"close":11.95}
{"ticker":"SPWH","date":"2015-06-18","pret":0.005,"close":11.7}
{"ticker":"SPWH","date":"2015-06-19","pret":-0.02442,"close":11.83}
{"ticker":"SPWH","date":"2015-06-22","pret":0.0294,"close":11.92}
{"ticker":"SPWH","date":"2015-06-23","pret":-0.01082,"close":11.82}
{"ticker":"SPWH","date":"2015-06-24","pret":-0.01178,"close":11.7}
{"ticker":"SPWH","date":"2015-06-25","pret":-0.00594,"close":11.96}
{"ticker":"SPWH","date":"2015-06-26","pret":0.0219,"close":11.57}
{"ticker":"SPWH","date":"2015-06-29","pret":-0.05834,"close":11.43}
{"ticker":"SPWH","date":"2015-06-30","pret":0.00265,"close":11.37}
{"ticker":"SPWH","date":"2015-07-01","pret":0.03293,"close":11.86}
{"ticker":"SPWH","date":"2015-07-02","pret":0.02608,"close":11.74}
{"ticker":"SPWH","date":"2015-07-06","pret":-0.04676,"close":12.1}
{"ticker":"SPWH","date":"2015-07-07","pret":0.06812,"close":12.43}
{"ticker":"SPWH","date":"2015-07-08","pret":0.02885,"close":12.05}
{"ticker":"SPWH","date":"2015-07-09","pret":-0.03292,"close":12.3}
{"ticker":"SPWH","date":"2015-07-10","pret":0.01056,"close":12.53}
{"ticker":"SPWH","date":"2015-07-13","pret":0.0192,"close":12.64}
{"ticker":"SPWH","date":"2015-07-14","pret":0.00079,"close":12.57}
{"ticker":"SPWH","date":"2015-07-15","pret":-0.00397,"close":12.61}
{"ticker":"SPWH","date":"2015-07-16","pret":0.00634,"close":12.72}
{"ticker":"SPWH","date":"2015-07-17","pret":0.00158,"close":12.71}
{"ticker":"SPWH","date":"2015-07-20","pret":0.00707,"close":12.67}
{"ticker":"SPWH","date":"2015-07-21","pret":-0.00786,"close":12.55}
{"ticker":"SPWH","date":"2015-07-22","pret":-0.01511,"close":12.58}
{"ticker":"SPWH","date":"2015-07-23","pret":0.00559,"close":11.94}
{"ticker":"SPWH","date":"2015-07-24","pret":-0.05486,"close":11.48}
{"ticker":"SPWH","date":"2015-07-27","pret":-0.03425,"close":11.42}
{"ticker":"SPWH","date":"2015-07-28","pret":-0.00087,"close":11.39}
{"ticker":"SPWH","date":"2015-07-29","pret":-0.00174,"close":11.28}
{"ticker":"SPWH","date":"2015-07-30","pret":-0.01851,"close":11.52}
{"ticker":"SPWH","date":"2015-07-31","pret":0.02287,"close":11.69}
{"ticker":"SPWH","date":"2015-08-03","pret":0.01296,"close":11.51}
{"ticker":"SPWH","date":"2015-08-04","pret":-0.01209,"close":11.87}
{"ticker":"SPWH","date":"2015-08-05","pret":0.03248,"close":11.96}
{"ticker":"SPWH","date":"2015-08-06","pret":0.01087,"close":11.84}
{"ticker":"SPWH","date":"2015-08-07","pret":-0.01847,"close":11.96}
{"ticker":"SPWH","date":"2015-08-10","pret":0.01597,"close":11.98}
{"ticker":"SPWH","date":"2015-08-11","pret":-0.00586,"close":11.67}
{"ticker":"SPWH","date":"2015-08-12","pret":-0.02549,"close":11.51}
{"ticker":"SPWH","date":"2015-08-13","pret":-0.00864,"close":11.84}
{"ticker":"SPWH","date":"2015-08-14","pret":0.02993,"close":12.26}
{"ticker":"SPWH","date":"2015-08-17","pret":0.03396,"close":12.36}
{"ticker":"SPWH","date":"2015-08-18","pret":0.00568,"close":12.31}
{"ticker":"SPWH","date":"2015-08-19","pret":-0.00731,"close":12.22}
{"ticker":"SPWH","date":"2015-08-20","pret":-0.00819,"close":12}
{"ticker":"SPWH","date":"2015-08-21","pret":-0.02751,"close":11.78}
{"ticker":"SPWH","date":"2015-08-24","pret":-0.13365,"close":11.5}
{"ticker":"SPWH","date":"2015-08-25","pret":0.12687,"close":11.54}
{"ticker":"SPWH","date":"2015-08-26","pret":-0.0017,"close":11.98}
{"ticker":"SPWH","date":"2015-08-27","pret":0.02276,"close":11.86}
{"ticker":"SPWH","date":"2015-08-28","pret":0.00664,"close":12.92}
{"ticker":"SPWH","date":"2015-08-31","pret":0.07263,"close":12.92}
{"ticker":"SPWH","date":"2015-09-01","pret":-0.01943,"close":12.75}
{"ticker":"SPWH","date":"2015-09-02","pret":0.00938,"close":13.21}
{"ticker":"SPWH","date":"2015-09-03","pret":0.02988,"close":13.19}
{"ticker":"SPWH","date":"2015-09-04","pret":-0.01215,"close":13.09}
{"ticker":"SPWH","date":"2015-09-08","pret":0.01215,"close":13.25}
{"ticker":"SPWH","date":"2015-09-09","pret":0.01126,"close":13.57}
{"ticker":"SPWH","date":"2015-09-10","pret":0.01408,"close":13.86}
{"ticker":"SPWH","date":"2015-09-11","pret":0.01751,"close":13.86}
{"ticker":"SPWH","date":"2015-09-14","pret":0.00649,"close":14.06}
{"ticker":"SPWH","date":"2015-09-15","pret":0.01285,"close":14.14}
{"ticker":"SPWH","date":"2015-09-16","pret":0.00707,"close":14.16}
{"ticker":"SPWH","date":"2015-09-17","pret":0,"close":14.26}
{"ticker":"SPWH","date":"2015-09-18","pret":0.00492,"close":14.04}
{"ticker":"SPWH","date":"2015-09-21","pret":0.0007,"close":13.99}
{"ticker":"SPWH","date":"2015-09-22","pret":-0.05247,"close":13.35}
{"ticker":"SPWH","date":"2015-09-23","pret":-0.02013,"close":13.3}
{"ticker":"SPWH","date":"2015-09-24","pret":-0.00528,"close":12.54}
{"ticker":"SPWH","date":"2015-09-25","pret":-0.04728,"close":12.04}
{"ticker":"SPWH","date":"2015-09-28","pret":-0.05297,"close":12.09}
{"ticker":"SPWH","date":"2015-09-29","pret":0.00418,"close":12.29}
{"ticker":"SPWH","date":"2015-09-30","pret":0.02713,"close":12.32}
{"ticker":"SPWH","date":"2015-10-01","pret":-0.00162,"close":12.17}
{"ticker":"SPWH","date":"2015-10-02","pret":-0.01473,"close":11.92}
{"ticker":"SPWH","date":"2015-10-05","pret":-0.00828,"close":12.27}
{"ticker":"SPWH","date":"2015-10-06","pret":0.01894,"close":12.08}
{"ticker":"SPWH","date":"2015-10-07","pret":-0.01645,"close":12.55}
{"ticker":"SPWH","date":"2015-10-08","pret":0.03583,"close":12.32}
{"ticker":"SPWH","date":"2015-10-09","pret":-0.01126,"close":12.22}
{"ticker":"SPWH","date":"2015-10-12","pret":-0.00894,"close":12.12}
{"ticker":"SPWH","date":"2015-10-13","pret":-0.01729,"close":12.25}
{"ticker":"SPWH","date":"2015-10-14","pret":0.01484,"close":11.92}
{"ticker":"SPWH","date":"2015-10-15","pret":-0.02067,"close":11.95}
{"ticker":"SPWH","date":"2015-10-16","pret":-0.00586,"close":12.1}
{"ticker":"SPWH","date":"2015-10-19","pret":0.00837,"close":12.13}
{"ticker":"SPWH","date":"2015-10-20","pret":0.01078,"close":12.11}
{"ticker":"SPWH","date":"2015-10-21","pret":-0.00248,"close":12.1}
{"ticker":"SPWH","date":"2015-10-22","pret":0,"close":11.36}
{"ticker":"SPWH","date":"2015-10-23","pret":-0.06223,"close":10.55}
{"ticker":"SPWH","date":"2015-10-26","pret":-0.07107,"close":10.6}
{"ticker":"SPWH","date":"2015-10-27","pret":-0.00094,"close":10.31}
{"ticker":"SPWH","date":"2015-10-28","pret":-0.02391,"close":10.77}
{"ticker":"SPWH","date":"2015-10-29","pret":0.04078,"close":10.7}
{"ticker":"SPWH","date":"2015-10-30","pret":-0.00093,"close":10.76}
{"ticker":"SPWH","date":"2015-11-02","pret":0,"close":10.74}
{"ticker":"SPWH","date":"2015-11-03","pret":0,"close":10.95}
{"ticker":"SPWH","date":"2015-11-04","pret":0.01843,"close":10.85}
{"ticker":"SPWH","date":"2015-11-05","pret":-0.01102,"close":11.29}
{"ticker":"SPWH","date":"2015-11-06","pret":0.04602,"close":11.76}
{"ticker":"SPWH","date":"2015-11-09","pret":0.03976,"close":11.57}
{"ticker":"SPWH","date":"2015-11-10","pret":-0.02488,"close":11.64}
{"ticker":"SPWH","date":"2015-11-11","pret":0.01723,"close":11.51}
{"ticker":"SPWH","date":"2015-11-12","pret":-0.02071,"close":11.39}
{"ticker":"SPWH","date":"2015-11-13","pret":-0.01405,"close":10.51}
{"ticker":"SPWH","date":"2015-11-16","pret":-0.07241,"close":10.38}
{"ticker":"SPWH","date":"2015-11-17","pret":-0.03187,"close":9.6}
{"ticker":"SPWH","date":"2015-11-18","pret":-0.05238,"close":9.61}
{"ticker":"SPWH","date":"2015-11-19","pret":0,"close":9.34}
{"ticker":"SPWH","date":"2015-11-20","pret":0.11606,"close":11.42}
{"ticker":"SPWH","date":"2015-11-23","pret":0.04325,"close":11.45}
{"ticker":"SPWH","date":"2015-11-24","pret":0.00088,"close":11.6}
{"ticker":"SPWH","date":"2015-11-25","pret":0.03122,"close":11.64}
{"ticker":"SPWH","date":"2015-11-26"}
{"ticker":"SPWH","date":"2015-11-27","pret":-0.00085,"close":11.48}
{"ticker":"SPWH","date":"2015-11-30","pret":-0.01898,"close":11.45}
{"ticker":"SPWH","date":"2015-12-01","pret":-0.00612,"close":11.22}
{"ticker":"SPWH","date":"2015-12-02","pret":-0.01235,"close":11.42}
{"ticker":"SPWH","date":"2015-12-03","pret":0.03659,"close":11.62}
{"ticker":"SPWH","date":"2015-12-04","pret":-0.00773,"close":11.98}
{"ticker":"SPWH","date":"2015-12-07","pret":0.0364,"close":11.79}
{"ticker":"SPWH","date":"2015-12-08","pret":-0.0227,"close":11.73}
{"ticker":"SPWH","date":"2015-12-09","pret":-0.00085,"close":11.33}
{"ticker":"SPWH","date":"2015-12-10","pret":-0.04171,"close":11.53}
{"ticker":"SPWH","date":"2015-12-11","pret":0.00177,"close":11.5}
{"ticker":"SPWH","date":"2015-12-14","pret":0.02277,"close":11.6}
{"ticker":"SPWH","date":"2015-12-15","pret":0.00862,"close":11.43}
{"ticker":"SPWH","date":"2015-12-16","pret":-0.01644,"close":12.01}
{"ticker":"SPWH","date":"2015-12-17"}
{"ticker":"SPWH","date":"2015-12-18","pret":0.05599,"close":11.96}
{"ticker":"SPWH","date":"2015-12-21","pret":-0.00331,"close":12.75}
{"ticker":"SPWH","date":"2015-12-22","pret":0.05084,"close":12.63}
{"ticker":"SPWH","date":"2015-12-23","pret":0,"close":12.82}
{"ticker":"SPWH","date":"2015-12-24","pret":0.0094,"close":12.84}
{"ticker":"SPWH","date":"2015-12-28","pret":-0.00312,"close":13.07}
{"ticker":"SPWH","date":"2015-12-29","pret":0.02547,"close":13.02}
{"ticker":"SPWH","date":"2015-12-30","pret":0.00228,"close":12.94}
{"ticker":"SPWH","date":"2015-12-31","pret":-0.01378,"close":12.9}
{"ticker":"SPWH","date":"2016-01-04","pret":-0.01632,"close":12.85}
{"ticker":"SPWH","date":"2016-01-05","pret":0.01478,"close":13.25}
{"ticker":"SPWR","date":"2015-01-02","pret":0.00656,"close":25.71}
{"ticker":"SPWR","date":"2015-01-05","pret":-0.02609,"close":24.43}
{"ticker":"SPWR","date":"2015-01-06","pret":-0.03779,"close":23.35}
{"ticker":"SPWR","date":"2015-01-07","pret":-0.02952,"close":23.85}
{"ticker":"SPWR","date":"2015-01-08","pret":0.01424,"close":25.67}
{"ticker":"SPWR","date":"2015-01-09","pret":0.06755,"close":25.5}
{"ticker":"SPWR","date":"2015-01-12","pret":-0.01567,"close":25.51}
{"ticker":"SPWR","date":"2015-01-13","pret":0.0448,"close":26.57}
{"ticker":"SPWR","date":"2015-01-14","pret":-0.01254,"close":26.88}
{"ticker":"SPWR","date":"2015-01-15","pret":0.03716,"close":24.53}
{"ticker":"SPWR","date":"2015-01-16","pret":-0.1003,"close":24.51}
{"ticker":"SPWR","date":"2015-01-20","pret":0.00204,"close":23.8}
{"ticker":"SPWR","date":"2015-01-21","pret":-0.03516,"close":24.36}
{"ticker":"SPWR","date":"2015-01-22","pret":0.03068,"close":24.43}
{"ticker":"SPWR","date":"2015-01-23","pret":-0.00123,"close":24.64}
{"ticker":"SPWR","date":"2015-01-26","pret":0.00408,"close":25.33}
{"ticker":"SPWR","date":"2015-01-27","pret":0.00972,"close":25.37}
{"ticker":"SPWR","date":"2015-01-28","pret":0.03448,"close":24.22}
{"ticker":"SPWR","date":"2015-01-29","pret":-0.05526,"close":23.98}
{"ticker":"SPWR","date":"2015-01-30","pret":0.0082,"close":24.12}
{"ticker":"SPWR","date":"2015-02-02","pret":-0.00738,"close":25.76}
{"ticker":"SPWR","date":"2015-02-03","pret":0.07334,"close":27.4}
{"ticker":"SPWR","date":"2015-02-04","pret":0.0342,"close":26.92}
{"ticker":"SPWR","date":"2015-02-05","pret":0.00332,"close":27.09}
{"ticker":"SPWR","date":"2015-02-06","pret":0.00697,"close":26.81}
{"ticker":"SPWR","date":"2015-02-09","pret":-0.0233,"close":26.95}
{"ticker":"SPWR","date":"2015-02-10","pret":0.0156,"close":27.13}
{"ticker":"SPWR","date":"2015-02-11","pret":-0.0048,"close":27.42}
{"ticker":"SPWR","date":"2015-02-12","pret":0.02161,"close":28.22}
{"ticker":"SPWR","date":"2015-02-13","pret":0.03384,"close":28.3}
{"ticker":"SPWR","date":"2015-02-17","pret":-0.00597,"close":28.48}
{"ticker":"SPWR","date":"2015-02-18","pret":0.00106,"close":28.1}
{"ticker":"SPWR","date":"2015-02-19","pret":-0.03583,"close":27.38}
{"ticker":"SPWR","date":"2015-02-20","pret":0.0277,"close":28.03}
{"ticker":"SPWR","date":"2015-02-23","pret":-0.00963,"close":27.8}
{"ticker":"SPWR","date":"2015-02-24","pret":0.14608,"close":32.8}
{"ticker":"SPWR","date":"2015-02-25","pret":0.02628,"close":32.87}
{"ticker":"SPWR","date":"2015-02-26","pret":-0.01672,"close":32.06}
{"ticker":"SPWR","date":"2015-02-27","pret":-0.02988,"close":32.66}
{"ticker":"SPWR","date":"2015-03-02","pret":0.0135,"close":33.45}
{"ticker":"SPWR","date":"2015-03-03","pret":0.03762,"close":33.33}
{"ticker":"SPWR","date":"2015-03-04","pret":-0.01056,"close":33.05}
{"ticker":"SPWR","date":"2015-03-05","pret":0.00786,"close":33.6}
{"ticker":"SPWR","date":"2015-03-06","pret":0.0081,"close":33.56}
{"ticker":"SPWR","date":"2015-03-09","pret":0.00209,"close":33.17}
{"ticker":"SPWR","date":"2015-03-10","pret":-0.01956,"close":32.29}
{"ticker":"SPWR","date":"2015-03-11","pret":-0.01438,"close":32.64}
{"ticker":"SPWR","date":"2015-03-12","pret":0,"close":32.72}
{"ticker":"SPWR","date":"2015-03-13","pret":-0.00494,"close":32.26}
{"ticker":"SPWR","date":"2015-03-16","pret":0.00525,"close":32.5}
{"ticker":"SPWR","date":"2015-03-17","pret":-0.00494,"close":32.95}
{"ticker":"SPWR","date":"2015-03-18","pret":0.00648,"close":33.16}
{"ticker":"SPWR","date":"2015-03-19","pret":0.01314,"close":33.09}
{"ticker":"SPWR","date":"2015-03-20","pret":0.00937,"close":32.87}
{"ticker":"SPWR","date":"2015-03-23","pret":-0.01028,"close":32.98}
{"ticker":"SPWR","date":"2015-03-24","pret":0.0003,"close":33.05}
{"ticker":"SPWR","date":"2015-03-25","pret":0.01148,"close":31.8}
{"ticker":"SPWR","date":"2015-03-26","pret":-0.04957,"close":31.67}
{"ticker":"SPWR","date":"2015-03-27","pret":-0.00221,"close":31.68}
{"ticker":"SPWR","date":"2015-03-30","pret":0.00945,"close":31.45}
{"ticker":"SPWR","date":"2015-03-31","pret":-0.02058,"close":31.31}
{"ticker":"SPWR","date":"2015-04-01","pret":0.00765,"close":30.87}
{"ticker":"SPWR","date":"2015-04-02","pret":-0.01891,"close":31.47}
{"ticker":"SPWR","date":"2015-04-06","pret":0.01445,"close":32.03}
{"ticker":"SPWR","date":"2015-04-07","pret":0.01895,"close":31.99}
{"ticker":"SPWR","date":"2015-04-08","pret":0.00188,"close":31.89}
{"ticker":"SPWR","date":"2015-04-09","pret":-0.00627,"close":32.63}
{"ticker":"SPWR","date":"2015-04-10","pret":0.02789,"close":32.8}
{"ticker":"SPWR","date":"2015-04-13","pret":0.00549,"close":32.5}
{"ticker":"SPWR","date":"2015-04-14","pret":-0.00732,"close":32.64}
{"ticker":"SPWR","date":"2015-04-15","pret":0.00397,"close":33.38}
{"ticker":"SPWR","date":"2015-04-16","pret":0.04239,"close":34.26}
{"ticker":"SPWR","date":"2015-04-17","pret":0.00204,"close":34.17}
{"ticker":"SPWR","date":"2015-04-20","pret":0.00698,"close":34.05}
{"ticker":"SPWR","date":"2015-04-21","pret":-0.01342,"close":34.46}
{"ticker":"SPWR","date":"2015-04-22","pret":0.01051,"close":34.74}
{"ticker":"SPWR","date":"2015-04-23","pret":0.00637,"close":34.85}
{"ticker":"SPWR","date":"2015-04-24","pret":0.00776,"close":33.97}
{"ticker":"SPWR","date":"2015-04-27","pret":-0.02612,"close":33.66}
{"ticker":"SPWR","date":"2015-04-28","pret":-0.01511,"close":33.8}
{"ticker":"SPWR","date":"2015-04-29","pret":0.0009,"close":33.27}
{"ticker":"SPWR","date":"2015-04-30","pret":-0.0111,"close":32.19}
{"ticker":"SPWR","date":"2015-05-01","pret":-0.07611,"close":32.05}
{"ticker":"SPWR","date":"2015-05-04","pret":0.04828,"close":32.43}
{"ticker":"SPWR","date":"2015-05-05","pret":0.00402,"close":32.25}
{"ticker":"SPWR","date":"2015-05-06","pret":-0.00993,"close":31.61}
{"ticker":"SPWR","date":"2015-05-07","pret":-0.01414,"close":32.1}
{"ticker":"SPWR","date":"2015-05-08","pret":0.02468,"close":32.56}
{"ticker":"SPWR","date":"2015-05-11","pret":0.0086,"close":32.87}
{"ticker":"SPWR","date":"2015-05-12","pret":-0.00061,"close":32.29}
{"ticker":"SPWR","date":"2015-05-13","pret":-0.01917,"close":32.4}
{"ticker":"SPWR","date":"2015-05-14","pret":0.01733,"close":32.07}
{"ticker":"SPWR","date":"2015-05-15","pret":-0.01795,"close":32.26}
{"ticker":"SPWR","date":"2015-05-18","pret":0.00623,"close":32.38}
{"ticker":"SPWR","date":"2015-05-19","pret":0.00062,"close":31.51}
{"ticker":"SPWR","date":"2015-05-20","pret":-0.02481,"close":31.46}
{"ticker":"SPWR","date":"2015-05-21","pret":0.00127,"close":32.29}
{"ticker":"SPWR","date":"2015-05-22","pret":0.01669,"close":32.66}
{"ticker":"SPWR","date":"2015-05-26","pret":0.00902,"close":31.7}
{"ticker":"SPWR","date":"2015-05-27","pret":-0.02001,"close":31.44}
{"ticker":"SPWR","date":"2015-05-28","pret":-0.01111,"close":31.28}
{"ticker":"SPWR","date":"2015-05-29","pret":-0.0032,"close":30.39}
{"ticker":"SPWR","date":"2015-06-01","pret":-0.02662,"close":30.03}
{"ticker":"SPWR","date":"2015-06-02","pret":-0.01258,"close":30.82}
{"ticker":"SPWR","date":"2015-06-03","pret":0.02792,"close":30.97}
{"ticker":"SPWR","date":"2015-06-04","pret":-0.00227,"close":30.63}
{"ticker":"SPWR","date":"2015-06-05","pret":-0.0134,"close":31.37}
{"ticker":"SPWR","date":"2015-06-08","pret":0.02855,"close":30.62}
{"ticker":"SPWR","date":"2015-06-09","pret":-0.02297,"close":30.01}
{"ticker":"SPWR","date":"2015-06-10","pret":-0.00788,"close":31.58}
{"ticker":"SPWR","date":"2015-06-11","pret":0.0404,"close":32.06}
{"ticker":"SPWR","date":"2015-06-12","pret":0.00757,"close":32.08}
{"ticker":"SPWR","date":"2015-06-15","pret":-0.00189,"close":32.78}
{"ticker":"SPWR","date":"2015-06-16","pret":0.02642,"close":32.52}
{"ticker":"SPWR","date":"2015-06-17","pret":0,"close":32.46}
{"ticker":"SPWR","date":"2015-06-18","pret":-0.00276,"close":32.56}
{"ticker":"SPWR","date":"2015-06-19","pret":-0.00432,"close":31.66}
{"ticker":"SPWR","date":"2015-06-22","pret":-0.02092,"close":31.69}
{"ticker":"SPWR","date":"2015-06-23","pret":-0.01398,"close":32.17}
{"ticker":"SPWR","date":"2015-06-24","pret":0.02776,"close":31.5}
{"ticker":"SPWR","date":"2015-06-25","pret":-0.01758,"close":30.96}
{"ticker":"SPWR","date":"2015-06-26","pret":-0.01951,"close":30.17}
{"ticker":"SPWR","date":"2015-06-29","pret":-0.06091,"close":28.73}
{"ticker":"SPWR","date":"2015-06-30","pret":-0.00827,"close":28.41}
{"ticker":"SPWR","date":"2015-07-01","pret":-0.00694,"close":27.9}
{"ticker":"SPWR","date":"2015-07-02","pret":-0.02469,"close":27.49}
{"ticker":"SPWR","date":"2015-07-06","pret":-0.02715,"close":26.83}
{"ticker":"SPWR","date":"2015-07-07","pret":-0.01628,"close":26.99}
{"ticker":"SPWR","date":"2015-07-08","pret":-0.01238,"close":26.02}
{"ticker":"SPWR","date":"2015-07-09","pret":0.01796,"close":25.98}
{"ticker":"SPWR","date":"2015-07-10","pret":-0.02289,"close":26.29}
{"ticker":"SPWR","date":"2015-07-13","pret":0.0019,"close":26.98}
{"ticker":"SPWR","date":"2015-07-14","pret":0.04735,"close":28.03}
{"ticker":"SPWR","date":"2015-07-15","pret":0.0218,"close":27.17}
{"ticker":"SPWR","date":"2015-07-16","pret":-0.02578,"close":27.01}
{"ticker":"SPWR","date":"2015-07-17","pret":-0.01867,"close":26.72}
{"ticker":"SPWR","date":"2015-07-20","pret":0.00185,"close":26.32}
{"ticker":"SPWR","date":"2015-07-21","pret":-0.03262,"close":25.98}
{"ticker":"SPWR","date":"2015-07-22","pret":-0.01652,"close":25.68}
{"ticker":"SPWR","date":"2015-07-23","pret":0.00541,"close":25.63}
{"ticker":"SPWR","date":"2015-07-24","pret":-0.00231,"close":25.45}
{"ticker":"SPWR","date":"2015-07-27","pret":-0.03218,"close":25.11}
{"ticker":"SPWR","date":"2015-07-28","pret":0.0345,"close":25.66}
{"ticker":"SPWR","date":"2015-07-29","pret":0.01035,"close":28.24}
{"ticker":"SPWR","date":"2015-07-30","pret":0.07669,"close":28.39}
{"ticker":"SPWR","date":"2015-07-31","pret":0.00141,"close":27.03}
{"ticker":"SPWR","date":"2015-08-03","pret":-0.04657,"close":26.5}
{"ticker":"SPWR","date":"2015-08-04","pret":-0.02356,"close":26.72}
{"ticker":"SPWR","date":"2015-08-05","pret":0.04729,"close":27.57}
{"ticker":"SPWR","date":"2015-08-06","pret":-0.00325,"close":26.09}
{"ticker":"SPWR","date":"2015-08-07","pret":-0.05968,"close":25.09}
{"ticker":"SPWR","date":"2015-08-10","pret":-0.02688,"close":26.04}
{"ticker":"SPWR","date":"2015-08-11","pret":0.01645,"close":24.93}
{"ticker":"SPWR","date":"2015-08-12","pret":-0.04569,"close":25}
{"ticker":"SPWR","date":"2015-08-13","pret":0.01932,"close":24.5}
{"ticker":"SPWR","date":"2015-08-14","pret":-0.01811,"close":25.09}
{"ticker":"SPWR","date":"2015-08-17","pret":0.00688,"close":25.26}
{"ticker":"SPWR","date":"2015-08-18","pret":0.01401,"close":24.81}
{"ticker":"SPWR","date":"2015-08-19","pret":-0.03068,"close":24.43}
{"ticker":"SPWR","date":"2015-08-20","pret":-0.01155,"close":23.34}
{"ticker":"SPWR","date":"2015-08-21","pret":-0.04583,"close":21.72}
{"ticker":"SPWR","date":"2015-08-24","pret":-0.18241,"close":22.3}
{"ticker":"SPWR","date":"2015-08-25","pret":0.19062,"close":22.76}
{"ticker":"SPWR","date":"2015-08-26","pret":0.01241,"close":22.34}
{"ticker":"SPWR","date":"2015-08-27","pret":-0.02629,"close":23.87}
{"ticker":"SPWR","date":"2015-08-28","pret":0.03349,"close":24.32}
{"ticker":"SPWR","date":"2015-08-31","pret":0.01717,"close":24.26}
{"ticker":"SPWR","date":"2015-09-01","pret":-0.04413,"close":22.82}
{"ticker":"SPWR","date":"2015-09-02","pret":0.01036,"close":22.95}
{"ticker":"SPWR","date":"2015-09-03","pret":-0.01384,"close":23.66}
{"ticker":"SPWR","date":"2015-09-04","pret":0.00824,"close":22.88}
{"ticker":"SPWR","date":"2015-09-08","pret":0.00988,"close":24.09}
{"ticker":"SPWR","date":"2015-09-09","pret":0.04962,"close":23.78}
{"ticker":"SPWR","date":"2015-09-10","pret":-0.04281,"close":23.25}
{"ticker":"SPWR","date":"2015-09-11","pret":-0.02494,"close":23.18}
{"ticker":"SPWR","date":"2015-09-14","pret":0.00651,"close":22.72}
{"ticker":"SPWR","date":"2015-09-15","pret":-0.01833,"close":23.45}
{"ticker":"SPWR","date":"2015-09-16","pret":0.02909,"close":23.92}
{"ticker":"SPWR","date":"2015-09-17","pret":0.02201,"close":24}
{"ticker":"SPWR","date":"2015-09-18","pret":-0.01179,"close":23.24}
{"ticker":"SPWR","date":"2015-09-21","pret":-0.0158,"close":23.35}
{"ticker":"SPWR","date":"2015-09-22","pret":-0.01561,"close":22.41}
{"ticker":"SPWR","date":"2015-09-23","pret":-0.0212,"close":21.61}
{"ticker":"SPWR","date":"2015-09-24","pret":-0.05223,"close":21.33}
{"ticker":"SPWR","date":"2015-09-25","pret":0.01956,"close":20.95}
{"ticker":"SPWR","date":"2015-09-28","pret":-0.04192,"close":19.12}
{"ticker":"SPWR","date":"2015-09-29","pret":-0.078,"close":19.22}
{"ticker":"SPWR","date":"2015-09-30","pret":0.01343,"close":20.04}
{"ticker":"SPWR","date":"2015-10-01","pret":0.03181,"close":20.34}
{"ticker":"SPWR","date":"2015-10-02","pret":-0.00448,"close":21.52}
{"ticker":"SPWR","date":"2015-10-05","pret":0.08376,"close":22.78}
{"ticker":"SPWR","date":"2015-10-06","pret":0.04796,"close":23.35}
{"ticker":"SPWR","date":"2015-10-07","pret":0.03989,"close":24.32}
{"ticker":"SPWR","date":"2015-10-08","pret":0.01544,"close":25.22}
{"ticker":"SPWR","date":"2015-10-09","pret":0.04375,"close":24.98}
{"ticker":"SPWR","date":"2015-10-12","pret":-0.00916,"close":24.74}
{"ticker":"SPWR","date":"2015-10-13","pret":-0.02225,"close":24.5}
{"ticker":"SPWR","date":"2015-10-14","pret":0.00652,"close":25.02}
{"ticker":"SPWR","date":"2015-10-15","pret":0.02091,"close":24.87}
{"ticker":"SPWR","date":"2015-10-16","pret":-0.00479,"close":24.55}
{"ticker":"SPWR","date":"2015-10-19","pret":-0.02469,"close":24.25}
{"ticker":"SPWR","date":"2015-10-20","pret":-0.00864,"close":24.36}
{"ticker":"SPWR","date":"2015-10-21","pret":0.01028,"close":23.7}
{"ticker":"SPWR","date":"2015-10-22","pret":-0.01942,"close":23.87}
{"ticker":"SPWR","date":"2015-10-23","pret":0.0025,"close":25}
{"ticker":"SPWR","date":"2015-10-26","pret":0.04833,"close":24.73}
{"ticker":"SPWR","date":"2015-10-27","pret":-0.02978,"close":23.78}
{"ticker":"SPWR","date":"2015-10-28","pret":-0.02482,"close":24.62}
{"ticker":"SPWR","date":"2015-10-29","pret":0.09462,"close":27.36}
{"ticker":"SPWR","date":"2015-10-30","pret":0.03555,"close":26.84}
{"ticker":"SPWR","date":"2015-11-02","pret":-0.01221,"close":27.42}
{"ticker":"SPWR","date":"2015-11-03","pret":0.01734,"close":27.5}
{"ticker":"SPWR","date":"2015-11-04","pret":0.00402,"close":27.8}
{"ticker":"SPWR","date":"2015-11-05","pret":0.00364,"close":27.44}
{"ticker":"SPWR","date":"2015-11-06","pret":0.00615,"close":28.74}
{"ticker":"SPWR","date":"2015-11-09","pret":0.06224,"close":28.09}
{"ticker":"SPWR","date":"2015-11-10","pret":-0.05756,"close":26.21}
{"ticker":"SPWR","date":"2015-11-11","pret":-0.05385,"close":25.62}
{"ticker":"SPWR","date":"2015-11-12","pret":-0.02844,"close":24.93}
{"ticker":"SPWR","date":"2015-11-13","pret":-0.0341,"close":23.36}
{"ticker":"SPWR","date":"2015-11-16","pret":-0.06629,"close":23.98}
{"ticker":"SPWR","date":"2015-11-17","pret":0.03806,"close":22.36}
{"ticker":"SPWR","date":"2015-11-18","pret":-0.06648,"close":23.66}
{"ticker":"SPWR","date":"2015-11-19","pret":0.03486,"close":22.93}
{"ticker":"SPWR","date":"2015-11-20","pret":-0.0151,"close":23.2}
{"ticker":"SPWR","date":"2015-11-23","pret":0.00044,"close":23.14}
{"ticker":"SPWR","date":"2015-11-24","pret":0.00043,"close":24.08}
{"ticker":"SPWR","date":"2015-11-25","pret":0.03877,"close":23.75}
{"ticker":"SPWR","date":"2015-11-26"}
{"ticker":"SPWR","date":"2015-11-27","pret":-0.00966,"close":23.97}
{"ticker":"SPWR","date":"2015-11-30","pret":0.01424,"close":23.96}
{"ticker":"SPWR","date":"2015-12-01","pret":-0.00584,"close":25.11}
{"ticker":"SPWR","date":"2015-12-02","pret":0.0458,"close":26.17}
{"ticker":"SPWR","date":"2015-12-03","pret":0.05822,"close":27.13}
{"ticker":"SPWR","date":"2015-12-04","pret":0.01386,"close":26.68}
{"ticker":"SPWR","date":"2015-12-07","pret":-0.01461,"close":26.38}
{"ticker":"SPWR","date":"2015-12-08","pret":-0.03377,"close":25.1}
{"ticker":"SPWR","date":"2015-12-09","pret":-0.0245,"close":23.04}
{"ticker":"SPWR","date":"2015-12-10","pret":-0.13422,"close":22.39}
{"ticker":"SPWR","date":"2015-12-11","pret":0.00502,"close":21.53}
{"ticker":"SPWR","date":"2015-12-14","pret":-0.00182,"close":23.29}
{"ticker":"SPWR","date":"2015-12-15","pret":0.07804,"close":24.42}
{"ticker":"SPWR","date":"2015-12-16","pret":0.12213,"close":27.91}
{"ticker":"SPWR","date":"2015-12-17"}
{"ticker":"SPWR","date":"2015-12-18","pret":0.06747,"close":28.63}
{"ticker":"SPWR","date":"2015-12-21","pret":0.02889,"close":30.04}
{"ticker":"SPWR","date":"2015-12-22","pret":0.00608,"close":29.89}
{"ticker":"SPWR","date":"2015-12-23","pret":0.01106,"close":30.47}
{"ticker":"SPWR","date":"2015-12-24","pret":0.01587,"close":30.77}
{"ticker":"SPWR","date":"2015-12-28","pret":0.00033,"close":30.32}
{"ticker":"SPWR","date":"2015-12-29","pret":0.00262,"close":30.53}
{"ticker":"SPWR","date":"2015-12-30","pret":-0.00689,"close":30.38}
{"ticker":"SPWR","date":"2015-12-31","pret":-0.01226,"close":30.01}
{"ticker":"SPWR","date":"2016-01-04","pret":-0.02634,"close":30.36}
{"ticker":"SPWR","date":"2016-01-05","pret":0.03563,"close":30.46}
{"ticker":"SQBG","date":"2015-01-02","pret":0.00456,"close":13.05}
{"ticker":"SQBG","date":"2015-01-05","pret":-0.01375,"close":12.69}
{"ticker":"SQBG","date":"2015-01-06","pret":-0.03284,"close":11.99}
{"ticker":"SQBG","date":"2015-01-07","pret":-0.03396,"close":12.14}
{"ticker":"SQBG","date":"2015-01-08","pret":0.0041,"close":12.12}
{"ticker":"SQBG","date":"2015-01-09","pret":-0.0107,"close":11.63}
{"ticker":"SQBG","date":"2015-01-12","pret":-0.03453,"close":11.23}
{"ticker":"SQBG","date":"2015-01-13","pret":-0.02957,"close":10.57}
{"ticker":"SQBG","date":"2015-01-14","pret":-0.08373,"close":10.33}
{"ticker":"SQBG","date":"2015-01-15","pret":-0.00385,"close":9.96}
{"ticker":"SQBG","date":"2015-01-16","pret":-0.04634,"close":9.94}
{"ticker":"SQBG","date":"2015-01-20","pret":0.00302,"close":11.44}
{"ticker":"SQBG","date":"2015-01-21","pret":0.15098,"close":11.09}
{"ticker":"SQBG","date":"2015-01-22","pret":-0.04151,"close":11.47}
{"ticker":"SQBG","date":"2015-01-23","pret":0.05183,"close":11.59}
{"ticker":"SQBG","date":"2015-01-26","pret":-0.00171,"close":11.99}
{"ticker":"SQBG","date":"2015-01-27","pret":0.02037,"close":11.67}
{"ticker":"SQBG","date":"2015-01-28","pret":-0.01098,"close":10.66}
{"ticker":"SQBG","date":"2015-01-29","pret":-0.09344,"close":10.83}
{"ticker":"SQBG","date":"2015-01-30","pret":-0.00093,"close":10.35}
{"ticker":"SQBG","date":"2015-02-02","pret":-0.02841,"close":10.61}
{"ticker":"SQBG","date":"2015-02-03","pret":0.02091,"close":10.5}
{"ticker":"SQBG","date":"2015-02-04","pret":-0.01421,"close":10.18}
{"ticker":"SQBG","date":"2015-02-05","pret":-0.02904,"close":10.81}
{"ticker":"SQBG","date":"2015-02-06","pret":0.06282,"close":10.7}
{"ticker":"SQBG","date":"2015-02-09","pret":-0.00834,"close":10.49}
{"ticker":"SQBG","date":"2015-02-10","pret":-0.01311,"close":10.65}
{"ticker":"SQBG","date":"2015-02-11","pret":0.00376,"close":10.5}
{"ticker":"SQBG","date":"2015-02-12","pret":-0.00188,"close":10.37}
{"ticker":"SQBG","date":"2015-02-13","pret":-0.02187,"close":10.33}
{"ticker":"SQBG","date":"2015-02-17","pret":-0.00096,"close":10.2}
{"ticker":"SQBG","date":"2015-02-18","pret":-0.0214,"close":10.31}
{"ticker":"SQBG","date":"2015-02-19","pret":0.01754,"close":10.65}
{"ticker":"SQBG","date":"2015-02-20","pret":0.03045,"close":10.39}
{"ticker":"SQBG","date":"2015-02-23","pret":-0.03045,"close":10.15}
{"ticker":"SQBG","date":"2015-02-24","pret":-0.02445,"close":10.53}
{"ticker":"SQBG","date":"2015-02-25","pret":0.03215,"close":10.19}
{"ticker":"SQBG","date":"2015-02-26","pret":-0.02721,"close":10.36}
{"ticker":"SQBG","date":"2015-02-27","pret":0.02048,"close":10.13}
{"ticker":"SQBG","date":"2015-03-02","pret":-0.02344,"close":9.94}
{"ticker":"SQBG","date":"2015-03-03","pret":-0.01493,"close":8.86}
{"ticker":"SQBG","date":"2015-03-04","pret":-0.12824,"close":9.66}
{"ticker":"SQBG","date":"2015-03-05","pret":0.12824,"close":10.05}
{"ticker":"SQBG","date":"2015-03-06","pret":0.005,"close":10.04}
{"ticker":"SQBG","date":"2015-03-09","pret":0,"close":9.95}
{"ticker":"SQBG","date":"2015-03-10","pret":-0.02016,"close":9.49}
{"ticker":"SQBG","date":"2015-03-11","pret":-0.03418,"close":9.66}
{"ticker":"SQBG","date":"2015-03-12","pret":0.02908,"close":9.91}
{"ticker":"SQBG","date":"2015-03-13","pret":0.01624,"close":9.67}
{"ticker":"SQBG","date":"2015-03-16","pret":-0.01727,"close":9.5}
{"ticker":"SQBG","date":"2015-03-17","pret":-0.027,"close":9.61}
{"ticker":"SQBG","date":"2015-03-18","pret":0.0042,"close":9.78}
{"ticker":"SQBG","date":"2015-03-19","pret":0.01766,"close":9.97}
{"ticker":"SQBG","date":"2015-03-20","pret":0.03242,"close":10.06}
{"ticker":"SQBG","date":"2015-03-23","pret":0.00199,"close":10.07}
{"ticker":"SQBG","date":"2015-03-24","pret":0.00496,"close":10.25}
{"ticker":"SQBG","date":"2015-03-25","pret":0.01474,"close":10.27}
{"ticker":"SQBG","date":"2015-03-26","pret":-0.00391,"close":10.23}
{"ticker":"SQBG","date":"2015-03-27","pret":0.00293,"close":10.32}
{"ticker":"SQBG","date":"2015-03-30","pret":0.02507,"close":10.3}
{"ticker":"SQBG","date":"2015-03-31","pret":-0.02801,"close":10.7}
{"ticker":"SQBG","date":"2015-04-01","pret":0.04688,"close":10.67}
{"ticker":"SQBG","date":"2015-04-02","pret":0.03219,"close":12.01}
{"ticker":"SQBG","date":"2015-04-06","pret":0.08248,"close":12.55}
{"ticker":"SQBG","date":"2015-04-07","pret":0.04481,"close":13.35}
{"ticker":"SQBG","date":"2015-04-08","pret":0.06852,"close":13.34}
{"ticker":"SQBG","date":"2015-04-09","pret":-0.00373,"close":13.54}
{"ticker":"SQBG","date":"2015-04-10","pret":0.01556,"close":13.96}
{"ticker":"SQBG","date":"2015-04-13","pret":0.02899,"close":14.09}
{"ticker":"SQBG","date":"2015-04-14","pret":0.0184,"close":14.33}
{"ticker":"SQBG","date":"2015-04-15","pret":0.01185,"close":14.31}
{"ticker":"SQBG","date":"2015-04-16","pret":-0.01466,"close":14.13}
{"ticker":"SQBG","date":"2015-04-17","pret":-0.01345,"close":13.99}
{"ticker":"SQBG","date":"2015-04-20","pret":-0.00143,"close":14.13}
{"ticker":"SQBG","date":"2015-04-21","pret":0.01347,"close":14}
{"ticker":"SQBG","date":"2015-04-22","pret":-0.02063,"close":13.46}
{"ticker":"SQBG","date":"2015-04-23","pret":-0.0314,"close":13.33}
{"ticker":"SQBG","date":"2015-04-24","pret":-0.01344,"close":13.22}
{"ticker":"SQBG","date":"2015-04-27","pret":0.0015,"close":13.08}
{"ticker":"SQBG","date":"2015-04-28","pret":-0.02124,"close":12.93}
{"ticker":"SQBG","date":"2015-04-29","pret":-0.0077,"close":12.85}
{"ticker":"SQBG","date":"2015-04-30","pret":-0.00077,"close":12.4}
{"ticker":"SQBG","date":"2015-05-01","pret":-0.04024,"close":12.27}
{"ticker":"SQBG","date":"2015-05-04","pret":-0.02116,"close":12.11}
{"ticker":"SQBG","date":"2015-05-05","pret":-0.00247,"close":12.01}
{"ticker":"SQBG","date":"2015-05-06","pret":-0.01244,"close":12.12}
{"ticker":"SQBG","date":"2015-05-07","pret":0.01574,"close":12.52}
{"ticker":"SQBG","date":"2015-05-08","pret":0.03154,"close":12.29}
{"ticker":"SQBG","date":"2015-05-11","pret":-0.01929,"close":12.35}
{"ticker":"SQBG","date":"2015-05-12","pret":-0.02133,"close":12.47}
{"ticker":"SQBG","date":"2015-05-13","pret":0.03583,"close":13.04}
{"ticker":"SQBG","date":"2015-05-14","pret":0.04306,"close":13.83}
{"ticker":"SQBG","date":"2015-05-15","pret":0.05588,"close":13.5}
{"ticker":"SQBG","date":"2015-05-18","pret":-0.01976,"close":13.59}
{"ticker":"SQBG","date":"2015-05-19","pret":0.00736,"close":13.58}
{"ticker":"SQBG","date":"2015-05-20","pret":-0.00441,"close":13.6}
{"ticker":"SQBG","date":"2015-05-21","pret":-0.00221,"close":13.66}
{"ticker":"SQBG","date":"2015-05-22","pret":0.00295,"close":13.67}
{"ticker":"SQBG","date":"2015-05-26","pret":-0.00888,"close":13.2}
{"ticker":"SQBG","date":"2015-05-27","pret":-0.01497,"close":13.55}
{"ticker":"SQBG","date":"2015-05-28","pret":0.01942,"close":13.77}
{"ticker":"SQBG","date":"2015-05-29","pret":0.0205,"close":13.97}
{"ticker":"SQBG","date":"2015-06-01","pret":0.00794,"close":13.59}
{"ticker":"SQBG","date":"2015-06-02","pret":-0.02548,"close":13.31}
{"ticker":"SQBG","date":"2015-06-03","pret":-0.01561,"close":13.33}
{"ticker":"SQBG","date":"2015-06-04","pret":-0.00903,"close":13.2}
{"ticker":"SQBG","date":"2015-06-05","pret":-0.00227,"close":12.8}
{"ticker":"SQBG","date":"2015-06-08","pret":-0.03155,"close":12.66}
{"ticker":"SQBG","date":"2015-06-09","pret":-0.01338,"close":12.65}
{"ticker":"SQBG","date":"2015-06-10","pret":0.00868,"close":13.4}
{"ticker":"SQBG","date":"2015-06-11","pret":0.0498,"close":13.68}
{"ticker":"SQBG","date":"2015-06-12","pret":0.01998,"close":13.54}
{"ticker":"SQBG","date":"2015-06-15","pret":-0.01179,"close":13.62}
{"ticker":"SQBG","date":"2015-06-16","pret":0.0037,"close":13.9}
{"ticker":"SQBG","date":"2015-06-17","pret":0.03341,"close":14.27}
{"ticker":"SQBG","date":"2015-06-18","pret":0.0205,"close":16.08}
{"ticker":"SQBG","date":"2015-06-19","pret":0.11365,"close":17}
{"ticker":"SQBG","date":"2015-06-22","pret":0.07749,"close":16.82}
{"ticker":"SQBG","date":"2015-06-23","pret":0.00576,"close":16.53}
{"ticker":"SQBG","date":"2015-06-24","pret":-0.04707,"close":16.27}
{"ticker":"SQBG","date":"2015-06-25","pret":-0.02686,"close":16.02}
{"ticker":"SQBG","date":"2015-06-26","pret":-0.0031,"close":15.58}
{"ticker":"SQBG","date":"2015-06-29","pret":-0.03345,"close":15.36}
{"ticker":"SQBG","date":"2015-06-30","pret":-0.00515,"close":15.29}
{"ticker":"SQBG","date":"2015-07-01","pret":0.00129,"close":16.1}
{"ticker":"SQBG","date":"2015-07-02","pret":0.03482,"close":16.34}
{"ticker":"SQBG","date":"2015-07-06","pret":0.00435,"close":16.54}
{"ticker":"SQBG","date":"2015-07-07","pret":0.0269,"close":16.83}
{"ticker":"SQBG","date":"2015-07-08","pret":0.00241,"close":17.06}
{"ticker":"SQBG","date":"2015-07-09","pret":0.04183,"close":16.72}
{"ticker":"SQBG","date":"2015-07-10","pret":-0.02572,"close":17.05}
{"ticker":"SQBG","date":"2015-07-13","pret":0.01002,"close":17.44}
{"ticker":"SQBG","date":"2015-07-14","pret":0.01397,"close":17.36}
{"ticker":"SQBG","date":"2015-07-15","pret":0.00461,"close":17.33}
{"ticker":"SQBG","date":"2015-07-16","pret":0.00459,"close":17.66}
{"ticker":"SQBG","date":"2015-07-17","pret":0.01365,"close":18.02}
{"ticker":"SQBG","date":"2015-07-20","pret":0.02235,"close":17.89}
{"ticker":"SQBG","date":"2015-07-21","pret":-0.01559,"close":17.4}
{"ticker":"SQBG","date":"2015-07-22","pret":-0.03541,"close":17.5}
{"ticker":"SQBG","date":"2015-07-23","pret":0.01443,"close":17.16}
{"ticker":"SQBG","date":"2015-07-24","pret":-0.01676,"close":16.81}
{"ticker":"SQBG","date":"2015-07-27","pret":-0.02598,"close":16.59}
{"ticker":"SQBG","date":"2015-07-28","pret":-0.0042,"close":16.39}
{"ticker":"SQBG","date":"2015-07-29","pret":-0.01757,"close":16.01}
{"ticker":"SQBG","date":"2015-07-30","pret":0.00305,"close":16.12}
{"ticker":"SQBG","date":"2015-07-31","pret":0.01211,"close":17.73}
{"ticker":"SQBG","date":"2015-08-03","pret":0.06073,"close":17.44}
{"ticker":"SQBG","date":"2015-08-04","pret":-0.01657,"close":17.22}
{"ticker":"SQBG","date":"2015-08-05","pret":-0.00462,"close":17.32}
{"ticker":"SQBG","date":"2015-08-06","pret":0.00692,"close":17.09}
{"ticker":"SQBG","date":"2015-08-07","pret":-0.02032,"close":16.58}
{"ticker":"SQBG","date":"2015-08-10","pret":-0.02554,"close":16.36}
{"ticker":"SQBG","date":"2015-08-11","pret":-0.01944,"close":16.3}
{"ticker":"SQBG","date":"2015-08-12","pret":-0.00801,"close":16}
{"ticker":"SQBG","date":"2015-08-13","pret":-0.00807,"close":15.96}
{"ticker":"SQBG","date":"2015-08-14","pret":-0.00312,"close":16.52}
{"ticker":"SQBG","date":"2015-08-17","pret":0.02654,"close":17.3}
{"ticker":"SQBG","date":"2015-08-18","pret":0.05394,"close":16.68}
{"ticker":"SQBG","date":"2015-08-19","pret":-0.04726,"close":15.85}
{"ticker":"SQBG","date":"2015-08-20","pret":-0.05598,"close":15.56}
{"ticker":"SQBG","date":"2015-08-21","pret":-0.0279,"close":15.09}
{"ticker":"SQBG","date":"2015-08-24","pret":-0.05407,"close":14.84}
{"ticker":"SQBG","date":"2015-08-25","pret":0.06714,"close":15}
{"ticker":"SQBG","date":"2015-08-26","pret":-0.00325,"close":15.89}
{"ticker":"SQBG","date":"2015-08-27","pret":0.04085,"close":15.89}
{"ticker":"SQBG","date":"2015-08-28","pret":-0.01449,"close":16.05}
{"ticker":"SQBG","date":"2015-08-31","pret":0.01511,"close":16.37}
{"ticker":"SQBG","date":"2015-09-01","pret":0.00125,"close":16}
{"ticker":"SQBG","date":"2015-09-02","pret":0.0161,"close":17.02}
{"ticker":"SQBG","date":"2015-09-03","pret":0.05089,"close":16.81}
{"ticker":"SQBG","date":"2015-09-04","pret":-0.03445,"close":16.39}
{"ticker":"SQBG","date":"2015-09-08","pret":0.00602,"close":16.49}
{"ticker":"SQBG","date":"2015-09-09","pret":0.00956,"close":16.05}
{"ticker":"SQBG","date":"2015-09-10","pret":-0.05064,"close":15.53}
{"ticker":"SQBG","date":"2015-09-11","pret":-0.03697,"close":15.52}
{"ticker":"SQBG","date":"2015-09-14","pret":0.01482,"close":15.71}
{"ticker":"SQBG","date":"2015-09-15","pret":0.01713,"close":16.03}
{"ticker":"SQBG","date":"2015-09-16","pret":0.01188,"close":16.47}
{"ticker":"SQBG","date":"2015-09-17","pret":0.0203,"close":16.36}
{"ticker":"SQBG","date":"2015-09-18","pret":-0.01658,"close":16.83}
{"ticker":"SQBG","date":"2015-09-21","pret":0.05482,"close":16.02}
{"ticker":"SQBG","date":"2015-09-22","pret":-0.07294,"close":15.37}
{"ticker":"SQBG","date":"2015-09-23","pret":-0.02554,"close":15.37}
{"ticker":"SQBG","date":"2015-09-24","pret":-0.01565,"close":15.44}
{"ticker":"SQBG","date":"2015-09-25","pret":0.02594,"close":14.74}
{"ticker":"SQBG","date":"2015-09-28","pret":-0.06138,"close":14.28}
{"ticker":"SQBG","date":"2015-09-29","pret":-0.02272,"close":14.1}
{"ticker":"SQBG","date":"2015-09-30","pret":-0.00489,"close":14.47}
{"ticker":"SQBG","date":"2015-10-01","pret":0.01252,"close":14.05}
{"ticker":"SQBG","date":"2015-10-02","pret":-0.03947,"close":14.11}
{"ticker":"SQBG","date":"2015-10-05","pret":0.02345,"close":14.59}
{"ticker":"SQBG","date":"2015-10-06","pret":0,"close":14.67}
{"ticker":"SQBG","date":"2015-10-07","pret":0.03179,"close":14.31}
{"ticker":"SQBG","date":"2015-10-08","pret":-0.03179,"close":14.42}
{"ticker":"SQBG","date":"2015-10-09","pret":0.01809,"close":14.26}
{"ticker":"SQBG","date":"2015-10-12","pret":-0.01669,"close":13.87}
{"ticker":"SQBG","date":"2015-10-13","pret":-0.03569,"close":13.74}
{"ticker":"SQBG","date":"2015-10-14","pret":0.00073,"close":13.72}
{"ticker":"SQBG","date":"2015-10-15","pret":-0.00437,"close":14.04}
{"ticker":"SQBG","date":"2015-10-16","pret":0.02236,"close":13.6}
{"ticker":"SQBG","date":"2015-10-19","pret":-0.04076,"close":12.46}
{"ticker":"SQBG","date":"2015-10-20","pret":-0.06603,"close":12.44}
{"ticker":"SQBG","date":"2015-10-21","pret":-0.00797,"close":12.04}
{"ticker":"SQBG","date":"2015-10-22","pret":-0.03087,"close":12.3}
{"ticker":"SQBG","date":"2015-10-23","pret":0.01718,"close":12.16}
{"ticker":"SQBG","date":"2015-10-26","pret":-0.01966,"close":12.13}
{"ticker":"SQBG","date":"2015-10-27","pret":0,"close":11.7}
{"ticker":"SQBG","date":"2015-10-28","pret":-0.03536,"close":12.41}
{"ticker":"SQBG","date":"2015-10-29","pret":0.08537,"close":13.4}
{"ticker":"SQBG","date":"2015-10-30","pret":0.04988,"close":12.51}
{"ticker":"SQBG","date":"2015-11-02","pret":-0.06574,"close":12.81}
{"ticker":"SQBG","date":"2015-11-03","pret":0.01822,"close":13.5}
{"ticker":"SQBG","date":"2015-11-04","pret":0.06312,"close":12.9}
{"ticker":"SQBG","date":"2015-11-05","pret":-0.04677,"close":11.86}
{"ticker":"SQBG","date":"2015-11-06","pret":-0.09215,"close":11.1}
{"ticker":"SQBG","date":"2015-11-09","pret":-0.06471,"close":11.23}
{"ticker":"SQBG","date":"2015-11-10","pret":0.00899,"close":11.14}
{"ticker":"SQBG","date":"2015-11-11","pret":0.00179,"close":9.77}
{"ticker":"SQBG","date":"2015-11-12","pret":-0.13878,"close":10.01}
{"ticker":"SQBG","date":"2015-11-13","pret":0.03133,"close":9.75}
{"ticker":"SQBG","date":"2015-11-16","pret":-0.02112,"close":10.29}
{"ticker":"SQBG","date":"2015-11-17","pret":0.04763,"close":9.76}
{"ticker":"SQBG","date":"2015-11-18","pret":-0.0325,"close":9.94}
{"ticker":"SQBG","date":"2015-11-19","pret":0.00897,"close":9.8}
{"ticker":"SQBG","date":"2015-11-20","pret":-0.01499,"close":9.69}
{"ticker":"SQBG","date":"2015-11-23","pret":-0.02344,"close":9.47}
{"ticker":"SQBG","date":"2015-11-24","pret":-0.0062,"close":9.73}
{"ticker":"SQBG","date":"2015-11-25","pret":-0.00104,"close":9.53}
{"ticker":"SQBG","date":"2015-11-26"}
{"ticker":"SQBG","date":"2015-11-27","pret":-0.01044,"close":8.78}
{"ticker":"SQBG","date":"2015-11-30","pret":-0.10152,"close":8.95}
{"ticker":"SQBG","date":"2015-12-01","pret":0.03985,"close":8.84}
{"ticker":"SQBG","date":"2015-12-02","pret":-0.00335,"close":9.37}
{"ticker":"SQBG","date":"2015-12-03","pret":0.04167,"close":9}
{"ticker":"SQBG","date":"2015-12-04","pret":-0.0372,"close":9.29}
{"ticker":"SQBG","date":"2015-12-07"}
{"ticker":"SQBG","date":"2015-12-08"}
{"ticker":"SQBG","date":"2015-12-09"}
{"ticker":"SQBG","date":"2015-12-10"}
{"ticker":"SQBG","date":"2015-12-11"}
{"ticker":"SQBG","date":"2015-12-14"}
{"ticker":"SQBG","date":"2015-12-15"}
{"ticker":"SQBG","date":"2015-12-16"}
{"ticker":"SQBG","date":"2015-12-17"}
{"ticker":"SQBG","date":"2015-12-18"}
{"ticker":"SQBG","date":"2015-12-21"}
{"ticker":"SQBG","date":"2015-12-22"}
{"ticker":"SQBG","date":"2015-12-23"}
{"ticker":"SQBG","date":"2015-12-24"}
{"ticker":"SQBG","date":"2015-12-28"}
{"ticker":"SQBG","date":"2015-12-29"}
{"ticker":"SQBG","date":"2015-12-30"}
{"ticker":"SQBG","date":"2015-12-31"}
{"ticker":"SQBG","date":"2016-01-04"}
{"ticker":"SQBG","date":"2016-01-05"}
{"ticker":"SQBK","date":"2015-01-02","pret":0.00489,"close":24.7}
{"ticker":"SQBK","date":"2015-01-05","pret":-0.00571,"close":23.83}
{"ticker":"SQBK","date":"2015-01-06","pret":-0.02905,"close":23.59}
{"ticker":"SQBK","date":"2015-01-07","pret":-0.00803,"close":23.64}
{"ticker":"SQBK","date":"2015-01-08","pret":0.00508,"close":23.81}
{"ticker":"SQBK","date":"2015-01-09","pret":0.00337,"close":23.43}
{"ticker":"SQBK","date":"2015-01-12","pret":-0.01741,"close":23.12}
{"ticker":"SQBK","date":"2015-01-13","pret":-0.03842,"close":22.8}
{"ticker":"SQBK","date":"2015-01-14","pret":0.00355,"close":22.32}
{"ticker":"SQBK","date":"2015-01-15","pret":-0.01519,"close":21.79}
{"ticker":"SQBK","date":"2015-01-16","pret":-0.02185,"close":22}
{"ticker":"SQBK","date":"2015-01-20","pret":0.01552,"close":22.07}
{"ticker":"SQBK","date":"2015-01-21","pret":0.00812,"close":23.25}
{"ticker":"SQBK","date":"2015-01-22","pret":0.04439,"close":23.5}
{"ticker":"SQBK","date":"2015-01-23","pret":0.01324,"close":23.14}
{"ticker":"SQBK","date":"2015-01-26","pret":-0.02188,"close":22.96}
{"ticker":"SQBK","date":"2015-01-27","pret":-0.01266,"close":23.04}
{"ticker":"SQBK","date":"2015-01-28","pret":0.01612,"close":22.48}
{"ticker":"SQBK","date":"2015-01-29","pret":-0.02805,"close":23.16}
{"ticker":"SQBK","date":"2015-01-30","pret":0.01806,"close":23.26}
{"ticker":"SQBK","date":"2015-02-02","pret":0.02415,"close":24.26}
{"ticker":"SQBK","date":"2015-02-03","pret":0.03516,"close":24.79}
{"ticker":"SQBK","date":"2015-02-04","pret":0.02358,"close":25.19}
{"ticker":"SQBK","date":"2015-02-05","pret":0.008,"close":25.24}
{"ticker":"SQBK","date":"2015-02-06","pret":0.00438,"close":26.22}
{"ticker":"SQBK","date":"2015-02-09","pret":0.03164,"close":25.71}
{"ticker":"SQBK","date":"2015-02-10","pret":-0.0116,"close":25.63}
{"ticker":"SQBK","date":"2015-02-11","pret":-0.00781,"close":25.63}
{"ticker":"SQBK","date":"2015-02-12","pret":0.00781,"close":25.79}
{"ticker":"SQBK","date":"2015-02-13","pret":0.00194,"close":25.66}
{"ticker":"SQBK","date":"2015-02-17","pret":-0.00584,"close":25.85}
{"ticker":"SQBK","date":"2015-02-18","pret":0.00468,"close":25.29}
{"ticker":"SQBK","date":"2015-02-19","pret":-0.0232,"close":25.07}
{"ticker":"SQBK","date":"2015-02-20","pret":0,"close":24.96}
{"ticker":"SQBK","date":"2015-02-23","pret":-0.01241,"close":24.97}
{"ticker":"SQBK","date":"2015-02-24","pret":0.00602,"close":26.2}
{"ticker":"SQBK","date":"2015-02-25","pret":0.04271,"close":27.63}
{"ticker":"SQBK","date":"2015-02-26","pret":0.06748,"close":27.72}
{"ticker":"SQBK","date":"2015-02-27","pret":-0.00467,"close":27.68}
{"ticker":"SQBK","date":"2015-03-02","pret":-0.02776,"close":26}
{"ticker":"SQBK","date":"2015-03-03","pret":-0.04159,"close":25.66}
{"ticker":"SQBK","date":"2015-03-04","pret":-0.01243,"close":25.74}
{"ticker":"SQBK","date":"2015-03-05","pret":0.01243,"close":25.5}
{"ticker":"SQBK","date":"2015-03-06","pret":-0.01596,"close":25.88}
{"ticker":"SQBK","date":"2015-03-09","pret":0.01596,"close":25.87}
{"ticker":"SQBK","date":"2015-03-10","pret":-0.00658,"close":25.54}
{"ticker":"SQBK","date":"2015-03-11","pret":-0.00233,"close":26.31}
{"ticker":"SQBK","date":"2015-03-12","pret":0.02425,"close":26.73}
{"ticker":"SQBK","date":"2015-03-13","pret":0.01958,"close":26.73}
{"ticker":"SQBK","date":"2015-03-16","pret":0.00037,"close":26.81}
{"ticker":"SQBK","date":"2015-03-17","pret":-0.00486,"close":26.88}
{"ticker":"SQBK","date":"2015-03-18","pret":0.00932,"close":26.63}
{"ticker":"SQBK","date":"2015-03-19","pret":-0.01044,"close":26.29}
{"ticker":"SQBK","date":"2015-03-20","pret":-0.00828,"close":26.95}
{"ticker":"SQBK","date":"2015-03-23","pret":0.01613,"close":26.61}
{"ticker":"SQBK","date":"2015-03-24","pret":-0.0116,"close":26.26}
{"ticker":"SQBK","date":"2015-03-25","pret":-0.00756,"close":25.8}
{"ticker":"SQBK","date":"2015-03-26","pret":-0.0149,"close":25.96}
{"ticker":"SQBK","date":"2015-03-27","pret":-0.00386,"close":25.98}
{"ticker":"SQBK","date":"2015-03-30","pret":0.00578,"close":26.59}
{"ticker":"SQBK","date":"2015-03-31","pret":0.01714,"close":26.77}
{"ticker":"SQBK","date":"2015-04-01","pret":0.01201,"close":26.4}
{"ticker":"SQBK","date":"2015-04-02","pret":-0.01239,"close":26.67}
{"ticker":"SQBK","date":"2015-04-06","pret":0,"close":26.68}
{"ticker":"SQBK","date":"2015-04-07","pret":0.00865,"close":26.68}
{"ticker":"SQBK","date":"2015-04-08","pret":-0.00262,"close":26.68}
{"ticker":"SQBK","date":"2015-04-09","pret":-0.00226,"close":26.48}
{"ticker":"SQBK","date":"2015-04-10","pret":-0.00226,"close":26.71}
{"ticker":"SQBK","date":"2015-04-13","pret":0.00489,"close":26.7}
{"ticker":"SQBK","date":"2015-04-14","pret":0.00524,"close":26.62}
{"ticker":"SQBK","date":"2015-04-15","pret":-0.00374,"close":26.66}
{"ticker":"SQBK","date":"2015-04-16","pret":-0.00526,"close":26.31}
{"ticker":"SQBK","date":"2015-04-17","pret":-0.01748,"close":25.83}
{"ticker":"SQBK","date":"2015-04-20","pret":-0.00963,"close":25.97}
{"ticker":"SQBK","date":"2015-04-21","pret":0.04356,"close":26.18}
{"ticker":"SQBK","date":"2015-04-22","pret":-0.02857,"close":26.32}
{"ticker":"SQBK","date":"2015-04-23","pret":0.00038,"close":26.35}
{"ticker":"SQBK","date":"2015-04-24","pret":0.01476,"close":26.04}
{"ticker":"SQBK","date":"2015-04-27","pret":-0.01667,"close":25.52}
{"ticker":"SQBK","date":"2015-04-28","pret":-0.02789,"close":25.87}
{"ticker":"SQBK","date":"2015-04-29","pret":0.01327,"close":25.94}
{"ticker":"SQBK","date":"2015-04-30","pret":0.0031,"close":25.86}
{"ticker":"SQBK","date":"2015-05-01","pret":0.00347,"close":25.6}
{"ticker":"SQBK","date":"2015-05-04","pret":-0.0124,"close":26}
{"ticker":"SQBK","date":"2015-05-05","pret":0.01278,"close":26.21}
{"ticker":"SQBK","date":"2015-05-06","pret":0.01793,"close":26.28}
{"ticker":"SQBK","date":"2015-05-07","pret":-0.00531,"close":26.01}
{"ticker":"SQBK","date":"2015-05-08","pret":-0.00228,"close":26.2}
{"ticker":"SQBK","date":"2015-05-11","pret":-0.00191,"close":26.59}
{"ticker":"SQBK","date":"2015-05-12","pret":0.01176,"close":26.5}
{"ticker":"SQBK","date":"2015-05-13","pret":-0.00757,"close":26.64}
{"ticker":"SQBK","date":"2015-05-14","pret":0.01434,"close":26.75}
{"ticker":"SQBK","date":"2015-05-15","pret":-0.00225,"close":26}
{"ticker":"SQBK","date":"2015-05-18","pret":-0.03322,"close":26.5}
{"ticker":"SQBK","date":"2015-05-19","pret":0.02264,"close":26.61}
{"ticker":"SQBK","date":"2015-05-20","pret":0.01095,"close":26.57}
{"ticker":"SQBK","date":"2015-05-21","pret":-0.00188,"close":26.56}
{"ticker":"SQBK","date":"2015-05-22","pret":-0.0049,"close":26.42}
{"ticker":"SQBK","date":"2015-05-26","pret":-0.00911,"close":26.37}
{"ticker":"SQBK","date":"2015-05-27","pret":0.01024,"close":26.55}
{"ticker":"SQBK","date":"2015-05-28","pret":0.00038,"close":26.28}
{"ticker":"SQBK","date":"2015-05-29","pret":-0.00834,"close":26.12}
{"ticker":"SQBK","date":"2015-06-01","pret":-0.00841,"close":26.04}
{"ticker":"SQBK","date":"2015-06-02","pret":-0.00269,"close":26.45}
{"ticker":"SQBK","date":"2015-06-03","pret":0.01981,"close":26.98}
{"ticker":"SQBK","date":"2015-06-04","pret":0.01013,"close":26.86}
{"ticker":"SQBK","date":"2015-06-05","pret":0.00929,"close":27.13}
{"ticker":"SQBK","date":"2015-06-08","pret":-0.00111,"close":26.99}
{"ticker":"SQBK","date":"2015-06-09","pret":0.00296,"close":27.3}
{"ticker":"SQBK","date":"2015-06-10","pret":0.00919,"close":27.43}
{"ticker":"SQBK","date":"2015-06-11","pret":0.00329,"close":27.65}
{"ticker":"SQBK","date":"2015-06-12","pret":0.00291,"close":27.77}
{"ticker":"SQBK","date":"2015-06-15","pret":0.00869,"close":27.83}
{"ticker":"SQBK","date":"2015-06-16","pret":0.00108,"close":28.04}
{"ticker":"SQBK","date":"2015-06-17","pret":0.0111,"close":27.42}
{"ticker":"SQBK","date":"2015-06-18","pret":-0.02233,"close":27.48}
{"ticker":"SQBK","date":"2015-06-19","pret":0.00364,"close":27.59}
{"ticker":"SQBK","date":"2015-06-22","pret":0.01047,"close":27.68}
{"ticker":"SQBK","date":"2015-06-23","pret":-0.00612,"close":28.23}
{"ticker":"SQBK","date":"2015-06-24","pret":0.01364,"close":28.08}
{"ticker":"SQBK","date":"2015-06-25","pret":0.00462,"close":28.2}
{"ticker":"SQBK","date":"2015-06-26","pret":0.00036,"close":28.1}
{"ticker":"SQBK","date":"2015-06-29","pret":-0.01141,"close":27.21}
{"ticker":"SQBK","date":"2015-06-30","pret":-0.01919,"close":27.35}
{"ticker":"SQBK","date":"2015-07-01","pret":0.00656,"close":27.52}
{"ticker":"SQBK","date":"2015-07-02","pret":-0.00036,"close":27.14}
{"ticker":"SQBK","date":"2015-07-06","pret":-0.0239,"close":27.3}
{"ticker":"SQBK","date":"2015-07-07","pret":0.01441,"close":26.93}
{"ticker":"SQBK","date":"2015-07-08","pret":-0.02226,"close":26.61}
{"ticker":"SQBK","date":"2015-07-09","pret":0.00412,"close":27.03}
{"ticker":"SQBK","date":"2015-07-10","pret":0.02326,"close":27.33}
{"ticker":"SQBK","date":"2015-07-13","pret":0.00146,"close":27.75}
{"ticker":"SQBK","date":"2015-07-14","pret":0.00654,"close":27.68}
{"ticker":"SQBK","date":"2015-07-15","pret":0.00506,"close":27.7}
{"ticker":"SQBK","date":"2015-07-16","pret":0.00396,"close":28.27}
{"ticker":"SQBK","date":"2015-07-17","pret":0.00857,"close":28.14}
{"ticker":"SQBK","date":"2015-07-20","pret":0.00426,"close":27.93}
{"ticker":"SQBK","date":"2015-07-21","pret":-0.01033,"close":27.79}
{"ticker":"SQBK","date":"2015-07-22","pret":-0.00754,"close":28.13}
{"ticker":"SQBK","date":"2015-07-23","pret":0.01219,"close":27.86}
{"ticker":"SQBK","date":"2015-07-24","pret":-0.0111,"close":27.41}
{"ticker":"SQBK","date":"2015-07-27","pret":-0.02443,"close":27.04}
{"ticker":"SQBK","date":"2015-07-28","pret":0.00148,"close":27.01}
{"ticker":"SQBK","date":"2015-07-29","pret":-0.00406,"close":26.94}
{"ticker":"SQBK","date":"2015-07-30","pret":-0.00631,"close":27}
{"ticker":"SQBK","date":"2015-07-31","pret":0.0089,"close":26.97}
{"ticker":"SQBK","date":"2015-08-03","pret":-0.00296,"close":27.06}
{"ticker":"SQBK","date":"2015-08-04","pret":0.00296,"close":27.07}
{"ticker":"SQBK","date":"2015-08-05","pret":0.00332,"close":27.29}
{"ticker":"SQBK","date":"2015-08-06","pret":0.00697,"close":27.26}
{"ticker":"SQBK","date":"2015-08-07","pret":-0.00697,"close":27.16}
{"ticker":"SQBK","date":"2015-08-10","pret":0.00477,"close":27.61}
{"ticker":"SQBK","date":"2015-08-11","pret":-0.0011,"close":27.57}
{"ticker":"SQBK","date":"2015-08-12","pret":0.00366,"close":27.05}
{"ticker":"SQBK","date":"2015-08-13","pret":-0.0125,"close":27}
{"ticker":"SQBK","date":"2015-08-14","pret":-0.00333,"close":27.58}
{"ticker":"SQBK","date":"2015-08-17","pret":0.02093,"close":27.46}
{"ticker":"SQBK","date":"2015-08-18","pret":-0.00146,"close":27.71}
{"ticker":"SQBK","date":"2015-08-19","pret":0.00327,"close":27.17}
{"ticker":"SQBK","date":"2015-08-20","pret":-0.02312,"close":25.88}
{"ticker":"SQBK","date":"2015-08-21","pret":-0.06083,"close":25.45}
{"ticker":"SQBK","date":"2015-08-24","pret":-0.03125,"close":24.03}
{"ticker":"SQBK","date":"2015-08-25","pret":0.00366,"close":23.7}
{"ticker":"SQBK","date":"2015-08-26","pret":-0.01635,"close":24.55}
{"ticker":"SQBK","date":"2015-08-27","pret":0.0208,"close":25.05}
{"ticker":"SQBK","date":"2015-08-28","pret":0.00483,"close":24.99}
{"ticker":"SQBK","date":"2015-08-31","pret":-0.00564,"close":25.21}
{"ticker":"SQBK","date":"2015-09-01","pret":-0.00081,"close":24.09}
{"ticker":"SQBK","date":"2015-09-02","pret":-0.01343,"close":24.25}
{"ticker":"SQBK","date":"2015-09-03","pret":-0.00287,"close":24.83}
{"ticker":"SQBK","date":"2015-09-04","pret":0.00123,"close":24.52}
{"ticker":"SQBK","date":"2015-09-08","pret":0.02152,"close":25.52}
{"ticker":"SQBK","date":"2015-09-09","pret":0.03474,"close":25.36}
{"ticker":"SQBK","date":"2015-09-10","pret":-0.02038,"close":25.56}
{"ticker":"SQBK","date":"2015-09-11","pret":0.00789,"close":25.63}
{"ticker":"SQBK","date":"2015-09-14","pret":0.00822,"close":25.8}
{"ticker":"SQBK","date":"2015-09-15","pret":0.00931,"close":26.3}
{"ticker":"SQBK","date":"2015-09-16","pret":0.01266,"close":26.52}
{"ticker":"SQBK","date":"2015-09-17","pret":0.00722,"close":25.94}
{"ticker":"SQBK","date":"2015-09-18","pret":-0.0378,"close":24.53}
{"ticker":"SQBK","date":"2015-09-21","pret":-0.02146,"close":25.51}
{"ticker":"SQBK","date":"2015-09-22","pret":0.01277,"close":25.56}
{"ticker":"SQBK","date":"2015-09-23","pret":0.01574,"close":25.6}
{"ticker":"SQBK","date":"2015-09-24","pret":-0.01455,"close":25.77}
{"ticker":"SQBK","date":"2015-09-25","pret":0.03234,"close":25.88}
{"ticker":"SQBK","date":"2015-09-28","pret":-0.01196,"close":25.2}
{"ticker":"SQBK","date":"2015-09-29","pret":-0.02038,"close":25.16}
{"ticker":"SQBK","date":"2015-09-30","pret":0.0075,"close":25.68}
{"ticker":"SQBK","date":"2015-10-01","pret":0.0125,"close":25.77}
{"ticker":"SQBK","date":"2015-10-02","pret":-0.0192,"close":25.75}
{"ticker":"SQBK","date":"2015-10-05","pret":0.0304,"close":26.27}
{"ticker":"SQBK","date":"2015-10-06","pret":0.00955,"close":26.32}
{"ticker":"SQBK","date":"2015-10-07"}
{"ticker":"SQBK","date":"2015-10-08"}
{"ticker":"SQBK","date":"2015-10-09"}
{"ticker":"SQBK","date":"2015-10-12"}
{"ticker":"SQBK","date":"2015-10-13"}
{"ticker":"SQBK","date":"2015-10-14"}
{"ticker":"SQBK","date":"2015-10-15"}
{"ticker":"SQBK","date":"2015-10-16"}
{"ticker":"SQBK","date":"2015-10-19"}
{"ticker":"SQBK","date":"2015-10-20"}
{"ticker":"SQBK","date":"2015-10-21"}
{"ticker":"SQBK","date":"2015-10-22"}
{"ticker":"SQBK","date":"2015-10-23"}
{"ticker":"SQBK","date":"2015-10-26"}
{"ticker":"SQBK","date":"2015-10-27"}
{"ticker":"SQBK","date":"2015-10-28"}
{"ticker":"SQBK","date":"2015-10-29"}
{"ticker":"SQBK","date":"2015-10-30"}
{"ticker":"SQBK","date":"2015-11-02"}
{"ticker":"SQBK","date":"2015-11-03"}
{"ticker":"SQBK","date":"2015-11-04"}
{"ticker":"SQBK","date":"2015-11-05"}
{"ticker":"SQBK","date":"2015-11-06"}
{"ticker":"SQBK","date":"2015-11-09"}
{"ticker":"SQBK","date":"2015-11-10"}
{"ticker":"SQBK","date":"2015-11-11"}
{"ticker":"SQBK","date":"2015-11-12"}
{"ticker":"SQBK","date":"2015-11-13"}
{"ticker":"SQBK","date":"2015-11-16"}
{"ticker":"SQBK","date":"2015-11-17"}
{"ticker":"SQBK","date":"2015-11-18"}
{"ticker":"SQBK","date":"2015-11-19"}
{"ticker":"SQBK","date":"2015-11-20"}
{"ticker":"SQBK","date":"2015-11-23"}
{"ticker":"SQBK","date":"2015-11-24"}
{"ticker":"SQBK","date":"2015-11-25"}
{"ticker":"SQBK","date":"2015-11-26"}
{"ticker":"SQBK","date":"2015-11-27"}
{"ticker":"SQBK","date":"2015-11-30"}
{"ticker":"SQBK","date":"2015-12-01"}
{"ticker":"SQBK","date":"2015-12-02"}
{"ticker":"SQBK","date":"2015-12-03"}
{"ticker":"SQBK","date":"2015-12-04"}
{"ticker":"SQBK","date":"2015-12-07"}
{"ticker":"SQBK","date":"2015-12-08"}
{"ticker":"SQBK","date":"2015-12-09"}
{"ticker":"SQBK","date":"2015-12-10"}
{"ticker":"SQBK","date":"2015-12-11"}
{"ticker":"SQBK","date":"2015-12-14"}
{"ticker":"SQBK","date":"2015-12-15"}
{"ticker":"SQBK","date":"2015-12-16"}
{"ticker":"SQBK","date":"2015-12-17"}
{"ticker":"SQBK","date":"2015-12-18"}
{"ticker":"SQBK","date":"2015-12-21"}
{"ticker":"SQBK","date":"2015-12-22"}
{"ticker":"SQBK","date":"2015-12-23"}
{"ticker":"SQBK","date":"2015-12-24"}
{"ticker":"SQBK","date":"2015-12-28"}
{"ticker":"SQBK","date":"2015-12-29"}
{"ticker":"SQBK","date":"2015-12-30"}
{"ticker":"SQBK","date":"2015-12-31"}
{"ticker":"SQBK","date":"2016-01-04"}
{"ticker":"SQBK","date":"2016-01-05"}
{"ticker":"SQI","date":"2015-01-02","pret":0.01585,"close":14.36}
{"ticker":"SQI","date":"2015-01-05","pret":-0.02421,"close":14.24}
{"ticker":"SQI","date":"2015-01-06","pret":0.0021,"close":14.24}
{"ticker":"SQI","date":"2015-01-07","pret":0.0014,"close":14.13}
{"ticker":"SQI","date":"2015-01-08","pret":-0.0035,"close":14.26}
{"ticker":"SQI","date":"2015-01-09","pret":-0.00491,"close":14.07}
{"ticker":"SQI","date":"2015-01-12","pret":-0.01204,"close":14.16}
{"ticker":"SQI","date":"2015-01-13","pret":0.01835,"close":14.16}
{"ticker":"SQI","date":"2015-01-14","pret":-0.02406,"close":14.05}
{"ticker":"SQI","date":"2015-01-15","pret":0.00643,"close":13.46}
{"ticker":"SQI","date":"2015-01-16","pret":-0.04662,"close":13.74}
{"ticker":"SQI","date":"2015-01-20","pret":0.02504,"close":14.09}
{"ticker":"SQI","date":"2015-01-21","pret":0.01873,"close":14.11}
{"ticker":"SQI","date":"2015-01-22","pret":0.01558,"close":14.38}
{"ticker":"SQI","date":"2015-01-23","pret":0.01188,"close":14.78}
{"ticker":"SQI","date":"2015-01-26","pret":0.02266,"close":14.48}
{"ticker":"SQI","date":"2015-01-27","pret":-0.02753,"close":14.16}
{"ticker":"SQI","date":"2015-01-28","pret":-0.00982,"close":13.85}
{"ticker":"SQI","date":"2015-01-29","pret":-0.01134,"close":14.26}
{"ticker":"SQI","date":"2015-01-30","pret":0.00781,"close":14.22}
{"ticker":"SQI","date":"2015-02-02","pret":0.00705,"close":14.15}
{"ticker":"SQI","date":"2015-02-03","pret":-0.00846,"close":14.5}
{"ticker":"SQI","date":"2015-02-04","pret":0.02033,"close":14.66}
{"ticker":"SQI","date":"2015-02-05","pret":0.02738,"close":14.95}
{"ticker":"SQI","date":"2015-02-06","pret":0.01275,"close":15.74}
{"ticker":"SQI","date":"2015-02-09","pret":0.04306,"close":15.73}
{"ticker":"SQI","date":"2015-02-10","pret":0.01269,"close":15.8}
{"ticker":"SQI","date":"2015-02-11","pret":-0.00887,"close":16.03}
{"ticker":"SQI","date":"2015-02-12","pret":0.02575,"close":16.18}
{"ticker":"SQI","date":"2015-02-13","pret":0.00741,"close":16.77}
{"ticker":"SQI","date":"2015-02-17","pret":0.03566,"close":17.06}
{"ticker":"SQI","date":"2015-02-18","pret":0.00946,"close":17.03}
{"ticker":"SQI","date":"2015-02-19","pret":0,"close":17.14}
{"ticker":"SQI","date":"2015-02-20","pret":0.0082,"close":17.18}
{"ticker":"SQI","date":"2015-02-23","pret":0.00233,"close":17.09}
{"ticker":"SQI","date":"2015-02-24","pret":-0.00233,"close":17.21}
{"ticker":"SQI","date":"2015-02-25","pret":0.00349,"close":17.31}
{"ticker":"SQI","date":"2015-02-26","pret":0.0029,"close":17.58}
{"ticker":"SQI","date":"2015-02-27","pret":0.01667,"close":17.41}
{"ticker":"SQI","date":"2015-03-02","pret":-0.00514,"close":17.48}
{"ticker":"SQI","date":"2015-03-03","pret":-0.00344,"close":16.99}
{"ticker":"SQI","date":"2015-03-04","pret":-0.02858,"close":17.16}
{"ticker":"SQI","date":"2015-03-05","pret":0.01527,"close":17.24}
{"ticker":"SQI","date":"2015-03-06","pret":-0.00584,"close":16.58}
{"ticker":"SQI","date":"2015-03-09","pret":-0.02553,"close":16.46}
{"ticker":"SQI","date":"2015-03-10","pret":-0.02127,"close":16.26}
{"ticker":"SQI","date":"2015-03-11","pret":-0.00246,"close":16.27}
{"ticker":"SQI","date":"2015-03-12","pret":0.01224,"close":16.79}
{"ticker":"SQI","date":"2015-03-13","pret":0.01389,"close":16.68}
{"ticker":"SQI","date":"2015-03-16","pret":0.00717,"close":16.96}
{"ticker":"SQI","date":"2015-03-17","pret":0.00771,"close":16.96}
{"ticker":"SQI","date":"2015-03-18","pret":0.00648,"close":17.18}
{"ticker":"SQI","date":"2015-03-19","pret":0.00819,"close":17.27}
{"ticker":"SQI","date":"2015-03-20","pret":0.011,"close":17.55}
{"ticker":"SQI","date":"2015-03-23","pret":0.00632,"close":17.66}
{"ticker":"SQI","date":"2015-03-24","pret":0.01138,"close":17.38}
{"ticker":"SQI","date":"2015-03-25","pret":-0.01828,"close":16.9}
{"ticker":"SQI","date":"2015-03-26","pret":-0.03221,"close":17.03}
{"ticker":"SQI","date":"2015-03-27","pret":0.01125,"close":17.12}
{"ticker":"SQI","date":"2015-03-30","pret":0.00879,"close":17.33}
{"ticker":"SQI","date":"2015-03-31","pret":0,"close":16.93}
{"ticker":"SQI","date":"2015-04-01","pret":-0.01233,"close":16.25}
{"ticker":"SQI","date":"2015-04-02","pret":-0.0367,"close":16.33}
{"ticker":"SQI","date":"2015-04-06","pret":-0.00245,"close":16.49}
{"ticker":"SQI","date":"2015-04-07","pret":0.011,"close":16.42}
{"ticker":"SQI","date":"2015-04-08","pret":-0.00061,"close":16.28}
{"ticker":"SQI","date":"2015-04-09","pret":-0.01346,"close":16.24}
{"ticker":"SQI","date":"2015-04-10","pret":0.00859,"close":16.26}
{"ticker":"SQI","date":"2015-04-13","pret":-0.00367,"close":16.2}
{"ticker":"SQI","date":"2015-04-14","pret":-0.00615,"close":15.88}
{"ticker":"SQI","date":"2015-04-15","pret":-0.01617,"close":16}
{"ticker":"SQI","date":"2015-04-16","pret":0.0025,"close":15.98}
{"ticker":"SQI","date":"2015-04-17","pret":-0.01006,"close":15.56}
{"ticker":"SQI","date":"2015-04-20","pret":-0.00888,"close":15.82}
{"ticker":"SQI","date":"2015-04-21","pret":0.01078,"close":15.77}
{"ticker":"SQI","date":"2015-04-22","pret":-0.00252,"close":15.77}
{"ticker":"SQI","date":"2015-04-23","pret":-0.0057,"close":16}
{"ticker":"SQI","date":"2015-04-24","pret":0.01702,"close":15.65}
{"ticker":"SQI","date":"2015-04-27","pret":-0.01893,"close":15.84}
{"ticker":"SQI","date":"2015-04-28","pret":0.01266,"close":16}
{"ticker":"SQI","date":"2015-04-29","pret":0.00126,"close":15.78}
{"ticker":"SQI","date":"2015-04-30","pret":-0.01838,"close":15.37}
{"ticker":"SQI","date":"2015-05-01","pret":-0.00578,"close":15.95}
{"ticker":"SQI","date":"2015-05-04","pret":0.02917,"close":15.7}
{"ticker":"SQI","date":"2015-05-05","pret":-0.0202,"close":15.87}
{"ticker":"SQI","date":"2015-05-06","pret":0.01645,"close":15.91}
{"ticker":"SQI","date":"2015-05-07","pret":-0.00819,"close":15.85}
{"ticker":"SQI","date":"2015-05-08","pret":0.01195,"close":15.81}
{"ticker":"SQI","date":"2015-05-11","pret":-0.01448,"close":15.7}
{"ticker":"SQI","date":"2015-05-12","pret":-0.00063,"close":15.77}
{"ticker":"SQI","date":"2015-05-13","pret":0.01136,"close":15.93}
{"ticker":"SQI","date":"2015-05-14","pret":0.00313,"close":15.77}
{"ticker":"SQI","date":"2015-05-15","pret":-0.01195,"close":15.97}
{"ticker":"SQI","date":"2015-05-18","pret":0.0107,"close":15.91}
{"ticker":"SQI","date":"2015-05-19","pret":-0.00944,"close":15.65}
{"ticker":"SQI","date":"2015-05-20","pret":-0.00443,"close":15.58}
{"ticker":"SQI","date":"2015-05-21","pret":-0.01085,"close":15.57}
{"ticker":"SQI","date":"2015-05-22","pret":-0.00193,"close":15.4}
{"ticker":"SQI","date":"2015-05-26","pret":-0.0149,"close":15.2}
{"ticker":"SQI","date":"2015-05-27","pret":-0.00458,"close":15.32}
{"ticker":"SQI","date":"2015-05-28","pret":0.00458,"close":15.44}
{"ticker":"SQI","date":"2015-05-29","pret":0.00845,"close":15.26}
{"ticker":"SQI","date":"2015-06-01","pret":-0.0091,"close":15.19}
{"ticker":"SQI","date":"2015-06-02","pret":-0.01183,"close":15.21}
{"ticker":"SQI","date":"2015-06-03","pret":0.01052,"close":15.25}
{"ticker":"SQI","date":"2015-06-04","pret":-0.01383,"close":14.81}
{"ticker":"SQI","date":"2015-06-05","pret":-0.01672,"close":14.85}
{"ticker":"SQI","date":"2015-06-08","pret":0.00404,"close":14.67}
{"ticker":"SQI","date":"2015-06-09","pret":-0.01967,"close":15.1}
{"ticker":"SQI","date":"2015-06-10","pret":0.04159,"close":15.66}
{"ticker":"SQI","date":"2015-06-11","pret":0.02722,"close":15.79}
{"ticker":"SQI","date":"2015-06-12","pret":0.00891,"close":15.82}
{"ticker":"SQI","date":"2015-06-15","pret":-0.0019,"close":15.57}
{"ticker":"SQI","date":"2015-06-16","pret":-0.01729,"close":15.28}
{"ticker":"SQI","date":"2015-06-17","pret":-0.00778,"close":15.16}
{"ticker":"SQI","date":"2015-06-18","pret":-0.00653,"close":15.09}
{"ticker":"SQI","date":"2015-06-19","pret":-0.01718,"close":15.55}
{"ticker":"SQI","date":"2015-06-22","pret":0.03858,"close":15.96}
{"ticker":"SQI","date":"2015-06-23","pret":0.02533,"close":15.88}
{"ticker":"SQI","date":"2015-06-24","pret":-0.01132,"close":15.56}
{"ticker":"SQI","date":"2015-06-25","pret":-0.01658,"close":15.39}
{"ticker":"SQI","date":"2015-06-26","pret":-0.0071,"close":14.98}
{"ticker":"SQI","date":"2015-06-29","pret":-0.03694,"close":14.69}
{"ticker":"SQI","date":"2015-06-30","pret":-0.00945,"close":14.81}
{"ticker":"SQI","date":"2015-07-01","pret":0.01281,"close":14.29}
{"ticker":"SQI","date":"2015-07-02","pret":-0.04102,"close":14.16}
{"ticker":"SQI","date":"2015-07-06","pret":-0.01902,"close":13.82}
{"ticker":"SQI","date":"2015-07-07","pret":-0.01288,"close":13.66}
{"ticker":"SQI","date":"2015-07-08","pret":0.00072,"close":13.66}
{"ticker":"SQI","date":"2015-07-09","pret":-0.00578,"close":13.69}
{"ticker":"SQI","date":"2015-07-10","pret":0.00145,"close":13.77}
{"ticker":"SQI","date":"2015-07-13","pret":-0.0029,"close":13.77}
{"ticker":"SQI","date":"2015-07-14","pret":-0.00728,"close":13.89}
{"ticker":"SQI","date":"2015-07-15","pret":0.01594,"close":13.48}
{"ticker":"SQI","date":"2015-07-16","pret":-0.02548,"close":13.72}
{"ticker":"SQI","date":"2015-07-17","pret":0.01246,"close":13.72}
{"ticker":"SQI","date":"2015-07-20","pret":0.00364,"close":13.38}
{"ticker":"SQI","date":"2015-07-21","pret":-0.02796,"close":13.53}
{"ticker":"SQI","date":"2015-07-22","pret":0.00149,"close":13.5}
{"ticker":"SQI","date":"2015-07-23","pret":0.01038,"close":13.51}
{"ticker":"SQI","date":"2015-07-24","pret":-0.00369,"close":13.32}
{"ticker":"SQI","date":"2015-07-27","pret":-0.02625,"close":13.51}
{"ticker":"SQI","date":"2015-07-28","pret":0.03215,"close":13.36}
{"ticker":"SQI","date":"2015-07-29","pret":-0.01932,"close":13.6}
{"ticker":"SQI","date":"2015-07-30","pret":0.01415,"close":13.64}
{"ticker":"SQI","date":"2015-07-31","pret":-0.09864,"close":11.89}
{"ticker":"SQI","date":"2015-08-03","pret":-0.10581,"close":11.44}
{"ticker":"SQI","date":"2015-08-04","pret":0.07851,"close":11.82}
{"ticker":"SQI","date":"2015-08-05","pret":-0.00842,"close":11.79}
{"ticker":"SQI","date":"2015-08-06","pret":-0.00085,"close":11.79}
{"ticker":"SQI","date":"2015-08-07","pret":-0.00424,"close":11.93}
{"ticker":"SQI","date":"2015-08-10","pret":0.01603,"close":12.07}
{"ticker":"SQI","date":"2015-08-11","pret":0.00251,"close":12.04}
{"ticker":"SQI","date":"2015-08-12","pret":-0.00084,"close":12.12}
{"ticker":"SQI","date":"2015-08-13","pret":0.00915,"close":12.09}
{"ticker":"SQI","date":"2015-08-14","pret":-0.00166,"close":12.2}
{"ticker":"SQI","date":"2015-08-17","pret":0.00744,"close":12.25}
{"ticker":"SQI","date":"2015-08-18","pret":0.00493,"close":11.99}
{"ticker":"SQI","date":"2015-08-19","pret":-0.02069,"close":11.88}
{"ticker":"SQI","date":"2015-08-20","pret":-0.01942,"close":11.69}
{"ticker":"SQI","date":"2015-08-21","pret":-0.02154,"close":11.63}
{"ticker":"SQI","date":"2015-08-24","pret":-0.03006,"close":11.21}
{"ticker":"SQI","date":"2015-08-25","pret":0.03441,"close":10.99}
{"ticker":"SQI","date":"2015-08-26","pret":-0.02993,"close":11.07}
{"ticker":"SQI","date":"2015-08-27","pret":-0.00358,"close":10.98}
{"ticker":"SQI","date":"2015-08-28","pret":-0.0181,"close":11.05}
{"ticker":"SQI","date":"2015-08-31","pret":0.00456,"close":10.98}
{"ticker":"SQI","date":"2015-09-01","pret":-0.01835,"close":10.96}
{"ticker":"SQI","date":"2015-09-02","pret":0.02469,"close":11}
{"ticker":"SQI","date":"2015-09-03","pret":-0.00725,"close":11.26}
{"ticker":"SQI","date":"2015-09-04","pret":0.01086,"close":11}
{"ticker":"SQI","date":"2015-09-08","pret":0.0027,"close":11.91}
{"ticker":"SQI","date":"2015-09-09","pret":0.07603,"close":11.61}
{"ticker":"SQI","date":"2015-09-10","pret":-0.03384,"close":11.7}
{"ticker":"SQI","date":"2015-09-11","pret":-0.00086,"close":11.76}
{"ticker":"SQI","date":"2015-09-14","pret":0.01284,"close":11.56}
{"ticker":"SQI","date":"2015-09-15","pret":-0.01542,"close":11.74}
{"ticker":"SQI","date":"2015-09-16","pret":0.01457,"close":12.14}
{"ticker":"SQI","date":"2015-09-17","pret":0.03018,"close":11.97}
{"ticker":"SQI","date":"2015-09-18","pret":-0.02508,"close":12.05}
{"ticker":"SQI","date":"2015-09-21","pret":0.02508,"close":11.77}
{"ticker":"SQI","date":"2015-09-22","pret":-0.03958,"close":11.51}
{"ticker":"SQI","date":"2015-09-23","pret":-0.00863,"close":11.2}
{"ticker":"SQI","date":"2015-09-24","pret":-0.0299,"close":10.99}
{"ticker":"SQI","date":"2015-09-25","pret":-0.00987,"close":10.3}
{"ticker":"SQI","date":"2015-09-28","pret":-0.07682,"close":9.95}
{"ticker":"SQI","date":"2015-09-29","pret":-0.03266,"close":9.86}
{"ticker":"SQI","date":"2015-09-30","pret":0.00101,"close":10}
{"ticker":"SQI","date":"2015-10-01","pret":0.00901,"close":10.02}
{"ticker":"SQI","date":"2015-10-02","pret":-0.00901,"close":10.51}
{"ticker":"SQI","date":"2015-10-05","pret":0.06234,"close":10.99}
{"ticker":"SQI","date":"2015-10-06","pret":0.03889,"close":11.15}
{"ticker":"SQI","date":"2015-10-07","pret":0.01889,"close":11.3}
{"ticker":"SQI","date":"2015-10-08","pret":0.00267,"close":11.17}
{"ticker":"SQI","date":"2015-10-09","pret":-0.00267,"close":11.03}
{"ticker":"SQI","date":"2015-10-12","pret":-0.01436,"close":10.71}
{"ticker":"SQI","date":"2015-10-13","pret":-0.03684,"close":10.55}
{"ticker":"SQI","date":"2015-10-14","pret":-0.00942,"close":10.34}
{"ticker":"SQI","date":"2015-10-15","pret":-0.01912,"close":10.35}
{"ticker":"SQI","date":"2015-10-16","pret":-0.00097,"close":10.29}
{"ticker":"SQI","date":"2015-10-19","pret":-0.01264,"close":10.2}
{"ticker":"SQI","date":"2015-10-20","pret":-0.00196,"close":10.15}
{"ticker":"SQI","date":"2015-10-21","pret":0,"close":10.13}
{"ticker":"SQI","date":"2015-10-22","pret":-0.00295,"close":10.07}
{"ticker":"SQI","date":"2015-10-23","pret":-0.00295,"close":9.9}
{"ticker":"SQI","date":"2015-10-26","pret":-0.02093,"close":9.9}
{"ticker":"SQI","date":"2015-10-27","pret":-0.00809,"close":9.8}
{"ticker":"SQI","date":"2015-10-28","pret":-0.00407,"close":10.22}
{"ticker":"SQI","date":"2015-10-29","pret":0.03702,"close":10.23}
{"ticker":"SQI","date":"2015-10-30","pret":0.01269,"close":11.86}
{"ticker":"SQI","date":"2015-11-02","pret":0.1409,"close":12.35}
{"ticker":"SQI","date":"2015-11-03","pret":0.04207,"close":12.33}
{"ticker":"SQI","date":"2015-11-04","pret":-0.00405,"close":12.27}
{"ticker":"SQI","date":"2015-11-05","pret":-0.00325,"close":11.95}
{"ticker":"SQI","date":"2015-11-06","pret":-0.03225,"close":12.16}
{"ticker":"SQI","date":"2015-11-09","pret":0.02161,"close":12.08}
{"ticker":"SQI","date":"2015-11-10","pret":-0.00165,"close":12.02}
{"ticker":"SQI","date":"2015-11-11","pret":0.00247,"close":12.16}
{"ticker":"SQI","date":"2015-11-12","pret":-0.00577,"close":11.92}
{"ticker":"SQI","date":"2015-11-13","pret":-0.02088,"close":11.66}
{"ticker":"SQI","date":"2015-11-16","pret":-0.01616,"close":12.09}
{"ticker":"SQI","date":"2015-11-17","pret":0.03704,"close":12.11}
{"ticker":"SQI","date":"2015-11-18","pret":0.00248,"close":12.1}
{"ticker":"SQI","date":"2015-11-19","pret":-0.0033,"close":12.09}
{"ticker":"SQI","date":"2015-11-20","pret":0.00577,"close":12.17}
{"ticker":"SQI","date":"2015-11-23","pret":0.00082,"close":12.21}
{"ticker":"SQI","date":"2015-11-24","pret":0.03631,"close":12.67}
{"ticker":"SQI","date":"2015-11-25","pret":0.00395,"close":12.77}
{"ticker":"SQI","date":"2015-11-26"}
{"ticker":"SQI","date":"2015-11-27","pret":0.00786,"close":12.82}
{"ticker":"SQI","date":"2015-11-30","pret":0.00469,"close":12.91}
{"ticker":"SQI","date":"2015-12-01","pret":0.00544,"close":13}
{"ticker":"SQI","date":"2015-12-02","pret":0.00772,"close":13.22}
{"ticker":"SQI","date":"2015-12-03","pret":0.01678,"close":13}
{"ticker":"SQI","date":"2015-12-04","pret":-0.01678,"close":13.21}
{"ticker":"SQI","date":"2015-12-07","pret":0.01223,"close":13.16}
{"ticker":"SQI","date":"2015-12-08","pret":0.00757,"close":13.22}
{"ticker":"SQI","date":"2015-12-09","pret":-0.00833,"close":13.26}
{"ticker":"SQI","date":"2015-12-10","pret":0.00682,"close":13.33}
{"ticker":"SQI","date":"2015-12-11","pret":-0.01292,"close":13.01}
{"ticker":"SQI","date":"2015-12-14","pret":-0.00537,"close":12.74}
{"ticker":"SQI","date":"2015-12-15","pret":-0.01238,"close":13.05}
{"ticker":"SQI","date":"2015-12-16","pret":0.02157,"close":13.17}
{"ticker":"SQI","date":"2015-12-17"}
{"ticker":"SQI","date":"2015-12-18","pret":-0.00919,"close":13.29}
{"ticker":"SQI","date":"2015-12-21","pret":0.02881,"close":13.12}
{"ticker":"SQI","date":"2015-12-22","pret":-0.01962,"close":13.22}
{"ticker":"SQI","date":"2015-12-23","pret":0.01137,"close":13.35}
{"ticker":"SQI","date":"2015-12-24","pret":0.00676,"close":14}
{"ticker":"SQI","date":"2015-12-28","pret":0.04608,"close":13.78}
{"ticker":"SQI","date":"2015-12-29","pret":0.00143,"close":13.58}
{"ticker":"SQI","date":"2015-12-30","pret":-0.03191,"close":13.21}
{"ticker":"SQI","date":"2015-12-31","pret":-0.03144,"close":12.97}
{"ticker":"SQI","date":"2016-01-04","pret":-0.03168,"close":12.81}
{"ticker":"SQI","date":"2016-01-05","pret":-0.01264,"close":12.72}
{"ticker":"SQNM","date":"2015-01-02","pret":0.03538,"close":3.83}
{"ticker":"SQNM","date":"2015-01-05","pret":0.02116,"close":3.71}
{"ticker":"SQNM","date":"2015-01-06","pret":-0.02922,"close":3.65}
{"ticker":"SQNM","date":"2015-01-07","pret":-0.01084,"close":3.64}
{"ticker":"SQNM","date":"2015-01-08","pret":0,"close":3.77}
{"ticker":"SQNM","date":"2015-01-09","pret":0.02423,"close":3.77}
{"ticker":"SQNM","date":"2015-01-12","pret":0.0053,"close":3.75}
{"ticker":"SQNM","date":"2015-01-13","pret":-0.00797,"close":3.75}
{"ticker":"SQNM","date":"2015-01-14","pret":-0.01613,"close":3.68}
{"ticker":"SQNM","date":"2015-01-15","pret":-0.00816,"close":3.47}
{"ticker":"SQNM","date":"2015-01-16","pret":-0.05043,"close":3.48}
{"ticker":"SQNM","date":"2015-01-20","pret":-0.00288,"close":3.49}
{"ticker":"SQNM","date":"2015-01-21","pret":0.00575,"close":3.51}
{"ticker":"SQNM","date":"2015-01-22","pret":0.01422,"close":3.72}
{"ticker":"SQNM","date":"2015-01-23","pret":0.0496,"close":3.62}
{"ticker":"SQNM","date":"2015-01-26","pret":-0.03002,"close":3.69}
{"ticker":"SQNM","date":"2015-01-27","pret":0.01102,"close":3.65}
{"ticker":"SQNM","date":"2015-01-28","pret":0.00546,"close":3.59}
{"ticker":"SQNM","date":"2015-01-29","pret":-0.01926,"close":3.68}
{"ticker":"SQNM","date":"2015-01-30","pret":0.00554,"close":3.68}
{"ticker":"SQNM","date":"2015-02-02","pret":0.01372,"close":3.51}
{"ticker":"SQNM","date":"2015-02-03","pret":-0.04458,"close":3.54}
{"ticker":"SQNM","date":"2015-02-04","pret":-0.00285,"close":3.5}
{"ticker":"SQNM","date":"2015-02-05","pret":0,"close":3.51}
{"ticker":"SQNM","date":"2015-02-06","pret":-0.00286,"close":3.5}
{"ticker":"SQNM","date":"2015-02-09","pret":0,"close":3.42}
{"ticker":"SQNM","date":"2015-02-10","pret":-0.00575,"close":3.47}
{"ticker":"SQNM","date":"2015-02-11","pret":-0.00578,"close":3.58}
{"ticker":"SQNM","date":"2015-02-12","pret":0.0481,"close":3.62}
{"ticker":"SQNM","date":"2015-02-13","pret":-0.00277,"close":3.62}
{"ticker":"SQNM","date":"2015-02-17","pret":0.00552,"close":3.69}
{"ticker":"SQNM","date":"2015-02-18","pret":0.01096,"close":3.64}
{"ticker":"SQNM","date":"2015-02-19","pret":-0.01372,"close":3.64}
{"ticker":"SQNM","date":"2015-02-20","pret":0.01099,"close":3.49}
{"ticker":"SQNM","date":"2015-02-23","pret":-0.0447,"close":3.48}
{"ticker":"SQNM","date":"2015-02-24","pret":-0.00861,"close":3.51}
{"ticker":"SQNM","date":"2015-02-25","pret":0.01431,"close":3.53}
{"ticker":"SQNM","date":"2015-02-26","pret":0.00284,"close":3.52}
{"ticker":"SQNM","date":"2015-02-27","pret":-0.01427,"close":3.5}
{"ticker":"SQNM","date":"2015-03-02","pret":0.01143,"close":3.54}
{"ticker":"SQNM","date":"2015-03-03","pret":-0.0057,"close":3.69}
{"ticker":"SQNM","date":"2015-03-04","pret":0.05827,"close":3.65}
{"ticker":"SQNM","date":"2015-03-05","pret":-0.0163,"close":3.62}
{"ticker":"SQNM","date":"2015-03-06","pret":-0.01102,"close":3.58}
{"ticker":"SQNM","date":"2015-03-09","pret":0.00277,"close":3.72}
{"ticker":"SQNM","date":"2015-03-10","pret":0.02186,"close":3.7}
{"ticker":"SQNM","date":"2015-03-11","pret":0.00808,"close":3.74}
{"ticker":"SQNM","date":"2015-03-12","pret":0.01859,"close":3.79}
{"ticker":"SQNM","date":"2015-03-13","pret":-0.00264,"close":3.83}
{"ticker":"SQNM","date":"2015-03-16","pret":0.01571,"close":3.96}
{"ticker":"SQNM","date":"2015-03-17","pret":0.02057,"close":3.73}
{"ticker":"SQNM","date":"2015-03-18","pret":-0.05761,"close":3.87}
{"ticker":"SQNM","date":"2015-03-19","pret":0.0448,"close":3.94}
{"ticker":"SQNM","date":"2015-03-20","pret":0.02293,"close":3.91}
{"ticker":"SQNM","date":"2015-03-23","pret":-0.04376,"close":3.93}
{"ticker":"SQNM","date":"2015-03-24","pret":0.03872,"close":3.97}
{"ticker":"SQNM","date":"2015-03-25","pret":0.01258,"close":3.83}
{"ticker":"SQNM","date":"2015-03-26","pret":-0.05129,"close":3.82}
{"ticker":"SQNM","date":"2015-03-27","pret":0.01307,"close":3.9}
{"ticker":"SQNM","date":"2015-03-30","pret":0.01546,"close":3.91}
{"ticker":"SQNM","date":"2015-03-31","pret":0.01018,"close":3.95}
{"ticker":"SQNM","date":"2015-04-01","pret":-0.00508,"close":3.93}
{"ticker":"SQNM","date":"2015-04-02","pret":-0.0128,"close":3.93}
{"ticker":"SQNM","date":"2015-04-06","pret":0.0128,"close":3.94}
{"ticker":"SQNM","date":"2015-04-07","pret":-0.00255,"close":3.92}
{"ticker":"SQNM","date":"2015-04-08","pret":0.00255,"close":3.98}
{"ticker":"SQNM","date":"2015-04-09","pret":0.01264,"close":3.97}
{"ticker":"SQNM","date":"2015-04-10","pret":0,"close":3.98}
{"ticker":"SQNM","date":"2015-04-13","pret":0.01248,"close":4.23}
{"ticker":"SQNM","date":"2015-04-14","pret":0.06485,"close":4.27}
{"ticker":"SQNM","date":"2015-04-15","pret":0.01615,"close":4.42}
{"ticker":"SQNM","date":"2015-04-16","pret":0.01138,"close":4.34}
{"ticker":"SQNM","date":"2015-04-17","pret":-0.02752,"close":4.28}
{"ticker":"SQNM","date":"2015-04-20","pret":-0.00233,"close":4.32}
{"ticker":"SQNM","date":"2015-04-21","pret":0.01389,"close":4.39}
{"ticker":"SQNM","date":"2015-04-22","pret":0.01822,"close":4.47}
{"ticker":"SQNM","date":"2015-04-23","pret":0.00899,"close":4.62}
{"ticker":"SQNM","date":"2015-04-24","pret":0.03733,"close":4.52}
{"ticker":"SQNM","date":"2015-04-27","pret":-0.01959,"close":4.4}
{"ticker":"SQNM","date":"2015-04-28","pret":-0.02899,"close":4.55}
{"ticker":"SQNM","date":"2015-04-29","pret":0.01794,"close":4.54}
{"ticker":"SQNM","date":"2015-04-30","pret":-0.00222,"close":4.44}
{"ticker":"SQNM","date":"2015-05-01","pret":-0.0112,"close":4.59}
{"ticker":"SQNM","date":"2015-05-04","pret":0.03757,"close":4.65}
{"ticker":"SQNM","date":"2015-05-05","pret":0,"close":4.53}
{"ticker":"SQNM","date":"2015-05-06","pret":-0.01751,"close":4.47}
{"ticker":"SQNM","date":"2015-05-07","pret":-0.05211,"close":3.79}
{"ticker":"SQNM","date":"2015-05-08","pret":-0.12361,"close":3.83}
{"ticker":"SQNM","date":"2015-05-11","pret":0.00786,"close":3.72}
{"ticker":"SQNM","date":"2015-05-12","pret":-0.03453,"close":3.68}
{"ticker":"SQNM","date":"2015-05-13","pret":-0.00542,"close":3.6}
{"ticker":"SQNM","date":"2015-05-14","pret":-0.02198,"close":3.81}
{"ticker":"SQNM","date":"2015-05-15","pret":0.05407,"close":3.69}
{"ticker":"SQNM","date":"2015-05-18","pret":-0.02938,"close":3.74}
{"ticker":"SQNM","date":"2015-05-19","pret":0.0081,"close":3.64}
{"ticker":"SQNM","date":"2015-05-20","pret":-0.01626,"close":3.62}
{"ticker":"SQNM","date":"2015-05-21","pret":-0.00548,"close":3.51}
{"ticker":"SQNM","date":"2015-05-22","pret":-0.05072,"close":3.56}
{"ticker":"SQNM","date":"2015-05-26","pret":0.02003,"close":3.47}
{"ticker":"SQNM","date":"2015-05-27","pret":-0.01427,"close":3.48}
{"ticker":"SQNM","date":"2015-05-28","pret":-0.00576,"close":3.47}
{"ticker":"SQNM","date":"2015-05-29","pret":0.00289,"close":3.35}
{"ticker":"SQNM","date":"2015-06-01","pret":-0.03519,"close":3.36}
{"ticker":"SQNM","date":"2015-06-02","pret":-0.01201,"close":3.37}
{"ticker":"SQNM","date":"2015-06-03","pret":0.01499,"close":3.36}
{"ticker":"SQNM","date":"2015-06-04","pret":0,"close":3.33}
{"ticker":"SQNM","date":"2015-06-05","pret":-0.01802,"close":3.4}
{"ticker":"SQNM","date":"2015-06-08","pret":0.02395,"close":3.35}
{"ticker":"SQNM","date":"2015-06-09","pret":-0.00891,"close":3.31}
{"ticker":"SQNM","date":"2015-06-10","pret":-0.01504,"close":3.34}
{"ticker":"SQNM","date":"2015-06-11","pret":0.02099,"close":3.32}
{"ticker":"SQNM","date":"2015-06-12","pret":-0.01495,"close":3.32}
{"ticker":"SQNM","date":"2015-06-15","pret":-0.00908,"close":3.26}
{"ticker":"SQNM","date":"2015-06-16","pret":-0.01223,"close":3.25}
{"ticker":"SQNM","date":"2015-06-17","pret":0,"close":3.2}
{"ticker":"SQNM","date":"2015-06-18","pret":-0.01238,"close":3.22}
{"ticker":"SQNM","date":"2015-06-19","pret":0.01546,"close":3.24}
{"ticker":"SQNM","date":"2015-06-22","pret":0,"close":3.24}
{"ticker":"SQNM","date":"2015-06-23","pret":-0.01235,"close":3.22}
{"ticker":"SQNM","date":"2015-06-24","pret":-0.00623,"close":3.12}
{"ticker":"SQNM","date":"2015-06-25","pret":-0.02532,"close":3.09}
{"ticker":"SQNM","date":"2015-06-26","pret":-0.00321,"close":3.09}
{"ticker":"SQNM","date":"2015-06-29","pret":-0.00969,"close":2.97}
{"ticker":"SQNM","date":"2015-06-30","pret":-0.02632,"close":3.04}
{"ticker":"SQNM","date":"2015-07-01","pret":0.0198,"close":3}
{"ticker":"SQNM","date":"2015-07-02","pret":-0.01316,"close":2.95}
{"ticker":"SQNM","date":"2015-07-06","pret":-0.0371,"close":2.98}
{"ticker":"SQNM","date":"2015-07-07","pret":0.03379,"close":2.93}
{"ticker":"SQNM","date":"2015-07-08","pret":-0.03379,"close":2.82}
{"ticker":"SQNM","date":"2015-07-09","pret":-0.02083,"close":2.84}
{"ticker":"SQNM","date":"2015-07-10","pret":-0.00352,"close":2.95}
{"ticker":"SQNM","date":"2015-07-13","pret":0.04138,"close":3.18}
{"ticker":"SQNM","date":"2015-07-14","pret":0.06854,"close":3.13}
{"ticker":"SQNM","date":"2015-07-15","pret":-0.00633,"close":3.13}
{"ticker":"SQNM","date":"2015-07-16","pret":0.00948,"close":3.21}
{"ticker":"SQNM","date":"2015-07-17","pret":0.00627,"close":3.2}
{"ticker":"SQNM","date":"2015-07-20","pret":0.00312,"close":3.06}
{"ticker":"SQNM","date":"2015-07-21","pret":-0.05113,"close":3.12}
{"ticker":"SQNM","date":"2015-07-22","pret":0.00654,"close":2.98}
{"ticker":"SQNM","date":"2015-07-23","pret":-0.0264,"close":3.1}
{"ticker":"SQNM","date":"2015-07-24","pret":0.02314,"close":2.93}
{"ticker":"SQNM","date":"2015-07-27","pret":-0.04683,"close":2.88}
{"ticker":"SQNM","date":"2015-07-28","pret":-0.01379,"close":2.96}
{"ticker":"SQNM","date":"2015-07-29","pret":0.02402,"close":2.84}
{"ticker":"SQNM","date":"2015-07-30","pret":-0.038,"close":2.8}
{"ticker":"SQNM","date":"2015-07-31","pret":-0.01062,"close":2.82}
{"ticker":"SQNM","date":"2015-08-03","pret":0.01062,"close":2.7}
{"ticker":"SQNM","date":"2015-08-04","pret":-0.03585,"close":2.7}
{"ticker":"SQNM","date":"2015-08-05","pret":-0.01471,"close":2.82}
{"ticker":"SQNM","date":"2015-08-06","pret":-0.25131,"close":2.35}
{"ticker":"SQNM","date":"2015-08-07","pret":0.09963,"close":2.28}
{"ticker":"SQNM","date":"2015-08-10","pret":-0.01739,"close":2.33}
{"ticker":"SQNM","date":"2015-08-11","pret":0.00873,"close":2.2}
{"ticker":"SQNM","date":"2015-08-12","pret":-0.05818,"close":2.35}
{"ticker":"SQNM","date":"2015-08-13","pret":0.08393,"close":2.32}
{"ticker":"SQNM","date":"2015-08-14","pret":-0.02141,"close":2.28}
{"ticker":"SQNM","date":"2015-08-17","pret":-0.02632,"close":2.29}
{"ticker":"SQNM","date":"2015-08-18","pret":0.00443,"close":2.2}
{"ticker":"SQNM","date":"2015-08-19","pret":-0.03146,"close":2.17}
{"ticker":"SQNM","date":"2015-08-20","pret":-0.01379,"close":2.09}
{"ticker":"SQNM","date":"2015-08-21","pret":-0.05227,"close":2.02}
{"ticker":"SQNM","date":"2015-08-24","pret":-0.08126,"close":2.05}
{"ticker":"SQNM","date":"2015-08-25","pret":0.11954,"close":2.01}
{"ticker":"SQNM","date":"2015-08-26","pret":-0.03828,"close":2.09}
{"ticker":"SQNM","date":"2015-08-27","pret":0.0241,"close":2.14}
{"ticker":"SQNM","date":"2015-08-28","pret":0.00475,"close":2.23}
{"ticker":"SQNM","date":"2015-08-31","pret":0.0463,"close":2.15}
{"ticker":"SQNM","date":"2015-09-01","pret":-0.05106,"close":2.05}
{"ticker":"SQNM","date":"2015-09-02","pret":-0.01439,"close":2.04}
{"ticker":"SQNM","date":"2015-09-03","pret":-0.0146,"close":2}
{"ticker":"SQNM","date":"2015-09-04","pret":-0.02985,"close":1.97}
{"ticker":"SQNM","date":"2015-09-08","pret":0.00504,"close":2.1}
{"ticker":"SQNM","date":"2015-09-09","pret":0.05855,"close":2.09}
{"ticker":"SQNM","date":"2015-09-10","pret":-0.01432,"close":2.16}
{"ticker":"SQNM","date":"2015-09-11","pret":0.04236,"close":2.13}
{"ticker":"SQNM","date":"2015-09-14","pret":-0.0186,"close":2.06}
{"ticker":"SQNM","date":"2015-09-15","pret":-0.03828,"close":2.1}
{"ticker":"SQNM","date":"2015-09-16","pret":0.02885,"close":2.07}
{"ticker":"SQNM","date":"2015-09-17","pret":0.09488,"close":2.44}
{"ticker":"SQNM","date":"2015-09-18","pret":0.0339,"close":2.38}
{"ticker":"SQNM","date":"2015-09-21","pret":-0.02105,"close":1.98}
{"ticker":"SQNM","date":"2015-09-22","pret":-0.16127,"close":2.12}
{"ticker":"SQNM","date":"2015-09-23","pret":0.07696,"close":2.08}
{"ticker":"SQNM","date":"2015-09-24","pret":-0.04256,"close":2.08}
{"ticker":"SQNM","date":"2015-09-25","pret":-0.05972,"close":1.93}
{"ticker":"SQNM","date":"2015-09-28","pret":-0.0155,"close":1.92}
{"ticker":"SQNM","date":"2015-09-29","pret":-0.08701,"close":1.67}
{"ticker":"SQNM","date":"2015-09-30","pret":-0.05249,"close":1.75}
{"ticker":"SQNM","date":"2015-10-01","pret":0.0353,"close":2.08}
{"ticker":"SQNM","date":"2015-10-02","pret":0.17943,"close":2.13}
{"ticker":"SQNM","date":"2015-10-05","pret":0.02857,"close":1.94}
{"ticker":"SQNM","date":"2015-10-06","pret":-0.10902,"close":1.93}
{"ticker":"SQNM","date":"2015-10-07","pret":0.00522,"close":2.03}
{"ticker":"SQNM","date":"2015-10-08","pret":0.04082,"close":2.1}
{"ticker":"SQNM","date":"2015-10-09","pret":0.06766,"close":2.11}
{"ticker":"SQNM","date":"2015-10-12","pret":-0.01887,"close":2.02}
{"ticker":"SQNM","date":"2015-10-13","pret":-0.05884,"close":1.86}
{"ticker":"SQNM","date":"2015-10-14","pret":-0.05716,"close":1.85}
{"ticker":"SQNM","date":"2015-10-15","pret":0,"close":2.04}
{"ticker":"SQNM","date":"2015-10-16","pret":0.09677,"close":2.06}
{"ticker":"SQNM","date":"2015-10-19","pret":-0.00487,"close":2.02}
{"ticker":"SQNM","date":"2015-10-20","pret":-0.0098,"close":1.97}
{"ticker":"SQNM","date":"2015-10-21","pret":-0.01489,"close":1.9}
{"ticker":"SQNM","date":"2015-10-22","pret":-0.05657,"close":1.83}
{"ticker":"SQNM","date":"2015-10-23","pret":-0.016,"close":1.85}
{"ticker":"SQNM","date":"2015-10-26","pret":-0.00539,"close":1.88}
{"ticker":"SQNM","date":"2015-10-27","pret":0,"close":1.77}
{"ticker":"SQNM","date":"2015-10-28","pret":-0.04987,"close":1.79}
{"ticker":"SQNM","date":"2015-10-29","pret":0.0169,"close":1.75}
{"ticker":"SQNM","date":"2015-10-30","pret":-0.0226,"close":1.75}
{"ticker":"SQNM","date":"2015-11-02","pret":0,"close":1.76}
{"ticker":"SQNM","date":"2015-11-03","pret":0,"close":1.74}
{"ticker":"SQNM","date":"2015-11-04","pret":0,"close":1.74}
{"ticker":"SQNM","date":"2015-11-05","pret":-0.01729,"close":1.68}
{"ticker":"SQNM","date":"2015-11-06","pret":-0.0176,"close":1.74}
{"ticker":"SQNM","date":"2015-11-09","pret":0.02916,"close":1.78}
{"ticker":"SQNM","date":"2015-11-10","pret":0.02833,"close":1.76}
{"ticker":"SQNM","date":"2015-11-11","pret":-0.0226,"close":1.61}
{"ticker":"SQNM","date":"2015-11-12","pret":-0.08338,"close":1.64}
{"ticker":"SQNM","date":"2015-11-13","pret":0,"close":1.67}
{"ticker":"SQNM","date":"2015-11-16","pret":0.04849,"close":1.67}
{"ticker":"SQNM","date":"2015-11-17","pret":-0.00594,"close":1.64}
{"ticker":"SQNM","date":"2015-11-18","pret":-0.03637,"close":1.66}
{"ticker":"SQNM","date":"2015-11-19","pret":0.01835,"close":1.64}
{"ticker":"SQNM","date":"2015-11-20","pret":0.01205,"close":1.68}
{"ticker":"SQNM","date":"2015-11-23","pret":-0.00601,"close":1.65}
{"ticker":"SQNM","date":"2015-11-24","pret":-0.01824,"close":1.7}
{"ticker":"SQNM","date":"2015-11-25","pret":0.03021,"close":1.77}
{"ticker":"SQNM","date":"2015-11-26"}
{"ticker":"SQNM","date":"2015-11-27","pret":0.04652,"close":1.78}
{"ticker":"SQNM","date":"2015-11-30","pret":0.00567,"close":1.78}
{"ticker":"SQNM","date":"2015-12-01","pret":0.00563,"close":1.79}
{"ticker":"SQNM","date":"2015-12-02","pret":0,"close":1.62}
{"ticker":"SQNM","date":"2015-12-03","pret":-0.10038,"close":1.53}
{"ticker":"SQNM","date":"2015-12-04","pret":-0.05752,"close":1.35}
{"ticker":"SQNM","date":"2015-12-07","pret":-0.16407,"close":1.16}
{"ticker":"SQNM","date":"2015-12-08","pret":-0.10622,"close":1.3}
{"ticker":"SQNM","date":"2015-12-09","pret":0.12921,"close":1.33}
{"ticker":"SQNM","date":"2015-12-10","pret":0.00755,"close":1.36}
{"ticker":"SQNM","date":"2015-12-11","pret":0.00749,"close":1.26}
{"ticker":"SQNM","date":"2015-12-14","pret":-0.0303,"close":1.36}
{"ticker":"SQNM","date":"2015-12-15","pret":0.04512,"close":1.45}
{"ticker":"SQNM","date":"2015-12-16","pret":0.06408,"close":1.42}
{"ticker":"SQNM","date":"2015-12-17"}
{"ticker":"SQNM","date":"2015-12-18","pret":-0.02797,"close":1.47}
{"ticker":"SQNM","date":"2015-12-21","pret":0.06852,"close":1.65}
{"ticker":"SQNM","date":"2015-12-22","pret":0.08867,"close":1.6}
{"ticker":"SQNM","date":"2015-12-23","pret":-0.03077,"close":1.63}
{"ticker":"SQNM","date":"2015-12-24","pret":-0.00627,"close":1.6}
{"ticker":"SQNM","date":"2015-12-28","pret":0.00627,"close":1.64}
{"ticker":"SQNM","date":"2015-12-29","pret":0.02469,"close":1.64}
{"ticker":"SQNM","date":"2015-12-30","pret":-0.03096,"close":1.6}
{"ticker":"SQNM","date":"2015-12-31","pret":-0.01266,"close":1.64}
{"ticker":"SQNM","date":"2016-01-04","pret":0.01893,"close":1.6}
{"ticker":"SQNM","date":"2016-01-05","pret":-0.00627,"close":1.51}
{"ticker":"SRC","date":"2015-01-02","pret":-0.00501,"close":12.04}
{"ticker":"SRC","date":"2015-01-05","pret":0.00334,"close":12}
{"ticker":"SRC","date":"2015-01-06","pret":0.00416,"close":12.33}
{"ticker":"SRC","date":"2015-01-07","pret":0.02136,"close":12.48}
{"ticker":"SRC","date":"2015-01-08","pret":0.01533,"close":12.39}
{"ticker":"SRC","date":"2015-01-09","pret":-0.00804,"close":12.26}
{"ticker":"SRC","date":"2015-01-12","pret":-0.0081,"close":12.38}
{"ticker":"SRC","date":"2015-01-13","pret":0.0081,"close":12.33}
{"ticker":"SRC","date":"2015-01-14","pret":-0.01463,"close":12.49}
{"ticker":"SRC","date":"2015-01-15","pret":0.02347,"close":12.54}
{"ticker":"SRC","date":"2015-01-16","pret":0.00399,"close":12.65}
{"ticker":"SRC","date":"2015-01-20","pret":0.0103,"close":12.57}
{"ticker":"SRC","date":"2015-01-21","pret":-0.0103,"close":12.57}
{"ticker":"SRC","date":"2015-01-22","pret":0.00715,"close":12.73}
{"ticker":"SRC","date":"2015-01-23","pret":0.00867,"close":12.66}
{"ticker":"SRC","date":"2015-01-26","pret":-0.00629,"close":12.8}
{"ticker":"SRC","date":"2015-01-27","pret":0.00472,"close":12.8}
{"ticker":"SRC","date":"2015-01-28","pret":0.00782,"close":12.77}
{"ticker":"SRC","date":"2015-01-29","pret":-0.00547,"close":12.91}
{"ticker":"SRC","date":"2015-01-30","pret":0.00936,"close":12.86}
{"ticker":"SRC","date":"2015-02-02","pret":-0.00311,"close":12.79}
{"ticker":"SRC","date":"2015-02-03","pret":-0.00625,"close":12.9}
{"ticker":"SRC","date":"2015-02-04","pret":0.00547,"close":12.86}
{"ticker":"SRC","date":"2015-02-05","pret":0.00156,"close":12.99}
{"ticker":"SRC","date":"2015-02-06","pret":0.01007,"close":12.57}
{"ticker":"SRC","date":"2015-02-09","pret":-0.03528,"close":12.47}
{"ticker":"SRC","date":"2015-02-10","pret":-0.004,"close":12.51}
{"ticker":"SRC","date":"2015-02-11","pret":0.0008,"close":12.48}
{"ticker":"SRC","date":"2015-02-12","pret":0.0024,"close":12.58}
{"ticker":"SRC","date":"2015-02-13","pret":0.00875,"close":12.59}
{"ticker":"SRC","date":"2015-02-17","pret":-0.00635,"close":12.47}
{"ticker":"SRC","date":"2015-02-18","pret":-0.00239,"close":12.63}
{"ticker":"SRC","date":"2015-02-19","pret":0.00478,"close":12.36}
{"ticker":"SRC","date":"2015-02-20","pret":-0.01683,"close":12.47}
{"ticker":"SRC","date":"2015-02-23","pret":0.01125,"close":12.5}
{"ticker":"SRC","date":"2015-02-24","pret":-0.00481,"close":12.25}
{"ticker":"SRC","date":"2015-02-25","pret":-0.0162,"close":12.46}
{"ticker":"SRC","date":"2015-02-26","pret":0.01378,"close":12.33}
{"ticker":"SRC","date":"2015-02-27","pret":-0.02363,"close":12.25}
{"ticker":"SRC","date":"2015-03-02","pret":0.01148,"close":12.25}
{"ticker":"SRC","date":"2015-03-03","pret":-0.00245,"close":12.22}
{"ticker":"SRC","date":"2015-03-04","pret":-0.00327,"close":12.11}
{"ticker":"SRC","date":"2015-03-05","pret":-0.0074,"close":12.12}
{"ticker":"SRC","date":"2015-03-06","pret":-0.01163,"close":11.67}
{"ticker":"SRC","date":"2015-03-09","pret":-0.02025,"close":11.74}
{"ticker":"SRC","date":"2015-03-10","pret":-0.00256,"close":11.72}
{"ticker":"SRC","date":"2015-03-11","pret":0.00256,"close":11.66}
{"ticker":"SRC","date":"2015-03-12","pret":0.00085,"close":11.79}
{"ticker":"SRC","date":"2015-03-13","pret":0.00255,"close":11.8}
{"ticker":"SRC","date":"2015-03-16","pret":0.0093,"close":11.89}
{"ticker":"SRC","date":"2015-03-17","pret":0.00168,"close":11.9}
{"ticker":"SRC","date":"2015-03-18","pret":0.00084,"close":12.21}
{"ticker":"SRC","date":"2015-03-19","pret":0.01913,"close":12.11}
{"ticker":"SRC","date":"2015-03-20","pret":0.00165,"close":12.26}
{"ticker":"SRC","date":"2015-03-23","pret":0.01063,"close":12.3}
{"ticker":"SRC","date":"2015-03-24","pret":0.00081,"close":12.19}
{"ticker":"SRC","date":"2015-03-25","pret":-0.00816,"close":12.03}
{"ticker":"SRC","date":"2015-03-26","pret":-0.01987,"close":11.82}
{"ticker":"SRC","date":"2015-03-27","pret":-0.02712,"close":11.84}
{"ticker":"SRC","date":"2015-03-30","pret":0.01788,"close":12.04}
{"ticker":"SRC","date":"2015-03-31","pret":0.01591,"close":12.08}
{"ticker":"SRC","date":"2015-04-01","pret":0.0058,"close":12.21}
{"ticker":"SRC","date":"2015-04-02","pret":0.00576,"close":12.3}
{"ticker":"SRC","date":"2015-04-06","pret":0.01062,"close":12.4}
{"ticker":"SRC","date":"2015-04-07","pret":0.00486,"close":12.13}
{"ticker":"SRC","date":"2015-04-08","pret":-0.0163,"close":12.11}
{"ticker":"SRC","date":"2015-04-09","pret":-0.00991,"close":12.01}
{"ticker":"SRC","date":"2015-04-10","pret":0.00414,"close":11.84}
{"ticker":"SRC","date":"2015-04-13","pret":-0.02172,"close":11.84}
{"ticker":"SRC","date":"2015-04-14","pret":0.00421,"close":11.81}
{"ticker":"SRC","date":"2015-04-15","pret":-0.00337,"close":11.73}
{"ticker":"SRC","date":"2015-04-16","pret":-0.01274,"close":11.74}
{"ticker":"SRC","date":"2015-04-17","pret":-0.00171,"close":11.8}
{"ticker":"SRC","date":"2015-04-20","pret":0.01361,"close":11.8}
{"ticker":"SRC","date":"2015-04-21","pret":-0.00169,"close":11.82}
{"ticker":"SRC","date":"2015-04-22","pret":0.00254,"close":11.77}
{"ticker":"SRC","date":"2015-04-23","pret":-0.00848,"close":11.82}
{"ticker":"SRC","date":"2015-04-24","pret":0.00763,"close":11.8}
{"ticker":"SRC","date":"2015-04-27","pret":-0.00423,"close":11.73}
{"ticker":"SRC","date":"2015-04-28","pret":-0.01023,"close":11.68}
{"ticker":"SRC","date":"2015-04-29","pret":-0.00688,"close":11.41}
{"ticker":"SRC","date":"2015-04-30","pret":-0.02181,"close":11.29}
{"ticker":"SRC","date":"2015-05-01","pret":-0.00353,"close":11.36}
{"ticker":"SRC","date":"2015-05-04","pret":0.0053,"close":11.43}
{"ticker":"SRC","date":"2015-05-05","pret":0,"close":11.16}
{"ticker":"SRC","date":"2015-05-06","pret":-0.02225,"close":11.06}
{"ticker":"SRC","date":"2015-05-07","pret":-0.00451,"close":11.19}
{"ticker":"SRC","date":"2015-05-08","pret":0.01881,"close":11.4}
{"ticker":"SRC","date":"2015-05-11","pret":0.00443,"close":11.15}
{"ticker":"SRC","date":"2015-05-12","pret":-0.02505,"close":11.2}
{"ticker":"SRC","date":"2015-05-13","pret":0.01795,"close":11.01}
{"ticker":"SRC","date":"2015-05-14","pret":-0.01253,"close":11.18}
{"ticker":"SRC","date":"2015-05-15","pret":0.00718,"close":11.38}
{"ticker":"SRC","date":"2015-05-18","pret":0.01421,"close":11.31}
{"ticker":"SRC","date":"2015-05-19","pret":-0.00619,"close":11.18}
{"ticker":"SRC","date":"2015-05-20","pret":-0.00445,"close":11.23}
{"ticker":"SRC","date":"2015-05-21","pret":0.00445,"close":11.11}
{"ticker":"SRC","date":"2015-05-22","pret":-0.01791,"close":11.06}
{"ticker":"SRC","date":"2015-05-26","pret":-0.0009,"close":10.96}
{"ticker":"SRC","date":"2015-05-27","pret":-0.00908,"close":10.95}
{"ticker":"SRC","date":"2015-05-28","pret":-0.00183,"close":10.9}
{"ticker":"SRC","date":"2015-05-29","pret":-0.00091,"close":10.79}
{"ticker":"SRC","date":"2015-06-01","pret":-0.01289,"close":10.98}
{"ticker":"SRC","date":"2015-06-02","pret":0.01106,"close":10.87}
{"ticker":"SRC","date":"2015-06-03","pret":-0.00459,"close":10.67}
{"ticker":"SRC","date":"2015-06-04","pret":-0.01671,"close":10.59}
{"ticker":"SRC","date":"2015-06-05","pret":-0.0189,"close":10.47}
{"ticker":"SRC","date":"2015-06-08","pret":-0.00096,"close":10.53}
{"ticker":"SRC","date":"2015-06-09","pret":0.00666,"close":10.39}
{"ticker":"SRC","date":"2015-06-10","pret":-0.01916,"close":10.34}
{"ticker":"SRC","date":"2015-06-11","pret":0.00675,"close":10.43}
{"ticker":"SRC","date":"2015-06-12","pret":-0.00289,"close":10.42}
{"ticker":"SRC","date":"2015-06-15","pret":0.00385,"close":10.37}
{"ticker":"SRC","date":"2015-06-16","pret":-0.00481,"close":10.5}
{"ticker":"SRC","date":"2015-06-17","pret":0.01055,"close":10.61}
{"ticker":"SRC","date":"2015-06-18","pret":0.01233,"close":10.77}
{"ticker":"SRC","date":"2015-06-19","pret":0.01404,"close":10.66}
{"ticker":"SRC","date":"2015-06-22","pret":-0.01216,"close":10.48}
{"ticker":"SRC","date":"2015-06-23","pret":-0.02187,"close":10.38}
{"ticker":"SRC","date":"2015-06-24","pret":-0.00192,"close":10.29}
{"ticker":"SRC","date":"2015-06-25","pret":-0.00871,"close":10}
{"ticker":"SRC","date":"2015-06-26","pret":-0.0437,"close":9.89}
{"ticker":"SRC","date":"2015-06-29","pret":0.00102,"close":9.76}
{"ticker":"SRC","date":"2015-06-30","pret":-0.00712,"close":9.67}
{"ticker":"SRC","date":"2015-07-01","pret":-0.00718,"close":9.78}
{"ticker":"SRC","date":"2015-07-02","pret":0.01024,"close":9.88}
{"ticker":"SRC","date":"2015-07-06","pret":0.00102,"close":9.97}
{"ticker":"SRC","date":"2015-07-07","pret":0.01815,"close":10.09}
{"ticker":"SRC","date":"2015-07-08","pret":0.001,"close":10}
{"ticker":"SRC","date":"2015-07-09","pret":0,"close":9.8}
{"ticker":"SRC","date":"2015-07-10","pret":-0.0161,"close":10.14}
{"ticker":"SRC","date":"2015-07-13","pret":0.03488,"close":10.1}
{"ticker":"SRC","date":"2015-07-14","pret":-0.00688,"close":10.12}
{"ticker":"SRC","date":"2015-07-15","pret":-0.00494,"close":10.12}
{"ticker":"SRC","date":"2015-07-16","pret":0.00494,"close":10.18}
{"ticker":"SRC","date":"2015-07-17","pret":0.00099,"close":10.23}
{"ticker":"SRC","date":"2015-07-20","pret":0.00491,"close":10.22}
{"ticker":"SRC","date":"2015-07-21","pret":0.00196,"close":10.22}
{"ticker":"SRC","date":"2015-07-22","pret":0,"close":10.3}
{"ticker":"SRC","date":"2015-07-23","pret":-0.0049,"close":10.11}
{"ticker":"SRC","date":"2015-07-24","pret":-0.00889,"close":10.1}
{"ticker":"SRC","date":"2015-07-27","pret":0.00099,"close":10.03}
{"ticker":"SRC","date":"2015-07-28","pret":-0.00796,"close":10.03}
{"ticker":"SRC","date":"2015-07-29","pret":-0.001,"close":10.15}
{"ticker":"SRC","date":"2015-07-30","pret":0.00896,"close":10.04}
{"ticker":"SRC","date":"2015-07-31","pret":0.00691,"close":10.15}
{"ticker":"SRC","date":"2015-08-03","pret":-0.00098,"close":10.19}
{"ticker":"SRC","date":"2015-08-04","pret":0.00589,"close":10.09}
{"ticker":"SRC","date":"2015-08-05","pret":-0.01182,"close":9.96}
{"ticker":"SRC","date":"2015-08-06","pret":-0.01297,"close":10.04}
{"ticker":"SRC","date":"2015-08-07","pret":0.00401,"close":10.33}
{"ticker":"SRC","date":"2015-08-10","pret":0.03053,"close":10.29}
{"ticker":"SRC","date":"2015-08-11","pret":-0.00486,"close":10.47}
{"ticker":"SRC","date":"2015-08-12","pret":0.01643,"close":10.52}
{"ticker":"SRC","date":"2015-08-13","pret":0.00383,"close":10.47}
{"ticker":"SRC","date":"2015-08-14","pret":-0.00191,"close":10.51}
{"ticker":"SRC","date":"2015-08-17","pret":0.00477,"close":10.55}
{"ticker":"SRC","date":"2015-08-18","pret":0.00095,"close":10.55}
{"ticker":"SRC","date":"2015-08-19","pret":-0.0019,"close":10.48}
{"ticker":"SRC","date":"2015-08-20","pret":-0.00574,"close":10.37}
{"ticker":"SRC","date":"2015-08-21","pret":0.00192,"close":10.34}
{"ticker":"SRC","date":"2015-08-24","pret":-0.04502,"close":9.82}
{"ticker":"SRC","date":"2015-08-25","pret":0.002,"close":9.53}
{"ticker":"SRC","date":"2015-08-26","pret":-0.03456,"close":9.72}
{"ticker":"SRC","date":"2015-08-27","pret":0.01131,"close":9.91}
{"ticker":"SRC","date":"2015-08-28","pret":0.01118,"close":9.82}
{"ticker":"SRC","date":"2015-08-31","pret":-0.00507,"close":9.6}
{"ticker":"SRC","date":"2015-09-01","pret":-0.03727,"close":9.45}
{"ticker":"SRC","date":"2015-09-02","pret":0.00421,"close":9.56}
{"ticker":"SRC","date":"2015-09-03","pret":0.01149,"close":9.58}
{"ticker":"SRC","date":"2015-09-04","pret":-0.01254,"close":9.41}
{"ticker":"SRC","date":"2015-09-08","pret":-0.00105,"close":9.51}
{"ticker":"SRC","date":"2015-09-09","pret":0.00525,"close":9.18}
{"ticker":"SRC","date":"2015-09-10","pret":-0.05267,"close":9.04}
{"ticker":"SRC","date":"2015-09-11","pret":0,"close":9.27}
{"ticker":"SRC","date":"2015-09-14","pret":0.0044,"close":9.17}
{"ticker":"SRC","date":"2015-09-15","pret":0.00766,"close":9.2}
{"ticker":"SRC","date":"2015-09-16","pret":0.00652,"close":9.31}
{"ticker":"SRC","date":"2015-09-17","pret":0.00863,"close":9.5}
{"ticker":"SRC","date":"2015-09-18","pret":0.01175,"close":9.6}
{"ticker":"SRC","date":"2015-09-21","pret":0.0158,"close":9.61}
{"ticker":"SRC","date":"2015-09-22","pret":-0.00209,"close":9.53}
{"ticker":"SRC","date":"2015-09-23","pret":0,"close":9.49}
{"ticker":"SRC","date":"2015-09-24","pret":-0.0063,"close":9.37}
{"ticker":"SRC","date":"2015-09-25","pret":-0.01379,"close":9.22}
{"ticker":"SRC","date":"2015-09-28","pret":-0.04256,"close":9.06}
{"ticker":"SRC","date":"2015-09-29","pret":0.01329,"close":9.15}
{"ticker":"SRC","date":"2015-09-30","pret":0.01312,"close":9.14}
{"ticker":"SRC","date":"2015-10-01","pret":-0.00435,"close":9.39}
{"ticker":"SRC","date":"2015-10-02","pret":0.013,"close":9.42}
{"ticker":"SRC","date":"2015-10-05","pret":0.01708,"close":9.6}
{"ticker":"SRC","date":"2015-10-06","pret":0.01471,"close":9.56}
{"ticker":"SRC","date":"2015-10-07","pret":0.00104,"close":9.7}
{"ticker":"SRC","date":"2015-10-08","pret":0.01036,"close":9.78}
{"ticker":"SRC","date":"2015-10-09","pret":0.00821,"close":9.82}
{"ticker":"SRC","date":"2015-10-12","pret":0.00713,"close":9.73}
{"ticker":"SRC","date":"2015-10-13","pret":-0.01638,"close":9.69}
{"ticker":"SRC","date":"2015-10-14","pret":0.00309,"close":9.65}
{"ticker":"SRC","date":"2015-10-15","pret":-0.00412,"close":9.7}
{"ticker":"SRC","date":"2015-10-16","pret":0.00515,"close":9.77}
{"ticker":"SRC","date":"2015-10-19","pret":0.00205,"close":9.98}
{"ticker":"SRC","date":"2015-10-20","pret":0.01729,"close":10.01}
{"ticker":"SRC","date":"2015-10-21","pret":0.01103,"close":9.92}
{"ticker":"SRC","date":"2015-10-22","pret":-0.00801,"close":10.09}
{"ticker":"SRC","date":"2015-10-23","pret":0.01298,"close":10.05}
{"ticker":"SRC","date":"2015-10-26","pret":0,"close":10.15}
{"ticker":"SRC","date":"2015-10-27","pret":0.00987,"close":10.15}
{"ticker":"SRC","date":"2015-10-28","pret":-0.00591,"close":10.33}
{"ticker":"SRC","date":"2015-10-29","pret":0.01569,"close":10.27}
{"ticker":"SRC","date":"2015-10-30","pret":0.00194,"close":10.18}
{"ticker":"SRC","date":"2015-11-02","pret":-0.01172,"close":10.4}
{"ticker":"SRC","date":"2015-11-03","pret":0.0156,"close":10.36}
{"ticker":"SRC","date":"2015-11-04","pret":0.00097,"close":10.26}
{"ticker":"SRC","date":"2015-11-05","pret":-0.0205,"close":10.3}
{"ticker":"SRC","date":"2015-11-06","pret":0.00394,"close":9.76}
{"ticker":"SRC","date":"2015-11-09","pret":-0.04933,"close":9.63}
{"ticker":"SRC","date":"2015-11-10","pret":-0.00829,"close":9.69}
{"ticker":"SRC","date":"2015-11-11","pret":0.01035,"close":9.73}
{"ticker":"SRC","date":"2015-11-12","pret":-0.00309,"close":9.61}
{"ticker":"SRC","date":"2015-11-13","pret":-0.00207,"close":9.33}
{"ticker":"SRC","date":"2015-11-16","pret":-0.03155,"close":9.58}
{"ticker":"SRC","date":"2015-11-17","pret":0.02114,"close":9.56}
{"ticker":"SRC","date":"2015-11-18","pret":0.00522,"close":9.71}
{"ticker":"SRC","date":"2015-11-19","pret":0.01138,"close":9.69}
{"ticker":"SRC","date":"2015-11-20","pret":0.00308,"close":9.79}
{"ticker":"SRC","date":"2015-11-23","pret":0.00512,"close":9.77}
{"ticker":"SRC","date":"2015-11-24","pret":-0.01129,"close":9.82}
{"ticker":"SRC","date":"2015-11-25","pret":0.01333,"close":9.78}
{"ticker":"SRC","date":"2015-11-26"}
{"ticker":"SRC","date":"2015-11-27","pret":-0.00613,"close":9.89}
{"ticker":"SRC","date":"2015-11-30","pret":0.01727,"close":9.82}
{"ticker":"SRC","date":"2015-12-01","pret":0.00101,"close":10.11}
{"ticker":"SRC","date":"2015-12-02","pret":0.00702,"close":9.86}
{"ticker":"SRC","date":"2015-12-03","pret":-0.01611,"close":9.75}
{"ticker":"SRC","date":"2015-12-04","pret":-0.00713,"close":9.91}
{"ticker":"SRC","date":"2015-12-07","pret":0.01118,"close":9.92}
{"ticker":"SRC","date":"2015-12-08","pret":-0.00101,"close":9.96}
{"ticker":"SRC","date":"2015-12-09","pret":0.00303,"close":10.01}
{"ticker":"SRC","date":"2015-12-10","pret":0.01004,"close":9.93}
{"ticker":"SRC","date":"2015-12-11","pret":-0.01307,"close":9.89}
{"ticker":"SRC","date":"2015-12-14","pret":0.00303,"close":9.79}
{"ticker":"SRC","date":"2015-12-15","pret":-0.01116,"close":9.92}
{"ticker":"SRC","date":"2015-12-16","pret":0.0172,"close":10.2}
{"ticker":"SRC","date":"2015-12-17"}
{"ticker":"SRC","date":"2015-12-18","pret":0.006,"close":9.92}
{"ticker":"SRC","date":"2015-12-21","pret":-0.006,"close":9.91}
{"ticker":"SRC","date":"2015-12-22","pret":-0.00201,"close":9.89}
{"ticker":"SRC","date":"2015-12-23","pret":-0.00403,"close":9.92}
{"ticker":"SRC","date":"2015-12-24","pret":0.00302,"close":9.96}
{"ticker":"SRC","date":"2015-12-28","pret":0,"close":10.01}
{"ticker":"SRC","date":"2015-12-29","pret":-0.0091,"close":10.01}
{"ticker":"SRC","date":"2015-12-30","pret":0.01511,"close":9.98}
{"ticker":"SRC","date":"2015-12-31","pret":0.001,"close":10.02}
{"ticker":"SRC","date":"2016-01-04","pret":-0.00702,"close":9.84}
{"ticker":"SRC","date":"2016-01-05","pret":-0.01623,"close":10.03}
{"ticker":"SRCE","date":"2015-01-02","pret":-0.01325,"close":32.99}
{"ticker":"SRCE","date":"2015-01-05","pret":-0.05268,"close":32.98}
{"ticker":"SRCE","date":"2015-01-06","pret":0.007,"close":32.43}
{"ticker":"SRCE","date":"2015-01-07","pret":-0.01314,"close":32.75}
{"ticker":"SRCE","date":"2015-01-08","pret":0.01465,"close":33.09}
{"ticker":"SRCE","date":"2015-01-09","pret":0.00212,"close":32.15}
{"ticker":"SRCE","date":"2015-01-12","pret":-0.03352,"close":31.65}
{"ticker":"SRCE","date":"2015-01-13","pret":-0.00156,"close":31.93}
{"ticker":"SRCE","date":"2015-01-14","pret":-0.01197,"close":31.28}
{"ticker":"SRCE","date":"2015-01-15","pret":-0.00572,"close":31.06}
{"ticker":"SRCE","date":"2015-01-16","pret":-0.0138,"close":31.79}
{"ticker":"SRCE","date":"2015-01-20","pret":0.02364,"close":31.71}
{"ticker":"SRCE","date":"2015-01-21","pret":-0.00253,"close":30.97}
{"ticker":"SRCE","date":"2015-01-22","pret":-0.00317,"close":32.47}
{"ticker":"SRCE","date":"2015-01-23","pret":0.0334,"close":31.85}
{"ticker":"SRCE","date":"2015-01-26","pret":-0.02581,"close":31.9}
{"ticker":"SRCE","date":"2015-01-27","pret":-0.00759,"close":31.59}
{"ticker":"SRCE","date":"2015-01-28","pret":0.01293,"close":30.22}
{"ticker":"SRCE","date":"2015-01-29","pret":-0.04519,"close":31.39}
{"ticker":"SRCE","date":"2015-01-30","pret":0.01303,"close":29.73}
{"ticker":"SRCE","date":"2015-02-02","pret":-0.03591,"close":30.56}
{"ticker":"SRCE","date":"2015-02-03","pret":0.02387,"close":31.3}
{"ticker":"SRCE","date":"2015-02-04","pret":0.02491,"close":31.06}
{"ticker":"SRCE","date":"2015-02-05","pret":0.00223,"close":31.36}
{"ticker":"SRCE","date":"2015-02-06","pret":0.00382,"close":32.01}
{"ticker":"SRCE","date":"2015-02-09","pret":0.0019,"close":31.28}
{"ticker":"SRCE","date":"2015-02-10","pret":0.00253,"close":31.35}
{"ticker":"SRCE","date":"2015-02-11","pret":-0.01401,"close":31.02}
{"ticker":"SRCE","date":"2015-02-12","pret":0.00957,"close":31.6}
{"ticker":"SRCE","date":"2015-02-13","pret":0.00095,"close":31.65}
{"ticker":"SRCE","date":"2015-02-17","pret":0.0101,"close":31.55}
{"ticker":"SRCE","date":"2015-02-18","pret":-0.01392,"close":31.41}
{"ticker":"SRCE","date":"2015-02-19","pret":-0.00479,"close":31.24}
{"ticker":"SRCE","date":"2015-02-20","pret":0.00192,"close":31.31}
{"ticker":"SRCE","date":"2015-02-23","pret":-0.00641,"close":31.05}
{"ticker":"SRCE","date":"2015-02-24","pret":0.00128,"close":31.41}
{"ticker":"SRCE","date":"2015-02-25","pret":0.0048,"close":31.32}
{"ticker":"SRCE","date":"2015-02-26","pret":-0.00384,"close":31.57}
{"ticker":"SRCE","date":"2015-02-27","pret":0.00608,"close":30.87}
{"ticker":"SRCE","date":"2015-03-02","pret":-0.01412,"close":31.15}
{"ticker":"SRCE","date":"2015-03-03","pret":0.00226,"close":31.09}
{"ticker":"SRCE","date":"2015-03-04","pret":-0.00453,"close":30.97}
{"ticker":"SRCE","date":"2015-03-05","pret":0.00162,"close":31.05}
{"ticker":"SRCE","date":"2015-03-06","pret":-0.00356,"close":30.99}
{"ticker":"SRCE","date":"2015-03-09","pret":0.00905,"close":31.16}
{"ticker":"SRCE","date":"2015-03-10","pret":-0.00905,"close":30.79}
{"ticker":"SRCE","date":"2015-03-11","pret":0.00065,"close":31.26}
{"ticker":"SRCE","date":"2015-03-12","pret":0.02499,"close":32.44}
{"ticker":"SRCE","date":"2015-03-13","pret":0.01943,"close":31.91}
{"ticker":"SRCE","date":"2015-03-16","pret":0.00248,"close":31.82}
{"ticker":"SRCE","date":"2015-03-17","pret":-0.01844,"close":32.31}
{"ticker":"SRCE","date":"2015-03-18","pret":0.01564,"close":31.75}
{"ticker":"SRCE","date":"2015-03-19","pret":-0.01912,"close":31.68}
{"ticker":"SRCE","date":"2015-03-20","pret":0.00757,"close":32.11}
{"ticker":"SRCE","date":"2015-03-23","pret":0.01031,"close":32.43}
{"ticker":"SRCE","date":"2015-03-24","pret":0.00867,"close":32.43}
{"ticker":"SRCE","date":"2015-03-25","pret":-0.00092,"close":31.73}
{"ticker":"SRCE","date":"2015-03-26","pret":-0.02688,"close":32.01}
{"ticker":"SRCE","date":"2015-03-27","pret":0.0126,"close":32.17}
{"ticker":"SRCE","date":"2015-03-30","pret":0.01398,"close":32.3}
{"ticker":"SRCE","date":"2015-03-31","pret":-0.00712,"close":32.13}
{"ticker":"SRCE","date":"2015-04-01","pret":-0.00937,"close":32.51}
{"ticker":"SRCE","date":"2015-04-02","pret":0.01587,"close":32.63}
{"ticker":"SRCE","date":"2015-04-06","pret":-0.00433,"close":32.11}
{"ticker":"SRCE","date":"2015-04-07","pret":-0.00342,"close":32.23}
{"ticker":"SRCE","date":"2015-04-08","pret":-0.00093,"close":32.63}
{"ticker":"SRCE","date":"2015-04-09","pret":0.01392,"close":32.34}
{"ticker":"SRCE","date":"2015-04-10","pret":-0.00092,"close":32.31}
{"ticker":"SRCE","date":"2015-04-13","pret":-0.0074,"close":32.23}
{"ticker":"SRCE","date":"2015-04-14","pret":0.00186,"close":32.16}
{"ticker":"SRCE","date":"2015-04-15","pret":0.00216,"close":32.75}
{"ticker":"SRCE","date":"2015-04-16","pret":0.00952,"close":32.84}
{"ticker":"SRCE","date":"2015-04-17","pret":-0.00582,"close":32.16}
{"ticker":"SRCE","date":"2015-04-20","pret":-0.00648,"close":32.66}
{"ticker":"SRCE","date":"2015-04-21","pret":0.01016,"close":32.55}
{"ticker":"SRCE","date":"2015-04-22","pret":-0.00707,"close":32.77}
{"ticker":"SRCE","date":"2015-04-23","pret":0.00768,"close":32.16}
{"ticker":"SRCE","date":"2015-04-24","pret":-0.00583,"close":32.16}
{"ticker":"SRCE","date":"2015-04-27","pret":-0.01021,"close":32.04}
{"ticker":"SRCE","date":"2015-04-28","pret":0.00093,"close":32.54}
{"ticker":"SRCE","date":"2015-04-29","pret":0.01235,"close":32.07}
{"ticker":"SRCE","date":"2015-04-30","pret":-0.01889,"close":31.12}
{"ticker":"SRCE","date":"2015-05-01","pret":-0.02662,"close":30.84}
{"ticker":"SRCE","date":"2015-05-04","pret":-0.00451,"close":30.97}
{"ticker":"SRCE","date":"2015-05-05","pret":-0.00518,"close":30.72}
{"ticker":"SRCE","date":"2015-05-06","pret":-0.00422,"close":30.84}
{"ticker":"SRCE","date":"2015-05-07","pret":0.00163,"close":31.09}
{"ticker":"SRCE","date":"2015-05-08","pret":0.02187,"close":31.07}
{"ticker":"SRCE","date":"2015-05-11","pret":-0.01152,"close":31.2}
{"ticker":"SRCE","date":"2015-05-12","pret":-0.00678,"close":31.4}
{"ticker":"SRCE","date":"2015-05-13","pret":0.01415,"close":31.56}
{"ticker":"SRCE","date":"2015-05-14","pret":0.01048,"close":31.7}
{"ticker":"SRCE","date":"2015-05-15","pret":0.00221,"close":31.5}
{"ticker":"SRCE","date":"2015-05-18","pret":-0.00569,"close":31.6}
{"ticker":"SRCE","date":"2015-05-19","pret":-0.00064,"close":31.79}
{"ticker":"SRCE","date":"2015-05-20","pret":0.01355,"close":31.63}
{"ticker":"SRCE","date":"2015-05-21","pret":-0.00471,"close":31.6}
{"ticker":"SRCE","date":"2015-05-22","pret":-0.00916,"close":31.58}
{"ticker":"SRCE","date":"2015-05-26","pret":0,"close":31.44}
{"ticker":"SRCE","date":"2015-05-27","pret":0,"close":32.37}
{"ticker":"SRCE","date":"2015-05-28","pret":0.02167,"close":31.98}
{"ticker":"SRCE","date":"2015-05-29","pret":-0.00623,"close":31.58}
{"ticker":"SRCE","date":"2015-06-01","pret":-0.00627,"close":31.61}
{"ticker":"SRCE","date":"2015-06-02","pret":-0.00916,"close":32.06}
{"ticker":"SRCE","date":"2015-06-03","pret":0.01042,"close":32.55}
{"ticker":"SRCE","date":"2015-06-04","pret":0.0128,"close":32.13}
{"ticker":"SRCE","date":"2015-06-05","pret":0.00248,"close":32.86}
{"ticker":"SRCE","date":"2015-06-08","pret":0.01016,"close":32.81}
{"ticker":"SRCE","date":"2015-06-09","pret":0.00214,"close":33.04}
{"ticker":"SRCE","date":"2015-06-10","pret":0.01817,"close":33.58}
{"ticker":"SRCE","date":"2015-06-11","pret":0.00777,"close":33.78}
{"ticker":"SRCE","date":"2015-06-12","pret":-0.00089,"close":33.57}
{"ticker":"SRCE","date":"2015-06-15","pret":-0.00778,"close":33.75}
{"ticker":"SRCE","date":"2015-06-16","pret":0.00778,"close":34.18}
{"ticker":"SRCE","date":"2015-06-17","pret":0.02036,"close":33.7}
{"ticker":"SRCE","date":"2015-06-18","pret":-0.01471,"close":34.07}
{"ticker":"SRCE","date":"2015-06-19","pret":0.01266,"close":34.21}
{"ticker":"SRCE","date":"2015-06-22","pret":0.00613,"close":34.4}
{"ticker":"SRCE","date":"2015-06-23","pret":0.00377,"close":34.84}
{"ticker":"SRCE","date":"2015-06-24","pret":0.01124,"close":34.47}
{"ticker":"SRCE","date":"2015-06-25","pret":-0.00863,"close":34.49}
{"ticker":"SRCE","date":"2015-06-26","pret":0.00231,"close":34.68}
{"ticker":"SRCE","date":"2015-06-29","pret":-0.00898,"close":33.98}
{"ticker":"SRCE","date":"2015-06-30","pret":-0.00437,"close":34.12}
{"ticker":"SRCE","date":"2015-07-01","pret":0.00437,"close":34.5}
{"ticker":"SRCE","date":"2015-07-02","pret":0.00493,"close":33.99}
{"ticker":"SRCE","date":"2015-07-06","pret":-0.02462,"close":34.17}
{"ticker":"SRCE","date":"2015-07-07","pret":0.01151,"close":34}
{"ticker":"SRCE","date":"2015-07-08","pret":-0.01121,"close":33.82}
{"ticker":"SRCE","date":"2015-07-09","pret":0.01648,"close":33.97}
{"ticker":"SRCE","date":"2015-07-10","pret":0.00058,"close":34.69}
{"ticker":"SRCE","date":"2015-07-13","pret":0.00987,"close":34.69}
{"ticker":"SRCE","date":"2015-07-14","pret":-0.00289,"close":34.87}
{"ticker":"SRCE","date":"2015-07-15","pret":0.01008,"close":34.83}
{"ticker":"SRCE","date":"2015-07-16","pret":0.00029,"close":35.02}
{"ticker":"SRCE","date":"2015-07-17","pret":0.006,"close":34.84}
{"ticker":"SRCE","date":"2015-07-20","pret":-0.00428,"close":34.78}
{"ticker":"SRCE","date":"2015-07-21","pret":0.00114,"close":34.52}
{"ticker":"SRCE","date":"2015-07-22","pret":-0.01352,"close":35.1}
{"ticker":"SRCE","date":"2015-07-23","pret":0.01352,"close":34.35}
{"ticker":"SRCE","date":"2015-07-24","pret":-0.02284,"close":33.8}
{"ticker":"SRCE","date":"2015-07-27","pret":-0.01176,"close":33.53}
{"ticker":"SRCE","date":"2015-07-28","pret":-0.01041,"close":33.72}
{"ticker":"SRCE","date":"2015-07-29","pret":0.00863,"close":33.61}
{"ticker":"SRCE","date":"2015-07-30","pret":-0.00475,"close":34.47}
{"ticker":"SRCE","date":"2015-07-31","pret":0.02209,"close":33.99}
{"ticker":"SRCE","date":"2015-08-03","pret":-0.07247,"close":30.94}
{"ticker":"SRCE","date":"2015-08-04","pret":-0.03831,"close":31.42}
{"ticker":"SRCE","date":"2015-08-05","pret":0.02284,"close":31.79}
{"ticker":"SRCE","date":"2015-08-06","pret":0.01515,"close":31.32}
{"ticker":"SRCE","date":"2015-08-07","pret":-0.02442,"close":30.91}
{"ticker":"SRCE","date":"2015-08-10","pret":-0.00515,"close":30.8}
{"ticker":"SRCE","date":"2015-08-11","pret":-0.00973,"close":30.58}
{"ticker":"SRCE","date":"2015-08-12","pret":-0.01345,"close":30.37}
{"ticker":"SRCE","date":"2015-08-13","pret":-0.00265,"close":30.52}
{"ticker":"SRCE","date":"2015-08-14","pret":0.01348,"close":31.28}
{"ticker":"SRCE","date":"2015-08-17","pret":0.0162,"close":31.5}
{"ticker":"SRCE","date":"2015-08-18","pret":0.0115,"close":31.05}
{"ticker":"SRCE","date":"2015-08-19","pret":-0.02314,"close":30.51}
{"ticker":"SRCE","date":"2015-08-20","pret":-0.01871,"close":29.99}
{"ticker":"SRCE","date":"2015-08-21","pret":-0.0255,"close":30.03}
{"ticker":"SRCE","date":"2015-08-24","pret":-0.04733,"close":28.54}
{"ticker":"SRCE","date":"2015-08-25","pret":0.05309,"close":28.37}
{"ticker":"SRCE","date":"2015-08-26","pret":-0.02083,"close":29.15}
{"ticker":"SRCE","date":"2015-08-27","pret":0.00996,"close":29.28}
{"ticker":"SRCE","date":"2015-08-28","pret":-0.00582,"close":29.44}
{"ticker":"SRCE","date":"2015-08-31","pret":0.00924,"close":29.94}
{"ticker":"SRCE","date":"2015-09-01","pret":0.01386,"close":28.94}
{"ticker":"SRCE","date":"2015-09-02","pret":-0.01114,"close":29.73}
{"ticker":"SRCE","date":"2015-09-03","pret":0.0145,"close":29.7}
{"ticker":"SRCE","date":"2015-09-04","pret":-0.01212,"close":29.73}
{"ticker":"SRCE","date":"2015-09-08","pret":0.02344,"close":30.66}
{"ticker":"SRCE","date":"2015-09-09","pret":0.02387,"close":29.77}
{"ticker":"SRCE","date":"2015-09-10","pret":-0.0446,"close":30.12}
{"ticker":"SRCE","date":"2015-09-11","pret":0.00774,"close":30.31}
{"ticker":"SRCE","date":"2015-09-14","pret":0.01596,"close":30.46}
{"ticker":"SRCE","date":"2015-09-15","pret":0.00296,"close":30.67}
{"ticker":"SRCE","date":"2015-09-16","pret":0.00623,"close":30.31}
{"ticker":"SRCE","date":"2015-09-17","pret":-0.01449,"close":30.02}
{"ticker":"SRCE","date":"2015-09-18","pret":-0.01943,"close":29.74}
{"ticker":"SRCE","date":"2015-09-21","pret":0.01377,"close":30.27}
{"ticker":"SRCE","date":"2015-09-22","pret":0.00233,"close":29.74}
{"ticker":"SRCE","date":"2015-09-23","pret":-0.00634,"close":30.43}
{"ticker":"SRCE","date":"2015-09-24","pret":0.0143,"close":30.84}
{"ticker":"SRCE","date":"2015-09-25","pret":0.02671,"close":30.54}
{"ticker":"SRCE","date":"2015-09-28","pret":-0.01948,"close":30.26}
{"ticker":"SRCE","date":"2015-09-29","pret":-0.00164,"close":30.65}
{"ticker":"SRCE","date":"2015-09-30","pret":0.0111,"close":30.8}
{"ticker":"SRCE","date":"2015-10-01","pret":0.00259,"close":30.45}
{"ticker":"SRCE","date":"2015-10-02","pret":-0.02392,"close":30.12}
{"ticker":"SRCE","date":"2015-10-05","pret":-0.00033,"close":30.3}
{"ticker":"SRCE","date":"2015-10-06","pret":0.00199,"close":29.74}
{"ticker":"SRCE","date":"2015-10-07","pret":0.00066,"close":30.25}
{"ticker":"SRCE","date":"2015-10-08","pret":-0.00531,"close":30.65}
{"ticker":"SRCE","date":"2015-10-09","pret":0.02529,"close":30.54}
{"ticker":"SRCE","date":"2015-10-12","pret":-0.0124,"close":30.93}
{"ticker":"SRCE","date":"2015-10-13","pret":0.01045,"close":30.82}
{"ticker":"SRCE","date":"2015-10-14","pret":0.00357,"close":29.94}
{"ticker":"SRCE","date":"2015-10-15","pret":-0.0226,"close":30.77}
{"ticker":"SRCE","date":"2015-10-16","pret":0.02292,"close":30.82}
{"ticker":"SRCE","date":"2015-10-19","pret":-0.0065,"close":31.17}
{"ticker":"SRCE","date":"2015-10-20","pret":0.01295,"close":31.23}
{"ticker":"SRCE","date":"2015-10-21","pret":0.00641,"close":30.75}
{"ticker":"SRCE","date":"2015-10-22","pret":-0.01481,"close":31.28}
{"ticker":"SRCE","date":"2015-10-23","pret":0.018,"close":31.4}
{"ticker":"SRCE","date":"2015-10-26","pret":0.00032,"close":32.02}
{"ticker":"SRCE","date":"2015-10-27","pret":0.02392,"close":31.75}
{"ticker":"SRCE","date":"2015-10-28","pret":-0.01283,"close":33.65}
{"ticker":"SRCE","date":"2015-10-29","pret":0.05574,"close":33.14}
{"ticker":"SRCE","date":"2015-10-30","pret":-0.02626,"close":31.76}
{"ticker":"SRCE","date":"2015-11-02","pret":-0.02477,"close":32}
{"ticker":"SRCE","date":"2015-11-03","pret":0,"close":32.25}
{"ticker":"SRCE","date":"2015-11-04","pret":0.01771,"close":32.41}
{"ticker":"SRCE","date":"2015-11-05","pret":-0.00556,"close":32.8}
{"ticker":"SRCE","date":"2015-11-06","pret":0.02145,"close":34.1}
{"ticker":"SRCE","date":"2015-11-09","pret":0.03309,"close":33.56}
{"ticker":"SRCE","date":"2015-11-10","pret":-0.01745,"close":33.59}
{"ticker":"SRCE","date":"2015-11-11","pret":0.00506,"close":33.43}
{"ticker":"SRCE","date":"2015-11-12","pret":-0.01616,"close":32.9}
{"ticker":"SRCE","date":"2015-11-13","pret":-0.01735,"close":32.71}
{"ticker":"SRCE","date":"2015-11-16","pret":0.00429,"close":32.99}
{"ticker":"SRCE","date":"2015-11-17","pret":0.00883,"close":33.25}
{"ticker":"SRCE","date":"2015-11-18","pret":0.01623,"close":33.48}
{"ticker":"SRCE","date":"2015-11-19","pret":0.00149,"close":33.35}
{"ticker":"SRCE","date":"2015-11-20","pret":-0.00089,"close":33.87}
{"ticker":"SRCE","date":"2015-11-23","pret":0.0086,"close":33.84}
{"ticker":"SRCE","date":"2015-11-24","pret":-0.00533,"close":34.2}
{"ticker":"SRCE","date":"2015-11-25","pret":0.01708,"close":33.99}
{"ticker":"SRCE","date":"2015-11-26"}
{"ticker":"SRCE","date":"2015-11-27","pret":-0.00821,"close":34.06}
{"ticker":"SRCE","date":"2015-11-30","pret":0.00235,"close":33.81}
{"ticker":"SRCE","date":"2015-12-01","pret":0.00059,"close":33.8}
{"ticker":"SRCE","date":"2015-12-02","pret":-0.00914,"close":33.58}
{"ticker":"SRCE","date":"2015-12-03","pret":-0.00475,"close":33.19}
{"ticker":"SRCE","date":"2015-12-04","pret":-0.0162,"close":33.64}
{"ticker":"SRCE","date":"2015-12-07","pret":0.01947,"close":32.54}
{"ticker":"SRCE","date":"2015-12-08","pret":-0.03933,"close":31.83}
{"ticker":"SRCE","date":"2015-12-09","pret":-0.0288,"close":31.29}
{"ticker":"SRCE","date":"2015-12-10","pret":-0.02021,"close":30.83}
{"ticker":"SRCE","date":"2015-12-11","pret":-0.01173,"close":30.54}
{"ticker":"SRCE","date":"2015-12-14","pret":0,"close":31.01}
{"ticker":"SRCE","date":"2015-12-15","pret":0.01948,"close":31.18}
{"ticker":"SRCE","date":"2015-12-16","pret":0.00321,"close":31.17}
{"ticker":"SRCE","date":"2015-12-17"}
{"ticker":"SRCE","date":"2015-12-18","pret":-0.0142,"close":31.25}
{"ticker":"SRCE","date":"2015-12-21","pret":0.01676,"close":31.4}
{"ticker":"SRCE","date":"2015-12-22","pret":0.00542,"close":31.57}
{"ticker":"SRCE","date":"2015-12-23","pret":0.00064,"close":31.64}
{"ticker":"SRCE","date":"2015-12-24","pret":0.00854,"close":31.8}
{"ticker":"SRCE","date":"2015-12-28","pret":-0.00379,"close":31.83}
{"ticker":"SRCE","date":"2015-12-29","pret":0.01101,"close":32.15}
{"ticker":"SRCE","date":"2015-12-30","pret":0.00748,"close":32.14}
{"ticker":"SRCE","date":"2015-12-31","pret":-0.00373,"close":30.87}
{"ticker":"SRCE","date":"2016-01-04","pret":-0.05443,"close":30.41}
{"ticker":"SRCE","date":"2016-01-05","pret":0.00427,"close":30.6}
{"ticker":"SRCL","date":"2015-01-02","pret":-0.01307,"close":131.64}
{"ticker":"SRCL","date":"2015-01-05","pret":-0.00373,"close":130.1}
{"ticker":"SRCL","date":"2015-01-06","pret":-0.00505,"close":130.5}
{"ticker":"SRCL","date":"2015-01-07","pret":0.00291,"close":131.3}
{"ticker":"SRCL","date":"2015-01-08","pret":0.00861,"close":133.27}
{"ticker":"SRCL","date":"2015-01-09","pret":0.00974,"close":131.92}
{"ticker":"SRCL","date":"2015-01-12","pret":-0.01102,"close":132.32}
{"ticker":"SRCL","date":"2015-01-13","pret":0.0141,"close":135.2}
{"ticker":"SRCL","date":"2015-01-14","pret":0.00709,"close":134.75}
{"ticker":"SRCL","date":"2015-01-15","pret":0.00223,"close":133.51}
{"ticker":"SRCL","date":"2015-01-16","pret":-0.01239,"close":134.15}
{"ticker":"SRCL","date":"2015-01-20","pret":0.00808,"close":134.2}
{"ticker":"SRCL","date":"2015-01-21","pret":-0.00157,"close":134.29}
{"ticker":"SRCL","date":"2015-01-22","pret":0.00417,"close":135.36}
{"ticker":"SRCL","date":"2015-01-23","pret":0.00126,"close":135.1}
{"ticker":"SRCL","date":"2015-01-26","pret":0.00526,"close":135.28}
{"ticker":"SRCL","date":"2015-01-27","pret":-0.00949,"close":134.44}
{"ticker":"SRCL","date":"2015-01-28","pret":0.00305,"close":133.44}
{"ticker":"SRCL","date":"2015-01-29","pret":-0.01196,"close":133.33}
{"ticker":"SRCL","date":"2015-01-30","pret":-0.00535,"close":131.29}
{"ticker":"SRCL","date":"2015-02-02","pret":0.01068,"close":131.98}
{"ticker":"SRCL","date":"2015-02-03","pret":-0.00796,"close":133.49}
{"ticker":"SRCL","date":"2015-02-04","pret":0.00496,"close":133.34}
{"ticker":"SRCL","date":"2015-02-05","pret":-0.00128,"close":134.97}
{"ticker":"SRCL","date":"2015-02-06","pret":0.01298,"close":130.19}
{"ticker":"SRCL","date":"2015-02-09","pret":-0.03939,"close":130.83}
{"ticker":"SRCL","date":"2015-02-10","pret":0.00944,"close":131.47}
{"ticker":"SRCL","date":"2015-02-11","pret":0.00488,"close":131.59}
{"ticker":"SRCL","date":"2015-02-12","pret":0.00326,"close":131.8}
{"ticker":"SRCL","date":"2015-02-13","pret":0.00318,"close":131.07}
{"ticker":"SRCL","date":"2015-02-17","pret":-0.01025,"close":131.91}
{"ticker":"SRCL","date":"2015-02-18","pret":0.0048,"close":134.65}
{"ticker":"SRCL","date":"2015-02-19","pret":0.02342,"close":134.09}
{"ticker":"SRCL","date":"2015-02-20","pret":-0.00685,"close":134.61}
{"ticker":"SRCL","date":"2015-02-23","pret":0.00648,"close":134.86}
{"ticker":"SRCL","date":"2015-02-24","pret":-0.00364,"close":134.57}
{"ticker":"SRCL","date":"2015-02-25","pret":0.00387,"close":135.4}
{"ticker":"SRCL","date":"2015-02-26","pret":0.004,"close":135}
{"ticker":"SRCL","date":"2015-02-27","pret":-0.0034,"close":134.97}
{"ticker":"SRCL","date":"2015-03-02","pret":0.00385,"close":137.14}
{"ticker":"SRCL","date":"2015-03-03","pret":-0.02513,"close":136.3}
{"ticker":"SRCL","date":"2015-03-04","pret":0.02225,"close":135.11}
{"ticker":"SRCL","date":"2015-03-05","pret":0.00288,"close":136.28}
{"ticker":"SRCL","date":"2015-03-06","pret":0.00927,"close":136.19}
{"ticker":"SRCL","date":"2015-03-09","pret":0.00183,"close":137.54}
{"ticker":"SRCL","date":"2015-03-10","pret":-0.01183,"close":136.06}
{"ticker":"SRCL","date":"2015-03-11","pret":0.00524,"close":135.67}
{"ticker":"SRCL","date":"2015-03-12","pret":0.00389,"close":136.88}
{"ticker":"SRCL","date":"2015-03-13","pret":0.00548,"close":136.41}
{"ticker":"SRCL","date":"2015-03-16","pret":-0.00314,"close":138.68}
{"ticker":"SRCL","date":"2015-03-17","pret":0.00888,"close":138.81}
{"ticker":"SRCL","date":"2015-03-18","pret":0.00325,"close":140.51}
{"ticker":"SRCL","date":"2015-03-19","pret":0.01441,"close":140}
{"ticker":"SRCL","date":"2015-03-20","pret":-0.00043,"close":139.79}
{"ticker":"SRCL","date":"2015-03-23","pret":-0.00371,"close":140.52}
{"ticker":"SRCL","date":"2015-03-24","pret":0.00221,"close":140.34}
{"ticker":"SRCL","date":"2015-03-25","pret":0.00335,"close":138.6}
{"ticker":"SRCL","date":"2015-03-26","pret":-0.01923,"close":138.28}
{"ticker":"SRCL","date":"2015-03-27","pret":0.00044,"close":138.96}
{"ticker":"SRCL","date":"2015-03-30","pret":0.00901,"close":140.86}
{"ticker":"SRCL","date":"2015-03-31","pret":0.00985,"close":140.43}
{"ticker":"SRCL","date":"2015-04-01","pret":-0.00706,"close":138.8}
{"ticker":"SRCL","date":"2015-04-02","pret":-0.00495,"close":140.14}
{"ticker":"SRCL","date":"2015-04-06","pret":0.00309,"close":141.29}
{"ticker":"SRCL","date":"2015-04-07","pret":0.01233,"close":139.92}
{"ticker":"SRCL","date":"2015-04-08","pret":-0.00911,"close":140.66}
{"ticker":"SRCL","date":"2015-04-09","pret":0.00598,"close":141.54}
{"ticker":"SRCL","date":"2015-04-10","pret":0.00623,"close":141.93}
{"ticker":"SRCL","date":"2015-04-13","pret":-0.00007,"close":141.56}
{"ticker":"SRCL","date":"2015-04-14","pret":-0.00503,"close":140.81}
{"ticker":"SRCL","date":"2015-04-15","pret":0.00198,"close":141.19}
{"ticker":"SRCL","date":"2015-04-16","pret":-0.00092,"close":140.83}
{"ticker":"SRCL","date":"2015-04-17","pret":-0.00969,"close":138.06}
{"ticker":"SRCL","date":"2015-04-20","pret":-0.00993,"close":138.92}
{"ticker":"SRCL","date":"2015-04-21","pret":0.00928,"close":139.38}
{"ticker":"SRCL","date":"2015-04-22","pret":0.00472,"close":139.66}
{"ticker":"SRCL","date":"2015-04-23","pret":-0.01025,"close":140.5}
{"ticker":"SRCL","date":"2015-04-24","pret":-0.04057,"close":136.94}
{"ticker":"SRCL","date":"2015-04-27","pret":0.0308,"close":135.06}
{"ticker":"SRCL","date":"2015-04-28","pret":-0.02347,"close":135.29}
{"ticker":"SRCL","date":"2015-04-29","pret":0.00141,"close":134.06}
{"ticker":"SRCL","date":"2015-04-30","pret":-0.00911,"close":133.43}
{"ticker":"SRCL","date":"2015-05-01","pret":0.00442,"close":134.18}
{"ticker":"SRCL","date":"2015-05-04","pret":0.00789,"close":135.24}
{"ticker":"SRCL","date":"2015-05-05","pret":-0.00015,"close":132.76}
{"ticker":"SRCL","date":"2015-05-06","pret":-0.01366,"close":132.8}
{"ticker":"SRCL","date":"2015-05-07","pret":-0.00256,"close":133.1}
{"ticker":"SRCL","date":"2015-05-08","pret":0.00945,"close":134.01}
{"ticker":"SRCL","date":"2015-05-11","pret":-0.00142,"close":133.57}
{"ticker":"SRCL","date":"2015-05-12","pret":-0.00758,"close":134.34}
{"ticker":"SRCL","date":"2015-05-13","pret":0.01272,"close":134.42}
{"ticker":"SRCL","date":"2015-05-14","pret":0.00719,"close":136.71}
{"ticker":"SRCL","date":"2015-05-15","pret":0.01138,"close":136.8}
{"ticker":"SRCL","date":"2015-05-18","pret":-0.00483,"close":138.2}
{"ticker":"SRCL","date":"2015-05-19","pret":0.01492,"close":138.46}
{"ticker":"SRCL","date":"2015-05-20","pret":0.00188,"close":137.8}
{"ticker":"SRCL","date":"2015-05-21","pret":-0.00847,"close":138.25}
{"ticker":"SRCL","date":"2015-05-22","pret":0.00804,"close":138.24}
{"ticker":"SRCL","date":"2015-05-26","pret":-0.00739,"close":137.36}
{"ticker":"SRCL","date":"2015-05-27","pret":0.00218,"close":138.45}
{"ticker":"SRCL","date":"2015-05-28","pret":0.0021,"close":138.17}
{"ticker":"SRCL","date":"2015-05-29","pret":0.00051,"close":137.3}
{"ticker":"SRCL","date":"2015-06-01","pret":-0.00639,"close":137.58}
{"ticker":"SRCL","date":"2015-06-02","pret":-0.0016,"close":136.88}
{"ticker":"SRCL","date":"2015-06-03","pret":0.00197,"close":137.53}
{"ticker":"SRCL","date":"2015-06-04","pret":0.0008,"close":136.72}
{"ticker":"SRCL","date":"2015-06-05","pret":-0.01554,"close":136.4}
{"ticker":"SRCL","date":"2015-06-08","pret":0.0053,"close":136.4}
{"ticker":"SRCL","date":"2015-06-09","pret":-0.0011,"close":135.34}
{"ticker":"SRCL","date":"2015-06-10","pret":-0.00442,"close":136.61}
{"ticker":"SRCL","date":"2015-06-11","pret":0.00919,"close":137.09}
{"ticker":"SRCL","date":"2015-06-12","pret":0.00044,"close":135.82}
{"ticker":"SRCL","date":"2015-06-15","pret":-0.01096,"close":134.75}
{"ticker":"SRCL","date":"2015-06-16","pret":-0.00668,"close":135.46}
{"ticker":"SRCL","date":"2015-06-17","pret":0.00609,"close":135.61}
{"ticker":"SRCL","date":"2015-06-18","pret":0.00862,"close":137.48}
{"ticker":"SRCL","date":"2015-06-19","pret":0.00928,"close":137.09}
{"ticker":"SRCL","date":"2015-06-22","pret":-0.00036,"close":137.52}
{"ticker":"SRCL","date":"2015-06-23","pret":0.00334,"close":137.39}
{"ticker":"SRCL","date":"2015-06-24","pret":-0.00523,"close":135.71}
{"ticker":"SRCL","date":"2015-06-25","pret":-0.01128,"close":135.01}
{"ticker":"SRCL","date":"2015-06-26","pret":0.00044,"close":135.73}
{"ticker":"SRCL","date":"2015-06-29","pret":-0.00628,"close":133.27}
{"ticker":"SRCL","date":"2015-06-30","pret":-0.00238,"close":133.91}
{"ticker":"SRCL","date":"2015-07-01","pret":0.00215,"close":134.86}
{"ticker":"SRCL","date":"2015-07-02","pret":0.00119,"close":134.64}
{"ticker":"SRCL","date":"2015-07-06","pret":-0.01132,"close":136.93}
{"ticker":"SRCL","date":"2015-07-07","pret":0.02668,"close":136.35}
{"ticker":"SRCL","date":"2015-07-08","pret":-0.00879,"close":133.79}
{"ticker":"SRCL","date":"2015-07-09","pret":-0.00642,"close":133.85}
{"ticker":"SRCL","date":"2015-07-10","pret":0,"close":134.77}
{"ticker":"SRCL","date":"2015-07-13","pret":0.00377,"close":135.52}
{"ticker":"SRCL","date":"2015-07-14","pret":0.00022,"close":135.16}
{"ticker":"SRCL","date":"2015-07-15","pret":-0.00096,"close":134.56}
{"ticker":"SRCL","date":"2015-07-16","pret":0.02967,"close":138.92}
{"ticker":"SRCL","date":"2015-07-17","pret":-0.0046,"close":136.42}
{"ticker":"SRCL","date":"2015-07-20","pret":-0.01567,"close":135.18}
{"ticker":"SRCL","date":"2015-07-21","pret":-0.01199,"close":133.42}
{"ticker":"SRCL","date":"2015-07-22","pret":-0.00452,"close":133.24}
{"ticker":"SRCL","date":"2015-07-23","pret":-0.01046,"close":132.63}
{"ticker":"SRCL","date":"2015-07-24","pret":-0.00754,"close":132.92}
{"ticker":"SRCL","date":"2015-07-27","pret":0.00174,"close":132.33}
{"ticker":"SRCL","date":"2015-07-28","pret":0.0037,"close":134.61}
{"ticker":"SRCL","date":"2015-07-29","pret":0.01968,"close":140.26}
{"ticker":"SRCL","date":"2015-07-30","pret":0.02881,"close":140.41}
{"ticker":"SRCL","date":"2015-07-31","pret":0.00743,"close":140.97}
{"ticker":"SRCL","date":"2015-08-03","pret":0.00525,"close":140.93}
{"ticker":"SRCL","date":"2015-08-04","pret":-0.00532,"close":141.63}
{"ticker":"SRCL","date":"2015-08-05","pret":0.01589,"close":143.3}
{"ticker":"SRCL","date":"2015-08-06","pret":0.00406,"close":141.86}
{"ticker":"SRCL","date":"2015-08-07","pret":-0.01179,"close":142.95}
{"ticker":"SRCL","date":"2015-08-10","pret":0.01458,"close":144.3}
{"ticker":"SRCL","date":"2015-08-11","pret":-0.00167,"close":144.28}
{"ticker":"SRCL","date":"2015-08-12","pret":-0.00237,"close":144.78}
{"ticker":"SRCL","date":"2015-08-13","pret":0.00973,"close":144.97}
{"ticker":"SRCL","date":"2015-08-14","pret":0.00124,"close":145.53}
{"ticker":"SRCL","date":"2015-08-17","pret":0.00551,"close":146.62}
{"ticker":"SRCL","date":"2015-08-18","pret":0.0089,"close":148.25}
{"ticker":"SRCL","date":"2015-08-19","pret":0.00503,"close":148.26}
{"ticker":"SRCL","date":"2015-08-20","pret":-0.0002,"close":146.62}
{"ticker":"SRCL","date":"2015-08-21","pret":-0.01262,"close":143.43}
{"ticker":"SRCL","date":"2015-08-24","pret":-0.04429,"close":138.03}
{"ticker":"SRCL","date":"2015-08-25","pret":0.00537,"close":135.68}
{"ticker":"SRCL","date":"2015-08-26","pret":-0.00752,"close":139.25}
{"ticker":"SRCL","date":"2015-08-27","pret":0.00788,"close":141.84}
{"ticker":"SRCL","date":"2015-08-28","pret":0.011,"close":142}
{"ticker":"SRCL","date":"2015-08-31","pret":-0.00247,"close":141.14}
{"ticker":"SRCL","date":"2015-09-01","pret":-0.01475,"close":139.07}
{"ticker":"SRCL","date":"2015-09-02","pret":0.00936,"close":141.22}
{"ticker":"SRCL","date":"2015-09-03","pret":0.00589,"close":142.1}
{"ticker":"SRCL","date":"2015-09-04","pret":-0.00312,"close":141.56}
{"ticker":"SRCL","date":"2015-09-08","pret":0.02535,"close":145.61}
{"ticker":"SRCL","date":"2015-09-09","pret":0.0071,"close":136.25}
{"ticker":"SRCL","date":"2015-09-10","pret":-0.07276,"close":138.51}
{"ticker":"SRCL","date":"2015-09-11","pret":0.02581,"close":140.02}
{"ticker":"SRCL","date":"2015-09-14","pret":0.00888,"close":137.06}
{"ticker":"SRCL","date":"2015-09-15","pret":-0.01923,"close":138.34}
{"ticker":"SRCL","date":"2015-09-16","pret":0.00145,"close":137.15}
{"ticker":"SRCL","date":"2015-09-17","pret":-0.00007,"close":138.18}
{"ticker":"SRCL","date":"2015-09-18","pret":-0.00882,"close":137.05}
{"ticker":"SRCL","date":"2015-09-21","pret":0.00774,"close":139.07}
{"ticker":"SRCL","date":"2015-09-22","pret":-0.00036,"close":138.29}
{"ticker":"SRCL","date":"2015-09-23","pret":0.00232,"close":138.5}
{"ticker":"SRCL","date":"2015-09-24","pret":0.0016,"close":138.89}
{"ticker":"SRCL","date":"2015-09-25","pret":0.00995,"close":140.05}
{"ticker":"SRCL","date":"2015-09-28","pret":0.00186,"close":138.26}
{"ticker":"SRCL","date":"2015-09-29","pret":-0.0108,"close":138.21}
{"ticker":"SRCL","date":"2015-09-30","pret":0.00318,"close":139.31}
{"ticker":"SRCL","date":"2015-10-01","pret":0.0104,"close":140.48}
{"ticker":"SRCL","date":"2015-10-02","pret":-0.00738,"close":141.87}
{"ticker":"SRCL","date":"2015-10-05","pret":0.02381,"close":144.13}
{"ticker":"SRCL","date":"2015-10-06","pret":0.01678,"close":143.28}
{"ticker":"SRCL","date":"2015-10-07","pret":-0.00485,"close":144.7}
{"ticker":"SRCL","date":"2015-10-08","pret":0.00388,"close":146.83}
{"ticker":"SRCL","date":"2015-10-09","pret":0.017,"close":148.63}
{"ticker":"SRCL","date":"2015-10-12","pret":0.00508,"close":149.62}
{"ticker":"SRCL","date":"2015-10-13","pret":0.01103,"close":149.28}
{"ticker":"SRCL","date":"2015-10-14","pret":0.00047,"close":147.51}
{"ticker":"SRCL","date":"2015-10-15","pret":-0.00974,"close":148.52}
{"ticker":"SRCL","date":"2015-10-16","pret":0.00391,"close":149.48}
{"ticker":"SRCL","date":"2015-10-19","pret":-0.00047,"close":150.84}
{"ticker":"SRCL","date":"2015-10-20","pret":0.01496,"close":149.93}
{"ticker":"SRCL","date":"2015-10-21","pret":-0.00172,"close":148.91}
{"ticker":"SRCL","date":"2015-10-22","pret":-0.00947,"close":149.04}
{"ticker":"SRCL","date":"2015-10-23","pret":-0.1807,"close":120.31}
{"ticker":"SRCL","date":"2015-10-26","pret":-0.03638,"close":123.09}
{"ticker":"SRCL","date":"2015-10-27","pret":0.01602,"close":121.92}
{"ticker":"SRCL","date":"2015-10-28","pret":0.00156,"close":121.5}
{"ticker":"SRCL","date":"2015-10-29","pret":-0.00657,"close":122.45}
{"ticker":"SRCL","date":"2015-10-30","pret":0.00771,"close":121.37}
{"ticker":"SRCL","date":"2015-11-02","pret":-0.01035,"close":124.32}
{"ticker":"SRCL","date":"2015-11-03","pret":0.02487,"close":125}
{"ticker":"SRCL","date":"2015-11-04","pret":0.0097,"close":123.92}
{"ticker":"SRCL","date":"2015-11-05","pret":-0.01171,"close":124.09}
{"ticker":"SRCL","date":"2015-11-06","pret":-0.00283,"close":125.88}
{"ticker":"SRCL","date":"2015-11-09","pret":0.01518,"close":123.94}
{"ticker":"SRCL","date":"2015-11-10","pret":-0.01138,"close":124.53}
{"ticker":"SRCL","date":"2015-11-11","pret":0.00507,"close":123.97}
{"ticker":"SRCL","date":"2015-11-12","pret":-0.01227,"close":122.99}
{"ticker":"SRCL","date":"2015-11-13","pret":-0.00236,"close":122.77}
{"ticker":"SRCL","date":"2015-11-16","pret":-0.00008,"close":122.81}
{"ticker":"SRCL","date":"2015-11-17","pret":-0.00049,"close":122.31}
{"ticker":"SRCL","date":"2015-11-18","pret":-0.00343,"close":122.21}
{"ticker":"SRCL","date":"2015-11-19","pret":0.00106,"close":120.82}
{"ticker":"SRCL","date":"2015-11-20","pret":-0.01158,"close":121.91}
{"ticker":"SRCL","date":"2015-11-23","pret":0.00658,"close":123.3}
{"ticker":"SRCL","date":"2015-11-24","pret":0.01102,"close":123.6}
{"ticker":"SRCL","date":"2015-11-25","pret":0.00324,"close":122.41}
{"ticker":"SRCL","date":"2015-11-26"}
{"ticker":"SRCL","date":"2015-11-27","pret":-0.01721,"close":120.69}
{"ticker":"SRCL","date":"2015-11-30","pret":-0.00752,"close":120.72}
{"ticker":"SRCL","date":"2015-12-01","pret":0.00306,"close":120.63}
{"ticker":"SRCL","date":"2015-12-02","pret":-0.00713,"close":118.77}
{"ticker":"SRCL","date":"2015-12-03","pret":-0.0173,"close":113.64}
{"ticker":"SRCL","date":"2015-12-04","pret":-0.03859,"close":116.64}
{"ticker":"SRCL","date":"2015-12-07","pret":0.0178,"close":115.99}
{"ticker":"SRCL","date":"2015-12-08","pret":-0.00781,"close":115.96}
{"ticker":"SRCL","date":"2015-12-09","pret":0.00209,"close":116.55}
{"ticker":"SRCL","date":"2015-12-10","pret":0.01288,"close":117.58}
{"ticker":"SRCL","date":"2015-12-11","pret":-0.00568,"close":116.2}
{"ticker":"SRCL","date":"2015-12-14","pret":0.01312,"close":117.09}
{"ticker":"SRCL","date":"2015-12-15","pret":0.00908,"close":118.53}
{"ticker":"SRCL","date":"2015-12-16","pret":0.01125,"close":118.61}
{"ticker":"SRCL","date":"2015-12-17"}
{"ticker":"SRCL","date":"2015-12-18","pret":-0.01464,"close":116.75}
{"ticker":"SRCL","date":"2015-12-21","pret":-0.00144,"close":118.29}
{"ticker":"SRCL","date":"2015-12-22","pret":0.00491,"close":119.66}
{"ticker":"SRCL","date":"2015-12-23","pret":0.015,"close":121.18}
{"ticker":"SRCL","date":"2015-12-24","pret":0.01166,"close":120.99}
{"ticker":"SRCL","date":"2015-12-28","pret":-0.01091,"close":121.64}
{"ticker":"SRCL","date":"2015-12-29","pret":0.0142,"close":123.15}
{"ticker":"SRCL","date":"2015-12-30","pret":0.0058,"close":121.78}
{"ticker":"SRCL","date":"2015-12-31","pret":-0.00777,"close":120.6}
{"ticker":"SRCL","date":"2016-01-04","pret":-0.02133,"close":117.87}
{"ticker":"SRCL","date":"2016-01-05","pret":-0.00656,"close":120.53}
{"ticker":"SRDX","date":"2015-01-02","pret":-0.0081,"close":22.11}
{"ticker":"SRDX","date":"2015-01-05","pret":-0.00181,"close":21.93}
{"ticker":"SRDX","date":"2015-01-06","pret":-0.00317,"close":21.51}
{"ticker":"SRDX","date":"2015-01-07","pret":-0.0174,"close":21.91}
{"ticker":"SRDX","date":"2015-01-08","pret":0.01467,"close":21.69}
{"ticker":"SRDX","date":"2015-01-09","pret":-0.01698,"close":21.92}
{"ticker":"SRDX","date":"2015-01-12","pret":0.01926,"close":22.49}
{"ticker":"SRDX","date":"2015-01-13","pret":0.026,"close":21.56}
{"ticker":"SRDX","date":"2015-01-14","pret":-0.05409,"close":21.93}
{"ticker":"SRDX","date":"2015-01-15","pret":0.02673,"close":21.41}
{"ticker":"SRDX","date":"2015-01-16","pret":-0.03047,"close":21.75}
{"ticker":"SRDX","date":"2015-01-20","pret":0.02225,"close":22.08}
{"ticker":"SRDX","date":"2015-01-21","pret":0.00867,"close":21.83}
{"ticker":"SRDX","date":"2015-01-22","pret":0,"close":22.27}
{"ticker":"SRDX","date":"2015-01-23","pret":0.01578,"close":22.06}
{"ticker":"SRDX","date":"2015-01-26","pret":-0.0108,"close":22.11}
{"ticker":"SRDX","date":"2015-01-27","pret":-0.0059,"close":22.14}
{"ticker":"SRDX","date":"2015-01-28","pret":0.00725,"close":22.12}
{"ticker":"SRDX","date":"2015-01-29","pret":-0.0009,"close":22.28}
{"ticker":"SRDX","date":"2015-01-30","pret":0.00316,"close":22.92}
{"ticker":"SRDX","date":"2015-02-02","pret":0.03716,"close":23.81}
{"ticker":"SRDX","date":"2015-02-03","pret":0.04126,"close":23.97}
{"ticker":"SRDX","date":"2015-02-04","pret":-0.00459,"close":24.32}
{"ticker":"SRDX","date":"2015-02-05","pret":0.02317,"close":24.37}
{"ticker":"SRDX","date":"2015-02-06","pret":-0.00246,"close":24.12}
{"ticker":"SRDX","date":"2015-02-09","pret":-0.01155,"close":23.23}
{"ticker":"SRDX","date":"2015-02-10","pret":-0.02904,"close":23.21}
{"ticker":"SRDX","date":"2015-02-11","pret":-0.01289,"close":23.65}
{"ticker":"SRDX","date":"2015-02-12","pret":0.02773,"close":23.43}
{"ticker":"SRDX","date":"2015-02-13","pret":-0.01783,"close":23.53}
{"ticker":"SRDX","date":"2015-02-17","pret":0.00299,"close":23.54}
{"ticker":"SRDX","date":"2015-02-18","pret":0.01146,"close":23.65}
{"ticker":"SRDX","date":"2015-02-19","pret":-0.00042,"close":23.58}
{"ticker":"SRDX","date":"2015-02-20","pret":-0.00127,"close":23.57}
{"ticker":"SRDX","date":"2015-02-23","pret":-0.00849,"close":23.97}
{"ticker":"SRDX","date":"2015-02-24","pret":0.0144,"close":23.77}
{"ticker":"SRDX","date":"2015-02-25","pret":-0.00168,"close":23.92}
{"ticker":"SRDX","date":"2015-02-26","pret":0.00755,"close":23.73}
{"ticker":"SRDX","date":"2015-02-27","pret":-0.00671,"close":24.05}
{"ticker":"SRDX","date":"2015-03-02","pret":0.01503,"close":24.54}
{"ticker":"SRDX","date":"2015-03-03","pret":0.02132,"close":24.38}
{"ticker":"SRDX","date":"2015-03-04","pret":-0.01266,"close":24.34}
{"ticker":"SRDX","date":"2015-03-05","pret":0.00246,"close":24.74}
{"ticker":"SRDX","date":"2015-03-06","pret":0.01019,"close":24.37}
{"ticker":"SRDX","date":"2015-03-09","pret":-0.00447,"close":24.86}
{"ticker":"SRDX","date":"2015-03-10","pret":0.00812,"close":24.91}
{"ticker":"SRDX","date":"2015-03-11","pret":0.00564,"close":25.18}
{"ticker":"SRDX","date":"2015-03-12","pret":0.01437,"close":25.64}
{"ticker":"SRDX","date":"2015-03-13","pret":0.0165,"close":25.66}
{"ticker":"SRDX","date":"2015-03-16","pret":0.00892,"close":25.89}
{"ticker":"SRDX","date":"2015-03-17","pret":-0.00155,"close":25.91}
{"ticker":"SRDX","date":"2015-03-18","pret":0.00116,"close":26.22}
{"ticker":"SRDX","date":"2015-03-19","pret":0.00693,"close":26.53}
{"ticker":"SRDX","date":"2015-03-20","pret":0.019,"close":26.51}
{"ticker":"SRDX","date":"2015-03-23","pret":-0.00377,"close":26.19}
{"ticker":"SRDX","date":"2015-03-24","pret":-0.00721,"close":26.18}
{"ticker":"SRDX","date":"2015-03-25","pret":0.00228,"close":25.82}
{"ticker":"SRDX","date":"2015-03-26","pret":-0.01956,"close":25.7}
{"ticker":"SRDX","date":"2015-03-27","pret":-0.00272,"close":25.96}
{"ticker":"SRDX","date":"2015-03-30","pret":0.0112,"close":26}
{"ticker":"SRDX","date":"2015-03-31","pret":0.00077,"close":26.03}
{"ticker":"SRDX","date":"2015-04-01","pret":-0.005,"close":26.3}
{"ticker":"SRDX","date":"2015-04-02","pret":0.01417,"close":26.21}
{"ticker":"SRDX","date":"2015-04-06","pret":0.00114,"close":26.48}
{"ticker":"SRDX","date":"2015-04-07","pret":0.01695,"close":26.17}
{"ticker":"SRDX","date":"2015-04-08","pret":-0.02113,"close":26.43}
{"ticker":"SRDX","date":"2015-04-09","pret":0.00305,"close":26}
{"ticker":"SRDX","date":"2015-04-10","pret":-0.00419,"close":25.95}
{"ticker":"SRDX","date":"2015-04-13","pret":-0.00728,"close":26.8}
{"ticker":"SRDX","date":"2015-04-14","pret":0.03217,"close":26.77}
{"ticker":"SRDX","date":"2015-04-15","pret":-0.00149,"close":27.26}
{"ticker":"SRDX","date":"2015-04-16","pret":0.0126,"close":26.92}
{"ticker":"SRDX","date":"2015-04-17","pret":-0.02009,"close":26.34}
{"ticker":"SRDX","date":"2015-04-20","pret":-0.00414,"close":26.62}
{"ticker":"SRDX","date":"2015-04-21","pret":0.00602,"close":26.55}
{"ticker":"SRDX","date":"2015-04-22","pret":-0.00753,"close":26.57}
{"ticker":"SRDX","date":"2015-04-23","pret":0.00415,"close":26.5}
{"ticker":"SRDX","date":"2015-04-24","pret":-0.00604,"close":26.53}
{"ticker":"SRDX","date":"2015-04-27","pret":0.00905,"close":26.14}
{"ticker":"SRDX","date":"2015-04-28","pret":-0.02239,"close":26.45}
{"ticker":"SRDX","date":"2015-04-29","pret":0.00726,"close":25.98}
{"ticker":"SRDX","date":"2015-04-30","pret":-0.01846,"close":25.22}
{"ticker":"SRDX","date":"2015-05-01","pret":-0.02197,"close":25.31}
{"ticker":"SRDX","date":"2015-05-04","pret":-0.0004,"close":25.23}
{"ticker":"SRDX","date":"2015-05-05","pret":-0.00597,"close":24.91}
{"ticker":"SRDX","date":"2015-05-06","pret":0.0004,"close":24.5}
{"ticker":"SRDX","date":"2015-05-07","pret":-0.02056,"close":24.91}
{"ticker":"SRDX","date":"2015-05-08","pret":0.02574,"close":24.72}
{"ticker":"SRDX","date":"2015-05-11","pret":-0.02329,"close":24.66}
{"ticker":"SRDX","date":"2015-05-12","pret":-0.00203,"close":24.48}
{"ticker":"SRDX","date":"2015-05-13","pret":-0.00326,"close":24.54}
{"ticker":"SRDX","date":"2015-05-14","pret":0.00733,"close":24.82}
{"ticker":"SRDX","date":"2015-05-15","pret":0.00928,"close":24.99}
{"ticker":"SRDX","date":"2015-05-18","pret":0.00401,"close":25.66}
{"ticker":"SRDX","date":"2015-05-19","pret":0.02763,"close":25.67}
{"ticker":"SRDX","date":"2015-05-20","pret":0.00505,"close":25.94}
{"ticker":"SRDX","date":"2015-05-21","pret":0.00348,"close":25.94}
{"ticker":"SRDX","date":"2015-05-22","pret":-0.00039,"close":24.9}
{"ticker":"SRDX","date":"2015-05-26","pret":-0.04623,"close":24.38}
{"ticker":"SRDX","date":"2015-05-27","pret":-0.01384,"close":24.8}
{"ticker":"SRDX","date":"2015-05-28","pret":0.00857,"close":25}
{"ticker":"SRDX","date":"2015-05-29","pret":0.01011,"close":24.68}
{"ticker":"SRDX","date":"2015-06-01","pret":-0.00686,"close":24.95}
{"ticker":"SRDX","date":"2015-06-02","pret":0.00485,"close":24.71}
{"ticker":"SRDX","date":"2015-06-03","pret":0.00121,"close":24.36}
{"ticker":"SRDX","date":"2015-06-04","pret":-0.02984,"close":24.26}
{"ticker":"SRDX","date":"2015-06-05","pret":0.00042,"close":23.54}
{"ticker":"SRDX","date":"2015-06-08","pret":-0.0218,"close":23.67}
{"ticker":"SRDX","date":"2015-06-09","pret":-0.00042,"close":23.64}
{"ticker":"SRDX","date":"2015-06-10","pret":0.01432,"close":23.66}
{"ticker":"SRDX","date":"2015-06-11","pret":-0.01008,"close":23.65}
{"ticker":"SRDX","date":"2015-06-12","pret":-0.00127,"close":23.88}
{"ticker":"SRDX","date":"2015-06-15","pret":0.00042,"close":23.76}
{"ticker":"SRDX","date":"2015-06-16","pret":0.00253,"close":24.11}
{"ticker":"SRDX","date":"2015-06-17","pret":0.01465,"close":23.99}
{"ticker":"SRDX","date":"2015-06-18","pret":-0.00375,"close":23.95}
{"ticker":"SRDX","date":"2015-06-19","pret":0.00083,"close":24}
{"ticker":"SRDX","date":"2015-06-22","pret":0.00499,"close":23.92}
{"ticker":"SRDX","date":"2015-06-23","pret":-0.00874,"close":23.97}
{"ticker":"SRDX","date":"2015-06-24","pret":-0.00209,"close":23.76}
{"ticker":"SRDX","date":"2015-06-25","pret":-0.00969,"close":23.76}
{"ticker":"SRDX","date":"2015-06-26","pret":0.00717,"close":23.69}
{"ticker":"SRDX","date":"2015-06-29","pret":-0.01354,"close":23.34}
{"ticker":"SRDX","date":"2015-06-30","pret":-0.00512,"close":23.42}
{"ticker":"SRDX","date":"2015-07-01","pret":0.00725,"close":23.85}
{"ticker":"SRDX","date":"2015-07-02","pret":0.01644,"close":23.66}
{"ticker":"SRDX","date":"2015-07-06","pret":-0.01432,"close":23.89}
{"ticker":"SRDX","date":"2015-07-07","pret":0.00887,"close":23.89}
{"ticker":"SRDX","date":"2015-07-08","pret":-0.00379,"close":23.11}
{"ticker":"SRDX","date":"2015-07-09","pret":-0.01659,"close":23.12}
{"ticker":"SRDX","date":"2015-07-10","pret":0.00043,"close":24.29}
{"ticker":"SRDX","date":"2015-07-13","pret":0.03828,"close":23.99}
{"ticker":"SRDX","date":"2015-07-14","pret":-0.00704,"close":24.22}
{"ticker":"SRDX","date":"2015-07-15","pret":0.00745,"close":23.89}
{"ticker":"SRDX","date":"2015-07-16","pret":-0.00745,"close":24.19}
{"ticker":"SRDX","date":"2015-07-17","pret":0.0029,"close":24.28}
{"ticker":"SRDX","date":"2015-07-20","pret":0.01481,"close":24.12}
{"ticker":"SRDX","date":"2015-07-21","pret":-0.0144,"close":24.13}
{"ticker":"SRDX","date":"2015-07-22","pret":-0.00623,"close":24.34}
{"ticker":"SRDX","date":"2015-07-23","pret":0.01202,"close":23.78}
{"ticker":"SRDX","date":"2015-07-24","pret":-0.02544,"close":23.43}
{"ticker":"SRDX","date":"2015-07-27","pret":-0.0179,"close":23.54}
{"ticker":"SRDX","date":"2015-07-28","pret":0.01959,"close":23.25}
{"ticker":"SRDX","date":"2015-07-29","pret":-0.02218,"close":23.07}
{"ticker":"SRDX","date":"2015-07-30","pret":-0.00562,"close":22.95}
{"ticker":"SRDX","date":"2015-07-31","pret":-0.00478,"close":23.49}
{"ticker":"SRDX","date":"2015-08-03","pret":0.01942,"close":22.92}
{"ticker":"SRDX","date":"2015-08-04","pret":-0.02029,"close":22.87}
{"ticker":"SRDX","date":"2015-08-05","pret":0.09836,"close":26.21}
{"ticker":"SRDX","date":"2015-08-06","pret":0.03304,"close":25.1}
{"ticker":"SRDX","date":"2015-08-07","pret":-0.04658,"close":24.35}
{"ticker":"SRDX","date":"2015-08-10","pret":-0.01616,"close":24}
{"ticker":"SRDX","date":"2015-08-11","pret":-0.03818,"close":23.59}
{"ticker":"SRDX","date":"2015-08-12","pret":-0.01492,"close":23.23}
{"ticker":"SRDX","date":"2015-08-13","pret":0,"close":23.23}
{"ticker":"SRDX","date":"2015-08-14","pret":-0.00949,"close":23.14}
{"ticker":"SRDX","date":"2015-08-17","pret":0.00863,"close":24.1}
{"ticker":"SRDX","date":"2015-08-18","pret":0.03795,"close":23.36}
{"ticker":"SRDX","date":"2015-08-19","pret":-0.03709,"close":23.47}
{"ticker":"SRDX","date":"2015-08-20","pret":0.00215,"close":23.15}
{"ticker":"SRDX","date":"2015-08-21","pret":-0.02472,"close":23.83}
{"ticker":"SRDX","date":"2015-08-24","pret":0.00351,"close":22.99}
{"ticker":"SRDX","date":"2015-08-25","pret":0.03187,"close":22.52}
{"ticker":"SRDX","date":"2015-08-26","pret":-0.02272,"close":23.02}
{"ticker":"SRDX","date":"2015-08-27","pret":0.00217,"close":22.9}
{"ticker":"SRDX","date":"2015-08-28","pret":-0.0157,"close":23.16}
{"ticker":"SRDX","date":"2015-08-31","pret":0.01656,"close":22.75}
{"ticker":"SRDX","date":"2015-09-01","pret":-0.03162,"close":23.7}
{"ticker":"SRDX","date":"2015-09-02","pret":0.06521,"close":23.53}
{"ticker":"SRDX","date":"2015-09-03","pret":-0.01772,"close":23.45}
{"ticker":"SRDX","date":"2015-09-04","pret":-0.01457,"close":23.78}
{"ticker":"SRDX","date":"2015-09-08","pret":0.03895,"close":24.03}
{"ticker":"SRDX","date":"2015-09-09","pret":0.00538,"close":23.84}
{"ticker":"SRDX","date":"2015-09-10","pret":-0.0234,"close":23.44}
{"ticker":"SRDX","date":"2015-09-11","pret":-0.01792,"close":23.23}
{"ticker":"SRDX","date":"2015-09-14","pret":0,"close":23.46}
{"ticker":"SRDX","date":"2015-09-15","pret":0.00729,"close":23.43}
{"ticker":"SRDX","date":"2015-09-16","pret":-0.01377,"close":23.23}
{"ticker":"SRDX","date":"2015-09-17","pret":0.00432,"close":23.43}
{"ticker":"SRDX","date":"2015-09-18","pret":-0.00693,"close":23.32}
{"ticker":"SRDX","date":"2015-09-21","pret":0.01808,"close":22.92}
{"ticker":"SRDX","date":"2015-09-22","pret":-0.02768,"close":22.76}
{"ticker":"SRDX","date":"2015-09-23","pret":-0.00308,"close":23.09}
{"ticker":"SRDX","date":"2015-09-24","pret":0.00439,"close":22.72}
{"ticker":"SRDX","date":"2015-09-25","pret":0.00175,"close":22.78}
{"ticker":"SRDX","date":"2015-09-28","pret":-0.01143,"close":21.73}
{"ticker":"SRDX","date":"2015-09-29","pret":-0.03419,"close":21.86}
{"ticker":"SRDX","date":"2015-09-30","pret":0.01589,"close":21.84}
{"ticker":"SRDX","date":"2015-10-01","pret":-0.01361,"close":21.85}
{"ticker":"SRDX","date":"2015-10-02","pret":-0.00917,"close":21.72}
{"ticker":"SRDX","date":"2015-10-05","pret":0.00689,"close":22.25}
{"ticker":"SRDX","date":"2015-10-06","pret":0.02083,"close":21.83}
{"ticker":"SRDX","date":"2015-10-07","pret":-0.01809,"close":22.1}
{"ticker":"SRDX","date":"2015-10-08","pret":0.0041,"close":21.87}
{"ticker":"SRDX","date":"2015-10-09","pret":-0.00273,"close":21.49}
{"ticker":"SRDX","date":"2015-10-12","pret":-0.01886,"close":22.17}
{"ticker":"SRDX","date":"2015-10-13","pret":0.0216,"close":21.46}
{"ticker":"SRDX","date":"2015-10-14","pret":-0.02532,"close":20.77}
{"ticker":"SRDX","date":"2015-10-15","pret":-0.03125,"close":21.73}
{"ticker":"SRDX","date":"2015-10-16","pret":0.04836,"close":21.65}
{"ticker":"SRDX","date":"2015-10-19","pret":-0.01477,"close":21.76}
{"ticker":"SRDX","date":"2015-10-20","pret":0.01477,"close":21.88}
{"ticker":"SRDX","date":"2015-10-21","pret":0.0064,"close":21.26}
{"ticker":"SRDX","date":"2015-10-22","pret":-0.02724,"close":20.96}
{"ticker":"SRDX","date":"2015-10-23","pret":-0.01509,"close":21.22}
{"ticker":"SRDX","date":"2015-10-26","pret":0.00568,"close":20.89}
{"ticker":"SRDX","date":"2015-10-27","pret":-0.01475,"close":20.72}
{"ticker":"SRDX","date":"2015-10-28","pret":-0.00192,"close":21.59}
{"ticker":"SRDX","date":"2015-10-29","pret":0.03724,"close":21.55}
{"ticker":"SRDX","date":"2015-10-30","pret":-0.00743,"close":21.33}
{"ticker":"SRDX","date":"2015-11-02","pret":-0.00937,"close":21.76}
{"ticker":"SRDX","date":"2015-11-03","pret":0.01541,"close":21.54}
{"ticker":"SRDX","date":"2015-11-04","pret":0.00416,"close":21.35}
{"ticker":"SRDX","date":"2015-11-05","pret":-0.01441,"close":21.84}
{"ticker":"SRDX","date":"2015-11-06","pret":0.01671,"close":22.45}
{"ticker":"SRDX","date":"2015-11-09","pret":0.0375,"close":22.02}
{"ticker":"SRDX","date":"2015-11-10","pret":-0.00489,"close":23.79}
{"ticker":"SRDX","date":"2015-11-11","pret":0.05167,"close":21.5}
{"ticker":"SRDX","date":"2015-11-12","pret":-0.10569,"close":20.48}
{"ticker":"SRDX","date":"2015-11-13","pret":-0.04621,"close":20.45}
{"ticker":"SRDX","date":"2015-11-16","pret":0.01029,"close":20.49}
{"ticker":"SRDX","date":"2015-11-17","pret":-0.00049,"close":20.91}
{"ticker":"SRDX","date":"2015-11-18","pret":0.01645,"close":21.14}
{"ticker":"SRDX","date":"2015-11-19","pret":0.01948,"close":21.28}
{"ticker":"SRDX","date":"2015-11-20","pret":0.00797,"close":21.54}
{"ticker":"SRDX","date":"2015-11-23","pret":-0.00047,"close":21.6}
{"ticker":"SRDX","date":"2015-11-24","pret":0.00093,"close":21.48}
{"ticker":"SRDX","date":"2015-11-25","pret":0.00836,"close":21.77}
{"ticker":"SRDX","date":"2015-11-26"}
{"ticker":"SRDX","date":"2015-11-27","pret":0.0115,"close":21.78}
{"ticker":"SRDX","date":"2015-11-30","pret":-0.00413,"close":21.06}
{"ticker":"SRDX","date":"2015-12-01","pret":-0.03268,"close":21.2}
{"ticker":"SRDX","date":"2015-12-02","pret":0.00142,"close":20.6}
{"ticker":"SRDX","date":"2015-12-03","pret":-0.02495,"close":21.01}
{"ticker":"SRDX","date":"2015-12-04","pret":0.01782,"close":21.55}
{"ticker":"SRDX","date":"2015-12-07","pret":0.02777,"close":21.45}
{"ticker":"SRDX","date":"2015-12-08","pret":-0.00839,"close":21.13}
{"ticker":"SRDX","date":"2015-12-09","pret":-0.0113,"close":20.45}
{"ticker":"SRDX","date":"2015-12-10","pret":-0.0342,"close":20.37}
{"ticker":"SRDX","date":"2015-12-11","pret":-0.0223,"close":20.54}
{"ticker":"SRDX","date":"2015-12-14","pret":0.03689,"close":20.4}
{"ticker":"SRDX","date":"2015-12-15","pret":-0.01508,"close":20.61}
{"ticker":"SRDX","date":"2015-12-16","pret":0.01412,"close":20.23}
{"ticker":"SRDX","date":"2015-12-17"}
{"ticker":"SRDX","date":"2015-12-18","pret":-0.02744,"close":20.18}
{"ticker":"SRDX","date":"2015-12-21","pret":0.01381,"close":20.6}
{"ticker":"SRDX","date":"2015-12-22","pret":0.01459,"close":20.65}
{"ticker":"SRDX","date":"2015-12-23","pret":-0.00776,"close":20.55}
{"ticker":"SRDX","date":"2015-12-24","pret":-0.0039,"close":20.64}
{"ticker":"SRDX","date":"2015-12-28","pret":0.0073,"close":20.59}
{"ticker":"SRDX","date":"2015-12-29","pret":-0.00535,"close":20.72}
{"ticker":"SRDX","date":"2015-12-30","pret":0.00632,"close":20.61}
{"ticker":"SRDX","date":"2015-12-31","pret":-0.00827,"close":20.27}
{"ticker":"SRDX","date":"2016-01-04","pret":-0.02573,"close":18.99}
{"ticker":"SRDX","date":"2016-01-05","pret":-0.05248,"close":19.41}
{"ticker":"SRE","date":"2015-01-02","pret":-0.01492,"close":112.09}
{"ticker":"SRE","date":"2015-01-05","pret":-0.00009,"close":110.04}
{"ticker":"SRE","date":"2015-01-06","pret":-0.01505,"close":109.01}
{"ticker":"SRE","date":"2015-01-07","pret":-0.00647,"close":110.77}
{"ticker":"SRE","date":"2015-01-08","pret":0.01416,"close":111.76}
{"ticker":"SRE","date":"2015-01-09","pret":0.00745,"close":110.75}
{"ticker":"SRE","date":"2015-01-12","pret":-0.00484,"close":110.15}
{"ticker":"SRE","date":"2015-01-13","pret":0.00072,"close":110.81}
{"ticker":"SRE","date":"2015-01-14","pret":-0.00884,"close":111.46}
{"ticker":"SRE","date":"2015-01-15","pret":0.01377,"close":112.14}
{"ticker":"SRE","date":"2015-01-16","pret":-0.0008,"close":112.95}
{"ticker":"SRE","date":"2015-01-20","pret":0.01271,"close":113.67}
{"ticker":"SRE","date":"2015-01-21","pret":0.00097,"close":114.5}
{"ticker":"SRE","date":"2015-01-22","pret":0.01306,"close":114.51}
{"ticker":"SRE","date":"2015-01-23","pret":0.00131,"close":115.08}
{"ticker":"SRE","date":"2015-01-26","pret":-0.00253,"close":114.53}
{"ticker":"SRE","date":"2015-01-27","pret":-0.00551,"close":114.54}
{"ticker":"SRE","date":"2015-01-28","pret":0.00464,"close":113.34}
{"ticker":"SRE","date":"2015-01-29","pret":-0.01176,"close":114.94}
{"ticker":"SRE","date":"2015-01-30","pret":0.00651,"close":111.92}
{"ticker":"SRE","date":"2015-02-02","pret":-0.01405,"close":113.18}
{"ticker":"SRE","date":"2015-02-03","pret":0.00408,"close":113.81}
{"ticker":"SRE","date":"2015-02-04","pret":0.00469,"close":112.03}
{"ticker":"SRE","date":"2015-02-05","pret":-0.0046,"close":113.42}
{"ticker":"SRE","date":"2015-02-06","pret":0.00071,"close":108.21}
{"ticker":"SRE","date":"2015-02-09","pret":-0.04649,"close":107.88}
{"ticker":"SRE","date":"2015-02-10","pret":0.00222,"close":110.38}
{"ticker":"SRE","date":"2015-02-11","pret":0.01297,"close":107.12}
{"ticker":"SRE","date":"2015-02-12","pret":-0.0203,"close":106.67}
{"ticker":"SRE","date":"2015-02-13","pret":-0.00777,"close":105.56}
{"ticker":"SRE","date":"2015-02-17","pret":-0.00811,"close":106.26}
{"ticker":"SRE","date":"2015-02-18","pret":0.00388,"close":109.71}
{"ticker":"SRE","date":"2015-02-19","pret":0.03723,"close":109.2}
{"ticker":"SRE","date":"2015-02-20","pret":-0.00584,"close":109.94}
{"ticker":"SRE","date":"2015-02-23","pret":0.00574,"close":110.55}
{"ticker":"SRE","date":"2015-02-24","pret":0.00408,"close":110.27}
{"ticker":"SRE","date":"2015-02-25","pret":-0.00308,"close":108.64}
{"ticker":"SRE","date":"2015-02-26","pret":-0.00729,"close":108.45}
{"ticker":"SRE","date":"2015-02-27","pret":-0.00753,"close":108.2}
{"ticker":"SRE","date":"2015-03-02","pret":-0.00647,"close":107.13}
{"ticker":"SRE","date":"2015-03-03","pret":-0.00549,"close":108.67}
{"ticker":"SRE","date":"2015-03-04","pret":0.00781,"close":107.91}
{"ticker":"SRE","date":"2015-03-05","pret":0.0036,"close":108.81}
{"ticker":"SRE","date":"2015-03-06","pret":-0.00852,"close":107}
{"ticker":"SRE","date":"2015-03-09","pret":-0.00476,"close":108}
{"ticker":"SRE","date":"2015-03-10","pret":0.00754,"close":106.8}
{"ticker":"SRE","date":"2015-03-11","pret":-0.00736,"close":106.15}
{"ticker":"SRE","date":"2015-03-12","pret":-0.00403,"close":108.49}
{"ticker":"SRE","date":"2015-03-13","pret":0.01444,"close":106.36}
{"ticker":"SRE","date":"2015-03-16","pret":-0.01266,"close":108.72}
{"ticker":"SRE","date":"2015-03-17","pret":0.01432,"close":109.26}
{"ticker":"SRE","date":"2015-03-18","pret":0.00882,"close":112.31}
{"ticker":"SRE","date":"2015-03-19","pret":0.02396,"close":110.68}
{"ticker":"SRE","date":"2015-03-20","pret":-0.00448,"close":111.8}
{"ticker":"SRE","date":"2015-03-23","pret":0.00152,"close":111.53}
{"ticker":"SRE","date":"2015-03-24","pret":-0.00126,"close":110.98}
{"ticker":"SRE","date":"2015-03-25","pret":-0.00956,"close":109.45}
{"ticker":"SRE","date":"2015-03-26","pret":0.00154,"close":107.17}
{"ticker":"SRE","date":"2015-03-27","pret":-0.02993,"close":108.5}
{"ticker":"SRE","date":"2015-03-30","pret":0.01508,"close":109.67}
{"ticker":"SRE","date":"2015-03-31","pret":0.00403,"close":109.02}
{"ticker":"SRE","date":"2015-04-01","pret":-0.00495,"close":109.86}
{"ticker":"SRE","date":"2015-04-02","pret":0.01006,"close":109.97}
{"ticker":"SRE","date":"2015-04-06","pret":0.00073,"close":110.47}
{"ticker":"SRE","date":"2015-04-07","pret":0.00173,"close":109.81}
{"ticker":"SRE","date":"2015-04-08","pret":-0.004,"close":108.61}
{"ticker":"SRE","date":"2015-04-09","pret":-0.01136,"close":107.9}
{"ticker":"SRE","date":"2015-04-10","pret":-0.00249,"close":107.85}
{"ticker":"SRE","date":"2015-04-13","pret":0.01221,"close":107.93}
{"ticker":"SRE","date":"2015-04-14","pret":-0.01462,"close":108.33}
{"ticker":"SRE","date":"2015-04-15","pret":0.00499,"close":108.56}
{"ticker":"SRE","date":"2015-04-16","pret":-0.00166,"close":107.6}
{"ticker":"SRE","date":"2015-04-17","pret":-0.01338,"close":106.67}
{"ticker":"SRE","date":"2015-04-20","pret":0.00187,"close":108.46}
{"ticker":"SRE","date":"2015-04-21","pret":0.01326,"close":107.41}
{"ticker":"SRE","date":"2015-04-22","pret":-0.00907,"close":107.77}
{"ticker":"SRE","date":"2015-04-23","pret":0.00279,"close":108.56}
{"ticker":"SRE","date":"2015-04-24","pret":0.00536,"close":109.51}
{"ticker":"SRE","date":"2015-04-27","pret":0.01483,"close":108.43}
{"ticker":"SRE","date":"2015-04-28","pret":-0.01825,"close":108.98}
{"ticker":"SRE","date":"2015-04-29","pret":0.00203,"close":107.64}
{"ticker":"SRE","date":"2015-04-30","pret":-0.00974,"close":106.17}
{"ticker":"SRE","date":"2015-05-01","pret":-0.00993,"close":106.8}
{"ticker":"SRE","date":"2015-05-04","pret":0.00797,"close":107.81}
{"ticker":"SRE","date":"2015-05-05","pret":0.00056,"close":104.33}
{"ticker":"SRE","date":"2015-05-06","pret":-0.02602,"close":103.22}
{"ticker":"SRE","date":"2015-05-07","pret":-0.00779,"close":103.79}
{"ticker":"SRE","date":"2015-05-08","pret":0.01477,"close":105.86}
{"ticker":"SRE","date":"2015-05-11","pret":0.00361,"close":104.99}
{"ticker":"SRE","date":"2015-05-12","pret":-0.00934,"close":105.38}
{"ticker":"SRE","date":"2015-05-13","pret":0.01057,"close":104.26}
{"ticker":"SRE","date":"2015-05-14","pret":-0.00818,"close":105.44}
{"ticker":"SRE","date":"2015-05-15","pret":0.00894,"close":106.86}
{"ticker":"SRE","date":"2015-05-18","pret":0.00585,"close":107.42}
{"ticker":"SRE","date":"2015-05-19","pret":0.00694,"close":107.82}
{"ticker":"SRE","date":"2015-05-20","pret":0.00652,"close":107.75}
{"ticker":"SRE","date":"2015-05-21","pret":0.00472,"close":107.69}
{"ticker":"SRE","date":"2015-05-22","pret":-0.00593,"close":107.6}
{"ticker":"SRE","date":"2015-05-26","pret":0,"close":107.09}
{"ticker":"SRE","date":"2015-05-27","pret":-0.00261,"close":107.4}
{"ticker":"SRE","date":"2015-05-28","pret":0.00251,"close":107.98}
{"ticker":"SRE","date":"2015-05-29","pret":0.00362,"close":107.47}
{"ticker":"SRE","date":"2015-06-01","pret":-0.00455,"close":107.59}
{"ticker":"SRE","date":"2015-06-02","pret":-0.00429,"close":106.3}
{"ticker":"SRE","date":"2015-06-03","pret":-0.0093,"close":104.76}
{"ticker":"SRE","date":"2015-06-04","pret":-0.02464,"close":104.3}
{"ticker":"SRE","date":"2015-06-05","pret":-0.0001,"close":103.87}
{"ticker":"SRE","date":"2015-06-08","pret":0.00847,"close":103.04}
{"ticker":"SRE","date":"2015-06-09","pret":-0.01264,"close":103.05}
{"ticker":"SRE","date":"2015-06-10","pret":0.00446,"close":103.33}
{"ticker":"SRE","date":"2015-06-11","pret":0.00511,"close":104.04}
{"ticker":"SRE","date":"2015-06-12","pret":-0.00405,"close":102.86}
{"ticker":"SRE","date":"2015-06-15","pret":-0.00766,"close":102.59}
{"ticker":"SRE","date":"2015-06-16","pret":-0.00488,"close":102.8}
{"ticker":"SRE","date":"2015-06-17","pret":0.00915,"close":104.37}
{"ticker":"SRE","date":"2015-06-18","pret":0.0105,"close":104.68}
{"ticker":"SRE","date":"2015-06-19","pret":-0.00154,"close":103.97}
{"ticker":"SRE","date":"2015-06-22","pret":-0.00019,"close":103.82}
{"ticker":"SRE","date":"2015-06-23","pret":-0.00481,"close":102.54}
{"ticker":"SRE","date":"2015-06-24","pret":-0.00921,"close":100.99}
{"ticker":"SRE","date":"2015-06-25","pret":-0.02076,"close":99.4}
{"ticker":"SRE","date":"2015-06-26","pret":-0.0116,"close":99.44}
{"ticker":"SRE","date":"2015-06-29","pret":-0.00121,"close":99.28}
{"ticker":"SRE","date":"2015-06-30","pret":0.00312,"close":98.94}
{"ticker":"SRE","date":"2015-07-01","pret":-0.00705,"close":98.84}
{"ticker":"SRE","date":"2015-07-02","pret":0.00605,"close":100.38}
{"ticker":"SRE","date":"2015-07-06","pret":0.00901,"close":99.91}
{"ticker":"SRE","date":"2015-07-07","pret":0.00179,"close":101.2}
{"ticker":"SRE","date":"2015-07-08","pret":0.00109,"close":101.44}
{"ticker":"SRE","date":"2015-07-09","pret":0.00998,"close":100.13}
{"ticker":"SRE","date":"2015-07-10","pret":-0.01456,"close":101.1}
{"ticker":"SRE","date":"2015-07-13","pret":0.01279,"close":101.75}
{"ticker":"SRE","date":"2015-07-14","pret":0.00256,"close":101.98}
{"ticker":"SRE","date":"2015-07-15","pret":0.00118,"close":102.54}
{"ticker":"SRE","date":"2015-07-16","pret":0.00607,"close":103.9}
{"ticker":"SRE","date":"2015-07-17","pret":0.01116,"close":102.4}
{"ticker":"SRE","date":"2015-07-20","pret":-0.01174,"close":102.02}
{"ticker":"SRE","date":"2015-07-21","pret":-0.0047,"close":100.69}
{"ticker":"SRE","date":"2015-07-22","pret":-0.01243,"close":100.96}
{"ticker":"SRE","date":"2015-07-23","pret":0.0004,"close":99.7}
{"ticker":"SRE","date":"2015-07-24","pret":-0.01088,"close":99.62}
{"ticker":"SRE","date":"2015-07-27","pret":0.0005,"close":100.35}
{"ticker":"SRE","date":"2015-07-28","pret":0.0065,"close":100.37}
{"ticker":"SRE","date":"2015-07-29","pret":-0.0016,"close":100.59}
{"ticker":"SRE","date":"2015-07-30","pret":0.0005,"close":100.86}
{"ticker":"SRE","date":"2015-07-31","pret":0.01367,"close":101.78}
{"ticker":"SRE","date":"2015-08-03","pret":0.00314,"close":102.75}
{"ticker":"SRE","date":"2015-08-04","pret":-0.00098,"close":99.96}
{"ticker":"SRE","date":"2015-08-05","pret":-0.00779,"close":100.69}
{"ticker":"SRE","date":"2015-08-06","pret":-0.00516,"close":100.24}
{"ticker":"SRE","date":"2015-08-07","pret":-0.00508,"close":101.84}
{"ticker":"SRE","date":"2015-08-10","pret":0.0194,"close":102.35}
{"ticker":"SRE","date":"2015-08-11","pret":0.00313,"close":102.85}
{"ticker":"SRE","date":"2015-08-12","pret":0.00176,"close":105.33}
{"ticker":"SRE","date":"2015-08-13","pret":0.02552,"close":105.08}
{"ticker":"SRE","date":"2015-08-14","pret":-0.00333,"close":106.13}
{"ticker":"SRE","date":"2015-08-17","pret":0.0128,"close":106.38}
{"ticker":"SRE","date":"2015-08-18","pret":-0.00292,"close":105.6}
{"ticker":"SRE","date":"2015-08-19","pret":-0.00711,"close":104.9}
{"ticker":"SRE","date":"2015-08-20","pret":-0.00841,"close":104.3}
{"ticker":"SRE","date":"2015-08-21","pret":-0.00423,"close":101.96}
{"ticker":"SRE","date":"2015-08-24","pret":-0.05436,"close":98.74}
{"ticker":"SRE","date":"2015-08-25","pret":0.01775,"close":96.59}
{"ticker":"SRE","date":"2015-08-26","pret":-0.02132,"close":96.93}
{"ticker":"SRE","date":"2015-08-27","pret":-0.00378,"close":97.84}
{"ticker":"SRE","date":"2015-08-28","pret":0.00143,"close":97.36}
{"ticker":"SRE","date":"2015-08-31","pret":-0.00657,"close":94.85}
{"ticker":"SRE","date":"2015-09-01","pret":-0.03651,"close":92.22}
{"ticker":"SRE","date":"2015-09-02","pret":-0.00439,"close":92}
{"ticker":"SRE","date":"2015-09-03","pret":-0.01133,"close":93.39}
{"ticker":"SRE","date":"2015-09-04","pret":0.00347,"close":92.64}
{"ticker":"SRE","date":"2015-09-08","pret":0.00915,"close":92.95}
{"ticker":"SRE","date":"2015-09-09","pret":-0.0015,"close":91.48}
{"ticker":"SRE","date":"2015-09-10","pret":-0.01908,"close":90.09}
{"ticker":"SRE","date":"2015-09-11","pret":-0.01644,"close":90.32}
{"ticker":"SRE","date":"2015-09-14","pret":0.00588,"close":90.31}
{"ticker":"SRE","date":"2015-09-15","pret":-0.00022,"close":90.85}
{"ticker":"SRE","date":"2015-09-16","pret":0.00507,"close":91.46}
{"ticker":"SRE","date":"2015-09-17","pret":0.00647,"close":92.93}
{"ticker":"SRE","date":"2015-09-18","pret":0.01131,"close":92.43}
{"ticker":"SRE","date":"2015-09-21","pret":0.00162,"close":93.06}
{"ticker":"SRE","date":"2015-09-22","pret":0.0101,"close":93}
{"ticker":"SRE","date":"2015-09-23","pret":-0.0128,"close":92.11}
{"ticker":"SRE","date":"2015-09-24","pret":-0.00652,"close":92.74}
{"ticker":"SRE","date":"2015-09-25","pret":0.01159,"close":93.94}
{"ticker":"SRE","date":"2015-09-28","pret":0.00815,"close":94.03}
{"ticker":"SRE","date":"2015-09-29","pret":0.00405,"close":94.46}
{"ticker":"SRE","date":"2015-09-30","pret":0.01006,"close":96.72}
{"ticker":"SRE","date":"2015-10-01","pret":0.01826,"close":96.4}
{"ticker":"SRE","date":"2015-10-02","pret":0.00289,"close":96.68}
{"ticker":"SRE","date":"2015-10-05","pret":0.00113,"close":98.36}
{"ticker":"SRE","date":"2015-10-06","pret":0.00902,"close":97.67}
{"ticker":"SRE","date":"2015-10-07","pret":-0.00122,"close":97.79}
{"ticker":"SRE","date":"2015-10-08","pret":-0.00276,"close":99.66}
{"ticker":"SRE","date":"2015-10-09","pret":0.02229,"close":99.72}
{"ticker":"SRE","date":"2015-10-12","pret":0.0031,"close":100.33}
{"ticker":"SRE","date":"2015-10-13","pret":-0.0008,"close":100.53}
{"ticker":"SRE","date":"2015-10-14","pret":0.00509,"close":99.39}
{"ticker":"SRE","date":"2015-10-15","pret":-0.00729,"close":100.71}
{"ticker":"SRE","date":"2015-10-16","pret":0.01472,"close":101.61}
{"ticker":"SRE","date":"2015-10-19","pret":-0.0001,"close":101.84}
{"ticker":"SRE","date":"2015-10-20","pret":0.00266,"close":101.46}
{"ticker":"SRE","date":"2015-10-21","pret":0.00285,"close":101.14}
{"ticker":"SRE","date":"2015-10-22","pret":-0.00463,"close":102.51}
{"ticker":"SRE","date":"2015-10-23","pret":0.01031,"close":101.47}
{"ticker":"SRE","date":"2015-10-26","pret":-0.00765,"close":101.45}
{"ticker":"SRE","date":"2015-10-27","pret":-0.00552,"close":101.01}
{"ticker":"SRE","date":"2015-10-28","pret":-0.0005,"close":100.91}
{"ticker":"SRE","date":"2015-10-29","pret":-0.00516,"close":101.3}
{"ticker":"SRE","date":"2015-10-30","pret":0.0098,"close":102.41}
{"ticker":"SRE","date":"2015-11-02","pret":0.00785,"close":102.39}
{"ticker":"SRE","date":"2015-11-03","pret":0.00526,"close":104.45}
{"ticker":"SRE","date":"2015-11-04","pret":0.01362,"close":105.52}
{"ticker":"SRE","date":"2015-11-05","pret":0.01002,"close":104.12}
{"ticker":"SRE","date":"2015-11-06","pret":-0.02015,"close":100.92}
{"ticker":"SRE","date":"2015-11-09","pret":-0.02443,"close":100.35}
{"ticker":"SRE","date":"2015-11-10","pret":-0.00239,"close":101.3}
{"ticker":"SRE","date":"2015-11-11","pret":0.0102,"close":101.48}
{"ticker":"SRE","date":"2015-11-12","pret":-0.00306,"close":99.5}
{"ticker":"SRE","date":"2015-11-13","pret":-0.01524,"close":98.86}
{"ticker":"SRE","date":"2015-11-16","pret":-0.00846,"close":101.48}
{"ticker":"SRE","date":"2015-11-17","pret":0.02607,"close":100.11}
{"ticker":"SRE","date":"2015-11-18","pret":-0.0132,"close":101.1}
{"ticker":"SRE","date":"2015-11-19","pret":0.01014,"close":101.66}
{"ticker":"SRE","date":"2015-11-20","pret":0.00876,"close":102.17}
{"ticker":"SRE","date":"2015-11-23","pret":0.00313,"close":101.08}
{"ticker":"SRE","date":"2015-11-24","pret":-0.01705,"close":100.28}
{"ticker":"SRE","date":"2015-11-25","pret":-0.00508,"close":99.18}
{"ticker":"SRE","date":"2015-11-26"}
{"ticker":"SRE","date":"2015-11-27","pret":-0.00722,"close":99.64}
{"ticker":"SRE","date":"2015-11-30","pret":0.00271,"close":99.23}
{"ticker":"SRE","date":"2015-12-01","pret":0.0001,"close":100.06}
{"ticker":"SRE","date":"2015-12-02","pret":0.002,"close":98.38}
{"ticker":"SRE","date":"2015-12-03","pret":-0.02044,"close":96.96}
{"ticker":"SRE","date":"2015-12-04","pret":-0.00543,"close":97.67}
{"ticker":"SRE","date":"2015-12-07","pret":0.00154,"close":95}
{"ticker":"SRE","date":"2015-12-08","pret":-0.03064,"close":94.02}
{"ticker":"SRE","date":"2015-12-09","pret":-0.00914,"close":93.75}
{"ticker":"SRE","date":"2015-12-10","pret":0.00032,"close":92.52}
{"ticker":"SRE","date":"2015-12-11","pret":-0.01908,"close":91.28}
{"ticker":"SRE","date":"2015-12-14","pret":-0.00721,"close":91.9}
{"ticker":"SRE","date":"2015-12-15","pret":0.01188,"close":92.8}
{"ticker":"SRE","date":"2015-12-16","pret":0.00637,"close":96.25}
{"ticker":"SRE","date":"2015-12-17"}
{"ticker":"SRE","date":"2015-12-18","pret":0.02456,"close":94.41}
{"ticker":"SRE","date":"2015-12-21","pret":-0.00337,"close":94.17}
{"ticker":"SRE","date":"2015-12-22","pret":-0.00528,"close":93.92}
{"ticker":"SRE","date":"2015-12-23","pret":-0.00872,"close":96.54}
{"ticker":"SRE","date":"2015-12-24","pret":0.02657,"close":96.02}
{"ticker":"SRE","date":"2015-12-28","pret":-0.00459,"close":96.05}
{"ticker":"SRE","date":"2015-12-29","pret":0.00853,"close":95.85}
{"ticker":"SRE","date":"2015-12-30","pret":-0.0053,"close":94.85}
{"ticker":"SRE","date":"2015-12-31","pret":-0.01586,"close":94.01}
{"ticker":"SRE","date":"2016-01-04","pret":-0.01396,"close":93.18}
{"ticker":"SRE","date":"2016-01-05","pret":-0.00355,"close":94.29}
{"ticker":"SREV","date":"2015-01-02","pret":-0.00426,"close":4.5}
{"ticker":"SREV","date":"2015-01-05","pret":-0.05264,"close":4.43}
{"ticker":"SREV","date":"2015-01-06","pret":0,"close":4.34}
{"ticker":"SREV","date":"2015-01-07","pret":-0.01818,"close":4.33}
{"ticker":"SREV","date":"2015-01-08","pret":0.00229,"close":4.33}
{"ticker":"SREV","date":"2015-01-09","pret":-0.00689,"close":4.26}
{"ticker":"SREV","date":"2015-01-12","pret":-0.02567,"close":4.27}
{"ticker":"SREV","date":"2015-01-13","pret":-0.02392,"close":4.33}
{"ticker":"SREV","date":"2015-01-14","pret":0.03568,"close":4.25}
{"ticker":"SREV","date":"2015-01-15","pret":-0.00468,"close":4.06}
{"ticker":"SREV","date":"2015-01-16","pret":-0.05302,"close":3.95}
{"ticker":"SREV","date":"2015-01-20","pret":0.01718,"close":3.88}
{"ticker":"SREV","date":"2015-01-21","pret":-0.06535,"close":3.79}
{"ticker":"SREV","date":"2015-01-22","pret":0,"close":3.81}
{"ticker":"SREV","date":"2015-01-23","pret":-0.00521,"close":3.87}
{"ticker":"SREV","date":"2015-01-26","pret":-0.00261,"close":3.75}
{"ticker":"SREV","date":"2015-01-27","pret":-0.03462,"close":3.67}
{"ticker":"SREV","date":"2015-01-28","pret":0.0054,"close":3.52}
{"ticker":"SREV","date":"2015-01-29","pret":-0.05542,"close":3.44}
{"ticker":"SREV","date":"2015-01-30","pret":-0.03479,"close":3.35}
{"ticker":"SREV","date":"2015-02-02","pret":-0.01486,"close":3.27}
{"ticker":"SREV","date":"2015-02-03","pret":-0.01508,"close":3.56}
{"ticker":"SREV","date":"2015-02-04","pret":0.07041,"close":3.51}
{"ticker":"SREV","date":"2015-02-05","pret":-0.00568,"close":3.67}
{"ticker":"SREV","date":"2015-02-06","pret":0.04185,"close":3.79}
{"ticker":"SREV","date":"2015-02-09","pret":0.0349,"close":3.76}
{"ticker":"SREV","date":"2015-02-10","pret":0.00264,"close":3.6}
{"ticker":"SREV","date":"2015-02-11","pret":-0.05964,"close":3.53}
{"ticker":"SREV","date":"2015-02-12","pret":-0.02546,"close":3.56}
{"ticker":"SREV","date":"2015-02-13","pret":0.01705,"close":3.65}
{"ticker":"SREV","date":"2015-02-17","pret":0.03324,"close":3.78}
{"ticker":"SREV","date":"2015-02-18","pret":0.02423,"close":3.81}
{"ticker":"SREV","date":"2015-02-19","pret":0.00795,"close":3.8}
{"ticker":"SREV","date":"2015-02-20","pret":0.00526,"close":3.84}
{"ticker":"SREV","date":"2015-02-23","pret":0.00262,"close":3.65}
{"ticker":"SREV","date":"2015-02-24","pret":-0.04279,"close":3.58}
{"ticker":"SREV","date":"2015-02-25","pret":-0.0249,"close":3.57}
{"ticker":"SREV","date":"2015-02-26","pret":0.0028,"close":3.48}
{"ticker":"SREV","date":"2015-02-27","pret":0.13318,"close":3.72}
{"ticker":"SREV","date":"2015-03-02","pret":-0.10292,"close":3.61}
{"ticker":"SREV","date":"2015-03-03","pret":-0.03868,"close":3.37}
{"ticker":"SREV","date":"2015-03-04","pret":-0.06098,"close":3.37}
{"ticker":"SREV","date":"2015-03-05","pret":0.00597,"close":3.31}
{"ticker":"SREV","date":"2015-03-06","pret":-0.01802,"close":3.36}
{"ticker":"SREV","date":"2015-03-09","pret":0.01205,"close":3.36}
{"ticker":"SREV","date":"2015-03-10","pret":0.0119,"close":3.42}
{"ticker":"SREV","date":"2015-03-11","pret":0.00295,"close":3.35}
{"ticker":"SREV","date":"2015-03-12","pret":0,"close":3.4}
{"ticker":"SREV","date":"2015-03-13","pret":0.00295,"close":3.29}
{"ticker":"SREV","date":"2015-03-16","pret":-0.0208,"close":3.34}
{"ticker":"SREV","date":"2015-03-17","pret":-0.00602,"close":3.28}
{"ticker":"SREV","date":"2015-03-18","pret":-0.01829,"close":3.39}
{"ticker":"SREV","date":"2015-03-19","pret":0.03626,"close":3.45}
{"ticker":"SREV","date":"2015-03-20","pret":0.02346,"close":3.51}
{"ticker":"SREV","date":"2015-03-23","pret":0.01153,"close":3.54}
{"ticker":"SREV","date":"2015-03-24","pret":0.0114,"close":3.57}
{"ticker":"SREV","date":"2015-03-25","pret":0.01127,"close":3.49}
{"ticker":"SREV","date":"2015-03-26","pret":-0.02841,"close":3.42}
{"ticker":"SREV","date":"2015-03-27","pret":-0.01744,"close":3.34}
{"ticker":"SREV","date":"2015-03-30","pret":-0.02074,"close":3.15}
{"ticker":"SREV","date":"2015-03-31","pret":-0.06814,"close":3.1}
{"ticker":"SREV","date":"2015-04-01","pret":-0.00643,"close":3.1}
{"ticker":"SREV","date":"2015-04-02","pret":-0.00972,"close":3.16}
{"ticker":"SREV","date":"2015-04-06","pret":-0.00654,"close":3.12}
{"ticker":"SREV","date":"2015-04-07","pret":0.02589,"close":3.29}
{"ticker":"SREV","date":"2015-04-08","pret":0.04681,"close":3.27}
{"ticker":"SREV","date":"2015-04-09","pret":0,"close":3.26}
{"ticker":"SREV","date":"2015-04-10","pret":0.00608,"close":3.31}
{"ticker":"SREV","date":"2015-04-13","pret":0.00905,"close":3.3}
{"ticker":"SREV","date":"2015-04-14","pret":-0.00602,"close":3.28}
{"ticker":"SREV","date":"2015-04-15","pret":-0.0091,"close":3.29}
{"ticker":"SREV","date":"2015-04-16","pret":-0.00305,"close":3.24}
{"ticker":"SREV","date":"2015-04-17","pret":-0.00614,"close":3.06}
{"ticker":"SREV","date":"2015-04-20","pret":-0.05372,"close":3.2}
{"ticker":"SREV","date":"2015-04-21","pret":0.04445,"close":3.33}
{"ticker":"SREV","date":"2015-04-22","pret":0.03958,"close":3.35}
{"ticker":"SREV","date":"2015-04-23","pret":0.00298,"close":3.38}
{"ticker":"SREV","date":"2015-04-24","pret":0.01183,"close":3.46}
{"ticker":"SREV","date":"2015-04-27","pret":0.0146,"close":3.37}
{"ticker":"SREV","date":"2015-04-28","pret":0.03139,"close":3.69}
{"ticker":"SREV","date":"2015-04-29","pret":0.03587,"close":3.7}
{"ticker":"SREV","date":"2015-04-30","pret":-0.00816,"close":3.57}
{"ticker":"SREV","date":"2015-05-01","pret":-0.0277,"close":3.61}
{"ticker":"SREV","date":"2015-05-04","pret":0.01117,"close":3.68}
{"ticker":"SREV","date":"2015-05-05","pret":0.03279,"close":3.6}
{"ticker":"SREV","date":"2015-05-06","pret":-0.02725,"close":3.74}
{"ticker":"SREV","date":"2015-05-07","pret":0.02186,"close":3.75}
{"ticker":"SREV","date":"2015-05-08","pret":0.09038,"close":4.35}
{"ticker":"SREV","date":"2015-05-11","pret":0.06685,"close":4.4}
{"ticker":"SREV","date":"2015-05-12","pret":-0.0281,"close":4.22}
{"ticker":"SREV","date":"2015-05-13","pret":0.01415,"close":4.17}
{"ticker":"SREV","date":"2015-05-14","pret":-0.0237,"close":4.11}
{"ticker":"SREV","date":"2015-05-15","pret":-0.00964,"close":4.51}
{"ticker":"SREV","date":"2015-05-18","pret":0.0858,"close":4.58}
{"ticker":"SREV","date":"2015-05-19","pret":0.00664,"close":4.6}
{"ticker":"SREV","date":"2015-05-20","pret":0.01316,"close":4.6}
{"ticker":"SREV","date":"2015-05-21","pret":0,"close":4.57}
{"ticker":"SREV","date":"2015-05-22","pret":-0.00875,"close":4.6}
{"ticker":"SREV","date":"2015-05-26","pret":-0.0022,"close":4.47}
{"ticker":"SREV","date":"2015-05-27","pret":-0.01107,"close":4.44}
{"ticker":"SREV","date":"2015-05-28","pret":-0.03168,"close":4.42}
{"ticker":"SREV","date":"2015-05-29","pret":0.00687,"close":4.38}
{"ticker":"SREV","date":"2015-06-01","pret":0.00909,"close":4.5}
{"ticker":"SREV","date":"2015-06-02","pret":0.00901,"close":4.56}
{"ticker":"SREV","date":"2015-06-03","pret":0.02655,"close":4.68}
{"ticker":"SREV","date":"2015-06-04","pret":0.01302,"close":4.63}
{"ticker":"SREV","date":"2015-06-05","pret":-0.01302,"close":4.64}
{"ticker":"SREV","date":"2015-06-08","pret":0.00653,"close":4.57}
{"ticker":"SREV","date":"2015-06-09","pret":-0.00653,"close":4.53}
{"ticker":"SREV","date":"2015-06-10","pret":-0.00219,"close":4.73}
{"ticker":"SREV","date":"2015-06-11","pret":0.03018,"close":4.77}
{"ticker":"SREV","date":"2015-06-12","pret":0.00635,"close":4.85}
{"ticker":"SREV","date":"2015-06-15","pret":0.01258,"close":4.75}
{"ticker":"SREV","date":"2015-06-16","pret":-0.01469,"close":4.78}
{"ticker":"SREV","date":"2015-06-17","pret":0.00842,"close":4.79}
{"ticker":"SREV","date":"2015-06-18","pret":0.00627,"close":4.79}
{"ticker":"SREV","date":"2015-06-19","pret":-0.00627,"close":5}
{"ticker":"SREV","date":"2015-06-22","pret":0.04709,"close":4.96}
{"ticker":"SREV","date":"2015-06-23","pret":0.00399,"close":4.97}
{"ticker":"SREV","date":"2015-06-24","pret":-0.01606,"close":5.2}
{"ticker":"SREV","date":"2015-06-25","pret":0.05129,"close":5.47}
{"ticker":"SREV","date":"2015-06-26","pret":0.04879,"close":5.28}
{"ticker":"SREV","date":"2015-06-29","pret":-0.03352,"close":5.3}
{"ticker":"SREV","date":"2015-06-30","pret":0.00755,"close":5.47}
{"ticker":"SREV","date":"2015-07-01","pret":0.04232,"close":5.62}
{"ticker":"SREV","date":"2015-07-02","pret":0.02315,"close":5.39}
{"ticker":"SREV","date":"2015-07-06","pret":-0.05612,"close":5.36}
{"ticker":"SREV","date":"2015-07-07","pret":-0.00748,"close":5.37}
{"ticker":"SREV","date":"2015-07-08","pret":0.00187,"close":5.67}
{"ticker":"SREV","date":"2015-07-09","pret":0.06874,"close":5.69}
{"ticker":"SREV","date":"2015-07-10","pret":0.00349,"close":5.89}
{"ticker":"SREV","date":"2015-07-13","pret":0.03256,"close":6.08}
{"ticker":"SREV","date":"2015-07-14","pret":0.02826,"close":6.02}
{"ticker":"SREV","date":"2015-07-15","pret":-0.01987,"close":5.66}
{"ticker":"SREV","date":"2015-07-16","pret":-0.04971,"close":5.6}
{"ticker":"SREV","date":"2015-07-17","pret":-0.0106,"close":5.55}
{"ticker":"SREV","date":"2015-07-20","pret":-0.01612,"close":5.46}
{"ticker":"SREV","date":"2015-07-21","pret":-0.01272,"close":5.52}
{"ticker":"SREV","date":"2015-07-22","pret":0.00729,"close":5.46}
{"ticker":"SREV","date":"2015-07-23","pret":-0.01095,"close":5.29}
{"ticker":"SREV","date":"2015-07-24","pret":-0.03739,"close":5.19}
{"ticker":"SREV","date":"2015-07-27","pret":-0.03686,"close":5.09}
{"ticker":"SREV","date":"2015-07-28","pret":0.01569,"close":5.08}
{"ticker":"SREV","date":"2015-07-29","pret":-0.02562,"close":5}
{"ticker":"SREV","date":"2015-07-30","pret":-0.0222,"close":5.14}
{"ticker":"SREV","date":"2015-07-31","pret":0.05557,"close":5.3}
{"ticker":"SREV","date":"2015-08-03","pret":0.01722,"close":5.1}
{"ticker":"SREV","date":"2015-08-04","pret":-0.03869,"close":5.1}
{"ticker":"SREV","date":"2015-08-05","pret":0.01953,"close":5.03}
{"ticker":"SREV","date":"2015-08-06","pret":-0.02547,"close":4.78}
{"ticker":"SREV","date":"2015-08-07","pret":-0.00797,"close":5.7}
{"ticker":"SREV","date":"2015-08-10","pret":0.15529,"close":5.78}
{"ticker":"SREV","date":"2015-08-11","pret":-0.02426,"close":5.7}
{"ticker":"SREV","date":"2015-08-12","pret":-0.01058,"close":5.44}
{"ticker":"SREV","date":"2015-08-13","pret":-0.01609,"close":5.72}
{"ticker":"SREV","date":"2015-08-14","pret":0.02491,"close":5.71}
{"ticker":"SREV","date":"2015-08-17","pret":-0.00529,"close":5.67}
{"ticker":"SREV","date":"2015-08-18","pret":-0.03414,"close":5.41}
{"ticker":"SREV","date":"2015-08-19","pret":-0.02032,"close":5.26}
{"ticker":"SREV","date":"2015-08-20","pret":-0.03416,"close":5.05}
{"ticker":"SREV","date":"2015-08-21","pret":-0.05353,"close":5.1}
{"ticker":"SREV","date":"2015-08-24","pret":-0.00818,"close":4.97}
{"ticker":"SREV","date":"2015-08-25","pret":0.05201,"close":4.82}
{"ticker":"SREV","date":"2015-08-26","pret":0.02312,"close":4.9}
{"ticker":"SREV","date":"2015-08-27","pret":-0.07104,"close":4.8}
{"ticker":"SREV","date":"2015-08-28","pret":-0.02066,"close":4.82}
{"ticker":"SREV","date":"2015-08-31","pret":0.00209,"close":4.74}
{"ticker":"SREV","date":"2015-09-01","pret":-0.03175,"close":4.5}
{"ticker":"SREV","date":"2015-09-02","pret":-0.02614,"close":4.53}
{"ticker":"SREV","date":"2015-09-03","pret":-0.00221,"close":4.49}
{"ticker":"SREV","date":"2015-09-04","pret":-0.01561,"close":4.44}
{"ticker":"SREV","date":"2015-09-08","pret":0.00672,"close":4.41}
{"ticker":"SREV","date":"2015-09-09","pret":-0.00672,"close":4.3}
{"ticker":"SREV","date":"2015-09-10","pret":-0.02503,"close":4.35}
{"ticker":"SREV","date":"2015-09-11","pret":-0.00694,"close":4.42}
{"ticker":"SREV","date":"2015-09-14","pret":0.02067,"close":4.35}
{"ticker":"SREV","date":"2015-09-15","pret":-0.01604,"close":4.36}
{"ticker":"SREV","date":"2015-09-16","pret":0.00231,"close":4.35}
{"ticker":"SREV","date":"2015-09-17","pret":0,"close":4.37}
{"ticker":"SREV","date":"2015-09-18","pret":0.0023,"close":4.35}
{"ticker":"SREV","date":"2015-09-21","pret":0.0137,"close":4.51}
{"ticker":"SREV","date":"2015-09-22","pret":0.00903,"close":4.41}
{"ticker":"SREV","date":"2015-09-23","pret":-0.00225,"close":4.38}
{"ticker":"SREV","date":"2015-09-24","pret":-0.02278,"close":4.31}
{"ticker":"SREV","date":"2015-09-25","pret":0.00689,"close":4.2}
{"ticker":"SREV","date":"2015-09-28","pret":-0.0373,"close":4.11}
{"ticker":"SREV","date":"2015-09-29","pret":-0.03137,"close":4}
{"ticker":"SREV","date":"2015-09-30","pret":-0.01731,"close":4}
{"ticker":"SREV","date":"2015-10-01","pret":0.00249,"close":4}
{"ticker":"SREV","date":"2015-10-02","pret":-0.01757,"close":4.1}
{"ticker":"SREV","date":"2015-10-05","pret":0.03971,"close":4.34}
{"ticker":"SREV","date":"2015-10-06","pret":0.05445,"close":4.24}
{"ticker":"SREV","date":"2015-10-07","pret":-0.02096,"close":4.44}
{"ticker":"SREV","date":"2015-10-08","pret":0.03696,"close":4.5}
{"ticker":"SREV","date":"2015-10-09","pret":0.02242,"close":4.49}
{"ticker":"SREV","date":"2015-10-12","pret":0,"close":4.35}
{"ticker":"SREV","date":"2015-10-13","pret":-0.03612,"close":4.47}
{"ticker":"SREV","date":"2015-10-14","pret":0.02048,"close":4.3}
{"ticker":"SREV","date":"2015-10-15","pret":-0.02278,"close":4.61}
{"ticker":"SREV","date":"2015-10-16","pret":0.06468,"close":4.43}
{"ticker":"SREV","date":"2015-10-19","pret":-0.04868,"close":4.46}
{"ticker":"SREV","date":"2015-10-20","pret":0.00903,"close":4.1}
{"ticker":"SREV","date":"2015-10-21","pret":-0.07463,"close":4.22}
{"ticker":"SREV","date":"2015-10-22","pret":0.03334,"close":4.44}
{"ticker":"SREV","date":"2015-10-23","pret":0.04801,"close":4.66}
{"ticker":"SREV","date":"2015-10-26","pret":0.03509,"close":4.65}
{"ticker":"SREV","date":"2015-10-27","pret":-0.00216,"close":4.45}
{"ticker":"SREV","date":"2015-10-28","pret":-0.03965,"close":4.77}
{"ticker":"SREV","date":"2015-10-29","pret":0.0589,"close":4.46}
{"ticker":"SREV","date":"2015-10-30","pret":-0.05219,"close":4.27}
{"ticker":"SREV","date":"2015-11-02","pret":-0.0527,"close":4.31}
{"ticker":"SREV","date":"2015-11-03","pret":0.00703,"close":4.58}
{"ticker":"SREV","date":"2015-11-04","pret":0.05677,"close":4.71}
{"ticker":"SREV","date":"2015-11-05","pret":0.03258,"close":4.67}
{"ticker":"SREV","date":"2015-11-06","pret":0.04185,"close":5.22}
{"ticker":"SREV","date":"2015-11-09","pret":0.06159,"close":5.19}
{"ticker":"SREV","date":"2015-11-10","pret":-0.00968,"close":5.25}
{"ticker":"SREV","date":"2015-11-11","pret":0.02118,"close":5.16}
{"ticker":"SREV","date":"2015-11-12","pret":-0.02899,"close":5.06}
{"ticker":"SREV","date":"2015-11-13","pret":-0.02381,"close":5.02}
{"ticker":"SREV","date":"2015-11-16","pret":0.01198,"close":5.03}
{"ticker":"SREV","date":"2015-11-17","pret":0.00396,"close":4.95}
{"ticker":"SREV","date":"2015-11-18","pret":-0.02198,"close":4.94}
{"ticker":"SREV","date":"2015-11-19","pret":0.00202,"close":4.82}
{"ticker":"SREV","date":"2015-11-20","pret":-0.00202,"close":5.01}
{"ticker":"SREV","date":"2015-11-23","pret":0.00202,"close":5.1}
{"ticker":"SREV","date":"2015-11-24","pret":0.02979,"close":5.24}
{"ticker":"SREV","date":"2015-11-25","pret":0.0213,"close":5.24}
{"ticker":"SREV","date":"2015-11-26"}
{"ticker":"SREV","date":"2015-11-27","pret":0,"close":5.24}
{"ticker":"SREV","date":"2015-11-30","pret":0.01709,"close":5.4}
{"ticker":"SREV","date":"2015-12-01","pret":0.02419,"close":5.45}
{"ticker":"SREV","date":"2015-12-02","pret":0.0055,"close":5.31}
{"ticker":"SREV","date":"2015-12-03","pret":-0.02969,"close":5.25}
{"ticker":"SREV","date":"2015-12-04","pret":-0.01327,"close":5.25}
{"ticker":"SREV","date":"2015-12-07","pret":0.00571,"close":4.97}
{"ticker":"SREV","date":"2015-12-08","pret":-0.07484,"close":4.86}
{"ticker":"SREV","date":"2015-12-09","pret":-0.01235,"close":4.72}
{"ticker":"SREV","date":"2015-12-10","pret":-0.02092,"close":4.58}
{"ticker":"SREV","date":"2015-12-11","pret":-0.06102,"close":4.54}
{"ticker":"SREV","date":"2015-12-14","pret":0.01561,"close":4.5}
{"ticker":"SREV","date":"2015-12-15","pret":0.00441,"close":4.55}
{"ticker":"SREV","date":"2015-12-16","pret":0.00659,"close":4.63}
{"ticker":"SREV","date":"2015-12-17"}
{"ticker":"SREV","date":"2015-12-18","pret":-0.01544,"close":4.5}
{"ticker":"SREV","date":"2015-12-21","pret":0.00664,"close":4.53}
{"ticker":"SREV","date":"2015-12-22","pret":-0.00221,"close":4.54}
{"ticker":"SREV","date":"2015-12-23","pret":0.00881,"close":4.65}
{"ticker":"SREV","date":"2015-12-24","pret":0.02598,"close":4.62}
{"ticker":"SREV","date":"2015-12-28","pret":-0.00643,"close":4.47}
{"ticker":"SREV","date":"2015-12-29","pret":-0.05299,"close":4.56}
{"ticker":"SREV","date":"2015-12-30","pret":0.02242,"close":4.6}
{"ticker":"SREV","date":"2015-12-31","pret":0.01322,"close":4.61}
{"ticker":"SREV","date":"2016-01-04","pret":-0.00879,"close":4.36}
{"ticker":"SREV","date":"2016-01-05","pret":-0.04055,"close":4.33}
{"ticker":"SRI","date":"2015-01-02","pret":0.02738,"close":12.96}
{"ticker":"SRI","date":"2015-01-05","pret":-0.0093,"close":12.92}
{"ticker":"SRI","date":"2015-01-06","pret":0.00621,"close":12.68}
{"ticker":"SRI","date":"2015-01-07","pret":-0.01324,"close":12.43}
{"ticker":"SRI","date":"2015-01-08","pret":-0.01263,"close":12.65}
{"ticker":"SRI","date":"2015-01-09","pret":0.00317,"close":12.19}
{"ticker":"SRI","date":"2015-01-12","pret":-0.0371,"close":12.05}
{"ticker":"SRI","date":"2015-01-13","pret":0,"close":12.05}
{"ticker":"SRI","date":"2015-01-14","pret":-0.02665,"close":12.29}
{"ticker":"SRI","date":"2015-01-15","pret":0.04456,"close":12.26}
{"ticker":"SRI","date":"2015-01-16","pret":-0.01709,"close":12.6}
{"ticker":"SRI","date":"2015-01-20","pret":0.02913,"close":12.44}
{"ticker":"SRI","date":"2015-01-21","pret":-0.01446,"close":12.27}
{"ticker":"SRI","date":"2015-01-22","pret":-0.00243,"close":12.22}
{"ticker":"SRI","date":"2015-01-23","pret":-0.00814,"close":12.82}
{"ticker":"SRI","date":"2015-01-26","pret":0.04867,"close":13.08}
{"ticker":"SRI","date":"2015-01-27","pret":0.00698,"close":13.17}
{"ticker":"SRI","date":"2015-01-28","pret":0.01687,"close":12.9}
{"ticker":"SRI","date":"2015-01-29","pret":-0.01378,"close":13.2}
{"ticker":"SRI","date":"2015-01-30","pret":0.00615,"close":12.62}
{"ticker":"SRI","date":"2015-02-02","pret":-0.02719,"close":12.56}
{"ticker":"SRI","date":"2015-02-03","pret":0,"close":12.9}
{"ticker":"SRI","date":"2015-02-04","pret":0.00862,"close":12.76}
{"ticker":"SRI","date":"2015-02-05","pret":0.00467,"close":12.87}
{"ticker":"SRI","date":"2015-02-06","pret":0.00542,"close":12.83}
{"ticker":"SRI","date":"2015-02-09","pret":-0.01793,"close":12.71}
{"ticker":"SRI","date":"2015-02-10","pret":0.01484,"close":12.78}
{"ticker":"SRI","date":"2015-02-11","pret":-0.01327,"close":12.04}
{"ticker":"SRI","date":"2015-02-12","pret":-0.04417,"close":12.25}
{"ticker":"SRI","date":"2015-02-13","pret":0.00818,"close":12.13}
{"ticker":"SRI","date":"2015-02-17","pret":-0.00245,"close":12.13}
{"ticker":"SRI","date":"2015-02-18","pret":-0.00902,"close":12.1}
{"ticker":"SRI","date":"2015-02-19","pret":-0.00082,"close":12.1}
{"ticker":"SRI","date":"2015-02-20","pret":-0.00165,"close":11.84}
{"ticker":"SRI","date":"2015-02-23","pret":-0.02763,"close":11.57}
{"ticker":"SRI","date":"2015-02-24","pret":-0.01282,"close":11.28}
{"ticker":"SRI","date":"2015-02-25","pret":-0.0279,"close":11.36}
{"ticker":"SRI","date":"2015-02-26","pret":0.00705,"close":11.33}
{"ticker":"SRI","date":"2015-02-27","pret":0.00263,"close":11.55}
{"ticker":"SRI","date":"2015-03-02","pret":0.00785,"close":11.61}
{"ticker":"SRI","date":"2015-03-03","pret":-0.00523,"close":11.36}
{"ticker":"SRI","date":"2015-03-04","pret":-0.00965,"close":11.34}
{"ticker":"SRI","date":"2015-03-05","pret":-0.00176,"close":11.44}
{"ticker":"SRI","date":"2015-03-06","pret":0.00088,"close":11.03}
{"ticker":"SRI","date":"2015-03-09","pret":-0.02865,"close":11.12}
{"ticker":"SRI","date":"2015-03-10","pret":0.00272,"close":10.95}
{"ticker":"SRI","date":"2015-03-11","pret":-0.00819,"close":10.86}
{"ticker":"SRI","date":"2015-03-12","pret":0.00091,"close":11.19}
{"ticker":"SRI","date":"2015-03-13","pret":0.02345,"close":11.32}
{"ticker":"SRI","date":"2015-03-16","pret":0.01064,"close":11.35}
{"ticker":"SRI","date":"2015-03-17","pret":-0.00708,"close":11.39}
{"ticker":"SRI","date":"2015-03-18","pret":0.00796,"close":11.37}
{"ticker":"SRI","date":"2015-03-19","pret":0.00088,"close":11.49}
{"ticker":"SRI","date":"2015-03-20","pret":0.01832,"close":11.74}
{"ticker":"SRI","date":"2015-03-23","pret":0.01629,"close":11.91}
{"ticker":"SRI","date":"2015-03-24","pret":0.00762,"close":11.94}
{"ticker":"SRI","date":"2015-03-25","pret":0.00505,"close":11.4}
{"ticker":"SRI","date":"2015-03-26","pret":-0.04464,"close":11.04}
{"ticker":"SRI","date":"2015-03-27","pret":-0.03393,"close":11.27}
{"ticker":"SRI","date":"2015-03-30","pret":0.02423,"close":11.44}
{"ticker":"SRI","date":"2015-03-31","pret":0.01058,"close":11.29}
{"ticker":"SRI","date":"2015-04-01","pret":-0.01324,"close":11.79}
{"ticker":"SRI","date":"2015-04-02","pret":0.04434,"close":11.84}
{"ticker":"SRI","date":"2015-04-06","pret":-0.0017,"close":11.81}
{"ticker":"SRI","date":"2015-04-07","pret":0.0034,"close":11.31}
{"ticker":"SRI","date":"2015-04-08","pret":-0.02667,"close":11.73}
{"ticker":"SRI","date":"2015-04-09","pret":0.02327,"close":11.87}
{"ticker":"SRI","date":"2015-04-10","pret":0.01605,"close":11.74}
{"ticker":"SRI","date":"2015-04-13","pret":-0.01435,"close":11.63}
{"ticker":"SRI","date":"2015-04-14","pret":-0.0094,"close":11.68}
{"ticker":"SRI","date":"2015-04-15","pret":0.0094,"close":11.87}
{"ticker":"SRI","date":"2015-04-16","pret":0.01267,"close":11.92}
{"ticker":"SRI","date":"2015-04-17","pret":-0.0059,"close":11.35}
{"ticker":"SRI","date":"2015-04-20","pret":-0.03875,"close":11.81}
{"ticker":"SRI","date":"2015-04-21","pret":0.04464,"close":11.71}
{"ticker":"SRI","date":"2015-04-22","pret":-0.01693,"close":11.79}
{"ticker":"SRI","date":"2015-04-23","pret":0.00171,"close":11.9}
{"ticker":"SRI","date":"2015-04-24","pret":0.01523,"close":11.88}
{"ticker":"SRI","date":"2015-04-27","pret":0.00419,"close":11.84}
{"ticker":"SRI","date":"2015-04-28","pret":0.00334,"close":12.46}
{"ticker":"SRI","date":"2015-04-29","pret":0.03681,"close":12.15}
{"ticker":"SRI","date":"2015-04-30","pret":-0.03681,"close":12.04}
{"ticker":"SRI","date":"2015-05-01","pret":0.00582,"close":12.15}
{"ticker":"SRI","date":"2015-05-04","pret":0.00496,"close":12.19}
{"ticker":"SRI","date":"2015-05-05","pret":0.00411,"close":11.95}
{"ticker":"SRI","date":"2015-05-06","pret":-0.01239,"close":11.78}
{"ticker":"SRI","date":"2015-05-07","pret":-0.04158,"close":11.61}
{"ticker":"SRI","date":"2015-05-08","pret":0.01803,"close":11.68}
{"ticker":"SRI","date":"2015-05-11","pret":-0.00512,"close":11.66}
{"ticker":"SRI","date":"2015-05-12","pret":-0.00945,"close":11.55}
{"ticker":"SRI","date":"2015-05-13","pret":-0.00259,"close":11.53}
{"ticker":"SRI","date":"2015-05-14","pret":0.00086,"close":11.8}
{"ticker":"SRI","date":"2015-05-15","pret":0.0197,"close":12.18}
{"ticker":"SRI","date":"2015-05-18","pret":0.03746,"close":12.6}
{"ticker":"SRI","date":"2015-05-19","pret":0.0274,"close":12.52}
{"ticker":"SRI","date":"2015-05-20","pret":-0.00638,"close":12.55}
{"ticker":"SRI","date":"2015-05-21","pret":0.0032,"close":12.25}
{"ticker":"SRI","date":"2015-05-22","pret":-0.02177,"close":12.02}
{"ticker":"SRI","date":"2015-05-26","pret":-0.02559,"close":11.62}
{"ticker":"SRI","date":"2015-05-27","pret":-0.02369,"close":11.62}
{"ticker":"SRI","date":"2015-05-28","pret":-0.00687,"close":12}
{"ticker":"SRI","date":"2015-05-29","pret":0.03056,"close":11.93}
{"ticker":"SRI","date":"2015-06-01","pret":0.00334,"close":12.03}
{"ticker":"SRI","date":"2015-06-02","pret":-0.00167,"close":12.29}
{"ticker":"SRI","date":"2015-06-03","pret":0.02636,"close":12.71}
{"ticker":"SRI","date":"2015-06-04","pret":0.02648,"close":12.4}
{"ticker":"SRI","date":"2015-06-05","pret":-0.02404,"close":12.52}
{"ticker":"SRI","date":"2015-06-08","pret":0.01209,"close":12.43}
{"ticker":"SRI","date":"2015-06-09","pret":-0.00401,"close":12.32}
{"ticker":"SRI","date":"2015-06-10","pret":0.00321,"close":12.88}
{"ticker":"SRI","date":"2015-06-11","pret":0.02924,"close":13.04}
{"ticker":"SRI","date":"2015-06-12","pret":0.01238,"close":13.16}
{"ticker":"SRI","date":"2015-06-15","pret":0.0069,"close":12.91}
{"ticker":"SRI","date":"2015-06-16","pret":-0.02084,"close":12.4}
{"ticker":"SRI","date":"2015-06-17","pret":-0.02848,"close":12.29}
{"ticker":"SRI","date":"2015-06-18","pret":-0.00887,"close":12.43}
{"ticker":"SRI","date":"2015-06-19","pret":0.00967,"close":12.46}
{"ticker":"SRI","date":"2015-06-22","pret":0.0024,"close":12.4}
{"ticker":"SRI","date":"2015-06-23","pret":-0.0032,"close":12.4}
{"ticker":"SRI","date":"2015-06-24","pret":-0.00806,"close":12.32}
{"ticker":"SRI","date":"2015-06-25","pret":-0.01057,"close":12.23}
{"ticker":"SRI","date":"2015-06-26","pret":-0.00082,"close":12.25}
{"ticker":"SRI","date":"2015-06-29","pret":-0.0041,"close":11.76}
{"ticker":"SRI","date":"2015-06-30","pret":-0.02665,"close":11.71}
{"ticker":"SRI","date":"2015-07-01","pret":0,"close":11.9}
{"ticker":"SRI","date":"2015-07-02","pret":0.00673,"close":12.03}
{"ticker":"SRI","date":"2015-07-06","pret":-0.00084,"close":11.63}
{"ticker":"SRI","date":"2015-07-07","pret":-0.02291,"close":11.64}
{"ticker":"SRI","date":"2015-07-08","pret":-0.01383,"close":11.49}
{"ticker":"SRI","date":"2015-07-09","pret":0.0078,"close":11.6}
{"ticker":"SRI","date":"2015-07-10","pret":0.01287,"close":11.88}
{"ticker":"SRI","date":"2015-07-13","pret":0.02192,"close":11.89}
{"ticker":"SRI","date":"2015-07-14","pret":-0.01682,"close":11.69}
{"ticker":"SRI","date":"2015-07-15","pret":-0.01538,"close":11.43}
{"ticker":"SRI","date":"2015-07-16","pret":-0.00345,"close":11.54}
{"ticker":"SRI","date":"2015-07-17","pret":-0.00173,"close":11.54}
{"ticker":"SRI","date":"2015-07-20","pret":-0.00347,"close":11.27}
{"ticker":"SRI","date":"2015-07-21","pret":-0.01841,"close":11.3}
{"ticker":"SRI","date":"2015-07-22","pret":0.00088,"close":11.23}
{"ticker":"SRI","date":"2015-07-23","pret":-0.0071,"close":11.11}
{"ticker":"SRI","date":"2015-07-24","pret":-0.01435,"close":10.8}
{"ticker":"SRI","date":"2015-07-27","pret":-0.0368,"close":10.62}
{"ticker":"SRI","date":"2015-07-28","pret":0.00468,"close":10.43}
{"ticker":"SRI","date":"2015-07-29","pret":-0.03127,"close":10.38}
{"ticker":"SRI","date":"2015-07-30","pret":-0.01064,"close":10.9}
{"ticker":"SRI","date":"2015-07-31","pret":0.08303,"close":12.17}
{"ticker":"SRI","date":"2015-08-03","pret":0.0841,"close":12.37}
{"ticker":"SRI","date":"2015-08-04","pret":0.0292,"close":12.32}
{"ticker":"SRI","date":"2015-08-05","pret":-0.00642,"close":12.43}
{"ticker":"SRI","date":"2015-08-06","pret":-0.00242,"close":12.32}
{"ticker":"SRI","date":"2015-08-07","pret":-0.01626,"close":12.13}
{"ticker":"SRI","date":"2015-08-10","pret":-0.00575,"close":12.03}
{"ticker":"SRI","date":"2015-08-11","pret":-0.01495,"close":11.74}
{"ticker":"SRI","date":"2015-08-12","pret":-0.02457,"close":11.84}
{"ticker":"SRI","date":"2015-08-13","pret":-0.00086,"close":12.07}
{"ticker":"SRI","date":"2015-08-14","pret":0.0379,"close":12.23}
{"ticker":"SRI","date":"2015-08-17","pret":0.00577,"close":12.48}
{"ticker":"SRI","date":"2015-08-18","pret":0.0163,"close":12.44}
{"ticker":"SRI","date":"2015-08-19","pret":-0.00405,"close":12.35}
{"ticker":"SRI","date":"2015-08-20","pret":-0.00652,"close":12.52}
{"ticker":"SRI","date":"2015-08-21","pret":-0.00903,"close":12.86}
{"ticker":"SRI","date":"2015-08-24","pret":0.03324,"close":12.47}
{"ticker":"SRI","date":"2015-08-25","pret":0.03294,"close":12.34}
{"ticker":"SRI","date":"2015-08-26","pret":-0.02658,"close":12.36}
{"ticker":"SRI","date":"2015-08-27","pret":-0.01759,"close":12.11}
{"ticker":"SRI","date":"2015-08-28","pret":-0.02614,"close":12.23}
{"ticker":"SRI","date":"2015-08-31","pret":0.00331,"close":12.21}
{"ticker":"SRI","date":"2015-09-01","pret":-0.02,"close":11.84}
{"ticker":"SRI","date":"2015-09-02","pret":0.00922,"close":12.22}
{"ticker":"SRI","date":"2015-09-03","pret":0.02227,"close":12.19}
{"ticker":"SRI","date":"2015-09-04","pret":-0.01479,"close":12.24}
{"ticker":"SRI","date":"2015-09-08","pret":0.03817,"close":12.38}
{"ticker":"SRI","date":"2015-09-09","pret":-0.0016,"close":12.12}
{"ticker":"SRI","date":"2015-09-10","pret":-0.03244,"close":12.04}
{"ticker":"SRI","date":"2015-09-11","pret":-0.01411,"close":11.87}
{"ticker":"SRI","date":"2015-09-14","pret":-0.0084,"close":12}
{"ticker":"SRI","date":"2015-09-15","pret":0.00923,"close":12.22}
{"ticker":"SRI","date":"2015-09-16","pret":0.01985,"close":12.38}
{"ticker":"SRI","date":"2015-09-17","pret":0.00897,"close":12.6}
{"ticker":"SRI","date":"2015-09-18","pret":0.00808,"close":11.94}
{"ticker":"SRI","date":"2015-09-21","pret":-0.03858,"close":12.09}
{"ticker":"SRI","date":"2015-09-22","pret":-0.00588,"close":11.52}
{"ticker":"SRI","date":"2015-09-23","pret":-0.0273,"close":11.4}
{"ticker":"SRI","date":"2015-09-24","pret":-0.03074,"close":11.41}
{"ticker":"SRI","date":"2015-09-25","pret":0.02641,"close":10.8}
{"ticker":"SRI","date":"2015-09-28","pret":-0.03988,"close":11.79}
{"ticker":"SRI","date":"2015-09-29","pret":0.05796,"close":12.09}
{"ticker":"SRI","date":"2015-09-30","pret":0.04423,"close":12.34}
{"ticker":"SRI","date":"2015-10-01","pret":0.01378,"close":12.2}
{"ticker":"SRI","date":"2015-10-02","pret":-0.02445,"close":12.15}
{"ticker":"SRI","date":"2015-10-05","pret":0.00247,"close":12.48}
{"ticker":"SRI","date":"2015-10-06","pret":0.0284,"close":12.28}
{"ticker":"SRI","date":"2015-10-07","pret":-0.00562,"close":12.33}
{"ticker":"SRI","date":"2015-10-08","pret":-0.0097,"close":12.48}
{"ticker":"SRI","date":"2015-10-09","pret":0.01771,"close":12.54}
{"ticker":"SRI","date":"2015-10-12","pret":-0.0016,"close":12.42}
{"ticker":"SRI","date":"2015-10-13","pret":-0.01368,"close":12.26}
{"ticker":"SRI","date":"2015-10-14","pret":0.00968,"close":12.18}
{"ticker":"SRI","date":"2015-10-15","pret":-0.01455,"close":12.48}
{"ticker":"SRI","date":"2015-10-16","pret":0.01696,"close":12.22}
{"ticker":"SRI","date":"2015-10-19","pret":-0.02842,"close":12.1}
{"ticker":"SRI","date":"2015-10-20","pret":-0.00082,"close":12.51}
{"ticker":"SRI","date":"2015-10-21","pret":0.03404,"close":12.36}
{"ticker":"SRI","date":"2015-10-22","pret":-0.008,"close":12.46}
{"ticker":"SRI","date":"2015-10-23","pret":0.01594,"close":12.8}
{"ticker":"SRI","date":"2015-10-26","pret":0.00787,"close":12.72}
{"ticker":"SRI","date":"2015-10-27","pret":-0.00314,"close":11.96}
{"ticker":"SRI","date":"2015-10-28","pret":-0.05582,"close":12.67}
{"ticker":"SRI","date":"2015-10-29","pret":0.04712,"close":12.44}
{"ticker":"SRI","date":"2015-10-30","pret":-0.01037,"close":12.69}
{"ticker":"SRI","date":"2015-11-02","pret":0.03313,"close":12.8}
{"ticker":"SRI","date":"2015-11-03","pret":-0.00311,"close":12.86}
{"ticker":"SRI","date":"2015-11-04","pret":0.01774,"close":13.1}
{"ticker":"SRI","date":"2015-11-05","pret":0.00305,"close":13.47}
{"ticker":"SRI","date":"2015-11-06","pret":0.02186,"close":13.78}
{"ticker":"SRI","date":"2015-11-09","pret":0.03876,"close":13.6}
{"ticker":"SRI","date":"2015-11-10","pret":-0.02469,"close":13.55}
{"ticker":"SRI","date":"2015-11-11","pret":-0.00368,"close":13.46}
{"ticker":"SRI","date":"2015-11-12","pret":-0.01787,"close":13.15}
{"ticker":"SRI","date":"2015-11-13","pret":-0.01667,"close":12.89}
{"ticker":"SRI","date":"2015-11-16","pret":-0.0185,"close":13}
{"ticker":"SRI","date":"2015-11-17","pret":0.01161,"close":12.95}
{"ticker":"SRI","date":"2015-11-18","pret":-0.00772,"close":13.42}
{"ticker":"SRI","date":"2015-11-19","pret":0.03504,"close":13.49}
{"ticker":"SRI","date":"2015-11-20","pret":0.01412,"close":13.68}
{"ticker":"SRI","date":"2015-11-23","pret":0.00074,"close":13.64}
{"ticker":"SRI","date":"2015-11-24","pret":0.00588,"close":13.94}
{"ticker":"SRI","date":"2015-11-25","pret":0.02032,"close":14.75}
{"ticker":"SRI","date":"2015-11-26"}
{"ticker":"SRI","date":"2015-11-27","pret":0.05588,"close":14.75}
{"ticker":"SRI","date":"2015-11-30","pret":0.01751,"close":14.63}
{"ticker":"SRI","date":"2015-12-01","pret":-0.02228,"close":14.73}
{"ticker":"SRI","date":"2015-12-02","pret":0.00612,"close":14.65}
{"ticker":"SRI","date":"2015-12-03","pret":0.00068,"close":14.42}
{"ticker":"SRI","date":"2015-12-04","pret":-0.02332,"close":14.42}
{"ticker":"SRI","date":"2015-12-07","pret":0,"close":14.26}
{"ticker":"SRI","date":"2015-12-08","pret":-0.00348,"close":14.31}
{"ticker":"SRI","date":"2015-12-09","pret":-0.00419,"close":14.13}
{"ticker":"SRI","date":"2015-12-10","pret":-0.01693,"close":14.15}
{"ticker":"SRI","date":"2015-12-11","pret":-0.00714,"close":13.76}
{"ticker":"SRI","date":"2015-12-14","pret":-0.01008,"close":13.86}
{"ticker":"SRI","date":"2015-12-15","pret":0.01008,"close":14.06}
{"ticker":"SRI","date":"2015-12-16","pret":0.01069,"close":14.3}
{"ticker":"SRI","date":"2015-12-17"}
{"ticker":"SRI","date":"2015-12-18","pret":-0.01932,"close":14.16}
{"ticker":"SRI","date":"2015-12-21","pret":0.02919,"close":14.01}
{"ticker":"SRI","date":"2015-12-22","pret":-0.01414,"close":13.98}
{"ticker":"SRI","date":"2015-12-23","pret":-0.01073,"close":14.51}
{"ticker":"SRI","date":"2015-12-24","pret":0.05255,"close":15.32}
{"ticker":"SRI","date":"2015-12-28","pret":0.04602,"close":14.84}
{"ticker":"SRI","date":"2015-12-29","pret":-0.0291,"close":15.14}
{"ticker":"SRI","date":"2015-12-30","pret":0.014,"close":14.8}
{"ticker":"SRI","date":"2015-12-31","pret":-0.02208,"close":14.8}
{"ticker":"SRI","date":"2016-01-04","pret":-0.0471,"close":13.54}
{"ticker":"SRI","date":"2016-01-05","pret":-0.04126,"close":13.49}
{"ticker":"SRNE","date":"2015-01-02","pret":0.02178,"close":10.16}
{"ticker":"SRNE","date":"2015-01-05","pret":-0.01878,"close":9.97}
{"ticker":"SRNE","date":"2015-01-06","pret":-0.01711,"close":9.62}
{"ticker":"SRNE","date":"2015-01-07","pret":-0.02467,"close":9.96}
{"ticker":"SRNE","date":"2015-01-08","pret":0.04874,"close":10.18}
{"ticker":"SRNE","date":"2015-01-09","pret":0.00888,"close":10.09}
{"ticker":"SRNE","date":"2015-01-12","pret":-0.00789,"close":9.98}
{"ticker":"SRNE","date":"2015-01-13","pret":-0.00995,"close":10.1}
{"ticker":"SRNE","date":"2015-01-14","pret":0.00399,"close":11.38}
{"ticker":"SRNE","date":"2015-01-15","pret":0.14873,"close":9.79}
{"ticker":"SRNE","date":"2015-01-16","pret":-0.19981,"close":9.02}
{"ticker":"SRNE","date":"2015-01-20","pret":-0.01691,"close":10.11}
{"ticker":"SRNE","date":"2015-01-21","pret":0.06899,"close":9.87}
{"ticker":"SRNE","date":"2015-01-22","pret":-0.00499,"close":9.99}
{"ticker":"SRNE","date":"2015-01-23","pret":-0.001,"close":9.97}
{"ticker":"SRNE","date":"2015-01-26","pret":0.01293,"close":10.59}
{"ticker":"SRNE","date":"2015-01-27","pret":0.03686,"close":10.62}
{"ticker":"SRNE","date":"2015-01-28","pret":0.00664,"close":10.39}
{"ticker":"SRNE","date":"2015-01-29","pret":-0.01718,"close":10.78}
{"ticker":"SRNE","date":"2015-01-30","pret":0.02472,"close":10.09}
{"ticker":"SRNE","date":"2015-02-02","pret":-0.06298,"close":9.84}
{"ticker":"SRNE","date":"2015-02-03","pret":-0.00401,"close":9.94}
{"ticker":"SRNE","date":"2015-02-04","pret":-0.03473,"close":9.74}
{"ticker":"SRNE","date":"2015-02-05","pret":0.01034,"close":10.26}
{"ticker":"SRNE","date":"2015-02-06","pret":0.08667,"close":10.15}
{"ticker":"SRNE","date":"2015-02-09","pret":-0.04141,"close":10.55}
{"ticker":"SRNE","date":"2015-02-10","pret":0.04047,"close":10.85}
{"ticker":"SRNE","date":"2015-02-11","pret":0.02794,"close":10.82}
{"ticker":"SRNE","date":"2015-02-12","pret":0.00275,"close":10.85}
{"ticker":"SRNE","date":"2015-02-13","pret":-0.01012,"close":11.41}
{"ticker":"SRNE","date":"2015-02-17","pret":0.06621,"close":11.48}
{"ticker":"SRNE","date":"2015-02-18","pret":-0.00087,"close":11.78}
{"ticker":"SRNE","date":"2015-02-19","pret":0.0282,"close":12.48}
{"ticker":"SRNE","date":"2015-02-20","pret":0.03721,"close":12.37}
{"ticker":"SRNE","date":"2015-02-23","pret":-0.01143,"close":12.78}
{"ticker":"SRNE","date":"2015-02-24","pret":0.04102,"close":12.94}
{"ticker":"SRNE","date":"2015-02-25","pret":0.03408,"close":13.18}
{"ticker":"SRNE","date":"2015-02-26","pret":-0.00995,"close":13.26}
{"ticker":"SRNE","date":"2015-02-27","pret":0.02282,"close":12.92}
{"ticker":"SRNE","date":"2015-03-02","pret":-0.04223,"close":12.87}
{"ticker":"SRNE","date":"2015-03-03","pret":0.00937,"close":13.2}
{"ticker":"SRNE","date":"2015-03-04","pret":0.02759,"close":13.54}
{"ticker":"SRNE","date":"2015-03-05","pret":0.03855,"close":13.6}
{"ticker":"SRNE","date":"2015-03-06","pret":-0.01613,"close":13.63}
{"ticker":"SRNE","date":"2015-03-09","pret":0.01686,"close":13.61}
{"ticker":"SRNE","date":"2015-03-10","pret":-0.0295,"close":12.97}
{"ticker":"SRNE","date":"2015-03-11","pret":-0.02195,"close":13.11}
{"ticker":"SRNE","date":"2015-03-12","pret":0.00306,"close":12.95}
{"ticker":"SRNE","date":"2015-03-13","pret":-0.01151,"close":13.2}
{"ticker":"SRNE","date":"2015-03-16","pret":0.0657,"close":13}
{"ticker":"SRNE","date":"2015-03-17","pret":-0.0383,"close":13.57}
{"ticker":"SRNE","date":"2015-03-18","pret":-0.00602,"close":13.24}
{"ticker":"SRNE","date":"2015-03-19","pret":-0.01522,"close":14}
{"ticker":"SRNE","date":"2015-03-20","pret":0.05737,"close":13.8}
{"ticker":"SRNE","date":"2015-03-23","pret":-0.00072,"close":13.39}
{"ticker":"SRNE","date":"2015-03-24","pret":-0.03766,"close":12.95}
{"ticker":"SRNE","date":"2015-03-25","pret":-0.02206,"close":11.78}
{"ticker":"SRNE","date":"2015-03-26","pret":-0.10451,"close":11.85}
{"ticker":"SRNE","date":"2015-03-27","pret":0.02446,"close":12.29}
{"ticker":"SRNE","date":"2015-03-30","pret":0.02469,"close":11.36}
{"ticker":"SRNE","date":"2015-03-31","pret":-0.08214,"close":11.56}
{"ticker":"SRNE","date":"2015-04-01","pret":0.02182,"close":11.39}
{"ticker":"SRNE","date":"2015-04-02","pret":-0.01216,"close":12}
{"ticker":"SRNE","date":"2015-04-06","pret":0.0411,"close":11.66}
{"ticker":"SRNE","date":"2015-04-07","pret":-0.02721,"close":11.28}
{"ticker":"SRNE","date":"2015-04-08","pret":-0.02886,"close":11.96}
{"ticker":"SRNE","date":"2015-04-09","pret":0.06109,"close":11.93}
{"ticker":"SRNE","date":"2015-04-10","pret":-0.00418,"close":11.79}
{"ticker":"SRNE","date":"2015-04-13","pret":-0.0118,"close":12.03}
{"ticker":"SRNE","date":"2015-04-14","pret":0.02678,"close":11.92}
{"ticker":"SRNE","date":"2015-04-15","pret":-0.00996,"close":11.61}
{"ticker":"SRNE","date":"2015-04-16","pret":-0.03825,"close":11.15}
{"ticker":"SRNE","date":"2015-04-17","pret":-0.0299,"close":11.31}
{"ticker":"SRNE","date":"2015-04-20","pret":0.0133,"close":11.06}
{"ticker":"SRNE","date":"2015-04-21","pret":-0.01599,"close":10.79}
{"ticker":"SRNE","date":"2015-04-22","pret":-0.04861,"close":10.36}
{"ticker":"SRNE","date":"2015-04-23","pret":-0.0286,"close":10.67}
{"ticker":"SRNE","date":"2015-04-24","pret":0.03422,"close":10.52}
{"ticker":"SRNE","date":"2015-04-27","pret":-0.01412,"close":9.36}
{"ticker":"SRNE","date":"2015-04-28","pret":-0.12504,"close":8.95}
{"ticker":"SRNE","date":"2015-04-29","pret":-0.04841,"close":9.14}
{"ticker":"SRNE","date":"2015-04-30","pret":0.0256,"close":9.02}
{"ticker":"SRNE","date":"2015-05-01","pret":-0.0011,"close":10.35}
{"ticker":"SRNE","date":"2015-05-04","pret":0.22204,"close":10.72}
{"ticker":"SRNE","date":"2015-05-05","pret":-0.06648,"close":10.41}
{"ticker":"SRNE","date":"2015-05-06","pret":-0.00377,"close":10.97}
{"ticker":"SRNE","date":"2015-05-07","pret":0.0252,"close":11.28}
{"ticker":"SRNE","date":"2015-05-08","pret":0.04857,"close":12.35}
{"ticker":"SRNE","date":"2015-05-11","pret":0.07768,"close":11.65}
{"ticker":"SRNE","date":"2015-05-12","pret":-0.05854,"close":11.76}
{"ticker":"SRNE","date":"2015-05-13","pret":0.00943,"close":11.35}
{"ticker":"SRNE","date":"2015-05-14","pret":-0.03032,"close":11.5}
{"ticker":"SRNE","date":"2015-05-15","pret":0.16502,"close":13.01}
{"ticker":"SRNE","date":"2015-05-18","pret":0.00521,"close":14.2}
{"ticker":"SRNE","date":"2015-05-19","pret":0.05905,"close":13.55}
{"ticker":"SRNE","date":"2015-05-20","pret":-0.05535,"close":13.64}
{"ticker":"SRNE","date":"2015-05-21","pret":0.01249,"close":13.21}
{"ticker":"SRNE","date":"2015-05-22","pret":-0.04097,"close":12.94}
{"ticker":"SRNE","date":"2015-05-26","pret":-0.02464,"close":12.91}
{"ticker":"SRNE","date":"2015-05-27","pret":0.01239,"close":13.04}
{"ticker":"SRNE","date":"2015-05-28","pret":0.01982,"close":13.8}
{"ticker":"SRNE","date":"2015-05-29","pret":0.04789,"close":13.79}
{"ticker":"SRNE","date":"2015-06-01","pret":-0.00505,"close":13.3}
{"ticker":"SRNE","date":"2015-06-02","pret":-0.03458,"close":13.78}
{"ticker":"SRNE","date":"2015-06-03","pret":0.02586,"close":13.79}
{"ticker":"SRNE","date":"2015-06-04","pret":0.00364,"close":13.93}
{"ticker":"SRNE","date":"2015-06-05","pret":0.01515,"close":15.72}
{"ticker":"SRNE","date":"2015-06-08","pret":0.11802,"close":15.03}
{"ticker":"SRNE","date":"2015-06-09","pret":-0.0409,"close":14.4}
{"ticker":"SRNE","date":"2015-06-10","pret":-0.04126,"close":14.21}
{"ticker":"SRNE","date":"2015-06-11","pret":-0.01882,"close":14.37}
{"ticker":"SRNE","date":"2015-06-12","pret":0.00281,"close":14.12}
{"ticker":"SRNE","date":"2015-06-15","pret":-0.00987,"close":14.98}
{"ticker":"SRNE","date":"2015-06-16","pret":0.06117,"close":14.3}
{"ticker":"SRNE","date":"2015-06-17","pret":-0.03943,"close":14.29}
{"ticker":"SRNE","date":"2015-06-18","pret":-0.00626,"close":13.89}
{"ticker":"SRNE","date":"2015-06-19","pret":-0.03191,"close":14.09}
{"ticker":"SRNE","date":"2015-06-22","pret":0.05536,"close":16.82}
{"ticker":"SRNE","date":"2015-06-23","pret":0.13379,"close":16.76}
{"ticker":"SRNE","date":"2015-06-24","pret":-0.00598,"close":16.79}
{"ticker":"SRNE","date":"2015-06-25","pret":0.01311,"close":17.46}
{"ticker":"SRNE","date":"2015-06-26","pret":0.04571,"close":16.9}
{"ticker":"SRNE","date":"2015-06-29","pret":-0.06002,"close":16.57}
{"ticker":"SRNE","date":"2015-06-30","pret":0.00956,"close":17.62}
{"ticker":"SRNE","date":"2015-07-01","pret":0.05554,"close":17.21}
{"ticker":"SRNE","date":"2015-07-02","pret":-0.02796,"close":16.68}
{"ticker":"SRNE","date":"2015-07-06","pret":-0.04135,"close":17.29}
{"ticker":"SRNE","date":"2015-07-07","pret":0.03671,"close":17.26}
{"ticker":"SRNE","date":"2015-07-08","pret":-0.02115,"close":16.01}
{"ticker":"SRNE","date":"2015-07-09","pret":-0.03628,"close":16.7}
{"ticker":"SRNE","date":"2015-07-10","pret":0.04456,"close":17.09}
{"ticker":"SRNE","date":"2015-07-13","pret":0.02271,"close":18.3}
{"ticker":"SRNE","date":"2015-07-14","pret":0.05597,"close":18.47}
{"ticker":"SRNE","date":"2015-07-15","pret":0.00109,"close":18.39}
{"ticker":"SRNE","date":"2015-07-16","pret":0.01778,"close":21.85}
{"ticker":"SRNE","date":"2015-07-17","pret":0.15689,"close":23.72}
{"ticker":"SRNE","date":"2015-07-20","pret":0.08739,"close":23.99}
{"ticker":"SRNE","date":"2015-07-21","pret":0.00418,"close":23.98}
{"ticker":"SRNE","date":"2015-07-22","pret":-0.02105,"close":24.36}
{"ticker":"SRNE","date":"2015-07-23","pret":0.04208,"close":24.31}
{"ticker":"SRNE","date":"2015-07-24","pret":-0.01025,"close":23.51}
{"ticker":"SRNE","date":"2015-07-27","pret":-0.03567,"close":23.7}
{"ticker":"SRNE","date":"2015-07-28","pret":0.01189,"close":20.41}
{"ticker":"SRNE","date":"2015-07-29","pret":-0.13637,"close":19.2}
{"ticker":"SRNE","date":"2015-07-30","pret":-0.08582,"close":20.39}
{"ticker":"SRNE","date":"2015-07-31","pret":0.0653,"close":20.78}
{"ticker":"SRNE","date":"2015-08-03","pret":0.05102,"close":21.17}
{"ticker":"SRNE","date":"2015-08-04","pret":-0.01133,"close":20.75}
{"ticker":"SRNE","date":"2015-08-05","pret":-0.01723,"close":20.59}
{"ticker":"SRNE","date":"2015-08-06","pret":0.00626,"close":19.36}
{"ticker":"SRNE","date":"2015-08-07","pret":-0.08457,"close":18.23}
{"ticker":"SRNE","date":"2015-08-10","pret":-0.01261,"close":17.37}
{"ticker":"SRNE","date":"2015-08-11","pret":-0.08322,"close":16.89}
{"ticker":"SRNE","date":"2015-08-12","pret":-0.03212,"close":17.31}
{"ticker":"SRNE","date":"2015-08-13","pret":0.00769,"close":14.91}
{"ticker":"SRNE","date":"2015-08-14","pret":-0.14079,"close":14.89}
{"ticker":"SRNE","date":"2015-08-17","pret":0.01747,"close":16.29}
{"ticker":"SRNE","date":"2015-08-18","pret":0.05382,"close":15.22}
{"ticker":"SRNE","date":"2015-08-19","pret":-0.05783,"close":14.7}
{"ticker":"SRNE","date":"2015-08-20","pret":-0.055,"close":13.76}
{"ticker":"SRNE","date":"2015-08-21","pret":-0.0627,"close":12.96}
{"ticker":"SRNE","date":"2015-08-24","pret":-0.08804,"close":11.89}
{"ticker":"SRNE","date":"2015-08-25","pret":0.04734,"close":11.67}
{"ticker":"SRNE","date":"2015-08-26","pret":-0.0723,"close":12.47}
{"ticker":"SRNE","date":"2015-08-27","pret":0.07152,"close":13.32}
{"ticker":"SRNE","date":"2015-08-28","pret":0.01711,"close":13.65}
{"ticker":"SRNE","date":"2015-08-31","pret":0.05256,"close":12.68}
{"ticker":"SRNE","date":"2015-09-01","pret":-0.09509,"close":12.46}
{"ticker":"SRNE","date":"2015-09-02","pret":0.0112,"close":13.32}
{"ticker":"SRNE","date":"2015-09-03","pret":0.05495,"close":12.71}
{"ticker":"SRNE","date":"2015-09-04","pret":-0.05654,"close":12.88}
{"ticker":"SRNE","date":"2015-09-08","pret":0.03523,"close":13.23}
{"ticker":"SRNE","date":"2015-09-09","pret":0.03329,"close":12.65}
{"ticker":"SRNE","date":"2015-09-10","pret":-0.07011,"close":13.28}
{"ticker":"SRNE","date":"2015-09-11","pret":0.0483,"close":13.53}
{"ticker":"SRNE","date":"2015-09-14","pret":0.03585,"close":12.89}
{"ticker":"SRNE","date":"2015-09-15","pret":-0.05737,"close":12.88}
{"ticker":"SRNE","date":"2015-09-16","pret":-0.00624,"close":12.3}
{"ticker":"SRNE","date":"2015-09-17","pret":-0.06126,"close":12.95}
{"ticker":"SRNE","date":"2015-09-18","pret":0.05499,"close":13.01}
{"ticker":"SRNE","date":"2015-09-21","pret":0.03631,"close":11.72}
{"ticker":"SRNE","date":"2015-09-22","pret":-0.13029,"close":11.1}
{"ticker":"SRNE","date":"2015-09-23","pret":-0.05052,"close":10.84}
{"ticker":"SRNE","date":"2015-09-24","pret":-0.02485,"close":10.16}
{"ticker":"SRNE","date":"2015-09-25","pret":-0.02836,"close":9.29}
{"ticker":"SRNE","date":"2015-09-28","pret":-0.21052,"close":8.06}
{"ticker":"SRNE","date":"2015-09-29","pret":-0.04107,"close":8.09}
{"ticker":"SRNE","date":"2015-09-30","pret":0.0159,"close":8.39}
{"ticker":"SRNE","date":"2015-10-01","pret":0.02161,"close":8.07}
{"ticker":"SRNE","date":"2015-10-02","pret":-0.04742,"close":8.71}
{"ticker":"SRNE","date":"2015-10-05","pret":0.08701,"close":8.44}
{"ticker":"SRNE","date":"2015-10-06","pret":-0.04674,"close":8.4}
{"ticker":"SRNE","date":"2015-10-07","pret":0.00715,"close":8.51}
{"ticker":"SRNE","date":"2015-10-08","pret":-0.01798,"close":8.56}
{"ticker":"SRNE","date":"2015-10-09","pret":0.04029,"close":8.61}
{"ticker":"SRNE","date":"2015-10-12","pret":0.02069,"close":8.47}
{"ticker":"SRNE","date":"2015-10-13","pret":-0.04657,"close":8.15}
{"ticker":"SRNE","date":"2015-10-14","pret":-0.02413,"close":7.85}
{"ticker":"SRNE","date":"2015-10-15","pret":-0.04623,"close":8.6}
{"ticker":"SRNE","date":"2015-10-16","pret":0.10088,"close":8.98}
{"ticker":"SRNE","date":"2015-10-19","pret":0.00921,"close":8.68}
{"ticker":"SRNE","date":"2015-10-20","pret":-0.01617,"close":8.08}
{"ticker":"SRNE","date":"2015-10-21","pret":-0.0416,"close":7.72}
{"ticker":"SRNE","date":"2015-10-22","pret":-0.06131,"close":7.79}
{"ticker":"SRNE","date":"2015-10-23","pret":0.03175,"close":8.01}
{"ticker":"SRNE","date":"2015-10-26","pret":0.00623,"close":7.82}
{"ticker":"SRNE","date":"2015-10-27","pret":-0.02899,"close":7.9}
{"ticker":"SRNE","date":"2015-10-28","pret":0.01144,"close":8.47}
{"ticker":"SRNE","date":"2015-10-29","pret":0.0684,"close":8.9}
{"ticker":"SRNE","date":"2015-10-30","pret":0.04502,"close":8.64}
{"ticker":"SRNE","date":"2015-11-02","pret":-0.01708,"close":9.33}
{"ticker":"SRNE","date":"2015-11-03","pret":0.06769,"close":9.91}
{"ticker":"SRNE","date":"2015-11-04","pret":0.06541,"close":10.04}
{"ticker":"SRNE","date":"2015-11-05","pret":0.00501,"close":9.67}
{"ticker":"SRNE","date":"2015-11-06","pret":-0.05657,"close":9.83}
{"ticker":"SRNE","date":"2015-11-09","pret":0.03942,"close":9.6}
{"ticker":"SRNE","date":"2015-11-10","pret":-0.03204,"close":9.14}
{"ticker":"SRNE","date":"2015-11-11","pret":-0.03419,"close":8.82}
{"ticker":"SRNE","date":"2015-11-12","pret":-0.05129,"close":8.58}
{"ticker":"SRNE","date":"2015-11-13","pret":-0.01382,"close":8.79}
{"ticker":"SRNE","date":"2015-11-16","pret":0.00809,"close":8.25}
{"ticker":"SRNE","date":"2015-11-17","pret":-0.03394,"close":7.93}
{"ticker":"SRNE","date":"2015-11-18","pret":-0.0639,"close":8.12}
{"ticker":"SRNE","date":"2015-11-19","pret":0.03369,"close":7.87}
{"ticker":"SRNE","date":"2015-11-20","pret":-0.02359,"close":7.68}
{"ticker":"SRNE","date":"2015-11-23","pret":-0.03581,"close":8.14}
{"ticker":"SRNE","date":"2015-11-24","pret":0.05571,"close":8.58}
{"ticker":"SRNE","date":"2015-11-25","pret":0.04926,"close":8.41}
{"ticker":"SRNE","date":"2015-11-26"}
{"ticker":"SRNE","date":"2015-11-27","pret":-0.01417,"close":8.36}
{"ticker":"SRNE","date":"2015-11-30","pret":-0.00956,"close":8.01}
{"ticker":"SRNE","date":"2015-12-01","pret":-0.03917,"close":7.91}
{"ticker":"SRNE","date":"2015-12-02","pret":-0.00878,"close":8.15}
{"ticker":"SRNE","date":"2015-12-03","pret":0.031,"close":7.63}
{"ticker":"SRNE","date":"2015-12-04","pret":-0.06169,"close":7.8}
{"ticker":"SRNE","date":"2015-12-07","pret":0.10354,"close":7.97}
{"ticker":"SRNE","date":"2015-12-08","pret":-0.0817,"close":8.15}
{"ticker":"SRNE","date":"2015-12-09","pret":0.04594,"close":8.01}
{"ticker":"SRNE","date":"2015-12-10","pret":-0.02457,"close":7.79}
{"ticker":"SRNE","date":"2015-12-11","pret":-0.04711,"close":7.6}
{"ticker":"SRNE","date":"2015-12-14","pret":-0.01709,"close":7.27}
{"ticker":"SRNE","date":"2015-12-15","pret":-0.03922,"close":7.33}
{"ticker":"SRNE","date":"2015-12-16","pret":0.02855,"close":7.76}
{"ticker":"SRNE","date":"2015-12-17"}
{"ticker":"SRNE","date":"2015-12-18","pret":0.08107,"close":7.81}
{"ticker":"SRNE","date":"2015-12-21","pret":-0.0162,"close":7.81}
{"ticker":"SRNE","date":"2015-12-22","pret":0.0538,"close":9.79}
{"ticker":"SRNE","date":"2015-12-23","pret":0.15924,"close":10.03}
{"ticker":"SRNE","date":"2015-12-24","pret":0.02902,"close":9.42}
{"ticker":"SRNE","date":"2015-12-28","pret":-0.06414,"close":8.88}
{"ticker":"SRNE","date":"2015-12-29","pret":-0.07306,"close":8.71}
{"ticker":"SRNE","date":"2015-12-30","pret":-0.0252,"close":8.74}
{"ticker":"SRNE","date":"2015-12-31","pret":-0.01638,"close":8.71}
{"ticker":"SRNE","date":"2016-01-04","pret":-0.01067,"close":8.12}
{"ticker":"SRNE","date":"2016-01-05","pret":-0.01683,"close":8.17}
{"ticker":"SRPT","date":"2015-01-02","pret":0.00137,"close":14.94}
{"ticker":"SRPT","date":"2015-01-05","pret":0.01159,"close":15}
{"ticker":"SRPT","date":"2015-01-06","pret":0.0188,"close":14.11}
{"ticker":"SRPT","date":"2015-01-07","pret":-0.03659,"close":14.93}
{"ticker":"SRPT","date":"2015-01-08","pret":0.03991,"close":14.56}
{"ticker":"SRPT","date":"2015-01-09","pret":-0.03509,"close":13.95}
{"ticker":"SRPT","date":"2015-01-12","pret":-0.08228,"close":11.91}
{"ticker":"SRPT","date":"2015-01-13","pret":-0.11026,"close":11.61}
{"ticker":"SRPT","date":"2015-01-14","pret":-0.03646,"close":12.22}
{"ticker":"SRPT","date":"2015-01-15","pret":0.06113,"close":11.87}
{"ticker":"SRPT","date":"2015-01-16","pret":-0.04146,"close":12.11}
{"ticker":"SRPT","date":"2015-01-20","pret":0.02674,"close":11.77}
{"ticker":"SRPT","date":"2015-01-21","pret":-0.03268,"close":11.85}
{"ticker":"SRPT","date":"2015-01-22","pret":0.01857,"close":12.22}
{"ticker":"SRPT","date":"2015-01-23","pret":0.01905,"close":12.18}
{"ticker":"SRPT","date":"2015-01-26","pret":0.00164,"close":12.44}
{"ticker":"SRPT","date":"2015-01-27","pret":0.01866,"close":12.32}
{"ticker":"SRPT","date":"2015-01-28","pret":-0.00241,"close":12}
{"ticker":"SRPT","date":"2015-01-29","pret":-0.0336,"close":12.3}
{"ticker":"SRPT","date":"2015-01-30","pret":0.01571,"close":12}
{"ticker":"SRPT","date":"2015-02-02","pret":-0.01404,"close":11.89}
{"ticker":"SRPT","date":"2015-02-03","pret":-0.00919,"close":12.24}
{"ticker":"SRPT","date":"2015-02-04","pret":0.01665,"close":12.4}
{"ticker":"SRPT","date":"2015-02-05","pret":0.01068,"close":12.86}
{"ticker":"SRPT","date":"2015-02-06","pret":0.05019,"close":12.39}
{"ticker":"SRPT","date":"2015-02-09","pret":-0.0453,"close":12.33}
{"ticker":"SRPT","date":"2015-02-10","pret":0.00971,"close":12.58}
{"ticker":"SRPT","date":"2015-02-11","pret":0.00962,"close":12.37}
{"ticker":"SRPT","date":"2015-02-12","pret":-0.0072,"close":12.65}
{"ticker":"SRPT","date":"2015-02-13","pret":0.01988,"close":12.76}
{"ticker":"SRPT","date":"2015-02-17","pret":0.067,"close":14.69}
{"ticker":"SRPT","date":"2015-02-18","pret":0.07652,"close":14.7}
{"ticker":"SRPT","date":"2015-02-19","pret":0.00136,"close":15.18}
{"ticker":"SRPT","date":"2015-02-20","pret":0.03678,"close":15.21}
{"ticker":"SRPT","date":"2015-02-23","pret":0,"close":15.48}
{"ticker":"SRPT","date":"2015-02-24","pret":0.01693,"close":14.81}
{"ticker":"SRPT","date":"2015-02-25","pret":-0.05371,"close":14.99}
{"ticker":"SRPT","date":"2015-02-26","pret":-0.01995,"close":13.82}
{"ticker":"SRPT","date":"2015-02-27","pret":-0.06979,"close":13.9}
{"ticker":"SRPT","date":"2015-03-02","pret":0.03082,"close":13.49}
{"ticker":"SRPT","date":"2015-03-03","pret":-0.03231,"close":13.36}
{"ticker":"SRPT","date":"2015-03-04","pret":-0.00299,"close":14.06}
{"ticker":"SRPT","date":"2015-03-05","pret":0.05604,"close":14.08}
{"ticker":"SRPT","date":"2015-03-06","pret":-0.00924,"close":13.63}
{"ticker":"SRPT","date":"2015-03-09","pret":-0.02239,"close":13.59}
{"ticker":"SRPT","date":"2015-03-10","pret":-0.02815,"close":13.56}
{"ticker":"SRPT","date":"2015-03-11","pret":0.02229,"close":13.96}
{"ticker":"SRPT","date":"2015-03-12","pret":0.02324,"close":14.04}
{"ticker":"SRPT","date":"2015-03-13","pret":0.01071,"close":14.11}
{"ticker":"SRPT","date":"2015-03-16","pret":0.00284,"close":13.79}
{"ticker":"SRPT","date":"2015-03-17","pret":-0.02583,"close":13.59}
{"ticker":"SRPT","date":"2015-03-18","pret":-0.01612,"close":13.66}
{"ticker":"SRPT","date":"2015-03-19","pret":0.00662,"close":13.92}
{"ticker":"SRPT","date":"2015-03-20","pret":0.02464,"close":13.16}
{"ticker":"SRPT","date":"2015-03-23","pret":-0.05745,"close":13.22}
{"ticker":"SRPT","date":"2015-03-24","pret":0.00529,"close":13.49}
{"ticker":"SRPT","date":"2015-03-25","pret":0.01794,"close":13}
{"ticker":"SRPT","date":"2015-03-26","pret":-0.05324,"close":13.07}
{"ticker":"SRPT","date":"2015-03-27","pret":0.02164,"close":13.57}
{"ticker":"SRPT","date":"2015-03-30","pret":0.04339,"close":13.87}
{"ticker":"SRPT","date":"2015-03-31","pret":0.00292,"close":13.28}
{"ticker":"SRPT","date":"2015-04-01","pret":0.0309,"close":14.29}
{"ticker":"SRPT","date":"2015-04-02","pret":0.01196,"close":14.25}
{"ticker":"SRPT","date":"2015-04-06","pret":-0.00421,"close":14.73}
{"ticker":"SRPT","date":"2015-04-07","pret":0.0379,"close":14.47}
{"ticker":"SRPT","date":"2015-04-08","pret":-0.01842,"close":14.23}
{"ticker":"SRPT","date":"2015-04-09","pret":-0.02088,"close":14.06}
{"ticker":"SRPT","date":"2015-04-10","pret":-0.00564,"close":13.85}
{"ticker":"SRPT","date":"2015-04-13","pret":-0.02362,"close":13.68}
{"ticker":"SRPT","date":"2015-04-14","pret":-0.01019,"close":13.56}
{"ticker":"SRPT","date":"2015-04-15","pret":-0.0044,"close":13.8}
{"ticker":"SRPT","date":"2015-04-16","pret":0.01096,"close":13.47}
{"ticker":"SRPT","date":"2015-04-17","pret":-0.03025,"close":13.24}
{"ticker":"SRPT","date":"2015-04-20","pret":-0.00375,"close":13.54}
{"ticker":"SRPT","date":"2015-04-21","pret":0.01936,"close":13.48}
{"ticker":"SRPT","date":"2015-04-22","pret":-0.00963,"close":13.52}
{"ticker":"SRPT","date":"2015-04-23","pret":0.00742,"close":13.66}
{"ticker":"SRPT","date":"2015-04-24","pret":0.00956,"close":13.42}
{"ticker":"SRPT","date":"2015-04-27","pret":-0.01326,"close":13.21}
{"ticker":"SRPT","date":"2015-04-28","pret":-0.01948,"close":13.06}
{"ticker":"SRPT","date":"2015-04-29","pret":-0.02064,"close":12.99}
{"ticker":"SRPT","date":"2015-04-30","pret":-0.00542,"close":12.2}
{"ticker":"SRPT","date":"2015-05-01","pret":-0.04852,"close":12.72}
{"ticker":"SRPT","date":"2015-05-04","pret":0.04229,"close":13.27}
{"ticker":"SRPT","date":"2015-05-05","pret":0.03455,"close":13.25}
{"ticker":"SRPT","date":"2015-05-06","pret":0.05292,"close":14.76}
{"ticker":"SRPT","date":"2015-05-07","pret":0.04342,"close":15.04}
{"ticker":"SRPT","date":"2015-05-08","pret":0.04621,"close":14.71}
{"ticker":"SRPT","date":"2015-05-11","pret":-0.0387,"close":15.04}
{"ticker":"SRPT","date":"2015-05-12","pret":0.0202,"close":15.21}
{"ticker":"SRPT","date":"2015-05-13","pret":0.0185,"close":14.87}
{"ticker":"SRPT","date":"2015-05-14","pret":-0.0165,"close":15.32}
{"ticker":"SRPT","date":"2015-05-15","pret":0.01388,"close":15.21}
{"ticker":"SRPT","date":"2015-05-18","pret":0.00197,"close":15.93}
{"ticker":"SRPT","date":"2015-05-19","pret":0.05789,"close":16.38}
{"ticker":"SRPT","date":"2015-05-20","pret":0.36382,"close":26.24}
{"ticker":"SRPT","date":"2015-05-21","pret":0.06526,"close":24.26}
{"ticker":"SRPT","date":"2015-05-22","pret":0.00722,"close":26.22}
{"ticker":"SRPT","date":"2015-05-26","pret":0.04301,"close":26.71}
{"ticker":"SRPT","date":"2015-05-27","pret":0.01632,"close":26.14}
{"ticker":"SRPT","date":"2015-05-28","pret":-0.02555,"close":25.51}
{"ticker":"SRPT","date":"2015-05-29","pret":-0.0199,"close":25.62}
{"ticker":"SRPT","date":"2015-06-01","pret":0.01912,"close":24.95}
{"ticker":"SRPT","date":"2015-06-02","pret":-0.04507,"close":25.18}
{"ticker":"SRPT","date":"2015-06-03","pret":0.01922,"close":25.49}
{"ticker":"SRPT","date":"2015-06-04","pret":0.00356,"close":25.42}
{"ticker":"SRPT","date":"2015-06-05","pret":0.00316,"close":26.71}
{"ticker":"SRPT","date":"2015-06-08","pret":0.04356,"close":26.2}
{"ticker":"SRPT","date":"2015-06-09","pret":-0.00643,"close":27.01}
{"ticker":"SRPT","date":"2015-06-10","pret":0.02771,"close":28.12}
{"ticker":"SRPT","date":"2015-06-11","pret":0.03804,"close":28.3}
{"ticker":"SRPT","date":"2015-06-12","pret":-0.00071,"close":27.69}
{"ticker":"SRPT","date":"2015-06-15","pret":-0.01181,"close":28.54}
{"ticker":"SRPT","date":"2015-06-16","pret":0.02909,"close":28.3}
{"ticker":"SRPT","date":"2015-06-17","pret":-0.00984,"close":29.1}
{"ticker":"SRPT","date":"2015-06-18","pret":0.03026,"close":29.74}
{"ticker":"SRPT","date":"2015-06-19","pret":0.01934,"close":30.35}
{"ticker":"SRPT","date":"2015-06-22","pret":0.02685,"close":30.76}
{"ticker":"SRPT","date":"2015-06-23","pret":0.03567,"close":32.68}
{"ticker":"SRPT","date":"2015-06-24","pret":0.02771,"close":32.05}
{"ticker":"SRPT","date":"2015-06-25","pret":-0.00369,"close":32.66}
{"ticker":"SRPT","date":"2015-06-26","pret":0.00614,"close":31.26}
{"ticker":"SRPT","date":"2015-06-29","pret":-0.02701,"close":28.18}
{"ticker":"SRPT","date":"2015-06-30","pret":-0.09846,"close":30.43}
{"ticker":"SRPT","date":"2015-07-01","pret":0.0778,"close":29.75}
{"ticker":"SRPT","date":"2015-07-02","pret":-0.04736,"close":30.14}
{"ticker":"SRPT","date":"2015-07-06","pret":-0.00982,"close":29.91}
{"ticker":"SRPT","date":"2015-07-07","pret":0.02054,"close":29.49}
{"ticker":"SRPT","date":"2015-07-08","pret":-0.03182,"close":28.29}
{"ticker":"SRPT","date":"2015-07-09","pret":0.00788,"close":29.36}
{"ticker":"SRPT","date":"2015-07-10","pret":0.0186,"close":30.02}
{"ticker":"SRPT","date":"2015-07-13","pret":0.00768,"close":30.9}
{"ticker":"SRPT","date":"2015-07-14","pret":0.02236,"close":32}
{"ticker":"SRPT","date":"2015-07-15","pret":0.04668,"close":30.73}
{"ticker":"SRPT","date":"2015-07-16","pret":-0.04831,"close":31.46}
{"ticker":"SRPT","date":"2015-07-17","pret":0.02603,"close":32.13}
{"ticker":"SRPT","date":"2015-07-20","pret":0.02476,"close":33.48}
{"ticker":"SRPT","date":"2015-07-21","pret":0.04301,"close":33.7}
{"ticker":"SRPT","date":"2015-07-22","pret":-0.01253,"close":33.66}
{"ticker":"SRPT","date":"2015-07-23","pret":0.01342,"close":33.35}
{"ticker":"SRPT","date":"2015-07-24","pret":-0.01733,"close":32.63}
{"ticker":"SRPT","date":"2015-07-27","pret":-0.01978,"close":32}
{"ticker":"SRPT","date":"2015-07-28","pret":-0.00895,"close":32.03}
{"ticker":"SRPT","date":"2015-07-29","pret":-0.00716,"close":31.6}
{"ticker":"SRPT","date":"2015-07-30","pret":-0.01258,"close":31.76}
{"ticker":"SRPT","date":"2015-07-31","pret":0.01226,"close":31.92}
{"ticker":"SRPT","date":"2015-08-03","pret":0.00312,"close":33.5}
{"ticker":"SRPT","date":"2015-08-04","pret":0.04269,"close":32.75}
{"ticker":"SRPT","date":"2015-08-05","pret":-0.01504,"close":32.73}
{"ticker":"SRPT","date":"2015-08-06","pret":-0.0003,"close":34.63}
{"ticker":"SRPT","date":"2015-08-07","pret":0.02839,"close":32.46}
{"ticker":"SRPT","date":"2015-08-10","pret":-0.04984,"close":33.69}
{"ticker":"SRPT","date":"2015-08-11","pret":0.029,"close":33.52}
{"ticker":"SRPT","date":"2015-08-12","pret":-0.0009,"close":34.69}
{"ticker":"SRPT","date":"2015-08-13","pret":0.04446,"close":35.17}
{"ticker":"SRPT","date":"2015-08-14","pret":0.00574,"close":35.33}
{"ticker":"SRPT","date":"2015-08-17","pret":0.01224,"close":36.39}
{"ticker":"SRPT","date":"2015-08-18","pret":0.02927,"close":35.69}
{"ticker":"SRPT","date":"2015-08-19","pret":-0.01774,"close":35.58}
{"ticker":"SRPT","date":"2015-08-20","pret":-0.01749,"close":34.32}
{"ticker":"SRPT","date":"2015-08-21","pret":-0.04989,"close":33.86}
{"ticker":"SRPT","date":"2015-08-24","pret":-0.04372,"close":32.88}
{"ticker":"SRPT","date":"2015-08-25","pret":0.06912,"close":32.58}
{"ticker":"SRPT","date":"2015-08-26","pret":0.00029,"close":34.17}
{"ticker":"SRPT","date":"2015-08-27","pret":0.00175,"close":36.23}
{"ticker":"SRPT","date":"2015-08-28","pret":0.05023,"close":36.69}
{"ticker":"SRPT","date":"2015-08-31","pret":0.008,"close":35.7}
{"ticker":"SRPT","date":"2015-09-01","pret":-0.04493,"close":35.21}
{"ticker":"SRPT","date":"2015-09-02","pret":0.02412,"close":36.89}
{"ticker":"SRPT","date":"2015-09-03","pret":0.03661,"close":33.53}
{"ticker":"SRPT","date":"2015-09-04","pret":-0.09937,"close":33.81}
{"ticker":"SRPT","date":"2015-09-08","pret":0.03173,"close":34.02}
{"ticker":"SRPT","date":"2015-09-09","pret":-0.00696,"close":33.27}
{"ticker":"SRPT","date":"2015-09-10","pret":-0.03527,"close":34.45}
{"ticker":"SRPT","date":"2015-09-11","pret":0.03177,"close":35.94}
{"ticker":"SRPT","date":"2015-09-14","pret":0.05237,"close":36.77}
{"ticker":"SRPT","date":"2015-09-15","pret":0.01814,"close":38.15}
{"ticker":"SRPT","date":"2015-09-16","pret":0.04317,"close":37.28}
{"ticker":"SRPT","date":"2015-09-17","pret":-0.02562,"close":39.94}
{"ticker":"SRPT","date":"2015-09-18","pret":0.04832,"close":39.93}
{"ticker":"SRPT","date":"2015-09-21","pret":0.02915,"close":39.23}
{"ticker":"SRPT","date":"2015-09-22","pret":-0.0456,"close":38.88}
{"ticker":"SRPT","date":"2015-09-23","pret":0.00877,"close":38.56}
{"ticker":"SRPT","date":"2015-09-24","pret":-0.02103,"close":38.88}
{"ticker":"SRPT","date":"2015-09-25","pret":0.03176,"close":36.27}
{"ticker":"SRPT","date":"2015-09-28","pret":-0.08263,"close":33.61}
{"ticker":"SRPT","date":"2015-09-29","pret":-0.07508,"close":31.9}
{"ticker":"SRPT","date":"2015-09-30","pret":-0.06931,"close":32.11}
{"ticker":"SRPT","date":"2015-10-01","pret":0.14329,"close":39.28}
{"ticker":"SRPT","date":"2015-10-02","pret":0.06604,"close":39.59}
{"ticker":"SRPT","date":"2015-10-05","pret":0.03433,"close":41.79}
{"ticker":"SRPT","date":"2015-10-06","pret":0.00025,"close":38}
{"ticker":"SRPT","date":"2015-10-07","pret":-0.04944,"close":37.97}
{"ticker":"SRPT","date":"2015-10-08","pret":-0.00976,"close":37.81}
{"ticker":"SRPT","date":"2015-10-09","pret":0.0008,"close":37.09}
{"ticker":"SRPT","date":"2015-10-12","pret":-0.01576,"close":34.82}
{"ticker":"SRPT","date":"2015-10-13","pret":-0.06794,"close":32.94}
{"ticker":"SRPT","date":"2015-10-14","pret":-0.06425,"close":29.06}
{"ticker":"SRPT","date":"2015-10-15","pret":-0.10587,"close":28.21}
{"ticker":"SRPT","date":"2015-10-16","pret":-0.0284,"close":27.93}
{"ticker":"SRPT","date":"2015-10-19","pret":-0.03141,"close":27.42}
{"ticker":"SRPT","date":"2015-10-20","pret":-0.00947,"close":26.74}
{"ticker":"SRPT","date":"2015-10-21","pret":-0.01922,"close":25.93}
{"ticker":"SRPT","date":"2015-10-22","pret":-0.02992,"close":24.23}
{"ticker":"SRPT","date":"2015-10-23","pret":-0.0392,"close":24.98}
{"ticker":"SRPT","date":"2015-10-26","pret":-0.0012,"close":24.85}
{"ticker":"SRPT","date":"2015-10-27","pret":0.0012,"close":24.89}
{"ticker":"SRPT","date":"2015-10-28","pret":-0.01734,"close":25.2}
{"ticker":"SRPT","date":"2015-10-29","pret":0.01694,"close":24.63}
{"ticker":"SRPT","date":"2015-10-30","pret":-0.01735,"close":24.06}
{"ticker":"SRPT","date":"2015-11-02","pret":-0.01228,"close":25.66}
{"ticker":"SRPT","date":"2015-11-03","pret":0.04865,"close":25.69}
{"ticker":"SRPT","date":"2015-11-04","pret":0.00548,"close":25.07}
{"ticker":"SRPT","date":"2015-11-05","pret":-0.03414,"close":24.28}
{"ticker":"SRPT","date":"2015-11-06","pret":-0.02329,"close":24.88}
{"ticker":"SRPT","date":"2015-11-09","pret":0.02208,"close":26.25}
{"ticker":"SRPT","date":"2015-11-10","pret":0.05621,"close":26.29}
{"ticker":"SRPT","date":"2015-11-11","pret":0.0042,"close":25.81}
{"ticker":"SRPT","date":"2015-11-12","pret":-0.0274,"close":24.87}
{"ticker":"SRPT","date":"2015-11-13","pret":-0.03099,"close":25.83}
{"ticker":"SRPT","date":"2015-11-16","pret":0.03256,"close":25.94}
{"ticker":"SRPT","date":"2015-11-17","pret":0.04357,"close":27.3}
{"ticker":"SRPT","date":"2015-11-18","pret":0.01963,"close":27.72}
{"ticker":"SRPT","date":"2015-11-19","pret":0.02105,"close":26.07}
{"ticker":"SRPT","date":"2015-11-20","pret":0.13452,"close":33.36}
{"ticker":"SRPT","date":"2015-11-23","pret":0.09856,"close":37.05}
{"ticker":"SRPT","date":"2015-11-24","pret":0.06042,"close":37.32}
{"ticker":"SRPT","date":"2015-11-25","pret":-0.00591,"close":37.49}
{"ticker":"SRPT","date":"2015-11-26"}
{"ticker":"SRPT","date":"2015-11-27","pret":0.00965,"close":37.4}
{"ticker":"SRPT","date":"2015-11-30","pret":0.00744,"close":36.76}
{"ticker":"SRPT","date":"2015-12-01","pret":-0.02656,"close":36.92}
{"ticker":"SRPT","date":"2015-12-02","pret":-0.00163,"close":37.19}
{"ticker":"SRPT","date":"2015-12-03","pret":0.00922,"close":36.28}
{"ticker":"SRPT","date":"2015-12-04","pret":-0.0166,"close":37.05}
{"ticker":"SRPT","date":"2015-12-07","pret":0.01498,"close":35.71}
{"ticker":"SRPT","date":"2015-12-08","pret":-0.04732,"close":36.8}
{"ticker":"SRPT","date":"2015-12-09","pret":0.04163,"close":36.41}
{"ticker":"SRPT","date":"2015-12-10","pret":-0.01231,"close":37.02}
{"ticker":"SRPT","date":"2015-12-11","pret":0.00822,"close":35.26}
{"ticker":"SRPT","date":"2015-12-14","pret":-0.04465,"close":34.99}
{"ticker":"SRPT","date":"2015-12-15","pret":0.00966,"close":36.57}
{"ticker":"SRPT","date":"2015-12-16","pret":0.03935,"close":37.2}
{"ticker":"SRPT","date":"2015-12-17"}
{"ticker":"SRPT","date":"2015-12-18","pret":-0.03287,"close":37.54}
{"ticker":"SRPT","date":"2015-12-21","pret":0.06549,"close":37.85}
{"ticker":"SRPT","date":"2015-12-22","pret":-0.00263,"close":37.22}
{"ticker":"SRPT","date":"2015-12-23","pret":-0.01167,"close":38.44}
{"ticker":"SRPT","date":"2015-12-24","pret":0.02295,"close":38.45}
{"ticker":"SRPT","date":"2015-12-28","pret":-0.00104,"close":37.57}
{"ticker":"SRPT","date":"2015-12-29","pret":-0.01314,"close":39.12}
{"ticker":"SRPT","date":"2015-12-30","pret":0.04373,"close":38.67}
{"ticker":"SRPT","date":"2015-12-31","pret":-0.02434,"close":38.58}
{"ticker":"SRPT","date":"2016-01-04","pret":-0.01832,"close":38.07}
{"ticker":"SRPT","date":"2016-01-05","pret":0.0092,"close":37.6}
{"ticker":"SSB","date":"2015-01-02","pret":-0.00649,"close":65.37}
{"ticker":"SSB","date":"2015-01-05","pret":-0.03569,"close":63.59}
{"ticker":"SSB","date":"2015-01-06","pret":-0.02452,"close":62.43}
{"ticker":"SSB","date":"2015-01-07","pret":-0.01011,"close":62.13}
{"ticker":"SSB","date":"2015-01-08","pret":-0.00286,"close":62.78}
{"ticker":"SSB","date":"2015-01-09","pret":0.00207,"close":61.64}
{"ticker":"SSB","date":"2015-01-12","pret":-0.01925,"close":61.92}
{"ticker":"SSB","date":"2015-01-13","pret":0.01159,"close":62.18}
{"ticker":"SSB","date":"2015-01-14","pret":-0.01679,"close":61.38}
{"ticker":"SSB","date":"2015-01-15","pret":-0.00293,"close":60.95}
{"ticker":"SSB","date":"2015-01-16","pret":-0.00918,"close":62.57}
{"ticker":"SSB","date":"2015-01-20","pret":0.02763,"close":62.16}
{"ticker":"SSB","date":"2015-01-21","pret":-0.00659,"close":61.42}
{"ticker":"SSB","date":"2015-01-22","pret":-0.00226,"close":64.15}
{"ticker":"SSB","date":"2015-01-23","pret":0.04196,"close":64.05}
{"ticker":"SSB","date":"2015-01-26","pret":-0.01217,"close":64.33}
{"ticker":"SSB","date":"2015-01-27","pret":-0.00772,"close":60.79}
{"ticker":"SSB","date":"2015-01-28","pret":-0.04945,"close":60.62}
{"ticker":"SSB","date":"2015-01-29","pret":0.01173,"close":61.85}
{"ticker":"SSB","date":"2015-01-30","pret":0.00492,"close":59.71}
{"ticker":"SSB","date":"2015-02-02","pret":-0.01931,"close":61.48}
{"ticker":"SSB","date":"2015-02-03","pret":0.02648,"close":62.58}
{"ticker":"SSB","date":"2015-02-04","pret":0.01386,"close":62.69}
{"ticker":"SSB","date":"2015-02-05","pret":0.00383,"close":63.96}
{"ticker":"SSB","date":"2015-02-06","pret":0.0213,"close":64.02}
{"ticker":"SSB","date":"2015-02-09","pret":-0.00658,"close":63.44}
{"ticker":"SSB","date":"2015-02-10","pret":0.00548,"close":63.98}
{"ticker":"SSB","date":"2015-02-11","pret":-0.00329,"close":63.61}
{"ticker":"SSB","date":"2015-02-12","pret":0.00329,"close":64.73}
{"ticker":"SSB","date":"2015-02-13","pret":0.01041,"close":65.06}
{"ticker":"SSB","date":"2015-02-17","pret":0.0097,"close":65.25}
{"ticker":"SSB","date":"2015-02-18","pret":-0.0046,"close":64.98}
{"ticker":"SSB","date":"2015-02-19","pret":-0.00432,"close":65.01}
{"ticker":"SSB","date":"2015-02-20","pret":0.00708,"close":65.05}
{"ticker":"SSB","date":"2015-02-23","pret":-0.00554,"close":65.1}
{"ticker":"SSB","date":"2015-02-24","pret":0.00814,"close":65.8}
{"ticker":"SSB","date":"2015-02-25","pret":0.00397,"close":66.8}
{"ticker":"SSB","date":"2015-02-26","pret":0.01798,"close":67.33}
{"ticker":"SSB","date":"2015-02-27","pret":0.00805,"close":67.53}
{"ticker":"SSB","date":"2015-03-02","pret":0,"close":67.25}
{"ticker":"SSB","date":"2015-03-03","pret":-0.00715,"close":67.05}
{"ticker":"SSB","date":"2015-03-04","pret":-0.00285,"close":66.5}
{"ticker":"SSB","date":"2015-03-05","pret":-0.0006,"close":66.47}
{"ticker":"SSB","date":"2015-03-06","pret":-0.01132,"close":66.53}
{"ticker":"SSB","date":"2015-03-09","pret":0.01447,"close":67.44}
{"ticker":"SSB","date":"2015-03-10","pret":0.00239,"close":66.77}
{"ticker":"SSB","date":"2015-03-11","pret":0,"close":66.93}
{"ticker":"SSB","date":"2015-03-12","pret":0,"close":67.68}
{"ticker":"SSB","date":"2015-03-13","pret":0.01113,"close":67.45}
{"ticker":"SSB","date":"2015-03-16","pret":0.00354,"close":67.6}
{"ticker":"SSB","date":"2015-03-17","pret":-0.00649,"close":68.16}
{"ticker":"SSB","date":"2015-03-18","pret":0.00649,"close":68.13}
{"ticker":"SSB","date":"2015-03-19","pret":-0.00398,"close":68.1}
{"ticker":"SSB","date":"2015-03-20","pret":0.00618,"close":68.39}
{"ticker":"SSB","date":"2015-03-23","pret":0.00176,"close":68.99}
{"ticker":"SSB","date":"2015-03-24","pret":0.00832,"close":68.59}
{"ticker":"SSB","date":"2015-03-25","pret":-0.00554,"close":67.62}
{"ticker":"SSB","date":"2015-03-26","pret":-0.01546,"close":67.93}
{"ticker":"SSB","date":"2015-03-27","pret":0.01121,"close":67.84}
{"ticker":"SSB","date":"2015-03-30","pret":-0.0022,"close":68.8}
{"ticker":"SSB","date":"2015-03-31","pret":0.00513,"close":68.39}
{"ticker":"SSB","date":"2015-04-01","pret":-0.00205,"close":69.07}
{"ticker":"SSB","date":"2015-04-02","pret":0.01354,"close":69.03}
{"ticker":"SSB","date":"2015-04-06","pret":-0.00842,"close":68.68}
{"ticker":"SSB","date":"2015-04-07","pret":0.00015,"close":68.93}
{"ticker":"SSB","date":"2015-04-08","pret":0.00611,"close":68.82}
{"ticker":"SSB","date":"2015-04-09","pret":-0.00508,"close":68.32}
{"ticker":"SSB","date":"2015-04-10","pret":0.00189,"close":68.22}
{"ticker":"SSB","date":"2015-04-13","pret":-0.01096,"close":68.92}
{"ticker":"SSB","date":"2015-04-14","pret":0.01067,"close":68.44}
{"ticker":"SSB","date":"2015-04-15","pret":-0.00291,"close":69.09}
{"ticker":"SSB","date":"2015-04-16","pret":0.00567,"close":69.39}
{"ticker":"SSB","date":"2015-04-17","pret":-0.0016,"close":67.72}
{"ticker":"SSB","date":"2015-04-20","pret":-0.00861,"close":68.82}
{"ticker":"SSB","date":"2015-04-21","pret":0.01512,"close":69.02}
{"ticker":"SSB","date":"2015-04-22","pret":-0.00521,"close":69.29}
{"ticker":"SSB","date":"2015-04-23","pret":0.00434,"close":69.68}
{"ticker":"SSB","date":"2015-04-24","pret":0.00504,"close":69.12}
{"ticker":"SSB","date":"2015-04-27","pret":-0.00736,"close":68.12}
{"ticker":"SSB","date":"2015-04-28","pret":-0.01033,"close":69.61}
{"ticker":"SSB","date":"2015-04-29","pret":0.01697,"close":70.17}
{"ticker":"SSB","date":"2015-04-30","pret":-0.01172,"close":67.72}
{"ticker":"SSB","date":"2015-05-01","pret":-0.00833,"close":67.75}
{"ticker":"SSB","date":"2015-05-04","pret":-0.00279,"close":68.13}
{"ticker":"SSB","date":"2015-05-05","pret":-0.00221,"close":68.29}
{"ticker":"SSB","date":"2015-05-06","pret":0.00676,"close":68.44}
{"ticker":"SSB","date":"2015-05-07","pret":0.00438,"close":68.38}
{"ticker":"SSB","date":"2015-05-08","pret":0.00364,"close":68.16}
{"ticker":"SSB","date":"2015-05-11","pret":-0.00758,"close":68.17}
{"ticker":"SSB","date":"2015-05-12","pret":-0.00352,"close":68.23}
{"ticker":"SSB","date":"2015-05-13","pret":0.00352,"close":69.53}
{"ticker":"SSB","date":"2015-05-14","pret":0.02401,"close":71.09}
{"ticker":"SSB","date":"2015-05-15","pret":0.01532,"close":70.1}
{"ticker":"SSB","date":"2015-05-18","pret":-0.01289,"close":71.35}
{"ticker":"SSB","date":"2015-05-19","pret":0.02116,"close":72.62}
{"ticker":"SSB","date":"2015-05-20","pret":0.01606,"close":73.3}
{"ticker":"SSB","date":"2015-05-21","pret":0.00712,"close":72.37}
{"ticker":"SSB","date":"2015-05-22","pret":-0.01706,"close":71.4}
{"ticker":"SSB","date":"2015-05-26","pret":-0.00822,"close":70.57}
{"ticker":"SSB","date":"2015-05-27","pret":-0.00843,"close":71.77}
{"ticker":"SSB","date":"2015-05-28","pret":0.01066,"close":72}
{"ticker":"SSB","date":"2015-05-29","pret":0.00682,"close":71.83}
{"ticker":"SSB","date":"2015-06-01","pret":0.00166,"close":71.16}
{"ticker":"SSB","date":"2015-06-02","pret":-0.01858,"close":71.89}
{"ticker":"SSB","date":"2015-06-03","pret":0.01872,"close":72.64}
{"ticker":"SSB","date":"2015-06-04","pret":-0.00138,"close":71.65}
{"ticker":"SSB","date":"2015-06-05","pret":-0.00291,"close":73}
{"ticker":"SSB","date":"2015-06-08","pret":0.01531,"close":73.06}
{"ticker":"SSB","date":"2015-06-09","pret":-0.00384,"close":73.49}
{"ticker":"SSB","date":"2015-06-10","pret":0.01608,"close":75.19}
{"ticker":"SSB","date":"2015-06-11","pret":0.01436,"close":75.24}
{"ticker":"SSB","date":"2015-06-12","pret":0.00306,"close":75.49}
{"ticker":"SSB","date":"2015-06-15","pret":-0.00106,"close":75.01}
{"ticker":"SSB","date":"2015-06-16","pret":-0.00507,"close":75.94}
{"ticker":"SSB","date":"2015-06-17","pret":0.01723,"close":75.27}
{"ticker":"SSB","date":"2015-06-18","pret":-0.00699,"close":75.9}
{"ticker":"SSB","date":"2015-06-19","pret":0.00738,"close":76.66}
{"ticker":"SSB","date":"2015-06-22","pret":-0.00013,"close":76.49}
{"ticker":"SSB","date":"2015-06-23","pret":0.00236,"close":76.65}
{"ticker":"SSB","date":"2015-06-24","pret":0.00575,"close":76.41}
{"ticker":"SSB","date":"2015-06-25","pret":0.00169,"close":76.59}
{"ticker":"SSB","date":"2015-06-26","pret":0.00104,"close":76.78}
{"ticker":"SSB","date":"2015-06-29","pret":-0.00573,"close":75.38}
{"ticker":"SSB","date":"2015-06-30","pret":-0.00735,"close":75.99}
{"ticker":"SSB","date":"2015-07-01","pret":0.01178,"close":77}
{"ticker":"SSB","date":"2015-07-02","pret":0.00195,"close":75.79}
{"ticker":"SSB","date":"2015-07-06","pret":-0.02272,"close":76.95}
{"ticker":"SSB","date":"2015-07-07","pret":0.02051,"close":75.84}
{"ticker":"SSB","date":"2015-07-08","pret":-0.01905,"close":75.75}
{"ticker":"SSB","date":"2015-07-09","pret":0.01501,"close":76.49}
{"ticker":"SSB","date":"2015-07-10","pret":0.00755,"close":78.35}
{"ticker":"SSB","date":"2015-07-13","pret":0.0213,"close":78.53}
{"ticker":"SSB","date":"2015-07-14","pret":-0.00331,"close":79.24}
{"ticker":"SSB","date":"2015-07-15","pret":0.01127,"close":79.91}
{"ticker":"SSB","date":"2015-07-16","pret":0.01302,"close":79.05}
{"ticker":"SSB","date":"2015-07-17","pret":-0.01364,"close":78}
{"ticker":"SSB","date":"2015-07-20","pret":-0.01422,"close":78.5}
{"ticker":"SSB","date":"2015-07-21","pret":0.00446,"close":77.93}
{"ticker":"SSB","date":"2015-07-22","pret":-0.00844,"close":78.79}
{"ticker":"SSB","date":"2015-07-23","pret":0.0163,"close":77.62}
{"ticker":"SSB","date":"2015-07-24","pret":-0.01245,"close":76.28}
{"ticker":"SSB","date":"2015-07-27","pret":-0.02617,"close":76.43}
{"ticker":"SSB","date":"2015-07-28","pret":0.0098,"close":75.5}
{"ticker":"SSB","date":"2015-07-29","pret":-0.01427,"close":75.45}
{"ticker":"SSB","date":"2015-07-30","pret":-0.00728,"close":77.28}
{"ticker":"SSB","date":"2015-07-31","pret":0.0288,"close":77.72}
{"ticker":"SSB","date":"2015-08-03","pret":0.00643,"close":78.34}
{"ticker":"SSB","date":"2015-08-04","pret":0.00499,"close":78.79}
{"ticker":"SSB","date":"2015-08-05","pret":0.0075,"close":79.34}
{"ticker":"SSB","date":"2015-08-06","pret":0.00719,"close":78.62}
{"ticker":"SSB","date":"2015-08-07","pret":-0.01635,"close":77.83}
{"ticker":"SSB","date":"2015-08-10","pret":-0.00243,"close":78.61}
{"ticker":"SSB","date":"2015-08-11","pret":-0.00038,"close":77.4}
{"ticker":"SSB","date":"2015-08-12","pret":-0.01589,"close":75.92}
{"ticker":"SSB","date":"2015-08-13","pret":-0.01271,"close":76.33}
{"ticker":"SSB","date":"2015-08-14","pret":0.00618,"close":77.55}
{"ticker":"SSB","date":"2015-08-17","pret":0.01004,"close":78.21}
{"ticker":"SSB","date":"2015-08-18","pret":0.00724,"close":77.75}
{"ticker":"SSB","date":"2015-08-19","pret":-0.00581,"close":77.17}
{"ticker":"SSB","date":"2015-08-20","pret":-0.0065,"close":75.83}
{"ticker":"SSB","date":"2015-08-21","pret":-0.0275,"close":75.37}
{"ticker":"SSB","date":"2015-08-24","pret":-0.0225,"close":72.68}
{"ticker":"SSB","date":"2015-08-25","pret":0.02678,"close":72.19}
{"ticker":"SSB","date":"2015-08-26","pret":-0.02036,"close":74.41}
{"ticker":"SSB","date":"2015-08-27","pret":0.02076,"close":74.52}
{"ticker":"SSB","date":"2015-08-28","pret":-0.011,"close":74.37}
{"ticker":"SSB","date":"2015-08-31","pret":-0.00176,"close":75.15}
{"ticker":"SSB","date":"2015-09-01","pret":-0.00244,"close":72.54}
{"ticker":"SSB","date":"2015-09-02","pret":-0.00816,"close":73.95}
{"ticker":"SSB","date":"2015-09-03","pret":0.01652,"close":73.91}
{"ticker":"SSB","date":"2015-09-04","pret":-0.02022,"close":73.63}
{"ticker":"SSB","date":"2015-09-08","pret":0.02075,"close":75.15}
{"ticker":"SSB","date":"2015-09-09","pret":0.01928,"close":74.87}
{"ticker":"SSB","date":"2015-09-10","pret":-0.01246,"close":75.57}
{"ticker":"SSB","date":"2015-09-11","pret":0.00107,"close":75.94}
{"ticker":"SSB","date":"2015-09-14","pret":0.0131,"close":76.5}
{"ticker":"SSB","date":"2015-09-15","pret":0.00485,"close":76.84}
{"ticker":"SSB","date":"2015-09-16","pret":0.0095,"close":76.73}
{"ticker":"SSB","date":"2015-09-17","pret":-0.00846,"close":75.77}
{"ticker":"SSB","date":"2015-09-18","pret":-0.02756,"close":75}
{"ticker":"SSB","date":"2015-09-21","pret":0.00843,"close":75.72}
{"ticker":"SSB","date":"2015-09-22","pret":-0.0008,"close":74.34}
{"ticker":"SSB","date":"2015-09-23","pret":-0.00454,"close":75.79}
{"ticker":"SSB","date":"2015-09-24","pret":0.0137,"close":77.06}
{"ticker":"SSB","date":"2015-09-25","pret":0.0289,"close":76.15}
{"ticker":"SSB","date":"2015-09-28","pret":-0.02456,"close":75.41}
{"ticker":"SSB","date":"2015-09-29","pret":-0.00713,"close":75.75}
{"ticker":"SSB","date":"2015-09-30","pret":0.00962,"close":76.87}
{"ticker":"SSB","date":"2015-10-01","pret":0.01239,"close":76.57}
{"ticker":"SSB","date":"2015-10-02","pret":-0.0195,"close":74.93}
{"ticker":"SSB","date":"2015-10-05","pret":-0.0049,"close":76.8}
{"ticker":"SSB","date":"2015-10-06","pret":0.01672,"close":75.65}
{"ticker":"SSB","date":"2015-10-07","pret":-0.0109,"close":77.08}
{"ticker":"SSB","date":"2015-10-08","pret":0.01637,"close":77.23}
{"ticker":"SSB","date":"2015-10-09","pret":0.00673,"close":76.5}
{"ticker":"SSB","date":"2015-10-12","pret":-0.01547,"close":77.36}
{"ticker":"SSB","date":"2015-10-13","pret":0.01211,"close":77.12}
{"ticker":"SSB","date":"2015-10-14","pret":-0.00415,"close":74.75}
{"ticker":"SSB","date":"2015-10-15","pret":-0.02807,"close":76.73}
{"ticker":"SSB","date":"2015-10-16","pret":0.0295,"close":77.01}
{"ticker":"SSB","date":"2015-10-19","pret":-0.00703,"close":77.16}
{"ticker":"SSB","date":"2015-10-20","pret":0.00729,"close":77.03}
{"ticker":"SSB","date":"2015-10-21","pret":0.00363,"close":74.96}
{"ticker":"SSB","date":"2015-10-22","pret":-0.03085,"close":75.32}
{"ticker":"SSB","date":"2015-10-23","pret":0.01784,"close":78.39}
{"ticker":"SSB","date":"2015-10-26","pret":0.01353,"close":78.45}
{"ticker":"SSB","date":"2015-10-27","pret":0.00977,"close":77.78}
{"ticker":"SSB","date":"2015-10-28","pret":-0.00475,"close":80.65}
{"ticker":"SSB","date":"2015-10-29","pret":0.03363,"close":80.13}
{"ticker":"SSB","date":"2015-10-30","pret":-0.00361,"close":77.5}
{"ticker":"SSB","date":"2015-11-02","pret":-0.0313,"close":77.4}
{"ticker":"SSB","date":"2015-11-03","pret":-0.0049,"close":78.11}
{"ticker":"SSB","date":"2015-11-04","pret":0.00914,"close":78.08}
{"ticker":"SSB","date":"2015-11-05","pret":0.00192,"close":79.85}
{"ticker":"SSB","date":"2015-11-06","pret":0.0175,"close":80.88}
{"ticker":"SSB","date":"2015-11-09","pret":0.01683,"close":79.87}
{"ticker":"SSB","date":"2015-11-10","pret":-0.01645,"close":79.85}
{"ticker":"SSB","date":"2015-11-11","pret":0.00539,"close":79.38}
{"ticker":"SSB","date":"2015-11-12","pret":-0.01334,"close":77.77}
{"ticker":"SSB","date":"2015-11-13","pret":-0.0219,"close":76.2}
{"ticker":"SSB","date":"2015-11-16","pret":-0.01592,"close":75.77}
{"ticker":"SSB","date":"2015-11-17","pret":-0.00224,"close":75.54}
{"ticker":"SSB","date":"2015-11-18","pret":-0.00185,"close":76.43}
{"ticker":"SSB","date":"2015-11-19","pret":0.00999,"close":77.29}
{"ticker":"SSB","date":"2015-11-20","pret":0.00989,"close":77.94}
{"ticker":"SSB","date":"2015-11-23","pret":0.00787,"close":78.35}
{"ticker":"SSB","date":"2015-11-24","pret":0.00116,"close":78.38}
{"ticker":"SSB","date":"2015-11-25","pret":0.00589,"close":78.73}
{"ticker":"SSB","date":"2015-11-26"}
{"ticker":"SSB","date":"2015-11-27","pret":0.00344,"close":79.05}
{"ticker":"SSB","date":"2015-11-30","pret":0.00583,"close":78.61}
{"ticker":"SSB","date":"2015-12-01","pret":-0.04182,"close":78.72}
{"ticker":"SSB","date":"2015-12-02","pret":0.03688,"close":77.23}
{"ticker":"SSB","date":"2015-12-03","pret":-0.01898,"close":75.16}
{"ticker":"SSB","date":"2015-12-04","pret":-0.02756,"close":76.23}
{"ticker":"SSB","date":"2015-12-07","pret":0.01151,"close":74.48}
{"ticker":"SSB","date":"2015-12-08","pret":-0.02883,"close":73.15}
{"ticker":"SSB","date":"2015-12-09","pret":-0.01254,"close":71.94}
{"ticker":"SSB","date":"2015-12-10","pret":-0.01938,"close":71.34}
{"ticker":"SSB","date":"2015-12-11","pret":-0.02162,"close":70.63}
{"ticker":"SSB","date":"2015-12-14","pret":0.01052,"close":71.34}
{"ticker":"SSB","date":"2015-12-15","pret":0.01599,"close":73.01}
{"ticker":"SSB","date":"2015-12-16","pret":0.02256,"close":73.72}
{"ticker":"SSB","date":"2015-12-17"}
{"ticker":"SSB","date":"2015-12-18","pret":-0.01812,"close":70.1}
{"ticker":"SSB","date":"2015-12-21","pret":-0.02383,"close":70.43}
{"ticker":"SSB","date":"2015-12-22","pret":0.00085,"close":71.06}
{"ticker":"SSB","date":"2015-12-23","pret":0.00847,"close":71.24}
{"ticker":"SSB","date":"2015-12-24","pret":0.00126,"close":71.7}
{"ticker":"SSB","date":"2015-12-28","pret":0.00266,"close":72.11}
{"ticker":"SSB","date":"2015-12-29","pret":0.0139,"close":73.5}
{"ticker":"SSB","date":"2015-12-30","pret":0.01316,"close":72.94}
{"ticker":"SSB","date":"2015-12-31","pret":-0.00944,"close":71.95}
{"ticker":"SSB","date":"2016-01-04","pret":-0.03143,"close":69.48}
{"ticker":"SSB","date":"2016-01-05","pret":-0.0107,"close":70.28}
{"ticker":"SSD","date":"2015-01-02","pret":0.0026,"close":34.28}
{"ticker":"SSD","date":"2015-01-05","pret":-0.01687,"close":34.19}
{"ticker":"SSD","date":"2015-01-06","pret":-0.00029,"close":33.14}
{"ticker":"SSD","date":"2015-01-07","pret":-0.02285,"close":33.37}
{"ticker":"SSD","date":"2015-01-08","pret":0.01342,"close":34.13}
{"ticker":"SSD","date":"2015-01-09","pret":0.00855,"close":34.01}
{"ticker":"SSD","date":"2015-01-12","pret":-0.00147,"close":34.02}
{"ticker":"SSD","date":"2015-01-13","pret":0.01198,"close":33.74}
{"ticker":"SSD","date":"2015-01-14","pret":-0.03068,"close":33.41}
{"ticker":"SSD","date":"2015-01-15","pret":0.00627,"close":31.73}
{"ticker":"SSD","date":"2015-01-16","pret":-0.06329,"close":32.81}
{"ticker":"SSD","date":"2015-01-20","pret":0.04314,"close":32.54}
{"ticker":"SSD","date":"2015-01-21","pret":-0.01376,"close":32.93}
{"ticker":"SSD","date":"2015-01-22","pret":0.02344,"close":33.54}
{"ticker":"SSD","date":"2015-01-23","pret":0.00988,"close":33.1}
{"ticker":"SSD","date":"2015-01-26","pret":-0.01048,"close":33.87}
{"ticker":"SSD","date":"2015-01-27","pret":0.00451,"close":33.84}
{"ticker":"SSD","date":"2015-01-28","pret":0.019,"close":33.34}
{"ticker":"SSD","date":"2015-01-29","pret":-0.0196,"close":33.45}
{"ticker":"SSD","date":"2015-01-30","pret":-0.00541,"close":32.64}
{"ticker":"SSD","date":"2015-02-02","pret":-0.01213,"close":33.26}
{"ticker":"SSD","date":"2015-02-03","pret":0.02203,"close":33.42}
{"ticker":"SSD","date":"2015-02-04","pret":-0.00539,"close":33.25}
{"ticker":"SSD","date":"2015-02-05","pret":0.0024,"close":33.24}
{"ticker":"SSD","date":"2015-02-06","pret":-0.0015,"close":33.65}
{"ticker":"SSD","date":"2015-02-09","pret":0.0024,"close":34.02}
{"ticker":"SSD","date":"2015-02-10","pret":0.02219,"close":34.11}
{"ticker":"SSD","date":"2015-02-11","pret":-0.00557,"close":34.4}
{"ticker":"SSD","date":"2015-02-12","pret":0.01199,"close":35.6}
{"ticker":"SSD","date":"2015-02-13","pret":0.03316,"close":35.51}
{"ticker":"SSD","date":"2015-02-17","pret":0.00028,"close":36.03}
{"ticker":"SSD","date":"2015-02-18","pret":0.0084,"close":36.48}
{"ticker":"SSD","date":"2015-02-19","pret":0.01439,"close":36.23}
{"ticker":"SSD","date":"2015-02-20","pret":-0.00994,"close":36.04}
{"ticker":"SSD","date":"2015-02-23","pret":-0.00724,"close":36.09}
{"ticker":"SSD","date":"2015-02-24","pret":0.01112,"close":36.28}
{"ticker":"SSD","date":"2015-02-25","pret":0.00111,"close":35.91}
{"ticker":"SSD","date":"2015-02-26","pret":-0.00832,"close":36.09}
{"ticker":"SSD","date":"2015-02-27","pret":0.00445,"close":36.2}
{"ticker":"SSD","date":"2015-03-02","pret":0.00166,"close":36.58}
{"ticker":"SSD","date":"2015-03-03","pret":0.00882,"close":36.5}
{"ticker":"SSD","date":"2015-03-04","pret":-0.00275,"close":36.4}
{"ticker":"SSD","date":"2015-03-05","pret":0.0011,"close":35.96}
{"ticker":"SSD","date":"2015-03-06","pret":-0.02111,"close":35.44}
{"ticker":"SSD","date":"2015-03-09","pret":-0.00676,"close":35.54}
{"ticker":"SSD","date":"2015-03-10","pret":-0.00141,"close":35.5}
{"ticker":"SSD","date":"2015-03-11","pret":0.00705,"close":35.94}
{"ticker":"SSD","date":"2015-03-12","pret":0.01699,"close":36.21}
{"ticker":"SSD","date":"2015-03-13","pret":0.0011,"close":36.53}
{"ticker":"SSD","date":"2015-03-16","pret":0.01479,"close":37.05}
{"ticker":"SSD","date":"2015-03-17","pret":0.0019,"close":37.21}
{"ticker":"SSD","date":"2015-03-18","pret":0.00622,"close":37.65}
{"ticker":"SSD","date":"2015-03-19","pret":0.01366,"close":37.48}
{"ticker":"SSD","date":"2015-03-20","pret":0.00186,"close":37.63}
{"ticker":"SSD","date":"2015-03-23","pret":-0.0008,"close":37.54}
{"ticker":"SSD","date":"2015-03-24","pret":-0.00453,"close":37.78}
{"ticker":"SSD","date":"2015-03-25","pret":0.01273,"close":37.26}
{"ticker":"SSD","date":"2015-03-26","pret":-0.0197,"close":36.86}
{"ticker":"SSD","date":"2015-03-27","pret":-0.00972,"close":37.16}
{"ticker":"SSD","date":"2015-03-30","pret":0.01214,"close":37.7}
{"ticker":"SSD","date":"2015-03-31","pret":0.00348,"close":37.37}
{"ticker":"SSD","date":"2015-04-01","pret":-0.00455,"close":36.83}
{"ticker":"SSD","date":"2015-04-02","pret":-0.01243,"close":37.41}
{"ticker":"SSD","date":"2015-04-06","pret":-0.00054,"close":36.57}
{"ticker":"SSD","date":"2015-04-07","pret":-0.01149,"close":36.07}
{"ticker":"SSD","date":"2015-04-08","pret":-0.00995,"close":36.21}
{"ticker":"SSD","date":"2015-04-09","pret":0.00775,"close":35.79}
{"ticker":"SSD","date":"2015-04-10","pret":-0.00858,"close":35.81}
{"ticker":"SSD","date":"2015-04-13","pret":-0.00278,"close":35.96}
{"ticker":"SSD","date":"2015-04-14","pret":0.0039,"close":36.46}
{"ticker":"SSD","date":"2015-04-15","pret":0.01571,"close":36.67}
{"ticker":"SSD","date":"2015-04-16","pret":-0.00027,"close":36.34}
{"ticker":"SSD","date":"2015-04-17","pret":-0.01655,"close":35.73}
{"ticker":"SSD","date":"2015-04-20","pret":-0.00167,"close":36.33}
{"ticker":"SSD","date":"2015-04-21","pret":0.01493,"close":35.99}
{"ticker":"SSD","date":"2015-04-22","pret":-0.01076,"close":35.8}
{"ticker":"SSD","date":"2015-04-23","pret":-0.01228,"close":35.4}
{"ticker":"SSD","date":"2015-04-24","pret":-0.02157,"close":34.3}
{"ticker":"SSD","date":"2015-04-27","pret":-0.01532,"close":33.51}
{"ticker":"SSD","date":"2015-04-28","pret":-0.02897,"close":33.28}
{"ticker":"SSD","date":"2015-04-29","pret":-0.00361,"close":33.04}
{"ticker":"SSD","date":"2015-04-30","pret":-0.0112,"close":32.78}
{"ticker":"SSD","date":"2015-05-01","pret":-0.00274,"close":33.21}
{"ticker":"SSD","date":"2015-05-04","pret":0.01394,"close":32.89}
{"ticker":"SSD","date":"2015-05-05","pret":-0.00998,"close":33.49}
{"ticker":"SSD","date":"2015-05-06","pret":0.01897,"close":33.65}
{"ticker":"SSD","date":"2015-05-07","pret":0.00149,"close":33.71}
{"ticker":"SSD","date":"2015-05-08","pret":0.0142,"close":33.87}
{"ticker":"SSD","date":"2015-05-11","pret":-0.005,"close":33.71}
{"ticker":"SSD","date":"2015-05-12","pret":-0.0086,"close":33.44}
{"ticker":"SSD","date":"2015-05-13","pret":-0.00298,"close":33.54}
{"ticker":"SSD","date":"2015-05-14","pret":0.00684,"close":33.94}
{"ticker":"SSD","date":"2015-05-15","pret":0.0065,"close":33.6}
{"ticker":"SSD","date":"2015-05-18","pret":-0.01007,"close":33.9}
{"ticker":"SSD","date":"2015-05-19","pret":0.01213,"close":34.31}
{"ticker":"SSD","date":"2015-05-20","pret":0.01082,"close":34.2}
{"ticker":"SSD","date":"2015-05-21","pret":-0.007,"close":34.2}
{"ticker":"SSD","date":"2015-05-22","pret":0.00146,"close":33.81}
{"ticker":"SSD","date":"2015-05-26","pret":-0.01681,"close":33.63}
{"ticker":"SSD","date":"2015-05-27","pret":0.00238,"close":34.14}
{"ticker":"SSD","date":"2015-05-28","pret":0.01092,"close":34.25}
{"ticker":"SSD","date":"2015-05-29","pret":0.00205,"close":33.92}
{"ticker":"SSD","date":"2015-06-01","pret":0.00059,"close":34.25}
{"ticker":"SSD","date":"2015-06-02","pret":-0.00176,"close":34.44}
{"ticker":"SSD","date":"2015-06-03","pret":0.01021,"close":34.93}
{"ticker":"SSD","date":"2015-06-04","pret":0.00694,"close":34.31}
{"ticker":"SSD","date":"2015-06-05","pret":-0.01364,"close":34.5}
{"ticker":"SSD","date":"2015-06-08","pret":0.00496,"close":34.25}
{"ticker":"SSD","date":"2015-06-09","pret":-0.00437,"close":34.1}
{"ticker":"SSD","date":"2015-06-10","pret":0.00175,"close":34.67}
{"ticker":"SSD","date":"2015-06-11","pret":0.01159,"close":34.89}
{"ticker":"SSD","date":"2015-06-12","pret":0.00431,"close":34.79}
{"ticker":"SSD","date":"2015-06-15","pret":-0.00749,"close":33.74}
{"ticker":"SSD","date":"2015-06-16","pret":-0.02725,"close":34.13}
{"ticker":"SSD","date":"2015-06-17","pret":0.0165,"close":34.09}
{"ticker":"SSD","date":"2015-06-18","pret":0.00029,"close":34.23}
{"ticker":"SSD","date":"2015-06-19","pret":0.00321,"close":33.93}
{"ticker":"SSD","date":"2015-06-22","pret":-0.00321,"close":34.72}
{"ticker":"SSD","date":"2015-06-23","pret":0.01277,"close":34.53}
{"ticker":"SSD","date":"2015-06-24","pret":-0.00202,"close":34.42}
{"ticker":"SSD","date":"2015-06-25","pret":0.00116,"close":34.54}
{"ticker":"SSD","date":"2015-06-26","pret":0.00029,"close":34.44}
{"ticker":"SSD","date":"2015-06-29","pret":-0.01424,"close":34.02}
{"ticker":"SSD","date":"2015-06-30","pret":-0.00029,"close":34}
{"ticker":"SSD","date":"2015-07-01","pret":0.00613,"close":34.16}
{"ticker":"SSD","date":"2015-07-02","pret":-0.00321,"close":34}
{"ticker":"SSD","date":"2015-07-06","pret":-0.01027,"close":33.92}
{"ticker":"SSD","date":"2015-07-07","pret":0.0003,"close":33.76}
{"ticker":"SSD","date":"2015-07-08","pret":-0.01067,"close":33.6}
{"ticker":"SSD","date":"2015-07-09","pret":0.01185,"close":33.83}
{"ticker":"SSD","date":"2015-07-10","pret":0.00558,"close":34.41}
{"ticker":"SSD","date":"2015-07-13","pret":0.01049,"close":34.28}
{"ticker":"SSD","date":"2015-07-14","pret":-0.00611,"close":34.22}
{"ticker":"SSD","date":"2015-07-15","pret":-0.00292,"close":34.01}
{"ticker":"SSD","date":"2015-07-16","pret":0.00263,"close":34.73}
{"ticker":"SSD","date":"2015-07-17","pret":0.01218,"close":35.27}
{"ticker":"SSD","date":"2015-07-20","pret":0.01997,"close":35.4}
{"ticker":"SSD","date":"2015-07-21","pret":0.00085,"close":35.42}
{"ticker":"SSD","date":"2015-07-22","pret":-0.00311,"close":35.68}
{"ticker":"SSD","date":"2015-07-23","pret":0.00986,"close":35.3}
{"ticker":"SSD","date":"2015-07-24","pret":-0.02297,"close":34.95}
{"ticker":"SSD","date":"2015-07-27","pret":0.00029,"close":34.5}
{"ticker":"SSD","date":"2015-07-28","pret":-0.00604,"close":35.41}
{"ticker":"SSD","date":"2015-07-29","pret":0.01858,"close":35.28}
{"ticker":"SSD","date":"2015-07-30","pret":-0.0034,"close":35.32}
{"ticker":"SSD","date":"2015-07-31","pret":0.0051,"close":35.82}
{"ticker":"SSD","date":"2015-08-03","pret":0.01125,"close":35.5}
{"ticker":"SSD","date":"2015-08-04","pret":-0.00899,"close":35.57}
{"ticker":"SSD","date":"2015-08-05","pret":0.00619,"close":35.31}
{"ticker":"SSD","date":"2015-08-06","pret":-0.00845,"close":35.39}
{"ticker":"SSD","date":"2015-08-07","pret":-0.00596,"close":35.43}
{"ticker":"SSD","date":"2015-08-10","pret":0.0144,"close":36.11}
{"ticker":"SSD","date":"2015-08-11","pret":0.00559,"close":36.11}
{"ticker":"SSD","date":"2015-08-12","pret":0.00112,"close":35.85}
{"ticker":"SSD","date":"2015-08-13","pret":0.00056,"close":36.3}
{"ticker":"SSD","date":"2015-08-14","pret":0.00832,"close":36.5}
{"ticker":"SSD","date":"2015-08-17","pret":0.00578,"close":36.86}
{"ticker":"SSD","date":"2015-08-18","pret":0.01146,"close":37.01}
{"ticker":"SSD","date":"2015-08-19","pret":-0.00217,"close":36.43}
{"ticker":"SSD","date":"2015-08-20","pret":-0.01977,"close":35.77}
{"ticker":"SSD","date":"2015-08-21","pret":-0.02556,"close":35.65}
{"ticker":"SSD","date":"2015-08-24","pret":-0.0371,"close":34.48}
{"ticker":"SSD","date":"2015-08-25","pret":0.04079,"close":33.78}
{"ticker":"SSD","date":"2015-08-26","pret":-0.02613,"close":34.17}
{"ticker":"SSD","date":"2015-08-27","pret":0.00204,"close":34.52}
{"ticker":"SSD","date":"2015-08-28","pret":-0.00116,"close":34.59}
{"ticker":"SSD","date":"2015-08-31","pret":0.00377,"close":34.91}
{"ticker":"SSD","date":"2015-09-01","pret":-0.00639,"close":34.07}
{"ticker":"SSD","date":"2015-09-02","pret":0.00262,"close":34.11}
{"ticker":"SSD","date":"2015-09-03","pret":-0.00876,"close":34.4}
{"ticker":"SSD","date":"2015-09-04","pret":-0.005,"close":33.97}
{"ticker":"SSD","date":"2015-09-08","pret":0.01492,"close":34.42}
{"ticker":"SSD","date":"2015-09-09","pret":0.00723,"close":34.62}
{"ticker":"SSD","date":"2015-09-10","pret":-0.0052,"close":34.95}
{"ticker":"SSD","date":"2015-09-11","pret":0.00866,"close":35.09}
{"ticker":"SSD","date":"2015-09-14","pret":0.00801,"close":34.86}
{"ticker":"SSD","date":"2015-09-15","pret":-0.00371,"close":35.18}
{"ticker":"SSD","date":"2015-09-16","pret":0.00798,"close":35.42}
{"ticker":"SSD","date":"2015-09-17","pret":0.00396,"close":35.19}
{"ticker":"SSD","date":"2015-09-18","pret":-0.01682,"close":34.54}
{"ticker":"SSD","date":"2015-09-21","pret":0.00029,"close":34.7}
{"ticker":"SSD","date":"2015-09-22","pret":-0.0104,"close":34.17}
{"ticker":"SSD","date":"2015-09-23","pret":-0.00233,"close":34.15}
{"ticker":"SSD","date":"2015-09-24","pret":-0.01024,"close":34.27}
{"ticker":"SSD","date":"2015-09-25","pret":0.01314,"close":34.24}
{"ticker":"SSD","date":"2015-09-28","pret":-0.00904,"close":33.57}
{"ticker":"SSD","date":"2015-09-29","pret":-0.01862,"close":32.94}
{"ticker":"SSD","date":"2015-09-30","pret":-0.0117,"close":33.49}
{"ticker":"SSD","date":"2015-10-01","pret":0.0126,"close":33.59}
{"ticker":"SSD","date":"2015-10-02","pret":-0.00628,"close":33.8}
{"ticker":"SSD","date":"2015-10-05","pret":0.0196,"close":34.81}
{"ticker":"SSD","date":"2015-10-06","pret":0.02354,"close":34.52}
{"ticker":"SSD","date":"2015-10-07","pret":-0.00172,"close":35.31}
{"ticker":"SSD","date":"2015-10-08","pret":0.014,"close":35.87}
{"ticker":"SSD","date":"2015-10-09","pret":0.0205,"close":35.67}
{"ticker":"SSD","date":"2015-10-12","pret":-0.01006,"close":35.97}
{"ticker":"SSD","date":"2015-10-13","pret":0.00448,"close":35.64}
{"ticker":"SSD","date":"2015-10-14","pret":-0.00617,"close":35.37}
{"ticker":"SSD","date":"2015-10-15","pret":-0.00197,"close":36.29}
{"ticker":"SSD","date":"2015-10-16","pret":0.0234,"close":36.44}
{"ticker":"SSD","date":"2015-10-19","pret":0.00028,"close":36.45}
{"ticker":"SSD","date":"2015-10-20","pret":0.0033,"close":36.79}
{"ticker":"SSD","date":"2015-10-21","pret":0.01498,"close":36.72}
{"ticker":"SSD","date":"2015-10-22","pret":-0.00027,"close":37.07}
{"ticker":"SSD","date":"2015-10-23","pret":0.00835,"close":37.56}
{"ticker":"SSD","date":"2015-10-26","pret":0.00987,"close":37.78}
{"ticker":"SSD","date":"2015-10-27","pret":0.00133,"close":37.3}
{"ticker":"SSD","date":"2015-10-28","pret":-0.00718,"close":38.31}
{"ticker":"SSD","date":"2015-10-29","pret":0.01878,"close":38.06}
{"ticker":"SSD","date":"2015-10-30","pret":-0.00394,"close":37.98}
{"ticker":"SSD","date":"2015-11-02","pret":0.00158,"close":37.92}
{"ticker":"SSD","date":"2015-11-03","pret":-0.00553,"close":37.89}
{"ticker":"SSD","date":"2015-11-04","pret":0.00106,"close":37.94}
{"ticker":"SSD","date":"2015-11-05","pret":0.00079,"close":37.38}
{"ticker":"SSD","date":"2015-11-06","pret":-0.0138,"close":38.4}
{"ticker":"SSD","date":"2015-11-09","pret":0.02482,"close":37.71}
{"ticker":"SSD","date":"2015-11-10","pret":-0.02215,"close":37.68}
{"ticker":"SSD","date":"2015-11-11","pret":0.00664,"close":37.78}
{"ticker":"SSD","date":"2015-11-12","pret":-0.01012,"close":37.2}
{"ticker":"SSD","date":"2015-11-13","pret":-0.00887,"close":37.18}
{"ticker":"SSD","date":"2015-11-16","pret":0.0035,"close":37.5}
{"ticker":"SSD","date":"2015-11-17","pret":0.01389,"close":37.03}
{"ticker":"SSD","date":"2015-11-18","pret":-0.01308,"close":37.32}
{"ticker":"SSD","date":"2015-11-19","pret":0.00429,"close":37.2}
{"ticker":"SSD","date":"2015-11-20","pret":-0.00054,"close":37.13}
{"ticker":"SSD","date":"2015-11-23","pret":-0.00914,"close":37.17}
{"ticker":"SSD","date":"2015-11-24","pret":0.00108,"close":37.2}
{"ticker":"SSD","date":"2015-11-25","pret":0.0035,"close":37.24}
{"ticker":"SSD","date":"2015-11-26"}
{"ticker":"SSD","date":"2015-11-27","pret":0,"close":37.34}
{"ticker":"SSD","date":"2015-11-30","pret":0.00697,"close":37.13}
{"ticker":"SSD","date":"2015-12-01","pret":-0.00831,"close":37.37}
{"ticker":"SSD","date":"2015-12-02","pret":0.00403,"close":37.05}
{"ticker":"SSD","date":"2015-12-03","pret":-0.00376,"close":36.71}
{"ticker":"SSD","date":"2015-12-04","pret":-0.0111,"close":37.09}
{"ticker":"SSD","date":"2015-12-07","pret":0.0057,"close":36.81}
{"ticker":"SSD","date":"2015-12-08","pret":-0.01583,"close":36.14}
{"ticker":"SSD","date":"2015-12-09","pret":-0.01106,"close":35.3}
{"ticker":"SSD","date":"2015-12-10","pret":-0.01966,"close":35.08}
{"ticker":"SSD","date":"2015-12-11","pret":-0.0215,"close":34.19}
{"ticker":"SSD","date":"2015-12-14","pret":-0.00727,"close":33.8}
{"ticker":"SSD","date":"2015-12-15","pret":-0.00703,"close":34.35}
{"ticker":"SSD","date":"2015-12-16","pret":0.0169,"close":34.86}
{"ticker":"SSD","date":"2015-12-17"}
{"ticker":"SSD","date":"2015-12-18","pret":-0.00871,"close":33.99}
{"ticker":"SSD","date":"2015-12-21","pret":-0.00263,"close":34.34}
{"ticker":"SSD","date":"2015-12-22","pret":0.00728,"close":34.43}
{"ticker":"SSD","date":"2015-12-23","pret":0.00319,"close":34.66}
{"ticker":"SSD","date":"2015-12-24","pret":0.00346,"close":34.78}
{"ticker":"SSD","date":"2015-12-28","pret":-0.00289,"close":34.71}
{"ticker":"SSD","date":"2015-12-29","pret":0.00806,"close":34.92}
{"ticker":"SSD","date":"2015-12-30","pret":0.002,"close":34.39}
{"ticker":"SSD","date":"2015-12-31","pret":-0.015,"close":34.15}
{"ticker":"SSD","date":"2016-01-04","pret":-0.01995,"close":33.22}
{"ticker":"SSD","date":"2016-01-05","pret":-0.01976,"close":33.54}
{"ticker":"SSE","date":"2015-01-02","pret":-0.06252,"close":5.74}
{"ticker":"SSE","date":"2015-01-05","pret":0.06963,"close":5.73}
{"ticker":"SSE","date":"2015-01-06","pret":0,"close":5.32}
{"ticker":"SSE","date":"2015-01-07","pret":-0.04526,"close":4.88}
{"ticker":"SSE","date":"2015-01-08","pret":-0.09309,"close":4.77}
{"ticker":"SSE","date":"2015-01-09","pret":-0.02469,"close":5.2}
{"ticker":"SSE","date":"2015-01-12","pret":0.04879,"close":4.81}
{"ticker":"SSE","date":"2015-01-13","pret":-0.05088,"close":4.7}
{"ticker":"SSE","date":"2015-01-14","pret":-0.0383,"close":4.82}
{"ticker":"SSE","date":"2015-01-15","pret":0.07519,"close":4.22}
{"ticker":"SSE","date":"2015-01-16","pret":-0.14016,"close":4.52}
{"ticker":"SSE","date":"2015-01-20","pret":0.04082,"close":4.25}
{"ticker":"SSE","date":"2015-01-21","pret":-0.02931,"close":4.77}
{"ticker":"SSE","date":"2015-01-22","pret":0.10833,"close":4.35}
{"ticker":"SSE","date":"2015-01-23","pret":-0.10833,"close":4.36}
{"ticker":"SSE","date":"2015-01-26","pret":0,"close":4.34}
{"ticker":"SSE","date":"2015-01-27","pret":-0.03256,"close":4.48}
{"ticker":"SSE","date":"2015-01-28","pret":0.05742,"close":4.3}
{"ticker":"SSE","date":"2015-01-29","pret":-0.02029,"close":3.96}
{"ticker":"SSE","date":"2015-01-30","pret":-0.09054,"close":3.95}
{"ticker":"SSE","date":"2015-02-02","pret":0.02463,"close":4.23}
{"ticker":"SSE","date":"2015-02-03","pret":0.07723,"close":5.14}
{"ticker":"SSE","date":"2015-02-04","pret":0.11678,"close":4.64}
{"ticker":"SSE","date":"2015-02-05","pret":-0.07272,"close":4.94}
{"ticker":"SSE","date":"2015-02-06","pret":0.09844,"close":5.4}
{"ticker":"SSE","date":"2015-02-09","pret":0.04207,"close":5.88}
{"ticker":"SSE","date":"2015-02-10","pret":0.07918,"close":5.27}
{"ticker":"SSE","date":"2015-02-11","pret":-0.10574,"close":4.78}
{"ticker":"SSE","date":"2015-02-12","pret":-0.03922,"close":5.01}
{"ticker":"SSE","date":"2015-02-13","pret":0.05069,"close":5.23}
{"ticker":"SSE","date":"2015-02-17","pret":0.02441,"close":5.59}
{"ticker":"SSE","date":"2015-02-18","pret":-0.00745,"close":5.6}
{"ticker":"SSE","date":"2015-02-19","pret":-0.00374,"close":5.33}
{"ticker":"SSE","date":"2015-02-20","pret":-0.00942,"close":5.04}
{"ticker":"SSE","date":"2015-02-23","pret":-0.05649,"close":4.84}
{"ticker":"SSE","date":"2015-02-24","pret":0.00798,"close":4.66}
{"ticker":"SSE","date":"2015-02-25","pret":-0.06786,"close":4.72}
{"ticker":"SSE","date":"2015-02-26","pret":-0.00213,"close":4.6}
{"ticker":"SSE","date":"2015-02-27","pret":-0.02155,"close":4.8}
{"ticker":"SSE","date":"2015-03-02","pret":0.04474,"close":4.34}
{"ticker":"SSE","date":"2015-03-03","pret":-0.10536,"close":4.55}
{"ticker":"SSE","date":"2015-03-04","pret":0.05407,"close":4.31}
{"ticker":"SSE","date":"2015-03-05","pret":-0.05871,"close":4.12}
{"ticker":"SSE","date":"2015-03-06","pret":-0.03551,"close":4.05}
{"ticker":"SSE","date":"2015-03-09","pret":-0.01701,"close":3.98}
{"ticker":"SSE","date":"2015-03-10","pret":-0.04512,"close":3.72}
{"ticker":"SSE","date":"2015-03-11","pret":-0.03922,"close":3.8}
{"ticker":"SSE","date":"2015-03-12","pret":0.02111,"close":3.77}
{"ticker":"SSE","date":"2015-03-13","pret":-0.02378,"close":3.66}
{"ticker":"SSE","date":"2015-03-16","pret":-0.02162,"close":3.09}
{"ticker":"SSE","date":"2015-03-17","pret":-0.17253,"close":3.06}
{"ticker":"SSE","date":"2015-03-18","pret":-0.02966,"close":3.1}
{"ticker":"SSE","date":"2015-03-19","pret":-0.00335,"close":3.11}
{"ticker":"SSE","date":"2015-03-20","pret":0.05548,"close":3.15}
{"ticker":"SSE","date":"2015-03-23","pret":0.01575,"close":3.23}
{"ticker":"SSE","date":"2015-03-24","pret":0.00933,"close":3.24}
{"ticker":"SSE","date":"2015-03-25","pret":0.01841,"close":3.54}
{"ticker":"SSE","date":"2015-03-26","pret":0.1093,"close":3.74}
{"ticker":"SSE","date":"2015-03-27","pret":0.01084,"close":3.87}
{"ticker":"SSE","date":"2015-03-30","pret":0.07276,"close":4.24}
{"ticker":"SSE","date":"2015-03-31","pret":0.04172,"close":4.15}
{"ticker":"SSE","date":"2015-04-01","pret":-0.01453,"close":4.13}
{"ticker":"SSE","date":"2015-04-02","pret":-0.01227,"close":3.82}
{"ticker":"SSE","date":"2015-04-06","pret":-0.03774,"close":4.66}
{"ticker":"SSE","date":"2015-04-07","pret":0.18018,"close":4.59}
{"ticker":"SSE","date":"2015-04-08","pret":-0.0086,"close":4.31}
{"ticker":"SSE","date":"2015-04-09","pret":-0.05551,"close":4.4}
{"ticker":"SSE","date":"2015-04-10","pret":0.00683,"close":4.56}
{"ticker":"SSE","date":"2015-04-13","pret":-0.00911,"close":4.67}
{"ticker":"SSE","date":"2015-04-14","pret":0.08548,"close":4.6}
{"ticker":"SSE","date":"2015-04-15","pret":-0.03855,"close":5.27}
{"ticker":"SSE","date":"2015-04-16","pret":0.15165,"close":5.2}
{"ticker":"SSE","date":"2015-04-17","pret":-0.07396,"close":4.96}
{"ticker":"SSE","date":"2015-04-20","pret":0.01005,"close":4.97}
{"ticker":"SSE","date":"2015-04-21","pret":-0.002,"close":4.49}
{"ticker":"SSE","date":"2015-04-22","pret":-0.10336,"close":4.66}
{"ticker":"SSE","date":"2015-04-23","pret":0.04348,"close":4.61}
{"ticker":"SSE","date":"2015-04-24","pret":-0.02151,"close":4.53}
{"ticker":"SSE","date":"2015-04-27","pret":-0.00654,"close":4.48}
{"ticker":"SSE","date":"2015-04-28","pret":-0.02886,"close":4.53}
{"ticker":"SSE","date":"2015-04-29","pret":0.06749,"close":4.73}
{"ticker":"SSE","date":"2015-04-30","pret":0.0063,"close":5.07}
{"ticker":"SSE","date":"2015-05-01","pret":0.0589,"close":4.74}
{"ticker":"SSE","date":"2015-05-04","pret":-0.05057,"close":4.92}
{"ticker":"SSE","date":"2015-05-05","pret":0.07588,"close":5.45}
{"ticker":"SSE","date":"2015-05-06","pret":0.07411,"close":5.54}
{"ticker":"SSE","date":"2015-05-07","pret":-0.01077,"close":5.47}
{"ticker":"SSE","date":"2015-05-08","pret":0.0018,"close":5.43}
{"ticker":"SSE","date":"2015-05-11","pret":-0.01818,"close":5.19}
{"ticker":"SSE","date":"2015-05-12","pret":-0.03739,"close":5.49}
{"ticker":"SSE","date":"2015-05-13","pret":0.09271,"close":5.74}
{"ticker":"SSE","date":"2015-05-14","pret":0.02402,"close":5.91}
{"ticker":"SSE","date":"2015-05-15","pret":-0.0051,"close":5.53}
{"ticker":"SSE","date":"2015-05-18","pret":-0.01372,"close":6.14}
{"ticker":"SSE","date":"2015-05-19","pret":0.03229,"close":5.82}
{"ticker":"SSE","date":"2015-05-20","pret":-0.02198,"close":5.81}
{"ticker":"SSE","date":"2015-05-21","pret":-0.00514,"close":6.13}
{"ticker":"SSE","date":"2015-05-22","pret":0.04535,"close":6.04}
{"ticker":"SSE","date":"2015-05-26","pret":-0.01489,"close":5.98}
{"ticker":"SSE","date":"2015-05-27","pret":-0.01511,"close":6.06}
{"ticker":"SSE","date":"2015-05-28","pret":0.01511,"close":5.75}
{"ticker":"SSE","date":"2015-05-29","pret":-0.03736,"close":5.9}
{"ticker":"SSE","date":"2015-06-01","pret":0.03067,"close":6.12}
{"ticker":"SSE","date":"2015-06-02","pret":0.02322,"close":6.09}
{"ticker":"SSE","date":"2015-06-03","pret":-0.00988,"close":5.94}
{"ticker":"SSE","date":"2015-06-04","pret":-0.02345,"close":5.83}
{"ticker":"SSE","date":"2015-06-05","pret":-0.02402,"close":5.73}
{"ticker":"SSE","date":"2015-06-08","pret":-0.01047,"close":5.69}
{"ticker":"SSE","date":"2015-06-09","pret":0.01221,"close":5.85}
{"ticker":"SSE","date":"2015-06-10","pret":0.03742,"close":5.89}
{"ticker":"SSE","date":"2015-06-11","pret":-0.01514,"close":5.83}
{"ticker":"SSE","date":"2015-06-12","pret":-0.01882,"close":5.7}
{"ticker":"SSE","date":"2015-06-15","pret":-0.03337,"close":5.96}
{"ticker":"SSE","date":"2015-06-16","pret":0.05894,"close":5.77}
{"ticker":"SSE","date":"2015-06-17","pret":-0.02558,"close":5.75}
{"ticker":"SSE","date":"2015-06-18","pret":-0.0052,"close":5.57}
{"ticker":"SSE","date":"2015-06-19","pret":-0.04075,"close":5.55}
{"ticker":"SSE","date":"2015-06-22","pret":0.00181,"close":5.8}
{"ticker":"SSE","date":"2015-06-23","pret":0.03547,"close":5.92}
{"ticker":"SSE","date":"2015-06-24","pret":0.02749,"close":5.27}
{"ticker":"SSE","date":"2015-06-25","pret":-0.10536,"close":4.66}
{"ticker":"SSE","date":"2015-06-26","pret":-0.13703,"close":4.57}
{"ticker":"SSE","date":"2015-06-29","pret":-0.04416,"close":4.44}
{"ticker":"SSE","date":"2015-06-30","pret":0.02011,"close":4.29}
{"ticker":"SSE","date":"2015-07-01","pret":-0.05222,"close":4.08}
{"ticker":"SSE","date":"2015-07-02","pret":-0.065,"close":3.89}
{"ticker":"SSE","date":"2015-07-06","pret":-0.0722,"close":3.51}
{"ticker":"SSE","date":"2015-07-07","pret":-0.08071,"close":3.5}
{"ticker":"SSE","date":"2015-07-08","pret":0.01153,"close":3.55}
{"ticker":"SSE","date":"2015-07-09","pret":0.04208,"close":3.71}
{"ticker":"SSE","date":"2015-07-10","pret":0.00274,"close":3.45}
{"ticker":"SSE","date":"2015-07-13","pret":-0.07095,"close":3.33}
{"ticker":"SSE","date":"2015-07-14","pret":-0.03289,"close":3.69}
{"ticker":"SSE","date":"2015-07-15","pret":0.10384,"close":3.31}
{"ticker":"SSE","date":"2015-07-16","pret":-0.09476,"close":3.36}
{"ticker":"SSE","date":"2015-07-17","pret":-0.00604,"close":3.19}
{"ticker":"SSE","date":"2015-07-20","pret":-0.04335,"close":3.01}
{"ticker":"SSE","date":"2015-07-21","pret":-0.06538,"close":3.1}
{"ticker":"SSE","date":"2015-07-22","pret":0.02995,"close":3.01}
{"ticker":"SSE","date":"2015-07-23","pret":-0.01653,"close":3.06}
{"ticker":"SSE","date":"2015-07-24","pret":0.01324,"close":2.83}
{"ticker":"SSE","date":"2015-07-27","pret":-0.08224,"close":2.69}
{"ticker":"SSE","date":"2015-07-28","pret":-0.0438,"close":2.97}
{"ticker":"SSE","date":"2015-07-29","pret":0.09937,"close":3.1}
{"ticker":"SSE","date":"2015-07-30","pret":0.04621,"close":3.34}
{"ticker":"SSE","date":"2015-07-31","pret":0.08351,"close":3.12}
{"ticker":"SSE","date":"2015-08-03","pret":-0.09977,"close":3.01}
{"ticker":"SSE","date":"2015-08-04","pret":0,"close":3.04}
{"ticker":"SSE","date":"2015-08-05","pret":0.00327,"close":3.09}
{"ticker":"SSE","date":"2015-08-06","pret":0,"close":3.23}
{"ticker":"SSE","date":"2015-08-07","pret":0.03216,"close":3}
{"ticker":"SSE","date":"2015-08-10","pret":-0.05196,"close":3.2}
{"ticker":"SSE","date":"2015-08-11","pret":0.02956,"close":3.15}
{"ticker":"SSE","date":"2015-08-12","pret":0.01923,"close":3.19}
{"ticker":"SSE","date":"2015-08-13","pret":0,"close":3}
{"ticker":"SSE","date":"2015-08-14","pret":-0.04879,"close":2.81}
{"ticker":"SSE","date":"2015-08-17","pret":-0.07257,"close":2.79}
{"ticker":"SSE","date":"2015-08-18","pret":0,"close":2.81}
{"ticker":"SSE","date":"2015-08-19","pret":-0.00719,"close":2.6}
{"ticker":"SSE","date":"2015-08-20","pret":-0.06719,"close":2.34}
{"ticker":"SSE","date":"2015-08-21","pret":-0.11875,"close":2.42}
{"ticker":"SSE","date":"2015-08-24","pret":-0.04445,"close":2.08}
{"ticker":"SSE","date":"2015-08-25","pret":-0.00913,"close":2.02}
{"ticker":"SSE","date":"2015-08-26","pret":-0.03739,"close":2.21}
{"ticker":"SSE","date":"2015-08-27","pret":0.10393,"close":2.51}
{"ticker":"SSE","date":"2015-08-28","pret":0.0296,"close":2.69}
{"ticker":"SSE","date":"2015-08-31","pret":0.10661,"close":2.87}
{"ticker":"SSE","date":"2015-09-01","pret":0.02588,"close":2.49}
{"ticker":"SSE","date":"2015-09-02","pret":-0.07579,"close":2.29}
{"ticker":"SSE","date":"2015-09-03","pret":-0.0735,"close":2.22}
{"ticker":"SSE","date":"2015-09-04","pret":-0.09786,"close":2.27}
{"ticker":"SSE","date":"2015-09-08","pret":0.08076,"close":2.29}
{"ticker":"SSE","date":"2015-09-09","pret":0.01285,"close":2.34}
{"ticker":"SSE","date":"2015-09-10","pret":-0.01285,"close":2.24}
{"ticker":"SSE","date":"2015-09-11","pret":-0.05311,"close":2.1}
{"ticker":"SSE","date":"2015-09-14","pret":-0.08536,"close":1.97}
{"ticker":"SSE","date":"2015-09-15","pret":-0.02506,"close":2.03}
{"ticker":"SSE","date":"2015-09-16","pret":0.0201,"close":2.14}
{"ticker":"SSE","date":"2015-09-17","pret":0.06733,"close":2.02}
{"ticker":"SSE","date":"2015-09-18","pret":-0.08743,"close":2.1}
{"ticker":"SSE","date":"2015-09-21","pret":0.08743,"close":1.98}
{"ticker":"SSE","date":"2015-09-22","pret":-0.08743,"close":1.88}
{"ticker":"SSE","date":"2015-09-23","pret":-0.02571,"close":1.8}
{"ticker":"SSE","date":"2015-09-24","pret":-0.059,"close":1.78}
{"ticker":"SSE","date":"2015-09-25","pret":-0.01671,"close":1.84}
{"ticker":"SSE","date":"2015-09-28","pret":0,"close":1.67}
{"ticker":"SSE","date":"2015-09-29","pret":-0.04598,"close":1.6}
{"ticker":"SSE","date":"2015-09-30","pret":-0.06689,"close":1.38}
{"ticker":"SSE","date":"2015-10-01","pret":-0.10606,"close":1.27}
{"ticker":"SSE","date":"2015-10-02","pret":-0.12656,"close":1.37}
{"ticker":"SSE","date":"2015-10-05","pret":0.11248,"close":1.53}
{"ticker":"SSE","date":"2015-10-06","pret":0.09466,"close":1.69}
{"ticker":"SSE","date":"2015-10-07","pret":0.12706,"close":1.6}
{"ticker":"SSE","date":"2015-10-08","pret":-0.11424,"close":1.69}
{"ticker":"SSE","date":"2015-10-09","pret":0.09705,"close":1.73}
{"ticker":"SSE","date":"2015-10-12","pret":0.02849,"close":1.59}
{"ticker":"SSE","date":"2015-10-13","pret":-0.13193,"close":1.48}
{"ticker":"SSE","date":"2015-10-14","pret":-0.04591,"close":1.46}
{"ticker":"SSE","date":"2015-10-15","pret":-0.01351,"close":1.44}
{"ticker":"SSE","date":"2015-10-16","pret":-0.0137,"close":1.43}
{"ticker":"SSE","date":"2015-10-19","pret":-0.04948,"close":1.28}
{"ticker":"SSE","date":"2015-10-20","pret":-0.09894,"close":1.36}
{"ticker":"SSE","date":"2015-10-21","pret":0.08434,"close":1.32}
{"ticker":"SSE","date":"2015-10-22","pret":-0.02985,"close":1.3}
{"ticker":"SSE","date":"2015-10-23","pret":-0.04652,"close":1.28}
{"ticker":"SSE","date":"2015-10-26","pret":0.01575,"close":1.21}
{"ticker":"SSE","date":"2015-10-27","pret":-0.08135,"close":1.06}
{"ticker":"SSE","date":"2015-10-28","pret":-0.10725,"close":1.14}
{"ticker":"SSE","date":"2015-10-29","pret":0.09874,"close":1.1}
{"ticker":"SSE","date":"2015-10-30","pret":-0.03479,"close":1.14}
{"ticker":"SSE","date":"2015-11-02","pret":0.00881,"close":1.29}
{"ticker":"SSE","date":"2015-11-03","pret":0.13134,"close":1.51}
{"ticker":"SSE","date":"2015-11-04","pret":0.1629,"close":1.42}
{"ticker":"SSE","date":"2015-11-05","pret":-0.11046,"close":1.4}
{"ticker":"SSE","date":"2015-11-06","pret":0.00727,"close":1.39}
{"ticker":"SSE","date":"2015-11-09","pret":0.01439,"close":1.39}
{"ticker":"SSE","date":"2015-11-10","pret":0,"close":1.33}
{"ticker":"SSE","date":"2015-11-11","pret":-0.05129,"close":1.18}
{"ticker":"SSE","date":"2015-11-12","pret":-0.10286,"close":1.13}
{"ticker":"SSE","date":"2015-11-13","pret":-0.07796,"close":1.15}
{"ticker":"SSE","date":"2015-11-16","pret":0.09449,"close":1.26}
{"ticker":"SSE","date":"2015-11-17","pret":0.01626,"close":1.21}
{"ticker":"SSE","date":"2015-11-18","pret":-0.0081,"close":1.23}
{"ticker":"SSE","date":"2015-11-19","pret":-0.02469,"close":1.18}
{"ticker":"SSE","date":"2015-11-20","pret":-0.01681,"close":1.16}
{"ticker":"SSE","date":"2015-11-23","pret":-0.02575,"close":1.18}
{"ticker":"SSE","date":"2015-11-24","pret":0.05909,"close":1.2}
{"ticker":"SSE","date":"2015-11-25","pret":-0.04185,"close":1.2}
{"ticker":"SSE","date":"2015-11-26"}
{"ticker":"SSE","date":"2015-11-27","pret":0,"close":1.15}
{"ticker":"SSE","date":"2015-11-30","pret":0.01695,"close":1.11}
{"ticker":"SSE","date":"2015-12-01","pret":-0.05174,"close":1.15}
{"ticker":"SSE","date":"2015-12-02","pret":0.01754,"close":1.12}
{"ticker":"SSE","date":"2015-12-03","pret":-0.00873,"close":1.11}
{"ticker":"SSE","date":"2015-12-04","pret":-0.03572,"close":1.06}
{"ticker":"SSE","date":"2015-12-07","pret":-0.08536,"close":0.97}
{"ticker":"SSE","date":"2015-12-08","pret":-0.06124,"close":0.97}
{"ticker":"SSE","date":"2015-12-09","pret":0.01047,"close":0.97}
{"ticker":"SSE","date":"2015-12-10","pret":0.01036,"close":1.05}
{"ticker":"SSE","date":"2015-12-11","pret":0.05026,"close":1.03}
{"ticker":"SSE","date":"2015-12-14","pret":0,"close":0.9}
{"ticker":"SSE","date":"2015-12-15","pret":-0.10318,"close":0.92}
{"ticker":"SSE","date":"2015-12-16","pret":0,"close":0.94}
{"ticker":"SSE","date":"2015-12-17"}
{"ticker":"SSE","date":"2015-12-18","pret":-0.04445,"close":1.05}
{"ticker":"SSE","date":"2015-12-21","pret":0.15739,"close":1.04}
{"ticker":"SSE","date":"2015-12-22","pret":0.00966,"close":1.08}
{"ticker":"SSE","date":"2015-12-23","pret":0.09181,"close":1.22}
{"ticker":"SSE","date":"2015-12-24","pret":0.06782,"close":1.2}
{"ticker":"SSE","date":"2015-12-28","pret":-0.01653,"close":1.06}
{"ticker":"SSE","date":"2015-12-29","pret":-0.06899,"close":1.07}
{"ticker":"SSE","date":"2015-12-30","pret":-0.04567,"close":1}
{"ticker":"SSE","date":"2015-12-31","pret":-0.06766,"close":1.05}
{"ticker":"SSE","date":"2016-01-04","pret":0.06766,"close":1.1}
{"ticker":"SSE","date":"2016-01-05","pret":0.0367,"close":1.01}
{"ticker":"SSI","date":"2015-01-02","pret":0.00674,"close":20.52}
{"ticker":"SSI","date":"2015-01-05","pret":-0.01986,"close":20.58}
{"ticker":"SSI","date":"2015-01-06","pret":0.00342,"close":19.75}
{"ticker":"SSI","date":"2015-01-07","pret":-0.02468,"close":20.13}
{"ticker":"SSI","date":"2015-01-08","pret":0.04495,"close":21.52}
{"ticker":"SSI","date":"2015-01-09","pret":0.03567,"close":20.95}
{"ticker":"SSI","date":"2015-01-12","pret":-0.02853,"close":22.1}
{"ticker":"SSI","date":"2015-01-13","pret":0.05761,"close":22.06}
{"ticker":"SSI","date":"2015-01-14","pret":-0.02954,"close":22.39}
{"ticker":"SSI","date":"2015-01-15","pret":0.03446,"close":22.02}
{"ticker":"SSI","date":"2015-01-16","pret":-0.02208,"close":22.14}
{"ticker":"SSI","date":"2015-01-20","pret":0.0059,"close":21.49}
{"ticker":"SSI","date":"2015-01-21","pret":-0.03362,"close":21.54}
{"ticker":"SSI","date":"2015-01-22","pret":0.01072,"close":22.03}
{"ticker":"SSI","date":"2015-01-23","pret":0.0229,"close":21.73}
{"ticker":"SSI","date":"2015-01-26","pret":-0.02013,"close":21.63}
{"ticker":"SSI","date":"2015-01-27","pret":-0.00603,"close":21.43}
{"ticker":"SSI","date":"2015-01-28","pret":0.00232,"close":21.16}
{"ticker":"SSI","date":"2015-01-29","pret":-0.02489,"close":20.68}
{"ticker":"SSI","date":"2015-01-30","pret":-0.02066,"close":20}
{"ticker":"SSI","date":"2015-02-02","pret":-0.02956,"close":20.15}
{"ticker":"SSI","date":"2015-02-03","pret":0.0144,"close":20.47}
{"ticker":"SSI","date":"2015-02-04","pret":-0.00099,"close":20.45}
{"ticker":"SSI","date":"2015-02-05","pret":0.00933,"close":20.81}
{"ticker":"SSI","date":"2015-02-06","pret":0.0208,"close":20.94}
{"ticker":"SSI","date":"2015-02-09","pret":0.00048,"close":20.87}
{"ticker":"SSI","date":"2015-02-10","pret":0.00572,"close":21.04}
{"ticker":"SSI","date":"2015-02-11","pret":0,"close":20.94}
{"ticker":"SSI","date":"2015-02-12","pret":-0.00143,"close":20.85}
{"ticker":"SSI","date":"2015-02-13","pret":0.01981,"close":21.99}
{"ticker":"SSI","date":"2015-02-17","pret":0.03308,"close":21.79}
{"ticker":"SSI","date":"2015-02-18","pret":-0.01457,"close":21.52}
{"ticker":"SSI","date":"2015-02-19","pret":-0.01711,"close":21.41}
{"ticker":"SSI","date":"2015-02-20","pret":0.00047,"close":21.53}
{"ticker":"SSI","date":"2015-02-23","pret":0.00743,"close":21.44}
{"ticker":"SSI","date":"2015-02-24","pret":-0.0079,"close":21.19}
{"ticker":"SSI","date":"2015-02-25","pret":-0.01079,"close":21.42}
{"ticker":"SSI","date":"2015-02-26","pret":0.00376,"close":21.45}
{"ticker":"SSI","date":"2015-02-27","pret":-0.00329,"close":21.42}
{"ticker":"SSI","date":"2015-03-02","pret":0.00751,"close":20.72}
{"ticker":"SSI","date":"2015-03-03","pret":-0.02032,"close":19.55}
{"ticker":"SSI","date":"2015-03-04","pret":-0.06916,"close":21.22}
{"ticker":"SSI","date":"2015-03-05","pret":0.08385,"close":20.75}
{"ticker":"SSI","date":"2015-03-06","pret":-0.03057,"close":20.94}
{"ticker":"SSI","date":"2015-03-09","pret":0.0154,"close":21.06}
{"ticker":"SSI","date":"2015-03-10","pret":0.0114,"close":21.88}
{"ticker":"SSI","date":"2015-03-11","pret":0.03571,"close":21.96}
{"ticker":"SSI","date":"2015-03-12","pret":0.00907,"close":22.32}
{"ticker":"SSI","date":"2015-03-13","pret":0.01256,"close":22.32}
{"ticker":"SSI","date":"2015-03-16","pret":0.00089,"close":22.43}
{"ticker":"SSI","date":"2015-03-17","pret":-0.00402,"close":22.33}
{"ticker":"SSI","date":"2015-03-18","pret":-0.00538,"close":22.5}
{"ticker":"SSI","date":"2015-03-19","pret":0.01162,"close":22.65}
{"ticker":"SSI","date":"2015-03-20","pret":0.00929,"close":22.72}
{"ticker":"SSI","date":"2015-03-23","pret":-0.00132,"close":22.57}
{"ticker":"SSI","date":"2015-03-24","pret":-0.00486,"close":22.48}
{"ticker":"SSI","date":"2015-03-25","pret":-0.00801,"close":22.31}
{"ticker":"SSI","date":"2015-03-26","pret":-0.00403,"close":21.91}
{"ticker":"SSI","date":"2015-03-27","pret":-0.01719,"close":22.27}
{"ticker":"SSI","date":"2015-03-30","pret":0.01808,"close":22.63}
{"ticker":"SSI","date":"2015-03-31","pret":0.01688,"close":22.92}
{"ticker":"SSI","date":"2015-04-01","pret":0.00308,"close":21.34}
{"ticker":"SSI","date":"2015-04-02","pret":-0.06486,"close":21.71}
{"ticker":"SSI","date":"2015-04-06","pret":0.01211,"close":22.17}
{"ticker":"SSI","date":"2015-04-07","pret":0.02469,"close":22.3}
{"ticker":"SSI","date":"2015-04-08","pret":0.01212,"close":22.45}
{"ticker":"SSI","date":"2015-04-09","pret":-0.00134,"close":21.79}
{"ticker":"SSI","date":"2015-04-10","pret":-0.02901,"close":21.61}
{"ticker":"SSI","date":"2015-04-13","pret":-0.00507,"close":22.02}
{"ticker":"SSI","date":"2015-04-14","pret":0.02376,"close":21.5}
{"ticker":"SSI","date":"2015-04-15","pret":-0.02607,"close":21.42}
{"ticker":"SSI","date":"2015-04-16","pret":-0.00744,"close":21.05}
{"ticker":"SSI","date":"2015-04-17","pret":-0.02458,"close":20.39}
{"ticker":"SSI","date":"2015-04-20","pret":-0.02177,"close":20.67}
{"ticker":"SSI","date":"2015-04-21","pret":0.01118,"close":20.96}
{"ticker":"SSI","date":"2015-04-22","pret":0.0053,"close":20.61}
{"ticker":"SSI","date":"2015-04-23","pret":-0.00773,"close":20.65}
{"ticker":"SSI","date":"2015-04-24","pret":-0.00194,"close":20.57}
{"ticker":"SSI","date":"2015-04-27","pret":0.00194,"close":20.2}
{"ticker":"SSI","date":"2015-04-28","pret":-0.01859,"close":20.37}
{"ticker":"SSI","date":"2015-04-29","pret":0.00296,"close":19.82}
{"ticker":"SSI","date":"2015-04-30","pret":-0.02594,"close":19.31}
{"ticker":"SSI","date":"2015-05-01","pret":-0.02818,"close":19.38}
{"ticker":"SSI","date":"2015-05-04","pret":0.01086,"close":19.09}
{"ticker":"SSI","date":"2015-05-05","pret":-0.02446,"close":19.55}
{"ticker":"SSI","date":"2015-05-06","pret":0.03214,"close":19.55}
{"ticker":"SSI","date":"2015-05-07","pret":-0.00051,"close":19.7}
{"ticker":"SSI","date":"2015-05-08","pret":0.01419,"close":19.99}
{"ticker":"SSI","date":"2015-05-11","pret":0.00702,"close":20.18}
{"ticker":"SSI","date":"2015-05-12","pret":-0.0005,"close":19.81}
{"ticker":"SSI","date":"2015-05-13","pret":-0.00954,"close":19.71}
{"ticker":"SSI","date":"2015-05-14","pret":-0.00152,"close":18.95}
{"ticker":"SSI","date":"2015-05-15","pret":-0.05135,"close":18.43}
{"ticker":"SSI","date":"2015-05-18","pret":-0.0188,"close":18.74}
{"ticker":"SSI","date":"2015-05-19","pret":0.01507,"close":16.5}
{"ticker":"SSI","date":"2015-05-20","pret":-0.09638,"close":16.64}
{"ticker":"SSI","date":"2015-05-21","pret":-0.02683,"close":16.7}
{"ticker":"SSI","date":"2015-05-22","pret":0.00902,"close":16.72}
{"ticker":"SSI","date":"2015-05-26","pret":0.0006,"close":16.64}
{"ticker":"SSI","date":"2015-05-27","pret":-0.0018,"close":16.71}
{"ticker":"SSI","date":"2015-05-28","pret":0.00419,"close":16.46}
{"ticker":"SSI","date":"2015-05-29","pret":-0.02539,"close":16.19}
{"ticker":"SSI","date":"2015-06-01","pret":-0.00614,"close":15.93}
{"ticker":"SSI","date":"2015-06-02","pret":-0.01803,"close":16.38}
{"ticker":"SSI","date":"2015-06-03","pret":0.03149,"close":16.86}
{"ticker":"SSI","date":"2015-06-04","pret":0.01748,"close":16.95}
{"ticker":"SSI","date":"2015-06-05","pret":0.016,"close":17.39}
{"ticker":"SSI","date":"2015-06-08","pret":0.02382,"close":17.31}
{"ticker":"SSI","date":"2015-06-09","pret":-0.00634,"close":17.22}
{"ticker":"SSI","date":"2015-06-10","pret":-0.00231,"close":17.29}
{"ticker":"SSI","date":"2015-06-11","pret":0.00289,"close":17.72}
{"ticker":"SSI","date":"2015-06-12","pret":0.02001,"close":17.54}
{"ticker":"SSI","date":"2015-06-15","pret":-0.01081,"close":17.51}
{"ticker":"SSI","date":"2015-06-16","pret":-0.00057,"close":17.55}
{"ticker":"SSI","date":"2015-06-17","pret":0.00457,"close":17.55}
{"ticker":"SSI","date":"2015-06-18","pret":0.00228,"close":17.93}
{"ticker":"SSI","date":"2015-06-19","pret":0.02026,"close":18.29}
{"ticker":"SSI","date":"2015-06-22","pret":0.02313,"close":17.99}
{"ticker":"SSI","date":"2015-06-23","pret":-0.01536,"close":18.28}
{"ticker":"SSI","date":"2015-06-24","pret":0.01045,"close":18.07}
{"ticker":"SSI","date":"2015-06-25","pret":-0.00934,"close":18.23}
{"ticker":"SSI","date":"2015-06-26","pret":0.00715,"close":18.3}
{"ticker":"SSI","date":"2015-06-29","pret":0.00219,"close":17.65}
{"ticker":"SSI","date":"2015-06-30","pret":-0.03055,"close":17.53}
{"ticker":"SSI","date":"2015-07-01","pret":-0.00339,"close":17.6}
{"ticker":"SSI","date":"2015-07-02","pret":-0.00227,"close":17.39}
{"ticker":"SSI","date":"2015-07-06","pret":-0.01774,"close":17.39}
{"ticker":"SSI","date":"2015-07-07","pret":0.00461,"close":17.75}
{"ticker":"SSI","date":"2015-07-08","pret":0.01483,"close":17.83}
{"ticker":"SSI","date":"2015-07-09","pret":0.01462,"close":17.52}
{"ticker":"SSI","date":"2015-07-10","pret":-0.01405,"close":18.05}
{"ticker":"SSI","date":"2015-07-13","pret":0.0246,"close":18.39}
{"ticker":"SSI","date":"2015-07-14","pret":0.01643,"close":18.18}
{"ticker":"SSI","date":"2015-07-15","pret":-0.01257,"close":17.89}
{"ticker":"SSI","date":"2015-07-16","pret":-0.01162,"close":18.29}
{"ticker":"SSI","date":"2015-07-17","pret":0.01656,"close":17.97}
{"ticker":"SSI","date":"2015-07-20","pret":-0.01767,"close":17.85}
{"ticker":"SSI","date":"2015-07-21","pret":-0.00671,"close":17.71}
{"ticker":"SSI","date":"2015-07-22","pret":-0.01242,"close":17.9}
{"ticker":"SSI","date":"2015-07-23","pret":0.01912,"close":17.53}
{"ticker":"SSI","date":"2015-07-24","pret":-0.02596,"close":17.3}
{"ticker":"SSI","date":"2015-07-27","pret":-0.01672,"close":17.37}
{"ticker":"SSI","date":"2015-07-28","pret":0.00753,"close":17.4}
{"ticker":"SSI","date":"2015-07-29","pret":0.00231,"close":17.44}
{"ticker":"SSI","date":"2015-07-30","pret":0.00173,"close":17.34}
{"ticker":"SSI","date":"2015-07-31","pret":-0.00288,"close":17.6}
{"ticker":"SSI","date":"2015-08-03","pret":0.01317,"close":17.3}
{"ticker":"SSI","date":"2015-08-04","pret":-0.01837,"close":17.01}
{"ticker":"SSI","date":"2015-08-05","pret":-0.01166,"close":17.14}
{"ticker":"SSI","date":"2015-08-06","pret":0.00059,"close":17.1}
{"ticker":"SSI","date":"2015-08-07","pret":0.00176,"close":16.67}
{"ticker":"SSI","date":"2015-08-10","pret":-0.01117,"close":17.95}
{"ticker":"SSI","date":"2015-08-11","pret":0.05017,"close":17.95}
{"ticker":"SSI","date":"2015-08-12","pret":-0.00282,"close":17.7}
{"ticker":"SSI","date":"2015-08-13","pret":-0.02167,"close":16.45}
{"ticker":"SSI","date":"2015-08-14","pret":-0.05753,"close":16.97}
{"ticker":"SSI","date":"2015-08-17","pret":0.03539,"close":16.92}
{"ticker":"SSI","date":"2015-08-18","pret":-0.00295,"close":17.12}
{"ticker":"SSI","date":"2015-08-19","pret":0.01234,"close":16.9}
{"ticker":"SSI","date":"2015-08-20","pret":-0.22417,"close":11.95}
{"ticker":"SSI","date":"2015-08-21","pret":-0.14013,"close":9.82}
{"ticker":"SSI","date":"2015-08-24","pret":-0.2003,"close":10.01}
{"ticker":"SSI","date":"2015-08-25","pret":0.05784,"close":10.07}
{"ticker":"SSI","date":"2015-08-26","pret":-0.00194,"close":10.56}
{"ticker":"SSI","date":"2015-08-27","pret":0.04276,"close":10.88}
{"ticker":"SSI","date":"2015-08-28","pret":-0.0028,"close":11.14}
{"ticker":"SSI","date":"2015-08-31","pret":0.03303,"close":10.74}
{"ticker":"SSI","date":"2015-09-01","pret":-0.03396,"close":10.65}
{"ticker":"SSI","date":"2015-09-02","pret":0.00559,"close":10.9}
{"ticker":"SSI","date":"2015-09-03","pret":0.01292,"close":11.01}
{"ticker":"SSI","date":"2015-09-04","pret":-0.00092,"close":11.08}
{"ticker":"SSI","date":"2015-09-08","pret":0.02357,"close":11.06}
{"ticker":"SSI","date":"2015-09-09","pret":-0.00449,"close":10.74}
{"ticker":"SSI","date":"2015-09-10","pret":-0.0376,"close":10.6}
{"ticker":"SSI","date":"2015-09-11","pret":-0.00939,"close":10.37}
{"ticker":"SSI","date":"2015-09-14","pret":-0.02194,"close":10.15}
{"ticker":"SSI","date":"2015-09-15","pret":-0.01849,"close":10.23}
{"ticker":"SSI","date":"2015-09-16","pret":0.00392,"close":10.58}
{"ticker":"SSI","date":"2015-09-17","pret":0.04027,"close":10.52}
{"ticker":"SSI","date":"2015-09-18","pret":-0.02185,"close":10.11}
{"ticker":"SSI","date":"2015-09-21","pret":-0.01549,"close":10.38}
{"ticker":"SSI","date":"2015-09-22","pret":0.00292,"close":10.4}
{"ticker":"SSI","date":"2015-09-23","pret":0.01257,"close":10.26}
{"ticker":"SSI","date":"2015-09-24","pret":-0.02332,"close":10.24}
{"ticker":"SSI","date":"2015-09-25","pret":0.01173,"close":10.01}
{"ticker":"SSI","date":"2015-09-28","pret":-0.02859,"close":9.45}
{"ticker":"SSI","date":"2015-09-29","pret":-0.05446,"close":9.41}
{"ticker":"SSI","date":"2015-09-30","pret":0.00632,"close":9.84}
{"ticker":"SSI","date":"2015-10-01","pret":0.02896,"close":9.64}
{"ticker":"SSI","date":"2015-10-02","pret":-0.02791,"close":9.85}
{"ticker":"SSI","date":"2015-10-05","pret":0.03704,"close":9.94}
{"ticker":"SSI","date":"2015-10-06","pret":0.00303,"close":9.97}
{"ticker":"SSI","date":"2015-10-07","pret":0.00702,"close":10.18}
{"ticker":"SSI","date":"2015-10-08","pret":0.02078,"close":10.52}
{"ticker":"SSI","date":"2015-10-09","pret":0.02801,"close":10.54}
{"ticker":"SSI","date":"2015-10-12","pret":0.0057,"close":10.59}
{"ticker":"SSI","date":"2015-10-13","pret":-0.00475,"close":10.43}
{"ticker":"SSI","date":"2015-10-14","pret":-0.00477,"close":10.31}
{"ticker":"SSI","date":"2015-10-15","pret":-0.01057,"close":10.41}
{"ticker":"SSI","date":"2015-10-16","pret":0.01057,"close":10.83}
{"ticker":"SSI","date":"2015-10-19","pret":0.02921,"close":10.72}
{"ticker":"SSI","date":"2015-10-20","pret":-0.00652,"close":11.24}
{"ticker":"SSI","date":"2015-10-21","pret":0.04924,"close":11.07}
{"ticker":"SSI","date":"2015-10-22","pret":-0.02249,"close":10.48}
{"ticker":"SSI","date":"2015-10-23","pret":-0.04752,"close":9.65}
{"ticker":"SSI","date":"2015-10-26","pret":-0.07837,"close":9.72}
{"ticker":"SSI","date":"2015-10-27","pret":-0.00207,"close":9.12}
{"ticker":"SSI","date":"2015-10-28","pret":-0.06516,"close":9.41}
{"ticker":"SSI","date":"2015-10-29","pret":0.0432,"close":9.49}
{"ticker":"SSI","date":"2015-10-30","pret":0.00106,"close":9.73}
{"ticker":"SSI","date":"2015-11-02","pret":0.03016,"close":10.09}
{"ticker":"SSI","date":"2015-11-03","pret":0.04017,"close":10.4}
{"ticker":"SSI","date":"2015-11-04","pret":0.02623,"close":10.29}
{"ticker":"SSI","date":"2015-11-05","pret":-0.0106,"close":10.66}
{"ticker":"SSI","date":"2015-11-06","pret":0.02394,"close":10.68}
{"ticker":"SSI","date":"2015-11-09","pret":0.01129,"close":10.19}
{"ticker":"SSI","date":"2015-11-10","pret":-0.05184,"close":10.43}
{"ticker":"SSI","date":"2015-11-11","pret":0.02241,"close":9.93}
{"ticker":"SSI","date":"2015-11-12","pret":-0.05038,"close":9.42}
{"ticker":"SSI","date":"2015-11-13","pret":-0.06596,"close":9.25}
{"ticker":"SSI","date":"2015-11-16","pret":0.00432,"close":9.24}
{"ticker":"SSI","date":"2015-11-17","pret":0.00215,"close":8.83}
{"ticker":"SSI","date":"2015-11-18","pret":-0.05754,"close":9.04}
{"ticker":"SSI","date":"2015-11-19","pret":-0.03713,"close":6.26}
{"ticker":"SSI","date":"2015-11-20","pret":-0.31403,"close":6.84}
{"ticker":"SSI","date":"2015-11-23","pret":0.09266,"close":7.28}
{"ticker":"SSI","date":"2015-11-24","pret":0.06288,"close":7.4}
{"ticker":"SSI","date":"2015-11-25","pret":0.05916,"close":8.18}
{"ticker":"SSI","date":"2015-11-26"}
{"ticker":"SSI","date":"2015-11-27","pret":0.02958,"close":8.23}
{"ticker":"SSI","date":"2015-11-30","pret":0.04219,"close":7.74}
{"ticker":"SSI","date":"2015-12-01","pret":-0.05623,"close":7.89}
{"ticker":"SSI","date":"2015-12-02","pret":0.0115,"close":7.68}
{"ticker":"SSI","date":"2015-12-03","pret":-0.01408,"close":7.74}
{"ticker":"SSI","date":"2015-12-04","pret":0.00514,"close":7.74}
{"ticker":"SSI","date":"2015-12-07","pret":-0.00902,"close":7.8}
{"ticker":"SSI","date":"2015-12-08","pret":0.02049,"close":8.24}
{"ticker":"SSI","date":"2015-12-09","pret":0.03487,"close":8.34}
{"ticker":"SSI","date":"2015-12-10","pret":0.0194,"close":8.38}
{"ticker":"SSI","date":"2015-12-11","pret":-0.0024,"close":7.98}
{"ticker":"SSI","date":"2015-12-14","pret":-0.04052,"close":7.88}
{"ticker":"SSI","date":"2015-12-15","pret":-0.01008,"close":8.24}
{"ticker":"SSI","date":"2015-12-16","pret":0.03849,"close":8.28}
{"ticker":"SSI","date":"2015-12-17"}
{"ticker":"SSI","date":"2015-12-18","pret":0.03354,"close":8.35}
{"ticker":"SSI","date":"2015-12-21","pret":-0.01663,"close":8.8}
{"ticker":"SSI","date":"2015-12-22","pret":0.05249,"close":9.37}
{"ticker":"SSI","date":"2015-12-23","pret":0.07338,"close":9.54}
{"ticker":"SSI","date":"2015-12-24","pret":0.01259,"close":9.44}
{"ticker":"SSI","date":"2015-12-28","pret":-0.01895,"close":9.4}
{"ticker":"SSI","date":"2015-12-29","pret":0.00847,"close":9.42}
{"ticker":"SSI","date":"2015-12-30","pret":-0.00953,"close":9.28}
{"ticker":"SSI","date":"2015-12-31","pret":-0.01393,"close":9.11}
{"ticker":"SSI","date":"2016-01-04","pret":-0.02845,"close":9.25}
{"ticker":"SSI","date":"2016-01-05","pret":0.03918,"close":9.2}
{"ticker":"SSNC","date":"2015-01-02","pret":-0.03015,"close":55.28}
{"ticker":"SSNC","date":"2015-01-05","pret":-0.04307,"close":53.47}
{"ticker":"SSNC","date":"2015-01-06","pret":-0.01936,"close":52.53}
{"ticker":"SSNC","date":"2015-01-07","pret":-0.01823,"close":53.62}
{"ticker":"SSNC","date":"2015-01-08","pret":0.02564,"close":54.98}
{"ticker":"SSNC","date":"2015-01-09","pret":0.01868,"close":54.28}
{"ticker":"SSNC","date":"2015-01-12","pret":-0.01149,"close":55.24}
{"ticker":"SSNC","date":"2015-01-13","pret":0.02608,"close":56.2}
{"ticker":"SSNC","date":"2015-01-14","pret":-0.00358,"close":56.26}
{"ticker":"SSNC","date":"2015-01-15","pret":0.01337,"close":54.34}
{"ticker":"SSNC","date":"2015-01-16","pret":-0.04212,"close":55.5}
{"ticker":"SSNC","date":"2015-01-20","pret":0.02606,"close":54.51}
{"ticker":"SSNC","date":"2015-01-21","pret":-0.02495,"close":52.98}
{"ticker":"SSNC","date":"2015-01-22","pret":-0.01993,"close":54.22}
{"ticker":"SSNC","date":"2015-01-23","pret":0.02104,"close":54.53}
{"ticker":"SSNC","date":"2015-01-26","pret":0.00386,"close":54.71}
{"ticker":"SSNC","date":"2015-01-27","pret":-0.01256,"close":53.44}
{"ticker":"SSNC","date":"2015-01-28","pret":0.00186,"close":54.54}
{"ticker":"SSNC","date":"2015-01-29","pret":0.01729,"close":55.68}
{"ticker":"SSNC","date":"2015-01-30","pret":0.00636,"close":55.33}
{"ticker":"SSNC","date":"2015-02-02","pret":0.0009,"close":54.55}
{"ticker":"SSNC","date":"2015-02-03","pret":0.09078,"close":59.63}
{"ticker":"SSNC","date":"2015-02-04","pret":-0.01986,"close":60.81}
{"ticker":"SSNC","date":"2015-02-05","pret":0.03121,"close":61.4}
{"ticker":"SSNC","date":"2015-02-06","pret":0.00587,"close":61}
{"ticker":"SSNC","date":"2015-02-09","pret":-0.01556,"close":60.88}
{"ticker":"SSNC","date":"2015-02-10","pret":0.01507,"close":61.53}
{"ticker":"SSNC","date":"2015-02-11","pret":-0.00391,"close":61.27}
{"ticker":"SSNC","date":"2015-02-12","pret":0.00472,"close":61.98}
{"ticker":"SSNC","date":"2015-02-13","pret":0.01914,"close":63.38}
{"ticker":"SSNC","date":"2015-02-17","pret":0.00382,"close":63.13}
{"ticker":"SSNC","date":"2015-02-18","pret":-0.00302,"close":63.04}
{"ticker":"SSNC","date":"2015-02-19","pret":-0.00463,"close":62.77}
{"ticker":"SSNC","date":"2015-02-20","pret":0.00399,"close":62.6}
{"ticker":"SSNC","date":"2015-02-23","pret":-0.00319,"close":62}
{"ticker":"SSNC","date":"2015-02-24","pret":-0.00915,"close":61.9}
{"ticker":"SSNC","date":"2015-02-25","pret":-0.00081,"close":61.53}
{"ticker":"SSNC","date":"2015-02-26","pret":-0.00778,"close":61.64}
{"ticker":"SSNC","date":"2015-02-27","pret":-0.00212,"close":60.68}
{"ticker":"SSNC","date":"2015-03-02","pret":-0.01362,"close":61.46}
{"ticker":"SSNC","date":"2015-03-03","pret":0.01036,"close":61.8}
{"ticker":"SSNC","date":"2015-03-04","pret":0.00831,"close":62.71}
{"ticker":"SSNC","date":"2015-03-05","pret":0.02134,"close":63.03}
{"ticker":"SSNC","date":"2015-03-06","pret":-0.00909,"close":62.71}
{"ticker":"SSNC","date":"2015-03-09","pret":0.00687,"close":63.1}
{"ticker":"SSNC","date":"2015-03-10","pret":-0.01024,"close":61.45}
{"ticker":"SSNC","date":"2015-03-11","pret":-0.01116,"close":61.68}
{"ticker":"SSNC","date":"2015-03-12","pret":0.01067,"close":63.1}
{"ticker":"SSNC","date":"2015-03-13","pret":0.01453,"close":62}
{"ticker":"SSNC","date":"2015-03-16","pret":-0.02977,"close":61.1}
{"ticker":"SSNC","date":"2015-03-17","pret":-0.00804,"close":60.72}
{"ticker":"SSNC","date":"2015-03-18","pret":-0.00165,"close":62.63}
{"ticker":"SSNC","date":"2015-03-19","pret":0.02909,"close":62.77}
{"ticker":"SSNC","date":"2015-03-20","pret":0.0083,"close":62.75}
{"ticker":"SSNC","date":"2015-03-23","pret":-0.00606,"close":62.21}
{"ticker":"SSNC","date":"2015-03-24","pret":-0.00529,"close":62.33}
{"ticker":"SSNC","date":"2015-03-25","pret":0.00481,"close":60.38}
{"ticker":"SSNC","date":"2015-03-26","pret":-0.04514,"close":61.5}
{"ticker":"SSNC","date":"2015-03-27","pret":0.02885,"close":61.49}
{"ticker":"SSNC","date":"2015-03-30","pret":0.00324,"close":62.59}
{"ticker":"SSNC","date":"2015-03-31","pret":0.00871,"close":62.3}
{"ticker":"SSNC","date":"2015-04-01","pret":-0.00338,"close":62.04}
{"ticker":"SSNC","date":"2015-04-02","pret":0.00338,"close":62.43}
{"ticker":"SSNC","date":"2015-04-06","pret":-0.00112,"close":62.5}
{"ticker":"SSNC","date":"2015-04-07","pret":0.00481,"close":63.23}
{"ticker":"SSNC","date":"2015-04-08","pret":0.01524,"close":63.54}
{"ticker":"SSNC","date":"2015-04-09","pret":0.00236,"close":62.04}
{"ticker":"SSNC","date":"2015-04-10","pret":-0.0184,"close":62.93}
{"ticker":"SSNC","date":"2015-04-13","pret":0.00845,"close":62.86}
{"ticker":"SSNC","date":"2015-04-14","pret":-0.00159,"close":62.54}
{"ticker":"SSNC","date":"2015-04-15","pret":0.00222,"close":63.25}
{"ticker":"SSNC","date":"2015-04-16","pret":0,"close":63.66}
{"ticker":"SSNC","date":"2015-04-17","pret":0.00396,"close":62.2}
{"ticker":"SSNC","date":"2015-04-20","pret":-0.01097,"close":62.94}
{"ticker":"SSNC","date":"2015-04-21","pret":0.01081,"close":62.71}
{"ticker":"SSNC","date":"2015-04-22","pret":-0.00587,"close":63.47}
{"ticker":"SSNC","date":"2015-04-23","pret":0.00602,"close":64.7}
{"ticker":"SSNC","date":"2015-04-24","pret":0.02389,"close":63.62}
{"ticker":"SSNC","date":"2015-04-27","pret":-0.01211,"close":62.36}
{"ticker":"SSNC","date":"2015-04-28","pret":-0.10533,"close":60.01}
{"ticker":"SSNC","date":"2015-04-29","pret":0.03881,"close":60.33}
{"ticker":"SSNC","date":"2015-04-30","pret":-0.0072,"close":60.17}
{"ticker":"SSNC","date":"2015-05-01","pret":0.0127,"close":60.19}
{"ticker":"SSNC","date":"2015-05-04","pret":-0.00033,"close":59.53}
{"ticker":"SSNC","date":"2015-05-05","pret":-0.01607,"close":58.53}
{"ticker":"SSNC","date":"2015-05-06","pret":-0.01001,"close":58.41}
{"ticker":"SSNC","date":"2015-05-07","pret":-0.00684,"close":58.48}
{"ticker":"SSNC","date":"2015-05-08","pret":0.01719,"close":59.37}
{"ticker":"SSNC","date":"2015-05-11","pret":0,"close":59.73}
{"ticker":"SSNC","date":"2015-05-12","pret":0.00219,"close":59.81}
{"ticker":"SSNC","date":"2015-05-13","pret":0.01005,"close":59.44}
{"ticker":"SSNC","date":"2015-05-14","pret":-0.00434,"close":60.14}
{"ticker":"SSNC","date":"2015-05-15","pret":0.00634,"close":59.64}
{"ticker":"SSNC","date":"2015-05-18","pret":-0.00869,"close":61.32}
{"ticker":"SSNC","date":"2015-05-19","pret":0.03073,"close":61.12}
{"ticker":"SSNC","date":"2015-05-20","pret":-0.00882,"close":61.02}
{"ticker":"SSNC","date":"2015-05-21","pret":0.01256,"close":60.71}
{"ticker":"SSNC","date":"2015-05-22","pret":-0.01948,"close":60.08}
{"ticker":"SSNC","date":"2015-05-26","pret":-0.00897,"close":59.3}
{"ticker":"SSNC","date":"2015-05-27","pret":-0.0109,"close":60.16}
{"ticker":"SSNC","date":"2015-05-28","pret":0.0114,"close":60.38}
{"ticker":"SSNC","date":"2015-05-29","pret":0.00383,"close":58.93}
{"ticker":"SSNC","date":"2015-06-01","pret":-0.0154,"close":60.05}
{"ticker":"SSNC","date":"2015-06-02","pret":0.00706,"close":59.8}
{"ticker":"SSNC","date":"2015-06-03","pret":0.00468,"close":60.41}
{"ticker":"SSNC","date":"2015-06-04","pret":-0.00184,"close":60.12}
{"ticker":"SSNC","date":"2015-06-05","pret":0.001,"close":60.54}
{"ticker":"SSNC","date":"2015-06-08","pret":0.00217,"close":59.11}
{"ticker":"SSNC","date":"2015-06-09","pret":-0.01442,"close":57.97}
{"ticker":"SSNC","date":"2015-06-10","pret":-0.016,"close":60.06}
{"ticker":"SSNC","date":"2015-06-11","pret":0.03075,"close":61.14}
{"ticker":"SSNC","date":"2015-06-12","pret":0.0124,"close":61.15}
{"ticker":"SSNC","date":"2015-06-15","pret":-0.00066,"close":60.46}
{"ticker":"SSNC","date":"2015-06-16","pret":-0.01025,"close":60.9}
{"ticker":"SSNC","date":"2015-06-17","pret":0.01795,"close":60.56}
{"ticker":"SSNC","date":"2015-06-18","pret":-0.01778,"close":63.3}
{"ticker":"SSNC","date":"2015-06-19","pret":0.06915,"close":64.79}
{"ticker":"SSNC","date":"2015-06-22","pret":0.00587,"close":64.09}
{"ticker":"SSNC","date":"2015-06-23","pret":-0.01459,"close":64.36}
{"ticker":"SSNC","date":"2015-06-24","pret":0.00203,"close":64.25}
{"ticker":"SSNC","date":"2015-06-25","pret":0.00916,"close":64.01}
{"ticker":"SSNC","date":"2015-06-26","pret":-0.01292,"close":63.51}
{"ticker":"SSNC","date":"2015-06-29","pret":-0.01008,"close":61.23}
{"ticker":"SSNC","date":"2015-06-30","pret":-0.03199,"close":62.5}
{"ticker":"SSNC","date":"2015-07-01","pret":0.02882,"close":62.37}
{"ticker":"SSNC","date":"2015-07-02","pret":-0.00493,"close":62.85}
{"ticker":"SSNC","date":"2015-07-06","pret":-0.00192,"close":63.21}
{"ticker":"SSNC","date":"2015-07-07","pret":0.01349,"close":62.8}
{"ticker":"SSNC","date":"2015-07-08","pret":-0.01959,"close":61.77}
{"ticker":"SSNC","date":"2015-07-09","pret":0.01183,"close":63.45}
{"ticker":"SSNC","date":"2015-07-10","pret":0.0192,"close":64.36}
{"ticker":"SSNC","date":"2015-07-13","pret":0.00776,"close":65.22}
{"ticker":"SSNC","date":"2015-07-14","pret":0.00678,"close":65.13}
{"ticker":"SSNC","date":"2015-07-15","pret":-0.00138,"close":64.64}
{"ticker":"SSNC","date":"2015-07-16","pret":0.00261,"close":65.19}
{"ticker":"SSNC","date":"2015-07-17","pret":0.0023,"close":65.13}
{"ticker":"SSNC","date":"2015-07-20","pret":-0.00337,"close":65.05}
{"ticker":"SSNC","date":"2015-07-21","pret":-0.00077,"close":65}
{"ticker":"SSNC","date":"2015-07-22","pret":-0.00231,"close":65.21}
{"ticker":"SSNC","date":"2015-07-23","pret":0.00905,"close":64.61}
{"ticker":"SSNC","date":"2015-07-24","pret":-0.0157,"close":63.93}
{"ticker":"SSNC","date":"2015-07-27","pret":0,"close":63.86}
{"ticker":"SSNC","date":"2015-07-28","pret":-0.00607,"close":64.64}
{"ticker":"SSNC","date":"2015-07-29","pret":0.00715,"close":66.22}
{"ticker":"SSNC","date":"2015-07-30","pret":0.02615,"close":67.42}
{"ticker":"SSNC","date":"2015-07-31","pret":0.0184,"close":68.03}
{"ticker":"SSNC","date":"2015-08-03","pret":0.00768,"close":69.74}
{"ticker":"SSNC","date":"2015-08-04","pret":0.02067,"close":69.69}
{"ticker":"SSNC","date":"2015-08-05","pret":0.00832,"close":69.09}
{"ticker":"SSNC","date":"2015-08-06","pret":-0.01497,"close":67.81}
{"ticker":"SSNC","date":"2015-08-07","pret":-0.01682,"close":67.89}
{"ticker":"SSNC","date":"2015-08-10","pret":0.00368,"close":68.33}
{"ticker":"SSNC","date":"2015-08-11","pret":-0.00737,"close":69.02}
{"ticker":"SSNC","date":"2015-08-12","pret":0.01644,"close":68.4}
{"ticker":"SSNC","date":"2015-08-13","pret":-0.00526,"close":68.31}
{"ticker":"SSNC","date":"2015-08-14","pret":-0.00352,"close":68.81}
{"ticker":"SSNC","date":"2015-08-17","pret":0.00381,"close":69.43}
{"ticker":"SSNC","date":"2015-08-18","pret":0.024,"close":72.08}
{"ticker":"SSNC","date":"2015-08-19","pret":0.03011,"close":71.27}
{"ticker":"SSNC","date":"2015-08-20","pret":-0.01185,"close":69.54}
{"ticker":"SSNC","date":"2015-08-21","pret":-0.02256,"close":67.75}
{"ticker":"SSNC","date":"2015-08-24","pret":-0.06981,"close":65.28}
{"ticker":"SSNC","date":"2015-08-25","pret":0.04512,"close":65.12}
{"ticker":"SSNC","date":"2015-08-26","pret":-0.01661,"close":66.51}
{"ticker":"SSNC","date":"2015-08-27","pret":0.00745,"close":68}
{"ticker":"SSNC","date":"2015-08-28","pret":-0.00134,"close":69.05}
{"ticker":"SSNC","date":"2015-08-31","pret":0.01928,"close":67.74}
{"ticker":"SSNC","date":"2015-09-01","pret":-0.03305,"close":66.87}
{"ticker":"SSNC","date":"2015-09-02","pret":0.01748,"close":67.99}
{"ticker":"SSNC","date":"2015-09-03","pret":0.00296,"close":67.35}
{"ticker":"SSNC","date":"2015-09-04","pret":-0.01667,"close":66.89}
{"ticker":"SSNC","date":"2015-09-08","pret":0.01401,"close":68.84}
{"ticker":"SSNC","date":"2015-09-09","pret":0.02485,"close":67.38}
{"ticker":"SSNC","date":"2015-09-10","pret":-0.03198,"close":67.81}
{"ticker":"SSNC","date":"2015-09-11","pret":0.00639,"close":69.45}
{"ticker":"SSNC","date":"2015-09-14","pret":0.01602,"close":69.3}
{"ticker":"SSNC","date":"2015-09-15","pret":0.01662,"close":70.42}
{"ticker":"SSNC","date":"2015-09-16","pret":0.0131,"close":70.67}
{"ticker":"SSNC","date":"2015-09-17","pret":0.00184,"close":70.69}
{"ticker":"SSNC","date":"2015-09-18","pret":-0.01394,"close":71.11}
{"ticker":"SSNC","date":"2015-09-21","pret":0.02112,"close":72.16}
{"ticker":"SSNC","date":"2015-09-22","pret":0.00266,"close":72.62}
{"ticker":"SSNC","date":"2015-09-23","pret":0.01664,"close":73.63}
{"ticker":"SSNC","date":"2015-09-24","pret":0.00876,"close":71.76}
{"ticker":"SSNC","date":"2015-09-25","pret":-0.01193,"close":70.67}
{"ticker":"SSNC","date":"2015-09-28","pret":-0.02841,"close":68.95}
{"ticker":"SSNC","date":"2015-09-29","pret":-0.02008,"close":66.99}
{"ticker":"SSNC","date":"2015-09-30","pret":-0.01312,"close":70.04}
{"ticker":"SSNC","date":"2015-10-01","pret":0.03234,"close":71.66}
{"ticker":"SSNC","date":"2015-10-02","pret":0.00468,"close":71.85}
{"ticker":"SSNC","date":"2015-10-05","pret":0.02293,"close":73.28}
{"ticker":"SSNC","date":"2015-10-06","pret":0.00689,"close":72}
{"ticker":"SSNC","date":"2015-10-07","pret":0.00219,"close":72.6}
{"ticker":"SSNC","date":"2015-10-08","pret":-0.01088,"close":71.9}
{"ticker":"SSNC","date":"2015-10-09","pret":-0.00236,"close":73.21}
{"ticker":"SSNC","date":"2015-10-12","pret":0.02142,"close":73.47}
{"ticker":"SSNC","date":"2015-10-13","pret":-0.00942,"close":71.73}
{"ticker":"SSNC","date":"2015-10-14","pret":-0.0198,"close":70.45}
{"ticker":"SSNC","date":"2015-10-15","pret":-0.01451,"close":71.7}
{"ticker":"SSNC","date":"2015-10-16","pret":0.02009,"close":72.07}
{"ticker":"SSNC","date":"2015-10-19","pret":0.00278,"close":72.57}
{"ticker":"SSNC","date":"2015-10-20","pret":0.00774,"close":72.3}
{"ticker":"SSNC","date":"2015-10-21","pret":-0.00788,"close":72.28}
{"ticker":"SSNC","date":"2015-10-22","pret":0.0065,"close":73.97}
{"ticker":"SSNC","date":"2015-10-23","pret":0.02652,"close":73.35}
{"ticker":"SSNC","date":"2015-10-26","pret":-0.01624,"close":73.91}
{"ticker":"SSNC","date":"2015-10-27","pret":0.00558,"close":72.8}
{"ticker":"SSNC","date":"2015-10-28","pret":-0.01174,"close":73.84}
{"ticker":"SSNC","date":"2015-10-29","pret":0.0135,"close":74.07}
{"ticker":"SSNC","date":"2015-10-30","pret":0.00405,"close":74.15}
{"ticker":"SSNC","date":"2015-11-02","pret":0.00094,"close":74.45}
{"ticker":"SSNC","date":"2015-11-03","pret":0.00323,"close":71.59}
{"ticker":"SSNC","date":"2015-11-04","pret":-0.04169,"close":71.86}
{"ticker":"SSNC","date":"2015-11-05","pret":0.00531,"close":70.39}
{"ticker":"SSNC","date":"2015-11-06","pret":-0.02026,"close":71.72}
{"ticker":"SSNC","date":"2015-11-09","pret":0.01468,"close":70.51}
{"ticker":"SSNC","date":"2015-11-10","pret":-0.01695,"close":70.22}
{"ticker":"SSNC","date":"2015-11-11","pret":0.00228,"close":70.51}
{"ticker":"SSNC","date":"2015-11-12","pret":-0.00185,"close":70.31}
{"ticker":"SSNC","date":"2015-11-13","pret":-0.005,"close":69.89}
{"ticker":"SSNC","date":"2015-11-16","pret":-0.00215,"close":71.13}
{"ticker":"SSNC","date":"2015-11-17","pret":0.02339,"close":71.28}
{"ticker":"SSNC","date":"2015-11-18","pret":0.00056,"close":73.57}
{"ticker":"SSNC","date":"2015-11-19","pret":0.03251,"close":73.88}
{"ticker":"SSNC","date":"2015-11-20","pret":0.00649,"close":74.11}
{"ticker":"SSNC","date":"2015-11-23","pret":-0.005,"close":73.43}
{"ticker":"SSNC","date":"2015-11-24","pret":-0.01583,"close":71.42}
{"ticker":"SSNC","date":"2015-11-25","pret":-0.02042,"close":71.15}
{"ticker":"SSNC","date":"2015-11-26"}
{"ticker":"SSNC","date":"2015-11-27","pret":-0.00154,"close":71.73}
{"ticker":"SSNC","date":"2015-11-30","pret":0.00993,"close":71.9}
{"ticker":"SSNC","date":"2015-12-01","pret":0.00389,"close":72.53}
{"ticker":"SSNC","date":"2015-12-02","pret":0.00691,"close":71.12}
{"ticker":"SSNC","date":"2015-12-03","pret":-0.02383,"close":69.91}
{"ticker":"SSNC","date":"2015-12-04","pret":-0.0142,"close":71.8}
{"ticker":"SSNC","date":"2015-12-07","pret":0.02318,"close":69.88}
{"ticker":"SSNC","date":"2015-12-08","pret":-0.03354,"close":69.12}
{"ticker":"SSNC","date":"2015-12-09","pret":-0.00246,"close":67.96}
{"ticker":"SSNC","date":"2015-12-10","pret":-0.01342,"close":67.99}
{"ticker":"SSNC","date":"2015-12-11","pret":-0.01211,"close":66.85}
{"ticker":"SSNC","date":"2015-12-14","pret":-0.01196,"close":66}
{"ticker":"SSNC","date":"2015-12-15","pret":0.00015,"close":67.39}
{"ticker":"SSNC","date":"2015-12-16","pret":0.02157,"close":69.79}
{"ticker":"SSNC","date":"2015-12-17"}
{"ticker":"SSNC","date":"2015-12-18","pret":0.00074,"close":66.8}
{"ticker":"SSNC","date":"2015-12-21","pret":-0.01377,"close":66.36}
{"ticker":"SSNC","date":"2015-12-22","pret":-0.00718,"close":67.78}
{"ticker":"SSNC","date":"2015-12-23","pret":0.02418,"close":68.55}
{"ticker":"SSNC","date":"2015-12-24","pret":0.00512,"close":68.16}
{"ticker":"SSNC","date":"2015-12-28","pret":-0.00761,"close":67.94}
{"ticker":"SSNC","date":"2015-12-29","pret":0.00294,"close":68.43}
{"ticker":"SSNC","date":"2015-12-30","pret":-0.00103,"close":68.19}
{"ticker":"SSNC","date":"2015-12-31","pret":-0.00176,"close":68.27}
{"ticker":"SSNC","date":"2016-01-04","pret":-0.0157,"close":66.42}
{"ticker":"SSNC","date":"2016-01-05","pret":-0.00884,"close":66.48}
{"ticker":"SSNI","date":"2015-01-02","pret":0.06092,"close":8.09}
{"ticker":"SSNI","date":"2015-01-05","pret":-0.05591,"close":7.75}
{"ticker":"SSNI","date":"2015-01-06","pret":-0.03046,"close":7.35}
{"ticker":"SSNI","date":"2015-01-07","pret":-0.05292,"close":7.32}
{"ticker":"SSNI","date":"2015-01-08","pret":0.00542,"close":7.44}
{"ticker":"SSNI","date":"2015-01-09","pret":0.0027,"close":7.36}
{"ticker":"SSNI","date":"2015-01-12","pret":-0.00948,"close":7.13}
{"ticker":"SSNI","date":"2015-01-13","pret":-0.0234,"close":7.29}
{"ticker":"SSNI","date":"2015-01-14","pret":0.00139,"close":7.18}
{"ticker":"SSNI","date":"2015-01-15","pret":-0.00139,"close":7.1}
{"ticker":"SSNI","date":"2015-01-16","pret":-0.01685,"close":7.23}
{"ticker":"SSNI","date":"2015-01-20","pret":0.02102,"close":7.17}
{"ticker":"SSNI","date":"2015-01-21","pret":-0.00976,"close":7.21}
{"ticker":"SSNI","date":"2015-01-22","pret":0.01804,"close":7.27}
{"ticker":"SSNI","date":"2015-01-23","pret":0.00412,"close":7.29}
{"ticker":"SSNI","date":"2015-01-26","pret":-0.00687,"close":7.45}
{"ticker":"SSNI","date":"2015-01-27","pret":0.0137,"close":7.29}
{"ticker":"SSNI","date":"2015-01-28","pret":-0.00683,"close":7.14}
{"ticker":"SSNI","date":"2015-01-29","pret":-0.02076,"close":7.28}
{"ticker":"SSNI","date":"2015-01-30","pret":0.00974,"close":7.1}
{"ticker":"SSNI","date":"2015-02-02","pret":-0.00974,"close":7.4}
{"ticker":"SSNI","date":"2015-02-03","pret":0.03437,"close":7.64}
{"ticker":"SSNI","date":"2015-02-04","pret":0.03192,"close":7.87}
{"ticker":"SSNI","date":"2015-02-05","pret":0.03093,"close":7.87}
{"ticker":"SSNI","date":"2015-02-06","pret":-0.02571,"close":7.46}
{"ticker":"SSNI","date":"2015-02-09","pret":-0.05486,"close":7.23}
{"ticker":"SSNI","date":"2015-02-10","pret":0.02446,"close":8.48}
{"ticker":"SSNI","date":"2015-02-11","pret":0.1224,"close":8.65}
{"ticker":"SSNI","date":"2015-02-12","pret":0.03271,"close":8.79}
{"ticker":"SSNI","date":"2015-02-13","pret":0.01256,"close":9.15}
{"ticker":"SSNI","date":"2015-02-17","pret":0.01911,"close":9.11}
{"ticker":"SSNI","date":"2015-02-18","pret":0.00666,"close":9.81}
{"ticker":"SSNI","date":"2015-02-19","pret":0.07868,"close":9.9}
{"ticker":"SSNI","date":"2015-02-20","pret":0.0122,"close":9.96}
{"ticker":"SSNI","date":"2015-02-23","pret":-0.00101,"close":9.94}
{"ticker":"SSNI","date":"2015-02-24","pret":0.00303,"close":9.9}
{"ticker":"SSNI","date":"2015-02-25","pret":-0.00505,"close":9.95}
{"ticker":"SSNI","date":"2015-02-26","pret":0.00404,"close":9.94}
{"ticker":"SSNI","date":"2015-02-27","pret":0.00403,"close":9.84}
{"ticker":"SSNI","date":"2015-03-02","pret":-0.01417,"close":9.95}
{"ticker":"SSNI","date":"2015-03-03","pret":0.01417,"close":9.83}
{"ticker":"SSNI","date":"2015-03-04","pret":-0.01621,"close":9.94}
{"ticker":"SSNI","date":"2015-03-05","pret":0.01621,"close":9.95}
{"ticker":"SSNI","date":"2015-03-06","pret":-0.01112,"close":9.9}
{"ticker":"SSNI","date":"2015-03-09","pret":0.00608,"close":9.72}
{"ticker":"SSNI","date":"2015-03-10","pret":-0.02869,"close":9.6}
{"ticker":"SSNI","date":"2015-03-11","pret":0,"close":9.71}
{"ticker":"SSNI","date":"2015-03-12","pret":0.0165,"close":9.95}
{"ticker":"SSNI","date":"2015-03-13","pret":0.01723,"close":9.76}
{"ticker":"SSNI","date":"2015-03-16","pret":-0.01621,"close":9.78}
{"ticker":"SSNI","date":"2015-03-17","pret":-0.00307,"close":9.81}
{"ticker":"SSNI","date":"2015-03-18","pret":0.00511,"close":9.86}
{"ticker":"SSNI","date":"2015-03-19","pret":-0.00409,"close":9.77}
{"ticker":"SSNI","date":"2015-03-20","pret":0.00714,"close":9.75}
{"ticker":"SSNI","date":"2015-03-23","pret":-0.00919,"close":9.81}
{"ticker":"SSNI","date":"2015-03-24","pret":0.00614,"close":10.17}
{"ticker":"SSNI","date":"2015-03-25","pret":0.03996,"close":9.35}
{"ticker":"SSNI","date":"2015-03-26","pret":-0.09443,"close":9.31}
{"ticker":"SSNI","date":"2015-03-27","pret":0.00108,"close":9.14}
{"ticker":"SSNI","date":"2015-03-30","pret":-0.01517,"close":9.16}
{"ticker":"SSNI","date":"2015-03-31","pret":-0.00657,"close":8.94}
{"ticker":"SSNI","date":"2015-04-01","pret":-0.0211,"close":9.04}
{"ticker":"SSNI","date":"2015-04-02","pret":0.01116,"close":8.95}
{"ticker":"SSNI","date":"2015-04-06","pret":-0.01228,"close":8.99}
{"ticker":"SSNI","date":"2015-04-07","pret":0.01117,"close":9.14}
{"ticker":"SSNI","date":"2015-04-08","pret":0.01544,"close":9.1}
{"ticker":"SSNI","date":"2015-04-09","pret":-0.00329,"close":9.34}
{"ticker":"SSNI","date":"2015-04-10","pret":0.026,"close":9.42}
{"ticker":"SSNI","date":"2015-04-13","pret":0.00852,"close":9.35}
{"ticker":"SSNI","date":"2015-04-14","pret":-0.00745,"close":9.73}
{"ticker":"SSNI","date":"2015-04-15","pret":0.04594,"close":9.75}
{"ticker":"SSNI","date":"2015-04-16","pret":-0.01026,"close":9.99}
{"ticker":"SSNI","date":"2015-04-17","pret":0.02041,"close":9.67}
{"ticker":"SSNI","date":"2015-04-20","pret":-0.01629,"close":9.7}
{"ticker":"SSNI","date":"2015-04-21","pret":0.02033,"close":9.8}
{"ticker":"SSNI","date":"2015-04-22","pret":-0.01418,"close":10.01}
{"ticker":"SSNI","date":"2015-04-23","pret":0.0202,"close":10.33}
{"ticker":"SSNI","date":"2015-04-24","pret":0.03247,"close":10.26}
{"ticker":"SSNI","date":"2015-04-27","pret":0,"close":10.24}
{"ticker":"SSNI","date":"2015-04-28","pret":-0.0068,"close":10.35}
{"ticker":"SSNI","date":"2015-04-29","pret":0.01355,"close":10.16}
{"ticker":"SSNI","date":"2015-04-30","pret":-0.03423,"close":9.72}
{"ticker":"SSNI","date":"2015-05-01","pret":-0.03545,"close":9.8}
{"ticker":"SSNI","date":"2015-05-04","pret":0.01535,"close":9.72}
{"ticker":"SSNI","date":"2015-05-05","pret":-0.02363,"close":9.48}
{"ticker":"SSNI","date":"2015-05-06","pret":-0.01361,"close":9.76}
{"ticker":"SSNI","date":"2015-05-07","pret":0.02189,"close":9.79}
{"ticker":"SSNI","date":"2015-05-08","pret":0.15356,"close":11.95}
{"ticker":"SSNI","date":"2015-05-11","pret":0.05001,"close":11.77}
{"ticker":"SSNI","date":"2015-05-12","pret":-0.01782,"close":11.96}
{"ticker":"SSNI","date":"2015-05-13","pret":0.0195,"close":11.9}
{"ticker":"SSNI","date":"2015-05-14","pret":0.00252,"close":13.03}
{"ticker":"SSNI","date":"2015-05-15","pret":0.08506,"close":13.66}
{"ticker":"SSNI","date":"2015-05-18","pret":0.04438,"close":13.48}
{"ticker":"SSNI","date":"2015-05-19","pret":-0.0059,"close":13.13}
{"ticker":"SSNI","date":"2015-05-20","pret":-0.02777,"close":13.09}
{"ticker":"SSNI","date":"2015-05-21","pret":-0.00305,"close":13.16}
{"ticker":"SSNI","date":"2015-05-22","pret":0,"close":13.14}
{"ticker":"SSNI","date":"2015-05-26","pret":-0.00613,"close":13.05}
{"ticker":"SSNI","date":"2015-05-27","pret":0.00689,"close":13.09}
{"ticker":"SSNI","date":"2015-05-28","pret":-0.00153,"close":13.3}
{"ticker":"SSNI","date":"2015-05-29","pret":0.02116,"close":13.67}
{"ticker":"SSNI","date":"2015-06-01","pret":0.02365,"close":13.57}
{"ticker":"SSNI","date":"2015-06-02","pret":-0.01028,"close":13.52}
{"ticker":"SSNI","date":"2015-06-03","pret":0.00295,"close":13.78}
{"ticker":"SSNI","date":"2015-06-04","pret":0.00514,"close":13.24}
{"ticker":"SSNI","date":"2015-06-05","pret":-0.03881,"close":13.3}
{"ticker":"SSNI","date":"2015-06-08","pret":0.0121,"close":13.09}
{"ticker":"SSNI","date":"2015-06-09","pret":-0.01286,"close":13.06}
{"ticker":"SSNI","date":"2015-06-10","pret":0.00152,"close":13.15}
{"ticker":"SSNI","date":"2015-06-11","pret":-0.00152,"close":13.2}
{"ticker":"SSNI","date":"2015-06-12","pret":-0.00229,"close":13.16}
{"ticker":"SSNI","date":"2015-06-15","pret":0,"close":13.91}
{"ticker":"SSNI","date":"2015-06-16","pret":0.06,"close":13.75}
{"ticker":"SSNI","date":"2015-06-17","pret":-0.00432,"close":13.45}
{"ticker":"SSNI","date":"2015-06-18","pret":-0.01016,"close":13.59}
{"ticker":"SSNI","date":"2015-06-19","pret":-0.00439,"close":13.81}
{"ticker":"SSNI","date":"2015-06-22","pret":0.01527,"close":14.93}
{"ticker":"SSNI","date":"2015-06-23","pret":0.0737,"close":14.42}
{"ticker":"SSNI","date":"2015-06-24","pret":-0.03547,"close":13.07}
{"ticker":"SSNI","date":"2015-06-25","pret":-0.09309,"close":12.97}
{"ticker":"SSNI","date":"2015-06-26","pret":-0.00842,"close":12.97}
{"ticker":"SSNI","date":"2015-06-29","pret":-0.01627,"close":12.46}
{"ticker":"SSNI","date":"2015-06-30","pret":-0.01496,"close":12.41}
{"ticker":"SSNI","date":"2015-07-01","pret":-0.00636,"close":12.72}
{"ticker":"SSNI","date":"2015-07-02","pret":0.02444,"close":12.23}
{"ticker":"SSNI","date":"2015-07-06","pret":-0.05936,"close":12.09}
{"ticker":"SSNI","date":"2015-07-07","pret":0,"close":12.13}
{"ticker":"SSNI","date":"2015-07-08","pret":-0.0083,"close":11.89}
{"ticker":"SSNI","date":"2015-07-09","pret":0.00664,"close":12.08}
{"ticker":"SSNI","date":"2015-07-10","pret":0.01642,"close":12.17}
{"ticker":"SSNI","date":"2015-07-13","pret":-0.0049,"close":12.33}
{"ticker":"SSNI","date":"2015-07-14","pret":0.00896,"close":12.31}
{"ticker":"SSNI","date":"2015-07-15","pret":-0.00406,"close":11.89}
{"ticker":"SSNI","date":"2015-07-16","pret":-0.02808,"close":11.89}
{"ticker":"SSNI","date":"2015-07-17","pret":-0.00168,"close":11.78}
{"ticker":"SSNI","date":"2015-07-20","pret":-0.0042,"close":11.11}
{"ticker":"SSNI","date":"2015-07-21","pret":-0.06617,"close":11.4}
{"ticker":"SSNI","date":"2015-07-22","pret":0.01696,"close":11.37}
{"ticker":"SSNI","date":"2015-07-23","pret":0.00969,"close":11.27}
{"ticker":"SSNI","date":"2015-07-24","pret":-0.01768,"close":11.1}
{"ticker":"SSNI","date":"2015-07-27","pret":-0.01528,"close":11.03}
{"ticker":"SSNI","date":"2015-07-28","pret":0.01884,"close":11.22}
{"ticker":"SSNI","date":"2015-07-29","pret":-0.00267,"close":11.09}
{"ticker":"SSNI","date":"2015-07-30","pret":-0.01799,"close":11.31}
{"ticker":"SSNI","date":"2015-07-31","pret":0.02421,"close":11.2}
{"ticker":"SSNI","date":"2015-08-03","pret":-0.008,"close":10.82}
{"ticker":"SSNI","date":"2015-08-04","pret":-0.03359,"close":10.97}
{"ticker":"SSNI","date":"2015-08-05","pret":0.01739,"close":11.1}
{"ticker":"SSNI","date":"2015-08-06","pret":0.10336,"close":12.77}
{"ticker":"SSNI","date":"2015-08-07","pret":0.04089,"close":13.31}
{"ticker":"SSNI","date":"2015-08-10","pret":0.0438,"close":13.28}
{"ticker":"SSNI","date":"2015-08-11","pret":-0.01286,"close":12.89}
{"ticker":"SSNI","date":"2015-08-12","pret":-0.02389,"close":13.37}
{"ticker":"SSNI","date":"2015-08-13","pret":0.04276,"close":13.25}
{"ticker":"SSNI","date":"2015-08-14","pret":-0.01279,"close":14.25}
{"ticker":"SSNI","date":"2015-08-17","pret":0.06449,"close":13.56}
{"ticker":"SSNI","date":"2015-08-18","pret":-0.0413,"close":13.27}
{"ticker":"SSNI","date":"2015-08-19","pret":-0.02471,"close":12.66}
{"ticker":"SSNI","date":"2015-08-20","pret":-0.05293,"close":12.44}
{"ticker":"SSNI","date":"2015-08-21","pret":-0.02264,"close":12.06}
{"ticker":"SSNI","date":"2015-08-24","pret":-0.07556,"close":11.26}
{"ticker":"SSNI","date":"2015-08-25","pret":0.02267,"close":10.8}
{"ticker":"SSNI","date":"2015-08-26","pret":-0.07703,"close":10.98}
{"ticker":"SSNI","date":"2015-08-27","pret":0.02846,"close":11.15}
{"ticker":"SSNI","date":"2015-08-28","pret":0.00181,"close":11.73}
{"ticker":"SSNI","date":"2015-08-31","pret":0.04935,"close":11.6}
{"ticker":"SSNI","date":"2015-09-01","pret":-0.02085,"close":11.26}
{"ticker":"SSNI","date":"2015-09-02","pret":0.00438,"close":11.35}
{"ticker":"SSNI","date":"2015-09-03","pret":-0.00702,"close":11.55}
{"ticker":"SSNI","date":"2015-09-04","pret":0.00088,"close":11.27}
{"ticker":"SSNI","date":"2015-09-08","pret":0.04388,"close":12.47}
{"ticker":"SSNI","date":"2015-09-09","pret":0.05646,"close":12.59}
{"ticker":"SSNI","date":"2015-09-10","pret":-0.0008,"close":12.51}
{"ticker":"SSNI","date":"2015-09-11","pret":0.0158,"close":12.68}
{"ticker":"SSNI","date":"2015-09-14","pret":-0.00629,"close":12.7}
{"ticker":"SSNI","date":"2015-09-15","pret":0.00236,"close":12.8}
{"ticker":"SSNI","date":"2015-09-16","pret":0.00862,"close":13.29}
{"ticker":"SSNI","date":"2015-09-17","pret":0.0345,"close":13.54}
{"ticker":"SSNI","date":"2015-09-18","pret":0.00226,"close":13.68}
{"ticker":"SSNI","date":"2015-09-21","pret":0.03182,"close":13.67}
{"ticker":"SSNI","date":"2015-09-22","pret":-0.0132,"close":13.9}
{"ticker":"SSNI","date":"2015-09-23","pret":0.02981,"close":13.81}
{"ticker":"SSNI","date":"2015-09-24","pret":-0.01516,"close":13.53}
{"ticker":"SSNI","date":"2015-09-25","pret":-0.00657,"close":12.91}
{"ticker":"SSNI","date":"2015-09-28","pret":-0.06346,"close":12.47}
{"ticker":"SSNI","date":"2015-09-29","pret":-0.02768,"close":12.6}
{"ticker":"SSNI","date":"2015-09-30","pret":0.02064,"close":12.88}
{"ticker":"SSNI","date":"2015-10-01","pret":0.01404,"close":12.84}
{"ticker":"SSNI","date":"2015-10-02","pret":-0.0164,"close":13.12}
{"ticker":"SSNI","date":"2015-10-05","pret":0.03937,"close":13.78}
{"ticker":"SSNI","date":"2015-10-06","pret":0.0588,"close":14.2}
{"ticker":"SSNI","date":"2015-10-07","pret":0.02119,"close":14.23}
{"ticker":"SSNI","date":"2015-10-08","pret":-0.00561,"close":14.04}
{"ticker":"SSNI","date":"2015-10-09","pret":-0.01344,"close":14.12}
{"ticker":"SSNI","date":"2015-10-12","pret":0.0078,"close":14.24}
{"ticker":"SSNI","date":"2015-10-13","pret":-0.00212,"close":14.74}
{"ticker":"SSNI","date":"2015-10-14","pret":0.00071,"close":13.91}
{"ticker":"SSNI","date":"2015-10-15","pret":-0.01569,"close":14.27}
{"ticker":"SSNI","date":"2015-10-16","pret":0.03044,"close":14.22}
{"ticker":"SSNI","date":"2015-10-19","pret":-0.01122,"close":13.99}
{"ticker":"SSNI","date":"2015-10-20","pret":-0.01064,"close":14.04}
{"ticker":"SSNI","date":"2015-10-21","pret":0,"close":13.3}
{"ticker":"SSNI","date":"2015-10-22","pret":-0.05043,"close":13.14}
{"ticker":"SSNI","date":"2015-10-23","pret":-0.00828,"close":13.66}
{"ticker":"SSNI","date":"2015-10-26","pret":0.02979,"close":13.39}
{"ticker":"SSNI","date":"2015-10-27","pret":-0.02601,"close":13.31}
{"ticker":"SSNI","date":"2015-10-28","pret":0.0075,"close":13.95}
{"ticker":"SSNI","date":"2015-10-29","pret":0.03236,"close":13.53}
{"ticker":"SSNI","date":"2015-10-30","pret":-0.02195,"close":13.11}
{"ticker":"SSNI","date":"2015-11-02","pret":-0.03922,"close":13.13}
{"ticker":"SSNI","date":"2015-11-03","pret":0.00614,"close":13.09}
{"ticker":"SSNI","date":"2015-11-04","pret":0.12489,"close":14.87}
{"ticker":"SSNI","date":"2015-11-05","pret":0.01141,"close":14.47}
{"ticker":"SSNI","date":"2015-11-06","pret":-0.04085,"close":14.56}
{"ticker":"SSNI","date":"2015-11-09","pret":0.01037,"close":14.35}
{"ticker":"SSNI","date":"2015-11-10","pret":-0.01315,"close":14.21}
{"ticker":"SSNI","date":"2015-11-11","pret":-0.01051,"close":13.67}
{"ticker":"SSNI","date":"2015-11-12","pret":-0.04612,"close":13.26}
{"ticker":"SSNI","date":"2015-11-13","pret":-0.02691,"close":13.08}
{"ticker":"SSNI","date":"2015-11-16","pret":0,"close":13.26}
{"ticker":"SSNI","date":"2015-11-17","pret":0.00454,"close":12.79}
{"ticker":"SSNI","date":"2015-11-18","pret":-0.02908,"close":13.12}
{"ticker":"SSNI","date":"2015-11-19","pret":0.02151,"close":12.82}
{"ticker":"SSNI","date":"2015-11-20","pret":-0.01918,"close":13.18}
{"ticker":"SSNI","date":"2015-11-23","pret":0.01842,"close":13}
{"ticker":"SSNI","date":"2015-11-24","pret":-0.02075,"close":13.21}
{"ticker":"SSNI","date":"2015-11-25","pret":0.02378,"close":13.12}
{"ticker":"SSNI","date":"2015-11-26"}
{"ticker":"SSNI","date":"2015-11-27","pret":-0.00914,"close":13.07}
{"ticker":"SSNI","date":"2015-11-30","pret":-0.00076,"close":13.33}
{"ticker":"SSNI","date":"2015-12-01","pret":0.02196,"close":13.64}
{"ticker":"SSNI","date":"2015-12-02","pret":0.02734,"close":14.05}
{"ticker":"SSNI","date":"2015-12-03","pret":0.07712,"close":14.43}
{"ticker":"SSNI","date":"2015-12-04","pret":-0.02736,"close":14.65}
{"ticker":"SSNI","date":"2015-12-07","pret":0.01787,"close":14.72}
{"ticker":"SSNI","date":"2015-12-08","pret":-0.00068,"close":14.74}
{"ticker":"SSNI","date":"2015-12-09","pret":0.00815,"close":15.74}
{"ticker":"SSNI","date":"2015-12-10","pret":0.06669,"close":16.14}
{"ticker":"SSNI","date":"2015-12-11","pret":0.00253,"close":14.47}
{"ticker":"SSNI","date":"2015-12-14","pret":-0.08764,"close":14.11}
{"ticker":"SSNI","date":"2015-12-15","pret":-0.01877,"close":14.3}
{"ticker":"SSNI","date":"2015-12-16","pret":0.03177,"close":14.81}
{"ticker":"SSNI","date":"2015-12-17"}
{"ticker":"SSNI","date":"2015-12-18","pret":0.00678,"close":14.44}
{"ticker":"SSNI","date":"2015-12-21","pret":-0.02046,"close":14.33}
{"ticker":"SSNI","date":"2015-12-22","pret":-0.01039,"close":14.51}
{"ticker":"SSNI","date":"2015-12-23","pret":0.01177,"close":14.44}
{"ticker":"SSNI","date":"2015-12-24","pret":-0.00069,"close":14.62}
{"ticker":"SSNI","date":"2015-12-28","pret":0.00069,"close":14.44}
{"ticker":"SSNI","date":"2015-12-29","pret":0.00138,"close":14.65}
{"ticker":"SSNI","date":"2015-12-30","pret":0.00821,"close":14.44}
{"ticker":"SSNI","date":"2015-12-31","pret":-0.01304,"close":14.41}
{"ticker":"SSNI","date":"2016-01-04","pret":-0.01181,"close":13.78}
{"ticker":"SSNI","date":"2016-01-05","pret":-0.01408,"close":14.09}
{"ticker":"SSP","date":"2015-01-02","pret":-0.02518,"close":21.25}
{"ticker":"SSP","date":"2015-01-05","pret":-0.05661,"close":21.13}
{"ticker":"SSP","date":"2015-01-06","pret":0.00047,"close":20.35}
{"ticker":"SSP","date":"2015-01-07","pret":-0.02637,"close":20.89}
{"ticker":"SSP","date":"2015-01-08","pret":0.02543,"close":21.17}
{"ticker":"SSP","date":"2015-01-09","pret":0.00614,"close":20.76}
{"ticker":"SSP","date":"2015-01-12","pret":-0.02479,"close":20.64}
{"ticker":"SSP","date":"2015-01-13","pret":0.00721,"close":20.98}
{"ticker":"SSP","date":"2015-01-14","pret":-0.00866,"close":20.63}
{"ticker":"SSP","date":"2015-01-15","pret":-0.00097,"close":20.06}
{"ticker":"SSP","date":"2015-01-16","pret":-0.03545,"close":20.54}
{"ticker":"SSP","date":"2015-01-20","pret":0.0272,"close":20.29}
{"ticker":"SSP","date":"2015-01-21","pret":-0.01524,"close":20.13}
{"ticker":"SSP","date":"2015-01-22","pret":0.00937,"close":20.56}
{"ticker":"SSP","date":"2015-01-23","pret":0.00245,"close":20.96}
{"ticker":"SSP","date":"2015-01-26","pret":0.0237,"close":21.08}
{"ticker":"SSP","date":"2015-01-27","pret":-0.00768,"close":20.81}
{"ticker":"SSP","date":"2015-01-28","pret":0.01245,"close":20.45}
{"ticker":"SSP","date":"2015-01-29","pret":-0.02213,"close":20.72}
{"ticker":"SSP","date":"2015-01-30","pret":-0.00292,"close":19.73}
{"ticker":"SSP","date":"2015-02-02","pret":-0.03222,"close":20.13}
{"ticker":"SSP","date":"2015-02-03","pret":0.02438,"close":20.59}
{"ticker":"SSP","date":"2015-02-04","pret":0.00539,"close":20.79}
{"ticker":"SSP","date":"2015-02-05","pret":0.01649,"close":20.07}
{"ticker":"SSP","date":"2015-02-06","pret":-0.03176,"close":20.4}
{"ticker":"SSP","date":"2015-02-09","pret":0.00495,"close":20.42}
{"ticker":"SSP","date":"2015-02-10","pret":0.02151,"close":20.71}
{"ticker":"SSP","date":"2015-02-11","pret":0.00097,"close":20.51}
{"ticker":"SSP","date":"2015-02-12","pret":-0.00339,"close":20.44}
{"ticker":"SSP","date":"2015-02-13","pret":-0.00827,"close":20.91}
{"ticker":"SSP","date":"2015-02-17","pret":0.01936,"close":20.99}
{"ticker":"SSP","date":"2015-02-18","pret":-0.00096,"close":21.61}
{"ticker":"SSP","date":"2015-02-19","pret":0.03582,"close":21.63}
{"ticker":"SSP","date":"2015-02-20","pret":0.00185,"close":22.15}
{"ticker":"SSP","date":"2015-02-23","pret":0.04429,"close":22.8}
{"ticker":"SSP","date":"2015-02-24","pret":0.01099,"close":23.09}
{"ticker":"SSP","date":"2015-02-25","pret":0.01001,"close":23.29}
{"ticker":"SSP","date":"2015-02-26","pret":0.00561,"close":23.15}
{"ticker":"SSP","date":"2015-02-27","pret":-0.00821,"close":23.06}
{"ticker":"SSP","date":"2015-03-02","pret":-0.00174,"close":23.23}
{"ticker":"SSP","date":"2015-03-03","pret":0.00304,"close":23.17}
{"ticker":"SSP","date":"2015-03-04","pret":-0.00609,"close":22.96}
{"ticker":"SSP","date":"2015-03-05","pret":-0.00087,"close":23.18}
{"ticker":"SSP","date":"2015-03-06","pret":0.00218,"close":23.49}
{"ticker":"SSP","date":"2015-03-09","pret":0.02154,"close":24.11}
{"ticker":"SSP","date":"2015-03-10","pret":0.01774,"close":24.13}
{"ticker":"SSP","date":"2015-03-11","pret":0.00751,"close":24.12}
{"ticker":"SSP","date":"2015-03-12","pret":0.01444,"close":25.01}
{"ticker":"SSP","date":"2015-03-13","pret":0.02548,"close":25.6}
{"ticker":"SSP","date":"2015-03-16","pret":0.03415,"close":26.26}
{"ticker":"SSP","date":"2015-03-17","pret":0.01075,"close":26.7}
{"ticker":"SSP","date":"2015-03-18","pret":0.02041,"close":26.82}
{"ticker":"SSP","date":"2015-03-19","pret":0.00262,"close":26.51}
{"ticker":"SSP","date":"2015-03-20","pret":-0.00712,"close":26.99}
{"ticker":"SSP","date":"2015-03-23","pret":0.01195,"close":26.57}
{"ticker":"SSP","date":"2015-03-24","pret":-0.0112,"close":26.6}
{"ticker":"SSP","date":"2015-03-25","pret":0.00262,"close":26.66}
{"ticker":"SSP","date":"2015-03-26","pret":-0.00375,"close":26.35}
{"ticker":"SSP","date":"2015-03-27","pret":-0.00982,"close":27.21}
{"ticker":"SSP","date":"2015-03-30","pret":0.04091,"close":28.07}
{"ticker":"SSP","date":"2015-03-31","pret":0.02412,"close":28.44}
{"ticker":"SSP","date":"2015-04-01","pret":-0.10216,"close":24.15}
{"ticker":"SSP","date":"2015-04-02","pret":-0.05424,"close":25.41}
{"ticker":"SSP","date":"2015-04-06","pret":0.05029,"close":24.88}
{"ticker":"SSP","date":"2015-04-07","pret":-0.01756,"close":24.11}
{"ticker":"SSP","date":"2015-04-08","pret":-0.03524,"close":23.54}
{"ticker":"SSP","date":"2015-04-09","pret":-0.01767,"close":23.5}
{"ticker":"SSP","date":"2015-04-10","pret":0.00297,"close":23.64}
{"ticker":"SSP","date":"2015-04-13","pret":-0.00212,"close":22.97}
{"ticker":"SSP","date":"2015-04-14","pret":-0.02839,"close":23.24}
{"ticker":"SSP","date":"2015-04-15","pret":0.01944,"close":23.06}
{"ticker":"SSP","date":"2015-04-16","pret":-0.01335,"close":23.59}
{"ticker":"SSP","date":"2015-04-17","pret":0.01293,"close":22.96}
{"ticker":"SSP","date":"2015-04-20","pret":-0.01249,"close":23.11}
{"ticker":"SSP","date":"2015-04-21","pret":0.00949,"close":23.39}
{"ticker":"SSP","date":"2015-04-22","pret":0.00471,"close":23.52}
{"ticker":"SSP","date":"2015-04-23","pret":0.00128,"close":23.34}
{"ticker":"SSP","date":"2015-04-24","pret":-0.00128,"close":23.52}
{"ticker":"SSP","date":"2015-04-27","pret":0.00978,"close":23.81}
{"ticker":"SSP","date":"2015-04-28","pret":0.00969,"close":24.16}
{"ticker":"SSP","date":"2015-04-29","pret":0.0071,"close":23.96}
{"ticker":"SSP","date":"2015-04-30","pret":-0.00626,"close":23.29}
{"ticker":"SSP","date":"2015-05-01","pret":-0.02159,"close":23.66}
{"ticker":"SSP","date":"2015-05-04","pret":0.01318,"close":24.06}
{"ticker":"SSP","date":"2015-05-05","pret":0.01717,"close":23.65}
{"ticker":"SSP","date":"2015-05-06","pret":-0.00876,"close":23.83}
{"ticker":"SSP","date":"2015-05-07","pret":-0.00168,"close":23.86}
{"ticker":"SSP","date":"2015-05-08","pret":-0.03153,"close":23.67}
{"ticker":"SSP","date":"2015-05-11","pret":0.02438,"close":23.5}
{"ticker":"SSP","date":"2015-05-12","pret":-0.01576,"close":23.03}
{"ticker":"SSP","date":"2015-05-13","pret":-0.00776,"close":22.77}
{"ticker":"SSP","date":"2015-05-14","pret":-0.00956,"close":21.77}
{"ticker":"SSP","date":"2015-05-15","pret":-0.04739,"close":21.73}
{"ticker":"SSP","date":"2015-05-18","pret":-0.00828,"close":21.74}
{"ticker":"SSP","date":"2015-05-19","pret":0.00415,"close":21.88}
{"ticker":"SSP","date":"2015-05-20","pret":0.00915,"close":22.15}
{"ticker":"SSP","date":"2015-05-21","pret":0.00772,"close":21.92}
{"ticker":"SSP","date":"2015-05-22","pret":-0.0132,"close":22.03}
{"ticker":"SSP","date":"2015-05-26","pret":0.00957,"close":22.27}
{"ticker":"SSP","date":"2015-05-27","pret":0.01442,"close":22.53}
{"ticker":"SSP","date":"2015-05-28","pret":0.0089,"close":23.16}
{"ticker":"SSP","date":"2015-05-29","pret":0.02409,"close":23.43}
{"ticker":"SSP","date":"2015-06-01","pret":0.0146,"close":22.98}
{"ticker":"SSP","date":"2015-06-02","pret":-0.02417,"close":22.98}
{"ticker":"SSP","date":"2015-06-03","pret":0.00957,"close":23.71}
{"ticker":"SSP","date":"2015-06-04","pret":0.0231,"close":22.99}
{"ticker":"SSP","date":"2015-06-05","pret":-0.03092,"close":24.11}
{"ticker":"SSP","date":"2015-06-08","pret":0.0506,"close":24.1}
{"ticker":"SSP","date":"2015-06-09","pret":-0.00042,"close":24.16}
{"ticker":"SSP","date":"2015-06-10","pret":0.00373,"close":24.44}
{"ticker":"SSP","date":"2015-06-11","pret":0.01923,"close":24.42}
{"ticker":"SSP","date":"2015-06-12","pret":-0.01841,"close":23.82}
{"ticker":"SSP","date":"2015-06-15","pret":-0.02044,"close":23.5}
{"ticker":"SSP","date":"2015-06-16","pret":-0.00931,"close":24.17}
{"ticker":"SSP","date":"2015-06-17","pret":0.03305,"close":24.33}
{"ticker":"SSP","date":"2015-06-18","pret":0.00574,"close":24.59}
{"ticker":"SSP","date":"2015-06-19","pret":0.0118,"close":24.49}
{"ticker":"SSP","date":"2015-06-22","pret":-0.01631,"close":24.41}
{"ticker":"SSP","date":"2015-06-23","pret":0.00533,"close":24.28}
{"ticker":"SSP","date":"2015-06-24","pret":-0.0078,"close":23.9}
{"ticker":"SSP","date":"2015-06-25","pret":-0.01202,"close":23.91}
{"ticker":"SSP","date":"2015-06-26","pret":-0.00209,"close":24.18}
{"ticker":"SSP","date":"2015-06-29","pret":0,"close":22.97}
{"ticker":"SSP","date":"2015-06-30","pret":-0.0379,"close":22.85}
{"ticker":"SSP","date":"2015-07-01","pret":-0.00522,"close":22.92}
{"ticker":"SSP","date":"2015-07-02","pret":0.00348,"close":22.4}
{"ticker":"SSP","date":"2015-07-06","pret":-0.0345,"close":22.04}
{"ticker":"SSP","date":"2015-07-07","pret":-0.00677,"close":21.61}
{"ticker":"SSP","date":"2015-07-08","pret":-0.02896,"close":20.94}
{"ticker":"SSP","date":"2015-07-09","pret":-0.01741,"close":20.92}
{"ticker":"SSP","date":"2015-07-10","pret":0.00945,"close":21.54}
{"ticker":"SSP","date":"2015-07-13","pret":0.02094,"close":21.55}
{"ticker":"SSP","date":"2015-07-14","pret":-0.00693,"close":21.85}
{"ticker":"SSP","date":"2015-07-15","pret":0.01564,"close":22.38}
{"ticker":"SSP","date":"2015-07-16","pret":0.02568,"close":22.43}
{"ticker":"SSP","date":"2015-07-17","pret":-0.00356,"close":22.06}
{"ticker":"SSP","date":"2015-07-20","pret":-0.01168,"close":22.57}
{"ticker":"SSP","date":"2015-07-21","pret":0.01968,"close":22.76}
{"ticker":"SSP","date":"2015-07-22","pret":0.0075,"close":23.1}
{"ticker":"SSP","date":"2015-07-23","pret":0.01786,"close":22.53}
{"ticker":"SSP","date":"2015-07-24","pret":-0.02669,"close":22.26}
{"ticker":"SSP","date":"2015-07-27","pret":-0.02061,"close":22.06}
{"ticker":"SSP","date":"2015-07-28","pret":-0.00091,"close":22.17}
{"ticker":"SSP","date":"2015-07-29","pret":0.00452,"close":21.8}
{"ticker":"SSP","date":"2015-07-30","pret":-0.02143,"close":22.11}
{"ticker":"SSP","date":"2015-07-31","pret":0.02052,"close":21.97}
{"ticker":"SSP","date":"2015-08-03","pret":-0.0077,"close":21.7}
{"ticker":"SSP","date":"2015-08-04","pret":-0.00685,"close":21.84}
{"ticker":"SSP","date":"2015-08-05","pret":0.00229,"close":20.92}
{"ticker":"SSP","date":"2015-08-06","pret":-0.04534,"close":19.65}
{"ticker":"SSP","date":"2015-08-07","pret":-0.08116,"close":20.25}
{"ticker":"SSP","date":"2015-08-10","pret":0.06038,"close":20.15}
{"ticker":"SSP","date":"2015-08-11","pret":-0.01873,"close":19.67}
{"ticker":"SSP","date":"2015-08-12","pret":-0.02519,"close":20.12}
{"ticker":"SSP","date":"2015-08-13","pret":0.02718,"close":19.96}
{"ticker":"SSP","date":"2015-08-14","pret":-0.00898,"close":19.39}
{"ticker":"SSP","date":"2015-08-17","pret":-0.0357,"close":19.66}
{"ticker":"SSP","date":"2015-08-18","pret":0.01341,"close":19.77}
{"ticker":"SSP","date":"2015-08-19","pret":0.00511,"close":19.36}
{"ticker":"SSP","date":"2015-08-20","pret":-0.01541,"close":18.41}
{"ticker":"SSP","date":"2015-08-21","pret":-0.07355,"close":17.92}
{"ticker":"SSP","date":"2015-08-24","pret":-0.0532,"close":16.96}
{"ticker":"SSP","date":"2015-08-25","pret":0.0261,"close":16.88}
{"ticker":"SSP","date":"2015-08-26","pret":-0.01151,"close":16.89}
{"ticker":"SSP","date":"2015-08-27","pret":-0.01223,"close":17.4}
{"ticker":"SSP","date":"2015-08-28","pret":0.01801,"close":17.53}
{"ticker":"SSP","date":"2015-08-31","pret":0.00746,"close":17.52}
{"ticker":"SSP","date":"2015-09-01","pret":-0.02079,"close":16.75}
{"ticker":"SSP","date":"2015-09-02","pret":-0.01292,"close":16.67}
{"ticker":"SSP","date":"2015-09-03","pret":-0.01309,"close":16.68}
{"ticker":"SSP","date":"2015-09-04","pret":-0.01569,"close":16.5}
{"ticker":"SSP","date":"2015-09-08","pret":0.02523,"close":16.4}
{"ticker":"SSP","date":"2015-09-09","pret":-0.01916,"close":16.34}
{"ticker":"SSP","date":"2015-09-10","pret":-0.00911,"close":16.36}
{"ticker":"SSP","date":"2015-09-11","pret":-0.00858,"close":16.35}
{"ticker":"SSP","date":"2015-09-14","pret":0.00369,"close":16.01}
{"ticker":"SSP","date":"2015-09-15","pret":-0.01545,"close":16.6}
{"ticker":"SSP","date":"2015-09-16","pret":0.03307,"close":16.82}
{"ticker":"SSP","date":"2015-09-17","pret":0.01138,"close":17.4}
{"ticker":"SSP","date":"2015-09-18","pret":0.02063,"close":17.31}
{"ticker":"SSP","date":"2015-09-21","pret":0.01275,"close":17.52}
{"ticker":"SSP","date":"2015-09-22","pret":0.00288,"close":17.27}
{"ticker":"SSP","date":"2015-09-23","pret":-0.00518,"close":16.76}
{"ticker":"SSP","date":"2015-09-24","pret":-0.04427,"close":16.74}
{"ticker":"SSP","date":"2015-09-25","pret":0.01794,"close":16.53}
{"ticker":"SSP","date":"2015-09-28","pret":-0.01674,"close":17.09}
{"ticker":"SSP","date":"2015-09-29","pret":0.03262,"close":17.9}
{"ticker":"SSP","date":"2015-09-30","pret":0.04339,"close":17.67}
{"ticker":"SSP","date":"2015-10-01","pret":-0.0135,"close":17.27}
{"ticker":"SSP","date":"2015-10-02","pret":-0.03047,"close":17.73}
{"ticker":"SSP","date":"2015-10-05","pret":0.04397,"close":18.37}
{"ticker":"SSP","date":"2015-10-06","pret":0.02537,"close":18.3}
{"ticker":"SSP","date":"2015-10-07","pret":0.01995,"close":19.42}
{"ticker":"SSP","date":"2015-10-08","pret":0.03669,"close":19.67}
{"ticker":"SSP","date":"2015-10-09","pret":0.01583,"close":19.76}
{"ticker":"SSP","date":"2015-10-12","pret":0.00404,"close":19.68}
{"ticker":"SSP","date":"2015-10-13","pret":-0.01116,"close":19.71}
{"ticker":"SSP","date":"2015-10-14","pret":0.0061,"close":19.88}
{"ticker":"SSP","date":"2015-10-15","pret":0.0151,"close":20.55}
{"ticker":"SSP","date":"2015-10-16","pret":0.02904,"close":20.87}
{"ticker":"SSP","date":"2015-10-19","pret":0.0087,"close":20.97}
{"ticker":"SSP","date":"2015-10-20","pret":0.00767,"close":20.92}
{"ticker":"SSP","date":"2015-10-21","pret":0.00191,"close":20.39}
{"ticker":"SSP","date":"2015-10-22","pret":-0.02509,"close":20.69}
{"ticker":"SSP","date":"2015-10-23","pret":0.02174,"close":21.42}
{"ticker":"SSP","date":"2015-10-26","pret":0.02362,"close":21.21}
{"ticker":"SSP","date":"2015-10-27","pret":-0.01316,"close":20.96}
{"ticker":"SSP","date":"2015-10-28","pret":-0.00379,"close":21.98}
{"ticker":"SSP","date":"2015-10-29","pret":0.04276,"close":21.97}
{"ticker":"SSP","date":"2015-10-30","pret":-0.00137,"close":22.06}
{"ticker":"SSP","date":"2015-11-02","pret":0.00409,"close":22.36}
{"ticker":"SSP","date":"2015-11-03","pret":0.01262,"close":22.56}
{"ticker":"SSP","date":"2015-11-04","pret":0.01468,"close":21.83}
{"ticker":"SSP","date":"2015-11-05","pret":-0.0323,"close":21.95}
{"ticker":"SSP","date":"2015-11-06","pret":-0.00595,"close":21.25}
{"ticker":"SSP","date":"2015-11-09","pret":-0.02414,"close":21}
{"ticker":"SSP","date":"2015-11-10","pret":-0.0185,"close":20.83}
{"ticker":"SSP","date":"2015-11-11","pret":0.00096,"close":21.18}
{"ticker":"SSP","date":"2015-11-12","pret":0.0043,"close":20.56}
{"ticker":"SSP","date":"2015-11-13","pret":-0.02801,"close":20.69}
{"ticker":"SSP","date":"2015-11-16","pret":0.01362,"close":20.59}
{"ticker":"SSP","date":"2015-11-17","pret":-0.00193,"close":20.51}
{"ticker":"SSP","date":"2015-11-18","pret":-0.01807,"close":20.53}
{"ticker":"SSP","date":"2015-11-19","pret":0.00981,"close":20.76}
{"ticker":"SSP","date":"2015-11-20","pret":0.01981,"close":21.15}
{"ticker":"SSP","date":"2015-11-23","pret":0.01189,"close":21.51}
{"ticker":"SSP","date":"2015-11-24","pret":0.00941,"close":21.58}
{"ticker":"SSP","date":"2015-11-25","pret":0.01118,"close":21.88}
{"ticker":"SSP","date":"2015-11-26"}
{"ticker":"SSP","date":"2015-11-27","pret":0.01106,"close":22}
{"ticker":"SSP","date":"2015-11-30","pret":0.01093,"close":21.94}
{"ticker":"SSP","date":"2015-12-01","pret":-0.00318,"close":21.79}
{"ticker":"SSP","date":"2015-12-02","pret":-0.01051,"close":21.6}
{"ticker":"SSP","date":"2015-12-03","pret":-0.00507,"close":21.2}
{"ticker":"SSP","date":"2015-12-04","pret":-0.02099,"close":21.76}
{"ticker":"SSP","date":"2015-12-07","pret":0.02376,"close":21.44}
{"ticker":"SSP","date":"2015-12-08","pret":-0.02282,"close":20.39}
{"ticker":"SSP","date":"2015-12-09","pret":-0.04037,"close":19.65}
{"ticker":"SSP","date":"2015-12-10","pret":-0.03952,"close":19.5}
{"ticker":"SSP","date":"2015-12-11","pret":-0.02062,"close":18.73}
{"ticker":"SSP","date":"2015-12-14","pret":-0.02052,"close":18.6}
{"ticker":"SSP","date":"2015-12-15","pret":-0.00266,"close":18.96}
{"ticker":"SSP","date":"2015-12-16","pret":0.01639,"close":19.86}
{"ticker":"SSP","date":"2015-12-17"}
{"ticker":"SSP","date":"2015-12-18","pret":0.02281,"close":19.47}
{"ticker":"SSP","date":"2015-12-21","pret":0.00409,"close":19.14}
{"ticker":"SSP","date":"2015-12-22","pret":-0.01959,"close":19.26}
{"ticker":"SSP","date":"2015-12-23","pret":0.00519,"close":19.24}
{"ticker":"SSP","date":"2015-12-24","pret":0.00568,"close":19.85}
{"ticker":"SSP","date":"2015-12-28","pret":0.01533,"close":19.61}
{"ticker":"SSP","date":"2015-12-29","pret":-0.00051,"close":19.49}
{"ticker":"SSP","date":"2015-12-30","pret":-0.01174,"close":18.99}
{"ticker":"SSP","date":"2015-12-31","pret":-0.0297,"close":19}
{"ticker":"SSP","date":"2016-01-04","pret":-0.01438,"close":18.07}
{"ticker":"SSP","date":"2016-01-05","pret":-0.02995,"close":17.76}
{"ticker":"SSS","date":"2015-01-02","pret":-0.01561,"close":88.56}
{"ticker":"SSS","date":"2015-01-05","pret":0.00716,"close":89.22}
{"ticker":"SSS","date":"2015-01-06","pret":0.01483,"close":90.9}
{"ticker":"SSS","date":"2015-01-07","pret":0.01296,"close":91.49}
{"ticker":"SSS","date":"2015-01-08","pret":0.00888,"close":91.65}
{"ticker":"SSS","date":"2015-01-09","pret":-0.00131,"close":91.09}
{"ticker":"SSS","date":"2015-01-12","pret":-0.00186,"close":91.27}
{"ticker":"SSS","date":"2015-01-13","pret":0.00262,"close":90.8}
{"ticker":"SSS","date":"2015-01-14","pret":-0.02286,"close":90.84}
{"ticker":"SSS","date":"2015-01-15","pret":0.01848,"close":91.76}
{"ticker":"SSS","date":"2015-01-16","pret":0.00077,"close":93.85}
{"ticker":"SSS","date":"2015-01-20","pret":0.02979,"close":93.45}
{"ticker":"SSS","date":"2015-01-21","pret":-0.00608,"close":93.13}
{"ticker":"SSS","date":"2015-01-22","pret":0.00331,"close":94.86}
{"ticker":"SSS","date":"2015-01-23","pret":0.01303,"close":94.03}
{"ticker":"SSS","date":"2015-01-26","pret":-0.01048,"close":95.47}
{"ticker":"SSS","date":"2015-01-27","pret":0.01163,"close":95.95}
{"ticker":"SSS","date":"2015-01-28","pret":0.00952,"close":95.76}
{"ticker":"SSS","date":"2015-01-29","pret":0.00135,"close":96.28}
{"ticker":"SSS","date":"2015-01-30","pret":-0.00312,"close":94.75}
{"ticker":"SSS","date":"2015-02-02","pret":-0.01112,"close":94.96}
{"ticker":"SSS","date":"2015-02-03","pret":0.00694,"close":96.11}
{"ticker":"SSS","date":"2015-02-04","pret":0.00376,"close":95.5}
{"ticker":"SSS","date":"2015-02-05","pret":0.00104,"close":97.49}
{"ticker":"SSS","date":"2015-02-06","pret":0.01644,"close":95.99}
{"ticker":"SSS","date":"2015-02-09","pret":-0.01947,"close":95.14}
{"ticker":"SSS","date":"2015-02-10","pret":-0.00063,"close":94.31}
{"ticker":"SSS","date":"2015-02-11","pret":-0.01105,"close":94.07}
{"ticker":"SSS","date":"2015-02-12","pret":0,"close":94.86}
{"ticker":"SSS","date":"2015-02-13","pret":0.0037,"close":94.14}
{"ticker":"SSS","date":"2015-02-17","pret":-0.00592,"close":93.3}
{"ticker":"SSS","date":"2015-02-18","pret":-0.00852,"close":93.92}
{"ticker":"SSS","date":"2015-02-19","pret":0.00128,"close":93.34}
{"ticker":"SSS","date":"2015-02-20","pret":-0.00086,"close":93.95}
{"ticker":"SSS","date":"2015-02-23","pret":0.00448,"close":94.55}
{"ticker":"SSS","date":"2015-02-24","pret":0.00106,"close":92.81}
{"ticker":"SSS","date":"2015-02-25","pret":-0.00972,"close":93.19}
{"ticker":"SSS","date":"2015-02-26","pret":-0.01765,"close":91.77}
{"ticker":"SSS","date":"2015-02-27","pret":0.00425,"close":92.02}
{"ticker":"SSS","date":"2015-03-02","pret":0.0051,"close":92.54}
{"ticker":"SSS","date":"2015-03-03","pret":-0.00108,"close":91.84}
{"ticker":"SSS","date":"2015-03-04","pret":-0.00652,"close":90.75}
{"ticker":"SSS","date":"2015-03-05","pret":-0.01009,"close":90.95}
{"ticker":"SSS","date":"2015-03-06","pret":-0.00597,"close":88.3}
{"ticker":"SSS","date":"2015-03-09","pret":-0.01508,"close":88.65}
{"ticker":"SSS","date":"2015-03-10","pret":-0.00576,"close":88.95}
{"ticker":"SSS","date":"2015-03-11","pret":0.00654,"close":88.47}
{"ticker":"SSS","date":"2015-03-12","pret":0.00326,"close":90.49}
{"ticker":"SSS","date":"2015-03-13","pret":0.01755,"close":90.53}
{"ticker":"SSS","date":"2015-03-16","pret":-0.00033,"close":91.72}
{"ticker":"SSS","date":"2015-03-17","pret":0.00714,"close":91.61}
{"ticker":"SSS","date":"2015-03-18","pret":0.00502,"close":94.08}
{"ticker":"SSS","date":"2015-03-19","pret":0.01919,"close":94.44}
{"ticker":"SSS","date":"2015-03-20","pret":0.00967,"close":97.23}
{"ticker":"SSS","date":"2015-03-23","pret":0.02763,"close":97.41}
{"ticker":"SSS","date":"2015-03-24","pret":-0.00154,"close":96.39}
{"ticker":"SSS","date":"2015-03-25","pret":-0.00465,"close":94.16}
{"ticker":"SSS","date":"2015-03-26","pret":-0.02781,"close":93.8}
{"ticker":"SSS","date":"2015-03-27","pret":-0.00053,"close":93.52}
{"ticker":"SSS","date":"2015-03-30","pret":-0.00427,"close":94.7}
{"ticker":"SSS","date":"2015-03-31","pret":0.01222,"close":93.94}
{"ticker":"SSS","date":"2015-04-01","pret":-0.0104,"close":93.41}
{"ticker":"SSS","date":"2015-04-02","pret":-0.00321,"close":93.95}
{"ticker":"SSS","date":"2015-04-06","pret":0.00662,"close":94.48}
{"ticker":"SSS","date":"2015-04-07","pret":0.00223,"close":93.22}
{"ticker":"SSS","date":"2015-04-08","pret":-0.00885,"close":93.45}
{"ticker":"SSS","date":"2015-04-09","pret":-0.00096,"close":91.5}
{"ticker":"SSS","date":"2015-04-10","pret":-0.01327,"close":91.95}
{"ticker":"SSS","date":"2015-04-13","pret":-0.00087,"close":91.22}
{"ticker":"SSS","date":"2015-04-14","pret":-0.00808,"close":91.56}
{"ticker":"SSS","date":"2015-04-15","pret":-0.00285,"close":90.52}
{"ticker":"SSS","date":"2015-04-16","pret":-0.0043,"close":90.73}
{"ticker":"SSS","date":"2015-04-17","pret":-0.00376,"close":89.62}
{"ticker":"SSS","date":"2015-04-20","pret":-0.00444,"close":90.67}
{"ticker":"SSS","date":"2015-04-21","pret":0.00952,"close":90.92}
{"ticker":"SSS","date":"2015-04-22","pret":-0.00077,"close":91.21}
{"ticker":"SSS","date":"2015-04-23","pret":0.00099,"close":90.83}
{"ticker":"SSS","date":"2015-04-24","pret":0.00429,"close":91}
{"ticker":"SSS","date":"2015-04-27","pret":0.00427,"close":90.58}
{"ticker":"SSS","date":"2015-04-28","pret":-0.00988,"close":90.78}
{"ticker":"SSS","date":"2015-04-29","pret":-0.00698,"close":88.3}
{"ticker":"SSS","date":"2015-04-30","pret":-0.02692,"close":87.34}
{"ticker":"SSS","date":"2015-05-01","pret":-0.0016,"close":87.84}
{"ticker":"SSS","date":"2015-05-04","pret":0.0082,"close":87.8}
{"ticker":"SSS","date":"2015-05-05","pret":-0.00443,"close":86.34}
{"ticker":"SSS","date":"2015-05-06","pret":-0.0118,"close":86.66}
{"ticker":"SSS","date":"2015-05-07","pret":-0.00138,"close":87.95}
{"ticker":"SSS","date":"2015-05-08","pret":0.0253,"close":89.97}
{"ticker":"SSS","date":"2015-05-11","pret":0.01252,"close":88.35}
{"ticker":"SSS","date":"2015-05-12","pret":-0.01896,"close":89.14}
{"ticker":"SSS","date":"2015-05-13","pret":0.01204,"close":88.09}
{"ticker":"SSS","date":"2015-05-14","pret":-0.00899,"close":89.87}
{"ticker":"SSS","date":"2015-05-15","pret":0.01934,"close":91.5}
{"ticker":"SSS","date":"2015-05-18","pret":0.00827,"close":92.03}
{"ticker":"SSS","date":"2015-05-19","pret":0.0081,"close":92.05}
{"ticker":"SSS","date":"2015-05-20","pret":0.00835,"close":92}
{"ticker":"SSS","date":"2015-05-21","pret":-0.00629,"close":91.2}
{"ticker":"SSS","date":"2015-05-22","pret":-0.01225,"close":91.28}
{"ticker":"SSS","date":"2015-05-26","pret":0.00198,"close":90.6}
{"ticker":"SSS","date":"2015-05-27","pret":-0.00121,"close":91.28}
{"ticker":"SSS","date":"2015-05-28","pret":0.00055,"close":91.39}
{"ticker":"SSS","date":"2015-05-29","pret":0.0045,"close":91.21}
{"ticker":"SSS","date":"2015-06-01","pret":-0.00077,"close":91.91}
{"ticker":"SSS","date":"2015-06-02","pret":-0.00055,"close":90.97}
{"ticker":"SSS","date":"2015-06-03","pret":-0.00582,"close":89.73}
{"ticker":"SSS","date":"2015-06-04","pret":-0.01432,"close":89.23}
{"ticker":"SSS","date":"2015-06-05","pret":-0.01011,"close":87.96}
{"ticker":"SSS","date":"2015-06-08","pret":-0.00851,"close":87.23}
{"ticker":"SSS","date":"2015-06-09","pret":-0.00525,"close":86.72}
{"ticker":"SSS","date":"2015-06-10","pret":-0.00517,"close":87.2}
{"ticker":"SSS","date":"2015-06-11","pret":0.00905,"close":87.95}
{"ticker":"SSS","date":"2015-06-12","pret":0.00194,"close":87.85}
{"ticker":"SSS","date":"2015-06-15","pret":-0.00114,"close":87.97}
{"ticker":"SSS","date":"2015-06-16","pret":0.00171,"close":88.75}
{"ticker":"SSS","date":"2015-06-17","pret":0.00996,"close":88.86}
{"ticker":"SSS","date":"2015-06-18","pret":0.00304,"close":90.31}
{"ticker":"SSS","date":"2015-06-19","pret":0.02265,"close":90.55}
{"ticker":"SSS","date":"2015-06-22","pret":-0.0011,"close":89.37}
{"ticker":"SSS","date":"2015-06-23","pret":-0.0202,"close":88.08}
{"ticker":"SSS","date":"2015-06-24","pret":-0.01048,"close":86.98}
{"ticker":"SSS","date":"2015-06-25","pret":-0.01323,"close":86.13}
{"ticker":"SSS","date":"2015-06-26","pret":-0.01085,"close":86.69}
{"ticker":"SSS","date":"2015-06-29","pret":0.00533,"close":86.19}
{"ticker":"SSS","date":"2015-06-30","pret":-0.00092,"close":86.91}
{"ticker":"SSS","date":"2015-07-01","pret":0.00829,"close":88.74}
{"ticker":"SSS","date":"2015-07-02","pret":0.02446,"close":89.05}
{"ticker":"SSS","date":"2015-07-06","pret":-0.00696,"close":89.83}
{"ticker":"SSS","date":"2015-07-07","pret":0.01531,"close":91.58}
{"ticker":"SSS","date":"2015-07-08","pret":0.00729,"close":91.75}
{"ticker":"SSS","date":"2015-07-09","pret":0.01302,"close":91.87}
{"ticker":"SSS","date":"2015-07-10","pret":0.00011,"close":92.88}
{"ticker":"SSS","date":"2015-07-13","pret":0.01382,"close":92.57}
{"ticker":"SSS","date":"2015-07-14","pret":-0.00678,"close":92.57}
{"ticker":"SSS","date":"2015-07-15","pret":-0.00922,"close":92.05}
{"ticker":"SSS","date":"2015-07-16","pret":0.00532,"close":92.65}
{"ticker":"SSS","date":"2015-07-17","pret":0.004,"close":92.29}
{"ticker":"SSS","date":"2015-07-20","pret":-0.00476,"close":92.39}
{"ticker":"SSS","date":"2015-07-21","pret":0.00303,"close":92.16}
{"ticker":"SSS","date":"2015-07-22","pret":-0.00271,"close":92.95}
{"ticker":"SSS","date":"2015-07-23","pret":0.01346,"close":92.45}
{"ticker":"SSS","date":"2015-07-24","pret":-0.01487,"close":92.53}
{"ticker":"SSS","date":"2015-07-27","pret":0.00682,"close":92.47}
{"ticker":"SSS","date":"2015-07-28","pret":-0.00205,"close":92.47}
{"ticker":"SSS","date":"2015-07-29","pret":-0.00292,"close":92.67}
{"ticker":"SSS","date":"2015-07-30","pret":0.00368,"close":93.4}
{"ticker":"SSS","date":"2015-07-31","pret":0.0134,"close":95.21}
{"ticker":"SSS","date":"2015-08-03","pret":0.01512,"close":96.49}
{"ticker":"SSS","date":"2015-08-04","pret":0.01396,"close":95.63}
{"ticker":"SSS","date":"2015-08-05","pret":-0.00748,"close":94.99}
{"ticker":"SSS","date":"2015-08-06","pret":-0.0128,"close":95.13}
{"ticker":"SSS","date":"2015-08-07","pret":-0.00158,"close":95.82}
{"ticker":"SSS","date":"2015-08-10","pret":0.01937,"close":95.73}
{"ticker":"SSS","date":"2015-08-11","pret":-0.01001,"close":95.99}
{"ticker":"SSS","date":"2015-08-12","pret":0.00335,"close":97.02}
{"ticker":"SSS","date":"2015-08-13","pret":0.01121,"close":96.78}
{"ticker":"SSS","date":"2015-08-14","pret":-0.00383,"close":98.04}
{"ticker":"SSS","date":"2015-08-17","pret":0.01502,"close":98.45}
{"ticker":"SSS","date":"2015-08-18","pret":0.00255,"close":98.2}
{"ticker":"SSS","date":"2015-08-19","pret":-0.00459,"close":97.76}
{"ticker":"SSS","date":"2015-08-20","pret":0.00449,"close":98.58}
{"ticker":"SSS","date":"2015-08-21","pret":-0.00633,"close":97.23}
{"ticker":"SSS","date":"2015-08-24","pret":-0.03685,"close":91.7}
{"ticker":"SSS","date":"2015-08-25","pret":-0.00704,"close":89.47}
{"ticker":"SSS","date":"2015-08-26","pret":-0.02736,"close":90.64}
{"ticker":"SSS","date":"2015-08-27","pret":0.00898,"close":91.55}
{"ticker":"SSS","date":"2015-08-28","pret":-0.00306,"close":91.7}
{"ticker":"SSS","date":"2015-08-31","pret":0.00328,"close":89.73}
{"ticker":"SSS","date":"2015-09-01","pret":-0.03529,"close":87.97}
{"ticker":"SSS","date":"2015-09-02","pret":0.00192,"close":89.21}
{"ticker":"SSS","date":"2015-09-03","pret":0.00528,"close":88.85}
{"ticker":"SSS","date":"2015-09-04","pret":-0.02452,"close":86.64}
{"ticker":"SSS","date":"2015-09-08","pret":0.00779,"close":89.45}
{"ticker":"SSS","date":"2015-09-09","pret":0.02612,"close":88.4}
{"ticker":"SSS","date":"2015-09-10","pret":-0.01794,"close":88.33}
{"ticker":"SSS","date":"2015-09-11","pret":-0.00317,"close":89.77}
{"ticker":"SSS","date":"2015-09-14","pret":0.02089,"close":89.82}
{"ticker":"SSS","date":"2015-09-15","pret":-0.00234,"close":90.75}
{"ticker":"SSS","date":"2015-09-16","pret":0.00898,"close":91.28}
{"ticker":"SSS","date":"2015-09-17","pret":0.00605,"close":92.34}
{"ticker":"SSS","date":"2015-09-18","pret":0.0035,"close":92.53}
{"ticker":"SSS","date":"2015-09-21","pret":0.0182,"close":93.67}
{"ticker":"SSS","date":"2015-09-22","pret":-0.00054,"close":92.91}
{"ticker":"SSS","date":"2015-09-23","pret":0.00064,"close":94.44}
{"ticker":"SSS","date":"2015-09-24","pret":0.01089,"close":93.06}
{"ticker":"SSS","date":"2015-09-25","pret":-0.00714,"close":93.54}
{"ticker":"SSS","date":"2015-09-28","pret":-0.003,"close":92.77}
{"ticker":"SSS","date":"2015-09-29","pret":-0.0057,"close":94.01}
{"ticker":"SSS","date":"2015-09-30","pret":0.01934,"close":94.3}
{"ticker":"SSS","date":"2015-10-01","pret":0.00696,"close":95.03}
{"ticker":"SSS","date":"2015-10-02","pret":-0.00421,"close":96.2}
{"ticker":"SSS","date":"2015-10-05","pret":0.02233,"close":97.88}
{"ticker":"SSS","date":"2015-10-06","pret":0.01047,"close":96.31}
{"ticker":"SSS","date":"2015-10-07","pret":-0.01482,"close":97.13}
{"ticker":"SSS","date":"2015-10-08","pret":0.00641,"close":96.85}
{"ticker":"SSS","date":"2015-10-09","pret":-0.00134,"close":96.47}
{"ticker":"SSS","date":"2015-10-12","pret":-0.00248,"close":97.41}
{"ticker":"SSS","date":"2015-10-13","pret":0.00505,"close":96.86}
{"ticker":"SSS","date":"2015-10-14","pret":-0.00878,"close":95.35}
{"ticker":"SSS","date":"2015-10-15","pret":-0.00886,"close":96.81}
{"ticker":"SSS","date":"2015-10-16","pret":0.01569,"close":96.51}
{"ticker":"SSS","date":"2015-10-19","pret":-0.00849,"close":98.2}
{"ticker":"SSS","date":"2015-10-20","pret":0.02088,"close":98.32}
{"ticker":"SSS","date":"2015-10-21","pret":0.01134,"close":98.16}
{"ticker":"SSS","date":"2015-10-22","pret":-0.00819,"close":99.37}
{"ticker":"SSS","date":"2015-10-23","pret":0.01291,"close":99.58}
{"ticker":"SSS","date":"2015-10-26","pret":-0.0006,"close":99.92}
{"ticker":"SSS","date":"2015-10-27","pret":0.0017,"close":100.78}
{"ticker":"SSS","date":"2015-10-28","pret":0.01025,"close":101.07}
{"ticker":"SSS","date":"2015-10-29","pret":-0.00895,"close":101.19}
{"ticker":"SSS","date":"2015-10-30","pret":0.0134,"close":99.87}
{"ticker":"SSS","date":"2015-11-02","pret":-0.0144,"close":101.97}
{"ticker":"SSS","date":"2015-11-03","pret":0.01932,"close":100.34}
{"ticker":"SSS","date":"2015-11-04","pret":-0.01344,"close":99.31}
{"ticker":"SSS","date":"2015-11-05","pret":-0.01473,"close":100.01}
{"ticker":"SSS","date":"2015-11-06","pret":-0.00091,"close":96.83}
{"ticker":"SSS","date":"2015-11-09","pret":-0.02454,"close":95.09}
{"ticker":"SSS","date":"2015-11-10","pret":-0.0145,"close":96.17}
{"ticker":"SSS","date":"2015-11-11","pret":0.02048,"close":97.84}
{"ticker":"SSS","date":"2015-11-12","pret":0.00534,"close":97.1}
{"ticker":"SSS","date":"2015-11-13","pret":-0.00637,"close":96.29}
{"ticker":"SSS","date":"2015-11-16","pret":-0.00713,"close":97.63}
{"ticker":"SSS","date":"2015-11-17","pret":0.01186,"close":98.76}
{"ticker":"SSS","date":"2015-11-18","pret":0.01587,"close":98.51}
{"ticker":"SSS","date":"2015-11-19","pret":-0.00344,"close":98.73}
{"ticker":"SSS","date":"2015-11-20","pret":0.00656,"close":100.02}
{"ticker":"SSS","date":"2015-11-23","pret":0.00702,"close":100.75}
{"ticker":"SSS","date":"2015-11-24","pret":-0.0002,"close":99.96}
{"ticker":"SSS","date":"2015-11-25","pret":-0.0013,"close":100.2}
{"ticker":"SSS","date":"2015-11-26"}
{"ticker":"SSS","date":"2015-11-27","pret":0.0007,"close":100.97}
{"ticker":"SSS","date":"2015-11-30","pret":0.01252,"close":100.49}
{"ticker":"SSS","date":"2015-12-01","pret":-0.00227,"close":102.1}
{"ticker":"SSS","date":"2015-12-02","pret":0.00759,"close":100.58}
{"ticker":"SSS","date":"2015-12-03","pret":-0.01225,"close":99.28}
{"ticker":"SSS","date":"2015-12-04","pret":-0.01251,"close":100.57}
{"ticker":"SSS","date":"2015-12-07","pret":0.00742,"close":100.6}
{"ticker":"SSS","date":"2015-12-08","pret":0.00319,"close":100.96}
{"ticker":"SSS","date":"2015-12-09","pret":0.00129,"close":100.38}
{"ticker":"SSS","date":"2015-12-10","pret":0.00199,"close":99.66}
{"ticker":"SSS","date":"2015-12-11","pret":-0.01824,"close":100}
{"ticker":"SSS","date":"2015-12-14","pret":0.01036,"close":101.04}
{"ticker":"SSS","date":"2015-12-15","pret":0.01854,"close":102.75}
{"ticker":"SSS","date":"2015-12-16","pret":0.01753,"close":105.31}
{"ticker":"SSS","date":"2015-12-17"}
{"ticker":"SSS","date":"2015-12-18","pret":0.0229,"close":105.66}
{"ticker":"SSS","date":"2015-12-21","pret":0.00207,"close":107.21}
{"ticker":"SSS","date":"2015-12-22","pret":0.01272,"close":107.85}
{"ticker":"SSS","date":"2015-12-23","pret":0.00639,"close":107.58}
{"ticker":"SSS","date":"2015-12-24","pret":-0.00798,"close":107.23}
{"ticker":"SSS","date":"2015-12-28","pret":-0.00224,"close":108.78}
{"ticker":"SSS","date":"2015-12-29","pret":0.01886,"close":110}
{"ticker":"SSS","date":"2015-12-30","pret":0.00657,"close":108.98}
{"ticker":"SSS","date":"2015-12-31","pret":-0.00932,"close":107.31}
{"ticker":"SSS","date":"2016-01-04","pret":-0.01192,"close":106.35}
{"ticker":"SSS","date":"2016-01-05","pret":-0.013,"close":108.83}
{"ticker":"SSTK","date":"2015-01-02","pret":-0.01003,"close":68.55}
{"ticker":"SSTK","date":"2015-01-05","pret":-0.01919,"close":67.76}
{"ticker":"SSTK","date":"2015-01-06","pret":-0.00235,"close":64.01}
{"ticker":"SSTK","date":"2015-01-07","pret":-0.04852,"close":62.83}
{"ticker":"SSTK","date":"2015-01-08","pret":-0.02312,"close":63.31}
{"ticker":"SSTK","date":"2015-01-09","pret":0.00363,"close":62.63}
{"ticker":"SSTK","date":"2015-01-12","pret":-0.01731,"close":61.64}
{"ticker":"SSTK","date":"2015-01-13","pret":-0.00337,"close":60.87}
{"ticker":"SSTK","date":"2015-01-14","pret":-0.03318,"close":58.93}
{"ticker":"SSTK","date":"2015-01-15","pret":-0.01103,"close":57.69}
{"ticker":"SSTK","date":"2015-01-16","pret":-0.03609,"close":57.88}
{"ticker":"SSTK","date":"2015-01-20","pret":0.01022,"close":55.74}
{"ticker":"SSTK","date":"2015-01-21","pret":-0.0419,"close":55.69}
{"ticker":"SSTK","date":"2015-01-22","pret":0.00859,"close":56.07}
{"ticker":"SSTK","date":"2015-01-23","pret":-0.00321,"close":57.64}
{"ticker":"SSTK","date":"2015-01-26","pret":0.03151,"close":59.44}
{"ticker":"SSTK","date":"2015-01-27","pret":0.01769,"close":58.59}
{"ticker":"SSTK","date":"2015-01-28","pret":0.00085,"close":57.26}
{"ticker":"SSTK","date":"2015-01-29","pret":-0.02585,"close":56.39}
{"ticker":"SSTK","date":"2015-01-30","pret":-0.02313,"close":56.29}
{"ticker":"SSTK","date":"2015-02-02","pret":0.01331,"close":56.53}
{"ticker":"SSTK","date":"2015-02-03","pret":0.00457,"close":57.93}
{"ticker":"SSTK","date":"2015-02-04","pret":0.01256,"close":58.37}
{"ticker":"SSTK","date":"2015-02-05","pret":0.0199,"close":61.21}
{"ticker":"SSTK","date":"2015-02-06","pret":0.04468,"close":57.95}
{"ticker":"SSTK","date":"2015-02-09","pret":-0.05768,"close":56.83}
{"ticker":"SSTK","date":"2015-02-10","pret":-0.01194,"close":56.13}
{"ticker":"SSTK","date":"2015-02-11","pret":-0.02094,"close":55.52}
{"ticker":"SSTK","date":"2015-02-12","pret":-0.00392,"close":59.24}
{"ticker":"SSTK","date":"2015-02-13","pret":0.06061,"close":56.49}
{"ticker":"SSTK","date":"2015-02-17","pret":-0.05492,"close":57}
{"ticker":"SSTK","date":"2015-02-18","pret":0.00177,"close":56.37}
{"ticker":"SSTK","date":"2015-02-19","pret":-0.00142,"close":56.75}
{"ticker":"SSTK","date":"2015-02-20","pret":0.00213,"close":57.94}
{"ticker":"SSTK","date":"2015-02-23","pret":0.02016,"close":57.98}
{"ticker":"SSTK","date":"2015-02-24","pret":0.00329,"close":57.64}
{"ticker":"SSTK","date":"2015-02-25","pret":-0.00104,"close":57.49}
{"ticker":"SSTK","date":"2015-02-26","pret":-0.0073,"close":57.52}
{"ticker":"SSTK","date":"2015-02-27","pret":0.00244,"close":56.55}
{"ticker":"SSTK","date":"2015-03-02","pret":-0.01649,"close":56.65}
{"ticker":"SSTK","date":"2015-03-03","pret":0.00159,"close":57.93}
{"ticker":"SSTK","date":"2015-03-04","pret":0.02218,"close":58.51}
{"ticker":"SSTK","date":"2015-03-05","pret":0.011,"close":59.23}
{"ticker":"SSTK","date":"2015-03-06","pret":0.00137,"close":57.89}
{"ticker":"SSTK","date":"2015-03-09","pret":-0.01357,"close":58.99}
{"ticker":"SSTK","date":"2015-03-10","pret":0.01851,"close":57.24}
{"ticker":"SSTK","date":"2015-03-11","pret":-0.02946,"close":57.71}
{"ticker":"SSTK","date":"2015-03-12","pret":0.0151,"close":62.1}
{"ticker":"SSTK","date":"2015-03-13","pret":0.06872,"close":64.5}
{"ticker":"SSTK","date":"2015-03-16","pret":0.04542,"close":64.37}
{"ticker":"SSTK","date":"2015-03-17","pret":-0.01097,"close":66.27}
{"ticker":"SSTK","date":"2015-03-18","pret":0.03105,"close":67.24}
{"ticker":"SSTK","date":"2015-03-19","pret":0.01004,"close":68.05}
{"ticker":"SSTK","date":"2015-03-20","pret":0.01832,"close":70}
{"ticker":"SSTK","date":"2015-03-23","pret":0.02301,"close":71.34}
{"ticker":"SSTK","date":"2015-03-24","pret":0.02081,"close":69.93}
{"ticker":"SSTK","date":"2015-03-25","pret":-0.02181,"close":68.42}
{"ticker":"SSTK","date":"2015-03-26","pret":-0.02421,"close":69.69}
{"ticker":"SSTK","date":"2015-03-27","pret":0.02263,"close":69.7}
{"ticker":"SSTK","date":"2015-03-30","pret":0.00501,"close":69.68}
{"ticker":"SSTK","date":"2015-03-31","pret":-0.01264,"close":68.67}
{"ticker":"SSTK","date":"2015-04-01","pret":0.00245,"close":68.64}
{"ticker":"SSTK","date":"2015-04-02","pret":-0.01335,"close":68.3}
{"ticker":"SSTK","date":"2015-04-06","pret":-0.01146,"close":68.7}
{"ticker":"SSTK","date":"2015-04-07","pret":0.02106,"close":68.95}
{"ticker":"SSTK","date":"2015-04-08","pret":0,"close":70.85}
{"ticker":"SSTK","date":"2015-04-09","pret":0.02558,"close":70.64}
{"ticker":"SSTK","date":"2015-04-10","pret":0.00056,"close":70.86}
{"ticker":"SSTK","date":"2015-04-13","pret":-0.00028,"close":71.53}
{"ticker":"SSTK","date":"2015-04-14","pret":0.0108,"close":73.82}
{"ticker":"SSTK","date":"2015-04-15","pret":0.03442,"close":73.34}
{"ticker":"SSTK","date":"2015-04-16","pret":-0.01302,"close":73.18}
{"ticker":"SSTK","date":"2015-04-17","pret":-0.01569,"close":69.24}
{"ticker":"SSTK","date":"2015-04-20","pret":-0.02999,"close":70.7}
{"ticker":"SSTK","date":"2015-04-21","pret":0.01602,"close":70.07}
{"ticker":"SSTK","date":"2015-04-22","pret":-0.01545,"close":69.94}
{"ticker":"SSTK","date":"2015-04-23","pret":-0.00674,"close":70.4}
{"ticker":"SSTK","date":"2015-04-24","pret":0.01527,"close":68.04}
{"ticker":"SSTK","date":"2015-04-27","pret":-0.03078,"close":67.01}
{"ticker":"SSTK","date":"2015-04-28","pret":-0.02425,"close":67.84}
{"ticker":"SSTK","date":"2015-04-29","pret":0.00805,"close":67.95}
{"ticker":"SSTK","date":"2015-04-30","pret":-0.00089,"close":67.49}
{"ticker":"SSTK","date":"2015-05-01","pret":0.004,"close":67.74}
{"ticker":"SSTK","date":"2015-05-04","pret":0.00649,"close":67.43}
{"ticker":"SSTK","date":"2015-05-05","pret":-0.00856,"close":66.02}
{"ticker":"SSTK","date":"2015-05-06","pret":-0.02038,"close":67.4}
{"ticker":"SSTK","date":"2015-05-07","pret":0.01398,"close":63.74}
{"ticker":"SSTK","date":"2015-05-08","pret":-0.04409,"close":64.26}
{"ticker":"SSTK","date":"2015-05-11","pret":0.00047,"close":64.16}
{"ticker":"SSTK","date":"2015-05-12","pret":-0.00297,"close":64.67}
{"ticker":"SSTK","date":"2015-05-13","pret":0.0112,"close":65.09}
{"ticker":"SSTK","date":"2015-05-14","pret":0.01107,"close":64.42}
{"ticker":"SSTK","date":"2015-05-15","pret":-0.01479,"close":63.34}
{"ticker":"SSTK","date":"2015-05-18","pret":-0.02292,"close":64.24}
{"ticker":"SSTK","date":"2015-05-19","pret":0.01919,"close":64.4}
{"ticker":"SSTK","date":"2015-05-20","pret":0.00714,"close":64.68}
{"ticker":"SSTK","date":"2015-05-21","pret":-0.00341,"close":64.36}
{"ticker":"SSTK","date":"2015-05-22","pret":0.00078,"close":63.53}
{"ticker":"SSTK","date":"2015-05-26","pret":-0.01879,"close":62.48}
{"ticker":"SSTK","date":"2015-05-27","pret":-0.01272,"close":63.02}
{"ticker":"SSTK","date":"2015-05-28","pret":0.02404,"close":65.32}
{"ticker":"SSTK","date":"2015-05-29","pret":0.01812,"close":63.99}
{"ticker":"SSTK","date":"2015-06-01","pret":-0.01375,"close":63}
{"ticker":"SSTK","date":"2015-06-02","pret":-0.02521,"close":62.9}
{"ticker":"SSTK","date":"2015-06-03","pret":0.00731,"close":63}
{"ticker":"SSTK","date":"2015-06-04","pret":-0.00891,"close":62.68}
{"ticker":"SSTK","date":"2015-06-05","pret":0.00732,"close":63.49}
{"ticker":"SSTK","date":"2015-06-08","pret":0.0079,"close":62.2}
{"ticker":"SSTK","date":"2015-06-09","pret":-0.02019,"close":62.68}
{"ticker":"SSTK","date":"2015-06-10","pret":0.01054,"close":63.3}
{"ticker":"SSTK","date":"2015-06-11","pret":0.00539,"close":62.96}
{"ticker":"SSTK","date":"2015-06-12","pret":-0.0124,"close":62.93}
{"ticker":"SSTK","date":"2015-06-15","pret":-0.00112,"close":63.39}
{"ticker":"SSTK","date":"2015-06-16","pret":0.01605,"close":60.12}
{"ticker":"SSTK","date":"2015-06-17","pret":-0.04581,"close":59.11}
{"ticker":"SSTK","date":"2015-06-18","pret":-0.01715,"close":58.95}
{"ticker":"SSTK","date":"2015-06-19","pret":-0.00556,"close":59.88}
{"ticker":"SSTK","date":"2015-06-22","pret":0.01807,"close":61.38}
{"ticker":"SSTK","date":"2015-06-23","pret":0.0223,"close":62.35}
{"ticker":"SSTK","date":"2015-06-24","pret":0.01672,"close":63.29}
{"ticker":"SSTK","date":"2015-06-25","pret":0.01063,"close":62.45}
{"ticker":"SSTK","date":"2015-06-26","pret":-0.01446,"close":59.62}
{"ticker":"SSTK","date":"2015-06-29","pret":-0.0536,"close":58.1}
{"ticker":"SSTK","date":"2015-06-30","pret":-0.01104,"close":58.64}
{"ticker":"SSTK","date":"2015-07-01","pret":0.0129,"close":58.78}
{"ticker":"SSTK","date":"2015-07-02","pret":-0.00728,"close":56.01}
{"ticker":"SSTK","date":"2015-07-06","pret":-0.05014,"close":54.82}
{"ticker":"SSTK","date":"2015-07-07","pret":-0.01457,"close":56.03}
{"ticker":"SSTK","date":"2015-07-08","pret":0.00524,"close":53.04}
{"ticker":"SSTK","date":"2015-07-09","pret":-0.02963,"close":54.69}
{"ticker":"SSTK","date":"2015-07-10","pret":0.02421,"close":54.42}
{"ticker":"SSTK","date":"2015-07-13","pret":-0.00892,"close":55.96}
{"ticker":"SSTK","date":"2015-07-14","pret":-0.00091,"close":52.33}
{"ticker":"SSTK","date":"2015-07-15","pret":-0.04242,"close":50.82}
{"ticker":"SSTK","date":"2015-07-16","pret":-0.02572,"close":48.63}
{"ticker":"SSTK","date":"2015-07-17","pret":-0.0416,"close":48.53}
{"ticker":"SSTK","date":"2015-07-20","pret":-0.00512,"close":51.01}
{"ticker":"SSTK","date":"2015-07-21","pret":0.04358,"close":51.51}
{"ticker":"SSTK","date":"2015-07-22","pret":0.00549,"close":52.19}
{"ticker":"SSTK","date":"2015-07-23","pret":0.0207,"close":52.75}
{"ticker":"SSTK","date":"2015-07-24","pret":0.01028,"close":52.79}
{"ticker":"SSTK","date":"2015-07-27","pret":-0.00342,"close":51.72}
{"ticker":"SSTK","date":"2015-07-28","pret":-0.01378,"close":52.37}
{"ticker":"SSTK","date":"2015-07-29","pret":0.00634,"close":52.65}
{"ticker":"SSTK","date":"2015-07-30","pret":0.00744,"close":52.54}
{"ticker":"SSTK","date":"2015-07-31","pret":0.00076,"close":53.43}
{"ticker":"SSTK","date":"2015-08-03","pret":0.0162,"close":50.29}
{"ticker":"SSTK","date":"2015-08-04","pret":-0.05573,"close":51.03}
{"ticker":"SSTK","date":"2015-08-05","pret":0.02131,"close":50.75}
{"ticker":"SSTK","date":"2015-08-06","pret":-0.35152,"close":34.42}
{"ticker":"SSTK","date":"2015-08-07","pret":-0.09391,"close":33.65}
{"ticker":"SSTK","date":"2015-08-10","pret":0.02062,"close":34.03}
{"ticker":"SSTK","date":"2015-08-11","pret":-0.00267,"close":32.89}
{"ticker":"SSTK","date":"2015-08-12","pret":-0.0295,"close":32.68}
{"ticker":"SSTK","date":"2015-08-13","pret":-0.00798,"close":33.41}
{"ticker":"SSTK","date":"2015-08-14","pret":0.02824,"close":32.8}
{"ticker":"SSTK","date":"2015-08-17","pret":-0.01813,"close":33.24}
{"ticker":"SSTK","date":"2015-08-18","pret":0.0085,"close":32.61}
{"ticker":"SSTK","date":"2015-08-19","pret":-0.01646,"close":31.8}
{"ticker":"SSTK","date":"2015-08-20","pret":-0.03439,"close":31.13}
{"ticker":"SSTK","date":"2015-08-21","pret":-0.03101,"close":30.69}
{"ticker":"SSTK","date":"2015-08-24","pret":-0.03676,"close":29.96}
{"ticker":"SSTK","date":"2015-08-25","pret":0.04882,"close":30.22}
{"ticker":"SSTK","date":"2015-08-26","pret":0.00162,"close":30.43}
{"ticker":"SSTK","date":"2015-08-27","pret":-0.00065,"close":32.37}
{"ticker":"SSTK","date":"2015-08-28","pret":0.06428,"close":33.73}
{"ticker":"SSTK","date":"2015-08-31","pret":0.02756,"close":33.51}
{"ticker":"SSTK","date":"2015-09-01","pret":-0.02513,"close":32.35}
{"ticker":"SSTK","date":"2015-09-02","pret":-0.01557,"close":32.9}
{"ticker":"SSTK","date":"2015-09-03","pret":0.01406,"close":32.81}
{"ticker":"SSTK","date":"2015-09-04","pret":-0.01406,"close":32.92}
{"ticker":"SSTK","date":"2015-09-08","pret":0.0312,"close":33.48}
{"ticker":"SSTK","date":"2015-09-09","pret":0.01891,"close":32.89}
{"ticker":"SSTK","date":"2015-09-10","pret":-0.04062,"close":33.04}
{"ticker":"SSTK","date":"2015-09-11","pret":0.00091,"close":32.39}
{"ticker":"SSTK","date":"2015-09-14","pret":-0.01072,"close":32.54}
{"ticker":"SSTK","date":"2015-09-15","pret":0.00092,"close":32.7}
{"ticker":"SSTK","date":"2015-09-16","pret":0.0046,"close":33.09}
{"ticker":"SSTK","date":"2015-09-17","pret":0.01277,"close":32.37}
{"ticker":"SSTK","date":"2015-09-18","pret":-0.03694,"close":31.46}
{"ticker":"SSTK","date":"2015-09-21","pret":-0.00503,"close":31.24}
{"ticker":"SSTK","date":"2015-09-22","pret":-0.02392,"close":31.05}
{"ticker":"SSTK","date":"2015-09-23","pret":0.00772,"close":30.46}
{"ticker":"SSTK","date":"2015-09-24","pret":-0.03057,"close":30.24}
{"ticker":"SSTK","date":"2015-09-25","pret":0.01345,"close":30.22}
{"ticker":"SSTK","date":"2015-09-28","pret":-0.01875,"close":29.73}
{"ticker":"SSTK","date":"2015-09-29","pret":-0.01404,"close":29.48}
{"ticker":"SSTK","date":"2015-09-30","pret":0,"close":30.24}
{"ticker":"SSTK","date":"2015-10-01","pret":0.01967,"close":29.83}
{"ticker":"SSTK","date":"2015-10-02","pret":-0.03187,"close":31.72}
{"ticker":"SSTK","date":"2015-10-05","pret":0.08334,"close":32.46}
{"ticker":"SSTK","date":"2015-10-06","pret":0.01463,"close":32.39}
{"ticker":"SSTK","date":"2015-10-07","pret":0.00831,"close":33}
{"ticker":"SSTK","date":"2015-10-08","pret":0.00794,"close":34.04}
{"ticker":"SSTK","date":"2015-10-09","pret":0.03319,"close":33.65}
{"ticker":"SSTK","date":"2015-10-12","pret":-0.01124,"close":34.04}
{"ticker":"SSTK","date":"2015-10-13","pret":0.01124,"close":33.23}
{"ticker":"SSTK","date":"2015-10-14","pret":-0.02472,"close":32.63}
{"ticker":"SSTK","date":"2015-10-15","pret":-0.0158,"close":32.96}
{"ticker":"SSTK","date":"2015-10-16","pret":0.01339,"close":31.65}
{"ticker":"SSTK","date":"2015-10-19","pret":-0.04798,"close":31.91}
{"ticker":"SSTK","date":"2015-10-20","pret":0.0101,"close":31.76}
{"ticker":"SSTK","date":"2015-10-21","pret":-0.00472,"close":28.74}
{"ticker":"SSTK","date":"2015-10-22","pret":-0.09799,"close":28.22}
{"ticker":"SSTK","date":"2015-10-23","pret":-0.01084,"close":28.62}
{"ticker":"SSTK","date":"2015-10-26","pret":0.00875,"close":28.54}
{"ticker":"SSTK","date":"2015-10-27","pret":0.01488,"close":28.62}
{"ticker":"SSTK","date":"2015-10-28","pret":-0.01697,"close":29}
{"ticker":"SSTK","date":"2015-10-29","pret":0.01215,"close":28.38}
{"ticker":"SSTK","date":"2015-10-30","pret":-0.01635,"close":28.48}
{"ticker":"SSTK","date":"2015-11-02","pret":-0.0014,"close":28.97}
{"ticker":"SSTK","date":"2015-11-03","pret":0.01222,"close":28.4}
{"ticker":"SSTK","date":"2015-11-04","pret":-0.01117,"close":28.01}
{"ticker":"SSTK","date":"2015-11-05","pret":0.02632,"close":33.38}
{"ticker":"SSTK","date":"2015-11-06","pret":0.12904,"close":35.71}
{"ticker":"SSTK","date":"2015-11-09","pret":0.07073,"close":37.78}
{"ticker":"SSTK","date":"2015-11-10","pret":0.05234,"close":37.62}
{"ticker":"SSTK","date":"2015-11-11","pret":0.00027,"close":37.93}
{"ticker":"SSTK","date":"2015-11-12","pret":-0.01471,"close":37.61}
{"ticker":"SSTK","date":"2015-11-13","pret":0.00457,"close":35.67}
{"ticker":"SSTK","date":"2015-11-16","pret":-0.04499,"close":35.67}
{"ticker":"SSTK","date":"2015-11-17","pret":0.00084,"close":34.96}
{"ticker":"SSTK","date":"2015-11-18","pret":-0.0144,"close":35.14}
{"ticker":"SSTK","date":"2015-11-19","pret":-0.00171,"close":34.25}
{"ticker":"SSTK","date":"2015-11-20","pret":-0.0184,"close":35.06}
{"ticker":"SSTK","date":"2015-11-23","pret":0.01469,"close":36.04}
{"ticker":"SSTK","date":"2015-11-24","pret":0.01532,"close":36.06}
{"ticker":"SSTK","date":"2015-11-25","pret":0.01592,"close":36.51}
{"ticker":"SSTK","date":"2015-11-26"}
{"ticker":"SSTK","date":"2015-11-27","pret":0.00965,"close":35.88}
{"ticker":"SSTK","date":"2015-11-30","pret":-0.01187,"close":36.27}
{"ticker":"SSTK","date":"2015-12-01","pret":0.01379,"close":36.42}
{"ticker":"SSTK","date":"2015-12-02","pret":-0.00412,"close":36.36}
{"ticker":"SSTK","date":"2015-12-03","pret":0.00412,"close":35.62}
{"ticker":"SSTK","date":"2015-12-04","pret":-0.02356,"close":35.7}
{"ticker":"SSTK","date":"2015-12-07","pret":0.00196,"close":34.03}
{"ticker":"SSTK","date":"2015-12-08","pret":-0.05821,"close":34.17}
{"ticker":"SSTK","date":"2015-12-09","pret":0.01121,"close":34.44}
{"ticker":"SSTK","date":"2015-12-10","pret":0.0108,"close":33.47}
{"ticker":"SSTK","date":"2015-12-11","pret":-0.04361,"close":31.58}
{"ticker":"SSTK","date":"2015-12-14","pret":-0.04243,"close":31.31}
{"ticker":"SSTK","date":"2015-12-15","pret":-0.00826,"close":31.45}
{"ticker":"SSTK","date":"2015-12-16","pret":0.00699,"close":31.35}
{"ticker":"SSTK","date":"2015-12-17"}
{"ticker":"SSTK","date":"2015-12-18","pret":-0.01596,"close":31.47}
{"ticker":"SSTK","date":"2015-12-21","pret":0.01501,"close":31.36}
{"ticker":"SSTK","date":"2015-12-22","pret":-0.00127,"close":31.99}
{"ticker":"SSTK","date":"2015-12-23","pret":0.0198,"close":32.55}
{"ticker":"SSTK","date":"2015-12-24","pret":0.01083,"close":32.55}
{"ticker":"SSTK","date":"2015-12-28","pret":-0.00556,"close":32.16}
{"ticker":"SSTK","date":"2015-12-29","pret":-0.00341,"close":32.64}
{"ticker":"SSTK","date":"2015-12-30","pret":0.00897,"close":32}
{"ticker":"SSTK","date":"2015-12-31","pret":-0.01676,"close":32.34}
{"ticker":"SSTK","date":"2016-01-04","pret":-0.01039,"close":32.56}
{"ticker":"SSTK","date":"2016-01-05","pret":0.03022,"close":32.64}
{"ticker":"SSYS","date":"2015-01-02","pret":0.02162,"close":81.05}
{"ticker":"SSYS","date":"2015-01-05","pret":-0.04059,"close":77.01}
{"ticker":"SSYS","date":"2015-01-06","pret":-0.03868,"close":76.38}
{"ticker":"SSYS","date":"2015-01-07","pret":0.00103,"close":77.76}
{"ticker":"SSYS","date":"2015-01-08","pret":0.02172,"close":79.25}
{"ticker":"SSYS","date":"2015-01-09","pret":0.00504,"close":77.76}
{"ticker":"SSYS","date":"2015-01-12","pret":0.00088,"close":75.65}
{"ticker":"SSYS","date":"2015-01-13","pret":-0.03817,"close":74.86}
{"ticker":"SSYS","date":"2015-01-14","pret":-0.03764,"close":73.19}
{"ticker":"SSYS","date":"2015-01-15","pret":-0.00899,"close":70.02}
{"ticker":"SSYS","date":"2015-01-16","pret":-0.04276,"close":72.74}
{"ticker":"SSYS","date":"2015-01-20","pret":0.04139,"close":71.62}
{"ticker":"SSYS","date":"2015-01-21","pret":-0.02328,"close":75.19}
{"ticker":"SSYS","date":"2015-01-22","pret":0.06434,"close":76.01}
{"ticker":"SSYS","date":"2015-01-23","pret":0.00144,"close":77.11}
{"ticker":"SSYS","date":"2015-01-26","pret":0.01511,"close":79.35}
{"ticker":"SSYS","date":"2015-01-27","pret":0.01502,"close":80.17}
{"ticker":"SSYS","date":"2015-01-28","pret":0.03909,"close":79.04}
{"ticker":"SSYS","date":"2015-01-29","pret":-0.02883,"close":78.31}
{"ticker":"SSYS","date":"2015-01-30","pret":-0.02515,"close":79.49}
{"ticker":"SSYS","date":"2015-02-02","pret":0.03818,"close":80.08}
{"ticker":"SSYS","date":"2015-02-03","pret":-0.34346,"close":57.36}
{"ticker":"SSYS","date":"2015-02-04","pret":0.01186,"close":58.38}
{"ticker":"SSYS","date":"2015-02-05","pret":0.02263,"close":62.34}
{"ticker":"SSYS","date":"2015-02-06","pret":0.05939,"close":61.37}
{"ticker":"SSYS","date":"2015-02-09","pret":-0.02835,"close":62.97}
{"ticker":"SSYS","date":"2015-02-10","pret":0.04372,"close":63.88}
{"ticker":"SSYS","date":"2015-02-11","pret":0.01173,"close":65.96}
{"ticker":"SSYS","date":"2015-02-12","pret":0.02593,"close":67.5}
{"ticker":"SSYS","date":"2015-02-13","pret":0.01667,"close":67.16}
{"ticker":"SSYS","date":"2015-02-17","pret":-0.00194,"close":63.54}
{"ticker":"SSYS","date":"2015-02-18","pret":-0.0595,"close":61.49}
{"ticker":"SSYS","date":"2015-02-19","pret":-0.0286,"close":62.59}
{"ticker":"SSYS","date":"2015-02-20","pret":0.02256,"close":63.88}
{"ticker":"SSYS","date":"2015-02-23","pret":0.01565,"close":62.6}
{"ticker":"SSYS","date":"2015-02-24","pret":-0.01438,"close":62.32}
{"ticker":"SSYS","date":"2015-02-25","pret":-0.01443,"close":61.19}
{"ticker":"SSYS","date":"2015-02-26","pret":-0.02336,"close":61.45}
{"ticker":"SSYS","date":"2015-02-27","pret":0.02174,"close":62.06}
{"ticker":"SSYS","date":"2015-03-02","pret":0.0463,"close":62.9}
{"ticker":"SSYS","date":"2015-03-03","pret":-0.03408,"close":61.76}
{"ticker":"SSYS","date":"2015-03-04","pret":-0.01822,"close":61.87}
{"ticker":"SSYS","date":"2015-03-05","pret":0.01116,"close":64.31}
{"ticker":"SSYS","date":"2015-03-06","pret":0.02808,"close":62.34}
{"ticker":"SSYS","date":"2015-03-09","pret":-0.03034,"close":61.4}
{"ticker":"SSYS","date":"2015-03-10","pret":-0.02284,"close":60.12}
{"ticker":"SSYS","date":"2015-03-11","pret":-0.01781,"close":61.09}
{"ticker":"SSYS","date":"2015-03-12","pret":0.0193,"close":59.41}
{"ticker":"SSYS","date":"2015-03-13","pret":-0.03078,"close":57.79}
{"ticker":"SSYS","date":"2015-03-16","pret":-0.01869,"close":57.95}
{"ticker":"SSYS","date":"2015-03-17","pret":-0.00573,"close":57.61}
{"ticker":"SSYS","date":"2015-03-18","pret":-0.00471,"close":59.25}
{"ticker":"SSYS","date":"2015-03-19","pret":0.03269,"close":58.38}
{"ticker":"SSYS","date":"2015-03-20","pret":-0.00782,"close":58.89}
{"ticker":"SSYS","date":"2015-03-23","pret":-0.00205,"close":59.33}
{"ticker":"SSYS","date":"2015-03-24","pret":0.01426,"close":59.87}
{"ticker":"SSYS","date":"2015-03-25","pret":0.00421,"close":58.24}
{"ticker":"SSYS","date":"2015-03-26","pret":-0.02619,"close":57.38}
{"ticker":"SSYS","date":"2015-03-27","pret":-0.0137,"close":54.72}
{"ticker":"SSYS","date":"2015-03-30","pret":-0.0452,"close":53.66}
{"ticker":"SSYS","date":"2015-03-31","pret":-0.02817,"close":52.78}
{"ticker":"SSYS","date":"2015-04-01","pret":-0.01458,"close":53.2}
{"ticker":"SSYS","date":"2015-04-02","pret":0.01514,"close":52.89}
{"ticker":"SSYS","date":"2015-04-06","pret":-0.01686,"close":53.38}
{"ticker":"SSYS","date":"2015-04-07","pret":0.01968,"close":54.63}
{"ticker":"SSYS","date":"2015-04-08","pret":0.01985,"close":56.64}
{"ticker":"SSYS","date":"2015-04-09","pret":0.03643,"close":56.78}
{"ticker":"SSYS","date":"2015-04-10","pret":0.00688,"close":57.06}
{"ticker":"SSYS","date":"2015-04-13","pret":0.00246,"close":56.96}
{"ticker":"SSYS","date":"2015-04-14","pret":-0.00704,"close":58.06}
{"ticker":"SSYS","date":"2015-04-15","pret":0.02495,"close":61.43}
{"ticker":"SSYS","date":"2015-04-16","pret":0.05645,"close":58}
{"ticker":"SSYS","date":"2015-04-17","pret":-0.06562,"close":55.59}
{"ticker":"SSYS","date":"2015-04-20","pret":-0.03109,"close":56.37}
{"ticker":"SSYS","date":"2015-04-21","pret":0.01106,"close":53.43}
{"ticker":"SSYS","date":"2015-04-22","pret":-0.04909,"close":53.6}
{"ticker":"SSYS","date":"2015-04-23","pret":0.00279,"close":54.57}
{"ticker":"SSYS","date":"2015-04-24","pret":-0.02942,"close":51.28}
{"ticker":"SSYS","date":"2015-04-27","pret":-0.03565,"close":49.23}
{"ticker":"SSYS","date":"2015-04-28","pret":-0.02816,"close":51.3}
{"ticker":"SSYS","date":"2015-04-29","pret":-0.17355,"close":39.93}
{"ticker":"SSYS","date":"2015-04-30","pret":-0.03607,"close":37.45}
{"ticker":"SSYS","date":"2015-05-01","pret":-0.04845,"close":36.71}
{"ticker":"SSYS","date":"2015-05-04","pret":-0.02595,"close":37.71}
{"ticker":"SSYS","date":"2015-05-05","pret":0.02938,"close":36.95}
{"ticker":"SSYS","date":"2015-05-06","pret":-0.02478,"close":36.29}
{"ticker":"SSYS","date":"2015-05-07","pret":-0.0243,"close":34.97}
{"ticker":"SSYS","date":"2015-05-08","pret":-0.02462,"close":35.33}
{"ticker":"SSYS","date":"2015-05-11","pret":0.03041,"close":35.54}
{"ticker":"SSYS","date":"2015-05-12","pret":-0.01328,"close":34.88}
{"ticker":"SSYS","date":"2015-05-13","pret":-0.02168,"close":35.07}
{"ticker":"SSYS","date":"2015-05-14","pret":0.00142,"close":34.66}
{"ticker":"SSYS","date":"2015-05-15","pret":-0.01373,"close":34.78}
{"ticker":"SSYS","date":"2015-05-18","pret":0.00029,"close":35.26}
{"ticker":"SSYS","date":"2015-05-19","pret":0.02222,"close":35.68}
{"ticker":"SSYS","date":"2015-05-20","pret":0.00534,"close":34.97}
{"ticker":"SSYS","date":"2015-05-21","pret":0.01777,"close":37.31}
{"ticker":"SSYS","date":"2015-05-22","pret":0.02769,"close":36.25}
{"ticker":"SSYS","date":"2015-05-26","pret":-0.03155,"close":35.8}
{"ticker":"SSYS","date":"2015-05-27","pret":-0.00888,"close":35.83}
{"ticker":"SSYS","date":"2015-05-28","pret":0.00251,"close":36.42}
{"ticker":"SSYS","date":"2015-05-29","pret":0.01463,"close":35.56}
{"ticker":"SSYS","date":"2015-06-01","pret":-0.02385,"close":35.32}
{"ticker":"SSYS","date":"2015-06-02","pret":-0.01356,"close":35.37}
{"ticker":"SSYS","date":"2015-06-03","pret":0.00765,"close":35.82}
{"ticker":"SSYS","date":"2015-06-04","pret":0.00563,"close":35.65}
{"ticker":"SSYS","date":"2015-06-05","pret":-0.00394,"close":37.99}
{"ticker":"SSYS","date":"2015-06-08","pret":0.07019,"close":37.06}
{"ticker":"SSYS","date":"2015-06-09","pret":-0.0199,"close":37.06}
{"ticker":"SSYS","date":"2015-06-10","pret":-0.00295,"close":37.07}
{"ticker":"SSYS","date":"2015-06-11","pret":0.00134,"close":36.22}
{"ticker":"SSYS","date":"2015-06-12","pret":-0.02887,"close":35.33}
{"ticker":"SSYS","date":"2015-06-15","pret":-0.03344,"close":35.37}
{"ticker":"SSYS","date":"2015-06-16","pret":0.00882,"close":35.9}
{"ticker":"SSYS","date":"2015-06-17","pret":0.02046,"close":37.01}
{"ticker":"SSYS","date":"2015-06-18","pret":0.02656,"close":37.41}
{"ticker":"SSYS","date":"2015-06-19","pret":0.0078,"close":36.98}
{"ticker":"SSYS","date":"2015-06-22","pret":-0.00484,"close":37.98}
{"ticker":"SSYS","date":"2015-06-23","pret":0.02211,"close":38.93}
{"ticker":"SSYS","date":"2015-06-24","pret":0.01931,"close":37.74}
{"ticker":"SSYS","date":"2015-06-25","pret":-0.01642,"close":37.54}
{"ticker":"SSYS","date":"2015-06-26","pret":-0.01803,"close":36.66}
{"ticker":"SSYS","date":"2015-06-29","pret":-0.03706,"close":35.8}
{"ticker":"SSYS","date":"2015-06-30","pret":-0.00056,"close":34.93}
{"ticker":"SSYS","date":"2015-07-01","pret":-0.02503,"close":34.33}
{"ticker":"SSYS","date":"2015-07-02","pret":-0.02014,"close":34.56}
{"ticker":"SSYS","date":"2015-07-06","pret":-0.00788,"close":34.04}
{"ticker":"SSYS","date":"2015-07-07","pret":-0.00352,"close":34.49}
{"ticker":"SSYS","date":"2015-07-08","pret":0.00381,"close":34.03}
{"ticker":"SSYS","date":"2015-07-09","pret":0.00088,"close":32.07}
{"ticker":"SSYS","date":"2015-07-10","pret":-0.0504,"close":33.06}
{"ticker":"SSYS","date":"2015-07-13","pret":0.02791,"close":33.8}
{"ticker":"SSYS","date":"2015-07-14","pret":0.01338,"close":34.63}
{"ticker":"SSYS","date":"2015-07-15","pret":0.01872,"close":33.76}
{"ticker":"SSYS","date":"2015-07-16","pret":-0.01666,"close":34.2}
{"ticker":"SSYS","date":"2015-07-17","pret":0.00558,"close":33.59}
{"ticker":"SSYS","date":"2015-07-20","pret":-0.01714,"close":31.44}
{"ticker":"SSYS","date":"2015-07-21","pret":-0.07358,"close":33.53}
{"ticker":"SSYS","date":"2015-07-22","pret":0.06038,"close":32.87}
{"ticker":"SSYS","date":"2015-07-23","pret":-0.00971,"close":33.63}
{"ticker":"SSYS","date":"2015-07-24","pret":0.02886,"close":34.47}
{"ticker":"SSYS","date":"2015-07-27","pret":0.04773,"close":36.11}
{"ticker":"SSYS","date":"2015-07-28","pret":0.02069,"close":37.73}
{"ticker":"SSYS","date":"2015-07-29","pret":0.03534,"close":36.49}
{"ticker":"SSYS","date":"2015-07-30","pret":-0.20501,"close":32.67}
{"ticker":"SSYS","date":"2015-07-31","pret":0.02844,"close":30.73}
{"ticker":"SSYS","date":"2015-08-03","pret":-0.0314,"close":28.95}
{"ticker":"SSYS","date":"2015-08-04","pret":-0.01458,"close":28.4}
{"ticker":"SSYS","date":"2015-08-05","pret":-0.05486,"close":28}
{"ticker":"SSYS","date":"2015-08-06","pret":0.01156,"close":30.61}
{"ticker":"SSYS","date":"2015-08-07","pret":0.05754,"close":29.75}
{"ticker":"SSYS","date":"2015-08-10","pret":-0.02161,"close":32.62}
{"ticker":"SSYS","date":"2015-08-11","pret":0.07384,"close":31.34}
{"ticker":"SSYS","date":"2015-08-12","pret":-0.04078,"close":31.71}
{"ticker":"SSYS","date":"2015-08-13","pret":0.0298,"close":31.3}
{"ticker":"SSYS","date":"2015-08-14","pret":-0.01527,"close":31.41}
{"ticker":"SSYS","date":"2015-08-17","pret":0.00925,"close":30.69}
{"ticker":"SSYS","date":"2015-08-18","pret":-0.02118,"close":29.76}
{"ticker":"SSYS","date":"2015-08-19","pret":-0.04308,"close":28.35}
{"ticker":"SSYS","date":"2015-08-20","pret":-0.05142,"close":27.12}
{"ticker":"SSYS","date":"2015-08-21","pret":-0.05082,"close":28.27}
{"ticker":"SSYS","date":"2015-08-24","pret":-0.02507,"close":27.89}
{"ticker":"SSYS","date":"2015-08-25","pret":0.10678,"close":26.84}
{"ticker":"SSYS","date":"2015-08-26","pret":-0.05397,"close":27.66}
{"ticker":"SSYS","date":"2015-08-27","pret":0.01844,"close":29.21}
{"ticker":"SSYS","date":"2015-08-28","pret":0.04448,"close":30.02}
{"ticker":"SSYS","date":"2015-08-31","pret":0.02604,"close":30.66}
{"ticker":"SSYS","date":"2015-09-01","pret":0.003,"close":28.9}
{"ticker":"SSYS","date":"2015-09-02","pret":-0.02938,"close":29.45}
{"ticker":"SSYS","date":"2015-09-03","pret":0.00717,"close":28.92}
{"ticker":"SSYS","date":"2015-09-04","pret":-0.02725,"close":28.39}
{"ticker":"SSYS","date":"2015-09-08","pret":0.00801,"close":29.57}
{"ticker":"SSYS","date":"2015-09-09","pret":0.03376,"close":28.78}
{"ticker":"SSYS","date":"2015-09-10","pret":-0.03307,"close":28.91}
{"ticker":"SSYS","date":"2015-09-11","pret":0.00139,"close":28.95}
{"ticker":"SSYS","date":"2015-09-14","pret":0.00242,"close":30.18}
{"ticker":"SSYS","date":"2015-09-15","pret":0.04787,"close":29.76}
{"ticker":"SSYS","date":"2015-09-16","pret":-0.01626,"close":29.72}
{"ticker":"SSYS","date":"2015-09-17","pret":-0.0084,"close":29.89}
{"ticker":"SSYS","date":"2015-09-18","pret":-0.00507,"close":28.84}
{"ticker":"SSYS","date":"2015-09-21","pret":-0.01744,"close":28.83}
{"ticker":"SSYS","date":"2015-09-22","pret":-0.01041,"close":30.62}
{"ticker":"SSYS","date":"2015-09-23","pret":0.06839,"close":29.16}
{"ticker":"SSYS","date":"2015-09-24","pret":-0.05729,"close":29.73}
{"ticker":"SSYS","date":"2015-09-25","pret":0.04385,"close":28.84}
{"ticker":"SSYS","date":"2015-09-28","pret":-0.05216,"close":28.84}
{"ticker":"SSYS","date":"2015-09-29","pret":0.00693,"close":26.17}
{"ticker":"SSYS","date":"2015-09-30","pret":-0.085,"close":26.49}
{"ticker":"SSYS","date":"2015-10-01","pret":-0.00113,"close":25.6}
{"ticker":"SSYS","date":"2015-10-02","pret":-0.05731,"close":26.6}
{"ticker":"SSYS","date":"2015-10-05","pret":0.06481,"close":28.35}
{"ticker":"SSYS","date":"2015-10-06","pret":0.04206,"close":29.66}
{"ticker":"SSYS","date":"2015-10-07","pret":0.07452,"close":30.26}
{"ticker":"SSYS","date":"2015-10-08","pret":0.01942,"close":31.89}
{"ticker":"SSYS","date":"2015-10-09","pret":0.04744,"close":31.9}
{"ticker":"SSYS","date":"2015-10-12","pret":0.00527,"close":30.82}
{"ticker":"SSYS","date":"2015-10-13","pret":-0.04848,"close":30.99}
{"ticker":"SSYS","date":"2015-10-14","pret":0.00647,"close":30.71}
{"ticker":"SSYS","date":"2015-10-15","pret":-0.00356,"close":31}
{"ticker":"SSYS","date":"2015-10-16","pret":0.01159,"close":30.94}
{"ticker":"SSYS","date":"2015-10-19","pret":-0.02102,"close":29.7}
{"ticker":"SSYS","date":"2015-10-20","pret":-0.04273,"close":30.49}
{"ticker":"SSYS","date":"2015-10-21","pret":0.0342,"close":29.32}
{"ticker":"SSYS","date":"2015-10-22","pret":-0.02402,"close":30.87}
{"ticker":"SSYS","date":"2015-10-23","pret":-0.1628,"close":27.67}
{"ticker":"SSYS","date":"2015-10-26","pret":0.0838,"close":26.41}
{"ticker":"SSYS","date":"2015-10-27","pret":-0.05097,"close":25.64}
{"ticker":"SSYS","date":"2015-10-28","pret":-0.01433,"close":26.69}
{"ticker":"SSYS","date":"2015-10-29","pret":0.02732,"close":26.13}
{"ticker":"SSYS","date":"2015-10-30","pret":-0.01145,"close":25.5}
{"ticker":"SSYS","date":"2015-11-02","pret":-0.01586,"close":26.83}
{"ticker":"SSYS","date":"2015-11-03","pret":0.04163,"close":27.22}
{"ticker":"SSYS","date":"2015-11-04","pret":-0.0273,"close":28.67}
{"ticker":"SSYS","date":"2015-11-05","pret":0.09142,"close":27.33}
{"ticker":"SSYS","date":"2015-11-06","pret":-0.0489,"close":27.59}
{"ticker":"SSYS","date":"2015-11-09","pret":-0.0048,"close":26.73}
{"ticker":"SSYS","date":"2015-11-10","pret":-0.02512,"close":25.29}
{"ticker":"SSYS","date":"2015-11-11","pret":-0.04226,"close":23.97}
{"ticker":"SSYS","date":"2015-11-12","pret":-0.07481,"close":23.37}
{"ticker":"SSYS","date":"2015-11-13","pret":-0.01246,"close":22.86}
{"ticker":"SSYS","date":"2015-11-16","pret":-0.03967,"close":22.99}
{"ticker":"SSYS","date":"2015-11-17","pret":0.0336,"close":22.58}
{"ticker":"SSYS","date":"2015-11-18","pret":-0.00567,"close":23.41}
{"ticker":"SSYS","date":"2015-11-19","pret":0.02888,"close":23.13}
{"ticker":"SSYS","date":"2015-11-20","pret":-0.00982,"close":23.08}
{"ticker":"SSYS","date":"2015-11-23","pret":-0.01469,"close":23.78}
{"ticker":"SSYS","date":"2015-11-24","pret":0.03718,"close":23.75}
{"ticker":"SSYS","date":"2015-11-25","pret":-0.00758,"close":25.18}
{"ticker":"SSYS","date":"2015-11-26"}
{"ticker":"SSYS","date":"2015-11-27","pret":0.06226,"close":24.38}
{"ticker":"SSYS","date":"2015-11-30","pret":-0.03106,"close":25}
{"ticker":"SSYS","date":"2015-12-01","pret":0.01181,"close":24.67}
{"ticker":"SSYS","date":"2015-12-02","pret":-0.00528,"close":24.99}
{"ticker":"SSYS","date":"2015-12-03","pret":0.02452,"close":25.12}
{"ticker":"SSYS","date":"2015-12-04","pret":0,"close":25.09}
{"ticker":"SSYS","date":"2015-12-07","pret":-0.00717,"close":24.53}
{"ticker":"SSYS","date":"2015-12-08","pret":-0.03128,"close":24.75}
{"ticker":"SSYS","date":"2015-12-09","pret":0.01353,"close":24.91}
{"ticker":"SSYS","date":"2015-12-10","pret":0.01214,"close":25.58}
{"ticker":"SSYS","date":"2015-12-11","pret":0.012,"close":24.26}
{"ticker":"SSYS","date":"2015-12-14","pret":-0.06316,"close":23.52}
{"ticker":"SSYS","date":"2015-12-15","pret":0.00675,"close":24.61}
{"ticker":"SSYS","date":"2015-12-16","pret":0.03593,"close":24.88}
{"ticker":"SSYS","date":"2015-12-17"}
{"ticker":"SSYS","date":"2015-12-18","pret":0.04521,"close":25.82}
{"ticker":"SSYS","date":"2015-12-21","pret":0.00116,"close":24.99}
{"ticker":"SSYS","date":"2015-12-22","pret":-0.03548,"close":25.52}
{"ticker":"SSYS","date":"2015-12-23","pret":0.02653,"close":26.78}
{"ticker":"SSYS","date":"2015-12-24","pret":0.04433,"close":26.79}
{"ticker":"SSYS","date":"2015-12-28","pret":-0.00187,"close":25.18}
{"ticker":"SSYS","date":"2015-12-29","pret":-0.05981,"close":24.81}
{"ticker":"SSYS","date":"2015-12-30","pret":-0.027,"close":23.98}
{"ticker":"SSYS","date":"2015-12-31","pret":-0.02482,"close":23.48}
{"ticker":"SSYS","date":"2016-01-04","pret":-0.02674,"close":24.55}
{"ticker":"SSYS","date":"2016-01-05","pret":0.06534,"close":24.56}
{"ticker":"STAA","date":"2015-01-02","pret":0.02094,"close":9.03}
{"ticker":"STAA","date":"2015-01-05","pret":-0.01871,"close":9.09}
{"ticker":"STAA","date":"2015-01-06","pret":0.01544,"close":8.68}
{"ticker":"STAA","date":"2015-01-07","pret":-0.04475,"close":9}
{"ticker":"STAA","date":"2015-01-08","pret":0.03375,"close":8.93}
{"ticker":"STAA","date":"2015-01-09","pret":-0.00555,"close":8.88}
{"ticker":"STAA","date":"2015-01-12","pret":-0.01909,"close":8.53}
{"ticker":"STAA","date":"2015-01-13","pret":-0.02062,"close":8.5}
{"ticker":"STAA","date":"2015-01-14","pret":-0.03056,"close":8.51}
{"ticker":"STAA","date":"2015-01-15","pret":0.01891,"close":7.88}
{"ticker":"STAA","date":"2015-01-16","pret":-0.08425,"close":7.34}
{"ticker":"STAA","date":"2015-01-20","pret":-0.07264,"close":7}
{"ticker":"STAA","date":"2015-01-21","pret":-0.04626,"close":7.13}
{"ticker":"STAA","date":"2015-01-22","pret":0.0227,"close":7.17}
{"ticker":"STAA","date":"2015-01-23","pret":0.00559,"close":7.17}
{"ticker":"STAA","date":"2015-01-26","pret":0.00279,"close":7.36}
{"ticker":"STAA","date":"2015-01-27","pret":-0.1826,"close":5.78}
{"ticker":"STAA","date":"2015-01-28","pret":-0.03223,"close":5.71}
{"ticker":"STAA","date":"2015-01-29","pret":-0.01739,"close":5.86}
{"ticker":"STAA","date":"2015-01-30","pret":0.02598,"close":6}
{"ticker":"STAA","date":"2015-02-02","pret":0.03196,"close":6.45}
{"ticker":"STAA","date":"2015-02-03","pret":0.07186,"close":6.68}
{"ticker":"STAA","date":"2015-02-04","pret":0.02736,"close":6.84}
{"ticker":"STAA","date":"2015-02-05","pret":0.02517,"close":6.81}
{"ticker":"STAA","date":"2015-02-06","pret":0,"close":7.6}
{"ticker":"STAA","date":"2015-02-09","pret":0.10536,"close":7.44}
{"ticker":"STAA","date":"2015-02-10","pret":-0.01058,"close":7.41}
{"ticker":"STAA","date":"2015-02-11","pret":-0.03656,"close":6.88}
{"ticker":"STAA","date":"2015-02-12","pret":-0.04659,"close":6.78}
{"ticker":"STAA","date":"2015-02-13","pret":-0.01602,"close":6.76}
{"ticker":"STAA","date":"2015-02-17","pret":-0.02981,"close":6.66}
{"ticker":"STAA","date":"2015-02-18","pret":0.00302,"close":6.8}
{"ticker":"STAA","date":"2015-02-19","pret":0.02826,"close":6.74}
{"ticker":"STAA","date":"2015-02-20","pret":-0.00736,"close":6.63}
{"ticker":"STAA","date":"2015-02-23","pret":-0.02999,"close":6.38}
{"ticker":"STAA","date":"2015-02-24","pret":-0.02466,"close":7.2}
{"ticker":"STAA","date":"2015-02-25","pret":0.11344,"close":7.27}
{"ticker":"STAA","date":"2015-02-26","pret":-0.03978,"close":7.93}
{"ticker":"STAA","date":"2015-02-27","pret":0.11359,"close":6.86}
{"ticker":"STAA","date":"2015-03-02","pret":-0.12086,"close":6.82}
{"ticker":"STAA","date":"2015-03-03","pret":-0.00146,"close":7.76}
{"ticker":"STAA","date":"2015-03-04","pret":0.12361,"close":7.31}
{"ticker":"STAA","date":"2015-03-05","pret":-0.05853,"close":7.14}
{"ticker":"STAA","date":"2015-03-06","pret":-0.03201,"close":7.28}
{"ticker":"STAA","date":"2015-03-09","pret":0.03201,"close":7.22}
{"ticker":"STAA","date":"2015-03-10","pret":-0.01797,"close":7.56}
{"ticker":"STAA","date":"2015-03-11","pret":0.05297,"close":7.15}
{"ticker":"STAA","date":"2015-03-12","pret":-0.0474,"close":7.22}
{"ticker":"STAA","date":"2015-03-13","pret":0.00139,"close":7.08}
{"ticker":"STAA","date":"2015-03-16","pret":-0.01114,"close":7.21}
{"ticker":"STAA","date":"2015-03-17","pret":0.00837,"close":7.2}
{"ticker":"STAA","date":"2015-03-18","pret":0.00139,"close":7.16}
{"ticker":"STAA","date":"2015-03-19","pret":-0.00836,"close":7.34}
{"ticker":"STAA","date":"2015-03-20","pret":0.03437,"close":7.39}
{"ticker":"STAA","date":"2015-03-23","pret":-0.00678,"close":7.46}
{"ticker":"STAA","date":"2015-03-24","pret":0.0162,"close":7.28}
{"ticker":"STAA","date":"2015-03-25","pret":-0.02989,"close":7.26}
{"ticker":"STAA","date":"2015-03-26","pret":-0.00276,"close":7.25}
{"ticker":"STAA","date":"2015-03-27","pret":0.00826,"close":7.38}
{"ticker":"STAA","date":"2015-03-30","pret":0.02037,"close":7.51}
{"ticker":"STAA","date":"2015-03-31","pret":0.00936,"close":7.43}
{"ticker":"STAA","date":"2015-04-01","pret":-0.01071,"close":7.32}
{"ticker":"STAA","date":"2015-04-02","pret":-0.05392,"close":7.25}
{"ticker":"STAA","date":"2015-04-06","pret":0.02247,"close":7.29}
{"ticker":"STAA","date":"2015-04-07","pret":0.01105,"close":7.35}
{"ticker":"STAA","date":"2015-04-08","pret":0.00957,"close":7.35}
{"ticker":"STAA","date":"2015-04-09","pret":0.01753,"close":8.68}
{"ticker":"STAA","date":"2015-04-10","pret":0.15682,"close":8.36}
{"ticker":"STAA","date":"2015-04-13","pret":-0.04321,"close":8.73}
{"ticker":"STAA","date":"2015-04-14","pret":0.03977,"close":8.64}
{"ticker":"STAA","date":"2015-04-15","pret":-0.0069,"close":9}
{"ticker":"STAA","date":"2015-04-16","pret":0.05066,"close":9.37}
{"ticker":"STAA","date":"2015-04-17","pret":0.02493,"close":9.1}
{"ticker":"STAA","date":"2015-04-20","pret":-0.02274,"close":9.25}
{"ticker":"STAA","date":"2015-04-21","pret":0.01414,"close":9.01}
{"ticker":"STAA","date":"2015-04-22","pret":-0.03182,"close":9.01}
{"ticker":"STAA","date":"2015-04-23","pret":0.00334,"close":9.12}
{"ticker":"STAA","date":"2015-04-24","pret":0.01871,"close":9.14}
{"ticker":"STAA","date":"2015-04-27","pret":-0.00437,"close":9.3}
{"ticker":"STAA","date":"2015-04-28","pret":0.02488,"close":9.41}
{"ticker":"STAA","date":"2015-04-29","pret":-0.00858,"close":9.25}
{"ticker":"STAA","date":"2015-04-30","pret":0.04838,"close":8.85}
{"ticker":"STAA","date":"2015-05-01","pret":-0.09244,"close":8.73}
{"ticker":"STAA","date":"2015-05-04","pret":-0.01933,"close":8.95}
{"ticker":"STAA","date":"2015-05-05","pret":0.02941,"close":8.98}
{"ticker":"STAA","date":"2015-05-06","pret":-0.00112,"close":8.7}
{"ticker":"STAA","date":"2015-05-07","pret":-0.0329,"close":8.64}
{"ticker":"STAA","date":"2015-05-08","pret":0.0069,"close":8.73}
{"ticker":"STAA","date":"2015-05-11","pret":0.00343,"close":8.66}
{"ticker":"STAA","date":"2015-05-12","pret":-0.01495,"close":8.84}
{"ticker":"STAA","date":"2015-05-13","pret":0.01951,"close":9.1}
{"ticker":"STAA","date":"2015-05-14","pret":0.03681,"close":9.49}
{"ticker":"STAA","date":"2015-05-15","pret":0.03973,"close":9.56}
{"ticker":"STAA","date":"2015-05-18","pret":0,"close":9.52}
{"ticker":"STAA","date":"2015-05-19","pret":0.00105,"close":9.26}
{"ticker":"STAA","date":"2015-05-20","pret":-0.0234,"close":9.14}
{"ticker":"STAA","date":"2015-05-21","pret":-0.00756,"close":9.08}
{"ticker":"STAA","date":"2015-05-22","pret":-0.0153,"close":9.02}
{"ticker":"STAA","date":"2015-05-26","pret":-0.01442,"close":9.15}
{"ticker":"STAA","date":"2015-05-27","pret":0.02537,"close":9.42}
{"ticker":"STAA","date":"2015-05-28","pret":-0.00218,"close":9.2}
{"ticker":"STAA","date":"2015-05-29","pret":-0.00657,"close":9.34}
{"ticker":"STAA","date":"2015-06-01","pret":0.0303,"close":9.33}
{"ticker":"STAA","date":"2015-06-02","pret":-0.01396,"close":9.13}
{"ticker":"STAA","date":"2015-06-03","pret":-0.00869,"close":9.54}
{"ticker":"STAA","date":"2015-06-04","pret":0.03325,"close":9.53}
{"ticker":"STAA","date":"2015-06-05","pret":0.00631,"close":9.6}
{"ticker":"STAA","date":"2015-06-08","pret":0.00105,"close":10.04}
{"ticker":"STAA","date":"2015-06-09","pret":0.05004,"close":9.87}
{"ticker":"STAA","date":"2015-06-10","pret":-0.01001,"close":10.59}
{"ticker":"STAA","date":"2015-06-11","pret":0.06711,"close":10.57}
{"ticker":"STAA","date":"2015-06-12","pret":-0.00755,"close":10.63}
{"ticker":"STAA","date":"2015-06-15","pret":0,"close":10.46}
{"ticker":"STAA","date":"2015-06-16","pret":-0.00952,"close":10.41}
{"ticker":"STAA","date":"2015-06-17","pret":0,"close":10.26}
{"ticker":"STAA","date":"2015-06-18","pret":-0.02716,"close":10.3}
{"ticker":"STAA","date":"2015-06-19","pret":0.01561,"close":10.39}
{"ticker":"STAA","date":"2015-06-22","pret":0.01346,"close":10.59}
{"ticker":"STAA","date":"2015-06-23","pret":0.00666,"close":10.4}
{"ticker":"STAA","date":"2015-06-24","pret":-0.01626,"close":10.27}
{"ticker":"STAA","date":"2015-06-25","pret":-0.00969,"close":10.27}
{"ticker":"STAA","date":"2015-06-26","pret":0.00872,"close":10.34}
{"ticker":"STAA","date":"2015-06-29","pret":-0.00775,"close":9.76}
{"ticker":"STAA","date":"2015-06-30","pret":-0.05088,"close":9.66}
{"ticker":"STAA","date":"2015-07-01","pret":-0.01755,"close":9.43}
{"ticker":"STAA","date":"2015-07-02","pret":-0.01047,"close":9.36}
{"ticker":"STAA","date":"2015-07-06","pret":-0.04192,"close":9.19}
{"ticker":"STAA","date":"2015-07-07","pret":0.01309,"close":9.11}
{"ticker":"STAA","date":"2015-07-08","pret":-0.01969,"close":9.31}
{"ticker":"STAA","date":"2015-07-09","pret":0.01969,"close":9.22}
{"ticker":"STAA","date":"2015-07-10","pret":0.0097,"close":9.01}
{"ticker":"STAA","date":"2015-07-13","pret":-0.02609,"close":9.08}
{"ticker":"STAA","date":"2015-07-14","pret":0.0022,"close":9.58}
{"ticker":"STAA","date":"2015-07-15","pret":0.06282,"close":9.45}
{"ticker":"STAA","date":"2015-07-16","pret":-0.0177,"close":9.46}
{"ticker":"STAA","date":"2015-07-17","pret":-0.01056,"close":9.61}
{"ticker":"STAA","date":"2015-07-20","pret":0.02516,"close":9.28}
{"ticker":"STAA","date":"2015-07-21","pret":-0.03798,"close":9.3}
{"ticker":"STAA","date":"2015-07-22","pret":0.00536,"close":9.31}
{"ticker":"STAA","date":"2015-07-23","pret":0.00852,"close":9.23}
{"ticker":"STAA","date":"2015-07-24","pret":-0.01388,"close":8.87}
{"ticker":"STAA","date":"2015-07-27","pret":-0.04509,"close":8.64}
{"ticker":"STAA","date":"2015-07-28","pret":-0.02046,"close":8.95}
{"ticker":"STAA","date":"2015-07-29","pret":0.01482,"close":8.89}
{"ticker":"STAA","date":"2015-07-30","pret":0.02126,"close":9.06}
{"ticker":"STAA","date":"2015-07-31","pret":0,"close":8.77}
{"ticker":"STAA","date":"2015-08-03","pret":-0.02694,"close":8.19}
{"ticker":"STAA","date":"2015-08-04","pret":-0.06704,"close":8.09}
{"ticker":"STAA","date":"2015-08-05","pret":-0.0334,"close":8.06}
{"ticker":"STAA","date":"2015-08-06","pret":0.00377,"close":8.12}
{"ticker":"STAA","date":"2015-08-07","pret":0.00873,"close":7.78}
{"ticker":"STAA","date":"2015-08-10","pret":-0.02388,"close":8.19}
{"ticker":"STAA","date":"2015-08-11","pret":0.03131,"close":7.85}
{"ticker":"STAA","date":"2015-08-12","pret":-0.03897,"close":7.87}
{"ticker":"STAA","date":"2015-08-13","pret":0.01653,"close":7.58}
{"ticker":"STAA","date":"2015-08-14","pret":-0.04514,"close":7.75}
{"ticker":"STAA","date":"2015-08-17","pret":0.0183,"close":7.64}
{"ticker":"STAA","date":"2015-08-18","pret":-0.01042,"close":7.46}
{"ticker":"STAA","date":"2015-08-19","pret":-0.03057,"close":7.2}
{"ticker":"STAA","date":"2015-08-20","pret":-0.03572,"close":6.93}
{"ticker":"STAA","date":"2015-08-21","pret":-0.05905,"close":7.24}
{"ticker":"STAA","date":"2015-08-24","pret":0.07156,"close":7.26}
{"ticker":"STAA","date":"2015-08-25","pret":0.03127,"close":7.27}
{"ticker":"STAA","date":"2015-08-26","pret":-0.00268,"close":7.78}
{"ticker":"STAA","date":"2015-08-27","pret":0.06244,"close":8.06}
{"ticker":"STAA","date":"2015-08-28","pret":0.00879,"close":8.09}
{"ticker":"STAA","date":"2015-08-31","pret":0.00623,"close":7.99}
{"ticker":"STAA","date":"2015-09-01","pret":-0.02388,"close":7.45}
{"ticker":"STAA","date":"2015-09-02","pret":-0.03892,"close":7.6}
{"ticker":"STAA","date":"2015-09-03","pret":0.00659,"close":7.45}
{"ticker":"STAA","date":"2015-09-04","pret":-0.03476,"close":7.7}
{"ticker":"STAA","date":"2015-09-08","pret":0.06454,"close":7.96}
{"ticker":"STAA","date":"2015-09-09","pret":0.02643,"close":7.94}
{"ticker":"STAA","date":"2015-09-10","pret":-0.01754,"close":8.02}
{"ticker":"STAA","date":"2015-09-11","pret":0.00504,"close":8.15}
{"ticker":"STAA","date":"2015-09-14","pret":0.02485,"close":7.94}
{"ticker":"STAA","date":"2015-09-15","pret":-0.02359,"close":7.95}
{"ticker":"STAA","date":"2015-09-16","pret":0.00501,"close":8.15}
{"ticker":"STAA","date":"2015-09-17","pret":0.01242,"close":8.26}
{"ticker":"STAA","date":"2015-09-18","pret":0.01835,"close":8.11}
{"ticker":"STAA","date":"2015-09-21","pret":-0.0073,"close":7.89}
{"ticker":"STAA","date":"2015-09-22","pret":-0.05264,"close":7.72}
{"ticker":"STAA","date":"2015-09-23","pret":-0.01165,"close":7.41}
{"ticker":"STAA","date":"2015-09-24","pret":-0.04256,"close":7.36}
{"ticker":"STAA","date":"2015-09-25","pret":0.0135,"close":7.14}
{"ticker":"STAA","date":"2015-09-28","pret":-0.05228,"close":7.14}
{"ticker":"STAA","date":"2015-09-29","pret":0.00844,"close":7.17}
{"ticker":"STAA","date":"2015-09-30","pret":0.01804,"close":7.76}
{"ticker":"STAA","date":"2015-10-01","pret":0.06006,"close":7.41}
{"ticker":"STAA","date":"2015-10-02","pret":-0.04911,"close":7.85}
{"ticker":"STAA","date":"2015-10-05","pret":0.07216,"close":8.32}
{"ticker":"STAA","date":"2015-10-06","pret":0.04698,"close":8.12}
{"ticker":"STAA","date":"2015-10-07","pret":-0.00971,"close":8.4}
{"ticker":"STAA","date":"2015-10-08","pret":0.02291,"close":8.63}
{"ticker":"STAA","date":"2015-10-09","pret":0.03628,"close":8.52}
{"ticker":"STAA","date":"2015-10-12","pret":-0.02443,"close":8.62}
{"ticker":"STAA","date":"2015-10-13","pret":0.00704,"close":8.59}
{"ticker":"STAA","date":"2015-10-14","pret":-0.00586,"close":8.35}
{"ticker":"STAA","date":"2015-10-15","pret":-0.01183,"close":8.94}
{"ticker":"STAA","date":"2015-10-16","pret":0.06565,"close":8.66}
{"ticker":"STAA","date":"2015-10-19","pret":-0.04329,"close":8.57}
{"ticker":"STAA","date":"2015-10-20","pret":0.00116,"close":8.22}
{"ticker":"STAA","date":"2015-10-21","pret":-0.04519,"close":8}
{"ticker":"STAA","date":"2015-10-22","pret":-0.02339,"close":7.95}
{"ticker":"STAA","date":"2015-10-23","pret":0.00497,"close":7.95}
{"ticker":"STAA","date":"2015-10-26","pret":-0.01876,"close":7.46}
{"ticker":"STAA","date":"2015-10-27","pret":-0.06656,"close":7.48}
{"ticker":"STAA","date":"2015-10-28","pret":0.01739,"close":8.27}
{"ticker":"STAA","date":"2015-10-29","pret":0.15453,"close":8.45}
{"ticker":"STAA","date":"2015-10-30","pret":-0.04652,"close":8.15}
{"ticker":"STAA","date":"2015-11-02","pret":-0.02776,"close":8.49}
{"ticker":"STAA","date":"2015-11-03","pret":0.0396,"close":8.52}
{"ticker":"STAA","date":"2015-11-04","pret":0,"close":8.49}
{"ticker":"STAA","date":"2015-11-05","pret":0,"close":8.5}
{"ticker":"STAA","date":"2015-11-06","pret":-0.00708,"close":8.52}
{"ticker":"STAA","date":"2015-11-09","pret":0.01178,"close":8.72}
{"ticker":"STAA","date":"2015-11-10","pret":0.0128,"close":8.61}
{"ticker":"STAA","date":"2015-11-11","pret":-0.0058,"close":8.43}
{"ticker":"STAA","date":"2015-11-12","pret":-0.0307,"close":8.06}
{"ticker":"STAA","date":"2015-11-13","pret":-0.04287,"close":8.06}
{"ticker":"STAA","date":"2015-11-16","pret":0.00748,"close":8.23}
{"ticker":"STAA","date":"2015-11-17","pret":0.02575,"close":8.25}
{"ticker":"STAA","date":"2015-11-18","pret":0.00242,"close":8.23}
{"ticker":"STAA","date":"2015-11-19","pret":-0.00606,"close":8.4}
{"ticker":"STAA","date":"2015-11-20","pret":0.02638,"close":8.79}
{"ticker":"STAA","date":"2015-11-23","pret":0.0326,"close":8.68}
{"ticker":"STAA","date":"2015-11-24","pret":-0.00344,"close":8.53}
{"ticker":"STAA","date":"2015-11-25","pret":-0.01973,"close":8.5}
{"ticker":"STAA","date":"2015-11-26"}
{"ticker":"STAA","date":"2015-11-27","pret":-0.00352,"close":8.48}
{"ticker":"STAA","date":"2015-11-30","pret":-0.00236,"close":8.39}
{"ticker":"STAA","date":"2015-12-01","pret":-0.00591,"close":8.22}
{"ticker":"STAA","date":"2015-12-02","pret":-0.02766,"close":8.09}
{"ticker":"STAA","date":"2015-12-03","pret":-0.00734,"close":7.91}
{"ticker":"STAA","date":"2015-12-04","pret":-0.03119,"close":8.19}
{"ticker":"STAA","date":"2015-12-07","pret":0.03365,"close":8.17}
{"ticker":"STAA","date":"2015-12-08","pret":-0.01357,"close":8.12}
{"ticker":"STAA","date":"2015-12-09","pret":0.00248,"close":8.08}
{"ticker":"STAA","date":"2015-12-10","pret":-0.00996,"close":8.05}
{"ticker":"STAA","date":"2015-12-11","pret":-0.02023,"close":7.58}
{"ticker":"STAA","date":"2015-12-14","pret":-0.02588,"close":7.57}
{"ticker":"STAA","date":"2015-12-15","pret":-0.00262,"close":7.56}
{"ticker":"STAA","date":"2015-12-16","pret":0.00655,"close":7.77}
{"ticker":"STAA","date":"2015-12-17"}
{"ticker":"STAA","date":"2015-12-18","pret":-0.01182,"close":7.41}
{"ticker":"STAA","date":"2015-12-21","pret":-0.02136,"close":7.41}
{"ticker":"STAA","date":"2015-12-22","pret":0.00135,"close":7.46}
{"ticker":"STAA","date":"2015-12-23","pret":0.02133,"close":7.52}
{"ticker":"STAA","date":"2015-12-24","pret":-0.00264,"close":7.39}
{"ticker":"STAA","date":"2015-12-28","pret":-0.02274,"close":7.15}
{"ticker":"STAA","date":"2015-12-29","pret":-0.02466,"close":7.27}
{"ticker":"STAA","date":"2015-12-30","pret":0.00966,"close":7.16}
{"ticker":"STAA","date":"2015-12-31","pret":-0.01942,"close":7.14}
{"ticker":"STAA","date":"2016-01-04","pret":0,"close":7.12}
{"ticker":"STAA","date":"2016-01-05","pret":0.00559,"close":7.11}
{"ticker":"STAG","date":"2015-01-02","pret":-0.0089,"close":24.64}
{"ticker":"STAG","date":"2015-01-05","pret":-0.00244,"close":24.84}
{"ticker":"STAG","date":"2015-01-06","pret":0.01496,"close":24.78}
{"ticker":"STAG","date":"2015-01-07","pret":-0.00201,"close":25.29}
{"ticker":"STAG","date":"2015-01-08","pret":0.02423,"close":25.79}
{"ticker":"STAG","date":"2015-01-09","pret":0.00782,"close":25.96}
{"ticker":"STAG","date":"2015-01-12","pret":0.012,"close":26.17}
{"ticker":"STAG","date":"2015-01-13","pret":0.00957,"close":26.21}
{"ticker":"STAG","date":"2015-01-14","pret":-0.00996,"close":26.55}
{"ticker":"STAG","date":"2015-01-15","pret":0.01148,"close":26.31}
{"ticker":"STAG","date":"2015-01-16","pret":-0.00419,"close":26.86}
{"ticker":"STAG","date":"2015-01-20","pret":0.02826,"close":26.15}
{"ticker":"STAG","date":"2015-01-21","pret":-0.03132,"close":26.41}
{"ticker":"STAG","date":"2015-01-22","pret":0.01936,"close":26.95}
{"ticker":"STAG","date":"2015-01-23","pret":0.01604,"close":26.95}
{"ticker":"STAG","date":"2015-01-26","pret":-0.00296,"close":27.05}
{"ticker":"STAG","date":"2015-01-27","pret":-0.00037,"close":27.25}
{"ticker":"STAG","date":"2015-01-28","pret":0.01583,"close":26.9}
{"ticker":"STAG","date":"2015-01-29","pret":-0.02067,"close":27}
{"ticker":"STAG","date":"2015-01-30","pret":0.00261,"close":26.2}
{"ticker":"STAG","date":"2015-02-02","pret":-0.02067,"close":25.96}
{"ticker":"STAG","date":"2015-02-03","pret":-0.01762,"close":26.65}
{"ticker":"STAG","date":"2015-02-04","pret":0.0282,"close":26.8}
{"ticker":"STAG","date":"2015-02-05","pret":0.00749,"close":27.1}
{"ticker":"STAG","date":"2015-02-06","pret":0.01113,"close":25.76}
{"ticker":"STAG","date":"2015-02-09","pret":-0.04875,"close":25.44}
{"ticker":"STAG","date":"2015-02-10","pret":-0.00778,"close":25.35}
{"ticker":"STAG","date":"2015-02-11","pret":-0.01296,"close":25.16}
{"ticker":"STAG","date":"2015-02-12","pret":-0.00119,"close":25.6}
{"ticker":"STAG","date":"2015-02-13","pret":0.01337,"close":25.49}
{"ticker":"STAG","date":"2015-02-17","pret":-0.00666,"close":25.49}
{"ticker":"STAG","date":"2015-02-18","pret":0.00157,"close":25.5}
{"ticker":"STAG","date":"2015-02-19","pret":-0.00393,"close":25.41}
{"ticker":"STAG","date":"2015-02-20","pret":0.00315,"close":25.51}
{"ticker":"STAG","date":"2015-02-23","pret":-0.01664,"close":25.81}
{"ticker":"STAG","date":"2015-02-24","pret":0.02525,"close":25.09}
{"ticker":"STAG","date":"2015-02-25","pret":-0.02565,"close":24.67}
{"ticker":"STAG","date":"2015-02-26","pret":-0.01328,"close":24.7}
{"ticker":"STAG","date":"2015-02-27","pret":0.0004,"close":24.95}
{"ticker":"STAG","date":"2015-03-02","pret":0.01047,"close":24.95}
{"ticker":"STAG","date":"2015-03-03","pret":-0.00522,"close":24.46}
{"ticker":"STAG","date":"2015-03-04","pret":-0.01829,"close":23.9}
{"ticker":"STAG","date":"2015-03-05","pret":-0.01613,"close":23.67}
{"ticker":"STAG","date":"2015-03-06","pret":-0.02149,"close":22.92}
{"ticker":"STAG","date":"2015-03-09","pret":-0.02109,"close":22.94}
{"ticker":"STAG","date":"2015-03-10","pret":-0.00611,"close":23.25}
{"ticker":"STAG","date":"2015-03-11","pret":0.01692,"close":23.22}
{"ticker":"STAG","date":"2015-03-12","pret":0.00558,"close":23.38}
{"ticker":"STAG","date":"2015-03-13","pret":0.00043,"close":23.27}
{"ticker":"STAG","date":"2015-03-16","pret":-0.00429,"close":23.51}
{"ticker":"STAG","date":"2015-03-17","pret":0.00983,"close":23.68}
{"ticker":"STAG","date":"2015-03-18","pret":0.00424,"close":24.06}
{"ticker":"STAG","date":"2015-03-19","pret":0.0143,"close":24.06}
{"ticker":"STAG","date":"2015-03-20","pret":0.00997,"close":24.62}
{"ticker":"STAG","date":"2015-03-23","pret":0.01884,"close":24.95}
{"ticker":"STAG","date":"2015-03-24","pret":0.0121,"close":24.66}
{"ticker":"STAG","date":"2015-03-25","pret":-0.0121,"close":24.01}
{"ticker":"STAG","date":"2015-03-26","pret":-0.03215,"close":23.64}
{"ticker":"STAG","date":"2015-03-27","pret":-0.0118,"close":23.54}
{"ticker":"STAG","date":"2015-03-30","pret":0.00169,"close":23.68}
{"ticker":"STAG","date":"2015-03-31","pret":0.00042,"close":23.52}
{"ticker":"STAG","date":"2015-04-01","pret":-0.00722,"close":23.44}
{"ticker":"STAG","date":"2015-04-02","pret":-0.00555,"close":23.58}
{"ticker":"STAG","date":"2015-04-06","pret":0.01023,"close":23.7}
{"ticker":"STAG","date":"2015-04-07","pret":0.0055,"close":23.2}
{"ticker":"STAG","date":"2015-04-08","pret":-0.02045,"close":23.37}
{"ticker":"STAG","date":"2015-04-09","pret":0.00601,"close":22.32}
{"ticker":"STAG","date":"2015-04-10","pret":-0.04507,"close":22.33}
{"ticker":"STAG","date":"2015-04-13","pret":0.00045,"close":22.37}
{"ticker":"STAG","date":"2015-04-14","pret":0.00536,"close":22.63}
{"ticker":"STAG","date":"2015-04-15","pret":0.004,"close":22.49}
{"ticker":"STAG","date":"2015-04-16","pret":-0.004,"close":22.48}
{"ticker":"STAG","date":"2015-04-17","pret":-0.00446,"close":22.13}
{"ticker":"STAG","date":"2015-04-20","pret":-0.00898,"close":22.25}
{"ticker":"STAG","date":"2015-04-21","pret":0.00809,"close":22.08}
{"ticker":"STAG","date":"2015-04-22","pret":-0.01306,"close":22.1}
{"ticker":"STAG","date":"2015-04-23","pret":0.00226,"close":22.37}
{"ticker":"STAG","date":"2015-04-24","pret":0.01214,"close":22.52}
{"ticker":"STAG","date":"2015-04-27","pret":0.01022,"close":22.35}
{"ticker":"STAG","date":"2015-04-28","pret":-0.0147,"close":22.4}
{"ticker":"STAG","date":"2015-04-29","pret":-0.0018,"close":22.06}
{"ticker":"STAG","date":"2015-04-30","pret":-0.00858,"close":21.73}
{"ticker":"STAG","date":"2015-05-01","pret":-0.01094,"close":21.66}
{"ticker":"STAG","date":"2015-05-04","pret":-0.00506,"close":21.83}
{"ticker":"STAG","date":"2015-05-05","pret":0.0046,"close":21.42}
{"ticker":"STAG","date":"2015-05-06","pret":-0.02133,"close":21.11}
{"ticker":"STAG","date":"2015-05-07","pret":0.0014,"close":21.66}
{"ticker":"STAG","date":"2015-05-08","pret":0.02769,"close":22.01}
{"ticker":"STAG","date":"2015-05-11","pret":0.00182,"close":21.5}
{"ticker":"STAG","date":"2015-05-12","pret":-0.02904,"close":21.56}
{"ticker":"STAG","date":"2015-05-13","pret":0.01162,"close":21.4}
{"ticker":"STAG","date":"2015-05-14","pret":-0.00463,"close":21.75}
{"ticker":"STAG","date":"2015-05-15","pret":0.0143,"close":22.2}
{"ticker":"STAG","date":"2015-05-18","pret":0.0159,"close":22.18}
{"ticker":"STAG","date":"2015-05-19","pret":0.00315,"close":22.16}
{"ticker":"STAG","date":"2015-05-20","pret":0.0009,"close":22.05}
{"ticker":"STAG","date":"2015-05-21","pret":-0.00856,"close":21.73}
{"ticker":"STAG","date":"2015-05-22","pret":-0.01689,"close":21.81}
{"ticker":"STAG","date":"2015-05-26","pret":0.00368,"close":21.65}
{"ticker":"STAG","date":"2015-05-27","pret":-0.01014,"close":21.85}
{"ticker":"STAG","date":"2015-05-28","pret":0.01289,"close":21.55}
{"ticker":"STAG","date":"2015-05-29","pret":-0.01243,"close":21.3}
{"ticker":"STAG","date":"2015-06-01","pret":-0.01212,"close":21.55}
{"ticker":"STAG","date":"2015-06-02","pret":0.0098,"close":21.4}
{"ticker":"STAG","date":"2015-06-03","pret":-0.00652,"close":21.24}
{"ticker":"STAG","date":"2015-06-04","pret":-0.00703,"close":21.29}
{"ticker":"STAG","date":"2015-06-05","pret":-0.00377,"close":21.03}
{"ticker":"STAG","date":"2015-06-08","pret":-0.00521,"close":21.09}
{"ticker":"STAG","date":"2015-06-09","pret":0.00142,"close":21.01}
{"ticker":"STAG","date":"2015-06-10","pret":-0.0038,"close":21.21}
{"ticker":"STAG","date":"2015-06-11","pret":0.01371,"close":21.09}
{"ticker":"STAG","date":"2015-06-12","pret":-0.00991,"close":21.21}
{"ticker":"STAG","date":"2015-06-15","pret":0.00473,"close":20.83}
{"ticker":"STAG","date":"2015-06-16","pret":-0.01426,"close":20.83}
{"ticker":"STAG","date":"2015-06-17","pret":-0.00096,"close":20.96}
{"ticker":"STAG","date":"2015-06-18","pret":0.00287,"close":21.62}
{"ticker":"STAG","date":"2015-06-19","pret":0.02919,"close":21.44}
{"ticker":"STAG","date":"2015-06-22","pret":-0.00279,"close":21}
{"ticker":"STAG","date":"2015-06-23","pret":-0.02402,"close":21.09}
{"ticker":"STAG","date":"2015-06-24","pret":0.00523,"close":21.02}
{"ticker":"STAG","date":"2015-06-25","pret":-0.01481,"close":20.57}
{"ticker":"STAG","date":"2015-06-26","pret":-0.01357,"close":20.35}
{"ticker":"STAG","date":"2015-06-29","pret":-0.00784,"close":20.02}
{"ticker":"STAG","date":"2015-06-30","pret":-0.0079,"close":20}
{"ticker":"STAG","date":"2015-07-01","pret":-0.00547,"close":20.25}
{"ticker":"STAG","date":"2015-07-02","pret":0.01435,"close":20.43}
{"ticker":"STAG","date":"2015-07-06","pret":0.00734,"close":20.54}
{"ticker":"STAG","date":"2015-07-07","pret":0.00486,"close":20.78}
{"ticker":"STAG","date":"2015-07-08","pret":0.00484,"close":20.57}
{"ticker":"STAG","date":"2015-07-09","pret":-0.00097,"close":20.54}
{"ticker":"STAG","date":"2015-07-10","pret":0.00048,"close":20.87}
{"ticker":"STAG","date":"2015-07-13","pret":0.012,"close":20.95}
{"ticker":"STAG","date":"2015-07-14","pret":0.00143,"close":21.17}
{"ticker":"STAG","date":"2015-07-15","pret":0.00428,"close":20.99}
{"ticker":"STAG","date":"2015-07-16","pret":0.00237,"close":21.04}
{"ticker":"STAG","date":"2015-07-17","pret":-0.01479,"close":20.66}
{"ticker":"STAG","date":"2015-07-20","pret":-0.00433,"close":20.53}
{"ticker":"STAG","date":"2015-07-21","pret":-0.00824,"close":20.4}
{"ticker":"STAG","date":"2015-07-22","pret":-0.00684,"close":20.39}
{"ticker":"STAG","date":"2015-07-23","pret":0.00147,"close":19.99}
{"ticker":"STAG","date":"2015-07-24","pret":-0.01677,"close":19.08}
{"ticker":"STAG","date":"2015-07-27","pret":-0.05365,"close":19.05}
{"ticker":"STAG","date":"2015-07-28","pret":-0.00263,"close":18.51}
{"ticker":"STAG","date":"2015-07-29","pret":-0.02667,"close":19.05}
{"ticker":"STAG","date":"2015-07-30","pret":0.03558,"close":19.39}
{"ticker":"STAG","date":"2015-07-31","pret":0.0186,"close":19.64}
{"ticker":"STAG","date":"2015-08-03","pret":0.00663,"close":19.71}
{"ticker":"STAG","date":"2015-08-04","pret":-0.00051,"close":19.63}
{"ticker":"STAG","date":"2015-08-05","pret":0.00153,"close":19.08}
{"ticker":"STAG","date":"2015-08-06","pret":-0.03201,"close":18.94}
{"ticker":"STAG","date":"2015-08-07","pret":-0.01002,"close":19.11}
{"ticker":"STAG","date":"2015-08-10","pret":0.01682,"close":19.25}
{"ticker":"STAG","date":"2015-08-11","pret":0.00104,"close":19.36}
{"ticker":"STAG","date":"2015-08-12","pret":0.00364,"close":19.31}
{"ticker":"STAG","date":"2015-08-13","pret":-0.00364,"close":19.19}
{"ticker":"STAG","date":"2015-08-14","pret":-0.00313,"close":19.15}
{"ticker":"STAG","date":"2015-08-17","pret":-0.00366,"close":19.29}
{"ticker":"STAG","date":"2015-08-18","pret":0.00731,"close":19.28}
{"ticker":"STAG","date":"2015-08-19","pret":-0.00208,"close":19.14}
{"ticker":"STAG","date":"2015-08-20","pret":-0.0068,"close":18.97}
{"ticker":"STAG","date":"2015-08-21","pret":-0.01748,"close":18.61}
{"ticker":"STAG","date":"2015-08-24","pret":-0.03479,"close":17.38}
{"ticker":"STAG","date":"2015-08-25","pret":-0.0128,"close":17.02}
{"ticker":"STAG","date":"2015-08-26","pret":-0.03188,"close":17.22}
{"ticker":"STAG","date":"2015-08-27","pret":0,"close":17.27}
{"ticker":"STAG","date":"2015-08-28","pret":0.00346,"close":17.34}
{"ticker":"STAG","date":"2015-08-31","pret":-0.00115,"close":17.06}
{"ticker":"STAG","date":"2015-09-01","pret":-0.01923,"close":16.91}
{"ticker":"STAG","date":"2015-09-02","pret":0.00352,"close":17.23}
{"ticker":"STAG","date":"2015-09-03","pret":0.01973,"close":17.37}
{"ticker":"STAG","date":"2015-09-04","pret":-0.0104,"close":17.02}
{"ticker":"STAG","date":"2015-09-08","pret":0.00116,"close":17.04}
{"ticker":"STAG","date":"2015-09-09","pret":-0.01992,"close":16.91}
{"ticker":"STAG","date":"2015-09-10","pret":-0.00118,"close":17.06}
{"ticker":"STAG","date":"2015-09-11","pret":0.00414,"close":17.22}
{"ticker":"STAG","date":"2015-09-14","pret":0.01754,"close":17.37}
{"ticker":"STAG","date":"2015-09-15","pret":0.00636,"close":17.26}
{"ticker":"STAG","date":"2015-09-16","pret":-0.00694,"close":17.63}
{"ticker":"STAG","date":"2015-09-17","pret":0.02294,"close":17.94}
{"ticker":"STAG","date":"2015-09-18","pret":0.00396,"close":17.95}
{"ticker":"STAG","date":"2015-09-21","pret":0.0168,"close":18.26}
{"ticker":"STAG","date":"2015-09-22","pret":0.00388,"close":17.87}
{"ticker":"STAG","date":"2015-09-23","pret":-0.00443,"close":18.2}
{"ticker":"STAG","date":"2015-09-24","pret":0.0072,"close":18.07}
{"ticker":"STAG","date":"2015-09-25","pret":-0.00055,"close":18.07}
{"ticker":"STAG","date":"2015-09-28","pret":-0.01166,"close":17.91}
{"ticker":"STAG","date":"2015-09-29","pret":-0.00112,"close":18.27}
{"ticker":"STAG","date":"2015-09-30","pret":0.02375,"close":18.21}
{"ticker":"STAG","date":"2015-10-01","pret":-0.00109,"close":18.27}
{"ticker":"STAG","date":"2015-10-02","pret":-0.00713,"close":18.53}
{"ticker":"STAG","date":"2015-10-05","pret":0.02285,"close":18.85}
{"ticker":"STAG","date":"2015-10-06","pret":0.01389,"close":18.91}
{"ticker":"STAG","date":"2015-10-07","pret":0.0074,"close":19.17}
{"ticker":"STAG","date":"2015-10-08","pret":0.00368,"close":19.33}
{"ticker":"STAG","date":"2015-10-09","pret":0.01665,"close":19.75}
{"ticker":"STAG","date":"2015-10-12","pret":0.01536,"close":19.77}
{"ticker":"STAG","date":"2015-10-13","pret":0.00254,"close":19.49}
{"ticker":"STAG","date":"2015-10-14","pret":-0.00916,"close":19.12}
{"ticker":"STAG","date":"2015-10-15","pret":-0.01859,"close":19.32}
{"ticker":"STAG","date":"2015-10-16","pret":0.01088,"close":19.57}
{"ticker":"STAG","date":"2015-10-19","pret":0.0123,"close":19.94}
{"ticker":"STAG","date":"2015-10-20","pret":0.01466,"close":20.06}
{"ticker":"STAG","date":"2015-10-21","pret":0.00849,"close":19.96}
{"ticker":"STAG","date":"2015-10-22","pret":-0.00249,"close":20.07}
{"ticker":"STAG","date":"2015-10-23","pret":0.00348,"close":20.09}
{"ticker":"STAG","date":"2015-10-26","pret":-0.00199,"close":20.07}
{"ticker":"STAG","date":"2015-10-27","pret":0,"close":20.15}
{"ticker":"STAG","date":"2015-10-28","pret":0.00398,"close":20.55}
{"ticker":"STAG","date":"2015-10-29","pret":0.01721,"close":20.53}
{"ticker":"STAG","date":"2015-10-30","pret":0.00486,"close":20.52}
{"ticker":"STAG","date":"2015-11-02","pret":-0.0073,"close":20.9}
{"ticker":"STAG","date":"2015-11-03","pret":0.02032,"close":20.99}
{"ticker":"STAG","date":"2015-11-04","pret":0.00382,"close":20.81}
{"ticker":"STAG","date":"2015-11-05","pret":-0.00718,"close":21.01}
{"ticker":"STAG","date":"2015-11-06","pret":-0.00241,"close":20.33}
{"ticker":"STAG","date":"2015-11-09","pret":-0.02883,"close":19.54}
{"ticker":"STAG","date":"2015-11-10","pret":-0.03173,"close":19.84}
{"ticker":"STAG","date":"2015-11-11","pret":0.01826,"close":19.89}
{"ticker":"STAG","date":"2015-11-12","pret":-0.0157,"close":19.45}
{"ticker":"STAG","date":"2015-11-13","pret":-0.00717,"close":19.11}
{"ticker":"STAG","date":"2015-11-16","pret":-0.01607,"close":19.45}
{"ticker":"STAG","date":"2015-11-17","pret":0.01246,"close":19.29}
{"ticker":"STAG","date":"2015-11-18","pret":-0.00103,"close":19.87}
{"ticker":"STAG","date":"2015-11-19","pret":0.03152,"close":20.02}
{"ticker":"STAG","date":"2015-11-20","pret":0.00599,"close":20.23}
{"ticker":"STAG","date":"2015-11-23","pret":0.00694,"close":20.24}
{"ticker":"STAG","date":"2015-11-24","pret":-0.00694,"close":20.25}
{"ticker":"STAG","date":"2015-11-25","pret":0.001,"close":20.26}
{"ticker":"STAG","date":"2015-11-26"}
{"ticker":"STAG","date":"2015-11-27","pret":0.00347,"close":20.42}
{"ticker":"STAG","date":"2015-11-30","pret":0.01524,"close":20.4}
{"ticker":"STAG","date":"2015-12-01","pret":-0.00244,"close":20.2}
{"ticker":"STAG","date":"2015-12-02","pret":-0.02225,"close":19.36}
{"ticker":"STAG","date":"2015-12-03","pret":-0.03511,"close":18.86}
{"ticker":"STAG","date":"2015-12-04","pret":-0.0204,"close":18.97}
{"ticker":"STAG","date":"2015-12-07","pret":-0.00053,"close":18.92}
{"ticker":"STAG","date":"2015-12-08","pret":-0.0053,"close":18.84}
{"ticker":"STAG","date":"2015-12-09","pret":-0.00266,"close":18.93}
{"ticker":"STAG","date":"2015-12-10","pret":0.00796,"close":18.87}
{"ticker":"STAG","date":"2015-12-11","pret":-0.01277,"close":18.42}
{"ticker":"STAG","date":"2015-12-14","pret":-0.01892,"close":18.42}
{"ticker":"STAG","date":"2015-12-15","pret":0.00924,"close":18.52}
{"ticker":"STAG","date":"2015-12-16","pret":0.00593,"close":18.79}
{"ticker":"STAG","date":"2015-12-17"}
{"ticker":"STAG","date":"2015-12-18","pret":0.02391,"close":18.43}
{"ticker":"STAG","date":"2015-12-21","pret":-0.03092,"close":18.24}
{"ticker":"STAG","date":"2015-12-22","pret":-0.00543,"close":18.43}
{"ticker":"STAG","date":"2015-12-23","pret":0.00597,"close":18.43}
{"ticker":"STAG","date":"2015-12-24","pret":-0.00108,"close":18.41}
{"ticker":"STAG","date":"2015-12-28","pret":-0.00326,"close":18.77}
{"ticker":"STAG","date":"2015-12-29","pret":0.02204,"close":18.83}
{"ticker":"STAG","date":"2015-12-30","pret":0,"close":18.64}
{"ticker":"STAG","date":"2015-12-31","pret":-0.00053,"close":18.45}
{"ticker":"STAG","date":"2016-01-04","pret":-0.02696,"close":18.23}
{"ticker":"STAG","date":"2016-01-05","pret":-0.00383,"close":18.61}
{"ticker":"STAR","date":"2015-01-02","pret":-0.00364,"close":13.58}
{"ticker":"STAR","date":"2015-01-05","pret":-0.01915,"close":13.78}
{"ticker":"STAR","date":"2015-01-06","pret":0.02858,"close":13.4}
{"ticker":"STAR","date":"2015-01-07","pret":-0.02784,"close":13.69}
{"ticker":"STAR","date":"2015-01-08","pret":0.02567,"close":14.15}
{"ticker":"STAR","date":"2015-01-09","pret":0.0222,"close":13.76}
{"ticker":"STAR","date":"2015-01-12","pret":-0.02874,"close":13.57}
{"ticker":"STAR","date":"2015-01-13","pret":-0.00438,"close":13.44}
{"ticker":"STAR","date":"2015-01-14","pret":-0.03123,"close":13.47}
{"ticker":"STAR","date":"2015-01-15","pret":0.01722,"close":12.91}
{"ticker":"STAR","date":"2015-01-16","pret":-0.04868,"close":12.81}
{"ticker":"STAR","date":"2015-01-20","pret":0.00234,"close":12.78}
{"ticker":"STAR","date":"2015-01-21","pret":-0.01095,"close":12.69}
{"ticker":"STAR","date":"2015-01-22","pret":0.00471,"close":13.3}
{"ticker":"STAR","date":"2015-01-23","pret":0.03838,"close":13.32}
{"ticker":"STAR","date":"2015-01-26","pret":0.00376,"close":13.43}
{"ticker":"STAR","date":"2015-01-27","pret":-0.00602,"close":13.55}
{"ticker":"STAR","date":"2015-01-28","pret":0.02974,"close":13.21}
{"ticker":"STAR","date":"2015-01-29","pret":-0.03352,"close":13.3}
{"ticker":"STAR","date":"2015-01-30","pret":-0.00228,"close":13.04}
{"ticker":"STAR","date":"2015-02-02","pret":-0.00228,"close":12.86}
{"ticker":"STAR","date":"2015-02-03","pret":-0.01688,"close":13}
{"ticker":"STAR","date":"2015-02-04","pret":0.00386,"close":12.98}
{"ticker":"STAR","date":"2015-02-05","pret":0.00308,"close":13.33}
{"ticker":"STAR","date":"2015-02-06","pret":0.0273,"close":13.26}
{"ticker":"STAR","date":"2015-02-09","pret":-0.01053,"close":13.22}
{"ticker":"STAR","date":"2015-02-10","pret":0.00528,"close":13.1}
{"ticker":"STAR","date":"2015-02-11","pret":-0.01591,"close":13.24}
{"ticker":"STAR","date":"2015-02-12","pret":0.01817,"close":13.47}
{"ticker":"STAR","date":"2015-02-13","pret":0.01415,"close":13.54}
{"ticker":"STAR","date":"2015-02-17","pret":0.00074,"close":13.5}
{"ticker":"STAR","date":"2015-02-18","pret":-0.00444,"close":13.4}
{"ticker":"STAR","date":"2015-02-19","pret":-0.0112,"close":13.43}
{"ticker":"STAR","date":"2015-02-20","pret":0.003,"close":13.5}
{"ticker":"STAR","date":"2015-02-23","pret":0.00597,"close":13.35}
{"ticker":"STAR","date":"2015-02-24","pret":-0.00897,"close":13.31}
{"ticker":"STAR","date":"2015-02-25","pret":-0.00075,"close":13.24}
{"ticker":"STAR","date":"2015-02-26","pret":-0.00678,"close":13.24}
{"ticker":"STAR","date":"2015-02-27","pret":0.00302,"close":13.25}
{"ticker":"STAR","date":"2015-03-02","pret":-0.00151,"close":13.2}
{"ticker":"STAR","date":"2015-03-03","pret":-0.00834,"close":13.26}
{"ticker":"STAR","date":"2015-03-04","pret":0.00456,"close":12.93}
{"ticker":"STAR","date":"2015-03-05","pret":-0.01605,"close":12.78}
{"ticker":"STAR","date":"2015-03-06","pret":-0.02496,"close":12.82}
{"ticker":"STAR","date":"2015-03-09","pret":0.01723,"close":12.55}
{"ticker":"STAR","date":"2015-03-10","pret":-0.03798,"close":12.8}
{"ticker":"STAR","date":"2015-03-11","pret":0.03642,"close":12.92}
{"ticker":"STAR","date":"2015-03-12","pret":0.01006,"close":12.8}
{"ticker":"STAR","date":"2015-03-13","pret":-0.01474,"close":12.77}
{"ticker":"STAR","date":"2015-03-16","pret":0.00468,"close":12.84}
{"ticker":"STAR","date":"2015-03-17","pret":-0.00468,"close":12.82}
{"ticker":"STAR","date":"2015-03-18","pret":-0.00313,"close":13.02}
{"ticker":"STAR","date":"2015-03-19","pret":0.01555,"close":12.85}
{"ticker":"STAR","date":"2015-03-20","pret":-0.00232,"close":13.27}
{"ticker":"STAR","date":"2015-03-23","pret":0.02218,"close":13.42}
{"ticker":"STAR","date":"2015-03-24","pret":0.01352,"close":13.23}
{"ticker":"STAR","date":"2015-03-25","pret":-0.01428,"close":12.75}
{"ticker":"STAR","date":"2015-03-26","pret":-0.03858,"close":12.7}
{"ticker":"STAR","date":"2015-03-27","pret":-0.00236,"close":13.01}
{"ticker":"STAR","date":"2015-03-30","pret":0.02876,"close":12.96}
{"ticker":"STAR","date":"2015-03-31","pret":-0.01544,"close":13}
{"ticker":"STAR","date":"2015-04-01","pret":0.00698,"close":13.22}
{"ticker":"STAR","date":"2015-04-02","pret":0.02292,"close":13}
{"ticker":"STAR","date":"2015-04-06","pret":-0.02215,"close":13}
{"ticker":"STAR","date":"2015-04-07","pret":0.00539,"close":12.96}
{"ticker":"STAR","date":"2015-04-08","pret":0.0023,"close":13.5}
{"ticker":"STAR","date":"2015-04-09","pret":0.03464,"close":13.52}
{"ticker":"STAR","date":"2015-04-10","pret":0.00738,"close":13.92}
{"ticker":"STAR","date":"2015-04-13","pret":0.02611,"close":13.97}
{"ticker":"STAR","date":"2015-04-14","pret":-0.00359,"close":13.96}
{"ticker":"STAR","date":"2015-04-15","pret":0.00502,"close":13.88}
{"ticker":"STAR","date":"2015-04-16","pret":-0.00717,"close":14.01}
{"ticker":"STAR","date":"2015-04-17","pret":0.00144,"close":13.97}
{"ticker":"STAR","date":"2015-04-20","pret":0.00859,"close":14.02}
{"ticker":"STAR","date":"2015-04-21","pret":-0.00071,"close":13.95}
{"ticker":"STAR","date":"2015-04-22","pret":-0.00932,"close":14.08}
{"ticker":"STAR","date":"2015-04-23","pret":0.01642,"close":14.15}
{"ticker":"STAR","date":"2015-04-24","pret":0.00071,"close":14.06}
{"ticker":"STAR","date":"2015-04-27","pret":-0.00426,"close":13.93}
{"ticker":"STAR","date":"2015-04-28","pret":-0.00785,"close":14.13}
{"ticker":"STAR","date":"2015-04-29","pret":-0.00863,"close":13.79}
{"ticker":"STAR","date":"2015-04-30","pret":-0.0058,"close":13.54}
{"ticker":"STAR","date":"2015-05-01","pret":-0.0117,"close":13.73}
{"ticker":"STAR","date":"2015-05-04","pret":0.01097,"close":13.64}
{"ticker":"STAR","date":"2015-05-05","pret":-0.01244,"close":13.57}
{"ticker":"STAR","date":"2015-05-06","pret":-0.00074,"close":13.38}
{"ticker":"STAR","date":"2015-05-07","pret":-0.01709,"close":13.41}
{"ticker":"STAR","date":"2015-05-08","pret":0.01192,"close":13.46}
{"ticker":"STAR","date":"2015-05-11","pret":-0.0052,"close":13.47}
{"ticker":"STAR","date":"2015-05-12","pret":0,"close":13.62}
{"ticker":"STAR","date":"2015-05-13","pret":0.01918,"close":13.52}
{"ticker":"STAR","date":"2015-05-14","pret":-0.00733,"close":13.67}
{"ticker":"STAR","date":"2015-05-15","pret":0.00806,"close":13.95}
{"ticker":"STAR","date":"2015-05-18","pret":0.01521,"close":14.1}
{"ticker":"STAR","date":"2015-05-19","pret":0.01357,"close":14.12}
{"ticker":"STAR","date":"2015-05-20","pret":0.00354,"close":14.24}
{"ticker":"STAR","date":"2015-05-21","pret":0.00634,"close":14.46}
{"ticker":"STAR","date":"2015-05-22","pret":0.01395,"close":14.33}
{"ticker":"STAR","date":"2015-05-26","pret":-0.01254,"close":14.28}
{"ticker":"STAR","date":"2015-05-27","pret":0.0028,"close":14.42}
{"ticker":"STAR","date":"2015-05-28","pret":0.00836,"close":14.35}
{"ticker":"STAR","date":"2015-05-29","pret":-0.00836,"close":14.21}
{"ticker":"STAR","date":"2015-06-01","pret":-0.0028,"close":14.4}
{"ticker":"STAR","date":"2015-06-02","pret":0.0035,"close":14.68}
{"ticker":"STAR","date":"2015-06-03","pret":0.02553,"close":14.77}
{"ticker":"STAR","date":"2015-06-04","pret":0.00068,"close":14.75}
{"ticker":"STAR","date":"2015-06-05","pret":0.0034,"close":14.66}
{"ticker":"STAR","date":"2015-06-08","pret":-0.00612,"close":14.47}
{"ticker":"STAR","date":"2015-06-09","pret":-0.01305,"close":14.32}
{"ticker":"STAR","date":"2015-06-10","pret":-0.00764,"close":14.2}
{"ticker":"STAR","date":"2015-06-11","pret":-0.0077,"close":14.15}
{"ticker":"STAR","date":"2015-06-12","pret":-0.00493,"close":14.06}
{"ticker":"STAR","date":"2015-06-15","pret":-0.01064,"close":13.96}
{"ticker":"STAR","date":"2015-06-16","pret":-0.00644,"close":13.91}
{"ticker":"STAR","date":"2015-06-17","pret":0.00215,"close":13.99}
{"ticker":"STAR","date":"2015-06-18","pret":0.00143,"close":13.98}
{"ticker":"STAR","date":"2015-06-19","pret":-0.00286,"close":13.87}
{"ticker":"STAR","date":"2015-06-22","pret":0.00072,"close":13.8}
{"ticker":"STAR","date":"2015-06-23","pret":-0.00719,"close":13.84}
{"ticker":"STAR","date":"2015-06-24","pret":0,"close":13.93}
{"ticker":"STAR","date":"2015-06-25","pret":0.00863,"close":13.87}
{"ticker":"STAR","date":"2015-06-26","pret":-0.00718,"close":13.64}
{"ticker":"STAR","date":"2015-06-29","pret":-0.02408,"close":13.33}
{"ticker":"STAR","date":"2015-06-30","pret":-0.00965,"close":13.32}
{"ticker":"STAR","date":"2015-07-01","pret":-0.00224,"close":13.6}
{"ticker":"STAR","date":"2015-07-02","pret":0.01998,"close":13.49}
{"ticker":"STAR","date":"2015-07-06","pret":-0.01849,"close":13.43}
{"ticker":"STAR","date":"2015-07-07","pret":0.00521,"close":13.37}
{"ticker":"STAR","date":"2015-07-08","pret":-0.01647,"close":13.25}
{"ticker":"STAR","date":"2015-07-09","pret":0.00677,"close":13.34}
{"ticker":"STAR","date":"2015-07-10","pret":0.00523,"close":13.5}
{"ticker":"STAR","date":"2015-07-13","pret":0.00891,"close":13.73}
{"ticker":"STAR","date":"2015-07-14","pret":0.01249,"close":13.71}
{"ticker":"STAR","date":"2015-07-15","pret":0.00146,"close":13.62}
{"ticker":"STAR","date":"2015-07-16","pret":-0.00585,"close":13.53}
{"ticker":"STAR","date":"2015-07-17","pret":-0.0081,"close":13.48}
{"ticker":"STAR","date":"2015-07-20","pret":-0.00593,"close":13.31}
{"ticker":"STAR","date":"2015-07-21","pret":-0.00671,"close":13.27}
{"ticker":"STAR","date":"2015-07-22","pret":-0.01281,"close":13.26}
{"ticker":"STAR","date":"2015-07-23","pret":0.0083,"close":13.09}
{"ticker":"STAR","date":"2015-07-24","pret":-0.01974,"close":12.85}
{"ticker":"STAR","date":"2015-07-27","pret":-0.01702,"close":12.78}
{"ticker":"STAR","date":"2015-07-28","pret":0.00389,"close":12.93}
{"ticker":"STAR","date":"2015-07-29","pret":0.0062,"close":13.1}
{"ticker":"STAR","date":"2015-07-30","pret":0.00616,"close":13.13}
{"ticker":"STAR","date":"2015-07-31","pret":0.00917,"close":13.1}
{"ticker":"STAR","date":"2015-08-03","pret":-0.00381,"close":13.1}
{"ticker":"STAR","date":"2015-08-04","pret":-0.01229,"close":12.98}
{"ticker":"STAR","date":"2015-08-05","pret":0.00616,"close":12.61}
{"ticker":"STAR","date":"2015-08-06","pret":-0.03279,"close":12.38}
{"ticker":"STAR","date":"2015-08-07","pret":-0.0241,"close":12.35}
{"ticker":"STAR","date":"2015-08-10","pret":0.00729,"close":12.38}
{"ticker":"STAR","date":"2015-08-11","pret":-0.00648,"close":12.3}
{"ticker":"STAR","date":"2015-08-12","pret":-0.00816,"close":12.24}
{"ticker":"STAR","date":"2015-08-13","pret":-0.00164,"close":12.35}
{"ticker":"STAR","date":"2015-08-14","pret":0.00898,"close":12.68}
{"ticker":"STAR","date":"2015-08-17","pret":0.02648,"close":12.86}
{"ticker":"STAR","date":"2015-08-18","pret":0.01727,"close":12.83}
{"ticker":"STAR","date":"2015-08-19","pret":-0.00938,"close":12.75}
{"ticker":"STAR","date":"2015-08-20","pret":-0.00236,"close":12.46}
{"ticker":"STAR","date":"2015-08-21","pret":-0.03608,"close":12.19}
{"ticker":"STAR","date":"2015-08-24","pret":-0.04082,"close":11.67}
{"ticker":"STAR","date":"2015-08-25","pret":0.0202,"close":11.71}
{"ticker":"STAR","date":"2015-08-26","pret":-0.00753,"close":11.96}
{"ticker":"STAR","date":"2015-08-27","pret":0.00836,"close":12.36}
{"ticker":"STAR","date":"2015-08-28","pret":0.03115,"close":12.45}
{"ticker":"STAR","date":"2015-08-31","pret":-0.00242,"close":12.47}
{"ticker":"STAR","date":"2015-09-01","pret":-0.00976,"close":11.92}
{"ticker":"STAR","date":"2015-09-02","pret":-0.0115,"close":12.25}
{"ticker":"STAR","date":"2015-09-03","pret":0.01395,"close":12.29}
{"ticker":"STAR","date":"2015-09-04","pret":-0.0123,"close":12.19}
{"ticker":"STAR","date":"2015-09-08","pret":0.01718,"close":12.37}
{"ticker":"STAR","date":"2015-09-09","pret":0.00968,"close":12.1}
{"ticker":"STAR","date":"2015-09-10","pret":-0.03349,"close":12}
{"ticker":"STAR","date":"2015-09-11","pret":-0.0117,"close":12.76}
{"ticker":"STAR","date":"2015-09-14","pret":0.07369,"close":13.05}
{"ticker":"STAR","date":"2015-09-15","pret":0.01779,"close":13.19}
{"ticker":"STAR","date":"2015-09-16","pret":0.0122,"close":13.53}
{"ticker":"STAR","date":"2015-09-17","pret":0.02469,"close":13.74}
{"ticker":"STAR","date":"2015-09-18","pret":0.00442,"close":13.54}
{"ticker":"STAR","date":"2015-09-21","pret":0.00294,"close":13.64}
{"ticker":"STAR","date":"2015-09-22","pret":0.00439,"close":13.44}
{"ticker":"STAR","date":"2015-09-23","pret":-0.0162,"close":13.42}
{"ticker":"STAR","date":"2015-09-24","pret":-0.0097,"close":13.33}
{"ticker":"STAR","date":"2015-09-25","pret":0.00523,"close":13.05}
{"ticker":"STAR","date":"2015-09-28","pret":-0.03028,"close":12.86}
{"ticker":"STAR","date":"2015-09-29","pret":-0.01237,"close":12.45}
{"ticker":"STAR","date":"2015-09-30","pret":-0.02682,"close":12.58}
{"ticker":"STAR","date":"2015-10-01","pret":0.01113,"close":12.45}
{"ticker":"STAR","date":"2015-10-02","pret":-0.02077,"close":12.55}
{"ticker":"STAR","date":"2015-10-05","pret":0.01681,"close":12.67}
{"ticker":"STAR","date":"2015-10-06","pret":0.00396,"close":12.74}
{"ticker":"STAR","date":"2015-10-07","pret":0.00709,"close":12.96}
{"ticker":"STAR","date":"2015-10-08","pret":0.01712,"close":13.04}
{"ticker":"STAR","date":"2015-10-09","pret":0.00922,"close":12.99}
{"ticker":"STAR","date":"2015-10-12","pret":-0.0046,"close":12.95}
{"ticker":"STAR","date":"2015-10-13","pret":-0.01004,"close":12.69}
{"ticker":"STAR","date":"2015-10-14","pret":-0.01328,"close":12.43}
{"ticker":"STAR","date":"2015-10-15","pret":-0.02226,"close":13}
{"ticker":"STAR","date":"2015-10-16","pret":0.04249,"close":13.01}
{"ticker":"STAR","date":"2015-10-19","pret":-0.00077,"close":13.16}
{"ticker":"STAR","date":"2015-10-20","pret":0.01454,"close":13.13}
{"ticker":"STAR","date":"2015-10-21","pret":0,"close":12.98}
{"ticker":"STAR","date":"2015-10-22","pret":-0.0061,"close":13.1}
{"ticker":"STAR","date":"2015-10-23","pret":0.0061,"close":13.14}
{"ticker":"STAR","date":"2015-10-26","pret":-0.00381,"close":13.08}
{"ticker":"STAR","date":"2015-10-27","pret":-0.00766,"close":12.71}
{"ticker":"STAR","date":"2015-10-28","pret":-0.02097,"close":12.79}
{"ticker":"STAR","date":"2015-10-29","pret":-0.00236,"close":12.74}
{"ticker":"STAR","date":"2015-10-30","pret":0.00236,"close":12.94}
{"ticker":"STAR","date":"2015-11-02","pret":0.01558,"close":13.09}
{"ticker":"STAR","date":"2015-11-03","pret":0.00463,"close":12.63}
{"ticker":"STAR","date":"2015-11-04","pret":-0.02571,"close":12.61}
{"ticker":"STAR","date":"2015-11-05","pret":-0.00316,"close":12.53}
{"ticker":"STAR","date":"2015-11-06","pret":-0.01355,"close":12.52}
{"ticker":"STAR","date":"2015-11-09","pret":0.0016,"close":12.13}
{"ticker":"STAR","date":"2015-11-10","pret":-0.02927,"close":12.28}
{"ticker":"STAR","date":"2015-11-11","pret":0.01312,"close":12.52}
{"ticker":"STAR","date":"2015-11-12","pret":0.01053,"close":12.4}
{"ticker":"STAR","date":"2015-11-13","pret":-0.00809,"close":12.45}
{"ticker":"STAR","date":"2015-11-16","pret":0.0097,"close":12.6}
{"ticker":"STAR","date":"2015-11-17","pret":0.01358,"close":12.64}
{"ticker":"STAR","date":"2015-11-18","pret":0.00633,"close":12.7}
{"ticker":"STAR","date":"2015-11-19","pret":-0.00158,"close":12.63}
{"ticker":"STAR","date":"2015-11-20","pret":0.00158,"close":12.54}
{"ticker":"STAR","date":"2015-11-23","pret":-0.0127,"close":12.49}
{"ticker":"STAR","date":"2015-11-24","pret":-0.00641,"close":12.57}
{"ticker":"STAR","date":"2015-11-25","pret":0.0104,"close":12.75}
{"ticker":"STAR","date":"2015-11-26"}
{"ticker":"STAR","date":"2015-11-27","pret":0.01657,"close":12.81}
{"ticker":"STAR","date":"2015-11-30","pret":0.00857,"close":13.2}
{"ticker":"STAR","date":"2015-12-01","pret":0.02452,"close":13.22}
{"ticker":"STAR","date":"2015-12-02","pret":-0.00076,"close":12.87}
{"ticker":"STAR","date":"2015-12-03","pret":-0.02376,"close":12.72}
{"ticker":"STAR","date":"2015-12-04","pret":-0.01249,"close":12.8}
{"ticker":"STAR","date":"2015-12-07","pret":0.00078,"close":12.58}
{"ticker":"STAR","date":"2015-12-08","pret":-0.01822,"close":12.4}
{"ticker":"STAR","date":"2015-12-09","pret":-0.01206,"close":12.35}
{"ticker":"STAR","date":"2015-12-10","pret":-0.00081,"close":12.35}
{"ticker":"STAR","date":"2015-12-11","pret":-0.01222,"close":12.14}
{"ticker":"STAR","date":"2015-12-14","pret":-0.00658,"close":11.79}
{"ticker":"STAR","date":"2015-12-15","pret":-0.02169,"close":11.83}
{"ticker":"STAR","date":"2015-12-16","pret":0.00253,"close":12.1}
{"ticker":"STAR","date":"2015-12-17"}
{"ticker":"STAR","date":"2015-12-18","pret":-0.00506,"close":11.85}
{"ticker":"STAR","date":"2015-12-21","pret":0.0059,"close":11.81}
{"ticker":"STAR","date":"2015-12-22","pret":0.01914,"close":12.18}
{"ticker":"STAR","date":"2015-12-23","pret":0.00821,"close":12.35}
{"ticker":"STAR","date":"2015-12-24","pret":0.01138,"close":12.22}
{"ticker":"STAR","date":"2015-12-28","pret":-0.01466,"close":11.96}
{"ticker":"STAR","date":"2015-12-29","pret":-0.01488,"close":11.99}
{"ticker":"STAR","date":"2015-12-30","pret":-0.00417,"close":11.81}
{"ticker":"STAR","date":"2015-12-31","pret":-0.01432,"close":11.73}
{"ticker":"STAR","date":"2016-01-04","pret":-0.02143,"close":11.37}
{"ticker":"STAR","date":"2016-01-05","pret":-0.01045,"close":11.58}
{"ticker":"STAY","date":"2015-01-02","pret":-0.01134,"close":19.88}
{"ticker":"STAY","date":"2015-01-05","pret":0.02407,"close":19.25}
{"ticker":"STAY","date":"2015-01-06","pret":-0.02097,"close":19.38}
{"ticker":"STAY","date":"2015-01-07","pret":0.00464,"close":19.85}
{"ticker":"STAY","date":"2015-01-08","pret":0.0279,"close":19.91}
{"ticker":"STAY","date":"2015-01-09","pret":-0.00502,"close":19.92}
{"ticker":"STAY","date":"2015-01-12","pret":0.00552,"close":20.52}
{"ticker":"STAY","date":"2015-01-13","pret":0.03198,"close":20.56}
{"ticker":"STAY","date":"2015-01-14","pret":-0.01071,"close":20.48}
{"ticker":"STAY","date":"2015-01-15","pret":-0.00196,"close":19.98}
{"ticker":"STAY","date":"2015-01-16","pret":-0.02081,"close":20.24}
{"ticker":"STAY","date":"2015-01-20","pret":0.01046,"close":19.6}
{"ticker":"STAY","date":"2015-01-21","pret":-0.02916,"close":19.84}
{"ticker":"STAY","date":"2015-01-22","pret":0.01318,"close":20.26}
{"ticker":"STAY","date":"2015-01-23","pret":0.02486,"close":19.72}
{"ticker":"STAY","date":"2015-01-26","pret":-0.03092,"close":20.1}
{"ticker":"STAY","date":"2015-01-27","pret":0.00807,"close":19.8}
{"ticker":"STAY","date":"2015-01-28","pret":0.00201,"close":19.84}
{"ticker":"STAY","date":"2015-01-29","pret":-0.00503,"close":20.09}
{"ticker":"STAY","date":"2015-01-30","pret":0.01153,"close":19.78}
{"ticker":"STAY","date":"2015-02-02","pret":-0.0075,"close":19.75}
{"ticker":"STAY","date":"2015-02-03","pret":-0.001,"close":20.41}
{"ticker":"STAY","date":"2015-02-04","pret":0.02482,"close":20.03}
{"ticker":"STAY","date":"2015-02-05","pret":-0.01482,"close":20.36}
{"ticker":"STAY","date":"2015-02-06","pret":0.01873,"close":19.95}
{"ticker":"STAY","date":"2015-02-09","pret":-0.02873,"close":19.9}
{"ticker":"STAY","date":"2015-02-10","pret":0.01149,"close":20.08}
{"ticker":"STAY","date":"2015-02-11","pret":-0.00598,"close":20.18}
{"ticker":"STAY","date":"2015-02-12","pret":0.00995,"close":20.53}
{"ticker":"STAY","date":"2015-02-13","pret":0.02105,"close":20.74}
{"ticker":"STAY","date":"2015-02-17","pret":-0.0034,"close":20.76}
{"ticker":"STAY","date":"2015-02-18","pret":0.01304,"close":20.64}
{"ticker":"STAY","date":"2015-02-19","pret":-0.00481,"close":21.18}
{"ticker":"STAY","date":"2015-02-20","pret":0.01389,"close":21.23}
{"ticker":"STAY","date":"2015-02-23","pret":0.00569,"close":21.3}
{"ticker":"STAY","date":"2015-02-24","pret":0.00848,"close":20.74}
{"ticker":"STAY","date":"2015-02-25","pret":-0.02516,"close":20.46}
{"ticker":"STAY","date":"2015-02-26","pret":-0.00966,"close":19.54}
{"ticker":"STAY","date":"2015-02-27","pret":-0.07142,"close":19.3}
{"ticker":"STAY","date":"2015-03-02","pret":0.0052,"close":19.7}
{"ticker":"STAY","date":"2015-03-03","pret":0.01799,"close":19.56}
{"ticker":"STAY","date":"2015-03-04","pret":-0.00921,"close":19.52}
{"ticker":"STAY","date":"2015-03-05","pret":0.0041,"close":19.99}
{"ticker":"STAY","date":"2015-03-06","pret":0.01575,"close":19}
{"ticker":"STAY","date":"2015-03-09","pret":-0.04748,"close":19.1}
{"ticker":"STAY","date":"2015-03-10","pret":-0.00583,"close":18.67}
{"ticker":"STAY","date":"2015-03-11","pret":-0.0064,"close":18.9}
{"ticker":"STAY","date":"2015-03-12","pret":0.01223,"close":18.95}
{"ticker":"STAY","date":"2015-03-13","pret":0.00317,"close":18.83}
{"ticker":"STAY","date":"2015-03-16","pret":-0.00317,"close":19.07}
{"ticker":"STAY","date":"2015-03-17","pret":0.00422,"close":19.6}
{"ticker":"STAY","date":"2015-03-18","pret":0.027,"close":19.6}
{"ticker":"STAY","date":"2015-03-19","pret":0.00256,"close":19.57}
{"ticker":"STAY","date":"2015-03-20","pret":-0.00256,"close":19.94}
{"ticker":"STAY","date":"2015-03-23","pret":0.01928,"close":19.89}
{"ticker":"STAY","date":"2015-03-24","pret":-0.00403,"close":19.61}
{"ticker":"STAY","date":"2015-03-25","pret":-0.01679,"close":19.29}
{"ticker":"STAY","date":"2015-03-26","pret":-0.01291,"close":19.25}
{"ticker":"STAY","date":"2015-03-27","pret":0.0026,"close":19.5}
{"ticker":"STAY","date":"2015-03-30","pret":0.0098,"close":19.53}
{"ticker":"STAY","date":"2015-03-31","pret":-0.00308,"close":19.53}
{"ticker":"STAY","date":"2015-04-01","pret":0.00565,"close":19.7}
{"ticker":"STAY","date":"2015-04-02","pret":0.00816,"close":19.65}
{"ticker":"STAY","date":"2015-04-06","pret":-0.00305,"close":19.8}
{"ticker":"STAY","date":"2015-04-07","pret":0.02366,"close":19.56}
{"ticker":"STAY","date":"2015-04-08","pret":-0.0257,"close":19.85}
{"ticker":"STAY","date":"2015-04-09","pret":0.00864,"close":19.61}
{"ticker":"STAY","date":"2015-04-10","pret":-0.00406,"close":19.71}
{"ticker":"STAY","date":"2015-04-13","pret":-0.00305,"close":19.63}
{"ticker":"STAY","date":"2015-04-14","pret":0.00305,"close":19.48}
{"ticker":"STAY","date":"2015-04-15","pret":-0.00714,"close":19.53}
{"ticker":"STAY","date":"2015-04-16","pret":0.0051,"close":19.35}
{"ticker":"STAY","date":"2015-04-17","pret":-0.02422,"close":19.66}
{"ticker":"STAY","date":"2015-04-20","pret":0.03031,"close":19.81}
{"ticker":"STAY","date":"2015-04-21","pret":0.00555,"close":19.94}
{"ticker":"STAY","date":"2015-04-22","pret":0.00302,"close":20.17}
{"ticker":"STAY","date":"2015-04-23","pret":0.01098,"close":20.39}
{"ticker":"STAY","date":"2015-04-24","pret":0.01429,"close":20.31}
{"ticker":"STAY","date":"2015-04-27","pret":-0.00245,"close":20.95}
{"ticker":"STAY","date":"2015-04-28","pret":0.02709,"close":21}
{"ticker":"STAY","date":"2015-04-29","pret":0.00808,"close":20.89}
{"ticker":"STAY","date":"2015-04-30","pret":0.03627,"close":20.26}
{"ticker":"STAY","date":"2015-05-01","pret":-0.06606,"close":20.74}
{"ticker":"STAY","date":"2015-05-04","pret":0.01116,"close":20.26}
{"ticker":"STAY","date":"2015-05-05","pret":-0.02195,"close":19.63}
{"ticker":"STAY","date":"2015-05-06","pret":-0.02851,"close":19.35}
{"ticker":"STAY","date":"2015-05-07","pret":-0.01947,"close":19.9}
{"ticker":"STAY","date":"2015-05-08","pret":0.03807,"close":20.49}
{"ticker":"STAY","date":"2015-05-11","pret":0.01875,"close":20.34}
{"ticker":"STAY","date":"2015-05-12","pret":-0.01875,"close":20.1}
{"ticker":"STAY","date":"2015-05-13","pret":0.001,"close":19.84}
{"ticker":"STAY","date":"2015-05-14","pret":-0.00649,"close":20.05}
{"ticker":"STAY","date":"2015-05-15","pret":0.004,"close":20.1}
{"ticker":"STAY","date":"2015-05-18","pret":-0.0025,"close":19.83}
{"ticker":"STAY","date":"2015-05-19","pret":-0.00501,"close":19.83}
{"ticker":"STAY","date":"2015-05-20","pret":-0.00403,"close":20.06}
{"ticker":"STAY","date":"2015-05-21","pret":0.01353,"close":19.87}
{"ticker":"STAY","date":"2015-05-22","pret":-0.01,"close":19.63}
{"ticker":"STAY","date":"2015-05-26","pret":-0.01469,"close":19.6}
{"ticker":"STAY","date":"2015-05-27","pret":0.00407,"close":19.61}
{"ticker":"STAY","date":"2015-05-28","pret":-0.00254,"close":19.47}
{"ticker":"STAY","date":"2015-05-29","pret":-0.00767,"close":19.61}
{"ticker":"STAY","date":"2015-06-01","pret":0.00971,"close":19.69}
{"ticker":"STAY","date":"2015-06-02","pret":-0.0051,"close":19.63}
{"ticker":"STAY","date":"2015-06-03","pret":0.00459,"close":19.69}
{"ticker":"STAY","date":"2015-06-04","pret":0.00203,"close":19.85}
{"ticker":"STAY","date":"2015-06-05","pret":0.00304,"close":19.74}
{"ticker":"STAY","date":"2015-06-08","pret":-0.02511,"close":19.53}
{"ticker":"STAY","date":"2015-06-09","pret":0.02156,"close":19.28}
{"ticker":"STAY","date":"2015-06-10","pret":-0.0169,"close":19.46}
{"ticker":"STAY","date":"2015-06-11","pret":0.00823,"close":19.53}
{"ticker":"STAY","date":"2015-06-12","pret":-0.00514,"close":19.28}
{"ticker":"STAY","date":"2015-06-15","pret":-0.00879,"close":19.33}
{"ticker":"STAY","date":"2015-06-16","pret":0.00518,"close":19.5}
{"ticker":"STAY","date":"2015-06-17","pret":0.01079,"close":19.65}
{"ticker":"STAY","date":"2015-06-18","pret":0.00662,"close":19.94}
{"ticker":"STAY","date":"2015-06-19","pret":0.01262,"close":19.37}
{"ticker":"STAY","date":"2015-06-22","pret":-0.02231,"close":19.59}
{"ticker":"STAY","date":"2015-06-23","pret":0.00614,"close":19.65}
{"ticker":"STAY","date":"2015-06-24","pret":-0.00102,"close":19.54}
{"ticker":"STAY","date":"2015-06-25","pret":0.00153,"close":19.19}
{"ticker":"STAY","date":"2015-06-26","pret":-0.02059,"close":19.06}
{"ticker":"STAY","date":"2015-06-29","pret":-0.01203,"close":19}
{"ticker":"STAY","date":"2015-06-30","pret":0.01047,"close":18.77}
{"ticker":"STAY","date":"2015-07-01","pret":-0.01575,"close":18.9}
{"ticker":"STAY","date":"2015-07-02","pret":0.00159,"close":18.75}
{"ticker":"STAY","date":"2015-07-06","pret":-0.01866,"close":18.6}
{"ticker":"STAY","date":"2015-07-07","pret":-0.0054,"close":18.5}
{"ticker":"STAY","date":"2015-07-08","pret":-0.00597,"close":18.63}
{"ticker":"STAY","date":"2015-07-09","pret":0.02579,"close":18.87}
{"ticker":"STAY","date":"2015-07-10","pret":0.01422,"close":19.11}
{"ticker":"STAY","date":"2015-07-13","pret":0.00782,"close":19.23}
{"ticker":"STAY","date":"2015-07-14","pret":-0.00312,"close":19.28}
{"ticker":"STAY","date":"2015-07-15","pret":0.00416,"close":19.12}
{"ticker":"STAY","date":"2015-07-16","pret":-0.00312,"close":19.01}
{"ticker":"STAY","date":"2015-07-17","pret":-0.01098,"close":18.9}
{"ticker":"STAY","date":"2015-07-20","pret":-0.00053,"close":18.95}
{"ticker":"STAY","date":"2015-07-21","pret":-0.0245,"close":18.6}
{"ticker":"STAY","date":"2015-07-22","pret":0.00269,"close":18.79}
{"ticker":"STAY","date":"2015-07-23","pret":0.0107,"close":18.38}
{"ticker":"STAY","date":"2015-07-24","pret":-0.0275,"close":17.91}
{"ticker":"STAY","date":"2015-07-27","pret":-0.02547,"close":17.68}
{"ticker":"STAY","date":"2015-07-28","pret":-0.00901,"close":17.88}
{"ticker":"STAY","date":"2015-07-29","pret":0.01572,"close":18.22}
{"ticker":"STAY","date":"2015-07-30","pret":0.04414,"close":18.88}
{"ticker":"STAY","date":"2015-07-31","pret":0.01324,"close":19}
{"ticker":"STAY","date":"2015-08-03","pret":0.01928,"close":19.31}
{"ticker":"STAY","date":"2015-08-04","pret":-0.00517,"close":18.96}
{"ticker":"STAY","date":"2015-08-05","pret":-0.0099,"close":18.95}
{"ticker":"STAY","date":"2015-08-06","pret":-0.00894,"close":18.66}
{"ticker":"STAY","date":"2015-08-07","pret":-0.01437,"close":18.51}
{"ticker":"STAY","date":"2015-08-10","pret":-0.00268,"close":18.35}
{"ticker":"STAY","date":"2015-08-11","pret":-0.0278,"close":18.44}
{"ticker":"STAY","date":"2015-08-12","pret":0.00935,"close":18.65}
{"ticker":"STAY","date":"2015-08-13","pret":0.01198,"close":18.65}
{"ticker":"STAY","date":"2015-08-14","pret":0.01076,"close":18.75}
{"ticker":"STAY","date":"2015-08-17","pret":0.00427,"close":19.13}
{"ticker":"STAY","date":"2015-08-18","pret":0.01901,"close":19.31}
{"ticker":"STAY","date":"2015-08-19","pret":0.00782,"close":19.34}
{"ticker":"STAY","date":"2015-08-20","pret":0,"close":18.85}
{"ticker":"STAY","date":"2015-08-21","pret":-0.02576,"close":18.9}
{"ticker":"STAY","date":"2015-08-24","pret":-0.04242,"close":18.38}
{"ticker":"STAY","date":"2015-08-25","pret":0.03601,"close":17.94}
{"ticker":"STAY","date":"2015-08-26","pret":-0.01458,"close":18.47}
{"ticker":"STAY","date":"2015-08-27","pret":0.01458,"close":18.85}
{"ticker":"STAY","date":"2015-08-28","pret":0.01172,"close":18.94}
{"ticker":"STAY","date":"2015-08-31","pret":0.00212,"close":18.77}
{"ticker":"STAY","date":"2015-09-01","pret":-0.02353,"close":18.21}
{"ticker":"STAY","date":"2015-09-02","pret":-0.00325,"close":18.35}
{"ticker":"STAY","date":"2015-09-03","pret":0.00054,"close":18.29}
{"ticker":"STAY","date":"2015-09-04","pret":-0.01586,"close":17.99}
{"ticker":"STAY","date":"2015-09-08","pret":0.00659,"close":18.05}
{"ticker":"STAY","date":"2015-09-09","pret":-0.00055,"close":17.74}
{"ticker":"STAY","date":"2015-09-10","pret":-0.04254,"close":17.7}
{"ticker":"STAY","date":"2015-09-11","pret":0.0074,"close":17.78}
{"ticker":"STAY","date":"2015-09-14","pret":0.01129,"close":17.86}
{"ticker":"STAY","date":"2015-09-15","pret":0.00224,"close":17.77}
{"ticker":"STAY","date":"2015-09-16","pret":-0.00224,"close":17.86}
{"ticker":"STAY","date":"2015-09-17","pret":-0.00056,"close":17.7}
{"ticker":"STAY","date":"2015-09-18","pret":-0.03253,"close":17.45}
{"ticker":"STAY","date":"2015-09-21","pret":0.03757,"close":17.95}
{"ticker":"STAY","date":"2015-09-22","pret":-0.00729,"close":17.23}
{"ticker":"STAY","date":"2015-09-23","pret":-0.0268,"close":17.06}
{"ticker":"STAY","date":"2015-09-24","pret":-0.01926,"close":16.81}
{"ticker":"STAY","date":"2015-09-25","pret":-0.00413,"close":16.83}
{"ticker":"STAY","date":"2015-09-28","pret":-0.01071,"close":16.48}
{"ticker":"STAY","date":"2015-09-29","pret":-0.01506,"close":16.18}
{"ticker":"STAY","date":"2015-09-30","pret":-0.0067,"close":16.78}
{"ticker":"STAY","date":"2015-10-01","pret":0.02654,"close":16.89}
{"ticker":"STAY","date":"2015-10-02","pret":-0.00597,"close":17.08}
{"ticker":"STAY","date":"2015-10-05","pret":0.02834,"close":17.53}
{"ticker":"STAY","date":"2015-10-06","pret":0.02131,"close":17.71}
{"ticker":"STAY","date":"2015-10-07","pret":0.01471,"close":18.25}
{"ticker":"STAY","date":"2015-10-08","pret":0.02276,"close":18.21}
{"ticker":"STAY","date":"2015-10-09","pret":0.00274,"close":18.23}
{"ticker":"STAY","date":"2015-10-12","pret":0,"close":18.29}
{"ticker":"STAY","date":"2015-10-13","pret":-0.00494,"close":18.2}
{"ticker":"STAY","date":"2015-10-14","pret":0.0033,"close":18.03}
{"ticker":"STAY","date":"2015-10-15","pret":-0.00715,"close":18.32}
{"ticker":"STAY","date":"2015-10-16","pret":0.01044,"close":17.45}
{"ticker":"STAY","date":"2015-10-19","pret":-0.0447,"close":18.08}
{"ticker":"STAY","date":"2015-10-20","pret":0.0326,"close":18.39}
{"ticker":"STAY","date":"2015-10-21","pret":0.0208,"close":18.27}
{"ticker":"STAY","date":"2015-10-22","pret":-0.0038,"close":18.46}
{"ticker":"STAY","date":"2015-10-23","pret":0.01458,"close":18.2}
{"ticker":"STAY","date":"2015-10-26","pret":-0.02606,"close":18.5}
{"ticker":"STAY","date":"2015-10-27","pret":0.06185,"close":19.43}
{"ticker":"STAY","date":"2015-10-28","pret":0.01641,"close":19.54}
{"ticker":"STAY","date":"2015-10-29","pret":-0.0092,"close":19.5}
{"ticker":"STAY","date":"2015-10-30","pret":0,"close":19.2}
{"ticker":"STAY","date":"2015-11-02","pret":-0.0098,"close":19.31}
{"ticker":"STAY","date":"2015-11-03","pret":-0.00052,"close":19.39}
{"ticker":"STAY","date":"2015-11-04","pret":0.01083,"close":19.43}
{"ticker":"STAY","date":"2015-11-05","pret":0.00103,"close":19.63}
{"ticker":"STAY","date":"2015-11-06","pret":-0.01446,"close":19.21}
{"ticker":"STAY","date":"2015-11-09","pret":-0.00365,"close":19.05}
{"ticker":"STAY","date":"2015-11-10","pret":-0.00628,"close":19.12}
{"ticker":"STAY","date":"2015-11-11","pret":-0.0207,"close":17.99}
{"ticker":"STAY","date":"2015-11-12","pret":-0.04665,"close":17.29}
{"ticker":"STAY","date":"2015-11-13","pret":-0.03313,"close":17.05}
{"ticker":"STAY","date":"2015-11-16","pret":-0.00816,"close":16.79}
{"ticker":"STAY","date":"2015-11-17","pret":-0.00941,"close":16.75}
{"ticker":"STAY","date":"2015-11-18","pret":0.01292,"close":17.11}
{"ticker":"STAY","date":"2015-11-19","pret":-0.00351,"close":17.11}
{"ticker":"STAY","date":"2015-11-20","pret":0.007,"close":17}
{"ticker":"STAY","date":"2015-11-23","pret":-0.0117,"close":17.14}
{"ticker":"STAY","date":"2015-11-24","pret":-0.00295,"close":17.11}
{"ticker":"STAY","date":"2015-11-25","pret":0.00764,"close":17.12}
{"ticker":"STAY","date":"2015-11-26"}
{"ticker":"STAY","date":"2015-11-27","pret":0.00467,"close":17.18}
{"ticker":"STAY","date":"2015-11-30","pret":0.00755,"close":17.11}
{"ticker":"STAY","date":"2015-12-01","pret":-0.00813,"close":17.2}
{"ticker":"STAY","date":"2015-12-02","pret":0.00117,"close":17.16}
{"ticker":"STAY","date":"2015-12-03","pret":0.00233,"close":17.01}
{"ticker":"STAY","date":"2015-12-04","pret":-0.01287,"close":17.08}
{"ticker":"STAY","date":"2015-12-07","pret":0.00294,"close":16.77}
{"ticker":"STAY","date":"2015-12-08","pret":-0.02195,"close":16.72}
{"ticker":"STAY","date":"2015-12-09","pret":0.00359,"close":16.72}
{"ticker":"STAY","date":"2015-12-10","pret":-0.01021,"close":16.46}
{"ticker":"STAY","date":"2015-12-11","pret":-0.0091,"close":16.45}
{"ticker":"STAY","date":"2015-12-14","pret":0.00061,"close":16.14}
{"ticker":"STAY","date":"2015-12-15","pret":-0.01411,"close":16.56}
{"ticker":"STAY","date":"2015-12-16","pret":0.02561,"close":16.8}
{"ticker":"STAY","date":"2015-12-17"}
{"ticker":"STAY","date":"2015-12-18","pret":-0.02623,"close":15.91}
{"ticker":"STAY","date":"2015-12-21","pret":-0.01119,"close":15.75}
{"ticker":"STAY","date":"2015-12-22","pret":-0.01321,"close":16.16}
{"ticker":"STAY","date":"2015-12-23","pret":0.02933,"close":16.35}
{"ticker":"STAY","date":"2015-12-24","pret":0.00307,"close":16.29}
{"ticker":"STAY","date":"2015-12-28","pret":-0.00615,"close":16.13}
{"ticker":"STAY","date":"2015-12-29","pret":-0.00124,"close":16.36}
{"ticker":"STAY","date":"2015-12-30","pret":-0.00557,"close":16.06}
{"ticker":"STAY","date":"2015-12-31","pret":-0.00623,"close":15.9}
{"ticker":"STAY","date":"2016-01-04","pret":-0.02404,"close":15.43}
{"ticker":"STAY","date":"2016-01-05","pret":-0.01159,"close":15.57}
{"ticker":"STBA","date":"2015-01-02","pret":-0.01321,"close":29.22}
{"ticker":"STBA","date":"2015-01-05","pret":-0.03346,"close":28.7}
{"ticker":"STBA","date":"2015-01-06","pret":-0.01873,"close":27.92}
{"ticker":"STBA","date":"2015-01-07","pret":-0.01909,"close":28.1}
{"ticker":"STBA","date":"2015-01-08","pret":0.01206,"close":28.23}
{"ticker":"STBA","date":"2015-01-09","pret":-0.00672,"close":27.34}
{"ticker":"STBA","date":"2015-01-12","pret":-0.031,"close":27.42}
{"ticker":"STBA","date":"2015-01-13","pret":0.01454,"close":27.8}
{"ticker":"STBA","date":"2015-01-14","pret":-0.01198,"close":27.38}
{"ticker":"STBA","date":"2015-01-15","pret":-0.00183,"close":27.27}
{"ticker":"STBA","date":"2015-01-16","pret":-0.00734,"close":28.04}
{"ticker":"STBA","date":"2015-01-20","pret":0.03584,"close":27.85}
{"ticker":"STBA","date":"2015-01-21","pret":-0.00857,"close":27.64}
{"ticker":"STBA","date":"2015-01-22","pret":0.00251,"close":28.94}
{"ticker":"STBA","date":"2015-01-23","pret":0.03791,"close":28.47}
{"ticker":"STBA","date":"2015-01-26","pret":-0.023,"close":28.78}
{"ticker":"STBA","date":"2015-01-27","pret":-0.03042,"close":27.86}
{"ticker":"STBA","date":"2015-01-28","pret":0.02334,"close":27.41}
{"ticker":"STBA","date":"2015-01-29","pret":-0.02735,"close":28.47}
{"ticker":"STBA","date":"2015-01-30","pret":0.02735,"close":27.49}
{"ticker":"STBA","date":"2015-02-02","pret":-0.01972,"close":28.07}
{"ticker":"STBA","date":"2015-02-03","pret":0.01758,"close":28.36}
{"ticker":"STBA","date":"2015-02-04","pret":0.00532,"close":28.04}
{"ticker":"STBA","date":"2015-02-05","pret":-0.00354,"close":28.75}
{"ticker":"STBA","date":"2015-02-06","pret":0.02628,"close":28.94}
{"ticker":"STBA","date":"2015-02-09","pret":-0.00659,"close":28.43}
{"ticker":"STBA","date":"2015-02-10","pret":-0.00524,"close":28.21}
{"ticker":"STBA","date":"2015-02-11","pret":-0.01374,"close":28.1}
{"ticker":"STBA","date":"2015-02-12","pret":-0.00178,"close":28.57}
{"ticker":"STBA","date":"2015-02-13","pret":0.01307,"close":28.6}
{"ticker":"STBA","date":"2015-02-17","pret":0.0056,"close":28.79}
{"ticker":"STBA","date":"2015-02-18","pret":-0.00035,"close":28.48}
{"ticker":"STBA","date":"2015-02-19","pret":-0.01123,"close":28.5}
{"ticker":"STBA","date":"2015-02-20","pret":0.00844,"close":28.81}
{"ticker":"STBA","date":"2015-02-23","pret":0.00035,"close":28.81}
{"ticker":"STBA","date":"2015-02-24","pret":0.00767,"close":28.97}
{"ticker":"STBA","date":"2015-02-25","pret":0.00208,"close":28.65}
{"ticker":"STBA","date":"2015-02-26","pret":-0.00556,"close":28.91}
{"ticker":"STBA","date":"2015-02-27","pret":0.00971,"close":28.33}
{"ticker":"STBA","date":"2015-03-02","pret":-0.02233,"close":28.83}
{"ticker":"STBA","date":"2015-03-03","pret":0.01123,"close":28.92}
{"ticker":"STBA","date":"2015-03-04","pret":0.00383,"close":28.88}
{"ticker":"STBA","date":"2015-03-05","pret":0.00796,"close":29.12}
{"ticker":"STBA","date":"2015-03-06","pret":-0.00138,"close":28.97}
{"ticker":"STBA","date":"2015-03-09","pret":0.00517,"close":29.49}
{"ticker":"STBA","date":"2015-03-10","pret":-0.00138,"close":28.91}
{"ticker":"STBA","date":"2015-03-11","pret":-0.00586,"close":28.77}
{"ticker":"STBA","date":"2015-03-12","pret":0.00724,"close":29.63}
{"ticker":"STBA","date":"2015-03-13","pret":0.01939,"close":29.59}
{"ticker":"STBA","date":"2015-03-16","pret":0.00571,"close":29.22}
{"ticker":"STBA","date":"2015-03-17","pret":-0.02202,"close":29.33}
{"ticker":"STBA","date":"2015-03-18","pret":-0.00034,"close":29.34}
{"ticker":"STBA","date":"2015-03-19","pret":0.00103,"close":29.36}
{"ticker":"STBA","date":"2015-03-20","pret":0.00818,"close":29.97}
{"ticker":"STBA","date":"2015-03-23","pret":0.01716,"close":29.98}
{"ticker":"STBA","date":"2015-03-24","pret":-0.00368,"close":30.02}
{"ticker":"STBA","date":"2015-03-25","pret":0.00767,"close":29.51}
{"ticker":"STBA","date":"2015-03-26","pret":-0.02014,"close":29.91}
{"ticker":"STBA","date":"2015-03-27","pret":0.01448,"close":29.77}
{"ticker":"STBA","date":"2015-03-30","pret":-0.02265,"close":29.28}
{"ticker":"STBA","date":"2015-03-31","pret":-0.00583,"close":28.38}
{"ticker":"STBA","date":"2015-04-01","pret":-0.03002,"close":28.73}
{"ticker":"STBA","date":"2015-04-02","pret":0.01896,"close":28.92}
{"ticker":"STBA","date":"2015-04-06","pret":-0.00383,"close":28.82}
{"ticker":"STBA","date":"2015-04-07","pret":0.00383,"close":28.74}
{"ticker":"STBA","date":"2015-04-08","pret":-0.00453,"close":28.88}
{"ticker":"STBA","date":"2015-04-09","pret":0.00869,"close":28.69}
{"ticker":"STBA","date":"2015-04-10","pret":0.00035,"close":28.64}
{"ticker":"STBA","date":"2015-04-13","pret":-0.00521,"close":28.95}
{"ticker":"STBA","date":"2015-04-14","pret":0.00728,"close":28.94}
{"ticker":"STBA","date":"2015-04-15","pret":-0.00034,"close":28.86}
{"ticker":"STBA","date":"2015-04-16","pret":-0.00242,"close":28.85}
{"ticker":"STBA","date":"2015-04-17","pret":-0.0087,"close":28.3}
{"ticker":"STBA","date":"2015-04-20","pret":-0.00666,"close":28.44}
{"ticker":"STBA","date":"2015-04-21","pret":-0.02601,"close":27.65}
{"ticker":"STBA","date":"2015-04-22","pret":0.0018,"close":27.8}
{"ticker":"STBA","date":"2015-04-23","pret":-0.00325,"close":27.43}
{"ticker":"STBA","date":"2015-04-24","pret":-0.01127,"close":27.62}
{"ticker":"STBA","date":"2015-04-27","pret":0.01091,"close":27.64}
{"ticker":"STBA","date":"2015-04-28","pret":-0.00036,"close":28.21}
{"ticker":"STBA","date":"2015-04-29","pret":0.01366,"close":27.61}
{"ticker":"STBA","date":"2015-04-30","pret":-0.01982,"close":26.9}
{"ticker":"STBA","date":"2015-05-01","pret":-0.01948,"close":26.73}
{"ticker":"STBA","date":"2015-05-04","pret":-0.01195,"close":26.6}
{"ticker":"STBA","date":"2015-05-05","pret":-0.01133,"close":26.24}
{"ticker":"STBA","date":"2015-05-06","pret":-0.00266,"close":26.63}
{"ticker":"STBA","date":"2015-05-07","pret":0.00797,"close":26.55}
{"ticker":"STBA","date":"2015-05-08","pret":0.01575,"close":26.64}
{"ticker":"STBA","date":"2015-05-11","pret":-0.01198,"close":26.75}
{"ticker":"STBA","date":"2015-05-12","pret":0.00075,"close":26.7}
{"ticker":"STBA","date":"2015-05-13","pret":0.00899,"close":26.83}
{"ticker":"STBA","date":"2015-05-14","pret":0.00074,"close":27.06}
{"ticker":"STBA","date":"2015-05-15","pret":0.00668,"close":26.52}
{"ticker":"STBA","date":"2015-05-18","pret":-0.01792,"close":26.97}
{"ticker":"STBA","date":"2015-05-19","pret":0.01347,"close":27.02}
{"ticker":"STBA","date":"2015-05-20","pret":0.00925,"close":26.86}
{"ticker":"STBA","date":"2015-05-21","pret":-0.00851,"close":26.92}
{"ticker":"STBA","date":"2015-05-22","pret":0.00297,"close":27.01}
{"ticker":"STBA","date":"2015-05-26","pret":-0.00632,"close":26.92}
{"ticker":"STBA","date":"2015-05-27","pret":0.00409,"close":27.32}
{"ticker":"STBA","date":"2015-05-28","pret":0.01291,"close":27.38}
{"ticker":"STBA","date":"2015-05-29","pret":-0.0011,"close":27.09}
{"ticker":"STBA","date":"2015-06-01","pret":0.00403,"close":27.1}
{"ticker":"STBA","date":"2015-06-02","pret":-0.01769,"close":27.35}
{"ticker":"STBA","date":"2015-06-03","pret":0.01806,"close":27.83}
{"ticker":"STBA","date":"2015-06-04","pret":0.00764,"close":27.62}
{"ticker":"STBA","date":"2015-06-05","pret":0.01296,"close":28.27}
{"ticker":"STBA","date":"2015-06-08","pret":0.00642,"close":28.17}
{"ticker":"STBA","date":"2015-06-09","pret":-0.00463,"close":28.29}
{"ticker":"STBA","date":"2015-06-10","pret":0.01418,"close":28.6}
{"ticker":"STBA","date":"2015-06-11","pret":0.00246,"close":28.51}
{"ticker":"STBA","date":"2015-06-12","pret":-0.0007,"close":28.54}
{"ticker":"STBA","date":"2015-06-15","pret":-0.00176,"close":28.52}
{"ticker":"STBA","date":"2015-06-16","pret":-0.00247,"close":28.99}
{"ticker":"STBA","date":"2015-06-17","pret":0.02338,"close":28.78}
{"ticker":"STBA","date":"2015-06-18","pret":0,"close":29.31}
{"ticker":"STBA","date":"2015-06-19","pret":0.00756,"close":29.07}
{"ticker":"STBA","date":"2015-06-22","pret":0.00376,"close":29.44}
{"ticker":"STBA","date":"2015-06-23","pret":0.00374,"close":29.89}
{"ticker":"STBA","date":"2015-06-24","pret":0.00947,"close":29.93}
{"ticker":"STBA","date":"2015-06-25","pret":0.00704,"close":29.8}
{"ticker":"STBA","date":"2015-06-26","pret":-0.00435,"close":30.05}
{"ticker":"STBA","date":"2015-06-29","pret":0.00201,"close":29.72}
{"ticker":"STBA","date":"2015-06-30","pret":-0.00369,"close":29.59}
{"ticker":"STBA","date":"2015-07-01","pret":0.00235,"close":29.91}
{"ticker":"STBA","date":"2015-07-02","pret":0.00468,"close":29.42}
{"ticker":"STBA","date":"2015-07-06","pret":-0.02364,"close":29.64}
{"ticker":"STBA","date":"2015-07-07","pret":0.01223,"close":29.45}
{"ticker":"STBA","date":"2015-07-08","pret":-0.01806,"close":29.25}
{"ticker":"STBA","date":"2015-07-09","pret":0.01806,"close":29.84}
{"ticker":"STBA","date":"2015-07-10","pret":0.01208,"close":30.33}
{"ticker":"STBA","date":"2015-07-13","pret":0.01654,"close":30.29}
{"ticker":"STBA","date":"2015-07-14","pret":-0.00592,"close":30.62}
{"ticker":"STBA","date":"2015-07-15","pret":0.01312,"close":31}
{"ticker":"STBA","date":"2015-07-16","pret":0.0123,"close":31.15}
{"ticker":"STBA","date":"2015-07-17","pret":0.00546,"close":30.99}
{"ticker":"STBA","date":"2015-07-20","pret":-0.00836,"close":31.22}
{"ticker":"STBA","date":"2015-07-21","pret":0.00836,"close":31.94}
{"ticker":"STBA","date":"2015-07-22","pret":-0.00224,"close":32.6}
{"ticker":"STBA","date":"2015-07-23","pret":0.04146,"close":31.81}
{"ticker":"STBA","date":"2015-07-24","pret":-0.02682,"close":31.46}
{"ticker":"STBA","date":"2015-07-27","pret":-0.01432,"close":31.01}
{"ticker":"STBA","date":"2015-07-28","pret":-0.00032,"close":30.68}
{"ticker":"STBA","date":"2015-07-29","pret":-0.01486,"close":30.53}
{"ticker":"STBA","date":"2015-07-30","pret":-0.01212,"close":30.65}
{"ticker":"STBA","date":"2015-07-31","pret":0.01147,"close":30.92}
{"ticker":"STBA","date":"2015-08-03","pret":0.00649,"close":30.96}
{"ticker":"STBA","date":"2015-08-04","pret":-0.00682,"close":30.69}
{"ticker":"STBA","date":"2015-08-05","pret":0.00293,"close":30.89}
{"ticker":"STBA","date":"2015-08-06","pret":0.00615,"close":30.61}
{"ticker":"STBA","date":"2015-08-07","pret":-0.01858,"close":30.48}
{"ticker":"STBA","date":"2015-08-10","pret":0.00132,"close":31.13}
{"ticker":"STBA","date":"2015-08-11","pret":0.01306,"close":31.04}
{"ticker":"STBA","date":"2015-08-12","pret":0.00032,"close":30.31}
{"ticker":"STBA","date":"2015-08-13","pret":-0.01535,"close":30.15}
{"ticker":"STBA","date":"2015-08-14","pret":-0.01026,"close":30.74}
{"ticker":"STBA","date":"2015-08-17","pret":0.02106,"close":30.98}
{"ticker":"STBA","date":"2015-08-18","pret":0.00908,"close":30.6}
{"ticker":"STBA","date":"2015-08-19","pret":-0.01659,"close":30.74}
{"ticker":"STBA","date":"2015-08-20","pret":0.0036,"close":30.32}
{"ticker":"STBA","date":"2015-08-21","pret":-0.02348,"close":30.17}
{"ticker":"STBA","date":"2015-08-24","pret":-0.09876,"close":28.77}
{"ticker":"STBA","date":"2015-08-25","pret":0.08935,"close":28.04}
{"ticker":"STBA","date":"2015-08-26","pret":-0.03402,"close":29.3}
{"ticker":"STBA","date":"2015-08-27","pret":0.03503,"close":29.55}
{"ticker":"STBA","date":"2015-08-28","pret":-0.00915,"close":29.48}
{"ticker":"STBA","date":"2015-08-31","pret":0.00068,"close":29.92}
{"ticker":"STBA","date":"2015-09-01","pret":-0.00238,"close":29.12}
{"ticker":"STBA","date":"2015-09-02","pret":0.00544,"close":29.58}
{"ticker":"STBA","date":"2015-09-03","pret":0.00237,"close":29.65}
{"ticker":"STBA","date":"2015-09-04","pret":-0.01055,"close":29.64}
{"ticker":"STBA","date":"2015-09-08","pret":0.02833,"close":29.55}
{"ticker":"STBA","date":"2015-09-09","pret":-0.00467,"close":29.39}
{"ticker":"STBA","date":"2015-09-10","pret":-0.01481,"close":29.64}
{"ticker":"STBA","date":"2015-09-11","pret":-0.00272,"close":29.75}
{"ticker":"STBA","date":"2015-09-14","pret":0.01619,"close":31.12}
{"ticker":"STBA","date":"2015-09-15","pret":0.04289,"close":31.71}
{"ticker":"STBA","date":"2015-09-16","pret":0.02062,"close":31.7}
{"ticker":"STBA","date":"2015-09-17","pret":-0.00409,"close":31.09}
{"ticker":"STBA","date":"2015-09-18","pret":-0.03171,"close":31.29}
{"ticker":"STBA","date":"2015-09-21","pret":0.02284,"close":31.63}
{"ticker":"STBA","date":"2015-09-22","pret":-0.00159,"close":31.49}
{"ticker":"STBA","date":"2015-09-23","pret":0.00382,"close":31.93}
{"ticker":"STBA","date":"2015-09-24","pret":0.00853,"close":32.34}
{"ticker":"STBA","date":"2015-09-25","pret":0.02884,"close":32.75}
{"ticker":"STBA","date":"2015-09-28","pret":-0.00153,"close":32.68}
{"ticker":"STBA","date":"2015-09-29","pret":0.0058,"close":32.56}
{"ticker":"STBA","date":"2015-09-30","pret":0.00274,"close":32.62}
{"ticker":"STBA","date":"2015-10-01","pret":-0.00517,"close":32.45}
{"ticker":"STBA","date":"2015-10-02","pret":-0.02315,"close":32.08}
{"ticker":"STBA","date":"2015-10-05","pret":0.00964,"close":32.28}
{"ticker":"STBA","date":"2015-10-06","pret":-0.00124,"close":32.05}
{"ticker":"STBA","date":"2015-10-07","pret":-0.00434,"close":32.79}
{"ticker":"STBA","date":"2015-10-08","pret":0.01849,"close":32.89}
{"ticker":"STBA","date":"2015-10-09","pret":0.00457,"close":32.52}
{"ticker":"STBA","date":"2015-10-12","pret":-0.00855,"close":32.95}
{"ticker":"STBA","date":"2015-10-13","pret":0.00764,"close":32.47}
{"ticker":"STBA","date":"2015-10-14","pret":-0.01409,"close":31.76}
{"ticker":"STBA","date":"2015-10-15","pret":-0.01461,"close":32.66}
{"ticker":"STBA","date":"2015-10-16","pret":0.0226,"close":32.65}
{"ticker":"STBA","date":"2015-10-19","pret":-0.00799,"close":32.7}
{"ticker":"STBA","date":"2015-10-20","pret":-0.01461,"close":32.36}
{"ticker":"STBA","date":"2015-10-21","pret":-0.00723,"close":31.44}
{"ticker":"STBA","date":"2015-10-22","pret":-0.00348,"close":32}
{"ticker":"STBA","date":"2015-10-23","pret":0.01943,"close":32.9}
{"ticker":"STBA","date":"2015-10-26","pret":0.02119,"close":32.45}
{"ticker":"STBA","date":"2015-10-27","pret":-0.02119,"close":32.03}
{"ticker":"STBA","date":"2015-10-28","pret":-0.00685,"close":33.23}
{"ticker":"STBA","date":"2015-10-29","pret":0.03289,"close":32.9}
{"ticker":"STBA","date":"2015-10-30","pret":-0.00728,"close":31.88}
{"ticker":"STBA","date":"2015-11-02","pret":-0.03125,"close":32.48}
{"ticker":"STBA","date":"2015-11-03","pret":0.01311,"close":32.49}
{"ticker":"STBA","date":"2015-11-04","pret":0.00988,"close":32.85}
{"ticker":"STBA","date":"2015-11-05","pret":0.00704,"close":33.38}
{"ticker":"STBA","date":"2015-11-06","pret":0.025,"close":33.94}
{"ticker":"STBA","date":"2015-11-09","pret":0.01006,"close":33.62}
{"ticker":"STBA","date":"2015-11-10","pret":-0.01394,"close":33.86}
{"ticker":"STBA","date":"2015-11-11","pret":0.01217,"close":33.45}
{"ticker":"STBA","date":"2015-11-12","pret":-0.01696,"close":32.97}
{"ticker":"STBA","date":"2015-11-13","pret":-0.02123,"close":32.46}
{"ticker":"STBA","date":"2015-11-16","pret":-0.00553,"close":32.86}
{"ticker":"STBA","date":"2015-11-17","pret":0.01103,"close":32.88}
{"ticker":"STBA","date":"2015-11-18","pret":0.00789,"close":33.3}
{"ticker":"STBA","date":"2015-11-19","pret":0.00903,"close":33.33}
{"ticker":"STBA","date":"2015-11-20","pret":0.00508,"close":33.58}
{"ticker":"STBA","date":"2015-11-23","pret":-0.00119,"close":33.81}
{"ticker":"STBA","date":"2015-11-24","pret":0.00179,"close":33.96}
{"ticker":"STBA","date":"2015-11-25","pret":0.01303,"close":34}
{"ticker":"STBA","date":"2015-11-26"}
{"ticker":"STBA","date":"2015-11-27","pret":-0.00236,"close":33.99}
{"ticker":"STBA","date":"2015-11-30","pret":0.00236,"close":33.92}
{"ticker":"STBA","date":"2015-12-01","pret":-0.00059,"close":33.75}
{"ticker":"STBA","date":"2015-12-02","pret":-0.00413,"close":33.25}
{"ticker":"STBA","date":"2015-12-03","pret":-0.01279,"close":32.67}
{"ticker":"STBA","date":"2015-12-04","pret":-0.02209,"close":33.26}
{"ticker":"STBA","date":"2015-12-07","pret":0.01789,"close":32.57}
{"ticker":"STBA","date":"2015-12-08","pret":-0.02804,"close":32.14}
{"ticker":"STBA","date":"2015-12-09","pret":-0.00807,"close":31.57}
{"ticker":"STBA","date":"2015-12-10","pret":-0.01412,"close":31.52}
{"ticker":"STBA","date":"2015-12-11","pret":-0.02302,"close":30.13}
{"ticker":"STBA","date":"2015-12-14","pret":-0.03021,"close":30.06}
{"ticker":"STBA","date":"2015-12-15","pret":0.00664,"close":30.79}
{"ticker":"STBA","date":"2015-12-16","pret":0.02485,"close":31.09}
{"ticker":"STBA","date":"2015-12-17"}
{"ticker":"STBA","date":"2015-12-18","pret":0.00226,"close":30.95}
{"ticker":"STBA","date":"2015-12-21","pret":0.0061,"close":31.32}
{"ticker":"STBA","date":"2015-12-22","pret":0.00575,"close":31.5}
{"ticker":"STBA","date":"2015-12-23","pret":0.00761,"close":31}
{"ticker":"STBA","date":"2015-12-24","pret":-0.01914,"close":31.15}
{"ticker":"STBA","date":"2015-12-28","pret":0.00322,"close":31.08}
{"ticker":"STBA","date":"2015-12-29","pret":0.0048,"close":31.5}
{"ticker":"STBA","date":"2015-12-30","pret":0.00669,"close":31.38}
{"ticker":"STBA","date":"2015-12-31","pret":-0.00861,"close":30.82}
{"ticker":"STBA","date":"2016-01-04","pret":-0.03089,"close":29.41}
{"ticker":"STBA","date":"2016-01-05","pret":-0.02813,"close":29.48}
{"ticker":"STBZ","date":"2015-01-02","pret":-0.00546,"close":19.59}
{"ticker":"STBZ","date":"2015-01-05","pret":-0.0293,"close":19.09}
{"ticker":"STBZ","date":"2015-01-06","pret":-0.01758,"close":18.91}
{"ticker":"STBZ","date":"2015-01-07","pret":-0.00943,"close":19.2}
{"ticker":"STBZ","date":"2015-01-08","pret":0.0193,"close":19.66}
{"ticker":"STBZ","date":"2015-01-09","pret":0.01741,"close":19.56}
{"ticker":"STBZ","date":"2015-01-12","pret":-0.0056,"close":19.56}
{"ticker":"STBZ","date":"2015-01-13","pret":0.00813,"close":19.45}
{"ticker":"STBZ","date":"2015-01-14","pret":-0.02305,"close":19.08}
{"ticker":"STBZ","date":"2015-01-15","pret":-0.00989,"close":18.59}
{"ticker":"STBZ","date":"2015-01-16","pret":-0.03136,"close":18.83}
{"ticker":"STBZ","date":"2015-01-20","pret":0.01819,"close":18.73}
{"ticker":"STBZ","date":"2015-01-21","pret":-0.00959,"close":18.56}
{"ticker":"STBZ","date":"2015-01-22","pret":0.00214,"close":19.36}
{"ticker":"STBZ","date":"2015-01-23","pret":0.03568,"close":19.48}
{"ticker":"STBZ","date":"2015-01-26","pret":0.00514,"close":19.5}
{"ticker":"STBZ","date":"2015-01-27","pret":-0.00772,"close":19.33}
{"ticker":"STBZ","date":"2015-01-28","pret":0.00258,"close":19.15}
{"ticker":"STBZ","date":"2015-01-29","pret":-0.03728,"close":19.05}
{"ticker":"STBZ","date":"2015-01-30","pret":0.01012,"close":18.26}
{"ticker":"STBZ","date":"2015-02-02","pret":-0.03284,"close":18.61}
{"ticker":"STBZ","date":"2015-02-03","pret":0.01844,"close":18.54}
{"ticker":"STBZ","date":"2015-02-04","pret":-0.00755,"close":18.29}
{"ticker":"STBZ","date":"2015-02-05","pret":-0.01034,"close":18.66}
{"ticker":"STBZ","date":"2015-02-06","pret":0.02485,"close":18.91}
{"ticker":"STBZ","date":"2015-02-09","pret":0.0032,"close":18.45}
{"ticker":"STBZ","date":"2015-02-10","pret":-0.01231,"close":18.27}
{"ticker":"STBZ","date":"2015-02-11","pret":-0.01738,"close":19.02}
{"ticker":"STBZ","date":"2015-02-12","pret":0.04918,"close":19.52}
{"ticker":"STBZ","date":"2015-02-13","pret":0.02014,"close":19.57}
{"ticker":"STBZ","date":"2015-02-17","pret":0.00357,"close":20.09}
{"ticker":"STBZ","date":"2015-02-18","pret":0.00153,"close":19.6}
{"ticker":"STBZ","date":"2015-02-19","pret":-0.00766,"close":19.54}
{"ticker":"STBZ","date":"2015-02-20","pret":0.00358,"close":19.75}
{"ticker":"STBZ","date":"2015-02-23","pret":0.00357,"close":19.78}
{"ticker":"STBZ","date":"2015-02-24","pret":0.00508,"close":19.98}
{"ticker":"STBZ","date":"2015-02-25","pret":0.01258,"close":20.14}
{"ticker":"STBZ","date":"2015-02-26","pret":0.00648,"close":20.32}
{"ticker":"STBZ","date":"2015-02-27","pret":0.00644,"close":20.4}
{"ticker":"STBZ","date":"2015-03-02","pret":0.00591,"close":20.86}
{"ticker":"STBZ","date":"2015-03-03","pret":0.02328,"close":20.81}
{"ticker":"STBZ","date":"2015-03-04","pret":-0.00818,"close":20.6}
{"ticker":"STBZ","date":"2015-03-05","pret":-0.00485,"close":20.69}
{"ticker":"STBZ","date":"2015-03-06","pret":0.00097,"close":20.49}
{"ticker":"STBZ","date":"2015-03-09","pret":-0.0034,"close":20.6}
{"ticker":"STBZ","date":"2015-03-10","pret":-0.00146,"close":20.42}
{"ticker":"STBZ","date":"2015-03-11","pret":-0.00685,"close":20.38}
{"ticker":"STBZ","date":"2015-03-12","pret":0.01026,"close":20.88}
{"ticker":"STBZ","date":"2015-03-13","pret":0.01591,"close":20.85}
{"ticker":"STBZ","date":"2015-03-16","pret":0.00334,"close":20.86}
{"ticker":"STBZ","date":"2015-03-17","pret":-0.00574,"close":20.89}
{"ticker":"STBZ","date":"2015-03-18","pret":0.00335,"close":20.3}
{"ticker":"STBZ","date":"2015-03-19","pret":-0.03155,"close":20.54}
{"ticker":"STBZ","date":"2015-03-20","pret":0.01274,"close":20.8}
{"ticker":"STBZ","date":"2015-03-23","pret":0.01546,"close":20.84}
{"ticker":"STBZ","date":"2015-03-24","pret":0.00096,"close":20.99}
{"ticker":"STBZ","date":"2015-03-25","pret":0.00573,"close":20.71}
{"ticker":"STBZ","date":"2015-03-26","pret":-0.01632,"close":20.97}
{"ticker":"STBZ","date":"2015-03-27","pret":0.01394,"close":20.93}
{"ticker":"STBZ","date":"2015-03-30","pret":0.00095,"close":21.02}
{"ticker":"STBZ","date":"2015-03-31","pret":-0.00143,"close":21}
{"ticker":"STBZ","date":"2015-04-01","pret":0,"close":21.01}
{"ticker":"STBZ","date":"2015-04-02","pret":0,"close":20.48}
{"ticker":"STBZ","date":"2015-04-06","pret":-0.02662,"close":20.24}
{"ticker":"STBZ","date":"2015-04-07","pret":-0.00541,"close":20.22}
{"ticker":"STBZ","date":"2015-04-08","pret":-0.00395,"close":20.29}
{"ticker":"STBZ","date":"2015-04-09","pret":0.00494,"close":20.21}
{"ticker":"STBZ","date":"2015-04-10","pret":-0.00049,"close":20.37}
{"ticker":"STBZ","date":"2015-04-13","pret":0.00394,"close":20.53}
{"ticker":"STBZ","date":"2015-04-14","pret":0.00782,"close":20.64}
{"ticker":"STBZ","date":"2015-04-15","pret":0.00825,"close":20.86}
{"ticker":"STBZ","date":"2015-04-16","pret":0.00386,"close":21.04}
{"ticker":"STBZ","date":"2015-04-17","pret":0.00958,"close":20.67}
{"ticker":"STBZ","date":"2015-04-20","pret":-0.01054,"close":21.03}
{"ticker":"STBZ","date":"2015-04-21","pret":0.01387,"close":21.01}
{"ticker":"STBZ","date":"2015-04-22","pret":-0.00428,"close":21.01}
{"ticker":"STBZ","date":"2015-04-23","pret":-0.01781,"close":20.89}
{"ticker":"STBZ","date":"2015-04-24","pret":0.01876,"close":20.85}
{"ticker":"STBZ","date":"2015-04-27","pret":-0.00334,"close":20.87}
{"ticker":"STBZ","date":"2015-04-28","pret":-0.00048,"close":21.07}
{"ticker":"STBZ","date":"2015-04-29","pret":0.0081,"close":20.97}
{"ticker":"STBZ","date":"2015-04-30","pret":-0.0333,"close":20.01}
{"ticker":"STBZ","date":"2015-05-01","pret":-0.01782,"close":19.7}
{"ticker":"STBZ","date":"2015-05-04","pret":-0.01561,"close":19.79}
{"ticker":"STBZ","date":"2015-05-05","pret":0,"close":19.78}
{"ticker":"STBZ","date":"2015-05-06","pret":0.00203,"close":20.1}
{"ticker":"STBZ","date":"2015-05-07","pret":0.01408,"close":19.99}
{"ticker":"STBZ","date":"2015-05-08","pret":0.00498,"close":19.98}
{"ticker":"STBZ","date":"2015-05-11","pret":-0.00999,"close":20.07}
{"ticker":"STBZ","date":"2015-05-12","pret":0.00251,"close":19.91}
{"ticker":"STBZ","date":"2015-05-13","pret":-0.002,"close":19.92}
{"ticker":"STBZ","date":"2015-05-14","pret":0.0055,"close":19.94}
{"ticker":"STBZ","date":"2015-05-15","pret":-0.00701,"close":19.73}
{"ticker":"STBZ","date":"2015-05-18","pret":-0.00857,"close":19.98}
{"ticker":"STBZ","date":"2015-05-19","pret":0.01158,"close":20.14}
{"ticker":"STBZ","date":"2015-05-20","pret":0.01096,"close":20.17}
{"ticker":"STBZ","date":"2015-05-21","pret":0.0005,"close":19.97}
{"ticker":"STBZ","date":"2015-05-22","pret":-0.01195,"close":20.01}
{"ticker":"STBZ","date":"2015-05-26","pret":0.0005,"close":20.25}
{"ticker":"STBZ","date":"2015-05-27","pret":0.01885,"close":20.74}
{"ticker":"STBZ","date":"2015-05-28","pret":0.01995,"close":20.56}
{"ticker":"STBZ","date":"2015-05-29","pret":-0.01163,"close":20.48}
{"ticker":"STBZ","date":"2015-06-01","pret":0.00243,"close":19.72}
{"ticker":"STBZ","date":"2015-06-02","pret":-0.04626,"close":20.02}
{"ticker":"STBZ","date":"2015-06-03","pret":0.01816,"close":20.38}
{"ticker":"STBZ","date":"2015-06-04","pret":0.01094,"close":20.09}
{"ticker":"STBZ","date":"2015-06-05","pret":-0.00595,"close":20.35}
{"ticker":"STBZ","date":"2015-06-08","pret":0.00793,"close":20.17}
{"ticker":"STBZ","date":"2015-06-09","pret":-0.00495,"close":20.21}
{"ticker":"STBZ","date":"2015-06-10","pret":0.00248,"close":20.53}
{"ticker":"STBZ","date":"2015-06-11","pret":0.0196,"close":20.77}
{"ticker":"STBZ","date":"2015-06-12","pret":0.00194,"close":20.77}
{"ticker":"STBZ","date":"2015-06-15","pret":-0.00048,"close":20.64}
{"ticker":"STBZ","date":"2015-06-16","pret":-0.00437,"close":20.95}
{"ticker":"STBZ","date":"2015-06-17","pret":0.02071,"close":20.59}
{"ticker":"STBZ","date":"2015-06-18","pret":-0.01876,"close":21.13}
{"ticker":"STBZ","date":"2015-06-19","pret":0.02872,"close":21.43}
{"ticker":"STBZ","date":"2015-06-22","pret":0.0122,"close":21.63}
{"ticker":"STBZ","date":"2015-06-23","pret":0.00743,"close":21.8}
{"ticker":"STBZ","date":"2015-06-24","pret":0.00554,"close":22.07}
{"ticker":"STBZ","date":"2015-06-25","pret":0.01734,"close":22.26}
{"ticker":"STBZ","date":"2015-06-26","pret":0.00856,"close":22.37}
{"ticker":"STBZ","date":"2015-06-29","pret":0.00045,"close":21.79}
{"ticker":"STBZ","date":"2015-06-30","pret":-0.01672,"close":21.7}
{"ticker":"STBZ","date":"2015-07-01","pret":-0.00457,"close":21.93}
{"ticker":"STBZ","date":"2015-07-02","pret":0.00229,"close":21.65}
{"ticker":"STBZ","date":"2015-07-06","pret":-0.0203,"close":21.78}
{"ticker":"STBZ","date":"2015-07-07","pret":0.01343,"close":21.59}
{"ticker":"STBZ","date":"2015-07-08","pret":-0.01857,"close":21.46}
{"ticker":"STBZ","date":"2015-07-09","pret":0.02041,"close":21.78}
{"ticker":"STBZ","date":"2015-07-10","pret":0.00914,"close":22.16}
{"ticker":"STBZ","date":"2015-07-13","pret":0.01221,"close":22.29}
{"ticker":"STBZ","date":"2015-07-14","pret":-0.00135,"close":22.48}
{"ticker":"STBZ","date":"2015-07-15","pret":0.00941,"close":22.48}
{"ticker":"STBZ","date":"2015-07-16","pret":0.00932,"close":22.57}
{"ticker":"STBZ","date":"2015-07-17","pret":-0.00088,"close":22.37}
{"ticker":"STBZ","date":"2015-07-20","pret":-0.01156,"close":22.42}
{"ticker":"STBZ","date":"2015-07-21","pret":0.00268,"close":22.31}
{"ticker":"STBZ","date":"2015-07-22","pret":-0.00582,"close":22.72}
{"ticker":"STBZ","date":"2015-07-23","pret":0.00045,"close":21.74}
{"ticker":"STBZ","date":"2015-07-24","pret":-0.01264,"close":20.45}
{"ticker":"STBZ","date":"2015-07-27","pret":-0.08676,"close":20.24}
{"ticker":"STBZ","date":"2015-07-28","pret":0.00445,"close":20.32}
{"ticker":"STBZ","date":"2015-07-29","pret":-0.00049,"close":20.13}
{"ticker":"STBZ","date":"2015-07-30","pret":-0.01291,"close":20.3}
{"ticker":"STBZ","date":"2015-07-31","pret":0.01488,"close":20.25}
{"ticker":"STBZ","date":"2015-08-03","pret":-0.00395,"close":20.05}
{"ticker":"STBZ","date":"2015-08-04","pret":-0.00794,"close":20.31}
{"ticker":"STBZ","date":"2015-08-05","pret":0.01484,"close":20.23}
{"ticker":"STBZ","date":"2015-08-06","pret":-0.0069,"close":20.32}
{"ticker":"STBZ","date":"2015-08-07","pret":-0.00446,"close":20.11}
{"ticker":"STBZ","date":"2015-08-10","pret":0.00347,"close":20.15}
{"ticker":"STBZ","date":"2015-08-11","pret":-0.01044,"close":20.07}
{"ticker":"STBZ","date":"2015-08-12","pret":-0.003,"close":19.91}
{"ticker":"STBZ","date":"2015-08-13","pret":-0.00201,"close":19.77}
{"ticker":"STBZ","date":"2015-08-14","pret":-0.01112,"close":20.07}
{"ticker":"STBZ","date":"2015-08-17","pret":0.01563,"close":20.14}
{"ticker":"STBZ","date":"2015-08-18","pret":0.00748,"close":20.1}
{"ticker":"STBZ","date":"2015-08-19","pret":-0.00798,"close":20.09}
{"ticker":"STBZ","date":"2015-08-20","pret":-0.00301,"close":19.82}
{"ticker":"STBZ","date":"2015-08-21","pret":-0.01824,"close":19.9}
{"ticker":"STBZ","date":"2015-08-24","pret":-0.02432,"close":19.08}
{"ticker":"STBZ","date":"2015-08-25","pret":0.02228,"close":18.82}
{"ticker":"STBZ","date":"2015-08-26","pret":-0.03122,"close":19.48}
{"ticker":"STBZ","date":"2015-08-27","pret":0.03429,"close":19.51}
{"ticker":"STBZ","date":"2015-08-28","pret":-0.00563,"close":19.71}
{"ticker":"STBZ","date":"2015-08-31","pret":0.00563,"close":20.2}
{"ticker":"STBZ","date":"2015-09-01","pret":0.0142,"close":19.63}
{"ticker":"STBZ","date":"2015-09-02","pret":-0.00303,"close":19.77}
{"ticker":"STBZ","date":"2015-09-03","pret":0.00252,"close":19.98}
{"ticker":"STBZ","date":"2015-09-04","pret":-0.00505,"close":20.17}
{"ticker":"STBZ","date":"2015-09-08","pret":0.03385,"close":20.74}
{"ticker":"STBZ","date":"2015-09-09","pret":0.02227,"close":20.4}
{"ticker":"STBZ","date":"2015-09-10","pret":-0.02472,"close":20.48}
{"ticker":"STBZ","date":"2015-09-11","pret":0.00392,"close":20.49}
{"ticker":"STBZ","date":"2015-09-14","pret":0.00195,"close":20.41}
{"ticker":"STBZ","date":"2015-09-15","pret":-0.00293,"close":20.71}
{"ticker":"STBZ","date":"2015-09-16","pret":0.01505,"close":20.65}
{"ticker":"STBZ","date":"2015-09-17","pret":-0.00386,"close":20.15}
{"ticker":"STBZ","date":"2015-09-18","pret":-0.04199,"close":20.1}
{"ticker":"STBZ","date":"2015-09-21","pret":0.0185,"close":20.12}
{"ticker":"STBZ","date":"2015-09-22","pret":-0.01396,"close":19.89}
{"ticker":"STBZ","date":"2015-09-23","pret":0.008,"close":20.31}
{"ticker":"STBZ","date":"2015-09-24","pret":0.00497,"close":20.62}
{"ticker":"STBZ","date":"2015-09-25","pret":0.03172,"close":20.64}
{"ticker":"STBZ","date":"2015-09-28","pret":-0.01257,"close":20.66}
{"ticker":"STBZ","date":"2015-09-29","pret":0.00823,"close":20.59}
{"ticker":"STBZ","date":"2015-09-30","pret":0.00337,"close":20.68}
{"ticker":"STBZ","date":"2015-10-01","pret":-0.00627,"close":20.99}
{"ticker":"STBZ","date":"2015-10-02","pret":0.00193,"close":20.45}
{"ticker":"STBZ","date":"2015-10-05","pret":-0.00678,"close":20.82}
{"ticker":"STBZ","date":"2015-10-06","pret":0.00919,"close":20.56}
{"ticker":"STBZ","date":"2015-10-07","pret":-0.00531,"close":21.06}
{"ticker":"STBZ","date":"2015-10-08","pret":0.01681,"close":21.12}
{"ticker":"STBZ","date":"2015-10-09","pret":0.00806,"close":21}
{"ticker":"STBZ","date":"2015-10-12","pret":-0.00664,"close":21.11}
{"ticker":"STBZ","date":"2015-10-13","pret":0.00095,"close":20.91}
{"ticker":"STBZ","date":"2015-10-14","pret":-0.00715,"close":20.3}
{"ticker":"STBZ","date":"2015-10-15","pret":-0.02323,"close":20.85}
{"ticker":"STBZ","date":"2015-10-16","pret":0.02084,"close":20.8}
{"ticker":"STBZ","date":"2015-10-19","pret":-0.01012,"close":20.95}
{"ticker":"STBZ","date":"2015-10-20","pret":0.01204,"close":21.3}
{"ticker":"STBZ","date":"2015-10-21","pret":0.0185,"close":20.55}
{"ticker":"STBZ","date":"2015-10-22","pret":-0.02282,"close":21.5}
{"ticker":"STBZ","date":"2015-10-23","pret":0.05609,"close":21.94}
{"ticker":"STBZ","date":"2015-10-26","pret":-0.00456,"close":21.93}
{"ticker":"STBZ","date":"2015-10-27","pret":-0.00504,"close":21.62}
{"ticker":"STBZ","date":"2015-10-28","pret":-0.00184,"close":22.32}
{"ticker":"STBZ","date":"2015-10-29","pret":0.02452,"close":22.26}
{"ticker":"STBZ","date":"2015-10-30","pret":-0.00495,"close":21.4}
{"ticker":"STBZ","date":"2015-11-02","pret":-0.03347,"close":21.52}
{"ticker":"STBZ","date":"2015-11-03","pret":0.00326,"close":21.76}
{"ticker":"STBZ","date":"2015-11-04","pret":0.01293,"close":21.65}
{"ticker":"STBZ","date":"2015-11-05","pret":-0.00783,"close":21.91}
{"ticker":"STBZ","date":"2015-11-06","pret":0.02421,"close":22.71}
{"ticker":"STBZ","date":"2015-11-09","pret":0.02759,"close":22.51}
{"ticker":"STBZ","date":"2015-11-10","pret":-0.01148,"close":22.54}
{"ticker":"STBZ","date":"2015-11-11","pret":0.00487,"close":22.43}
{"ticker":"STBZ","date":"2015-11-12","pret":-0.01559,"close":21.86}
{"ticker":"STBZ","date":"2015-11-13","pret":-0.0273,"close":21.67}
{"ticker":"STBZ","date":"2015-11-16","pret":0.00092,"close":21.98}
{"ticker":"STBZ","date":"2015-11-17","pret":0.01555,"close":22.17}
{"ticker":"STBZ","date":"2015-11-18","pret":0.01262,"close":22.43}
{"ticker":"STBZ","date":"2015-11-19","pret":0.00981,"close":22.74}
{"ticker":"STBZ","date":"2015-11-20","pret":0.01191,"close":23.09}
{"ticker":"STBZ","date":"2015-11-23","pret":0.00873,"close":23.11}
{"ticker":"STBZ","date":"2015-11-24","pret":0.00174,"close":23.25}
{"ticker":"STBZ","date":"2015-11-25","pret":0.01079,"close":23.16}
{"ticker":"STBZ","date":"2015-11-26"}
{"ticker":"STBZ","date":"2015-11-27","pret":-0.00732,"close":23.33}
{"ticker":"STBZ","date":"2015-11-30","pret":0.01203,"close":23.31}
{"ticker":"STBZ","date":"2015-12-01","pret":0.00341,"close":23.56}
{"ticker":"STBZ","date":"2015-12-02","pret":0.00213,"close":23.06}
{"ticker":"STBZ","date":"2015-12-03","pret":-0.01584,"close":22.69}
{"ticker":"STBZ","date":"2015-12-04","pret":-0.01961,"close":22.99}
{"ticker":"STBZ","date":"2015-12-07","pret":0.01138,"close":22.44}
{"ticker":"STBZ","date":"2015-12-08","pret":-0.03273,"close":22.2}
{"ticker":"STBZ","date":"2015-12-09","pret":-0.00451,"close":21.54}
{"ticker":"STBZ","date":"2015-12-10","pret":-0.03493,"close":21.23}
{"ticker":"STBZ","date":"2015-12-11","pret":-0.00846,"close":20.69}
{"ticker":"STBZ","date":"2015-12-14","pret":-0.02532,"close":20.67}
{"ticker":"STBZ","date":"2015-12-15","pret":0.00675,"close":21.35}
{"ticker":"STBZ","date":"2015-12-16","pret":0.02982,"close":21.48}
{"ticker":"STBZ","date":"2015-12-17"}
{"ticker":"STBZ","date":"2015-12-18","pret":-0.01504,"close":20.68}
{"ticker":"STBZ","date":"2015-12-21","pret":-0.01864,"close":20.92}
{"ticker":"STBZ","date":"2015-12-22","pret":0.01484,"close":21.27}
{"ticker":"STBZ","date":"2015-12-23","pret":0.01463,"close":21.3}
{"ticker":"STBZ","date":"2015-12-24","pret":-0.00094,"close":21.45}
{"ticker":"STBZ","date":"2015-12-28","pret":0.00374,"close":21.4}
{"ticker":"STBZ","date":"2015-12-29","pret":0.0042,"close":21.89}
{"ticker":"STBZ","date":"2015-12-30","pret":0.01843,"close":21.68}
{"ticker":"STBZ","date":"2015-12-31","pret":-0.01148,"close":21.03}
{"ticker":"STBZ","date":"2016-01-04","pret":-0.0502,"close":20.27}
{"ticker":"STBZ","date":"2016-01-05","pret":-0.01074,"close":20.63}
{"ticker":"STC","date":"2015-01-02","pret":-0.00455,"close":36.99}
{"ticker":"STC","date":"2015-01-05","pret":-0.0176,"close":36.87}
{"ticker":"STC","date":"2015-01-06","pret":0.00599,"close":36.06}
{"ticker":"STC","date":"2015-01-07","pret":-0.01339,"close":35.85}
{"ticker":"STC","date":"2015-01-08","pret":-0.00801,"close":36.86}
{"ticker":"STC","date":"2015-01-09","pret":0.02222,"close":36.04}
{"ticker":"STC","date":"2015-01-12","pret":-0.02528,"close":36.12}
{"ticker":"STC","date":"2015-01-13","pret":0.01409,"close":36.59}
{"ticker":"STC","date":"2015-01-14","pret":-0.00523,"close":36.56}
{"ticker":"STC","date":"2015-01-15","pret":0.01315,"close":35.54}
{"ticker":"STC","date":"2015-01-16","pret":-0.03772,"close":36.44}
{"ticker":"STC","date":"2015-01-20","pret":0.03199,"close":36.37}
{"ticker":"STC","date":"2015-01-21","pret":-0.00935,"close":35.56}
{"ticker":"STC","date":"2015-01-22","pret":-0.00972,"close":36.05}
{"ticker":"STC","date":"2015-01-23","pret":0.0075,"close":36.04}
{"ticker":"STC","date":"2015-01-26","pret":-0.00166,"close":36.85}
{"ticker":"STC","date":"2015-01-27","pret":0.01021,"close":36.58}
{"ticker":"STC","date":"2015-01-28","pret":0.00902,"close":35.94}
{"ticker":"STC","date":"2015-01-29","pret":-0.02312,"close":36.73}
{"ticker":"STC","date":"2015-01-30","pret":0.01328,"close":35.8}
{"ticker":"STC","date":"2015-02-02","pret":-0.01467,"close":36.38}
{"ticker":"STC","date":"2015-02-03","pret":0.01851,"close":36.51}
{"ticker":"STC","date":"2015-02-04","pret":-0.00137,"close":36.82}
{"ticker":"STC","date":"2015-02-05","pret":0.01036,"close":37.12}
{"ticker":"STC","date":"2015-02-06","pret":0.00972,"close":37.18}
{"ticker":"STC","date":"2015-02-09","pret":-0.00864,"close":36.66}
{"ticker":"STC","date":"2015-02-10","pret":-0.00407,"close":36.77}
{"ticker":"STC","date":"2015-02-11","pret":-0.00109,"close":37.01}
{"ticker":"STC","date":"2015-02-12","pret":0.03058,"close":37.62}
{"ticker":"STC","date":"2015-02-13","pret":-0.00132,"close":37.85}
{"ticker":"STC","date":"2015-02-17","pret":0.00106,"close":36.92}
{"ticker":"STC","date":"2015-02-18","pret":-0.02299,"close":36.32}
{"ticker":"STC","date":"2015-02-19","pret":-0.02325,"close":36.12}
{"ticker":"STC","date":"2015-02-20","pret":0.00111,"close":36}
{"ticker":"STC","date":"2015-02-23","pret":-0.00416,"close":36.2}
{"ticker":"STC","date":"2015-02-24","pret":0.00333,"close":36.55}
{"ticker":"STC","date":"2015-02-25","pret":0.01674,"close":36.8}
{"ticker":"STC","date":"2015-02-26","pret":-0.00027,"close":37.14}
{"ticker":"STC","date":"2015-02-27","pret":0.00624,"close":37.63}
{"ticker":"STC","date":"2015-03-02","pret":0.01663,"close":37.48}
{"ticker":"STC","date":"2015-03-03","pret":-0.00266,"close":37.54}
{"ticker":"STC","date":"2015-03-04","pret":0.00186,"close":36.74}
{"ticker":"STC","date":"2015-03-05","pret":-0.02235,"close":36.82}
{"ticker":"STC","date":"2015-03-06","pret":-0.00519,"close":36.55}
{"ticker":"STC","date":"2015-03-09","pret":0,"close":37.07}
{"ticker":"STC","date":"2015-03-10","pret":0.00953,"close":36.51}
{"ticker":"STC","date":"2015-03-11","pret":-0.0109,"close":37.13}
{"ticker":"STC","date":"2015-03-12","pret":0.02383,"close":38.44}
{"ticker":"STC","date":"2015-03-13","pret":0.02562,"close":39.17}
{"ticker":"STC","date":"2015-03-16","pret":0.02422,"close":39.46}
{"ticker":"STC","date":"2015-03-17","pret":-0.00076,"close":39.46}
{"ticker":"STC","date":"2015-03-18","pret":0.00508,"close":40.21}
{"ticker":"STC","date":"2015-03-19","pret":0.0141,"close":40.51}
{"ticker":"STC","date":"2015-03-20","pret":0.01882,"close":41.33}
{"ticker":"STC","date":"2015-03-23","pret":0.01122,"close":41.39}
{"ticker":"STC","date":"2015-03-24","pret":0.00145,"close":41}
{"ticker":"STC","date":"2015-03-25","pret":-0.00413,"close":40}
{"ticker":"STC","date":"2015-03-26","pret":-0.03288,"close":39.2}
{"ticker":"STC","date":"2015-03-27","pret":-0.01647,"close":39.46}
{"ticker":"STC","date":"2015-03-30","pret":0.01546,"close":40.73}
{"ticker":"STC","date":"2015-03-31","pret":0.01746,"close":40.64}
{"ticker":"STC","date":"2015-04-01","pret":-0.00025,"close":40.4}
{"ticker":"STC","date":"2015-04-02","pret":-0.00198,"close":40.68}
{"ticker":"STC","date":"2015-04-06","pret":-0.00149,"close":40.7}
{"ticker":"STC","date":"2015-04-07","pret":0.01404,"close":39.77}
{"ticker":"STC","date":"2015-04-08","pret":-0.03106,"close":40.03}
{"ticker":"STC","date":"2015-04-09","pret":0.00754,"close":39.27}
{"ticker":"STC","date":"2015-04-10","pret":-0.01134,"close":39.71}
{"ticker":"STC","date":"2015-04-13","pret":0.0043,"close":39.96}
{"ticker":"STC","date":"2015-04-14","pret":0.00729,"close":40.2}
{"ticker":"STC","date":"2015-04-15","pret":0.00773,"close":40.22}
{"ticker":"STC","date":"2015-04-16","pret":-0.0005,"close":40.26}
{"ticker":"STC","date":"2015-04-17","pret":-0.00548,"close":39.43}
{"ticker":"STC","date":"2015-04-20","pret":-0.01233,"close":39.98}
{"ticker":"STC","date":"2015-04-21","pret":0.00932,"close":39.98}
{"ticker":"STC","date":"2015-04-22","pret":0.004,"close":40.17}
{"ticker":"STC","date":"2015-04-23","pret":-0.01004,"close":38.78}
{"ticker":"STC","date":"2015-04-24","pret":-0.02142,"close":38.75}
{"ticker":"STC","date":"2015-04-27","pret":-0.00672,"close":37.34}
{"ticker":"STC","date":"2015-04-28","pret":-0.03324,"close":37.46}
{"ticker":"STC","date":"2015-04-29","pret":-0.00322,"close":36.93}
{"ticker":"STC","date":"2015-04-30","pret":-0.01273,"close":36.5}
{"ticker":"STC","date":"2015-05-01","pret":0.00054,"close":36.85}
{"ticker":"STC","date":"2015-05-04","pret":0.00435,"close":36.51}
{"ticker":"STC","date":"2015-05-05","pret":-0.01201,"close":36.2}
{"ticker":"STC","date":"2015-05-06","pret":-0.00772,"close":36.23}
{"ticker":"STC","date":"2015-05-07","pret":-0.00083,"close":36.62}
{"ticker":"STC","date":"2015-05-08","pret":0.02028,"close":36.87}
{"ticker":"STC","date":"2015-05-11","pret":-0.00217,"close":37.04}
{"ticker":"STC","date":"2015-05-12","pret":0.00461,"close":36.46}
{"ticker":"STC","date":"2015-05-13","pret":-0.0161,"close":36.25}
{"ticker":"STC","date":"2015-05-14","pret":-0.00082,"close":36.58}
{"ticker":"STC","date":"2015-05-15","pret":0.00658,"close":36.36}
{"ticker":"STC","date":"2015-05-18","pret":-0.00466,"close":37}
{"ticker":"STC","date":"2015-05-19","pret":0.01878,"close":36.96}
{"ticker":"STC","date":"2015-05-20","pret":-0.00351,"close":36.98}
{"ticker":"STC","date":"2015-05-21","pret":0.00135,"close":36.73}
{"ticker":"STC","date":"2015-05-22","pret":-0.00787,"close":36.63}
{"ticker":"STC","date":"2015-05-26","pret":-0.00765,"close":36.43}
{"ticker":"STC","date":"2015-05-27","pret":0.00493,"close":37.28}
{"ticker":"STC","date":"2015-05-28","pret":0.01356,"close":37.24}
{"ticker":"STC","date":"2015-05-29","pret":0,"close":37.57}
{"ticker":"STC","date":"2015-06-01","pret":0.01471,"close":37.6}
{"ticker":"STC","date":"2015-06-02","pret":-0.00719,"close":37.88}
{"ticker":"STC","date":"2015-06-03","pret":0.01513,"close":38.37}
{"ticker":"STC","date":"2015-06-04","pret":0.00447,"close":38.13}
{"ticker":"STC","date":"2015-06-05","pret":-0.00026,"close":38.62}
{"ticker":"STC","date":"2015-06-08","pret":0.0138,"close":37.95}
{"ticker":"STC","date":"2015-06-09","pret":-0.01827,"close":37.47}
{"ticker":"STC","date":"2015-06-10","pret":-0.01326,"close":38.05}
{"ticker":"STC","date":"2015-06-11","pret":0.01694,"close":38}
{"ticker":"STC","date":"2015-06-12","pret":-0.00184,"close":38.1}
{"ticker":"STC","date":"2015-06-15","pret":-0.00818,"close":37.97}
{"ticker":"STC","date":"2015-06-16","pret":0.00529,"close":38.05}
{"ticker":"STC","date":"2015-06-17","pret":0.00421,"close":37.77}
{"ticker":"STC","date":"2015-06-18","pret":-0.00447,"close":37.85}
{"ticker":"STC","date":"2015-06-19","pret":-0.00026,"close":38.19}
{"ticker":"STC","date":"2015-06-22","pret":0.01467,"close":39.16}
{"ticker":"STC","date":"2015-06-23","pret":0.02135,"close":40.25}
{"ticker":"STC","date":"2015-06-24","pret":0.02016,"close":40.15}
{"ticker":"STC","date":"2015-06-25","pret":0.00968,"close":40.25}
{"ticker":"STC","date":"2015-06-26","pret":0,"close":40.5}
{"ticker":"STC","date":"2015-06-29","pret":0.00222,"close":39.68}
{"ticker":"STC","date":"2015-06-30","pret":-0.01415,"close":39.8}
{"ticker":"STC","date":"2015-07-01","pret":0.00374,"close":40.78}
{"ticker":"STC","date":"2015-07-02","pret":0.02022,"close":40.11}
{"ticker":"STC","date":"2015-07-06","pret":-0.03149,"close":39.89}
{"ticker":"STC","date":"2015-07-07","pret":0.00302,"close":39.88}
{"ticker":"STC","date":"2015-07-08","pret":-0.00504,"close":39.47}
{"ticker":"STC","date":"2015-07-09","pret":0.0103,"close":39.44}
{"ticker":"STC","date":"2015-07-10","pret":-0.00626,"close":40.23}
{"ticker":"STC","date":"2015-07-13","pret":0.01991,"close":40.29}
{"ticker":"STC","date":"2015-07-14","pret":-0.0104,"close":40.14}
{"ticker":"STC","date":"2015-07-15","pret":-0.00274,"close":40.33}
{"ticker":"STC","date":"2015-07-16","pret":0.01487,"close":40.33}
{"ticker":"STC","date":"2015-07-17","pret":-0.00543,"close":40.55}
{"ticker":"STC","date":"2015-07-20","pret":0.00715,"close":40.1}
{"ticker":"STC","date":"2015-07-21","pret":-0.01659,"close":39.47}
{"ticker":"STC","date":"2015-07-22","pret":-0.01433,"close":39.99}
{"ticker":"STC","date":"2015-07-23","pret":0.0043,"close":40.53}
{"ticker":"STC","date":"2015-07-24","pret":0.03006,"close":40.75}
{"ticker":"STC","date":"2015-07-27","pret":-0.0027,"close":40.67}
{"ticker":"STC","date":"2015-07-28","pret":-0.00098,"close":40.37}
{"ticker":"STC","date":"2015-07-29","pret":-0.01161,"close":40.37}
{"ticker":"STC","date":"2015-07-30","pret":0.00273,"close":40.83}
{"ticker":"STC","date":"2015-07-31","pret":0.01647,"close":41.12}
{"ticker":"STC","date":"2015-08-03","pret":0.00146,"close":40.7}
{"ticker":"STC","date":"2015-08-04","pret":-0.00978,"close":40.7}
{"ticker":"STC","date":"2015-08-05","pret":0.0049,"close":40.47}
{"ticker":"STC","date":"2015-08-06","pret":-0.01603,"close":39.92}
{"ticker":"STC","date":"2015-08-07","pret":-0.012,"close":39.45}
{"ticker":"STC","date":"2015-08-10","pret":0.00176,"close":40.23}
{"ticker":"STC","date":"2015-08-11","pret":0,"close":40.57}
{"ticker":"STC","date":"2015-08-12","pret":0.00925,"close":40.62}
{"ticker":"STC","date":"2015-08-13","pret":0.00447,"close":40.34}
{"ticker":"STC","date":"2015-08-14","pret":-0.00422,"close":40.64}
{"ticker":"STC","date":"2015-08-17","pret":0.01236,"close":41.35}
{"ticker":"STC","date":"2015-08-18","pret":0.01415,"close":41.12}
{"ticker":"STC","date":"2015-08-19","pret":-0.00729,"close":40.97}
{"ticker":"STC","date":"2015-08-20","pret":-0.01203,"close":40.54}
{"ticker":"STC","date":"2015-08-21","pret":-0.01518,"close":40.13}
{"ticker":"STC","date":"2015-08-24","pret":-0.0386,"close":38.85}
{"ticker":"STC","date":"2015-08-25","pret":0.04035,"close":37.68}
{"ticker":"STC","date":"2015-08-26","pret":-0.03723,"close":38.45}
{"ticker":"STC","date":"2015-08-27","pret":0.0088,"close":38.71}
{"ticker":"STC","date":"2015-08-28","pret":-0.00413,"close":38.78}
{"ticker":"STC","date":"2015-08-31","pret":-0.00363,"close":38.74}
{"ticker":"STC","date":"2015-09-01","pret":-0.00965,"close":37.79}
{"ticker":"STC","date":"2015-09-02","pret":0.0034,"close":38.46}
{"ticker":"STC","date":"2015-09-03","pret":0.00599,"close":38.32}
{"ticker":"STC","date":"2015-09-04","pret":-0.0186,"close":37.72}
{"ticker":"STC","date":"2015-09-08","pret":0.01157,"close":39.01}
{"ticker":"STC","date":"2015-09-09","pret":0.01813,"close":38.52}
{"ticker":"STC","date":"2015-09-10","pret":-0.0124,"close":38.42}
{"ticker":"STC","date":"2015-09-11","pret":-0.00835,"close":38.66}
{"ticker":"STC","date":"2015-09-14","pret":0.01406,"close":38.45}
{"ticker":"STC","date":"2015-09-15","pret":-0.00285,"close":38.7}
{"ticker":"STC","date":"2015-09-16","pret":0.00517,"close":38.73}
{"ticker":"STC","date":"2015-09-17","pret":0.00052,"close":38.98}
{"ticker":"STC","date":"2015-09-18","pret":-0.00854,"close":39.02}
{"ticker":"STC","date":"2015-09-21","pret":0.02007,"close":39.46}
{"ticker":"STC","date":"2015-09-22","pret":-0.00153,"close":38.75}
{"ticker":"STC","date":"2015-09-23","pret":-0.01052,"close":39.14}
{"ticker":"STC","date":"2015-09-24","pret":0.00155,"close":39.69}
{"ticker":"STC","date":"2015-09-25","pret":0.03242,"close":39.46}
{"ticker":"STC","date":"2015-09-28","pret":-0.01786,"close":39.29}
{"ticker":"STC","date":"2015-09-29","pret":0.00025,"close":39.67}
{"ticker":"STC","date":"2015-09-30","pret":0.0111,"close":40.91}
{"ticker":"STC","date":"2015-10-01","pret":0.0299,"close":40.82}
{"ticker":"STC","date":"2015-10-02","pret":-0.012,"close":40.4}
{"ticker":"STC","date":"2015-10-05","pret":0.00516,"close":41.51}
{"ticker":"STC","date":"2015-10-06","pret":0.01605,"close":40.33}
{"ticker":"STC","date":"2015-10-07","pret":-0.02393,"close":40.85}
{"ticker":"STC","date":"2015-10-08","pret":0.0152,"close":42.38}
{"ticker":"STC","date":"2015-10-09","pret":0.03421,"close":42.47}
{"ticker":"STC","date":"2015-10-12","pret":0.00399,"close":42.72}
{"ticker":"STC","date":"2015-10-13","pret":-0.00258,"close":42.12}
{"ticker":"STC","date":"2015-10-14","pret":-0.01324,"close":41.49}
{"ticker":"STC","date":"2015-10-15","pret":-0.00812,"close":42.5}
{"ticker":"STC","date":"2015-10-16","pret":0.02441,"close":42.48}
{"ticker":"STC","date":"2015-10-19","pret":-0.01296,"close":42.48}
{"ticker":"STC","date":"2015-10-20","pret":0.00733,"close":42.26}
{"ticker":"STC","date":"2015-10-21","pret":-0.00071,"close":41.49}
{"ticker":"STC","date":"2015-10-22","pret":-0.01591,"close":41.31}
{"ticker":"STC","date":"2015-10-23","pret":0.01261,"close":41.47}
{"ticker":"STC","date":"2015-10-26","pret":-0.02538,"close":40.54}
{"ticker":"STC","date":"2015-10-27","pret":-0.01589,"close":40.64}
{"ticker":"STC","date":"2015-10-28","pret":0.00074,"close":41.28}
{"ticker":"STC","date":"2015-10-29","pret":0.00931,"close":41}
{"ticker":"STC","date":"2015-10-30","pret":0.00268,"close":40.17}
{"ticker":"STC","date":"2015-11-02","pret":-0.02388,"close":41.36}
{"ticker":"STC","date":"2015-11-03","pret":0.02534,"close":41.18}
{"ticker":"STC","date":"2015-11-04","pret":-0.00341,"close":40.88}
{"ticker":"STC","date":"2015-11-05","pret":-0.00317,"close":41.57}
{"ticker":"STC","date":"2015-11-06","pret":0.01167,"close":41.63}
{"ticker":"STC","date":"2015-11-09","pret":0.00602,"close":41.04}
{"ticker":"STC","date":"2015-11-10","pret":-0.0194,"close":41.49}
{"ticker":"STC","date":"2015-11-11","pret":0.01892,"close":41.55}
{"ticker":"STC","date":"2015-11-12","pret":-0.00603,"close":40.61}
{"ticker":"STC","date":"2015-11-13","pret":-0.02373,"close":40.6}
{"ticker":"STC","date":"2015-11-16","pret":0.00346,"close":40.38}
{"ticker":"STC","date":"2015-11-17","pret":0.00615,"close":41.57}
{"ticker":"STC","date":"2015-11-18","pret":0.02231,"close":42.64}
{"ticker":"STC","date":"2015-11-19","pret":0.0237,"close":41.97}
{"ticker":"STC","date":"2015-11-20","pret":-0.00847,"close":42.47}
{"ticker":"STC","date":"2015-11-23","pret":0.00283,"close":43.22}
{"ticker":"STC","date":"2015-11-24","pret":0.0182,"close":43.2}
{"ticker":"STC","date":"2015-11-25","pret":0.00208,"close":43.24}
{"ticker":"STC","date":"2015-11-26"}
{"ticker":"STC","date":"2015-11-27","pret":-0.00463,"close":43.19}
{"ticker":"STC","date":"2015-11-30","pret":0.01038,"close":43.34}
{"ticker":"STC","date":"2015-12-01","pret":-0.00184,"close":43.52}
{"ticker":"STC","date":"2015-12-02","pret":0.00184,"close":43.35}
{"ticker":"STC","date":"2015-12-03","pret":-0.00529,"close":41.99}
{"ticker":"STC","date":"2015-12-04","pret":-0.03211,"close":42.39}
{"ticker":"STC","date":"2015-12-07","pret":0.00783,"close":41.95}
{"ticker":"STC","date":"2015-12-08","pret":-0.01117,"close":41.74}
{"ticker":"STC","date":"2015-12-09","pret":-0.00961,"close":40.55}
{"ticker":"STC","date":"2015-12-10","pret":-0.02048,"close":39.41}
{"ticker":"STC","date":"2015-12-11","pret":-0.04509,"close":38.61}
{"ticker":"STC","date":"2015-12-14","pret":-0.00284,"close":38.18}
{"ticker":"STC","date":"2015-12-15","pret":-0.0117,"close":38.18}
{"ticker":"STC","date":"2015-12-16","pret":0.00078,"close":38.15}
{"ticker":"STC","date":"2015-12-17"}
{"ticker":"STC","date":"2015-12-18","pret":-0.03617,"close":36.62}
{"ticker":"STC","date":"2015-12-21","pret":0.00108,"close":37.17}
{"ticker":"STC","date":"2015-12-22","pret":0.00808,"close":37.57}
{"ticker":"STC","date":"2015-12-23","pret":0.01598,"close":37.55}
{"ticker":"STC","date":"2015-12-24","pret":-0.00689,"close":38.07}
{"ticker":"STC","date":"2015-12-28","pret":0.0053,"close":38.01}
{"ticker":"STC","date":"2015-12-29","pret":-0.00132,"close":38.19}
{"ticker":"STC","date":"2015-12-30","pret":0.01159,"close":37.75}
{"ticker":"STC","date":"2015-12-31","pret":-0.01797,"close":37.33}
{"ticker":"STC","date":"2016-01-04","pret":-0.01884,"close":36.61}
{"ticker":"STC","date":"2016-01-05","pret":-0.00381,"close":36.58}
{"ticker":"STCK","date":"2015-01-02","pret":-0.00452,"close":15.45}
{"ticker":"STCK","date":"2015-01-05","pret":-0.01172,"close":15.08}
{"ticker":"STCK","date":"2015-01-06","pret":-0.01318,"close":15.62}
{"ticker":"STCK","date":"2015-01-07","pret":0.05613,"close":15.43}
{"ticker":"STCK","date":"2015-01-08","pret":-0.02092,"close":16.59}
{"ticker":"STCK","date":"2015-01-09","pret":0.05666,"close":16.24}
{"ticker":"STCK","date":"2015-01-12","pret":-0.02327,"close":16.42}
{"ticker":"STCK","date":"2015-01-13","pret":0.02931,"close":16.71}
{"ticker":"STCK","date":"2015-01-14","pret":-0.00967,"close":16.65}
{"ticker":"STCK","date":"2015-01-15","pret":0,"close":16.56}
{"ticker":"STCK","date":"2015-01-16","pret":0.00121,"close":16.93}
{"ticker":"STCK","date":"2015-01-20","pret":0.02753,"close":16.54}
{"ticker":"STCK","date":"2015-01-21","pret":-0.02632,"close":15.41}
{"ticker":"STCK","date":"2015-01-22","pret":-0.05737,"close":15.84}
{"ticker":"STCK","date":"2015-01-23","pret":0.01402,"close":15.23}
{"ticker":"STCK","date":"2015-01-26","pret":-0.15141,"close":15.64}
{"ticker":"STCK","date":"2015-01-27","pret":0.12577,"close":15.62}
{"ticker":"STCK","date":"2015-01-28","pret":0.0161,"close":15.37}
{"ticker":"STCK","date":"2015-01-29","pret":-0.0161,"close":15.72}
{"ticker":"STCK","date":"2015-01-30","pret":0.00905,"close":15.58}
{"ticker":"STCK","date":"2015-02-02","pret":0.01088,"close":16.01}
{"ticker":"STCK","date":"2015-02-03","pret":0.02266,"close":16.13}
{"ticker":"STCK","date":"2015-02-04","pret":-0.00312,"close":16.06}
{"ticker":"STCK","date":"2015-02-05","pret":0.00125,"close":16.4}
{"ticker":"STCK","date":"2015-02-06","pret":0.02524,"close":16.11}
{"ticker":"STCK","date":"2015-02-09","pret":-0.02774,"close":15.94}
{"ticker":"STCK","date":"2015-02-10","pret":-0.0025,"close":15.92}
{"ticker":"STCK","date":"2015-02-11","pret":0.01183,"close":16.24}
{"ticker":"STCK","date":"2015-02-12","pret":0.01047,"close":16.24}
{"ticker":"STCK","date":"2015-02-13","pret":-0.00985,"close":16.3}
{"ticker":"STCK","date":"2015-02-17","pret":0.01291,"close":16.31}
{"ticker":"STCK","date":"2015-02-18","pret":-0.00183,"close":16.27}
{"ticker":"STCK","date":"2015-02-19","pret":-0.00614,"close":16.37}
{"ticker":"STCK","date":"2015-02-20","pret":0.00246,"close":15.89}
{"ticker":"STCK","date":"2015-02-23","pret":-0.02866,"close":15.53}
{"ticker":"STCK","date":"2015-02-24","pret":-0.02691,"close":15.21}
{"ticker":"STCK","date":"2015-02-25","pret":-0.01571,"close":14.98}
{"ticker":"STCK","date":"2015-02-26","pret":-0.01194,"close":15.04}
{"ticker":"STCK","date":"2015-02-27","pret":0.00732,"close":15.53}
{"ticker":"STCK","date":"2015-03-02","pret":0.03324,"close":15.66}
{"ticker":"STCK","date":"2015-03-03","pret":0.00512,"close":15.66}
{"ticker":"STCK","date":"2015-03-04","pret":-0.00961,"close":16.03}
{"ticker":"STCK","date":"2015-03-05","pret":0.03418,"close":16.01}
{"ticker":"STCK","date":"2015-03-06","pret":-0.01442,"close":16}
{"ticker":"STCK","date":"2015-03-09","pret":0.01814,"close":16}
{"ticker":"STCK","date":"2015-03-10","pret":-0.01373,"close":15.9}
{"ticker":"STCK","date":"2015-03-11","pret":0.00502,"close":15.98}
{"ticker":"STCK","date":"2015-03-12","pret":0.00996,"close":15.99}
{"ticker":"STCK","date":"2015-03-13","pret":-0.00746,"close":15.99}
{"ticker":"STCK","date":"2015-03-16","pret":0.00498,"close":16}
{"ticker":"STCK","date":"2015-03-17","pret":-0.02514,"close":16.11}
{"ticker":"STCK","date":"2015-03-18","pret":0.02576,"close":17.04}
{"ticker":"STCK","date":"2015-03-19","pret":0.05315,"close":16.84}
{"ticker":"STCK","date":"2015-03-20","pret":-0.00295,"close":17}
{"ticker":"STCK","date":"2015-03-23","pret":0.00059,"close":17.06}
{"ticker":"STCK","date":"2015-03-24","pret":-0.00236,"close":17.76}
{"ticker":"STCK","date":"2015-03-25","pret":0.04845,"close":17.15}
{"ticker":"STCK","date":"2015-03-26","pret":-0.03729,"close":16.68}
{"ticker":"STCK","date":"2015-03-27","pret":-0.02425,"close":16.79}
{"ticker":"STCK","date":"2015-03-30","pret":0.00716,"close":17.5}
{"ticker":"STCK","date":"2015-03-31","pret":0.0316,"close":18.06}
{"ticker":"STCK","date":"2015-04-01","pret":0.03286,"close":18.82}
{"ticker":"STCK","date":"2015-04-02","pret":0.04682,"close":19.37}
{"ticker":"STCK","date":"2015-04-06","pret":0.01058,"close":19.28}
{"ticker":"STCK","date":"2015-04-07","pret":0.0167,"close":18.65}
{"ticker":"STCK","date":"2015-04-08","pret":-0.03262,"close":18.98}
{"ticker":"STCK","date":"2015-04-09","pret":0.01486,"close":17.84}
{"ticker":"STCK","date":"2015-04-10","pret":-0.05413,"close":17.89}
{"ticker":"STCK","date":"2015-04-13","pret":0.00111,"close":19.97}
{"ticker":"STCK","date":"2015-04-14","pret":0.0943,"close":19.03}
{"ticker":"STCK","date":"2015-04-15","pret":-0.03289,"close":18.95}
{"ticker":"STCK","date":"2015-04-16","pret":-0.00734,"close":18.45}
{"ticker":"STCK","date":"2015-04-17","pret":-0.03808,"close":18.96}
{"ticker":"STCK","date":"2015-04-20","pret":0.03175,"close":18.62}
{"ticker":"STCK","date":"2015-04-21","pret":0.01316,"close":18.54}
{"ticker":"STCK","date":"2015-04-22","pret":-0.03241,"close":18.52}
{"ticker":"STCK","date":"2015-04-23","pret":0.00054,"close":18.66}
{"ticker":"STCK","date":"2015-04-24","pret":0.0102,"close":18.98}
{"ticker":"STCK","date":"2015-04-27","pret":0.0201,"close":18.86}
{"ticker":"STCK","date":"2015-04-28","pret":0.06829,"close":19.16}
{"ticker":"STCK","date":"2015-04-29","pret":-0.06934,"close":18.68}
{"ticker":"STCK","date":"2015-04-30","pret":-0.02763,"close":18.37}
{"ticker":"STCK","date":"2015-05-01","pret":-0.01083,"close":18.71}
{"ticker":"STCK","date":"2015-05-04","pret":0.01835,"close":18.16}
{"ticker":"STCK","date":"2015-05-05","pret":-0.03704,"close":17.72}
{"ticker":"STCK","date":"2015-05-06","pret":-0.00892,"close":17.91}
{"ticker":"STCK","date":"2015-05-07","pret":0.00892,"close":18.12}
{"ticker":"STCK","date":"2015-05-08","pret":0.01159,"close":18.26}
{"ticker":"STCK","date":"2015-05-11","pret":0.00438,"close":18.39}
{"ticker":"STCK","date":"2015-05-12","pret":-0.00603,"close":17.91}
{"ticker":"STCK","date":"2015-05-13","pret":-0.0155,"close":18.06}
{"ticker":"STCK","date":"2015-05-14","pret":0.00778,"close":18.74}
{"ticker":"STCK","date":"2015-05-15","pret":0.03856,"close":18.91}
{"ticker":"STCK","date":"2015-05-18","pret":0.00796,"close":18.93}
{"ticker":"STCK","date":"2015-05-19","pret":-0.00636,"close":18.89}
{"ticker":"STCK","date":"2015-05-20","pret":0.00583,"close":18.69}
{"ticker":"STCK","date":"2015-05-21","pret":-0.04599,"close":17.72}
{"ticker":"STCK","date":"2015-05-22","pret":-0.01562,"close":17.39}
{"ticker":"STCK","date":"2015-05-26","pret":-0.0216,"close":16.86}
{"ticker":"STCK","date":"2015-05-27","pret":-0.03748,"close":17.14}
{"ticker":"STCK","date":"2015-05-28","pret":0.02008,"close":16.94}
{"ticker":"STCK","date":"2015-05-29","pret":-0.00763,"close":16.71}
{"ticker":"STCK","date":"2015-06-01","pret":-0.01305,"close":17.73}
{"ticker":"STCK","date":"2015-06-02","pret":0.05347,"close":18.1}
{"ticker":"STCK","date":"2015-06-03","pret":0.17265,"close":20.5}
{"ticker":"STCK","date":"2015-06-04","pret":-0.01487,"close":19.2}
{"ticker":"STCK","date":"2015-06-05","pret":-0.07214,"close":19.08}
{"ticker":"STCK","date":"2015-06-08","pret":-0.00573,"close":19.14}
{"ticker":"STCK","date":"2015-06-09","pret":0.00104,"close":18.77}
{"ticker":"STCK","date":"2015-06-10","pret":-0.01631,"close":19.16}
{"ticker":"STCK","date":"2015-06-11","pret":0.01996,"close":19}
{"ticker":"STCK","date":"2015-06-12","pret":-0.01784,"close":19.06}
{"ticker":"STCK","date":"2015-06-15","pret":0.00581,"close":19.36}
{"ticker":"STCK","date":"2015-06-16","pret":0.01774,"close":19.65}
{"ticker":"STCK","date":"2015-06-17","pret":0.02148,"close":19.45}
{"ticker":"STCK","date":"2015-06-18","pret":-0.00966,"close":19.63}
{"ticker":"STCK","date":"2015-06-19","pret":0.00611,"close":19.77}
{"ticker":"STCK","date":"2015-06-22","pret":0.01212,"close":19.88}
{"ticker":"STCK","date":"2015-06-23","pret":0.001,"close":20}
{"ticker":"STCK","date":"2015-06-24","pret":0.0035,"close":19.94}
{"ticker":"STCK","date":"2015-06-25","pret":-0.0015,"close":19.96}
{"ticker":"STCK","date":"2015-06-26","pret":0.0035,"close":19.99}
{"ticker":"STCK","date":"2015-06-29","pret":-0.00751,"close":19.28}
{"ticker":"STCK","date":"2015-06-30","pret":-0.02183,"close":19.55}
{"ticker":"STCK","date":"2015-07-01","pret":0.0168,"close":19.4}
{"ticker":"STCK","date":"2015-07-02","pret":-0.01988,"close":19.11}
{"ticker":"STCK","date":"2015-07-06","pret":-0.02081,"close":19.03}
{"ticker":"STCK","date":"2015-07-07","pret":0.00472,"close":19}
{"ticker":"STCK","date":"2015-07-08","pret":-0.01423,"close":18.46}
{"ticker":"STCK","date":"2015-07-09","pret":-0.01175,"close":18.71}
{"ticker":"STCK","date":"2015-07-10","pret":0.01968,"close":19.05}
{"ticker":"STCK","date":"2015-07-13","pret":0.00525,"close":19.38}
{"ticker":"STCK","date":"2015-07-14","pret":0.00731,"close":19.29}
{"ticker":"STCK","date":"2015-07-15","pret":0.00415,"close":18.24}
{"ticker":"STCK","date":"2015-07-16","pret":-0.05372,"close":18.67}
{"ticker":"STCK","date":"2015-07-17","pret":0.01894,"close":18.6}
{"ticker":"STCK","date":"2015-07-20","pret":-0.00484,"close":18.47}
{"ticker":"STCK","date":"2015-07-21","pret":-0.0054,"close":18.49}
{"ticker":"STCK","date":"2015-07-22","pret":-0.00326,"close":18.77}
{"ticker":"STCK","date":"2015-07-23","pret":0.01884,"close":18.62}
{"ticker":"STCK","date":"2015-07-24","pret":-0.0075,"close":18.67}
{"ticker":"STCK","date":"2015-07-27","pret":0.00268,"close":18.42}
{"ticker":"STCK","date":"2015-07-28","pret":-0.01023,"close":18.29}
{"ticker":"STCK","date":"2015-07-29","pret":-0.00652,"close":18.52}
{"ticker":"STCK","date":"2015-07-30","pret":0.00435,"close":19.06}
{"ticker":"STCK","date":"2015-07-31","pret":0.03832,"close":19.38}
{"ticker":"STCK","date":"2015-08-03","pret":0.01349,"close":19.09}
{"ticker":"STCK","date":"2015-08-04","pret":-0.01715,"close":19.45}
{"ticker":"STCK","date":"2015-08-05","pret":-0.00736,"close":19.57}
{"ticker":"STCK","date":"2015-08-06","pret":0.02965,"close":19.46}
{"ticker":"STCK","date":"2015-08-07","pret":-0.0072,"close":18.76}
{"ticker":"STCK","date":"2015-08-10","pret":-0.0304,"close":18.72}
{"ticker":"STCK","date":"2015-08-11","pret":-0.01286,"close":18.56}
{"ticker":"STCK","date":"2015-08-12","pret":-0.00378,"close":19.18}
{"ticker":"STCK","date":"2015-08-13","pret":0.03718,"close":18.43}
{"ticker":"STCK","date":"2015-08-14","pret":-0.0426,"close":19.16}
{"ticker":"STCK","date":"2015-08-17","pret":0.03738,"close":19.15}
{"ticker":"STCK","date":"2015-08-18","pret":0.00627,"close":19.23}
{"ticker":"STCK","date":"2015-08-19","pret":-0.00313,"close":19.01}
{"ticker":"STCK","date":"2015-08-20","pret":-0.01315,"close":19.17}
{"ticker":"STCK","date":"2015-08-21","pret":-0.00744,"close":19.12}
{"ticker":"STCK","date":"2015-08-24","pret":-0.02266,"close":17.94}
{"ticker":"STCK","date":"2015-08-25","pret":0.00761,"close":17.47}
{"ticker":"STCK","date":"2015-08-26","pret":-0.03807,"close":17.86}
{"ticker":"STCK","date":"2015-08-27","pret":0.01007,"close":18.24}
{"ticker":"STCK","date":"2015-08-28","pret":0.00776,"close":18.38}
{"ticker":"STCK","date":"2015-08-31","pret":0.01317,"close":18.83}
{"ticker":"STCK","date":"2015-09-01","pret":0.00435,"close":17.99}
{"ticker":"STCK","date":"2015-09-02","pret":-0.01147,"close":18.6}
{"ticker":"STCK","date":"2015-09-03","pret":0.02173,"close":18.32}
{"ticker":"STCK","date":"2015-09-04","pret":-0.02503,"close":18.2}
{"ticker":"STCK","date":"2015-09-08","pret":0.0191,"close":18.89}
{"ticker":"STCK","date":"2015-09-09","pret":0.03087,"close":18.66}
{"ticker":"STCK","date":"2015-09-10","pret":-0.01745,"close":18.64}
{"ticker":"STCK","date":"2015-09-11","pret":-0.01234,"close":18.47}
{"ticker":"STCK","date":"2015-09-14","pret":-0.00541,"close":18.52}
{"ticker":"STCK","date":"2015-09-15","pret":0.00433,"close":18.41}
{"ticker":"STCK","date":"2015-09-16","pret":-0.00488,"close":18.49}
{"ticker":"STCK","date":"2015-09-17","pret":0.00054,"close":18.49}
{"ticker":"STCK","date":"2015-09-18","pret":-0.01422,"close":18.07}
{"ticker":"STCK","date":"2015-09-21","pret":0.0044,"close":18.23}
{"ticker":"STCK","date":"2015-09-22","pret":-0.00605,"close":18.31}
{"ticker":"STCK","date":"2015-09-23","pret":0.01912,"close":18.54}
{"ticker":"STCK","date":"2015-09-24","pret":-0.0087,"close":18.4}
{"ticker":"STCK","date":"2015-09-25","pret":0.01678,"close":17.73}
{"ticker":"STCK","date":"2015-09-28","pret":-0.04782,"close":17.35}
{"ticker":"STCK","date":"2015-09-29","pret":-0.02624,"close":17.17}
{"ticker":"STCK","date":"2015-09-30","pret":0.00461,"close":17.61}
{"ticker":"STCK","date":"2015-10-01","pret":0.0103,"close":17.59}
{"ticker":"STCK","date":"2015-10-02","pret":-0.00743,"close":17.82}
{"ticker":"STCK","date":"2015-10-05","pret":0.0294,"close":18.38}
{"ticker":"STCK","date":"2015-10-06","pret":0.03072,"close":18}
{"ticker":"STCK","date":"2015-10-07","pret":-0.02627,"close":18.8}
{"ticker":"STCK","date":"2015-10-08","pret":0.08451,"close":19.06}
{"ticker":"STCK","date":"2015-10-09","pret":-0.02686,"close":19.28}
{"ticker":"STCK","date":"2015-10-12","pret":0.0099,"close":19.3}
{"ticker":"STCK","date":"2015-10-13","pret":-0.01304,"close":18.89}
{"ticker":"STCK","date":"2015-10-14","pret":0.00315,"close":18.44}
{"ticker":"STCK","date":"2015-10-15","pret":-0.03354,"close":18.42}
{"ticker":"STCK","date":"2015-10-16","pret":0.00162,"close":17.88}
{"ticker":"STCK","date":"2015-10-19","pret":-0.03801,"close":17.24}
{"ticker":"STCK","date":"2015-10-20","pret":-0.03021,"close":17.2}
{"ticker":"STCK","date":"2015-10-21","pret":0.00347,"close":17.28}
{"ticker":"STCK","date":"2015-10-22","pret":0.00173,"close":17.69}
{"ticker":"STCK","date":"2015-10-23","pret":0.03062,"close":18.26}
{"ticker":"STCK","date":"2015-10-26","pret":-0.00336,"close":17.82}
{"ticker":"STCK","date":"2015-10-27","pret":-0.00337,"close":17.05}
{"ticker":"STCK","date":"2015-10-28","pret":-0.02447,"close":18.16}
{"ticker":"STCK","date":"2015-10-29","pret":0.0362,"close":17.62}
{"ticker":"STCK","date":"2015-10-30","pret":-0.01964,"close":17.28}
{"ticker":"STCK","date":"2015-11-02","pret":-0.04638,"close":17.54}
{"ticker":"STCK","date":"2015-11-03","pret":0.02693,"close":17.04}
{"ticker":"STCK","date":"2015-11-04","pret":-0.00696,"close":17.31}
{"ticker":"STCK","date":"2015-11-05","pret":0.00869,"close":17.59}
{"ticker":"STCK","date":"2015-11-06","pret":0.01715,"close":17.63}
{"ticker":"STCK","date":"2015-11-09","pret":-0.00797,"close":17.14}
{"ticker":"STCK","date":"2015-11-10","pret":-0.02722,"close":17.22}
{"ticker":"STCK","date":"2015-11-11","pret":0.00935,"close":17.2}
{"ticker":"STCK","date":"2015-11-12","pret":-0.01111,"close":16.73}
{"ticker":"STCK","date":"2015-11-13","pret":-0.02261,"close":16.2}
{"ticker":"STCK","date":"2015-11-16","pret":-0.02313,"close":16.33}
{"ticker":"STCK","date":"2015-11-17","pret":0.01709,"close":16.25}
{"ticker":"STCK","date":"2015-11-18","pret":-0.00425,"close":16.32}
{"ticker":"STCK","date":"2015-11-19","pret":-0.04222,"close":16.11}
{"ticker":"STCK","date":"2015-11-20","pret":0.02319,"close":16.43}
{"ticker":"STCK","date":"2015-11-23","pret":0.0117,"close":16.43}
{"ticker":"STCK","date":"2015-11-24","pret":-0.00245,"close":16.71}
{"ticker":"STCK","date":"2015-11-25","pret":0.0122,"close":16.87}
{"ticker":"STCK","date":"2015-11-26"}
{"ticker":"STCK","date":"2015-11-27","pret":0.02041,"close":17.13}
{"ticker":"STCK","date":"2015-11-30","pret":0.02058,"close":17.19}
{"ticker":"STCK","date":"2015-12-01","pret":0.00116,"close":16.99}
{"ticker":"STCK","date":"2015-12-02","pret":-0.01052,"close":16.43}
{"ticker":"STCK","date":"2015-12-03","pret":-0.04691,"close":15.67}
{"ticker":"STCK","date":"2015-12-04","pret":-0.03637,"close":16.02}
{"ticker":"STCK","date":"2015-12-07","pret":0.02709,"close":15.89}
{"ticker":"STCK","date":"2015-12-08","pret":-0.01314,"close":15.49}
{"ticker":"STCK","date":"2015-12-09","pret":-0.0114,"close":15.18}
{"ticker":"STCK","date":"2015-12-10","pret":-0.08227,"close":14.99}
{"ticker":"STCK","date":"2015-12-11","pret":0.01237,"close":14.7}
{"ticker":"STCK","date":"2015-12-14","pret":0.00136,"close":15.15}
{"ticker":"STCK","date":"2015-12-15","pret":0.0388,"close":14.97}
{"ticker":"STCK","date":"2015-12-16","pret":-0.00724,"close":15.47}
{"ticker":"STCK","date":"2015-12-17"}
{"ticker":"STCK","date":"2015-12-18","pret":0.02545,"close":15.75}
{"ticker":"STCK","date":"2015-12-21","pret":0.01914,"close":15.91}
{"ticker":"STCK","date":"2015-12-22","pret":0.00881,"close":15.83}
{"ticker":"STCK","date":"2015-12-23","pret":-0.00692,"close":15.96}
{"ticker":"STCK","date":"2015-12-24","pret":0.00566,"close":16.2}
{"ticker":"STCK","date":"2015-12-28","pret":0.00999,"close":16.32}
{"ticker":"STCK","date":"2015-12-29","pret":0.00989,"close":16.42}
{"ticker":"STCK","date":"2015-12-30","pret":0.01162,"close":16.55}
{"ticker":"STCK","date":"2015-12-31","pret":0.00243,"close":16.75}
{"ticker":"STCK","date":"2016-01-04","pret":-0.00304,"close":15.92}
{"ticker":"STCK","date":"2016-01-05","pret":-0.02963,"close":15.65}
{"ticker":"STE","date":"2015-01-02"}
{"ticker":"STE","date":"2015-01-05"}
{"ticker":"STE","date":"2015-01-06"}
{"ticker":"STE","date":"2015-01-07"}
{"ticker":"STE","date":"2015-01-08"}
{"ticker":"STE","date":"2015-01-09"}
{"ticker":"STE","date":"2015-01-12"}
{"ticker":"STE","date":"2015-01-13"}
{"ticker":"STE","date":"2015-01-14"}
{"ticker":"STE","date":"2015-01-15"}
{"ticker":"STE","date":"2015-01-16"}
{"ticker":"STE","date":"2015-01-20"}
{"ticker":"STE","date":"2015-01-21"}
{"ticker":"STE","date":"2015-01-22"}
{"ticker":"STE","date":"2015-01-23"}
{"ticker":"STE","date":"2015-01-26"}
{"ticker":"STE","date":"2015-01-27"}
{"ticker":"STE","date":"2015-01-28"}
{"ticker":"STE","date":"2015-01-29"}
{"ticker":"STE","date":"2015-01-30"}
{"ticker":"STE","date":"2015-02-02"}
{"ticker":"STE","date":"2015-02-03"}
{"ticker":"STE","date":"2015-02-04"}
{"ticker":"STE","date":"2015-02-05"}
{"ticker":"STE","date":"2015-02-06"}
{"ticker":"STE","date":"2015-02-09"}
{"ticker":"STE","date":"2015-02-10"}
{"ticker":"STE","date":"2015-02-11"}
{"ticker":"STE","date":"2015-02-12"}
{"ticker":"STE","date":"2015-02-13"}
{"ticker":"STE","date":"2015-02-17"}
{"ticker":"STE","date":"2015-02-18"}
{"ticker":"STE","date":"2015-02-19"}
{"ticker":"STE","date":"2015-02-20"}
{"ticker":"STE","date":"2015-02-23"}
{"ticker":"STE","date":"2015-02-24"}
{"ticker":"STE","date":"2015-02-25"}
{"ticker":"STE","date":"2015-02-26"}
{"ticker":"STE","date":"2015-02-27"}
{"ticker":"STE","date":"2015-03-02"}
{"ticker":"STE","date":"2015-03-03"}
{"ticker":"STE","date":"2015-03-04"}
{"ticker":"STE","date":"2015-03-05"}
{"ticker":"STE","date":"2015-03-06"}
{"ticker":"STE","date":"2015-03-09"}
{"ticker":"STE","date":"2015-03-10"}
{"ticker":"STE","date":"2015-03-11"}
{"ticker":"STE","date":"2015-03-12"}
{"ticker":"STE","date":"2015-03-13"}
{"ticker":"STE","date":"2015-03-16"}
{"ticker":"STE","date":"2015-03-17"}
{"ticker":"STE","date":"2015-03-18"}
{"ticker":"STE","date":"2015-03-19"}
{"ticker":"STE","date":"2015-03-20"}
{"ticker":"STE","date":"2015-03-23"}
{"ticker":"STE","date":"2015-03-24"}
{"ticker":"STE","date":"2015-03-25"}
{"ticker":"STE","date":"2015-03-26"}
{"ticker":"STE","date":"2015-03-27"}
{"ticker":"STE","date":"2015-03-30"}
{"ticker":"STE","date":"2015-03-31"}
{"ticker":"STE","date":"2015-04-01"}
{"ticker":"STE","date":"2015-04-02"}
{"ticker":"STE","date":"2015-04-06"}
{"ticker":"STE","date":"2015-04-07"}
{"ticker":"STE","date":"2015-04-08"}
{"ticker":"STE","date":"2015-04-09"}
{"ticker":"STE","date":"2015-04-10"}
{"ticker":"STE","date":"2015-04-13"}
{"ticker":"STE","date":"2015-04-14"}
{"ticker":"STE","date":"2015-04-15"}
{"ticker":"STE","date":"2015-04-16"}
{"ticker":"STE","date":"2015-04-17"}
{"ticker":"STE","date":"2015-04-20"}
{"ticker":"STE","date":"2015-04-21"}
{"ticker":"STE","date":"2015-04-22"}
{"ticker":"STE","date":"2015-04-23"}
{"ticker":"STE","date":"2015-04-24"}
{"ticker":"STE","date":"2015-04-27"}
{"ticker":"STE","date":"2015-04-28"}
{"ticker":"STE","date":"2015-04-29"}
{"ticker":"STE","date":"2015-04-30"}
{"ticker":"STE","date":"2015-05-01"}
{"ticker":"STE","date":"2015-05-04"}
{"ticker":"STE","date":"2015-05-05"}
{"ticker":"STE","date":"2015-05-06"}
{"ticker":"STE","date":"2015-05-07"}
{"ticker":"STE","date":"2015-05-08"}
{"ticker":"STE","date":"2015-05-11"}
{"ticker":"STE","date":"2015-05-12"}
{"ticker":"STE","date":"2015-05-13"}
{"ticker":"STE","date":"2015-05-14"}
{"ticker":"STE","date":"2015-05-15"}
{"ticker":"STE","date":"2015-05-18"}
{"ticker":"STE","date":"2015-05-19"}
{"ticker":"STE","date":"2015-05-20"}
{"ticker":"STE","date":"2015-05-21"}
{"ticker":"STE","date":"2015-05-22"}
{"ticker":"STE","date":"2015-05-26"}
{"ticker":"STE","date":"2015-05-27"}
{"ticker":"STE","date":"2015-05-28"}
{"ticker":"STE","date":"2015-05-29"}
{"ticker":"STE","date":"2015-06-01"}
{"ticker":"STE","date":"2015-06-02"}
{"ticker":"STE","date":"2015-06-03"}
{"ticker":"STE","date":"2015-06-04"}
{"ticker":"STE","date":"2015-06-05"}
{"ticker":"STE","date":"2015-06-08"}
{"ticker":"STE","date":"2015-06-09"}
{"ticker":"STE","date":"2015-06-10"}
{"ticker":"STE","date":"2015-06-11"}
{"ticker":"STE","date":"2015-06-12"}
{"ticker":"STE","date":"2015-06-15"}
{"ticker":"STE","date":"2015-06-16"}
{"ticker":"STE","date":"2015-06-17"}
{"ticker":"STE","date":"2015-06-18"}
{"ticker":"STE","date":"2015-06-19"}
{"ticker":"STE","date":"2015-06-22"}
{"ticker":"STE","date":"2015-06-23"}
{"ticker":"STE","date":"2015-06-24"}
{"ticker":"STE","date":"2015-06-25"}
{"ticker":"STE","date":"2015-06-26"}
{"ticker":"STE","date":"2015-06-29"}
{"ticker":"STE","date":"2015-06-30"}
{"ticker":"STE","date":"2015-07-01"}
{"ticker":"STE","date":"2015-07-02"}
{"ticker":"STE","date":"2015-07-06"}
{"ticker":"STE","date":"2015-07-07"}
{"ticker":"STE","date":"2015-07-08"}
{"ticker":"STE","date":"2015-07-09"}
{"ticker":"STE","date":"2015-07-10"}
{"ticker":"STE","date":"2015-07-13"}
{"ticker":"STE","date":"2015-07-14"}
{"ticker":"STE","date":"2015-07-15"}
{"ticker":"STE","date":"2015-07-16"}
{"ticker":"STE","date":"2015-07-17"}
{"ticker":"STE","date":"2015-07-20"}
{"ticker":"STE","date":"2015-07-21"}
{"ticker":"STE","date":"2015-07-22"}
{"ticker":"STE","date":"2015-07-23"}
{"ticker":"STE","date":"2015-07-24"}
{"ticker":"STE","date":"2015-07-27"}
{"ticker":"STE","date":"2015-07-28"}
{"ticker":"STE","date":"2015-07-29"}
{"ticker":"STE","date":"2015-07-30"}
{"ticker":"STE","date":"2015-07-31"}
{"ticker":"STE","date":"2015-08-03"}
{"ticker":"STE","date":"2015-08-04"}
{"ticker":"STE","date":"2015-08-05"}
{"ticker":"STE","date":"2015-08-06"}
{"ticker":"STE","date":"2015-08-07"}
{"ticker":"STE","date":"2015-08-10"}
{"ticker":"STE","date":"2015-08-11"}
{"ticker":"STE","date":"2015-08-12"}
{"ticker":"STE","date":"2015-08-13"}
{"ticker":"STE","date":"2015-08-14"}
{"ticker":"STE","date":"2015-08-17"}
{"ticker":"STE","date":"2015-08-18"}
{"ticker":"STE","date":"2015-08-19"}
{"ticker":"STE","date":"2015-08-20"}
{"ticker":"STE","date":"2015-08-21"}
{"ticker":"STE","date":"2015-08-24"}
{"ticker":"STE","date":"2015-08-25"}
{"ticker":"STE","date":"2015-08-26"}
{"ticker":"STE","date":"2015-08-27"}
{"ticker":"STE","date":"2015-08-28"}
{"ticker":"STE","date":"2015-08-31"}
{"ticker":"STE","date":"2015-09-01"}
{"ticker":"STE","date":"2015-09-02"}
{"ticker":"STE","date":"2015-09-03"}
{"ticker":"STE","date":"2015-09-04"}
{"ticker":"STE","date":"2015-09-08"}
{"ticker":"STE","date":"2015-09-09"}
{"ticker":"STE","date":"2015-09-10"}
{"ticker":"STE","date":"2015-09-11"}
{"ticker":"STE","date":"2015-09-14"}
{"ticker":"STE","date":"2015-09-15"}
{"ticker":"STE","date":"2015-09-16"}
{"ticker":"STE","date":"2015-09-17"}
{"ticker":"STE","date":"2015-09-18"}
{"ticker":"STE","date":"2015-09-21"}
{"ticker":"STE","date":"2015-09-22"}
{"ticker":"STE","date":"2015-09-23"}
{"ticker":"STE","date":"2015-09-24"}
{"ticker":"STE","date":"2015-09-25"}
{"ticker":"STE","date":"2015-09-28"}
{"ticker":"STE","date":"2015-09-29"}
{"ticker":"STE","date":"2015-09-30"}
{"ticker":"STE","date":"2015-10-01"}
{"ticker":"STE","date":"2015-10-02"}
{"ticker":"STE","date":"2015-10-05"}
{"ticker":"STE","date":"2015-10-06"}
{"ticker":"STE","date":"2015-10-07"}
{"ticker":"STE","date":"2015-10-08"}
{"ticker":"STE","date":"2015-10-09"}
{"ticker":"STE","date":"2015-10-12"}
{"ticker":"STE","date":"2015-10-13"}
{"ticker":"STE","date":"2015-10-14"}
{"ticker":"STE","date":"2015-10-15"}
{"ticker":"STE","date":"2015-10-16"}
{"ticker":"STE","date":"2015-10-19"}
{"ticker":"STE","date":"2015-10-20"}
{"ticker":"STE","date":"2015-10-21"}
{"ticker":"STE","date":"2015-10-22"}
{"ticker":"STE","date":"2015-10-23"}
{"ticker":"STE","date":"2015-10-26"}
{"ticker":"STE","date":"2015-10-27"}
{"ticker":"STE","date":"2015-10-28"}
{"ticker":"STE","date":"2015-10-29"}
{"ticker":"STE","date":"2015-10-30"}
{"ticker":"STE","date":"2015-11-02"}
{"ticker":"STE","date":"2015-11-03"}
{"ticker":"STE","date":"2015-11-04","pret":0.02255,"close":75.51}
{"ticker":"STE","date":"2015-11-05","pret":-0.0079,"close":76.83}
{"ticker":"STE","date":"2015-11-06","pret":0.01574,"close":75.46}
{"ticker":"STE","date":"2015-11-09","pret":-0.02144,"close":73.75}
{"ticker":"STE","date":"2015-11-10","pret":-0.02436,"close":74.51}
{"ticker":"STE","date":"2015-11-11","pret":0.01568,"close":73.62}
{"ticker":"STE","date":"2015-11-12","pret":-0.01228,"close":73.24}
{"ticker":"STE","date":"2015-11-13","pret":-0.00681,"close":74.05}
{"ticker":"STE","date":"2015-11-16","pret":0.01344,"close":75.29}
{"ticker":"STE","date":"2015-11-17","pret":0.02029,"close":75.3}
{"ticker":"STE","date":"2015-11-18","pret":-0.0053,"close":75.78}
{"ticker":"STE","date":"2015-11-19","pret":0.0082,"close":74.56}
{"ticker":"STE","date":"2015-11-20","pret":-0.01153,"close":74.59}
{"ticker":"STE","date":"2015-11-23","pret":-0.01018,"close":74.28}
{"ticker":"STE","date":"2015-11-24","pret":-0.00744,"close":75.04}
{"ticker":"STE","date":"2015-11-25","pret":0.01562,"close":76.04}
{"ticker":"STE","date":"2015-11-26"}
{"ticker":"STE","date":"2015-11-27","pret":0.01958,"close":76.35}
{"ticker":"STE","date":"2015-11-30","pret":0.00092,"close":76.38}
{"ticker":"STE","date":"2015-12-01","pret":0.00366,"close":76.9}
{"ticker":"STE","date":"2015-12-02","pret":0.0026,"close":76.18}
{"ticker":"STE","date":"2015-12-03","pret":-0.00915,"close":73.53}
{"ticker":"STE","date":"2015-12-04","pret":-0.03581,"close":74.24}
{"ticker":"STE","date":"2015-12-07","pret":0.01324,"close":76.47}
{"ticker":"STE","date":"2015-12-08","pret":0.01188,"close":73.1}
{"ticker":"STE","date":"2015-12-09","pret":-0.03249,"close":72.08}
{"ticker":"STE","date":"2015-12-10","pret":-0.00619,"close":73.39}
{"ticker":"STE","date":"2015-12-11","pret":-0.0011,"close":72.35}
{"ticker":"STE","date":"2015-12-14","pret":0.00069,"close":71.65}
{"ticker":"STE","date":"2015-12-15","pret":-0.00526,"close":71.97}
{"ticker":"STE","date":"2015-12-16","pret":0.00925,"close":74.1}
{"ticker":"STE","date":"2015-12-17"}
{"ticker":"STE","date":"2015-12-18","pret":0.00698,"close":71.03}
{"ticker":"STE","date":"2015-12-21","pret":-0.02655,"close":71.18}
{"ticker":"STE","date":"2015-12-22","pret":0.0146,"close":74.01}
{"ticker":"STE","date":"2015-12-23","pret":0.0318,"close":76.83}
{"ticker":"STE","date":"2015-12-24","pret":0.02731,"close":76.61}
{"ticker":"STE","date":"2015-12-28","pret":-0.00339,"close":76.39}
{"ticker":"STE","date":"2015-12-29","pret":0.00638,"close":77.73}
{"ticker":"STE","date":"2015-12-30","pret":0.01225,"close":76.95}
{"ticker":"STE","date":"2015-12-31","pret":-0.01537,"close":75.34}
{"ticker":"STE","date":"2016-01-04","pret":-0.03592,"close":74.37}
{"ticker":"STE","date":"2016-01-05","pret":0.00283,"close":74.29}
{"ticker":"STFC","date":"2015-01-02","pret":-0.00712,"close":21.96}
{"ticker":"STFC","date":"2015-01-05","pret":-0.02901,"close":21.7}
{"ticker":"STFC","date":"2015-01-06","pret":-0.01017,"close":21.22}
{"ticker":"STFC","date":"2015-01-07","pret":-0.01074,"close":21.45}
{"ticker":"STFC","date":"2015-01-08","pret":0.01121,"close":21.7}
{"ticker":"STFC","date":"2015-01-09","pret":0.00786,"close":21.4}
{"ticker":"STFC","date":"2015-01-12","pret":-0.0172,"close":21.48}
{"ticker":"STFC","date":"2015-01-13","pret":0.01535,"close":21.91}
{"ticker":"STFC","date":"2015-01-14","pret":-0.00231,"close":21.22}
{"ticker":"STFC","date":"2015-01-15","pret":-0.0201,"close":20.96}
{"ticker":"STFC","date":"2015-01-16","pret":-0.01044,"close":21.79}
{"ticker":"STFC","date":"2015-01-20","pret":0.03424,"close":21.36}
{"ticker":"STFC","date":"2015-01-21","pret":-0.02805,"close":20.8}
{"ticker":"STFC","date":"2015-01-22","pret":-0.00332,"close":21.46}
{"ticker":"STFC","date":"2015-01-23","pret":0.02025,"close":21.64}
{"ticker":"STFC","date":"2015-01-26","pret":0.00233,"close":21.75}
{"ticker":"STFC","date":"2015-01-27","pret":-0.0028,"close":22.01}
{"ticker":"STFC","date":"2015-01-28","pret":0.0276,"close":21.78}
{"ticker":"STFC","date":"2015-01-29","pret":-0.00729,"close":22.46}
{"ticker":"STFC","date":"2015-01-30","pret":0.01857,"close":22}
{"ticker":"STFC","date":"2015-02-02","pret":-0.01674,"close":22.13}
{"ticker":"STFC","date":"2015-02-03","pret":0.00773,"close":22.97}
{"ticker":"STFC","date":"2015-02-04","pret":0.03164,"close":22.56}
{"ticker":"STFC","date":"2015-02-05","pret":-0.00881,"close":22.95}
{"ticker":"STFC","date":"2015-02-06","pret":0.01972,"close":23.13}
{"ticker":"STFC","date":"2015-02-09","pret":-0.01222,"close":23.03}
{"ticker":"STFC","date":"2015-02-10","pret":0.01525,"close":23.25}
{"ticker":"STFC","date":"2015-02-11","pret":-0.0013,"close":23.27}
{"ticker":"STFC","date":"2015-02-12","pret":0.00518,"close":23.31}
{"ticker":"STFC","date":"2015-02-13","pret":0.00986,"close":23.46}
{"ticker":"STFC","date":"2015-02-17","pret":0.00468,"close":23.56}
{"ticker":"STFC","date":"2015-02-18","pret":-0.00298,"close":23.86}
{"ticker":"STFC","date":"2015-02-19","pret":0.02399,"close":24.24}
{"ticker":"STFC","date":"2015-02-20","pret":0.00993,"close":24.23}
{"ticker":"STFC","date":"2015-02-23","pret":-0.01744,"close":23.79}
{"ticker":"STFC","date":"2015-02-24","pret":-0.00336,"close":24.43}
{"ticker":"STFC","date":"2015-02-25","pret":0.01419,"close":24.15}
{"ticker":"STFC","date":"2015-02-26","pret":0.00083,"close":24.02}
{"ticker":"STFC","date":"2015-02-27","pret":-0.00999,"close":23.69}
{"ticker":"STFC","date":"2015-03-02","pret":-0.01432,"close":23.64}
{"ticker":"STFC","date":"2015-03-03","pret":-0.00553,"close":23.42}
{"ticker":"STFC","date":"2015-03-04","pret":-0.00814,"close":22.96}
{"ticker":"STFC","date":"2015-03-05","pret":-0.01473,"close":22.72}
{"ticker":"STFC","date":"2015-03-06","pret":-0.04099,"close":22.45}
{"ticker":"STFC","date":"2015-03-09","pret":0.02293,"close":22.57}
{"ticker":"STFC","date":"2015-03-10","pret":-0.01387,"close":22.26}
{"ticker":"STFC","date":"2015-03-11","pret":0.00763,"close":22.75}
{"ticker":"STFC","date":"2015-03-12","pret":0.02648,"close":23.69}
{"ticker":"STFC","date":"2015-03-13","pret":0.02919,"close":23.64}
{"ticker":"STFC","date":"2015-03-16","pret":0.0038,"close":23.54}
{"ticker":"STFC","date":"2015-03-17","pret":-0.00549,"close":23.65}
{"ticker":"STFC","date":"2015-03-18","pret":-0.00297,"close":23.58}
{"ticker":"STFC","date":"2015-03-19","pret":-0.00128,"close":23.42}
{"ticker":"STFC","date":"2015-03-20","pret":0.00425,"close":23.84}
{"ticker":"STFC","date":"2015-03-23","pret":0.00381,"close":23.75}
{"ticker":"STFC","date":"2015-03-24","pret":0.00084,"close":24.19}
{"ticker":"STFC","date":"2015-03-25","pret":0.02417,"close":23.97}
{"ticker":"STFC","date":"2015-03-26","pret":-0.01284,"close":24.14}
{"ticker":"STFC","date":"2015-03-27","pret":0.00333,"close":23.97}
{"ticker":"STFC","date":"2015-03-30","pret":0.00415,"close":24.29}
{"ticker":"STFC","date":"2015-03-31","pret":-0.00623,"close":24.29}
{"ticker":"STFC","date":"2015-04-01","pret":0.00498,"close":24.89}
{"ticker":"STFC","date":"2015-04-02","pret":0.03542,"close":25.49}
{"ticker":"STFC","date":"2015-04-06","pret":0.01035,"close":25.53}
{"ticker":"STFC","date":"2015-04-07","pret":0.01298,"close":25.35}
{"ticker":"STFC","date":"2015-04-08","pret":-0.01338,"close":25.36}
{"ticker":"STFC","date":"2015-04-09","pret":0.0004,"close":24.98}
{"ticker":"STFC","date":"2015-04-10","pret":-0.00317,"close":24.74}
{"ticker":"STFC","date":"2015-04-13","pret":-0.02208,"close":24.88}
{"ticker":"STFC","date":"2015-04-14","pret":0.00284,"close":24.96}
{"ticker":"STFC","date":"2015-04-15","pret":0.01686,"close":24.72}
{"ticker":"STFC","date":"2015-04-16","pret":-0.01363,"close":24.64}
{"ticker":"STFC","date":"2015-04-17","pret":-0.01341,"close":24.05}
{"ticker":"STFC","date":"2015-04-20","pret":-0.00698,"close":24.3}
{"ticker":"STFC","date":"2015-04-21","pret":0.00041,"close":23.84}
{"ticker":"STFC","date":"2015-04-22","pret":-0.01451,"close":23.83}
{"ticker":"STFC","date":"2015-04-23","pret":-0.01261,"close":23.91}
{"ticker":"STFC","date":"2015-04-24","pret":0.0101,"close":23.91}
{"ticker":"STFC","date":"2015-04-27","pret":-0.0021,"close":23.72}
{"ticker":"STFC","date":"2015-04-28","pret":0.00252,"close":23.86}
{"ticker":"STFC","date":"2015-04-29","pret":-0.02802,"close":23.75}
{"ticker":"STFC","date":"2015-04-30","pret":0.01538,"close":23.62}
{"ticker":"STFC","date":"2015-05-01","pret":0.00085,"close":23.68}
{"ticker":"STFC","date":"2015-05-04","pret":0.00802,"close":23.64}
{"ticker":"STFC","date":"2015-05-05","pret":-0.01396,"close":23.14}
{"ticker":"STFC","date":"2015-05-06","pret":-0.00384,"close":23.2}
{"ticker":"STFC","date":"2015-05-07","pret":-0.01292,"close":23.01}
{"ticker":"STFC","date":"2015-05-08","pret":0.01206,"close":23.28}
{"ticker":"STFC","date":"2015-05-11","pret":-0.00774,"close":23.27}
{"ticker":"STFC","date":"2015-05-12","pret":-0.00173,"close":22.94}
{"ticker":"STFC","date":"2015-05-13","pret":-0.00607,"close":22.6}
{"ticker":"STFC","date":"2015-05-14","pret":-0.01489,"close":22.93}
{"ticker":"STFC","date":"2015-05-15","pret":0.00704,"close":22.62}
{"ticker":"STFC","date":"2015-05-18","pret":-0.01724,"close":22.81}
{"ticker":"STFC","date":"2015-05-19","pret":0.02117,"close":22.58}
{"ticker":"STFC","date":"2015-05-20","pret":-0.01495,"close":22.6}
{"ticker":"STFC","date":"2015-05-21","pret":-0.00311,"close":22.28}
{"ticker":"STFC","date":"2015-05-22","pret":-0.01028,"close":21.53}
{"ticker":"STFC","date":"2015-05-26","pret":-0.03798,"close":20.96}
{"ticker":"STFC","date":"2015-05-27","pret":-0.0236,"close":21}
{"ticker":"STFC","date":"2015-05-28","pret":0.00571,"close":21.2}
{"ticker":"STFC","date":"2015-05-29","pret":0.00804,"close":21.25}
{"ticker":"STFC","date":"2015-06-01","pret":0.01031,"close":21.37}
{"ticker":"STFC","date":"2015-06-02","pret":-0.01078,"close":21.34}
{"ticker":"STFC","date":"2015-06-03","pret":0.01729,"close":21.35}
{"ticker":"STFC","date":"2015-06-04","pret":-0.02296,"close":21.09}
{"ticker":"STFC","date":"2015-06-05","pret":0.00284,"close":21.13}
{"ticker":"STFC","date":"2015-06-08","pret":0,"close":21.52}
{"ticker":"STFC","date":"2015-06-09","pret":0.00941,"close":21.59}
{"ticker":"STFC","date":"2015-06-10","pret":0.02176,"close":22.53}
{"ticker":"STFC","date":"2015-06-11","pret":0.02711,"close":22.85}
{"ticker":"STFC","date":"2015-06-12","pret":0.00976,"close":22.67}
{"ticker":"STFC","date":"2015-06-15","pret":-0.01065,"close":22.15}
{"ticker":"STFC","date":"2015-06-16","pret":-0.01846,"close":22.33}
{"ticker":"STFC","date":"2015-06-17","pret":0.01713,"close":22.21}
{"ticker":"STFC","date":"2015-06-18","pret":-0.00718,"close":22.68}
{"ticker":"STFC","date":"2015-06-19","pret":0.02313,"close":22.99}
{"ticker":"STFC","date":"2015-06-22","pret":0.02003,"close":23.39}
{"ticker":"STFC","date":"2015-06-23","pret":0.00215,"close":23.7}
{"ticker":"STFC","date":"2015-06-24","pret":0.01197,"close":23.22}
{"ticker":"STFC","date":"2015-06-25","pret":-0.00511,"close":23.24}
{"ticker":"STFC","date":"2015-06-26","pret":-0.00385,"close":23.69}
{"ticker":"STFC","date":"2015-06-29","pret":0.01024,"close":23.46}
{"ticker":"STFC","date":"2015-06-30","pret":0.00212,"close":23.95}
{"ticker":"STFC","date":"2015-07-01","pret":0.01888,"close":24.58}
{"ticker":"STFC","date":"2015-07-02","pret":0.02138,"close":25.26}
{"ticker":"STFC","date":"2015-07-06","pret":0.01574,"close":25.44}
{"ticker":"STFC","date":"2015-07-07","pret":0.0327,"close":25.38}
{"ticker":"STFC","date":"2015-07-08","pret":-0.02393,"close":25.15}
{"ticker":"STFC","date":"2015-07-09","pret":0.0138,"close":24.95}
{"ticker":"STFC","date":"2015-07-10","pret":-0.00944,"close":25.68}
{"ticker":"STFC","date":"2015-07-13","pret":0.0246,"close":26.16}
{"ticker":"STFC","date":"2015-07-14","pret":0.00193,"close":26.41}
{"ticker":"STFC","date":"2015-07-15","pret":0.01793,"close":26.63}
{"ticker":"STFC","date":"2015-07-16","pret":0.00678,"close":27.14}
{"ticker":"STFC","date":"2015-07-17","pret":0.02081,"close":27.12}
{"ticker":"STFC","date":"2015-07-20","pret":0.0066,"close":26.95}
{"ticker":"STFC","date":"2015-07-21","pret":-0.0203,"close":27.04}
{"ticker":"STFC","date":"2015-07-22","pret":0.00817,"close":27.01}
{"ticker":"STFC","date":"2015-07-23","pret":-0.00222,"close":26.3}
{"ticker":"STFC","date":"2015-07-24","pret":-0.02934,"close":26.37}
{"ticker":"STFC","date":"2015-07-27","pret":-0.00536,"close":26.66}
{"ticker":"STFC","date":"2015-07-28","pret":0.02464,"close":26.02}
{"ticker":"STFC","date":"2015-07-29","pret":-0.02502,"close":26.78}
{"ticker":"STFC","date":"2015-07-30","pret":-0.05119,"close":23.83}
{"ticker":"STFC","date":"2015-07-31","pret":-0.03746,"close":24.2}
{"ticker":"STFC","date":"2015-08-03","pret":0.01333,"close":24.01}
{"ticker":"STFC","date":"2015-08-04","pret":-0.00664,"close":24.17}
{"ticker":"STFC","date":"2015-08-05","pret":0.01448,"close":24.25}
{"ticker":"STFC","date":"2015-08-06","pret":-0.00412,"close":23.68}
{"ticker":"STFC","date":"2015-08-07","pret":-0.03056,"close":23.49}
{"ticker":"STFC","date":"2015-08-10","pret":-0.00042,"close":23.38}
{"ticker":"STFC","date":"2015-08-11","pret":-0.01759,"close":23.41}
{"ticker":"STFC","date":"2015-08-12","pret":-0.00043,"close":23.34}
{"ticker":"STFC","date":"2015-08-13","pret":0.00734,"close":23.5}
{"ticker":"STFC","date":"2015-08-14","pret":0.003,"close":23.79}
{"ticker":"STFC","date":"2015-08-17","pret":0.01784,"close":23.87}
{"ticker":"STFC","date":"2015-08-18","pret":-0.00211,"close":23.85}
{"ticker":"STFC","date":"2015-08-19","pret":0.00463,"close":23.88}
{"ticker":"STFC","date":"2015-08-20","pret":-0.00632,"close":23.73}
{"ticker":"STFC","date":"2015-08-21","pret":-0.0119,"close":23.53}
{"ticker":"STFC","date":"2015-08-24","pret":-0.019,"close":22.6}
{"ticker":"STFC","date":"2015-08-25","pret":0.01299,"close":21.95}
{"ticker":"STFC","date":"2015-08-26","pret":-0.03369,"close":22.58}
{"ticker":"STFC","date":"2015-08-27","pret":0.0093,"close":23.06}
{"ticker":"STFC","date":"2015-08-28","pret":0.01401,"close":22.98}
{"ticker":"STFC","date":"2015-08-31","pret":-0.00873,"close":21.9}
{"ticker":"STFC","date":"2015-09-01","pret":-0.05638,"close":22.58}
{"ticker":"STFC","date":"2015-09-02","pret":0.07076,"close":23.4}
{"ticker":"STFC","date":"2015-09-03","pret":0.00732,"close":23.99}
{"ticker":"STFC","date":"2015-09-04","pret":0.01322,"close":24.03}
{"ticker":"STFC","date":"2015-09-08","pret":0.02592,"close":24.3}
{"ticker":"STFC","date":"2015-09-09","pret":0.00986,"close":24.21}
{"ticker":"STFC","date":"2015-09-10","pret":-0.01607,"close":24.13}
{"ticker":"STFC","date":"2015-09-11","pret":0.00083,"close":24.26}
{"ticker":"STFC","date":"2015-09-14","pret":0.00826,"close":24.2}
{"ticker":"STFC","date":"2015-09-15","pret":-0.00619,"close":24.27}
{"ticker":"STFC","date":"2015-09-16","pret":0.00702,"close":24.26}
{"ticker":"STFC","date":"2015-09-17","pret":0.00246,"close":24.6}
{"ticker":"STFC","date":"2015-09-18","pret":0.00164,"close":23.89}
{"ticker":"STFC","date":"2015-09-21","pret":-0.01818,"close":24.09}
{"ticker":"STFC","date":"2015-09-22","pret":-0.00711,"close":23.6}
{"ticker":"STFC","date":"2015-09-23","pret":-0.01056,"close":24.12}
{"ticker":"STFC","date":"2015-09-24","pret":0.02017,"close":24.24}
{"ticker":"STFC","date":"2015-09-25","pret":0.01936,"close":23.93}
{"ticker":"STFC","date":"2015-09-28","pret":-0.03024,"close":24.17}
{"ticker":"STFC","date":"2015-09-29","pret":0.02286,"close":23.54}
{"ticker":"STFC","date":"2015-09-30","pret":-0.02244,"close":22.81}
{"ticker":"STFC","date":"2015-10-01","pret":-0.03813,"close":22.84}
{"ticker":"STFC","date":"2015-10-02","pret":-0.01319,"close":22.43}
{"ticker":"STFC","date":"2015-10-05","pret":0.00265,"close":23.24}
{"ticker":"STFC","date":"2015-10-06","pret":0.03042,"close":22.78}
{"ticker":"STFC","date":"2015-10-07","pret":-0.02383,"close":23.77}
{"ticker":"STFC","date":"2015-10-08","pret":0.04207,"close":24.14}
{"ticker":"STFC","date":"2015-10-09","pret":0.0092,"close":24.13}
{"ticker":"STFC","date":"2015-10-12","pret":0.00871,"close":24.51}
{"ticker":"STFC","date":"2015-10-13","pret":0.00082,"close":24.12}
{"ticker":"STFC","date":"2015-10-14","pret":-0.00372,"close":23.34}
{"ticker":"STFC","date":"2015-10-15","pret":-0.0146,"close":24.23}
{"ticker":"STFC","date":"2015-10-16","pret":0.02161,"close":24.45}
{"ticker":"STFC","date":"2015-10-19","pret":-0.00041,"close":24.12}
{"ticker":"STFC","date":"2015-10-20","pret":-0.01034,"close":24.19}
{"ticker":"STFC","date":"2015-10-21","pret":0.0058,"close":23.89}
{"ticker":"STFC","date":"2015-10-22","pret":-0.0083,"close":24}
{"ticker":"STFC","date":"2015-10-23","pret":0.00457,"close":24.5}
{"ticker":"STFC","date":"2015-10-26","pret":0.014,"close":23.22}
{"ticker":"STFC","date":"2015-10-27","pret":-0.05119,"close":23.04}
{"ticker":"STFC","date":"2015-10-28","pret":-0.00865,"close":24.5}
{"ticker":"STFC","date":"2015-10-29","pret":0.0545,"close":24.54}
{"ticker":"STFC","date":"2015-10-30","pret":0.00737,"close":23.85}
{"ticker":"STFC","date":"2015-11-02","pret":-0.01232,"close":24.19}
{"ticker":"STFC","date":"2015-11-03","pret":-0.03319,"close":24.45}
{"ticker":"STFC","date":"2015-11-04","pret":0.04306,"close":24.84}
{"ticker":"STFC","date":"2015-11-05","pret":0.00937,"close":25.32}
{"ticker":"STFC","date":"2015-11-06","pret":0.01489,"close":25.13}
{"ticker":"STFC","date":"2015-11-09","pret":-0.00842,"close":24.52}
{"ticker":"STFC","date":"2015-11-10","pret":-0.02446,"close":25.03}
{"ticker":"STFC","date":"2015-11-11","pret":0.02325,"close":24.4}
{"ticker":"STFC","date":"2015-11-12","pret":-0.02078,"close":24.12}
{"ticker":"STFC","date":"2015-11-13","pret":-0.01619,"close":24.09}
{"ticker":"STFC","date":"2015-11-16","pret":0.00334,"close":23.88}
{"ticker":"STFC","date":"2015-11-17","pret":-0.00125,"close":23.74}
{"ticker":"STFC","date":"2015-11-18","pret":-0.00881,"close":23.53}
{"ticker":"STFC","date":"2015-11-19","pret":-0.01229,"close":23.27}
{"ticker":"STFC","date":"2015-11-20","pret":-0.00128,"close":23.51}
{"ticker":"STFC","date":"2015-11-23","pret":0.00043,"close":23.33}
{"ticker":"STFC","date":"2015-11-24","pret":-0.00171,"close":23.56}
{"ticker":"STFC","date":"2015-11-25","pret":0.00469,"close":23.26}
{"ticker":"STFC","date":"2015-11-26"}
{"ticker":"STFC","date":"2015-11-27","pret":-0.01026,"close":23.29}
{"ticker":"STFC","date":"2015-11-30","pret":0,"close":23.21}
{"ticker":"STFC","date":"2015-12-01","pret":-0.01385,"close":23.28}
{"ticker":"STFC","date":"2015-12-02","pret":0.019,"close":23.7}
{"ticker":"STFC","date":"2015-12-03","pret":0.01359,"close":23.18}
{"ticker":"STFC","date":"2015-12-04","pret":-0.02305,"close":23.82}
{"ticker":"STFC","date":"2015-12-07","pret":0.03521,"close":23.73}
{"ticker":"STFC","date":"2015-12-08","pret":-0.01894,"close":23.51}
{"ticker":"STFC","date":"2015-12-09","pret":-0.02321,"close":22.81}
{"ticker":"STFC","date":"2015-12-10","pret":-0.01357,"close":22.45}
{"ticker":"STFC","date":"2015-12-11","pret":-0.02816,"close":21.49}
{"ticker":"STFC","date":"2015-12-14","pret":-0.03365,"close":21.15}
{"ticker":"STFC","date":"2015-12-15","pret":-0.00658,"close":21.2}
{"ticker":"STFC","date":"2015-12-16","pret":0.0033,"close":21.27}
{"ticker":"STFC","date":"2015-12-17"}
{"ticker":"STFC","date":"2015-12-18","pret":-0.04326,"close":20.5}
{"ticker":"STFC","date":"2015-12-21","pret":0.01753,"close":20.67}
{"ticker":"STFC","date":"2015-12-22","pret":0.00096,"close":21.1}
{"ticker":"STFC","date":"2015-12-23","pret":0.02146,"close":21.25}
{"ticker":"STFC","date":"2015-12-24","pret":0.00283,"close":21.26}
{"ticker":"STFC","date":"2015-12-28","pret":-0.00377,"close":21.11}
{"ticker":"STFC","date":"2015-12-29","pret":0.00753,"close":21.32}
{"ticker":"STFC","date":"2015-12-30","pret":-0.00423,"close":20.69}
{"ticker":"STFC","date":"2015-12-31","pret":-0.0272,"close":20.59}
{"ticker":"STFC","date":"2016-01-04","pret":-0.01609,"close":19.68}
{"ticker":"STFC","date":"2016-01-05","pret":-0.03299,"close":19.69}
{"ticker":"STI","date":"2015-01-02","pret":-0.01248,"close":41.73}
{"ticker":"STI","date":"2015-01-05","pret":-0.01672,"close":40.24}
{"ticker":"STI","date":"2015-01-06","pret":-0.03206,"close":39.08}
{"ticker":"STI","date":"2015-01-07","pret":-0.02086,"close":39.49}
{"ticker":"STI","date":"2015-01-08","pret":0.01061,"close":40.17}
{"ticker":"STI","date":"2015-01-09","pret":0.00826,"close":38.82}
{"ticker":"STI","date":"2015-01-12","pret":-0.03603,"close":38.41}
{"ticker":"STI","date":"2015-01-13","pret":0.00078,"close":38.08}
{"ticker":"STI","date":"2015-01-14","pret":-0.02987,"close":37.37}
{"ticker":"STI","date":"2015-01-15","pret":-0.01096,"close":36.71}
{"ticker":"STI","date":"2015-01-16","pret":0.01442,"close":38.19}
{"ticker":"STI","date":"2015-01-20","pret":0.01682,"close":37.91}
{"ticker":"STI","date":"2015-01-21","pret":-0.01523,"close":38.46}
{"ticker":"STI","date":"2015-01-22","pret":0.02509,"close":39.86}
{"ticker":"STI","date":"2015-01-23","pret":0.02749,"close":39.45}
{"ticker":"STI","date":"2015-01-26","pret":-0.0134,"close":39.82}
{"ticker":"STI","date":"2015-01-27","pret":-0.00178,"close":39.19}
{"ticker":"STI","date":"2015-01-28","pret":0.00483,"close":38.16}
{"ticker":"STI","date":"2015-01-29","pret":-0.02778,"close":38.9}
{"ticker":"STI","date":"2015-01-30","pret":0.0026,"close":38.42}
{"ticker":"STI","date":"2015-02-02","pret":0.00648,"close":39.24}
{"ticker":"STI","date":"2015-02-03","pret":0.02047,"close":39.73}
{"ticker":"STI","date":"2015-02-04","pret":0.00455,"close":39.59}
{"ticker":"STI","date":"2015-02-05","pret":0.00352,"close":40.31}
{"ticker":"STI","date":"2015-02-06","pret":0.02481,"close":41.16}
{"ticker":"STI","date":"2015-02-09","pret":-0.00049,"close":40.7}
{"ticker":"STI","date":"2015-02-10","pret":0.0066,"close":40.96}
{"ticker":"STI","date":"2015-02-11","pret":-0.00611,"close":40.78}
{"ticker":"STI","date":"2015-02-12","pret":0.00611,"close":41.56}
{"ticker":"STI","date":"2015-02-13","pret":0.0169,"close":41.57}
{"ticker":"STI","date":"2015-02-17","pret":-0.00938,"close":41.67}
{"ticker":"STI","date":"2015-02-18","pret":0.00626,"close":40.97}
{"ticker":"STI","date":"2015-02-19","pret":-0.01867,"close":40.67}
{"ticker":"STI","date":"2015-02-20","pret":-0.0091,"close":41.08}
{"ticker":"STI","date":"2015-02-23","pret":0.01105,"close":40.99}
{"ticker":"STI","date":"2015-02-24","pret":0.00293,"close":41.45}
{"ticker":"STI","date":"2015-02-25","pret":0.00559,"close":41.31}
{"ticker":"STI","date":"2015-02-26","pret":-0.0017,"close":41.18}
{"ticker":"STI","date":"2015-02-27","pret":-0.00365,"close":41}
{"ticker":"STI","date":"2015-03-02","pret":0,"close":41.27}
{"ticker":"STI","date":"2015-03-03","pret":0.00292,"close":41.42}
{"ticker":"STI","date":"2015-03-04","pret":-0.00146,"close":40.96}
{"ticker":"STI","date":"2015-03-05","pret":-0.00487,"close":41.22}
{"ticker":"STI","date":"2015-03-06","pret":0.01142,"close":41.92}
{"ticker":"STI","date":"2015-03-09","pret":0.01081,"close":42.09}
{"ticker":"STI","date":"2015-03-10","pret":-0.00479,"close":41.14}
{"ticker":"STI","date":"2015-03-11","pret":-0.00892,"close":41.41}
{"ticker":"STI","date":"2015-03-12","pret":0.01371,"close":42.72}
{"ticker":"STI","date":"2015-03-13","pret":0.01917,"close":42.43}
{"ticker":"STI","date":"2015-03-16","pret":-0.00164,"close":42.78}
{"ticker":"STI","date":"2015-03-17","pret":-0.00188,"close":42.91}
{"ticker":"STI","date":"2015-03-18","pret":0.00422,"close":42.55}
{"ticker":"STI","date":"2015-03-19","pret":-0.00564,"close":42.13}
{"ticker":"STI","date":"2015-03-20","pret":-0.00141,"close":42.66}
{"ticker":"STI","date":"2015-03-23","pret":0.00705,"close":41.93}
{"ticker":"STI","date":"2015-03-24","pret":-0.01796,"close":41.55}
{"ticker":"STI","date":"2015-03-25","pret":-0.01272,"close":40.54}
{"ticker":"STI","date":"2015-03-26","pret":-0.02198,"close":40.7}
{"ticker":"STI","date":"2015-03-27","pret":0.00443,"close":40.55}
{"ticker":"STI","date":"2015-03-30","pret":0.0027,"close":41.13}
{"ticker":"STI","date":"2015-03-31","pret":0.0022,"close":41.09}
{"ticker":"STI","date":"2015-04-01","pret":-0.00909,"close":40.84}
{"ticker":"STI","date":"2015-04-02","pret":0.00836,"close":41.37}
{"ticker":"STI","date":"2015-04-06","pret":0.00342,"close":41.08}
{"ticker":"STI","date":"2015-04-07","pret":0.00219,"close":41.19}
{"ticker":"STI","date":"2015-04-08","pret":0.00679,"close":41.37}
{"ticker":"STI","date":"2015-04-09","pret":-0.00315,"close":41.51}
{"ticker":"STI","date":"2015-04-10","pret":0.00604,"close":41.5}
{"ticker":"STI","date":"2015-04-13","pret":-0.00193,"close":41.91}
{"ticker":"STI","date":"2015-04-14","pret":0.00985,"close":41.65}
{"ticker":"STI","date":"2015-04-15","pret":-0.00287,"close":42.26}
{"ticker":"STI","date":"2015-04-16","pret":0.01121,"close":42.13}
{"ticker":"STI","date":"2015-04-17","pret":-0.00786,"close":41.41}
{"ticker":"STI","date":"2015-04-20","pret":0.00191,"close":41.77}
{"ticker":"STI","date":"2015-04-21","pret":-0.00143,"close":41.47}
{"ticker":"STI","date":"2015-04-22","pret":-0.0084,"close":41.42}
{"ticker":"STI","date":"2015-04-23","pret":-0.0075,"close":40.91}
{"ticker":"STI","date":"2015-04-24","pret":-0.01049,"close":40.47}
{"ticker":"STI","date":"2015-04-27","pret":-0.00221,"close":40.63}
{"ticker":"STI","date":"2015-04-28","pret":0.00025,"close":41.15}
{"ticker":"STI","date":"2015-04-29","pret":0.00832,"close":41.7}
{"ticker":"STI","date":"2015-04-30","pret":0.01428,"close":41.5}
{"ticker":"STI","date":"2015-05-01","pret":0.00336,"close":41.68}
{"ticker":"STI","date":"2015-05-04","pret":-0.00048,"close":42.45}
{"ticker":"STI","date":"2015-05-05","pret":0.01262,"close":42.17}
{"ticker":"STI","date":"2015-05-06","pret":0.00142,"close":41.87}
{"ticker":"STI","date":"2015-05-07","pret":-0.0126,"close":41.74}
{"ticker":"STI","date":"2015-05-08","pret":0.00501,"close":42.36}
{"ticker":"STI","date":"2015-05-11","pret":0.00688,"close":42.65}
{"ticker":"STI","date":"2015-05-12","pret":0.00472,"close":42.66}
{"ticker":"STI","date":"2015-05-13","pret":0.00235,"close":42.9}
{"ticker":"STI","date":"2015-05-14","pret":0.01051,"close":42.78}
{"ticker":"STI","date":"2015-05-15","pret":-0.00466,"close":42.15}
{"ticker":"STI","date":"2015-05-18","pret":-0.01505,"close":42.78}
{"ticker":"STI","date":"2015-05-19","pret":0.01855,"close":43.62}
{"ticker":"STI","date":"2015-05-20","pret":0.00418,"close":42.97}
{"ticker":"STI","date":"2015-05-21","pret":-0.00791,"close":42.9}
{"ticker":"STI","date":"2015-05-22","pret":0.00117,"close":42.9}
{"ticker":"STI","date":"2015-05-26","pret":-0.0007,"close":42.72}
{"ticker":"STI","date":"2015-05-27","pret":-0.00491,"close":42.99}
{"ticker":"STI","date":"2015-05-28","pret":0.00771,"close":43.01}
{"ticker":"STI","date":"2015-05-29","pret":0.00023,"close":42.68}
{"ticker":"STI","date":"2015-06-01","pret":-0.00303,"close":41.98}
{"ticker":"STI","date":"2015-06-02","pret":-0.02051,"close":42.34}
{"ticker":"STI","date":"2015-06-03","pret":0.0116,"close":42.95}
{"ticker":"STI","date":"2015-06-04","pret":0.00493,"close":42.47}
{"ticker":"STI","date":"2015-06-05","pret":0.00747,"close":43.02}
{"ticker":"STI","date":"2015-06-08","pret":0.00256,"close":42.84}
{"ticker":"STI","date":"2015-06-09","pret":-0.00418,"close":43.41}
{"ticker":"STI","date":"2015-06-10","pret":0.0164,"close":44.01}
{"ticker":"STI","date":"2015-06-11","pret":0.00935,"close":43.87}
{"ticker":"STI","date":"2015-06-12","pret":-0.00615,"close":43.74}
{"ticker":"STI","date":"2015-06-15","pret":-0.00941,"close":43.92}
{"ticker":"STI","date":"2015-06-16","pret":0.00964,"close":44.3}
{"ticker":"STI","date":"2015-06-17","pret":0.01518,"close":43.89}
{"ticker":"STI","date":"2015-06-18","pret":-0.01268,"close":43.87}
{"ticker":"STI","date":"2015-06-19","pret":-0.00411,"close":43.59}
{"ticker":"STI","date":"2015-06-22","pret":0.00752,"close":44.16}
{"ticker":"STI","date":"2015-06-23","pret":0.01084,"close":44.5}
{"ticker":"STI","date":"2015-06-24","pret":-0.0036,"close":44.13}
{"ticker":"STI","date":"2015-06-25","pret":-0.0018,"close":43.81}
{"ticker":"STI","date":"2015-06-26","pret":-0.00634,"close":43.87}
{"ticker":"STI","date":"2015-06-29","pret":-0.02206,"close":42.63}
{"ticker":"STI","date":"2015-06-30","pret":0.00394,"close":43.02}
{"ticker":"STI","date":"2015-07-01","pret":0.01127,"close":43.81}
{"ticker":"STI","date":"2015-07-02","pret":-0.0062,"close":43.54}
{"ticker":"STI","date":"2015-07-06","pret":-0.01321,"close":43.5}
{"ticker":"STI","date":"2015-07-07","pret":0.01344,"close":43.06}
{"ticker":"STI","date":"2015-07-08","pret":-0.02046,"close":42.44}
{"ticker":"STI","date":"2015-07-09","pret":0.01144,"close":43.21}
{"ticker":"STI","date":"2015-07-10","pret":0.02069,"close":43.87}
{"ticker":"STI","date":"2015-07-13","pret":0.00838,"close":44.33}
{"ticker":"STI","date":"2015-07-14","pret":-0.00611,"close":44.76}
{"ticker":"STI","date":"2015-07-15","pret":0.01955,"close":45.26}
{"ticker":"STI","date":"2015-07-16","pret":0.01173,"close":45.35}
{"ticker":"STI","date":"2015-07-17","pret":0.00701,"close":44.75}
{"ticker":"STI","date":"2015-07-20","pret":-0.02231,"close":44.66}
{"ticker":"STI","date":"2015-07-21","pret":-0.00045,"close":44.78}
{"ticker":"STI","date":"2015-07-22","pret":-0.00022,"close":44.7}
{"ticker":"STI","date":"2015-07-23","pret":-0.00224,"close":44.34}
{"ticker":"STI","date":"2015-07-24","pret":-0.00832,"close":44.31}
{"ticker":"STI","date":"2015-07-27","pret":-0.00657,"close":43.92}
{"ticker":"STI","date":"2015-07-28","pret":0.0068,"close":44.19}
{"ticker":"STI","date":"2015-07-29","pret":0,"close":44.48}
{"ticker":"STI","date":"2015-07-30","pret":0.00135,"close":44.69}
{"ticker":"STI","date":"2015-07-31","pret":0.00674,"close":44.34}
{"ticker":"STI","date":"2015-08-03","pret":-0.00652,"close":44.01}
{"ticker":"STI","date":"2015-08-04","pret":-0.00294,"close":44.15}
{"ticker":"STI","date":"2015-08-05","pret":0.00496,"close":44.64}
{"ticker":"STI","date":"2015-08-06","pret":0.00628,"close":44.42}
{"ticker":"STI","date":"2015-08-07","pret":-0.00606,"close":43.87}
{"ticker":"STI","date":"2015-08-10","pret":-0.00655,"close":44.69}
{"ticker":"STI","date":"2015-08-11","pret":0.0009,"close":43.99}
{"ticker":"STI","date":"2015-08-12","pret":-0.01367,"close":42.95}
{"ticker":"STI","date":"2015-08-13","pret":-0.01409,"close":43.37}
{"ticker":"STI","date":"2015-08-14","pret":0.0088,"close":44.14}
{"ticker":"STI","date":"2015-08-17","pret":0.00987,"close":44.16}
{"ticker":"STI","date":"2015-08-18","pret":0.01022,"close":44.26}
{"ticker":"STI","date":"2015-08-19","pret":-0.00408,"close":43.83}
{"ticker":"STI","date":"2015-08-20","pret":-0.01832,"close":42.38}
{"ticker":"STI","date":"2015-08-21","pret":-0.03265,"close":40.73}
{"ticker":"STI","date":"2015-08-24","pret":-0.09854,"close":38.31}
{"ticker":"STI","date":"2015-08-25","pret":0.04104,"close":37.64}
{"ticker":"STI","date":"2015-08-26","pret":-0.02147,"close":39.03}
{"ticker":"STI","date":"2015-08-27","pret":0.01335,"close":40.46}
{"ticker":"STI","date":"2015-08-28","pret":0.02368,"close":40.51}
{"ticker":"STI","date":"2015-08-31","pret":0.00174,"close":40.37}
{"ticker":"STI","date":"2015-09-01","pret":-0.02313,"close":38.47}
{"ticker":"STI","date":"2015-09-02","pret":-0.00408,"close":38.95}
{"ticker":"STI","date":"2015-09-03","pret":-0.00026,"close":39.33}
{"ticker":"STI","date":"2015-09-04","pret":-0.0095,"close":38.81}
{"ticker":"STI","date":"2015-09-08","pret":0.0227,"close":39.92}
{"ticker":"STI","date":"2015-09-09","pret":0.01997,"close":39.42}
{"ticker":"STI","date":"2015-09-10","pret":-0.03087,"close":39.65}
{"ticker":"STI","date":"2015-09-11","pret":0.00432,"close":39.51}
{"ticker":"STI","date":"2015-09-14","pret":0.00127,"close":39.6}
{"ticker":"STI","date":"2015-09-15","pret":0.00908,"close":40.12}
{"ticker":"STI","date":"2015-09-16","pret":0.00925,"close":40.06}
{"ticker":"STI","date":"2015-09-17","pret":-0.00524,"close":39.05}
{"ticker":"STI","date":"2015-09-18","pret":-0.03955,"close":37.79}
{"ticker":"STI","date":"2015-09-21","pret":-0.00705,"close":38.32}
{"ticker":"STI","date":"2015-09-22","pret":-0.01213,"close":37.88}
{"ticker":"STI","date":"2015-09-23","pret":0.00476,"close":38}
{"ticker":"STI","date":"2015-09-24","pret":-0.00982,"close":37.72}
{"ticker":"STI","date":"2015-09-25","pret":0.02372,"close":38.55}
{"ticker":"STI","date":"2015-09-28","pret":-0.00235,"close":37.27}
{"ticker":"STI","date":"2015-09-29","pret":-0.02484,"close":37.58}
{"ticker":"STI","date":"2015-09-30","pret":0.01961,"close":38.24}
{"ticker":"STI","date":"2015-10-01","pret":0.00393,"close":38.59}
{"ticker":"STI","date":"2015-10-02","pret":-0.02434,"close":38.29}
{"ticker":"STI","date":"2015-10-05","pret":0.035,"close":39.23}
{"ticker":"STI","date":"2015-10-06","pret":0.01131,"close":39.2}
{"ticker":"STI","date":"2015-10-07","pret":0.00942,"close":39.55}
{"ticker":"STI","date":"2015-10-08","pret":-0.00482,"close":39.85}
{"ticker":"STI","date":"2015-10-09","pret":0.01365,"close":39.43}
{"ticker":"STI","date":"2015-10-12","pret":-0.01263,"close":39.56}
{"ticker":"STI","date":"2015-10-13","pret":-0.00051,"close":39.31}
{"ticker":"STI","date":"2015-10-14","pret":-0.00229,"close":38.5}
{"ticker":"STI","date":"2015-10-15","pret":-0.00871,"close":39.52}
{"ticker":"STI","date":"2015-10-16","pret":0.07719,"close":40.01}
{"ticker":"STI","date":"2015-10-19","pret":-0.05129,"close":39.89}
{"ticker":"STI","date":"2015-10-20","pret":0.00699,"close":40.49}
{"ticker":"STI","date":"2015-10-21","pret":0.01433,"close":40.23}
{"ticker":"STI","date":"2015-10-22","pret":-0.00739,"close":40.79}
{"ticker":"STI","date":"2015-10-23","pret":0.01958,"close":41.75}
{"ticker":"STI","date":"2015-10-26","pret":0.00845,"close":41.37}
{"ticker":"STI","date":"2015-10-27","pret":-0.01452,"close":41.15}
{"ticker":"STI","date":"2015-10-28","pret":0.00341,"close":42.52}
{"ticker":"STI","date":"2015-10-29","pret":0.0304,"close":42.41}
{"ticker":"STI","date":"2015-10-30","pret":-0.00189,"close":41.52}
{"ticker":"STI","date":"2015-11-02","pret":-0.01403,"close":42.55}
{"ticker":"STI","date":"2015-11-03","pret":0.01262,"close":42.59}
{"ticker":"STI","date":"2015-11-04","pret":0.01152,"close":42.69}
{"ticker":"STI","date":"2015-11-05","pret":-0.00445,"close":43.39}
{"ticker":"STI","date":"2015-11-06","pret":0.04926,"close":44.03}
{"ticker":"STI","date":"2015-11-09","pret":-0.01034,"close":43.23}
{"ticker":"STI","date":"2015-11-10","pret":-0.02725,"close":43.75}
{"ticker":"STI","date":"2015-11-11","pret":0.02363,"close":43.45}
{"ticker":"STI","date":"2015-11-12","pret":-0.02038,"close":42.58}
{"ticker":"STI","date":"2015-11-13","pret":-0.01609,"close":41.97}
{"ticker":"STI","date":"2015-11-16","pret":-0.0154,"close":42.79}
{"ticker":"STI","date":"2015-11-17","pret":0.02639,"close":42.95}
{"ticker":"STI","date":"2015-11-18","pret":0.00395,"close":43.77}
{"ticker":"STI","date":"2015-11-19","pret":0.01357,"close":43.6}
{"ticker":"STI","date":"2015-11-20","pret":-0.00023,"close":43.48}
{"ticker":"STI","date":"2015-11-23","pret":-0.00573,"close":43.43}
{"ticker":"STI","date":"2015-11-24","pret":-0.00715,"close":43.41}
{"ticker":"STI","date":"2015-11-25","pret":0.0037,"close":43.31}
{"ticker":"STI","date":"2015-11-26"}
{"ticker":"STI","date":"2015-11-27","pret":0.00138,"close":43.52}
{"ticker":"STI","date":"2015-11-30","pret":0.00253,"close":43.42}
{"ticker":"STI","date":"2015-12-01","pret":0.00504,"close":44}
{"ticker":"STI","date":"2015-12-02","pret":0.00842,"close":43.36}
{"ticker":"STI","date":"2015-12-03","pret":-0.01347,"close":42.72}
{"ticker":"STI","date":"2015-12-04","pret":-0.01365,"close":44.34}
{"ticker":"STI","date":"2015-12-07","pret":0.02689,"close":43.82}
{"ticker":"STI","date":"2015-12-08","pret":-0.01738,"close":43.14}
{"ticker":"STI","date":"2015-12-09","pret":-0.01044,"close":42.27}
{"ticker":"STI","date":"2015-12-10","pret":-0.01551,"close":42.84}
{"ticker":"STI","date":"2015-12-11","pret":-0.00285,"close":41.79}
{"ticker":"STI","date":"2015-12-14","pret":-0.00381,"close":41.99}
{"ticker":"STI","date":"2015-12-15","pret":0.01491,"close":43.3}
{"ticker":"STI","date":"2015-12-16","pret":0.02413,"close":44.07}
{"ticker":"STI","date":"2015-12-17"}
{"ticker":"STI","date":"2015-12-18","pret":-0.01455,"close":42.19}
{"ticker":"STI","date":"2015-12-21","pret":-0.01123,"close":42.45}
{"ticker":"STI","date":"2015-12-22","pret":0.00656,"close":42.8}
{"ticker":"STI","date":"2015-12-23","pret":0.00606,"close":43.35}
{"ticker":"STI","date":"2015-12-24","pret":0.00648,"close":43.36}
{"ticker":"STI","date":"2015-12-28","pret":-0.00486,"close":43.17}
{"ticker":"STI","date":"2015-12-29","pret":0.00923,"close":43.81}
{"ticker":"STI","date":"2015-12-30","pret":0.00504,"close":43.31}
{"ticker":"STI","date":"2015-12-31","pret":-0.0173,"close":42.84}
{"ticker":"STI","date":"2016-01-04","pret":-0.02664,"close":41.58}
{"ticker":"STI","date":"2016-01-05","pret":-0.00479,"close":41.77}
{"ticker":"STJ","date":"2015-01-02","pret":-0.01873,"close":64.94}
{"ticker":"STJ","date":"2015-01-05","pret":-0.01206,"close":64.79}
{"ticker":"STJ","date":"2015-01-06","pret":0.00883,"close":64.41}
{"ticker":"STJ","date":"2015-01-07","pret":0.00046,"close":65.83}
{"ticker":"STJ","date":"2015-01-08","pret":0.02541,"close":67.01}
{"ticker":"STJ","date":"2015-01-09","pret":0.00897,"close":66.2}
{"ticker":"STJ","date":"2015-01-12","pret":-0.01319,"close":65.35}
{"ticker":"STJ","date":"2015-01-13","pret":-0.01092,"close":65.79}
{"ticker":"STJ","date":"2015-01-14","pret":0.00061,"close":67.56}
{"ticker":"STJ","date":"2015-01-15","pret":0.0352,"close":65.44}
{"ticker":"STJ","date":"2015-01-16","pret":-0.04177,"close":66.34}
{"ticker":"STJ","date":"2015-01-20","pret":0.02095,"close":65.64}
{"ticker":"STJ","date":"2015-01-21","pret":-0.01499,"close":65.29}
{"ticker":"STJ","date":"2015-01-22","pret":-0.00076,"close":66.68}
{"ticker":"STJ","date":"2015-01-23","pret":0.00214,"close":64.99}
{"ticker":"STJ","date":"2015-01-26","pret":-0.01473,"close":65.99}
{"ticker":"STJ","date":"2015-01-27","pret":0.01458,"close":66.63}
{"ticker":"STJ","date":"2015-01-28","pret":-0.00535,"close":67.39}
{"ticker":"STJ","date":"2015-01-29","pret":0.03195,"close":66.34}
{"ticker":"STJ","date":"2015-01-30","pret":-0.02569,"close":65.87}
{"ticker":"STJ","date":"2015-02-02","pret":0.00395,"close":66.9}
{"ticker":"STJ","date":"2015-02-03","pret":0.01475,"close":67.68}
{"ticker":"STJ","date":"2015-02-04","pret":0.00402,"close":66.53}
{"ticker":"STJ","date":"2015-02-05","pret":-0.00837,"close":67.7}
{"ticker":"STJ","date":"2015-02-06","pret":0.01445,"close":66.21}
{"ticker":"STJ","date":"2015-02-09","pret":-0.02804,"close":64.82}
{"ticker":"STJ","date":"2015-02-10","pret":-0.00076,"close":66.06}
{"ticker":"STJ","date":"2015-02-11","pret":0.0038,"close":66.33}
{"ticker":"STJ","date":"2015-02-12","pret":0.0146,"close":66.83}
{"ticker":"STJ","date":"2015-02-13","pret":-0.00209,"close":67.48}
{"ticker":"STJ","date":"2015-02-17","pret":0.01191,"close":67.26}
{"ticker":"STJ","date":"2015-02-18","pret":-0.00996,"close":67.24}
{"ticker":"STJ","date":"2015-02-19","pret":0.00269,"close":67.18}
{"ticker":"STJ","date":"2015-02-20","pret":-0.0009,"close":68.28}
{"ticker":"STJ","date":"2015-02-23","pret":0.01745,"close":68.55}
{"ticker":"STJ","date":"2015-02-24","pret":-0.01076,"close":66.91}
{"ticker":"STJ","date":"2015-02-25","pret":-0.01103,"close":66.99}
{"ticker":"STJ","date":"2015-02-26","pret":0.0009,"close":66.8}
{"ticker":"STJ","date":"2015-02-27","pret":0.00075,"close":66.68}
{"ticker":"STJ","date":"2015-03-02","pret":-0.0009,"close":68.36}
{"ticker":"STJ","date":"2015-03-03","pret":0.01825,"close":67.6}
{"ticker":"STJ","date":"2015-03-04","pret":-0.00901,"close":67.14}
{"ticker":"STJ","date":"2015-03-05","pret":0.00044,"close":67.73}
{"ticker":"STJ","date":"2015-03-06","pret":-0.00044,"close":66.53}
{"ticker":"STJ","date":"2015-03-09","pret":-0.01014,"close":66.79}
{"ticker":"STJ","date":"2015-03-10","pret":-0.00722,"close":66.4}
{"ticker":"STJ","date":"2015-03-11","pret":0.00362,"close":66.48}
{"ticker":"STJ","date":"2015-03-12","pret":0.00495,"close":67.07}
{"ticker":"STJ","date":"2015-03-13","pret":0.00269,"close":66.28}
{"ticker":"STJ","date":"2015-03-16","pret":-0.00194,"close":67.46}
{"ticker":"STJ","date":"2015-03-17","pret":0.00299,"close":65.45}
{"ticker":"STJ","date":"2015-03-18","pret":-0.0428,"close":65.58}
{"ticker":"STJ","date":"2015-03-19","pret":0.02125,"close":66.67}
{"ticker":"STJ","date":"2015-03-20","pret":0.02557,"close":67.08}
{"ticker":"STJ","date":"2015-03-23","pret":-0.00491,"close":67.26}
{"ticker":"STJ","date":"2015-03-24","pret":0.00476,"close":66.79}
{"ticker":"STJ","date":"2015-03-25","pret":-0.0079,"close":65.43}
{"ticker":"STJ","date":"2015-03-26","pret":-0.02348,"close":65.28}
{"ticker":"STJ","date":"2015-03-27","pret":-0.00368,"close":65.82}
{"ticker":"STJ","date":"2015-03-30","pret":0.01663,"close":66.67}
{"ticker":"STJ","date":"2015-03-31","pret":0.00362,"close":65.4}
{"ticker":"STJ","date":"2015-04-01","pret":-0.01458,"close":65.27}
{"ticker":"STJ","date":"2015-04-02","pret":0.00061,"close":65.33}
{"ticker":"STJ","date":"2015-04-06","pret":-0.00506,"close":66.34}
{"ticker":"STJ","date":"2015-04-07","pret":0.01842,"close":66.58}
{"ticker":"STJ","date":"2015-04-08","pret":0.00736,"close":67.54}
{"ticker":"STJ","date":"2015-04-09","pret":0.00983,"close":67.94}
{"ticker":"STJ","date":"2015-04-10","pret":0.00458,"close":68.17}
{"ticker":"STJ","date":"2015-04-13","pret":0.00896,"close":67.65}
{"ticker":"STJ","date":"2015-04-14","pret":-0.0131,"close":67.37}
{"ticker":"STJ","date":"2015-04-15","pret":0.00059,"close":68.55}
{"ticker":"STJ","date":"2015-04-16","pret":0.01353,"close":68.28}
{"ticker":"STJ","date":"2015-04-17","pret":-0.01087,"close":67.76}
{"ticker":"STJ","date":"2015-04-20","pret":0.00486,"close":68.23}
{"ticker":"STJ","date":"2015-04-21","pret":0.00601,"close":69.12}
{"ticker":"STJ","date":"2015-04-22","pret":0.02468,"close":73.55}
{"ticker":"STJ","date":"2015-04-23","pret":0.06552,"close":74.01}
{"ticker":"STJ","date":"2015-04-24","pret":-0.0186,"close":73.47}
{"ticker":"STJ","date":"2015-04-27","pret":0.00556,"close":72.3}
{"ticker":"STJ","date":"2015-04-28","pret":-0.02271,"close":72.58}
{"ticker":"STJ","date":"2015-04-29","pret":-0.00042,"close":71.67}
{"ticker":"STJ","date":"2015-04-30","pret":-0.01844,"close":70.05}
{"ticker":"STJ","date":"2015-05-01","pret":-0.00268,"close":71.47}
{"ticker":"STJ","date":"2015-05-04","pret":0.01278,"close":72.59}
{"ticker":"STJ","date":"2015-05-05","pret":0.00958,"close":71.33}
{"ticker":"STJ","date":"2015-05-06","pret":-0.01392,"close":71.07}
{"ticker":"STJ","date":"2015-05-07","pret":-0.00168,"close":71.35}
{"ticker":"STJ","date":"2015-05-08","pret":0.01214,"close":72.46}
{"ticker":"STJ","date":"2015-05-11","pret":0.0018,"close":72.53}
{"ticker":"STJ","date":"2015-05-12","pret":-0.00361,"close":71.77}
{"ticker":"STJ","date":"2015-05-13","pret":-0.0046,"close":71.76}
{"ticker":"STJ","date":"2015-05-14","pret":0.01097,"close":74.49}
{"ticker":"STJ","date":"2015-05-15","pret":0.02832,"close":74.96}
{"ticker":"STJ","date":"2015-05-18","pret":0.00642,"close":74.73}
{"ticker":"STJ","date":"2015-05-19","pret":-0.00321,"close":74.58}
{"ticker":"STJ","date":"2015-05-20","pret":-0.0004,"close":74.46}
{"ticker":"STJ","date":"2015-05-21","pret":-0.00483,"close":74.74}
{"ticker":"STJ","date":"2015-05-22","pret":0.00242,"close":74.27}
{"ticker":"STJ","date":"2015-05-26","pret":-0.00309,"close":73.69}
{"ticker":"STJ","date":"2015-05-27","pret":-0.00121,"close":74.3}
{"ticker":"STJ","date":"2015-05-28","pret":0.00121,"close":74.15}
{"ticker":"STJ","date":"2015-05-29","pret":-0.00229,"close":73.75}
{"ticker":"STJ","date":"2015-06-01","pret":0.0004,"close":74.39}
{"ticker":"STJ","date":"2015-06-02","pret":0.00135,"close":74.21}
{"ticker":"STJ","date":"2015-06-03","pret":0.00175,"close":74.47}
{"ticker":"STJ","date":"2015-06-04","pret":-0.00472,"close":73.35}
{"ticker":"STJ","date":"2015-06-05","pret":-0.00923,"close":73.83}
{"ticker":"STJ","date":"2015-06-08","pret":0.00571,"close":73.14}
{"ticker":"STJ","date":"2015-06-09","pret":-0.00926,"close":73.39}
{"ticker":"STJ","date":"2015-06-10","pret":0.006,"close":74.44}
{"ticker":"STJ","date":"2015-06-11","pret":0.01686,"close":75.14}
{"ticker":"STJ","date":"2015-06-12","pret":-0.00027,"close":74.34}
{"ticker":"STJ","date":"2015-06-15","pret":-0.01713,"close":73.86}
{"ticker":"STJ","date":"2015-06-16","pret":0.00543,"close":73.99}
{"ticker":"STJ","date":"2015-06-17","pret":0.00594,"close":74.2}
{"ticker":"STJ","date":"2015-06-18","pret":0.00148,"close":75.84}
{"ticker":"STJ","date":"2015-06-19","pret":0.01771,"close":75.66}
{"ticker":"STJ","date":"2015-06-22","pret":0.00369,"close":75.82}
{"ticker":"STJ","date":"2015-06-23","pret":-0.00316,"close":75.3}
{"ticker":"STJ","date":"2015-06-24","pret":-0.00968,"close":74.43}
{"ticker":"STJ","date":"2015-06-25","pret":-0.00708,"close":74.65}
{"ticker":"STJ","date":"2015-06-26","pret":0.0004,"close":74.38}
{"ticker":"STJ","date":"2015-06-29","pret":-0.01309,"close":72.85}
{"ticker":"STJ","date":"2015-06-30","pret":0.00014,"close":73.07}
{"ticker":"STJ","date":"2015-07-01","pret":0.00163,"close":73.63}
{"ticker":"STJ","date":"2015-07-02","pret":-0.00027,"close":73.03}
{"ticker":"STJ","date":"2015-07-06","pret":-0.01848,"close":73.05}
{"ticker":"STJ","date":"2015-07-07","pret":0.01413,"close":74.06}
{"ticker":"STJ","date":"2015-07-08","pret":0.01111,"close":73.69}
{"ticker":"STJ","date":"2015-07-09","pret":0.00658,"close":74.54}
{"ticker":"STJ","date":"2015-07-10","pret":0.006,"close":75.33}
{"ticker":"STJ","date":"2015-07-13","pret":0.00914,"close":76.43}
{"ticker":"STJ","date":"2015-07-14","pret":0.00749,"close":76.97}
{"ticker":"STJ","date":"2015-07-15","pret":0.00808,"close":76.26}
{"ticker":"STJ","date":"2015-07-16","pret":-0.01346,"close":77.17}
{"ticker":"STJ","date":"2015-07-17","pret":0.01307,"close":77.16}
{"ticker":"STJ","date":"2015-07-20","pret":0.00117,"close":76.57}
{"ticker":"STJ","date":"2015-07-21","pret":-0.00351,"close":76.71}
{"ticker":"STJ","date":"2015-07-22","pret":-0.01548,"close":76.67}
{"ticker":"STJ","date":"2015-07-23","pret":0.00527,"close":75.53}
{"ticker":"STJ","date":"2015-07-24","pret":-0.01244,"close":73.94}
{"ticker":"STJ","date":"2015-07-27","pret":-0.01624,"close":73.18}
{"ticker":"STJ","date":"2015-07-28","pret":-0.00584,"close":74.19}
{"ticker":"STJ","date":"2015-07-29","pret":0.01137,"close":74.42}
{"ticker":"STJ","date":"2015-07-30","pret":-0.00229,"close":73.91}
{"ticker":"STJ","date":"2015-07-31","pret":0.00269,"close":73.82}
{"ticker":"STJ","date":"2015-08-03","pret":-0.00634,"close":73.4}
{"ticker":"STJ","date":"2015-08-04","pret":-0.00516,"close":72.76}
{"ticker":"STJ","date":"2015-08-05","pret":0.00122,"close":73.31}
{"ticker":"STJ","date":"2015-08-06","pret":-0.00518,"close":71.94}
{"ticker":"STJ","date":"2015-08-07","pret":-0.01875,"close":71.43}
{"ticker":"STJ","date":"2015-08-10","pret":-0.00125,"close":72}
{"ticker":"STJ","date":"2015-08-11","pret":-0.00265,"close":71.59}
{"ticker":"STJ","date":"2015-08-12","pret":-0.00912,"close":71.24}
{"ticker":"STJ","date":"2015-08-13","pret":0.00661,"close":71.22}
{"ticker":"STJ","date":"2015-08-14","pret":-0.00365,"close":70.94}
{"ticker":"STJ","date":"2015-08-17","pret":-0.00635,"close":72.54}
{"ticker":"STJ","date":"2015-08-18","pret":0.02308,"close":72.5}
{"ticker":"STJ","date":"2015-08-19","pret":-0.00263,"close":72.14}
{"ticker":"STJ","date":"2015-08-20","pret":-0.00919,"close":70.3}
{"ticker":"STJ","date":"2015-08-21","pret":-0.02694,"close":68.02}
{"ticker":"STJ","date":"2015-08-24","pret":-0.06334,"close":66.42}
{"ticker":"STJ","date":"2015-08-25","pret":0.04945,"close":68.26}
{"ticker":"STJ","date":"2015-08-26","pret":0.0126,"close":69.34}
{"ticker":"STJ","date":"2015-08-27","pret":0.04489,"close":72.43}
{"ticker":"STJ","date":"2015-08-28","pret":-0.00704,"close":72.62}
{"ticker":"STJ","date":"2015-08-31","pret":0.00498,"close":70.81}
{"ticker":"STJ","date":"2015-09-01","pret":-0.04845,"close":68.68}
{"ticker":"STJ","date":"2015-09-02","pret":0.00692,"close":71.06}
{"ticker":"STJ","date":"2015-09-03","pret":0.02582,"close":70.38}
{"ticker":"STJ","date":"2015-09-04","pret":-0.02224,"close":69.64}
{"ticker":"STJ","date":"2015-09-08","pret":0.01267,"close":71.24}
{"ticker":"STJ","date":"2015-09-09","pret":0.01013,"close":68.59}
{"ticker":"STJ","date":"2015-09-10","pret":-0.03868,"close":69.73}
{"ticker":"STJ","date":"2015-09-11","pret":0.01057,"close":69.79}
{"ticker":"STJ","date":"2015-09-14","pret":0.00617,"close":68.46}
{"ticker":"STJ","date":"2015-09-15","pret":-0.01514,"close":69.04}
{"ticker":"STJ","date":"2015-09-16","pret":0.00334,"close":69.32}
{"ticker":"STJ","date":"2015-09-17","pret":0.00606,"close":69.24}
{"ticker":"STJ","date":"2015-09-18","pret":-0.02109,"close":67.31}
{"ticker":"STJ","date":"2015-09-21","pret":-0.00339,"close":66.97}
{"ticker":"STJ","date":"2015-09-22","pret":-0.01951,"close":66.6}
{"ticker":"STJ","date":"2015-09-23","pret":0.0012,"close":66.35}
{"ticker":"STJ","date":"2015-09-24","pret":-0.00739,"close":66.38}
{"ticker":"STJ","date":"2015-09-25","pret":0.01203,"close":64.85}
{"ticker":"STJ","date":"2015-09-28","pret":-0.04074,"close":62.78}
{"ticker":"STJ","date":"2015-09-29","pret":-0.01728,"close":62.94}
{"ticker":"STJ","date":"2015-09-30","pret":0.01087,"close":63.09}
{"ticker":"STJ","date":"2015-10-01","pret":-0.00692,"close":62.76}
{"ticker":"STJ","date":"2015-10-02","pret":-0.02396,"close":63.81}
{"ticker":"STJ","date":"2015-10-05","pret":0.02459,"close":64}
{"ticker":"STJ","date":"2015-10-06","pret":0.00629,"close":62.48}
{"ticker":"STJ","date":"2015-10-07","pret":-0.01484,"close":63.1}
{"ticker":"STJ","date":"2015-10-08","pret":0.00302,"close":63.19}
{"ticker":"STJ","date":"2015-10-09","pret":0.00063,"close":63.99}
{"ticker":"STJ","date":"2015-10-12","pret":0.0126,"close":65.39}
{"ticker":"STJ","date":"2015-10-13","pret":0.0229,"close":66.49}
{"ticker":"STJ","date":"2015-10-14","pret":0.01744,"close":65.88}
{"ticker":"STJ","date":"2015-10-15","pret":-0.00679,"close":67.18}
{"ticker":"STJ","date":"2015-10-16","pret":0.01934,"close":68}
{"ticker":"STJ","date":"2015-10-19","pret":0.00769,"close":68.22}
{"ticker":"STJ","date":"2015-10-20","pret":0.00221,"close":68.36}
{"ticker":"STJ","date":"2015-10-21","pret":-0.05452,"close":62.3}
{"ticker":"STJ","date":"2015-10-22","pret":-0.03459,"close":61.82}
{"ticker":"STJ","date":"2015-10-23","pret":0.00048,"close":62.86}
{"ticker":"STJ","date":"2015-10-26","pret":0.00911,"close":62.92}
{"ticker":"STJ","date":"2015-10-27","pret":0.00207,"close":62.8}
{"ticker":"STJ","date":"2015-10-28","pret":-0.0035,"close":62.9}
{"ticker":"STJ","date":"2015-10-29","pret":0.00112,"close":63.58}
{"ticker":"STJ","date":"2015-10-30","pret":0.01438,"close":63.81}
{"ticker":"STJ","date":"2015-11-02","pret":0.0036,"close":64.66}
{"ticker":"STJ","date":"2015-11-03","pret":0.00934,"close":64.05}
{"ticker":"STJ","date":"2015-11-04","pret":-0.00124,"close":64.4}
{"ticker":"STJ","date":"2015-11-05","pret":-0.00171,"close":64.6}
{"ticker":"STJ","date":"2015-11-06","pret":-0.00202,"close":64.82}
{"ticker":"STJ","date":"2015-11-09","pret":-0.00016,"close":63.63}
{"ticker":"STJ","date":"2015-11-10","pret":-0.01049,"close":64}
{"ticker":"STJ","date":"2015-11-11","pret":0.0094,"close":63.35}
{"ticker":"STJ","date":"2015-11-12","pret":-0.01603,"close":62.18}
{"ticker":"STJ","date":"2015-11-13","pret":-0.01806,"close":61.84}
{"ticker":"STJ","date":"2015-11-16","pret":-0.00339,"close":62.44}
{"ticker":"STJ","date":"2015-11-17","pret":0.01238,"close":62.67}
{"ticker":"STJ","date":"2015-11-18","pret":0.00558,"close":63.43}
{"ticker":"STJ","date":"2015-11-19","pret":0.00381,"close":62.52}
{"ticker":"STJ","date":"2015-11-20","pret":-0.00604,"close":61.93}
{"ticker":"STJ","date":"2015-11-23","pret":-0.01234,"close":63.08}
{"ticker":"STJ","date":"2015-11-24","pret":0.00979,"close":62.78}
{"ticker":"STJ","date":"2015-11-25","pret":0.00255,"close":62.97}
{"ticker":"STJ","date":"2015-11-26"}
{"ticker":"STJ","date":"2015-11-27","pret":0.00588,"close":63.66}
{"ticker":"STJ","date":"2015-11-30","pret":0.01071,"close":63.1}
{"ticker":"STJ","date":"2015-12-01","pret":-0.00377,"close":62.97}
{"ticker":"STJ","date":"2015-12-02","pret":-0.00726,"close":62.97}
{"ticker":"STJ","date":"2015-12-03","pret":-0.0019,"close":61.61}
{"ticker":"STJ","date":"2015-12-04","pret":-0.01891,"close":62.31}
{"ticker":"STJ","date":"2015-12-07","pret":0.00597,"close":61.62}
{"ticker":"STJ","date":"2015-12-08","pret":-0.01262,"close":60.94}
{"ticker":"STJ","date":"2015-12-09","pret":-0.01229,"close":60.56}
{"ticker":"STJ","date":"2015-12-10","pret":0.00033,"close":61.7}
{"ticker":"STJ","date":"2015-12-11","pret":0.00395,"close":60.63}
{"ticker":"STJ","date":"2015-12-14","pret":-0.00329,"close":60.25}
{"ticker":"STJ","date":"2015-12-15","pret":0.00263,"close":61.72}
{"ticker":"STJ","date":"2015-12-16","pret":0.02081,"close":62.19}
{"ticker":"STJ","date":"2015-12-17"}
{"ticker":"STJ","date":"2015-12-18","pret":-0.01736,"close":60.87}
{"ticker":"STJ","date":"2015-12-21","pret":-0.00164,"close":60.96}
{"ticker":"STJ","date":"2015-12-22","pret":0.00262,"close":61.23}
{"ticker":"STJ","date":"2015-12-23","pret":0.00587,"close":61.52}
{"ticker":"STJ","date":"2015-12-24","pret":-0.00098,"close":61.13}
{"ticker":"STJ","date":"2015-12-28","pret":-0.00702,"close":61.6}
{"ticker":"STJ","date":"2015-12-29","pret":0.01092,"close":62.66}
{"ticker":"STJ","date":"2015-12-30","pret":0.01608,"close":62.22}
{"ticker":"STJ","date":"2015-12-31","pret":-0.01026,"close":61.77}
{"ticker":"STJ","date":"2016-01-04","pret":-0.02282,"close":60.4}
{"ticker":"STJ","date":"2016-01-05","pret":-0.0038,"close":60.79}
{"ticker":"STL","date":"2015-01-02","pret":-0.00623,"close":14.08}
{"ticker":"STL","date":"2015-01-05","pret":-0.0296,"close":13.76}
{"ticker":"STL","date":"2015-01-06","pret":-0.01296,"close":13.52}
{"ticker":"STL","date":"2015-01-07","pret":-0.01386,"close":13.67}
{"ticker":"STL","date":"2015-01-08","pret":0.01386,"close":13.83}
{"ticker":"STL","date":"2015-01-09","pret":0,"close":13.52}
{"ticker":"STL","date":"2015-01-12","pret":-0.02346,"close":13.34}
{"ticker":"STL","date":"2015-01-13","pret":-0.00074,"close":13.38}
{"ticker":"STL","date":"2015-01-14","pret":-0.02025,"close":13.3}
{"ticker":"STL","date":"2015-01-15","pret":0.0068,"close":13.08}
{"ticker":"STL","date":"2015-01-16","pret":-0.02206,"close":13.38}
{"ticker":"STL","date":"2015-01-20","pret":0.02507,"close":13.37}
{"ticker":"STL","date":"2015-01-21","pret":-0.00075,"close":13.43}
{"ticker":"STL","date":"2015-01-22","pret":0.01638,"close":13.82}
{"ticker":"STL","date":"2015-01-23","pret":0.02264,"close":13.79}
{"ticker":"STL","date":"2015-01-26","pret":-0.00725,"close":13.82}
{"ticker":"STL","date":"2015-01-27","pret":-0.00291,"close":13.52}
{"ticker":"STL","date":"2015-01-28","pret":-0.00585,"close":13.21}
{"ticker":"STL","date":"2015-01-29","pret":-0.02828,"close":13.66}
{"ticker":"STL","date":"2015-01-30","pret":0.01943,"close":13.18}
{"ticker":"STL","date":"2015-02-02","pret":-0.0217,"close":13.4}
{"ticker":"STL","date":"2015-02-03","pret":0.01948,"close":13.59}
{"ticker":"STL","date":"2015-02-04","pret":-0.00223,"close":13.48}
{"ticker":"STL","date":"2015-02-05","pret":0.00371,"close":13.4}
{"ticker":"STL","date":"2015-02-06","pret":-0.00148,"close":13.78}
{"ticker":"STL","date":"2015-02-09","pret":0.01619,"close":13.57}
{"ticker":"STL","date":"2015-02-10","pret":-0.00146,"close":13.58}
{"ticker":"STL","date":"2015-02-11","pret":-0.01029,"close":13.66}
{"ticker":"STL","date":"2015-02-12","pret":0.01175,"close":14.03}
{"ticker":"STL","date":"2015-02-13","pret":0.02095,"close":13.87}
{"ticker":"STL","date":"2015-02-17","pret":-0.00861,"close":13.79}
{"ticker":"STL","date":"2015-02-18","pret":-0.01087,"close":13.61}
{"ticker":"STL","date":"2015-02-19","pret":-0.00878,"close":13.6}
{"ticker":"STL","date":"2015-02-20","pret":-0.00147,"close":13.66}
{"ticker":"STL","date":"2015-02-23","pret":0.00587,"close":13.67}
{"ticker":"STL","date":"2015-02-24","pret":0,"close":13.81}
{"ticker":"STL","date":"2015-02-25","pret":0.01237,"close":13.72}
{"ticker":"STL","date":"2015-02-26","pret":-0.00944,"close":13.87}
{"ticker":"STL","date":"2015-02-27","pret":0.00872,"close":13.72}
{"ticker":"STL","date":"2015-03-02","pret":-0.00653,"close":13.84}
{"ticker":"STL","date":"2015-03-03","pret":0.00364,"close":13.71}
{"ticker":"STL","date":"2015-03-04","pret":-0.01021,"close":13.61}
{"ticker":"STL","date":"2015-03-05","pret":0,"close":13.63}
{"ticker":"STL","date":"2015-03-06","pret":-0.00884,"close":13.74}
{"ticker":"STL","date":"2015-03-09","pret":0.01687,"close":13.84}
{"ticker":"STL","date":"2015-03-10","pret":-0.00146,"close":13.75}
{"ticker":"STL","date":"2015-03-11","pret":0.00508,"close":13.73}
{"ticker":"STL","date":"2015-03-12","pret":-0.01828,"close":13.77}
{"ticker":"STL","date":"2015-03-13","pret":0.01683,"close":13.7}
{"ticker":"STL","date":"2015-03-16","pret":0.00145,"close":13.55}
{"ticker":"STL","date":"2015-03-17","pret":-0.02198,"close":13.65}
{"ticker":"STL","date":"2015-03-18","pret":0.01032,"close":13.6}
{"ticker":"STL","date":"2015-03-19","pret":-0.00588,"close":13.5}
{"ticker":"STL","date":"2015-03-20","pret":0.00588,"close":13.65}
{"ticker":"STL","date":"2015-03-23","pret":-0.0022,"close":13.58}
{"ticker":"STL","date":"2015-03-24","pret":-0.00074,"close":13.41}
{"ticker":"STL","date":"2015-03-25","pret":-0.01183,"close":13.31}
{"ticker":"STL","date":"2015-03-26","pret":-0.01047,"close":13.38}
{"ticker":"STL","date":"2015-03-27","pret":0.0045,"close":13.31}
{"ticker":"STL","date":"2015-03-30","pret":-0.00225,"close":13.51}
{"ticker":"STL","date":"2015-03-31","pret":0.00747,"close":13.41}
{"ticker":"STL","date":"2015-04-01","pret":-0.00598,"close":13.45}
{"ticker":"STL","date":"2015-04-02","pret":0.00821,"close":13.44}
{"ticker":"STL","date":"2015-04-06","pret":-0.01046,"close":13.39}
{"ticker":"STL","date":"2015-04-07","pret":0.00375,"close":13.38}
{"ticker":"STL","date":"2015-04-08","pret":0.00075,"close":13.47}
{"ticker":"STL","date":"2015-04-09","pret":0.00745,"close":13.33}
{"ticker":"STL","date":"2015-04-10","pret":-0.01119,"close":13.29}
{"ticker":"STL","date":"2015-04-13","pret":-0.00526,"close":13.32}
{"ticker":"STL","date":"2015-04-14","pret":0.00376,"close":13.24}
{"ticker":"STL","date":"2015-04-15","pret":0,"close":13.44}
{"ticker":"STL","date":"2015-04-16","pret":0.01121,"close":13.36}
{"ticker":"STL","date":"2015-04-17","pret":-0.01346,"close":13.01}
{"ticker":"STL","date":"2015-04-20","pret":-0.01747,"close":13.22}
{"ticker":"STL","date":"2015-04-21","pret":0.01747,"close":13.25}
{"ticker":"STL","date":"2015-04-22","pret":-0.00226,"close":13.35}
{"ticker":"STL","date":"2015-04-23","pret":0.00301,"close":13.25}
{"ticker":"STL","date":"2015-04-24","pret":-0.00151,"close":13.11}
{"ticker":"STL","date":"2015-04-27","pret":-0.01137,"close":12.99}
{"ticker":"STL","date":"2015-04-28","pret":-0.00842,"close":13.14}
{"ticker":"STL","date":"2015-04-29","pret":0.00766,"close":13.05}
{"ticker":"STL","date":"2015-04-30","pret":-0.0092,"close":12.98}
{"ticker":"STL","date":"2015-05-01","pret":0.00231,"close":12.97}
{"ticker":"STL","date":"2015-05-04","pret":-0.00385,"close":12.99}
{"ticker":"STL","date":"2015-05-05","pret":0.00231,"close":13.02}
{"ticker":"STL","date":"2015-05-06","pret":0.00843,"close":13.19}
{"ticker":"STL","date":"2015-05-07","pret":-0.00076,"close":13.3}
{"ticker":"STL","date":"2015-05-08","pret":0.02562,"close":13.34}
{"ticker":"STL","date":"2015-05-11","pret":-0.00897,"close":13.37}
{"ticker":"STL","date":"2015-05-12","pret":0.00075,"close":13.38}
{"ticker":"STL","date":"2015-05-13","pret":0.003,"close":13.35}
{"ticker":"STL","date":"2015-05-14","pret":0.00224,"close":13.43}
{"ticker":"STL","date":"2015-05-15","pret":0.00224,"close":13.27}
{"ticker":"STL","date":"2015-05-18","pret":-0.015,"close":13.44}
{"ticker":"STL","date":"2015-05-19","pret":0.00603,"close":13.63}
{"ticker":"STL","date":"2015-05-20","pret":0.02376,"close":13.52}
{"ticker":"STL","date":"2015-05-21","pret":-0.00662,"close":13.46}
{"ticker":"STL","date":"2015-05-22","pret":-0.00816,"close":13.51}
{"ticker":"STL","date":"2015-05-26","pret":0.0052,"close":13.41}
{"ticker":"STL","date":"2015-05-27","pret":-0.00445,"close":13.56}
{"ticker":"STL","date":"2015-05-28","pret":0.00815,"close":13.56}
{"ticker":"STL","date":"2015-05-29","pret":-0.00222,"close":13.51}
{"ticker":"STL","date":"2015-06-01","pret":0.00295,"close":13.42}
{"ticker":"STL","date":"2015-06-02","pret":-0.01038,"close":13.56}
{"ticker":"STL","date":"2015-06-03","pret":0.01185,"close":13.78}
{"ticker":"STL","date":"2015-06-04","pret":0.01026,"close":13.63}
{"ticker":"STL","date":"2015-06-05","pret":0.01232,"close":13.88}
{"ticker":"STL","date":"2015-06-08","pret":-0.00288,"close":13.77}
{"ticker":"STL","date":"2015-06-09","pret":-0.00434,"close":13.86}
{"ticker":"STL","date":"2015-06-10","pret":0.01154,"close":14.02}
{"ticker":"STL","date":"2015-06-11","pret":0.005,"close":14.07}
{"ticker":"STL","date":"2015-06-12","pret":-0.00071,"close":14.07}
{"ticker":"STL","date":"2015-06-15","pret":-0.00501,"close":13.96}
{"ticker":"STL","date":"2015-06-16","pret":-0.00215,"close":14.15}
{"ticker":"STL","date":"2015-06-17","pret":0.01852,"close":14.05}
{"ticker":"STL","date":"2015-06-18","pret":-0.00566,"close":14.18}
{"ticker":"STL","date":"2015-06-19","pret":0.00566,"close":14.27}
{"ticker":"STL","date":"2015-06-22","pret":0.01402,"close":14.38}
{"ticker":"STL","date":"2015-06-23","pret":0,"close":14.64}
{"ticker":"STL","date":"2015-06-24","pret":0.01862,"close":14.51}
{"ticker":"STL","date":"2015-06-25","pret":-0.01862,"close":14.79}
{"ticker":"STL","date":"2015-06-26","pret":0.03353,"close":15}
{"ticker":"STL","date":"2015-06-29","pret":0.00067,"close":14.63}
{"ticker":"STL","date":"2015-06-30","pret":-0.00946,"close":14.7}
{"ticker":"STL","date":"2015-07-01","pret":0.00542,"close":15.24}
{"ticker":"STL","date":"2015-07-02","pret":0.02862,"close":14.72}
{"ticker":"STL","date":"2015-07-06","pret":-0.04359,"close":14.45}
{"ticker":"STL","date":"2015-07-07","pret":-0.01519,"close":14.36}
{"ticker":"STL","date":"2015-07-08","pret":-0.01049,"close":14.27}
{"ticker":"STL","date":"2015-07-09","pret":0.01881,"close":14.47}
{"ticker":"STL","date":"2015-07-10","pret":0.00756,"close":14.81}
{"ticker":"STL","date":"2015-07-13","pret":0.02168,"close":14.94}
{"ticker":"STL","date":"2015-07-14","pret":-0.00067,"close":14.99}
{"ticker":"STL","date":"2015-07-15","pret":0.00668,"close":15.03}
{"ticker":"STL","date":"2015-07-16","pret":0.00266,"close":15.01}
{"ticker":"STL","date":"2015-07-17","pret":-0.004,"close":14.8}
{"ticker":"STL","date":"2015-07-20","pret":-0.01411,"close":14.76}
{"ticker":"STL","date":"2015-07-21","pret":-0.00135,"close":14.63}
{"ticker":"STL","date":"2015-07-22","pret":-0.01022,"close":14.73}
{"ticker":"STL","date":"2015-07-23","pret":0.01022,"close":14.47}
{"ticker":"STL","date":"2015-07-24","pret":-0.02469,"close":14.31}
{"ticker":"STL","date":"2015-07-27","pret":-0.01399,"close":14.28}
{"ticker":"STL","date":"2015-07-28","pret":0.01399,"close":14.72}
{"ticker":"STL","date":"2015-07-29","pret":0.02198,"close":14.73}
{"ticker":"STL","date":"2015-07-30","pret":-0.00272,"close":14.84}
{"ticker":"STL","date":"2015-07-31","pret":0.01084,"close":14.89}
{"ticker":"STL","date":"2015-08-03","pret":0.00269,"close":14.93}
{"ticker":"STL","date":"2015-08-04","pret":-0.00067,"close":14.83}
{"ticker":"STL","date":"2015-08-05","pret":0.00067,"close":14.86}
{"ticker":"STL","date":"2015-08-06","pret":-0.00067,"close":14.75}
{"ticker":"STL","date":"2015-08-07","pret":-0.01422,"close":14.66}
{"ticker":"STL","date":"2015-08-10","pret":0.00476,"close":14.75}
{"ticker":"STL","date":"2015-08-11","pret":-0.00886,"close":14.67}
{"ticker":"STL","date":"2015-08-12","pret":0.00274,"close":14.44}
{"ticker":"STL","date":"2015-08-13","pret":-0.01445,"close":14.65}
{"ticker":"STL","date":"2015-08-14","pret":0.01376,"close":14.85}
{"ticker":"STL","date":"2015-08-17","pret":0.0129,"close":14.9}
{"ticker":"STL","date":"2015-08-18","pret":0.00806,"close":14.9}
{"ticker":"STL","date":"2015-08-19","pret":-0.00874,"close":14.71}
{"ticker":"STL","date":"2015-08-20","pret":-0.01702,"close":14.34}
{"ticker":"STL","date":"2015-08-21","pret":-0.04639,"close":14.19}
{"ticker":"STL","date":"2015-08-24","pret":-0.03365,"close":13.45}
{"ticker":"STL","date":"2015-08-25","pret":0.02933,"close":13.21}
{"ticker":"STL","date":"2015-08-26","pret":-0.02339,"close":13.71}
{"ticker":"STL","date":"2015-08-27","pret":0.02484,"close":13.88}
{"ticker":"STL","date":"2015-08-28","pret":0.00216,"close":13.84}
{"ticker":"STL","date":"2015-08-31","pret":-0.0094,"close":14.03}
{"ticker":"STL","date":"2015-09-01","pret":0.00218,"close":13.58}
{"ticker":"STL","date":"2015-09-02","pret":-0.00145,"close":13.8}
{"ticker":"STL","date":"2015-09-03","pret":0.00362,"close":13.99}
{"ticker":"STL","date":"2015-09-04","pret":-0.00072,"close":14.06}
{"ticker":"STL","date":"2015-09-08","pret":0.03066,"close":14.28}
{"ticker":"STL","date":"2015-09-09","pret":0.01187,"close":14.18}
{"ticker":"STL","date":"2015-09-10","pret":-0.01821,"close":14.31}
{"ticker":"STL","date":"2015-09-11","pret":0.00634,"close":14.45}
{"ticker":"STL","date":"2015-09-14","pret":0.01464,"close":14.51}
{"ticker":"STL","date":"2015-09-15","pret":0.00758,"close":14.71}
{"ticker":"STL","date":"2015-09-16","pret":0.01025,"close":14.72}
{"ticker":"STL","date":"2015-09-17","pret":-0.00204,"close":14.53}
{"ticker":"STL","date":"2015-09-18","pret":-0.02413,"close":14.04}
{"ticker":"STL","date":"2015-09-21","pret":-0.01476,"close":14.29}
{"ticker":"STL","date":"2015-09-22","pret":-0.00071,"close":14.2}
{"ticker":"STL","date":"2015-09-23","pret":0.00917,"close":14.5}
{"ticker":"STL","date":"2015-09-24","pret":0.00978,"close":14.54}
{"ticker":"STL","date":"2015-09-25","pret":0.01928,"close":14.72}
{"ticker":"STL","date":"2015-09-28","pret":-0.00136,"close":14.59}
{"ticker":"STL","date":"2015-09-29","pret":-0.00137,"close":14.71}
{"ticker":"STL","date":"2015-09-30","pret":0.01628,"close":14.87}
{"ticker":"STL","date":"2015-10-01","pret":0.00336,"close":14.88}
{"ticker":"STL","date":"2015-10-02","pret":-0.01623,"close":14.65}
{"ticker":"STL","date":"2015-10-05","pret":0.00544,"close":15.01}
{"ticker":"STL","date":"2015-10-06","pret":0.01747,"close":14.94}
{"ticker":"STL","date":"2015-10-07","pret":0,"close":15.2}
{"ticker":"STL","date":"2015-10-08","pret":0.01126,"close":15.29}
{"ticker":"STL","date":"2015-10-09","pret":0.00983,"close":15.16}
{"ticker":"STL","date":"2015-10-12","pret":-0.00983,"close":15.33}
{"ticker":"STL","date":"2015-10-13","pret":0.00983,"close":15.15}
{"ticker":"STL","date":"2015-10-14","pret":-0.01379,"close":14.66}
{"ticker":"STL","date":"2015-10-15","pret":-0.02545,"close":15.1}
{"ticker":"STL","date":"2015-10-16","pret":0.02941,"close":15.09}
{"ticker":"STL","date":"2015-10-19","pret":-0.0126,"close":15.14}
{"ticker":"STL","date":"2015-10-20","pret":0.01062,"close":15.27}
{"ticker":"STL","date":"2015-10-21","pret":0.01181,"close":15.06}
{"ticker":"STL","date":"2015-10-22","pret":-0.01247,"close":15.28}
{"ticker":"STL","date":"2015-10-23","pret":0.01703,"close":15.53}
{"ticker":"STL","date":"2015-10-26","pret":0.00776,"close":15.39}
{"ticker":"STL","date":"2015-10-27","pret":-0.01101,"close":15.14}
{"ticker":"STL","date":"2015-10-28","pret":-0.01246,"close":15.83}
{"ticker":"STL","date":"2015-10-29","pret":0.03945,"close":15.77}
{"ticker":"STL","date":"2015-10-30","pret":0,"close":15.39}
{"ticker":"STL","date":"2015-11-02","pret":-0.0205,"close":15.67}
{"ticker":"STL","date":"2015-11-03","pret":0.0071,"close":15.71}
{"ticker":"STL","date":"2015-11-04","pret":0.01214,"close":15.87}
{"ticker":"STL","date":"2015-11-05","pret":0.00822,"close":16.14}
{"ticker":"STL","date":"2015-11-06","pret":0.01562,"close":16.61}
{"ticker":"STL","date":"2015-11-09","pret":0.03113,"close":16.59}
{"ticker":"STL","date":"2015-11-10","pret":-0.00663,"close":16.59}
{"ticker":"STL","date":"2015-11-11","pret":0.00903,"close":16.46}
{"ticker":"STL","date":"2015-11-12","pret":-0.02182,"close":16.41}
{"ticker":"STL","date":"2015-11-13","pret":-0.00184,"close":16.09}
{"ticker":"STL","date":"2015-11-16","pret":-0.00801,"close":16.44}
{"ticker":"STL","date":"2015-11-17","pret":0.02082,"close":16.67}
{"ticker":"STL","date":"2015-11-18","pret":0.01085,"close":16.96}
{"ticker":"STL","date":"2015-11-19","pret":0.01547,"close":16.86}
{"ticker":"STL","date":"2015-11-20","pret":0.00118,"close":16.99}
{"ticker":"STL","date":"2015-11-23","pret":0.00059,"close":17.09}
{"ticker":"STL","date":"2015-11-24","pret":0,"close":17.28}
{"ticker":"STL","date":"2015-11-25","pret":0.01868,"close":17.46}
{"ticker":"STL","date":"2015-11-26"}
{"ticker":"STL","date":"2015-11-27","pret":0.00806,"close":17.56}
{"ticker":"STL","date":"2015-11-30","pret":0.00629,"close":17.54}
{"ticker":"STL","date":"2015-12-01","pret":0.00455,"close":17.61}
{"ticker":"STL","date":"2015-12-02","pret":-0.00114,"close":17.2}
{"ticker":"STL","date":"2015-12-03","pret":-0.01893,"close":17.15}
{"ticker":"STL","date":"2015-12-04","pret":-0.00697,"close":17.28}
{"ticker":"STL","date":"2015-12-07","pret":0.00871,"close":16.88}
{"ticker":"STL","date":"2015-12-08","pret":-0.0341,"close":16.62}
{"ticker":"STL","date":"2015-12-09","pret":-0.006,"close":16.44}
{"ticker":"STL","date":"2015-12-10","pret":-0.00907,"close":16.46}
{"ticker":"STL","date":"2015-12-11","pret":-0.019,"close":16.17}
{"ticker":"STL","date":"2015-12-14","pret":0.00062,"close":16.28}
{"ticker":"STL","date":"2015-12-15","pret":0.01412,"close":16.85}
{"ticker":"STL","date":"2015-12-16","pret":0.03299,"close":17.26}
{"ticker":"STL","date":"2015-12-17"}
{"ticker":"STL","date":"2015-12-18","pret":-0.01127,"close":16.28}
{"ticker":"STL","date":"2015-12-21","pret":-0.01685,"close":16.23}
{"ticker":"STL","date":"2015-12-22","pret":-0.01098,"close":16.33}
{"ticker":"STL","date":"2015-12-23","pret":0.00734,"close":16.45}
{"ticker":"STL","date":"2015-12-24","pret":0.00243,"close":16.47}
{"ticker":"STL","date":"2015-12-28","pret":-0.0067,"close":16.45}
{"ticker":"STL","date":"2015-12-29","pret":0.01216,"close":16.74}
{"ticker":"STL","date":"2015-12-30","pret":0.01022,"close":16.5}
{"ticker":"STL","date":"2015-12-31","pret":-0.01689,"close":16.22}
{"ticker":"STL","date":"2016-01-04","pret":-0.03089,"close":15.79}
{"ticker":"STL","date":"2016-01-05","pret":-0.00503,"close":15.78}
{"ticker":"STLD","date":"2015-01-02","pret":-0.02148,"close":19.9}
{"ticker":"STLD","date":"2015-01-05","pret":-0.01527,"close":18.7}
{"ticker":"STLD","date":"2015-01-06","pret":-0.04136,"close":18.16}
{"ticker":"STLD","date":"2015-01-07","pret":0.01591,"close":18.42}
{"ticker":"STLD","date":"2015-01-08","pret":-0.02504,"close":19.06}
{"ticker":"STLD","date":"2015-01-09","pret":0.02714,"close":18.9}
{"ticker":"STLD","date":"2015-01-12","pret":-0.01374,"close":18.17}
{"ticker":"STLD","date":"2015-01-13","pret":-0.033,"close":17.51}
{"ticker":"STLD","date":"2015-01-14","pret":-0.06711,"close":17.25}
{"ticker":"STLD","date":"2015-01-15","pret":0.02096,"close":17.18}
{"ticker":"STLD","date":"2015-01-16","pret":-0.01042,"close":17.35}
{"ticker":"STLD","date":"2015-01-20","pret":0.01445,"close":17.13}
{"ticker":"STLD","date":"2015-01-21","pret":-0.01853,"close":17.3}
{"ticker":"STLD","date":"2015-01-22","pret":0.02139,"close":17.83}
{"ticker":"STLD","date":"2015-01-23","pret":0.0142,"close":17.02}
{"ticker":"STLD","date":"2015-01-26","pret":-0.04204,"close":17.47}
{"ticker":"STLD","date":"2015-01-27","pret":0.0146,"close":17.67}
{"ticker":"STLD","date":"2015-01-28","pret":0.04367,"close":17.7}
{"ticker":"STLD","date":"2015-01-29","pret":-0.06594,"close":16.94}
{"ticker":"STLD","date":"2015-01-30","pret":-0.00119,"close":17.04}
{"ticker":"STLD","date":"2015-02-02","pret":0.0118,"close":17.14}
{"ticker":"STLD","date":"2015-02-03","pret":0.02491,"close":18.08}
{"ticker":"STLD","date":"2015-02-04","pret":0.0243,"close":18.01}
{"ticker":"STLD","date":"2015-02-05","pret":0.01551,"close":19.04}
{"ticker":"STLD","date":"2015-02-06","pret":0.04357,"close":19.01}
{"ticker":"STLD","date":"2015-02-09","pret":-0.00264,"close":19.17}
{"ticker":"STLD","date":"2015-02-10","pret":0.01467,"close":19.12}
{"ticker":"STLD","date":"2015-02-11","pret":0.02921,"close":19.16}
{"ticker":"STLD","date":"2015-02-12","pret":-0.02402,"close":19.82}
{"ticker":"STLD","date":"2015-02-13","pret":0.03057,"close":20.01}
{"ticker":"STLD","date":"2015-02-17","pret":0.00451,"close":19.72}
{"ticker":"STLD","date":"2015-02-18","pret":-0.02324,"close":19.3}
{"ticker":"STLD","date":"2015-02-19","pret":-0.0165,"close":19.24}
{"ticker":"STLD","date":"2015-02-20","pret":-0.00156,"close":19.47}
{"ticker":"STLD","date":"2015-02-23","pret":-0.00313,"close":19.48}
{"ticker":"STLD","date":"2015-02-24","pret":0.01862,"close":19.69}
{"ticker":"STLD","date":"2015-02-25","pret":0.00205,"close":18.9}
{"ticker":"STLD","date":"2015-02-26","pret":-0.02854,"close":18.6}
{"ticker":"STLD","date":"2015-02-27","pret":-0.02451,"close":18.22}
{"ticker":"STLD","date":"2015-03-02","pret":-0.01303,"close":18.06}
{"ticker":"STLD","date":"2015-03-03","pret":-0.0182,"close":18.11}
{"ticker":"STLD","date":"2015-03-04","pret":0.00278,"close":18.45}
{"ticker":"STLD","date":"2015-03-05","pret":0.02575,"close":18.76}
{"ticker":"STLD","date":"2015-03-06","pret":0.01076,"close":18.23}
{"ticker":"STLD","date":"2015-03-09","pret":-0.02163,"close":17.88}
{"ticker":"STLD","date":"2015-03-10","pret":-0.04472,"close":17.11}
{"ticker":"STLD","date":"2015-03-11","pret":-0.01266,"close":17.61}
{"ticker":"STLD","date":"2015-03-12","pret":0.03415,"close":18.32}
{"ticker":"STLD","date":"2015-03-13","pret":0.03896,"close":18.28}
{"ticker":"STLD","date":"2015-03-16","pret":-0.02397,"close":18.3}
{"ticker":"STLD","date":"2015-03-17","pret":0,"close":18.63}
{"ticker":"STLD","date":"2015-03-18","pret":0.03414,"close":20.28}
{"ticker":"STLD","date":"2015-03-19","pret":0.06347,"close":19.76}
{"ticker":"STLD","date":"2015-03-20","pret":-0.01056,"close":20.2}
{"ticker":"STLD","date":"2015-03-23","pret":0.01305,"close":20.4}
{"ticker":"STLD","date":"2015-03-24","pret":0.0372,"close":20.24}
{"ticker":"STLD","date":"2015-03-25","pret":-0.00144,"close":20.34}
{"ticker":"STLD","date":"2015-03-26","pret":-0.01993,"close":20.01}
{"ticker":"STLD","date":"2015-03-27","pret":-0.02385,"close":19.5}
{"ticker":"STLD","date":"2015-03-30","pret":-0.01622,"close":20.22}
{"ticker":"STLD","date":"2015-03-31","pret":0.02273,"close":20.1}
{"ticker":"STLD","date":"2015-04-01","pret":-0.01257,"close":19.78}
{"ticker":"STLD","date":"2015-04-02","pret":0,"close":20.43}
{"ticker":"STLD","date":"2015-04-06","pret":0.02941,"close":20.02}
{"ticker":"STLD","date":"2015-04-07","pret":-0.01834,"close":20.32}
{"ticker":"STLD","date":"2015-04-08","pret":0.0247,"close":20.42}
{"ticker":"STLD","date":"2015-04-09","pret":-0.00587,"close":20.7}
{"ticker":"STLD","date":"2015-04-10","pret":0.01268,"close":20.61}
{"ticker":"STLD","date":"2015-04-13","pret":-0.0034,"close":20.53}
{"ticker":"STLD","date":"2015-04-14","pret":0.00388,"close":21}
{"ticker":"STLD","date":"2015-04-15","pret":0.02252,"close":21.24}
{"ticker":"STLD","date":"2015-04-16","pret":0.0099,"close":20.92}
{"ticker":"STLD","date":"2015-04-17","pret":-0.0363,"close":20.44}
{"ticker":"STLD","date":"2015-04-20","pret":0.00097,"close":20.88}
{"ticker":"STLD","date":"2015-04-21","pret":0.01639,"close":21.28}
{"ticker":"STLD","date":"2015-04-22","pret":0.02222,"close":21.29}
{"ticker":"STLD","date":"2015-04-23","pret":-0.00563,"close":21.98}
{"ticker":"STLD","date":"2015-04-24","pret":0.04234,"close":21.86}
{"ticker":"STLD","date":"2015-04-27","pret":-0.01088,"close":21.86}
{"ticker":"STLD","date":"2015-04-28","pret":-0.00319,"close":22.23}
{"ticker":"STLD","date":"2015-04-29","pret":0.00274,"close":21.98}
{"ticker":"STLD","date":"2015-04-30","pret":-0.02166,"close":22.13}
{"ticker":"STLD","date":"2015-05-01","pret":0.04062,"close":22.07}
{"ticker":"STLD","date":"2015-05-04","pret":-0.00853,"close":22.29}
{"ticker":"STLD","date":"2015-05-05","pret":0.00225,"close":22.01}
{"ticker":"STLD","date":"2015-05-06","pret":-0.00316,"close":21.69}
{"ticker":"STLD","date":"2015-05-07","pret":-0.02099,"close":21.77}
{"ticker":"STLD","date":"2015-05-08","pret":0.0151,"close":22.04}
{"ticker":"STLD","date":"2015-05-11","pret":-0.00273,"close":21.93}
{"ticker":"STLD","date":"2015-05-12","pret":-0.00411,"close":21.62}
{"ticker":"STLD","date":"2015-05-13","pret":-0.01011,"close":21.76}
{"ticker":"STLD","date":"2015-05-14","pret":0.01604,"close":21.8}
{"ticker":"STLD","date":"2015-05-15","pret":-0.00776,"close":21.66}
{"ticker":"STLD","date":"2015-05-18","pret":-0.01244,"close":21.69}
{"ticker":"STLD","date":"2015-05-19","pret":0.00324,"close":21.3}
{"ticker":"STLD","date":"2015-05-20","pret":-0.01256,"close":21.34}
{"ticker":"STLD","date":"2015-05-21","pret":0.00047,"close":21.18}
{"ticker":"STLD","date":"2015-05-22","pret":-0.00988,"close":21.75}
{"ticker":"STLD","date":"2015-05-26","pret":0.02658,"close":21.57}
{"ticker":"STLD","date":"2015-05-27","pret":-0.00554,"close":21.89}
{"ticker":"STLD","date":"2015-05-28","pret":0.00921,"close":21.71}
{"ticker":"STLD","date":"2015-05-29","pret":-0.0069,"close":21.81}
{"ticker":"STLD","date":"2015-06-01","pret":0.01558,"close":21.95}
{"ticker":"STLD","date":"2015-06-02","pret":-0.0041,"close":22.42}
{"ticker":"STLD","date":"2015-06-03","pret":0.02078,"close":22.48}
{"ticker":"STLD","date":"2015-06-04","pret":0.00089,"close":22.2}
{"ticker":"STLD","date":"2015-06-05","pret":-0.01123,"close":22.17}
{"ticker":"STLD","date":"2015-06-08","pret":0.00316,"close":21.8}
{"ticker":"STLD","date":"2015-06-09","pret":-0.01772,"close":21.84}
{"ticker":"STLD","date":"2015-06-10","pret":0.00912,"close":21.92}
{"ticker":"STLD","date":"2015-06-11","pret":-0.00227,"close":21.66}
{"ticker":"STLD","date":"2015-06-12","pret":-0.0193,"close":21.77}
{"ticker":"STLD","date":"2015-06-15","pret":0.00046,"close":21.26}
{"ticker":"STLD","date":"2015-06-16","pret":-0.01826,"close":21.38}
{"ticker":"STLD","date":"2015-06-17","pret":0.01314,"close":21.33}
{"ticker":"STLD","date":"2015-06-18","pret":-0.01078,"close":21.46}
{"ticker":"STLD","date":"2015-06-19","pret":0.01218,"close":21.39}
{"ticker":"STLD","date":"2015-06-22","pret":0.01845,"close":21.74}
{"ticker":"STLD","date":"2015-06-23","pret":-0.00366,"close":22.35}
{"ticker":"STLD","date":"2015-06-24","pret":0.02447,"close":22.3}
{"ticker":"STLD","date":"2015-06-25","pret":-0.00045,"close":22.15}
{"ticker":"STLD","date":"2015-06-26","pret":-0.0099,"close":22.05}
{"ticker":"STLD","date":"2015-06-29","pret":-0.00226,"close":21.36}
{"ticker":"STLD","date":"2015-06-30","pret":-0.02478,"close":20.72}
{"ticker":"STLD","date":"2015-07-01","pret":-0.03355,"close":20.86}
{"ticker":"STLD","date":"2015-07-02","pret":0,"close":20.45}
{"ticker":"STLD","date":"2015-07-06","pret":-0.03124,"close":20.08}
{"ticker":"STLD","date":"2015-07-07","pret":-0.01348,"close":20.18}
{"ticker":"STLD","date":"2015-07-08","pret":0.00751,"close":19.63}
{"ticker":"STLD","date":"2015-07-09","pret":-0.01154,"close":19.38}
{"ticker":"STLD","date":"2015-07-10","pret":-0.00152,"close":19.62}
{"ticker":"STLD","date":"2015-07-13","pret":0.0005,"close":20.04}
{"ticker":"STLD","date":"2015-07-14","pret":0.01354,"close":20}
{"ticker":"STLD","date":"2015-07-15","pret":-0.00901,"close":19.72}
{"ticker":"STLD","date":"2015-07-16","pret":-0.00454,"close":19.57}
{"ticker":"STLD","date":"2015-07-17","pret":-0.00913,"close":19.17}
{"ticker":"STLD","date":"2015-07-20","pret":-0.02843,"close":18.78}
{"ticker":"STLD","date":"2015-07-21","pret":-0.00368,"close":19.39}
{"ticker":"STLD","date":"2015-07-22","pret":0.01047,"close":19.64}
{"ticker":"STLD","date":"2015-07-23","pret":0.0338,"close":19.58}
{"ticker":"STLD","date":"2015-07-24","pret":-0.02086,"close":18.87}
{"ticker":"STLD","date":"2015-07-27","pret":-0.03772,"close":19.04}
{"ticker":"STLD","date":"2015-07-28","pret":0.02738,"close":20.06}
{"ticker":"STLD","date":"2015-07-29","pret":0.04172,"close":20.65}
{"ticker":"STLD","date":"2015-07-30","pret":0.03091,"close":20.41}
{"ticker":"STLD","date":"2015-07-31","pret":-0.01068,"close":20.03}
{"ticker":"STLD","date":"2015-08-03","pret":-0.02622,"close":20.47}
{"ticker":"STLD","date":"2015-08-04","pret":0.03012,"close":20.85}
{"ticker":"STLD","date":"2015-08-05","pret":0.02971,"close":21.31}
{"ticker":"STLD","date":"2015-08-06","pret":0.00565,"close":21.25}
{"ticker":"STLD","date":"2015-08-07","pret":-0.01133,"close":20.93}
{"ticker":"STLD","date":"2015-08-10","pret":-0.00524,"close":21.67}
{"ticker":"STLD","date":"2015-08-11","pret":0.01657,"close":20.91}
{"ticker":"STLD","date":"2015-08-12","pret":-0.02954,"close":20.28}
{"ticker":"STLD","date":"2015-08-13","pret":-0.02052,"close":20.39}
{"ticker":"STLD","date":"2015-08-14","pret":0.00738,"close":20.9}
{"ticker":"STLD","date":"2015-08-17","pret":0.01748,"close":21.37}
{"ticker":"STLD","date":"2015-08-18","pret":0.02332,"close":21.06}
{"ticker":"STLD","date":"2015-08-19","pret":-0.01899,"close":20.39}
{"ticker":"STLD","date":"2015-08-20","pret":-0.02475,"close":19.74}
{"ticker":"STLD","date":"2015-08-21","pret":-0.03806,"close":18.95}
{"ticker":"STLD","date":"2015-08-24","pret":-0.05455,"close":18.27}
{"ticker":"STLD","date":"2015-08-25","pret":0.02397,"close":18.02}
{"ticker":"STLD","date":"2015-08-26","pret":-0.04357,"close":18.3}
{"ticker":"STLD","date":"2015-08-27","pret":0.02926,"close":19.47}
{"ticker":"STLD","date":"2015-08-28","pret":0.02894,"close":19.61}
{"ticker":"STLD","date":"2015-08-31","pret":0.00775,"close":19.48}
{"ticker":"STLD","date":"2015-09-01","pret":-0.02607,"close":18.8}
{"ticker":"STLD","date":"2015-09-02","pret":0.01103,"close":19.44}
{"ticker":"STLD","date":"2015-09-03","pret":0.02017,"close":19.23}
{"ticker":"STLD","date":"2015-09-04","pret":-0.03173,"close":18.7}
{"ticker":"STLD","date":"2015-09-08","pret":0.00999,"close":19.63}
{"ticker":"STLD","date":"2015-09-09","pret":0.04702,"close":19.19}
{"ticker":"STLD","date":"2015-09-10","pret":-0.04702,"close":19.03}
{"ticker":"STLD","date":"2015-09-11","pret":-0.01105,"close":18.8}
{"ticker":"STLD","date":"2015-09-14","pret":-0.01117,"close":18.1}
{"ticker":"STLD","date":"2015-09-15","pret":-0.03263,"close":18}
{"ticker":"STLD","date":"2015-09-16","pret":-0.00055,"close":18.19}
{"ticker":"STLD","date":"2015-09-17","pret":0.00386,"close":18}
{"ticker":"STLD","date":"2015-09-18","pret":-0.01947,"close":17.89}
{"ticker":"STLD","date":"2015-09-21","pret":0.00672,"close":17.92}
{"ticker":"STLD","date":"2015-09-22","pret":-0.02658,"close":17.33}
{"ticker":"STLD","date":"2015-09-23","pret":0.00057,"close":17.02}
{"ticker":"STLD","date":"2015-09-24","pret":-0.02906,"close":17.58}
{"ticker":"STLD","date":"2015-09-25","pret":0.04214,"close":17.25}
{"ticker":"STLD","date":"2015-09-28","pret":-0.04865,"close":16.69}
{"ticker":"STLD","date":"2015-09-29","pret":0.00119,"close":16.83}
{"ticker":"STLD","date":"2015-09-30","pret":0.01413,"close":17.18}
{"ticker":"STLD","date":"2015-10-01","pret":0.00408,"close":17.2}
{"ticker":"STLD","date":"2015-10-02","pret":-0.01171,"close":17.8}
{"ticker":"STLD","date":"2015-10-05","pret":0.04997,"close":18.18}
{"ticker":"STLD","date":"2015-10-06","pret":0.02161,"close":18.17}
{"ticker":"STLD","date":"2015-10-07","pret":0.01145,"close":18.93}
{"ticker":"STLD","date":"2015-10-08","pret":0.01666,"close":19.08}
{"ticker":"STLD","date":"2015-10-09","pret":0.02993,"close":19.09}
{"ticker":"STLD","date":"2015-10-12","pret":-0.01197,"close":19.08}
{"ticker":"STLD","date":"2015-10-13","pret":-0.01212,"close":19.12}
{"ticker":"STLD","date":"2015-10-14","pret":0.03489,"close":19.15}
{"ticker":"STLD","date":"2015-10-15","pret":-0.02068,"close":19.37}
{"ticker":"STLD","date":"2015-10-16","pret":0.0104,"close":18.94}
{"ticker":"STLD","date":"2015-10-19","pret":-0.02779,"close":18.1}
{"ticker":"STLD","date":"2015-10-20","pret":-0.06592,"close":17.85}
{"ticker":"STLD","date":"2015-10-21","pret":0.01354,"close":17.69}
{"ticker":"STLD","date":"2015-10-22","pret":-0.0028,"close":18.46}
{"ticker":"STLD","date":"2015-10-23","pret":0.04772,"close":18.72}
{"ticker":"STLD","date":"2015-10-26","pret":0.00268,"close":18.27}
{"ticker":"STLD","date":"2015-10-27","pret":-0.02762,"close":18.3}
{"ticker":"STLD","date":"2015-10-28","pret":0.00493,"close":18.66}
{"ticker":"STLD","date":"2015-10-29","pret":0.01141,"close":18.56}
{"ticker":"STLD","date":"2015-10-30","pret":0.00968,"close":18.47}
{"ticker":"STLD","date":"2015-11-02","pret":-0.0113,"close":19.33}
{"ticker":"STLD","date":"2015-11-03","pret":0.03509,"close":18.61}
{"ticker":"STLD","date":"2015-11-04","pret":-0.01792,"close":18.43}
{"ticker":"STLD","date":"2015-11-05","pret":-0.02423,"close":18.38}
{"ticker":"STLD","date":"2015-11-06","pret":-0.00931,"close":18.35}
{"ticker":"STLD","date":"2015-11-09","pret":0.00931,"close":17.73}
{"ticker":"STLD","date":"2015-11-10","pret":-0.03494,"close":17.1}
{"ticker":"STLD","date":"2015-11-11","pret":-0.0263,"close":17.23}
{"ticker":"STLD","date":"2015-11-12","pret":-0.0199,"close":17.05}
{"ticker":"STLD","date":"2015-11-13","pret":0.01058,"close":17.25}
{"ticker":"STLD","date":"2015-11-16","pret":0.00525,"close":17.4}
{"ticker":"STLD","date":"2015-11-17","pret":0.00984,"close":17.27}
{"ticker":"STLD","date":"2015-11-18","pret":0.00632,"close":18.02}
{"ticker":"STLD","date":"2015-11-19","pret":0.01759,"close":17.87}
{"ticker":"STLD","date":"2015-11-20","pret":0.01119,"close":17.66}
{"ticker":"STLD","date":"2015-11-23","pret":-0.01966,"close":17.38}
{"ticker":"STLD","date":"2015-11-24","pret":-0.01832,"close":17.81}
{"ticker":"STLD","date":"2015-11-25","pret":0.02848,"close":17.38}
{"ticker":"STLD","date":"2015-11-26"}
{"ticker":"STLD","date":"2015-11-27","pret":-0.03253,"close":17.5}
{"ticker":"STLD","date":"2015-11-30","pret":0.01611,"close":17.39}
{"ticker":"STLD","date":"2015-12-01","pret":-0.0063,"close":17.52}
{"ticker":"STLD","date":"2015-12-02","pret":-0.00172,"close":17.23}
{"ticker":"STLD","date":"2015-12-03","pret":-0.00173,"close":16.93}
{"ticker":"STLD","date":"2015-12-04","pret":-0.02038,"close":17.09}
{"ticker":"STLD","date":"2015-12-07","pret":-0.00413,"close":16.69}
{"ticker":"STLD","date":"2015-12-08","pret":-0.03303,"close":16.56}
{"ticker":"STLD","date":"2015-12-09","pret":0.01635,"close":16.59}
{"ticker":"STLD","date":"2015-12-10","pret":-0.00361,"close":17.57}
{"ticker":"STLD","date":"2015-12-11","pret":0.03669,"close":17.21}
{"ticker":"STLD","date":"2015-12-14","pret":0.01098,"close":17.28}
{"ticker":"STLD","date":"2015-12-15","pret":0.00058,"close":16.94}
{"ticker":"STLD","date":"2015-12-16","pret":-0.01797,"close":16.81}
{"ticker":"STLD","date":"2015-12-17"}
{"ticker":"STLD","date":"2015-12-18","pret":-0.00763,"close":16.92}
{"ticker":"STLD","date":"2015-12-21","pret":0.00997,"close":17.28}
{"ticker":"STLD","date":"2015-12-22","pret":0.0064,"close":17.89}
{"ticker":"STLD","date":"2015-12-23","pret":0.04865,"close":18.12}
{"ticker":"STLD","date":"2015-12-24","pret":0,"close":18.16}
{"ticker":"STLD","date":"2015-12-28","pret":-0.00498,"close":17.98}
{"ticker":"STLD","date":"2015-12-29","pret":-0.00445,"close":18.09}
{"ticker":"STLD","date":"2015-12-30","pret":0,"close":17.95}
{"ticker":"STLD","date":"2015-12-31","pret":-0.00279,"close":17.87}
{"ticker":"STLD","date":"2016-01-04","pret":-0.01521,"close":17.76}
{"ticker":"STLD","date":"2016-01-05","pret":0.0096,"close":17.8}
{"ticker":"STML","date":"2015-01-02","pret":0.06998,"close":17.43}
{"ticker":"STML","date":"2015-01-05","pret":0.00691,"close":17.91}
{"ticker":"STML","date":"2015-01-06","pret":0.03717,"close":17.79}
{"ticker":"STML","date":"2015-01-07","pret":-0.00499,"close":17.5}
{"ticker":"STML","date":"2015-01-08","pret":-0.11778,"close":15.77}
{"ticker":"STML","date":"2015-01-09","pret":-0.01321,"close":15.81}
{"ticker":"STML","date":"2015-01-12","pret":0.00883,"close":16.33}
{"ticker":"STML","date":"2015-01-13","pret":0.03697,"close":15.7}
{"ticker":"STML","date":"2015-01-14","pret":-0.06176,"close":15.74}
{"ticker":"STML","date":"2015-01-15","pret":0.01975,"close":15.19}
{"ticker":"STML","date":"2015-01-16","pret":-0.04914,"close":14.91}
{"ticker":"STML","date":"2015-01-20","pret":-0.01133,"close":14.27}
{"ticker":"STML","date":"2015-01-21","pret":-0.04454,"close":13.37}
{"ticker":"STML","date":"2015-01-22","pret":-0.06141,"close":13.22}
{"ticker":"STML","date":"2015-01-23","pret":0.00594,"close":13.21}
{"ticker":"STML","date":"2015-01-26","pret":-0.03314,"close":13.52}
{"ticker":"STML","date":"2015-01-27","pret":0.02868,"close":14.25}
{"ticker":"STML","date":"2015-01-28","pret":0.06899,"close":14.89}
{"ticker":"STML","date":"2015-01-29","pret":0.03882,"close":14.99}
{"ticker":"STML","date":"2015-01-30","pret":0.01525,"close":15.48}
{"ticker":"STML","date":"2015-02-02","pret":0.02276,"close":15.63}
{"ticker":"STML","date":"2015-02-03","pret":-0.00258,"close":14.4}
{"ticker":"STML","date":"2015-02-04","pret":-0.07634,"close":14.24}
{"ticker":"STML","date":"2015-02-05","pret":0.00139,"close":14.76}
{"ticker":"STML","date":"2015-02-06","pret":0.01927,"close":14.02}
{"ticker":"STML","date":"2015-02-09","pret":-0.05104,"close":13.7}
{"ticker":"STML","date":"2015-02-10","pret":-0.00865,"close":14.09}
{"ticker":"STML","date":"2015-02-11","pret":0.01793,"close":13.84}
{"ticker":"STML","date":"2015-02-12","pret":-0.01721,"close":14.17}
{"ticker":"STML","date":"2015-02-13","pret":0.02146,"close":14.07}
{"ticker":"STML","date":"2015-02-17","pret":-0.00426,"close":14.08}
{"ticker":"STML","date":"2015-02-18","pret":0.00708,"close":14.08}
{"ticker":"STML","date":"2015-02-19","pret":-0.00283,"close":13.98}
{"ticker":"STML","date":"2015-02-20","pret":-0.00782,"close":14.1}
{"ticker":"STML","date":"2015-02-23","pret":0.01135,"close":15.24}
{"ticker":"STML","date":"2015-02-24","pret":0.07406,"close":15.41}
{"ticker":"STML","date":"2015-02-25","pret":0.00392,"close":16.22}
{"ticker":"STML","date":"2015-02-26","pret":0.05211,"close":16.2}
{"ticker":"STML","date":"2015-02-27","pret":-0.00062,"close":15.19}
{"ticker":"STML","date":"2015-03-02","pret":-0.05935,"close":15.63}
{"ticker":"STML","date":"2015-03-03","pret":0.03171,"close":15.68}
{"ticker":"STML","date":"2015-03-04","pret":-0.00639,"close":16.05}
{"ticker":"STML","date":"2015-03-05","pret":0.03897,"close":15.9}
{"ticker":"STML","date":"2015-03-06","pret":-0.0193,"close":15.75}
{"ticker":"STML","date":"2015-03-09","pret":-0.00252,"close":15.93}
{"ticker":"STML","date":"2015-03-10","pret":-0.00379,"close":15.84}
{"ticker":"STML","date":"2015-03-11","pret":0.00253,"close":16.37}
{"ticker":"STML","date":"2015-03-12","pret":0.04503,"close":16.01}
{"ticker":"STML","date":"2015-03-13","pret":-0.03249,"close":16.01}
{"ticker":"STML","date":"2015-03-16","pret":0.00187,"close":16.18}
{"ticker":"STML","date":"2015-03-17","pret":0.01849,"close":16.26}
{"ticker":"STML","date":"2015-03-18","pret":-0.0129,"close":15.93}
{"ticker":"STML","date":"2015-03-19","pret":-0.01245,"close":16.18}
{"ticker":"STML","date":"2015-03-20","pret":0.02718,"close":17.09}
{"ticker":"STML","date":"2015-03-23","pret":0.03297,"close":16.29}
{"ticker":"STML","date":"2015-03-24","pret":-0.04276,"close":16.72}
{"ticker":"STML","date":"2015-03-25","pret":0.0303,"close":15.26}
{"ticker":"STML","date":"2015-03-26","pret":-0.11436,"close":15.08}
{"ticker":"STML","date":"2015-03-27","pret":0.01264,"close":15.25}
{"ticker":"STML","date":"2015-03-30","pret":0.02352,"close":15.08}
{"ticker":"STML","date":"2015-03-31","pret":-0.02882,"close":14.47}
{"ticker":"STML","date":"2015-04-01","pret":-0.04415,"close":14.74}
{"ticker":"STML","date":"2015-04-02","pret":0.0274,"close":14.79}
{"ticker":"STML","date":"2015-04-06","pret":-0.01361,"close":14.25}
{"ticker":"STML","date":"2015-04-07","pret":-0.02076,"close":14.49}
{"ticker":"STML","date":"2015-04-08","pret":0.01733,"close":15.1}
{"ticker":"STML","date":"2015-04-09","pret":0.04107,"close":14.96}
{"ticker":"STML","date":"2015-04-10","pret":-0.00994,"close":15.55}
{"ticker":"STML","date":"2015-04-13","pret":0.03083,"close":15.93}
{"ticker":"STML","date":"2015-04-14","pret":0.03179,"close":15.82}
{"ticker":"STML","date":"2015-04-15","pret":-0.00502,"close":16.02}
{"ticker":"STML","date":"2015-04-16","pret":0.00752,"close":16.25}
{"ticker":"STML","date":"2015-04-17","pret":0.00684,"close":16.11}
{"ticker":"STML","date":"2015-04-20","pret":0.00556,"close":16.32}
{"ticker":"STML","date":"2015-04-21","pret":0.00798,"close":16.38}
{"ticker":"STML","date":"2015-04-22","pret":0.00913,"close":16.51}
{"ticker":"STML","date":"2015-04-23","pret":0,"close":17}
{"ticker":"STML","date":"2015-04-24","pret":0.02985,"close":16.58}
{"ticker":"STML","date":"2015-04-27","pret":0,"close":15.49}
{"ticker":"STML","date":"2015-04-28","pret":-0.0969,"close":15.16}
{"ticker":"STML","date":"2015-04-29","pret":0.00194,"close":14.89}
{"ticker":"STML","date":"2015-04-30","pret":-0.05177,"close":13.89}
{"ticker":"STML","date":"2015-05-01","pret":-0.04458,"close":13.85}
{"ticker":"STML","date":"2015-05-04","pret":-0.00858,"close":13.88}
{"ticker":"STML","date":"2015-05-05","pret":-0.01083,"close":13.37}
{"ticker":"STML","date":"2015-05-06","pret":-0.0198,"close":13.41}
{"ticker":"STML","date":"2015-05-07","pret":0.00148,"close":13.47}
{"ticker":"STML","date":"2015-05-08","pret":0.0059,"close":14.32}
{"ticker":"STML","date":"2015-05-11","pret":0.05716,"close":13.6}
{"ticker":"STML","date":"2015-05-12","pret":-0.06751,"close":13.43}
{"ticker":"STML","date":"2015-05-13","pret":0.00371,"close":13.45}
{"ticker":"STML","date":"2015-05-14","pret":-0.00222,"close":13.6}
{"ticker":"STML","date":"2015-05-15","pret":0.01107,"close":13.43}
{"ticker":"STML","date":"2015-05-18","pret":-0.02376,"close":13.42}
{"ticker":"STML","date":"2015-05-19","pret":0.00524,"close":13.37}
{"ticker":"STML","date":"2015-05-20","pret":0.00373,"close":13.55}
{"ticker":"STML","date":"2015-05-21","pret":0.01184,"close":13.25}
{"ticker":"STML","date":"2015-05-22","pret":-0.03672,"close":13.05}
{"ticker":"STML","date":"2015-05-26","pret":-0.0092,"close":12.71}
{"ticker":"STML","date":"2015-05-27","pret":-0.02654,"close":13.13}
{"ticker":"STML","date":"2015-05-28","pret":0.03956,"close":12.85}
{"ticker":"STML","date":"2015-05-29","pret":0.02553,"close":13.77}
{"ticker":"STML","date":"2015-06-01","pret":0.02778,"close":13.5}
{"ticker":"STML","date":"2015-06-02","pret":-0.03597,"close":13.48}
{"ticker":"STML","date":"2015-06-03","pret":0.00596,"close":13.41}
{"ticker":"STML","date":"2015-06-04","pret":-0.00372,"close":13.18}
{"ticker":"STML","date":"2015-06-05","pret":-0.02034,"close":13.56}
{"ticker":"STML","date":"2015-06-08","pret":0.02703,"close":13.22}
{"ticker":"STML","date":"2015-06-09","pret":-0.02551,"close":12.69}
{"ticker":"STML","date":"2015-06-10","pret":-0.03794,"close":12.86}
{"ticker":"STML","date":"2015-06-11","pret":0.01099,"close":12.6}
{"ticker":"STML","date":"2015-06-12","pret":-0.01891,"close":12.37}
{"ticker":"STML","date":"2015-06-15","pret":-0.02579,"close":12.61}
{"ticker":"STML","date":"2015-06-16","pret":0.0218,"close":12.4}
{"ticker":"STML","date":"2015-06-17","pret":-0.0008,"close":12.26}
{"ticker":"STML","date":"2015-06-18","pret":-0.01693,"close":13.01}
{"ticker":"STML","date":"2015-06-19","pret":0.05766,"close":12.59}
{"ticker":"STML","date":"2015-06-22","pret":-0.02802,"close":12.84}
{"ticker":"STML","date":"2015-06-23","pret":0.00786,"close":12.76}
{"ticker":"STML","date":"2015-06-24","pret":-0.00471,"close":12.33}
{"ticker":"STML","date":"2015-06-25","pret":-0.02792,"close":12.2}
{"ticker":"STML","date":"2015-06-26","pret":-0.00649,"close":12.43}
{"ticker":"STML","date":"2015-06-29","pret":-0.00408,"close":11.52}
{"ticker":"STML","date":"2015-06-30","pret":-0.04004,"close":11.77}
{"ticker":"STML","date":"2015-07-01","pret":0.0152,"close":11.82}
{"ticker":"STML","date":"2015-07-02","pret":-0.00926,"close":11.64}
{"ticker":"STML","date":"2015-07-06","pret":-0.02397,"close":11.97}
{"ticker":"STML","date":"2015-07-07","pret":0.04158,"close":12.08}
{"ticker":"STML","date":"2015-07-08","pret":-0.00919,"close":11.65}
{"ticker":"STML","date":"2015-07-09","pret":-0.01522,"close":11.83}
{"ticker":"STML","date":"2015-07-10","pret":0.02606,"close":11.86}
{"ticker":"STML","date":"2015-07-13","pret":-0.00499,"close":12.58}
{"ticker":"STML","date":"2015-07-14","pret":0.05042,"close":12.91}
{"ticker":"STML","date":"2015-07-15","pret":0.03353,"close":12.89}
{"ticker":"STML","date":"2015-07-16","pret":-0.01002,"close":13.05}
{"ticker":"STML","date":"2015-07-17","pret":0.01308,"close":12.97}
{"ticker":"STML","date":"2015-07-20","pret":-0.00614,"close":12.59}
{"ticker":"STML","date":"2015-07-21","pret":-0.03682,"close":12.49}
{"ticker":"STML","date":"2015-07-22","pret":-0.01853,"close":12.67}
{"ticker":"STML","date":"2015-07-23","pret":0.032,"close":12.18}
{"ticker":"STML","date":"2015-07-24","pret":-0.0542,"close":11.5}
{"ticker":"STML","date":"2015-07-27","pret":-0.05379,"close":11.42}
{"ticker":"STML","date":"2015-07-28","pret":0.01307,"close":11.68}
{"ticker":"STML","date":"2015-07-29","pret":0.01376,"close":10.79}
{"ticker":"STML","date":"2015-07-30","pret":-0.08368,"close":10.59}
{"ticker":"STML","date":"2015-07-31","pret":-0.00933,"close":10.73}
{"ticker":"STML","date":"2015-08-03","pret":0.00187,"close":10.4}
{"ticker":"STML","date":"2015-08-04","pret":-0.03522,"close":10.37}
{"ticker":"STML","date":"2015-08-05","pret":0.00868,"close":10.35}
{"ticker":"STML","date":"2015-08-06","pret":-0.00482,"close":9.78}
{"ticker":"STML","date":"2015-08-07","pret":-0.06274,"close":9.8}
{"ticker":"STML","date":"2015-08-10","pret":0.01732,"close":10.05}
{"ticker":"STML","date":"2015-08-11","pret":0,"close":8.93}
{"ticker":"STML","date":"2015-08-12","pret":-0.10873,"close":9.56}
{"ticker":"STML","date":"2015-08-13","pret":0.08004,"close":10.53}
{"ticker":"STML","date":"2015-08-14","pret":0.08943,"close":10.04}
{"ticker":"STML","date":"2015-08-17","pret":-0.0547,"close":9.98}
{"ticker":"STML","date":"2015-08-18","pret":-0.00402,"close":9.12}
{"ticker":"STML","date":"2015-08-19","pret":-0.09179,"close":9.09}
{"ticker":"STML","date":"2015-08-20","pret":-0.00888,"close":8.96}
{"ticker":"STML","date":"2015-08-21","pret":-0.03286,"close":9.12}
{"ticker":"STML","date":"2015-08-24","pret":-0.01392,"close":8.73}
{"ticker":"STML","date":"2015-08-25","pret":0.06775,"close":8.65}
{"ticker":"STML","date":"2015-08-26","pret":-0.02992,"close":8.98}
{"ticker":"STML","date":"2015-08-27","pret":0.01673,"close":9.13}
{"ticker":"STML","date":"2015-08-28","pret":0.00662,"close":9.61}
{"ticker":"STML","date":"2015-08-31","pret":0.04722,"close":9.21}
{"ticker":"STML","date":"2015-09-01","pret":-0.05383,"close":8.71}
{"ticker":"STML","date":"2015-09-02","pret":-0.02464,"close":9.15}
{"ticker":"STML","date":"2015-09-03","pret":0.04435,"close":8.57}
{"ticker":"STML","date":"2015-09-04","pret":-0.08366,"close":8.76}
{"ticker":"STML","date":"2015-09-08","pret":0.05171,"close":9.08}
{"ticker":"STML","date":"2015-09-09","pret":0.02979,"close":9.5}
{"ticker":"STML","date":"2015-09-10","pret":0.03314,"close":10.25}
{"ticker":"STML","date":"2015-09-11","pret":0.0592,"close":10.84}
{"ticker":"STML","date":"2015-09-14","pret":0.06708,"close":10.55}
{"ticker":"STML","date":"2015-09-15","pret":-0.02534,"close":10.72}
{"ticker":"STML","date":"2015-09-16","pret":0.02627,"close":10.44}
{"ticker":"STML","date":"2015-09-17","pret":-0.03774,"close":10.81}
{"ticker":"STML","date":"2015-09-18","pret":0.02093,"close":11.11}
{"ticker":"STML","date":"2015-09-21","pret":0.05585,"close":11.12}
{"ticker":"STML","date":"2015-09-22","pret":-0.02342,"close":10.62}
{"ticker":"STML","date":"2015-09-23","pret":-0.03525,"close":10.67}
{"ticker":"STML","date":"2015-09-24","pret":-0.00094,"close":10.5}
{"ticker":"STML","date":"2015-09-25","pret":0.01128,"close":9.41}
{"ticker":"STML","date":"2015-09-28","pret":-0.22314,"close":9.09}
{"ticker":"STML","date":"2015-09-29","pret":0.06117,"close":8.51}
{"ticker":"STML","date":"2015-09-30","pret":-0.03808,"close":8.83}
{"ticker":"STML","date":"2015-10-01","pret":0.00456,"close":8.9}
{"ticker":"STML","date":"2015-10-02","pret":-0.0057,"close":9.3}
{"ticker":"STML","date":"2015-10-05","pret":0.06525,"close":9.85}
{"ticker":"STML","date":"2015-10-06","pret":0.04706,"close":9.49}
{"ticker":"STML","date":"2015-10-07","pret":-0.02692,"close":9.61}
{"ticker":"STML","date":"2015-10-08","pret":0.0021,"close":9.68}
{"ticker":"STML","date":"2015-10-09","pret":0.01764,"close":9.68}
{"ticker":"STML","date":"2015-10-12","pret":0.00308,"close":9.42}
{"ticker":"STML","date":"2015-10-13","pret":-0.03869,"close":8.92}
{"ticker":"STML","date":"2015-10-14","pret":-0.03914,"close":8.81}
{"ticker":"STML","date":"2015-10-15","pret":-0.02697,"close":9.43}
{"ticker":"STML","date":"2015-10-16","pret":0.07565,"close":9.4}
{"ticker":"STML","date":"2015-10-19","pret":-0.00848,"close":9.23}
{"ticker":"STML","date":"2015-10-20","pret":-0.01394,"close":9.13}
{"ticker":"STML","date":"2015-10-21","pret":-0.00433,"close":8.72}
{"ticker":"STML","date":"2015-10-22","pret":-0.05232,"close":8.6}
{"ticker":"STML","date":"2015-10-23","pret":0.00456,"close":8.6}
{"ticker":"STML","date":"2015-10-26","pret":-0.01953,"close":8.65}
{"ticker":"STML","date":"2015-10-27","pret":-0.00465,"close":8.5}
{"ticker":"STML","date":"2015-10-28","pret":-0.00117,"close":8.93}
{"ticker":"STML","date":"2015-10-29","pret":0.04115,"close":8.79}
{"ticker":"STML","date":"2015-10-30","pret":-0.02151,"close":8.89}
{"ticker":"STML","date":"2015-11-02","pret":0.02374,"close":8.92}
{"ticker":"STML","date":"2015-11-03","pret":-0.00336,"close":9.11}
{"ticker":"STML","date":"2015-11-04","pret":0.02108,"close":8.95}
{"ticker":"STML","date":"2015-11-05","pret":-0.02108,"close":9.03}
{"ticker":"STML","date":"2015-11-06","pret":0.00336,"close":8.57}
{"ticker":"STML","date":"2015-11-09","pret":-0.03641,"close":9.15}
{"ticker":"STML","date":"2015-11-10","pret":0.05083,"close":8.96}
{"ticker":"STML","date":"2015-11-11","pret":-0.00996,"close":8.96}
{"ticker":"STML","date":"2015-11-12","pret":-0.01006,"close":8.72}
{"ticker":"STML","date":"2015-11-13","pret":-0.02965,"close":8.54}
{"ticker":"STML","date":"2015-11-16","pret":-0.01634,"close":8.58}
{"ticker":"STML","date":"2015-11-17","pret":0.02326,"close":8.54}
{"ticker":"STML","date":"2015-11-18","pret":-0.0104,"close":8.62}
{"ticker":"STML","date":"2015-11-19","pret":0,"close":8.42}
{"ticker":"STML","date":"2015-11-20","pret":-0.01168,"close":8.31}
{"ticker":"STML","date":"2015-11-23","pret":-0.02138,"close":8.36}
{"ticker":"STML","date":"2015-11-24","pret":-0.00723,"close":8.36}
{"ticker":"STML","date":"2015-11-25","pret":0.01679,"close":8.37}
{"ticker":"STML","date":"2015-11-26"}
{"ticker":"STML","date":"2015-11-27","pret":-0.00119,"close":8.35}
{"ticker":"STML","date":"2015-11-30","pret":-0.00477,"close":8.24}
{"ticker":"STML","date":"2015-12-01","pret":-0.0024,"close":8.1}
{"ticker":"STML","date":"2015-12-02","pret":-0.03912,"close":7.98}
{"ticker":"STML","date":"2015-12-03","pret":-0.00375,"close":6.98}
{"ticker":"STML","date":"2015-12-04","pret":-0.128,"close":7.2}
{"ticker":"STML","date":"2015-12-07","pret":0.03082,"close":7.6}
{"ticker":"STML","date":"2015-12-08","pret":0.04187,"close":6.96}
{"ticker":"STML","date":"2015-12-09","pret":-0.08269,"close":6.03}
{"ticker":"STML","date":"2015-12-10","pret":-0.13847,"close":6.55}
{"ticker":"STML","date":"2015-12-11","pret":0.05459,"close":6.36}
{"ticker":"STML","date":"2015-12-14","pret":-0.01734,"close":6.33}
{"ticker":"STML","date":"2015-12-15","pret":0.00476,"close":6.3}
{"ticker":"STML","date":"2015-12-16","pret":0.02036,"close":6.25}
{"ticker":"STML","date":"2015-12-17"}
{"ticker":"STML","date":"2015-12-18","pret":-0.02512,"close":6.27}
{"ticker":"STML","date":"2015-12-21","pret":-0.00318,"close":6.5}
{"ticker":"STML","date":"2015-12-22","pret":0.02052,"close":6.37}
{"ticker":"STML","date":"2015-12-23","pret":-0.00156,"close":6.49}
{"ticker":"STML","date":"2015-12-24","pret":0.01244,"close":6.35}
{"ticker":"STML","date":"2015-12-28","pret":-0.01244,"close":6.15}
{"ticker":"STML","date":"2015-12-29","pret":-0.03018,"close":5.98}
{"ticker":"STML","date":"2015-12-30","pret":-0.04284,"close":6.37}
{"ticker":"STML","date":"2015-12-31","pret":0.06989,"close":6.31}
{"ticker":"STML","date":"2016-01-04","pret":-0.02222,"close":6.08}
{"ticker":"STML","date":"2016-01-05","pret":-0.02109,"close":6.42}
{"ticker":"STMP","date":"2015-01-02","pret":0.0027,"close":47.59}
{"ticker":"STMP","date":"2015-01-05","pret":-0.02433,"close":46.59}
{"ticker":"STMP","date":"2015-01-06","pret":-0.00917,"close":45.83}
{"ticker":"STMP","date":"2015-01-07","pret":-0.00882,"close":46.97}
{"ticker":"STMP","date":"2015-01-08","pret":0.02582,"close":47.11}
{"ticker":"STMP","date":"2015-01-09","pret":-0.00528,"close":46.53}
{"ticker":"STMP","date":"2015-01-12","pret":-0.01536,"close":46.27}
{"ticker":"STMP","date":"2015-01-13","pret":0.00558,"close":46.31}
{"ticker":"STMP","date":"2015-01-14","pret":-0.01922,"close":46.17}
{"ticker":"STMP","date":"2015-01-15","pret":0.01041,"close":44.3}
{"ticker":"STMP","date":"2015-01-16","pret":-0.04908,"close":46.51}
{"ticker":"STMP","date":"2015-01-20","pret":0.0536,"close":45.17}
{"ticker":"STMP","date":"2015-01-21","pret":-0.03809,"close":44.92}
{"ticker":"STMP","date":"2015-01-22","pret":0.01087,"close":47}
{"ticker":"STMP","date":"2015-01-23","pret":0.04087,"close":48.3}
{"ticker":"STMP","date":"2015-01-26","pret":0.02469,"close":47.54}
{"ticker":"STMP","date":"2015-01-27","pret":-0.03491,"close":46.28}
{"ticker":"STMP","date":"2015-01-28","pret":-0.00817,"close":45.78}
{"ticker":"STMP","date":"2015-01-29","pret":-0.02138,"close":46.93}
{"ticker":"STMP","date":"2015-01-30","pret":0.02761,"close":45.57}
{"ticker":"STMP","date":"2015-02-02","pret":-0.02102,"close":45.35}
{"ticker":"STMP","date":"2015-02-03","pret":0.00197,"close":46.72}
{"ticker":"STMP","date":"2015-02-04","pret":0.01755,"close":46.91}
{"ticker":"STMP","date":"2015-02-05","pret":0.0077,"close":47.13}
{"ticker":"STMP","date":"2015-02-06","pret":0.0068,"close":47.46}
{"ticker":"STMP","date":"2015-02-09","pret":0.00401,"close":47.48}
{"ticker":"STMP","date":"2015-02-10","pret":0.00589,"close":47.53}
{"ticker":"STMP","date":"2015-02-11","pret":-0.00378,"close":47.85}
{"ticker":"STMP","date":"2015-02-12","pret":0.10893,"close":57.16}
{"ticker":"STMP","date":"2015-02-13","pret":0.07469,"close":56.92}
{"ticker":"STMP","date":"2015-02-17","pret":-0.00985,"close":57.03}
{"ticker":"STMP","date":"2015-02-18","pret":0.00177,"close":58.67}
{"ticker":"STMP","date":"2015-02-19","pret":0.02424,"close":57.09}
{"ticker":"STMP","date":"2015-02-20","pret":-0.01756,"close":57.52}
{"ticker":"STMP","date":"2015-02-23","pret":0.00647,"close":56.45}
{"ticker":"STMP","date":"2015-02-24","pret":-0.01775,"close":56.34}
{"ticker":"STMP","date":"2015-02-25","pret":-0.00533,"close":57.03}
{"ticker":"STMP","date":"2015-02-26","pret":0.01451,"close":56.81}
{"ticker":"STMP","date":"2015-02-27","pret":-0.0044,"close":56.06}
{"ticker":"STMP","date":"2015-03-02","pret":-0.01065,"close":58.25}
{"ticker":"STMP","date":"2015-03-03","pret":0.03592,"close":58.05}
{"ticker":"STMP","date":"2015-03-04","pret":-0.00483,"close":58.68}
{"ticker":"STMP","date":"2015-03-05","pret":0.01493,"close":57.5}
{"ticker":"STMP","date":"2015-03-06","pret":-0.02834,"close":55.99}
{"ticker":"STMP","date":"2015-03-09","pret":-0.01893,"close":56.14}
{"ticker":"STMP","date":"2015-03-10","pret":-0.00879,"close":55.71}
{"ticker":"STMP","date":"2015-03-11","pret":0.0009,"close":56.22}
{"ticker":"STMP","date":"2015-03-12","pret":0.01926,"close":57.13}
{"ticker":"STMP","date":"2015-03-13","pret":0.00528,"close":56.52}
{"ticker":"STMP","date":"2015-03-16","pret":0,"close":57.86}
{"ticker":"STMP","date":"2015-03-17","pret":0.01499,"close":57.87}
{"ticker":"STMP","date":"2015-03-18","pret":0.00052,"close":58.75}
{"ticker":"STMP","date":"2015-03-19","pret":0.01408,"close":58.82}
{"ticker":"STMP","date":"2015-03-20","pret":0.01153,"close":58.68}
{"ticker":"STMP","date":"2015-03-23","pret":-0.01392,"close":58.36}
{"ticker":"STMP","date":"2015-03-24","pret":-0.00342,"close":58.3}
{"ticker":"STMP","date":"2015-03-25","pret":0.095,"close":67.78}
{"ticker":"STMP","date":"2015-03-26","pret":0.05093,"close":67.43}
{"ticker":"STMP","date":"2015-03-27","pret":-0.00282,"close":67.58}
{"ticker":"STMP","date":"2015-03-30","pret":0.00297,"close":67.5}
{"ticker":"STMP","date":"2015-03-31","pret":-0.00327,"close":67.29}
{"ticker":"STMP","date":"2015-04-01","pret":-0.00597,"close":66.33}
{"ticker":"STMP","date":"2015-04-02","pret":-0.0051,"close":66.04}
{"ticker":"STMP","date":"2015-04-06","pret":-0.01028,"close":65.68}
{"ticker":"STMP","date":"2015-04-07","pret":-0.0038,"close":65.64}
{"ticker":"STMP","date":"2015-04-08","pret":0.00699,"close":66.99}
{"ticker":"STMP","date":"2015-04-09","pret":0.01548,"close":66.28}
{"ticker":"STMP","date":"2015-04-10","pret":-0.00929,"close":67.08}
{"ticker":"STMP","date":"2015-04-13","pret":0.0069,"close":66.79}
{"ticker":"STMP","date":"2015-04-14","pret":0,"close":66.84}
{"ticker":"STMP","date":"2015-04-15","pret":0.00298,"close":67.5}
{"ticker":"STMP","date":"2015-04-16","pret":0.0055,"close":67}
{"ticker":"STMP","date":"2015-04-17","pret":-0.01613,"close":66.33}
{"ticker":"STMP","date":"2015-04-20","pret":0.0063,"close":67.4}
{"ticker":"STMP","date":"2015-04-21","pret":0.01042,"close":68.1}
{"ticker":"STMP","date":"2015-04-22","pret":0.01002,"close":67.03}
{"ticker":"STMP","date":"2015-04-23","pret":-0.02299,"close":67}
{"ticker":"STMP","date":"2015-04-24","pret":0.00762,"close":66.23}
{"ticker":"STMP","date":"2015-04-27","pret":-0.01485,"close":65.85}
{"ticker":"STMP","date":"2015-04-28","pret":-0.00865,"close":65.21}
{"ticker":"STMP","date":"2015-04-29","pret":-0.00888,"close":63.16}
{"ticker":"STMP","date":"2015-04-30","pret":-0.07702,"close":61.89}
{"ticker":"STMP","date":"2015-05-01","pret":0.02833,"close":62.01}
{"ticker":"STMP","date":"2015-05-04","pret":0.00129,"close":61.5}
{"ticker":"STMP","date":"2015-05-05","pret":-0.00826,"close":61.28}
{"ticker":"STMP","date":"2015-05-06","pret":0.0026,"close":61.15}
{"ticker":"STMP","date":"2015-05-07","pret":-0.01142,"close":60.67}
{"ticker":"STMP","date":"2015-05-08","pret":0.10929,"close":73.05}
{"ticker":"STMP","date":"2015-05-11","pret":0.07369,"close":73.01}
{"ticker":"STMP","date":"2015-05-12","pret":-0.01223,"close":70.93}
{"ticker":"STMP","date":"2015-05-13","pret":-0.0204,"close":69.45}
{"ticker":"STMP","date":"2015-05-14","pret":-0.01924,"close":69.99}
{"ticker":"STMP","date":"2015-05-15","pret":0.00244,"close":69.94}
{"ticker":"STMP","date":"2015-05-18","pret":0.00458,"close":70.97}
{"ticker":"STMP","date":"2015-05-19","pret":0.0125,"close":70.83}
{"ticker":"STMP","date":"2015-05-20","pret":0.00197,"close":70.89}
{"ticker":"STMP","date":"2015-05-21","pret":-0.00423,"close":70.48}
{"ticker":"STMP","date":"2015-05-22","pret":-0.0061,"close":69.98}
{"ticker":"STMP","date":"2015-05-26","pret":-0.01044,"close":69.04}
{"ticker":"STMP","date":"2015-05-27","pret":-0.00722,"close":68.86}
{"ticker":"STMP","date":"2015-05-28","pret":-0.00174,"close":68.44}
{"ticker":"STMP","date":"2015-05-29","pret":-0.00933,"close":67.29}
{"ticker":"STMP","date":"2015-06-01","pret":-0.01937,"close":68.56}
{"ticker":"STMP","date":"2015-06-02","pret":0.02156,"close":69.71}
{"ticker":"STMP","date":"2015-06-03","pret":0.0224,"close":71.43}
{"ticker":"STMP","date":"2015-06-04","pret":0.01938,"close":70.11}
{"ticker":"STMP","date":"2015-06-05","pret":-0.01667,"close":71.49}
{"ticker":"STMP","date":"2015-06-08","pret":0.01387,"close":70.4}
{"ticker":"STMP","date":"2015-06-09","pret":-0.00946,"close":69.77}
{"ticker":"STMP","date":"2015-06-10","pret":-0.00498,"close":70.55}
{"ticker":"STMP","date":"2015-06-11","pret":0.00965,"close":71.05}
{"ticker":"STMP","date":"2015-06-12","pret":0.00155,"close":70.47}
{"ticker":"STMP","date":"2015-06-15","pret":-0.01191,"close":70.15}
{"ticker":"STMP","date":"2015-06-16","pret":-0.00286,"close":70.6}
{"ticker":"STMP","date":"2015-06-17","pret":0.01435,"close":70.77}
{"ticker":"STMP","date":"2015-06-18","pret":0.00282,"close":72.71}
{"ticker":"STMP","date":"2015-06-19","pret":0.02541,"close":72.89}
{"ticker":"STMP","date":"2015-06-22","pret":0.00219,"close":73.09}
{"ticker":"STMP","date":"2015-06-23","pret":0.00205,"close":74.61}
{"ticker":"STMP","date":"2015-06-24","pret":0.01759,"close":74.17}
{"ticker":"STMP","date":"2015-06-25","pret":-0.00322,"close":73.99}
{"ticker":"STMP","date":"2015-06-26","pret":-0.00405,"close":73.23}
{"ticker":"STMP","date":"2015-06-29","pret":-0.01607,"close":71.95}
{"ticker":"STMP","date":"2015-06-30","pret":-0.01132,"close":73.57}
{"ticker":"STMP","date":"2015-07-01","pret":0.03158,"close":72.82}
{"ticker":"STMP","date":"2015-07-02","pret":-0.02149,"close":73.06}
{"ticker":"STMP","date":"2015-07-06","pret":-0.00151,"close":73.36}
{"ticker":"STMP","date":"2015-07-07","pret":0.01028,"close":73.75}
{"ticker":"STMP","date":"2015-07-08","pret":0.00204,"close":72.14}
{"ticker":"STMP","date":"2015-07-09","pret":-0.00573,"close":71.96}
{"ticker":"STMP","date":"2015-07-10","pret":-0.00068,"close":73.33}
{"ticker":"STMP","date":"2015-07-13","pret":0.01062,"close":74.82}
{"ticker":"STMP","date":"2015-07-14","pret":0.01145,"close":74.86}
{"ticker":"STMP","date":"2015-07-15","pret":0.00054,"close":74.5}
{"ticker":"STMP","date":"2015-07-16","pret":0.00374,"close":76.02}
{"ticker":"STMP","date":"2015-07-17","pret":0.01535,"close":76.09}
{"ticker":"STMP","date":"2015-07-20","pret":-0.00118,"close":76.36}
{"ticker":"STMP","date":"2015-07-21","pret":0.00092,"close":76.24}
{"ticker":"STMP","date":"2015-07-22","pret":-0.00461,"close":75.88}
{"ticker":"STMP","date":"2015-07-23","pret":0.00579,"close":74.76}
{"ticker":"STMP","date":"2015-07-24","pret":-0.02135,"close":73.5}
{"ticker":"STMP","date":"2015-07-27","pret":-0.03034,"close":71.35}
{"ticker":"STMP","date":"2015-07-28","pret":-0.01279,"close":70.47}
{"ticker":"STMP","date":"2015-07-29","pret":-0.01381,"close":69.14}
{"ticker":"STMP","date":"2015-07-30","pret":-0.03185,"close":68.93}
{"ticker":"STMP","date":"2015-07-31","pret":0.00773,"close":68.6}
{"ticker":"STMP","date":"2015-08-03","pret":-0.007,"close":70.51}
{"ticker":"STMP","date":"2015-08-04","pret":0.0307,"close":71.7}
{"ticker":"STMP","date":"2015-08-05","pret":0.02633,"close":72.18}
{"ticker":"STMP","date":"2015-08-06","pret":0.00193,"close":66.07}
{"ticker":"STMP","date":"2015-08-07","pret":0.09295,"close":84.4}
{"ticker":"STMP","date":"2015-08-10","pret":0.06037,"close":84.4}
{"ticker":"STMP","date":"2015-08-11","pret":-0.01466,"close":84.83}
{"ticker":"STMP","date":"2015-08-12","pret":0.0136,"close":84.28}
{"ticker":"STMP","date":"2015-08-13","pret":-0.00499,"close":84.04}
{"ticker":"STMP","date":"2015-08-14","pret":0.00214,"close":86.12}
{"ticker":"STMP","date":"2015-08-17","pret":0.02557,"close":86.96}
{"ticker":"STMP","date":"2015-08-18","pret":0.00704,"close":86.65}
{"ticker":"STMP","date":"2015-08-19","pret":-0.00346,"close":88.25}
{"ticker":"STMP","date":"2015-08-20","pret":0.00873,"close":85.47}
{"ticker":"STMP","date":"2015-08-21","pret":-0.03718,"close":81.81}
{"ticker":"STMP","date":"2015-08-24","pret":-0.08664,"close":77.16}
{"ticker":"STMP","date":"2015-08-25","pret":0.03524,"close":76.89}
{"ticker":"STMP","date":"2015-08-26","pret":-0.01893,"close":77.38}
{"ticker":"STMP","date":"2015-08-27","pret":0.00394,"close":81.17}
{"ticker":"STMP","date":"2015-08-28","pret":0.02642,"close":83.17}
{"ticker":"STMP","date":"2015-08-31","pret":0.01192,"close":82.34}
{"ticker":"STMP","date":"2015-09-01","pret":-0.02348,"close":79.54}
{"ticker":"STMP","date":"2015-09-02","pret":0.00636,"close":80.93}
{"ticker":"STMP","date":"2015-09-03","pret":0.00619,"close":80.99}
{"ticker":"STMP","date":"2015-09-04","pret":-0.01505,"close":79.38}
{"ticker":"STMP","date":"2015-09-08","pret":0.00936,"close":79.9}
{"ticker":"STMP","date":"2015-09-09","pret":0.00335,"close":79.77}
{"ticker":"STMP","date":"2015-09-10","pret":-0.01433,"close":79.85}
{"ticker":"STMP","date":"2015-09-11","pret":-0.0039,"close":80.49}
{"ticker":"STMP","date":"2015-09-14","pret":0.01934,"close":80.67}
{"ticker":"STMP","date":"2015-09-15","pret":0.00136,"close":81.17}
{"ticker":"STMP","date":"2015-09-16","pret":0.00197,"close":81.29}
{"ticker":"STMP","date":"2015-09-17","pret":0.00197,"close":82.35}
{"ticker":"STMP","date":"2015-09-18","pret":-0.00592,"close":80.1}
{"ticker":"STMP","date":"2015-09-21","pret":-0.00285,"close":80.23}
{"ticker":"STMP","date":"2015-09-22","pret":-0.01424,"close":78.88}
{"ticker":"STMP","date":"2015-09-23","pret":-0.0034,"close":79.77}
{"ticker":"STMP","date":"2015-09-24","pret":-0.00304,"close":78.18}
{"ticker":"STMP","date":"2015-09-25","pret":-0.00266,"close":77.39}
{"ticker":"STMP","date":"2015-09-28","pret":-0.02052,"close":73.01}
{"ticker":"STMP","date":"2015-09-29","pret":-0.05187,"close":72.39}
{"ticker":"STMP","date":"2015-09-30","pret":-0.00754,"close":74.01}
{"ticker":"STMP","date":"2015-10-01","pret":0.01745,"close":74.24}
{"ticker":"STMP","date":"2015-10-02","pret":-0.00828,"close":73.91}
{"ticker":"STMP","date":"2015-10-05","pret":0.01488,"close":74.06}
{"ticker":"STMP","date":"2015-10-06","pret":-0.00904,"close":72.73}
{"ticker":"STMP","date":"2015-10-07","pret":-0.00789,"close":72.66}
{"ticker":"STMP","date":"2015-10-08","pret":-0.01237,"close":71.71}
{"ticker":"STMP","date":"2015-10-09","pret":-0.00694,"close":73.86}
{"ticker":"STMP","date":"2015-10-12","pret":0.02773,"close":74.68}
{"ticker":"STMP","date":"2015-10-13","pret":0.00581,"close":73.99}
{"ticker":"STMP","date":"2015-10-14","pret":-0.00189,"close":72.83}
{"ticker":"STMP","date":"2015-10-15","pret":-0.01276,"close":73.56}
{"ticker":"STMP","date":"2015-10-16","pret":0.00355,"close":74.32}
{"ticker":"STMP","date":"2015-10-19","pret":0.00854,"close":75.69}
{"ticker":"STMP","date":"2015-10-20","pret":0.024,"close":75.61}
{"ticker":"STMP","date":"2015-10-21","pret":-0.00092,"close":74.11}
{"ticker":"STMP","date":"2015-10-22","pret":-0.0181,"close":74.95}
{"ticker":"STMP","date":"2015-10-23","pret":0.01361,"close":74.75}
{"ticker":"STMP","date":"2015-10-26","pret":-0.012,"close":76.1}
{"ticker":"STMP","date":"2015-10-27","pret":0.01899,"close":74.69}
{"ticker":"STMP","date":"2015-10-28","pret":-0.01338,"close":75}
{"ticker":"STMP","date":"2015-10-29","pret":-0.002,"close":73.64}
{"ticker":"STMP","date":"2015-10-30","pret":-0.01739,"close":75.61}
{"ticker":"STMP","date":"2015-11-02","pret":0.03368,"close":75.25}
{"ticker":"STMP","date":"2015-11-03","pret":-0.01256,"close":75.46}
{"ticker":"STMP","date":"2015-11-04","pret":0.0069,"close":75.3}
{"ticker":"STMP","date":"2015-11-05","pret":-0.00265,"close":75.98}
{"ticker":"STMP","date":"2015-11-06","pret":0.19788,"close":104.93}
{"ticker":"STMP","date":"2015-11-09","pret":0.11211,"close":97.7}
{"ticker":"STMP","date":"2015-11-10","pret":-0.05876,"close":100.14}
{"ticker":"STMP","date":"2015-11-11","pret":0.03545,"close":99.6}
{"ticker":"STMP","date":"2015-11-12","pret":-0.0095,"close":98.99}
{"ticker":"STMP","date":"2015-11-13","pret":-0.01478,"close":97.32}
{"ticker":"STMP","date":"2015-11-16","pret":-0.01386,"close":95.44}
{"ticker":"STMP","date":"2015-11-17","pret":-0.02226,"close":95.74}
{"ticker":"STMP","date":"2015-11-18","pret":0.01646,"close":97.09}
{"ticker":"STMP","date":"2015-11-19","pret":0.00425,"close":96.98}
{"ticker":"STMP","date":"2015-11-20","pret":0.00722,"close":98.71}
{"ticker":"STMP","date":"2015-11-23","pret":0.01773,"close":101.85}
{"ticker":"STMP","date":"2015-11-24","pret":0.0194,"close":101.65}
{"ticker":"STMP","date":"2015-11-25","pret":0.00927,"close":102}
{"ticker":"STMP","date":"2015-11-26"}
{"ticker":"STMP","date":"2015-11-27","pret":0.00098,"close":101.94}
{"ticker":"STMP","date":"2015-11-30","pret":-0.00118,"close":101.36}
{"ticker":"STMP","date":"2015-12-01","pret":0.00392,"close":101.32}
{"ticker":"STMP","date":"2015-12-02","pret":-0.01131,"close":103.08}
{"ticker":"STMP","date":"2015-12-03","pret":0.01735,"close":100.13}
{"ticker":"STMP","date":"2015-12-04","pret":-0.02758,"close":102.78}
{"ticker":"STMP","date":"2015-12-07","pret":0.02817,"close":102.78}
{"ticker":"STMP","date":"2015-12-08","pret":-0.01162,"close":102.98}
{"ticker":"STMP","date":"2015-12-09","pret":0.005,"close":100.61}
{"ticker":"STMP","date":"2015-12-10","pret":-0.01905,"close":103.27}
{"ticker":"STMP","date":"2015-12-11","pret":0.01346,"close":104.04}
{"ticker":"STMP","date":"2015-12-14","pret":0.02658,"close":101.57}
{"ticker":"STMP","date":"2015-12-15","pret":-0.0165,"close":108.09}
{"ticker":"STMP","date":"2015-12-16","pret":0.05905,"close":107.86}
{"ticker":"STMP","date":"2015-12-17"}
{"ticker":"STMP","date":"2015-12-18","pret":-0.02602,"close":104.84}
{"ticker":"STMP","date":"2015-12-21","pret":-0.0034,"close":105.84}
{"ticker":"STMP","date":"2015-12-22","pret":0.0094,"close":109.88}
{"ticker":"STMP","date":"2015-12-23","pret":0.03169,"close":111.9}
{"ticker":"STMP","date":"2015-12-24","pret":0.01324,"close":112.61}
{"ticker":"STMP","date":"2015-12-28","pret":0.00802,"close":111.92}
{"ticker":"STMP","date":"2015-12-29","pret":-0.00258,"close":113.35}
{"ticker":"STMP","date":"2015-12-30","pret":0.00816,"close":112.26}
{"ticker":"STMP","date":"2015-12-31","pret":-0.01476,"close":109.61}
{"ticker":"STMP","date":"2016-01-04","pret":-0.03223,"close":107.32}
{"ticker":"STMP","date":"2016-01-05","pret":-0.00167,"close":107.48}
{"ticker":"STNG","date":"2015-01-02","pret":0.02435,"close":8.54}
{"ticker":"STNG","date":"2015-01-05","pret":-0.0267,"close":8.19}
{"ticker":"STNG","date":"2015-01-06","pret":-0.01541,"close":8.37}
{"ticker":"STNG","date":"2015-01-07","pret":0.00951,"close":8.13}
{"ticker":"STNG","date":"2015-01-08","pret":-0.02881,"close":8.46}
{"ticker":"STNG","date":"2015-01-09","pret":0.03236,"close":8.94}
{"ticker":"STNG","date":"2015-01-12","pret":0.04384,"close":8.75}
{"ticker":"STNG","date":"2015-01-13","pret":-0.0068,"close":8.83}
{"ticker":"STNG","date":"2015-01-14","pret":-0.00684,"close":8.9}
{"ticker":"STNG","date":"2015-01-15","pret":0.02486,"close":8.97}
{"ticker":"STNG","date":"2015-01-16","pret":0.00112,"close":9.37}
{"ticker":"STNG","date":"2015-01-20","pret":0.04256,"close":9.45}
{"ticker":"STNG","date":"2015-01-21","pret":0.00426,"close":9.53}
{"ticker":"STNG","date":"2015-01-22","pret":0.01792,"close":9.19}
{"ticker":"STNG","date":"2015-01-23","pret":-0.05036,"close":8.96}
{"ticker":"STNG","date":"2015-01-26","pret":-0.0022,"close":9.03}
{"ticker":"STNG","date":"2015-01-27","pret":-0.01554,"close":8.89}
{"ticker":"STNG","date":"2015-01-28","pret":-0.00673,"close":8.48}
{"ticker":"STNG","date":"2015-01-29","pret":-0.04609,"close":8.2}
{"ticker":"STNG","date":"2015-01-30","pret":-0.0508,"close":7.87}
{"ticker":"STNG","date":"2015-02-02","pret":-0.01879,"close":7.91}
{"ticker":"STNG","date":"2015-02-03","pret":0.00756,"close":7.85}
{"ticker":"STNG","date":"2015-02-04","pret":-0.00629,"close":7.97}
{"ticker":"STNG","date":"2015-02-05","pret":0.01005,"close":8.21}
{"ticker":"STNG","date":"2015-02-06","pret":0.02347,"close":8.24}
{"ticker":"STNG","date":"2015-02-09","pret":0.00366,"close":8.35}
{"ticker":"STNG","date":"2015-02-10","pret":0.01808,"close":8.17}
{"ticker":"STNG","date":"2015-02-11","pret":-0.02541,"close":8.15}
{"ticker":"STNG","date":"2015-02-12","pret":0.00611,"close":8.24}
{"ticker":"STNG","date":"2015-02-13","pret":0.00365,"close":8.29}
{"ticker":"STNG","date":"2015-02-17","pret":0.00484,"close":8.26}
{"ticker":"STNG","date":"2015-02-18","pret":-0.00121,"close":8.38}
{"ticker":"STNG","date":"2015-02-19","pret":0.00603,"close":8.27}
{"ticker":"STNG","date":"2015-02-20","pret":-0.00966,"close":8.23}
{"ticker":"STNG","date":"2015-02-23","pret":-0.00243,"close":8.15}
{"ticker":"STNG","date":"2015-02-24","pret":-0.01101,"close":8.19}
{"ticker":"STNG","date":"2015-02-25","pret":0.00857,"close":8.46}
{"ticker":"STNG","date":"2015-02-26","pret":0.03122,"close":8.74}
{"ticker":"STNG","date":"2015-02-27","pret":0.0337,"close":8.66}
{"ticker":"STNG","date":"2015-03-02","pret":-0.02079,"close":8.81}
{"ticker":"STNG","date":"2015-03-03","pret":0.02079,"close":9.05}
{"ticker":"STNG","date":"2015-03-04","pret":0.02928,"close":8.98}
{"ticker":"STNG","date":"2015-03-05","pret":0.01651,"close":9.04}
{"ticker":"STNG","date":"2015-03-06","pret":-0.01985,"close":8.84}
{"ticker":"STNG","date":"2015-03-09","pret":-0.01232,"close":8.75}
{"ticker":"STNG","date":"2015-03-10","pret":-0.02281,"close":8.5}
{"ticker":"STNG","date":"2015-03-11","pret":-0.02926,"close":8.64}
{"ticker":"STNG","date":"2015-03-12","pret":0.02926,"close":8.94}
{"ticker":"STNG","date":"2015-03-13","pret":0.02955,"close":8.96}
{"ticker":"STNG","date":"2015-03-16","pret":0.00224,"close":8.82}
{"ticker":"STNG","date":"2015-03-17","pret":-0.01918,"close":9.04}
{"ticker":"STNG","date":"2015-03-18","pret":0.02697,"close":9}
{"ticker":"STNG","date":"2015-03-19","pret":-0.00779,"close":9.01}
{"ticker":"STNG","date":"2015-03-20","pret":0.01332,"close":9.05}
{"ticker":"STNG","date":"2015-03-23","pret":-0.00221,"close":9.28}
{"ticker":"STNG","date":"2015-03-24","pret":0.02402,"close":9.47}
{"ticker":"STNG","date":"2015-03-25","pret":0.02871,"close":9.43}
{"ticker":"STNG","date":"2015-03-26","pret":-0.00315,"close":9.32}
{"ticker":"STNG","date":"2015-03-27","pret":-0.02126,"close":9.45}
{"ticker":"STNG","date":"2015-03-30","pret":0.01704,"close":9.5}
{"ticker":"STNG","date":"2015-03-31","pret":-0.00742,"close":9.42}
{"ticker":"STNG","date":"2015-04-01","pret":0.00213,"close":9.55}
{"ticker":"STNG","date":"2015-04-02","pret":0.01371,"close":9.52}
{"ticker":"STNG","date":"2015-04-06","pret":-0.02116,"close":9.21}
{"ticker":"STNG","date":"2015-04-07","pret":-0.01617,"close":9.25}
{"ticker":"STNG","date":"2015-04-08","pret":0.0065,"close":9.3}
{"ticker":"STNG","date":"2015-04-09","pret":0.00753,"close":9.35}
{"ticker":"STNG","date":"2015-04-10","pret":0.00748,"close":9.55}
{"ticker":"STNG","date":"2015-04-13","pret":0.01688,"close":9.35}
{"ticker":"STNG","date":"2015-04-14","pret":-0.02114,"close":9.63}
{"ticker":"STNG","date":"2015-04-15","pret":0.02844,"close":9.79}
{"ticker":"STNG","date":"2015-04-16","pret":0.01648,"close":9.83}
{"ticker":"STNG","date":"2015-04-17","pret":-0.00102,"close":9.63}
{"ticker":"STNG","date":"2015-04-20","pret":-0.01442,"close":9.68}
{"ticker":"STNG","date":"2015-04-21","pret":0.00826,"close":9.52}
{"ticker":"STNG","date":"2015-04-22","pret":-0.01764,"close":9.65}
{"ticker":"STNG","date":"2015-04-23","pret":0.00626,"close":9.85}
{"ticker":"STNG","date":"2015-04-24","pret":0.03175,"close":10.06}
{"ticker":"STNG","date":"2015-04-27","pret":0.01202,"close":9.97}
{"ticker":"STNG","date":"2015-04-28","pret":0.00497,"close":10.31}
{"ticker":"STNG","date":"2015-04-29","pret":0.01671,"close":10}
{"ticker":"STNG","date":"2015-04-30","pret":-0.08967,"close":9.34}
{"ticker":"STNG","date":"2015-05-01","pret":0.00426,"close":9.46}
{"ticker":"STNG","date":"2015-05-04","pret":0.00846,"close":9.56}
{"ticker":"STNG","date":"2015-05-05","pret":0.01047,"close":9.31}
{"ticker":"STNG","date":"2015-05-06","pret":-0.02853,"close":9.3}
{"ticker":"STNG","date":"2015-05-07","pret":-0.00322,"close":9.12}
{"ticker":"STNG","date":"2015-05-08","pret":-0.00647,"close":9.27}
{"ticker":"STNG","date":"2015-05-11","pret":-0.03525,"close":9.34}
{"ticker":"STNG","date":"2015-05-12","pret":0.04387,"close":9.18}
{"ticker":"STNG","date":"2015-05-13","pret":-0.0097,"close":9.31}
{"ticker":"STNG","date":"2015-05-14","pret":0.01612,"close":9.48}
{"ticker":"STNG","date":"2015-05-15","pret":0.0106,"close":9.5}
{"ticker":"STNG","date":"2015-05-18","pret":-0.00106,"close":9.37}
{"ticker":"STNG","date":"2015-05-19","pret":-0.02784,"close":9.24}
{"ticker":"STNG","date":"2015-05-20","pret":0.00541,"close":9.3}
{"ticker":"STNG","date":"2015-05-21","pret":0.00324,"close":9.32}
{"ticker":"STNG","date":"2015-05-22","pret":0.00537,"close":9.38}
{"ticker":"STNG","date":"2015-05-26","pret":-0.00429,"close":9.14}
{"ticker":"STNG","date":"2015-05-27","pret":-0.01299,"close":9.21}
{"ticker":"STNG","date":"2015-05-28","pret":0,"close":9.22}
{"ticker":"STNG","date":"2015-05-29","pret":0.02687,"close":9.12}
{"ticker":"STNG","date":"2015-06-01","pret":-0.03343,"close":9.32}
{"ticker":"STNG","date":"2015-06-02","pret":0.02169,"close":9.55}
{"ticker":"STNG","date":"2015-06-03","pret":0.02647,"close":9.71}
{"ticker":"STNG","date":"2015-06-04","pret":0.00936,"close":9.49}
{"ticker":"STNG","date":"2015-06-05","pret":-0.01986,"close":9.69}
{"ticker":"STNG","date":"2015-06-08","pret":0.03323,"close":9.75}
{"ticker":"STNG","date":"2015-06-09","pret":-0.00204,"close":9.62}
{"ticker":"STNG","date":"2015-06-10","pret":-0.00719,"close":9.68}
{"ticker":"STNG","date":"2015-06-11","pret":-0.0031,"close":9.62}
{"ticker":"STNG","date":"2015-06-12","pret":-0.00518,"close":9.74}
{"ticker":"STNG","date":"2015-06-15","pret":0.00208,"close":9.71}
{"ticker":"STNG","date":"2015-06-16","pret":0.00724,"close":9.84}
{"ticker":"STNG","date":"2015-06-17","pret":0.01837,"close":9.77}
{"ticker":"STNG","date":"2015-06-18","pret":-0.00914,"close":10.02}
{"ticker":"STNG","date":"2015-06-19","pret":0.0212,"close":10.06}
{"ticker":"STNG","date":"2015-06-22","pret":0.00697,"close":10.16}
{"ticker":"STNG","date":"2015-06-23","pret":0.0079,"close":10.15}
{"ticker":"STNG","date":"2015-06-24","pret":0,"close":10.25}
{"ticker":"STNG","date":"2015-06-25","pret":0.01271,"close":10.11}
{"ticker":"STNG","date":"2015-06-26","pret":-0.01765,"close":10.14}
{"ticker":"STNG","date":"2015-06-29","pret":-0.01294,"close":10.01}
{"ticker":"STNG","date":"2015-06-30","pret":0.01195,"close":10.09}
{"ticker":"STNG","date":"2015-07-01","pret":0.01864,"close":10.21}
{"ticker":"STNG","date":"2015-07-02","pret":-0.00292,"close":10.3}
{"ticker":"STNG","date":"2015-07-06","pret":-0.00586,"close":10.26}
{"ticker":"STNG","date":"2015-07-07","pret":0.00489,"close":10.26}
{"ticker":"STNG","date":"2015-07-08","pret":-0.00489,"close":10.05}
{"ticker":"STNG","date":"2015-07-09","pret":-0.00295,"close":10.18}
{"ticker":"STNG","date":"2015-07-10","pret":0.01367,"close":10.37}
{"ticker":"STNG","date":"2015-07-13","pret":0.01826,"close":10.45}
{"ticker":"STNG","date":"2015-07-14","pret":-0.00191,"close":10.69}
{"ticker":"STNG","date":"2015-07-15","pret":0.03285,"close":10.85}
{"ticker":"STNG","date":"2015-07-16","pret":0.01011,"close":10.95}
{"ticker":"STNG","date":"2015-07-17","pret":0.00819,"close":11.29}
{"ticker":"STNG","date":"2015-07-20","pret":0.0452,"close":11.28}
{"ticker":"STNG","date":"2015-07-21","pret":-0.01221,"close":11.31}
{"ticker":"STNG","date":"2015-07-22","pret":-0.00264,"close":11.55}
{"ticker":"STNG","date":"2015-07-23","pret":0.02089,"close":10.98}
{"ticker":"STNG","date":"2015-07-24","pret":-0.06036,"close":10.97}
{"ticker":"STNG","date":"2015-07-27","pret":-0.00183,"close":10.97}
{"ticker":"STNG","date":"2015-07-28","pret":0.00731,"close":11.07}
{"ticker":"STNG","date":"2015-07-29","pret":0.04797,"close":10.87}
{"ticker":"STNG","date":"2015-07-30","pret":-0.05987,"close":10.9}
{"ticker":"STNG","date":"2015-07-31","pret":-0.00369,"close":10.74}
{"ticker":"STNG","date":"2015-08-03","pret":-0.00649,"close":10.69}
{"ticker":"STNG","date":"2015-08-04","pret":-0.00186,"close":10.63}
{"ticker":"STNG","date":"2015-08-05","pret":-0.00187,"close":10.66}
{"ticker":"STNG","date":"2015-08-06","pret":-0.0075,"close":10.66}
{"ticker":"STNG","date":"2015-08-07","pret":0.00282,"close":10.55}
{"ticker":"STNG","date":"2015-08-10","pret":-0.01132,"close":10.43}
{"ticker":"STNG","date":"2015-08-11","pret":-0.01145,"close":10.3}
{"ticker":"STNG","date":"2015-08-12","pret":0.00574,"close":10.27}
{"ticker":"STNG","date":"2015-08-13","pret":-0.01732,"close":10.13}
{"ticker":"STNG","date":"2015-08-14","pret":-0.01467,"close":10.32}
{"ticker":"STNG","date":"2015-08-17","pret":0.00785,"close":10.37}
{"ticker":"STNG","date":"2015-08-18","pret":0.01552,"close":10}
{"ticker":"STNG","date":"2015-08-19","pret":-0.05134,"close":9.52}
{"ticker":"STNG","date":"2015-08-20","pret":-0.04243,"close":9.33}
{"ticker":"STNG","date":"2015-08-21","pret":-0.02353,"close":9.24}
{"ticker":"STNG","date":"2015-08-24","pret":-0.05907,"close":8.83}
{"ticker":"STNG","date":"2015-08-25","pret":0.0405,"close":8.75}
{"ticker":"STNG","date":"2015-08-26","pret":-0.01332,"close":9.04}
{"ticker":"STNG","date":"2015-08-27","pret":0.01442,"close":9.22}
{"ticker":"STNG","date":"2015-08-28","pret":0.01204,"close":9.47}
{"ticker":"STNG","date":"2015-08-31","pret":0.02259,"close":9.46}
{"ticker":"STNG","date":"2015-09-01","pret":-0.01717,"close":9.27}
{"ticker":"STNG","date":"2015-09-02","pret":0.01183,"close":9.27}
{"ticker":"STNG","date":"2015-09-03","pret":-0.00429,"close":9.42}
{"ticker":"STNG","date":"2015-09-04","pret":-0.00755,"close":9.3}
{"ticker":"STNG","date":"2015-09-08","pret":0.02141,"close":9.25}
{"ticker":"STNG","date":"2015-09-09","pret":-0.00425,"close":9.28}
{"ticker":"STNG","date":"2015-09-10","pret":-0.01177,"close":9.35}
{"ticker":"STNG","date":"2015-09-11","pret":-0.00215,"close":9.3}
{"ticker":"STNG","date":"2015-09-14","pret":0.00323,"close":9.16}
{"ticker":"STNG","date":"2015-09-15","pret":-0.01517,"close":9.34}
{"ticker":"STNG","date":"2015-09-16","pret":0.02267,"close":9.61}
{"ticker":"STNG","date":"2015-09-17","pret":0.02633,"close":9.84}
{"ticker":"STNG","date":"2015-09-18","pret":0.00931,"close":9.94}
{"ticker":"STNG","date":"2015-09-21","pret":0.03043,"close":9.8}
{"ticker":"STNG","date":"2015-09-22","pret":-0.0212,"close":9.59}
{"ticker":"STNG","date":"2015-09-23","pret":-0.02166,"close":9.36}
{"ticker":"STNG","date":"2015-09-24","pret":-0.02856,"close":9.37}
{"ticker":"STNG","date":"2015-09-25","pret":0.01067,"close":9.33}
{"ticker":"STNG","date":"2015-09-28","pret":-0.01175,"close":8.89}
{"ticker":"STNG","date":"2015-09-29","pret":-0.04055,"close":8.86}
{"ticker":"STNG","date":"2015-09-30","pret":0.01774,"close":9.17}
{"ticker":"STNG","date":"2015-10-01","pret":0.00766,"close":9.41}
{"ticker":"STNG","date":"2015-10-02","pret":0.01837,"close":9.63}
{"ticker":"STNG","date":"2015-10-05","pret":0.04501,"close":9.93}
{"ticker":"STNG","date":"2015-10-06","pret":0.02227,"close":9.99}
{"ticker":"STNG","date":"2015-10-07","pret":0.01095,"close":10.16}
{"ticker":"STNG","date":"2015-10-08","pret":0.00592,"close":10.08}
{"ticker":"STNG","date":"2015-10-09","pret":0.00197,"close":10.07}
{"ticker":"STNG","date":"2015-10-12","pret":-0.00888,"close":9.95}
{"ticker":"STNG","date":"2015-10-13","pret":-0.02306,"close":9.68}
{"ticker":"STNG","date":"2015-10-14","pret":-0.01739,"close":9.63}
{"ticker":"STNG","date":"2015-10-15","pret":-0.00517,"close":9.61}
{"ticker":"STNG","date":"2015-10-16","pret":0.00104,"close":9.4}
{"ticker":"STNG","date":"2015-10-19","pret":-0.02731,"close":9.39}
{"ticker":"STNG","date":"2015-10-20","pret":-0.00107,"close":9.39}
{"ticker":"STNG","date":"2015-10-21","pret":0.00744,"close":9.44}
{"ticker":"STNG","date":"2015-10-22","pret":0.00106,"close":9.39}
{"ticker":"STNG","date":"2015-10-23","pret":0.00632,"close":9.59}
{"ticker":"STNG","date":"2015-10-26","pret":0.00941,"close":9.35}
{"ticker":"STNG","date":"2015-10-27","pret":-0.03279,"close":9.12}
{"ticker":"STNG","date":"2015-10-28","pret":-0.00215,"close":9.37}
{"ticker":"STNG","date":"2015-10-29","pret":0.0043,"close":9.14}
{"ticker":"STNG","date":"2015-10-30","pret":-0.0195,"close":9.12}
{"ticker":"STNG","date":"2015-11-02","pret":-0.00548,"close":9.25}
{"ticker":"STNG","date":"2015-11-03","pret":0.01961,"close":9.34}
{"ticker":"STNG","date":"2015-11-04","pret":0.02029,"close":8.89}
{"ticker":"STNG","date":"2015-11-05","pret":-0.06553,"close":9.06}
{"ticker":"STNG","date":"2015-11-06","pret":0.02122,"close":9.06}
{"ticker":"STNG","date":"2015-11-09","pret":-0.00443,"close":8.97}
{"ticker":"STNG","date":"2015-11-10","pret":-0.0078,"close":8.88}
{"ticker":"STNG","date":"2015-11-11","pret":-0.00899,"close":8.76}
{"ticker":"STNG","date":"2015-11-12","pret":-0.01593,"close":8.61}
{"ticker":"STNG","date":"2015-11-13","pret":-0.01735,"close":8.78}
{"ticker":"STNG","date":"2015-11-16","pret":0.02648,"close":9.09}
{"ticker":"STNG","date":"2015-11-17","pret":0.03132,"close":8.97}
{"ticker":"STNG","date":"2015-11-18","pret":-0.00885,"close":8.93}
{"ticker":"STNG","date":"2015-11-19","pret":-0.01005,"close":8.91}
{"ticker":"STNG","date":"2015-11-20","pret":-0.00676,"close":8.84}
{"ticker":"STNG","date":"2015-11-23","pret":-0.0034,"close":8.55}
{"ticker":"STNG","date":"2015-11-24","pret":-0.03226,"close":8.63}
{"ticker":"STNG","date":"2015-11-25","pret":0.00816,"close":8.54}
{"ticker":"STNG","date":"2015-11-26"}
{"ticker":"STNG","date":"2015-11-27","pret":-0.00816,"close":8.62}
{"ticker":"STNG","date":"2015-11-30","pret":0.00932,"close":8.65}
{"ticker":"STNG","date":"2015-12-01","pret":0.00809,"close":9.01}
{"ticker":"STNG","date":"2015-12-02","pret":0.03505,"close":8.76}
{"ticker":"STNG","date":"2015-12-03","pret":-0.0202,"close":8.83}
{"ticker":"STNG","date":"2015-12-04","pret":-0.00227,"close":8.7}
{"ticker":"STNG","date":"2015-12-07","pret":-0.01951,"close":8.47}
{"ticker":"STNG","date":"2015-12-08","pret":-0.0282,"close":8.67}
{"ticker":"STNG","date":"2015-12-09","pret":0.02936,"close":8.83}
{"ticker":"STNG","date":"2015-12-10","pret":0.02288,"close":8.71}
{"ticker":"STNG","date":"2015-12-11","pret":-0.0252,"close":8.28}
{"ticker":"STNG","date":"2015-12-14","pret":-0.04752,"close":7.95}
{"ticker":"STNG","date":"2015-12-15","pret":-0.04733,"close":7.65}
{"ticker":"STNG","date":"2015-12-16","pret":-0.02323,"close":8.09}
{"ticker":"STNG","date":"2015-12-17"}
{"ticker":"STNG","date":"2015-12-18","pret":0.00261,"close":7.73}
{"ticker":"STNG","date":"2015-12-21","pret":0.0155,"close":7.65}
{"ticker":"STNG","date":"2015-12-22","pret":-0.0155,"close":7.73}
{"ticker":"STNG","date":"2015-12-23","pret":0.01807,"close":8.11}
{"ticker":"STNG","date":"2015-12-24","pret":0.03765,"close":8.01}
{"ticker":"STNG","date":"2015-12-28","pret":-0.01489,"close":7.8}
{"ticker":"STNG","date":"2015-12-29","pret":-0.01766,"close":7.84}
{"ticker":"STNG","date":"2015-12-30","pret":-0.01023,"close":7.91}
{"ticker":"STNG","date":"2015-12-31","pret":0.00896,"close":8.02}
{"ticker":"STNG","date":"2016-01-04","pret":0.0114,"close":7.62}
{"ticker":"STNG","date":"2016-01-05","pret":-0.03982,"close":7.34}
{"ticker":"STNR","date":"2015-01-02","pret":0.00585,"close":44.62}
{"ticker":"STNR","date":"2015-01-05","pret":-0.03991,"close":44.27}
{"ticker":"STNR","date":"2015-01-06","pret":-0.0027,"close":44.1}
{"ticker":"STNR","date":"2015-01-07","pret":-0.00045,"close":44.31}
{"ticker":"STNR","date":"2015-01-08","pret":0.00225,"close":45.43}
{"ticker":"STNR","date":"2015-01-09","pret":0.02644,"close":44.62}
{"ticker":"STNR","date":"2015-01-12","pret":-0.01547,"close":44.22}
{"ticker":"STNR","date":"2015-01-13","pret":-0.00558,"close":44.51}
{"ticker":"STNR","date":"2015-01-14","pret":-0.0174,"close":44.41}
{"ticker":"STNR","date":"2015-01-15","pret":0.00091,"close":43.45}
{"ticker":"STNR","date":"2015-01-16","pret":-0.0156,"close":44.28}
{"ticker":"STNR","date":"2015-01-20","pret":0.02647,"close":44.03}
{"ticker":"STNR","date":"2015-01-21","pret":-0.00701,"close":43.46}
{"ticker":"STNR","date":"2015-01-22","pret":-0.0114,"close":45.1}
{"ticker":"STNR","date":"2015-01-23","pret":0.03892,"close":45.21}
{"ticker":"STNR","date":"2015-01-26","pret":-0.00753,"close":44.52}
{"ticker":"STNR","date":"2015-01-27","pret":-0.02203,"close":44.36}
{"ticker":"STNR","date":"2015-01-28","pret":0.01018,"close":43.66}
{"ticker":"STNR","date":"2015-01-29","pret":-0.01725,"close":44.67}
{"ticker":"STNR","date":"2015-01-30","pret":0.01251,"close":43.62}
{"ticker":"STNR","date":"2015-02-02","pret":-0.00612,"close":44.66}
{"ticker":"STNR","date":"2015-02-03","pret":0.02781,"close":45.03}
{"ticker":"STNR","date":"2015-02-04","pret":-0.00244,"close":44.7}
{"ticker":"STNR","date":"2015-02-05","pret":-0.0125,"close":46.01}
{"ticker":"STNR","date":"2015-02-06","pret":0.02899,"close":46.07}
{"ticker":"STNR","date":"2015-02-09","pret":-0.00766,"close":45.73}
{"ticker":"STNR","date":"2015-02-10","pret":0.01397,"close":45.83}
{"ticker":"STNR","date":"2015-02-11","pret":-0.00914,"close":45.99}
{"ticker":"STNR","date":"2015-02-12","pret":0.00741,"close":46.44}
{"ticker":"STNR","date":"2015-02-13","pret":0.00412,"close":46.27}
{"ticker":"STNR","date":"2015-02-17","pret":-0.0013,"close":45.97}
{"ticker":"STNR","date":"2015-02-18","pret":-0.00304,"close":45.66}
{"ticker":"STNR","date":"2015-02-19","pret":-0.00938,"close":44.43}
{"ticker":"STNR","date":"2015-02-20","pret":-0.02373,"close":47.57}
{"ticker":"STNR","date":"2015-02-23","pret":0.06538,"close":46.58}
{"ticker":"STNR","date":"2015-02-24","pret":-0.01696,"close":46.02}
{"ticker":"STNR","date":"2015-02-25","pret":-0.01422,"close":46.12}
{"ticker":"STNR","date":"2015-02-26","pret":0.00217,"close":46.3}
{"ticker":"STNR","date":"2015-02-27","pret":0.00173,"close":46.12}
{"ticker":"STNR","date":"2015-03-02","pret":-0.00151,"close":47.68}
{"ticker":"STNR","date":"2015-03-03","pret":0.03132,"close":46.73}
{"ticker":"STNR","date":"2015-03-04","pret":-0.02635,"close":46.38}
{"ticker":"STNR","date":"2015-03-05","pret":0.00065,"close":46.26}
{"ticker":"STNR","date":"2015-03-06","pret":-0.0143,"close":45.97}
{"ticker":"STNR","date":"2015-03-09","pret":0.00826,"close":46.06}
{"ticker":"STNR","date":"2015-03-10","pret":-0.0087,"close":45.87}
{"ticker":"STNR","date":"2015-03-11","pret":0,"close":45.65}
{"ticker":"STNR","date":"2015-03-12","pret":0.00588,"close":46.87}
{"ticker":"STNR","date":"2015-03-13","pret":0.0185,"close":47.17}
{"ticker":"STNR","date":"2015-03-16","pret":0.01229,"close":46.89}
{"ticker":"STNR","date":"2015-03-17","pret":-0.01229,"close":47.15}
{"ticker":"STNR","date":"2015-03-18","pret":-0.00021,"close":47.2}
{"ticker":"STNR","date":"2015-03-19","pret":-0.00406,"close":47.26}
{"ticker":"STNR","date":"2015-03-20","pret":0.01656,"close":48.29}
{"ticker":"STNR","date":"2015-03-23","pret":0.0165,"close":49.23}
{"ticker":"STNR","date":"2015-03-24","pret":0.01623,"close":48.98}
{"ticker":"STNR","date":"2015-03-25","pret":-0.00122,"close":47.99}
{"ticker":"STNR","date":"2015-03-26","pret":-0.02144,"close":47.53}
{"ticker":"STNR","date":"2015-03-27","pret":-0.00753,"close":47.65}
{"ticker":"STNR","date":"2015-03-30","pret":0.00836,"close":47.57}
{"ticker":"STNR","date":"2015-03-31","pret":-0.01659,"close":47.4}
{"ticker":"STNR","date":"2015-04-01","pret":-0.00276,"close":47.49}
{"ticker":"STNR","date":"2015-04-02","pret":0.00529,"close":47.57}
{"ticker":"STNR","date":"2015-04-06","pret":0.00084,"close":47.32}
{"ticker":"STNR","date":"2015-04-07","pret":-0.00784,"close":46.94}
{"ticker":"STNR","date":"2015-04-08","pret":0.00212,"close":47.49}
{"ticker":"STNR","date":"2015-04-09","pret":0.0074,"close":46.86}
{"ticker":"STNR","date":"2015-04-10","pret":-0.00592,"close":47.34}
{"ticker":"STNR","date":"2015-04-13","pret":0.00444,"close":47.91}
{"ticker":"STNR","date":"2015-04-14","pret":0.01341,"close":48.57}
{"ticker":"STNR","date":"2015-04-15","pret":0.01467,"close":49.54}
{"ticker":"STNR","date":"2015-04-16","pret":0.01567,"close":49.41}
{"ticker":"STNR","date":"2015-04-17","pret":-0.01137,"close":48.05}
{"ticker":"STNR","date":"2015-04-20","pret":-0.01171,"close":49.24}
{"ticker":"STNR","date":"2015-04-21","pret":0.01721,"close":48.74}
{"ticker":"STNR","date":"2015-04-22","pret":-0.00693,"close":49.13}
{"ticker":"STNR","date":"2015-04-23","pret":-0.00123,"close":49.05}
{"ticker":"STNR","date":"2015-04-24","pret":0.00856,"close":48.75}
{"ticker":"STNR","date":"2015-04-27","pret":-0.01185,"close":48.66}
{"ticker":"STNR","date":"2015-04-28","pret":0.00062,"close":49.47}
{"ticker":"STNR","date":"2015-04-29","pret":0.01427,"close":48.87}
{"ticker":"STNR","date":"2015-04-30","pret":0.00202,"close":48.24}
{"ticker":"STNR","date":"2015-05-01","pret":-0.01711,"close":48.7}
{"ticker":"STNR","date":"2015-05-04","pret":-0.00226,"close":48.35}
{"ticker":"STNR","date":"2015-05-05","pret":-0.00516,"close":47.79}
{"ticker":"STNR","date":"2015-05-06","pret":-0.01208,"close":47.3}
{"ticker":"STNR","date":"2015-05-07","pret":-0.01372,"close":47.6}
{"ticker":"STNR","date":"2015-05-08","pret":0.02061,"close":46.8}
{"ticker":"STNR","date":"2015-05-11","pret":-0.02422,"close":46.6}
{"ticker":"STNR","date":"2015-05-12","pret":-0.00856,"close":47.73}
{"ticker":"STNR","date":"2015-05-13","pret":0.02464,"close":47.6}
{"ticker":"STNR","date":"2015-05-14","pret":0.01292,"close":48.23}
{"ticker":"STNR","date":"2015-05-15","pret":-0.00145,"close":47.95}
{"ticker":"STNR","date":"2015-05-18","pret":-0.00395,"close":48.57}
{"ticker":"STNR","date":"2015-05-19","pret":0.01632,"close":48.54}
{"ticker":"STNR","date":"2015-05-20","pret":0.00102,"close":48.9}
{"ticker":"STNR","date":"2015-05-21","pret":0.01301,"close":49.21}
{"ticker":"STNR","date":"2015-05-22","pret":-0.00872,"close":48.98}
{"ticker":"STNR","date":"2015-05-26","pret":-0.00798,"close":48.45}
{"ticker":"STNR","date":"2015-05-27","pret":-0.00722,"close":48.34}
{"ticker":"STNR","date":"2015-05-28","pret":0.00186,"close":48.35}
{"ticker":"STNR","date":"2015-05-29","pret":-0.00103,"close":49.06}
{"ticker":"STNR","date":"2015-06-01","pret":0.01844,"close":50.57}
{"ticker":"STNR","date":"2015-06-02","pret":0.02268,"close":52.89}
{"ticker":"STNR","date":"2015-06-03","pret":0.04822,"close":53.61}
{"ticker":"STNR","date":"2015-06-04","pret":0.01072,"close":53.58}
{"ticker":"STNR","date":"2015-06-05","pret":0.01338,"close":55}
{"ticker":"STNR","date":"2015-06-08","pret":0.00129,"close":54.82}
{"ticker":"STNR","date":"2015-06-09","pret":0.01337,"close":54.82}
{"ticker":"STNR","date":"2015-06-10","pret":-0.0178,"close":54.65}
{"ticker":"STNR","date":"2015-06-11","pret":0.01744,"close":54.84}
{"ticker":"STNR","date":"2015-06-12","pret":-0.00219,"close":54.82}
{"ticker":"STNR","date":"2015-06-15","pret":-0.00806,"close":54.52}
{"ticker":"STNR","date":"2015-06-16","pret":0.00404,"close":55.48}
{"ticker":"STNR","date":"2015-06-17","pret":0.01778,"close":54.68}
{"ticker":"STNR","date":"2015-06-18","pret":-0.02384,"close":55.16}
{"ticker":"STNR","date":"2015-06-19","pret":0.01753,"close":55.62}
{"ticker":"STNR","date":"2015-06-22","pret":0.00542,"close":55.59}
{"ticker":"STNR","date":"2015-06-23","pret":-0.00343,"close":55.4}
{"ticker":"STNR","date":"2015-06-24","pret":0.00144,"close":54.99}
{"ticker":"STNR","date":"2015-06-25","pret":-0.02761,"close":54.13}
{"ticker":"STNR","date":"2015-06-26","pret":0.00849,"close":56.15}
{"ticker":"STNR","date":"2015-06-29","pret":0.0202,"close":54.17}
{"ticker":"STNR","date":"2015-06-30","pret":-0.02592,"close":53.78}
{"ticker":"STNR","date":"2015-07-01","pret":0.00535,"close":54.07}
{"ticker":"STNR","date":"2015-07-02","pret":-0.00424,"close":54.37}
{"ticker":"STNR","date":"2015-07-06","pret":-0.00111,"close":54.58}
{"ticker":"STNR","date":"2015-07-07","pret":0.01195,"close":54.43}
{"ticker":"STNR","date":"2015-07-08","pret":-0.00715,"close":53.46}
{"ticker":"STNR","date":"2015-07-09","pret":-0.00517,"close":53.84}
{"ticker":"STNR","date":"2015-07-10","pret":0.0048,"close":54.64}
{"ticker":"STNR","date":"2015-07-13","pret":0.00734,"close":54.58}
{"ticker":"STNR","date":"2015-07-14","pret":-0.00128,"close":54.43}
{"ticker":"STNR","date":"2015-07-15","pret":-0.00642,"close":53.72}
{"ticker":"STNR","date":"2015-07-16","pret":0.00037,"close":55.37}
{"ticker":"STNR","date":"2015-07-17","pret":0.01661,"close":55.26}
{"ticker":"STNR","date":"2015-07-20","pret":0.0056,"close":55.39}
{"ticker":"STNR","date":"2015-07-21","pret":-0.00054,"close":54.95}
{"ticker":"STNR","date":"2015-07-22","pret":-0.00887,"close":55.5}
{"ticker":"STNR","date":"2015-07-23","pret":0.01926,"close":55.07}
{"ticker":"STNR","date":"2015-07-24","pret":-0.02418,"close":54.79}
{"ticker":"STNR","date":"2015-07-27","pret":-0.00807,"close":54.56}
{"ticker":"STNR","date":"2015-07-28","pret":0.00716,"close":54.51}
{"ticker":"STNR","date":"2015-07-29","pret":-0.01084,"close":55.25}
{"ticker":"STNR","date":"2015-07-30","pret":0.02914,"close":56.17}
{"ticker":"STNR","date":"2015-07-31","pret":0.00876,"close":57.7}
{"ticker":"STNR","date":"2015-08-03","pret":0.02374,"close":57.54}
{"ticker":"STNR","date":"2015-08-04","pret":-0.00174,"close":57.22}
{"ticker":"STNR","date":"2015-08-05","pret":0.00226,"close":57.62}
{"ticker":"STNR","date":"2015-08-06","pret":0.00433,"close":57.21}
{"ticker":"STNR","date":"2015-08-07","pret":-0.01043,"close":57.93}
{"ticker":"STNR","date":"2015-08-10","pret":0.01457,"close":57.65}
{"ticker":"STNR","date":"2015-08-11","pret":-0.01317,"close":57.39}
{"ticker":"STNR","date":"2015-08-12","pret":-0.00315,"close":57.41}
{"ticker":"STNR","date":"2015-08-13","pret":0.00227,"close":57.63}
{"ticker":"STNR","date":"2015-08-14","pret":0.00956,"close":58.39}
{"ticker":"STNR","date":"2015-08-17","pret":0.01015,"close":58.48}
{"ticker":"STNR","date":"2015-08-18","pret":0.00137,"close":58.5}
{"ticker":"STNR","date":"2015-08-19","pret":-0.00652,"close":57.92}
{"ticker":"STNR","date":"2015-08-20","pret":0.00052,"close":56.53}
{"ticker":"STNR","date":"2015-08-21","pret":0.09948,"close":64.78}
{"ticker":"STNR","date":"2015-08-24","pret":-0.00468,"close":63.75}
{"ticker":"STNR","date":"2015-08-25","pret":-0.00172,"close":63.97}
{"ticker":"STNR","date":"2015-08-26","pret":0.00313,"close":63.82}
{"ticker":"STNR","date":"2015-08-27","pret":-0.00282,"close":63.86}
{"ticker":"STNR","date":"2015-08-28","pret":-0.00267,"close":63.81}
{"ticker":"STNR","date":"2015-08-31","pret":-0.00472,"close":63.67}
{"ticker":"STNR","date":"2015-09-01","pret":0.00079,"close":63.48}
{"ticker":"STNR","date":"2015-09-02","pret":0.00378,"close":63.7}
{"ticker":"STNR","date":"2015-09-03","pret":0.00173,"close":63.65}
{"ticker":"STNR","date":"2015-09-04","pret":-0.00409,"close":63.65}
{"ticker":"STNR","date":"2015-09-08","pret":0.00252,"close":63.78}
{"ticker":"STNR","date":"2015-09-09","pret":0.00392,"close":63.62}
{"ticker":"STNR","date":"2015-09-10","pret":-0.00486,"close":63.77}
{"ticker":"STNR","date":"2015-09-11","pret":0.00173,"close":63.97}
{"ticker":"STNR","date":"2015-09-14","pret":0.00376,"close":63.89}
{"ticker":"STNR","date":"2015-09-15","pret":0.00141,"close":63.93}
{"ticker":"STNR","date":"2015-09-16","pret":-0.00047,"close":63.84}
{"ticker":"STNR","date":"2015-09-17","pret":-0.00094,"close":63.96}
{"ticker":"STNR","date":"2015-09-18","pret":-0.00423,"close":63.81}
{"ticker":"STNR","date":"2015-09-21","pret":0.00673,"close":63.85}
{"ticker":"STNR","date":"2015-09-22","pret":-0.00595,"close":64.13}
{"ticker":"STNR","date":"2015-09-23","pret":0.00828,"close":63.84}
{"ticker":"STNR","date":"2015-09-24","pret":-0.00766,"close":63.91}
{"ticker":"STNR","date":"2015-09-25","pret":0.00703,"close":63.57}
{"ticker":"STNR","date":"2015-09-28","pret":-0.01222,"close":63.4}
{"ticker":"STNR","date":"2015-09-29","pret":-0.00016,"close":63.27}
{"ticker":"STNR","date":"2015-09-30","pret":0.00236,"close":63.18}
{"ticker":"STNR","date":"2015-10-01","pret":-0.00742,"close":63.26}
{"ticker":"STNR","date":"2015-10-02","pret":0,"close":63.51}
{"ticker":"STNR","date":"2015-10-05","pret":0.00946,"close":64.04}
{"ticker":"STNR","date":"2015-10-06","pret":0.00688,"close":64.07}
{"ticker":"STNR","date":"2015-10-07","pret":0.00078,"close":64.21}
{"ticker":"STNR","date":"2015-10-08","pret":-0.00047,"close":64.39}
{"ticker":"STNR","date":"2015-10-09","pret":0.00451,"close":63.95}
{"ticker":"STNR","date":"2015-10-12","pret":-0.00701,"close":64.22}
{"ticker":"STNR","date":"2015-10-13","pret":0.00031,"close":63.97}
{"ticker":"STNR","date":"2015-10-14","pret":-0.00078,"close":64.25}
{"ticker":"STNR","date":"2015-10-15","pret":0.00623,"close":64.41}
{"ticker":"STNR","date":"2015-10-16","pret":0.00202,"close":64.26}
{"ticker":"STNR","date":"2015-10-19","pret":-0.0056,"close":64.48}
{"ticker":"STNR","date":"2015-10-20","pret":0.0056,"close":64.33}
{"ticker":"STNR","date":"2015-10-21","pret":-0.00264,"close":63.96}
{"ticker":"STNR","date":"2015-10-22","pret":-0.00561,"close":64}
{"ticker":"STNR","date":"2015-10-23","pret":0.00078,"close":63.92}
{"ticker":"STNR","date":"2015-10-26","pret":-0.00125,"close":63.74}
{"ticker":"STNR","date":"2015-10-27","pret":-0.00266,"close":63.93}
{"ticker":"STNR","date":"2015-10-28","pret":0.00204,"close":63.81}
{"ticker":"STNR","date":"2015-10-29","pret":-0.00644,"close":63.45}
{"ticker":"STNR","date":"2015-10-30","pret":0.00173,"close":63.36}
{"ticker":"STNR","date":"2015-11-02","pret":0.00063,"close":63.22}
{"ticker":"STNR","date":"2015-11-03","pret":-0.00567,"close":63.42}
{"ticker":"STNR","date":"2015-11-04","pret":0.00378,"close":63.66}
{"ticker":"STNR","date":"2015-11-05","pret":0.00157,"close":63.6}
{"ticker":"STNR","date":"2015-11-06","pret":-0.00173,"close":63.69}
{"ticker":"STNR","date":"2015-11-09","pret":0.00267,"close":63.37}
{"ticker":"STNR","date":"2015-11-10","pret":-0.01074,"close":62.79}
{"ticker":"STNR","date":"2015-11-11","pret":-0.00048,"close":62.93}
{"ticker":"STNR","date":"2015-11-12","pret":-0.00509,"close":62.94}
{"ticker":"STNR","date":"2015-11-13","pret":0.00239,"close":62.79}
{"ticker":"STNR","date":"2015-11-16","pret":-0.00159,"close":62.98}
{"ticker":"STNR","date":"2015-11-17","pret":0,"close":62.05}
{"ticker":"STNR","date":"2015-11-18","pret":-0.00736,"close":61.88}
{"ticker":"STNR","date":"2015-11-19","pret":-0.00467,"close":61.45}
{"ticker":"STNR","date":"2015-11-20","pret":-0.00356,"close":61.67}
{"ticker":"STNR","date":"2015-11-23","pret":-0.00097,"close":61.65}
{"ticker":"STNR","date":"2015-11-24","pret":-0.00406,"close":61.85}
{"ticker":"STNR","date":"2015-11-25","pret":0.00617,"close":62.05}
{"ticker":"STNR","date":"2015-11-26"}
{"ticker":"STNR","date":"2015-11-27","pret":0.00323,"close":62.44}
{"ticker":"STNR","date":"2015-11-30","pret":0.00963,"close":62.88}
{"ticker":"STNR","date":"2015-12-01","pret":0.00732,"close":63}
{"ticker":"STNR","date":"2015-12-02","pret":-0.00381,"close":63.19}
{"ticker":"STNR","date":"2015-12-03","pret":0.00366,"close":63.05}
{"ticker":"STNR","date":"2015-12-04","pret":-0.00016,"close":63.18}
{"ticker":"STNR","date":"2015-12-07","pret":0.00317,"close":63.01}
{"ticker":"STNR","date":"2015-12-08","pret":-0.00539,"close":62.24}
{"ticker":"STNR","date":"2015-12-09","pret":-0.01023,"close":62.73}
{"ticker":"STNR","date":"2015-12-10"}
{"ticker":"STNR","date":"2015-12-11"}
{"ticker":"STNR","date":"2015-12-14"}
{"ticker":"STNR","date":"2015-12-15"}
{"ticker":"STNR","date":"2015-12-16"}
{"ticker":"STNR","date":"2015-12-17"}
{"ticker":"STNR","date":"2015-12-18"}
{"ticker":"STNR","date":"2015-12-21"}
{"ticker":"STNR","date":"2015-12-22"}
{"ticker":"STNR","date":"2015-12-23"}
{"ticker":"STNR","date":"2015-12-24"}
{"ticker":"STNR","date":"2015-12-28"}
{"ticker":"STNR","date":"2015-12-29"}
{"ticker":"STNR","date":"2015-12-30"}
{"ticker":"STNR","date":"2015-12-31"}
{"ticker":"STNR","date":"2016-01-04"}
{"ticker":"STNR","date":"2016-01-05"}
{"ticker":"STOR","date":"2015-01-02","pret":-0.01966,"close":21.43}
{"ticker":"STOR","date":"2015-01-05","pret":-0.01442,"close":21.48}
{"ticker":"STOR","date":"2015-01-06","pret":0.00281,"close":21.2}
{"ticker":"STOR","date":"2015-01-07","pret":-0.00234,"close":21.94}
{"ticker":"STOR","date":"2015-01-08","pret":0.03134,"close":21.95}
{"ticker":"STOR","date":"2015-01-09","pret":-0.00729,"close":21.87}
{"ticker":"STOR","date":"2015-01-12","pret":0.00274,"close":22.05}
{"ticker":"STOR","date":"2015-01-13","pret":0.01178,"close":22.09}
{"ticker":"STOR","date":"2015-01-14","pret":-0.01087,"close":22.76}
{"ticker":"STOR","date":"2015-01-15","pret":0.03885,"close":22.8}
{"ticker":"STOR","date":"2015-01-16","pret":-0.00044,"close":23.13}
{"ticker":"STOR","date":"2015-01-20","pret":0.0109,"close":22.69}
{"ticker":"STOR","date":"2015-01-21","pret":-0.02147,"close":22.44}
{"ticker":"STOR","date":"2015-01-22","pret":-0.00222,"close":22.91}
{"ticker":"STOR","date":"2015-01-23","pret":0.02021,"close":22.97}
{"ticker":"STOR","date":"2015-01-26","pret":0,"close":23.2}
{"ticker":"STOR","date":"2015-01-27","pret":0.00694,"close":23.27}
{"ticker":"STOR","date":"2015-01-28","pret":0.00646,"close":23.21}
{"ticker":"STOR","date":"2015-01-29","pret":-0.00473,"close":23.54}
{"ticker":"STOR","date":"2015-01-30","pret":0.00859,"close":22.96}
{"ticker":"STOR","date":"2015-02-02","pret":-0.0203,"close":22.48}
{"ticker":"STOR","date":"2015-02-03","pret":-0.01097,"close":23.35}
{"ticker":"STOR","date":"2015-02-04","pret":0.02268,"close":22.93}
{"ticker":"STOR","date":"2015-02-05","pret":-0.00823,"close":23.07}
{"ticker":"STOR","date":"2015-02-06","pret":0.00044,"close":22.2}
{"ticker":"STOR","date":"2015-02-09","pret":-0.03674,"close":22.15}
{"ticker":"STOR","date":"2015-02-10","pret":0.0054,"close":22.16}
{"ticker":"STOR","date":"2015-02-11","pret":-0.00991,"close":22.3}
{"ticker":"STOR","date":"2015-02-12","pret":0.01305,"close":22.67}
{"ticker":"STOR","date":"2015-02-13","pret":0.0142,"close":22.4}
{"ticker":"STOR","date":"2015-02-17","pret":-0.01197,"close":22.67}
{"ticker":"STOR","date":"2015-02-18","pret":0.00932,"close":22.84}
{"ticker":"STOR","date":"2015-02-19","pret":0.00397,"close":22.34}
{"ticker":"STOR","date":"2015-02-20","pret":-0.02,"close":22.3}
{"ticker":"STOR","date":"2015-02-23","pret":0.0018,"close":22.61}
{"ticker":"STOR","date":"2015-02-24","pret":0.01336,"close":22.06}
{"ticker":"STOR","date":"2015-02-25","pret":-0.02236,"close":22.21}
{"ticker":"STOR","date":"2015-02-26","pret":0.0228,"close":22.25}
{"ticker":"STOR","date":"2015-02-27","pret":-0.01739,"close":22.64}
{"ticker":"STOR","date":"2015-03-02","pret":0.01739,"close":22.6}
{"ticker":"STOR","date":"2015-03-03","pret":-0.00532,"close":22.08}
{"ticker":"STOR","date":"2015-03-04","pret":-0.02475,"close":21.85}
{"ticker":"STOR","date":"2015-03-05","pret":-0.00548,"close":22.04}
{"ticker":"STOR","date":"2015-03-06","pret":0.00046,"close":21.29}
{"ticker":"STOR","date":"2015-03-09","pret":-0.02316,"close":21.44}
{"ticker":"STOR","date":"2015-03-10","pret":-0.00282,"close":21.28}
{"ticker":"STOR","date":"2015-03-11","pret":0.00422,"close":21.49}
{"ticker":"STOR","date":"2015-03-12","pret":0.01209,"close":21.76}
{"ticker":"STOR","date":"2015-03-13","pret":0.00691,"close":21.58}
{"ticker":"STOR","date":"2015-03-16","pret":0,"close":22.01}
{"ticker":"STOR","date":"2015-03-17","pret":0.00869,"close":21.83}
{"ticker":"STOR","date":"2015-03-18","pret":-0.00548,"close":22.37}
{"ticker":"STOR","date":"2015-03-19","pret":0.01859,"close":22.67}
{"ticker":"STOR","date":"2015-03-20","pret":0.01693,"close":23.55}
{"ticker":"STOR","date":"2015-03-23","pret":0.03941,"close":23.54}
{"ticker":"STOR","date":"2015-03-24","pret":0.00593,"close":23.16}
{"ticker":"STOR","date":"2015-03-25","pret":-0.02349,"close":22.8}
{"ticker":"STOR","date":"2015-03-26","pret":-0.01744,"close":22.92}
{"ticker":"STOR","date":"2015-03-27","pret":-0.00352,"close":23.18}
{"ticker":"STOR","date":"2015-03-30","pret":0.03,"close":23.42}
{"ticker":"STOR","date":"2015-03-31","pret":0.0047,"close":23.35}
{"ticker":"STOR","date":"2015-04-01","pret":-0.00856,"close":23.34}
{"ticker":"STOR","date":"2015-04-02","pret":0.00258,"close":23.5}
{"ticker":"STOR","date":"2015-04-06","pret":0.00641,"close":23.77}
{"ticker":"STOR","date":"2015-04-07","pret":0.01144,"close":23.55}
{"ticker":"STOR","date":"2015-04-08","pret":-0.01016,"close":23.67}
{"ticker":"STOR","date":"2015-04-09","pret":0.0034,"close":23.23}
{"ticker":"STOR","date":"2015-04-10","pret":0,"close":23.36}
{"ticker":"STOR","date":"2015-04-13","pret":-0.00553,"close":23.38}
{"ticker":"STOR","date":"2015-04-14","pret":0.00341,"close":23.43}
{"ticker":"STOR","date":"2015-04-15","pret":0.00127,"close":23.36}
{"ticker":"STOR","date":"2015-04-16","pret":-0.00938,"close":23.29}
{"ticker":"STOR","date":"2015-04-17","pret":-0.00861,"close":22.79}
{"ticker":"STOR","date":"2015-04-20","pret":-0.0113,"close":22.71}
{"ticker":"STOR","date":"2015-04-21","pret":-0.00175,"close":22.79}
{"ticker":"STOR","date":"2015-04-22","pret":0.00088,"close":22.4}
{"ticker":"STOR","date":"2015-04-23","pret":-0.02122,"close":21.88}
{"ticker":"STOR","date":"2015-04-24","pret":-0.02351,"close":21.96}
{"ticker":"STOR","date":"2015-04-27","pret":0.00638,"close":21.79}
{"ticker":"STOR","date":"2015-04-28","pret":-0.00913,"close":21.69}
{"ticker":"STOR","date":"2015-04-29","pret":-0.01479,"close":21.33}
{"ticker":"STOR","date":"2015-04-30","pret":-0.00607,"close":21}
{"ticker":"STOR","date":"2015-05-01","pret":-0.01463,"close":21}
{"ticker":"STOR","date":"2015-05-04","pret":0.00474,"close":21.1}
{"ticker":"STOR","date":"2015-05-05","pret":-0.00617,"close":20.79}
{"ticker":"STOR","date":"2015-05-06","pret":-0.01005,"close":20.72}
{"ticker":"STOR","date":"2015-05-07","pret":-0.00385,"close":21.02}
{"ticker":"STOR","date":"2015-05-08","pret":0.02573,"close":21.57}
{"ticker":"STOR","date":"2015-05-11","pret":0.00983,"close":21.47}
{"ticker":"STOR","date":"2015-05-12","pret":-0.00748,"close":21.49}
{"ticker":"STOR","date":"2015-05-13","pret":0.01305,"close":21.43}
{"ticker":"STOR","date":"2015-05-14","pret":0.00784,"close":21.75}
{"ticker":"STOR","date":"2015-05-15","pret":-0.00046,"close":22.02}
{"ticker":"STOR","date":"2015-05-18","pret":0.0087,"close":22.15}
{"ticker":"STOR","date":"2015-05-19","pret":-0.00228,"close":21.83}
{"ticker":"STOR","date":"2015-05-20","pret":-0.00366,"close":21.62}
{"ticker":"STOR","date":"2015-05-21","pret":-0.00829,"close":21.49}
{"ticker":"STOR","date":"2015-05-22","pret":-0.00696,"close":21.61}
{"ticker":"STOR","date":"2015-05-26","pret":0.00511,"close":21.48}
{"ticker":"STOR","date":"2015-05-27","pret":-0.00511,"close":21.53}
{"ticker":"STOR","date":"2015-05-28","pret":0.00046,"close":21.26}
{"ticker":"STOR","date":"2015-05-29","pret":-0.01123,"close":20.86}
{"ticker":"STOR","date":"2015-06-01","pret":-0.01661,"close":21.04}
{"ticker":"STOR","date":"2015-06-02","pret":-0.00048,"close":20.98}
{"ticker":"STOR","date":"2015-06-03","pret":0.00048,"close":20.37}
{"ticker":"STOR","date":"2015-06-04","pret":-0.03407,"close":20.7}
{"ticker":"STOR","date":"2015-06-05","pret":0.0074,"close":20.8}
{"ticker":"STOR","date":"2015-06-08","pret":0.01802,"close":20.62}
{"ticker":"STOR","date":"2015-06-09","pret":-0.00775,"close":20.35}
{"ticker":"STOR","date":"2015-06-10","pret":-0.00879,"close":20.47}
{"ticker":"STOR","date":"2015-06-11","pret":0.00879,"close":20.75}
{"ticker":"STOR","date":"2015-06-12","pret":0.00727,"close":20.86}
{"ticker":"STOR","date":"2015-06-15","pret":0.00289,"close":20.83}
{"ticker":"STOR","date":"2015-06-16","pret":0.00911,"close":20.85}
{"ticker":"STOR","date":"2015-06-17","pret":-0.00239,"close":21.01}
{"ticker":"STOR","date":"2015-06-18","pret":0.0043,"close":21.36}
{"ticker":"STOR","date":"2015-06-19","pret":0.01747,"close":21.26}
{"ticker":"STOR","date":"2015-06-22","pret":-0.00422,"close":21.04}
{"ticker":"STOR","date":"2015-06-23","pret":-0.01324,"close":20.65}
{"ticker":"STOR","date":"2015-06-24","pret":-0.01536,"close":20.56}
{"ticker":"STOR","date":"2015-06-25","pret":-0.00582,"close":20.47}
{"ticker":"STOR","date":"2015-06-26","pret":-0.01667,"close":20.5}
{"ticker":"STOR","date":"2015-06-29","pret":0.01131,"close":20.26}
{"ticker":"STOR","date":"2015-06-30","pret":-0.00049,"close":20.1}
{"ticker":"STOR","date":"2015-07-01","pret":-0.01628,"close":20.38}
{"ticker":"STOR","date":"2015-07-02","pret":0.01186,"close":20.16}
{"ticker":"STOR","date":"2015-07-06","pret":-0.01236,"close":20.35}
{"ticker":"STOR","date":"2015-07-07","pret":0.01482,"close":20.57}
{"ticker":"STOR","date":"2015-07-08","pret":0.00294,"close":20.58}
{"ticker":"STOR","date":"2015-07-09","pret":0.01214,"close":20.5}
{"ticker":"STOR","date":"2015-07-10","pret":-0.00533,"close":20.72}
{"ticker":"STOR","date":"2015-07-13","pret":0.00726,"close":20.69}
{"ticker":"STOR","date":"2015-07-14","pret":-0.00338,"close":20.76}
{"ticker":"STOR","date":"2015-07-15","pret":-0.00097,"close":20.86}
{"ticker":"STOR","date":"2015-07-16","pret":0.01394,"close":20.97}
{"ticker":"STOR","date":"2015-07-17","pret":0.00095,"close":21.12}
{"ticker":"STOR","date":"2015-07-20","pret":0.00618,"close":21.03}
{"ticker":"STOR","date":"2015-07-21","pret":-0.00523,"close":20.95}
{"ticker":"STOR","date":"2015-07-22","pret":0.00095,"close":21.1}
{"ticker":"STOR","date":"2015-07-23","pret":0.02305,"close":20.91}
{"ticker":"STOR","date":"2015-07-24","pret":-0.02782,"close":20.78}
{"ticker":"STOR","date":"2015-07-27","pret":-0.00479,"close":20.87}
{"ticker":"STOR","date":"2015-07-28","pret":0.00575,"close":20.97}
{"ticker":"STOR","date":"2015-07-29","pret":0,"close":21.21}
{"ticker":"STOR","date":"2015-07-30","pret":0.01046,"close":20.96}
{"ticker":"STOR","date":"2015-07-31","pret":-0.00189,"close":21}
{"ticker":"STOR","date":"2015-08-03","pret":-0.00761,"close":21.44}
{"ticker":"STOR","date":"2015-08-04","pret":0.02405,"close":21.49}
{"ticker":"STOR","date":"2015-08-05","pret":0.00419,"close":21.1}
{"ticker":"STOR","date":"2015-08-06","pret":-0.02253,"close":21.2}
{"ticker":"STOR","date":"2015-08-07","pret":0.00095,"close":21.31}
{"ticker":"STOR","date":"2015-08-10","pret":0.01178,"close":20.97}
{"ticker":"STOR","date":"2015-08-11","pret":-0.0194,"close":21.3}
{"ticker":"STOR","date":"2015-08-12","pret":0.01376,"close":21.35}
{"ticker":"STOR","date":"2015-08-13","pret":0.0361,"close":21.78}
{"ticker":"STOR","date":"2015-08-14","pret":-0.01373,"close":21.76}
{"ticker":"STOR","date":"2015-08-17","pret":-0.00046,"close":21.84}
{"ticker":"STOR","date":"2015-08-18","pret":0.00138,"close":21.66}
{"ticker":"STOR","date":"2015-08-19","pret":-0.00925,"close":21.56}
{"ticker":"STOR","date":"2015-08-20","pret":-0.00233,"close":21.35}
{"ticker":"STOR","date":"2015-08-21","pret":-0.01596,"close":21.06}
{"ticker":"STOR","date":"2015-08-24","pret":-0.02104,"close":20.26}
{"ticker":"STOR","date":"2015-08-25","pret":0.00482,"close":20.13}
{"ticker":"STOR","date":"2015-08-26","pret":-0.01502,"close":20.23}
{"ticker":"STOR","date":"2015-08-27","pret":-0.00637,"close":20.59}
{"ticker":"STOR","date":"2015-08-28","pret":0.0127,"close":20.63}
{"ticker":"STOR","date":"2015-08-31","pret":-0.00535,"close":20.16}
{"ticker":"STOR","date":"2015-09-01","pret":-0.0292,"close":19.79}
{"ticker":"STOR","date":"2015-09-02","pret":0.00151,"close":19.98}
{"ticker":"STOR","date":"2015-09-03","pret":-0.00151,"close":20.11}
{"ticker":"STOR","date":"2015-09-04","pret":0.0005,"close":19.82}
{"ticker":"STOR","date":"2015-09-08","pret":0.00601,"close":20.31}
{"ticker":"STOR","date":"2015-09-09","pret":0.01976,"close":19.86}
{"ticker":"STOR","date":"2015-09-10","pret":-0.03181,"close":20.14}
{"ticker":"STOR","date":"2015-09-11","pret":0.01454,"close":20.4}
{"ticker":"STOR","date":"2015-09-14","pret":0.0202,"close":20.48}
{"ticker":"STOR","date":"2015-09-15","pret":0.00049,"close":20.46}
{"ticker":"STOR","date":"2015-09-16","pret":-0.00587,"close":21.08}
{"ticker":"STOR","date":"2015-09-17","pret":0.03043,"close":21.4}
{"ticker":"STOR","date":"2015-09-18","pret":0.009,"close":21.58}
{"ticker":"STOR","date":"2015-09-21","pret":0.02422,"close":21.53}
{"ticker":"STOR","date":"2015-09-22","pret":-0.01764,"close":21.33}
{"ticker":"STOR","date":"2015-09-23","pret":0.00187,"close":21.52}
{"ticker":"STOR","date":"2015-09-24","pret":0.00559,"close":21.31}
{"ticker":"STOR","date":"2015-09-25","pret":-0.00559,"close":21.18}
{"ticker":"STOR","date":"2015-09-28","pret":-0.0227,"close":20.56}
{"ticker":"STOR","date":"2015-09-29","pret":-0.01348,"close":20.77}
{"ticker":"STOR","date":"2015-09-30","pret":0.01252,"close":20.66}
{"ticker":"STOR","date":"2015-10-01","pret":-0.00865,"close":20.7}
{"ticker":"STOR","date":"2015-10-02","pret":-0.00387,"close":20.93}
{"ticker":"STOR","date":"2015-10-05","pret":0.0173,"close":21.16}
{"ticker":"STOR","date":"2015-10-06","pret":0.00948,"close":21.31}
{"ticker":"STOR","date":"2015-10-07","pret":0.00846,"close":21.54}
{"ticker":"STOR","date":"2015-10-08","pret":0.00606,"close":21.57}
{"ticker":"STOR","date":"2015-10-09","pret":0.0051,"close":21.62}
{"ticker":"STOR","date":"2015-10-12","pret":0.00185,"close":21.71}
{"ticker":"STOR","date":"2015-10-13","pret":0.00138,"close":21.6}
{"ticker":"STOR","date":"2015-10-14","pret":-0.00231,"close":21.37}
{"ticker":"STOR","date":"2015-10-15","pret":-0.01069,"close":21.57}
{"ticker":"STOR","date":"2015-10-16","pret":0.01023,"close":22.08}
{"ticker":"STOR","date":"2015-10-19","pret":0.00554,"close":22.24}
{"ticker":"STOR","date":"2015-10-20","pret":0.02184,"close":22.26}
{"ticker":"STOR","date":"2015-10-21","pret":0.00225,"close":22.14}
{"ticker":"STOR","date":"2015-10-22","pret":-0.00225,"close":22.63}
{"ticker":"STOR","date":"2015-10-23","pret":0.01872,"close":22.51}
{"ticker":"STOR","date":"2015-10-26","pret":-0.00443,"close":22.64}
{"ticker":"STOR","date":"2015-10-27","pret":0.0202,"close":22.88}
{"ticker":"STOR","date":"2015-10-28","pret":-0.00523,"close":23.05}
{"ticker":"STOR","date":"2015-10-29","pret":0.0061,"close":22.78}
{"ticker":"STOR","date":"2015-10-30","pret":-0.00829,"close":22.67}
{"ticker":"STOR","date":"2015-11-02","pret":-0.00924,"close":22.83}
{"ticker":"STOR","date":"2015-11-03","pret":0.00617,"close":22.82}
{"ticker":"STOR","date":"2015-11-04","pret":0.007,"close":22.55}
{"ticker":"STOR","date":"2015-11-05","pret":-0.0145,"close":22.45}
{"ticker":"STOR","date":"2015-11-06","pret":-0.01651,"close":21.75}
{"ticker":"STOR","date":"2015-11-09","pret":-0.02506,"close":21.32}
{"ticker":"STOR","date":"2015-11-10","pret":-0.01488,"close":21.5}
{"ticker":"STOR","date":"2015-11-11","pret":0.0084,"close":21.66}
{"ticker":"STOR","date":"2015-11-12","pret":0.0595,"close":21.82}
{"ticker":"STOR","date":"2015-11-13","pret":-0.04521,"close":21.65}
{"ticker":"STOR","date":"2015-11-16","pret":-0.01105,"close":21.78}
{"ticker":"STOR","date":"2015-11-17","pret":0.00692,"close":21.87}
{"ticker":"STOR","date":"2015-11-18","pret":0.00504,"close":21.95}
{"ticker":"STOR","date":"2015-11-19","pret":0.00502,"close":21.93}
{"ticker":"STOR","date":"2015-11-20","pret":0.00454,"close":22.25}
{"ticker":"STOR","date":"2015-11-23","pret":0.00857,"close":22.53}
{"ticker":"STOR","date":"2015-11-24","pret":0.0085,"close":22.54}
{"ticker":"STOR","date":"2015-11-25","pret":0.0071,"close":22.73}
{"ticker":"STOR","date":"2015-11-26"}
{"ticker":"STOR","date":"2015-11-27","pret":0.00265,"close":22.9}
{"ticker":"STOR","date":"2015-11-30","pret":0.01619,"close":22.76}
{"ticker":"STOR","date":"2015-12-01","pret":-0.01135,"close":23.05}
{"ticker":"STOR","date":"2015-12-02","pret":-0.01459,"close":22.75}
{"ticker":"STOR","date":"2015-12-03","pret":0.01547,"close":22.44}
{"ticker":"STOR","date":"2015-12-04","pret":-0.01458,"close":22.76}
{"ticker":"STOR","date":"2015-12-07","pret":0.02201,"close":22.94}
{"ticker":"STOR","date":"2015-12-08","pret":-0.00611,"close":23}
{"ticker":"STOR","date":"2015-12-09","pret":0.00088,"close":22.9}
{"ticker":"STOR","date":"2015-12-10","pret":0.00393,"close":22.72}
{"ticker":"STOR","date":"2015-12-11","pret":-0.03144,"close":22.67}
{"ticker":"STOR","date":"2015-12-14","pret":0.0196,"close":22.48}
{"ticker":"STOR","date":"2015-12-15","pret":-0.00221,"close":22.45}
{"ticker":"STOR","date":"2015-12-16","pret":-0.00088,"close":22.94}
{"ticker":"STOR","date":"2015-12-17"}
{"ticker":"STOR","date":"2015-12-18","pret":0.01362,"close":22.89}
{"ticker":"STOR","date":"2015-12-21","pret":0.00349,"close":22.81}
{"ticker":"STOR","date":"2015-12-22","pret":-0.00698,"close":22.79}
{"ticker":"STOR","date":"2015-12-23","pret":0.00044,"close":23.04}
{"ticker":"STOR","date":"2015-12-24","pret":0.01089,"close":22.91}
{"ticker":"STOR","date":"2015-12-28","pret":-0.00695,"close":23.04}
{"ticker":"STOR","date":"2015-12-29","pret":-0.00656,"close":23.29}
{"ticker":"STOR","date":"2015-12-30","pret":0.02386,"close":23.32}
{"ticker":"STOR","date":"2015-12-31","pret":0.003,"close":23.2}
{"ticker":"STOR","date":"2016-01-04","pret":-0.01464,"close":22.76}
{"ticker":"STOR","date":"2016-01-05","pret":-0.0109,"close":23.16}
{"ticker":"STR","date":"2015-01-02","pret":-0.02,"close":25.33}
{"ticker":"STR","date":"2015-01-05","pret":-0.00119,"close":24.78}
{"ticker":"STR","date":"2015-01-06","pret":-0.01841,"close":24.67}
{"ticker":"STR","date":"2015-01-07","pret":0.00403,"close":24.9}
{"ticker":"STR","date":"2015-01-08","pret":0.00602,"close":25.19}
{"ticker":"STR","date":"2015-01-09","pret":0.00915,"close":25.07}
{"ticker":"STR","date":"2015-01-12","pret":-0.00676,"close":24.89}
{"ticker":"STR","date":"2015-01-13","pret":-0.0036,"close":25.04}
{"ticker":"STR","date":"2015-01-14","pret":-0.00522,"close":25.43}
{"ticker":"STR","date":"2015-01-15","pret":0.02582,"close":25.47}
{"ticker":"STR","date":"2015-01-16","pret":-0.00118,"close":26.1}
{"ticker":"STR","date":"2015-01-20","pret":0.0206,"close":25.93}
{"ticker":"STR","date":"2015-01-21","pret":-0.00347,"close":26.04}
{"ticker":"STR","date":"2015-01-22","pret":0.00999,"close":26}
{"ticker":"STR","date":"2015-01-23","pret":-0.00498,"close":26.02}
{"ticker":"STR","date":"2015-01-26","pret":-0.00154,"close":26.2}
{"ticker":"STR","date":"2015-01-27","pret":0.00575,"close":26.29}
{"ticker":"STR","date":"2015-01-28","pret":0.0061,"close":25.78}
{"ticker":"STR","date":"2015-01-29","pret":-0.01725,"close":26.11}
{"ticker":"STR","date":"2015-01-30","pret":0.00501,"close":25.95}
{"ticker":"STR","date":"2015-02-02","pret":0,"close":26.03}
{"ticker":"STR","date":"2015-02-03","pret":0.00038,"close":25.85}
{"ticker":"STR","date":"2015-02-04","pret":-0.01122,"close":25.45}
{"ticker":"STR","date":"2015-02-05","pret":-0.00585,"close":25.8}
{"ticker":"STR","date":"2015-02-06","pret":0.00702,"close":24.67}
{"ticker":"STR","date":"2015-02-09","pret":-0.04408,"close":24.43}
{"ticker":"STR","date":"2015-02-10","pret":-0.00693,"close":24.87}
{"ticker":"STR","date":"2015-02-11","pret":0.01259,"close":24.32}
{"ticker":"STR","date":"2015-02-12","pret":-0.01341,"close":24.17}
{"ticker":"STR","date":"2015-02-13","pret":-0.01152,"close":24.09}
{"ticker":"STR","date":"2015-02-17","pret":-0.00748,"close":23.87}
{"ticker":"STR","date":"2015-02-18","pret":-0.00586,"close":24.41}
{"ticker":"STR","date":"2015-02-19","pret":0.01002,"close":24.02}
{"ticker":"STR","date":"2015-02-20","pret":-0.00291,"close":24.11}
{"ticker":"STR","date":"2015-02-23","pret":0.00333,"close":24.07}
{"ticker":"STR","date":"2015-02-24","pret":-0.00333,"close":24.17}
{"ticker":"STR","date":"2015-02-25","pret":0.0054,"close":23.87}
{"ticker":"STR","date":"2015-02-26","pret":-0.01587,"close":23.38}
{"ticker":"STR","date":"2015-02-27","pret":-0.01484,"close":23.38}
{"ticker":"STR","date":"2015-03-02","pret":-0.003,"close":22.89}
{"ticker":"STR","date":"2015-03-03","pret":-0.01903,"close":23.23}
{"ticker":"STR","date":"2015-03-04","pret":0.01258,"close":23.04}
{"ticker":"STR","date":"2015-03-05","pret":-0.00606,"close":23.27}
{"ticker":"STR","date":"2015-03-06","pret":-0.0013,"close":22.8}
{"ticker":"STR","date":"2015-03-09","pret":-0.0118,"close":22.54}
{"ticker":"STR","date":"2015-03-10","pret":-0.01149,"close":22.83}
{"ticker":"STR","date":"2015-03-11","pret":0.01807,"close":22.81}
{"ticker":"STR","date":"2015-03-12","pret":0.00349,"close":23.1}
{"ticker":"STR","date":"2015-03-13","pret":0.00217,"close":22.86}
{"ticker":"STR","date":"2015-03-16","pret":-0.00697,"close":23.12}
{"ticker":"STR","date":"2015-03-17","pret":0.00871,"close":23.19}
{"ticker":"STR","date":"2015-03-18","pret":0.00389,"close":23.86}
{"ticker":"STR","date":"2015-03-19","pret":0.02389,"close":23.64}
{"ticker":"STR","date":"2015-03-20","pret":0,"close":23.91}
{"ticker":"STR","date":"2015-03-23","pret":0.00798,"close":23.82}
{"ticker":"STR","date":"2015-03-24","pret":-0.00377,"close":23.6}
{"ticker":"STR","date":"2015-03-25","pret":-0.00505,"close":23.34}
{"ticker":"STR","date":"2015-03-26","pret":-0.01231,"close":23.22}
{"ticker":"STR","date":"2015-03-27","pret":-0.00514,"close":23.39}
{"ticker":"STR","date":"2015-03-30","pret":0.0077,"close":23.8}
{"ticker":"STR","date":"2015-03-31","pret":0.01102,"close":23.86}
{"ticker":"STR","date":"2015-04-01","pret":0.00462,"close":23.92}
{"ticker":"STR","date":"2015-04-02","pret":0.00251,"close":24}
{"ticker":"STR","date":"2015-04-06","pret":0.00584,"close":24.11}
{"ticker":"STR","date":"2015-04-07","pret":0.00083,"close":23.85}
{"ticker":"STR","date":"2015-04-08","pret":-0.00542,"close":23.68}
{"ticker":"STR","date":"2015-04-09","pret":-0.01177,"close":23.72}
{"ticker":"STR","date":"2015-04-10","pret":0.00674,"close":23.86}
{"ticker":"STR","date":"2015-04-13","pret":0.0021,"close":23.68}
{"ticker":"STR","date":"2015-04-14","pret":-0.00378,"close":23.66}
{"ticker":"STR","date":"2015-04-15","pret":-0.00042,"close":23.73}
{"ticker":"STR","date":"2015-04-16","pret":-0.00464,"close":23.7}
{"ticker":"STR","date":"2015-04-17","pret":-0.00424,"close":23.67}
{"ticker":"STR","date":"2015-04-20","pret":0.00972,"close":23.9}
{"ticker":"STR","date":"2015-04-21","pret":0.00754,"close":23.95}
{"ticker":"STR","date":"2015-04-22","pret":0.00125,"close":23.95}
{"ticker":"STR","date":"2015-04-23","pret":-0.00083,"close":24.12}
{"ticker":"STR","date":"2015-04-24","pret":0.00707,"close":24.19}
{"ticker":"STR","date":"2015-04-27","pret":0.00372,"close":24.02}
{"ticker":"STR","date":"2015-04-28","pret":-0.00954,"close":24.25}
{"ticker":"STR","date":"2015-04-29","pret":0.00416,"close":24.09}
{"ticker":"STR","date":"2015-04-30","pret":-0.03376,"close":23.44}
{"ticker":"STR","date":"2015-05-01","pret":0.00556,"close":23.66}
{"ticker":"STR","date":"2015-05-04","pret":0.00892,"close":23.79}
{"ticker":"STR","date":"2015-05-05","pret":0.00422,"close":23.17}
{"ticker":"STR","date":"2015-05-06","pret":-0.01957,"close":22.96}
{"ticker":"STR","date":"2015-05-07","pret":-0.01341,"close":23.1}
{"ticker":"STR","date":"2015-05-08","pret":0.01512,"close":23.12}
{"ticker":"STR","date":"2015-05-11","pret":-0.01165,"close":22.92}
{"ticker":"STR","date":"2015-05-12","pret":-0.00653,"close":22.85}
{"ticker":"STR","date":"2015-05-13","pret":0.00087,"close":22.72}
{"ticker":"STR","date":"2015-05-14","pret":-0.00481,"close":22.94}
{"ticker":"STR","date":"2015-05-15","pret":0.00786,"close":23.16}
{"ticker":"STR","date":"2015-05-18","pret":0.00391,"close":23.29}
{"ticker":"STR","date":"2015-05-19","pret":0.00648,"close":23.05}
{"ticker":"STR","date":"2015-05-20","pret":-0.00734,"close":22.94}
{"ticker":"STR","date":"2015-05-21","pret":-0.00478,"close":22.8}
{"ticker":"STR","date":"2015-05-22","pret":-0.007,"close":22.76}
{"ticker":"STR","date":"2015-05-26","pret":-0.0066,"close":22.65}
{"ticker":"STR","date":"2015-05-27","pret":0.00221,"close":22.72}
{"ticker":"STR","date":"2015-05-28","pret":0.00132,"close":22.77}
{"ticker":"STR","date":"2015-05-29","pret":0.00044,"close":22.7}
{"ticker":"STR","date":"2015-06-01","pret":-0.00132,"close":22.76}
{"ticker":"STR","date":"2015-06-02","pret":0.00044,"close":22.2}
{"ticker":"STR","date":"2015-06-03","pret":-0.03085,"close":21.8}
{"ticker":"STR","date":"2015-06-04","pret":-0.01004,"close":21.73}
{"ticker":"STR","date":"2015-06-05","pret":-0.012,"close":21.17}
{"ticker":"STR","date":"2015-06-08","pret":-0.01733,"close":21.5}
{"ticker":"STR","date":"2015-06-09","pret":0.01872,"close":21.4}
{"ticker":"STR","date":"2015-06-10","pret":-0.00139,"close":21.39}
{"ticker":"STR","date":"2015-06-11","pret":-0.00186,"close":21.45}
{"ticker":"STR","date":"2015-06-12","pret":-0.00326,"close":21.23}
{"ticker":"STR","date":"2015-06-15","pret":-0.01126,"close":21.18}
{"ticker":"STR","date":"2015-06-16","pret":0,"close":21.23}
{"ticker":"STR","date":"2015-06-17","pret":0.01313,"close":21.6}
{"ticker":"STR","date":"2015-06-18","pret":0.00742,"close":21.66}
{"ticker":"STR","date":"2015-06-19","pret":0.00185,"close":21.48}
{"ticker":"STR","date":"2015-06-22","pret":-0.00555,"close":21.62}
{"ticker":"STR","date":"2015-06-23","pret":0.00139,"close":21.44}
{"ticker":"STR","date":"2015-06-24","pret":-0.00838,"close":21.29}
{"ticker":"STR","date":"2015-06-25","pret":-0.00421,"close":21.16}
{"ticker":"STR","date":"2015-06-26","pret":-0.00801,"close":21.34}
{"ticker":"STR","date":"2015-06-29","pret":0.00236,"close":21.09}
{"ticker":"STR","date":"2015-06-30","pret":-0.00047,"close":20.91}
{"ticker":"STR","date":"2015-07-01","pret":-0.00996,"close":20.89}
{"ticker":"STR","date":"2015-07-02","pret":0.00191,"close":21.34}
{"ticker":"STR","date":"2015-07-06","pret":0.01277,"close":21.43}
{"ticker":"STR","date":"2015-07-07","pret":0.00796,"close":21.99}
{"ticker":"STR","date":"2015-07-08","pret":0.01939,"close":21.79}
{"ticker":"STR","date":"2015-07-09","pret":0.00091,"close":21.46}
{"ticker":"STR","date":"2015-07-10","pret":-0.01891,"close":21.5}
{"ticker":"STR","date":"2015-07-13","pret":0.00232,"close":21.57}
{"ticker":"STR","date":"2015-07-14","pret":0.00186,"close":21.6}
{"ticker":"STR","date":"2015-07-15","pret":0.00093,"close":21.61}
{"ticker":"STR","date":"2015-07-16","pret":0.00324,"close":21.91}
{"ticker":"STR","date":"2015-07-17","pret":0.00919,"close":21.72}
{"ticker":"STR","date":"2015-07-20","pret":-0.00642,"close":21.6}
{"ticker":"STR","date":"2015-07-21","pret":-0.00554,"close":21.58}
{"ticker":"STR","date":"2015-07-22","pret":-0.00325,"close":21.71}
{"ticker":"STR","date":"2015-07-23","pret":0.00694,"close":21.42}
{"ticker":"STR","date":"2015-07-24","pret":-0.01113,"close":21.41}
{"ticker":"STR","date":"2015-07-27","pret":-0.00468,"close":21.64}
{"ticker":"STR","date":"2015-07-28","pret":0.01442,"close":21.68}
{"ticker":"STR","date":"2015-07-29","pret":-0.00139,"close":21.82}
{"ticker":"STR","date":"2015-07-30","pret":0.00462,"close":21.84}
{"ticker":"STR","date":"2015-07-31","pret":0.01372,"close":22.14}
{"ticker":"STR","date":"2015-08-03","pret":0.00679,"close":22.15}
{"ticker":"STR","date":"2015-08-04","pret":-0.00271,"close":21.83}
{"ticker":"STR","date":"2015-08-05","pret":-0.00909,"close":22.07}
{"ticker":"STR","date":"2015-08-06","pret":-0.00733,"close":20.8}
{"ticker":"STR","date":"2015-08-07","pret":-0.0461,"close":21.26}
{"ticker":"STR","date":"2015-08-10","pret":0.02191,"close":21.01}
{"ticker":"STR","date":"2015-08-11","pret":-0.01519,"close":21.32}
{"ticker":"STR","date":"2015-08-12","pret":0.01707,"close":21.51}
{"ticker":"STR","date":"2015-08-13","pret":0.00843,"close":21.43}
{"ticker":"STR","date":"2015-08-14","pret":0.00558,"close":21.64}
{"ticker":"STR","date":"2015-08-17","pret":0.00416,"close":21.85}
{"ticker":"STR","date":"2015-08-18","pret":0.00736,"close":21.63}
{"ticker":"STR","date":"2015-08-19","pret":-0.02084,"close":21.17}
{"ticker":"STR","date":"2015-08-20","pret":-0.06376,"close":19.63}
{"ticker":"STR","date":"2015-08-21","pret":-0.02987,"close":19.3}
{"ticker":"STR","date":"2015-08-24","pret":-0.02867,"close":18.95}
{"ticker":"STR","date":"2015-08-25","pret":0.01886,"close":18.5}
{"ticker":"STR","date":"2015-08-26","pret":-0.02469,"close":18.69}
{"ticker":"STR","date":"2015-08-27","pret":0.00106,"close":18.98}
{"ticker":"STR","date":"2015-08-28","pret":0.00636,"close":19.63}
{"ticker":"STR","date":"2015-08-31","pret":0.03068,"close":19.31}
{"ticker":"STR","date":"2015-09-01","pret":-0.02488,"close":19.08}
{"ticker":"STR","date":"2015-09-02","pret":0.00836,"close":18.94}
{"ticker":"STR","date":"2015-09-03","pret":-0.0131,"close":18.87}
{"ticker":"STR","date":"2015-09-04","pret":-0.01381,"close":18.59}
{"ticker":"STR","date":"2015-09-08","pret":0.00107,"close":18.84}
{"ticker":"STR","date":"2015-09-09","pret":-0.00428,"close":18.79}
{"ticker":"STR","date":"2015-09-10","pret":0.00695,"close":18.84}
{"ticker":"STR","date":"2015-09-11","pret":-0.00481,"close":18.59}
{"ticker":"STR","date":"2015-09-14","pret":-0.00537,"close":18.68}
{"ticker":"STR","date":"2015-09-15","pret":0.00644,"close":18.83}
{"ticker":"STR","date":"2015-09-16","pret":0.00958,"close":19.1}
{"ticker":"STR","date":"2015-09-17","pret":0.01001,"close":19.26}
{"ticker":"STR","date":"2015-09-18","pret":0.00052,"close":19.23}
{"ticker":"STR","date":"2015-09-21","pret":0.01095,"close":19.26}
{"ticker":"STR","date":"2015-09-22","pret":-0.00676,"close":18.89}
{"ticker":"STR","date":"2015-09-23","pret":-0.0126,"close":18.95}
{"ticker":"STR","date":"2015-09-24","pret":-0.00159,"close":19.08}
{"ticker":"STR","date":"2015-09-25","pret":0.01001,"close":19.15}
{"ticker":"STR","date":"2015-09-28","pret":0.00052,"close":19.1}
{"ticker":"STR","date":"2015-09-29","pret":0.00209,"close":19.04}
{"ticker":"STR","date":"2015-09-30","pret":-0.00367,"close":19.41}
{"ticker":"STR","date":"2015-10-01","pret":0.01923,"close":19.42}
{"ticker":"STR","date":"2015-10-02","pret":-0.00154,"close":20}
{"ticker":"STR","date":"2015-10-05","pret":0.03594,"close":20.38}
{"ticker":"STR","date":"2015-10-06","pret":0.01236,"close":20.13}
{"ticker":"STR","date":"2015-10-07","pret":-0.0069,"close":20.34}
{"ticker":"STR","date":"2015-10-08","pret":0.00444,"close":20.63}
{"ticker":"STR","date":"2015-10-09","pret":0.01709,"close":20.45}
{"ticker":"STR","date":"2015-10-12","pret":-0.01022,"close":20.59}
{"ticker":"STR","date":"2015-10-13","pret":0.00293,"close":20.53}
{"ticker":"STR","date":"2015-10-14","pret":0.00146,"close":20.47}
{"ticker":"STR","date":"2015-10-15","pret":-0.00195,"close":20.81}
{"ticker":"STR","date":"2015-10-16","pret":0.01741,"close":20.97}
{"ticker":"STR","date":"2015-10-19","pret":0.00144,"close":21.04}
{"ticker":"STR","date":"2015-10-20","pret":0.0043,"close":21.05}
{"ticker":"STR","date":"2015-10-21","pret":0.00475,"close":20.9}
{"ticker":"STR","date":"2015-10-22","pret":-0.00619,"close":21.08}
{"ticker":"STR","date":"2015-10-23","pret":0.00619,"close":20.37}
{"ticker":"STR","date":"2015-10-26","pret":-0.02985,"close":20.83}
{"ticker":"STR","date":"2015-10-27","pret":0.016,"close":20.89}
{"ticker":"STR","date":"2015-10-28","pret":0.00528,"close":20.68}
{"ticker":"STR","date":"2015-10-29","pret":-0.01349,"close":20.7}
{"ticker":"STR","date":"2015-10-30","pret":0.00484,"close":20.65}
{"ticker":"STR","date":"2015-11-02","pret":-0.00338,"close":20.66}
{"ticker":"STR","date":"2015-11-03","pret":0.00145,"close":20.71}
{"ticker":"STR","date":"2015-11-04","pret":0.00097,"close":20.78}
{"ticker":"STR","date":"2015-11-05","pret":-0.00971,"close":19.85}
{"ticker":"STR","date":"2015-11-06","pret":-0.04847,"close":19.04}
{"ticker":"STR","date":"2015-11-09","pret":-0.02909,"close":18.74}
{"ticker":"STR","date":"2015-11-10","pret":-0.01166,"close":19.01}
{"ticker":"STR","date":"2015-11-11","pret":0.01377,"close":18.97}
{"ticker":"STR","date":"2015-11-12","pret":-0.00316,"close":18.65}
{"ticker":"STR","date":"2015-11-13","pret":-0.01596,"close":18.39}
{"ticker":"STR","date":"2015-11-16","pret":-0.01622,"close":18.69}
{"ticker":"STR","date":"2015-11-17","pret":0.01568,"close":18.38}
{"ticker":"STR","date":"2015-11-18","pret":-0.02609,"close":18.49}
{"ticker":"STR","date":"2015-11-19","pret":0.02125,"close":18.76}
{"ticker":"STR","date":"2015-11-20","pret":0.01339,"close":18.81}
{"ticker":"STR","date":"2015-11-23","pret":0.00319,"close":18.76}
{"ticker":"STR","date":"2015-11-24","pret":-0.00959,"close":18.87}
{"ticker":"STR","date":"2015-11-25","pret":0.00959,"close":19.05}
{"ticker":"STR","date":"2015-11-26"}
{"ticker":"STR","date":"2015-11-27","pret":0.01317,"close":19.07}
{"ticker":"STR","date":"2015-11-30","pret":-0.00105,"close":18.95}
{"ticker":"STR","date":"2015-12-01","pret":-0.00473,"close":19.07}
{"ticker":"STR","date":"2015-12-02","pret":0,"close":18.81}
{"ticker":"STR","date":"2015-12-03","pret":-0.01324,"close":18.56}
{"ticker":"STR","date":"2015-12-04","pret":-0.00965,"close":18.75}
{"ticker":"STR","date":"2015-12-07","pret":0.00376,"close":18.55}
{"ticker":"STR","date":"2015-12-08","pret":-0.01024,"close":18.62}
{"ticker":"STR","date":"2015-12-09","pret":0.00756,"close":18.69}
{"ticker":"STR","date":"2015-12-10","pret":0.00697,"close":18.47}
{"ticker":"STR","date":"2015-12-11","pret":-0.01996,"close":18.52}
{"ticker":"STR","date":"2015-12-14","pret":0.0076,"close":18.53}
{"ticker":"STR","date":"2015-12-15","pret":0.00701,"close":18.85}
{"ticker":"STR","date":"2015-12-16","pret":0.01651,"close":19.24}
{"ticker":"STR","date":"2015-12-17"}
{"ticker":"STR","date":"2015-12-18","pret":0.00422,"close":18.91}
{"ticker":"STR","date":"2015-12-21","pret":-0.00211,"close":19.05}
{"ticker":"STR","date":"2015-12-22","pret":0.00526,"close":19.32}
{"ticker":"STR","date":"2015-12-23","pret":0.01561,"close":19.76}
{"ticker":"STR","date":"2015-12-24","pret":0.02196,"close":19.75}
{"ticker":"STR","date":"2015-12-28","pret":-0.00659,"close":19.79}
{"ticker":"STR","date":"2015-12-29","pret":0.01062,"close":19.85}
{"ticker":"STR","date":"2015-12-30","pret":-0.00454,"close":19.86}
{"ticker":"STR","date":"2015-12-31","pret":0.00152,"close":19.48}
{"ticker":"STR","date":"2016-01-04","pret":-0.02245,"close":19.39}
{"ticker":"STR","date":"2016-01-05","pret":0,"close":19.53}
{"ticker":"STRA","date":"2015-01-02","pret":0.00268,"close":72.63}
{"ticker":"STRA","date":"2015-01-05","pret":-0.03821,"close":70.52}
{"ticker":"STRA","date":"2015-01-06","pret":-0.01867,"close":69.08}
{"ticker":"STRA","date":"2015-01-07","pret":-0.01284,"close":70.43}
{"ticker":"STRA","date":"2015-01-08","pret":0.01538,"close":70.27}
{"ticker":"STRA","date":"2015-01-09","pret":-0.0108,"close":67.92}
{"ticker":"STRA","date":"2015-01-12","pret":-0.03017,"close":67.14}
{"ticker":"STRA","date":"2015-01-13","pret":-0.00532,"close":67.75}
{"ticker":"STRA","date":"2015-01-14","pret":-0.00401,"close":68.66}
{"ticker":"STRA","date":"2015-01-15","pret":0.02205,"close":67.04}
{"ticker":"STRA","date":"2015-01-16","pret":-0.02862,"close":69.59}
{"ticker":"STRA","date":"2015-01-20","pret":0.04047,"close":68.57}
{"ticker":"STRA","date":"2015-01-21","pret":-0.01389,"close":68.24}
{"ticker":"STRA","date":"2015-01-22","pret":0.00087,"close":70.08}
{"ticker":"STRA","date":"2015-01-23","pret":0.02189,"close":67.98}
{"ticker":"STRA","date":"2015-01-26","pret":-0.03213,"close":67.89}
{"ticker":"STRA","date":"2015-01-27","pret":-0.01213,"close":70.76}
{"ticker":"STRA","date":"2015-01-28","pret":0.05517,"close":70.32}
{"ticker":"STRA","date":"2015-01-29","pret":-0.00579,"close":70.88}
{"ticker":"STRA","date":"2015-01-30","pret":-0.00113,"close":67}
{"ticker":"STRA","date":"2015-02-02","pret":-0.04661,"close":68.11}
{"ticker":"STRA","date":"2015-02-03","pret":0.01651,"close":71.31}
{"ticker":"STRA","date":"2015-02-04","pret":0.03336,"close":70.15}
{"ticker":"STRA","date":"2015-02-05","pret":-0.00809,"close":70}
{"ticker":"STRA","date":"2015-02-06","pret":-0.01407,"close":64.03}
{"ticker":"STRA","date":"2015-02-09","pret":-0.07737,"close":62.75}
{"ticker":"STRA","date":"2015-02-10","pret":-0.01194,"close":62.22}
{"ticker":"STRA","date":"2015-02-11","pret":-0.02125,"close":63.6}
{"ticker":"STRA","date":"2015-02-12","pret":0.02865,"close":63.15}
{"ticker":"STRA","date":"2015-02-13","pret":-0.01104,"close":62.41}
{"ticker":"STRA","date":"2015-02-17","pret":-0.01293,"close":61.84}
{"ticker":"STRA","date":"2015-02-18","pret":-0.01115,"close":62.3}
{"ticker":"STRA","date":"2015-02-19","pret":0.00503,"close":62.14}
{"ticker":"STRA","date":"2015-02-20","pret":0.00596,"close":61.45}
{"ticker":"STRA","date":"2015-02-23","pret":-0.01229,"close":61.68}
{"ticker":"STRA","date":"2015-02-24","pret":0.00455,"close":61.65}
{"ticker":"STRA","date":"2015-02-25","pret":0.00113,"close":61.35}
{"ticker":"STRA","date":"2015-02-26","pret":-0.01041,"close":61.82}
{"ticker":"STRA","date":"2015-02-27","pret":0.00668,"close":60.87}
{"ticker":"STRA","date":"2015-03-02","pret":-0.01127,"close":61.23}
{"ticker":"STRA","date":"2015-03-03","pret":0.00246,"close":60.1}
{"ticker":"STRA","date":"2015-03-04","pret":-0.02136,"close":61.15}
{"ticker":"STRA","date":"2015-03-05","pret":0.02054,"close":60.85}
{"ticker":"STRA","date":"2015-03-06","pret":-0.01038,"close":59.77}
{"ticker":"STRA","date":"2015-03-09","pret":-0.01066,"close":60.67}
{"ticker":"STRA","date":"2015-03-10","pret":0.00634,"close":59.9}
{"ticker":"STRA","date":"2015-03-11","pret":-0.00551,"close":59.95}
{"ticker":"STRA","date":"2015-03-12","pret":0.01032,"close":61.06}
{"ticker":"STRA","date":"2015-03-13","pret":0.0071,"close":59.93}
{"ticker":"STRA","date":"2015-03-16","pret":-0.00743,"close":59.83}
{"ticker":"STRA","date":"2015-03-17","pret":-0.00949,"close":59.96}
{"ticker":"STRA","date":"2015-03-18","pret":0.00234,"close":62.52}
{"ticker":"STRA","date":"2015-03-19","pret":0.03637,"close":63.5}
{"ticker":"STRA","date":"2015-03-20","pret":0.02652,"close":62.67}
{"ticker":"STRA","date":"2015-03-23","pret":-0.02074,"close":63.08}
{"ticker":"STRA","date":"2015-03-24","pret":0.00463,"close":63.13}
{"ticker":"STRA","date":"2015-03-25","pret":-0.00175,"close":59.14}
{"ticker":"STRA","date":"2015-03-26","pret":-0.06066,"close":58.56}
{"ticker":"STRA","date":"2015-03-27","pret":-0.00783,"close":59.93}
{"ticker":"STRA","date":"2015-03-30","pret":0.02597,"close":55.11}
{"ticker":"STRA","date":"2015-03-31","pret":-0.09089,"close":53.41}
{"ticker":"STRA","date":"2015-04-01","pret":-0.02697,"close":55}
{"ticker":"STRA","date":"2015-04-02","pret":0.03134,"close":54.5}
{"ticker":"STRA","date":"2015-04-06","pret":-0.01518,"close":53.83}
{"ticker":"STRA","date":"2015-04-07","pret":-0.0128,"close":52.97}
{"ticker":"STRA","date":"2015-04-08","pret":-0.01258,"close":52.58}
{"ticker":"STRA","date":"2015-04-09","pret":-0.00322,"close":52.16}
{"ticker":"STRA","date":"2015-04-10","pret":-0.00609,"close":52.13}
{"ticker":"STRA","date":"2015-04-13","pret":-0.00114,"close":51.89}
{"ticker":"STRA","date":"2015-04-14","pret":0.00114,"close":51.88}
{"ticker":"STRA","date":"2015-04-15","pret":-0.00632,"close":53.08}
{"ticker":"STRA","date":"2015-04-16","pret":0.01864,"close":52.79}
{"ticker":"STRA","date":"2015-04-17","pret":-0.01653,"close":52.38}
{"ticker":"STRA","date":"2015-04-20","pret":0.00896,"close":54.01}
{"ticker":"STRA","date":"2015-04-21","pret":0.03379,"close":53.94}
{"ticker":"STRA","date":"2015-04-22","pret":-0.00829,"close":54.15}
{"ticker":"STRA","date":"2015-04-23","pret":-0.00334,"close":54.34}
{"ticker":"STRA","date":"2015-04-24","pret":0.00574,"close":53.4}
{"ticker":"STRA","date":"2015-04-27","pret":-0.00834,"close":52.74}
{"ticker":"STRA","date":"2015-04-28","pret":-0.02202,"close":52.91}
{"ticker":"STRA","date":"2015-04-29","pret":0.00247,"close":51.88}
{"ticker":"STRA","date":"2015-04-30","pret":-0.0213,"close":50.72}
{"ticker":"STRA","date":"2015-05-01","pret":-0.01465,"close":50.4}
{"ticker":"STRA","date":"2015-05-04","pret":-0.0087,"close":50.41}
{"ticker":"STRA","date":"2015-05-05","pret":-0.00458,"close":48.94}
{"ticker":"STRA","date":"2015-05-06","pret":-0.02873,"close":46.84}
{"ticker":"STRA","date":"2015-05-07","pret":-0.04234,"close":47.91}
{"ticker":"STRA","date":"2015-05-08","pret":0.04009,"close":48.02}
{"ticker":"STRA","date":"2015-05-11","pret":-0.01013,"close":48.71}
{"ticker":"STRA","date":"2015-05-12","pret":0.01198,"close":48.07}
{"ticker":"STRA","date":"2015-05-13","pret":-0.00515,"close":48.07}
{"ticker":"STRA","date":"2015-05-14","pret":-0.00538,"close":48.11}
{"ticker":"STRA","date":"2015-05-15","pret":-0.00478,"close":48.59}
{"ticker":"STRA","date":"2015-05-18","pret":0.01326,"close":47.36}
{"ticker":"STRA","date":"2015-05-19","pret":-0.02332,"close":47.35}
{"ticker":"STRA","date":"2015-05-20","pret":-0.00232,"close":47}
{"ticker":"STRA","date":"2015-05-21","pret":-0.01403,"close":47.06}
{"ticker":"STRA","date":"2015-05-22","pret":0.00683,"close":46.54}
{"ticker":"STRA","date":"2015-05-26","pret":-0.0191,"close":45.17}
{"ticker":"STRA","date":"2015-05-27","pret":-0.01617,"close":46.67}
{"ticker":"STRA","date":"2015-05-28","pret":0.02092,"close":45.76}
{"ticker":"STRA","date":"2015-05-29","pret":-0.01587,"close":45.83}
{"ticker":"STRA","date":"2015-06-01","pret":0.01458,"close":46.64}
{"ticker":"STRA","date":"2015-06-02","pret":0.00173,"close":45.55}
{"ticker":"STRA","date":"2015-06-03","pret":-0.01302,"close":46.21}
{"ticker":"STRA","date":"2015-06-04","pret":0.00762,"close":45.97}
{"ticker":"STRA","date":"2015-06-05","pret":-0.00871,"close":46.8}
{"ticker":"STRA","date":"2015-06-08","pret":0.01756,"close":45.97}
{"ticker":"STRA","date":"2015-06-09","pret":-0.01102,"close":46.47}
{"ticker":"STRA","date":"2015-06-10","pret":0.01552,"close":46.63}
{"ticker":"STRA","date":"2015-06-11","pret":-0.00086,"close":47.29}
{"ticker":"STRA","date":"2015-06-12","pret":0.0174,"close":47.21}
{"ticker":"STRA","date":"2015-06-15","pret":-0.01036,"close":47.48}
{"ticker":"STRA","date":"2015-06-16","pret":0.00572,"close":47.94}
{"ticker":"STRA","date":"2015-06-17","pret":0.01781,"close":47.27}
{"ticker":"STRA","date":"2015-06-18","pret":-0.02014,"close":47.33}
{"ticker":"STRA","date":"2015-06-19","pret":0.00676,"close":47.86}
{"ticker":"STRA","date":"2015-06-22","pret":0.01276,"close":46.82}
{"ticker":"STRA","date":"2015-06-23","pret":-0.02546,"close":46.95}
{"ticker":"STRA","date":"2015-06-24","pret":-0.00384,"close":46.04}
{"ticker":"STRA","date":"2015-06-25","pret":-0.00795,"close":45.75}
{"ticker":"STRA","date":"2015-06-26","pret":-0.00866,"close":46.04}
{"ticker":"STRA","date":"2015-06-29","pret":0.00152,"close":43.83}
{"ticker":"STRA","date":"2015-06-30","pret":-0.05239,"close":43.1}
{"ticker":"STRA","date":"2015-07-01","pret":-0.00735,"close":43.23}
{"ticker":"STRA","date":"2015-07-02","pret":-0.00416,"close":43.59}
{"ticker":"STRA","date":"2015-07-06","pret":0.00577,"close":44.44}
{"ticker":"STRA","date":"2015-07-07","pret":0.02006,"close":43.81}
{"ticker":"STRA","date":"2015-07-08","pret":-0.01478,"close":44.3}
{"ticker":"STRA","date":"2015-07-09","pret":0.02666,"close":45.52}
{"ticker":"STRA","date":"2015-07-10","pret":0.02792,"close":45.69}
{"ticker":"STRA","date":"2015-07-13","pret":-0.00674,"close":45.69}
{"ticker":"STRA","date":"2015-07-14","pret":-0.00197,"close":45.9}
{"ticker":"STRA","date":"2015-07-15","pret":0.00654,"close":46.57}
{"ticker":"STRA","date":"2015-07-16","pret":0.01638,"close":46.56}
{"ticker":"STRA","date":"2015-07-17","pret":-0.00471,"close":45.42}
{"ticker":"STRA","date":"2015-07-20","pret":-0.02699,"close":45.59}
{"ticker":"STRA","date":"2015-07-21","pret":0.00769,"close":45.41}
{"ticker":"STRA","date":"2015-07-22","pret":-0.00836,"close":46.23}
{"ticker":"STRA","date":"2015-07-23","pret":0.02443,"close":44.4}
{"ticker":"STRA","date":"2015-07-24","pret":-0.04653,"close":43.67}
{"ticker":"STRA","date":"2015-07-27","pret":-0.02283,"close":43.1}
{"ticker":"STRA","date":"2015-07-28","pret":-0.00208,"close":41.76}
{"ticker":"STRA","date":"2015-07-29","pret":0.08514,"close":53.34}
{"ticker":"STRA","date":"2015-07-30","pret":0.13108,"close":55.85}
{"ticker":"STRA","date":"2015-07-31","pret":0.03876,"close":55.61}
{"ticker":"STRA","date":"2015-08-03","pret":-0.00233,"close":55.38}
{"ticker":"STRA","date":"2015-08-04","pret":-0.00234,"close":55.06}
{"ticker":"STRA","date":"2015-08-05","pret":-0.00072,"close":55.73}
{"ticker":"STRA","date":"2015-08-06","pret":0.0088,"close":55.71}
{"ticker":"STRA","date":"2015-08-07","pret":-0.01006,"close":54.64}
{"ticker":"STRA","date":"2015-08-10","pret":-0.01107,"close":56.02}
{"ticker":"STRA","date":"2015-08-11","pret":0.01917,"close":54.58}
{"ticker":"STRA","date":"2015-08-12","pret":-0.02778,"close":54.39}
{"ticker":"STRA","date":"2015-08-13","pret":0.00257,"close":54.25}
{"ticker":"STRA","date":"2015-08-14","pret":-0.0046,"close":54.02}
{"ticker":"STRA","date":"2015-08-17","pret":-0.01076,"close":53.69}
{"ticker":"STRA","date":"2015-08-18","pret":0.00502,"close":52.78}
{"ticker":"STRA","date":"2015-08-19","pret":-0.02804,"close":52.12}
{"ticker":"STRA","date":"2015-08-20","pret":-0.00843,"close":51.96}
{"ticker":"STRA","date":"2015-08-21","pret":-0.0161,"close":51.7}
{"ticker":"STRA","date":"2015-08-24","pret":-0.02837,"close":51.28}
{"ticker":"STRA","date":"2015-08-25","pret":0.06523,"close":51.01}
{"ticker":"STRA","date":"2015-08-26","pret":-0.02423,"close":51.91}
{"ticker":"STRA","date":"2015-08-27","pret":0.00789,"close":52.4}
{"ticker":"STRA","date":"2015-08-28","pret":-0.00173,"close":52.87}
{"ticker":"STRA","date":"2015-08-31","pret":0.01429,"close":52.24}
{"ticker":"STRA","date":"2015-09-01","pret":-0.02782,"close":50.55}
{"ticker":"STRA","date":"2015-09-02","pret":-0.0037,"close":51.01}
{"ticker":"STRA","date":"2015-09-03","pret":-0.00235,"close":51.33}
{"ticker":"STRA","date":"2015-09-04","pret":-0.0049,"close":51.45}
{"ticker":"STRA","date":"2015-09-08","pret":0.02812,"close":52.49}
{"ticker":"STRA","date":"2015-09-09","pret":0.01292,"close":53.23}
{"ticker":"STRA","date":"2015-09-10","pret":0.00377,"close":53.85}
{"ticker":"STRA","date":"2015-09-11","pret":0.01104,"close":54.18}
{"ticker":"STRA","date":"2015-09-14","pret":0.00797,"close":52.97}
{"ticker":"STRA","date":"2015-09-15","pret":-0.02107,"close":53.93}
{"ticker":"STRA","date":"2015-09-16","pret":0.01515,"close":53.88}
{"ticker":"STRA","date":"2015-09-17","pret":0.0026,"close":54.99}
{"ticker":"STRA","date":"2015-09-18","pret":0.00646,"close":55.29}
{"ticker":"STRA","date":"2015-09-21","pret":0.02561,"close":55.53}
{"ticker":"STRA","date":"2015-09-22","pret":-0.01172,"close":55.47}
{"ticker":"STRA","date":"2015-09-23","pret":0.01262,"close":55.59}
{"ticker":"STRA","date":"2015-09-24","pret":-0.00737,"close":57.32}
{"ticker":"STRA","date":"2015-09-25","pret":0.03946,"close":57.2}
{"ticker":"STRA","date":"2015-09-28","pret":-0.01257,"close":55.71}
{"ticker":"STRA","date":"2015-09-29","pret":-0.01755,"close":55.33}
{"ticker":"STRA","date":"2015-09-30","pret":-0.00054,"close":54.97}
{"ticker":"STRA","date":"2015-10-01","pret":-0.01423,"close":53.5}
{"ticker":"STRA","date":"2015-10-02","pret":-0.03734,"close":55.03}
{"ticker":"STRA","date":"2015-10-05","pret":0.04205,"close":56.82}
{"ticker":"STRA","date":"2015-10-06","pret":0.02409,"close":56}
{"ticker":"STRA","date":"2015-10-07","pret":-0.0101,"close":57.1}
{"ticker":"STRA","date":"2015-10-08","pret":0.01221,"close":58.45}
{"ticker":"STRA","date":"2015-10-09","pret":0.02708,"close":58.43}
{"ticker":"STRA","date":"2015-10-12","pret":0.00308,"close":57.38}
{"ticker":"STRA","date":"2015-10-13","pret":-0.02349,"close":57.77}
{"ticker":"STRA","date":"2015-10-14","pret":0.01199,"close":56.46}
{"ticker":"STRA","date":"2015-10-15","pret":-0.02059,"close":58.6}
{"ticker":"STRA","date":"2015-10-16","pret":0.03431,"close":57.47}
{"ticker":"STRA","date":"2015-10-19","pret":-0.02466,"close":58.82}
{"ticker":"STRA","date":"2015-10-20","pret":0.03043,"close":60.71}
{"ticker":"STRA","date":"2015-10-21","pret":0.03331,"close":59.7}
{"ticker":"STRA","date":"2015-10-22","pret":-0.02404,"close":57.71}
{"ticker":"STRA","date":"2015-10-23","pret":-0.0224,"close":57.54}
{"ticker":"STRA","date":"2015-10-26","pret":-0.01208,"close":56.71}
{"ticker":"STRA","date":"2015-10-27","pret":-0.01699,"close":58.37}
{"ticker":"STRA","date":"2015-10-28","pret":0.0215,"close":53.55}
{"ticker":"STRA","date":"2015-10-29","pret":-0.06703,"close":53.17}
{"ticker":"STRA","date":"2015-10-30","pret":-0.01153,"close":52.92}
{"ticker":"STRA","date":"2015-11-02","pret":-0.00657,"close":52.8}
{"ticker":"STRA","date":"2015-11-03","pret":-0.0051,"close":52.62}
{"ticker":"STRA","date":"2015-11-04","pret":-0.00531,"close":51.56}
{"ticker":"STRA","date":"2015-11-05","pret":-0.02115,"close":52.08}
{"ticker":"STRA","date":"2015-11-06","pret":0.00639,"close":53.45}
{"ticker":"STRA","date":"2015-11-09","pret":0.02873,"close":51}
{"ticker":"STRA","date":"2015-11-10","pret":-0.04606,"close":51.37}
{"ticker":"STRA","date":"2015-11-11","pret":0.01404,"close":51.17}
{"ticker":"STRA","date":"2015-11-12","pret":-0.0251,"close":50.49}
{"ticker":"STRA","date":"2015-11-13","pret":-0.00258,"close":50.14}
{"ticker":"STRA","date":"2015-11-16","pret":-0.00439,"close":51.2}
{"ticker":"STRA","date":"2015-11-17","pret":0.02917,"close":51.7}
{"ticker":"STRA","date":"2015-11-18","pret":0.00194,"close":52.99}
{"ticker":"STRA","date":"2015-11-19","pret":0.02923,"close":53.95}
{"ticker":"STRA","date":"2015-11-20","pret":0.02124,"close":55.24}
{"ticker":"STRA","date":"2015-11-23","pret":0.01337,"close":56.53}
{"ticker":"STRA","date":"2015-11-24","pret":0.02177,"close":57.54}
{"ticker":"STRA","date":"2015-11-25","pret":0.02218,"close":59.36}
{"ticker":"STRA","date":"2015-11-26"}
{"ticker":"STRA","date":"2015-11-27","pret":0.03119,"close":57.85}
{"ticker":"STRA","date":"2015-11-30","pret":-0.02166,"close":59.19}
{"ticker":"STRA","date":"2015-12-01","pret":0.02402,"close":58.38}
{"ticker":"STRA","date":"2015-12-02","pret":-0.01886,"close":57.02}
{"ticker":"STRA","date":"2015-12-03","pret":-0.0201,"close":57.47}
{"ticker":"STRA","date":"2015-12-04","pret":0.00628,"close":56.88}
{"ticker":"STRA","date":"2015-12-07","pret":-0.01154,"close":57.45}
{"ticker":"STRA","date":"2015-12-08","pret":0.00123,"close":56.19}
{"ticker":"STRA","date":"2015-12-09","pret":-0.01791,"close":56.58}
{"ticker":"STRA","date":"2015-12-10","pret":0.01174,"close":58.33}
{"ticker":"STRA","date":"2015-12-11","pret":0.01492,"close":57.33}
{"ticker":"STRA","date":"2015-12-14","pret":-0.00174,"close":57.18}
{"ticker":"STRA","date":"2015-12-15","pret":0.00522,"close":56.65}
{"ticker":"STRA","date":"2015-12-16","pret":-0.01117,"close":58.05}
{"ticker":"STRA","date":"2015-12-17"}
{"ticker":"STRA","date":"2015-12-18","pret":0.03298,"close":58.94}
{"ticker":"STRA","date":"2015-12-21","pret":0.00694,"close":60.63}
{"ticker":"STRA","date":"2015-12-22","pret":0.02581,"close":61.39}
{"ticker":"STRA","date":"2015-12-23","pret":0.01225,"close":62.32}
{"ticker":"STRA","date":"2015-12-24","pret":0.01274,"close":62.91}
{"ticker":"STRA","date":"2015-12-28","pret":0.0083,"close":63.07}
{"ticker":"STRA","date":"2015-12-29","pret":0.00666,"close":62.36}
{"ticker":"STRA","date":"2015-12-30","pret":-0.01672,"close":62.2}
{"ticker":"STRA","date":"2015-12-31","pret":-0.00306,"close":60.12}
{"ticker":"STRA","date":"2016-01-04","pret":-0.04784,"close":58.88}
{"ticker":"STRA","date":"2016-01-05","pret":-0.00068,"close":58.85}
{"ticker":"STRP","date":"2015-01-02","pret":0.03627,"close":18.23}
{"ticker":"STRP","date":"2015-01-05","pret":-0.05879,"close":18.21}
{"ticker":"STRP","date":"2015-01-06","pret":0.00222,"close":17.6}
{"ticker":"STRP","date":"2015-01-07","pret":-0.02469,"close":17.3}
{"ticker":"STRP","date":"2015-01-08","pret":-0.01373,"close":17.86}
{"ticker":"STRP","date":"2015-01-09","pret":0.03509,"close":17.53}
{"ticker":"STRP","date":"2015-01-12","pret":-0.02307,"close":16.88}
{"ticker":"STRP","date":"2015-01-13","pret":-0.04839,"close":16.79}
{"ticker":"STRP","date":"2015-01-14","pret":0.01776,"close":16.58}
{"ticker":"STRP","date":"2015-01-15","pret":-0.04011,"close":15.3}
{"ticker":"STRP","date":"2015-01-16","pret":-0.06238,"close":17}
{"ticker":"STRP","date":"2015-01-20","pret":0.08891,"close":16.85}
{"ticker":"STRP","date":"2015-01-21","pret":0.00238,"close":17.63}
{"ticker":"STRP","date":"2015-01-22","pret":0.05091,"close":18.05}
{"ticker":"STRP","date":"2015-01-23","pret":0.03764,"close":19.75}
{"ticker":"STRP","date":"2015-01-26","pret":0.26474,"close":19.73}
{"ticker":"STRP","date":"2015-01-27","pret":-0.20517,"close":19.51}
{"ticker":"STRP","date":"2015-01-28","pret":-0.01547,"close":19.8}
{"ticker":"STRP","date":"2015-01-29","pret":0.01854,"close":19.94}
{"ticker":"STRP","date":"2015-01-30","pret":0.0242,"close":19.18}
{"ticker":"STRP","date":"2015-02-02","pret":-0.04221,"close":18.98}
{"ticker":"STRP","date":"2015-02-03","pret":-0.01307,"close":19.42}
{"ticker":"STRP","date":"2015-02-04","pret":0.04023,"close":19.41}
{"ticker":"STRP","date":"2015-02-05","pret":-0.02353,"close":19.5}
{"ticker":"STRP","date":"2015-02-06","pret":0.01235,"close":18.91}
{"ticker":"STRP","date":"2015-02-09","pret":-0.02905,"close":18.79}
{"ticker":"STRP","date":"2015-02-10","pret":-0.01324,"close":18.85}
{"ticker":"STRP","date":"2015-02-11","pret":0.00532,"close":18.88}
{"ticker":"STRP","date":"2015-02-12","pret":-0.00532,"close":18.66}
{"ticker":"STRP","date":"2015-02-13","pret":-0.00642,"close":18.24}
{"ticker":"STRP","date":"2015-02-17","pret":-0.02061,"close":18.41}
{"ticker":"STRP","date":"2015-02-18","pret":0.00437,"close":18.57}
{"ticker":"STRP","date":"2015-02-19","pret":-0.01263,"close":18.59}
{"ticker":"STRP","date":"2015-02-20","pret":0.03047,"close":18.55}
{"ticker":"STRP","date":"2015-02-23","pret":0.00534,"close":18.31}
{"ticker":"STRP","date":"2015-02-24","pret":-0.01992,"close":18.18}
{"ticker":"STRP","date":"2015-02-25","pret":-0.01977,"close":18.59}
{"ticker":"STRP","date":"2015-02-26","pret":0.03381,"close":20.23}
{"ticker":"STRP","date":"2015-02-27","pret":0.08969,"close":20.35}
{"ticker":"STRP","date":"2015-03-02","pret":0.01605,"close":20.1}
{"ticker":"STRP","date":"2015-03-03","pret":-0.03236,"close":19.9}
{"ticker":"STRP","date":"2015-03-04","pret":0.0005,"close":19.84}
{"ticker":"STRP","date":"2015-03-05","pret":-0.0075,"close":19.4}
{"ticker":"STRP","date":"2015-03-06","pret":-0.02181,"close":19.12}
{"ticker":"STRP","date":"2015-03-09","pret":-0.01394,"close":19.85}
{"ticker":"STRP","date":"2015-03-10","pret":0.02262,"close":19.94}
{"ticker":"STRP","date":"2015-03-11","pret":0.02162,"close":20.09}
{"ticker":"STRP","date":"2015-03-12","pret":-0.00399,"close":21.95}
{"ticker":"STRP","date":"2015-03-13","pret":0.09431,"close":20.99}
{"ticker":"STRP","date":"2015-03-16","pret":-0.04747,"close":19.9}
{"ticker":"STRP","date":"2015-03-17","pret":-0.05285,"close":20.09}
{"ticker":"STRP","date":"2015-03-18","pret":0.01842,"close":19.97}
{"ticker":"STRP","date":"2015-03-19","pret":-0.01341,"close":20.01}
{"ticker":"STRP","date":"2015-03-20","pret":0.00449,"close":20.02}
{"ticker":"STRP","date":"2015-03-23","pret":-0.00449,"close":20.09}
{"ticker":"STRP","date":"2015-03-24","pret":0,"close":19.81}
{"ticker":"STRP","date":"2015-03-25","pret":-0.00652,"close":19.32}
{"ticker":"STRP","date":"2015-03-26","pret":-0.03482,"close":19.78}
{"ticker":"STRP","date":"2015-03-27","pret":0.02927,"close":19.74}
{"ticker":"STRP","date":"2015-03-30","pret":-0.00051,"close":19.75}
{"ticker":"STRP","date":"2015-03-31","pret":-0.01171,"close":19.92}
{"ticker":"STRP","date":"2015-04-01","pret":0.02429,"close":20.02}
{"ticker":"STRP","date":"2015-04-02","pret":-0.01511,"close":19.94}
{"ticker":"STRP","date":"2015-04-06","pret":0.0101,"close":20.19}
{"ticker":"STRP","date":"2015-04-07","pret":0.00801,"close":20.26}
{"ticker":"STRP","date":"2015-04-08","pret":-0.003,"close":21.2}
{"ticker":"STRP","date":"2015-04-09","pret":0.06672,"close":21.2}
{"ticker":"STRP","date":"2015-04-10","pret":-0.00469,"close":21.41}
{"ticker":"STRP","date":"2015-04-13","pret":0.00047,"close":21.07}
{"ticker":"STRP","date":"2015-04-14","pret":-0.00235,"close":20.58}
{"ticker":"STRP","date":"2015-04-15","pret":-0.0306,"close":20.25}
{"ticker":"STRP","date":"2015-04-16","pret":-0.02956,"close":19.44}
{"ticker":"STRP","date":"2015-04-17","pret":-0.03046,"close":20.33}
{"ticker":"STRP","date":"2015-04-20","pret":0.06776,"close":20.85}
{"ticker":"STRP","date":"2015-04-21","pret":0.00863,"close":21.31}
{"ticker":"STRP","date":"2015-04-22","pret":0.01986,"close":21.24}
{"ticker":"STRP","date":"2015-04-23","pret":-0.00799,"close":21.46}
{"ticker":"STRP","date":"2015-04-24","pret":0.01777,"close":21.59}
{"ticker":"STRP","date":"2015-04-27","pret":0,"close":20.9}
{"ticker":"STRP","date":"2015-04-28","pret":-0.0465,"close":20.39}
{"ticker":"STRP","date":"2015-04-29","pret":-0.0211,"close":20.86}
{"ticker":"STRP","date":"2015-04-30","pret":0.0451,"close":20.9}
{"ticker":"STRP","date":"2015-05-01","pret":-0.00905,"close":20.44}
{"ticker":"STRP","date":"2015-05-04","pret":-0.02421,"close":20.23}
{"ticker":"STRP","date":"2015-05-05","pret":-0.01183,"close":19.67}
{"ticker":"STRP","date":"2015-05-06","pret":-0.02562,"close":18.96}
{"ticker":"STRP","date":"2015-05-07","pret":-0.0368,"close":19.51}
{"ticker":"STRP","date":"2015-05-08","pret":0.03578,"close":19.94}
{"ticker":"STRP","date":"2015-05-11","pret":0,"close":20.16}
{"ticker":"STRP","date":"2015-05-12","pret":0.02912,"close":20.84}
{"ticker":"STRP","date":"2015-05-13","pret":0.03022,"close":21.23}
{"ticker":"STRP","date":"2015-05-14","pret":0.01193,"close":23.36}
{"ticker":"STRP","date":"2015-05-15","pret":0.11546,"close":23.53}
{"ticker":"STRP","date":"2015-05-18","pret":-0.00721,"close":23.47}
{"ticker":"STRP","date":"2015-05-19","pret":0.00255,"close":23.45}
{"ticker":"STRP","date":"2015-05-20","pret":-0.00255,"close":23.7}
{"ticker":"STRP","date":"2015-05-21","pret":0.02148,"close":23.94}
{"ticker":"STRP","date":"2015-05-22","pret":0.00166,"close":25.59}
{"ticker":"STRP","date":"2015-05-26","pret":0.05739,"close":24.85}
{"ticker":"STRP","date":"2015-05-27","pret":-0.01464,"close":26.41}
{"ticker":"STRP","date":"2015-05-28","pret":0.07964,"close":27.58}
{"ticker":"STRP","date":"2015-05-29","pret":0.01751,"close":28.77}
{"ticker":"STRP","date":"2015-06-01","pret":0.03553,"close":27.92}
{"ticker":"STRP","date":"2015-06-02","pret":-0.01974,"close":28.02}
{"ticker":"STRP","date":"2015-06-03","pret":0.00533,"close":29.3}
{"ticker":"STRP","date":"2015-06-04","pret":0.04737,"close":28.69}
{"ticker":"STRP","date":"2015-06-05","pret":-0.0347,"close":28.54}
{"ticker":"STRP","date":"2015-06-08","pret":0,"close":27.59}
{"ticker":"STRP","date":"2015-06-09","pret":-0.03886,"close":26.83}
{"ticker":"STRP","date":"2015-06-10","pret":-0.02578,"close":26.92}
{"ticker":"STRP","date":"2015-06-11","pret":0.01186,"close":27.39}
{"ticker":"STRP","date":"2015-06-12","pret":0.011,"close":27.58}
{"ticker":"STRP","date":"2015-06-15","pret":0.01088,"close":27.73}
{"ticker":"STRP","date":"2015-06-16","pret":-0.00289,"close":27.57}
{"ticker":"STRP","date":"2015-06-17","pret":0.01079,"close":27.87}
{"ticker":"STRP","date":"2015-06-18","pret":0.00322,"close":28.48}
{"ticker":"STRP","date":"2015-06-19","pret":0.02674,"close":28.07}
{"ticker":"STRP","date":"2015-06-22","pret":-0.00104,"close":30.44}
{"ticker":"STRP","date":"2015-06-23","pret":0.06558,"close":31.14}
{"ticker":"STRP","date":"2015-06-24","pret":0.00907,"close":32.77}
{"ticker":"STRP","date":"2015-06-25","pret":0.05948,"close":32.59}
{"ticker":"STRP","date":"2015-06-26","pret":-0.00916,"close":31.91}
{"ticker":"STRP","date":"2015-06-29","pret":-0.04101,"close":32.25}
{"ticker":"STRP","date":"2015-06-30","pret":0.04438,"close":32.79}
{"ticker":"STRP","date":"2015-07-01","pret":0.00883,"close":33.17}
{"ticker":"STRP","date":"2015-07-02","pret":0.00604,"close":32.7}
{"ticker":"STRP","date":"2015-07-06","pret":-0.01977,"close":31.9}
{"ticker":"STRP","date":"2015-07-07","pret":-0.02017,"close":32.64}
{"ticker":"STRP","date":"2015-07-08","pret":0.01925,"close":31.74}
{"ticker":"STRP","date":"2015-07-09","pret":-0.03505,"close":31.87}
{"ticker":"STRP","date":"2015-07-10","pret":0.01893,"close":29.97}
{"ticker":"STRP","date":"2015-07-13","pret":-0.08542,"close":28.38}
{"ticker":"STRP","date":"2015-07-14","pret":-0.03428,"close":28.81}
{"ticker":"STRP","date":"2015-07-15","pret":0.02022,"close":29.4}
{"ticker":"STRP","date":"2015-07-16","pret":0.00996,"close":29.54}
{"ticker":"STRP","date":"2015-07-17","pret":0.01155,"close":29.65}
{"ticker":"STRP","date":"2015-07-20","pret":-0.00542,"close":28.78}
{"ticker":"STRP","date":"2015-07-21","pret":-0.02546,"close":30.07}
{"ticker":"STRP","date":"2015-07-22","pret":0.03929,"close":31.02}
{"ticker":"STRP","date":"2015-07-23","pret":0.04102,"close":31.03}
{"ticker":"STRP","date":"2015-07-24","pret":-0.00613,"close":28.31}
{"ticker":"STRP","date":"2015-07-27","pret":-0.08082,"close":26.72}
{"ticker":"STRP","date":"2015-07-28","pret":-0.06822,"close":26.85}
{"ticker":"STRP","date":"2015-07-29","pret":0.00188,"close":25.87}
{"ticker":"STRP","date":"2015-07-30","pret":-0.02851,"close":25.71}
{"ticker":"STRP","date":"2015-07-31","pret":0.01948,"close":23.57}
{"ticker":"STRP","date":"2015-08-03","pret":-0.12943,"close":24.22}
{"ticker":"STRP","date":"2015-08-04","pret":0.02214,"close":25.2}
{"ticker":"STRP","date":"2015-08-05","pret":0.06953,"close":24.2}
{"ticker":"STRP","date":"2015-08-06","pret":-0.04458,"close":23.26}
{"ticker":"STRP","date":"2015-08-07","pret":-0.02917,"close":23.34}
{"ticker":"STRP","date":"2015-08-10","pret":-0.00636,"close":23.6}
{"ticker":"STRP","date":"2015-08-11","pret":-0.00812,"close":22.99}
{"ticker":"STRP","date":"2015-08-12","pret":-0.01862,"close":23.3}
{"ticker":"STRP","date":"2015-08-13","pret":0.0229,"close":23.21}
{"ticker":"STRP","date":"2015-08-14","pret":-0.00643,"close":23.62}
{"ticker":"STRP","date":"2015-08-17","pret":0.01451,"close":24.62}
{"ticker":"STRP","date":"2015-08-18","pret":0.0648,"close":23.67}
{"ticker":"STRP","date":"2015-08-19","pret":-0.06269,"close":23.13}
{"ticker":"STRP","date":"2015-08-20","pret":-0.02613,"close":22.81}
{"ticker":"STRP","date":"2015-08-21","pret":-0.01443,"close":22.48}
{"ticker":"STRP","date":"2015-08-24","pret":-0.04688,"close":21.31}
{"ticker":"STRP","date":"2015-08-25","pret":0.01511,"close":21.31}
{"ticker":"STRP","date":"2015-08-26","pret":-0.01881,"close":22.23}
{"ticker":"STRP","date":"2015-08-27","pret":0.04306,"close":22.56}
{"ticker":"STRP","date":"2015-08-28","pret":-0.00178,"close":22.72}
{"ticker":"STRP","date":"2015-08-31","pret":0.02848,"close":22.75}
{"ticker":"STRP","date":"2015-09-01","pret":-0.02848,"close":22.04}
{"ticker":"STRP","date":"2015-09-02","pret":-0.01342,"close":22.31}
{"ticker":"STRP","date":"2015-09-03","pret":0.0036,"close":21.97}
{"ticker":"STRP","date":"2015-09-04","pret":-0.0172,"close":22.1}
{"ticker":"STRP","date":"2015-09-08","pret":0.01586,"close":24.44}
{"ticker":"STRP","date":"2015-09-09","pret":0.11613,"close":28.31}
{"ticker":"STRP","date":"2015-09-10","pret":0.12332,"close":37.25}
{"ticker":"STRP","date":"2015-09-11","pret":0.25194,"close":38.25}
{"ticker":"STRP","date":"2015-09-14","pret":0.04962,"close":37.75}
{"ticker":"STRP","date":"2015-09-15","pret":-0.01662,"close":38.5}
{"ticker":"STRP","date":"2015-09-16","pret":0.02054,"close":34.87}
{"ticker":"STRP","date":"2015-09-17","pret":-0.10111,"close":35.64}
{"ticker":"STRP","date":"2015-09-18","pret":0.01261,"close":34.85}
{"ticker":"STRP","date":"2015-09-21","pret":0.00228,"close":35.92}
{"ticker":"STRP","date":"2015-09-22","pret":0.0155,"close":34.74}
{"ticker":"STRP","date":"2015-09-23","pret":-0.02837,"close":35}
{"ticker":"STRP","date":"2015-09-24","pret":0.06328,"close":42}
{"ticker":"STRP","date":"2015-09-25","pret":0.12859,"close":41.81}
{"ticker":"STRP","date":"2015-09-28","pret":-0.00955,"close":42.15}
{"ticker":"STRP","date":"2015-09-29","pret":0.00717,"close":41.71}
{"ticker":"STRP","date":"2015-09-30","pret":0.00783,"close":40.41}
{"ticker":"STRP","date":"2015-10-01","pret":-0.05163,"close":38.42}
{"ticker":"STRP","date":"2015-10-02","pret":-0.06394,"close":40.24}
{"ticker":"STRP","date":"2015-10-05","pret":0.0873,"close":41.9}
{"ticker":"STRP","date":"2015-10-06","pret":0.01973,"close":40.08}
{"ticker":"STRP","date":"2015-10-07","pret":-0.03986,"close":40.9}
{"ticker":"STRP","date":"2015-10-08","pret":0.0084,"close":40.02}
{"ticker":"STRP","date":"2015-10-09","pret":-0.01013,"close":39.83}
{"ticker":"STRP","date":"2015-10-12","pret":-0.00773,"close":41.22}
{"ticker":"STRP","date":"2015-10-13","pret":0.03202,"close":39.36}
{"ticker":"STRP","date":"2015-10-14","pret":-0.05302,"close":37.47}
{"ticker":"STRP","date":"2015-10-15","pret":-0.04069,"close":38.02}
{"ticker":"STRP","date":"2015-10-16","pret":0.01217,"close":42.52}
{"ticker":"STRP","date":"2015-10-19","pret":0.13488,"close":39.48}
{"ticker":"STRP","date":"2015-10-20","pret":-0.1038,"close":39.63}
{"ticker":"STRP","date":"2015-10-21","pret":0.01669,"close":38.61}
{"ticker":"STRP","date":"2015-10-22","pret":-0.03159,"close":45.05}
{"ticker":"STRP","date":"2015-10-23","pret":0.1632,"close":49.72}
{"ticker":"STRP","date":"2015-10-26","pret":0.08892,"close":48.09}
{"ticker":"STRP","date":"2015-10-27","pret":-0.02898,"close":45.28}
{"ticker":"STRP","date":"2015-10-28","pret":-0.06038,"close":47.58}
{"ticker":"STRP","date":"2015-10-29","pret":-0.26543,"close":29.35}
{"ticker":"STRP","date":"2015-10-30","pret":-0.17712,"close":31}
{"ticker":"STRP","date":"2015-11-02","pret":0.11378,"close":29.87}
{"ticker":"STRP","date":"2015-11-03","pret":-0.09917,"close":28.97}
{"ticker":"STRP","date":"2015-11-04","pret":-0.01804,"close":26.51}
{"ticker":"STRP","date":"2015-11-05","pret":-0.09923,"close":12.81}
{"ticker":"STRP","date":"2015-11-06","pret":-0.71773,"close":12.79}
{"ticker":"STRP","date":"2015-11-09","pret":-0.00234,"close":13.09}
{"ticker":"STRP","date":"2015-11-10","pret":0.06998,"close":10.89}
{"ticker":"STRP","date":"2015-11-11","pret":-0.23026,"close":11.54}
{"ticker":"STRP","date":"2015-11-12","pret":0.03594,"close":10.17}
{"ticker":"STRP","date":"2015-11-13","pret":-0.109,"close":9.49}
{"ticker":"STRP","date":"2015-11-16","pret":-0.0567,"close":10.17}
{"ticker":"STRP","date":"2015-11-17","pret":0.05571,"close":8.55}
{"ticker":"STRP","date":"2015-11-18","pret":-0.15876,"close":8.94}
{"ticker":"STRP","date":"2015-11-19","pret":0.03851,"close":8.7}
{"ticker":"STRP","date":"2015-11-20","pret":-0.0339,"close":8.62}
{"ticker":"STRP","date":"2015-11-23","pret":0.0023,"close":7.82}
{"ticker":"STRP","date":"2015-11-24","pret":-0.1231,"close":9.59}
{"ticker":"STRP","date":"2015-11-25","pret":0.20877,"close":12.36}
{"ticker":"STRP","date":"2015-11-26"}
{"ticker":"STRP","date":"2015-11-27","pret":0.31366,"close":10.93}
{"ticker":"STRP","date":"2015-11-30","pret":-0.16614,"close":12}
{"ticker":"STRP","date":"2015-12-01","pret":-0.02018,"close":10.84}
{"ticker":"STRP","date":"2015-12-02","pret":-0.01306,"close":11.86}
{"ticker":"STRP","date":"2015-12-03","pret":0.11935,"close":12}
{"ticker":"STRP","date":"2015-12-04","pret":-0.00501,"close":12.14}
{"ticker":"STRP","date":"2015-12-07","pret":0.02318,"close":14.2}
{"ticker":"STRP","date":"2015-12-08","pret":0.11432,"close":14.43}
{"ticker":"STRP","date":"2015-12-09","pret":0.07723,"close":14.88}
{"ticker":"STRP","date":"2015-12-10","pret":-0.01292,"close":14.95}
{"ticker":"STRP","date":"2015-12-11","pret":0.00137,"close":13.42}
{"ticker":"STRP","date":"2015-12-14","pret":-0.04402,"close":15.75}
{"ticker":"STRP","date":"2015-12-15","pret":0.13914,"close":16.31}
{"ticker":"STRP","date":"2015-12-16","pret":0.01481,"close":16.75}
{"ticker":"STRP","date":"2015-12-17"}
{"ticker":"STRP","date":"2015-12-18","pret":0.0224,"close":17.02}
{"ticker":"STRP","date":"2015-12-21","pret":0.01427,"close":20.41}
{"ticker":"STRP","date":"2015-12-22","pret":0.19124,"close":19.33}
{"ticker":"STRP","date":"2015-12-23","pret":-0.06133,"close":18.54}
{"ticker":"STRP","date":"2015-12-24","pret":-0.02946,"close":18.4}
{"ticker":"STRP","date":"2015-12-28","pret":-0.0287,"close":18.36}
{"ticker":"STRP","date":"2015-12-29","pret":0.04038,"close":19.05}
{"ticker":"STRP","date":"2015-12-30","pret":-0.03054,"close":18.56}
{"ticker":"STRP","date":"2015-12-31","pret":0.0119,"close":17.14}
{"ticker":"STRP","date":"2016-01-04","pret":-0.08877,"close":17.95}
{"ticker":"STRP","date":"2016-01-05","pret":0.04481,"close":17.02}
{"ticker":"STRT","date":"2015-01-02","pret":-0.02381,"close":79.52}
{"ticker":"STRT","date":"2015-01-05","pret":-0.04271,"close":77.48}
{"ticker":"STRT","date":"2015-01-06","pret":-0.01763,"close":74.83}
{"ticker":"STRT","date":"2015-01-07","pret":-0.04462,"close":73.7}
{"ticker":"STRT","date":"2015-01-08","pret":-0.00564,"close":76.89}
{"ticker":"STRT","date":"2015-01-09","pret":0.02774,"close":75.96}
{"ticker":"STRT","date":"2015-01-12","pret":-0.01238,"close":75.69}
{"ticker":"STRT","date":"2015-01-13","pret":0.0037,"close":76.06}
{"ticker":"STRT","date":"2015-01-14","pret":0.00448,"close":76.66}
{"ticker":"STRT","date":"2015-01-15","pret":0.01643,"close":75.69}
{"ticker":"STRT","date":"2015-01-16","pret":-0.02594,"close":77.14}
{"ticker":"STRT","date":"2015-01-20","pret":0.02826,"close":80}
{"ticker":"STRT","date":"2015-01-21","pret":0.03685,"close":80.64}
{"ticker":"STRT","date":"2015-01-22","pret":0.01567,"close":83.09}
{"ticker":"STRT","date":"2015-01-23","pret":0.02645,"close":80.45}
{"ticker":"STRT","date":"2015-01-26","pret":-0.053,"close":78.21}
{"ticker":"STRT","date":"2015-01-27","pret":-0.02791,"close":76.14}
{"ticker":"STRT","date":"2015-01-28","pret":-0.018,"close":74.68}
{"ticker":"STRT","date":"2015-01-29","pret":-0.0359,"close":74.51}
{"ticker":"STRT","date":"2015-01-30","pret":-0.03937,"close":63}
{"ticker":"STRT","date":"2015-02-02","pret":-0.10982,"close":62.74}
{"ticker":"STRT","date":"2015-02-03","pret":-0.00635,"close":62.73}
{"ticker":"STRT","date":"2015-02-04","pret":-0.0008,"close":64.87}
{"ticker":"STRT","date":"2015-02-05","pret":0.05235,"close":69.86}
{"ticker":"STRT","date":"2015-02-06","pret":0.06844,"close":69.1}
{"ticker":"STRT","date":"2015-02-09","pret":-0.0278,"close":67.11}
{"ticker":"STRT","date":"2015-02-10","pret":-0.01096,"close":65.23}
{"ticker":"STRT","date":"2015-02-11","pret":-0.03803,"close":64.39}
{"ticker":"STRT","date":"2015-02-12","pret":-0.00367,"close":64.81}
{"ticker":"STRT","date":"2015-02-13","pret":-0.00092,"close":65.1}
{"ticker":"STRT","date":"2015-02-17","pret":-0.00107,"close":64.33}
{"ticker":"STRT","date":"2015-02-18","pret":-0.01594,"close":65.52}
{"ticker":"STRT","date":"2015-02-19","pret":0.01363,"close":65.26}
{"ticker":"STRT","date":"2015-02-20","pret":0.00827,"close":64.79}
{"ticker":"STRT","date":"2015-02-23","pret":-0.01213,"close":66.03}
{"ticker":"STRT","date":"2015-02-24","pret":0.01304,"close":67.22}
{"ticker":"STRT","date":"2015-02-25","pret":0.02648,"close":67.29}
{"ticker":"STRT","date":"2015-02-26","pret":0.00857,"close":67.97}
{"ticker":"STRT","date":"2015-02-27","pret":0.00074,"close":68.01}
{"ticker":"STRT","date":"2015-03-02","pret":0.00776,"close":68.01}
{"ticker":"STRT","date":"2015-03-03","pret":-0.00336,"close":67.04}
{"ticker":"STRT","date":"2015-03-04","pret":-0.02972,"close":62.47}
{"ticker":"STRT","date":"2015-03-05","pret":-0.05887,"close":67.28}
{"ticker":"STRT","date":"2015-03-06","pret":0.07042,"close":66.69}
{"ticker":"STRT","date":"2015-03-09","pret":-0.00553,"close":69.63}
{"ticker":"STRT","date":"2015-03-10","pret":0.03564,"close":68.79}
{"ticker":"STRT","date":"2015-03-11","pret":-0.02047,"close":69.61}
{"ticker":"STRT","date":"2015-03-12","pret":0.03298,"close":71.09}
{"ticker":"STRT","date":"2015-03-13","pret":0.01658,"close":71.31}
{"ticker":"STRT","date":"2015-03-16","pret":0.00463,"close":72.25}
{"ticker":"STRT","date":"2015-03-17","pret":0.01279,"close":71.1}
{"ticker":"STRT","date":"2015-03-18","pret":-0.02136,"close":71.24}
{"ticker":"STRT","date":"2015-03-19","pret":-0.00382,"close":69.95}
{"ticker":"STRT","date":"2015-03-20","pret":-0.0044,"close":70.53}
{"ticker":"STRT","date":"2015-03-23","pret":-0.00399,"close":71.12}
{"ticker":"STRT","date":"2015-03-24","pret":0.01263,"close":72}
{"ticker":"STRT","date":"2015-03-25","pret":0.01136,"close":72.83}
{"ticker":"STRT","date":"2015-03-26","pret":0.00736,"close":73.07}
{"ticker":"STRT","date":"2015-03-27","pret":0.01648,"close":72.7}
{"ticker":"STRT","date":"2015-03-30","pret":-0.00327,"close":74.04}
{"ticker":"STRT","date":"2015-03-31","pret":0.00599,"close":73.84}
{"ticker":"STRT","date":"2015-04-01","pret":-0.00681,"close":73.8}
{"ticker":"STRT","date":"2015-04-02","pret":0.00287,"close":74.03}
{"ticker":"STRT","date":"2015-04-06","pret":0.01098,"close":74.07}
{"ticker":"STRT","date":"2015-04-07","pret":-0.00121,"close":73.23}
{"ticker":"STRT","date":"2015-04-08","pret":-0.00623,"close":73.98}
{"ticker":"STRT","date":"2015-04-09","pret":0.00528,"close":74.38}
{"ticker":"STRT","date":"2015-04-10","pret":0.01008,"close":74.96}
{"ticker":"STRT","date":"2015-04-13","pret":0.00267,"close":74.24}
{"ticker":"STRT","date":"2015-04-14","pret":-0.01019,"close":73.59}
{"ticker":"STRT","date":"2015-04-15","pret":-0.00121,"close":72.89}
{"ticker":"STRT","date":"2015-04-16","pret":-0.01086,"close":73.79}
{"ticker":"STRT","date":"2015-04-17","pret":0.003,"close":73.83}
{"ticker":"STRT","date":"2015-04-20","pret":0.00826,"close":76}
{"ticker":"STRT","date":"2015-04-21","pret":0.03069,"close":76.54}
{"ticker":"STRT","date":"2015-04-22","pret":0.0047,"close":75.71}
{"ticker":"STRT","date":"2015-04-23","pret":-0.01166,"close":77.63}
{"ticker":"STRT","date":"2015-04-24","pret":0.03074,"close":82.34}
{"ticker":"STRT","date":"2015-04-27","pret":0.05251,"close":79.65}
{"ticker":"STRT","date":"2015-04-28","pret":-0.02628,"close":80.48}
{"ticker":"STRT","date":"2015-04-29","pret":-0.00075,"close":78.3}
{"ticker":"STRT","date":"2015-04-30","pret":-0.02484,"close":75.07}
{"ticker":"STRT","date":"2015-05-01","pret":-0.03217,"close":77.94}
{"ticker":"STRT","date":"2015-05-04","pret":0.0346,"close":77.58}
{"ticker":"STRT","date":"2015-05-05","pret":-0.0105,"close":75.63}
{"ticker":"STRT","date":"2015-05-06","pret":-0.02515,"close":76.54}
{"ticker":"STRT","date":"2015-05-07","pret":0.00828,"close":77.68}
{"ticker":"STRT","date":"2015-05-08","pret":0.02482,"close":76.9}
{"ticker":"STRT","date":"2015-05-11","pret":-0.01622,"close":76.55}
{"ticker":"STRT","date":"2015-05-12","pret":0.00246,"close":74.77}
{"ticker":"STRT","date":"2015-05-13","pret":-0.05031,"close":75.27}
{"ticker":"STRT","date":"2015-05-14","pret":0.0481,"close":75.48}
{"ticker":"STRT","date":"2015-05-15","pret":-0.01886,"close":75.7}
{"ticker":"STRT","date":"2015-05-18","pret":-0.03088,"close":76.55}
{"ticker":"STRT","date":"2015-05-19","pret":0.04218,"close":74.79}
{"ticker":"STRT","date":"2015-05-20","pret":-0.0198,"close":72.06}
{"ticker":"STRT","date":"2015-05-21","pret":-0.05214,"close":72.01}
{"ticker":"STRT","date":"2015-05-22","pret":0.01201,"close":71.6}
{"ticker":"STRT","date":"2015-05-26","pret":0.00139,"close":68.1}
{"ticker":"STRT","date":"2015-05-27","pret":-0.05792,"close":68.7}
{"ticker":"STRT","date":"2015-05-28","pret":0.00892,"close":68.69}
{"ticker":"STRT","date":"2015-05-29","pret":0.00494,"close":69.01}
{"ticker":"STRT","date":"2015-06-01","pret":0.00851,"close":69.98}
{"ticker":"STRT","date":"2015-06-02","pret":-0.00504,"close":70.75}
{"ticker":"STRT","date":"2015-06-03","pret":0.02452,"close":71}
{"ticker":"STRT","date":"2015-06-04","pret":0,"close":69.61}
{"ticker":"STRT","date":"2015-06-05","pret":-0.02496,"close":70.15}
{"ticker":"STRT","date":"2015-06-08","pret":0.01533,"close":70.65}
{"ticker":"STRT","date":"2015-06-09","pret":0.0068,"close":70.24}
{"ticker":"STRT","date":"2015-06-10","pret":-0.00552,"close":70.38}
{"ticker":"STRT","date":"2015-06-11","pret":-0.00313,"close":70.37}
{"ticker":"STRT","date":"2015-06-12","pret":-0.001,"close":70.17}
{"ticker":"STRT","date":"2015-06-15","pret":-0.00888,"close":70.11}
{"ticker":"STRT","date":"2015-06-16","pret":0.0123,"close":70}
{"ticker":"STRT","date":"2015-06-17","pret":0.01607,"close":70.6}
{"ticker":"STRT","date":"2015-06-18","pret":-0.0014,"close":70.34}
{"ticker":"STRT","date":"2015-06-19","pret":-0.03738,"close":67.06}
{"ticker":"STRT","date":"2015-06-22","pret":-0.01849,"close":65.28}
{"ticker":"STRT","date":"2015-06-23","pret":-0.03496,"close":66.83}
{"ticker":"STRT","date":"2015-06-24","pret":0.03066,"close":67.16}
{"ticker":"STRT","date":"2015-06-25","pret":-0.00119,"close":68.35}
{"ticker":"STRT","date":"2015-06-26","pret":0.0199,"close":70.26}
{"ticker":"STRT","date":"2015-06-29","pret":0.01305,"close":68.75}
{"ticker":"STRT","date":"2015-06-30","pret":-0.00535,"close":68.7}
{"ticker":"STRT","date":"2015-07-01","pret":0.00966,"close":69.55}
{"ticker":"STRT","date":"2015-07-02","pret":0.00057,"close":69.63}
{"ticker":"STRT","date":"2015-07-06","pret":-0.0098,"close":67.87}
{"ticker":"STRT","date":"2015-07-07","pret":-0.02285,"close":69.31}
{"ticker":"STRT","date":"2015-07-08","pret":0.01529,"close":68.01}
{"ticker":"STRT","date":"2015-07-09","pret":-0.01012,"close":67.6}
{"ticker":"STRT","date":"2015-07-10","pret":0.00573,"close":68.91}
{"ticker":"STRT","date":"2015-07-13","pret":0.01484,"close":69.01}
{"ticker":"STRT","date":"2015-07-14","pret":-0.00347,"close":70.29}
{"ticker":"STRT","date":"2015-07-15","pret":0.01894,"close":71.44}
{"ticker":"STRT","date":"2015-07-16","pret":0.02166,"close":73.12}
{"ticker":"STRT","date":"2015-07-17","pret":0.01779,"close":74.03}
{"ticker":"STRT","date":"2015-07-20","pret":0.01371,"close":74.83}
{"ticker":"STRT","date":"2015-07-21","pret":0.01099,"close":75.43}
{"ticker":"STRT","date":"2015-07-22","pret":0.0008,"close":78.01}
{"ticker":"STRT","date":"2015-07-23","pret":0.03778,"close":76.67}
{"ticker":"STRT","date":"2015-07-24","pret":-0.01045,"close":77.64}
{"ticker":"STRT","date":"2015-07-27","pret":-0.00182,"close":73.1}
{"ticker":"STRT","date":"2015-07-28","pret":-0.0543,"close":72.09}
{"ticker":"STRT","date":"2015-07-29","pret":-0.01882,"close":70.6}
{"ticker":"STRT","date":"2015-07-30","pret":-0.01563,"close":68.6}
{"ticker":"STRT","date":"2015-07-31","pret":-0.03128,"close":70.29}
{"ticker":"STRT","date":"2015-08-03","pret":0.03595,"close":70.68}
{"ticker":"STRT","date":"2015-08-04","pret":0.00113,"close":69.06}
{"ticker":"STRT","date":"2015-08-05","pret":-0.0115,"close":68.8}
{"ticker":"STRT","date":"2015-08-06","pret":-0.02106,"close":68.21}
{"ticker":"STRT","date":"2015-08-07","pret":-0.0326,"close":68.5}
{"ticker":"STRT","date":"2015-08-10","pret":-0.03681,"close":68.5}
{"ticker":"STRT","date":"2015-08-11","pret":0.06795,"close":67.76}
{"ticker":"STRT","date":"2015-08-12","pret":-0.01471,"close":67.44}
{"ticker":"STRT","date":"2015-08-13","pret":0.01485,"close":67.77}
{"ticker":"STRT","date":"2015-08-14","pret":-0.00571,"close":67.67}
{"ticker":"STRT","date":"2015-08-17","pret":-0.01137,"close":68.82}
{"ticker":"STRT","date":"2015-08-18","pret":0.02159,"close":68.18}
{"ticker":"STRT","date":"2015-08-19","pret":-0.01199,"close":69.02}
{"ticker":"STRT","date":"2015-08-20","pret":0.01184,"close":68.5}
{"ticker":"STRT","date":"2015-08-21","pret":-0.01184,"close":67.64}
{"ticker":"STRT","date":"2015-08-24","pret":-0.02985,"close":65.51}
{"ticker":"STRT","date":"2015-08-25","pret":0.03074,"close":64.88}
{"ticker":"STRT","date":"2015-08-26","pret":-0.02862,"close":64.75}
{"ticker":"STRT","date":"2015-08-27","pret":-0.0114,"close":64.08}
{"ticker":"STRT","date":"2015-08-28","pret":-0.02227,"close":62.17}
{"ticker":"STRT","date":"2015-08-31","pret":-0.01815,"close":63.09}
{"ticker":"STRT","date":"2015-09-01","pret":-0.01185,"close":62.24}
{"ticker":"STRT","date":"2015-09-02","pret":0.01138,"close":63.67}
{"ticker":"STRT","date":"2015-09-03","pret":0.01392,"close":63.85}
{"ticker":"STRT","date":"2015-09-04","pret":0.00392,"close":62.8}
{"ticker":"STRT","date":"2015-09-08","pret":-0.01736,"close":62.4}
{"ticker":"STRT","date":"2015-09-09","pret":-0.00607,"close":62.61}
{"ticker":"STRT","date":"2015-09-10","pret":0.00112,"close":62.49}
{"ticker":"STRT","date":"2015-09-11","pret":-0.00739,"close":63}
{"ticker":"STRT","date":"2015-09-14","pret":0.00627,"close":62.53}
{"ticker":"STRT","date":"2015-09-15","pret":0.0024,"close":62.8}
{"ticker":"STRT","date":"2015-09-16","pret":0.00606,"close":62.51}
{"ticker":"STRT","date":"2015-09-17","pret":-0.00669,"close":62.69}
{"ticker":"STRT","date":"2015-09-18","pret":-0.00948,"close":62.23}
{"ticker":"STRT","date":"2015-09-21","pret":0.00483,"close":62}
{"ticker":"STRT","date":"2015-09-22","pret":-0.00386,"close":60.49}
{"ticker":"STRT","date":"2015-09-23","pret":-0.02267,"close":60.86}
{"ticker":"STRT","date":"2015-09-24","pret":0.00313,"close":61.3}
{"ticker":"STRT","date":"2015-09-25","pret":0.01631,"close":61.49}
{"ticker":"STRT","date":"2015-09-28","pret":-0.01074,"close":61.04}
{"ticker":"STRT","date":"2015-09-29","pret":-0.00213,"close":62.09}
{"ticker":"STRT","date":"2015-09-30","pret":0.027,"close":63.06}
{"ticker":"STRT","date":"2015-10-01","pret":0.00858,"close":62.27}
{"ticker":"STRT","date":"2015-10-02","pret":-0.02046,"close":62.07}
{"ticker":"STRT","date":"2015-10-05","pret":0.01124,"close":63.59}
{"ticker":"STRT","date":"2015-10-06","pret":0.0246,"close":65.62}
{"ticker":"STRT","date":"2015-10-07","pret":0.02492,"close":67.19}
{"ticker":"STRT","date":"2015-10-08","pret":0.0206,"close":68.44}
{"ticker":"STRT","date":"2015-10-09","pret":0.02832,"close":68.62}
{"ticker":"STRT","date":"2015-10-12","pret":-0.00653,"close":68.43}
{"ticker":"STRT","date":"2015-10-13","pret":-0.00687,"close":66.8}
{"ticker":"STRT","date":"2015-10-14","pret":-0.00928,"close":66.17}
{"ticker":"STRT","date":"2015-10-15","pret":-0.01071,"close":66.86}
{"ticker":"STRT","date":"2015-10-16","pret":0.00224,"close":70.1}
{"ticker":"STRT","date":"2015-10-19","pret":0.04594,"close":69.78}
{"ticker":"STRT","date":"2015-10-20","pret":-0.00974,"close":66.76}
{"ticker":"STRT","date":"2015-10-21","pret":-0.0362,"close":65.89}
{"ticker":"STRT","date":"2015-10-22","pret":-0.009,"close":64.5}
{"ticker":"STRT","date":"2015-10-23","pret":-0.13439,"close":61.7}
{"ticker":"STRT","date":"2015-10-26","pret":0.06535,"close":60.51}
{"ticker":"STRT","date":"2015-10-27","pret":-0.02401,"close":61.15}
{"ticker":"STRT","date":"2015-10-28","pret":0.00248,"close":61.58}
{"ticker":"STRT","date":"2015-10-29","pret":0.00805,"close":60.05}
{"ticker":"STRT","date":"2015-10-30","pret":-0.01882,"close":59.82}
{"ticker":"STRT","date":"2015-11-02","pret":-0.00384,"close":61.14}
{"ticker":"STRT","date":"2015-11-03","pret":0.01115,"close":61.54}
{"ticker":"STRT","date":"2015-11-04","pret":0.01755,"close":60.8}
{"ticker":"STRT","date":"2015-11-05","pret":-0.01326,"close":60.75}
{"ticker":"STRT","date":"2015-11-06","pret":-0.00247,"close":61.08}
{"ticker":"STRT","date":"2015-11-09","pret":0.00855,"close":60.69}
{"ticker":"STRT","date":"2015-11-10","pret":-0.00938,"close":59.79}
{"ticker":"STRT","date":"2015-11-11","pret":-0.02307,"close":58.98}
{"ticker":"STRT","date":"2015-11-12","pret":-0.00407,"close":58.21}
{"ticker":"STRT","date":"2015-11-13","pret":-0.01162,"close":56.53}
{"ticker":"STRT","date":"2015-11-16","pret":-0.0277,"close":58.99}
{"ticker":"STRT","date":"2015-11-17","pret":0.04355,"close":58.44}
{"ticker":"STRT","date":"2015-11-18","pret":-0.0056,"close":59.31}
{"ticker":"STRT","date":"2015-11-19","pret":0.01636,"close":60.3}
{"ticker":"STRT","date":"2015-11-20","pret":0.01709,"close":62.27}
{"ticker":"STRT","date":"2015-11-23","pret":0.02357,"close":62.4}
{"ticker":"STRT","date":"2015-11-24","pret":0.00465,"close":64.7}
{"ticker":"STRT","date":"2015-11-25","pret":0.02511,"close":64.84}
{"ticker":"STRT","date":"2015-11-26"}
{"ticker":"STRT","date":"2015-11-27","pret":0.00931,"close":64.61}
{"ticker":"STRT","date":"2015-11-30","pret":-0.01025,"close":62.36}
{"ticker":"STRT","date":"2015-12-01","pret":-0.02577,"close":64.09}
{"ticker":"STRT","date":"2015-12-02","pret":0.03941,"close":61.21}
{"ticker":"STRT","date":"2015-12-03","pret":-0.04745,"close":60.1}
{"ticker":"STRT","date":"2015-12-04","pret":-0.02899,"close":61.76}
{"ticker":"STRT","date":"2015-12-07","pret":0.04151,"close":62.95}
{"ticker":"STRT","date":"2015-12-08","pret":0.01078,"close":62.1}
{"ticker":"STRT","date":"2015-12-09","pret":0.00252,"close":61.99}
{"ticker":"STRT","date":"2015-12-10","pret":-0.02259,"close":61.54}
{"ticker":"STRT","date":"2015-12-11","pret":-0.01328,"close":59.27}
{"ticker":"STRT","date":"2015-12-14","pret":-0.0308,"close":60}
{"ticker":"STRT","date":"2015-12-15","pret":0.02475,"close":59.99}
{"ticker":"STRT","date":"2015-12-16","pret":-0.01571,"close":59.85}
{"ticker":"STRT","date":"2015-12-17"}
{"ticker":"STRT","date":"2015-12-18","pret":-0.01681,"close":55.91}
{"ticker":"STRT","date":"2015-12-21","pret":-0.05433,"close":56.58}
{"ticker":"STRT","date":"2015-12-22","pret":0.01457,"close":57.8}
{"ticker":"STRT","date":"2015-12-23","pret":0.02456,"close":56.81}
{"ticker":"STRT","date":"2015-12-24","pret":-0.01508,"close":56.76}
{"ticker":"STRT","date":"2015-12-28","pret":-0.02226,"close":55.89}
{"ticker":"STRT","date":"2015-12-29","pret":0.00481,"close":57}
{"ticker":"STRT","date":"2015-12-30","pret":0.01324,"close":57.6}
{"ticker":"STRT","date":"2015-12-31","pret":0.01601,"close":56.49}
{"ticker":"STRT","date":"2016-01-04","pret":-0.03371,"close":56.44}
{"ticker":"STRT","date":"2016-01-05","pret":0.0212,"close":57.01}
{"ticker":"STRZA","date":"2015-01-02","pret":-0.00998,"close":29.44}
{"ticker":"STRZA","date":"2015-01-05","pret":-0.02369,"close":29.04}
{"ticker":"STRZA","date":"2015-01-06","pret":-0.01588,"close":28.78}
{"ticker":"STRZA","date":"2015-01-07","pret":0.0059,"close":28.24}
{"ticker":"STRZA","date":"2015-01-08","pret":-0.01991,"close":28.35}
{"ticker":"STRZA","date":"2015-01-09","pret":-0.00071,"close":27.77}
{"ticker":"STRZA","date":"2015-01-12","pret":-0.01494,"close":27.88}
{"ticker":"STRZA","date":"2015-01-13","pret":-0.00108,"close":28.1}
{"ticker":"STRZA","date":"2015-01-14","pret":0,"close":28.06}
{"ticker":"STRZA","date":"2015-01-15","pret":0.00751,"close":28.1}
{"ticker":"STRZA","date":"2015-01-16","pret":0.00249,"close":28.57}
{"ticker":"STRZA","date":"2015-01-20","pret":0.04684,"close":28.6}
{"ticker":"STRZA","date":"2015-01-21","pret":-0.0433,"close":28.66}
{"ticker":"STRZA","date":"2015-01-22","pret":0.01789,"close":28.78}
{"ticker":"STRZA","date":"2015-01-23","pret":0.00139,"close":28.91}
{"ticker":"STRZA","date":"2015-01-26","pret":0.00485,"close":29.46}
{"ticker":"STRZA","date":"2015-01-27","pret":0.00517,"close":29.11}
{"ticker":"STRZA","date":"2015-01-28","pret":0.00309,"close":28.59}
{"ticker":"STRZA","date":"2015-01-29","pret":-0.01693,"close":28.92}
{"ticker":"STRZA","date":"2015-01-30","pret":0.00383,"close":29.52}
{"ticker":"STRZA","date":"2015-02-02","pret":0.0155,"close":29.76}
{"ticker":"STRZA","date":"2015-02-03","pret":0.01695,"close":30.05}
{"ticker":"STRZA","date":"2015-02-04","pret":0.0057,"close":30.08}
{"ticker":"STRZA","date":"2015-02-05","pret":0.006,"close":30.05}
{"ticker":"STRZA","date":"2015-02-06","pret":-0.00333,"close":30.05}
{"ticker":"STRZA","date":"2015-02-09","pret":-0.002,"close":30.14}
{"ticker":"STRZA","date":"2015-02-10","pret":0.01393,"close":30.7}
{"ticker":"STRZA","date":"2015-02-11","pret":0.00689,"close":31.76}
{"ticker":"STRZA","date":"2015-02-12","pret":0.05102,"close":32}
{"ticker":"STRZA","date":"2015-02-13","pret":-0.00592,"close":31.75}
{"ticker":"STRZA","date":"2015-02-17","pret":-0.01195,"close":31.82}
{"ticker":"STRZA","date":"2015-02-18","pret":0.00536,"close":31.4}
{"ticker":"STRZA","date":"2015-02-19","pret":-0.01363,"close":31.4}
{"ticker":"STRZA","date":"2015-02-20","pret":0.00223,"close":31.52}
{"ticker":"STRZA","date":"2015-02-23","pret":0.00286,"close":31.7}
{"ticker":"STRZA","date":"2015-02-24","pret":0.00159,"close":31.58}
{"ticker":"STRZA","date":"2015-02-25","pret":0,"close":33.19}
{"ticker":"STRZA","date":"2015-02-26","pret":0.05218,"close":33.77}
{"ticker":"STRZA","date":"2015-02-27","pret":0.01907,"close":33.24}
{"ticker":"STRZA","date":"2015-03-02","pret":-0.02028,"close":34.03}
{"ticker":"STRZA","date":"2015-03-03","pret":0.02381,"close":34.3}
{"ticker":"STRZA","date":"2015-03-04","pret":0.00849,"close":34.04}
{"ticker":"STRZA","date":"2015-03-05","pret":-0.00204,"close":34.07}
{"ticker":"STRZA","date":"2015-03-06","pret":-0.00733,"close":33.35}
{"ticker":"STRZA","date":"2015-03-09","pret":-0.01513,"close":33.73}
{"ticker":"STRZA","date":"2015-03-10","pret":0.00179,"close":33.17}
{"ticker":"STRZA","date":"2015-03-11","pret":-0.00478,"close":33.15}
{"ticker":"STRZA","date":"2015-03-12","pret":-0.0039,"close":33.6}
{"ticker":"STRZA","date":"2015-03-13","pret":0.01048,"close":33.74}
{"ticker":"STRZA","date":"2015-03-16","pret":0.00623,"close":33.86}
{"ticker":"STRZA","date":"2015-03-17","pret":0.00059,"close":33.55}
{"ticker":"STRZA","date":"2015-03-18","pret":-0.0119,"close":34.15}
{"ticker":"STRZA","date":"2015-03-19","pret":0.01809,"close":33.82}
{"ticker":"STRZA","date":"2015-03-20","pret":0.00147,"close":34.34}
{"ticker":"STRZA","date":"2015-03-23","pret":0.01022,"close":34.1}
{"ticker":"STRZA","date":"2015-03-24","pret":-0.01287,"close":34.47}
{"ticker":"STRZA","date":"2015-03-25","pret":0.01635,"close":33.93}
{"ticker":"STRZA","date":"2015-03-26","pret":-0.02343,"close":33.85}
{"ticker":"STRZA","date":"2015-03-27","pret":0.00385,"close":33.75}
{"ticker":"STRZA","date":"2015-03-30","pret":0.00059,"close":33.99}
{"ticker":"STRZA","date":"2015-03-31","pret":-0.00059,"close":34.41}
{"ticker":"STRZA","date":"2015-04-01","pret":0.01698,"close":34.64}
{"ticker":"STRZA","date":"2015-04-02","pret":0.00838,"close":35.14}
{"ticker":"STRZA","date":"2015-04-06","pret":0.00316,"close":35.17}
{"ticker":"STRZA","date":"2015-04-07","pret":0.00772,"close":35.31}
{"ticker":"STRZA","date":"2015-04-08","pret":0.00568,"close":34.55}
{"ticker":"STRZA","date":"2015-04-09","pret":-0.01656,"close":35.43}
{"ticker":"STRZA","date":"2015-04-10","pret":0.01882,"close":35.91}
{"ticker":"STRZA","date":"2015-04-13","pret":0.0157,"close":36.53}
{"ticker":"STRZA","date":"2015-04-14","pret":0.01682,"close":37.07}
{"ticker":"STRZA","date":"2015-04-15","pret":0.02271,"close":37.55}
{"ticker":"STRZA","date":"2015-04-16","pret":0.0008,"close":37.55}
{"ticker":"STRZA","date":"2015-04-17","pret":-0.00268,"close":37.6}
{"ticker":"STRZA","date":"2015-04-20","pret":0.00906,"close":37.8}
{"ticker":"STRZA","date":"2015-04-21","pret":0.00688,"close":37.84}
{"ticker":"STRZA","date":"2015-04-22","pret":-0.00688,"close":37.48}
{"ticker":"STRZA","date":"2015-04-23","pret":-0.0104,"close":37.51}
{"ticker":"STRZA","date":"2015-04-24","pret":0.00562,"close":38.16}
{"ticker":"STRZA","date":"2015-04-27","pret":0.01666,"close":38.18}
{"ticker":"STRZA","date":"2015-04-28","pret":0.0081,"close":38.54}
{"ticker":"STRZA","date":"2015-04-29","pret":-0.00365,"close":38.6}
{"ticker":"STRZA","date":"2015-04-30","pret":0.00547,"close":39.33}
{"ticker":"STRZA","date":"2015-05-01","pret":0.02867,"close":39.87}
{"ticker":"STRZA","date":"2015-05-04","pret":0.00478,"close":40}
{"ticker":"STRZA","date":"2015-05-05","pret":0.00676,"close":39.4}
{"ticker":"STRZA","date":"2015-05-06","pret":-0.01154,"close":38.39}
{"ticker":"STRZA","date":"2015-05-07","pret":-0.03414,"close":38.15}
{"ticker":"STRZA","date":"2015-05-08","pret":0.00339,"close":38.3}
{"ticker":"STRZA","date":"2015-05-11","pret":-0.00758,"close":38.03}
{"ticker":"STRZA","date":"2015-05-12","pret":-0.00737,"close":37.81}
{"ticker":"STRZA","date":"2015-05-13","pret":0.00132,"close":38.21}
{"ticker":"STRZA","date":"2015-05-14","pret":0.01232,"close":39.21}
{"ticker":"STRZA","date":"2015-05-15","pret":0.02826,"close":40.11}
{"ticker":"STRZA","date":"2015-05-18","pret":0.00908,"close":40.02}
{"ticker":"STRZA","date":"2015-05-19","pret":0,"close":40.32}
{"ticker":"STRZA","date":"2015-05-20","pret":0.0152,"close":41}
{"ticker":"STRZA","date":"2015-05-21","pret":0.01106,"close":41}
{"ticker":"STRZA","date":"2015-05-22","pret":0.00561,"close":40.96}
{"ticker":"STRZA","date":"2015-05-26","pret":0.00364,"close":41.15}
{"ticker":"STRZA","date":"2015-05-27","pret":0.00121,"close":41.55}
{"ticker":"STRZA","date":"2015-05-28","pret":0.01465,"close":41.91}
{"ticker":"STRZA","date":"2015-05-29","pret":-0.00072,"close":41.96}
{"ticker":"STRZA","date":"2015-06-01","pret":0.00215,"close":41.69}
{"ticker":"STRZA","date":"2015-06-02","pret":-0.01149,"close":41.1}
{"ticker":"STRZA","date":"2015-06-03","pret":-0.00968,"close":41.7}
{"ticker":"STRZA","date":"2015-06-04","pret":0.01112,"close":41.65}
{"ticker":"STRZA","date":"2015-06-05","pret":-0.00096,"close":41.67}
{"ticker":"STRZA","date":"2015-06-08","pret":0.0048,"close":41.17}
{"ticker":"STRZA","date":"2015-06-09","pret":-0.01521,"close":41.31}
{"ticker":"STRZA","date":"2015-06-10","pret":0.00558,"close":41.25}
{"ticker":"STRZA","date":"2015-06-11","pret":-0.00073,"close":41.4}
{"ticker":"STRZA","date":"2015-06-12","pret":0.00266,"close":41.45}
{"ticker":"STRZA","date":"2015-06-15","pret":-0.00363,"close":41.78}
{"ticker":"STRZA","date":"2015-06-16","pret":0.01896,"close":42.06}
{"ticker":"STRZA","date":"2015-06-17","pret":0.00474,"close":42.36}
{"ticker":"STRZA","date":"2015-06-18","pret":0.00825,"close":43.01}
{"ticker":"STRZA","date":"2015-06-19","pret":0.01236,"close":43.52}
{"ticker":"STRZA","date":"2015-06-22","pret":0.0186,"close":43.43}
{"ticker":"STRZA","date":"2015-06-23","pret":-0.00845,"close":43.59}
{"ticker":"STRZA","date":"2015-06-24","pret":-0.00023,"close":42.81}
{"ticker":"STRZA","date":"2015-06-25","pret":-0.0155,"close":43.8}
{"ticker":"STRZA","date":"2015-06-26","pret":0.02076,"close":45}
{"ticker":"STRZA","date":"2015-06-29","pret":0.02324,"close":44.2}
{"ticker":"STRZA","date":"2015-06-30","pret":-0.00514,"close":44.72}
{"ticker":"STRZA","date":"2015-07-01","pret":0.00559,"close":45.18}
{"ticker":"STRZA","date":"2015-07-02","pret":0.01219,"close":44.47}
{"ticker":"STRZA","date":"2015-07-06","pret":-0.02611,"close":43.76}
{"ticker":"STRZA","date":"2015-07-07","pret":-0.00908,"close":44}
{"ticker":"STRZA","date":"2015-07-08","pret":-0.00183,"close":43.05}
{"ticker":"STRZA","date":"2015-07-09","pret":-0.0108,"close":43.15}
{"ticker":"STRZA","date":"2015-07-10","pret":0.0124,"close":44.09}
{"ticker":"STRZA","date":"2015-07-13","pret":0.01944,"close":44.86}
{"ticker":"STRZA","date":"2015-07-14","pret":0.00714,"close":44.95}
{"ticker":"STRZA","date":"2015-07-15","pret":0.00089,"close":45.48}
{"ticker":"STRZA","date":"2015-07-16","pret":0.02109,"close":46.48}
{"ticker":"STRZA","date":"2015-07-17","pret":0.01274,"close":45.94}
{"ticker":"STRZA","date":"2015-07-20","pret":-0.00797,"close":46.17}
{"ticker":"STRZA","date":"2015-07-21","pret":-0.00347,"close":45.3}
{"ticker":"STRZA","date":"2015-07-22","pret":-0.01951,"close":45.28}
{"ticker":"STRZA","date":"2015-07-23","pret":-0.00377,"close":44.44}
{"ticker":"STRZA","date":"2015-07-24","pret":-0.00758,"close":44.38}
{"ticker":"STRZA","date":"2015-07-27","pret":-0.01899,"close":43.67}
{"ticker":"STRZA","date":"2015-07-28","pret":0.00342,"close":44.77}
{"ticker":"STRZA","date":"2015-07-29","pret":-0.06847,"close":40.4}
{"ticker":"STRZA","date":"2015-07-30","pret":-0.01004,"close":40.9}
{"ticker":"STRZA","date":"2015-07-31","pret":0,"close":40.45}
{"ticker":"STRZA","date":"2015-08-03","pret":-0.02138,"close":39.19}
{"ticker":"STRZA","date":"2015-08-04","pret":-0.02005,"close":38.6}
{"ticker":"STRZA","date":"2015-08-05","pret":-0.01785,"close":38.04}
{"ticker":"STRZA","date":"2015-08-06","pret":-0.01076,"close":35.87}
{"ticker":"STRZA","date":"2015-08-07","pret":-0.05143,"close":37.34}
{"ticker":"STRZA","date":"2015-08-10","pret":0.02279,"close":37.2}
{"ticker":"STRZA","date":"2015-08-11","pret":0.0046,"close":37.09}
{"ticker":"STRZA","date":"2015-08-12","pret":-0.00869,"close":37.05}
{"ticker":"STRZA","date":"2015-08-13","pret":0.01408,"close":36.87}
{"ticker":"STRZA","date":"2015-08-14","pret":-0.0062,"close":37.07}
{"ticker":"STRZA","date":"2015-08-17","pret":-0.00217,"close":38.37}
{"ticker":"STRZA","date":"2015-08-18","pret":0.03201,"close":38.24}
{"ticker":"STRZA","date":"2015-08-19","pret":-0.00263,"close":38.52}
{"ticker":"STRZA","date":"2015-08-20","pret":0.00289,"close":37.58}
{"ticker":"STRZA","date":"2015-08-21","pret":-0.02068,"close":36.86}
{"ticker":"STRZA","date":"2015-08-24","pret":-0.07568,"close":35.66}
{"ticker":"STRZA","date":"2015-08-25","pret":0.05455,"close":35.99}
{"ticker":"STRZA","date":"2015-08-26","pret":0.00301,"close":36.74}
{"ticker":"STRZA","date":"2015-08-27","pret":0.01624,"close":37.43}
{"ticker":"STRZA","date":"2015-08-28","pret":0.00268,"close":37.73}
{"ticker":"STRZA","date":"2015-08-31","pret":0.008,"close":37.61}
{"ticker":"STRZA","date":"2015-09-01","pret":-0.00934,"close":36.94}
{"ticker":"STRZA","date":"2015-09-02","pret":0,"close":37.04}
{"ticker":"STRZA","date":"2015-09-03","pret":-0.00027,"close":37.65}
{"ticker":"STRZA","date":"2015-09-04","pret":-0.00161,"close":37.56}
{"ticker":"STRZA","date":"2015-09-08","pret":0.03068,"close":38.48}
{"ticker":"STRZA","date":"2015-09-09","pret":0.00985,"close":38.13}
{"ticker":"STRZA","date":"2015-09-10","pret":-0.01376,"close":38.43}
{"ticker":"STRZA","date":"2015-09-11","pret":0.00392,"close":38.41}
{"ticker":"STRZA","date":"2015-09-14","pret":0.00364,"close":38.26}
{"ticker":"STRZA","date":"2015-09-15","pret":-0.00234,"close":38.79}
{"ticker":"STRZA","date":"2015-09-16","pret":0.04998,"close":40.44}
{"ticker":"STRZA","date":"2015-09-17","pret":-0.02126,"close":40.31}
{"ticker":"STRZA","date":"2015-09-18","pret":0.01006,"close":40.68}
{"ticker":"STRZA","date":"2015-09-21","pret":0.02178,"close":40.38}
{"ticker":"STRZA","date":"2015-09-22","pret":-0.01829,"close":39.81}
{"ticker":"STRZA","date":"2015-09-23","pret":-0.002,"close":39.51}
{"ticker":"STRZA","date":"2015-09-24","pret":-0.023,"close":38.68}
{"ticker":"STRZA","date":"2015-09-25","pret":-0.00461,"close":38.85}
{"ticker":"STRZA","date":"2015-09-28","pret":-0.00955,"close":37.3}
{"ticker":"STRZA","date":"2015-09-29","pret":-0.02974,"close":36.58}
{"ticker":"STRZA","date":"2015-09-30","pret":-0.01806,"close":37.34}
{"ticker":"STRZA","date":"2015-10-01","pret":0.01646,"close":36.68}
{"ticker":"STRZA","date":"2015-10-02","pret":-0.0285,"close":37.55}
{"ticker":"STRZA","date":"2015-10-05","pret":0.03251,"close":39.07}
{"ticker":"STRZA","date":"2015-10-06","pret":0.07692,"close":38.98}
{"ticker":"STRZA","date":"2015-10-07","pret":-0.03618,"close":39.3}
{"ticker":"STRZA","date":"2015-10-08","pret":0.00332,"close":38.94}
{"ticker":"STRZA","date":"2015-10-09","pret":-0.00768,"close":39.37}
{"ticker":"STRZA","date":"2015-10-12","pret":0.01707,"close":39.16}
{"ticker":"STRZA","date":"2015-10-13","pret":-0.01041,"close":39.22}
{"ticker":"STRZA","date":"2015-10-14","pret":0,"close":38.6}
{"ticker":"STRZA","date":"2015-10-15","pret":-0.01078,"close":38.91}
{"ticker":"STRZA","date":"2015-10-16","pret":0.00848,"close":38.98}
{"ticker":"STRZA","date":"2015-10-19","pret":-0.00487,"close":38.39}
{"ticker":"STRZA","date":"2015-10-20","pret":-0.01529,"close":38.48}
{"ticker":"STRZA","date":"2015-10-21","pret":0.00936,"close":37.94}
{"ticker":"STRZA","date":"2015-10-22","pret":-0.0159,"close":38.09}
{"ticker":"STRZA","date":"2015-10-23","pret":0.00968,"close":37.95}
{"ticker":"STRZA","date":"2015-10-26","pret":-0.01627,"close":37.76}
{"ticker":"STRZA","date":"2015-10-27","pret":-0.0069,"close":36.72}
{"ticker":"STRZA","date":"2015-10-28","pret":-0.01557,"close":37.49}
{"ticker":"STRZA","date":"2015-10-29","pret":0.02538,"close":37.2}
{"ticker":"STRZA","date":"2015-10-30","pret":-0.13871,"close":33.51}
{"ticker":"STRZA","date":"2015-11-02","pret":0.01772,"close":34.66}
{"ticker":"STRZA","date":"2015-11-03","pret":0.02615,"close":35.04}
{"ticker":"STRZA","date":"2015-11-04","pret":0.01525,"close":34.14}
{"ticker":"STRZA","date":"2015-11-05","pret":-0.0138,"close":34.22}
{"ticker":"STRZA","date":"2015-11-06","pret":-0.00698,"close":34.8}
{"ticker":"STRZA","date":"2015-11-09","pret":0.01246,"close":34.22}
{"ticker":"STRZA","date":"2015-11-10","pret":-0.01685,"close":35.01}
{"ticker":"STRZA","date":"2015-11-11","pret":0.02602,"close":35.25}
{"ticker":"STRZA","date":"2015-11-12","pret":-0.00572,"close":34.41}
{"ticker":"STRZA","date":"2015-11-13","pret":-0.01796,"close":33.6}
{"ticker":"STRZA","date":"2015-11-16","pret":-0.02126,"close":34.04}
{"ticker":"STRZA","date":"2015-11-17","pret":0.01687,"close":34.48}
{"ticker":"STRZA","date":"2015-11-18","pret":0.0163,"close":35.25}
{"ticker":"STRZA","date":"2015-11-19","pret":0.01091,"close":35.1}
{"ticker":"STRZA","date":"2015-11-20","pret":0.00541,"close":35.35}
{"ticker":"STRZA","date":"2015-11-23","pret":-0.00427,"close":34.92}
{"ticker":"STRZA","date":"2015-11-24","pret":-0.01148,"close":34.96}
{"ticker":"STRZA","date":"2015-11-25","pret":0.00633,"close":35.48}
{"ticker":"STRZA","date":"2015-11-26"}
{"ticker":"STRZA","date":"2015-11-27","pret":0.01367,"close":35.45}
{"ticker":"STRZA","date":"2015-11-30","pret":0.0017,"close":35.28}
{"ticker":"STRZA","date":"2015-12-01","pret":0.00085,"close":35.76}
{"ticker":"STRZA","date":"2015-12-02","pret":0.01122,"close":35.46}
{"ticker":"STRZA","date":"2015-12-03","pret":-0.00953,"close":35.31}
{"ticker":"STRZA","date":"2015-12-04","pret":-0.06278,"close":34.71}
{"ticker":"STRZA","date":"2015-12-07","pret":0.03449,"close":34.42}
{"ticker":"STRZA","date":"2015-12-08","pret":-0.01401,"close":34.1}
{"ticker":"STRZA","date":"2015-12-09","pret":0.0044,"close":34.5}
{"ticker":"STRZA","date":"2015-12-10","pret":0.00467,"close":34.33}
{"ticker":"STRZA","date":"2015-12-11","pret":-0.00878,"close":33.33}
{"ticker":"STRZA","date":"2015-12-14","pret":-0.01778,"close":32.94}
{"ticker":"STRZA","date":"2015-12-15","pret":-0.0051,"close":33.16}
{"ticker":"STRZA","date":"2015-12-16","pret":0,"close":34.12}
{"ticker":"STRZA","date":"2015-12-17"}
{"ticker":"STRZA","date":"2015-12-18","pret":-0.00754,"close":32.61}
{"ticker":"STRZA","date":"2015-12-21","pret":-0.00303,"close":33.68}
{"ticker":"STRZA","date":"2015-12-22","pret":0.01806,"close":33.55}
{"ticker":"STRZA","date":"2015-12-23","pret":0.0098,"close":33.82}
{"ticker":"STRZA","date":"2015-12-24","pret":-0.00444,"close":33.76}
{"ticker":"STRZA","date":"2015-12-28","pret":0.00089,"close":33.57}
{"ticker":"STRZA","date":"2015-12-29","pret":0.0003,"close":34.08}
{"ticker":"STRZA","date":"2015-12-30","pret":0.00826,"close":34}
{"ticker":"STRZA","date":"2015-12-31","pret":-0.00059,"close":33.5}
{"ticker":"STRZA","date":"2016-01-04","pret":-0.02834,"close":33.07}
{"ticker":"STRZA","date":"2016-01-05","pret":-0.00303,"close":32.61}
{"ticker":"STT","date":"2015-01-02","pret":-0.00353,"close":78.35}
{"ticker":"STT","date":"2015-01-05","pret":-0.01783,"close":77.05}
{"ticker":"STT","date":"2015-01-06","pret":-0.01319,"close":74.85}
{"ticker":"STT","date":"2015-01-07","pret":-0.0135,"close":75.55}
{"ticker":"STT","date":"2015-01-08","pret":0.00802,"close":77.15}
{"ticker":"STT","date":"2015-01-09","pret":0.01314,"close":76.03}
{"ticker":"STT","date":"2015-01-12","pret":-0.01681,"close":75.37}
{"ticker":"STT","date":"2015-01-13","pret":0.00184,"close":75.19}
{"ticker":"STT","date":"2015-01-14","pret":-0.04713,"close":73.35}
{"ticker":"STT","date":"2015-01-15","pret":0.00562,"close":72.78}
{"ticker":"STT","date":"2015-01-16","pret":-0.01086,"close":73.66}
{"ticker":"STT","date":"2015-01-20","pret":0.02444,"close":73.2}
{"ticker":"STT","date":"2015-01-21","pret":0.0004,"close":74.74}
{"ticker":"STT","date":"2015-01-22","pret":0.01671,"close":77.09}
{"ticker":"STT","date":"2015-01-23","pret":-0.00159,"close":72.4}
{"ticker":"STT","date":"2015-01-26","pret":-0.05192,"close":73.28}
{"ticker":"STT","date":"2015-01-27","pret":0.00752,"close":72.54}
{"ticker":"STT","date":"2015-01-28","pret":0.01297,"close":71.28}
{"ticker":"STT","date":"2015-01-29","pret":-0.0247,"close":71.8}
{"ticker":"STT","date":"2015-01-30","pret":-0.0038,"close":71.51}
{"ticker":"STT","date":"2015-02-02","pret":0.01136,"close":72.98}
{"ticker":"STT","date":"2015-02-03","pret":0.02451,"close":74.62}
{"ticker":"STT","date":"2015-02-04","pret":0.01284,"close":73.77}
{"ticker":"STT","date":"2015-02-05","pret":-0.00296,"close":74.69}
{"ticker":"STT","date":"2015-02-06","pret":0.01458,"close":76.12}
{"ticker":"STT","date":"2015-02-09","pret":0.00292,"close":76.16}
{"ticker":"STT","date":"2015-02-10","pret":0.01498,"close":77.27}
{"ticker":"STT","date":"2015-02-11","pret":0.00507,"close":76.99}
{"ticker":"STT","date":"2015-02-12","pret":0.00259,"close":77.39}
{"ticker":"STT","date":"2015-02-13","pret":-0.00039,"close":76.93}
{"ticker":"STT","date":"2015-02-17","pret":-0.0253,"close":77.27}
{"ticker":"STT","date":"2015-02-18","pret":0.02401,"close":76.25}
{"ticker":"STT","date":"2015-02-19","pret":-0.01633,"close":76.54}
{"ticker":"STT","date":"2015-02-20","pret":0.00473,"close":77.63}
{"ticker":"STT","date":"2015-02-23","pret":0.01432,"close":77.1}
{"ticker":"STT","date":"2015-02-24","pret":-0.00414,"close":78.21}
{"ticker":"STT","date":"2015-02-25","pret":0.00892,"close":76.91}
{"ticker":"STT","date":"2015-02-26","pret":-0.02435,"close":74.81}
{"ticker":"STT","date":"2015-02-27","pret":-0.01528,"close":74.45}
{"ticker":"STT","date":"2015-03-02","pret":-0.00456,"close":75.57}
{"ticker":"STT","date":"2015-03-03","pret":0.0095,"close":75.37}
{"ticker":"STT","date":"2015-03-04","pret":-0.00067,"close":75.13}
{"ticker":"STT","date":"2015-03-05","pret":0.0012,"close":74.67}
{"ticker":"STT","date":"2015-03-06","pret":-0.04214,"close":72.81}
{"ticker":"STT","date":"2015-03-09","pret":0.0142,"close":73.57}
{"ticker":"STT","date":"2015-03-10","pret":-0.00577,"close":71.34}
{"ticker":"STT","date":"2015-03-11","pret":-0.01582,"close":72.42}
{"ticker":"STT","date":"2015-03-12","pret":0.02473,"close":73.67}
{"ticker":"STT","date":"2015-03-13","pret":0.003,"close":73.41}
{"ticker":"STT","date":"2015-03-16","pret":0.00434,"close":74.9}
{"ticker":"STT","date":"2015-03-17","pret":0.01386,"close":75.56}
{"ticker":"STT","date":"2015-03-18","pret":0.00719,"close":75.13}
{"ticker":"STT","date":"2015-03-19","pret":-0.00532,"close":74.83}
{"ticker":"STT","date":"2015-03-20","pret":0.00266,"close":76.24}
{"ticker":"STT","date":"2015-03-23","pret":0.01216,"close":75.57}
{"ticker":"STT","date":"2015-03-24","pret":-0.01123,"close":74.75}
{"ticker":"STT","date":"2015-03-25","pret":-0.00693,"close":73.27}
{"ticker":"STT","date":"2015-03-26","pret":-0.02246,"close":73.65}
{"ticker":"STT","date":"2015-03-27","pret":0.0041,"close":73.47}
{"ticker":"STT","date":"2015-03-30","pret":-0.00601,"close":73.88}
{"ticker":"STT","date":"2015-03-31","pret":0.00819,"close":73.53}
{"ticker":"STT","date":"2015-04-01","pret":-0.00382,"close":73.45}
{"ticker":"STT","date":"2015-04-02","pret":0.00068,"close":73.97}
{"ticker":"STT","date":"2015-04-06","pret":0.00164,"close":74.65}
{"ticker":"STT","date":"2015-04-07","pret":0.01567,"close":75.2}
{"ticker":"STT","date":"2015-04-08","pret":0.00881,"close":75.78}
{"ticker":"STT","date":"2015-04-09","pret":0.00385,"close":76.22}
{"ticker":"STT","date":"2015-04-10","pret":0.00765,"close":76.35}
{"ticker":"STT","date":"2015-04-13","pret":0.00249,"close":76.65}
{"ticker":"STT","date":"2015-04-14","pret":0.00079,"close":76.39}
{"ticker":"STT","date":"2015-04-15","pret":0.0017,"close":76.53}
{"ticker":"STT","date":"2015-04-16","pret":-0.0038,"close":76.44}
{"ticker":"STT","date":"2015-04-17","pret":-0.00408,"close":75.68}
{"ticker":"STT","date":"2015-04-20","pret":0.00224,"close":76.28}
{"ticker":"STT","date":"2015-04-21","pret":0.01085,"close":76.67}
{"ticker":"STT","date":"2015-04-22","pret":-0.00274,"close":77.93}
{"ticker":"STT","date":"2015-04-23","pret":0.01476,"close":78.19}
{"ticker":"STT","date":"2015-04-24","pret":-0.00141,"close":76.36}
{"ticker":"STT","date":"2015-04-27","pret":-0.01347,"close":76.93}
{"ticker":"STT","date":"2015-04-28","pret":-0.00536,"close":77.48}
{"ticker":"STT","date":"2015-04-29","pret":0.01341,"close":77.65}
{"ticker":"STT","date":"2015-04-30","pret":0.00362,"close":77.12}
{"ticker":"STT","date":"2015-05-01","pret":0.00335,"close":77.65}
{"ticker":"STT","date":"2015-05-04","pret":0.00077,"close":78.74}
{"ticker":"STT","date":"2015-05-05","pret":0.00576,"close":78.75}
{"ticker":"STT","date":"2015-05-06","pret":0.0152,"close":78.01}
{"ticker":"STT","date":"2015-05-07","pret":-0.01788,"close":78.17}
{"ticker":"STT","date":"2015-05-08","pret":0.00828,"close":78.75}
{"ticker":"STT","date":"2015-05-11","pret":-0.00305,"close":78.02}
{"ticker":"STT","date":"2015-05-12","pret":-0.01372,"close":77.76}
{"ticker":"STT","date":"2015-05-13","pret":0.00245,"close":78}
{"ticker":"STT","date":"2015-05-14","pret":0.00744,"close":77.72}
{"ticker":"STT","date":"2015-05-15","pret":-0.00448,"close":77.85}
{"ticker":"STT","date":"2015-05-18","pret":-0.00657,"close":78.69}
{"ticker":"STT","date":"2015-05-19","pret":0.01679,"close":79.11}
{"ticker":"STT","date":"2015-05-20","pret":0.00406,"close":78.95}
{"ticker":"STT","date":"2015-05-21","pret":-0.00469,"close":78.9}
{"ticker":"STT","date":"2015-05-22","pret":0.00025,"close":78.62}
{"ticker":"STT","date":"2015-05-26","pret":-0.00344,"close":77.61}
{"ticker":"STT","date":"2015-05-27","pret":-0.0064,"close":78.47}
{"ticker":"STT","date":"2015-05-28","pret":0.00576,"close":79.12}
{"ticker":"STT","date":"2015-05-29","pret":0.00776,"close":77.93}
{"ticker":"STT","date":"2015-06-01","pret":-0.00929,"close":77.44}
{"ticker":"STT","date":"2015-06-02","pret":-0.01416,"close":77.15}
{"ticker":"STT","date":"2015-06-03","pret":0.00633,"close":78.35}
{"ticker":"STT","date":"2015-06-04","pret":0.00424,"close":77.33}
{"ticker":"STT","date":"2015-06-05","pret":0.00359,"close":78.52}
{"ticker":"STT","date":"2015-06-08","pret":0.00319,"close":78.79}
{"ticker":"STT","date":"2015-06-09","pret":0.00343,"close":79.15}
{"ticker":"STT","date":"2015-06-10","pret":0.01011,"close":80.68}
{"ticker":"STT","date":"2015-06-11","pret":0.01485,"close":80.84}
{"ticker":"STT","date":"2015-06-12","pret":-0.00012,"close":80.64}
{"ticker":"STT","date":"2015-06-15","pret":-0.00971,"close":79.82}
{"ticker":"STT","date":"2015-06-16","pret":-0.00564,"close":79.84}
{"ticker":"STT","date":"2015-06-17","pret":0.00739,"close":79.49}
{"ticker":"STT","date":"2015-06-18","pret":-0.00338,"close":79.91}
{"ticker":"STT","date":"2015-06-19","pret":-0.00818,"close":78.95}
{"ticker":"STT","date":"2015-06-22","pret":0.00968,"close":79.52}
{"ticker":"STT","date":"2015-06-23","pret":-0.00088,"close":79.9}
{"ticker":"STT","date":"2015-06-24","pret":-0.00427,"close":79.76}
{"ticker":"STT","date":"2015-06-25","pret":0.00477,"close":78.66}
{"ticker":"STT","date":"2015-06-26","pret":-0.01145,"close":78.98}
{"ticker":"STT","date":"2015-06-29","pret":-0.01659,"close":76.29}
{"ticker":"STT","date":"2015-06-30","pret":-0.00348,"close":77}
{"ticker":"STT","date":"2015-07-01","pret":0.00644,"close":77.43}
{"ticker":"STT","date":"2015-07-02","pret":-0.01045,"close":77.01}
{"ticker":"STT","date":"2015-07-06","pret":-0.01371,"close":76.62}
{"ticker":"STT","date":"2015-07-07","pret":0.00524,"close":76.63}
{"ticker":"STT","date":"2015-07-08","pret":-0.00774,"close":74.6}
{"ticker":"STT","date":"2015-07-09","pret":-0.00211,"close":74.95}
{"ticker":"STT","date":"2015-07-10","pret":0.00264,"close":75.97}
{"ticker":"STT","date":"2015-07-13","pret":0.01438,"close":77.22}
{"ticker":"STT","date":"2015-07-14","pret":-0.00208,"close":77.54}
{"ticker":"STT","date":"2015-07-15","pret":0.0128,"close":77.99}
{"ticker":"STT","date":"2015-07-16","pret":0.00576,"close":79.3}
{"ticker":"STT","date":"2015-07-17","pret":0.01092,"close":79.38}
{"ticker":"STT","date":"2015-07-20","pret":0.00492,"close":79.8}
{"ticker":"STT","date":"2015-07-21","pret":0.00126,"close":79.95}
{"ticker":"STT","date":"2015-07-22","pret":-0.00138,"close":80.82}
{"ticker":"STT","date":"2015-07-23","pret":0.01683,"close":79.71}
{"ticker":"STT","date":"2015-07-24","pret":-0.03895,"close":75.38}
{"ticker":"STT","date":"2015-07-27","pret":-0.042,"close":74.83}
{"ticker":"STT","date":"2015-07-28","pret":0.00841,"close":76.17}
{"ticker":"STT","date":"2015-07-29","pret":0.01399,"close":76.42}
{"ticker":"STT","date":"2015-07-30","pret":0.0021,"close":77.15}
{"ticker":"STT","date":"2015-07-31","pret":0.00912,"close":76.56}
{"ticker":"STT","date":"2015-08-03","pret":-0.00716,"close":77.19}
{"ticker":"STT","date":"2015-08-04","pret":0.00936,"close":78.15}
{"ticker":"STT","date":"2015-08-05","pret":0.01998,"close":78.1}
{"ticker":"STT","date":"2015-08-06","pret":-0.01122,"close":78.35}
{"ticker":"STT","date":"2015-08-07","pret":0.00231,"close":78.51}
{"ticker":"STT","date":"2015-08-10","pret":0.0141,"close":79.53}
{"ticker":"STT","date":"2015-08-11","pret":-0.01078,"close":78.43}
{"ticker":"STT","date":"2015-08-12","pret":-0.01141,"close":77.21}
{"ticker":"STT","date":"2015-08-13","pret":-0.00673,"close":77.55}
{"ticker":"STT","date":"2015-08-14","pret":0.00337,"close":78.47}
{"ticker":"STT","date":"2015-08-17","pret":0.0009,"close":78.13}
{"ticker":"STT","date":"2015-08-18","pret":0.0058,"close":78.38}
{"ticker":"STT","date":"2015-08-19","pret":0.00141,"close":77.95}
{"ticker":"STT","date":"2015-08-20","pret":-0.0124,"close":75.92}
{"ticker":"STT","date":"2015-08-21","pret":-0.023,"close":73.88}
{"ticker":"STT","date":"2015-08-24","pret":-0.08719,"close":69.46}
{"ticker":"STT","date":"2015-08-25","pret":0.03703,"close":68.09}
{"ticker":"STT","date":"2015-08-26","pret":-0.02262,"close":70.77}
{"ticker":"STT","date":"2015-08-27","pret":0.02514,"close":72.94}
{"ticker":"STT","date":"2015-08-28","pret":0.01275,"close":73.11}
{"ticker":"STT","date":"2015-08-31","pret":-0.00193,"close":71.92}
{"ticker":"STT","date":"2015-09-01","pret":-0.0331,"close":69.68}
{"ticker":"STT","date":"2015-09-02","pret":0.03805,"close":70.82}
{"ticker":"STT","date":"2015-09-03","pret":-0.02572,"close":71.45}
{"ticker":"STT","date":"2015-09-04","pret":-0.00593,"close":70.03}
{"ticker":"STT","date":"2015-09-08","pret":0.01546,"close":72.22}
{"ticker":"STT","date":"2015-09-09","pret":0.01413,"close":71.26}
{"ticker":"STT","date":"2015-09-10","pret":-0.02366,"close":71.62}
{"ticker":"STT","date":"2015-09-11","pret":0.00141,"close":71.52}
{"ticker":"STT","date":"2015-09-14","pret":0.00589,"close":71.3}
{"ticker":"STT","date":"2015-09-15","pret":-0.00056,"close":71.93}
{"ticker":"STT","date":"2015-09-16","pret":0.00628,"close":72.09}
{"ticker":"STT","date":"2015-09-17","pret":0.00375,"close":71.49}
{"ticker":"STT","date":"2015-09-18","pret":-0.02895,"close":69}
{"ticker":"STT","date":"2015-09-21","pret":-0.00601,"close":69.84}
{"ticker":"STT","date":"2015-09-22","pret":-0.01692,"close":68.61}
{"ticker":"STT","date":"2015-09-23","pret":0.0016,"close":68.56}
{"ticker":"STT","date":"2015-09-24","pret":-0.0129,"close":67.73}
{"ticker":"STT","date":"2015-09-25","pret":0.0129,"close":68.74}
{"ticker":"STT","date":"2015-09-28","pret":-0.00848,"close":66.39}
{"ticker":"STT","date":"2015-09-29","pret":-0.02664,"close":66.62}
{"ticker":"STT","date":"2015-09-30","pret":0.01883,"close":67.21}
{"ticker":"STT","date":"2015-10-01","pret":-0.00907,"close":67.11}
{"ticker":"STT","date":"2015-10-02","pret":-0.0248,"close":67.12}
{"ticker":"STT","date":"2015-10-05","pret":0.03757,"close":68.67}
{"ticker":"STT","date":"2015-10-06","pret":0.00808,"close":68.11}
{"ticker":"STT","date":"2015-10-07","pret":0.00584,"close":69.02}
{"ticker":"STT","date":"2015-10-08","pret":-0.00248,"close":69.45}
{"ticker":"STT","date":"2015-10-09","pret":0.01261,"close":68.77}
{"ticker":"STT","date":"2015-10-12","pret":-0.01304,"close":69.11}
{"ticker":"STT","date":"2015-10-13","pret":0,"close":67.71}
{"ticker":"STT","date":"2015-10-14","pret":-0.01544,"close":66.64}
{"ticker":"STT","date":"2015-10-15","pret":-0.00089,"close":68.51}
{"ticker":"STT","date":"2015-10-16","pret":0.02214,"close":68.51}
{"ticker":"STT","date":"2015-10-19","pret":-0.01476,"close":67.82}
{"ticker":"STT","date":"2015-10-20","pret":-0.0031,"close":68.26}
{"ticker":"STT","date":"2015-10-21","pret":0.0113,"close":67.19}
{"ticker":"STT","date":"2015-10-22","pret":-0.0153,"close":69.27}
{"ticker":"STT","date":"2015-10-23","pret":0.02301,"close":67.14}
{"ticker":"STT","date":"2015-10-26","pret":-0.02776,"close":66.92}
{"ticker":"STT","date":"2015-10-27","pret":-0.01048,"close":67.47}
{"ticker":"STT","date":"2015-10-28","pret":0.01524,"close":70.34}
{"ticker":"STT","date":"2015-10-29","pret":0.04181,"close":69.78}
{"ticker":"STT","date":"2015-10-30","pret":-0.00642,"close":69}
{"ticker":"STT","date":"2015-11-02","pret":-0.01007,"close":70.32}
{"ticker":"STT","date":"2015-11-03","pret":0.01107,"close":71.25}
{"ticker":"STT","date":"2015-11-04","pret":0.01715,"close":71.27}
{"ticker":"STT","date":"2015-11-05","pret":0.00239,"close":72.46}
{"ticker":"STT","date":"2015-11-06","pret":0.04522,"close":73.62}
{"ticker":"STT","date":"2015-11-09","pret":-0.01091,"close":72.42}
{"ticker":"STT","date":"2015-11-10","pret":-0.02385,"close":71.43}
{"ticker":"STT","date":"2015-11-11","pret":-0.00473,"close":71.65}
{"ticker":"STT","date":"2015-11-12","pret":-0.00756,"close":70.62}
{"ticker":"STT","date":"2015-11-13","pret":-0.01244,"close":69.96}
{"ticker":"STT","date":"2015-11-16","pret":-0.01924,"close":70.59}
{"ticker":"STT","date":"2015-11-17","pret":0.02533,"close":70.98}
{"ticker":"STT","date":"2015-11-18","pret":0.0055,"close":72.88}
{"ticker":"STT","date":"2015-11-19","pret":0.02265,"close":72.62}
{"ticker":"STT","date":"2015-11-20","pret":0.0048,"close":72.78}
{"ticker":"STT","date":"2015-11-23","pret":-0.0048,"close":72.62}
{"ticker":"STT","date":"2015-11-24","pret":-0.01258,"close":72.34}
{"ticker":"STT","date":"2015-11-25","pret":0.00983,"close":72.82}
{"ticker":"STT","date":"2015-11-26"}
{"ticker":"STT","date":"2015-11-27","pret":0.00179,"close":72.8}
{"ticker":"STT","date":"2015-11-30","pret":0.00137,"close":72.58}
{"ticker":"STT","date":"2015-12-01","pret":0.00192,"close":72.43}
{"ticker":"STT","date":"2015-12-02","pret":-0.00426,"close":72.36}
{"ticker":"STT","date":"2015-12-03","pret":-0.0022,"close":71.34}
{"ticker":"STT","date":"2015-12-04","pret":-0.00943,"close":73.69}
{"ticker":"STT","date":"2015-12-07","pret":0.02245,"close":72.52}
{"ticker":"STT","date":"2015-12-08","pret":-0.03225,"close":70.96}
{"ticker":"STT","date":"2015-12-09","pret":-0.00947,"close":68.83}
{"ticker":"STT","date":"2015-12-10","pret":-0.02298,"close":69.05}
{"ticker":"STT","date":"2015-12-11","pret":-0.0139,"close":66.12}
{"ticker":"STT","date":"2015-12-14","pret":-0.01934,"close":65.73}
{"ticker":"STT","date":"2015-12-15","pret":-0.0021,"close":67.41}
{"ticker":"STT","date":"2015-12-16","pret":0.02468,"close":68.61}
{"ticker":"STT","date":"2015-12-17"}
{"ticker":"STT","date":"2015-12-18","pret":-0.0342,"close":64.73}
{"ticker":"STT","date":"2015-12-21","pret":-0.00686,"close":65.77}
{"ticker":"STT","date":"2015-12-22","pret":0.01518,"close":66.4}
{"ticker":"STT","date":"2015-12-23","pret":0.00511,"close":67.16}
{"ticker":"STT","date":"2015-12-24","pret":0.00687,"close":67.14}
{"ticker":"STT","date":"2015-12-28","pret":-0.00224,"close":67.17}
{"ticker":"STT","date":"2015-12-29","pret":0.00921,"close":67.65}
{"ticker":"STT","date":"2015-12-30","pret":-0.00534,"close":66.57}
{"ticker":"STT","date":"2015-12-31","pret":-0.018,"close":66.36}
{"ticker":"STT","date":"2016-01-04","pret":-0.01987,"close":65.14}
{"ticker":"STT","date":"2016-01-05","pret":0.00308,"close":65.24}
{"ticker":"STWD","date":"2015-01-02","pret":-0.00343,"close":23.41}
{"ticker":"STWD","date":"2015-01-05","pret":0.00086,"close":23.24}
{"ticker":"STWD","date":"2015-01-06","pret":0.00043,"close":23.39}
{"ticker":"STWD","date":"2015-01-07","pret":0.00471,"close":23.62}
{"ticker":"STWD","date":"2015-01-08","pret":0.0085,"close":23.86}
{"ticker":"STWD","date":"2015-01-09","pret":0.01011,"close":23.65}
{"ticker":"STWD","date":"2015-01-12","pret":-0.00588,"close":23.75}
{"ticker":"STWD","date":"2015-01-13","pret":0.00547,"close":23.74}
{"ticker":"STWD","date":"2015-01-14","pret":-0.00084,"close":23.86}
{"ticker":"STWD","date":"2015-01-15","pret":0.00168,"close":23.68}
{"ticker":"STWD","date":"2015-01-16","pret":-0.00926,"close":23.72}
{"ticker":"STWD","date":"2015-01-20","pret":0.00506,"close":23.44}
{"ticker":"STWD","date":"2015-01-21","pret":-0.01313,"close":23.51}
{"ticker":"STWD","date":"2015-01-22","pret":0.00595,"close":24.12}
{"ticker":"STWD","date":"2015-01-23","pret":0.02345,"close":24.06}
{"ticker":"STWD","date":"2015-01-26","pret":-0.00415,"close":24.19}
{"ticker":"STWD","date":"2015-01-27","pret":0.00042,"close":24.1}
{"ticker":"STWD","date":"2015-01-28","pret":0.00497,"close":24.01}
{"ticker":"STWD","date":"2015-01-29","pret":-0.0058,"close":24.05}
{"ticker":"STWD","date":"2015-01-30","pret":-0.00042,"close":23.93}
{"ticker":"STWD","date":"2015-02-02","pret":-0.00417,"close":24.03}
{"ticker":"STWD","date":"2015-02-03","pret":0.00542,"close":24.19}
{"ticker":"STWD","date":"2015-02-04","pret":0.00373,"close":24.1}
{"ticker":"STWD","date":"2015-02-05","pret":0.00124,"close":24.43}
{"ticker":"STWD","date":"2015-02-06","pret":0.00782,"close":24.1}
{"ticker":"STWD","date":"2015-02-09","pret":-0.01155,"close":24.15}
{"ticker":"STWD","date":"2015-02-10","pret":0.00414,"close":24.2}
{"ticker":"STWD","date":"2015-02-11","pret":0.00165,"close":24.12}
{"ticker":"STWD","date":"2015-02-12","pret":-0.00082,"close":24.34}
{"ticker":"STWD","date":"2015-02-13","pret":0.00289,"close":24.24}
{"ticker":"STWD","date":"2015-02-17","pret":-0.00165,"close":24.3}
{"ticker":"STWD","date":"2015-02-18","pret":0.00247,"close":24.34}
{"ticker":"STWD","date":"2015-02-19","pret":-0.00041,"close":24.28}
{"ticker":"STWD","date":"2015-02-20","pret":-0.00082,"close":24.41}
{"ticker":"STWD","date":"2015-02-23","pret":0.00616,"close":24.53}
{"ticker":"STWD","date":"2015-02-24","pret":0.00408,"close":24.28}
{"ticker":"STWD","date":"2015-02-25","pret":-0.00901,"close":24.36}
{"ticker":"STWD","date":"2015-02-26","pret":0.0037,"close":24.34}
{"ticker":"STWD","date":"2015-02-27","pret":-0.00041,"close":24.4}
{"ticker":"STWD","date":"2015-03-02","pret":0.00246,"close":24.56}
{"ticker":"STWD","date":"2015-03-03","pret":0.00245,"close":24.5}
{"ticker":"STWD","date":"2015-03-04","pret":-0.00409,"close":24.4}
{"ticker":"STWD","date":"2015-03-05","pret":0.00082,"close":24.18}
{"ticker":"STWD","date":"2015-03-06","pret":-0.01526,"close":23.77}
{"ticker":"STWD","date":"2015-03-09","pret":-0.01002,"close":23.74}
{"ticker":"STWD","date":"2015-03-10","pret":-0.00463,"close":23.65}
{"ticker":"STWD","date":"2015-03-11","pret":-0.00253,"close":23.59}
{"ticker":"STWD","date":"2015-03-12","pret":-0.00127,"close":23.71}
{"ticker":"STWD","date":"2015-03-13","pret":0.00422,"close":23.78}
{"ticker":"STWD","date":"2015-03-16","pret":0.00253,"close":23.83}
{"ticker":"STWD","date":"2015-03-17","pret":0,"close":23.92}
{"ticker":"STWD","date":"2015-03-18","pret":0.00503,"close":24.26}
{"ticker":"STWD","date":"2015-03-19","pret":0.0133,"close":24.16}
{"ticker":"STWD","date":"2015-03-20","pret":0.00206,"close":24.51}
{"ticker":"STWD","date":"2015-03-23","pret":0.00984,"close":24.67}
{"ticker":"STWD","date":"2015-03-24","pret":0.0057,"close":24.43}
{"ticker":"STWD","date":"2015-03-25","pret":-0.00897,"close":24.41}
{"ticker":"STWD","date":"2015-03-26","pret":-0.00164,"close":24.41}
{"ticker":"STWD","date":"2015-03-27","pret":-0.01737,"close":23.65}
{"ticker":"STWD","date":"2015-03-30","pret":-0.01133,"close":23.85}
{"ticker":"STWD","date":"2015-03-31","pret":0.00547,"close":24.3}
{"ticker":"STWD","date":"2015-04-01","pret":0.02035,"close":24.26}
{"ticker":"STWD","date":"2015-04-02","pret":-0.0033,"close":24.45}
{"ticker":"STWD","date":"2015-04-06","pret":0.00453,"close":24.63}
{"ticker":"STWD","date":"2015-04-07","pret":0.01022,"close":24.18}
{"ticker":"STWD","date":"2015-04-08","pret":-0.01722,"close":24.42}
{"ticker":"STWD","date":"2015-04-09","pret":0.00865,"close":24.37}
{"ticker":"STWD","date":"2015-04-10","pret":0.00246,"close":24.58}
{"ticker":"STWD","date":"2015-04-13","pret":0.00408,"close":24.52}
{"ticker":"STWD","date":"2015-04-14","pret":0.00122,"close":24.44}
{"ticker":"STWD","date":"2015-04-15","pret":-0.0268,"close":23.88}
{"ticker":"STWD","date":"2015-04-16","pret":-0.00084,"close":23.93}
{"ticker":"STWD","date":"2015-04-17","pret":-0.00084,"close":23.93}
{"ticker":"STWD","date":"2015-04-20","pret":0.00459,"close":23.95}
{"ticker":"STWD","date":"2015-04-21","pret":-0.00042,"close":24.01}
{"ticker":"STWD","date":"2015-04-22","pret":0.00083,"close":24.21}
{"ticker":"STWD","date":"2015-04-23","pret":0.00788,"close":24.17}
{"ticker":"STWD","date":"2015-04-24","pret":0.00041,"close":24.27}
{"ticker":"STWD","date":"2015-04-27","pret":0.0033,"close":24.18}
{"ticker":"STWD","date":"2015-04-28","pret":-0.0033,"close":24.3}
{"ticker":"STWD","date":"2015-04-29","pret":-0.00124,"close":24.09}
{"ticker":"STWD","date":"2015-04-30","pret":-0.00539,"close":24.01}
{"ticker":"STWD","date":"2015-05-01","pret":-0.00125,"close":24.14}
{"ticker":"STWD","date":"2015-05-04","pret":0.0054,"close":24.3}
{"ticker":"STWD","date":"2015-05-05","pret":0.00784,"close":24.17}
{"ticker":"STWD","date":"2015-05-06","pret":-0.00412,"close":23.98}
{"ticker":"STWD","date":"2015-05-07","pret":-0.01204,"close":24.1}
{"ticker":"STWD","date":"2015-05-08","pret":0.0141,"close":24.17}
{"ticker":"STWD","date":"2015-05-11","pret":-0.00702,"close":24}
{"ticker":"STWD","date":"2015-05-12","pret":-0.00833,"close":23.9}
{"ticker":"STWD","date":"2015-05-13","pret":0.00125,"close":23.92}
{"ticker":"STWD","date":"2015-05-14","pret":0.0025,"close":24.38}
{"ticker":"STWD","date":"2015-05-15","pret":0.01734,"close":24.27}
{"ticker":"STWD","date":"2015-05-18","pret":-0.0074,"close":24.46}
{"ticker":"STWD","date":"2015-05-19","pret":0.00658,"close":24.5}
{"ticker":"STWD","date":"2015-05-20","pret":0.00205,"close":24.4}
{"ticker":"STWD","date":"2015-05-21","pret":-0.00369,"close":24.24}
{"ticker":"STWD","date":"2015-05-22","pret":-0.00535,"close":24}
{"ticker":"STWD","date":"2015-05-26","pret":-0.00912,"close":23.88}
{"ticker":"STWD","date":"2015-05-27","pret":-0.00585,"close":23.91}
{"ticker":"STWD","date":"2015-05-28","pret":0.00209,"close":23.91}
{"ticker":"STWD","date":"2015-05-29","pret":0.00125,"close":23.89}
{"ticker":"STWD","date":"2015-06-01","pret":0.00167,"close":23.97}
{"ticker":"STWD","date":"2015-06-02","pret":-0.00459,"close":23.95}
{"ticker":"STWD","date":"2015-06-03","pret":0.00251,"close":23.52}
{"ticker":"STWD","date":"2015-06-04","pret":-0.0211,"close":23.41}
{"ticker":"STWD","date":"2015-06-05","pret":-0.00085,"close":23.11}
{"ticker":"STWD","date":"2015-06-08","pret":-0.01375,"close":23.01}
{"ticker":"STWD","date":"2015-06-09","pret":-0.00347,"close":22.88}
{"ticker":"STWD","date":"2015-06-10","pret":-0.00348,"close":23.07}
{"ticker":"STWD","date":"2015-06-11","pret":0.00695,"close":23.05}
{"ticker":"STWD","date":"2015-06-12","pret":-0.0026,"close":22.93}
{"ticker":"STWD","date":"2015-06-15","pret":-0.00609,"close":22.71}
{"ticker":"STWD","date":"2015-06-16","pret":-0.00701,"close":22.66}
{"ticker":"STWD","date":"2015-06-17","pret":-0.0022,"close":22.71}
{"ticker":"STWD","date":"2015-06-18","pret":0.0022,"close":22.85}
{"ticker":"STWD","date":"2015-06-19","pret":0.00351,"close":22.79}
{"ticker":"STWD","date":"2015-06-22","pret":0.00306,"close":22.63}
{"ticker":"STWD","date":"2015-06-23","pret":-0.01098,"close":22.82}
{"ticker":"STWD","date":"2015-06-24","pret":0.00835,"close":22.55}
{"ticker":"STWD","date":"2015-06-25","pret":-0.00571,"close":22.59}
{"ticker":"STWD","date":"2015-06-26","pret":-0.01822,"close":21.89}
{"ticker":"STWD","date":"2015-06-29","pret":-0.02084,"close":21.56}
{"ticker":"STWD","date":"2015-06-30","pret":-0.00597,"close":21.57}
{"ticker":"STWD","date":"2015-07-01","pret":0.00184,"close":21.75}
{"ticker":"STWD","date":"2015-07-02","pret":0.00276,"close":21.76}
{"ticker":"STWD","date":"2015-07-06","pret":-0.00829,"close":21.87}
{"ticker":"STWD","date":"2015-07-07","pret":0.01469,"close":22.24}
{"ticker":"STWD","date":"2015-07-08","pret":0.00997,"close":22.03}
{"ticker":"STWD","date":"2015-07-09","pret":-0.0009,"close":21.86}
{"ticker":"STWD","date":"2015-07-10","pret":-0.00861,"close":22.08}
{"ticker":"STWD","date":"2015-07-13","pret":0.0059,"close":22.1}
{"ticker":"STWD","date":"2015-07-14","pret":0.00271,"close":22.04}
{"ticker":"STWD","date":"2015-07-15","pret":-0.00543,"close":21.98}
{"ticker":"STWD","date":"2015-07-16","pret":0,"close":21.9}
{"ticker":"STWD","date":"2015-07-17","pret":-0.00409,"close":21.9}
{"ticker":"STWD","date":"2015-07-20","pret":-0.00137,"close":21.87}
{"ticker":"STWD","date":"2015-07-21","pret":-0.00274,"close":21.76}
{"ticker":"STWD","date":"2015-07-22","pret":-0.00459,"close":21.8}
{"ticker":"STWD","date":"2015-07-23","pret":0.00276,"close":21.58}
{"ticker":"STWD","date":"2015-07-24","pret":-0.01153,"close":21.47}
{"ticker":"STWD","date":"2015-07-27","pret":-0.00605,"close":21.47}
{"ticker":"STWD","date":"2015-07-28","pret":0.00419,"close":21.54}
{"ticker":"STWD","date":"2015-07-29","pret":0.00325,"close":21.72}
{"ticker":"STWD","date":"2015-07-30","pret":0.006,"close":21.71}
{"ticker":"STWD","date":"2015-07-31","pret":0.00414,"close":21.76}
{"ticker":"STWD","date":"2015-08-03","pret":0.00092,"close":21.78}
{"ticker":"STWD","date":"2015-08-04","pret":-0.00597,"close":22.13}
{"ticker":"STWD","date":"2015-08-05","pret":0.01146,"close":22}
{"ticker":"STWD","date":"2015-08-06","pret":0.00455,"close":21.8}
{"ticker":"STWD","date":"2015-08-07","pret":-0.00957,"close":21.87}
{"ticker":"STWD","date":"2015-08-10","pret":0.00411,"close":21.84}
{"ticker":"STWD","date":"2015-08-11","pret":-0.0032,"close":22.2}
{"ticker":"STWD","date":"2015-08-12","pret":0.01228,"close":22.27}
{"ticker":"STWD","date":"2015-08-13","pret":0.00541,"close":22.36}
{"ticker":"STWD","date":"2015-08-14","pret":0.00269,"close":22.42}
{"ticker":"STWD","date":"2015-08-17","pret":0.00536,"close":22.7}
{"ticker":"STWD","date":"2015-08-18","pret":0.00976,"close":22.51}
{"ticker":"STWD","date":"2015-08-19","pret":-0.00842,"close":22.47}
{"ticker":"STWD","date":"2015-08-20","pret":-0.00446,"close":22.34}
{"ticker":"STWD","date":"2015-08-21","pret":-0.00718,"close":21.93}
{"ticker":"STWD","date":"2015-08-24","pret":-0.0353,"close":21.05}
{"ticker":"STWD","date":"2015-08-25","pret":-0.00093,"close":20.9}
{"ticker":"STWD","date":"2015-08-26","pret":-0.01269,"close":21.14}
{"ticker":"STWD","date":"2015-08-27","pret":0.00378,"close":21.49}
{"ticker":"STWD","date":"2015-08-28","pret":0.01264,"close":21.37}
{"ticker":"STWD","date":"2015-08-31","pret":-0.00794,"close":21.28}
{"ticker":"STWD","date":"2015-09-01","pret":-0.0137,"close":21.15}
{"ticker":"STWD","date":"2015-09-02","pret":0.00946,"close":21.13}
{"ticker":"STWD","date":"2015-09-03","pret":-0.00236,"close":21.28}
{"ticker":"STWD","date":"2015-09-04","pret":-0.00189,"close":21.04}
{"ticker":"STWD","date":"2015-09-08","pret":0.00283,"close":21.26}
{"ticker":"STWD","date":"2015-09-09","pret":0.00752,"close":21.09}
{"ticker":"STWD","date":"2015-09-10","pret":-0.01225,"close":21.09}
{"ticker":"STWD","date":"2015-09-11","pret":-0.00142,"close":21.23}
{"ticker":"STWD","date":"2015-09-14","pret":0.00804,"close":21.37}
{"ticker":"STWD","date":"2015-09-15","pret":0.00797,"close":21.37}
{"ticker":"STWD","date":"2015-09-16","pret":-0.00047,"close":21.44}
{"ticker":"STWD","date":"2015-09-17","pret":0,"close":21.75}
{"ticker":"STWD","date":"2015-09-18","pret":0.01023,"close":21.57}
{"ticker":"STWD","date":"2015-09-21","pret":0.00139,"close":21.87}
{"ticker":"STWD","date":"2015-09-22","pret":0.00323,"close":21.52}
{"ticker":"STWD","date":"2015-09-23","pret":-0.00739,"close":21.74}
{"ticker":"STWD","date":"2015-09-24","pret":0.00417,"close":21.69}
{"ticker":"STWD","date":"2015-09-25","pret":0.00645,"close":21.41}
{"ticker":"STWD","date":"2015-09-28","pret":-0.04458,"close":20.31}
{"ticker":"STWD","date":"2015-09-29","pret":-0.02428,"close":20.03}
{"ticker":"STWD","date":"2015-09-30","pret":-0.00839,"close":20.52}
{"ticker":"STWD","date":"2015-10-01","pret":0.01672,"close":20.6}
{"ticker":"STWD","date":"2015-10-02","pret":0.00195,"close":20.93}
{"ticker":"STWD","date":"2015-10-05","pret":0.01928,"close":21.09}
{"ticker":"STWD","date":"2015-10-06","pret":0.00571,"close":21.12}
{"ticker":"STWD","date":"2015-10-07","pret":0.00756,"close":21.38}
{"ticker":"STWD","date":"2015-10-08","pret":0.0047,"close":21.39}
{"ticker":"STWD","date":"2015-10-09","pret":0.00374,"close":21.19}
{"ticker":"STWD","date":"2015-10-12","pret":-0.00891,"close":21.29}
{"ticker":"STWD","date":"2015-10-13","pret":-0.00142,"close":21.03}
{"ticker":"STWD","date":"2015-10-14","pret":-0.00663,"close":20.8}
{"ticker":"STWD","date":"2015-10-15","pret":-0.00763,"close":20.69}
{"ticker":"STWD","date":"2015-10-16","pret":-0.00817,"close":20.69}
{"ticker":"STWD","date":"2015-10-19","pret":-0.00193,"close":20.72}
{"ticker":"STWD","date":"2015-10-20","pret":-0.00097,"close":20.56}
{"ticker":"STWD","date":"2015-10-21","pret":-0.00291,"close":20.6}
{"ticker":"STWD","date":"2015-10-22","pret":0.00048,"close":20.62}
{"ticker":"STWD","date":"2015-10-23","pret":0.00581,"close":20.52}
{"ticker":"STWD","date":"2015-10-26","pret":-0.00921,"close":20.28}
{"ticker":"STWD","date":"2015-10-27","pret":-0.01471,"close":19.99}
{"ticker":"STWD","date":"2015-10-28","pret":-0.01043,"close":20.35}
{"ticker":"STWD","date":"2015-10-29","pret":0.01142,"close":20.2}
{"ticker":"STWD","date":"2015-10-30","pret":-0.00148,"close":20.09}
{"ticker":"STWD","date":"2015-11-02","pret":-0.00545,"close":20.46}
{"ticker":"STWD","date":"2015-11-03","pret":0.01578,"close":20.4}
{"ticker":"STWD","date":"2015-11-04","pret":0.00098,"close":20.32}
{"ticker":"STWD","date":"2015-11-05","pret":0.00585,"close":20.88}
{"ticker":"STWD","date":"2015-11-06","pret":0.00533,"close":20.61}
{"ticker":"STWD","date":"2015-11-09","pret":-0.00582,"close":20.28}
{"ticker":"STWD","date":"2015-11-10","pret":-0.0142,"close":20.3}
{"ticker":"STWD","date":"2015-11-11","pret":0.00099,"close":20.3}
{"ticker":"STWD","date":"2015-11-12","pret":-0.00247,"close":19.96}
{"ticker":"STWD","date":"2015-11-13","pret":-0.01392,"close":20.13}
{"ticker":"STWD","date":"2015-11-16","pret":0.00599,"close":20.15}
{"ticker":"STWD","date":"2015-11-17","pret":0.00298,"close":20.01}
{"ticker":"STWD","date":"2015-11-18","pret":-0.00348,"close":20.25}
{"ticker":"STWD","date":"2015-11-19","pret":0.00794,"close":20.34}
{"ticker":"STWD","date":"2015-11-20","pret":0.00738,"close":20.29}
{"ticker":"STWD","date":"2015-11-23","pret":-0.00442,"close":20.37}
{"ticker":"STWD","date":"2015-11-24","pret":-0.00247,"close":20.26}
{"ticker":"STWD","date":"2015-11-25","pret":0.00049,"close":20.21}
{"ticker":"STWD","date":"2015-11-26"}
{"ticker":"STWD","date":"2015-11-27","pret":-0.00099,"close":20.36}
{"ticker":"STWD","date":"2015-11-30","pret":0.00591,"close":20.33}
{"ticker":"STWD","date":"2015-12-01","pret":0.00539,"close":20.69}
{"ticker":"STWD","date":"2015-12-02","pret":0.01069,"close":20.34}
{"ticker":"STWD","date":"2015-12-03","pret":0.00048,"close":20.32}
{"ticker":"STWD","date":"2015-12-04","pret":-0.0146,"close":20.36}
{"ticker":"STWD","date":"2015-12-07","pret":-0.00245,"close":20.47}
{"ticker":"STWD","date":"2015-12-08","pret":0.00196,"close":20.51}
{"ticker":"STWD","date":"2015-12-09","pret":0.00147,"close":20.55}
{"ticker":"STWD","date":"2015-12-10","pret":0.00586,"close":20.46}
{"ticker":"STWD","date":"2015-12-11","pret":-0.00929,"close":20.22}
{"ticker":"STWD","date":"2015-12-14","pret":-0.0069,"close":19.74}
{"ticker":"STWD","date":"2015-12-15","pret":-0.02302,"close":20.27}
{"ticker":"STWD","date":"2015-12-16","pret":0.02698,"close":20.66}
{"ticker":"STWD","date":"2015-12-17"}
{"ticker":"STWD","date":"2015-12-18","pret":0.02049,"close":20.64}
{"ticker":"STWD","date":"2015-12-21","pret":0.00434,"close":20.76}
{"ticker":"STWD","date":"2015-12-22","pret":0,"close":21.14}
{"ticker":"STWD","date":"2015-12-23","pret":0.02093,"close":21.28}
{"ticker":"STWD","date":"2015-12-24","pret":0.00329,"close":21.34}
{"ticker":"STWD","date":"2015-12-28","pret":0.00094,"close":21.28}
{"ticker":"STWD","date":"2015-12-29","pret":-0.0242,"close":20.62}
{"ticker":"STWD","date":"2015-12-30","pret":-0.0082,"close":20.45}
{"ticker":"STWD","date":"2015-12-31","pret":-0.00924,"close":20.56}
{"ticker":"STWD","date":"2016-01-04","pret":-0.00392,"close":20.39}
{"ticker":"STWD","date":"2016-01-05","pret":0.00441,"close":20.65}
{"ticker":"STZ","date":"2015-01-02","pret":-0.00485,"close":97.5}
{"ticker":"STZ","date":"2015-01-05","pret":-0.01356,"close":99.82}
{"ticker":"STZ","date":"2015-01-06","pret":0.04841,"close":100.46}
{"ticker":"STZ","date":"2015-01-07","pret":-0.01132,"close":103.05}
{"ticker":"STZ","date":"2015-01-08","pret":0.06956,"close":107.64}
{"ticker":"STZ","date":"2015-01-09","pret":-0.0131,"close":107.34}
{"ticker":"STZ","date":"2015-01-12","pret":0.00429,"close":106.97}
{"ticker":"STZ","date":"2015-01-13","pret":0.00214,"close":106.3}
{"ticker":"STZ","date":"2015-01-14","pret":-0.01706,"close":108.43}
{"ticker":"STZ","date":"2015-01-15","pret":0.0331,"close":108.18}
{"ticker":"STZ","date":"2015-01-16","pret":-0.01094,"close":111.6}
{"ticker":"STZ","date":"2015-01-20","pret":0.0348,"close":111}
{"ticker":"STZ","date":"2015-01-21","pret":-0.01095,"close":110.53}
{"ticker":"STZ","date":"2015-01-22","pret":0.00369,"close":111.4}
{"ticker":"STZ","date":"2015-01-23","pret":-0.00171,"close":110.61}
{"ticker":"STZ","date":"2015-01-26","pret":-0.00542,"close":111.72}
{"ticker":"STZ","date":"2015-01-27","pret":0.00244,"close":111.29}
{"ticker":"STZ","date":"2015-01-28","pret":0.00702,"close":110.29}
{"ticker":"STZ","date":"2015-01-29","pret":-0.00594,"close":111.78}
{"ticker":"STZ","date":"2015-01-30","pret":0.00135,"close":110.45}
{"ticker":"STZ","date":"2015-02-02","pret":-0.00443,"close":111.3}
{"ticker":"STZ","date":"2015-02-03","pret":0.01098,"close":111.32}
{"ticker":"STZ","date":"2015-02-04","pret":-0.00494,"close":112.06}
{"ticker":"STZ","date":"2015-02-05","pret":0.01234,"close":112.66}
{"ticker":"STZ","date":"2015-02-06","pret":-0.00151,"close":112.91}
{"ticker":"STZ","date":"2015-02-09","pret":-0.00196,"close":111.86}
{"ticker":"STZ","date":"2015-02-10","pret":0.0024,"close":113.4}
{"ticker":"STZ","date":"2015-02-11","pret":0.00948,"close":113.53}
{"ticker":"STZ","date":"2015-02-12","pret":0.00106,"close":113.51}
{"ticker":"STZ","date":"2015-02-13","pret":-0.00238,"close":113.03}
{"ticker":"STZ","date":"2015-02-17","pret":-0.00247,"close":114.13}
{"ticker":"STZ","date":"2015-02-18","pret":0.00617,"close":114.68}
{"ticker":"STZ","date":"2015-02-19","pret":0.00823,"close":114.78}
{"ticker":"STZ","date":"2015-02-20","pret":0.00035,"close":115.75}
{"ticker":"STZ","date":"2015-02-23","pret":0.00478,"close":114.95}
{"ticker":"STZ","date":"2015-02-24","pret":-0.00087,"close":115.71}
{"ticker":"STZ","date":"2015-02-25","pret":0.00692,"close":114.14}
{"ticker":"STZ","date":"2015-02-26","pret":-0.01573,"close":115.78}
{"ticker":"STZ","date":"2015-02-27","pret":0.01659,"close":114.72}
{"ticker":"STZ","date":"2015-03-02","pret":-0.01406,"close":115.98}
{"ticker":"STZ","date":"2015-03-03","pret":0.01233,"close":115.15}
{"ticker":"STZ","date":"2015-03-04","pret":-0.00676,"close":114.43}
{"ticker":"STZ","date":"2015-03-05","pret":-0.00436,"close":113.82}
{"ticker":"STZ","date":"2015-03-06","pret":-0.01779,"close":110.91}
{"ticker":"STZ","date":"2015-03-09","pret":-0.00624,"close":115.23}
{"ticker":"STZ","date":"2015-03-10","pret":0.01965,"close":114.56}
{"ticker":"STZ","date":"2015-03-11","pret":0.00455,"close":115.61}
{"ticker":"STZ","date":"2015-03-12","pret":0.01214,"close":117.99}
{"ticker":"STZ","date":"2015-03-13","pret":0.01514,"close":116.44}
{"ticker":"STZ","date":"2015-03-16","pret":-0.01084,"close":117.38}
{"ticker":"STZ","date":"2015-03-17","pret":0.0012,"close":115.49}
{"ticker":"STZ","date":"2015-03-18","pret":-0.01043,"close":117.24}
{"ticker":"STZ","date":"2015-03-19","pret":0.0136,"close":116.04}
{"ticker":"STZ","date":"2015-03-20","pret":-0.00652,"close":118.25}
{"ticker":"STZ","date":"2015-03-23","pret":0.01545,"close":117}
{"ticker":"STZ","date":"2015-03-24","pret":-0.00851,"close":117.87}
{"ticker":"STZ","date":"2015-03-25","pret":0.0113,"close":115.4}
{"ticker":"STZ","date":"2015-03-26","pret":-0.03062,"close":114.81}
{"ticker":"STZ","date":"2015-03-27","pret":-0.00061,"close":114.48}
{"ticker":"STZ","date":"2015-03-30","pret":0.00357,"close":116.93}
{"ticker":"STZ","date":"2015-03-31","pret":0.0108,"close":116.21}
{"ticker":"STZ","date":"2015-04-01","pret":-0.00224,"close":116.22}
{"ticker":"STZ","date":"2015-04-02","pret":0.00361,"close":117.75}
{"ticker":"STZ","date":"2015-04-06","pret":0.00778,"close":119.38}
{"ticker":"STZ","date":"2015-04-07","pret":0.01613,"close":118.27}
{"ticker":"STZ","date":"2015-04-08","pret":-0.00605,"close":119.17}
{"ticker":"STZ","date":"2015-04-09","pret":0.00446,"close":120.06}
{"ticker":"STZ","date":"2015-04-10","pret":0.01408,"close":121.7}
{"ticker":"STZ","date":"2015-04-13","pret":0.00758,"close":119.92}
{"ticker":"STZ","date":"2015-04-14","pret":-0.02334,"close":118.02}
{"ticker":"STZ","date":"2015-04-15","pret":-0.00675,"close":117.52}
{"ticker":"STZ","date":"2015-04-16","pret":-0.00552,"close":117.36}
{"ticker":"STZ","date":"2015-04-17","pret":-0.00846,"close":115.98}
{"ticker":"STZ","date":"2015-04-20","pret":0.00086,"close":116.46}
{"ticker":"STZ","date":"2015-04-21","pret":-0.00671,"close":117.29}
{"ticker":"STZ","date":"2015-04-22","pret":0.0097,"close":115.99}
{"ticker":"STZ","date":"2015-04-23","pret":-0.01325,"close":116}
{"ticker":"STZ","date":"2015-04-24","pret":0.00398,"close":115.64}
{"ticker":"STZ","date":"2015-04-27","pret":0.00034,"close":116.36}
{"ticker":"STZ","date":"2015-04-28","pret":0.00034,"close":117.12}
{"ticker":"STZ","date":"2015-04-29","pret":0.00387,"close":116.26}
{"ticker":"STZ","date":"2015-04-30","pret":-0.00275,"close":115.94}
{"ticker":"STZ","date":"2015-05-01","pret":0.00292,"close":117.19}
{"ticker":"STZ","date":"2015-05-04","pret":0.00522,"close":117.32}
{"ticker":"STZ","date":"2015-05-05","pret":-0.00257,"close":116.04}
{"ticker":"STZ","date":"2015-05-06","pret":-0.00231,"close":115.08}
{"ticker":"STZ","date":"2015-05-07","pret":-0.01392,"close":115.31}
{"ticker":"STZ","date":"2015-05-08","pret":0.00823,"close":116.32}
{"ticker":"STZ","date":"2015-05-11","pret":0.0006,"close":117.22}
{"ticker":"STZ","date":"2015-05-12","pret":0.00576,"close":115.68}
{"ticker":"STZ","date":"2015-05-13","pret":-0.00853,"close":115.61}
{"ticker":"STZ","date":"2015-05-14","pret":0.00776,"close":117.51}
{"ticker":"STZ","date":"2015-05-15","pret":0.01042,"close":118.45}
{"ticker":"STZ","date":"2015-05-18","pret":0.0077,"close":119.01}
{"ticker":"STZ","date":"2015-05-19","pret":0.00412,"close":119.51}
{"ticker":"STZ","date":"2015-05-20","pret":0.00369,"close":119.52}
{"ticker":"STZ","date":"2015-05-21","pret":-0.00251,"close":119.01}
{"ticker":"STZ","date":"2015-05-22","pret":-0.0026,"close":118.28}
{"ticker":"STZ","date":"2015-05-26","pret":-0.00683,"close":117.49}
{"ticker":"STZ","date":"2015-05-27","pret":-0.00305,"close":118.24}
{"ticker":"STZ","date":"2015-05-28","pret":0.0039,"close":119.03}
{"ticker":"STZ","date":"2015-05-29","pret":0.00666,"close":117.89}
{"ticker":"STZ","date":"2015-06-01","pret":-0.00202,"close":119.84}
{"ticker":"STZ","date":"2015-06-02","pret":0.00328,"close":120.02}
{"ticker":"STZ","date":"2015-06-03","pret":0.01325,"close":121.39}
{"ticker":"STZ","date":"2015-06-04","pret":0.00331,"close":119.55}
{"ticker":"STZ","date":"2015-06-05","pret":-0.0169,"close":118.87}
{"ticker":"STZ","date":"2015-06-08","pret":0.00385,"close":119.89}
{"ticker":"STZ","date":"2015-06-09","pret":0.00384,"close":120.31}
{"ticker":"STZ","date":"2015-06-10","pret":0.00349,"close":121.75}
{"ticker":"STZ","date":"2015-06-11","pret":0.01319,"close":121.03}
{"ticker":"STZ","date":"2015-06-12","pret":-0.01502,"close":120.52}
{"ticker":"STZ","date":"2015-06-15","pret":-0.003,"close":117.03}
{"ticker":"STZ","date":"2015-06-16","pret":-0.02423,"close":117.75}
{"ticker":"STZ","date":"2015-06-17","pret":0.0102,"close":119.08}
{"ticker":"STZ","date":"2015-06-18","pret":0.01752,"close":120.27}
{"ticker":"STZ","date":"2015-06-19","pret":-0.003,"close":119.5}
{"ticker":"STZ","date":"2015-06-22","pret":0.00383,"close":119.56}
{"ticker":"STZ","date":"2015-06-23","pret":-0.00208,"close":119.42}
{"ticker":"STZ","date":"2015-06-24","pret":-0.00634,"close":117.74}
{"ticker":"STZ","date":"2015-06-25","pret":-0.01035,"close":117.67}
{"ticker":"STZ","date":"2015-06-26","pret":-0.00093,"close":117.4}
{"ticker":"STZ","date":"2015-06-29","pret":-0.01227,"close":115.6}
{"ticker":"STZ","date":"2015-06-30","pret":0.0006,"close":116.02}
{"ticker":"STZ","date":"2015-07-01","pret":0.03096,"close":116}
{"ticker":"STZ","date":"2015-07-02","pret":-0.02942,"close":117.09}
{"ticker":"STZ","date":"2015-07-06","pret":-0.00635,"close":116.22}
{"ticker":"STZ","date":"2015-07-07","pret":0.00138,"close":117.5}
{"ticker":"STZ","date":"2015-07-08","pret":0.00472,"close":115.88}
{"ticker":"STZ","date":"2015-07-09","pret":0.00461,"close":115.54}
{"ticker":"STZ","date":"2015-07-10","pret":-0.00444,"close":116.04}
{"ticker":"STZ","date":"2015-07-13","pret":-0.00326,"close":117.04}
{"ticker":"STZ","date":"2015-07-14","pret":0.00351,"close":117.65}
{"ticker":"STZ","date":"2015-07-15","pret":0.00648,"close":116.44}
{"ticker":"STZ","date":"2015-07-16","pret":-0.00324,"close":117.54}
{"ticker":"STZ","date":"2015-07-17","pret":-0.00068,"close":117.78}
{"ticker":"STZ","date":"2015-07-20","pret":0.00511,"close":117.92}
{"ticker":"STZ","date":"2015-07-21","pret":-0.00059,"close":116.99}
{"ticker":"STZ","date":"2015-07-22","pret":-0.00716,"close":119.37}
{"ticker":"STZ","date":"2015-07-23","pret":0.02091,"close":117.56}
{"ticker":"STZ","date":"2015-07-24","pret":-0.0163,"close":116.43}
{"ticker":"STZ","date":"2015-07-27","pret":-0.01217,"close":117.34}
{"ticker":"STZ","date":"2015-07-28","pret":0.01701,"close":117.74}
{"ticker":"STZ","date":"2015-07-29","pret":0.00025,"close":118.63}
{"ticker":"STZ","date":"2015-07-30","pret":-0.00254,"close":119}
{"ticker":"STZ","date":"2015-07-31","pret":0.01434,"close":120.02}
{"ticker":"STZ","date":"2015-08-03","pret":0.00983,"close":121.03}
{"ticker":"STZ","date":"2015-08-04","pret":0.00282,"close":121.24}
{"ticker":"STZ","date":"2015-08-05","pret":0.00618,"close":123.35}
{"ticker":"STZ","date":"2015-08-06","pret":0.01856,"close":124.18}
{"ticker":"STZ","date":"2015-08-07","pret":-0.0017,"close":123.53}
{"ticker":"STZ","date":"2015-08-10","pret":0.00427,"close":123.99}
{"ticker":"STZ","date":"2015-08-11","pret":-0.0097,"close":125.07}
{"ticker":"STZ","date":"2015-08-12","pret":0.0072,"close":125.25}
{"ticker":"STZ","date":"2015-08-13","pret":0.01346,"close":127.53}
{"ticker":"STZ","date":"2015-08-14","pret":0.01312,"close":128.01}
{"ticker":"STZ","date":"2015-08-17","pret":0.0011,"close":128.51}
{"ticker":"STZ","date":"2015-08-18","pret":0.00867,"close":129.7}
{"ticker":"STZ","date":"2015-08-19","pret":0.00574,"close":129.73}
{"ticker":"STZ","date":"2015-08-20","pret":-0.00566,"close":128.67}
{"ticker":"STZ","date":"2015-08-21","pret":-0.00538,"close":123.11}
{"ticker":"STZ","date":"2015-08-24","pret":-0.10397,"close":119.28}
{"ticker":"STZ","date":"2015-08-25","pret":0.06678,"close":120.01}
{"ticker":"STZ","date":"2015-08-26","pret":-0.01102,"close":124.88}
{"ticker":"STZ","date":"2015-08-27","pret":0.03412,"close":127.04}
{"ticker":"STZ","date":"2015-08-28","pret":0.00301,"close":127.94}
{"ticker":"STZ","date":"2015-08-31","pret":0.01007,"close":128}
{"ticker":"STZ","date":"2015-09-01","pret":-0.00604,"close":127.72}
{"ticker":"STZ","date":"2015-09-02","pret":0.01617,"close":129}
{"ticker":"STZ","date":"2015-09-03","pret":0.00286,"close":129}
{"ticker":"STZ","date":"2015-09-04","pret":-0.0173,"close":127.52}
{"ticker":"STZ","date":"2015-09-08","pret":0.01358,"close":129.16}
{"ticker":"STZ","date":"2015-09-09","pret":0.00772,"close":125.91}
{"ticker":"STZ","date":"2015-09-10","pret":-0.0319,"close":127.41}
{"ticker":"STZ","date":"2015-09-11","pret":-0.00056,"close":127.41}
{"ticker":"STZ","date":"2015-09-14","pret":0.0153,"close":127.9}
{"ticker":"STZ","date":"2015-09-15","pret":0.00437,"close":128.54}
{"ticker":"STZ","date":"2015-09-16","pret":0.0097,"close":131.16}
{"ticker":"STZ","date":"2015-09-17","pret":0.0125,"close":130.41}
{"ticker":"STZ","date":"2015-09-18","pret":-0.01676,"close":127.35}
{"ticker":"STZ","date":"2015-09-21","pret":-0.00809,"close":128.22}
{"ticker":"STZ","date":"2015-09-22","pret":-0.0069,"close":127.24}
{"ticker":"STZ","date":"2015-09-23","pret":0.00612,"close":128.05}
{"ticker":"STZ","date":"2015-09-24","pret":-0.00415,"close":127.12}
{"ticker":"STZ","date":"2015-09-25","pret":0.01124,"close":129.82}
{"ticker":"STZ","date":"2015-09-28","pret":0.00534,"close":125.93}
{"ticker":"STZ","date":"2015-09-29","pret":-0.02884,"close":123.5}
{"ticker":"STZ","date":"2015-09-30","pret":-0.0047,"close":125.21}
{"ticker":"STZ","date":"2015-10-01","pret":-0.0004,"close":127.7}
{"ticker":"STZ","date":"2015-10-02","pret":0.01144,"close":129.12}
{"ticker":"STZ","date":"2015-10-05","pret":0.02658,"close":132.24}
{"ticker":"STZ","date":"2015-10-06","pret":0.0161,"close":131.32}
{"ticker":"STZ","date":"2015-10-07","pret":0.0246,"close":134.57}
{"ticker":"STZ","date":"2015-10-08","pret":-0.0066,"close":136.69}
{"ticker":"STZ","date":"2015-10-09","pret":0.01688,"close":136.89}
{"ticker":"STZ","date":"2015-10-12","pret":0.0011,"close":137.07}
{"ticker":"STZ","date":"2015-10-13","pret":0.00262,"close":135.02}
{"ticker":"STZ","date":"2015-10-14","pret":-0.01578,"close":133.69}
{"ticker":"STZ","date":"2015-10-15","pret":-0.00497,"close":134.93}
{"ticker":"STZ","date":"2015-10-16","pret":0.00526,"close":135.09}
{"ticker":"STZ","date":"2015-10-19","pret":-0.00096,"close":135.18}
{"ticker":"STZ","date":"2015-10-20","pret":0.00274,"close":135.9}
{"ticker":"STZ","date":"2015-10-21","pret":0.00508,"close":136.31}
{"ticker":"STZ","date":"2015-10-22","pret":0.00571,"close":137.81}
{"ticker":"STZ","date":"2015-10-23","pret":0.01068,"close":136.2}
{"ticker":"STZ","date":"2015-10-26","pret":-0.01368,"close":136}
{"ticker":"STZ","date":"2015-10-27","pret":-0.00602,"close":135.68}
{"ticker":"STZ","date":"2015-10-28","pret":0.00581,"close":135.61}
{"ticker":"STZ","date":"2015-10-29","pret":-0.00669,"close":135.11}
{"ticker":"STZ","date":"2015-10-30","pret":-0.00251,"close":134.8}
{"ticker":"STZ","date":"2015-11-02","pret":-0.0023,"close":135.08}
{"ticker":"STZ","date":"2015-11-03","pret":0.00126,"close":134.41}
{"ticker":"STZ","date":"2015-11-04","pret":-0.0049,"close":133.2}
{"ticker":"STZ","date":"2015-11-05","pret":-0.00739,"close":133.26}
{"ticker":"STZ","date":"2015-11-06","pret":-0.00639,"close":132.11}
{"ticker":"STZ","date":"2015-11-09","pret":-0.00628,"close":132.27}
{"ticker":"STZ","date":"2015-11-10","pret":0.00174,"close":134.78}
{"ticker":"STZ","date":"2015-11-11","pret":0.02292,"close":134.98}
{"ticker":"STZ","date":"2015-11-12","pret":-0.0055,"close":133.38}
{"ticker":"STZ","date":"2015-11-13","pret":-0.00973,"close":132.2}
{"ticker":"STZ","date":"2015-11-16","pret":-0.00384,"close":135.26}
{"ticker":"STZ","date":"2015-11-17","pret":0.02313,"close":138.11}
{"ticker":"STZ","date":"2015-11-18","pret":0.02095,"close":138.29}
{"ticker":"STZ","date":"2015-11-19","pret":-0.00347,"close":137.46}
{"ticker":"STZ","date":"2015-11-20","pret":0.00109,"close":137.62}
{"ticker":"STZ","date":"2015-11-23","pret":0.00886,"close":142.08}
{"ticker":"STZ","date":"2015-11-24","pret":0.01312,"close":141.34}
{"ticker":"STZ","date":"2015-11-25","pret":0.00452,"close":143.19}
{"ticker":"STZ","date":"2015-11-26"}
{"ticker":"STZ","date":"2015-11-27","pret":0.01038,"close":143.79}
{"ticker":"STZ","date":"2015-11-30","pret":0.00334,"close":140.26}
{"ticker":"STZ","date":"2015-12-01","pret":-0.02002,"close":142.85}
{"ticker":"STZ","date":"2015-12-02","pret":0.01381,"close":141.84}
{"ticker":"STZ","date":"2015-12-03","pret":-0.00646,"close":140.5}
{"ticker":"STZ","date":"2015-12-04","pret":-0.00863,"close":144.67}
{"ticker":"STZ","date":"2015-12-07","pret":0.02428,"close":141.8}
{"ticker":"STZ","date":"2015-12-08","pret":-0.02052,"close":142.99}
{"ticker":"STZ","date":"2015-12-09","pret":0.00902,"close":140.18}
{"ticker":"STZ","date":"2015-12-10","pret":-0.01655,"close":139.98}
{"ticker":"STZ","date":"2015-12-11","pret":-0.0045,"close":138.3}
{"ticker":"STZ","date":"2015-12-14","pret":-0.00943,"close":137.69}
{"ticker":"STZ","date":"2015-12-15","pret":0,"close":139.28}
{"ticker":"STZ","date":"2015-12-16","pret":0.01272,"close":142.96}
{"ticker":"STZ","date":"2015-12-17"}
{"ticker":"STZ","date":"2015-12-18","pret":-0.00393,"close":138.57}
{"ticker":"STZ","date":"2015-12-21","pret":0.01013,"close":141.4}
{"ticker":"STZ","date":"2015-12-22","pret":0.00594,"close":142.63}
{"ticker":"STZ","date":"2015-12-23","pret":0.00794,"close":143.69}
{"ticker":"STZ","date":"2015-12-24","pret":0.00384,"close":143.03}
{"ticker":"STZ","date":"2015-12-28","pret":-0.00384,"close":143.27}
{"ticker":"STZ","date":"2015-12-29","pret":0.00656,"close":144.25}
{"ticker":"STZ","date":"2015-12-30","pret":0.0034,"close":144.17}
{"ticker":"STZ","date":"2015-12-31","pret":-0.00716,"close":142.44}
{"ticker":"STZ","date":"2016-01-04","pret":-0.01604,"close":140.69}
{"ticker":"STZ","date":"2016-01-05","pret":0.00375,"close":143.62}
{"ticker":"SUBK","date":"2015-01-02","pret":-0.00918,"close":22.18}
{"ticker":"SUBK","date":"2015-01-05","pret":-0.03393,"close":22}
{"ticker":"SUBK","date":"2015-01-06","pret":-0.00273,"close":21.99}
{"ticker":"SUBK","date":"2015-01-07","pret":0.00318,"close":22.08}
{"ticker":"SUBK","date":"2015-01-08","pret":0.00994,"close":22.37}
{"ticker":"SUBK","date":"2015-01-09","pret":0.00716,"close":21.68}
{"ticker":"SUBK","date":"2015-01-12","pret":-0.0382,"close":21.39}
{"ticker":"SUBK","date":"2015-01-13","pret":0.01928,"close":21.77}
{"ticker":"SUBK","date":"2015-01-14","pret":-0.01928,"close":21.59}
{"ticker":"SUBK","date":"2015-01-15","pret":0.00278,"close":21.02}
{"ticker":"SUBK","date":"2015-01-16","pret":-0.03242,"close":21.24}
{"ticker":"SUBK","date":"2015-01-20","pret":0.0147,"close":21.06}
{"ticker":"SUBK","date":"2015-01-21","pret":-0.00898,"close":21.14}
{"ticker":"SUBK","date":"2015-01-22","pret":0.00992,"close":21.48}
{"ticker":"SUBK","date":"2015-01-23","pret":0.00703,"close":21.63}
{"ticker":"SUBK","date":"2015-01-26","pret":-0.02028,"close":21.84}
{"ticker":"SUBK","date":"2015-01-27","pret":0.0254,"close":22.01}
{"ticker":"SUBK","date":"2015-01-28","pret":0.02205,"close":22.37}
{"ticker":"SUBK","date":"2015-01-29","pret":0.00905,"close":23}
{"ticker":"SUBK","date":"2015-01-30","pret":0.02402,"close":23}
{"ticker":"SUBK","date":"2015-02-02","pret":0.01093,"close":23.04}
{"ticker":"SUBK","date":"2015-02-03","pret":0.00434,"close":23.34}
{"ticker":"SUBK","date":"2015-02-04","pret":0.01076,"close":23.52}
{"ticker":"SUBK","date":"2015-02-05","pret":0.00895,"close":23.31}
{"ticker":"SUBK","date":"2015-02-06","pret":-0.0081,"close":23.3}
{"ticker":"SUBK","date":"2015-02-09","pret":-0.00601,"close":22.63}
{"ticker":"SUBK","date":"2015-02-10","pret":-0.01781,"close":22.55}
{"ticker":"SUBK","date":"2015-02-11","pret":-0.0119,"close":22.15}
{"ticker":"SUBK","date":"2015-02-12","pret":-0.01564,"close":22.62}
{"ticker":"SUBK","date":"2015-02-13","pret":0.07211,"close":23.06}
{"ticker":"SUBK","date":"2015-02-17","pret":-0.02719,"close":23.18}
{"ticker":"SUBK","date":"2015-02-18","pret":-0.00216,"close":23.04}
{"ticker":"SUBK","date":"2015-02-19","pret":0.00345,"close":23.01}
{"ticker":"SUBK","date":"2015-02-20","pret":-0.00604,"close":23.14}
{"ticker":"SUBK","date":"2015-02-23","pret":-0.0039,"close":22.55}
{"ticker":"SUBK","date":"2015-02-24","pret":-0.0096,"close":22.81}
{"ticker":"SUBK","date":"2015-02-25","pret":-0.00308,"close":22.76}
{"ticker":"SUBK","date":"2015-02-26","pret":-0.00088,"close":22.6}
{"ticker":"SUBK","date":"2015-02-27","pret":-0.00397,"close":22.5}
{"ticker":"SUBK","date":"2015-03-02","pret":-0.00532,"close":22.74}
{"ticker":"SUBK","date":"2015-03-03","pret":0.00885,"close":22.61}
{"ticker":"SUBK","date":"2015-03-04","pret":-0.00929,"close":22.5}
{"ticker":"SUBK","date":"2015-03-05","pret":0.00044,"close":22.57}
{"ticker":"SUBK","date":"2015-03-06","pret":-0.00312,"close":22.54}
{"ticker":"SUBK","date":"2015-03-09","pret":0.00622,"close":22.53}
{"ticker":"SUBK","date":"2015-03-10","pret":-0.00667,"close":22.51}
{"ticker":"SUBK","date":"2015-03-11","pret":0.00578,"close":22.65}
{"ticker":"SUBK","date":"2015-03-12","pret":0.01365,"close":23.47}
{"ticker":"SUBK","date":"2015-03-13","pret":0.02719,"close":23.22}
{"ticker":"SUBK","date":"2015-03-16","pret":-0.01027,"close":23.12}
{"ticker":"SUBK","date":"2015-03-17","pret":-0.01998,"close":23.13}
{"ticker":"SUBK","date":"2015-03-18","pret":0.0174,"close":23.29}
{"ticker":"SUBK","date":"2015-03-19","pret":-0.00389,"close":23.49}
{"ticker":"SUBK","date":"2015-03-20","pret":0.01717,"close":23.62}
{"ticker":"SUBK","date":"2015-03-23","pret":-0.00128,"close":23.71}
{"ticker":"SUBK","date":"2015-03-24","pret":0.0148,"close":23.62}
{"ticker":"SUBK","date":"2015-03-25","pret":-0.00547,"close":23.15}
{"ticker":"SUBK","date":"2015-03-26","pret":-0.02047,"close":22.85}
{"ticker":"SUBK","date":"2015-03-27","pret":-0.0152,"close":23.37}
{"ticker":"SUBK","date":"2015-03-30","pret":0.02206,"close":23.72}
{"ticker":"SUBK","date":"2015-03-31","pret":-0.00386,"close":23.76}
{"ticker":"SUBK","date":"2015-04-01","pret":0.01323,"close":24.12}
{"ticker":"SUBK","date":"2015-04-02","pret":0.01765,"close":24.45}
{"ticker":"SUBK","date":"2015-04-06","pret":0.00333,"close":24.27}
{"ticker":"SUBK","date":"2015-04-07","pret":0.00703,"close":24.4}
{"ticker":"SUBK","date":"2015-04-08","pret":-0.00994,"close":24.04}
{"ticker":"SUBK","date":"2015-04-09","pret":-0.01595,"close":24.16}
{"ticker":"SUBK","date":"2015-04-10","pret":0.02918,"close":24.21}
{"ticker":"SUBK","date":"2015-04-13","pret":-0.01116,"close":24.12}
{"ticker":"SUBK","date":"2015-04-14","pret":0.00415,"close":24.66}
{"ticker":"SUBK","date":"2015-04-15","pret":0.01845,"close":24.82}
{"ticker":"SUBK","date":"2015-04-16","pret":0.00527,"close":24.68}
{"ticker":"SUBK","date":"2015-04-17","pret":-0.01056,"close":24}
{"ticker":"SUBK","date":"2015-04-20","pret":0.00326,"close":24.49}
{"ticker":"SUBK","date":"2015-04-21","pret":-0.00326,"close":24.43}
{"ticker":"SUBK","date":"2015-04-22","pret":-0.00861,"close":24.5}
{"ticker":"SUBK","date":"2015-04-23","pret":0.00902,"close":24.79}
{"ticker":"SUBK","date":"2015-04-24","pret":0.01298,"close":24.94}
{"ticker":"SUBK","date":"2015-04-27","pret":0.00121,"close":24.26}
{"ticker":"SUBK","date":"2015-04-28","pret":-0.02074,"close":24.48}
{"ticker":"SUBK","date":"2015-04-29","pret":-0.00867,"close":24.05}
{"ticker":"SUBK","date":"2015-04-30","pret":-0.00415,"close":23.96}
{"ticker":"SUBK","date":"2015-05-01","pret":-0.00417,"close":23.75}
{"ticker":"SUBK","date":"2015-05-04","pret":-0.01177,"close":23.69}
{"ticker":"SUBK","date":"2015-05-05","pret":-0.00509,"close":23.52}
{"ticker":"SUBK","date":"2015-05-06","pret":0.00085,"close":23.32}
{"ticker":"SUBK","date":"2015-05-07","pret":-0.00939,"close":23.6}
{"ticker":"SUBK","date":"2015-05-08","pret":0.02246,"close":23.61}
{"ticker":"SUBK","date":"2015-05-11","pret":0.00668,"close":24.29}
{"ticker":"SUBK","date":"2015-05-12","pret":0.01118,"close":24.11}
{"ticker":"SUBK","date":"2015-05-13","pret":-0.00785,"close":24.09}
{"ticker":"SUBK","date":"2015-05-14","pret":0.00744,"close":24.46}
{"ticker":"SUBK","date":"2015-05-15","pret":0.00247,"close":24.07}
{"ticker":"SUBK","date":"2015-05-18","pret":-0.01615,"close":24.44}
{"ticker":"SUBK","date":"2015-05-19","pret":0.01492,"close":24.52}
{"ticker":"SUBK","date":"2015-05-20","pret":0.01551,"close":24.67}
{"ticker":"SUBK","date":"2015-05-21","pret":0.00324,"close":24.84}
{"ticker":"SUBK","date":"2015-05-22","pret":0.00121,"close":24.31}
{"ticker":"SUBK","date":"2015-05-26","pret":-0.02532,"close":24.03}
{"ticker":"SUBK","date":"2015-05-27","pret":-0.00041,"close":24.37}
{"ticker":"SUBK","date":"2015-05-28","pret":0.00947,"close":24.24}
{"ticker":"SUBK","date":"2015-05-29","pret":-0.00575,"close":24.12}
{"ticker":"SUBK","date":"2015-06-01","pret":-0.0033,"close":23.99}
{"ticker":"SUBK","date":"2015-06-02","pret":0.00083,"close":24.26}
{"ticker":"SUBK","date":"2015-06-03","pret":-0.00705,"close":24.39}
{"ticker":"SUBK","date":"2015-06-04","pret":0.00622,"close":24.08}
{"ticker":"SUBK","date":"2015-06-05","pret":-0.00414,"close":24.53}
{"ticker":"SUBK","date":"2015-06-08","pret":0.0177,"close":24.5}
{"ticker":"SUBK","date":"2015-06-09","pret":-0.00573,"close":24.75}
{"ticker":"SUBK","date":"2015-06-10","pret":0.01224,"close":24.98}
{"ticker":"SUBK","date":"2015-06-11","pret":0.00928,"close":24.99}
{"ticker":"SUBK","date":"2015-06-12","pret":-0.00161,"close":24.9}
{"ticker":"SUBK","date":"2015-06-15","pret":-0.03229,"close":24.64}
{"ticker":"SUBK","date":"2015-06-16","pret":0.02056,"close":24.98}
{"ticker":"SUBK","date":"2015-06-17","pret":0.01735,"close":24.91}
{"ticker":"SUBK","date":"2015-06-18","pret":-0.0016,"close":24.99}
{"ticker":"SUBK","date":"2015-06-19","pret":-0.00321,"close":25.2}
{"ticker":"SUBK","date":"2015-06-22","pret":0.01476,"close":25.39}
{"ticker":"SUBK","date":"2015-06-23","pret":-0.00397,"close":25.47}
{"ticker":"SUBK","date":"2015-06-24","pret":0.00989,"close":25.38}
{"ticker":"SUBK","date":"2015-06-25","pret":0.00393,"close":25.39}
{"ticker":"SUBK","date":"2015-06-26","pret":-0.00393,"close":25.68}
{"ticker":"SUBK","date":"2015-06-29","pret":0.00393,"close":25.68}
{"ticker":"SUBK","date":"2015-06-30","pret":0.01518,"close":25.66}
{"ticker":"SUBK","date":"2015-07-01","pret":-0.00116,"close":25.3}
{"ticker":"SUBK","date":"2015-07-02","pret":-0.01795,"close":25.73}
{"ticker":"SUBK","date":"2015-07-06","pret":0.00354,"close":25.87}
{"ticker":"SUBK","date":"2015-07-07","pret":0.0082,"close":25.69}
{"ticker":"SUBK","date":"2015-07-08","pret":-0.00468,"close":25.51}
{"ticker":"SUBK","date":"2015-07-09","pret":0.00662,"close":25.52}
{"ticker":"SUBK","date":"2015-07-10","pret":0.00504,"close":26.05}
{"ticker":"SUBK","date":"2015-07-13","pret":0.02367,"close":26.29}
{"ticker":"SUBK","date":"2015-07-14","pret":-0.0034,"close":26.94}
{"ticker":"SUBK","date":"2015-07-15","pret":0.0195,"close":26.69}
{"ticker":"SUBK","date":"2015-07-16","pret":-0.00858,"close":26.92}
{"ticker":"SUBK","date":"2015-07-17","pret":0.00598,"close":27.6}
{"ticker":"SUBK","date":"2015-07-20","pret":0.03116,"close":27.54}
{"ticker":"SUBK","date":"2015-07-21","pret":-0.06293,"close":27.07}
{"ticker":"SUBK","date":"2015-07-22","pret":0.04472,"close":28.66}
{"ticker":"SUBK","date":"2015-07-23","pret":0.06095,"close":29.78}
{"ticker":"SUBK","date":"2015-07-24","pret":0.03466,"close":29.7}
{"ticker":"SUBK","date":"2015-07-27","pret":-0.01582,"close":29.51}
{"ticker":"SUBK","date":"2015-07-28","pret":-0.00136,"close":29.2}
{"ticker":"SUBK","date":"2015-07-29","pret":-0.01921,"close":28.81}
{"ticker":"SUBK","date":"2015-07-30","pret":-0.01045,"close":28.67}
{"ticker":"SUBK","date":"2015-07-31","pret":0.00975,"close":28.82}
{"ticker":"SUBK","date":"2015-08-03","pret":-0.008,"close":28.71}
{"ticker":"SUBK","date":"2015-08-04","pret":0.0007,"close":29.23}
{"ticker":"SUBK","date":"2015-08-05","pret":0.02992,"close":29.09}
{"ticker":"SUBK","date":"2015-08-06","pret":-0.0164,"close":28.78}
{"ticker":"SUBK","date":"2015-08-07","pret":-0.01772,"close":28.53}
{"ticker":"SUBK","date":"2015-08-10","pret":0.00455,"close":28.48}
{"ticker":"SUBK","date":"2015-08-11","pret":-0.01832,"close":27.81}
{"ticker":"SUBK","date":"2015-08-12","pret":-0.02229,"close":27.71}
{"ticker":"SUBK","date":"2015-08-13","pret":0.00616,"close":27.28}
{"ticker":"SUBK","date":"2015-08-14","pret":-0.01786,"close":27.66}
{"ticker":"SUBK","date":"2015-08-17","pret":0.00952,"close":27.98}
{"ticker":"SUBK","date":"2015-08-18","pret":0.01267,"close":27.44}
{"ticker":"SUBK","date":"2015-08-19","pret":-0.01376,"close":27.16}
{"ticker":"SUBK","date":"2015-08-20","pret":-0.01655,"close":26.67}
{"ticker":"SUBK","date":"2015-08-21","pret":-0.02706,"close":26.97}
{"ticker":"SUBK","date":"2015-08-24","pret":-0.01613,"close":25.72}
{"ticker":"SUBK","date":"2015-08-25","pret":0.02372,"close":25.4}
{"ticker":"SUBK","date":"2015-08-26","pret":-0.01639,"close":26.6}
{"ticker":"SUBK","date":"2015-08-27","pret":0.02542,"close":26.48}
{"ticker":"SUBK","date":"2015-08-28","pret":-0.01624,"close":26.38}
{"ticker":"SUBK","date":"2015-08-31","pret":-0.00496,"close":26.66}
{"ticker":"SUBK","date":"2015-09-01","pret":0.00076,"close":26.7}
{"ticker":"SUBK","date":"2015-09-02","pret":0.03199,"close":26.91}
{"ticker":"SUBK","date":"2015-09-03","pret":-0.00185,"close":26.61}
{"ticker":"SUBK","date":"2015-09-04","pret":-0.02327,"close":27.18}
{"ticker":"SUBK","date":"2015-09-08","pret":0.04348,"close":27.68}
{"ticker":"SUBK","date":"2015-09-09","pret":0.00941,"close":27.54}
{"ticker":"SUBK","date":"2015-09-10","pret":-0.00832,"close":27.75}
{"ticker":"SUBK","date":"2015-09-11","pret":0.00435,"close":28.02}
{"ticker":"SUBK","date":"2015-09-14","pret":0.01329,"close":28.02}
{"ticker":"SUBK","date":"2015-09-15","pret":0.00356,"close":28.43}
{"ticker":"SUBK","date":"2015-09-16","pret":0.00709,"close":28.39}
{"ticker":"SUBK","date":"2015-09-17","pret":0.00634,"close":28.27}
{"ticker":"SUBK","date":"2015-09-18","pret":-0.02595,"close":27.08}
{"ticker":"SUBK","date":"2015-09-21","pret":-0.01305,"close":27.5}
{"ticker":"SUBK","date":"2015-09-22","pret":-0.00585,"close":27.31}
{"ticker":"SUBK","date":"2015-09-23","pret":-0.00294,"close":27.77}
{"ticker":"SUBK","date":"2015-09-24","pret":0.02076,"close":27.91}
{"ticker":"SUBK","date":"2015-09-25","pret":0.01963,"close":28.03}
{"ticker":"SUBK","date":"2015-09-28","pret":-0.02397,"close":27.2}
{"ticker":"SUBK","date":"2015-09-29","pret":-0.00836,"close":27.72}
{"ticker":"SUBK","date":"2015-09-30","pret":0.0206,"close":27.32}
{"ticker":"SUBK","date":"2015-10-01","pret":-0.02756,"close":27.17}
{"ticker":"SUBK","date":"2015-10-02","pret":-0.01444,"close":27.3}
{"ticker":"SUBK","date":"2015-10-05","pret":0.0225,"close":27.29}
{"ticker":"SUBK","date":"2015-10-06","pret":-0.00073,"close":27.37}
{"ticker":"SUBK","date":"2015-10-07","pret":-0.00256,"close":28.35}
{"ticker":"SUBK","date":"2015-10-08","pret":0.02921,"close":28.36}
{"ticker":"SUBK","date":"2015-10-09"}
{"ticker":"SUBK","date":"2015-10-12","pret":0.02005,"close":28.97}
{"ticker":"SUBK","date":"2015-10-13","pret":0.00729,"close":28.81}
{"ticker":"SUBK","date":"2015-10-14","pret":0.00138,"close":27.6}
{"ticker":"SUBK","date":"2015-10-15","pret":-0.04557,"close":28.48}
{"ticker":"SUBK","date":"2015-10-16","pret":0.03271,"close":28.38}
{"ticker":"SUBK","date":"2015-10-19","pret":-0.00984,"close":28.28}
{"ticker":"SUBK","date":"2015-10-20","pret":-0.00212,"close":28.73}
{"ticker":"SUBK","date":"2015-10-21","pret":0.0224,"close":28.32}
{"ticker":"SUBK","date":"2015-10-22","pret":-0.01079,"close":29.34}
{"ticker":"SUBK","date":"2015-10-23","pret":0.02658,"close":29.85}
{"ticker":"SUBK","date":"2015-10-26","pret":0.01185,"close":30.1}
{"ticker":"SUBK","date":"2015-10-27","pret":0.0037,"close":29.65}
{"ticker":"SUBK","date":"2015-10-28","pret":-0.00504,"close":30.72}
{"ticker":"SUBK","date":"2015-10-29","pret":0.02826,"close":30.26}
{"ticker":"SUBK","date":"2015-10-30","pret":-0.0122,"close":29.89}
{"ticker":"SUBK","date":"2015-11-02","pret":-0.00266,"close":31.08}
{"ticker":"SUBK","date":"2015-11-03","pret":0.02367,"close":31.22}
{"ticker":"SUBK","date":"2015-11-04","pret":0.01515,"close":30.85}
{"ticker":"SUBK","date":"2015-11-05","pret":-0.01646,"close":30.78}
{"ticker":"SUBK","date":"2015-11-06","pret":0.00422,"close":30.86}
{"ticker":"SUBK","date":"2015-11-09","pret":-0.00227,"close":30.68}
{"ticker":"SUBK","date":"2015-11-10","pret":0.00227,"close":30.78}
{"ticker":"SUBK","date":"2015-11-11","pret":-0.00227,"close":30.55}
{"ticker":"SUBK","date":"2015-11-12","pret":-0.01571,"close":29.9}
{"ticker":"SUBK","date":"2015-11-13","pret":-0.01931,"close":29.9}
{"ticker":"SUBK","date":"2015-11-16","pret":0.00034,"close":30.07}
{"ticker":"SUBK","date":"2015-11-17","pret":0.00503,"close":29.87}
{"ticker":"SUBK","date":"2015-11-18","pret":-0.00335,"close":29.78}
{"ticker":"SUBK","date":"2015-11-19","pret":-0.00505,"close":29.56}
{"ticker":"SUBK","date":"2015-11-20","pret":0.00135,"close":29.57}
{"ticker":"SUBK","date":"2015-11-23","pret":-0.00405,"close":29.56}
{"ticker":"SUBK","date":"2015-11-24","pret":-0.00373,"close":29.77}
{"ticker":"SUBK","date":"2015-11-25","pret":0.01114,"close":29.69}
{"ticker":"SUBK","date":"2015-11-26"}
{"ticker":"SUBK","date":"2015-11-27","pret":-0.00303,"close":29.69}
{"ticker":"SUBK","date":"2015-11-30","pret":0.00168,"close":29.64}
{"ticker":"SUBK","date":"2015-12-01","pret":0.00101,"close":29.87}
{"ticker":"SUBK","date":"2015-12-02","pret":0.00469,"close":29.29}
{"ticker":"SUBK","date":"2015-12-03","pret":-0.02299,"close":28.47}
{"ticker":"SUBK","date":"2015-12-04","pret":-0.02458,"close":29.26}
{"ticker":"SUBK","date":"2015-12-07","pret":0.01875,"close":28.67}
{"ticker":"SUBK","date":"2015-12-08","pret":-0.0163,"close":28.6}
{"ticker":"SUBK","date":"2015-12-09","pret":0,"close":28.28}
{"ticker":"SUBK","date":"2015-12-10","pret":-0.02049,"close":28.05}
{"ticker":"SUBK","date":"2015-12-11","pret":-0.01801,"close":27.95}
{"ticker":"SUBK","date":"2015-12-14","pret":0.01407,"close":27.92}
{"ticker":"SUBK","date":"2015-12-15","pret":0.00678,"close":28.09}
{"ticker":"SUBK","date":"2015-12-16","pret":0.00284,"close":28.51}
{"ticker":"SUBK","date":"2015-12-17"}
{"ticker":"SUBK","date":"2015-12-18"}
{"ticker":"SUBK","date":"2015-12-21"}
{"ticker":"SUBK","date":"2015-12-22","pret":0.0228,"close":28.89}
{"ticker":"SUBK","date":"2015-12-23","pret":-0.00313,"close":29.09}
{"ticker":"SUBK","date":"2015-12-24","pret":0.01485,"close":29.1}
{"ticker":"SUBK","date":"2015-12-28","pret":-0.0055,"close":29.18}
{"ticker":"SUBK","date":"2015-12-29","pret":0.00584,"close":29.98}
{"ticker":"SUBK","date":"2015-12-30","pret":0.01429,"close":29.31}
{"ticker":"SUBK","date":"2015-12-31","pret":-0.01121,"close":28.35}
{"ticker":"SUBK","date":"2016-01-04","pret":-0.06785,"close":27.68}
{"ticker":"SUBK","date":"2016-01-05","pret":0.01488,"close":28.14}
{"ticker":"SUI","date":"2015-01-02","pret":-0.01714,"close":61.51}
{"ticker":"SUI","date":"2015-01-05","pret":0.00885,"close":62.62}
{"ticker":"SUI","date":"2015-01-06","pret":0.02243,"close":63.28}
{"ticker":"SUI","date":"2015-01-07","pret":0.01142,"close":65.21}
{"ticker":"SUI","date":"2015-01-08","pret":0.02861,"close":65.48}
{"ticker":"SUI","date":"2015-01-09","pret":0.00092,"close":65.58}
{"ticker":"SUI","date":"2015-01-12","pret":0.00382,"close":67.63}
{"ticker":"SUI","date":"2015-01-13","pret":0.03257,"close":66.67}
{"ticker":"SUI","date":"2015-01-14","pret":-0.02104,"close":67.2}
{"ticker":"SUI","date":"2015-01-15","pret":0.01779,"close":66.65}
{"ticker":"SUI","date":"2015-01-16","pret":-0.01448,"close":67.18}
{"ticker":"SUI","date":"2015-01-20","pret":0.00719,"close":66.13}
{"ticker":"SUI","date":"2015-01-21","pret":-0.01625,"close":65.7}
{"ticker":"SUI","date":"2015-01-22","pret":-0.00334,"close":67.11}
{"ticker":"SUI","date":"2015-01-23","pret":0.02569,"close":67.04}
{"ticker":"SUI","date":"2015-01-26","pret":-0.00715,"close":68.8}
{"ticker":"SUI","date":"2015-01-27","pret":0.01792,"close":69.24}
{"ticker":"SUI","date":"2015-01-28","pret":0.01948,"close":69.05}
{"ticker":"SUI","date":"2015-01-29","pret":-0.00635,"close":69.62}
{"ticker":"SUI","date":"2015-01-30","pret":0.00506,"close":67.73}
{"ticker":"SUI","date":"2015-02-02","pret":-0.03133,"close":67.18}
{"ticker":"SUI","date":"2015-02-03","pret":-0.00358,"close":68.64}
{"ticker":"SUI","date":"2015-02-04","pret":0.02082,"close":68.83}
{"ticker":"SUI","date":"2015-02-05","pret":0.00598,"close":69.68}
{"ticker":"SUI","date":"2015-02-06","pret":0.01227,"close":66.97}
{"ticker":"SUI","date":"2015-02-09","pret":-0.03967,"close":66.01}
{"ticker":"SUI","date":"2015-02-10","pret":-0.01444,"close":66}
{"ticker":"SUI","date":"2015-02-11","pret":-0.00121,"close":65.87}
{"ticker":"SUI","date":"2015-02-12","pret":0.00242,"close":67.15}
{"ticker":"SUI","date":"2015-02-13","pret":0.01755,"close":66.58}
{"ticker":"SUI","date":"2015-02-17","pret":-0.01438,"close":66.89}
{"ticker":"SUI","date":"2015-02-18","pret":0.00901,"close":67.32}
{"ticker":"SUI","date":"2015-02-19","pret":0.00522,"close":66.07}
{"ticker":"SUI","date":"2015-02-20","pret":-0.01937,"close":66.7}
{"ticker":"SUI","date":"2015-02-23","pret":0.00996,"close":68.05}
{"ticker":"SUI","date":"2015-02-24","pret":0.00584,"close":67.32}
{"ticker":"SUI","date":"2015-02-25","pret":0.00462,"close":67.16}
{"ticker":"SUI","date":"2015-02-26","pret":-0.00402,"close":67.33}
{"ticker":"SUI","date":"2015-02-27","pret":0.00313,"close":67.59}
{"ticker":"SUI","date":"2015-03-02","pret":0.00932,"close":67.49}
{"ticker":"SUI","date":"2015-03-03","pret":-0.00665,"close":67.6}
{"ticker":"SUI","date":"2015-03-04","pret":0.00207,"close":67.04}
{"ticker":"SUI","date":"2015-03-05","pret":-0.00445,"close":67}
{"ticker":"SUI","date":"2015-03-06","pret":-0.01709,"close":66.37}
{"ticker":"SUI","date":"2015-03-09","pret":0.00843,"close":66.96}
{"ticker":"SUI","date":"2015-03-10","pret":-0.00466,"close":66.59}
{"ticker":"SUI","date":"2015-03-11","pret":0.0015,"close":66.79}
{"ticker":"SUI","date":"2015-03-12","pret":0.01151,"close":67.98}
{"ticker":"SUI","date":"2015-03-13","pret":0.01182,"close":67.62}
{"ticker":"SUI","date":"2015-03-16","pret":-0.00162,"close":67.57}
{"ticker":"SUI","date":"2015-03-17","pret":-0.00991,"close":67.89}
{"ticker":"SUI","date":"2015-03-18","pret":0.0046,"close":68.98}
{"ticker":"SUI","date":"2015-03-19","pret":0.01687,"close":68.97}
{"ticker":"SUI","date":"2015-03-20","pret":0.00638,"close":71.27}
{"ticker":"SUI","date":"2015-03-23","pret":0.02738,"close":70.19}
{"ticker":"SUI","date":"2015-03-24","pret":-0.01659,"close":69.19}
{"ticker":"SUI","date":"2015-03-25","pret":-0.00804,"close":67.66}
{"ticker":"SUI","date":"2015-03-26","pret":-0.02673,"close":66.97}
{"ticker":"SUI","date":"2015-03-27","pret":-0.01432,"close":66.3}
{"ticker":"SUI","date":"2015-03-30","pret":0.00105,"close":67.14}
{"ticker":"SUI","date":"2015-03-31","pret":0.00539,"close":66.72}
{"ticker":"SUI","date":"2015-04-01","pret":-0.00854,"close":66.04}
{"ticker":"SUI","date":"2015-04-02","pret":-0.00528,"close":66.4}
{"ticker":"SUI","date":"2015-04-06","pret":0.00362,"close":66.92}
{"ticker":"SUI","date":"2015-04-07","pret":0.00586,"close":65.42}
{"ticker":"SUI","date":"2015-04-08","pret":-0.02105,"close":64.97}
{"ticker":"SUI","date":"2015-04-09","pret":-0.00506,"close":63.08}
{"ticker":"SUI","date":"2015-04-10","pret":-0.02414,"close":63.28}
{"ticker":"SUI","date":"2015-04-13","pret":-0.00506,"close":63.42}
{"ticker":"SUI","date":"2015-04-14","pret":0.00695,"close":63.81}
{"ticker":"SUI","date":"2015-04-15","pret":-0.00094,"close":63.51}
{"ticker":"SUI","date":"2015-04-16","pret":0,"close":63.54}
{"ticker":"SUI","date":"2015-04-17","pret":-0.00315,"close":62.76}
{"ticker":"SUI","date":"2015-04-20","pret":-0.00761,"close":63.13}
{"ticker":"SUI","date":"2015-04-21","pret":0.00666,"close":64.11}
{"ticker":"SUI","date":"2015-04-22","pret":0.01319,"close":64.54}
{"ticker":"SUI","date":"2015-04-23","pret":0.02481,"close":65.78}
{"ticker":"SUI","date":"2015-04-24","pret":0.00471,"close":66.28}
{"ticker":"SUI","date":"2015-04-27","pret":0.00694,"close":65.99}
{"ticker":"SUI","date":"2015-04-28","pret":-0.00952,"close":65.73}
{"ticker":"SUI","date":"2015-04-29","pret":-0.01008,"close":63.77}
{"ticker":"SUI","date":"2015-04-30","pret":-0.02848,"close":62.06}
{"ticker":"SUI","date":"2015-05-01","pret":-0.01864,"close":62.28}
{"ticker":"SUI","date":"2015-05-04","pret":0.00561,"close":62.35}
{"ticker":"SUI","date":"2015-05-05","pret":-0.00738,"close":60.88}
{"ticker":"SUI","date":"2015-05-06","pret":-0.01854,"close":60.89}
{"ticker":"SUI","date":"2015-05-07","pret":-0.00066,"close":61.61}
{"ticker":"SUI","date":"2015-05-08","pret":0.02225,"close":63.33}
{"ticker":"SUI","date":"2015-05-11","pret":0.0134,"close":62.78}
{"ticker":"SUI","date":"2015-05-12","pret":-0.01036,"close":62.31}
{"ticker":"SUI","date":"2015-05-13","pret":0.00559,"close":61.95}
{"ticker":"SUI","date":"2015-05-14","pret":-0.01056,"close":63.64}
{"ticker":"SUI","date":"2015-05-15","pret":0.02338,"close":63.99}
{"ticker":"SUI","date":"2015-05-18","pret":-0.00079,"close":63.58}
{"ticker":"SUI","date":"2015-05-19","pret":-0.00252,"close":62.94}
{"ticker":"SUI","date":"2015-05-20","pret":-0.00253,"close":62.32}
{"ticker":"SUI","date":"2015-05-21","pret":-0.01065,"close":62.06}
{"ticker":"SUI","date":"2015-05-22","pret":-0.01206,"close":62.48}
{"ticker":"SUI","date":"2015-05-26","pret":0.00597,"close":62.01}
{"ticker":"SUI","date":"2015-05-27","pret":-0.00209,"close":62.86}
{"ticker":"SUI","date":"2015-05-28","pret":0.0093,"close":63.4}
{"ticker":"SUI","date":"2015-05-29","pret":0.01253,"close":63.11}
{"ticker":"SUI","date":"2015-06-01","pret":0.00252,"close":64.3}
{"ticker":"SUI","date":"2015-06-02","pret":0.00877,"close":64.14}
{"ticker":"SUI","date":"2015-06-03","pret":-0.00125,"close":62.96}
{"ticker":"SUI","date":"2015-06-04","pret":-0.0213,"close":62.74}
{"ticker":"SUI","date":"2015-06-05","pret":-0.00752,"close":62.12}
{"ticker":"SUI","date":"2015-06-08","pret":-0.00354,"close":61.68}
{"ticker":"SUI","date":"2015-06-09","pret":-0.00712,"close":61.56}
{"ticker":"SUI","date":"2015-06-10","pret":0.00146,"close":62.33}
{"ticker":"SUI","date":"2015-06-11","pret":0.01417,"close":62.36}
{"ticker":"SUI","date":"2015-06-12","pret":-0.00658,"close":62.23}
{"ticker":"SUI","date":"2015-06-15","pret":-0.0063,"close":62.01}
{"ticker":"SUI","date":"2015-06-16","pret":0.0071,"close":63.13}
{"ticker":"SUI","date":"2015-06-17","pret":0.01785,"close":64.07}
{"ticker":"SUI","date":"2015-06-18","pret":0.00912,"close":65.01}
{"ticker":"SUI","date":"2015-06-19","pret":0.01445,"close":65.01}
{"ticker":"SUI","date":"2015-06-22","pret":0.00247,"close":63.99}
{"ticker":"SUI","date":"2015-06-23","pret":-0.01551,"close":63.45}
{"ticker":"SUI","date":"2015-06-24","pret":-0.00501,"close":63.33}
{"ticker":"SUI","date":"2015-06-25","pret":-0.00441,"close":62.49}
{"ticker":"SUI","date":"2015-06-26","pret":-0.02217,"close":63.11}
{"ticker":"SUI","date":"2015-06-29","pret":0.01409,"close":61.92}
{"ticker":"SUI","date":"2015-06-30","pret":-0.00927,"close":61.83}
{"ticker":"SUI","date":"2015-07-01","pret":-0.00499,"close":63.19}
{"ticker":"SUI","date":"2015-07-02","pret":0.028,"close":63.72}
{"ticker":"SUI","date":"2015-07-06","pret":0.00016,"close":64.89}
{"ticker":"SUI","date":"2015-07-07","pret":0.02233,"close":65.66}
{"ticker":"SUI","date":"2015-07-08","pret":-0.00092,"close":65.39}
{"ticker":"SUI","date":"2015-07-09","pret":0.00795,"close":65.25}
{"ticker":"SUI","date":"2015-07-10","pret":0,"close":66.1}
{"ticker":"SUI","date":"2015-07-13","pret":0.00804,"close":65.98}
{"ticker":"SUI","date":"2015-07-14","pret":-0.00197,"close":66.17}
{"ticker":"SUI","date":"2015-07-15","pret":-0.00334,"close":66.46}
{"ticker":"SUI","date":"2015-07-16","pret":0.01268,"close":67.57}
{"ticker":"SUI","date":"2015-07-17","pret":0.01341,"close":67.58}
{"ticker":"SUI","date":"2015-07-20","pret":0.00133,"close":67.44}
{"ticker":"SUI","date":"2015-07-21","pret":-0.00355,"close":67.32}
{"ticker":"SUI","date":"2015-07-22","pret":-0.00223,"close":67.74}
{"ticker":"SUI","date":"2015-07-23","pret":0.00799,"close":67.31}
{"ticker":"SUI","date":"2015-07-24","pret":-0.00814,"close":67.79}
{"ticker":"SUI","date":"2015-07-27","pret":0.0046,"close":67.3}
{"ticker":"SUI","date":"2015-07-28","pret":-0.004,"close":66.76}
{"ticker":"SUI","date":"2015-07-29","pret":-0.01346,"close":67.29}
{"ticker":"SUI","date":"2015-07-30","pret":0.00884,"close":68.87}
{"ticker":"SUI","date":"2015-07-31","pret":0.03433,"close":69.51}
{"ticker":"SUI","date":"2015-08-03","pret":0.00432,"close":69.92}
{"ticker":"SUI","date":"2015-08-04","pret":0.001,"close":68.28}
{"ticker":"SUI","date":"2015-08-05","pret":-0.02,"close":67.74}
{"ticker":"SUI","date":"2015-08-06","pret":-0.0072,"close":67.73}
{"ticker":"SUI","date":"2015-08-07","pret":-0.00725,"close":67.74}
{"ticker":"SUI","date":"2015-08-10","pret":0.00961,"close":67.42}
{"ticker":"SUI","date":"2015-08-11","pret":-0.01347,"close":67.76}
{"ticker":"SUI","date":"2015-08-12","pret":0.00935,"close":68.03}
{"ticker":"SUI","date":"2015-08-13","pret":-0.00148,"close":68}
{"ticker":"SUI","date":"2015-08-14","pret":0.00354,"close":69.07}
{"ticker":"SUI","date":"2015-08-17","pret":0.01753,"close":69.58}
{"ticker":"SUI","date":"2015-08-18","pret":0.00361,"close":69.55}
{"ticker":"SUI","date":"2015-08-19","pret":-0.00159,"close":68.19}
{"ticker":"SUI","date":"2015-08-20","pret":-0.01926,"close":68.61}
{"ticker":"SUI","date":"2015-08-21","pret":-0.00413,"close":67.1}
{"ticker":"SUI","date":"2015-08-24","pret":-0.05895,"close":65.35}
{"ticker":"SUI","date":"2015-08-25","pret":0.05212,"close":63.92}
{"ticker":"SUI","date":"2015-08-26","pret":-0.02718,"close":66.1}
{"ticker":"SUI","date":"2015-08-27","pret":0.01262,"close":66.1}
{"ticker":"SUI","date":"2015-08-28","pret":-0.00045,"close":66.23}
{"ticker":"SUI","date":"2015-08-31","pret":0.00121,"close":65.21}
{"ticker":"SUI","date":"2015-09-01","pret":-0.0302,"close":64.26}
{"ticker":"SUI","date":"2015-09-02","pret":0.01007,"close":64.5}
{"ticker":"SUI","date":"2015-09-03","pret":-0.00046,"close":64.42}
{"ticker":"SUI","date":"2015-09-04","pret":-0.01569,"close":63.24}
{"ticker":"SUI","date":"2015-09-08","pret":0.00188,"close":64.1}
{"ticker":"SUI","date":"2015-09-09","pret":0.00794,"close":63.29}
{"ticker":"SUI","date":"2015-09-10","pret":-0.02021,"close":63.48}
{"ticker":"SUI","date":"2015-09-11","pret":0.00142,"close":64.81}
{"ticker":"SUI","date":"2015-09-14","pret":0.02666,"close":64.91}
{"ticker":"SUI","date":"2015-09-15","pret":0.00108,"close":65.51}
{"ticker":"SUI","date":"2015-09-16","pret":0.00704,"close":66.27}
{"ticker":"SUI","date":"2015-09-17","pret":0.00942,"close":66.95}
{"ticker":"SUI","date":"2015-09-18","pret":0.00091,"close":67.11}
{"ticker":"SUI","date":"2015-09-21","pret":0.019,"close":67.1}
{"ticker":"SUI","date":"2015-09-22","pret":-0.01373,"close":66.77}
{"ticker":"SUI","date":"2015-09-23","pret":0.00539,"close":67.53}
{"ticker":"SUI","date":"2015-09-24","pret":0.00224,"close":67.56}
{"ticker":"SUI","date":"2015-09-25","pret":0.00935,"close":67.56}
{"ticker":"SUI","date":"2015-09-28","pret":-0.01428,"close":66.8}
{"ticker":"SUI","date":"2015-09-29","pret":0,"close":67.29}
{"ticker":"SUI","date":"2015-09-30","pret":0.01266,"close":67.76}
{"ticker":"SUI","date":"2015-10-01","pret":0.00708,"close":67.88}
{"ticker":"SUI","date":"2015-10-02","pret":-0.00575,"close":68.1}
{"ticker":"SUI","date":"2015-10-05","pret":0.01087,"close":68.47}
{"ticker":"SUI","date":"2015-10-06","pret":0.00117,"close":67.39}
{"ticker":"SUI","date":"2015-10-07","pret":-0.01471,"close":68.01}
{"ticker":"SUI","date":"2015-10-08","pret":0.0087,"close":68.14}
{"ticker":"SUI","date":"2015-10-09","pret":-0.00029,"close":68.05}
{"ticker":"SUI","date":"2015-10-12","pret":-0.00029,"close":68.31}
{"ticker":"SUI","date":"2015-10-13","pret":0.00235,"close":67.69}
{"ticker":"SUI","date":"2015-10-14","pret":-0.00662,"close":66.91}
{"ticker":"SUI","date":"2015-10-15","pret":-0.01218,"close":68.42}
{"ticker":"SUI","date":"2015-10-16","pret":0.02566,"close":69.26}
{"ticker":"SUI","date":"2015-10-19","pret":0.00826,"close":70.05}
{"ticker":"SUI","date":"2015-10-20","pret":0.01106,"close":70.42}
{"ticker":"SUI","date":"2015-10-21","pret":0.00612,"close":70.15}
{"ticker":"SUI","date":"2015-10-22","pret":0.00269,"close":70.47}
{"ticker":"SUI","date":"2015-10-23","pret":-0.00198,"close":70.27}
{"ticker":"SUI","date":"2015-10-26","pret":-0.00085,"close":70.64}
{"ticker":"SUI","date":"2015-10-27","pret":0.00792,"close":69.61}
{"ticker":"SUI","date":"2015-10-28","pret":-0.01748,"close":68.59}
{"ticker":"SUI","date":"2015-10-29","pret":-0.01706,"close":68.24}
{"ticker":"SUI","date":"2015-10-30","pret":-0.00776,"close":67.02}
{"ticker":"SUI","date":"2015-11-02","pret":-0.02198,"close":67.88}
{"ticker":"SUI","date":"2015-11-03","pret":-0.01895,"close":65}
{"ticker":"SUI","date":"2015-11-04","pret":-0.00522,"close":65.49}
{"ticker":"SUI","date":"2015-11-05","pret":0.0095,"close":66.22}
{"ticker":"SUI","date":"2015-11-06","pret":0.00152,"close":63.75}
{"ticker":"SUI","date":"2015-11-09","pret":-0.03453,"close":62.45}
{"ticker":"SUI","date":"2015-11-10","pret":-0.017,"close":62.79}
{"ticker":"SUI","date":"2015-11-11","pret":0.0075,"close":62.56}
{"ticker":"SUI","date":"2015-11-12","pret":-0.00846,"close":62.3}
{"ticker":"SUI","date":"2015-11-13","pret":-0.00209,"close":62.17}
{"ticker":"SUI","date":"2015-11-16","pret":-0.00048,"close":64.43}
{"ticker":"SUI","date":"2015-11-17","pret":0.02869,"close":64.32}
{"ticker":"SUI","date":"2015-11-18","pret":0.00778,"close":64.43}
{"ticker":"SUI","date":"2015-11-19","pret":0.00155,"close":65.57}
{"ticker":"SUI","date":"2015-11-20","pret":0.01917,"close":66.87}
{"ticker":"SUI","date":"2015-11-23","pret":0.01432,"close":67.35}
{"ticker":"SUI","date":"2015-11-24","pret":0.0018,"close":66.62}
{"ticker":"SUI","date":"2015-11-25","pret":-0.00135,"close":66.85}
{"ticker":"SUI","date":"2015-11-26"}
{"ticker":"SUI","date":"2015-11-27","pret":-0.00225,"close":67.43}
{"ticker":"SUI","date":"2015-11-30","pret":0.01489,"close":66.85}
{"ticker":"SUI","date":"2015-12-01","pret":-0.0098,"close":68.28}
{"ticker":"SUI","date":"2015-12-02","pret":0.01628,"close":66.99}
{"ticker":"SUI","date":"2015-12-03","pret":-0.01792,"close":65.8}
{"ticker":"SUI","date":"2015-12-04","pret":-0.01718,"close":67.38}
{"ticker":"SUI","date":"2015-12-07","pret":0.02389,"close":66.96}
{"ticker":"SUI","date":"2015-12-08","pret":-0.00985,"close":67.25}
{"ticker":"SUI","date":"2015-12-09","pret":0.00135,"close":67.14}
{"ticker":"SUI","date":"2015-12-10","pret":0.00523,"close":66.79}
{"ticker":"SUI","date":"2015-12-11","pret":-0.01879,"close":67.29}
{"ticker":"SUI","date":"2015-12-14","pret":0.01864,"close":67.3}
{"ticker":"SUI","date":"2015-12-15","pret":0.0089,"close":67.9}
{"ticker":"SUI","date":"2015-12-16","pret":0.00515,"close":69.86}
{"ticker":"SUI","date":"2015-12-17"}
{"ticker":"SUI","date":"2015-12-18","pret":0.01848,"close":68.63}
{"ticker":"SUI","date":"2015-12-21","pret":-0.0013,"close":68.46}
{"ticker":"SUI","date":"2015-12-22","pret":-0.00914,"close":68.41}
{"ticker":"SUI","date":"2015-12-23","pret":-0.00175,"close":69.15}
{"ticker":"SUI","date":"2015-12-24","pret":0.008,"close":68.83}
{"ticker":"SUI","date":"2015-12-28","pret":-0.00464,"close":69.47}
{"ticker":"SUI","date":"2015-12-29","pret":0.00566,"close":69.93}
{"ticker":"SUI","date":"2015-12-30","pret":0.00778,"close":69.32}
{"ticker":"SUI","date":"2015-12-31","pret":-0.00648,"close":68.53}
{"ticker":"SUI","date":"2016-01-04","pret":-0.01543,"close":67}
{"ticker":"SUI","date":"2016-01-05","pret":-0.01359,"close":68.56}
{"ticker":"SUM","date":"2015-01-02"}
{"ticker":"SUM","date":"2015-01-05"}
{"ticker":"SUM","date":"2015-01-06"}
{"ticker":"SUM","date":"2015-01-07"}
{"ticker":"SUM","date":"2015-01-08"}
{"ticker":"SUM","date":"2015-01-09"}
{"ticker":"SUM","date":"2015-01-12"}
{"ticker":"SUM","date":"2015-01-13"}
{"ticker":"SUM","date":"2015-01-14"}
{"ticker":"SUM","date":"2015-01-15"}
{"ticker":"SUM","date":"2015-01-16"}
{"ticker":"SUM","date":"2015-01-20"}
{"ticker":"SUM","date":"2015-01-21"}
{"ticker":"SUM","date":"2015-01-22"}
{"ticker":"SUM","date":"2015-01-23"}
{"ticker":"SUM","date":"2015-01-26"}
{"ticker":"SUM","date":"2015-01-27"}
{"ticker":"SUM","date":"2015-01-28"}
{"ticker":"SUM","date":"2015-01-29"}
{"ticker":"SUM","date":"2015-01-30"}
{"ticker":"SUM","date":"2015-02-02"}
{"ticker":"SUM","date":"2015-02-03"}
{"ticker":"SUM","date":"2015-02-04"}
{"ticker":"SUM","date":"2015-02-05"}
{"ticker":"SUM","date":"2015-02-06"}
{"ticker":"SUM","date":"2015-02-09"}
{"ticker":"SUM","date":"2015-02-10"}
{"ticker":"SUM","date":"2015-02-11"}
{"ticker":"SUM","date":"2015-02-12"}
{"ticker":"SUM","date":"2015-02-13"}
{"ticker":"SUM","date":"2015-02-17"}
{"ticker":"SUM","date":"2015-02-18"}
{"ticker":"SUM","date":"2015-02-19"}
{"ticker":"SUM","date":"2015-02-20"}
{"ticker":"SUM","date":"2015-02-23"}
{"ticker":"SUM","date":"2015-02-24"}
{"ticker":"SUM","date":"2015-02-25"}
{"ticker":"SUM","date":"2015-02-26"}
{"ticker":"SUM","date":"2015-02-27"}
{"ticker":"SUM","date":"2015-03-02"}
{"ticker":"SUM","date":"2015-03-03"}
{"ticker":"SUM","date":"2015-03-04"}
{"ticker":"SUM","date":"2015-03-05"}
{"ticker":"SUM","date":"2015-03-06"}
{"ticker":"SUM","date":"2015-03-09"}
{"ticker":"SUM","date":"2015-03-10"}
{"ticker":"SUM","date":"2015-03-11"}
{"ticker":"SUM","date":"2015-03-12"}
{"ticker":"SUM","date":"2015-03-13","pret":0.04177,"close":21}
{"ticker":"SUM","date":"2015-03-16","pret":-0.00812,"close":21.1}
{"ticker":"SUM","date":"2015-03-17","pret":-0.00336,"close":21.75}
{"ticker":"SUM","date":"2015-03-18","pret":0.03916,"close":21.46}
{"ticker":"SUM","date":"2015-03-19","pret":-0.01586,"close":21.5}
{"ticker":"SUM","date":"2015-03-20","pret":0.02186,"close":21.9}
{"ticker":"SUM","date":"2015-03-23","pret":0.01914,"close":21.43}
{"ticker":"SUM","date":"2015-03-24","pret":-0.03958,"close":21.74}
{"ticker":"SUM","date":"2015-03-25","pret":0.03642,"close":21.54}
{"ticker":"SUM","date":"2015-03-26","pret":-0.04585,"close":21.76}
{"ticker":"SUM","date":"2015-03-27","pret":0.02435,"close":21.76}
{"ticker":"SUM","date":"2015-03-30","pret":0.01424,"close":21.49}
{"ticker":"SUM","date":"2015-03-31","pret":-0.02353,"close":22.15}
{"ticker":"SUM","date":"2015-04-01","pret":0.03125,"close":21.49}
{"ticker":"SUM","date":"2015-04-02","pret":-0.02752,"close":21.88}
{"ticker":"SUM","date":"2015-04-06","pret":0.01248,"close":21.8}
{"ticker":"SUM","date":"2015-04-07","pret":0.00229,"close":21.42}
{"ticker":"SUM","date":"2015-04-08","pret":-0.0185,"close":21.03}
{"ticker":"SUM","date":"2015-04-09","pret":-0.02793,"close":21.21}
{"ticker":"SUM","date":"2015-04-10","pret":0.01525,"close":21.06}
{"ticker":"SUM","date":"2015-04-13","pret":-0.0095,"close":20.91}
{"ticker":"SUM","date":"2015-04-14","pret":-0.0067,"close":21.38}
{"ticker":"SUM","date":"2015-04-15","pret":0.01621,"close":22.08}
{"ticker":"SUM","date":"2015-04-16","pret":0.03667,"close":22.09}
{"ticker":"SUM","date":"2015-04-17","pret":0.03493,"close":23.59}
{"ticker":"SUM","date":"2015-04-20","pret":0.04602,"close":24.22}
{"ticker":"SUM","date":"2015-04-21","pret":0.01956,"close":23.71}
{"ticker":"SUM","date":"2015-04-22","pret":-0.0183,"close":23.52}
{"ticker":"SUM","date":"2015-04-23","pret":-0.00126,"close":23.07}
{"ticker":"SUM","date":"2015-04-24","pret":-0.02987,"close":23.73}
{"ticker":"SUM","date":"2015-04-27","pret":0.03448,"close":23.99}
{"ticker":"SUM","date":"2015-04-28","pret":0.01247,"close":24.2}
{"ticker":"SUM","date":"2015-04-29","pret":-0.00622,"close":23.28}
{"ticker":"SUM","date":"2015-04-30","pret":-0.02441,"close":23.69}
{"ticker":"SUM","date":"2015-05-01","pret":0.01354,"close":24.66}
{"ticker":"SUM","date":"2015-05-04","pret":0.04841,"close":24.17}
{"ticker":"SUM","date":"2015-05-05","pret":0.0012,"close":25.54}
{"ticker":"SUM","date":"2015-05-06","pret":0.028,"close":26.06}
{"ticker":"SUM","date":"2015-05-07","pret":0.00466,"close":25.95}
{"ticker":"SUM","date":"2015-05-08","pret":0.01346,"close":26.02}
{"ticker":"SUM","date":"2015-05-11","pret":-0.00652,"close":26.32}
{"ticker":"SUM","date":"2015-05-12","pret":0.01866,"close":26}
{"ticker":"SUM","date":"2015-05-13","pret":-0.01674,"close":25.92}
{"ticker":"SUM","date":"2015-05-14","pret":-0.01236,"close":26.35}
{"ticker":"SUM","date":"2015-05-15","pret":0.02114,"close":26.02}
{"ticker":"SUM","date":"2015-05-18","pret":-0.00687,"close":26.63}
{"ticker":"SUM","date":"2015-05-19","pret":0.02981,"close":27.03}
{"ticker":"SUM","date":"2015-05-20","pret":0.01622,"close":26.67}
{"ticker":"SUM","date":"2015-05-21","pret":-0.01771,"close":27.91}
{"ticker":"SUM","date":"2015-05-22","pret":0.03332,"close":28.18}
{"ticker":"SUM","date":"2015-05-26","pret":0.00646,"close":28.74}
{"ticker":"SUM","date":"2015-05-27","pret":0.02822,"close":28.09}
{"ticker":"SUM","date":"2015-05-28","pret":-0.02572,"close":28.09}
{"ticker":"SUM","date":"2015-05-29","pret":-0.00071,"close":27.5}
{"ticker":"SUM","date":"2015-06-01","pret":-0.00753,"close":27.06}
{"ticker":"SUM","date":"2015-06-02","pret":-0.0281,"close":26.45}
{"ticker":"SUM","date":"2015-06-03","pret":-0.02511,"close":25.76}
{"ticker":"SUM","date":"2015-06-04","pret":-0.03711,"close":25.13}
{"ticker":"SUM","date":"2015-06-05","pret":-0.01388,"close":26.02}
{"ticker":"SUM","date":"2015-06-08","pret":0.03531,"close":26.54}
{"ticker":"SUM","date":"2015-06-09","pret":0.03187,"close":26.45}
{"ticker":"SUM","date":"2015-06-10","pret":-0.00262,"close":26.92}
{"ticker":"SUM","date":"2015-06-11","pret":0.0108,"close":27}
{"ticker":"SUM","date":"2015-06-12","pret":-0.00037,"close":26.47}
{"ticker":"SUM","date":"2015-06-15","pret":-0.02362,"close":26.04}
{"ticker":"SUM","date":"2015-06-16","pret":-0.01491,"close":27.01}
{"ticker":"SUM","date":"2015-06-17","pret":0.04038,"close":26.74}
{"ticker":"SUM","date":"2015-06-18","pret":-0.0078,"close":26.81}
{"ticker":"SUM","date":"2015-06-19","pret":-0.00075,"close":27.69}
{"ticker":"SUM","date":"2015-06-22","pret":0.04343,"close":27.04}
{"ticker":"SUM","date":"2015-06-23","pret":-0.03896,"close":26.71}
{"ticker":"SUM","date":"2015-06-24","pret":-0.01045,"close":26.1}
{"ticker":"SUM","date":"2015-06-25","pret":-0.01703,"close":25.54}
{"ticker":"SUM","date":"2015-06-26","pret":-0.03062,"close":25.53}
{"ticker":"SUM","date":"2015-06-29","pret":0.01987,"close":25.07}
{"ticker":"SUM","date":"2015-06-30","pret":-0.03016,"close":25.5}
{"ticker":"SUM","date":"2015-07-01","pret":0.01539,"close":25.76}
{"ticker":"SUM","date":"2015-07-02","pret":0.01322,"close":25.95}
{"ticker":"SUM","date":"2015-07-06","pret":-0.01205,"close":26.5}
{"ticker":"SUM","date":"2015-07-07","pret":0.0361,"close":26.01}
{"ticker":"SUM","date":"2015-07-08","pret":-0.02289,"close":25.8}
{"ticker":"SUM","date":"2015-07-09","pret":-0.01438,"close":25.15}
{"ticker":"SUM","date":"2015-07-10","pret":-0.01063,"close":25.58}
{"ticker":"SUM","date":"2015-07-13","pret":0.01297,"close":25.54}
{"ticker":"SUM","date":"2015-07-14","pret":-0.00509,"close":26.04}
{"ticker":"SUM","date":"2015-07-15","pret":0.02175,"close":25.89}
{"ticker":"SUM","date":"2015-07-16","pret":-0.00346,"close":26.19}
{"ticker":"SUM","date":"2015-07-17","pret":0.01036,"close":26.46}
{"ticker":"SUM","date":"2015-07-20","pret":0.00646,"close":26.28}
{"ticker":"SUM","date":"2015-07-21","pret":-0.00456,"close":25.77}
{"ticker":"SUM","date":"2015-07-22","pret":-0.01884,"close":25.41}
{"ticker":"SUM","date":"2015-07-23","pret":-0.01289,"close":25.14}
{"ticker":"SUM","date":"2015-07-24","pret":-0.01465,"close":24.93}
{"ticker":"SUM","date":"2015-07-27","pret":-0.01123,"close":24.44}
{"ticker":"SUM","date":"2015-07-28","pret":-0.01299,"close":25.05}
{"ticker":"SUM","date":"2015-07-29","pret":0.02303,"close":25.45}
{"ticker":"SUM","date":"2015-07-30","pret":0.0127,"close":25.62}
{"ticker":"SUM","date":"2015-07-31","pret":0.01215,"close":25.09}
{"ticker":"SUM","date":"2015-08-03","pret":-0.02325,"close":24.92}
{"ticker":"SUM","date":"2015-08-04","pret":-0.05871,"close":25.08}
{"ticker":"SUM","date":"2015-08-05","pret":0.0599,"close":26.03}
{"ticker":"SUM","date":"2015-08-06","pret":0.02982,"close":25.75}
{"ticker":"SUM","date":"2015-08-07","pret":-0.00854,"close":25.74}
{"ticker":"SUM","date":"2015-08-10","pret":0.01047,"close":26.49}
{"ticker":"SUM","date":"2015-08-11","pret":0.01265,"close":26.22}
{"ticker":"SUM","date":"2015-08-12","pret":-0.00611,"close":26.23}
{"ticker":"SUM","date":"2015-08-13","pret":0.00383,"close":26.33}
{"ticker":"SUM","date":"2015-08-14","pret":0.00381,"close":26.39}
{"ticker":"SUM","date":"2015-08-17","pret":0.02628,"close":26.7}
{"ticker":"SUM","date":"2015-08-18","pret":-0.02362,"close":25.93}
{"ticker":"SUM","date":"2015-08-19","pret":-0.01568,"close":25.75}
{"ticker":"SUM","date":"2015-08-20","pret":-0.01397,"close":24.98}
{"ticker":"SUM","date":"2015-08-21","pret":-0.04068,"close":23.4}
{"ticker":"SUM","date":"2015-08-24","pret":-0.11048,"close":22.31}
{"ticker":"SUM","date":"2015-08-25","pret":0.04489,"close":22.09}
{"ticker":"SUM","date":"2015-08-26","pret":-0.02152,"close":22.54}
{"ticker":"SUM","date":"2015-08-27","pret":0.01542,"close":23.66}
{"ticker":"SUM","date":"2015-08-28","pret":0.03269,"close":23.61}
{"ticker":"SUM","date":"2015-08-31","pret":-0.00594,"close":23.46}
{"ticker":"SUM","date":"2015-09-01","pret":-0.02544,"close":22.8}
{"ticker":"SUM","date":"2015-09-02","pret":0.00479,"close":23.47}
{"ticker":"SUM","date":"2015-09-03","pret":0.02277,"close":23.63}
{"ticker":"SUM","date":"2015-09-04","pret":-0.01197,"close":23.4}
{"ticker":"SUM","date":"2015-09-08","pret":0.02337,"close":23.91}
{"ticker":"SUM","date":"2015-09-09","pret":0.00795,"close":23.25}
{"ticker":"SUM","date":"2015-09-10","pret":-0.02917,"close":22.96}
{"ticker":"SUM","date":"2015-09-11","pret":-0.02212,"close":23.2}
{"ticker":"SUM","date":"2015-09-14","pret":0.01782,"close":23.26}
{"ticker":"SUM","date":"2015-09-15","pret":-0.00172,"close":23.39}
{"ticker":"SUM","date":"2015-09-16","pret":0.01244,"close":23.92}
{"ticker":"SUM","date":"2015-09-17","pret":0.02067,"close":24.17}
{"ticker":"SUM","date":"2015-09-18","pret":-0.0067,"close":24.1}
{"ticker":"SUM","date":"2015-09-21","pret":0.01956,"close":24.14}
{"ticker":"SUM","date":"2015-09-22","pret":-0.01746,"close":23.01}
{"ticker":"SUM","date":"2015-09-23","pret":-0.03457,"close":22.44}
{"ticker":"SUM","date":"2015-09-24","pret":-0.0358,"close":21.78}
{"ticker":"SUM","date":"2015-09-25","pret":-0.0095,"close":20.87}
{"ticker":"SUM","date":"2015-09-28","pret":-0.06427,"close":19.02}
{"ticker":"SUM","date":"2015-09-29","pret":-0.07441,"close":18.16}
{"ticker":"SUM","date":"2015-09-30","pret":-0.03993,"close":18.77}
{"ticker":"SUM","date":"2015-10-01","pret":0.0215,"close":19.69}
{"ticker":"SUM","date":"2015-10-02","pret":0.05079,"close":21.21}
{"ticker":"SUM","date":"2015-10-05","pret":0.07775,"close":21.84}
{"ticker":"SUM","date":"2015-10-06","pret":0.0199,"close":21.19}
{"ticker":"SUM","date":"2015-10-07","pret":-0.02084,"close":21.83}
{"ticker":"SUM","date":"2015-10-08","pret":0.039,"close":22.7}
{"ticker":"SUM","date":"2015-10-09","pret":0.02971,"close":22.98}
{"ticker":"SUM","date":"2015-10-12","pret":0.00436,"close":22.35}
{"ticker":"SUM","date":"2015-10-13","pret":-0.03948,"close":21.22}
{"ticker":"SUM","date":"2015-10-14","pret":-0.03969,"close":20.99}
{"ticker":"SUM","date":"2015-10-15","pret":-0.01041,"close":20.88}
{"ticker":"SUM","date":"2015-10-16","pret":-0.00477,"close":20.81}
{"ticker":"SUM","date":"2015-10-19","pret":-0.01299,"close":20.77}
{"ticker":"SUM","date":"2015-10-20","pret":0.00242,"close":20.88}
{"ticker":"SUM","date":"2015-10-21","pret":0.01296,"close":20.35}
{"ticker":"SUM","date":"2015-10-22","pret":-0.02511,"close":20.4}
{"ticker":"SUM","date":"2015-10-23","pret":0.00342,"close":20.65}
{"ticker":"SUM","date":"2015-10-26","pret":0.00243,"close":19.71}
{"ticker":"SUM","date":"2015-10-27","pret":-0.05239,"close":18.9}
{"ticker":"SUM","date":"2015-10-28","pret":-0.02753,"close":19.93}
{"ticker":"SUM","date":"2015-10-29","pret":0.03874,"close":20.44}
{"ticker":"SUM","date":"2015-10-30","pret":0.03289,"close":21.06}
{"ticker":"SUM","date":"2015-11-02","pret":0.03326,"close":21.34}
{"ticker":"SUM","date":"2015-11-03","pret":0.02158,"close":21.23}
{"ticker":"SUM","date":"2015-11-04","pret":-0.01638,"close":22.01}
{"ticker":"SUM","date":"2015-11-05","pret":0.03795,"close":23.58}
{"ticker":"SUM","date":"2015-11-06","pret":0.06377,"close":24.58}
{"ticker":"SUM","date":"2015-11-09","pret":0.04295,"close":23.61}
{"ticker":"SUM","date":"2015-11-10","pret":-0.03955,"close":23.26}
{"ticker":"SUM","date":"2015-11-11","pret":-0.00724,"close":23.77}
{"ticker":"SUM","date":"2015-11-12","pret":-0.00086,"close":22.9}
{"ticker":"SUM","date":"2015-11-13","pret":-0.01945,"close":23.98}
{"ticker":"SUM","date":"2015-11-16","pret":0.0444,"close":23.94}
{"ticker":"SUM","date":"2015-11-17","pret":0.00042,"close":23.52}
{"ticker":"SUM","date":"2015-11-18","pret":-0.01811,"close":23.55}
{"ticker":"SUM","date":"2015-11-19","pret":0.00466,"close":23}
{"ticker":"SUM","date":"2015-11-20","pret":-0.01922,"close":22.68}
{"ticker":"SUM","date":"2015-11-23","pret":-0.02489,"close":23.13}
{"ticker":"SUM","date":"2015-11-24","pret":0.01274,"close":22.65}
{"ticker":"SUM","date":"2015-11-25","pret":-0.01141,"close":22.8}
{"ticker":"SUM","date":"2015-11-26"}
{"ticker":"SUM","date":"2015-11-27","pret":0.00967,"close":22.88}
{"ticker":"SUM","date":"2015-11-30","pret":0.00306,"close":22.77}
{"ticker":"SUM","date":"2015-12-01","pret":-0.00174,"close":22.96}
{"ticker":"SUM","date":"2015-12-02","pret":0.00218,"close":23.43}
{"ticker":"SUM","date":"2015-12-03","pret":0.02496,"close":22.69}
{"ticker":"SUM","date":"2015-12-04","pret":-0.03591,"close":23.06}
{"ticker":"SUM","date":"2015-12-07","pret":0.01574,"close":22.48}
{"ticker":"SUM","date":"2015-12-08","pret":-0.03801,"close":22.06}
{"ticker":"SUM","date":"2015-12-09","pret":-0.02879,"close":20.59}
{"ticker":"SUM","date":"2015-12-10","pret":-0.04942,"close":20.67}
{"ticker":"SUM","date":"2015-12-11","pret":-0.0093,"close":20.27}
{"ticker":"SUM","date":"2015-12-14","pret":-0.00246,"close":18.94}
{"ticker":"SUM","date":"2015-12-15","pret":-0.05887,"close":19.24}
{"ticker":"SUM","date":"2015-12-16","pret":0.0104,"close":19.75}
{"ticker":"SUM","date":"2015-12-17"}
{"ticker":"SUM","date":"2015-12-18","pret":-0.01197,"close":19.13}
{"ticker":"SUM","date":"2015-12-21","pret":0.00678,"close":19.55}
{"ticker":"SUM","date":"2015-12-22","pret":0.02161,"close":19.67}
{"ticker":"SUM","date":"2015-12-23","pret":0.00609,"close":20.43}
{"ticker":"SUM","date":"2015-12-24","pret":0.03088,"close":20.36}
{"ticker":"SUM","date":"2015-12-28","pret":-0.01035,"close":20.26}
{"ticker":"SUM","date":"2015-12-29","pret":0.0128,"close":20.49}
{"ticker":"SUM","date":"2015-12-30","pret":0.00049,"close":20.11}
{"ticker":"SUM","date":"2015-12-31","pret":-0.02225,"close":20.04}
{"ticker":"SUM","date":"2016-01-04","pret":0.00648,"close":19.86}
{"ticker":"SUM","date":"2016-01-05","pret":-0.00648,"close":19.17}
{"ticker":"SUNE","date":"2015-01-02","pret":0.0293,"close":19.71}
{"ticker":"SUNE","date":"2015-01-05","pret":-0.01841,"close":18.73}
{"ticker":"SUNE","date":"2015-01-06","pret":-0.04,"close":17.59}
{"ticker":"SUNE","date":"2015-01-07","pret":-0.04279,"close":18.16}
{"ticker":"SUNE","date":"2015-01-08","pret":0.03633,"close":19.09}
{"ticker":"SUNE","date":"2015-01-09","pret":0.04233,"close":19.42}
{"ticker":"SUNE","date":"2015-01-12","pret":0.02507,"close":19.92}
{"ticker":"SUNE","date":"2015-01-13","pret":0.01654,"close":20.51}
{"ticker":"SUNE","date":"2015-01-14","pret":-0.011,"close":20.89}
{"ticker":"SUNE","date":"2015-01-15","pret":0.05618,"close":19}
{"ticker":"SUNE","date":"2015-01-16","pret":-0.10036,"close":19.12}
{"ticker":"SUNE","date":"2015-01-20","pret":0.01253,"close":18.56}
{"ticker":"SUNE","date":"2015-01-21","pret":-0.04184,"close":18.7}
{"ticker":"SUNE","date":"2015-01-22","pret":0.01236,"close":19.21}
{"ticker":"SUNE","date":"2015-01-23","pret":0.02584,"close":19.35}
{"ticker":"SUNE","date":"2015-01-26","pret":0.00519,"close":20.03}
{"ticker":"SUNE","date":"2015-01-27","pret":0.00979,"close":19.83}
{"ticker":"SUNE","date":"2015-01-28","pret":0.02482,"close":18.92}
{"ticker":"SUNE","date":"2015-01-29","pret":-0.04502,"close":19.19}
{"ticker":"SUNE","date":"2015-01-30","pret":-0.00262,"close":18.73}
{"ticker":"SUNE","date":"2015-02-02","pret":-0.01427,"close":19.99}
{"ticker":"SUNE","date":"2015-02-03","pret":0.07285,"close":20.51}
{"ticker":"SUNE","date":"2015-02-04","pret":0.00346,"close":20.02}
{"ticker":"SUNE","date":"2015-02-05","pret":-0.00247,"close":20.27}
{"ticker":"SUNE","date":"2015-02-06","pret":0.0069,"close":20.73}
{"ticker":"SUNE","date":"2015-02-09","pret":0.01704,"close":20.36}
{"ticker":"SUNE","date":"2015-02-10","pret":0.0053,"close":20.47}
{"ticker":"SUNE","date":"2015-02-11","pret":-0.01548,"close":20.29}
{"ticker":"SUNE","date":"2015-02-12","pret":0.00098,"close":21.15}
{"ticker":"SUNE","date":"2015-02-13","pret":0.03588,"close":21.45}
{"ticker":"SUNE","date":"2015-02-17","pret":0.01631,"close":21.82}
{"ticker":"SUNE","date":"2015-02-18","pret":0.01696,"close":22.02}
{"ticker":"SUNE","date":"2015-02-19","pret":-0.02485,"close":21.97}
{"ticker":"SUNE","date":"2015-02-20","pret":0.0203,"close":22.13}
{"ticker":"SUNE","date":"2015-02-23","pret":0.00319,"close":22.46}
{"ticker":"SUNE","date":"2015-02-24","pret":0.02827,"close":23.29}
{"ticker":"SUNE","date":"2015-02-25","pret":0.03735,"close":22.85}
{"ticker":"SUNE","date":"2015-02-26","pret":-0.02985,"close":22.28}
{"ticker":"SUNE","date":"2015-02-27","pret":-0.01594,"close":22.14}
{"ticker":"SUNE","date":"2015-03-02","pret":-0.01302,"close":22.76}
{"ticker":"SUNE","date":"2015-03-03","pret":0.02368,"close":22.74}
{"ticker":"SUNE","date":"2015-03-04","pret":-0.00442,"close":22.4}
{"ticker":"SUNE","date":"2015-03-05","pret":0.00354,"close":23.17}
{"ticker":"SUNE","date":"2015-03-06","pret":0.01795,"close":22.64}
{"ticker":"SUNE","date":"2015-03-09","pret":-0.01663,"close":22.66}
{"ticker":"SUNE","date":"2015-03-10","pret":-0.0102,"close":22.17}
{"ticker":"SUNE","date":"2015-03-11","pret":-0.00223,"close":23.2}
{"ticker":"SUNE","date":"2015-03-12","pret":0.03986,"close":23.68}
{"ticker":"SUNE","date":"2015-03-13","pret":0.00898,"close":23.66}
{"ticker":"SUNE","date":"2015-03-16","pret":0.01394,"close":24.14}
{"ticker":"SUNE","date":"2015-03-17","pret":-0.0021,"close":24.46}
{"ticker":"SUNE","date":"2015-03-18","pret":0.02122,"close":24.45}
{"ticker":"SUNE","date":"2015-03-19","pret":-0.00371,"close":24.14}
{"ticker":"SUNE","date":"2015-03-20","pret":0.00946,"close":24.48}
{"ticker":"SUNE","date":"2015-03-23","pret":-0.00287,"close":24.6}
{"ticker":"SUNE","date":"2015-03-24","pret":0.0094,"close":24.85}
{"ticker":"SUNE","date":"2015-03-25","pret":0.01092,"close":23.82}
{"ticker":"SUNE","date":"2015-03-26","pret":-0.05286,"close":23.76}
{"ticker":"SUNE","date":"2015-03-27","pret":0.01432,"close":24.36}
{"ticker":"SUNE","date":"2015-03-30","pret":0.02437,"close":24.19}
{"ticker":"SUNE","date":"2015-03-31","pret":-0.02311,"close":24}
{"ticker":"SUNE","date":"2015-04-01","pret":0.0025,"close":25.1}
{"ticker":"SUNE","date":"2015-04-02","pret":0.0436,"close":25.15}
{"ticker":"SUNE","date":"2015-04-06","pret":-0.00962,"close":25.16}
{"ticker":"SUNE","date":"2015-04-07","pret":0.01439,"close":25.31}
{"ticker":"SUNE","date":"2015-04-08","pret":0.00594,"close":25.71}
{"ticker":"SUNE","date":"2015-04-09","pret":0.01798,"close":26.04}
{"ticker":"SUNE","date":"2015-04-10","pret":0.01919,"close":26.69}
{"ticker":"SUNE","date":"2015-04-13","pret":0.0072,"close":26.45}
{"ticker":"SUNE","date":"2015-04-14","pret":0.00226,"close":26.51}
{"ticker":"SUNE","date":"2015-04-15","pret":0.00113,"close":26.67}
{"ticker":"SUNE","date":"2015-04-16","pret":0.00413,"close":27.07}
{"ticker":"SUNE","date":"2015-04-17","pret":-0.00187,"close":26.49}
{"ticker":"SUNE","date":"2015-04-20","pret":0.00374,"close":26.77}
{"ticker":"SUNE","date":"2015-04-21","pret":0.0093,"close":26.71}
{"ticker":"SUNE","date":"2015-04-22","pret":-0.00856,"close":27.27}
{"ticker":"SUNE","date":"2015-04-23","pret":0.01594,"close":27.5}
{"ticker":"SUNE","date":"2015-04-24","pret":0.00988,"close":26.61}
{"ticker":"SUNE","date":"2015-04-27","pret":-0.02693,"close":25.95}
{"ticker":"SUNE","date":"2015-04-28","pret":-0.03501,"close":25.95}
{"ticker":"SUNE","date":"2015-04-29","pret":-0.00155,"close":26}
{"ticker":"SUNE","date":"2015-04-30","pret":-0.00078,"close":25.32}
{"ticker":"SUNE","date":"2015-05-01","pret":-0.01881,"close":25.65}
{"ticker":"SUNE","date":"2015-05-04","pret":0.02036,"close":25.73}
{"ticker":"SUNE","date":"2015-05-05","pret":-0.00622,"close":25.04}
{"ticker":"SUNE","date":"2015-05-06","pret":-0.01454,"close":24.83}
{"ticker":"SUNE","date":"2015-05-07","pret":0.03614,"close":27.96}
{"ticker":"SUNE","date":"2015-05-08","pret":0.05712,"close":28.48}
{"ticker":"SUNE","date":"2015-05-11","pret":0.02457,"close":28.75}
{"ticker":"SUNE","date":"2015-05-12","pret":0.01084,"close":27.61}
{"ticker":"SUNE","date":"2015-05-13","pret":-0.02823,"close":28.49}
{"ticker":"SUNE","date":"2015-05-14","pret":0.03101,"close":28.7}
{"ticker":"SUNE","date":"2015-05-15","pret":-0.00906,"close":28.96}
{"ticker":"SUNE","date":"2015-05-18","pret":0.0146,"close":29.18}
{"ticker":"SUNE","date":"2015-05-19","pret":0.00756,"close":29.2}
{"ticker":"SUNE","date":"2015-05-20","pret":0.00614,"close":29.25}
{"ticker":"SUNE","date":"2015-05-21","pret":-0.00375,"close":29.45}
{"ticker":"SUNE","date":"2015-05-22","pret":0.0085,"close":30.67}
{"ticker":"SUNE","date":"2015-05-26","pret":0.03135,"close":30.28}
{"ticker":"SUNE","date":"2015-05-27","pret":-0.00494,"close":30.68}
{"ticker":"SUNE","date":"2015-05-28","pret":0.0196,"close":31.05}
{"ticker":"SUNE","date":"2015-05-29","pret":0.00741,"close":29.97}
{"ticker":"SUNE","date":"2015-06-01","pret":-0.0257,"close":30.76}
{"ticker":"SUNE","date":"2015-06-02","pret":0.00886,"close":30.47}
{"ticker":"SUNE","date":"2015-06-03","pret":-0.00033,"close":30.63}
{"ticker":"SUNE","date":"2015-06-04","pret":-0.00557,"close":30.14}
{"ticker":"SUNE","date":"2015-06-05","pret":-0.0119,"close":30.5}
{"ticker":"SUNE","date":"2015-06-08","pret":0.01616,"close":30.01}
{"ticker":"SUNE","date":"2015-06-09","pret":-0.01682,"close":29.35}
{"ticker":"SUNE","date":"2015-06-10","pret":-0.01948,"close":29.45}
{"ticker":"SUNE","date":"2015-06-11","pret":0,"close":30.15}
{"ticker":"SUNE","date":"2015-06-12","pret":0.01582,"close":29.66}
{"ticker":"SUNE","date":"2015-06-15","pret":-0.01582,"close":30.27}
{"ticker":"SUNE","date":"2015-06-16","pret":0.05028,"close":30.96}
{"ticker":"SUNE","date":"2015-06-17","pret":0.00386,"close":30.96}
{"ticker":"SUNE","date":"2015-06-18","pret":-0.00032,"close":31.54}
{"ticker":"SUNE","date":"2015-06-19","pret":0.01214,"close":31.49}
{"ticker":"SUNE","date":"2015-06-22","pret":0.00728,"close":31.2}
{"ticker":"SUNE","date":"2015-06-23","pret":-0.00887,"close":32.13}
{"ticker":"SUNE","date":"2015-06-24","pret":0.01672,"close":31.68}
{"ticker":"SUNE","date":"2015-06-25","pret":-0.00628,"close":31.51}
{"ticker":"SUNE","date":"2015-06-26","pret":-0.01044,"close":31.39}
{"ticker":"SUNE","date":"2015-06-29","pret":-0.04256,"close":29.8}
{"ticker":"SUNE","date":"2015-06-30","pret":-0.00466,"close":29.91}
{"ticker":"SUNE","date":"2015-07-01","pret":0.0185,"close":29.59}
{"ticker":"SUNE","date":"2015-07-02","pret":-0.0299,"close":29.83}
{"ticker":"SUNE","date":"2015-07-06","pret":-0.01085,"close":28.96}
{"ticker":"SUNE","date":"2015-07-07","pret":0.02591,"close":30.24}
{"ticker":"SUNE","date":"2015-07-08","pret":-0.0127,"close":29.36}
{"ticker":"SUNE","date":"2015-07-09","pret":0.00938,"close":29.22}
{"ticker":"SUNE","date":"2015-07-10","pret":-0.00702,"close":30.41}
{"ticker":"SUNE","date":"2015-07-13","pret":0.03074,"close":31.13}
{"ticker":"SUNE","date":"2015-07-14","pret":0.01582,"close":31.84}
{"ticker":"SUNE","date":"2015-07-15","pret":0.02281,"close":31.08}
{"ticker":"SUNE","date":"2015-07-16","pret":-0.01419,"close":31.17}
{"ticker":"SUNE","date":"2015-07-17","pret":-0.00861,"close":31.56}
{"ticker":"SUNE","date":"2015-07-20","pret":0.04081,"close":31.66}
{"ticker":"SUNE","date":"2015-07-21","pret":-0.04756,"close":29.37}
{"ticker":"SUNE","date":"2015-07-22","pret":-0.06428,"close":27.7}
{"ticker":"SUNE","date":"2015-07-23","pret":-0.03822,"close":26.3}
{"ticker":"SUNE","date":"2015-07-24","pret":-0.06154,"close":26.07}
{"ticker":"SUNE","date":"2015-07-27","pret":-0.02697,"close":26.01}
{"ticker":"SUNE","date":"2015-07-28","pret":0.02125,"close":25.8}
{"ticker":"SUNE","date":"2015-07-29","pret":-0.01774,"close":25.55}
{"ticker":"SUNE","date":"2015-07-30","pret":-0.00978,"close":25.63}
{"ticker":"SUNE","date":"2015-07-31","pret":-0.01784,"close":23.28}
{"ticker":"SUNE","date":"2015-08-03","pret":-0.07128,"close":22.4}
{"ticker":"SUNE","date":"2015-08-04","pret":-0.0448,"close":22.45}
{"ticker":"SUNE","date":"2015-08-05","pret":0.0327,"close":22.87}
{"ticker":"SUNE","date":"2015-08-06","pret":-0.01005,"close":17.08}
{"ticker":"SUNE","date":"2015-08-07","pret":-0.24906,"close":14.96}
{"ticker":"SUNE","date":"2015-08-10","pret":-0.13426,"close":15.59}
{"ticker":"SUNE","date":"2015-08-11","pret":-0.02149,"close":13.35}
{"ticker":"SUNE","date":"2015-08-12","pret":-0.1224,"close":14.25}
{"ticker":"SUNE","date":"2015-08-13","pret":0.08825,"close":14.99}
{"ticker":"SUNE","date":"2015-08-14","pret":0.03283,"close":14.14}
{"ticker":"SUNE","date":"2015-08-17","pret":-0.07385,"close":14.68}
{"ticker":"SUNE","date":"2015-08-18","pret":0.09538,"close":14.5}
{"ticker":"SUNE","date":"2015-08-19","pret":-0.07361,"close":13.47}
{"ticker":"SUNE","date":"2015-08-20","pret":-0.08097,"close":12.1}
{"ticker":"SUNE","date":"2015-08-21","pret":-0.11647,"close":10.72}
{"ticker":"SUNE","date":"2015-08-24","pret":-0.18741,"close":10.73}
{"ticker":"SUNE","date":"2015-08-25","pret":0.14419,"close":8.8}
{"ticker":"SUNE","date":"2015-08-26","pret":-0.22602,"close":9.22}
{"ticker":"SUNE","date":"2015-08-27","pret":0.05284,"close":10.1}
{"ticker":"SUNE","date":"2015-08-28","pret":0.03914,"close":10.3}
{"ticker":"SUNE","date":"2015-08-31","pret":0.07864,"close":10.4}
{"ticker":"SUNE","date":"2015-09-01","pret":-0.0636,"close":10.76}
{"ticker":"SUNE","date":"2015-09-02","pret":0.10566,"close":10.79}
{"ticker":"SUNE","date":"2015-09-03","pret":-0.0099,"close":11.94}
{"ticker":"SUNE","date":"2015-09-04","pret":0.05111,"close":11.99}
{"ticker":"SUNE","date":"2015-09-08","pret":0.08084,"close":12.94}
{"ticker":"SUNE","date":"2015-09-09","pret":0.04493,"close":11.96}
{"ticker":"SUNE","date":"2015-09-10","pret":-0.09364,"close":11.26}
{"ticker":"SUNE","date":"2015-09-11","pret":-0.07334,"close":11.28}
{"ticker":"SUNE","date":"2015-09-14","pret":0.01157,"close":10.6}
{"ticker":"SUNE","date":"2015-09-15","pret":-0.04064,"close":11.25}
{"ticker":"SUNE","date":"2015-09-16","pret":0.03175,"close":11.5}
{"ticker":"SUNE","date":"2015-09-17","pret":0.008,"close":11.63}
{"ticker":"SUNE","date":"2015-09-18","pret":-0.00089,"close":11.28}
{"ticker":"SUNE","date":"2015-09-21","pret":0.00177,"close":11.13}
{"ticker":"SUNE","date":"2015-09-22","pret":-0.03421,"close":10.37}
{"ticker":"SUNE","date":"2015-09-23","pret":-0.05264,"close":9.31}
{"ticker":"SUNE","date":"2015-09-24","pret":-0.13962,"close":9.07}
{"ticker":"SUNE","date":"2015-09-25","pret":0.01869,"close":8.5}
{"ticker":"SUNE","date":"2015-09-28","pret":-0.10924,"close":6.97}
{"ticker":"SUNE","date":"2015-09-29","pret":-0.15051,"close":6.66}
{"ticker":"SUNE","date":"2015-09-30","pret":-0.01853,"close":7.18}
{"ticker":"SUNE","date":"2015-10-01","pret":0.02837,"close":7.2}
{"ticker":"SUNE","date":"2015-10-02","pret":-0.01693,"close":8.27}
{"ticker":"SUNE","date":"2015-10-05","pret":0.19457,"close":9.04}
{"ticker":"SUNE","date":"2015-10-06","pret":0.04129,"close":8.69}
{"ticker":"SUNE","date":"2015-10-07","pret":0.05466,"close":9.72}
{"ticker":"SUNE","date":"2015-10-08","pret":0.03038,"close":9.16}
{"ticker":"SUNE","date":"2015-10-09","pret":-0.03572,"close":9.25}
{"ticker":"SUNE","date":"2015-10-12","pret":-0.0271,"close":8.98}
{"ticker":"SUNE","date":"2015-10-13","pret":-0.03012,"close":8.91}
{"ticker":"SUNE","date":"2015-10-14","pret":0.00226,"close":9.28}
{"ticker":"SUNE","date":"2015-10-15","pret":0.05174,"close":9.29}
{"ticker":"SUNE","date":"2015-10-16","pret":-0.0043,"close":9.02}
{"ticker":"SUNE","date":"2015-10-19","pret":-0.04858,"close":9.05}
{"ticker":"SUNE","date":"2015-10-20","pret":0.01794,"close":8.99}
{"ticker":"SUNE","date":"2015-10-21","pret":-0.00111,"close":7.82}
{"ticker":"SUNE","date":"2015-10-22","pret":-0.10548,"close":7.8}
{"ticker":"SUNE","date":"2015-10-23","pret":-0.03522,"close":7.77}
{"ticker":"SUNE","date":"2015-10-26","pret":0.01146,"close":7.79}
{"ticker":"SUNE","date":"2015-10-27","pret":-0.03609,"close":7.09}
{"ticker":"SUNE","date":"2015-10-28","pret":-0.07209,"close":7.8}
{"ticker":"SUNE","date":"2015-10-29","pret":0.09158,"close":8.33}
{"ticker":"SUNE","date":"2015-10-30","pret":0.01024,"close":7.3}
{"ticker":"SUNE","date":"2015-11-02","pret":-0.04828,"close":7.77}
{"ticker":"SUNE","date":"2015-11-03","pret":0.01986,"close":7.98}
{"ticker":"SUNE","date":"2015-11-04","pret":0.05358,"close":7.98}
{"ticker":"SUNE","date":"2015-11-05","pret":-0.01124,"close":7.48}
{"ticker":"SUNE","date":"2015-11-06","pret":-0.07025,"close":7.58}
{"ticker":"SUNE","date":"2015-11-09","pret":0.02265,"close":7.4}
{"ticker":"SUNE","date":"2015-11-10","pret":0.03368,"close":5.77}
{"ticker":"SUNE","date":"2015-11-11","pret":-0.32005,"close":4.9}
{"ticker":"SUNE","date":"2015-11-12","pret":-0.2657,"close":4.54}
{"ticker":"SUNE","date":"2015-11-13","pret":0.05346,"close":4.93}
{"ticker":"SUNE","date":"2015-11-16","pret":0.07116,"close":4.56}
{"ticker":"SUNE","date":"2015-11-17","pret":-0.07551,"close":3.02}
{"ticker":"SUNE","date":"2015-11-18","pret":-0.4022,"close":3.25}
{"ticker":"SUNE","date":"2015-11-19","pret":0.00325,"close":2.86}
{"ticker":"SUNE","date":"2015-11-20","pret":-0.07062,"close":2.82}
{"ticker":"SUNE","date":"2015-11-23","pret":0.05094,"close":3}
{"ticker":"SUNE","date":"2015-11-24","pret":0.11852,"close":4.12}
{"ticker":"SUNE","date":"2015-11-25","pret":0.1217,"close":3.25}
{"ticker":"SUNE","date":"2015-11-26"}
{"ticker":"SUNE","date":"2015-11-27","pret":-0.11876,"close":3.36}
{"ticker":"SUNE","date":"2015-11-30","pret":-0.02675,"close":3.19}
{"ticker":"SUNE","date":"2015-12-01","pret":0,"close":3.49}
{"ticker":"SUNE","date":"2015-12-02","pret":0.0528,"close":3.57}
{"ticker":"SUNE","date":"2015-12-03","pret":0.00853,"close":3.77}
{"ticker":"SUNE","date":"2015-12-04","pret":0.09454,"close":3.64}
{"ticker":"SUNE","date":"2015-12-07","pret":-0.08327,"close":3.51}
{"ticker":"SUNE","date":"2015-12-08","pret":-0.04879,"close":3.45}
{"ticker":"SUNE","date":"2015-12-09","pret":0.17494,"close":3.96}
{"ticker":"SUNE","date":"2015-12-10","pret":0.00983,"close":4.09}
{"ticker":"SUNE","date":"2015-12-11","pret":0.04541,"close":4.15}
{"ticker":"SUNE","date":"2015-12-14","pret":-0.00703,"close":4.39}
{"ticker":"SUNE","date":"2015-12-15","pret":0.03469,"close":4.95}
{"ticker":"SUNE","date":"2015-12-16","pret":0.25358,"close":6.21}
{"ticker":"SUNE","date":"2015-12-17"}
{"ticker":"SUNE","date":"2015-12-18","pret":0.08775,"close":6.51}
{"ticker":"SUNE","date":"2015-12-21","pret":0.09252,"close":6.74}
{"ticker":"SUNE","date":"2015-12-22","pret":-0.02838,"close":5.31}
{"ticker":"SUNE","date":"2015-12-23","pret":-0.20438,"close":5.39}
{"ticker":"SUNE","date":"2015-12-24","pret":0.0472,"close":5.92}
{"ticker":"SUNE","date":"2015-12-28","pret":0.04676,"close":5.49}
{"ticker":"SUNE","date":"2015-12-29","pret":-0.12991,"close":5.02}
{"ticker":"SUNE","date":"2015-12-30","pret":0.03409,"close":5.07}
{"ticker":"SUNE","date":"2015-12-31","pret":-0.09159,"close":5.09}
{"ticker":"SUNE","date":"2016-01-04","pret":-0.00204,"close":5.75}
{"ticker":"SUNE","date":"2016-01-05","pret":0.19788,"close":5.66}
{"ticker":"SUP","date":"2015-01-02","pret":-0.00151,"close":19.6}
{"ticker":"SUP","date":"2015-01-05","pret":-0.01777,"close":19.19}
{"ticker":"SUP","date":"2015-01-06","pret":-0.027,"close":18.48}
{"ticker":"SUP","date":"2015-01-07","pret":-0.01485,"close":18.57}
{"ticker":"SUP","date":"2015-01-08","pret":0.00213,"close":18.6}
{"ticker":"SUP","date":"2015-01-09","pret":-0.01126,"close":18.41}
{"ticker":"SUP","date":"2015-01-12","pret":-0.00162,"close":18.58}
{"ticker":"SUP","date":"2015-01-13","pret":0.00431,"close":19.01}
{"ticker":"SUP","date":"2015-01-14","pret":0.01229,"close":18.91}
{"ticker":"SUP","date":"2015-01-15","pret":0.00899,"close":18.55}
{"ticker":"SUP","date":"2015-01-16","pret":-0.03046,"close":18.58}
{"ticker":"SUP","date":"2015-01-20","pret":0.01988,"close":18.51}
{"ticker":"SUP","date":"2015-01-21","pret":-0.02151,"close":18.44}
{"ticker":"SUP","date":"2015-01-22","pret":0.00542,"close":18.95}
{"ticker":"SUP","date":"2015-01-23","pret":0.02772,"close":18.75}
{"ticker":"SUP","date":"2015-01-26","pret":-0.02072,"close":18.74}
{"ticker":"SUP","date":"2015-01-27","pret":-0.007,"close":18.75}
{"ticker":"SUP","date":"2015-01-28","pret":0.01874,"close":18.5}
{"ticker":"SUP","date":"2015-01-29","pret":-0.01928,"close":18.83}
{"ticker":"SUP","date":"2015-01-30","pret":0.00808,"close":18.25}
{"ticker":"SUP","date":"2015-02-02","pret":-0.02279,"close":18.76}
{"ticker":"SUP","date":"2015-02-03","pret":0.03134,"close":19.38}
{"ticker":"SUP","date":"2015-02-04","pret":0.03142,"close":19.52}
{"ticker":"SUP","date":"2015-02-05","pret":0.0128,"close":19.51}
{"ticker":"SUP","date":"2015-02-06","pret":-0.00664,"close":19.52}
{"ticker":"SUP","date":"2015-02-09","pret":-0.00617,"close":19.3}
{"ticker":"SUP","date":"2015-02-10","pret":-0.00103,"close":19.14}
{"ticker":"SUP","date":"2015-02-11","pret":-0.01351,"close":19.08}
{"ticker":"SUP","date":"2015-02-12","pret":0.00782,"close":19.34}
{"ticker":"SUP","date":"2015-02-13","pret":0.00621,"close":19.36}
{"ticker":"SUP","date":"2015-02-17","pret":0.00258,"close":19.3}
{"ticker":"SUP","date":"2015-02-18","pret":-0.01138,"close":19.46}
{"ticker":"SUP","date":"2015-02-19","pret":0.01292,"close":19.56}
{"ticker":"SUP","date":"2015-02-20","pret":0.00461,"close":19.36}
{"ticker":"SUP","date":"2015-02-23","pret":-0.01598,"close":19.33}
{"ticker":"SUP","date":"2015-02-24","pret":0.00311,"close":19.37}
{"ticker":"SUP","date":"2015-02-25","pret":0.00465,"close":19.53}
{"ticker":"SUP","date":"2015-02-26","pret":0.00309,"close":19.43}
{"ticker":"SUP","date":"2015-02-27","pret":-0.00567,"close":19.42}
{"ticker":"SUP","date":"2015-03-02","pret":0.00618,"close":19.56}
{"ticker":"SUP","date":"2015-03-03","pret":-0.00412,"close":19.38}
{"ticker":"SUP","date":"2015-03-04","pret":-0.00206,"close":19.1}
{"ticker":"SUP","date":"2015-03-05","pret":-0.00882,"close":19.12}
{"ticker":"SUP","date":"2015-03-06","pret":-0.01259,"close":18.78}
{"ticker":"SUP","date":"2015-03-09","pret":-0.00264,"close":19.17}
{"ticker":"SUP","date":"2015-03-10","pret":0.01732,"close":18.62}
{"ticker":"SUP","date":"2015-03-11","pret":-0.03279,"close":17.91}
{"ticker":"SUP","date":"2015-03-12","pret":-0.03892,"close":18.71}
{"ticker":"SUP","date":"2015-03-13","pret":0.04642,"close":18.87}
{"ticker":"SUP","date":"2015-03-16","pret":0.01378,"close":18.62}
{"ticker":"SUP","date":"2015-03-17","pret":-0.02289,"close":18.57}
{"ticker":"SUP","date":"2015-03-18","pret":-0.00757,"close":18.58}
{"ticker":"SUP","date":"2015-03-19","pret":0.00649,"close":18.82}
{"ticker":"SUP","date":"2015-03-20","pret":0.01657,"close":19.25}
{"ticker":"SUP","date":"2015-03-23","pret":0.02047,"close":19.43}
{"ticker":"SUP","date":"2015-03-24","pret":0.00621,"close":19.41}
{"ticker":"SUP","date":"2015-03-25","pret":0.00361,"close":19.16}
{"ticker":"SUP","date":"2015-03-26","pret":-0.01712,"close":19.15}
{"ticker":"SUP","date":"2015-03-27","pret":-0.00052,"close":19.16}
{"ticker":"SUP","date":"2015-03-30","pret":0.00834,"close":18.96}
{"ticker":"SUP","date":"2015-03-31","pret":-0.02417,"close":18.93}
{"ticker":"SUP","date":"2015-04-01","pret":0,"close":19}
{"ticker":"SUP","date":"2015-04-02","pret":0.01583,"close":19.22}
{"ticker":"SUP","date":"2015-04-06","pret":0.00522,"close":19.35}
{"ticker":"SUP","date":"2015-04-07","pret":0.00623,"close":19.46}
{"ticker":"SUP","date":"2015-04-08","pret":0.00876,"close":19.1}
{"ticker":"SUP","date":"2015-04-09","pret":-0.02074,"close":18.76}
{"ticker":"SUP","date":"2015-04-10","pret":-0.01159,"close":18.89}
{"ticker":"SUP","date":"2015-04-13","pret":0.00106,"close":18.85}
{"ticker":"SUP","date":"2015-04-14","pret":0.00686,"close":19.65}
{"ticker":"SUP","date":"2015-04-15","pret":0.03259,"close":19.41}
{"ticker":"SUP","date":"2015-04-16","pret":-0.00972,"close":19.41}
{"ticker":"SUP","date":"2015-04-17","pret":-0.00774,"close":19.42}
{"ticker":"SUP","date":"2015-04-20","pret":0.01389,"close":19.54}
{"ticker":"SUP","date":"2015-04-21","pret":0.00459,"close":19.43}
{"ticker":"SUP","date":"2015-04-22","pret":-0.01279,"close":19.33}
{"ticker":"SUP","date":"2015-04-23","pret":-0.00309,"close":19.11}
{"ticker":"SUP","date":"2015-04-24","pret":-0.01143,"close":18.97}
{"ticker":"SUP","date":"2015-04-27","pret":-0.00787,"close":19.18}
{"ticker":"SUP","date":"2015-04-28","pret":0.01204,"close":19.39}
{"ticker":"SUP","date":"2015-04-29","pret":0.00674,"close":19.2}
{"ticker":"SUP","date":"2015-04-30","pret":-0.0151,"close":18.6}
{"ticker":"SUP","date":"2015-05-01","pret":-0.02389,"close":18.42}
{"ticker":"SUP","date":"2015-05-04","pret":-0.00647,"close":18.46}
{"ticker":"SUP","date":"2015-05-05","pret":-0.00597,"close":18.31}
{"ticker":"SUP","date":"2015-05-06","pret":0.04365,"close":19.02}
{"ticker":"SUP","date":"2015-05-07","pret":-0.01311,"close":19.05}
{"ticker":"SUP","date":"2015-05-08","pret":0.00893,"close":19.09}
{"ticker":"SUP","date":"2015-05-11","pret":-0.00052,"close":19.06}
{"ticker":"SUP","date":"2015-05-12","pret":-0.01052,"close":18.96}
{"ticker":"SUP","date":"2015-05-13","pret":0.01,"close":19.2}
{"ticker":"SUP","date":"2015-05-14","pret":0.00782,"close":19.25}
{"ticker":"SUP","date":"2015-05-15","pret":-0.0026,"close":19.35}
{"ticker":"SUP","date":"2015-05-18","pret":0.00778,"close":19.47}
{"ticker":"SUP","date":"2015-05-19","pret":0.00464,"close":19.41}
{"ticker":"SUP","date":"2015-05-20","pret":-0.00258,"close":19.51}
{"ticker":"SUP","date":"2015-05-21","pret":0.00617,"close":19.45}
{"ticker":"SUP","date":"2015-05-22","pret":-0.00308,"close":19.49}
{"ticker":"SUP","date":"2015-05-26","pret":-0.00309,"close":19.2}
{"ticker":"SUP","date":"2015-05-27","pret":-0.00985,"close":19.31}
{"ticker":"SUP","date":"2015-05-28","pret":0.00156,"close":19.53}
{"ticker":"SUP","date":"2015-05-29","pret":0.0124,"close":19.29}
{"ticker":"SUP","date":"2015-06-01","pret":-0.0067,"close":19.4}
{"ticker":"SUP","date":"2015-06-02","pret":-0.00311,"close":19.21}
{"ticker":"SUP","date":"2015-06-03","pret":0.00052,"close":19.42}
{"ticker":"SUP","date":"2015-06-04","pret":0.00052,"close":19.12}
{"ticker":"SUP","date":"2015-06-05","pret":-0.01199,"close":19.1}
{"ticker":"SUP","date":"2015-06-08","pret":-0.00157,"close":18.98}
{"ticker":"SUP","date":"2015-06-09","pret":-0.00579,"close":19.26}
{"ticker":"SUP","date":"2015-06-10","pret":0.01988,"close":19.48}
{"ticker":"SUP","date":"2015-06-11","pret":0.00722,"close":19.39}
{"ticker":"SUP","date":"2015-06-12","pret":-0.00878,"close":19.29}
{"ticker":"SUP","date":"2015-06-15","pret":-0.0026,"close":19.16}
{"ticker":"SUP","date":"2015-06-16","pret":-0.00678,"close":19}
{"ticker":"SUP","date":"2015-06-17","pret":-0.0021,"close":19.33}
{"ticker":"SUP","date":"2015-06-18","pret":0.01303,"close":19.44}
{"ticker":"SUP","date":"2015-06-19","pret":0.00362,"close":19.37}
{"ticker":"SUP","date":"2015-06-22","pret":-0.00052,"close":18.92}
{"ticker":"SUP","date":"2015-06-23","pret":-0.02034,"close":19.17}
{"ticker":"SUP","date":"2015-06-24","pret":0.00683,"close":18.97}
{"ticker":"SUP","date":"2015-06-25","pret":-0.0063,"close":18.88}
{"ticker":"SUP","date":"2015-06-26","pret":-0.00581,"close":18.69}
{"ticker":"SUP","date":"2015-06-29","pret":-0.01012,"close":18.33}
{"ticker":"SUP","date":"2015-06-30","pret":-0.01292,"close":18.31}
{"ticker":"SUP","date":"2015-07-01","pret":-0.01309,"close":18.15}
{"ticker":"SUP","date":"2015-07-02","pret":-0.00385,"close":18.13}
{"ticker":"SUP","date":"2015-07-06","pret":-0.0083,"close":17.95}
{"ticker":"SUP","date":"2015-07-07","pret":-0.00613,"close":17.71}
{"ticker":"SUP","date":"2015-07-08","pret":-0.01465,"close":17.38}
{"ticker":"SUP","date":"2015-07-09","pret":-0.00227,"close":17.11}
{"ticker":"SUP","date":"2015-07-10","pret":-0.01837,"close":17.49}
{"ticker":"SUP","date":"2015-07-13","pret":0.02064,"close":17.82}
{"ticker":"SUP","date":"2015-07-14","pret":0.01241,"close":17.75}
{"ticker":"SUP","date":"2015-07-15","pret":-0.00618,"close":17.61}
{"ticker":"SUP","date":"2015-07-16","pret":-0.00282,"close":17.51}
{"ticker":"SUP","date":"2015-07-17","pret":-0.00738,"close":17.54}
{"ticker":"SUP","date":"2015-07-20","pret":0.00568,"close":17.46}
{"ticker":"SUP","date":"2015-07-21","pret":-0.00397,"close":17.4}
{"ticker":"SUP","date":"2015-07-22","pret":-0.01087,"close":17.34}
{"ticker":"SUP","date":"2015-07-23","pret":-0.00058,"close":17.04}
{"ticker":"SUP","date":"2015-07-24","pret":-0.02152,"close":16.71}
{"ticker":"SUP","date":"2015-07-27","pret":-0.02079,"close":16.78}
{"ticker":"SUP","date":"2015-07-28","pret":0.01134,"close":16.73}
{"ticker":"SUP","date":"2015-07-29","pret":-0.01254,"close":16.81}
{"ticker":"SUP","date":"2015-07-30","pret":0.00659,"close":16.88}
{"ticker":"SUP","date":"2015-07-31","pret":0.01187,"close":16.92}
{"ticker":"SUP","date":"2015-08-03","pret":-0.00414,"close":16.76}
{"ticker":"SUP","date":"2015-08-04","pret":-0.00893,"close":16.75}
{"ticker":"SUP","date":"2015-08-05","pret":0.06031,"close":17.86}
{"ticker":"SUP","date":"2015-08-06","pret":0.02061,"close":19.33}
{"ticker":"SUP","date":"2015-08-07","pret":0.06354,"close":19.59}
{"ticker":"SUP","date":"2015-08-10","pret":0.01642,"close":19.9}
{"ticker":"SUP","date":"2015-08-11","pret":0.02413,"close":19.88}
{"ticker":"SUP","date":"2015-08-12","pret":-0.01703,"close":19.73}
{"ticker":"SUP","date":"2015-08-13","pret":-0.00304,"close":19.59}
{"ticker":"SUP","date":"2015-08-14","pret":-0.01429,"close":19.68}
{"ticker":"SUP","date":"2015-08-17","pret":0.0087,"close":19.86}
{"ticker":"SUP","date":"2015-08-18","pret":0.00305,"close":19.36}
{"ticker":"SUP","date":"2015-08-19","pret":-0.02992,"close":19.03}
{"ticker":"SUP","date":"2015-08-20","pret":-0.01583,"close":18.69}
{"ticker":"SUP","date":"2015-08-21","pret":-0.02368,"close":18.95}
{"ticker":"SUP","date":"2015-08-24","pret":-0.00273,"close":18.53}
{"ticker":"SUP","date":"2015-08-25","pret":0.03383,"close":18.37}
{"ticker":"SUP","date":"2015-08-26","pret":-0.01543,"close":18.84}
{"ticker":"SUP","date":"2015-08-27","pret":0.01226,"close":18.89}
{"ticker":"SUP","date":"2015-08-28","pret":-0.00478,"close":19.09}
{"ticker":"SUP","date":"2015-08-31","pret":0.00795,"close":19.1}
{"ticker":"SUP","date":"2015-09-01","pret":-0.01115,"close":18.66}
{"ticker":"SUP","date":"2015-09-02","pret":0.00692,"close":18.8}
{"ticker":"SUP","date":"2015-09-03","pret":-0.00159,"close":18.72}
{"ticker":"SUP","date":"2015-09-04","pret":-0.02201,"close":18.66}
{"ticker":"SUP","date":"2015-09-08","pret":0.0252,"close":18.82}
{"ticker":"SUP","date":"2015-09-09","pret":0.00264,"close":18.56}
{"ticker":"SUP","date":"2015-09-10","pret":-0.01973,"close":18.73}
{"ticker":"SUP","date":"2015-09-11","pret":0.00161,"close":18.74}
{"ticker":"SUP","date":"2015-09-14","pret":0.0059,"close":18.79}
{"ticker":"SUP","date":"2015-09-15","pret":0.00427,"close":19.07}
{"ticker":"SUP","date":"2015-09-16","pret":0.01689,"close":19.35}
{"ticker":"SUP","date":"2015-09-17","pret":0.00574,"close":19.3}
{"ticker":"SUP","date":"2015-09-18","pret":-0.00784,"close":18.91}
{"ticker":"SUP","date":"2015-09-21","pret":-0.00052,"close":18.85}
{"ticker":"SUP","date":"2015-09-22","pret":-0.0164,"close":18.3}
{"ticker":"SUP","date":"2015-09-23","pret":-0.02048,"close":18.31}
{"ticker":"SUP","date":"2015-09-24","pret":-0.0137,"close":18.64}
{"ticker":"SUP","date":"2015-09-25","pret":0.03311,"close":18.7}
{"ticker":"SUP","date":"2015-09-28","pret":-0.00053,"close":18.8}
{"ticker":"SUP","date":"2015-09-29","pret":0.00851,"close":18.67}
{"ticker":"SUP","date":"2015-09-30","pret":-0.00744,"close":18.68}
{"ticker":"SUP","date":"2015-10-01","pret":0.01378,"close":18.73}
{"ticker":"SUP","date":"2015-10-02","pret":-0.01859,"close":18.56}
{"ticker":"SUP","date":"2015-10-05","pret":0.00321,"close":19.07}
{"ticker":"SUP","date":"2015-10-06","pret":0.01696,"close":19.17}
{"ticker":"SUP","date":"2015-10-07","pret":0.00733,"close":19.24}
{"ticker":"SUP","date":"2015-10-08","pret":0.00624,"close":19.33}
{"ticker":"SUP","date":"2015-10-09","pret":0.00569,"close":19.57}
{"ticker":"SUP","date":"2015-10-12","pret":0.0128,"close":19.6}
{"ticker":"SUP","date":"2015-10-13","pret":-0.00869,"close":19.51}
{"ticker":"SUP","date":"2015-10-14","pret":0,"close":19.18}
{"ticker":"SUP","date":"2015-10-15","pret":-0.01344,"close":19.4}
{"ticker":"SUP","date":"2015-10-16","pret":0.01292,"close":19.32}
{"ticker":"SUP","date":"2015-10-19","pret":-0.01396,"close":19.23}
{"ticker":"SUP","date":"2015-10-20","pret":0.00416,"close":19.47}
{"ticker":"SUP","date":"2015-10-21","pret":0.01032,"close":19.11}
{"ticker":"SUP","date":"2015-10-22","pret":-0.01188,"close":19.45}
{"ticker":"SUP","date":"2015-10-23","pret":0.01495,"close":19.59}
{"ticker":"SUP","date":"2015-10-26","pret":-0.00154,"close":19.47}
{"ticker":"SUP","date":"2015-10-27","pret":-0.00359,"close":19.07}
{"ticker":"SUP","date":"2015-10-28","pret":-0.0166,"close":19.56}
{"ticker":"SUP","date":"2015-10-29","pret":0.0166,"close":19.33}
{"ticker":"SUP","date":"2015-10-30","pret":-0.00982,"close":19.68}
{"ticker":"SUP","date":"2015-11-02","pret":0.01955,"close":20.25}
{"ticker":"SUP","date":"2015-11-03","pret":-0.03526,"close":18.24}
{"ticker":"SUP","date":"2015-11-04","pret":-0.03874,"close":18.93}
{"ticker":"SUP","date":"2015-11-05","pret":0.03556,"close":19.1}
{"ticker":"SUP","date":"2015-11-06","pret":0.00581,"close":19.3}
{"ticker":"SUP","date":"2015-11-09","pret":0.01411,"close":19.02}
{"ticker":"SUP","date":"2015-11-10","pret":-0.01306,"close":19.29}
{"ticker":"SUP","date":"2015-11-11","pret":0.0172,"close":19.34}
{"ticker":"SUP","date":"2015-11-12","pret":-0.00259,"close":19.12}
{"ticker":"SUP","date":"2015-11-13","pret":-0.01725,"close":18.94}
{"ticker":"SUP","date":"2015-11-16","pret":-0.00476,"close":18.89}
{"ticker":"SUP","date":"2015-11-17","pret":0.00106,"close":18.85}
{"ticker":"SUP","date":"2015-11-18","pret":0.00422,"close":19.08}
{"ticker":"SUP","date":"2015-11-19","pret":0.00105,"close":19.18}
{"ticker":"SUP","date":"2015-11-20","pret":0.01567,"close":19.13}
{"ticker":"SUP","date":"2015-11-23","pret":-0.00624,"close":19.03}
{"ticker":"SUP","date":"2015-11-24","pret":-0.00943,"close":19.15}
{"ticker":"SUP","date":"2015-11-25","pret":0.00682,"close":19.47}
{"ticker":"SUP","date":"2015-11-26"}
{"ticker":"SUP","date":"2015-11-27","pret":0.02172,"close":19.58}
{"ticker":"SUP","date":"2015-11-30","pret":0.01018,"close":19.51}
{"ticker":"SUP","date":"2015-12-01","pret":-0.01325,"close":19.5}
{"ticker":"SUP","date":"2015-12-02","pret":-0.00257,"close":19.43}
{"ticker":"SUP","date":"2015-12-03","pret":-0.00052,"close":19.07}
{"ticker":"SUP","date":"2015-12-04","pret":-0.01035,"close":19.18}
{"ticker":"SUP","date":"2015-12-07","pret":-0.00574,"close":18.85}
{"ticker":"SUP","date":"2015-12-08","pret":-0.02328,"close":18.34}
{"ticker":"SUP","date":"2015-12-09","pret":-0.02603,"close":18.23}
{"ticker":"SUP","date":"2015-12-10","pret":-0.00275,"close":18.3}
{"ticker":"SUP","date":"2015-12-11","pret":0.00823,"close":18.03}
{"ticker":"SUP","date":"2015-12-14","pret":-0.01376,"close":17.98}
{"ticker":"SUP","date":"2015-12-15","pret":-0.00277,"close":18.39}
{"ticker":"SUP","date":"2015-12-16","pret":0.02035,"close":18.66}
{"ticker":"SUP","date":"2015-12-17"}
{"ticker":"SUP","date":"2015-12-18","pret":-0.01205,"close":18.16}
{"ticker":"SUP","date":"2015-12-21","pret":0.00768,"close":18.13}
{"ticker":"SUP","date":"2015-12-22","pret":-0.01376,"close":18.48}
{"ticker":"SUP","date":"2015-12-23","pret":0.0268,"close":18.7}
{"ticker":"SUP","date":"2015-12-24","pret":0.00753,"close":18.87}
{"ticker":"SUP","date":"2015-12-28","pret":0.00906,"close":18.72}
{"ticker":"SUP","date":"2015-12-29","pret":-0.00639,"close":19}
{"ticker":"SUP","date":"2015-12-30","pret":0.0032,"close":18.8}
{"ticker":"SUP","date":"2015-12-31","pret":0.00053,"close":18.42}
{"ticker":"SUP","date":"2016-01-04","pret":-0.03907,"close":17.95}
{"ticker":"SUP","date":"2016-01-05","pret":-0.00611,"close":17.59}
{"ticker":"SUPN","date":"2015-01-02","pret":0.02664,"close":8.22}
{"ticker":"SUPN","date":"2015-01-05","pret":-0.02296,"close":8.22}
{"ticker":"SUPN","date":"2015-01-06","pret":0.00488,"close":8.18}
{"ticker":"SUPN","date":"2015-01-07","pret":0,"close":8.41}
{"ticker":"SUPN","date":"2015-01-08","pret":0.0276,"close":8.72}
{"ticker":"SUPN","date":"2015-01-09","pret":0.0326,"close":8.76}
{"ticker":"SUPN","date":"2015-01-12","pret":0.00114,"close":8.71}
{"ticker":"SUPN","date":"2015-01-13","pret":0.00684,"close":8.75}
{"ticker":"SUPN","date":"2015-01-14","pret":-0.01373,"close":8.98}
{"ticker":"SUPN","date":"2015-01-15","pret":0.03286,"close":8.68}
{"ticker":"SUPN","date":"2015-01-16","pret":-0.03056,"close":9.04}
{"ticker":"SUPN","date":"2015-01-20","pret":0.05043,"close":9}
{"ticker":"SUPN","date":"2015-01-21","pret":-0.02322,"close":8.52}
{"ticker":"SUPN","date":"2015-01-22","pret":-0.04812,"close":8.54}
{"ticker":"SUPN","date":"2015-01-23","pret":0.00117,"close":8.57}
{"ticker":"SUPN","date":"2015-01-26","pret":0.00934,"close":8.48}
{"ticker":"SUPN","date":"2015-01-27","pret":-0.02827,"close":8.63}
{"ticker":"SUPN","date":"2015-01-28","pret":0.03406,"close":8.67}
{"ticker":"SUPN","date":"2015-01-29","pret":0,"close":8.82}
{"ticker":"SUPN","date":"2015-01-30","pret":0.0149,"close":8.5}
{"ticker":"SUPN","date":"2015-02-02","pret":-0.03237,"close":8.44}
{"ticker":"SUPN","date":"2015-02-03","pret":-0.00826,"close":8.57}
{"ticker":"SUPN","date":"2015-02-04","pret":0.00826,"close":8.47}
{"ticker":"SUPN","date":"2015-02-05","pret":0.00117,"close":8.76}
{"ticker":"SUPN","date":"2015-02-06","pret":0.03006,"close":8.5}
{"ticker":"SUPN","date":"2015-02-09","pret":-0.03241,"close":8.37}
{"ticker":"SUPN","date":"2015-02-10","pret":-0.0059,"close":8.64}
{"ticker":"SUPN","date":"2015-02-11","pret":0.02108,"close":8.51}
{"ticker":"SUPN","date":"2015-02-12","pret":-0.00931,"close":8.58}
{"ticker":"SUPN","date":"2015-02-13","pret":0.00467,"close":8.8}
{"ticker":"SUPN","date":"2015-02-17","pret":0.02756,"close":8.74}
{"ticker":"SUPN","date":"2015-02-18","pret":-0.01024,"close":8.82}
{"ticker":"SUPN","date":"2015-02-19","pret":0.01024,"close":8.59}
{"ticker":"SUPN","date":"2015-02-20","pret":-0.02523,"close":8.67}
{"ticker":"SUPN","date":"2015-02-23","pret":0.00694,"close":8.75}
{"ticker":"SUPN","date":"2015-02-24","pret":0.0046,"close":8.8}
{"ticker":"SUPN","date":"2015-02-25","pret":0.01482,"close":9.34}
{"ticker":"SUPN","date":"2015-02-26","pret":0.05073,"close":9.18}
{"ticker":"SUPN","date":"2015-02-27","pret":-0.00972,"close":8.99}
{"ticker":"SUPN","date":"2015-03-02","pret":-0.02306,"close":9.26}
{"ticker":"SUPN","date":"2015-03-03","pret":0.02306,"close":9.13}
{"ticker":"SUPN","date":"2015-03-04","pret":-0.01532,"close":9.46}
{"ticker":"SUPN","date":"2015-03-05","pret":0.05262,"close":9.89}
{"ticker":"SUPN","date":"2015-03-06","pret":0.02683,"close":9.79}
{"ticker":"SUPN","date":"2015-03-09","pret":-0.00613,"close":9.9}
{"ticker":"SUPN","date":"2015-03-10","pret":0.00715,"close":9.93}
{"ticker":"SUPN","date":"2015-03-11","pret":0.06403,"close":11}
{"ticker":"SUPN","date":"2015-03-12","pret":0.06823,"close":11.41}
{"ticker":"SUPN","date":"2015-03-13","pret":0.01679,"close":11.77}
{"ticker":"SUPN","date":"2015-03-16","pret":0.03276,"close":11.17}
{"ticker":"SUPN","date":"2015-03-17","pret":-0.05492,"close":11.08}
{"ticker":"SUPN","date":"2015-03-18","pret":-0.00719,"close":11.2}
{"ticker":"SUPN","date":"2015-03-19","pret":0.00988,"close":11.46}
{"ticker":"SUPN","date":"2015-03-20","pret":0.0282,"close":11.35}
{"ticker":"SUPN","date":"2015-03-23","pret":-0.01664,"close":11.46}
{"ticker":"SUPN","date":"2015-03-24","pret":0.01578,"close":11.58}
{"ticker":"SUPN","date":"2015-03-25","pret":0.01553,"close":10.67}
{"ticker":"SUPN","date":"2015-03-26","pret":-0.11415,"close":11.32}
{"ticker":"SUPN","date":"2015-03-27","pret":0.08725,"close":11.78}
{"ticker":"SUPN","date":"2015-03-30","pret":0.04556,"close":11.76}
{"ticker":"SUPN","date":"2015-03-31","pret":-0.01524,"close":12.09}
{"ticker":"SUPN","date":"2015-04-01","pret":0.03191,"close":12.76}
{"ticker":"SUPN","date":"2015-04-02","pret":0.05624,"close":12.41}
{"ticker":"SUPN","date":"2015-04-06","pret":-0.03985,"close":12.2}
{"ticker":"SUPN","date":"2015-04-07","pret":-0.00571,"close":12.49}
{"ticker":"SUPN","date":"2015-04-08","pret":0.02184,"close":12.53}
{"ticker":"SUPN","date":"2015-04-09","pret":0.00399,"close":12.5}
{"ticker":"SUPN","date":"2015-04-10","pret":0.0008,"close":12.84}
{"ticker":"SUPN","date":"2015-04-13","pret":0.03135,"close":13.07}
{"ticker":"SUPN","date":"2015-04-14","pret":0.01227,"close":13.19}
{"ticker":"SUPN","date":"2015-04-15","pret":0.01588,"close":13.49}
{"ticker":"SUPN","date":"2015-04-16","pret":0.01784,"close":13.49}
{"ticker":"SUPN","date":"2015-04-17","pret":-0.0141,"close":13.47}
{"ticker":"SUPN","date":"2015-04-20","pret":0.01041,"close":13.41}
{"ticker":"SUPN","date":"2015-04-21","pret":-0.00074,"close":13.77}
{"ticker":"SUPN","date":"2015-04-22","pret":0.02196,"close":13.67}
{"ticker":"SUPN","date":"2015-04-23","pret":-0.00946,"close":13.94}
{"ticker":"SUPN","date":"2015-04-24","pret":0.02098,"close":13.76}
{"ticker":"SUPN","date":"2015-04-27","pret":-0.00935,"close":13.05}
{"ticker":"SUPN","date":"2015-04-28","pret":-0.05648,"close":13.24}
{"ticker":"SUPN","date":"2015-04-29","pret":0.00989,"close":13.17}
{"ticker":"SUPN","date":"2015-04-30","pret":-0.0076,"close":12.8}
{"ticker":"SUPN","date":"2015-05-01","pret":-0.01615,"close":12.82}
{"ticker":"SUPN","date":"2015-05-04","pret":-0.01799,"close":13.25}
{"ticker":"SUPN","date":"2015-05-05","pret":0.03642,"close":12.54}
{"ticker":"SUPN","date":"2015-05-06","pret":-0.08328,"close":12.31}
{"ticker":"SUPN","date":"2015-05-07","pret":0.02773,"close":13}
{"ticker":"SUPN","date":"2015-05-08","pret":0.06162,"close":13.17}
{"ticker":"SUPN","date":"2015-05-11","pret":0,"close":13.16}
{"ticker":"SUPN","date":"2015-05-12","pret":-0.00836,"close":13.23}
{"ticker":"SUPN","date":"2015-05-13","pret":0.01589,"close":13.25}
{"ticker":"SUPN","date":"2015-05-14","pret":0.00075,"close":13.42}
{"ticker":"SUPN","date":"2015-05-15","pret":0.00449,"close":13.13}
{"ticker":"SUPN","date":"2015-05-18","pret":-0.02037,"close":13.15}
{"ticker":"SUPN","date":"2015-05-19","pret":0.00456,"close":13.2}
{"ticker":"SUPN","date":"2015-05-20","pret":0.01132,"close":13.25}
{"ticker":"SUPN","date":"2015-05-21","pret":-0.01132,"close":13.26}
{"ticker":"SUPN","date":"2015-05-22","pret":0.00605,"close":13.44}
{"ticker":"SUPN","date":"2015-05-26","pret":0.0209,"close":13.2}
{"ticker":"SUPN","date":"2015-05-27","pret":-0.02165,"close":13.51}
{"ticker":"SUPN","date":"2015-05-28","pret":0.01498,"close":13.48}
{"ticker":"SUPN","date":"2015-05-29","pret":0.00297,"close":14.22}
{"ticker":"SUPN","date":"2015-06-01","pret":0.06389,"close":14}
{"ticker":"SUPN","date":"2015-06-02","pret":-0.02393,"close":14.54}
{"ticker":"SUPN","date":"2015-06-03","pret":0.04798,"close":14.59}
{"ticker":"SUPN","date":"2015-06-04","pret":-0.02127,"close":14.63}
{"ticker":"SUPN","date":"2015-06-05","pret":0.05465,"close":15.43}
{"ticker":"SUPN","date":"2015-06-08","pret":0.0111,"close":15.7}
{"ticker":"SUPN","date":"2015-06-09","pret":0.02691,"close":16.02}
{"ticker":"SUPN","date":"2015-06-10","pret":0.01443,"close":15.9}
{"ticker":"SUPN","date":"2015-06-11","pret":-0.01002,"close":16.23}
{"ticker":"SUPN","date":"2015-06-12","pret":0.04251,"close":18.1}
{"ticker":"SUPN","date":"2015-06-15","pret":0.08384,"close":18.37}
{"ticker":"SUPN","date":"2015-06-16","pret":-0.08686,"close":16.9}
{"ticker":"SUPN","date":"2015-06-17","pret":0.02214,"close":16.01}
{"ticker":"SUPN","date":"2015-06-18","pret":-0.02577,"close":17.09}
{"ticker":"SUPN","date":"2015-06-19","pret":0.04104,"close":16.59}
{"ticker":"SUPN","date":"2015-06-22","pret":-0.0374,"close":16.76}
{"ticker":"SUPN","date":"2015-06-23","pret":0.01023,"close":16.74}
{"ticker":"SUPN","date":"2015-06-24","pret":-0.0024,"close":16.87}
{"ticker":"SUPN","date":"2015-06-25","pret":0.01549,"close":17.01}
{"ticker":"SUPN","date":"2015-06-26","pret":0.00236,"close":16.65}
{"ticker":"SUPN","date":"2015-06-29","pret":-0.03175,"close":16.33}
{"ticker":"SUPN","date":"2015-06-30","pret":0.00425,"close":16.98}
{"ticker":"SUPN","date":"2015-07-01","pret":0.03747,"close":16.96}
{"ticker":"SUPN","date":"2015-07-02","pret":-0.00703,"close":16.75}
{"ticker":"SUPN","date":"2015-07-06","pret":-0.025,"close":17.3}
{"ticker":"SUPN","date":"2015-07-07","pret":0.03843,"close":17.66}
{"ticker":"SUPN","date":"2015-07-08","pret":0.01782,"close":17.22}
{"ticker":"SUPN","date":"2015-07-09","pret":-0.01146,"close":16.81}
{"ticker":"SUPN","date":"2015-07-10","pret":-0.05084,"close":18.07}
{"ticker":"SUPN","date":"2015-07-13","pret":0.10305,"close":18.92}
{"ticker":"SUPN","date":"2015-07-14","pret":0.04073,"close":19.12}
{"ticker":"SUPN","date":"2015-07-15","pret":0.00628,"close":19.2}
{"ticker":"SUPN","date":"2015-07-16","pret":0.00883,"close":20}
{"ticker":"SUPN","date":"2015-07-17","pret":0.03407,"close":20.15}
{"ticker":"SUPN","date":"2015-07-20","pret":0.01341,"close":19.53}
{"ticker":"SUPN","date":"2015-07-21","pret":-0.03361,"close":19.88}
{"ticker":"SUPN","date":"2015-07-22","pret":0.00407,"close":20.13}
{"ticker":"SUPN","date":"2015-07-23","pret":0.0236,"close":19.98}
{"ticker":"SUPN","date":"2015-07-24","pret":-0.01399,"close":20.11}
{"ticker":"SUPN","date":"2015-07-27","pret":0.00802,"close":20.02}
{"ticker":"SUPN","date":"2015-07-28","pret":0.00746,"close":21.19}
{"ticker":"SUPN","date":"2015-07-29","pret":0.05354,"close":20.45}
{"ticker":"SUPN","date":"2015-07-30","pret":-0.04712,"close":20.4}
{"ticker":"SUPN","date":"2015-07-31","pret":0.01029,"close":21.21}
{"ticker":"SUPN","date":"2015-08-03","pret":0.03918,"close":21.1}
{"ticker":"SUPN","date":"2015-08-04","pret":-0.00705,"close":21.26}
{"ticker":"SUPN","date":"2015-08-05","pret":0.05285,"close":19.22}
{"ticker":"SUPN","date":"2015-08-06","pret":-0.18807,"close":18.54}
{"ticker":"SUPN","date":"2015-08-07","pret":-0.00596,"close":17.6}
{"ticker":"SUPN","date":"2015-08-10","pret":-0.03935,"close":17.84}
{"ticker":"SUPN","date":"2015-08-11","pret":0.00676,"close":17.74}
{"ticker":"SUPN","date":"2015-08-12","pret":-0.01016,"close":18.06}
{"ticker":"SUPN","date":"2015-08-13","pret":0.01128,"close":17.43}
{"ticker":"SUPN","date":"2015-08-14","pret":-0.02729,"close":17.44}
{"ticker":"SUPN","date":"2015-08-17","pret":-0.00231,"close":18.37}
{"ticker":"SUPN","date":"2015-08-18","pret":0.06107,"close":17.45}
{"ticker":"SUPN","date":"2015-08-19","pret":-0.06164,"close":18.41}
{"ticker":"SUPN","date":"2015-08-20","pret":0.04796,"close":16.77}
{"ticker":"SUPN","date":"2015-08-21","pret":-0.09592,"close":16.73}
{"ticker":"SUPN","date":"2015-08-24","pret":-0.05356,"close":15.39}
{"ticker":"SUPN","date":"2015-08-25","pret":0.04013,"close":15.74}
{"ticker":"SUPN","date":"2015-08-26","pret":-0.00926,"close":16.48}
{"ticker":"SUPN","date":"2015-08-27","pret":0.03115,"close":17.52}
{"ticker":"SUPN","date":"2015-08-28","pret":0.05042,"close":17.8}
{"ticker":"SUPN","date":"2015-08-31","pret":0.00684,"close":18.15}
{"ticker":"SUPN","date":"2015-09-01","pret":0.0017,"close":18.83}
{"ticker":"SUPN","date":"2015-09-02","pret":0.0769,"close":19.75}
{"ticker":"SUPN","date":"2015-09-03","pret":0.04666,"close":19.66}
{"ticker":"SUPN","date":"2015-09-04","pret":-0.02229,"close":19.62}
{"ticker":"SUPN","date":"2015-09-08","pret":0.02379,"close":19.96}
{"ticker":"SUPN","date":"2015-09-09","pret":0.00549,"close":18.73}
{"ticker":"SUPN","date":"2015-09-10","pret":-0.0722,"close":19.45}
{"ticker":"SUPN","date":"2015-09-11","pret":0.03778,"close":20.2}
{"ticker":"SUPN","date":"2015-09-14","pret":0.0374,"close":20.16}
{"ticker":"SUPN","date":"2015-09-15","pret":0.00248,"close":20.22}
{"ticker":"SUPN","date":"2015-09-16","pret":0.00444,"close":20.45}
{"ticker":"SUPN","date":"2015-09-17","pret":0.00344,"close":21.14}
{"ticker":"SUPN","date":"2015-09-18","pret":0.02233,"close":20.97}
{"ticker":"SUPN","date":"2015-09-21","pret":0.02606,"close":19.45}
{"ticker":"SUPN","date":"2015-09-22","pret":-0.12012,"close":19.28}
{"ticker":"SUPN","date":"2015-09-23","pret":0.02346,"close":19.17}
{"ticker":"SUPN","date":"2015-09-24","pret":-0.0182,"close":18.21}
{"ticker":"SUPN","date":"2015-09-25","pret":-0.03633,"close":16.57}
{"ticker":"SUPN","date":"2015-09-28","pret":-0.10427,"close":14.51}
{"ticker":"SUPN","date":"2015-09-29","pret":-0.12665,"close":13.62}
{"ticker":"SUPN","date":"2015-09-30","pret":-0.04128,"close":14.03}
{"ticker":"SUPN","date":"2015-10-01","pret":0.01418,"close":14.15}
{"ticker":"SUPN","date":"2015-10-02","pret":-0.0149,"close":15.33}
{"ticker":"SUPN","date":"2015-10-05","pret":0.09927,"close":15.01}
{"ticker":"SUPN","date":"2015-10-06","pret":-0.03558,"close":13.77}
{"ticker":"SUPN","date":"2015-10-07","pret":-0.07592,"close":14.47}
{"ticker":"SUPN","date":"2015-10-08","pret":0.04596,"close":14.32}
{"ticker":"SUPN","date":"2015-10-09"}
{"ticker":"SUPN","date":"2015-10-12","pret":0.00689,"close":14.61}
{"ticker":"SUPN","date":"2015-10-13","pret":-0.00137,"close":14.69}
{"ticker":"SUPN","date":"2015-10-14","pret":0.00958,"close":13.94}
{"ticker":"SUPN","date":"2015-10-15","pret":-0.02971,"close":16.21}
{"ticker":"SUPN","date":"2015-10-16","pret":0.13432,"close":16.31}
{"ticker":"SUPN","date":"2015-10-19","pret":-0.00246,"close":17.38}
{"ticker":"SUPN","date":"2015-10-20","pret":0.06772,"close":15.79}
{"ticker":"SUPN","date":"2015-10-21","pret":-0.0964,"close":15.81}
{"ticker":"SUPN","date":"2015-10-22","pret":0.00316,"close":15.27}
{"ticker":"SUPN","date":"2015-10-23","pret":-0.02684,"close":15.97}
{"ticker":"SUPN","date":"2015-10-26","pret":0.0281,"close":15.59}
{"ticker":"SUPN","date":"2015-10-27","pret":-0.01267,"close":15.7}
{"ticker":"SUPN","date":"2015-10-28","pret":0.02332,"close":16.91}
{"ticker":"SUPN","date":"2015-10-29","pret":0.05101,"close":16.53}
{"ticker":"SUPN","date":"2015-10-30","pret":-0.01732,"close":16.5}
{"ticker":"SUPN","date":"2015-11-02","pret":-0.00604,"close":17.22}
{"ticker":"SUPN","date":"2015-11-03","pret":0.04677,"close":17.78}
{"ticker":"SUPN","date":"2015-11-04","pret":0.08798,"close":18.26}
{"ticker":"SUPN","date":"2015-11-05","pret":-0.03778,"close":17.78}
{"ticker":"SUPN","date":"2015-11-06","pret":-0.03129,"close":18.11}
{"ticker":"SUPN","date":"2015-11-09","pret":0.02743,"close":18.27}
{"ticker":"SUPN","date":"2015-11-10","pret":0.00221,"close":18.86}
{"ticker":"SUPN","date":"2015-11-11","pret":0.03837,"close":17.59}
{"ticker":"SUPN","date":"2015-11-12","pret":-0.14649,"close":16.32}
{"ticker":"SUPN","date":"2015-11-13","pret":-0.00184,"close":16.2}
{"ticker":"SUPN","date":"2015-11-16","pret":-0.01051,"close":16.11}
{"ticker":"SUPN","date":"2015-11-17","pret":-0.00498,"close":16.68}
{"ticker":"SUPN","date":"2015-11-18","pret":0.0422,"close":16.51}
{"ticker":"SUPN","date":"2015-11-19","pret":-0.0042,"close":15.97}
{"ticker":"SUPN","date":"2015-11-20","pret":-0.0405,"close":15.45}
{"ticker":"SUPN","date":"2015-11-23","pret":-0.02472,"close":15.33}
{"ticker":"SUPN","date":"2015-11-24","pret":-0.01683,"close":16.29}
{"ticker":"SUPN","date":"2015-11-25","pret":0.05709,"close":16.37}
{"ticker":"SUPN","date":"2015-11-26"}
{"ticker":"SUPN","date":"2015-11-27","pret":0.00982,"close":16.66}
{"ticker":"SUPN","date":"2015-11-30","pret":0.02413,"close":16.16}
{"ticker":"SUPN","date":"2015-12-01","pret":-0.02474,"close":16.71}
{"ticker":"SUPN","date":"2015-12-02","pret":0.01576,"close":16.26}
{"ticker":"SUPN","date":"2015-12-03","pret":-0.03177,"close":15.45}
{"ticker":"SUPN","date":"2015-12-04","pret":-0.07339,"close":14.58}
{"ticker":"SUPN","date":"2015-12-07","pret":-0.02161,"close":14.44}
{"ticker":"SUPN","date":"2015-12-08","pret":-0.04182,"close":14.82}
{"ticker":"SUPN","date":"2015-12-09","pret":0.052,"close":14.59}
{"ticker":"SUPN","date":"2015-12-10","pret":-0.01155,"close":14.24}
{"ticker":"SUPN","date":"2015-12-11","pret":-0.04402,"close":13.17}
{"ticker":"SUPN","date":"2015-12-14","pret":-0.07796,"close":12.78}
{"ticker":"SUPN","date":"2015-12-15","pret":-0.00155,"close":13.25}
{"ticker":"SUPN","date":"2015-12-16","pret":0.0424,"close":13.65}
{"ticker":"SUPN","date":"2015-12-17"}
{"ticker":"SUPN","date":"2015-12-18","pret":0.01764,"close":14.13}
{"ticker":"SUPN","date":"2015-12-21","pret":0.03507,"close":14.22}
{"ticker":"SUPN","date":"2015-12-22","pret":0,"close":14.1}
{"ticker":"SUPN","date":"2015-12-23","pret":0.00211,"close":14.33}
{"ticker":"SUPN","date":"2015-12-24","pret":0.0021,"close":14.14}
{"ticker":"SUPN","date":"2015-12-28","pret":-0.0313,"close":14}
{"ticker":"SUPN","date":"2015-12-29","pret":-0.0058,"close":13.47}
{"ticker":"SUPN","date":"2015-12-30","pret":-0.01834,"close":13.68}
{"ticker":"SUPN","date":"2015-12-31","pret":0.01104,"close":13.44}
{"ticker":"SUPN","date":"2016-01-04","pret":-0.03729,"close":13.14}
{"ticker":"SUPN","date":"2016-01-05","pret":0.0053,"close":13.43}
{"ticker":"SUSQ","date":"2015-01-02","pret":-0.00956,"close":13.47}
{"ticker":"SUSQ","date":"2015-01-05","pret":-0.0104,"close":13.08}
{"ticker":"SUSQ","date":"2015-01-06","pret":-0.01885,"close":12.95}
{"ticker":"SUSQ","date":"2015-01-07","pret":-0.00611,"close":13.09}
{"ticker":"SUSQ","date":"2015-01-08","pret":0.00763,"close":13.31}
{"ticker":"SUSQ","date":"2015-01-09","pret":0.01133,"close":13.01}
{"ticker":"SUSQ","date":"2015-01-12","pret":-0.02357,"close":12.96}
{"ticker":"SUSQ","date":"2015-01-13","pret":0.00154,"close":12.98}
{"ticker":"SUSQ","date":"2015-01-14","pret":-0.01159,"close":12.73}
{"ticker":"SUSQ","date":"2015-01-15","pret":-0.01172,"close":12.65}
{"ticker":"SUSQ","date":"2015-01-16","pret":-0.01425,"close":12.84}
{"ticker":"SUSQ","date":"2015-01-20","pret":0.02675,"close":12.75}
{"ticker":"SUSQ","date":"2015-01-21","pret":-0.01171,"close":12.69}
{"ticker":"SUSQ","date":"2015-01-22","pret":0.00314,"close":13.06}
{"ticker":"SUSQ","date":"2015-01-23","pret":0.02092,"close":12.97}
{"ticker":"SUSQ","date":"2015-01-26","pret":-0.00384,"close":13.08}
{"ticker":"SUSQ","date":"2015-01-27","pret":-0.00231,"close":12.9}
{"ticker":"SUSQ","date":"2015-01-28","pret":0.00077,"close":12.68}
{"ticker":"SUSQ","date":"2015-01-29","pret":-0.0234,"close":12.71}
{"ticker":"SUSQ","date":"2015-01-30","pret":-0.00713,"close":12.61}
{"ticker":"SUSQ","date":"2015-02-02","pret":0.00397,"close":12.85}
{"ticker":"SUSQ","date":"2015-02-03","pret":0.02193,"close":13}
{"ticker":"SUSQ","date":"2015-02-04","pret":0.00541,"close":12.98}
{"ticker":"SUSQ","date":"2015-02-05","pret":0.00384,"close":13.15}
{"ticker":"SUSQ","date":"2015-02-06","pret":0.01448,"close":13.37}
{"ticker":"SUSQ","date":"2015-02-09","pret":0.00302,"close":13.25}
{"ticker":"SUSQ","date":"2015-02-10","pret":0.00452,"close":13.31}
{"ticker":"SUSQ","date":"2015-02-11","pret":-0.00301,"close":13.26}
{"ticker":"SUSQ","date":"2015-02-12","pret":0.00376,"close":13.47}
{"ticker":"SUSQ","date":"2015-02-13","pret":0.01119,"close":13.48}
{"ticker":"SUSQ","date":"2015-02-17","pret":-0.00223,"close":13.53}
{"ticker":"SUSQ","date":"2015-02-18","pret":0.00149,"close":13.35}
{"ticker":"SUSQ","date":"2015-02-19","pret":-0.01345,"close":13.35}
{"ticker":"SUSQ","date":"2015-02-20","pret":0.0075,"close":13.5}
{"ticker":"SUSQ","date":"2015-02-23","pret":0.00298,"close":13.44}
{"ticker":"SUSQ","date":"2015-02-24","pret":-0.00149,"close":13.51}
{"ticker":"SUSQ","date":"2015-02-25","pret":0.00743,"close":13.54}
{"ticker":"SUSQ","date":"2015-02-26","pret":-0.00148,"close":13.59}
{"ticker":"SUSQ","date":"2015-02-27","pret":0.00591,"close":13.41}
{"ticker":"SUSQ","date":"2015-03-02","pret":-0.01112,"close":13.53}
{"ticker":"SUSQ","date":"2015-03-03","pret":0.0052,"close":13.49}
{"ticker":"SUSQ","date":"2015-03-04","pret":-0.00446,"close":13.39}
{"ticker":"SUSQ","date":"2015-03-05","pret":0,"close":13.44}
{"ticker":"SUSQ","date":"2015-03-06","pret":-0.00373,"close":13.54}
{"ticker":"SUSQ","date":"2015-03-09","pret":0.01189,"close":13.59}
{"ticker":"SUSQ","date":"2015-03-10","pret":-0.00222,"close":13.33}
{"ticker":"SUSQ","date":"2015-03-11","pret":-0.00967,"close":13.44}
{"ticker":"SUSQ","date":"2015-03-12","pret":0.00745,"close":13.74}
{"ticker":"SUSQ","date":"2015-03-13","pret":0.0191,"close":13.68}
{"ticker":"SUSQ","date":"2015-03-16","pret":-0.00146,"close":13.77}
{"ticker":"SUSQ","date":"2015-03-17","pret":-0.00146,"close":13.86}
{"ticker":"SUSQ","date":"2015-03-18","pret":0.01017,"close":13.9}
{"ticker":"SUSQ","date":"2015-03-19","pret":0,"close":13.82}
{"ticker":"SUSQ","date":"2015-03-20","pret":0.00289,"close":13.91}
{"ticker":"SUSQ","date":"2015-03-23","pret":0.00072,"close":13.85}
{"ticker":"SUSQ","date":"2015-03-24","pret":-0.00288,"close":13.76}
{"ticker":"SUSQ","date":"2015-03-25","pret":-0.00434,"close":13.57}
{"ticker":"SUSQ","date":"2015-03-26","pret":-0.01682,"close":13.64}
{"ticker":"SUSQ","date":"2015-03-27","pret":0.00662,"close":13.57}
{"ticker":"SUSQ","date":"2015-03-30","pret":-0.00294,"close":13.71}
{"ticker":"SUSQ","date":"2015-03-31","pret":0.00147,"close":13.71}
{"ticker":"SUSQ","date":"2015-04-01","pret":0.00585,"close":13.64}
{"ticker":"SUSQ","date":"2015-04-02","pret":-0.00512,"close":13.74}
{"ticker":"SUSQ","date":"2015-04-06","pret":-0.00147,"close":13.77}
{"ticker":"SUSQ","date":"2015-04-07","pret":0.0095,"close":13.76}
{"ticker":"SUSQ","date":"2015-04-08","pret":0.00145,"close":13.73}
{"ticker":"SUSQ","date":"2015-04-09","pret":-0.0051,"close":13.75}
{"ticker":"SUSQ","date":"2015-04-10","pret":0.00582,"close":13.74}
{"ticker":"SUSQ","date":"2015-04-13","pret":-0.00436,"close":13.84}
{"ticker":"SUSQ","date":"2015-04-14","pret":0.00726,"close":13.73}
{"ticker":"SUSQ","date":"2015-04-15","pret":-0.00581,"close":13.81}
{"ticker":"SUSQ","date":"2015-04-16","pret":0.00218,"close":13.73}
{"ticker":"SUSQ","date":"2015-04-17","pret":-0.00583,"close":13.54}
{"ticker":"SUSQ","date":"2015-04-20","pret":-0.00807,"close":13.66}
{"ticker":"SUSQ","date":"2015-04-21","pret":0.01026,"close":13.62}
{"ticker":"SUSQ","date":"2015-04-22","pret":-0.00878,"close":13.65}
{"ticker":"SUSQ","date":"2015-04-23","pret":0.00147,"close":13.41}
{"ticker":"SUSQ","date":"2015-04-24","pret":-0.0133,"close":13.4}
{"ticker":"SUSQ","date":"2015-04-27","pret":-0.00298,"close":13.34}
{"ticker":"SUSQ","date":"2015-04-28","pret":-0.00824,"close":13.41}
{"ticker":"SUSQ","date":"2015-04-29","pret":0.006,"close":13.46}
{"ticker":"SUSQ","date":"2015-04-30","pret":0.00299,"close":13.44}
{"ticker":"SUSQ","date":"2015-05-01","pret":0.00446,"close":13.52}
{"ticker":"SUSQ","date":"2015-05-04","pret":0.00444,"close":13.7}
{"ticker":"SUSQ","date":"2015-05-05","pret":0.00956,"close":13.69}
{"ticker":"SUSQ","date":"2015-05-06","pret":0.00584,"close":13.62}
{"ticker":"SUSQ","date":"2015-05-07","pret":-0.00951,"close":13.57}
{"ticker":"SUSQ","date":"2015-05-08","pret":0.00367,"close":13.68}
{"ticker":"SUSQ","date":"2015-05-11","pret":0.00219,"close":13.7}
{"ticker":"SUSQ","date":"2015-05-12","pret":-0.00293,"close":13.72}
{"ticker":"SUSQ","date":"2015-05-13","pret":0.00803,"close":13.76}
{"ticker":"SUSQ","date":"2015-05-14","pret":0.0029,"close":13.81}
{"ticker":"SUSQ","date":"2015-05-15","pret":-0.00363,"close":13.67}
{"ticker":"SUSQ","date":"2015-05-18","pret":-0.00657,"close":13.82}
{"ticker":"SUSQ","date":"2015-05-19","pret":0.01309,"close":13.96}
{"ticker":"SUSQ","date":"2015-05-20","pret":0.01006,"close":13.92}
{"ticker":"SUSQ","date":"2015-05-21","pret":-0.00934,"close":13.91}
{"ticker":"SUSQ","date":"2015-05-22","pret":0.00288,"close":13.85}
{"ticker":"SUSQ","date":"2015-05-26","pret":-0.00722,"close":13.9}
{"ticker":"SUSQ","date":"2015-05-27","pret":0.00938,"close":13.99}
{"ticker":"SUSQ","date":"2015-05-28","pret":0.00072,"close":13.97}
{"ticker":"SUSQ","date":"2015-05-29","pret":-0.00072,"close":13.89}
{"ticker":"SUSQ","date":"2015-06-01","pret":0.00072,"close":13.81}
{"ticker":"SUSQ","date":"2015-06-02","pret":-0.00938,"close":13.85}
{"ticker":"SUSQ","date":"2015-06-03","pret":0.00866,"close":14.02}
{"ticker":"SUSQ","date":"2015-06-04","pret":0.00144,"close":13.95}
{"ticker":"SUSQ","date":"2015-06-05","pret":0.00857,"close":14.09}
{"ticker":"SUSQ","date":"2015-06-08","pret":0.00213,"close":14.1}
{"ticker":"SUSQ","date":"2015-06-09","pret":0.00284,"close":14.18}
{"ticker":"SUSQ","date":"2015-06-10","pret":0.00916,"close":14.34}
{"ticker":"SUSQ","date":"2015-06-11","pret":0.0042,"close":14.28}
{"ticker":"SUSQ","date":"2015-06-12","pret":-0.0028,"close":14.32}
{"ticker":"SUSQ","date":"2015-06-15","pret":-0.00351,"close":14.36}
{"ticker":"SUSQ","date":"2015-06-16","pret":0.0084,"close":14.47}
{"ticker":"SUSQ","date":"2015-06-17","pret":0.0104,"close":14.34}
{"ticker":"SUSQ","date":"2015-06-18","pret":-0.00762,"close":14.36}
{"ticker":"SUSQ","date":"2015-06-19","pret":-0.00139,"close":14.3}
{"ticker":"SUSQ","date":"2015-06-22","pret":0.00139,"close":14.38}
{"ticker":"SUSQ","date":"2015-06-23","pret":0.00139,"close":14.5}
{"ticker":"SUSQ","date":"2015-06-24","pret":0.00208,"close":14.35}
{"ticker":"SUSQ","date":"2015-06-25","pret":-0.00139,"close":14.36}
{"ticker":"SUSQ","date":"2015-06-26","pret":0.00069,"close":14.37}
{"ticker":"SUSQ","date":"2015-06-29","pret":-0.01325,"close":14.08}
{"ticker":"SUSQ","date":"2015-06-30","pret":-0.00422,"close":14.12}
{"ticker":"SUSQ","date":"2015-07-01","pret":0.00492,"close":14.36}
{"ticker":"SUSQ","date":"2015-07-02","pret":0.0049,"close":14.17}
{"ticker":"SUSQ","date":"2015-07-06","pret":-0.01975,"close":14.22}
{"ticker":"SUSQ","date":"2015-07-07","pret":0.00992,"close":14.21}
{"ticker":"SUSQ","date":"2015-07-08","pret":-0.00353,"close":14.09}
{"ticker":"SUSQ","date":"2015-07-09","pret":0.00846,"close":14.21}
{"ticker":"SUSQ","date":"2015-07-10","pret":0.0063,"close":14.35}
{"ticker":"SUSQ","date":"2015-07-13","pret":0.00764,"close":14.43}
{"ticker":"SUSQ","date":"2015-07-14","pret":-0.00555,"close":14.47}
{"ticker":"SUSQ","date":"2015-07-15","pret":0.00694,"close":14.55}
{"ticker":"SUSQ","date":"2015-07-16","pret":0.00963,"close":14.56}
{"ticker":"SUSQ","date":"2015-07-17","pret":-0.00137,"close":14.36}
{"ticker":"SUSQ","date":"2015-07-20","pret":-0.01659,"close":14.47}
{"ticker":"SUSQ","date":"2015-07-21","pret":0.00764,"close":14.46}
{"ticker":"SUSQ","date":"2015-07-22","pret":-0.00138,"close":14.56}
{"ticker":"SUSQ","date":"2015-07-23","pret":0.00896,"close":14.5}
{"ticker":"SUSQ","date":"2015-07-24","pret":-0.00689,"close":14.34}
{"ticker":"SUSQ","date":"2015-07-27","pret":-0.01532,"close":14.26}
{"ticker":"SUSQ","date":"2015-07-28","pret":0.0056,"close":14.25}
{"ticker":"SUSQ","date":"2015-07-29","pret":-0.0042,"close":14.28}
{"ticker":"SUSQ","date":"2015-07-30","pret":-0.0014,"close":14.31}
{"ticker":"SUSQ","date":"2015-07-31","pret":0.00839,"close":14.2}
{"ticker":"SUSQ","date":"2015-08-03"}
{"ticker":"SUSQ","date":"2015-08-04"}
{"ticker":"SUSQ","date":"2015-08-05"}
{"ticker":"SUSQ","date":"2015-08-06"}
{"ticker":"SUSQ","date":"2015-08-07"}
{"ticker":"SUSQ","date":"2015-08-10"}
{"ticker":"SUSQ","date":"2015-08-11"}
{"ticker":"SUSQ","date":"2015-08-12"}
{"ticker":"SUSQ","date":"2015-08-13"}
{"ticker":"SUSQ","date":"2015-08-14"}
{"ticker":"SUSQ","date":"2015-08-17"}
{"ticker":"SUSQ","date":"2015-08-18"}
{"ticker":"SUSQ","date":"2015-08-19"}
{"ticker":"SUSQ","date":"2015-08-20"}
{"ticker":"SUSQ","date":"2015-08-21"}
{"ticker":"SUSQ","date":"2015-08-24"}
{"ticker":"SUSQ","date":"2015-08-25"}
{"ticker":"SUSQ","date":"2015-08-26"}
{"ticker":"SUSQ","date":"2015-08-27"}
{"ticker":"SUSQ","date":"2015-08-28"}
{"ticker":"SUSQ","date":"2015-08-31"}
{"ticker":"SUSQ","date":"2015-09-01"}
{"ticker":"SUSQ","date":"2015-09-02"}
{"ticker":"SUSQ","date":"2015-09-03"}
{"ticker":"SUSQ","date":"2015-09-04"}
{"ticker":"SUSQ","date":"2015-09-08"}
{"ticker":"SUSQ","date":"2015-09-09"}
{"ticker":"SUSQ","date":"2015-09-10"}
{"ticker":"SUSQ","date":"2015-09-11"}
{"ticker":"SUSQ","date":"2015-09-14"}
{"ticker":"SUSQ","date":"2015-09-15"}
{"ticker":"SUSQ","date":"2015-09-16"}
{"ticker":"SUSQ","date":"2015-09-17"}
{"ticker":"SUSQ","date":"2015-09-18"}
{"ticker":"SUSQ","date":"2015-09-21"}
{"ticker":"SUSQ","date":"2015-09-22"}
{"ticker":"SUSQ","date":"2015-09-23"}
{"ticker":"SUSQ","date":"2015-09-24"}
{"ticker":"SUSQ","date":"2015-09-25"}
{"ticker":"SUSQ","date":"2015-09-28"}
{"ticker":"SUSQ","date":"2015-09-29"}
{"ticker":"SUSQ","date":"2015-09-30"}
{"ticker":"SUSQ","date":"2015-10-01"}
{"ticker":"SUSQ","date":"2015-10-02"}
{"ticker":"SUSQ","date":"2015-10-05"}
{"ticker":"SUSQ","date":"2015-10-06"}
{"ticker":"SUSQ","date":"2015-10-07"}
{"ticker":"SUSQ","date":"2015-10-08"}
{"ticker":"SUSQ","date":"2015-10-09"}
{"ticker":"SUSQ","date":"2015-10-12"}
{"ticker":"SUSQ","date":"2015-10-13"}
{"ticker":"SUSQ","date":"2015-10-14"}
{"ticker":"SUSQ","date":"2015-10-15"}
{"ticker":"SUSQ","date":"2015-10-16"}
{"ticker":"SUSQ","date":"2015-10-19"}
{"ticker":"SUSQ","date":"2015-10-20"}
{"ticker":"SUSQ","date":"2015-10-21"}
{"ticker":"SUSQ","date":"2015-10-22"}
{"ticker":"SUSQ","date":"2015-10-23"}
{"ticker":"SUSQ","date":"2015-10-26"}
{"ticker":"SUSQ","date":"2015-10-27"}
{"ticker":"SUSQ","date":"2015-10-28"}
{"ticker":"SUSQ","date":"2015-10-29"}
{"ticker":"SUSQ","date":"2015-10-30"}
{"ticker":"SUSQ","date":"2015-11-02"}
{"ticker":"SUSQ","date":"2015-11-03"}
{"ticker":"SUSQ","date":"2015-11-04"}
{"ticker":"SUSQ","date":"2015-11-05"}
{"ticker":"SUSQ","date":"2015-11-06"}
{"ticker":"SUSQ","date":"2015-11-09"}
{"ticker":"SUSQ","date":"2015-11-10"}
{"ticker":"SUSQ","date":"2015-11-11"}
{"ticker":"SUSQ","date":"2015-11-12"}
{"ticker":"SUSQ","date":"2015-11-13"}
{"ticker":"SUSQ","date":"2015-11-16"}
{"ticker":"SUSQ","date":"2015-11-17"}
{"ticker":"SUSQ","date":"2015-11-18"}
{"ticker":"SUSQ","date":"2015-11-19"}
{"ticker":"SUSQ","date":"2015-11-20"}
{"ticker":"SUSQ","date":"2015-11-23"}
{"ticker":"SUSQ","date":"2015-11-24"}
{"ticker":"SUSQ","date":"2015-11-25"}
{"ticker":"SUSQ","date":"2015-11-26"}
{"ticker":"SUSQ","date":"2015-11-27"}
{"ticker":"SUSQ","date":"2015-11-30"}
{"ticker":"SUSQ","date":"2015-12-01"}
{"ticker":"SUSQ","date":"2015-12-02"}
{"ticker":"SUSQ","date":"2015-12-03"}
{"ticker":"SUSQ","date":"2015-12-04"}
{"ticker":"SUSQ","date":"2015-12-07"}
{"ticker":"SUSQ","date":"2015-12-08"}
{"ticker":"SUSQ","date":"2015-12-09"}
{"ticker":"SUSQ","date":"2015-12-10"}
{"ticker":"SUSQ","date":"2015-12-11"}
{"ticker":"SUSQ","date":"2015-12-14"}
{"ticker":"SUSQ","date":"2015-12-15"}
{"ticker":"SUSQ","date":"2015-12-16"}
{"ticker":"SUSQ","date":"2015-12-17"}
{"ticker":"SUSQ","date":"2015-12-18"}
{"ticker":"SUSQ","date":"2015-12-21"}
{"ticker":"SUSQ","date":"2015-12-22"}
{"ticker":"SUSQ","date":"2015-12-23"}
{"ticker":"SUSQ","date":"2015-12-24"}
{"ticker":"SUSQ","date":"2015-12-28"}
{"ticker":"SUSQ","date":"2015-12-29"}
{"ticker":"SUSQ","date":"2015-12-30"}
{"ticker":"SUSQ","date":"2015-12-31"}
{"ticker":"SUSQ","date":"2016-01-04"}
{"ticker":"SUSQ","date":"2016-01-05"}
{"ticker":"SVU","date":"2015-01-02","pret":-0.00817,"close":9.65}
{"ticker":"SVU","date":"2015-01-05","pret":-0.02073,"close":9.35}
{"ticker":"SVU","date":"2015-01-06","pret":-0.01477,"close":9.19}
{"ticker":"SVU","date":"2015-01-07","pret":0.02518,"close":9.19}
{"ticker":"SVU","date":"2015-01-08","pret":-0.02094,"close":9.29}
{"ticker":"SVU","date":"2015-01-09","pret":-0.016,"close":9.46}
{"ticker":"SVU","date":"2015-01-12","pret":0.03279,"close":9.5}
{"ticker":"SVU","date":"2015-01-13","pret":-0.00522,"close":9.26}
{"ticker":"SVU","date":"2015-01-14","pret":-0.04712,"close":9.08}
{"ticker":"SVU","date":"2015-01-15","pret":0.04607,"close":9.44}
{"ticker":"SVU","date":"2015-01-16","pret":-0.01477,"close":9.69}
{"ticker":"SVU","date":"2015-01-20","pret":0.03447,"close":9.65}
{"ticker":"SVU","date":"2015-01-21","pret":-0.01032,"close":9.7}
{"ticker":"SVU","date":"2015-01-22","pret":0.01237,"close":9.9}
{"ticker":"SVU","date":"2015-01-23","pret":0.01727,"close":10.12}
{"ticker":"SVU","date":"2015-01-26","pret":0.01698,"close":10.3}
{"ticker":"SVU","date":"2015-01-27","pret":0.00592,"close":10.31}
{"ticker":"SVU","date":"2015-01-28","pret":0.02335,"close":9.99}
{"ticker":"SVU","date":"2015-01-29","pret":-0.03922,"close":10.12}
{"ticker":"SVU","date":"2015-01-30","pret":-0.001,"close":9.74}
{"ticker":"SVU","date":"2015-02-02","pret":-0.02637,"close":9.78}
{"ticker":"SVU","date":"2015-02-03","pret":0.01124,"close":10.12}
{"ticker":"SVU","date":"2015-02-04","pret":0.01912,"close":10.08}
{"ticker":"SVU","date":"2015-02-05","pret":0.00992,"close":10.15}
{"ticker":"SVU","date":"2015-02-06","pret":0,"close":10.05}
{"ticker":"SVU","date":"2015-02-09","pret":-0.01492,"close":9.82}
{"ticker":"SVU","date":"2015-02-10","pret":-0.01007,"close":9.87}
{"ticker":"SVU","date":"2015-02-11","pret":0,"close":9.89}
{"ticker":"SVU","date":"2015-02-12","pret":0.00806,"close":10.17}
{"ticker":"SVU","date":"2015-02-13","pret":0.02381,"close":10.21}
{"ticker":"SVU","date":"2015-02-17","pret":0.00294,"close":10.3}
{"ticker":"SVU","date":"2015-02-18","pret":0.00488,"close":10.43}
{"ticker":"SVU","date":"2015-02-19","pret":0.01161,"close":10.26}
{"ticker":"SVU","date":"2015-02-20","pret":-0.01258,"close":10.37}
{"ticker":"SVU","date":"2015-02-23","pret":0.00582,"close":10.3}
{"ticker":"SVU","date":"2015-02-24","pret":-0.00388,"close":10.2}
{"ticker":"SVU","date":"2015-02-25","pret":-0.01173,"close":10.02}
{"ticker":"SVU","date":"2015-02-26","pret":-0.01886,"close":10}
{"ticker":"SVU","date":"2015-02-27","pret":-0.001,"close":9.88}
{"ticker":"SVU","date":"2015-03-02","pret":-0.00604,"close":9.99}
{"ticker":"SVU","date":"2015-03-03","pret":0.00302,"close":9.9}
{"ticker":"SVU","date":"2015-03-04","pret":-0.00403,"close":10.18}
{"ticker":"SVU","date":"2015-03-05","pret":0.03377,"close":10.41}
{"ticker":"SVU","date":"2015-03-06","pret":0.01165,"close":10.24}
{"ticker":"SVU","date":"2015-03-09","pret":-0.00872,"close":10.19}
{"ticker":"SVU","date":"2015-03-10","pret":0.01546,"close":10.77}
{"ticker":"SVU","date":"2015-03-11","pret":0.03393,"close":10.9}
{"ticker":"SVU","date":"2015-03-12","pret":0.01746,"close":10.84}
{"ticker":"SVU","date":"2015-03-13","pret":-0.01191,"close":10.89}
{"ticker":"SVU","date":"2015-03-16","pret":0.00735,"close":11.12}
{"ticker":"SVU","date":"2015-03-17","pret":0.01633,"close":11.34}
{"ticker":"SVU","date":"2015-03-18","pret":0.01519,"close":11.21}
{"ticker":"SVU","date":"2015-03-19","pret":-0.00622,"close":11.24}
{"ticker":"SVU","date":"2015-03-20","pret":0.00267,"close":11.33}
{"ticker":"SVU","date":"2015-03-23","pret":0.00621,"close":11.41}
{"ticker":"SVU","date":"2015-03-24","pret":0.01143,"close":11.39}
{"ticker":"SVU","date":"2015-03-25","pret":-0.0035,"close":11.24}
{"ticker":"SVU","date":"2015-03-26","pret":-0.01681,"close":11.22}
{"ticker":"SVU","date":"2015-03-27","pret":0.00267,"close":11.37}
{"ticker":"SVU","date":"2015-03-30","pret":0.01501,"close":11.45}
{"ticker":"SVU","date":"2015-03-31","pret":0.00175,"close":11.63}
{"ticker":"SVU","date":"2015-04-01","pret":0.01304,"close":11.46}
{"ticker":"SVU","date":"2015-04-02","pret":-0.00606,"close":11.68}
{"ticker":"SVU","date":"2015-04-06","pret":0.00951,"close":11.77}
{"ticker":"SVU","date":"2015-04-07","pret":0.01368,"close":11.57}
{"ticker":"SVU","date":"2015-04-08","pret":-0.01712,"close":11.72}
{"ticker":"SVU","date":"2015-04-09","pret":0.01202,"close":11.75}
{"ticker":"SVU","date":"2015-04-10","pret":0.00511,"close":11.9}
{"ticker":"SVU","date":"2015-04-13","pret":0.01349,"close":11.82}
{"ticker":"SVU","date":"2015-04-14","pret":-0.01604,"close":11.69}
{"ticker":"SVU","date":"2015-04-15","pret":-0.00426,"close":11.47}
{"ticker":"SVU","date":"2015-04-16","pret":-0.01898,"close":11.36}
{"ticker":"SVU","date":"2015-04-17","pret":-0.01935,"close":11.1}
{"ticker":"SVU","date":"2015-04-20","pret":-0.00713,"close":11.06}
{"ticker":"SVU","date":"2015-04-21","pret":-0.00448,"close":11.11}
{"ticker":"SVU","date":"2015-04-22","pret":0.0018,"close":11.01}
{"ticker":"SVU","date":"2015-04-23","pret":-0.01264,"close":10.91}
{"ticker":"SVU","date":"2015-04-24","pret":-0.01096,"close":10.86}
{"ticker":"SVU","date":"2015-04-27","pret":-0.00184,"close":10.7}
{"ticker":"SVU","date":"2015-04-28","pret":-0.03463,"close":9.89}
{"ticker":"SVU","date":"2015-04-29","pret":-0.13326,"close":8.94}
{"ticker":"SVU","date":"2015-04-30","pret":-0.02646,"close":8.79}
{"ticker":"SVU","date":"2015-05-01","pret":-0.0169,"close":8.84}
{"ticker":"SVU","date":"2015-05-04","pret":0.01018,"close":8.93}
{"ticker":"SVU","date":"2015-05-05","pret":0.00784,"close":8.64}
{"ticker":"SVU","date":"2015-05-06","pret":-0.01916,"close":8.85}
{"ticker":"SVU","date":"2015-05-07","pret":-0.01029,"close":8.92}
{"ticker":"SVU","date":"2015-05-08","pret":0.03168,"close":9}
{"ticker":"SVU","date":"2015-05-11","pret":0,"close":9.02}
{"ticker":"SVU","date":"2015-05-12","pret":0.00444,"close":9.06}
{"ticker":"SVU","date":"2015-05-13","pret":0.00773,"close":9.11}
{"ticker":"SVU","date":"2015-05-14","pret":0.0011,"close":9.12}
{"ticker":"SVU","date":"2015-05-15","pret":0.0022,"close":9.04}
{"ticker":"SVU","date":"2015-05-18","pret":-0.01102,"close":9.17}
{"ticker":"SVU","date":"2015-05-19","pret":0.01431,"close":9.06}
{"ticker":"SVU","date":"2015-05-20","pret":-0.00878,"close":9.1}
{"ticker":"SVU","date":"2015-05-21","pret":0.0022,"close":9.13}
{"ticker":"SVU","date":"2015-05-22","pret":0,"close":8.91}
{"ticker":"SVU","date":"2015-05-26","pret":-0.02337,"close":8.83}
{"ticker":"SVU","date":"2015-05-27","pret":-0.00565,"close":8.89}
{"ticker":"SVU","date":"2015-05-28","pret":0.0079,"close":8.86}
{"ticker":"SVU","date":"2015-05-29","pret":-0.00676,"close":8.83}
{"ticker":"SVU","date":"2015-06-01","pret":0.00113,"close":8.82}
{"ticker":"SVU","date":"2015-06-02","pret":-0.00567,"close":8.83}
{"ticker":"SVU","date":"2015-06-03","pret":0.00454,"close":8.88}
{"ticker":"SVU","date":"2015-06-04","pret":-0.00113,"close":8.93}
{"ticker":"SVU","date":"2015-06-05","pret":0.00677,"close":8.81}
{"ticker":"SVU","date":"2015-06-08","pret":-0.00904,"close":8.47}
{"ticker":"SVU","date":"2015-06-09","pret":-0.04409,"close":8.47}
{"ticker":"SVU","date":"2015-06-10","pret":0.01647,"close":8.62}
{"ticker":"SVU","date":"2015-06-11","pret":0.01275,"close":8.6}
{"ticker":"SVU","date":"2015-06-12","pret":-0.01159,"close":8.64}
{"ticker":"SVU","date":"2015-06-15","pret":-0.00117,"close":8.3}
{"ticker":"SVU","date":"2015-06-16","pret":-0.03563,"close":8.38}
{"ticker":"SVU","date":"2015-06-17","pret":0.02508,"close":8.42}
{"ticker":"SVU","date":"2015-06-18","pret":-0.00236,"close":8.4}
{"ticker":"SVU","date":"2015-06-19","pret":-0.00355,"close":8.49}
{"ticker":"SVU","date":"2015-06-22","pret":0.01179,"close":8.54}
{"ticker":"SVU","date":"2015-06-23","pret":0.00468,"close":8.66}
{"ticker":"SVU","date":"2015-06-24","pret":0.00814,"close":8.5}
{"ticker":"SVU","date":"2015-06-25","pret":-0.01047,"close":8.46}
{"ticker":"SVU","date":"2015-06-26","pret":-0.01295,"close":8.46}
{"ticker":"SVU","date":"2015-06-29","pret":-0.00475,"close":8.21}
{"ticker":"SVU","date":"2015-06-30","pret":-0.02166,"close":8.09}
{"ticker":"SVU","date":"2015-07-01","pret":-0.0061,"close":8.08}
{"ticker":"SVU","date":"2015-07-02","pret":-0.00737,"close":8.02}
{"ticker":"SVU","date":"2015-07-06","pret":-0.02244,"close":7.89}
{"ticker":"SVU","date":"2015-07-07","pret":-0.0076,"close":8}
{"ticker":"SVU","date":"2015-07-08","pret":0.0076,"close":7.79}
{"ticker":"SVU","date":"2015-07-09","pret":-0.01525,"close":7.83}
{"ticker":"SVU","date":"2015-07-10","pret":0.01651,"close":7.98}
{"ticker":"SVU","date":"2015-07-13","pret":0.01376,"close":8.23}
{"ticker":"SVU","date":"2015-07-14","pret":0.01846,"close":8.05}
{"ticker":"SVU","date":"2015-07-15","pret":-0.0222,"close":7.93}
{"ticker":"SVU","date":"2015-07-16","pret":-0.01002,"close":8.02}
{"ticker":"SVU","date":"2015-07-17","pret":0.01002,"close":7.87}
{"ticker":"SVU","date":"2015-07-20","pret":-0.0227,"close":7.78}
{"ticker":"SVU","date":"2015-07-21","pret":-0.0064,"close":7.73}
{"ticker":"SVU","date":"2015-07-22","pret":-0.00644,"close":7.76}
{"ticker":"SVU","date":"2015-07-23","pret":0,"close":7.54}
{"ticker":"SVU","date":"2015-07-24","pret":-0.01825,"close":7.39}
{"ticker":"SVU","date":"2015-07-27","pret":-0.03481,"close":7.36}
{"ticker":"SVU","date":"2015-07-28","pret":0.1193,"close":8.14}
{"ticker":"SVU","date":"2015-07-29","pret":0.02272,"close":8.75}
{"ticker":"SVU","date":"2015-07-30","pret":0.02797,"close":9.19}
{"ticker":"SVU","date":"2015-07-31","pret":0.04934,"close":9.22}
{"ticker":"SVU","date":"2015-08-03","pret":0.0098,"close":9.36}
{"ticker":"SVU","date":"2015-08-04","pret":0.0097,"close":9.07}
{"ticker":"SVU","date":"2015-08-05","pret":-0.01187,"close":9.12}
{"ticker":"SVU","date":"2015-08-06","pret":-0.01312,"close":9.04}
{"ticker":"SVU","date":"2015-08-07","pret":-0.0144,"close":8.91}
{"ticker":"SVU","date":"2015-08-10","pret":0.00445,"close":9.12}
{"ticker":"SVU","date":"2015-08-11","pret":0.00111,"close":8.96}
{"ticker":"SVU","date":"2015-08-12","pret":-0.01004,"close":9.14}
{"ticker":"SVU","date":"2015-08-13","pret":0.03957,"close":9.09}
{"ticker":"SVU","date":"2015-08-14","pret":-0.02399,"close":9.14}
{"ticker":"SVU","date":"2015-08-17","pret":0.0044,"close":9.19}
{"ticker":"SVU","date":"2015-08-18","pret":0.00439,"close":9.09}
{"ticker":"SVU","date":"2015-08-19","pret":-0.01322,"close":8.98}
{"ticker":"SVU","date":"2015-08-20","pret":-0.01564,"close":8.73}
{"ticker":"SVU","date":"2015-08-21","pret":-0.03437,"close":8.41}
{"ticker":"SVU","date":"2015-08-24","pret":-0.0588,"close":7.91}
{"ticker":"SVU","date":"2015-08-25","pret":0.01472,"close":7.92}
{"ticker":"SVU","date":"2015-08-26","pret":-0.01472,"close":8.19}
{"ticker":"SVU","date":"2015-08-27","pret":0.01716,"close":8.27}
{"ticker":"SVU","date":"2015-08-28","pret":0.00364,"close":8.25}
{"ticker":"SVU","date":"2015-08-31","pret":-0.01096,"close":8.24}
{"ticker":"SVU","date":"2015-09-01","pret":-0.01232,"close":8.09}
{"ticker":"SVU","date":"2015-09-02","pret":0.01842,"close":8.25}
{"ticker":"SVU","date":"2015-09-03","pret":0.00122,"close":8.24}
{"ticker":"SVU","date":"2015-09-04","pret":-0.01346,"close":8.21}
{"ticker":"SVU","date":"2015-09-08","pret":0.03032,"close":8.44}
{"ticker":"SVU","date":"2015-09-09","pret":0.01659,"close":7.81}
{"ticker":"SVU","date":"2015-09-10","pret":-0.08712,"close":7.91}
{"ticker":"SVU","date":"2015-09-11","pret":0.01905,"close":7.84}
{"ticker":"SVU","date":"2015-09-14","pret":0.00752,"close":8.04}
{"ticker":"SVU","date":"2015-09-15","pret":0.00746,"close":8.09}
{"ticker":"SVU","date":"2015-09-16","pret":0.00494,"close":8.09}
{"ticker":"SVU","date":"2015-09-17","pret":-0.00743,"close":8.16}
{"ticker":"SVU","date":"2015-09-18","pret":0.00372,"close":7.9}
{"ticker":"SVU","date":"2015-09-21","pret":-0.00995,"close":7.88}
{"ticker":"SVU","date":"2015-09-22","pret":-0.02404,"close":7.72}
{"ticker":"SVU","date":"2015-09-23","pret":-0.01289,"close":7.6}
{"ticker":"SVU","date":"2015-09-24","pret":-0.01965,"close":7.63}
{"ticker":"SVU","date":"2015-09-25","pret":0.01444,"close":7.65}
{"ticker":"SVU","date":"2015-09-28","pret":-0.00261,"close":7.2}
{"ticker":"SVU","date":"2015-09-29","pret":-0.06201,"close":7.08}
{"ticker":"SVU","date":"2015-09-30","pret":-0.00279,"close":7.18}
{"ticker":"SVU","date":"2015-10-01","pret":-0.00279,"close":7.03}
{"ticker":"SVU","date":"2015-10-02","pret":-0.0327,"close":6.99}
{"ticker":"SVU","date":"2015-10-05","pret":0.02144,"close":7.27}
{"ticker":"SVU","date":"2015-10-06","pret":0.02652,"close":7.33}
{"ticker":"SVU","date":"2015-10-07","pret":0.01368,"close":7.45}
{"ticker":"SVU","date":"2015-10-08","pret":0.02549,"close":7.66}
{"ticker":"SVU","date":"2015-10-09","pret":0.01577,"close":7.58}
{"ticker":"SVU","date":"2015-10-12","pret":-0.00785,"close":7.77}
{"ticker":"SVU","date":"2015-10-13","pret":0.01565,"close":7.46}
{"ticker":"SVU","date":"2015-10-14","pret":-0.03288,"close":7.18}
{"ticker":"SVU","date":"2015-10-15","pret":-0.03815,"close":7.2}
{"ticker":"SVU","date":"2015-10-16","pret":0,"close":7.19}
{"ticker":"SVU","date":"2015-10-19","pret":-0.00278,"close":7.18}
{"ticker":"SVU","date":"2015-10-20","pret":0.00139,"close":7.21}
{"ticker":"SVU","date":"2015-10-21","pret":-0.04698,"close":7.09}
{"ticker":"SVU","date":"2015-10-22","pret":0.0358,"close":6.98}
{"ticker":"SVU","date":"2015-10-23","pret":-0.01559,"close":6.58}
{"ticker":"SVU","date":"2015-10-26","pret":-0.05884,"close":6.36}
{"ticker":"SVU","date":"2015-10-27","pret":-0.04652,"close":6.21}
{"ticker":"SVU","date":"2015-10-28","pret":-0.00637,"close":6.55}
{"ticker":"SVU","date":"2015-10-29","pret":0.03762,"close":6.63}
{"ticker":"SVU","date":"2015-10-30","pret":0.01829,"close":6.57}
{"ticker":"SVU","date":"2015-11-02","pret":-0.0091,"close":6.7}
{"ticker":"SVU","date":"2015-11-03","pret":0.01962,"close":6.77}
{"ticker":"SVU","date":"2015-11-04","pret":0.01189,"close":6.57}
{"ticker":"SVU","date":"2015-11-05","pret":-0.02847,"close":6.59}
{"ticker":"SVU","date":"2015-11-06","pret":0,"close":6.8}
{"ticker":"SVU","date":"2015-11-09","pret":0.02847,"close":6.4}
{"ticker":"SVU","date":"2015-11-10","pret":-0.05464,"close":6.54}
{"ticker":"SVU","date":"2015-11-11","pret":0.01702,"close":6.43}
{"ticker":"SVU","date":"2015-11-12","pret":-0.01702,"close":6.34}
{"ticker":"SVU","date":"2015-11-13","pret":-0.0189,"close":6.36}
{"ticker":"SVU","date":"2015-11-16","pret":0.00634,"close":6.41}
{"ticker":"SVU","date":"2015-11-17","pret":0.02188,"close":6.35}
{"ticker":"SVU","date":"2015-11-18","pret":-0.02346,"close":6.63}
{"ticker":"SVU","date":"2015-11-19","pret":0.0539,"close":6.45}
{"ticker":"SVU","date":"2015-11-20","pret":-0.02736,"close":6.61}
{"ticker":"SVU","date":"2015-11-23","pret":0.01377,"close":6.83}
{"ticker":"SVU","date":"2015-11-24","pret":0.02847,"close":7.12}
{"ticker":"SVU","date":"2015-11-25","pret":0.05041,"close":7.03}
{"ticker":"SVU","date":"2015-11-26"}
{"ticker":"SVU","date":"2015-11-27","pret":-0.00846,"close":7.03}
{"ticker":"SVU","date":"2015-11-30","pret":-0.00568,"close":6.72}
{"ticker":"SVU","date":"2015-12-01","pret":-0.03922,"close":6.77}
{"ticker":"SVU","date":"2015-12-02","pret":0.00296,"close":6.7}
{"ticker":"SVU","date":"2015-12-03","pret":-0.00444,"close":6.63}
{"ticker":"SVU","date":"2015-12-04","pret":-0.01495,"close":6.54}
{"ticker":"SVU","date":"2015-12-07","pret":-0.01824,"close":6.66}
{"ticker":"SVU","date":"2015-12-08","pret":0.00764,"close":6.59}
{"ticker":"SVU","date":"2015-12-09","pret":-0.00305,"close":6.64}
{"ticker":"SVU","date":"2015-12-10","pret":0.01665,"close":6.63}
{"ticker":"SVU","date":"2015-12-11","pret":-0.02278,"close":6.6}
{"ticker":"SVU","date":"2015-12-14","pret":0.01221,"close":6.45}
{"ticker":"SVU","date":"2015-12-15","pret":-0.01529,"close":6.8}
{"ticker":"SVU","date":"2015-12-16","pret":0.05399,"close":6.85}
{"ticker":"SVU","date":"2015-12-17"}
{"ticker":"SVU","date":"2015-12-18","pret":-0.02214,"close":6.53}
{"ticker":"SVU","date":"2015-12-21","pret":-0.02112,"close":6.48}
{"ticker":"SVU","date":"2015-12-22","pret":-0.01073,"close":6.88}
{"ticker":"SVU","date":"2015-12-23","pret":0.05981,"close":7.07}
{"ticker":"SVU","date":"2015-12-24","pret":0.02012,"close":7.01}
{"ticker":"SVU","date":"2015-12-28","pret":-0.00857,"close":7.12}
{"ticker":"SVU","date":"2015-12-29","pret":0.0241,"close":6.89}
{"ticker":"SVU","date":"2015-12-30","pret":-0.04,"close":6.77}
{"ticker":"SVU","date":"2015-12-31","pret":-0.01913,"close":6.78}
{"ticker":"SVU","date":"2016-01-04","pret":-0.01346,"close":6.8}
{"ticker":"SVU","date":"2016-01-05","pret":0.02528,"close":6.85}
{"ticker":"SWAY","date":"2015-01-02","pret":-0.00939,"close":26.67}
{"ticker":"SWAY","date":"2015-01-05","pret":0.00264,"close":26.3}
{"ticker":"SWAY","date":"2015-01-06","pret":-0.0068,"close":26.16}
{"ticker":"SWAY","date":"2015-01-07","pret":-0.00418,"close":26.12}
{"ticker":"SWAY","date":"2015-01-08","pret":0.00152,"close":26.18}
{"ticker":"SWAY","date":"2015-01-09","pret":-0.00228,"close":26.14}
{"ticker":"SWAY","date":"2015-01-12","pret":-0.00726,"close":26.16}
{"ticker":"SWAY","date":"2015-01-13","pret":0.0065,"close":25.81}
{"ticker":"SWAY","date":"2015-01-14","pret":-0.02274,"close":25.62}
{"ticker":"SWAY","date":"2015-01-15","pret":0.00428,"close":25.22}
{"ticker":"SWAY","date":"2015-01-16","pret":-0.02596,"close":25.11}
{"ticker":"SWAY","date":"2015-01-20","pret":0.00556,"close":24.75}
{"ticker":"SWAY","date":"2015-01-21","pret":-0.0192,"close":24.56}
{"ticker":"SWAY","date":"2015-01-22","pret":-0.00283,"close":24.94}
{"ticker":"SWAY","date":"2015-01-23","pret":0.01128,"close":25.07}
{"ticker":"SWAY","date":"2015-01-26","pret":0.00758,"close":25.33}
{"ticker":"SWAY","date":"2015-01-27","pret":0.00436,"close":25.16}
{"ticker":"SWAY","date":"2015-01-28","pret":-0.00436,"close":24.54}
{"ticker":"SWAY","date":"2015-01-29","pret":-0.02577,"close":24.5}
{"ticker":"SWAY","date":"2015-01-30","pret":-0.00655,"close":24.24}
{"ticker":"SWAY","date":"2015-02-02","pret":-0.00494,"close":24.12}
{"ticker":"SWAY","date":"2015-02-03","pret":-0.00206,"close":24.82}
{"ticker":"SWAY","date":"2015-02-04","pret":0.02127,"close":25.01}
{"ticker":"SWAY","date":"2015-02-05","pret":0.01207,"close":24.88}
{"ticker":"SWAY","date":"2015-02-06","pret":-0.00521,"close":24.42}
{"ticker":"SWAY","date":"2015-02-09","pret":-0.02318,"close":24.13}
{"ticker":"SWAY","date":"2015-02-10","pret":-0.00785,"close":24.14}
{"ticker":"SWAY","date":"2015-02-11","pret":-0.00166,"close":24.11}
{"ticker":"SWAY","date":"2015-02-12","pret":0.0029,"close":24.3}
{"ticker":"SWAY","date":"2015-02-13","pret":0.00948,"close":24.48}
{"ticker":"SWAY","date":"2015-02-17","pret":0.00409,"close":24.65}
{"ticker":"SWAY","date":"2015-02-18","pret":0.00814,"close":24.72}
{"ticker":"SWAY","date":"2015-02-19","pret":-0.00243,"close":24.55}
{"ticker":"SWAY","date":"2015-02-20","pret":-0.00244,"close":24.86}
{"ticker":"SWAY","date":"2015-02-23","pret":0.01254,"close":25.01}
{"ticker":"SWAY","date":"2015-02-24","pret":0.00361,"close":24.79}
{"ticker":"SWAY","date":"2015-02-25","pret":-0.00562,"close":24.76}
{"ticker":"SWAY","date":"2015-02-26","pret":-0.00525,"close":24.51}
{"ticker":"SWAY","date":"2015-02-27","pret":-0.00365,"close":25.18}
{"ticker":"SWAY","date":"2015-03-02","pret":0.02052,"close":25.49}
{"ticker":"SWAY","date":"2015-03-03","pret":0.01424,"close":25.51}
{"ticker":"SWAY","date":"2015-03-04","pret":-0.00354,"close":25.3}
{"ticker":"SWAY","date":"2015-03-05","pret":-0.00039,"close":25.27}
{"ticker":"SWAY","date":"2015-03-06","pret":-0.01269,"close":25.15}
{"ticker":"SWAY","date":"2015-03-09","pret":0.00993,"close":25.18}
{"ticker":"SWAY","date":"2015-03-10","pret":-0.00317,"close":25.22}
{"ticker":"SWAY","date":"2015-03-11","pret":-0.00079,"close":25.15}
{"ticker":"SWAY","date":"2015-03-12","pret":0.00475,"close":25.54}
{"ticker":"SWAY","date":"2015-03-13","pret":0.00982,"close":25.35}
{"ticker":"SWAY","date":"2015-03-16","pret":-0.0051,"close":25.82}
{"ticker":"SWAY","date":"2015-03-17","pret":0.0156,"close":25.71}
{"ticker":"SWAY","date":"2015-03-18","pret":-0.00855,"close":26.07}
{"ticker":"SWAY","date":"2015-03-19","pret":0.01318,"close":26.09}
{"ticker":"SWAY","date":"2015-03-20","pret":0.00308,"close":26.45}
{"ticker":"SWAY","date":"2015-03-23","pret":0.01487,"close":26.59}
{"ticker":"SWAY","date":"2015-03-24","pret":0.00679,"close":26.42}
{"ticker":"SWAY","date":"2015-03-25","pret":-0.00982,"close":26.11}
{"ticker":"SWAY","date":"2015-03-26","pret":-0.01568,"close":25.47}
{"ticker":"SWAY","date":"2015-03-27","pret":-0.01828,"close":25.49}
{"ticker":"SWAY","date":"2015-03-30","pret":0.00235,"close":25.61}
{"ticker":"SWAY","date":"2015-03-31","pret":0.00235,"close":25.85}
{"ticker":"SWAY","date":"2015-04-01","pret":0.00972,"close":25.84}
{"ticker":"SWAY","date":"2015-04-02","pret":-0.00116,"close":25.8}
{"ticker":"SWAY","date":"2015-04-06","pret":-0.00116,"close":26.28}
{"ticker":"SWAY","date":"2015-04-07","pret":0.01997,"close":26.2}
{"ticker":"SWAY","date":"2015-04-08","pret":-0.00305,"close":26.26}
{"ticker":"SWAY","date":"2015-04-09","pret":0,"close":25.86}
{"ticker":"SWAY","date":"2015-04-10","pret":-0.0092,"close":25.98}
{"ticker":"SWAY","date":"2015-04-13","pret":-0.00116,"close":25.9}
{"ticker":"SWAY","date":"2015-04-14","pret":-0.00309,"close":25.94}
{"ticker":"SWAY","date":"2015-04-15","pret":0.00655,"close":25.98}
{"ticker":"SWAY","date":"2015-04-16","pret":-0.00423,"close":26}
{"ticker":"SWAY","date":"2015-04-17","pret":-0.00232,"close":25.79}
{"ticker":"SWAY","date":"2015-04-20","pret":-0.00194,"close":26.03}
{"ticker":"SWAY","date":"2015-04-21","pret":0.01194,"close":26.15}
{"ticker":"SWAY","date":"2015-04-22","pret":-0.00038,"close":26.25}
{"ticker":"SWAY","date":"2015-04-23","pret":0.00268,"close":26.3}
{"ticker":"SWAY","date":"2015-04-24","pret":0.00647,"close":26.33}
{"ticker":"SWAY","date":"2015-04-27","pret":-0.00114,"close":26.3}
{"ticker":"SWAY","date":"2015-04-28","pret":-0.00342,"close":26.58}
{"ticker":"SWAY","date":"2015-04-29","pret":0.00759,"close":26.11}
{"ticker":"SWAY","date":"2015-04-30","pret":-0.01448,"close":25.74}
{"ticker":"SWAY","date":"2015-05-01","pret":-0.01391,"close":26.01}
{"ticker":"SWAY","date":"2015-05-04","pret":0.01353,"close":26.19}
{"ticker":"SWAY","date":"2015-05-05","pret":0.00345,"close":25.77}
{"ticker":"SWAY","date":"2015-05-06","pret":-0.0162,"close":25.68}
{"ticker":"SWAY","date":"2015-05-07","pret":-0.00234,"close":25.83}
{"ticker":"SWAY","date":"2015-05-08","pret":0.01739,"close":25.82}
{"ticker":"SWAY","date":"2015-05-11","pret":-0.01194,"close":25.63}
{"ticker":"SWAY","date":"2015-05-12","pret":-0.01013,"close":26.28}
{"ticker":"SWAY","date":"2015-05-13","pret":0.02628,"close":26.15}
{"ticker":"SWAY","date":"2015-05-14","pret":0,"close":25.96}
{"ticker":"SWAY","date":"2015-05-15","pret":-0.00727,"close":26.11}
{"ticker":"SWAY","date":"2015-05-18","pret":0,"close":25.95}
{"ticker":"SWAY","date":"2015-05-19","pret":-0.00694,"close":26.04}
{"ticker":"SWAY","date":"2015-05-20","pret":0.01077,"close":26.02}
{"ticker":"SWAY","date":"2015-05-21","pret":-0.00115,"close":25.74}
{"ticker":"SWAY","date":"2015-05-22","pret":-0.01234,"close":25.86}
{"ticker":"SWAY","date":"2015-05-26","pret":0.00078,"close":25.6}
{"ticker":"SWAY","date":"2015-05-27","pret":0.00155,"close":25.64}
{"ticker":"SWAY","date":"2015-05-28","pret":-0.00738,"close":25.42}
{"ticker":"SWAY","date":"2015-05-29","pret":-0.01098,"close":25.22}
{"ticker":"SWAY","date":"2015-06-01","pret":-0.00158,"close":25.06}
{"ticker":"SWAY","date":"2015-06-02","pret":-0.01391,"close":25}
{"ticker":"SWAY","date":"2015-06-03","pret":0.00439,"close":25.05}
{"ticker":"SWAY","date":"2015-06-04","pret":-0.00279,"close":24.95}
{"ticker":"SWAY","date":"2015-06-05","pret":-0.00762,"close":25.05}
{"ticker":"SWAY","date":"2015-06-08","pret":0.00762,"close":25}
{"ticker":"SWAY","date":"2015-06-09","pret":0.0008,"close":25}
{"ticker":"SWAY","date":"2015-06-10","pret":0.0012,"close":24.95}
{"ticker":"SWAY","date":"2015-06-11","pret":-0.0036,"close":25}
{"ticker":"SWAY","date":"2015-06-12","pret":0.0016,"close":24.98}
{"ticker":"SWAY","date":"2015-06-15","pret":-0.0036,"close":25.01}
{"ticker":"SWAY","date":"2015-06-16","pret":0.0024,"close":25.01}
{"ticker":"SWAY","date":"2015-06-17","pret":0.00399,"close":24.98}
{"ticker":"SWAY","date":"2015-06-18","pret":-0.00239,"close":25.12}
{"ticker":"SWAY","date":"2015-06-19","pret":-0.0008,"close":25}
{"ticker":"SWAY","date":"2015-06-22","pret":0.0004,"close":24.91}
{"ticker":"SWAY","date":"2015-06-23","pret":-0.0028,"close":25.25}
{"ticker":"SWAY","date":"2015-06-24","pret":0.01274,"close":25.13}
{"ticker":"SWAY","date":"2015-06-25","pret":-0.00516,"close":24.62}
{"ticker":"SWAY","date":"2015-06-26","pret":-0.02701,"close":24.37}
{"ticker":"SWAY","date":"2015-06-29","pret":-0.00204,"close":23.67}
{"ticker":"SWAY","date":"2015-06-30","pret":-0.02782,"close":23.76}
{"ticker":"SWAY","date":"2015-07-01","pret":0.00126,"close":24.12}
{"ticker":"SWAY","date":"2015-07-02","pret":0.01751,"close":24.33}
{"ticker":"SWAY","date":"2015-07-06","pret":0.00083,"close":24.65}
{"ticker":"SWAY","date":"2015-07-07","pret":0.02286,"close":24.77}
{"ticker":"SWAY","date":"2015-07-08","pret":-0.00485,"close":24.63}
{"ticker":"SWAY","date":"2015-07-09","pret":0.00485,"close":24.85}
{"ticker":"SWAY","date":"2015-07-10","pret":0.0176,"close":24.89}
{"ticker":"SWAY","date":"2015-07-13","pret":-0.00756,"close":24.85}
{"ticker":"SWAY","date":"2015-07-14","pret":-0.0044,"close":25.11}
{"ticker":"SWAY","date":"2015-07-15","pret":0.0076,"close":25.23}
{"ticker":"SWAY","date":"2015-07-16","pret":0.00675,"close":25.35}
{"ticker":"SWAY","date":"2015-07-17","pret":0.00079,"close":25.4}
{"ticker":"SWAY","date":"2015-07-20","pret":0.00316,"close":24.85}
{"ticker":"SWAY","date":"2015-07-21","pret":-0.0207,"close":25.07}
{"ticker":"SWAY","date":"2015-07-22","pret":0.00682,"close":25}
{"ticker":"SWAY","date":"2015-07-23","pret":-0.002,"close":24.38}
{"ticker":"SWAY","date":"2015-07-24","pret":-0.02678,"close":24.29}
{"ticker":"SWAY","date":"2015-07-27","pret":-0.00412,"close":24.21}
{"ticker":"SWAY","date":"2015-07-28","pret":0.00124,"close":24.51}
{"ticker":"SWAY","date":"2015-07-29","pret":0.01148,"close":24.7}
{"ticker":"SWAY","date":"2015-07-30","pret":0.00326,"close":24.54}
{"ticker":"SWAY","date":"2015-07-31","pret":0.00081,"close":24.48}
{"ticker":"SWAY","date":"2015-08-03","pret":-0.00488,"close":24.58}
{"ticker":"SWAY","date":"2015-08-04","pret":0.00122,"close":24.48}
{"ticker":"SWAY","date":"2015-08-05","pret":-0.00326,"close":24.33}
{"ticker":"SWAY","date":"2015-08-06","pret":0.02344,"close":25}
{"ticker":"SWAY","date":"2015-08-07","pret":-0.00923,"close":24.88}
{"ticker":"SWAY","date":"2015-08-10","pret":0.00563,"close":25.51}
{"ticker":"SWAY","date":"2015-08-11","pret":0.02416,"close":25.76}
{"ticker":"SWAY","date":"2015-08-12","pret":0.00585,"close":25.65}
{"ticker":"SWAY","date":"2015-08-13","pret":-0.00195,"close":25.78}
{"ticker":"SWAY","date":"2015-08-14","pret":0.00195,"close":25.84}
{"ticker":"SWAY","date":"2015-08-17","pret":0.00117,"close":25.8}
{"ticker":"SWAY","date":"2015-08-18","pret":-0.00156,"close":25.68}
{"ticker":"SWAY","date":"2015-08-19","pret":-0.00507,"close":25.54}
{"ticker":"SWAY","date":"2015-08-20","pret":-0.00353,"close":25.48}
{"ticker":"SWAY","date":"2015-08-21","pret":-0.01343,"close":25.1}
{"ticker":"SWAY","date":"2015-08-24","pret":-0.02212,"close":24.29}
{"ticker":"SWAY","date":"2015-08-25","pret":0.00406,"close":23.99}
{"ticker":"SWAY","date":"2015-08-26","pret":-0.01264,"close":24.2}
{"ticker":"SWAY","date":"2015-08-27","pret":-0.00205,"close":24.43}
{"ticker":"SWAY","date":"2015-08-28","pret":0.00369,"close":24.41}
{"ticker":"SWAY","date":"2015-08-31","pret":-0.00246,"close":24.09}
{"ticker":"SWAY","date":"2015-09-01","pret":-0.02326,"close":23.88}
{"ticker":"SWAY","date":"2015-09-02","pret":0.01045,"close":23.66}
{"ticker":"SWAY","date":"2015-09-03","pret":-0.01466,"close":23.58}
{"ticker":"SWAY","date":"2015-09-04","pret":-0.01103,"close":23.08}
{"ticker":"SWAY","date":"2015-09-08","pret":-0.00556,"close":23.07}
{"ticker":"SWAY","date":"2015-09-09","pret":-0.00559,"close":23.03}
{"ticker":"SWAY","date":"2015-09-10","pret":-0.00606,"close":22.73}
{"ticker":"SWAY","date":"2015-09-11","pret":-0.01531,"close":23.06}
{"ticker":"SWAY","date":"2015-09-14","pret":0.01661,"close":22.96}
{"ticker":"SWAY","date":"2015-09-15","pret":-0.00522,"close":22.91}
{"ticker":"SWAY","date":"2015-09-16","pret":-0.00262,"close":22.97}
{"ticker":"SWAY","date":"2015-09-17","pret":0.00218,"close":23.17}
{"ticker":"SWAY","date":"2015-09-18","pret":0,"close":22.75}
{"ticker":"SWAY","date":"2015-09-21","pret":0.03974,"close":25.64}
{"ticker":"SWAY","date":"2015-09-22","pret":0.07192,"close":26.27}
{"ticker":"SWAY","date":"2015-09-23","pret":0.02806,"close":25.85}
{"ticker":"SWAY","date":"2015-09-24","pret":-0.01875,"close":25.16}
{"ticker":"SWAY","date":"2015-09-25","pret":-0.02503,"close":24.87}
{"ticker":"SWAY","date":"2015-09-28","pret":-0.02162,"close":24.11}
{"ticker":"SWAY","date":"2015-09-29","pret":-0.025,"close":23.4}
{"ticker":"SWAY","date":"2015-09-30","pret":-0.02436,"close":23.83}
{"ticker":"SWAY","date":"2015-10-01","pret":0.01393,"close":24.08}
{"ticker":"SWAY","date":"2015-10-02","pret":0.00669,"close":24.19}
{"ticker":"SWAY","date":"2015-10-05","pret":0.01365,"close":24.4}
{"ticker":"SWAY","date":"2015-10-06","pret":0.00082,"close":24.24}
{"ticker":"SWAY","date":"2015-10-07","pret":-0.00453,"close":24.93}
{"ticker":"SWAY","date":"2015-10-08","pret":0.02444,"close":25.09}
{"ticker":"SWAY","date":"2015-10-09","pret":0.0116,"close":24.99}
{"ticker":"SWAY","date":"2015-10-12","pret":-0.00678,"close":25.18}
{"ticker":"SWAY","date":"2015-10-13","pret":0.0036,"close":24.96}
{"ticker":"SWAY","date":"2015-10-14","pret":-0.0056,"close":24.72}
{"ticker":"SWAY","date":"2015-10-15","pret":-0.00846,"close":25.12}
{"ticker":"SWAY","date":"2015-10-16","pret":0.01924,"close":25.04}
{"ticker":"SWAY","date":"2015-10-19","pret":-0.00957,"close":24.99}
{"ticker":"SWAY","date":"2015-10-20","pret":0,"close":25.22}
{"ticker":"SWAY","date":"2015-10-21","pret":0.01354,"close":25.39}
{"ticker":"SWAY","date":"2015-10-22","pret":0.00552,"close":25.3}
{"ticker":"SWAY","date":"2015-10-23","pret":0,"close":24.96}
{"ticker":"SWAY","date":"2015-10-26","pret":-0.01705,"close":24.95}
{"ticker":"SWAY","date":"2015-10-27","pret":-0.0008,"close":24.49}
{"ticker":"SWAY","date":"2015-10-28","pret":-0.01859,"close":24.75}
{"ticker":"SWAY","date":"2015-10-29","pret":0.00812,"close":24.43}
{"ticker":"SWAY","date":"2015-10-30","pret":-0.01344,"close":24.6}
{"ticker":"SWAY","date":"2015-11-02","pret":0.00776,"close":24.98}
{"ticker":"SWAY","date":"2015-11-03","pret":0.01374,"close":24.74}
{"ticker":"SWAY","date":"2015-11-04","pret":-0.00563,"close":24.78}
{"ticker":"SWAY","date":"2015-11-05","pret":0.00884,"close":24.97}
{"ticker":"SWAY","date":"2015-11-06","pret":-0.00924,"close":24.57}
{"ticker":"SWAY","date":"2015-11-09","pret":-0.00892,"close":24.33}
{"ticker":"SWAY","date":"2015-11-10","pret":-0.01106,"close":24.16}
{"ticker":"SWAY","date":"2015-11-11","pret":-0.00454,"close":24.2}
{"ticker":"SWAY","date":"2015-11-12","pret":0.00083,"close":24}
{"ticker":"SWAY","date":"2015-11-13","pret":-0.01541,"close":23.57}
{"ticker":"SWAY","date":"2015-11-16","pret":-0.01267,"close":23.47}
{"ticker":"SWAY","date":"2015-11-17","pret":-0.00213,"close":23.05}
{"ticker":"SWAY","date":"2015-11-18","pret":-0.01502,"close":23.45}
{"ticker":"SWAY","date":"2015-11-19","pret":0.01332,"close":23.34}
{"ticker":"SWAY","date":"2015-11-20","pret":-0.00043,"close":23.2}
{"ticker":"SWAY","date":"2015-11-23","pret":-0.0116,"close":22.9}
{"ticker":"SWAY","date":"2015-11-24","pret":-0.01348,"close":22.82}
{"ticker":"SWAY","date":"2015-11-25","pret":-0.00131,"close":23.15}
{"ticker":"SWAY","date":"2015-11-26"}
{"ticker":"SWAY","date":"2015-11-27","pret":0.01911,"close":23.6}
{"ticker":"SWAY","date":"2015-11-30","pret":0.01452,"close":23.65}
{"ticker":"SWAY","date":"2015-12-01","pret":0.00507,"close":24}
{"ticker":"SWAY","date":"2015-12-02","pret":0.00882,"close":23.75}
{"ticker":"SWAY","date":"2015-12-03","pret":-0.00755,"close":23.01}
{"ticker":"SWAY","date":"2015-12-04","pret":-0.0308,"close":23.04}
{"ticker":"SWAY","date":"2015-12-07","pret":-0.00479,"close":22.55}
{"ticker":"SWAY","date":"2015-12-08","pret":-0.0243,"close":22.07}
{"ticker":"SWAY","date":"2015-12-09","pret":-0.01669,"close":22.05}
{"ticker":"SWAY","date":"2015-12-10","pret":0.00182,"close":22}
{"ticker":"SWAY","date":"2015-12-11","pret":-0.01463,"close":21.77}
{"ticker":"SWAY","date":"2015-12-14","pret":0.00092,"close":21.45}
{"ticker":"SWAY","date":"2015-12-15","pret":-0.00323,"close":21.89}
{"ticker":"SWAY","date":"2015-12-16","pret":0.01694,"close":22.6}
{"ticker":"SWAY","date":"2015-12-17"}
{"ticker":"SWAY","date":"2015-12-18","pret":0.01263,"close":22.3}
{"ticker":"SWAY","date":"2015-12-21","pret":0.00581,"close":22.27}
{"ticker":"SWAY","date":"2015-12-22","pret":-0.00268,"close":22.26}
{"ticker":"SWAY","date":"2015-12-23","pret":0.00179,"close":22.39}
{"ticker":"SWAY","date":"2015-12-24","pret":-0.00223,"close":22.42}
{"ticker":"SWAY","date":"2015-12-28","pret":0.00312,"close":22.55}
{"ticker":"SWAY","date":"2015-12-29","pret":0.00755,"close":22.79}
{"ticker":"SWAY","date":"2015-12-30","pret":0.00793,"close":22.61}
{"ticker":"SWAY","date":"2015-12-31","pret":-0.0066,"close":22.64}
{"ticker":"SWAY","date":"2016-01-04","pret":-0.01021,"close":22.34}
{"ticker":"SWAY","date":"2016-01-05","pret":0.00089,"close":22.55}
{"ticker":"SWC","date":"2015-01-02","pret":-0.017,"close":14.89}
{"ticker":"SWC","date":"2015-01-05","pret":0.01091,"close":14.55}
{"ticker":"SWC","date":"2015-01-06","pret":-0.01091,"close":14.61}
{"ticker":"SWC","date":"2015-01-07","pret":-0.00137,"close":14.44}
{"ticker":"SWC","date":"2015-01-08","pret":0.00206,"close":14.45}
{"ticker":"SWC","date":"2015-01-09","pret":-0.00412,"close":14.53}
{"ticker":"SWC","date":"2015-01-12","pret":-0.00414,"close":14.49}
{"ticker":"SWC","date":"2015-01-13","pret":0.01577,"close":14.14}
{"ticker":"SWC","date":"2015-01-14","pret":-0.06826,"close":13.6}
{"ticker":"SWC","date":"2015-01-15","pret":0.0087,"close":13.26}
{"ticker":"SWC","date":"2015-01-16","pret":-0.04127,"close":13.26}
{"ticker":"SWC","date":"2015-01-20","pret":0.00451,"close":13.37}
{"ticker":"SWC","date":"2015-01-21","pret":0.00746,"close":13.31}
{"ticker":"SWC","date":"2015-01-22","pret":-0.00149,"close":13.93}
{"ticker":"SWC","date":"2015-01-23","pret":0.02136,"close":13.37}
{"ticker":"SWC","date":"2015-01-26","pret":-0.03486,"close":13.7}
{"ticker":"SWC","date":"2015-01-27","pret":0.02239,"close":13.75}
{"ticker":"SWC","date":"2015-01-28","pret":0.01101,"close":13.25}
{"ticker":"SWC","date":"2015-01-29","pret":-0.0425,"close":13.42}
{"ticker":"SWC","date":"2015-01-30","pret":0.02408,"close":13.67}
{"ticker":"SWC","date":"2015-02-02","pret":0.00667,"close":13.57}
{"ticker":"SWC","date":"2015-02-03","pret":0.01612,"close":13.81}
{"ticker":"SWC","date":"2015-02-04","pret":0.00363,"close":14.04}
{"ticker":"SWC","date":"2015-02-05","pret":0.01366,"close":14.07}
{"ticker":"SWC","date":"2015-02-06","pret":-0.0202,"close":13.67}
{"ticker":"SWC","date":"2015-02-09","pret":-0.00219,"close":14.14}
{"ticker":"SWC","date":"2015-02-10","pret":0.0288,"close":13.97}
{"ticker":"SWC","date":"2015-02-11","pret":-0.00784,"close":13.92}
{"ticker":"SWC","date":"2015-02-12","pret":0.01138,"close":14.19}
{"ticker":"SWC","date":"2015-02-13","pret":0.01544,"close":14.45}
{"ticker":"SWC","date":"2015-02-17","pret":-0.0098,"close":14.01}
{"ticker":"SWC","date":"2015-02-18","pret":-0.01559,"close":14.25}
{"ticker":"SWC","date":"2015-02-19","pret":0.0177,"close":14.34}
{"ticker":"SWC","date":"2015-02-20","pret":0.01047,"close":13.98}
{"ticker":"SWC","date":"2015-02-23","pret":-0.03894,"close":14.36}
{"ticker":"SWC","date":"2015-02-24","pret":0.03616,"close":14.36}
{"ticker":"SWC","date":"2015-02-25","pret":0.00348,"close":14.79}
{"ticker":"SWC","date":"2015-02-26","pret":0.03478,"close":14.47}
{"ticker":"SWC","date":"2015-02-27","pret":-0.03132,"close":14.5}
{"ticker":"SWC","date":"2015-03-02","pret":0.00138,"close":14.9}
{"ticker":"SWC","date":"2015-03-03","pret":0.02725,"close":14.56}
{"ticker":"SWC","date":"2015-03-04","pret":-0.02725,"close":14.2}
{"ticker":"SWC","date":"2015-03-05","pret":-0.01742,"close":14.31}
{"ticker":"SWC","date":"2015-03-06","pret":-0.01558,"close":13.47}
{"ticker":"SWC","date":"2015-03-09","pret":-0.0297,"close":13.4}
{"ticker":"SWC","date":"2015-03-10","pret":-0.02985,"close":12.9}
{"ticker":"SWC","date":"2015-03-11","pret":-0.02299,"close":13.4}
{"ticker":"SWC","date":"2015-03-12","pret":0.0462,"close":13.36}
{"ticker":"SWC","date":"2015-03-13","pret":-0.01341,"close":13.27}
{"ticker":"SWC","date":"2015-03-16","pret":0.00075,"close":13.19}
{"ticker":"SWC","date":"2015-03-17","pret":-0.01968,"close":12.83}
{"ticker":"SWC","date":"2015-03-18","pret":-0.02555,"close":13.32}
{"ticker":"SWC","date":"2015-03-19","pret":0.03847,"close":13.15}
{"ticker":"SWC","date":"2015-03-20","pret":-0.00227,"close":13.69}
{"ticker":"SWC","date":"2015-03-23","pret":0.03712,"close":13.81}
{"ticker":"SWC","date":"2015-03-24","pret":0.00291,"close":13.63}
{"ticker":"SWC","date":"2015-03-25","pret":-0.00364,"close":13.4}
{"ticker":"SWC","date":"2015-03-26","pret":-0.01322,"close":13.39}
{"ticker":"SWC","date":"2015-03-27","pret":-0.01264,"close":13.14}
{"ticker":"SWC","date":"2015-03-30","pret":-0.01813,"close":13.28}
{"ticker":"SWC","date":"2015-03-31","pret":-0.00382,"close":12.92}
{"ticker":"SWC","date":"2015-04-01","pret":-0.00922,"close":13.11}
{"ticker":"SWC","date":"2015-04-02","pret":0.00539,"close":13.15}
{"ticker":"SWC","date":"2015-04-06","pret":0.02503,"close":13.49}
{"ticker":"SWC","date":"2015-04-07","pret":0.00598,"close":13.21}
{"ticker":"SWC","date":"2015-04-08","pret":-0.00448,"close":13.24}
{"ticker":"SWC","date":"2015-04-09","pret":-0.01735,"close":13.11}
{"ticker":"SWC","date":"2015-04-10","pret":0.00531,"close":13.31}
{"ticker":"SWC","date":"2015-04-13","pret":0.00453,"close":13.28}
{"ticker":"SWC","date":"2015-04-14","pret":0.00451,"close":13.28}
{"ticker":"SWC","date":"2015-04-15","pret":0.0015,"close":13.87}
{"ticker":"SWC","date":"2015-04-16","pret":0.04253,"close":13.47}
{"ticker":"SWC","date":"2015-04-17","pret":-0.0373,"close":13.36}
{"ticker":"SWC","date":"2015-04-20","pret":-0.00673,"close":13.48}
{"ticker":"SWC","date":"2015-04-21","pret":0.00896,"close":13.37}
{"ticker":"SWC","date":"2015-04-22","pret":-0.00896,"close":13.14}
{"ticker":"SWC","date":"2015-04-23","pret":-0.03979,"close":13.06}
{"ticker":"SWC","date":"2015-04-24","pret":0.02315,"close":13.05}
{"ticker":"SWC","date":"2015-04-27","pret":-0.00612,"close":13.51}
{"ticker":"SWC","date":"2015-04-28","pret":0.04208,"close":13.66}
{"ticker":"SWC","date":"2015-04-29","pret":0.00074,"close":13.49}
{"ticker":"SWC","date":"2015-04-30","pret":-0.0208,"close":13.43}
{"ticker":"SWC","date":"2015-05-01","pret":0.00897,"close":13.42}
{"ticker":"SWC","date":"2015-05-04","pret":0.00594,"close":13.28}
{"ticker":"SWC","date":"2015-05-05","pret":-0.00891,"close":13.22}
{"ticker":"SWC","date":"2015-05-06","pret":0.00224,"close":14.37}
{"ticker":"SWC","date":"2015-05-07","pret":0.05856,"close":14.49}
{"ticker":"SWC","date":"2015-05-08","pret":0.02702,"close":14.4}
{"ticker":"SWC","date":"2015-05-11","pret":-0.01307,"close":14.49}
{"ticker":"SWC","date":"2015-05-12","pret":0.00484,"close":14.47}
{"ticker":"SWC","date":"2015-05-13","pret":0.00687,"close":14.51}
{"ticker":"SWC","date":"2015-05-14","pret":0.00342,"close":14.95}
{"ticker":"SWC","date":"2015-05-15","pret":0.01288,"close":14.61}
{"ticker":"SWC","date":"2015-05-18","pret":-0.02316,"close":14.48}
{"ticker":"SWC","date":"2015-05-19","pret":-0.01949,"close":13.98}
{"ticker":"SWC","date":"2015-05-20","pret":-0.01487,"close":14.1}
{"ticker":"SWC","date":"2015-05-21","pret":0.00427,"close":13.99}
{"ticker":"SWC","date":"2015-05-22","pret":-0.00713,"close":13.86}
{"ticker":"SWC","date":"2015-05-26","pret":-0.02609,"close":13.45}
{"ticker":"SWC","date":"2015-05-27","pret":-0.01554,"close":13.74}
{"ticker":"SWC","date":"2015-05-28","pret":0.0402,"close":14.34}
{"ticker":"SWC","date":"2015-05-29","pret":0.02616,"close":14.49}
{"ticker":"SWC","date":"2015-06-01","pret":0.01386,"close":14.46}
{"ticker":"SWC","date":"2015-06-02","pret":-0.0076,"close":14.5}
{"ticker":"SWC","date":"2015-06-03","pret":0.00208,"close":14.3}
{"ticker":"SWC","date":"2015-06-04","pret":-0.01816,"close":14.12}
{"ticker":"SWC","date":"2015-06-05","pret":-0.01562,"close":14.13}
{"ticker":"SWC","date":"2015-06-08","pret":0.00997,"close":14}
{"ticker":"SWC","date":"2015-06-09","pret":-0.00569,"close":13.55}
{"ticker":"SWC","date":"2015-06-10","pret":-0.02089,"close":13.7}
{"ticker":"SWC","date":"2015-06-11","pret":-0.01836,"close":13.46}
{"ticker":"SWC","date":"2015-06-12","pret":-0.00223,"close":13.27}
{"ticker":"SWC","date":"2015-06-15","pret":-0.02102,"close":13.21}
{"ticker":"SWC","date":"2015-06-16","pret":-0.00152,"close":13.14}
{"ticker":"SWC","date":"2015-06-17","pret":-0.00152,"close":12.97}
{"ticker":"SWC","date":"2015-06-18","pret":0.00076,"close":12.97}
{"ticker":"SWC","date":"2015-06-19","pret":-0.01533,"close":12.72}
{"ticker":"SWC","date":"2015-06-22","pret":-0.02581,"close":12.52}
{"ticker":"SWC","date":"2015-06-23","pret":-0.00796,"close":12.48}
{"ticker":"SWC","date":"2015-06-24","pret":-0.0032,"close":12.53}
{"ticker":"SWC","date":"2015-06-25","pret":0.0024,"close":12.11}
{"ticker":"SWC","date":"2015-06-26","pret":-0.0325,"close":11.83}
{"ticker":"SWC","date":"2015-06-29","pret":-0.02508,"close":11.73}
{"ticker":"SWC","date":"2015-06-30","pret":-0.00936,"close":11.59}
{"ticker":"SWC","date":"2015-07-01","pret":0.02448,"close":11.55}
{"ticker":"SWC","date":"2015-07-02","pret":-0.03479,"close":11.6}
{"ticker":"SWC","date":"2015-07-06","pret":-0.01129,"close":11.34}
{"ticker":"SWC","date":"2015-07-07","pret":-0.03014,"close":10.81}
{"ticker":"SWC","date":"2015-07-08","pret":-0.04229,"close":10.46}
{"ticker":"SWC","date":"2015-07-09","pret":-0.00188,"close":10.49}
{"ticker":"SWC","date":"2015-07-10","pret":0.00094,"close":10.6}
{"ticker":"SWC","date":"2015-07-13","pret":-0.0066,"close":10.79}
{"ticker":"SWC","date":"2015-07-14","pret":0.01967,"close":10.79}
{"ticker":"SWC","date":"2015-07-15","pret":-0.00093,"close":10.36}
{"ticker":"SWC","date":"2015-07-16","pret":-0.03592,"close":10.26}
{"ticker":"SWC","date":"2015-07-17","pret":-0.01748,"close":9.81}
{"ticker":"SWC","date":"2015-07-20","pret":-0.06056,"close":9.07}
{"ticker":"SWC","date":"2015-07-21","pret":-0.0436,"close":9.73}
{"ticker":"SWC","date":"2015-07-22","pret":0.03734,"close":9.63}
{"ticker":"SWC","date":"2015-07-23","pret":0.01867,"close":9.26}
{"ticker":"SWC","date":"2015-07-24","pret":-0.06255,"close":9.22}
{"ticker":"SWC","date":"2015-07-27","pret":-0.00548,"close":9.45}
{"ticker":"SWC","date":"2015-07-28","pret":0.04937,"close":9.51}
{"ticker":"SWC","date":"2015-07-29","pret":-0.03084,"close":9.61}
{"ticker":"SWC","date":"2015-07-30","pret":0.02559,"close":9.48}
{"ticker":"SWC","date":"2015-07-31","pret":0.01255,"close":9.52}
{"ticker":"SWC","date":"2015-08-03","pret":-0.02633,"close":8.66}
{"ticker":"SWC","date":"2015-08-04","pret":-0.07075,"close":8.64}
{"ticker":"SWC","date":"2015-08-05","pret":0.00229,"close":8.65}
{"ticker":"SWC","date":"2015-08-06","pret":-0.00803,"close":9.05}
{"ticker":"SWC","date":"2015-08-07","pret":0.03842,"close":8.41}
{"ticker":"SWC","date":"2015-08-10","pret":-0.06056,"close":9.18}
{"ticker":"SWC","date":"2015-08-11","pret":0.06498,"close":8.95}
{"ticker":"SWC","date":"2015-08-12","pret":-0.00664,"close":9.48}
{"ticker":"SWC","date":"2015-08-13","pret":0.03171,"close":9.1}
{"ticker":"SWC","date":"2015-08-14","pret":-0.00648,"close":9.27}
{"ticker":"SWC","date":"2015-08-17","pret":0.00756,"close":9.34}
{"ticker":"SWC","date":"2015-08-18","pret":-0.0119,"close":9.1}
{"ticker":"SWC","date":"2015-08-19","pret":-0.00984,"close":9.45}
{"ticker":"SWC","date":"2015-08-20","pret":0.05557,"close":9.87}
{"ticker":"SWC","date":"2015-08-21","pret":-0.0073,"close":9.92}
{"ticker":"SWC","date":"2015-08-24","pret":-0.07612,"close":9.8}
{"ticker":"SWC","date":"2015-08-25","pret":0.11514,"close":9.08}
{"ticker":"SWC","date":"2015-08-26","pret":-0.08509,"close":8.73}
{"ticker":"SWC","date":"2015-08-27","pret":-0.0233,"close":9.08}
{"ticker":"SWC","date":"2015-08-28","pret":0.0189,"close":9.39}
{"ticker":"SWC","date":"2015-08-31","pret":0.02286,"close":9.55}
{"ticker":"SWC","date":"2015-09-01","pret":0.01496,"close":9.35}
{"ticker":"SWC","date":"2015-09-02","pret":-0.01173,"close":9.26}
{"ticker":"SWC","date":"2015-09-03","pret":-0.01296,"close":9.29}
{"ticker":"SWC","date":"2015-09-04","pret":0,"close":9.39}
{"ticker":"SWC","date":"2015-09-08","pret":0.03209,"close":9.58}
{"ticker":"SWC","date":"2015-09-09","pret":0.0063,"close":9.13}
{"ticker":"SWC","date":"2015-09-10","pret":-0.0373,"close":9.09}
{"ticker":"SWC","date":"2015-09-11","pret":-0.02306,"close":8.94}
{"ticker":"SWC","date":"2015-09-14","pret":-0.01681,"close":8.79}
{"ticker":"SWC","date":"2015-09-15","pret":-0.00226,"close":8.85}
{"ticker":"SWC","date":"2015-09-16","pret":0.00677,"close":9.34}
{"ticker":"SWC","date":"2015-09-17","pret":0.04186,"close":9.3}
{"ticker":"SWC","date":"2015-09-18","pret":0.00215,"close":8.98}
{"ticker":"SWC","date":"2015-09-21","pret":-0.04514,"close":8.74}
{"ticker":"SWC","date":"2015-09-22","pret":-0.0367,"close":8.61}
{"ticker":"SWC","date":"2015-09-23","pret":0.01737,"close":9.14}
{"ticker":"SWC","date":"2015-09-24","pret":0.06015,"close":9.96}
{"ticker":"SWC","date":"2015-09-25","pret":0.07194,"close":10.24}
{"ticker":"SWC","date":"2015-09-28","pret":0,"close":9.96}
{"ticker":"SWC","date":"2015-09-29","pret":0.00802,"close":10.13}
{"ticker":"SWC","date":"2015-09-30","pret":0.02074,"close":10.33}
{"ticker":"SWC","date":"2015-10-01","pret":0.01552,"close":10.41}
{"ticker":"SWC","date":"2015-10-02","pret":0.0219,"close":10.75}
{"ticker":"SWC","date":"2015-10-05","pret":0.01681,"close":10.88}
{"ticker":"SWC","date":"2015-10-06","pret":0.01926,"close":11.08}
{"ticker":"SWC","date":"2015-10-07","pret":0.01443,"close":11.29}
{"ticker":"SWC","date":"2015-10-08","pret":0.00179,"close":11.82}
{"ticker":"SWC","date":"2015-10-09","pret":0.07487,"close":11.76}
{"ticker":"SWC","date":"2015-10-12","pret":-0.0142,"close":11.33}
{"ticker":"SWC","date":"2015-10-13","pret":-0.05622,"close":11.29}
{"ticker":"SWC","date":"2015-10-14","pret":-0.02249,"close":11.02}
{"ticker":"SWC","date":"2015-10-15","pret":0,"close":11.24}
{"ticker":"SWC","date":"2015-10-16","pret":0.02249,"close":10.85}
{"ticker":"SWC","date":"2015-10-19","pret":-0.04271,"close":10.3}
{"ticker":"SWC","date":"2015-10-20","pret":-0.04559,"close":10.48}
{"ticker":"SWC","date":"2015-10-21","pret":0.01255,"close":10.28}
{"ticker":"SWC","date":"2015-10-22","pret":-0.01353,"close":10.24}
{"ticker":"SWC","date":"2015-10-23","pret":0.00194,"close":10.63}
{"ticker":"SWC","date":"2015-10-26","pret":0.0306,"close":10.06}
{"ticker":"SWC","date":"2015-10-27","pret":-0.06015,"close":9.75}
{"ticker":"SWC","date":"2015-10-28","pret":-0.01511,"close":9.68}
{"ticker":"SWC","date":"2015-10-29","pret":-0.02779,"close":9.34}
{"ticker":"SWC","date":"2015-10-30","pret":-0.02644,"close":9.34}
{"ticker":"SWC","date":"2015-11-02","pret":-0.00645,"close":9.29}
{"ticker":"SWC","date":"2015-11-03","pret":-0.00324,"close":9.5}
{"ticker":"SWC","date":"2015-11-04","pret":0.03405,"close":9.15}
{"ticker":"SWC","date":"2015-11-05","pret":-0.04056,"close":9.15}
{"ticker":"SWC","date":"2015-11-06","pret":-0.02091,"close":9.07}
{"ticker":"SWC","date":"2015-11-09","pret":0.00886,"close":9.17}
{"ticker":"SWC","date":"2015-11-10","pret":0.0011,"close":8.97}
{"ticker":"SWC","date":"2015-11-11","pret":-0.00885,"close":8.94}
{"ticker":"SWC","date":"2015-11-12","pret":-0.01455,"close":8.75}
{"ticker":"SWC","date":"2015-11-13","pret":-0.01362,"close":8.66}
{"ticker":"SWC","date":"2015-11-16","pret":-0.00343,"close":9.02}
{"ticker":"SWC","date":"2015-11-17","pret":0.02938,"close":8.86}
{"ticker":"SWC","date":"2015-11-18","pret":-0.0067,"close":9.22}
{"ticker":"SWC","date":"2015-11-19","pret":0.03741,"close":9.46}
{"ticker":"SWC","date":"2015-11-20","pret":0.02559,"close":9.44}
{"ticker":"SWC","date":"2015-11-23","pret":-0.01058,"close":9.18}
{"ticker":"SWC","date":"2015-11-24","pret":-0.02368,"close":9.4}
{"ticker":"SWC","date":"2015-11-25","pret":0.00976,"close":9.45}
{"ticker":"SWC","date":"2015-11-26"}
{"ticker":"SWC","date":"2015-11-27","pret":-0.00541,"close":9.2}
{"ticker":"SWC","date":"2015-11-30","pret":0.00433,"close":9.36}
{"ticker":"SWC","date":"2015-12-01","pret":0.01713,"close":9.52}
{"ticker":"SWC","date":"2015-12-02","pret":-0.0096,"close":9}
{"ticker":"SWC","date":"2015-12-03","pret":-0.02386,"close":9.21}
{"ticker":"SWC","date":"2015-12-04","pret":0.01957,"close":9.45}
{"ticker":"SWC","date":"2015-12-07","pret":0.00964,"close":8.66}
{"ticker":"SWC","date":"2015-12-08","pret":-0.09148,"close":8.51}
{"ticker":"SWC","date":"2015-12-09","pret":0.01966,"close":8.79}
{"ticker":"SWC","date":"2015-12-10","pret":0.00457,"close":9.05}
{"ticker":"SWC","date":"2015-12-11","pret":-0.03245,"close":8.54}
{"ticker":"SWC","date":"2015-12-14","pret":0,"close":8.23}
{"ticker":"SWC","date":"2015-12-15","pret":-0.02384,"close":8.46}
{"ticker":"SWC","date":"2015-12-16","pret":0.0402,"close":8.8}
{"ticker":"SWC","date":"2015-12-17"}
{"ticker":"SWC","date":"2015-12-18","pret":-0.01636,"close":8.58}
{"ticker":"SWC","date":"2015-12-21","pret":0.03016,"close":8.51}
{"ticker":"SWC","date":"2015-12-22","pret":-0.03016,"close":8.74}
{"ticker":"SWC","date":"2015-12-23","pret":0.04153,"close":9.18}
{"ticker":"SWC","date":"2015-12-24","pret":0.04421,"close":9.23}
{"ticker":"SWC","date":"2015-12-28","pret":-0.01855,"close":8.82}
{"ticker":"SWC","date":"2015-12-29","pret":-0.01778,"close":9.02}
{"ticker":"SWC","date":"2015-12-30","pret":-0.01014,"close":8.73}
{"ticker":"SWC","date":"2015-12-31","pret":-0.01598,"close":8.57}
{"ticker":"SWC","date":"2016-01-04","pret":0,"close":8.56}
{"ticker":"SWC","date":"2016-01-05","pret":-0.01157,"close":8.22}
{"ticker":"SWFT","date":"2015-01-02","pret":-0.00139,"close":28.63}
{"ticker":"SWFT","date":"2015-01-05","pret":-0.00731,"close":28.19}
{"ticker":"SWFT","date":"2015-01-06","pret":-0.01372,"close":27.11}
{"ticker":"SWFT","date":"2015-01-07","pret":-0.04047,"close":27.54}
{"ticker":"SWFT","date":"2015-01-08","pret":0.02224,"close":28.33}
{"ticker":"SWFT","date":"2015-01-09","pret":0.01716,"close":27.98}
{"ticker":"SWFT","date":"2015-01-12","pret":-0.0089,"close":27.99}
{"ticker":"SWFT","date":"2015-01-13","pret":0.0089,"close":28.03}
{"ticker":"SWFT","date":"2015-01-14","pret":-0.015,"close":27.79}
{"ticker":"SWFT","date":"2015-01-15","pret":0.0018,"close":26.85}
{"ticker":"SWFT","date":"2015-01-16","pret":-0.04218,"close":27.52}
{"ticker":"SWFT","date":"2015-01-20","pret":0.02881,"close":27.74}
{"ticker":"SWFT","date":"2015-01-21","pret":0.00653,"close":27.36}
{"ticker":"SWFT","date":"2015-01-22","pret":0.00613,"close":28.58}
{"ticker":"SWFT","date":"2015-01-23","pret":0.02239,"close":28.29}
{"ticker":"SWFT","date":"2015-01-26","pret":-0.00706,"close":28.47}
{"ticker":"SWFT","date":"2015-01-27","pret":-0.00532,"close":27.64}
{"ticker":"SWFT","date":"2015-01-28","pret":0.02252,"close":27.15}
{"ticker":"SWFT","date":"2015-01-29","pret":-0.06951,"close":25.61}
{"ticker":"SWFT","date":"2015-01-30","pret":-0.0501,"close":24.58}
{"ticker":"SWFT","date":"2015-02-02","pret":-0.03188,"close":25.6}
{"ticker":"SWFT","date":"2015-02-03","pret":0.03462,"close":26.07}
{"ticker":"SWFT","date":"2015-02-04","pret":0.01475,"close":26.05}
{"ticker":"SWFT","date":"2015-02-05","pret":0.00461,"close":25.79}
{"ticker":"SWFT","date":"2015-02-06","pret":-0.01002,"close":25.72}
{"ticker":"SWFT","date":"2015-02-09","pret":-0.00817,"close":25.52}
{"ticker":"SWFT","date":"2015-02-10","pret":0.00429,"close":25.91}
{"ticker":"SWFT","date":"2015-02-11","pret":0.00311,"close":25.82}
{"ticker":"SWFT","date":"2015-02-12","pret":0.00155,"close":26.43}
{"ticker":"SWFT","date":"2015-02-13","pret":0.02485,"close":26.96}
{"ticker":"SWFT","date":"2015-02-17","pret":0.01685,"close":27.07}
{"ticker":"SWFT","date":"2015-02-18","pret":0.00998,"close":27.29}
{"ticker":"SWFT","date":"2015-02-19","pret":0.00257,"close":27.65}
{"ticker":"SWFT","date":"2015-02-20","pret":0.01312,"close":27.95}
{"ticker":"SWFT","date":"2015-02-23","pret":0.01044,"close":28}
{"ticker":"SWFT","date":"2015-02-24","pret":-0.00251,"close":28.19}
{"ticker":"SWFT","date":"2015-02-25","pret":0.01178,"close":28.24}
{"ticker":"SWFT","date":"2015-02-26","pret":0.00213,"close":28.39}
{"ticker":"SWFT","date":"2015-02-27","pret":0.00212,"close":28.28}
{"ticker":"SWFT","date":"2015-03-02","pret":-0.00106,"close":28.54}
{"ticker":"SWFT","date":"2015-03-03","pret":0.00141,"close":28.21}
{"ticker":"SWFT","date":"2015-03-04","pret":-0.00602,"close":28.06}
{"ticker":"SWFT","date":"2015-03-05","pret":0,"close":28.06}
{"ticker":"SWFT","date":"2015-03-06","pret":-0.00892,"close":27.83}
{"ticker":"SWFT","date":"2015-03-09","pret":-0.00287,"close":27.86}
{"ticker":"SWFT","date":"2015-03-10","pret":-0.00867,"close":27.27}
{"ticker":"SWFT","date":"2015-03-11","pret":-0.00109,"close":28.16}
{"ticker":"SWFT","date":"2015-03-12","pret":0.02793,"close":28.69}
{"ticker":"SWFT","date":"2015-03-13","pret":0.01124,"close":28.33}
{"ticker":"SWFT","date":"2015-03-16","pret":-0.00666,"close":28.51}
{"ticker":"SWFT","date":"2015-03-17","pret":0.0007,"close":28.32}
{"ticker":"SWFT","date":"2015-03-18","pret":-0.00917,"close":28.63}
{"ticker":"SWFT","date":"2015-03-19","pret":0.01583,"close":28.61}
{"ticker":"SWFT","date":"2015-03-20","pret":0.00348,"close":28.83}
{"ticker":"SWFT","date":"2015-03-23","pret":-0.0007,"close":28.43}
{"ticker":"SWFT","date":"2015-03-24","pret":-0.0119,"close":28.15}
{"ticker":"SWFT","date":"2015-03-25","pret":-0.00423,"close":27.39}
{"ticker":"SWFT","date":"2015-03-26","pret":-0.0371,"close":26.27}
{"ticker":"SWFT","date":"2015-03-27","pret":-0.03018,"close":26.5}
{"ticker":"SWFT","date":"2015-03-30","pret":0.01016,"close":26.72}
{"ticker":"SWFT","date":"2015-03-31","pret":0,"close":26.02}
{"ticker":"SWFT","date":"2015-04-01","pret":-0.0281,"close":26.02}
{"ticker":"SWFT","date":"2015-04-02","pret":-0.00347,"close":25.6}
{"ticker":"SWFT","date":"2015-04-06","pret":-0.01597,"close":25.26}
{"ticker":"SWFT","date":"2015-04-07","pret":-0.00591,"close":25.09}
{"ticker":"SWFT","date":"2015-04-08","pret":-0.00793,"close":25.52}
{"ticker":"SWFT","date":"2015-04-09","pret":0.01462,"close":25.35}
{"ticker":"SWFT","date":"2015-04-10","pret":0.00235,"close":25.64}
{"ticker":"SWFT","date":"2015-04-13","pret":0.00117,"close":25.4}
{"ticker":"SWFT","date":"2015-04-14","pret":-0.01061,"close":25.95}
{"ticker":"SWFT","date":"2015-04-15","pret":0.03303,"close":26.1}
{"ticker":"SWFT","date":"2015-04-16","pret":-0.00421,"close":25.66}
{"ticker":"SWFT","date":"2015-04-17","pret":-0.02134,"close":25.5}
{"ticker":"SWFT","date":"2015-04-20","pret":0.00586,"close":25.89}
{"ticker":"SWFT","date":"2015-04-21","pret":0.00931,"close":26.53}
{"ticker":"SWFT","date":"2015-04-22","pret":0.02593,"close":26.09}
{"ticker":"SWFT","date":"2015-04-23","pret":-0.02593,"close":26.29}
{"ticker":"SWFT","date":"2015-04-24","pret":0.01571,"close":25.78}
{"ticker":"SWFT","date":"2015-04-27","pret":-0.02075,"close":25.11}
{"ticker":"SWFT","date":"2015-04-28","pret":-0.03115,"close":25.63}
{"ticker":"SWFT","date":"2015-04-29","pret":0.02179,"close":24.77}
{"ticker":"SWFT","date":"2015-04-30","pret":-0.03306,"close":24.2}
{"ticker":"SWFT","date":"2015-05-01","pret":-0.02211,"close":24.25}
{"ticker":"SWFT","date":"2015-05-04","pret":0.00825,"close":24.26}
{"ticker":"SWFT","date":"2015-05-05","pret":0.01143,"close":24.14}
{"ticker":"SWFT","date":"2015-05-06","pret":-0.01927,"close":24.44}
{"ticker":"SWFT","date":"2015-05-07","pret":0.00988,"close":25.06}
{"ticker":"SWFT","date":"2015-05-08","pret":0.03662,"close":25.48}
{"ticker":"SWFT","date":"2015-05-11","pret":0.00355,"close":25.42}
{"ticker":"SWFT","date":"2015-05-12","pret":-0.00434,"close":24.81}
{"ticker":"SWFT","date":"2015-05-13","pret":-0.02037,"close":24.05}
{"ticker":"SWFT","date":"2015-05-14","pret":-0.02244,"close":24.53}
{"ticker":"SWFT","date":"2015-05-15","pret":0.01516,"close":24.57}
{"ticker":"SWFT","date":"2015-05-18","pret":-0.00163,"close":25.11}
{"ticker":"SWFT","date":"2015-05-19","pret":0.02254,"close":24.79}
{"ticker":"SWFT","date":"2015-05-20","pret":-0.01363,"close":24.84}
{"ticker":"SWFT","date":"2015-05-21","pret":0.00403,"close":25.11}
{"ticker":"SWFT","date":"2015-05-22","pret":0.00481,"close":24.69}
{"ticker":"SWFT","date":"2015-05-26","pret":-0.01126,"close":24.48}
{"ticker":"SWFT","date":"2015-05-27","pret":-0.0069,"close":25}
{"ticker":"SWFT","date":"2015-05-28","pret":0.01375,"close":24.77}
{"ticker":"SWFT","date":"2015-05-29","pret":-0.01906,"close":23.27}
{"ticker":"SWFT","date":"2015-06-01","pret":-0.04566,"close":23.68}
{"ticker":"SWFT","date":"2015-06-02","pret":0.01023,"close":23.75}
{"ticker":"SWFT","date":"2015-06-03","pret":0.00971,"close":24.14}
{"ticker":"SWFT","date":"2015-06-04","pret":0.00878,"close":23.96}
{"ticker":"SWFT","date":"2015-06-05","pret":0.00208,"close":24.54}
{"ticker":"SWFT","date":"2015-06-08","pret":0.01567,"close":24.2}
{"ticker":"SWFT","date":"2015-06-09","pret":-0.01111,"close":23.81}
{"ticker":"SWFT","date":"2015-06-10","pret":-0.00748,"close":24.58}
{"ticker":"SWFT","date":"2015-06-11","pret":0.02552,"close":24.55}
{"ticker":"SWFT","date":"2015-06-12","pret":-0.00611,"close":24}
{"ticker":"SWFT","date":"2015-06-15","pret":-0.02777,"close":23.78}
{"ticker":"SWFT","date":"2015-06-16","pret":-0.00972,"close":23.38}
{"ticker":"SWFT","date":"2015-06-17","pret":-0.00981,"close":23.18}
{"ticker":"SWFT","date":"2015-06-18","pret":-0.00172,"close":23.64}
{"ticker":"SWFT","date":"2015-06-19","pret":0.01449,"close":23.23}
{"ticker":"SWFT","date":"2015-06-22","pret":-0.00978,"close":23.64}
{"ticker":"SWFT","date":"2015-06-23","pret":0.00936,"close":23.7}
{"ticker":"SWFT","date":"2015-06-24","pret":0,"close":22.72}
{"ticker":"SWFT","date":"2015-06-25","pret":-0.03139,"close":22.98}
{"ticker":"SWFT","date":"2015-06-26","pret":0.01086,"close":23.23}
{"ticker":"SWFT","date":"2015-06-29","pret":-0.00955,"close":22.47}
{"ticker":"SWFT","date":"2015-06-30","pret":-0.01141,"close":22.67}
{"ticker":"SWFT","date":"2015-07-01","pret":0.0101,"close":22.66}
{"ticker":"SWFT","date":"2015-07-02","pret":-0.00834,"close":22.6}
{"ticker":"SWFT","date":"2015-07-06","pret":-0.01823,"close":22.7}
{"ticker":"SWFT","date":"2015-07-07","pret":0.01955,"close":23.42}
{"ticker":"SWFT","date":"2015-07-08","pret":0.01788,"close":22.63}
{"ticker":"SWFT","date":"2015-07-09","pret":-0.0013,"close":23.1}
{"ticker":"SWFT","date":"2015-07-10","pret":0.01418,"close":23.37}
{"ticker":"SWFT","date":"2015-07-13","pret":0.00638,"close":23.89}
{"ticker":"SWFT","date":"2015-07-14","pret":0.00886,"close":23.52}
{"ticker":"SWFT","date":"2015-07-15","pret":-0.01354,"close":23}
{"ticker":"SWFT","date":"2015-07-16","pret":-0.01848,"close":23.29}
{"ticker":"SWFT","date":"2015-07-17","pret":0.00433,"close":23.15}
{"ticker":"SWFT","date":"2015-07-20","pret":0.00345,"close":22.84}
{"ticker":"SWFT","date":"2015-07-21","pret":-0.02088,"close":23.6}
{"ticker":"SWFT","date":"2015-07-22","pret":0.03371,"close":22.72}
{"ticker":"SWFT","date":"2015-07-23","pret":-0.03812,"close":21.99}
{"ticker":"SWFT","date":"2015-07-24","pret":-0.02821,"close":21.57}
{"ticker":"SWFT","date":"2015-07-27","pret":-0.0253,"close":21.34}
{"ticker":"SWFT","date":"2015-07-28","pret":-0.0042,"close":22.25}
{"ticker":"SWFT","date":"2015-07-29","pret":0.04123,"close":23.7}
{"ticker":"SWFT","date":"2015-07-30","pret":0.05076,"close":23.65}
{"ticker":"SWFT","date":"2015-07-31","pret":0.00468,"close":23.82}
{"ticker":"SWFT","date":"2015-08-03","pret":0.01517,"close":24.19}
{"ticker":"SWFT","date":"2015-08-04","pret":0.01371,"close":24.18}
{"ticker":"SWFT","date":"2015-08-05","pret":0.00412,"close":23.91}
{"ticker":"SWFT","date":"2015-08-06","pret":-0.01532,"close":23.65}
{"ticker":"SWFT","date":"2015-08-07","pret":-0.02321,"close":22.79}
{"ticker":"SWFT","date":"2015-08-10","pret":-0.0181,"close":23.32}
{"ticker":"SWFT","date":"2015-08-11","pret":0.00217,"close":23.09}
{"ticker":"SWFT","date":"2015-08-12","pret":-0.00915,"close":22.77}
{"ticker":"SWFT","date":"2015-08-13","pret":-0.00659,"close":22.88}
{"ticker":"SWFT","date":"2015-08-14","pret":0.00921,"close":23.44}
{"ticker":"SWFT","date":"2015-08-17","pret":0.02032,"close":22.94}
{"ticker":"SWFT","date":"2015-08-18","pret":-0.01857,"close":23.3}
{"ticker":"SWFT","date":"2015-08-19","pret":-0.02026,"close":22.08}
{"ticker":"SWFT","date":"2015-08-20","pret":-0.02842,"close":20.6}
{"ticker":"SWFT","date":"2015-08-21","pret":-0.07407,"close":19.97}
{"ticker":"SWFT","date":"2015-08-24","pret":-0.07097,"close":19.09}
{"ticker":"SWFT","date":"2015-08-25","pret":0.04095,"close":18.59}
{"ticker":"SWFT","date":"2015-08-26","pret":-0.03567,"close":18.8}
{"ticker":"SWFT","date":"2015-08-27","pret":-0.00264,"close":19.74}
{"ticker":"SWFT","date":"2015-08-28","pret":0.0378,"close":19.63}
{"ticker":"SWFT","date":"2015-08-31","pret":-0.01022,"close":19.49}
{"ticker":"SWFT","date":"2015-09-01","pret":-0.0197,"close":18.28}
{"ticker":"SWFT","date":"2015-09-02","pret":-0.0185,"close":18.9}
{"ticker":"SWFT","date":"2015-09-03","pret":0.01114,"close":19.14}
{"ticker":"SWFT","date":"2015-09-04","pret":0.00105,"close":19.03}
{"ticker":"SWFT","date":"2015-09-08","pret":0.02343,"close":19.44}
{"ticker":"SWFT","date":"2015-09-09","pret":0.01024,"close":19.26}
{"ticker":"SWFT","date":"2015-09-10","pret":-0.01282,"close":19.31}
{"ticker":"SWFT","date":"2015-09-11","pret":-0.0156,"close":19.57}
{"ticker":"SWFT","date":"2015-09-14","pret":0.02842,"close":19.44}
{"ticker":"SWFT","date":"2015-09-15","pret":-0.01127,"close":20.03}
{"ticker":"SWFT","date":"2015-09-16","pret":0.02543,"close":20.18}
{"ticker":"SWFT","date":"2015-09-17","pret":0.01198,"close":20.23}
{"ticker":"SWFT","date":"2015-09-18","pret":-0.00947,"close":19.6}
{"ticker":"SWFT","date":"2015-09-21","pret":-0.0121,"close":19.2}
{"ticker":"SWFT","date":"2015-09-22","pret":-0.03719,"close":17.58}
{"ticker":"SWFT","date":"2015-09-23","pret":-0.07484,"close":17.15}
{"ticker":"SWFT","date":"2015-09-24","pret":-0.03521,"close":16.63}
{"ticker":"SWFT","date":"2015-09-25","pret":-0.01063,"close":15.83}
{"ticker":"SWFT","date":"2015-09-28","pret":-0.06882,"close":15.22}
{"ticker":"SWFT","date":"2015-09-29","pret":-0.03561,"close":15.26}
{"ticker":"SWFT","date":"2015-09-30","pret":0.02281,"close":15.02}
{"ticker":"SWFT","date":"2015-10-01","pret":-0.02876,"close":15.17}
{"ticker":"SWFT","date":"2015-10-02","pret":-0.01,"close":15.54}
{"ticker":"SWFT","date":"2015-10-05","pret":0.0642,"close":16.27}
{"ticker":"SWFT","date":"2015-10-06","pret":0.02052,"close":16.27}
{"ticker":"SWFT","date":"2015-10-07","pret":0.00552,"close":16.14}
{"ticker":"SWFT","date":"2015-10-08","pret":-0.01542,"close":16.48}
{"ticker":"SWFT","date":"2015-10-09","pret":0.02698,"close":16.7}
{"ticker":"SWFT","date":"2015-10-12","pret":0.01322,"close":16.18}
{"ticker":"SWFT","date":"2015-10-13","pret":-0.05145,"close":15.06}
{"ticker":"SWFT","date":"2015-10-14","pret":-0.05225,"close":15.04}
{"ticker":"SWFT","date":"2015-10-15","pret":0.00198,"close":15.07}
{"ticker":"SWFT","date":"2015-10-16","pret":0.00264,"close":15.26}
{"ticker":"SWFT","date":"2015-10-19","pret":0.00263,"close":15.75}
{"ticker":"SWFT","date":"2015-10-20","pret":0.03107,"close":15.76}
{"ticker":"SWFT","date":"2015-10-21","pret":0.01015,"close":15.63}
{"ticker":"SWFT","date":"2015-10-22","pret":-0.01782,"close":14.82}
{"ticker":"SWFT","date":"2015-10-23","pret":-0.04667,"close":14.6}
{"ticker":"SWFT","date":"2015-10-26","pret":-0.01628,"close":14.88}
{"ticker":"SWFT","date":"2015-10-27","pret":0.00273,"close":15.14}
{"ticker":"SWFT","date":"2015-10-28","pret":0.02957,"close":15.17}
{"ticker":"SWFT","date":"2015-10-29","pret":0.00462,"close":15.45}
{"ticker":"SWFT","date":"2015-10-30","pret":0.00657,"close":15.63}
{"ticker":"SWFT","date":"2015-11-02","pret":0.02202,"close":16.29}
{"ticker":"SWFT","date":"2015-11-03","pret":0.03833,"close":16.56}
{"ticker":"SWFT","date":"2015-11-04","pret":0.03036,"close":16.75}
{"ticker":"SWFT","date":"2015-11-05","pret":0.0012,"close":17.02}
{"ticker":"SWFT","date":"2015-11-06","pret":0.0101,"close":17.52}
{"ticker":"SWFT","date":"2015-11-09","pret":0.0343,"close":16.56}
{"ticker":"SWFT","date":"2015-11-10","pret":-0.05582,"close":16.67}
{"ticker":"SWFT","date":"2015-11-11","pret":0.00662,"close":16.68}
{"ticker":"SWFT","date":"2015-11-12","pret":-0.01147,"close":15.69}
{"ticker":"SWFT","date":"2015-11-13","pret":-0.05235,"close":15.2}
{"ticker":"SWFT","date":"2015-11-16","pret":-0.0345,"close":15.32}
{"ticker":"SWFT","date":"2015-11-17","pret":0.01707,"close":15.53}
{"ticker":"SWFT","date":"2015-11-18","pret":0.01614,"close":15.68}
{"ticker":"SWFT","date":"2015-11-19","pret":0.00447,"close":16.2}
{"ticker":"SWFT","date":"2015-11-20","pret":0.03939,"close":15.97}
{"ticker":"SWFT","date":"2015-11-23","pret":-0.02609,"close":15.85}
{"ticker":"SWFT","date":"2015-11-24","pret":-0.00695,"close":16.36}
{"ticker":"SWFT","date":"2015-11-25","pret":0.03487,"close":16.25}
{"ticker":"SWFT","date":"2015-11-26"}
{"ticker":"SWFT","date":"2015-11-27","pret":-0.00122,"close":16.37}
{"ticker":"SWFT","date":"2015-11-30","pret":0.00306,"close":15.97}
{"ticker":"SWFT","date":"2015-12-01","pret":-0.02286,"close":16.27}
{"ticker":"SWFT","date":"2015-12-02","pret":-0.02917,"close":15.4}
{"ticker":"SWFT","date":"2015-12-03","pret":-0.00646,"close":14.7}
{"ticker":"SWFT","date":"2015-12-04","pret":-0.07461,"close":14.89}
{"ticker":"SWFT","date":"2015-12-07","pret":0.03699,"close":14.37}
{"ticker":"SWFT","date":"2015-12-08","pret":-0.05388,"close":13.9}
{"ticker":"SWFT","date":"2015-12-09","pret":-0.01935,"close":13.94}
{"ticker":"SWFT","date":"2015-12-10","pret":0.01223,"close":14.49}
{"ticker":"SWFT","date":"2015-12-11","pret":0.02122,"close":13.76}
{"ticker":"SWFT","date":"2015-12-14","pret":-0.03925,"close":13.18}
{"ticker":"SWFT","date":"2015-12-15","pret":-0.0288,"close":12.76}
{"ticker":"SWFT","date":"2015-12-16","pret":-0.03351,"close":14.24}
{"ticker":"SWFT","date":"2015-12-17"}
{"ticker":"SWFT","date":"2015-12-18","pret":0.0528,"close":13.21}
{"ticker":"SWFT","date":"2015-12-21","pret":-0.02304,"close":13.54}
{"ticker":"SWFT","date":"2015-12-22","pret":0.02231,"close":13.76}
{"ticker":"SWFT","date":"2015-12-23","pret":0.01966,"close":13.9}
{"ticker":"SWFT","date":"2015-12-24","pret":-0.00216,"close":13.76}
{"ticker":"SWFT","date":"2015-12-28","pret":-0.01602,"close":13.5}
{"ticker":"SWFT","date":"2015-12-29","pret":-0.00147,"close":13.67}
{"ticker":"SWFT","date":"2015-12-30","pret":-0.00221,"close":13.57}
{"ticker":"SWFT","date":"2015-12-31","pret":-0.00665,"close":13.82}
{"ticker":"SWFT","date":"2016-01-04","pret":-0.01119,"close":13.88}
{"ticker":"SWFT","date":"2016-01-05","pret":0.0361,"close":14.19}
{"ticker":"SWHC","date":"2015-01-02","pret":-0.01867,"close":9.48}
{"ticker":"SWHC","date":"2015-01-05","pret":-0.01264,"close":9.43}
{"ticker":"SWHC","date":"2015-01-06","pret":0.00318,"close":9.41}
{"ticker":"SWHC","date":"2015-01-07","pret":0.00527,"close":9.93}
{"ticker":"SWHC","date":"2015-01-08","pret":0.04824,"close":10.16}
{"ticker":"SWHC","date":"2015-01-09","pret":0.01492,"close":10.29}
{"ticker":"SWHC","date":"2015-01-12","pret":0.01664,"close":10.28}
{"ticker":"SWHC","date":"2015-01-13","pret":0.00194,"close":10.21}
{"ticker":"SWHC","date":"2015-01-14","pret":-0.02552,"close":10.07}
{"ticker":"SWHC","date":"2015-01-15","pret":0.00693,"close":9.9}
{"ticker":"SWHC","date":"2015-01-16","pret":-0.026,"close":10.02}
{"ticker":"SWHC","date":"2015-01-20","pret":0.1084,"close":11.67}
{"ticker":"SWHC","date":"2015-01-21","pret":0.05741,"close":11.89}
{"ticker":"SWHC","date":"2015-01-22","pret":0.0296,"close":11.97}
{"ticker":"SWHC","date":"2015-01-23","pret":0.00912,"close":12.37}
{"ticker":"SWHC","date":"2015-01-26","pret":0.02447,"close":12.46}
{"ticker":"SWHC","date":"2015-01-27","pret":-0.00323,"close":12.41}
{"ticker":"SWHC","date":"2015-01-28","pret":0.00725,"close":12.23}
{"ticker":"SWHC","date":"2015-01-29","pret":-0.01292,"close":12.41}
{"ticker":"SWHC","date":"2015-01-30","pret":0,"close":12.3}
{"ticker":"SWHC","date":"2015-02-02","pret":0.00081,"close":12.46}
{"ticker":"SWHC","date":"2015-02-03","pret":0.01532,"close":12.71}
{"ticker":"SWHC","date":"2015-02-04","pret":0.01272,"close":12.75}
{"ticker":"SWHC","date":"2015-02-05","pret":0.011,"close":12.71}
{"ticker":"SWHC","date":"2015-02-06","pret":-0.00942,"close":12.44}
{"ticker":"SWHC","date":"2015-02-09","pret":-0.02152,"close":12.44}
{"ticker":"SWHC","date":"2015-02-10","pret":0.00562,"close":12.62}
{"ticker":"SWHC","date":"2015-02-11","pret":0.01116,"close":12.5}
{"ticker":"SWHC","date":"2015-02-12","pret":-0.00876,"close":12.83}
{"ticker":"SWHC","date":"2015-02-13","pret":0.02292,"close":12.63}
{"ticker":"SWHC","date":"2015-02-17","pret":-0.01575,"close":12.71}
{"ticker":"SWHC","date":"2015-02-18","pret":0.00159,"close":12.68}
{"ticker":"SWHC","date":"2015-02-19","pret":-0.00079,"close":12.72}
{"ticker":"SWHC","date":"2015-02-20","pret":0.00475,"close":12.78}
{"ticker":"SWHC","date":"2015-02-23","pret":0.00551,"close":12.83}
{"ticker":"SWHC","date":"2015-02-24","pret":0.00782,"close":12.75}
{"ticker":"SWHC","date":"2015-02-25","pret":-0.0086,"close":12.89}
{"ticker":"SWHC","date":"2015-02-26","pret":0.01404,"close":13.7}
{"ticker":"SWHC","date":"2015-02-27","pret":0.05939,"close":13.53}
{"ticker":"SWHC","date":"2015-03-02","pret":-0.00512,"close":13.64}
{"ticker":"SWHC","date":"2015-03-03","pret":0.00293,"close":13.05}
{"ticker":"SWHC","date":"2015-03-04","pret":0.04576,"close":14.34}
{"ticker":"SWHC","date":"2015-03-05","pret":0.00974,"close":14.4}
{"ticker":"SWHC","date":"2015-03-06","pret":-0.01183,"close":14.23}
{"ticker":"SWHC","date":"2015-03-09","pret":-0.00351,"close":13.97}
{"ticker":"SWHC","date":"2015-03-10","pret":-0.02924,"close":13.67}
{"ticker":"SWHC","date":"2015-03-11","pret":-0.01091,"close":13.55}
{"ticker":"SWHC","date":"2015-03-12","pret":-0.00661,"close":13.95}
{"ticker":"SWHC","date":"2015-03-13","pret":0.02545,"close":13.62}
{"ticker":"SWHC","date":"2015-03-16","pret":-0.01592,"close":13.55}
{"ticker":"SWHC","date":"2015-03-17","pret":-0.01396,"close":13.45}
{"ticker":"SWHC","date":"2015-03-18","pret":-0.00891,"close":13.48}
{"ticker":"SWHC","date":"2015-03-19","pret":0.00447,"close":13.43}
{"ticker":"SWHC","date":"2015-03-20","pret":-0.00074,"close":13.53}
{"ticker":"SWHC","date":"2015-03-23","pret":0.00741,"close":13.27}
{"ticker":"SWHC","date":"2015-03-24","pret":-0.0239,"close":13.29}
{"ticker":"SWHC","date":"2015-03-25","pret":0.00453,"close":12.99}
{"ticker":"SWHC","date":"2015-03-26","pret":-0.02592,"close":13}
{"ticker":"SWHC","date":"2015-03-27","pret":0.00231,"close":13.15}
{"ticker":"SWHC","date":"2015-03-30","pret":0.00997,"close":12.89}
{"ticker":"SWHC","date":"2015-03-31","pret":-0.02081,"close":12.73}
{"ticker":"SWHC","date":"2015-04-01","pret":-0.0086,"close":12.52}
{"ticker":"SWHC","date":"2015-04-02","pret":-0.01823,"close":12.96}
{"ticker":"SWHC","date":"2015-04-06","pret":0.02762,"close":12.93}
{"ticker":"SWHC","date":"2015-04-07","pret":0.00466,"close":13.03}
{"ticker":"SWHC","date":"2015-04-08","pret":0.00925,"close":12.95}
{"ticker":"SWHC","date":"2015-04-09","pret":-0.00462,"close":12.84}
{"ticker":"SWHC","date":"2015-04-10","pret":-0.01163,"close":12.88}
{"ticker":"SWHC","date":"2015-04-13","pret":0.00467,"close":12.82}
{"ticker":"SWHC","date":"2015-04-14","pret":-0.00623,"close":13}
{"ticker":"SWHC","date":"2015-04-15","pret":0.12401,"close":14.97}
{"ticker":"SWHC","date":"2015-04-16","pret":0.03459,"close":15.01}
{"ticker":"SWHC","date":"2015-04-17","pret":-0.00401,"close":15.21}
{"ticker":"SWHC","date":"2015-04-20","pret":0.01791,"close":15.03}
{"ticker":"SWHC","date":"2015-04-21","pret":-0.00726,"close":14.8}
{"ticker":"SWHC","date":"2015-04-22","pret":-0.0221,"close":14.68}
{"ticker":"SWHC","date":"2015-04-23","pret":-0.00475,"close":14.91}
{"ticker":"SWHC","date":"2015-04-24","pret":0.01686,"close":15.01}
{"ticker":"SWHC","date":"2015-04-27","pret":0.00134,"close":14.94}
{"ticker":"SWHC","date":"2015-04-28","pret":0.00134,"close":14.96}
{"ticker":"SWHC","date":"2015-04-29","pret":-0.01141,"close":14.9}
{"ticker":"SWHC","date":"2015-04-30","pret":0.00471,"close":14.86}
{"ticker":"SWHC","date":"2015-05-01","pret":-0.00471,"close":14.96}
{"ticker":"SWHC","date":"2015-05-04","pret":0.01074,"close":15.19}
{"ticker":"SWHC","date":"2015-05-05","pret":0.01458,"close":14.88}
{"ticker":"SWHC","date":"2015-05-06","pret":-0.01792,"close":14.92}
{"ticker":"SWHC","date":"2015-05-07","pret":-0.00201,"close":14.96}
{"ticker":"SWHC","date":"2015-05-08","pret":0.01134,"close":14.95}
{"ticker":"SWHC","date":"2015-05-11","pret":-0.01202,"close":15.03}
{"ticker":"SWHC","date":"2015-05-12","pret":0.00603,"close":15.05}
{"ticker":"SWHC","date":"2015-05-13","pret":0.00466,"close":15.03}
{"ticker":"SWHC","date":"2015-05-14","pret":0,"close":15.13}
{"ticker":"SWHC","date":"2015-05-15","pret":0.00728,"close":15.42}
{"ticker":"SWHC","date":"2015-05-18","pret":0.01636,"close":15.45}
{"ticker":"SWHC","date":"2015-05-19","pret":0.0013,"close":15.37}
{"ticker":"SWHC","date":"2015-05-20","pret":-0.00065,"close":15.14}
{"ticker":"SWHC","date":"2015-05-21","pret":-0.01965,"close":15.38}
{"ticker":"SWHC","date":"2015-05-22","pret":0.0164,"close":15.2}
{"ticker":"SWHC","date":"2015-05-26","pret":-0.01508,"close":14.88}
{"ticker":"SWHC","date":"2015-05-27","pret":-0.01531,"close":14.93}
{"ticker":"SWHC","date":"2015-05-28","pret":-0.00269,"close":14.75}
{"ticker":"SWHC","date":"2015-05-29","pret":-0.0115,"close":14.71}
{"ticker":"SWHC","date":"2015-06-01","pret":0.00678,"close":14.85}
{"ticker":"SWHC","date":"2015-06-02","pret":-0.00271,"close":15.12}
{"ticker":"SWHC","date":"2015-06-03","pret":0.02938,"close":15.28}
{"ticker":"SWHC","date":"2015-06-04","pret":0.00066,"close":15.09}
{"ticker":"SWHC","date":"2015-06-05","pret":-0.00858,"close":15.34}
{"ticker":"SWHC","date":"2015-06-08","pret":0.01709,"close":15.2}
{"ticker":"SWHC","date":"2015-06-09","pret":-0.00654,"close":15.16}
{"ticker":"SWHC","date":"2015-06-10","pret":0,"close":15.32}
{"ticker":"SWHC","date":"2015-06-11","pret":0.00654,"close":15.38}
{"ticker":"SWHC","date":"2015-06-12","pret":-0.00261,"close":15.59}
{"ticker":"SWHC","date":"2015-06-15","pret":0.01749,"close":15.77}
{"ticker":"SWHC","date":"2015-06-16","pret":0.01466,"close":15.98}
{"ticker":"SWHC","date":"2015-06-17","pret":0.01258,"close":15.78}
{"ticker":"SWHC","date":"2015-06-18","pret":-0.00753,"close":16.1}
{"ticker":"SWHC","date":"2015-06-19","pret":-0.00315,"close":16.18}
{"ticker":"SWHC","date":"2015-06-22","pret":0.0268,"close":16.77}
{"ticker":"SWHC","date":"2015-06-23","pret":0.03446,"close":16.77}
{"ticker":"SWHC","date":"2015-06-24","pret":-0.00476,"close":16.73}
{"ticker":"SWHC","date":"2015-06-25","pret":0,"close":16.71}
{"ticker":"SWHC","date":"2015-06-26","pret":0.01246,"close":16.8}
{"ticker":"SWHC","date":"2015-06-29","pret":-0.01725,"close":16.48}
{"ticker":"SWHC","date":"2015-06-30","pret":-0.00662,"close":16.59}
{"ticker":"SWHC","date":"2015-07-01","pret":0.00842,"close":16.66}
{"ticker":"SWHC","date":"2015-07-02","pret":0,"close":16.48}
{"ticker":"SWHC","date":"2015-07-06","pret":-0.01935,"close":16.51}
{"ticker":"SWHC","date":"2015-07-07","pret":0.01093,"close":16.58}
{"ticker":"SWHC","date":"2015-07-08","pret":-0.00484,"close":16.45}
{"ticker":"SWHC","date":"2015-07-09","pret":0.00484,"close":16.26}
{"ticker":"SWHC","date":"2015-07-10","pret":-0.01032,"close":16.44}
{"ticker":"SWHC","date":"2015-07-13","pret":0.00669,"close":16.53}
{"ticker":"SWHC","date":"2015-07-14","pret":0.00121,"close":16.52}
{"ticker":"SWHC","date":"2015-07-15","pret":0.00121,"close":16.41}
{"ticker":"SWHC","date":"2015-07-16","pret":-0.00424,"close":16.77}
{"ticker":"SWHC","date":"2015-07-17","pret":0.02043,"close":16.35}
{"ticker":"SWHC","date":"2015-07-20","pret":-0.02286,"close":16.48}
{"ticker":"SWHC","date":"2015-07-21","pret":0.00061,"close":16.35}
{"ticker":"SWHC","date":"2015-07-22","pret":-0.01162,"close":16.42}
{"ticker":"SWHC","date":"2015-07-23","pret":0.00797,"close":16.27}
{"ticker":"SWHC","date":"2015-07-24","pret":-0.0129,"close":15.81}
{"ticker":"SWHC","date":"2015-07-27","pret":-0.03141,"close":15.84}
{"ticker":"SWHC","date":"2015-07-28","pret":0.01394,"close":16.08}
{"ticker":"SWHC","date":"2015-07-29","pret":0.01375,"close":16}
{"ticker":"SWHC","date":"2015-07-30","pret":-0.01186,"close":16.07}
{"ticker":"SWHC","date":"2015-07-31","pret":0.00751,"close":16.22}
{"ticker":"SWHC","date":"2015-08-03","pret":0.00869,"close":15.57}
{"ticker":"SWHC","date":"2015-08-04","pret":-0.04294,"close":15.79}
{"ticker":"SWHC","date":"2015-08-05","pret":0.02233,"close":16.64}
{"ticker":"SWHC","date":"2015-08-06","pret":0.04864,"close":16.51}
{"ticker":"SWHC","date":"2015-08-07","pret":-0.00845,"close":16.41}
{"ticker":"SWHC","date":"2015-08-10","pret":0.00182,"close":16.6}
{"ticker":"SWHC","date":"2015-08-11","pret":0.00483,"close":16.72}
{"ticker":"SWHC","date":"2015-08-12","pret":0.0024,"close":16.9}
{"ticker":"SWHC","date":"2015-08-13","pret":0.02022,"close":16.97}
{"ticker":"SWHC","date":"2015-08-14","pret":-0.00472,"close":17.07}
{"ticker":"SWHC","date":"2015-08-17","pret":0.01059,"close":17.29}
{"ticker":"SWHC","date":"2015-08-18","pret":0.0151,"close":16.99}
{"ticker":"SWHC","date":"2015-08-19","pret":-0.02628,"close":16.71}
{"ticker":"SWHC","date":"2015-08-20","pret":-0.0143,"close":16.48}
{"ticker":"SWHC","date":"2015-08-21","pret":-0.02738,"close":16.49}
{"ticker":"SWHC","date":"2015-08-24","pret":-0.08159,"close":15.51}
{"ticker":"SWHC","date":"2015-08-25","pret":0.06855,"close":15.38}
{"ticker":"SWHC","date":"2015-08-26","pret":-0.02212,"close":15.94}
{"ticker":"SWHC","date":"2015-08-27","pret":0.02835,"close":16.22}
{"ticker":"SWHC","date":"2015-08-28","pret":0.06899,"close":18.03}
{"ticker":"SWHC","date":"2015-08-31","pret":0.0481,"close":18.08}
{"ticker":"SWHC","date":"2015-09-01","pret":-0.01784,"close":18.38}
{"ticker":"SWHC","date":"2015-09-02","pret":0.05312,"close":18.34}
{"ticker":"SWHC","date":"2015-09-03","pret":-0.01667,"close":18.33}
{"ticker":"SWHC","date":"2015-09-04","pret":-0.01475,"close":18.16}
{"ticker":"SWHC","date":"2015-09-08","pret":0.01475,"close":18.6}
{"ticker":"SWHC","date":"2015-09-09","pret":0.0188,"close":18.74}
{"ticker":"SWHC","date":"2015-09-10","pret":-0.0016,"close":18.88}
{"ticker":"SWHC","date":"2015-09-11","pret":0.00638,"close":18.78}
{"ticker":"SWHC","date":"2015-09-14","pret":0,"close":18.97}
{"ticker":"SWHC","date":"2015-09-15","pret":0.00476,"close":18.41}
{"ticker":"SWHC","date":"2015-09-16","pret":-0.02563,"close":18.73}
{"ticker":"SWHC","date":"2015-09-17","pret":0.00808,"close":18.4}
{"ticker":"SWHC","date":"2015-09-18","pret":-0.02444,"close":17.66}
{"ticker":"SWHC","date":"2015-09-21","pret":-0.02674,"close":17.4}
{"ticker":"SWHC","date":"2015-09-22","pret":-0.02284,"close":17.4}
{"ticker":"SWHC","date":"2015-09-23","pret":0.01149,"close":17.55}
{"ticker":"SWHC","date":"2015-09-24","pret":-0.00803,"close":17.64}
{"ticker":"SWHC","date":"2015-09-25","pret":0.02838,"close":17.56}
{"ticker":"SWHC","date":"2015-09-28","pret":-0.02264,"close":16.86}
{"ticker":"SWHC","date":"2015-09-29","pret":-0.03022,"close":16.84}
{"ticker":"SWHC","date":"2015-09-30","pret":-0.00414,"close":16.87}
{"ticker":"SWHC","date":"2015-10-01","pret":-0.00237,"close":16.63}
{"ticker":"SWHC","date":"2015-10-02","pret":-0.01918,"close":16.6}
{"ticker":"SWHC","date":"2015-10-05","pret":0.00362,"close":17.81}
{"ticker":"SWHC","date":"2015-10-06","pret":0.07437,"close":17.52}
{"ticker":"SWHC","date":"2015-10-07","pret":-0.01694,"close":17.64}
{"ticker":"SWHC","date":"2015-10-08","pret":0.00171,"close":18.13}
{"ticker":"SWHC","date":"2015-10-09","pret":0.03738,"close":18.18}
{"ticker":"SWHC","date":"2015-10-12","pret":-0.00164,"close":18.43}
{"ticker":"SWHC","date":"2015-10-13","pret":0.01956,"close":18.58}
{"ticker":"SWHC","date":"2015-10-14","pret":0.00376,"close":18.56}
{"ticker":"SWHC","date":"2015-10-15","pret":-0.00753,"close":18.74}
{"ticker":"SWHC","date":"2015-10-16","pret":0.00914,"close":18.63}
{"ticker":"SWHC","date":"2015-10-19","pret":-0.0086,"close":18.78}
{"ticker":"SWHC","date":"2015-10-20","pret":0.0086,"close":18.7}
{"ticker":"SWHC","date":"2015-10-21","pret":0.00534,"close":18.33}
{"ticker":"SWHC","date":"2015-10-22","pret":-0.02424,"close":18.18}
{"ticker":"SWHC","date":"2015-10-23","pret":-0.00492,"close":17.95}
{"ticker":"SWHC","date":"2015-10-26","pret":-0.01881,"close":17.76}
{"ticker":"SWHC","date":"2015-10-27","pret":-0.00897,"close":17.7}
{"ticker":"SWHC","date":"2015-10-28","pret":-0.00339,"close":18.13}
{"ticker":"SWHC","date":"2015-10-29","pret":0.02512,"close":18.19}
{"ticker":"SWHC","date":"2015-10-30","pret":0,"close":17.86}
{"ticker":"SWHC","date":"2015-11-02","pret":-0.01444,"close":17.91}
{"ticker":"SWHC","date":"2015-11-03","pret":-0.00112,"close":17.95}
{"ticker":"SWHC","date":"2015-11-04","pret":0.00447,"close":17.64}
{"ticker":"SWHC","date":"2015-11-05","pret":-0.01913,"close":17.38}
{"ticker":"SWHC","date":"2015-11-06","pret":-0.01373,"close":18.17}
{"ticker":"SWHC","date":"2015-11-09","pret":0.0456,"close":17.65}
{"ticker":"SWHC","date":"2015-11-10","pret":-0.0313,"close":17.91}
{"ticker":"SWHC","date":"2015-11-11","pret":0.01522,"close":17.61}
{"ticker":"SWHC","date":"2015-11-12","pret":-0.0192,"close":17.61}
{"ticker":"SWHC","date":"2015-11-13","pret":-0.00286,"close":17.14}
{"ticker":"SWHC","date":"2015-11-16","pret":0.01645,"close":17.49}
{"ticker":"SWHC","date":"2015-11-17","pret":-0.01359,"close":17.32}
{"ticker":"SWHC","date":"2015-11-18","pret":-0.01204,"close":17.7}
{"ticker":"SWHC","date":"2015-11-19","pret":0.02226,"close":17.68}
{"ticker":"SWHC","date":"2015-11-20","pret":0.00169,"close":17.97}
{"ticker":"SWHC","date":"2015-11-23","pret":0.01565,"close":18.27}
{"ticker":"SWHC","date":"2015-11-24","pret":0.01268,"close":18.65}
{"ticker":"SWHC","date":"2015-11-25","pret":0.02381,"close":18.55}
{"ticker":"SWHC","date":"2015-11-26"}
{"ticker":"SWHC","date":"2015-11-27","pret":-0.00644,"close":18.65}
{"ticker":"SWHC","date":"2015-11-30","pret":0.00376,"close":18.34}
{"ticker":"SWHC","date":"2015-12-01","pret":-0.0097,"close":18.42}
{"ticker":"SWHC","date":"2015-12-02","pret":0.00432,"close":18.33}
{"ticker":"SWHC","date":"2015-12-03","pret":0.00162,"close":18.36}
{"ticker":"SWHC","date":"2015-12-04","pret":0.00376,"close":18.99}
{"ticker":"SWHC","date":"2015-12-07","pret":0.05426,"close":20.44}
{"ticker":"SWHC","date":"2015-12-08","pret":0.05724,"close":21.39}
{"ticker":"SWHC","date":"2015-12-09","pret":0.00383,"close":21.64}
{"ticker":"SWHC","date":"2015-12-10","pret":0.03705,"close":23}
{"ticker":"SWHC","date":"2015-12-11","pret":0.05943,"close":23.45}
{"ticker":"SWHC","date":"2015-12-14","pret":0.0316,"close":23.78}
{"ticker":"SWHC","date":"2015-12-15","pret":0,"close":21.42}
{"ticker":"SWHC","date":"2015-12-16","pret":-0.10214,"close":21.95}
{"ticker":"SWHC","date":"2015-12-17"}
{"ticker":"SWHC","date":"2015-12-18","pret":-0.00795,"close":21.34}
{"ticker":"SWHC","date":"2015-12-21","pret":0.01583,"close":21.92}
{"ticker":"SWHC","date":"2015-12-22","pret":0.01376,"close":22.21}
{"ticker":"SWHC","date":"2015-12-23","pret":0.01223,"close":22.04}
{"ticker":"SWHC","date":"2015-12-24","pret":-0.01359,"close":21.99}
{"ticker":"SWHC","date":"2015-12-28","pret":0.00182,"close":21.95}
{"ticker":"SWHC","date":"2015-12-29","pret":-0.00046,"close":22.24}
{"ticker":"SWHC","date":"2015-12-30","pret":0.01447,"close":22.14}
{"ticker":"SWHC","date":"2015-12-31","pret":-0.01129,"close":21.98}
{"ticker":"SWHC","date":"2016-01-04","pret":-0.00821,"close":23.28}
{"ticker":"SWHC","date":"2016-01-05","pret":0.15846,"close":25.86}
{"ticker":"SWI","date":"2015-01-02","pret":-0.00657,"close":50.01}
{"ticker":"SWI","date":"2015-01-05","pret":-0.0018,"close":50.12}
{"ticker":"SWI","date":"2015-01-06","pret":0.0014,"close":48.37}
{"ticker":"SWI","date":"2015-01-07","pret":-0.02631,"close":48.62}
{"ticker":"SWI","date":"2015-01-08","pret":0.00307,"close":49.81}
{"ticker":"SWI","date":"2015-01-09","pret":0.02104,"close":49.68}
{"ticker":"SWI","date":"2015-01-12","pret":-0.00361,"close":49.1}
{"ticker":"SWI","date":"2015-01-13","pret":-0.00645,"close":48.86}
{"ticker":"SWI","date":"2015-01-14","pret":-0.02084,"close":48.61}
{"ticker":"SWI","date":"2015-01-15","pret":0.00945,"close":48.14}
{"ticker":"SWI","date":"2015-01-16","pret":-0.00266,"close":49.92}
{"ticker":"SWI","date":"2015-01-20","pret":0.02331,"close":49.82}
{"ticker":"SWI","date":"2015-01-21","pret":-0.00301,"close":49.05}
{"ticker":"SWI","date":"2015-01-22","pret":-0.0105,"close":49.23}
{"ticker":"SWI","date":"2015-01-23","pret":0.00041,"close":49.54}
{"ticker":"SWI","date":"2015-01-26","pret":0.00648,"close":49.33}
{"ticker":"SWI","date":"2015-01-27","pret":-0.01914,"close":48.31}
{"ticker":"SWI","date":"2015-01-28","pret":0.0039,"close":47.65}
{"ticker":"SWI","date":"2015-01-29","pret":-0.02593,"close":48.32}
{"ticker":"SWI","date":"2015-01-30","pret":0.021,"close":48.15}
{"ticker":"SWI","date":"2015-02-02","pret":-0.01097,"close":48.11}
{"ticker":"SWI","date":"2015-02-03","pret":0.0054,"close":48.72}
{"ticker":"SWI","date":"2015-02-04","pret":0.00598,"close":48.96}
{"ticker":"SWI","date":"2015-02-05","pret":0.01369,"close":50.1}
{"ticker":"SWI","date":"2015-02-06","pret":0.0169,"close":50.35}
{"ticker":"SWI","date":"2015-02-09","pret":-0.001,"close":49.81}
{"ticker":"SWI","date":"2015-02-10","pret":-0.0044,"close":49.33}
{"ticker":"SWI","date":"2015-02-11","pret":-0.01333,"close":49.27}
{"ticker":"SWI","date":"2015-02-12","pret":0.00911,"close":49.76}
{"ticker":"SWI","date":"2015-02-13","pret":0.00181,"close":50.55}
{"ticker":"SWI","date":"2015-02-17","pret":0.01239,"close":50.1}
{"ticker":"SWI","date":"2015-02-18","pret":-0.00578,"close":50.43}
{"ticker":"SWI","date":"2015-02-19","pret":0.00458,"close":51.68}
{"ticker":"SWI","date":"2015-02-20","pret":0.02455,"close":51.76}
{"ticker":"SWI","date":"2015-02-23","pret":0.00097,"close":51.5}
{"ticker":"SWI","date":"2015-02-24","pret":-0.00311,"close":51.19}
{"ticker":"SWI","date":"2015-02-25","pret":-0.0082,"close":50.85}
{"ticker":"SWI","date":"2015-02-26","pret":-0.00412,"close":51.11}
{"ticker":"SWI","date":"2015-02-27","pret":0.00765,"close":50.73}
{"ticker":"SWI","date":"2015-03-02","pret":-0.00962,"close":52.69}
{"ticker":"SWI","date":"2015-03-03","pret":0.04153,"close":51.82}
{"ticker":"SWI","date":"2015-03-04","pret":-0.02219,"close":49.78}
{"ticker":"SWI","date":"2015-03-05","pret":-0.03805,"close":49.04}
{"ticker":"SWI","date":"2015-03-06","pret":-0.01887,"close":48.61}
{"ticker":"SWI","date":"2015-03-09","pret":-0.00822,"close":48.63}
{"ticker":"SWI","date":"2015-03-10","pret":-0.00269,"close":48.3}
{"ticker":"SWI","date":"2015-03-11","pret":-0.00104,"close":47.89}
{"ticker":"SWI","date":"2015-03-12","pret":-0.00707,"close":48.1}
{"ticker":"SWI","date":"2015-03-13","pret":0.00313,"close":47.81}
{"ticker":"SWI","date":"2015-03-16","pret":-0.0048,"close":48.86}
{"ticker":"SWI","date":"2015-03-17","pret":0.01864,"close":48.58}
{"ticker":"SWI","date":"2015-03-18","pret":-0.00638,"close":49.29}
{"ticker":"SWI","date":"2015-03-19","pret":0.0176,"close":49.88}
{"ticker":"SWI","date":"2015-03-20","pret":0.0185,"close":50.44}
{"ticker":"SWI","date":"2015-03-23","pret":0.00477,"close":50.98}
{"ticker":"SWI","date":"2015-03-24","pret":0.01006,"close":51.02}
{"ticker":"SWI","date":"2015-03-25","pret":0.00392,"close":50.12}
{"ticker":"SWI","date":"2015-03-26","pret":-0.02354,"close":50.27}
{"ticker":"SWI","date":"2015-03-27","pret":0.00479,"close":50.55}
{"ticker":"SWI","date":"2015-03-30","pret":0.01562,"close":51.18}
{"ticker":"SWI","date":"2015-03-31","pret":-0.00255,"close":51.24}
{"ticker":"SWI","date":"2015-04-01","pret":0.00725,"close":51.26}
{"ticker":"SWI","date":"2015-04-02","pret":-0.00254,"close":51.11}
{"ticker":"SWI","date":"2015-04-06","pret":-0.00608,"close":51.86}
{"ticker":"SWI","date":"2015-04-07","pret":0.0247,"close":51.93}
{"ticker":"SWI","date":"2015-04-08","pret":-0.00327,"close":52.41}
{"ticker":"SWI","date":"2015-04-09","pret":0.00806,"close":52.21}
{"ticker":"SWI","date":"2015-04-10","pret":-0.00383,"close":52.3}
{"ticker":"SWI","date":"2015-04-13","pret":0.00192,"close":52.05}
{"ticker":"SWI","date":"2015-04-14","pret":-0.00384,"close":51.33}
{"ticker":"SWI","date":"2015-04-15","pret":-0.01258,"close":51.57}
{"ticker":"SWI","date":"2015-04-16","pret":0.00078,"close":51.79}
{"ticker":"SWI","date":"2015-04-17","pret":-0.00058,"close":50.25}
{"ticker":"SWI","date":"2015-04-20","pret":-0.02145,"close":50.61}
{"ticker":"SWI","date":"2015-04-21","pret":0.01481,"close":51.27}
{"ticker":"SWI","date":"2015-04-22","pret":0.00528,"close":51.73}
{"ticker":"SWI","date":"2015-04-23","pret":0.00893,"close":51.69}
{"ticker":"SWI","date":"2015-04-24","pret":0.0054,"close":51.56}
{"ticker":"SWI","date":"2015-04-27","pret":-0.00849,"close":52.02}
{"ticker":"SWI","date":"2015-04-28","pret":0.00887,"close":52.19}
{"ticker":"SWI","date":"2015-04-29","pret":-0.02175,"close":49.96}
{"ticker":"SWI","date":"2015-04-30","pret":-0.02304,"close":48.78}
{"ticker":"SWI","date":"2015-05-01","pret":-0.01763,"close":48.52}
{"ticker":"SWI","date":"2015-05-04","pret":-0.00451,"close":48.4}
{"ticker":"SWI","date":"2015-05-05","pret":-0.01053,"close":47.76}
{"ticker":"SWI","date":"2015-05-06","pret":-0.0052,"close":48.17}
{"ticker":"SWI","date":"2015-05-07","pret":0.00312,"close":48.3}
{"ticker":"SWI","date":"2015-05-08","pret":0.0124,"close":48.59}
{"ticker":"SWI","date":"2015-05-11","pret":-0.00185,"close":49.22}
{"ticker":"SWI","date":"2015-05-12","pret":0.00656,"close":48.41}
{"ticker":"SWI","date":"2015-05-13","pret":-0.00739,"close":48.51}
{"ticker":"SWI","date":"2015-05-14","pret":-0.00289,"close":48.55}
{"ticker":"SWI","date":"2015-05-15","pret":0.00433,"close":48.98}
{"ticker":"SWI","date":"2015-05-18","pret":-0.0035,"close":49.66}
{"ticker":"SWI","date":"2015-05-19","pret":0.02245,"close":49.95}
{"ticker":"SWI","date":"2015-05-20","pret":0.00724,"close":49.7}
{"ticker":"SWI","date":"2015-05-21","pret":-0.00643,"close":49.15}
{"ticker":"SWI","date":"2015-05-22","pret":-0.01401,"close":48.87}
{"ticker":"SWI","date":"2015-05-26","pret":-0.00615,"close":47.64}
{"ticker":"SWI","date":"2015-05-27","pret":-0.01953,"close":48.1}
{"ticker":"SWI","date":"2015-05-28","pret":0.00711,"close":48.43}
{"ticker":"SWI","date":"2015-05-29","pret":0.00706,"close":47.45}
{"ticker":"SWI","date":"2015-06-01","pret":-0.01333,"close":47.98}
{"ticker":"SWI","date":"2015-06-02","pret":0.00439,"close":48.64}
{"ticker":"SWI","date":"2015-06-03","pret":0.01902,"close":49.12}
{"ticker":"SWI","date":"2015-06-04","pret":-0.0002,"close":48.09}
{"ticker":"SWI","date":"2015-06-05","pret":-0.01569,"close":48.13}
{"ticker":"SWI","date":"2015-06-08","pret":0.00208,"close":47.41}
{"ticker":"SWI","date":"2015-06-09","pret":-0.01443,"close":47.68}
{"ticker":"SWI","date":"2015-06-10","pret":0.00735,"close":48.18}
{"ticker":"SWI","date":"2015-06-11","pret":0.00999,"close":48.66}
{"ticker":"SWI","date":"2015-06-12","pret":0.00166,"close":48.08}
{"ticker":"SWI","date":"2015-06-15","pret":-0.01604,"close":47.09}
{"ticker":"SWI","date":"2015-06-16","pret":-0.01375,"close":47.44}
{"ticker":"SWI","date":"2015-06-17","pret":0.01249,"close":47.67}
{"ticker":"SWI","date":"2015-06-18","pret":0.00483,"close":47.71}
{"ticker":"SWI","date":"2015-06-19","pret":0.00355,"close":47.24}
{"ticker":"SWI","date":"2015-06-22","pret":-0.00964,"close":46.9}
{"ticker":"SWI","date":"2015-06-23","pret":-0.01293,"close":46.03}
{"ticker":"SWI","date":"2015-06-24","pret":-0.02287,"close":45.72}
{"ticker":"SWI","date":"2015-06-25","pret":-0.00197,"close":45.92}
{"ticker":"SWI","date":"2015-06-26","pret":0.01131,"close":46.37}
{"ticker":"SWI","date":"2015-06-29","pret":-0.01,"close":45.4}
{"ticker":"SWI","date":"2015-06-30","pret":-0.00306,"close":46.13}
{"ticker":"SWI","date":"2015-07-01","pret":0.01479,"close":46.84}
{"ticker":"SWI","date":"2015-07-02","pret":0.01116,"close":46.51}
{"ticker":"SWI","date":"2015-07-06","pret":-0.01549,"close":46.03}
{"ticker":"SWI","date":"2015-07-07","pret":-0.00043,"close":46.84}
{"ticker":"SWI","date":"2015-07-08","pret":0.00993,"close":46.66}
{"ticker":"SWI","date":"2015-07-09","pret":0.01407,"close":46.63}
{"ticker":"SWI","date":"2015-07-10","pret":-0.00297,"close":46.8}
{"ticker":"SWI","date":"2015-07-13","pret":-0.0017,"close":46.92}
{"ticker":"SWI","date":"2015-07-14","pret":-0.00149,"close":47.1}
{"ticker":"SWI","date":"2015-07-15","pret":0.00277,"close":46.6}
{"ticker":"SWI","date":"2015-07-16","pret":-0.01218,"close":47.05}
{"ticker":"SWI","date":"2015-07-17","pret":-0.14758,"close":35.54}
{"ticker":"SWI","date":"2015-07-20","pret":-0.11869,"close":37.26}
{"ticker":"SWI","date":"2015-07-21","pret":0.04634,"close":37.07}
{"ticker":"SWI","date":"2015-07-22","pret":-0.00753,"close":37.39}
{"ticker":"SWI","date":"2015-07-23","pret":0.01978,"close":36.34}
{"ticker":"SWI","date":"2015-07-24","pret":-0.03365,"close":37.26}
{"ticker":"SWI","date":"2015-07-27","pret":0.01844,"close":37.57}
{"ticker":"SWI","date":"2015-07-28","pret":0.01149,"close":38.45}
{"ticker":"SWI","date":"2015-07-29","pret":0.02103,"close":38.88}
{"ticker":"SWI","date":"2015-07-30","pret":0.00777,"close":40}
{"ticker":"SWI","date":"2015-07-31","pret":0.03201,"close":39.89}
{"ticker":"SWI","date":"2015-08-03","pret":-0.00351,"close":40.37}
{"ticker":"SWI","date":"2015-08-04","pret":0.00475,"close":40.48}
{"ticker":"SWI","date":"2015-08-05","pret":0.01191,"close":41.22}
{"ticker":"SWI","date":"2015-08-06","pret":0.01664,"close":40.51}
{"ticker":"SWI","date":"2015-08-07","pret":-0.01837,"close":41.37}
{"ticker":"SWI","date":"2015-08-10","pret":0.02345,"close":41.59}
{"ticker":"SWI","date":"2015-08-11","pret":-0.00605,"close":41.38}
{"ticker":"SWI","date":"2015-08-12","pret":-0.00609,"close":41.03}
{"ticker":"SWI","date":"2015-08-13","pret":0.00366,"close":41.15}
{"ticker":"SWI","date":"2015-08-14","pret":-0.00415,"close":41.96}
{"ticker":"SWI","date":"2015-08-17","pret":0.02105,"close":42.92}
{"ticker":"SWI","date":"2015-08-18","pret":0.02669,"close":42.37}
{"ticker":"SWI","date":"2015-08-19","pret":-0.02168,"close":41.77}
{"ticker":"SWI","date":"2015-08-20","pret":-0.0144,"close":40}
{"ticker":"SWI","date":"2015-08-21","pret":-0.03893,"close":39.19}
{"ticker":"SWI","date":"2015-08-24","pret":-0.08191,"close":38.57}
{"ticker":"SWI","date":"2015-08-25","pret":0.07763,"close":38.77}
{"ticker":"SWI","date":"2015-08-26","pret":-0.00202,"close":40.17}
{"ticker":"SWI","date":"2015-08-27","pret":0.02027,"close":40.47}
{"ticker":"SWI","date":"2015-08-28","pret":0.00173,"close":40.73}
{"ticker":"SWI","date":"2015-08-31","pret":-0.0005,"close":39.75}
{"ticker":"SWI","date":"2015-09-01","pret":-0.03347,"close":39.03}
{"ticker":"SWI","date":"2015-09-02","pret":0.0079,"close":39.12}
{"ticker":"SWI","date":"2015-09-03","pret":-0.0028,"close":39.31}
{"ticker":"SWI","date":"2015-09-04","pret":-0.00715,"close":39.17}
{"ticker":"SWI","date":"2015-09-08","pret":0.0198,"close":40.35}
{"ticker":"SWI","date":"2015-09-09","pret":0.01917,"close":39.71}
{"ticker":"SWI","date":"2015-09-10","pret":-0.01892,"close":40.82}
{"ticker":"SWI","date":"2015-09-11","pret":0.02409,"close":41.51}
{"ticker":"SWI","date":"2015-09-14","pret":0.0151,"close":40.93}
{"ticker":"SWI","date":"2015-09-15","pret":-0.00776,"close":41.57}
{"ticker":"SWI","date":"2015-09-16","pret":0.01114,"close":41.7}
{"ticker":"SWI","date":"2015-09-17","pret":0.00192,"close":41.4}
{"ticker":"SWI","date":"2015-09-18","pret":-0.01453,"close":41.31}
{"ticker":"SWI","date":"2015-09-21","pret":0.01188,"close":41.72}
{"ticker":"SWI","date":"2015-09-22","pret":-0.00604,"close":40.65}
{"ticker":"SWI","date":"2015-09-23","pret":-0.01294,"close":40.65}
{"ticker":"SWI","date":"2015-09-24","pret":-0.00665,"close":39.68}
{"ticker":"SWI","date":"2015-09-25","pret":-0.00994,"close":39.97}
{"ticker":"SWI","date":"2015-09-28","pret":-0.00275,"close":39.18}
{"ticker":"SWI","date":"2015-09-29","pret":-0.01692,"close":38.95}
{"ticker":"SWI","date":"2015-09-30","pret":0.00483,"close":39.24}
{"ticker":"SWI","date":"2015-10-01","pret":-0.00661,"close":39.7}
{"ticker":"SWI","date":"2015-10-02","pret":0.0028,"close":40.42}
{"ticker":"SWI","date":"2015-10-05","pret":0.03057,"close":41.34}
{"ticker":"SWI","date":"2015-10-06","pret":0.02318,"close":41.44}
{"ticker":"SWI","date":"2015-10-07","pret":-0.00024,"close":42.08}
{"ticker":"SWI","date":"2015-10-08","pret":0.01223,"close":41.88}
{"ticker":"SWI","date":"2015-10-09","pret":-0.00262,"close":47.49}
{"ticker":"SWI","date":"2015-10-12","pret":0.12661,"close":47.7}
{"ticker":"SWI","date":"2015-10-13","pret":-0.00042,"close":48.83}
{"ticker":"SWI","date":"2015-10-14","pret":0.02803,"close":48.59}
{"ticker":"SWI","date":"2015-10-15","pret":0.00184,"close":49.03}
{"ticker":"SWI","date":"2015-10-16","pret":0.00571,"close":49.83}
{"ticker":"SWI","date":"2015-10-19","pret":0.01593,"close":49.48}
{"ticker":"SWI","date":"2015-10-20","pret":-0.01228,"close":50.2}
{"ticker":"SWI","date":"2015-10-21","pret":0.1433,"close":58.31}
{"ticker":"SWI","date":"2015-10-22","pret":0.02529,"close":57.99}
{"ticker":"SWI","date":"2015-10-23","pret":-0.00446,"close":57.96}
{"ticker":"SWI","date":"2015-10-26","pret":-0.00379,"close":58}
{"ticker":"SWI","date":"2015-10-27","pret":0.00034,"close":57.83}
{"ticker":"SWI","date":"2015-10-28","pret":-0.00224,"close":57.88}
{"ticker":"SWI","date":"2015-10-29","pret":-0.00086,"close":57.92}
{"ticker":"SWI","date":"2015-10-30","pret":0.00156,"close":58.03}
{"ticker":"SWI","date":"2015-11-02","pret":0.00155,"close":58.15}
{"ticker":"SWI","date":"2015-11-03","pret":0.00224,"close":58.26}
{"ticker":"SWI","date":"2015-11-04","pret":-0.00017,"close":58.29}
{"ticker":"SWI","date":"2015-11-05","pret":0.00258,"close":58.21}
{"ticker":"SWI","date":"2015-11-06","pret":-0.0012,"close":58.17}
{"ticker":"SWI","date":"2015-11-09","pret":-0.00138,"close":58.06}
{"ticker":"SWI","date":"2015-11-10","pret":-0.00155,"close":58.15}
{"ticker":"SWI","date":"2015-11-11","pret":0.00207,"close":58.05}
{"ticker":"SWI","date":"2015-11-12","pret":-0.00189,"close":58.05}
{"ticker":"SWI","date":"2015-11-13","pret":0.00034,"close":58.04}
{"ticker":"SWI","date":"2015-11-16","pret":-0.00069,"close":58.21}
{"ticker":"SWI","date":"2015-11-17","pret":0.00481,"close":58.23}
{"ticker":"SWI","date":"2015-11-18","pret":-0.00034,"close":58.28}
{"ticker":"SWI","date":"2015-11-19","pret":-0.00086,"close":58.11}
{"ticker":"SWI","date":"2015-11-20","pret":-0.00017,"close":58}
{"ticker":"SWI","date":"2015-11-23","pret":-0.00292,"close":58}
{"ticker":"SWI","date":"2015-11-24","pret":-0.00086,"close":58.27}
{"ticker":"SWI","date":"2015-11-25","pret":0.00396,"close":58.15}
{"ticker":"SWI","date":"2015-11-26"}
{"ticker":"SWI","date":"2015-11-27","pret":-0.00275,"close":58.49}
{"ticker":"SWI","date":"2015-11-30","pret":0.00635,"close":58.43}
{"ticker":"SWI","date":"2015-12-01","pret":0.00103,"close":59}
{"ticker":"SWI","date":"2015-12-02","pret":0.0058,"close":58.67}
{"ticker":"SWI","date":"2015-12-03","pret":-0.00119,"close":58.65}
{"ticker":"SWI","date":"2015-12-04","pret":-0.00153,"close":58.97}
{"ticker":"SWI","date":"2015-12-07","pret":0.00442,"close":58.5}
{"ticker":"SWI","date":"2015-12-08","pret":-0.01023,"close":58.55}
{"ticker":"SWI","date":"2015-12-09","pret":0.00051,"close":58.23}
{"ticker":"SWI","date":"2015-12-10","pret":-0.0024,"close":58.25}
{"ticker":"SWI","date":"2015-12-11","pret":0.00257,"close":57.86}
{"ticker":"SWI","date":"2015-12-14","pret":-0.00999,"close":57.07}
{"ticker":"SWI","date":"2015-12-15","pret":-0.00816,"close":57.12}
{"ticker":"SWI","date":"2015-12-16","pret":-0.0028,"close":57.6}
{"ticker":"SWI","date":"2015-12-17"}
{"ticker":"SWI","date":"2015-12-18","pret":0.00697,"close":57.12}
{"ticker":"SWI","date":"2015-12-21","pret":-0.0054,"close":57.44}
{"ticker":"SWI","date":"2015-12-22","pret":0.00557,"close":58.22}
{"ticker":"SWI","date":"2015-12-23","pret":0.01448,"close":58.56}
{"ticker":"SWI","date":"2015-12-24","pret":0.00137,"close":58.51}
{"ticker":"SWI","date":"2015-12-28","pret":-0.00103,"close":58.51}
{"ticker":"SWI","date":"2015-12-29","pret":0.00359,"close":58.96}
{"ticker":"SWI","date":"2015-12-30","pret":0.00595,"close":58.84}
{"ticker":"SWI","date":"2015-12-31","pret":-0.00255,"close":58.9}
{"ticker":"SWI","date":"2016-01-04","pret":-0.00068,"close":58.51}
{"ticker":"SWI","date":"2016-01-05","pret":-0.00272,"close":58.79}
{"ticker":"SWK","date":"2015-01-02","pret":-0.0063,"close":96.02}
{"ticker":"SWK","date":"2015-01-05","pret":-0.01397,"close":93.97}
{"ticker":"SWK","date":"2015-01-06","pret":-0.01332,"close":93.03}
{"ticker":"SWK","date":"2015-01-07","pret":-0.00309,"close":94.63}
{"ticker":"SWK","date":"2015-01-08","pret":0.01041,"close":96.43}
{"ticker":"SWK","date":"2015-01-09","pret":0.00999,"close":94.61}
{"ticker":"SWK","date":"2015-01-12","pret":-0.00978,"close":94.01}
{"ticker":"SWK","date":"2015-01-13","pret":0.00127,"close":93.47}
{"ticker":"SWK","date":"2015-01-14","pret":-0.02966,"close":93.59}
{"ticker":"SWK","date":"2015-01-15","pret":0.02437,"close":91.73}
{"ticker":"SWK","date":"2015-01-16","pret":-0.02752,"close":91.83}
{"ticker":"SWK","date":"2015-01-20","pret":0.00522,"close":91.81}
{"ticker":"SWK","date":"2015-01-21","pret":-0.00893,"close":92.44}
{"ticker":"SWK","date":"2015-01-22","pret":0.01735,"close":93.87}
{"ticker":"SWK","date":"2015-01-23","pret":0.0076,"close":93.39}
{"ticker":"SWK","date":"2015-01-26","pret":-0.00235,"close":93.48}
{"ticker":"SWK","date":"2015-01-27","pret":-0.01259,"close":91.3}
{"ticker":"SWK","date":"2015-01-28","pret":-0.01056,"close":90.51}
{"ticker":"SWK","date":"2015-01-29","pret":0.02348,"close":95.57}
{"ticker":"SWK","date":"2015-01-30","pret":0.0177,"close":93.65}
{"ticker":"SWK","date":"2015-02-02","pret":-0.01855,"close":95.54}
{"ticker":"SWK","date":"2015-02-03","pret":0.02692,"close":96.48}
{"ticker":"SWK","date":"2015-02-04","pret":0.00291,"close":95.68}
{"ticker":"SWK","date":"2015-02-05","pret":-0.00135,"close":96.16}
{"ticker":"SWK","date":"2015-02-06","pret":0.00021,"close":96.32}
{"ticker":"SWK","date":"2015-02-09","pret":0.00031,"close":95.4}
{"ticker":"SWK","date":"2015-02-10","pret":-0.00396,"close":96.81}
{"ticker":"SWK","date":"2015-02-11","pret":0.01121,"close":96.56}
{"ticker":"SWK","date":"2015-02-12","pret":0.00155,"close":97.28}
{"ticker":"SWK","date":"2015-02-13","pret":0.00422,"close":98.2}
{"ticker":"SWK","date":"2015-02-17","pret":0.00471,"close":98.32}
{"ticker":"SWK","date":"2015-02-18","pret":0.00347,"close":98.55}
{"ticker":"SWK","date":"2015-02-19","pret":-0.00285,"close":98.28}
{"ticker":"SWK","date":"2015-02-20","pret":-0.00061,"close":98.94}
{"ticker":"SWK","date":"2015-02-23","pret":0.01046,"close":98.69}
{"ticker":"SWK","date":"2015-02-24","pret":-0.00253,"close":100.17}
{"ticker":"SWK","date":"2015-02-25","pret":0.01369,"close":99.13}
{"ticker":"SWK","date":"2015-02-26","pret":-0.01015,"close":98.64}
{"ticker":"SWK","date":"2015-02-27","pret":-0.00384,"close":98.34}
{"ticker":"SWK","date":"2015-03-02","pret":-0.00855,"close":98.92}
{"ticker":"SWK","date":"2015-03-03","pret":0.00946,"close":98.38}
{"ticker":"SWK","date":"2015-03-04","pret":-0.00824,"close":97.32}
{"ticker":"SWK","date":"2015-03-05","pret":-0.00481,"close":97.62}
{"ticker":"SWK","date":"2015-03-06","pret":-0.00731,"close":95.68}
{"ticker":"SWK","date":"2015-03-09","pret":-0.01049,"close":97.24}
{"ticker":"SWK","date":"2015-03-10","pret":0.00417,"close":96.02}
{"ticker":"SWK","date":"2015-03-11","pret":0.00135,"close":95.15}
{"ticker":"SWK","date":"2015-03-12","pret":-0.00792,"close":96.47}
{"ticker":"SWK","date":"2015-03-13","pret":0.00657,"close":96.18}
{"ticker":"SWK","date":"2015-03-16","pret":-0.01509,"close":95.02}
{"ticker":"SWK","date":"2015-03-17","pret":0.00042,"close":94.47}
{"ticker":"SWK","date":"2015-03-18","pret":-0.00391,"close":96.65}
{"ticker":"SWK","date":"2015-03-19","pret":0.01723,"close":95.87}
{"ticker":"SWK","date":"2015-03-20","pret":0.00146,"close":96.32}
{"ticker":"SWK","date":"2015-03-23","pret":0.00384,"close":95.99}
{"ticker":"SWK","date":"2015-03-24","pret":-0.0102,"close":96.01}
{"ticker":"SWK","date":"2015-03-25","pret":0.00532,"close":94.99}
{"ticker":"SWK","date":"2015-03-26","pret":-0.01415,"close":94.86}
{"ticker":"SWK","date":"2015-03-27","pret":0.00158,"close":95.41}
{"ticker":"SWK","date":"2015-03-30","pret":0.01195,"close":96.21}
{"ticker":"SWK","date":"2015-03-31","pret":-0.00104,"close":95.36}
{"ticker":"SWK","date":"2015-04-01","pret":-0.00575,"close":95.54}
{"ticker":"SWK","date":"2015-04-02","pret":0.00241,"close":95.61}
{"ticker":"SWK","date":"2015-04-06","pret":-0.00693,"close":96.64}
{"ticker":"SWK","date":"2015-04-07","pret":0.01723,"close":96.16}
{"ticker":"SWK","date":"2015-04-08","pret":-0.00436,"close":96.73}
{"ticker":"SWK","date":"2015-04-09","pret":0.0055,"close":96.39}
{"ticker":"SWK","date":"2015-04-10","pret":-0.00021,"close":96.5}
{"ticker":"SWK","date":"2015-04-13","pret":-0.00456,"close":95.95}
{"ticker":"SWK","date":"2015-04-14","pret":-0.00563,"close":95.93}
{"ticker":"SWK","date":"2015-04-15","pret":0.00698,"close":96.99}
{"ticker":"SWK","date":"2015-04-16","pret":0.00321,"close":97.17}
{"ticker":"SWK","date":"2015-04-17","pret":-0.00498,"close":96.25}
{"ticker":"SWK","date":"2015-04-20","pret":0.00859,"close":97.36}
{"ticker":"SWK","date":"2015-04-21","pret":0.00483,"close":97.08}
{"ticker":"SWK","date":"2015-04-22","pret":-0.00411,"close":98.11}
{"ticker":"SWK","date":"2015-04-23","pret":0.03273,"close":99.77}
{"ticker":"SWK","date":"2015-04-24","pret":0.0006,"close":99.79}
{"ticker":"SWK","date":"2015-04-27","pret":-0.0055,"close":99.71}
{"ticker":"SWK","date":"2015-04-28","pret":-0.00381,"close":99.73}
{"ticker":"SWK","date":"2015-04-29","pret":-0.00322,"close":99.64}
{"ticker":"SWK","date":"2015-04-30","pret":0.0004,"close":98.7}
{"ticker":"SWK","date":"2015-05-01","pret":-0.00172,"close":99.3}
{"ticker":"SWK","date":"2015-05-04","pret":0.00494,"close":100.55}
{"ticker":"SWK","date":"2015-05-05","pret":0.01189,"close":100.74}
{"ticker":"SWK","date":"2015-05-06","pret":0.00604,"close":101.96}
{"ticker":"SWK","date":"2015-05-07","pret":0.00738,"close":102.37}
{"ticker":"SWK","date":"2015-05-08","pret":0.01053,"close":103.33}
{"ticker":"SWK","date":"2015-05-11","pret":0.00165,"close":103.48}
{"ticker":"SWK","date":"2015-05-12","pret":-0.00107,"close":103.43}
{"ticker":"SWK","date":"2015-05-13","pret":0.00348,"close":103.63}
{"ticker":"SWK","date":"2015-05-14","pret":0.00607,"close":104.04}
{"ticker":"SWK","date":"2015-05-15","pret":-0.00163,"close":104.05}
{"ticker":"SWK","date":"2015-05-18","pret":0.00019,"close":103.26}
{"ticker":"SWK","date":"2015-05-19","pret":-0.00608,"close":103.66}
{"ticker":"SWK","date":"2015-05-20","pret":0.00608,"close":103.69}
{"ticker":"SWK","date":"2015-05-21","pret":-0.00424,"close":103.88}
{"ticker":"SWK","date":"2015-05-22","pret":0.00424,"close":103.6}
{"ticker":"SWK","date":"2015-05-26","pret":-0.00492,"close":102.41}
{"ticker":"SWK","date":"2015-05-27","pret":-0.00737,"close":103.45}
{"ticker":"SWK","date":"2015-05-28","pret":0.00495,"close":103.34}
{"ticker":"SWK","date":"2015-05-29","pret":-0.00058,"close":102.44}
{"ticker":"SWK","date":"2015-06-01","pret":-0.00808,"close":102.83}
{"ticker":"SWK","date":"2015-06-02","pret":0.00088,"close":103.4}
{"ticker":"SWK","date":"2015-06-03","pret":0.01184,"close":103.87}
{"ticker":"SWK","date":"2015-06-04","pret":-0.00261,"close":103.07}
{"ticker":"SWK","date":"2015-06-05","pret":-0.00524,"close":103.5}
{"ticker":"SWK","date":"2015-06-08","pret":0.0063,"close":103.64}
{"ticker":"SWK","date":"2015-06-09","pret":0.00145,"close":103.97}
{"ticker":"SWK","date":"2015-06-10","pret":0.00616,"close":106.39}
{"ticker":"SWK","date":"2015-06-11","pret":0.0235,"close":106.79}
{"ticker":"SWK","date":"2015-06-12","pret":-0.00178,"close":106.28}
{"ticker":"SWK","date":"2015-06-15","pret":-0.01218,"close":105.69}
{"ticker":"SWK","date":"2015-06-16","pret":0.00322,"close":105.78}
{"ticker":"SWK","date":"2015-06-17","pret":0.00595,"close":105.6}
{"ticker":"SWK","date":"2015-06-18","pret":-0.01402,"close":106.56}
{"ticker":"SWK","date":"2015-06-19","pret":0.01816,"close":106.86}
{"ticker":"SWK","date":"2015-06-22","pret":0.00719,"close":107.29}
{"ticker":"SWK","date":"2015-06-23","pret":-0.00186,"close":107.33}
{"ticker":"SWK","date":"2015-06-24","pret":0.00065,"close":106.36}
{"ticker":"SWK","date":"2015-06-25","pret":-0.00908,"close":105.7}
{"ticker":"SWK","date":"2015-06-26","pret":-0.00471,"close":106.39}
{"ticker":"SWK","date":"2015-06-29","pret":-0.00331,"close":104.99}
{"ticker":"SWK","date":"2015-06-30","pret":0.00142,"close":105.24}
{"ticker":"SWK","date":"2015-07-01","pret":0.00961,"close":107.5}
{"ticker":"SWK","date":"2015-07-02","pret":0.00979,"close":107.71}
{"ticker":"SWK","date":"2015-07-06","pret":-0.00932,"close":107.38}
{"ticker":"SWK","date":"2015-07-07","pret":0.00849,"close":107.65}
{"ticker":"SWK","date":"2015-07-08","pret":-0.00391,"close":106.19}
{"ticker":"SWK","date":"2015-07-09","pret":0.00437,"close":105.82}
{"ticker":"SWK","date":"2015-07-10","pret":-0.00503,"close":106.66}
{"ticker":"SWK","date":"2015-07-13","pret":0.004,"close":107.58}
{"ticker":"SWK","date":"2015-07-14","pret":0.00009,"close":107.59}
{"ticker":"SWK","date":"2015-07-15","pret":-0.00019,"close":107.18}
{"ticker":"SWK","date":"2015-07-16","pret":0.00278,"close":107.21}
{"ticker":"SWK","date":"2015-07-17","pret":-0.00735,"close":107.35}
{"ticker":"SWK","date":"2015-07-20","pret":0.00364,"close":107.9}
{"ticker":"SWK","date":"2015-07-21","pret":0.00112,"close":106.79}
{"ticker":"SWK","date":"2015-07-22","pret":-0.00868,"close":106.69}
{"ticker":"SWK","date":"2015-07-23","pret":-0.0031,"close":106.35}
{"ticker":"SWK","date":"2015-07-24","pret":-0.00122,"close":105.14}
{"ticker":"SWK","date":"2015-07-27","pret":-0.01671,"close":104.68}
{"ticker":"SWK","date":"2015-07-28","pret":0.00497,"close":106.17}
{"ticker":"SWK","date":"2015-07-29","pret":0.01155,"close":108.17}
{"ticker":"SWK","date":"2015-07-30","pret":0.0316,"close":104.51}
{"ticker":"SWK","date":"2015-07-31","pret":-0.04717,"close":105.49}
{"ticker":"SWK","date":"2015-08-03","pret":0.0022,"close":103.74}
{"ticker":"SWK","date":"2015-08-04","pret":-0.00805,"close":103.97}
{"ticker":"SWK","date":"2015-08-05","pret":-0.00106,"close":105.28}
{"ticker":"SWK","date":"2015-08-06","pret":0.01539,"close":105.2}
{"ticker":"SWK","date":"2015-08-07","pret":-0.00285,"close":104.69}
{"ticker":"SWK","date":"2015-08-10","pret":0.00503,"close":105.99}
{"ticker":"SWK","date":"2015-08-11","pret":-0.00788,"close":105.02}
{"ticker":"SWK","date":"2015-08-12","pret":-0.0044,"close":104.69}
{"ticker":"SWK","date":"2015-08-13","pret":-0.00654,"close":104.5}
{"ticker":"SWK","date":"2015-08-14","pret":0.01046,"close":105.41}
{"ticker":"SWK","date":"2015-08-17","pret":0.00276,"close":105.74}
{"ticker":"SWK","date":"2015-08-18","pret":0.00664,"close":105.85}
{"ticker":"SWK","date":"2015-08-19","pret":-0.00284,"close":105.76}
{"ticker":"SWK","date":"2015-08-20","pret":-0.00361,"close":104.56}
{"ticker":"SWK","date":"2015-08-21","pret":-0.01225,"close":101.15}
{"ticker":"SWK","date":"2015-08-24","pret":-0.0782,"close":96.64}
{"ticker":"SWK","date":"2015-08-25","pret":0.03228,"close":94.66}
{"ticker":"SWK","date":"2015-08-26","pret":-0.02491,"close":97.84}
{"ticker":"SWK","date":"2015-08-27","pret":0.02532,"close":100.73}
{"ticker":"SWK","date":"2015-08-28","pret":0.01043,"close":100.5}
{"ticker":"SWK","date":"2015-08-31","pret":0.00259,"close":101.52}
{"ticker":"SWK","date":"2015-09-01","pret":-0.01342,"close":98.36}
{"ticker":"SWK","date":"2015-09-02","pret":-0.00313,"close":99.09}
{"ticker":"SWK","date":"2015-09-03","pret":0.00253,"close":99.29}
{"ticker":"SWK","date":"2015-09-04","pret":-0.0132,"close":97.79}
{"ticker":"SWK","date":"2015-09-08","pret":0.01904,"close":100.28}
{"ticker":"SWK","date":"2015-09-09","pret":0.01434,"close":99.09}
{"ticker":"SWK","date":"2015-09-10","pret":-0.0228,"close":98.73}
{"ticker":"SWK","date":"2015-09-11","pret":-0.00426,"close":99.88}
{"ticker":"SWK","date":"2015-09-14","pret":0.01362,"close":99.01}
{"ticker":"SWK","date":"2015-09-15","pret":-0.00351,"close":101.25}
{"ticker":"SWK","date":"2015-09-16","pret":0.01497,"close":101.7}
{"ticker":"SWK","date":"2015-09-17","pret":0.05634,"close":100.95}
{"ticker":"SWK","date":"2015-09-18","pret":-0.0648,"close":100.31}
{"ticker":"SWK","date":"2015-09-21","pret":0.00657,"close":100.71}
{"ticker":"SWK","date":"2015-09-22","pret":-0.01551,"close":99.12}
{"ticker":"SWK","date":"2015-09-23","pret":0.00282,"close":98.65}
{"ticker":"SWK","date":"2015-09-24","pret":-0.01959,"close":98.26}
{"ticker":"SWK","date":"2015-09-25","pret":0.01375,"close":98.35}
{"ticker":"SWK","date":"2015-09-28","pret":-0.01252,"close":96.66}
{"ticker":"SWK","date":"2015-09-29","pret":-0.00946,"close":94.9}
{"ticker":"SWK","date":"2015-09-30","pret":-0.00726,"close":96.98}
{"ticker":"SWK","date":"2015-10-01","pret":0.00933,"close":96.62}
{"ticker":"SWK","date":"2015-10-02","pret":-0.02137,"close":97.46}
{"ticker":"SWK","date":"2015-10-05","pret":0.03469,"close":99.79}
{"ticker":"SWK","date":"2015-10-06","pret":0.01555,"close":99.88}
{"ticker":"SWK","date":"2015-10-07","pret":0.00659,"close":100.44}
{"ticker":"SWK","date":"2015-10-08","pret":-0.00379,"close":101.74}
{"ticker":"SWK","date":"2015-10-09","pret":0.0192,"close":101.55}
{"ticker":"SWK","date":"2015-10-12","pret":-0.00422,"close":101.51}
{"ticker":"SWK","date":"2015-10-13","pret":-0.00711,"close":100.32}
{"ticker":"SWK","date":"2015-10-14","pret":-0.00567,"close":98.43}
{"ticker":"SWK","date":"2015-10-15","pret":-0.01578,"close":98.73}
{"ticker":"SWK","date":"2015-10-16","pret":0.00283,"close":98.51}
{"ticker":"SWK","date":"2015-10-19","pret":-0.0075,"close":98.24}
{"ticker":"SWK","date":"2015-10-20","pret":-0.00357,"close":98.6}
{"ticker":"SWK","date":"2015-10-21","pret":0.01087,"close":98.15}
{"ticker":"SWK","date":"2015-10-22","pret":0.05914,"close":105.47}
{"ticker":"SWK","date":"2015-10-23","pret":0.01494,"close":106.05}
{"ticker":"SWK","date":"2015-10-26","pret":-0.00451,"close":106.18}
{"ticker":"SWK","date":"2015-10-27","pret":-0.00738,"close":105.95}
{"ticker":"SWK","date":"2015-10-28","pret":0.0086,"close":107.14}
{"ticker":"SWK","date":"2015-10-29","pret":0.00834,"close":106.46}
{"ticker":"SWK","date":"2015-10-30","pret":-0.0029,"close":105.98}
{"ticker":"SWK","date":"2015-11-02","pret":-0.00497,"close":107.31}
{"ticker":"SWK","date":"2015-11-03","pret":0.006,"close":107.45}
{"ticker":"SWK","date":"2015-11-04","pret":0.00959,"close":107.28}
{"ticker":"SWK","date":"2015-11-05","pret":-0.00539,"close":107.11}
{"ticker":"SWK","date":"2015-11-06","pret":-0.00523,"close":107.5}
{"ticker":"SWK","date":"2015-11-09","pret":0.00066,"close":106.56}
{"ticker":"SWK","date":"2015-11-10","pret":-0.00666,"close":106.88}
{"ticker":"SWK","date":"2015-11-11","pret":0.01077,"close":107.06}
{"ticker":"SWK","date":"2015-11-12","pret":-0.01408,"close":105.06}
{"ticker":"SWK","date":"2015-11-13","pret":-0.00759,"close":104.44}
{"ticker":"SWK","date":"2015-11-16","pret":-0.00611,"close":105.69}
{"ticker":"SWK","date":"2015-11-17","pret":0.01568,"close":105.12}
{"ticker":"SWK","date":"2015-11-18","pret":-0.00312,"close":107}
{"ticker":"SWK","date":"2015-11-19","pret":0.01344,"close":107.34}
{"ticker":"SWK","date":"2015-11-20","pret":0.00809,"close":107.72}
{"ticker":"SWK","date":"2015-11-23","pret":-0.00278,"close":107.99}
{"ticker":"SWK","date":"2015-11-24","pret":-0.00195,"close":107.48}
{"ticker":"SWK","date":"2015-11-25","pret":0.00279,"close":108.29}
{"ticker":"SWK","date":"2015-11-26"}
{"ticker":"SWK","date":"2015-11-27","pret":0.00444,"close":109.06}
{"ticker":"SWK","date":"2015-11-30","pret":0.008,"close":109.16}
{"ticker":"SWK","date":"2015-12-01","pret":0.00274,"close":110.15}
{"ticker":"SWK","date":"2015-12-02","pret":0.00438,"close":109.37}
{"ticker":"SWK","date":"2015-12-03","pret":-0.00164,"close":108.29}
{"ticker":"SWK","date":"2015-12-04","pret":-0.0121,"close":110.06}
{"ticker":"SWK","date":"2015-12-07","pret":0.01092,"close":110.17}
{"ticker":"SWK","date":"2015-12-08","pret":-0.00622,"close":109.34}
{"ticker":"SWK","date":"2015-12-09","pret":-0.00257,"close":108.09}
{"ticker":"SWK","date":"2015-12-10","pret":-0.00415,"close":108.57}
{"ticker":"SWK","date":"2015-12-11","pret":-0.00779,"close":107}
{"ticker":"SWK","date":"2015-12-14","pret":-0.00047,"close":108.73}
{"ticker":"SWK","date":"2015-12-15","pret":0.02038,"close":107.51}
{"ticker":"SWK","date":"2015-12-16","pret":-0.01194,"close":109.4}
{"ticker":"SWK","date":"2015-12-17"}
{"ticker":"SWK","date":"2015-12-18","pret":-0.00658,"close":104.56}
{"ticker":"SWK","date":"2015-12-21","pret":-0.02049,"close":104.58}
{"ticker":"SWK","date":"2015-12-22","pret":-0.00314,"close":105.74}
{"ticker":"SWK","date":"2015-12-23","pret":0.01127,"close":107.06}
{"ticker":"SWK","date":"2015-12-24","pret":0.0061,"close":106.95}
{"ticker":"SWK","date":"2015-12-28","pret":-0.00037,"close":106.99}
{"ticker":"SWK","date":"2015-12-29","pret":0.0096,"close":107.92}
{"ticker":"SWK","date":"2015-12-30","pret":0.00176,"close":107.23}
{"ticker":"SWK","date":"2015-12-31","pret":-0.01126,"close":106.73}
{"ticker":"SWK","date":"2016-01-04","pret":-0.01766,"close":104.87}
{"ticker":"SWK","date":"2016-01-05","pret":0.00209,"close":102.71}
{"ticker":"SWKS","date":"2015-01-02","pret":0.00504,"close":73.32}
{"ticker":"SWKS","date":"2015-01-05","pret":-0.00682,"close":72.13}
{"ticker":"SWKS","date":"2015-01-06","pret":-0.01239,"close":69.83}
{"ticker":"SWKS","date":"2015-01-07","pret":-0.01016,"close":70.98}
{"ticker":"SWKS","date":"2015-01-08","pret":0.00739,"close":74.2}
{"ticker":"SWKS","date":"2015-01-09","pret":0.03735,"close":74.08}
{"ticker":"SWKS","date":"2015-01-12","pret":-0.00792,"close":72.32}
{"ticker":"SWKS","date":"2015-01-13","pret":-0.00202,"close":72.84}
{"ticker":"SWKS","date":"2015-01-14","pret":-0.03619,"close":71.6}
{"ticker":"SWKS","date":"2015-01-15","pret":0.00907,"close":71.32}
{"ticker":"SWKS","date":"2015-01-16","pret":-0.01342,"close":73.85}
{"ticker":"SWKS","date":"2015-01-20","pret":0.04929,"close":75.56}
{"ticker":"SWKS","date":"2015-01-21","pret":0.01265,"close":77.3}
{"ticker":"SWKS","date":"2015-01-22","pret":0.02868,"close":79.33}
{"ticker":"SWKS","date":"2015-01-23","pret":0.00781,"close":80.86}
{"ticker":"SWKS","date":"2015-01-26","pret":0.03077,"close":82.48}
{"ticker":"SWKS","date":"2015-01-27","pret":0.00469,"close":81.52}
{"ticker":"SWKS","date":"2015-01-28","pret":0.02744,"close":81.83}
{"ticker":"SWKS","date":"2015-01-29","pret":-0.01545,"close":84.19}
{"ticker":"SWKS","date":"2015-01-30","pret":0.02142,"close":83.05}
{"ticker":"SWKS","date":"2015-02-02","pret":-0.01113,"close":82.02}
{"ticker":"SWKS","date":"2015-02-03","pret":-0.01431,"close":82.27}
{"ticker":"SWKS","date":"2015-02-04","pret":-0.00563,"close":82.3}
{"ticker":"SWKS","date":"2015-02-05","pret":0.01427,"close":81.4}
{"ticker":"SWKS","date":"2015-02-06","pret":-0.01488,"close":81.44}
{"ticker":"SWKS","date":"2015-02-09","pret":-0.00926,"close":79.08}
{"ticker":"SWKS","date":"2015-02-10","pret":-0.00634,"close":81.64}
{"ticker":"SWKS","date":"2015-02-11","pret":0.02392,"close":82.36}
{"ticker":"SWKS","date":"2015-02-12","pret":0.01235,"close":82.42}
{"ticker":"SWKS","date":"2015-02-13","pret":-0.00169,"close":81.85}
{"ticker":"SWKS","date":"2015-02-17","pret":-0.01531,"close":82.74}
{"ticker":"SWKS","date":"2015-02-18","pret":0.01446,"close":82.56}
{"ticker":"SWKS","date":"2015-02-19","pret":-0.00484,"close":83.06}
{"ticker":"SWKS","date":"2015-02-20","pret":0.00411,"close":84.3}
{"ticker":"SWKS","date":"2015-02-23","pret":0.02481,"close":86}
{"ticker":"SWKS","date":"2015-02-24","pret":0.01299,"close":88.18}
{"ticker":"SWKS","date":"2015-02-25","pret":0.02583,"close":87.73}
{"ticker":"SWKS","date":"2015-02-26","pret":0.00226,"close":88.58}
{"ticker":"SWKS","date":"2015-02-27","pret":0.00552,"close":87.75}
{"ticker":"SWKS","date":"2015-03-02","pret":-0.0079,"close":91.13}
{"ticker":"SWKS","date":"2015-03-03","pret":0.03036,"close":88.74}
{"ticker":"SWKS","date":"2015-03-04","pret":-0.02719,"close":90.16}
{"ticker":"SWKS","date":"2015-03-05","pret":0.02267,"close":91.55}
{"ticker":"SWKS","date":"2015-03-06","pret":0.01011,"close":90.75}
{"ticker":"SWKS","date":"2015-03-09","pret":-0.0057,"close":92.12}
{"ticker":"SWKS","date":"2015-03-10","pret":0.01971,"close":91.2}
{"ticker":"SWKS","date":"2015-03-11","pret":-0.00682,"close":92.2}
{"ticker":"SWKS","date":"2015-03-12","pret":0.00141,"close":92.86}
{"ticker":"SWKS","date":"2015-03-13","pret":0.00357,"close":92.92}
{"ticker":"SWKS","date":"2015-03-16","pret":0.00689,"close":96.78}
{"ticker":"SWKS","date":"2015-03-17","pret":0.03458,"close":97.31}
{"ticker":"SWKS","date":"2015-03-18","pret":0.00331,"close":97.12}
{"ticker":"SWKS","date":"2015-03-19","pret":0.00638,"close":99.57}
{"ticker":"SWKS","date":"2015-03-20","pret":0.02723,"close":102.05}
{"ticker":"SWKS","date":"2015-03-23","pret":0.02085,"close":101.76}
{"ticker":"SWKS","date":"2015-03-24","pret":-0.00304,"close":101.46}
{"ticker":"SWKS","date":"2015-03-25","pret":-0.00689,"close":95.57}
{"ticker":"SWKS","date":"2015-03-26","pret":-0.09603,"close":93.04}
{"ticker":"SWKS","date":"2015-03-27","pret":0.01746,"close":98.83}
{"ticker":"SWKS","date":"2015-03-30","pret":0.06715,"close":100.13}
{"ticker":"SWKS","date":"2015-03-31","pret":-0.00521,"close":98.29}
{"ticker":"SWKS","date":"2015-04-01","pret":-0.0161,"close":96.84}
{"ticker":"SWKS","date":"2015-04-02","pret":-0.00892,"close":96.51}
{"ticker":"SWKS","date":"2015-04-06","pret":-0.03106,"close":95.47}
{"ticker":"SWKS","date":"2015-04-07","pret":0.01466,"close":96.78}
{"ticker":"SWKS","date":"2015-04-08","pret":0.01166,"close":97.47}
{"ticker":"SWKS","date":"2015-04-09","pret":0.00609,"close":99.84}
{"ticker":"SWKS","date":"2015-04-10","pret":0.02669,"close":99.64}
{"ticker":"SWKS","date":"2015-04-13","pret":-0.00371,"close":98.58}
{"ticker":"SWKS","date":"2015-04-14","pret":-0.01274,"close":95.64}
{"ticker":"SWKS","date":"2015-04-15","pret":-0.0158,"close":96.23}
{"ticker":"SWKS","date":"2015-04-16","pret":-0.01196,"close":95.68}
{"ticker":"SWKS","date":"2015-04-17","pret":-0.0083,"close":94.28}
{"ticker":"SWKS","date":"2015-04-20","pret":0.00242,"close":94.93}
{"ticker":"SWKS","date":"2015-04-21","pret":0.0111,"close":95.42}
{"ticker":"SWKS","date":"2015-04-22","pret":-0.00271,"close":96.83}
{"ticker":"SWKS","date":"2015-04-23","pret":-0.00345,"close":95.82}
{"ticker":"SWKS","date":"2015-04-24","pret":0.00293,"close":93.38}
{"ticker":"SWKS","date":"2015-04-27","pret":-0.02037,"close":94.55}
{"ticker":"SWKS","date":"2015-04-28","pret":0.01555,"close":94.54}
{"ticker":"SWKS","date":"2015-04-29","pret":-0.02143,"close":93.59}
{"ticker":"SWKS","date":"2015-04-30","pret":0.0095,"close":92.25}
{"ticker":"SWKS","date":"2015-05-01","pret":0.0181,"close":98.3}
{"ticker":"SWKS","date":"2015-05-04","pret":0.03152,"close":99.11}
{"ticker":"SWKS","date":"2015-05-05","pret":-0.00456,"close":94.63}
{"ticker":"SWKS","date":"2015-05-06","pret":-0.03408,"close":94.57}
{"ticker":"SWKS","date":"2015-05-07","pret":0.00847,"close":97.07}
{"ticker":"SWKS","date":"2015-05-08","pret":0.01929,"close":97.71}
{"ticker":"SWKS","date":"2015-05-11","pret":-0.00133,"close":97.16}
{"ticker":"SWKS","date":"2015-05-12","pret":-0.01453,"close":96.79}
{"ticker":"SWKS","date":"2015-05-13","pret":0.00745,"close":96.65}
{"ticker":"SWKS","date":"2015-05-14","pret":0.00422,"close":98.48}
{"ticker":"SWKS","date":"2015-05-15","pret":0.01274,"close":97.56}
{"ticker":"SWKS","date":"2015-05-18","pret":-0.00895,"close":103.03}
{"ticker":"SWKS","date":"2015-05-19","pret":0.05875,"close":103.99}
{"ticker":"SWKS","date":"2015-05-20","pret":0.00768,"close":103.74}
{"ticker":"SWKS","date":"2015-05-21","pret":-0.00115,"close":103.89}
{"ticker":"SWKS","date":"2015-05-22","pret":-0.00268,"close":104.69}
{"ticker":"SWKS","date":"2015-05-26","pret":0.00527,"close":103.72}
{"ticker":"SWKS","date":"2015-05-27","pret":-0.00613,"close":108.63}
{"ticker":"SWKS","date":"2015-05-28","pret":0.04261,"close":107.65}
{"ticker":"SWKS","date":"2015-05-29","pret":-0.00018,"close":109.36}
{"ticker":"SWKS","date":"2015-06-01","pret":0.01653,"close":109.45}
{"ticker":"SWKS","date":"2015-06-02","pret":-0.00755,"close":108.12}
{"ticker":"SWKS","date":"2015-06-03","pret":-0.01,"close":105.39}
{"ticker":"SWKS","date":"2015-06-04","pret":-0.03786,"close":105.62}
{"ticker":"SWKS","date":"2015-06-05","pret":0.00554,"close":105.74}
{"ticker":"SWKS","date":"2015-06-08","pret":0.01446,"close":102.32}
{"ticker":"SWKS","date":"2015-06-09","pret":-0.04767,"close":102.24}
{"ticker":"SWKS","date":"2015-06-10","pret":0.01815,"close":105.54}
{"ticker":"SWKS","date":"2015-06-11","pret":0.02303,"close":105.63}
{"ticker":"SWKS","date":"2015-06-12","pret":-0.01293,"close":104.95}
{"ticker":"SWKS","date":"2015-06-15","pret":-0.00432,"close":106.11}
{"ticker":"SWKS","date":"2015-06-16","pret":0.01479,"close":106.33}
{"ticker":"SWKS","date":"2015-06-17","pret":0.00708,"close":106.57}
{"ticker":"SWKS","date":"2015-06-18","pret":0.00684,"close":109.98}
{"ticker":"SWKS","date":"2015-06-19","pret":0.03388,"close":110.2}
{"ticker":"SWKS","date":"2015-06-22","pret":-0.00036,"close":110.92}
{"ticker":"SWKS","date":"2015-06-23","pret":0.0072,"close":110.28}
{"ticker":"SWKS","date":"2015-06-24","pret":-0.02653,"close":108.4}
{"ticker":"SWKS","date":"2015-06-25","pret":0.0045,"close":109.87}
{"ticker":"SWKS","date":"2015-06-26","pret":0.00375,"close":106.9}
{"ticker":"SWKS","date":"2015-06-29","pret":-0.06226,"close":102.04}
{"ticker":"SWKS","date":"2015-06-30","pret":0.01198,"close":104.1}
{"ticker":"SWKS","date":"2015-07-01","pret":0.0178,"close":103.91}
{"ticker":"SWKS","date":"2015-07-02","pret":-0.01253,"close":104.85}
{"ticker":"SWKS","date":"2015-07-06","pret":-0.01492,"close":101.94}
{"ticker":"SWKS","date":"2015-07-07","pret":-0.01751,"close":100.49}
{"ticker":"SWKS","date":"2015-07-08","pret":-0.03966,"close":95.6}
{"ticker":"SWKS","date":"2015-07-09","pret":0.00777,"close":94.51}
{"ticker":"SWKS","date":"2015-07-10","pret":-0.01137,"close":100.2}
{"ticker":"SWKS","date":"2015-07-13","pret":0.05882,"close":100.49}
{"ticker":"SWKS","date":"2015-07-14","pret":-0.01715,"close":102.03}
{"ticker":"SWKS","date":"2015-07-15","pret":0.01062,"close":100.9}
{"ticker":"SWKS","date":"2015-07-16","pret":-0.00766,"close":102.37}
{"ticker":"SWKS","date":"2015-07-17","pret":0.0139,"close":102.91}
{"ticker":"SWKS","date":"2015-07-20","pret":0.01246,"close":103.14}
{"ticker":"SWKS","date":"2015-07-21","pret":-0.01023,"close":103.97}
{"ticker":"SWKS","date":"2015-07-22","pret":-0.05645,"close":99.64}
{"ticker":"SWKS","date":"2015-07-23","pret":0.05022,"close":103.12}
{"ticker":"SWKS","date":"2015-07-24","pret":0.03772,"close":97.71}
{"ticker":"SWKS","date":"2015-07-27","pret":-0.1021,"close":93.49}
{"ticker":"SWKS","date":"2015-07-28","pret":-0.01341,"close":95.68}
{"ticker":"SWKS","date":"2015-07-29","pret":0.00966,"close":95.19}
{"ticker":"SWKS","date":"2015-07-30","pret":-0.00576,"close":96.76}
{"ticker":"SWKS","date":"2015-07-31","pret":0.01708,"close":95.67}
{"ticker":"SWKS","date":"2015-08-03","pret":-0.01729,"close":92.78}
{"ticker":"SWKS","date":"2015-08-04","pret":-0.04602,"close":88.69}
{"ticker":"SWKS","date":"2015-08-05","pret":-0.048,"close":88.96}
{"ticker":"SWKS","date":"2015-08-06","pret":0.03805,"close":85.98}
{"ticker":"SWKS","date":"2015-08-07","pret":-0.05411,"close":88.36}
{"ticker":"SWKS","date":"2015-08-10","pret":0.05311,"close":91.03}
{"ticker":"SWKS","date":"2015-08-11","pret":-0.01536,"close":88.97}
{"ticker":"SWKS","date":"2015-08-12","pret":-0.01881,"close":89.9}
{"ticker":"SWKS","date":"2015-08-13","pret":0.03661,"close":89.64}
{"ticker":"SWKS","date":"2015-08-14","pret":-0.01206,"close":89.1}
{"ticker":"SWKS","date":"2015-08-17","pret":-0.00507,"close":90.93}
{"ticker":"SWKS","date":"2015-08-18","pret":0.02464,"close":85.7}
{"ticker":"SWKS","date":"2015-08-19","pret":-0.04805,"close":87.23}
{"ticker":"SWKS","date":"2015-08-20","pret":-0.00754,"close":82.44}
{"ticker":"SWKS","date":"2015-08-21","pret":-0.06892,"close":79.07}
{"ticker":"SWKS","date":"2015-08-24","pret":-0.12133,"close":80.51}
{"ticker":"SWKS","date":"2015-08-25","pret":0.18429,"close":80.56}
{"ticker":"SWKS","date":"2015-08-26","pret":-0.02203,"close":86.15}
{"ticker":"SWKS","date":"2015-08-27","pret":0.06288,"close":89.77}
{"ticker":"SWKS","date":"2015-08-28","pret":-0.00643,"close":88.62}
{"ticker":"SWKS","date":"2015-08-31","pret":-0.00567,"close":87.35}
{"ticker":"SWKS","date":"2015-09-01","pret":-0.03934,"close":83.05}
{"ticker":"SWKS","date":"2015-09-02","pret":0.01142,"close":85.74}
{"ticker":"SWKS","date":"2015-09-03","pret":0.01001,"close":85.34}
{"ticker":"SWKS","date":"2015-09-04","pret":-0.02677,"close":83.37}
{"ticker":"SWKS","date":"2015-09-08","pret":0.02015,"close":87.73}
{"ticker":"SWKS","date":"2015-09-09","pret":0.03507,"close":86.42}
{"ticker":"SWKS","date":"2015-09-10","pret":-0.02059,"close":88.07}
{"ticker":"SWKS","date":"2015-09-11","pret":0.0047,"close":88.16}
{"ticker":"SWKS","date":"2015-09-14","pret":0.02998,"close":89.5}
{"ticker":"SWKS","date":"2015-09-15","pret":-0.00267,"close":91.66}
{"ticker":"SWKS","date":"2015-09-16","pret":0.02006,"close":91.52}
{"ticker":"SWKS","date":"2015-09-17","pret":-0.00514,"close":90.74}
{"ticker":"SWKS","date":"2015-09-18","pret":-0.02409,"close":89.37}
{"ticker":"SWKS","date":"2015-09-21","pret":0.01362,"close":89.22}
{"ticker":"SWKS","date":"2015-09-22","pret":-0.0297,"close":86.7}
{"ticker":"SWKS","date":"2015-09-23","pret":-0.00975,"close":88.12}
{"ticker":"SWKS","date":"2015-09-24","pret":0.00666,"close":86.35}
{"ticker":"SWKS","date":"2015-09-25","pret":0.01467,"close":87.77}
{"ticker":"SWKS","date":"2015-09-28","pret":-0.01329,"close":82.71}
{"ticker":"SWKS","date":"2015-09-29","pret":-0.05804,"close":82.85}
{"ticker":"SWKS","date":"2015-09-30","pret":0.01933,"close":84.21}
{"ticker":"SWKS","date":"2015-10-01","pret":-0.00155,"close":83.37}
{"ticker":"SWKS","date":"2015-10-02","pret":-0.0252,"close":84.06}
{"ticker":"SWKS","date":"2015-10-05","pret":0.03126,"close":81.87}
{"ticker":"SWKS","date":"2015-10-06","pret":-0.03187,"close":80.71}
{"ticker":"SWKS","date":"2015-10-07","pret":-0.00834,"close":83.61}
{"ticker":"SWKS","date":"2015-10-08","pret":0.02133,"close":79.43}
{"ticker":"SWKS","date":"2015-10-09","pret":-0.04124,"close":79.5}
{"ticker":"SWKS","date":"2015-10-12","pret":0.00464,"close":79.59}
{"ticker":"SWKS","date":"2015-10-13","pret":-0.01183,"close":77.47}
{"ticker":"SWKS","date":"2015-10-14","pret":-0.02305,"close":77.82}
{"ticker":"SWKS","date":"2015-10-15","pret":0.01963,"close":80.24}
{"ticker":"SWKS","date":"2015-10-16","pret":0.0195,"close":79.6}
{"ticker":"SWKS","date":"2015-10-19","pret":-0.01405,"close":77.83}
{"ticker":"SWKS","date":"2015-10-20","pret":-0.02145,"close":78.29}
{"ticker":"SWKS","date":"2015-10-21","pret":0.01588,"close":77.67}
{"ticker":"SWKS","date":"2015-10-22","pret":0.0033,"close":81.69}
{"ticker":"SWKS","date":"2015-10-23","pret":0.04676,"close":82.55}
{"ticker":"SWKS","date":"2015-10-26","pret":-0.02138,"close":77.91}
{"ticker":"SWKS","date":"2015-10-27","pret":-0.05064,"close":76.31}
{"ticker":"SWKS","date":"2015-10-28","pret":0.01162,"close":77.5}
{"ticker":"SWKS","date":"2015-10-29","pret":-0.04101,"close":74.63}
{"ticker":"SWKS","date":"2015-10-30","pret":0.004,"close":77.24}
{"ticker":"SWKS","date":"2015-11-02","pret":0.02901,"close":79.3}
{"ticker":"SWKS","date":"2015-11-03","pret":0.02214,"close":79.08}
{"ticker":"SWKS","date":"2015-11-04","pret":0.00832,"close":80.18}
{"ticker":"SWKS","date":"2015-11-05","pret":0.01569,"close":80.28}
{"ticker":"SWKS","date":"2015-11-06","pret":0.03771,"close":85.99}
{"ticker":"SWKS","date":"2015-11-09","pret":0.02131,"close":84.89}
{"ticker":"SWKS","date":"2015-11-10","pret":-0.0563,"close":80.37}
{"ticker":"SWKS","date":"2015-11-11","pret":0.00639,"close":79.1}
{"ticker":"SWKS","date":"2015-11-12","pret":-0.03603,"close":75.84}
{"ticker":"SWKS","date":"2015-11-13","pret":-0.03975,"close":74.83}
{"ticker":"SWKS","date":"2015-11-16","pret":-0.01477,"close":75.28}
{"ticker":"SWKS","date":"2015-11-17","pret":0.0116,"close":77.15}
{"ticker":"SWKS","date":"2015-11-18","pret":0.02822,"close":80.41}
{"ticker":"SWKS","date":"2015-11-19","pret":0.03257,"close":78}
{"ticker":"SWKS","date":"2015-11-20","pret":-0.02066,"close":78.57}
{"ticker":"SWKS","date":"2015-11-23","pret":0.00444,"close":77.72}
{"ticker":"SWKS","date":"2015-11-24","pret":0.00695,"close":79.72}
{"ticker":"SWKS","date":"2015-11-25","pret":0.0059,"close":80.31}
{"ticker":"SWKS","date":"2015-11-26"}
{"ticker":"SWKS","date":"2015-11-27","pret":0.00872,"close":81.9}
{"ticker":"SWKS","date":"2015-11-30","pret":0.01551,"close":83.02}
{"ticker":"SWKS","date":"2015-12-01","pret":0.02102,"close":83.76}
{"ticker":"SWKS","date":"2015-12-02","pret":0.00382,"close":84.63}
{"ticker":"SWKS","date":"2015-12-03","pret":0.03235,"close":83.44}
{"ticker":"SWKS","date":"2015-12-04","pret":-0.04084,"close":87.92}
{"ticker":"SWKS","date":"2015-12-07","pret":0.0547,"close":86.69}
{"ticker":"SWKS","date":"2015-12-08","pret":-0.02873,"close":87.1}
{"ticker":"SWKS","date":"2015-12-09","pret":0.01279,"close":84.68}
{"ticker":"SWKS","date":"2015-12-10","pret":-0.02362,"close":84.89}
{"ticker":"SWKS","date":"2015-12-11","pret":-0.01719,"close":81.43}
{"ticker":"SWKS","date":"2015-12-14","pret":-0.04217,"close":78.5}
{"ticker":"SWKS","date":"2015-12-15","pret":-0.0185,"close":77.78}
{"ticker":"SWKS","date":"2015-12-16","pret":0.0009,"close":78.97}
{"ticker":"SWKS","date":"2015-12-17"}
{"ticker":"SWKS","date":"2015-12-18","pret":-0.01312,"close":76.38}
{"ticker":"SWKS","date":"2015-12-21","pret":0.00349,"close":78.42}
{"ticker":"SWKS","date":"2015-12-22","pret":0.01676,"close":78.41}
{"ticker":"SWKS","date":"2015-12-23","pret":0.00063,"close":79.17}
{"ticker":"SWKS","date":"2015-12-24","pret":0.00392,"close":79.32}
{"ticker":"SWKS","date":"2015-12-28","pret":-0.00456,"close":79.31}
{"ticker":"SWKS","date":"2015-12-29","pret":0.00784,"close":80.43}
{"ticker":"SWKS","date":"2015-12-30","pret":0.0094,"close":79.19}
{"ticker":"SWKS","date":"2015-12-31","pret":-0.01597,"close":76.83}
{"ticker":"SWKS","date":"2016-01-04","pret":-0.05069,"close":77.93}
{"ticker":"SWKS","date":"2016-01-05","pret":0.0396,"close":73.29}
{"ticker":"SWM","date":"2015-01-02","pret":-0.01027,"close":41.97}
{"ticker":"SWM","date":"2015-01-05","pret":-0.02278,"close":40.95}
{"ticker":"SWM","date":"2015-01-06","pret":-0.01378,"close":40.57}
{"ticker":"SWM","date":"2015-01-07","pret":-0.00757,"close":39.87}
{"ticker":"SWM","date":"2015-01-08","pret":-0.01258,"close":40.53}
{"ticker":"SWM","date":"2015-01-09","pret":0.0057,"close":40.06}
{"ticker":"SWM","date":"2015-01-12","pret":-0.00918,"close":40.46}
{"ticker":"SWM","date":"2015-01-13","pret":0.01533,"close":40.6}
{"ticker":"SWM","date":"2015-01-14","pret":-0.0116,"close":40.33}
{"ticker":"SWM","date":"2015-01-15","pret":0.00668,"close":39.73}
{"ticker":"SWM","date":"2015-01-16","pret":-0.02446,"close":40.05}
{"ticker":"SWM","date":"2015-01-20","pret":0.01629,"close":40.19}
{"ticker":"SWM","date":"2015-01-21","pret":-0.0005,"close":40.26}
{"ticker":"SWM","date":"2015-01-22","pret":0.00521,"close":40.51}
{"ticker":"SWM","date":"2015-01-23","pret":0.00099,"close":40.02}
{"ticker":"SWM","date":"2015-01-26","pret":-0.01019,"close":40.09}
{"ticker":"SWM","date":"2015-01-27","pret":-0.00878,"close":39.68}
{"ticker":"SWM","date":"2015-01-28","pret":0.00453,"close":39.27}
{"ticker":"SWM","date":"2015-01-29","pret":-0.0116,"close":39.8}
{"ticker":"SWM","date":"2015-01-30","pret":0.00076,"close":38.86}
{"ticker":"SWM","date":"2015-02-02","pret":-0.00815,"close":39.23}
{"ticker":"SWM","date":"2015-02-03","pret":0.01144,"close":39.59}
{"ticker":"SWM","date":"2015-02-04","pret":0.00101,"close":39.93}
{"ticker":"SWM","date":"2015-02-05","pret":0.00955,"close":39.89}
{"ticker":"SWM","date":"2015-02-06","pret":-0.00275,"close":39.85}
{"ticker":"SWM","date":"2015-02-09","pret":-0.00251,"close":39.28}
{"ticker":"SWM","date":"2015-02-10","pret":-0.00479,"close":39.65}
{"ticker":"SWM","date":"2015-02-11","pret":-0.00025,"close":39.83}
{"ticker":"SWM","date":"2015-02-12","pret":0.06338,"close":44.01}
{"ticker":"SWM","date":"2015-02-13","pret":0.04157,"close":43.15}
{"ticker":"SWM","date":"2015-02-17","pret":-0.01721,"close":45.05}
{"ticker":"SWM","date":"2015-02-18","pret":0.04104,"close":46.1}
{"ticker":"SWM","date":"2015-02-19","pret":0.02045,"close":46.07}
{"ticker":"SWM","date":"2015-02-20","pret":0.00521,"close":46.29}
{"ticker":"SWM","date":"2015-02-23","pret":0.00022,"close":46.76}
{"ticker":"SWM","date":"2015-02-24","pret":0.00841,"close":46.42}
{"ticker":"SWM","date":"2015-02-25","pret":-0.00927,"close":46.32}
{"ticker":"SWM","date":"2015-02-26","pret":0.00411,"close":46.58}
{"ticker":"SWM","date":"2015-02-27","pret":0.00624,"close":46.82}
{"ticker":"SWM","date":"2015-03-02","pret":0.00598,"close":46.69}
{"ticker":"SWM","date":"2015-03-03","pret":-0.00921,"close":46.36}
{"ticker":"SWM","date":"2015-03-04","pret":-0.00453,"close":46.26}
{"ticker":"SWM","date":"2015-03-05","pret":0.00237,"close":46.3}
{"ticker":"SWM","date":"2015-03-06","pret":-0.0091,"close":47.1}
{"ticker":"SWM","date":"2015-03-09","pret":0.02365,"close":46.88}
{"ticker":"SWM","date":"2015-03-10","pret":-0.01218,"close":46.76}
{"ticker":"SWM","date":"2015-03-11","pret":0.00792,"close":46.47}
{"ticker":"SWM","date":"2015-03-12","pret":-0.00278,"close":47.32}
{"ticker":"SWM","date":"2015-03-13","pret":0.01276,"close":47.15}
{"ticker":"SWM","date":"2015-03-16","pret":-0.00296,"close":46.87}
{"ticker":"SWM","date":"2015-03-17","pret":-0.01387,"close":46.94}
{"ticker":"SWM","date":"2015-03-18","pret":-0.00431,"close":45.1}
{"ticker":"SWM","date":"2015-03-19","pret":-0.02845,"close":45.17}
{"ticker":"SWM","date":"2015-03-20","pret":0.00906,"close":46.05}
{"ticker":"SWM","date":"2015-03-23","pret":0.0129,"close":45.7}
{"ticker":"SWM","date":"2015-03-24","pret":-0.01026,"close":46.06}
{"ticker":"SWM","date":"2015-03-25","pret":0.00852,"close":45.07}
{"ticker":"SWM","date":"2015-03-26","pret":-0.02846,"close":45.26}
{"ticker":"SWM","date":"2015-03-27","pret":0.01069,"close":45.51}
{"ticker":"SWM","date":"2015-03-30","pret":0.01189,"close":46.11}
{"ticker":"SWM","date":"2015-03-31","pret":0.00437,"close":46.12}
{"ticker":"SWM","date":"2015-04-01","pret":0,"close":46.04}
{"ticker":"SWM","date":"2015-04-02","pret":0.00109,"close":45.77}
{"ticker":"SWM","date":"2015-04-06","pret":-0.0105,"close":45.82}
{"ticker":"SWM","date":"2015-04-07","pret":0.00767,"close":45.42}
{"ticker":"SWM","date":"2015-04-08","pret":-0.00965,"close":45.98}
{"ticker":"SWM","date":"2015-04-09","pret":0.01335,"close":45.93}
{"ticker":"SWM","date":"2015-04-10","pret":0.00391,"close":46.24}
{"ticker":"SWM","date":"2015-04-13","pret":0.00368,"close":45.55}
{"ticker":"SWM","date":"2015-04-14","pret":-0.01632,"close":45.07}
{"ticker":"SWM","date":"2015-04-15","pret":-0.01236,"close":45.18}
{"ticker":"SWM","date":"2015-04-16","pret":0.00333,"close":45.57}
{"ticker":"SWM","date":"2015-04-17","pret":0.00177,"close":45.08}
{"ticker":"SWM","date":"2015-04-20","pret":-0.00111,"close":45.91}
{"ticker":"SWM","date":"2015-04-21","pret":0.01536,"close":45.17}
{"ticker":"SWM","date":"2015-04-22","pret":-0.01802,"close":45.5}
{"ticker":"SWM","date":"2015-04-23","pret":0.00465,"close":45.46}
{"ticker":"SWM","date":"2015-04-24","pret":0.00682,"close":45.62}
{"ticker":"SWM","date":"2015-04-27","pret":0.00088,"close":45.12}
{"ticker":"SWM","date":"2015-04-28","pret":-0.01279,"close":45.87}
{"ticker":"SWM","date":"2015-04-29","pret":0.01147,"close":45.39}
{"ticker":"SWM","date":"2015-04-30","pret":-0.01169,"close":44.21}
{"ticker":"SWM","date":"2015-05-01","pret":-0.01543,"close":44.28}
{"ticker":"SWM","date":"2015-05-04","pret":-0.00203,"close":43.98}
{"ticker":"SWM","date":"2015-05-05","pret":-0.01158,"close":43.48}
{"ticker":"SWM","date":"2015-05-06","pret":-0.00665,"close":44.27}
{"ticker":"SWM","date":"2015-05-07","pret":-0.00023,"close":41.97}
{"ticker":"SWM","date":"2015-05-08","pret":-0.02587,"close":42.31}
{"ticker":"SWM","date":"2015-05-11","pret":-0.00118,"close":42.36}
{"ticker":"SWM","date":"2015-05-12","pret":-0.00166,"close":42.54}
{"ticker":"SWM","date":"2015-05-13","pret":0.00661,"close":42.37}
{"ticker":"SWM","date":"2015-05-14","pret":-0.00094,"close":42.72}
{"ticker":"SWM","date":"2015-05-15","pret":0.00563,"close":42.51}
{"ticker":"SWM","date":"2015-05-18","pret":-0.0087,"close":42.17}
{"ticker":"SWM","date":"2015-05-19","pret":-0.00878,"close":41.67}
{"ticker":"SWM","date":"2015-05-20","pret":-0.01754,"close":41.12}
{"ticker":"SWM","date":"2015-05-21","pret":-0.00194,"close":40.92}
{"ticker":"SWM","date":"2015-05-22","pret":-0.01074,"close":40.55}
{"ticker":"SWM","date":"2015-05-26","pret":-0.01012,"close":39.83}
{"ticker":"SWM","date":"2015-05-27","pret":-0.01198,"close":40.27}
{"ticker":"SWM","date":"2015-05-28","pret":0.00626,"close":40.36}
{"ticker":"SWM","date":"2015-05-29","pret":0.00349,"close":40.36}
{"ticker":"SWM","date":"2015-06-01","pret":0.00545,"close":40.62}
{"ticker":"SWM","date":"2015-06-02","pret":-0.00322,"close":40.84}
{"ticker":"SWM","date":"2015-06-03","pret":0.01599,"close":41.49}
{"ticker":"SWM","date":"2015-06-04","pret":0.00536,"close":40.35}
{"ticker":"SWM","date":"2015-06-05","pret":-0.02036,"close":39.58}
{"ticker":"SWM","date":"2015-06-08","pret":-0.02255,"close":38.7}
{"ticker":"SWM","date":"2015-06-09","pret":-0.01971,"close":38.24}
{"ticker":"SWM","date":"2015-06-10","pret":-0.00492,"close":39.08}
{"ticker":"SWM","date":"2015-06-11","pret":0.01521,"close":39.19}
{"ticker":"SWM","date":"2015-06-12","pret":-0.00026,"close":39.16}
{"ticker":"SWM","date":"2015-06-15","pret":-0.00513,"close":38.95}
{"ticker":"SWM","date":"2015-06-16","pret":-0.00026,"close":39.6}
{"ticker":"SWM","date":"2015-06-17","pret":0.01962,"close":39.64}
{"ticker":"SWM","date":"2015-06-18","pret":0.00151,"close":39.75}
{"ticker":"SWM","date":"2015-06-19","pret":0.00377,"close":39.54}
{"ticker":"SWM","date":"2015-06-22","pret":-0.00478,"close":39.81}
{"ticker":"SWM","date":"2015-06-23","pret":0.00478,"close":40.31}
{"ticker":"SWM","date":"2015-06-24","pret":0.00924,"close":40.4}
{"ticker":"SWM","date":"2015-06-25","pret":0.00644,"close":40.45}
{"ticker":"SWM","date":"2015-06-26","pret":0,"close":40.68}
{"ticker":"SWM","date":"2015-06-29","pret":0,"close":40.13}
{"ticker":"SWM","date":"2015-06-30","pret":0.00173,"close":39.88}
{"ticker":"SWM","date":"2015-07-01","pret":-0.00718,"close":40.09}
{"ticker":"SWM","date":"2015-07-02","pret":-0.00373,"close":39.76}
{"ticker":"SWM","date":"2015-07-06","pret":-0.0171,"close":39.58}
{"ticker":"SWM","date":"2015-07-07","pret":0.00405,"close":39.55}
{"ticker":"SWM","date":"2015-07-08","pret":-0.0099,"close":38.72}
{"ticker":"SWM","date":"2015-07-09","pret":-0.00255,"close":38.04}
{"ticker":"SWM","date":"2015-07-10","pret":-0.01937,"close":38.9}
{"ticker":"SWM","date":"2015-07-13","pret":0.02167,"close":39.54}
{"ticker":"SWM","date":"2015-07-14","pret":0.01142,"close":39.76}
{"ticker":"SWM","date":"2015-07-15","pret":0.00478,"close":39.15}
{"ticker":"SWM","date":"2015-07-16","pret":-0.01111,"close":39.93}
{"ticker":"SWM","date":"2015-07-17","pret":0.01437,"close":39.36}
{"ticker":"SWM","date":"2015-07-20","pret":-0.00854,"close":39.29}
{"ticker":"SWM","date":"2015-07-21","pret":-0.00785,"close":39.29}
{"ticker":"SWM","date":"2015-07-22","pret":-0.00076,"close":39.29}
{"ticker":"SWM","date":"2015-07-23","pret":0.00558,"close":39.75}
{"ticker":"SWM","date":"2015-07-24","pret":0.00354,"close":39.15}
{"ticker":"SWM","date":"2015-07-27","pret":-0.0191,"close":39}
{"ticker":"SWM","date":"2015-07-28","pret":0.00487,"close":39.14}
{"ticker":"SWM","date":"2015-07-29","pret":0.00434,"close":39.09}
{"ticker":"SWM","date":"2015-07-30","pret":-0.00819,"close":39.03}
{"ticker":"SWM","date":"2015-07-31","pret":0.00691,"close":39.7}
{"ticker":"SWM","date":"2015-08-03","pret":0.01267,"close":39.89}
{"ticker":"SWM","date":"2015-08-04","pret":0.00477,"close":39.74}
{"ticker":"SWM","date":"2015-08-05","pret":0.00375,"close":39.28}
{"ticker":"SWM","date":"2015-08-06","pret":0.01487,"close":37.81}
{"ticker":"SWM","date":"2015-08-07","pret":-0.07828,"close":36.96}
{"ticker":"SWM","date":"2015-08-10","pret":-0.01097,"close":37.57}
{"ticker":"SWM","date":"2015-08-11","pret":0.00081,"close":36.42}
{"ticker":"SWM","date":"2015-08-12","pret":-0.03002,"close":36.06}
{"ticker":"SWM","date":"2015-08-13","pret":-0.00277,"close":35.37}
{"ticker":"SWM","date":"2015-08-14","pret":-0.02049,"close":35.4}
{"ticker":"SWM","date":"2015-08-17","pret":0.00085,"close":35.51}
{"ticker":"SWM","date":"2015-08-18","pret":0.00368,"close":35.02}
{"ticker":"SWM","date":"2015-08-19","pret":-0.01909,"close":34.81}
{"ticker":"SWM","date":"2015-08-20","pret":-0.00635,"close":34.34}
{"ticker":"SWM","date":"2015-08-21","pret":-0.02343,"close":33.91}
{"ticker":"SWM","date":"2015-08-24","pret":-0.03529,"close":34.65}
{"ticker":"SWM","date":"2015-08-25","pret":0.08388,"close":34.7}
{"ticker":"SWM","date":"2015-08-26","pret":-0.01737,"close":34.54}
{"ticker":"SWM","date":"2015-08-27","pret":-0.00345,"close":35.18}
{"ticker":"SWM","date":"2015-08-28","pret":0.01204,"close":34.93}
{"ticker":"SWM","date":"2015-08-31","pret":-0.00858,"close":35.33}
{"ticker":"SWM","date":"2015-09-01","pret":-0.00115,"close":34.29}
{"ticker":"SWM","date":"2015-09-02","pret":-0.00519,"close":34.04}
{"ticker":"SWM","date":"2015-09-03","pret":-0.01163,"close":33.91}
{"ticker":"SWM","date":"2015-09-04","pret":-0.01741,"close":33.86}
{"ticker":"SWM","date":"2015-09-08","pret":0.0177,"close":33.81}
{"ticker":"SWM","date":"2015-09-09","pret":-0.00205,"close":33.5}
{"ticker":"SWM","date":"2015-09-10","pret":-0.01803,"close":33.37}
{"ticker":"SWM","date":"2015-09-11","pret":-0.00658,"close":33.46}
{"ticker":"SWM","date":"2015-09-14","pret":0.01164,"close":33.86}
{"ticker":"SWM","date":"2015-09-15","pret":0.00356,"close":34.1}
{"ticker":"SWM","date":"2015-09-16","pret":0.00913,"close":34.45}
{"ticker":"SWM","date":"2015-09-17","pret":0.01252,"close":33.89}
{"ticker":"SWM","date":"2015-09-18","pret":-0.03086,"close":33.39}
{"ticker":"SWM","date":"2015-09-21","pret":-0.0003,"close":33.67}
{"ticker":"SWM","date":"2015-09-22","pret":0.01541,"close":34.04}
{"ticker":"SWM","date":"2015-09-23","pret":0.00616,"close":34.59}
{"ticker":"SWM","date":"2015-09-24","pret":0.00989,"close":34.8}
{"ticker":"SWM","date":"2015-09-25","pret":0.01094,"close":34.3}
{"ticker":"SWM","date":"2015-09-28","pret":-0.02024,"close":33.44}
{"ticker":"SWM","date":"2015-09-29","pret":-0.02155,"close":33.8}
{"ticker":"SWM","date":"2015-09-30","pret":0.01745,"close":34.38}
{"ticker":"SWM","date":"2015-10-01","pret":0.00905,"close":35.07}
{"ticker":"SWM","date":"2015-10-02","pret":0.01156,"close":35.24}
{"ticker":"SWM","date":"2015-10-05","pret":0.01794,"close":36.34}
{"ticker":"SWM","date":"2015-10-06","pret":0.0259,"close":36.47}
{"ticker":"SWM","date":"2015-10-07","pret":0.00849,"close":37.04}
{"ticker":"SWM","date":"2015-10-08","pret":0.00977,"close":37.53}
{"ticker":"SWM","date":"2015-10-09","pret":0.01527,"close":37.97}
{"ticker":"SWM","date":"2015-10-12","pret":0.01058,"close":37.87}
{"ticker":"SWM","date":"2015-10-13","pret":-0.00713,"close":38.11}
{"ticker":"SWM","date":"2015-10-14","pret":0.01185,"close":37.81}
{"ticker":"SWM","date":"2015-10-15","pret":-0.01106,"close":38.22}
{"ticker":"SWM","date":"2015-10-16","pret":0.0142,"close":38.23}
{"ticker":"SWM","date":"2015-10-19","pret":-0.00261,"close":38.56}
{"ticker":"SWM","date":"2015-10-20","pret":0.00756,"close":38.57}
{"ticker":"SWM","date":"2015-10-21","pret":0.00466,"close":38.77}
{"ticker":"SWM","date":"2015-10-22","pret":0.0067,"close":38.65}
{"ticker":"SWM","date":"2015-10-23","pret":0.00359,"close":39.58}
{"ticker":"SWM","date":"2015-10-26","pret":0.01524,"close":39.33}
{"ticker":"SWM","date":"2015-10-27","pret":-0.01115,"close":38.74}
{"ticker":"SWM","date":"2015-10-28","pret":-0.01076,"close":39.98}
{"ticker":"SWM","date":"2015-10-29","pret":0.02894,"close":39.34}
{"ticker":"SWM","date":"2015-10-30","pret":-0.01538,"close":38.82}
{"ticker":"SWM","date":"2015-11-02","pret":-0.00893,"close":39.81}
{"ticker":"SWM","date":"2015-11-03","pret":0.01602,"close":38.25}
{"ticker":"SWM","date":"2015-11-04","pret":-0.03335,"close":38.61}
{"ticker":"SWM","date":"2015-11-05","pret":0.01193,"close":38.81}
{"ticker":"SWM","date":"2015-11-06","pret":0.0018,"close":39.46}
{"ticker":"SWM","date":"2015-11-09","pret":0.02113,"close":39.71}
{"ticker":"SWM","date":"2015-11-10","pret":-0.00227,"close":40.06}
{"ticker":"SWM","date":"2015-11-11","pret":0.01255,"close":40.38}
{"ticker":"SWM","date":"2015-11-12","pret":-0.001,"close":39.95}
{"ticker":"SWM","date":"2015-11-13","pret":-0.0015,"close":40}
{"ticker":"SWM","date":"2015-11-16","pret":-0.00501,"close":40.23}
{"ticker":"SWM","date":"2015-11-17","pret":0.011,"close":39.97}
{"ticker":"SWM","date":"2015-11-18","pret":-0.00374,"close":40.56}
{"ticker":"SWM","date":"2015-11-19","pret":0.01338,"close":40.57}
{"ticker":"SWM","date":"2015-11-20","pret":0.00393,"close":40.63}
{"ticker":"SWM","date":"2015-11-23","pret":0,"close":40.5}
{"ticker":"SWM","date":"2015-11-24","pret":-0.01681,"close":40.62}
{"ticker":"SWM","date":"2015-11-25","pret":0.01706,"close":41.55}
{"ticker":"SWM","date":"2015-11-26"}
{"ticker":"SWM","date":"2015-11-27","pret":0.02086,"close":41.91}
{"ticker":"SWM","date":"2015-11-30","pret":0.00932,"close":41.82}
{"ticker":"SWM","date":"2015-12-01","pret":-0.00262,"close":41.92}
{"ticker":"SWM","date":"2015-12-02","pret":-0.00239,"close":41.28}
{"ticker":"SWM","date":"2015-12-03","pret":-0.01251,"close":41.15}
{"ticker":"SWM","date":"2015-12-04","pret":-0.00242,"close":41.84}
{"ticker":"SWM","date":"2015-12-07","pret":0.01302,"close":41.63}
{"ticker":"SWM","date":"2015-12-08","pret":-0.01326,"close":41.76}
{"ticker":"SWM","date":"2015-12-09","pret":0.01038,"close":41.71}
{"ticker":"SWM","date":"2015-12-10","pret":0.00048,"close":40.94}
{"ticker":"SWM","date":"2015-12-11","pret":-0.02898,"close":40.39}
{"ticker":"SWM","date":"2015-12-14","pret":0.00025,"close":40.47}
{"ticker":"SWM","date":"2015-12-15","pret":0.00763,"close":40.91}
{"ticker":"SWM","date":"2015-12-16","pret":0.00416,"close":41.5}
{"ticker":"SWM","date":"2015-12-17"}
{"ticker":"SWM","date":"2015-12-18","pret":0.01622,"close":41.21}
{"ticker":"SWM","date":"2015-12-21","pret":-0.00433,"close":41.59}
{"ticker":"SWM","date":"2015-12-22","pret":0.00936,"close":42.58}
{"ticker":"SWM","date":"2015-12-23","pret":0.02011,"close":43.09}
{"ticker":"SWM","date":"2015-12-24","pret":0.00863,"close":43.04}
{"ticker":"SWM","date":"2015-12-28","pret":-0.00349,"close":42.7}
{"ticker":"SWM","date":"2015-12-29","pret":-0.0021,"close":43.09}
{"ticker":"SWM","date":"2015-12-30","pret":0.00187,"close":42.78}
{"ticker":"SWM","date":"2015-12-31","pret":-0.00749,"close":41.99}
{"ticker":"SWM","date":"2016-01-04","pret":-0.02545,"close":40.99}
{"ticker":"SWM","date":"2016-01-05","pret":-0.01017,"close":41.4}
{"ticker":"SWN","date":"2015-01-02","pret":0.00296,"close":27.17}
{"ticker":"SWN","date":"2015-01-05","pret":-0.01076,"close":26.01}
{"ticker":"SWN","date":"2015-01-06","pret":-0.03803,"close":24.71}
{"ticker":"SWN","date":"2015-01-07","pret":-0.0351,"close":24.24}
{"ticker":"SWN","date":"2015-01-08","pret":-0.0109,"close":25.07}
{"ticker":"SWN","date":"2015-01-09","pret":0.0137,"close":24.68}
{"ticker":"SWN","date":"2015-01-12","pret":-0.05429,"close":24.07}
{"ticker":"SWN","date":"2015-01-13","pret":0.01718,"close":24.13}
{"ticker":"SWN","date":"2015-01-14","pret":-0.01128,"close":23.02}
{"ticker":"SWN","date":"2015-01-15","pret":-0.00802,"close":23.78}
{"ticker":"SWN","date":"2015-01-16","pret":0.00127,"close":25.01}
{"ticker":"SWN","date":"2015-01-20","pret":0.04305,"close":24.5}
{"ticker":"SWN","date":"2015-01-21","pret":0.01048,"close":25.53}
{"ticker":"SWN","date":"2015-01-22","pret":0.03041,"close":25.52}
{"ticker":"SWN","date":"2015-01-23","pret":-0.00742,"close":25.35}
{"ticker":"SWN","date":"2015-01-26","pret":-0.00235,"close":25.8}
{"ticker":"SWN","date":"2015-01-27","pret":0.00782,"close":25.56}
{"ticker":"SWN","date":"2015-01-28","pret":-0.01334,"close":24.7}
{"ticker":"SWN","date":"2015-01-29","pret":-0.02075,"close":24.28}
{"ticker":"SWN","date":"2015-01-30","pret":-0.03237,"close":24.79}
{"ticker":"SWN","date":"2015-02-02","pret":0.04718,"close":25.96}
{"ticker":"SWN","date":"2015-02-03","pret":0.04695,"close":26.58}
{"ticker":"SWN","date":"2015-02-04","pret":-0.01182,"close":25.92}
{"ticker":"SWN","date":"2015-02-05","pret":0.00383,"close":26.17}
{"ticker":"SWN","date":"2015-02-06","pret":0.0114,"close":26.48}
{"ticker":"SWN","date":"2015-02-09","pret":0.00452,"close":25.98}
{"ticker":"SWN","date":"2015-02-10","pret":-0.0163,"close":26.89}
{"ticker":"SWN","date":"2015-02-11","pret":0.03346,"close":27.03}
{"ticker":"SWN","date":"2015-02-12","pret":0.00883,"close":26.85}
{"ticker":"SWN","date":"2015-02-13","pret":-0.00957,"close":27.36}
{"ticker":"SWN","date":"2015-02-17","pret":0.00406,"close":27.38}
{"ticker":"SWN","date":"2015-02-18","pret":-0.00369,"close":27.23}
{"ticker":"SWN","date":"2015-02-19","pret":-0.02282,"close":27.52}
{"ticker":"SWN","date":"2015-02-20","pret":0.04223,"close":27.55}
{"ticker":"SWN","date":"2015-02-23","pret":-0.01131,"close":27.24}
{"ticker":"SWN","date":"2015-02-24","pret":0.00804,"close":27.74}
{"ticker":"SWN","date":"2015-02-25","pret":0.01409,"close":27.97}
{"ticker":"SWN","date":"2015-02-26","pret":-0.00901,"close":26.35}
{"ticker":"SWN","date":"2015-02-27","pret":-0.01606,"close":25.08}
{"ticker":"SWN","date":"2015-03-02","pret":-0.07802,"close":24.97}
{"ticker":"SWN","date":"2015-03-03","pret":-0.0112,"close":24.89}
{"ticker":"SWN","date":"2015-03-04","pret":0.00361,"close":24.9}
{"ticker":"SWN","date":"2015-03-05","pret":-0.01048,"close":24.54}
{"ticker":"SWN","date":"2015-03-06","pret":-0.01839,"close":23.65}
{"ticker":"SWN","date":"2015-03-09","pret":-0.04084,"close":22.29}
{"ticker":"SWN","date":"2015-03-10","pret":-0.05521,"close":21.63}
{"ticker":"SWN","date":"2015-03-11","pret":-0.0128,"close":22.3}
{"ticker":"SWN","date":"2015-03-12","pret":0.02946,"close":22.21}
{"ticker":"SWN","date":"2015-03-13","pret":-0.01757,"close":22.35}
{"ticker":"SWN","date":"2015-03-16","pret":0.00905,"close":22.54}
{"ticker":"SWN","date":"2015-03-17","pret":0.02007,"close":22.57}
{"ticker":"SWN","date":"2015-03-18","pret":-0.01021,"close":23.66}
{"ticker":"SWN","date":"2015-03-19","pret":0.02162,"close":22.27}
{"ticker":"SWN","date":"2015-03-20","pret":-0.02341,"close":22.6}
{"ticker":"SWN","date":"2015-03-23","pret":0.01111,"close":22.79}
{"ticker":"SWN","date":"2015-03-24","pret":0.01186,"close":22.88}
{"ticker":"SWN","date":"2015-03-25","pret":0.00436,"close":23.32}
{"ticker":"SWN","date":"2015-03-26","pret":0.02745,"close":22.53}
{"ticker":"SWN","date":"2015-03-27","pret":-0.05299,"close":22.32}
{"ticker":"SWN","date":"2015-03-30","pret":-0.00045,"close":23.03}
{"ticker":"SWN","date":"2015-03-31","pret":0.01506,"close":23.19}
{"ticker":"SWN","date":"2015-04-01","pret":0.0286,"close":22.86}
{"ticker":"SWN","date":"2015-04-02","pret":-0.0286,"close":24.04}
{"ticker":"SWN","date":"2015-04-06","pret":0.05723,"close":24.39}
{"ticker":"SWN","date":"2015-04-07","pret":0.0181,"close":24.84}
{"ticker":"SWN","date":"2015-04-08","pret":0.01014,"close":24.1}
{"ticker":"SWN","date":"2015-04-09","pret":0.0004,"close":24.51}
{"ticker":"SWN","date":"2015-04-10","pret":-0.00891,"close":24.26}
{"ticker":"SWN","date":"2015-04-13","pret":-0.00776,"close":24.52}
{"ticker":"SWN","date":"2015-04-14","pret":0.01264,"close":25.34}
{"ticker":"SWN","date":"2015-04-15","pret":0.03619,"close":26.69}
{"ticker":"SWN","date":"2015-04-16","pret":0.03153,"close":26.4}
{"ticker":"SWN","date":"2015-04-17","pret":-0.00913,"close":27.16}
{"ticker":"SWN","date":"2015-04-20","pret":0.02862,"close":26.95}
{"ticker":"SWN","date":"2015-04-21","pret":0.00555,"close":26.09}
{"ticker":"SWN","date":"2015-04-22","pret":-0.03493,"close":26.42}
{"ticker":"SWN","date":"2015-04-23","pret":0.00458,"close":26.41}
{"ticker":"SWN","date":"2015-04-24","pret":0.00796,"close":25.78}
{"ticker":"SWN","date":"2015-04-27","pret":-0.03496,"close":25.94}
{"ticker":"SWN","date":"2015-04-28","pret":0.01398,"close":26.66}
{"ticker":"SWN","date":"2015-04-29","pret":0.01909,"close":26.84}
{"ticker":"SWN","date":"2015-04-30","pret":0.02133,"close":28.03}
{"ticker":"SWN","date":"2015-05-01","pret":0.03278,"close":28.78}
{"ticker":"SWN","date":"2015-05-04","pret":0.03139,"close":28.88}
{"ticker":"SWN","date":"2015-05-05","pret":0.00933,"close":28.15}
{"ticker":"SWN","date":"2015-05-06","pret":-0.01665,"close":28.04}
{"ticker":"SWN","date":"2015-05-07","pret":-0.01907,"close":27.34}
{"ticker":"SWN","date":"2015-05-08","pret":-0.00752,"close":28.94}
{"ticker":"SWN","date":"2015-05-11","pret":0.03529,"close":28.7}
{"ticker":"SWN","date":"2015-05-12","pret":-0.00278,"close":29.25}
{"ticker":"SWN","date":"2015-05-13","pret":0.01655,"close":28.17}
{"ticker":"SWN","date":"2015-05-14","pret":-0.03551,"close":28.1}
{"ticker":"SWN","date":"2015-05-15","pret":-0.00854,"close":27.74}
{"ticker":"SWN","date":"2015-05-18","pret":-0.00934,"close":27.51}
{"ticker":"SWN","date":"2015-05-19","pret":-0.02078,"close":26.78}
{"ticker":"SWN","date":"2015-05-20","pret":-0.01484,"close":26.91}
{"ticker":"SWN","date":"2015-05-21","pret":0.01705,"close":27.33}
{"ticker":"SWN","date":"2015-05-22","pret":-0.00553,"close":27.22}
{"ticker":"SWN","date":"2015-05-26","pret":-0.00854,"close":26.41}
{"ticker":"SWN","date":"2015-05-27","pret":-0.01654,"close":26.66}
{"ticker":"SWN","date":"2015-05-28","pret":0.00378,"close":25.68}
{"ticker":"SWN","date":"2015-05-29","pret":-0.02833,"close":25.77}
{"ticker":"SWN","date":"2015-06-01","pret":-0.00311,"close":25.47}
{"ticker":"SWN","date":"2015-06-02","pret":-0.01097,"close":25.17}
{"ticker":"SWN","date":"2015-06-03","pret":-0.00553,"close":24.95}
{"ticker":"SWN","date":"2015-06-04","pret":-0.02446,"close":24.54}
{"ticker":"SWN","date":"2015-06-05","pret":-0.01102,"close":24.37}
{"ticker":"SWN","date":"2015-06-08","pret":0.00491,"close":24.45}
{"ticker":"SWN","date":"2015-06-09","pret":0.01137,"close":24.56}
{"ticker":"SWN","date":"2015-06-10","pret":0.00564,"close":24.34}
{"ticker":"SWN","date":"2015-06-11","pret":-0.02151,"close":23.84}
{"ticker":"SWN","date":"2015-06-12","pret":-0.02998,"close":23.01}
{"ticker":"SWN","date":"2015-06-15","pret":-0.03178,"close":23.02}
{"ticker":"SWN","date":"2015-06-16","pret":0.00522,"close":23.69}
{"ticker":"SWN","date":"2015-06-17","pret":0.0379,"close":23.41}
{"ticker":"SWN","date":"2015-06-18","pret":-0.01601,"close":23.23}
{"ticker":"SWN","date":"2015-06-19","pret":-0.0245,"close":23.35}
{"ticker":"SWN","date":"2015-06-22","pret":0.02323,"close":24.03}
{"ticker":"SWN","date":"2015-06-23","pret":0.02685,"close":24.32}
{"ticker":"SWN","date":"2015-06-24","pret":0.00165,"close":23.97}
{"ticker":"SWN","date":"2015-06-25","pret":-0.00663,"close":23.37}
{"ticker":"SWN","date":"2015-06-26","pret":-0.0317,"close":23.32}
{"ticker":"SWN","date":"2015-06-29","pret":0.00086,"close":22.49}
{"ticker":"SWN","date":"2015-06-30","pret":-0.02081,"close":22.73}
{"ticker":"SWN","date":"2015-07-01","pret":-0.00439,"close":22.04}
{"ticker":"SWN","date":"2015-07-02","pret":-0.02856,"close":22.17}
{"ticker":"SWN","date":"2015-07-06","pret":-0.01689,"close":21.71}
{"ticker":"SWN","date":"2015-07-07","pret":-0.00647,"close":22.07}
{"ticker":"SWN","date":"2015-07-08","pret":0.01289,"close":21.01}
{"ticker":"SWN","date":"2015-07-09","pret":-0.01475,"close":21.33}
{"ticker":"SWN","date":"2015-07-10","pret":0,"close":20.92}
{"ticker":"SWN","date":"2015-07-13","pret":-0.0273,"close":21.54}
{"ticker":"SWN","date":"2015-07-14","pret":0.02358,"close":22.13}
{"ticker":"SWN","date":"2015-07-15","pret":0.02848,"close":21.82}
{"ticker":"SWN","date":"2015-07-16","pret":-0.00682,"close":21.92}
{"ticker":"SWN","date":"2015-07-17","pret":-0.00457,"close":21.06}
{"ticker":"SWN","date":"2015-07-20","pret":-0.04545,"close":19.81}
{"ticker":"SWN","date":"2015-07-21","pret":-0.03562,"close":20.43}
{"ticker":"SWN","date":"2015-07-22","pret":0.00248,"close":19.94}
{"ticker":"SWN","date":"2015-07-23","pret":-0.01448,"close":19.75}
{"ticker":"SWN","date":"2015-07-24","pret":-0.01265,"close":18.55}
{"ticker":"SWN","date":"2015-07-27","pret":-0.0734,"close":18.33}
{"ticker":"SWN","date":"2015-07-28","pret":0.0071,"close":19.57}
{"ticker":"SWN","date":"2015-07-29","pret":0.06018,"close":19.27}
{"ticker":"SWN","date":"2015-07-30","pret":-0.01809,"close":19.06}
{"ticker":"SWN","date":"2015-07-31","pret":-0.0179,"close":18.6}
{"ticker":"SWN","date":"2015-08-03","pret":-0.0291,"close":17.61}
{"ticker":"SWN","date":"2015-08-04","pret":-0.01543,"close":17.18}
{"ticker":"SWN","date":"2015-08-05","pret":-0.02132,"close":16.57}
{"ticker":"SWN","date":"2015-08-06","pret":-0.0614,"close":17.45}
{"ticker":"SWN","date":"2015-08-07","pret":0.04251,"close":16.9}
{"ticker":"SWN","date":"2015-08-10","pret":-0.01221,"close":18.26}
{"ticker":"SWN","date":"2015-08-11","pret":0.02997,"close":18.11}
{"ticker":"SWN","date":"2015-08-12","pret":0.0302,"close":18.49}
{"ticker":"SWN","date":"2015-08-13","pret":0.0033,"close":17.7}
{"ticker":"SWN","date":"2015-08-14","pret":-0.02446,"close":17.22}
{"ticker":"SWN","date":"2015-08-17","pret":-0.04078,"close":17.52}
{"ticker":"SWN","date":"2015-08-18","pret":0.02146,"close":17.63}
{"ticker":"SWN","date":"2015-08-19","pret":0.00344,"close":17.3}
{"ticker":"SWN","date":"2015-08-20","pret":-0.01382,"close":16.59}
{"ticker":"SWN","date":"2015-08-21","pret":-0.0481,"close":16.4}
{"ticker":"SWN","date":"2015-08-24","pret":-0.08502,"close":15.24}
{"ticker":"SWN","date":"2015-08-25","pret":0.051,"close":14.78}
{"ticker":"SWN","date":"2015-08-26","pret":-0.04374,"close":15.08}
{"ticker":"SWN","date":"2015-08-27","pret":0.00394,"close":15.53}
{"ticker":"SWN","date":"2015-08-28","pret":0.01366,"close":16}
{"ticker":"SWN","date":"2015-08-31","pret":0.01284,"close":16.24}
{"ticker":"SWN","date":"2015-09-01","pret":-0.00255,"close":15.73}
{"ticker":"SWN","date":"2015-09-02","pret":0.02088,"close":15.67}
{"ticker":"SWN","date":"2015-09-03","pret":-0.01514,"close":15.41}
{"ticker":"SWN","date":"2015-09-04","pret":-0.03823,"close":15.36}
{"ticker":"SWN","date":"2015-09-08","pret":0.0414,"close":15.47}
{"ticker":"SWN","date":"2015-09-09","pret":-0.0134,"close":14.94}
{"ticker":"SWN","date":"2015-09-10","pret":-0.03065,"close":15.33}
{"ticker":"SWN","date":"2015-09-11","pret":0.00331,"close":15.41}
{"ticker":"SWN","date":"2015-09-14","pret":0.01312,"close":15.14}
{"ticker":"SWN","date":"2015-09-15","pret":-0.01048,"close":15.4}
{"ticker":"SWN","date":"2015-09-16","pret":0.02149,"close":16.12}
{"ticker":"SWN","date":"2015-09-17","pret":0.03669,"close":15.41}
{"ticker":"SWN","date":"2015-09-18","pret":-0.06346,"close":14.49}
{"ticker":"SWN","date":"2015-09-21","pret":-0.03228,"close":14.39}
{"ticker":"SWN","date":"2015-09-22","pret":-0.02983,"close":14.17}
{"ticker":"SWN","date":"2015-09-23","pret":0.00281,"close":13.31}
{"ticker":"SWN","date":"2015-09-24","pret":-0.07735,"close":13.27}
{"ticker":"SWN","date":"2015-09-25","pret":0.01431,"close":12.99}
{"ticker":"SWN","date":"2015-09-28","pret":-0.04279,"close":12.11}
{"ticker":"SWN","date":"2015-09-29","pret":-0.05125,"close":12.17}
{"ticker":"SWN","date":"2015-09-30","pret":0.01387,"close":12.69}
{"ticker":"SWN","date":"2015-10-01","pret":0.04283,"close":12.38}
{"ticker":"SWN","date":"2015-10-02","pret":-0.06247,"close":12.81}
{"ticker":"SWN","date":"2015-10-05","pret":0.0702,"close":13.01}
{"ticker":"SWN","date":"2015-10-06","pret":0.00384,"close":13.17}
{"ticker":"SWN","date":"2015-10-07","pret":0.03173,"close":13.48}
{"ticker":"SWN","date":"2015-10-08","pret":-0.00149,"close":13.59}
{"ticker":"SWN","date":"2015-10-09","pret":0.01552,"close":12.8}
{"ticker":"SWN","date":"2015-10-12","pret":-0.062,"close":12.03}
{"ticker":"SWN","date":"2015-10-13","pret":-0.07615,"close":12.16}
{"ticker":"SWN","date":"2015-10-14","pret":0.02576,"close":12.55}
{"ticker":"SWN","date":"2015-10-15","pret":0.02751,"close":13.26}
{"ticker":"SWN","date":"2015-10-16","pret":0.05738,"close":13.14}
{"ticker":"SWN","date":"2015-10-19","pret":-0.0275,"close":12.99}
{"ticker":"SWN","date":"2015-10-20","pret":0.00386,"close":13.09}
{"ticker":"SWN","date":"2015-10-21","pret":0.00308,"close":12.4}
{"ticker":"SWN","date":"2015-10-22","pret":-0.04484,"close":11.67}
{"ticker":"SWN","date":"2015-10-23","pret":-0.06481,"close":11.18}
{"ticker":"SWN","date":"2015-10-26","pret":-0.05016,"close":10.76}
{"ticker":"SWN","date":"2015-10-27","pret":-0.04902,"close":10.64}
{"ticker":"SWN","date":"2015-10-28","pret":0.00943,"close":10.76}
{"ticker":"SWN","date":"2015-10-29","pret":0.00842,"close":10.78}
{"ticker":"SWN","date":"2015-10-30","pret":0.01662,"close":11.04}
{"ticker":"SWN","date":"2015-11-02","pret":-0.00459,"close":11.3}
{"ticker":"SWN","date":"2015-11-03","pret":0.04321,"close":11.31}
{"ticker":"SWN","date":"2015-11-04","pret":0.00702,"close":11.66}
{"ticker":"SWN","date":"2015-11-05","pret":0.00088,"close":12.28}
{"ticker":"SWN","date":"2015-11-06","pret":0.05857,"close":11.91}
{"ticker":"SWN","date":"2015-11-09","pret":-0.01746,"close":11.8}
{"ticker":"SWN","date":"2015-11-10","pret":-0.01351,"close":11.43}
{"ticker":"SWN","date":"2015-11-11","pret":-0.03549,"close":10.64}
{"ticker":"SWN","date":"2015-11-12","pret":-0.08741,"close":10.3}
{"ticker":"SWN","date":"2015-11-13","pret":-0.01453,"close":11.02}
{"ticker":"SWN","date":"2015-11-16","pret":0.07425,"close":11.66}
{"ticker":"SWN","date":"2015-11-17","pret":0.02769,"close":10.93}
{"ticker":"SWN","date":"2015-11-18","pret":-0.02317,"close":10.54}
{"ticker":"SWN","date":"2015-11-19","pret":-0.06328,"close":9.78}
{"ticker":"SWN","date":"2015-11-20","pret":-0.0655,"close":9.04}
{"ticker":"SWN","date":"2015-11-23","pret":-0.08004,"close":9.02}
{"ticker":"SWN","date":"2015-11-24","pret":0.00775,"close":9.26}
{"ticker":"SWN","date":"2015-11-25","pret":0.0055,"close":9.42}
{"ticker":"SWN","date":"2015-11-26"}
{"ticker":"SWN","date":"2015-11-27","pret":0.02062,"close":8.74}
{"ticker":"SWN","date":"2015-11-30","pret":-0.05747,"close":9.01}
{"ticker":"SWN","date":"2015-12-01","pret":0.02027,"close":8.91}
{"ticker":"SWN","date":"2015-12-02","pret":-0.01913,"close":8.85}
{"ticker":"SWN","date":"2015-12-03","pret":0.00227,"close":8.19}
{"ticker":"SWN","date":"2015-12-04","pret":-0.09135,"close":7.74}
{"ticker":"SWN","date":"2015-12-07","pret":-0.09233,"close":7.12}
{"ticker":"SWN","date":"2015-12-08","pret":-0.06763,"close":6.98}
{"ticker":"SWN","date":"2015-12-09","pret":0.03015,"close":6.95}
{"ticker":"SWN","date":"2015-12-10","pret":-0.03454,"close":6.86}
{"ticker":"SWN","date":"2015-12-11","pret":-0.03274,"close":5.9}
{"ticker":"SWN","date":"2015-12-14","pret":-0.129,"close":5.33}
{"ticker":"SWN","date":"2015-12-15","pret":-0.02792,"close":5.37}
{"ticker":"SWN","date":"2015-12-16","pret":-0.04526,"close":5.3}
{"ticker":"SWN","date":"2015-12-17"}
{"ticker":"SWN","date":"2015-12-18","pret":-0.04546,"close":5.54}
{"ticker":"SWN","date":"2015-12-21","pret":0.07466,"close":5.87}
{"ticker":"SWN","date":"2015-12-22","pret":0.04742,"close":5.88}
{"ticker":"SWN","date":"2015-12-23","pret":0.02874,"close":6.71}
{"ticker":"SWN","date":"2015-12-24","pret":0.11184,"close":6.71}
{"ticker":"SWN","date":"2015-12-28","pret":-0.00898,"close":6.85}
{"ticker":"SWN","date":"2015-12-29","pret":0.05415,"close":6.76}
{"ticker":"SWN","date":"2015-12-30","pret":-0.08779,"close":6.3}
{"ticker":"SWN","date":"2015-12-31","pret":-0.00156,"close":7.11}
{"ticker":"SWN","date":"2016-01-04","pret":0.09077,"close":7.71}
{"ticker":"SWN","date":"2016-01-05","pret":0.08452,"close":7.65}
{"ticker":"SWX","date":"2015-01-02","pret":-0.01871,"close":61.52}
{"ticker":"SWX","date":"2015-01-05","pret":-0.01496,"close":60.37}
{"ticker":"SWX","date":"2015-01-06","pret":-0.0112,"close":59.5}
{"ticker":"SWX","date":"2015-01-07","pret":-0.00966,"close":60.76}
{"ticker":"SWX","date":"2015-01-08","pret":0.022,"close":61.79}
{"ticker":"SWX","date":"2015-01-09","pret":0.0088,"close":61.77}
{"ticker":"SWX","date":"2015-01-12","pret":0.00194,"close":61.66}
{"ticker":"SWX","date":"2015-01-13","pret":0.00468,"close":62.17}
{"ticker":"SWX","date":"2015-01-14","pret":-0.00647,"close":62.64}
{"ticker":"SWX","date":"2015-01-15","pret":0.01816,"close":62.21}
{"ticker":"SWX","date":"2015-01-16","pret":-0.01266,"close":62.66}
{"ticker":"SWX","date":"2015-01-20","pret":0.01107,"close":62.89}
{"ticker":"SWX","date":"2015-01-21","pret":-0.00208,"close":62.51}
{"ticker":"SWX","date":"2015-01-22","pret":0.00701,"close":62.78}
{"ticker":"SWX","date":"2015-01-23","pret":-0.00525,"close":62.84}
{"ticker":"SWX","date":"2015-01-26","pret":0.00128,"close":63.09}
{"ticker":"SWX","date":"2015-01-27","pret":-0.00223,"close":62.93}
{"ticker":"SWX","date":"2015-01-28","pret":0.01001,"close":62.01}
{"ticker":"SWX","date":"2015-01-29","pret":-0.02271,"close":62.85}
{"ticker":"SWX","date":"2015-01-30","pret":0.01174,"close":61.46}
{"ticker":"SWX","date":"2015-02-02","pret":-0.01563,"close":62.3}
{"ticker":"SWX","date":"2015-02-03","pret":0.01259,"close":63.38}
{"ticker":"SWX","date":"2015-02-04","pret":0.0083,"close":62.37}
{"ticker":"SWX","date":"2015-02-05","pret":-0.00255,"close":62.75}
{"ticker":"SWX","date":"2015-02-06","pret":-0.00208,"close":59.96}
{"ticker":"SWX","date":"2015-02-09","pret":-0.04543,"close":58.98}
{"ticker":"SWX","date":"2015-02-10","pret":-0.01364,"close":59.57}
{"ticker":"SWX","date":"2015-02-11","pret":0.00507,"close":58.53}
{"ticker":"SWX","date":"2015-02-12","pret":-0.01649,"close":58.28}
{"ticker":"SWX","date":"2015-02-13","pret":-0.00172,"close":57.6}
{"ticker":"SWX","date":"2015-02-17","pret":-0.0114,"close":56.73}
{"ticker":"SWX","date":"2015-02-18","pret":-0.01823,"close":58.21}
{"ticker":"SWX","date":"2015-02-19","pret":0.0298,"close":57.43}
{"ticker":"SWX","date":"2015-02-20","pret":-0.01784,"close":57.25}
{"ticker":"SWX","date":"2015-02-23","pret":0.00087,"close":57.56}
{"ticker":"SWX","date":"2015-02-24","pret":0.00783,"close":57.95}
{"ticker":"SWX","date":"2015-02-25","pret":0.00484,"close":57.43}
{"ticker":"SWX","date":"2015-02-26","pret":0.00344,"close":57.56}
{"ticker":"SWX","date":"2015-02-27","pret":-0.01506,"close":57.26}
{"ticker":"SWX","date":"2015-03-02","pret":-0.00262,"close":55.89}
{"ticker":"SWX","date":"2015-03-03","pret":-0.02569,"close":55.93}
{"ticker":"SWX","date":"2015-03-04","pret":0.00287,"close":55.42}
{"ticker":"SWX","date":"2015-03-05","pret":-0.00971,"close":54.89}
{"ticker":"SWX","date":"2015-03-06","pret":0.0009,"close":53.83}
{"ticker":"SWX","date":"2015-03-09","pret":-0.02653,"close":54}
{"ticker":"SWX","date":"2015-03-10","pret":-0.00614,"close":54.04}
{"ticker":"SWX","date":"2015-03-11","pret":0.01094,"close":54.25}
{"ticker":"SWX","date":"2015-03-12","pret":0.00754,"close":55.73}
{"ticker":"SWX","date":"2015-03-13","pret":0.01797,"close":56.12}
{"ticker":"SWX","date":"2015-03-16","pret":0.01482,"close":56.79}
{"ticker":"SWX","date":"2015-03-17","pret":0.00636,"close":56.85}
{"ticker":"SWX","date":"2015-03-18","pret":0.00123,"close":57.78}
{"ticker":"SWX","date":"2015-03-19","pret":0.01276,"close":57.05}
{"ticker":"SWX","date":"2015-03-20","pret":-0.01012,"close":58.14}
{"ticker":"SWX","date":"2015-03-23","pret":0.01445,"close":58.08}
{"ticker":"SWX","date":"2015-03-24","pret":0.00517,"close":58.1}
{"ticker":"SWX","date":"2015-03-25","pret":0.00206,"close":57.67}
{"ticker":"SWX","date":"2015-03-26","pret":-0.01053,"close":56.97}
{"ticker":"SWX","date":"2015-03-27","pret":-0.01151,"close":57.52}
{"ticker":"SWX","date":"2015-03-30","pret":0.01342,"close":57.94}
{"ticker":"SWX","date":"2015-03-31","pret":-0.00364,"close":58.17}
{"ticker":"SWX","date":"2015-04-01","pret":0.00675,"close":58.71}
{"ticker":"SWX","date":"2015-04-02","pret":0.01507,"close":58.82}
{"ticker":"SWX","date":"2015-04-06","pret":-0.00034,"close":59.31}
{"ticker":"SWX","date":"2015-04-07","pret":0.00897,"close":58.54}
{"ticker":"SWX","date":"2015-04-08","pret":-0.01221,"close":58.35}
{"ticker":"SWX","date":"2015-04-09","pret":-0.00445,"close":57.5}
{"ticker":"SWX","date":"2015-04-10","pret":-0.01467,"close":57.69}
{"ticker":"SWX","date":"2015-04-13","pret":0.00087,"close":57.36}
{"ticker":"SWX","date":"2015-04-14","pret":0.00139,"close":57.62}
{"ticker":"SWX","date":"2015-04-15","pret":0.00536,"close":57.64}
{"ticker":"SWX","date":"2015-04-16","pret":-0.00884,"close":57.28}
{"ticker":"SWX","date":"2015-04-17","pret":-0.00962,"close":56.4}
{"ticker":"SWX","date":"2015-04-20","pret":-0.00264,"close":57.8}
{"ticker":"SWX","date":"2015-04-21","pret":0.0199,"close":57.55}
{"ticker":"SWX","date":"2015-04-22","pret":-0.00746,"close":57.19}
{"ticker":"SWX","date":"2015-04-23","pret":-0.00436,"close":57.69}
{"ticker":"SWX","date":"2015-04-24","pret":0.01217,"close":58.26}
{"ticker":"SWX","date":"2015-04-27","pret":0.00928,"close":56.9}
{"ticker":"SWX","date":"2015-04-28","pret":-0.02653,"close":57.78}
{"ticker":"SWX","date":"2015-04-29","pret":0.01171,"close":56.86}
{"ticker":"SWX","date":"2015-04-30","pret":-0.01876,"close":55}
{"ticker":"SWX","date":"2015-05-01","pret":-0.028,"close":54.95}
{"ticker":"SWX","date":"2015-05-04","pret":-0.00073,"close":55.21}
{"ticker":"SWX","date":"2015-05-05","pret":0.00852,"close":53.42}
{"ticker":"SWX","date":"2015-05-06","pret":-0.03604,"close":52.68}
{"ticker":"SWX","date":"2015-05-07","pret":-0.01509,"close":52.61}
{"ticker":"SWX","date":"2015-05-08","pret":0.00946,"close":53.31}
{"ticker":"SWX","date":"2015-05-11","pret":-0.00075,"close":53.08}
{"ticker":"SWX","date":"2015-05-12","pret":-0.00453,"close":53}
{"ticker":"SWX","date":"2015-05-13","pret":-0.00019,"close":52.2}
{"ticker":"SWX","date":"2015-05-14","pret":-0.00856,"close":53.19}
{"ticker":"SWX","date":"2015-05-15","pret":0.01685,"close":53.4}
{"ticker":"SWX","date":"2015-05-18","pret":-0.00188,"close":53.92}
{"ticker":"SWX","date":"2015-05-19","pret":0.01234,"close":53.75}
{"ticker":"SWX","date":"2015-05-20","pret":0.0013,"close":54.05}
{"ticker":"SWX","date":"2015-05-21","pret":0.00315,"close":53.93}
{"ticker":"SWX","date":"2015-05-22","pret":-0.00426,"close":53.83}
{"ticker":"SWX","date":"2015-05-26","pret":-0.00596,"close":53.01}
{"ticker":"SWX","date":"2015-05-27","pret":-0.00656,"close":53.69}
{"ticker":"SWX","date":"2015-05-28","pret":0.01531,"close":54.78}
{"ticker":"SWX","date":"2015-05-29","pret":0.01215,"close":54.46}
{"ticker":"SWX","date":"2015-06-01","pret":-0.00037,"close":55.21}
{"ticker":"SWX","date":"2015-06-02","pret":0.00384,"close":54.58}
{"ticker":"SWX","date":"2015-06-03","pret":-0.00512,"close":54.02}
{"ticker":"SWX","date":"2015-06-04","pret":-0.0131,"close":52.94}
{"ticker":"SWX","date":"2015-06-05","pret":-0.02597,"close":52.18}
{"ticker":"SWX","date":"2015-06-08","pret":-0.00746,"close":52.22}
{"ticker":"SWX","date":"2015-06-09","pret":0.00115,"close":51.72}
{"ticker":"SWX","date":"2015-06-10","pret":0.00134,"close":53.37}
{"ticker":"SWX","date":"2015-06-11","pret":0.02852,"close":53.4}
{"ticker":"SWX","date":"2015-06-12","pret":-0.0086,"close":52.96}
{"ticker":"SWX","date":"2015-06-15","pret":-0.00849,"close":52.43}
{"ticker":"SWX","date":"2015-06-16","pret":-0.00894,"close":53.33}
{"ticker":"SWX","date":"2015-06-17","pret":0.034,"close":54.23}
{"ticker":"SWX","date":"2015-06-18","pret":0.00424,"close":54.91}
{"ticker":"SWX","date":"2015-06-19","pret":0.00404,"close":54.44}
{"ticker":"SWX","date":"2015-06-22","pret":0.00018,"close":54.21}
{"ticker":"SWX","date":"2015-06-23","pret":-0.00735,"close":53.46}
{"ticker":"SWX","date":"2015-06-24","pret":-0.01524,"close":53.08}
{"ticker":"SWX","date":"2015-06-25","pret":-0.00038,"close":53.24}
{"ticker":"SWX","date":"2015-06-26","pret":0.00019,"close":53.66}
{"ticker":"SWX","date":"2015-06-29","pret":0.00393,"close":53.32}
{"ticker":"SWX","date":"2015-06-30","pret":0,"close":53.21}
{"ticker":"SWX","date":"2015-07-01","pret":-0.00037,"close":53.43}
{"ticker":"SWX","date":"2015-07-02","pret":0.00521,"close":54.15}
{"ticker":"SWX","date":"2015-07-06","pret":0.00019,"close":55.01}
{"ticker":"SWX","date":"2015-07-07","pret":0.02222,"close":55.58}
{"ticker":"SWX","date":"2015-07-08","pret":-0.00802,"close":54.98}
{"ticker":"SWX","date":"2015-07-09","pret":0.014,"close":54.26}
{"ticker":"SWX","date":"2015-07-10","pret":-0.0151,"close":55.16}
{"ticker":"SWX","date":"2015-07-13","pret":0.01202,"close":55.07}
{"ticker":"SWX","date":"2015-07-14","pret":0.00036,"close":55.38}
{"ticker":"SWX","date":"2015-07-15","pret":0.00379,"close":55.43}
{"ticker":"SWX","date":"2015-07-16","pret":-0.0018,"close":56.31}
{"ticker":"SWX","date":"2015-07-17","pret":0.01417,"close":56.03}
{"ticker":"SWX","date":"2015-07-20","pret":-0.00733,"close":55.59}
{"ticker":"SWX","date":"2015-07-21","pret":-0.00252,"close":55.06}
{"ticker":"SWX","date":"2015-07-22","pret":-0.01504,"close":55.4}
{"ticker":"SWX","date":"2015-07-23","pret":0.00981,"close":54.37}
{"ticker":"SWX","date":"2015-07-24","pret":-0.00653,"close":55.21}
{"ticker":"SWX","date":"2015-07-27","pret":0.00653,"close":55.72}
{"ticker":"SWX","date":"2015-07-28","pret":0.0099,"close":55.77}
{"ticker":"SWX","date":"2015-07-29","pret":-0.00611,"close":55.76}
{"ticker":"SWX","date":"2015-07-30","pret":-0.00072,"close":55.66}
{"ticker":"SWX","date":"2015-07-31","pret":0.01218,"close":56.34}
{"ticker":"SWX","date":"2015-08-03","pret":0.00107,"close":56.11}
{"ticker":"SWX","date":"2015-08-04","pret":-0.00339,"close":55.54}
{"ticker":"SWX","date":"2015-08-05","pret":0.00018,"close":55.45}
{"ticker":"SWX","date":"2015-08-06","pret":-0.01855,"close":54.32}
{"ticker":"SWX","date":"2015-08-07","pret":-0.01724,"close":54.08}
{"ticker":"SWX","date":"2015-08-10","pret":0.00461,"close":54.29}
{"ticker":"SWX","date":"2015-08-11","pret":-0.00295,"close":54.98}
{"ticker":"SWX","date":"2015-08-12","pret":0.00699,"close":55.19}
{"ticker":"SWX","date":"2015-08-13","pret":0.00275,"close":54.79}
{"ticker":"SWX","date":"2015-08-14","pret":0.00164,"close":55.59}
{"ticker":"SWX","date":"2015-08-17","pret":0.01126,"close":56.46}
{"ticker":"SWX","date":"2015-08-18","pret":0.01754,"close":56.59}
{"ticker":"SWX","date":"2015-08-19","pret":-0.00249,"close":56.55}
{"ticker":"SWX","date":"2015-08-20","pret":-0.00053,"close":55.83}
{"ticker":"SWX","date":"2015-08-21","pret":-0.01868,"close":55.95}
{"ticker":"SWX","date":"2015-08-24","pret":-0.00947,"close":56.92}
{"ticker":"SWX","date":"2015-08-25","pret":0.06552,"close":55.72}
{"ticker":"SWX","date":"2015-08-26","pret":-0.02993,"close":55.5}
{"ticker":"SWX","date":"2015-08-27","pret":-0.0189,"close":55.8}
{"ticker":"SWX","date":"2015-08-28","pret":-0.00198,"close":55.47}
{"ticker":"SWX","date":"2015-08-31","pret":-0.00379,"close":55.09}
{"ticker":"SWX","date":"2015-09-01","pret":-0.01514,"close":54.42}
{"ticker":"SWX","date":"2015-09-02","pret":0.00842,"close":53.8}
{"ticker":"SWX","date":"2015-09-03","pret":-0.01358,"close":53.84}
{"ticker":"SWX","date":"2015-09-04","pret":-0.01283,"close":53.39}
{"ticker":"SWX","date":"2015-09-08","pret":0.00764,"close":54.15}
{"ticker":"SWX","date":"2015-09-09","pret":0.01071,"close":54.14}
{"ticker":"SWX","date":"2015-09-10","pret":-0.00627,"close":53.49}
{"ticker":"SWX","date":"2015-09-11","pret":-0.01434,"close":53.4}
{"ticker":"SWX","date":"2015-09-14","pret":0.00206,"close":53.23}
{"ticker":"SWX","date":"2015-09-15","pret":-0.00488,"close":53.35}
{"ticker":"SWX","date":"2015-09-16","pret":0.00806,"close":54.37}
{"ticker":"SWX","date":"2015-09-17","pret":0.0115,"close":55.33}
{"ticker":"SWX","date":"2015-09-18","pret":0.0121,"close":55.4}
{"ticker":"SWX","date":"2015-09-21","pret":0.01321,"close":55.57}
{"ticker":"SWX","date":"2015-09-22","pret":-0.00126,"close":55.51}
{"ticker":"SWX","date":"2015-09-23","pret":0.00216,"close":55.29}
{"ticker":"SWX","date":"2015-09-24","pret":-0.00649,"close":56.28}
{"ticker":"SWX","date":"2015-09-25","pret":0.02094,"close":57.29}
{"ticker":"SWX","date":"2015-09-28","pret":0.01389,"close":57.37}
{"ticker":"SWX","date":"2015-09-29","pret":0.00418,"close":57.04}
{"ticker":"SWX","date":"2015-09-30","pret":-0.00558,"close":58.32}
{"ticker":"SWX","date":"2015-10-01","pret":0.02214,"close":58.62}
{"ticker":"SWX","date":"2015-10-02","pret":0.00631,"close":60.12}
{"ticker":"SWX","date":"2015-10-05","pret":0.02683,"close":60.95}
{"ticker":"SWX","date":"2015-10-06","pret":0.00758,"close":60.29}
{"ticker":"SWX","date":"2015-10-07","pret":-0.0094,"close":59.91}
{"ticker":"SWX","date":"2015-10-08","pret":-0.01807,"close":60.2}
{"ticker":"SWX","date":"2015-10-09","pret":0.01608,"close":59.47}
{"ticker":"SWX","date":"2015-10-12","pret":-0.00667,"close":60.81}
{"ticker":"SWX","date":"2015-10-13","pret":0.01494,"close":60.15}
{"ticker":"SWX","date":"2015-10-14","pret":-0.00628,"close":59.7}
{"ticker":"SWX","date":"2015-10-15","pret":-0.01117,"close":62.11}
{"ticker":"SWX","date":"2015-10-16","pret":0.04315,"close":61.87}
{"ticker":"SWX","date":"2015-10-19","pret":-0.0079,"close":62.31}
{"ticker":"SWX","date":"2015-10-20","pret":0.00549,"close":62.56}
{"ticker":"SWX","date":"2015-10-21","pret":0.0069,"close":61.77}
{"ticker":"SWX","date":"2015-10-22","pret":-0.01271,"close":61.95}
{"ticker":"SWX","date":"2015-10-23","pret":0.00291,"close":61.23}
{"ticker":"SWX","date":"2015-10-26","pret":-0.01055,"close":61.99}
{"ticker":"SWX","date":"2015-10-27","pret":0.00942,"close":60.96}
{"ticker":"SWX","date":"2015-10-28","pret":-0.01383,"close":60.85}
{"ticker":"SWX","date":"2015-10-29","pret":-0.00312,"close":60.98}
{"ticker":"SWX","date":"2015-10-30","pret":0.00328,"close":61.46}
{"ticker":"SWX","date":"2015-11-02","pret":0.00523,"close":60.9}
{"ticker":"SWX","date":"2015-11-03","pret":-0.009,"close":61.02}
{"ticker":"SWX","date":"2015-11-04","pret":0.00296,"close":61.38}
{"ticker":"SWX","date":"2015-11-05","pret":0,"close":58.29}
{"ticker":"SWX","date":"2015-11-06","pret":-0.05027,"close":56.78}
{"ticker":"SWX","date":"2015-11-09","pret":-0.02638,"close":55.98}
{"ticker":"SWX","date":"2015-11-10","pret":-0.01408,"close":56.66}
{"ticker":"SWX","date":"2015-11-11","pret":0.01709,"close":56.85}
{"ticker":"SWX","date":"2015-11-12","pret":-0.00637,"close":55.28}
{"ticker":"SWX","date":"2015-11-13","pret":-0.02173,"close":54.56}
{"ticker":"SWX","date":"2015-11-16","pret":-0.00948,"close":55.34}
{"ticker":"SWX","date":"2015-11-17","pret":0.01184,"close":54.67}
{"ticker":"SWX","date":"2015-11-18","pret":-0.00855,"close":55.69}
{"ticker":"SWX","date":"2015-11-19","pret":0.01828,"close":56.19}
{"ticker":"SWX","date":"2015-11-20","pret":0.01424,"close":56.52}
{"ticker":"SWX","date":"2015-11-23","pret":-0.00088,"close":56.73}
{"ticker":"SWX","date":"2015-11-24","pret":0.00142,"close":56.87}
{"ticker":"SWX","date":"2015-11-25","pret":0.00335,"close":56.08}
{"ticker":"SWX","date":"2015-11-26"}
{"ticker":"SWX","date":"2015-11-27","pret":-0.01276,"close":56.52}
{"ticker":"SWX","date":"2015-11-30","pret":0.01012,"close":56.08}
{"ticker":"SWX","date":"2015-12-01","pret":-0.00851,"close":56.02}
{"ticker":"SWX","date":"2015-12-02","pret":-0.00661,"close":54.61}
{"ticker":"SWX","date":"2015-12-03","pret":-0.03077,"close":52.5}
{"ticker":"SWX","date":"2015-12-04","pret":-0.02888,"close":52.2}
{"ticker":"SWX","date":"2015-12-07","pret":-0.00975,"close":52.47}
{"ticker":"SWX","date":"2015-12-08","pret":0.00211,"close":52.32}
{"ticker":"SWX","date":"2015-12-09","pret":0.00115,"close":52.18}
{"ticker":"SWX","date":"2015-12-10","pret":-0.00268,"close":51.48}
{"ticker":"SWX","date":"2015-12-11","pret":-0.02037,"close":51.09}
{"ticker":"SWX","date":"2015-12-14","pret":-0.00098,"close":50.78}
{"ticker":"SWX","date":"2015-12-15","pret":-0.0059,"close":51.06}
{"ticker":"SWX","date":"2015-12-16","pret":0.01177,"close":52.8}
{"ticker":"SWX","date":"2015-12-17"}
{"ticker":"SWX","date":"2015-12-18","pret":0.02256,"close":52.66}
{"ticker":"SWX","date":"2015-12-21","pret":0.00892,"close":52.66}
{"ticker":"SWX","date":"2015-12-22","pret":-0.00474,"close":53.52}
{"ticker":"SWX","date":"2015-12-23","pret":0.01956,"close":54.35}
{"ticker":"SWX","date":"2015-12-24","pret":0.00964,"close":54.29}
{"ticker":"SWX","date":"2015-12-28","pret":-0.00129,"close":55.54}
{"ticker":"SWX","date":"2015-12-29","pret":0.0302,"close":56.27}
{"ticker":"SWX","date":"2015-12-30","pret":0.00732,"close":55.91}
{"ticker":"SWX","date":"2015-12-31","pret":-0.00196,"close":55.16}
{"ticker":"SWX","date":"2016-01-04","pret":-0.02691,"close":53.86}
{"ticker":"SWX","date":"2016-01-05","pret":-0.01253,"close":54.7}
{"ticker":"SXC","date":"2015-01-02","pret":-0.00874,"close":19.29}
{"ticker":"SXC","date":"2015-01-05","pret":-0.01718,"close":19.02}
{"ticker":"SXC","date":"2015-01-06","pret":0.00315,"close":18.8}
{"ticker":"SXC","date":"2015-01-07","pret":-0.00736,"close":18.75}
{"ticker":"SXC","date":"2015-01-08","pret":-0.00954,"close":19.29}
{"ticker":"SXC","date":"2015-01-09","pret":0.0242,"close":18.93}
{"ticker":"SXC","date":"2015-01-12","pret":-0.0173,"close":18.67}
{"ticker":"SXC","date":"2015-01-13","pret":-0.00903,"close":18.14}
{"ticker":"SXC","date":"2015-01-14","pret":-0.0453,"close":18}
{"ticker":"SXC","date":"2015-01-15","pret":0.02209,"close":17.68}
{"ticker":"SXC","date":"2015-01-16","pret":-0.03784,"close":17.66}
{"ticker":"SXC","date":"2015-01-20","pret":0.00057,"close":17.36}
{"ticker":"SXC","date":"2015-01-21","pret":-0.01888,"close":17.24}
{"ticker":"SXC","date":"2015-01-22","pret":0.00288,"close":17.54}
{"ticker":"SXC","date":"2015-01-23","pret":0.01202,"close":17.07}
{"ticker":"SXC","date":"2015-01-26","pret":-0.0277,"close":17.28}
{"ticker":"SXC","date":"2015-01-27","pret":-0.00352,"close":17.15}
{"ticker":"SXC","date":"2015-01-28","pret":0.01342,"close":16.57}
{"ticker":"SXC","date":"2015-01-29","pret":-0.09092,"close":15.52}
{"ticker":"SXC","date":"2015-01-30","pret":-0.04013,"close":15.1}
{"ticker":"SXC","date":"2015-02-02","pret":0.00264,"close":15.12}
{"ticker":"SXC","date":"2015-02-03","pret":0,"close":15.38}
{"ticker":"SXC","date":"2015-02-04","pret":0.01114,"close":15.76}
{"ticker":"SXC","date":"2015-02-05","pret":0.03897,"close":16.69}
{"ticker":"SXC","date":"2015-02-06","pret":0.0501,"close":16.86}
{"ticker":"SXC","date":"2015-02-09","pret":0.0006,"close":16.92}
{"ticker":"SXC","date":"2015-02-10","pret":0.01007,"close":16.56}
{"ticker":"SXC","date":"2015-02-11","pret":-0.02629,"close":16.32}
{"ticker":"SXC","date":"2015-02-12","pret":0.01442,"close":16.74}
{"ticker":"SXC","date":"2015-02-13","pret":0.00179,"close":17.32}
{"ticker":"SXC","date":"2015-02-17","pret":0.02992,"close":17.22}
{"ticker":"SXC","date":"2015-02-18","pret":-0.01163,"close":16.9}
{"ticker":"SXC","date":"2015-02-19","pret":-0.01651,"close":17.19}
{"ticker":"SXC","date":"2015-02-20","pret":0.02001,"close":18.1}
{"ticker":"SXC","date":"2015-02-23","pret":0.04445,"close":17.7}
{"ticker":"SXC","date":"2015-02-24","pret":-0.00559,"close":18.07}
{"ticker":"SXC","date":"2015-02-25","pret":0.0117,"close":18.14}
{"ticker":"SXC","date":"2015-02-26","pret":0.00166,"close":17.73}
{"ticker":"SXC","date":"2015-02-27","pret":-0.01955,"close":18.25}
{"ticker":"SXC","date":"2015-03-02","pret":0.03164,"close":17.96}
{"ticker":"SXC","date":"2015-03-03","pret":-0.0249,"close":17.77}
{"ticker":"SXC","date":"2015-03-04","pret":-0.00844,"close":17.53}
{"ticker":"SXC","date":"2015-03-05","pret":-0.01022,"close":17.65}
{"ticker":"SXC","date":"2015-03-06","pret":-0.0063,"close":17.25}
{"ticker":"SXC","date":"2015-03-09","pret":-0.0075,"close":17.06}
{"ticker":"SXC","date":"2015-03-10","pret":-0.02877,"close":16.71}
{"ticker":"SXC","date":"2015-03-11","pret":-0.00478,"close":16.88}
{"ticker":"SXC","date":"2015-03-12","pret":0.01838,"close":16.85}
{"ticker":"SXC","date":"2015-03-13","pret":-0.0148,"close":16.71}
{"ticker":"SXC","date":"2015-03-16","pret":-0.00239,"close":16.34}
{"ticker":"SXC","date":"2015-03-17","pret":-0.02911,"close":16.38}
{"ticker":"SXC","date":"2015-03-18","pret":0.00307,"close":16.46}
{"ticker":"SXC","date":"2015-03-19","pret":0.00367,"close":16.37}
{"ticker":"SXC","date":"2015-03-20","pret":0.00061,"close":16.46}
{"ticker":"SXC","date":"2015-03-23","pret":0.0067,"close":16.9}
{"ticker":"SXC","date":"2015-03-24","pret":0.0228,"close":16.87}
{"ticker":"SXC","date":"2015-03-25","pret":-0.00356,"close":15.24}
{"ticker":"SXC","date":"2015-03-26","pret":-0.10272,"close":14.85}
{"ticker":"SXC","date":"2015-03-27","pret":-0.02201,"close":15.02}
{"ticker":"SXC","date":"2015-03-30","pret":0.01473,"close":14.97}
{"ticker":"SXC","date":"2015-03-31","pret":-0.0127,"close":14.94}
{"ticker":"SXC","date":"2015-04-01","pret":0.00269,"close":15.28}
{"ticker":"SXC","date":"2015-04-02","pret":0.02125,"close":15.24}
{"ticker":"SXC","date":"2015-04-06","pret":0.00785,"close":15.1}
{"ticker":"SXC","date":"2015-04-07","pret":-0.01444,"close":15.21}
{"ticker":"SXC","date":"2015-04-08","pret":0.00987,"close":15.2}
{"ticker":"SXC","date":"2015-04-09","pret":-0.00723,"close":15.5}
{"ticker":"SXC","date":"2015-04-10","pret":0.02604,"close":15.68}
{"ticker":"SXC","date":"2015-04-13","pret":0.00832,"close":15.33}
{"ticker":"SXC","date":"2015-04-14","pret":-0.01931,"close":15.61}
{"ticker":"SXC","date":"2015-04-15","pret":0.01994,"close":16.02}
{"ticker":"SXC","date":"2015-04-16","pret":0.02018,"close":15.94}
{"ticker":"SXC","date":"2015-04-17","pret":-0.01193,"close":15.6}
{"ticker":"SXC","date":"2015-04-20","pret":-0.01336,"close":15.62}
{"ticker":"SXC","date":"2015-04-21","pret":0.00765,"close":15.61}
{"ticker":"SXC","date":"2015-04-22","pret":-0.00573,"close":15.84}
{"ticker":"SXC","date":"2015-04-23","pret":-0.01936,"close":17.52}
{"ticker":"SXC","date":"2015-04-24","pret":0.13508,"close":17.43}
{"ticker":"SXC","date":"2015-04-27","pret":-0.00456,"close":17.34}
{"ticker":"SXC","date":"2015-04-28","pret":-0.00458,"close":17.65}
{"ticker":"SXC","date":"2015-04-29","pret":0.00858,"close":17.58}
{"ticker":"SXC","date":"2015-04-30","pret":0.00341,"close":17.53}
{"ticker":"SXC","date":"2015-05-01","pret":-0.00341,"close":17.44}
{"ticker":"SXC","date":"2015-05-04","pret":-0.00858,"close":17.51}
{"ticker":"SXC","date":"2015-05-05","pret":0.00344,"close":17.28}
{"ticker":"SXC","date":"2015-05-06","pret":-0.00862,"close":16.63}
{"ticker":"SXC","date":"2015-05-07","pret":-0.04427,"close":16.73}
{"ticker":"SXC","date":"2015-05-08","pret":0.02149,"close":16.84}
{"ticker":"SXC","date":"2015-05-11","pret":-0.00474,"close":16.85}
{"ticker":"SXC","date":"2015-05-12","pret":-0.00059,"close":16.6}
{"ticker":"SXC","date":"2015-05-13","pret":-0.01315,"close":16.52}
{"ticker":"SXC","date":"2015-05-14","pret":-0.00422,"close":16.97}
{"ticker":"SXC","date":"2015-05-15","pret":0.02506,"close":16.86}
{"ticker":"SXC","date":"2015-05-18","pret":-0.00591,"close":16.72}
{"ticker":"SXC","date":"2015-05-19","pret":-0.01253,"close":16.33}
{"ticker":"SXC","date":"2015-05-20","pret":-0.01573,"close":16.3}
{"ticker":"SXC","date":"2015-05-21","pret":-0.00796,"close":16.01}
{"ticker":"SXC","date":"2015-05-22","pret":-0.01673,"close":15.64}
{"ticker":"SXC","date":"2015-05-26","pret":-0.0234,"close":15.2}
{"ticker":"SXC","date":"2015-05-27","pret":-0.03185,"close":15.16}
{"ticker":"SXC","date":"2015-05-28","pret":-0.00066,"close":15.55}
{"ticker":"SXC","date":"2015-05-29","pret":0.02738,"close":16.26}
{"ticker":"SXC","date":"2015-06-01","pret":0.05687,"close":16.09}
{"ticker":"SXC","date":"2015-06-02","pret":-0.02522,"close":16.43}
{"ticker":"SXC","date":"2015-06-03","pret":0.02462,"close":16.24}
{"ticker":"SXC","date":"2015-06-04","pret":-0.0147,"close":15.87}
{"ticker":"SXC","date":"2015-06-05","pret":-0.0212,"close":15.84}
{"ticker":"SXC","date":"2015-06-08","pret":-0.00316,"close":15.21}
{"ticker":"SXC","date":"2015-06-09","pret":-0.03735,"close":15.2}
{"ticker":"SXC","date":"2015-06-10","pret":0.00719,"close":15.28}
{"ticker":"SXC","date":"2015-06-11","pret":-0.00261,"close":15.4}
{"ticker":"SXC","date":"2015-06-12","pret":0.00326,"close":14.81}
{"ticker":"SXC","date":"2015-06-15","pret":-0.04324,"close":14}
{"ticker":"SXC","date":"2015-06-16","pret":-0.06096,"close":14.01}
{"ticker":"SXC","date":"2015-06-17","pret":0.02919,"close":14.56}
{"ticker":"SXC","date":"2015-06-18","pret":0.02358,"close":14.63}
{"ticker":"SXC","date":"2015-06-19","pret":0.00274,"close":14.2}
{"ticker":"SXC","date":"2015-06-22","pret":-0.02492,"close":14.21}
{"ticker":"SXC","date":"2015-06-23","pret":-0.0014,"close":14.4}
{"ticker":"SXC","date":"2015-06-24","pret":0.00978,"close":14.2}
{"ticker":"SXC","date":"2015-06-25","pret":-0.01259,"close":13.84}
{"ticker":"SXC","date":"2015-06-26","pret":-0.02422,"close":13.8}
{"ticker":"SXC","date":"2015-06-29","pret":-0.01599,"close":13.45}
{"ticker":"SXC","date":"2015-06-30","pret":-0.01031,"close":13}
{"ticker":"SXC","date":"2015-07-01","pret":-0.03464,"close":13.09}
{"ticker":"SXC","date":"2015-07-02","pret":0.00459,"close":12.65}
{"ticker":"SXC","date":"2015-07-06","pret":-0.04605,"close":12.5}
{"ticker":"SXC","date":"2015-07-07","pret":-0.0048,"close":12.59}
{"ticker":"SXC","date":"2015-07-08","pret":0.0048,"close":12.17}
{"ticker":"SXC","date":"2015-07-09","pret":-0.01367,"close":12.36}
{"ticker":"SXC","date":"2015-07-10","pret":0.01287,"close":12.01}
{"ticker":"SXC","date":"2015-07-13","pret":-0.0358,"close":12.45}
{"ticker":"SXC","date":"2015-07-14","pret":0.0326,"close":12.42}
{"ticker":"SXC","date":"2015-07-15","pret":-0.00321,"close":11.97}
{"ticker":"SXC","date":"2015-07-16","pret":-0.03188,"close":11.98}
{"ticker":"SXC","date":"2015-07-17","pret":-0.00667,"close":11.88}
{"ticker":"SXC","date":"2015-07-20","pret":-0.00924,"close":11.4}
{"ticker":"SXC","date":"2015-07-21","pret":0.01258,"close":12.48}
{"ticker":"SXC","date":"2015-07-22","pret":0.01489,"close":12.2}
{"ticker":"SXC","date":"2015-07-23","pret":0.02112,"close":12.32}
{"ticker":"SXC","date":"2015-07-24","pret":-0.01132,"close":12.02}
{"ticker":"SXC","date":"2015-07-27","pret":-0.03981,"close":12.11}
{"ticker":"SXC","date":"2015-07-28","pret":0.03164,"close":12.45}
{"ticker":"SXC","date":"2015-07-29","pret":0.02028,"close":12.62}
{"ticker":"SXC","date":"2015-07-30","pret":0.01118,"close":12.34}
{"ticker":"SXC","date":"2015-07-31","pret":-0.01521,"close":12.29}
{"ticker":"SXC","date":"2015-08-03","pret":-0.01136,"close":12.02}
{"ticker":"SXC","date":"2015-08-04","pret":-0.01314,"close":12.24}
{"ticker":"SXC","date":"2015-08-05","pret":0.02368,"close":12.17}
{"ticker":"SXC","date":"2015-08-06","pret":-0.01382,"close":12.41}
{"ticker":"SXC","date":"2015-08-07","pret":0.00977,"close":11.71}
{"ticker":"SXC","date":"2015-08-10","pret":-0.04559,"close":12.13}
{"ticker":"SXC","date":"2015-08-11","pret":0.01013,"close":11.81}
{"ticker":"SXC","date":"2015-08-12","pret":-0.01693,"close":11.8}
{"ticker":"SXC","date":"2015-08-13","pret":0.00426,"close":11.45}
{"ticker":"SXC","date":"2015-08-14","pret":-0.02062,"close":11.13}
{"ticker":"SXC","date":"2015-08-17","pret":-0.0544,"close":11.1}
{"ticker":"SXC","date":"2015-08-18","pret":0.01456,"close":10.94}
{"ticker":"SXC","date":"2015-08-19","pret":-0.02007,"close":10.92}
{"ticker":"SXC","date":"2015-08-20","pret":0.00643,"close":10.69}
{"ticker":"SXC","date":"2015-08-21","pret":-0.05264,"close":10.78}
{"ticker":"SXC","date":"2015-08-24","pret":0.00385,"close":10.12}
{"ticker":"SXC","date":"2015-08-25","pret":0.00288,"close":10.13}
{"ticker":"SXC","date":"2015-08-26","pret":-0.00577,"close":10.45}
{"ticker":"SXC","date":"2015-08-27","pret":0.02099,"close":10.9}
{"ticker":"SXC","date":"2015-08-28","pret":0.02702,"close":11.02}
{"ticker":"SXC","date":"2015-08-31","pret":0.00275,"close":11.48}
{"ticker":"SXC","date":"2015-09-01","pret":0.02623,"close":10.67}
{"ticker":"SXC","date":"2015-09-02","pret":-0.03729,"close":11.24}
{"ticker":"SXC","date":"2015-09-03","pret":0.04264,"close":11.29}
{"ticker":"SXC","date":"2015-09-04","pret":-0.01431,"close":10.95}
{"ticker":"SXC","date":"2015-09-08","pret":0.0027,"close":10.92}
{"ticker":"SXC","date":"2015-09-09","pret":-0.01175,"close":10.58}
{"ticker":"SXC","date":"2015-09-10","pret":-0.04177,"close":10.11}
{"ticker":"SXC","date":"2015-09-11","pret":-0.04656,"close":10}
{"ticker":"SXC","date":"2015-09-14","pret":-0.00698,"close":9.94}
{"ticker":"SXC","date":"2015-09-15","pret":-0.001,"close":10.2}
{"ticker":"SXC","date":"2015-09-16","pret":0.0208,"close":10.65}
{"ticker":"SXC","date":"2015-09-17","pret":0.04035,"close":10.42}
{"ticker":"SXC","date":"2015-09-18","pret":-0.02866,"close":10.44}
{"ticker":"SXC","date":"2015-09-21","pret":0.01443,"close":10.45}
{"ticker":"SXC","date":"2015-09-22","pret":-0.01734,"close":9.69}
{"ticker":"SXC","date":"2015-09-23","pret":-0.05493,"close":8.51}
{"ticker":"SXC","date":"2015-09-24","pret":-0.14563,"close":8.38}
{"ticker":"SXC","date":"2015-09-25","pret":0.00592,"close":8.15}
{"ticker":"SXC","date":"2015-09-28","pret":-0.04962,"close":7.73}
{"ticker":"SXC","date":"2015-09-29","pret":-0.03407,"close":7.81}
{"ticker":"SXC","date":"2015-09-30","pret":0.01022,"close":7.78}
{"ticker":"SXC","date":"2015-10-01","pret":-0.00382,"close":8.37}
{"ticker":"SXC","date":"2015-10-02","pret":0.06182,"close":8.77}
{"ticker":"SXC","date":"2015-10-05","pret":0.06161,"close":9.12}
{"ticker":"SXC","date":"2015-10-06","pret":0.0267,"close":9.39}
{"ticker":"SXC","date":"2015-10-07","pret":0.04507,"close":9.2}
{"ticker":"SXC","date":"2015-10-08","pret":-0.03633,"close":9.63}
{"ticker":"SXC","date":"2015-10-09","pret":0.0571,"close":9.75}
{"ticker":"SXC","date":"2015-10-12","pret":-0.01345,"close":7.01}
{"ticker":"SXC","date":"2015-10-13","pret":-0.31871,"close":6.32}
{"ticker":"SXC","date":"2015-10-14","pret":-0.09302,"close":6.38}
{"ticker":"SXC","date":"2015-10-15","pret":-0.00789,"close":6.34}
{"ticker":"SXC","date":"2015-10-16","pret":0.0126,"close":5.8}
{"ticker":"SXC","date":"2015-10-19","pret":-0.10206,"close":5.6}
{"ticker":"SXC","date":"2015-10-20","pret":-0.03528,"close":5.35}
{"ticker":"SXC","date":"2015-10-21","pret":-0.03843,"close":5.42}
{"ticker":"SXC","date":"2015-10-22","pret":0.01113,"close":5.46}
{"ticker":"SXC","date":"2015-10-23","pret":0.02009,"close":5.36}
{"ticker":"SXC","date":"2015-10-26","pret":-0.03122,"close":5.03}
{"ticker":"SXC","date":"2015-10-27","pret":-0.06753,"close":4.71}
{"ticker":"SXC","date":"2015-10-28","pret":-0.07242,"close":5.05}
{"ticker":"SXC","date":"2015-10-29","pret":0.06239,"close":4.91}
{"ticker":"SXC","date":"2015-10-30","pret":-0.01013,"close":4.96}
{"ticker":"SXC","date":"2015-11-02","pret":0.00406,"close":4.99}
{"ticker":"SXC","date":"2015-11-03","pret":0.0121,"close":5.24}
{"ticker":"SXC","date":"2015-11-04","pret":0.04889,"close":5.01}
{"ticker":"SXC","date":"2015-11-05","pret":-0.0529,"close":4.92}
{"ticker":"SXC","date":"2015-11-06","pret":-0.02444,"close":4.88}
{"ticker":"SXC","date":"2015-11-09","pret":0.00412,"close":5}
{"ticker":"SXC","date":"2015-11-10","pret":0.02634,"close":4.51}
{"ticker":"SXC","date":"2015-11-11","pret":-0.10758,"close":4.02}
{"ticker":"SXC","date":"2015-11-12","pret":-0.13576,"close":4.22}
{"ticker":"SXC","date":"2015-11-13","pret":0.00255,"close":3.92}
{"ticker":"SXC","date":"2015-11-16","pret":-0.04422,"close":4.03}
{"ticker":"SXC","date":"2015-11-17","pret":0.06935,"close":3.89}
{"ticker":"SXC","date":"2015-11-18","pret":-0.03023,"close":3.79}
{"ticker":"SXC","date":"2015-11-19","pret":-0.03912,"close":3.84}
{"ticker":"SXC","date":"2015-11-20","pret":0.02884,"close":3.83}
{"ticker":"SXC","date":"2015-11-23","pret":-0.01562,"close":3.7}
{"ticker":"SXC","date":"2015-11-24","pret":-0.0266,"close":3.69}
{"ticker":"SXC","date":"2015-11-25","pret":-0.01357,"close":3.69}
{"ticker":"SXC","date":"2015-11-26"}
{"ticker":"SXC","date":"2015-11-27","pret":-0.00823,"close":3.6}
{"ticker":"SXC","date":"2015-11-30","pret":-0.00276,"close":3.78}
{"ticker":"SXC","date":"2015-12-01","pret":0.04325,"close":3.63}
{"ticker":"SXC","date":"2015-12-02","pret":-0.06843,"close":3.49}
{"ticker":"SXC","date":"2015-12-03","pret":-0.00853,"close":3.49}
{"ticker":"SXC","date":"2015-12-04","pret":-0.00573,"close":3.29}
{"ticker":"SXC","date":"2015-12-07","pret":-0.07146,"close":3.04}
{"ticker":"SXC","date":"2015-12-08","pret":-0.07032,"close":3.16}
{"ticker":"SXC","date":"2015-12-09","pret":0.03258,"close":2.95}
{"ticker":"SXC","date":"2015-12-10","pret":-0.05942,"close":3.07}
{"ticker":"SXC","date":"2015-12-11","pret":0.02353,"close":2.99}
{"ticker":"SXC","date":"2015-12-14","pret":-0.01675,"close":2.89}
{"ticker":"SXC","date":"2015-12-15","pret":-0.01361,"close":2.91}
{"ticker":"SXC","date":"2015-12-16","pret":0,"close":3.05}
{"ticker":"SXC","date":"2015-12-17"}
{"ticker":"SXC","date":"2015-12-18","pret":0.17257,"close":3.64}
{"ticker":"SXC","date":"2015-12-21","pret":0.05331,"close":3.59}
{"ticker":"SXC","date":"2015-12-22","pret":-0.0249,"close":3.76}
{"ticker":"SXC","date":"2015-12-23","pret":0.0703,"close":3.9}
{"ticker":"SXC","date":"2015-12-24","pret":0.01811,"close":3.85}
{"ticker":"SXC","date":"2015-12-28","pret":-0.02598,"close":3.5}
{"ticker":"SXC","date":"2015-12-29","pret":-0.07654,"close":3.58}
{"ticker":"SXC","date":"2015-12-30","pret":-0.00856,"close":3.5}
{"ticker":"SXC","date":"2015-12-31","pret":0.00856,"close":3.47}
{"ticker":"SXC","date":"2016-01-04","pret":-0.0259,"close":3.79}
{"ticker":"SXC","date":"2016-01-05","pret":0.09716,"close":3.78}
{"ticker":"SXI","date":"2015-01-02","pret":-0.01176,"close":74.98}
{"ticker":"SXI","date":"2015-01-05","pret":-0.04015,"close":73.31}
{"ticker":"SXI","date":"2015-01-06","pret":-0.01484,"close":70.93}
{"ticker":"SXI","date":"2015-01-07","pret":-0.03175,"close":71.61}
{"ticker":"SXI","date":"2015-01-08","pret":0.01434,"close":71.71}
{"ticker":"SXI","date":"2015-01-09","pret":-0.01112,"close":71.04}
{"ticker":"SXI","date":"2015-01-12","pret":-0.0042,"close":69.33}
{"ticker":"SXI","date":"2015-01-13","pret":-0.01699,"close":71.55}
{"ticker":"SXI","date":"2015-01-14","pret":0.01319,"close":72.87}
{"ticker":"SXI","date":"2015-01-15","pret":0.03463,"close":73}
{"ticker":"SXI","date":"2015-01-16","pret":-0.01192,"close":73.81}
{"ticker":"SXI","date":"2015-01-20","pret":0.01978,"close":73.14}
{"ticker":"SXI","date":"2015-01-21","pret":-0.01538,"close":72.37}
{"ticker":"SXI","date":"2015-01-22","pret":0.00629,"close":73.6}
{"ticker":"SXI","date":"2015-01-23","pret":0.00041,"close":73.12}
{"ticker":"SXI","date":"2015-01-26","pret":-0.00191,"close":73.68}
{"ticker":"SXI","date":"2015-01-27","pret":-0.00178,"close":71.7}
{"ticker":"SXI","date":"2015-01-28","pret":-0.01961,"close":70.14}
{"ticker":"SXI","date":"2015-01-29","pret":-0.022,"close":71.09}
{"ticker":"SXI","date":"2015-01-30","pret":0.00413,"close":70.09}
{"ticker":"SXI","date":"2015-02-02","pret":-0.00284,"close":71.17}
{"ticker":"SXI","date":"2015-02-03","pret":-0.00944,"close":72.08}
{"ticker":"SXI","date":"2015-02-04","pret":0.02456,"close":70.98}
{"ticker":"SXI","date":"2015-02-05","pret":-0.00337,"close":71.53}
{"ticker":"SXI","date":"2015-02-06","pret":0.00505,"close":71.49}
{"ticker":"SXI","date":"2015-02-09","pret":-0.00519,"close":70.23}
{"ticker":"SXI","date":"2015-02-10","pret":-0.00579,"close":70.72}
{"ticker":"SXI","date":"2015-02-11","pret":-0.00369,"close":71.16}
{"ticker":"SXI","date":"2015-02-12","pret":0.01495,"close":71.76}
{"ticker":"SXI","date":"2015-02-13","pret":0.00154,"close":71.53}
{"ticker":"SXI","date":"2015-02-17","pret":0.00098,"close":71.85}
{"ticker":"SXI","date":"2015-02-18","pret":-0.00042,"close":72.3}
{"ticker":"SXI","date":"2015-02-19","pret":0.01539,"close":72.06}
{"ticker":"SXI","date":"2015-02-20","pret":-0.01413,"close":71.89}
{"ticker":"SXI","date":"2015-02-23","pret":-0.00154,"close":71.75}
{"ticker":"SXI","date":"2015-02-24","pret":0.00042,"close":72.94}
{"ticker":"SXI","date":"2015-02-25","pret":0.01373,"close":73.66}
{"ticker":"SXI","date":"2015-02-26","pret":0.01273,"close":72.56}
{"ticker":"SXI","date":"2015-02-27","pret":-0.00998,"close":72.5}
{"ticker":"SXI","date":"2015-03-02","pret":-0.00372,"close":72.68}
{"ticker":"SXI","date":"2015-03-03","pret":-0.00373,"close":71.95}
{"ticker":"SXI","date":"2015-03-04","pret":-0.01113,"close":71.75}
{"ticker":"SXI","date":"2015-03-05","pret":0.0028,"close":72.83}
{"ticker":"SXI","date":"2015-03-06","pret":0.01262,"close":73.23}
{"ticker":"SXI","date":"2015-03-09","pret":0.00605,"close":74.09}
{"ticker":"SXI","date":"2015-03-10","pret":0.00683,"close":73.95}
{"ticker":"SXI","date":"2015-03-11","pret":0.00462,"close":74}
{"ticker":"SXI","date":"2015-03-12","pret":0.01158,"close":76.31}
{"ticker":"SXI","date":"2015-03-13","pret":0.02159,"close":76.1}
{"ticker":"SXI","date":"2015-03-16","pret":-0.04037,"close":77.96}
{"ticker":"SXI","date":"2015-03-17","pret":0.05571,"close":79.5}
{"ticker":"SXI","date":"2015-03-18","pret":0.02043,"close":80.79}
{"ticker":"SXI","date":"2015-03-19","pret":0.0158,"close":79.69}
{"ticker":"SXI","date":"2015-03-20","pret":-0.00474,"close":83.2}
{"ticker":"SXI","date":"2015-03-23","pret":0.04019,"close":81.95}
{"ticker":"SXI","date":"2015-03-24","pret":-0.01928,"close":82.06}
{"ticker":"SXI","date":"2015-03-25","pret":0.0011,"close":81.82}
{"ticker":"SXI","date":"2015-03-26","pret":-0.0049,"close":80.94}
{"ticker":"SXI","date":"2015-03-27","pret":-0.00579,"close":81.21}
{"ticker":"SXI","date":"2015-03-30","pret":0.008,"close":82.5}
{"ticker":"SXI","date":"2015-03-31","pret":0.00379,"close":82.13}
{"ticker":"SXI","date":"2015-04-01","pret":-0.00061,"close":82.46}
{"ticker":"SXI","date":"2015-04-02","pret":0.01203,"close":82.34}
{"ticker":"SXI","date":"2015-04-06","pret":-0.01374,"close":82.75}
{"ticker":"SXI","date":"2015-04-07","pret":0.01688,"close":82.02}
{"ticker":"SXI","date":"2015-04-08","pret":-0.01529,"close":82.58}
{"ticker":"SXI","date":"2015-04-09","pret":0.013,"close":82.26}
{"ticker":"SXI","date":"2015-04-10","pret":-0.00193,"close":82.53}
{"ticker":"SXI","date":"2015-04-13","pret":-0.0046,"close":82.2}
{"ticker":"SXI","date":"2015-04-14","pret":-0.00365,"close":82.51}
{"ticker":"SXI","date":"2015-04-15","pret":0.01152,"close":83.26}
{"ticker":"SXI","date":"2015-04-16","pret":-0.0006,"close":83.51}
{"ticker":"SXI","date":"2015-04-17","pret":-0.00314,"close":82.27}
{"ticker":"SXI","date":"2015-04-20","pret":-0.00218,"close":82.33}
{"ticker":"SXI","date":"2015-04-21","pret":0.00036,"close":82.41}
{"ticker":"SXI","date":"2015-04-22","pret":-0.00182,"close":82.53}
{"ticker":"SXI","date":"2015-04-23","pret":-0.0034,"close":82.64}
{"ticker":"SXI","date":"2015-04-24","pret":0.00619,"close":82.52}
{"ticker":"SXI","date":"2015-04-27","pret":-0.00109,"close":82.3}
{"ticker":"SXI","date":"2015-04-28","pret":-0.00535,"close":82.32}
{"ticker":"SXI","date":"2015-04-29","pret":-0.0022,"close":82.2}
{"ticker":"SXI","date":"2015-04-30","pret":-0.00196,"close":80.87}
{"ticker":"SXI","date":"2015-05-01","pret":-0.01977,"close":79.99}
{"ticker":"SXI","date":"2015-05-04","pret":-0.00363,"close":78.61}
{"ticker":"SXI","date":"2015-05-05","pret":-0.01387,"close":78.5}
{"ticker":"SXI","date":"2015-05-06","pret":-0.00178,"close":79.41}
{"ticker":"SXI","date":"2015-05-07","pret":0.00697,"close":79.33}
{"ticker":"SXI","date":"2015-05-08","pret":0.01068,"close":79.48}
{"ticker":"SXI","date":"2015-05-11","pret":-0.01119,"close":80.09}
{"ticker":"SXI","date":"2015-05-12","pret":0.01331,"close":78.66}
{"ticker":"SXI","date":"2015-05-13","pret":-0.01914,"close":79.44}
{"ticker":"SXI","date":"2015-05-14","pret":0.01702,"close":81.83}
{"ticker":"SXI","date":"2015-05-15","pret":0.0209,"close":80.61}
{"ticker":"SXI","date":"2015-05-18","pret":-0.01791,"close":80.76}
{"ticker":"SXI","date":"2015-05-19","pret":0.00522,"close":80.71}
{"ticker":"SXI","date":"2015-05-20","pret":-0.00273,"close":81.65}
{"ticker":"SXI","date":"2015-05-21","pret":0.01652,"close":81.25}
{"ticker":"SXI","date":"2015-05-22","pret":-0.00601,"close":80.69}
{"ticker":"SXI","date":"2015-05-26","pret":-0.01113,"close":79.07}
{"ticker":"SXI","date":"2015-05-27","pret":-0.02087,"close":79.95}
{"ticker":"SXI","date":"2015-05-28","pret":0.00822,"close":79.96}
{"ticker":"SXI","date":"2015-05-29","pret":0.00327,"close":80.01}
{"ticker":"SXI","date":"2015-06-01","pret":0.00738,"close":79.17}
{"ticker":"SXI","date":"2015-06-02","pret":-0.01608,"close":80.71}
{"ticker":"SXI","date":"2015-06-03","pret":0.02452,"close":81.07}
{"ticker":"SXI","date":"2015-06-04","pret":-0.00136,"close":80.15}
{"ticker":"SXI","date":"2015-06-05","pret":-0.0087,"close":80.89}
{"ticker":"SXI","date":"2015-06-08","pret":0.00486,"close":81.27}
{"ticker":"SXI","date":"2015-06-09","pret":0.00817,"close":81.2}
{"ticker":"SXI","date":"2015-06-10","pret":0.00871,"close":82.29}
{"ticker":"SXI","date":"2015-06-11","pret":0.00767,"close":81.84}
{"ticker":"SXI","date":"2015-06-12","pret":-0.01109,"close":81.16}
{"ticker":"SXI","date":"2015-06-15","pret":-0.01246,"close":80.99}
{"ticker":"SXI","date":"2015-06-16","pret":0.00396,"close":83}
{"ticker":"SXI","date":"2015-06-17","pret":0.02948,"close":82.26}
{"ticker":"SXI","date":"2015-06-18","pret":-0.00892,"close":83.65}
{"ticker":"SXI","date":"2015-06-19","pret":0.00916,"close":83.05}
{"ticker":"SXI","date":"2015-06-22","pret":-0.00096,"close":83.2}
{"ticker":"SXI","date":"2015-06-23","pret":-0.00409,"close":83.53}
{"ticker":"SXI","date":"2015-06-24","pret":0.00685,"close":83.23}
{"ticker":"SXI","date":"2015-06-25","pret":0.00156,"close":82.99}
{"ticker":"SXI","date":"2015-06-26","pret":-0.0072,"close":81.79}
{"ticker":"SXI","date":"2015-06-29","pret":-0.02377,"close":79.89}
{"ticker":"SXI","date":"2015-06-30","pret":-0.00235,"close":79.93}
{"ticker":"SXI","date":"2015-07-01","pret":-0.00782,"close":81.36}
{"ticker":"SXI","date":"2015-07-02","pret":0.01497,"close":81.27}
{"ticker":"SXI","date":"2015-07-06","pret":-0.01884,"close":81.65}
{"ticker":"SXI","date":"2015-07-07","pret":0.02264,"close":81.91}
{"ticker":"SXI","date":"2015-07-08","pret":-0.0054,"close":78.2}
{"ticker":"SXI","date":"2015-07-09","pret":-0.02882,"close":79.6}
{"ticker":"SXI","date":"2015-07-10","pret":0.01595,"close":81.02}
{"ticker":"SXI","date":"2015-07-13","pret":0.01459,"close":81.54}
{"ticker":"SXI","date":"2015-07-14","pret":0.00208,"close":82.01}
{"ticker":"SXI","date":"2015-07-15","pret":0.00122,"close":80.71}
{"ticker":"SXI","date":"2015-07-16","pret":-0.00774,"close":80.26}
{"ticker":"SXI","date":"2015-07-17","pret":-0.01341,"close":79.5}
{"ticker":"SXI","date":"2015-07-20","pret":-0.00879,"close":78.53}
{"ticker":"SXI","date":"2015-07-21","pret":-0.0146,"close":77.92}
{"ticker":"SXI","date":"2015-07-22","pret":-0.00783,"close":77.68}
{"ticker":"SXI","date":"2015-07-23","pret":0.00322,"close":77.11}
{"ticker":"SXI","date":"2015-07-24","pret":-0.01385,"close":75.35}
{"ticker":"SXI","date":"2015-07-27","pret":-0.02427,"close":74.74}
{"ticker":"SXI","date":"2015-07-28","pret":-0.00214,"close":74.5}
{"ticker":"SXI","date":"2015-07-29","pret":-0.00362,"close":74.7}
{"ticker":"SXI","date":"2015-07-30","pret":-0.00282,"close":74.29}
{"ticker":"SXI","date":"2015-07-31","pret":0.00524,"close":74.84}
{"ticker":"SXI","date":"2015-08-03","pret":0.00027,"close":74.32}
{"ticker":"SXI","date":"2015-08-04","pret":-0.00497,"close":73.14}
{"ticker":"SXI","date":"2015-08-05","pret":-0.01574,"close":72.8}
{"ticker":"SXI","date":"2015-08-06","pret":-0.00741,"close":71.99}
{"ticker":"SXI","date":"2015-08-07","pret":-0.01303,"close":70.84}
{"ticker":"SXI","date":"2015-08-10","pret":-0.00405,"close":72.87}
{"ticker":"SXI","date":"2015-08-11","pret":0.01226,"close":72.86}
{"ticker":"SXI","date":"2015-08-12","pret":0.00304,"close":73.14}
{"ticker":"SXI","date":"2015-08-13","pret":0.00715,"close":74.31}
{"ticker":"SXI","date":"2015-08-14","pret":0.01658,"close":75.6}
{"ticker":"SXI","date":"2015-08-17","pret":0.01763,"close":75.36}
{"ticker":"SXI","date":"2015-08-18","pret":-0.00159,"close":74.55}
{"ticker":"SXI","date":"2015-08-19","pret":-0.01375,"close":73.85}
{"ticker":"SXI","date":"2015-08-20","pret":-0.01708,"close":72.61}
{"ticker":"SXI","date":"2015-08-21","pret":-0.0238,"close":72.11}
{"ticker":"SXI","date":"2015-08-24","pret":-0.03274,"close":70.64}
{"ticker":"SXI","date":"2015-08-25","pret":0.08193,"close":77.56}
{"ticker":"SXI","date":"2015-08-26","pret":0.05082,"close":77.4}
{"ticker":"SXI","date":"2015-08-27","pret":-0.01301,"close":77.84}
{"ticker":"SXI","date":"2015-08-28","pret":0.00064,"close":79.24}
{"ticker":"SXI","date":"2015-08-31","pret":0.01427,"close":80.02}
{"ticker":"SXI","date":"2015-09-01","pret":0.00303,"close":76.61}
{"ticker":"SXI","date":"2015-09-02","pret":-0.02749,"close":78.11}
{"ticker":"SXI","date":"2015-09-03","pret":0.00929,"close":78.13}
{"ticker":"SXI","date":"2015-09-04","pret":-0.00412,"close":77.86}
{"ticker":"SXI","date":"2015-09-08","pret":0.01713,"close":79.09}
{"ticker":"SXI","date":"2015-09-09","pret":0.00896,"close":77.8}
{"ticker":"SXI","date":"2015-09-10","pret":-0.02816,"close":77.99}
{"ticker":"SXI","date":"2015-09-11","pret":-0.00026,"close":77.53}
{"ticker":"SXI","date":"2015-09-14","pret":0.00181,"close":75.98}
{"ticker":"SXI","date":"2015-09-15","pret":-0.02033,"close":76.87}
{"ticker":"SXI","date":"2015-09-16","pret":0.01425,"close":79.02}
{"ticker":"SXI","date":"2015-09-17","pret":0.02601,"close":78.33}
{"ticker":"SXI","date":"2015-09-18","pret":-0.02057,"close":76.22}
{"ticker":"SXI","date":"2015-09-21","pret":-0.00882,"close":75.75}
{"ticker":"SXI","date":"2015-09-22","pret":-0.02947,"close":74.5}
{"ticker":"SXI","date":"2015-09-23","pret":0.00054,"close":72.69}
{"ticker":"SXI","date":"2015-09-24","pret":-0.03104,"close":73.8}
{"ticker":"SXI","date":"2015-09-25","pret":0.02742,"close":75.04}
{"ticker":"SXI","date":"2015-09-28","pret":0.00269,"close":75.17}
{"ticker":"SXI","date":"2015-09-29","pret":0.01306,"close":76.57}
{"ticker":"SXI","date":"2015-09-30","pret":0.02291,"close":75.35}
{"ticker":"SXI","date":"2015-10-01","pret":-0.02066,"close":74.15}
{"ticker":"SXI","date":"2015-10-02","pret":-0.02991,"close":76.39}
{"ticker":"SXI","date":"2015-10-05","pret":0.04734,"close":78.37}
{"ticker":"SXI","date":"2015-10-06","pret":0.01661,"close":77.87}
{"ticker":"SXI","date":"2015-10-07","pret":0.00459,"close":80.11}
{"ticker":"SXI","date":"2015-10-08","pret":0.02039,"close":82.9}
{"ticker":"SXI","date":"2015-10-09"}
{"ticker":"SXI","date":"2015-10-12","pret":0.01692,"close":82.35}
{"ticker":"SXI","date":"2015-10-13","pret":0.00074,"close":79.91}
{"ticker":"SXI","date":"2015-10-14","pret":-0.02115,"close":78.18}
{"ticker":"SXI","date":"2015-10-15","pret":-0.02314,"close":78.53}
{"ticker":"SXI","date":"2015-10-16","pret":0.00841,"close":78.27}
{"ticker":"SXI","date":"2015-10-19","pret":-0.01328,"close":78.57}
{"ticker":"SXI","date":"2015-10-20","pret":0.0087,"close":79.07}
{"ticker":"SXI","date":"2015-10-21","pret":0.00977,"close":79.22}
{"ticker":"SXI","date":"2015-10-22","pret":0.00139,"close":80.91}
{"ticker":"SXI","date":"2015-10-23","pret":0.02711,"close":81.09}
{"ticker":"SXI","date":"2015-10-26","pret":-0.00492,"close":79.98}
{"ticker":"SXI","date":"2015-10-27","pret":-0.01929,"close":79.8}
{"ticker":"SXI","date":"2015-10-28","pret":0.01137,"close":84.47}
{"ticker":"SXI","date":"2015-10-29","pret":0.04221,"close":88.04}
{"ticker":"SXI","date":"2015-10-30","pret":0.04734,"close":89.72}
{"ticker":"SXI","date":"2015-11-02","pret":0.01544,"close":91.26}
{"ticker":"SXI","date":"2015-11-03","pret":0.01719,"close":91.25}
{"ticker":"SXI","date":"2015-11-04","pret":0.0069,"close":91.13}
{"ticker":"SXI","date":"2015-11-05","pret":-0.0058,"close":91.53}
{"ticker":"SXI","date":"2015-11-06","pret":0.00417,"close":91.02}
{"ticker":"SXI","date":"2015-11-09","pret":-0.0078,"close":89.85}
{"ticker":"SXI","date":"2015-11-10","pret":-0.01276,"close":91.68}
{"ticker":"SXI","date":"2015-11-11","pret":0.0284,"close":91.68}
{"ticker":"SXI","date":"2015-11-12","pret":-0.01575,"close":89.09}
{"ticker":"SXI","date":"2015-11-13","pret":-0.0232,"close":89.57}
{"ticker":"SXI","date":"2015-11-16","pret":0.00585,"close":89.09}
{"ticker":"SXI","date":"2015-11-17","pret":0.00425,"close":88.67}
{"ticker":"SXI","date":"2015-11-18","pret":-0.00448,"close":90.98}
{"ticker":"SXI","date":"2015-11-19","pret":0.02011,"close":89.94}
{"ticker":"SXI","date":"2015-11-20","pret":-0.01028,"close":89.88}
{"ticker":"SXI","date":"2015-11-23","pret":0.00377,"close":90.51}
{"ticker":"SXI","date":"2015-11-24","pret":-0.00466,"close":90.26}
{"ticker":"SXI","date":"2015-11-25","pret":0.00344,"close":90}
{"ticker":"SXI","date":"2015-11-26"}
{"ticker":"SXI","date":"2015-11-27","pret":-0.00133,"close":90.28}
{"ticker":"SXI","date":"2015-11-30","pret":0.00354,"close":89.37}
{"ticker":"SXI","date":"2015-12-01","pret":-0.01045,"close":89.48}
{"ticker":"SXI","date":"2015-12-02","pret":-0.00235,"close":88.94}
{"ticker":"SXI","date":"2015-12-03","pret":0.00179,"close":86.89}
{"ticker":"SXI","date":"2015-12-04","pret":-0.0295,"close":86.86}
{"ticker":"SXI","date":"2015-12-07","pret":-0.00392,"close":85}
{"ticker":"SXI","date":"2015-12-08","pret":-0.02766,"close":82.41}
{"ticker":"SXI","date":"2015-12-09","pret":-0.02126,"close":81.36}
{"ticker":"SXI","date":"2015-12-10","pret":-0.01148,"close":80.38}
{"ticker":"SXI","date":"2015-12-11","pret":-0.02966,"close":80.42}
{"ticker":"SXI","date":"2015-12-14","pret":0.01942,"close":81.42}
{"ticker":"SXI","date":"2015-12-15","pret":0.01576,"close":81.48}
{"ticker":"SXI","date":"2015-12-16","pret":0.0022,"close":81.36}
{"ticker":"SXI","date":"2015-12-17"}
{"ticker":"SXI","date":"2015-12-18","pret":-0.0233,"close":80.59}
{"ticker":"SXI","date":"2015-12-21","pret":0.01608,"close":82.03}
{"ticker":"SXI","date":"2015-12-22","pret":0.00636,"close":83.73}
{"ticker":"SXI","date":"2015-12-23","pret":0.02493,"close":83.26}
{"ticker":"SXI","date":"2015-12-24","pret":-0.00346,"close":83.05}
{"ticker":"SXI","date":"2015-12-28","pret":-0.00767,"close":84.42}
{"ticker":"SXI","date":"2015-12-29","pret":0.02001,"close":85.55}
{"ticker":"SXI","date":"2015-12-30","pret":0.00658,"close":84.33}
{"ticker":"SXI","date":"2015-12-31","pret":-0.01178,"close":83.15}
{"ticker":"SXI","date":"2016-01-04","pret":-0.02874,"close":81.36}
{"ticker":"SXI","date":"2016-01-05","pret":-0.00747,"close":81.35}
{"ticker":"SXT","date":"2015-01-02","pret":-0.02704,"close":59.87}
{"ticker":"SXT","date":"2015-01-05","pret":-0.02052,"close":58.79}
{"ticker":"SXT","date":"2015-01-06","pret":-0.00541,"close":57.39}
{"ticker":"SXT","date":"2015-01-07","pret":-0.02158,"close":57.77}
{"ticker":"SXT","date":"2015-01-08","pret":0.01119,"close":59.58}
{"ticker":"SXT","date":"2015-01-09","pret":0.01798,"close":58.87}
{"ticker":"SXT","date":"2015-01-12","pret":-0.00793,"close":58.17}
{"ticker":"SXT","date":"2015-01-13","pret":-0.00408,"close":58.48}
{"ticker":"SXT","date":"2015-01-14","pret":-0.01872,"close":58.88}
{"ticker":"SXT","date":"2015-01-15","pret":0.03225,"close":58.7}
{"ticker":"SXT","date":"2015-01-16","pret":-0.01933,"close":60.33}
{"ticker":"SXT","date":"2015-01-20","pret":0.032,"close":60.47}
{"ticker":"SXT","date":"2015-01-21","pret":-0.00332,"close":60.17}
{"ticker":"SXT","date":"2015-01-22","pret":0.00812,"close":61.52}
{"ticker":"SXT","date":"2015-01-23","pret":0.01718,"close":61.24}
{"ticker":"SXT","date":"2015-01-26","pret":-0.01109,"close":61.64}
{"ticker":"SXT","date":"2015-01-27","pret":0.00148,"close":61.65}
{"ticker":"SXT","date":"2015-01-28","pret":0.01479,"close":61}
{"ticker":"SXT","date":"2015-01-29","pret":-0.0161,"close":61.76}
{"ticker":"SXT","date":"2015-01-30","pret":0.00344,"close":61}
{"ticker":"SXT","date":"2015-02-02","pret":-0.00376,"close":61.51}
{"ticker":"SXT","date":"2015-02-03","pret":0.01465,"close":62.41}
{"ticker":"SXT","date":"2015-02-04","pret":0.00419,"close":62.19}
{"ticker":"SXT","date":"2015-02-05","pret":0.00498,"close":62.53}
{"ticker":"SXT","date":"2015-02-06","pret":-0.0061,"close":62.41}
{"ticker":"SXT","date":"2015-02-09","pret":-0.01723,"close":58.91}
{"ticker":"SXT","date":"2015-02-10","pret":-0.03114,"close":58.82}
{"ticker":"SXT","date":"2015-02-11","pret":-0.00986,"close":59.35}
{"ticker":"SXT","date":"2015-02-12","pret":0.02363,"close":60.22}
{"ticker":"SXT","date":"2015-02-13","pret":0.00632,"close":61.31}
{"ticker":"SXT","date":"2015-02-17","pret":0.01726,"close":61.66}
{"ticker":"SXT","date":"2015-02-18","pret":0,"close":62.09}
{"ticker":"SXT","date":"2015-02-19","pret":0.00714,"close":62.41}
{"ticker":"SXT","date":"2015-02-20","pret":0.0095,"close":62.96}
{"ticker":"SXT","date":"2015-02-23","pret":0.00416,"close":63.08}
{"ticker":"SXT","date":"2015-02-24","pret":0.00493,"close":63.53}
{"ticker":"SXT","date":"2015-02-25","pret":0.0098,"close":63.49}
{"ticker":"SXT","date":"2015-02-26","pret":-0.00378,"close":63.53}
{"ticker":"SXT","date":"2015-02-27","pret":-0.00095,"close":63.61}
{"ticker":"SXT","date":"2015-03-02","pret":0.00126,"close":64.87}
{"ticker":"SXT","date":"2015-03-03","pret":0.01922,"close":65.01}
{"ticker":"SXT","date":"2015-03-04","pret":0.0054,"close":65.01}
{"ticker":"SXT","date":"2015-03-05","pret":0.00077,"close":64.98}
{"ticker":"SXT","date":"2015-03-06","pret":-0.00912,"close":64.71}
{"ticker":"SXT","date":"2015-03-09","pret":0.00712,"close":64.71}
{"ticker":"SXT","date":"2015-03-10","pret":-0.00929,"close":64.01}
{"ticker":"SXT","date":"2015-03-11","pret":-0.00327,"close":64.38}
{"ticker":"SXT","date":"2015-03-12","pret":0.01241,"close":65.36}
{"ticker":"SXT","date":"2015-03-13","pret":0.00768,"close":64.28}
{"ticker":"SXT","date":"2015-03-16","pret":-0.01402,"close":64.76}
{"ticker":"SXT","date":"2015-03-17","pret":0.0017,"close":64.65}
{"ticker":"SXT","date":"2015-03-18","pret":-0.00031,"close":65.08}
{"ticker":"SXT","date":"2015-03-19","pret":0.00217,"close":64.88}
{"ticker":"SXT","date":"2015-03-20","pret":0.01153,"close":65.8}
{"ticker":"SXT","date":"2015-03-23","pret":0.00381,"close":65.29}
{"ticker":"SXT","date":"2015-03-24","pret":-0.00657,"close":65.82}
{"ticker":"SXT","date":"2015-03-25","pret":0.00778,"close":64.3}
{"ticker":"SXT","date":"2015-03-26","pret":-0.02759,"close":64.4}
{"ticker":"SXT","date":"2015-03-27","pret":0.00856,"close":65.5}
{"ticker":"SXT","date":"2015-03-30","pret":0.01964,"close":66.4}
{"ticker":"SXT","date":"2015-03-31","pret":0.01463,"close":68.88}
{"ticker":"SXT","date":"2015-04-01","pret":0.02631,"close":68.16}
{"ticker":"SXT","date":"2015-04-02","pret":-0.00409,"close":68.36}
{"ticker":"SXT","date":"2015-04-06","pret":-0.00073,"close":69.62}
{"ticker":"SXT","date":"2015-04-07","pret":0.01801,"close":68.34}
{"ticker":"SXT","date":"2015-04-08","pret":-0.00984,"close":69.14}
{"ticker":"SXT","date":"2015-04-09","pret":0.00507,"close":69.02}
{"ticker":"SXT","date":"2015-04-10","pret":0.00419,"close":69.16}
{"ticker":"SXT","date":"2015-04-13","pret":-0.00607,"close":69.07}
{"ticker":"SXT","date":"2015-04-14","pret":0.00232,"close":68.93}
{"ticker":"SXT","date":"2015-04-15","pret":0.00116,"close":69.1}
{"ticker":"SXT","date":"2015-04-16","pret":-0.00231,"close":68.24}
{"ticker":"SXT","date":"2015-04-17","pret":-0.01385,"close":66.47}
{"ticker":"SXT","date":"2015-04-20","pret":-0.01956,"close":67.27}
{"ticker":"SXT","date":"2015-04-21","pret":0.00344,"close":67.76}
{"ticker":"SXT","date":"2015-04-22","pret":0.01583,"close":68.83}
{"ticker":"SXT","date":"2015-04-23","pret":0.00352,"close":69.16}
{"ticker":"SXT","date":"2015-04-24","pret":0.01033,"close":68}
{"ticker":"SXT","date":"2015-04-27","pret":-0.01502,"close":67.28}
{"ticker":"SXT","date":"2015-04-28","pret":-0.01332,"close":68.61}
{"ticker":"SXT","date":"2015-04-29","pret":0.01932,"close":67.37}
{"ticker":"SXT","date":"2015-04-30","pret":-0.02605,"close":65.36}
{"ticker":"SXT","date":"2015-05-01","pret":-0.01862,"close":66}
{"ticker":"SXT","date":"2015-05-04","pret":0.01184,"close":66.45}
{"ticker":"SXT","date":"2015-05-05","pret":0.00271,"close":65.9}
{"ticker":"SXT","date":"2015-05-06","pret":-0.0109,"close":65.79}
{"ticker":"SXT","date":"2015-05-07","pret":0,"close":66}
{"ticker":"SXT","date":"2015-05-08","pret":0.01195,"close":65.7}
{"ticker":"SXT","date":"2015-05-11","pret":-0.01439,"close":65.68}
{"ticker":"SXT","date":"2015-05-12","pret":-0.00061,"close":64.74}
{"ticker":"SXT","date":"2015-05-13","pret":-0.00766,"close":64.72}
{"ticker":"SXT","date":"2015-05-14","pret":0.00215,"close":66.53}
{"ticker":"SXT","date":"2015-05-15","pret":0.02217,"close":66.81}
{"ticker":"SXT","date":"2015-05-18","pret":0.0033,"close":67.58}
{"ticker":"SXT","date":"2015-05-19","pret":0.01294,"close":67.91}
{"ticker":"SXT","date":"2015-05-20","pret":0.00339,"close":68.02}
{"ticker":"SXT","date":"2015-05-21","pret":0.00118,"close":68.31}
{"ticker":"SXT","date":"2015-05-22","pret":0.00132,"close":67.79}
{"ticker":"SXT","date":"2015-05-26","pret":-0.01137,"close":67.43}
{"ticker":"SXT","date":"2015-05-27","pret":0.00607,"close":68.26}
{"ticker":"SXT","date":"2015-05-28","pret":0.00354,"close":68.23}
{"ticker":"SXT","date":"2015-05-29","pret":0.00059,"close":67.7}
{"ticker":"SXT","date":"2015-06-01","pret":0.00279,"close":67.98}
{"ticker":"SXT","date":"2015-06-02","pret":-0.00987,"close":67.84}
{"ticker":"SXT","date":"2015-06-03","pret":0.00855,"close":68.5}
{"ticker":"SXT","date":"2015-06-04","pret":-0.00088,"close":67.71}
{"ticker":"SXT","date":"2015-06-05","pret":-0.00486,"close":67.65}
{"ticker":"SXT","date":"2015-06-08","pret":-0.00163,"close":67.43}
{"ticker":"SXT","date":"2015-06-09","pret":-0.00474,"close":67.44}
{"ticker":"SXT","date":"2015-06-10","pret":0.00902,"close":68.54}
{"ticker":"SXT","date":"2015-06-11","pret":0.01273,"close":68.73}
{"ticker":"SXT","date":"2015-06-12","pret":-0.00044,"close":67.93}
{"ticker":"SXT","date":"2015-06-15","pret":-0.01924,"close":66.98}
{"ticker":"SXT","date":"2015-06-16","pret":-0.00744,"close":68.63}
{"ticker":"SXT","date":"2015-06-17","pret":0.03031,"close":68.54}
{"ticker":"SXT","date":"2015-06-18","pret":-0.00145,"close":69.56}
{"ticker":"SXT","date":"2015-06-19","pret":0.01097,"close":69.26}
{"ticker":"SXT","date":"2015-06-22","pret":-0.00201,"close":69.91}
{"ticker":"SXT","date":"2015-06-23","pret":0.00474,"close":70.25}
{"ticker":"SXT","date":"2015-06-24","pret":0.00528,"close":69.78}
{"ticker":"SXT","date":"2015-06-25","pret":-0.004,"close":69.81}
{"ticker":"SXT","date":"2015-06-26","pret":0,"close":69.63}
{"ticker":"SXT","date":"2015-06-29","pret":-0.0102,"close":68.09}
{"ticker":"SXT","date":"2015-06-30","pret":-0.00958,"close":68.34}
{"ticker":"SXT","date":"2015-07-01","pret":0.00466,"close":68.17}
{"ticker":"SXT","date":"2015-07-02","pret":-0.00568,"close":67.7}
{"ticker":"SXT","date":"2015-07-06","pret":-0.01961,"close":67.46}
{"ticker":"SXT","date":"2015-07-07","pret":0.00475,"close":67.53}
{"ticker":"SXT","date":"2015-07-08","pret":-0.00938,"close":66.87}
{"ticker":"SXT","date":"2015-07-09","pret":0.01042,"close":67.07}
{"ticker":"SXT","date":"2015-07-10","pret":0.00532,"close":67.98}
{"ticker":"SXT","date":"2015-07-13","pret":0.00543,"close":68.95}
{"ticker":"SXT","date":"2015-07-14","pret":0.01034,"close":69.7}
{"ticker":"SXT","date":"2015-07-15","pret":0.00837,"close":68.68}
{"ticker":"SXT","date":"2015-07-16","pret":-0.00939,"close":68.67}
{"ticker":"SXT","date":"2015-07-17","pret":-0.00436,"close":68.34}
{"ticker":"SXT","date":"2015-07-20","pret":-0.00878,"close":68.42}
{"ticker":"SXT","date":"2015-07-21","pret":0.00834,"close":67.58}
{"ticker":"SXT","date":"2015-07-22","pret":-0.01498,"close":68.63}
{"ticker":"SXT","date":"2015-07-23","pret":0.01498,"close":67.56}
{"ticker":"SXT","date":"2015-07-24","pret":-0.03004,"close":65.51}
{"ticker":"SXT","date":"2015-07-27","pret":-0.02402,"close":65.78}
{"ticker":"SXT","date":"2015-07-28","pret":0.01406,"close":66.91}
{"ticker":"SXT","date":"2015-07-29","pret":0.01117,"close":67.67}
{"ticker":"SXT","date":"2015-07-30","pret":0.0103,"close":67.63}
{"ticker":"SXT","date":"2015-07-31","pret":0.00799,"close":68.39}
{"ticker":"SXT","date":"2015-08-03","pret":0.00558,"close":68.2}
{"ticker":"SXT","date":"2015-08-04","pret":0.00161,"close":68.19}
{"ticker":"SXT","date":"2015-08-05","pret":-0.00234,"close":68.52}
{"ticker":"SXT","date":"2015-08-06","pret":0.00658,"close":68.38}
{"ticker":"SXT","date":"2015-08-07","pret":-0.01098,"close":67.64}
{"ticker":"SXT","date":"2015-08-10","pret":0.00132,"close":68.47}
{"ticker":"SXT","date":"2015-08-11","pret":-0.00088,"close":68.01}
{"ticker":"SXT","date":"2015-08-12","pret":-0.00605,"close":67.61}
{"ticker":"SXT","date":"2015-08-13","pret":0.00178,"close":67.1}
{"ticker":"SXT","date":"2015-08-14","pret":-0.0101,"close":68.22}
{"ticker":"SXT","date":"2015-08-17","pret":0.01379,"close":68.59}
{"ticker":"SXT","date":"2015-08-18","pret":0.01113,"close":68.36}
{"ticker":"SXT","date":"2015-08-19","pret":-0.0129,"close":67.71}
{"ticker":"SXT","date":"2015-08-20","pret":-0.00845,"close":66.22}
{"ticker":"SXT","date":"2015-08-21","pret":-0.04349,"close":65.42}
{"ticker":"SXT","date":"2015-08-24","pret":-0.03769,"close":64.01}
{"ticker":"SXT","date":"2015-08-25","pret":0.06241,"close":62.07}
{"ticker":"SXT","date":"2015-08-26","pret":-0.04228,"close":63.85}
{"ticker":"SXT","date":"2015-08-27","pret":0.01989,"close":65.35}
{"ticker":"SXT","date":"2015-08-28","pret":0.0088,"close":65.36}
{"ticker":"SXT","date":"2015-08-31","pret":0.00292,"close":65.15}
{"ticker":"SXT","date":"2015-09-01","pret":-0.01919,"close":62.68}
{"ticker":"SXT","date":"2015-09-02","pret":-0.01068,"close":63.16}
{"ticker":"SXT","date":"2015-09-03","pret":0.00111,"close":63.2}
{"ticker":"SXT","date":"2015-09-04","pret":-0.01574,"close":62.25}
{"ticker":"SXT","date":"2015-09-08","pret":0.0102,"close":63.09}
{"ticker":"SXT","date":"2015-09-09","pret":0.00253,"close":63.03}
{"ticker":"SXT","date":"2015-09-10","pret":-0.00555,"close":62.69}
{"ticker":"SXT","date":"2015-09-11","pret":-0.00959,"close":63.32}
{"ticker":"SXT","date":"2015-09-14","pret":0.01893,"close":62.71}
{"ticker":"SXT","date":"2015-09-15","pret":-0.00744,"close":63.46}
{"ticker":"SXT","date":"2015-09-16","pret":0.0087,"close":64.44}
{"ticker":"SXT","date":"2015-09-17","pret":0.01438,"close":64.23}
{"ticker":"SXT","date":"2015-09-18","pret":-0.01406,"close":63.05}
{"ticker":"SXT","date":"2015-09-21","pret":-0.00284,"close":63.97}
{"ticker":"SXT","date":"2015-09-22","pret":0.00032,"close":62.7}
{"ticker":"SXT","date":"2015-09-23","pret":-0.00665,"close":62.2}
{"ticker":"SXT","date":"2015-09-24","pret":-0.02021,"close":61.96}
{"ticker":"SXT","date":"2015-09-25","pret":0.01304,"close":61.96}
{"ticker":"SXT","date":"2015-09-28","pret":-0.01336,"close":60.17}
{"ticker":"SXT","date":"2015-09-29","pret":-0.02528,"close":60.03}
{"ticker":"SXT","date":"2015-09-30","pret":0.00762,"close":61.3}
{"ticker":"SXT","date":"2015-10-01","pret":0.0136,"close":60.26}
{"ticker":"SXT","date":"2015-10-02","pret":-0.02957,"close":61.58}
{"ticker":"SXT","date":"2015-10-05","pret":0.03993,"close":62.88}
{"ticker":"SXT","date":"2015-10-06","pret":0.01217,"close":62.41}
{"ticker":"SXT","date":"2015-10-07","pret":-0.00431,"close":63.82}
{"ticker":"SXT","date":"2015-10-08","pret":0.01633,"close":65.34}
{"ticker":"SXT","date":"2015-10-09","pret":0.03081,"close":65.88}
{"ticker":"SXT","date":"2015-10-12","pret":0.00335,"close":66.16}
{"ticker":"SXT","date":"2015-10-13","pret":-0.00046,"close":65.73}
{"ticker":"SXT","date":"2015-10-14","pret":0.00152,"close":65.39}
{"ticker":"SXT","date":"2015-10-15","pret":-0.00289,"close":66.18}
{"ticker":"SXT","date":"2015-10-16","pret":0.0112,"close":66.54}
{"ticker":"SXT","date":"2015-10-19","pret":-0.00513,"close":66.46}
{"ticker":"SXT","date":"2015-10-20","pret":0.00332,"close":66.23}
{"ticker":"SXT","date":"2015-10-21","pret":0.00316,"close":64.98}
{"ticker":"SXT","date":"2015-10-22","pret":-0.01667,"close":65.34}
{"ticker":"SXT","date":"2015-10-23","pret":0.00898,"close":64.82}
{"ticker":"SXT","date":"2015-10-26","pret":-0.02237,"close":64.13}
{"ticker":"SXT","date":"2015-10-27","pret":-0.01153,"close":63.7}
{"ticker":"SXT","date":"2015-10-28","pret":-0.00047,"close":65.6}
{"ticker":"SXT","date":"2015-10-29","pret":0.02585,"close":65.12}
{"ticker":"SXT","date":"2015-10-30","pret":-0.00829,"close":65.27}
{"ticker":"SXT","date":"2015-11-02","pret":0.00476,"close":65.85}
{"ticker":"SXT","date":"2015-11-03","pret":0.00535,"close":66.15}
{"ticker":"SXT","date":"2015-11-04","pret":0.00623,"close":65.97}
{"ticker":"SXT","date":"2015-11-05","pret":-0.00152,"close":65.89}
{"ticker":"SXT","date":"2015-11-06","pret":-0.00685,"close":66.25}
{"ticker":"SXT","date":"2015-11-09","pret":0.01034,"close":64.73}
{"ticker":"SXT","date":"2015-11-10","pret":-0.02512,"close":64.52}
{"ticker":"SXT","date":"2015-11-11","pret":0.0017,"close":64.37}
{"ticker":"SXT","date":"2015-11-12","pret":-0.00699,"close":63.1}
{"ticker":"SXT","date":"2015-11-13","pret":-0.01937,"close":63.03}
{"ticker":"SXT","date":"2015-11-16","pret":0.00428,"close":64.4}
{"ticker":"SXT","date":"2015-11-17","pret":0.01321,"close":64.33}
{"ticker":"SXT","date":"2015-11-18","pret":0.00499,"close":64.93}
{"ticker":"SXT","date":"2015-11-19","pret":0.0099,"close":64.92}
{"ticker":"SXT","date":"2015-11-20","pret":0.00522,"close":64.71}
{"ticker":"SXT","date":"2015-11-23","pret":-0.01186,"close":64.9}
{"ticker":"SXT","date":"2015-11-24","pret":0.00263,"close":65.4}
{"ticker":"SXT","date":"2015-11-25","pret":0.00938,"close":66.13}
{"ticker":"SXT","date":"2015-11-26"}
{"ticker":"SXT","date":"2015-11-27","pret":0.0102,"close":66.48}
{"ticker":"SXT","date":"2015-11-30","pret":0.00785,"close":66.84}
{"ticker":"SXT","date":"2015-12-01","pret":0.00943,"close":67}
{"ticker":"SXT","date":"2015-12-02","pret":-0.00209,"close":66.08}
{"ticker":"SXT","date":"2015-12-03","pret":-0.00915,"close":64.99}
{"ticker":"SXT","date":"2015-12-04","pret":-0.02085,"close":66.27}
{"ticker":"SXT","date":"2015-12-07","pret":0.01693,"close":65.89}
{"ticker":"SXT","date":"2015-12-08","pret":-0.01447,"close":64.09}
{"ticker":"SXT","date":"2015-12-09","pret":-0.01702,"close":63.82}
{"ticker":"SXT","date":"2015-12-10","pret":-0.00501,"close":63.22}
{"ticker":"SXT","date":"2015-12-11","pret":-0.02574,"close":61.88}
{"ticker":"SXT","date":"2015-12-14","pret":-0.00565,"close":62.17}
{"ticker":"SXT","date":"2015-12-15","pret":0.0135,"close":62.49}
{"ticker":"SXT","date":"2015-12-16","pret":0.00239,"close":63.07}
{"ticker":"SXT","date":"2015-12-17"}
{"ticker":"SXT","date":"2015-12-18","pret":-0.018,"close":61.04}
{"ticker":"SXT","date":"2015-12-21","pret":-0.00488,"close":61.8}
{"ticker":"SXT","date":"2015-12-22","pret":0.01215,"close":62.85}
{"ticker":"SXT","date":"2015-12-23","pret":0.01645,"close":63.72}
{"ticker":"SXT","date":"2015-12-24","pret":0.01024,"close":63.82}
{"ticker":"SXT","date":"2015-12-28","pret":-0.00314,"close":63.92}
{"ticker":"SXT","date":"2015-12-29","pret":0.0097,"close":64.29}
{"ticker":"SXT","date":"2015-12-30","pret":0.00171,"close":64.16}
{"ticker":"SXT","date":"2015-12-31","pret":-0.00827,"close":62.82}
{"ticker":"SXT","date":"2016-01-04","pret":-0.03056,"close":60.7}
{"ticker":"SXT","date":"2016-01-05","pret":-0.01679,"close":60.58}
{"ticker":"SYA","date":"2015-01-02","pret":-0.02477,"close":22.85}
{"ticker":"SYA","date":"2015-01-05","pret":-0.01965,"close":22.56}
{"ticker":"SYA","date":"2015-01-06","pret":-0.00309,"close":22.27}
{"ticker":"SYA","date":"2015-01-07","pret":-0.00666,"close":22.11}
{"ticker":"SYA","date":"2015-01-08","pret":-0.00894,"close":22.37}
{"ticker":"SYA","date":"2015-01-09","pret":0.00359,"close":21.96}
{"ticker":"SYA","date":"2015-01-12","pret":-0.01944,"close":21.81}
{"ticker":"SYA","date":"2015-01-13","pret":0.0041,"close":21.68}
{"ticker":"SYA","date":"2015-01-14","pret":-0.02905,"close":21.24}
{"ticker":"SYA","date":"2015-01-15","pret":-0.00799,"close":20.78}
{"ticker":"SYA","date":"2015-01-16","pret":-0.02483,"close":21.09}
{"ticker":"SYA","date":"2015-01-20","pret":0.01821,"close":20.51}
{"ticker":"SYA","date":"2015-01-21","pret":-0.02695,"close":20.35}
{"ticker":"SYA","date":"2015-01-22","pret":-0.00049,"close":21.13}
{"ticker":"SYA","date":"2015-01-23","pret":0.03076,"close":21.11}
{"ticker":"SYA","date":"2015-01-26","pret":0.00047,"close":21.36}
{"ticker":"SYA","date":"2015-01-27","pret":-0.01381,"close":21.24}
{"ticker":"SYA","date":"2015-01-28","pret":0.0265,"close":20.77}
{"ticker":"SYA","date":"2015-01-29","pret":-0.02794,"close":20.96}
{"ticker":"SYA","date":"2015-01-30","pret":-0.00578,"close":20.31}
{"ticker":"SYA","date":"2015-02-02","pret":-0.02247,"close":21.11}
{"ticker":"SYA","date":"2015-02-03","pret":0.05058,"close":21.7}
{"ticker":"SYA","date":"2015-02-04","pret":0.01307,"close":21.54}
{"ticker":"SYA","date":"2015-02-05","pret":0.00324,"close":22.09}
{"ticker":"SYA","date":"2015-02-06","pret":0.02465,"close":22.56}
{"ticker":"SYA","date":"2015-02-09","pret":0.0121,"close":22.52}
{"ticker":"SYA","date":"2015-02-10","pret":0.01107,"close":22.64}
{"ticker":"SYA","date":"2015-02-11","pret":-0.00397,"close":22.85}
{"ticker":"SYA","date":"2015-02-12","pret":0.01667,"close":23}
{"ticker":"SYA","date":"2015-02-13","pret":-0.00131,"close":22.86}
{"ticker":"SYA","date":"2015-02-17","pret":-0.00436,"close":23.16}
{"ticker":"SYA","date":"2015-02-18","pret":0.00611,"close":22.91}
{"ticker":"SYA","date":"2015-02-19","pret":-0.00961,"close":23.2}
{"ticker":"SYA","date":"2015-02-20","pret":0.01352,"close":23.05}
{"ticker":"SYA","date":"2015-02-23","pret":-0.00695,"close":22.71}
{"ticker":"SYA","date":"2015-02-24","pret":-0.01096,"close":22.84}
{"ticker":"SYA","date":"2015-02-25","pret":0.00484,"close":22.79}
{"ticker":"SYA","date":"2015-02-26","pret":-0.00132,"close":22.86}
{"ticker":"SYA","date":"2015-02-27","pret":0,"close":22.58}
{"ticker":"SYA","date":"2015-03-02","pret":-0.00573,"close":22.95}
{"ticker":"SYA","date":"2015-03-03","pret":0.00792,"close":22.92}
{"ticker":"SYA","date":"2015-03-04","pret":-0.00219,"close":22.59}
{"ticker":"SYA","date":"2015-03-05","pret":-0.00352,"close":22.69}
{"ticker":"SYA","date":"2015-03-06","pret":-0.01108,"close":22.95}
{"ticker":"SYA","date":"2015-03-09","pret":0.0251,"close":23.04}
{"ticker":"SYA","date":"2015-03-10","pret":-0.00961,"close":22.47}
{"ticker":"SYA","date":"2015-03-11","pret":-0.0137,"close":22.39}
{"ticker":"SYA","date":"2015-03-12","pret":0.00533,"close":23.14}
{"ticker":"SYA","date":"2015-03-13","pret":0.02449,"close":22.98}
{"ticker":"SYA","date":"2015-03-16","pret":-0.00346,"close":23.26}
{"ticker":"SYA","date":"2015-03-17","pret":0.00043,"close":23.4}
{"ticker":"SYA","date":"2015-03-18","pret":0.00992,"close":23.49}
{"ticker":"SYA","date":"2015-03-19","pret":0.00471,"close":23.09}
{"ticker":"SYA","date":"2015-03-20","pret":-0.00944,"close":23.36}
{"ticker":"SYA","date":"2015-03-23","pret":0.00516,"close":23.19}
{"ticker":"SYA","date":"2015-03-24","pret":-0.00559,"close":23.32}
{"ticker":"SYA","date":"2015-03-25","pret":0.00773,"close":22.94}
{"ticker":"SYA","date":"2015-03-26","pret":-0.02032,"close":22.97}
{"ticker":"SYA","date":"2015-03-27","pret":0.00436,"close":22.99}
{"ticker":"SYA","date":"2015-03-30","pret":0.00434,"close":23.47}
{"ticker":"SYA","date":"2015-03-31","pret":0.01205,"close":23.46}
{"ticker":"SYA","date":"2015-04-01","pret":0.00043,"close":23.57}
{"ticker":"SYA","date":"2015-04-02","pret":0.00809,"close":23.67}
{"ticker":"SYA","date":"2015-04-06","pret":-0.00809,"close":23.53}
{"ticker":"SYA","date":"2015-04-07","pret":0.00171,"close":23.29}
{"ticker":"SYA","date":"2015-04-08","pret":-0.00342,"close":23.52}
{"ticker":"SYA","date":"2015-04-09","pret":0.00725,"close":23.85}
{"ticker":"SYA","date":"2015-04-10","pret":0.0202,"close":23.88}
{"ticker":"SYA","date":"2015-04-13","pret":-0.00795,"close":24.04}
{"ticker":"SYA","date":"2015-04-14","pret":0.02652,"close":24.33}
{"ticker":"SYA","date":"2015-04-15","pret":-0.00451,"close":24.62}
{"ticker":"SYA","date":"2015-04-16","pret":0.01103,"close":24.62}
{"ticker":"SYA","date":"2015-04-17","pret":-0.01103,"close":24.3}
{"ticker":"SYA","date":"2015-04-20","pret":0.0041,"close":24.69}
{"ticker":"SYA","date":"2015-04-21","pret":0.01341,"close":24.94}
{"ticker":"SYA","date":"2015-04-22","pret":0.00564,"close":25.87}
{"ticker":"SYA","date":"2015-04-23","pret":0.03278,"close":25.42}
{"ticker":"SYA","date":"2015-04-24","pret":-0.03761,"close":24.21}
{"ticker":"SYA","date":"2015-04-27","pret":-0.02492,"close":23.83}
{"ticker":"SYA","date":"2015-04-28","pret":-0.01207,"close":24.35}
{"ticker":"SYA","date":"2015-04-29","pret":0.01702,"close":24.56}
{"ticker":"SYA","date":"2015-04-30","pret":-0.00082,"close":23.75}
{"ticker":"SYA","date":"2015-05-01","pret":-0.02081,"close":23.86}
{"ticker":"SYA","date":"2015-05-04","pret":0.00084,"close":23.89}
{"ticker":"SYA","date":"2015-05-05","pret":-0.00084,"close":23.8}
{"ticker":"SYA","date":"2015-05-06","pret":0.00545,"close":23.87}
{"ticker":"SYA","date":"2015-05-07","pret":-0.00545,"close":24.01}
{"ticker":"SYA","date":"2015-05-08","pret":0.01627,"close":24.09}
{"ticker":"SYA","date":"2015-05-11","pret":-0.00332,"close":24.31}
{"ticker":"SYA","date":"2015-05-12","pret":0.00497,"close":24.3}
{"ticker":"SYA","date":"2015-05-13","pret":0.00289,"close":24.16}
{"ticker":"SYA","date":"2015-05-14","pret":0.00288,"close":24.45}
{"ticker":"SYA","date":"2015-05-15","pret":0.00614,"close":24.21}
{"ticker":"SYA","date":"2015-05-18","pret":-0.01067,"close":24.64}
{"ticker":"SYA","date":"2015-05-19","pret":0.01474,"close":24.6}
{"ticker":"SYA","date":"2015-05-20","pret":0.00284,"close":24.67}
{"ticker":"SYA","date":"2015-05-21","pret":-0.00569,"close":24.56}
{"ticker":"SYA","date":"2015-05-22","pret":0.00204,"close":24.51}
{"ticker":"SYA","date":"2015-05-26","pret":-0.00653,"close":24.38}
{"ticker":"SYA","date":"2015-05-27","pret":0,"close":24.84}
{"ticker":"SYA","date":"2015-05-28","pret":0.01181,"close":24.66}
{"ticker":"SYA","date":"2015-05-29","pret":-0.0065,"close":24.46}
{"ticker":"SYA","date":"2015-06-01","pret":-0.00367,"close":24.19}
{"ticker":"SYA","date":"2015-06-02","pret":-0.01982,"close":24.33}
{"ticker":"SYA","date":"2015-06-03","pret":0.01736,"close":24.76}
{"ticker":"SYA","date":"2015-06-04","pret":0.00776,"close":24.42}
{"ticker":"SYA","date":"2015-06-05","pret":0.00203,"close":24.8}
{"ticker":"SYA","date":"2015-06-08","pret":0.00607,"close":24.62}
{"ticker":"SYA","date":"2015-06-09","pret":-0.0081,"close":24.81}
{"ticker":"SYA","date":"2015-06-10","pret":-0.01434,"close":24.74}
{"ticker":"SYA","date":"2015-06-11","pret":0.01799,"close":24.98}
{"ticker":"SYA","date":"2015-06-12","pret":0.01128,"close":24.89}
{"ticker":"SYA","date":"2015-06-15","pret":-0.01534,"close":23.82}
{"ticker":"SYA","date":"2015-06-16","pret":-0.03435,"close":24.17}
{"ticker":"SYA","date":"2015-06-17","pret":0.02372,"close":24.24}
{"ticker":"SYA","date":"2015-06-18","pret":0.00287,"close":24.7}
{"ticker":"SYA","date":"2015-06-19","pret":0.01222,"close":24.54}
{"ticker":"SYA","date":"2015-06-22","pret":0.00202,"close":24.65}
{"ticker":"SYA","date":"2015-06-23","pret":-0.0004,"close":24.77}
{"ticker":"SYA","date":"2015-06-24","pret":0.00121,"close":24.96}
{"ticker":"SYA","date":"2015-06-25","pret":0.01404,"close":24.9}
{"ticker":"SYA","date":"2015-06-26","pret":-0.00479,"close":24.97}
{"ticker":"SYA","date":"2015-06-29","pret":-0.01248,"close":24.06}
{"ticker":"SYA","date":"2015-06-30","pret":-0.01182,"close":24.17}
{"ticker":"SYA","date":"2015-07-01","pret":0.00287,"close":24.52}
{"ticker":"SYA","date":"2015-07-02","pret":0.00652,"close":24.61}
{"ticker":"SYA","date":"2015-07-06","pret":-0.00448,"close":24.59}
{"ticker":"SYA","date":"2015-07-07","pret":-0.00327,"close":24.41}
{"ticker":"SYA","date":"2015-07-08","pret":-0.01277,"close":23.89}
{"ticker":"SYA","date":"2015-07-09","pret":0.0062,"close":23.94}
{"ticker":"SYA","date":"2015-07-10","pret":0.00411,"close":24.6}
{"ticker":"SYA","date":"2015-07-13","pret":0.01304,"close":24.78}
{"ticker":"SYA","date":"2015-07-14","pret":-0.00162,"close":24.62}
{"ticker":"SYA","date":"2015-07-15","pret":-0.00122,"close":24.59}
{"ticker":"SYA","date":"2015-07-16","pret":0.0089,"close":24.7}
{"ticker":"SYA","date":"2015-07-17","pret":-0.00606,"close":24.5}
{"ticker":"SYA","date":"2015-07-20","pret":-0.00813,"close":24.52}
{"ticker":"SYA","date":"2015-07-21","pret":0.00082,"close":24.52}
{"ticker":"SYA","date":"2015-07-22","pret":-0.0045,"close":24.27}
{"ticker":"SYA","date":"2015-07-23","pret":-0.00411,"close":24.03}
{"ticker":"SYA","date":"2015-07-24","pret":0.01064,"close":25.05}
{"ticker":"SYA","date":"2015-07-27","pret":0.00932,"close":24.81}
{"ticker":"SYA","date":"2015-07-28","pret":0.00202,"close":24.71}
{"ticker":"SYA","date":"2015-07-29","pret":-0.00646,"close":24.99}
{"ticker":"SYA","date":"2015-07-30","pret":0.00606,"close":24.99}
{"ticker":"SYA","date":"2015-07-31","pret":-0.00242,"close":25.04}
{"ticker":"SYA","date":"2015-08-03","pret":0.01324,"close":25.19}
{"ticker":"SYA","date":"2015-08-04","pret":0.00159,"close":25}
{"ticker":"SYA","date":"2015-08-05","pret":-0.00319,"close":25.12}
{"ticker":"SYA","date":"2015-08-06","pret":-0.01164,"close":24.47}
{"ticker":"SYA","date":"2015-08-07","pret":-0.01628,"close":26.77}
{"ticker":"SYA","date":"2015-08-10","pret":0.1767,"close":29.52}
{"ticker":"SYA","date":"2015-08-11","pret":0.08311,"close":31.5}
{"ticker":"SYA","date":"2015-08-12","pret":-0.00222,"close":31.64}
{"ticker":"SYA","date":"2015-08-13","pret":0.0019,"close":31.59}
{"ticker":"SYA","date":"2015-08-14","pret":-0.00127,"close":31.6}
{"ticker":"SYA","date":"2015-08-17","pret":0.00095,"close":31.59}
{"ticker":"SYA","date":"2015-08-18","pret":0,"close":31.58}
{"ticker":"SYA","date":"2015-08-19","pret":-0.0019,"close":31.64}
{"ticker":"SYA","date":"2015-08-20","pret":0.00063,"close":31.57}
{"ticker":"SYA","date":"2015-08-21","pret":-0.00159,"close":31.49}
{"ticker":"SYA","date":"2015-08-24","pret":-0.0035,"close":31.07}
{"ticker":"SYA","date":"2015-08-25","pret":0,"close":31.26}
{"ticker":"SYA","date":"2015-08-26","pret":0.00286,"close":31.24}
{"ticker":"SYA","date":"2015-08-27","pret":-0.00382,"close":31.42}
{"ticker":"SYA","date":"2015-08-28","pret":0,"close":31.42}
{"ticker":"SYA","date":"2015-08-31","pret":0.00064,"close":31.47}
{"ticker":"SYA","date":"2015-09-01","pret":0.00032,"close":31.47}
{"ticker":"SYA","date":"2015-09-02","pret":0.0035,"close":31.5}
{"ticker":"SYA","date":"2015-09-03","pret":0.00159,"close":31.48}
{"ticker":"SYA","date":"2015-09-04","pret":-0.00572,"close":31.52}
{"ticker":"SYA","date":"2015-09-08","pret":0.00762,"close":31.5}
{"ticker":"SYA","date":"2015-09-09","pret":-0.00222,"close":31.53}
{"ticker":"SYA","date":"2015-09-10","pret":0.00032,"close":31.59}
{"ticker":"SYA","date":"2015-09-11","pret":0.00063,"close":31.51}
{"ticker":"SYA","date":"2015-09-14","pret":-0.00095,"close":31.5}
{"ticker":"SYA","date":"2015-09-15","pret":0.00032,"close":31.5}
{"ticker":"SYA","date":"2015-09-16","pret":-0.00127,"close":31.55}
{"ticker":"SYA","date":"2015-09-17","pret":0.00127,"close":31.51}
{"ticker":"SYA","date":"2015-09-18","pret":-0.00159,"close":31.49}
{"ticker":"SYA","date":"2015-09-21","pret":0.00064,"close":31.62}
{"ticker":"SYA","date":"2015-09-22","pret":0.00159,"close":31.58}
{"ticker":"SYA","date":"2015-09-23","pret":0.00032,"close":31.52}
{"ticker":"SYA","date":"2015-09-24","pret":-0.00127,"close":31.55}
{"ticker":"SYA","date":"2015-09-25","pret":0.00095,"close":31.46}
{"ticker":"SYA","date":"2015-09-28","pret":-0.0019,"close":31.45}
{"ticker":"SYA","date":"2015-09-29","pret":-0.00095,"close":31.46}
{"ticker":"SYA","date":"2015-09-30","pret":0,"close":31.64}
{"ticker":"SYA","date":"2015-10-01","pret":0.00475,"close":31.58}
{"ticker":"SYA","date":"2015-10-02","pret":-0.0019,"close":31.66}
{"ticker":"SYA","date":"2015-10-05","pret":0.00411,"close":31.7}
{"ticker":"SYA","date":"2015-10-06","pret":-0.00032,"close":31.73}
{"ticker":"SYA","date":"2015-10-07","pret":0.00126,"close":31.8}
{"ticker":"SYA","date":"2015-10-08","pret":0.00063,"close":31.79}
{"ticker":"SYA","date":"2015-10-09","pret":0.00189,"close":31.71}
{"ticker":"SYA","date":"2015-10-12","pret":-0.00252,"close":31.82}
{"ticker":"SYA","date":"2015-10-13","pret":0.00252,"close":31.74}
{"ticker":"SYA","date":"2015-10-14","pret":-0.00189,"close":31.73}
{"ticker":"SYA","date":"2015-10-15","pret":0,"close":31.77}
{"ticker":"SYA","date":"2015-10-16","pret":0.00126,"close":31.74}
{"ticker":"SYA","date":"2015-10-19","pret":-0.00126,"close":31.75}
{"ticker":"SYA","date":"2015-10-20","pret":0.00063,"close":31.75}
{"ticker":"SYA","date":"2015-10-21","pret":0,"close":31.75}
{"ticker":"SYA","date":"2015-10-22","pret":0.00063,"close":31.82}
{"ticker":"SYA","date":"2015-10-23","pret":0.0022,"close":31.85}
{"ticker":"SYA","date":"2015-10-26","pret":-0.00126,"close":31.82}
{"ticker":"SYA","date":"2015-10-27","pret":-0.00063,"close":31.72}
{"ticker":"SYA","date":"2015-10-28","pret":-0.0022,"close":31.82}
{"ticker":"SYA","date":"2015-10-29","pret":0.0022,"close":31.75}
{"ticker":"SYA","date":"2015-10-30","pret":-0.00094,"close":31.73}
{"ticker":"SYA","date":"2015-11-02","pret":-0.00063,"close":31.75}
{"ticker":"SYA","date":"2015-11-03","pret":0,"close":31.7}
{"ticker":"SYA","date":"2015-11-04","pret":0,"close":31.73}
{"ticker":"SYA","date":"2015-11-05","pret":-0.00095,"close":31.67}
{"ticker":"SYA","date":"2015-11-06","pret":-0.00063,"close":31.68}
{"ticker":"SYA","date":"2015-11-09","pret":-0.00032,"close":31.62}
{"ticker":"SYA","date":"2015-11-10","pret":-0.00221,"close":31.69}
{"ticker":"SYA","date":"2015-11-11","pret":0.0041,"close":31.62}
{"ticker":"SYA","date":"2015-11-12","pret":-0.02005,"close":31.61}
{"ticker":"SYA","date":"2015-11-13","pret":0.015,"close":31.65}
{"ticker":"SYA","date":"2015-11-16","pret":0.00158,"close":31.7}
{"ticker":"SYA","date":"2015-11-17","pret":-0.00032,"close":31.58}
{"ticker":"SYA","date":"2015-11-18","pret":-0.00158,"close":31.55}
{"ticker":"SYA","date":"2015-11-19","pret":-0.00063,"close":31.56}
{"ticker":"SYA","date":"2015-11-20","pret":0.0019,"close":31.55}
{"ticker":"SYA","date":"2015-11-23","pret":-0.0019,"close":31.54}
{"ticker":"SYA","date":"2015-11-24","pret":-0.00032,"close":31.57}
{"ticker":"SYA","date":"2015-11-25","pret":0.00127,"close":31.57}
{"ticker":"SYA","date":"2015-11-26"}
{"ticker":"SYA","date":"2015-11-27","pret":-0.00063,"close":31.58}
{"ticker":"SYA","date":"2015-11-30","pret":0.00127,"close":31.48}
{"ticker":"SYA","date":"2015-12-01","pret":-0.00285,"close":31.63}
{"ticker":"SYA","date":"2015-12-02","pret":0.00285,"close":31.63}
{"ticker":"SYA","date":"2015-12-03","pret":0.00095,"close":31.67}
{"ticker":"SYA","date":"2015-12-04","pret":0.00095,"close":31.74}
{"ticker":"SYA","date":"2015-12-07","pret":0.00126,"close":31.6}
{"ticker":"SYA","date":"2015-12-08","pret":-0.00474,"close":31.6}
{"ticker":"SYA","date":"2015-12-09","pret":0.0019,"close":31.65}
{"ticker":"SYA","date":"2015-12-10","pret":0.00063,"close":31.65}
{"ticker":"SYA","date":"2015-12-11","pret":-0.00126,"close":31.64}
{"ticker":"SYA","date":"2015-12-14","pret":0.00126,"close":31.69}
{"ticker":"SYA","date":"2015-12-15","pret":0.00284,"close":31.71}
{"ticker":"SYA","date":"2015-12-16","pret":0.00063,"close":31.67}
{"ticker":"SYA","date":"2015-12-17"}
{"ticker":"SYA","date":"2015-12-18","pret":-0.00442,"close":31.6}
{"ticker":"SYA","date":"2015-12-21","pret":0,"close":31.68}
{"ticker":"SYA","date":"2015-12-22","pret":0.00221,"close":31.65}
{"ticker":"SYA","date":"2015-12-23","pret":0.00063,"close":31.7}
{"ticker":"SYA","date":"2015-12-24","pret":0.00095,"close":31.69}
{"ticker":"SYA","date":"2015-12-28","pret":-0.00158,"close":31.72}
{"ticker":"SYA","date":"2015-12-29","pret":0.00221,"close":31.78}
{"ticker":"SYA","date":"2015-12-30","pret":0.00126,"close":31.81}
{"ticker":"SYA","date":"2015-12-31","pret":0,"close":31.77}
{"ticker":"SYA","date":"2016-01-04","pret":-0.00347,"close":31.82}
{"ticker":"SYA","date":"2016-01-05","pret":0.00441,"close":31.81}
{"ticker":"SYBT","date":"2015-01-02","pret":-0.01798,"close":32.86}
{"ticker":"SYBT","date":"2015-01-05","pret":-0.025,"close":32.22}
{"ticker":"SYBT","date":"2015-01-06","pret":-0.01785,"close":31.5}
{"ticker":"SYBT","date":"2015-01-07","pret":-0.01344,"close":31.95}
{"ticker":"SYBT","date":"2015-01-08","pret":0.00815,"close":32.58}
{"ticker":"SYBT","date":"2015-01-09","pret":0.01702,"close":31.67}
{"ticker":"SYBT","date":"2015-01-12","pret":-0.02895,"close":31.16}
{"ticker":"SYBT","date":"2015-01-13","pret":-0.00348,"close":31.94}
{"ticker":"SYBT","date":"2015-01-14","pret":0.02782,"close":31.73}
{"ticker":"SYBT","date":"2015-01-15","pret":-0.0256,"close":31.05}
{"ticker":"SYBT","date":"2015-01-16","pret":-0.02206,"close":31.71}
{"ticker":"SYBT","date":"2015-01-20","pret":0.02554,"close":31.26}
{"ticker":"SYBT","date":"2015-01-21","pret":-0.01973,"close":30.67}
{"ticker":"SYBT","date":"2015-01-22","pret":-0.00096,"close":32.27}
{"ticker":"SYBT","date":"2015-01-23","pret":0.03478,"close":31.9}
{"ticker":"SYBT","date":"2015-01-26","pret":-0.00592,"close":32.35}
{"ticker":"SYBT","date":"2015-01-27","pret":-0.01322,"close":31.43}
{"ticker":"SYBT","date":"2015-01-28","pret":-0.02437,"close":30.47}
{"ticker":"SYBT","date":"2015-01-29","pret":-0.00325,"close":31.54}
{"ticker":"SYBT","date":"2015-01-30","pret":0.01583,"close":30.8}
{"ticker":"SYBT","date":"2015-02-02","pret":-0.00934,"close":31.27}
{"ticker":"SYBT","date":"2015-02-03","pret":0.01126,"close":31.74}
{"ticker":"SYBT","date":"2015-02-04","pret":0.01587,"close":31.49}
{"ticker":"SYBT","date":"2015-02-05","pret":-0.00632,"close":32.17}
{"ticker":"SYBT","date":"2015-02-06","pret":0.01946,"close":32.86}
{"ticker":"SYBT","date":"2015-02-09","pret":0.01756,"close":32.03}
{"ticker":"SYBT","date":"2015-02-10","pret":-0.01508,"close":32.12}
{"ticker":"SYBT","date":"2015-02-11","pret":-0.0056,"close":32.02}
{"ticker":"SYBT","date":"2015-02-12","pret":0.00807,"close":32.5}
{"ticker":"SYBT","date":"2015-02-13","pret":0.00494,"close":32.71}
{"ticker":"SYBT","date":"2015-02-17","pret":0.0046,"close":32.5}
{"ticker":"SYBT","date":"2015-02-18","pret":-0.00676,"close":32.44}
{"ticker":"SYBT","date":"2015-02-19","pret":-0.00495,"close":32.66}
{"ticker":"SYBT","date":"2015-02-20","pret":0.01476,"close":32.61}
{"ticker":"SYBT","date":"2015-02-23","pret":-0.00766,"close":32.28}
{"ticker":"SYBT","date":"2015-02-24","pret":-0.00092,"close":32.76}
{"ticker":"SYBT","date":"2015-02-25","pret":0.00736,"close":32.43}
{"ticker":"SYBT","date":"2015-02-26","pret":-0.01478,"close":32.89}
{"ticker":"SYBT","date":"2015-02-27","pret":0.01539,"close":33.2}
{"ticker":"SYBT","date":"2015-03-02","pret":0.01606,"close":33.37}
{"ticker":"SYBT","date":"2015-03-03","pret":-0.00271,"close":33.19}
{"ticker":"SYBT","date":"2015-03-04","pret":0.0096,"close":33.33}
{"ticker":"SYBT","date":"2015-03-05","pret":-0.00569,"close":33.47}
{"ticker":"SYBT","date":"2015-03-06","pret":0.0033,"close":33.41}
{"ticker":"SYBT","date":"2015-03-09","pret":0.00269,"close":33.92}
{"ticker":"SYBT","date":"2015-03-10","pret":-0.00419,"close":33.46}
{"ticker":"SYBT","date":"2015-03-11","pret":0.00568,"close":33.61}
{"ticker":"SYBT","date":"2015-03-12","pret":0.00179,"close":34.81}
{"ticker":"SYBT","date":"2015-03-13","pret":0.02816,"close":34.52}
{"ticker":"SYBT","date":"2015-03-16","pret":0.00749,"close":34.77}
{"ticker":"SYBT","date":"2015-03-17","pret":-0.01417,"close":34.43}
{"ticker":"SYBT","date":"2015-03-18","pret":-0.00029,"close":34.17}
{"ticker":"SYBT","date":"2015-03-19","pret":-0.00966,"close":33.78}
{"ticker":"SYBT","date":"2015-03-20","pret":-0.00177,"close":34.61}
{"ticker":"SYBT","date":"2015-03-23","pret":0.02157,"close":34.8}
{"ticker":"SYBT","date":"2015-03-24","pret":0.00632,"close":34.43}
{"ticker":"SYBT","date":"2015-03-25","pret":-0.0124,"close":33.62}
{"ticker":"SYBT","date":"2015-03-26","pret":-0.02556,"close":33.94}
{"ticker":"SYBT","date":"2015-03-27","pret":0.00889,"close":34.02}
{"ticker":"SYBT","date":"2015-03-30","pret":0.005,"close":34.47}
{"ticker":"SYBT","date":"2015-03-31","pret":0.00818,"close":34.43}
{"ticker":"SYBT","date":"2015-04-01","pret":-0.00467,"close":34.97}
{"ticker":"SYBT","date":"2015-04-02","pret":0.02798,"close":35.13}
{"ticker":"SYBT","date":"2015-04-06","pret":-0.00972,"close":34.78}
{"ticker":"SYBT","date":"2015-04-07","pret":-0.00663,"close":34.64}
{"ticker":"SYBT","date":"2015-04-08","pret":-0.00406,"close":34.5}
{"ticker":"SYBT","date":"2015-04-09","pret":-0.00145,"close":34.22}
{"ticker":"SYBT","date":"2015-04-10","pret":0.00116,"close":34.28}
{"ticker":"SYBT","date":"2015-04-13","pret":-0.00904,"close":34.38}
{"ticker":"SYBT","date":"2015-04-14","pret":0.00933,"close":34.25}
{"ticker":"SYBT","date":"2015-04-15","pret":0.00145,"close":34.69}
{"ticker":"SYBT","date":"2015-04-16","pret":0.00722,"close":34.8}
{"ticker":"SYBT","date":"2015-04-17","pret":-0.00838,"close":33.75}
{"ticker":"SYBT","date":"2015-04-20","pret":-0.01668,"close":34.92}
{"ticker":"SYBT","date":"2015-04-21","pret":0.03423,"close":34.52}
{"ticker":"SYBT","date":"2015-04-22","pret":-0.0109,"close":35.38}
{"ticker":"SYBT","date":"2015-04-23","pret":0.01601,"close":35.79}
{"ticker":"SYBT","date":"2015-04-24","pret":0.01938,"close":36.22}
{"ticker":"SYBT","date":"2015-04-27","pret":0.00555,"close":35.77}
{"ticker":"SYBT","date":"2015-04-28","pret":-0.01169,"close":35.89}
{"ticker":"SYBT","date":"2015-04-29","pret":0.00335,"close":35.67}
{"ticker":"SYBT","date":"2015-04-30","pret":-0.01462,"close":34.8}
{"ticker":"SYBT","date":"2015-05-01","pret":-0.01311,"close":34.59}
{"ticker":"SYBT","date":"2015-05-04","pret":0.00143,"close":34.63}
{"ticker":"SYBT","date":"2015-05-05","pret":-0.01008,"close":34.52}
{"ticker":"SYBT","date":"2015-05-06","pret":-0.00058,"close":35.37}
{"ticker":"SYBT","date":"2015-05-07","pret":0.01836,"close":34.85}
{"ticker":"SYBT","date":"2015-05-08","pret":0.00028,"close":34.92}
{"ticker":"SYBT","date":"2015-05-11","pret":-0.01345,"close":34.96}
{"ticker":"SYBT","date":"2015-05-12","pret":-0.00058,"close":34.98}
{"ticker":"SYBT","date":"2015-05-13","pret":0.01089,"close":35.1}
{"ticker":"SYBT","date":"2015-05-14","pret":0.00028,"close":35.24}
{"ticker":"SYBT","date":"2015-05-15","pret":0.00313,"close":34.81}
{"ticker":"SYBT","date":"2015-05-18","pret":-0.01057,"close":35.36}
{"ticker":"SYBT","date":"2015-05-19","pret":0.01708,"close":35.61}
{"ticker":"SYBT","date":"2015-05-20","pret":0.0129,"close":35.61}
{"ticker":"SYBT","date":"2015-05-21","pret":-0.00531,"close":35.43}
{"ticker":"SYBT","date":"2015-05-22","pret":-0.0107,"close":35.22}
{"ticker":"SYBT","date":"2015-05-26","pret":-0.00511,"close":34.99}
{"ticker":"SYBT","date":"2015-05-27","pret":-0.00485,"close":35.64}
{"ticker":"SYBT","date":"2015-05-28","pret":0.02066,"close":35.39}
{"ticker":"SYBT","date":"2015-05-29","pret":-0.00562,"close":34.92}
{"ticker":"SYBT","date":"2015-06-01","pret":-0.00764,"close":34.95}
{"ticker":"SYBT","date":"2015-06-02","pret":-0.00455,"close":35.25}
{"ticker":"SYBT","date":"2015-06-03","pret":0.00682,"close":35.98}
{"ticker":"SYBT","date":"2015-06-04","pret":0.01182,"close":35.27}
{"ticker":"SYBT","date":"2015-06-05","pret":-0.01381,"close":35.97}
{"ticker":"SYBT","date":"2015-06-08","pret":0.01883,"close":35.74}
{"ticker":"SYBT","date":"2015-06-09","pret":-0.00839,"close":35.98}
{"ticker":"SYBT","date":"2015-06-10","pret":0.01781,"close":36.62}
{"ticker":"SYBT","date":"2015-06-11","pret":0.00358,"close":36.48}
{"ticker":"SYBT","date":"2015-06-12","pret":-0.00082,"close":36.35}
{"ticker":"SYBT","date":"2015-06-15","pret":-0.00773,"close":36.33}
{"ticker":"SYBT","date":"2015-06-16","pret":0.00083,"close":36.75}
{"ticker":"SYBT","date":"2015-06-17","pret":0.02165,"close":36.54}
{"ticker":"SYBT","date":"2015-06-18","pret":-0.00027,"close":37.19}
{"ticker":"SYBT","date":"2015-06-19","pret":0.00541,"close":37.55}
{"ticker":"SYBT","date":"2015-06-22","pret":0.01764,"close":37.96}
{"ticker":"SYBT","date":"2015-06-23","pret":0.00106,"close":37.96}
{"ticker":"SYBT","date":"2015-06-24","pret":0.0037,"close":37.79}
{"ticker":"SYBT","date":"2015-06-25","pret":0.00447,"close":37.81}
{"ticker":"SYBT","date":"2015-06-26","pret":-0.00738,"close":38.1}
{"ticker":"SYBT","date":"2015-06-29","pret":-0.00291,"close":37.29}
{"ticker":"SYBT","date":"2015-06-30","pret":-0.00319,"close":37.79}
{"ticker":"SYBT","date":"2015-07-01","pret":0.01819,"close":38}
{"ticker":"SYBT","date":"2015-07-02","pret":-0.00498,"close":37.16}
{"ticker":"SYBT","date":"2015-07-06","pret":-0.03773,"close":37.43}
{"ticker":"SYBT","date":"2015-07-07","pret":0.01247,"close":37.4}
{"ticker":"SYBT","date":"2015-07-08","pret":-0.00054,"close":37.06}
{"ticker":"SYBT","date":"2015-07-09","pret":0.01338,"close":37.43}
{"ticker":"SYBT","date":"2015-07-10","pret":0.00583,"close":38.16}
{"ticker":"SYBT","date":"2015-07-13","pret":0.01626,"close":38.3}
{"ticker":"SYBT","date":"2015-07-14","pret":-0.00548,"close":38.38}
{"ticker":"SYBT","date":"2015-07-15","pret":0.00963,"close":38.29}
{"ticker":"SYBT","date":"2015-07-16","pret":-0.00519,"close":38.43}
{"ticker":"SYBT","date":"2015-07-17","pret":0.00312,"close":38.35}
{"ticker":"SYBT","date":"2015-07-20","pret":-0.0052,"close":38.42}
{"ticker":"SYBT","date":"2015-07-21","pret":0.00287,"close":38}
{"ticker":"SYBT","date":"2015-07-22","pret":-0.01046,"close":38.1}
{"ticker":"SYBT","date":"2015-07-23","pret":0.00733,"close":37.2}
{"ticker":"SYBT","date":"2015-07-24","pret":-0.03316,"close":36.77}
{"ticker":"SYBT","date":"2015-07-27","pret":-0.02513,"close":36.54}
{"ticker":"SYBT","date":"2015-07-28","pret":0.01128,"close":36.71}
{"ticker":"SYBT","date":"2015-07-29","pret":0.00027,"close":36.88}
{"ticker":"SYBT","date":"2015-07-30","pret":0.00763,"close":37.05}
{"ticker":"SYBT","date":"2015-07-31","pret":0.00244,"close":36.86}
{"ticker":"SYBT","date":"2015-08-03","pret":-0.00488,"close":36.87}
{"ticker":"SYBT","date":"2015-08-04","pret":-0.00027,"close":36.94}
{"ticker":"SYBT","date":"2015-08-05","pret":0.00651,"close":36.99}
{"ticker":"SYBT","date":"2015-08-06","pret":-0.00244,"close":36.85}
{"ticker":"SYBT","date":"2015-08-07","pret":-0.00734,"close":36.71}
{"ticker":"SYBT","date":"2015-08-10","pret":0.01221,"close":36.93}
{"ticker":"SYBT","date":"2015-08-11","pret":-0.01385,"close":36.8}
{"ticker":"SYBT","date":"2015-08-12","pret":-0.00192,"close":36.04}
{"ticker":"SYBT","date":"2015-08-13","pret":-0.01658,"close":36.4}
{"ticker":"SYBT","date":"2015-08-14","pret":0.00915,"close":37.05}
{"ticker":"SYBT","date":"2015-08-17","pret":0.02211,"close":37.26}
{"ticker":"SYBT","date":"2015-08-18","pret":0.00377,"close":36.83}
{"ticker":"SYBT","date":"2015-08-19","pret":-0.00539,"close":36.6}
{"ticker":"SYBT","date":"2015-08-20","pret":-0.02298,"close":35.9}
{"ticker":"SYBT","date":"2015-08-21","pret":-0.02238,"close":35.74}
{"ticker":"SYBT","date":"2015-08-24","pret":-0.03308,"close":34.27}
{"ticker":"SYBT","date":"2015-08-25","pret":0.04013,"close":34.15}
{"ticker":"SYBT","date":"2015-08-26","pret":-0.01815,"close":35.05}
{"ticker":"SYBT","date":"2015-08-27","pret":0.00684,"close":34.92}
{"ticker":"SYBT","date":"2015-08-28","pret":-0.01345,"close":35.09}
{"ticker":"SYBT","date":"2015-08-31","pret":0.00115,"close":35.24}
{"ticker":"SYBT","date":"2015-09-01","pret":-0.00173,"close":33.95}
{"ticker":"SYBT","date":"2015-09-02","pret":-0.01218,"close":34.56}
{"ticker":"SYBT","date":"2015-09-03","pret":-0.0038,"close":34.31}
{"ticker":"SYBT","date":"2015-09-04","pret":-0.0044,"close":34.25}
{"ticker":"SYBT","date":"2015-09-08","pret":0.02009,"close":34.96}
{"ticker":"SYBT","date":"2015-09-09","pret":0.02026,"close":34.75}
{"ticker":"SYBT","date":"2015-09-10","pret":-0.02315,"close":35.03}
{"ticker":"SYBT","date":"2015-09-11","pret":0.00404,"close":35.17}
{"ticker":"SYBT","date":"2015-09-14","pret":0.01287,"close":35.25}
{"ticker":"SYBT","date":"2015-09-15","pret":-0.00114,"close":35.89}
{"ticker":"SYBT","date":"2015-09-16","pret":0.02223,"close":35.63}
{"ticker":"SYBT","date":"2015-09-17","pret":-0.00195,"close":35.9}
{"ticker":"SYBT","date":"2015-09-18","pret":-0.00251,"close":35.49}
{"ticker":"SYBT","date":"2015-09-21","pret":0.00279,"close":35.97}
{"ticker":"SYBT","date":"2015-09-22","pret":-0.00587,"close":35.67}
{"ticker":"SYBT","date":"2015-09-23","pret":-0.00309,"close":35.92}
{"ticker":"SYBT","date":"2015-09-24","pret":0.00449,"close":36.27}
{"ticker":"SYBT","date":"2015-09-25","pret":0.02489,"close":36.07}
{"ticker":"SYBT","date":"2015-09-28","pret":-0.0168,"close":36.01}
{"ticker":"SYBT","date":"2015-09-29","pret":0.00582,"close":35.96}
{"ticker":"SYBT","date":"2015-09-30","pret":0.00523,"close":36.35}
{"ticker":"SYBT","date":"2015-10-01","pret":0.00356,"close":36.12}
{"ticker":"SYBT","date":"2015-10-02","pret":-0.02186,"close":35.75}
{"ticker":"SYBT","date":"2015-10-05","pret":0.0103,"close":36.24}
{"ticker":"SYBT","date":"2015-10-06","pret":-0.00472,"close":35.76}
{"ticker":"SYBT","date":"2015-10-07","pret":0.00167,"close":36.84}
{"ticker":"SYBT","date":"2015-10-08","pret":0.02089,"close":37.42}
{"ticker":"SYBT","date":"2015-10-09","pret":0.02153,"close":37.25}
{"ticker":"SYBT","date":"2015-10-12","pret":-0.0134,"close":37.46}
{"ticker":"SYBT","date":"2015-10-13","pret":0.00511,"close":37.05}
{"ticker":"SYBT","date":"2015-10-14","pret":-0.00592,"close":36.11}
{"ticker":"SYBT","date":"2015-10-15","pret":-0.01936,"close":37.16}
{"ticker":"SYBT","date":"2015-10-16","pret":0.02555,"close":37.33}
{"ticker":"SYBT","date":"2015-10-19","pret":-0.00781,"close":36.99}
{"ticker":"SYBT","date":"2015-10-20","pret":-0.00135,"close":37.51}
{"ticker":"SYBT","date":"2015-10-21","pret":0.01399,"close":36.91}
{"ticker":"SYBT","date":"2015-10-22","pret":-0.00027,"close":37.52}
{"ticker":"SYBT","date":"2015-10-23","pret":0.004,"close":38.15}
{"ticker":"SYBT","date":"2015-10-26","pret":0.00927,"close":38.49}
{"ticker":"SYBT","date":"2015-10-27","pret":0.005,"close":38.34}
{"ticker":"SYBT","date":"2015-10-28","pret":0.03531,"close":39.93}
{"ticker":"SYBT","date":"2015-10-29","pret":0.00807,"close":39.71}
{"ticker":"SYBT","date":"2015-10-30","pret":-0.00706,"close":37.68}
{"ticker":"SYBT","date":"2015-11-02","pret":-0.04316,"close":38.21}
{"ticker":"SYBT","date":"2015-11-03","pret":0.01338,"close":38.47}
{"ticker":"SYBT","date":"2015-11-04","pret":0.0039,"close":38.66}
{"ticker":"SYBT","date":"2015-11-05","pret":0.00259,"close":39.32}
{"ticker":"SYBT","date":"2015-11-06","pret":0.02228,"close":40.5}
{"ticker":"SYBT","date":"2015-11-09","pret":0.00857,"close":39.6}
{"ticker":"SYBT","date":"2015-11-10","pret":-0.00832,"close":40.23}
{"ticker":"SYBT","date":"2015-11-11","pret":0.01532,"close":39.63}
{"ticker":"SYBT","date":"2015-11-12","pret":-0.02397,"close":38.91}
{"ticker":"SYBT","date":"2015-11-13","pret":-0.01544,"close":38.84}
{"ticker":"SYBT","date":"2015-11-16","pret":0.00724,"close":39.32}
{"ticker":"SYBT","date":"2015-11-17","pret":0.01381,"close":39.37}
{"ticker":"SYBT","date":"2015-11-18","pret":-0.02729,"close":40.18}
{"ticker":"SYBT","date":"2015-11-19","pret":0.04216,"close":39.98}
{"ticker":"SYBT","date":"2015-11-20","pret":0.00673,"close":40.3}
{"ticker":"SYBT","date":"2015-11-23","pret":-0.001,"close":40.32}
{"ticker":"SYBT","date":"2015-11-24","pret":-0.02137,"close":39.94}
{"ticker":"SYBT","date":"2015-11-25","pret":0.00482,"close":40.21}
{"ticker":"SYBT","date":"2015-11-26"}
{"ticker":"SYBT","date":"2015-11-27","pret":0.01606,"close":40.65}
{"ticker":"SYBT","date":"2015-11-30","pret":0.01015,"close":40.27}
{"ticker":"SYBT","date":"2015-12-01","pret":-0.01264,"close":40.57}
{"ticker":"SYBT","date":"2015-12-02","pret":0.00968,"close":40.21}
{"ticker":"SYBT","date":"2015-12-03","pret":-0.00744,"close":39.62}
{"ticker":"SYBT","date":"2015-12-04","pret":-0.01127,"close":40.61}
{"ticker":"SYBT","date":"2015-12-07","pret":0.02437,"close":39.85}
{"ticker":"SYBT","date":"2015-12-08","pret":-0.02664,"close":39.31}
{"ticker":"SYBT","date":"2015-12-09","pret":-0.01423,"close":38.43}
{"ticker":"SYBT","date":"2015-12-10","pret":-0.02409,"close":38.13}
{"ticker":"SYBT","date":"2015-12-11","pret":-0.01879,"close":36.95}
{"ticker":"SYBT","date":"2015-12-14","pret":-0.01562,"close":37.32}
{"ticker":"SYBT","date":"2015-12-15","pret":0.00999,"close":38.32}
{"ticker":"SYBT","date":"2015-12-16","pret":0.03199,"close":38.74}
{"ticker":"SYBT","date":"2015-12-17"}
{"ticker":"SYBT","date":"2015-12-18","pret":-0.01627,"close":37.38}
{"ticker":"SYBT","date":"2015-12-21","pret":-0.0069,"close":37.55}
{"ticker":"SYBT","date":"2015-12-22","pret":-0.0048,"close":37.99}
{"ticker":"SYBT","date":"2015-12-23","pret":0.0183,"close":37.95}
{"ticker":"SYBT","date":"2015-12-24","pret":-0.00184,"close":38.12}
{"ticker":"SYBT","date":"2015-12-28","pret":0.00132,"close":38.33}
{"ticker":"SYBT","date":"2015-12-29","pret":0.01461,"close":38.87}
{"ticker":"SYBT","date":"2015-12-30","pret":0.00671,"close":38.26}
{"ticker":"SYBT","date":"2015-12-31","pret":-0.01504,"close":37.79}
{"ticker":"SYBT","date":"2016-01-04","pret":-0.02728,"close":36.78}
{"ticker":"SYBT","date":"2016-01-05","pret":-0.007,"close":37.09}
{"ticker":"SYF","date":"2015-01-02","pret":-0.01068,"close":29.48}
{"ticker":"SYF","date":"2015-01-05","pret":-0.01386,"close":29.25}
{"ticker":"SYF","date":"2015-01-06","pret":0.00068,"close":28.85}
{"ticker":"SYF","date":"2015-01-07","pret":0.00407,"close":29.2}
{"ticker":"SYF","date":"2015-01-08","pret":0.00034,"close":29.98}
{"ticker":"SYF","date":"2015-01-09","pret":0.01812,"close":29.7}
{"ticker":"SYF","date":"2015-01-12","pret":-0.01036,"close":29.53}
{"ticker":"SYF","date":"2015-01-13","pret":0.00034,"close":29.71}
{"ticker":"SYF","date":"2015-01-14","pret":-0.01285,"close":29.15}
{"ticker":"SYF","date":"2015-01-15","pret":-0.00683,"close":28.52}
{"ticker":"SYF","date":"2015-01-16","pret":-0.02955,"close":28.99}
{"ticker":"SYF","date":"2015-01-20","pret":0.02268,"close":29.1}
{"ticker":"SYF","date":"2015-01-21","pret":0.00379,"close":29.18}
{"ticker":"SYF","date":"2015-01-22","pret":0.00412,"close":29.05}
{"ticker":"SYF","date":"2015-01-23","pret":0.02634,"close":30.97}
{"ticker":"SYF","date":"2015-01-26","pret":0.02632,"close":31.33}
{"ticker":"SYF","date":"2015-01-27","pret":0.01258,"close":31.32}
{"ticker":"SYF","date":"2015-01-28","pret":0.01811,"close":31.25}
{"ticker":"SYF","date":"2015-01-29","pret":-0.01715,"close":31.23}
{"ticker":"SYF","date":"2015-01-30","pret":-0.00353,"close":30.86}
{"ticker":"SYF","date":"2015-02-02","pret":-0.00872,"close":31.16}
{"ticker":"SYF","date":"2015-02-03","pret":0.01481,"close":31.13}
{"ticker":"SYF","date":"2015-02-04","pret":-0.00609,"close":31.25}
{"ticker":"SYF","date":"2015-02-05","pret":0.00513,"close":32}
{"ticker":"SYF","date":"2015-02-06","pret":0.02526,"close":32.14}
{"ticker":"SYF","date":"2015-02-09","pret":0.00156,"close":32.4}
{"ticker":"SYF","date":"2015-02-10","pret":0.01545,"close":33.11}
{"ticker":"SYF","date":"2015-02-11","pret":0.01913,"close":33.55}
{"ticker":"SYF","date":"2015-02-12","pret":0.01463,"close":33.61}
{"ticker":"SYF","date":"2015-02-13","pret":-0.01043,"close":32.8}
{"ticker":"SYF","date":"2015-02-17","pret":-0.01783,"close":31.92}
{"ticker":"SYF","date":"2015-02-18","pret":-0.03096,"close":31.91}
{"ticker":"SYF","date":"2015-02-19","pret":0.00439,"close":31.88}
{"ticker":"SYF","date":"2015-02-20","pret":0.00063,"close":32.59}
{"ticker":"SYF","date":"2015-02-23","pret":0.0186,"close":32.62}
{"ticker":"SYF","date":"2015-02-24","pret":-0.00308,"close":32.36}
{"ticker":"SYF","date":"2015-02-25","pret":-0.00401,"close":32.29}
{"ticker":"SYF","date":"2015-02-26","pret":0.00617,"close":32.45}
{"ticker":"SYF","date":"2015-02-27","pret":-0.00493,"close":31.95}
{"ticker":"SYF","date":"2015-03-02","pret":-0.02186,"close":31.96}
{"ticker":"SYF","date":"2015-03-03","pret":0.01535,"close":32.14}
{"ticker":"SYF","date":"2015-03-04","pret":-0.00343,"close":31.89}
{"ticker":"SYF","date":"2015-03-05","pret":-0.00219,"close":31.96}
{"ticker":"SYF","date":"2015-03-06","pret":-0.00125,"close":31.2}
{"ticker":"SYF","date":"2015-03-09","pret":-0.01896,"close":31.98}
{"ticker":"SYF","date":"2015-03-10","pret":0.01457,"close":31.1}
{"ticker":"SYF","date":"2015-03-11","pret":-0.01745,"close":31.55}
{"ticker":"SYF","date":"2015-03-12","pret":0.01682,"close":31.89}
{"ticker":"SYF","date":"2015-03-13","pret":0.00283,"close":31.82}
{"ticker":"SYF","date":"2015-03-16","pret":0.00407,"close":31.95}
{"ticker":"SYF","date":"2015-03-17","pret":-0.01005,"close":32.23}
{"ticker":"SYF","date":"2015-03-18","pret":0.01659,"close":31.92}
{"ticker":"SYF","date":"2015-03-19","pret":-0.00904,"close":32.37}
{"ticker":"SYF","date":"2015-03-20","pret":0.01801,"close":32.25}
{"ticker":"SYF","date":"2015-03-23","pret":-0.00958,"close":31.78}
{"ticker":"SYF","date":"2015-03-24","pret":-0.01282,"close":31.65}
{"ticker":"SYF","date":"2015-03-25","pret":-0.01267,"close":30.92}
{"ticker":"SYF","date":"2015-03-26","pret":-0.01186,"close":30.61}
{"ticker":"SYF","date":"2015-03-27","pret":-0.00874,"close":30.06}
{"ticker":"SYF","date":"2015-03-30","pret":-0.01905,"close":30.29}
{"ticker":"SYF","date":"2015-03-31","pret":0.00265,"close":30.35}
{"ticker":"SYF","date":"2015-04-01","pret":-0.00364,"close":30.41}
{"ticker":"SYF","date":"2015-04-02","pret":0.00892,"close":30.61}
{"ticker":"SYF","date":"2015-04-06","pret":0.00328,"close":29.84}
{"ticker":"SYF","date":"2015-04-07","pret":-0.0122,"close":29.76}
{"ticker":"SYF","date":"2015-04-08","pret":-0.01101,"close":29.97}
{"ticker":"SYF","date":"2015-04-09","pret":0.00736,"close":30.14}
{"ticker":"SYF","date":"2015-04-10","pret":0.0073,"close":30.59}
{"ticker":"SYF","date":"2015-04-13","pret":0.00889,"close":30.64}
{"ticker":"SYF","date":"2015-04-14","pret":0.00523,"close":30.52}
{"ticker":"SYF","date":"2015-04-15","pret":-0.00523,"close":30.68}
{"ticker":"SYF","date":"2015-04-16","pret":0.00621,"close":30.77}
{"ticker":"SYF","date":"2015-04-17","pret":0.00972,"close":30.52}
{"ticker":"SYF","date":"2015-04-20","pret":0.00322,"close":30.9}
{"ticker":"SYF","date":"2015-04-21","pret":-0.00387,"close":31.2}
{"ticker":"SYF","date":"2015-04-22","pret":0.02612,"close":31.04}
{"ticker":"SYF","date":"2015-04-23","pret":-0.00884,"close":30.96}
{"ticker":"SYF","date":"2015-04-24","pret":-0.0189,"close":30.82}
{"ticker":"SYF","date":"2015-04-27","pret":-0.00324,"close":30.62}
{"ticker":"SYF","date":"2015-04-28","pret":-0.00065,"close":30.66}
{"ticker":"SYF","date":"2015-04-29","pret":-0.00782,"close":30.74}
{"ticker":"SYF","date":"2015-04-30","pret":0.00457,"close":31.15}
{"ticker":"SYF","date":"2015-05-01","pret":0.0219,"close":31.52}
{"ticker":"SYF","date":"2015-05-04","pret":0.00508,"close":31.71}
{"ticker":"SYF","date":"2015-05-05","pret":0.01103,"close":31.94}
{"ticker":"SYF","date":"2015-05-06","pret":0.00843,"close":32.09}
{"ticker":"SYF","date":"2015-05-07","pret":-0.00342,"close":32.65}
{"ticker":"SYF","date":"2015-05-08","pret":0.02068,"close":33.2}
{"ticker":"SYF","date":"2015-05-11","pret":0.01335,"close":32.89}
{"ticker":"SYF","date":"2015-05-12","pret":-0.02534,"close":33.12}
{"ticker":"SYF","date":"2015-05-13","pret":0.02383,"close":32.9}
{"ticker":"SYF","date":"2015-05-14","pret":-0.00424,"close":32.77}
{"ticker":"SYF","date":"2015-05-15","pret":-0.00364,"close":31.81}
{"ticker":"SYF","date":"2015-05-18","pret":-0.03216,"close":31.84}
{"ticker":"SYF","date":"2015-05-19","pret":0.00063,"close":32.06}
{"ticker":"SYF","date":"2015-05-20","pret":0.01093,"close":32.65}
{"ticker":"SYF","date":"2015-05-21","pret":0.01235,"close":32.47}
{"ticker":"SYF","date":"2015-05-22","pret":-0.00554,"close":32.5}
{"ticker":"SYF","date":"2015-05-26","pret":0.00154,"close":32.12}
{"ticker":"SYF","date":"2015-05-27","pret":-0.01022,"close":32.46}
{"ticker":"SYF","date":"2015-05-28","pret":0.0062,"close":32.53}
{"ticker":"SYF","date":"2015-05-29","pret":0.00709,"close":32.29}
{"ticker":"SYF","date":"2015-06-01","pret":-0.00616,"close":32.41}
{"ticker":"SYF","date":"2015-06-02","pret":-0.00248,"close":32.65}
{"ticker":"SYF","date":"2015-06-03","pret":0.01262,"close":33.18}
{"ticker":"SYF","date":"2015-06-04","pret":0.01065,"close":32.75}
{"ticker":"SYF","date":"2015-06-05","pret":-0.00577,"close":32.8}
{"ticker":"SYF","date":"2015-06-08","pret":-0.00183,"close":32.65}
{"ticker":"SYF","date":"2015-06-09","pret":-0.0052,"close":32.86}
{"ticker":"SYF","date":"2015-06-10","pret":0.01067,"close":33.3}
{"ticker":"SYF","date":"2015-06-11","pret":0.00966,"close":33.22}
{"ticker":"SYF","date":"2015-06-12","pret":-0.00361,"close":33.12}
{"ticker":"SYF","date":"2015-06-15","pret":-0.00756,"close":32.97}
{"ticker":"SYF","date":"2015-06-16","pret":0.00243,"close":32.5}
{"ticker":"SYF","date":"2015-06-17","pret":-0.0122,"close":32.75}
{"ticker":"SYF","date":"2015-06-18","pret":0.00612,"close":32.82}
{"ticker":"SYF","date":"2015-06-19","pret":0.00335,"close":32.92}
{"ticker":"SYF","date":"2015-06-22","pret":0.00364,"close":32.91}
{"ticker":"SYF","date":"2015-06-23","pret":-0.00121,"close":32.99}
{"ticker":"SYF","date":"2015-06-24","pret":0,"close":32.76}
{"ticker":"SYF","date":"2015-06-25","pret":-0.00395,"close":32.81}
{"ticker":"SYF","date":"2015-06-26","pret":0.00061,"close":32.7}
{"ticker":"SYF","date":"2015-06-29","pret":-0.01409,"close":32.23}
{"ticker":"SYF","date":"2015-06-30","pret":0.00431,"close":32.93}
{"ticker":"SYF","date":"2015-07-01","pret":0.01645,"close":33.32}
{"ticker":"SYF","date":"2015-07-02","pret":0.00812,"close":33.14}
{"ticker":"SYF","date":"2015-07-06","pret":-0.01388,"close":32.5}
{"ticker":"SYF","date":"2015-07-07","pret":-0.00916,"close":32.5}
{"ticker":"SYF","date":"2015-07-08","pret":-0.00523,"close":32.01}
{"ticker":"SYF","date":"2015-07-09","pret":0.00369,"close":32.6}
{"ticker":"SYF","date":"2015-07-10","pret":0.01039,"close":33.07}
{"ticker":"SYF","date":"2015-07-13","pret":0.01298,"close":33.35}
{"ticker":"SYF","date":"2015-07-14","pret":0.0015,"close":33.77}
{"ticker":"SYF","date":"2015-07-15","pret":0.01546,"close":34.14}
{"ticker":"SYF","date":"2015-07-16","pret":0.01056,"close":34.13}
{"ticker":"SYF","date":"2015-07-17","pret":0.00698,"close":35.08}
{"ticker":"SYF","date":"2015-07-20","pret":0.02292,"close":35.99}
{"ticker":"SYF","date":"2015-07-21","pret":0.02019,"close":35.61}
{"ticker":"SYF","date":"2015-07-22","pret":-0.01229,"close":35.68}
{"ticker":"SYF","date":"2015-07-23","pret":0.00728,"close":35.63}
{"ticker":"SYF","date":"2015-07-24","pret":-0.00869,"close":34.68}
{"ticker":"SYF","date":"2015-07-27","pret":-0.02595,"close":34.62}
{"ticker":"SYF","date":"2015-07-28","pret":0.00375,"close":34.23}
{"ticker":"SYF","date":"2015-07-29","pret":-0.01391,"close":34.48}
{"ticker":"SYF","date":"2015-07-30","pret":0.00901,"close":34.6}
{"ticker":"SYF","date":"2015-07-31","pret":0.00087,"close":34.36}
{"ticker":"SYF","date":"2015-08-03","pret":-0.00521,"close":34.36}
{"ticker":"SYF","date":"2015-08-04","pret":-0.00174,"close":34.41}
{"ticker":"SYF","date":"2015-08-05","pret":0.00667,"close":34.56}
{"ticker":"SYF","date":"2015-08-06","pret":0.00519,"close":34.13}
{"ticker":"SYF","date":"2015-08-07","pret":-0.02092,"close":33.98}
{"ticker":"SYF","date":"2015-08-10","pret":0.00176,"close":34.62}
{"ticker":"SYF","date":"2015-08-11","pret":0.01368,"close":34.67}
{"ticker":"SYF","date":"2015-08-12","pret":0.00231,"close":34.96}
{"ticker":"SYF","date":"2015-08-13","pret":0.00833,"close":35.16}
{"ticker":"SYF","date":"2015-08-14","pret":0.01533,"close":35.14}
{"ticker":"SYF","date":"2015-08-17","pret":-0.01819,"close":35.32}
{"ticker":"SYF","date":"2015-08-18","pret":0.01169,"close":35.14}
{"ticker":"SYF","date":"2015-08-19","pret":-0.01112,"close":34.96}
{"ticker":"SYF","date":"2015-08-20","pret":-0.00748,"close":34.36}
{"ticker":"SYF","date":"2015-08-21","pret":-0.02102,"close":33.72}
{"ticker":"SYF","date":"2015-08-24","pret":-0.05083,"close":33.15}
{"ticker":"SYF","date":"2015-08-25","pret":0.0458,"close":32.99}
{"ticker":"SYF","date":"2015-08-26","pret":-0.00834,"close":32.67}
{"ticker":"SYF","date":"2015-08-27","pret":-0.01385,"close":32.33}
{"ticker":"SYF","date":"2015-08-28","pret":-0.02704,"close":32.65}
{"ticker":"SYF","date":"2015-08-31","pret":0.02004,"close":32.95}
{"ticker":"SYF","date":"2015-09-01","pret":-0.00674,"close":31.71}
{"ticker":"SYF","date":"2015-09-02","pret":-0.02018,"close":31.79}
{"ticker":"SYF","date":"2015-09-03","pret":0.00625,"close":32.19}
{"ticker":"SYF","date":"2015-09-04","pret":-0.01128,"close":31.6}
{"ticker":"SYF","date":"2015-09-08","pret":0.00879,"close":32.28}
{"ticker":"SYF","date":"2015-09-09","pret":0.01796,"close":32.13}
{"ticker":"SYF","date":"2015-09-10","pret":-0.02832,"close":32.09}
{"ticker":"SYF","date":"2015-09-11","pret":0.00942,"close":31.33}
{"ticker":"SYF","date":"2015-09-14","pret":-0.02309,"close":31.17}
{"ticker":"SYF","date":"2015-09-15","pret":-0.00513,"close":31.12}
{"ticker":"SYF","date":"2015-09-16","pret":-0.01035,"close":30.88}
{"ticker":"SYF","date":"2015-09-17","pret":0.0013,"close":30.77}
{"ticker":"SYF","date":"2015-09-18","pret":-0.00978,"close":30.56}
{"ticker":"SYF","date":"2015-09-21","pret":0.00164,"close":30.87}
{"ticker":"SYF","date":"2015-09-22","pret":0.00522,"close":30.58}
{"ticker":"SYF","date":"2015-09-23","pret":-0.00196,"close":31.06}
{"ticker":"SYF","date":"2015-09-24","pret":0.0013,"close":30.83}
{"ticker":"SYF","date":"2015-09-25","pret":0.01166,"close":31.03}
{"ticker":"SYF","date":"2015-09-28","pret":-0.00193,"close":31.16}
{"ticker":"SYF","date":"2015-09-29","pret":0.00226,"close":31.04}
{"ticker":"SYF","date":"2015-09-30","pret":0.00961,"close":31.3}
{"ticker":"SYF","date":"2015-10-01","pret":-0.00191,"close":31.38}
{"ticker":"SYF","date":"2015-10-02","pret":-0.00256,"close":31.82}
{"ticker":"SYF","date":"2015-10-05","pret":0.0206,"close":33.31}
{"ticker":"SYF","date":"2015-10-06","pret":0.06055,"close":32.8}
{"ticker":"SYF","date":"2015-10-07","pret":-0.02602,"close":32.13}
{"ticker":"SYF","date":"2015-10-08","pret":-0.02703,"close":32.36}
{"ticker":"SYF","date":"2015-10-09","pret":0.0059,"close":32.39}
{"ticker":"SYF","date":"2015-10-12","pret":-0.00124,"close":32.34}
{"ticker":"SYF","date":"2015-10-13","pret":-0.00248,"close":31.82}
{"ticker":"SYF","date":"2015-10-14","pret":-0.01345,"close":31.53}
{"ticker":"SYF","date":"2015-10-15","pret":-0.01811,"close":31.32}
{"ticker":"SYF","date":"2015-10-16","pret":0.00575,"close":30.15}
{"ticker":"SYF","date":"2015-10-19","pret":-0.04299,"close":31.34}
{"ticker":"SYF","date":"2015-10-20","pret":0.05534,"close":32.34}
{"ticker":"SYF","date":"2015-10-21","pret":0.01995,"close":32.46}
{"ticker":"SYF","date":"2015-10-22","pret":0.00922,"close":31.83}
{"ticker":"SYF","date":"2015-10-23","pret":-0.0207,"close":31.69}
{"ticker":"SYF","date":"2015-10-26","pret":-0.00626,"close":31.4}
{"ticker":"SYF","date":"2015-10-27","pret":-0.01903,"close":31.73}
{"ticker":"SYF","date":"2015-10-28","pret":0.01557,"close":31.45}
{"ticker":"SYF","date":"2015-10-29","pret":-0.01717,"close":30.92}
{"ticker":"SYF","date":"2015-10-30","pret":-0.00773,"close":30.76}
{"ticker":"SYF","date":"2015-11-02","pret":-0.01236,"close":31.33}
{"ticker":"SYF","date":"2015-11-03","pret":0.01752,"close":32.44}
{"ticker":"SYF","date":"2015-11-04","pret":0.036,"close":32.08}
{"ticker":"SYF","date":"2015-11-05","pret":-0.00747,"close":32.61}
{"ticker":"SYF","date":"2015-11-06","pret":0.03047,"close":33.98}
{"ticker":"SYF","date":"2015-11-09","pret":0.0278,"close":32.52}
{"ticker":"SYF","date":"2015-11-10","pret":-0.06454,"close":31.08}
{"ticker":"SYF","date":"2015-11-11","pret":-0.02194,"close":30.93}
{"ticker":"SYF","date":"2015-11-12","pret":-0.00839,"close":30.79}
{"ticker":"SYF","date":"2015-11-13","pret":-0.00325,"close":30.52}
{"ticker":"SYF","date":"2015-11-16","pret":-0.01706,"close":30.29}
{"ticker":"SYF","date":"2015-11-17","pret":0.00528,"close":30.58}
{"ticker":"SYF","date":"2015-11-18","pret":0.01697,"close":31.59}
{"ticker":"SYF","date":"2015-11-19","pret":0.02239,"close":31.65}
{"ticker":"SYF","date":"2015-11-20","pret":0.00882,"close":31.35}
{"ticker":"SYF","date":"2015-11-23","pret":-0.00031,"close":31.55}
{"ticker":"SYF","date":"2015-11-24","pret":-0.02124,"close":31.34}
{"ticker":"SYF","date":"2015-11-25","pret":0.00798,"close":31.53}
{"ticker":"SYF","date":"2015-11-26"}
{"ticker":"SYF","date":"2015-11-27","pret":0.0076,"close":31.35}
{"ticker":"SYF","date":"2015-11-30","pret":-0.00411,"close":31.83}
{"ticker":"SYF","date":"2015-12-01","pret":0.01727,"close":32.41}
{"ticker":"SYF","date":"2015-12-02","pret":0.01483,"close":31.84}
{"ticker":"SYF","date":"2015-12-03","pret":-0.02202,"close":31.09}
{"ticker":"SYF","date":"2015-12-04","pret":-0.02059,"close":32.03}
{"ticker":"SYF","date":"2015-12-07","pret":0.02247,"close":31.35}
{"ticker":"SYF","date":"2015-12-08","pret":-0.0244,"close":31.36}
{"ticker":"SYF","date":"2015-12-09","pret":0.00512,"close":30.61}
{"ticker":"SYF","date":"2015-12-10","pret":-0.01998,"close":31.05}
{"ticker":"SYF","date":"2015-12-11","pret":-0.00163,"close":29.97}
{"ticker":"SYF","date":"2015-12-14","pret":-0.01743,"close":29.68}
{"ticker":"SYF","date":"2015-12-15","pret":-0.00466,"close":30.08}
{"ticker":"SYF","date":"2015-12-16","pret":0.01324,"close":30.53}
{"ticker":"SYF","date":"2015-12-17"}
{"ticker":"SYF","date":"2015-12-18","pret":-0.01725,"close":29.51}
{"ticker":"SYF","date":"2015-12-21","pret":-0.00739,"close":29.73}
{"ticker":"SYF","date":"2015-12-22","pret":0.01106,"close":30.21}
{"ticker":"SYF","date":"2015-12-23","pret":0.01358,"close":30.51}
{"ticker":"SYF","date":"2015-12-24","pret":0.00263,"close":30.6}
{"ticker":"SYF","date":"2015-12-28","pret":-0.00197,"close":30.17}
{"ticker":"SYF","date":"2015-12-29","pret":0.00131,"close":30.69}
{"ticker":"SYF","date":"2015-12-30","pret":0.0072,"close":30.43}
{"ticker":"SYF","date":"2015-12-31","pret":-0.01544,"close":30.41}
{"ticker":"SYF","date":"2016-01-04","pret":-0.00764,"close":29.94}
{"ticker":"SYF","date":"2016-01-05","pret":-0.00435,"close":30.11}
{"ticker":"SYK","date":"2015-01-02","pret":-0.01343,"close":93.99}
{"ticker":"SYK","date":"2015-01-05","pret":-0.04183,"close":92.54}
{"ticker":"SYK","date":"2015-01-06","pret":0.0207,"close":92.41}
{"ticker":"SYK","date":"2015-01-07","pret":0.00377,"close":94.16}
{"ticker":"SYK","date":"2015-01-08","pret":0.02084,"close":95.76}
{"ticker":"SYK","date":"2015-01-09","pret":0.00441,"close":94.6}
{"ticker":"SYK","date":"2015-01-12","pret":-0.00578,"close":94.02}
{"ticker":"SYK","date":"2015-01-13","pret":-0.00253,"close":94.22}
{"ticker":"SYK","date":"2015-01-14","pret":-0.01469,"close":93.25}
{"ticker":"SYK","date":"2015-01-15","pret":0.003,"close":91.5}
{"ticker":"SYK","date":"2015-01-16","pret":-0.02686,"close":92.45}
{"ticker":"SYK","date":"2015-01-20","pret":0.0214,"close":91.67}
{"ticker":"SYK","date":"2015-01-21","pret":-0.01844,"close":92.11}
{"ticker":"SYK","date":"2015-01-22","pret":0.01197,"close":93.37}
{"ticker":"SYK","date":"2015-01-23","pret":0.00851,"close":92.7}
{"ticker":"SYK","date":"2015-01-26","pret":-0.00883,"close":92.55}
{"ticker":"SYK","date":"2015-01-27","pret":-0.00749,"close":92.33}
{"ticker":"SYK","date":"2015-01-28","pret":0.01504,"close":92.75}
{"ticker":"SYK","date":"2015-01-29","pret":-0.00571,"close":93.68}
{"ticker":"SYK","date":"2015-01-30","pret":0.00022,"close":91.05}
{"ticker":"SYK","date":"2015-02-02","pret":-0.0137,"close":91.76}
{"ticker":"SYK","date":"2015-02-03","pret":0.00872,"close":92.74}
{"ticker":"SYK","date":"2015-02-04","pret":0.00983,"close":92.47}
{"ticker":"SYK","date":"2015-02-05","pret":0.00032,"close":93.67}
{"ticker":"SYK","date":"2015-02-06","pret":0.00546,"close":92.71}
{"ticker":"SYK","date":"2015-02-09","pret":-0.01648,"close":91.9}
{"ticker":"SYK","date":"2015-02-10","pret":0.00466,"close":93.06}
{"ticker":"SYK","date":"2015-02-11","pret":0.00453,"close":92.96}
{"ticker":"SYK","date":"2015-02-12","pret":0.00569,"close":93.37}
{"ticker":"SYK","date":"2015-02-13","pret":-0.00214,"close":94.51}
{"ticker":"SYK","date":"2015-02-17","pret":0.01701,"close":95.07}
{"ticker":"SYK","date":"2015-02-18","pret":0.00274,"close":95.25}
{"ticker":"SYK","date":"2015-02-19","pret":-0.0001,"close":94.56}
{"ticker":"SYK","date":"2015-02-20","pret":-0.01206,"close":95.25}
{"ticker":"SYK","date":"2015-02-23","pret":0.01364,"close":95.6}
{"ticker":"SYK","date":"2015-02-24","pret":0.00147,"close":94.88}
{"ticker":"SYK","date":"2015-02-25","pret":-0.00747,"close":94.57}
{"ticker":"SYK","date":"2015-02-26","pret":-0.00074,"close":94.4}
{"ticker":"SYK","date":"2015-02-27","pret":-0.00169,"close":94.75}
{"ticker":"SYK","date":"2015-03-02","pret":0.00402,"close":96.01}
{"ticker":"SYK","date":"2015-03-03","pret":0.00924,"close":92.44}
{"ticker":"SYK","date":"2015-03-04","pret":-0.03574,"close":92.37}
{"ticker":"SYK","date":"2015-03-05","pret":0,"close":92.99}
{"ticker":"SYK","date":"2015-03-06","pret":0.00162,"close":90.07}
{"ticker":"SYK","date":"2015-03-09","pret":-0.0233,"close":91.02}
{"ticker":"SYK","date":"2015-03-10","pret":-0.00277,"close":90.3}
{"ticker":"SYK","date":"2015-03-11","pret":0.00266,"close":90.46}
{"ticker":"SYK","date":"2015-03-12","pret":0.0021,"close":91.95}
{"ticker":"SYK","date":"2015-03-13","pret":0.01404,"close":91.29}
{"ticker":"SYK","date":"2015-03-16","pret":0.00011,"close":92.78}
{"ticker":"SYK","date":"2015-03-17","pret":0.00272,"close":91.89}
{"ticker":"SYK","date":"2015-03-18","pret":-0.00566,"close":93.11}
{"ticker":"SYK","date":"2015-03-19","pret":0.01571,"close":93.57}
{"ticker":"SYK","date":"2015-03-20","pret":0.01091,"close":93.65}
{"ticker":"SYK","date":"2015-03-23","pret":-0.00587,"close":93.71}
{"ticker":"SYK","date":"2015-03-24","pret":0.00086,"close":93.42}
{"ticker":"SYK","date":"2015-03-25","pret":-0.00054,"close":92.29}
{"ticker":"SYK","date":"2015-03-26","pret":-0.01747,"close":91.53}
{"ticker":"SYK","date":"2015-03-27","pret":-0.00699,"close":92.56}
{"ticker":"SYK","date":"2015-03-30","pret":0.02018,"close":93.55}
{"ticker":"SYK","date":"2015-03-31","pret":-0.00269,"close":92.25}
{"ticker":"SYK","date":"2015-04-01","pret":-0.00442,"close":91.18}
{"ticker":"SYK","date":"2015-04-02","pret":-0.02452,"close":91.12}
{"ticker":"SYK","date":"2015-04-06","pret":0.00255,"close":91.76}
{"ticker":"SYK","date":"2015-04-07","pret":0.01634,"close":91.48}
{"ticker":"SYK","date":"2015-04-08","pret":-0.00283,"close":92.02}
{"ticker":"SYK","date":"2015-04-09","pret":0.0012,"close":93.07}
{"ticker":"SYK","date":"2015-04-10","pret":0.01224,"close":93.74}
{"ticker":"SYK","date":"2015-04-13","pret":0.00472,"close":93.1}
{"ticker":"SYK","date":"2015-04-14","pret":-0.00494,"close":92.54}
{"ticker":"SYK","date":"2015-04-15","pret":-0.00345,"close":92.29}
{"ticker":"SYK","date":"2015-04-16","pret":-0.00466,"close":92.18}
{"ticker":"SYK","date":"2015-04-17","pret":-0.00664,"close":92.5}
{"ticker":"SYK","date":"2015-04-20","pret":0.01582,"close":93.35}
{"ticker":"SYK","date":"2015-04-21","pret":0.0107,"close":94.71}
{"ticker":"SYK","date":"2015-04-22","pret":0.01058,"close":96.45}
{"ticker":"SYK","date":"2015-04-23","pret":0.01515,"close":97.18}
{"ticker":"SYK","date":"2015-04-24","pret":0.00331,"close":96.9}
{"ticker":"SYK","date":"2015-04-27","pret":0.0069,"close":94.63}
{"ticker":"SYK","date":"2015-04-28","pret":-0.02937,"close":95.1}
{"ticker":"SYK","date":"2015-04-29","pret":0.00348,"close":94.32}
{"ticker":"SYK","date":"2015-04-30","pret":-0.01432,"close":92.24}
{"ticker":"SYK","date":"2015-05-01","pret":-0.00848,"close":93.4}
{"ticker":"SYK","date":"2015-05-04","pret":0.00901,"close":93.63}
{"ticker":"SYK","date":"2015-05-05","pret":-0.00471,"close":92.9}
{"ticker":"SYK","date":"2015-05-06","pret":0.00172,"close":92.56}
{"ticker":"SYK","date":"2015-05-07","pret":-0.01077,"close":92.61}
{"ticker":"SYK","date":"2015-05-08","pret":0.01504,"close":94.56}
{"ticker":"SYK","date":"2015-05-11","pret":0.00871,"close":94.36}
{"ticker":"SYK","date":"2015-05-12","pret":-0.00647,"close":93.08}
{"ticker":"SYK","date":"2015-05-13","pret":-0.00887,"close":92.91}
{"ticker":"SYK","date":"2015-05-14","pret":0.00546,"close":95.26}
{"ticker":"SYK","date":"2015-05-15","pret":0.01662,"close":95.51}
{"ticker":"SYK","date":"2015-05-18","pret":0.00482,"close":96.59}
{"ticker":"SYK","date":"2015-05-19","pret":0.00822,"close":96.68}
{"ticker":"SYK","date":"2015-05-20","pret":0.00197,"close":96.78}
{"ticker":"SYK","date":"2015-05-21","pret":-0.00021,"close":96.4}
{"ticker":"SYK","date":"2015-05-22","pret":-0.00477,"close":96.44}
{"ticker":"SYK","date":"2015-05-26","pret":0.00187,"close":95.53}
{"ticker":"SYK","date":"2015-05-27","pret":-0.00385,"close":96.59}
{"ticker":"SYK","date":"2015-05-28","pret":0.00478,"close":96.24}
{"ticker":"SYK","date":"2015-05-29","pret":-0.00322,"close":96.13}
{"ticker":"SYK","date":"2015-06-01","pret":0.00539,"close":96.12}
{"ticker":"SYK","date":"2015-06-02","pret":-0.00956,"close":96.11}
{"ticker":"SYK","date":"2015-06-03","pret":0.00728,"close":96.04}
{"ticker":"SYK","date":"2015-06-04","pret":-0.00708,"close":95.04}
{"ticker":"SYK","date":"2015-06-05","pret":-0.00765,"close":95.2}
{"ticker":"SYK","date":"2015-06-08","pret":-0.00084,"close":94.62}
{"ticker":"SYK","date":"2015-06-09","pret":-0.00517,"close":94.16}
{"ticker":"SYK","date":"2015-06-10","pret":0.00032,"close":96.01}
{"ticker":"SYK","date":"2015-06-11","pret":0.017,"close":96.54}
{"ticker":"SYK","date":"2015-06-12","pret":-0.0001,"close":95.67}
{"ticker":"SYK","date":"2015-06-15","pret":-0.01109,"close":94.67}
{"ticker":"SYK","date":"2015-06-16","pret":-0.00506,"close":95.16}
{"ticker":"SYK","date":"2015-06-17","pret":0.00811,"close":95.1}
{"ticker":"SYK","date":"2015-06-18","pret":0.00073,"close":97.15}
{"ticker":"SYK","date":"2015-06-19","pret":0.01715,"close":96.88}
{"ticker":"SYK","date":"2015-06-22","pret":0.00452,"close":97.4}
{"ticker":"SYK","date":"2015-06-23","pret":-0.00205,"close":96.62}
{"ticker":"SYK","date":"2015-06-24","pret":-0.00919,"close":96.72}
{"ticker":"SYK","date":"2015-06-25","pret":0.00497,"close":96.45}
{"ticker":"SYK","date":"2015-06-26","pret":-0.00424,"close":97.34}
{"ticker":"SYK","date":"2015-06-29","pret":0.00186,"close":95.36}
{"ticker":"SYK","date":"2015-06-30","pret":-0.00373,"close":95.57}
{"ticker":"SYK","date":"2015-07-01","pret":-0.00073,"close":96.07}
{"ticker":"SYK","date":"2015-07-02","pret":0.00021,"close":95.76}
{"ticker":"SYK","date":"2015-07-06","pret":-0.01392,"close":95.99}
{"ticker":"SYK","date":"2015-07-07","pret":0.01526,"close":96.9}
{"ticker":"SYK","date":"2015-07-08","pret":0.00073,"close":95.42}
{"ticker":"SYK","date":"2015-07-09","pret":0.00311,"close":95.66}
{"ticker":"SYK","date":"2015-07-10","pret":-0.00052,"close":96.37}
{"ticker":"SYK","date":"2015-07-13","pret":0.0031,"close":97.63}
{"ticker":"SYK","date":"2015-07-14","pret":0.00791,"close":98.26}
{"ticker":"SYK","date":"2015-07-15","pret":0.0052,"close":97.51}
{"ticker":"SYK","date":"2015-07-16","pret":0.0001,"close":98.17}
{"ticker":"SYK","date":"2015-07-17","pret":-0.00428,"close":98.21}
{"ticker":"SYK","date":"2015-07-20","pret":0.00408,"close":98.38}
{"ticker":"SYK","date":"2015-07-21","pret":0.00193,"close":99.06}
{"ticker":"SYK","date":"2015-07-22","pret":0.00436,"close":98.54}
{"ticker":"SYK","date":"2015-07-23","pret":0.00071,"close":98.25}
{"ticker":"SYK","date":"2015-07-24","pret":0.01095,"close":100.97}
{"ticker":"SYK","date":"2015-07-27","pret":0.00786,"close":100.02}
{"ticker":"SYK","date":"2015-07-28","pret":-0.00268,"close":101.61}
{"ticker":"SYK","date":"2015-07-29","pret":0.01471,"close":101.98}
{"ticker":"SYK","date":"2015-07-30","pret":-0.00235,"close":101.84}
{"ticker":"SYK","date":"2015-07-31","pret":0.00098,"close":102.27}
{"ticker":"SYK","date":"2015-08-03","pret":0.00382,"close":101.51}
{"ticker":"SYK","date":"2015-08-04","pret":-0.0049,"close":101.48}
{"ticker":"SYK","date":"2015-08-05","pret":0.00422,"close":103.12}
{"ticker":"SYK","date":"2015-08-06","pret":0.00712,"close":101.32}
{"ticker":"SYK","date":"2015-08-07","pret":-0.01615,"close":100.94}
{"ticker":"SYK","date":"2015-08-10","pret":0.00394,"close":102.19}
{"ticker":"SYK","date":"2015-08-11","pret":-0.00414,"close":101.82}
{"ticker":"SYK","date":"2015-08-12","pret":0.00571,"close":103.13}
{"ticker":"SYK","date":"2015-08-13","pret":0.00996,"close":102.97}
{"ticker":"SYK","date":"2015-08-14","pret":-0.00078,"close":103.64}
{"ticker":"SYK","date":"2015-08-17","pret":0.00437,"close":104.14}
{"ticker":"SYK","date":"2015-08-18","pret":0.00637,"close":104.31}
{"ticker":"SYK","date":"2015-08-19","pret":-0.00048,"close":104.53}
{"ticker":"SYK","date":"2015-08-20","pret":-0.00318,"close":102.52}
{"ticker":"SYK","date":"2015-08-21","pret":-0.01891,"close":99.37}
{"ticker":"SYK","date":"2015-08-24","pret":-0.06579,"close":95.61}
{"ticker":"SYK","date":"2015-08-25","pret":0.03318,"close":95.49}
{"ticker":"SYK","date":"2015-08-26","pret":-0.00571,"close":98.81}
{"ticker":"SYK","date":"2015-08-27","pret":0.02335,"close":101.08}
{"ticker":"SYK","date":"2015-08-28","pret":0.0023,"close":99.69}
{"ticker":"SYK","date":"2015-08-31","pret":-0.00851,"close":98.65}
{"ticker":"SYK","date":"2015-09-01","pret":-0.03052,"close":95.46}
{"ticker":"SYK","date":"2015-09-02","pret":0.00176,"close":96.9}
{"ticker":"SYK","date":"2015-09-03","pret":0.00865,"close":96.68}
{"ticker":"SYK","date":"2015-09-04","pret":-0.01853,"close":95.34}
{"ticker":"SYK","date":"2015-09-08","pret":0.01174,"close":98.57}
{"ticker":"SYK","date":"2015-09-09","pret":0.02649,"close":97.29}
{"ticker":"SYK","date":"2015-09-10","pret":-0.02206,"close":98.3}
{"ticker":"SYK","date":"2015-09-11","pret":0.00574,"close":99.65}
{"ticker":"SYK","date":"2015-09-14","pret":0.01843,"close":98.76}
{"ticker":"SYK","date":"2015-09-15","pret":-0.00675,"close":99.85}
{"ticker":"SYK","date":"2015-09-16","pret":0.00695,"close":100.6}
{"ticker":"SYK","date":"2015-09-17","pret":0.00919,"close":100.56}
{"ticker":"SYK","date":"2015-09-18","pret":-0.01059,"close":99.22}
{"ticker":"SYK","date":"2015-09-21","pret":0.00491,"close":99.61}
{"ticker":"SYK","date":"2015-09-22","pret":-0.01623,"close":98.56}
{"ticker":"SYK","date":"2015-09-23","pret":-0.00163,"close":98.59}
{"ticker":"SYK","date":"2015-09-24","pret":-0.00296,"close":98.22}
{"ticker":"SYK","date":"2015-09-25","pret":0.01026,"close":96.9}
{"ticker":"SYK","date":"2015-09-28","pret":-0.03611,"close":92.4}
{"ticker":"SYK","date":"2015-09-29","pret":-0.02729,"close":93.23}
{"ticker":"SYK","date":"2015-09-30","pret":0.01496,"close":94.1}
{"ticker":"SYK","date":"2015-10-01","pret":0.00222,"close":94.91}
{"ticker":"SYK","date":"2015-10-02","pret":-0.00403,"close":96.46}
{"ticker":"SYK","date":"2015-10-05","pret":0.01863,"close":96.89}
{"ticker":"SYK","date":"2015-10-06","pret":0.00769,"close":94.92}
{"ticker":"SYK","date":"2015-10-07","pret":-0.01344,"close":96}
{"ticker":"SYK","date":"2015-10-08","pret":0.00502,"close":97.35}
{"ticker":"SYK","date":"2015-10-09","pret":0.01409,"close":97.75}
{"ticker":"SYK","date":"2015-10-12","pret":0.00339,"close":98.51}
{"ticker":"SYK","date":"2015-10-13","pret":0.00756,"close":97.57}
{"ticker":"SYK","date":"2015-10-14","pret":-0.00664,"close":96.9}
{"ticker":"SYK","date":"2015-10-15","pret":-0.00205,"close":98.69}
{"ticker":"SYK","date":"2015-10-16","pret":0.01942,"close":100.03}
{"ticker":"SYK","date":"2015-10-19","pret":0.00312,"close":100.46}
{"ticker":"SYK","date":"2015-10-20","pret":0.00511,"close":99.21}
{"ticker":"SYK","date":"2015-10-21","pret":-0.0041,"close":99.79}
{"ticker":"SYK","date":"2015-10-22","pret":0.0045,"close":98.53}
{"ticker":"SYK","date":"2015-10-23","pret":-0.02149,"close":94.44}
{"ticker":"SYK","date":"2015-10-26","pret":-0.03826,"close":93.9}
{"ticker":"SYK","date":"2015-10-27","pret":-0.00489,"close":93.84}
{"ticker":"SYK","date":"2015-10-28","pret":-0.00064,"close":95.77}
{"ticker":"SYK","date":"2015-10-29","pret":0.01649,"close":95.85}
{"ticker":"SYK","date":"2015-10-30","pret":0.007,"close":95.62}
{"ticker":"SYK","date":"2015-11-02","pret":-0.0025,"close":96.71}
{"ticker":"SYK","date":"2015-11-03","pret":0.00831,"close":96.8}
{"ticker":"SYK","date":"2015-11-04","pret":0.00176,"close":97.5}
{"ticker":"SYK","date":"2015-11-05","pret":0.00741,"close":97.59}
{"ticker":"SYK","date":"2015-11-06","pret":-0.00339,"close":97.6}
{"ticker":"SYK","date":"2015-11-09","pret":0.00062,"close":96.81}
{"ticker":"SYK","date":"2015-11-10","pret":-0.00495,"close":97.6}
{"ticker":"SYK","date":"2015-11-11","pret":0.01048,"close":97.63}
{"ticker":"SYK","date":"2015-11-12","pret":-0.01349,"close":95.61}
{"ticker":"SYK","date":"2015-11-13","pret":-0.01388,"close":95.63}
{"ticker":"SYK","date":"2015-11-16","pret":0.00461,"close":96.66}
{"ticker":"SYK","date":"2015-11-17","pret":0.01165,"close":96.61}
{"ticker":"SYK","date":"2015-11-18","pret":0.00103,"close":97.01}
{"ticker":"SYK","date":"2015-11-19","pret":0,"close":95.41}
{"ticker":"SYK","date":"2015-11-20","pret":-0.00861,"close":96.48}
{"ticker":"SYK","date":"2015-11-23","pret":0.00582,"close":96.08}
{"ticker":"SYK","date":"2015-11-24","pret":-0.01198,"close":96.61}
{"ticker":"SYK","date":"2015-11-25","pret":0.01271,"close":97.22}
{"ticker":"SYK","date":"2015-11-26"}
{"ticker":"SYK","date":"2015-11-27","pret":0.00978,"close":98.09}
{"ticker":"SYK","date":"2015-11-30","pret":0.00837,"close":96.46}
{"ticker":"SYK","date":"2015-12-01","pret":-0.01063,"close":96.79}
{"ticker":"SYK","date":"2015-12-02","pret":-0.00402,"close":96.26}
{"ticker":"SYK","date":"2015-12-03","pret":-0.00714,"close":92.58}
{"ticker":"SYK","date":"2015-12-04","pret":-0.03607,"close":94.34}
{"ticker":"SYK","date":"2015-12-07","pret":0.01624,"close":94.14}
{"ticker":"SYK","date":"2015-12-08","pret":-0.00734,"close":93.52}
{"ticker":"SYK","date":"2015-12-09","pret":-0.00686,"close":92.32}
{"ticker":"SYK","date":"2015-12-10","pret":-0.00712,"close":92.93}
{"ticker":"SYK","date":"2015-12-11","pret":-0.00401,"close":92.2}
{"ticker":"SYK","date":"2015-12-14","pret":-0.01876,"close":91.41}
{"ticker":"SYK","date":"2015-12-15","pret":0.02006,"close":92.44}
{"ticker":"SYK","date":"2015-12-16","pret":0.01004,"close":93.93}
{"ticker":"SYK","date":"2015-12-17"}
{"ticker":"SYK","date":"2015-12-18","pret":-0.00885,"close":91.26}
{"ticker":"SYK","date":"2015-12-21","pret":-0.0062,"close":91.42}
{"ticker":"SYK","date":"2015-12-22","pret":0.00294,"close":92.73}
{"ticker":"SYK","date":"2015-12-23","pret":0.01436,"close":94.12}
{"ticker":"SYK","date":"2015-12-24","pret":0.00854,"close":94.36}
{"ticker":"SYK","date":"2015-12-28","pret":-0.00234,"close":93.95}
{"ticker":"SYK","date":"2015-12-29","pret":0.00531,"close":94.81}
{"ticker":"SYK","date":"2015-12-30","pret":0.00391,"close":94.25}
{"ticker":"SYK","date":"2015-12-31","pret":-0.01157,"close":92.94}
{"ticker":"SYK","date":"2016-01-04","pret":-0.02334,"close":90.02}
{"ticker":"SYK","date":"2016-01-05","pret":-0.01487,"close":90.89}
{"ticker":"SYKE","date":"2015-01-02","pret":-0.008,"close":23.35}
{"ticker":"SYKE","date":"2015-01-05","pret":-0.02051,"close":22.79}
{"ticker":"SYKE","date":"2015-01-06","pret":-0.0126,"close":22.71}
{"ticker":"SYKE","date":"2015-01-07","pret":-0.00131,"close":22.93}
{"ticker":"SYKE","date":"2015-01-08","pret":0.00915,"close":23.52}
{"ticker":"SYKE","date":"2015-01-09","pret":0.01721,"close":22.98}
{"ticker":"SYKE","date":"2015-01-12","pret":-0.02286,"close":22.98}
{"ticker":"SYKE","date":"2015-01-13","pret":0.00955,"close":23.38}
{"ticker":"SYKE","date":"2015-01-14","pret":0.00216,"close":23.16}
{"ticker":"SYKE","date":"2015-01-15","pret":0.00258,"close":23.17}
{"ticker":"SYKE","date":"2015-01-16","pret":-0.00734,"close":23.7}
{"ticker":"SYKE","date":"2015-01-20","pret":0.02524,"close":23.29}
{"ticker":"SYKE","date":"2015-01-21","pret":-0.02092,"close":22.92}
{"ticker":"SYKE","date":"2015-01-22","pret":-0.00086,"close":23.52}
{"ticker":"SYKE","date":"2015-01-23","pret":0.01627,"close":23.28}
{"ticker":"SYKE","date":"2015-01-26","pret":-0.00853,"close":23.36}
{"ticker":"SYKE","date":"2015-01-27","pret":-0.01467,"close":23.07}
{"ticker":"SYKE","date":"2015-01-28","pret":0.00564,"close":22.95}
{"ticker":"SYKE","date":"2015-01-29","pret":-0.0039,"close":23.49}
{"ticker":"SYKE","date":"2015-01-30","pret":0.00907,"close":22.52}
{"ticker":"SYKE","date":"2015-02-02","pret":-0.02836,"close":22.72}
{"ticker":"SYKE","date":"2015-02-03","pret":0.011,"close":23.54}
{"ticker":"SYKE","date":"2015-02-04","pret":0.02378,"close":23.56}
{"ticker":"SYKE","date":"2015-02-05","pret":0.01569,"close":24}
{"ticker":"SYKE","date":"2015-02-06","pret":0.00921,"close":23.86}
{"ticker":"SYKE","date":"2015-02-09","pret":-0.00711,"close":23.51}
{"ticker":"SYKE","date":"2015-02-10","pret":-0.00928,"close":23.7}
{"ticker":"SYKE","date":"2015-02-11","pret":-0.00085,"close":23.67}
{"ticker":"SYKE","date":"2015-02-12","pret":0.00929,"close":24.19}
{"ticker":"SYKE","date":"2015-02-13","pret":0.01914,"close":24.28}
{"ticker":"SYKE","date":"2015-02-17","pret":-0.00248,"close":22.36}
{"ticker":"SYKE","date":"2015-02-18","pret":-0.08536,"close":22.35}
{"ticker":"SYKE","date":"2015-02-19","pret":0.0027,"close":22.65}
{"ticker":"SYKE","date":"2015-02-20","pret":0.01735,"close":22.82}
{"ticker":"SYKE","date":"2015-02-23","pret":0.0066,"close":22.96}
{"ticker":"SYKE","date":"2015-02-24","pret":0.00437,"close":23.17}
{"ticker":"SYKE","date":"2015-02-25","pret":0.01085,"close":23.07}
{"ticker":"SYKE","date":"2015-02-26","pret":-0.00432,"close":23.09}
{"ticker":"SYKE","date":"2015-02-27","pret":-0.0013,"close":23.25}
{"ticker":"SYKE","date":"2015-03-02","pret":0.01122,"close":23.61}
{"ticker":"SYKE","date":"2015-03-03","pret":0.0111,"close":23.71}
{"ticker":"SYKE","date":"2015-03-04","pret":0.00339,"close":23.6}
{"ticker":"SYKE","date":"2015-03-05","pret":0.00127,"close":23.78}
{"ticker":"SYKE","date":"2015-03-06","pret":-0.00339,"close":23.24}
{"ticker":"SYKE","date":"2015-03-09","pret":-0.01065,"close":23.75}
{"ticker":"SYKE","date":"2015-03-10","pret":0.00768,"close":23.24}
{"ticker":"SYKE","date":"2015-03-11","pret":-0.01284,"close":23.48}
{"ticker":"SYKE","date":"2015-03-12","pret":0.01962,"close":23.91}
{"ticker":"SYKE","date":"2015-03-13","pret":0.01092,"close":23.72}
{"ticker":"SYKE","date":"2015-03-16","pret":-0.00335,"close":24.01}
{"ticker":"SYKE","date":"2015-03-17","pret":0.00126,"close":24.07}
{"ticker":"SYKE","date":"2015-03-18","pret":0.00251,"close":24.19}
{"ticker":"SYKE","date":"2015-03-19","pret":0.00832,"close":24.24}
{"ticker":"SYKE","date":"2015-03-20","pret":0.00948,"close":24.41}
{"ticker":"SYKE","date":"2015-03-23","pret":-0.00164,"close":24.6}
{"ticker":"SYKE","date":"2015-03-24","pret":0.00737,"close":24.63}
{"ticker":"SYKE","date":"2015-03-25","pret":0.00407,"close":23.86}
{"ticker":"SYKE","date":"2015-03-26","pret":-0.00652,"close":24.46}
{"ticker":"SYKE","date":"2015-03-27","pret":0.00163,"close":24.65}
{"ticker":"SYKE","date":"2015-03-30","pret":0.00975,"close":24.85}
{"ticker":"SYKE","date":"2015-03-31","pret":-0.00202,"close":24.85}
{"ticker":"SYKE","date":"2015-04-01","pret":0.00162,"close":25.04}
{"ticker":"SYKE","date":"2015-04-02","pret":0.01405,"close":25.06}
{"ticker":"SYKE","date":"2015-04-06","pret":-0.0064,"close":25.03}
{"ticker":"SYKE","date":"2015-04-07","pret":0.002,"close":24.75}
{"ticker":"SYKE","date":"2015-04-08","pret":-0.00683,"close":24.94}
{"ticker":"SYKE","date":"2015-04-09","pret":0.00563,"close":24.67}
{"ticker":"SYKE","date":"2015-04-10","pret":-0.00402,"close":24.81}
{"ticker":"SYKE","date":"2015-04-13","pret":0.00121,"close":24.75}
{"ticker":"SYKE","date":"2015-04-14","pret":-0.00242,"close":24.83}
{"ticker":"SYKE","date":"2015-04-15","pret":0.00322,"close":24.87}
{"ticker":"SYKE","date":"2015-04-16","pret":0,"close":24.76}
{"ticker":"SYKE","date":"2015-04-17","pret":-0.01457,"close":24.29}
{"ticker":"SYKE","date":"2015-04-20","pret":-0.00041,"close":24.8}
{"ticker":"SYKE","date":"2015-04-21","pret":0.01739,"close":24.94}
{"ticker":"SYKE","date":"2015-04-22","pret":0.0024,"close":24.97}
{"ticker":"SYKE","date":"2015-04-23","pret":-0.00401,"close":25.09}
{"ticker":"SYKE","date":"2015-04-24","pret":0.01038,"close":25.21}
{"ticker":"SYKE","date":"2015-04-27","pret":0.00317,"close":25.45}
{"ticker":"SYKE","date":"2015-04-28","pret":0.01103,"close":25.8}
{"ticker":"SYKE","date":"2015-04-29","pret":0.00819,"close":25.54}
{"ticker":"SYKE","date":"2015-04-30","pret":-0.01527,"close":25.03}
{"ticker":"SYKE","date":"2015-05-01","pret":-0.00951,"close":25.15}
{"ticker":"SYKE","date":"2015-05-04","pret":0.00516,"close":25.18}
{"ticker":"SYKE","date":"2015-05-05","pret":-0.00159,"close":24.46}
{"ticker":"SYKE","date":"2015-05-06","pret":-0.03062,"close":24.29}
{"ticker":"SYKE","date":"2015-05-07","pret":-0.00492,"close":24.73}
{"ticker":"SYKE","date":"2015-05-08","pret":0.02838,"close":24.53}
{"ticker":"SYKE","date":"2015-05-11","pret":-0.03043,"close":24.44}
{"ticker":"SYKE","date":"2015-05-12","pret":0.00534,"close":24.14}
{"ticker":"SYKE","date":"2015-05-13","pret":-0.00411,"close":24.22}
{"ticker":"SYKE","date":"2015-05-14","pret":0.0037,"close":24.42}
{"ticker":"SYKE","date":"2015-05-15","pret":-0.00082,"close":24.35}
{"ticker":"SYKE","date":"2015-05-18","pret":-0.00205,"close":24.72}
{"ticker":"SYKE","date":"2015-05-19","pret":0.01388,"close":24.7}
{"ticker":"SYKE","date":"2015-05-20","pret":0.00647,"close":24.68}
{"ticker":"SYKE","date":"2015-05-21","pret":-0.00728,"close":24.75}
{"ticker":"SYKE","date":"2015-05-22","pret":0.00365,"close":24.51}
{"ticker":"SYKE","date":"2015-05-26","pret":-0.01508,"close":24.14}
{"ticker":"SYKE","date":"2015-05-27","pret":-0.00453,"close":24.44}
{"ticker":"SYKE","date":"2015-05-28","pret":0.00658,"close":24.38}
{"ticker":"SYKE","date":"2015-05-29","pret":0.00082,"close":24.23}
{"ticker":"SYKE","date":"2015-06-01","pret":-0.00164,"close":24.31}
{"ticker":"SYKE","date":"2015-06-02","pret":-0.00906,"close":24.34}
{"ticker":"SYKE","date":"2015-06-03","pret":0.01152,"close":24.78}
{"ticker":"SYKE","date":"2015-06-04","pret":0.01098,"close":24.55}
{"ticker":"SYKE","date":"2015-06-05","pret":-0.00649,"close":24.82}
{"ticker":"SYKE","date":"2015-06-08","pret":0.00528,"close":24.4}
{"ticker":"SYKE","date":"2015-06-09","pret":-0.00895,"close":24.25}
{"ticker":"SYKE","date":"2015-06-10","pret":0,"close":24.72}
{"ticker":"SYKE","date":"2015-06-11","pret":0.0142,"close":24.83}
{"ticker":"SYKE","date":"2015-06-12","pret":0,"close":24.82}
{"ticker":"SYKE","date":"2015-06-15","pret":-0.00363,"close":24.15}
{"ticker":"SYKE","date":"2015-06-16","pret":-0.02415,"close":24.56}
{"ticker":"SYKE","date":"2015-06-17","pret":0.02172,"close":24.45}
{"ticker":"SYKE","date":"2015-06-18","pret":-0.00244,"close":24.83}
{"ticker":"SYKE","date":"2015-06-19","pret":0.01172,"close":24.92}
{"ticker":"SYKE","date":"2015-06-22","pret":0.00601,"close":24.85}
{"ticker":"SYKE","date":"2015-06-23","pret":-0.0056,"close":25.16}
{"ticker":"SYKE","date":"2015-06-24","pret":0.00879,"close":24.86}
{"ticker":"SYKE","date":"2015-06-25","pret":-0.00439,"close":25.1}
{"ticker":"SYKE","date":"2015-06-26","pret":0.00638,"close":25.03}
{"ticker":"SYKE","date":"2015-06-29","pret":-0.00958,"close":24.27}
{"ticker":"SYKE","date":"2015-06-30","pret":-0.01658,"close":24.25}
{"ticker":"SYKE","date":"2015-07-01","pret":0.00041,"close":24.53}
{"ticker":"SYKE","date":"2015-07-02","pret":-0.00122,"close":24.31}
{"ticker":"SYKE","date":"2015-07-06","pret":-0.01728,"close":24.3}
{"ticker":"SYKE","date":"2015-07-07","pret":0.00827,"close":24.22}
{"ticker":"SYKE","date":"2015-07-08","pret":-0.01326,"close":24.15}
{"ticker":"SYKE","date":"2015-07-09","pret":0.02105,"close":24.1}
{"ticker":"SYKE","date":"2015-07-10","pret":-0.00123,"close":24.6}
{"ticker":"SYKE","date":"2015-07-13","pret":0.01341,"close":24.66}
{"ticker":"SYKE","date":"2015-07-14","pret":0.00081,"close":24.86}
{"ticker":"SYKE","date":"2015-07-15","pret":0.00242,"close":24.86}
{"ticker":"SYKE","date":"2015-07-16","pret":0.00961,"close":25.12}
{"ticker":"SYKE","date":"2015-07-17","pret":0.00437,"close":24.87}
{"ticker":"SYKE","date":"2015-07-20","pret":-0.00997,"close":24.68}
{"ticker":"SYKE","date":"2015-07-21","pret":-0.01128,"close":24.69}
{"ticker":"SYKE","date":"2015-07-22","pret":-0.0061,"close":24.8}
{"ticker":"SYKE","date":"2015-07-23","pret":0.01336,"close":24.26}
{"ticker":"SYKE","date":"2015-07-24","pret":-0.02402,"close":24}
{"ticker":"SYKE","date":"2015-07-27","pret":-0.01411,"close":23.67}
{"ticker":"SYKE","date":"2015-07-28","pret":-0.01092,"close":23.77}
{"ticker":"SYKE","date":"2015-07-29","pret":-0.00084,"close":23.92}
{"ticker":"SYKE","date":"2015-07-30","pret":0.00968,"close":23.96}
{"ticker":"SYKE","date":"2015-07-31","pret":0.00751,"close":24.38}
{"ticker":"SYKE","date":"2015-08-03","pret":0.02098,"close":24.35}
{"ticker":"SYKE","date":"2015-08-04","pret":-0.0189,"close":25.18}
{"ticker":"SYKE","date":"2015-08-05","pret":0.04857,"close":25.41}
{"ticker":"SYKE","date":"2015-08-06","pret":0.00866,"close":25.24}
{"ticker":"SYKE","date":"2015-08-07","pret":-0.01261,"close":25.22}
{"ticker":"SYKE","date":"2015-08-10","pret":0.00987,"close":25.35}
{"ticker":"SYKE","date":"2015-08-11","pret":-0.00394,"close":25.33}
{"ticker":"SYKE","date":"2015-08-12","pret":-0.00991,"close":25}
{"ticker":"SYKE","date":"2015-08-13","pret":-0.00279,"close":25.21}
{"ticker":"SYKE","date":"2015-08-14","pret":0.00279,"close":25.5}
{"ticker":"SYKE","date":"2015-08-17","pret":0.0162,"close":25.86}
{"ticker":"SYKE","date":"2015-08-18","pret":0.01052,"close":25.79}
{"ticker":"SYKE","date":"2015-08-19","pret":-0.00505,"close":25.33}
{"ticker":"SYKE","date":"2015-08-20","pret":-0.02406,"close":25.13}
{"ticker":"SYKE","date":"2015-08-21","pret":-0.01488,"close":24.67}
{"ticker":"SYKE","date":"2015-08-24","pret":-0.05454,"close":24.03}
{"ticker":"SYKE","date":"2015-08-25","pret":0.05656,"close":23.86}
{"ticker":"SYKE","date":"2015-08-26","pret":-0.01548,"close":24.59}
{"ticker":"SYKE","date":"2015-08-27","pret":0.02193,"close":25.02}
{"ticker":"SYKE","date":"2015-08-28","pret":0,"close":25.09}
{"ticker":"SYKE","date":"2015-08-31","pret":0.00321,"close":25.15}
{"ticker":"SYKE","date":"2015-09-01","pret":-0.00925,"close":24.85}
{"ticker":"SYKE","date":"2015-09-02","pret":0.0204,"close":25.29}
{"ticker":"SYKE","date":"2015-09-03","pret":0.00514,"close":25.3}
{"ticker":"SYKE","date":"2015-09-04","pret":-0.01309,"close":25.17}
{"ticker":"SYKE","date":"2015-09-08","pret":0.01702,"close":25.4}
{"ticker":"SYKE","date":"2015-09-09","pret":0.00743,"close":25.31}
{"ticker":"SYKE","date":"2015-09-10","pret":-0.01531,"close":25.34}
{"ticker":"SYKE","date":"2015-09-11","pret":-0.00516,"close":25.4}
{"ticker":"SYKE","date":"2015-09-14","pret":0.01382,"close":25.25}
{"ticker":"SYKE","date":"2015-09-15","pret":-0.00867,"close":25.52}
{"ticker":"SYKE","date":"2015-09-16","pret":0.0192,"close":25.74}
{"ticker":"SYKE","date":"2015-09-17","pret":-0.00467,"close":25.57}
{"ticker":"SYKE","date":"2015-09-18","pret":-0.01532,"close":25.33}
{"ticker":"SYKE","date":"2015-09-21","pret":0.00356,"close":25.67}
{"ticker":"SYKE","date":"2015-09-22","pret":0.00472,"close":25.41}
{"ticker":"SYKE","date":"2015-09-23","pret":0.00235,"close":25.68}
{"ticker":"SYKE","date":"2015-09-24","pret":-0.00275,"close":25.59}
{"ticker":"SYKE","date":"2015-09-25","pret":0.01404,"close":25.5}
{"ticker":"SYKE","date":"2015-09-28","pret":-0.01719,"close":25.12}
{"ticker":"SYKE","date":"2015-09-29","pret":-0.01109,"close":25.07}
{"ticker":"SYKE","date":"2015-09-30","pret":0.00675,"close":25.5}
{"ticker":"SYKE","date":"2015-10-01","pret":0.00867,"close":25.38}
{"ticker":"SYKE","date":"2015-10-02","pret":-0.01383,"close":25.51}
{"ticker":"SYKE","date":"2015-10-05","pret":0.0263,"close":25.94}
{"ticker":"SYKE","date":"2015-10-06","pret":0.00194,"close":25.85}
{"ticker":"SYKE","date":"2015-10-07","pret":0.00193,"close":26.42}
{"ticker":"SYKE","date":"2015-10-08","pret":0.02176,"close":26.37}
{"ticker":"SYKE","date":"2015-10-09","pret":-0.00151,"close":26.58}
{"ticker":"SYKE","date":"2015-10-12","pret":0.01016,"close":27.24}
{"ticker":"SYKE","date":"2015-10-13","pret":0.01265,"close":26.88}
{"ticker":"SYKE","date":"2015-10-14","pret":-0.00593,"close":26.69}
{"ticker":"SYKE","date":"2015-10-15","pret":-0.00335,"close":27.15}
{"ticker":"SYKE","date":"2015-10-16","pret":0.01518,"close":27.2}
{"ticker":"SYKE","date":"2015-10-19","pret":-0.00627,"close":27.48}
{"ticker":"SYKE","date":"2015-10-20","pret":0.0165,"close":27.56}
{"ticker":"SYKE","date":"2015-10-21","pret":0.00327,"close":27.03}
{"ticker":"SYKE","date":"2015-10-22","pret":-0.0124,"close":27.82}
{"ticker":"SYKE","date":"2015-10-23","pret":0.03144,"close":28.66}
{"ticker":"SYKE","date":"2015-10-26","pret":0.03804,"close":28.77}
{"ticker":"SYKE","date":"2015-10-27","pret":-0.0131,"close":28.91}
{"ticker":"SYKE","date":"2015-10-28","pret":0.00623,"close":29.87}
{"ticker":"SYKE","date":"2015-10-29","pret":0.03223,"close":29.8}
{"ticker":"SYKE","date":"2015-10-30","pret":-0.01074,"close":29}
{"ticker":"SYKE","date":"2015-11-02","pret":-0.01943,"close":28.48}
{"ticker":"SYKE","date":"2015-11-03","pret":0.12714,"close":30.62}
{"ticker":"SYKE","date":"2015-11-04","pret":-0.06543,"close":30.03}
{"ticker":"SYKE","date":"2015-11-05","pret":-0.0239,"close":30.69}
{"ticker":"SYKE","date":"2015-11-06","pret":0.01055,"close":31.62}
{"ticker":"SYKE","date":"2015-11-09","pret":0.03575,"close":31.33}
{"ticker":"SYKE","date":"2015-11-10","pret":-0.01081,"close":31.28}
{"ticker":"SYKE","date":"2015-11-11","pret":0.00128,"close":30.9}
{"ticker":"SYKE","date":"2015-11-12","pret":-0.02294,"close":30.38}
{"ticker":"SYKE","date":"2015-11-13","pret":-0.01084,"close":30.08}
{"ticker":"SYKE","date":"2015-11-16","pret":-0.00563,"close":30.2}
{"ticker":"SYKE","date":"2015-11-17","pret":0.00761,"close":30.3}
{"ticker":"SYKE","date":"2015-11-18","pret":0.00099,"close":30.75}
{"ticker":"SYKE","date":"2015-11-19","pret":0.01633,"close":30.66}
{"ticker":"SYKE","date":"2015-11-20","pret":-0.00162,"close":30.77}
{"ticker":"SYKE","date":"2015-11-23","pret":0.00162,"close":30.65}
{"ticker":"SYKE","date":"2015-11-24","pret":-0.00618,"close":31.07}
{"ticker":"SYKE","date":"2015-11-25","pret":0.01457,"close":30.87}
{"ticker":"SYKE","date":"2015-11-26"}
{"ticker":"SYKE","date":"2015-11-27","pret":-0.00451,"close":31.09}
{"ticker":"SYKE","date":"2015-11-30","pret":0.01028,"close":31.82}
{"ticker":"SYKE","date":"2015-12-01","pret":0.01993,"close":31.83}
{"ticker":"SYKE","date":"2015-12-02","pret":-0.00031,"close":32}
{"ticker":"SYKE","date":"2015-12-03","pret":0.01647,"close":31.57}
{"ticker":"SYKE","date":"2015-12-04","pret":-0.02654,"close":32.1}
{"ticker":"SYKE","date":"2015-12-07","pret":0.0157,"close":31.97}
{"ticker":"SYKE","date":"2015-12-08","pret":-0.01412,"close":32.13}
{"ticker":"SYKE","date":"2015-12-09","pret":0.01412,"close":31.66}
{"ticker":"SYKE","date":"2015-12-10","pret":-0.01317,"close":31.64}
{"ticker":"SYKE","date":"2015-12-11","pret":-0.01399,"close":31.03}
{"ticker":"SYKE","date":"2015-12-14","pret":-0.00546,"close":30.95}
{"ticker":"SYKE","date":"2015-12-15","pret":-0.00258,"close":31.18}
{"ticker":"SYKE","date":"2015-12-16","pret":0.0141,"close":31.78}
{"ticker":"SYKE","date":"2015-12-17"}
{"ticker":"SYKE","date":"2015-12-18","pret":-0.01216,"close":30.37}
{"ticker":"SYKE","date":"2015-12-21","pret":-0.0182,"close":30.79}
{"ticker":"SYKE","date":"2015-12-22","pret":0.01368,"close":31.14}
{"ticker":"SYKE","date":"2015-12-23","pret":0.0119,"close":31.16}
{"ticker":"SYKE","date":"2015-12-24","pret":-0.0077,"close":30.9}
{"ticker":"SYKE","date":"2015-12-28","pret":-0.00809,"close":30.96}
{"ticker":"SYKE","date":"2015-12-29","pret":0.01259,"close":31.47}
{"ticker":"SYKE","date":"2015-12-30","pret":0.00926,"close":31.12}
{"ticker":"SYKE","date":"2015-12-31","pret":-0.01505,"close":30.78}
{"ticker":"SYKE","date":"2016-01-04","pret":-0.02053,"close":29.25}
{"ticker":"SYKE","date":"2016-01-05","pret":-0.03382,"close":29.36}
{"ticker":"SYMC","date":"2015-01-02","pret":-0.01118,"close":25.59}
{"ticker":"SYMC","date":"2015-01-05","pret":-0.00896,"close":25.23}
{"ticker":"SYMC","date":"2015-01-06","pret":-0.00431,"close":24.84}
{"ticker":"SYMC","date":"2015-01-07","pret":-0.02185,"close":25.07}
{"ticker":"SYMC","date":"2015-01-08","pret":0.01237,"close":25.53}
{"ticker":"SYMC","date":"2015-01-09","pret":0.01261,"close":25.36}
{"ticker":"SYMC","date":"2015-01-12","pret":-0.00668,"close":25.29}
{"ticker":"SYMC","date":"2015-01-13","pret":0.00903,"close":25.34}
{"ticker":"SYMC","date":"2015-01-14","pret":-0.01854,"close":25.21}
{"ticker":"SYMC","date":"2015-01-15","pret":0.00397,"close":24.91}
{"ticker":"SYMC","date":"2015-01-16","pret":-0.01237,"close":25.63}
{"ticker":"SYMC","date":"2015-01-20","pret":0.032,"close":25.68}
{"ticker":"SYMC","date":"2015-01-21","pret":-0.0035,"close":25.62}
{"ticker":"SYMC","date":"2015-01-22","pret":0.00467,"close":26.69}
{"ticker":"SYMC","date":"2015-01-23","pret":0.03623,"close":26.64}
{"ticker":"SYMC","date":"2015-01-26","pret":-0.003,"close":26.58}
{"ticker":"SYMC","date":"2015-01-27","pret":-0.0182,"close":25.94}
{"ticker":"SYMC","date":"2015-01-28","pret":-0.01,"close":25.38}
{"ticker":"SYMC","date":"2015-01-29","pret":-0.02188,"close":25.6}
{"ticker":"SYMC","date":"2015-01-30","pret":0.00237,"close":24.77}
{"ticker":"SYMC","date":"2015-02-02","pret":-0.01789,"close":24.94}
{"ticker":"SYMC","date":"2015-02-03","pret":0.0036,"close":25.46}
{"ticker":"SYMC","date":"2015-02-04","pret":0.01665,"close":25.6}
{"ticker":"SYMC","date":"2015-02-05","pret":0.00861,"close":25.97}
{"ticker":"SYMC","date":"2015-02-06","pret":0.00156,"close":24.78}
{"ticker":"SYMC","date":"2015-02-09","pret":-0.04212,"close":24.75}
{"ticker":"SYMC","date":"2015-02-10","pret":0.0101,"close":25.24}
{"ticker":"SYMC","date":"2015-02-11","pret":0.01198,"close":25.74}
{"ticker":"SYMC","date":"2015-02-12","pret":0.02741,"close":26.15}
{"ticker":"SYMC","date":"2015-02-13","pret":0.01267,"close":26.33}
{"ticker":"SYMC","date":"2015-02-17","pret":-0.00843,"close":26}
{"ticker":"SYMC","date":"2015-02-18","pret":-0.00116,"close":25.69}
{"ticker":"SYMC","date":"2015-02-19","pret":-0.01474,"close":25.6}
{"ticker":"SYMC","date":"2015-02-20","pret":0.00078,"close":25.68}
{"ticker":"SYMC","date":"2015-02-23","pret":0.00584,"close":25.43}
{"ticker":"SYMC","date":"2015-02-24","pret":-0.02119,"close":25.21}
{"ticker":"SYMC","date":"2015-02-25","pret":0.00277,"close":25.49}
{"ticker":"SYMC","date":"2015-02-26","pret":0.01023,"close":25.05}
{"ticker":"SYMC","date":"2015-02-27","pret":-0.01857,"close":25.16}
{"ticker":"SYMC","date":"2015-03-02","pret":0.00477,"close":25.26}
{"ticker":"SYMC","date":"2015-03-03","pret":-0.00597,"close":24.76}
{"ticker":"SYMC","date":"2015-03-04","pret":-0.02057,"close":24.48}
{"ticker":"SYMC","date":"2015-03-05","pret":-0.00204,"close":24.64}
{"ticker":"SYMC","date":"2015-03-06","pret":0.00204,"close":24.16}
{"ticker":"SYMC","date":"2015-03-09","pret":-0.01643,"close":24.48}
{"ticker":"SYMC","date":"2015-03-10","pret":0.00248,"close":23.85}
{"ticker":"SYMC","date":"2015-03-11","pret":-0.01289,"close":23.46}
{"ticker":"SYMC","date":"2015-03-12","pret":-0.01561,"close":23.72}
{"ticker":"SYMC","date":"2015-03-13","pret":0.0034,"close":23.36}
{"ticker":"SYMC","date":"2015-03-16","pret":-0.00297,"close":23.69}
{"ticker":"SYMC","date":"2015-03-17","pret":0.00762,"close":23.77}
{"ticker":"SYMC","date":"2015-03-18","pret":0.00253,"close":24.27}
{"ticker":"SYMC","date":"2015-03-19","pret":0.02082,"close":24.01}
{"ticker":"SYMC","date":"2015-03-20","pret":-0.00413,"close":24.38}
{"ticker":"SYMC","date":"2015-03-23","pret":0.0066,"close":24.41}
{"ticker":"SYMC","date":"2015-03-24","pret":0.00164,"close":24.12}
{"ticker":"SYMC","date":"2015-03-25","pret":-0.00865,"close":23.31}
{"ticker":"SYMC","date":"2015-03-26","pret":-0.04141,"close":23.28}
{"ticker":"SYMC","date":"2015-03-27","pret":0.00902,"close":23.36}
{"ticker":"SYMC","date":"2015-03-30","pret":0.00427,"close":23.55}
{"ticker":"SYMC","date":"2015-03-31","pret":-0.00213,"close":23.36}
{"ticker":"SYMC","date":"2015-04-01","pret":-0.02156,"close":23.33}
{"ticker":"SYMC","date":"2015-04-02","pret":0.019,"close":23.55}
{"ticker":"SYMC","date":"2015-04-06","pret":-0.00128,"close":23.83}
{"ticker":"SYMC","date":"2015-04-07","pret":0.02286,"close":23.8}
{"ticker":"SYMC","date":"2015-04-08","pret":-0.01052,"close":24.01}
{"ticker":"SYMC","date":"2015-04-09","pret":0.01553,"close":24.22}
{"ticker":"SYMC","date":"2015-04-10","pret":0.01283,"close":25.58}
{"ticker":"SYMC","date":"2015-04-13","pret":0.01753,"close":24.14}
{"ticker":"SYMC","date":"2015-04-14","pret":-0.02578,"close":23.81}
{"ticker":"SYMC","date":"2015-04-15","pret":-0.00707,"close":23.79}
{"ticker":"SYMC","date":"2015-04-16","pret":-0.00839,"close":24.3}
{"ticker":"SYMC","date":"2015-04-17","pret":0.01047,"close":24.24}
{"ticker":"SYMC","date":"2015-04-20","pret":0.02062,"close":24.19}
{"ticker":"SYMC","date":"2015-04-21","pret":-0.00532,"close":24.1}
{"ticker":"SYMC","date":"2015-04-22","pret":-0.00576,"close":24.36}
{"ticker":"SYMC","date":"2015-04-23","pret":0.00371,"close":24.64}
{"ticker":"SYMC","date":"2015-04-24","pret":0.01914,"close":24.67}
{"ticker":"SYMC","date":"2015-04-27","pret":-0.00323,"close":24.83}
{"ticker":"SYMC","date":"2015-04-28","pret":0.00202,"close":24.95}
{"ticker":"SYMC","date":"2015-04-29","pret":0,"close":24.9}
{"ticker":"SYMC","date":"2015-04-30","pret":-0.0004,"close":24.92}
{"ticker":"SYMC","date":"2015-05-01","pret":0.00965,"close":25.14}
{"ticker":"SYMC","date":"2015-05-04","pret":0.0016,"close":25.32}
{"ticker":"SYMC","date":"2015-05-05","pret":0.00677,"close":24.9}
{"ticker":"SYMC","date":"2015-05-06","pret":-0.00917,"close":24.94}
{"ticker":"SYMC","date":"2015-05-07","pret":-0.00361,"close":24.98}
{"ticker":"SYMC","date":"2015-05-08","pret":0.01674,"close":25.53}
{"ticker":"SYMC","date":"2015-05-11","pret":0.00434,"close":25.44}
{"ticker":"SYMC","date":"2015-05-12","pret":-0.00434,"close":25.14}
{"ticker":"SYMC","date":"2015-05-13","pret":-0.00317,"close":25.32}
{"ticker":"SYMC","date":"2015-05-14","pret":0.01261,"close":25.9}
{"ticker":"SYMC","date":"2015-05-15","pret":0.00274,"close":24.48}
{"ticker":"SYMC","date":"2015-05-18","pret":-0.04472,"close":25.19}
{"ticker":"SYMC","date":"2015-05-19","pret":0.0262,"close":25.1}
{"ticker":"SYMC","date":"2015-05-20","pret":0.0008,"close":25.03}
{"ticker":"SYMC","date":"2015-05-21","pret":-0.00638,"close":25.06}
{"ticker":"SYMC","date":"2015-05-22","pret":0.0024,"close":24.86}
{"ticker":"SYMC","date":"2015-05-26","pret":-0.01083,"close":24.34}
{"ticker":"SYMC","date":"2015-05-27","pret":-0.01545,"close":24.74}
{"ticker":"SYMC","date":"2015-05-28","pret":0.0106,"close":24.81}
{"ticker":"SYMC","date":"2015-05-29","pret":0.00324,"close":24.62}
{"ticker":"SYMC","date":"2015-06-01","pret":-0.0004,"close":24.7}
{"ticker":"SYMC","date":"2015-06-02","pret":-0.0069,"close":24.36}
{"ticker":"SYMC","date":"2015-06-03","pret":-0.00858,"close":24.32}
{"ticker":"SYMC","date":"2015-06-04","pret":-0.00949,"close":24.04}
{"ticker":"SYMC","date":"2015-06-05","pret":-0.0029,"close":24}
{"ticker":"SYMC","date":"2015-06-08","pret":-0.00667,"close":23.43}
{"ticker":"SYMC","date":"2015-06-09","pret":-0.02114,"close":23.44}
{"ticker":"SYMC","date":"2015-06-10","pret":0.00766,"close":23.78}
{"ticker":"SYMC","date":"2015-06-11","pret":0.01138,"close":23.8}
{"ticker":"SYMC","date":"2015-06-12","pret":-0.00884,"close":23.75}
{"ticker":"SYMC","date":"2015-06-15","pret":-0.00509,"close":23.45}
{"ticker":"SYMC","date":"2015-06-16","pret":-0.00554,"close":23.66}
{"ticker":"SYMC","date":"2015-06-17","pret":0.0157,"close":24.1}
{"ticker":"SYMC","date":"2015-06-18","pret":0.01752,"close":24.46}
{"ticker":"SYMC","date":"2015-06-19","pret":0.00906,"close":24.07}
{"ticker":"SYMC","date":"2015-06-22","pret":-0.02196,"close":23.82}
{"ticker":"SYMC","date":"2015-06-23","pret":0.00376,"close":24.25}
{"ticker":"SYMC","date":"2015-06-24","pret":0.00914,"close":24.24}
{"ticker":"SYMC","date":"2015-06-25","pret":0.0033,"close":24.16}
{"ticker":"SYMC","date":"2015-06-26","pret":-0.00041,"close":23.75}
{"ticker":"SYMC","date":"2015-06-29","pret":-0.02929,"close":23.26}
{"ticker":"SYMC","date":"2015-06-30","pret":-0.00298,"close":23.25}
{"ticker":"SYMC","date":"2015-07-01","pret":-0.00213,"close":23.21}
{"ticker":"SYMC","date":"2015-07-02","pret":-0.00857,"close":23.03}
{"ticker":"SYMC","date":"2015-07-06","pret":-0.01781,"close":22.68}
{"ticker":"SYMC","date":"2015-07-07","pret":-0.00704,"close":22.79}
{"ticker":"SYMC","date":"2015-07-08","pret":0.01228,"close":22.82}
{"ticker":"SYMC","date":"2015-07-09","pret":-0.00087,"close":22.99}
{"ticker":"SYMC","date":"2015-07-10","pret":0.01558,"close":23.32}
{"ticker":"SYMC","date":"2015-07-13","pret":0.003,"close":23.42}
{"ticker":"SYMC","date":"2015-07-14","pret":0.00171,"close":23.44}
{"ticker":"SYMC","date":"2015-07-15","pret":0.02533,"close":23.31}
{"ticker":"SYMC","date":"2015-07-16","pret":-0.01979,"close":23.41}
{"ticker":"SYMC","date":"2015-07-17","pret":-0.00383,"close":23.47}
{"ticker":"SYMC","date":"2015-07-20","pret":-0.00342,"close":23.32}
{"ticker":"SYMC","date":"2015-07-21","pret":0.01319,"close":23.04}
{"ticker":"SYMC","date":"2015-07-22","pret":-0.03178,"close":22.96}
{"ticker":"SYMC","date":"2015-07-23","pret":0.00479,"close":23.22}
{"ticker":"SYMC","date":"2015-07-24","pret":0.0108,"close":23.05}
{"ticker":"SYMC","date":"2015-07-27","pret":-0.01821,"close":22.72}
{"ticker":"SYMC","date":"2015-07-28","pret":-0.00263,"close":22.77}
{"ticker":"SYMC","date":"2015-07-29","pret":0.00088,"close":22.84}
{"ticker":"SYMC","date":"2015-07-30","pret":-0.00175,"close":22.79}
{"ticker":"SYMC","date":"2015-07-31","pret":0.00482,"close":22.74}
{"ticker":"SYMC","date":"2015-08-03","pret":-0.00438,"close":22.48}
{"ticker":"SYMC","date":"2015-08-04","pret":-0.01815,"close":22.42}
{"ticker":"SYMC","date":"2015-08-05","pret":0.01464,"close":22.9}
{"ticker":"SYMC","date":"2015-08-06","pret":0.00658,"close":22.35}
{"ticker":"SYMC","date":"2015-08-07","pret":-0.02391,"close":22.7}
{"ticker":"SYMC","date":"2015-08-10","pret":0.02434,"close":22.91}
{"ticker":"SYMC","date":"2015-08-11","pret":-0.00746,"close":21.34}
{"ticker":"SYMC","date":"2015-08-12","pret":-0.10781,"close":21.64}
{"ticker":"SYMC","date":"2015-08-13","pret":0.05257,"close":21.24}
{"ticker":"SYMC","date":"2015-08-14","pret":-0.01218,"close":21.6}
{"ticker":"SYMC","date":"2015-08-17","pret":0.00423,"close":21.86}
{"ticker":"SYMC","date":"2015-08-18","pret":0.02136,"close":21.65}
{"ticker":"SYMC","date":"2015-08-19","pret":-0.00969,"close":21.86}
{"ticker":"SYMC","date":"2015-08-20","pret":-0.00093,"close":21.35}
{"ticker":"SYMC","date":"2015-08-21","pret":-0.01027,"close":20.97}
{"ticker":"SYMC","date":"2015-08-24","pret":-0.07396,"close":20.01}
{"ticker":"SYMC","date":"2015-08-25","pret":0.03377,"close":19.89}
{"ticker":"SYMC","date":"2015-08-26","pret":-0.00637,"close":20.63}
{"ticker":"SYMC","date":"2015-08-27","pret":0.02571,"close":20.92}
{"ticker":"SYMC","date":"2015-08-28","pret":-0.00528,"close":20.84}
{"ticker":"SYMC","date":"2015-08-31","pret":0,"close":20.49}
{"ticker":"SYMC","date":"2015-09-01","pret":-0.03828,"close":19.93}
{"ticker":"SYMC","date":"2015-09-02","pret":0.00896,"close":19.94}
{"ticker":"SYMC","date":"2015-09-03","pret":-0.00846,"close":19.95}
{"ticker":"SYMC","date":"2015-09-04","pret":-0.01816,"close":19.65}
{"ticker":"SYMC","date":"2015-09-08","pret":0.01766,"close":20.09}
{"ticker":"SYMC","date":"2015-09-09","pret":0.01144,"close":19.64}
{"ticker":"SYMC","date":"2015-09-10","pret":-0.02605,"close":20.01}
{"ticker":"SYMC","date":"2015-09-11","pret":0.00809,"close":19.99}
{"ticker":"SYMC","date":"2015-09-14","pret":0.00702,"close":19.81}
{"ticker":"SYMC","date":"2015-09-15","pret":-0.00401,"close":19.91}
{"ticker":"SYMC","date":"2015-09-16","pret":0.0005,"close":19.95}
{"ticker":"SYMC","date":"2015-09-17","pret":0,"close":20.08}
{"ticker":"SYMC","date":"2015-09-18","pret":-0.00302,"close":20.17}
{"ticker":"SYMC","date":"2015-09-21","pret":0.01796,"close":20.26}
{"ticker":"SYMC","date":"2015-09-22","pret":-0.01094,"close":19.85}
{"ticker":"SYMC","date":"2015-09-23","pret":-0.01106,"close":19.95}
{"ticker":"SYMC","date":"2015-09-24","pret":0.00101,"close":19.85}
{"ticker":"SYMC","date":"2015-09-25","pret":0.00754,"close":19.94}
{"ticker":"SYMC","date":"2015-09-28","pret":-0.00704,"close":20}
{"ticker":"SYMC","date":"2015-09-29","pret":0.00654,"close":19.35}
{"ticker":"SYMC","date":"2015-09-30","pret":-0.02179,"close":19.47}
{"ticker":"SYMC","date":"2015-10-01","pret":0.00102,"close":19.33}
{"ticker":"SYMC","date":"2015-10-02","pret":-0.02068,"close":19.65}
{"ticker":"SYMC","date":"2015-10-05","pret":0.03441,"close":20.43}
{"ticker":"SYMC","date":"2015-10-06","pret":0.02738,"close":21}
{"ticker":"SYMC","date":"2015-10-07","pret":0.0376,"close":20.85}
{"ticker":"SYMC","date":"2015-10-08","pret":-0.01238,"close":21.04}
{"ticker":"SYMC","date":"2015-10-09","pret":0.00716,"close":21}
{"ticker":"SYMC","date":"2015-10-12","pret":-0.00143,"close":20.88}
{"ticker":"SYMC","date":"2015-10-13","pret":-0.00621,"close":20.63}
{"ticker":"SYMC","date":"2015-10-14","pret":-0.01157,"close":20.6}
{"ticker":"SYMC","date":"2015-10-15","pret":0.00339,"close":20.64}
{"ticker":"SYMC","date":"2015-10-16","pret":-0.00048,"close":20.71}
{"ticker":"SYMC","date":"2015-10-19","pret":0.00048,"close":20.76}
{"ticker":"SYMC","date":"2015-10-20","pret":0,"close":20.71}
{"ticker":"SYMC","date":"2015-10-21","pret":0.00482,"close":20.43}
{"ticker":"SYMC","date":"2015-10-22","pret":-0.01307,"close":20.64}
{"ticker":"SYMC","date":"2015-10-23","pret":0.0169,"close":20.64}
{"ticker":"SYMC","date":"2015-10-26","pret":-0.00866,"close":20.56}
{"ticker":"SYMC","date":"2015-10-27","pret":-0.01166,"close":20.44}
{"ticker":"SYMC","date":"2015-10-28","pret":0.00244,"close":20.6}
{"ticker":"SYMC","date":"2015-10-29","pret":0.00146,"close":20.49}
{"ticker":"SYMC","date":"2015-10-30","pret":0.00146,"close":20.6}
{"ticker":"SYMC","date":"2015-11-02","pret":0.00388,"close":20.7}
{"ticker":"SYMC","date":"2015-11-03","pret":0.00194,"close":20.85}
{"ticker":"SYMC","date":"2015-11-04","pret":0.01201,"close":20.9}
{"ticker":"SYMC","date":"2015-11-05","pret":0.00286,"close":20.88}
{"ticker":"SYMC","date":"2015-11-06","pret":-0.01149,"close":20.57}
{"ticker":"SYMC","date":"2015-11-09","pret":-0.01553,"close":20.12}
{"ticker":"SYMC","date":"2015-11-10","pret":-0.00196,"close":19.97}
{"ticker":"SYMC","date":"2015-11-11","pret":-0.01631,"close":19.93}
{"ticker":"SYMC","date":"2015-11-12","pret":-0.01153,"close":19.84}
{"ticker":"SYMC","date":"2015-11-13","pret":0.03613,"close":19.71}
{"ticker":"SYMC","date":"2015-11-16","pret":-0.0422,"close":19.96}
{"ticker":"SYMC","date":"2015-11-17","pret":0.00959,"close":19.98}
{"ticker":"SYMC","date":"2015-11-18","pret":-0.00251,"close":20.02}
{"ticker":"SYMC","date":"2015-11-19","pret":-0.00202,"close":20}
{"ticker":"SYMC","date":"2015-11-20","pret":0.01502,"close":19.94}
{"ticker":"SYMC","date":"2015-11-23","pret":-0.00598,"close":19.89}
{"ticker":"SYMC","date":"2015-11-24","pret":-0.00954,"close":19.81}
{"ticker":"SYMC","date":"2015-11-25","pret":-0.0005,"close":19.86}
{"ticker":"SYMC","date":"2015-11-26"}
{"ticker":"SYMC","date":"2015-11-27","pret":0,"close":19.5}
{"ticker":"SYMC","date":"2015-11-30","pret":-0.01322,"close":19.58}
{"ticker":"SYMC","date":"2015-12-01","pret":0.00102,"close":19.74}
{"ticker":"SYMC","date":"2015-12-02","pret":0.00051,"close":19.66}
{"ticker":"SYMC","date":"2015-12-03","pret":-0.00769,"close":19.71}
{"ticker":"SYMC","date":"2015-12-04","pret":0,"close":20.04}
{"ticker":"SYMC","date":"2015-12-07","pret":0.03242,"close":20.14}
{"ticker":"SYMC","date":"2015-12-08","pret":-0.0065,"close":20.2}
{"ticker":"SYMC","date":"2015-12-09","pret":0.00351,"close":20.01}
{"ticker":"SYMC","date":"2015-12-10","pret":-0.001,"close":19.94}
{"ticker":"SYMC","date":"2015-12-11","pret":-0.01361,"close":19.65}
{"ticker":"SYMC","date":"2015-12-14","pret":-0.00305,"close":19.54}
{"ticker":"SYMC","date":"2015-12-15","pret":0.03008,"close":20.18}
{"ticker":"SYMC","date":"2015-12-16","pret":0.00443,"close":20.47}
{"ticker":"SYMC","date":"2015-12-17"}
{"ticker":"SYMC","date":"2015-12-18","pret":-0.01336,"close":20.21}
{"ticker":"SYMC","date":"2015-12-21","pret":0.00646,"close":20.41}
{"ticker":"SYMC","date":"2015-12-22","pret":0.01425,"close":20.52}
{"ticker":"SYMC","date":"2015-12-23","pret":0.0039,"close":20.86}
{"ticker":"SYMC","date":"2015-12-24","pret":0.01735,"close":20.86}
{"ticker":"SYMC","date":"2015-12-28","pret":-0.00335,"close":21.13}
{"ticker":"SYMC","date":"2015-12-29","pret":0.01758,"close":21.37}
{"ticker":"SYMC","date":"2015-12-30","pret":-0.00047,"close":21.29}
{"ticker":"SYMC","date":"2015-12-31","pret":-0.00189,"close":21}
{"ticker":"SYMC","date":"2016-01-04","pret":-0.0302,"close":20.84}
{"ticker":"SYMC","date":"2016-01-05","pret":0.01401,"close":20.88}
{"ticker":"SYNA","date":"2015-01-02","pret":-0.05003,"close":64.25}
{"ticker":"SYNA","date":"2015-01-05","pret":-0.03329,"close":63.72}
{"ticker":"SYNA","date":"2015-01-06","pret":0.00731,"close":60.43}
{"ticker":"SYNA","date":"2015-01-07","pret":-0.06246,"close":61.57}
{"ticker":"SYNA","date":"2015-01-08","pret":-0.00082,"close":60.84}
{"ticker":"SYNA","date":"2015-01-09","pret":0.00691,"close":60.67}
{"ticker":"SYNA","date":"2015-01-12","pret":-0.00641,"close":60.38}
{"ticker":"SYNA","date":"2015-01-13","pret":0.00576,"close":60.88}
{"ticker":"SYNA","date":"2015-01-14","pret":-0.01703,"close":60.51}
{"ticker":"SYNA","date":"2015-01-15","pret":0.01325,"close":58.44}
{"ticker":"SYNA","date":"2015-01-16","pret":-0.04116,"close":60.25}
{"ticker":"SYNA","date":"2015-01-20","pret":0.04641,"close":62.84}
{"ticker":"SYNA","date":"2015-01-21","pret":0.02362,"close":63.78}
{"ticker":"SYNA","date":"2015-01-22","pret":0.03179,"close":67.25}
{"ticker":"SYNA","date":"2015-01-23","pret":0.0365,"close":66.62}
{"ticker":"SYNA","date":"2015-01-26","pret":-0.00689,"close":67.59}
{"ticker":"SYNA","date":"2015-01-27","pret":0.00555,"close":66.42}
{"ticker":"SYNA","date":"2015-01-28","pret":0.00239,"close":67.03}
{"ticker":"SYNA","date":"2015-01-29","pret":0.00402,"close":68.31}
{"ticker":"SYNA","date":"2015-01-30","pret":0.10993,"close":76.81}
{"ticker":"SYNA","date":"2015-02-02","pret":0.01846,"close":77.88}
{"ticker":"SYNA","date":"2015-02-03","pret":0.01762,"close":79.29}
{"ticker":"SYNA","date":"2015-02-04","pret":0.00958,"close":77.75}
{"ticker":"SYNA","date":"2015-02-05","pret":-0.00293,"close":78.49}
{"ticker":"SYNA","date":"2015-02-06","pret":-0.00512,"close":77.22}
{"ticker":"SYNA","date":"2015-02-09","pret":-0.01642,"close":76.4}
{"ticker":"SYNA","date":"2015-02-10","pret":0.00286,"close":77.59}
{"ticker":"SYNA","date":"2015-02-11","pret":0.00751,"close":77.86}
{"ticker":"SYNA","date":"2015-02-12","pret":0.0072,"close":78.04}
{"ticker":"SYNA","date":"2015-02-13","pret":0.00562,"close":78.91}
{"ticker":"SYNA","date":"2015-02-17","pret":0.00988,"close":79.45}
{"ticker":"SYNA","date":"2015-02-18","pret":-0.00101,"close":80.07}
{"ticker":"SYNA","date":"2015-02-19","pret":0.01179,"close":80.96}
{"ticker":"SYNA","date":"2015-02-20","pret":0.01018,"close":82.22}
{"ticker":"SYNA","date":"2015-02-23","pret":0.01239,"close":82.71}
{"ticker":"SYNA","date":"2015-02-24","pret":0.00644,"close":83.67}
{"ticker":"SYNA","date":"2015-02-25","pret":0.01348,"close":83.58}
{"ticker":"SYNA","date":"2015-02-26","pret":0.00036,"close":85.1}
{"ticker":"SYNA","date":"2015-02-27","pret":0.01494,"close":85.95}
{"ticker":"SYNA","date":"2015-03-02","pret":0.00949,"close":81.84}
{"ticker":"SYNA","date":"2015-03-03","pret":-0.04655,"close":80.71}
{"ticker":"SYNA","date":"2015-03-04","pret":-0.01613,"close":81.02}
{"ticker":"SYNA","date":"2015-03-05","pret":0.00988,"close":81}
{"ticker":"SYNA","date":"2015-03-06","pret":-0.00703,"close":80.17}
{"ticker":"SYNA","date":"2015-03-09","pret":-0.00534,"close":80.73}
{"ticker":"SYNA","date":"2015-03-10","pret":0.0083,"close":80.67}
{"ticker":"SYNA","date":"2015-03-11","pret":0.00431,"close":80.23}
{"ticker":"SYNA","date":"2015-03-12","pret":-0.01162,"close":80.14}
{"ticker":"SYNA","date":"2015-03-13","pret":-0.01,"close":79.38}
{"ticker":"SYNA","date":"2015-03-16","pret":-0.00038,"close":82.21}
{"ticker":"SYNA","date":"2015-03-17","pret":0.02592,"close":82.36}
{"ticker":"SYNA","date":"2015-03-18","pret":0.00293,"close":84.07}
{"ticker":"SYNA","date":"2015-03-19","pret":0.02257,"close":84}
{"ticker":"SYNA","date":"2015-03-20","pret":0.00619,"close":84.54}
{"ticker":"SYNA","date":"2015-03-23","pret":-0.00476,"close":85.04}
{"ticker":"SYNA","date":"2015-03-24","pret":0.01725,"close":84.3}
{"ticker":"SYNA","date":"2015-03-25","pret":-0.00894,"close":82.54}
{"ticker":"SYNA","date":"2015-03-26","pret":-0.03561,"close":82.09}
{"ticker":"SYNA","date":"2015-03-27","pret":0.01011,"close":83.67}
{"ticker":"SYNA","date":"2015-03-30","pret":0.01826,"close":82.42}
{"ticker":"SYNA","date":"2015-03-31","pret":-0.02813,"close":81.3}
{"ticker":"SYNA","date":"2015-04-01","pret":-0.00393,"close":79.28}
{"ticker":"SYNA","date":"2015-04-02","pret":-0.02742,"close":79.78}
{"ticker":"SYNA","date":"2015-04-06","pret":0.00202,"close":81.37}
{"ticker":"SYNA","date":"2015-04-07","pret":0.02846,"close":81.85}
{"ticker":"SYNA","date":"2015-04-08","pret":0.00306,"close":84.18}
{"ticker":"SYNA","date":"2015-04-09","pret":0.02438,"close":86.08}
{"ticker":"SYNA","date":"2015-04-10","pret":0.03434,"close":87.34}
{"ticker":"SYNA","date":"2015-04-13","pret":0.00803,"close":87.54}
{"ticker":"SYNA","date":"2015-04-14","pret":-0.00023,"close":88.23}
{"ticker":"SYNA","date":"2015-04-15","pret":0.00831,"close":89.58}
{"ticker":"SYNA","date":"2015-04-16","pret":0.01564,"close":89.09}
{"ticker":"SYNA","date":"2015-04-17","pret":-0.01055,"close":88.26}
{"ticker":"SYNA","date":"2015-04-20","pret":-0.00316,"close":89.49}
{"ticker":"SYNA","date":"2015-04-21","pret":0.01694,"close":90.6}
{"ticker":"SYNA","date":"2015-04-22","pret":0.00698,"close":89.54}
{"ticker":"SYNA","date":"2015-04-23","pret":-0.0184,"close":89.04}
{"ticker":"SYNA","date":"2015-04-24","pret":-0.03399,"close":85.69}
{"ticker":"SYNA","date":"2015-04-27","pret":-0.00303,"close":85.13}
{"ticker":"SYNA","date":"2015-04-28","pret":-0.00691,"close":86.57}
{"ticker":"SYNA","date":"2015-04-29","pret":0.01621,"close":86.7}
{"ticker":"SYNA","date":"2015-04-30","pret":-0.00093,"close":84.72}
{"ticker":"SYNA","date":"2015-05-01","pret":-0.01446,"close":86.18}
{"ticker":"SYNA","date":"2015-05-04","pret":0.01214,"close":86.3}
{"ticker":"SYNA","date":"2015-05-05","pret":-0.00186,"close":84.34}
{"ticker":"SYNA","date":"2015-05-06","pret":-0.0163,"close":85.29}
{"ticker":"SYNA","date":"2015-05-07","pret":0.00871,"close":85.65}
{"ticker":"SYNA","date":"2015-05-08","pret":0.01396,"close":86.11}
{"ticker":"SYNA","date":"2015-05-11","pret":-0.00012,"close":88.66}
{"ticker":"SYNA","date":"2015-05-12","pret":0.0132,"close":87.91}
{"ticker":"SYNA","date":"2015-05-13","pret":0.00727,"close":87.9}
{"ticker":"SYNA","date":"2015-05-14","pret":0.00136,"close":89.68}
{"ticker":"SYNA","date":"2015-05-15","pret":0.01715,"close":90.23}
{"ticker":"SYNA","date":"2015-05-18","pret":0.00122,"close":94.37}
{"ticker":"SYNA","date":"2015-05-19","pret":0.04927,"close":92.86}
{"ticker":"SYNA","date":"2015-05-20","pret":-0.01727,"close":92.53}
{"ticker":"SYNA","date":"2015-05-21","pret":-0.00118,"close":94.3}
{"ticker":"SYNA","date":"2015-05-22","pret":0.02214,"close":96.45}
{"ticker":"SYNA","date":"2015-05-26","pret":0.02063,"close":95.19}
{"ticker":"SYNA","date":"2015-05-27","pret":-0.01423,"close":99.11}
{"ticker":"SYNA","date":"2015-05-28","pret":0.045,"close":99.4}
{"ticker":"SYNA","date":"2015-05-29","pret":-0.00501,"close":99.64}
{"ticker":"SYNA","date":"2015-06-01","pret":0.0098,"close":99.92}
{"ticker":"SYNA","date":"2015-06-02","pret":-0.00729,"close":99.5}
{"ticker":"SYNA","date":"2015-06-03","pret":0.0042,"close":100.55}
{"ticker":"SYNA","date":"2015-06-04","pret":0.0009,"close":98.76}
{"ticker":"SYNA","date":"2015-06-05","pret":-0.01477,"close":100.4}
{"ticker":"SYNA","date":"2015-06-08","pret":0.01875,"close":98.97}
{"ticker":"SYNA","date":"2015-06-09","pret":-0.02068,"close":97.65}
{"ticker":"SYNA","date":"2015-06-10","pret":-0.0061,"close":98.99}
{"ticker":"SYNA","date":"2015-06-11","pret":0.01298,"close":97.42}
{"ticker":"SYNA","date":"2015-06-12","pret":-0.03276,"close":98.13}
{"ticker":"SYNA","date":"2015-06-15","pret":0.01303,"close":100.52}
{"ticker":"SYNA","date":"2015-06-16","pret":0.03691,"close":100.7}
{"ticker":"SYNA","date":"2015-06-17","pret":0.00336,"close":100.18}
{"ticker":"SYNA","date":"2015-06-18","pret":-0.00852,"close":101.48}
{"ticker":"SYNA","date":"2015-06-19","pret":0.00506,"close":98.36}
{"ticker":"SYNA","date":"2015-06-22","pret":-0.04372,"close":93.56}
{"ticker":"SYNA","date":"2015-06-23","pret":-0.02918,"close":93.37}
{"ticker":"SYNA","date":"2015-06-24","pret":-0.00512,"close":90.98}
{"ticker":"SYNA","date":"2015-06-25","pret":-0.02625,"close":89.82}
{"ticker":"SYNA","date":"2015-06-26","pret":-0.0145,"close":86.32}
{"ticker":"SYNA","date":"2015-06-29","pret":-0.04715,"close":85.17}
{"ticker":"SYNA","date":"2015-06-30","pret":0.00919,"close":86.74}
{"ticker":"SYNA","date":"2015-07-01","pret":0.01152,"close":83.56}
{"ticker":"SYNA","date":"2015-07-02","pret":-0.03709,"close":85.91}
{"ticker":"SYNA","date":"2015-07-06","pret":0.00934,"close":82.93}
{"ticker":"SYNA","date":"2015-07-07","pret":-0.02046,"close":82.9}
{"ticker":"SYNA","date":"2015-07-08","pret":-0.00482,"close":82.17}
{"ticker":"SYNA","date":"2015-07-09","pret":0.00878,"close":82.22}
{"ticker":"SYNA","date":"2015-07-10","pret":-0.00072,"close":84.27}
{"ticker":"SYNA","date":"2015-07-13","pret":0.01733,"close":84.03}
{"ticker":"SYNA","date":"2015-07-14","pret":-0.00212,"close":85.54}
{"ticker":"SYNA","date":"2015-07-15","pret":0.02101,"close":84.44}
{"ticker":"SYNA","date":"2015-07-16","pret":-0.01724,"close":85.07}
{"ticker":"SYNA","date":"2015-07-17","pret":0.00235,"close":85.09}
{"ticker":"SYNA","date":"2015-07-20","pret":0.00421,"close":83.28}
{"ticker":"SYNA","date":"2015-07-21","pret":-0.02554,"close":84.76}
{"ticker":"SYNA","date":"2015-07-22","pret":0.00359,"close":79.85}
{"ticker":"SYNA","date":"2015-07-23","pret":-0.03596,"close":80.74}
{"ticker":"SYNA","date":"2015-07-24","pret":-0.00235,"close":80.06}
{"ticker":"SYNA","date":"2015-07-27","pret":-0.01827,"close":81.29}
{"ticker":"SYNA","date":"2015-07-28","pret":0.02765,"close":81.46}
{"ticker":"SYNA","date":"2015-07-29","pret":0.00649,"close":79.84}
{"ticker":"SYNA","date":"2015-07-30","pret":-0.02998,"close":79.27}
{"ticker":"SYNA","date":"2015-07-31","pret":-0.04265,"close":79.38}
{"ticker":"SYNA","date":"2015-08-03","pret":0.03292,"close":79.72}
{"ticker":"SYNA","date":"2015-08-04","pret":0.014,"close":76.67}
{"ticker":"SYNA","date":"2015-08-05","pret":-0.03517,"close":76.52}
{"ticker":"SYNA","date":"2015-08-06","pret":-0.01174,"close":75}
{"ticker":"SYNA","date":"2015-08-07","pret":-0.02095,"close":75.61}
{"ticker":"SYNA","date":"2015-08-10","pret":0.0237,"close":77.03}
{"ticker":"SYNA","date":"2015-08-11","pret":-0.00868,"close":73.57}
{"ticker":"SYNA","date":"2015-08-12","pret":-0.04371,"close":74.32}
{"ticker":"SYNA","date":"2015-08-13","pret":0.0229,"close":73.18}
{"ticker":"SYNA","date":"2015-08-14","pret":-0.0148,"close":72.57}
{"ticker":"SYNA","date":"2015-08-17","pret":-0.01475,"close":73.21}
{"ticker":"SYNA","date":"2015-08-18","pret":0.01843,"close":71.32}
{"ticker":"SYNA","date":"2015-08-19","pret":-0.02848,"close":71.14}
{"ticker":"SYNA","date":"2015-08-20","pret":-0.00704,"close":68.87}
{"ticker":"SYNA","date":"2015-08-21","pret":-0.0458,"close":70}
{"ticker":"SYNA","date":"2015-08-24","pret":-0.04738,"close":67.76}
{"ticker":"SYNA","date":"2015-08-25","pret":0.08978,"close":67.92}
{"ticker":"SYNA","date":"2015-08-26","pret":-0.01456,"close":69.65}
{"ticker":"SYNA","date":"2015-08-27","pret":0.01314,"close":71.11}
{"ticker":"SYNA","date":"2015-08-28","pret":0.0058,"close":71.01}
{"ticker":"SYNA","date":"2015-08-31","pret":-0.00099,"close":70.09}
{"ticker":"SYNA","date":"2015-09-01","pret":-0.02822,"close":68.72}
{"ticker":"SYNA","date":"2015-09-02","pret":0.01428,"close":69.6}
{"ticker":"SYNA","date":"2015-09-03","pret":0.00272,"close":69.67}
{"ticker":"SYNA","date":"2015-09-04","pret":-0.01903,"close":68.99}
{"ticker":"SYNA","date":"2015-09-08","pret":0.02274,"close":73.58}
{"ticker":"SYNA","date":"2015-09-09","pret":0.05401,"close":71.73}
{"ticker":"SYNA","date":"2015-09-10","pret":-0.0396,"close":72.33}
{"ticker":"SYNA","date":"2015-09-11","pret":0.00824,"close":71.74}
{"ticker":"SYNA","date":"2015-09-14","pret":0.00444,"close":74.25}
{"ticker":"SYNA","date":"2015-09-15","pret":0.03015,"close":74.99}
{"ticker":"SYNA","date":"2015-09-16","pret":0.01282,"close":75.55}
{"ticker":"SYNA","date":"2015-09-17","pret":0.00397,"close":74.55}
{"ticker":"SYNA","date":"2015-09-18","pret":-0.02678,"close":72.52}
{"ticker":"SYNA","date":"2015-09-21","pret":-0.0064,"close":72.56}
{"ticker":"SYNA","date":"2015-09-22","pret":-0.01625,"close":70.53}
{"ticker":"SYNA","date":"2015-09-23","pret":-0.01638,"close":68.76}
{"ticker":"SYNA","date":"2015-09-24","pret":-0.0387,"close":66.09}
{"ticker":"SYNA","date":"2015-09-25","pret":-0.01359,"close":66.04}
{"ticker":"SYNA","date":"2015-09-28","pret":-0.02835,"close":63.82}
{"ticker":"SYNA","date":"2015-09-29","pret":-0.024,"close":64.77}
{"ticker":"SYNA","date":"2015-09-30","pret":0.02949,"close":82.46}
{"ticker":"SYNA","date":"2015-10-01","pret":0.22845,"close":80.41}
{"ticker":"SYNA","date":"2015-10-02","pret":-0.03524,"close":79.71}
{"ticker":"SYNA","date":"2015-10-05","pret":0.01358,"close":82.18}
{"ticker":"SYNA","date":"2015-10-06","pret":0.01168,"close":82.89}
{"ticker":"SYNA","date":"2015-10-07","pret":0.02057,"close":83.73}
{"ticker":"SYNA","date":"2015-10-08","pret":-0.00492,"close":87.16}
{"ticker":"SYNA","date":"2015-10-09","pret":0.04266,"close":86.57}
{"ticker":"SYNA","date":"2015-10-12","pret":-0.00312,"close":82.84}
{"ticker":"SYNA","date":"2015-10-13","pret":-0.05031,"close":81.56}
{"ticker":"SYNA","date":"2015-10-14","pret":-0.02751,"close":83.55}
{"ticker":"SYNA","date":"2015-10-15","pret":0.0544,"close":86.97}
{"ticker":"SYNA","date":"2015-10-16","pret":0.03056,"close":86.17}
{"ticker":"SYNA","date":"2015-10-19","pret":-0.01225,"close":84.85}
{"ticker":"SYNA","date":"2015-10-20","pret":-0.00829,"close":86.78}
{"ticker":"SYNA","date":"2015-10-21","pret":0.02935,"close":84.75}
{"ticker":"SYNA","date":"2015-10-22","pret":-0.03194,"close":84.87}
{"ticker":"SYNA","date":"2015-10-23","pret":-0.00059,"close":89.29}
{"ticker":"SYNA","date":"2015-10-26","pret":0.04137,"close":84.35}
{"ticker":"SYNA","date":"2015-10-27","pret":-0.05678,"close":84.5}
{"ticker":"SYNA","date":"2015-10-28","pret":0.01152,"close":87.68}
{"ticker":"SYNA","date":"2015-10-29","pret":0.02358,"close":84.56}
{"ticker":"SYNA","date":"2015-10-30","pret":-0.02098,"close":85.09}
{"ticker":"SYNA","date":"2015-11-02","pret":0.00235,"close":86.69}
{"ticker":"SYNA","date":"2015-11-03","pret":0.00947,"close":86.3}
{"ticker":"SYNA","date":"2015-11-04","pret":0.00708,"close":89.32}
{"ticker":"SYNA","date":"2015-11-05","pret":0.03944,"close":88.78}
{"ticker":"SYNA","date":"2015-11-06","pret":-0.00826,"close":94.18}
{"ticker":"SYNA","date":"2015-11-09","pret":0.05578,"close":92.96}
{"ticker":"SYNA","date":"2015-11-10","pret":-0.02914,"close":92.35}
{"ticker":"SYNA","date":"2015-11-11","pret":0.0075,"close":91.54}
{"ticker":"SYNA","date":"2015-11-12","pret":-0.01539,"close":88.33}
{"ticker":"SYNA","date":"2015-11-13","pret":-0.03059,"close":86.41}
{"ticker":"SYNA","date":"2015-11-16","pret":-0.02526,"close":86.99}
{"ticker":"SYNA","date":"2015-11-17","pret":0.01718,"close":86.18}
{"ticker":"SYNA","date":"2015-11-18","pret":-0.01416,"close":88.31}
{"ticker":"SYNA","date":"2015-11-19","pret":0.01974,"close":87.68}
{"ticker":"SYNA","date":"2015-11-20","pret":0.00159,"close":88.54}
{"ticker":"SYNA","date":"2015-11-23","pret":-0.00273,"close":87.89}
{"ticker":"SYNA","date":"2015-11-24","pret":-0.00708,"close":90.91}
{"ticker":"SYNA","date":"2015-11-25","pret":0.03756,"close":90.29}
{"ticker":"SYNA","date":"2015-11-26"}
{"ticker":"SYNA","date":"2015-11-27","pret":-0.0042,"close":89.91}
{"ticker":"SYNA","date":"2015-11-30","pret":0.00044,"close":89.77}
{"ticker":"SYNA","date":"2015-12-01","pret":-0.00734,"close":89.31}
{"ticker":"SYNA","date":"2015-12-02","pret":-0.00796,"close":85.96}
{"ticker":"SYNA","date":"2015-12-03","pret":-0.03166,"close":82.35}
{"ticker":"SYNA","date":"2015-12-04","pret":-0.05895,"close":85.1}
{"ticker":"SYNA","date":"2015-12-07","pret":0.04704,"close":83}
{"ticker":"SYNA","date":"2015-12-08","pret":-0.03212,"close":81.66}
{"ticker":"SYNA","date":"2015-12-09","pret":-0.01037,"close":77.52}
{"ticker":"SYNA","date":"2015-12-10","pret":-0.05119,"close":80.63}
{"ticker":"SYNA","date":"2015-12-11","pret":0.02233,"close":78.66}
{"ticker":"SYNA","date":"2015-12-14","pret":0.00202,"close":77.09}
{"ticker":"SYNA","date":"2015-12-15","pret":-0.01715,"close":81.14}
{"ticker":"SYNA","date":"2015-12-16","pret":0.04288,"close":79.84}
{"ticker":"SYNA","date":"2015-12-17"}
{"ticker":"SYNA","date":"2015-12-18","pret":-0.0236,"close":80.02}
{"ticker":"SYNA","date":"2015-12-21","pret":0.01187,"close":80.85}
{"ticker":"SYNA","date":"2015-12-22","pret":0.00025,"close":81.48}
{"ticker":"SYNA","date":"2015-12-23","pret":0.02113,"close":80}
{"ticker":"SYNA","date":"2015-12-24","pret":-0.02736,"close":81}
{"ticker":"SYNA","date":"2015-12-28","pret":0.00573,"close":81.18}
{"ticker":"SYNA","date":"2015-12-29","pret":0.00619,"close":82.2}
{"ticker":"SYNA","date":"2015-12-30","pret":0.01203,"close":81.33}
{"ticker":"SYNA","date":"2015-12-31","pret":-0.01178,"close":80.34}
{"ticker":"SYNA","date":"2016-01-04","pret":-0.02842,"close":77.85}
{"ticker":"SYNA","date":"2016-01-05","pret":-0.01137,"close":70.87}
{"ticker":"SYNT","date":"2015-01-02","pret":-0.01186,"close":45.01}
{"ticker":"SYNT","date":"2015-01-05","pret":-0.01267,"close":44.98}
{"ticker":"SYNT","date":"2015-01-06","pret":0.00647,"close":44.16}
{"ticker":"SYNT","date":"2015-01-07","pret":-0.01118,"close":44.8}
{"ticker":"SYNT","date":"2015-01-08","pret":0.01495,"close":45.74}
{"ticker":"SYNT","date":"2015-01-09","pret":0.01865,"close":45.84}
{"ticker":"SYNT","date":"2015-01-12","pret":-0.00523,"close":45.32}
{"ticker":"SYNT","date":"2015-01-13","pret":-0.00066,"close":45.69}
{"ticker":"SYNT","date":"2015-01-14","pret":-0.01077,"close":45}
{"ticker":"SYNT","date":"2015-01-15","pret":0.00243,"close":45.04}
{"ticker":"SYNT","date":"2015-01-16","pret":-0.01042,"close":45.93}
{"ticker":"SYNT","date":"2015-01-20","pret":0.02769,"close":45.66}
{"ticker":"SYNT","date":"2015-01-21","pret":-0.01485,"close":45.19}
{"ticker":"SYNT","date":"2015-01-22","pret":-0.00198,"close":45.3}
{"ticker":"SYNT","date":"2015-01-23","pret":-0.0011,"close":45.17}
{"ticker":"SYNT","date":"2015-01-26","pret":-0.00309,"close":45.09}
{"ticker":"SYNT","date":"2015-01-27","pret":-0.01023,"close":44.93}
{"ticker":"SYNT","date":"2015-01-28","pret":0.00935,"close":44.65}
{"ticker":"SYNT","date":"2015-01-29","pret":-0.00622,"close":44.54}
{"ticker":"SYNT","date":"2015-01-30","pret":-0.01279,"close":43.25}
{"ticker":"SYNT","date":"2015-02-02","pret":-0.02376,"close":43.13}
{"ticker":"SYNT","date":"2015-02-03","pret":0.00461,"close":43.89}
{"ticker":"SYNT","date":"2015-02-04","pret":0.00711,"close":43.77}
{"ticker":"SYNT","date":"2015-02-05","pret":0.00615,"close":44.54}
{"ticker":"SYNT","date":"2015-02-06","pret":0.01466,"close":44.43}
{"ticker":"SYNT","date":"2015-02-09","pret":-0.00832,"close":43.94}
{"ticker":"SYNT","date":"2015-02-10","pret":-0.00543,"close":44.09}
{"ticker":"SYNT","date":"2015-02-11","pret":0,"close":44.36}
{"ticker":"SYNT","date":"2015-02-12","pret":0.00993,"close":44.77}
{"ticker":"SYNT","date":"2015-02-13","pret":0.00582,"close":45.23}
{"ticker":"SYNT","date":"2015-02-17","pret":0.01,"close":45}
{"ticker":"SYNT","date":"2015-02-18","pret":-0.00955,"close":45.15}
{"ticker":"SYNT","date":"2015-02-19","pret":0.03747,"close":49.28}
{"ticker":"SYNT","date":"2015-02-20","pret":0.05298,"close":49.68}
{"ticker":"SYNT","date":"2015-02-23","pret":0.00853,"close":49.27}
{"ticker":"SYNT","date":"2015-02-24","pret":-0.0004,"close":49.36}
{"ticker":"SYNT","date":"2015-02-25","pret":-0.00142,"close":49.6}
{"ticker":"SYNT","date":"2015-02-26","pret":0.00081,"close":49.63}
{"ticker":"SYNT","date":"2015-02-27","pret":-0.00203,"close":49.4}
{"ticker":"SYNT","date":"2015-03-02","pret":0.00344,"close":49.68}
{"ticker":"SYNT","date":"2015-03-03","pret":0.00162,"close":49.51}
{"ticker":"SYNT","date":"2015-03-04","pret":-0.00344,"close":50.13}
{"ticker":"SYNT","date":"2015-03-05","pret":0.01547,"close":50.17}
{"ticker":"SYNT","date":"2015-03-06","pret":-0.0036,"close":49.49}
{"ticker":"SYNT","date":"2015-03-09","pret":-0.00965,"close":50.06}
{"ticker":"SYNT","date":"2015-03-10","pret":0.00081,"close":49.53}
{"ticker":"SYNT","date":"2015-03-11","pret":-0.00061,"close":49.31}
{"ticker":"SYNT","date":"2015-03-12","pret":0.00282,"close":50.43}
{"ticker":"SYNT","date":"2015-03-13","pret":0.01718,"close":50.19}
{"ticker":"SYNT","date":"2015-03-16","pret":0.00119,"close":50.97}
{"ticker":"SYNT","date":"2015-03-17","pret":0.00276,"close":50.76}
{"ticker":"SYNT","date":"2015-03-18","pret":0.0057,"close":51.8}
{"ticker":"SYNT","date":"2015-03-19","pret":0.01422,"close":52.32}
{"ticker":"SYNT","date":"2015-03-20","pret":0.01839,"close":52.59}
{"ticker":"SYNT","date":"2015-03-23","pret":-0.00399,"close":52.5}
{"ticker":"SYNT","date":"2015-03-24","pret":0.00057,"close":52.49}
{"ticker":"SYNT","date":"2015-03-25","pret":-0.00152,"close":51.62}
{"ticker":"SYNT","date":"2015-03-26","pret":-0.01499,"close":51.97}
{"ticker":"SYNT","date":"2015-03-27","pret":0.0081,"close":52.36}
{"ticker":"SYNT","date":"2015-03-30","pret":-0.00829,"close":52.46}
{"ticker":"SYNT","date":"2015-03-31","pret":0.00829,"close":51.73}
{"ticker":"SYNT","date":"2015-04-01","pret":-0.0192,"close":50.98}
{"ticker":"SYNT","date":"2015-04-02","pret":-0.00314,"close":51.31}
{"ticker":"SYNT","date":"2015-04-06","pret":0.00431,"close":51.4}
{"ticker":"SYNT","date":"2015-04-07","pret":0.00215,"close":51.39}
{"ticker":"SYNT","date":"2015-04-08","pret":0.00253,"close":51.55}
{"ticker":"SYNT","date":"2015-04-09","pret":0.00369,"close":51.58}
{"ticker":"SYNT","date":"2015-04-10","pret":0.00426,"close":51.72}
{"ticker":"SYNT","date":"2015-04-13","pret":-0.00406,"close":51.46}
{"ticker":"SYNT","date":"2015-04-14","pret":-0.0033,"close":51.73}
{"ticker":"SYNT","date":"2015-04-15","pret":0.01237,"close":52.02}
{"ticker":"SYNT","date":"2015-04-16","pret":-0.00733,"close":52.09}
{"ticker":"SYNT","date":"2015-04-17","pret":0.00483,"close":51.33}
{"ticker":"SYNT","date":"2015-04-20","pret":-0.00812,"close":52.1}
{"ticker":"SYNT","date":"2015-04-21","pret":0.01446,"close":52.3}
{"ticker":"SYNT","date":"2015-04-22","pret":-0.00172,"close":52.58}
{"ticker":"SYNT","date":"2015-04-23","pret":-0.10525,"close":48.6}
{"ticker":"SYNT","date":"2015-04-24","pret":0.03104,"close":46.63}
{"ticker":"SYNT","date":"2015-04-27","pret":-0.01687,"close":45.99}
{"ticker":"SYNT","date":"2015-04-28","pret":-0.03223,"close":45.73}
{"ticker":"SYNT","date":"2015-04-29","pret":-0.00937,"close":45.39}
{"ticker":"SYNT","date":"2015-04-30","pret":-0.01034,"close":45.02}
{"ticker":"SYNT","date":"2015-05-01","pret":-0.00222,"close":45.14}
{"ticker":"SYNT","date":"2015-05-04","pret":0.00022,"close":45.63}
{"ticker":"SYNT","date":"2015-05-05","pret":0.0108,"close":45.18}
{"ticker":"SYNT","date":"2015-05-06","pret":-0.00264,"close":44.5}
{"ticker":"SYNT","date":"2015-05-07","pret":-0.02088,"close":44.96}
{"ticker":"SYNT","date":"2015-05-08","pret":0.0211,"close":44.86}
{"ticker":"SYNT","date":"2015-05-11","pret":-0.01707,"close":44.55}
{"ticker":"SYNT","date":"2015-05-12","pret":-0.00516,"close":44.5}
{"ticker":"SYNT","date":"2015-05-13","pret":0.00404,"close":44.76}
{"ticker":"SYNT","date":"2015-05-14","pret":0.00625,"close":45.2}
{"ticker":"SYNT","date":"2015-05-15","pret":0.00466,"close":44.72}
{"ticker":"SYNT","date":"2015-05-18","pret":-0.01517,"close":44.93}
{"ticker":"SYNT","date":"2015-05-19","pret":0.01118,"close":45.01}
{"ticker":"SYNT","date":"2015-05-20","pret":0.00422,"close":44.64}
{"ticker":"SYNT","date":"2015-05-21","pret":-0.01203,"close":44.65}
{"ticker":"SYNT","date":"2015-05-22","pret":-0.00269,"close":44.42}
{"ticker":"SYNT","date":"2015-05-26","pret":-0.0036,"close":47}
{"ticker":"SYNT","date":"2015-05-27","pret":0.05782,"close":47.7}
{"ticker":"SYNT","date":"2015-05-28","pret":0.00995,"close":47.7}
{"ticker":"SYNT","date":"2015-05-29","pret":0.00084,"close":47.51}
{"ticker":"SYNT","date":"2015-06-01","pret":0.00294,"close":48.08}
{"ticker":"SYNT","date":"2015-06-02","pret":0.00523,"close":48.09}
{"ticker":"SYNT","date":"2015-06-03","pret":0.00666,"close":48.38}
{"ticker":"SYNT","date":"2015-06-04","pret":-0.00021,"close":48.3}
{"ticker":"SYNT","date":"2015-06-05","pret":-0.00208,"close":48.29}
{"ticker":"SYNT","date":"2015-06-08","pret":-0.00125,"close":47.59}
{"ticker":"SYNT","date":"2015-06-09","pret":-0.01109,"close":47.07}
{"ticker":"SYNT","date":"2015-06-10","pret":-0.00274,"close":47.6}
{"ticker":"SYNT","date":"2015-06-11","pret":0.00862,"close":47.54}
{"ticker":"SYNT","date":"2015-06-12","pret":-0.0063,"close":46.92}
{"ticker":"SYNT","date":"2015-06-15","pret":-0.0157,"close":46.57}
{"ticker":"SYNT","date":"2015-06-16","pret":0.00725,"close":47.77}
{"ticker":"SYNT","date":"2015-06-17","pret":0.0135,"close":47.43}
{"ticker":"SYNT","date":"2015-06-18","pret":-0.00252,"close":47.69}
{"ticker":"SYNT","date":"2015-06-19","pret":0.00461,"close":47.52}
{"ticker":"SYNT","date":"2015-06-22","pret":-0.0023,"close":47.43}
{"ticker":"SYNT","date":"2015-06-23","pret":-0.00147,"close":47.41}
{"ticker":"SYNT","date":"2015-06-24","pret":-0.00758,"close":46.78}
{"ticker":"SYNT","date":"2015-06-25","pret":-0.00424,"close":47.31}
{"ticker":"SYNT","date":"2015-06-26","pret":0.00804,"close":47.44}
{"ticker":"SYNT","date":"2015-06-29","pret":-0.00549,"close":46.98}
{"ticker":"SYNT","date":"2015-06-30","pret":-0.00297,"close":47.48}
{"ticker":"SYNT","date":"2015-07-01","pret":0.0135,"close":47.32}
{"ticker":"SYNT","date":"2015-07-02","pret":-0.00673,"close":46.59}
{"ticker":"SYNT","date":"2015-07-06","pret":-0.01788,"close":46.32}
{"ticker":"SYNT","date":"2015-07-07","pret":-0.00668,"close":45.87}
{"ticker":"SYNT","date":"2015-07-08","pret":-0.03052,"close":43.81}
{"ticker":"SYNT","date":"2015-07-09","pret":-0.01031,"close":43.73}
{"ticker":"SYNT","date":"2015-07-10","pret":-0.00792,"close":43.97}
{"ticker":"SYNT","date":"2015-07-13","pret":0.00023,"close":43.79}
{"ticker":"SYNT","date":"2015-07-14","pret":0.00295,"close":43.69}
{"ticker":"SYNT","date":"2015-07-15","pret":-0.01436,"close":43.37}
{"ticker":"SYNT","date":"2015-07-16","pret":0.00344,"close":43.66}
{"ticker":"SYNT","date":"2015-07-17","pret":-0.01267,"close":42.05}
{"ticker":"SYNT","date":"2015-07-20","pret":-0.02916,"close":42.29}
{"ticker":"SYNT","date":"2015-07-21","pret":0.01021,"close":42.28}
{"ticker":"SYNT","date":"2015-07-22","pret":-0.00071,"close":42.33}
{"ticker":"SYNT","date":"2015-07-23","pret":0.08144,"close":45.39}
{"ticker":"SYNT","date":"2015-07-24","pret":-0.02047,"close":44.12}
{"ticker":"SYNT","date":"2015-07-27","pret":-0.02158,"close":43.07}
{"ticker":"SYNT","date":"2015-07-28","pret":-0.01742,"close":43.21}
{"ticker":"SYNT","date":"2015-07-29","pret":-0.00347,"close":43.21}
{"ticker":"SYNT","date":"2015-07-30","pret":-0.00302,"close":43.21}
{"ticker":"SYNT","date":"2015-07-31","pret":0.00511,"close":43.69}
{"ticker":"SYNT","date":"2015-08-03","pret":0.01517,"close":43.8}
{"ticker":"SYNT","date":"2015-08-04","pret":-0.00297,"close":43.79}
{"ticker":"SYNT","date":"2015-08-05","pret":0.01114,"close":43.75}
{"ticker":"SYNT","date":"2015-08-06","pret":-0.00613,"close":43.38}
{"ticker":"SYNT","date":"2015-08-07","pret":-0.0193,"close":43.45}
{"ticker":"SYNT","date":"2015-08-10","pret":0.00255,"close":43.66}
{"ticker":"SYNT","date":"2015-08-11","pret":0.00092,"close":43.33}
{"ticker":"SYNT","date":"2015-08-12","pret":0.00162,"close":43.57}
{"ticker":"SYNT","date":"2015-08-13","pret":0.00415,"close":43.58}
{"ticker":"SYNT","date":"2015-08-14","pret":0.00459,"close":43.86}
{"ticker":"SYNT","date":"2015-08-17","pret":0.00023,"close":43.99}
{"ticker":"SYNT","date":"2015-08-18","pret":0.00206,"close":44}
{"ticker":"SYNT","date":"2015-08-19","pret":-0.00114,"close":43.46}
{"ticker":"SYNT","date":"2015-08-20","pret":0.01317,"close":44.61}
{"ticker":"SYNT","date":"2015-08-21","pret":-0.00998,"close":44.11}
{"ticker":"SYNT","date":"2015-08-24","pret":-0.05744,"close":42.83}
{"ticker":"SYNT","date":"2015-08-25","pret":0.05994,"close":41.84}
{"ticker":"SYNT","date":"2015-08-26","pret":-0.03328,"close":42.38}
{"ticker":"SYNT","date":"2015-08-27","pret":0.0007,"close":44.58}
{"ticker":"SYNT","date":"2015-08-28","pret":0.03914,"close":44.69}
{"ticker":"SYNT","date":"2015-08-31","pret":0.00226,"close":44.45}
{"ticker":"SYNT","date":"2015-09-01","pret":-0.01612,"close":42.82}
{"ticker":"SYNT","date":"2015-09-02","pret":-0.00966,"close":43.27}
{"ticker":"SYNT","date":"2015-09-03","pret":-0.00139,"close":42.91}
{"ticker":"SYNT","date":"2015-09-04","pret":-0.01916,"close":42.09}
{"ticker":"SYNT","date":"2015-09-08","pret":0.00541,"close":43.58}
{"ticker":"SYNT","date":"2015-09-09","pret":0.03233,"close":42.65}
{"ticker":"SYNT","date":"2015-09-10","pret":-0.02206,"close":43.76}
{"ticker":"SYNT","date":"2015-09-11","pret":0.00879,"close":44.01}
{"ticker":"SYNT","date":"2015-09-14","pret":0.01258,"close":43.63}
{"ticker":"SYNT","date":"2015-09-15","pret":-0.00547,"close":44.11}
{"ticker":"SYNT","date":"2015-09-16","pret":0.01024,"close":44.18}
{"ticker":"SYNT","date":"2015-09-17","pret":-0.00204,"close":44.13}
{"ticker":"SYNT","date":"2015-09-18","pret":-0.0114,"close":43.95}
{"ticker":"SYNT","date":"2015-09-21","pret":0.01322,"close":44.58}
{"ticker":"SYNT","date":"2015-09-22","pret":-0.00204,"close":44.09}
{"ticker":"SYNT","date":"2015-09-23","pret":0.00272,"close":44.49}
{"ticker":"SYNT","date":"2015-09-24","pret":0.00181,"close":44.52}
{"ticker":"SYNT","date":"2015-09-25","pret":0.01145,"close":44.53}
{"ticker":"SYNT","date":"2015-09-28","pret":-0.01213,"close":44.13}
{"ticker":"SYNT","date":"2015-09-29","pret":-0.00226,"close":44.46}
{"ticker":"SYNT","date":"2015-09-30","pret":0.01595,"close":45.31}
{"ticker":"SYNT","date":"2015-10-01","pret":0.00733,"close":45.44}
{"ticker":"SYNT","date":"2015-10-02","pret":-0.00421,"close":44.9}
{"ticker":"SYNT","date":"2015-10-05","pret":0.00421,"close":46.29}
{"ticker":"SYNT","date":"2015-10-06","pret":0.0182,"close":45.66}
{"ticker":"SYNT","date":"2015-10-07","pret":-0.0037,"close":46.33}
{"ticker":"SYNT","date":"2015-10-08","pret":0.00847,"close":46.52}
{"ticker":"SYNT","date":"2015-10-09","pret":0.0084,"close":46.86}
{"ticker":"SYNT","date":"2015-10-12","pret":0.00236,"close":47.45}
{"ticker":"SYNT","date":"2015-10-13","pret":0.00916,"close":46.48}
{"ticker":"SYNT","date":"2015-10-14","pret":-0.01344,"close":45.87}
{"ticker":"SYNT","date":"2015-10-15","pret":-0.01145,"close":47.09}
{"ticker":"SYNT","date":"2015-10-16","pret":0.02511,"close":46.42}
{"ticker":"SYNT","date":"2015-10-19","pret":-0.02034,"close":46.61}
{"ticker":"SYNT","date":"2015-10-20","pret":0.00582,"close":46.72}
{"ticker":"SYNT","date":"2015-10-21","pret":0.03341,"close":46.3}
{"ticker":"SYNT","date":"2015-10-22","pret":-0.0304,"close":47.53}
{"ticker":"SYNT","date":"2015-10-23","pret":0.02561,"close":47.94}
{"ticker":"SYNT","date":"2015-10-26","pret":0.00292,"close":46.87}
{"ticker":"SYNT","date":"2015-10-27","pret":-0.02639,"close":46.22}
{"ticker":"SYNT","date":"2015-10-28","pret":-0.0114,"close":47.61}
{"ticker":"SYNT","date":"2015-10-29","pret":0.02521,"close":47.29}
{"ticker":"SYNT","date":"2015-10-30","pret":-0.00444,"close":47.04}
{"ticker":"SYNT","date":"2015-11-02","pret":-0.00042,"close":47.16}
{"ticker":"SYNT","date":"2015-11-03","pret":-0.00361,"close":47.7}
{"ticker":"SYNT","date":"2015-11-04","pret":0.01478,"close":47.97}
{"ticker":"SYNT","date":"2015-11-05","pret":0.00105,"close":47.78}
{"ticker":"SYNT","date":"2015-11-06","pret":-0.00441,"close":48.4}
{"ticker":"SYNT","date":"2015-11-09","pret":0.01025,"close":48.06}
{"ticker":"SYNT","date":"2015-11-10","pret":-0.00167,"close":47.51}
{"ticker":"SYNT","date":"2015-11-11","pret":-0.00943,"close":47.57}
{"ticker":"SYNT","date":"2015-11-12","pret":-0.00042,"close":47.07}
{"ticker":"SYNT","date":"2015-11-13","pret":-0.01378,"close":46.24}
{"ticker":"SYNT","date":"2015-11-16","pret":-0.01095,"close":46.66}
{"ticker":"SYNT","date":"2015-11-17","pret":0.00409,"close":46.77}
{"ticker":"SYNT","date":"2015-11-18","pret":0.01006,"close":47.34}
{"ticker":"SYNT","date":"2015-11-19","pret":0.00573,"close":47.42}
{"ticker":"SYNT","date":"2015-11-20","pret":0.0078,"close":47.63}
{"ticker":"SYNT","date":"2015-11-23","pret":-0.00084,"close":47.59}
{"ticker":"SYNT","date":"2015-11-24","pret":-0.00421,"close":47.54}
{"ticker":"SYNT","date":"2015-11-25","pret":0.00484,"close":47.76}
{"ticker":"SYNT","date":"2015-11-26"}
{"ticker":"SYNT","date":"2015-11-27","pret":0.00189,"close":48.06}
{"ticker":"SYNT","date":"2015-11-30","pret":0.02218,"close":48.43}
{"ticker":"SYNT","date":"2015-12-01","pret":-0.0101,"close":48.57}
{"ticker":"SYNT","date":"2015-12-02","pret":0.00743,"close":48.07}
{"ticker":"SYNT","date":"2015-12-03","pret":-0.00743,"close":46.88}
{"ticker":"SYNT","date":"2015-12-04","pret":-0.02708,"close":47.7}
{"ticker":"SYNT","date":"2015-12-07","pret":0.01604,"close":47.24}
{"ticker":"SYNT","date":"2015-12-08","pret":-0.01818,"close":46.98}
{"ticker":"SYNT","date":"2015-12-09","pret":-0.00085,"close":45.87}
{"ticker":"SYNT","date":"2015-12-10","pret":-0.02005,"close":47.01}
{"ticker":"SYNT","date":"2015-12-11","pret":0.00759,"close":45.43}
{"ticker":"SYNT","date":"2015-12-14","pret":-0.01502,"close":45.1}
{"ticker":"SYNT","date":"2015-12-15","pret":-0.0033,"close":45.65}
{"ticker":"SYNT","date":"2015-12-16","pret":0.00877,"close":46.23}
{"ticker":"SYNT","date":"2015-12-17"}
{"ticker":"SYNT","date":"2015-12-18","pret":-0.01141,"close":44.16}
{"ticker":"SYNT","date":"2015-12-21","pret":-0.02594,"close":44.51}
{"ticker":"SYNT","date":"2015-12-22","pret":0.00497,"close":44.7}
{"ticker":"SYNT","date":"2015-12-23","pret":0.01321,"close":45.23}
{"ticker":"SYNT","date":"2015-12-24","pret":0.0082,"close":45.44}
{"ticker":"SYNT","date":"2015-12-28","pret":0.00044,"close":45.24}
{"ticker":"SYNT","date":"2015-12-29","pret":0.00176,"close":46.05}
{"ticker":"SYNT","date":"2015-12-30","pret":0.01356,"close":46.22}
{"ticker":"SYNT","date":"2015-12-31","pret":0.00087,"close":45.25}
{"ticker":"SYNT","date":"2016-01-04","pret":-0.03556,"close":44.35}
{"ticker":"SYNT","date":"2016-01-05","pret":0.00022,"close":44.31}
{"ticker":"SYRG","date":"2015-01-02","pret":0.01117,"close":12.72}
{"ticker":"SYRG","date":"2015-01-05","pret":-0.02736,"close":12.38}
{"ticker":"SYRG","date":"2015-01-06","pret":-0.00082,"close":12.02}
{"ticker":"SYRG","date":"2015-01-07","pret":0.01217,"close":12.29}
{"ticker":"SYRG","date":"2015-01-08","pret":0.00643,"close":12.23}
{"ticker":"SYRG","date":"2015-01-09","pret":0.01905,"close":12.6}
{"ticker":"SYRG","date":"2015-01-12","pret":-0.01825,"close":12.36}
{"ticker":"SYRG","date":"2015-01-13","pret":0.02764,"close":12.57}
{"ticker":"SYRG","date":"2015-01-14","pret":-0.03648,"close":13.29}
{"ticker":"SYRG","date":"2015-01-15","pret":0.08512,"close":12.86}
{"ticker":"SYRG","date":"2015-01-16","pret":-0.05411,"close":13.06}
{"ticker":"SYRG","date":"2015-01-20","pret":0.01013,"close":12.84}
{"ticker":"SYRG","date":"2015-01-21","pret":-0.04114,"close":11.93}
{"ticker":"SYRG","date":"2015-01-22","pret":-0.05308,"close":11.72}
{"ticker":"SYRG","date":"2015-01-23","pret":-0.01979,"close":11.6}
{"ticker":"SYRG","date":"2015-01-26","pret":0.01723,"close":12.21}
{"ticker":"SYRG","date":"2015-01-27","pret":0.04263,"close":11.96}
{"ticker":"SYRG","date":"2015-01-28","pret":-0.07298,"close":11.25}
{"ticker":"SYRG","date":"2015-01-29","pret":-0.00973,"close":11.84}
{"ticker":"SYRG","date":"2015-01-30","pret":0.03837,"close":12.23}
{"ticker":"SYRG","date":"2015-02-02","pret":0.04924,"close":12.47}
{"ticker":"SYRG","date":"2015-02-03","pret":0.03913,"close":12.42}
{"ticker":"SYRG","date":"2015-02-04","pret":-0.03506,"close":11.51}
{"ticker":"SYRG","date":"2015-02-05","pret":-0.04903,"close":11.78}
{"ticker":"SYRG","date":"2015-02-06","pret":0.02024,"close":11.34}
{"ticker":"SYRG","date":"2015-02-09","pret":-0.06109,"close":11.28}
{"ticker":"SYRG","date":"2015-02-10","pret":0.01322,"close":11.49}
{"ticker":"SYRG","date":"2015-02-11","pret":-0.00791,"close":11.73}
{"ticker":"SYRG","date":"2015-02-12","pret":0.04318,"close":11.99}
{"ticker":"SYRG","date":"2015-02-13","pret":0.01427,"close":11.87}
{"ticker":"SYRG","date":"2015-02-17","pret":-0.01089,"close":11.64}
{"ticker":"SYRG","date":"2015-02-18","pret":-0.02474,"close":11.45}
{"ticker":"SYRG","date":"2015-02-19","pret":-0.02891,"close":11.49}
{"ticker":"SYRG","date":"2015-02-20","pret":0.03064,"close":11.52}
{"ticker":"SYRG","date":"2015-02-23","pret":-0.02443,"close":11.4}
{"ticker":"SYRG","date":"2015-02-24","pret":0.02011,"close":11.57}
{"ticker":"SYRG","date":"2015-02-25","pret":0.00432,"close":12.04}
{"ticker":"SYRG","date":"2015-02-26","pret":0.01455,"close":11.85}
{"ticker":"SYRG","date":"2015-02-27","pret":0.01014,"close":11.95}
{"ticker":"SYRG","date":"2015-03-02","pret":-0.00506,"close":11.78}
{"ticker":"SYRG","date":"2015-03-03","pret":0.00338,"close":11.52}
{"ticker":"SYRG","date":"2015-03-04","pret":-0.03167,"close":11.88}
{"ticker":"SYRG","date":"2015-03-05","pret":0.02998,"close":11.61}
{"ticker":"SYRG","date":"2015-03-06","pret":-0.03172,"close":11.44}
{"ticker":"SYRG","date":"2015-03-09","pret":-0.0158,"close":11.26}
{"ticker":"SYRG","date":"2015-03-10","pret":-0.00443,"close":10.94}
{"ticker":"SYRG","date":"2015-03-11","pret":-0.02703,"close":10.87}
{"ticker":"SYRG","date":"2015-03-12","pret":0.00182,"close":11.12}
{"ticker":"SYRG","date":"2015-03-13","pret":0.04457,"close":11.17}
{"ticker":"SYRG","date":"2015-03-16","pret":-0.02919,"close":11.39}
{"ticker":"SYRG","date":"2015-03-17","pret":0.0116,"close":11.52}
{"ticker":"SYRG","date":"2015-03-18","pret":0.01147,"close":11.78}
{"ticker":"SYRG","date":"2015-03-19","pret":0.0148,"close":11.63}
{"ticker":"SYRG","date":"2015-03-20","pret":0.01373,"close":11.77}
{"ticker":"SYRG","date":"2015-03-23","pret":0,"close":11.29}
{"ticker":"SYRG","date":"2015-03-24","pret":-0.03293,"close":11.78}
{"ticker":"SYRG","date":"2015-03-25","pret":0.03973,"close":11.9}
{"ticker":"SYRG","date":"2015-03-26","pret":0.01513,"close":11.95}
{"ticker":"SYRG","date":"2015-03-27","pret":-0.00586,"close":11.51}
{"ticker":"SYRG","date":"2015-03-30","pret":-0.02377,"close":12.1}
{"ticker":"SYRG","date":"2015-03-31","pret":0.02879,"close":11.85}
{"ticker":"SYRG","date":"2015-04-01","pret":-0.01007,"close":12.53}
{"ticker":"SYRG","date":"2015-04-02","pret":0.05015,"close":12.18}
{"ticker":"SYRG","date":"2015-04-06","pret":-0.01535,"close":12.4}
{"ticker":"SYRG","date":"2015-04-07","pret":0.01053,"close":12.32}
{"ticker":"SYRG","date":"2015-04-08","pret":-0.00728,"close":12.18}
{"ticker":"SYRG","date":"2015-04-09","pret":0.00486,"close":12.13}
{"ticker":"SYRG","date":"2015-04-10","pret":-0.00567,"close":11.92}
{"ticker":"SYRG","date":"2015-04-13","pret":-0.0255,"close":11.78}
{"ticker":"SYRG","date":"2015-04-14","pret":-0.00921,"close":12.47}
{"ticker":"SYRG","date":"2015-04-15","pret":0.03877,"close":12.74}
{"ticker":"SYRG","date":"2015-04-16","pret":0.02477,"close":12.66}
{"ticker":"SYRG","date":"2015-04-17","pret":0.00158,"close":12.46}
{"ticker":"SYRG","date":"2015-04-20","pret":-0.01349,"close":12.51}
{"ticker":"SYRG","date":"2015-04-21","pret":0.00796,"close":12.31}
{"ticker":"SYRG","date":"2015-04-22","pret":-0.0265,"close":12.37}
{"ticker":"SYRG","date":"2015-04-23","pret":0.0073,"close":12.38}
{"ticker":"SYRG","date":"2015-04-24","pret":-0.00486,"close":12.39}
{"ticker":"SYRG","date":"2015-04-27","pret":0.00243,"close":12.21}
{"ticker":"SYRG","date":"2015-04-28","pret":-0.01304,"close":11.99}
{"ticker":"SYRG","date":"2015-04-29","pret":-0.02408,"close":12.13}
{"ticker":"SYRG","date":"2015-04-30","pret":0.02079,"close":11.98}
{"ticker":"SYRG","date":"2015-05-01","pret":-0.01995,"close":11.77}
{"ticker":"SYRG","date":"2015-05-04","pret":-0.00928,"close":12.04}
{"ticker":"SYRG","date":"2015-05-05","pret":0.02676,"close":11.94}
{"ticker":"SYRG","date":"2015-05-06","pret":-0.00248,"close":12.03}
{"ticker":"SYRG","date":"2015-05-07","pret":-0.00166,"close":11.85}
{"ticker":"SYRG","date":"2015-05-08","pret":-0.00582,"close":11.84}
{"ticker":"SYRG","date":"2015-05-11","pret":-0.00334,"close":11.75}
{"ticker":"SYRG","date":"2015-05-12","pret":-0.01601,"close":11.99}
{"ticker":"SYRG","date":"2015-05-13","pret":0.02517,"close":11.59}
{"ticker":"SYRG","date":"2015-05-14","pret":-0.03886,"close":11.7}
{"ticker":"SYRG","date":"2015-05-15","pret":0.00258,"close":11.8}
{"ticker":"SYRG","date":"2015-05-18","pret":0.01111,"close":12.18}
{"ticker":"SYRG","date":"2015-05-19","pret":0.02848,"close":11.63}
{"ticker":"SYRG","date":"2015-05-20","pret":-0.03615,"close":11.63}
{"ticker":"SYRG","date":"2015-05-21","pret":0.00086,"close":11.75}
{"ticker":"SYRG","date":"2015-05-22","pret":0.00767,"close":11.81}
{"ticker":"SYRG","date":"2015-05-26","pret":-0.00767,"close":11.46}
{"ticker":"SYRG","date":"2015-05-27","pret":-0.02249,"close":11.45}
{"ticker":"SYRG","date":"2015-05-28","pret":-0.00263,"close":11.38}
{"ticker":"SYRG","date":"2015-05-29","pret":0,"close":11.51}
{"ticker":"SYRG","date":"2015-06-01","pret":0.00525,"close":11.39}
{"ticker":"SYRG","date":"2015-06-02","pret":-0.00613,"close":11.78}
{"ticker":"SYRG","date":"2015-06-03","pret":0.01568,"close":11.68}
{"ticker":"SYRG","date":"2015-06-04","pret":0.00431,"close":11.49}
{"ticker":"SYRG","date":"2015-06-05","pret":-0.01824,"close":11.8}
{"ticker":"SYRG","date":"2015-06-08","pret":0.03191,"close":11.62}
{"ticker":"SYRG","date":"2015-06-09","pret":-0.00681,"close":11.79}
{"ticker":"SYRG","date":"2015-06-10","pret":0.0203,"close":12.16}
{"ticker":"SYRG","date":"2015-06-11","pret":0.02072,"close":12.14}
{"ticker":"SYRG","date":"2015-06-12","pret":-0.00658,"close":12.16}
{"ticker":"SYRG","date":"2015-06-15","pret":-0.0058,"close":12.43}
{"ticker":"SYRG","date":"2015-06-16","pret":0.03107,"close":12.69}
{"ticker":"SYRG","date":"2015-06-17","pret":0.02622,"close":12.3}
{"ticker":"SYRG","date":"2015-06-18","pret":-0.02784,"close":12.26}
{"ticker":"SYRG","date":"2015-06-19","pret":-0.01544,"close":12.25}
{"ticker":"SYRG","date":"2015-06-22","pret":0.02347,"close":12.58}
{"ticker":"SYRG","date":"2015-06-23","pret":0.00797,"close":12.63}
{"ticker":"SYRG","date":"2015-06-24","pret":0.00238,"close":12.41}
{"ticker":"SYRG","date":"2015-06-25","pret":-0.01516,"close":12.24}
{"ticker":"SYRG","date":"2015-06-26","pret":-0.01458,"close":11.79}
{"ticker":"SYRG","date":"2015-06-29","pret":-0.04675,"close":11.42}
{"ticker":"SYRG","date":"2015-06-30","pret":-0.01031,"close":11.43}
{"ticker":"SYRG","date":"2015-07-01","pret":-0.00606,"close":10.81}
{"ticker":"SYRG","date":"2015-07-02","pret":-0.05354,"close":11.12}
{"ticker":"SYRG","date":"2015-07-06","pret":-0.00552,"close":10.61}
{"ticker":"SYRG","date":"2015-07-07","pret":-0.02143,"close":10.83}
{"ticker":"SYRG","date":"2015-07-08","pret":0.00937,"close":9.93}
{"ticker":"SYRG","date":"2015-07-09","pret":-0.06255,"close":10.75}
{"ticker":"SYRG","date":"2015-07-10","pret":0.08012,"close":11.2}
{"ticker":"SYRG","date":"2015-07-13","pret":0.0298,"close":11.15}
{"ticker":"SYRG","date":"2015-07-14","pret":0.00532,"close":11.41}
{"ticker":"SYRG","date":"2015-07-15","pret":0.00088,"close":11.05}
{"ticker":"SYRG","date":"2015-07-16","pret":-0.01514,"close":10.9}
{"ticker":"SYRG","date":"2015-07-17","pret":-0.02454,"close":10.5}
{"ticker":"SYRG","date":"2015-07-20","pret":-0.03463,"close":9.84}
{"ticker":"SYRG","date":"2015-07-21","pret":-0.0639,"close":9.86}
{"ticker":"SYRG","date":"2015-07-22","pret":-0.01432,"close":9.65}
{"ticker":"SYRG","date":"2015-07-23","pret":0.00206,"close":9.62}
{"ticker":"SYRG","date":"2015-07-24","pret":-0.01554,"close":9.43}
{"ticker":"SYRG","date":"2015-07-27","pret":-0.04047,"close":9.31}
{"ticker":"SYRG","date":"2015-07-28","pret":0.00974,"close":9.98}
{"ticker":"SYRG","date":"2015-07-29","pret":0.08161,"close":10.2}
{"ticker":"SYRG","date":"2015-07-30","pret":0.00692,"close":10.09}
{"ticker":"SYRG","date":"2015-07-31","pret":-0.0199,"close":9.73}
{"ticker":"SYRG","date":"2015-08-03","pret":-0.03062,"close":9.44}
{"ticker":"SYRG","date":"2015-08-04","pret":-0.00208,"close":9.65}
{"ticker":"SYRG","date":"2015-08-05","pret":0.02563,"close":9.62}
{"ticker":"SYRG","date":"2015-08-06","pret":-0.02667,"close":10.15}
{"ticker":"SYRG","date":"2015-08-07","pret":0.03674,"close":9.77}
{"ticker":"SYRG","date":"2015-08-10","pret":-0.01311,"close":10.48}
{"ticker":"SYRG","date":"2015-08-11","pret":0.03,"close":10.54}
{"ticker":"SYRG","date":"2015-08-12","pret":0.03104,"close":10.61}
{"ticker":"SYRG","date":"2015-08-13","pret":0.00476,"close":10.32}
{"ticker":"SYRG","date":"2015-08-14","pret":-0.01726,"close":10.42}
{"ticker":"SYRG","date":"2015-08-17","pret":-0.00097,"close":10.36}
{"ticker":"SYRG","date":"2015-08-18","pret":-0.00973,"close":10.38}
{"ticker":"SYRG","date":"2015-08-19","pret":0.0107,"close":10.16}
{"ticker":"SYRG","date":"2015-08-20","pret":-0.02348,"close":9.92}
{"ticker":"SYRG","date":"2015-08-21","pret":-0.06546,"close":10.06}
{"ticker":"SYRG","date":"2015-08-24","pret":0.01365,"close":9.7}
{"ticker":"SYRG","date":"2015-08-25","pret":0.02979,"close":9.55}
{"ticker":"SYRG","date":"2015-08-26","pret":-0.01017,"close":9.89}
{"ticker":"SYRG","date":"2015-08-27","pret":0.00815,"close":10.39}
{"ticker":"SYRG","date":"2015-08-28","pret":0.04753,"close":10.73}
{"ticker":"SYRG","date":"2015-08-31","pret":0.02766,"close":10.74}
{"ticker":"SYRG","date":"2015-09-01","pret":-0.01804,"close":10.34}
{"ticker":"SYRG","date":"2015-09-02","pret":0.00478,"close":10.33}
{"ticker":"SYRG","date":"2015-09-03","pret":0.00095,"close":10.24}
{"ticker":"SYRG","date":"2015-09-04","pret":-0.03884,"close":9.96}
{"ticker":"SYRG","date":"2015-09-08","pret":-0.00795,"close":9.87}
{"ticker":"SYRG","date":"2015-09-09","pret":-0.005,"close":9.56}
{"ticker":"SYRG","date":"2015-09-10","pret":-0.04619,"close":9.76}
{"ticker":"SYRG","date":"2015-09-11","pret":0.00524,"close":9.51}
{"ticker":"SYRG","date":"2015-09-14","pret":-0.00629,"close":9.64}
{"ticker":"SYRG","date":"2015-09-15","pret":0.01461,"close":9.91}
{"ticker":"SYRG","date":"2015-09-16","pret":0.02659,"close":10.85}
{"ticker":"SYRG","date":"2015-09-17","pret":0.08322,"close":10.66}
{"ticker":"SYRG","date":"2015-09-18","pret":-0.02634,"close":10.45}
{"ticker":"SYRG","date":"2015-09-21","pret":0.01043,"close":10.45}
{"ticker":"SYRG","date":"2015-09-22","pret":-0.03163,"close":10.41}
{"ticker":"SYRG","date":"2015-09-23","pret":0.0269,"close":10.05}
{"ticker":"SYRG","date":"2015-09-24","pret":-0.04955,"close":10.35}
{"ticker":"SYRG","date":"2015-09-25","pret":0.03715,"close":10.12}
{"ticker":"SYRG","date":"2015-09-28","pret":-0.03914,"close":9.88}
{"ticker":"SYRG","date":"2015-09-29","pret":-0.003,"close":9.91}
{"ticker":"SYRG","date":"2015-09-30","pret":-0.00401,"close":9.8}
{"ticker":"SYRG","date":"2015-10-01","pret":0.011,"close":9.84}
{"ticker":"SYRG","date":"2015-10-02","pret":-0.02721,"close":10.78}
{"ticker":"SYRG","date":"2015-10-05","pret":0.10648,"close":11.35}
{"ticker":"SYRG","date":"2015-10-06","pret":0.02,"close":11.87}
{"ticker":"SYRG","date":"2015-10-07","pret":0.07956,"close":11.9}
{"ticker":"SYRG","date":"2015-10-08","pret":-0.00835,"close":12.12}
{"ticker":"SYRG","date":"2015-10-09","pret":0.01992,"close":11.9}
{"ticker":"SYRG","date":"2015-10-12","pret":-0.03003,"close":11.34}
{"ticker":"SYRG","date":"2015-10-13","pret":-0.04592,"close":11.12}
{"ticker":"SYRG","date":"2015-10-14","pret":-0.01879,"close":11.01}
{"ticker":"SYRG","date":"2015-10-15","pret":0.0054,"close":11.4}
{"ticker":"SYRG","date":"2015-10-16","pret":0.02572,"close":11.35}
{"ticker":"SYRG","date":"2015-10-19","pret":-0.01589,"close":11.16}
{"ticker":"SYRG","date":"2015-10-20","pret":-0.00625,"close":11.28}
{"ticker":"SYRG","date":"2015-10-21","pret":0.00358,"close":10.86}
{"ticker":"SYRG","date":"2015-10-22","pret":-0.00716,"close":11.1}
{"ticker":"SYRG","date":"2015-10-23","pret":-0.01996,"close":10.96}
{"ticker":"SYRG","date":"2015-10-26","pret":0.00183,"close":10.99}
{"ticker":"SYRG","date":"2015-10-27","pret":-0.00827,"close":10.48}
{"ticker":"SYRG","date":"2015-10-28","pret":-0.02712,"close":11.03}
{"ticker":"SYRG","date":"2015-10-29","pret":0.04902,"close":11.05}
{"ticker":"SYRG","date":"2015-10-30","pret":0,"close":11.19}
{"ticker":"SYRG","date":"2015-11-02","pret":0.05016,"close":11.57}
{"ticker":"SYRG","date":"2015-11-03","pret":0.00172,"close":11.87}
{"ticker":"SYRG","date":"2015-11-04","pret":0.01699,"close":11.67}
{"ticker":"SYRG","date":"2015-11-05","pret":-0.01785,"close":11.72}
{"ticker":"SYRG","date":"2015-11-06","pret":-0.00775,"close":11.46}
{"ticker":"SYRG","date":"2015-11-09","pret":-0.00607,"close":11.83}
{"ticker":"SYRG","date":"2015-11-10","pret":0.0249,"close":12.02}
{"ticker":"SYRG","date":"2015-11-11","pret":0.01766,"close":11.61}
{"ticker":"SYRG","date":"2015-11-12","pret":-0.04954,"close":11.08}
{"ticker":"SYRG","date":"2015-11-13","pret":-0.03747,"close":11.19}
{"ticker":"SYRG","date":"2015-11-16","pret":0.01891,"close":11.81}
{"ticker":"SYRG","date":"2015-11-17","pret":0.04364,"close":11.55}
{"ticker":"SYRG","date":"2015-11-18","pret":-0.00256,"close":11.95}
{"ticker":"SYRG","date":"2015-11-19","pret":-0.01989,"close":11.44}
{"ticker":"SYRG","date":"2015-11-20","pret":0.0087,"close":11.05}
{"ticker":"SYRG","date":"2015-11-23","pret":-0.04426,"close":11.16}
{"ticker":"SYRG","date":"2015-11-24","pret":0.02502,"close":11.82}
{"ticker":"SYRG","date":"2015-11-25","pret":0.02785,"close":11.63}
{"ticker":"SYRG","date":"2015-11-26"}
{"ticker":"SYRG","date":"2015-11-27","pret":-0.01296,"close":11.32}
{"ticker":"SYRG","date":"2015-11-30","pret":0.00087,"close":11.39}
{"ticker":"SYRG","date":"2015-12-01","pret":-0.00087,"close":11.58}
{"ticker":"SYRG","date":"2015-12-02","pret":-0.01666,"close":11.15}
{"ticker":"SYRG","date":"2015-12-03","pret":-0.00088,"close":11.22}
{"ticker":"SYRG","date":"2015-12-04","pret":-0.02237,"close":10.68}
{"ticker":"SYRG","date":"2015-12-07","pret":-0.05487,"close":9.92}
{"ticker":"SYRG","date":"2015-12-08","pret":-0.06518,"close":10.15}
{"ticker":"SYRG","date":"2015-12-09","pret":0.04782,"close":10.47}
{"ticker":"SYRG","date":"2015-12-10","pret":0.01257,"close":10.85}
{"ticker":"SYRG","date":"2015-12-11","pret":0.01525,"close":10.42}
{"ticker":"SYRG","date":"2015-12-14","pret":-0.02977,"close":10}
{"ticker":"SYRG","date":"2015-12-15","pret":-0.01572,"close":10.01}
{"ticker":"SYRG","date":"2015-12-16","pret":-0.01296,"close":9.49}
{"ticker":"SYRG","date":"2015-12-17"}
{"ticker":"SYRG","date":"2015-12-18","pret":-0.12483,"close":8.81}
{"ticker":"SYRG","date":"2015-12-21","pret":-0.00456,"close":8.31}
{"ticker":"SYRG","date":"2015-12-22","pret":-0.05394,"close":8.65}
{"ticker":"SYRG","date":"2015-12-23","pret":0.06642,"close":9.33}
{"ticker":"SYRG","date":"2015-12-24","pret":0.05163,"close":9.21}
{"ticker":"SYRG","date":"2015-12-28","pret":-0.03931,"close":8.82}
{"ticker":"SYRG","date":"2015-12-29","pret":0.00887,"close":8.84}
{"ticker":"SYRG","date":"2015-12-30","pret":-0.05444,"close":8.43}
{"ticker":"SYRG","date":"2015-12-31","pret":-0.01764,"close":8.52}
{"ticker":"SYRG","date":"2016-01-04","pret":0.01414,"close":8.47}
{"ticker":"SYRG","date":"2016-01-05","pret":-0.01295,"close":8.19}
{"ticker":"SYUT","date":"2015-01-02","pret":0.08701,"close":5.73}
{"ticker":"SYUT","date":"2015-01-05","pret":-0.04954,"close":5.65}
{"ticker":"SYUT","date":"2015-01-06","pret":-0.0088,"close":5.46}
{"ticker":"SYUT","date":"2015-01-07","pret":-0.02324,"close":5.46}
{"ticker":"SYUT","date":"2015-01-08","pret":0.00181,"close":5.53}
{"ticker":"SYUT","date":"2015-01-09","pret":-0.00725,"close":5.53}
{"ticker":"SYUT","date":"2015-01-12","pret":0.00725,"close":5.2}
{"ticker":"SYUT","date":"2015-01-13","pret":-0.04618,"close":5.32}
{"ticker":"SYUT","date":"2015-01-14","pret":-0.00759,"close":5.16}
{"ticker":"SYUT","date":"2015-01-15","pret":-0.01923,"close":5.04}
{"ticker":"SYUT","date":"2015-01-16","pret":-0.02557,"close":5.26}
{"ticker":"SYUT","date":"2015-01-20","pret":0.04289,"close":5.3}
{"ticker":"SYUT","date":"2015-01-21","pret":0.00571,"close":5.22}
{"ticker":"SYUT","date":"2015-01-22","pret":0.00379,"close":5.61}
{"ticker":"SYUT","date":"2015-01-23","pret":0.06229,"close":5.67}
{"ticker":"SYUT","date":"2015-01-26","pret":0.00884,"close":5.8}
{"ticker":"SYUT","date":"2015-01-27","pret":0.038,"close":5.76}
{"ticker":"SYUT","date":"2015-01-28","pret":-0.01709,"close":5.52}
{"ticker":"SYUT","date":"2015-01-29","pret":-0.04948,"close":5.64}
{"ticker":"SYUT","date":"2015-01-30","pret":0.02328,"close":5.37}
{"ticker":"SYUT","date":"2015-02-02","pret":-0.04341,"close":5.53}
{"ticker":"SYUT","date":"2015-02-03","pret":0.03273,"close":5.5}
{"ticker":"SYUT","date":"2015-02-04","pret":-0.02536,"close":5.49}
{"ticker":"SYUT","date":"2015-02-05","pret":0.00913,"close":5.49}
{"ticker":"SYUT","date":"2015-02-06","pret":0,"close":5.49}
{"ticker":"SYUT","date":"2015-02-09","pret":-0.00364,"close":5.38}
{"ticker":"SYUT","date":"2015-02-10","pret":0.00364,"close":5.44}
{"ticker":"SYUT","date":"2015-02-11","pret":-0.0165,"close":5.31}
{"ticker":"SYUT","date":"2015-02-12","pret":-0.02054,"close":5.29}
{"ticker":"SYUT","date":"2015-02-13","pret":-0.00189,"close":5.29}
{"ticker":"SYUT","date":"2015-02-17","pret":0.00753,"close":5.36}
{"ticker":"SYUT","date":"2015-02-18","pret":0.00748,"close":5.5}
{"ticker":"SYUT","date":"2015-02-19","pret":0.02936,"close":5.8}
{"ticker":"SYUT","date":"2015-02-20","pret":0.05283,"close":5.74}
{"ticker":"SYUT","date":"2015-02-23","pret":-0.02607,"close":5.61}
{"ticker":"SYUT","date":"2015-02-24","pret":0.00702,"close":5.66}
{"ticker":"SYUT","date":"2015-02-25","pret":-0.01408,"close":5.67}
{"ticker":"SYUT","date":"2015-02-26","pret":0,"close":5.69}
{"ticker":"SYUT","date":"2015-02-27","pret":0.01234,"close":5.67}
{"ticker":"SYUT","date":"2015-03-02","pret":0.00175,"close":5.71}
{"ticker":"SYUT","date":"2015-03-03","pret":-0.00175,"close":5.64}
{"ticker":"SYUT","date":"2015-03-04","pret":-0.01945,"close":5.67}
{"ticker":"SYUT","date":"2015-03-05","pret":0.01418,"close":5.7}
{"ticker":"SYUT","date":"2015-03-06","pret":-0.00884,"close":5.64}
{"ticker":"SYUT","date":"2015-03-09","pret":0.00884,"close":5.5}
{"ticker":"SYUT","date":"2015-03-10","pret":-0.0487,"close":5.27}
{"ticker":"SYUT","date":"2015-03-11","pret":-0.02812,"close":5.43}
{"ticker":"SYUT","date":"2015-03-12","pret":0.05006,"close":5.7}
{"ticker":"SYUT","date":"2015-03-13","pret":-0.00544,"close":5.46}
{"ticker":"SYUT","date":"2015-03-16","pret":-0.00913,"close":5.55}
{"ticker":"SYUT","date":"2015-03-17","pret":0.01638,"close":5.7}
{"ticker":"SYUT","date":"2015-03-18","pret":0.02847,"close":5.77}
{"ticker":"SYUT","date":"2015-03-19","pret":0.01047,"close":6.05}
{"ticker":"SYUT","date":"2015-03-20","pret":-0.04619,"close":5.92}
{"ticker":"SYUT","date":"2015-03-23","pret":0.082,"close":6.14}
{"ticker":"SYUT","date":"2015-03-24","pret":0.03133,"close":6.25}
{"ticker":"SYUT","date":"2015-03-25","pret":0.02247,"close":6.17}
{"ticker":"SYUT","date":"2015-03-26","pret":-0.01761,"close":6.13}
{"ticker":"SYUT","date":"2015-03-27","pret":-0.01301,"close":6.37}
{"ticker":"SYUT","date":"2015-03-30","pret":0.08168,"close":6.9}
{"ticker":"SYUT","date":"2015-03-31","pret":-0.03531,"close":6.4}
{"ticker":"SYUT","date":"2015-04-01","pret":-0.00313,"close":6.71}
{"ticker":"SYUT","date":"2015-04-02","pret":0.03844,"close":6.76}
{"ticker":"SYUT","date":"2015-04-06","pret":0.03701,"close":7.74}
{"ticker":"SYUT","date":"2015-04-07","pret":0.08628,"close":7.23}
{"ticker":"SYUT","date":"2015-04-08","pret":-0.0339,"close":7.36}
{"ticker":"SYUT","date":"2015-04-09","pret":0.01913,"close":7.19}
{"ticker":"SYUT","date":"2015-04-10","pret":-0.01088,"close":7.61}
{"ticker":"SYUT","date":"2015-04-13","pret":-0.00411,"close":7.36}
{"ticker":"SYUT","date":"2015-04-14","pret":0.00821,"close":7.52}
{"ticker":"SYUT","date":"2015-04-15","pret":0.02953,"close":7.79}
{"ticker":"SYUT","date":"2015-04-16","pret":0.02094,"close":7.5}
{"ticker":"SYUT","date":"2015-04-17","pret":-0.03158,"close":7.47}
{"ticker":"SYUT","date":"2015-04-20","pret":0.00267,"close":7.8}
{"ticker":"SYUT","date":"2015-04-21","pret":0.04816,"close":7.62}
{"ticker":"SYUT","date":"2015-04-22","pret":-0.03886,"close":7.61}
{"ticker":"SYUT","date":"2015-04-23","pret":-0.00265,"close":7.45}
{"ticker":"SYUT","date":"2015-04-24","pret":-0.01333,"close":7.43}
{"ticker":"SYUT","date":"2015-04-27","pret":0.00402,"close":7.36}
{"ticker":"SYUT","date":"2015-04-28","pret":-0.00536,"close":7.9}
{"ticker":"SYUT","date":"2015-04-29","pret":0.02128,"close":7.36}
{"ticker":"SYUT","date":"2015-04-30","pret":-0.03209,"close":7.26}
{"ticker":"SYUT","date":"2015-05-01","pret":-0.00272,"close":7.02}
{"ticker":"SYUT","date":"2015-05-04","pret":-0.0546,"close":6.86}
{"ticker":"SYUT","date":"2015-05-05","pret":-0.01449,"close":6.59}
{"ticker":"SYUT","date":"2015-05-06","pret":-0.04021,"close":6.41}
{"ticker":"SYUT","date":"2015-05-07","pret":-0.03716,"close":6.29}
{"ticker":"SYUT","date":"2015-05-08","pret":-0.00316,"close":6.3}
{"ticker":"SYUT","date":"2015-05-11","pret":-0.00794,"close":6.36}
{"ticker":"SYUT","date":"2015-05-12","pret":0.01425,"close":6.42}
{"ticker":"SYUT","date":"2015-05-13","pret":0.00627,"close":6.29}
{"ticker":"SYUT","date":"2015-05-14","pret":-0.00627,"close":6.47}
{"ticker":"SYUT","date":"2015-05-15","pret":0.01715,"close":6.4}
{"ticker":"SYUT","date":"2015-05-18","pret":-0.01088,"close":6.52}
{"ticker":"SYUT","date":"2015-05-19","pret":0.02317,"close":6.45}
{"ticker":"SYUT","date":"2015-05-20","pret":-0.02317,"close":6.4}
{"ticker":"SYUT","date":"2015-05-21","pret":-0.00627,"close":6.49}
{"ticker":"SYUT","date":"2015-05-22","pret":0.01405,"close":6.31}
{"ticker":"SYUT","date":"2015-05-26","pret":-0.02671,"close":6.34}
{"ticker":"SYUT","date":"2015-05-27","pret":0.02049,"close":6.64}
{"ticker":"SYUT","date":"2015-05-28","pret":0.03826,"close":6.88}
{"ticker":"SYUT","date":"2015-05-29","pret":-0.00905,"close":6.66}
{"ticker":"SYUT","date":"2015-06-01","pret":0.00905,"close":7.13}
{"ticker":"SYUT","date":"2015-06-02","pret":0.06398,"close":7.14}
{"ticker":"SYUT","date":"2015-06-03","pret":0.01399,"close":7.31}
{"ticker":"SYUT","date":"2015-06-04","pret":-0.00139,"close":7.33}
{"ticker":"SYUT","date":"2015-06-05","pret":0.01381,"close":7.52}
{"ticker":"SYUT","date":"2015-06-08","pret":0.01498,"close":7.45}
{"ticker":"SYUT","date":"2015-06-09","pret":-0.00406,"close":7.42}
{"ticker":"SYUT","date":"2015-06-10","pret":0.0108,"close":7.64}
{"ticker":"SYUT","date":"2015-06-11","pret":0.02518,"close":7.82}
{"ticker":"SYUT","date":"2015-06-12","pret":0.02584,"close":7.78}
{"ticker":"SYUT","date":"2015-06-15","pret":-0.00512,"close":7.6}
{"ticker":"SYUT","date":"2015-06-16","pret":-0.02335,"close":7.73}
{"ticker":"SYUT","date":"2015-06-17","pret":0.00784,"close":7.67}
{"ticker":"SYUT","date":"2015-06-18","pret":-0.00391,"close":7.67}
{"ticker":"SYUT","date":"2015-06-19","pret":0.00652,"close":7.65}
{"ticker":"SYUT","date":"2015-06-22","pret":0,"close":7.68}
{"ticker":"SYUT","date":"2015-06-23","pret":-0.00652,"close":7.69}
{"ticker":"SYUT","date":"2015-06-24","pret":-0.00656,"close":7.59}
{"ticker":"SYUT","date":"2015-06-25","pret":0,"close":7.62}
{"ticker":"SYUT","date":"2015-06-26","pret":0.00786,"close":7.33}
{"ticker":"SYUT","date":"2015-06-29","pret":-0.08725,"close":7}
{"ticker":"SYUT","date":"2015-06-30","pret":0.00426,"close":7.15}
{"ticker":"SYUT","date":"2015-07-01","pret":0.02383,"close":7.08}
{"ticker":"SYUT","date":"2015-07-02","pret":-0.01535,"close":6.99}
{"ticker":"SYUT","date":"2015-07-06","pret":-0.04458,"close":6.93}
{"ticker":"SYUT","date":"2015-07-07","pret":0.02326,"close":6.28}
{"ticker":"SYUT","date":"2015-07-08","pret":-0.08388,"close":6.1}
{"ticker":"SYUT","date":"2015-07-09","pret":-0.03175,"close":6.18}
{"ticker":"SYUT","date":"2015-07-10","pret":0.01282,"close":6.38}
{"ticker":"SYUT","date":"2015-07-13","pret":0.03289,"close":6.54}
{"ticker":"SYUT","date":"2015-07-14","pret":0.00461,"close":6.64}
{"ticker":"SYUT","date":"2015-07-15","pret":0.02424,"close":6.5}
{"ticker":"SYUT","date":"2015-07-16","pret":-0.02424,"close":6.56}
{"ticker":"SYUT","date":"2015-07-17","pret":0.01068,"close":6.62}
{"ticker":"SYUT","date":"2015-07-20","pret":-0.00609,"close":6.49}
{"ticker":"SYUT","date":"2015-07-21","pret":-0.01694,"close":6.49}
{"ticker":"SYUT","date":"2015-07-22","pret":0.00465,"close":6.59}
{"ticker":"SYUT","date":"2015-07-23","pret":0.02443,"close":6.52}
{"ticker":"SYUT","date":"2015-07-24","pret":-0.01061,"close":6.34}
{"ticker":"SYUT","date":"2015-07-27","pret":-0.04203,"close":6.25}
{"ticker":"SYUT","date":"2015-07-28","pret":0.00159,"close":6.41}
{"ticker":"SYUT","date":"2015-07-29","pret":0.01105,"close":6.34}
{"ticker":"SYUT","date":"2015-07-30","pret":-0.01264,"close":6.43}
{"ticker":"SYUT","date":"2015-07-31","pret":0.02201,"close":6.47}
{"ticker":"SYUT","date":"2015-08-03","pret":0,"close":6.47}
{"ticker":"SYUT","date":"2015-08-04","pret":0.00775,"close":6.62}
{"ticker":"SYUT","date":"2015-08-05","pret":0.0289,"close":6.73}
{"ticker":"SYUT","date":"2015-08-06","pret":0.01488,"close":6.8}
{"ticker":"SYUT","date":"2015-08-07","pret":-0.00296,"close":6.57}
{"ticker":"SYUT","date":"2015-08-10","pret":-0.02703,"close":6.59}
{"ticker":"SYUT","date":"2015-08-11","pret":-0.04196,"close":6.27}
{"ticker":"SYUT","date":"2015-08-12","pret":-0.00797,"close":6.23}
{"ticker":"SYUT","date":"2015-08-13","pret":-0.00481,"close":6.28}
{"ticker":"SYUT","date":"2015-08-14","pret":0.00641,"close":6.18}
{"ticker":"SYUT","date":"2015-08-17","pret":-0.01286,"close":6.21}
{"ticker":"SYUT","date":"2015-08-18","pret":0,"close":6.22}
{"ticker":"SYUT","date":"2015-08-19","pret":-0.00487,"close":6.01}
{"ticker":"SYUT","date":"2015-08-20","pret":-0.03138,"close":5.86}
{"ticker":"SYUT","date":"2015-08-21","pret":-0.04636,"close":5.55}
{"ticker":"SYUT","date":"2015-08-24","pret":-0.11537,"close":4.5}
{"ticker":"SYUT","date":"2015-08-25","pret":-0.07791,"close":4.62}
{"ticker":"SYUT","date":"2015-08-26","pret":-0.00427,"close":4.87}
{"ticker":"SYUT","date":"2015-08-27","pret":0.06025,"close":4.88}
{"ticker":"SYUT","date":"2015-08-28","pret":-0.02037,"close":5.02}
{"ticker":"SYUT","date":"2015-08-31","pret":0.0284,"close":5}
{"ticker":"SYUT","date":"2015-09-01","pret":-0.01207,"close":4.87}
{"ticker":"SYUT","date":"2015-09-02","pret":0.00202,"close":4.86}
{"ticker":"SYUT","date":"2015-09-03","pret":-0.01835,"close":4.7}
{"ticker":"SYUT","date":"2015-09-04","pret":-0.05064,"close":4.58}
{"ticker":"SYUT","date":"2015-09-08","pret":0.0129,"close":4.63}
{"ticker":"SYUT","date":"2015-09-09","pret":-0.00214,"close":4.53}
{"ticker":"SYUT","date":"2015-09-10","pret":-0.03044,"close":4.64}
{"ticker":"SYUT","date":"2015-09-11","pret":0.02829,"close":4.71}
{"ticker":"SYUT","date":"2015-09-14","pret":0.01491,"close":4.87}
{"ticker":"SYUT","date":"2015-09-15","pret":0.02917,"close":5.32}
{"ticker":"SYUT","date":"2015-09-16","pret":0.0865,"close":5.28}
{"ticker":"SYUT","date":"2015-09-17","pret":-0.02286,"close":4.78}
{"ticker":"SYUT","date":"2015-09-18","pret":-0.0657,"close":4.74}
{"ticker":"SYUT","date":"2015-09-21","pret":-0.0166,"close":4.83}
{"ticker":"SYUT","date":"2015-09-22","pret":-0.0063,"close":4.75}
{"ticker":"SYUT","date":"2015-09-23","pret":0,"close":4.72}
{"ticker":"SYUT","date":"2015-09-24","pret":-0.01485,"close":4.75}
{"ticker":"SYUT","date":"2015-09-25","pret":0.0274,"close":4.6}
{"ticker":"SYUT","date":"2015-09-28","pret":-0.04464,"close":4.51}
{"ticker":"SYUT","date":"2015-09-29","pret":-0.02198,"close":4.68}
{"ticker":"SYUT","date":"2015-09-30","pret":0.04985,"close":4.75}
{"ticker":"SYUT","date":"2015-10-01","pret":0.00211,"close":4.66}
{"ticker":"SYUT","date":"2015-10-02","pret":-0.02781,"close":4.75}
{"ticker":"SYUT","date":"2015-10-05","pret":0.03621,"close":4.95}
{"ticker":"SYUT","date":"2015-10-06","pret":0.02887,"close":4.83}
{"ticker":"SYUT","date":"2015-10-07","pret":-0.01639,"close":5.03}
{"ticker":"SYUT","date":"2015-10-08","pret":0.03452,"close":5.22}
{"ticker":"SYUT","date":"2015-10-09","pret":0.03722,"close":5.36}
{"ticker":"SYUT","date":"2015-10-12","pret":0.03403,"close":5.25}
{"ticker":"SYUT","date":"2015-10-13","pret":-0.03211,"close":5.21}
{"ticker":"SYUT","date":"2015-10-14","pret":-0.00385,"close":4.89}
{"ticker":"SYUT","date":"2015-10-15","pret":-0.0514,"close":5.21}
{"ticker":"SYUT","date":"2015-10-16","pret":0.06098,"close":5}
{"ticker":"SYUT","date":"2015-10-19","pret":-0.05492,"close":5.04}
{"ticker":"SYUT","date":"2015-10-20","pret":0.01401,"close":4.97}
{"ticker":"SYUT","date":"2015-10-21","pret":-0.012,"close":5.1}
{"ticker":"SYUT","date":"2015-10-22","pret":0.03558,"close":5.19}
{"ticker":"SYUT","date":"2015-10-23","pret":0.02493,"close":5.25}
{"ticker":"SYUT","date":"2015-10-26","pret":0.00189,"close":5.34}
{"ticker":"SYUT","date":"2015-10-27","pret":0.00566,"close":5.45}
{"ticker":"SYUT","date":"2015-10-28","pret":0.02414,"close":5.75}
{"ticker":"SYUT","date":"2015-10-29","pret":0.13537,"close":6.04}
{"ticker":"SYUT","date":"2015-10-30","pret":-0.05096,"close":5.71}
{"ticker":"SYUT","date":"2015-11-02","pret":-0.02909,"close":5.67}
{"ticker":"SYUT","date":"2015-11-03","pret":-0.02461,"close":5.86}
{"ticker":"SYUT","date":"2015-11-04","pret":0.04352,"close":5.76}
{"ticker":"SYUT","date":"2015-11-05","pret":-0.02414,"close":5.76}
{"ticker":"SYUT","date":"2015-11-06","pret":0.03768,"close":6.09}
{"ticker":"SYUT","date":"2015-11-09","pret":0.0249,"close":6.11}
{"ticker":"SYUT","date":"2015-11-10","pret":-0.03503,"close":5.26}
{"ticker":"SYUT","date":"2015-11-11","pret":-0.11123,"close":5.15}
{"ticker":"SYUT","date":"2015-11-12","pret":-0.02692,"close":5.01}
{"ticker":"SYUT","date":"2015-11-13","pret":-0.02367,"close":4.91}
{"ticker":"SYUT","date":"2015-11-16","pret":-0.02016,"close":4.83}
{"ticker":"SYUT","date":"2015-11-17","pret":-0.01643,"close":4.81}
{"ticker":"SYUT","date":"2015-11-18","pret":-0.00415,"close":4.9}
{"ticker":"SYUT","date":"2015-11-19","pret":0.0124,"close":4.82}
{"ticker":"SYUT","date":"2015-11-20","pret":-0.00206,"close":4.92}
{"ticker":"SYUT","date":"2015-11-23","pret":0.0143,"close":5.05}
{"ticker":"SYUT","date":"2015-11-24","pret":0.01809,"close":5.1}
{"ticker":"SYUT","date":"2015-11-25","pret":0.01581,"close":5.09}
{"ticker":"SYUT","date":"2015-11-26"}
{"ticker":"SYUT","date":"2015-11-27","pret":-0.00787,"close":5.17}
{"ticker":"SYUT","date":"2015-11-30","pret":0.01957,"close":5.12}
{"ticker":"SYUT","date":"2015-12-01","pret":-0.00778,"close":5.06}
{"ticker":"SYUT","date":"2015-12-02","pret":-0.02172,"close":4.88}
{"ticker":"SYUT","date":"2015-12-03","pret":-0.02629,"close":4.93}
{"ticker":"SYUT","date":"2015-12-04","pret":0.01019,"close":4.97}
{"ticker":"SYUT","date":"2015-12-07","pret":0.00607,"close":4.86}
{"ticker":"SYUT","date":"2015-12-08","pret":-0.02863,"close":4.91}
{"ticker":"SYUT","date":"2015-12-09","pret":0.0185,"close":4.82}
{"ticker":"SYUT","date":"2015-12-10","pret":-0.01436,"close":4.88}
{"ticker":"SYUT","date":"2015-12-11","pret":-0.0083,"close":4.77}
{"ticker":"SYUT","date":"2015-12-14","pret":-0.00627,"close":4.84}
{"ticker":"SYUT","date":"2015-12-15","pret":0.02893,"close":4.85}
{"ticker":"SYUT","date":"2015-12-16","pret":-0.00408,"close":5.1}
{"ticker":"SYUT","date":"2015-12-17"}
{"ticker":"SYUT","date":"2015-12-18","pret":0.0322,"close":5.05}
{"ticker":"SYUT","date":"2015-12-21","pret":0.00985,"close":5.18}
{"ticker":"SYUT","date":"2015-12-22","pret":0.01942,"close":5.09}
{"ticker":"SYUT","date":"2015-12-23","pret":-0.02335,"close":4.9}
{"ticker":"SYUT","date":"2015-12-24","pret":-0.06506,"close":4.89}
{"ticker":"SYUT","date":"2015-12-28","pret":0.00837,"close":4.94}
{"ticker":"SYUT","date":"2015-12-29","pret":0.03279,"close":4.83}
{"ticker":"SYUT","date":"2015-12-30","pret":-0.02449,"close":4.8}
{"ticker":"SYUT","date":"2015-12-31","pret":-0.00622,"close":4.71}
{"ticker":"SYUT","date":"2016-01-04","pret":-0.03383,"close":4.37}
{"ticker":"SYUT","date":"2016-01-05","pret":-0.05982,"close":4.4}
{"ticker":"SYX","date":"2015-01-02","pret":0.02154,"close":13.7}
{"ticker":"SYX","date":"2015-01-05","pret":-0.01257,"close":13.52}
{"ticker":"SYX","date":"2015-01-06","pret":-0.00074,"close":13.35}
{"ticker":"SYX","date":"2015-01-07","pret":-0.00074,"close":13.54}
{"ticker":"SYX","date":"2015-01-08","pret":0.02356,"close":13.97}
{"ticker":"SYX","date":"2015-01-09","pret":0.01158,"close":13.84}
{"ticker":"SYX","date":"2015-01-12","pret":-0.00144,"close":13.79}
{"ticker":"SYX","date":"2015-01-13","pret":-0.00289,"close":13.9}
{"ticker":"SYX","date":"2015-01-14","pret":-0.00652,"close":13.74}
{"ticker":"SYX","date":"2015-01-15","pret":-0.00291,"close":13.75}
{"ticker":"SYX","date":"2015-01-16","pret":0.00291,"close":13.86}
{"ticker":"SYX","date":"2015-01-20","pret":0.01444,"close":13.85}
{"ticker":"SYX","date":"2015-01-21","pret":-0.00792,"close":13.9}
{"ticker":"SYX","date":"2015-01-22","pret":0.00072,"close":14.74}
{"ticker":"SYX","date":"2015-01-23","pret":0.06567,"close":14.43}
{"ticker":"SYX","date":"2015-01-26","pret":-0.03229,"close":14.44}
{"ticker":"SYX","date":"2015-01-27","pret":0.00557,"close":14.21}
{"ticker":"SYX","date":"2015-01-28","pret":-0.01188,"close":14}
{"ticker":"SYX","date":"2015-01-29","pret":-0.00422,"close":13.85}
{"ticker":"SYX","date":"2015-01-30","pret":-0.03446,"close":13.07}
{"ticker":"SYX","date":"2015-02-02","pret":-0.03418,"close":12.66}
{"ticker":"SYX","date":"2015-02-03","pret":-0.02759,"close":12.97}
{"ticker":"SYX","date":"2015-02-04","pret":0.03286,"close":13.04}
{"ticker":"SYX","date":"2015-02-05","pret":-0.00906,"close":13.23}
{"ticker":"SYX","date":"2015-02-06","pret":0.00906,"close":13.25}
{"ticker":"SYX","date":"2015-02-09","pret":-0.0121,"close":12.79}
{"ticker":"SYX","date":"2015-02-10","pret":-0.02856,"close":12.75}
{"ticker":"SYX","date":"2015-02-11","pret":-0.00944,"close":12.31}
{"ticker":"SYX","date":"2015-02-12","pret":-0.01433,"close":12.29}
{"ticker":"SYX","date":"2015-02-13","pret":-0.00886,"close":12.37}
{"ticker":"SYX","date":"2015-02-17","pret":-0.00324,"close":12.38}
{"ticker":"SYX","date":"2015-02-18","pret":0.00567,"close":12.33}
{"ticker":"SYX","date":"2015-02-19","pret":-0.00567,"close":12.64}
{"ticker":"SYX","date":"2015-02-20","pret":0.02959,"close":12.34}
{"ticker":"SYX","date":"2015-02-23","pret":-0.03122,"close":12.28}
{"ticker":"SYX","date":"2015-02-24","pret":-0.00081,"close":12.14}
{"ticker":"SYX","date":"2015-02-25","pret":0.02729,"close":12.23}
{"ticker":"SYX","date":"2015-02-26","pret":-0.03464,"close":12.21}
{"ticker":"SYX","date":"2015-02-27","pret":0.00246,"close":12.03}
{"ticker":"SYX","date":"2015-03-02","pret":-0.01898,"close":11.9}
{"ticker":"SYX","date":"2015-03-03","pret":0.01571,"close":11.14}
{"ticker":"SYX","date":"2015-03-04","pret":-0.1009,"close":10.96}
{"ticker":"SYX","date":"2015-03-05","pret":-0.00091,"close":10.83}
{"ticker":"SYX","date":"2015-03-06","pret":0.00814,"close":10.35}
{"ticker":"SYX","date":"2015-03-09","pret":-0.06226,"close":10.64}
{"ticker":"SYX","date":"2015-03-10","pret":0.02836,"close":10.48}
{"ticker":"SYX","date":"2015-03-11","pret":-0.02644,"close":10.99}
{"ticker":"SYX","date":"2015-03-12","pret":0.06573,"close":12.58}
{"ticker":"SYX","date":"2015-03-13","pret":0.11977,"close":13.07}
{"ticker":"SYX","date":"2015-03-16","pret":0.04583,"close":13.17}
{"ticker":"SYX","date":"2015-03-17","pret":-0.00992,"close":13.32}
{"ticker":"SYX","date":"2015-03-18","pret":0.01371,"close":13}
{"ticker":"SYX","date":"2015-03-19","pret":-0.04328,"close":13}
{"ticker":"SYX","date":"2015-03-20","pret":0.0265,"close":13.18}
{"ticker":"SYX","date":"2015-03-23","pret":0.00995,"close":13.16}
{"ticker":"SYX","date":"2015-03-24","pret":0.00304,"close":13.18}
{"ticker":"SYX","date":"2015-03-25","pret":0.01582,"close":12.39}
{"ticker":"SYX","date":"2015-03-26","pret":-0.08498,"close":11.92}
{"ticker":"SYX","date":"2015-03-27","pret":-0.02638,"close":11.8}
{"ticker":"SYX","date":"2015-03-30","pret":-0.00502,"close":12.28}
{"ticker":"SYX","date":"2015-03-31","pret":0.03222,"close":12.22}
{"ticker":"SYX","date":"2015-04-01","pret":-0.01474,"close":12.1}
{"ticker":"SYX","date":"2015-04-02","pret":-0.00745,"close":12.44}
{"ticker":"SYX","date":"2015-04-06","pret":0.02625,"close":12.39}
{"ticker":"SYX","date":"2015-04-07","pret":-0.00243,"close":12.16}
{"ticker":"SYX","date":"2015-04-08","pret":-0.01061,"close":12.24}
{"ticker":"SYX","date":"2015-04-09","pret":-0.00164,"close":12}
{"ticker":"SYX","date":"2015-04-10","pret":-0.00494,"close":11.91}
{"ticker":"SYX","date":"2015-04-13","pret":-0.01581,"close":11.64}
{"ticker":"SYX","date":"2015-04-14","pret":-0.05165,"close":11.03}
{"ticker":"SYX","date":"2015-04-15","pret":-0.00443,"close":11.1}
{"ticker":"SYX","date":"2015-04-16","pret":-0.02425,"close":10.69}
{"ticker":"SYX","date":"2015-04-17","pret":-0.04177,"close":10.32}
{"ticker":"SYX","date":"2015-04-20","pret":-0.01817,"close":10.61}
{"ticker":"SYX","date":"2015-04-21","pret":0.00769,"close":10.66}
{"ticker":"SYX","date":"2015-04-22","pret":0.00382,"close":10.61}
{"ticker":"SYX","date":"2015-04-23","pret":0.01609,"close":10.96}
{"ticker":"SYX","date":"2015-04-24","pret":0.00094,"close":10.68}
{"ticker":"SYX","date":"2015-04-27","pret":0.0149,"close":10.75}
{"ticker":"SYX","date":"2015-04-28","pret":0.04429,"close":10.7}
{"ticker":"SYX","date":"2015-04-29","pret":-0.03052,"close":10.64}
{"ticker":"SYX","date":"2015-04-30","pret":-0.03431,"close":10.45}
{"ticker":"SYX","date":"2015-05-01","pret":-0.00948,"close":10.62}
{"ticker":"SYX","date":"2015-05-04","pret":0.017,"close":10.42}
{"ticker":"SYX","date":"2015-05-05","pret":-0.017,"close":10.48}
{"ticker":"SYX","date":"2015-05-06","pret":-0.02801,"close":10.04}
{"ticker":"SYX","date":"2015-05-07","pret":-0.01679,"close":10.16}
{"ticker":"SYX","date":"2015-05-08","pret":0.02751,"close":10.11}
{"ticker":"SYX","date":"2015-05-11","pret":-0.01957,"close":10.19}
{"ticker":"SYX","date":"2015-05-12","pret":-0.00595,"close":9.9}
{"ticker":"SYX","date":"2015-05-13","pret":-0.00999,"close":9.96}
{"ticker":"SYX","date":"2015-05-14","pret":0.00999,"close":9.91}
{"ticker":"SYX","date":"2015-05-15","pret":-0.01502,"close":9.69}
{"ticker":"SYX","date":"2015-05-18","pret":-0.02659,"close":9.26}
{"ticker":"SYX","date":"2015-05-19","pret":-0.03265,"close":9.21}
{"ticker":"SYX","date":"2015-05-20","pret":-0.00429,"close":9.21}
{"ticker":"SYX","date":"2015-05-21","pret":-0.02174,"close":9.03}
{"ticker":"SYX","date":"2015-05-22","pret":-0.01105,"close":8.86}
{"ticker":"SYX","date":"2015-05-26","pret":-0.01568,"close":8.44}
{"ticker":"SYX","date":"2015-05-27","pret":-0.03796,"close":8.55}
{"ticker":"SYX","date":"2015-05-28","pret":-0.00117,"close":8.48}
{"ticker":"SYX","date":"2015-05-29","pret":-0.00235,"close":8.35}
{"ticker":"SYX","date":"2015-06-01","pret":-0.01541,"close":7.99}
{"ticker":"SYX","date":"2015-06-02","pret":-0.02786,"close":7.99}
{"ticker":"SYX","date":"2015-06-03","pret":-0.0186,"close":8.34}
{"ticker":"SYX","date":"2015-06-04","pret":0.03686,"close":8.39}
{"ticker":"SYX","date":"2015-06-05","pret":0.01437,"close":8.5}
{"ticker":"SYX","date":"2015-06-08","pret":0.00474,"close":8.61}
{"ticker":"SYX","date":"2015-06-09","pret":0.0059,"close":8.31}
{"ticker":"SYX","date":"2015-06-10","pret":-0.0214,"close":8.46}
{"ticker":"SYX","date":"2015-06-11","pret":-0.00241,"close":8.52}
{"ticker":"SYX","date":"2015-06-12","pret":0.02733,"close":8.57}
{"ticker":"SYX","date":"2015-06-15","pret":-0.00824,"close":8.31}
{"ticker":"SYX","date":"2015-06-16","pret":-0.02514,"close":8.19}
{"ticker":"SYX","date":"2015-06-17","pret":-0.02454,"close":8}
{"ticker":"SYX","date":"2015-06-18","pret":0.00124,"close":8.23}
{"ticker":"SYX","date":"2015-06-19","pret":0.01844,"close":8.19}
{"ticker":"SYX","date":"2015-06-22","pret":0.00607,"close":8.18}
{"ticker":"SYX","date":"2015-06-23","pret":-0.00729,"close":8.18}
{"ticker":"SYX","date":"2015-06-24","pret":0,"close":8.6}
{"ticker":"SYX","date":"2015-06-25","pret":0.05111,"close":8.88}
{"ticker":"SYX","date":"2015-06-26","pret":0.03417,"close":8.99}
{"ticker":"SYX","date":"2015-06-29","pret":0.00335,"close":8.77}
{"ticker":"SYX","date":"2015-06-30","pret":-0.04684,"close":8.64}
{"ticker":"SYX","date":"2015-07-01","pret":0.01509,"close":8.52}
{"ticker":"SYX","date":"2015-07-02","pret":-0.01392,"close":8.41}
{"ticker":"SYX","date":"2015-07-06","pret":-0.02006,"close":8.23}
{"ticker":"SYX","date":"2015-07-07","pret":-0.01078,"close":8.24}
{"ticker":"SYX","date":"2015-07-08","pret":-0.01701,"close":8.19}
{"ticker":"SYX","date":"2015-07-09","pret":0.01821,"close":8.05}
{"ticker":"SYX","date":"2015-07-10","pret":-0.0219,"close":8.34}
{"ticker":"SYX","date":"2015-07-13","pret":0.01101,"close":8.49}
{"ticker":"SYX","date":"2015-07-14","pret":0.02523,"close":8.5}
{"ticker":"SYX","date":"2015-07-15","pret":-0.02158,"close":8.27}
{"ticker":"SYX","date":"2015-07-16","pret":0.01205,"close":7.99}
{"ticker":"SYX","date":"2015-07-17","pret":-0.04532,"close":8.02}
{"ticker":"SYX","date":"2015-07-20","pret":-0.01134,"close":7.75}
{"ticker":"SYX","date":"2015-07-21","pret":-0.00381,"close":7.55}
{"ticker":"SYX","date":"2015-07-22","pret":0,"close":7.5}
{"ticker":"SYX","date":"2015-07-23","pret":-0.04555,"close":7.15}
{"ticker":"SYX","date":"2015-07-24","pret":-0.04494,"close":7.03}
{"ticker":"SYX","date":"2015-07-27","pret":0.01931,"close":7.08}
{"ticker":"SYX","date":"2015-07-28","pret":-0.0249,"close":6.9}
{"ticker":"SYX","date":"2015-07-29","pret":-0.03419,"close":6.82}
{"ticker":"SYX","date":"2015-07-30","pret":-0.00873,"close":6.89}
{"ticker":"SYX","date":"2015-07-31","pret":0.03872,"close":6.82}
{"ticker":"SYX","date":"2015-08-03","pret":-0.04311,"close":6.73}
{"ticker":"SYX","date":"2015-08-04","pret":-0.01479,"close":6.96}
{"ticker":"SYX","date":"2015-08-05","pret":0.13111,"close":8.92}
{"ticker":"SYX","date":"2015-08-06","pret":0.14797,"close":8.57}
{"ticker":"SYX","date":"2015-08-07","pret":-0.04614,"close":8.67}
{"ticker":"SYX","date":"2015-08-10","pret":0.02218,"close":8.57}
{"ticker":"SYX","date":"2015-08-11","pret":-0.01512,"close":8.6}
{"ticker":"SYX","date":"2015-08-12","pret":-0.01061,"close":8.94}
{"ticker":"SYX","date":"2015-08-13","pret":0.05867,"close":8.61}
{"ticker":"SYX","date":"2015-08-14","pret":-0.03525,"close":8.97}
{"ticker":"SYX","date":"2015-08-17","pret":0.00577,"close":8.6}
{"ticker":"SYX","date":"2015-08-18","pret":0.00115,"close":8.84}
{"ticker":"SYX","date":"2015-08-19","pret":-0.01272,"close":8.84}
{"ticker":"SYX","date":"2015-08-20","pret":-0.11328,"close":8.66}
{"ticker":"SYX","date":"2015-08-21","pret":0.0607,"close":9.06}
{"ticker":"SYX","date":"2015-08-24","pret":0.10253,"close":8.88}
{"ticker":"SYX","date":"2015-08-25","pret":0.00882,"close":8.86}
{"ticker":"SYX","date":"2015-08-26","pret":-0.0055,"close":8.83}
{"ticker":"SYX","date":"2015-08-27","pret":-0.02119,"close":8.88}
{"ticker":"SYX","date":"2015-08-28","pret":-0.00452,"close":9.1}
{"ticker":"SYX","date":"2015-08-31","pret":0.00677,"close":9.12}
{"ticker":"SYX","date":"2015-09-01","pret":0.01341,"close":8.83}
{"ticker":"SYX","date":"2015-09-02","pret":0.00774,"close":9.18}
{"ticker":"SYX","date":"2015-09-03","pret":0.0011,"close":9.16}
{"ticker":"SYX","date":"2015-09-04","pret":-0.00995,"close":8.99}
{"ticker":"SYX","date":"2015-09-08","pret":0.01324,"close":9.11}
{"ticker":"SYX","date":"2015-09-09","pret":-0.0033,"close":8.72}
{"ticker":"SYX","date":"2015-09-10","pret":-0.03926,"close":8.63}
{"ticker":"SYX","date":"2015-09-11","pret":-0.02315,"close":8.64}
{"ticker":"SYX","date":"2015-09-14","pret":0.01971,"close":8.55}
{"ticker":"SYX","date":"2015-09-15","pret":-0.01387,"close":8.57}
{"ticker":"SYX","date":"2015-09-16","pret":-0.00818,"close":8.4}
{"ticker":"SYX","date":"2015-09-17","pret":-0.02016,"close":8.2}
{"ticker":"SYX","date":"2015-09-18","pret":-0.0304,"close":7.56}
{"ticker":"SYX","date":"2015-09-21","pret":-0.04805,"close":7.9}
{"ticker":"SYX","date":"2015-09-22","pret":0.03563,"close":7.73}
{"ticker":"SYX","date":"2015-09-23","pret":-0.00627,"close":7.79}
{"ticker":"SYX","date":"2015-09-24","pret":-0.02548,"close":7.83}
{"ticker":"SYX","date":"2015-09-25","pret":0.01409,"close":7.49}
{"ticker":"SYX","date":"2015-09-28","pret":-0.04422,"close":7.38}
{"ticker":"SYX","date":"2015-09-29","pret":-0.01744,"close":7.44}
{"ticker":"SYX","date":"2015-09-30","pret":0.0054,"close":7.49}
{"ticker":"SYX","date":"2015-10-01","pret":0.00269,"close":7.36}
{"ticker":"SYX","date":"2015-10-02","pret":-0.01624,"close":7.58}
{"ticker":"SYX","date":"2015-10-05","pret":0.03354,"close":7.91}
{"ticker":"SYX","date":"2015-10-06","pret":0.05017,"close":7.78}
{"ticker":"SYX","date":"2015-10-07","pret":-0.02928,"close":8.8}
{"ticker":"SYX","date":"2015-10-08","pret":0.12151,"close":9.37}
{"ticker":"SYX","date":"2015-10-09","pret":0.06747,"close":9.45}
{"ticker":"SYX","date":"2015-10-12","pret":-0.01075,"close":9.63}
{"ticker":"SYX","date":"2015-10-13","pret":0.04233,"close":9.32}
{"ticker":"SYX","date":"2015-10-14","pret":-0.00937,"close":9.27}
{"ticker":"SYX","date":"2015-10-15","pret":-0.03188,"close":9.65}
{"ticker":"SYX","date":"2015-10-16","pret":0.04125,"close":9.56}
{"ticker":"SYX","date":"2015-10-19","pret":-0.02306,"close":9.47}
{"ticker":"SYX","date":"2015-10-20","pret":-0.00638,"close":9.6}
{"ticker":"SYX","date":"2015-10-21","pret":0.04691,"close":9.33}
{"ticker":"SYX","date":"2015-10-22","pret":-0.08609,"close":9.28}
{"ticker":"SYX","date":"2015-10-23","pret":0.03383,"close":9.4}
{"ticker":"SYX","date":"2015-10-26","pret":0.00642,"close":9.2}
{"ticker":"SYX","date":"2015-10-27","pret":-0.01504,"close":8.83}
{"ticker":"SYX","date":"2015-10-28","pret":0,"close":9.79}
{"ticker":"SYX","date":"2015-10-29","pret":0.04858,"close":9.55}
{"ticker":"SYX","date":"2015-10-30","pret":-0.01349,"close":9.27}
{"ticker":"SYX","date":"2015-11-02","pret":-0.02754,"close":9.62}
{"ticker":"SYX","date":"2015-11-03","pret":0.03067,"close":9.67}
{"ticker":"SYX","date":"2015-11-04","pret":-0.13353,"close":9.08}
{"ticker":"SYX","date":"2015-11-05","pret":0.05894,"close":9.3}
{"ticker":"SYX","date":"2015-11-06","pret":0.02549,"close":9.28}
{"ticker":"SYX","date":"2015-11-09","pret":0,"close":9.05}
{"ticker":"SYX","date":"2015-11-10","pret":-0.02886,"close":9.06}
{"ticker":"SYX","date":"2015-11-11","pret":0.02557,"close":8.96}
{"ticker":"SYX","date":"2015-11-12","pret":-0.0267,"close":8.88}
{"ticker":"SYX","date":"2015-11-13","pret":0.00113,"close":8.9}
{"ticker":"SYX","date":"2015-11-16","pret":0.05797,"close":9.17}
{"ticker":"SYX","date":"2015-11-17","pret":-0.01931,"close":8.99}
{"ticker":"SYX","date":"2015-11-18","pret":-0.00543,"close":9.58}
{"ticker":"SYX","date":"2015-11-19","pret":0.02368,"close":9.19}
{"ticker":"SYX","date":"2015-11-20","pret":0.00636,"close":9.48}
{"ticker":"SYX","date":"2015-11-23","pret":-0.00212,"close":9.57}
{"ticker":"SYX","date":"2015-11-24","pret":0.00423,"close":9.63}
{"ticker":"SYX","date":"2015-11-25","pret":0.01777,"close":9.95}
{"ticker":"SYX","date":"2015-11-26"}
{"ticker":"SYX","date":"2015-11-27","pret":0.03062,"close":9.97}
{"ticker":"SYX","date":"2015-11-30","pret":0.00401,"close":9.67}
{"ticker":"SYX","date":"2015-12-01","pret":-0.02637,"close":9.72}
{"ticker":"SYX","date":"2015-12-02","pret":-0.00412,"close":9.58}
{"ticker":"SYX","date":"2015-12-03","pret":0.00515,"close":9.38}
{"ticker":"SYX","date":"2015-12-04","pret":-0.03341,"close":9.35}
{"ticker":"SYX","date":"2015-12-07","pret":-0.01605,"close":9.25}
{"ticker":"SYX","date":"2015-12-08","pret":-0.01194,"close":9.19}
{"ticker":"SYX","date":"2015-12-09","pret":0.02267,"close":9.03}
{"ticker":"SYX","date":"2015-12-10","pret":-0.04922,"close":8.98}
{"ticker":"SYX","date":"2015-12-11","pret":-0.02727,"close":8.78}
{"ticker":"SYX","date":"2015-12-14","pret":0.00803,"close":8.27}
{"ticker":"SYX","date":"2015-12-15","pret":-0.05884,"close":8.3}
{"ticker":"SYX","date":"2015-12-16","pret":-0.00486,"close":8.33}
{"ticker":"SYX","date":"2015-12-17"}
{"ticker":"SYX","date":"2015-12-18","pret":0.01691,"close":8.38}
{"ticker":"SYX","date":"2015-12-21","pret":0.00835,"close":8.33}
{"ticker":"SYX","date":"2015-12-22","pret":-0.00835,"close":8.64}
{"ticker":"SYX","date":"2015-12-23","pret":-0.00963,"close":8.68}
{"ticker":"SYX","date":"2015-12-24","pret":0.06098,"close":9.18}
{"ticker":"SYX","date":"2015-12-28","pret":0.04668,"close":9.26}
{"ticker":"SYX","date":"2015-12-29","pret":0,"close":9.24}
{"ticker":"SYX","date":"2015-12-30","pret":0.00325,"close":8.96}
{"ticker":"SYX","date":"2015-12-31","pret":-0.03525,"close":8.6}
{"ticker":"SYX","date":"2016-01-04","pret":-0.06245,"close":8.26}
{"ticker":"SYX","date":"2016-01-05","pret":-0.01442,"close":8.28}
{"ticker":"SYY","date":"2015-01-02","pret":-0.00575,"close":39.85}
{"ticker":"SYY","date":"2015-01-05","pret":-0.0073,"close":39.46}
{"ticker":"SYY","date":"2015-01-06","pret":0.00202,"close":39.25}
{"ticker":"SYY","date":"2015-01-07","pret":-0.00303,"close":40.4}
{"ticker":"SYY","date":"2015-01-08","pret":0.02399,"close":41.13}
{"ticker":"SYY","date":"2015-01-09","pret":0.00983,"close":41.25}
{"ticker":"SYY","date":"2015-01-12","pret":0.00852,"close":40.87}
{"ticker":"SYY","date":"2015-01-13","pret":-0.00462,"close":40.75}
{"ticker":"SYY","date":"2015-01-14","pret":-0.01201,"close":40.27}
{"ticker":"SYY","date":"2015-01-15","pret":-0.0037,"close":40.26}
{"ticker":"SYY","date":"2015-01-16","pret":-0.0067,"close":40.02}
{"ticker":"SYY","date":"2015-01-20","pret":-0.0015,"close":39.56}
{"ticker":"SYY","date":"2015-01-21","pret":-0.01483,"close":40.29}
{"ticker":"SYY","date":"2015-01-22","pret":0.02648,"close":40.69}
{"ticker":"SYY","date":"2015-01-23","pret":0.00443,"close":40.98}
{"ticker":"SYY","date":"2015-01-26","pret":0.00392,"close":40.93}
{"ticker":"SYY","date":"2015-01-27","pret":-0.0081,"close":40.7}
{"ticker":"SYY","date":"2015-01-28","pret":0.00761,"close":40.1}
{"ticker":"SYY","date":"2015-01-29","pret":-0.02351,"close":39.9}
{"ticker":"SYY","date":"2015-01-30","pret":-0.00678,"close":39.17}
{"ticker":"SYY","date":"2015-02-02","pret":-0.0081,"close":38.43}
{"ticker":"SYY","date":"2015-02-03","pret":-0.01563,"close":39.54}
{"ticker":"SYY","date":"2015-02-04","pret":0.01969,"close":39.86}
{"ticker":"SYY","date":"2015-02-05","pret":0.01033,"close":39.87}
{"ticker":"SYY","date":"2015-02-06","pret":-0.00377,"close":40.25}
{"ticker":"SYY","date":"2015-02-09","pret":0.01448,"close":40.1}
{"ticker":"SYY","date":"2015-02-10","pret":-0.00273,"close":39.8}
{"ticker":"SYY","date":"2015-02-11","pret":-0.0105,"close":38.92}
{"ticker":"SYY","date":"2015-02-12","pret":-0.02235,"close":39.66}
{"ticker":"SYY","date":"2015-02-13","pret":0.0153,"close":39.54}
{"ticker":"SYY","date":"2015-02-17","pret":-0.00431,"close":39.57}
{"ticker":"SYY","date":"2015-02-18","pret":0.00633,"close":39.91}
{"ticker":"SYY","date":"2015-02-19","pret":0.00529,"close":38.56}
{"ticker":"SYY","date":"2015-02-20","pret":-0.03449,"close":39.66}
{"ticker":"SYY","date":"2015-02-23","pret":0.03147,"close":39.6}
{"ticker":"SYY","date":"2015-02-24","pret":-0.00556,"close":39.54}
{"ticker":"SYY","date":"2015-02-25","pret":0.00606,"close":39.47}
{"ticker":"SYY","date":"2015-02-26","pret":-0.00631,"close":39.14}
{"ticker":"SYY","date":"2015-02-27","pret":-0.00788,"close":38.99}
{"ticker":"SYY","date":"2015-03-02","pret":-0.00435,"close":38.97}
{"ticker":"SYY","date":"2015-03-03","pret":-0.00308,"close":38.9}
{"ticker":"SYY","date":"2015-03-04","pret":-0.00026,"close":38.81}
{"ticker":"SYY","date":"2015-03-05","pret":0.00513,"close":39.12}
{"ticker":"SYY","date":"2015-03-06","pret":-0.00642,"close":38.65}
{"ticker":"SYY","date":"2015-03-09","pret":-0.00413,"close":38.94}
{"ticker":"SYY","date":"2015-03-10","pret":0.00284,"close":38.45}
{"ticker":"SYY","date":"2015-03-11","pret":-0.00881,"close":38.4}
{"ticker":"SYY","date":"2015-03-12","pret":0.00104,"close":38.8}
{"ticker":"SYY","date":"2015-03-13","pret":0.00519,"close":38.57}
{"ticker":"SYY","date":"2015-03-16","pret":0.00052,"close":38.71}
{"ticker":"SYY","date":"2015-03-17","pret":-0.0044,"close":38.54}
{"ticker":"SYY","date":"2015-03-18","pret":-0.00078,"close":38.55}
{"ticker":"SYY","date":"2015-03-19","pret":-0.00052,"close":38.2}
{"ticker":"SYY","date":"2015-03-20","pret":-0.00391,"close":38.62}
{"ticker":"SYY","date":"2015-03-23","pret":0.00806,"close":38.66}
{"ticker":"SYY","date":"2015-03-24","pret":0.00103,"close":38.24}
{"ticker":"SYY","date":"2015-03-25","pret":-0.00675,"close":38}
{"ticker":"SYY","date":"2015-03-26","pret":-0.01047,"close":37.88}
{"ticker":"SYY","date":"2015-03-27","pret":-0.00343,"close":38.16}
{"ticker":"SYY","date":"2015-03-30","pret":0.00841,"close":38.26}
{"ticker":"SYY","date":"2015-03-31","pret":-0.00736,"close":37.73}
{"ticker":"SYY","date":"2015-04-01","pret":-0.01061,"close":37.53}
{"ticker":"SYY","date":"2015-04-02","pret":0.0008,"close":37.64}
{"ticker":"SYY","date":"2015-04-06","pret":0.00027,"close":37.83}
{"ticker":"SYY","date":"2015-04-07","pret":0.00822,"close":37.97}
{"ticker":"SYY","date":"2015-04-08","pret":0.0029,"close":38.15}
{"ticker":"SYY","date":"2015-04-09","pret":0.00342,"close":38.17}
{"ticker":"SYY","date":"2015-04-10","pret":0.00157,"close":38.17}
{"ticker":"SYY","date":"2015-04-13","pret":-0.00131,"close":37.61}
{"ticker":"SYY","date":"2015-04-14","pret":-0.01268,"close":37.8}
{"ticker":"SYY","date":"2015-04-15","pret":0.00477,"close":37.66}
{"ticker":"SYY","date":"2015-04-16","pret":-0.00823,"close":37.32}
{"ticker":"SYY","date":"2015-04-17","pret":-0.01126,"close":37.33}
{"ticker":"SYY","date":"2015-04-20","pret":0.01046,"close":37.3}
{"ticker":"SYY","date":"2015-04-21","pret":-0.00374,"close":37.6}
{"ticker":"SYY","date":"2015-04-22","pret":0.00774,"close":37.63}
{"ticker":"SYY","date":"2015-04-23","pret":-0.00053,"close":37.95}
{"ticker":"SYY","date":"2015-04-24","pret":0.00927,"close":37.93}
{"ticker":"SYY","date":"2015-04-27","pret":-0.00053,"close":37.77}
{"ticker":"SYY","date":"2015-04-28","pret":-0.00529,"close":37.72}
{"ticker":"SYY","date":"2015-04-29","pret":-0.00372,"close":37.43}
{"ticker":"SYY","date":"2015-04-30","pret":-0.0056,"close":37.03}
{"ticker":"SYY","date":"2015-05-01","pret":-0.00698,"close":37.16}
{"ticker":"SYY","date":"2015-05-04","pret":-0.00866,"close":36.67}
{"ticker":"SYY","date":"2015-05-05","pret":-0.00819,"close":36.12}
{"ticker":"SYY","date":"2015-05-06","pret":-0.00936,"close":35.97}
{"ticker":"SYY","date":"2015-05-07","pret":-0.00527,"close":36.37}
{"ticker":"SYY","date":"2015-05-08","pret":0.01709,"close":36.61}
{"ticker":"SYY","date":"2015-05-11","pret":-0.00192,"close":36.49}
{"ticker":"SYY","date":"2015-05-12","pret":-0.00439,"close":36.61}
{"ticker":"SYY","date":"2015-05-13","pret":0.00712,"close":36.85}
{"ticker":"SYY","date":"2015-05-14","pret":0.01032,"close":37.43}
{"ticker":"SYY","date":"2015-05-15","pret":0.00968,"close":37.27}
{"ticker":"SYY","date":"2015-05-18","pret":-0.00214,"close":37.49}
{"ticker":"SYY","date":"2015-05-19","pret":0.02464,"close":38.3}
{"ticker":"SYY","date":"2015-05-20","pret":0.00261,"close":38.07}
{"ticker":"SYY","date":"2015-05-21","pret":-0.0076,"close":38.1}
{"ticker":"SYY","date":"2015-05-22","pret":-0.00079,"close":37.67}
{"ticker":"SYY","date":"2015-05-26","pret":-0.01085,"close":37.48}
{"ticker":"SYY","date":"2015-05-27","pret":-0.00266,"close":37.55}
{"ticker":"SYY","date":"2015-05-28","pret":0.0016,"close":37.25}
{"ticker":"SYY","date":"2015-05-29","pret":-0.00802,"close":37.16}
{"ticker":"SYY","date":"2015-06-01","pret":-0.00081,"close":37.23}
{"ticker":"SYY","date":"2015-06-02","pret":0.00027,"close":37.3}
{"ticker":"SYY","date":"2015-06-03","pret":0.00643,"close":37.57}
{"ticker":"SYY","date":"2015-06-04","pret":0.00293,"close":37.52}
{"ticker":"SYY","date":"2015-06-05","pret":-0.00347,"close":37.09}
{"ticker":"SYY","date":"2015-06-08","pret":-0.01047,"close":37.06}
{"ticker":"SYY","date":"2015-06-09","pret":0.01474,"close":37.1}
{"ticker":"SYY","date":"2015-06-10","pret":-0.00989,"close":37.23}
{"ticker":"SYY","date":"2015-06-11","pret":0.00054,"close":37.13}
{"ticker":"SYY","date":"2015-06-12","pret":-0.00404,"close":36.92}
{"ticker":"SYY","date":"2015-06-15","pret":-0.01057,"close":37.01}
{"ticker":"SYY","date":"2015-06-16","pret":0.00814,"close":37.25}
{"ticker":"SYY","date":"2015-06-17","pret":0.00646,"close":37.31}
{"ticker":"SYY","date":"2015-06-18","pret":0.00455,"close":37.4}
{"ticker":"SYY","date":"2015-06-19","pret":-0.00348,"close":37.38}
{"ticker":"SYY","date":"2015-06-22","pret":0.00562,"close":37.6}
{"ticker":"SYY","date":"2015-06-23","pret":0.0024,"close":37.59}
{"ticker":"SYY","date":"2015-06-24","pret":-0.01016,"close":38.75}
{"ticker":"SYY","date":"2015-06-25","pret":0.03926,"close":38.3}
{"ticker":"SYY","date":"2015-06-26","pret":-0.01274,"close":38.37}
{"ticker":"SYY","date":"2015-06-29","pret":0.00548,"close":37.54}
{"ticker":"SYY","date":"2015-06-30","pret":-0.03093,"close":36.1}
{"ticker":"SYY","date":"2015-07-01","pret":-0.03692,"close":35.99}
{"ticker":"SYY","date":"2015-07-02","pret":0.00278,"close":35.92}
{"ticker":"SYY","date":"2015-07-06","pret":-0.00837,"close":35.68}
{"ticker":"SYY","date":"2015-07-07","pret":-0.00056,"close":36.03}
{"ticker":"SYY","date":"2015-07-08","pret":0.00475,"close":36.05}
{"ticker":"SYY","date":"2015-07-09","pret":0.0155,"close":36}
{"ticker":"SYY","date":"2015-07-10","pret":-0.00413,"close":36.05}
{"ticker":"SYY","date":"2015-07-13","pret":-0.00276,"close":36.12}
{"ticker":"SYY","date":"2015-07-14","pret":-0.00138,"close":36.17}
{"ticker":"SYY","date":"2015-07-15","pret":0.00194,"close":36.03}
{"ticker":"SYY","date":"2015-07-16","pret":-0.00194,"close":36.14}
{"ticker":"SYY","date":"2015-07-17","pret":-0.00055,"close":36.35}
{"ticker":"SYY","date":"2015-07-20","pret":0.00635,"close":36.27}
{"ticker":"SYY","date":"2015-07-21","pret":-0.00193,"close":36.3}
{"ticker":"SYY","date":"2015-07-22","pret":0.0011,"close":36.22}
{"ticker":"SYY","date":"2015-07-23","pret":-0.00248,"close":36.14}
{"ticker":"SYY","date":"2015-07-24","pret":-0.00166,"close":36}
{"ticker":"SYY","date":"2015-07-27","pret":-0.00694,"close":35.78}
{"ticker":"SYY","date":"2015-07-28","pret":-0.00139,"close":36.02}
{"ticker":"SYY","date":"2015-07-29","pret":0.0064,"close":36.25}
{"ticker":"SYY","date":"2015-07-30","pret":0.00083,"close":36.06}
{"ticker":"SYY","date":"2015-07-31","pret":0.0036,"close":36.31}
{"ticker":"SYY","date":"2015-08-03","pret":-0.00581,"close":36.27}
{"ticker":"SYY","date":"2015-08-04","pret":0.00719,"close":36.45}
{"ticker":"SYY","date":"2015-08-05","pret":0.0096,"close":36.76}
{"ticker":"SYY","date":"2015-08-06","pret":-0.00082,"close":36.25}
{"ticker":"SYY","date":"2015-08-07","pret":-0.02322,"close":36.93}
{"ticker":"SYY","date":"2015-08-10","pret":0.03921,"close":37.59}
{"ticker":"SYY","date":"2015-08-11","pret":0.00616,"close":37.97}
{"ticker":"SYY","date":"2015-08-12","pret":0.01169,"close":38.63}
{"ticker":"SYY","date":"2015-08-13","pret":0.02169,"close":38.52}
{"ticker":"SYY","date":"2015-08-14","pret":-0.0044,"close":41.38}
{"ticker":"SYY","date":"2015-08-17","pret":0.05775,"close":41.15}
{"ticker":"SYY","date":"2015-08-18","pret":0.00805,"close":41.15}
{"ticker":"SYY","date":"2015-08-19","pret":-0.00097,"close":40.96}
{"ticker":"SYY","date":"2015-08-20","pret":-0.00855,"close":40.55}
{"ticker":"SYY","date":"2015-08-21","pret":-0.00665,"close":39.7}
{"ticker":"SYY","date":"2015-08-24","pret":-0.04394,"close":39.26}
{"ticker":"SYY","date":"2015-08-25","pret":0.03151,"close":39.04}
{"ticker":"SYY","date":"2015-08-26","pret":-0.00451,"close":39.95}
{"ticker":"SYY","date":"2015-08-27","pret":0.01,"close":40.3}
{"ticker":"SYY","date":"2015-08-28","pret":0.00124,"close":39.91}
{"ticker":"SYY","date":"2015-08-31","pret":-0.00823,"close":39.87}
{"ticker":"SYY","date":"2015-09-01","pret":-0.01336,"close":39.08}
{"ticker":"SYY","date":"2015-09-02","pret":-0.00076,"close":39.77}
{"ticker":"SYY","date":"2015-09-03","pret":0.00835,"close":39.91}
{"ticker":"SYY","date":"2015-09-04","pret":-0.00328,"close":39.57}
{"ticker":"SYY","date":"2015-09-08","pret":0.0153,"close":40.07}
{"ticker":"SYY","date":"2015-09-09","pret":0.00249,"close":39.6}
{"ticker":"SYY","date":"2015-09-10","pret":-0.0188,"close":39.37}
{"ticker":"SYY","date":"2015-09-11","pret":-0.00127,"close":39.95}
{"ticker":"SYY","date":"2015-09-14","pret":0.00908,"close":39.88}
{"ticker":"SYY","date":"2015-09-15","pret":0.00351,"close":39.46}
{"ticker":"SYY","date":"2015-09-16","pret":-0.01158,"close":39.53}
{"ticker":"SYY","date":"2015-09-17","pret":0.00228,"close":39.51}
{"ticker":"SYY","date":"2015-09-18","pret":-0.01578,"close":39.48}
{"ticker":"SYY","date":"2015-09-21","pret":0.0135,"close":39.85}
{"ticker":"SYY","date":"2015-09-22","pret":0.00025,"close":39.35}
{"ticker":"SYY","date":"2015-09-23","pret":-0.00203,"close":39.45}
{"ticker":"SYY","date":"2015-09-24","pret":-0.00305,"close":39.71}
{"ticker":"SYY","date":"2015-09-25","pret":0.01439,"close":39.73}
{"ticker":"SYY","date":"2015-09-28","pret":-0.00629,"close":38.72}
{"ticker":"SYY","date":"2015-09-29","pret":-0.01936,"close":38.93}
{"ticker":"SYY","date":"2015-09-30","pret":0.00385,"close":38.97}
{"ticker":"SYY","date":"2015-10-01","pret":-0.00797,"close":38.61}
{"ticker":"SYY","date":"2015-10-02","pret":-0.00934,"close":39.4}
{"ticker":"SYY","date":"2015-10-05","pret":0.03181,"close":40.21}
{"ticker":"SYY","date":"2015-10-06","pret":0.01354,"close":40.08}
{"ticker":"SYY","date":"2015-10-07","pret":0,"close":40.56}
{"ticker":"SYY","date":"2015-10-08","pret":0.00918,"close":40.95}
{"ticker":"SYY","date":"2015-10-09","pret":0.01202,"close":40.93}
{"ticker":"SYY","date":"2015-10-12","pret":-0.00171,"close":41.24}
{"ticker":"SYY","date":"2015-10-13","pret":0.00195,"close":41.24}
{"ticker":"SYY","date":"2015-10-14","pret":0.00316,"close":40.45}
{"ticker":"SYY","date":"2015-10-15","pret":-0.01346,"close":40.79}
{"ticker":"SYY","date":"2015-10-16","pret":0.00712,"close":41.43}
{"ticker":"SYY","date":"2015-10-19","pret":0.00998,"close":41.42}
{"ticker":"SYY","date":"2015-10-20","pret":0.00169,"close":41.09}
{"ticker":"SYY","date":"2015-10-21","pret":-0.00436,"close":41.54}
{"ticker":"SYY","date":"2015-10-22","pret":0.01303,"close":41.71}
{"ticker":"SYY","date":"2015-10-23","pret":0.00263,"close":41.76}
{"ticker":"SYY","date":"2015-10-26","pret":-0.00096,"close":41.49}
{"ticker":"SYY","date":"2015-10-27","pret":-0.0147,"close":41.63}
{"ticker":"SYY","date":"2015-10-28","pret":0.01063,"close":41.57}
{"ticker":"SYY","date":"2015-10-29","pret":-0.00361,"close":41.79}
{"ticker":"SYY","date":"2015-10-30","pret":0.00433,"close":41.25}
{"ticker":"SYY","date":"2015-11-02","pret":-0.01622,"close":41.04}
{"ticker":"SYY","date":"2015-11-03","pret":-0.00244,"close":40.96}
{"ticker":"SYY","date":"2015-11-04","pret":0.00877,"close":40.79}
{"ticker":"SYY","date":"2015-11-05","pret":-0.01097,"close":41.06}
{"ticker":"SYY","date":"2015-11-06","pret":0.00049,"close":40.93}
{"ticker":"SYY","date":"2015-11-09","pret":-0.00098,"close":40.47}
{"ticker":"SYY","date":"2015-11-10","pret":-0.00912,"close":40.53}
{"ticker":"SYY","date":"2015-11-11","pret":0.00247,"close":40.36}
{"ticker":"SYY","date":"2015-11-12","pret":-0.00793,"close":40.22}
{"ticker":"SYY","date":"2015-11-13","pret":-0.00124,"close":39.97}
{"ticker":"SYY","date":"2015-11-16","pret":-0.004,"close":40.59}
{"ticker":"SYY","date":"2015-11-17","pret":0.01564,"close":40.48}
{"ticker":"SYY","date":"2015-11-18","pret":-0.00321,"close":41.15}
{"ticker":"SYY","date":"2015-11-19","pret":0.02296,"close":41.4}
{"ticker":"SYY","date":"2015-11-20","pret":0.0041,"close":40.92}
{"ticker":"SYY","date":"2015-11-23","pret":-0.01356,"close":41.4}
{"ticker":"SYY","date":"2015-11-24","pret":0.00414,"close":41.32}
{"ticker":"SYY","date":"2015-11-25","pret":0.00315,"close":41.5}
{"ticker":"SYY","date":"2015-11-26"}
{"ticker":"SYY","date":"2015-11-27","pret":0.00483,"close":41.55}
{"ticker":"SYY","date":"2015-11-30","pret":0,"close":41.1}
{"ticker":"SYY","date":"2015-12-01","pret":-0.00434,"close":41.04}
{"ticker":"SYY","date":"2015-12-02","pret":-0.00704,"close":41.01}
{"ticker":"SYY","date":"2015-12-03","pret":0.00049,"close":40.51}
{"ticker":"SYY","date":"2015-12-04","pret":-0.01028,"close":41.1}
{"ticker":"SYY","date":"2015-12-07","pret":0.01174,"close":41.07}
{"ticker":"SYY","date":"2015-12-08","pret":-0.00855,"close":41.17}
{"ticker":"SYY","date":"2015-12-09","pret":0.00343,"close":41.13}
{"ticker":"SYY","date":"2015-12-10","pret":0.00536,"close":41.11}
{"ticker":"SYY","date":"2015-12-11","pret":-0.00732,"close":40.91}
{"ticker":"SYY","date":"2015-12-14","pret":0.00318,"close":41.21}
{"ticker":"SYY","date":"2015-12-15","pret":-0.00073,"close":41.14}
{"ticker":"SYY","date":"2015-12-16","pret":0.01045,"close":41.54}
{"ticker":"SYY","date":"2015-12-17"}
{"ticker":"SYY","date":"2015-12-18","pret":-0.0085,"close":40.55}
{"ticker":"SYY","date":"2015-12-21","pret":-0.00685,"close":40.86}
{"ticker":"SYY","date":"2015-12-22","pret":0.00587,"close":41.27}
{"ticker":"SYY","date":"2015-12-23","pret":0.01213,"close":41.55}
{"ticker":"SYY","date":"2015-12-24","pret":-0.00121,"close":41.3}
{"ticker":"SYY","date":"2015-12-28","pret":-0.00484,"close":41.51}
{"ticker":"SYY","date":"2015-12-29","pret":0.00989,"close":41.53}
{"ticker":"SYY","date":"2015-12-30","pret":-0.00216,"close":41.46}
{"ticker":"SYY","date":"2015-12-31","pret":-0.00725,"close":41}
{"ticker":"SYY","date":"2016-01-04","pret":-0.01761,"close":40.61}
{"ticker":"SYY","date":"2016-01-05","pret":0.00246,"close":40.64}
{"ticker":"SZMK","date":"2015-01-02","pret":-0.01723,"close":6.62}
{"ticker":"SZMK","date":"2015-01-05","pret":0.03416,"close":6.4}
{"ticker":"SZMK","date":"2015-01-06","pret":-0.02161,"close":6.25}
{"ticker":"SZMK","date":"2015-01-07","pret":-0.01731,"close":6.44}
{"ticker":"SZMK","date":"2015-01-08","pret":0.03279,"close":6.44}
{"ticker":"SZMK","date":"2015-01-09","pret":-0.00926,"close":6.23}
{"ticker":"SZMK","date":"2015-01-12","pret":-0.0331,"close":6.29}
{"ticker":"SZMK","date":"2015-01-13","pret":0.03155,"close":6.32}
{"ticker":"SZMK","date":"2015-01-14","pret":-0.03315,"close":6.32}
{"ticker":"SZMK","date":"2015-01-15","pret":0.02222,"close":6}
{"ticker":"SZMK","date":"2015-01-16","pret":-0.05984,"close":6.03}
{"ticker":"SZMK","date":"2015-01-20","pret":0.00664,"close":6.05}
{"ticker":"SZMK","date":"2015-01-21","pret":-0.00498,"close":6.02}
{"ticker":"SZMK","date":"2015-01-22","pret":0.01322,"close":6.09}
{"ticker":"SZMK","date":"2015-01-23","pret":0.00328,"close":6.05}
{"ticker":"SZMK","date":"2015-01-26","pret":-0.00328,"close":6.14}
{"ticker":"SZMK","date":"2015-01-27","pret":0.01629,"close":6.19}
{"ticker":"SZMK","date":"2015-01-28","pret":0.00965,"close":5.92}
{"ticker":"SZMK","date":"2015-01-29","pret":-0.04919,"close":6.03}
{"ticker":"SZMK","date":"2015-01-30","pret":0.03143,"close":5.96}
{"ticker":"SZMK","date":"2015-02-02","pret":-0.02306,"close":6.13}
{"ticker":"SZMK","date":"2015-02-03","pret":0.02956,"close":6.1}
{"ticker":"SZMK","date":"2015-02-04","pret":-0.01631,"close":6.09}
{"ticker":"SZMK","date":"2015-02-05","pret":-0.00165,"close":6.16}
{"ticker":"SZMK","date":"2015-02-06","pret":0.01958,"close":6.75}
{"ticker":"SZMK","date":"2015-02-09","pret":0.08661,"close":6.56}
{"ticker":"SZMK","date":"2015-02-10","pret":-0.01643,"close":6.37}
{"ticker":"SZMK","date":"2015-02-11","pret":-0.03994,"close":6.31}
{"ticker":"SZMK","date":"2015-02-12","pret":0,"close":6.43}
{"ticker":"SZMK","date":"2015-02-13","pret":0.01401,"close":6.53}
{"ticker":"SZMK","date":"2015-02-17","pret":0.01381,"close":6.73}
{"ticker":"SZMK","date":"2015-02-18","pret":-0.00919,"close":6.67}
{"ticker":"SZMK","date":"2015-02-19","pret":0.0198,"close":6.8}
{"ticker":"SZMK","date":"2015-02-20","pret":0.14179,"close":7.87}
{"ticker":"SZMK","date":"2015-02-23","pret":0.04604,"close":7.74}
{"ticker":"SZMK","date":"2015-02-24","pret":-0.03692,"close":7.79}
{"ticker":"SZMK","date":"2015-02-25","pret":0.00646,"close":7.99}
{"ticker":"SZMK","date":"2015-02-26","pret":0.02419,"close":7.89}
{"ticker":"SZMK","date":"2015-02-27","pret":-0.01266,"close":7.9}
{"ticker":"SZMK","date":"2015-03-02","pret":0.0114,"close":8.06}
{"ticker":"SZMK","date":"2015-03-03","pret":0.0261,"close":8.38}
{"ticker":"SZMK","date":"2015-03-04","pret":0.02304,"close":8.3}
{"ticker":"SZMK","date":"2015-03-05","pret":-0.0024,"close":8.22}
{"ticker":"SZMK","date":"2015-03-06","pret":-0.0231,"close":7.75}
{"ticker":"SZMK","date":"2015-03-09","pret":-0.04272,"close":7.97}
{"ticker":"SZMK","date":"2015-03-10","pret":0.01402,"close":7.74}
{"ticker":"SZMK","date":"2015-03-11","pret":-0.01917,"close":7.97}
{"ticker":"SZMK","date":"2015-03-12","pret":0.03798,"close":8.09}
{"ticker":"SZMK","date":"2015-03-13","pret":0.00496,"close":7.86}
{"ticker":"SZMK","date":"2015-03-16","pret":-0.0263,"close":7.95}
{"ticker":"SZMK","date":"2015-03-17","pret":0.00632,"close":8.02}
{"ticker":"SZMK","date":"2015-03-18","pret":0.00503,"close":8}
{"ticker":"SZMK","date":"2015-03-19","pret":-0.00251,"close":7.98}
{"ticker":"SZMK","date":"2015-03-20","pret":0.00627,"close":7.83}
{"ticker":"SZMK","date":"2015-03-23","pret":-0.02404,"close":7.86}
{"ticker":"SZMK","date":"2015-03-24","pret":0.01019,"close":7.89}
{"ticker":"SZMK","date":"2015-03-25","pret":0.0038,"close":7.62}
{"ticker":"SZMK","date":"2015-03-26","pret":-0.03993,"close":7.5}
{"ticker":"SZMK","date":"2015-03-27","pret":-0.01589,"close":7.53}
{"ticker":"SZMK","date":"2015-03-30","pret":0.0093,"close":7.4}
{"ticker":"SZMK","date":"2015-03-31","pret":-0.02817,"close":7.26}
{"ticker":"SZMK","date":"2015-04-01","pret":-0.01784,"close":7.2}
{"ticker":"SZMK","date":"2015-04-02","pret":-0.00139,"close":7.2}
{"ticker":"SZMK","date":"2015-04-06","pret":-0.00278,"close":7.16}
{"ticker":"SZMK","date":"2015-04-07","pret":-0.00838,"close":7.41}
{"ticker":"SZMK","date":"2015-04-08","pret":0.03446,"close":7.52}
{"ticker":"SZMK","date":"2015-04-09","pret":0.02012,"close":7.47}
{"ticker":"SZMK","date":"2015-04-10","pret":0.00133,"close":7.5}
{"ticker":"SZMK","date":"2015-04-13","pret":-0.00799,"close":7.36}
{"ticker":"SZMK","date":"2015-04-14","pret":-0.01889,"close":7.4}
{"ticker":"SZMK","date":"2015-04-15","pret":0.01622,"close":7.39}
{"ticker":"SZMK","date":"2015-04-16","pret":-0.00808,"close":7.62}
{"ticker":"SZMK","date":"2015-04-17","pret":0.02139,"close":7.25}
{"ticker":"SZMK","date":"2015-04-20","pret":-0.03911,"close":7.44}
{"ticker":"SZMK","date":"2015-04-21","pret":0.02446,"close":7.38}
{"ticker":"SZMK","date":"2015-04-22","pret":-0.00538,"close":7.4}
{"ticker":"SZMK","date":"2015-04-23","pret":-0.00813,"close":7.67}
{"ticker":"SZMK","date":"2015-04-24","pret":0.04262,"close":7.64}
{"ticker":"SZMK","date":"2015-04-27","pret":-0.00917,"close":7.26}
{"ticker":"SZMK","date":"2015-04-28","pret":-0.04164,"close":7.4}
{"ticker":"SZMK","date":"2015-04-29","pret":0.02171,"close":7.37}
{"ticker":"SZMK","date":"2015-04-30","pret":-0.01215,"close":6.96}
{"ticker":"SZMK","date":"2015-05-01","pret":-0.05444,"close":6.62}
{"ticker":"SZMK","date":"2015-05-04","pret":-0.05303,"close":6.6}
{"ticker":"SZMK","date":"2015-05-05","pret":-0.00759,"close":6.58}
{"ticker":"SZMK","date":"2015-05-06","pret":0.0091,"close":6.66}
{"ticker":"SZMK","date":"2015-05-07","pret":-0.00454,"close":6.75}
{"ticker":"SZMK","date":"2015-05-08","pret":0.03431,"close":7}
{"ticker":"SZMK","date":"2015-05-11","pret":0.02605,"close":6.84}
{"ticker":"SZMK","date":"2015-05-12","pret":-0.04082,"close":7}
{"ticker":"SZMK","date":"2015-05-13","pret":0.04652,"close":6.99}
{"ticker":"SZMK","date":"2015-05-14","pret":0.00708,"close":7.08}
{"ticker":"SZMK","date":"2015-05-15","pret":-0.00992,"close":6.98}
{"ticker":"SZMK","date":"2015-05-18","pret":-0.00428,"close":6.81}
{"ticker":"SZMK","date":"2015-05-19","pret":-0.03198,"close":7.01}
{"ticker":"SZMK","date":"2015-05-20","pret":0.04194,"close":6.95}
{"ticker":"SZMK","date":"2015-05-21","pret":-0.01283,"close":6.99}
{"ticker":"SZMK","date":"2015-05-22","pret":0.00572,"close":7.04}
{"ticker":"SZMK","date":"2015-05-26","pret":-0.00429,"close":6.92}
{"ticker":"SZMK","date":"2015-05-27","pret":-0.00431,"close":7.05}
{"ticker":"SZMK","date":"2015-05-28","pret":0.00574,"close":7.01}
{"ticker":"SZMK","date":"2015-05-29","pret":-0.00286,"close":6.99}
{"ticker":"SZMK","date":"2015-06-01","pret":0.01283,"close":7}
{"ticker":"SZMK","date":"2015-06-02","pret":-0.01714,"close":7.07}
{"ticker":"SZMK","date":"2015-06-03","pret":0.00718,"close":7.26}
{"ticker":"SZMK","date":"2015-06-04","pret":0.0296,"close":7.19}
{"ticker":"SZMK","date":"2015-06-05","pret":-0.00837,"close":7.06}
{"ticker":"SZMK","date":"2015-06-08","pret":-0.01268,"close":7}
{"ticker":"SZMK","date":"2015-06-09","pret":-0.00712,"close":7}
{"ticker":"SZMK","date":"2015-06-10","pret":0.00143,"close":6.93}
{"ticker":"SZMK","date":"2015-06-11","pret":-0.01437,"close":6.99}
{"ticker":"SZMK","date":"2015-06-12","pret":0.00433,"close":7.15}
{"ticker":"SZMK","date":"2015-06-15","pret":0.01997,"close":7}
{"ticker":"SZMK","date":"2015-06-16","pret":-0.01709,"close":7}
{"ticker":"SZMK","date":"2015-06-17","pret":0.0043,"close":7.1}
{"ticker":"SZMK","date":"2015-06-18","pret":0.02263,"close":7.5}
{"ticker":"SZMK","date":"2015-06-19","pret":0.05045,"close":7.65}
{"ticker":"SZMK","date":"2015-06-22","pret":0.0119,"close":7.69}
{"ticker":"SZMK","date":"2015-06-23","pret":0.01565,"close":7.57}
{"ticker":"SZMK","date":"2015-06-24","pret":-0.02754,"close":7.46}
{"ticker":"SZMK","date":"2015-06-25","pret":-0.00266,"close":7.45}
{"ticker":"SZMK","date":"2015-06-26","pret":-0.00133,"close":7.4}
{"ticker":"SZMK","date":"2015-06-29","pret":-0.01615,"close":7.1}
{"ticker":"SZMK","date":"2015-06-30","pret":-0.02473,"close":7.1}
{"ticker":"SZMK","date":"2015-07-01","pret":0.00139,"close":7.23}
{"ticker":"SZMK","date":"2015-07-02","pret":0.00554,"close":7}
{"ticker":"SZMK","date":"2015-07-06","pret":-0.0452,"close":6.94}
{"ticker":"SZMK","date":"2015-07-07","pret":0,"close":6.94}
{"ticker":"SZMK","date":"2015-07-08","pret":-0.00289,"close":7.03}
{"ticker":"SZMK","date":"2015-07-09","pret":0.03419,"close":7.03}
{"ticker":"SZMK","date":"2015-07-10","pret":-0.00703,"close":7.25}
{"ticker":"SZMK","date":"2015-07-13","pret":0.02369,"close":7.46}
{"ticker":"SZMK","date":"2015-07-14","pret":0.02985,"close":7.48}
{"ticker":"SZMK","date":"2015-07-15","pret":0,"close":7.21}
{"ticker":"SZMK","date":"2015-07-16","pret":-0.04512,"close":7.12}
{"ticker":"SZMK","date":"2015-07-17","pret":0,"close":7.13}
{"ticker":"SZMK","date":"2015-07-20","pret":0.0014,"close":7.18}
{"ticker":"SZMK","date":"2015-07-21","pret":0.0014,"close":7.3}
{"ticker":"SZMK","date":"2015-07-22","pret":0.01934,"close":7.23}
{"ticker":"SZMK","date":"2015-07-23","pret":-0.01377,"close":7.14}
{"ticker":"SZMK","date":"2015-07-24","pret":-0.01397,"close":7.07}
{"ticker":"SZMK","date":"2015-07-27","pret":-0.01559,"close":7.19}
{"ticker":"SZMK","date":"2015-07-28","pret":0.03094,"close":7.4}
{"ticker":"SZMK","date":"2015-07-29","pret":0.03002,"close":7.51}
{"ticker":"SZMK","date":"2015-07-30","pret":0.00803,"close":7.69}
{"ticker":"SZMK","date":"2015-07-31","pret":0.03021,"close":7.76}
{"ticker":"SZMK","date":"2015-08-03","pret":0.00129,"close":7.68}
{"ticker":"SZMK","date":"2015-08-04","pret":-0.0117,"close":7.67}
{"ticker":"SZMK","date":"2015-08-05","pret":0.00911,"close":7.57}
{"ticker":"SZMK","date":"2015-08-06","pret":-0.02359,"close":7.32}
{"ticker":"SZMK","date":"2015-08-07","pret":-0.03922,"close":7.25}
{"ticker":"SZMK","date":"2015-08-10","pret":0.00138,"close":7.15}
{"ticker":"SZMK","date":"2015-08-11","pret":-0.02228,"close":7.1}
{"ticker":"SZMK","date":"2015-08-12","pret":-0.00141,"close":7.18}
{"ticker":"SZMK","date":"2015-08-13","pret":-0.16693,"close":6.79}
{"ticker":"SZMK","date":"2015-08-14","pret":0.11926,"close":6.27}
{"ticker":"SZMK","date":"2015-08-17","pret":-0.08165,"close":6.63}
{"ticker":"SZMK","date":"2015-08-18","pret":0.05618,"close":7}
{"ticker":"SZMK","date":"2015-08-19","pret":0.05031,"close":6.44}
{"ticker":"SZMK","date":"2015-08-20","pret":-0.0874,"close":6.2}
{"ticker":"SZMK","date":"2015-08-21","pret":-0.04345,"close":6.19}
{"ticker":"SZMK","date":"2015-08-24","pret":0.01954,"close":6.01}
{"ticker":"SZMK","date":"2015-08-25","pret":-0.02119,"close":5.85}
{"ticker":"SZMK","date":"2015-08-26","pret":-0.01327,"close":6.21}
{"ticker":"SZMK","date":"2015-08-27","pret":0.05679,"close":6.4}
{"ticker":"SZMK","date":"2015-08-28","pret":0.00942,"close":6.78}
{"ticker":"SZMK","date":"2015-08-31","pret":0.04879,"close":6.57}
{"ticker":"SZMK","date":"2015-09-01","pret":-0.04567,"close":6.45}
{"ticker":"SZMK","date":"2015-09-02","pret":0.02005,"close":6.49}
{"ticker":"SZMK","date":"2015-09-03","pret":-0.0092,"close":6.31}
{"ticker":"SZMK","date":"2015-09-04","pret":-0.04571,"close":6.18}
{"ticker":"SZMK","date":"2015-09-08","pret":0.01282,"close":6.15}
{"ticker":"SZMK","date":"2015-09-09","pret":-0.00799,"close":6.17}
{"ticker":"SZMK","date":"2015-09-10","pret":-0.01292,"close":6.24}
{"ticker":"SZMK","date":"2015-09-11","pret":0.00487,"close":6.45}
{"ticker":"SZMK","date":"2015-09-14","pret":0.04121,"close":6.18}
{"ticker":"SZMK","date":"2015-09-15","pret":-0.04283,"close":6.32}
{"ticker":"SZMK","date":"2015-09-16","pret":0.02085,"close":6.31}
{"ticker":"SZMK","date":"2015-09-17","pret":0.00159,"close":6.64}
{"ticker":"SZMK","date":"2015-09-18","pret":0.0312,"close":6.48}
{"ticker":"SZMK","date":"2015-09-21","pret":0.0046,"close":6.52}
{"ticker":"SZMK","date":"2015-09-22","pret":-0.01076,"close":6.31}
{"ticker":"SZMK","date":"2015-09-23","pret":-0.01715,"close":6.22}
{"ticker":"SZMK","date":"2015-09-24","pret":-0.03195,"close":6.41}
{"ticker":"SZMK","date":"2015-09-25","pret":0.04755,"close":6.33}
{"ticker":"SZMK","date":"2015-09-28","pret":-0.02667,"close":6.08}
{"ticker":"SZMK","date":"2015-09-29","pret":-0.02903,"close":5.99}
{"ticker":"SZMK","date":"2015-09-30","pret":-0.00822,"close":5.99}
{"ticker":"SZMK","date":"2015-10-01","pret":-0.00496,"close":6.02}
{"ticker":"SZMK","date":"2015-10-02","pret":-0.01,"close":5.97}
{"ticker":"SZMK","date":"2015-10-05","pret":0.01331,"close":6.23}
{"ticker":"SZMK","date":"2015-10-06","pret":0.02449,"close":6.2}
{"ticker":"SZMK","date":"2015-10-07","pret":0,"close":6.36}
{"ticker":"SZMK","date":"2015-10-08","pret":0.02548,"close":6.35}
{"ticker":"SZMK","date":"2015-10-09","pret":0.00471,"close":6.62}
{"ticker":"SZMK","date":"2015-10-12","pret":0.03988,"close":6.55}
{"ticker":"SZMK","date":"2015-10-13","pret":-0.01821,"close":6.48}
{"ticker":"SZMK","date":"2015-10-14","pret":-0.00923,"close":6.31}
{"ticker":"SZMK","date":"2015-10-15","pret":-0.02346,"close":6.5}
{"ticker":"SZMK","date":"2015-10-16","pret":0.02808,"close":6.49}
{"ticker":"SZMK","date":"2015-10-19","pret":-0.01083,"close":6.11}
{"ticker":"SZMK","date":"2015-10-20","pret":-0.05597,"close":6.19}
{"ticker":"SZMK","date":"2015-10-21","pret":0.01793,"close":6}
{"ticker":"SZMK","date":"2015-10-22","pret":-0.02453,"close":6.12}
{"ticker":"SZMK","date":"2015-10-23","pret":0.02453,"close":6.26}
{"ticker":"SZMK","date":"2015-10-26","pret":0.01444,"close":6.21}
{"ticker":"SZMK","date":"2015-10-27","pret":-0.01282,"close":5.99}
{"ticker":"SZMK","date":"2015-10-28","pret":-0.03112,"close":6.24}
{"ticker":"SZMK","date":"2015-10-29","pret":0.03112,"close":5.97}
{"ticker":"SZMK","date":"2015-10-30","pret":-0.03446,"close":5.93}
{"ticker":"SZMK","date":"2015-11-02","pret":-0.01007,"close":6.19}
{"ticker":"SZMK","date":"2015-11-03","pret":0.03643,"close":6.18}
{"ticker":"SZMK","date":"2015-11-04","pret":-0.03138,"close":6.19}
{"ticker":"SZMK","date":"2015-11-05","pret":0.03787,"close":6.1}
{"ticker":"SZMK","date":"2015-11-06","pret":-0.02288,"close":6.06}
{"ticker":"SZMK","date":"2015-11-09","pret":0.00987,"close":5.98}
{"ticker":"SZMK","date":"2015-11-10","pret":-0.01318,"close":5.95}
{"ticker":"SZMK","date":"2015-11-11","pret":-0.00666,"close":5.88}
{"ticker":"SZMK","date":"2015-11-12","pret":-0.02707,"close":5.87}
{"ticker":"SZMK","date":"2015-11-13","pret":-0.13968,"close":3.9}
{"ticker":"SZMK","date":"2015-11-16","pret":-0.26493,"close":3.9}
{"ticker":"SZMK","date":"2015-11-17","pret":0.02788,"close":4.22}
{"ticker":"SZMK","date":"2015-11-18","pret":0.05591,"close":4.51}
{"ticker":"SZMK","date":"2015-11-19","pret":0.02105,"close":4.57}
{"ticker":"SZMK","date":"2015-11-20","pret":0.06497,"close":4.67}
{"ticker":"SZMK","date":"2015-11-23","pret":0.00433,"close":4.45}
{"ticker":"SZMK","date":"2015-11-24","pret":-0.03741,"close":4.52}
{"ticker":"SZMK","date":"2015-11-25","pret":0.00893,"close":4.76}
{"ticker":"SZMK","date":"2015-11-26"}
{"ticker":"SZMK","date":"2015-11-27","pret":0.04348,"close":4.7}
{"ticker":"SZMK","date":"2015-11-30","pret":0.00213,"close":4.63}
{"ticker":"SZMK","date":"2015-12-01","pret":-0.01282,"close":4.66}
{"ticker":"SZMK","date":"2015-12-02","pret":0.00215,"close":4.48}
{"ticker":"SZMK","date":"2015-12-03","pret":-0.04387,"close":4.22}
{"ticker":"SZMK","date":"2015-12-04","pret":-0.05769,"close":4.13}
{"ticker":"SZMK","date":"2015-12-07","pret":-0.01677,"close":4.09}
{"ticker":"SZMK","date":"2015-12-08","pret":-0.02445,"close":4.11}
{"ticker":"SZMK","date":"2015-12-09","pret":0,"close":3.95}
{"ticker":"SZMK","date":"2015-12-10","pret":-0.02506,"close":3.89}
{"ticker":"SZMK","date":"2015-12-11","pret":-0.03882,"close":3.78}
{"ticker":"SZMK","date":"2015-12-14","pret":-0.00264,"close":3.69}
{"ticker":"SZMK","date":"2015-12-15","pret":-0.01869,"close":3.69}
{"ticker":"SZMK","date":"2015-12-16","pret":0.00269,"close":3.8}
{"ticker":"SZMK","date":"2015-12-17"}
{"ticker":"SZMK","date":"2015-12-18","pret":-0.04396,"close":3.69}
{"ticker":"SZMK","date":"2015-12-21","pret":0.03857,"close":3.74}
{"ticker":"SZMK","date":"2015-12-22","pret":0.01342,"close":3.91}
{"ticker":"SZMK","date":"2015-12-23","pret":0.05196,"close":3.99}
{"ticker":"SZMK","date":"2015-12-24","pret":0.01008,"close":3.95}
{"ticker":"SZMK","date":"2015-12-28","pret":-0.02538,"close":3.88}
{"ticker":"SZMK","date":"2015-12-29","pret":0.03784,"close":3.85}
{"ticker":"SZMK","date":"2015-12-30","pret":-0.04817,"close":3.75}
{"ticker":"SZMK","date":"2015-12-31","pret":-0.04245,"close":3.65}
{"ticker":"SZMK","date":"2016-01-04","pret":-0.03306,"close":3.54}
{"ticker":"SZMK","date":"2016-01-05","pret":0.00837,"close":3.46}
{"ticker":"SZYM","date":"2015-01-02","pret":0.06252,"close":2.6}
{"ticker":"SZYM","date":"2015-01-05","pret":-0.02299,"close":2.48}
{"ticker":"SZYM","date":"2015-01-06","pret":-0.04357,"close":2.34}
{"ticker":"SZYM","date":"2015-01-07","pret":-0.02875,"close":2.34}
{"ticker":"SZYM","date":"2015-01-08","pret":-0.01258,"close":2.35}
{"ticker":"SZYM","date":"2015-01-09","pret":0,"close":2.28}
{"ticker":"SZYM","date":"2015-01-12","pret":-0.04311,"close":2.31}
{"ticker":"SZYM","date":"2015-01-13","pret":0.02179,"close":2.28}
{"ticker":"SZYM","date":"2015-01-14","pret":-0.03064,"close":2.27}
{"ticker":"SZYM","date":"2015-01-15","pret":0.08923,"close":2.23}
{"ticker":"SZYM","date":"2015-01-16","pret":-0.09368,"close":2.24}
{"ticker":"SZYM","date":"2015-01-20","pret":0.00445,"close":2.25}
{"ticker":"SZYM","date":"2015-01-21","pret":-0.01342,"close":2.13}
{"ticker":"SZYM","date":"2015-01-22","pret":-0.04138,"close":2.11}
{"ticker":"SZYM","date":"2015-01-23","pret":0,"close":2.31}
{"ticker":"SZYM","date":"2015-01-26","pret":0.08113,"close":2.23}
{"ticker":"SZYM","date":"2015-01-27","pret":-0.04426,"close":2.17}
{"ticker":"SZYM","date":"2015-01-28","pret":0.00452,"close":2.11}
{"ticker":"SZYM","date":"2015-01-29","pret":-0.05557,"close":2.18}
{"ticker":"SZYM","date":"2015-01-30","pret":0.01887,"close":2.21}
{"ticker":"SZYM","date":"2015-02-02","pret":0.05456,"close":2.33}
{"ticker":"SZYM","date":"2015-02-03","pret":0.03905,"close":2.42}
{"ticker":"SZYM","date":"2015-02-04","pret":0.04167,"close":2.4}
{"ticker":"SZYM","date":"2015-02-05","pret":-0.0248,"close":2.56}
{"ticker":"SZYM","date":"2015-02-06","pret":0.09949,"close":2.59}
{"ticker":"SZYM","date":"2015-02-09","pret":-0.01527,"close":2.52}
{"ticker":"SZYM","date":"2015-02-10","pret":-0.02729,"close":2.55}
{"ticker":"SZYM","date":"2015-02-11","pret":-0.00794,"close":2.48}
{"ticker":"SZYM","date":"2015-02-12","pret":0.01188,"close":2.62}
{"ticker":"SZYM","date":"2015-02-13","pret":0.03101,"close":2.64}
{"ticker":"SZYM","date":"2015-02-17","pret":0.00381,"close":2.64}
{"ticker":"SZYM","date":"2015-02-18","pret":0.0038,"close":2.61}
{"ticker":"SZYM","date":"2015-02-19","pret":-0.02299,"close":2.58}
{"ticker":"SZYM","date":"2015-02-20","pret":0.00772,"close":2.56}
{"ticker":"SZYM","date":"2015-02-23","pret":-0.00772,"close":2.59}
{"ticker":"SZYM","date":"2015-02-24","pret":0.00772,"close":2.62}
{"ticker":"SZYM","date":"2015-02-25","pret":0.04144,"close":2.65}
{"ticker":"SZYM","date":"2015-02-26","pret":-0.01487,"close":2.66}
{"ticker":"SZYM","date":"2015-02-27","pret":-0.02657,"close":2.67}
{"ticker":"SZYM","date":"2015-03-02","pret":0.04879,"close":2.68}
{"ticker":"SZYM","date":"2015-03-03","pret":-0.02974,"close":2.48}
{"ticker":"SZYM","date":"2015-03-04","pret":-0.0744,"close":2.46}
{"ticker":"SZYM","date":"2015-03-05","pret":-0.00816,"close":2.57}
{"ticker":"SZYM","date":"2015-03-06","pret":0.05579,"close":2.62}
{"ticker":"SZYM","date":"2015-03-09","pret":0.01919,"close":2.73}
{"ticker":"SZYM","date":"2015-03-10","pret":0.02627,"close":2.75}
{"ticker":"SZYM","date":"2015-03-11","pret":0.03993,"close":3.17}
{"ticker":"SZYM","date":"2015-03-12","pret":0.16074,"close":3.08}
{"ticker":"SZYM","date":"2015-03-13","pret":-0.07551,"close":3.03}
{"ticker":"SZYM","date":"2015-03-16","pret":-0.00985,"close":2.78}
{"ticker":"SZYM","date":"2015-03-17","pret":-0.09696,"close":2.63}
{"ticker":"SZYM","date":"2015-03-18","pret":-0.05225,"close":2.8}
{"ticker":"SZYM","date":"2015-03-19","pret":0.05588,"close":2.97}
{"ticker":"SZYM","date":"2015-03-20","pret":0.08004,"close":2.89}
{"ticker":"SZYM","date":"2015-03-23","pret":-0.02712,"close":3.04}
{"ticker":"SZYM","date":"2015-03-24","pret":0.0437,"close":2.9}
{"ticker":"SZYM","date":"2015-03-25","pret":-0.04027,"close":2.78}
{"ticker":"SZYM","date":"2015-03-26","pret":-0.03131,"close":2.81}
{"ticker":"SZYM","date":"2015-03-27","pret":-0.00709,"close":2.8}
{"ticker":"SZYM","date":"2015-03-30","pret":-0.00714,"close":3}
{"ticker":"SZYM","date":"2015-03-31","pret":0.07257,"close":2.86}
{"ticker":"SZYM","date":"2015-04-01","pret":-0.05129,"close":2.87}
{"ticker":"SZYM","date":"2015-04-02","pret":0.01739,"close":2.91}
{"ticker":"SZYM","date":"2015-04-06","pret":0.01709,"close":3.05}
{"ticker":"SZYM","date":"2015-04-07","pret":0.04637,"close":3.16}
{"ticker":"SZYM","date":"2015-04-08","pret":0.00966,"close":3.29}
{"ticker":"SZYM","date":"2015-04-09","pret":0.06514,"close":3.2}
{"ticker":"SZYM","date":"2015-04-10","pret":-0.02432,"close":3.24}
{"ticker":"SZYM","date":"2015-04-13","pret":0,"close":3.21}
{"ticker":"SZYM","date":"2015-04-14","pret":0.05972,"close":3.95}
{"ticker":"SZYM","date":"2015-04-15","pret":0.13281,"close":4.15}
{"ticker":"SZYM","date":"2015-04-16","pret":0.06152,"close":4.42}
{"ticker":"SZYM","date":"2015-04-17","pret":0.03748,"close":3.92}
{"ticker":"SZYM","date":"2015-04-20","pret":-0.08638,"close":3.9}
{"ticker":"SZYM","date":"2015-04-21","pret":-0.01261,"close":3.77}
{"ticker":"SZYM","date":"2015-04-22","pret":-0.04411,"close":3.71}
{"ticker":"SZYM","date":"2015-04-23","pret":-0.02145,"close":3.9}
{"ticker":"SZYM","date":"2015-04-24","pret":0.07566,"close":3.79}
{"ticker":"SZYM","date":"2015-04-27","pret":-0.04628,"close":3.77}
{"ticker":"SZYM","date":"2015-04-28","pret":0.01307,"close":3.93}
{"ticker":"SZYM","date":"2015-04-29","pret":0.02311,"close":3.94}
{"ticker":"SZYM","date":"2015-04-30","pret":-0.0102,"close":3.85}
{"ticker":"SZYM","date":"2015-05-01","pret":-0.01031,"close":3.71}
{"ticker":"SZYM","date":"2015-05-04","pret":-0.03158,"close":3.73}
{"ticker":"SZYM","date":"2015-05-05","pret":-0.00536,"close":3.6}
{"ticker":"SZYM","date":"2015-05-06","pret":-0.03557,"close":3.53}
{"ticker":"SZYM","date":"2015-05-07","pret":0.03018,"close":3.4}
{"ticker":"SZYM","date":"2015-05-08","pret":-0.07577,"close":3.48}
{"ticker":"SZYM","date":"2015-05-11","pret":0.00291,"close":3.41}
{"ticker":"SZYM","date":"2015-05-12","pret":-0.00583,"close":3.4}
{"ticker":"SZYM","date":"2015-05-13","pret":0.00873,"close":3.25}
{"ticker":"SZYM","date":"2015-05-14","pret":-0.05665,"close":3.38}
{"ticker":"SZYM","date":"2015-05-15","pret":0.03021,"close":3.33}
{"ticker":"SZYM","date":"2015-05-18","pret":-0.01499,"close":3.36}
{"ticker":"SZYM","date":"2015-05-19","pret":0.00602,"close":3.29}
{"ticker":"SZYM","date":"2015-05-20","pret":-0.04609,"close":3.21}
{"ticker":"SZYM","date":"2015-05-21","pret":-0.00315,"close":3.14}
{"ticker":"SZYM","date":"2015-05-22","pret":-0.00951,"close":3.15}
{"ticker":"SZYM","date":"2015-05-26","pret":0.00318,"close":3.22}
{"ticker":"SZYM","date":"2015-05-27","pret":0.03432,"close":3.28}
{"ticker":"SZYM","date":"2015-05-28","pret":0.00612,"close":3.24}
{"ticker":"SZYM","date":"2015-05-29","pret":-0.01846,"close":3.15}
{"ticker":"SZYM","date":"2015-06-01","pret":0.02757,"close":3.14}
{"ticker":"SZYM","date":"2015-06-02","pret":-0.07202,"close":3.18}
{"ticker":"SZYM","date":"2015-06-03","pret":0.03509,"close":3.21}
{"ticker":"SZYM","date":"2015-06-04","pret":-0.00945,"close":3.2}
{"ticker":"SZYM","date":"2015-06-05","pret":0.01258,"close":3.12}
{"ticker":"SZYM","date":"2015-06-08","pret":-0.02853,"close":3.08}
{"ticker":"SZYM","date":"2015-06-09","pret":0.03165,"close":3.31}
{"ticker":"SZYM","date":"2015-06-10","pret":0.0397,"close":3.34}
{"ticker":"SZYM","date":"2015-06-11","pret":0.00299,"close":3.26}
{"ticker":"SZYM","date":"2015-06-12","pret":-0.04269,"close":3.35}
{"ticker":"SZYM","date":"2015-06-15","pret":0.04864,"close":3.42}
{"ticker":"SZYM","date":"2015-06-16","pret":0.00296,"close":3.39}
{"ticker":"SZYM","date":"2015-06-17","pret":-0.00296,"close":3.32}
{"ticker":"SZYM","date":"2015-06-18","pret":-0.01495,"close":3.36}
{"ticker":"SZYM","date":"2015-06-19","pret":0.01198,"close":3.35}
{"ticker":"SZYM","date":"2015-06-22","pret":-0.00897,"close":3.4}
{"ticker":"SZYM","date":"2015-06-23","pret":0.02374,"close":3.48}
{"ticker":"SZYM","date":"2015-06-24","pret":0.01166,"close":3.57}
{"ticker":"SZYM","date":"2015-06-25","pret":0,"close":3.37}
{"ticker":"SZYM","date":"2015-06-26","pret":-0.03841,"close":3.51}
{"ticker":"SZYM","date":"2015-06-29","pret":0.009,"close":3.23}
{"ticker":"SZYM","date":"2015-06-30","pret":-0.01201,"close":3.14}
{"ticker":"SZYM","date":"2015-07-01","pret":-0.04955,"close":3.09}
{"ticker":"SZYM","date":"2015-07-02","pret":-0.02899,"close":3.02}
{"ticker":"SZYM","date":"2015-07-06","pret":-0.02649,"close":2.87}
{"ticker":"SZYM","date":"2015-07-07","pret":-0.0446,"close":2.93}
{"ticker":"SZYM","date":"2015-07-08","pret":0.02426,"close":2.93}
{"ticker":"SZYM","date":"2015-07-09","pret":0.02034,"close":2.96}
{"ticker":"SZYM","date":"2015-07-10","pret":0.01664,"close":3.22}
{"ticker":"SZYM","date":"2015-07-13","pret":0.05771,"close":3.17}
{"ticker":"SZYM","date":"2015-07-14","pret":-0.01887,"close":3.15}
{"ticker":"SZYM","date":"2015-07-15","pret":0.00317,"close":3.1}
{"ticker":"SZYM","date":"2015-07-16","pret":-0.01274,"close":3.06}
{"ticker":"SZYM","date":"2015-07-17","pret":-0.01942,"close":3}
{"ticker":"SZYM","date":"2015-07-20","pret":-0.0198,"close":2.77}
{"ticker":"SZYM","date":"2015-07-21","pret":-0.09065,"close":2.78}
{"ticker":"SZYM","date":"2015-07-22","pret":0,"close":2.73}
{"ticker":"SZYM","date":"2015-07-23","pret":-0.01101,"close":2.64}
{"ticker":"SZYM","date":"2015-07-24","pret":-0.04144,"close":2.5}
{"ticker":"SZYM","date":"2015-07-27","pret":-0.05535,"close":2.45}
{"ticker":"SZYM","date":"2015-07-28","pret":0.00406,"close":2.65}
{"ticker":"SZYM","date":"2015-07-29","pret":0.19772,"close":3.06}
{"ticker":"SZYM","date":"2015-07-30","pret":0.0132,"close":2.94}
{"ticker":"SZYM","date":"2015-07-31","pret":-0.19088,"close":2.34}
{"ticker":"SZYM","date":"2015-08-03","pret":-0.09135,"close":2.28}
{"ticker":"SZYM","date":"2015-08-04","pret":-0.02198,"close":2.25}
{"ticker":"SZYM","date":"2015-08-05","pret":-0.01342,"close":2.11}
{"ticker":"SZYM","date":"2015-08-06","pret":-0.05557,"close":2.16}
{"ticker":"SZYM","date":"2015-08-07","pret":0.02353,"close":2.12}
{"ticker":"SZYM","date":"2015-08-10","pret":-0.01878,"close":2.21}
{"ticker":"SZYM","date":"2015-08-11","pret":0.02804,"close":2.19}
{"ticker":"SZYM","date":"2015-08-12","pret":0,"close":2.28}
{"ticker":"SZYM","date":"2015-08-13","pret":0.0362,"close":2.25}
{"ticker":"SZYM","date":"2015-08-14","pret":0.01324,"close":2.21}
{"ticker":"SZYM","date":"2015-08-17","pret":-0.04485,"close":2.18}
{"ticker":"SZYM","date":"2015-08-18","pret":0,"close":2.17}
{"ticker":"SZYM","date":"2015-08-19","pret":-0.00922,"close":2.18}
{"ticker":"SZYM","date":"2015-08-20","pret":0.01835,"close":2.02}
{"ticker":"SZYM","date":"2015-08-21","pret":-0.09531,"close":2.1}
{"ticker":"SZYM","date":"2015-08-24","pret":0,"close":2.07}
{"ticker":"SZYM","date":"2015-08-25","pret":0.08618,"close":2.21}
{"ticker":"SZYM","date":"2015-08-26","pret":0.0316,"close":2.23}
{"ticker":"SZYM","date":"2015-08-27","pret":0,"close":2.38}
{"ticker":"SZYM","date":"2015-08-28","pret":0.03922,"close":2.52}
{"ticker":"SZYM","date":"2015-08-31","pret":0.05811,"close":2.65}
{"ticker":"SZYM","date":"2015-09-01","pret":0.03953,"close":2.41}
{"ticker":"SZYM","date":"2015-09-02","pret":-0.06402,"close":2.23}
{"ticker":"SZYM","date":"2015-09-03","pret":-0.0684,"close":2.46}
{"ticker":"SZYM","date":"2015-09-04","pret":0.14015,"close":2.61}
{"ticker":"SZYM","date":"2015-09-08","pret":0.08123,"close":2.91}
{"ticker":"SZYM","date":"2015-09-09","pret":0.06188,"close":3.05}
{"ticker":"SZYM","date":"2015-09-10","pret":0.02956,"close":2.88}
{"ticker":"SZYM","date":"2015-09-11","pret":-0.09143,"close":2.81}
{"ticker":"SZYM","date":"2015-09-14","pret":-0.00712,"close":2.97}
{"ticker":"SZYM","date":"2015-09-15","pret":0.08552,"close":3.11}
{"ticker":"SZYM","date":"2015-09-16","pret":0.04174,"close":3.06}
{"ticker":"SZYM","date":"2015-09-17","pret":-0.02548,"close":3.15}
{"ticker":"SZYM","date":"2015-09-18","pret":0.00963,"close":2.82}
{"ticker":"SZYM","date":"2015-09-21","pret":-0.07632,"close":2.82}
{"ticker":"SZYM","date":"2015-09-22","pret":-0.03509,"close":2.59}
{"ticker":"SZYM","date":"2015-09-23","pret":-0.08183,"close":2.52}
{"ticker":"SZYM","date":"2015-09-24","pret":-0.03551,"close":2.6}
{"ticker":"SZYM","date":"2015-09-25","pret":0.06228,"close":2.45}
{"ticker":"SZYM","date":"2015-09-28","pret":-0.09909,"close":2.32}
{"ticker":"SZYM","date":"2015-09-29","pret":-0.04256,"close":2.25}
{"ticker":"SZYM","date":"2015-09-30","pret":-0.02198,"close":2.6}
{"ticker":"SZYM","date":"2015-10-01","pret":0.14458,"close":2.47}
{"ticker":"SZYM","date":"2015-10-02","pret":-0.06762,"close":2.6}
{"ticker":"SZYM","date":"2015-10-05","pret":0.06762,"close":2.76}
{"ticker":"SZYM","date":"2015-10-06","pret":0.07053,"close":2.96}
{"ticker":"SZYM","date":"2015-10-07","pret":0.06923,"close":3.12}
{"ticker":"SZYM","date":"2015-10-08","pret":0.04576,"close":3.18}
{"ticker":"SZYM","date":"2015-10-09","pret":0.03145,"close":2.98}
{"ticker":"SZYM","date":"2015-10-12","pret":-0.09407,"close":3.04}
{"ticker":"SZYM","date":"2015-10-13","pret":0.01351,"close":3}
{"ticker":"SZYM","date":"2015-10-14","pret":-0.00673,"close":3}
{"ticker":"SZYM","date":"2015-10-15","pret":0.01675,"close":3.16}
{"ticker":"SZYM","date":"2015-10-16","pret":0.06121,"close":3.25}
{"ticker":"SZYM","date":"2015-10-19","pret":-0.00627,"close":3.3}
{"ticker":"SZYM","date":"2015-10-20","pret":0.03096,"close":3.47}
{"ticker":"SZYM","date":"2015-10-21","pret":0.03593,"close":3.4}
{"ticker":"SZYM","date":"2015-10-22","pret":-0.01781,"close":3.43}
{"ticker":"SZYM","date":"2015-10-23","pret":0.0353,"close":3.5}
{"ticker":"SZYM","date":"2015-10-26","pret":0,"close":3.24}
{"ticker":"SZYM","date":"2015-10-27","pret":-0.08125,"close":2.91}
{"ticker":"SZYM","date":"2015-10-28","pret":-0.07822,"close":3.06}
{"ticker":"SZYM","date":"2015-10-29","pret":0.03005,"close":3.02}
{"ticker":"SZYM","date":"2015-10-30","pret":-0.06454,"close":3.28}
{"ticker":"SZYM","date":"2015-11-02","pret":0.14052,"close":3.39}
{"ticker":"SZYM","date":"2015-11-03","pret":0.00608,"close":3.46}
{"ticker":"SZYM","date":"2015-11-04","pret":0.04445,"close":3.38}
{"ticker":"SZYM","date":"2015-11-05","pret":-0.02941,"close":3.26}
{"ticker":"SZYM","date":"2015-11-06","pret":-0.03958,"close":3.29}
{"ticker":"SZYM","date":"2015-11-09","pret":0.03058,"close":3.25}
{"ticker":"SZYM","date":"2015-11-10","pret":-0.03369,"close":3.27}
{"ticker":"SZYM","date":"2015-11-11","pret":0.02462,"close":3.05}
{"ticker":"SZYM","date":"2015-11-12","pret":-0.08895,"close":3.01}
{"ticker":"SZYM","date":"2015-11-13","pret":-0.01002,"close":3.11}
{"ticker":"SZYM","date":"2015-11-16","pret":0.04591,"close":3.05}
{"ticker":"SZYM","date":"2015-11-17","pret":-0.03922,"close":3.01}
{"ticker":"SZYM","date":"2015-11-18","pret":-0.06543,"close":3.1}
{"ticker":"SZYM","date":"2015-11-19","pret":0.08523,"close":3.08}
{"ticker":"SZYM","date":"2015-11-20","pret":0.01299,"close":3}
{"ticker":"SZYM","date":"2015-11-23","pret":-0.04284,"close":2.87}
{"ticker":"SZYM","date":"2015-11-24","pret":-0.03077,"close":2.99}
{"ticker":"SZYM","date":"2015-11-25","pret":0.0274,"close":3.06}
{"ticker":"SZYM","date":"2015-11-26"}
{"ticker":"SZYM","date":"2015-11-27","pret":0.01675,"close":3.19}
{"ticker":"SZYM","date":"2015-11-30","pret":0.08895,"close":3.3}
{"ticker":"SZYM","date":"2015-12-01","pret":0.00304,"close":3.19}
{"ticker":"SZYM","date":"2015-12-02","pret":-0.04019,"close":3.05}
{"ticker":"SZYM","date":"2015-12-03","pret":-0.03859,"close":2.94}
{"ticker":"SZYM","date":"2015-12-04","pret":-0.03673,"close":2.86}
{"ticker":"SZYM","date":"2015-12-07","pret":-0.03461,"close":2.75}
{"ticker":"SZYM","date":"2015-12-08","pret":-0.06548,"close":2.5}
{"ticker":"SZYM","date":"2015-12-09","pret":-0.04223,"close":2.62}
{"ticker":"SZYM","date":"2015-12-10","pret":0.01942,"close":2.47}
{"ticker":"SZYM","date":"2015-12-11","pret":-0.07174,"close":2.35}
{"ticker":"SZYM","date":"2015-12-14","pret":-0.02935,"close":2.39}
{"ticker":"SZYM","date":"2015-12-15","pret":0.04575,"close":2.46}
{"ticker":"SZYM","date":"2015-12-16","pret":0.01212,"close":2.58}
{"ticker":"SZYM","date":"2015-12-17"}
{"ticker":"SZYM","date":"2015-12-18","pret":0.00401,"close":2.45}
{"ticker":"SZYM","date":"2015-12-21","pret":0.00797,"close":2.82}
{"ticker":"SZYM","date":"2015-12-22","pret":0.17101,"close":2.72}
{"ticker":"SZYM","date":"2015-12-23","pret":-0.08004,"close":2.7}
{"ticker":"SZYM","date":"2015-12-24","pret":-0.02941,"close":2.68}
{"ticker":"SZYM","date":"2015-12-28","pret":0.00372,"close":2.72}
{"ticker":"SZYM","date":"2015-12-29","pret":0.02206,"close":2.72}
{"ticker":"SZYM","date":"2015-12-30","pret":-0.02952,"close":2.64}
{"ticker":"SZYM","date":"2015-12-31","pret":-0.0189,"close":2.48}
{"ticker":"SZYM","date":"2016-01-04","pret":-0.06709,"close":2.39}
{"ticker":"SZYM","date":"2016-01-05","pret":-0.01646,"close":2.37}
{"ticker":"T","date":"2015-01-02","pret":-0.0065,"close":33.87}
{"ticker":"T","date":"2015-01-05","pret":0.00325,"close":33.55}
{"ticker":"T","date":"2015-01-06","pret":-0.00296,"close":33.6}
{"ticker":"T","date":"2015-01-07","pret":-0.00564,"close":33.17}
{"ticker":"T","date":"2015-01-08","pret":-0.01018,"close":33.5}
{"ticker":"T","date":"2015-01-09","pret":0.01137,"close":33.4}
{"ticker":"T","date":"2015-01-12","pret":-0.00089,"close":33.49}
{"ticker":"T","date":"2015-01-13","pret":0.00386,"close":33.49}
{"ticker":"T","date":"2015-01-14","pret":-0.01314,"close":33.33}
{"ticker":"T","date":"2015-01-15","pret":0.00629,"close":33.26}
{"ticker":"T","date":"2015-01-16","pret":-0.01051,"close":33.8}
{"ticker":"T","date":"2015-01-20","pret":0.02179,"close":33.95}
{"ticker":"T","date":"2015-01-21","pret":-0.00177,"close":34}
{"ticker":"T","date":"2015-01-22","pret":0.00089,"close":33.79}
{"ticker":"T","date":"2015-01-23","pret":-0.00118,"close":33.37}
{"ticker":"T","date":"2015-01-26","pret":-0.0143,"close":33.18}
{"ticker":"T","date":"2015-01-27","pret":-0.00693,"close":32.81}
{"ticker":"T","date":"2015-01-28","pret":0.01142,"close":32.68}
{"ticker":"T","date":"2015-01-29","pret":-0.02389,"close":32.96}
{"ticker":"T","date":"2015-01-30","pret":0.00275,"close":32.92}
{"ticker":"T","date":"2015-02-02","pret":0.01634,"close":33.56}
{"ticker":"T","date":"2015-02-03","pret":0.01045,"close":34.34}
{"ticker":"T","date":"2015-02-04","pret":0.01971,"close":34.41}
{"ticker":"T","date":"2015-02-05","pret":0.00465,"close":34.54}
{"ticker":"T","date":"2015-02-06","pret":0,"close":34.87}
{"ticker":"T","date":"2015-02-09","pret":0.00636,"close":34.64}
{"ticker":"T","date":"2015-02-10","pret":0.00431,"close":34.85}
{"ticker":"T","date":"2015-02-11","pret":-0.00201,"close":34.39}
{"ticker":"T","date":"2015-02-12","pret":-0.01098,"close":34.61}
{"ticker":"T","date":"2015-02-13","pret":0.00406,"close":34.66}
{"ticker":"T","date":"2015-02-17","pret":0.00145,"close":34.71}
{"ticker":"T","date":"2015-02-18","pret":0.00375,"close":34.49}
{"ticker":"T","date":"2015-02-19","pret":-0.00722,"close":34.09}
{"ticker":"T","date":"2015-02-20","pret":-0.01226,"close":34.08}
{"ticker":"T","date":"2015-02-23","pret":-0.00265,"close":33.85}
{"ticker":"T","date":"2015-02-24","pret":-0.0065,"close":34.05}
{"ticker":"T","date":"2015-02-25","pret":0.0112,"close":34.21}
{"ticker":"T","date":"2015-02-26","pret":-0.00029,"close":34.5}
{"ticker":"T","date":"2015-02-27","pret":0.00875,"close":34.56}
{"ticker":"T","date":"2015-03-02","pret":-0.00145,"close":34.64}
{"ticker":"T","date":"2015-03-03","pret":0.00464,"close":34.41}
{"ticker":"T","date":"2015-03-04","pret":-0.00232,"close":34}
{"ticker":"T","date":"2015-03-05","pret":-0.00875,"close":34}
{"ticker":"T","date":"2015-03-06","pret":-0.01683,"close":33.48}
{"ticker":"T","date":"2015-03-09","pret":-0.00388,"close":33.35}
{"ticker":"T","date":"2015-03-10","pret":-0.0057,"close":32.78}
{"ticker":"T","date":"2015-03-11","pret":-0.01149,"close":32.62}
{"ticker":"T","date":"2015-03-12","pret":-0.00122,"close":33.13}
{"ticker":"T","date":"2015-03-13","pret":0.00456,"close":32.76}
{"ticker":"T","date":"2015-03-16","pret":-0.00608,"close":33.06}
{"ticker":"T","date":"2015-03-17","pret":0.00183,"close":32.9}
{"ticker":"T","date":"2015-03-18","pret":0.00243,"close":33.59}
{"ticker":"T","date":"2015-03-19","pret":0.01746,"close":33.2}
{"ticker":"T","date":"2015-03-20","pret":-0.00719,"close":33.23}
{"ticker":"T","date":"2015-03-23","pret":0.003,"close":33.28}
{"ticker":"T","date":"2015-03-24","pret":-0.0042,"close":33.07}
{"ticker":"T","date":"2015-03-25","pret":-0.00634,"close":32.62}
{"ticker":"T","date":"2015-03-26","pret":-0.01188,"close":32.82}
{"ticker":"T","date":"2015-03-27","pret":0.00946,"close":32.75}
{"ticker":"T","date":"2015-03-30","pret":-0.00365,"close":32.97}
{"ticker":"T","date":"2015-03-31","pret":0.00456,"close":32.65}
{"ticker":"T","date":"2015-04-01","pret":-0.01067,"close":32.89}
{"ticker":"T","date":"2015-04-02","pret":0.00855,"close":33.13}
{"ticker":"T","date":"2015-04-06","pret":0.00757,"close":33.33}
{"ticker":"T","date":"2015-04-07","pret":0.00602,"close":33.16}
{"ticker":"T","date":"2015-04-08","pret":-0.01877,"close":32.65}
{"ticker":"T","date":"2015-04-09","pret":-0.00459,"close":32.69}
{"ticker":"T","date":"2015-04-10","pret":0.00582,"close":32.77}
{"ticker":"T","date":"2015-04-13","pret":-0.0003,"close":32.88}
{"ticker":"T","date":"2015-04-14","pret":0.00487,"close":32.69}
{"ticker":"T","date":"2015-04-15","pret":-0.0064,"close":32.89}
{"ticker":"T","date":"2015-04-16","pret":0.00153,"close":32.75}
{"ticker":"T","date":"2015-04-17","pret":-0.00336,"close":32.51}
{"ticker":"T","date":"2015-04-20","pret":0,"close":32.83}
{"ticker":"T","date":"2015-04-21","pret":0.0058,"close":32.66}
{"ticker":"T","date":"2015-04-22","pret":-0.00183,"close":32.86}
{"ticker":"T","date":"2015-04-23","pret":0.02023,"close":34.23}
{"ticker":"T","date":"2015-04-24","pret":0.02247,"close":34.01}
{"ticker":"T","date":"2015-04-27","pret":-0.00469,"close":34.09}
{"ticker":"T","date":"2015-04-28","pret":0.00673,"close":34.86}
{"ticker":"T","date":"2015-04-29","pret":0.00871,"close":34.76}
{"ticker":"T","date":"2015-04-30","pret":0.00346,"close":34.64}
{"ticker":"T","date":"2015-05-01","pret":-0.00404,"close":34.42}
{"ticker":"T","date":"2015-05-04","pret":-0.00435,"close":34.53}
{"ticker":"T","date":"2015-05-05","pret":0.00232,"close":33.72}
{"ticker":"T","date":"2015-05-06","pret":-0.02288,"close":33.38}
{"ticker":"T","date":"2015-05-07","pret":-0.01374,"close":33.37}
{"ticker":"T","date":"2015-05-08","pret":0.01404,"close":33.69}
{"ticker":"T","date":"2015-05-11","pret":-0.00208,"close":33.49}
{"ticker":"T","date":"2015-05-12","pret":-0.01016,"close":33.66}
{"ticker":"T","date":"2015-05-13","pret":0.00956,"close":33.9}
{"ticker":"T","date":"2015-05-14","pret":0.01329,"close":34.13}
{"ticker":"T","date":"2015-05-15","pret":0.00088,"close":34.33}
{"ticker":"T","date":"2015-05-18","pret":0.00497,"close":34.87}
{"ticker":"T","date":"2015-05-19","pret":0.01477,"close":34.37}
{"ticker":"T","date":"2015-05-20","pret":-0.0104,"close":34.62}
{"ticker":"T","date":"2015-05-21","pret":0.00348,"close":35.07}
{"ticker":"T","date":"2015-05-22","pret":0.00979,"close":34.71}
{"ticker":"T","date":"2015-05-26","pret":-0.00835,"close":34.67}
{"ticker":"T","date":"2015-05-27","pret":0.00433,"close":34.95}
{"ticker":"T","date":"2015-05-28","pret":0.00602,"close":34.8}
{"ticker":"T","date":"2015-05-29","pret":-0.00602,"close":34.54}
{"ticker":"T","date":"2015-06-01","pret":-0.00635,"close":34.35}
{"ticker":"T","date":"2015-06-02","pret":-0.00464,"close":34.36}
{"ticker":"T","date":"2015-06-03","pret":0.00232,"close":35.03}
{"ticker":"T","date":"2015-06-04","pret":0.01355,"close":35.27}
{"ticker":"T","date":"2015-06-05","pret":0.00685,"close":34.57}
{"ticker":"T","date":"2015-06-08","pret":-0.01895,"close":34.59}
{"ticker":"T","date":"2015-06-09","pret":0.0026,"close":34.51}
{"ticker":"T","date":"2015-06-10","pret":0,"close":34.72}
{"ticker":"T","date":"2015-06-11","pret":0.00663,"close":34.88}
{"ticker":"T","date":"2015-06-12","pret":-0.00201,"close":34.65}
{"ticker":"T","date":"2015-06-15","pret":-0.00606,"close":34.41}
{"ticker":"T","date":"2015-06-16","pret":-0.00697,"close":34.67}
{"ticker":"T","date":"2015-06-17","pret":0.01217,"close":34.8}
{"ticker":"T","date":"2015-06-18","pret":0.0023,"close":35.02}
{"ticker":"T","date":"2015-06-19","pret":0.00344,"close":34.99}
{"ticker":"T","date":"2015-06-22","pret":0.00514,"close":35.04}
{"ticker":"T","date":"2015-06-23","pret":0.0133,"close":35.91}
{"ticker":"T","date":"2015-06-24","pret":0.00979,"close":35.78}
{"ticker":"T","date":"2015-06-25","pret":0.00583,"close":36.18}
{"ticker":"T","date":"2015-06-26","pret":0.0069,"close":36.12}
{"ticker":"T","date":"2015-06-29","pret":-0.01412,"close":35.77}
{"ticker":"T","date":"2015-06-30","pret":0.00445,"close":35.52}
{"ticker":"T","date":"2015-07-01","pret":-0.01229,"close":35.57}
{"ticker":"T","date":"2015-07-02","pret":0.00728,"close":35.73}
{"ticker":"T","date":"2015-07-06","pret":-0.007,"close":35.61}
{"ticker":"T","date":"2015-07-07","pret":0.00532,"close":35.77}
{"ticker":"T","date":"2015-07-08","pret":-0.01435,"close":34.79}
{"ticker":"T","date":"2015-07-09","pret":-0.0074,"close":34.39}
{"ticker":"T","date":"2015-07-10","pret":-0.01149,"close":34.65}
{"ticker":"T","date":"2015-07-13","pret":0.00375,"close":34.88}
{"ticker":"T","date":"2015-07-14","pret":-0.00029,"close":35.12}
{"ticker":"T","date":"2015-07-15","pret":0.01031,"close":34.73}
{"ticker":"T","date":"2015-07-16","pret":-0.00715,"close":35.16}
{"ticker":"T","date":"2015-07-17","pret":0.00715,"close":35.01}
{"ticker":"T","date":"2015-07-20","pret":-0.00171,"close":34.9}
{"ticker":"T","date":"2015-07-21","pret":-0.01062,"close":34.57}
{"ticker":"T","date":"2015-07-22","pret":-0.01219,"close":34.27}
{"ticker":"T","date":"2015-07-23","pret":0.00088,"close":33.93}
{"ticker":"T","date":"2015-07-24","pret":0.01102,"close":34.29}
{"ticker":"T","date":"2015-07-27","pret":-0.01278,"close":34.32}
{"ticker":"T","date":"2015-07-28","pret":0.01018,"close":34.33}
{"ticker":"T","date":"2015-07-29","pret":-0.0029,"close":34.69}
{"ticker":"T","date":"2015-07-30","pret":0.01125,"close":34.8}
{"ticker":"T","date":"2015-07-31","pret":0.00229,"close":34.74}
{"ticker":"T","date":"2015-08-03","pret":0.00029,"close":34.66}
{"ticker":"T","date":"2015-08-04","pret":-0.00459,"close":34.58}
{"ticker":"T","date":"2015-08-05","pret":0,"close":34.57}
{"ticker":"T","date":"2015-08-06","pret":-0.00692,"close":34.24}
{"ticker":"T","date":"2015-08-07","pret":-0.01282,"close":34.21}
{"ticker":"T","date":"2015-08-10","pret":0.00556,"close":34.78}
{"ticker":"T","date":"2015-08-11","pret":0.00871,"close":34.65}
{"ticker":"T","date":"2015-08-12","pret":-0.02162,"close":34.02}
{"ticker":"T","date":"2015-08-13","pret":0.00442,"close":33.81}
{"ticker":"T","date":"2015-08-14","pret":-0.00294,"close":34.05}
{"ticker":"T","date":"2015-08-17","pret":0.00147,"close":34.23}
{"ticker":"T","date":"2015-08-18","pret":0.00587,"close":34.35}
{"ticker":"T","date":"2015-08-19","pret":0.00409,"close":34.36}
{"ticker":"T","date":"2015-08-20","pret":-0.0038,"close":33.95}
{"ticker":"T","date":"2015-08-21","pret":-0.01385,"close":33.38}
{"ticker":"T","date":"2015-08-24","pret":-0.04615,"close":32.37}
{"ticker":"T","date":"2015-08-25","pret":0.02849,"close":31.8}
{"ticker":"T","date":"2015-08-26","pret":-0.02291,"close":32.69}
{"ticker":"T","date":"2015-08-27","pret":0.01989,"close":33.44}
{"ticker":"T","date":"2015-08-28","pret":0.00995,"close":33.29}
{"ticker":"T","date":"2015-08-31","pret":-0.00421,"close":33.2}
{"ticker":"T","date":"2015-09-01","pret":-0.01824,"close":32.32}
{"ticker":"T","date":"2015-09-02","pret":0.01129,"close":32.82}
{"ticker":"T","date":"2015-09-03","pret":0,"close":33.04}
{"ticker":"T","date":"2015-09-04","pret":-0.00884,"close":32.56}
{"ticker":"T","date":"2015-09-08","pret":0.00823,"close":33.14}
{"ticker":"T","date":"2015-09-09","pret":0.01356,"close":32.78}
{"ticker":"T","date":"2015-09-10","pret":-0.01904,"close":32.75}
{"ticker":"T","date":"2015-09-11","pret":-0.00122,"close":32.72}
{"ticker":"T","date":"2015-09-14","pret":0.0003,"close":32.55}
{"ticker":"T","date":"2015-09-15","pret":-0.00183,"close":32.86}
{"ticker":"T","date":"2015-09-16","pret":0.00549,"close":32.94}
{"ticker":"T","date":"2015-09-17","pret":-0.00396,"close":32.78}
{"ticker":"T","date":"2015-09-18","pret":-0.00153,"close":32.55}
{"ticker":"T","date":"2015-09-21","pret":-0.00399,"close":32.56}
{"ticker":"T","date":"2015-09-22","pret":-0.00709,"close":32.27}
{"ticker":"T","date":"2015-09-23","pret":-0.00093,"close":32.2}
{"ticker":"T","date":"2015-09-24","pret":-0.0084,"close":32.11}
{"ticker":"T","date":"2015-09-25","pret":0.00778,"close":32.33}
{"ticker":"T","date":"2015-09-28","pret":-0.00031,"close":31.9}
{"ticker":"T","date":"2015-09-29","pret":-0.0084,"close":32.07}
{"ticker":"T","date":"2015-09-30","pret":0.0115,"close":32.58}
{"ticker":"T","date":"2015-10-01","pret":0.0037,"close":32.53}
{"ticker":"T","date":"2015-10-02","pret":-0.00432,"close":32.64}
{"ticker":"T","date":"2015-10-05","pret":0.0196,"close":33.43}
{"ticker":"T","date":"2015-10-06","pret":0.01564,"close":33.31}
{"ticker":"T","date":"2015-10-07","pret":-0.01292,"close":33.12}
{"ticker":"T","date":"2015-10-08","pret":0.00121,"close":33.4}
{"ticker":"T","date":"2015-10-09","pret":0.00932,"close":33.14}
{"ticker":"T","date":"2015-10-12","pret":-0.0066,"close":33.3}
{"ticker":"T","date":"2015-10-13","pret":-0.0003,"close":33.22}
{"ticker":"T","date":"2015-10-14","pret":0.0012,"close":33.27}
{"ticker":"T","date":"2015-10-15","pret":0.003,"close":33.49}
{"ticker":"T","date":"2015-10-16","pret":0.01252,"close":33.83}
{"ticker":"T","date":"2015-10-19","pret":-0.00356,"close":33.63}
{"ticker":"T","date":"2015-10-20","pret":-0.00119,"close":33.75}
{"ticker":"T","date":"2015-10-21","pret":0.0086,"close":33.6}
{"ticker":"T","date":"2015-10-22","pret":-0.01247,"close":33.96}
{"ticker":"T","date":"2015-10-23","pret":0.03639,"close":33.74}
{"ticker":"T","date":"2015-10-26","pret":-0.02776,"close":33.66}
{"ticker":"T","date":"2015-10-27","pret":-0.00535,"close":33.21}
{"ticker":"T","date":"2015-10-28","pret":-0.00628,"close":33.42}
{"ticker":"T","date":"2015-10-29","pret":0.00359,"close":33.55}
{"ticker":"T","date":"2015-10-30","pret":0.00417,"close":33.51}
{"ticker":"T","date":"2015-11-02","pret":0.00208,"close":33.61}
{"ticker":"T","date":"2015-11-03","pret":-0.00416,"close":33.63}
{"ticker":"T","date":"2015-11-04","pret":0.00624,"close":33.48}
{"ticker":"T","date":"2015-11-05","pret":-0.00803,"close":33.34}
{"ticker":"T","date":"2015-11-06","pret":-0.0081,"close":33.16}
{"ticker":"T","date":"2015-11-09","pret":-0.00786,"close":32.84}
{"ticker":"T","date":"2015-11-10","pret":-0.00304,"close":32.79}
{"ticker":"T","date":"2015-11-11","pret":-0.00061,"close":32.92}
{"ticker":"T","date":"2015-11-12","pret":0,"close":32.69}
{"ticker":"T","date":"2015-11-13","pret":-0.00611,"close":32.31}
{"ticker":"T","date":"2015-11-16","pret":-0.00893,"close":33.04}
{"ticker":"T","date":"2015-11-17","pret":0.02201,"close":33.26}
{"ticker":"T","date":"2015-11-18","pret":0.00543,"close":33.54}
{"ticker":"T","date":"2015-11-19","pret":0.00809,"close":33.62}
{"ticker":"T","date":"2015-11-20","pret":0.00654,"close":33.66}
{"ticker":"T","date":"2015-11-23","pret":-0.00237,"close":33.46}
{"ticker":"T","date":"2015-11-24","pret":-0.01105,"close":33.39}
{"ticker":"T","date":"2015-11-25","pret":0.0018,"close":33.45}
{"ticker":"T","date":"2015-11-26"}
{"ticker":"T","date":"2015-11-27","pret":0.00449,"close":33.57}
{"ticker":"T","date":"2015-11-30","pret":0.00268,"close":33.67}
{"ticker":"T","date":"2015-12-01","pret":0.00564,"close":33.77}
{"ticker":"T","date":"2015-12-02","pret":-0.00059,"close":33.56}
{"ticker":"T","date":"2015-12-03","pret":-0.00445,"close":33.1}
{"ticker":"T","date":"2015-12-04","pret":-0.01258,"close":34.11}
{"ticker":"T","date":"2015-12-07","pret":0.02058,"close":34.27}
{"ticker":"T","date":"2015-12-08","pret":0.00206,"close":33.85}
{"ticker":"T","date":"2015-12-09","pret":-0.00591,"close":33.57}
{"ticker":"T","date":"2015-12-10","pret":-0.00356,"close":33.67}
{"ticker":"T","date":"2015-12-11","pret":-0.00656,"close":33.17}
{"ticker":"T","date":"2015-12-14","pret":-0.00781,"close":33.6}
{"ticker":"T","date":"2015-12-15","pret":0.01705,"close":33.81}
{"ticker":"T","date":"2015-12-16","pret":0.00562,"close":34.4}
{"ticker":"T","date":"2015-12-17"}
{"ticker":"T","date":"2015-12-18","pret":-0.00118,"close":33.6}
{"ticker":"T","date":"2015-12-21","pret":0.00148,"close":34.09}
{"ticker":"T","date":"2015-12-22","pret":0.01085,"close":34.41}
{"ticker":"T","date":"2015-12-23","pret":0.00407,"close":34.78}
{"ticker":"T","date":"2015-12-24","pret":0.00925,"close":34.66}
{"ticker":"T","date":"2015-12-28","pret":-0.00375,"close":34.76}
{"ticker":"T","date":"2015-12-29","pret":0.0092,"close":34.93}
{"ticker":"T","date":"2015-12-30","pret":-0.00029,"close":34.74}
{"ticker":"T","date":"2015-12-31","pret":-0.01065,"close":34.41}
{"ticker":"T","date":"2016-01-04","pret":-0.01399,"close":34.35}
{"ticker":"T","date":"2016-01-05","pret":0.00789,"close":34.59}
{"ticker":"TAHO","date":"2015-01-02","pret":-0.01303,"close":14.15}
{"ticker":"TAHO","date":"2015-01-05","pret":0.0358,"close":14.08}
{"ticker":"TAHO","date":"2015-01-06","pret":-0.00211,"close":14.48}
{"ticker":"TAHO","date":"2015-01-07","pret":-0.00494,"close":14.95}
{"ticker":"TAHO","date":"2015-01-08","pret":0.07304,"close":14.54}
{"ticker":"TAHO","date":"2015-01-09","pret":-0.08158,"close":14.78}
{"ticker":"TAHO","date":"2015-01-12","pret":0.04402,"close":14.64}
{"ticker":"TAHO","date":"2015-01-13","pret":0.02564,"close":14.6}
{"ticker":"TAHO","date":"2015-01-14","pret":-0.02155,"close":13.99}
{"ticker":"TAHO","date":"2015-01-15","pret":-0.01647,"close":14.2}
{"ticker":"TAHO","date":"2015-01-16","pret":-0.01394,"close":15.34}
{"ticker":"TAHO","date":"2015-01-20","pret":0.09881,"close":15.22}
{"ticker":"TAHO","date":"2015-01-21","pret":-0.01861,"close":15.14}
{"ticker":"TAHO","date":"2015-01-22","pret":-0.0065,"close":14.58}
{"ticker":"TAHO","date":"2015-01-23","pret":-0.05632,"close":14.28}
{"ticker":"TAHO","date":"2015-01-26","pret":-0.02939,"close":14.31}
{"ticker":"TAHO","date":"2015-01-27","pret":0.01969,"close":14.5}
{"ticker":"TAHO","date":"2015-01-28","pret":0.00556,"close":14.03}
{"ticker":"TAHO","date":"2015-01-29","pret":-0.0548,"close":13.44}
{"ticker":"TAHO","date":"2015-01-30","pret":-0.01326,"close":13.65}
{"ticker":"TAHO","date":"2015-02-02","pret":0.00591,"close":14.17}
{"ticker":"TAHO","date":"2015-02-03","pret":0.03476,"close":14.3}
{"ticker":"TAHO","date":"2015-02-04","pret":0.0384,"close":14.29}
{"ticker":"TAHO","date":"2015-02-05","pret":-0.02076,"close":14.78}
{"ticker":"TAHO","date":"2015-02-06","pret":0.00697,"close":14.11}
{"ticker":"TAHO","date":"2015-02-09","pret":-0.04039,"close":12.85}
{"ticker":"TAHO","date":"2015-02-10","pret":-0.07116,"close":12.58}
{"ticker":"TAHO","date":"2015-02-11","pret":-0.01723,"close":12.82}
{"ticker":"TAHO","date":"2015-02-12","pret":0.02573,"close":13.04}
{"ticker":"TAHO","date":"2015-02-13","pret":0.02208,"close":13.42}
{"ticker":"TAHO","date":"2015-02-17","pret":0.009,"close":13.16}
{"ticker":"TAHO","date":"2015-02-18","pret":-0.00824,"close":13.66}
{"ticker":"TAHO","date":"2015-02-19","pret":0.00451,"close":13.38}
{"ticker":"TAHO","date":"2015-02-20","pret":0.01265,"close":13.13}
{"ticker":"TAHO","date":"2015-02-23","pret":-0.02093,"close":13.22}
{"ticker":"TAHO","date":"2015-02-24","pret":-0.00834,"close":13.62}
{"ticker":"TAHO","date":"2015-02-25","pret":0.0425,"close":13.69}
{"ticker":"TAHO","date":"2015-02-26","pret":-0.00073,"close":13.55}
{"ticker":"TAHO","date":"2015-02-27","pret":-0.0088,"close":13.96}
{"ticker":"TAHO","date":"2015-03-02","pret":0.0312,"close":13.59}
{"ticker":"TAHO","date":"2015-03-03","pret":-0.02899,"close":13.12}
{"ticker":"TAHO","date":"2015-03-04","pret":-0.03441,"close":12.9}
{"ticker":"TAHO","date":"2015-03-05","pret":-0.01456,"close":12.98}
{"ticker":"TAHO","date":"2015-03-06","pret":-0.02107,"close":12.43}
{"ticker":"TAHO","date":"2015-03-09","pret":-0.0175,"close":11.98}
{"ticker":"TAHO","date":"2015-03-10","pret":-0.03928,"close":11.65}
{"ticker":"TAHO","date":"2015-03-11","pret":-0.0245,"close":11.79}
{"ticker":"TAHO","date":"2015-03-12","pret":0.04352,"close":11.65}
{"ticker":"TAHO","date":"2015-03-13","pret":-0.04011,"close":11.83}
{"ticker":"TAHO","date":"2015-03-16","pret":0,"close":10.85}
{"ticker":"TAHO","date":"2015-03-17","pret":-0.09004,"close":11.07}
{"ticker":"TAHO","date":"2015-03-18","pret":0.02578,"close":11.52}
{"ticker":"TAHO","date":"2015-03-19","pret":0.04097,"close":11.49}
{"ticker":"TAHO","date":"2015-03-20","pret":0.00869,"close":11.83}
{"ticker":"TAHO","date":"2015-03-23","pret":0.02646,"close":12.07}
{"ticker":"TAHO","date":"2015-03-24","pret":0.01836,"close":12.36}
{"ticker":"TAHO","date":"2015-03-25","pret":0.02854,"close":12.45}
{"ticker":"TAHO","date":"2015-03-26","pret":0.01674,"close":12.06}
{"ticker":"TAHO","date":"2015-03-27","pret":-0.06364,"close":11.7}
{"ticker":"TAHO","date":"2015-03-30","pret":-0.03428,"close":11.58}
{"ticker":"TAHO","date":"2015-03-31","pret":0.00522,"close":10.96}
{"ticker":"TAHO","date":"2015-04-01","pret":-0.02636,"close":11.5}
{"ticker":"TAHO","date":"2015-04-02","pret":0.01853,"close":11.94}
{"ticker":"TAHO","date":"2015-04-06","pret":0.09181,"close":12.54}
{"ticker":"TAHO","date":"2015-04-07","pret":-0.004,"close":12.32}
{"ticker":"TAHO","date":"2015-04-08","pret":-0.00885,"close":12.29}
{"ticker":"TAHO","date":"2015-04-09","pret":-0.01056,"close":12.17}
{"ticker":"TAHO","date":"2015-04-10","pret":0.0057,"close":11.97}
{"ticker":"TAHO","date":"2015-04-13","pret":-0.02966,"close":11.65}
{"ticker":"TAHO","date":"2015-04-14","pret":-0.02798,"close":11.6}
{"ticker":"TAHO","date":"2015-04-15","pret":0.00515,"close":11.63}
{"ticker":"TAHO","date":"2015-04-16","pret":-0.00515,"close":11.28}
{"ticker":"TAHO","date":"2015-04-17","pret":-0.02261,"close":11.48}
{"ticker":"TAHO","date":"2015-04-20","pret":0.00701,"close":11.87}
{"ticker":"TAHO","date":"2015-04-21","pret":0.03265,"close":12.05}
{"ticker":"TAHO","date":"2015-04-22","pret":0.01427,"close":11.57}
{"ticker":"TAHO","date":"2015-04-23","pret":-0.03649,"close":11.83}
{"ticker":"TAHO","date":"2015-04-24","pret":0.02222,"close":11.88}
{"ticker":"TAHO","date":"2015-04-27","pret":0.01176,"close":12.36}
{"ticker":"TAHO","date":"2015-04-28","pret":0.03287,"close":12.65}
{"ticker":"TAHO","date":"2015-04-29","pret":0.03417,"close":13.51}
{"ticker":"TAHO","date":"2015-04-30","pret":0.03001,"close":14.11}
{"ticker":"TAHO","date":"2015-05-01","pret":0.04955,"close":14.02}
{"ticker":"TAHO","date":"2015-05-04","pret":0.02283,"close":14.02}
{"ticker":"TAHO","date":"2015-05-05","pret":-0.00424,"close":13.94}
{"ticker":"TAHO","date":"2015-05-06","pret":-0.00284,"close":13.93}
{"ticker":"TAHO","date":"2015-05-07","pret":-0.02736,"close":13.83}
{"ticker":"TAHO","date":"2015-05-08","pret":0.01593,"close":13.8}
{"ticker":"TAHO","date":"2015-05-11","pret":-0.01083,"close":13.73}
{"ticker":"TAHO","date":"2015-05-12","pret":0,"close":13.96}
{"ticker":"TAHO","date":"2015-05-13","pret":0.02581,"close":14.18}
{"ticker":"TAHO","date":"2015-05-14","pret":0.01056,"close":14.65}
{"ticker":"TAHO","date":"2015-05-15","pret":0.01873,"close":14.64}
{"ticker":"TAHO","date":"2015-05-18","pret":0.0089,"close":14.67}
{"ticker":"TAHO","date":"2015-05-19","pret":-0.01234,"close":13.89}
{"ticker":"TAHO","date":"2015-05-20","pret":-0.04298,"close":14.22}
{"ticker":"TAHO","date":"2015-05-21","pret":0.02418,"close":14.24}
{"ticker":"TAHO","date":"2015-05-22","pret":-0.00847,"close":14.04}
{"ticker":"TAHO","date":"2015-05-26","pret":-0.03168,"close":13.4}
{"ticker":"TAHO","date":"2015-05-27","pret":-0.014,"close":13.39}
{"ticker":"TAHO","date":"2015-05-28","pret":-0.0142,"close":13.62}
{"ticker":"TAHO","date":"2015-05-29","pret":0.02673,"close":13.93}
{"ticker":"TAHO","date":"2015-06-01","pret":0.02674,"close":13.86}
{"ticker":"TAHO","date":"2015-06-02","pret":-0.005,"close":14.44}
{"ticker":"TAHO","date":"2015-06-03","pret":0.02897,"close":14.42}
{"ticker":"TAHO","date":"2015-06-04","pret":-0.00419,"close":14.15}
{"ticker":"TAHO","date":"2015-06-05","pret":-0.01835,"close":14.2}
{"ticker":"TAHO","date":"2015-06-08","pret":0.00922,"close":14.23}
{"ticker":"TAHO","date":"2015-06-09","pret":0.01262,"close":14.21}
{"ticker":"TAHO","date":"2015-06-10","pret":0.00971,"close":14.61}
{"ticker":"TAHO","date":"2015-06-11","pret":0.00069,"close":14.57}
{"ticker":"TAHO","date":"2015-06-12","pret":0.00276,"close":14.56}
{"ticker":"TAHO","date":"2015-06-15","pret":0.0184,"close":15.01}
{"ticker":"TAHO","date":"2015-06-16","pret":-0.09261,"close":13.62}
{"ticker":"TAHO","date":"2015-06-17","pret":0.00958,"close":13.88}
{"ticker":"TAHO","date":"2015-06-18","pret":0.02892,"close":13.86}
{"ticker":"TAHO","date":"2015-06-19","pret":-0.02089,"close":13.79}
{"ticker":"TAHO","date":"2015-06-22","pret":-0.0073,"close":13.44}
{"ticker":"TAHO","date":"2015-06-23","pret":-0.0118,"close":13.23}
{"ticker":"TAHO","date":"2015-06-24","pret":-0.02402,"close":13.05}
{"ticker":"TAHO","date":"2015-06-25","pret":-0.00993,"close":12.97}
{"ticker":"TAHO","date":"2015-06-26","pret":-0.00616,"close":12.85}
{"ticker":"TAHO","date":"2015-06-29","pret":-0.01165,"close":12.68}
{"ticker":"TAHO","date":"2015-06-30","pret":-0.00235,"close":12.13}
{"ticker":"TAHO","date":"2015-07-01","pret":-0.05389,"close":12.24}
{"ticker":"TAHO","date":"2015-07-02","pret":0.0115,"close":12.16}
{"ticker":"TAHO","date":"2015-07-06","pret":-0.01316,"close":12.3}
{"ticker":"TAHO","date":"2015-07-07","pret":0.00413,"close":11.71}
{"ticker":"TAHO","date":"2015-07-08","pret":-0.03695,"close":11.45}
{"ticker":"TAHO","date":"2015-07-09","pret":-0.01118,"close":11.35}
{"ticker":"TAHO","date":"2015-07-10","pret":-0.01922,"close":11.25}
{"ticker":"TAHO","date":"2015-07-13","pret":-0.03044,"close":11.25}
{"ticker":"TAHO","date":"2015-07-14","pret":0.01534,"close":11.44}
{"ticker":"TAHO","date":"2015-07-15","pret":0.0098,"close":10.86}
{"ticker":"TAHO","date":"2015-07-16","pret":-0.04441,"close":10.7}
{"ticker":"TAHO","date":"2015-07-17","pret":-0.01212,"close":9.85}
{"ticker":"TAHO","date":"2015-07-20","pret":-0.11731,"close":8.65}
{"ticker":"TAHO","date":"2015-07-21","pret":-0.07671,"close":8.85}
{"ticker":"TAHO","date":"2015-07-22","pret":-0.01376,"close":8.63}
{"ticker":"TAHO","date":"2015-07-23","pret":0.01034,"close":8.32}
{"ticker":"TAHO","date":"2015-07-24","pret":-0.07349,"close":8.38}
{"ticker":"TAHO","date":"2015-07-27","pret":0.0231,"close":8.08}
{"ticker":"TAHO","date":"2015-07-28","pret":-0.02803,"close":8.16}
{"ticker":"TAHO","date":"2015-07-29","pret":0.0037,"close":8.27}
{"ticker":"TAHO","date":"2015-07-30","pret":-0.0037,"close":7.82}
{"ticker":"TAHO","date":"2015-07-31","pret":-0.01119,"close":8.13}
{"ticker":"TAHO","date":"2015-08-03","pret":0.01242,"close":8.04}
{"ticker":"TAHO","date":"2015-08-04","pret":0.00738,"close":8.03}
{"ticker":"TAHO","date":"2015-08-05","pret":-0.01731,"close":7.54}
{"ticker":"TAHO","date":"2015-08-06","pret":-0.05774,"close":8.05}
{"ticker":"TAHO","date":"2015-08-07","pret":0.05899,"close":8}
{"ticker":"TAHO","date":"2015-08-10","pret":0.00744,"close":8.89}
{"ticker":"TAHO","date":"2015-08-11","pret":0.10102,"close":8.99}
{"ticker":"TAHO","date":"2015-08-12","pret":0.02537,"close":9.71}
{"ticker":"TAHO","date":"2015-08-13","pret":0.02793,"close":9.1}
{"ticker":"TAHO","date":"2015-08-14","pret":-0.01709,"close":8.95}
{"ticker":"TAHO","date":"2015-08-17","pret":-0.02069,"close":9.29}
{"ticker":"TAHO","date":"2015-08-18","pret":0.0022,"close":9.16}
{"ticker":"TAHO","date":"2015-08-19","pret":0.00765,"close":9.48}
{"ticker":"TAHO","date":"2015-08-20","pret":0.06024,"close":9.75}
{"ticker":"TAHO","date":"2015-08-21","pret":0.00103,"close":9.41}
{"ticker":"TAHO","date":"2015-08-24","pret":-0.07442,"close":8.56}
{"ticker":"TAHO","date":"2015-08-25","pret":-0.04631,"close":8.17}
{"ticker":"TAHO","date":"2015-08-26","pret":-0.06941,"close":7.72}
{"ticker":"TAHO","date":"2015-08-27","pret":-0.03275,"close":8.44}
{"ticker":"TAHO","date":"2015-08-28","pret":0.07876,"close":8.77}
{"ticker":"TAHO","date":"2015-08-31","pret":0.01527,"close":8.37}
{"ticker":"TAHO","date":"2015-09-01","pret":-0.01172,"close":8.13}
{"ticker":"TAHO","date":"2015-09-02","pret":-0.03724,"close":7.94}
{"ticker":"TAHO","date":"2015-09-03","pret":-0.04634,"close":8}
{"ticker":"TAHO","date":"2015-09-04","pret":0.01653,"close":7.89}
{"ticker":"TAHO","date":"2015-09-08","pret":0.01128,"close":8.32}
{"ticker":"TAHO","date":"2015-09-09","pret":0.01975,"close":7.8}
{"ticker":"TAHO","date":"2015-09-10","pret":-0.03104,"close":7.71}
{"ticker":"TAHO","date":"2015-09-11","pret":-0.03595,"close":7.77}
{"ticker":"TAHO","date":"2015-09-14","pret":0.01556,"close":7.47}
{"ticker":"TAHO","date":"2015-09-15","pret":-0.0434,"close":7.64}
{"ticker":"TAHO","date":"2015-09-16","pret":0.04981,"close":8.15}
{"ticker":"TAHO","date":"2015-09-17","pret":0.03147,"close":8.35}
{"ticker":"TAHO","date":"2015-09-18","pret":0.06128,"close":8.47}
{"ticker":"TAHO","date":"2015-09-21","pret":-0.02359,"close":8.32}
{"ticker":"TAHO","date":"2015-09-22","pret":-0.03275,"close":7.97}
{"ticker":"TAHO","date":"2015-09-23","pret":0.00369,"close":7.92}
{"ticker":"TAHO","date":"2015-09-24","pret":-0.00369,"close":8.35}
{"ticker":"TAHO","date":"2015-09-25","pret":0.01226,"close":8.29}
{"ticker":"TAHO","date":"2015-09-28","pret":-0.01844,"close":7.68}
{"ticker":"TAHO","date":"2015-09-29","pret":-0.04051,"close":7.62}
{"ticker":"TAHO","date":"2015-09-30","pret":-0.02618,"close":7.74}
{"ticker":"TAHO","date":"2015-10-01","pret":0.03646,"close":7.69}
{"ticker":"TAHO","date":"2015-10-02","pret":0.02401,"close":8.68}
{"ticker":"TAHO","date":"2015-10-05","pret":0.09292,"close":9.08}
{"ticker":"TAHO","date":"2015-10-06","pret":0.03246,"close":9.57}
{"ticker":"TAHO","date":"2015-10-07","pret":0.05985,"close":9.52}
{"ticker":"TAHO","date":"2015-10-08","pret":-0.01253,"close":9.41}
{"ticker":"TAHO","date":"2015-10-09","pret":0.01873,"close":9.63}
{"ticker":"TAHO","date":"2015-10-12","pret":0.01331,"close":9.21}
{"ticker":"TAHO","date":"2015-10-13","pret":-0.05974,"close":9.42}
{"ticker":"TAHO","date":"2015-10-14","pret":0.03397,"close":9.8}
{"ticker":"TAHO","date":"2015-10-15","pret":0.02474,"close":9.75}
{"ticker":"TAHO","date":"2015-10-16","pret":-0.0051,"close":9.3}
{"ticker":"TAHO","date":"2015-10-19","pret":-0.05469,"close":8.61}
{"ticker":"TAHO","date":"2015-10-20","pret":-0.05443,"close":9.12}
{"ticker":"TAHO","date":"2015-10-21","pret":0.01922,"close":8.68}
{"ticker":"TAHO","date":"2015-10-22","pret":-0.0307,"close":8.85}
{"ticker":"TAHO","date":"2015-10-23","pret":0.02509,"close":9.06}
{"ticker":"TAHO","date":"2015-10-26","pret":0.01786,"close":8.85}
{"ticker":"TAHO","date":"2015-10-27","pret":-0.02804,"close":8.8}
{"ticker":"TAHO","date":"2015-10-28","pret":0.03136,"close":8.92}
{"ticker":"TAHO","date":"2015-10-29","pret":-0.02795,"close":8.42}
{"ticker":"TAHO","date":"2015-10-30","pret":-0.04641,"close":8.35}
{"ticker":"TAHO","date":"2015-11-02","pret":-0.01677,"close":8.53}
{"ticker":"TAHO","date":"2015-11-03","pret":0.01795,"close":8.39}
{"ticker":"TAHO","date":"2015-11-04","pret":0.00237,"close":8.15}
{"ticker":"TAHO","date":"2015-11-05","pret":-0.03615,"close":7.95}
{"ticker":"TAHO","date":"2015-11-06","pret":-0.0594,"close":7.52}
{"ticker":"TAHO","date":"2015-11-09","pret":-0.02105,"close":7.76}
{"ticker":"TAHO","date":"2015-11-10","pret":0.01714,"close":7.57}
{"ticker":"TAHO","date":"2015-11-11","pret":-0.01051,"close":7.56}
{"ticker":"TAHO","date":"2015-11-12","pret":-0.02271,"close":7.6}
{"ticker":"TAHO","date":"2015-11-13","pret":0.03192,"close":8.48}
{"ticker":"TAHO","date":"2015-11-16","pret":0.11253,"close":8.62}
{"ticker":"TAHO","date":"2015-11-17","pret":-0.00352,"close":8.16}
{"ticker":"TAHO","date":"2015-11-18","pret":-0.03828,"close":8.45}
{"ticker":"TAHO","date":"2015-11-19","pret":0.03358,"close":8.69}
{"ticker":"TAHO","date":"2015-11-20","pret":0.0302,"close":8.38}
{"ticker":"TAHO","date":"2015-11-23","pret":-0.04805,"close":8.39}
{"ticker":"TAHO","date":"2015-11-24","pret":0.03538,"close":8.87}
{"ticker":"TAHO","date":"2015-11-25","pret":0.00693,"close":8.87}
{"ticker":"TAHO","date":"2015-11-26"}
{"ticker":"TAHO","date":"2015-11-27","pret":-0.01507,"close":8.91}
{"ticker":"TAHO","date":"2015-11-30","pret":0.04678,"close":8.81}
{"ticker":"TAHO","date":"2015-12-01","pret":-0.01008,"close":9.07}
{"ticker":"TAHO","date":"2015-12-02","pret":-0.01132,"close":9.1}
{"ticker":"TAHO","date":"2015-12-03","pret":0.04673,"close":9.2}
{"ticker":"TAHO","date":"2015-12-04","pret":0.00326,"close":9.66}
{"ticker":"TAHO","date":"2015-12-07","pret":0.0054,"close":9.05}
{"ticker":"TAHO","date":"2015-12-08","pret":-0.03064,"close":8.63}
{"ticker":"TAHO","date":"2015-12-09","pret":-0.00893,"close":8.84}
{"ticker":"TAHO","date":"2015-12-10","pret":-0.01696,"close":8.98}
{"ticker":"TAHO","date":"2015-12-11","pret":0.00795,"close":9}
{"ticker":"TAHO","date":"2015-12-14","pret":0.01125,"close":8.51}
{"ticker":"TAHO","date":"2015-12-15","pret":-0.04344,"close":8.4}
{"ticker":"TAHO","date":"2015-12-16","pret":0.01277,"close":8.74}
{"ticker":"TAHO","date":"2015-12-17"}
{"ticker":"TAHO","date":"2015-12-18","pret":-0.05452,"close":8.24}
{"ticker":"TAHO","date":"2015-12-21","pret":0.03118,"close":8.35}
{"ticker":"TAHO","date":"2015-12-22","pret":-0.02028,"close":8.44}
{"ticker":"TAHO","date":"2015-12-23","pret":0.0285,"close":8.68}
{"ticker":"TAHO","date":"2015-12-24","pret":0.022,"close":8.89}
{"ticker":"TAHO","date":"2015-12-28","pret":-0.00459,"close":8.43}
{"ticker":"TAHO","date":"2015-12-29","pret":-0.01976,"close":8.56}
{"ticker":"TAHO","date":"2015-12-30","pret":-0.02135,"close":8.53}
{"ticker":"TAHO","date":"2015-12-31","pret":0.02018,"close":8.67}
{"ticker":"TAHO","date":"2016-01-04","pret":0.04481,"close":8.84}
{"ticker":"TAHO","date":"2016-01-05","pret":-0.00112,"close":8.73}
{"ticker":"TAL","date":"2015-01-02","pret":0.00251,"close":43.13}
{"ticker":"TAL","date":"2015-01-05","pret":-0.02797,"close":41.95}
{"ticker":"TAL","date":"2015-01-06","pret":-0.01726,"close":40.65}
{"ticker":"TAL","date":"2015-01-07","pret":-0.0217,"close":40.71}
{"ticker":"TAL","date":"2015-01-08","pret":0,"close":41.44}
{"ticker":"TAL","date":"2015-01-09","pret":0.01211,"close":40.71}
{"ticker":"TAL","date":"2015-01-12","pret":-0.01749,"close":40.96}
{"ticker":"TAL","date":"2015-01-13","pret":0.01145,"close":41.62}
{"ticker":"TAL","date":"2015-01-14","pret":-0.00778,"close":41.22}
{"ticker":"TAL","date":"2015-01-15","pret":0.00948,"close":41.11}
{"ticker":"TAL","date":"2015-01-16","pret":-0.00655,"close":41.69}
{"ticker":"TAL","date":"2015-01-20","pret":0.01809,"close":41.59}
{"ticker":"TAL","date":"2015-01-21","pret":-0.00961,"close":41.94}
{"ticker":"TAL","date":"2015-01-22","pret":0.02267,"close":43.26}
{"ticker":"TAL","date":"2015-01-23","pret":0.02009,"close":42.6}
{"ticker":"TAL","date":"2015-01-26","pret":-0.01562,"close":43.27}
{"ticker":"TAL","date":"2015-01-27","pret":0.00328,"close":43.06}
{"ticker":"TAL","date":"2015-01-28","pret":0.0158,"close":41.93}
{"ticker":"TAL","date":"2015-01-29","pret":-0.03256,"close":42.38}
{"ticker":"TAL","date":"2015-01-30","pret":0.00024,"close":40.65}
{"ticker":"TAL","date":"2015-02-02","pret":-0.0334,"close":41.84}
{"ticker":"TAL","date":"2015-02-03","pret":0.0303,"close":42.7}
{"ticker":"TAL","date":"2015-02-04","pret":0.01775,"close":42.08}
{"ticker":"TAL","date":"2015-02-05","pret":-0.0118,"close":41.92}
{"ticker":"TAL","date":"2015-02-06","pret":-0.0019,"close":42.24}
{"ticker":"TAL","date":"2015-02-09","pret":-0.00405,"close":41.12}
{"ticker":"TAL","date":"2015-02-10","pret":-0.01443,"close":40.96}
{"ticker":"TAL","date":"2015-02-11","pret":-0.0117,"close":41.08}
{"ticker":"TAL","date":"2015-02-12","pret":0.02254,"close":40.63}
{"ticker":"TAL","date":"2015-02-13","pret":-0.02868,"close":41}
{"ticker":"TAL","date":"2015-02-17","pret":0.0081,"close":41}
{"ticker":"TAL","date":"2015-02-18","pret":0.00098,"close":41.11}
{"ticker":"TAL","date":"2015-02-19","pret":0.00463,"close":41.35}
{"ticker":"TAL","date":"2015-02-20","pret":0.00606,"close":41.77}
{"ticker":"TAL","date":"2015-02-23","pret":0.01178,"close":41.95}
{"ticker":"TAL","date":"2015-02-24","pret":0.00358,"close":42.26}
{"ticker":"TAL","date":"2015-02-25","pret":0.00617,"close":42.32}
{"ticker":"TAL","date":"2015-02-26","pret":0.00142,"close":42.55}
{"ticker":"TAL","date":"2015-02-27","pret":-0.01117,"close":41.73}
{"ticker":"TAL","date":"2015-03-02","pret":-0.00167,"close":41.91}
{"ticker":"TAL","date":"2015-03-03","pret":0.00239,"close":41.9}
{"ticker":"TAL","date":"2015-03-04","pret":-0.00647,"close":41.26}
{"ticker":"TAL","date":"2015-03-05","pret":-0.00748,"close":41.09}
{"ticker":"TAL","date":"2015-03-06","pret":-0.01169,"close":40.47}
{"ticker":"TAL","date":"2015-03-09","pret":-0.00565,"close":40.54}
{"ticker":"TAL","date":"2015-03-10","pret":-0.01264,"close":39.84}
{"ticker":"TAL","date":"2015-03-11","pret":-0.00325,"close":39.65}
{"ticker":"TAL","date":"2015-03-12","pret":-0.001,"close":40.03}
{"ticker":"TAL","date":"2015-03-13","pret":-0.0005,"close":39.98}
{"ticker":"TAL","date":"2015-03-16","pret":0.006,"close":39.98}
{"ticker":"TAL","date":"2015-03-17","pret":-0.00851,"close":40.54}
{"ticker":"TAL","date":"2015-03-18","pret":0.01546,"close":41.25}
{"ticker":"TAL","date":"2015-03-19","pret":0.01571,"close":41.4}
{"ticker":"TAL","date":"2015-03-20","pret":0.01379,"close":42.18}
{"ticker":"TAL","date":"2015-03-23","pret":0.01004,"close":42.31}
{"ticker":"TAL","date":"2015-03-24","pret":0.00853,"close":42.58}
{"ticker":"TAL","date":"2015-03-25","pret":0.0033,"close":40.98}
{"ticker":"TAL","date":"2015-03-26","pret":-0.03932,"close":40.97}
{"ticker":"TAL","date":"2015-03-27","pret":0.00195,"close":41.2}
{"ticker":"TAL","date":"2015-03-30","pret":0.0114,"close":41.35}
{"ticker":"TAL","date":"2015-03-31","pret":-0.01214,"close":40.73}
{"ticker":"TAL","date":"2015-04-01","pret":-0.00834,"close":40.83}
{"ticker":"TAL","date":"2015-04-02","pret":0.00393,"close":41.09}
{"ticker":"TAL","date":"2015-04-06","pret":0.00294,"close":41.48}
{"ticker":"TAL","date":"2015-04-07","pret":0.01312,"close":41.63}
{"ticker":"TAL","date":"2015-04-08","pret":0.00913,"close":41.75}
{"ticker":"TAL","date":"2015-04-09","pret":-0.00144,"close":41.54}
{"ticker":"TAL","date":"2015-04-10","pret":-0.00144,"close":41.79}
{"ticker":"TAL","date":"2015-04-13","pret":0.00455,"close":41.55}
{"ticker":"TAL","date":"2015-04-14","pret":-0.00695,"close":41.79}
{"ticker":"TAL","date":"2015-04-15","pret":0.00981,"close":42.43}
{"ticker":"TAL","date":"2015-04-16","pret":0.00995,"close":42.25}
{"ticker":"TAL","date":"2015-04-17","pret":-0.01066,"close":41.82}
{"ticker":"TAL","date":"2015-04-20","pret":0,"close":42.71}
{"ticker":"TAL","date":"2015-04-21","pret":0.02168,"close":41.81}
{"ticker":"TAL","date":"2015-04-22","pret":-0.0291,"close":41.62}
{"ticker":"TAL","date":"2015-04-23","pret":-0.00216,"close":41.78}
{"ticker":"TAL","date":"2015-04-24","pret":0.00552,"close":41.76}
{"ticker":"TAL","date":"2015-04-27","pret":0.00096,"close":41.89}
{"ticker":"TAL","date":"2015-04-28","pret":0,"close":42.36}
{"ticker":"TAL","date":"2015-04-29","pret":0.00501,"close":41.47}
{"ticker":"TAL","date":"2015-04-30","pret":-0.02529,"close":38.54}
{"ticker":"TAL","date":"2015-05-01","pret":-0.0752,"close":37.32}
{"ticker":"TAL","date":"2015-05-04","pret":-0.01804,"close":37.1}
{"ticker":"TAL","date":"2015-05-05","pret":-0.00672,"close":37.53}
{"ticker":"TAL","date":"2015-05-06","pret":0.01392,"close":37.32}
{"ticker":"TAL","date":"2015-05-07","pret":-0.01042,"close":37.24}
{"ticker":"TAL","date":"2015-05-08","pret":0.00989,"close":37.23}
{"ticker":"TAL","date":"2015-05-11","pret":-0.00855,"close":36.93}
{"ticker":"TAL","date":"2015-05-12","pret":-0.0116,"close":37.18}
{"ticker":"TAL","date":"2015-05-13","pret":0.01241,"close":37.3}
{"ticker":"TAL","date":"2015-05-14","pret":0.00321,"close":37.44}
{"ticker":"TAL","date":"2015-05-15","pret":0.0008,"close":37.56}
{"ticker":"TAL","date":"2015-05-18","pret":0.00267,"close":37.71}
{"ticker":"TAL","date":"2015-05-19","pret":0,"close":37.57}
{"ticker":"TAL","date":"2015-05-20","pret":0.00213,"close":37.73}
{"ticker":"TAL","date":"2015-05-21","pret":0.00265,"close":37.69}
{"ticker":"TAL","date":"2015-05-22","pret":-0.00133,"close":37.52}
{"ticker":"TAL","date":"2015-05-26","pret":-0.00585,"close":36.78}
{"ticker":"TAL","date":"2015-05-27","pret":-0.02131,"close":37.14}
{"ticker":"TAL","date":"2015-05-28","pret":0.00896,"close":36.6}
{"ticker":"TAL","date":"2015-05-29","pret":-0.0136,"close":36.29}
{"ticker":"TAL","date":"2015-06-01","pret":-0.02104,"close":35.46}
{"ticker":"TAL","date":"2015-06-02","pret":-0.0121,"close":35.6}
{"ticker":"TAL","date":"2015-06-03","pret":0.01098,"close":35.55}
{"ticker":"TAL","date":"2015-06-04","pret":-0.01098,"close":35.11}
{"ticker":"TAL","date":"2015-06-05","pret":-0.00796,"close":35.25}
{"ticker":"TAL","date":"2015-06-08","pret":0.00569,"close":35.08}
{"ticker":"TAL","date":"2015-06-09","pret":-0.00541,"close":35.07}
{"ticker":"TAL","date":"2015-06-10","pret":0.00512,"close":35.38}
{"ticker":"TAL","date":"2015-06-11","pret":0.0034,"close":35.6}
{"ticker":"TAL","date":"2015-06-12","pret":0.00395,"close":35.55}
{"ticker":"TAL","date":"2015-06-15","pret":-0.00395,"close":35.75}
{"ticker":"TAL","date":"2015-06-16","pret":0.00985,"close":35.79}
{"ticker":"TAL","date":"2015-06-17","pret":0.00447,"close":35.67}
{"ticker":"TAL","date":"2015-06-18","pret":-0.00195,"close":35.98}
{"ticker":"TAL","date":"2015-06-19","pret":0.00641,"close":35.75}
{"ticker":"TAL","date":"2015-06-22","pret":-0.00306,"close":35.67}
{"ticker":"TAL","date":"2015-06-23","pret":-0.00586,"close":36}
{"ticker":"TAL","date":"2015-06-24","pret":0.00614,"close":35.46}
{"ticker":"TAL","date":"2015-06-25","pret":-0.01458,"close":33.72}
{"ticker":"TAL","date":"2015-06-26","pret":-0.04773,"close":33.27}
{"ticker":"TAL","date":"2015-06-29","pret":-0.02217,"close":31.33}
{"ticker":"TAL","date":"2015-06-30","pret":-0.04176,"close":31.6}
{"ticker":"TAL","date":"2015-07-01","pret":0.00724,"close":31.51}
{"ticker":"TAL","date":"2015-07-02","pret":-0.01358,"close":31.46}
{"ticker":"TAL","date":"2015-07-06","pret":-0.00894,"close":31.28}
{"ticker":"TAL","date":"2015-07-07","pret":0.00352,"close":30.54}
{"ticker":"TAL","date":"2015-07-08","pret":-0.03446,"close":29.52}
{"ticker":"TAL","date":"2015-07-09","pret":-0.01601,"close":29.78}
{"ticker":"TAL","date":"2015-07-10","pret":0.01103,"close":30.01}
{"ticker":"TAL","date":"2015-07-13","pret":0.00597,"close":30.94}
{"ticker":"TAL","date":"2015-07-14","pret":0.01931,"close":30.79}
{"ticker":"TAL","date":"2015-07-15","pret":-0.00162,"close":30.72}
{"ticker":"TAL","date":"2015-07-16","pret":0.00583,"close":30.97}
{"ticker":"TAL","date":"2015-07-17","pret":-0.00323,"close":30.57}
{"ticker":"TAL","date":"2015-07-20","pret":-0.0065,"close":30.07}
{"ticker":"TAL","date":"2015-07-21","pret":-0.02341,"close":29.46}
{"ticker":"TAL","date":"2015-07-22","pret":-0.01886,"close":29.5}
{"ticker":"TAL","date":"2015-07-23","pret":0.00306,"close":28.53}
{"ticker":"TAL","date":"2015-07-24","pret":-0.03449,"close":27.85}
{"ticker":"TAL","date":"2015-07-27","pret":-0.03064,"close":26.93}
{"ticker":"TAL","date":"2015-07-28","pret":-0.02528,"close":26.74}
{"ticker":"TAL","date":"2015-07-29","pret":-0.00596,"close":26.76}
{"ticker":"TAL","date":"2015-07-30","pret":-0.01202,"close":22.95}
{"ticker":"TAL","date":"2015-07-31","pret":-0.15277,"close":19.8}
{"ticker":"TAL","date":"2015-08-03","pret":-0.12751,"close":20.91}
{"ticker":"TAL","date":"2015-08-04","pret":0.04258,"close":20.55}
{"ticker":"TAL","date":"2015-08-05","pret":-0.04058,"close":18.4}
{"ticker":"TAL","date":"2015-08-06","pret":-0.07942,"close":18.9}
{"ticker":"TAL","date":"2015-08-07","pret":0.01661,"close":19.5}
{"ticker":"TAL","date":"2015-08-10","pret":0.03549,"close":19.86}
{"ticker":"TAL","date":"2015-08-11","pret":0.01122,"close":19.31}
{"ticker":"TAL","date":"2015-08-12","pret":-0.02829,"close":19.3}
{"ticker":"TAL","date":"2015-08-13","pret":0.01038,"close":18.42}
{"ticker":"TAL","date":"2015-08-14","pret":-0.05192,"close":18.39}
{"ticker":"TAL","date":"2015-08-17","pret":-0.00327,"close":18.26}
{"ticker":"TAL","date":"2015-08-18","pret":-0.00712,"close":17.7}
{"ticker":"TAL","date":"2015-08-19","pret":-0.03523,"close":17.2}
{"ticker":"TAL","date":"2015-08-20","pret":-0.02711,"close":16.51}
{"ticker":"TAL","date":"2015-08-21","pret":-0.04424,"close":16.87}
{"ticker":"TAL","date":"2015-08-24","pret":-0.01664,"close":16.45}
{"ticker":"TAL","date":"2015-08-25","pret":0.05089,"close":16.47}
{"ticker":"TAL","date":"2015-08-26","pret":-0.00771,"close":16.89}
{"ticker":"TAL","date":"2015-08-27","pret":0.01653,"close":17.73}
{"ticker":"TAL","date":"2015-08-28","pret":0.03396,"close":17.82}
{"ticker":"TAL","date":"2015-08-31","pret":-0.04337,"close":18.33}
{"ticker":"TAL","date":"2015-09-01","pret":0.0563,"close":17.04}
{"ticker":"TAL","date":"2015-09-02","pret":-0.04106,"close":17.3}
{"ticker":"TAL","date":"2015-09-03","pret":0.01387,"close":16.92}
{"ticker":"TAL","date":"2015-09-04","pret":-0.03982,"close":16.52}
{"ticker":"TAL","date":"2015-09-08","pret":0.0006,"close":16.34}
{"ticker":"TAL","date":"2015-09-09","pret":-0.01807,"close":16.15}
{"ticker":"TAL","date":"2015-09-10","pret":-0.02399,"close":16.18}
{"ticker":"TAL","date":"2015-09-11","pret":-0.01001,"close":16.01}
{"ticker":"TAL","date":"2015-09-14","pret":0.00752,"close":15.72}
{"ticker":"TAL","date":"2015-09-15","pret":-0.0189,"close":15.94}
{"ticker":"TAL","date":"2015-09-16","pret":0.01201,"close":16.43}
{"ticker":"TAL","date":"2015-09-17","pret":0.03033,"close":16.33}
{"ticker":"TAL","date":"2015-09-18","pret":-0.02282,"close":15.79}
{"ticker":"TAL","date":"2015-09-21","pret":-0.01382,"close":15.6}
{"ticker":"TAL","date":"2015-09-22","pret":-0.02303,"close":15.2}
{"ticker":"TAL","date":"2015-09-23","pret":-0.01303,"close":14.29}
{"ticker":"TAL","date":"2015-09-24","pret":-0.07063,"close":15.01}
{"ticker":"TAL","date":"2015-09-25","pret":0.06207,"close":14.48}
{"ticker":"TAL","date":"2015-09-28","pret":-0.04948,"close":13.63}
{"ticker":"TAL","date":"2015-09-29","pret":-0.0506,"close":13.35}
{"ticker":"TAL","date":"2015-09-30","pret":-0.01324,"close":13.67}
{"ticker":"TAL","date":"2015-10-01","pret":0.01835,"close":13.62}
{"ticker":"TAL","date":"2015-10-02","pret":-0.02355,"close":13.91}
{"ticker":"TAL","date":"2015-10-05","pret":0.04584,"close":15.54}
{"ticker":"TAL","date":"2015-10-06","pret":0.08582,"close":16.2}
{"ticker":"TAL","date":"2015-10-07","pret":0.06139,"close":17.05}
{"ticker":"TAL","date":"2015-10-08","pret":0.04677,"close":17.93}
{"ticker":"TAL","date":"2015-10-09","pret":0.05416,"close":18.07}
{"ticker":"TAL","date":"2015-10-12","pret":0.00939,"close":17.01}
{"ticker":"TAL","date":"2015-10-13","pret":-0.07474,"close":16.74}
{"ticker":"TAL","date":"2015-10-14","pret":-0.01132,"close":16.65}
{"ticker":"TAL","date":"2015-10-15","pret":-0.0048,"close":16.93}
{"ticker":"TAL","date":"2015-10-16","pret":0.02085,"close":16.91}
{"ticker":"TAL","date":"2015-10-19","pret":-0.01067,"close":16.19}
{"ticker":"TAL","date":"2015-10-20","pret":-0.04075,"close":17.26}
{"ticker":"TAL","date":"2015-10-21","pret":0.07069,"close":16.77}
{"ticker":"TAL","date":"2015-10-22","pret":-0.01574,"close":16.86}
{"ticker":"TAL","date":"2015-10-23","pret":-0.00648,"close":16.55}
{"ticker":"TAL","date":"2015-10-26","pret":-0.02454,"close":16.15}
{"ticker":"TAL","date":"2015-10-27","pret":-0.03015,"close":15.55}
{"ticker":"TAL","date":"2015-10-28","pret":-0.02594,"close":17.09}
{"ticker":"TAL","date":"2015-10-29","pret":0.03774,"close":17.06}
{"ticker":"TAL","date":"2015-10-30","pret":0.04644,"close":16.96}
{"ticker":"TAL","date":"2015-11-02","pret":0.00177,"close":17.57}
{"ticker":"TAL","date":"2015-11-03","pret":0.02727,"close":17.1}
{"ticker":"TAL","date":"2015-11-04","pret":-0.01849,"close":17.06}
{"ticker":"TAL","date":"2015-11-05","pret":-0.00878,"close":17.44}
{"ticker":"TAL","date":"2015-11-06","pret":0.0146,"close":17.91}
{"ticker":"TAL","date":"2015-11-09","pret":0.03307,"close":17.35}
{"ticker":"TAL","date":"2015-11-10","pret":0.10984,"close":18.85}
{"ticker":"TAL","date":"2015-11-11","pret":-0.05793,"close":18.87}
{"ticker":"TAL","date":"2015-11-12","pret":-0.0048,"close":19.37}
{"ticker":"TAL","date":"2015-11-13","pret":0.02952,"close":19.5}
{"ticker":"TAL","date":"2015-11-16","pret":0.01342,"close":20.31}
{"ticker":"TAL","date":"2015-11-17","pret":0.0253,"close":19.82}
{"ticker":"TAL","date":"2015-11-18","pret":-0.001,"close":19.99}
{"ticker":"TAL","date":"2015-11-19","pret":-0.002,"close":20.12}
{"ticker":"TAL","date":"2015-11-20","pret":0.01097,"close":20}
{"ticker":"TAL","date":"2015-11-23","pret":-0.01147,"close":20.21}
{"ticker":"TAL","date":"2015-11-24","pret":0.01345,"close":20.67}
{"ticker":"TAL","date":"2015-11-25","pret":0.01863,"close":20.82}
{"ticker":"TAL","date":"2015-11-26"}
{"ticker":"TAL","date":"2015-11-27","pret":0.00774,"close":20.55}
{"ticker":"TAL","date":"2015-11-30","pret":-0.03832,"close":20.18}
{"ticker":"TAL","date":"2015-12-01","pret":0.00699,"close":20.19}
{"ticker":"TAL","date":"2015-12-02","pret":-0.00199,"close":19.84}
{"ticker":"TAL","date":"2015-12-03","pret":-0.0065,"close":19.59}
{"ticker":"TAL","date":"2015-12-04","pret":-0.02488,"close":18.88}
{"ticker":"TAL","date":"2015-12-07","pret":-0.0463,"close":17.8}
{"ticker":"TAL","date":"2015-12-08","pret":-0.0582,"close":17.38}
{"ticker":"TAL","date":"2015-12-09","pret":-0.01033,"close":17.69}
{"ticker":"TAL","date":"2015-12-10","pret":0.01942,"close":16.99}
{"ticker":"TAL","date":"2015-12-11","pret":-0.05523,"close":16.2}
{"ticker":"TAL","date":"2015-12-14","pret":-0.03714,"close":16.67}
{"ticker":"TAL","date":"2015-12-15","pret":0.04132,"close":16.53}
{"ticker":"TAL","date":"2015-12-16","pret":-0.02045,"close":16.75}
{"ticker":"TAL","date":"2015-12-17"}
{"ticker":"TAL","date":"2015-12-18","pret":0.01148,"close":16.17}
{"ticker":"TAL","date":"2015-12-21","pret":-0.0274,"close":15.64}
{"ticker":"TAL","date":"2015-12-22","pret":-0.03774,"close":15.88}
{"ticker":"TAL","date":"2015-12-23","pret":0.02282,"close":16.73}
{"ticker":"TAL","date":"2015-12-24","pret":0.0501,"close":16.81}
{"ticker":"TAL","date":"2015-12-28","pret":-0.00778,"close":15.91}
{"ticker":"TAL","date":"2015-12-29","pret":-0.04295,"close":16.01}
{"ticker":"TAL","date":"2015-12-30","pret":-0.00503,"close":15.85}
{"ticker":"TAL","date":"2015-12-31","pret":-0.00316,"close":15.9}
{"ticker":"TAL","date":"2016-01-04","pret":-0.01272,"close":15.35}
{"ticker":"TAL","date":"2016-01-05","pret":-0.0207,"close":15.16}
{"ticker":"TAP","date":"2015-01-02","pret":-0.00827,"close":73.86}
{"ticker":"TAP","date":"2015-01-05","pret":-0.01689,"close":73.41}
{"ticker":"TAP","date":"2015-01-06","pret":0.00706,"close":73.06}
{"ticker":"TAP","date":"2015-01-07","pret":0.00122,"close":75.4}
{"ticker":"TAP","date":"2015-01-08","pret":0.04026,"close":77.73}
{"ticker":"TAP","date":"2015-01-09","pret":0.01264,"close":77.58}
{"ticker":"TAP","date":"2015-01-12","pret":-0.00798,"close":76.96}
{"ticker":"TAP","date":"2015-01-13","pret":0.00322,"close":76.17}
{"ticker":"TAP","date":"2015-01-14","pret":-0.0378,"close":74.98}
{"ticker":"TAP","date":"2015-01-15","pret":-0.00523,"close":74.56}
{"ticker":"TAP","date":"2015-01-16","pret":-0.00242,"close":75.05}
{"ticker":"TAP","date":"2015-01-20","pret":0.01909,"close":75.23}
{"ticker":"TAP","date":"2015-01-21","pret":-0.0085,"close":76.66}
{"ticker":"TAP","date":"2015-01-22","pret":0.02489,"close":78.09}
{"ticker":"TAP","date":"2015-01-23","pret":0.01574,"close":78.09}
{"ticker":"TAP","date":"2015-01-26","pret":-0.00604,"close":78.18}
{"ticker":"TAP","date":"2015-01-27","pret":-0.00465,"close":77.55}
{"ticker":"TAP","date":"2015-01-28","pret":0.00709,"close":77.21}
{"ticker":"TAP","date":"2015-01-29","pret":-0.00748,"close":78.03}
{"ticker":"TAP","date":"2015-01-30","pret":-0.00026,"close":75.93}
{"ticker":"TAP","date":"2015-02-02","pret":-0.01081,"close":76.23}
{"ticker":"TAP","date":"2015-02-03","pret":0.00457,"close":77.84}
{"ticker":"TAP","date":"2015-02-04","pret":0.0096,"close":77.67}
{"ticker":"TAP","date":"2015-02-05","pret":0.00489,"close":78.21}
{"ticker":"TAP","date":"2015-02-06","pret":0.00436,"close":77.16}
{"ticker":"TAP","date":"2015-02-09","pret":-0.01598,"close":76.34}
{"ticker":"TAP","date":"2015-02-10","pret":0.00247,"close":73.21}
{"ticker":"TAP","date":"2015-02-11","pret":-0.05639,"close":73}
{"ticker":"TAP","date":"2015-02-12","pret":0.0011,"close":73.78}
{"ticker":"TAP","date":"2015-02-13","pret":0.00805,"close":72.82}
{"ticker":"TAP","date":"2015-02-17","pret":-0.00846,"close":75.9}
{"ticker":"TAP","date":"2015-02-18","pret":0.03607,"close":76.26}
{"ticker":"TAP","date":"2015-02-19","pret":0.00554,"close":75.48}
{"ticker":"TAP","date":"2015-02-20","pret":-0.01363,"close":76.63}
{"ticker":"TAP","date":"2015-02-23","pret":0.02279,"close":76.8}
{"ticker":"TAP","date":"2015-02-24","pret":0.00117,"close":76.57}
{"ticker":"TAP","date":"2015-02-25","pret":-0.01204,"close":75.68}
{"ticker":"TAP","date":"2015-02-26","pret":-0.00515,"close":77.24}
{"ticker":"TAP","date":"2015-02-27","pret":0.02044,"close":75.89}
{"ticker":"TAP","date":"2015-03-02","pret":-0.01714,"close":75.91}
{"ticker":"TAP","date":"2015-03-03","pret":0.00013,"close":74.73}
{"ticker":"TAP","date":"2015-03-04","pret":-0.02039,"close":74.3}
{"ticker":"TAP","date":"2015-03-05","pret":0.00108,"close":74.44}
{"ticker":"TAP","date":"2015-03-06","pret":-0.00485,"close":74.23}
{"ticker":"TAP","date":"2015-03-09","pret":0.00418,"close":74.81}
{"ticker":"TAP","date":"2015-03-10","pret":-0.00418,"close":73.42}
{"ticker":"TAP","date":"2015-03-11","pret":-0.00664,"close":73.68}
{"ticker":"TAP","date":"2015-03-12","pret":0.00299,"close":75.67}
{"ticker":"TAP","date":"2015-03-13","pret":0.02544,"close":75.06}
{"ticker":"TAP","date":"2015-03-16","pret":-0.0049,"close":75.34}
{"ticker":"TAP","date":"2015-03-17","pret":-0.00546,"close":73.81}
{"ticker":"TAP","date":"2015-03-18","pret":-0.01453,"close":74.14}
{"ticker":"TAP","date":"2015-03-19","pret":0.00352,"close":73.15}
{"ticker":"TAP","date":"2015-03-20","pret":-0.00787,"close":74.57}
{"ticker":"TAP","date":"2015-03-23","pret":0.01888,"close":73.74}
{"ticker":"TAP","date":"2015-03-24","pret":-0.01399,"close":73.04}
{"ticker":"TAP","date":"2015-03-25","pret":-0.00871,"close":72}
{"ticker":"TAP","date":"2015-03-26","pret":-0.01556,"close":72.19}
{"ticker":"TAP","date":"2015-03-27","pret":0.00014,"close":73.26}
{"ticker":"TAP","date":"2015-03-30","pret":0.02033,"close":74.73}
{"ticker":"TAP","date":"2015-03-31","pret":0.01176,"close":74.45}
{"ticker":"TAP","date":"2015-04-01","pret":-0.00512,"close":74.51}
{"ticker":"TAP","date":"2015-04-02","pret":0.00754,"close":75.4}
{"ticker":"TAP","date":"2015-04-06","pret":0.00482,"close":76.16}
{"ticker":"TAP","date":"2015-04-07","pret":0.01602,"close":78.24}
{"ticker":"TAP","date":"2015-04-08","pret":0.02605,"close":78.67}
{"ticker":"TAP","date":"2015-04-09","pret":0.00638,"close":77.92}
{"ticker":"TAP","date":"2015-04-10","pret":-0.0083,"close":77.9}
{"ticker":"TAP","date":"2015-04-13","pret":-0.00026,"close":76.63}
{"ticker":"TAP","date":"2015-04-14","pret":-0.01681,"close":76.96}
{"ticker":"TAP","date":"2015-04-15","pret":0.00753,"close":76.88}
{"ticker":"TAP","date":"2015-04-16","pret":-0.00688,"close":76.91}
{"ticker":"TAP","date":"2015-04-17","pret":-0.00405,"close":76.97}
{"ticker":"TAP","date":"2015-04-20","pret":0.01093,"close":75.98}
{"ticker":"TAP","date":"2015-04-21","pret":-0.01657,"close":75.93}
{"ticker":"TAP","date":"2015-04-22","pret":-0.00092,"close":75.53}
{"ticker":"TAP","date":"2015-04-23","pret":-0.00647,"close":75.12}
{"ticker":"TAP","date":"2015-04-24","pret":0.00053,"close":75.13}
{"ticker":"TAP","date":"2015-04-27","pret":-0.00093,"close":74.6}
{"ticker":"TAP","date":"2015-04-28","pret":-0.01564,"close":74.7}
{"ticker":"TAP","date":"2015-04-29","pret":-0.00108,"close":74.07}
{"ticker":"TAP","date":"2015-04-30","pret":-0.00148,"close":73.51}
{"ticker":"TAP","date":"2015-05-01","pret":-0.00623,"close":74.04}
{"ticker":"TAP","date":"2015-05-04","pret":0.00691,"close":73.65}
{"ticker":"TAP","date":"2015-05-05","pret":-0.00813,"close":72.92}
{"ticker":"TAP","date":"2015-05-06","pret":0,"close":73.52}
{"ticker":"TAP","date":"2015-05-07","pret":-0.0045,"close":74.02}
{"ticker":"TAP","date":"2015-05-08","pret":0.01949,"close":74.55}
{"ticker":"TAP","date":"2015-05-11","pret":-0.00349,"close":74.93}
{"ticker":"TAP","date":"2015-05-12","pret":0.00202,"close":73.98}
{"ticker":"TAP","date":"2015-05-13","pret":-0.00714,"close":74.62}
{"ticker":"TAP","date":"2015-05-14","pret":0.01636,"close":75.05}
{"ticker":"TAP","date":"2015-05-15","pret":-0.00173,"close":75}
{"ticker":"TAP","date":"2015-05-18","pret":-0.00307,"close":75.61}
{"ticker":"TAP","date":"2015-05-19","pret":0.01393,"close":75.69}
{"ticker":"TAP","date":"2015-05-20","pret":-0.00066,"close":75.55}
{"ticker":"TAP","date":"2015-05-21","pret":-0.00622,"close":75.07}
{"ticker":"TAP","date":"2015-05-22","pret":-0.00626,"close":74.24}
{"ticker":"TAP","date":"2015-05-26","pret":-0.01088,"close":73.65}
{"ticker":"TAP","date":"2015-05-27","pret":-0.01072,"close":72.97}
{"ticker":"TAP","date":"2015-05-28","pret":0.0091,"close":74.54}
{"ticker":"TAP","date":"2015-05-29","pret":0.0031,"close":73.38}
{"ticker":"TAP","date":"2015-06-01","pret":-0.0118,"close":73.08}
{"ticker":"TAP","date":"2015-06-02","pret":-0.00698,"close":74.02}
{"ticker":"TAP","date":"2015-06-03","pret":0.01824,"close":74.76}
{"ticker":"TAP","date":"2015-06-04","pret":0.00229,"close":74.86}
{"ticker":"TAP","date":"2015-06-05","pret":0.00523,"close":72.61}
{"ticker":"TAP","date":"2015-06-08","pret":-0.0281,"close":72.84}
{"ticker":"TAP","date":"2015-06-09","pret":0.00426,"close":72.46}
{"ticker":"TAP","date":"2015-06-10","pret":-0.00192,"close":72.65}
{"ticker":"TAP","date":"2015-06-11","pret":0,"close":72.72}
{"ticker":"TAP","date":"2015-06-12","pret":-0.00427,"close":72.77}
{"ticker":"TAP","date":"2015-06-15","pret":-0.00124,"close":71.4}
{"ticker":"TAP","date":"2015-06-16","pret":-0.01321,"close":72.51}
{"ticker":"TAP","date":"2015-06-17","pret":0.01445,"close":72.97}
{"ticker":"TAP","date":"2015-06-18","pret":0.01247,"close":73.72}
{"ticker":"TAP","date":"2015-06-19","pret":0.00027,"close":73.18}
{"ticker":"TAP","date":"2015-06-22","pret":0.00462,"close":73.85}
{"ticker":"TAP","date":"2015-06-23","pret":-0.01447,"close":72.23}
{"ticker":"TAP","date":"2015-06-24","pret":-0.00801,"close":72.57}
{"ticker":"TAP","date":"2015-06-25","pret":0.00553,"close":72.17}
{"ticker":"TAP","date":"2015-06-26","pret":0.00096,"close":72.29}
{"ticker":"TAP","date":"2015-06-29","pret":-0.01443,"close":70.59}
{"ticker":"TAP","date":"2015-06-30","pret":-0.00434,"close":69.81}
{"ticker":"TAP","date":"2015-07-01","pret":-0.01257,"close":70.25}
{"ticker":"TAP","date":"2015-07-02","pret":-0.00456,"close":70.06}
{"ticker":"TAP","date":"2015-07-06","pret":-0.00918,"close":69.42}
{"ticker":"TAP","date":"2015-07-07","pret":-0.00014,"close":70.16}
{"ticker":"TAP","date":"2015-07-08","pret":0.01303,"close":70.09}
{"ticker":"TAP","date":"2015-07-09","pret":0.0123,"close":71.19}
{"ticker":"TAP","date":"2015-07-10","pret":0.01201,"close":71.09}
{"ticker":"TAP","date":"2015-07-13","pret":-0.00878,"close":72.17}
{"ticker":"TAP","date":"2015-07-14","pret":0.01142,"close":71.64}
{"ticker":"TAP","date":"2015-07-15","pret":-0.00625,"close":71.68}
{"ticker":"TAP","date":"2015-07-16","pret":0.00597,"close":72.18}
{"ticker":"TAP","date":"2015-07-17","pret":-0.00556,"close":71.65}
{"ticker":"TAP","date":"2015-07-20","pret":-0.00279,"close":71.72}
{"ticker":"TAP","date":"2015-07-21","pret":0.00195,"close":71.32}
{"ticker":"TAP","date":"2015-07-22","pret":-0.00657,"close":71.36}
{"ticker":"TAP","date":"2015-07-23","pret":-0.00014,"close":70.82}
{"ticker":"TAP","date":"2015-07-24","pret":-0.00563,"close":70}
{"ticker":"TAP","date":"2015-07-27","pret":-0.01909,"close":69.54}
{"ticker":"TAP","date":"2015-07-28","pret":0.00172,"close":69.31}
{"ticker":"TAP","date":"2015-07-29","pret":-0.00072,"close":70.04}
{"ticker":"TAP","date":"2015-07-30","pret":-0.00029,"close":70.07}
{"ticker":"TAP","date":"2015-07-31","pret":0.00902,"close":71.14}
{"ticker":"TAP","date":"2015-08-03","pret":0.01288,"close":70.18}
{"ticker":"TAP","date":"2015-08-04","pret":-0.01274,"close":69.59}
{"ticker":"TAP","date":"2015-08-05","pret":-0.00457,"close":70.41}
{"ticker":"TAP","date":"2015-08-06","pret":0.0339,"close":73.76}
{"ticker":"TAP","date":"2015-08-07","pret":0.01632,"close":72.99}
{"ticker":"TAP","date":"2015-08-10","pret":-0.00082,"close":72.75}
{"ticker":"TAP","date":"2015-08-11","pret":-0.01745,"close":72.52}
{"ticker":"TAP","date":"2015-08-12","pret":-0.00278,"close":72.23}
{"ticker":"TAP","date":"2015-08-13","pret":0.00291,"close":71.62}
{"ticker":"TAP","date":"2015-08-14","pret":-0.00905,"close":71.63}
{"ticker":"TAP","date":"2015-08-17","pret":-0.0035,"close":73.23}
{"ticker":"TAP","date":"2015-08-18","pret":0.02617,"close":73.27}
{"ticker":"TAP","date":"2015-08-19","pret":-0.00274,"close":73.4}
{"ticker":"TAP","date":"2015-08-20","pret":-0.00261,"close":71.99}
{"ticker":"TAP","date":"2015-08-21","pret":-0.01859,"close":69.98}
{"ticker":"TAP","date":"2015-08-24","pret":-0.07122,"close":66.48}
{"ticker":"TAP","date":"2015-08-25","pret":0.02245,"close":65.19}
{"ticker":"TAP","date":"2015-08-26","pret":-0.02275,"close":66.68}
{"ticker":"TAP","date":"2015-08-27","pret":0.00794,"close":67.1}
{"ticker":"TAP","date":"2015-08-28","pret":-0.00299,"close":67.14}
{"ticker":"TAP","date":"2015-08-31","pret":0.00329,"close":68.09}
{"ticker":"TAP","date":"2015-09-01","pret":-0.00329,"close":66.3}
{"ticker":"TAP","date":"2015-09-02","pret":0.00194,"close":66.8}
{"ticker":"TAP","date":"2015-09-03","pret":-0.00134,"close":66.96}
{"ticker":"TAP","date":"2015-09-04","pret":-0.00615,"close":67.27}
{"ticker":"TAP","date":"2015-09-08","pret":0.02658,"close":69.29}
{"ticker":"TAP","date":"2015-09-09","pret":0.02246,"close":68.44}
{"ticker":"TAP","date":"2015-09-10","pret":-0.01895,"close":69.26}
{"ticker":"TAP","date":"2015-09-11","pret":0.00698,"close":69.35}
{"ticker":"TAP","date":"2015-09-14","pret":0.0055,"close":69.09}
{"ticker":"TAP","date":"2015-09-15","pret":0.00101,"close":72.64}
{"ticker":"TAP","date":"2015-09-16","pret":0.15056,"close":82.98}
{"ticker":"TAP","date":"2015-09-17","pret":0.02569,"close":82.6}
{"ticker":"TAP","date":"2015-09-18","pret":-0.01558,"close":84.38}
{"ticker":"TAP","date":"2015-09-21","pret":0.0507,"close":83.67}
{"ticker":"TAP","date":"2015-09-22","pret":-0.035,"close":82.89}
{"ticker":"TAP","date":"2015-09-23","pret":0.00169,"close":82.79}
{"ticker":"TAP","date":"2015-09-24","pret":-0.0086,"close":81.11}
{"ticker":"TAP","date":"2015-09-25","pret":-0.00659,"close":82.3}
{"ticker":"TAP","date":"2015-09-28","pret":0.00974,"close":82.39}
{"ticker":"TAP","date":"2015-09-29","pret":0.00097,"close":82}
{"ticker":"TAP","date":"2015-09-30","pret":0.00556,"close":83.02}
{"ticker":"TAP","date":"2015-10-01","pret":-0.00024,"close":83.24}
{"ticker":"TAP","date":"2015-10-02","pret":-0.00677,"close":83.84}
{"ticker":"TAP","date":"2015-10-05","pret":0.02325,"close":84.26}
{"ticker":"TAP","date":"2015-10-06","pret":-0.02605,"close":80.99}
{"ticker":"TAP","date":"2015-10-07","pret":-0.00892,"close":82.21}
{"ticker":"TAP","date":"2015-10-08","pret":0.00587,"close":82}
{"ticker":"TAP","date":"2015-10-09","pret":-0.00073,"close":81.61}
{"ticker":"TAP","date":"2015-10-12","pret":0.00706,"close":78.75}
{"ticker":"TAP","date":"2015-10-13","pret":0.05012,"close":86.58}
{"ticker":"TAP","date":"2015-10-14","pret":0.00069,"close":86}
{"ticker":"TAP","date":"2015-10-15","pret":-0.0045,"close":87.76}
{"ticker":"TAP","date":"2015-10-16","pret":0.01857,"close":88.3}
{"ticker":"TAP","date":"2015-10-19","pret":0.00284,"close":88.13}
{"ticker":"TAP","date":"2015-10-20","pret":-0.0017,"close":88.5}
{"ticker":"TAP","date":"2015-10-21","pret":0.00532,"close":87.91}
{"ticker":"TAP","date":"2015-10-22","pret":-0.00634,"close":88.07}
{"ticker":"TAP","date":"2015-10-23","pret":0.00736,"close":88.48}
{"ticker":"TAP","date":"2015-10-26","pret":-0.00463,"close":88.24}
{"ticker":"TAP","date":"2015-10-27","pret":-0.00443,"close":86.71}
{"ticker":"TAP","date":"2015-10-28","pret":-0.01202,"close":87.97}
{"ticker":"TAP","date":"2015-10-29","pret":0.01293,"close":87.49}
{"ticker":"TAP","date":"2015-10-30","pret":-0.00023,"close":88.1}
{"ticker":"TAP","date":"2015-11-02","pret":0.00136,"close":88.71}
{"ticker":"TAP","date":"2015-11-03","pret":0.00204,"close":87.9}
{"ticker":"TAP","date":"2015-11-04","pret":-0.00397,"close":87.42}
{"ticker":"TAP","date":"2015-11-05","pret":-0.00708,"close":87.82}
{"ticker":"TAP","date":"2015-11-06","pret":0.00057,"close":87.57}
{"ticker":"TAP","date":"2015-11-09","pret":0.00092,"close":87.36}
{"ticker":"TAP","date":"2015-11-10","pret":-0.00103,"close":88.31}
{"ticker":"TAP","date":"2015-11-11","pret":0.00935,"close":92.19}
{"ticker":"TAP","date":"2015-11-12","pret":0.04134,"close":92.12}
{"ticker":"TAP","date":"2015-11-13","pret":-0.00272,"close":93.81}
{"ticker":"TAP","date":"2015-11-16","pret":0.02915,"close":93.88}
{"ticker":"TAP","date":"2015-11-17","pret":0.00032,"close":95.13}
{"ticker":"TAP","date":"2015-11-18","pret":0.01065,"close":94.09}
{"ticker":"TAP","date":"2015-11-19","pret":-0.01001,"close":93.88}
{"ticker":"TAP","date":"2015-11-20","pret":-0.00053,"close":92.5}
{"ticker":"TAP","date":"2015-11-23","pret":-0.01291,"close":92.25}
{"ticker":"TAP","date":"2015-11-24","pret":-0.01014,"close":92.11}
{"ticker":"TAP","date":"2015-11-25","pret":0.00032,"close":92.5}
{"ticker":"TAP","date":"2015-11-26"}
{"ticker":"TAP","date":"2015-11-27","pret":0.00573,"close":93.37}
{"ticker":"TAP","date":"2015-11-30","pret":0.00655,"close":92.03}
{"ticker":"TAP","date":"2015-12-01","pret":-0.0112,"close":93.17}
{"ticker":"TAP","date":"2015-12-02","pret":0.00712,"close":92.75}
{"ticker":"TAP","date":"2015-12-03","pret":-0.00323,"close":91.96}
{"ticker":"TAP","date":"2015-12-04","pret":-0.00758,"close":95.14}
{"ticker":"TAP","date":"2015-12-07","pret":0.0344,"close":94.75}
{"ticker":"TAP","date":"2015-12-08","pret":-0.00992,"close":94.59}
{"ticker":"TAP","date":"2015-12-09","pret":-0.00074,"close":93.72}
{"ticker":"TAP","date":"2015-12-10","pret":-0.0065,"close":93.39}
{"ticker":"TAP","date":"2015-12-11","pret":-0.01485,"close":92.68}
{"ticker":"TAP","date":"2015-12-14","pret":0.00357,"close":91.91}
{"ticker":"TAP","date":"2015-12-15","pret":0.00216,"close":93.72}
{"ticker":"TAP","date":"2015-12-16","pret":0.0136,"close":94.16}
{"ticker":"TAP","date":"2015-12-17"}
{"ticker":"TAP","date":"2015-12-18","pret":-0.0079,"close":92.55}
{"ticker":"TAP","date":"2015-12-21","pret":0.00118,"close":92.73}
{"ticker":"TAP","date":"2015-12-22","pret":-0.00343,"close":93.14}
{"ticker":"TAP","date":"2015-12-23","pret":0.00375,"close":93.96}
{"ticker":"TAP","date":"2015-12-24","pret":0.00672,"close":93.98}
{"ticker":"TAP","date":"2015-12-28","pret":-0.00544,"close":93.44}
{"ticker":"TAP","date":"2015-12-29","pret":0.0048,"close":94.89}
{"ticker":"TAP","date":"2015-12-30","pret":0.0109,"close":94.54}
{"ticker":"TAP","date":"2015-12-31","pret":-0.00867,"close":93.92}
{"ticker":"TAP","date":"2016-01-04","pret":-0.01314,"close":92.29}
{"ticker":"TAP","date":"2016-01-05","pret":-0.00464,"close":92.64}
{"ticker":"TASR","date":"2015-01-02","pret":-0.00523,"close":26.51}
{"ticker":"TASR","date":"2015-01-05","pret":-0.02081,"close":25.69}
{"ticker":"TASR","date":"2015-01-06","pret":-0.00153,"close":25.57}
{"ticker":"TASR","date":"2015-01-07","pret":-0.00846,"close":25.98}
{"ticker":"TASR","date":"2015-01-08","pret":0.01152,"close":26.63}
{"ticker":"TASR","date":"2015-01-09","pret":0.01628,"close":26.27}
{"ticker":"TASR","date":"2015-01-12","pret":-0.01438,"close":25.84}
{"ticker":"TASR","date":"2015-01-13","pret":-0.00497,"close":25.72}
{"ticker":"TASR","date":"2015-01-14","pret":-0.03033,"close":25.91}
{"ticker":"TASR","date":"2015-01-15","pret":0.03301,"close":25.23}
{"ticker":"TASR","date":"2015-01-16","pret":-0.03419,"close":25.36}
{"ticker":"TASR","date":"2015-01-20","pret":0.01062,"close":26.91}
{"ticker":"TASR","date":"2015-01-21","pret":0.04624,"close":26.8}
{"ticker":"TASR","date":"2015-01-22","pret":0.01151,"close":27.44}
{"ticker":"TASR","date":"2015-01-23","pret":0.01065,"close":27.61}
{"ticker":"TASR","date":"2015-01-26","pret":0.0109,"close":27.89}
{"ticker":"TASR","date":"2015-01-27","pret":-0.00762,"close":27.69}
{"ticker":"TASR","date":"2015-01-28","pret":0.01553,"close":27.28}
{"ticker":"TASR","date":"2015-01-29","pret":-0.02431,"close":27.81}
{"ticker":"TASR","date":"2015-01-30","pret":0.01059,"close":27.01}
{"ticker":"TASR","date":"2015-02-02","pret":-0.01982,"close":26.9}
{"ticker":"TASR","date":"2015-02-03","pret":-0.00297,"close":25.8}
{"ticker":"TASR","date":"2015-02-04","pret":-0.04175,"close":26.42}
{"ticker":"TASR","date":"2015-02-05","pret":0.02866,"close":26.98}
{"ticker":"TASR","date":"2015-02-06","pret":0.01607,"close":26.64}
{"ticker":"TASR","date":"2015-02-09","pret":-0.02515,"close":26.28}
{"ticker":"TASR","date":"2015-02-10","pret":0.00304,"close":26.58}
{"ticker":"TASR","date":"2015-02-11","pret":0.00416,"close":26.27}
{"ticker":"TASR","date":"2015-02-12","pret":-0.0053,"close":27.38}
{"ticker":"TASR","date":"2015-02-13","pret":0.0376,"close":26.96}
{"ticker":"TASR","date":"2015-02-17","pret":-0.01176,"close":26.87}
{"ticker":"TASR","date":"2015-02-18","pret":-0.01078,"close":26.99}
{"ticker":"TASR","date":"2015-02-19","pret":0.00298,"close":27.16}
{"ticker":"TASR","date":"2015-02-20","pret":0.01443,"close":27.58}
{"ticker":"TASR","date":"2015-02-23","pret":0.01784,"close":27.76}
{"ticker":"TASR","date":"2015-02-24","pret":-0.00361,"close":27.51}
{"ticker":"TASR","date":"2015-02-25","pret":-0.00727,"close":27.05}
{"ticker":"TASR","date":"2015-02-26","pret":-0.0679,"close":22.68}
{"ticker":"TASR","date":"2015-02-27","pret":-0.09021,"close":23.48}
{"ticker":"TASR","date":"2015-03-02","pret":-0.00043,"close":22.64}
{"ticker":"TASR","date":"2015-03-03","pret":-0.02685,"close":21.93}
{"ticker":"TASR","date":"2015-03-04","pret":-0.04627,"close":22.65}
{"ticker":"TASR","date":"2015-03-05","pret":0.0489,"close":22.54}
{"ticker":"TASR","date":"2015-03-06","pret":-0.02303,"close":22.65}
{"ticker":"TASR","date":"2015-03-09","pret":0.01247,"close":22.03}
{"ticker":"TASR","date":"2015-03-10","pret":-0.04294,"close":21.84}
{"ticker":"TASR","date":"2015-03-11","pret":0.00828,"close":22.06}
{"ticker":"TASR","date":"2015-03-12","pret":0.0289,"close":24.13}
{"ticker":"TASR","date":"2015-03-13","pret":0.07003,"close":23.93}
{"ticker":"TASR","date":"2015-03-16","pret":-0.00624,"close":23.53}
{"ticker":"TASR","date":"2015-03-17","pret":-0.02409,"close":23.44}
{"ticker":"TASR","date":"2015-03-18","pret":-0.00086,"close":23.96}
{"ticker":"TASR","date":"2015-03-19","pret":0.01992,"close":24.37}
{"ticker":"TASR","date":"2015-03-20","pret":0.0314,"close":24.09}
{"ticker":"TASR","date":"2015-03-23","pret":-0.0222,"close":24.29}
{"ticker":"TASR","date":"2015-03-24","pret":0.01404,"close":25.3}
{"ticker":"TASR","date":"2015-03-25","pret":0.03346,"close":24.35}
{"ticker":"TASR","date":"2015-03-26","pret":-0.04252,"close":24.21}
{"ticker":"TASR","date":"2015-03-27","pret":-0.00083,"close":24.06}
{"ticker":"TASR","date":"2015-03-30","pret":0,"close":24.63}
{"ticker":"TASR","date":"2015-03-31","pret":0.03058,"close":24.11}
{"ticker":"TASR","date":"2015-04-01","pret":-0.0364,"close":24.24}
{"ticker":"TASR","date":"2015-04-02","pret":0.0083,"close":24.44}
{"ticker":"TASR","date":"2015-04-06","pret":-0.00083,"close":24.51}
{"ticker":"TASR","date":"2015-04-07","pret":0.0111,"close":24.53}
{"ticker":"TASR","date":"2015-04-08","pret":0.01582,"close":25.16}
{"ticker":"TASR","date":"2015-04-09","pret":0.05557,"close":27.4}
{"ticker":"TASR","date":"2015-04-10","pret":0.04503,"close":27.07}
{"ticker":"TASR","date":"2015-04-13","pret":-0.0073,"close":27.02}
{"ticker":"TASR","date":"2015-04-14","pret":-0.00478,"close":26.83}
{"ticker":"TASR","date":"2015-04-15","pret":-0.00221,"close":27.15}
{"ticker":"TASR","date":"2015-04-16","pret":-0.00296,"close":27.83}
{"ticker":"TASR","date":"2015-04-17","pret":0.08513,"close":28.4}
{"ticker":"TASR","date":"2015-04-20","pret":-0.01369,"close":30.37}
{"ticker":"TASR","date":"2015-04-21","pret":0.03222,"close":29.5}
{"ticker":"TASR","date":"2015-04-22","pret":-0.03984,"close":29.5}
{"ticker":"TASR","date":"2015-04-23","pret":0.01654,"close":29.68}
{"ticker":"TASR","date":"2015-04-24","pret":0.01222,"close":29.67}
{"ticker":"TASR","date":"2015-04-27","pret":0.00438,"close":28.37}
{"ticker":"TASR","date":"2015-04-28","pret":-0.03106,"close":28.89}
{"ticker":"TASR","date":"2015-04-29","pret":-0.00312,"close":28.07}
{"ticker":"TASR","date":"2015-04-30","pret":0.06658,"close":30.19}
{"ticker":"TASR","date":"2015-05-01","pret":-0.00784,"close":32.37}
{"ticker":"TASR","date":"2015-05-04","pret":0.07362,"close":33.7}
{"ticker":"TASR","date":"2015-05-05","pret":0.03414,"close":34.6}
{"ticker":"TASR","date":"2015-05-06","pret":0.0293,"close":34.41}
{"ticker":"TASR","date":"2015-05-07","pret":-0.05072,"close":32.58}
{"ticker":"TASR","date":"2015-05-08","pret":-0.01393,"close":31.94}
{"ticker":"TASR","date":"2015-05-11","pret":-0.02439,"close":33.19}
{"ticker":"TASR","date":"2015-05-12","pret":0.02622,"close":33.66}
{"ticker":"TASR","date":"2015-05-13","pret":0.03441,"close":33.54}
{"ticker":"TASR","date":"2015-05-14","pret":-0.01332,"close":33.7}
{"ticker":"TASR","date":"2015-05-15","pret":0.00179,"close":32.97}
{"ticker":"TASR","date":"2015-05-18","pret":-0.05441,"close":32.43}
{"ticker":"TASR","date":"2015-05-19","pret":0.02268,"close":32.35}
{"ticker":"TASR","date":"2015-05-20","pret":-0.00802,"close":31.86}
{"ticker":"TASR","date":"2015-05-21","pret":-0.01246,"close":32.26}
{"ticker":"TASR","date":"2015-05-22","pret":0.01494,"close":31.87}
{"ticker":"TASR","date":"2015-05-26","pret":-0.01933,"close":31.3}
{"ticker":"TASR","date":"2015-05-27","pret":-0.01299,"close":31.41}
{"ticker":"TASR","date":"2015-05-28","pret":0.00255,"close":31.91}
{"ticker":"TASR","date":"2015-05-29","pret":0.00887,"close":31.58}
{"ticker":"TASR","date":"2015-06-01","pret":-0.00032,"close":30.89}
{"ticker":"TASR","date":"2015-06-02","pret":-0.02978,"close":31.51}
{"ticker":"TASR","date":"2015-06-03","pret":0.04387,"close":31.72}
{"ticker":"TASR","date":"2015-06-04","pret":-0.01947,"close":31.36}
{"ticker":"TASR","date":"2015-06-05","pret":-0.00413,"close":32.21}
{"ticker":"TASR","date":"2015-06-08","pret":0.02981,"close":32.88}
{"ticker":"TASR","date":"2015-06-09","pret":0.01777,"close":33.59}
{"ticker":"TASR","date":"2015-06-10","pret":0.0246,"close":34.96}
{"ticker":"TASR","date":"2015-06-11","pret":0.04519,"close":35.03}
{"ticker":"TASR","date":"2015-06-12","pret":-0.01627,"close":34}
{"ticker":"TASR","date":"2015-06-15","pret":-0.03039,"close":34.91}
{"ticker":"TASR","date":"2015-06-16","pret":0.03183,"close":34.6}
{"ticker":"TASR","date":"2015-06-17","pret":0.0083,"close":34.65}
{"ticker":"TASR","date":"2015-06-18","pret":0.0054,"close":34.96}
{"ticker":"TASR","date":"2015-06-19","pret":-0.00768,"close":34.56}
{"ticker":"TASR","date":"2015-06-22","pret":-0.00803,"close":34}
{"ticker":"TASR","date":"2015-06-23","pret":-0.02774,"close":34.65}
{"ticker":"TASR","date":"2015-06-24","pret":0.02139,"close":33.78}
{"ticker":"TASR","date":"2015-06-25","pret":-0.01401,"close":33.82}
{"ticker":"TASR","date":"2015-06-26","pret":-0.00471,"close":33.56}
{"ticker":"TASR","date":"2015-06-29","pret":-0.04934,"close":31.6}
{"ticker":"TASR","date":"2015-06-30","pret":-0.00591,"close":33.31}
{"ticker":"TASR","date":"2015-07-01","pret":0.04456,"close":33.18}
{"ticker":"TASR","date":"2015-07-02","pret":-0.0096,"close":32.51}
{"ticker":"TASR","date":"2015-07-06","pret":-0.04185,"close":32.23}
{"ticker":"TASR","date":"2015-07-07","pret":0.01683,"close":32.61}
{"ticker":"TASR","date":"2015-07-08","pret":-0.00558,"close":31.39}
{"ticker":"TASR","date":"2015-07-09","pret":0.00031,"close":32.4}
{"ticker":"TASR","date":"2015-07-10","pret":0.02334,"close":33.04}
{"ticker":"TASR","date":"2015-07-13","pret":0.00575,"close":33.07}
{"ticker":"TASR","date":"2015-07-14","pret":-0.00393,"close":32.59}
{"ticker":"TASR","date":"2015-07-15","pret":-0.01127,"close":32.96}
{"ticker":"TASR","date":"2015-07-16","pret":0.00885,"close":34.37}
{"ticker":"TASR","date":"2015-07-17","pret":0.04947,"close":34}
{"ticker":"TASR","date":"2015-07-20","pret":-0.01456,"close":32.55}
{"ticker":"TASR","date":"2015-07-21","pret":-0.04929,"close":32.63}
{"ticker":"TASR","date":"2015-07-22","pret":0.004,"close":32.2}
{"ticker":"TASR","date":"2015-07-23","pret":-0.01142,"close":31.71}
{"ticker":"TASR","date":"2015-07-24","pret":-0.01186,"close":30.9}
{"ticker":"TASR","date":"2015-07-27","pret":-0.03451,"close":30.33}
{"ticker":"TASR","date":"2015-07-28","pret":-0.01243,"close":30.78}
{"ticker":"TASR","date":"2015-07-29","pret":0.02342,"close":31.7}
{"ticker":"TASR","date":"2015-07-30","pret":0.02946,"close":28.11}
{"ticker":"TASR","date":"2015-07-31","pret":-0.11292,"close":27.22}
{"ticker":"TASR","date":"2015-08-03","pret":-0.05681,"close":25.13}
{"ticker":"TASR","date":"2015-08-04","pret":-0.05709,"close":26.23}
{"ticker":"TASR","date":"2015-08-05","pret":0.02016,"close":25.32}
{"ticker":"TASR","date":"2015-08-06","pret":-0.0233,"close":24.45}
{"ticker":"TASR","date":"2015-08-07","pret":-0.05036,"close":24.04}
{"ticker":"TASR","date":"2015-08-10","pret":-0.00705,"close":24.65}
{"ticker":"TASR","date":"2015-08-11","pret":0.00911,"close":24.23}
{"ticker":"TASR","date":"2015-08-12","pret":-0.02717,"close":23.25}
{"ticker":"TASR","date":"2015-08-13","pret":0.00676,"close":24.08}
{"ticker":"TASR","date":"2015-08-14","pret":0.00629,"close":23.99}
{"ticker":"TASR","date":"2015-08-17","pret":-0.01305,"close":24.29}
{"ticker":"TASR","date":"2015-08-18","pret":0.01597,"close":23.91}
{"ticker":"TASR","date":"2015-08-19","pret":-0.02022,"close":23.02}
{"ticker":"TASR","date":"2015-08-20","pret":-0.04082,"close":21.7}
{"ticker":"TASR","date":"2015-08-21","pret":-0.07166,"close":21.29}
{"ticker":"TASR","date":"2015-08-24","pret":-0.09956,"close":20.4}
{"ticker":"TASR","date":"2015-08-25","pret":0.10904,"close":21.36}
{"ticker":"TASR","date":"2015-08-26","pret":0.03157,"close":22.36}
{"ticker":"TASR","date":"2015-08-27","pret":0.04338,"close":23.63}
{"ticker":"TASR","date":"2015-08-28","pret":0.03187,"close":23.71}
{"ticker":"TASR","date":"2015-08-31","pret":-0.00595,"close":23.4}
{"ticker":"TASR","date":"2015-09-01","pret":-0.0303,"close":22.5}
{"ticker":"TASR","date":"2015-09-02","pret":0.01916,"close":23.87}
{"ticker":"TASR","date":"2015-09-03","pret":0.02722,"close":23.45}
{"ticker":"TASR","date":"2015-09-04","pret":-0.02507,"close":23.63}
{"ticker":"TASR","date":"2015-09-08","pret":0.03343,"close":24.28}
{"ticker":"TASR","date":"2015-09-09","pret":0.01733,"close":23.76}
{"ticker":"TASR","date":"2015-09-10","pret":-0.03327,"close":23.76}
{"ticker":"TASR","date":"2015-09-11","pret":-0.00849,"close":23.73}
{"ticker":"TASR","date":"2015-09-14","pret":0.00976,"close":23.87}
{"ticker":"TASR","date":"2015-09-15","pret":0.01217,"close":24.14}
{"ticker":"TASR","date":"2015-09-16","pret":0.00831,"close":24.02}
{"ticker":"TASR","date":"2015-09-17","pret":-0.00956,"close":24.18}
{"ticker":"TASR","date":"2015-09-18","pret":-0.00797,"close":23.96}
{"ticker":"TASR","date":"2015-09-21","pret":0.01047,"close":23.81}
{"ticker":"TASR","date":"2015-09-22","pret":-0.02489,"close":23.37}
{"ticker":"TASR","date":"2015-09-23","pret":0,"close":23.21}
{"ticker":"TASR","date":"2015-09-24","pret":0.00639,"close":24.04}
{"ticker":"TASR","date":"2015-09-25","pret":0.03339,"close":23.58}
{"ticker":"TASR","date":"2015-09-28","pret":-0.03679,"close":21.95}
{"ticker":"TASR","date":"2015-09-29","pret":-0.06556,"close":21.58}
{"ticker":"TASR","date":"2015-09-30","pret":-0.00456,"close":22.02}
{"ticker":"TASR","date":"2015-10-01","pret":0.00819,"close":22.23}
{"ticker":"TASR","date":"2015-10-02","pret":-0.01048,"close":22.59}
{"ticker":"TASR","date":"2015-10-05","pret":0.04126,"close":23.31}
{"ticker":"TASR","date":"2015-10-06","pret":0.02559,"close":23.97}
{"ticker":"TASR","date":"2015-10-07","pret":0.03741,"close":25.66}
{"ticker":"TASR","date":"2015-10-08","pret":0.05965,"close":25.34}
{"ticker":"TASR","date":"2015-10-09","pret":0.02873,"close":24.7}
{"ticker":"TASR","date":"2015-10-12","pret":-0.0708,"close":24.22}
{"ticker":"TASR","date":"2015-10-13","pret":-0.02338,"close":23.72}
{"ticker":"TASR","date":"2015-10-14","pret":-0.01885,"close":23.39}
{"ticker":"TASR","date":"2015-10-15","pret":-0.00339,"close":24.22}
{"ticker":"TASR","date":"2015-10-16","pret":0.03132,"close":24.63}
{"ticker":"TASR","date":"2015-10-19","pret":0.00941,"close":24.77}
{"ticker":"TASR","date":"2015-10-20","pret":0.00488,"close":22.1}
{"ticker":"TASR","date":"2015-10-21","pret":-0.10504,"close":21.82}
{"ticker":"TASR","date":"2015-10-22","pret":-0.01588,"close":22.03}
{"ticker":"TASR","date":"2015-10-23","pret":0.01408,"close":22.36}
{"ticker":"TASR","date":"2015-10-26","pret":0.04627,"close":23.56}
{"ticker":"TASR","date":"2015-10-27","pret":0.03221,"close":22.92}
{"ticker":"TASR","date":"2015-10-28","pret":-0.04042,"close":23.48}
{"ticker":"TASR","date":"2015-10-29","pret":0.0202,"close":23.39}
{"ticker":"TASR","date":"2015-10-30","pret":-0.00256,"close":23.41}
{"ticker":"TASR","date":"2015-11-02","pret":-0.00171,"close":23.88}
{"ticker":"TASR","date":"2015-11-03","pret":-0.01724,"close":20.91}
{"ticker":"TASR","date":"2015-11-04","pret":-0.07117,"close":20.58}
{"ticker":"TASR","date":"2015-11-05","pret":-0.04683,"close":20.16}
{"ticker":"TASR","date":"2015-11-06","pret":-0.01827,"close":20.19}
{"ticker":"TASR","date":"2015-11-09","pret":0.00547,"close":19.24}
{"ticker":"TASR","date":"2015-11-10","pret":-0.05762,"close":18.81}
{"ticker":"TASR","date":"2015-11-11","pret":-0.01587,"close":18.55}
{"ticker":"TASR","date":"2015-11-12","pret":-0.01993,"close":18.11}
{"ticker":"TASR","date":"2015-11-13","pret":-0.02089,"close":17.4}
{"ticker":"TASR","date":"2015-11-16","pret":-0.04256,"close":17.38}
{"ticker":"TASR","date":"2015-11-17","pret":0.00866,"close":16.76}
{"ticker":"TASR","date":"2015-11-18","pret":0.04055,"close":18.33}
{"ticker":"TASR","date":"2015-11-19","pret":0.02345,"close":17.82}
{"ticker":"TASR","date":"2015-11-20","pret":-0.03623,"close":18.16}
{"ticker":"TASR","date":"2015-11-23","pret":0.02157,"close":18.24}
{"ticker":"TASR","date":"2015-11-24","pret":0.06358,"close":19.31}
{"ticker":"TASR","date":"2015-11-25","pret":-0.0067,"close":19.27}
{"ticker":"TASR","date":"2015-11-26"}
{"ticker":"TASR","date":"2015-11-27","pret":-0.00674,"close":18.84}
{"ticker":"TASR","date":"2015-11-30","pret":-0.01362,"close":18.7}
{"ticker":"TASR","date":"2015-12-01","pret":-0.01007,"close":18.39}
{"ticker":"TASR","date":"2015-12-02","pret":-0.02481,"close":18.03}
{"ticker":"TASR","date":"2015-12-03","pret":-0.00988,"close":17.84}
{"ticker":"TASR","date":"2015-12-04","pret":-0.02513,"close":17.77}
{"ticker":"TASR","date":"2015-12-07","pret":0.01125,"close":17.27}
{"ticker":"TASR","date":"2015-12-08","pret":-0.05106,"close":16.93}
{"ticker":"TASR","date":"2015-12-09","pret":-0.01244,"close":16.63}
{"ticker":"TASR","date":"2015-12-10","pret":0.01008,"close":17.73}
{"ticker":"TASR","date":"2015-12-11","pret":0.02448,"close":17.03}
{"ticker":"TASR","date":"2015-12-14","pret":-0.01801,"close":16.29}
{"ticker":"TASR","date":"2015-12-15","pret":-0.04007,"close":17}
{"ticker":"TASR","date":"2015-12-16","pret":0.04533,"close":16.78}
{"ticker":"TASR","date":"2015-12-17"}
{"ticker":"TASR","date":"2015-12-18","pret":-0.01528,"close":16.89}
{"ticker":"TASR","date":"2015-12-21","pret":0.01119,"close":17.93}
{"ticker":"TASR","date":"2015-12-22","pret":0.05246,"close":17.5}
{"ticker":"TASR","date":"2015-12-23","pret":-0.02361,"close":18.03}
{"ticker":"TASR","date":"2015-12-24","pret":0.01971,"close":17.85}
{"ticker":"TASR","date":"2015-12-28","pret":-0.01291,"close":17.24}
{"ticker":"TASR","date":"2015-12-29","pret":-0.02344,"close":17.41}
{"ticker":"TASR","date":"2015-12-30","pret":0.01322,"close":17.81}
{"ticker":"TASR","date":"2015-12-31","pret":0.01361,"close":17.29}
{"ticker":"TASR","date":"2016-01-04","pret":-0.04374,"close":16.83}
{"ticker":"TASR","date":"2016-01-05","pret":-0.00118,"close":17.02}
{"ticker":"TAST","date":"2015-01-02","pret":0.0013,"close":7.6}
{"ticker":"TAST","date":"2015-01-05","pret":-0.02365,"close":7.47}
{"ticker":"TAST","date":"2015-01-06","pret":-0.00667,"close":7.2}
{"ticker":"TAST","date":"2015-01-07","pret":-0.03404,"close":7.49}
{"ticker":"TAST","date":"2015-01-08","pret":0.06176,"close":7.97}
{"ticker":"TAST","date":"2015-01-09","pret":0.03329,"close":7.99}
{"ticker":"TAST","date":"2015-01-12","pret":0.01002,"close":8.04}
{"ticker":"TAST","date":"2015-01-13","pret":0.01116,"close":8.16}
{"ticker":"TAST","date":"2015-01-14","pret":0.00123,"close":8.32}
{"ticker":"TAST","date":"2015-01-15","pret":0.02313,"close":8.14}
{"ticker":"TAST","date":"2015-01-16","pret":-0.0256,"close":8.11}
{"ticker":"TAST","date":"2015-01-20","pret":0.00493,"close":7.83}
{"ticker":"TAST","date":"2015-01-21","pret":-0.03755,"close":7.72}
{"ticker":"TAST","date":"2015-01-22","pret":-0.0064,"close":8.06}
{"ticker":"TAST","date":"2015-01-23","pret":0.03779,"close":7.98}
{"ticker":"TAST","date":"2015-01-26","pret":-0.0263,"close":8}
{"ticker":"TAST","date":"2015-01-27","pret":0.0038,"close":8.11}
{"ticker":"TAST","date":"2015-01-28","pret":0.03234,"close":8}
{"ticker":"TAST","date":"2015-01-29","pret":-0.01604,"close":8.43}
{"ticker":"TAST","date":"2015-01-30","pret":0.03543,"close":7.96}
{"ticker":"TAST","date":"2015-02-02","pret":-0.02677,"close":8.09}
{"ticker":"TAST","date":"2015-02-03","pret":0.00123,"close":8.2}
{"ticker":"TAST","date":"2015-02-04","pret":0.00246,"close":8.17}
{"ticker":"TAST","date":"2015-02-05","pret":-0.00246,"close":8.21}
{"ticker":"TAST","date":"2015-02-06","pret":0.01346,"close":8.12}
{"ticker":"TAST","date":"2015-02-09","pret":-0.0246,"close":7.94}
{"ticker":"TAST","date":"2015-02-10","pret":-0.00249,"close":8.04}
{"ticker":"TAST","date":"2015-02-11","pret":0.00374,"close":7.89}
{"ticker":"TAST","date":"2015-02-12","pret":-0.00749,"close":7.9}
{"ticker":"TAST","date":"2015-02-13","pret":-0.00502,"close":7.93}
{"ticker":"TAST","date":"2015-02-17","pret":0.00377,"close":7.92}
{"ticker":"TAST","date":"2015-02-18","pret":-0.00251,"close":8.15}
{"ticker":"TAST","date":"2015-02-19","pret":0.02239,"close":8.35}
{"ticker":"TAST","date":"2015-02-20","pret":0.03029,"close":8.8}
{"ticker":"TAST","date":"2015-02-23","pret":0.05683,"close":8.59}
{"ticker":"TAST","date":"2015-02-24","pret":-0.03441,"close":8.46}
{"ticker":"TAST","date":"2015-02-25","pret":-0.01647,"close":8.46}
{"ticker":"TAST","date":"2015-02-26","pret":-0.00356,"close":7.82}
{"ticker":"TAST","date":"2015-02-27","pret":-0.07283,"close":7.85}
{"ticker":"TAST","date":"2015-03-02","pret":0.01019,"close":7.92}
{"ticker":"TAST","date":"2015-03-03","pret":0.00253,"close":7.89}
{"ticker":"TAST","date":"2015-03-04","pret":-0.00889,"close":7.86}
{"ticker":"TAST","date":"2015-03-05","pret":0.00762,"close":7.89}
{"ticker":"TAST","date":"2015-03-06","pret":-0.01146,"close":7.68}
{"ticker":"TAST","date":"2015-03-09","pret":-0.01548,"close":7.76}
{"ticker":"TAST","date":"2015-03-10","pret":0.00906,"close":7.7}
{"ticker":"TAST","date":"2015-03-11","pret":-0.00387,"close":7.73}
{"ticker":"TAST","date":"2015-03-12","pret":0.0103,"close":7.9}
{"ticker":"TAST","date":"2015-03-13","pret":0.01272,"close":7.92}
{"ticker":"TAST","date":"2015-03-16","pret":0.00881,"close":8}
{"ticker":"TAST","date":"2015-03-17","pret":0,"close":7.73}
{"ticker":"TAST","date":"2015-03-18","pret":-0.03572,"close":7.86}
{"ticker":"TAST","date":"2015-03-19","pret":0.02057,"close":7.89}
{"ticker":"TAST","date":"2015-03-20","pret":0.01138,"close":8.05}
{"ticker":"TAST","date":"2015-03-23","pret":0.01498,"close":8.19}
{"ticker":"TAST","date":"2015-03-24","pret":0.01232,"close":8.26}
{"ticker":"TAST","date":"2015-03-25","pret":0.00853,"close":8.25}
{"ticker":"TAST","date":"2015-03-26","pret":0,"close":8.25}
{"ticker":"TAST","date":"2015-03-27","pret":0.00363,"close":8.4}
{"ticker":"TAST","date":"2015-03-30","pret":0.01679,"close":8.37}
{"ticker":"TAST","date":"2015-03-31","pret":-0.01076,"close":8.29}
{"ticker":"TAST","date":"2015-04-01","pret":-0.01209,"close":8.43}
{"ticker":"TAST","date":"2015-04-02","pret":0.02641,"close":8.27}
{"ticker":"TAST","date":"2015-04-06","pret":-0.0252,"close":8.2}
{"ticker":"TAST","date":"2015-04-07","pret":-0.00122,"close":8.3}
{"ticker":"TAST","date":"2015-04-08","pret":0.00727,"close":8.34}
{"ticker":"TAST","date":"2015-04-09","pret":0.01439,"close":8.23}
{"ticker":"TAST","date":"2015-04-10","pret":-0.01318,"close":8.38}
{"ticker":"TAST","date":"2015-04-13","pret":0.00601,"close":8.17}
{"ticker":"TAST","date":"2015-04-14","pret":-0.01693,"close":8.29}
{"ticker":"TAST","date":"2015-04-15","pret":0.03828,"close":8.58}
{"ticker":"TAST","date":"2015-04-16","pret":0.01167,"close":9.14}
{"ticker":"TAST","date":"2015-04-17","pret":0.05089,"close":9.13}
{"ticker":"TAST","date":"2015-04-20","pret":0.02289,"close":9.22}
{"ticker":"TAST","date":"2015-04-21","pret":0.0043,"close":9.03}
{"ticker":"TAST","date":"2015-04-22","pret":-0.02719,"close":8.93}
{"ticker":"TAST","date":"2015-04-23","pret":-0.01892,"close":9.12}
{"ticker":"TAST","date":"2015-04-24","pret":0.02222,"close":9.22}
{"ticker":"TAST","date":"2015-04-27","pret":0.00329,"close":9.37}
{"ticker":"TAST","date":"2015-04-28","pret":0.02914,"close":9.64}
{"ticker":"TAST","date":"2015-04-29","pret":0.02521,"close":9.27}
{"ticker":"TAST","date":"2015-04-30","pret":-0.05108,"close":9.04}
{"ticker":"TAST","date":"2015-05-01","pret":-0.01319,"close":9.19}
{"ticker":"TAST","date":"2015-05-04","pret":0.03265,"close":9.34}
{"ticker":"TAST","date":"2015-05-05","pret":0.06327,"close":9.37}
{"ticker":"TAST","date":"2015-05-06","pret":-0.05156,"close":9.5}
{"ticker":"TAST","date":"2015-05-07","pret":0.01887,"close":9.84}
{"ticker":"TAST","date":"2015-05-08","pret":0.02866,"close":9.74}
{"ticker":"TAST","date":"2015-05-11","pret":-0.02142,"close":9.79}
{"ticker":"TAST","date":"2015-05-12","pret":0.00821,"close":10.06}
{"ticker":"TAST","date":"2015-05-13","pret":0.03812,"close":9.94}
{"ticker":"TAST","date":"2015-05-14","pret":-0.01587,"close":9.79}
{"ticker":"TAST","date":"2015-05-15","pret":-0.01918,"close":9.97}
{"ticker":"TAST","date":"2015-05-18","pret":0.01918,"close":9.91}
{"ticker":"TAST","date":"2015-05-19","pret":-0.00803,"close":9.67}
{"ticker":"TAST","date":"2015-05-20","pret":-0.02346,"close":9.59}
{"ticker":"TAST","date":"2015-05-21","pret":-0.01246,"close":9.66}
{"ticker":"TAST","date":"2015-05-22","pret":0.00313,"close":9.55}
{"ticker":"TAST","date":"2015-05-26","pret":-0.01575,"close":9.98}
{"ticker":"TAST","date":"2015-05-27","pret":0.05957,"close":9.95}
{"ticker":"TAST","date":"2015-05-28","pret":-0.00801,"close":10.05}
{"ticker":"TAST","date":"2015-05-29","pret":0.00501,"close":10.02}
{"ticker":"TAST","date":"2015-06-01","pret":0.00995,"close":10.01}
{"ticker":"TAST","date":"2015-06-02","pret":-0.01698,"close":10.05}
{"ticker":"TAST","date":"2015-06-03","pret":0.01201,"close":10.07}
{"ticker":"TAST","date":"2015-06-04","pret":0.00496,"close":10.26}
{"ticker":"TAST","date":"2015-06-05","pret":0.01766,"close":10.59}
{"ticker":"TAST","date":"2015-06-08","pret":0.03065,"close":10.57}
{"ticker":"TAST","date":"2015-06-09","pret":0,"close":10.44}
{"ticker":"TAST","date":"2015-06-10","pret":-0.01138,"close":10.53}
{"ticker":"TAST","date":"2015-06-11","pret":0.01044,"close":10.38}
{"ticker":"TAST","date":"2015-06-12","pret":-0.02196,"close":10.46}
{"ticker":"TAST","date":"2015-06-15","pret":0,"close":10.41}
{"ticker":"TAST","date":"2015-06-16","pret":0.00193,"close":10.5}
{"ticker":"TAST","date":"2015-06-17","pret":0.01149,"close":10.3}
{"ticker":"TAST","date":"2015-06-18","pret":-0.01342,"close":10.37}
{"ticker":"TAST","date":"2015-06-19","pret":0.00482,"close":10.53}
{"ticker":"TAST","date":"2015-06-22","pret":0.01903,"close":10.72}
{"ticker":"TAST","date":"2015-06-23","pret":0.00938,"close":10.71}
{"ticker":"TAST","date":"2015-06-24","pret":0.00093,"close":10.58}
{"ticker":"TAST","date":"2015-06-25","pret":-0.00749,"close":10.65}
{"ticker":"TAST","date":"2015-06-26","pret":0.00094,"close":10.58}
{"ticker":"TAST","date":"2015-06-29","pret":-0.01418,"close":10.34}
{"ticker":"TAST","date":"2015-06-30","pret":-0.01053,"close":10.4}
{"ticker":"TAST","date":"2015-07-01","pret":0.00767,"close":10.41}
{"ticker":"TAST","date":"2015-07-02","pret":-0.00191,"close":10.52}
{"ticker":"TAST","date":"2015-07-06","pret":-0.00288,"close":10.53}
{"ticker":"TAST","date":"2015-07-07","pret":0.0124,"close":10.39}
{"ticker":"TAST","date":"2015-07-08","pret":-0.02107,"close":10.19}
{"ticker":"TAST","date":"2015-07-09","pret":-0.00097,"close":10.27}
{"ticker":"TAST","date":"2015-07-10","pret":0.0029,"close":10.3}
{"ticker":"TAST","date":"2015-07-13","pret":0.00193,"close":10.89}
{"ticker":"TAST","date":"2015-07-14","pret":0.05442,"close":10.94}
{"ticker":"TAST","date":"2015-07-15","pret":-0.00366,"close":10.68}
{"ticker":"TAST","date":"2015-07-16","pret":-0.01944,"close":10.91}
{"ticker":"TAST","date":"2015-07-17","pret":0.01852,"close":10.79}
{"ticker":"TAST","date":"2015-07-20","pret":-0.01293,"close":10.8}
{"ticker":"TAST","date":"2015-07-21","pret":-0.00093,"close":10.76}
{"ticker":"TAST","date":"2015-07-22","pret":-0.0056,"close":10.73}
{"ticker":"TAST","date":"2015-07-23","pret":0.0056,"close":10.56}
{"ticker":"TAST","date":"2015-07-24","pret":-0.02258,"close":10.33}
{"ticker":"TAST","date":"2015-07-27","pret":-0.02505,"close":10.51}
{"ticker":"TAST","date":"2015-07-28","pret":0.02314,"close":10.6}
{"ticker":"TAST","date":"2015-07-29","pret":0.01043,"close":10.8}
{"ticker":"TAST","date":"2015-07-30","pret":0.00939,"close":10.87}
{"ticker":"TAST","date":"2015-07-31","pret":0.02218,"close":11.02}
{"ticker":"TAST","date":"2015-08-03","pret":0.00547,"close":11.05}
{"ticker":"TAST","date":"2015-08-04","pret":0.06596,"close":12.3}
{"ticker":"TAST","date":"2015-08-05","pret":0.07301,"close":12.46}
{"ticker":"TAST","date":"2015-08-06","pret":-0.00954,"close":12.33}
{"ticker":"TAST","date":"2015-08-07","pret":-0.02262,"close":12.41}
{"ticker":"TAST","date":"2015-08-10","pret":0.02899,"close":12.46}
{"ticker":"TAST","date":"2015-08-11","pret":-0.01761,"close":12.37}
{"ticker":"TAST","date":"2015-08-12","pret":-0.00081,"close":12.33}
{"ticker":"TAST","date":"2015-08-13","pret":-0.00324,"close":12.66}
{"ticker":"TAST","date":"2015-08-14","pret":0.02166,"close":12.93}
{"ticker":"TAST","date":"2015-08-17","pret":0.02276,"close":12.99}
{"ticker":"TAST","date":"2015-08-18","pret":0.01157,"close":12.89}
{"ticker":"TAST","date":"2015-08-19","pret":-0.01468,"close":12.82}
{"ticker":"TAST","date":"2015-08-20","pret":-0.00468,"close":12.23}
{"ticker":"TAST","date":"2015-08-21","pret":-0.06126,"close":11.91}
{"ticker":"TAST","date":"2015-08-24","pret":-0.06083,"close":11.36}
{"ticker":"TAST","date":"2015-08-25","pret":0.03131,"close":11.74}
{"ticker":"TAST","date":"2015-08-26","pret":0.02953,"close":12.22}
{"ticker":"TAST","date":"2015-08-27","pret":0.03832,"close":12.57}
{"ticker":"TAST","date":"2015-08-28","pret":0.0016,"close":12.68}
{"ticker":"TAST","date":"2015-08-31","pret":0.01742,"close":12.65}
{"ticker":"TAST","date":"2015-09-01","pret":-0.02705,"close":12.73}
{"ticker":"TAST","date":"2015-09-02","pret":0.03487,"close":12.74}
{"ticker":"TAST","date":"2015-09-03","pret":0,"close":12.73}
{"ticker":"TAST","date":"2015-09-04","pret":-0.01649,"close":12.67}
{"ticker":"TAST","date":"2015-09-08","pret":0.01882,"close":12.86}
{"ticker":"TAST","date":"2015-09-09","pret":0.0062,"close":12.72}
{"ticker":"TAST","date":"2015-09-10","pret":-0.02265,"close":12.65}
{"ticker":"TAST","date":"2015-09-11","pret":-0.00873,"close":12.99}
{"ticker":"TAST","date":"2015-09-14","pret":0.03753,"close":12.95}
{"ticker":"TAST","date":"2015-09-15","pret":0.00459,"close":12.96}
{"ticker":"TAST","date":"2015-09-16","pret":-0.00921,"close":12.73}
{"ticker":"TAST","date":"2015-09-17","pret":-0.02498,"close":12.8}
{"ticker":"TAST","date":"2015-09-18","pret":-0.00237,"close":12.99}
{"ticker":"TAST","date":"2015-09-21","pret":0.03274,"close":13.3}
{"ticker":"TAST","date":"2015-09-22","pret":0.01295,"close":13.68}
{"ticker":"TAST","date":"2015-09-23","pret":0.03788,"close":13.31}
{"ticker":"TAST","date":"2015-09-24","pret":-0.03034,"close":13.26}
{"ticker":"TAST","date":"2015-09-25","pret":0.00898,"close":12.59}
{"ticker":"TAST","date":"2015-09-28","pret":-0.07336,"close":12.09}
{"ticker":"TAST","date":"2015-09-29","pret":-0.03672,"close":11.8}
{"ticker":"TAST","date":"2015-09-30","pret":-0.01592,"close":11.9}
{"ticker":"TAST","date":"2015-10-01","pret":0.00169,"close":12.06}
{"ticker":"TAST","date":"2015-10-02","pret":0.00756,"close":11.88}
{"ticker":"TAST","date":"2015-10-05","pret":-0.00168,"close":12.15}
{"ticker":"TAST","date":"2015-10-06","pret":0.01415,"close":11.85}
{"ticker":"TAST","date":"2015-10-07","pret":-0.02257,"close":11.89}
{"ticker":"TAST","date":"2015-10-08","pret":-0.00508,"close":11.84}
{"ticker":"TAST","date":"2015-10-09","pret":0.0093,"close":12.12}
{"ticker":"TAST","date":"2015-10-12","pret":0.01421,"close":12.51}
{"ticker":"TAST","date":"2015-10-13","pret":0.02863,"close":12.67}
{"ticker":"TAST","date":"2015-10-14","pret":0.02548,"close":11.93}
{"ticker":"TAST","date":"2015-10-15","pret":-0.06496,"close":12.42}
{"ticker":"TAST","date":"2015-10-16","pret":0.03867,"close":12.52}
{"ticker":"TAST","date":"2015-10-19","pret":0.00161,"close":12.48}
{"ticker":"TAST","date":"2015-10-20","pret":0.00562,"close":12.59}
{"ticker":"TAST","date":"2015-10-21","pret":0.00878,"close":12.34}
{"ticker":"TAST","date":"2015-10-22","pret":-0.00958,"close":12.37}
{"ticker":"TAST","date":"2015-10-23","pret":0,"close":12.34}
{"ticker":"TAST","date":"2015-10-26","pret":-0.01943,"close":12.13}
{"ticker":"TAST","date":"2015-10-27","pret":-0.00821,"close":11.9}
{"ticker":"TAST","date":"2015-10-28","pret":-0.01914,"close":12.31}
{"ticker":"TAST","date":"2015-10-29","pret":0.03387,"close":11.93}
{"ticker":"TAST","date":"2015-10-30","pret":-0.03136,"close":11.76}
{"ticker":"TAST","date":"2015-11-02","pret":-0.02204,"close":12.05}
{"ticker":"TAST","date":"2015-11-03","pret":0.10021,"close":11.78}
{"ticker":"TAST","date":"2015-11-04","pret":-0.09508,"close":12}
{"ticker":"TAST","date":"2015-11-05","pret":0.02692,"close":11.97}
{"ticker":"TAST","date":"2015-11-06","pret":-0.00583,"close":12.26}
{"ticker":"TAST","date":"2015-11-09","pret":0.0231,"close":11.99}
{"ticker":"TAST","date":"2015-11-10","pret":-0.02227,"close":11.84}
{"ticker":"TAST","date":"2015-11-11","pret":-0.01174,"close":11.97}
{"ticker":"TAST","date":"2015-11-12","pret":0.00589,"close":11.92}
{"ticker":"TAST","date":"2015-11-13","pret":-0.01181,"close":11.7}
{"ticker":"TAST","date":"2015-11-16","pret":-0.01024,"close":11.53}
{"ticker":"TAST","date":"2015-11-17","pret":-0.01643,"close":11.4}
{"ticker":"TAST","date":"2015-11-18","pret":0,"close":11.52}
{"ticker":"TAST","date":"2015-11-19","pret":0.00261,"close":11.53}
{"ticker":"TAST","date":"2015-11-20","pret":0.0026,"close":11.38}
{"ticker":"TAST","date":"2015-11-23","pret":-0.01574,"close":11.9}
{"ticker":"TAST","date":"2015-11-24","pret":0.04058,"close":11.78}
{"ticker":"TAST","date":"2015-11-25","pret":-0.00764,"close":12.07}
{"ticker":"TAST","date":"2015-11-26"}
{"ticker":"TAST","date":"2015-11-27","pret":0.0294,"close":12.19}
{"ticker":"TAST","date":"2015-11-30","pret":0.00906,"close":12.04}
{"ticker":"TAST","date":"2015-12-01","pret":-0.00493,"close":12.01}
{"ticker":"TAST","date":"2015-12-02","pret":-0.00911,"close":12.16}
{"ticker":"TAST","date":"2015-12-03","pret":0.01814,"close":11.53}
{"ticker":"TAST","date":"2015-12-04","pret":-0.05457,"close":11.78}
{"ticker":"TAST","date":"2015-12-07","pret":0.0205,"close":11.57}
{"ticker":"TAST","date":"2015-12-08","pret":-0.02395,"close":11.51}
{"ticker":"TAST","date":"2015-12-09","pret":-0.00434,"close":11.87}
{"ticker":"TAST","date":"2015-12-10","pret":0.03503,"close":11.61}
{"ticker":"TAST","date":"2015-12-11","pret":-0.04201,"close":11.27}
{"ticker":"TAST","date":"2015-12-14","pret":-0.01322,"close":11}
{"ticker":"TAST","date":"2015-12-15","pret":-0.017,"close":11.31}
{"ticker":"TAST","date":"2015-12-16","pret":0.02408,"close":11.56}
{"ticker":"TAST","date":"2015-12-17"}
{"ticker":"TAST","date":"2015-12-18","pret":0,"close":11.38}
{"ticker":"TAST","date":"2015-12-21","pret":0.00352,"close":11.82}
{"ticker":"TAST","date":"2015-12-22","pret":0.0379,"close":12.17}
{"ticker":"TAST","date":"2015-12-23","pret":0.0308,"close":11.96}
{"ticker":"TAST","date":"2015-12-24","pret":-0.01903,"close":11.9}
{"ticker":"TAST","date":"2015-12-28","pret":-0.01008,"close":11.89}
{"ticker":"TAST","date":"2015-12-29","pret":0.01174,"close":11.98}
{"ticker":"TAST","date":"2015-12-30","pret":0.0025,"close":11.86}
{"ticker":"TAST","date":"2015-12-31","pret":-0.0134,"close":11.74}
{"ticker":"TAST","date":"2016-01-04","pret":-0.01188,"close":11.49}
{"ticker":"TAST","date":"2016-01-05","pret":-0.01202,"close":11.51}
{"ticker":"TAX","date":"2015-01-02","pret":0.00455,"close":36.23}
{"ticker":"TAX","date":"2015-01-05","pret":0.01436,"close":35.81}
{"ticker":"TAX","date":"2015-01-06","pret":-0.00084,"close":35.99}
{"ticker":"TAX","date":"2015-01-07","pret":-0.00928,"close":35.76}
{"ticker":"TAX","date":"2015-01-08","pret":0.00704,"close":35.76}
{"ticker":"TAX","date":"2015-01-09","pret":0.00727,"close":35.17}
{"ticker":"TAX","date":"2015-01-12","pret":-0.02196,"close":34.73}
{"ticker":"TAX","date":"2015-01-13","pret":-0.01059,"close":35.16}
{"ticker":"TAX","date":"2015-01-14","pret":0.00631,"close":34.87}
{"ticker":"TAX","date":"2015-01-15","pret":-0.00086,"close":34.59}
{"ticker":"TAX","date":"2015-01-16","pret":-0.01325,"close":34.98}
{"ticker":"TAX","date":"2015-01-20","pret":0.01554,"close":35.18}
{"ticker":"TAX","date":"2015-01-21","pret":-0.02749,"close":34.83}
{"ticker":"TAX","date":"2015-01-22","pret":0.03148,"close":35.78}
{"ticker":"TAX","date":"2015-01-23","pret":0.01075,"close":35.71}
{"ticker":"TAX","date":"2015-01-26","pret":-0.00451,"close":35.59}
{"ticker":"TAX","date":"2015-01-27","pret":-0.00198,"close":35.55}
{"ticker":"TAX","date":"2015-01-28","pret":0.00339,"close":35.26}
{"ticker":"TAX","date":"2015-01-29","pret":-0.00964,"close":35.96}
{"ticker":"TAX","date":"2015-01-30","pret":0.02421,"close":36}
{"ticker":"TAX","date":"2015-02-02","pret":0.00139,"close":35.93}
{"ticker":"TAX","date":"2015-02-03","pret":0.01871,"close":36.21}
{"ticker":"TAX","date":"2015-02-04","pret":-0.00958,"close":36.04}
{"ticker":"TAX","date":"2015-02-05","pret":-0.03187,"close":36.39}
{"ticker":"TAX","date":"2015-02-06","pret":0.02691,"close":36.11}
{"ticker":"TAX","date":"2015-02-09","pret":-0.00582,"close":34.88}
{"ticker":"TAX","date":"2015-02-10","pret":-0.02592,"close":34.58}
{"ticker":"TAX","date":"2015-02-11","pret":-0.01177,"close":34.83}
{"ticker":"TAX","date":"2015-02-12","pret":0.01377,"close":35.06}
{"ticker":"TAX","date":"2015-02-13","pret":-0.00428,"close":34.68}
{"ticker":"TAX","date":"2015-02-17","pret":-0.01267,"close":34.04}
{"ticker":"TAX","date":"2015-02-18","pret":-0.01489,"close":34.35}
{"ticker":"TAX","date":"2015-02-19","pret":0.00908,"close":34.03}
{"ticker":"TAX","date":"2015-02-20","pret":-0.00526,"close":33.92}
{"ticker":"TAX","date":"2015-02-23","pret":-0.00617,"close":34.04}
{"ticker":"TAX","date":"2015-02-24","pret":0.00236,"close":28.66}
{"ticker":"TAX","date":"2015-02-25","pret":-0.15907,"close":28.95}
{"ticker":"TAX","date":"2015-02-26","pret":-0.00519,"close":28.49}
{"ticker":"TAX","date":"2015-02-27","pret":-0.01607,"close":28.42}
{"ticker":"TAX","date":"2015-03-02","pret":0.00597,"close":28.74}
{"ticker":"TAX","date":"2015-03-03","pret":-0.0021,"close":27.55}
{"ticker":"TAX","date":"2015-03-04","pret":-0.03572,"close":26.44}
{"ticker":"TAX","date":"2015-03-05","pret":-0.02578,"close":29.28}
{"ticker":"TAX","date":"2015-03-06","pret":0.07924,"close":29.26}
{"ticker":"TAX","date":"2015-03-09","pret":0.00858,"close":29.61}
{"ticker":"TAX","date":"2015-03-10","pret":0.00851,"close":29.47}
{"ticker":"TAX","date":"2015-03-11","pret":-0.00885,"close":29.22}
{"ticker":"TAX","date":"2015-03-12","pret":0.00987,"close":29.48}
{"ticker":"TAX","date":"2015-03-13","pret":-0.01021,"close":29.13}
{"ticker":"TAX","date":"2015-03-16","pret":-0.00514,"close":29.05}
{"ticker":"TAX","date":"2015-03-17","pret":-0.00586,"close":29.09}
{"ticker":"TAX","date":"2015-03-18","pret":-0.00694,"close":29.05}
{"ticker":"TAX","date":"2015-03-19","pret":0.01383,"close":29.19}
{"ticker":"TAX","date":"2015-03-20","pret":0.01127,"close":30.09}
{"ticker":"TAX","date":"2015-03-23","pret":0.01617,"close":30.24}
{"ticker":"TAX","date":"2015-03-24","pret":0.01394,"close":30}
{"ticker":"TAX","date":"2015-03-25","pret":-0.01293,"close":30}
{"ticker":"TAX","date":"2015-03-26","pret":-0.00267,"close":29.34}
{"ticker":"TAX","date":"2015-03-27","pret":-0.01416,"close":28.96}
{"ticker":"TAX","date":"2015-03-30","pret":-0.0185,"close":28.47}
{"ticker":"TAX","date":"2015-03-31","pret":-0.02238,"close":27.83}
{"ticker":"TAX","date":"2015-04-01","pret":-0.01353,"close":29.08}
{"ticker":"TAX","date":"2015-04-02","pret":0.04486,"close":29.3}
{"ticker":"TAX","date":"2015-04-06","pret":0.00103,"close":29.2}
{"ticker":"TAX","date":"2015-04-07","pret":0.00342,"close":29.06}
{"ticker":"TAX","date":"2015-04-08","pret":-0.01409,"close":29.06}
{"ticker":"TAX","date":"2015-04-09","pret":0.00345,"close":29.44}
{"ticker":"TAX","date":"2015-04-10","pret":0.01709,"close":29.22}
{"ticker":"TAX","date":"2015-04-13","pret":-0.01434,"close":29.22}
{"ticker":"TAX","date":"2015-04-14","pret":0.00172,"close":29.25}
{"ticker":"TAX","date":"2015-04-15","pret":0.00274,"close":29.11}
{"ticker":"TAX","date":"2015-04-16","pret":0.00171,"close":29.65}
{"ticker":"TAX","date":"2015-04-17","pret":0.02063,"close":29.29}
{"ticker":"TAX","date":"2015-04-20","pret":-0.0145,"close":29.08}
{"ticker":"TAX","date":"2015-04-21","pret":-0.0154,"close":28.69}
{"ticker":"TAX","date":"2015-04-22","pret":-0.00588,"close":28.67}
{"ticker":"TAX","date":"2015-04-23","pret":-0.00766,"close":28.31}
{"ticker":"TAX","date":"2015-04-24","pret":-0.00631,"close":28.73}
{"ticker":"TAX","date":"2015-04-27","pret":0.01154,"close":29.21}
{"ticker":"TAX","date":"2015-04-28","pret":0.01038,"close":28.66}
{"ticker":"TAX","date":"2015-04-29","pret":-0.01701,"close":28.12}
{"ticker":"TAX","date":"2015-04-30","pret":-0.0134,"close":27.7}
{"ticker":"TAX","date":"2015-05-01","pret":-0.01646,"close":22.35}
{"ticker":"TAX","date":"2015-05-04","pret":-0.19627,"close":20.98}
{"ticker":"TAX","date":"2015-05-05","pret":-0.0972,"close":20.77}
{"ticker":"TAX","date":"2015-05-06","pret":-0.00097,"close":20.6}
{"ticker":"TAX","date":"2015-05-07","pret":0.00916,"close":20.88}
{"ticker":"TAX","date":"2015-05-08","pret":0.01003,"close":22.09}
{"ticker":"TAX","date":"2015-05-11","pret":0.0373,"close":22.1}
{"ticker":"TAX","date":"2015-05-12","pret":0.01138,"close":22.15}
{"ticker":"TAX","date":"2015-05-13","pret":0.00452,"close":21.85}
{"ticker":"TAX","date":"2015-05-14","pret":-0.01132,"close":22.05}
{"ticker":"TAX","date":"2015-05-15","pret":0.00681,"close":22.05}
{"ticker":"TAX","date":"2015-05-18","pret":0.00181,"close":22.29}
{"ticker":"TAX","date":"2015-05-19","pret":0.01568,"close":22.48}
{"ticker":"TAX","date":"2015-05-20","pret":-0.00044,"close":22.56}
{"ticker":"TAX","date":"2015-05-21","pret":0.00311,"close":23.42}
{"ticker":"TAX","date":"2015-05-22","pret":0.03956,"close":23.22}
{"ticker":"TAX","date":"2015-05-26","pret":-0.01546,"close":23.01}
{"ticker":"TAX","date":"2015-05-27","pret":-0.00434,"close":23.92}
{"ticker":"TAX","date":"2015-05-28","pret":0.04173,"close":23.91}
{"ticker":"TAX","date":"2015-05-29","pret":-0.00544,"close":23.78}
{"ticker":"TAX","date":"2015-06-01","pret":-0.1042,"close":23.61}
{"ticker":"TAX","date":"2015-06-02","pret":0.09366,"close":24.15}
{"ticker":"TAX","date":"2015-06-03","pret":0.04394,"close":24.49}
{"ticker":"TAX","date":"2015-06-04","pret":-0.00651,"close":23.81}
{"ticker":"TAX","date":"2015-06-05","pret":-0.03489,"close":23.8}
{"ticker":"TAX","date":"2015-06-08","pret":0.00884,"close":23.72}
{"ticker":"TAX","date":"2015-06-09","pret":-0.01265,"close":23.57}
{"ticker":"TAX","date":"2015-06-10","pret":-0.02884,"close":23.75}
{"ticker":"TAX","date":"2015-06-11","pret":-0.02745,"close":23.94}
{"ticker":"TAX","date":"2015-06-12","pret":0.06136,"close":24.18}
{"ticker":"TAX","date":"2015-06-15","pret":0.01008,"close":23.9}
{"ticker":"TAX","date":"2015-06-16","pret":0.00125,"close":23.75}
{"ticker":"TAX","date":"2015-06-17","pret":-0.00042,"close":23.93}
{"ticker":"TAX","date":"2015-06-18","pret":-0.00796,"close":25.69}
{"ticker":"TAX","date":"2015-06-19","pret":0.08585,"close":25.07}
{"ticker":"TAX","date":"2015-06-22","pret":-0.02503,"close":24.27}
{"ticker":"TAX","date":"2015-06-23","pret":-0.04578,"close":24.5}
{"ticker":"TAX","date":"2015-06-24","pret":0.01482,"close":24.33}
{"ticker":"TAX","date":"2015-06-25","pret":-0.00656,"close":25.3}
{"ticker":"TAX","date":"2015-06-26","pret":0.0462,"close":24.97}
{"ticker":"TAX","date":"2015-06-29","pret":-0.01583,"close":24.52}
{"ticker":"TAX","date":"2015-06-30","pret":-0.02055,"close":24.75}
{"ticker":"TAX","date":"2015-07-01","pret":0.01576,"close":24.71}
{"ticker":"TAX","date":"2015-07-02","pret":-0.01616,"close":24.94}
{"ticker":"TAX","date":"2015-07-06","pret":-0.00204,"close":24.74}
{"ticker":"TAX","date":"2015-07-07","pret":0.00448,"close":24.58}
{"ticker":"TAX","date":"2015-07-08","pret":-0.01021,"close":24.56}
{"ticker":"TAX","date":"2015-07-09","pret":0.01548,"close":24.51}
{"ticker":"TAX","date":"2015-07-10","pret":0.00202,"close":25.29}
{"ticker":"TAX","date":"2015-07-13","pret":0.01362,"close":24.85}
{"ticker":"TAX","date":"2015-07-14","pret":-0.00639,"close":25.54}
{"ticker":"TAX","date":"2015-07-15","pret":0.02296,"close":24.48}
{"ticker":"TAX","date":"2015-07-16","pret":-0.04237,"close":24.46}
{"ticker":"TAX","date":"2015-07-17","pret":-0.00164,"close":25.09}
{"ticker":"TAX","date":"2015-07-20","pret":0.02185,"close":24.25}
{"ticker":"TAX","date":"2015-07-21","pret":-0.05131,"close":24.43}
{"ticker":"TAX","date":"2015-07-22","pret":0.03192,"close":24.51}
{"ticker":"TAX","date":"2015-07-23","pret":0.01297,"close":25.7}
{"ticker":"TAX","date":"2015-07-24","pret":0.03444,"close":25.82}
{"ticker":"TAX","date":"2015-07-27","pret":0.00582,"close":25.4}
{"ticker":"TAX","date":"2015-07-28","pret":-0.00194,"close":24.75}
{"ticker":"TAX","date":"2015-07-29","pret":-0.04438,"close":25.26}
{"ticker":"TAX","date":"2015-07-30","pret":0.02481,"close":25.89}
{"ticker":"TAX","date":"2015-07-31","pret":0.02691,"close":26.26}
{"ticker":"TAX","date":"2015-08-03","pret":-0.00656,"close":25.27}
{"ticker":"TAX","date":"2015-08-04","pret":-0.04718,"close":26}
{"ticker":"TAX","date":"2015-08-05","pret":0.05028,"close":25.39}
{"ticker":"TAX","date":"2015-08-06","pret":-0.01165,"close":25.28}
{"ticker":"TAX","date":"2015-08-07","pret":-0.01694,"close":25.44}
{"ticker":"TAX","date":"2015-08-10","pret":0.01577,"close":25.43}
{"ticker":"TAX","date":"2015-08-11","pret":-0.02374,"close":25.77}
{"ticker":"TAX","date":"2015-08-12","pret":0.01943,"close":25.5}
{"ticker":"TAX","date":"2015-08-13","pret":-0.01344,"close":24.73}
{"ticker":"TAX","date":"2015-08-14","pret":-0.01646,"close":24.44}
{"ticker":"TAX","date":"2015-08-17","pret":-0.0114,"close":25.05}
{"ticker":"TAX","date":"2015-08-18","pret":0.01422,"close":25.04}
{"ticker":"TAX","date":"2015-08-19","pret":0.00924,"close":24.76}
{"ticker":"TAX","date":"2015-08-20","pret":-0.01409,"close":24.99}
{"ticker":"TAX","date":"2015-08-21","pret":-0.00896,"close":24.92}
{"ticker":"TAX","date":"2015-08-24","pret":-0.02402,"close":24.06}
{"ticker":"TAX","date":"2015-08-25","pret":0.03703,"close":24.04}
{"ticker":"TAX","date":"2015-08-26","pret":-0.01342,"close":24.09}
{"ticker":"TAX","date":"2015-08-27","pret":-0.01153,"close":24.26}
{"ticker":"TAX","date":"2015-08-28","pret":-0.02686,"close":24.51}
{"ticker":"TAX","date":"2015-08-31","pret":0.03634,"close":23.56}
{"ticker":"TAX","date":"2015-09-01","pret":-0.02787,"close":23.47}
{"ticker":"TAX","date":"2015-09-02","pret":-0.00592,"close":23.57}
{"ticker":"TAX","date":"2015-09-03","pret":0.00508,"close":23.15}
{"ticker":"TAX","date":"2015-09-04","pret":-0.03304,"close":22.72}
{"ticker":"TAX","date":"2015-09-08","pret":-0.00262,"close":22.76}
{"ticker":"TAX","date":"2015-09-09","pret":0.00262,"close":22.13}
{"ticker":"TAX","date":"2015-09-10","pret":-0.03462,"close":22.17}
{"ticker":"TAX","date":"2015-09-11","pret":-0.00453,"close":22.93}
{"ticker":"TAX","date":"2015-09-14","pret":0.04133,"close":22.54}
{"ticker":"TAX","date":"2015-09-15","pret":-0.01757,"close":22.65}
{"ticker":"TAX","date":"2015-09-16","pret":0.0097,"close":22.65}
{"ticker":"TAX","date":"2015-09-17","pret":-0.00352,"close":23.09}
{"ticker":"TAX","date":"2015-09-18","pret":0.00483,"close":23.73}
{"ticker":"TAX","date":"2015-09-21","pret":0.04498,"close":24.43}
{"ticker":"TAX","date":"2015-09-22","pret":0.01538,"close":24.06}
{"ticker":"TAX","date":"2015-09-23","pret":-0.00041,"close":24.13}
{"ticker":"TAX","date":"2015-09-24","pret":-0.00041,"close":24.12}
{"ticker":"TAX","date":"2015-09-25","pret":0.0033,"close":22.98}
{"ticker":"TAX","date":"2015-09-28","pret":-0.05542,"close":22.26}
{"ticker":"TAX","date":"2015-09-29","pret":-0.02421,"close":22.7}
{"ticker":"TAX","date":"2015-09-30","pret":0.01942,"close":23.29}
{"ticker":"TAX","date":"2015-10-01","pret":0.01604,"close":22.94}
{"ticker":"TAX","date":"2015-10-02","pret":-0.01212,"close":23.41}
{"ticker":"TAX","date":"2015-10-05","pret":0.01983,"close":23.38}
{"ticker":"TAX","date":"2015-10-06","pret":-0.02726,"close":22.87}
{"ticker":"TAX","date":"2015-10-07","pret":0.00088,"close":23.34}
{"ticker":"TAX","date":"2015-10-08","pret":0.01306,"close":23.36}
{"ticker":"TAX","date":"2015-10-09","pret":0.01417,"close":23.41}
{"ticker":"TAX","date":"2015-10-12","pret":-0.00384,"close":22.93}
{"ticker":"TAX","date":"2015-10-13","pret":-0.02822,"close":22.39}
{"ticker":"TAX","date":"2015-10-14","pret":-0.00885,"close":22.18}
{"ticker":"TAX","date":"2015-10-15","pret":-0.01207,"close":23.09}
{"ticker":"TAX","date":"2015-10-16","pret":0.03967,"close":22.58}
{"ticker":"TAX","date":"2015-10-19","pret":-0.02716,"close":22.34}
{"ticker":"TAX","date":"2015-10-20","pret":-0.00982,"close":23.48}
{"ticker":"TAX","date":"2015-10-21","pret":0.05199,"close":23.23}
{"ticker":"TAX","date":"2015-10-22","pret":-0.01847,"close":23.27}
{"ticker":"TAX","date":"2015-10-23","pret":0.0206,"close":22.96}
{"ticker":"TAX","date":"2015-10-26","pret":-0.04164,"close":22.56}
{"ticker":"TAX","date":"2015-10-27","pret":0.0031,"close":22.12}
{"ticker":"TAX","date":"2015-10-28","pret":-0.02052,"close":23.5}
{"ticker":"TAX","date":"2015-10-29","pret":0.04752,"close":22.9}
{"ticker":"TAX","date":"2015-10-30","pret":-0.01385,"close":23.09}
{"ticker":"TAX","date":"2015-11-02","pret":-0.00087,"close":23.2}
{"ticker":"TAX","date":"2015-11-03","pret":0.00261,"close":23.38}
{"ticker":"TAX","date":"2015-11-04","pret":0.01853,"close":23.38}
{"ticker":"TAX","date":"2015-11-05","pret":-0.00299,"close":23.54}
{"ticker":"TAX","date":"2015-11-06","pret":-0.00129,"close":23.4}
{"ticker":"TAX","date":"2015-11-09","pret":-0.00516,"close":23.24}
{"ticker":"TAX","date":"2015-11-10","pret":-0.00909,"close":23.25}
{"ticker":"TAX","date":"2015-11-11","pret":0.02746,"close":23.09}
{"ticker":"TAX","date":"2015-11-12","pret":-0.03532,"close":22.64}
{"ticker":"TAX","date":"2015-11-13","pret":-0.01546,"close":23.24}
{"ticker":"TAX","date":"2015-11-16","pret":0.03155,"close":22.79}
{"ticker":"TAX","date":"2015-11-17","pret":-0.01609,"close":22.51}
{"ticker":"TAX","date":"2015-11-18","pret":0.00175,"close":23.03}
{"ticker":"TAX","date":"2015-11-19","pret":0.0048,"close":22.45}
{"ticker":"TAX","date":"2015-11-20","pret":-0.01669,"close":22.51}
{"ticker":"TAX","date":"2015-11-23","pret":-0.008,"close":22.08}
{"ticker":"TAX","date":"2015-11-24","pret":0.01682,"close":22.53}
{"ticker":"TAX","date":"2015-11-25","pret":-0.02579,"close":22.3}
{"ticker":"TAX","date":"2015-11-26"}
{"ticker":"TAX","date":"2015-11-27","pret":0.00942,"close":22.5}
{"ticker":"TAX","date":"2015-11-30","pret":0.00401,"close":22.14}
{"ticker":"TAX","date":"2015-12-01","pret":-0.0193,"close":22.45}
{"ticker":"TAX","date":"2015-12-02","pret":0.00767,"close":22.28}
{"ticker":"TAX","date":"2015-12-03","pret":0.00269,"close":22.35}
{"ticker":"TAX","date":"2015-12-04","pret":0.00269,"close":22.38}
{"ticker":"TAX","date":"2015-12-07","pret":-0.00583,"close":22.13}
{"ticker":"TAX","date":"2015-12-08","pret":0.0009,"close":21.48}
{"ticker":"TAX","date":"2015-12-09","pret":-0.03382,"close":21.94}
{"ticker":"TAX","date":"2015-12-10","pret":0.01431,"close":21.69}
{"ticker":"TAX","date":"2015-12-11","pret":-0.02365,"close":21.1}
{"ticker":"TAX","date":"2015-12-14","pret":0.02548,"close":21.59}
{"ticker":"TAX","date":"2015-12-15","pret":-0.01196,"close":21.67}
{"ticker":"TAX","date":"2015-12-16","pret":-0.00278,"close":22.18}
{"ticker":"TAX","date":"2015-12-17"}
{"ticker":"TAX","date":"2015-12-18","pret":-0.00186,"close":22.38}
{"ticker":"TAX","date":"2015-12-21","pret":0.03474,"close":22.63}
{"ticker":"TAX","date":"2015-12-22","pret":0.01472,"close":22.57}
{"ticker":"TAX","date":"2015-12-23","pret":0.00706,"close":22.68}
{"ticker":"TAX","date":"2015-12-24","pret":-0.00044,"close":23.05}
{"ticker":"TAX","date":"2015-12-28","pret":0.01267,"close":23.02}
{"ticker":"TAX","date":"2015-12-29","pret":0.00736,"close":23.69}
{"ticker":"TAX","date":"2015-12-30","pret":0.01285,"close":23.64}
{"ticker":"TAX","date":"2015-12-31","pret":0.00805,"close":23.83}
{"ticker":"TAX","date":"2016-01-04","pret":-0.02479,"close":23.15}
{"ticker":"TAX","date":"2016-01-05","pret":0.01033,"close":22.18}
{"ticker":"TBBK","date":"2015-01-02","pret":0.00364,"close":10.33}
{"ticker":"TBBK","date":"2015-01-05","pret":-0.0677,"close":10.02}
{"ticker":"TBBK","date":"2015-01-06","pret":-0.02562,"close":9.57}
{"ticker":"TBBK","date":"2015-01-07","pret":-0.03349,"close":9.77}
{"ticker":"TBBK","date":"2015-01-08","pret":0.02043,"close":10.05}
{"ticker":"TBBK","date":"2015-01-09","pret":0.01306,"close":9.64}
{"ticker":"TBBK","date":"2015-01-12","pret":-0.03762,"close":9.46}
{"ticker":"TBBK","date":"2015-01-13","pret":-0.01042,"close":9.41}
{"ticker":"TBBK","date":"2015-01-14","pret":-0.03625,"close":9.01}
{"ticker":"TBBK","date":"2015-01-15","pret":-0.02085,"close":8.73}
{"ticker":"TBBK","date":"2015-01-16","pret":-0.03497,"close":8.89}
{"ticker":"TBBK","date":"2015-01-20","pret":0.02382,"close":8.93}
{"ticker":"TBBK","date":"2015-01-21","pret":-0.00224,"close":8.58}
{"ticker":"TBBK","date":"2015-01-22","pret":-0.02734,"close":8.91}
{"ticker":"TBBK","date":"2015-01-23","pret":0.02509,"close":8.71}
{"ticker":"TBBK","date":"2015-01-26","pret":-0.01933,"close":8.76}
{"ticker":"TBBK","date":"2015-01-27","pret":-0.00807,"close":8.78}
{"ticker":"TBBK","date":"2015-01-28","pret":0.02514,"close":8.72}
{"ticker":"TBBK","date":"2015-01-29","pret":-0.01135,"close":8.62}
{"ticker":"TBBK","date":"2015-01-30","pret":-0.02076,"close":8.52}
{"ticker":"TBBK","date":"2015-02-02","pret":-0.00467,"close":8.41}
{"ticker":"TBBK","date":"2015-02-03","pret":-0.01534,"close":8.59}
{"ticker":"TBBK","date":"2015-02-04","pret":0.01768,"close":8.55}
{"ticker":"TBBK","date":"2015-02-05","pret":0.00582,"close":8.98}
{"ticker":"TBBK","date":"2015-02-06","pret":0.04096,"close":9.4}
{"ticker":"TBBK","date":"2015-02-09","pret":0.04256,"close":9.03}
{"ticker":"TBBK","date":"2015-02-10","pret":-0.02707,"close":9.07}
{"ticker":"TBBK","date":"2015-02-11","pret":-0.00882,"close":9.11}
{"ticker":"TBBK","date":"2015-02-12","pret":0.01538,"close":9.37}
{"ticker":"TBBK","date":"2015-02-13","pret":0.02264,"close":9.28}
{"ticker":"TBBK","date":"2015-02-17","pret":-0.00964,"close":9.2}
{"ticker":"TBBK","date":"2015-02-18","pret":-0.01518,"close":9.12}
{"ticker":"TBBK","date":"2015-02-19","pret":-0.00328,"close":8.97}
{"ticker":"TBBK","date":"2015-02-20","pret":-0.01547,"close":8.99}
{"ticker":"TBBK","date":"2015-02-23","pret":-0.00335,"close":8.98}
{"ticker":"TBBK","date":"2015-02-24","pret":0.00446,"close":9.16}
{"ticker":"TBBK","date":"2015-02-25","pret":0.01545,"close":9.06}
{"ticker":"TBBK","date":"2015-02-26","pret":-0.01101,"close":9.3}
{"ticker":"TBBK","date":"2015-02-27","pret":0.02623,"close":9.34}
{"ticker":"TBBK","date":"2015-03-02","pret":0.00859,"close":9.27}
{"ticker":"TBBK","date":"2015-03-03","pret":-0.014,"close":9.13}
{"ticker":"TBBK","date":"2015-03-04","pret":-0.0153,"close":8.92}
{"ticker":"TBBK","date":"2015-03-05","pret":-0.01442,"close":8.85}
{"ticker":"TBBK","date":"2015-03-06","pret":-0.01463,"close":9.08}
{"ticker":"TBBK","date":"2015-03-09","pret":0.03125,"close":9.29}
{"ticker":"TBBK","date":"2015-03-10","pret":0.0131,"close":8.98}
{"ticker":"TBBK","date":"2015-03-11","pret":-0.02304,"close":9.03}
{"ticker":"TBBK","date":"2015-03-12","pret":0.01323,"close":9.11}
{"ticker":"TBBK","date":"2015-03-13","pret":-0.0011,"close":9.41}
{"ticker":"TBBK","date":"2015-03-16","pret":0.03449,"close":9.1}
{"ticker":"TBBK","date":"2015-03-17","pret":-0.0444,"close":9.18}
{"ticker":"TBBK","date":"2015-03-18","pret":0.01211,"close":9.01}
{"ticker":"TBBK","date":"2015-03-19","pret":-0.01878,"close":8.9}
{"ticker":"TBBK","date":"2015-03-20","pret":-0.00335,"close":9.21}
{"ticker":"TBBK","date":"2015-03-23","pret":0.0254,"close":9.34}
{"ticker":"TBBK","date":"2015-03-24","pret":0.02051,"close":9.32}
{"ticker":"TBBK","date":"2015-03-25","pret":-0.00858,"close":8.92}
{"ticker":"TBBK","date":"2015-03-26","pret":-0.04181,"close":8.97}
{"ticker":"TBBK","date":"2015-03-27","pret":0.00448,"close":8.9}
{"ticker":"TBBK","date":"2015-03-30","pret":-0.00224,"close":8.98}
{"ticker":"TBBK","date":"2015-03-31","pret":-0.00112,"close":9.03}
{"ticker":"TBBK","date":"2015-04-01","pret":0.0056,"close":8.99}
{"ticker":"TBBK","date":"2015-04-02","pret":0.00667,"close":9.2}
{"ticker":"TBBK","date":"2015-04-06","pret":0.00883,"close":9.06}
{"ticker":"TBBK","date":"2015-04-07","pret":-0.00551,"close":9.14}
{"ticker":"TBBK","date":"2015-04-08","pret":0.0088,"close":9.14}
{"ticker":"TBBK","date":"2015-04-09","pret":0.00328,"close":9}
{"ticker":"TBBK","date":"2015-04-10","pret":-0.01429,"close":9.02}
{"ticker":"TBBK","date":"2015-04-13","pret":0,"close":9.07}
{"ticker":"TBBK","date":"2015-04-14","pret":0.00442,"close":9.02}
{"ticker":"TBBK","date":"2015-04-15","pret":-0.0011,"close":9.18}
{"ticker":"TBBK","date":"2015-04-16","pret":0.00331,"close":9.11}
{"ticker":"TBBK","date":"2015-04-17","pret":-0.01218,"close":8.93}
{"ticker":"TBBK","date":"2015-04-20","pret":-0.00223,"close":8.9}
{"ticker":"TBBK","date":"2015-04-21","pret":-0.01122,"close":8.91}
{"ticker":"TBBK","date":"2015-04-22","pret":0.00338,"close":9.01}
{"ticker":"TBBK","date":"2015-04-23","pret":0.00673,"close":9.06}
{"ticker":"TBBK","date":"2015-04-24","pret":0.01111,"close":9.16}
{"ticker":"TBBK","date":"2015-04-27","pret":0.01426,"close":9.54}
{"ticker":"TBBK","date":"2015-04-28","pret":0.03951,"close":9.73}
{"ticker":"TBBK","date":"2015-04-29","pret":0.01455,"close":9.87}
{"ticker":"TBBK","date":"2015-04-30","pret":0.01333,"close":9.74}
{"ticker":"TBBK","date":"2015-05-01","pret":-0.00818,"close":9.55}
{"ticker":"TBBK","date":"2015-05-04","pret":-0.0197,"close":9.61}
{"ticker":"TBBK","date":"2015-05-05","pret":0.00209,"close":9.6}
{"ticker":"TBBK","date":"2015-05-06","pret":0.00521,"close":9.81}
{"ticker":"TBBK","date":"2015-05-07","pret":0.0165,"close":9.77}
{"ticker":"TBBK","date":"2015-05-08","pret":0.00815,"close":9.85}
{"ticker":"TBBK","date":"2015-05-11","pret":-0.00305,"close":9.92}
{"ticker":"TBBK","date":"2015-05-12","pret":0.00608,"close":9.86}
{"ticker":"TBBK","date":"2015-05-13","pret":-0.00202,"close":9.86}
{"ticker":"TBBK","date":"2015-05-14","pret":0.00101,"close":9.78}
{"ticker":"TBBK","date":"2015-05-15","pret":-0.01324,"close":9.6}
{"ticker":"TBBK","date":"2015-05-18","pret":-0.02177,"close":9.68}
{"ticker":"TBBK","date":"2015-05-19","pret":0.01457,"close":9.86}
{"ticker":"TBBK","date":"2015-05-20","pret":0.01639,"close":9.8}
{"ticker":"TBBK","date":"2015-05-21","pret":-0.00612,"close":9.94}
{"ticker":"TBBK","date":"2015-05-22","pret":0.01421,"close":9.78}
{"ticker":"TBBK","date":"2015-05-26","pret":-0.01831,"close":9.55}
{"ticker":"TBBK","date":"2015-05-27","pret":-0.01656,"close":9.69}
{"ticker":"TBBK","date":"2015-05-28","pret":0.00624,"close":9.62}
{"ticker":"TBBK","date":"2015-05-29","pret":-0.00624,"close":9.67}
{"ticker":"TBBK","date":"2015-06-01","pret":0.01451,"close":9.61}
{"ticker":"TBBK","date":"2015-06-02","pret":-0.01451,"close":9.79}
{"ticker":"TBBK","date":"2015-06-03","pret":0.01656,"close":9.99}
{"ticker":"TBBK","date":"2015-06-04","pret":0.01831,"close":9.93}
{"ticker":"TBBK","date":"2015-06-05","pret":0.00302,"close":10.32}
{"ticker":"TBBK","date":"2015-06-08","pret":0.04134,"close":10.12}
{"ticker":"TBBK","date":"2015-06-09","pret":-0.01849,"close":10.15}
{"ticker":"TBBK","date":"2015-06-10","pret":0.00588,"close":10.4}
{"ticker":"TBBK","date":"2015-06-11","pret":0.0203,"close":10.41}
{"ticker":"TBBK","date":"2015-06-12","pret":-0.00384,"close":10.29}
{"ticker":"TBBK","date":"2015-06-15","pret":-0.00965,"close":10.02}
{"ticker":"TBBK","date":"2015-06-16","pret":-0.03353,"close":10.09}
{"ticker":"TBBK","date":"2015-06-17","pret":0.01691,"close":9.84}
{"ticker":"TBBK","date":"2015-06-18","pret":-0.02194,"close":9.96}
{"ticker":"TBBK","date":"2015-06-19","pret":0.00402,"close":10}
{"ticker":"TBBK","date":"2015-06-22","pret":0.01791,"close":10.22}
{"ticker":"TBBK","date":"2015-06-23","pret":0.01274,"close":10.47}
{"ticker":"TBBK","date":"2015-06-24","pret":0.01929,"close":10.47}
{"ticker":"TBBK","date":"2015-06-25","pret":0.00761,"close":10.4}
{"ticker":"TBBK","date":"2015-06-26","pret":-0.00857,"close":10.5}
{"ticker":"TBBK","date":"2015-06-29","pret":-0.05907,"close":9.29}
{"ticker":"TBBK","date":"2015-06-30","pret":-0.04247,"close":9.28}
{"ticker":"TBBK","date":"2015-07-01","pret":-0.00318,"close":9.51}
{"ticker":"TBBK","date":"2015-07-02","pret":0.01161,"close":9.42}
{"ticker":"TBBK","date":"2015-07-06","pret":-0.02121,"close":9.39}
{"ticker":"TBBK","date":"2015-07-07","pret":0.00641,"close":9.37}
{"ticker":"TBBK","date":"2015-07-08","pret":-0.01394,"close":9.15}
{"ticker":"TBBK","date":"2015-07-09","pret":0.00538,"close":9.28}
{"ticker":"TBBK","date":"2015-07-10","pret":0.00856,"close":9.42}
{"ticker":"TBBK","date":"2015-07-13","pret":0.01375,"close":9.48}
{"ticker":"TBBK","date":"2015-07-14","pret":0,"close":9.48}
{"ticker":"TBBK","date":"2015-07-15","pret":-0.00105,"close":9.51}
{"ticker":"TBBK","date":"2015-07-16","pret":0.01046,"close":9.47}
{"ticker":"TBBK","date":"2015-07-17","pret":-0.01151,"close":9.39}
{"ticker":"TBBK","date":"2015-07-20","pret":-0.01058,"close":9.45}
{"ticker":"TBBK","date":"2015-07-21","pret":0.0053,"close":9.4}
{"ticker":"TBBK","date":"2015-07-22","pret":-0.0085,"close":9.45}
{"ticker":"TBBK","date":"2015-07-23","pret":0.0085,"close":9.14}
{"ticker":"TBBK","date":"2015-07-24","pret":-0.03774,"close":8.75}
{"ticker":"TBBK","date":"2015-07-27","pret":-0.0461,"close":8.64}
{"ticker":"TBBK","date":"2015-07-28","pret":-0.00115,"close":8.55}
{"ticker":"TBBK","date":"2015-07-29","pret":-0.02096,"close":8.5}
{"ticker":"TBBK","date":"2015-07-30","pret":-0.00354,"close":8.47}
{"ticker":"TBBK","date":"2015-07-31","pret":-0.00592,"close":8.35}
{"ticker":"TBBK","date":"2015-08-03","pret":-0.00955,"close":8.25}
{"ticker":"TBBK","date":"2015-08-04","pret":-0.01328,"close":8.24}
{"ticker":"TBBK","date":"2015-08-05","pret":0.00243,"close":8.2}
{"ticker":"TBBK","date":"2015-08-06","pret":-0.00121,"close":8.18}
{"ticker":"TBBK","date":"2015-08-07","pret":-0.01221,"close":8.16}
{"ticker":"TBBK","date":"2015-08-10","pret":0.00978,"close":8.28}
{"ticker":"TBBK","date":"2015-08-11","pret":0,"close":8.15}
{"ticker":"TBBK","date":"2015-08-12","pret":-0.01224,"close":7.9}
{"ticker":"TBBK","date":"2015-08-13","pret":-0.02747,"close":7.81}
{"ticker":"TBBK","date":"2015-08-14","pret":-0.01274,"close":7.94}
{"ticker":"TBBK","date":"2015-08-17","pret":0.01779,"close":8.04}
{"ticker":"TBBK","date":"2015-08-18","pret":0.01252,"close":8.19}
{"ticker":"TBBK","date":"2015-08-19","pret":0.01236,"close":8.02}
{"ticker":"TBBK","date":"2015-08-20","pret":-0.02614,"close":7.88}
{"ticker":"TBBK","date":"2015-08-21","pret":-0.02943,"close":7.86}
{"ticker":"TBBK","date":"2015-08-24","pret":-0.02765,"close":7.49}
{"ticker":"TBBK","date":"2015-08-25","pret":0.02765,"close":7.36}
{"ticker":"TBBK","date":"2015-08-26","pret":-0.01967,"close":7.4}
{"ticker":"TBBK","date":"2015-08-27","pret":-0.00798,"close":7.47}
{"ticker":"TBBK","date":"2015-08-28","pret":-0.00267,"close":7.41}
{"ticker":"TBBK","date":"2015-08-31","pret":-0.01077,"close":7.34}
{"ticker":"TBBK","date":"2015-09-01","pret":-0.02051,"close":7.17}
{"ticker":"TBBK","date":"2015-09-02","pret":0.00688,"close":7.4}
{"ticker":"TBBK","date":"2015-09-03","pret":0.02171,"close":7.45}
{"ticker":"TBBK","date":"2015-09-04","pret":-0.00538,"close":7.46}
{"ticker":"TBBK","date":"2015-09-08","pret":0.02004,"close":7.69}
{"ticker":"TBBK","date":"2015-09-09","pret":0.02997,"close":7.64}
{"ticker":"TBBK","date":"2015-09-10","pret":-0.01683,"close":7.84}
{"ticker":"TBBK","date":"2015-09-11","pret":0.02195,"close":8.03}
{"ticker":"TBBK","date":"2015-09-14","pret":0.02522,"close":7.96}
{"ticker":"TBBK","date":"2015-09-15","pret":-0.00374,"close":7.89}
{"ticker":"TBBK","date":"2015-09-16","pret":-0.00376,"close":8.03}
{"ticker":"TBBK","date":"2015-09-17","pret":0.00125,"close":7.86}
{"ticker":"TBBK","date":"2015-09-18","pret":-0.03442,"close":7.78}
{"ticker":"TBBK","date":"2015-09-21","pret":0.01417,"close":7.95}
{"ticker":"TBBK","date":"2015-09-22","pret":0.00637,"close":8.38}
{"ticker":"TBBK","date":"2015-09-23","pret":0.06874,"close":8.73}
{"ticker":"TBBK","date":"2015-09-24","pret":0.02461,"close":8.82}
{"ticker":"TBBK","date":"2015-09-25","pret":0.03189,"close":8.65}
{"ticker":"TBBK","date":"2015-09-28","pret":-0.03421,"close":8.46}
{"ticker":"TBBK","date":"2015-09-29","pret":-0.01402,"close":8.22}
{"ticker":"TBBK","date":"2015-09-30","pret":-0.03228,"close":7.62}
{"ticker":"TBBK","date":"2015-10-01","pret":-0.07964,"close":7.16}
{"ticker":"TBBK","date":"2015-10-02","pret":-0.06104,"close":6.95}
{"ticker":"TBBK","date":"2015-10-05","pret":-0.02981,"close":7.46}
{"ticker":"TBBK","date":"2015-10-06","pret":0.07225,"close":7.44}
{"ticker":"TBBK","date":"2015-10-07","pret":0,"close":7.55}
{"ticker":"TBBK","date":"2015-10-08","pret":0.00801,"close":7.52}
{"ticker":"TBBK","date":"2015-10-09","pret":0,"close":7.56}
{"ticker":"TBBK","date":"2015-10-12","pret":0.00398,"close":7.68}
{"ticker":"TBBK","date":"2015-10-13","pret":0.01446,"close":7.71}
{"ticker":"TBBK","date":"2015-10-14","pret":0.0013,"close":7.24}
{"ticker":"TBBK","date":"2015-10-15","pret":-0.06185,"close":6.92}
{"ticker":"TBBK","date":"2015-10-16","pret":-0.03673,"close":6.88}
{"ticker":"TBBK","date":"2015-10-19","pret":-0.01303,"close":6.88}
{"ticker":"TBBK","date":"2015-10-20","pret":0.00291,"close":6.97}
{"ticker":"TBBK","date":"2015-10-21","pret":0.01872,"close":7.03}
{"ticker":"TBBK","date":"2015-10-22","pret":0.00569,"close":7.16}
{"ticker":"TBBK","date":"2015-10-23","pret":0.01827,"close":7.53}
{"ticker":"TBBK","date":"2015-10-26","pret":0.0436,"close":7.48}
{"ticker":"TBBK","date":"2015-10-27","pret":-0.00669,"close":7.38}
{"ticker":"TBBK","date":"2015-10-28","pret":-0.01215,"close":7.83}
{"ticker":"TBBK","date":"2015-10-29","pret":0.0555,"close":7.7}
{"ticker":"TBBK","date":"2015-10-30","pret":-0.07748,"close":7.2}
{"ticker":"TBBK","date":"2015-11-02","pret":-0.00278,"close":7.44}
{"ticker":"TBBK","date":"2015-11-03","pret":0.03557,"close":7.63}
{"ticker":"TBBK","date":"2015-11-04","pret":0.02522,"close":7.64}
{"ticker":"TBBK","date":"2015-11-05","pret":0.00131,"close":7.77}
{"ticker":"TBBK","date":"2015-11-06","pret":0.01816,"close":8.08}
{"ticker":"TBBK","date":"2015-11-09","pret":0.0366,"close":7.94}
{"ticker":"TBBK","date":"2015-11-10","pret":-0.03019,"close":7.95}
{"ticker":"TBBK","date":"2015-11-11","pret":0.01647,"close":7.86}
{"ticker":"TBBK","date":"2015-11-12","pret":-0.02287,"close":7.66}
{"ticker":"TBBK","date":"2015-11-13","pret":-0.02604,"close":7.37}
{"ticker":"TBBK","date":"2015-11-16","pret":-0.02674,"close":7.42}
{"ticker":"TBBK","date":"2015-11-17","pret":0.0081,"close":7.37}
{"ticker":"TBBK","date":"2015-11-18","pret":-0.00269,"close":7.14}
{"ticker":"TBBK","date":"2015-11-19","pret":-0.03707,"close":7.2}
{"ticker":"TBBK","date":"2015-11-20","pret":0.01113,"close":7.28}
{"ticker":"TBBK","date":"2015-11-23","pret":0.00826,"close":7.2}
{"ticker":"TBBK","date":"2015-11-24","pret":-0.0166,"close":7.38}
{"ticker":"TBBK","date":"2015-11-25","pret":0.02887,"close":7.5}
{"ticker":"TBBK","date":"2015-11-26"}
{"ticker":"TBBK","date":"2015-11-27","pret":0.0148,"close":7.77}
{"ticker":"TBBK","date":"2015-11-30","pret":0.0367,"close":7.68}
{"ticker":"TBBK","date":"2015-12-01","pret":-0.00646,"close":7.72}
{"ticker":"TBBK","date":"2015-12-02","pret":0,"close":7.65}
{"ticker":"TBBK","date":"2015-12-03","pret":-0.00389,"close":7.69}
{"ticker":"TBBK","date":"2015-12-04","pret":0,"close":7.77}
{"ticker":"TBBK","date":"2015-12-07","pret":0.00519,"close":7.46}
{"ticker":"TBBK","date":"2015-12-08","pret":-0.05041,"close":7.47}
{"ticker":"TBBK","date":"2015-12-09","pret":0.01351,"close":7.4}
{"ticker":"TBBK","date":"2015-12-10","pret":-0.00944,"close":7.58}
{"ticker":"TBBK","date":"2015-12-11","pret":0,"close":7.19}
{"ticker":"TBBK","date":"2015-12-14","pret":-0.03026,"close":6.65}
{"ticker":"TBBK","date":"2015-12-15","pret":-0.08448,"close":6.63}
{"ticker":"TBBK","date":"2015-12-16","pret":0.00455,"close":6.7}
{"ticker":"TBBK","date":"2015-12-17"}
{"ticker":"TBBK","date":"2015-12-18","pret":0.01502,"close":6.43}
{"ticker":"TBBK","date":"2015-12-21","pret":-0.03952,"close":6.37}
{"ticker":"TBBK","date":"2015-12-22","pret":-0.01091,"close":6.4}
{"ticker":"TBBK","date":"2015-12-23","pret":-0.00157,"close":6.39}
{"ticker":"TBBK","date":"2015-12-24","pret":0.00626,"close":6.79}
{"ticker":"TBBK","date":"2015-12-28","pret":0.03525,"close":6.5}
{"ticker":"TBBK","date":"2015-12-29","pret":-0.01365,"close":6.58}
{"ticker":"TBBK","date":"2015-12-30","pret":0,"close":6.52}
{"ticker":"TBBK","date":"2015-12-31","pret":-0.01074,"close":6.37}
{"ticker":"TBBK","date":"2016-01-04","pret":-0.03934,"close":6.05}
{"ticker":"TBBK","date":"2016-01-05","pret":-0.02767,"close":6.05}
{"ticker":"TBI","date":"2015-01-02","pret":-0.00668,"close":21.58}
{"ticker":"TBI","date":"2015-01-05","pret":-0.04431,"close":21.34}
{"ticker":"TBI","date":"2015-01-06","pret":-0.00094,"close":21.04}
{"ticker":"TBI","date":"2015-01-07","pret":-0.00516,"close":21.33}
{"ticker":"TBI","date":"2015-01-08","pret":0.01585,"close":21.61}
{"ticker":"TBI","date":"2015-01-09","pret":0.00415,"close":21.45}
{"ticker":"TBI","date":"2015-01-12","pret":-0.01532,"close":21.26}
{"ticker":"TBI","date":"2015-01-13","pret":0.0042,"close":21.48}
{"ticker":"TBI","date":"2015-01-14","pret":-0.01502,"close":20.96}
{"ticker":"TBI","date":"2015-01-15","pret":-0.00712,"close":20.24}
{"ticker":"TBI","date":"2015-01-16","pret":-0.0433,"close":20.38}
{"ticker":"TBI","date":"2015-01-20","pret":0.01039,"close":20.06}
{"ticker":"TBI","date":"2015-01-21","pret":-0.01838,"close":20.07}
{"ticker":"TBI","date":"2015-01-22","pret":0.01443,"close":20.51}
{"ticker":"TBI","date":"2015-01-23","pret":0.0113,"close":20.55}
{"ticker":"TBI","date":"2015-01-26","pret":0.00439,"close":20.46}
{"ticker":"TBI","date":"2015-01-27","pret":-0.02014,"close":20.54}
{"ticker":"TBI","date":"2015-01-28","pret":0.02209,"close":20.16}
{"ticker":"TBI","date":"2015-01-29","pret":-0.02159,"close":20.39}
{"ticker":"TBI","date":"2015-01-30","pret":0.00149,"close":22.06}
{"ticker":"TBI","date":"2015-02-02","pret":0.08903,"close":22.38}
{"ticker":"TBI","date":"2015-02-03","pret":0.0193,"close":22.77}
{"ticker":"TBI","date":"2015-02-04","pret":0.00709,"close":22.47}
{"ticker":"TBI","date":"2015-02-05","pret":0.0022,"close":22.54}
{"ticker":"TBI","date":"2015-02-06","pret":0.0342,"close":21.38}
{"ticker":"TBI","date":"2015-02-09","pret":-0.09736,"close":21.75}
{"ticker":"TBI","date":"2015-02-10","pret":0.0273,"close":21.4}
{"ticker":"TBI","date":"2015-02-11","pret":-0.02449,"close":21.68}
{"ticker":"TBI","date":"2015-02-12","pret":0.01945,"close":22.71}
{"ticker":"TBI","date":"2015-02-13","pret":0.0431,"close":22.79}
{"ticker":"TBI","date":"2015-02-17","pret":0.00395,"close":22.51}
{"ticker":"TBI","date":"2015-02-18","pret":-0.019,"close":22.22}
{"ticker":"TBI","date":"2015-02-19","pret":-0.01392,"close":22.02}
{"ticker":"TBI","date":"2015-02-20","pret":-0.00317,"close":22.69}
{"ticker":"TBI","date":"2015-02-23","pret":0.02906,"close":21.95}
{"ticker":"TBI","date":"2015-02-24","pret":-0.03452,"close":22.75}
{"ticker":"TBI","date":"2015-02-25","pret":0.03717,"close":23.02}
{"ticker":"TBI","date":"2015-02-26","pret":0.00919,"close":23.12}
{"ticker":"TBI","date":"2015-02-27","pret":0.00478,"close":23.01}
{"ticker":"TBI","date":"2015-03-02","pret":-0.00087,"close":24.03}
{"ticker":"TBI","date":"2015-03-03","pret":0.03454,"close":23.16}
{"ticker":"TBI","date":"2015-03-04","pret":-0.02978,"close":22.79}
{"ticker":"TBI","date":"2015-03-05","pret":-0.0126,"close":22.55}
{"ticker":"TBI","date":"2015-03-06","pret":-0.01764,"close":22.6}
{"ticker":"TBI","date":"2015-03-09","pret":0.01194,"close":23.72}
{"ticker":"TBI","date":"2015-03-10","pret":0.03415,"close":22.85}
{"ticker":"TBI","date":"2015-03-11","pret":-0.0267,"close":22.74}
{"ticker":"TBI","date":"2015-03-12","pret":0.00044,"close":24.43}
{"ticker":"TBI","date":"2015-03-13","pret":0.05476,"close":23.88}
{"ticker":"TBI","date":"2015-03-16","pret":-0.00996,"close":24.04}
{"ticker":"TBI","date":"2015-03-17","pret":-0.00502,"close":24.08}
{"ticker":"TBI","date":"2015-03-18","pret":0.0046,"close":24.49}
{"ticker":"TBI","date":"2015-03-19","pret":0.01697,"close":24.61}
{"ticker":"TBI","date":"2015-03-20","pret":0.01466,"close":25.26}
{"ticker":"TBI","date":"2015-03-23","pret":0.02358,"close":25.34}
{"ticker":"TBI","date":"2015-03-24","pret":0.00316,"close":25.22}
{"ticker":"TBI","date":"2015-03-25","pret":-0.00039,"close":24.3}
{"ticker":"TBI","date":"2015-03-26","pret":-0.05007,"close":24.47}
{"ticker":"TBI","date":"2015-03-27","pret":0.01194,"close":24.7}
{"ticker":"TBI","date":"2015-03-30","pret":0.01664,"close":24.68}
{"ticker":"TBI","date":"2015-03-31","pret":-0.01418,"close":24.35}
{"ticker":"TBI","date":"2015-04-01","pret":-0.00737,"close":24.34}
{"ticker":"TBI","date":"2015-04-02","pret":0.00082,"close":24.53}
{"ticker":"TBI","date":"2015-04-06","pret":-0.00288,"close":24.56}
{"ticker":"TBI","date":"2015-04-07","pret":0.01188,"close":24.53}
{"ticker":"TBI","date":"2015-04-08","pret":-0.00122,"close":24.7}
{"ticker":"TBI","date":"2015-04-09","pret":0.00488,"close":24.41}
{"ticker":"TBI","date":"2015-04-10","pret":-0.00447,"close":24.57}
{"ticker":"TBI","date":"2015-04-13","pret":0.00447,"close":25.05}
{"ticker":"TBI","date":"2015-04-14","pret":0.01729,"close":25.35}
{"ticker":"TBI","date":"2015-04-15","pret":0.01189,"close":26.05}
{"ticker":"TBI","date":"2015-04-16","pret":0.02644,"close":25.74}
{"ticker":"TBI","date":"2015-04-17","pret":-0.01898,"close":25.36}
{"ticker":"TBI","date":"2015-04-20","pret":-0.0047,"close":25.9}
{"ticker":"TBI","date":"2015-04-21","pret":0.02484,"close":25.43}
{"ticker":"TBI","date":"2015-04-22","pret":-0.02366,"close":25.87}
{"ticker":"TBI","date":"2015-04-23","pret":0.01558,"close":24.81}
{"ticker":"TBI","date":"2015-04-24","pret":-0.00737,"close":29.2}
{"ticker":"TBI","date":"2015-04-27","pret":0.13353,"close":29.38}
{"ticker":"TBI","date":"2015-04-28","pret":0.00136,"close":29.65}
{"ticker":"TBI","date":"2015-04-29","pret":0.00678,"close":29.59}
{"ticker":"TBI","date":"2015-04-30","pret":-0.01053,"close":28.78}
{"ticker":"TBI","date":"2015-05-01","pret":-0.01652,"close":28.71}
{"ticker":"TBI","date":"2015-05-04","pret":0.00104,"close":28.58}
{"ticker":"TBI","date":"2015-05-05","pret":-0.01221,"close":28.15}
{"ticker":"TBI","date":"2015-05-06","pret":-0.00563,"close":28.26}
{"ticker":"TBI","date":"2015-05-07","pret":-0.00318,"close":28.21}
{"ticker":"TBI","date":"2015-05-08","pret":0.01406,"close":28.43}
{"ticker":"TBI","date":"2015-05-11","pret":-0.01088,"close":28.61}
{"ticker":"TBI","date":"2015-05-12","pret":0.00738,"close":28.54}
{"ticker":"TBI","date":"2015-05-13","pret":0.00559,"close":28.65}
{"ticker":"TBI","date":"2015-05-14","pret":0.00729,"close":29.05}
{"ticker":"TBI","date":"2015-05-15","pret":0.00655,"close":29}
{"ticker":"TBI","date":"2015-05-18","pret":-0.00759,"close":28.94}
{"ticker":"TBI","date":"2015-05-19","pret":0,"close":29.07}
{"ticker":"TBI","date":"2015-05-20","pret":0.00828,"close":28.95}
{"ticker":"TBI","date":"2015-05-21","pret":-0.0031,"close":28.9}
{"ticker":"TBI","date":"2015-05-22","pret":-0.00518,"close":28.79}
{"ticker":"TBI","date":"2015-05-26","pret":-0.0066,"close":28.68}
{"ticker":"TBI","date":"2015-05-27","pret":-0.00035,"close":28.89}
{"ticker":"TBI","date":"2015-05-28","pret":0.00279,"close":28.81}
{"ticker":"TBI","date":"2015-05-29","pret":-0.00313,"close":28.48}
{"ticker":"TBI","date":"2015-06-01","pret":-0.00419,"close":28.48}
{"ticker":"TBI","date":"2015-06-02","pret":-0.00774,"close":28.89}
{"ticker":"TBI","date":"2015-06-03","pret":0.02268,"close":29.23}
{"ticker":"TBI","date":"2015-06-04","pret":-0.00069,"close":28.7}
{"ticker":"TBI","date":"2015-06-05","pret":-0.00658,"close":29.08}
{"ticker":"TBI","date":"2015-06-08","pret":0.00796,"close":28.99}
{"ticker":"TBI","date":"2015-06-09","pret":-0.00103,"close":28.89}
{"ticker":"TBI","date":"2015-06-10","pret":0,"close":29.39}
{"ticker":"TBI","date":"2015-06-11","pret":0.01337,"close":29.52}
{"ticker":"TBI","date":"2015-06-12","pret":-0.00239,"close":29.57}
{"ticker":"TBI","date":"2015-06-15","pret":0.00375,"close":29.17}
{"ticker":"TBI","date":"2015-06-16","pret":-0.01163,"close":29.34}
{"ticker":"TBI","date":"2015-06-17","pret":0.01401,"close":29.23}
{"ticker":"TBI","date":"2015-06-18","pret":-0.00238,"close":29.85}
{"ticker":"TBI","date":"2015-06-19","pret":0.01116,"close":30.61}
{"ticker":"TBI","date":"2015-06-22","pret":0.0386,"close":31.27}
{"ticker":"TBI","date":"2015-06-23","pret":0.01062,"close":31.17}
{"ticker":"TBI","date":"2015-06-24","pret":-0.00514,"close":30.64}
{"ticker":"TBI","date":"2015-06-25","pret":-0.00808,"close":30.61}
{"ticker":"TBI","date":"2015-06-26","pret":-0.00423,"close":30.89}
{"ticker":"TBI","date":"2015-06-29","pret":-0.00523,"close":29.76}
{"ticker":"TBI","date":"2015-06-30","pret":-0.01685,"close":29.9}
{"ticker":"TBI","date":"2015-07-01","pret":0.00598,"close":30.17}
{"ticker":"TBI","date":"2015-07-02","pret":0.00198,"close":29.76}
{"ticker":"TBI","date":"2015-07-06","pret":-0.02273,"close":30.48}
{"ticker":"TBI","date":"2015-07-07","pret":0.028,"close":30.94}
{"ticker":"TBI","date":"2015-07-08","pret":0.00197,"close":29.25}
{"ticker":"TBI","date":"2015-07-09","pret":-0.02761,"close":29.45}
{"ticker":"TBI","date":"2015-07-10","pret":0.00706,"close":30.05}
{"ticker":"TBI","date":"2015-07-13","pret":0.01331,"close":30.28}
{"ticker":"TBI","date":"2015-07-14","pret":-0.00597,"close":30.27}
{"ticker":"TBI","date":"2015-07-15","pret":0.0063,"close":30.16}
{"ticker":"TBI","date":"2015-07-16","pret":0,"close":30.3}
{"ticker":"TBI","date":"2015-07-17","pret":-0.00066,"close":30}
{"ticker":"TBI","date":"2015-07-20","pret":-0.0103,"close":29.9}
{"ticker":"TBI","date":"2015-07-21","pret":-0.001,"close":28.63}
{"ticker":"TBI","date":"2015-07-22","pret":-0.04479,"close":28.3}
{"ticker":"TBI","date":"2015-07-23","pret":-0.0035,"close":26.34}
{"ticker":"TBI","date":"2015-07-24","pret":-0.07654,"close":25.96}
{"ticker":"TBI","date":"2015-07-27","pret":-0.02338,"close":25.7}
{"ticker":"TBI","date":"2015-07-28","pret":0.00772,"close":25.9}
{"ticker":"TBI","date":"2015-07-29","pret":-0.0054,"close":25.8}
{"ticker":"TBI","date":"2015-07-30","pret":-0.00194,"close":26.05}
{"ticker":"TBI","date":"2015-07-31","pret":0.01424,"close":25.76}
{"ticker":"TBI","date":"2015-08-03","pret":-0.01579,"close":25.52}
{"ticker":"TBI","date":"2015-08-04","pret":-0.01132,"close":25.5}
{"ticker":"TBI","date":"2015-08-05","pret":0.00938,"close":25.36}
{"ticker":"TBI","date":"2015-08-06","pret":-0.0145,"close":25.01}
{"ticker":"TBI","date":"2015-08-07","pret":-0.01351,"close":24.53}
{"ticker":"TBI","date":"2015-08-10","pret":-0.01167,"close":24.92}
{"ticker":"TBI","date":"2015-08-11","pret":0.0004,"close":24.39}
{"ticker":"TBI","date":"2015-08-12","pret":-0.01426,"close":24.41}
{"ticker":"TBI","date":"2015-08-13","pret":0.00369,"close":24.29}
{"ticker":"TBI","date":"2015-08-14","pret":-0.00574,"close":24.78}
{"ticker":"TBI","date":"2015-08-17","pret":0.01226,"close":24.77}
{"ticker":"TBI","date":"2015-08-18","pret":0.00728,"close":24.6}
{"ticker":"TBI","date":"2015-08-19","pret":-0.01299,"close":24.3}
{"ticker":"TBI","date":"2015-08-20","pret":-0.01939,"close":23.81}
{"ticker":"TBI","date":"2015-08-21","pret":-0.0219,"close":23.13}
{"ticker":"TBI","date":"2015-08-24","pret":-0.07421,"close":22.28}
{"ticker":"TBI","date":"2015-08-25","pret":0.05269,"close":22.4}
{"ticker":"TBI","date":"2015-08-26","pret":-0.0048,"close":23.1}
{"ticker":"TBI","date":"2015-08-27","pret":0.0199,"close":23.82}
{"ticker":"TBI","date":"2015-08-28","pret":0.01784,"close":23.71}
{"ticker":"TBI","date":"2015-08-31","pret":-0.0093,"close":24}
{"ticker":"TBI","date":"2015-09-01","pret":-0.00298,"close":23.62}
{"ticker":"TBI","date":"2015-09-02","pret":0.01816,"close":24.21}
{"ticker":"TBI","date":"2015-09-03","pret":0.0207,"close":24.74}
{"ticker":"TBI","date":"2015-09-04","pret":-0.00123,"close":24.51}
{"ticker":"TBI","date":"2015-09-08","pret":0.02232,"close":25.02}
{"ticker":"TBI","date":"2015-09-09","pret":0.00998,"close":25}
{"ticker":"TBI","date":"2015-09-10","pret":-0.01078,"close":24.87}
{"ticker":"TBI","date":"2015-09-11","pret":-0.00402,"close":24.98}
{"ticker":"TBI","date":"2015-09-14","pret":0.00763,"close":24.77}
{"ticker":"TBI","date":"2015-09-15","pret":-0.00522,"close":24.77}
{"ticker":"TBI","date":"2015-09-16","pret":-0.00363,"close":24.9}
{"ticker":"TBI","date":"2015-09-17","pret":0.00483,"close":24.9}
{"ticker":"TBI","date":"2015-09-18","pret":-0.01661,"close":23.8}
{"ticker":"TBI","date":"2015-09-21","pret":-0.0198,"close":23.94}
{"ticker":"TBI","date":"2015-09-22","pret":-0.01723,"close":23.28}
{"ticker":"TBI","date":"2015-09-23","pret":-0.01323,"close":23.17}
{"ticker":"TBI","date":"2015-09-24","pret":-0.01515,"close":23.23}
{"ticker":"TBI","date":"2015-09-25","pret":0.02242,"close":23.14}
{"ticker":"TBI","date":"2015-09-28","pret":-0.02068,"close":21.84}
{"ticker":"TBI","date":"2015-09-29","pret":-0.04725,"close":22.12}
{"ticker":"TBI","date":"2015-09-30","pret":0.01764,"close":22.47}
{"ticker":"TBI","date":"2015-10-01","pret":0.00804,"close":22.21}
{"ticker":"TBI","date":"2015-10-02","pret":-0.02523,"close":22}
{"ticker":"TBI","date":"2015-10-05","pret":0.01404,"close":23.39}
{"ticker":"TBI","date":"2015-10-06","pret":0.04787,"close":23.3}
{"ticker":"TBI","date":"2015-10-07","pret":0.003,"close":24.08}
{"ticker":"TBI","date":"2015-10-08","pret":0.02824,"close":24.45}
{"ticker":"TBI","date":"2015-10-09","pret":0.01608,"close":24.64}
{"ticker":"TBI","date":"2015-10-12","pret":0.01058,"close":24.73}
{"ticker":"TBI","date":"2015-10-13","pret":-0.00528,"close":24.33}
{"ticker":"TBI","date":"2015-10-14","pret":-0.0094,"close":24.25}
{"ticker":"TBI","date":"2015-10-15","pret":0.00287,"close":24.97}
{"ticker":"TBI","date":"2015-10-16","pret":0.00449,"close":22.44}
{"ticker":"TBI","date":"2015-10-19","pret":-0.0895,"close":22.62}
{"ticker":"TBI","date":"2015-10-20","pret":0.01152,"close":23.24}
{"ticker":"TBI","date":"2015-10-21","pret":0.02266,"close":22.79}
{"ticker":"TBI","date":"2015-10-22","pret":0.13482,"close":27.55}
{"ticker":"TBI","date":"2015-10-23","pret":0.05173,"close":28.69}
{"ticker":"TBI","date":"2015-10-26","pret":0.02542,"close":28.59}
{"ticker":"TBI","date":"2015-10-27","pret":-0.00805,"close":28.72}
{"ticker":"TBI","date":"2015-10-28","pret":0.01222,"close":29.04}
{"ticker":"TBI","date":"2015-10-29","pret":0.00933,"close":28.98}
{"ticker":"TBI","date":"2015-10-30","pret":-0.0031,"close":28.97}
{"ticker":"TBI","date":"2015-11-02","pret":-0.00034,"close":29.36}
{"ticker":"TBI","date":"2015-11-03","pret":0.00996,"close":28.96}
{"ticker":"TBI","date":"2015-11-04","pret":-0.00376,"close":29.2}
{"ticker":"TBI","date":"2015-11-05","pret":-0.00516,"close":29.04}
{"ticker":"TBI","date":"2015-11-06","pret":0.00516,"close":30.11}
{"ticker":"TBI","date":"2015-11-09","pret":0.0284,"close":29.55}
{"ticker":"TBI","date":"2015-11-10","pret":-0.01579,"close":29.24}
{"ticker":"TBI","date":"2015-11-11","pret":-0.0068,"close":28.89}
{"ticker":"TBI","date":"2015-11-12","pret":-0.02311,"close":28.11}
{"ticker":"TBI","date":"2015-11-13","pret":-0.02045,"close":28}
{"ticker":"TBI","date":"2015-11-16","pret":-0.0025,"close":28.38}
{"ticker":"TBI","date":"2015-11-17","pret":0.01804,"close":28.67}
{"ticker":"TBI","date":"2015-11-18","pret":0.01324,"close":28.86}
{"ticker":"TBI","date":"2015-11-19","pret":-0.00694,"close":28.85}
{"ticker":"TBI","date":"2015-11-20","pret":0.0104,"close":29.05}
{"ticker":"TBI","date":"2015-11-23","pret":-0.00138,"close":28.99}
{"ticker":"TBI","date":"2015-11-24","pret":-0.0045,"close":28.78}
{"ticker":"TBI","date":"2015-11-25","pret":0.00208,"close":29.01}
{"ticker":"TBI","date":"2015-11-26"}
{"ticker":"TBI","date":"2015-11-27","pret":0.00173,"close":29.1}
{"ticker":"TBI","date":"2015-11-30","pret":0.00517,"close":29.29}
{"ticker":"TBI","date":"2015-12-01","pret":0.00924,"close":29.96}
{"ticker":"TBI","date":"2015-12-02","pret":0.0239,"close":29.33}
{"ticker":"TBI","date":"2015-12-03","pret":-0.02253,"close":28.61}
{"ticker":"TBI","date":"2015-12-04","pret":-0.01923,"close":28.9}
{"ticker":"TBI","date":"2015-12-07","pret":0,"close":28.75}
{"ticker":"TBI","date":"2015-12-08","pret":-0.01116,"close":28.35}
{"ticker":"TBI","date":"2015-12-09","pret":-0.01093,"close":27.32}
{"ticker":"TBI","date":"2015-12-10","pret":-0.03316,"close":26.96}
{"ticker":"TBI","date":"2015-12-11","pret":-0.02938,"close":26.12}
{"ticker":"TBI","date":"2015-12-14","pret":-0.01177,"close":25.78}
{"ticker":"TBI","date":"2015-12-15","pret":-0.00921,"close":26.19}
{"ticker":"TBI","date":"2015-12-16","pret":0.01606,"close":26.93}
{"ticker":"TBI","date":"2015-12-17"}
{"ticker":"TBI","date":"2015-12-18","pret":-0.00991,"close":25.74}
{"ticker":"TBI","date":"2015-12-21","pret":-0.01388,"close":25.61}
{"ticker":"TBI","date":"2015-12-22","pret":0.00078,"close":25.68}
{"ticker":"TBI","date":"2015-12-23","pret":0.00349,"close":26.44}
{"ticker":"TBI","date":"2015-12-24","pret":0.02332,"close":26.51}
{"ticker":"TBI","date":"2015-12-28","pret":-0.00416,"close":25.92}
{"ticker":"TBI","date":"2015-12-29","pret":-0.00876,"close":26.34}
{"ticker":"TBI","date":"2015-12-30","pret":0.00876,"close":25.91}
{"ticker":"TBI","date":"2015-12-31","pret":-0.01954,"close":25.76}
{"ticker":"TBI","date":"2016-01-04","pret":-0.02944,"close":24.73}
{"ticker":"TBI","date":"2016-01-05","pret":-0.00961,"close":25.07}
{"ticker":"TBK","date":"2015-01-02","pret":-0.06036,"close":13.5}
{"ticker":"TBK","date":"2015-01-05","pret":0.01431,"close":13.48}
{"ticker":"TBK","date":"2015-01-06","pret":0.00968,"close":13.5}
{"ticker":"TBK","date":"2015-01-07","pret":0,"close":13.38}
{"ticker":"TBK","date":"2015-01-08","pret":-0.01117,"close":12.98}
{"ticker":"TBK","date":"2015-01-09","pret":-0.03042,"close":12.9}
{"ticker":"TBK","date":"2015-01-12","pret":0.00077,"close":12.95}
{"ticker":"TBK","date":"2015-01-13","pret":0.00692,"close":13.41}
{"ticker":"TBK","date":"2015-01-14","pret":0.0137,"close":13.6}
{"ticker":"TBK","date":"2015-01-15","pret":0.0239,"close":13.48}
{"ticker":"TBK","date":"2015-01-16","pret":-0.0037,"close":13.71}
{"ticker":"TBK","date":"2015-01-20","pret":0.01544,"close":13.25}
{"ticker":"TBK","date":"2015-01-21","pret":-0.03942,"close":13.01}
{"ticker":"TBK","date":"2015-01-22","pret":-0.00685,"close":13.2}
{"ticker":"TBK","date":"2015-01-23","pret":0.00988,"close":13.23}
{"ticker":"TBK","date":"2015-01-26","pret":0.00076,"close":12.97}
{"ticker":"TBK","date":"2015-01-27","pret":-0.02836,"close":13.22}
{"ticker":"TBK","date":"2015-01-28","pret":0.02761,"close":12.92}
{"ticker":"TBK","date":"2015-01-29","pret":0.00453,"close":13.06}
{"ticker":"TBK","date":"2015-01-30","pret":-0.02748,"close":13}
{"ticker":"TBK","date":"2015-02-02","pret":0.00617,"close":12.97}
{"ticker":"TBK","date":"2015-02-03","pret":0,"close":13.14}
{"ticker":"TBK","date":"2015-02-04","pret":0.00231,"close":12.85}
{"ticker":"TBK","date":"2015-02-05","pret":-0.01313,"close":12.75}
{"ticker":"TBK","date":"2015-02-06","pret":-0.01331,"close":12.64}
{"ticker":"TBK","date":"2015-02-09","pret":-0.00395,"close":12.07}
{"ticker":"TBK","date":"2015-02-10","pret":-0.03954,"close":12.1}
{"ticker":"TBK","date":"2015-02-11","pret":0.0082,"close":12.35}
{"ticker":"TBK","date":"2015-02-12","pret":0.017,"close":12.62}
{"ticker":"TBK","date":"2015-02-13","pret":0.00958,"close":13.03}
{"ticker":"TBK","date":"2015-02-17","pret":0.01812,"close":13}
{"ticker":"TBK","date":"2015-02-18","pret":0.00932,"close":12.89}
{"ticker":"TBK","date":"2015-02-19","pret":-0.00776,"close":13.1}
{"ticker":"TBK","date":"2015-02-20","pret":0.02388,"close":12.98}
{"ticker":"TBK","date":"2015-02-23","pret":-0.01843,"close":12.97}
{"ticker":"TBK","date":"2015-02-24","pret":-0.00388,"close":12.89}
{"ticker":"TBK","date":"2015-02-25","pret":-0.00078,"close":12.85}
{"ticker":"TBK","date":"2015-02-26","pret":-0.00625,"close":12.85}
{"ticker":"TBK","date":"2015-02-27","pret":0.00936,"close":12.66}
{"ticker":"TBK","date":"2015-03-02","pret":-0.01407,"close":12.78}
{"ticker":"TBK","date":"2015-03-03","pret":0,"close":12.99}
{"ticker":"TBK","date":"2015-03-04","pret":0.01795,"close":12.95}
{"ticker":"TBK","date":"2015-03-05","pret":-0.03382,"close":13.02}
{"ticker":"TBK","date":"2015-03-06","pret":0.03691,"close":12.9}
{"ticker":"TBK","date":"2015-03-09","pret":-0.00541,"close":13}
{"ticker":"TBK","date":"2015-03-10","pret":0.0031,"close":12.96}
{"ticker":"TBK","date":"2015-03-11","pret":-0.00077,"close":12.95}
{"ticker":"TBK","date":"2015-03-12","pret":0.0077,"close":12.97}
{"ticker":"TBK","date":"2015-03-13","pret":-0.00231,"close":13}
{"ticker":"TBK","date":"2015-03-16","pret":0,"close":13.04}
{"ticker":"TBK","date":"2015-03-17","pret":-0.00231,"close":13.1}
{"ticker":"TBK","date":"2015-03-18","pret":0.00385,"close":13.11}
{"ticker":"TBK","date":"2015-03-19","pret":-0.00154,"close":13.04}
{"ticker":"TBK","date":"2015-03-20","pret":0.00766,"close":12.82}
{"ticker":"TBK","date":"2015-03-23","pret":-0.02317,"close":13.18}
{"ticker":"TBK","date":"2015-03-24","pret":0.02546,"close":13.25}
{"ticker":"TBK","date":"2015-03-25","pret":0.00607,"close":13.02}
{"ticker":"TBK","date":"2015-03-26","pret":-0.01834,"close":12.92}
{"ticker":"TBK","date":"2015-03-27","pret":-0.00696,"close":13.03}
{"ticker":"TBK","date":"2015-03-30","pret":0.01311,"close":13.14}
{"ticker":"TBK","date":"2015-03-31","pret":0.00382,"close":13.66}
{"ticker":"TBK","date":"2015-04-01","pret":0.03672,"close":13.5}
{"ticker":"TBK","date":"2015-04-02","pret":-0.00887,"close":13.63}
{"ticker":"TBK","date":"2015-04-06","pret":0.00444,"close":13.36}
{"ticker":"TBK","date":"2015-04-07","pret":-0.01714,"close":13.46}
{"ticker":"TBK","date":"2015-04-08","pret":0.00749,"close":13.42}
{"ticker":"TBK","date":"2015-04-09","pret":-0.00374,"close":13.43}
{"ticker":"TBK","date":"2015-04-10","pret":0.00374,"close":13.42}
{"ticker":"TBK","date":"2015-04-13","pret":-0.00149,"close":13.37}
{"ticker":"TBK","date":"2015-04-14","pret":-0.00224,"close":13.45}
{"ticker":"TBK","date":"2015-04-15","pret":0.00672,"close":13.41}
{"ticker":"TBK","date":"2015-04-16","pret":-0.00672,"close":13.41}
{"ticker":"TBK","date":"2015-04-17","pret":-0.00225,"close":13.4}
{"ticker":"TBK","date":"2015-04-20","pret":0.0112,"close":13.55}
{"ticker":"TBK","date":"2015-04-21","pret":0.00296,"close":13.42}
{"ticker":"TBK","date":"2015-04-22","pret":-0.01266,"close":13.22}
{"ticker":"TBK","date":"2015-04-23","pret":-0.01207,"close":13.25}
{"ticker":"TBK","date":"2015-04-24","pret":0.00227,"close":13.2}
{"ticker":"TBK","date":"2015-04-27","pret":-0.00379,"close":13.24}
{"ticker":"TBK","date":"2015-04-28","pret":0.00606,"close":13.31}
{"ticker":"TBK","date":"2015-04-29","pret":0.00827,"close":13.89}
{"ticker":"TBK","date":"2015-04-30","pret":-0.02657,"close":13.42}
{"ticker":"TBK","date":"2015-05-01","pret":0.03774,"close":13.26}
{"ticker":"TBK","date":"2015-05-04","pret":-0.01794,"close":13.08}
{"ticker":"TBK","date":"2015-05-05","pret":-0.0175,"close":13.13}
{"ticker":"TBK","date":"2015-05-06","pret":0.00459,"close":13.25}
{"ticker":"TBK","date":"2015-05-07","pret":0.00988,"close":13.15}
{"ticker":"TBK","date":"2015-05-08","pret":-0.00379,"close":13.23}
{"ticker":"TBK","date":"2015-05-11","pret":-0.00076,"close":13.42}
{"ticker":"TBK","date":"2015-05-12","pret":0.01133,"close":13.21}
{"ticker":"TBK","date":"2015-05-13","pret":-0.00906,"close":13.53}
{"ticker":"TBK","date":"2015-05-14","pret":0.02249,"close":13.39}
{"ticker":"TBK","date":"2015-05-15","pret":-0.00595,"close":13.15}
{"ticker":"TBK","date":"2015-05-18","pret":-0.02262,"close":13.15}
{"ticker":"TBK","date":"2015-05-19","pret":0.00076,"close":13.16}
{"ticker":"TBK","date":"2015-05-20","pret":0.0091,"close":12.96}
{"ticker":"TBK","date":"2015-05-21","pret":-0.03693,"close":12.84}
{"ticker":"TBK","date":"2015-05-22","pret":0.00781,"close":12.93}
{"ticker":"TBK","date":"2015-05-26","pret":0.00697,"close":12.61}
{"ticker":"TBK","date":"2015-05-27","pret":-0.01792,"close":12.59}
{"ticker":"TBK","date":"2015-05-28","pret":-0.01027,"close":12.49}
{"ticker":"TBK","date":"2015-05-29","pret":-0.00638,"close":12.43}
{"ticker":"TBK","date":"2015-06-01","pret":-0.00642,"close":12.35}
{"ticker":"TBK","date":"2015-06-02","pret":-0.00646,"close":12.44}
{"ticker":"TBK","date":"2015-06-03","pret":0.01047,"close":12.7}
{"ticker":"TBK","date":"2015-06-04","pret":0.01432,"close":12.7}
{"ticker":"TBK","date":"2015-06-05","pret":0.00473,"close":12.7}
{"ticker":"TBK","date":"2015-06-08","pret":-0.0071,"close":12.78}
{"ticker":"TBK","date":"2015-06-09","pret":0.03654,"close":12.8}
{"ticker":"TBK","date":"2015-06-10","pret":-0.01152,"close":12.94}
{"ticker":"TBK","date":"2015-06-11","pret":-0.00309,"close":12.8}
{"ticker":"TBK","date":"2015-06-12","pret":-0.01012,"close":12.77}
{"ticker":"TBK","date":"2015-06-15","pret":0.00234,"close":13.25}
{"ticker":"TBK","date":"2015-06-16","pret":0.02847,"close":13.8}
{"ticker":"TBK","date":"2015-06-17","pret":0.04379,"close":13.65}
{"ticker":"TBK","date":"2015-06-18","pret":-0.00364,"close":13.36}
{"ticker":"TBK","date":"2015-06-19","pret":-0.02509,"close":12.74}
{"ticker":"TBK","date":"2015-06-22","pret":-0.04042,"close":12.99}
{"ticker":"TBK","date":"2015-06-23","pret":0.01161,"close":13.08}
{"ticker":"TBK","date":"2015-06-24","pret":0.00384,"close":13.04}
{"ticker":"TBK","date":"2015-06-25","pret":0,"close":13.27}
{"ticker":"TBK","date":"2015-06-26","pret":0.01445,"close":13.56}
{"ticker":"TBK","date":"2015-06-29","pret":0.01871,"close":13.34}
{"ticker":"TBK","date":"2015-06-30","pret":-0.00148,"close":13.15}
{"ticker":"TBK","date":"2015-07-01","pret":-0.02101,"close":13.33}
{"ticker":"TBK","date":"2015-07-02","pret":0.01355,"close":13.24}
{"ticker":"TBK","date":"2015-07-06","pret":-0.01204,"close":12.85}
{"ticker":"TBK","date":"2015-07-07","pret":-0.03153,"close":12.84}
{"ticker":"TBK","date":"2015-07-08","pret":-0.00313,"close":12.64}
{"ticker":"TBK","date":"2015-07-09","pret":0,"close":12.75}
{"ticker":"TBK","date":"2015-07-10","pret":0.00703,"close":12.99}
{"ticker":"TBK","date":"2015-07-13","pret":0.01161,"close":12.99}
{"ticker":"TBK","date":"2015-07-14","pret":-0.0054,"close":13.1}
{"ticker":"TBK","date":"2015-07-15","pret":0.01153,"close":13.23}
{"ticker":"TBK","date":"2015-07-16","pret":0.01216,"close":13.34}
{"ticker":"TBK","date":"2015-07-17","pret":0.00527,"close":13.35}
{"ticker":"TBK","date":"2015-07-20","pret":0.00075,"close":13.06}
{"ticker":"TBK","date":"2015-07-21","pret":-0.02355,"close":12.86}
{"ticker":"TBK","date":"2015-07-22","pret":-0.00462,"close":12.79}
{"ticker":"TBK","date":"2015-07-23","pret":-0.01087,"close":12.67}
{"ticker":"TBK","date":"2015-07-24","pret":-0.01574,"close":12.52}
{"ticker":"TBK","date":"2015-07-27","pret":0.03276,"close":13.32}
{"ticker":"TBK","date":"2015-07-28","pret":0.03618,"close":13.91}
{"ticker":"TBK","date":"2015-07-29","pret":0.02196,"close":13.37}
{"ticker":"TBK","date":"2015-07-30","pret":-0.03163,"close":13.82}
{"ticker":"TBK","date":"2015-07-31","pret":0.03525,"close":14.06}
{"ticker":"TBK","date":"2015-08-03","pret":0.01929,"close":14.25}
{"ticker":"TBK","date":"2015-08-04","pret":0.01336,"close":14.16}
{"ticker":"TBK","date":"2015-08-05","pret":-0.00771,"close":14.1}
{"ticker":"TBK","date":"2015-08-06","pret":-0.00352,"close":14.06}
{"ticker":"TBK","date":"2015-08-07","pret":-0.00709,"close":14.19}
{"ticker":"TBK","date":"2015-08-10","pret":0.00991,"close":14.27}
{"ticker":"TBK","date":"2015-08-11","pret":0,"close":14.43}
{"ticker":"TBK","date":"2015-08-12","pret":0.00911,"close":14.18}
{"ticker":"TBK","date":"2015-08-13","pret":-0.00911,"close":14.01}
{"ticker":"TBK","date":"2015-08-14","pret":-0.01705,"close":14.29}
{"ticker":"TBK","date":"2015-08-17","pret":0.02196,"close":14.5}
{"ticker":"TBK","date":"2015-08-18","pret":0.00976,"close":14.33}
{"ticker":"TBK","date":"2015-08-19","pret":-0.01468,"close":14.15}
{"ticker":"TBK","date":"2015-08-20","pret":-0.01133,"close":13.95}
{"ticker":"TBK","date":"2015-08-21","pret":-0.02087,"close":14.11}
{"ticker":"TBK","date":"2015-08-24","pret":0.01444,"close":13.98}
{"ticker":"TBK","date":"2015-08-25","pret":0.03175,"close":14.15}
{"ticker":"TBK","date":"2015-08-26","pret":0,"close":14.3}
{"ticker":"TBK","date":"2015-08-27","pret":-0.00487,"close":14.22}
{"ticker":"TBK","date":"2015-08-28","pret":-0.01264,"close":14.22}
{"ticker":"TBK","date":"2015-08-31","pret":0.00212,"close":14.47}
{"ticker":"TBK","date":"2015-09-01","pret":0.00422,"close":14.26}
{"ticker":"TBK","date":"2015-09-02","pret":0.00839,"close":14.54}
{"ticker":"TBK","date":"2015-09-03","pret":0.01177,"close":14.52}
{"ticker":"TBK","date":"2015-09-04","pret":-0.00968,"close":14.42}
{"ticker":"TBK","date":"2015-09-08","pret":0.00762,"close":14.68}
{"ticker":"TBK","date":"2015-09-09","pret":0.01574,"close":14.6}
{"ticker":"TBK","date":"2015-09-10","pret":-0.00681,"close":15.04}
{"ticker":"TBK","date":"2015-09-11","pret":0.02564,"close":15.1}
{"ticker":"TBK","date":"2015-09-14","pret":0.01324,"close":15.71}
{"ticker":"TBK","date":"2015-09-15","pret":0.03425,"close":16.26}
{"ticker":"TBK","date":"2015-09-16","pret":0.03496,"close":16.38}
{"ticker":"TBK","date":"2015-09-17","pret":0.00367,"close":16.1}
{"ticker":"TBK","date":"2015-09-18","pret":-0.02852,"close":16.61}
{"ticker":"TBK","date":"2015-09-21","pret":0.04789,"close":16.58}
{"ticker":"TBK","date":"2015-09-22","pret":-0.01206,"close":16.78}
{"ticker":"TBK","date":"2015-09-23","pret":0.01625,"close":16.65}
{"ticker":"TBK","date":"2015-09-24","pret":-0.01141,"close":16.69}
{"ticker":"TBK","date":"2015-09-25","pret":0.01558,"close":16.6}
{"ticker":"TBK","date":"2015-09-28","pret":-0.02164,"close":16.65}
{"ticker":"TBK","date":"2015-09-29","pret":0.01448,"close":16.55}
{"ticker":"TBK","date":"2015-09-30","pret":-0.0012,"close":16.8}
{"ticker":"TBK","date":"2015-10-01","pret":0.00895,"close":16.73}
{"ticker":"TBK","date":"2015-10-02","pret":-0.01436,"close":16.58}
{"ticker":"TBK","date":"2015-10-05","pret":0.00541,"close":16.94}
{"ticker":"TBK","date":"2015-10-06","pret":-0.0024,"close":16.95}
{"ticker":"TBK","date":"2015-10-07","pret":0.01905,"close":17.3}
{"ticker":"TBK","date":"2015-10-08","pret":0.02389,"close":17.94}
{"ticker":"TBK","date":"2015-10-09","pret":0.02894,"close":17.69}
{"ticker":"TBK","date":"2015-10-12","pret":-0.00505,"close":17.32}
{"ticker":"TBK","date":"2015-10-13","pret":-0.03431,"close":16.74}
{"ticker":"TBK","date":"2015-10-14","pret":-0.02295,"close":16.86}
{"ticker":"TBK","date":"2015-10-15","pret":0.00948,"close":17.37}
{"ticker":"TBK","date":"2015-10-16","pret":0.01985,"close":16.54}
{"ticker":"TBK","date":"2015-10-19","pret":-0.04674,"close":16.63}
{"ticker":"TBK","date":"2015-10-20","pret":0.00423,"close":16.81}
{"ticker":"TBK","date":"2015-10-21","pret":0.01971,"close":16.61}
{"ticker":"TBK","date":"2015-10-22","pret":-0.00891,"close":17.1}
{"ticker":"TBK","date":"2015-10-23","pret":0.02591,"close":17.46}
{"ticker":"TBK","date":"2015-10-26","pret":0.01041,"close":17.16}
{"ticker":"TBK","date":"2015-10-27","pret":-0.0227,"close":16.31}
{"ticker":"TBK","date":"2015-10-28","pret":-0.04453,"close":17.75}
{"ticker":"TBK","date":"2015-10-29","pret":0.08491,"close":17.49}
{"ticker":"TBK","date":"2015-10-30","pret":-0.00738,"close":16.69}
{"ticker":"TBK","date":"2015-11-02","pret":-0.05081,"close":16.15}
{"ticker":"TBK","date":"2015-11-03","pret":-0.03165,"close":16.53}
{"ticker":"TBK","date":"2015-11-04","pret":0.03345,"close":16.69}
{"ticker":"TBK","date":"2015-11-05","pret":-0.0054,"close":17.42}
{"ticker":"TBK","date":"2015-11-06","pret":0.05385,"close":17.84}
{"ticker":"TBK","date":"2015-11-09","pret":0.01919,"close":17.34}
{"ticker":"TBK","date":"2015-11-10","pret":-0.02605,"close":17.43}
{"ticker":"TBK","date":"2015-11-11","pret":0.00401,"close":17.4}
{"ticker":"TBK","date":"2015-11-12","pret":-0.01149,"close":17.16}
{"ticker":"TBK","date":"2015-11-13","pret":-0.01456,"close":16.75}
{"ticker":"TBK","date":"2015-11-16","pret":-0.01596,"close":16.83}
{"ticker":"TBK","date":"2015-11-17","pret":0.01479,"close":17}
{"ticker":"TBK","date":"2015-11-18","pret":0.00235,"close":17.18}
{"ticker":"TBK","date":"2015-11-19","pret":0.00991,"close":17.55}
{"ticker":"TBK","date":"2015-11-20","pret":0.02407,"close":17.55}
{"ticker":"TBK","date":"2015-11-23","pret":-0.0091,"close":17.56}
{"ticker":"TBK","date":"2015-11-24","pret":0.00057,"close":17.54}
{"ticker":"TBK","date":"2015-11-25","pret":-0.00057,"close":17.49}
{"ticker":"TBK","date":"2015-11-26"}
{"ticker":"TBK","date":"2015-11-27","pret":-0.00172,"close":17.48}
{"ticker":"TBK","date":"2015-11-30","pret":-0.00459,"close":17.43}
{"ticker":"TBK","date":"2015-12-01","pret":0,"close":17.22}
{"ticker":"TBK","date":"2015-12-02","pret":-0.01506,"close":16.98}
{"ticker":"TBK","date":"2015-12-03","pret":-0.00762,"close":16.97}
{"ticker":"TBK","date":"2015-12-04","pret":0.00235,"close":17.04}
{"ticker":"TBK","date":"2015-12-07","pret":0.00293,"close":16.66}
{"ticker":"TBK","date":"2015-12-08","pret":-0.03513,"close":16.5}
{"ticker":"TBK","date":"2015-12-09","pret":0,"close":16.52}
{"ticker":"TBK","date":"2015-12-10","pret":0.01025,"close":16.49}
{"ticker":"TBK","date":"2015-12-11","pret":-0.01633,"close":16.45}
{"ticker":"TBK","date":"2015-12-14","pret":0.00487,"close":16.6}
{"ticker":"TBK","date":"2015-12-15","pret":0.01146,"close":16.89}
{"ticker":"TBK","date":"2015-12-16","pret":0.01901,"close":17}
{"ticker":"TBK","date":"2015-12-17"}
{"ticker":"TBK","date":"2015-12-18","pret":-0.03169,"close":16.66}
{"ticker":"TBK","date":"2015-12-21","pret":0.01208,"close":16.77}
{"ticker":"TBK","date":"2015-12-22","pret":0.00718,"close":16.99}
{"ticker":"TBK","date":"2015-12-23","pret":0.01479,"close":16.93}
{"ticker":"TBK","date":"2015-12-24","pret":-0.00648,"close":16.95}
{"ticker":"TBK","date":"2015-12-28","pret":0.00059,"close":16.86}
{"ticker":"TBK","date":"2015-12-29","pret":-0.00059,"close":17}
{"ticker":"TBK","date":"2015-12-30","pret":0.00177,"close":16.64}
{"ticker":"TBK","date":"2015-12-31","pret":-0.01726,"close":16.5}
{"ticker":"TBK","date":"2016-01-04","pret":-0.0139,"close":16.15}
{"ticker":"TBK","date":"2016-01-05","pret":-0.02278,"close":16.43}
{"ticker":"TBNK","date":"2015-01-02","pret":0.00978,"close":21.52}
{"ticker":"TBNK","date":"2015-01-05","pret":-0.00884,"close":21.46}
{"ticker":"TBNK","date":"2015-01-06","pret":0.0042,"close":21.26}
{"ticker":"TBNK","date":"2015-01-07","pret":-0.00467,"close":21.37}
{"ticker":"TBNK","date":"2015-01-08","pret":0.00187,"close":21.69}
{"ticker":"TBNK","date":"2015-01-09","pret":0.00837,"close":21.54}
{"ticker":"TBNK","date":"2015-01-12","pret":-0.00464,"close":21.32}
{"ticker":"TBNK","date":"2015-01-13","pret":0.00926,"close":21.42}
{"ticker":"TBNK","date":"2015-01-14","pret":-0.02048,"close":21.46}
{"ticker":"TBNK","date":"2015-01-15","pret":0.00469,"close":21.2}
{"ticker":"TBNK","date":"2015-01-16","pret":-0.00988,"close":21.42}
{"ticker":"TBNK","date":"2015-01-20","pret":0.02475,"close":21.41}
{"ticker":"TBNK","date":"2015-01-21","pret":-0.0116,"close":21.52}
{"ticker":"TBNK","date":"2015-01-22","pret":0.00929,"close":21.73}
{"ticker":"TBNK","date":"2015-01-23","pret":0.00415,"close":21.75}
{"ticker":"TBNK","date":"2015-01-26","pret":-0.00369,"close":21.74}
{"ticker":"TBNK","date":"2015-01-27","pret":0,"close":21.66}
{"ticker":"TBNK","date":"2015-01-28","pret":0.00185,"close":21.68}
{"ticker":"TBNK","date":"2015-01-29","pret":0.00046,"close":21.86}
{"ticker":"TBNK","date":"2015-01-30","pret":0.00322,"close":21.74}
{"ticker":"TBNK","date":"2015-02-02","pret":-0.00276,"close":21.61}
{"ticker":"TBNK","date":"2015-02-03","pret":-0.00277,"close":21.73}
{"ticker":"TBNK","date":"2015-02-04","pret":0.00737,"close":21.75}
{"ticker":"TBNK","date":"2015-02-05","pret":-0.00598,"close":21.75}
{"ticker":"TBNK","date":"2015-02-06","pret":0.00736,"close":21.68}
{"ticker":"TBNK","date":"2015-02-09","pret":-0.0069,"close":21.69}
{"ticker":"TBNK","date":"2015-02-10","pret":0,"close":21.64}
{"ticker":"TBNK","date":"2015-02-11","pret":0.00184,"close":21.53}
{"ticker":"TBNK","date":"2015-02-12","pret":-0.00554,"close":21.68}
{"ticker":"TBNK","date":"2015-02-13","pret":0.00692,"close":21.7}
{"ticker":"TBNK","date":"2015-02-17","pret":0.00046,"close":21.73}
{"ticker":"TBNK","date":"2015-02-18","pret":-0.00507,"close":21.73}
{"ticker":"TBNK","date":"2015-02-19","pret":0.00277,"close":21.8}
{"ticker":"TBNK","date":"2015-02-20","pret":0.00688,"close":21.78}
{"ticker":"TBNK","date":"2015-02-23","pret":-0.00504,"close":21.64}
{"ticker":"TBNK","date":"2015-02-24","pret":0.00413,"close":21.86}
{"ticker":"TBNK","date":"2015-02-25","pret":-0.00413,"close":21.7}
{"ticker":"TBNK","date":"2015-02-26","pret":-0.00184,"close":21.69}
{"ticker":"TBNK","date":"2015-02-27","pret":0.00138,"close":21.52}
{"ticker":"TBNK","date":"2015-03-02","pret":-0.00092,"close":21.67}
{"ticker":"TBNK","date":"2015-03-03","pret":-0.00138,"close":21.65}
{"ticker":"TBNK","date":"2015-03-04","pret":-0.00555,"close":21.68}
{"ticker":"TBNK","date":"2015-03-05","pret":0.00139,"close":21.71}
{"ticker":"TBNK","date":"2015-03-06","pret":0.00139,"close":21.7}
{"ticker":"TBNK","date":"2015-03-09","pret":0.00599,"close":21.75}
{"ticker":"TBNK","date":"2015-03-10","pret":-0.00046,"close":21.93}
{"ticker":"TBNK","date":"2015-03-11","pret":0.01143,"close":22}
{"ticker":"TBNK","date":"2015-03-12","pret":0.00182,"close":22.2}
{"ticker":"TBNK","date":"2015-03-13","pret":0.00948,"close":22.27}
{"ticker":"TBNK","date":"2015-03-16","pret":0.00404,"close":22.57}
{"ticker":"TBNK","date":"2015-03-17","pret":0.00714,"close":22.6}
{"ticker":"TBNK","date":"2015-03-18","pret":0.00133,"close":22.62}
{"ticker":"TBNK","date":"2015-03-19","pret":-0.01206,"close":22.63}
{"ticker":"TBNK","date":"2015-03-20","pret":0.01781,"close":22.74}
{"ticker":"TBNK","date":"2015-03-23","pret":0.01054,"close":22.83}
{"ticker":"TBNK","date":"2015-03-24","pret":-0.00701,"close":22.77}
{"ticker":"TBNK","date":"2015-03-25","pret":0.00526,"close":22.6}
{"ticker":"TBNK","date":"2015-03-26","pret":-0.01144,"close":22.66}
{"ticker":"TBNK","date":"2015-03-27","pret":0.00133,"close":22.75}
{"ticker":"TBNK","date":"2015-03-30","pret":0.01099,"close":23}
{"ticker":"TBNK","date":"2015-03-31","pret":0.01,"close":23.76}
{"ticker":"TBNK","date":"2015-04-01","pret":0.02268,"close":23.74}
{"ticker":"TBNK","date":"2015-04-02","pret":-0.00169,"close":23.73}
{"ticker":"TBNK","date":"2015-04-06","pret":0.00338,"close":23.72}
{"ticker":"TBNK","date":"2015-04-07","pret":0.00084,"close":23.5}
{"ticker":"TBNK","date":"2015-04-08","pret":-0.00848,"close":23.51}
{"ticker":"TBNK","date":"2015-04-09","pret":0,"close":23.23}
{"ticker":"TBNK","date":"2015-04-10","pret":-0.00769,"close":23.34}
{"ticker":"TBNK","date":"2015-04-13","pret":0.00171,"close":23.34}
{"ticker":"TBNK","date":"2015-04-14","pret":-0.00343,"close":23.1}
{"ticker":"TBNK","date":"2015-04-15","pret":-0.0043,"close":23.37}
{"ticker":"TBNK","date":"2015-04-16","pret":0.02134,"close":23.49}
{"ticker":"TBNK","date":"2015-04-17","pret":-0.01446,"close":23.17}
{"ticker":"TBNK","date":"2015-04-20","pret":-0.00429,"close":23.36}
{"ticker":"TBNK","date":"2015-04-21","pret":0.00386,"close":23.43}
{"ticker":"TBNK","date":"2015-04-22","pret":-0.00043,"close":23.69}
{"ticker":"TBNK","date":"2015-04-23","pret":0.01278,"close":23.8}
{"ticker":"TBNK","date":"2015-04-24","pret":0.0038,"close":23.66}
{"ticker":"TBNK","date":"2015-04-27","pret":-0.00635,"close":23.18}
{"ticker":"TBNK","date":"2015-04-28","pret":-0.0034,"close":23.36}
{"ticker":"TBNK","date":"2015-04-29","pret":0.0051,"close":23.09}
{"ticker":"TBNK","date":"2015-04-30","pret":-0.02012,"close":23.1}
{"ticker":"TBNK","date":"2015-05-01","pret":0,"close":23.32}
{"ticker":"TBNK","date":"2015-05-04","pret":0.00646,"close":23.36}
{"ticker":"TBNK","date":"2015-05-05","pret":-0.00387,"close":23.26}
{"ticker":"TBNK","date":"2015-05-06","pret":0.0043,"close":23.14}
{"ticker":"TBNK","date":"2015-05-07","pret":-0.00473,"close":23.08}
{"ticker":"TBNK","date":"2015-05-08","pret":-0.00216,"close":23.09}
{"ticker":"TBNK","date":"2015-05-11","pret":-0.0052,"close":22.97}
{"ticker":"TBNK","date":"2015-05-12","pret":-0.00873,"close":22.97}
{"ticker":"TBNK","date":"2015-05-13","pret":0.02895,"close":22.95}
{"ticker":"TBNK","date":"2015-05-14","pret":-0.02066,"close":22.94}
{"ticker":"TBNK","date":"2015-05-15","pret":-0.00218,"close":22.69}
{"ticker":"TBNK","date":"2015-05-18","pret":-0.00787,"close":23.04}
{"ticker":"TBNK","date":"2015-05-19","pret":0.00351,"close":23.13}
{"ticker":"TBNK","date":"2015-05-20","pret":0.01304,"close":23.11}
{"ticker":"TBNK","date":"2015-05-21","pret":-0.01392,"close":23.11}
{"ticker":"TBNK","date":"2015-05-22","pret":0.01219,"close":23.15}
{"ticker":"TBNK","date":"2015-05-26","pret":0.00259,"close":23.13}
{"ticker":"TBNK","date":"2015-05-27","pret":-0.00519,"close":23.28}
{"ticker":"TBNK","date":"2015-05-28","pret":0.01207,"close":23.17}
{"ticker":"TBNK","date":"2015-05-29","pret":-0.00559,"close":23.06}
{"ticker":"TBNK","date":"2015-06-01","pret":-0.00259,"close":23.19}
{"ticker":"TBNK","date":"2015-06-02","pret":-0.0052,"close":23.15}
{"ticker":"TBNK","date":"2015-06-03","pret":-0.00566,"close":23.53}
{"ticker":"TBNK","date":"2015-06-04","pret":0.02374,"close":23.13}
{"ticker":"TBNK","date":"2015-06-05","pret":-0.01375,"close":23.49}
{"ticker":"TBNK","date":"2015-06-08","pret":0.0163,"close":23.02}
{"ticker":"TBNK","date":"2015-06-09","pret":-0.01544,"close":23.15}
{"ticker":"TBNK","date":"2015-06-10","pret":0.0116,"close":23.4}
{"ticker":"TBNK","date":"2015-06-11","pret":-0.00043,"close":23.4}
{"ticker":"TBNK","date":"2015-06-12","pret":-0.00514,"close":23.3}
{"ticker":"TBNK","date":"2015-06-15","pret":-0.00258,"close":23.39}
{"ticker":"TBNK","date":"2015-06-16","pret":0.00215,"close":23.4}
{"ticker":"TBNK","date":"2015-06-17","pret":0.00557,"close":23.28}
{"ticker":"TBNK","date":"2015-06-18","pret":0,"close":23.4}
{"ticker":"TBNK","date":"2015-06-19","pret":0,"close":23.4}
{"ticker":"TBNK","date":"2015-06-22","pret":0,"close":23.34}
{"ticker":"TBNK","date":"2015-06-23","pret":-0.003,"close":23.43}
{"ticker":"TBNK","date":"2015-06-24","pret":0.00598,"close":23.52}
{"ticker":"TBNK","date":"2015-06-25","pret":0.00425,"close":23.9}
{"ticker":"TBNK","date":"2015-06-26","pret":0.0139,"close":23.6}
{"ticker":"TBNK","date":"2015-06-29","pret":-0.01688,"close":23.87}
{"ticker":"TBNK","date":"2015-06-30","pret":0.01478,"close":24.26}
{"ticker":"TBNK","date":"2015-07-01","pret":0.0191,"close":24.6}
{"ticker":"TBNK","date":"2015-07-02","pret":0.01632,"close":24.54}
{"ticker":"TBNK","date":"2015-07-06","pret":-0.01797,"close":24.65}
{"ticker":"TBNK","date":"2015-07-07","pret":0.02281,"close":24.67}
{"ticker":"TBNK","date":"2015-07-08","pret":-0.01256,"close":24.54}
{"ticker":"TBNK","date":"2015-07-09","pret":0.01014,"close":24.58}
{"ticker":"TBNK","date":"2015-07-10","pret":-0.00202,"close":24.8}
{"ticker":"TBNK","date":"2015-07-13","pret":0.00524,"close":24.97}
{"ticker":"TBNK","date":"2015-07-14","pret":-0.01052,"close":25}
{"ticker":"TBNK","date":"2015-07-15","pret":0.01092,"close":25.01}
{"ticker":"TBNK","date":"2015-07-16","pret":0.00602,"close":25.32}
{"ticker":"TBNK","date":"2015-07-17","pret":0.01271,"close":25.4}
{"ticker":"TBNK","date":"2015-07-20","pret":-0.01913,"close":25.16}
{"ticker":"TBNK","date":"2015-07-21","pret":0.01359,"close":25}
{"ticker":"TBNK","date":"2015-07-22","pret":-0.01078,"close":25.24}
{"ticker":"TBNK","date":"2015-07-23","pret":0.00799,"close":24.69}
{"ticker":"TBNK","date":"2015-07-24","pret":-0.02092,"close":24.72}
{"ticker":"TBNK","date":"2015-07-27","pret":-0.00366,"close":24.71}
{"ticker":"TBNK","date":"2015-07-28","pret":0.01176,"close":24.73}
{"ticker":"TBNK","date":"2015-07-29","pret":0.00963,"close":24.62}
{"ticker":"TBNK","date":"2015-07-30","pret":-0.01246,"close":24.61}
{"ticker":"TBNK","date":"2015-07-31","pret":0.02279,"close":25.31}
{"ticker":"TBNK","date":"2015-08-03","pret":-0.00595,"close":25.65}
{"ticker":"TBNK","date":"2015-08-04","pret":0.02396,"close":25.44}
{"ticker":"TBNK","date":"2015-08-05","pret":-0.01211,"close":25.47}
{"ticker":"TBNK","date":"2015-08-06","pret":0.00978,"close":25.55}
{"ticker":"TBNK","date":"2015-08-07","pret":-0.00585,"close":25.74}
{"ticker":"TBNK","date":"2015-08-10","pret":0.00819,"close":25.71}
{"ticker":"TBNK","date":"2015-08-11","pret":-0.01054,"close":25.7}
{"ticker":"TBNK","date":"2015-08-12","pret":0.00782,"close":25.67}
{"ticker":"TBNK","date":"2015-08-13","pret":-0.0039,"close":25.6}
{"ticker":"TBNK","date":"2015-08-14","pret":0.00039,"close":25.94}
{"ticker":"TBNK","date":"2015-08-17","pret":0.01165,"close":26.71}
{"ticker":"TBNK","date":"2015-08-18","pret":0.03192,"close":26.77}
{"ticker":"TBNK","date":"2015-08-19","pret":-0.00112,"close":26.64}
{"ticker":"TBNK","date":"2015-08-20","pret":-0.01167,"close":26.23}
{"ticker":"TBNK","date":"2015-08-21","pret":-0.02067,"close":26.29}
{"ticker":"TBNK","date":"2015-08-24","pret":-0.01245,"close":25.4}
{"ticker":"TBNK","date":"2015-08-25","pret":0.02131,"close":25.57}
{"ticker":"TBNK","date":"2015-08-26","pret":-0.00422,"close":25.59}
{"ticker":"TBNK","date":"2015-08-27","pret":-0.00734,"close":25.47}
{"ticker":"TBNK","date":"2015-08-28","pret":-0.01288,"close":25.65}
{"ticker":"TBNK","date":"2015-08-31","pret":0.0047,"close":25.96}
{"ticker":"TBNK","date":"2015-09-01","pret":0.00662,"close":25.88}
{"ticker":"TBNK","date":"2015-09-02","pret":0.01158,"close":26.18}
{"ticker":"TBNK","date":"2015-09-03","pret":0.00765,"close":26.14}
{"ticker":"TBNK","date":"2015-09-04","pret":-0.00957,"close":25.99}
{"ticker":"TBNK","date":"2015-09-08","pret":0.00614,"close":26.23}
{"ticker":"TBNK","date":"2015-09-09","pret":0.00343,"close":26.22}
{"ticker":"TBNK","date":"2015-09-10","pret":-0.00152,"close":26.31}
{"ticker":"TBNK","date":"2015-09-11","pret":-0.00038,"close":26.33}
{"ticker":"TBNK","date":"2015-09-14","pret":0.00533,"close":26.26}
{"ticker":"TBNK","date":"2015-09-15","pret":-0.0019,"close":26.3}
{"ticker":"TBNK","date":"2015-09-16","pret":0.00152,"close":26.19}
{"ticker":"TBNK","date":"2015-09-17","pret":-0.0061,"close":26.04}
{"ticker":"TBNK","date":"2015-09-18","pret":-0.00652,"close":26.21}
{"ticker":"TBNK","date":"2015-09-21","pret":0.00881,"close":26.18}
{"ticker":"TBNK","date":"2015-09-22","pret":-0.00881,"close":26.05}
{"ticker":"TBNK","date":"2015-09-23","pret":0.00804,"close":26.15}
{"ticker":"TBNK","date":"2015-09-24","pret":-0.00612,"close":26.22}
{"ticker":"TBNK","date":"2015-09-25","pret":0.00803,"close":25.95}
{"ticker":"TBNK","date":"2015-09-28","pret":-0.0111,"close":25.97}
{"ticker":"TBNK","date":"2015-09-29","pret":0.00384,"close":25.61}
{"ticker":"TBNK","date":"2015-09-30","pret":-0.0108,"close":26.04}
{"ticker":"TBNK","date":"2015-10-01","pret":0.01118,"close":26.06}
{"ticker":"TBNK","date":"2015-10-02","pret":-0.00307,"close":26.08}
{"ticker":"TBNK","date":"2015-10-05","pret":0.00384,"close":26.5}
{"ticker":"TBNK","date":"2015-10-06","pret":0.01181,"close":26.78}
{"ticker":"TBNK","date":"2015-10-07","pret":0.03131,"close":27.43}
{"ticker":"TBNK","date":"2015-10-08","pret":0.00804,"close":28.18}
{"ticker":"TBNK","date":"2015-10-09","pret":0.02552,"close":27.69}
{"ticker":"TBNK","date":"2015-10-12","pret":-0.02043,"close":28}
{"ticker":"TBNK","date":"2015-10-13","pret":0.01403,"close":27.94}
{"ticker":"TBNK","date":"2015-10-14","pret":-0.00465,"close":27.28}
{"ticker":"TBNK","date":"2015-10-15","pret":-0.01555,"close":27.9}
{"ticker":"TBNK","date":"2015-10-16","pret":0.01949,"close":27.94}
{"ticker":"TBNK","date":"2015-10-19","pret":-0.00394,"close":27.95}
{"ticker":"TBNK","date":"2015-10-20","pret":0.00215,"close":28.22}
{"ticker":"TBNK","date":"2015-10-21","pret":0.01493,"close":27.94}
{"ticker":"TBNK","date":"2015-10-22","pret":-0.00708,"close":28.84}
{"ticker":"TBNK","date":"2015-10-23","pret":0.02768,"close":29.13}
{"ticker":"TBNK","date":"2015-10-26","pret":0.0086,"close":29.12}
{"ticker":"TBNK","date":"2015-10-27","pret":-0.00515,"close":28.59}
{"ticker":"TBNK","date":"2015-10-28","pret":-0.01667,"close":29}
{"ticker":"TBNK","date":"2015-10-29","pret":0.0101,"close":28.89}
{"ticker":"TBNK","date":"2015-10-30","pret":-0.00278,"close":27.88}
{"ticker":"TBNK","date":"2015-11-02","pret":-0.04697,"close":27.8}
{"ticker":"TBNK","date":"2015-11-03","pret":0.00943,"close":27.78}
{"ticker":"TBNK","date":"2015-11-04","pret":0.00791,"close":27.73}
{"ticker":"TBNK","date":"2015-11-05","pret":-0.00791,"close":27.96}
{"ticker":"TBNK","date":"2015-11-06","pret":0.00934,"close":28.2}
{"ticker":"TBNK","date":"2015-11-09","pret":0.00925,"close":27.99}
{"ticker":"TBNK","date":"2015-11-10","pret":-0.00604,"close":28.48}
{"ticker":"TBNK","date":"2015-11-11","pret":0.0229,"close":28.3}
{"ticker":"TBNK","date":"2015-11-12","pret":-0.01863,"close":28.26}
{"ticker":"TBNK","date":"2015-11-13","pret":-0.00142,"close":28.4}
{"ticker":"TBNK","date":"2015-11-16","pret":0.00708,"close":28.38}
{"ticker":"TBNK","date":"2015-11-17","pret":0.00563,"close":28.45}
{"ticker":"TBNK","date":"2015-11-18","pret":-0.00563,"close":28.35}
{"ticker":"TBNK","date":"2015-11-19","pret":-0.00283,"close":27.99}
{"ticker":"TBNK","date":"2015-11-20","pret":-0.00461,"close":28.44}
{"ticker":"TBNK","date":"2015-11-23","pret":0.01447,"close":28.78}
{"ticker":"TBNK","date":"2015-11-24","pret":0.00976,"close":29.06}
{"ticker":"TBNK","date":"2015-11-25","pret":0.0045,"close":28.91}
{"ticker":"TBNK","date":"2015-11-26"}
{"ticker":"TBNK","date":"2015-11-27","pret":-0.00034,"close":28.99}
{"ticker":"TBNK","date":"2015-11-30","pret":0.00207,"close":28.81}
{"ticker":"TBNK","date":"2015-12-01","pret":-0.02161,"close":28.91}
{"ticker":"TBNK","date":"2015-12-02","pret":0.01677,"close":28.85}
{"ticker":"TBNK","date":"2015-12-03","pret":-0.00208,"close":28.8}
{"ticker":"TBNK","date":"2015-12-04","pret":-0.0007,"close":29.09}
{"ticker":"TBNK","date":"2015-12-07","pret":0.01346,"close":28.97}
{"ticker":"TBNK","date":"2015-12-08","pret":-0.01276,"close":28.99}
{"ticker":"TBNK","date":"2015-12-09","pret":0.00623,"close":28.6}
{"ticker":"TBNK","date":"2015-12-10","pret":-0.01145,"close":28.18}
{"ticker":"TBNK","date":"2015-12-11","pret":-0.02581,"close":27.17}
{"ticker":"TBNK","date":"2015-12-14","pret":-0.02356,"close":27.35}
{"ticker":"TBNK","date":"2015-12-15","pret":0.0084,"close":28.2}
{"ticker":"TBNK","date":"2015-12-16","pret":0.01945,"close":27.93}
{"ticker":"TBNK","date":"2015-12-17"}
{"ticker":"TBNK","date":"2015-12-18","pret":-0.0122,"close":27.87}
{"ticker":"TBNK","date":"2015-12-21","pret":0.00576,"close":27.75}
{"ticker":"TBNK","date":"2015-12-22","pret":-0.00396,"close":27.64}
{"ticker":"TBNK","date":"2015-12-23","pret":-0.00289,"close":27.58}
{"ticker":"TBNK","date":"2015-12-24","pret":-0.00253,"close":27.52}
{"ticker":"TBNK","date":"2015-12-28","pret":-0.0029,"close":27.51}
{"ticker":"TBNK","date":"2015-12-29","pret":0.00145,"close":27.73}
{"ticker":"TBNK","date":"2015-12-30","pret":0.00651,"close":27.73}
{"ticker":"TBNK","date":"2015-12-31","pret":-0.00072,"close":27.74}
{"ticker":"TBNK","date":"2016-01-04","pret":-0.0047,"close":27.14}
{"ticker":"TBNK","date":"2016-01-05","pret":-0.01645,"close":27.25}
{"ticker":"TBPH","date":"2015-01-02","pret":-0.03026,"close":14.7}
{"ticker":"TBPH","date":"2015-01-05","pret":-0.02571,"close":14.91}
{"ticker":"TBPH","date":"2015-01-06","pret":0.02771,"close":15.04}
{"ticker":"TBPH","date":"2015-01-07","pret":0.00664,"close":16.05}
{"ticker":"TBPH","date":"2015-01-08","pret":0.07217,"close":17.07}
{"ticker":"TBPH","date":"2015-01-09","pret":0.04694,"close":17.42}
{"ticker":"TBPH","date":"2015-01-12","pret":0.02726,"close":16.84}
{"ticker":"TBPH","date":"2015-01-13","pret":-0.03315,"close":17.12}
{"ticker":"TBPH","date":"2015-01-14","pret":0.00413,"close":17.28}
{"ticker":"TBPH","date":"2015-01-15","pret":0.01578,"close":16.6}
{"ticker":"TBPH","date":"2015-01-16","pret":-0.04203,"close":17.39}
{"ticker":"TBPH","date":"2015-01-20","pret":0.05298,"close":18}
{"ticker":"TBPH","date":"2015-01-21","pret":0.02492,"close":18.04}
{"ticker":"TBPH","date":"2015-01-22","pret":0.01884,"close":17.75}
{"ticker":"TBPH","date":"2015-01-23","pret":-0.02276,"close":17.5}
{"ticker":"TBPH","date":"2015-01-26","pret":0.00168,"close":17.64}
{"ticker":"TBPH","date":"2015-01-27","pret":-0.01071,"close":17.97}
{"ticker":"TBPH","date":"2015-01-28","pret":0.01908,"close":16.51}
{"ticker":"TBPH","date":"2015-01-29","pret":-0.08646,"close":16.61}
{"ticker":"TBPH","date":"2015-01-30","pret":0.00061,"close":16.24}
{"ticker":"TBPH","date":"2015-02-02","pret":-0.00608,"close":17.37}
{"ticker":"TBPH","date":"2015-02-03","pret":0.08243,"close":17.48}
{"ticker":"TBPH","date":"2015-02-04","pret":-0.02788,"close":17.21}
{"ticker":"TBPH","date":"2015-02-05","pret":-0.00058,"close":17.3}
{"ticker":"TBPH","date":"2015-02-06","pret":0.00403,"close":17.44}
{"ticker":"TBPH","date":"2015-02-09","pret":0.00631,"close":17.98}
{"ticker":"TBPH","date":"2015-02-10","pret":0.03867,"close":18.59}
{"ticker":"TBPH","date":"2015-02-11","pret":0.0169,"close":18.13}
{"ticker":"TBPH","date":"2015-02-12","pret":-0.0202,"close":18.23}
{"ticker":"TBPH","date":"2015-02-13","pret":0.00824,"close":18.51}
{"ticker":"TBPH","date":"2015-02-17","pret":0.01196,"close":19.93}
{"ticker":"TBPH","date":"2015-02-18","pret":0.06741,"close":19.83}
{"ticker":"TBPH","date":"2015-02-19","pret":0.00252,"close":19.1}
{"ticker":"TBPH","date":"2015-02-20","pret":-0.03488,"close":19.52}
{"ticker":"TBPH","date":"2015-02-23","pret":0.0109,"close":20.63}
{"ticker":"TBPH","date":"2015-02-24","pret":0.06737,"close":20.45}
{"ticker":"TBPH","date":"2015-02-25","pret":-0.01654,"close":21.05}
{"ticker":"TBPH","date":"2015-02-26","pret":0.02758,"close":20.89}
{"ticker":"TBPH","date":"2015-02-27","pret":-0.00096,"close":21.73}
{"ticker":"TBPH","date":"2015-03-02","pret":0.04073,"close":20.73}
{"ticker":"TBPH","date":"2015-03-03","pret":-0.05662,"close":20.96}
{"ticker":"TBPH","date":"2015-03-04","pret":0.0087,"close":21.51}
{"ticker":"TBPH","date":"2015-03-05","pret":0.0308,"close":20.75}
{"ticker":"TBPH","date":"2015-03-06","pret":-0.04193,"close":20.23}
{"ticker":"TBPH","date":"2015-03-09","pret":-0.01027,"close":19.88}
{"ticker":"TBPH","date":"2015-03-10","pret":-0.03451,"close":19.9}
{"ticker":"TBPH","date":"2015-03-11","pret":-0.02057,"close":18.51}
{"ticker":"TBPH","date":"2015-03-12","pret":-0.03274,"close":19.25}
{"ticker":"TBPH","date":"2015-03-13","pret":0.03481,"close":19.38}
{"ticker":"TBPH","date":"2015-03-16","pret":0.00929,"close":18.96}
{"ticker":"TBPH","date":"2015-03-17","pret":-0.02971,"close":18.62}
{"ticker":"TBPH","date":"2015-03-18","pret":-0.02301,"close":19}
{"ticker":"TBPH","date":"2015-03-19","pret":0.02829,"close":19.44}
{"ticker":"TBPH","date":"2015-03-20","pret":0.03007,"close":19.38}
{"ticker":"TBPH","date":"2015-03-23","pret":-0.01285,"close":18.95}
{"ticker":"TBPH","date":"2015-03-24","pret":-0.01722,"close":18.11}
{"ticker":"TBPH","date":"2015-03-25","pret":-0.05129,"close":17.12}
{"ticker":"TBPH","date":"2015-03-26","pret":-0.05465,"close":16.92}
{"ticker":"TBPH","date":"2015-03-27","pret":-0.01414,"close":17.35}
{"ticker":"TBPH","date":"2015-03-30","pret":0.03842,"close":17.8}
{"ticker":"TBPH","date":"2015-03-31","pret":0.01361,"close":17.35}
{"ticker":"TBPH","date":"2015-04-01","pret":-0.02684,"close":17.14}
{"ticker":"TBPH","date":"2015-04-02","pret":-0.00464,"close":17.27}
{"ticker":"TBPH","date":"2015-04-06","pret":0.00174,"close":17.36}
{"ticker":"TBPH","date":"2015-04-07","pret":0.00405,"close":17.66}
{"ticker":"TBPH","date":"2015-04-08","pret":0.01662,"close":17.83}
{"ticker":"TBPH","date":"2015-04-09","pret":0.03299,"close":17.75}
{"ticker":"TBPH","date":"2015-04-10","pret":-0.01496,"close":18.01}
{"ticker":"TBPH","date":"2015-04-13","pret":0.00334,"close":18.63}
{"ticker":"TBPH","date":"2015-04-14","pret":0.03714,"close":18.56}
{"ticker":"TBPH","date":"2015-04-15","pret":0.00428,"close":18.58}
{"ticker":"TBPH","date":"2015-04-16","pret":-0.01182,"close":18.6}
{"ticker":"TBPH","date":"2015-04-17","pret":-0.00705,"close":18.02}
{"ticker":"TBPH","date":"2015-04-20","pret":-0.0148,"close":18.24}
{"ticker":"TBPH","date":"2015-04-21","pret":0.0148,"close":18.23}
{"ticker":"TBPH","date":"2015-04-22","pret":-0.00929,"close":18.41}
{"ticker":"TBPH","date":"2015-04-23","pret":0.00929,"close":18.33}
{"ticker":"TBPH","date":"2015-04-24","pret":-0.00436,"close":18.39}
{"ticker":"TBPH","date":"2015-04-27","pret":0.01249,"close":17.24}
{"ticker":"TBPH","date":"2015-04-28","pret":-0.06811,"close":17.34}
{"ticker":"TBPH","date":"2015-04-29","pret":-0.00579,"close":16.95}
{"ticker":"TBPH","date":"2015-04-30","pret":-0.02292,"close":16}
{"ticker":"TBPH","date":"2015-05-01","pret":-0.04127,"close":16.55}
{"ticker":"TBPH","date":"2015-05-04","pret":0.02206,"close":16.44}
{"ticker":"TBPH","date":"2015-05-05","pret":0.00242,"close":16.22}
{"ticker":"TBPH","date":"2015-05-06","pret":-0.01094,"close":15.51}
{"ticker":"TBPH","date":"2015-05-07","pret":-0.054,"close":15.27}
{"ticker":"TBPH","date":"2015-05-08","pret":0.00064,"close":15.11}
{"ticker":"TBPH","date":"2015-05-11","pret":-0.02348,"close":14.9}
{"ticker":"TBPH","date":"2015-05-12","pret":-0.02473,"close":14.5}
{"ticker":"TBPH","date":"2015-05-13","pret":-0.01844,"close":14.93}
{"ticker":"TBPH","date":"2015-05-14","pret":0.02987,"close":14.93}
{"ticker":"TBPH","date":"2015-05-15","pret":-0.00537,"close":14.69}
{"ticker":"TBPH","date":"2015-05-18","pret":-0.02038,"close":14.35}
{"ticker":"TBPH","date":"2015-05-19","pret":-0.02291,"close":14.03}
{"ticker":"TBPH","date":"2015-05-20","pret":-0.00846,"close":14.24}
{"ticker":"TBPH","date":"2015-05-21","pret":0.01057,"close":14.49}
{"ticker":"TBPH","date":"2015-05-22","pret":0.00976,"close":14.38}
{"ticker":"TBPH","date":"2015-05-26","pret":-0.01046,"close":14.17}
{"ticker":"TBPH","date":"2015-05-27","pret":-0.0014,"close":14.55}
{"ticker":"TBPH","date":"2015-05-28","pret":0.01533,"close":14.33}
{"ticker":"TBPH","date":"2015-05-29","pret":-0.00694,"close":13.95}
{"ticker":"TBPH","date":"2015-06-01","pret":-0.0204,"close":13.83}
{"ticker":"TBPH","date":"2015-06-02","pret":-0.02228,"close":13.83}
{"ticker":"TBPH","date":"2015-06-03","pret":0.01443,"close":13.85}
{"ticker":"TBPH","date":"2015-06-04","pret":-0.01516,"close":13.76}
{"ticker":"TBPH","date":"2015-06-05","pret":-0.00291,"close":13.65}
{"ticker":"TBPH","date":"2015-06-08","pret":-0.00659,"close":13.54}
{"ticker":"TBPH","date":"2015-06-09","pret":-0.00589,"close":13.23}
{"ticker":"TBPH","date":"2015-06-10","pret":-0.01864,"close":13.45}
{"ticker":"TBPH","date":"2015-06-11","pret":0.01122,"close":13.45}
{"ticker":"TBPH","date":"2015-06-12","pret":-0.00149,"close":13.45}
{"ticker":"TBPH","date":"2015-06-15","pret":-0.00598,"close":14.27}
{"ticker":"TBPH","date":"2015-06-16","pret":0.06388,"close":14.15}
{"ticker":"TBPH","date":"2015-06-17","pret":0.00491,"close":13.99}
{"ticker":"TBPH","date":"2015-06-18","pret":-0.0148,"close":14.38}
{"ticker":"TBPH","date":"2015-06-19","pret":0.02594,"close":14.89}
{"ticker":"TBPH","date":"2015-06-22","pret":0.03736,"close":15.37}
{"ticker":"TBPH","date":"2015-06-23","pret":0.02176,"close":14.77}
{"ticker":"TBPH","date":"2015-06-24","pret":-0.03518,"close":14.08}
{"ticker":"TBPH","date":"2015-06-25","pret":-0.0428,"close":13.97}
{"ticker":"TBPH","date":"2015-06-26","pret":-0.0085,"close":13.49}
{"ticker":"TBPH","date":"2015-06-29","pret":-0.05032,"close":12.57}
{"ticker":"TBPH","date":"2015-06-30","pret":-0.04592,"close":13.02}
{"ticker":"TBPH","date":"2015-07-01","pret":0.02856,"close":12.57}
{"ticker":"TBPH","date":"2015-07-02","pret":-0.04355,"close":12.25}
{"ticker":"TBPH","date":"2015-07-06","pret":-0.0356,"close":12.62}
{"ticker":"TBPH","date":"2015-07-07","pret":0.03878,"close":12.57}
{"ticker":"TBPH","date":"2015-07-08","pret":-0.00955,"close":11.84}
{"ticker":"TBPH","date":"2015-07-09","pret":-0.03832,"close":11.93}
{"ticker":"TBPH","date":"2015-07-10","pret":0.00498,"close":12.29}
{"ticker":"TBPH","date":"2015-07-13","pret":0.02209,"close":11.95}
{"ticker":"TBPH","date":"2015-07-14","pret":-0.03206,"close":12.69}
{"ticker":"TBPH","date":"2015-07-15","pret":0.06313,"close":12.51}
{"ticker":"TBPH","date":"2015-07-16","pret":-0.00314,"close":12.44}
{"ticker":"TBPH","date":"2015-07-17","pret":-0.0255,"close":12.21}
{"ticker":"TBPH","date":"2015-07-20","pret":-0.013,"close":11.9}
{"ticker":"TBPH","date":"2015-07-21","pret":-0.02735,"close":12.23}
{"ticker":"TBPH","date":"2015-07-22","pret":0.01914,"close":12.46}
{"ticker":"TBPH","date":"2015-07-23","pret":0.03484,"close":12.53}
{"ticker":"TBPH","date":"2015-07-24","pret":-0.00479,"close":12.28}
{"ticker":"TBPH","date":"2015-07-27","pret":-0.03005,"close":11.83}
{"ticker":"TBPH","date":"2015-07-28","pret":-0.02335,"close":12.02}
{"ticker":"TBPH","date":"2015-07-29","pret":0.01508,"close":11.95}
{"ticker":"TBPH","date":"2015-07-30","pret":-0.01171,"close":12.05}
{"ticker":"TBPH","date":"2015-07-31","pret":0.01254,"close":12.54}
{"ticker":"TBPH","date":"2015-08-03","pret":0.04467,"close":12.34}
{"ticker":"TBPH","date":"2015-08-04","pret":-0.01601,"close":12.3}
{"ticker":"TBPH","date":"2015-08-05","pret":0.00403,"close":12.28}
{"ticker":"TBPH","date":"2015-08-06","pret":-0.00484,"close":12}
{"ticker":"TBPH","date":"2015-08-07","pret":-0.03284,"close":11.91}
{"ticker":"TBPH","date":"2015-08-10","pret":0.00333,"close":12.34}
{"ticker":"TBPH","date":"2015-08-11","pret":-0.04422,"close":11.96}
{"ticker":"TBPH","date":"2015-08-12","pret":0.02575,"close":12.24}
{"ticker":"TBPH","date":"2015-08-13","pret":0.03743,"close":11.96}
{"ticker":"TBPH","date":"2015-08-14","pret":-0.01149,"close":11.94}
{"ticker":"TBPH","date":"2015-08-17","pret":-0.0133,"close":12.08}
{"ticker":"TBPH","date":"2015-08-18","pret":0.06715,"close":12.79}
{"ticker":"TBPH","date":"2015-08-19","pret":0.02014,"close":13.45}
{"ticker":"TBPH","date":"2015-08-20","pret":0.01295,"close":12.98}
{"ticker":"TBPH","date":"2015-08-21","pret":-0.04966,"close":13.12}
{"ticker":"TBPH","date":"2015-08-24","pret":-0.00558,"close":12.29}
{"ticker":"TBPH","date":"2015-08-25","pret":0.02059,"close":12.07}
{"ticker":"TBPH","date":"2015-08-26","pret":-0.0262,"close":12.57}
{"ticker":"TBPH","date":"2015-08-27","pret":0.0262,"close":13.74}
{"ticker":"TBPH","date":"2015-08-28","pret":0.06449,"close":14.61}
{"ticker":"TBPH","date":"2015-08-31","pret":0.06816,"close":14.56}
{"ticker":"TBPH","date":"2015-09-01","pret":-0.03421,"close":13.75}
{"ticker":"TBPH","date":"2015-09-02","pret":-0.00284,"close":14.79}
{"ticker":"TBPH","date":"2015-09-03","pret":0.05407,"close":13.84}
{"ticker":"TBPH","date":"2015-09-04","pret":-0.09107,"close":14}
{"ticker":"TBPH","date":"2015-09-08","pret":0.05325,"close":14.8}
{"ticker":"TBPH","date":"2015-09-09","pret":0.04387,"close":13.41}
{"ticker":"TBPH","date":"2015-09-10","pret":-0.09934,"close":13.63}
{"ticker":"TBPH","date":"2015-09-11","pret":0.01032,"close":13.92}
{"ticker":"TBPH","date":"2015-09-14","pret":0.01383,"close":13.17}
{"ticker":"TBPH","date":"2015-09-15","pret":-0.0489,"close":13.4}
{"ticker":"TBPH","date":"2015-09-16","pret":0.01507,"close":13.27}
{"ticker":"TBPH","date":"2015-09-17","pret":-0.01053,"close":14.03}
{"ticker":"TBPH","date":"2015-09-18","pret":0.03928,"close":13.49}
{"ticker":"TBPH","date":"2015-09-21","pret":-0.00073,"close":13.59}
{"ticker":"TBPH","date":"2015-09-22","pret":-0.03629,"close":13.62}
{"ticker":"TBPH","date":"2015-09-23","pret":0.02826,"close":13.43}
{"ticker":"TBPH","date":"2015-09-24","pret":-0.02675,"close":13.44}
{"ticker":"TBPH","date":"2015-09-25","pret":0.02675,"close":12.43}
{"ticker":"TBPH","date":"2015-09-28","pret":-0.09773,"close":11.85}
{"ticker":"TBPH","date":"2015-09-29","pret":-0.03958,"close":10.88}
{"ticker":"TBPH","date":"2015-09-30","pret":-0.07417,"close":10.99}
{"ticker":"TBPH","date":"2015-10-01","pret":0.0009,"close":11.13}
{"ticker":"TBPH","date":"2015-10-02","pret":-0.0155,"close":12.38}
{"ticker":"TBPH","date":"2015-10-05","pret":0.16486,"close":12.63}
{"ticker":"TBPH","date":"2015-10-06","pret":-0.01571,"close":12.47}
{"ticker":"TBPH","date":"2015-10-07","pret":-0.00635,"close":12.56}
{"ticker":"TBPH","date":"2015-10-08","pret":0.00794,"close":12.9}
{"ticker":"TBPH","date":"2015-10-09","pret":0.02575,"close":13.86}
{"ticker":"TBPH","date":"2015-10-12","pret":0.07565,"close":13.71}
{"ticker":"TBPH","date":"2015-10-13","pret":0.00428,"close":13.18}
{"ticker":"TBPH","date":"2015-10-14","pret":-0.06691,"close":12.92}
{"ticker":"TBPH","date":"2015-10-15","pret":-0.00917,"close":14.05}
{"ticker":"TBPH","date":"2015-10-16","pret":0.08105,"close":13.92}
{"ticker":"TBPH","date":"2015-10-19","pret":-0.02581,"close":13.92}
{"ticker":"TBPH","date":"2015-10-20","pret":0.00652,"close":13.95}
{"ticker":"TBPH","date":"2015-10-21","pret":0.01504,"close":13.57}
{"ticker":"TBPH","date":"2015-10-22","pret":-0.02738,"close":13.49}
{"ticker":"TBPH","date":"2015-10-23","pret":-0.00293,"close":13.85}
{"ticker":"TBPH","date":"2015-10-26","pret":0.01238,"close":13.87}
{"ticker":"TBPH","date":"2015-10-27","pret":-0.0029,"close":13.81}
{"ticker":"TBPH","date":"2015-10-28","pret":0.00867,"close":14.41}
{"ticker":"TBPH","date":"2015-10-29","pret":0.03811,"close":14.64}
{"ticker":"TBPH","date":"2015-10-30","pret":0.01444,"close":14.95}
{"ticker":"TBPH","date":"2015-11-02","pret":0.02161,"close":16.08}
{"ticker":"TBPH","date":"2015-11-03","pret":0.06654,"close":16.34}
{"ticker":"TBPH","date":"2015-11-04","pret":0.0198,"close":17.1}
{"ticker":"TBPH","date":"2015-11-05","pret":0.04669,"close":17.24}
{"ticker":"TBPH","date":"2015-11-06","pret":0.00408,"close":17.5}
{"ticker":"TBPH","date":"2015-11-09","pret":0.01904,"close":17.06}
{"ticker":"TBPH","date":"2015-11-10","pret":-0.04739,"close":17.24}
{"ticker":"TBPH","date":"2015-11-11","pret":0.033,"close":16.98}
{"ticker":"TBPH","date":"2015-11-12","pret":-0.02762,"close":16.7}
{"ticker":"TBPH","date":"2015-11-13","pret":-0.01501,"close":16.85}
{"ticker":"TBPH","date":"2015-11-16","pret":-0.00912,"close":16.88}
{"ticker":"TBPH","date":"2015-11-17","pret":0.03244,"close":16.93}
{"ticker":"TBPH","date":"2015-11-18","pret":0.00941,"close":17.52}
{"ticker":"TBPH","date":"2015-11-19","pret":0.01626,"close":17.09}
{"ticker":"TBPH","date":"2015-11-20","pret":-0.01159,"close":17.17}
{"ticker":"TBPH","date":"2015-11-23","pret":-0.00643,"close":18.02}
{"ticker":"TBPH","date":"2015-11-24","pret":0.04753,"close":18.28}
{"ticker":"TBPH","date":"2015-11-25","pret":0.01829,"close":18.63}
{"ticker":"TBPH","date":"2015-11-26"}
{"ticker":"TBPH","date":"2015-11-27","pret":0.01796,"close":18.47}
{"ticker":"TBPH","date":"2015-11-30","pret":0.00538,"close":18.77}
{"ticker":"TBPH","date":"2015-12-01","pret":0.0112,"close":19.22}
{"ticker":"TBPH","date":"2015-12-02","pret":0.01631,"close":19.51}
{"ticker":"TBPH","date":"2015-12-03","pret":0.01913,"close":17.57}
{"ticker":"TBPH","date":"2015-12-04","pret":-0.10292,"close":18.59}
{"ticker":"TBPH","date":"2015-12-07","pret":0.0482,"close":17.9}
{"ticker":"TBPH","date":"2015-12-08","pret":-0.05104,"close":18.08}
{"ticker":"TBPH","date":"2015-12-09","pret":-0.00171,"close":17.31}
{"ticker":"TBPH","date":"2015-12-10","pret":-0.02541,"close":16.88}
{"ticker":"TBPH","date":"2015-12-11","pret":-0.04058,"close":16.13}
{"ticker":"TBPH","date":"2015-12-14","pret":-0.02404,"close":15.35}
{"ticker":"TBPH","date":"2015-12-15","pret":-0.03169,"close":15.45}
{"ticker":"TBPH","date":"2015-12-16","pret":0.0045,"close":16.32}
{"ticker":"TBPH","date":"2015-12-17"}
{"ticker":"TBPH","date":"2015-12-18","pret":0.04512,"close":15.57}
{"ticker":"TBPH","date":"2015-12-21","pret":-0.03619,"close":16.39}
{"ticker":"TBPH","date":"2015-12-22","pret":0.04473,"close":16.9}
{"ticker":"TBPH","date":"2015-12-23","pret":0.03228,"close":16.81}
{"ticker":"TBPH","date":"2015-12-24","pret":-0.00886,"close":16.3}
{"ticker":"TBPH","date":"2015-12-28","pret":-0.04243,"close":16.35}
{"ticker":"TBPH","date":"2015-12-29","pret":0.02083,"close":16.7}
{"ticker":"TBPH","date":"2015-12-30","pret":0.01385,"close":16.51}
{"ticker":"TBPH","date":"2015-12-31","pret":-0.02116,"close":16.39}
{"ticker":"TBPH","date":"2016-01-04","pret":-0.02161,"close":16.24}
{"ticker":"TBPH","date":"2016-01-05","pret":0.01917,"close":16.63}
{"ticker":"TBRA","date":"2015-01-02","pret":0.05526,"close":8.24}
{"ticker":"TBRA","date":"2015-01-05","pret":0.0107,"close":8.46}
{"ticker":"TBRA","date":"2015-01-06","pret":-0.0095,"close":7.92}
{"ticker":"TBRA","date":"2015-01-07","pret":-0.05646,"close":8.1}
{"ticker":"TBRA","date":"2015-01-08","pret":0.03352,"close":8.02}
{"ticker":"TBRA","date":"2015-01-09","pret":-0.02222,"close":8.28}
{"ticker":"TBRA","date":"2015-01-12","pret":0.03797,"close":8.13}
{"ticker":"TBRA","date":"2015-01-13","pret":-0.01331,"close":7.74}
{"ticker":"TBRA","date":"2015-01-14","pret":0.27419,"close":9.09}
{"ticker":"TBRA","date":"2015-01-15","pret":-0.17237,"close":9.81}
{"ticker":"TBRA","date":"2015-01-16","pret":0.08536,"close":10.08}
{"ticker":"TBRA","date":"2015-01-20","pret":0.01802,"close":10.35}
{"ticker":"TBRA","date":"2015-01-21","pret":0.02643,"close":10.08}
{"ticker":"TBRA","date":"2015-01-22","pret":0,"close":9.63}
{"ticker":"TBRA","date":"2015-01-23","pret":-0.0628,"close":9.54}
{"ticker":"TBRA","date":"2015-01-26","pret":-0.02817,"close":9.45}
{"ticker":"TBRA","date":"2015-01-27","pret":0,"close":9.9}
{"ticker":"TBRA","date":"2015-01-28","pret":0.04652,"close":9.99}
{"ticker":"TBRA","date":"2015-01-29","pret":0.01802,"close":10.17}
{"ticker":"TBRA","date":"2015-01-30","pret":0.04368,"close":11.07}
{"ticker":"TBRA","date":"2015-02-02","pret":0.05811,"close":11.7}
{"ticker":"TBRA","date":"2015-02-03","pret":0.05492,"close":10.89}
{"ticker":"TBRA","date":"2015-02-04","pret":-0.08771,"close":10.26}
{"ticker":"TBRA","date":"2015-02-05","pret":-0.06899,"close":10.26}
{"ticker":"TBRA","date":"2015-02-06","pret":0.0177,"close":10.44}
{"ticker":"TBRA","date":"2015-02-09","pret":0.01739,"close":9.99}
{"ticker":"TBRA","date":"2015-02-10","pret":-0.04406,"close":9.99}
{"ticker":"TBRA","date":"2015-02-11","pret":-0.00905,"close":10.08}
{"ticker":"TBRA","date":"2015-02-12","pret":0.00905,"close":10.35}
{"ticker":"TBRA","date":"2015-02-13","pret":0.06115,"close":10.53}
{"ticker":"TBRA","date":"2015-02-17","pret":0,"close":11.16}
{"ticker":"TBRA","date":"2015-02-18","pret":0.05763,"close":10.62}
{"ticker":"TBRA","date":"2015-02-19","pret":-0.06614,"close":9.99}
{"ticker":"TBRA","date":"2015-02-20","pret":-0.04368,"close":10.17}
{"ticker":"TBRA","date":"2015-02-23","pret":0.0177,"close":9.99}
{"ticker":"TBRA","date":"2015-02-24","pret":-0.04485,"close":10.08}
{"ticker":"TBRA","date":"2015-02-25","pret":0.03604,"close":9.99}
{"ticker":"TBRA","date":"2015-02-26","pret":-0.00889,"close":10.98}
{"ticker":"TBRA","date":"2015-02-27","pret":0.08552,"close":10.35}
{"ticker":"TBRA","date":"2015-03-02","pret":-0.04185,"close":10.8}
{"ticker":"TBRA","date":"2015-03-03","pret":0.01695,"close":10.71}
{"ticker":"TBRA","date":"2015-03-04","pret":-0.00844,"close":11.79}
{"ticker":"TBRA","date":"2015-03-05","pret":0.13459,"close":11.97}
{"ticker":"TBRA","date":"2015-03-06","pret":0,"close":14.4}
{"ticker":"TBRA","date":"2015-03-09","pret":0.1699,"close":13.59}
{"ticker":"TBRA","date":"2015-03-10","pret":-0.07123,"close":13.5}
{"ticker":"TBRA","date":"2015-03-11","pret":0.01333,"close":13.68}
{"ticker":"TBRA","date":"2015-03-12","pret":0.01316,"close":13.59}
{"ticker":"TBRA","date":"2015-03-13","pret":-0.01316,"close":13.23}
{"ticker":"TBRA","date":"2015-03-16","pret":-0.02685,"close":13.32}
{"ticker":"TBRA","date":"2015-03-17","pret":0.0202,"close":13.14}
{"ticker":"TBRA","date":"2015-03-18","pret":-0.04779,"close":12.69}
{"ticker":"TBRA","date":"2015-03-19","pret":-0.00702,"close":13.5}
{"ticker":"TBRA","date":"2015-03-20","pret":0.04812,"close":12.69}
{"ticker":"TBRA","date":"2015-03-23","pret":-0.04812,"close":12.42}
{"ticker":"TBRA","date":"2015-03-24","pret":-0.02135,"close":12.78}
{"ticker":"TBRA","date":"2015-03-25","pret":0.00717,"close":11.7}
{"ticker":"TBRA","date":"2015-03-26","pret":-0.08183,"close":10.98}
{"ticker":"TBRA","date":"2015-03-27","pret":-0.06402,"close":10.89}
{"ticker":"TBRA","date":"2015-03-30","pret":0.01639,"close":10.8}
{"ticker":"TBRA","date":"2015-03-31","pret":-0.05001,"close":10.98}
{"ticker":"TBRA","date":"2015-04-01","pret":0.03362,"close":10.98}
{"ticker":"TBRA","date":"2015-04-02","pret":0,"close":11.07}
{"ticker":"TBRA","date":"2015-04-06","pret":0,"close":10.71}
{"ticker":"TBRA","date":"2015-04-07","pret":0.00823,"close":11.25}
{"ticker":"TBRA","date":"2015-04-08","pret":0.01626,"close":11.52}
{"ticker":"TBRA","date":"2015-04-09","pret":0.02391,"close":10.89}
{"ticker":"TBRA","date":"2015-04-10","pret":-0.0484,"close":10.71}
{"ticker":"TBRA","date":"2015-04-13","pret":-0.02511,"close":10.71}
{"ticker":"TBRA","date":"2015-04-14","pret":0.00844,"close":10.98}
{"ticker":"TBRA","date":"2015-04-15","pret":0.01667,"close":10.89}
{"ticker":"TBRA","date":"2015-04-16","pret":-0.0083,"close":11.61}
{"ticker":"TBRA","date":"2015-04-17","pret":0.08771,"close":10.98}
{"ticker":"TBRA","date":"2015-04-20","pret":-0.07118,"close":10.98}
{"ticker":"TBRA","date":"2015-04-21","pret":-0.01653,"close":11.43}
{"ticker":"TBRA","date":"2015-04-22","pret":0.04879,"close":11.07}
{"ticker":"TBRA","date":"2015-04-23","pret":-0.04049,"close":11.61}
{"ticker":"TBRA","date":"2015-04-24","pret":0.06402,"close":12.78}
{"ticker":"TBRA","date":"2015-04-27","pret":0.08183,"close":11.43}
{"ticker":"TBRA","date":"2015-04-28","pret":-0.08961,"close":11.34}
{"ticker":"TBRA","date":"2015-04-29","pret":-0.03985,"close":11.07}
{"ticker":"TBRA","date":"2015-04-30","pret":0.01613,"close":10.62}
{"ticker":"TBRA","date":"2015-05-01","pret":-0.05763,"close":10.89}
{"ticker":"TBRA","date":"2015-05-04","pret":0.02511,"close":10.89}
{"ticker":"TBRA","date":"2015-05-05","pret":-0.03647,"close":12.72}
{"ticker":"TBRA","date":"2015-05-06","pret":0.14266,"close":13.49}
{"ticker":"TBRA","date":"2015-05-07","pret":0.10048,"close":15.7}
{"ticker":"TBRA","date":"2015-05-08","pret":0.14633,"close":15.84}
{"ticker":"TBRA","date":"2015-05-11","pret":0.01218,"close":14.93}
{"ticker":"TBRA","date":"2015-05-12","pret":-0.06178,"close":14.17}
{"ticker":"TBRA","date":"2015-05-13","pret":-0.05219,"close":14.04}
{"ticker":"TBRA","date":"2015-05-14","pret":-0.03934,"close":13.45}
{"ticker":"TBRA","date":"2015-05-15","pret":-0.00821,"close":14}
{"ticker":"TBRA","date":"2015-05-18","pret":0.04826,"close":13.97}
{"ticker":"TBRA","date":"2015-05-19","pret":-0.00501,"close":13.43}
{"ticker":"TBRA","date":"2015-05-20","pret":-0.03802,"close":14.4}
{"ticker":"TBRA","date":"2015-05-21","pret":0.05509,"close":13.24}
{"ticker":"TBRA","date":"2015-05-22","pret":-0.05732,"close":13.6}
{"ticker":"TBRA","date":"2015-05-26","pret":0,"close":13.5}
{"ticker":"TBRA","date":"2015-05-27","pret":0.00966,"close":13.02}
{"ticker":"TBRA","date":"2015-05-28","pret":-0.03922,"close":13.63}
{"ticker":"TBRA","date":"2015-05-29","pret":0.03922,"close":13.14}
{"ticker":"TBRA","date":"2015-06-01","pret":-0.04076,"close":13.84}
{"ticker":"TBRA","date":"2015-06-02","pret":0.06776,"close":14.47}
{"ticker":"TBRA","date":"2015-06-03","pret":0.03745,"close":15.35}
{"ticker":"TBRA","date":"2015-06-04","pret":0.05662,"close":17.38}
{"ticker":"TBRA","date":"2015-06-05","pret":0.13982,"close":17.84}
{"ticker":"TBRA","date":"2015-06-08","pret":0.00681,"close":20.98}
{"ticker":"TBRA","date":"2015-06-09","pret":0.19106,"close":20.65}
{"ticker":"TBRA","date":"2015-06-10","pret":-0.05132,"close":22.76}
{"ticker":"TBRA","date":"2015-06-11","pret":0.10944,"close":22.46}
{"ticker":"TBRA","date":"2015-06-12","pret":-0.00664,"close":22.49}
{"ticker":"TBRA","date":"2015-06-15","pret":0.01236,"close":20.51}
{"ticker":"TBRA","date":"2015-06-16","pret":-0.11614,"close":20.84}
{"ticker":"TBRA","date":"2015-06-17","pret":0.02865,"close":20.91}
{"ticker":"TBRA","date":"2015-06-18","pret":-0.00672,"close":18.26}
{"ticker":"TBRA","date":"2015-06-19","pret":-0.13112,"close":17.26}
{"ticker":"TBRA","date":"2015-06-22","pret":-0.08302,"close":19.48}
{"ticker":"TBRA","date":"2015-06-23","pret":0.14533,"close":18.92}
{"ticker":"TBRA","date":"2015-06-24","pret":-0.01981,"close":18.72}
{"ticker":"TBRA","date":"2015-06-25","pret":-0.01753,"close":18.86}
{"ticker":"TBRA","date":"2015-06-26","pret":0,"close":17.93}
{"ticker":"TBRA","date":"2015-06-29","pret":-0.05451,"close":17.27}
{"ticker":"TBRA","date":"2015-06-30","pret":-0.00681,"close":17.25}
{"ticker":"TBRA","date":"2015-07-01","pret":-0.03066,"close":16.82}
{"ticker":"TBRA","date":"2015-07-02","pret":-0.02018,"close":17.09}
{"ticker":"TBRA","date":"2015-07-06","pret":0.01783,"close":17.03}
{"ticker":"TBRA","date":"2015-07-07","pret":-0.01963,"close":17.52}
{"ticker":"TBRA","date":"2015-07-08","pret":0.05036,"close":16.55}
{"ticker":"TBRA","date":"2015-07-09","pret":-0.05458,"close":16.52}
{"ticker":"TBRA","date":"2015-07-10","pret":0.00241,"close":17.24}
{"ticker":"TBRA","date":"2015-07-13","pret":0.0372,"close":17.38}
{"ticker":"TBRA","date":"2015-07-14","pret":0.00693,"close":17.41}
{"ticker":"TBRA","date":"2015-07-15","pret":0.00173,"close":17.13}
{"ticker":"TBRA","date":"2015-07-16","pret":-0.01506,"close":16.72}
{"ticker":"TBRA","date":"2015-07-17","pret":0.00524,"close":16.9}
{"ticker":"TBRA","date":"2015-07-20","pret":-0.02587,"close":16.67}
{"ticker":"TBRA","date":"2015-07-21","pret":-0.01561,"close":16.32}
{"ticker":"TBRA","date":"2015-07-22","pret":-0.02326,"close":15.98}
{"ticker":"TBRA","date":"2015-07-23","pret":-0.00372,"close":14.59}
{"ticker":"TBRA","date":"2015-07-24","pret":-0.10474,"close":14.45}
{"ticker":"TBRA","date":"2015-07-27","pret":0.02991,"close":13.78}
{"ticker":"TBRA","date":"2015-07-28","pret":-0.06933,"close":14.01}
{"ticker":"TBRA","date":"2015-07-29","pret":0.00072,"close":13.51}
{"ticker":"TBRA","date":"2015-07-30","pret":-0.01372,"close":13.63}
{"ticker":"TBRA","date":"2015-07-31","pret":-0.01392,"close":14.36}
{"ticker":"TBRA","date":"2015-08-03","pret":0.03905,"close":14.22}
{"ticker":"TBRA","date":"2015-08-04","pret":0.07446,"close":15.25}
{"ticker":"TBRA","date":"2015-08-05","pret":0.02856,"close":15.27}
{"ticker":"TBRA","date":"2015-08-06","pret":-0.01547,"close":14.6}
{"ticker":"TBRA","date":"2015-08-07","pret":-0.04519,"close":14.27}
{"ticker":"TBRA","date":"2015-08-10","pret":-0.10076,"close":14.16}
{"ticker":"TBRA","date":"2015-08-11","pret":0.08707,"close":13.39}
{"ticker":"TBRA","date":"2015-08-12","pret":-0.04728,"close":13.26}
{"ticker":"TBRA","date":"2015-08-13","pret":-0.09784,"close":13.13}
{"ticker":"TBRA","date":"2015-08-14","pret":0.0467,"close":13.56}
{"ticker":"TBRA","date":"2015-08-17","pret":0.02404,"close":13.3}
{"ticker":"TBRA","date":"2015-08-18","pret":-0.01798,"close":12.92}
{"ticker":"TBRA","date":"2015-08-19","pret":-0.03617,"close":13.24}
{"ticker":"TBRA","date":"2015-08-20","pret":0.02477,"close":13.14}
{"ticker":"TBRA","date":"2015-08-21","pret":-0.01774,"close":13.31}
{"ticker":"TBRA","date":"2015-08-24","pret":-0.00781,"close":12.86}
{"ticker":"TBRA","date":"2015-08-25","pret":0.02096,"close":13.23}
{"ticker":"TBRA","date":"2015-08-26","pret":0.03175,"close":13.64}
{"ticker":"TBRA","date":"2015-08-27","pret":0.03077,"close":13.28}
{"ticker":"TBRA","date":"2015-08-28","pret":-0.05258,"close":13.62}
{"ticker":"TBRA","date":"2015-08-31","pret":0.03291,"close":12.05}
{"ticker":"TBRA","date":"2015-09-01","pret":-0.14293,"close":11.64}
{"ticker":"TBRA","date":"2015-09-02","pret":-0.02319,"close":12.25}
{"ticker":"TBRA","date":"2015-09-03","pret":0.06068,"close":11.83}
{"ticker":"TBRA","date":"2015-09-04","pret":-0.04174,"close":12.3}
{"ticker":"TBRA","date":"2015-09-08","pret":0.0507,"close":12.65}
{"ticker":"TBRA","date":"2015-09-09","pret":0.0256,"close":12.72}
{"ticker":"TBRA","date":"2015-09-10","pret":-0.00952,"close":12.98}
{"ticker":"TBRA","date":"2015-09-11","pret":0.07377,"close":13.18}
{"ticker":"TBRA","date":"2015-09-14","pret":-0.03314,"close":13.19}
{"ticker":"TBRA","date":"2015-09-15","pret":0.00915,"close":12.99}
{"ticker":"TBRA","date":"2015-09-16","pret":-0.01375,"close":12.78}
{"ticker":"TBRA","date":"2015-09-17","pret":-0.02414,"close":12.98}
{"ticker":"TBRA","date":"2015-09-18","pret":0.00393,"close":13.57}
{"ticker":"TBRA","date":"2015-09-21","pret":0.0609,"close":13.71}
{"ticker":"TBRA","date":"2015-09-22","pret":-0.00667,"close":13.39}
{"ticker":"TBRA","date":"2015-09-23","pret":-0.00447,"close":13.53}
{"ticker":"TBRA","date":"2015-09-24","pret":0.03594,"close":13.11}
{"ticker":"TBRA","date":"2015-09-25","pret":-0.05023,"close":12.28}
{"ticker":"TBRA","date":"2015-09-28","pret":-0.07469,"close":10.75}
{"ticker":"TBRA","date":"2015-09-29","pret":-0.13715,"close":9.42}
{"ticker":"TBRA","date":"2015-09-30","pret":-0.11288,"close":9.66}
{"ticker":"TBRA","date":"2015-10-01","pret":0.00835,"close":9.46}
{"ticker":"TBRA","date":"2015-10-02","pret":-0.02207,"close":9.2}
{"ticker":"TBRA","date":"2015-10-05","pret":-0.01823,"close":9.5}
{"ticker":"TBRA","date":"2015-10-06","pret":0.02141,"close":9.57}
{"ticker":"TBRA","date":"2015-10-07","pret":0.0496,"close":10.2}
{"ticker":"TBRA","date":"2015-10-08","pret":0.01501,"close":11.19}
{"ticker":"TBRA","date":"2015-10-09","pret":0.11701,"close":10.56}
{"ticker":"TBRA","date":"2015-10-12","pret":-0.06007,"close":10.6}
{"ticker":"TBRA","date":"2015-10-13","pret":0.01951,"close":10.32}
{"ticker":"TBRA","date":"2015-10-14","pret":-0.04228,"close":10.37}
{"ticker":"TBRA","date":"2015-10-15","pret":0.07219,"close":10.94}
{"ticker":"TBRA","date":"2015-10-16","pret":-0.01711,"close":10.9}
{"ticker":"TBRA","date":"2015-10-19","pret":-0.02018,"close":10.55}
{"ticker":"TBRA","date":"2015-10-20","pret":0.06373,"close":10.1}
{"ticker":"TBRA","date":"2015-10-21","pret":-0.11898,"close":9.26}
{"ticker":"TBRA","date":"2015-10-22","pret":-0.08266,"close":9.14}
{"ticker":"TBRA","date":"2015-10-23","pret":0.01058,"close":9.76}
{"ticker":"TBRA","date":"2015-10-26","pret":0.02905,"close":9.79}
{"ticker":"TBRA","date":"2015-10-27","pret":0.00916,"close":9.74}
{"ticker":"TBRA","date":"2015-10-28","pret":-0.00508,"close":10.42}
{"ticker":"TBRA","date":"2015-10-29","pret":0.04966,"close":10.2}
{"ticker":"TBRA","date":"2015-10-30","pret":-0.0117,"close":10.08}
{"ticker":"TBRA","date":"2015-11-02","pret":-0.00295,"close":10.65}
{"ticker":"TBRA","date":"2015-11-03","pret":0.03288,"close":10.17}
{"ticker":"TBRA","date":"2015-11-04","pret":-0.03387,"close":10.54}
{"ticker":"TBRA","date":"2015-11-05","pret":0.0291,"close":10.17}
{"ticker":"TBRA","date":"2015-11-06","pret":-0.02321,"close":10.39}
{"ticker":"TBRA","date":"2015-11-09","pret":0.02608,"close":10.48}
{"ticker":"TBRA","date":"2015-11-10","pret":-0.01828,"close":10.11}
{"ticker":"TBRA","date":"2015-11-11","pret":-0.00682,"close":10}
{"ticker":"TBRA","date":"2015-11-12","pret":-0.02274,"close":9.7}
{"ticker":"TBRA","date":"2015-11-13","pret":0,"close":9.7}
{"ticker":"TBRA","date":"2015-11-16","pret":-0.00904,"close":10.05}
{"ticker":"TBRA","date":"2015-11-17","pret":0.02196,"close":9.74}
{"ticker":"TBRA","date":"2015-11-18","pret":-0.03006,"close":9.86}
{"ticker":"TBRA","date":"2015-11-19","pret":-0.00408,"close":10.17}
{"ticker":"TBRA","date":"2015-11-20","pret":0.04592,"close":11.2}
{"ticker":"TBRA","date":"2015-11-23","pret":0.08685,"close":12.17}
{"ticker":"TBRA","date":"2015-11-24","pret":0.09791,"close":11.57}
{"ticker":"TBRA","date":"2015-11-25","pret":-0.05673,"close":12.24}
{"ticker":"TBRA","date":"2015-11-26"}
{"ticker":"TBRA","date":"2015-11-27","pret":0.05022,"close":12.79}
{"ticker":"TBRA","date":"2015-11-30","pret":0.04937,"close":13.4}
{"ticker":"TBRA","date":"2015-12-01","pret":0.04779,"close":13.55}
{"ticker":"TBRA","date":"2015-12-02","pret":0.00885,"close":12.9}
{"ticker":"TBRA","date":"2015-12-03","pret":-0.09788,"close":11.98}
{"ticker":"TBRA","date":"2015-12-04","pret":-0.09062,"close":11.47}
{"ticker":"TBRA","date":"2015-12-07","pret":0.01496,"close":10.9}
{"ticker":"TBRA","date":"2015-12-08","pret":-0.05567,"close":11.37}
{"ticker":"TBRA","date":"2015-12-09","pret":0.04513,"close":9.85}
{"ticker":"TBRA","date":"2015-12-10","pret":-0.13998,"close":9.85}
{"ticker":"TBRA","date":"2015-12-11","pret":-0.00918,"close":9.16}
{"ticker":"TBRA","date":"2015-12-14","pret":-0.09336,"close":9.29}
{"ticker":"TBRA","date":"2015-12-15","pret":0.05365,"close":9.38}
{"ticker":"TBRA","date":"2015-12-16","pret":0.01586,"close":9.49}
{"ticker":"TBRA","date":"2015-12-17"}
{"ticker":"TBRA","date":"2015-12-18","pret":-0.00737,"close":9.2}
{"ticker":"TBRA","date":"2015-12-21","pret":-0.01384,"close":9.58}
{"ticker":"TBRA","date":"2015-12-22","pret":0.03579,"close":9.44}
{"ticker":"TBRA","date":"2015-12-23","pret":-0.0104,"close":9.9}
{"ticker":"TBRA","date":"2015-12-24","pret":0.02782,"close":10.72}
{"ticker":"TBRA","date":"2015-12-28","pret":0.07816,"close":10.08}
{"ticker":"TBRA","date":"2015-12-29","pret":-0.09353,"close":10.11}
{"ticker":"TBRA","date":"2015-12-30","pret":0.04638,"close":10.03}
{"ticker":"TBRA","date":"2015-12-31","pret":-0.01789,"close":10.05}
{"ticker":"TBRA","date":"2016-01-04","pret":-0.0254,"close":10.11}
{"ticker":"TBRA","date":"2016-01-05","pret":0.03537,"close":10.12}
{"ticker":"TCB","date":"2015-01-02","pret":-0.00623,"close":15.77}
{"ticker":"TCB","date":"2015-01-05","pret":-0.02404,"close":15.28}
{"ticker":"TCB","date":"2015-01-06","pret":-0.02332,"close":14.84}
{"ticker":"TCB","date":"2015-01-07","pret":-0.00922,"close":14.93}
{"ticker":"TCB","date":"2015-01-08","pret":-0.00398,"close":15.29}
{"ticker":"TCB","date":"2015-01-09","pret":0.01385,"close":14.8}
{"ticker":"TCB","date":"2015-01-12","pret":-0.03532,"close":14.66}
{"ticker":"TCB","date":"2015-01-13","pret":0.00136,"close":14.6}
{"ticker":"TCB","date":"2015-01-14","pret":-0.02817,"close":14.37}
{"ticker":"TCB","date":"2015-01-15","pret":-0.0014,"close":14.16}
{"ticker":"TCB","date":"2015-01-16","pret":-0.01476,"close":14.18}
{"ticker":"TCB","date":"2015-01-20","pret":0.00424,"close":14.11}
{"ticker":"TCB","date":"2015-01-21","pret":-0.00424,"close":14.16}
{"ticker":"TCB","date":"2015-01-22","pret":0.01057,"close":14.88}
{"ticker":"TCB","date":"2015-01-23","pret":0.03579,"close":14.77}
{"ticker":"TCB","date":"2015-01-26","pret":-0.00474,"close":15}
{"ticker":"TCB","date":"2015-01-27","pret":0.00339,"close":14.76}
{"ticker":"TCB","date":"2015-01-28","pret":0.00338,"close":14.27}
{"ticker":"TCB","date":"2015-01-29","pret":-0.04414,"close":14.74}
{"ticker":"TCB","date":"2015-01-30","pret":0.04751,"close":14.7}
{"ticker":"TCB","date":"2015-02-02","pret":-0.00539,"close":15.23}
{"ticker":"TCB","date":"2015-02-03","pret":0.03782,"close":15.56}
{"ticker":"TCB","date":"2015-02-04","pret":0.00843,"close":15.36}
{"ticker":"TCB","date":"2015-02-05","pret":-0.00259,"close":15.66}
{"ticker":"TCB","date":"2015-02-06","pret":0.02303,"close":15.85}
{"ticker":"TCB","date":"2015-02-09","pret":-0.00571,"close":15.56}
{"ticker":"TCB","date":"2015-02-10","pret":-0.00127,"close":15.67}
{"ticker":"TCB","date":"2015-02-11","pret":-0.00896,"close":15.5}
{"ticker":"TCB","date":"2015-02-12","pret":0.00064,"close":15.83}
{"ticker":"TCB","date":"2015-02-13","pret":0.01593,"close":15.86}
{"ticker":"TCB","date":"2015-02-17","pret":0.00063,"close":15.91}
{"ticker":"TCB","date":"2015-02-18","pret":0.00126,"close":15.64}
{"ticker":"TCB","date":"2015-02-19","pret":-0.01847,"close":15.6}
{"ticker":"TCB","date":"2015-02-20","pret":-0.00064,"close":15.75}
{"ticker":"TCB","date":"2015-02-23","pret":0.00769,"close":15.6}
{"ticker":"TCB","date":"2015-02-24","pret":-0.00769,"close":15.69}
{"ticker":"TCB","date":"2015-02-25","pret":0.00896,"close":15.66}
{"ticker":"TCB","date":"2015-02-26","pret":-0.00383,"close":15.73}
{"ticker":"TCB","date":"2015-02-27","pret":0.00128,"close":15.69}
{"ticker":"TCB","date":"2015-03-02","pret":0,"close":15.7}
{"ticker":"TCB","date":"2015-03-03","pret":-0.00577,"close":15.6}
{"ticker":"TCB","date":"2015-03-04","pret":-0.0058,"close":15.59}
{"ticker":"TCB","date":"2015-03-05","pret":0.00773,"close":15.72}
{"ticker":"TCB","date":"2015-03-06","pret":0.01211,"close":15.83}
{"ticker":"TCB","date":"2015-03-09","pret":0.0019,"close":15.99}
{"ticker":"TCB","date":"2015-03-10","pret":-0.0038,"close":15.48}
{"ticker":"TCB","date":"2015-03-11","pret":-0.01278,"close":15.56}
{"ticker":"TCB","date":"2015-03-12","pret":0.00833,"close":16.05}
{"ticker":"TCB","date":"2015-03-13","pret":0.0202,"close":15.96}
{"ticker":"TCB","date":"2015-03-16","pret":0.00062,"close":15.95}
{"ticker":"TCB","date":"2015-03-17","pret":-0.0132,"close":16.19}
{"ticker":"TCB","date":"2015-03-18","pret":0.01881,"close":16.1}
{"ticker":"TCB","date":"2015-03-19","pret":-0.00186,"close":15.96}
{"ticker":"TCB","date":"2015-03-20","pret":-0.00249,"close":16.14}
{"ticker":"TCB","date":"2015-03-23","pret":0.00436,"close":15.95}
{"ticker":"TCB","date":"2015-03-24","pret":-0.01187,"close":15.81}
{"ticker":"TCB","date":"2015-03-25","pret":-0.00441,"close":15.54}
{"ticker":"TCB","date":"2015-03-26","pret":-0.02041,"close":15.6}
{"ticker":"TCB","date":"2015-03-27","pret":0.00322,"close":15.54}
{"ticker":"TCB","date":"2015-03-30","pret":0.00385,"close":15.81}
{"ticker":"TCB","date":"2015-03-31","pret":0.00447,"close":15.72}
{"ticker":"TCB","date":"2015-04-01","pret":-0.00128,"close":15.71}
{"ticker":"TCB","date":"2015-04-02","pret":0.00128,"close":15.77}
{"ticker":"TCB","date":"2015-04-06","pret":-0.0096,"close":15.65}
{"ticker":"TCB","date":"2015-04-07","pret":0.00513,"close":15.75}
{"ticker":"TCB","date":"2015-04-08","pret":0.01208,"close":15.68}
{"ticker":"TCB","date":"2015-04-09","pret":-0.0108,"close":15.7}
{"ticker":"TCB","date":"2015-04-10","pret":0.00573,"close":15.74}
{"ticker":"TCB","date":"2015-04-13","pret":0,"close":15.92}
{"ticker":"TCB","date":"2015-04-14","pret":0.00886,"close":15.76}
{"ticker":"TCB","date":"2015-04-15","pret":-0.00822,"close":15.93}
{"ticker":"TCB","date":"2015-04-16","pret":0.00885,"close":15.94}
{"ticker":"TCB","date":"2015-04-17","pret":-0.00252,"close":15.77}
{"ticker":"TCB","date":"2015-04-20","pret":0.00126,"close":15.85}
{"ticker":"TCB","date":"2015-04-21","pret":-0.01077,"close":15.25}
{"ticker":"TCB","date":"2015-04-22","pret":-0.03105,"close":15.41}
{"ticker":"TCB","date":"2015-04-23","pret":0.00916,"close":15.41}
{"ticker":"TCB","date":"2015-04-24","pret":0.00195,"close":15.47}
{"ticker":"TCB","date":"2015-04-27","pret":0.00712,"close":15.47}
{"ticker":"TCB","date":"2015-04-28","pret":-0.00129,"close":15.72}
{"ticker":"TCB","date":"2015-04-29","pret":0.01475,"close":15.93}
{"ticker":"TCB","date":"2015-04-30","pret":0.01076,"close":15.66}
{"ticker":"TCB","date":"2015-05-01","pret":-0.00886,"close":15.54}
{"ticker":"TCB","date":"2015-05-04","pret":-0.01279,"close":15.7}
{"ticker":"TCB","date":"2015-05-05","pret":0.00769,"close":15.56}
{"ticker":"TCB","date":"2015-05-06","pret":-0.00384,"close":15.61}
{"ticker":"TCB","date":"2015-05-07","pret":-0.00385,"close":15.48}
{"ticker":"TCB","date":"2015-05-08","pret":0.00064,"close":15.65}
{"ticker":"TCB","date":"2015-05-11","pret":0.00769,"close":15.79}
{"ticker":"TCB","date":"2015-05-12","pret":0,"close":15.76}
{"ticker":"TCB","date":"2015-05-13","pret":0.00191,"close":15.78}
{"ticker":"TCB","date":"2015-05-14","pret":0.00888,"close":15.76}
{"ticker":"TCB","date":"2015-05-15","pret":-0.00697,"close":15.58}
{"ticker":"TCB","date":"2015-05-18","pret":-0.00766,"close":15.83}
{"ticker":"TCB","date":"2015-05-19","pret":0.01526,"close":16}
{"ticker":"TCB","date":"2015-05-20","pret":0.00566,"close":15.89}
{"ticker":"TCB","date":"2015-05-21","pret":-0.00629,"close":15.99}
{"ticker":"TCB","date":"2015-05-22","pret":0.01005,"close":15.91}
{"ticker":"TCB","date":"2015-05-26","pret":-0.01068,"close":15.84}
{"ticker":"TCB","date":"2015-05-27","pret":0.00378,"close":16.03}
{"ticker":"TCB","date":"2015-05-28","pret":0.00565,"close":15.96}
{"ticker":"TCB","date":"2015-05-29","pret":-0.00691,"close":15.74}
{"ticker":"TCB","date":"2015-06-01","pret":-0.00316,"close":15.61}
{"ticker":"TCB","date":"2015-06-02","pret":-0.01336,"close":15.8}
{"ticker":"TCB","date":"2015-06-03","pret":0.01778,"close":16.04}
{"ticker":"TCB","date":"2015-06-04","pret":0.00502,"close":15.98}
{"ticker":"TCB","date":"2015-06-05","pret":0.00873,"close":16.51}
{"ticker":"TCB","date":"2015-06-08","pret":0.0221,"close":16.53}
{"ticker":"TCB","date":"2015-06-09","pret":0.00666,"close":16.76}
{"ticker":"TCB","date":"2015-06-10","pret":0.01497,"close":16.97}
{"ticker":"TCB","date":"2015-06-11","pret":0.00828,"close":17}
{"ticker":"TCB","date":"2015-06-12","pret":0.00118,"close":16.97}
{"ticker":"TCB","date":"2015-06-15","pret":-0.01244,"close":16.95}
{"ticker":"TCB","date":"2015-06-16","pret":0.00594,"close":17.16}
{"ticker":"TCB","date":"2015-06-17","pret":0.01528,"close":16.81}
{"ticker":"TCB","date":"2015-06-18","pret":-0.01292,"close":16.91}
{"ticker":"TCB","date":"2015-06-19","pret":-0.02211,"close":16.95}
{"ticker":"TCB","date":"2015-06-22","pret":0.03678,"close":17.1}
{"ticker":"TCB","date":"2015-06-23","pret":-0.00058,"close":17.16}
{"ticker":"TCB","date":"2015-06-24","pret":-0.00409,"close":17.04}
{"ticker":"TCB","date":"2015-06-25","pret":0.00292,"close":17.03}
{"ticker":"TCB","date":"2015-06-26","pret":-0.00117,"close":17.1}
{"ticker":"TCB","date":"2015-06-29","pret":-0.0159,"close":16.64}
{"ticker":"TCB","date":"2015-06-30","pret":-0.01796,"close":16.61}
{"ticker":"TCB","date":"2015-07-01","pret":0.01856,"close":16.74}
{"ticker":"TCB","date":"2015-07-02","pret":-0.01013,"close":16.33}
{"ticker":"TCB","date":"2015-07-06","pret":-0.03475,"close":16.27}
{"ticker":"TCB","date":"2015-07-07","pret":0.00742,"close":16.1}
{"ticker":"TCB","date":"2015-07-08","pret":-0.01802,"close":15.91}
{"ticker":"TCB","date":"2015-07-09","pret":0.01308,"close":16.08}
{"ticker":"TCB","date":"2015-07-10","pret":0.00863,"close":16.32}
{"ticker":"TCB","date":"2015-07-13","pret":0.00673,"close":16.46}
{"ticker":"TCB","date":"2015-07-14","pret":-0.00795,"close":16.48}
{"ticker":"TCB","date":"2015-07-15","pret":0.01826,"close":16.6}
{"ticker":"TCB","date":"2015-07-16","pret":0.0108,"close":16.63}
{"ticker":"TCB","date":"2015-07-17","pret":-0.0114,"close":16.4}
{"ticker":"TCB","date":"2015-07-20","pret":-0.00788,"close":16.6}
{"ticker":"TCB","date":"2015-07-21","pret":0.00727,"close":16.48}
{"ticker":"TCB","date":"2015-07-22","pret":-0.00484,"close":16.7}
{"ticker":"TCB","date":"2015-07-23","pret":0.01685,"close":16.86}
{"ticker":"TCB","date":"2015-07-24","pret":0.00595,"close":16.59}
{"ticker":"TCB","date":"2015-07-27","pret":-0.0234,"close":16.31}
{"ticker":"TCB","date":"2015-07-28","pret":-0.00243,"close":16.34}
{"ticker":"TCB","date":"2015-07-29","pret":-0.00733,"close":16.48}
{"ticker":"TCB","date":"2015-07-30","pret":0.00428,"close":16.48}
{"ticker":"TCB","date":"2015-07-31","pret":0.00669,"close":16.46}
{"ticker":"TCB","date":"2015-08-03","pret":-0.00364,"close":16.4}
{"ticker":"TCB","date":"2015-08-04","pret":-0.00061,"close":16.46}
{"ticker":"TCB","date":"2015-08-05","pret":0.0097,"close":16.65}
{"ticker":"TCB","date":"2015-08-06","pret":0.00541,"close":16.67}
{"ticker":"TCB","date":"2015-08-07","pret":-0.0006,"close":16.53}
{"ticker":"TCB","date":"2015-08-10","pret":-0.0018,"close":16.8}
{"ticker":"TCB","date":"2015-08-11","pret":-0.0012,"close":16.51}
{"ticker":"TCB","date":"2015-08-12","pret":0.01256,"close":16.18}
{"ticker":"TCB","date":"2015-08-13","pret":-0.03325,"close":16.25}
{"ticker":"TCB","date":"2015-08-14","pret":-0.00616,"close":16.52}
{"ticker":"TCB","date":"2015-08-17","pret":0.01351,"close":16.49}
{"ticker":"TCB","date":"2015-08-18","pret":0.00548,"close":16.5}
{"ticker":"TCB","date":"2015-08-19","pret":-0.00304,"close":16.25}
{"ticker":"TCB","date":"2015-08-20","pret":-0.01967,"close":15.82}
{"ticker":"TCB","date":"2015-08-21","pret":-0.03345,"close":15.61}
{"ticker":"TCB","date":"2015-08-24","pret":-0.05339,"close":14.74}
{"ticker":"TCB","date":"2015-08-25","pret":0.0287,"close":14.37}
{"ticker":"TCB","date":"2015-08-26","pret":-0.03005,"close":14.9}
{"ticker":"TCB","date":"2015-08-27","pret":0.01747,"close":15.33}
{"ticker":"TCB","date":"2015-08-28","pret":0.01521,"close":15.35}
{"ticker":"TCB","date":"2015-08-31","pret":0.00328,"close":15.52}
{"ticker":"TCB","date":"2015-09-01","pret":-0.00986,"close":14.9}
{"ticker":"TCB","date":"2015-09-02","pret":0.00198,"close":15.13}
{"ticker":"TCB","date":"2015-09-03","pret":-0.00132,"close":15.24}
{"ticker":"TCB","date":"2015-09-04","pret":-0.00729,"close":15.1}
{"ticker":"TCB","date":"2015-09-08","pret":0.023,"close":15.47}
{"ticker":"TCB","date":"2015-09-09","pret":0.01739,"close":15.33}
{"ticker":"TCB","date":"2015-09-10","pret":-0.02391,"close":15.51}
{"ticker":"TCB","date":"2015-09-11","pret":0.00847,"close":15.41}
{"ticker":"TCB","date":"2015-09-14","pret":-0.0013,"close":15.46}
{"ticker":"TCB","date":"2015-09-15","pret":0.00647,"close":15.64}
{"ticker":"TCB","date":"2015-09-16","pret":0.00899,"close":15.68}
{"ticker":"TCB","date":"2015-09-17","pret":0.00383,"close":15.23}
{"ticker":"TCB","date":"2015-09-18","pret":-0.04761,"close":14.82}
{"ticker":"TCB","date":"2015-09-21","pret":-0.00268,"close":15.17}
{"ticker":"TCB","date":"2015-09-22","pret":0.00268,"close":15.04}
{"ticker":"TCB","date":"2015-09-23","pret":0.00466,"close":15.06}
{"ticker":"TCB","date":"2015-09-24","pret":-0.01002,"close":15.21}
{"ticker":"TCB","date":"2015-09-25","pret":0.03692,"close":15.25}
{"ticker":"TCB","date":"2015-09-28","pret":-0.02093,"close":14.91}
{"ticker":"TCB","date":"2015-09-29","pret":-0.01532,"close":14.98}
{"ticker":"TCB","date":"2015-09-30","pret":0.02059,"close":15.16}
{"ticker":"TCB","date":"2015-10-01","pret":-0.00395,"close":15.23}
{"ticker":"TCB","date":"2015-10-02","pret":-0.01866,"close":15}
{"ticker":"TCB","date":"2015-10-05","pret":0.01601,"close":15.3}
{"ticker":"TCB","date":"2015-10-06","pret":0.00791,"close":15.29}
{"ticker":"TCB","date":"2015-10-07","pret":0.0124,"close":15.54}
{"ticker":"TCB","date":"2015-10-08","pret":0.00388,"close":15.63}
{"ticker":"TCB","date":"2015-10-09","pret":0.00964,"close":15.48}
{"ticker":"TCB","date":"2015-10-12","pret":-0.01158,"close":15.59}
{"ticker":"TCB","date":"2015-10-13","pret":0.00581,"close":15.48}
{"ticker":"TCB","date":"2015-10-14","pret":-0.00581,"close":15.03}
{"ticker":"TCB","date":"2015-10-15","pret":-0.02093,"close":15.32}
{"ticker":"TCB","date":"2015-10-16","pret":0.01639,"close":15.37}
{"ticker":"TCB","date":"2015-10-19","pret":-0.00652,"close":15.36}
{"ticker":"TCB","date":"2015-10-20","pret":0.00847,"close":15.55}
{"ticker":"TCB","date":"2015-10-21","pret":0.01418,"close":15.25}
{"ticker":"TCB","date":"2015-10-22","pret":-0.01223,"close":15.31}
{"ticker":"TCB","date":"2015-10-23","pret":0.00388,"close":15.58}
{"ticker":"TCB","date":"2015-10-26","pret":0.00515,"close":15.41}
{"ticker":"TCB","date":"2015-10-27","pret":-0.01813,"close":15.21}
{"ticker":"TCB","date":"2015-10-28","pret":-0.00196,"close":15.81}
{"ticker":"TCB","date":"2015-10-29","pret":0.03475,"close":15.57}
{"ticker":"TCB","date":"2015-10-30","pret":-0.01722,"close":15.39}
{"ticker":"TCB","date":"2015-11-02","pret":-0.00646,"close":15.77}
{"ticker":"TCB","date":"2015-11-03","pret":0.01861,"close":15.68}
{"ticker":"TCB","date":"2015-11-04","pret":0,"close":15.67}
{"ticker":"TCB","date":"2015-11-05","pret":-0.02772,"close":14.83}
{"ticker":"TCB","date":"2015-11-06","pret":-0.01515,"close":15.34}
{"ticker":"TCB","date":"2015-11-09","pret":0.02101,"close":15.49}
{"ticker":"TCB","date":"2015-11-10","pret":-0.00065,"close":15.56}
{"ticker":"TCB","date":"2015-11-11","pret":0.01932,"close":15.42}
{"ticker":"TCB","date":"2015-11-12","pret":-0.02453,"close":14.97}
{"ticker":"TCB","date":"2015-11-13","pret":-0.02448,"close":14.83}
{"ticker":"TCB","date":"2015-11-16","pret":-0.01078,"close":15}
{"ticker":"TCB","date":"2015-11-17","pret":0.01944,"close":15.06}
{"ticker":"TCB","date":"2015-11-18","pret":0.00398,"close":15.36}
{"ticker":"TCB","date":"2015-11-19","pret":0.01379,"close":15.35}
{"ticker":"TCB","date":"2015-11-20","pret":0.00391,"close":15.42}
{"ticker":"TCB","date":"2015-11-23","pret":0.0013,"close":15.35}
{"ticker":"TCB","date":"2015-11-24","pret":-0.00913,"close":15.4}
{"ticker":"TCB","date":"2015-11-25","pret":0.01042,"close":15.46}
{"ticker":"TCB","date":"2015-11-26"}
{"ticker":"TCB","date":"2015-11-27","pret":0.00194,"close":15.49}
{"ticker":"TCB","date":"2015-11-30","pret":0.00387,"close":15.32}
{"ticker":"TCB","date":"2015-12-01","pret":-0.00646,"close":15.47}
{"ticker":"TCB","date":"2015-12-02","pret":0.00582,"close":15.28}
{"ticker":"TCB","date":"2015-12-03","pret":-0.00582,"close":15.01}
{"ticker":"TCB","date":"2015-12-04","pret":-0.0223,"close":15.35}
{"ticker":"TCB","date":"2015-12-07","pret":0.01383,"close":14.99}
{"ticker":"TCB","date":"2015-12-08","pret":-0.03122,"close":14.65}
{"ticker":"TCB","date":"2015-12-09","pret":-0.01427,"close":14.38}
{"ticker":"TCB","date":"2015-12-10","pret":-0.01656,"close":14.41}
{"ticker":"TCB","date":"2015-12-11","pret":-0.01331,"close":14.05}
{"ticker":"TCB","date":"2015-12-14","pret":-0.00992,"close":13.98}
{"ticker":"TCB","date":"2015-12-15","pret":0.00992,"close":14.35}
{"ticker":"TCB","date":"2015-12-16","pret":0.02301,"close":14.44}
{"ticker":"TCB","date":"2015-12-17"}
{"ticker":"TCB","date":"2015-12-18","pret":-0.03008,"close":13.95}
{"ticker":"TCB","date":"2015-12-21","pret":-0.00356,"close":14.06}
{"ticker":"TCB","date":"2015-12-22","pret":0.00781,"close":14.16}
{"ticker":"TCB","date":"2015-12-23","pret":0.00845,"close":14.37}
{"ticker":"TCB","date":"2015-12-24","pret":0.00559,"close":14.4}
{"ticker":"TCB","date":"2015-12-28","pret":-0.0014,"close":14.3}
{"ticker":"TCB","date":"2015-12-29","pret":0.00765,"close":14.46}
{"ticker":"TCB","date":"2015-12-30","pret":0,"close":14.28}
{"ticker":"TCB","date":"2015-12-31","pret":-0.0203,"close":14.12}
{"ticker":"TCB","date":"2016-01-04","pret":-0.02434,"close":13.86}
{"ticker":"TCB","date":"2016-01-05","pret":0.00434,"close":13.85}
{"ticker":"TCBI","date":"2015-01-02","pret":-0.00328,"close":53.34}
{"ticker":"TCBI","date":"2015-01-05","pret":-0.03548,"close":50.89}
{"ticker":"TCBI","date":"2015-01-06","pret":-0.03874,"close":49.49}
{"ticker":"TCBI","date":"2015-01-07","pret":-0.01745,"close":48.96}
{"ticker":"TCBI","date":"2015-01-08","pret":-0.00985,"close":49.22}
{"ticker":"TCBI","date":"2015-01-09","pret":-0.00913,"close":47.05}
{"ticker":"TCBI","date":"2015-01-12","pret":-0.04439,"close":46.44}
{"ticker":"TCBI","date":"2015-01-13","pret":0.00064,"close":46.01}
{"ticker":"TCBI","date":"2015-01-14","pret":-0.03709,"close":44.98}
{"ticker":"TCBI","date":"2015-01-15","pret":-0.00598,"close":44.24}
{"ticker":"TCBI","date":"2015-01-16","pret":-0.02157,"close":45.46}
{"ticker":"TCBI","date":"2015-01-20","pret":0.03417,"close":45.77}
{"ticker":"TCBI","date":"2015-01-21","pret":-0.00286,"close":45.02}
{"ticker":"TCBI","date":"2015-01-22","pret":-0.0409,"close":43.04}
{"ticker":"TCBI","date":"2015-01-23","pret":-0.01875,"close":43.29}
{"ticker":"TCBI","date":"2015-01-26","pret":0.01162,"close":43.43}
{"ticker":"TCBI","date":"2015-01-27","pret":-0.00347,"close":43.06}
{"ticker":"TCBI","date":"2015-01-28","pret":0.00231,"close":41.48}
{"ticker":"TCBI","date":"2015-01-29","pret":-0.03626,"close":41.95}
{"ticker":"TCBI","date":"2015-01-30","pret":-0.01085,"close":40.85}
{"ticker":"TCBI","date":"2015-02-02","pret":-0.00608,"close":42.25}
{"ticker":"TCBI","date":"2015-02-03","pret":0.03781,"close":44.58}
{"ticker":"TCBI","date":"2015-02-04","pret":0.03235,"close":44.78}
{"ticker":"TCBI","date":"2015-02-05","pret":0.02714,"close":46.53}
{"ticker":"TCBI","date":"2015-02-06","pret":0.04288,"close":48.07}
{"ticker":"TCBI","date":"2015-02-09","pret":0.01096,"close":47.31}
{"ticker":"TCBI","date":"2015-02-10","pret":0.0046,"close":46.66}
{"ticker":"TCBI","date":"2015-02-11","pret":-0.03052,"close":46.44}
{"ticker":"TCBI","date":"2015-02-12","pret":0.00344,"close":47.7}
{"ticker":"TCBI","date":"2015-02-13","pret":0.02604,"close":48.51}
{"ticker":"TCBI","date":"2015-02-17","pret":0.00874,"close":48.76}
{"ticker":"TCBI","date":"2015-02-18","pret":0.00475,"close":47.28}
{"ticker":"TCBI","date":"2015-02-19","pret":-0.03375,"close":46.63}
{"ticker":"TCBI","date":"2015-02-20","pret":-0.00749,"close":46.99}
{"ticker":"TCBI","date":"2015-02-23","pret":0.003,"close":46.57}
{"ticker":"TCBI","date":"2015-02-24","pret":0.00299,"close":46.54}
{"ticker":"TCBI","date":"2015-02-25","pret":-0.00621,"close":46.5}
{"ticker":"TCBI","date":"2015-02-26","pret":-0.00366,"close":46.94}
{"ticker":"TCBI","date":"2015-02-27","pret":0.00731,"close":46.43}
{"ticker":"TCBI","date":"2015-03-02","pret":-0.00451,"close":47.09}
{"ticker":"TCBI","date":"2015-03-03","pret":0.01367,"close":47.3}
{"ticker":"TCBI","date":"2015-03-04","pret":0.00064,"close":47.39}
{"ticker":"TCBI","date":"2015-03-05","pret":0.00296,"close":47.98}
{"ticker":"TCBI","date":"2015-03-06","pret":0.01552,"close":49.1}
{"ticker":"TCBI","date":"2015-03-09","pret":0.0206,"close":49.5}
{"ticker":"TCBI","date":"2015-03-10","pret":-0.00245,"close":48.96}
{"ticker":"TCBI","date":"2015-03-11","pret":0.00408,"close":49.63}
{"ticker":"TCBI","date":"2015-03-12","pret":0.01835,"close":51.21}
{"ticker":"TCBI","date":"2015-03-13","pret":0.02253,"close":50.83}
{"ticker":"TCBI","date":"2015-03-16","pret":-0.00588,"close":49.59}
{"ticker":"TCBI","date":"2015-03-17","pret":-0.02952,"close":49.33}
{"ticker":"TCBI","date":"2015-03-18","pret":-0.0067,"close":49.38}
{"ticker":"TCBI","date":"2015-03-19","pret":0.00082,"close":48.63}
{"ticker":"TCBI","date":"2015-03-20","pret":-0.00654,"close":49.54}
{"ticker":"TCBI","date":"2015-03-23","pret":0.01485,"close":49.21}
{"ticker":"TCBI","date":"2015-03-24","pret":-0.00384,"close":49.53}
{"ticker":"TCBI","date":"2015-03-25","pret":0.00788,"close":48.23}
{"ticker":"TCBI","date":"2015-03-26","pret":-0.03084,"close":48.57}
{"ticker":"TCBI","date":"2015-03-27","pret":0.00929,"close":47.95}
{"ticker":"TCBI","date":"2015-03-30","pret":-0.01116,"close":49.08}
{"ticker":"TCBI","date":"2015-03-31","pret":0.01608,"close":48.65}
{"ticker":"TCBI","date":"2015-04-01","pret":-0.00945,"close":48.27}
{"ticker":"TCBI","date":"2015-04-02","pret":-0.00186,"close":48.29}
{"ticker":"TCBI","date":"2015-04-06","pret":-0.00228,"close":48.54}
{"ticker":"TCBI","date":"2015-04-07","pret":0.00661,"close":48.67}
{"ticker":"TCBI","date":"2015-04-08","pret":0.00041,"close":48.69}
{"ticker":"TCBI","date":"2015-04-09","pret":0.00206,"close":49.75}
{"ticker":"TCBI","date":"2015-04-10","pret":0.00594,"close":48.98}
{"ticker":"TCBI","date":"2015-04-13","pret":0.00224,"close":50.21}
{"ticker":"TCBI","date":"2015-04-14","pret":0.02037,"close":49.74}
{"ticker":"TCBI","date":"2015-04-15","pret":-0.0014,"close":51.23}
{"ticker":"TCBI","date":"2015-04-16","pret":0.02117,"close":51.08}
{"ticker":"TCBI","date":"2015-04-17","pret":-0.00964,"close":50.54}
{"ticker":"TCBI","date":"2015-04-20","pret":0.00316,"close":50.81}
{"ticker":"TCBI","date":"2015-04-21","pret":0.00628,"close":50.76}
{"ticker":"TCBI","date":"2015-04-22","pret":-0.00747,"close":51.17}
{"ticker":"TCBI","date":"2015-04-23","pret":-0.00395,"close":52.22}
{"ticker":"TCBI","date":"2015-04-24","pret":0.03693,"close":51.61}
{"ticker":"TCBI","date":"2015-04-27","pret":-0.00689,"close":51.07}
{"ticker":"TCBI","date":"2015-04-28","pret":-0.01432,"close":51.87}
{"ticker":"TCBI","date":"2015-04-29","pret":0.00602,"close":52.83}
{"ticker":"TCBI","date":"2015-04-30","pret":0.02298,"close":52.66}
{"ticker":"TCBI","date":"2015-05-01","pret":0.00265,"close":52.14}
{"ticker":"TCBI","date":"2015-05-04","pret":-0.01273,"close":53.57}
{"ticker":"TCBI","date":"2015-05-05","pret":0.01914,"close":53.41}
{"ticker":"TCBI","date":"2015-05-06","pret":0.00075,"close":54.61}
{"ticker":"TCBI","date":"2015-05-07","pret":0.02828,"close":53.28}
{"ticker":"TCBI","date":"2015-05-08","pret":-0.02492,"close":53.56}
{"ticker":"TCBI","date":"2015-05-11","pret":0.00354,"close":53.17}
{"ticker":"TCBI","date":"2015-05-12","pret":-0.01501,"close":54.31}
{"ticker":"TCBI","date":"2015-05-13","pret":0.02575,"close":54.55}
{"ticker":"TCBI","date":"2015-05-14","pret":0.01318,"close":55.32}
{"ticker":"TCBI","date":"2015-05-15","pret":0.00345,"close":54.1}
{"ticker":"TCBI","date":"2015-05-18","pret":-0.01921,"close":55.21}
{"ticker":"TCBI","date":"2015-05-19","pret":0.02066,"close":55.16}
{"ticker":"TCBI","date":"2015-05-20","pret":0.00145,"close":54.78}
{"ticker":"TCBI","date":"2015-05-21","pret":-0.01438,"close":54.47}
{"ticker":"TCBI","date":"2015-05-22","pret":-0.00184,"close":54.61}
{"ticker":"TCBI","date":"2015-05-26","pret":-0.00331,"close":53.86}
{"ticker":"TCBI","date":"2015-05-27","pret":-0.00443,"close":54.23}
{"ticker":"TCBI","date":"2015-05-28","pret":0.00369,"close":54.57}
{"ticker":"TCBI","date":"2015-05-29","pret":0.00166,"close":54.4}
{"ticker":"TCBI","date":"2015-06-01","pret":0.0066,"close":54.29}
{"ticker":"TCBI","date":"2015-06-02","pret":-0.00882,"close":55.07}
{"ticker":"TCBI","date":"2015-06-03","pret":0.02244,"close":56.42}
{"ticker":"TCBI","date":"2015-06-04","pret":0.01023,"close":55.92}
{"ticker":"TCBI","date":"2015-06-05","pret":0.00125,"close":57.12}
{"ticker":"TCBI","date":"2015-06-08","pret":0.02501,"close":57.74}
{"ticker":"TCBI","date":"2015-06-09","pret":0.00191,"close":58.72}
{"ticker":"TCBI","date":"2015-06-10","pret":0.02807,"close":61.24}
{"ticker":"TCBI","date":"2015-06-11","pret":0.03042,"close":59.63}
{"ticker":"TCBI","date":"2015-06-12","pret":-0.02068,"close":59.91}
{"ticker":"TCBI","date":"2015-06-15","pret":-0.01143,"close":59.69}
{"ticker":"TCBI","date":"2015-06-16","pret":0.00925,"close":60.6}
{"ticker":"TCBI","date":"2015-06-17","pret":0.0199,"close":59.29}
{"ticker":"TCBI","date":"2015-06-18","pret":-0.01823,"close":59.48}
{"ticker":"TCBI","date":"2015-06-19","pret":-0.00772,"close":59.76}
{"ticker":"TCBI","date":"2015-06-22","pret":0.01936,"close":60.63}
{"ticker":"TCBI","date":"2015-06-23","pret":0.00396,"close":61.84}
{"ticker":"TCBI","date":"2015-06-24","pret":0.01064,"close":61.18}
{"ticker":"TCBI","date":"2015-06-25","pret":0.00779,"close":62.48}
{"ticker":"TCBI","date":"2015-06-26","pret":0.01444,"close":63.28}
{"ticker":"TCBI","date":"2015-06-29","pret":-0.00016,"close":61.81}
{"ticker":"TCBI","date":"2015-06-30","pret":-0.01202,"close":62.24}
{"ticker":"TCBI","date":"2015-07-01","pret":0.01822,"close":62.87}
{"ticker":"TCBI","date":"2015-07-02","pret":-0.0062,"close":62.34}
{"ticker":"TCBI","date":"2015-07-06","pret":-0.02435,"close":60.38}
{"ticker":"TCBI","date":"2015-07-07","pret":-0.0148,"close":58.68}
{"ticker":"TCBI","date":"2015-07-08","pret":-0.0361,"close":58.57}
{"ticker":"TCBI","date":"2015-07-09","pret":0.02209,"close":60.51}
{"ticker":"TCBI","date":"2015-07-10","pret":0.03322,"close":61}
{"ticker":"TCBI","date":"2015-07-13","pret":-0.00309,"close":61.36}
{"ticker":"TCBI","date":"2015-07-14","pret":-0.00786,"close":60.71}
{"ticker":"TCBI","date":"2015-07-15","pret":0.00164,"close":60.68}
{"ticker":"TCBI","date":"2015-07-16","pret":0.00213,"close":60.47}
{"ticker":"TCBI","date":"2015-07-17","pret":-0.01767,"close":57.81}
{"ticker":"TCBI","date":"2015-07-20","pret":-0.03683,"close":58.93}
{"ticker":"TCBI","date":"2015-07-21","pret":0.02054,"close":59.47}
{"ticker":"TCBI","date":"2015-07-22","pret":-0.00153,"close":60.71}
{"ticker":"TCBI","date":"2015-07-23","pret":0.01013,"close":59.56}
{"ticker":"TCBI","date":"2015-07-24","pret":0.00235,"close":58.86}
{"ticker":"TCBI","date":"2015-07-27","pret":-0.02459,"close":57.66}
{"ticker":"TCBI","date":"2015-07-28","pret":-0.00224,"close":58.63}
{"ticker":"TCBI","date":"2015-07-29","pret":0.00686,"close":59.23}
{"ticker":"TCBI","date":"2015-07-30","pret":0.00834,"close":59.37}
{"ticker":"TCBI","date":"2015-07-31","pret":0.00558,"close":58.94}
{"ticker":"TCBI","date":"2015-08-03","pret":-0.00338,"close":58.23}
{"ticker":"TCBI","date":"2015-08-04","pret":-0.0114,"close":59.11}
{"ticker":"TCBI","date":"2015-08-05","pret":0.01814,"close":59.17}
{"ticker":"TCBI","date":"2015-08-06","pret":-0.00387,"close":58.67}
{"ticker":"TCBI","date":"2015-08-07","pret":-0.01444,"close":58.02}
{"ticker":"TCBI","date":"2015-08-10","pret":-0.00103,"close":59.21}
{"ticker":"TCBI","date":"2015-08-11","pret":-0.00086,"close":57.75}
{"ticker":"TCBI","date":"2015-08-12","pret":-0.02306,"close":56.23}
{"ticker":"TCBI","date":"2015-08-13","pret":-0.01342,"close":56.81}
{"ticker":"TCBI","date":"2015-08-14","pret":0.01026,"close":57.23}
{"ticker":"TCBI","date":"2015-08-17","pret":-0.01686,"close":55.96}
{"ticker":"TCBI","date":"2015-08-18","pret":0.00197,"close":55.71}
{"ticker":"TCBI","date":"2015-08-19","pret":-0.00699,"close":54.43}
{"ticker":"TCBI","date":"2015-08-20","pret":-0.03179,"close":51.94}
{"ticker":"TCBI","date":"2015-08-21","pret":-0.05358,"close":51.46}
{"ticker":"TCBI","date":"2015-08-24","pret":-0.03732,"close":49.04}
{"ticker":"TCBI","date":"2015-08-25","pret":0.01933,"close":48.21}
{"ticker":"TCBI","date":"2015-08-26","pret":-0.01588,"close":50.04}
{"ticker":"TCBI","date":"2015-08-27","pret":0.02066,"close":52.03}
{"ticker":"TCBI","date":"2015-08-28","pret":0.03778,"close":53.06}
{"ticker":"TCBI","date":"2015-08-31","pret":0.00401,"close":53.86}
{"ticker":"TCBI","date":"2015-09-01","pret":0.00057,"close":51.28}
{"ticker":"TCBI","date":"2015-09-02","pret":-0.00841,"close":51.97}
{"ticker":"TCBI","date":"2015-09-03","pret":-0.00597,"close":52.41}
{"ticker":"TCBI","date":"2015-09-04","pret":-0.00058,"close":51.39}
{"ticker":"TCBI","date":"2015-09-08","pret":0.01152,"close":53.12}
{"ticker":"TCBI","date":"2015-09-09","pret":0.02675,"close":52.76}
{"ticker":"TCBI","date":"2015-09-10","pret":-0.02962,"close":53.42}
{"ticker":"TCBI","date":"2015-09-11","pret":0.01312,"close":51.99}
{"ticker":"TCBI","date":"2015-09-14","pret":-0.021,"close":52.08}
{"ticker":"TCBI","date":"2015-09-15","pret":0.01266,"close":53.82}
{"ticker":"TCBI","date":"2015-09-16","pret":0.02205,"close":55.2}
{"ticker":"TCBI","date":"2015-09-17","pret":0.03011,"close":52.8}
{"ticker":"TCBI","date":"2015-09-18","pret":-0.0652,"close":51.34}
{"ticker":"TCBI","date":"2015-09-21","pret":0.00135,"close":52.51}
{"ticker":"TCBI","date":"2015-09-22","pret":-0.00716,"close":51.76}
{"ticker":"TCBI","date":"2015-09-23","pret":0.01082,"close":52.01}
{"ticker":"TCBI","date":"2015-09-24","pret":-0.0151,"close":52.33}
{"ticker":"TCBI","date":"2015-09-25","pret":0.0377,"close":52.94}
{"ticker":"TCBI","date":"2015-09-28","pret":-0.01114,"close":52.12}
{"ticker":"TCBI","date":"2015-09-29","pret":-0.0105,"close":51.83}
{"ticker":"TCBI","date":"2015-09-30","pret":0.00974,"close":52.42}
{"ticker":"TCBI","date":"2015-10-01","pret":-0.00993,"close":52.47}
{"ticker":"TCBI","date":"2015-10-02","pret":-0.0184,"close":51.61}
{"ticker":"TCBI","date":"2015-10-05","pret":0.02032,"close":53.33}
{"ticker":"TCBI","date":"2015-10-06","pret":0.01804,"close":53.8}
{"ticker":"TCBI","date":"2015-10-07","pret":0.02196,"close":54.99}
{"ticker":"TCBI","date":"2015-10-08","pret":0.00367,"close":55.87}
{"ticker":"TCBI","date":"2015-10-09","pret":0.02678,"close":54.47}
{"ticker":"TCBI","date":"2015-10-12","pret":-0.03174,"close":54.52}
{"ticker":"TCBI","date":"2015-10-13","pret":0.00129,"close":53.94}
{"ticker":"TCBI","date":"2015-10-14","pret":-0.00906,"close":52.04}
{"ticker":"TCBI","date":"2015-10-15","pret":-0.02406,"close":53.02}
{"ticker":"TCBI","date":"2015-10-16","pret":0.00834,"close":52.78}
{"ticker":"TCBI","date":"2015-10-19","pret":-0.01138,"close":52.36}
{"ticker":"TCBI","date":"2015-10-20","pret":-0.00555,"close":53.56}
{"ticker":"TCBI","date":"2015-10-21","pret":0.02726,"close":51.87}
{"ticker":"TCBI","date":"2015-10-22","pret":-0.0198,"close":53.12}
{"ticker":"TCBI","date":"2015-10-23","pret":0.02279,"close":54.9}
{"ticker":"TCBI","date":"2015-10-26","pret":0.01698,"close":54.67}
{"ticker":"TCBI","date":"2015-10-27","pret":-0.0092,"close":53.6}
{"ticker":"TCBI","date":"2015-10-28","pret":-0.00315,"close":56.53}
{"ticker":"TCBI","date":"2015-10-29","pret":0.04014,"close":55.97}
{"ticker":"TCBI","date":"2015-10-30","pret":-0.00518,"close":55.2}
{"ticker":"TCBI","date":"2015-11-02","pret":-0.00736,"close":56.9}
{"ticker":"TCBI","date":"2015-11-03","pret":0.02246,"close":56.94}
{"ticker":"TCBI","date":"2015-11-04","pret":0.00773,"close":57.38}
{"ticker":"TCBI","date":"2015-11-05","pret":0.00384,"close":58.52}
{"ticker":"TCBI","date":"2015-11-06","pret":0.03627,"close":61.1}
{"ticker":"TCBI","date":"2015-11-09","pret":0.03143,"close":60.82}
{"ticker":"TCBI","date":"2015-11-10","pret":-0.01245,"close":60.24}
{"ticker":"TCBI","date":"2015-11-11","pret":0.00099,"close":59.09}
{"ticker":"TCBI","date":"2015-11-12","pret":-0.02976,"close":57.56}
{"ticker":"TCBI","date":"2015-11-13","pret":-0.0333,"close":56.58}
{"ticker":"TCBI","date":"2015-11-16","pret":-0.01236,"close":57.77}
{"ticker":"TCBI","date":"2015-11-17","pret":0.03164,"close":57.78}
{"ticker":"TCBI","date":"2015-11-18","pret":-0.0031,"close":59.26}
{"ticker":"TCBI","date":"2015-11-19","pret":0.0183,"close":58.54}
{"ticker":"TCBI","date":"2015-11-20","pret":-0.00255,"close":59.15}
{"ticker":"TCBI","date":"2015-11-23","pret":0.00187,"close":60.09}
{"ticker":"TCBI","date":"2015-11-24","pret":0.00979,"close":60.03}
{"ticker":"TCBI","date":"2015-11-25","pret":0.0062,"close":59.85}
{"ticker":"TCBI","date":"2015-11-26"}
{"ticker":"TCBI","date":"2015-11-27","pret":-0.00017,"close":59.53}
{"ticker":"TCBI","date":"2015-11-30","pret":-0.00268,"close":59.28}
{"ticker":"TCBI","date":"2015-12-01","pret":-0.00874,"close":59.36}
{"ticker":"TCBI","date":"2015-12-02","pret":0.00656,"close":57.54}
{"ticker":"TCBI","date":"2015-12-03","pret":-0.02635,"close":56.32}
{"ticker":"TCBI","date":"2015-12-04","pret":-0.02529,"close":57}
{"ticker":"TCBI","date":"2015-12-07","pret":0.00071,"close":54.41}
{"ticker":"TCBI","date":"2015-12-08","pret":-0.0649,"close":52.18}
{"ticker":"TCBI","date":"2015-12-09","pret":-0.0244,"close":50.95}
{"ticker":"TCBI","date":"2015-12-10","pret":-0.01988,"close":50.5}
{"ticker":"TCBI","date":"2015-12-11","pret":-0.02896,"close":49.52}
{"ticker":"TCBI","date":"2015-12-14","pret":-0.00101,"close":48.88}
{"ticker":"TCBI","date":"2015-12-15","pret":0.00647,"close":50.25}
{"ticker":"TCBI","date":"2015-12-16","pret":0.02587,"close":50.26}
{"ticker":"TCBI","date":"2015-12-17"}
{"ticker":"TCBI","date":"2015-12-18","pret":-0.06807,"close":47.77}
{"ticker":"TCBI","date":"2015-12-21","pret":0.00671,"close":48.42}
{"ticker":"TCBI","date":"2015-12-22","pret":0.01801,"close":49}
{"ticker":"TCBI","date":"2015-12-23","pret":0.00817,"close":49.83}
{"ticker":"TCBI","date":"2015-12-24","pret":0.01974,"close":50.14}
{"ticker":"TCBI","date":"2015-12-28","pret":-0.0052,"close":49.65}
{"ticker":"TCBI","date":"2015-12-29","pret":0.00839,"close":50.54}
{"ticker":"TCBI","date":"2015-12-30","pret":0,"close":49.71}
{"ticker":"TCBI","date":"2015-12-31","pret":-0.012,"close":49.42}
{"ticker":"TCBI","date":"2016-01-04","pret":-0.02383,"close":48.19}
{"ticker":"TCBI","date":"2016-01-05","pret":-0.0089,"close":47.59}
{"ticker":"TCBK","date":"2015-01-02","pret":-0.00806,"close":24.38}
{"ticker":"TCBK","date":"2015-01-05","pret":-0.01715,"close":24.01}
{"ticker":"TCBK","date":"2015-01-06","pret":-0.01327,"close":23.73}
{"ticker":"TCBK","date":"2015-01-07","pret":-0.00125,"close":23.88}
{"ticker":"TCBK","date":"2015-01-08","pret":0.005,"close":24.3}
{"ticker":"TCBK","date":"2015-01-09","pret":0.00704,"close":24.02}
{"ticker":"TCBK","date":"2015-01-12","pret":-0.01163,"close":23.65}
{"ticker":"TCBK","date":"2015-01-13","pret":-0.00586,"close":23.75}
{"ticker":"TCBK","date":"2015-01-14","pret":-0.01439,"close":23.35}
{"ticker":"TCBK","date":"2015-01-15","pret":-0.0077,"close":22.82}
{"ticker":"TCBK","date":"2015-01-16","pret":-0.02435,"close":23}
{"ticker":"TCBK","date":"2015-01-20","pret":0.01572,"close":23.1}
{"ticker":"TCBK","date":"2015-01-21","pret":0.00346,"close":23.27}
{"ticker":"TCBK","date":"2015-01-22","pret":0.01372,"close":24}
{"ticker":"TCBK","date":"2015-01-23","pret":0.0244,"close":23.88}
{"ticker":"TCBK","date":"2015-01-26","pret":-0.01086,"close":24.04}
{"ticker":"TCBK","date":"2015-01-27","pret":0.00126,"close":23.94}
{"ticker":"TCBK","date":"2015-01-28","pret":0.00586,"close":23.08}
{"ticker":"TCBK","date":"2015-01-29","pret":-0.04044,"close":23.88}
{"ticker":"TCBK","date":"2015-01-30","pret":0.01466,"close":23.35}
{"ticker":"TCBK","date":"2015-02-02","pret":-0.00257,"close":23.45}
{"ticker":"TCBK","date":"2015-02-03","pret":0.00599,"close":23.7}
{"ticker":"TCBK","date":"2015-02-04","pret":0.00085,"close":23.23}
{"ticker":"TCBK","date":"2015-02-05","pret":0.0034,"close":23.73}
{"ticker":"TCBK","date":"2015-02-06","pret":0.01014,"close":23.71}
{"ticker":"TCBK","date":"2015-02-09","pret":-0.00972,"close":23.55}
{"ticker":"TCBK","date":"2015-02-10","pret":0.00846,"close":23.69}
{"ticker":"TCBK","date":"2015-02-11","pret":-0.00718,"close":23.73}
{"ticker":"TCBK","date":"2015-02-12","pret":0.0118,"close":24.33}
{"ticker":"TCBK","date":"2015-02-13","pret":0.01868,"close":24.5}
{"ticker":"TCBK","date":"2015-02-17","pret":0.01186,"close":24.77}
{"ticker":"TCBK","date":"2015-02-18","pret":0.00203,"close":24.71}
{"ticker":"TCBK","date":"2015-02-19","pret":-0.00244,"close":24.31}
{"ticker":"TCBK","date":"2015-02-20","pret":-0.00981,"close":24.47}
{"ticker":"TCBK","date":"2015-02-23","pret":-0.00206,"close":24.18}
{"ticker":"TCBK","date":"2015-02-24","pret":-0.00619,"close":24.23}
{"ticker":"TCBK","date":"2015-02-25","pret":-0.00041,"close":24.18}
{"ticker":"TCBK","date":"2015-02-26","pret":0,"close":24.23}
{"ticker":"TCBK","date":"2015-02-27","pret":0.00207,"close":23.9}
{"ticker":"TCBK","date":"2015-03-02","pret":-0.01499,"close":23.98}
{"ticker":"TCBK","date":"2015-03-03","pret":0.00084,"close":23.66}
{"ticker":"TCBK","date":"2015-03-04","pret":-0.01521,"close":23.39}
{"ticker":"TCBK","date":"2015-03-05","pret":-0.00213,"close":23.42}
{"ticker":"TCBK","date":"2015-03-06","pret":-0.00943,"close":23.43}
{"ticker":"TCBK","date":"2015-03-09","pret":0.01199,"close":23.71}
{"ticker":"TCBK","date":"2015-03-10","pret":-0.00298,"close":23.17}
{"ticker":"TCBK","date":"2015-03-11","pret":-0.01289,"close":23.38}
{"ticker":"TCBK","date":"2015-03-12","pret":0.02096,"close":24.48}
{"ticker":"TCBK","date":"2015-03-13","pret":0.03617,"close":24.39}
{"ticker":"TCBK","date":"2015-03-16","pret":0.00326,"close":24.35}
{"ticker":"TCBK","date":"2015-03-17","pret":-0.00449,"close":24.66}
{"ticker":"TCBK","date":"2015-03-18","pret":0.00367,"close":24.38}
{"ticker":"TCBK","date":"2015-03-19","pret":-0.00777,"close":24.14}
{"ticker":"TCBK","date":"2015-03-20","pret":0.00164,"close":24.4}
{"ticker":"TCBK","date":"2015-03-23","pret":-0.02574,"close":24.17}
{"ticker":"TCBK","date":"2015-03-24","pret":0.01668,"close":24.05}
{"ticker":"TCBK","date":"2015-03-25","pret":-0.00248,"close":23.61}
{"ticker":"TCBK","date":"2015-03-26","pret":-0.02222,"close":23.93}
{"ticker":"TCBK","date":"2015-03-27","pret":0.01347,"close":23.69}
{"ticker":"TCBK","date":"2015-03-30","pret":-0.00587,"close":24.1}
{"ticker":"TCBK","date":"2015-03-31","pret":0.01254,"close":24.13}
{"ticker":"TCBK","date":"2015-04-01","pret":-0.005,"close":24.52}
{"ticker":"TCBK","date":"2015-04-02","pret":0.01902,"close":24.75}
{"ticker":"TCBK","date":"2015-04-06","pret":-0.00205,"close":24.36}
{"ticker":"TCBK","date":"2015-04-07","pret":0.00205,"close":24.14}
{"ticker":"TCBK","date":"2015-04-08","pret":-0.01444,"close":24.11}
{"ticker":"TCBK","date":"2015-04-09","pret":0.0058,"close":24.16}
{"ticker":"TCBK","date":"2015-04-10","pret":0.00536,"close":24.28}
{"ticker":"TCBK","date":"2015-04-13","pret":0.00164,"close":24.19}
{"ticker":"TCBK","date":"2015-04-14","pret":-0.00535,"close":23.99}
{"ticker":"TCBK","date":"2015-04-15","pret":-0.00455,"close":24.2}
{"ticker":"TCBK","date":"2015-04-16","pret":-0.00374,"close":24.14}
{"ticker":"TCBK","date":"2015-04-17","pret":-0.00375,"close":23.67}
{"ticker":"TCBK","date":"2015-04-20","pret":-0.00881,"close":24.15}
{"ticker":"TCBK","date":"2015-04-21","pret":0.01339,"close":23.81}
{"ticker":"TCBK","date":"2015-04-22","pret":-0.01297,"close":23.81}
{"ticker":"TCBK","date":"2015-04-23","pret":-0.00549,"close":23.75}
{"ticker":"TCBK","date":"2015-04-24","pret":0.00254,"close":23.67}
{"ticker":"TCBK","date":"2015-04-27","pret":0.00295,"close":23.66}
{"ticker":"TCBK","date":"2015-04-28","pret":-0.00042,"close":23.89}
{"ticker":"TCBK","date":"2015-04-29","pret":0.0063,"close":23.7}
{"ticker":"TCBK","date":"2015-04-30","pret":-0.00799,"close":23.32}
{"ticker":"TCBK","date":"2015-05-01","pret":-0.02132,"close":23.18}
{"ticker":"TCBK","date":"2015-05-04","pret":-0.00173,"close":23.39}
{"ticker":"TCBK","date":"2015-05-05","pret":0.00431,"close":23.25}
{"ticker":"TCBK","date":"2015-05-06","pret":0.00086,"close":23.34}
{"ticker":"TCBK","date":"2015-05-07","pret":-0.00215,"close":23.45}
{"ticker":"TCBK","date":"2015-05-08","pret":0.01326,"close":23.45}
{"ticker":"TCBK","date":"2015-05-11","pret":0.00339,"close":23.46}
{"ticker":"TCBK","date":"2015-05-12","pret":-0.05125,"close":23.49}
{"ticker":"TCBK","date":"2015-05-13","pret":0.04573,"close":23.63}
{"ticker":"TCBK","date":"2015-05-14","pret":0.01143,"close":23.92}
{"ticker":"TCBK","date":"2015-05-15","pret":0.00336,"close":23.65}
{"ticker":"TCBK","date":"2015-05-18","pret":-0.00885,"close":24}
{"ticker":"TCBK","date":"2015-05-19","pret":0.01387,"close":24.01}
{"ticker":"TCBK","date":"2015-05-20","pret":0.00375,"close":24.22}
{"ticker":"TCBK","date":"2015-05-21","pret":0.00869,"close":24.15}
{"ticker":"TCBK","date":"2015-05-22","pret":-0.00828,"close":24}
{"ticker":"TCBK","date":"2015-05-26","pret":-0.01044,"close":23.56}
{"ticker":"TCBK","date":"2015-05-27","pret":-0.0059,"close":23.75}
{"ticker":"TCBK","date":"2015-05-28","pret":0.00674,"close":23.71}
{"ticker":"TCBK","date":"2015-05-29","pret":-0.00885,"close":23.58}
{"ticker":"TCBK","date":"2015-06-01","pret":0.00675,"close":23.59}
{"ticker":"TCBK","date":"2015-06-02","pret":-0.00633,"close":23.79}
{"ticker":"TCBK","date":"2015-06-03","pret":0.00506,"close":24.13}
{"ticker":"TCBK","date":"2015-06-04","pret":0.0063,"close":23.66}
{"ticker":"TCBK","date":"2015-06-05","pret":-0.01094,"close":24.16}
{"ticker":"TCBK","date":"2015-06-08","pret":0.02341,"close":24.3}
{"ticker":"TCBK","date":"2015-06-09","pret":0.00124,"close":24.3}
{"ticker":"TCBK","date":"2015-06-10","pret":0.00617,"close":24.72}
{"ticker":"TCBK","date":"2015-06-11","pret":0.01101,"close":24.68}
{"ticker":"TCBK","date":"2015-06-12","pret":-0.00406,"close":24.5}
{"ticker":"TCBK","date":"2015-06-15","pret":-0.01726,"close":24.4}
{"ticker":"TCBK","date":"2015-06-16","pret":0.0062,"close":24.65}
{"ticker":"TCBK","date":"2015-06-17","pret":0.01553,"close":24.23}
{"ticker":"TCBK","date":"2015-06-18","pret":-0.01347,"close":24.4}
{"ticker":"TCBK","date":"2015-06-19","pret":0,"close":24.41}
{"ticker":"TCBK","date":"2015-06-22","pret":0.01266,"close":24.74}
{"ticker":"TCBK","date":"2015-06-23","pret":0.00041,"close":24.7}
{"ticker":"TCBK","date":"2015-06-24","pret":-0.00447,"close":24.47}
{"ticker":"TCBK","date":"2015-06-25","pret":0.00407,"close":24.49}
{"ticker":"TCBK","date":"2015-06-26","pret":0.00041,"close":24.39}
{"ticker":"TCBK","date":"2015-06-29","pret":-0.02423,"close":23.93}
{"ticker":"TCBK","date":"2015-06-30","pret":0.00745,"close":24.05}
{"ticker":"TCBK","date":"2015-07-01","pret":0.00494,"close":24.25}
{"ticker":"TCBK","date":"2015-07-02","pret":-0.00411,"close":23.94}
{"ticker":"TCBK","date":"2015-07-06","pret":-0.01998,"close":24.03}
{"ticker":"TCBK","date":"2015-07-07","pret":0.00796,"close":23.67}
{"ticker":"TCBK","date":"2015-07-08","pret":-0.02364,"close":23.63}
{"ticker":"TCBK","date":"2015-07-09","pret":0.02072,"close":23.76}
{"ticker":"TCBK","date":"2015-07-10","pret":0.00376,"close":23.94}
{"ticker":"TCBK","date":"2015-07-13","pret":-0.00292,"close":23.98}
{"ticker":"TCBK","date":"2015-07-14","pret":0.00334,"close":24.04}
{"ticker":"TCBK","date":"2015-07-15","pret":0.00291,"close":24.09}
{"ticker":"TCBK","date":"2015-07-16","pret":0.00745,"close":24.2}
{"ticker":"TCBK","date":"2015-07-17","pret":-0.00206,"close":23.99}
{"ticker":"TCBK","date":"2015-07-20","pret":-0.0108,"close":24.19}
{"ticker":"TCBK","date":"2015-07-21","pret":0.01204,"close":24.04}
{"ticker":"TCBK","date":"2015-07-22","pret":-0.00954,"close":24.28}
{"ticker":"TCBK","date":"2015-07-23","pret":0.00995,"close":23.66}
{"ticker":"TCBK","date":"2015-07-24","pret":-0.02042,"close":24.78}
{"ticker":"TCBK","date":"2015-07-27","pret":0.04648,"close":24.71}
{"ticker":"TCBK","date":"2015-07-28","pret":-0.0004,"close":24.48}
{"ticker":"TCBK","date":"2015-07-29","pret":-0.01581,"close":24.29}
{"ticker":"TCBK","date":"2015-07-30","pret":-0.00779,"close":24.38}
{"ticker":"TCBK","date":"2015-07-31","pret":0.00123,"close":24.79}
{"ticker":"TCBK","date":"2015-08-03","pret":0.02397,"close":24.88}
{"ticker":"TCBK","date":"2015-08-04","pret":-0.00281,"close":25.11}
{"ticker":"TCBK","date":"2015-08-05","pret":0.01161,"close":25}
{"ticker":"TCBK","date":"2015-08-06","pret":-0.00159,"close":24.74}
{"ticker":"TCBK","date":"2015-08-07","pret":-0.02135,"close":24.63}
{"ticker":"TCBK","date":"2015-08-10","pret":0.00366,"close":24.85}
{"ticker":"TCBK","date":"2015-08-11","pret":0.0149,"close":24.77}
{"ticker":"TCBK","date":"2015-08-12","pret":-0.01896,"close":24.71}
{"ticker":"TCBK","date":"2015-08-13","pret":0.00973,"close":24.83}
{"ticker":"TCBK","date":"2015-08-14","pret":-0.00121,"close":25.31}
{"ticker":"TCBK","date":"2015-08-17","pret":0.02197,"close":25.55}
{"ticker":"TCBK","date":"2015-08-18","pret":0.01061,"close":25.49}
{"ticker":"TCBK","date":"2015-08-19","pret":-0.00588,"close":25.34}
{"ticker":"TCBK","date":"2015-08-20","pret":-0.00948,"close":24.75}
{"ticker":"TCBK","date":"2015-08-21","pret":-0.03556,"close":24.71}
{"ticker":"TCBK","date":"2015-08-24","pret":-0.0233,"close":23.65}
{"ticker":"TCBK","date":"2015-08-25","pret":0.02495,"close":23.08}
{"ticker":"TCBK","date":"2015-08-26","pret":-0.03426,"close":23.69}
{"ticker":"TCBK","date":"2015-08-27","pret":0.01351,"close":23.8}
{"ticker":"TCBK","date":"2015-08-28","pret":-0.00758,"close":23.82}
{"ticker":"TCBK","date":"2015-08-31","pret":0.00841,"close":23.74}
{"ticker":"TCBK","date":"2015-09-01","pret":-0.01989,"close":23.14}
{"ticker":"TCBK","date":"2015-09-02","pret":-0.00214,"close":23.59}
{"ticker":"TCBK","date":"2015-09-03","pret":0.01656,"close":23.61}
{"ticker":"TCBK","date":"2015-09-04","pret":-0.01699,"close":23.7}
{"ticker":"TCBK","date":"2015-09-08","pret":0.03204,"close":24.06}
{"ticker":"TCBK","date":"2015-09-09","pret":0.00331,"close":23.87}
{"ticker":"TCBK","date":"2015-09-10","pret":-0.01207,"close":23.83}
{"ticker":"TCBK","date":"2015-09-11","pret":-0.0101,"close":24.06}
{"ticker":"TCBK","date":"2015-09-14","pret":0.01926,"close":24.43}
{"ticker":"TCBK","date":"2015-09-15","pret":0.01114,"close":24.69}
{"ticker":"TCBK","date":"2015-09-16","pret":0.00939,"close":24.65}
{"ticker":"TCBK","date":"2015-09-17","pret":0.00081,"close":24.24}
{"ticker":"TCBK","date":"2015-09-18","pret":-0.03176,"close":23.84}
{"ticker":"TCBK","date":"2015-09-21","pret":0.00293,"close":23.94}
{"ticker":"TCBK","date":"2015-09-22","pret":-0.00755,"close":24.16}
{"ticker":"TCBK","date":"2015-09-23","pret":0.0167,"close":24.11}
{"ticker":"TCBK","date":"2015-09-24","pret":-0.0054,"close":24.35}
{"ticker":"TCBK","date":"2015-09-25","pret":0.02427,"close":24.42}
{"ticker":"TCBK","date":"2015-09-28","pret":-0.01185,"close":24.33}
{"ticker":"TCBK","date":"2015-09-29","pret":0.00164,"close":24.28}
{"ticker":"TCBK","date":"2015-09-30","pret":0.00858,"close":24.57}
{"ticker":"TCBK","date":"2015-10-01","pret":-0.00244,"close":24.44}
{"ticker":"TCBK","date":"2015-10-02","pret":-0.01232,"close":24.25}
{"ticker":"TCBK","date":"2015-10-05","pret":0.00905,"close":24.6}
{"ticker":"TCBK","date":"2015-10-06","pret":0.00815,"close":24.53}
{"ticker":"TCBK","date":"2015-10-07","pret":0.00284,"close":24.96}
{"ticker":"TCBK","date":"2015-10-08","pret":0.01207,"close":25.17}
{"ticker":"TCBK","date":"2015-10-09","pret":0.00995,"close":25.12}
{"ticker":"TCBK","date":"2015-10-12","pret":-0.00516,"close":25.45}
{"ticker":"TCBK","date":"2015-10-13","pret":0.01344,"close":25.38}
{"ticker":"TCBK","date":"2015-10-14","pret":-0.00551,"close":24.8}
{"ticker":"TCBK","date":"2015-10-15","pret":-0.02277,"close":25.52}
{"ticker":"TCBK","date":"2015-10-16","pret":0.03338,"close":25.38}
{"ticker":"TCBK","date":"2015-10-19","pret":-0.01021,"close":25.49}
{"ticker":"TCBK","date":"2015-10-20","pret":0.0059,"close":25.64}
{"ticker":"TCBK","date":"2015-10-21","pret":0.0086,"close":25.09}
{"ticker":"TCBK","date":"2015-10-22","pret":-0.02084,"close":25.72}
{"ticker":"TCBK","date":"2015-10-23","pret":0.02511,"close":26.04}
{"ticker":"TCBK","date":"2015-10-26","pret":0.00734,"close":25.76}
{"ticker":"TCBK","date":"2015-10-27","pret":-0.01083,"close":25.61}
{"ticker":"TCBK","date":"2015-10-28","pret":-0.00312,"close":26.2}
{"ticker":"TCBK","date":"2015-10-29","pret":0.0174,"close":25.91}
{"ticker":"TCBK","date":"2015-10-30","pret":-0.00384,"close":26.36}
{"ticker":"TCBK","date":"2015-11-02","pret":0.01565,"close":26.53}
{"ticker":"TCBK","date":"2015-11-03","pret":0.00529,"close":26.66}
{"ticker":"TCBK","date":"2015-11-04","pret":0.00601,"close":26.6}
{"ticker":"TCBK","date":"2015-11-05","pret":-0.00338,"close":26.89}
{"ticker":"TCBK","date":"2015-11-06","pret":0.01158,"close":27.82}
{"ticker":"TCBK","date":"2015-11-09","pret":0.03755,"close":28.18}
{"ticker":"TCBK","date":"2015-11-10","pret":0.00926,"close":28.77}
{"ticker":"TCBK","date":"2015-11-11","pret":0.01093,"close":28.57}
{"ticker":"TCBK","date":"2015-11-12","pret":-0.00598,"close":28.17}
{"ticker":"TCBK","date":"2015-11-13","pret":-0.00602,"close":28.21}
{"ticker":"TCBK","date":"2015-11-16","pret":0.00142,"close":28.25}
{"ticker":"TCBK","date":"2015-11-17","pret":0.00283,"close":28.08}
{"ticker":"TCBK","date":"2015-11-18","pret":-0.00177,"close":28.29}
{"ticker":"TCBK","date":"2015-11-19","pret":0.00142,"close":28.2}
{"ticker":"TCBK","date":"2015-11-20","pret":-0.00071,"close":29.03}
{"ticker":"TCBK","date":"2015-11-23","pret":0.0255,"close":29.14}
{"ticker":"TCBK","date":"2015-11-24","pret":-0.00069,"close":29.12}
{"ticker":"TCBK","date":"2015-11-25","pret":0.00516,"close":29.28}
{"ticker":"TCBK","date":"2015-11-26"}
{"ticker":"TCBK","date":"2015-11-27","pret":0.00582,"close":29.39}
{"ticker":"TCBK","date":"2015-11-30","pret":0.00375,"close":29.3}
{"ticker":"TCBK","date":"2015-12-01","pret":0.00034,"close":29.32}
{"ticker":"TCBK","date":"2015-12-02","pret":0.00136,"close":29.14}
{"ticker":"TCBK","date":"2015-12-03","pret":-0.00306,"close":28.69}
{"ticker":"TCBK","date":"2015-12-04","pret":-0.02308,"close":29.23}
{"ticker":"TCBK","date":"2015-12-07","pret":0.01864,"close":28.62}
{"ticker":"TCBK","date":"2015-12-08","pret":-0.02739,"close":28.18}
{"ticker":"TCBK","date":"2015-12-09","pret":-0.0106,"close":27.82}
{"ticker":"TCBK","date":"2015-12-10","pret":-0.01395,"close":27.75}
{"ticker":"TCBK","date":"2015-12-11","pret":-0.01561,"close":26.97}
{"ticker":"TCBK","date":"2015-12-14","pret":-0.01289,"close":27.42}
{"ticker":"TCBK","date":"2015-12-15","pret":0.022,"close":28.03}
{"ticker":"TCBK","date":"2015-12-16","pret":0.0169,"close":28.12}
{"ticker":"TCBK","date":"2015-12-17"}
{"ticker":"TCBK","date":"2015-12-18","pret":-0.00823,"close":27.5}
{"ticker":"TCBK","date":"2015-12-21","pret":-0.00649,"close":27.83}
{"ticker":"TCBK","date":"2015-12-22","pret":0.01008,"close":27.75}
{"ticker":"TCBK","date":"2015-12-23","pret":0.00072,"close":27.96}
{"ticker":"TCBK","date":"2015-12-24","pret":0.00215,"close":27.95}
{"ticker":"TCBK","date":"2015-12-28","pret":-0.00107,"close":28.15}
{"ticker":"TCBK","date":"2015-12-29","pret":0.00712,"close":28.28}
{"ticker":"TCBK","date":"2015-12-30","pret":0.00142,"close":28}
{"ticker":"TCBK","date":"2015-12-31","pret":-0.00533,"close":27.44}
{"ticker":"TCBK","date":"2016-01-04","pret":-0.02856,"close":26.64}
{"ticker":"TCBK","date":"2016-01-05","pret":-0.02337,"close":26.87}
{"ticker":"TCO","date":"2015-01-02","pret":-0.01323,"close":77.92}
{"ticker":"TCO","date":"2015-01-05","pret":0.01413,"close":78.28}
{"ticker":"TCO","date":"2015-01-06","pret":0.00846,"close":79.43}
{"ticker":"TCO","date":"2015-01-07","pret":0.01784,"close":81.53}
{"ticker":"TCO","date":"2015-01-08","pret":0.02268,"close":82.23}
{"ticker":"TCO","date":"2015-01-09","pret":0.00648,"close":82.3}
{"ticker":"TCO","date":"2015-01-12","pret":0.00061,"close":82.62}
{"ticker":"TCO","date":"2015-01-13","pret":0.00595,"close":82.39}
{"ticker":"TCO","date":"2015-01-14","pret":-0.00704,"close":83.42}
{"ticker":"TCO","date":"2015-01-15","pret":0.01703,"close":83.18}
{"ticker":"TCO","date":"2015-01-16","pret":-0.003,"close":83.91}
{"ticker":"TCO","date":"2015-01-20","pret":0.00873,"close":83.18}
{"ticker":"TCO","date":"2015-01-21","pret":-0.01042,"close":83.22}
{"ticker":"TCO","date":"2015-01-22","pret":0.0066,"close":84.7}
{"ticker":"TCO","date":"2015-01-23","pret":0.01342,"close":83.8}
{"ticker":"TCO","date":"2015-01-26","pret":-0.01246,"close":84.29}
{"ticker":"TCO","date":"2015-01-27","pret":0.0037,"close":83.77}
{"ticker":"TCO","date":"2015-01-28","pret":0.0038,"close":83.35}
{"ticker":"TCO","date":"2015-01-29","pret":-0.01073,"close":83.53}
{"ticker":"TCO","date":"2015-01-30","pret":0.0006,"close":81.95}
{"ticker":"TCO","date":"2015-02-02","pret":-0.02436,"close":81.28}
{"ticker":"TCO","date":"2015-02-03","pret":-0.00172,"close":82.5}
{"ticker":"TCO","date":"2015-02-04","pret":0.00844,"close":82.16}
{"ticker":"TCO","date":"2015-02-05","pret":0.00146,"close":83.5}
{"ticker":"TCO","date":"2015-02-06","pret":0.01294,"close":80.81}
{"ticker":"TCO","date":"2015-02-09","pret":-0.02963,"close":79.92}
{"ticker":"TCO","date":"2015-02-10","pret":-0.00833,"close":79.61}
{"ticker":"TCO","date":"2015-02-11","pret":-0.00388,"close":79.29}
{"ticker":"TCO","date":"2015-02-12","pret":-0.00666,"close":79.88}
{"ticker":"TCO","date":"2015-02-13","pret":-0.06016,"close":74.67}
{"ticker":"TCO","date":"2015-02-17","pret":0.0004,"close":75}
{"ticker":"TCO","date":"2015-02-18","pret":0.0012,"close":74.98}
{"ticker":"TCO","date":"2015-02-19","pret":-0.0004,"close":73.69}
{"ticker":"TCO","date":"2015-02-20","pret":-0.01591,"close":73.87}
{"ticker":"TCO","date":"2015-02-23","pret":0.00596,"close":74.5}
{"ticker":"TCO","date":"2015-02-24","pret":0.00189,"close":73.19}
{"ticker":"TCO","date":"2015-02-25","pret":-0.01303,"close":72.55}
{"ticker":"TCO","date":"2015-02-26","pret":-0.00823,"close":72.43}
{"ticker":"TCO","date":"2015-02-27","pret":-0.00359,"close":72.34}
{"ticker":"TCO","date":"2015-03-02","pret":0.00304,"close":73.15}
{"ticker":"TCO","date":"2015-03-03","pret":0.00591,"close":73.28}
{"ticker":"TCO","date":"2015-03-04","pret":0.00055,"close":72.29}
{"ticker":"TCO","date":"2015-03-05","pret":0.00068,"close":73.73}
{"ticker":"TCO","date":"2015-03-06","pret":-0.01225,"close":72.05}
{"ticker":"TCO","date":"2015-03-09","pret":0.00152,"close":74.36}
{"ticker":"TCO","date":"2015-03-10","pret":0.03078,"close":76.44}
{"ticker":"TCO","date":"2015-03-11","pret":0.04267,"close":77.19}
{"ticker":"TCO","date":"2015-03-12","pret":-0.00193,"close":77.12}
{"ticker":"TCO","date":"2015-03-13","pret":-0.00646,"close":77.8}
{"ticker":"TCO","date":"2015-03-16","pret":0.00954,"close":79.1}
{"ticker":"TCO","date":"2015-03-17","pret":0.01402,"close":79.51}
{"ticker":"TCO","date":"2015-03-18","pret":0,"close":80.43}
{"ticker":"TCO","date":"2015-03-19","pret":0.0147,"close":80.31}
{"ticker":"TCO","date":"2015-03-20","pret":0.00311,"close":80.53}
{"ticker":"TCO","date":"2015-03-23","pret":0.00112,"close":80.42}
{"ticker":"TCO","date":"2015-03-24","pret":-0.00348,"close":79.42}
{"ticker":"TCO","date":"2015-03-25","pret":-0.00902,"close":77.53}
{"ticker":"TCO","date":"2015-03-26","pret":-0.02806,"close":76.97}
{"ticker":"TCO","date":"2015-03-27","pret":-0.00272,"close":76.75}
{"ticker":"TCO","date":"2015-03-30","pret":-0.00039,"close":77.84}
{"ticker":"TCO","date":"2015-03-31","pret":0.00376,"close":77.13}
{"ticker":"TCO","date":"2015-04-01","pret":-0.00298,"close":76.47}
{"ticker":"TCO","date":"2015-04-02","pret":-0.0082,"close":76.95}
{"ticker":"TCO","date":"2015-04-06","pret":0.00976,"close":77.25}
{"ticker":"TCO","date":"2015-04-07","pret":0,"close":75.37}
{"ticker":"TCO","date":"2015-04-08","pret":-0.02477,"close":75.05}
{"ticker":"TCO","date":"2015-04-09","pret":-0.00532,"close":74.55}
{"ticker":"TCO","date":"2015-04-10","pret":0.00067,"close":74.93}
{"ticker":"TCO","date":"2015-04-13","pret":-0.00053,"close":75.07}
{"ticker":"TCO","date":"2015-04-14","pret":0.00453,"close":74.7}
{"ticker":"TCO","date":"2015-04-15","pret":-0.00786,"close":73.49}
{"ticker":"TCO","date":"2015-04-16","pret":-0.02042,"close":73.88}
{"ticker":"TCO","date":"2015-04-17","pret":0.00572,"close":73.55}
{"ticker":"TCO","date":"2015-04-20","pret":-0.00068,"close":73.85}
{"ticker":"TCO","date":"2015-04-21","pret":0.00488,"close":73.63}
{"ticker":"TCO","date":"2015-04-22","pret":-0.00529,"close":73.57}
{"ticker":"TCO","date":"2015-04-23","pret":0.00177,"close":73.1}
{"ticker":"TCO","date":"2015-04-24","pret":-0.0034,"close":73.65}
{"ticker":"TCO","date":"2015-04-27","pret":0.01608,"close":74.15}
{"ticker":"TCO","date":"2015-04-28","pret":-0.00861,"close":73.24}
{"ticker":"TCO","date":"2015-04-29","pret":-0.01622,"close":72.59}
{"ticker":"TCO","date":"2015-04-30","pret":-0.01202,"close":72.01}
{"ticker":"TCO","date":"2015-05-01","pret":0.00582,"close":73.39}
{"ticker":"TCO","date":"2015-05-04","pret":0.01686,"close":75.24}
{"ticker":"TCO","date":"2015-05-05","pret":0.01792,"close":73.57}
{"ticker":"TCO","date":"2015-05-06","pret":-0.02023,"close":73.72}
{"ticker":"TCO","date":"2015-05-07","pret":0.00571,"close":75.08}
{"ticker":"TCO","date":"2015-05-08","pret":0.03094,"close":75.84}
{"ticker":"TCO","date":"2015-05-11","pret":-0.01043,"close":75.11}
{"ticker":"TCO","date":"2015-05-12","pret":-0.01336,"close":75.02}
{"ticker":"TCO","date":"2015-05-13","pret":0.01455,"close":74.39}
{"ticker":"TCO","date":"2015-05-14","pret":-0.00999,"close":76.51}
{"ticker":"TCO","date":"2015-05-15","pret":0.02877,"close":76.5}
{"ticker":"TCO","date":"2015-05-18","pret":-0.00941,"close":75.76}
{"ticker":"TCO","date":"2015-05-19","pret":-0.00514,"close":75.12}
{"ticker":"TCO","date":"2015-05-20","pret":-0.00636,"close":74.6}
{"ticker":"TCO","date":"2015-05-21","pret":-0.01068,"close":74.24}
{"ticker":"TCO","date":"2015-05-22","pret":-0.00755,"close":74.63}
{"ticker":"TCO","date":"2015-05-26","pret":0.00795,"close":73.9}
{"ticker":"TCO","date":"2015-05-27","pret":-0.00903,"close":75.05}
{"ticker":"TCO","date":"2015-05-28","pret":0.01612,"close":74.9}
{"ticker":"TCO","date":"2015-05-29","pret":-0.00187,"close":74.03}
{"ticker":"TCO","date":"2015-06-01","pret":-0.01114,"close":75.67}
{"ticker":"TCO","date":"2015-06-02","pret":0.01806,"close":75.21}
{"ticker":"TCO","date":"2015-06-03","pret":-0.00438,"close":74.07}
{"ticker":"TCO","date":"2015-06-04","pret":-0.01381,"close":73.97}
{"ticker":"TCO","date":"2015-06-05","pret":-0.01414,"close":73.51}
{"ticker":"TCO","date":"2015-06-08","pret":0.00478,"close":73.03}
{"ticker":"TCO","date":"2015-06-09","pret":-0.00629,"close":72.44}
{"ticker":"TCO","date":"2015-06-10","pret":-0.00771,"close":72.25}
{"ticker":"TCO","date":"2015-06-11","pret":-0.00291,"close":72.71}
{"ticker":"TCO","date":"2015-06-12","pret":0.00704,"close":72.3}
{"ticker":"TCO","date":"2015-06-15","pret":-0.00469,"close":72.12}
{"ticker":"TCO","date":"2015-06-16","pret":-0.00028,"close":72.79}
{"ticker":"TCO","date":"2015-06-17","pret":0.00717,"close":73.79}
{"ticker":"TCO","date":"2015-06-18","pret":0.01554,"close":75.34}
{"ticker":"TCO","date":"2015-06-19","pret":0.01968,"close":74.57}
{"ticker":"TCO","date":"2015-06-22","pret":-0.01013,"close":73.76}
{"ticker":"TCO","date":"2015-06-23","pret":-0.01484,"close":72.91}
{"ticker":"TCO","date":"2015-06-24","pret":-0.01135,"close":71.96}
{"ticker":"TCO","date":"2015-06-25","pret":-0.01106,"close":71.26}
{"ticker":"TCO","date":"2015-06-26","pret":-0.01034,"close":71.54}
{"ticker":"TCO","date":"2015-06-29","pret":0.01575,"close":69.64}
{"ticker":"TCO","date":"2015-06-30","pret":-0.03061,"close":69.5}
{"ticker":"TCO","date":"2015-07-01","pret":-0.00672,"close":70.64}
{"ticker":"TCO","date":"2015-07-02","pret":0.0347,"close":70.36}
{"ticker":"TCO","date":"2015-07-06","pret":-0.03069,"close":70.41}
{"ticker":"TCO","date":"2015-07-07","pret":0.0125,"close":71.3}
{"ticker":"TCO","date":"2015-07-08","pret":0.00028,"close":71.12}
{"ticker":"TCO","date":"2015-07-09","pret":0.00689,"close":70.5}
{"ticker":"TCO","date":"2015-07-10","pret":-0.0117,"close":71.16}
{"ticker":"TCO","date":"2015-07-13","pret":0.01548,"close":71.14}
{"ticker":"TCO","date":"2015-07-14","pret":-0.00532,"close":70.74}
{"ticker":"TCO","date":"2015-07-15","pret":-0.00931,"close":70.8}
{"ticker":"TCO","date":"2015-07-16","pret":0.00579,"close":71.79}
{"ticker":"TCO","date":"2015-07-17","pret":0.01093,"close":70.76}
{"ticker":"TCO","date":"2015-07-20","pret":-0.01531,"close":71.05}
{"ticker":"TCO","date":"2015-07-21","pret":0.00283,"close":70.57}
{"ticker":"TCO","date":"2015-07-22","pret":-0.00467,"close":70.36}
{"ticker":"TCO","date":"2015-07-23","pret":-0.00256,"close":70.02}
{"ticker":"TCO","date":"2015-07-24","pret":-0.0047,"close":70.94}
{"ticker":"TCO","date":"2015-07-27","pret":0.01432,"close":70.62}
{"ticker":"TCO","date":"2015-07-28","pret":-0.00437,"close":70.72}
{"ticker":"TCO","date":"2015-07-29","pret":-0.00127,"close":71.13}
{"ticker":"TCO","date":"2015-07-30","pret":0.00522,"close":70.6}
{"ticker":"TCO","date":"2015-07-31","pret":0.02407,"close":74.8}
{"ticker":"TCO","date":"2015-08-03","pret":0.0286,"close":74.74}
{"ticker":"TCO","date":"2015-08-04","pret":0.00027,"close":74.36}
{"ticker":"TCO","date":"2015-08-05","pret":-0.00563,"close":73.78}
{"ticker":"TCO","date":"2015-08-06","pret":-0.00823,"close":74.94}
{"ticker":"TCO","date":"2015-08-07","pret":0.01452,"close":75.97}
{"ticker":"TCO","date":"2015-08-10","pret":0.01747,"close":75.97}
{"ticker":"TCO","date":"2015-08-11","pret":-0.00079,"close":75.41}
{"ticker":"TCO","date":"2015-08-12","pret":-0.01388,"close":74.86}
{"ticker":"TCO","date":"2015-08-13","pret":-0.00614,"close":74.71}
{"ticker":"TCO","date":"2015-08-14","pret":-0.00268,"close":74.7}
{"ticker":"TCO","date":"2015-08-17","pret":0.00322,"close":74.93}
{"ticker":"TCO","date":"2015-08-18","pret":-0.00013,"close":74.7}
{"ticker":"TCO","date":"2015-08-19","pret":-0.00537,"close":73.62}
{"ticker":"TCO","date":"2015-08-20","pret":-0.01219,"close":72.65}
{"ticker":"TCO","date":"2015-08-21","pret":-0.01399,"close":71.62}
{"ticker":"TCO","date":"2015-08-24","pret":-0.02108,"close":69.34}
{"ticker":"TCO","date":"2015-08-25","pret":-0.0058,"close":67.39}
{"ticker":"TCO","date":"2015-08-26","pret":-0.02806,"close":69.14}
{"ticker":"TCO","date":"2015-08-27","pret":0.01248,"close":70.58}
{"ticker":"TCO","date":"2015-08-28","pret":0.0163,"close":70.31}
{"ticker":"TCO","date":"2015-08-31","pret":-0.00555,"close":68.99}
{"ticker":"TCO","date":"2015-09-01","pret":-0.02337,"close":68.4}
{"ticker":"TCO","date":"2015-09-02","pret":0.00524,"close":68.65}
{"ticker":"TCO","date":"2015-09-03","pret":0.00131,"close":68.68}
{"ticker":"TCO","date":"2015-09-04","pret":-0.01167,"close":67.37}
{"ticker":"TCO","date":"2015-09-08","pret":0.00059,"close":67.96}
{"ticker":"TCO","date":"2015-09-09","pret":0.00774,"close":67.14}
{"ticker":"TCO","date":"2015-09-10","pret":-0.0246,"close":67.29}
{"ticker":"TCO","date":"2015-09-11","pret":-0.00224,"close":68.26}
{"ticker":"TCO","date":"2015-09-14","pret":0.0338,"close":68.83}
{"ticker":"TCO","date":"2015-09-15","pret":-0.00464,"close":69.19}
{"ticker":"TCO","date":"2015-09-16","pret":0.00319,"close":68.68}
{"ticker":"TCO","date":"2015-09-17","pret":-0.00712,"close":68.49}
{"ticker":"TCO","date":"2015-09-18","pret":-0.0135,"close":69.63}
{"ticker":"TCO","date":"2015-09-21","pret":0.02797,"close":70.65}
{"ticker":"TCO","date":"2015-09-22","pret":0.00986,"close":69.52}
{"ticker":"TCO","date":"2015-09-23","pret":-0.00771,"close":69.94}
{"ticker":"TCO","date":"2015-09-24","pret":-0.00086,"close":69.11}
{"ticker":"TCO","date":"2015-09-25","pret":-0.0072,"close":68.97}
{"ticker":"TCO","date":"2015-09-28","pret":-0.00682,"close":67.69}
{"ticker":"TCO","date":"2015-09-29","pret":-0.01289,"close":68.81}
{"ticker":"TCO","date":"2015-09-30","pret":0.0197,"close":69.08}
{"ticker":"TCO","date":"2015-10-01","pret":0.00433,"close":70.26}
{"ticker":"TCO","date":"2015-10-02","pret":0.01457,"close":72.99}
{"ticker":"TCO","date":"2015-10-05","pret":0.04329,"close":74.53}
{"ticker":"TCO","date":"2015-10-06","pret":0.01335,"close":73.68}
{"ticker":"TCO","date":"2015-10-07","pret":-0.01227,"close":74.34}
{"ticker":"TCO","date":"2015-10-08","pret":0.00838,"close":74.37}
{"ticker":"TCO","date":"2015-10-09","pret":-0.00162,"close":73.5}
{"ticker":"TCO","date":"2015-10-12","pret":-0.00717,"close":73.88}
{"ticker":"TCO","date":"2015-10-13","pret":-0.00231,"close":73.44}
{"ticker":"TCO","date":"2015-10-14","pret":0.00826,"close":74.3}
{"ticker":"TCO","date":"2015-10-15","pret":0.00525,"close":75.54}
{"ticker":"TCO","date":"2015-10-16","pret":0.0136,"close":76.35}
{"ticker":"TCO","date":"2015-10-19","pret":0.01054,"close":77.15}
{"ticker":"TCO","date":"2015-10-20","pret":0.0112,"close":77.45}
{"ticker":"TCO","date":"2015-10-21","pret":0.00414,"close":77.89}
{"ticker":"TCO","date":"2015-10-22","pret":0.00937,"close":78.75}
{"ticker":"TCO","date":"2015-10-23","pret":0.00192,"close":78}
{"ticker":"TCO","date":"2015-10-26","pret":-0.00576,"close":77.75}
{"ticker":"TCO","date":"2015-10-27","pret":0.00192,"close":78.35}
{"ticker":"TCO","date":"2015-10-28","pret":0.00371,"close":78.69}
{"ticker":"TCO","date":"2015-10-29","pret":0.00382,"close":78.35}
{"ticker":"TCO","date":"2015-10-30","pret":-0.00216,"close":76.98}
{"ticker":"TCO","date":"2015-11-02","pret":-0.02098,"close":78.19}
{"ticker":"TCO","date":"2015-11-03","pret":0.01164,"close":77.29}
{"ticker":"TCO","date":"2015-11-04","pret":-0.00645,"close":76.78}
{"ticker":"TCO","date":"2015-11-05","pret":-0.00779,"close":76.99}
{"ticker":"TCO","date":"2015-11-06","pret":-0.00379,"close":74.25}
{"ticker":"TCO","date":"2015-11-09","pret":-0.03666,"close":72.18}
{"ticker":"TCO","date":"2015-11-10","pret":-0.02016,"close":72.76}
{"ticker":"TCO","date":"2015-11-11","pret":0.01034,"close":72.14}
{"ticker":"TCO","date":"2015-11-12","pret":-0.0127,"close":71.82}
{"ticker":"TCO","date":"2015-11-13","pret":0.00125,"close":70.96}
{"ticker":"TCO","date":"2015-11-16","pret":-0.0363,"close":70.85}
{"ticker":"TCO","date":"2015-11-17","pret":0.01669,"close":71.53}
{"ticker":"TCO","date":"2015-11-18","pret":0.01167,"close":71.63}
{"ticker":"TCO","date":"2015-11-19","pret":0.00223,"close":71.79}
{"ticker":"TCO","date":"2015-11-20","pret":0.00251,"close":72.58}
{"ticker":"TCO","date":"2015-11-23","pret":0.00762,"close":72.76}
{"ticker":"TCO","date":"2015-11-24","pret":-0.00207,"close":72.21}
{"ticker":"TCO","date":"2015-11-25","pret":-0.00055,"close":72.22}
{"ticker":"TCO","date":"2015-11-26"}
{"ticker":"TCO","date":"2015-11-27","pret":-0.00014,"close":72.98}
{"ticker":"TCO","date":"2015-11-30","pret":0.01156,"close":71.87}
{"ticker":"TCO","date":"2015-12-01","pret":-0.01004,"close":73.44}
{"ticker":"TCO","date":"2015-12-02","pret":0.01155,"close":71.74}
{"ticker":"TCO","date":"2015-12-03","pret":-0.02169,"close":71.49}
{"ticker":"TCO","date":"2015-12-04","pret":0.00349,"close":73.74}
{"ticker":"TCO","date":"2015-12-07","pret":0.03434,"close":73.44}
{"ticker":"TCO","date":"2015-12-08","pret":-0.01177,"close":73.53}
{"ticker":"TCO","date":"2015-12-09","pret":-0.00464,"close":73.23}
{"ticker":"TCO","date":"2015-12-10","pret":0.003,"close":72.38}
{"ticker":"TCO","date":"2015-12-11","pret":-0.02988,"close":72.54}
{"ticker":"TCO","date":"2015-12-14","pret":0.01795,"close":72.78}
{"ticker":"TCO","date":"2015-12-15","pret":0.00961,"close":73.55}
{"ticker":"TCO","date":"2015-12-16","pret":0.00884,"close":74.89}
{"ticker":"TCO","date":"2015-12-17"}
{"ticker":"TCO","date":"2015-12-18","pret":0.01732,"close":74.62}
{"ticker":"TCO","date":"2015-12-21","pret":0.00146,"close":75.26}
{"ticker":"TCO","date":"2015-12-22","pret":0.00265,"close":75.4}
{"ticker":"TCO","date":"2015-12-23","pret":0.00278,"close":76.62}
{"ticker":"TCO","date":"2015-12-24","pret":0.0113,"close":76.83}
{"ticker":"TCO","date":"2015-12-28","pret":0.00013,"close":76.86}
{"ticker":"TCO","date":"2015-12-29","pret":0.00729,"close":77.31}
{"ticker":"TCO","date":"2015-12-30","pret":0.00311,"close":77.16}
{"ticker":"TCO","date":"2015-12-31","pret":-0.0061,"close":76.72}
{"ticker":"TCO","date":"2016-01-04","pret":-0.01086,"close":75.16}
{"ticker":"TCO","date":"2016-01-05","pret":-0.00792,"close":77.24}
{"ticker":"TCS","date":"2015-01-02","pret":0.00052,"close":19.38}
{"ticker":"TCS","date":"2015-01-05","pret":-0.00938,"close":18.32}
{"ticker":"TCS","date":"2015-01-06","pret":-0.0384,"close":18.48}
{"ticker":"TCS","date":"2015-01-07","pret":0.01297,"close":20.34}
{"ticker":"TCS","date":"2015-01-08","pret":0.10536,"close":21.21}
{"ticker":"TCS","date":"2015-01-09","pret":-0.06177,"close":18.19}
{"ticker":"TCS","date":"2015-01-12","pret":-0.05982,"close":18.37}
{"ticker":"TCS","date":"2015-01-13","pret":0.00544,"close":17.22}
{"ticker":"TCS","date":"2015-01-14","pret":-0.0749,"close":17.77}
{"ticker":"TCS","date":"2015-01-15","pret":0.03843,"close":17.46}
{"ticker":"TCS","date":"2015-01-16","pret":-0.02334,"close":18.15}
{"ticker":"TCS","date":"2015-01-20","pret":0.04835,"close":18.43}
{"ticker":"TCS","date":"2015-01-21","pret":0.01037,"close":19.22}
{"ticker":"TCS","date":"2015-01-22","pret":0.04928,"close":18.87}
{"ticker":"TCS","date":"2015-01-23","pret":-0.02885,"close":18.83}
{"ticker":"TCS","date":"2015-01-26","pret":-0.00373,"close":19.09}
{"ticker":"TCS","date":"2015-01-27","pret":0.00267,"close":18.91}
{"ticker":"TCS","date":"2015-01-28","pret":0.00743,"close":18.69}
{"ticker":"TCS","date":"2015-01-29","pret":-0.0117,"close":19.1}
{"ticker":"TCS","date":"2015-01-30","pret":0.00906,"close":18.22}
{"ticker":"TCS","date":"2015-02-02","pret":-0.03233,"close":18.67}
{"ticker":"TCS","date":"2015-02-03","pret":0.02434,"close":19.14}
{"ticker":"TCS","date":"2015-02-04","pret":0.01116,"close":19.19}
{"ticker":"TCS","date":"2015-02-05","pret":0.01417,"close":19.27}
{"ticker":"TCS","date":"2015-02-06","pret":0.00104,"close":19.25}
{"ticker":"TCS","date":"2015-02-09","pret":0,"close":19.09}
{"ticker":"TCS","date":"2015-02-10","pret":-0.0047,"close":19.5}
{"ticker":"TCS","date":"2015-02-11","pret":0.01917,"close":19.99}
{"ticker":"TCS","date":"2015-02-12","pret":0.02583,"close":20.02}
{"ticker":"TCS","date":"2015-02-13","pret":-0.002,"close":20.17}
{"ticker":"TCS","date":"2015-02-17","pret":0.0025,"close":19.89}
{"ticker":"TCS","date":"2015-02-18","pret":-0.01055,"close":20.03}
{"ticker":"TCS","date":"2015-02-19","pret":0.01055,"close":19.88}
{"ticker":"TCS","date":"2015-02-20","pret":-0.00752,"close":19.57}
{"ticker":"TCS","date":"2015-02-23","pret":-0.01471,"close":18.82}
{"ticker":"TCS","date":"2015-02-24","pret":-0.03855,"close":18.91}
{"ticker":"TCS","date":"2015-02-25","pret":0.00582,"close":18.52}
{"ticker":"TCS","date":"2015-02-26","pret":-0.0165,"close":18.56}
{"ticker":"TCS","date":"2015-02-27","pret":-0.00054,"close":18.42}
{"ticker":"TCS","date":"2015-03-02","pret":-0.00863,"close":18.76}
{"ticker":"TCS","date":"2015-03-03","pret":0.01024,"close":19.01}
{"ticker":"TCS","date":"2015-03-04","pret":0.01807,"close":18.67}
{"ticker":"TCS","date":"2015-03-05","pret":-0.02021,"close":18.63}
{"ticker":"TCS","date":"2015-03-06","pret":-0.00485,"close":18.15}
{"ticker":"TCS","date":"2015-03-09","pret":-0.01523,"close":18.18}
{"ticker":"TCS","date":"2015-03-10","pret":-0.01269,"close":18.29}
{"ticker":"TCS","date":"2015-03-11","pret":0.02088,"close":18.55}
{"ticker":"TCS","date":"2015-03-12","pret":0.00434,"close":18.94}
{"ticker":"TCS","date":"2015-03-13","pret":0.02566,"close":18.93}
{"ticker":"TCS","date":"2015-03-16","pret":0.00106,"close":18.68}
{"ticker":"TCS","date":"2015-03-17","pret":-0.02077,"close":18.8}
{"ticker":"TCS","date":"2015-03-18","pret":0.00751,"close":19.02}
{"ticker":"TCS","date":"2015-03-19","pret":0.01327,"close":19.43}
{"ticker":"TCS","date":"2015-03-20","pret":0.03114,"close":18.81}
{"ticker":"TCS","date":"2015-03-23","pret":-0.0444,"close":19.84}
{"ticker":"TCS","date":"2015-03-24","pret":0.0576,"close":19.93}
{"ticker":"TCS","date":"2015-03-25","pret":0.00252,"close":19.05}
{"ticker":"TCS","date":"2015-03-26","pret":-0.07194,"close":18.28}
{"ticker":"TCS","date":"2015-03-27","pret":0.007,"close":18.63}
{"ticker":"TCS","date":"2015-03-30","pret":0.00215,"close":19.03}
{"ticker":"TCS","date":"2015-03-31","pret":0.0191,"close":19.05}
{"ticker":"TCS","date":"2015-04-01","pret":-0.00527,"close":18.73}
{"ticker":"TCS","date":"2015-04-02","pret":-0.01383,"close":20.12}
{"ticker":"TCS","date":"2015-04-06","pret":0.0537,"close":21.28}
{"ticker":"TCS","date":"2015-04-07","pret":0.07574,"close":21.74}
{"ticker":"TCS","date":"2015-04-08","pret":0.0228,"close":22.07}
{"ticker":"TCS","date":"2015-04-09","pret":0.0128,"close":22.66}
{"ticker":"TCS","date":"2015-04-10","pret":0.03261,"close":22.18}
{"ticker":"TCS","date":"2015-04-13","pret":-0.02899,"close":22.28}
{"ticker":"TCS","date":"2015-04-14","pret":0.00586,"close":22.89}
{"ticker":"TCS","date":"2015-04-15","pret":0.01872,"close":22.48}
{"ticker":"TCS","date":"2015-04-16","pret":-0.01378,"close":22.44}
{"ticker":"TCS","date":"2015-04-17","pret":-0.0009,"close":22.37}
{"ticker":"TCS","date":"2015-04-20","pret":0.00224,"close":22.94}
{"ticker":"TCS","date":"2015-04-21","pret":0.01288,"close":22.48}
{"ticker":"TCS","date":"2015-04-22","pret":-0.00886,"close":22.05}
{"ticker":"TCS","date":"2015-04-23","pret":0.00178,"close":21.75}
{"ticker":"TCS","date":"2015-04-24","pret":-0.0339,"close":21.47}
{"ticker":"TCS","date":"2015-04-27","pret":-0.02326,"close":21.69}
{"ticker":"TCS","date":"2015-04-28","pret":-0.25178,"close":18.61}
{"ticker":"TCS","date":"2015-04-29","pret":0.1132,"close":17.85}
{"ticker":"TCS","date":"2015-04-30","pret":-0.03577,"close":18.26}
{"ticker":"TCS","date":"2015-05-01","pret":0.0249,"close":17.19}
{"ticker":"TCS","date":"2015-05-04","pret":-0.05909,"close":16.84}
{"ticker":"TCS","date":"2015-05-05","pret":-0.02109,"close":16.65}
{"ticker":"TCS","date":"2015-05-06","pret":-0.01371,"close":16.42}
{"ticker":"TCS","date":"2015-05-07","pret":-0.01817,"close":16.11}
{"ticker":"TCS","date":"2015-05-08","pret":-0.00921,"close":15.93}
{"ticker":"TCS","date":"2015-05-11","pret":-0.01742,"close":16.45}
{"ticker":"TCS","date":"2015-05-12","pret":0.02541,"close":16.52}
{"ticker":"TCS","date":"2015-05-13","pret":0.00974,"close":16.84}
{"ticker":"TCS","date":"2015-05-14","pret":0.02985,"close":16.35}
{"ticker":"TCS","date":"2015-05-15","pret":-0.03654,"close":17.87}
{"ticker":"TCS","date":"2015-05-18","pret":0.07009,"close":17.68}
{"ticker":"TCS","date":"2015-05-19","pret":0.00567,"close":17.47}
{"ticker":"TCS","date":"2015-05-20","pret":-0.01252,"close":17.49}
{"ticker":"TCS","date":"2015-05-21","pret":0.00514,"close":17.63}
{"ticker":"TCS","date":"2015-05-22","pret":0.00851,"close":17.77}
{"ticker":"TCS","date":"2015-05-26","pret":0.00338,"close":17.79}
{"ticker":"TCS","date":"2015-05-27","pret":0.00225,"close":18.05}
{"ticker":"TCS","date":"2015-05-28","pret":0.0095,"close":18.46}
{"ticker":"TCS","date":"2015-05-29","pret":0.02419,"close":18.36}
{"ticker":"TCS","date":"2015-06-01","pret":-0.00163,"close":17.88}
{"ticker":"TCS","date":"2015-06-02","pret":-0.03207,"close":17.76}
{"ticker":"TCS","date":"2015-06-03","pret":-0.00169,"close":17.67}
{"ticker":"TCS","date":"2015-06-04","pret":-0.01189,"close":17.2}
{"ticker":"TCS","date":"2015-06-05","pret":-0.02188,"close":16.67}
{"ticker":"TCS","date":"2015-06-08","pret":-0.03615,"close":16.91}
{"ticker":"TCS","date":"2015-06-09","pret":0.01735,"close":16.95}
{"ticker":"TCS","date":"2015-06-10","pret":0.01296,"close":16.95}
{"ticker":"TCS","date":"2015-06-11","pret":-0.00176,"close":17.02}
{"ticker":"TCS","date":"2015-06-12","pret":-0.00294,"close":16.95}
{"ticker":"TCS","date":"2015-06-15","pret":-0.00708,"close":16.73}
{"ticker":"TCS","date":"2015-06-16","pret":-0.01192,"close":16.63}
{"ticker":"TCS","date":"2015-06-17","pret":0.00299,"close":16.69}
{"ticker":"TCS","date":"2015-06-18","pret":-0.00299,"close":17.12}
{"ticker":"TCS","date":"2015-06-19","pret":0.02954,"close":16.81}
{"ticker":"TCS","date":"2015-06-22","pret":-0.01348,"close":16.66}
{"ticker":"TCS","date":"2015-06-23","pret":-0.01546,"close":16.96}
{"ticker":"TCS","date":"2015-06-24","pret":0.00954,"close":17.14}
{"ticker":"TCS","date":"2015-06-25","pret":0.01881,"close":17.41}
{"ticker":"TCS","date":"2015-06-26","pret":0.01331,"close":17.37}
{"ticker":"TCS","date":"2015-06-29","pret":-0.01856,"close":16.91}
{"ticker":"TCS","date":"2015-06-30","pret":-0.00352,"close":16.87}
{"ticker":"TCS","date":"2015-07-01","pret":-0.00235,"close":16.35}
{"ticker":"TCS","date":"2015-07-02","pret":-0.0372,"close":17.03}
{"ticker":"TCS","date":"2015-07-06","pret":0.0301,"close":17.3}
{"ticker":"TCS","date":"2015-07-07","pret":0.02113,"close":17.5}
{"ticker":"TCS","date":"2015-07-08","pret":0.06682,"close":17.93}
{"ticker":"TCS","date":"2015-07-09","pret":-0.02586,"close":17.89}
{"ticker":"TCS","date":"2015-07-10","pret":0.00334,"close":18.4}
{"ticker":"TCS","date":"2015-07-13","pret":0.03386,"close":18.71}
{"ticker":"TCS","date":"2015-07-14","pret":0.00161,"close":18.71}
{"ticker":"TCS","date":"2015-07-15","pret":0.00481,"close":18.3}
{"ticker":"TCS","date":"2015-07-16","pret":-0.02158,"close":18.26}
{"ticker":"TCS","date":"2015-07-17","pret":-0.00492,"close":17.93}
{"ticker":"TCS","date":"2015-07-20","pret":-0.01379,"close":18.03}
{"ticker":"TCS","date":"2015-07-21","pret":0.00388,"close":18.2}
{"ticker":"TCS","date":"2015-07-22","pret":0.00276,"close":18.12}
{"ticker":"TCS","date":"2015-07-23","pret":0.00055,"close":18.03}
{"ticker":"TCS","date":"2015-07-24","pret":-0.00442,"close":18.35}
{"ticker":"TCS","date":"2015-07-27","pret":0.01376,"close":17.94}
{"ticker":"TCS","date":"2015-07-28","pret":-0.00823,"close":18}
{"ticker":"TCS","date":"2015-07-29","pret":-0.00552,"close":18.37}
{"ticker":"TCS","date":"2015-07-30","pret":0.01376,"close":18.44}
{"ticker":"TCS","date":"2015-07-31","pret":0.00708,"close":18.18}
{"ticker":"TCS","date":"2015-08-03","pret":-0.00872,"close":17.28}
{"ticker":"TCS","date":"2015-08-04","pret":-0.05282,"close":17.31}
{"ticker":"TCS","date":"2015-08-05","pret":0.00403,"close":17.15}
{"ticker":"TCS","date":"2015-08-06","pret":-0.01798,"close":16.69}
{"ticker":"TCS","date":"2015-08-07","pret":-0.02909,"close":16.95}
{"ticker":"TCS","date":"2015-08-10","pret":0.02204,"close":17.05}
{"ticker":"TCS","date":"2015-08-11","pret":-0.00236,"close":16.82}
{"ticker":"TCS","date":"2015-08-12","pret":-0.00711,"close":16.67}
{"ticker":"TCS","date":"2015-08-13","pret":-0.00477,"close":16.47}
{"ticker":"TCS","date":"2015-08-14","pret":-0.01931,"close":16.25}
{"ticker":"TCS","date":"2015-08-17","pret":-0.01659,"close":16.2}
{"ticker":"TCS","date":"2015-08-18","pret":0.00248,"close":15.96}
{"ticker":"TCS","date":"2015-08-19","pret":-0.01369,"close":15.76}
{"ticker":"TCS","date":"2015-08-20","pret":0.00313,"close":16.58}
{"ticker":"TCS","date":"2015-08-21","pret":0.01056,"close":16.2}
{"ticker":"TCS","date":"2015-08-24","pret":-0.03972,"close":15.81}
{"ticker":"TCS","date":"2015-08-25","pret":0.03476,"close":15.73}
{"ticker":"TCS","date":"2015-08-26","pret":-0.00748,"close":15.88}
{"ticker":"TCS","date":"2015-08-27","pret":0.00125,"close":16.16}
{"ticker":"TCS","date":"2015-08-28","pret":0.01242,"close":16.83}
{"ticker":"TCS","date":"2015-08-31","pret":0.03398,"close":16.91}
{"ticker":"TCS","date":"2015-09-01","pret":-0.00598,"close":16.44}
{"ticker":"TCS","date":"2015-09-02","pret":-0.0024,"close":16.65}
{"ticker":"TCS","date":"2015-09-03","pret":0,"close":16.62}
{"ticker":"TCS","date":"2015-09-04","pret":-0.01211,"close":16.4}
{"ticker":"TCS","date":"2015-09-08","pret":0.0097,"close":16.94}
{"ticker":"TCS","date":"2015-09-09","pret":0.02854,"close":16.91}
{"ticker":"TCS","date":"2015-09-10","pret":-0.01179,"close":16.98}
{"ticker":"TCS","date":"2015-09-11","pret":0,"close":16.36}
{"ticker":"TCS","date":"2015-09-14","pret":-0.03194,"close":16.82}
{"ticker":"TCS","date":"2015-09-15","pret":0.02659,"close":17.17}
{"ticker":"TCS","date":"2015-09-16","pret":0.02764,"close":17.29}
{"ticker":"TCS","date":"2015-09-17","pret":0.0029,"close":16.7}
{"ticker":"TCS","date":"2015-09-18","pret":-0.04374,"close":16.04}
{"ticker":"TCS","date":"2015-09-21","pret":-0.02757,"close":15.87}
{"ticker":"TCS","date":"2015-09-22","pret":-0.02516,"close":15.52}
{"ticker":"TCS","date":"2015-09-23","pret":-0.01089,"close":15.77}
{"ticker":"TCS","date":"2015-09-24","pret":0.0077,"close":15.7}
{"ticker":"TCS","date":"2015-09-25","pret":0.00827,"close":15.24}
{"ticker":"TCS","date":"2015-09-28","pret":-0.04008,"close":15.12}
{"ticker":"TCS","date":"2015-09-29","pret":-0.0033,"close":14.22}
{"ticker":"TCS","date":"2015-09-30","pret":-0.05021,"close":14.08}
{"ticker":"TCS","date":"2015-10-01","pret":-0.01684,"close":14.69}
{"ticker":"TCS","date":"2015-10-02","pret":0.02723,"close":15.14}
{"ticker":"TCS","date":"2015-10-05","pret":0.04181,"close":15.57}
{"ticker":"TCS","date":"2015-10-06","pret":-0.09267,"close":12.67}
{"ticker":"TCS","date":"2015-10-07","pret":-0.08307,"close":12.04}
{"ticker":"TCS","date":"2015-10-08","pret":-0.0484,"close":11.75}
{"ticker":"TCS","date":"2015-10-09","pret":-0.02426,"close":11.9}
{"ticker":"TCS","date":"2015-10-12","pret":0.00843,"close":12.73}
{"ticker":"TCS","date":"2015-10-13","pret":0.06737,"close":11.99}
{"ticker":"TCS","date":"2015-10-14","pret":-0.05651,"close":11.42}
{"ticker":"TCS","date":"2015-10-15","pret":-0.03809,"close":12.45}
{"ticker":"TCS","date":"2015-10-16","pret":0.07077,"close":12.45}
{"ticker":"TCS","date":"2015-10-19","pret":-0.00161,"close":12.2}
{"ticker":"TCS","date":"2015-10-20","pret":-0.0228,"close":12.23}
{"ticker":"TCS","date":"2015-10-21","pret":0.01553,"close":12.22}
{"ticker":"TCS","date":"2015-10-22","pret":0.00324,"close":12.21}
{"ticker":"TCS","date":"2015-10-23","pret":-0.01056,"close":11.64}
{"ticker":"TCS","date":"2015-10-26","pret":-0.05112,"close":11.45}
{"ticker":"TCS","date":"2015-10-27","pret":-0.01998,"close":10.99}
{"ticker":"TCS","date":"2015-10-28","pret":-0.03663,"close":11.13}
{"ticker":"TCS","date":"2015-10-29","pret":0.00725,"close":11.2}
{"ticker":"TCS","date":"2015-10-30","pret":0.00989,"close":11.41}
{"ticker":"TCS","date":"2015-11-02","pret":0.01949,"close":11.74}
{"ticker":"TCS","date":"2015-11-03","pret":0.02341,"close":12.11}
{"ticker":"TCS","date":"2015-11-04","pret":0.04113,"close":11.88}
{"ticker":"TCS","date":"2015-11-05","pret":-0.02245,"close":12.41}
{"ticker":"TCS","date":"2015-11-06","pret":0.042,"close":12.43}
{"ticker":"TCS","date":"2015-11-09","pret":-0.00323,"close":12.02}
{"ticker":"TCS","date":"2015-11-10","pret":-0.03123,"close":12.12}
{"ticker":"TCS","date":"2015-11-11","pret":0.01162,"close":11.79}
{"ticker":"TCS","date":"2015-11-12","pret":-0.03612,"close":11.74}
{"ticker":"TCS","date":"2015-11-13","pret":-0.00687,"close":11.01}
{"ticker":"TCS","date":"2015-11-16","pret":-0.05397,"close":11.3}
{"ticker":"TCS","date":"2015-11-17","pret":0.0366,"close":10.99}
{"ticker":"TCS","date":"2015-11-18","pret":-0.03569,"close":10.95}
{"ticker":"TCS","date":"2015-11-19","pret":-0.00546,"close":10.88}
{"ticker":"TCS","date":"2015-11-20","pret":0.00182,"close":10.78}
{"ticker":"TCS","date":"2015-11-23","pret":-0.02212,"close":10.45}
{"ticker":"TCS","date":"2015-11-24","pret":-0.02932,"close":9.99}
{"ticker":"TCS","date":"2015-11-25","pret":-0.04114,"close":10.23}
{"ticker":"TCS","date":"2015-11-26"}
{"ticker":"TCS","date":"2015-11-27","pret":0.02274,"close":10.14}
{"ticker":"TCS","date":"2015-11-30","pret":-0.00294,"close":10.27}
{"ticker":"TCS","date":"2015-12-01","pret":0.00781,"close":10.06}
{"ticker":"TCS","date":"2015-12-02","pret":-0.02462,"close":10.29}
{"ticker":"TCS","date":"2015-12-03","pret":0.02947,"close":10.12}
{"ticker":"TCS","date":"2015-12-04","pret":-0.02054,"close":10.29}
{"ticker":"TCS","date":"2015-12-07","pret":0.00099,"close":9.92}
{"ticker":"TCS","date":"2015-12-08","pret":-0.03414,"close":10.01}
{"ticker":"TCS","date":"2015-12-09","pret":0.01621,"close":9.89}
{"ticker":"TCS","date":"2015-12-10","pret":-0.00605,"close":10.1}
{"ticker":"TCS","date":"2015-12-11","pret":-0.05081,"close":8.12}
{"ticker":"TCS","date":"2015-12-14","pret":-0.14761,"close":7.51}
{"ticker":"TCS","date":"2015-12-15","pret":-0.0689,"close":7.87}
{"ticker":"TCS","date":"2015-12-16","pret":0.03121,"close":7.8}
{"ticker":"TCS","date":"2015-12-17"}
{"ticker":"TCS","date":"2015-12-18","pret":-0.09109,"close":7.8}
{"ticker":"TCS","date":"2015-12-21","pret":0.05724,"close":8.2}
{"ticker":"TCS","date":"2015-12-22","pret":0.0777,"close":8.06}
{"ticker":"TCS","date":"2015-12-23","pret":-0.01855,"close":8.02}
{"ticker":"TCS","date":"2015-12-24","pret":-0.00125,"close":7.99}
{"ticker":"TCS","date":"2015-12-28","pret":-0.00753,"close":7.85}
{"ticker":"TCS","date":"2015-12-29","pret":-0.00886,"close":7.91}
{"ticker":"TCS","date":"2015-12-30","pret":0.00254,"close":8.25}
{"ticker":"TCS","date":"2015-12-31","pret":0.02873,"close":8.2}
{"ticker":"TCS","date":"2016-01-04","pret":-0.0099,"close":8.17}
{"ticker":"TCS","date":"2016-01-05","pret":0.0197,"close":7.76}
{"ticker":"TDC","date":"2015-01-02","pret":-0.01512,"close":44}
{"ticker":"TDC","date":"2015-01-05","pret":-0.00639,"close":43.07}
{"ticker":"TDC","date":"2015-01-06","pret":-0.00827,"close":42.63}
{"ticker":"TDC","date":"2015-01-07","pret":-0.00463,"close":42.78}
{"ticker":"TDC","date":"2015-01-08","pret":0.00255,"close":43.33}
{"ticker":"TDC","date":"2015-01-09","pret":0.00622,"close":43.43}
{"ticker":"TDC","date":"2015-01-12","pret":-0.00276,"close":42.63}
{"ticker":"TDC","date":"2015-01-13","pret":-0.01206,"close":42.83}
{"ticker":"TDC","date":"2015-01-14","pret":-0.01102,"close":42.65}
{"ticker":"TDC","date":"2015-01-15","pret":0.01126,"close":41.95}
{"ticker":"TDC","date":"2015-01-16","pret":-0.02288,"close":42.93}
{"ticker":"TDC","date":"2015-01-20","pret":0.03147,"close":43.32}
{"ticker":"TDC","date":"2015-01-21","pret":-0.00603,"close":43.29}
{"ticker":"TDC","date":"2015-01-22","pret":0.01294,"close":44.25}
{"ticker":"TDC","date":"2015-01-23","pret":0.01028,"close":43.35}
{"ticker":"TDC","date":"2015-01-26","pret":-0.01212,"close":44.36}
{"ticker":"TDC","date":"2015-01-27","pret":0.00367,"close":45.22}
{"ticker":"TDC","date":"2015-01-28","pret":0.04701,"close":44.58}
{"ticker":"TDC","date":"2015-01-29","pret":-0.02166,"close":45}
{"ticker":"TDC","date":"2015-01-30","pret":-0.00493,"close":44.56}
{"ticker":"TDC","date":"2015-02-02","pret":0.00135,"close":45.53}
{"ticker":"TDC","date":"2015-02-03","pret":0.02896,"close":46.69}
{"ticker":"TDC","date":"2015-02-04","pret":0.01126,"close":46.98}
{"ticker":"TDC","date":"2015-02-05","pret":-0.09058,"close":42.19}
{"ticker":"TDC","date":"2015-02-06","pret":-0.0217,"close":41.63}
{"ticker":"TDC","date":"2015-02-09","pret":-0.00024,"close":42.5}
{"ticker":"TDC","date":"2015-02-10","pret":0.02899,"close":43.63}
{"ticker":"TDC","date":"2015-02-11","pret":0.022,"close":43.83}
{"ticker":"TDC","date":"2015-02-12","pret":0.02399,"close":46.02}
{"ticker":"TDC","date":"2015-02-13","pret":0.0267,"close":45.73}
{"ticker":"TDC","date":"2015-02-17","pret":-0.0147,"close":45.08}
{"ticker":"TDC","date":"2015-02-18","pret":-0.00465,"close":45.16}
{"ticker":"TDC","date":"2015-02-19","pret":-0.00289,"close":45.17}
{"ticker":"TDC","date":"2015-02-20","pret":0.00289,"close":45.29}
{"ticker":"TDC","date":"2015-02-23","pret":0.0062,"close":44.63}
{"ticker":"TDC","date":"2015-02-24","pret":-0.01243,"close":44.73}
{"ticker":"TDC","date":"2015-02-25","pret":-0.0038,"close":43.95}
{"ticker":"TDC","date":"2015-02-26","pret":-0.01173,"close":43.96}
{"ticker":"TDC","date":"2015-02-27","pret":-0.00159,"close":44.52}
{"ticker":"TDC","date":"2015-03-02","pret":0.01242,"close":44.96}
{"ticker":"TDC","date":"2015-03-03","pret":0.00224,"close":44.05}
{"ticker":"TDC","date":"2015-03-04","pret":-0.01991,"close":44.64}
{"ticker":"TDC","date":"2015-03-05","pret":0.01923,"close":44.03}
{"ticker":"TDC","date":"2015-03-06","pret":-0.01855,"close":42.89}
{"ticker":"TDC","date":"2015-03-09","pret":-0.021,"close":42.85}
{"ticker":"TDC","date":"2015-03-10","pret":-0.00093,"close":42.18}
{"ticker":"TDC","date":"2015-03-11","pret":-0.01742,"close":42.24}
{"ticker":"TDC","date":"2015-03-12","pret":0.00308,"close":42.34}
{"ticker":"TDC","date":"2015-03-13","pret":-0.00166,"close":42.14}
{"ticker":"TDC","date":"2015-03-16","pret":-0.00499,"close":42.19}
{"ticker":"TDC","date":"2015-03-17","pret":0.00333,"close":42.74}
{"ticker":"TDC","date":"2015-03-18","pret":0.01016,"close":42.73}
{"ticker":"TDC","date":"2015-03-19","pret":0.00352,"close":42.73}
{"ticker":"TDC","date":"2015-03-20","pret":0.00514,"close":43.95}
{"ticker":"TDC","date":"2015-03-23","pret":0.02282,"close":44.23}
{"ticker":"TDC","date":"2015-03-24","pret":0.00523,"close":43.7}
{"ticker":"TDC","date":"2015-03-25","pret":-0.01186,"close":42.67}
{"ticker":"TDC","date":"2015-03-26","pret":-0.03098,"close":42.62}
{"ticker":"TDC","date":"2015-03-27","pret":0.00543,"close":42.71}
{"ticker":"TDC","date":"2015-03-30","pret":0.00867,"close":43.57}
{"ticker":"TDC","date":"2015-03-31","pret":0.01252,"close":44.14}
{"ticker":"TDC","date":"2015-04-01","pret":0.01713,"close":44.01}
{"ticker":"TDC","date":"2015-04-02","pret":-0.00499,"close":43.97}
{"ticker":"TDC","date":"2015-04-06","pret":-0.008,"close":44.72}
{"ticker":"TDC","date":"2015-04-07","pret":0.03028,"close":45.4}
{"ticker":"TDC","date":"2015-04-08","pret":0.01151,"close":45.62}
{"ticker":"TDC","date":"2015-04-09","pret":0.0022,"close":45.89}
{"ticker":"TDC","date":"2015-04-10","pret":0.00526,"close":44.86}
{"ticker":"TDC","date":"2015-04-13","pret":-0.02096,"close":44.14}
{"ticker":"TDC","date":"2015-04-14","pret":-0.01868,"close":43.59}
{"ticker":"TDC","date":"2015-04-15","pret":-0.0089,"close":43.72}
{"ticker":"TDC","date":"2015-04-16","pret":-0.00161,"close":43.74}
{"ticker":"TDC","date":"2015-04-17","pret":-0.00368,"close":43.1}
{"ticker":"TDC","date":"2015-04-20","pret":-0.00092,"close":43.15}
{"ticker":"TDC","date":"2015-04-21","pret":0.00138,"close":43.45}
{"ticker":"TDC","date":"2015-04-22","pret":0.00574,"close":43.72}
{"ticker":"TDC","date":"2015-04-23","pret":0.00297,"close":44.45}
{"ticker":"TDC","date":"2015-04-24","pret":0.01743,"close":43.98}
{"ticker":"TDC","date":"2015-04-27","pret":-0.01219,"close":43.86}
{"ticker":"TDC","date":"2015-04-28","pret":-0.00501,"close":44.22}
{"ticker":"TDC","date":"2015-04-29","pret":0.00524,"close":44.22}
{"ticker":"TDC","date":"2015-04-30","pret":0.00136,"close":43.99}
{"ticker":"TDC","date":"2015-05-01","pret":0.00136,"close":45.01}
{"ticker":"TDC","date":"2015-05-04","pret":0.01729,"close":45.28}
{"ticker":"TDC","date":"2015-05-05","pret":0.00533,"close":44.54}
{"ticker":"TDC","date":"2015-05-06","pret":-0.00912,"close":44.94}
{"ticker":"TDC","date":"2015-05-07","pret":-0.05867,"close":41.8}
{"ticker":"TDC","date":"2015-05-08","pret":-0.01673,"close":40.86}
{"ticker":"TDC","date":"2015-05-11","pret":-0.01824,"close":40.11}
{"ticker":"TDC","date":"2015-05-12","pret":-0.01908,"close":40.01}
{"ticker":"TDC","date":"2015-05-13","pret":0.001,"close":40.64}
{"ticker":"TDC","date":"2015-05-14","pret":0.01979,"close":40.82}
{"ticker":"TDC","date":"2015-05-15","pret":0.00024,"close":40.22}
{"ticker":"TDC","date":"2015-05-18","pret":-0.01754,"close":40.46}
{"ticker":"TDC","date":"2015-05-19","pret":0.01091,"close":40.29}
{"ticker":"TDC","date":"2015-05-20","pret":-0.00247,"close":40.23}
{"ticker":"TDC","date":"2015-05-21","pret":-0.00844,"close":39.93}
{"ticker":"TDC","date":"2015-05-22","pret":-0.005,"close":39.57}
{"ticker":"TDC","date":"2015-05-26","pret":-0.01108,"close":38.7}
{"ticker":"TDC","date":"2015-05-27","pret":-0.01763,"close":38.83}
{"ticker":"TDC","date":"2015-05-28","pret":0.00129,"close":38.73}
{"ticker":"TDC","date":"2015-05-29","pret":-0.00464,"close":38.94}
{"ticker":"TDC","date":"2015-06-01","pret":0.00747,"close":38.62}
{"ticker":"TDC","date":"2015-06-02","pret":-0.01084,"close":39.25}
{"ticker":"TDC","date":"2015-06-03","pret":0.0236,"close":40}
{"ticker":"TDC","date":"2015-06-04","pret":0.00455,"close":39.12}
{"ticker":"TDC","date":"2015-06-05","pret":-0.01551,"close":39.17}
{"ticker":"TDC","date":"2015-06-08","pret":0.00154,"close":38.87}
{"ticker":"TDC","date":"2015-06-09","pret":-0.00462,"close":38.77}
{"ticker":"TDC","date":"2015-06-10","pret":0.00128,"close":39.04}
{"ticker":"TDC","date":"2015-06-11","pret":0.00256,"close":38.56}
{"ticker":"TDC","date":"2015-06-12","pret":-0.01444,"close":38.57}
{"ticker":"TDC","date":"2015-06-15","pret":-0.02313,"close":37.5}
{"ticker":"TDC","date":"2015-06-16","pret":-0.00213,"close":38.25}
{"ticker":"TDC","date":"2015-06-17","pret":0.02031,"close":38.65}
{"ticker":"TDC","date":"2015-06-18","pret":0.01065,"close":39.02}
{"ticker":"TDC","date":"2015-06-19","pret":0.00644,"close":38.36}
{"ticker":"TDC","date":"2015-06-22","pret":-0.00954,"close":38.56}
{"ticker":"TDC","date":"2015-06-23","pret":-0.00156,"close":38.07}
{"ticker":"TDC","date":"2015-06-24","pret":-0.01201,"close":37.6}
{"ticker":"TDC","date":"2015-06-25","pret":-0.01056,"close":37.52}
{"ticker":"TDC","date":"2015-06-26","pret":-0.00452,"close":37.3}
{"ticker":"TDC","date":"2015-06-29","pret":-0.01072,"close":36.95}
{"ticker":"TDC","date":"2015-06-30","pret":0.00484,"close":37}
{"ticker":"TDC","date":"2015-07-01","pret":-0.00054,"close":36.2}
{"ticker":"TDC","date":"2015-07-02","pret":-0.02665,"close":36.02}
{"ticker":"TDC","date":"2015-07-06","pret":-0.01808,"close":35.62}
{"ticker":"TDC","date":"2015-07-07","pret":0.00084,"close":35.91}
{"ticker":"TDC","date":"2015-07-08","pret":-0.00084,"close":35.41}
{"ticker":"TDC","date":"2015-07-09","pret":0.01449,"close":35.56}
{"ticker":"TDC","date":"2015-07-10","pret":-0.0061,"close":35.93}
{"ticker":"TDC","date":"2015-07-13","pret":0.00859,"close":36.3}
{"ticker":"TDC","date":"2015-07-14","pret":0.00055,"close":36.31}
{"ticker":"TDC","date":"2015-07-15","pret":0.00055,"close":35.99}
{"ticker":"TDC","date":"2015-07-16","pret":-0.00747,"close":35.76}
{"ticker":"TDC","date":"2015-07-17","pret":-0.00921,"close":35.62}
{"ticker":"TDC","date":"2015-07-20","pret":0.00364,"close":36.85}
{"ticker":"TDC","date":"2015-07-21","pret":0.02373,"close":36.63}
{"ticker":"TDC","date":"2015-07-22","pret":-0.0041,"close":36.61}
{"ticker":"TDC","date":"2015-07-23","pret":0.00601,"close":36.71}
{"ticker":"TDC","date":"2015-07-24","pret":-0.00163,"close":35.87}
{"ticker":"TDC","date":"2015-07-27","pret":-0.0296,"close":35.74}
{"ticker":"TDC","date":"2015-07-28","pret":0.00644,"close":36.15}
{"ticker":"TDC","date":"2015-07-29","pret":0.00556,"close":36.38}
{"ticker":"TDC","date":"2015-07-30","pret":0.00719,"close":36.6}
{"ticker":"TDC","date":"2015-07-31","pret":0.01178,"close":37.11}
{"ticker":"TDC","date":"2015-08-03","pret":0.00975,"close":36.53}
{"ticker":"TDC","date":"2015-08-04","pret":-0.01604,"close":35.99}
{"ticker":"TDC","date":"2015-08-05","pret":-0.00605,"close":36.27}
{"ticker":"TDC","date":"2015-08-06","pret":-0.1162,"close":30.43}
{"ticker":"TDC","date":"2015-08-07","pret":-0.07121,"close":30}
{"ticker":"TDC","date":"2015-08-10","pret":-0.00066,"close":30.9}
{"ticker":"TDC","date":"2015-08-11","pret":0.01584,"close":30.25}
{"ticker":"TDC","date":"2015-08-12","pret":-0.01817,"close":30.52}
{"ticker":"TDC","date":"2015-08-13","pret":0.01883,"close":30.54}
{"ticker":"TDC","date":"2015-08-14","pret":-0.00229,"close":30.53}
{"ticker":"TDC","date":"2015-08-17","pret":-0.00592,"close":30.63}
{"ticker":"TDC","date":"2015-08-18","pret":0.01344,"close":30.41}
{"ticker":"TDC","date":"2015-08-19","pret":-0.01773,"close":29.88}
{"ticker":"TDC","date":"2015-08-20","pret":-0.02042,"close":29.63}
{"ticker":"TDC","date":"2015-08-21","pret":0.0027,"close":30.18}
{"ticker":"TDC","date":"2015-08-24","pret":-0.03396,"close":28.99}
{"ticker":"TDC","date":"2015-08-25","pret":0.04035,"close":27.7}
{"ticker":"TDC","date":"2015-08-26","pret":-0.05688,"close":29.05}
{"ticker":"TDC","date":"2015-08-27","pret":0.04135,"close":29.75}
{"ticker":"TDC","date":"2015-08-28","pret":-0.01164,"close":29.49}
{"ticker":"TDC","date":"2015-08-31","pret":0.00994,"close":29.23}
{"ticker":"TDC","date":"2015-09-01","pret":-0.02486,"close":28.54}
{"ticker":"TDC","date":"2015-09-02","pret":0.00731,"close":28.73}
{"ticker":"TDC","date":"2015-09-03","pret":-0.00278,"close":28.46}
{"ticker":"TDC","date":"2015-09-04","pret":-0.02394,"close":28.42}
{"ticker":"TDC","date":"2015-09-08","pret":0.0295,"close":29.44}
{"ticker":"TDC","date":"2015-09-09","pret":0.02932,"close":29.32}
{"ticker":"TDC","date":"2015-09-10","pret":-0.01694,"close":29.41}
{"ticker":"TDC","date":"2015-09-11","pret":0.00409,"close":29.59}
{"ticker":"TDC","date":"2015-09-14","pret":0.00408,"close":29.39}
{"ticker":"TDC","date":"2015-09-15","pret":0.00203,"close":29.8}
{"ticker":"TDC","date":"2015-09-16","pret":0.00708,"close":30.04}
{"ticker":"TDC","date":"2015-09-17","pret":0.0077,"close":29.56}
{"ticker":"TDC","date":"2015-09-18","pret":-0.02977,"close":29.11}
{"ticker":"TDC","date":"2015-09-21","pret":0.00616,"close":28.81}
{"ticker":"TDC","date":"2015-09-22","pret":-0.02979,"close":28.23}
{"ticker":"TDC","date":"2015-09-23","pret":-0.00989,"close":28.35}
{"ticker":"TDC","date":"2015-09-24","pret":-0.0057,"close":28.43}
{"ticker":"TDC","date":"2015-09-25","pret":0.02608,"close":28.84}
{"ticker":"TDC","date":"2015-09-28","pret":-0.00209,"close":28.2}
{"ticker":"TDC","date":"2015-09-29","pret":-0.01404,"close":29.2}
{"ticker":"TDC","date":"2015-09-30","pret":0.04224,"close":28.96}
{"ticker":"TDC","date":"2015-10-01","pret":-0.01778,"close":28.12}
{"ticker":"TDC","date":"2015-10-02","pret":-0.04445,"close":29.02}
{"ticker":"TDC","date":"2015-10-05","pret":0.0503,"close":29.2}
{"ticker":"TDC","date":"2015-10-06","pret":0.00103,"close":29.49}
{"ticker":"TDC","date":"2015-10-07","pret":0.018,"close":29.93}
{"ticker":"TDC","date":"2015-10-08","pret":0.00235,"close":29.76}
{"ticker":"TDC","date":"2015-10-09","pret":0.00168,"close":29.47}
{"ticker":"TDC","date":"2015-10-12","pret":-0.01316,"close":28.58}
{"ticker":"TDC","date":"2015-10-13","pret":-0.03421,"close":28.37}
{"ticker":"TDC","date":"2015-10-14","pret":0,"close":28.42}
{"ticker":"TDC","date":"2015-10-15","pret":0.00456,"close":28.62}
{"ticker":"TDC","date":"2015-10-16","pret":0.00314,"close":28.58}
{"ticker":"TDC","date":"2015-10-19","pret":-0.00665,"close":28.86}
{"ticker":"TDC","date":"2015-10-20","pret":0.00978,"close":28.96}
{"ticker":"TDC","date":"2015-10-21","pret":0.00969,"close":28}
{"ticker":"TDC","date":"2015-10-22","pret":-0.02971,"close":28.15}
{"ticker":"TDC","date":"2015-10-23","pret":0.00707,"close":28.28}
{"ticker":"TDC","date":"2015-10-26","pret":-0.00282,"close":28.14}
{"ticker":"TDC","date":"2015-10-27","pret":-0.01208,"close":27.79}
{"ticker":"TDC","date":"2015-10-28","pret":-0.00718,"close":28.69}
{"ticker":"TDC","date":"2015-10-29","pret":0.02665,"close":28.08}
{"ticker":"TDC","date":"2015-10-30","pret":-0.01341,"close":28.11}
{"ticker":"TDC","date":"2015-11-02","pret":0,"close":29.1}
{"ticker":"TDC","date":"2015-11-03","pret":0.03217,"close":29.42}
{"ticker":"TDC","date":"2015-11-04","pret":0.01299,"close":29.79}
{"ticker":"TDC","date":"2015-11-05","pret":-0.07181,"close":25.58}
{"ticker":"TDC","date":"2015-11-06","pret":-0.08728,"close":28.83}
{"ticker":"TDC","date":"2015-11-09","pret":0.10965,"close":27.67}
{"ticker":"TDC","date":"2015-11-10","pret":-0.01655,"close":27.66}
{"ticker":"TDC","date":"2015-11-11","pret":0.00434,"close":27}
{"ticker":"TDC","date":"2015-11-12","pret":-0.0338,"close":26.58}
{"ticker":"TDC","date":"2015-11-13","pret":-0.00939,"close":26.12}
{"ticker":"TDC","date":"2015-11-16","pret":-0.01635,"close":26.37}
{"ticker":"TDC","date":"2015-11-17","pret":0.0103,"close":26.53}
{"ticker":"TDC","date":"2015-11-18","pret":0.01357,"close":28.19}
{"ticker":"TDC","date":"2015-11-19","pret":0.05464,"close":28.42}
{"ticker":"TDC","date":"2015-11-20","pret":0.01163,"close":28.45}
{"ticker":"TDC","date":"2015-11-23","pret":-0.00246,"close":29.65}
{"ticker":"TDC","date":"2015-11-24","pret":0.03078,"close":29.88}
{"ticker":"TDC","date":"2015-11-25","pret":0.01353,"close":29.89}
{"ticker":"TDC","date":"2015-11-26"}
{"ticker":"TDC","date":"2015-11-27","pret":0.00168,"close":29.8}
{"ticker":"TDC","date":"2015-11-30","pret":-0.00235,"close":29.91}
{"ticker":"TDC","date":"2015-12-01","pret":0.00704,"close":30.63}
{"ticker":"TDC","date":"2015-12-02","pret":0.0182,"close":30.03}
{"ticker":"TDC","date":"2015-12-03","pret":-0.01022,"close":29.44}
{"ticker":"TDC","date":"2015-12-04","pret":-0.02516,"close":29.69}
{"ticker":"TDC","date":"2015-12-07","pret":0.00136,"close":28.77}
{"ticker":"TDC","date":"2015-12-08","pret":-0.03627,"close":28.14}
{"ticker":"TDC","date":"2015-12-09","pret":-0.01239,"close":28.15}
{"ticker":"TDC","date":"2015-12-10","pret":0.00249,"close":28.64}
{"ticker":"TDC","date":"2015-12-11","pret":-0.00928,"close":27.07}
{"ticker":"TDC","date":"2015-12-14","pret":-0.03058,"close":26.88}
{"ticker":"TDC","date":"2015-12-15","pret":0.00332,"close":26.93}
{"ticker":"TDC","date":"2015-12-16","pret":0.00258,"close":27.56}
{"ticker":"TDC","date":"2015-12-17"}
{"ticker":"TDC","date":"2015-12-18","pret":-0.01817,"close":26.19}
{"ticker":"TDC","date":"2015-12-21","pret":-0.00902,"close":26.31}
{"ticker":"TDC","date":"2015-12-22","pret":-0.00416,"close":26.94}
{"ticker":"TDC","date":"2015-12-23","pret":0.02435,"close":27.2}
{"ticker":"TDC","date":"2015-12-24","pret":0.00296,"close":27.22}
{"ticker":"TDC","date":"2015-12-28","pret":-0.00259,"close":26.81}
{"ticker":"TDC","date":"2015-12-29","pret":0.00553,"close":27.07}
{"ticker":"TDC","date":"2015-12-30","pret":-0.00627,"close":26.82}
{"ticker":"TDC","date":"2015-12-31","pret":-0.01267,"close":26.42}
{"ticker":"TDC","date":"2016-01-04","pret":-0.02621,"close":26.25}
{"ticker":"TDC","date":"2016-01-05","pret":0.01034,"close":25.52}
{"ticker":"TDG","date":"2015-01-02","pret":-0.00375,"close":197.75}
{"ticker":"TDG","date":"2015-01-05","pret":0.00249,"close":196.45}
{"ticker":"TDG","date":"2015-01-06","pret":-0.00427,"close":196.95}
{"ticker":"TDG","date":"2015-01-07","pret":0.01189,"close":199.56}
{"ticker":"TDG","date":"2015-01-08","pret":0.01121,"close":202.9}
{"ticker":"TDG","date":"2015-01-09","pret":0.0099,"close":201.32}
{"ticker":"TDG","date":"2015-01-12","pret":-0.00657,"close":201.25}
{"ticker":"TDG","date":"2015-01-13","pret":0.00785,"close":204.03}
{"ticker":"TDG","date":"2015-01-14","pret":-0.00909,"close":204.12}
{"ticker":"TDG","date":"2015-01-15","pret":0.01762,"close":203.74}
{"ticker":"TDG","date":"2015-01-16","pret":-0.01005,"close":204}
{"ticker":"TDG","date":"2015-01-20","pret":0.00951,"close":203.75}
{"ticker":"TDG","date":"2015-01-21","pret":-0.00681,"close":205}
{"ticker":"TDG","date":"2015-01-22","pret":0.00939,"close":206.04}
{"ticker":"TDG","date":"2015-01-23","pret":0.00408,"close":208.4}
{"ticker":"TDG","date":"2015-01-26","pret":0.0084,"close":208.57}
{"ticker":"TDG","date":"2015-01-27","pret":-0.02798,"close":203.65}
{"ticker":"TDG","date":"2015-01-28","pret":0.01657,"close":203}
{"ticker":"TDG","date":"2015-01-29","pret":-0.0148,"close":206.2}
{"ticker":"TDG","date":"2015-01-30","pret":0.01294,"close":205.53}
{"ticker":"TDG","date":"2015-02-02","pret":0.00554,"close":206.96}
{"ticker":"TDG","date":"2015-02-03","pret":0.00801,"close":207.8}
{"ticker":"TDG","date":"2015-02-04","pret":-0.00279,"close":209.68}
{"ticker":"TDG","date":"2015-02-05","pret":0.01502,"close":211.02}
{"ticker":"TDG","date":"2015-02-06","pret":-0.00242,"close":212.11}
{"ticker":"TDG","date":"2015-02-09","pret":0.00489,"close":207.87}
{"ticker":"TDG","date":"2015-02-10","pret":-0.01249,"close":207.9}
{"ticker":"TDG","date":"2015-02-11","pret":-0.00211,"close":206.87}
{"ticker":"TDG","date":"2015-02-12","pret":-0.00067,"close":206.66}
{"ticker":"TDG","date":"2015-02-13","pret":-0.00787,"close":208.62}
{"ticker":"TDG","date":"2015-02-17","pret":0.01094,"close":208.18}
{"ticker":"TDG","date":"2015-02-18","pret":-0.00158,"close":209.12}
{"ticker":"TDG","date":"2015-02-19","pret":0.00565,"close":211.98}
{"ticker":"TDG","date":"2015-02-20","pret":0.01229,"close":213.73}
{"ticker":"TDG","date":"2015-02-23","pret":0.01753,"close":222.82}
{"ticker":"TDG","date":"2015-02-24","pret":0.0299,"close":225.27}
{"ticker":"TDG","date":"2015-02-25","pret":0.01456,"close":223.44}
{"ticker":"TDG","date":"2015-02-26","pret":-0.00953,"close":221.58}
{"ticker":"TDG","date":"2015-02-27","pret":-0.01729,"close":216.86}
{"ticker":"TDG","date":"2015-03-02","pret":-0.00984,"close":218.11}
{"ticker":"TDG","date":"2015-03-03","pret":-0.00092,"close":217.73}
{"ticker":"TDG","date":"2015-03-04","pret":0.00106,"close":215.33}
{"ticker":"TDG","date":"2015-03-05","pret":-0.01063,"close":215.34}
{"ticker":"TDG","date":"2015-03-06","pret":-0.0014,"close":213.12}
{"ticker":"TDG","date":"2015-03-09","pret":-0.0064,"close":214.75}
{"ticker":"TDG","date":"2015-03-10","pret":-0.0023,"close":213}
{"ticker":"TDG","date":"2015-03-11","pret":0.00281,"close":214.16}
{"ticker":"TDG","date":"2015-03-12","pret":0.00611,"close":216.28}
{"ticker":"TDG","date":"2015-03-13","pret":0.00293,"close":214.82}
{"ticker":"TDG","date":"2015-03-16","pret":-0.00335,"close":217.14}
{"ticker":"TDG","date":"2015-03-17","pret":0.00751,"close":216.49}
{"ticker":"TDG","date":"2015-03-18","pret":-0.00565,"close":216.44}
{"ticker":"TDG","date":"2015-03-19","pret":0.0069,"close":214.79}
{"ticker":"TDG","date":"2015-03-20","pret":0.00626,"close":215.75}
{"ticker":"TDG","date":"2015-03-23","pret":-0.01083,"close":215.79}
{"ticker":"TDG","date":"2015-03-24","pret":-0.00218,"close":215.15}
{"ticker":"TDG","date":"2015-03-25","pret":-0.00158,"close":214}
{"ticker":"TDG","date":"2015-03-26","pret":-0.00574,"close":215.18}
{"ticker":"TDG","date":"2015-03-27","pret":0.00686,"close":217.87}
{"ticker":"TDG","date":"2015-03-30","pret":0.0149,"close":219.83}
{"ticker":"TDG","date":"2015-03-31","pret":0.00739,"close":218.72}
{"ticker":"TDG","date":"2015-04-01","pret":-0.01175,"close":218.72}
{"ticker":"TDG","date":"2015-04-02","pret":0.00701,"close":220.25}
{"ticker":"TDG","date":"2015-04-06","pret":0.0011,"close":219.74}
{"ticker":"TDG","date":"2015-04-07","pret":0.00305,"close":220.83}
{"ticker":"TDG","date":"2015-04-08","pret":0.00639,"close":220.61}
{"ticker":"TDG","date":"2015-04-09","pret":0.00108,"close":221.95}
{"ticker":"TDG","date":"2015-04-10","pret":0.00549,"close":223.2}
{"ticker":"TDG","date":"2015-04-13","pret":0.00309,"close":222.82}
{"ticker":"TDG","date":"2015-04-14","pret":-0.00233,"close":222.3}
{"ticker":"TDG","date":"2015-04-15","pret":0.00063,"close":222.33}
{"ticker":"TDG","date":"2015-04-16","pret":-0.00562,"close":222.08}
{"ticker":"TDG","date":"2015-04-17","pret":-0.00144,"close":219.38}
{"ticker":"TDG","date":"2015-04-20","pret":-0.0033,"close":222.48}
{"ticker":"TDG","date":"2015-04-21","pret":0.01193,"close":223.6}
{"ticker":"TDG","date":"2015-04-22","pret":0.00031,"close":221.81}
{"ticker":"TDG","date":"2015-04-23","pret":-0.01134,"close":221.92}
{"ticker":"TDG","date":"2015-04-24","pret":0.00977,"close":223.03}
{"ticker":"TDG","date":"2015-04-27","pret":0.00036,"close":219.04}
{"ticker":"TDG","date":"2015-04-28","pret":-0.02348,"close":217.87}
{"ticker":"TDG","date":"2015-04-29","pret":-0.00866,"close":213.1}
{"ticker":"TDG","date":"2015-04-30","pret":-0.01825,"close":212.13}
{"ticker":"TDG","date":"2015-05-01","pret":0.0105,"close":218.84}
{"ticker":"TDG","date":"2015-05-04","pret":0.02523,"close":220.28}
{"ticker":"TDG","date":"2015-05-05","pret":-0.00648,"close":214.93}
{"ticker":"TDG","date":"2015-05-06","pret":-0.01141,"close":220.12}
{"ticker":"TDG","date":"2015-05-07","pret":0.01784,"close":222.07}
{"ticker":"TDG","date":"2015-05-08","pret":0.01816,"close":221.86}
{"ticker":"TDG","date":"2015-05-11","pret":-0.00816,"close":222.45}
{"ticker":"TDG","date":"2015-05-12","pret":-0.00456,"close":223.45}
{"ticker":"TDG","date":"2015-05-13","pret":0.01271,"close":224.53}
{"ticker":"TDG","date":"2015-05-14","pret":0.00436,"close":229.22}
{"ticker":"TDG","date":"2015-05-15","pret":0.02089,"close":227.55}
{"ticker":"TDG","date":"2015-05-18","pret":-0.01359,"close":226.74}
{"ticker":"TDG","date":"2015-05-19","pret":0.00278,"close":228.84}
{"ticker":"TDG","date":"2015-05-20","pret":0.00937,"close":228.19}
{"ticker":"TDG","date":"2015-05-21","pret":-0.00454,"close":228.91}
{"ticker":"TDG","date":"2015-05-22","pret":0.00258,"close":227.12}
{"ticker":"TDG","date":"2015-05-26","pret":-0.0046,"close":226.89}
{"ticker":"TDG","date":"2015-05-27","pret":-0.00343,"close":228.99}
{"ticker":"TDG","date":"2015-05-28","pret":0.00824,"close":227.49}
{"ticker":"TDG","date":"2015-05-29","pret":-0.00552,"close":226.04}
{"ticker":"TDG","date":"2015-06-01","pret":-0.00326,"close":228.25}
{"ticker":"TDG","date":"2015-06-02","pret":0.00497,"close":226.41}
{"ticker":"TDG","date":"2015-06-03","pret":-0.00563,"close":227.31}
{"ticker":"TDG","date":"2015-06-04","pret":-0.00402,"close":225.18}
{"ticker":"TDG","date":"2015-06-05","pret":-0.00439,"close":226.12}
{"ticker":"TDG","date":"2015-06-08","pret":0.00519,"close":225.05}
{"ticker":"TDG","date":"2015-06-09","pret":-0.00323,"close":225.82}
{"ticker":"TDG","date":"2015-06-10","pret":0.00491,"close":226.5}
{"ticker":"TDG","date":"2015-06-11","pret":0.00194,"close":227.84}
{"ticker":"TDG","date":"2015-06-12","pret":-0.00106,"close":225.62}
{"ticker":"TDG","date":"2015-06-15","pret":-0.00367,"close":225.13}
{"ticker":"TDG","date":"2015-06-16","pret":-0.00231,"close":225.97}
{"ticker":"TDG","date":"2015-06-17","pret":0.0039,"close":227.47}
{"ticker":"TDG","date":"2015-06-18","pret":0.0088,"close":228.79}
{"ticker":"TDG","date":"2015-06-19","pret":0.00267,"close":231.09}
{"ticker":"TDG","date":"2015-06-22","pret":0.01354,"close":231.09}
{"ticker":"TDG","date":"2015-06-23","pret":-0.0035,"close":229.82}
{"ticker":"TDG","date":"2015-06-24","pret":-0.00716,"close":227.62}
{"ticker":"TDG","date":"2015-06-25","pret":-0.00336,"close":228.49}
{"ticker":"TDG","date":"2015-06-26","pret":0.00144,"close":229.17}
{"ticker":"TDG","date":"2015-06-29","pret":-0.0078,"close":225.38}
{"ticker":"TDG","date":"2015-06-30","pret":-0.0011,"close":224.67}
{"ticker":"TDG","date":"2015-07-01","pret":-0.00539,"close":227.51}
{"ticker":"TDG","date":"2015-07-02","pret":0.00864,"close":227.78}
{"ticker":"TDG","date":"2015-07-06","pret":-0.00634,"close":227.33}
{"ticker":"TDG","date":"2015-07-07","pret":0.00516,"close":227.62}
{"ticker":"TDG","date":"2015-07-08","pret":-0.00626,"close":222.33}
{"ticker":"TDG","date":"2015-07-09","pret":-0.00777,"close":223.64}
{"ticker":"TDG","date":"2015-07-10","pret":0.00352,"close":223.52}
{"ticker":"TDG","date":"2015-07-13","pret":0.00195,"close":225.26}
{"ticker":"TDG","date":"2015-07-14","pret":0.00283,"close":231.7}
{"ticker":"TDG","date":"2015-07-15","pret":0.02721,"close":228.59}
{"ticker":"TDG","date":"2015-07-16","pret":-0.01434,"close":231.08}
{"ticker":"TDG","date":"2015-07-17","pret":0.0073,"close":233.6}
{"ticker":"TDG","date":"2015-07-20","pret":0.01287,"close":234.28}
{"ticker":"TDG","date":"2015-07-21","pret":-0.00321,"close":229.22}
{"ticker":"TDG","date":"2015-07-22","pret":-0.02191,"close":226.35}
{"ticker":"TDG","date":"2015-07-23","pret":-0.00916,"close":225.78}
{"ticker":"TDG","date":"2015-07-24","pret":-0.00151,"close":224.61}
{"ticker":"TDG","date":"2015-07-27","pret":-0.01478,"close":216.93}
{"ticker":"TDG","date":"2015-07-28","pret":-0.02179,"close":217.06}
{"ticker":"TDG","date":"2015-07-29","pret":0.00815,"close":221.02}
{"ticker":"TDG","date":"2015-07-30","pret":0.0079,"close":219.76}
{"ticker":"TDG","date":"2015-07-31","pret":-0.00208,"close":226.3}
{"ticker":"TDG","date":"2015-08-03","pret":0.02808,"close":229.33}
{"ticker":"TDG","date":"2015-08-04","pret":-0.04726,"close":228.35}
{"ticker":"TDG","date":"2015-08-05","pret":0.06379,"close":238.64}
{"ticker":"TDG","date":"2015-08-06","pret":0.04124,"close":238.18}
{"ticker":"TDG","date":"2015-08-07","pret":-0.00916,"close":234.91}
{"ticker":"TDG","date":"2015-08-10","pret":-0.00353,"close":237}
{"ticker":"TDG","date":"2015-08-11","pret":-0.0052,"close":237.6}
{"ticker":"TDG","date":"2015-08-12","pret":-0.00106,"close":234.35}
{"ticker":"TDG","date":"2015-08-13","pret":-0.00818,"close":239.02}
{"ticker":"TDG","date":"2015-08-14","pret":0.01864,"close":243.08}
{"ticker":"TDG","date":"2015-08-17","pret":0.01838,"close":244.35}
{"ticker":"TDG","date":"2015-08-18","pret":0.00008,"close":242.56}
{"ticker":"TDG","date":"2015-08-19","pret":-0.00297,"close":241.36}
{"ticker":"TDG","date":"2015-08-20","pret":-0.00742,"close":232.79}
{"ticker":"TDG","date":"2015-08-21","pret":-0.04187,"close":227.75}
{"ticker":"TDG","date":"2015-08-24","pret":-0.06859,"close":221.56}
{"ticker":"TDG","date":"2015-08-25","pret":0.04815,"close":220.99}
{"ticker":"TDG","date":"2015-08-26","pret":-0.00413,"close":227.48}
{"ticker":"TDG","date":"2015-08-27","pret":0.0243,"close":235.71}
{"ticker":"TDG","date":"2015-08-28","pret":0.01995,"close":237}
{"ticker":"TDG","date":"2015-08-31","pret":0.00856,"close":229.83}
{"ticker":"TDG","date":"2015-09-01","pret":-0.04882,"close":222.52}
{"ticker":"TDG","date":"2015-09-02","pret":-0.0004,"close":229.62}
{"ticker":"TDG","date":"2015-09-03","pret":0.024,"close":229.48}
{"ticker":"TDG","date":"2015-09-04","pret":-0.02099,"close":226.39}
{"ticker":"TDG","date":"2015-09-08","pret":0.01178,"close":231.93}
{"ticker":"TDG","date":"2015-09-09","pret":0.01895,"close":228.11}
{"ticker":"TDG","date":"2015-09-10","pret":-0.02425,"close":227}
{"ticker":"TDG","date":"2015-09-11","pret":-0.00612,"close":228.85}
{"ticker":"TDG","date":"2015-09-14","pret":0.01321,"close":228.53}
{"ticker":"TDG","date":"2015-09-15","pret":-0.00083,"close":229.43}
{"ticker":"TDG","date":"2015-09-16","pret":0.00192,"close":230.17}
{"ticker":"TDG","date":"2015-09-17","pret":0.00091,"close":232.49}
{"ticker":"TDG","date":"2015-09-18","pret":-0.00161,"close":230.88}
{"ticker":"TDG","date":"2015-09-21","pret":0.0098,"close":230.69}
{"ticker":"TDG","date":"2015-09-22","pret":-0.01294,"close":227.87}
{"ticker":"TDG","date":"2015-09-23","pret":0,"close":226.3}
{"ticker":"TDG","date":"2015-09-24","pret":-0.02041,"close":224.71}
{"ticker":"TDG","date":"2015-09-25","pret":0.01453,"close":223.91}
{"ticker":"TDG","date":"2015-09-28","pret":-0.02332,"close":218.84}
{"ticker":"TDG","date":"2015-09-29","pret":-0.01739,"close":212.22}
{"ticker":"TDG","date":"2015-09-30","pret":-0.02387,"close":212.41}
{"ticker":"TDG","date":"2015-10-01","pret":-0.00725,"close":215.62}
{"ticker":"TDG","date":"2015-10-02","pret":0.00655,"close":217.62}
{"ticker":"TDG","date":"2015-10-05","pret":0.03083,"close":218.81}
{"ticker":"TDG","date":"2015-10-06","pret":-0.00064,"close":213.25}
{"ticker":"TDG","date":"2015-10-07","pret":-0.02434,"close":215.76}
{"ticker":"TDG","date":"2015-10-08","pret":0.00517,"close":219.62}
{"ticker":"TDG","date":"2015-10-09","pret":0.0234,"close":220.31}
{"ticker":"TDG","date":"2015-10-12","pret":-0.00186,"close":221.72}
{"ticker":"TDG","date":"2015-10-13","pret":0.00453,"close":219.57}
{"ticker":"TDG","date":"2015-10-14","pret":-0.00818,"close":211.77}
{"ticker":"TDG","date":"2015-10-15","pret":-0.03282,"close":215.06}
{"ticker":"TDG","date":"2015-10-16","pret":0.01743,"close":216.25}
{"ticker":"TDG","date":"2015-10-19","pret":-0.00557,"close":216.67}
{"ticker":"TDG","date":"2015-10-20","pret":0.00793,"close":215.83}
{"ticker":"TDG","date":"2015-10-21","pret":0.00493,"close":216.34}
{"ticker":"TDG","date":"2015-10-22","pret":-0.00207,"close":218.97}
{"ticker":"TDG","date":"2015-10-23","pret":0.01808,"close":217.62}
{"ticker":"TDG","date":"2015-10-26","pret":-0.01619,"close":217.19}
{"ticker":"TDG","date":"2015-10-27","pret":-0.00322,"close":216.97}
{"ticker":"TDG","date":"2015-10-28","pret":-0.00347,"close":217.58}
{"ticker":"TDG","date":"2015-10-29","pret":0.00171,"close":222.72}
{"ticker":"TDG","date":"2015-10-30","pret":0.02717,"close":219.85}
{"ticker":"TDG","date":"2015-11-02","pret":-0.01204,"close":227.27}
{"ticker":"TDG","date":"2015-11-03","pret":0.03243,"close":225}
{"ticker":"TDG","date":"2015-11-04","pret":-0.00544,"close":228.05}
{"ticker":"TDG","date":"2015-11-05","pret":0.01124,"close":227.41}
{"ticker":"TDG","date":"2015-11-06","pret":-0.00761,"close":226.34}
{"ticker":"TDG","date":"2015-11-09","pret":-0.00536,"close":222.97}
{"ticker":"TDG","date":"2015-11-10","pret":-0.01381,"close":223.32}
{"ticker":"TDG","date":"2015-11-11","pret":0.01052,"close":218.88}
{"ticker":"TDG","date":"2015-11-12","pret":0.00608,"close":229.5}
{"ticker":"TDG","date":"2015-11-13","pret":0.01332,"close":229.72}
{"ticker":"TDG","date":"2015-11-16","pret":0.00362,"close":231.24}
{"ticker":"TDG","date":"2015-11-17","pret":0.00642,"close":231.3}
{"ticker":"TDG","date":"2015-11-18","pret":0.00039,"close":232.39}
{"ticker":"TDG","date":"2015-11-19","pret":0.00138,"close":235.9}
{"ticker":"TDG","date":"2015-11-20","pret":0.02418,"close":236.25}
{"ticker":"TDG","date":"2015-11-23","pret":-0.00262,"close":236.16}
{"ticker":"TDG","date":"2015-11-24","pret":-0.00908,"close":235.87}
{"ticker":"TDG","date":"2015-11-25","pret":0.00481,"close":236.34}
{"ticker":"TDG","date":"2015-11-26"}
{"ticker":"TDG","date":"2015-11-27","pret":0.00174,"close":237.21}
{"ticker":"TDG","date":"2015-11-30","pret":0.00342,"close":234.63}
{"ticker":"TDG","date":"2015-12-01","pret":-0.00576,"close":238.22}
{"ticker":"TDG","date":"2015-12-02","pret":0.009,"close":236.4}
{"ticker":"TDG","date":"2015-12-03","pret":-0.00114,"close":234.39}
{"ticker":"TDG","date":"2015-12-04","pret":-0.01037,"close":238.01}
{"ticker":"TDG","date":"2015-12-07","pret":0.01239,"close":237.14}
{"ticker":"TDG","date":"2015-12-08","pret":-0.01358,"close":232.67}
{"ticker":"TDG","date":"2015-12-09","pret":-0.01261,"close":230.24}
{"ticker":"TDG","date":"2015-12-10","pret":-0.00328,"close":230.72}
{"ticker":"TDG","date":"2015-12-11","pret":0.00043,"close":223.36}
{"ticker":"TDG","date":"2015-12-14","pret":-0.0342,"close":218.08}
{"ticker":"TDG","date":"2015-12-15","pret":-0.01784,"close":217.68}
{"ticker":"TDG","date":"2015-12-16","pret":-0.00727,"close":221.34}
{"ticker":"TDG","date":"2015-12-17"}
{"ticker":"TDG","date":"2015-12-18","pret":0.00668,"close":219.9}
{"ticker":"TDG","date":"2015-12-21","pret":0.00976,"close":226.03}
{"ticker":"TDG","date":"2015-12-22","pret":0.02511,"close":226.17}
{"ticker":"TDG","date":"2015-12-23","pret":-0.00035,"close":227.53}
{"ticker":"TDG","date":"2015-12-24","pret":0.00132,"close":226.79}
{"ticker":"TDG","date":"2015-12-28","pret":-0.00388,"close":225.22}
{"ticker":"TDG","date":"2015-12-29","pret":-0.00111,"close":228.37}
{"ticker":"TDG","date":"2015-12-30","pret":0.00986,"close":227.88}
{"ticker":"TDG","date":"2015-12-31","pret":-0.00703,"close":228.45}
{"ticker":"TDG","date":"2016-01-04","pret":0.00633,"close":229.86}
{"ticker":"TDG","date":"2016-01-05","pret":0.00938,"close":227.59}
{"ticker":"TDS","date":"2015-01-02","pret":-0.03103,"close":25.31}
{"ticker":"TDS","date":"2015-01-05","pret":-0.00276,"close":23.95}
{"ticker":"TDS","date":"2015-01-06","pret":-0.05481,"close":23.69}
{"ticker":"TDS","date":"2015-01-07","pret":-0.00251,"close":23.75}
{"ticker":"TDS","date":"2015-01-08","pret":0.00501,"close":24.58}
{"ticker":"TDS","date":"2015-01-09","pret":0.02182,"close":24.2}
{"ticker":"TDS","date":"2015-01-12","pret":-0.01353,"close":24.47}
{"ticker":"TDS","date":"2015-01-13","pret":0.01557,"close":24.42}
{"ticker":"TDS","date":"2015-01-14","pret":-0.01392,"close":23.93}
{"ticker":"TDS","date":"2015-01-15","pret":-0.01161,"close":23.41}
{"ticker":"TDS","date":"2015-01-16","pret":-0.02363,"close":23.88}
{"ticker":"TDS","date":"2015-01-20","pret":0.01903,"close":23.97}
{"ticker":"TDS","date":"2015-01-21","pret":0,"close":24.03}
{"ticker":"TDS","date":"2015-01-22","pret":0.01,"close":24.37}
{"ticker":"TDS","date":"2015-01-23","pret":0.00785,"close":24.16}
{"ticker":"TDS","date":"2015-01-26","pret":-0.0091,"close":24.45}
{"ticker":"TDS","date":"2015-01-27","pret":0.00332,"close":24.01}
{"ticker":"TDS","date":"2015-01-28","pret":0.00207,"close":23.96}
{"ticker":"TDS","date":"2015-01-29","pret":-0.01372,"close":23.25}
{"ticker":"TDS","date":"2015-01-30","pret":-0.03711,"close":23.25}
{"ticker":"TDS","date":"2015-02-02","pret":0.01081,"close":23.81}
{"ticker":"TDS","date":"2015-02-03","pret":0.03382,"close":24.68}
{"ticker":"TDS","date":"2015-02-04","pret":0.02057,"close":24.62}
{"ticker":"TDS","date":"2015-02-05","pret":0.00811,"close":25.44}
{"ticker":"TDS","date":"2015-02-06","pret":0.03141,"close":25.98}
{"ticker":"TDS","date":"2015-02-09","pret":0.01051,"close":26.1}
{"ticker":"TDS","date":"2015-02-10","pret":0.01766,"close":26.25}
{"ticker":"TDS","date":"2015-02-11","pret":-0.00229,"close":26.36}
{"ticker":"TDS","date":"2015-02-12","pret":0.01062,"close":26.24}
{"ticker":"TDS","date":"2015-02-13","pret":-0.00986,"close":26.23}
{"ticker":"TDS","date":"2015-02-17","pret":-0.00267,"close":25.29}
{"ticker":"TDS","date":"2015-02-18","pret":-0.04015,"close":25.14}
{"ticker":"TDS","date":"2015-02-19","pret":-0.00159,"close":25.25}
{"ticker":"TDS","date":"2015-02-20","pret":0.00596,"close":25.31}
{"ticker":"TDS","date":"2015-02-23","pret":0.00119,"close":25.13}
{"ticker":"TDS","date":"2015-02-24","pret":-0.00834,"close":25.25}
{"ticker":"TDS","date":"2015-02-25","pret":0.00358,"close":26.49}
{"ticker":"TDS","date":"2015-02-26","pret":0.04241,"close":25.19}
{"ticker":"TDS","date":"2015-02-27","pret":-0.0436,"close":25.44}
{"ticker":"TDS","date":"2015-03-02","pret":0.01108,"close":25.31}
{"ticker":"TDS","date":"2015-03-03","pret":-0.00909,"close":24.85}
{"ticker":"TDS","date":"2015-03-04","pret":-0.01239,"close":24.49}
{"ticker":"TDS","date":"2015-03-05","pret":-0.0154,"close":25.12}
{"ticker":"TDS","date":"2015-03-06","pret":0.02221,"close":25.25}
{"ticker":"TDS","date":"2015-03-09","pret":0.01072,"close":25.29}
{"ticker":"TDS","date":"2015-03-10","pret":-0.01072,"close":24.76}
{"ticker":"TDS","date":"2015-03-11","pret":-0.01084,"close":24.99}
{"ticker":"TDS","date":"2015-03-12","pret":0.01004,"close":25.53}
{"ticker":"TDS","date":"2015-03-13","pret":0.01625,"close":25.36}
{"ticker":"TDS","date":"2015-03-16","pret":0.00039,"close":25.79}
{"ticker":"TDS","date":"2015-03-17","pret":0.01211,"close":25.95}
{"ticker":"TDS","date":"2015-03-18","pret":0.00658,"close":26.13}
{"ticker":"TDS","date":"2015-03-19","pret":0.00424,"close":26.11}
{"ticker":"TDS","date":"2015-03-20","pret":0.00689,"close":26.27}
{"ticker":"TDS","date":"2015-03-23","pret":0.00229,"close":26.37}
{"ticker":"TDS","date":"2015-03-24","pret":0.0038,"close":25.86}
{"ticker":"TDS","date":"2015-03-25","pret":-0.01914,"close":25.38}
{"ticker":"TDS","date":"2015-03-26","pret":-0.02149,"close":25.23}
{"ticker":"TDS","date":"2015-03-27","pret":-0.00554,"close":24.97}
{"ticker":"TDS","date":"2015-03-30","pret":-0.00438,"close":25.14}
{"ticker":"TDS","date":"2015-03-31","pret":-0.0012,"close":24.9}
{"ticker":"TDS","date":"2015-04-01","pret":-0.0044,"close":25.17}
{"ticker":"TDS","date":"2015-04-02","pret":0.00998,"close":26.38}
{"ticker":"TDS","date":"2015-04-06","pret":0.04276,"close":26.76}
{"ticker":"TDS","date":"2015-04-07","pret":0.02071,"close":27.07}
{"ticker":"TDS","date":"2015-04-08","pret":0.00928,"close":27.05}
{"ticker":"TDS","date":"2015-04-09","pret":-0.00407,"close":26.87}
{"ticker":"TDS","date":"2015-04-10","pret":-0.00409,"close":26.81}
{"ticker":"TDS","date":"2015-04-13","pret":-0.00298,"close":26.65}
{"ticker":"TDS","date":"2015-04-14","pret":-0.00449,"close":26.8}
{"ticker":"TDS","date":"2015-04-15","pret":0.01119,"close":26.97}
{"ticker":"TDS","date":"2015-04-16","pret":-0.00372,"close":26.69}
{"ticker":"TDS","date":"2015-04-17","pret":-0.01123,"close":26.2}
{"ticker":"TDS","date":"2015-04-20","pret":-0.01288,"close":26.58}
{"ticker":"TDS","date":"2015-04-21","pret":0.01889,"close":26.51}
{"ticker":"TDS","date":"2015-04-22","pret":-0.00676,"close":27.04}
{"ticker":"TDS","date":"2015-04-23","pret":0.01977,"close":26.79}
{"ticker":"TDS","date":"2015-04-24","pret":-0.00928,"close":27.21}
{"ticker":"TDS","date":"2015-04-27","pret":0.01664,"close":26.8}
{"ticker":"TDS","date":"2015-04-28","pret":-0.01515,"close":26.92}
{"ticker":"TDS","date":"2015-04-29","pret":-0.00037,"close":26.71}
{"ticker":"TDS","date":"2015-04-30","pret":-0.00973,"close":26.71}
{"ticker":"TDS","date":"2015-05-01","pret":0.01122,"close":28.81}
{"ticker":"TDS","date":"2015-05-04","pret":0.07312,"close":29.26}
{"ticker":"TDS","date":"2015-05-05","pret":0.00929,"close":28.97}
{"ticker":"TDS","date":"2015-05-06","pret":-0.00377,"close":28.84}
{"ticker":"TDS","date":"2015-05-07","pret":-0.01176,"close":28.9}
{"ticker":"TDS","date":"2015-05-08","pret":0.01656,"close":29.28}
{"ticker":"TDS","date":"2015-05-11","pret":0.00239,"close":29.26}
{"ticker":"TDS","date":"2015-05-12","pret":-0.00068,"close":29.78}
{"ticker":"TDS","date":"2015-05-13","pret":0.01928,"close":29.86}
{"ticker":"TDS","date":"2015-05-14","pret":0.00468,"close":29.71}
{"ticker":"TDS","date":"2015-05-15","pret":-0.0077,"close":29.99}
{"ticker":"TDS","date":"2015-05-18","pret":0.00235,"close":30.05}
{"ticker":"TDS","date":"2015-05-19","pret":0.00668,"close":29.34}
{"ticker":"TDS","date":"2015-05-20","pret":-0.02324,"close":29.81}
{"ticker":"TDS","date":"2015-05-21","pret":0.0122,"close":29.85}
{"ticker":"TDS","date":"2015-05-22","pret":0.0037,"close":29.7}
{"ticker":"TDS","date":"2015-05-26","pret":-0.00944,"close":29.54}
{"ticker":"TDS","date":"2015-05-27","pret":0.00169,"close":30.28}
{"ticker":"TDS","date":"2015-05-28","pret":0.01809,"close":29.7}
{"ticker":"TDS","date":"2015-05-29","pret":-0.01708,"close":29.69}
{"ticker":"TDS","date":"2015-06-01","pret":0.0074,"close":29.54}
{"ticker":"TDS","date":"2015-06-02","pret":-0.01384,"close":29.58}
{"ticker":"TDS","date":"2015-06-03","pret":0.01015,"close":29.91}
{"ticker":"TDS","date":"2015-06-04","pret":0.00604,"close":30.02}
{"ticker":"TDS","date":"2015-06-05","pret":0.004,"close":29.9}
{"ticker":"TDS","date":"2015-06-08","pret":-0.00568,"close":29.83}
{"ticker":"TDS","date":"2015-06-09","pret":-0.00268,"close":29.98}
{"ticker":"TDS","date":"2015-06-10","pret":0.01235,"close":30.47}
{"ticker":"TDS","date":"2015-06-11","pret":0.01023,"close":30.56}
{"ticker":"TDS","date":"2015-06-12","pret":-0.00891,"close":30.19}
{"ticker":"TDS","date":"2015-06-15","pret":-0.00999,"close":29.63}
{"ticker":"TDS","date":"2015-06-16","pret":-0.01246,"close":29.49}
{"ticker":"TDS","date":"2015-06-17","pret":-0.00034,"close":29.42}
{"ticker":"TDS","date":"2015-06-18","pret":-0.00374,"close":29.68}
{"ticker":"TDS","date":"2015-06-19","pret":0.00948,"close":29.36}
{"ticker":"TDS","date":"2015-06-22","pret":-0.00135,"close":29.64}
{"ticker":"TDS","date":"2015-06-23","pret":0.00438,"close":30.09}
{"ticker":"TDS","date":"2015-06-24","pret":0.00836,"close":29.98}
{"ticker":"TDS","date":"2015-06-25","pret":0.00499,"close":30.15}
{"ticker":"TDS","date":"2015-06-26","pret":0.00232,"close":30.17}
{"ticker":"TDS","date":"2015-06-29","pret":-0.01131,"close":29.38}
{"ticker":"TDS","date":"2015-06-30","pret":-0.00638,"close":29.4}
{"ticker":"TDS","date":"2015-07-01","pret":-0.00067,"close":29.4}
{"ticker":"TDS","date":"2015-07-02","pret":-0.00574,"close":29.43}
{"ticker":"TDS","date":"2015-07-06","pret":-0.01262,"close":29.12}
{"ticker":"TDS","date":"2015-07-07","pret":0,"close":28.83}
{"ticker":"TDS","date":"2015-07-08","pret":-0.0208,"close":28.44}
{"ticker":"TDS","date":"2015-07-09","pret":0.01184,"close":28.29}
{"ticker":"TDS","date":"2015-07-10","pret":-0.00869,"close":28.83}
{"ticker":"TDS","date":"2015-07-13","pret":0.01525,"close":28.99}
{"ticker":"TDS","date":"2015-07-14","pret":-0.00414,"close":29.48}
{"ticker":"TDS","date":"2015-07-15","pret":0.01848,"close":29.17}
{"ticker":"TDS","date":"2015-07-16","pret":-0.00442,"close":29.2}
{"ticker":"TDS","date":"2015-07-17","pret":-0.00444,"close":28.91}
{"ticker":"TDS","date":"2015-07-20","pret":-0.01066,"close":28.7}
{"ticker":"TDS","date":"2015-07-21","pret":-0.00764,"close":28.4}
{"ticker":"TDS","date":"2015-07-22","pret":-0.01545,"close":28.25}
{"ticker":"TDS","date":"2015-07-23","pret":0.00106,"close":28.28}
{"ticker":"TDS","date":"2015-07-24","pret":0.00035,"close":27.8}
{"ticker":"TDS","date":"2015-07-27","pret":-0.02758,"close":27.49}
{"ticker":"TDS","date":"2015-07-28","pret":0.00507,"close":27.5}
{"ticker":"TDS","date":"2015-07-29","pret":-0.00835,"close":27.75}
{"ticker":"TDS","date":"2015-07-30","pret":0.00943,"close":27.43}
{"ticker":"TDS","date":"2015-07-31","pret":0.01362,"close":29.41}
{"ticker":"TDS","date":"2015-08-03","pret":0.04832,"close":30.05}
{"ticker":"TDS","date":"2015-08-04","pret":0.01449,"close":29.39}
{"ticker":"TDS","date":"2015-08-05","pret":-0.00941,"close":29.16}
{"ticker":"TDS","date":"2015-08-06","pret":-0.01531,"close":29.31}
{"ticker":"TDS","date":"2015-08-07","pret":0.00137,"close":29.3}
{"ticker":"TDS","date":"2015-08-10","pret":0.01056,"close":30.31}
{"ticker":"TDS","date":"2015-08-11","pret":0.01646,"close":30.04}
{"ticker":"TDS","date":"2015-08-12","pret":-0.00702,"close":29.64}
{"ticker":"TDS","date":"2015-08-13","pret":-0.00707,"close":29.54}
{"ticker":"TDS","date":"2015-08-14","pret":-0.00237,"close":30.04}
{"ticker":"TDS","date":"2015-08-17","pret":0.01145,"close":30.49}
{"ticker":"TDS","date":"2015-08-18","pret":0.01792,"close":30.31}
{"ticker":"TDS","date":"2015-08-19","pret":-0.00992,"close":30.15}
{"ticker":"TDS","date":"2015-08-20","pret":-0.01136,"close":29.5}
{"ticker":"TDS","date":"2015-08-21","pret":-0.01865,"close":28.99}
{"ticker":"TDS","date":"2015-08-24","pret":-0.05092,"close":27.56}
{"ticker":"TDS","date":"2015-08-25","pret":0.02138,"close":26.93}
{"ticker":"TDS","date":"2015-08-26","pret":-0.02753,"close":27.36}
{"ticker":"TDS","date":"2015-08-27","pret":0.00181,"close":28.33}
{"ticker":"TDS","date":"2015-08-28","pret":0.02148,"close":28.53}
{"ticker":"TDS","date":"2015-08-31","pret":0.00494,"close":28.44}
{"ticker":"TDS","date":"2015-09-01","pret":-0.01063,"close":27.19}
{"ticker":"TDS","date":"2015-09-02","pret":-0.01579,"close":27.28}
{"ticker":"TDS","date":"2015-09-03","pret":-0.01458,"close":27.6}
{"ticker":"TDS","date":"2015-09-04","pret":-0.00257,"close":27.18}
{"ticker":"TDS","date":"2015-09-08","pret":0.01896,"close":27.62}
{"ticker":"TDS","date":"2015-09-09","pret":0.0097,"close":27.06}
{"ticker":"TDS","date":"2015-09-10","pret":-0.03902,"close":26.81}
{"ticker":"TDS","date":"2015-09-11","pret":-0.00859,"close":26.5}
{"ticker":"TDS","date":"2015-09-14","pret":-0.00678,"close":26.31}
{"ticker":"TDS","date":"2015-09-15","pret":0.00076,"close":26.5}
{"ticker":"TDS","date":"2015-09-16","pret":0,"close":26.74}
{"ticker":"TDS","date":"2015-09-17","pret":0.00827,"close":26.64}
{"ticker":"TDS","date":"2015-09-18","pret":-0.0166,"close":26.24}
{"ticker":"TDS","date":"2015-09-21","pret":0.0038,"close":26.68}
{"ticker":"TDS","date":"2015-09-22","pret":0.00076,"close":26.03}
{"ticker":"TDS","date":"2015-09-23","pret":-0.00837,"close":26.31}
{"ticker":"TDS","date":"2015-09-24","pret":-0.00153,"close":26.02}
{"ticker":"TDS","date":"2015-09-25","pret":0.0061,"close":25.67}
{"ticker":"TDS","date":"2015-09-28","pret":-0.02815,"close":24.99}
{"ticker":"TDS","date":"2015-09-29","pret":-0.02015,"close":24.66}
{"ticker":"TDS","date":"2015-09-30","pret":-0.0024,"close":24.96}
{"ticker":"TDS","date":"2015-10-01","pret":-0.0008,"close":25.08}
{"ticker":"TDS","date":"2015-10-02","pret":-0.0024,"close":25.39}
{"ticker":"TDS","date":"2015-10-05","pret":0.0277,"close":25.99}
{"ticker":"TDS","date":"2015-10-06","pret":0.01126,"close":26.02}
{"ticker":"TDS","date":"2015-10-07","pret":0.00922,"close":26.23}
{"ticker":"TDS","date":"2015-10-08","pret":0.00115,"close":26.53}
{"ticker":"TDS","date":"2015-10-09","pret":0.01479,"close":26.09}
{"ticker":"TDS","date":"2015-10-12","pret":-0.0167,"close":26.66}
{"ticker":"TDS","date":"2015-10-13","pret":0.01595,"close":26.37}
{"ticker":"TDS","date":"2015-10-14","pret":-0.00567,"close":26.1}
{"ticker":"TDS","date":"2015-10-15","pret":-0.00646,"close":26.41}
{"ticker":"TDS","date":"2015-10-16","pret":0.00911,"close":26.27}
{"ticker":"TDS","date":"2015-10-19","pret":-0.01063,"close":26.45}
{"ticker":"TDS","date":"2015-10-20","pret":0.00874,"close":26.74}
{"ticker":"TDS","date":"2015-10-21","pret":0.01577,"close":26.1}
{"ticker":"TDS","date":"2015-10-22","pret":-0.02147,"close":26.74}
{"ticker":"TDS","date":"2015-10-23","pret":0.03148,"close":26.92}
{"ticker":"TDS","date":"2015-10-26","pret":-0.00703,"close":27.15}
{"ticker":"TDS","date":"2015-10-27","pret":0.0026,"close":26.32}
{"ticker":"TDS","date":"2015-10-28","pret":-0.01983,"close":27.41}
{"ticker":"TDS","date":"2015-10-29","pret":0.03381,"close":27.22}
{"ticker":"TDS","date":"2015-10-30","pret":0.02774,"close":28.64}
{"ticker":"TDS","date":"2015-11-02","pret":0.02907,"close":30.49}
{"ticker":"TDS","date":"2015-11-03","pret":0.04851,"close":29.68}
{"ticker":"TDS","date":"2015-11-04","pret":-0.02329,"close":29.49}
{"ticker":"TDS","date":"2015-11-05","pret":-0.00676,"close":29.45}
{"ticker":"TDS","date":"2015-11-06","pret":-0.00339,"close":29.04}
{"ticker":"TDS","date":"2015-11-09","pret":-0.013,"close":28.89}
{"ticker":"TDS","date":"2015-11-10","pret":-0.00483,"close":28.46}
{"ticker":"TDS","date":"2015-11-11","pret":-0.01079,"close":27.99}
{"ticker":"TDS","date":"2015-11-12","pret":-0.02767,"close":27.71}
{"ticker":"TDS","date":"2015-11-13","pret":-0.00795,"close":27.56}
{"ticker":"TDS","date":"2015-11-16","pret":-0.00218,"close":27.88}
{"ticker":"TDS","date":"2015-11-17","pret":0.01336,"close":28.04}
{"ticker":"TDS","date":"2015-11-18","pret":0.00892,"close":28.8}
{"ticker":"TDS","date":"2015-11-19","pret":0.02145,"close":29.12}
{"ticker":"TDS","date":"2015-11-20","pret":0.01895,"close":28.62}
{"ticker":"TDS","date":"2015-11-23","pret":-0.02243,"close":28.43}
{"ticker":"TDS","date":"2015-11-24","pret":-0.01053,"close":28.79}
{"ticker":"TDS","date":"2015-11-25","pret":0.01575,"close":28.39}
{"ticker":"TDS","date":"2015-11-26"}
{"ticker":"TDS","date":"2015-11-27","pret":-0.01082,"close":28.54}
{"ticker":"TDS","date":"2015-11-30","pret":0.00734,"close":28.29}
{"ticker":"TDS","date":"2015-12-01","pret":-0.01156,"close":28.57}
{"ticker":"TDS","date":"2015-12-02","pret":0.00597,"close":28.17}
{"ticker":"TDS","date":"2015-12-03","pret":-0.00915,"close":27.97}
{"ticker":"TDS","date":"2015-12-04","pret":-0.00959,"close":27.98}
{"ticker":"TDS","date":"2015-12-07","pret":-0.00429,"close":28}
{"ticker":"TDS","date":"2015-12-08","pret":-0.00611,"close":28.02}
{"ticker":"TDS","date":"2015-12-09","pret":0.00934,"close":27.15}
{"ticker":"TDS","date":"2015-12-10","pret":-0.02938,"close":27.06}
{"ticker":"TDS","date":"2015-12-11","pret":-0.01483,"close":26.32}
{"ticker":"TDS","date":"2015-12-14","pret":-0.02114,"close":26.17}
{"ticker":"TDS","date":"2015-12-15","pret":0.00874,"close":26.28}
{"ticker":"TDS","date":"2015-12-16","pret":0.00415,"close":26.77}
{"ticker":"TDS","date":"2015-12-17"}
{"ticker":"TDS","date":"2015-12-18","pret":-0.0217,"close":25.3}
{"ticker":"TDS","date":"2015-12-21","pret":-0.01865,"close":26.13}
{"ticker":"TDS","date":"2015-12-22","pret":0.02784,"close":26.19}
{"ticker":"TDS","date":"2015-12-23","pret":0.00608,"close":26.67}
{"ticker":"TDS","date":"2015-12-24","pret":0.01056,"close":26.58}
{"ticker":"TDS","date":"2015-12-28","pret":-0.00791,"close":26.74}
{"ticker":"TDS","date":"2015-12-29","pret":0.0191,"close":26.66}
{"ticker":"TDS","date":"2015-12-30","pret":-0.0157,"close":26.24}
{"ticker":"TDS","date":"2015-12-31","pret":-0.01672,"close":25.89}
{"ticker":"TDS","date":"2016-01-04","pret":-0.02326,"close":25.04}
{"ticker":"TDS","date":"2016-01-05","pret":-0.0202,"close":25.15}
{"ticker":"TDW","date":"2015-01-02","pret":-0.0093,"close":32.33}
{"ticker":"TDW","date":"2015-01-05","pret":-0.01064,"close":30.45}
{"ticker":"TDW","date":"2015-01-06","pret":-0.05002,"close":29.99}
{"ticker":"TDW","date":"2015-01-07","pret":0.00627,"close":29.82}
{"ticker":"TDW","date":"2015-01-08","pret":-0.00958,"close":30.67}
{"ticker":"TDW","date":"2015-01-09","pret":0.0207,"close":29.64}
{"ticker":"TDW","date":"2015-01-12","pret":-0.05001,"close":29.16}
{"ticker":"TDW","date":"2015-01-13","pret":0.00171,"close":29.56}
{"ticker":"TDW","date":"2015-01-14","pret":-0.00376,"close":30.5}
{"ticker":"TDW","date":"2015-01-15","pret":0.06016,"close":30.04}
{"ticker":"TDW","date":"2015-01-16","pret":-0.03079,"close":31}
{"ticker":"TDW","date":"2015-01-20","pret":0.0227,"close":30.26}
{"ticker":"TDW","date":"2015-01-21","pret":-0.01046,"close":31.29}
{"ticker":"TDW","date":"2015-01-22","pret":0.03646,"close":30.84}
{"ticker":"TDW","date":"2015-01-23","pret":-0.02665,"close":30.08}
{"ticker":"TDW","date":"2015-01-26","pret":-0.01607,"close":31.16}
{"ticker":"TDW","date":"2015-01-27","pret":0.01575,"close":30.62}
{"ticker":"TDW","date":"2015-01-28","pret":-0.00981,"close":28.62}
{"ticker":"TDW","date":"2015-01-29","pret":-0.05786,"close":28.52}
{"ticker":"TDW","date":"2015-01-30","pret":-0.01156,"close":29.26}
{"ticker":"TDW","date":"2015-02-02","pret":0.04243,"close":30.86}
{"ticker":"TDW","date":"2015-02-03","pret":0.04555,"close":32.21}
{"ticker":"TDW","date":"2015-02-04","pret":0.01696,"close":31.09}
{"ticker":"TDW","date":"2015-02-05","pret":-0.00095,"close":31.58}
{"ticker":"TDW","date":"2015-02-06","pret":0.00507,"close":32.35}
{"ticker":"TDW","date":"2015-02-09","pret":0.02435,"close":33.24}
{"ticker":"TDW","date":"2015-02-10","pret":0.01012,"close":31.82}
{"ticker":"TDW","date":"2015-02-11","pret":-0.03732,"close":29.24}
{"ticker":"TDW","date":"2015-02-12","pret":-0.06852,"close":28.56}
{"ticker":"TDW","date":"2015-02-13","pret":-0.01298,"close":30.01}
{"ticker":"TDW","date":"2015-02-17","pret":0.01806,"close":29.86}
{"ticker":"TDW","date":"2015-02-18","pret":-0.00678,"close":29.9}
{"ticker":"TDW","date":"2015-02-19","pret":-0.01541,"close":29.31}
{"ticker":"TDW","date":"2015-02-20","pret":0.01064,"close":28.82}
{"ticker":"TDW","date":"2015-02-23","pret":-0.02001,"close":28.27}
{"ticker":"TDW","date":"2015-02-24","pret":-0.00699,"close":28.54}
{"ticker":"TDW","date":"2015-02-25","pret":0.00385,"close":28.58}
{"ticker":"TDW","date":"2015-02-26","pret":-0.00702,"close":28.39}
{"ticker":"TDW","date":"2015-02-27","pret":0.00562,"close":28.2}
{"ticker":"TDW","date":"2015-03-02","pret":-0.01481,"close":27.57}
{"ticker":"TDW","date":"2015-03-03","pret":-0.01937,"close":27.49}
{"ticker":"TDW","date":"2015-03-04","pret":-0.01717,"close":26.87}
{"ticker":"TDW","date":"2015-03-05","pret":-0.01261,"close":26.6}
{"ticker":"TDW","date":"2015-03-06","pret":-0.01807,"close":25.7}
{"ticker":"TDW","date":"2015-03-09","pret":-0.02774,"close":25.08}
{"ticker":"TDW","date":"2015-03-10","pret":-0.03336,"close":24.49}
{"ticker":"TDW","date":"2015-03-11","pret":-0.00486,"close":24.36}
{"ticker":"TDW","date":"2015-03-12","pret":0.00203,"close":24.58}
{"ticker":"TDW","date":"2015-03-13","pret":-0.01346,"close":23.33}
{"ticker":"TDW","date":"2015-03-16","pret":-0.00907,"close":22.81}
{"ticker":"TDW","date":"2015-03-17","pret":-0.0615,"close":22.8}
{"ticker":"TDW","date":"2015-03-18","pret":-0.00796,"close":23.13}
{"ticker":"TDW","date":"2015-03-19","pret":0.00928,"close":21.27}
{"ticker":"TDW","date":"2015-03-20","pret":-0.05331,"close":20.59}
{"ticker":"TDW","date":"2015-03-23","pret":-0.04218,"close":20.66}
{"ticker":"TDW","date":"2015-03-24","pret":0.00338,"close":20.76}
{"ticker":"TDW","date":"2015-03-25","pret":0.00817,"close":20.89}
{"ticker":"TDW","date":"2015-03-26","pret":0.0152,"close":20.17}
{"ticker":"TDW","date":"2015-03-27","pret":-0.04827,"close":19.58}
{"ticker":"TDW","date":"2015-03-30","pret":-0.02504,"close":19.51}
{"ticker":"TDW","date":"2015-03-31","pret":-0.02308,"close":19.14}
{"ticker":"TDW","date":"2015-04-01","pret":-0.00416,"close":19.3}
{"ticker":"TDW","date":"2015-04-02","pret":0.00156,"close":20.1}
{"ticker":"TDW","date":"2015-04-06","pret":0.06642,"close":21.66}
{"ticker":"TDW","date":"2015-04-07","pret":0.05078,"close":23.53}
{"ticker":"TDW","date":"2015-04-08","pret":0.08554,"close":23.77}
{"ticker":"TDW","date":"2015-04-09","pret":0.0135,"close":25.1}
{"ticker":"TDW","date":"2015-04-10","pret":0.05066,"close":25.13}
{"ticker":"TDW","date":"2015-04-13","pret":0.00952,"close":25}
{"ticker":"TDW","date":"2015-04-14","pret":0.00079,"close":26.12}
{"ticker":"TDW","date":"2015-04-15","pret":0.06192,"close":28.76}
{"ticker":"TDW","date":"2015-04-16","pret":0.0611,"close":27.42}
{"ticker":"TDW","date":"2015-04-17","pret":-0.05188,"close":26.61}
{"ticker":"TDW","date":"2015-04-20","pret":-0.01741,"close":26.07}
{"ticker":"TDW","date":"2015-04-21","pret":-0.0223,"close":25.25}
{"ticker":"TDW","date":"2015-04-22","pret":-0.03302,"close":24.66}
{"ticker":"TDW","date":"2015-04-23","pret":-0.02398,"close":25.43}
{"ticker":"TDW","date":"2015-04-24","pret":0.01844,"close":24.4}
{"ticker":"TDW","date":"2015-04-27","pret":-0.0229,"close":25.03}
{"ticker":"TDW","date":"2015-04-28","pret":0.01372,"close":25.57}
{"ticker":"TDW","date":"2015-04-29","pret":0.02455,"close":26.29}
{"ticker":"TDW","date":"2015-04-30","pret":0.03572,"close":27.69}
{"ticker":"TDW","date":"2015-05-01","pret":0.04789,"close":27.16}
{"ticker":"TDW","date":"2015-05-04","pret":-0.01815,"close":27.28}
{"ticker":"TDW","date":"2015-05-05","pret":0.00912,"close":29.38}
{"ticker":"TDW","date":"2015-05-06","pret":0.07783,"close":29.4}
{"ticker":"TDW","date":"2015-05-07","pret":-0.02413,"close":27.35}
{"ticker":"TDW","date":"2015-05-08","pret":-0.04755,"close":28.44}
{"ticker":"TDW","date":"2015-05-11","pret":0.01788,"close":28.42}
{"ticker":"TDW","date":"2015-05-12","pret":0.01442,"close":29.48}
{"ticker":"TDW","date":"2015-05-13","pret":0.03264,"close":28.78}
{"ticker":"TDW","date":"2015-05-14","pret":-0.02603,"close":27.98}
{"ticker":"TDW","date":"2015-05-15","pret":-0.02637,"close":28.68}
{"ticker":"TDW","date":"2015-05-18","pret":0.0159,"close":27.84}
{"ticker":"TDW","date":"2015-05-19","pret":-0.04006,"close":26.6}
{"ticker":"TDW","date":"2015-05-20","pret":-0.02401,"close":26.88}
{"ticker":"TDW","date":"2015-05-21","pret":0.01189,"close":27.79}
{"ticker":"TDW","date":"2015-05-22","pret":0.01794,"close":27.63}
{"ticker":"TDW","date":"2015-05-26","pret":-0.01278,"close":26.52}
{"ticker":"TDW","date":"2015-05-27","pret":-0.06295,"close":25.31}
{"ticker":"TDW","date":"2015-05-28","pret":-0.03181,"close":25.3}
{"ticker":"TDW","date":"2015-05-29","pret":0.01364,"close":24.54}
{"ticker":"TDW","date":"2015-06-01","pret":-0.0238,"close":23.33}
{"ticker":"TDW","date":"2015-06-02","pret":-0.03743,"close":24.33}
{"ticker":"TDW","date":"2015-06-03","pret":0.02511,"close":23.57}
{"ticker":"TDW","date":"2015-06-04","pret":-0.03319,"close":23.54}
{"ticker":"TDW","date":"2015-06-05","pret":-0.00815,"close":23.58}
{"ticker":"TDW","date":"2015-06-08","pret":0.01877,"close":23.53}
{"ticker":"TDW","date":"2015-06-09","pret":0.01135,"close":23.52}
{"ticker":"TDW","date":"2015-06-10","pret":0.00125,"close":23.85}
{"ticker":"TDW","date":"2015-06-11","pret":-0.00754,"close":23.54}
{"ticker":"TDW","date":"2015-06-12","pret":-0.01611,"close":23.16}
{"ticker":"TDW","date":"2015-06-15","pret":-0.01942,"close":23.09}
{"ticker":"TDW","date":"2015-06-16","pret":0.00478,"close":23.48}
{"ticker":"TDW","date":"2015-06-17","pret":0.02442,"close":24.02}
{"ticker":"TDW","date":"2015-06-18","pret":0.0197,"close":23.25}
{"ticker":"TDW","date":"2015-06-19","pret":-0.03849,"close":23.32}
{"ticker":"TDW","date":"2015-06-22","pret":0.00473,"close":23.35}
{"ticker":"TDW","date":"2015-06-23","pret":0.00086,"close":23.43}
{"ticker":"TDW","date":"2015-06-24","pret":-0.00129,"close":23.71}
{"ticker":"TDW","date":"2015-06-25","pret":0.01787,"close":22.42}
{"ticker":"TDW","date":"2015-06-26","pret":-0.05238,"close":23.15}
{"ticker":"TDW","date":"2015-06-29","pret":0.00753,"close":22.79}
{"ticker":"TDW","date":"2015-06-30","pret":0.01489,"close":22.73}
{"ticker":"TDW","date":"2015-07-01","pret":-0.014,"close":22.29}
{"ticker":"TDW","date":"2015-07-02","pret":-0.01242,"close":22.92}
{"ticker":"TDW","date":"2015-07-06","pret":0.02859,"close":21.7}
{"ticker":"TDW","date":"2015-07-07","pret":-0.07005,"close":23.18}
{"ticker":"TDW","date":"2015-07-08","pret":0.06744,"close":22.88}
{"ticker":"TDW","date":"2015-07-09","pret":0.01596,"close":22.45}
{"ticker":"TDW","date":"2015-07-10","pret":-0.02777,"close":22.35}
{"ticker":"TDW","date":"2015-07-13","pret":-0.02,"close":22.82}
{"ticker":"TDW","date":"2015-07-14","pret":0.01868,"close":23.44}
{"ticker":"TDW","date":"2015-07-15","pret":0.02351,"close":21.97}
{"ticker":"TDW","date":"2015-07-16","pret":-0.05392,"close":20.99}
{"ticker":"TDW","date":"2015-07-17","pret":-0.04743,"close":19.73}
{"ticker":"TDW","date":"2015-07-20","pret":-0.06036,"close":19.1}
{"ticker":"TDW","date":"2015-07-21","pret":-0.03605,"close":19.08}
{"ticker":"TDW","date":"2015-07-22","pret":-0.0132,"close":18.21}
{"ticker":"TDW","date":"2015-07-23","pret":-0.02693,"close":19.59}
{"ticker":"TDW","date":"2015-07-24","pret":0.06191,"close":19.27}
{"ticker":"TDW","date":"2015-07-27","pret":-0.02546,"close":18.33}
{"ticker":"TDW","date":"2015-07-28","pret":-0.02829,"close":19.38}
{"ticker":"TDW","date":"2015-07-29","pret":0.03039,"close":19.94}
{"ticker":"TDW","date":"2015-07-30","pret":0.04619,"close":19.77}
{"ticker":"TDW","date":"2015-07-31","pret":-0.01008,"close":19.53}
{"ticker":"TDW","date":"2015-08-03","pret":-0.01789,"close":18.71}
{"ticker":"TDW","date":"2015-08-04","pret":-0.05186,"close":18.28}
{"ticker":"TDW","date":"2015-08-05","pret":-0.00109,"close":17.34}
{"ticker":"TDW","date":"2015-08-06","pret":-0.0669,"close":18.78}
{"ticker":"TDW","date":"2015-08-07","pret":0.10687,"close":18.09}
{"ticker":"TDW","date":"2015-08-10","pret":-0.05919,"close":19.02}
{"ticker":"TDW","date":"2015-08-11","pret":0.03326,"close":17.81}
{"ticker":"TDW","date":"2015-08-12","pret":-0.05398,"close":18.62}
{"ticker":"TDW","date":"2015-08-13","pret":0.03558,"close":18.14}
{"ticker":"TDW","date":"2015-08-14","pret":-0.02488,"close":17.63}
{"ticker":"TDW","date":"2015-08-17","pret":-0.01694,"close":17.54}
{"ticker":"TDW","date":"2015-08-18","pret":-0.00457,"close":17.7}
{"ticker":"TDW","date":"2015-08-19","pret":0.00343,"close":17.32}
{"ticker":"TDW","date":"2015-08-20","pret":-0.00572,"close":16.12}
{"ticker":"TDW","date":"2015-08-21","pret":-0.09623,"close":15.96}
{"ticker":"TDW","date":"2015-08-24","pret":-0.05249,"close":14.93}
{"ticker":"TDW","date":"2015-08-25","pret":0.03079,"close":14.61}
{"ticker":"TDW","date":"2015-08-26","pret":-0.02482,"close":15.17}
{"ticker":"TDW","date":"2015-08-27","pret":0.03445,"close":16.65}
{"ticker":"TDW","date":"2015-08-28","pret":0.04864,"close":17}
{"ticker":"TDW","date":"2015-08-31","pret":0.0163,"close":17.93}
{"ticker":"TDW","date":"2015-09-01","pret":0.03356,"close":16.41}
{"ticker":"TDW","date":"2015-09-02","pret":-0.06149,"close":16.3}
{"ticker":"TDW","date":"2015-09-03","pret":0.00553,"close":16.56}
{"ticker":"TDW","date":"2015-09-04","pret":-0.01108,"close":16.17}
{"ticker":"TDW","date":"2015-09-08","pret":0.00617,"close":16.15}
{"ticker":"TDW","date":"2015-09-09","pret":0.00369,"close":15.04}
{"ticker":"TDW","date":"2015-09-10","pret":-0.08106,"close":15.2}
{"ticker":"TDW","date":"2015-09-11","pret":-0.00533,"close":14.8}
{"ticker":"TDW","date":"2015-09-14","pret":-0.02504,"close":14.95}
{"ticker":"TDW","date":"2015-09-15","pret":0.02971,"close":16.13}
{"ticker":"TDW","date":"2015-09-16","pret":0.0805,"close":17.13}
{"ticker":"TDW","date":"2015-09-17","pret":0.0561,"close":17.16}
{"ticker":"TDW","date":"2015-09-18","pret":-0.01875,"close":15.77}
{"ticker":"TDW","date":"2015-09-21","pret":-0.06033,"close":15.44}
{"ticker":"TDW","date":"2015-09-22","pret":-0.05953,"close":14.52}
{"ticker":"TDW","date":"2015-09-23","pret":0.00664,"close":13.85}
{"ticker":"TDW","date":"2015-09-24","pret":-0.09876,"close":14.22}
{"ticker":"TDW","date":"2015-09-25","pret":0.05268,"close":14.47}
{"ticker":"TDW","date":"2015-09-28","pret":-0.01326,"close":13.42}
{"ticker":"TDW","date":"2015-09-29","pret":-0.04897,"close":13.19}
{"ticker":"TDW","date":"2015-09-30","pret":-0.01562,"close":13.14}
{"ticker":"TDW","date":"2015-10-01","pret":0.00075,"close":13.26}
{"ticker":"TDW","date":"2015-10-02","pret":-0.01433,"close":14.87}
{"ticker":"TDW","date":"2015-10-05","pret":0.13751,"close":16.59}
{"ticker":"TDW","date":"2015-10-06","pret":0.0923,"close":17.63}
{"ticker":"TDW","date":"2015-10-07","pret":0.04775,"close":16.95}
{"ticker":"TDW","date":"2015-10-08","pret":-0.04715,"close":17.15}
{"ticker":"TDW","date":"2015-10-09","pret":0.04658,"close":17.24}
{"ticker":"TDW","date":"2015-10-12","pret":-0.00868,"close":15.97}
{"ticker":"TDW","date":"2015-10-13","pret":-0.09056,"close":16.26}
{"ticker":"TDW","date":"2015-10-14","pret":0.03254,"close":16.24}
{"ticker":"TDW","date":"2015-10-15","pret":-0.00866,"close":16.39}
{"ticker":"TDW","date":"2015-10-16","pret":0.01846,"close":15.59}
{"ticker":"TDW","date":"2015-10-19","pret":-0.06812,"close":14.87}
{"ticker":"TDW","date":"2015-10-20","pret":-0.03386,"close":15.51}
{"ticker":"TDW","date":"2015-10-21","pret":0.03386,"close":14.81}
{"ticker":"TDW","date":"2015-10-22","pret":-0.02445,"close":14.73}
{"ticker":"TDW","date":"2015-10-23","pret":-0.01754,"close":14.09}
{"ticker":"TDW","date":"2015-10-26","pret":-0.05888,"close":12.99}
{"ticker":"TDW","date":"2015-10-27","pret":-0.07806,"close":12.29}
{"ticker":"TDW","date":"2015-10-28","pret":-0.01971,"close":13.06}
{"ticker":"TDW","date":"2015-10-29","pret":0.02903,"close":12.38}
{"ticker":"TDW","date":"2015-10-30","pret":-0.04428,"close":12.35}
{"ticker":"TDW","date":"2015-11-02","pret":-0.02042,"close":12.71}
{"ticker":"TDW","date":"2015-11-03","pret":0.05146,"close":12.65}
{"ticker":"TDW","date":"2015-11-04","pret":0.10057,"close":11.38}
{"ticker":"TDW","date":"2015-11-05","pret":-0.22563,"close":10.8}
{"ticker":"TDW","date":"2015-11-06","pret":-0.05195,"close":11.37}
{"ticker":"TDW","date":"2015-11-09","pret":0.05549,"close":11.23}
{"ticker":"TDW","date":"2015-11-10","pret":-0.01786,"close":11.29}
{"ticker":"TDW","date":"2015-11-11","pret":0.01342,"close":10.52}
{"ticker":"TDW","date":"2015-11-12","pret":-0.09309,"close":10.1}
{"ticker":"TDW","date":"2015-11-13","pret":-0.02469,"close":10.56}
{"ticker":"TDW","date":"2015-11-16","pret":0.04879,"close":10.73}
{"ticker":"TDW","date":"2015-11-17","pret":0.01793,"close":9.82}
{"ticker":"TDW","date":"2015-11-18","pret":-0.07375,"close":9.74}
{"ticker":"TDW","date":"2015-11-19","pret":-0.02447,"close":9.18}
{"ticker":"TDW","date":"2015-11-20","pret":-0.03786,"close":8.92}
{"ticker":"TDW","date":"2015-11-23","pret":-0.04718,"close":9.08}
{"ticker":"TDW","date":"2015-11-24","pret":0.03315,"close":9.88}
{"ticker":"TDW","date":"2015-11-25","pret":0.05704,"close":9.52}
{"ticker":"TDW","date":"2015-11-26"}
{"ticker":"TDW","date":"2015-11-27","pret":-0.0366,"close":8.96}
{"ticker":"TDW","date":"2015-11-30","pret":-0.03467,"close":9.51}
{"ticker":"TDW","date":"2015-12-01","pret":0.05679,"close":9.32}
{"ticker":"TDW","date":"2015-12-02","pret":-0.07571,"close":8.74}
{"ticker":"TDW","date":"2015-12-03","pret":-0.00225,"close":8.94}
{"ticker":"TDW","date":"2015-12-04","pret":-0.00905,"close":8.24}
{"ticker":"TDW","date":"2015-12-07","pret":-0.08412,"close":7.54}
{"ticker":"TDW","date":"2015-12-08","pret":-0.0878,"close":7.3}
{"ticker":"TDW","date":"2015-12-09","pret":-0.03293,"close":7.4}
{"ticker":"TDW","date":"2015-12-10","pret":0.03157,"close":7.64}
{"ticker":"TDW","date":"2015-12-11","pret":0.00135,"close":7.36}
{"ticker":"TDW","date":"2015-12-14","pret":-0.01496,"close":6.87}
{"ticker":"TDW","date":"2015-12-15","pret":-0.04339,"close":6.85}
{"ticker":"TDW","date":"2015-12-16","pret":-0.02023,"close":6.67}
{"ticker":"TDW","date":"2015-12-17"}
{"ticker":"TDW","date":"2015-12-18","pret":-0.11924,"close":6.38}
{"ticker":"TDW","date":"2015-12-21","pret":0.05752,"close":6.54}
{"ticker":"TDW","date":"2015-12-22","pret":-0.00467,"close":7.06}
{"ticker":"TDW","date":"2015-12-23","pret":0.12314,"close":7.26}
{"ticker":"TDW","date":"2015-12-24","pret":0,"close":7.05}
{"ticker":"TDW","date":"2015-12-28","pret":-0.03509,"close":6.65}
{"ticker":"TDW","date":"2015-12-29","pret":-0.01875,"close":6.79}
{"ticker":"TDW","date":"2015-12-30","pret":-0.03255,"close":6.82}
{"ticker":"TDW","date":"2015-12-31","pret":0.01344,"close":6.96}
{"ticker":"TDW","date":"2016-01-04","pret":0.03212,"close":7.33}
{"ticker":"TDW","date":"2016-01-05","pret":0.0518,"close":6.64}
{"ticker":"TDY","date":"2015-01-02","pret":-0.01067,"close":102.16}
{"ticker":"TDY","date":"2015-01-05","pret":-0.02178,"close":99.72}
{"ticker":"TDY","date":"2015-01-06","pret":-0.01162,"close":98.02}
{"ticker":"TDY","date":"2015-01-07","pret":-0.01166,"close":98.79}
{"ticker":"TDY","date":"2015-01-08","pret":0.00805,"close":100.44}
{"ticker":"TDY","date":"2015-01-09","pret":0.0057,"close":99.99}
{"ticker":"TDY","date":"2015-01-12","pret":-0.0021,"close":98.49}
{"ticker":"TDY","date":"2015-01-13","pret":-0.00531,"close":98.45}
{"ticker":"TDY","date":"2015-01-14","pret":-0.02101,"close":97.6}
{"ticker":"TDY","date":"2015-01-15","pret":-0.0072,"close":96.17}
{"ticker":"TDY","date":"2015-01-16","pret":-0.01384,"close":96.74}
{"ticker":"TDY","date":"2015-01-20","pret":0.01909,"close":97.18}
{"ticker":"TDY","date":"2015-01-21","pret":-0.00206,"close":96.79}
{"ticker":"TDY","date":"2015-01-22","pret":0.00677,"close":98.46}
{"ticker":"TDY","date":"2015-01-23","pret":0.00795,"close":99.17}
{"ticker":"TDY","date":"2015-01-26","pret":0.00617,"close":98.93}
{"ticker":"TDY","date":"2015-01-27","pret":-0.01781,"close":98.38}
{"ticker":"TDY","date":"2015-01-28","pret":0.01922,"close":96.98}
{"ticker":"TDY","date":"2015-01-29","pret":-0.01952,"close":97.32}
{"ticker":"TDY","date":"2015-01-30","pret":-0.01167,"close":95.04}
{"ticker":"TDY","date":"2015-02-02","pret":-0.01192,"close":94.68}
{"ticker":"TDY","date":"2015-02-03","pret":0.00848,"close":98.65}
{"ticker":"TDY","date":"2015-02-04","pret":0.02135,"close":97.63}
{"ticker":"TDY","date":"2015-02-05","pret":-0.00061,"close":98.42}
{"ticker":"TDY","date":"2015-02-06","pret":0.00814,"close":99.21}
{"ticker":"TDY","date":"2015-02-09","pret":0.00243,"close":97.66}
{"ticker":"TDY","date":"2015-02-10","pret":-0.00628,"close":97.68}
{"ticker":"TDY","date":"2015-02-11","pret":0.00456,"close":99.97}
{"ticker":"TDY","date":"2015-02-12","pret":0.02074,"close":99.8}
{"ticker":"TDY","date":"2015-02-13","pret":-0.00896,"close":100.91}
{"ticker":"TDY","date":"2015-02-17","pret":0.00718,"close":100.8}
{"ticker":"TDY","date":"2015-02-18","pret":0.00208,"close":100.15}
{"ticker":"TDY","date":"2015-02-19","pret":-0.01056,"close":100.4}
{"ticker":"TDY","date":"2015-02-20","pret":0.00649,"close":101.83}
{"ticker":"TDY","date":"2015-02-23","pret":0.00921,"close":102.14}
{"ticker":"TDY","date":"2015-02-24","pret":0.00707,"close":102.99}
{"ticker":"TDY","date":"2015-02-25","pret":0.00664,"close":101.36}
{"ticker":"TDY","date":"2015-02-26","pret":-0.01588,"close":101.13}
{"ticker":"TDY","date":"2015-02-27","pret":-0.00079,"close":100.83}
{"ticker":"TDY","date":"2015-03-02","pret":-0.00198,"close":101.51}
{"ticker":"TDY","date":"2015-03-03","pret":0.00089,"close":100.78}
{"ticker":"TDY","date":"2015-03-04","pret":-0.00995,"close":100.54}
{"ticker":"TDY","date":"2015-03-05","pret":0.00767,"close":99.89}
{"ticker":"TDY","date":"2015-03-06","pret":-0.01318,"close":99.74}
{"ticker":"TDY","date":"2015-03-09","pret":0.00562,"close":101.16}
{"ticker":"TDY","date":"2015-03-10","pret":0.0016,"close":99.53}
{"ticker":"TDY","date":"2015-03-11","pret":-0.0054,"close":99.33}
{"ticker":"TDY","date":"2015-03-12","pret":0.0018,"close":100.55}
{"ticker":"TDY","date":"2015-03-13","pret":0.00917,"close":99.04}
{"ticker":"TDY","date":"2015-03-16","pret":-0.01339,"close":100.95}
{"ticker":"TDY","date":"2015-03-17","pret":0.01428,"close":100.42}
{"ticker":"TDY","date":"2015-03-18","pret":-0.00597,"close":101.63}
{"ticker":"TDY","date":"2015-03-19","pret":0.01022,"close":102.62}
{"ticker":"TDY","date":"2015-03-20","pret":0.02111,"close":104.23}
{"ticker":"TDY","date":"2015-03-23","pret":0.00559,"close":104.16}
{"ticker":"TDY","date":"2015-03-24","pret":0.0024,"close":105.01}
{"ticker":"TDY","date":"2015-03-25","pret":0.00717,"close":104}
{"ticker":"TDY","date":"2015-03-26","pret":-0.00957,"close":104.52}
{"ticker":"TDY","date":"2015-03-27","pret":0.00278,"close":105.7}
{"ticker":"TDY","date":"2015-03-30","pret":0.01626,"close":107.37}
{"ticker":"TDY","date":"2015-03-31","pret":0.00883,"close":106.73}
{"ticker":"TDY","date":"2015-04-01","pret":-0.00694,"close":106.69}
{"ticker":"TDY","date":"2015-04-02","pret":0.0075,"close":106.88}
{"ticker":"TDY","date":"2015-04-06","pret":-0.00515,"close":107.98}
{"ticker":"TDY","date":"2015-04-07","pret":0.01362,"close":107.93}
{"ticker":"TDY","date":"2015-04-08","pret":-0.00046,"close":108.3}
{"ticker":"TDY","date":"2015-04-09","pret":0.00241,"close":108.75}
{"ticker":"TDY","date":"2015-04-10","pret":0.00811,"close":108.52}
{"ticker":"TDY","date":"2015-04-13","pret":-0.00239,"close":108.53}
{"ticker":"TDY","date":"2015-04-14","pret":-0.0023,"close":108.98}
{"ticker":"TDY","date":"2015-04-15","pret":0.00652,"close":109.39}
{"ticker":"TDY","date":"2015-04-16","pret":-0.00046,"close":108.77}
{"ticker":"TDY","date":"2015-04-17","pret":-0.00976,"close":107.27}
{"ticker":"TDY","date":"2015-04-20","pret":-0.00093,"close":108.78}
{"ticker":"TDY","date":"2015-04-21","pret":0.01334,"close":109.21}
{"ticker":"TDY","date":"2015-04-22","pret":-0.00348,"close":109.69}
{"ticker":"TDY","date":"2015-04-23","pret":0.00119,"close":109.15}
{"ticker":"TDY","date":"2015-04-24","pret":-0.00028,"close":108.39}
{"ticker":"TDY","date":"2015-04-27","pret":-0.0057,"close":108.59}
{"ticker":"TDY","date":"2015-04-28","pret":0.00046,"close":108.24}
{"ticker":"TDY","date":"2015-04-29","pret":-0.00434,"close":108.22}
{"ticker":"TDY","date":"2015-04-30","pret":-0.02273,"close":104.97}
{"ticker":"TDY","date":"2015-05-01","pret":-0.00693,"close":102.39}
{"ticker":"TDY","date":"2015-05-04","pret":-0.02547,"close":102.5}
{"ticker":"TDY","date":"2015-05-05","pret":0.00176,"close":101.61}
{"ticker":"TDY","date":"2015-05-06","pret":-0.00833,"close":101.9}
{"ticker":"TDY","date":"2015-05-07","pret":0.00118,"close":101.59}
{"ticker":"TDY","date":"2015-05-08","pret":0.00939,"close":102.9}
{"ticker":"TDY","date":"2015-05-11","pret":-0.00166,"close":102.61}
{"ticker":"TDY","date":"2015-05-12","pret":-0.00352,"close":103.21}
{"ticker":"TDY","date":"2015-05-13","pret":0.01003,"close":103.49}
{"ticker":"TDY","date":"2015-05-14","pret":0.00743,"close":105.08}
{"ticker":"TDY","date":"2015-05-15","pret":0.01252,"close":104.8}
{"ticker":"TDY","date":"2015-05-18","pret":-0.00715,"close":104.76}
{"ticker":"TDY","date":"2015-05-19","pret":0.0042,"close":104.03}
{"ticker":"TDY","date":"2015-05-20","pret":-0.00592,"close":104.47}
{"ticker":"TDY","date":"2015-05-21","pret":-0.00134,"close":104.21}
{"ticker":"TDY","date":"2015-05-22","pret":0.00058,"close":103.14}
{"ticker":"TDY","date":"2015-05-26","pret":-0.01673,"close":101.98}
{"ticker":"TDY","date":"2015-05-27","pret":-0.00058,"close":102.74}
{"ticker":"TDY","date":"2015-05-28","pret":-0.00293,"close":102.39}
{"ticker":"TDY","date":"2015-05-29","pret":-0.00039,"close":101.33}
{"ticker":"TDY","date":"2015-06-01","pret":-0.00373,"close":101.92}
{"ticker":"TDY","date":"2015-06-02","pret":-0.00601,"close":102.33}
{"ticker":"TDY","date":"2015-06-03","pret":0.01228,"close":103.53}
{"ticker":"TDY","date":"2015-06-04","pret":0.00477,"close":101.48}
{"ticker":"TDY","date":"2015-06-05","pret":-0.01143,"close":103.03}
{"ticker":"TDY","date":"2015-06-08","pret":0.01036,"close":103.5}
{"ticker":"TDY","date":"2015-06-09","pret":0.00823,"close":103.88}
{"ticker":"TDY","date":"2015-06-10","pret":0.00616,"close":105.19}
{"ticker":"TDY","date":"2015-06-11","pret":0.0084,"close":106.7}
{"ticker":"TDY","date":"2015-06-12","pret":0.01181,"close":106.04}
{"ticker":"TDY","date":"2015-06-15","pret":-0.00878,"close":105.55}
{"ticker":"TDY","date":"2015-06-16","pret":-0.00266,"close":106.38}
{"ticker":"TDY","date":"2015-06-17","pret":0.01284,"close":106.22}
{"ticker":"TDY","date":"2015-06-18","pret":-0.00009,"close":107.77}
{"ticker":"TDY","date":"2015-06-19","pret":0.01212,"close":107.27}
{"ticker":"TDY","date":"2015-06-22","pret":-0.00074,"close":107.5}
{"ticker":"TDY","date":"2015-06-23","pret":-0.00269,"close":107.46}
{"ticker":"TDY","date":"2015-06-24","pret":-0.00065,"close":107.03}
{"ticker":"TDY","date":"2015-06-25","pret":-0.00102,"close":107.15}
{"ticker":"TDY","date":"2015-06-26","pret":0.00093,"close":107.18}
{"ticker":"TDY","date":"2015-06-29","pret":-0.00851,"close":105.99}
{"ticker":"TDY","date":"2015-06-30","pret":0.0015,"close":105.51}
{"ticker":"TDY","date":"2015-07-01","pret":-0.00291,"close":106.55}
{"ticker":"TDY","date":"2015-07-02","pret":0.00534,"close":107}
{"ticker":"TDY","date":"2015-07-06","pret":-0.00506,"close":107.74}
{"ticker":"TDY","date":"2015-07-07","pret":0.01511,"close":106.85}
{"ticker":"TDY","date":"2015-07-08","pret":-0.02134,"close":106.16}
{"ticker":"TDY","date":"2015-07-09","pret":0.01222,"close":106.77}
{"ticker":"TDY","date":"2015-07-10","pret":0.00874,"close":108.05}
{"ticker":"TDY","date":"2015-07-13","pret":0.00803,"close":109.66}
{"ticker":"TDY","date":"2015-07-14","pret":0.0106,"close":111.48}
{"ticker":"TDY","date":"2015-07-15","pret":0.0148,"close":110.34}
{"ticker":"TDY","date":"2015-07-16","pret":-0.0044,"close":110.5}
{"ticker":"TDY","date":"2015-07-17","pret":-0.00895,"close":109.67}
{"ticker":"TDY","date":"2015-07-20","pret":-0.00036,"close":108.55}
{"ticker":"TDY","date":"2015-07-21","pret":-0.02027,"close":105.43}
{"ticker":"TDY","date":"2015-07-22","pret":-0.0302,"close":104.72}
{"ticker":"TDY","date":"2015-07-23","pret":0.00238,"close":105.77}
{"ticker":"TDY","date":"2015-07-24","pret":0.00437,"close":104.21}
{"ticker":"TDY","date":"2015-07-27","pret":-0.01645,"close":102.67}
{"ticker":"TDY","date":"2015-07-28","pret":-0.00687,"close":103.67}
{"ticker":"TDY","date":"2015-07-29","pret":0.00668,"close":104.99}
{"ticker":"TDY","date":"2015-07-30","pret":0.00308,"close":103.7}
{"ticker":"TDY","date":"2015-07-31","pret":0.00163,"close":103.67}
{"ticker":"TDY","date":"2015-08-03","pret":-0.00665,"close":102.63}
{"ticker":"TDY","date":"2015-08-04","pret":-0.01088,"close":102.9}
{"ticker":"TDY","date":"2015-08-05","pret":0.01175,"close":103.74}
{"ticker":"TDY","date":"2015-08-06","pret":0.00347,"close":103.43}
{"ticker":"TDY","date":"2015-08-07","pret":-0.01103,"close":103.3}
{"ticker":"TDY","date":"2015-08-10","pret":0.01458,"close":105.6}
{"ticker":"TDY","date":"2015-08-11","pret":0.00278,"close":104.04}
{"ticker":"TDY","date":"2015-08-12","pret":-0.01202,"close":103.08}
{"ticker":"TDY","date":"2015-08-13","pret":-0.00213,"close":102.95}
{"ticker":"TDY","date":"2015-08-14","pret":-0.0035,"close":104.25}
{"ticker":"TDY","date":"2015-08-17","pret":0.01026,"close":105.06}
{"ticker":"TDY","date":"2015-08-18","pret":0.00816,"close":104.54}
{"ticker":"TDY","date":"2015-08-19","pret":-0.00902,"close":103.86}
{"ticker":"TDY","date":"2015-08-20","pret":-0.00794,"close":101.04}
{"ticker":"TDY","date":"2015-08-21","pret":-0.03501,"close":99.35}
{"ticker":"TDY","date":"2015-08-24","pret":-0.02455,"close":95.41}
{"ticker":"TDY","date":"2015-08-25","pret":0.01413,"close":94.2}
{"ticker":"TDY","date":"2015-08-26","pret":-0.02544,"close":96.32}
{"ticker":"TDY","date":"2015-08-27","pret":0.01306,"close":98.91}
{"ticker":"TDY","date":"2015-08-28","pret":0.0134,"close":98.61}
{"ticker":"TDY","date":"2015-08-31","pret":-0.00214,"close":97.91}
{"ticker":"TDY","date":"2015-09-01","pret":-0.01653,"close":94.36}
{"ticker":"TDY","date":"2015-09-02","pret":-0.01365,"close":95.55}
{"ticker":"TDY","date":"2015-09-03","pret":0.00367,"close":95.81}
{"ticker":"TDY","date":"2015-09-04","pret":-0.01019,"close":95.75}
{"ticker":"TDY","date":"2015-09-08","pret":0.02493,"close":98.57}
{"ticker":"TDY","date":"2015-09-09","pret":0.02211,"close":97.7}
{"ticker":"TDY","date":"2015-09-10","pret":-0.018,"close":97.78}
{"ticker":"TDY","date":"2015-09-11","pret":-0.00082,"close":98.02}
{"ticker":"TDY","date":"2015-09-14","pret":0.00256,"close":96.28}
{"ticker":"TDY","date":"2015-09-15","pret":-0.01268,"close":97.23}
{"ticker":"TDY","date":"2015-09-16","pret":0.0062,"close":97.46}
{"ticker":"TDY","date":"2015-09-17","pret":0.00596,"close":96.31}
{"ticker":"TDY","date":"2015-09-18","pret":-0.02448,"close":93.72}
{"ticker":"TDY","date":"2015-09-21","pret":-0.01151,"close":94.35}
{"ticker":"TDY","date":"2015-09-22","pret":-0.011,"close":93.35}
{"ticker":"TDY","date":"2015-09-23","pret":0.00471,"close":92.64}
{"ticker":"TDY","date":"2015-09-24","pret":-0.0153,"close":92.14}
{"ticker":"TDY","date":"2015-09-25","pret":0.00422,"close":91.88}
{"ticker":"TDY","date":"2015-09-28","pret":-0.00836,"close":90.47}
{"ticker":"TDY","date":"2015-09-29","pret":-0.01339,"close":89.86}
{"ticker":"TDY","date":"2015-09-30","pret":0.00177,"close":90.3}
{"ticker":"TDY","date":"2015-10-01","pret":-0.00542,"close":89.59}
{"ticker":"TDY","date":"2015-10-02","pret":-0.02265,"close":90.25}
{"ticker":"TDY","date":"2015-10-05","pret":-0.00204,"close":89.85}
{"ticker":"TDY","date":"2015-10-06","pret":0.0008,"close":86.41}
{"ticker":"TDY","date":"2015-10-07","pret":-0.01556,"close":86.02}
{"ticker":"TDY","date":"2015-10-08","pret":-0.00811,"close":86.55}
{"ticker":"TDY","date":"2015-10-09","pret":0.0111,"close":87.23}
{"ticker":"TDY","date":"2015-10-12","pret":0.00482,"close":87.05}
{"ticker":"TDY","date":"2015-10-13","pret":-0.00689,"close":85.39}
{"ticker":"TDY","date":"2015-10-14","pret":-0.01462,"close":83.99}
{"ticker":"TDY","date":"2015-10-15","pret":-0.01627,"close":84.37}
{"ticker":"TDY","date":"2015-10-16","pret":0.00403,"close":83.6}
{"ticker":"TDY","date":"2015-10-19","pret":-0.01599,"close":83.47}
{"ticker":"TDY","date":"2015-10-20","pret":0.00612,"close":83.76}
{"ticker":"TDY","date":"2015-10-21","pret":0.0062,"close":84.32}
{"ticker":"TDY","date":"2015-10-22","pret":0.00734,"close":86.5}
{"ticker":"TDY","date":"2015-10-23","pret":0.0263,"close":86.91}
{"ticker":"TDY","date":"2015-10-26","pret":-0.0046,"close":85.89}
{"ticker":"TDY","date":"2015-10-27","pret":-0.01184,"close":86.35}
{"ticker":"TDY","date":"2015-10-28","pret":0.01045,"close":88.64}
{"ticker":"TDY","date":"2015-10-29","pret":0.01877,"close":89.03}
{"ticker":"TDY","date":"2015-10-30","pret":0.00948,"close":89.23}
{"ticker":"TDY","date":"2015-11-02","pret":0.00101,"close":89.79}
{"ticker":"TDY","date":"2015-11-03","pret":0.00537,"close":91.39}
{"ticker":"TDY","date":"2015-11-04","pret":0.0298,"close":91}
{"ticker":"TDY","date":"2015-11-05","pret":-0.01408,"close":91.08}
{"ticker":"TDY","date":"2015-11-06","pret":0.00154,"close":91.86}
{"ticker":"TDY","date":"2015-11-09","pret":0.0046,"close":90.8}
{"ticker":"TDY","date":"2015-11-10","pret":-0.01032,"close":90.77}
{"ticker":"TDY","date":"2015-11-11","pret":0.00198,"close":89.15}
{"ticker":"TDY","date":"2015-11-12","pret":-0.02678,"close":87.17}
{"ticker":"TDY","date":"2015-11-13","pret":-0.02057,"close":86.66}
{"ticker":"TDY","date":"2015-11-16","pret":0.00046,"close":88.23}
{"ticker":"TDY","date":"2015-11-17","pret":0.01898,"close":88.18}
{"ticker":"TDY","date":"2015-11-18","pret":0.00328,"close":89.05}
{"ticker":"TDY","date":"2015-11-19","pret":0.00574,"close":90.64}
{"ticker":"TDY","date":"2015-11-20","pret":0.02242,"close":91.84}
{"ticker":"TDY","date":"2015-11-23","pret":0.00624,"close":92.09}
{"ticker":"TDY","date":"2015-11-24","pret":-0.00306,"close":92.95}
{"ticker":"TDY","date":"2015-11-25","pret":0.01756,"close":93}
{"ticker":"TDY","date":"2015-11-26"}
{"ticker":"TDY","date":"2015-11-27","pret":0.00064,"close":92.58}
{"ticker":"TDY","date":"2015-11-30","pret":-0.00452,"close":92.51}
{"ticker":"TDY","date":"2015-12-01","pret":0.00032,"close":93.23}
{"ticker":"TDY","date":"2015-12-02","pret":0.00345,"close":92.45}
{"ticker":"TDY","date":"2015-12-03","pret":-0.00301,"close":90.86}
{"ticker":"TDY","date":"2015-12-04","pret":-0.01993,"close":92.11}
{"ticker":"TDY","date":"2015-12-07","pret":0.01279,"close":91.32}
{"ticker":"TDY","date":"2015-12-08","pret":-0.01885,"close":89.18}
{"ticker":"TDY","date":"2015-12-09","pret":-0.01719,"close":87.35}
{"ticker":"TDY","date":"2015-12-10","pret":-0.01451,"close":88.04}
{"ticker":"TDY","date":"2015-12-11","pret":-0.0086,"close":86.84}
{"ticker":"TDY","date":"2015-12-14","pret":0.00242,"close":86.68}
{"ticker":"TDY","date":"2015-12-15","pret":0.00367,"close":87.83}
{"ticker":"TDY","date":"2015-12-16","pret":0.01478,"close":89.47}
{"ticker":"TDY","date":"2015-12-17"}
{"ticker":"TDY","date":"2015-12-18","pret":-0.01032,"close":87.04}
{"ticker":"TDY","date":"2015-12-21","pret":-0.00251,"close":87.99}
{"ticker":"TDY","date":"2015-12-22","pret":0.00887,"close":89.18}
{"ticker":"TDY","date":"2015-12-23","pret":0.01596,"close":89.53}
{"ticker":"TDY","date":"2015-12-24","pret":-0.00918,"close":87.95}
{"ticker":"TDY","date":"2015-12-28","pret":-0.01052,"close":89.14}
{"ticker":"TDY","date":"2015-12-29","pret":0.01736,"close":89.74}
{"ticker":"TDY","date":"2015-12-30","pret":-0.0019,"close":89.23}
{"ticker":"TDY","date":"2015-12-31","pret":-0.00426,"close":88.7}
{"ticker":"TDY","date":"2016-01-04","pret":-0.01941,"close":87.62}
{"ticker":"TDY","date":"2016-01-05","pret":0.00742,"close":87.52}
{"ticker":"TE","date":"2015-01-02","pret":-0.01353,"close":20.6}
{"ticker":"TE","date":"2015-01-05","pret":0,"close":20.26}
{"ticker":"TE","date":"2015-01-06","pret":-0.01323,"close":20.14}
{"ticker":"TE","date":"2015-01-07","pret":-0.00148,"close":20.57}
{"ticker":"TE","date":"2015-01-08","pret":0.02101,"close":20.67}
{"ticker":"TE","date":"2015-01-09","pret":-0.00048,"close":20.37}
{"ticker":"TE","date":"2015-01-12","pret":-0.01315,"close":20.4}
{"ticker":"TE","date":"2015-01-13","pret":0.00635,"close":20.57}
{"ticker":"TE","date":"2015-01-14","pret":-0.00733,"close":20.87}
{"ticker":"TE","date":"2015-01-15","pret":0.02567,"close":20.92}
{"ticker":"TE","date":"2015-01-16","pret":0.00096,"close":21.14}
{"ticker":"TE","date":"2015-01-20","pret":0.01282,"close":21.25}
{"ticker":"TE","date":"2015-01-21","pret":0.00047,"close":21.42}
{"ticker":"TE","date":"2015-01-22","pret":0.01265,"close":21.55}
{"ticker":"TE","date":"2015-01-23","pret":0.00232,"close":21.65}
{"ticker":"TE","date":"2015-01-26","pret":0.0074,"close":21.72}
{"ticker":"TE","date":"2015-01-27","pret":-0.00138,"close":21.68}
{"ticker":"TE","date":"2015-01-28","pret":0.00092,"close":21.62}
{"ticker":"TE","date":"2015-01-29","pret":-0.00138,"close":21.98}
{"ticker":"TE","date":"2015-01-30","pret":0.01331,"close":21.33}
{"ticker":"TE","date":"2015-02-02","pret":-0.02586,"close":21.61}
{"ticker":"TE","date":"2015-02-03","pret":0.00977,"close":21.68}
{"ticker":"TE","date":"2015-02-04","pret":-0.00185,"close":21.49}
{"ticker":"TE","date":"2015-02-05","pret":0.00509,"close":21.78}
{"ticker":"TE","date":"2015-02-06","pret":0.00138,"close":21.07}
{"ticker":"TE","date":"2015-02-09","pret":-0.05594,"close":20.44}
{"ticker":"TE","date":"2015-02-10","pret":0.0068,"close":20.79}
{"ticker":"TE","date":"2015-02-11","pret":-0.00534,"close":20.05}
{"ticker":"TE","date":"2015-02-12","pret":-0.02365,"close":19.91}
{"ticker":"TE","date":"2015-02-13","pret":-0.01052,"close":19.59}
{"ticker":"TE","date":"2015-02-17","pret":-0.01574,"close":19.52}
{"ticker":"TE","date":"2015-02-18","pret":-0.00205,"close":20.05}
{"ticker":"TE","date":"2015-02-19","pret":0.02732,"close":19.94}
{"ticker":"TE","date":"2015-02-20","pret":-0.005,"close":19.99}
{"ticker":"TE","date":"2015-02-23","pret":0.0015,"close":20.12}
{"ticker":"TE","date":"2015-02-24","pret":0.00649,"close":20.28}
{"ticker":"TE","date":"2015-02-25","pret":0.00891,"close":19.81}
{"ticker":"TE","date":"2015-02-26","pret":-0.02244,"close":19.62}
{"ticker":"TE","date":"2015-02-27","pret":-0.01065,"close":19.63}
{"ticker":"TE","date":"2015-03-02","pret":-0.00409,"close":19.13}
{"ticker":"TE","date":"2015-03-03","pret":-0.02173,"close":19.28}
{"ticker":"TE","date":"2015-03-04","pret":0.0047,"close":19.23}
{"ticker":"TE","date":"2015-03-05","pret":0.00104,"close":19.27}
{"ticker":"TE","date":"2015-03-06","pret":-0.01151,"close":18.8}
{"ticker":"TE","date":"2015-03-09","pret":-0.01111,"close":18.96}
{"ticker":"TE","date":"2015-03-10","pret":0.00478,"close":18.91}
{"ticker":"TE","date":"2015-03-11","pret":0.00317,"close":18.63}
{"ticker":"TE","date":"2015-03-12","pret":-0.01168,"close":19.09}
{"ticker":"TE","date":"2015-03-13","pret":0.02008,"close":18.8}
{"ticker":"TE","date":"2015-03-16","pret":-0.01158,"close":19.11}
{"ticker":"TE","date":"2015-03-17","pret":0.00948,"close":19.05}
{"ticker":"TE","date":"2015-03-18","pret":-0.00157,"close":19.59}
{"ticker":"TE","date":"2015-03-19","pret":0.02438,"close":19.51}
{"ticker":"TE","date":"2015-03-20","pret":0.00358,"close":19.91}
{"ticker":"TE","date":"2015-03-23","pret":0.01671,"close":20.03}
{"ticker":"TE","date":"2015-03-24","pret":0.001,"close":19.59}
{"ticker":"TE","date":"2015-03-25","pret":-0.01466,"close":19.42}
{"ticker":"TE","date":"2015-03-26","pret":-0.01281,"close":19.19}
{"ticker":"TE","date":"2015-03-27","pret":-0.00881,"close":19.22}
{"ticker":"TE","date":"2015-03-30","pret":0.0026,"close":19.52}
{"ticker":"TE","date":"2015-03-31","pret":0.0093,"close":19.4}
{"ticker":"TE","date":"2015-04-01","pret":-0.0036,"close":19.54}
{"ticker":"TE","date":"2015-04-02","pret":0.00924,"close":19.64}
{"ticker":"TE","date":"2015-04-06","pret":0.0051,"close":19.78}
{"ticker":"TE","date":"2015-04-07","pret":0.00608,"close":19.48}
{"ticker":"TE","date":"2015-04-08","pret":-0.01374,"close":19.45}
{"ticker":"TE","date":"2015-04-09","pret":-0.00462,"close":19.41}
{"ticker":"TE","date":"2015-04-10","pret":0.00154,"close":19.62}
{"ticker":"TE","date":"2015-04-13","pret":0.0087,"close":19.46}
{"ticker":"TE","date":"2015-04-14","pret":-0.00819,"close":19.54}
{"ticker":"TE","date":"2015-04-15","pret":0.00717,"close":19.53}
{"ticker":"TE","date":"2015-04-16","pret":-0.00563,"close":19.4}
{"ticker":"TE","date":"2015-04-17","pret":-0.00876,"close":19.33}
{"ticker":"TE","date":"2015-04-20","pret":0.00465,"close":19.62}
{"ticker":"TE","date":"2015-04-21","pret":0.01381,"close":19.4}
{"ticker":"TE","date":"2015-04-22","pret":-0.01022,"close":19.4}
{"ticker":"TE","date":"2015-04-23","pret":-0.00412,"close":19.55}
{"ticker":"TE","date":"2015-04-24","pret":0.00719,"close":19.66}
{"ticker":"TE","date":"2015-04-27","pret":0.00968,"close":19.34}
{"ticker":"TE","date":"2015-04-28","pret":-0.02255,"close":19.54}
{"ticker":"TE","date":"2015-04-29","pret":0.00569,"close":19.2}
{"ticker":"TE","date":"2015-04-30","pret":-0.01349,"close":18.95}
{"ticker":"TE","date":"2015-05-01","pret":-0.00945,"close":19.01}
{"ticker":"TE","date":"2015-05-04","pret":0.00316,"close":19.15}
{"ticker":"TE","date":"2015-05-05","pret":0.0042,"close":18.76}
{"ticker":"TE","date":"2015-05-06","pret":-0.01743,"close":18.56}
{"ticker":"TE","date":"2015-05-07","pret":-0.00749,"close":18.71}
{"ticker":"TE","date":"2015-05-08","pret":0.01386,"close":18.69}
{"ticker":"TE","date":"2015-05-11","pret":-0.02194,"close":18.42}
{"ticker":"TE","date":"2015-05-12","pret":-0.0076,"close":18.35}
{"ticker":"TE","date":"2015-05-13","pret":0.00435,"close":18.22}
{"ticker":"TE","date":"2015-05-14","pret":-0.00927,"close":18.44}
{"ticker":"TE","date":"2015-05-15","pret":0.01306,"close":18.77}
{"ticker":"TE","date":"2015-05-18","pret":0.01129,"close":18.92}
{"ticker":"TE","date":"2015-05-19","pret":0.0064,"close":18.91}
{"ticker":"TE","date":"2015-05-20","pret":0.00583,"close":18.95}
{"ticker":"TE","date":"2015-05-21","pret":0.00211,"close":19.08}
{"ticker":"TE","date":"2015-05-22","pret":0.00892,"close":19.1}
{"ticker":"TE","date":"2015-05-26","pret":-0.00576,"close":18.89}
{"ticker":"TE","date":"2015-05-27","pret":-0.00633,"close":18.93}
{"ticker":"TE","date":"2015-05-28","pret":0,"close":18.9}
{"ticker":"TE","date":"2015-05-29","pret":-0.00106,"close":18.85}
{"ticker":"TE","date":"2015-06-01","pret":-0.00159,"close":18.82}
{"ticker":"TE","date":"2015-06-02","pret":-0.00585,"close":18.56}
{"ticker":"TE","date":"2015-06-03","pret":-0.0118,"close":18.25}
{"ticker":"TE","date":"2015-06-04","pret":-0.01577,"close":18.22}
{"ticker":"TE","date":"2015-06-05","pret":-0.01158,"close":17.87}
{"ticker":"TE","date":"2015-06-08","pret":-0.00891,"close":17.8}
{"ticker":"TE","date":"2015-06-09","pret":-0.00449,"close":17.79}
{"ticker":"TE","date":"2015-06-10","pret":0.0056,"close":17.87}
{"ticker":"TE","date":"2015-06-11","pret":0.0039,"close":17.97}
{"ticker":"TE","date":"2015-06-12","pret":-0.0039,"close":17.8}
{"ticker":"TE","date":"2015-06-15","pret":-0.00504,"close":17.79}
{"ticker":"TE","date":"2015-06-16","pret":-0.00281,"close":17.83}
{"ticker":"TE","date":"2015-06-17","pret":0.00394,"close":17.97}
{"ticker":"TE","date":"2015-06-18","pret":0.0095,"close":18.27}
{"ticker":"TE","date":"2015-06-19","pret":0.01708,"close":18.29}
{"ticker":"TE","date":"2015-06-22","pret":0.00273,"close":18.22}
{"ticker":"TE","date":"2015-06-23","pret":-0.00876,"close":17.97}
{"ticker":"TE","date":"2015-06-24","pret":-0.01328,"close":17.83}
{"ticker":"TE","date":"2015-06-25","pret":-0.00615,"close":17.72}
{"ticker":"TE","date":"2015-06-26","pret":-0.00731,"close":17.85}
{"ticker":"TE","date":"2015-06-29","pret":0.00619,"close":17.73}
{"ticker":"TE","date":"2015-06-30","pret":0,"close":17.66}
{"ticker":"TE","date":"2015-07-01","pret":-0.00563,"close":17.79}
{"ticker":"TE","date":"2015-07-02","pret":0.00955,"close":18.1}
{"ticker":"TE","date":"2015-07-06","pret":0.00946,"close":18.15}
{"ticker":"TE","date":"2015-07-07","pret":0.00662,"close":18.62}
{"ticker":"TE","date":"2015-07-08","pret":0.02069,"close":18.57}
{"ticker":"TE","date":"2015-07-09","pret":0.00269,"close":18.32}
{"ticker":"TE","date":"2015-07-10","pret":-0.01462,"close":18.44}
{"ticker":"TE","date":"2015-07-13","pret":0.00869,"close":18.49}
{"ticker":"TE","date":"2015-07-14","pret":-0.00108,"close":18.52}
{"ticker":"TE","date":"2015-07-15","pret":0.0027,"close":18.58}
{"ticker":"TE","date":"2015-07-16","pret":0.00162,"close":21.48}
{"ticker":"TE","date":"2015-07-17","pret":0.11826,"close":21.28}
{"ticker":"TE","date":"2015-07-20","pret":0.01709,"close":21.49}
{"ticker":"TE","date":"2015-07-21","pret":0.00937,"close":21.16}
{"ticker":"TE","date":"2015-07-22","pret":-0.01408,"close":21.27}
{"ticker":"TE","date":"2015-07-23","pret":0.00236,"close":21.32}
{"ticker":"TE","date":"2015-07-24","pret":0.00236,"close":21.18}
{"ticker":"TE","date":"2015-07-27","pret":-0.0033,"close":21.36}
{"ticker":"TE","date":"2015-07-28","pret":0.00753,"close":21.56}
{"ticker":"TE","date":"2015-07-29","pret":0.00793,"close":21.67}
{"ticker":"TE","date":"2015-07-30","pret":0.00649,"close":21.74}
{"ticker":"TE","date":"2015-07-31","pret":0.00599,"close":22.12}
{"ticker":"TE","date":"2015-08-03","pret":0.01684,"close":21.94}
{"ticker":"TE","date":"2015-08-04","pret":-0.01089,"close":21.77}
{"ticker":"TE","date":"2015-08-05","pret":-0.00228,"close":21.85}
{"ticker":"TE","date":"2015-08-06","pret":-0.00046,"close":21.93}
{"ticker":"TE","date":"2015-08-07","pret":0.00183,"close":22.14}
{"ticker":"TE","date":"2015-08-10","pret":0.01181,"close":21.97}
{"ticker":"TE","date":"2015-08-11","pret":-0.0077,"close":21.99}
{"ticker":"TE","date":"2015-08-12","pret":-0.01236,"close":22.12}
{"ticker":"TE","date":"2015-08-13","pret":0.01509,"close":22.26}
{"ticker":"TE","date":"2015-08-14","pret":0.00678,"close":22.38}
{"ticker":"TE","date":"2015-08-17","pret":0.00853,"close":22.14}
{"ticker":"TE","date":"2015-08-18","pret":-0.01395,"close":22}
{"ticker":"TE","date":"2015-08-19","pret":-0.00682,"close":21.91}
{"ticker":"TE","date":"2015-08-20","pret":-0.00779,"close":21.66}
{"ticker":"TE","date":"2015-08-21","pret":-0.0097,"close":21.68}
{"ticker":"TE","date":"2015-08-24","pret":-0.03064,"close":20.94}
{"ticker":"TE","date":"2015-08-25","pret":0.01897,"close":20.79}
{"ticker":"TE","date":"2015-08-26","pret":-0.01039,"close":21.05}
{"ticker":"TE","date":"2015-08-27","pret":0.00379,"close":21.27}
{"ticker":"TE","date":"2015-08-28","pret":0.00613,"close":21.23}
{"ticker":"TE","date":"2015-08-31","pret":-0.00518,"close":21.07}
{"ticker":"TE","date":"2015-09-01","pret":-0.02584,"close":20.82}
{"ticker":"TE","date":"2015-09-02","pret":0.01587,"close":20.87}
{"ticker":"TE","date":"2015-09-03","pret":-0.00334,"close":21.06}
{"ticker":"TE","date":"2015-09-04","pret":-0.00144,"close":21.07}
{"ticker":"TE","date":"2015-09-08","pret":0.21021,"close":26.34}
{"ticker":"TE","date":"2015-09-09","pret":0.01657,"close":26.49}
{"ticker":"TE","date":"2015-09-10","pret":0.00913,"close":26.61}
{"ticker":"TE","date":"2015-09-11","pret":0.0034,"close":26.7}
{"ticker":"TE","date":"2015-09-14","pret":0.00489,"close":26.76}
{"ticker":"TE","date":"2015-09-15","pret":0.00262,"close":26.67}
{"ticker":"TE","date":"2015-09-16","pret":-0.00187,"close":26.7}
{"ticker":"TE","date":"2015-09-17","pret":-0.00113,"close":26.72}
{"ticker":"TE","date":"2015-09-18","pret":0,"close":26.6}
{"ticker":"TE","date":"2015-09-21","pret":0,"close":26.72}
{"ticker":"TE","date":"2015-09-22","pret":0,"close":26.63}
{"ticker":"TE","date":"2015-09-23","pret":0.00038,"close":26.61}
{"ticker":"TE","date":"2015-09-24","pret":-0.00338,"close":26.68}
{"ticker":"TE","date":"2015-09-25","pret":0.00526,"close":26.49}
{"ticker":"TE","date":"2015-09-28","pret":-0.00752,"close":26.35}
{"ticker":"TE","date":"2015-09-29","pret":-0.00492,"close":26.25}
{"ticker":"TE","date":"2015-09-30","pret":-0.0038,"close":26.26}
{"ticker":"TE","date":"2015-10-01","pret":0.00228,"close":26.31}
{"ticker":"TE","date":"2015-10-02","pret":0.0019,"close":26.55}
{"ticker":"TE","date":"2015-10-05","pret":0.01356,"close":26.66}
{"ticker":"TE","date":"2015-10-06","pret":-0.0045,"close":26.57}
{"ticker":"TE","date":"2015-10-07","pret":0,"close":26.73}
{"ticker":"TE","date":"2015-10-08","pret":0.00375,"close":26.78}
{"ticker":"TE","date":"2015-10-09","pret":0.00224,"close":26.41}
{"ticker":"TE","date":"2015-10-12","pret":-0.00863,"close":26.71}
{"ticker":"TE","date":"2015-10-13","pret":0.00489,"close":26.72}
{"ticker":"TE","date":"2015-10-14","pret":0.00262,"close":26.79}
{"ticker":"TE","date":"2015-10-15","pret":0.00224,"close":26.87}
{"ticker":"TE","date":"2015-10-16","pret":0.00596,"close":26.94}
{"ticker":"TE","date":"2015-10-19","pret":-0.00409,"close":26.97}
{"ticker":"TE","date":"2015-10-20","pret":0.00335,"close":27.05}
{"ticker":"TE","date":"2015-10-21","pret":0.00518,"close":27.01}
{"ticker":"TE","date":"2015-10-22","pret":-0.00074,"close":27.09}
{"ticker":"TE","date":"2015-10-23","pret":0.00037,"close":27.07}
{"ticker":"TE","date":"2015-10-26","pret":0.00037,"close":27.09}
{"ticker":"TE","date":"2015-10-27","pret":-0.00074,"close":27.16}
{"ticker":"TE","date":"2015-10-28","pret":0.00295,"close":27.22}
{"ticker":"TE","date":"2015-10-29","pret":0.00074,"close":27.11}
{"ticker":"TE","date":"2015-10-30","pret":-0.00074,"close":27}
{"ticker":"TE","date":"2015-11-02","pret":-0.0048,"close":27.05}
{"ticker":"TE","date":"2015-11-03","pret":0.00074,"close":27.02}
{"ticker":"TE","date":"2015-11-04","pret":-0.00074,"close":27.06}
{"ticker":"TE","date":"2015-11-05","pret":0,"close":27.09}
{"ticker":"TE","date":"2015-11-06","pret":0.00111,"close":26.96}
{"ticker":"TE","date":"2015-11-09","pret":-0.00296,"close":26.89}
{"ticker":"TE","date":"2015-11-10","pret":-0.00334,"close":26.67}
{"ticker":"TE","date":"2015-11-11","pret":-0.00598,"close":26.63}
{"ticker":"TE","date":"2015-11-12","pret":-0.00375,"close":26.45}
{"ticker":"TE","date":"2015-11-13","pret":-0.00566,"close":26.44}
{"ticker":"TE","date":"2015-11-16","pret":-0.00114,"close":26.5}
{"ticker":"TE","date":"2015-11-17","pret":0.00189,"close":26.32}
{"ticker":"TE","date":"2015-11-18","pret":-0.0053,"close":26.35}
{"ticker":"TE","date":"2015-11-19","pret":0.00152,"close":26.4}
{"ticker":"TE","date":"2015-11-20","pret":0.00378,"close":26.32}
{"ticker":"TE","date":"2015-11-23","pret":-0.0053,"close":26.28}
{"ticker":"TE","date":"2015-11-24","pret":-0.00304,"close":26.32}
{"ticker":"TE","date":"2015-11-25","pret":0.00038,"close":26.29}
{"ticker":"TE","date":"2015-11-26"}
{"ticker":"TE","date":"2015-11-27","pret":0.00152,"close":26.3}
{"ticker":"TE","date":"2015-11-30","pret":0.00114,"close":26.32}
{"ticker":"TE","date":"2015-12-01","pret":0.00076,"close":26.39}
{"ticker":"TE","date":"2015-12-02","pret":0.00038,"close":26.27}
{"ticker":"TE","date":"2015-12-03","pret":-0.00342,"close":26.29}
{"ticker":"TE","date":"2015-12-04","pret":0.00114,"close":26.55}
{"ticker":"TE","date":"2015-12-07","pret":0.00946,"close":26.81}
{"ticker":"TE","date":"2015-12-08","pret":0.00601,"close":26.63}
{"ticker":"TE","date":"2015-12-09","pret":-0.00413,"close":26.7}
{"ticker":"TE","date":"2015-12-10","pret":0.00113,"close":26.74}
{"ticker":"TE","date":"2015-12-11","pret":-0.00075,"close":26.66}
{"ticker":"TE","date":"2015-12-14","pret":0.0015,"close":26.62}
{"ticker":"TE","date":"2015-12-15","pret":0.00374,"close":26.81}
{"ticker":"TE","date":"2015-12-16","pret":0.00299,"close":26.87}
{"ticker":"TE","date":"2015-12-17"}
{"ticker":"TE","date":"2015-12-18","pret":-0.00186,"close":26.42}
{"ticker":"TE","date":"2015-12-21","pret":-0.01202,"close":26.39}
{"ticker":"TE","date":"2015-12-22","pret":-0.00265,"close":26.52}
{"ticker":"TE","date":"2015-12-23","pret":0.00567,"close":26.71}
{"ticker":"TE","date":"2015-12-24","pret":0.00451,"close":26.72}
{"ticker":"TE","date":"2015-12-28","pret":-0.00075,"close":26.65}
{"ticker":"TE","date":"2015-12-29","pret":0.00075,"close":26.77}
{"ticker":"TE","date":"2015-12-30","pret":0.00187,"close":26.82}
{"ticker":"TE","date":"2015-12-31","pret":0.0015,"close":26.65}
{"ticker":"TE","date":"2016-01-04","pret":-0.00713,"close":26.81}
{"ticker":"TE","date":"2016-01-05","pret":0.009,"close":26.99}
{"ticker":"TECD","date":"2015-01-02","pret":0.00126,"close":62.2}
{"ticker":"TECD","date":"2015-01-05","pret":-0.03305,"close":60.39}
{"ticker":"TECD","date":"2015-01-06","pret":-0.02166,"close":58.77}
{"ticker":"TECD","date":"2015-01-07","pret":-0.01605,"close":59.09}
{"ticker":"TECD","date":"2015-01-08","pret":0.00605,"close":60.35}
{"ticker":"TECD","date":"2015-01-09","pret":0.011,"close":59.48}
{"ticker":"TECD","date":"2015-01-12","pret":-0.01234,"close":58.64}
{"ticker":"TECD","date":"2015-01-13","pret":-0.00269,"close":59.69}
{"ticker":"TECD","date":"2015-01-14","pret":-0.02797,"close":57.06}
{"ticker":"TECD","date":"2015-01-15","pret":-0.01131,"close":56.03}
{"ticker":"TECD","date":"2015-01-16","pret":-0.02068,"close":57.2}
{"ticker":"TECD","date":"2015-01-20","pret":0.02644,"close":56.87}
{"ticker":"TECD","date":"2015-01-21","pret":-0.01278,"close":56.89}
{"ticker":"TECD","date":"2015-01-22","pret":0.00807,"close":58.06}
{"ticker":"TECD","date":"2015-01-23","pret":0.01509,"close":58.06}
{"ticker":"TECD","date":"2015-01-26","pret":-0.00293,"close":58.63}
{"ticker":"TECD","date":"2015-01-27","pret":-0.00763,"close":57.03}
{"ticker":"TECD","date":"2015-01-28","pret":0.00278,"close":56.49}
{"ticker":"TECD","date":"2015-01-29","pret":-0.01715,"close":57.43}
{"ticker":"TECD","date":"2015-01-30","pret":0.00809,"close":57.1}
{"ticker":"TECD","date":"2015-02-02","pret":0.00663,"close":56.33}
{"ticker":"TECD","date":"2015-02-03","pret":-0.0179,"close":58.12}
{"ticker":"TECD","date":"2015-02-04","pret":0.0205,"close":57.8}
{"ticker":"TECD","date":"2015-02-05","pret":0.00415,"close":57.44}
{"ticker":"TECD","date":"2015-02-06","pret":-0.0045,"close":58.4}
{"ticker":"TECD","date":"2015-02-09","pret":0.01104,"close":58.07}
{"ticker":"TECD","date":"2015-02-10","pret":0.00871,"close":58.4}
{"ticker":"TECD","date":"2015-02-11","pret":-0.00614,"close":58.52}
{"ticker":"TECD","date":"2015-02-12","pret":0.00767,"close":60.03}
{"ticker":"TECD","date":"2015-02-13","pret":0.02234,"close":60.41}
{"ticker":"TECD","date":"2015-02-17","pret":0.00083,"close":60.59}
{"ticker":"TECD","date":"2015-02-18","pret":0.00166,"close":60.39}
{"ticker":"TECD","date":"2015-02-19","pret":-0.00299,"close":60.84}
{"ticker":"TECD","date":"2015-02-20","pret":0.00877,"close":61.78}
{"ticker":"TECD","date":"2015-02-23","pret":0.01828,"close":61.88}
{"ticker":"TECD","date":"2015-02-24","pret":-0.00065,"close":62.67}
{"ticker":"TECD","date":"2015-02-25","pret":0.01446,"close":62.33}
{"ticker":"TECD","date":"2015-02-26","pret":-0.00416,"close":62.14}
{"ticker":"TECD","date":"2015-02-27","pret":-0.01404,"close":59.5}
{"ticker":"TECD","date":"2015-03-02","pret":-0.03589,"close":60.6}
{"ticker":"TECD","date":"2015-03-03","pret":0.01587,"close":59.91}
{"ticker":"TECD","date":"2015-03-04","pret":-0.0115,"close":59.37}
{"ticker":"TECD","date":"2015-03-05","pret":-0.00386,"close":59.26}
{"ticker":"TECD","date":"2015-03-06","pret":-0.00388,"close":57.36}
{"ticker":"TECD","date":"2015-03-09","pret":-0.03071,"close":57.45}
{"ticker":"TECD","date":"2015-03-10","pret":0.00192,"close":56.73}
{"ticker":"TECD","date":"2015-03-11","pret":-0.01225,"close":56.38}
{"ticker":"TECD","date":"2015-03-12","pret":-0.01866,"close":54.54}
{"ticker":"TECD","date":"2015-03-13","pret":-0.02838,"close":54.6}
{"ticker":"TECD","date":"2015-03-16","pret":0.03606,"close":56.59}
{"ticker":"TECD","date":"2015-03-17","pret":0.00053,"close":56.48}
{"ticker":"TECD","date":"2015-03-18","pret":0.00903,"close":57.33}
{"ticker":"TECD","date":"2015-03-19","pret":-0.02192,"close":57.4}
{"ticker":"TECD","date":"2015-03-20","pret":0.0191,"close":57.6}
{"ticker":"TECD","date":"2015-03-23","pret":0.01404,"close":59.33}
{"ticker":"TECD","date":"2015-03-24","pret":0.03107,"close":58.62}
{"ticker":"TECD","date":"2015-03-25","pret":-0.00508,"close":56.56}
{"ticker":"TECD","date":"2015-03-26","pret":-0.04357,"close":55.57}
{"ticker":"TECD","date":"2015-03-27","pret":-0.01682,"close":57.25}
{"ticker":"TECD","date":"2015-03-30","pret":0.0358,"close":59.35}
{"ticker":"TECD","date":"2015-03-31","pret":0.03069,"close":57.77}
{"ticker":"TECD","date":"2015-04-01","pret":-0.03016,"close":56.04}
{"ticker":"TECD","date":"2015-04-02","pret":-0.02306,"close":56.76}
{"ticker":"TECD","date":"2015-04-06","pret":0.00196,"close":57.87}
{"ticker":"TECD","date":"2015-04-07","pret":0.02683,"close":58}
{"ticker":"TECD","date":"2015-04-08","pret":0,"close":59.11}
{"ticker":"TECD","date":"2015-04-09","pret":0.01885,"close":59.54}
{"ticker":"TECD","date":"2015-04-10","pret":0.0145,"close":59.9}
{"ticker":"TECD","date":"2015-04-13","pret":-0.00201,"close":58.37}
{"ticker":"TECD","date":"2015-04-14","pret":-0.03863,"close":57.92}
{"ticker":"TECD","date":"2015-04-15","pret":0.01642,"close":58.89}
{"ticker":"TECD","date":"2015-04-16","pret":0.00938,"close":58.2}
{"ticker":"TECD","date":"2015-04-17","pret":-0.01765,"close":57.23}
{"ticker":"TECD","date":"2015-04-20","pret":-0.00451,"close":58.01}
{"ticker":"TECD","date":"2015-04-21","pret":0.01208,"close":58.23}
{"ticker":"TECD","date":"2015-04-22","pret":0.00052,"close":59.03}
{"ticker":"TECD","date":"2015-04-23","pret":0.00513,"close":58.89}
{"ticker":"TECD","date":"2015-04-24","pret":0.009,"close":58.61}
{"ticker":"TECD","date":"2015-04-27","pret":-0.00781,"close":58.06}
{"ticker":"TECD","date":"2015-04-28","pret":-0.012,"close":57.7}
{"ticker":"TECD","date":"2015-04-29","pret":-0.00727,"close":57.76}
{"ticker":"TECD","date":"2015-04-30","pret":0.0007,"close":56.37}
{"ticker":"TECD","date":"2015-05-01","pret":-0.02105,"close":58.5}
{"ticker":"TECD","date":"2015-05-04","pret":0.04252,"close":59.44}
{"ticker":"TECD","date":"2015-05-05","pret":0.00424,"close":58.32}
{"ticker":"TECD","date":"2015-05-06","pret":-0.00798,"close":58.74}
{"ticker":"TECD","date":"2015-05-07","pret":-0.00085,"close":59.16}
{"ticker":"TECD","date":"2015-05-08","pret":0.02295,"close":59.55}
{"ticker":"TECD","date":"2015-05-11","pret":-0.00804,"close":59.57}
{"ticker":"TECD","date":"2015-05-12","pret":-0.00658,"close":59.23}
{"ticker":"TECD","date":"2015-05-13","pret":0.00742,"close":60.74}
{"ticker":"TECD","date":"2015-05-14","pret":0.02784,"close":62.82}
{"ticker":"TECD","date":"2015-05-15","pret":0.02278,"close":61.35}
{"ticker":"TECD","date":"2015-05-18","pret":-0.02164,"close":61.62}
{"ticker":"TECD","date":"2015-05-19","pret":0.00878,"close":61.18}
{"ticker":"TECD","date":"2015-05-20","pret":-0.00845,"close":61.17}
{"ticker":"TECD","date":"2015-05-21","pret":-0.0018,"close":60.72}
{"ticker":"TECD","date":"2015-05-22","pret":-0.00804,"close":61.3}
{"ticker":"TECD","date":"2015-05-26","pret":0.00444,"close":59.84}
{"ticker":"TECD","date":"2015-05-27","pret":-0.01888,"close":61.22}
{"ticker":"TECD","date":"2015-05-28","pret":0.03579,"close":64.49}
{"ticker":"TECD","date":"2015-05-29","pret":0.02548,"close":63.12}
{"ticker":"TECD","date":"2015-06-01","pret":-0.00868,"close":63.55}
{"ticker":"TECD","date":"2015-06-02","pret":0.00632,"close":62.63}
{"ticker":"TECD","date":"2015-06-03","pret":-0.01365,"close":62.82}
{"ticker":"TECD","date":"2015-06-04","pret":0.01648,"close":61.89}
{"ticker":"TECD","date":"2015-06-05","pret":-0.03291,"close":62.51}
{"ticker":"TECD","date":"2015-06-08","pret":0.01707,"close":61.53}
{"ticker":"TECD","date":"2015-06-09","pret":-0.02326,"close":61.21}
{"ticker":"TECD","date":"2015-06-10","pret":0.00846,"close":61.89}
{"ticker":"TECD","date":"2015-06-11","pret":0.00694,"close":61.86}
{"ticker":"TECD","date":"2015-06-12","pret":-0.02032,"close":61.51}
{"ticker":"TECD","date":"2015-06-15","pret":-0.00115,"close":60.72}
{"ticker":"TECD","date":"2015-06-16","pret":0.00508,"close":61.89}
{"ticker":"TECD","date":"2015-06-17","pret":0.01462,"close":62.1}
{"ticker":"TECD","date":"2015-06-18","pret":0.00161,"close":62.59}
{"ticker":"TECD","date":"2015-06-19","pret":0.00977,"close":62.05}
{"ticker":"TECD","date":"2015-06-22","pret":-0.00144,"close":63.85}
{"ticker":"TECD","date":"2015-06-23","pret":0.02179,"close":64.02}
{"ticker":"TECD","date":"2015-06-24","pret":0.00172,"close":62.99}
{"ticker":"TECD","date":"2015-06-25","pret":-0.01952,"close":61.88}
{"ticker":"TECD","date":"2015-06-26","pret":-0.02088,"close":60.87}
{"ticker":"TECD","date":"2015-06-29","pret":-0.01736,"close":58.93}
{"ticker":"TECD","date":"2015-06-30","pret":-0.01615,"close":57.56}
{"ticker":"TECD","date":"2015-07-01","pret":-0.02464,"close":57.4}
{"ticker":"TECD","date":"2015-07-02","pret":-0.01194,"close":57.37}
{"ticker":"TECD","date":"2015-07-06","pret":-0.00857,"close":56.7}
{"ticker":"TECD","date":"2015-07-07","pret":-0.00193,"close":57.6}
{"ticker":"TECD","date":"2015-07-08","pret":0.00928,"close":55.91}
{"ticker":"TECD","date":"2015-07-09","pret":-0.01387,"close":55.16}
{"ticker":"TECD","date":"2015-07-10","pret":-0.00852,"close":55.25}
{"ticker":"TECD","date":"2015-07-13","pret":-0.00806,"close":55.62}
{"ticker":"TECD","date":"2015-07-14","pret":0.00287,"close":57.09}
{"ticker":"TECD","date":"2015-07-15","pret":0.02792,"close":57.03}
{"ticker":"TECD","date":"2015-07-16","pret":0.00764,"close":57.33}
{"ticker":"TECD","date":"2015-07-17","pret":-0.00538,"close":57.15}
{"ticker":"TECD","date":"2015-07-20","pret":-0.00261,"close":56.64}
{"ticker":"TECD","date":"2015-07-21","pret":-0.01281,"close":56.23}
{"ticker":"TECD","date":"2015-07-22","pret":-0.01674,"close":56.16}
{"ticker":"TECD","date":"2015-07-23","pret":0.01373,"close":56.03}
{"ticker":"TECD","date":"2015-07-24","pret":-0.00854,"close":55.01}
{"ticker":"TECD","date":"2015-07-27","pret":-0.02679,"close":55.52}
{"ticker":"TECD","date":"2015-07-28","pret":0.02375,"close":56.52}
{"ticker":"TECD","date":"2015-07-29","pret":0.01052,"close":57.48}
{"ticker":"TECD","date":"2015-07-30","pret":0.01234,"close":57.28}
{"ticker":"TECD","date":"2015-07-31","pret":0.00733,"close":58.33}
{"ticker":"TECD","date":"2015-08-03","pret":0.01638,"close":57.54}
{"ticker":"TECD","date":"2015-08-04","pret":-0.01447,"close":57.24}
{"ticker":"TECD","date":"2015-08-05","pret":-0.0033,"close":58.39}
{"ticker":"TECD","date":"2015-08-06","pret":0.01931,"close":57.96}
{"ticker":"TECD","date":"2015-08-07","pret":-0.01705,"close":58.13}
{"ticker":"TECD","date":"2015-08-10","pret":0.01893,"close":59.33}
{"ticker":"TECD","date":"2015-08-11","pret":0.00272,"close":58.81}
{"ticker":"TECD","date":"2015-08-12","pret":-0.01163,"close":58.63}
{"ticker":"TECD","date":"2015-08-13","pret":0.0118,"close":58.03}
{"ticker":"TECD","date":"2015-08-14","pret":-0.01369,"close":58.92}
{"ticker":"TECD","date":"2015-08-17","pret":0.00943,"close":59.67}
{"ticker":"TECD","date":"2015-08-18","pret":0,"close":56.58}
{"ticker":"TECD","date":"2015-08-19","pret":-0.03438,"close":56.27}
{"ticker":"TECD","date":"2015-08-20","pret":0.07157,"close":63.65}
{"ticker":"TECD","date":"2015-08-21","pret":0.00737,"close":64.07}
{"ticker":"TECD","date":"2015-08-24","pret":-0.00065,"close":60.72}
{"ticker":"TECD","date":"2015-08-25","pret":0.03199,"close":59.95}
{"ticker":"TECD","date":"2015-08-26","pret":-0.02987,"close":62.42}
{"ticker":"TECD","date":"2015-08-27","pret":0.02001,"close":63.9}
{"ticker":"TECD","date":"2015-08-28","pret":0.02337,"close":64.4}
{"ticker":"TECD","date":"2015-08-31","pret":0.0028,"close":65.24}
{"ticker":"TECD","date":"2015-09-01","pret":-0.00797,"close":62.55}
{"ticker":"TECD","date":"2015-09-02","pret":-0.00204,"close":63.1}
{"ticker":"TECD","date":"2015-09-03","pret":-0.00568,"close":64.54}
{"ticker":"TECD","date":"2015-09-04","pret":0.0063,"close":64.1}
{"ticker":"TECD","date":"2015-09-08","pret":0.02575,"close":67.61}
{"ticker":"TECD","date":"2015-09-09","pret":0.04886,"close":67.53}
{"ticker":"TECD","date":"2015-09-10","pret":-0.01292,"close":67.99}
{"ticker":"TECD","date":"2015-09-11","pret":-0.00935,"close":68.2}
{"ticker":"TECD","date":"2015-09-14","pret":0.02124,"close":68.34}
{"ticker":"TECD","date":"2015-09-15","pret":0.00626,"close":69.23}
{"ticker":"TECD","date":"2015-09-16","pret":0.01168,"close":71.31}
{"ticker":"TECD","date":"2015-09-17","pret":0.02156,"close":70.55}
{"ticker":"TECD","date":"2015-09-18","pret":-0.025,"close":69.03}
{"ticker":"TECD","date":"2015-09-21","pret":0.00316,"close":69.79}
{"ticker":"TECD","date":"2015-09-22","pret":-0.00575,"close":67.65}
{"ticker":"TECD","date":"2015-09-23","pret":-0.01937,"close":67.4}
{"ticker":"TECD","date":"2015-09-24","pret":-0.01885,"close":67.35}
{"ticker":"TECD","date":"2015-09-25","pret":0.01635,"close":67.38}
{"ticker":"TECD","date":"2015-09-28","pret":-0.00621,"close":66.63}
{"ticker":"TECD","date":"2015-09-29","pret":-0.01374,"close":66.18}
{"ticker":"TECD","date":"2015-09-30","pret":0.00764,"close":68.5}
{"ticker":"TECD","date":"2015-10-01","pret":0.01892,"close":67.08}
{"ticker":"TECD","date":"2015-10-02","pret":-0.03245,"close":69.17}
{"ticker":"TECD","date":"2015-10-05","pret":0.05318,"close":71.49}
{"ticker":"TECD","date":"2015-10-06","pret":0.02731,"close":72.77}
{"ticker":"TECD","date":"2015-10-07","pret":0.00972,"close":74.52}
{"ticker":"TECD","date":"2015-10-08","pret":0.02969,"close":75.95}
{"ticker":"TECD","date":"2015-10-09","pret":0.024,"close":74.23}
{"ticker":"TECD","date":"2015-10-12","pret":-0.04625,"close":72.97}
{"ticker":"TECD","date":"2015-10-13","pret":0.00069,"close":72.77}
{"ticker":"TECD","date":"2015-10-14","pret":-0.00454,"close":72.46}
{"ticker":"TECD","date":"2015-10-15","pret":0.00426,"close":73.17}
{"ticker":"TECD","date":"2015-10-16","pret":0.00206,"close":72.44}
{"ticker":"TECD","date":"2015-10-19","pret":-0.00921,"close":73.34}
{"ticker":"TECD","date":"2015-10-20","pret":0.01494,"close":72.88}
{"ticker":"TECD","date":"2015-10-21","pret":-0.00382,"close":72.15}
{"ticker":"TECD","date":"2015-10-22","pret":-0.00479,"close":74.4}
{"ticker":"TECD","date":"2015-10-23","pret":0.02988,"close":74.61}
{"ticker":"TECD","date":"2015-10-26","pret":-0.00467,"close":73.95}
{"ticker":"TECD","date":"2015-10-27","pret":-0.01551,"close":72.5}
{"ticker":"TECD","date":"2015-10-28","pret":-0.01135,"close":73.46}
{"ticker":"TECD","date":"2015-10-29","pret":0.01257,"close":71.98}
{"ticker":"TECD","date":"2015-10-30","pret":-0.02335,"close":72.79}
{"ticker":"TECD","date":"2015-11-02","pret":0.01174,"close":73.93}
{"ticker":"TECD","date":"2015-11-03","pret":0.01391,"close":74.52}
{"ticker":"TECD","date":"2015-11-04","pret":0.01064,"close":75.22}
{"ticker":"TECD","date":"2015-11-05","pret":0.01014,"close":76.15}
{"ticker":"TECD","date":"2015-11-06","pret":0.00569,"close":76.82}
{"ticker":"TECD","date":"2015-11-09","pret":0.01128,"close":76.6}
{"ticker":"TECD","date":"2015-11-10","pret":-0.00681,"close":77.51}
{"ticker":"TECD","date":"2015-11-11","pret":0.02157,"close":78.12}
{"ticker":"TECD","date":"2015-11-12","pret":-0.00451,"close":75.44}
{"ticker":"TECD","date":"2015-11-13","pret":-0.03214,"close":74.64}
{"ticker":"TECD","date":"2015-11-16","pret":-0.00723,"close":75}
{"ticker":"TECD","date":"2015-11-17","pret":0.00989,"close":75.57}
{"ticker":"TECD","date":"2015-11-18","pret":0.00782,"close":76.31}
{"ticker":"TECD","date":"2015-11-19","pret":0.00644,"close":77.03}
{"ticker":"TECD","date":"2015-11-20","pret":0.01251,"close":76.39}
{"ticker":"TECD","date":"2015-11-23","pret":-0.01094,"close":75.73}
{"ticker":"TECD","date":"2015-11-24","pret":-0.20708,"close":68.09}
{"ticker":"TECD","date":"2015-11-25","pret":0.09236,"close":69.94}
{"ticker":"TECD","date":"2015-11-26"}
{"ticker":"TECD","date":"2015-11-27","pret":0.02365,"close":70.36}
{"ticker":"TECD","date":"2015-11-30","pret":0.00572,"close":67.65}
{"ticker":"TECD","date":"2015-12-01","pret":-0.02819,"close":68.44}
{"ticker":"TECD","date":"2015-12-02","pret":0.01542,"close":67.77}
{"ticker":"TECD","date":"2015-12-03","pret":-0.01821,"close":66.13}
{"ticker":"TECD","date":"2015-12-04","pret":-0.02546,"close":67.78}
{"ticker":"TECD","date":"2015-12-07","pret":0.0166,"close":66.64}
{"ticker":"TECD","date":"2015-12-08","pret":-0.02068,"close":66.59}
{"ticker":"TECD","date":"2015-12-09","pret":-0.00106,"close":66.41}
{"ticker":"TECD","date":"2015-12-10","pret":0.0089,"close":66.74}
{"ticker":"TECD","date":"2015-12-11","pret":-0.01255,"close":67.05}
{"ticker":"TECD","date":"2015-12-14","pret":0.02093,"close":65.93}
{"ticker":"TECD","date":"2015-12-15","pret":-0.00793,"close":67.33}
{"ticker":"TECD","date":"2015-12-16","pret":0.0158,"close":68.13}
{"ticker":"TECD","date":"2015-12-17"}
{"ticker":"TECD","date":"2015-12-18","pret":-0.02076,"close":65.14}
{"ticker":"TECD","date":"2015-12-21","pret":-0.01047,"close":65.92}
{"ticker":"TECD","date":"2015-12-22","pret":0.00881,"close":66.32}
{"ticker":"TECD","date":"2015-12-23","pret":0.01158,"close":67.56}
{"ticker":"TECD","date":"2015-12-24","pret":0.01056,"close":67.82}
{"ticker":"TECD","date":"2015-12-28","pret":-0.00089,"close":67.56}
{"ticker":"TECD","date":"2015-12-29","pret":0.00679,"close":68.32}
{"ticker":"TECD","date":"2015-12-30","pret":0.00352,"close":67.83}
{"ticker":"TECD","date":"2015-12-31","pret":-0.01105,"close":66.38}
{"ticker":"TECD","date":"2016-01-04","pret":-0.03114,"close":65.06}
{"ticker":"TECD","date":"2016-01-05","pret":-0.00245,"close":65.11}
{"ticker":"TECH","date":"2015-01-02","pret":-0.00771,"close":91.44}
{"ticker":"TECH","date":"2015-01-05","pret":-0.02196,"close":90.34}
{"ticker":"TECH","date":"2015-01-06","pret":-0.00275,"close":89.55}
{"ticker":"TECH","date":"2015-01-07","pret":-0.00453,"close":90.76}
{"ticker":"TECH","date":"2015-01-08","pret":0.01331,"close":91.51}
{"ticker":"TECH","date":"2015-01-09","pret":-0.00252,"close":91.78}
{"ticker":"TECH","date":"2015-01-12","pret":0.00807,"close":91.52}
{"ticker":"TECH","date":"2015-01-13","pret":0.00282,"close":92.49}
{"ticker":"TECH","date":"2015-01-14","pret":-0.00608,"close":93.08}
{"ticker":"TECH","date":"2015-01-15","pret":0.01954,"close":91.59}
{"ticker":"TECH","date":"2015-01-16","pret":-0.02074,"close":93.06}
{"ticker":"TECH","date":"2015-01-20","pret":0.01699,"close":93.33}
{"ticker":"TECH","date":"2015-01-21","pret":-0.00333,"close":93.05}
{"ticker":"TECH","date":"2015-01-22","pret":0.00548,"close":93.66}
{"ticker":"TECH","date":"2015-01-23","pret":0.00021,"close":93.4}
{"ticker":"TECH","date":"2015-01-26","pret":-0.00257,"close":93.45}
{"ticker":"TECH","date":"2015-01-27","pret":0.00054,"close":93.15}
{"ticker":"TECH","date":"2015-01-28","pret":0.00769,"close":93.1}
{"ticker":"TECH","date":"2015-01-29","pret":-0.00512,"close":94.23}
{"ticker":"TECH","date":"2015-01-30","pret":0.00406,"close":93.02}
{"ticker":"TECH","date":"2015-02-02","pret":-0.0032,"close":93.06}
{"ticker":"TECH","date":"2015-02-03","pret":-0.02445,"close":90.25}
{"ticker":"TECH","date":"2015-02-04","pret":-0.0226,"close":90.06}
{"ticker":"TECH","date":"2015-02-05","pret":0.01358,"close":91.25}
{"ticker":"TECH","date":"2015-02-06","pret":0.00749,"close":90.04}
{"ticker":"TECH","date":"2015-02-09","pret":-0.01203,"close":89.78}
{"ticker":"TECH","date":"2015-02-10","pret":0.00011,"close":91.5}
{"ticker":"TECH","date":"2015-02-11","pret":0.01389,"close":91.36}
{"ticker":"TECH","date":"2015-02-12","pret":0.00644,"close":92.78}
{"ticker":"TECH","date":"2015-02-13","pret":0.01211,"close":94.61}
{"ticker":"TECH","date":"2015-02-17","pret":0.01196,"close":95.83}
{"ticker":"TECH","date":"2015-02-18","pret":0.01486,"close":96.02}
{"ticker":"TECH","date":"2015-02-19","pret":0.00584,"close":95.65}
{"ticker":"TECH","date":"2015-02-20","pret":-0.00406,"close":96.36}
{"ticker":"TECH","date":"2015-02-23","pret":0.00998,"close":97.68}
{"ticker":"TECH","date":"2015-02-24","pret":0.00772,"close":97.48}
{"ticker":"TECH","date":"2015-02-25","pret":0.0002,"close":98.69}
{"ticker":"TECH","date":"2015-02-26","pret":0.01021,"close":98.52}
{"ticker":"TECH","date":"2015-02-27","pret":0.0002,"close":97.53}
{"ticker":"TECH","date":"2015-03-02","pret":-0.01824,"close":98.31}
{"ticker":"TECH","date":"2015-03-03","pret":0.0111,"close":97.39}
{"ticker":"TECH","date":"2015-03-04","pret":-0.00328,"close":97.54}
{"ticker":"TECH","date":"2015-03-05","pret":0.00777,"close":97.81}
{"ticker":"TECH","date":"2015-03-06","pret":-0.00582,"close":97.48}
{"ticker":"TECH","date":"2015-03-09","pret":0,"close":97.05}
{"ticker":"TECH","date":"2015-03-10","pret":-0.01548,"close":95.65}
{"ticker":"TECH","date":"2015-03-11","pret":-0.00219,"close":96.89}
{"ticker":"TECH","date":"2015-03-12","pret":0.01171,"close":96.45}
{"ticker":"TECH","date":"2015-03-13","pret":-0.0063,"close":96.56}
{"ticker":"TECH","date":"2015-03-16","pret":0.00713,"close":97.5}
{"ticker":"TECH","date":"2015-03-17","pret":0.00257,"close":97.66}
{"ticker":"TECH","date":"2015-03-18","pret":-0.00031,"close":98.34}
{"ticker":"TECH","date":"2015-03-19","pret":0.01072,"close":100.53}
{"ticker":"TECH","date":"2015-03-20","pret":0.02567,"close":101.16}
{"ticker":"TECH","date":"2015-03-23","pret":0.00158,"close":100.71}
{"ticker":"TECH","date":"2015-03-24","pret":-0.00406,"close":100.6}
{"ticker":"TECH","date":"2015-03-25","pret":-0.00248,"close":98.75}
{"ticker":"TECH","date":"2015-03-26","pret":-0.02693,"close":98.47}
{"ticker":"TECH","date":"2015-03-27","pret":0.00479,"close":99.04}
{"ticker":"TECH","date":"2015-03-30","pret":0.01524,"close":100.64}
{"ticker":"TECH","date":"2015-03-31","pret":0.00579,"close":100.29}
{"ticker":"TECH","date":"2015-04-01","pret":-0.0011,"close":99.95}
{"ticker":"TECH","date":"2015-04-02","pret":0.00259,"close":98.52}
{"ticker":"TECH","date":"2015-04-06","pret":-0.02131,"close":100.41}
{"ticker":"TECH","date":"2015-04-07","pret":0.01842,"close":98.9}
{"ticker":"TECH","date":"2015-04-08","pret":-0.01103,"close":99.51}
{"ticker":"TECH","date":"2015-04-09","pret":0,"close":99.83}
{"ticker":"TECH","date":"2015-04-10","pret":0.00633,"close":99.99}
{"ticker":"TECH","date":"2015-04-13","pret":0.0022,"close":100.07}
{"ticker":"TECH","date":"2015-04-14","pret":0,"close":99.96}
{"ticker":"TECH","date":"2015-04-15","pret":0.0025,"close":100.14}
{"ticker":"TECH","date":"2015-04-16","pret":-0.0003,"close":100.86}
{"ticker":"TECH","date":"2015-04-17","pret":0.0016,"close":101.03}
{"ticker":"TECH","date":"2015-04-20","pret":0.01011,"close":101.75}
{"ticker":"TECH","date":"2015-04-21","pret":0.00796,"close":101.78}
{"ticker":"TECH","date":"2015-04-22","pret":-0.00068,"close":101.86}
{"ticker":"TECH","date":"2015-04-23","pret":-0.00265,"close":102.73}
{"ticker":"TECH","date":"2015-04-24","pret":0.01103,"close":100.85}
{"ticker":"TECH","date":"2015-04-27","pret":-0.01566,"close":98.61}
{"ticker":"TECH","date":"2015-04-28","pret":-0.02638,"close":98.7}
{"ticker":"TECH","date":"2015-04-29","pret":-0.00051,"close":98.4}
{"ticker":"TECH","date":"2015-04-30","pret":-0.00447,"close":95.96}
{"ticker":"TECH","date":"2015-05-01","pret":-0.01745,"close":96.73}
{"ticker":"TECH","date":"2015-05-04","pret":0.0032,"close":96.85}
{"ticker":"TECH","date":"2015-05-05","pret":-0.00031,"close":97.49}
{"ticker":"TECH","date":"2015-05-06","pret":0.00771,"close":98.35}
{"ticker":"TECH","date":"2015-05-07","pret":0.00194,"close":97.79}
{"ticker":"TECH","date":"2015-05-08","pret":0.00815,"close":98.57}
{"ticker":"TECH","date":"2015-05-11","pret":0.0002,"close":98.27}
{"ticker":"TECH","date":"2015-05-12","pret":-0.00437,"close":98.56}
{"ticker":"TECH","date":"2015-05-13","pret":0.00336,"close":98.89}
{"ticker":"TECH","date":"2015-05-14","pret":0.00627,"close":100.92}
{"ticker":"TECH","date":"2015-05-15","pret":0.018,"close":101.02}
{"ticker":"TECH","date":"2015-05-18","pret":-0.00248,"close":102.19}
{"ticker":"TECH","date":"2015-05-19","pret":0.01322,"close":102.59}
{"ticker":"TECH","date":"2015-05-20","pret":0.00762,"close":102.75}
{"ticker":"TECH","date":"2015-05-21","pret":0.00243,"close":102.76}
{"ticker":"TECH","date":"2015-05-22","pret":-0.00506,"close":102.61}
{"ticker":"TECH","date":"2015-05-26","pret":-0.00254,"close":102.04}
{"ticker":"TECH","date":"2015-05-27","pret":0.00312,"close":102.34}
{"ticker":"TECH","date":"2015-05-28","pret":-0.00449,"close":101.95}
{"ticker":"TECH","date":"2015-05-29","pret":-0.00471,"close":101.25}
{"ticker":"TECH","date":"2015-06-01","pret":-0.00424,"close":100.5}
{"ticker":"TECH","date":"2015-06-02","pret":-0.00674,"close":100.18}
{"ticker":"TECH","date":"2015-06-03","pret":-0.0003,"close":100.18}
{"ticker":"TECH","date":"2015-06-04","pret":-0.00339,"close":100.2}
{"ticker":"TECH","date":"2015-06-05","pret":-0.0046,"close":98.75}
{"ticker":"TECH","date":"2015-06-08","pret":-0.00755,"close":99.33}
{"ticker":"TECH","date":"2015-06-09","pret":0.00101,"close":98.27}
{"ticker":"TECH","date":"2015-06-10","pret":-0.00506,"close":99.1}
{"ticker":"TECH","date":"2015-06-11","pret":0.01019,"close":99.95}
{"ticker":"TECH","date":"2015-06-12","pret":-0.00312,"close":99.34}
{"ticker":"TECH","date":"2015-06-15","pret":-0.00525,"close":98.09}
{"ticker":"TECH","date":"2015-06-16","pret":-0.00946,"close":97.76}
{"ticker":"TECH","date":"2015-06-17","pret":0.00459,"close":97.93}
{"ticker":"TECH","date":"2015-06-18","pret":-0.00449,"close":99.61}
{"ticker":"TECH","date":"2015-06-19","pret":0.02234,"close":100.44}
{"ticker":"TECH","date":"2015-06-22","pret":0.00925,"close":101.19}
{"ticker":"TECH","date":"2015-06-23","pret":0.00237,"close":101.36}
{"ticker":"TECH","date":"2015-06-24","pret":0.00188,"close":99.47}
{"ticker":"TECH","date":"2015-06-25","pret":-0.01561,"close":100.15}
{"ticker":"TECH","date":"2015-06-26","pret":0.00609,"close":100.29}
{"ticker":"TECH","date":"2015-06-29","pret":-0.00519,"close":98.12}
{"ticker":"TECH","date":"2015-06-30","pret":-0.01492,"close":98.47}
{"ticker":"TECH","date":"2015-07-01","pret":0.00507,"close":97.54}
{"ticker":"TECH","date":"2015-07-02","pret":-0.02084,"close":96.54}
{"ticker":"TECH","date":"2015-07-06","pret":-0.00788,"close":97.88}
{"ticker":"TECH","date":"2015-07-07","pret":0.02049,"close":97.42}
{"ticker":"TECH","date":"2015-07-08","pret":-0.01354,"close":96.45}
{"ticker":"TECH","date":"2015-07-09","pret":0.00052,"close":97.23}
{"ticker":"TECH","date":"2015-07-10","pret":0.01078,"close":98.78}
{"ticker":"TECH","date":"2015-07-13","pret":0.01601,"close":100.65}
{"ticker":"TECH","date":"2015-07-14","pret":0.01278,"close":102.65}
{"ticker":"TECH","date":"2015-07-15","pret":0.02072,"close":103.28}
{"ticker":"TECH","date":"2015-07-16","pret":0.01198,"close":104.57}
{"ticker":"TECH","date":"2015-07-17","pret":0.00699,"close":103.87}
{"ticker":"TECH","date":"2015-07-20","pret":-0.00622,"close":104.51}
{"ticker":"TECH","date":"2015-07-21","pret":0.00115,"close":105.02}
{"ticker":"TECH","date":"2015-07-22","pret":0.0023,"close":107.17}
{"ticker":"TECH","date":"2015-07-23","pret":0.02978,"close":107.48}
{"ticker":"TECH","date":"2015-07-24","pret":-0.00214,"close":107.25}
{"ticker":"TECH","date":"2015-07-27","pret":-0.00569,"close":107.22}
{"ticker":"TECH","date":"2015-07-28","pret":0.00894,"close":108.95}
{"ticker":"TECH","date":"2015-07-29","pret":0.01235,"close":109.68}
{"ticker":"TECH","date":"2015-07-30","pret":0.00284,"close":110.01}
{"ticker":"TECH","date":"2015-07-31","pret":0.00882,"close":109.38}
{"ticker":"TECH","date":"2015-08-03","pret":-0.00672,"close":110}
{"ticker":"TECH","date":"2015-08-04","pret":0.00328,"close":109.78}
{"ticker":"TECH","date":"2015-08-05","pret":0.00326,"close":111.06}
{"ticker":"TECH","date":"2015-08-06","pret":0.02583,"close":109.93}
{"ticker":"TECH","date":"2015-08-07","pret":-0.03383,"close":108.49}
{"ticker":"TECH","date":"2015-08-10","pret":-0.00292,"close":108.95}
{"ticker":"TECH","date":"2015-08-11","pret":-0.00966,"close":107.96}
{"ticker":"TECH","date":"2015-08-12","pret":-0.01293,"close":106.51}
{"ticker":"TECH","date":"2015-08-13","pret":-0.00686,"close":106}
{"ticker":"TECH","date":"2015-08-14","pret":0.00047,"close":105.65}
{"ticker":"TECH","date":"2015-08-17","pret":-0.00624,"close":106.5}
{"ticker":"TECH","date":"2015-08-18","pret":0.00775,"close":105.79}
{"ticker":"TECH","date":"2015-08-19","pret":-0.00632,"close":105.31}
{"ticker":"TECH","date":"2015-08-20","pret":-0.01114,"close":103.7}
{"ticker":"TECH","date":"2015-08-21","pret":-0.01632,"close":101.51}
{"ticker":"TECH","date":"2015-08-24","pret":-0.04907,"close":94.66}
{"ticker":"TECH","date":"2015-08-25","pret":-0.00873,"close":93.26}
{"ticker":"TECH","date":"2015-08-26","pret":-0.02116,"close":95.5}
{"ticker":"TECH","date":"2015-08-27","pret":0.0164,"close":96.5}
{"ticker":"TECH","date":"2015-08-28","pret":-0.00394,"close":96}
{"ticker":"TECH","date":"2015-08-31","pret":-0.00292,"close":94.48}
{"ticker":"TECH","date":"2015-09-01","pret":-0.03223,"close":91.95}
{"ticker":"TECH","date":"2015-09-02","pret":-0.0014,"close":93}
{"ticker":"TECH","date":"2015-09-03","pret":0.0056,"close":92.04}
{"ticker":"TECH","date":"2015-09-04","pret":-0.02169,"close":92.24}
{"ticker":"TECH","date":"2015-09-08","pret":0.02501,"close":94.37}
{"ticker":"TECH","date":"2015-09-09","pret":0.01602,"close":93.28}
{"ticker":"TECH","date":"2015-09-10","pret":-0.01848,"close":94.76}
{"ticker":"TECH","date":"2015-09-11","pret":0.01564,"close":95.46}
{"ticker":"TECH","date":"2015-09-14","pret":0.00914,"close":95.82}
{"ticker":"TECH","date":"2015-09-15","pret":0.00292,"close":96.71}
{"ticker":"TECH","date":"2015-09-16","pret":0.01006,"close":95.7}
{"ticker":"TECH","date":"2015-09-17","pret":-0.01111,"close":96.33}
{"ticker":"TECH","date":"2015-09-18","pret":-0.00775,"close":95.03}
{"ticker":"TECH","date":"2015-09-21","pret":0.00483,"close":94.84}
{"ticker":"TECH","date":"2015-09-22","pret":-0.01998,"close":95.13}
{"ticker":"TECH","date":"2015-09-23","pret":0.01505,"close":94.63}
{"ticker":"TECH","date":"2015-09-24","pret":-0.0092,"close":93.72}
{"ticker":"TECH","date":"2015-09-25","pret":0.00148,"close":90.83}
{"ticker":"TECH","date":"2015-09-28","pret":-0.03858,"close":88.93}
{"ticker":"TECH","date":"2015-09-29","pret":-0.02037,"close":90.83}
{"ticker":"TECH","date":"2015-09-30","pret":0.03264,"close":92.46}
{"ticker":"TECH","date":"2015-10-01","pret":0.00845,"close":91.08}
{"ticker":"TECH","date":"2015-10-02","pret":-0.0278,"close":93.54}
{"ticker":"TECH","date":"2015-10-05","pret":0.04407,"close":93.73}
{"ticker":"TECH","date":"2015-10-06","pret":-0.00821,"close":93.14}
{"ticker":"TECH","date":"2015-10-07","pret":0.00086,"close":94.26}
{"ticker":"TECH","date":"2015-10-08","pret":0.0081,"close":93.69}
{"ticker":"TECH","date":"2015-10-09","pret":-0.00298,"close":94.42}
{"ticker":"TECH","date":"2015-10-12","pret":0.00774,"close":95.3}
{"ticker":"TECH","date":"2015-10-13","pret":-0.00011,"close":93.21}
{"ticker":"TECH","date":"2015-10-14","pret":-0.01254,"close":91.57}
{"ticker":"TECH","date":"2015-10-15","pret":-0.02272,"close":93.8}
{"ticker":"TECH","date":"2015-10-16","pret":0.02645,"close":94.97}
{"ticker":"TECH","date":"2015-10-19","pret":0.00701,"close":95.91}
{"ticker":"TECH","date":"2015-10-20","pret":0.0121,"close":95.74}
{"ticker":"TECH","date":"2015-10-21","pret":0.00802,"close":95.87}
{"ticker":"TECH","date":"2015-10-22","pret":-0.00374,"close":93.08}
{"ticker":"TECH","date":"2015-10-23","pret":-0.02434,"close":95.51}
{"ticker":"TECH","date":"2015-10-26","pret":0.01734,"close":95.6}
{"ticker":"TECH","date":"2015-10-27","pret":0.00084,"close":95.94}
{"ticker":"TECH","date":"2015-10-28","pret":-0.02503,"close":87.45}
{"ticker":"TECH","date":"2015-10-29","pret":-0.07664,"close":87.34}
{"ticker":"TECH","date":"2015-10-30","pret":0.01416,"close":88.2}
{"ticker":"TECH","date":"2015-11-02","pret":0.00944,"close":90.43}
{"ticker":"TECH","date":"2015-11-03","pret":0.01896,"close":89.41}
{"ticker":"TECH","date":"2015-11-04","pret":-0.00457,"close":89.04}
{"ticker":"TECH","date":"2015-11-05","pret":-0.00627,"close":88.91}
{"ticker":"TECH","date":"2015-11-06","pret":-0.00394,"close":89.6}
{"ticker":"TECH","date":"2015-11-09","pret":0.00574,"close":88.8}
{"ticker":"TECH","date":"2015-11-10","pret":-0.01309,"close":90.51}
{"ticker":"TECH","date":"2015-11-11","pret":0.03197,"close":89.08}
{"ticker":"TECH","date":"2015-11-12","pret":-0.02665,"close":87.08}
{"ticker":"TECH","date":"2015-11-13","pret":-0.0187,"close":87}
{"ticker":"TECH","date":"2015-11-16","pret":-0.00254,"close":87.7}
{"ticker":"TECH","date":"2015-11-17","pret":0.01376,"close":88.14}
{"ticker":"TECH","date":"2015-11-18","pret":0.00602,"close":91.69}
{"ticker":"TECH","date":"2015-11-19","pret":0.03513,"close":90.14}
{"ticker":"TECH","date":"2015-11-20","pret":-0.01143,"close":90.02}
{"ticker":"TECH","date":"2015-11-23","pret":-0.00465,"close":91.31}
{"ticker":"TECH","date":"2015-11-24","pret":0.00509,"close":90.4}
{"ticker":"TECH","date":"2015-11-25","pret":0.00033,"close":91.41}
{"ticker":"TECH","date":"2015-11-26"}
{"ticker":"TECH","date":"2015-11-27","pret":0.0089,"close":92.63}
{"ticker":"TECH","date":"2015-11-30","pret":0.01434,"close":91.21}
{"ticker":"TECH","date":"2015-12-01","pret":-0.01391,"close":91.5}
{"ticker":"TECH","date":"2015-12-02","pret":0.0024,"close":92.01}
{"ticker":"TECH","date":"2015-12-03","pret":0.00533,"close":91.64}
{"ticker":"TECH","date":"2015-12-04","pret":-0.00392,"close":92.14}
{"ticker":"TECH","date":"2015-12-07","pret":0.00142,"close":91.82}
{"ticker":"TECH","date":"2015-12-08","pret":-0.00885,"close":91.94}
{"ticker":"TECH","date":"2015-12-09","pret":0.00504,"close":90.4}
{"ticker":"TECH","date":"2015-12-10","pret":-0.01098,"close":90.46}
{"ticker":"TECH","date":"2015-12-11","pret":-0.00832,"close":88.19}
{"ticker":"TECH","date":"2015-12-14","pret":-0.01912,"close":89.07}
{"ticker":"TECH","date":"2015-12-15","pret":0.01755,"close":89.02}
{"ticker":"TECH","date":"2015-12-16","pret":-0.00346,"close":90.62}
{"ticker":"TECH","date":"2015-12-17"}
{"ticker":"TECH","date":"2015-12-18","pret":0.00469,"close":88.14}
{"ticker":"TECH","date":"2015-12-21","pret":-0.0147,"close":87.88}
{"ticker":"TECH","date":"2015-12-22","pret":-0.00465,"close":89.02}
{"ticker":"TECH","date":"2015-12-23","pret":0.01656,"close":89.88}
{"ticker":"TECH","date":"2015-12-24","pret":0.001,"close":91.21}
{"ticker":"TECH","date":"2015-12-28","pret":0.01605,"close":91.64}
{"ticker":"TECH","date":"2015-12-29","pret":0.01255,"close":91.85}
{"ticker":"TECH","date":"2015-12-30","pret":-0.00402,"close":91.21}
{"ticker":"TECH","date":"2015-12-31","pret":-0.01084,"close":90}
{"ticker":"TECH","date":"2016-01-04","pret":-0.01968,"close":88.23}
{"ticker":"TECH","date":"2016-01-05","pret":-0.00868,"close":87.97}
{"ticker":"TEG","date":"2015-01-02","pret":-0.01653,"close":78.16}
{"ticker":"TEG","date":"2015-01-05","pret":0,"close":77.09}
{"ticker":"TEG","date":"2015-01-06","pret":-0.0129,"close":77.34}
{"ticker":"TEG","date":"2015-01-07","pret":0.00686,"close":78.33}
{"ticker":"TEG","date":"2015-01-08","pret":0.0109,"close":78.72}
{"ticker":"TEG","date":"2015-01-09","pret":0.00471,"close":78.03}
{"ticker":"TEG","date":"2015-01-12","pret":-0.00918,"close":77.5}
{"ticker":"TEG","date":"2015-01-13","pret":-0.00527,"close":77.73}
{"ticker":"TEG","date":"2015-01-14","pret":-0.00348,"close":79.02}
{"ticker":"TEG","date":"2015-01-15","pret":0.02022,"close":79.57}
{"ticker":"TEG","date":"2015-01-16","pret":0.00405,"close":80.59}
{"ticker":"TEG","date":"2015-01-20","pret":0.01788,"close":81.09}
{"ticker":"TEG","date":"2015-01-21","pret":0.00173,"close":81.98}
{"ticker":"TEG","date":"2015-01-22","pret":0.01498,"close":81.87}
{"ticker":"TEG","date":"2015-01-23","pret":-0.00183,"close":82.33}
{"ticker":"TEG","date":"2015-01-26","pret":0.00584,"close":82.56}
{"ticker":"TEG","date":"2015-01-27","pret":-0.00207,"close":82.57}
{"ticker":"TEG","date":"2015-01-28","pret":0.00364,"close":82.27}
{"ticker":"TEG","date":"2015-01-29","pret":-0.00182,"close":83.13}
{"ticker":"TEG","date":"2015-01-30","pret":0.00521,"close":81.1}
{"ticker":"TEG","date":"2015-02-02","pret":-0.01681,"close":81.52}
{"ticker":"TEG","date":"2015-02-03","pret":-0.00332,"close":81.27}
{"ticker":"TEG","date":"2015-02-04","pret":0.00037,"close":80.54}
{"ticker":"TEG","date":"2015-02-05","pret":-0.00544,"close":81.32}
{"ticker":"TEG","date":"2015-02-06","pret":0.00309,"close":78.21}
{"ticker":"TEG","date":"2015-02-09","pret":-0.03647,"close":77.33}
{"ticker":"TEG","date":"2015-02-10","pret":-0.01121,"close":78.8}
{"ticker":"TEG","date":"2015-02-11","pret":0.01734,"close":76.66}
{"ticker":"TEG","date":"2015-02-12","pret":-0.02305,"close":77.17}
{"ticker":"TEG","date":"2015-02-13","pret":0.00143,"close":75.56}
{"ticker":"TEG","date":"2015-02-17","pret":-0.02103,"close":75.83}
{"ticker":"TEG","date":"2015-02-18","pret":0.00345,"close":77.42}
{"ticker":"TEG","date":"2015-02-19","pret":0.02109,"close":76.71}
{"ticker":"TEG","date":"2015-02-20","pret":-0.0052,"close":77.18}
{"ticker":"TEG","date":"2015-02-23","pret":0.00559,"close":77.78}
{"ticker":"TEG","date":"2015-02-24","pret":0.00607,"close":77.78}
{"ticker":"TEG","date":"2015-02-25","pret":-0.00698,"close":75.56}
{"ticker":"TEG","date":"2015-02-26","pret":-0.02031,"close":74.59}
{"ticker":"TEG","date":"2015-02-27","pret":-0.01319,"close":74.73}
{"ticker":"TEG","date":"2015-03-02","pret":-0.00174,"close":73.49}
{"ticker":"TEG","date":"2015-03-03","pret":-0.01571,"close":73.9}
{"ticker":"TEG","date":"2015-03-04","pret":0.00327,"close":72.46}
{"ticker":"TEG","date":"2015-03-05","pret":-0.01425,"close":73.43}
{"ticker":"TEG","date":"2015-03-06","pret":-0.00193,"close":71.29}
{"ticker":"TEG","date":"2015-03-09","pret":-0.01322,"close":71.83}
{"ticker":"TEG","date":"2015-03-10","pret":0.00126,"close":71.3}
{"ticker":"TEG","date":"2015-03-11","pret":-0.00224,"close":70.58}
{"ticker":"TEG","date":"2015-03-12","pret":-0.00633,"close":71.53}
{"ticker":"TEG","date":"2015-03-13","pret":0.00689,"close":71.23}
{"ticker":"TEG","date":"2015-03-16","pret":-0.0014,"close":72.55}
{"ticker":"TEG","date":"2015-03-17","pret":0.01808,"close":72.04}
{"ticker":"TEG","date":"2015-03-18","pret":-0.00692,"close":73.73}
{"ticker":"TEG","date":"2015-03-19","pret":0.02128,"close":73.67}
{"ticker":"TEG","date":"2015-03-20","pret":0.00163,"close":74.33}
{"ticker":"TEG","date":"2015-03-23","pret":0.00958,"close":74.01}
{"ticker":"TEG","date":"2015-03-24","pret":-0.00958,"close":73.02}
{"ticker":"TEG","date":"2015-03-25","pret":-0.00954,"close":72.13}
{"ticker":"TEG","date":"2015-03-26","pret":-0.01671,"close":71.57}
{"ticker":"TEG","date":"2015-03-27","pret":-0.0007,"close":71.95}
{"ticker":"TEG","date":"2015-03-30","pret":0.00556,"close":72.1}
{"ticker":"TEG","date":"2015-03-31","pret":-0.00486,"close":72.02}
{"ticker":"TEG","date":"2015-04-01","pret":0.00223,"close":72.66}
{"ticker":"TEG","date":"2015-04-02","pret":0.00885,"close":72.57}
{"ticker":"TEG","date":"2015-04-06","pret":0.00096,"close":73.03}
{"ticker":"TEG","date":"2015-04-07","pret":0.00398,"close":72.26}
{"ticker":"TEG","date":"2015-04-08","pret":-0.00978,"close":72.07}
{"ticker":"TEG","date":"2015-04-09","pret":-0.00263,"close":71.68}
{"ticker":"TEG","date":"2015-04-10","pret":-0.0025,"close":72.71}
{"ticker":"TEG","date":"2015-04-13","pret":0.00845,"close":72.26}
{"ticker":"TEG","date":"2015-04-14","pret":-0.00415,"close":72.44}
{"ticker":"TEG","date":"2015-04-15","pret":0.00249,"close":72.67}
{"ticker":"TEG","date":"2015-04-16","pret":0.00138,"close":72.37}
{"ticker":"TEG","date":"2015-04-17","pret":-0.00859,"close":72.28}
{"ticker":"TEG","date":"2015-04-20","pret":0.00873,"close":73.44}
{"ticker":"TEG","date":"2015-04-21","pret":0.0137,"close":73.05}
{"ticker":"TEG","date":"2015-04-22","pret":-0.00518,"close":73.23}
{"ticker":"TEG","date":"2015-04-23","pret":0.00191,"close":73.83}
{"ticker":"TEG","date":"2015-04-24","pret":0.00789,"close":74.45}
{"ticker":"TEG","date":"2015-04-27","pret":0.01038,"close":73.82}
{"ticker":"TEG","date":"2015-04-28","pret":-0.01567,"close":74.14}
{"ticker":"TEG","date":"2015-04-29","pret":0.00299,"close":73.59}
{"ticker":"TEG","date":"2015-04-30","pret":-0.00476,"close":73.1}
{"ticker":"TEG","date":"2015-05-01","pret":-0.00082,"close":73.63}
{"ticker":"TEG","date":"2015-05-04","pret":0.00463,"close":74.02}
{"ticker":"TEG","date":"2015-05-05","pret":-0.00122,"close":71.9}
{"ticker":"TEG","date":"2015-05-06","pret":-0.02675,"close":71.33}
{"ticker":"TEG","date":"2015-05-07","pret":-0.00056,"close":71.93}
{"ticker":"TEG","date":"2015-05-08","pret":0.01815,"close":72.08}
{"ticker":"TEG","date":"2015-05-11","pret":-0.0123,"close":71.61}
{"ticker":"TEG","date":"2015-05-12","pret":-0.01062,"close":71.32}
{"ticker":"TEG","date":"2015-05-13","pret":0.0049,"close":70.59}
{"ticker":"TEG","date":"2015-05-14","pret":-0.00969,"close":71.48}
{"ticker":"TEG","date":"2015-05-15","pret":0.01221,"close":72.23}
{"ticker":"TEG","date":"2015-05-18","pret":0.00376,"close":72.53}
{"ticker":"TEG","date":"2015-05-19","pret":0.00457,"close":73.23}
{"ticker":"TEG","date":"2015-05-20","pret":0.01319,"close":73.65}
{"ticker":"TEG","date":"2015-05-21","pret":0.00544,"close":73.52}
{"ticker":"TEG","date":"2015-05-22","pret":-0.00681,"close":73.14}
{"ticker":"TEG","date":"2015-05-26","pret":0.00041,"close":72.93}
{"ticker":"TEG","date":"2015-05-27","pret":-0.0114,"close":71.99}
{"ticker":"TEG","date":"2015-05-28","pret":-0.00805,"close":71.94}
{"ticker":"TEG","date":"2015-05-29","pret":0.00056,"close":71.91}
{"ticker":"TEG","date":"2015-06-01","pret":-0.00111,"close":72.04}
{"ticker":"TEG","date":"2015-06-02","pret":-0.00237,"close":71.27}
{"ticker":"TEG","date":"2015-06-03","pret":-0.00448,"close":70.4}
{"ticker":"TEG","date":"2015-06-04","pret":-0.01541,"close":69.72}
{"ticker":"TEG","date":"2015-06-05","pret":-0.01334,"close":69.02}
{"ticker":"TEG","date":"2015-06-08","pret":-0.00275,"close":68.84}
{"ticker":"TEG","date":"2015-06-09","pret":-0.00319,"close":68.88}
{"ticker":"TEG","date":"2015-06-10","pret":0.00334,"close":69.15}
{"ticker":"TEG","date":"2015-06-11","pret":0.00793,"close":69.93}
{"ticker":"TEG","date":"2015-06-12","pret":0.00158,"close":69.52}
{"ticker":"TEG","date":"2015-06-15","pret":0.00372,"close":69.61}
{"ticker":"TEG","date":"2015-06-16","pret":-0.00172,"close":70.46}
{"ticker":"TEG","date":"2015-06-17","pret":0.00912,"close":70.75}
{"ticker":"TEG","date":"2015-06-18","pret":0.00707,"close":71.54}
{"ticker":"TEG","date":"2015-06-19","pret":0.00842,"close":70.48}
{"ticker":"TEG","date":"2015-06-22","pret":-0.01279,"close":70.49}
{"ticker":"TEG","date":"2015-06-23","pret":-0.00411,"close":70.06}
{"ticker":"TEG","date":"2015-06-24","pret":-0.00627,"close":70.11}
{"ticker":"TEG","date":"2015-06-25","pret":0.00186,"close":70.18}
{"ticker":"TEG","date":"2015-06-26","pret":-0.00157,"close":70.67}
{"ticker":"TEG","date":"2015-06-29","pret":0.00868,"close":69.66}
{"ticker":"TEG","date":"2015-06-30"}
{"ticker":"TEG","date":"2015-07-01"}
{"ticker":"TEG","date":"2015-07-02"}
{"ticker":"TEG","date":"2015-07-06"}
{"ticker":"TEG","date":"2015-07-07"}
{"ticker":"TEG","date":"2015-07-08"}
{"ticker":"TEG","date":"2015-07-09"}
{"ticker":"TEG","date":"2015-07-10"}
{"ticker":"TEG","date":"2015-07-13"}
{"ticker":"TEG","date":"2015-07-14"}
{"ticker":"TEG","date":"2015-07-15"}
{"ticker":"TEG","date":"2015-07-16"}
{"ticker":"TEG","date":"2015-07-17"}
{"ticker":"TEG","date":"2015-07-20"}
{"ticker":"TEG","date":"2015-07-21"}
{"ticker":"TEG","date":"2015-07-22"}
{"ticker":"TEG","date":"2015-07-23"}
{"ticker":"TEG","date":"2015-07-24"}
{"ticker":"TEG","date":"2015-07-27"}
{"ticker":"TEG","date":"2015-07-28"}
{"ticker":"TEG","date":"2015-07-29"}
{"ticker":"TEG","date":"2015-07-30"}
{"ticker":"TEG","date":"2015-07-31"}
{"ticker":"TEG","date":"2015-08-03"}
{"ticker":"TEG","date":"2015-08-04"}
{"ticker":"TEG","date":"2015-08-05"}
{"ticker":"TEG","date":"2015-08-06"}
{"ticker":"TEG","date":"2015-08-07"}
{"ticker":"TEG","date":"2015-08-10"}
{"ticker":"TEG","date":"2015-08-11"}
{"ticker":"TEG","date":"2015-08-12"}
{"ticker":"TEG","date":"2015-08-13"}
{"ticker":"TEG","date":"2015-08-14"}
{"ticker":"TEG","date":"2015-08-17"}
{"ticker":"TEG","date":"2015-08-18"}
{"ticker":"TEG","date":"2015-08-19"}
{"ticker":"TEG","date":"2015-08-20"}
{"ticker":"TEG","date":"2015-08-21"}
{"ticker":"TEG","date":"2015-08-24"}
{"ticker":"TEG","date":"2015-08-25"}
{"ticker":"TEG","date":"2015-08-26"}
{"ticker":"TEG","date":"2015-08-27"}
{"ticker":"TEG","date":"2015-08-28"}
{"ticker":"TEG","date":"2015-08-31"}
{"ticker":"TEG","date":"2015-09-01"}
{"ticker":"TEG","date":"2015-09-02"}
{"ticker":"TEG","date":"2015-09-03"}
{"ticker":"TEG","date":"2015-09-04"}
{"ticker":"TEG","date":"2015-09-08"}
{"ticker":"TEG","date":"2015-09-09"}
{"ticker":"TEG","date":"2015-09-10"}
{"ticker":"TEG","date":"2015-09-11"}
{"ticker":"TEG","date":"2015-09-14"}
{"ticker":"TEG","date":"2015-09-15"}
{"ticker":"TEG","date":"2015-09-16"}
{"ticker":"TEG","date":"2015-09-17"}
{"ticker":"TEG","date":"2015-09-18"}
{"ticker":"TEG","date":"2015-09-21"}
{"ticker":"TEG","date":"2015-09-22"}
{"ticker":"TEG","date":"2015-09-23"}
{"ticker":"TEG","date":"2015-09-24"}
{"ticker":"TEG","date":"2015-09-25"}
{"ticker":"TEG","date":"2015-09-28"}
{"ticker":"TEG","date":"2015-09-29"}
{"ticker":"TEG","date":"2015-09-30"}
{"ticker":"TEG","date":"2015-10-01"}
{"ticker":"TEG","date":"2015-10-02"}
{"ticker":"TEG","date":"2015-10-05"}
{"ticker":"TEG","date":"2015-10-06"}
{"ticker":"TEG","date":"2015-10-07"}
{"ticker":"TEG","date":"2015-10-08"}
{"ticker":"TEG","date":"2015-10-09"}
{"ticker":"TEG","date":"2015-10-12"}
{"ticker":"TEG","date":"2015-10-13"}
{"ticker":"TEG","date":"2015-10-14"}
{"ticker":"TEG","date":"2015-10-15"}
{"ticker":"TEG","date":"2015-10-16"}
{"ticker":"TEG","date":"2015-10-19"}
{"ticker":"TEG","date":"2015-10-20"}
{"ticker":"TEG","date":"2015-10-21"}
{"ticker":"TEG","date":"2015-10-22"}
{"ticker":"TEG","date":"2015-10-23"}
{"ticker":"TEG","date":"2015-10-26"}
{"ticker":"TEG","date":"2015-10-27"}
{"ticker":"TEG","date":"2015-10-28"}
{"ticker":"TEG","date":"2015-10-29"}
{"ticker":"TEG","date":"2015-10-30"}
{"ticker":"TEG","date":"2015-11-02"}
{"ticker":"TEG","date":"2015-11-03"}
{"ticker":"TEG","date":"2015-11-04"}
{"ticker":"TEG","date":"2015-11-05"}
{"ticker":"TEG","date":"2015-11-06"}
{"ticker":"TEG","date":"2015-11-09"}
{"ticker":"TEG","date":"2015-11-10"}
{"ticker":"TEG","date":"2015-11-11"}
{"ticker":"TEG","date":"2015-11-12"}
{"ticker":"TEG","date":"2015-11-13"}
{"ticker":"TEG","date":"2015-11-16"}
{"ticker":"TEG","date":"2015-11-17"}
{"ticker":"TEG","date":"2015-11-18"}
{"ticker":"TEG","date":"2015-11-19"}
{"ticker":"TEG","date":"2015-11-20"}
{"ticker":"TEG","date":"2015-11-23"}
{"ticker":"TEG","date":"2015-11-24"}
{"ticker":"TEG","date":"2015-11-25"}
{"ticker":"TEG","date":"2015-11-26"}
{"ticker":"TEG","date":"2015-11-27"}
{"ticker":"TEG","date":"2015-11-30"}
{"ticker":"TEG","date":"2015-12-01"}
{"ticker":"TEG","date":"2015-12-02"}
{"ticker":"TEG","date":"2015-12-03"}
{"ticker":"TEG","date":"2015-12-04"}
{"ticker":"TEG","date":"2015-12-07"}
{"ticker":"TEG","date":"2015-12-08"}
{"ticker":"TEG","date":"2015-12-09"}
{"ticker":"TEG","date":"2015-12-10"}
{"ticker":"TEG","date":"2015-12-11"}
{"ticker":"TEG","date":"2015-12-14"}
{"ticker":"TEG","date":"2015-12-15"}
{"ticker":"TEG","date":"2015-12-16"}
{"ticker":"TEG","date":"2015-12-17"}
{"ticker":"TEG","date":"2015-12-18"}
{"ticker":"TEG","date":"2015-12-21"}
{"ticker":"TEG","date":"2015-12-22"}
{"ticker":"TEG","date":"2015-12-23"}
{"ticker":"TEG","date":"2015-12-24"}
{"ticker":"TEG","date":"2015-12-28"}
{"ticker":"TEG","date":"2015-12-29"}
{"ticker":"TEG","date":"2015-12-30"}
{"ticker":"TEG","date":"2015-12-31"}
{"ticker":"TEG","date":"2016-01-04"}
{"ticker":"TEG","date":"2016-01-05"}
{"ticker":"TEN","date":"2015-01-02","pret":-0.0035,"close":56.21}
{"ticker":"TEN","date":"2015-01-05","pret":-0.02736,"close":54.35}
{"ticker":"TEN","date":"2015-01-06","pret":-0.01451,"close":52.86}
{"ticker":"TEN","date":"2015-01-07","pret":-0.0233,"close":53.54}
{"ticker":"TEN","date":"2015-01-08","pret":-0.00732,"close":53.8}
{"ticker":"TEN","date":"2015-01-09","pret":0.01589,"close":53.15}
{"ticker":"TEN","date":"2015-01-12","pret":-0.01532,"close":51.92}
{"ticker":"TEN","date":"2015-01-13","pret":-0.01824,"close":50.92}
{"ticker":"TEN","date":"2015-01-14","pret":-0.04833,"close":50.01}
{"ticker":"TEN","date":"2015-01-15","pret":0.01439,"close":49.48}
{"ticker":"TEN","date":"2015-01-16","pret":-0.02369,"close":50.75}
{"ticker":"TEN","date":"2015-01-20","pret":0.03061,"close":50.43}
{"ticker":"TEN","date":"2015-01-21","pret":-0.00514,"close":51.56}
{"ticker":"TEN","date":"2015-01-22","pret":0.02446,"close":52.29}
{"ticker":"TEN","date":"2015-01-23","pret":0.00904,"close":51.89}
{"ticker":"TEN","date":"2015-01-26","pret":-0.01156,"close":52.84}
{"ticker":"TEN","date":"2015-01-27","pret":0.0029,"close":52.45}
{"ticker":"TEN","date":"2015-01-28","pret":0.01515,"close":51.4}
{"ticker":"TEN","date":"2015-01-29","pret":-0.01611,"close":52.55}
{"ticker":"TEN","date":"2015-01-30","pret":0.00962,"close":51.42}
{"ticker":"TEN","date":"2015-02-02","pret":0.02534,"close":54.59}
{"ticker":"TEN","date":"2015-02-03","pret":0.02672,"close":55.15}
{"ticker":"TEN","date":"2015-02-04","pret":0.00761,"close":55.33}
{"ticker":"TEN","date":"2015-02-05","pret":0.0018,"close":55.46}
{"ticker":"TEN","date":"2015-02-06","pret":-0.00144,"close":55.95}
{"ticker":"TEN","date":"2015-02-09","pret":0.00486,"close":56.68}
{"ticker":"TEN","date":"2015-02-10","pret":0.02727,"close":56.85}
{"ticker":"TEN","date":"2015-02-11","pret":-0.01036,"close":56.6}
{"ticker":"TEN","date":"2015-02-12","pret":0.00598,"close":57.88}
{"ticker":"TEN","date":"2015-02-13","pret":0.01739,"close":58.07}
{"ticker":"TEN","date":"2015-02-17","pret":0.00807,"close":58.13}
{"ticker":"TEN","date":"2015-02-18","pret":-0.01066,"close":57.52}
{"ticker":"TEN","date":"2015-02-19","pret":-0.01095,"close":57.76}
{"ticker":"TEN","date":"2015-02-20","pret":0.00749,"close":58.24}
{"ticker":"TEN","date":"2015-02-23","pret":0.00381,"close":57.52}
{"ticker":"TEN","date":"2015-02-24","pret":-0.00711,"close":57.57}
{"ticker":"TEN","date":"2015-02-25","pret":0.00104,"close":58.15}
{"ticker":"TEN","date":"2015-02-26","pret":0.00607,"close":57.92}
{"ticker":"TEN","date":"2015-02-27","pret":-0.00173,"close":58.24}
{"ticker":"TEN","date":"2015-03-02","pret":0.00604,"close":59.47}
{"ticker":"TEN","date":"2015-03-03","pret":0.01469,"close":59.57}
{"ticker":"TEN","date":"2015-03-04","pret":0.00507,"close":59}
{"ticker":"TEN","date":"2015-03-05","pret":-0.00355,"close":58.57}
{"ticker":"TEN","date":"2015-03-06","pret":-0.02173,"close":56.58}
{"ticker":"TEN","date":"2015-03-09","pret":-0.01604,"close":56.78}
{"ticker":"TEN","date":"2015-03-10","pret":-0.0172,"close":55.65}
{"ticker":"TEN","date":"2015-03-11","pret":-0.01007,"close":55.49}
{"ticker":"TEN","date":"2015-03-12","pret":0.00792,"close":56.49}
{"ticker":"TEN","date":"2015-03-13","pret":0.00679,"close":55.39}
{"ticker":"TEN","date":"2015-03-16","pret":-0.00966,"close":56.29}
{"ticker":"TEN","date":"2015-03-17","pret":0.0043,"close":56.05}
{"ticker":"TEN","date":"2015-03-18","pret":-0.00538,"close":57.04}
{"ticker":"TEN","date":"2015-03-19","pret":0.02084,"close":56.57}
{"ticker":"TEN","date":"2015-03-20","pret":0.00475,"close":57.2}
{"ticker":"TEN","date":"2015-03-23","pret":0.00682,"close":56.68}
{"ticker":"TEN","date":"2015-03-24","pret":-0.01262,"close":56.6}
{"ticker":"TEN","date":"2015-03-25","pret":0.00598,"close":55.5}
{"ticker":"TEN","date":"2015-03-26","pret":-0.02702,"close":55.54}
{"ticker":"TEN","date":"2015-03-27","pret":0,"close":55.85}
{"ticker":"TEN","date":"2015-03-30","pret":0.01236,"close":56.8}
{"ticker":"TEN","date":"2015-03-31","pret":0.00639,"close":57.42}
{"ticker":"TEN","date":"2015-04-01","pret":-0.01604,"close":56.15}
{"ticker":"TEN","date":"2015-04-02","pret":0.01922,"close":56.32}
{"ticker":"TEN","date":"2015-04-06","pret":-0.00992,"close":57.34}
{"ticker":"TEN","date":"2015-04-07","pret":0.02166,"close":56.68}
{"ticker":"TEN","date":"2015-04-08","pret":-0.01492,"close":56.95}
{"ticker":"TEN","date":"2015-04-09","pret":0.00424,"close":57.19}
{"ticker":"TEN","date":"2015-04-10","pret":0.01086,"close":56.48}
{"ticker":"TEN","date":"2015-04-13","pret":-0.01952,"close":56.33}
{"ticker":"TEN","date":"2015-04-14","pret":0.0039,"close":56.44}
{"ticker":"TEN","date":"2015-04-15","pret":0.00071,"close":56.99}
{"ticker":"TEN","date":"2015-04-16","pret":0.00722,"close":56.45}
{"ticker":"TEN","date":"2015-04-17","pret":-0.01717,"close":55.72}
{"ticker":"TEN","date":"2015-04-20","pret":-0.00268,"close":56.48}
{"ticker":"TEN","date":"2015-04-21","pret":0.01405,"close":56.38}
{"ticker":"TEN","date":"2015-04-22","pret":-0.00106,"close":57.1}
{"ticker":"TEN","date":"2015-04-23","pret":0.0095,"close":56.99}
{"ticker":"TEN","date":"2015-04-24","pret":0.00315,"close":57.28}
{"ticker":"TEN","date":"2015-04-27","pret":-0.02348,"close":58.6}
{"ticker":"TEN","date":"2015-04-28","pret":0.04318,"close":59.04}
{"ticker":"TEN","date":"2015-04-29","pret":0.00767,"close":59.79}
{"ticker":"TEN","date":"2015-04-30","pret":0.00963,"close":58.45}
{"ticker":"TEN","date":"2015-05-01","pret":-0.01014,"close":58.5}
{"ticker":"TEN","date":"2015-05-04","pret":-0.00357,"close":59.18}
{"ticker":"TEN","date":"2015-05-05","pret":0.00442,"close":59.21}
{"ticker":"TEN","date":"2015-05-06","pret":0.00996,"close":59.16}
{"ticker":"TEN","date":"2015-05-07","pret":-0.00438,"close":59.72}
{"ticker":"TEN","date":"2015-05-08","pret":0.01574,"close":60.07}
{"ticker":"TEN","date":"2015-05-11","pret":-0.00216,"close":60.26}
{"ticker":"TEN","date":"2015-05-12","pret":-0.0025,"close":59.56}
{"ticker":"TEN","date":"2015-05-13","pret":-0.00418,"close":60.12}
{"ticker":"TEN","date":"2015-05-14","pret":0.01299,"close":60.33}
{"ticker":"TEN","date":"2015-05-15","pret":-0.00099,"close":59.99}
{"ticker":"TEN","date":"2015-05-18","pret":-0.00815,"close":60.16}
{"ticker":"TEN","date":"2015-05-19","pret":0.002,"close":59.7}
{"ticker":"TEN","date":"2015-05-20","pret":0.0025,"close":59.89}
{"ticker":"TEN","date":"2015-05-21","pret":-0.0035,"close":60}
{"ticker":"TEN","date":"2015-05-22","pret":0.00033,"close":59.75}
{"ticker":"TEN","date":"2015-05-26","pret":-0.00585,"close":58.93}
{"ticker":"TEN","date":"2015-05-27","pret":-0.00437,"close":59.56}
{"ticker":"TEN","date":"2015-05-28","pret":0.00118,"close":59.22}
{"ticker":"TEN","date":"2015-05-29","pret":-0.00303,"close":58.72}
{"ticker":"TEN","date":"2015-06-01","pret":-0.00626,"close":59.17}
{"ticker":"TEN","date":"2015-06-02","pret":-0.00119,"close":60.03}
{"ticker":"TEN","date":"2015-06-03","pret":0.02336,"close":61.1}
{"ticker":"TEN","date":"2015-06-04","pret":0.00712,"close":60.73}
{"ticker":"TEN","date":"2015-06-05","pret":0.00362,"close":60.68}
{"ticker":"TEN","date":"2015-06-08","pret":-0.00626,"close":60.3}
{"ticker":"TEN","date":"2015-06-09","pret":-0.00315,"close":59.79}
{"ticker":"TEN","date":"2015-06-10","pret":0.00232,"close":60.36}
{"ticker":"TEN","date":"2015-06-11","pret":-0.00166,"close":60.23}
{"ticker":"TEN","date":"2015-06-12","pret":-0.00732,"close":59.86}
{"ticker":"TEN","date":"2015-06-15","pret":-0.01125,"close":60}
{"ticker":"TEN","date":"2015-06-16","pret":0.01259,"close":60.16}
{"ticker":"TEN","date":"2015-06-17","pret":0.00466,"close":60.1}
{"ticker":"TEN","date":"2015-06-18","pret":0.00199,"close":60.9}
{"ticker":"TEN","date":"2015-06-19","pret":0.00776,"close":60.85}
{"ticker":"TEN","date":"2015-06-22","pret":0.00492,"close":61.17}
{"ticker":"TEN","date":"2015-06-23","pret":0.00408,"close":61.53}
{"ticker":"TEN","date":"2015-06-24","pret":0.00179,"close":60.71}
{"ticker":"TEN","date":"2015-06-25","pret":-0.00817,"close":60.45}
{"ticker":"TEN","date":"2015-06-26","pret":-0.00559,"close":60.17}
{"ticker":"TEN","date":"2015-06-29","pret":-0.01546,"close":57.41}
{"ticker":"TEN","date":"2015-06-30","pret":-0.02906,"close":57.44}
{"ticker":"TEN","date":"2015-07-01","pret":-0.00363,"close":57.06}
{"ticker":"TEN","date":"2015-07-02","pret":-0.01166,"close":56.91}
{"ticker":"TEN","date":"2015-07-06","pret":-0.01766,"close":56}
{"ticker":"TEN","date":"2015-07-07","pret":-0.00196,"close":55.08}
{"ticker":"TEN","date":"2015-07-08","pret":-0.03266,"close":52.1}
{"ticker":"TEN","date":"2015-07-09","pret":-0.01712,"close":52.43}
{"ticker":"TEN","date":"2015-07-10","pret":-0.00546,"close":53.12}
{"ticker":"TEN","date":"2015-07-13","pret":0.0107,"close":54.14}
{"ticker":"TEN","date":"2015-07-14","pret":0.00836,"close":54.09}
{"ticker":"TEN","date":"2015-07-15","pret":0.00111,"close":53.15}
{"ticker":"TEN","date":"2015-07-16","pret":-0.01641,"close":50.26}
{"ticker":"TEN","date":"2015-07-17","pret":-0.05924,"close":50.42}
{"ticker":"TEN","date":"2015-07-20","pret":0.00517,"close":50.21}
{"ticker":"TEN","date":"2015-07-21","pret":-0.00318,"close":50.11}
{"ticker":"TEN","date":"2015-07-22","pret":-0.00479,"close":49.4}
{"ticker":"TEN","date":"2015-07-23","pret":-0.003,"close":49.28}
{"ticker":"TEN","date":"2015-07-24","pret":0.02281,"close":48.82}
{"ticker":"TEN","date":"2015-07-27","pret":-0.04574,"close":48.79}
{"ticker":"TEN","date":"2015-07-28","pret":0.0173,"close":49.47}
{"ticker":"TEN","date":"2015-07-29","pret":-0.00141,"close":50.12}
{"ticker":"TEN","date":"2015-07-30","pret":0.00484,"close":50.13}
{"ticker":"TEN","date":"2015-07-31","pret":0.01516,"close":49.81}
{"ticker":"TEN","date":"2015-08-03","pret":-0.01235,"close":49.88}
{"ticker":"TEN","date":"2015-08-04","pret":-0.0014,"close":49.4}
{"ticker":"TEN","date":"2015-08-05","pret":0.0008,"close":49.81}
{"ticker":"TEN","date":"2015-08-06","pret":0.0032,"close":49.48}
{"ticker":"TEN","date":"2015-08-07","pret":-0.01552,"close":49.77}
{"ticker":"TEN","date":"2015-08-10","pret":0.01891,"close":51.55}
{"ticker":"TEN","date":"2015-08-11","pret":0.01287,"close":50.11}
{"ticker":"TEN","date":"2015-08-12","pret":-0.01048,"close":49.87}
{"ticker":"TEN","date":"2015-08-13","pret":-0.00538,"close":49.87}
{"ticker":"TEN","date":"2015-08-14","pret":-0.001,"close":50.64}
{"ticker":"TEN","date":"2015-08-17","pret":0.00678,"close":50.82}
{"ticker":"TEN","date":"2015-08-18","pret":0.01284,"close":50.62}
{"ticker":"TEN","date":"2015-08-19","pret":-0.01622,"close":50.16}
{"ticker":"TEN","date":"2015-08-20","pret":-0.00982,"close":48.98}
{"ticker":"TEN","date":"2015-08-21","pret":-0.04279,"close":46.91}
{"ticker":"TEN","date":"2015-08-24","pret":-0.07301,"close":44.77}
{"ticker":"TEN","date":"2015-08-25","pret":0.04531,"close":44.27}
{"ticker":"TEN","date":"2015-08-26","pret":-0.0214,"close":45.29}
{"ticker":"TEN","date":"2015-08-27","pret":0.00879,"close":45.85}
{"ticker":"TEN","date":"2015-08-28","pret":0.00328,"close":47.16}
{"ticker":"TEN","date":"2015-08-31","pret":0.022,"close":47.05}
{"ticker":"TEN","date":"2015-09-01","pret":-0.0157,"close":45.38}
{"ticker":"TEN","date":"2015-09-02","pret":-0.00543,"close":45.96}
{"ticker":"TEN","date":"2015-09-03","pret":0.00781,"close":46.63}
{"ticker":"TEN","date":"2015-09-04","pret":-0.0089,"close":45.85}
{"ticker":"TEN","date":"2015-09-08","pret":0.01709,"close":47}
{"ticker":"TEN","date":"2015-09-09","pret":0.01617,"close":46.59}
{"ticker":"TEN","date":"2015-09-10","pret":-0.02111,"close":46.77}
{"ticker":"TEN","date":"2015-09-11","pret":-0.00454,"close":46.72}
{"ticker":"TEN","date":"2015-09-14","pret":0.01205,"close":46.39}
{"ticker":"TEN","date":"2015-09-15","pret":-0.00752,"close":47.43}
{"ticker":"TEN","date":"2015-09-16","pret":0.02069,"close":48.9}
{"ticker":"TEN","date":"2015-09-17","pret":0.02563,"close":48.79}
{"ticker":"TEN","date":"2015-09-18","pret":-0.01367,"close":47.11}
{"ticker":"TEN","date":"2015-09-21","pret":-0.02856,"close":46.19}
{"ticker":"TEN","date":"2015-09-22","pret":-0.03228,"close":43.28}
{"ticker":"TEN","date":"2015-09-23","pret":-0.04003,"close":42.87}
{"ticker":"TEN","date":"2015-09-24","pret":-0.02405,"close":42.24}
{"ticker":"TEN","date":"2015-09-25","pret":0.00964,"close":43.44}
{"ticker":"TEN","date":"2015-09-28","pret":0.0049,"close":42.71}
{"ticker":"TEN","date":"2015-09-29","pret":0.00116,"close":43.5}
{"ticker":"TEN","date":"2015-09-30","pret":0.02935,"close":44.77}
{"ticker":"TEN","date":"2015-10-01","pret":0.01213,"close":45.3}
{"ticker":"TEN","date":"2015-10-02","pret":0.00245,"close":46.11}
{"ticker":"TEN","date":"2015-10-05","pret":0.03479,"close":47.85}
{"ticker":"TEN","date":"2015-10-06","pret":0.03008,"close":47.9}
{"ticker":"TEN","date":"2015-10-07","pret":0.00458,"close":48.99}
{"ticker":"TEN","date":"2015-10-08","pret":0.01116,"close":49.42}
{"ticker":"TEN","date":"2015-10-09","pret":0.02395,"close":49.8}
{"ticker":"TEN","date":"2015-10-12","pret":-0.00382,"close":50.11}
{"ticker":"TEN","date":"2015-10-13","pret":0.00322,"close":48.51}
{"ticker":"TEN","date":"2015-10-14","pret":-0.03056,"close":48.14}
{"ticker":"TEN","date":"2015-10-15","pret":0.00041,"close":48.13}
{"ticker":"TEN","date":"2015-10-16","pret":-0.00602,"close":47.77}
{"ticker":"TEN","date":"2015-10-19","pret":-0.01425,"close":48.06}
{"ticker":"TEN","date":"2015-10-20","pret":0.01508,"close":48.84}
{"ticker":"TEN","date":"2015-10-21","pret":0.02484,"close":48.14}
{"ticker":"TEN","date":"2015-10-22","pret":-0.02713,"close":48.38}
{"ticker":"TEN","date":"2015-10-23","pret":0.04642,"close":54.72}
{"ticker":"TEN","date":"2015-10-26","pret":0.08956,"close":55.34}
{"ticker":"TEN","date":"2015-10-27","pret":0.00109,"close":54.13}
{"ticker":"TEN","date":"2015-10-28","pret":-0.01335,"close":56.75}
{"ticker":"TEN","date":"2015-10-29","pret":0.03403,"close":55.61}
{"ticker":"TEN","date":"2015-10-30","pret":-0.00858,"close":56.59}
{"ticker":"TEN","date":"2015-11-02","pret":0.01107,"close":56.8}
{"ticker":"TEN","date":"2015-11-03","pret":0.00619,"close":55.7}
{"ticker":"TEN","date":"2015-11-04","pret":-0.0214,"close":55.11}
{"ticker":"TEN","date":"2015-11-05","pret":-0.01051,"close":54.73}
{"ticker":"TEN","date":"2015-11-06","pret":-0.00731,"close":54.59}
{"ticker":"TEN","date":"2015-11-09","pret":0.00458,"close":54.25}
{"ticker":"TEN","date":"2015-11-10","pret":-0.00954,"close":54.1}
{"ticker":"TEN","date":"2015-11-11","pret":-0.00055,"close":54.15}
{"ticker":"TEN","date":"2015-11-12","pret":-0.01094,"close":52.45}
{"ticker":"TEN","date":"2015-11-13","pret":-0.02264,"close":51.21}
{"ticker":"TEN","date":"2015-11-16","pret":-0.02277,"close":52.13}
{"ticker":"TEN","date":"2015-11-17","pret":0.01684,"close":52.13}
{"ticker":"TEN","date":"2015-11-18","pret":0.00383,"close":53.65}
{"ticker":"TEN","date":"2015-11-19","pret":0.02604,"close":53.35}
{"ticker":"TEN","date":"2015-11-20","pret":0.00074,"close":53.57}
{"ticker":"TEN","date":"2015-11-23","pret":-0.00654,"close":53.62}
{"ticker":"TEN","date":"2015-11-24","pret":-0.00394,"close":53.55}
{"ticker":"TEN","date":"2015-11-25","pret":0.00244,"close":53.57}
{"ticker":"TEN","date":"2015-11-26"}
{"ticker":"TEN","date":"2015-11-27","pret":0.00468,"close":53.26}
{"ticker":"TEN","date":"2015-11-30","pret":0.00205,"close":53.88}
{"ticker":"TEN","date":"2015-12-01","pret":0.01057,"close":54.13}
{"ticker":"TEN","date":"2015-12-02","pret":-0.00129,"close":53.22}
{"ticker":"TEN","date":"2015-12-03","pret":-0.01676,"close":52.01}
{"ticker":"TEN","date":"2015-12-04","pret":-0.02318,"close":52.69}
{"ticker":"TEN","date":"2015-12-07","pret":0.00975,"close":51.89}
{"ticker":"TEN","date":"2015-12-08","pret":-0.0231,"close":50.38}
{"ticker":"TEN","date":"2015-12-09","pret":-0.01788,"close":50.2}
{"ticker":"TEN","date":"2015-12-10","pret":-0.00457,"close":49.76}
{"ticker":"TEN","date":"2015-12-11","pret":-0.02624,"close":47.36}
{"ticker":"TEN","date":"2015-12-14","pret":-0.03432,"close":46.88}
{"ticker":"TEN","date":"2015-12-15","pret":-0.02507,"close":47.11}
{"ticker":"TEN","date":"2015-12-16","pret":0.03098,"close":48.26}
{"ticker":"TEN","date":"2015-12-17"}
{"ticker":"TEN","date":"2015-12-18","pret":-0.0496,"close":44.7}
{"ticker":"TEN","date":"2015-12-21","pret":-0.00088,"close":45.43}
{"ticker":"TEN","date":"2015-12-22","pret":0.00772,"close":46.21}
{"ticker":"TEN","date":"2015-12-23","pret":0.02086,"close":47.42}
{"ticker":"TEN","date":"2015-12-24","pret":0.02001,"close":46.63}
{"ticker":"TEN","date":"2015-12-28","pret":-0.02066,"close":46.85}
{"ticker":"TEN","date":"2015-12-29","pret":0.00985,"close":47.18}
{"ticker":"TEN","date":"2015-12-30","pret":-0.00342,"close":46.59}
{"ticker":"TEN","date":"2015-12-31","pret":-0.00816,"close":45.91}
{"ticker":"TEN","date":"2016-01-04","pret":-0.0251,"close":45.48}
{"ticker":"TEN","date":"2016-01-05","pret":0.01601,"close":45.35}
{"ticker":"TER","date":"2015-01-02","pret":-0.00551,"close":19.7}
{"ticker":"TER","date":"2015-01-05","pret":-0.01926,"close":19.33}
{"ticker":"TER","date":"2015-01-06","pret":-0.00977,"close":18.74}
{"ticker":"TER","date":"2015-01-07","pret":-0.02565,"close":18.89}
{"ticker":"TER","date":"2015-01-08","pret":0.01212,"close":19.48}
{"ticker":"TER","date":"2015-01-09","pret":0.01971,"close":19.42}
{"ticker":"TER","date":"2015-01-12","pret":-0.0313,"close":18.49}
{"ticker":"TER","date":"2015-01-13","pret":-0.01119,"close":18.18}
{"ticker":"TER","date":"2015-01-14","pret":-0.03879,"close":18.25}
{"ticker":"TER","date":"2015-01-15","pret":0.02095,"close":18.15}
{"ticker":"TER","date":"2015-01-16","pret":-0.01484,"close":18.58}
{"ticker":"TER","date":"2015-01-20","pret":0.03,"close":18.67}
{"ticker":"TER","date":"2015-01-21","pret":0,"close":18.94}
{"ticker":"TER","date":"2015-01-22","pret":0.02074,"close":19.15}
{"ticker":"TER","date":"2015-01-23","pret":0.0063,"close":19.01}
{"ticker":"TER","date":"2015-01-26","pret":-0.00946,"close":19.36}
{"ticker":"TER","date":"2015-01-27","pret":0.00316,"close":18.88}
{"ticker":"TER","date":"2015-01-28","pret":0.0021,"close":18.74}
{"ticker":"TER","date":"2015-01-29","pret":0.01045,"close":18.62}
{"ticker":"TER","date":"2015-01-30","pret":-0.0644,"close":18.1}
{"ticker":"TER","date":"2015-02-02","pret":0,"close":17.99}
{"ticker":"TER","date":"2015-02-03","pret":0.00498,"close":18.59}
{"ticker":"TER","date":"2015-02-04","pret":0.0202,"close":18.68}
{"ticker":"TER","date":"2015-02-05","pret":0.01502,"close":18.92}
{"ticker":"TER","date":"2015-02-06","pret":0.0069,"close":18.94}
{"ticker":"TER","date":"2015-02-09","pret":-0.00424,"close":18.98}
{"ticker":"TER","date":"2015-02-10","pret":0.01266,"close":19.5}
{"ticker":"TER","date":"2015-02-11","pret":0.0223,"close":19.32}
{"ticker":"TER","date":"2015-02-12","pret":-0.00411,"close":19.39}
{"ticker":"TER","date":"2015-02-13","pret":0.00052,"close":19.43}
{"ticker":"TER","date":"2015-02-17","pret":-0.00206,"close":19.3}
{"ticker":"TER","date":"2015-02-18","pret":-0.00517,"close":19.24}
{"ticker":"TER","date":"2015-02-19","pret":-0.00781,"close":19.5}
{"ticker":"TER","date":"2015-02-20","pret":0.01709,"close":19.83}
{"ticker":"TER","date":"2015-02-23","pret":0.01782,"close":19.61}
{"ticker":"TER","date":"2015-02-24","pret":-0.00963,"close":20}
{"ticker":"TER","date":"2015-02-25","pret":0.01064,"close":19.63}
{"ticker":"TER","date":"2015-02-26","pret":-0.01217,"close":19.64}
{"ticker":"TER","date":"2015-02-27","pret":0.00051,"close":19.32}
{"ticker":"TER","date":"2015-03-02","pret":-0.00974,"close":19.97}
{"ticker":"TER","date":"2015-03-03","pret":0.02592,"close":19.66}
{"ticker":"TER","date":"2015-03-04","pret":-0.01925,"close":19.45}
{"ticker":"TER","date":"2015-03-05","pret":-0.00256,"close":19.3}
{"ticker":"TER","date":"2015-03-06","pret":-0.01498,"close":19.15}
{"ticker":"TER","date":"2015-03-09","pret":-0.00417,"close":19.13}
{"ticker":"TER","date":"2015-03-10","pret":-0.01368,"close":18.91}
{"ticker":"TER","date":"2015-03-11","pret":0.00844,"close":19.04}
{"ticker":"TER","date":"2015-03-12","pret":-0.0058,"close":19.18}
{"ticker":"TER","date":"2015-03-13","pret":0.01469,"close":19.46}
{"ticker":"TER","date":"2015-03-16","pret":0.0155,"close":19.85}
{"ticker":"TER","date":"2015-03-17","pret":0.00664,"close":19.66}
{"ticker":"TER","date":"2015-03-18","pret":0.00102,"close":19.72}
{"ticker":"TER","date":"2015-03-19","pret":0,"close":19.67}
{"ticker":"TER","date":"2015-03-20","pret":0.00962,"close":20.1}
{"ticker":"TER","date":"2015-03-23","pret":0.01053,"close":20.01}
{"ticker":"TER","date":"2015-03-24","pret":-0.0035,"close":19.91}
{"ticker":"TER","date":"2015-03-25","pret":-0.00251,"close":18.81}
{"ticker":"TER","date":"2015-03-26","pret":-0.07662,"close":18.43}
{"ticker":"TER","date":"2015-03-27","pret":-0.00163,"close":18.75}
{"ticker":"TER","date":"2015-03-30","pret":0.02359,"close":19.11}
{"ticker":"TER","date":"2015-03-31","pret":0.00897,"close":18.85}
{"ticker":"TER","date":"2015-04-01","pret":-0.01322,"close":18.73}
{"ticker":"TER","date":"2015-04-02","pret":0.00372,"close":18.86}
{"ticker":"TER","date":"2015-04-06","pret":-0.01334,"close":18.89}
{"ticker":"TER","date":"2015-04-07","pret":0.01334,"close":18.82}
{"ticker":"TER","date":"2015-04-08","pret":-0.00532,"close":18.97}
{"ticker":"TER","date":"2015-04-09","pret":0.00426,"close":19.19}
{"ticker":"TER","date":"2015-04-10","pret":0.02101,"close":19.37}
{"ticker":"TER","date":"2015-04-13","pret":0.00518,"close":19.16}
{"ticker":"TER","date":"2015-04-14","pret":-0.0104,"close":18.87}
{"ticker":"TER","date":"2015-04-15","pret":-0.00998,"close":18.85}
{"ticker":"TER","date":"2015-04-16","pret":-0.01328,"close":18.72}
{"ticker":"TER","date":"2015-04-17","pret":-0.00967,"close":18.24}
{"ticker":"TER","date":"2015-04-20","pret":-0.00596,"close":18.54}
{"ticker":"TER","date":"2015-04-21","pret":0.0167,"close":18.46}
{"ticker":"TER","date":"2015-04-22","pret":-0.01344,"close":18.74}
{"ticker":"TER","date":"2015-04-23","pret":0.00809,"close":18.73}
{"ticker":"TER","date":"2015-04-24","pret":0.00856,"close":18.39}
{"ticker":"TER","date":"2015-04-27","pret":-0.02153,"close":18.12}
{"ticker":"TER","date":"2015-04-28","pret":-0.01812,"close":18.57}
{"ticker":"TER","date":"2015-04-29","pret":0.02138,"close":18.53}
{"ticker":"TER","date":"2015-04-30","pret":-0.00163,"close":18.25}
{"ticker":"TER","date":"2015-05-01","pret":0.05855,"close":20.3}
{"ticker":"TER","date":"2015-05-04","pret":0.04164,"close":20.28}
{"ticker":"TER","date":"2015-05-05","pret":-0.0074,"close":19.82}
{"ticker":"TER","date":"2015-05-06","pret":-0.01095,"close":19.91}
{"ticker":"TER","date":"2015-05-07","pret":0.001,"close":20.05}
{"ticker":"TER","date":"2015-05-08","pret":0.00747,"close":20.51}
{"ticker":"TER","date":"2015-05-11","pret":0.01576,"close":20.68}
{"ticker":"TER","date":"2015-05-12","pret":0.0039,"close":20.45}
{"ticker":"TER","date":"2015-05-13","pret":0.01401,"close":20.42}
{"ticker":"TER","date":"2015-05-14","pret":-0.01742,"close":20.72}
{"ticker":"TER","date":"2015-05-15","pret":0.01646,"close":20.63}
{"ticker":"TER","date":"2015-05-18","pret":-0.00772,"close":20.72}
{"ticker":"TER","date":"2015-05-19","pret":0.00435,"close":20.71}
{"ticker":"TER","date":"2015-05-20","pret":-0.00145,"close":20.69}
{"ticker":"TER","date":"2015-05-21","pret":-0.0029,"close":20.8}
{"ticker":"TER","date":"2015-05-22","pret":0.00386,"close":20.71}
{"ticker":"TER","date":"2015-05-26","pret":-0.00386,"close":20.56}
{"ticker":"TER","date":"2015-05-27","pret":-0.00145,"close":21.15}
{"ticker":"TER","date":"2015-05-28","pret":0.02347,"close":21.19}
{"ticker":"TER","date":"2015-05-29","pret":-0.00142,"close":21.15}
{"ticker":"TER","date":"2015-06-01","pret":0.0085,"close":21.21}
{"ticker":"TER","date":"2015-06-02","pret":-0.00945,"close":20.94}
{"ticker":"TER","date":"2015-06-03","pret":-0.00048,"close":21.06}
{"ticker":"TER","date":"2015-06-04","pret":-0.00667,"close":20.75}
{"ticker":"TER","date":"2015-06-05","pret":-0.01202,"close":21.16}
{"ticker":"TER","date":"2015-06-08","pret":0.01964,"close":20.83}
{"ticker":"TER","date":"2015-06-09","pret":-0.01337,"close":20.85}
{"ticker":"TER","date":"2015-06-10","pret":0.00957,"close":21.13}
{"ticker":"TER","date":"2015-06-11","pret":0.00712,"close":21.21}
{"ticker":"TER","date":"2015-06-12","pret":0.00283,"close":21.02}
{"ticker":"TER","date":"2015-06-15","pret":-0.02144,"close":20.83}
{"ticker":"TER","date":"2015-06-16","pret":0.00144,"close":20.84}
{"ticker":"TER","date":"2015-06-17","pret":0.00671,"close":20.91}
{"ticker":"TER","date":"2015-06-18","pret":0,"close":21.07}
{"ticker":"TER","date":"2015-06-19","pret":0.00667,"close":20.76}
{"ticker":"TER","date":"2015-06-22","pret":-0.02987,"close":20.62}
{"ticker":"TER","date":"2015-06-23","pret":0.01263,"close":20.49}
{"ticker":"TER","date":"2015-06-24","pret":-0.02098,"close":20.13}
{"ticker":"TER","date":"2015-06-25","pret":-0.00247,"close":20.07}
{"ticker":"TER","date":"2015-06-26","pret":-0.01394,"close":19.71}
{"ticker":"TER","date":"2015-06-29","pret":-0.02744,"close":19.24}
{"ticker":"TER","date":"2015-06-30","pret":0.00154,"close":19.29}
{"ticker":"TER","date":"2015-07-01","pret":0.00462,"close":19.35}
{"ticker":"TER","date":"2015-07-02","pret":-0.00462,"close":19.43}
{"ticker":"TER","date":"2015-07-06","pret":-0.01086,"close":19.38}
{"ticker":"TER","date":"2015-07-07","pret":0.00777,"close":19.36}
{"ticker":"TER","date":"2015-07-08","pret":-0.01351,"close":19.04}
{"ticker":"TER","date":"2015-07-09","pret":0.01608,"close":19.13}
{"ticker":"TER","date":"2015-07-10","pret":-0.00671,"close":19.34}
{"ticker":"TER","date":"2015-07-13","pret":0.01133,"close":19.53}
{"ticker":"TER","date":"2015-07-14","pret":0.00409,"close":19.53}
{"ticker":"TER","date":"2015-07-15","pret":-0.00358,"close":19.26}
{"ticker":"TER","date":"2015-07-16","pret":0.00714,"close":19.29}
{"ticker":"TER","date":"2015-07-17","pret":-0.01951,"close":19.21}
{"ticker":"TER","date":"2015-07-20","pret":-0.0026,"close":18.93}
{"ticker":"TER","date":"2015-07-21","pret":-0.01836,"close":18.99}
{"ticker":"TER","date":"2015-07-22","pret":-0.00904,"close":18.6}
{"ticker":"TER","date":"2015-07-23","pret":0.00213,"close":18.82}
{"ticker":"TER","date":"2015-07-24","pret":0.00213,"close":18.36}
{"ticker":"TER","date":"2015-07-27","pret":-0.03079,"close":18.29}
{"ticker":"TER","date":"2015-07-28","pret":0.00547,"close":18.56}
{"ticker":"TER","date":"2015-07-29","pret":0.00869,"close":18.61}
{"ticker":"TER","date":"2015-07-30","pret":0.05626,"close":19.19}
{"ticker":"TER","date":"2015-07-31","pret":-0.0165,"close":19.26}
{"ticker":"TER","date":"2015-08-03","pret":-0.0026,"close":18.82}
{"ticker":"TER","date":"2015-08-04","pret":-0.01947,"close":18.7}
{"ticker":"TER","date":"2015-08-05","pret":0.00265,"close":18.95}
{"ticker":"TER","date":"2015-08-06","pret":0.00476,"close":18.9}
{"ticker":"TER","date":"2015-08-07","pret":-0.00688,"close":18.93}
{"ticker":"TER","date":"2015-08-10","pret":0.01424,"close":19.29}
{"ticker":"TER","date":"2015-08-11","pret":-0.00315,"close":18.92}
{"ticker":"TER","date":"2015-08-12","pret":-0.02931,"close":18.87}
{"ticker":"TER","date":"2015-08-13","pret":-0.06364,"close":18.57}
{"ticker":"TER","date":"2015-08-14","pret":0.06418,"close":18.65}
{"ticker":"TER","date":"2015-08-17","pret":0,"close":18.75}
{"ticker":"TER","date":"2015-08-18","pret":0.01502,"close":18.45}
{"ticker":"TER","date":"2015-08-19","pret":0.02368,"close":18.25}
{"ticker":"TER","date":"2015-08-20","pret":-0.06166,"close":17.75}
{"ticker":"TER","date":"2015-08-21","pret":-0.03318,"close":17.26}
{"ticker":"TER","date":"2015-08-24","pret":-0.07724,"close":16.79}
{"ticker":"TER","date":"2015-08-25","pret":0.07552,"close":16.78}
{"ticker":"TER","date":"2015-08-26","pret":-0.0185,"close":17.51}
{"ticker":"TER","date":"2015-08-27","pret":0.04115,"close":17.99}
{"ticker":"TER","date":"2015-08-28","pret":0.00112,"close":18.02}
{"ticker":"TER","date":"2015-08-31","pret":0.00724,"close":18.04}
{"ticker":"TER","date":"2015-09-01","pret":-0.02416,"close":17.56}
{"ticker":"TER","date":"2015-09-02","pret":0.013,"close":17.81}
{"ticker":"TER","date":"2015-09-03","pret":0.0095,"close":18.01}
{"ticker":"TER","date":"2015-09-04","pret":-0.01626,"close":17.62}
{"ticker":"TER","date":"2015-09-08","pret":0.01848,"close":18.11}
{"ticker":"TER","date":"2015-09-09","pret":0.01049,"close":17.77}
{"ticker":"TER","date":"2015-09-10","pret":-0.02446,"close":17.89}
{"ticker":"TER","date":"2015-09-11","pret":0.03103,"close":17.89}
{"ticker":"TER","date":"2015-09-14","pret":-0.02262,"close":17.93}
{"ticker":"TER","date":"2015-09-15","pret":0.02153,"close":18.97}
{"ticker":"TER","date":"2015-09-16","pret":0.03594,"close":19.31}
{"ticker":"TER","date":"2015-09-17","pret":-0.00581,"close":18.86}
{"ticker":"TER","date":"2015-09-18","pret":-0.01764,"close":18.43}
{"ticker":"TER","date":"2015-09-21","pret":-0.00541,"close":18.03}
{"ticker":"TER","date":"2015-09-22","pret":-0.03926,"close":17.54}
{"ticker":"TER","date":"2015-09-23","pret":-0.01192,"close":17.33}
{"ticker":"TER","date":"2015-09-24","pret":-0.02368,"close":17.35}
{"ticker":"TER","date":"2015-09-25","pret":0.02482,"close":17.32}
{"ticker":"TER","date":"2015-09-28","pret":-0.02307,"close":16.96}
{"ticker":"TER","date":"2015-09-29","pret":-0.01351,"close":17.13}
{"ticker":"TER","date":"2015-09-30","pret":0.02396,"close":18.01}
{"ticker":"TER","date":"2015-10-01","pret":0.03851,"close":17.8}
{"ticker":"TER","date":"2015-10-02","pret":-0.02817,"close":18.22}
{"ticker":"TER","date":"2015-10-05","pret":0.05015,"close":18.7}
{"ticker":"TER","date":"2015-10-06","pret":0.04204,"close":18.85}
{"ticker":"TER","date":"2015-10-07","pret":-0.00785,"close":19.02}
{"ticker":"TER","date":"2015-10-08","pret":-0.00738,"close":19.09}
{"ticker":"TER","date":"2015-10-09","pret":0.01,"close":18.68}
{"ticker":"TER","date":"2015-10-12","pret":-0.01797,"close":18.54}
{"ticker":"TER","date":"2015-10-13","pret":-0.02211,"close":18.17}
{"ticker":"TER","date":"2015-10-14","pret":-0.00876,"close":18.6}
{"ticker":"TER","date":"2015-10-15","pret":0.0298,"close":18.5}
{"ticker":"TER","date":"2015-10-16","pret":-0.0129,"close":18.21}
{"ticker":"TER","date":"2015-10-19","pret":-0.01801,"close":18.24}
{"ticker":"TER","date":"2015-10-20","pret":0.00165,"close":18.29}
{"ticker":"TER","date":"2015-10-21","pret":0.02605,"close":18.6}
{"ticker":"TER","date":"2015-10-22","pret":0.00906,"close":18.63}
{"ticker":"TER","date":"2015-10-23","pret":0,"close":19.05}
{"ticker":"TER","date":"2015-10-26","pret":0.0074,"close":18.75}
{"ticker":"TER","date":"2015-10-27","pret":-0.01754,"close":18.54}
{"ticker":"TER","date":"2015-10-28","pret":-0.01567,"close":20.34}
{"ticker":"TER","date":"2015-10-29","pret":0.07197,"close":19.38}
{"ticker":"TER","date":"2015-10-30","pret":-0.01019,"close":19.52}
{"ticker":"TER","date":"2015-11-02","pret":0.00205,"close":19.91}
{"ticker":"TER","date":"2015-11-03","pret":0.0132,"close":20.03}
{"ticker":"TER","date":"2015-11-04","pret":0.01352,"close":20}
{"ticker":"TER","date":"2015-11-05","pret":-0.00649,"close":19.8}
{"ticker":"TER","date":"2015-11-06","pret":-0.00956,"close":19.99}
{"ticker":"TER","date":"2015-11-09","pret":0.00856,"close":20.12}
{"ticker":"TER","date":"2015-11-10","pret":-0.00251,"close":20.11}
{"ticker":"TER","date":"2015-11-11","pret":0.01447,"close":20.55}
{"ticker":"TER","date":"2015-11-12","pret":-0.00347,"close":20.01}
{"ticker":"TER","date":"2015-11-13","pret":-0.00498,"close":19.92}
{"ticker":"TER","date":"2015-11-16","pret":-0.00652,"close":20.27}
{"ticker":"TER","date":"2015-11-17","pret":0.02483,"close":20.09}
{"ticker":"TER","date":"2015-11-18","pret":-0.01234,"close":20.5}
{"ticker":"TER","date":"2015-11-19","pret":0.01918,"close":20.53}
{"ticker":"TER","date":"2015-11-20","pret":0.0034,"close":20.58}
{"ticker":"TER","date":"2015-11-23","pret":-0.0034,"close":20.44}
{"ticker":"TER","date":"2015-11-24","pret":-0.00537,"close":20.42}
{"ticker":"TER","date":"2015-11-25","pret":-0.00294,"close":20.57}
{"ticker":"TER","date":"2015-11-26"}
{"ticker":"TER","date":"2015-11-27","pret":0.01123,"close":20.62}
{"ticker":"TER","date":"2015-11-30","pret":0.00436,"close":20.78}
{"ticker":"TER","date":"2015-12-01","pret":0.00915,"close":21.01}
{"ticker":"TER","date":"2015-12-02","pret":0.0043,"close":20.86}
{"ticker":"TER","date":"2015-12-03","pret":0.00381,"close":20.38}
{"ticker":"TER","date":"2015-12-04","pret":-0.03138,"close":20.78}
{"ticker":"TER","date":"2015-12-07","pret":0.0117,"close":20.6}
{"ticker":"TER","date":"2015-12-08","pret":-0.01662,"close":20.59}
{"ticker":"TER","date":"2015-12-09","pret":0.01322,"close":20.32}
{"ticker":"TER","date":"2015-12-10","pret":-0.01125,"close":20.4}
{"ticker":"TER","date":"2015-12-11","pret":-0.00542,"close":20.22}
{"ticker":"TER","date":"2015-12-14","pret":0.00198,"close":19.94}
{"ticker":"TER","date":"2015-12-15","pret":-0.00843,"close":20.26}
{"ticker":"TER","date":"2015-12-16","pret":0.0158,"close":20.35}
{"ticker":"TER","date":"2015-12-17"}
{"ticker":"TER","date":"2015-12-18","pret":0.00635,"close":20.64}
{"ticker":"TER","date":"2015-12-21","pret":0.01258,"close":20.99}
{"ticker":"TER","date":"2015-12-22","pret":0.01147,"close":21.17}
{"ticker":"TER","date":"2015-12-23","pret":0.00993,"close":21.48}
{"ticker":"TER","date":"2015-12-24","pret":0.0117,"close":21.46}
{"ticker":"TER","date":"2015-12-28","pret":-0.00653,"close":21.32}
{"ticker":"TER","date":"2015-12-29","pret":0.00234,"close":21.36}
{"ticker":"TER","date":"2015-12-30","pret":0.0028,"close":21.24}
{"ticker":"TER","date":"2015-12-31","pret":-0.01407,"close":20.67}
{"ticker":"TER","date":"2016-01-04","pret":-0.03411,"close":20.34}
{"ticker":"TER","date":"2016-01-05","pret":-0.00245,"close":20.51}
{"ticker":"TERP","date":"2015-01-02","pret":0.00523,"close":30.84}
{"ticker":"TERP","date":"2015-01-05","pret":-0.00229,"close":30.26}
{"ticker":"TERP","date":"2015-01-06","pret":-0.0092,"close":29.01}
{"ticker":"TERP","date":"2015-01-07","pret":-0.03356,"close":29.1}
{"ticker":"TERP","date":"2015-01-08","pret":0.00273,"close":29.75}
{"ticker":"TERP","date":"2015-01-09","pret":0.01688,"close":29.75}
{"ticker":"TERP","date":"2015-01-12","pret":0,"close":29.96}
{"ticker":"TERP","date":"2015-01-13","pret":0.01198,"close":29.99}
{"ticker":"TERP","date":"2015-01-14","pret":-0.02139,"close":29.42}
{"ticker":"TERP","date":"2015-01-15","pret":-0.02532,"close":29.33}
{"ticker":"TERP","date":"2015-01-16","pret":0.03874,"close":30.4}
{"ticker":"TERP","date":"2015-01-20","pret":0.01028,"close":30.43}
{"ticker":"TERP","date":"2015-01-21","pret":0.00625,"close":30.64}
{"ticker":"TERP","date":"2015-01-22","pret":0.00751,"close":31.57}
{"ticker":"TERP","date":"2015-01-23","pret":0.02411,"close":31.99}
{"ticker":"TERP","date":"2015-01-26","pret":0.01982,"close":32.82}
{"ticker":"TERP","date":"2015-01-27","pret":0.03338,"close":32.77}
{"ticker":"TERP","date":"2015-01-28","pret":-0.00877,"close":32.3}
{"ticker":"TERP","date":"2015-01-29","pret":-0.01069,"close":32.58}
{"ticker":"TERP","date":"2015-01-30","pret":-0.00462,"close":32.54}
{"ticker":"TERP","date":"2015-02-02","pret":0.00707,"close":32.68}
{"ticker":"TERP","date":"2015-02-03","pret":0.00885,"close":32.9}
{"ticker":"TERP","date":"2015-02-04","pret":0.0003,"close":32.29}
{"ticker":"TERP","date":"2015-02-05","pret":-0.0113,"close":32.09}
{"ticker":"TERP","date":"2015-02-06","pret":-0.01672,"close":31.84}
{"ticker":"TERP","date":"2015-02-09","pret":-0.00469,"close":31.33}
{"ticker":"TERP","date":"2015-02-10","pret":-0.01358,"close":31.39}
{"ticker":"TERP","date":"2015-02-11","pret":-0.00064,"close":31.13}
{"ticker":"TERP","date":"2015-02-12","pret":-0.00542,"close":31.63}
{"ticker":"TERP","date":"2015-02-13","pret":0.01492,"close":31.64}
{"ticker":"TERP","date":"2015-02-17","pret":0.00032,"close":32.47}
{"ticker":"TERP","date":"2015-02-18","pret":0.0178,"close":32.87}
{"ticker":"TERP","date":"2015-02-19","pret":0.01047,"close":32.89}
{"ticker":"TERP","date":"2015-02-20","pret":0.01006,"close":33.4}
{"ticker":"TERP","date":"2015-02-23","pret":0.00936,"close":33.96}
{"ticker":"TERP","date":"2015-02-24","pret":0.0357,"close":34.45}
{"ticker":"TERP","date":"2015-02-25","pret":0.00376,"close":35.02}
{"ticker":"TERP","date":"2015-02-26","pret":0.00719,"close":34.28}
{"ticker":"TERP","date":"2015-02-27","pret":-0.0194,"close":34.73}
{"ticker":"TERP","date":"2015-03-02","pret":0.01854,"close":34.3}
{"ticker":"TERP","date":"2015-03-03","pret":-0.01941,"close":34.25}
{"ticker":"TERP","date":"2015-03-04","pret":-0.00176,"close":34.25}
{"ticker":"TERP","date":"2015-03-05","pret":0.00117,"close":35.38}
{"ticker":"TERP","date":"2015-03-06","pret":0.022,"close":34.01}
{"ticker":"TERP","date":"2015-03-09","pret":-0.01966,"close":34.68}
{"ticker":"TERP","date":"2015-03-10","pret":0.0067,"close":34.16}
{"ticker":"TERP","date":"2015-03-11","pret":-0.00933,"close":34.62}
{"ticker":"TERP","date":"2015-03-12","pret":0.0154,"close":34.39}
{"ticker":"TERP","date":"2015-03-13","pret":-0.00578,"close":34.28}
{"ticker":"TERP","date":"2015-03-16","pret":-0.00728,"close":34.6}
{"ticker":"TERP","date":"2015-03-17","pret":0.00641,"close":34.96}
{"ticker":"TERP","date":"2015-03-18","pret":0.01584,"close":35.43}
{"ticker":"TERP","date":"2015-03-19","pret":0.0108,"close":34.87}
{"ticker":"TERP","date":"2015-03-20","pret":-0.01366,"close":35.05}
{"ticker":"TERP","date":"2015-03-23","pret":0.002,"close":35.37}
{"ticker":"TERP","date":"2015-03-24","pret":0.01081,"close":36.13}
{"ticker":"TERP","date":"2015-03-25","pret":0.0268,"close":35.75}
{"ticker":"TERP","date":"2015-03-26","pret":-0.01498,"close":35.71}
{"ticker":"TERP","date":"2015-03-27","pret":-0.00336,"close":35.9}
{"ticker":"TERP","date":"2015-03-30","pret":0.0081,"close":36.08}
{"ticker":"TERP","date":"2015-03-31","pret":0.0025,"close":36.51}
{"ticker":"TERP","date":"2015-04-01","pret":0.01951,"close":38.23}
{"ticker":"TERP","date":"2015-04-02","pret":0.05223,"close":38.98}
{"ticker":"TERP","date":"2015-04-06","pret":0.0049,"close":39.4}
{"ticker":"TERP","date":"2015-04-07","pret":0.01048,"close":39.73}
{"ticker":"TERP","date":"2015-04-08","pret":0.00836,"close":39.66}
{"ticker":"TERP","date":"2015-04-09","pret":0.00327,"close":39.9}
{"ticker":"TERP","date":"2015-04-10","pret":0.00577,"close":40.25}
{"ticker":"TERP","date":"2015-04-13","pret":0.01686,"close":40.95}
{"ticker":"TERP","date":"2015-04-14","pret":0.01052,"close":40.92}
{"ticker":"TERP","date":"2015-04-15","pret":0.00073,"close":42.03}
{"ticker":"TERP","date":"2015-04-16","pret":0.02069,"close":42.07}
{"ticker":"TERP","date":"2015-04-17","pret":-0.00382,"close":41.36}
{"ticker":"TERP","date":"2015-04-20","pret":-0.00623,"close":41.83}
{"ticker":"TERP","date":"2015-04-21","pret":0.00336,"close":41.68}
{"ticker":"TERP","date":"2015-04-22","pret":0.00311,"close":42.15}
{"ticker":"TERP","date":"2015-04-23","pret":0.01046,"close":42.06}
{"ticker":"TERP","date":"2015-04-24","pret":-0.00688,"close":41.68}
{"ticker":"TERP","date":"2015-04-27","pret":-0.00215,"close":40.72}
{"ticker":"TERP","date":"2015-04-28","pret":-0.0288,"close":40.82}
{"ticker":"TERP","date":"2015-04-29","pret":-0.00369,"close":40.43}
{"ticker":"TERP","date":"2015-04-30","pret":-0.00891,"close":39.53}
{"ticker":"TERP","date":"2015-05-01","pret":-0.01706,"close":39.77}
{"ticker":"TERP","date":"2015-05-04","pret":0.01257,"close":39.94}
{"ticker":"TERP","date":"2015-05-05","pret":-0.00903,"close":39.19}
{"ticker":"TERP","date":"2015-05-06","pret":-0.01857,"close":38.97}
{"ticker":"TERP","date":"2015-05-07","pret":0.00128,"close":39.59}
{"ticker":"TERP","date":"2015-05-08","pret":0.02907,"close":40.24}
{"ticker":"TERP","date":"2015-05-11","pret":-0.00174,"close":39.7}
{"ticker":"TERP","date":"2015-05-12","pret":-0.01458,"close":38.76}
{"ticker":"TERP","date":"2015-05-13","pret":-0.01249,"close":38.75}
{"ticker":"TERP","date":"2015-05-14","pret":-0.00077,"close":39.43}
{"ticker":"TERP","date":"2015-05-15","pret":0.01123,"close":38.71}
{"ticker":"TERP","date":"2015-05-18","pret":-0.0079,"close":39}
{"ticker":"TERP","date":"2015-05-19","pret":0.00383,"close":38.81}
{"ticker":"TERP","date":"2015-05-20","pret":0.00102,"close":39.08}
{"ticker":"TERP","date":"2015-05-21","pret":0.00153,"close":39.61}
{"ticker":"TERP","date":"2015-05-22","pret":0.00633,"close":39.78}
{"ticker":"TERP","date":"2015-05-26","pret":0.00654,"close":39.58}
{"ticker":"TERP","date":"2015-05-27","pret":-0.00251,"close":40.49}
{"ticker":"TERP","date":"2015-05-28","pret":0.01274,"close":40.17}
{"ticker":"TERP","date":"2015-05-29","pret":0.00025,"close":40.13}
{"ticker":"TERP","date":"2015-06-01","pret":0.00643,"close":39.94}
{"ticker":"TERP","date":"2015-06-02","pret":-0.02751,"close":39.59}
{"ticker":"TERP","date":"2015-06-03","pret":0.00278,"close":38.96}
{"ticker":"TERP","date":"2015-06-04","pret":-0.02147,"close":38.05}
{"ticker":"TERP","date":"2015-06-05","pret":-0.02115,"close":37.88}
{"ticker":"TERP","date":"2015-06-08","pret":-0.00238,"close":37.66}
{"ticker":"TERP","date":"2015-06-09","pret":-0.00291,"close":37.26}
{"ticker":"TERP","date":"2015-06-10","pret":-0.01712,"close":36.56}
{"ticker":"TERP","date":"2015-06-11","pret":-0.00813,"close":36.92}
{"ticker":"TERP","date":"2015-06-12","pret":-0.00245,"close":36.34}
{"ticker":"TERP","date":"2015-06-15","pret":-0.01124,"close":37.15}
{"ticker":"TERP","date":"2015-06-16","pret":0.02828,"close":38.47}
{"ticker":"TERP","date":"2015-06-17","pret":0.03478,"close":38.5}
{"ticker":"TERP","date":"2015-06-18","pret":-0.02411,"close":38.21}
{"ticker":"TERP","date":"2015-06-19","pret":-0.01362,"close":37.6}
{"ticker":"TERP","date":"2015-06-22","pret":0.01627,"close":38.57}
{"ticker":"TERP","date":"2015-06-23","pret":0.01731,"close":39.18}
{"ticker":"TERP","date":"2015-06-24","pret":0.02338,"close":39.49}
{"ticker":"TERP","date":"2015-06-25","pret":0.00178,"close":39.19}
{"ticker":"TERP","date":"2015-06-26","pret":-0.0061,"close":39.15}
{"ticker":"TERP","date":"2015-06-29","pret":-0.01155,"close":38.39}
{"ticker":"TERP","date":"2015-06-30","pret":-0.0122,"close":37.98}
{"ticker":"TERP","date":"2015-07-01","pret":-0.00078,"close":37.9}
{"ticker":"TERP","date":"2015-07-02","pret":-0.01078,"close":37.81}
{"ticker":"TERP","date":"2015-07-06","pret":-0.00769,"close":37.53}
{"ticker":"TERP","date":"2015-07-07","pret":0.0607,"close":39.47}
{"ticker":"TERP","date":"2015-07-08","pret":-0.02076,"close":39.22}
{"ticker":"TERP","date":"2015-07-09","pret":0.00892,"close":39.04}
{"ticker":"TERP","date":"2015-07-10","pret":-0.00764,"close":39.48}
{"ticker":"TERP","date":"2015-07-13","pret":0.01042,"close":39.61}
{"ticker":"TERP","date":"2015-07-14","pret":0.01007,"close":39.26}
{"ticker":"TERP","date":"2015-07-15","pret":-0.02433,"close":38.49}
{"ticker":"TERP","date":"2015-07-16","pret":-0.01161,"close":37.62}
{"ticker":"TERP","date":"2015-07-17","pret":-0.01939,"close":37.2}
{"ticker":"TERP","date":"2015-07-20","pret":-0.00504,"close":34.9}
{"ticker":"TERP","date":"2015-07-21","pret":-0.07194,"close":33.71}
{"ticker":"TERP","date":"2015-07-22","pret":-0.03608,"close":32.6}
{"ticker":"TERP","date":"2015-07-23","pret":-0.04391,"close":31.9}
{"ticker":"TERP","date":"2015-07-24","pret":-0.0156,"close":30.85}
{"ticker":"TERP","date":"2015-07-27","pret":-0.02516,"close":31.33}
{"ticker":"TERP","date":"2015-07-28","pret":0.00771,"close":31.25}
{"ticker":"TERP","date":"2015-07-29","pret":-0.00353,"close":30.98}
{"ticker":"TERP","date":"2015-07-30","pret":-0.00515,"close":30.76}
{"ticker":"TERP","date":"2015-07-31","pret":-0.00583,"close":30.16}
{"ticker":"TERP","date":"2015-08-03","pret":-0.01967,"close":28.72}
{"ticker":"TERP","date":"2015-08-04","pret":-0.05304,"close":28.13}
{"ticker":"TERP","date":"2015-08-05","pret":0.00383,"close":29.18}
{"ticker":"TERP","date":"2015-08-06","pret":-0.00035,"close":25.97}
{"ticker":"TERP","date":"2015-08-07","pret":-0.10096,"close":25.24}
{"ticker":"TERP","date":"2015-08-10","pret":-0.02534,"close":25.2}
{"ticker":"TERP","date":"2015-08-11","pret":0.00865,"close":24.19}
{"ticker":"TERP","date":"2015-08-12","pret":-0.05222,"close":26.13}
{"ticker":"TERP","date":"2015-08-13","pret":0.06273,"close":25.96}
{"ticker":"TERP","date":"2015-08-14","pret":-0.00739,"close":25.5}
{"ticker":"TERP","date":"2015-08-17","pret":-0.00626,"close":25.83}
{"ticker":"TERP","date":"2015-08-18","pret":0.02788,"close":25.8}
{"ticker":"TERP","date":"2015-08-19","pret":-0.03142,"close":24.72}
{"ticker":"TERP","date":"2015-08-20","pret":-0.0361,"close":24.26}
{"ticker":"TERP","date":"2015-08-21","pret":-0.0198,"close":23.36}
{"ticker":"TERP","date":"2015-08-24","pret":-0.04779,"close":22.46}
{"ticker":"TERP","date":"2015-08-25","pret":0.00957,"close":20.16}
{"ticker":"TERP","date":"2015-08-26","pret":-0.10777,"close":21.75}
{"ticker":"TERP","date":"2015-08-27","pret":0.04017,"close":21.9}
{"ticker":"TERP","date":"2015-08-28","pret":-0.02012,"close":22.93}
{"ticker":"TERP","date":"2015-08-31","pret":0.07025,"close":22.5}
{"ticker":"TERP","date":"2015-09-01","pret":-0.0336,"close":22.67}
{"ticker":"TERP","date":"2015-09-02","pret":0.04455,"close":22.68}
{"ticker":"TERP","date":"2015-09-03","pret":-0.01095,"close":23.36}
{"ticker":"TERP","date":"2015-09-04","pret":0.01226,"close":22.25}
{"ticker":"TERP","date":"2015-09-08","pret":-0.02066,"close":21.63}
{"ticker":"TERP","date":"2015-09-09","pret":-0.04405,"close":21.29}
{"ticker":"TERP","date":"2015-09-10","pret":0.0097,"close":20.4}
{"ticker":"TERP","date":"2015-09-11","pret":-0.07195,"close":19.84}
{"ticker":"TERP","date":"2015-09-14","pret":-0.01243,"close":19.87}
{"ticker":"TERP","date":"2015-09-15","pret":0.00996,"close":20.51}
{"ticker":"TERP","date":"2015-09-16","pret":0.00838,"close":21.61}
{"ticker":"TERP","date":"2015-09-17","pret":0.05029,"close":22.01}
{"ticker":"TERP","date":"2015-09-18","pret":0.01667,"close":21.58}
{"ticker":"TERP","date":"2015-09-21","pret":-0.01155,"close":20.13}
{"ticker":"TERP","date":"2015-09-22","pret":-0.07977,"close":18.97}
{"ticker":"TERP","date":"2015-09-23","pret":-0.0411,"close":17.09}
{"ticker":"TERP","date":"2015-09-24","pret":-0.11608,"close":16.85}
{"ticker":"TERP","date":"2015-09-25","pret":-0.0065,"close":16.36}
{"ticker":"TERP","date":"2015-09-28","pret":-0.04486,"close":14.86}
{"ticker":"TERP","date":"2015-09-29","pret":-0.07396,"close":14.16}
{"ticker":"TERP","date":"2015-09-30","pret":-0.05488,"close":14.22}
{"ticker":"TERP","date":"2015-10-01","pret":0.00633,"close":15.32}
{"ticker":"TERP","date":"2015-10-02","pret":0.06314,"close":17.26}
{"ticker":"TERP","date":"2015-10-05","pret":0.12999,"close":17.98}
{"ticker":"TERP","date":"2015-10-06","pret":0.03575,"close":17.88}
{"ticker":"TERP","date":"2015-10-07","pret":0.00223,"close":19.77}
{"ticker":"TERP","date":"2015-10-08","pret":0.08269,"close":19.81}
{"ticker":"TERP","date":"2015-10-09"}
{"ticker":"TERP","date":"2015-10-12","pret":0.02578,"close":18.83}
{"ticker":"TERP","date":"2015-10-13","pret":-0.06494,"close":18.69}
{"ticker":"TERP","date":"2015-10-14","pret":-0.00053,"close":18.63}
{"ticker":"TERP","date":"2015-10-15","pret":-0.00856,"close":19}
{"ticker":"TERP","date":"2015-10-16","pret":0.02284,"close":19.3}
{"ticker":"TERP","date":"2015-10-19","pret":0.0068,"close":18.96}
{"ticker":"TERP","date":"2015-10-20","pret":-0.01896,"close":19.01}
{"ticker":"TERP","date":"2015-10-21","pret":0.0111,"close":18.51}
{"ticker":"TERP","date":"2015-10-22","pret":-0.02718,"close":19.35}
{"ticker":"TERP","date":"2015-10-23","pret":0.05722,"close":19.26}
{"ticker":"TERP","date":"2015-10-26","pret":-0.01284,"close":18.7}
{"ticker":"TERP","date":"2015-10-27","pret":-0.04763,"close":17.64}
{"ticker":"TERP","date":"2015-10-28","pret":-0.05229,"close":18.32}
{"ticker":"TERP","date":"2015-10-29","pret":0.04413,"close":18.62}
{"ticker":"TERP","date":"2015-10-30","pret":0.01249,"close":18.25}
{"ticker":"TERP","date":"2015-11-02","pret":-0.00867,"close":18.78}
{"ticker":"TERP","date":"2015-11-03","pret":0.02473,"close":18.57}
{"ticker":"TERP","date":"2015-11-04","pret":0.0179,"close":18.75}
{"ticker":"TERP","date":"2015-11-05","pret":-0.03018,"close":18.14}
{"ticker":"TERP","date":"2015-11-06","pret":-0.03112,"close":18.57}
{"ticker":"TERP","date":"2015-11-09","pret":0.03166,"close":18.3}
{"ticker":"TERP","date":"2015-11-10","pret":0.03951,"close":14.43}
{"ticker":"TERP","date":"2015-11-11","pret":-0.28493,"close":13.96}
{"ticker":"TERP","date":"2015-11-12","pret":-0.07042,"close":12.95}
{"ticker":"TERP","date":"2015-11-13","pret":-0.06155,"close":13.8}
{"ticker":"TERP","date":"2015-11-16","pret":0.0339,"close":13.13}
{"ticker":"TERP","date":"2015-11-17","pret":-0.01296,"close":10.32}
{"ticker":"TERP","date":"2015-11-18","pret":-0.23803,"close":10.03}
{"ticker":"TERP","date":"2015-11-19","pret":-0.0377,"close":8.39}
{"ticker":"TERP","date":"2015-11-20","pret":-0.16807,"close":9.2}
{"ticker":"TERP","date":"2015-11-23","pret":0.08591,"close":8.37}
{"ticker":"TERP","date":"2015-11-24","pret":-0.04605,"close":8.83}
{"ticker":"TERP","date":"2015-11-25","pret":-0.05311,"close":7.27}
{"ticker":"TERP","date":"2015-11-26"}
{"ticker":"TERP","date":"2015-11-27","pret":-0.1459,"close":7.13}
{"ticker":"TERP","date":"2015-11-30","pret":-0.00704,"close":6.9}
{"ticker":"TERP","date":"2015-12-01","pret":0.13582,"close":9.15}
{"ticker":"TERP","date":"2015-12-02","pret":0.08845,"close":9.11}
{"ticker":"TERP","date":"2015-12-03","pret":0.02232,"close":8.88}
{"ticker":"TERP","date":"2015-12-04","pret":-0.01445,"close":8.5}
{"ticker":"TERP","date":"2015-12-07","pret":-0.02151,"close":8.08}
{"ticker":"TERP","date":"2015-12-08","pret":-0.08722,"close":8.66}
{"ticker":"TERP","date":"2015-12-09","pret":0.15362,"close":10.74}
{"ticker":"TERP","date":"2015-12-10","pret":0.12843,"close":11.12}
{"ticker":"TERP","date":"2015-12-11","pret":0.06118,"close":10.88}
{"ticker":"TERP","date":"2015-12-14","pret":-0.02602,"close":12.07}
{"ticker":"TERP","date":"2015-12-15","pret":0.09366,"close":12.39}
{"ticker":"TERP","date":"2015-12-16","pret":0.07109,"close":13.2}
{"ticker":"TERP","date":"2015-12-17"}
{"ticker":"TERP","date":"2015-12-18","pret":-0.01868,"close":12.82}
{"ticker":"TERP","date":"2015-12-21","pret":0.00704,"close":12.45}
{"ticker":"TERP","date":"2015-12-22","pret":-0.05203,"close":12.39}
{"ticker":"TERP","date":"2015-12-23","pret":0.02595,"close":12.66}
{"ticker":"TERP","date":"2015-12-24","pret":0.01352,"close":12.15}
{"ticker":"TERP","date":"2015-12-28","pret":-0.04855,"close":11.87}
{"ticker":"TERP","date":"2015-12-29","pret":-0.01168,"close":12.19}
{"ticker":"TERP","date":"2015-12-30","pret":0.01416,"close":12.39}
{"ticker":"TERP","date":"2015-12-31","pret":0.02451,"close":12.58}
{"ticker":"TERP","date":"2016-01-04","pret":-0.01382,"close":12.61}
{"ticker":"TERP","date":"2016-01-05","pret":0.03142,"close":11.54}
{"ticker":"TESO","date":"2015-01-02","pret":-0.00078,"close":12.91}
{"ticker":"TESO","date":"2015-01-05","pret":-0.01735,"close":12.19}
{"ticker":"TESO","date":"2015-01-06","pret":-0.04059,"close":11.72}
{"ticker":"TESO","date":"2015-01-07","pret":-0.01418,"close":11.62}
{"ticker":"TESO","date":"2015-01-08","pret":-0.03072,"close":11.61}
{"ticker":"TESO","date":"2015-01-09","pret":-0.01221,"close":10.16}
{"ticker":"TESO","date":"2015-01-12","pret":-0.14007,"close":9.8}
{"ticker":"TESO","date":"2015-01-13","pret":-0.01628,"close":9.85}
{"ticker":"TESO","date":"2015-01-14","pret":-0.00824,"close":10.05}
{"ticker":"TESO","date":"2015-01-15","pret":0.05238,"close":9.86}
{"ticker":"TESO","date":"2015-01-16","pret":-0.02887,"close":10.56}
{"ticker":"TESO","date":"2015-01-20","pret":0.08237,"close":10.29}
{"ticker":"TESO","date":"2015-01-21","pret":-0.03695,"close":10.5}
{"ticker":"TESO","date":"2015-01-22","pret":0.02479,"close":10.51}
{"ticker":"TESO","date":"2015-01-23","pret":-0.00661,"close":10.59}
{"ticker":"TESO","date":"2015-01-26","pret":0.00378,"close":10.81}
{"ticker":"TESO","date":"2015-01-27","pret":0.015,"close":10.78}
{"ticker":"TESO","date":"2015-01-28","pret":-0.00093,"close":10.1}
{"ticker":"TESO","date":"2015-01-29","pret":-0.06342,"close":10.02}
{"ticker":"TESO","date":"2015-01-30","pret":-0.02105,"close":10.24}
{"ticker":"TESO","date":"2015-02-02","pret":0.06378,"close":10.6}
{"ticker":"TESO","date":"2015-02-03","pret":0.02441,"close":11.41}
{"ticker":"TESO","date":"2015-02-04","pret":0.04711,"close":11.39}
{"ticker":"TESO","date":"2015-02-05","pret":0.03905,"close":11.92}
{"ticker":"TESO","date":"2015-02-06","pret":0.01855,"close":11.86}
{"ticker":"TESO","date":"2015-02-09","pret":-0.04093,"close":11.9}
{"ticker":"TESO","date":"2015-02-10","pret":0.03674,"close":11.55}
{"ticker":"TESO","date":"2015-02-11","pret":-0.05076,"close":11.02}
{"ticker":"TESO","date":"2015-02-12","pret":-0.00976,"close":11}
{"ticker":"TESO","date":"2015-02-13","pret":-0.01075,"close":11.37}
{"ticker":"TESO","date":"2015-02-17","pret":0.01253,"close":11.3}
{"ticker":"TESO","date":"2015-02-18","pret":-0.00356,"close":11.19}
{"ticker":"TESO","date":"2015-02-19","pret":-0.01802,"close":11.08}
{"ticker":"TESO","date":"2015-02-20","pret":0.00995,"close":10.79}
{"ticker":"TESO","date":"2015-02-23","pret":-0.04699,"close":10.84}
{"ticker":"TESO","date":"2015-02-24","pret":0.03066,"close":10.8}
{"ticker":"TESO","date":"2015-02-25","pret":-0.01196,"close":10.5}
{"ticker":"TESO","date":"2015-02-26","pret":0.00554,"close":10.38}
{"ticker":"TESO","date":"2015-02-27","pret":-0.03562,"close":10.63}
{"ticker":"TESO","date":"2015-03-02","pret":0.01421,"close":10.55}
{"ticker":"TESO","date":"2015-03-03","pret":-0.00945,"close":10.57}
{"ticker":"TESO","date":"2015-03-04","pret":0.00663,"close":10.78}
{"ticker":"TESO","date":"2015-03-05","pret":0.01962,"close":10.68}
{"ticker":"TESO","date":"2015-03-06","pret":-0.02719,"close":10.9}
{"ticker":"TESO","date":"2015-03-09","pret":0.03915,"close":10.8}
{"ticker":"TESO","date":"2015-03-10","pret":-0.03441,"close":10.75}
{"ticker":"TESO","date":"2015-03-11","pret":0.01689,"close":11.12}
{"ticker":"TESO","date":"2015-03-12","pret":0.04457,"close":11.15}
{"ticker":"TESO","date":"2015-03-13","pret":-0.01253,"close":11.14}
{"ticker":"TESO","date":"2015-03-16","pret":-0.00633,"close":11.19}
{"ticker":"TESO","date":"2015-03-17","pret":-0.00363,"close":10.31}
{"ticker":"TESO","date":"2015-03-18","pret":-0.07656,"close":10.69}
{"ticker":"TESO","date":"2015-03-19","pret":0.02809,"close":10.75}
{"ticker":"TESO","date":"2015-03-20","pret":0.03749,"close":11.2}
{"ticker":"TESO","date":"2015-03-23","pret":0.0308,"close":11.32}
{"ticker":"TESO","date":"2015-03-24","pret":0.01593,"close":11.42}
{"ticker":"TESO","date":"2015-03-25","pret":0.01135,"close":11.54}
{"ticker":"TESO","date":"2015-03-26","pret":0.0155,"close":11.57}
{"ticker":"TESO","date":"2015-03-27","pret":-0.02422,"close":11.57}
{"ticker":"TESO","date":"2015-03-30","pret":0.01736,"close":11.36}
{"ticker":"TESO","date":"2015-03-31","pret":-0.03503,"close":11.37}
{"ticker":"TESO","date":"2015-04-01","pret":0.01328,"close":11.28}
{"ticker":"TESO","date":"2015-04-02","pret":-0.03308,"close":11.1}
{"ticker":"TESO","date":"2015-04-06","pret":0.00905,"close":11.38}
{"ticker":"TESO","date":"2015-04-07","pret":0.02227,"close":11.27}
{"ticker":"TESO","date":"2015-04-08","pret":-0.0053,"close":11.45}
{"ticker":"TESO","date":"2015-04-09","pret":0.01582,"close":11.83}
{"ticker":"TESO","date":"2015-04-10","pret":0.03764,"close":11.7}
{"ticker":"TESO","date":"2015-04-13","pret":-0.01013,"close":11.87}
{"ticker":"TESO","date":"2015-04-14","pret":0.01432,"close":11.88}
{"ticker":"TESO","date":"2015-04-15","pret":-0.05235,"close":11.65}
{"ticker":"TESO","date":"2015-04-16","pret":0.02609,"close":12.62}
{"ticker":"TESO","date":"2015-04-17","pret":0.07122,"close":12.32}
{"ticker":"TESO","date":"2015-04-20","pret":-0.01368,"close":12.7}
{"ticker":"TESO","date":"2015-04-21","pret":0.02876,"close":12.39}
{"ticker":"TESO","date":"2015-04-22","pret":-0.02714,"close":12.48}
{"ticker":"TESO","date":"2015-04-23","pret":0.01526,"close":12.83}
{"ticker":"TESO","date":"2015-04-24","pret":0.01738,"close":12.59}
{"ticker":"TESO","date":"2015-04-27","pret":-0.00944,"close":12.58}
{"ticker":"TESO","date":"2015-04-28","pret":-0.00794,"close":12.84}
{"ticker":"TESO","date":"2015-04-29","pret":0.01894,"close":12.97}
{"ticker":"TESO","date":"2015-04-30","pret":0.01243,"close":12.86}
{"ticker":"TESO","date":"2015-05-01","pret":-0.00697,"close":12.69}
{"ticker":"TESO","date":"2015-05-04","pret":-0.01173,"close":12.55}
{"ticker":"TESO","date":"2015-05-05","pret":-0.00079,"close":12.38}
{"ticker":"TESO","date":"2015-05-06","pret":-0.01828,"close":12.33}
{"ticker":"TESO","date":"2015-05-07","pret":-0.01698,"close":11.8}
{"ticker":"TESO","date":"2015-05-08","pret":-0.05018,"close":12.08}
{"ticker":"TESO","date":"2015-05-11","pret":0.04854,"close":12.34}
{"ticker":"TESO","date":"2015-05-12","pret":0.00082,"close":12.47}
{"ticker":"TESO","date":"2015-05-13","pret":0.00894,"close":12.25}
{"ticker":"TESO","date":"2015-05-14","pret":-0.00324,"close":12.32}
{"ticker":"TESO","date":"2015-05-15","pret":-0.00244,"close":12.51}
{"ticker":"TESO","date":"2015-05-18","pret":0.01454,"close":12.29}
{"ticker":"TESO","date":"2015-05-19","pret":-0.02847,"close":11.92}
{"ticker":"TESO","date":"2015-05-20","pret":-0.01664,"close":12.09}
{"ticker":"TESO","date":"2015-05-21","pret":0.01993,"close":12.57}
{"ticker":"TESO","date":"2015-05-22","pret":0.02116,"close":12.31}
{"ticker":"TESO","date":"2015-05-26","pret":-0.01705,"close":11.89}
{"ticker":"TESO","date":"2015-05-27","pret":-0.02993,"close":12.14}
{"ticker":"TESO","date":"2015-05-28","pret":0.01174,"close":12.06}
{"ticker":"TESO","date":"2015-05-29","pret":0.00333,"close":12.02}
{"ticker":"TESO","date":"2015-06-01","pret":-0.00083,"close":11.83}
{"ticker":"TESO","date":"2015-06-02","pret":-0.01424,"close":12.18}
{"ticker":"TESO","date":"2015-06-03","pret":0.02911,"close":12.2}
{"ticker":"TESO","date":"2015-06-04","pret":-0.01237,"close":11.52}
{"ticker":"TESO","date":"2015-06-05","pret":-0.04672,"close":11.87}
{"ticker":"TESO","date":"2015-06-08","pret":0.03251,"close":11.8}
{"ticker":"TESO","date":"2015-06-09","pret":0.00336,"close":11.82}
{"ticker":"TESO","date":"2015-06-10","pret":0.01002,"close":12.32}
{"ticker":"TESO","date":"2015-06-11","pret":0.01974,"close":12.04}
{"ticker":"TESO","date":"2015-06-12","pret":-0.02892,"close":11.94}
{"ticker":"TESO","date":"2015-06-15","pret":-0.00926,"close":11.73}
{"ticker":"TESO","date":"2015-06-16","pret":-0.01192,"close":11.58}
{"ticker":"TESO","date":"2015-06-17","pret":-0.00257,"close":11.46}
{"ticker":"TESO","date":"2015-06-18","pret":-0.01819,"close":11.38}
{"ticker":"TESO","date":"2015-06-19","pret":-0.00175,"close":11.36}
{"ticker":"TESO","date":"2015-06-22","pret":0.00088,"close":11.34}
{"ticker":"TESO","date":"2015-06-23","pret":0.00088,"close":11.76}
{"ticker":"TESO","date":"2015-06-24","pret":0.03014,"close":11.73}
{"ticker":"TESO","date":"2015-06-25","pret":0.00254,"close":11.45}
{"ticker":"TESO","date":"2015-06-26","pret":-0.0353,"close":11.4}
{"ticker":"TESO","date":"2015-06-29","pret":-0.01768,"close":10.93}
{"ticker":"TESO","date":"2015-06-30","pret":-0.00537,"close":10.9}
{"ticker":"TESO","date":"2015-07-01","pret":-0.01719,"close":10.3}
{"ticker":"TESO","date":"2015-07-02","pret":-0.06211,"close":10.19}
{"ticker":"TESO","date":"2015-07-06","pret":-0.02956,"close":10.1}
{"ticker":"TESO","date":"2015-07-07","pret":0.00499,"close":10.31}
{"ticker":"TESO","date":"2015-07-08","pret":0.01677,"close":10}
{"ticker":"TESO","date":"2015-07-09","pret":-0.00098,"close":10.01}
{"ticker":"TESO","date":"2015-07-10","pret":0,"close":10.02}
{"ticker":"TESO","date":"2015-07-13","pret":-0.02078,"close":10.02}
{"ticker":"TESO","date":"2015-07-14","pret":0.00598,"close":10.26}
{"ticker":"TESO","date":"2015-07-15","pret":0.00595,"close":9.79}
{"ticker":"TESO","date":"2015-07-16","pret":-0.02198,"close":9.71}
{"ticker":"TESO","date":"2015-07-17","pret":-0.02247,"close":9.62}
{"ticker":"TESO","date":"2015-07-20","pret":-0.00726,"close":9.52}
{"ticker":"TESO","date":"2015-07-21","pret":-0.00941,"close":9.47}
{"ticker":"TESO","date":"2015-07-22","pret":-0.01482,"close":9.25}
{"ticker":"TESO","date":"2015-07-23","pret":-0.01829,"close":9.29}
{"ticker":"TESO","date":"2015-07-24","pret":0.00972,"close":9.22}
{"ticker":"TESO","date":"2015-07-27","pret":-0.02064,"close":9.16}
{"ticker":"TESO","date":"2015-07-28","pret":0.01633,"close":9.47}
{"ticker":"TESO","date":"2015-07-29","pret":0.01501,"close":9.71}
{"ticker":"TESO","date":"2015-07-30","pret":0.01792,"close":9.73}
{"ticker":"TESO","date":"2015-07-31","pret":0.00729,"close":9.6}
{"ticker":"TESO","date":"2015-08-03","pret":-0.01043,"close":9.36}
{"ticker":"TESO","date":"2015-08-04","pret":-0.00105,"close":9.27}
{"ticker":"TESO","date":"2015-08-05","pret":-0.02443,"close":9.26}
{"ticker":"TESO","date":"2015-08-06","pret":-0.03279,"close":8.91}
{"ticker":"TESO","date":"2015-08-07","pret":0,"close":8.76}
{"ticker":"TESO","date":"2015-08-10","pret":-0.02589,"close":9.2}
{"ticker":"TESO","date":"2015-08-11","pret":0.02143,"close":9.04}
{"ticker":"TESO","date":"2015-08-12","pret":-0.01688,"close":9.04}
{"ticker":"TESO","date":"2015-08-13","pret":0.01241,"close":8.68}
{"ticker":"TESO","date":"2015-08-14","pret":-0.02958,"close":8.76}
{"ticker":"TESO","date":"2015-08-17","pret":-0.00116,"close":8.7}
{"ticker":"TESO","date":"2015-08-18","pret":0.01264,"close":8.41}
{"ticker":"TESO","date":"2015-08-19","pret":-0.04913,"close":8.05}
{"ticker":"TESO","date":"2015-08-20","pret":-0.04412,"close":7.92}
{"ticker":"TESO","date":"2015-08-21","pret":-0.02025,"close":7.71}
{"ticker":"TESO","date":"2015-08-24","pret":-0.07983,"close":7.23}
{"ticker":"TESO","date":"2015-08-25","pret":0.02598,"close":7.08}
{"ticker":"TESO","date":"2015-08-26","pret":-0.03432,"close":7.24}
{"ticker":"TESO","date":"2015-08-27","pret":0.04104,"close":7.9}
{"ticker":"TESO","date":"2015-08-28","pret":0.042,"close":8.21}
{"ticker":"TESO","date":"2015-08-31","pret":0.04154,"close":8.49}
{"ticker":"TESO","date":"2015-09-01","pret":0.00859,"close":8.13}
{"ticker":"TESO","date":"2015-09-02","pret":0.01094,"close":8.19}
{"ticker":"TESO","date":"2015-09-03","pret":-0.0085,"close":8.16}
{"ticker":"TESO","date":"2015-09-04","pret":-0.02469,"close":7.94}
{"ticker":"TESO","date":"2015-09-08","pret":0.0198,"close":8.28}
{"ticker":"TESO","date":"2015-09-09","pret":0.02541,"close":7.71}
{"ticker":"TESO","date":"2015-09-10","pret":-0.08343,"close":7.67}
{"ticker":"TESO","date":"2015-09-11","pret":-0.01967,"close":7.49}
{"ticker":"TESO","date":"2015-09-14","pret":-0.01737,"close":7.38}
{"ticker":"TESO","date":"2015-09-15","pret":-0.0054,"close":7.56}
{"ticker":"TESO","date":"2015-09-16","pret":0.03331,"close":7.83}
{"ticker":"TESO","date":"2015-09-17","pret":0.02075,"close":7.93}
{"ticker":"TESO","date":"2015-09-18","pret":0,"close":7.82}
{"ticker":"TESO","date":"2015-09-21","pret":0.01022,"close":7.5}
{"ticker":"TESO","date":"2015-09-22","pret":-0.06836,"close":7.36}
{"ticker":"TESO","date":"2015-09-23","pret":0.01083,"close":7.09}
{"ticker":"TESO","date":"2015-09-24","pret":-0.04825,"close":7.32}
{"ticker":"TESO","date":"2015-09-25","pret":0.04285,"close":7.33}
{"ticker":"TESO","date":"2015-09-28","pret":-0.01637,"close":7.18}
{"ticker":"TESO","date":"2015-09-29","pret":-0.0069,"close":7.15}
{"ticker":"TESO","date":"2015-09-30","pret":-0.00416,"close":7.14}
{"ticker":"TESO","date":"2015-10-01","pret":0.00969,"close":6.76}
{"ticker":"TESO","date":"2015-10-02","pret":-0.09078,"close":7.15}
{"ticker":"TESO","date":"2015-10-05","pret":0.08663,"close":7.66}
{"ticker":"TESO","date":"2015-10-06","pret":0.06945,"close":8.2}
{"ticker":"TESO","date":"2015-10-07","pret":0.08292,"close":8.28}
{"ticker":"TESO","date":"2015-10-08","pret":-0.01315,"close":8.74}
{"ticker":"TESO","date":"2015-10-09","pret":0.0607,"close":8.7}
{"ticker":"TESO","date":"2015-10-12","pret":-0.00454,"close":7.91}
{"ticker":"TESO","date":"2015-10-13","pret":-0.11821,"close":7.94}
{"ticker":"TESO","date":"2015-10-14","pret":0.01902,"close":7.86}
{"ticker":"TESO","date":"2015-10-15","pret":-0.02159,"close":8.19}
{"ticker":"TESO","date":"2015-10-16","pret":0.05494,"close":7.95}
{"ticker":"TESO","date":"2015-10-19","pret":-0.05238,"close":7.84}
{"ticker":"TESO","date":"2015-10-20","pret":-0.00256,"close":8.16}
{"ticker":"TESO","date":"2015-10-21","pret":0.03655,"close":7.89}
{"ticker":"TESO","date":"2015-10-22","pret":-0.02,"close":8.07}
{"ticker":"TESO","date":"2015-10-23","pret":0.0088,"close":8.12}
{"ticker":"TESO","date":"2015-10-26","pret":0.00872,"close":7.87}
{"ticker":"TESO","date":"2015-10-27","pret":-0.0431,"close":7.63}
{"ticker":"TESO","date":"2015-10-28","pret":0.00259,"close":8.19}
{"ticker":"TESO","date":"2015-10-29","pret":0.04916,"close":7.96}
{"ticker":"TESO","date":"2015-10-30","pret":-0.01737,"close":8}
{"ticker":"TESO","date":"2015-11-02","pret":0.0025,"close":8.49}
{"ticker":"TESO","date":"2015-11-03","pret":0.04635,"close":8.66}
{"ticker":"TESO","date":"2015-11-04","pret":-0.05765,"close":8.69}
{"ticker":"TESO","date":"2015-11-05","pret":0.09048,"close":8}
{"ticker":"TESO","date":"2015-11-06","pret":-0.09808,"close":8.29}
{"ticker":"TESO","date":"2015-11-09","pret":0.04964,"close":8.24}
{"ticker":"TESO","date":"2015-11-10","pret":-0.00973,"close":8.33}
{"ticker":"TESO","date":"2015-11-11","pret":0.00852,"close":7.88}
{"ticker":"TESO","date":"2015-11-12","pret":-0.07682,"close":7.71}
{"ticker":"TESO","date":"2015-11-13","pret":0.00261,"close":8.02}
{"ticker":"TESO","date":"2015-11-16","pret":0.05214,"close":7.9}
{"ticker":"TESO","date":"2015-11-17","pret":-0.02383,"close":7.79}
{"ticker":"TESO","date":"2015-11-18","pret":0.00254,"close":7.88}
{"ticker":"TESO","date":"2015-11-19","pret":-0.01402,"close":7.72}
{"ticker":"TESO","date":"2015-11-20","pret":-0.00386,"close":7.63}
{"ticker":"TESO","date":"2015-11-23","pret":-0.01952,"close":7.86}
{"ticker":"TESO","date":"2015-11-24","pret":0.04622,"close":8.28}
{"ticker":"TESO","date":"2015-11-25","pret":0.02478,"close":8.08}
{"ticker":"TESO","date":"2015-11-26"}
{"ticker":"TESO","date":"2015-11-27","pret":-0.02103,"close":8.05}
{"ticker":"TESO","date":"2015-11-30","pret":0.02347,"close":8.41}
{"ticker":"TESO","date":"2015-12-01","pret":0.03007,"close":8.52}
{"ticker":"TESO","date":"2015-12-02","pret":0.00355,"close":8.36}
{"ticker":"TESO","date":"2015-12-03","pret":-0.0083,"close":8.48}
{"ticker":"TESO","date":"2015-12-04","pret":0.00356,"close":7.87}
{"ticker":"TESO","date":"2015-12-07","pret":-0.08928,"close":7.19}
{"ticker":"TESO","date":"2015-12-08","pret":-0.1009,"close":7.35}
{"ticker":"TESO","date":"2015-12-09","pret":0.05716,"close":7.26}
{"ticker":"TESO","date":"2015-12-10","pret":-0.02747,"close":7.28}
{"ticker":"TESO","date":"2015-12-11","pret":-0.01827,"close":7.01}
{"ticker":"TESO","date":"2015-12-14","pret":-0.00855,"close":6.95}
{"ticker":"TESO","date":"2015-12-15","pret":0.00428,"close":7.32}
{"ticker":"TESO","date":"2015-12-16","pret":0.03224,"close":7.27}
{"ticker":"TESO","date":"2015-12-17"}
{"ticker":"TESO","date":"2015-12-18","pret":-0.03652,"close":6.92}
{"ticker":"TESO","date":"2015-12-21","pret":-0.01151,"close":7.13}
{"ticker":"TESO","date":"2015-12-22","pret":0.03134,"close":7.33}
{"ticker":"TESO","date":"2015-12-23","pret":0.04524,"close":7.61}
{"ticker":"TESO","date":"2015-12-24","pret":0.02646,"close":7.6}
{"ticker":"TESO","date":"2015-12-28","pret":-0.04404,"close":7.24}
{"ticker":"TESO","date":"2015-12-29","pret":0.0095,"close":7.34}
{"ticker":"TESO","date":"2015-12-30","pret":-0.02324,"close":7.22}
{"ticker":"TESO","date":"2015-12-31","pret":-0.00973,"close":7.24}
{"ticker":"TESO","date":"2016-01-04","pret":0.00834,"close":7.46}
{"ticker":"TESO","date":"2016-01-05","pret":0.0327,"close":7.37}
{"ticker":"TEX","date":"2015-01-02","pret":-0.02155,"close":28.45}
{"ticker":"TEX","date":"2015-01-05","pret":-0.00215,"close":26.61}
{"ticker":"TEX","date":"2015-01-06","pret":-0.04652,"close":25.75}
{"ticker":"TEX","date":"2015-01-07","pret":-0.05076,"close":25.49}
{"ticker":"TEX","date":"2015-01-08","pret":0.01721,"close":25.66}
{"ticker":"TEX","date":"2015-01-09","pret":-0.00544,"close":24.75}
{"ticker":"TEX","date":"2015-01-12","pret":-0.0418,"close":23.86}
{"ticker":"TEX","date":"2015-01-13","pret":-0.02095,"close":23.32}
{"ticker":"TEX","date":"2015-01-14","pret":-0.0612,"close":23.09}
{"ticker":"TEX","date":"2015-01-15","pret":0.03384,"close":22.67}
{"ticker":"TEX","date":"2015-01-16","pret":-0.0334,"close":22.56}
{"ticker":"TEX","date":"2015-01-20","pret":-0.00531,"close":22.57}
{"ticker":"TEX","date":"2015-01-21","pret":-0.00311,"close":22.58}
{"ticker":"TEX","date":"2015-01-22","pret":0.02156,"close":23.44}
{"ticker":"TEX","date":"2015-01-23","pret":0.00867,"close":22.83}
{"ticker":"TEX","date":"2015-01-26","pret":-0.01347,"close":23.52}
{"ticker":"TEX","date":"2015-01-27","pret":-0.0057,"close":22.46}
{"ticker":"TEX","date":"2015-01-28","pret":0.00088,"close":22.54}
{"ticker":"TEX","date":"2015-01-29","pret":-0.00927,"close":23.04}
{"ticker":"TEX","date":"2015-01-30","pret":0.01803,"close":22.48}
{"ticker":"TEX","date":"2015-02-02","pret":-0.01272,"close":23.48}
{"ticker":"TEX","date":"2015-02-03","pret":0.05034,"close":24.76}
{"ticker":"TEX","date":"2015-02-04","pret":0.02609,"close":23.68}
{"ticker":"TEX","date":"2015-02-05","pret":-0.02316,"close":24.19}
{"ticker":"TEX","date":"2015-02-06","pret":0.02398,"close":24.82}
{"ticker":"TEX","date":"2015-02-09","pret":0.00935,"close":24.99}
{"ticker":"TEX","date":"2015-02-10","pret":0.02083,"close":24.85}
{"ticker":"TEX","date":"2015-02-11","pret":-0.02245,"close":24.7}
{"ticker":"TEX","date":"2015-02-12","pret":0.01249,"close":24.96}
{"ticker":"TEX","date":"2015-02-13","pret":0.00956,"close":25.15}
{"ticker":"TEX","date":"2015-02-17","pret":-0.00676,"close":25.44}
{"ticker":"TEX","date":"2015-02-18","pret":-0.01205,"close":26.8}
{"ticker":"TEX","date":"2015-02-19","pret":0.0577,"close":25.38}
{"ticker":"TEX","date":"2015-02-20","pret":-0.0369,"close":27.31}
{"ticker":"TEX","date":"2015-02-23","pret":0.06585,"close":26.88}
{"ticker":"TEX","date":"2015-02-24","pret":0.00111,"close":27.17}
{"ticker":"TEX","date":"2015-02-25","pret":-0.00074,"close":27.75}
{"ticker":"TEX","date":"2015-02-26","pret":0.02523,"close":27.37}
{"ticker":"TEX","date":"2015-02-27","pret":-0.0058,"close":27.41}
{"ticker":"TEX","date":"2015-03-02","pret":-0.00949,"close":26.72}
{"ticker":"TEX","date":"2015-03-03","pret":-0.02375,"close":26.99}
{"ticker":"TEX","date":"2015-03-04","pret":0.00188,"close":26.34}
{"ticker":"TEX","date":"2015-03-05","pret":-0.02351,"close":26.35}
{"ticker":"TEX","date":"2015-03-06","pret":-0.00308,"close":25.61}
{"ticker":"TEX","date":"2015-03-09","pret":-0.01317,"close":25.37}
{"ticker":"TEX","date":"2015-03-10","pret":-0.02009,"close":25.55}
{"ticker":"TEX","date":"2015-03-11","pret":0.02087,"close":25.23}
{"ticker":"TEX","date":"2015-03-12","pret":-0.00665,"close":26.07}
{"ticker":"TEX","date":"2015-03-13","pret":0.0175,"close":25.71}
{"ticker":"TEX","date":"2015-03-16","pret":-0.00425,"close":25.52}
{"ticker":"TEX","date":"2015-03-17","pret":-0.01561,"close":25.78}
{"ticker":"TEX","date":"2015-03-18","pret":0.00432,"close":26.81}
{"ticker":"TEX","date":"2015-03-19","pret":0.03878,"close":26.16}
{"ticker":"TEX","date":"2015-03-20","pret":-0.00604,"close":26.71}
{"ticker":"TEX","date":"2015-03-23","pret":0.01355,"close":26.79}
{"ticker":"TEX","date":"2015-03-24","pret":-0.00374,"close":26.56}
{"ticker":"TEX","date":"2015-03-25","pret":0.00524,"close":26.42}
{"ticker":"TEX","date":"2015-03-26","pret":-0.01846,"close":26.43}
{"ticker":"TEX","date":"2015-03-27","pret":0.00114,"close":26.05}
{"ticker":"TEX","date":"2015-03-30","pret":-0.00495,"close":26.94}
{"ticker":"TEX","date":"2015-03-31","pret":0.01703,"close":26.59}
{"ticker":"TEX","date":"2015-04-01","pret":-0.00376,"close":26.17}
{"ticker":"TEX","date":"2015-04-02","pret":-0.01709,"close":26.01}
{"ticker":"TEX","date":"2015-04-06","pret":-0.00692,"close":26.84}
{"ticker":"TEX","date":"2015-04-07","pret":0.03264,"close":26.42}
{"ticker":"TEX","date":"2015-04-08","pret":-0.00712,"close":26.2}
{"ticker":"TEX","date":"2015-04-09","pret":-0.02013,"close":26.48}
{"ticker":"TEX","date":"2015-04-10","pret":0.02089,"close":26.65}
{"ticker":"TEX","date":"2015-04-13","pret":-0.00038,"close":26.21}
{"ticker":"TEX","date":"2015-04-14","pret":-0.0083,"close":26.52}
{"ticker":"TEX","date":"2015-04-15","pret":0.00981,"close":28.18}
{"ticker":"TEX","date":"2015-04-16","pret":0.04943,"close":27.64}
{"ticker":"TEX","date":"2015-04-17","pret":-0.02643,"close":27.27}
{"ticker":"TEX","date":"2015-04-20","pret":0.00549,"close":27.53}
{"ticker":"TEX","date":"2015-04-21","pret":0.00763,"close":26.74}
{"ticker":"TEX","date":"2015-04-22","pret":-0.03838,"close":26.59}
{"ticker":"TEX","date":"2015-04-23","pret":0.00451,"close":26.93}
{"ticker":"TEX","date":"2015-04-24","pret":0.00932,"close":26.68}
{"ticker":"TEX","date":"2015-04-27","pret":-0.00558,"close":27.57}
{"ticker":"TEX","date":"2015-04-28","pret":0.03807,"close":27.92}
{"ticker":"TEX","date":"2015-04-29","pret":-0.00216,"close":28.26}
{"ticker":"TEX","date":"2015-04-30","pret":-0.03778,"close":27.46}
{"ticker":"TEX","date":"2015-05-01","pret":0.03273,"close":27.9}
{"ticker":"TEX","date":"2015-05-04","pret":0.01437,"close":27.88}
{"ticker":"TEX","date":"2015-05-05","pret":-0.00465,"close":27.85}
{"ticker":"TEX","date":"2015-05-06","pret":0.00856,"close":28.12}
{"ticker":"TEX","date":"2015-05-07","pret":-0.00713,"close":27.68}
{"ticker":"TEX","date":"2015-05-08","pret":0.00571,"close":28.03}
{"ticker":"TEX","date":"2015-05-11","pret":0,"close":28.24}
{"ticker":"TEX","date":"2015-05-12","pret":0.00071,"close":27.96}
{"ticker":"TEX","date":"2015-05-13","pret":0.00213,"close":28.39}
{"ticker":"TEX","date":"2015-05-14","pret":0.01549,"close":28.76}
{"ticker":"TEX","date":"2015-05-15","pret":0.00105,"close":28.33}
{"ticker":"TEX","date":"2015-05-18","pret":-0.01406,"close":28.43}
{"ticker":"TEX","date":"2015-05-19","pret":0.00212,"close":27.89}
{"ticker":"TEX","date":"2015-05-20","pret":-0.01101,"close":28.47}
{"ticker":"TEX","date":"2015-05-21","pret":0.0191,"close":28.85}
{"ticker":"TEX","date":"2015-05-22","pret":0.00976,"close":28.73}
{"ticker":"TEX","date":"2015-05-26","pret":-0.01362,"close":28.13}
{"ticker":"TEX","date":"2015-05-27","pret":-0.00706,"close":28.13}
{"ticker":"TEX","date":"2015-05-28","pret":-0.0222,"close":26.01}
{"ticker":"TEX","date":"2015-05-29","pret":-0.06083,"close":24.73}
{"ticker":"TEX","date":"2015-06-01","pret":-0.04768,"close":24.97}
{"ticker":"TEX","date":"2015-06-02","pret":0.00724,"close":25.23}
{"ticker":"TEX","date":"2015-06-03","pret":0.01234,"close":25.1}
{"ticker":"TEX","date":"2015-06-04","pret":-0.01596,"close":24.96}
{"ticker":"TEX","date":"2015-06-05","pret":-0.00524,"close":25.14}
{"ticker":"TEX","date":"2015-06-08","pret":0.01045,"close":24.68}
{"ticker":"TEX","date":"2015-06-09","pret":-0.00602,"close":24.75}
{"ticker":"TEX","date":"2015-06-10","pret":0.012,"close":25.21}
{"ticker":"TEX","date":"2015-06-11","pret":0.00159,"close":25.12}
{"ticker":"TEX","date":"2015-06-12","pret":-0.01038,"close":24.88}
{"ticker":"TEX","date":"2015-06-15","pret":-0.0174,"close":24.4}
{"ticker":"TEX","date":"2015-06-16","pret":-0.02229,"close":23.66}
{"ticker":"TEX","date":"2015-06-17","pret":-0.03829,"close":23.65}
{"ticker":"TEX","date":"2015-06-18","pret":0.03117,"close":23.59}
{"ticker":"TEX","date":"2015-06-19","pret":-0.00844,"close":24.11}
{"ticker":"TEX","date":"2015-06-22","pret":0.03171,"close":24.33}
{"ticker":"TEX","date":"2015-06-23","pret":-0.00288,"close":24.73}
{"ticker":"TEX","date":"2015-06-24","pret":0.01391,"close":24.59}
{"ticker":"TEX","date":"2015-06-25","pret":-0.00857,"close":23.78}
{"ticker":"TEX","date":"2015-06-26","pret":-0.02531,"close":23.83}
{"ticker":"TEX","date":"2015-06-29","pret":-0.01056,"close":23.19}
{"ticker":"TEX","date":"2015-06-30","pret":-0.00255,"close":23.25}
{"ticker":"TEX","date":"2015-07-01","pret":-0.00298,"close":22.55}
{"ticker":"TEX","date":"2015-07-02","pret":-0.01766,"close":23.11}
{"ticker":"TEX","date":"2015-07-06","pret":-0.01665,"close":22.78}
{"ticker":"TEX","date":"2015-07-07","pret":0.00485,"close":23.18}
{"ticker":"TEX","date":"2015-07-08","pret":0.00919,"close":22.42}
{"ticker":"TEX","date":"2015-07-09","pret":-0.00174,"close":22.36}
{"ticker":"TEX","date":"2015-07-10","pret":-0.01407,"close":22.33}
{"ticker":"TEX","date":"2015-07-13","pret":-0.00444,"close":23.18}
{"ticker":"TEX","date":"2015-07-14","pret":0.0259,"close":23.56}
{"ticker":"TEX","date":"2015-07-15","pret":0.02058,"close":23.06}
{"ticker":"TEX","date":"2015-07-16","pret":-0.00042,"close":23.19}
{"ticker":"TEX","date":"2015-07-17","pret":-0.02233,"close":22.86}
{"ticker":"TEX","date":"2015-07-20","pret":-0.00741,"close":22.58}
{"ticker":"TEX","date":"2015-07-21","pret":-0.0141,"close":22.79}
{"ticker":"TEX","date":"2015-07-22","pret":0.00089,"close":22.57}
{"ticker":"TEX","date":"2015-07-23","pret":-0.03152,"close":22.05}
{"ticker":"TEX","date":"2015-07-24","pret":0.0032,"close":21.49}
{"ticker":"TEX","date":"2015-07-27","pret":-0.0733,"close":20.69}
{"ticker":"TEX","date":"2015-07-28","pret":0.04462,"close":21.46}
{"ticker":"TEX","date":"2015-07-29","pret":0.00234,"close":22.04}
{"ticker":"TEX","date":"2015-07-30","pret":-0.0372,"close":22.42}
{"ticker":"TEX","date":"2015-07-31","pret":0.0892,"close":22.16}
{"ticker":"TEX","date":"2015-08-03","pret":-0.03574,"close":21.43}
{"ticker":"TEX","date":"2015-08-04","pret":-0.01018,"close":21.28}
{"ticker":"TEX","date":"2015-08-05","pret":0.00557,"close":21.3}
{"ticker":"TEX","date":"2015-08-06","pret":-0.02436,"close":21.25}
{"ticker":"TEX","date":"2015-08-07","pret":0.00331,"close":20.84}
{"ticker":"TEX","date":"2015-08-10","pret":-0.00426,"close":21.83}
{"ticker":"TEX","date":"2015-08-11","pret":0.23381,"close":26.78}
{"ticker":"TEX","date":"2015-08-12","pret":0.00599,"close":26.38}
{"ticker":"TEX","date":"2015-08-13","pret":-0.02037,"close":25.51}
{"ticker":"TEX","date":"2015-08-14","pret":-0.03293,"close":25.77}
{"ticker":"TEX","date":"2015-08-17","pret":0.01408,"close":25.23}
{"ticker":"TEX","date":"2015-08-18","pret":-0.02796,"close":24.83}
{"ticker":"TEX","date":"2015-08-19","pret":-0.01044,"close":24.2}
{"ticker":"TEX","date":"2015-08-20","pret":-0.03449,"close":23.18}
{"ticker":"TEX","date":"2015-08-21","pret":-0.0431,"close":22.07}
{"ticker":"TEX","date":"2015-08-24","pret":-0.13621,"close":21.03}
{"ticker":"TEX","date":"2015-08-25","pret":0.07089,"close":20.96}
{"ticker":"TEX","date":"2015-08-26","pret":0.0065,"close":22.08}
{"ticker":"TEX","date":"2015-08-27","pret":0.03678,"close":22.91}
{"ticker":"TEX","date":"2015-08-28","pret":0.01329,"close":22.92}
{"ticker":"TEX","date":"2015-08-31","pret":0.00132,"close":23.33}
{"ticker":"TEX","date":"2015-09-01","pret":-0.00308,"close":22.36}
{"ticker":"TEX","date":"2015-09-02","pret":0.00571,"close":22.46}
{"ticker":"TEX","date":"2015-09-03","pret":-0.01546,"close":21.99}
{"ticker":"TEX","date":"2015-09-04","pret":-0.0381,"close":21.6}
{"ticker":"TEX","date":"2015-09-08","pret":0.0156,"close":21.95}
{"ticker":"TEX","date":"2015-09-09","pret":-0.01329,"close":21.36}
{"ticker":"TEX","date":"2015-09-10","pret":-0.013,"close":21.01}
{"ticker":"TEX","date":"2015-09-11","pret":-0.02364,"close":20.67}
{"ticker":"TEX","date":"2015-09-14","pret":-0.01155,"close":20.36}
{"ticker":"TEX","date":"2015-09-15","pret":-0.01071,"close":20.58}
{"ticker":"TEX","date":"2015-09-16","pret":0.01361,"close":20.7}
{"ticker":"TEX","date":"2015-09-17","pret":-0.08561,"close":19.87}
{"ticker":"TEX","date":"2015-09-18","pret":0.03004,"close":19.47}
{"ticker":"TEX","date":"2015-09-21","pret":-0.00153,"close":18.93}
{"ticker":"TEX","date":"2015-09-22","pret":-0.04654,"close":18.23}
{"ticker":"TEX","date":"2015-09-23","pret":-0.00914,"close":17.8}
{"ticker":"TEX","date":"2015-09-24","pret":-0.06357,"close":16.83}
{"ticker":"TEX","date":"2015-09-25","pret":-0.01801,"close":17.16}
{"ticker":"TEX","date":"2015-09-28","pret":-0.01179,"close":17.02}
{"ticker":"TEX","date":"2015-09-29","pret":0.01062,"close":17.67}
{"ticker":"TEX","date":"2015-09-30","pret":0.05091,"close":17.94}
{"ticker":"TEX","date":"2015-10-01","pret":0.00999,"close":17.67}
{"ticker":"TEX","date":"2015-10-02","pret":-0.03827,"close":18.28}
{"ticker":"TEX","date":"2015-10-05","pret":0.06872,"close":19.31}
{"ticker":"TEX","date":"2015-10-06","pret":0.04042,"close":19.57}
{"ticker":"TEX","date":"2015-10-07","pret":0.01986,"close":19.57}
{"ticker":"TEX","date":"2015-10-08","pret":-0.00151,"close":20.56}
{"ticker":"TEX","date":"2015-10-09","pret":0.03961,"close":20.57}
{"ticker":"TEX","date":"2015-10-12","pret":-0.00146,"close":20.32}
{"ticker":"TEX","date":"2015-10-13","pret":-0.02162,"close":19.72}
{"ticker":"TEX","date":"2015-10-14","pret":-0.01906,"close":19.5}
{"ticker":"TEX","date":"2015-10-15","pret":-0.05303,"close":18.54}
{"ticker":"TEX","date":"2015-10-16","pret":-0.02487,"close":18.64}
{"ticker":"TEX","date":"2015-10-19","pret":0.01359,"close":18.34}
{"ticker":"TEX","date":"2015-10-20","pret":-0.01304,"close":19.28}
{"ticker":"TEX","date":"2015-10-21","pret":0.06204,"close":19.99}
{"ticker":"TEX","date":"2015-10-22","pret":0.01531,"close":19.12}
{"ticker":"TEX","date":"2015-10-23","pret":-0.02046,"close":20.04}
{"ticker":"TEX","date":"2015-10-26","pret":0.03154,"close":19.44}
{"ticker":"TEX","date":"2015-10-27","pret":-0.04088,"close":18.3}
{"ticker":"TEX","date":"2015-10-28","pret":-0.04263,"close":19.18}
{"ticker":"TEX","date":"2015-10-29","pret":0.02579,"close":19.26}
{"ticker":"TEX","date":"2015-10-30","pret":0.02721,"close":20.06}
{"ticker":"TEX","date":"2015-11-02","pret":0.03201,"close":21.02}
{"ticker":"TEX","date":"2015-11-03","pret":0.04879,"close":22.17}
{"ticker":"TEX","date":"2015-11-04","pret":0.05467,"close":22.58}
{"ticker":"TEX","date":"2015-11-05","pret":0.01432,"close":21.83}
{"ticker":"TEX","date":"2015-11-06","pret":-0.04175,"close":21.74}
{"ticker":"TEX","date":"2015-11-09","pret":0.00739,"close":20.43}
{"ticker":"TEX","date":"2015-11-10","pret":-0.06804,"close":21.44}
{"ticker":"TEX","date":"2015-11-11","pret":0.05414,"close":21.03}
{"ticker":"TEX","date":"2015-11-12","pret":-0.03948,"close":19.02}
{"ticker":"TEX","date":"2015-11-13","pret":-0.07347,"close":19.46}
{"ticker":"TEX","date":"2015-11-16","pret":0.00884,"close":20.12}
{"ticker":"TEX","date":"2015-11-17","pret":0.04206,"close":19.77}
{"ticker":"TEX","date":"2015-11-18","pret":-0.00597,"close":20.58}
{"ticker":"TEX","date":"2015-11-19","pret":0.0183,"close":20.09}
{"ticker":"TEX","date":"2015-11-20","pret":-0.01482,"close":20.06}
{"ticker":"TEX","date":"2015-11-23","pret":-0.00149,"close":19.34}
{"ticker":"TEX","date":"2015-11-24","pret":-0.0283,"close":19.48}
{"ticker":"TEX","date":"2015-11-25","pret":0.00154,"close":19.89}
{"ticker":"TEX","date":"2015-11-26"}
{"ticker":"TEX","date":"2015-11-27","pret":0.01574,"close":19.82}
{"ticker":"TEX","date":"2015-11-30","pret":0.01052,"close":20.48}
{"ticker":"TEX","date":"2015-12-01","pret":0.00844,"close":20.85}
{"ticker":"TEX","date":"2015-12-02","pret":0.02103,"close":21.53}
{"ticker":"TEX","date":"2015-12-03","pret":0.03892,"close":21.22}
{"ticker":"TEX","date":"2015-12-04","pret":-0.01785,"close":21.34}
{"ticker":"TEX","date":"2015-12-07","pret":0,"close":21.51}
{"ticker":"TEX","date":"2015-12-08","pret":-0.01,"close":20.16}
{"ticker":"TEX","date":"2015-12-09","pret":-0.03656,"close":19.3}
{"ticker":"TEX","date":"2015-12-10","pret":-0.04572,"close":19.75}
{"ticker":"TEX","date":"2015-12-11","pret":0.01086,"close":18.94}
{"ticker":"TEX","date":"2015-12-14","pret":-0.03399,"close":18.62}
{"ticker":"TEX","date":"2015-12-15","pret":-0.00801,"close":18.28}
{"ticker":"TEX","date":"2015-12-16","pret":-0.03159,"close":18.7}
{"ticker":"TEX","date":"2015-12-17"}
{"ticker":"TEX","date":"2015-12-18","pret":0.03106,"close":18.19}
{"ticker":"TEX","date":"2015-12-21","pret":-0.01677,"close":18.41}
{"ticker":"TEX","date":"2015-12-22","pret":0.00652,"close":19.08}
{"ticker":"TEX","date":"2015-12-23","pret":0.04141,"close":19.71}
{"ticker":"TEX","date":"2015-12-24","pret":0.01855,"close":19.77}
{"ticker":"TEX","date":"2015-12-28","pret":-0.01699,"close":18.59}
{"ticker":"TEX","date":"2015-12-29","pret":-0.01887,"close":19.27}
{"ticker":"TEX","date":"2015-12-30","pret":0.00948,"close":18.98}
{"ticker":"TEX","date":"2015-12-31","pret":-0.01107,"close":18.48}
{"ticker":"TEX","date":"2016-01-04","pret":-0.03945,"close":18.57}
{"ticker":"TEX","date":"2016-01-05","pret":0.00385,"close":17.97}
{"ticker":"TFM","date":"2015-01-02","pret":0.00337,"close":41.09}
{"ticker":"TFM","date":"2015-01-05","pret":-0.01697,"close":40.72}
{"ticker":"TFM","date":"2015-01-06","pret":-0.0022,"close":39.41}
{"ticker":"TFM","date":"2015-01-07","pret":-0.02456,"close":41.21}
{"ticker":"TFM","date":"2015-01-08","pret":0.04373,"close":40.96}
{"ticker":"TFM","date":"2015-01-09","pret":-0.01868,"close":39.97}
{"ticker":"TFM","date":"2015-01-12","pret":-0.01954,"close":40.79}
{"ticker":"TFM","date":"2015-01-13","pret":-0.04966,"close":36.16}
{"ticker":"TFM","date":"2015-01-14","pret":-0.03445,"close":37.26}
{"ticker":"TFM","date":"2015-01-15","pret":0.01322,"close":36.99}
{"ticker":"TFM","date":"2015-01-16","pret":-0.01214,"close":37.25}
{"ticker":"TFM","date":"2015-01-20","pret":0.0108,"close":37.45}
{"ticker":"TFM","date":"2015-01-21","pret":0.00536,"close":37.96}
{"ticker":"TFM","date":"2015-01-22","pret":0.01747,"close":38.42}
{"ticker":"TFM","date":"2015-01-23","pret":0.0021,"close":38.52}
{"ticker":"TFM","date":"2015-01-26","pret":0.00964,"close":38.8}
{"ticker":"TFM","date":"2015-01-27","pret":-0.00286,"close":38.41}
{"ticker":"TFM","date":"2015-01-28","pret":0.00026,"close":38.14}
{"ticker":"TFM","date":"2015-01-29","pret":-0.00836,"close":38.85}
{"ticker":"TFM","date":"2015-01-30","pret":0.01767,"close":38.11}
{"ticker":"TFM","date":"2015-02-02","pret":-0.0182,"close":37.94}
{"ticker":"TFM","date":"2015-02-03","pret":-0.00184,"close":38.21}
{"ticker":"TFM","date":"2015-02-04","pret":-0.0021,"close":38.29}
{"ticker":"TFM","date":"2015-02-05","pret":0.00813,"close":37.64}
{"ticker":"TFM","date":"2015-02-06","pret":-0.01659,"close":37.58}
{"ticker":"TFM","date":"2015-02-09","pret":-0.01149,"close":36.56}
{"ticker":"TFM","date":"2015-02-10","pret":-0.01135,"close":35.95}
{"ticker":"TFM","date":"2015-02-11","pret":-0.02727,"close":36.6}
{"ticker":"TFM","date":"2015-02-12","pret":0.0335,"close":37.07}
{"ticker":"TFM","date":"2015-02-13","pret":0.0086,"close":37.14}
{"ticker":"TFM","date":"2015-02-17","pret":-0.00914,"close":36.94}
{"ticker":"TFM","date":"2015-02-18","pret":-0.00216,"close":36.96}
{"ticker":"TFM","date":"2015-02-19","pret":0.00162,"close":37.09}
{"ticker":"TFM","date":"2015-02-20","pret":0.00512,"close":37.09}
{"ticker":"TFM","date":"2015-02-23","pret":-0.00242,"close":37.75}
{"ticker":"TFM","date":"2015-02-24","pret":0.01605,"close":38.01}
{"ticker":"TFM","date":"2015-02-25","pret":0.00951,"close":38.04}
{"ticker":"TFM","date":"2015-02-26","pret":-0.00105,"close":38.04}
{"ticker":"TFM","date":"2015-02-27","pret":0.00079,"close":38.06}
{"ticker":"TFM","date":"2015-03-02","pret":0.00158,"close":38.66}
{"ticker":"TFM","date":"2015-03-03","pret":0.01174,"close":38.69}
{"ticker":"TFM","date":"2015-03-04","pret":0.00104,"close":38.75}
{"ticker":"TFM","date":"2015-03-05","pret":0.00954,"close":39.63}
{"ticker":"TFM","date":"2015-03-06","pret":0.06725,"close":41.03}
{"ticker":"TFM","date":"2015-03-09","pret":-0.03567,"close":40.92}
{"ticker":"TFM","date":"2015-03-10","pret":0.00965,"close":40.45}
{"ticker":"TFM","date":"2015-03-11","pret":0.00197,"close":40.3}
{"ticker":"TFM","date":"2015-03-12","pret":-0.00246,"close":41.12}
{"ticker":"TFM","date":"2015-03-13","pret":0.01589,"close":41.37}
{"ticker":"TFM","date":"2015-03-16","pret":0.00942,"close":41.57}
{"ticker":"TFM","date":"2015-03-17","pret":-0.00578,"close":41.27}
{"ticker":"TFM","date":"2015-03-18","pret":-0.00387,"close":40.98}
{"ticker":"TFM","date":"2015-03-19","pret":-0.0056,"close":40.83}
{"ticker":"TFM","date":"2015-03-20","pret":-0.00293,"close":41.09}
{"ticker":"TFM","date":"2015-03-23","pret":0.0022,"close":40.73}
{"ticker":"TFM","date":"2015-03-24","pret":-0.00588,"close":40.76}
{"ticker":"TFM","date":"2015-03-25","pret":0.00147,"close":40.27}
{"ticker":"TFM","date":"2015-03-26","pret":-0.01358,"close":40.02}
{"ticker":"TFM","date":"2015-03-27","pret":-0.00598,"close":40.22}
{"ticker":"TFM","date":"2015-03-30","pret":0.00946,"close":40.61}
{"ticker":"TFM","date":"2015-03-31","pret":0.00297,"close":40.64}
{"ticker":"TFM","date":"2015-04-01","pret":-0.00124,"close":40.61}
{"ticker":"TFM","date":"2015-04-02","pret":0.00641,"close":41.17}
{"ticker":"TFM","date":"2015-04-06","pret":0.00294,"close":40.65}
{"ticker":"TFM","date":"2015-04-07","pret":-0.00098,"close":40.36}
{"ticker":"TFM","date":"2015-04-08","pret":-0.00837,"close":40.98}
{"ticker":"TFM","date":"2015-04-09","pret":0.01107,"close":41}
{"ticker":"TFM","date":"2015-04-10","pret":0.00828,"close":41.47}
{"ticker":"TFM","date":"2015-04-13","pret":0.0058,"close":41.4}
{"ticker":"TFM","date":"2015-04-14","pret":0.00193,"close":40.09}
{"ticker":"TFM","date":"2015-04-15","pret":-0.03228,"close":38.29}
{"ticker":"TFM","date":"2015-04-16","pret":-0.0489,"close":38.52}
{"ticker":"TFM","date":"2015-04-17","pret":-0.00078,"close":37.92}
{"ticker":"TFM","date":"2015-04-20","pret":-0.00314,"close":37.99}
{"ticker":"TFM","date":"2015-04-21","pret":0.00131,"close":38.37}
{"ticker":"TFM","date":"2015-04-22","pret":0.00548,"close":38.35}
{"ticker":"TFM","date":"2015-04-23","pret":-0.00365,"close":38.38}
{"ticker":"TFM","date":"2015-04-24","pret":0.00495,"close":38.31}
{"ticker":"TFM","date":"2015-04-27","pret":-0.00521,"close":37.92}
{"ticker":"TFM","date":"2015-04-28","pret":-0.01926,"close":36.39}
{"ticker":"TFM","date":"2015-04-29","pret":-0.03552,"close":35.89}
{"ticker":"TFM","date":"2015-04-30","pret":-0.01614,"close":35.14}
{"ticker":"TFM","date":"2015-05-01","pret":-0.01327,"close":35.27}
{"ticker":"TFM","date":"2015-05-04","pret":0.00567,"close":35.26}
{"ticker":"TFM","date":"2015-05-05","pret":-0.00368,"close":33.77}
{"ticker":"TFM","date":"2015-05-06","pret":-0.042,"close":34.41}
{"ticker":"TFM","date":"2015-05-07","pret":0.00295,"close":34.06}
{"ticker":"TFM","date":"2015-05-08","pret":0.00412,"close":33.29}
{"ticker":"TFM","date":"2015-05-11","pret":-0.02952,"close":33.85}
{"ticker":"TFM","date":"2015-05-12","pret":0.02066,"close":33.99}
{"ticker":"TFM","date":"2015-05-13","pret":0.00797,"close":34.58}
{"ticker":"TFM","date":"2015-05-14","pret":0.02124,"close":34.57}
{"ticker":"TFM","date":"2015-05-15","pret":-0.00635,"close":34.52}
{"ticker":"TFM","date":"2015-05-18","pret":-0.00232,"close":34.46}
{"ticker":"TFM","date":"2015-05-19","pret":0.0029,"close":34.2}
{"ticker":"TFM","date":"2015-05-20","pret":-0.01282,"close":33.86}
{"ticker":"TFM","date":"2015-05-21","pret":-0.0118,"close":33.77}
{"ticker":"TFM","date":"2015-05-22","pret":-0.04677,"close":32.05}
{"ticker":"TFM","date":"2015-05-26","pret":0.00928,"close":32.4}
{"ticker":"TFM","date":"2015-05-27","pret":0.00246,"close":32.43}
{"ticker":"TFM","date":"2015-05-28","pret":-0.02489,"close":31.98}
{"ticker":"TFM","date":"2015-05-29","pret":0.0091,"close":31.75}
{"ticker":"TFM","date":"2015-06-01","pret":0.00187,"close":32.51}
{"ticker":"TFM","date":"2015-06-02","pret":0.0127,"close":32.51}
{"ticker":"TFM","date":"2015-06-03","pret":0.00338,"close":32.69}
{"ticker":"TFM","date":"2015-06-04","pret":-0.00276,"close":32.83}
{"ticker":"TFM","date":"2015-06-05","pret":0.00979,"close":33}
{"ticker":"TFM","date":"2015-06-08","pret":0.0003,"close":32.49}
{"ticker":"TFM","date":"2015-06-09","pret":-0.00274,"close":32.25}
{"ticker":"TFM","date":"2015-06-10","pret":-0.01167,"close":32.48}
{"ticker":"TFM","date":"2015-06-11","pret":0.00585,"close":32.44}
{"ticker":"TFM","date":"2015-06-12","pret":-0.00616,"close":32.51}
{"ticker":"TFM","date":"2015-06-15","pret":-0.00186,"close":32.34}
{"ticker":"TFM","date":"2015-06-16","pret":-0.02222,"close":32.12}
{"ticker":"TFM","date":"2015-06-17","pret":0.02005,"close":31.8}
{"ticker":"TFM","date":"2015-06-18","pret":-0.00747,"close":31.89}
{"ticker":"TFM","date":"2015-06-19","pret":-0.00376,"close":32.03}
{"ticker":"TFM","date":"2015-06-22","pret":0.00812,"close":32.25}
{"ticker":"TFM","date":"2015-06-23","pret":0.00589,"close":32.26}
{"ticker":"TFM","date":"2015-06-24","pret":0.00031,"close":32.22}
{"ticker":"TFM","date":"2015-06-25","pret":-0.00372,"close":32.39}
{"ticker":"TFM","date":"2015-06-26","pret":0.0068,"close":32.59}
{"ticker":"TFM","date":"2015-06-29","pret":-0.00092,"close":31.98}
{"ticker":"TFM","date":"2015-06-30","pret":-0.00774,"close":32.14}
{"ticker":"TFM","date":"2015-07-01","pret":0.0062,"close":31.87}
{"ticker":"TFM","date":"2015-07-02","pret":-0.01306,"close":31.7}
{"ticker":"TFM","date":"2015-07-06","pret":-0.00975,"close":31.87}
{"ticker":"TFM","date":"2015-07-07","pret":0.00599,"close":32.32}
{"ticker":"TFM","date":"2015-07-08","pret":0.00938,"close":31.86}
{"ticker":"TFM","date":"2015-07-09","pret":0,"close":32.16}
{"ticker":"TFM","date":"2015-07-10","pret":0.00837,"close":32.36}
{"ticker":"TFM","date":"2015-07-13","pret":0.00493,"close":32.8}
{"ticker":"TFM","date":"2015-07-14","pret":0.00826,"close":32.79}
{"ticker":"TFM","date":"2015-07-15","pret":-0.00183,"close":32.8}
{"ticker":"TFM","date":"2015-07-16","pret":0.00396,"close":33.64}
{"ticker":"TFM","date":"2015-07-17","pret":0.01987,"close":32.16}
{"ticker":"TFM","date":"2015-07-20","pret":-0.03797,"close":32.26}
{"ticker":"TFM","date":"2015-07-21","pret":-0.00466,"close":32.36}
{"ticker":"TFM","date":"2015-07-22","pret":0.0028,"close":32.22}
{"ticker":"TFM","date":"2015-07-23","pret":-0.00124,"close":31.59}
{"ticker":"TFM","date":"2015-07-24","pret":-0.01723,"close":31.09}
{"ticker":"TFM","date":"2015-07-27","pret":-0.02301,"close":30.81}
{"ticker":"TFM","date":"2015-07-28","pret":0.00484,"close":31.1}
{"ticker":"TFM","date":"2015-07-29","pret":0.00321,"close":30.87}
{"ticker":"TFM","date":"2015-07-30","pret":-0.02303,"close":30.15}
{"ticker":"TFM","date":"2015-07-31","pret":-0.00658,"close":30.5}
{"ticker":"TFM","date":"2015-08-03","pret":0.00527,"close":30.3}
{"ticker":"TFM","date":"2015-08-04","pret":-0.00759,"close":30.56}
{"ticker":"TFM","date":"2015-08-05","pret":0.01642,"close":30.44}
{"ticker":"TFM","date":"2015-08-06","pret":-0.00654,"close":30.19}
{"ticker":"TFM","date":"2015-08-07","pret":-0.00889,"close":29.73}
{"ticker":"TFM","date":"2015-08-10","pret":-0.01098,"close":29.71}
{"ticker":"TFM","date":"2015-08-11","pret":-0.01313,"close":29.5}
{"ticker":"TFM","date":"2015-08-12","pret":-0.00817,"close":29.69}
{"ticker":"TFM","date":"2015-08-13","pret":0.01357,"close":29.22}
{"ticker":"TFM","date":"2015-08-14","pret":-0.01494,"close":29.61}
{"ticker":"TFM","date":"2015-08-17","pret":-0.02109,"close":28.99}
{"ticker":"TFM","date":"2015-08-18","pret":0.00766,"close":28.07}
{"ticker":"TFM","date":"2015-08-19","pret":-0.03601,"close":27.26}
{"ticker":"TFM","date":"2015-08-20","pret":-0.10408,"close":26.59}
{"ticker":"TFM","date":"2015-08-21","pret":-0.11798,"close":19.69}
{"ticker":"TFM","date":"2015-08-24","pret":-0.1693,"close":19.47}
{"ticker":"TFM","date":"2015-08-25","pret":0.06882,"close":19.46}
{"ticker":"TFM","date":"2015-08-26","pret":-0.0145,"close":19.91}
{"ticker":"TFM","date":"2015-08-27","pret":0.01251,"close":20.18}
{"ticker":"TFM","date":"2015-08-28","pret":0.00546,"close":20.69}
{"ticker":"TFM","date":"2015-08-31","pret":0.01862,"close":21.53}
{"ticker":"TFM","date":"2015-09-01","pret":0.02729,"close":21.16}
{"ticker":"TFM","date":"2015-09-02","pret":0.04661,"close":21.99}
{"ticker":"TFM","date":"2015-09-03","pret":-0.01958,"close":21.66}
{"ticker":"TFM","date":"2015-09-04","pret":-0.01296,"close":21.41}
{"ticker":"TFM","date":"2015-09-08","pret":0.03163,"close":22.51}
{"ticker":"TFM","date":"2015-09-09","pret":0.02452,"close":22.5}
{"ticker":"TFM","date":"2015-09-10","pret":-0.00088,"close":23.57}
{"ticker":"TFM","date":"2015-09-11","pret":0.03848,"close":23.4}
{"ticker":"TFM","date":"2015-09-14","pret":-0.00255,"close":23.19}
{"ticker":"TFM","date":"2015-09-15","pret":0.00805,"close":24.24}
{"ticker":"TFM","date":"2015-09-16","pret":0.01922,"close":24.37}
{"ticker":"TFM","date":"2015-09-17","pret":0.00454,"close":24.61}
{"ticker":"TFM","date":"2015-09-18","pret":-0.00247,"close":23.74}
{"ticker":"TFM","date":"2015-09-21","pret":-0.01079,"close":24.23}
{"ticker":"TFM","date":"2015-09-22","pret":-0.00209,"close":24.26}
{"ticker":"TFM","date":"2015-09-23","pret":0.01164,"close":23.18}
{"ticker":"TFM","date":"2015-09-24","pret":-0.04654,"close":23.29}
{"ticker":"TFM","date":"2015-09-25","pret":0.01845,"close":23.39}
{"ticker":"TFM","date":"2015-09-28","pret":-0.00512,"close":22.91}
{"ticker":"TFM","date":"2015-09-29","pret":-0.02554,"close":22.94}
{"ticker":"TFM","date":"2015-09-30","pret":0.01566,"close":22.59}
{"ticker":"TFM","date":"2015-10-01","pret":-0.02093,"close":22.06}
{"ticker":"TFM","date":"2015-10-02","pret":-0.04185,"close":22.88}
{"ticker":"TFM","date":"2015-10-05","pret":0.05933,"close":23.45}
{"ticker":"TFM","date":"2015-10-06","pret":0.01845,"close":23.87}
{"ticker":"TFM","date":"2015-10-07","pret":0.01895,"close":24.65}
{"ticker":"TFM","date":"2015-10-08","pret":0.03364,"close":24.99}
{"ticker":"TFM","date":"2015-10-09","pret":0.01362,"close":25.1}
{"ticker":"TFM","date":"2015-10-12","pret":0.0008,"close":24.7}
{"ticker":"TFM","date":"2015-10-13","pret":-0.02455,"close":24.17}
{"ticker":"TFM","date":"2015-10-14","pret":-0.01148,"close":23.72}
{"ticker":"TFM","date":"2015-10-15","pret":-0.01621,"close":24.29}
{"ticker":"TFM","date":"2015-10-16","pret":0.01579,"close":26.19}
{"ticker":"TFM","date":"2015-10-19","pret":0.06698,"close":27.11}
{"ticker":"TFM","date":"2015-10-20","pret":0.07645,"close":27.6}
{"ticker":"TFM","date":"2015-10-21","pret":-0.01766,"close":26.64}
{"ticker":"TFM","date":"2015-10-22","pret":-0.02653,"close":25.25}
{"ticker":"TFM","date":"2015-10-23","pret":-0.05843,"close":25.18}
{"ticker":"TFM","date":"2015-10-26","pret":-0.00158,"close":24.07}
{"ticker":"TFM","date":"2015-10-27","pret":-0.04792,"close":23.77}
{"ticker":"TFM","date":"2015-10-28","pret":-0.00417,"close":24.86}
{"ticker":"TFM","date":"2015-10-29","pret":0.02801,"close":25.08}
{"ticker":"TFM","date":"2015-10-30","pret":0.01851,"close":24.92}
{"ticker":"TFM","date":"2015-11-02","pret":-0.0072,"close":25.98}
{"ticker":"TFM","date":"2015-11-03","pret":0.04553,"close":26.08}
{"ticker":"TFM","date":"2015-11-04","pret":-0.00154,"close":25.18}
{"ticker":"TFM","date":"2015-11-05","pret":-0.06224,"close":25.39}
{"ticker":"TFM","date":"2015-11-06","pret":0.03812,"close":26.31}
{"ticker":"TFM","date":"2015-11-09","pret":0.03139,"close":25.47}
{"ticker":"TFM","date":"2015-11-10","pret":-0.02864,"close":25.77}
{"ticker":"TFM","date":"2015-11-11","pret":0.01249,"close":24.96}
{"ticker":"TFM","date":"2015-11-12","pret":-0.03673,"close":24.99}
{"ticker":"TFM","date":"2015-11-13","pret":-0.00767,"close":24.55}
{"ticker":"TFM","date":"2015-11-16","pret":-0.00203,"close":25.05}
{"ticker":"TFM","date":"2015-11-17","pret":0.02328,"close":25.65}
{"ticker":"TFM","date":"2015-11-18","pret":0.0083,"close":25.84}
{"ticker":"TFM","date":"2015-11-19","pret":0.01949,"close":24.22}
{"ticker":"TFM","date":"2015-11-20","pret":-0.12393,"close":23.21}
{"ticker":"TFM","date":"2015-11-23","pret":0.01388,"close":23.82}
{"ticker":"TFM","date":"2015-11-24","pret":0.02594,"close":24.19}
{"ticker":"TFM","date":"2015-11-25","pret":0.01707,"close":24.91}
{"ticker":"TFM","date":"2015-11-26"}
{"ticker":"TFM","date":"2015-11-27","pret":0.02607,"close":24.63}
{"ticker":"TFM","date":"2015-11-30","pret":-0.00362,"close":23.98}
{"ticker":"TFM","date":"2015-12-01","pret":-0.03323,"close":24.43}
{"ticker":"TFM","date":"2015-12-02","pret":0.01326,"close":24.13}
{"ticker":"TFM","date":"2015-12-03","pret":-0.0062,"close":23.96}
{"ticker":"TFM","date":"2015-12-04","pret":-0.00623,"close":24.33}
{"ticker":"TFM","date":"2015-12-07","pret":0.01448,"close":24.66}
{"ticker":"TFM","date":"2015-12-08","pret":0,"close":23.87}
{"ticker":"TFM","date":"2015-12-09","pret":-0.01908,"close":24}
{"ticker":"TFM","date":"2015-12-10","pret":0,"close":24.02}
{"ticker":"TFM","date":"2015-12-11","pret":-0.00042,"close":23.98}
{"ticker":"TFM","date":"2015-12-14","pret":0.00335,"close":23.73}
{"ticker":"TFM","date":"2015-12-15","pret":0.00209,"close":23.79}
{"ticker":"TFM","date":"2015-12-16","pret":0,"close":24.34}
{"ticker":"TFM","date":"2015-12-17"}
{"ticker":"TFM","date":"2015-12-18","pret":-0.01596,"close":24.03}
{"ticker":"TFM","date":"2015-12-21","pret":0.02178,"close":23.61}
{"ticker":"TFM","date":"2015-12-22","pret":-0.01924,"close":24.24}
{"ticker":"TFM","date":"2015-12-23","pret":0.03282,"close":23.87}
{"ticker":"TFM","date":"2015-12-24","pret":-0.03113,"close":23.85}
{"ticker":"TFM","date":"2015-12-28","pret":0.00463,"close":23.69}
{"ticker":"TFM","date":"2015-12-29","pret":0.00126,"close":23.6}
{"ticker":"TFM","date":"2015-12-30","pret":-0.00378,"close":23.53}
{"ticker":"TFM","date":"2015-12-31","pret":-0.01697,"close":23.42}
{"ticker":"TFM","date":"2016-01-04","pret":-0.01596,"close":23.39}
{"ticker":"TFM","date":"2016-01-05","pret":0.02066,"close":23.61}
{"ticker":"TFSL","date":"2015-01-02","pret":0,"close":14.7}
{"ticker":"TFSL","date":"2015-01-05","pret":-0.02503,"close":14.55}
{"ticker":"TFSL","date":"2015-01-06","pret":0,"close":14.24}
{"ticker":"TFSL","date":"2015-01-07","pret":-0.01658,"close":14.28}
{"ticker":"TFSL","date":"2015-01-08","pret":0.00139,"close":14.41}
{"ticker":"TFSL","date":"2015-01-09","pret":0.00347,"close":14.25}
{"ticker":"TFSL","date":"2015-01-12","pret":-0.00975,"close":14.21}
{"ticker":"TFSL","date":"2015-01-13","pret":0.0007,"close":14.25}
{"ticker":"TFSL","date":"2015-01-14","pret":-0.00984,"close":14.09}
{"ticker":"TFSL","date":"2015-01-15","pret":-0.00496,"close":14.04}
{"ticker":"TFSL","date":"2015-01-16","pret":-0.00498,"close":14.12}
{"ticker":"TFSL","date":"2015-01-20","pret":0.00923,"close":14.17}
{"ticker":"TFSL","date":"2015-01-21","pret":0,"close":14.16}
{"ticker":"TFSL","date":"2015-01-22","pret":0.00494,"close":14.27}
{"ticker":"TFSL","date":"2015-01-23","pret":0,"close":14.22}
{"ticker":"TFSL","date":"2015-01-26","pret":0.0014,"close":14.37}
{"ticker":"TFSL","date":"2015-01-27","pret":0.0035,"close":14.27}
{"ticker":"TFSL","date":"2015-01-28","pret":0.00419,"close":14.06}
{"ticker":"TFSL","date":"2015-01-29","pret":-0.01474,"close":14.17}
{"ticker":"TFSL","date":"2015-01-30","pret":0.00212,"close":14.02}
{"ticker":"TFSL","date":"2015-02-02","pret":-0.01136,"close":14.05}
{"ticker":"TFSL","date":"2015-02-03","pret":0.00143,"close":14.23}
{"ticker":"TFSL","date":"2015-02-04","pret":0.00781,"close":14.05}
{"ticker":"TFSL","date":"2015-02-05","pret":-0.00354,"close":14.21}
{"ticker":"TFSL","date":"2015-02-06","pret":0.01199,"close":14.29}
{"ticker":"TFSL","date":"2015-02-09","pret":0,"close":14.2}
{"ticker":"TFSL","date":"2015-02-10","pret":0,"close":14.3}
{"ticker":"TFSL","date":"2015-02-11","pret":0.0007,"close":14.21}
{"ticker":"TFSL","date":"2015-02-12","pret":-0.00351,"close":14.29}
{"ticker":"TFSL","date":"2015-02-13","pret":0.00561,"close":14.47}
{"ticker":"TFSL","date":"2015-02-17","pret":0.0132,"close":14.34}
{"ticker":"TFSL","date":"2015-02-18","pret":-0.0139,"close":14.12}
{"ticker":"TFSL","date":"2015-02-19","pret":-0.01552,"close":14.14}
{"ticker":"TFSL","date":"2015-02-20","pret":0.00355,"close":14.18}
{"ticker":"TFSL","date":"2015-02-23","pret":0.00424,"close":14.11}
{"ticker":"TFSL","date":"2015-02-24","pret":-0.00708,"close":14.08}
{"ticker":"TFSL","date":"2015-02-25","pret":0.00142,"close":14.09}
{"ticker":"TFSL","date":"2015-02-26","pret":-0.00213,"close":14.04}
{"ticker":"TFSL","date":"2015-02-27","pret":-0.00427,"close":14.1}
{"ticker":"TFSL","date":"2015-03-02","pret":0.00427,"close":14.27}
{"ticker":"TFSL","date":"2015-03-03","pret":0.01271,"close":14.27}
{"ticker":"TFSL","date":"2015-03-04","pret":-0.0007,"close":14.24}
{"ticker":"TFSL","date":"2015-03-05","pret":-0.00563,"close":14.32}
{"ticker":"TFSL","date":"2015-03-06","pret":0.01472,"close":14.39}
{"ticker":"TFSL","date":"2015-03-09","pret":-0.00209,"close":14.53}
{"ticker":"TFSL","date":"2015-03-10","pret":0.01316,"close":14.36}
{"ticker":"TFSL","date":"2015-03-11","pret":-0.01038,"close":14.44}
{"ticker":"TFSL","date":"2015-03-12","pret":0.00762,"close":14.59}
{"ticker":"TFSL","date":"2015-03-13","pret":0.00138,"close":14.53}
{"ticker":"TFSL","date":"2015-03-16","pret":0.00413,"close":14.54}
{"ticker":"TFSL","date":"2015-03-17","pret":-0.00689,"close":14.57}
{"ticker":"TFSL","date":"2015-03-18","pret":0.00551,"close":14.58}
{"ticker":"TFSL","date":"2015-03-19","pret":0.00069,"close":14.67}
{"ticker":"TFSL","date":"2015-03-20","pret":0.01364,"close":14.67}
{"ticker":"TFSL","date":"2015-03-23","pret":-0.00748,"close":14.73}
{"ticker":"TFSL","date":"2015-03-24","pret":0.0068,"close":14.71}
{"ticker":"TFSL","date":"2015-03-25","pret":-0.00204,"close":14.55}
{"ticker":"TFSL","date":"2015-03-26","pret":-0.01299,"close":14.56}
{"ticker":"TFSL","date":"2015-03-27","pret":0.00344,"close":14.66}
{"ticker":"TFSL","date":"2015-03-30","pret":0.00888,"close":14.69}
{"ticker":"TFSL","date":"2015-03-31","pret":-0.00751,"close":14.68}
{"ticker":"TFSL","date":"2015-04-01","pret":0.00274,"close":14.69}
{"ticker":"TFSL","date":"2015-04-02","pret":0.00136,"close":14.73}
{"ticker":"TFSL","date":"2015-04-06","pret":-0.00205,"close":14.65}
{"ticker":"TFSL","date":"2015-04-07","pret":0.00273,"close":14.63}
{"ticker":"TFSL","date":"2015-04-08","pret":-0.00615,"close":14.62}
{"ticker":"TFSL","date":"2015-04-09","pret":0.00274,"close":14.6}
{"ticker":"TFSL","date":"2015-04-10","pret":0,"close":14.68}
{"ticker":"TFSL","date":"2015-04-13","pret":0.00137,"close":14.72}
{"ticker":"TFSL","date":"2015-04-14","pret":0.00136,"close":14.75}
{"ticker":"TFSL","date":"2015-04-15","pret":0.00612,"close":14.74}
{"ticker":"TFSL","date":"2015-04-16","pret":-0.00408,"close":14.71}
{"ticker":"TFSL","date":"2015-04-17","pret":-0.00204,"close":14.53}
{"ticker":"TFSL","date":"2015-04-20","pret":-0.00547,"close":14.67}
{"ticker":"TFSL","date":"2015-04-21","pret":0.00411,"close":14.7}
{"ticker":"TFSL","date":"2015-04-22","pret":0.00613,"close":14.74}
{"ticker":"TFSL","date":"2015-04-23","pret":-0.00272,"close":14.75}
{"ticker":"TFSL","date":"2015-04-24","pret":0.00272,"close":14.67}
{"ticker":"TFSL","date":"2015-04-27","pret":-0.00204,"close":14.65}
{"ticker":"TFSL","date":"2015-04-28","pret":-0.00614,"close":14.78}
{"ticker":"TFSL","date":"2015-04-29","pret":0.0075,"close":14.74}
{"ticker":"TFSL","date":"2015-04-30","pret":-0.00204,"close":14.62}
{"ticker":"TFSL","date":"2015-05-01","pret":-0.00752,"close":14.39}
{"ticker":"TFSL","date":"2015-05-04","pret":-0.01381,"close":14.57}
{"ticker":"TFSL","date":"2015-05-05","pret":0.009,"close":14.55}
{"ticker":"TFSL","date":"2015-05-06","pret":-0.00138,"close":14.54}
{"ticker":"TFSL","date":"2015-05-07","pret":0.00069,"close":14.66}
{"ticker":"TFSL","date":"2015-05-08","pret":0.01302,"close":14.66}
{"ticker":"TFSL","date":"2015-05-11","pret":-0.00478,"close":14.68}
{"ticker":"TFSL","date":"2015-05-12","pret":0.00068,"close":14.74}
{"ticker":"TFSL","date":"2015-05-13","pret":0.00817,"close":14.75}
{"ticker":"TFSL","date":"2015-05-14","pret":-0.00068,"close":14.75}
{"ticker":"TFSL","date":"2015-05-15","pret":0.00068,"close":14.74}
{"ticker":"TFSL","date":"2015-05-18","pret":-0.00476,"close":14.78}
{"ticker":"TFSL","date":"2015-05-19","pret":0.00746,"close":14.81}
{"ticker":"TFSL","date":"2015-05-20","pret":-0.00068,"close":14.73}
{"ticker":"TFSL","date":"2015-05-21","pret":-0.00611,"close":14.7}
{"ticker":"TFSL","date":"2015-05-22","pret":0.00068,"close":14.75}
{"ticker":"TFSL","date":"2015-05-26","pret":-0.00068,"close":14.64}
{"ticker":"TFSL","date":"2015-05-27","pret":-0.00546,"close":14.69}
{"ticker":"TFSL","date":"2015-05-28","pret":0.00682,"close":14.81}
{"ticker":"TFSL","date":"2015-05-29","pret":0.00407,"close":14.85}
{"ticker":"TFSL","date":"2015-06-01","pret":0.00608,"close":14.78}
{"ticker":"TFSL","date":"2015-06-02","pret":-0.00879,"close":14.86}
{"ticker":"TFSL","date":"2015-06-03","pret":0.01215,"close":15.03}
{"ticker":"TFSL","date":"2015-06-04","pret":0.00201,"close":14.96}
{"ticker":"TFSL","date":"2015-06-05","pret":0.01528,"close":15.14}
{"ticker":"TFSL","date":"2015-06-08","pret":-0.00529,"close":15.23}
{"ticker":"TFSL","date":"2015-06-09","pret":0.0066,"close":15.19}
{"ticker":"TFSL","date":"2015-06-10","pret":0,"close":15.28}
{"ticker":"TFSL","date":"2015-06-11","pret":0.00329,"close":15.46}
{"ticker":"TFSL","date":"2015-06-12","pret":0.01239,"close":15.56}
{"ticker":"TFSL","date":"2015-06-15","pret":0.00324,"close":15.57}
{"ticker":"TFSL","date":"2015-06-16","pret":0.00451,"close":15.61}
{"ticker":"TFSL","date":"2015-06-17","pret":0.00449,"close":15.49}
{"ticker":"TFSL","date":"2015-06-18","pret":-0.00514,"close":15.51}
{"ticker":"TFSL","date":"2015-06-19","pret":0.00193,"close":15.75}
{"ticker":"TFSL","date":"2015-06-22","pret":0.01782,"close":15.89}
{"ticker":"TFSL","date":"2015-06-23","pret":0.00063,"close":16.11}
{"ticker":"TFSL","date":"2015-06-24","pret":0.01564,"close":16.37}
{"ticker":"TFSL","date":"2015-06-25","pret":0.01601,"close":16.66}
{"ticker":"TFSL","date":"2015-06-26","pret":0.02175,"close":16.98}
{"ticker":"TFSL","date":"2015-06-29","pret":0.00774,"close":16.82}
{"ticker":"TFSL","date":"2015-06-30","pret":0.00059,"close":16.82}
{"ticker":"TFSL","date":"2015-07-01","pret":0.00059,"close":16.95}
{"ticker":"TFSL","date":"2015-07-02","pret":0.00178,"close":16.88}
{"ticker":"TFSL","date":"2015-07-06","pret":-0.00831,"close":16.91}
{"ticker":"TFSL","date":"2015-07-07","pret":0.00654,"close":16.71}
{"ticker":"TFSL","date":"2015-07-08","pret":-0.01312,"close":16.4}
{"ticker":"TFSL","date":"2015-07-09","pret":-0.01268,"close":16.67}
{"ticker":"TFSL","date":"2015-07-10","pret":0.01028,"close":16.48}
{"ticker":"TFSL","date":"2015-07-13","pret":-0.00725,"close":16.51}
{"ticker":"TFSL","date":"2015-07-14","pret":-0.00061,"close":16.64}
{"ticker":"TFSL","date":"2015-07-15","pret":0.00845,"close":16.62}
{"ticker":"TFSL","date":"2015-07-16","pret":0.003,"close":16.53}
{"ticker":"TFSL","date":"2015-07-17","pret":-0.00662,"close":16.45}
{"ticker":"TFSL","date":"2015-07-20","pret":-0.00788,"close":16.66}
{"ticker":"TFSL","date":"2015-07-21","pret":0.01149,"close":16.61}
{"ticker":"TFSL","date":"2015-07-22","pret":-0.00482,"close":16.83}
{"ticker":"TFSL","date":"2015-07-23","pret":0.01499,"close":16.65}
{"ticker":"TFSL","date":"2015-07-24","pret":-0.01017,"close":16.59}
{"ticker":"TFSL","date":"2015-07-27","pret":-0.00845,"close":16.5}
{"ticker":"TFSL","date":"2015-07-28","pret":0.00303,"close":16.56}
{"ticker":"TFSL","date":"2015-07-29","pret":0.00242,"close":16.68}
{"ticker":"TFSL","date":"2015-07-30","pret":0,"close":16.9}
{"ticker":"TFSL","date":"2015-07-31","pret":-0.059,"close":16.86}
{"ticker":"TFSL","date":"2015-08-03","pret":0.07812,"close":16.96}
{"ticker":"TFSL","date":"2015-08-04","pret":0.0059,"close":16.99}
{"ticker":"TFSL","date":"2015-08-05","pret":-0.00354,"close":17.25}
{"ticker":"TFSL","date":"2015-08-06","pret":0.02103,"close":17.07}
{"ticker":"TFSL","date":"2015-08-07","pret":-0.01163,"close":17.26}
{"ticker":"TFSL","date":"2015-08-10","pret":0.01451,"close":17.5}
{"ticker":"TFSL","date":"2015-08-11","pret":0.00746,"close":17.46}
{"ticker":"TFSL","date":"2015-08-12","pret":-0.00344,"close":17.28}
{"ticker":"TFSL","date":"2015-08-13","pret":-0.0046,"close":17.48}
{"ticker":"TFSL","date":"2015-08-14","pret":0.00861,"close":17.57}
{"ticker":"TFSL","date":"2015-08-17","pret":0.00228,"close":17.68}
{"ticker":"TFSL","date":"2015-08-18","pret":0.00398,"close":17.6}
{"ticker":"TFSL","date":"2015-08-19","pret":-0.00513,"close":17.48}
{"ticker":"TFSL","date":"2015-08-20","pret":-0.00803,"close":17.13}
{"ticker":"TFSL","date":"2015-08-21","pret":-0.02094,"close":17.18}
{"ticker":"TFSL","date":"2015-08-24","pret":-0.02923,"close":16.57}
{"ticker":"TFSL","date":"2015-08-25","pret":0.0257,"close":16.09}
{"ticker":"TFSL","date":"2015-08-26","pret":-0.03788,"close":16.64}
{"ticker":"TFSL","date":"2015-08-27","pret":0.0278,"close":16.85}
{"ticker":"TFSL","date":"2015-08-28","pret":0.00594,"close":17}
{"ticker":"TFSL","date":"2015-08-31","pret":0.00296,"close":17.17}
{"ticker":"TFSL","date":"2015-09-01","pret":0.00236,"close":16.63}
{"ticker":"TFSL","date":"2015-09-02","pret":-0.01305,"close":16.71}
{"ticker":"TFSL","date":"2015-09-03","pret":-0.00839,"close":16.72}
{"ticker":"TFSL","date":"2015-09-04","pret":-0.0006,"close":16.62}
{"ticker":"TFSL","date":"2015-09-08","pret":0.01138,"close":16.94}
{"ticker":"TFSL","date":"2015-09-09","pret":0.01125,"close":16.89}
{"ticker":"TFSL","date":"2015-09-10","pret":-0.00413,"close":16.88}
{"ticker":"TFSL","date":"2015-09-11","pret":-0.00356,"close":16.91}
{"ticker":"TFSL","date":"2015-09-14","pret":0.00886,"close":17.1}
{"ticker":"TFSL","date":"2015-09-15","pret":0.00645,"close":17.12}
{"ticker":"TFSL","date":"2015-09-16","pret":0.00233,"close":17.26}
{"ticker":"TFSL","date":"2015-09-17","pret":0.00639,"close":16.96}
{"ticker":"TFSL","date":"2015-09-18","pret":-0.02701,"close":16.95}
{"ticker":"TFSL","date":"2015-09-21","pret":0.01301,"close":17.26}
{"ticker":"TFSL","date":"2015-09-22","pret":0.00703,"close":17.14}
{"ticker":"TFSL","date":"2015-09-23","pret":0.00291,"close":17.3}
{"ticker":"TFSL","date":"2015-09-24","pret":0,"close":17.26}
{"ticker":"TFSL","date":"2015-09-25","pret":0.01329,"close":17.34}
{"ticker":"TFSL","date":"2015-09-28","pret":-0.00576,"close":17.09}
{"ticker":"TFSL","date":"2015-09-29","pret":-0.01278,"close":16.98}
{"ticker":"TFSL","date":"2015-09-30","pret":-0.00176,"close":17.25}
{"ticker":"TFSL","date":"2015-10-01","pret":0.01223,"close":17.17}
{"ticker":"TFSL","date":"2015-10-02","pret":-0.02105,"close":17.05}
{"ticker":"TFSL","date":"2015-10-05","pret":0.01175,"close":17.3}
{"ticker":"TFSL","date":"2015-10-06","pret":0.00814,"close":17.26}
{"ticker":"TFSL","date":"2015-10-07","pret":0.00347,"close":17.52}
{"ticker":"TFSL","date":"2015-10-08","pret":0.01148,"close":17.68}
{"ticker":"TFSL","date":"2015-10-09","pret":0.01022,"close":17.53}
{"ticker":"TFSL","date":"2015-10-12","pret":-0.0068,"close":17.77}
{"ticker":"TFSL","date":"2015-10-13","pret":0.00454,"close":17.76}
{"ticker":"TFSL","date":"2015-10-14","pret":0.00621,"close":17.22}
{"ticker":"TFSL","date":"2015-10-15","pret":-0.02796,"close":17.56}
{"ticker":"TFSL","date":"2015-10-16","pret":0.01721,"close":17.66}
{"ticker":"TFSL","date":"2015-10-19","pret":0.00341,"close":17.74}
{"ticker":"TFSL","date":"2015-10-20","pret":0.00396,"close":17.86}
{"ticker":"TFSL","date":"2015-10-21","pret":0.01402,"close":17.79}
{"ticker":"TFSL","date":"2015-10-22","pret":-0.00839,"close":18}
{"ticker":"TFSL","date":"2015-10-23","pret":0.01339,"close":18.28}
{"ticker":"TFSL","date":"2015-10-26","pret":0.0143,"close":18.22}
{"ticker":"TFSL","date":"2015-10-27","pret":-0.00438,"close":18.03}
{"ticker":"TFSL","date":"2015-10-28","pret":-0.00937,"close":18.18}
{"ticker":"TFSL","date":"2015-10-29","pret":0.00662,"close":18.02}
{"ticker":"TFSL","date":"2015-10-30","pret":-0.01051,"close":17.56}
{"ticker":"TFSL","date":"2015-11-02","pret":-0.02362,"close":17.99}
{"ticker":"TFSL","date":"2015-11-03","pret":0.02418,"close":18.02}
{"ticker":"TFSL","date":"2015-11-04","pret":0.00554,"close":18.01}
{"ticker":"TFSL","date":"2015-11-05","pret":-0.00221,"close":18.08}
{"ticker":"TFSL","date":"2015-11-06","pret":0.00387,"close":18.31}
{"ticker":"TFSL","date":"2015-11-09","pret":0.00714,"close":18.41}
{"ticker":"TFSL","date":"2015-11-10","pret":0.00601,"close":18.6}
{"ticker":"TFSL","date":"2015-11-11","pret":0.01566,"close":18.58}
{"ticker":"TFSL","date":"2015-11-12","pret":-0.01078,"close":18.29}
{"ticker":"TFSL","date":"2015-11-13","pret":-0.01144,"close":18.21}
{"ticker":"TFSL","date":"2015-11-16","pret":-0.00881,"close":18.36}
{"ticker":"TFSL","date":"2015-11-17","pret":0.01645,"close":18.53}
{"ticker":"TFSL","date":"2015-11-18","pret":0.01136,"close":18.64}
{"ticker":"TFSL","date":"2015-11-19","pret":0.00108,"close":18.68}
{"ticker":"TFSL","date":"2015-11-20","pret":0.00749,"close":18.83}
{"ticker":"TFSL","date":"2015-11-23","pret":0.00426,"close":18.84}
{"ticker":"TFSL","date":"2015-11-24","pret":-0.00479,"close":18.78}
{"ticker":"TFSL","date":"2015-11-25","pret":-0.0032,"close":18.8}
{"ticker":"TFSL","date":"2015-11-26"}
{"ticker":"TFSL","date":"2015-11-27","pret":0.00587,"close":18.87}
{"ticker":"TFSL","date":"2015-11-30","pret":0.00742,"close":18.77}
{"ticker":"TFSL","date":"2015-12-01","pret":-0.00636,"close":19.01}
{"ticker":"TFSL","date":"2015-12-02","pret":0.00636,"close":18.75}
{"ticker":"TFSL","date":"2015-12-03","pret":-0.00902,"close":18.75}
{"ticker":"TFSL","date":"2015-12-04","pret":0.0069,"close":18.93}
{"ticker":"TFSL","date":"2015-12-07","pret":0.00211,"close":18.85}
{"ticker":"TFSL","date":"2015-12-08","pret":-0.00955,"close":18.76}
{"ticker":"TFSL","date":"2015-12-09","pret":0.00053,"close":18.57}
{"ticker":"TFSL","date":"2015-12-10","pret":-0.01233,"close":18.65}
{"ticker":"TFSL","date":"2015-12-11","pret":-0.00324,"close":18.54}
{"ticker":"TFSL","date":"2015-12-14","pret":0.00647,"close":18.74}
{"ticker":"TFSL","date":"2015-12-15","pret":0.01176,"close":19.02}
{"ticker":"TFSL","date":"2015-12-16","pret":0.0132,"close":19.23}
{"ticker":"TFSL","date":"2015-12-17"}
{"ticker":"TFSL","date":"2015-12-18","pret":-0.00262,"close":18.58}
{"ticker":"TFSL","date":"2015-12-21","pret":-0.0175,"close":18.64}
{"ticker":"TFSL","date":"2015-12-22","pret":-0.00054,"close":18.69}
{"ticker":"TFSL","date":"2015-12-23","pret":0.00267,"close":18.78}
{"ticker":"TFSL","date":"2015-12-24","pret":0,"close":18.81}
{"ticker":"TFSL","date":"2015-12-28","pret":0.0032,"close":18.94}
{"ticker":"TFSL","date":"2015-12-29","pret":0.01111,"close":19.22}
{"ticker":"TFSL","date":"2015-12-30","pret":0.01047,"close":19.02}
{"ticker":"TFSL","date":"2015-12-31","pret":-0.01152,"close":18.83}
{"ticker":"TFSL","date":"2016-01-04","pret":-0.02022,"close":18.41}
{"ticker":"TFSL","date":"2016-01-05","pret":-0.00701,"close":18.53}
{"ticker":"TFX","date":"2015-01-02","pret":-0.00956,"close":114.65}
{"ticker":"TFX","date":"2015-01-05","pret":-0.03273,"close":112.13}
{"ticker":"TFX","date":"2015-01-06","pret":0.00188,"close":110.57}
{"ticker":"TFX","date":"2015-01-07","pret":-0.00241,"close":111.44}
{"ticker":"TFX","date":"2015-01-08","pret":-0.00287,"close":112.02}
{"ticker":"TFX","date":"2015-01-09","pret":0.00483,"close":111.64}
{"ticker":"TFX","date":"2015-01-12","pret":-0.00376,"close":110.85}
{"ticker":"TFX","date":"2015-01-13","pret":-0.00503,"close":111.05}
{"ticker":"TFX","date":"2015-01-14","pret":-0.00388,"close":111.02}
{"ticker":"TFX","date":"2015-01-15","pret":0.00406,"close":110.51}
{"ticker":"TFX","date":"2015-01-16","pret":-0.00923,"close":110.26}
{"ticker":"TFX","date":"2015-01-20","pret":0.00236,"close":110.75}
{"ticker":"TFX","date":"2015-01-21","pret":0.0019,"close":110.43}
{"ticker":"TFX","date":"2015-01-22","pret":0.00416,"close":111.2}
{"ticker":"TFX","date":"2015-01-23","pret":0.00081,"close":111.71}
{"ticker":"TFX","date":"2015-01-26","pret":0.0062,"close":112.83}
{"ticker":"TFX","date":"2015-01-27","pret":-0.00341,"close":111.75}
{"ticker":"TFX","date":"2015-01-28","pret":0.0101,"close":110.94}
{"ticker":"TFX","date":"2015-01-29","pret":-0.01163,"close":111.87}
{"ticker":"TFX","date":"2015-01-30","pret":0.00234,"close":109.56}
{"ticker":"TFX","date":"2015-02-02","pret":-0.01611,"close":109.55}
{"ticker":"TFX","date":"2015-02-03","pret":0.0031,"close":110.42}
{"ticker":"TFX","date":"2015-02-04","pret":-0.00046,"close":109.94}
{"ticker":"TFX","date":"2015-02-05","pret":0.00173,"close":110.81}
{"ticker":"TFX","date":"2015-02-06","pret":0.00724,"close":110.5}
{"ticker":"TFX","date":"2015-02-09","pret":-0.00806,"close":109.41}
{"ticker":"TFX","date":"2015-02-10","pret":-0.00282,"close":110.13}
{"ticker":"TFX","date":"2015-02-11","pret":0.00309,"close":111.3}
{"ticker":"TFX","date":"2015-02-12","pret":0.01747,"close":111.6}
{"ticker":"TFX","date":"2015-02-13","pret":-0.00474,"close":112.07}
{"ticker":"TFX","date":"2015-02-17","pret":0.01257,"close":114.51}
{"ticker":"TFX","date":"2015-02-18","pret":0.01504,"close":116.26}
{"ticker":"TFX","date":"2015-02-19","pret":0.01145,"close":116.16}
{"ticker":"TFX","date":"2015-02-20","pret":0.01719,"close":120.16}
{"ticker":"TFX","date":"2015-02-23","pret":0.02744,"close":121.55}
{"ticker":"TFX","date":"2015-02-24","pret":0.00288,"close":122.99}
{"ticker":"TFX","date":"2015-02-25","pret":0.01113,"close":121}
{"ticker":"TFX","date":"2015-02-26","pret":-0.01492,"close":121.22}
{"ticker":"TFX","date":"2015-02-27","pret":-0.0029,"close":121.69}
{"ticker":"TFX","date":"2015-03-02","pret":0.00603,"close":122.91}
{"ticker":"TFX","date":"2015-03-03","pret":0.00542,"close":122.41}
{"ticker":"TFX","date":"2015-03-04","pret":-0.00476,"close":121.17}
{"ticker":"TFX","date":"2015-03-05","pret":-0.00082,"close":121.96}
{"ticker":"TFX","date":"2015-03-06","pret":0.00706,"close":120.66}
{"ticker":"TFX","date":"2015-03-09","pret":-0.01383,"close":120.84}
{"ticker":"TFX","date":"2015-03-10","pret":-0.00607,"close":119.89}
{"ticker":"TFX","date":"2015-03-11","pret":0.00183,"close":119.35}
{"ticker":"TFX","date":"2015-03-12","pret":-0.00108,"close":120}
{"ticker":"TFX","date":"2015-03-13","pret":-0.00326,"close":118.92}
{"ticker":"TFX","date":"2015-03-16","pret":-0.00042,"close":120.09}
{"ticker":"TFX","date":"2015-03-17","pret":0.00451,"close":119.88}
{"ticker":"TFX","date":"2015-03-18","pret":-0.00325,"close":119.78}
{"ticker":"TFX","date":"2015-03-19","pret":0.00042,"close":119.91}
{"ticker":"TFX","date":"2015-03-20","pret":0.00566,"close":119.98}
{"ticker":"TFX","date":"2015-03-23","pret":-0.00474,"close":119.7}
{"ticker":"TFX","date":"2015-03-24","pret":-0.00368,"close":121}
{"ticker":"TFX","date":"2015-03-25","pret":0.01587,"close":120.17}
{"ticker":"TFX","date":"2015-03-26","pret":-0.01119,"close":119.15}
{"ticker":"TFX","date":"2015-03-27","pret":-0.00694,"close":119.89}
{"ticker":"TFX","date":"2015-03-30","pret":0.01234,"close":121.03}
{"ticker":"TFX","date":"2015-03-31","pret":0.00199,"close":120.83}
{"ticker":"TFX","date":"2015-04-01","pret":-0.00282,"close":119.6}
{"ticker":"TFX","date":"2015-04-02","pret":-0.00649,"close":120.75}
{"ticker":"TFX","date":"2015-04-06","pret":0.00408,"close":121.72}
{"ticker":"TFX","date":"2015-04-07","pret":0.01919,"close":120.94}
{"ticker":"TFX","date":"2015-04-08","pret":-0.01364,"close":120.99}
{"ticker":"TFX","date":"2015-04-09","pret":-0.00083,"close":121.47}
{"ticker":"TFX","date":"2015-04-10","pret":0.00865,"close":121.15}
{"ticker":"TFX","date":"2015-04-13","pret":-0.00634,"close":120.96}
{"ticker":"TFX","date":"2015-04-14","pret":-0.00182,"close":119.78}
{"ticker":"TFX","date":"2015-04-15","pret":-0.00431,"close":119.49}
{"ticker":"TFX","date":"2015-04-16","pret":-0.00567,"close":120.01}
{"ticker":"TFX","date":"2015-04-17","pret":-0.00042,"close":120.18}
{"ticker":"TFX","date":"2015-04-20","pret":0.00517,"close":121.52}
{"ticker":"TFX","date":"2015-04-21","pret":0.01543,"close":122.75}
{"ticker":"TFX","date":"2015-04-22","pret":0.00352,"close":123.02}
{"ticker":"TFX","date":"2015-04-23","pret":0.00302,"close":123.83}
{"ticker":"TFX","date":"2015-04-24","pret":0.01084,"close":124.98}
{"ticker":"TFX","date":"2015-04-27","pret":0.00562,"close":123.28}
{"ticker":"TFX","date":"2015-04-28","pret":-0.01622,"close":123.3}
{"ticker":"TFX","date":"2015-04-29","pret":0.00187,"close":121.93}
{"ticker":"TFX","date":"2015-04-30","pret":-0.0116,"close":122.96}
{"ticker":"TFX","date":"2015-05-01","pret":0.01241,"close":122.61}
{"ticker":"TFX","date":"2015-05-04","pret":-0.00578,"close":124.61}
{"ticker":"TFX","date":"2015-05-05","pret":0.01031,"close":123.04}
{"ticker":"TFX","date":"2015-05-06","pret":-0.00307,"close":122.71}
{"ticker":"TFX","date":"2015-05-07","pret":-0.00895,"close":122.78}
{"ticker":"TFX","date":"2015-05-08","pret":0.01235,"close":124.3}
{"ticker":"TFX","date":"2015-05-11","pret":0.00105,"close":125.27}
{"ticker":"TFX","date":"2015-05-12","pret":0.00217,"close":126.13}
{"ticker":"TFX","date":"2015-05-13","pret":0.01502,"close":126.6}
{"ticker":"TFX","date":"2015-05-14","pret":0.00876,"close":129.27}
{"ticker":"TFX","date":"2015-05-15","pret":0.01304,"close":128.38}
{"ticker":"TFX","date":"2015-05-18","pret":-0.00747,"close":128.64}
{"ticker":"TFX","date":"2015-05-19","pret":0.00786,"close":128}
{"ticker":"TFX","date":"2015-05-20","pret":-0.01068,"close":127.67}
{"ticker":"TFX","date":"2015-05-21","pret":0.0011,"close":128.91}
{"ticker":"TFX","date":"2015-05-22","pret":0.01592,"close":129.72}
{"ticker":"TFX","date":"2015-05-26","pret":-0.00548,"close":127.45}
{"ticker":"TFX","date":"2015-05-27","pret":-0.00864,"close":129}
{"ticker":"TFX","date":"2015-05-28","pret":0.00639,"close":128.8}
{"ticker":"TFX","date":"2015-05-29","pret":-0.00358,"close":128.74}
{"ticker":"TFX","date":"2015-06-01","pret":0.00319,"close":129.38}
{"ticker":"TFX","date":"2015-06-02","pret":0.00287,"close":129.02}
{"ticker":"TFX","date":"2015-06-03","pret":0.00101,"close":129.09}
{"ticker":"TFX","date":"2015-06-04","pret":-0.00132,"close":129.54}
{"ticker":"TFX","date":"2015-06-05","pret":0.00333,"close":131.2}
{"ticker":"TFX","date":"2015-06-08","pret":0.01045,"close":130.7}
{"ticker":"TFX","date":"2015-06-09","pret":0.00023,"close":131.1}
{"ticker":"TFX","date":"2015-06-10","pret":0.0045,"close":131.71}
{"ticker":"TFX","date":"2015-06-11","pret":0.00387,"close":131.74}
{"ticker":"TFX","date":"2015-06-12","pret":-0.00456,"close":130.91}
{"ticker":"TFX","date":"2015-06-15","pret":-0.00779,"close":130.99}
{"ticker":"TFX","date":"2015-06-16","pret":0.00657,"close":131.58}
{"ticker":"TFX","date":"2015-06-17","pret":0.00577,"close":132.45}
{"ticker":"TFX","date":"2015-06-18","pret":0.00657,"close":133.26}
{"ticker":"TFX","date":"2015-06-19","pret":0.00578,"close":134.39}
{"ticker":"TFX","date":"2015-06-22","pret":0.01027,"close":135.67}
{"ticker":"TFX","date":"2015-06-23","pret":0.00355,"close":135.98}
{"ticker":"TFX","date":"2015-06-24","pret":0.00236,"close":134.91}
{"ticker":"TFX","date":"2015-06-25","pret":-0.0031,"close":134.57}
{"ticker":"TFX","date":"2015-06-26","pret":-0.00311,"close":136.76}
{"ticker":"TFX","date":"2015-06-29","pret":0.00562,"close":135.1}
{"ticker":"TFX","date":"2015-06-30","pret":0.00265,"close":135.45}
{"ticker":"TFX","date":"2015-07-01","pret":-0.00051,"close":136.28}
{"ticker":"TFX","date":"2015-07-02","pret":0.00213,"close":135.86}
{"ticker":"TFX","date":"2015-07-06","pret":-0.00662,"close":137.58}
{"ticker":"TFX","date":"2015-07-07","pret":0.01967,"close":136.9}
{"ticker":"TFX","date":"2015-07-08","pret":-0.01415,"close":134.95}
{"ticker":"TFX","date":"2015-07-09","pret":-0.00154,"close":134.48}
{"ticker":"TFX","date":"2015-07-10","pret":0.00037,"close":135.95}
{"ticker":"TFX","date":"2015-07-13","pret":0.00404,"close":138.16}
{"ticker":"TFX","date":"2015-07-14","pret":0.0102,"close":137.87}
{"ticker":"TFX","date":"2015-07-15","pret":-0.00254,"close":136.91}
{"ticker":"TFX","date":"2015-07-16","pret":0.0008,"close":136.48}
{"ticker":"TFX","date":"2015-07-17","pret":-0.00773,"close":136.85}
{"ticker":"TFX","date":"2015-07-20","pret":0.0019,"close":137.36}
{"ticker":"TFX","date":"2015-07-21","pret":0.00437,"close":137.93}
{"ticker":"TFX","date":"2015-07-22","pret":-0.00014,"close":138.67}
{"ticker":"TFX","date":"2015-07-23","pret":0.00977,"close":138.52}
{"ticker":"TFX","date":"2015-07-24","pret":-0.0044,"close":137.97}
{"ticker":"TFX","date":"2015-07-27","pret":-0.00624,"close":137.55}
{"ticker":"TFX","date":"2015-07-28","pret":0.00233,"close":138.78}
{"ticker":"TFX","date":"2015-07-29","pret":0.00832,"close":140.26}
{"ticker":"TFX","date":"2015-07-30","pret":0.00108,"close":133.4}
{"ticker":"TFX","date":"2015-07-31","pret":-0.03284,"close":133.99}
{"ticker":"TFX","date":"2015-08-03","pret":-0.00276,"close":133.23}
{"ticker":"TFX","date":"2015-08-04","pret":-0.00681,"close":133.05}
{"ticker":"TFX","date":"2015-08-05","pret":0.00352,"close":133.97}
{"ticker":"TFX","date":"2015-08-06","pret":-0.00105,"close":133.73}
{"ticker":"TFX","date":"2015-08-07","pret":-0.00127,"close":134.23}
{"ticker":"TFX","date":"2015-08-10","pret":0.00784,"close":134.41}
{"ticker":"TFX","date":"2015-08-11","pret":-0.00702,"close":132.55}
{"ticker":"TFX","date":"2015-08-12","pret":-0.01525,"close":132.03}
{"ticker":"TFX","date":"2015-08-13","pret":0.00236,"close":132.17}
{"ticker":"TFX","date":"2015-08-14","pret":0.00409,"close":133.82}
{"ticker":"TFX","date":"2015-08-17","pret":0.00603,"close":135.04}
{"ticker":"TFX","date":"2015-08-18","pret":0.0141,"close":135.19}
{"ticker":"TFX","date":"2015-08-19","pret":-0.00289,"close":134.62}
{"ticker":"TFX","date":"2015-08-20","pret":-0.00865,"close":131.33}
{"ticker":"TFX","date":"2015-08-21","pret":-0.02396,"close":127.85}
{"ticker":"TFX","date":"2015-08-24","pret":-0.05928,"close":125.32}
{"ticker":"TFX","date":"2015-08-25","pret":0.02572,"close":125.6}
{"ticker":"TFX","date":"2015-08-26","pret":0.01277,"close":127.82}
{"ticker":"TFX","date":"2015-08-27","pret":0.0147,"close":133.1}
{"ticker":"TFX","date":"2015-08-28","pret":0.02584,"close":132.49}
{"ticker":"TFX","date":"2015-08-31","pret":-0.00732,"close":130.8}
{"ticker":"TFX","date":"2015-09-01","pret":-0.02114,"close":126.55}
{"ticker":"TFX","date":"2015-09-02","pret":-0.01262,"close":128.1}
{"ticker":"TFX","date":"2015-09-03","pret":0.00967,"close":129.17}
{"ticker":"TFX","date":"2015-09-04","pret":-0.00905,"close":128.92}
{"ticker":"TFX","date":"2015-09-08","pret":0.0204,"close":132.21}
{"ticker":"TFX","date":"2015-09-09","pret":0.01991,"close":132.78}
{"ticker":"TFX","date":"2015-09-10","pret":0.00331,"close":134.44}
{"ticker":"TFX","date":"2015-09-11","pret":0.00539,"close":137.65}
{"ticker":"TFX","date":"2015-09-14","pret":0.0265,"close":136.28}
{"ticker":"TFX","date":"2015-09-15","pret":-0.00744,"close":137.65}
{"ticker":"TFX","date":"2015-09-16","pret":0.00664,"close":138.08}
{"ticker":"TFX","date":"2015-09-17","pret":0.00609,"close":138.01}
{"ticker":"TFX","date":"2015-09-18","pret":-0.01229,"close":136.7}
{"ticker":"TFX","date":"2015-09-21","pret":0.00554,"close":135.12}
{"ticker":"TFX","date":"2015-09-22","pret":-0.02729,"close":133.27}
{"ticker":"TFX","date":"2015-09-23","pret":-0.00037,"close":132.93}
{"ticker":"TFX","date":"2015-09-24","pret":-0.01355,"close":130.85}
{"ticker":"TFX","date":"2015-09-25","pret":-0.00046,"close":129.93}
{"ticker":"TFX","date":"2015-09-28","pret":-0.02,"close":124.93}
{"ticker":"TFX","date":"2015-09-29","pret":-0.03536,"close":123.75}
{"ticker":"TFX","date":"2015-09-30","pret":0.00416,"close":124.21}
{"ticker":"TFX","date":"2015-10-01","pret":-0.00866,"close":124.48}
{"ticker":"TFX","date":"2015-10-02","pret":-0.00898,"close":127.38}
{"ticker":"TFX","date":"2015-10-05","pret":0.04006,"close":128.19}
{"ticker":"TFX","date":"2015-10-06","pret":0.00039,"close":123.24}
{"ticker":"TFX","date":"2015-10-07","pret":-0.03365,"close":124.93}
{"ticker":"TFX","date":"2015-10-08","pret":0.00411,"close":125.15}
{"ticker":"TFX","date":"2015-10-09","pret":0.00952,"close":125.79}
{"ticker":"TFX","date":"2015-10-12","pret":0.00143,"close":126.62}
{"ticker":"TFX","date":"2015-10-13","pret":0.00056,"close":125.42}
{"ticker":"TFX","date":"2015-10-14","pret":-0.00326,"close":124.92}
{"ticker":"TFX","date":"2015-10-15","pret":-0.00215,"close":124.88}
{"ticker":"TFX","date":"2015-10-16","pret":0.00096,"close":126.75}
{"ticker":"TFX","date":"2015-10-19","pret":0.00985,"close":127.86}
{"ticker":"TFX","date":"2015-10-20","pret":0.00764,"close":126.85}
{"ticker":"TFX","date":"2015-10-21","pret":-0.00094,"close":127.56}
{"ticker":"TFX","date":"2015-10-22","pret":0.00532,"close":124.71}
{"ticker":"TFX","date":"2015-10-23","pret":-0.02258,"close":126.19}
{"ticker":"TFX","date":"2015-10-26","pret":0.00677,"close":126.28}
{"ticker":"TFX","date":"2015-10-27","pret":0.00158,"close":127.37}
{"ticker":"TFX","date":"2015-10-28","pret":0.00914,"close":129.91}
{"ticker":"TFX","date":"2015-10-29","pret":0.01271,"close":132.53}
{"ticker":"TFX","date":"2015-10-30","pret":0.02668,"close":133}
{"ticker":"TFX","date":"2015-11-02","pret":0.00572,"close":133.27}
{"ticker":"TFX","date":"2015-11-03","pret":-0.00052,"close":133.37}
{"ticker":"TFX","date":"2015-11-04","pret":0.0027,"close":133.24}
{"ticker":"TFX","date":"2015-11-05","pret":-0.0009,"close":133.23}
{"ticker":"TFX","date":"2015-11-06","pret":-0.00128,"close":132.99}
{"ticker":"TFX","date":"2015-11-09","pret":-0.0006,"close":133.07}
{"ticker":"TFX","date":"2015-11-10","pret":-0.00165,"close":131.82}
{"ticker":"TFX","date":"2015-11-11","pret":-0.00853,"close":131.44}
{"ticker":"TFX","date":"2015-11-12","pret":-0.00891,"close":128.43}
{"ticker":"TFX","date":"2015-11-13","pret":-0.01861,"close":128.48}
{"ticker":"TFX","date":"2015-11-16","pret":-0.0025,"close":130.8}
{"ticker":"TFX","date":"2015-11-17","pret":0.02241,"close":130.73}
{"ticker":"TFX","date":"2015-11-18","pret":0.00237,"close":131.41}
{"ticker":"TFX","date":"2015-11-19","pret":0.00015,"close":131.03}
{"ticker":"TFX","date":"2015-11-20","pret":-0.0013,"close":131.96}
{"ticker":"TFX","date":"2015-11-23","pret":0.00904,"close":132.53}
{"ticker":"TFX","date":"2015-11-24","pret":-0.00303,"close":131.18}
{"ticker":"TFX","date":"2015-11-25","pret":-0.00502,"close":130.65}
{"ticker":"TFX","date":"2015-11-26"}
{"ticker":"TFX","date":"2015-11-27","pret":-0.00244,"close":131.4}
{"ticker":"TFX","date":"2015-11-30","pret":0.0111,"close":131.7}
{"ticker":"TFX","date":"2015-12-01","pret":-0.00151,"close":134.04}
{"ticker":"TFX","date":"2015-12-02","pret":0.01674,"close":133.52}
{"ticker":"TFX","date":"2015-12-03","pret":-0.00037,"close":129.75}
{"ticker":"TFX","date":"2015-12-04","pret":-0.03779,"close":133.6}
{"ticker":"TFX","date":"2015-12-07","pret":0.03197,"close":131.87}
{"ticker":"TFX","date":"2015-12-08","pret":-0.02495,"close":131.3}
{"ticker":"TFX","date":"2015-12-09","pret":0.00368,"close":129.64}
{"ticker":"TFX","date":"2015-12-10","pret":-0.00645,"close":129.51}
{"ticker":"TFX","date":"2015-12-11","pret":-0.01349,"close":128.67}
{"ticker":"TFX","date":"2015-12-14","pret":0.00374,"close":128.79}
{"ticker":"TFX","date":"2015-12-15","pret":0.00914,"close":130.71}
{"ticker":"TFX","date":"2015-12-16","pret":0.01461,"close":132}
{"ticker":"TFX","date":"2015-12-17"}
{"ticker":"TFX","date":"2015-12-18","pret":-0.00213,"close":130.67}
{"ticker":"TFX","date":"2015-12-21","pret":0.00084,"close":130.96}
{"ticker":"TFX","date":"2015-12-22","pret":-0.00076,"close":131.76}
{"ticker":"TFX","date":"2015-12-23","pret":0.00728,"close":132.03}
{"ticker":"TFX","date":"2015-12-24","pret":-0.00325,"close":132.8}
{"ticker":"TFX","date":"2015-12-28","pret":0.00136,"close":133.23}
{"ticker":"TFX","date":"2015-12-29","pret":0.01361,"close":134.29}
{"ticker":"TFX","date":"2015-12-30","pret":0.0006,"close":133.15}
{"ticker":"TFX","date":"2015-12-31","pret":-0.01133,"close":131.45}
{"ticker":"TFX","date":"2016-01-04","pret":-0.02013,"close":127.99}
{"ticker":"TFX","date":"2016-01-05","pret":-0.01646,"close":128.32}
{"ticker":"TG","date":"2015-01-02","pret":0.01114,"close":22.02}
{"ticker":"TG","date":"2015-01-05","pret":-0.02877,"close":21.42}
{"ticker":"TG","date":"2015-01-06","pret":-0.02634,"close":20.64}
{"ticker":"TG","date":"2015-01-07","pret":-0.02417,"close":21.09}
{"ticker":"TG","date":"2015-01-08","pret":0.01665,"close":21.18}
{"ticker":"TG","date":"2015-01-09","pret":-0.00425,"close":21.11}
{"ticker":"TG","date":"2015-01-12","pret":-0.00237,"close":21.2}
{"ticker":"TG","date":"2015-01-13","pret":0.02114,"close":21.88}
{"ticker":"TG","date":"2015-01-14","pret":0.00232,"close":21.87}
{"ticker":"TG","date":"2015-01-15","pret":0.0202,"close":21.01}
{"ticker":"TG","date":"2015-01-16","pret":-0.05225,"close":21.62}
{"ticker":"TG","date":"2015-01-20","pret":0.03344,"close":21.37}
{"ticker":"TG","date":"2015-01-21","pret":-0.00837,"close":21.59}
{"ticker":"TG","date":"2015-01-22","pret":0.01943,"close":22.36}
{"ticker":"TG","date":"2015-01-23","pret":0.0222,"close":21.59}
{"ticker":"TG","date":"2015-01-26","pret":-0.03186,"close":21.7}
{"ticker":"TG","date":"2015-01-27","pret":-0.01538,"close":21.7}
{"ticker":"TG","date":"2015-01-28","pret":0.02138,"close":21.08}
{"ticker":"TG","date":"2015-01-29","pret":-0.03082,"close":21.95}
{"ticker":"TG","date":"2015-01-30","pret":0.02713,"close":21.39}
{"ticker":"TG","date":"2015-02-02","pret":0,"close":22.29}
{"ticker":"TG","date":"2015-02-03","pret":0.03269,"close":22.66}
{"ticker":"TG","date":"2015-02-04","pret":0.00178,"close":22.48}
{"ticker":"TG","date":"2015-02-05","pret":0.00267,"close":23.07}
{"ticker":"TG","date":"2015-02-06","pret":0.02242,"close":22.78}
{"ticker":"TG","date":"2015-02-09","pret":-0.00742,"close":22.31}
{"ticker":"TG","date":"2015-02-10","pret":-0.00968,"close":22.22}
{"ticker":"TG","date":"2015-02-11","pret":-0.02644,"close":22.15}
{"ticker":"TG","date":"2015-02-12","pret":0.02023,"close":22.42}
{"ticker":"TG","date":"2015-02-13","pret":-0.00804,"close":22.52}
{"ticker":"TG","date":"2015-02-17","pret":0.00626,"close":21.99}
{"ticker":"TG","date":"2015-02-18","pret":-0.02483,"close":21.69}
{"ticker":"TG","date":"2015-02-19","pret":-0.01473,"close":22.09}
{"ticker":"TG","date":"2015-02-20","pret":0.02655,"close":21.65}
{"ticker":"TG","date":"2015-02-23","pret":-0.02284,"close":21.06}
{"ticker":"TG","date":"2015-02-24","pret":-0.02338,"close":21.42}
{"ticker":"TG","date":"2015-02-25","pret":0.00236,"close":20.82}
{"ticker":"TG","date":"2015-02-26","pret":-0.01522,"close":20.96}
{"ticker":"TG","date":"2015-02-27","pret":0.00573,"close":20.56}
{"ticker":"TG","date":"2015-03-02","pret":-0.01827,"close":20.83}
{"ticker":"TG","date":"2015-03-03","pret":-0.00682,"close":19.74}
{"ticker":"TG","date":"2015-03-04","pret":-0.03834,"close":19.96}
{"ticker":"TG","date":"2015-03-05","pret":0.0101,"close":19.27}
{"ticker":"TG","date":"2015-03-06","pret":-0.03737,"close":19.17}
{"ticker":"TG","date":"2015-03-09","pret":0.00883,"close":19.32}
{"ticker":"TG","date":"2015-03-10","pret":-0.01249,"close":19.23}
{"ticker":"TG","date":"2015-03-11","pret":0.00574,"close":18.87}
{"ticker":"TG","date":"2015-03-12","pret":-0.00574,"close":19.68}
{"ticker":"TG","date":"2015-03-13","pret":0.03093,"close":19.69}
{"ticker":"TG","date":"2015-03-16","pret":0.00708,"close":19.51}
{"ticker":"TG","date":"2015-03-17","pret":-0.02088,"close":19.7}
{"ticker":"TG","date":"2015-03-18","pret":0.01228,"close":20.1}
{"ticker":"TG","date":"2015-03-19","pret":0.01363,"close":19.83}
{"ticker":"TG","date":"2015-03-20","pret":0.003,"close":19.86}
{"ticker":"TG","date":"2015-03-23","pret":-0.00602,"close":19.72}
{"ticker":"TG","date":"2015-03-24","pret":-0.01215,"close":19.94}
{"ticker":"TG","date":"2015-03-25","pret":0.01816,"close":19.73}
{"ticker":"TG","date":"2015-03-26","pret":-0.01562,"close":19.77}
{"ticker":"TG","date":"2015-03-27","pret":0.00203,"close":19.83}
{"ticker":"TG","date":"2015-03-30","pret":0.00506,"close":20.16}
{"ticker":"TG","date":"2015-03-31","pret":0.01303,"close":20.11}
{"ticker":"TG","date":"2015-04-01","pret":0.00149,"close":20.41}
{"ticker":"TG","date":"2015-04-02","pret":0.01088,"close":20.01}
{"ticker":"TG","date":"2015-04-06","pret":-0.02691,"close":20.21}
{"ticker":"TG","date":"2015-04-07","pret":0.01851,"close":20.36}
{"ticker":"TG","date":"2015-04-08","pret":0.0133,"close":20.67}
{"ticker":"TG","date":"2015-04-09","pret":0.01505,"close":20.58}
{"ticker":"TG","date":"2015-04-10","pret":0.00289,"close":20.78}
{"ticker":"TG","date":"2015-04-13","pret":-0.00144,"close":21}
{"ticker":"TG","date":"2015-04-14","pret":0.01243,"close":21.2}
{"ticker":"TG","date":"2015-04-15","pret":0.01463,"close":21.22}
{"ticker":"TG","date":"2015-04-16","pret":-0.00847,"close":20.74}
{"ticker":"TG","date":"2015-04-17","pret":-0.02972,"close":20.03}
{"ticker":"TG","date":"2015-04-20","pret":-0.02463,"close":20.74}
{"ticker":"TG","date":"2015-04-21","pret":0.042,"close":20.31}
{"ticker":"TG","date":"2015-04-22","pret":-0.02813,"close":20.45}
{"ticker":"TG","date":"2015-04-23","pret":-0.00098,"close":20.49}
{"ticker":"TG","date":"2015-04-24","pret":0.01321,"close":20.61}
{"ticker":"TG","date":"2015-04-27","pret":-0.00292,"close":20.93}
{"ticker":"TG","date":"2015-04-28","pret":0.02502,"close":21.43}
{"ticker":"TG","date":"2015-04-29","pret":0.01697,"close":21}
{"ticker":"TG","date":"2015-04-30","pret":-0.03181,"close":20.47}
{"ticker":"TG","date":"2015-05-01","pret":-0.01164,"close":20.07}
{"ticker":"TG","date":"2015-05-04","pret":-0.00489,"close":20.09}
{"ticker":"TG","date":"2015-05-05","pret":-0.01731,"close":19.98}
{"ticker":"TG","date":"2015-05-06","pret":0.00498,"close":20.43}
{"ticker":"TG","date":"2015-05-07","pret":0.01037,"close":20.63}
{"ticker":"TG","date":"2015-05-08","pret":0.0185,"close":20.36}
{"ticker":"TG","date":"2015-05-11","pret":-0.01507,"close":19.99}
{"ticker":"TG","date":"2015-05-12","pret":-0.02078,"close":20}
{"ticker":"TG","date":"2015-05-13","pret":0.0005,"close":19.75}
{"ticker":"TG","date":"2015-05-14","pret":-0.0035,"close":20.25}
{"ticker":"TG","date":"2015-05-15","pret":0.01444,"close":20.47}
{"ticker":"TG","date":"2015-05-18","pret":0.01277,"close":20.99}
{"ticker":"TG","date":"2015-05-19","pret":0.02411,"close":20.46}
{"ticker":"TG","date":"2015-05-20","pret":-0.02753,"close":20.15}
{"ticker":"TG","date":"2015-05-21","pret":-0.01829,"close":20.27}
{"ticker":"TG","date":"2015-05-22","pret":0.01042,"close":20.2}
{"ticker":"TG","date":"2015-05-26","pret":-0.00644,"close":19.85}
{"ticker":"TG","date":"2015-05-27","pret":-0.02007,"close":20.14}
{"ticker":"TG","date":"2015-05-28","pret":0.01709,"close":20.05}
{"ticker":"TG","date":"2015-05-29","pret":-0.00299,"close":19.85}
{"ticker":"TG","date":"2015-06-01","pret":0.0015,"close":20.21}
{"ticker":"TG","date":"2015-06-02","pret":0.00894,"close":20.31}
{"ticker":"TG","date":"2015-06-03","pret":0.00837,"close":20.66}
{"ticker":"TG","date":"2015-06-04","pret":-0.00098,"close":20.41}
{"ticker":"TG","date":"2015-06-05","pret":-0.0069,"close":20.49}
{"ticker":"TG","date":"2015-06-08","pret":0.00739,"close":20.47}
{"ticker":"TG","date":"2015-06-09","pret":0.00098,"close":20.77}
{"ticker":"TG","date":"2015-06-10","pret":0.02851,"close":22.19}
{"ticker":"TG","date":"2015-06-11","pret":0.05919,"close":22.37}
{"ticker":"TG","date":"2015-06-12","pret":0.00716,"close":22.57}
{"ticker":"TG","date":"2015-06-15","pret":0.00312,"close":22.08}
{"ticker":"TG","date":"2015-06-16","pret":-0.02202,"close":22.76}
{"ticker":"TG","date":"2015-06-17","pret":0.03702,"close":22.58}
{"ticker":"TG","date":"2015-06-18","pret":-0.00044,"close":22.83}
{"ticker":"TG","date":"2015-06-19","pret":-0.00132,"close":22.77}
{"ticker":"TG","date":"2015-06-22","pret":0.01134,"close":22.85}
{"ticker":"TG","date":"2015-06-23","pret":-0.01529,"close":22.99}
{"ticker":"TG","date":"2015-06-24","pret":0.00746,"close":23.06}
{"ticker":"TG","date":"2015-06-25","pret":0.00914,"close":23.16}
{"ticker":"TG","date":"2015-06-26","pret":0.01334,"close":22.82}
{"ticker":"TG","date":"2015-06-29","pret":-0.03922,"close":22.61}
{"ticker":"TG","date":"2015-06-30","pret":0.01324,"close":22.11}
{"ticker":"TG","date":"2015-07-01","pret":-0.01547,"close":22.03}
{"ticker":"TG","date":"2015-07-02","pret":-0.01662,"close":21.76}
{"ticker":"TG","date":"2015-07-06","pret":-0.02941,"close":21.71}
{"ticker":"TG","date":"2015-07-07","pret":0.0079,"close":21.79}
{"ticker":"TG","date":"2015-07-08","pret":-0.0065,"close":21.52}
{"ticker":"TG","date":"2015-07-09","pret":0.01342,"close":21.46}
{"ticker":"TG","date":"2015-07-10","pret":-0.00599,"close":22.43}
{"ticker":"TG","date":"2015-07-13","pret":0.03766,"close":22.58}
{"ticker":"TG","date":"2015-07-14","pret":0.00356,"close":22.74}
{"ticker":"TG","date":"2015-07-15","pret":0.00883,"close":22.69}
{"ticker":"TG","date":"2015-07-16","pret":0.00788,"close":23.76}
{"ticker":"TG","date":"2015-07-17","pret":0.03768,"close":22.62}
{"ticker":"TG","date":"2015-07-20","pret":-0.05174,"close":21.96}
{"ticker":"TG","date":"2015-07-21","pret":-0.02918,"close":21.77}
{"ticker":"TG","date":"2015-07-22","pret":-0.00732,"close":21.81}
{"ticker":"TG","date":"2015-07-23","pret":-0.00322,"close":21.38}
{"ticker":"TG","date":"2015-07-24","pret":-0.02282,"close":21.03}
{"ticker":"TG","date":"2015-07-27","pret":-0.02287,"close":20.1}
{"ticker":"TG","date":"2015-07-28","pret":-0.02885,"close":19.49}
{"ticker":"TG","date":"2015-07-29","pret":-0.03894,"close":19.83}
{"ticker":"TG","date":"2015-07-30","pret":0.00822,"close":19.41}
{"ticker":"TG","date":"2015-07-31","pret":-0.00461,"close":16.86}
{"ticker":"TG","date":"2015-08-03","pret":-0.13515,"close":17.32}
{"ticker":"TG","date":"2015-08-04","pret":0.02555,"close":17.04}
{"ticker":"TG","date":"2015-08-05","pret":-0.01211,"close":16.54}
{"ticker":"TG","date":"2015-08-06","pret":-0.03665,"close":16.73}
{"ticker":"TG","date":"2015-08-07","pret":-0.00604,"close":16.17}
{"ticker":"TG","date":"2015-08-10","pret":-0.02019,"close":16.51}
{"ticker":"TG","date":"2015-08-11","pret":0.01228,"close":16.24}
{"ticker":"TG","date":"2015-08-12","pret":-0.01414,"close":15.98}
{"ticker":"TG","date":"2015-08-13","pret":-0.00933,"close":15.25}
{"ticker":"TG","date":"2015-08-14","pret":-0.04998,"close":15.02}
{"ticker":"TG","date":"2015-08-17","pret":-0.01456,"close":15.45}
{"ticker":"TG","date":"2015-08-18","pret":0.02111,"close":14.85}
{"ticker":"TG","date":"2015-08-19","pret":-0.04472,"close":14.98}
{"ticker":"TG","date":"2015-08-20","pret":0.01423,"close":14.74}
{"ticker":"TG","date":"2015-08-21","pret":-0.02177,"close":14.8}
{"ticker":"TG","date":"2015-08-24","pret":-0.03002,"close":14.12}
{"ticker":"TG","date":"2015-08-25","pret":0.03414,"close":13.19}
{"ticker":"TG","date":"2015-08-26","pret":-0.07907,"close":13.18}
{"ticker":"TG","date":"2015-08-27","pret":-0.02401,"close":13.77}
{"ticker":"TG","date":"2015-08-28","pret":0.03726,"close":14.38}
{"ticker":"TG","date":"2015-08-31","pret":0.04855,"close":14.49}
{"ticker":"TG","date":"2015-09-01","pret":-0.01192,"close":13.9}
{"ticker":"TG","date":"2015-09-02","pret":-0.00424,"close":14.02}
{"ticker":"TG","date":"2015-09-03","pret":-0.00497,"close":13.47}
{"ticker":"TG","date":"2015-09-04","pret":-0.05636,"close":13.36}
{"ticker":"TG","date":"2015-09-08","pret":0.0216,"close":13.76}
{"ticker":"TG","date":"2015-09-09","pret":0.02546,"close":13.48}
{"ticker":"TG","date":"2015-09-10","pret":-0.03584,"close":13.59}
{"ticker":"TG","date":"2015-09-11","pret":-0.00298,"close":13.25}
{"ticker":"TG","date":"2015-09-14","pret":-0.01202,"close":13.05}
{"ticker":"TG","date":"2015-09-15","pret":-0.00759,"close":12.99}
{"ticker":"TG","date":"2015-09-16","pret":-0.0138,"close":13.12}
{"ticker":"TG","date":"2015-09-17","pret":0.00616,"close":13.11}
{"ticker":"TG","date":"2015-09-18","pret":-0.00616,"close":12.93}
{"ticker":"TG","date":"2015-09-21","pret":0.00846,"close":13.31}
{"ticker":"TG","date":"2015-09-22","pret":0.00839,"close":12.76}
{"ticker":"TG","date":"2015-09-23","pret":-0.02149,"close":12.63}
{"ticker":"TG","date":"2015-09-24","pret":-0.02276,"close":12.84}
{"ticker":"TG","date":"2015-09-25","pret":0.0243,"close":12.86}
{"ticker":"TG","date":"2015-09-28","pret":-0.01561,"close":12.97}
{"ticker":"TG","date":"2015-09-29","pret":0.01793,"close":12.9}
{"ticker":"TG","date":"2015-09-30","pret":0.01076,"close":13.08}
{"ticker":"TG","date":"2015-10-01","pret":-0.00076,"close":13.09}
{"ticker":"TG","date":"2015-10-02","pret":-0.01154,"close":14.1}
{"ticker":"TG","date":"2015-10-05","pret":0.09728,"close":14.81}
{"ticker":"TG","date":"2015-10-06","pret":0.04194,"close":14.82}
{"ticker":"TG","date":"2015-10-07","pret":0.00805,"close":15.23}
{"ticker":"TG","date":"2015-10-08","pret":0.01195,"close":15.65}
{"ticker":"TG","date":"2015-10-09","pret":0.03247,"close":15.19}
{"ticker":"TG","date":"2015-10-12","pret":-0.03181,"close":14.72}
{"ticker":"TG","date":"2015-10-13","pret":-0.03354,"close":14.73}
{"ticker":"TG","date":"2015-10-14","pret":0.0068,"close":14.97}
{"ticker":"TG","date":"2015-10-15","pret":0.01413,"close":14.95}
{"ticker":"TG","date":"2015-10-16","pret":0.00466,"close":14.77}
{"ticker":"TG","date":"2015-10-19","pret":-0.02627,"close":14.6}
{"ticker":"TG","date":"2015-10-20","pret":-0.00754,"close":14.74}
{"ticker":"TG","date":"2015-10-21","pret":0.0184,"close":14.42}
{"ticker":"TG","date":"2015-10-22","pret":-0.02322,"close":14.8}
{"ticker":"TG","date":"2015-10-23","pret":0.02727,"close":14.91}
{"ticker":"TG","date":"2015-10-26","pret":0.00403,"close":14.56}
{"ticker":"TG","date":"2015-10-27","pret":-0.03268,"close":14.17}
{"ticker":"TG","date":"2015-10-28","pret":-0.00974,"close":14.76}
{"ticker":"TG","date":"2015-10-29","pret":0.01732,"close":14.61}
{"ticker":"TG","date":"2015-10-30","pret":0.00206,"close":14.26}
{"ticker":"TG","date":"2015-11-02","pret":-0.02709,"close":14.67}
{"ticker":"TG","date":"2015-11-03","pret":0.03664,"close":15.1}
{"ticker":"TG","date":"2015-11-04","pret":0.02415,"close":15.18}
{"ticker":"TG","date":"2015-11-05","pret":0.0066,"close":15.41}
{"ticker":"TG","date":"2015-11-06","pret":0.0046,"close":15.57}
{"ticker":"TG","date":"2015-11-09","pret":0.03982,"close":16.17}
{"ticker":"TG","date":"2015-11-10","pret":0.0069,"close":15.27}
{"ticker":"TG","date":"2015-11-11","pret":-0.05067,"close":14.42}
{"ticker":"TG","date":"2015-11-12","pret":-0.05894,"close":14.35}
{"ticker":"TG","date":"2015-11-13","pret":-0.00841,"close":14.59}
{"ticker":"TG","date":"2015-11-16","pret":0.02776,"close":14.7}
{"ticker":"TG","date":"2015-11-17","pret":0.00954,"close":14.76}
{"ticker":"TG","date":"2015-11-18","pret":0.00473,"close":14.81}
{"ticker":"TG","date":"2015-11-19","pret":-0.00338,"close":15.05}
{"ticker":"TG","date":"2015-11-20","pret":0.02606,"close":14.9}
{"ticker":"TG","date":"2015-11-23","pret":-0.01596,"close":14.78}
{"ticker":"TG","date":"2015-11-24","pret":-0.01554,"close":15}
{"ticker":"TG","date":"2015-11-25","pret":0.02355,"close":15.1}
{"ticker":"TG","date":"2015-11-26"}
{"ticker":"TG","date":"2015-11-27","pret":0.00199,"close":15.39}
{"ticker":"TG","date":"2015-11-30","pret":0.02555,"close":15.76}
{"ticker":"TG","date":"2015-12-01","pret":0.02175,"close":15.42}
{"ticker":"TG","date":"2015-12-02","pret":-0.02759,"close":15.35}
{"ticker":"TG","date":"2015-12-03","pret":0.00325,"close":15.28}
{"ticker":"TG","date":"2015-12-04","pret":-0.00195,"close":15.5}
{"ticker":"TG","date":"2015-12-07","pret":0.00454,"close":15.17}
{"ticker":"TG","date":"2015-12-08","pret":-0.02887,"close":14.51}
{"ticker":"TG","date":"2015-12-09","pret":-0.03661,"close":14.57}
{"ticker":"TG","date":"2015-12-10","pret":0.00482,"close":14.64}
{"ticker":"TG","date":"2015-12-11","pret":-0.01733,"close":14.26}
{"ticker":"TG","date":"2015-12-14","pret":0.00279,"close":14.25}
{"ticker":"TG","date":"2015-12-15","pret":-0.0014,"close":14.44}
{"ticker":"TG","date":"2015-12-16","pret":0.01111,"close":14.3}
{"ticker":"TG","date":"2015-12-17"}
{"ticker":"TG","date":"2015-12-18","pret":-0.07082,"close":13.44}
{"ticker":"TG","date":"2015-12-21","pret":0.00739,"close":13.64}
{"ticker":"TG","date":"2015-12-22","pret":0.0022,"close":13.97}
{"ticker":"TG","date":"2015-12-23","pret":0.03179,"close":14.27}
{"ticker":"TG","date":"2015-12-24","pret":0.01972,"close":14.69}
{"ticker":"TG","date":"2015-12-28","pret":0.0166,"close":14.68}
{"ticker":"TG","date":"2015-12-29","pret":0.00684,"close":14.79}
{"ticker":"TG","date":"2015-12-30","pret":0.00272,"close":14.13}
{"ticker":"TG","date":"2015-12-31","pret":-0.04801,"close":13.62}
{"ticker":"TG","date":"2016-01-04","pret":-0.04371,"close":14.1}
{"ticker":"TG","date":"2016-01-05","pret":0.05152,"close":13.83}
{"ticker":"TGH","date":"2015-01-02","pret":-0.00925,"close":33.8}
{"ticker":"TGH","date":"2015-01-05","pret":-0.02084,"close":32.99}
{"ticker":"TGH","date":"2015-01-06","pret":-0.04395,"close":31.4}
{"ticker":"TGH","date":"2015-01-07","pret":-0.02352,"close":31.61}
{"ticker":"TGH","date":"2015-01-08","pret":0.01104,"close":32.23}
{"ticker":"TGH","date":"2015-01-09","pret":0.01123,"close":31.34}
{"ticker":"TGH","date":"2015-01-12","pret":-0.02641,"close":31.61}
{"ticker":"TGH","date":"2015-01-13","pret":0.01612,"close":32.27}
{"ticker":"TGH","date":"2015-01-14","pret":-0.00251,"close":32.14}
{"ticker":"TGH","date":"2015-01-15","pret":0.01528,"close":32.23}
{"ticker":"TGH","date":"2015-01-16","pret":-0.00217,"close":33.3}
{"ticker":"TGH","date":"2015-01-20","pret":0.03625,"close":33.34}
{"ticker":"TGH","date":"2015-01-21","pret":-0.0003,"close":33.8}
{"ticker":"TGH","date":"2015-01-22","pret":0.02132,"close":34.44}
{"ticker":"TGH","date":"2015-01-23","pret":0.00962,"close":34.12}
{"ticker":"TGH","date":"2015-01-26","pret":-0.01344,"close":34.05}
{"ticker":"TGH","date":"2015-01-27","pret":-0.00856,"close":34.1}
{"ticker":"TGH","date":"2015-01-28","pret":0.01121,"close":33.4}
{"ticker":"TGH","date":"2015-01-29","pret":-0.02044,"close":33.41}
{"ticker":"TGH","date":"2015-01-30","pret":-0.00932,"close":32.81}
{"ticker":"TGH","date":"2015-02-02","pret":-0.00972,"close":32.9}
{"ticker":"TGH","date":"2015-02-03","pret":0.00457,"close":33.73}
{"ticker":"TGH","date":"2015-02-04","pret":0.01746,"close":33.18}
{"ticker":"TGH","date":"2015-02-05","pret":-0.00809,"close":33.19}
{"ticker":"TGH","date":"2015-02-06","pret":-0.00271,"close":33.26}
{"ticker":"TGH","date":"2015-02-09","pret":0.00331,"close":32.96}
{"ticker":"TGH","date":"2015-02-10","pret":-0.00512,"close":32.86}
{"ticker":"TGH","date":"2015-02-11","pret":-0.00911,"close":32.84}
{"ticker":"TGH","date":"2015-02-12","pret":0.00911,"close":33.72}
{"ticker":"TGH","date":"2015-02-13","pret":0.01945,"close":33.45}
{"ticker":"TGH","date":"2015-02-17","pret":-0.00654,"close":33.89}
{"ticker":"TGH","date":"2015-02-18","pret":-0.00508,"close":33.38}
{"ticker":"TGH","date":"2015-02-19","pret":-0.00391,"close":32.95}
{"ticker":"TGH","date":"2015-02-20","pret":-0.00664,"close":33.09}
{"ticker":"TGH","date":"2015-02-23","pret":0.00454,"close":33.05}
{"ticker":"TGH","date":"2015-02-24","pret":0.0009,"close":33.3}
{"ticker":"TGH","date":"2015-02-25","pret":-0.00817,"close":32.83}
{"ticker":"TGH","date":"2015-02-26","pret":-0.00061,"close":33.07}
{"ticker":"TGH","date":"2015-02-27","pret":0.00757,"close":32.26}
{"ticker":"TGH","date":"2015-03-02","pret":-0.02166,"close":32.35}
{"ticker":"TGH","date":"2015-03-03","pret":-0.00402,"close":32.43}
{"ticker":"TGH","date":"2015-03-04","pret":0.00155,"close":31.5}
{"ticker":"TGH","date":"2015-03-05","pret":-0.02599,"close":30.99}
{"ticker":"TGH","date":"2015-03-06","pret":-0.02441,"close":30.42}
{"ticker":"TGH","date":"2015-03-09","pret":-0.01112,"close":30.29}
{"ticker":"TGH","date":"2015-03-10","pret":-0.0119,"close":29.53}
{"ticker":"TGH","date":"2015-03-11","pret":-0.01508,"close":29.68}
{"ticker":"TGH","date":"2015-03-12","pret":0.00371,"close":29.88}
{"ticker":"TGH","date":"2015-03-13","pret":0.00369,"close":29.5}
{"ticker":"TGH","date":"2015-03-16","pret":-0.01011,"close":29.41}
{"ticker":"TGH","date":"2015-03-17","pret":-0.00953,"close":29.92}
{"ticker":"TGH","date":"2015-03-18","pret":0.01863,"close":29.56}
{"ticker":"TGH","date":"2015-03-19","pret":-0.01148,"close":29.57}
{"ticker":"TGH","date":"2015-03-20","pret":0.00946,"close":30.63}
{"ticker":"TGH","date":"2015-03-23","pret":0.02851,"close":30.73}
{"ticker":"TGH","date":"2015-03-24","pret":0.00294,"close":30.82}
{"ticker":"TGH","date":"2015-03-25","pret":0.00682,"close":30.32}
{"ticker":"TGH","date":"2015-03-26","pret":-0.01862,"close":30.23}
{"ticker":"TGH","date":"2015-03-27","pret":-0.0033,"close":30.05}
{"ticker":"TGH","date":"2015-03-30","pret":-0.00199,"close":30.12}
{"ticker":"TGH","date":"2015-03-31","pret":-0.00966,"close":29.99}
{"ticker":"TGH","date":"2015-04-01","pret":0.00234,"close":30.11}
{"ticker":"TGH","date":"2015-04-02","pret":0.00333,"close":30.02}
{"ticker":"TGH","date":"2015-04-06","pret":-0.005,"close":30.11}
{"ticker":"TGH","date":"2015-04-07","pret":0.008,"close":30.34}
{"ticker":"TGH","date":"2015-04-08","pret":0.00892,"close":30.18}
{"ticker":"TGH","date":"2015-04-09","pret":-0.00759,"close":30.16}
{"ticker":"TGH","date":"2015-04-10","pret":0.00298,"close":30.73}
{"ticker":"TGH","date":"2015-04-13","pret":0.01508,"close":30.78}
{"ticker":"TGH","date":"2015-04-14","pret":0.00649,"close":31.05}
{"ticker":"TGH","date":"2015-04-15","pret":0.01029,"close":31.5}
{"ticker":"TGH","date":"2015-04-16","pret":0.00797,"close":31.58}
{"ticker":"TGH","date":"2015-04-17","pret":-0.00286,"close":31.48}
{"ticker":"TGH","date":"2015-04-20","pret":0.00603,"close":31.8}
{"ticker":"TGH","date":"2015-04-21","pret":0.01102,"close":31.25}
{"ticker":"TGH","date":"2015-04-22","pret":-0.02055,"close":31.21}
{"ticker":"TGH","date":"2015-04-23","pret":-0.00256,"close":31.32}
{"ticker":"TGH","date":"2015-04-24","pret":0.0032,"close":31.32}
{"ticker":"TGH","date":"2015-04-27","pret":0.00732,"close":31.51}
{"ticker":"TGH","date":"2015-04-28","pret":-0.00127,"close":31.66}
{"ticker":"TGH","date":"2015-04-29","pret":0.00285,"close":31.34}
{"ticker":"TGH","date":"2015-04-30","pret":-0.00954,"close":30.3}
{"ticker":"TGH","date":"2015-05-01","pret":-0.02852,"close":30.18}
{"ticker":"TGH","date":"2015-05-04","pret":-0.00494,"close":29.77}
{"ticker":"TGH","date":"2015-05-05","pret":-0.02577,"close":30.4}
{"ticker":"TGH","date":"2015-05-06","pret":0.02378,"close":29.63}
{"ticker":"TGH","date":"2015-05-07","pret":-0.02074,"close":29.42}
{"ticker":"TGH","date":"2015-05-08","pret":0.00573,"close":30.04}
{"ticker":"TGH","date":"2015-05-11","pret":0.01136,"close":30.13}
{"ticker":"TGH","date":"2015-05-12","pret":-0.00233,"close":30.12}
{"ticker":"TGH","date":"2015-05-13","pret":-0.00769,"close":29.93}
{"ticker":"TGH","date":"2015-05-14","pret":0.00435,"close":29.65}
{"ticker":"TGH","date":"2015-05-15","pret":-0.00839,"close":29.88}
{"ticker":"TGH","date":"2015-05-18","pret":0.00404,"close":29.93}
{"ticker":"TGH","date":"2015-05-19","pret":-0.00202,"close":29.76}
{"ticker":"TGH","date":"2015-05-20","pret":0.00168,"close":29.24}
{"ticker":"TGH","date":"2015-05-21","pret":-0.0142,"close":29.39}
{"ticker":"TGH","date":"2015-05-22","pret":0.00102,"close":29.23}
{"ticker":"TGH","date":"2015-05-26","pret":-0.01163,"close":28.44}
{"ticker":"TGH","date":"2015-05-27","pret":-0.01841,"close":28.64}
{"ticker":"TGH","date":"2015-05-28","pret":0.0021,"close":28.41}
{"ticker":"TGH","date":"2015-05-29","pret":-0.00737,"close":28.21}
{"ticker":"TGH","date":"2015-06-01","pret":-0.00459,"close":27.99}
{"ticker":"TGH","date":"2015-06-02","pret":-0.01068,"close":28.07}
{"ticker":"TGH","date":"2015-06-03","pret":0.00393,"close":28.23}
{"ticker":"TGH","date":"2015-06-04","pret":-0.00036,"close":27.82}
{"ticker":"TGH","date":"2015-06-05","pret":-0.01183,"close":27.81}
{"ticker":"TGH","date":"2015-06-08","pret":-0.0018,"close":27.73}
{"ticker":"TGH","date":"2015-06-09","pret":0.0018,"close":27.66}
{"ticker":"TGH","date":"2015-06-10","pret":-0.00217,"close":28.06}
{"ticker":"TGH","date":"2015-06-11","pret":0.01934,"close":28.23}
{"ticker":"TGH","date":"2015-06-12","pret":-0.00213,"close":28.36}
{"ticker":"TGH","date":"2015-06-15","pret":0.00955,"close":28.5}
{"ticker":"TGH","date":"2015-06-16","pret":0.00316,"close":28.45}
{"ticker":"TGH","date":"2015-06-17","pret":-0.00105,"close":28.44}
{"ticker":"TGH","date":"2015-06-18","pret":0.00176,"close":28.76}
{"ticker":"TGH","date":"2015-06-19","pret":0.00838,"close":27.98}
{"ticker":"TGH","date":"2015-06-22","pret":-0.02607,"close":28.02}
{"ticker":"TGH","date":"2015-06-23","pret":-0.00071,"close":28.6}
{"ticker":"TGH","date":"2015-06-24","pret":0.0184,"close":28.28}
{"ticker":"TGH","date":"2015-06-25","pret":-0.00704,"close":27.43}
{"ticker":"TGH","date":"2015-06-26","pret":-0.0312,"close":27.1}
{"ticker":"TGH","date":"2015-06-29","pret":-0.02322,"close":26.19}
{"ticker":"TGH","date":"2015-06-30","pret":-0.01578,"close":26.01}
{"ticker":"TGH","date":"2015-07-01","pret":-0.00951,"close":25.63}
{"ticker":"TGH","date":"2015-07-02","pret":-0.02009,"close":26.67}
{"ticker":"TGH","date":"2015-07-06","pret":0.03978,"close":26.21}
{"ticker":"TGH","date":"2015-07-07","pret":-0.01397,"close":25.48}
{"ticker":"TGH","date":"2015-07-08","pret":-0.03956,"close":23.75}
{"ticker":"TGH","date":"2015-07-09","pret":-0.03338,"close":24.53}
{"ticker":"TGH","date":"2015-07-10","pret":0.01341,"close":24.9}
{"ticker":"TGH","date":"2015-07-13","pret":0.01323,"close":25.74}
{"ticker":"TGH","date":"2015-07-14","pret":0.02517,"close":25.43}
{"ticker":"TGH","date":"2015-07-15","pret":-0.01054,"close":25.63}
{"ticker":"TGH","date":"2015-07-16","pret":0.01248,"close":25.83}
{"ticker":"TGH","date":"2015-07-17","pret":0.00155,"close":25.59}
{"ticker":"TGH","date":"2015-07-20","pret":-0.01246,"close":25.11}
{"ticker":"TGH","date":"2015-07-21","pret":-0.0162,"close":25.01}
{"ticker":"TGH","date":"2015-07-22","pret":-0.01081,"close":24.89}
{"ticker":"TGH","date":"2015-07-23","pret":0.0008,"close":24.4}
{"ticker":"TGH","date":"2015-07-24","pret":-0.02278,"close":23.73}
{"ticker":"TGH","date":"2015-07-27","pret":-0.03008,"close":23.79}
{"ticker":"TGH","date":"2015-07-28","pret":0.01473,"close":23.65}
{"ticker":"TGH","date":"2015-07-29","pret":-0.00924,"close":23.66}
{"ticker":"TGH","date":"2015-07-30","pret":-0.00338,"close":23.06}
{"ticker":"TGH","date":"2015-07-31","pret":-0.02139,"close":22.66}
{"ticker":"TGH","date":"2015-08-03","pret":-0.02274,"close":21.19}
{"ticker":"TGH","date":"2015-08-04","pret":-0.06439,"close":18.46}
{"ticker":"TGH","date":"2015-08-05","pret":-0.15423,"close":16.97}
{"ticker":"TGH","date":"2015-08-06","pret":-0.04388,"close":17.92}
{"ticker":"TGH","date":"2015-08-07","pret":0.02946,"close":19.46}
{"ticker":"TGH","date":"2015-08-10","pret":0.08094,"close":19.67}
{"ticker":"TGH","date":"2015-08-11","pret":0.01837,"close":19.7}
{"ticker":"TGH","date":"2015-08-12","pret":-0.0282,"close":19.21}
{"ticker":"TGH","date":"2015-08-13","pret":0.00104,"close":18.06}
{"ticker":"TGH","date":"2015-08-14","pret":-0.0616,"close":17.78}
{"ticker":"TGH","date":"2015-08-17","pret":-0.01953,"close":17.17}
{"ticker":"TGH","date":"2015-08-18","pret":-0.03672,"close":16.52}
{"ticker":"TGH","date":"2015-08-19","pret":-0.04299,"close":16.08}
{"ticker":"TGH","date":"2015-08-20","pret":-0.02847,"close":15.66}
{"ticker":"TGH","date":"2015-08-21","pret":-0.02736,"close":16.59}
{"ticker":"TGH","date":"2015-08-24","pret":0.02359,"close":16.93}
{"ticker":"TGH","date":"2015-08-25","pret":0.09434,"close":16.47}
{"ticker":"TGH","date":"2015-08-26","pret":-0.05238,"close":16.67}
{"ticker":"TGH","date":"2015-08-27","pret":0.01201,"close":16.99}
{"ticker":"TGH","date":"2015-08-28","pret":0.00714,"close":16.86}
{"ticker":"TGH","date":"2015-08-31","pret":-0.00714,"close":17.57}
{"ticker":"TGH","date":"2015-09-01","pret":0.02883,"close":17.11}
{"ticker":"TGH","date":"2015-09-02","pret":0.00058,"close":17.28}
{"ticker":"TGH","date":"2015-09-03","pret":0.00058,"close":16.65}
{"ticker":"TGH","date":"2015-09-04","pret":-0.03598,"close":16.26}
{"ticker":"TGH","date":"2015-09-08","pret":-0.0133,"close":15.87}
{"ticker":"TGH","date":"2015-09-09","pret":-0.03279,"close":15.97}
{"ticker":"TGH","date":"2015-09-10","pret":0.00314,"close":16.59}
{"ticker":"TGH","date":"2015-09-11","pret":0.03208,"close":16.9}
{"ticker":"TGH","date":"2015-09-14","pret":0.03695,"close":17.25}
{"ticker":"TGH","date":"2015-09-15","pret":0.00758,"close":17.06}
{"ticker":"TGH","date":"2015-09-16","pret":-0.01462,"close":17.41}
{"ticker":"TGH","date":"2015-09-17","pret":0.02214,"close":17.24}
{"ticker":"TGH","date":"2015-09-18","pret":-0.01862,"close":16.78}
{"ticker":"TGH","date":"2015-09-21","pret":-0.01122,"close":17.05}
{"ticker":"TGH","date":"2015-09-22","pret":0.01532,"close":16.35}
{"ticker":"TGH","date":"2015-09-23","pret":-0.03209,"close":15.75}
{"ticker":"TGH","date":"2015-09-24","pret":-0.05524,"close":17.14}
{"ticker":"TGH","date":"2015-09-25","pret":0.09432,"close":16.38}
{"ticker":"TGH","date":"2015-09-28","pret":-0.05184,"close":16.31}
{"ticker":"TGH","date":"2015-09-29","pret":-0.0049,"close":15.94}
{"ticker":"TGH","date":"2015-09-30","pret":-0.01299,"close":16.49}
{"ticker":"TGH","date":"2015-10-01","pret":0.03186,"close":16.65}
{"ticker":"TGH","date":"2015-10-02","pret":0,"close":16.76}
{"ticker":"TGH","date":"2015-10-05","pret":0.02148,"close":18}
{"ticker":"TGH","date":"2015-10-06","pret":0.06069,"close":18.41}
{"ticker":"TGH","date":"2015-10-07","pret":0.03118,"close":19.3}
{"ticker":"TGH","date":"2015-10-08","pret":0.03856,"close":19.74}
{"ticker":"TGH","date":"2015-10-09","pret":0.02961,"close":19.38}
{"ticker":"TGH","date":"2015-10-12","pret":-0.02135,"close":19.41}
{"ticker":"TGH","date":"2015-10-13","pret":-0.00722,"close":18.86}
{"ticker":"TGH","date":"2015-10-14","pret":-0.02728,"close":18.82}
{"ticker":"TGH","date":"2015-10-15","pret":0.00106,"close":19.15}
{"ticker":"TGH","date":"2015-10-16","pret":0.02207,"close":19.34}
{"ticker":"TGH","date":"2015-10-19","pret":-0.00052,"close":18.96}
{"ticker":"TGH","date":"2015-10-20","pret":-0.01361,"close":19.89}
{"ticker":"TGH","date":"2015-10-21","pret":0.05237,"close":19.8}
{"ticker":"TGH","date":"2015-10-22","pret":-0.002,"close":20.17}
{"ticker":"TGH","date":"2015-10-23","pret":0.02034,"close":19.74}
{"ticker":"TGH","date":"2015-10-26","pret":-0.02486,"close":19.11}
{"ticker":"TGH","date":"2015-10-27","pret":-0.04427,"close":18.49}
{"ticker":"TGH","date":"2015-10-28","pret":-0.02451,"close":19.98}
{"ticker":"TGH","date":"2015-10-29","pret":0.06575,"close":19.83}
{"ticker":"TGH","date":"2015-10-30","pret":0.00101,"close":19.56}
{"ticker":"TGH","date":"2015-11-02","pret":-0.01014,"close":20.38}
{"ticker":"TGH","date":"2015-11-03","pret":-0.08618,"close":15.05}
{"ticker":"TGH","date":"2015-11-04","pret":-0.18099,"close":14.51}
{"ticker":"TGH","date":"2015-11-05","pret":-0.03523,"close":14.88}
{"ticker":"TGH","date":"2015-11-06","pret":0.0252,"close":15.25}
{"ticker":"TGH","date":"2015-11-09","pret":0.02851,"close":15.47}
{"ticker":"TGH","date":"2015-11-10","pret":0.01105,"close":14.73}
{"ticker":"TGH","date":"2015-11-11","pret":-0.04902,"close":14.55}
{"ticker":"TGH","date":"2015-11-12","pret":-0.02058,"close":14.17}
{"ticker":"TGH","date":"2015-11-13","pret":-0.02314,"close":13.91}
{"ticker":"TGH","date":"2015-11-16","pret":-0.01357,"close":14.47}
{"ticker":"TGH","date":"2015-11-17","pret":0.04085,"close":14.09}
{"ticker":"TGH","date":"2015-11-18","pret":-0.02374,"close":13.89}
{"ticker":"TGH","date":"2015-11-19","pret":-0.01424,"close":13.97}
{"ticker":"TGH","date":"2015-11-20","pret":-0.01444,"close":13.48}
{"ticker":"TGH","date":"2015-11-23","pret":-0.02132,"close":14.55}
{"ticker":"TGH","date":"2015-11-24","pret":0.08267,"close":14.88}
{"ticker":"TGH","date":"2015-11-25","pret":0.01628,"close":15.1}
{"ticker":"TGH","date":"2015-11-26"}
{"ticker":"TGH","date":"2015-11-27","pret":0.01602,"close":15.01}
{"ticker":"TGH","date":"2015-11-30","pret":-0.00465,"close":15.43}
{"ticker":"TGH","date":"2015-12-01","pret":0.02042,"close":15.31}
{"ticker":"TGH","date":"2015-12-02","pret":-0.00785,"close":15.22}
{"ticker":"TGH","date":"2015-12-03","pret":0.00524,"close":15.01}
{"ticker":"TGH","date":"2015-12-04","pret":-0.02314,"close":14.59}
{"ticker":"TGH","date":"2015-12-07","pret":-0.02643,"close":14.25}
{"ticker":"TGH","date":"2015-12-08","pret":-0.03352,"close":13.98}
{"ticker":"TGH","date":"2015-12-09","pret":-0.00784,"close":14.2}
{"ticker":"TGH","date":"2015-12-10","pret":0.01492,"close":14.74}
{"ticker":"TGH","date":"2015-12-11","pret":0.02369,"close":13.92}
{"ticker":"TGH","date":"2015-12-14","pret":-0.03861,"close":13.83}
{"ticker":"TGH","date":"2015-12-15","pret":-0.00502,"close":14.27}
{"ticker":"TGH","date":"2015-12-16","pret":0.03047,"close":14.84}
{"ticker":"TGH","date":"2015-12-17"}
{"ticker":"TGH","date":"2015-12-18","pret":0.01867,"close":14.27}
{"ticker":"TGH","date":"2015-12-21","pret":-0.02356,"close":13.7}
{"ticker":"TGH","date":"2015-12-22","pret":-0.04445,"close":14.2}
{"ticker":"TGH","date":"2015-12-23","pret":0.04725,"close":15.29}
{"ticker":"TGH","date":"2015-12-24","pret":0.05906,"close":15.51}
{"ticker":"TGH","date":"2015-12-28","pret":0.01245,"close":14.63}
{"ticker":"TGH","date":"2015-12-29","pret":-0.05006,"close":14.45}
{"ticker":"TGH","date":"2015-12-30","pret":-0.01796,"close":13.99}
{"ticker":"TGH","date":"2015-12-31","pret":-0.03186,"close":14.11}
{"ticker":"TGH","date":"2016-01-04","pret":-0.0036,"close":13.8}
{"ticker":"TGH","date":"2016-01-05","pret":-0.00362,"close":13.4}
{"ticker":"TGI","date":"2015-01-02","pret":0.00089,"close":66.75}
{"ticker":"TGI","date":"2015-01-05","pret":-0.01253,"close":65.95}
{"ticker":"TGI","date":"2015-01-06","pret":-0.00738,"close":64.5}
{"ticker":"TGI","date":"2015-01-07","pret":-0.01708,"close":64.79}
{"ticker":"TGI","date":"2015-01-08","pret":0.00445,"close":66.51}
{"ticker":"TGI","date":"2015-01-09","pret":0.01655,"close":64.98}
{"ticker":"TGI","date":"2015-01-12","pret":-0.0187,"close":63.81}
{"ticker":"TGI","date":"2015-01-13","pret":-0.01111,"close":62.57}
{"ticker":"TGI","date":"2015-01-14","pret":-0.03908,"close":61.98}
{"ticker":"TGI","date":"2015-01-15","pret":0.00611,"close":61.31}
{"ticker":"TGI","date":"2015-01-16","pret":-0.0232,"close":60.39}
{"ticker":"TGI","date":"2015-01-20","pret":-0.00263,"close":61.19}
{"ticker":"TGI","date":"2015-01-21","pret":0.00738,"close":61.4}
{"ticker":"TGI","date":"2015-01-22","pret":0.00749,"close":63.52}
{"ticker":"TGI","date":"2015-01-23","pret":0.02861,"close":63.7}
{"ticker":"TGI","date":"2015-01-26","pret":0.0195,"close":63.52}
{"ticker":"TGI","date":"2015-01-27","pret":-0.03091,"close":62.98}
{"ticker":"TGI","date":"2015-01-28","pret":0.01471,"close":61.68}
{"ticker":"TGI","date":"2015-01-29","pret":-0.12852,"close":58.5}
{"ticker":"TGI","date":"2015-01-30","pret":0.02208,"close":57.06}
{"ticker":"TGI","date":"2015-02-02","pret":-0.00895,"close":56.39}
{"ticker":"TGI","date":"2015-02-03","pret":-0.00512,"close":57.98}
{"ticker":"TGI","date":"2015-02-04","pret":0.00741,"close":54.95}
{"ticker":"TGI","date":"2015-02-05","pret":-0.03453,"close":53.96}
{"ticker":"TGI","date":"2015-02-06","pret":-0.01356,"close":56.17}
{"ticker":"TGI","date":"2015-02-09","pret":0.03624,"close":56.68}
{"ticker":"TGI","date":"2015-02-10","pret":0.01273,"close":58.23}
{"ticker":"TGI","date":"2015-02-11","pret":0.02464,"close":58.7}
{"ticker":"TGI","date":"2015-02-12","pret":0.0126,"close":60.15}
{"ticker":"TGI","date":"2015-02-13","pret":0.0211,"close":61.33}
{"ticker":"TGI","date":"2015-02-17","pret":0.01888,"close":59.55}
{"ticker":"TGI","date":"2015-02-18","pret":-0.03559,"close":59.43}
{"ticker":"TGI","date":"2015-02-19","pret":0.00067,"close":59.7}
{"ticker":"TGI","date":"2015-02-20","pret":0.00487,"close":60.81}
{"ticker":"TGI","date":"2015-02-23","pret":0.01464,"close":59.95}
{"ticker":"TGI","date":"2015-02-24","pret":-0.00863,"close":61.05}
{"ticker":"TGI","date":"2015-02-25","pret":0.0083,"close":59.54}
{"ticker":"TGI","date":"2015-02-26","pret":-0.018,"close":59.31}
{"ticker":"TGI","date":"2015-02-27","pret":-0.00641,"close":59.79}
{"ticker":"TGI","date":"2015-03-02","pret":0.01379,"close":60.63}
{"ticker":"TGI","date":"2015-03-03","pret":0.0108,"close":60.05}
{"ticker":"TGI","date":"2015-03-04","pret":-0.01063,"close":59.39}
{"ticker":"TGI","date":"2015-03-05","pret":-0.00519,"close":60.45}
{"ticker":"TGI","date":"2015-03-06","pret":0.01068,"close":59.12}
{"ticker":"TGI","date":"2015-03-09","pret":-0.01759,"close":59.04}
{"ticker":"TGI","date":"2015-03-10","pret":-0.00678,"close":57.99}
{"ticker":"TGI","date":"2015-03-11","pret":-0.01508,"close":58.76}
{"ticker":"TGI","date":"2015-03-12","pret":0.02153,"close":59.57}
{"ticker":"TGI","date":"2015-03-13","pret":0.00388,"close":58.17}
{"ticker":"TGI","date":"2015-03-16","pret":-0.01732,"close":58.95}
{"ticker":"TGI","date":"2015-03-17","pret":0.00291,"close":58.58}
{"ticker":"TGI","date":"2015-03-18","pret":-0.00171,"close":59.66}
{"ticker":"TGI","date":"2015-03-19","pret":0.01714,"close":59.1}
{"ticker":"TGI","date":"2015-03-20","pret":-0.00118,"close":58.65}
{"ticker":"TGI","date":"2015-03-23","pret":-0.01237,"close":58.37}
{"ticker":"TGI","date":"2015-03-24","pret":-0.01028,"close":58.08}
{"ticker":"TGI","date":"2015-03-25","pret":-0.00121,"close":56.7}
{"ticker":"TGI","date":"2015-03-26","pret":-0.02727,"close":56.97}
{"ticker":"TGI","date":"2015-03-27","pret":0.0111,"close":57.56}
{"ticker":"TGI","date":"2015-03-30","pret":0.01755,"close":59.16}
{"ticker":"TGI","date":"2015-03-31","pret":0.01657,"close":59.72}
{"ticker":"TGI","date":"2015-04-01","pret":0.00911,"close":59.45}
{"ticker":"TGI","date":"2015-04-02","pret":-0.00269,"close":59.33}
{"ticker":"TGI","date":"2015-04-06","pret":-0.00862,"close":60.37}
{"ticker":"TGI","date":"2015-04-07","pret":0.02598,"close":59.99}
{"ticker":"TGI","date":"2015-04-08","pret":0.04765,"close":65.06}
{"ticker":"TGI","date":"2015-04-09","pret":0.024,"close":63}
{"ticker":"TGI","date":"2015-04-10","pret":-0.02748,"close":62.75}
{"ticker":"TGI","date":"2015-04-13","pret":-0.00779,"close":62.77}
{"ticker":"TGI","date":"2015-04-14","pret":0.00096,"close":62.74}
{"ticker":"TGI","date":"2015-04-15","pret":-0.00303,"close":62.37}
{"ticker":"TGI","date":"2015-04-16","pret":-0.00625,"close":61.8}
{"ticker":"TGI","date":"2015-04-17","pret":-0.01377,"close":60.86}
{"ticker":"TGI","date":"2015-04-20","pret":-0.00425,"close":61.29}
{"ticker":"TGI","date":"2015-04-21","pret":0.01059,"close":60.79}
{"ticker":"TGI","date":"2015-04-22","pret":-0.01584,"close":60.29}
{"ticker":"TGI","date":"2015-04-23","pret":-0.01159,"close":60.71}
{"ticker":"TGI","date":"2015-04-24","pret":0.01291,"close":60.36}
{"ticker":"TGI","date":"2015-04-27","pret":-0.00181,"close":59.63}
{"ticker":"TGI","date":"2015-04-28","pret":-0.02097,"close":58.9}
{"ticker":"TGI","date":"2015-04-29","pret":-0.01082,"close":59.88}
{"ticker":"TGI","date":"2015-04-30","pret":0.01183,"close":59.24}
{"ticker":"TGI","date":"2015-05-01","pret":-0.00134,"close":59.07}
{"ticker":"TGI","date":"2015-05-04","pret":-0.00371,"close":59.28}
{"ticker":"TGI","date":"2015-05-05","pret":0.00084,"close":58.79}
{"ticker":"TGI","date":"2015-05-06","pret":-0.00609,"close":57.8}
{"ticker":"TGI","date":"2015-05-07","pret":-0.02545,"close":58.11}
{"ticker":"TGI","date":"2015-05-08","pret":0.07157,"close":65.85}
{"ticker":"TGI","date":"2015-05-11","pret":0.08273,"close":66.59}
{"ticker":"TGI","date":"2015-05-12","pret":-0.00599,"close":68.79}
{"ticker":"TGI","date":"2015-05-13","pret":0.03526,"close":68.46}
{"ticker":"TGI","date":"2015-05-14","pret":-0.0029,"close":69.5}
{"ticker":"TGI","date":"2015-05-15","pret":0.0094,"close":68.78}
{"ticker":"TGI","date":"2015-05-18","pret":-0.01246,"close":68.3}
{"ticker":"TGI","date":"2015-05-19","pret":-0.00321,"close":68.42}
{"ticker":"TGI","date":"2015-05-20","pret":0.00029,"close":68.51}
{"ticker":"TGI","date":"2015-05-21","pret":-0.00132,"close":69.15}
{"ticker":"TGI","date":"2015-05-22","pret":0.01136,"close":69.03}
{"ticker":"TGI","date":"2015-05-26","pret":-0.00159,"close":67.59}
{"ticker":"TGI","date":"2015-05-27","pret":-0.01623,"close":68.27}
{"ticker":"TGI","date":"2015-05-28","pret":0.00133,"close":67.41}
{"ticker":"TGI","date":"2015-05-29","pret":-0.00783,"close":66.69}
{"ticker":"TGI","date":"2015-06-01","pret":-0.01029,"close":66.6}
{"ticker":"TGI","date":"2015-06-02","pret":-0.00662,"close":67.62}
{"ticker":"TGI","date":"2015-06-03","pret":0.02636,"close":68.51}
{"ticker":"TGI","date":"2015-06-04","pret":-0.00015,"close":68}
{"ticker":"TGI","date":"2015-06-05","pret":-0.00147,"close":68.09}
{"ticker":"TGI","date":"2015-06-08","pret":0.0022,"close":67.41}
{"ticker":"TGI","date":"2015-06-09","pret":-0.01093,"close":67.31}
{"ticker":"TGI","date":"2015-06-10","pret":0.00489,"close":68.43}
{"ticker":"TGI","date":"2015-06-11","pret":0.0116,"close":68.78}
{"ticker":"TGI","date":"2015-06-12","pret":-0.00601,"close":68.55}
{"ticker":"TGI","date":"2015-06-15","pret":0,"close":67.58}
{"ticker":"TGI","date":"2015-06-16","pret":-0.00634,"close":68.04}
{"ticker":"TGI","date":"2015-06-17","pret":0.00942,"close":67.89}
{"ticker":"TGI","date":"2015-06-18","pret":-0.00249,"close":68.4}
{"ticker":"TGI","date":"2015-06-19","pret":0.00542,"close":67.91}
{"ticker":"TGI","date":"2015-06-22","pret":-0.00088,"close":68.13}
{"ticker":"TGI","date":"2015-06-23","pret":-0.00351,"close":68.34}
{"ticker":"TGI","date":"2015-06-24","pret":0.00205,"close":67.32}
{"ticker":"TGI","date":"2015-06-25","pret":-0.01,"close":67.24}
{"ticker":"TGI","date":"2015-06-26","pret":-0.00638,"close":66.56}
{"ticker":"TGI","date":"2015-06-29","pret":-0.01908,"close":65.79}
{"ticker":"TGI","date":"2015-06-30","pret":0.00906,"close":65.99}
{"ticker":"TGI","date":"2015-07-01","pret":0,"close":66.04}
{"ticker":"TGI","date":"2015-07-02","pret":-0.00392,"close":65.24}
{"ticker":"TGI","date":"2015-07-06","pret":-0.0246,"close":65.1}
{"ticker":"TGI","date":"2015-07-07","pret":0.00586,"close":66.19}
{"ticker":"TGI","date":"2015-07-08","pret":0.00628,"close":65.6}
{"ticker":"TGI","date":"2015-07-09","pret":0.01516,"close":64.75}
{"ticker":"TGI","date":"2015-07-10","pret":-0.01639,"close":64.29}
{"ticker":"TGI","date":"2015-07-13","pret":-0.0066,"close":64.11}
{"ticker":"TGI","date":"2015-07-14","pret":-0.04086,"close":62.97}
{"ticker":"TGI","date":"2015-07-15","pret":0.01402,"close":63.79}
{"ticker":"TGI","date":"2015-07-16","pret":0.01195,"close":64.92}
{"ticker":"TGI","date":"2015-07-17","pret":0.0152,"close":64.89}
{"ticker":"TGI","date":"2015-07-20","pret":-0.00123,"close":63.46}
{"ticker":"TGI","date":"2015-07-21","pret":-0.0256,"close":61.99}
{"ticker":"TGI","date":"2015-07-22","pret":-0.02839,"close":61.28}
{"ticker":"TGI","date":"2015-07-23","pret":0.00244,"close":61.15}
{"ticker":"TGI","date":"2015-07-24","pret":-0.01126,"close":59.41}
{"ticker":"TGI","date":"2015-07-27","pret":-0.02897,"close":57.95}
{"ticker":"TGI","date":"2015-07-28","pret":-0.02273,"close":59.5}
{"ticker":"TGI","date":"2015-07-29","pret":0.01066,"close":56.31}
{"ticker":"TGI","date":"2015-07-30","pret":-0.04745,"close":53.98}
{"ticker":"TGI","date":"2015-07-31","pret":-0.03262,"close":53.85}
{"ticker":"TGI","date":"2015-08-03","pret":-0.00204,"close":53.97}
{"ticker":"TGI","date":"2015-08-04","pret":0.00241,"close":53.86}
{"ticker":"TGI","date":"2015-08-05","pret":0.00296,"close":54.36}
{"ticker":"TGI","date":"2015-08-06","pret":0.00313,"close":53.08}
{"ticker":"TGI","date":"2015-08-07","pret":-0.02328,"close":52.39}
{"ticker":"TGI","date":"2015-08-10","pret":-0.00624,"close":53.66}
{"ticker":"TGI","date":"2015-08-11","pret":0.00341,"close":52.47}
{"ticker":"TGI","date":"2015-08-12","pret":-0.01561,"close":52.74}
{"ticker":"TGI","date":"2015-08-13","pret":0.00708,"close":52.13}
{"ticker":"TGI","date":"2015-08-14","pret":-0.01111,"close":52.95}
{"ticker":"TGI","date":"2015-08-17","pret":0.01984,"close":53.34}
{"ticker":"TGI","date":"2015-08-18","pret":0.00528,"close":52.95}
{"ticker":"TGI","date":"2015-08-19","pret":-0.01039,"close":52.41}
{"ticker":"TGI","date":"2015-08-20","pret":-0.01069,"close":51.21}
{"ticker":"TGI","date":"2015-08-21","pret":-0.02763,"close":50.63}
{"ticker":"TGI","date":"2015-08-24","pret":-0.05453,"close":49.48}
{"ticker":"TGI","date":"2015-08-25","pret":0.05156,"close":47.98}
{"ticker":"TGI","date":"2015-08-26","pret":-0.03586,"close":48.11}
{"ticker":"TGI","date":"2015-08-27","pret":-0.00493,"close":49.05}
{"ticker":"TGI","date":"2015-08-28","pret":0.00616,"close":49.29}
{"ticker":"TGI","date":"2015-08-31","pret":0.00388,"close":49.39}
{"ticker":"TGI","date":"2015-09-01","pret":-0.00778,"close":48.08}
{"ticker":"TGI","date":"2015-09-02","pret":0.00103,"close":48.73}
{"ticker":"TGI","date":"2015-09-03","pret":-0.00144,"close":49.07}
{"ticker":"TGI","date":"2015-09-04","pret":0.00041,"close":47.87}
{"ticker":"TGI","date":"2015-09-08","pret":-0.00577,"close":48.85}
{"ticker":"TGI","date":"2015-09-09","pret":0.0107,"close":47.51}
{"ticker":"TGI","date":"2015-09-10","pret":-0.03477,"close":47.5}
{"ticker":"TGI","date":"2015-09-11","pret":0.00507,"close":47.45}
{"ticker":"TGI","date":"2015-09-14","pret":0.00021,"close":47.01}
{"ticker":"TGI","date":"2015-09-15","pret":-0.00507,"close":47.5}
{"ticker":"TGI","date":"2015-09-16","pret":0.01054,"close":48.33}
{"ticker":"TGI","date":"2015-09-17","pret":0.01415,"close":48.53}
{"ticker":"TGI","date":"2015-09-18","pret":-0.00788,"close":47.32}
{"ticker":"TGI","date":"2015-09-21","pret":-0.01469,"close":46.88}
{"ticker":"TGI","date":"2015-09-22","pret":-0.0218,"close":45.65}
{"ticker":"TGI","date":"2015-09-23","pret":-0.01392,"close":44.2}
{"ticker":"TGI","date":"2015-09-24","pret":-0.04068,"close":43.96}
{"ticker":"TGI","date":"2015-09-25","pret":0.0075,"close":43.12}
{"ticker":"TGI","date":"2015-09-28","pret":-0.02825,"close":41.59}
{"ticker":"TGI","date":"2015-09-29","pret":-0.03099,"close":41.72}
{"ticker":"TGI","date":"2015-09-30","pret":0.01336,"close":42.08}
{"ticker":"TGI","date":"2015-10-01","pret":-0.0019,"close":41.67}
{"ticker":"TGI","date":"2015-10-02","pret":-0.02843,"close":41.27}
{"ticker":"TGI","date":"2015-10-05","pret":0.01263,"close":42.82}
{"ticker":"TGI","date":"2015-10-06","pret":0.03463,"close":43.25}
{"ticker":"TGI","date":"2015-10-07","pret":0.01297,"close":44.55}
{"ticker":"TGI","date":"2015-10-08","pret":0.02252,"close":45.2}
{"ticker":"TGI","date":"2015-10-09","pret":0.01872,"close":45.71}
{"ticker":"TGI","date":"2015-10-12","pret":0.01512,"close":44.85}
{"ticker":"TGI","date":"2015-10-13","pret":-0.0379,"close":43.43}
{"ticker":"TGI","date":"2015-10-14","pret":-0.01962,"close":42.7}
{"ticker":"TGI","date":"2015-10-15","pret":-0.01602,"close":42.48}
{"ticker":"TGI","date":"2015-10-16","pret":-0.00516,"close":41.5}
{"ticker":"TGI","date":"2015-10-19","pret":-0.02695,"close":41.94}
{"ticker":"TGI","date":"2015-10-20","pret":0.00795,"close":41.79}
{"ticker":"TGI","date":"2015-10-21","pret":0.01381,"close":41.6}
{"ticker":"TGI","date":"2015-10-22","pret":-0.00998,"close":43.63}
{"ticker":"TGI","date":"2015-10-23","pret":0.051,"close":43.77}
{"ticker":"TGI","date":"2015-10-26","pret":-0.00114,"close":43.24}
{"ticker":"TGI","date":"2015-10-27","pret":-0.01488,"close":43.61}
{"ticker":"TGI","date":"2015-10-28","pret":0.03402,"close":43.2}
{"ticker":"TGI","date":"2015-10-29","pret":-0.04585,"close":45.61}
{"ticker":"TGI","date":"2015-10-30","pret":0.06572,"close":46.58}
{"ticker":"TGI","date":"2015-11-02","pret":0.01562,"close":46.67}
{"ticker":"TGI","date":"2015-11-03","pret":-0.00065,"close":46.62}
{"ticker":"TGI","date":"2015-11-04","pret":0.0028,"close":44.69}
{"ticker":"TGI","date":"2015-11-05","pret":-0.04121,"close":44.61}
{"ticker":"TGI","date":"2015-11-06","pret":-0.00494,"close":43.92}
{"ticker":"TGI","date":"2015-11-09","pret":-0.01267,"close":42.43}
{"ticker":"TGI","date":"2015-11-10","pret":-0.0402,"close":42.55}
{"ticker":"TGI","date":"2015-11-11","pret":0.01272,"close":40.85}
{"ticker":"TGI","date":"2015-11-12","pret":-0.04648,"close":39.17}
{"ticker":"TGI","date":"2015-11-13","pret":-0.04463,"close":38.8}
{"ticker":"TGI","date":"2015-11-16","pret":-0.0036,"close":40.25}
{"ticker":"TGI","date":"2015-11-17","pret":0.03886,"close":40}
{"ticker":"TGI","date":"2015-11-18","pret":-0.00621,"close":39.76}
{"ticker":"TGI","date":"2015-11-19","pret":-0.0055,"close":40.17}
{"ticker":"TGI","date":"2015-11-20","pret":0.00599,"close":39.73}
{"ticker":"TGI","date":"2015-11-23","pret":-0.01961,"close":39.75}
{"ticker":"TGI","date":"2015-11-24","pret":0.00658,"close":39.12}
{"ticker":"TGI","date":"2015-11-25","pret":-0.01371,"close":39.74}
{"ticker":"TGI","date":"2015-11-26"}
{"ticker":"TGI","date":"2015-11-27","pret":0.01144,"close":39.44}
{"ticker":"TGI","date":"2015-11-30","pret":-0.00177,"close":40.05}
{"ticker":"TGI","date":"2015-12-01","pret":0.01782,"close":40.17}
{"ticker":"TGI","date":"2015-12-02","pret":-0.00549,"close":39.06}
{"ticker":"TGI","date":"2015-12-03","pret":-0.01894,"close":38.96}
{"ticker":"TGI","date":"2015-12-04","pret":-0.00691,"close":38.29}
{"ticker":"TGI","date":"2015-12-07","pret":-0.01787,"close":37.07}
{"ticker":"TGI","date":"2015-12-08","pret":-0.04244,"close":36.78}
{"ticker":"TGI","date":"2015-12-09","pret":0.00163,"close":36.69}
{"ticker":"TGI","date":"2015-12-10","pret":0.00217,"close":37.43}
{"ticker":"TGI","date":"2015-12-11","pret":0.00217,"close":35.7}
{"ticker":"TGI","date":"2015-12-14","pret":-0.03446,"close":34.3}
{"ticker":"TGI","date":"2015-12-15","pret":-0.02816,"close":34.59}
{"ticker":"TGI","date":"2015-12-16","pret":0.00919,"close":36.02}
{"ticker":"TGI","date":"2015-12-17"}
{"ticker":"TGI","date":"2015-12-18","pret":-0.03461,"close":33.52}
{"ticker":"TGI","date":"2015-12-21","pret":0.00296,"close":33.17}
{"ticker":"TGI","date":"2015-12-22","pret":-0.01906,"close":33.55}
{"ticker":"TGI","date":"2015-12-23","pret":0.01463,"close":34.42}
{"ticker":"TGI","date":"2015-12-24","pret":0.01559,"close":34.4}
{"ticker":"TGI","date":"2015-12-28","pret":-0.00204,"close":34.42}
{"ticker":"TGI","date":"2015-12-29","pret":0.0291,"close":40.98}
{"ticker":"TGI","date":"2015-12-30","pret":0.14882,"close":39.96}
{"ticker":"TGI","date":"2015-12-31","pret":-0.02981,"close":39.75}
{"ticker":"TGI","date":"2016-01-04","pret":-0.0081,"close":40.03}
{"ticker":"TGI","date":"2016-01-05","pret":0.02212,"close":38.6}
{"ticker":"TGT","date":"2015-01-02","pret":0.00871,"close":75.33}
{"ticker":"TGT","date":"2015-01-05","pret":-0.01243,"close":73.98}
{"ticker":"TGT","date":"2015-01-06","pret":-0.01164,"close":73.97}
{"ticker":"TGT","date":"2015-01-07","pret":0.00778,"close":76.77}
{"ticker":"TGT","date":"2015-01-08","pret":0.02545,"close":77.13}
{"ticker":"TGT","date":"2015-01-09","pret":0.00584,"close":76.43}
{"ticker":"TGT","date":"2015-01-12","pret":-0.01539,"close":76.63}
{"ticker":"TGT","date":"2015-01-13","pret":0.01059,"close":75.95}
{"ticker":"TGT","date":"2015-01-14","pret":-0.0301,"close":74.33}
{"ticker":"TGT","date":"2015-01-15","pret":0.03542,"close":75.67}
{"ticker":"TGT","date":"2015-01-16","pret":-0.02582,"close":74.94}
{"ticker":"TGT","date":"2015-01-20","pret":-0.00519,"close":73.67}
{"ticker":"TGT","date":"2015-01-21","pret":-0.01927,"close":73.95}
{"ticker":"TGT","date":"2015-01-22","pret":0.01298,"close":75.77}
{"ticker":"TGT","date":"2015-01-23","pret":0.01889,"close":75.29}
{"ticker":"TGT","date":"2015-01-26","pret":-0.00741,"close":75.25}
{"ticker":"TGT","date":"2015-01-27","pret":-0.00439,"close":74.76}
{"ticker":"TGT","date":"2015-01-28","pret":0.00452,"close":74.26}
{"ticker":"TGT","date":"2015-01-29","pret":-0.01444,"close":75.49}
{"ticker":"TGT","date":"2015-01-30","pret":0.00684,"close":73.61}
{"ticker":"TGT","date":"2015-02-02","pret":-0.02136,"close":74.25}
{"ticker":"TGT","date":"2015-02-03","pret":0.02069,"close":75.87}
{"ticker":"TGT","date":"2015-02-04","pret":0.01184,"close":75.61}
{"ticker":"TGT","date":"2015-02-05","pret":0.00436,"close":75.95}
{"ticker":"TGT","date":"2015-02-06","pret":0.00079,"close":76.36}
{"ticker":"TGT","date":"2015-02-09","pret":0.00066,"close":75.39}
{"ticker":"TGT","date":"2015-02-10","pret":-0.00594,"close":76.65}
{"ticker":"TGT","date":"2015-02-11","pret":0.01079,"close":76.42}
{"ticker":"TGT","date":"2015-02-12","pret":-0.00026,"close":76.87}
{"ticker":"TGT","date":"2015-02-13","pret":0.00118,"close":76.12}
{"ticker":"TGT","date":"2015-02-17","pret":-0.00906,"close":76.64}
{"ticker":"TGT","date":"2015-02-18","pret":0.01246,"close":77.35}
{"ticker":"TGT","date":"2015-02-19","pret":0.00624,"close":76.68}
{"ticker":"TGT","date":"2015-02-20","pret":-0.00884,"close":76.87}
{"ticker":"TGT","date":"2015-02-23","pret":0.00417,"close":76.69}
{"ticker":"TGT","date":"2015-02-24","pret":-0.00052,"close":76.95}
{"ticker":"TGT","date":"2015-02-25","pret":0.01614,"close":77.15}
{"ticker":"TGT","date":"2015-02-26","pret":-0.01211,"close":76.9}
{"ticker":"TGT","date":"2015-02-27","pret":-0.00143,"close":76.83}
{"ticker":"TGT","date":"2015-03-02","pret":-0.00247,"close":77.68}
{"ticker":"TGT","date":"2015-03-03","pret":0.00571,"close":78}
{"ticker":"TGT","date":"2015-03-04","pret":0.0085,"close":77.72}
{"ticker":"TGT","date":"2015-03-05","pret":-0.00193,"close":78.2}
{"ticker":"TGT","date":"2015-03-06","pret":0.00039,"close":77.21}
{"ticker":"TGT","date":"2015-03-09","pret":-0.00916,"close":78.57}
{"ticker":"TGT","date":"2015-03-10","pret":0.01493,"close":77.67}
{"ticker":"TGT","date":"2015-03-11","pret":0.00128,"close":77.78}
{"ticker":"TGT","date":"2015-03-12","pret":-0.00345,"close":79.3}
{"ticker":"TGT","date":"2015-03-13","pret":0.01512,"close":79.18}
{"ticker":"TGT","date":"2015-03-16","pret":0.00466,"close":80.49}
{"ticker":"TGT","date":"2015-03-17","pret":0.01012,"close":81.03}
{"ticker":"TGT","date":"2015-03-18","pret":0.00619,"close":81.06}
{"ticker":"TGT","date":"2015-03-19","pret":-0.00632,"close":80.6}
{"ticker":"TGT","date":"2015-03-20","pret":0.00409,"close":81.31}
{"ticker":"TGT","date":"2015-03-23","pret":0.00789,"close":81.23}
{"ticker":"TGT","date":"2015-03-24","pret":-0.00406,"close":82}
{"ticker":"TGT","date":"2015-03-25","pret":0.01201,"close":81.62}
{"ticker":"TGT","date":"2015-03-26","pret":-0.00881,"close":80.44}
{"ticker":"TGT","date":"2015-03-27","pret":-0.01199,"close":81.56}
{"ticker":"TGT","date":"2015-03-30","pret":0.01873,"close":82.14}
{"ticker":"TGT","date":"2015-03-31","pret":0.00378,"close":82.07}
{"ticker":"TGT","date":"2015-04-01","pret":-0.00475,"close":82.09}
{"ticker":"TGT","date":"2015-04-02","pret":0.0022,"close":82.67}
{"ticker":"TGT","date":"2015-04-06","pret":0.01043,"close":83.34}
{"ticker":"TGT","date":"2015-04-07","pret":0.00458,"close":82.61}
{"ticker":"TGT","date":"2015-04-08","pret":-0.00566,"close":83.14}
{"ticker":"TGT","date":"2015-04-09","pret":0.00265,"close":83.29}
{"ticker":"TGT","date":"2015-04-10","pret":0.00397,"close":83.57}
{"ticker":"TGT","date":"2015-04-13","pret":0.00156,"close":82.96}
{"ticker":"TGT","date":"2015-04-14","pret":-0.00806,"close":83.06}
{"ticker":"TGT","date":"2015-04-15","pret":0.0065,"close":81.96}
{"ticker":"TGT","date":"2015-04-16","pret":-0.01694,"close":81.92}
{"ticker":"TGT","date":"2015-04-17","pret":-0.00637,"close":80.02}
{"ticker":"TGT","date":"2015-04-20","pret":-0.00616,"close":80.93}
{"ticker":"TGT","date":"2015-04-21","pret":0.00812,"close":81.25}
{"ticker":"TGT","date":"2015-04-22","pret":-0.00295,"close":81.34}
{"ticker":"TGT","date":"2015-04-23","pret":-0.00062,"close":81.93}
{"ticker":"TGT","date":"2015-04-24","pret":0.02058,"close":82.7}
{"ticker":"TGT","date":"2015-04-27","pret":-0.00145,"close":81.38}
{"ticker":"TGT","date":"2015-04-28","pret":-0.01913,"close":81.51}
{"ticker":"TGT","date":"2015-04-29","pret":-0.00098,"close":78.87}
{"ticker":"TGT","date":"2015-04-30","pret":-0.03026,"close":78.83}
{"ticker":"TGT","date":"2015-05-01","pret":-0.00102,"close":79.65}
{"ticker":"TGT","date":"2015-05-04","pret":0.01313,"close":80.18}
{"ticker":"TGT","date":"2015-05-05","pret":0.0035,"close":78.97}
{"ticker":"TGT","date":"2015-05-06","pret":-0.0074,"close":79.12}
{"ticker":"TGT","date":"2015-05-07","pret":-0.00101,"close":80.11}
{"ticker":"TGT","date":"2015-05-08","pret":0.01811,"close":80.74}
{"ticker":"TGT","date":"2015-05-11","pret":0,"close":80.61}
{"ticker":"TGT","date":"2015-05-12","pret":-0.00733,"close":80.81}
{"ticker":"TGT","date":"2015-05-13","pret":0.00435,"close":79.81}
{"ticker":"TGT","date":"2015-05-14","pret":-0.04053,"close":77.26}
{"ticker":"TGT","date":"2015-05-15","pret":0.00361,"close":78.53}
{"ticker":"TGT","date":"2015-05-18","pret":0.00821,"close":78.36}
{"ticker":"TGT","date":"2015-05-19","pret":-0.00371,"close":77.92}
{"ticker":"TGT","date":"2015-05-20","pret":0.01704,"close":78.18}
{"ticker":"TGT","date":"2015-05-21","pret":-0.01307,"close":79.39}
{"ticker":"TGT","date":"2015-05-22","pret":0.01634,"close":79.29}
{"ticker":"TGT","date":"2015-05-26","pret":-0.00189,"close":79.08}
{"ticker":"TGT","date":"2015-05-27","pret":0.00063,"close":80.3}
{"ticker":"TGT","date":"2015-05-28","pret":0.01163,"close":80.05}
{"ticker":"TGT","date":"2015-05-29","pret":-0.00574,"close":79.32}
{"ticker":"TGT","date":"2015-06-01","pret":-0.00577,"close":79.51}
{"ticker":"TGT","date":"2015-06-02","pret":-0.00378,"close":80}
{"ticker":"TGT","date":"2015-06-03","pret":0.01442,"close":80.34}
{"ticker":"TGT","date":"2015-06-04","pret":-0.00462,"close":79.96}
{"ticker":"TGT","date":"2015-06-05","pret":0.002,"close":79.2}
{"ticker":"TGT","date":"2015-06-08","pret":-0.01117,"close":78.89}
{"ticker":"TGT","date":"2015-06-09","pret":-0.00709,"close":78.9}
{"ticker":"TGT","date":"2015-06-10","pret":0.01238,"close":79.67}
{"ticker":"TGT","date":"2015-06-11","pret":0.00413,"close":80.07}
{"ticker":"TGT","date":"2015-06-12","pret":-0.00501,"close":79.47}
{"ticker":"TGT","date":"2015-06-15","pret":0.00938,"close":80.45}
{"ticker":"TGT","date":"2015-06-16","pret":0.00162,"close":80.97}
{"ticker":"TGT","date":"2015-06-17","pret":0.00817,"close":82.1}
{"ticker":"TGT","date":"2015-06-18","pret":0.01176,"close":83.19}
{"ticker":"TGT","date":"2015-06-19","pret":0.0109,"close":83.35}
{"ticker":"TGT","date":"2015-06-22","pret":0.01471,"close":84.23}
{"ticker":"TGT","date":"2015-06-23","pret":0.00415,"close":84.76}
{"ticker":"TGT","date":"2015-06-24","pret":0.00165,"close":84.34}
{"ticker":"TGT","date":"2015-06-25","pret":-0.00355,"close":84.5}
{"ticker":"TGT","date":"2015-06-26","pret":0.00083,"close":84.08}
{"ticker":"TGT","date":"2015-06-29","pret":-0.01203,"close":82.09}
{"ticker":"TGT","date":"2015-06-30","pret":-0.00999,"close":81.63}
{"ticker":"TGT","date":"2015-07-01","pret":-0.00668,"close":82.99}
{"ticker":"TGT","date":"2015-07-02","pret":0.01162,"close":82.27}
{"ticker":"TGT","date":"2015-07-06","pret":-0.01468,"close":82.93}
{"ticker":"TGT","date":"2015-07-07","pret":0.01504,"close":84.45}
{"ticker":"TGT","date":"2015-07-08","pret":0.00708,"close":83.48}
{"ticker":"TGT","date":"2015-07-09","pret":0.0062,"close":83.04}
{"ticker":"TGT","date":"2015-07-10","pret":-0.00131,"close":83.91}
{"ticker":"TGT","date":"2015-07-13","pret":0.00687,"close":84.1}
{"ticker":"TGT","date":"2015-07-14","pret":-0.00664,"close":84.1}
{"ticker":"TGT","date":"2015-07-15","pret":-0.00012,"close":84.46}
{"ticker":"TGT","date":"2015-07-16","pret":0.0077,"close":85.01}
{"ticker":"TGT","date":"2015-07-17","pret":-0.00059,"close":84.69}
{"ticker":"TGT","date":"2015-07-20","pret":-0.00059,"close":84.23}
{"ticker":"TGT","date":"2015-07-21","pret":-0.00557,"close":82.28}
{"ticker":"TGT","date":"2015-07-22","pret":-0.01955,"close":82.82}
{"ticker":"TGT","date":"2015-07-23","pret":0.00411,"close":81.65}
{"ticker":"TGT","date":"2015-07-24","pret":-0.01238,"close":80.21}
{"ticker":"TGT","date":"2015-07-27","pret":-0.02473,"close":79.49}
{"ticker":"TGT","date":"2015-07-28","pret":0.00773,"close":80.53}
{"ticker":"TGT","date":"2015-07-29","pret":0.00248,"close":81.84}
{"ticker":"TGT","date":"2015-07-30","pret":0.01097,"close":81.93}
{"ticker":"TGT","date":"2015-07-31","pret":0.00854,"close":81.85}
{"ticker":"TGT","date":"2015-08-03","pret":-0.01346,"close":80.39}
{"ticker":"TGT","date":"2015-08-04","pret":-0.01078,"close":80.05}
{"ticker":"TGT","date":"2015-08-05","pret":0.00398,"close":80.04}
{"ticker":"TGT","date":"2015-08-06","pret":-0.00784,"close":79.54}
{"ticker":"TGT","date":"2015-08-07","pret":-0.00451,"close":78.98}
{"ticker":"TGT","date":"2015-08-10","pret":-0.00239,"close":78.97}
{"ticker":"TGT","date":"2015-08-11","pret":-0.01012,"close":78.87}
{"ticker":"TGT","date":"2015-08-12","pret":-0.00127,"close":79}
{"ticker":"TGT","date":"2015-08-13","pret":0.00229,"close":78.99}
{"ticker":"TGT","date":"2015-08-14","pret":0.00317,"close":79.35}
{"ticker":"TGT","date":"2015-08-17","pret":-0.00699,"close":78.98}
{"ticker":"TGT","date":"2015-08-18","pret":0.00216,"close":80.3}
{"ticker":"TGT","date":"2015-08-19","pret":0.06585,"close":80.87}
{"ticker":"TGT","date":"2015-08-20","pret":-0.04383,"close":80.66}
{"ticker":"TGT","date":"2015-08-21","pret":-0.00349,"close":78.4}
{"ticker":"TGT","date":"2015-08-24","pret":-0.08019,"close":75.28}
{"ticker":"TGT","date":"2015-08-25","pret":0.03797,"close":73.94}
{"ticker":"TGT","date":"2015-08-26","pret":-0.01311,"close":76.84}
{"ticker":"TGT","date":"2015-08-27","pret":0.0187,"close":77.85}
{"ticker":"TGT","date":"2015-08-28","pret":0.00774,"close":78.03}
{"ticker":"TGT","date":"2015-08-31","pret":-0.00464,"close":77.71}
{"ticker":"TGT","date":"2015-09-01","pret":-0.01313,"close":75.39}
{"ticker":"TGT","date":"2015-09-02","pret":-0.0017,"close":77.05}
{"ticker":"TGT","date":"2015-09-03","pret":0.01612,"close":77.45}
{"ticker":"TGT","date":"2015-09-04","pret":-0.00881,"close":76.42}
{"ticker":"TGT","date":"2015-09-08","pret":0.01087,"close":78.38}
{"ticker":"TGT","date":"2015-09-09","pret":0.01735,"close":77.16}
{"ticker":"TGT","date":"2015-09-10","pret":-0.03005,"close":77.07}
{"ticker":"TGT","date":"2015-09-11","pret":0.00169,"close":77.88}
{"ticker":"TGT","date":"2015-09-14","pret":0.01049,"close":77.15}
{"ticker":"TGT","date":"2015-09-15","pret":-0.00335,"close":77.82}
{"ticker":"TGT","date":"2015-09-16","pret":0.00503,"close":78.5}
{"ticker":"TGT","date":"2015-09-17","pret":0.01278,"close":78.01}
{"ticker":"TGT","date":"2015-09-18","pret":-0.01845,"close":76.62}
{"ticker":"TGT","date":"2015-09-21","pret":-0.00233,"close":78.26}
{"ticker":"TGT","date":"2015-09-22","pret":0.00569,"close":78.05}
{"ticker":"TGT","date":"2015-09-23","pret":0.00514,"close":78.76}
{"ticker":"TGT","date":"2015-09-24","pret":0.00588,"close":79.06}
{"ticker":"TGT","date":"2015-09-25","pret":0.01455,"close":79.05}
{"ticker":"TGT","date":"2015-09-28","pret":-0.00782,"close":77.67}
{"ticker":"TGT","date":"2015-09-29","pret":-0.01698,"close":77.98}
{"ticker":"TGT","date":"2015-09-30","pret":0.01483,"close":78.66}
{"ticker":"TGT","date":"2015-10-01","pret":-0.00598,"close":79.51}
{"ticker":"TGT","date":"2015-10-02","pret":-0.00358,"close":79.53}
{"ticker":"TGT","date":"2015-10-05","pret":0.02405,"close":79.51}
{"ticker":"TGT","date":"2015-10-06","pret":-0.00804,"close":78.1}
{"ticker":"TGT","date":"2015-10-07","pret":-0.00937,"close":78.56}
{"ticker":"TGT","date":"2015-10-08","pret":-0.00064,"close":78.69}
{"ticker":"TGT","date":"2015-10-09","pret":0.00191,"close":78.88}
{"ticker":"TGT","date":"2015-10-12","pret":0.00241,"close":79.21}
{"ticker":"TGT","date":"2015-10-13","pret":0.00291,"close":78.96}
{"ticker":"TGT","date":"2015-10-14","pret":0.00189,"close":76.2}
{"ticker":"TGT","date":"2015-10-15","pret":-0.04042,"close":75.13}
{"ticker":"TGT","date":"2015-10-16","pret":-0.0099,"close":75.05}
{"ticker":"TGT","date":"2015-10-19","pret":-0.00466,"close":74.7}
{"ticker":"TGT","date":"2015-10-20","pret":-0.00254,"close":74.4}
{"ticker":"TGT","date":"2015-10-21","pret":0.00027,"close":76.4}
{"ticker":"TGT","date":"2015-10-22","pret":0.02272,"close":77.11}
{"ticker":"TGT","date":"2015-10-23","pret":0.01194,"close":72.94}
{"ticker":"TGT","date":"2015-10-26","pret":-0.05627,"close":74.02}
{"ticker":"TGT","date":"2015-10-27","pret":0.01073,"close":74.73}
{"ticker":"TGT","date":"2015-10-28","pret":0.01408,"close":76.23}
{"ticker":"TGT","date":"2015-10-29","pret":0.0148,"close":76.28}
{"ticker":"TGT","date":"2015-10-30","pret":-0.00052,"close":77.18}
{"ticker":"TGT","date":"2015-11-02","pret":0.01084,"close":77.26}
{"ticker":"TGT","date":"2015-11-03","pret":0.00492,"close":78.23}
{"ticker":"TGT","date":"2015-11-04","pret":0.01692,"close":77.39}
{"ticker":"TGT","date":"2015-11-05","pret":-0.02002,"close":78.15}
{"ticker":"TGT","date":"2015-11-06","pret":0.01314,"close":77.22}
{"ticker":"TGT","date":"2015-11-09","pret":-0.0099,"close":76.23}
{"ticker":"TGT","date":"2015-11-10","pret":-0.01261,"close":77.19}
{"ticker":"TGT","date":"2015-11-11","pret":-0.00026,"close":74.87}
{"ticker":"TGT","date":"2015-11-12","pret":-0.0205,"close":74.93}
{"ticker":"TGT","date":"2015-11-13","pret":-0.01535,"close":71.89}
{"ticker":"TGT","date":"2015-11-16","pret":-0.03465,"close":72.31}
{"ticker":"TGT","date":"2015-11-17","pret":0.03288,"close":72.91}
{"ticker":"TGT","date":"2015-11-18","pret":-0.02672,"close":69.78}
{"ticker":"TGT","date":"2015-11-19","pret":-0.02316,"close":70.55}
{"ticker":"TGT","date":"2015-11-20","pret":0.01573,"close":70.83}
{"ticker":"TGT","date":"2015-11-23","pret":-0.0007,"close":72.28}
{"ticker":"TGT","date":"2015-11-24","pret":0.01133,"close":72.89}
{"ticker":"TGT","date":"2015-11-25","pret":0.01861,"close":73.16}
{"ticker":"TGT","date":"2015-11-26"}
{"ticker":"TGT","date":"2015-11-27","pret":0.00463,"close":73.44}
{"ticker":"TGT","date":"2015-11-30","pret":0.00299,"close":72.5}
{"ticker":"TGT","date":"2015-12-01","pret":-0.00967,"close":72.81}
{"ticker":"TGT","date":"2015-12-02","pret":-0.0037,"close":71.93}
{"ticker":"TGT","date":"2015-12-03","pret":-0.01091,"close":73.19}
{"ticker":"TGT","date":"2015-12-04","pret":0.0153,"close":73.9}
{"ticker":"TGT","date":"2015-12-07","pret":0.00518,"close":73.39}
{"ticker":"TGT","date":"2015-12-08","pret":-0.00573,"close":72.66}
{"ticker":"TGT","date":"2015-12-09","pret":-0.01142,"close":72.01}
{"ticker":"TGT","date":"2015-12-10","pret":0.00138,"close":72.37}
{"ticker":"TGT","date":"2015-12-11","pret":-0.00777,"close":71.84}
{"ticker":"TGT","date":"2015-12-14","pret":0.00056,"close":72.72}
{"ticker":"TGT","date":"2015-12-15","pret":0.01698,"close":72.98}
{"ticker":"TGT","date":"2015-12-16","pret":-0.00041,"close":73.8}
{"ticker":"TGT","date":"2015-12-17"}
{"ticker":"TGT","date":"2015-12-18","pret":-0.01615,"close":71.37}
{"ticker":"TGT","date":"2015-12-21","pret":-0.00488,"close":71.71}
{"ticker":"TGT","date":"2015-12-22","pret":0.00808,"close":72.61}
{"ticker":"TGT","date":"2015-12-23","pret":0.01309,"close":73.65}
{"ticker":"TGT","date":"2015-12-24","pret":0.00573,"close":73.17}
{"ticker":"TGT","date":"2015-12-28","pret":-0.00573,"close":72.87}
{"ticker":"TGT","date":"2015-12-29","pret":0.00587,"close":74.44}
{"ticker":"TGT","date":"2015-12-30","pret":0.01473,"close":73.62}
{"ticker":"TGT","date":"2015-12-31","pret":-0.01827,"close":72.61}
{"ticker":"TGT","date":"2016-01-04","pret":-0.01889,"close":73.55}
{"ticker":"TGT","date":"2016-01-05","pret":0.0261,"close":74.84}
{"ticker":"TGTX","date":"2015-01-02","pret":0.00946,"close":16.33}
{"ticker":"TGTX","date":"2015-01-05","pret":0.01927,"close":16.21}
{"ticker":"TGTX","date":"2015-01-06","pret":-0.00123,"close":15.7}
{"ticker":"TGTX","date":"2015-01-07","pret":-0.01366,"close":17.39}
{"ticker":"TGTX","date":"2015-01-08","pret":0.09588,"close":17.58}
{"ticker":"TGTX","date":"2015-01-09","pret":0.00114,"close":16.86}
{"ticker":"TGTX","date":"2015-01-12","pret":-0.03757,"close":15.98}
{"ticker":"TGTX","date":"2015-01-13","pret":-0.05945,"close":15.23}
{"ticker":"TGTX","date":"2015-01-14","pret":-0.05988,"close":14.98}
{"ticker":"TGTX","date":"2015-01-15","pret":0.0053,"close":13.39}
{"ticker":"TGTX","date":"2015-01-16","pret":-0.11457,"close":13.57}
{"ticker":"TGTX","date":"2015-01-20","pret":-0.01567,"close":13.61}
{"ticker":"TGTX","date":"2015-01-21","pret":0.03255,"close":14.15}
{"ticker":"TGTX","date":"2015-01-22","pret":0.06413,"close":14}
{"ticker":"TGTX","date":"2015-01-23","pret":-0.04538,"close":14.08}
{"ticker":"TGTX","date":"2015-01-26","pret":0.01348,"close":15.56}
{"ticker":"TGTX","date":"2015-01-27","pret":0.07531,"close":15.64}
{"ticker":"TGTX","date":"2015-01-28","pret":0.02581,"close":15.06}
{"ticker":"TGTX","date":"2015-01-29","pret":-0.03434,"close":15.15}
{"ticker":"TGTX","date":"2015-01-30","pret":-0.00728,"close":14.24}
{"ticker":"TGTX","date":"2015-02-02","pret":-0.04969,"close":13.3}
{"ticker":"TGTX","date":"2015-02-03","pret":-0.07084,"close":13.56}
{"ticker":"TGTX","date":"2015-02-04","pret":0.00224,"close":12.77}
{"ticker":"TGTX","date":"2015-02-05","pret":-0.04823,"close":13.49}
{"ticker":"TGTX","date":"2015-02-06","pret":0.06012,"close":13.05}
{"ticker":"TGTX","date":"2015-02-09","pret":-0.03456,"close":13.32}
{"ticker":"TGTX","date":"2015-02-10","pret":0.02864,"close":13.75}
{"ticker":"TGTX","date":"2015-02-11","pret":0.0184,"close":13.38}
{"ticker":"TGTX","date":"2015-02-12","pret":-0.0184,"close":13.32}
{"ticker":"TGTX","date":"2015-02-13","pret":-0.0097,"close":13.13}
{"ticker":"TGTX","date":"2015-02-17","pret":-0.00829,"close":13.58}
{"ticker":"TGTX","date":"2015-02-18","pret":0.02466,"close":13.67}
{"ticker":"TGTX","date":"2015-02-19","pret":0.01174,"close":13.59}
{"ticker":"TGTX","date":"2015-02-20","pret":-0.00585,"close":13.5}
{"ticker":"TGTX","date":"2015-02-23","pret":-0.00662,"close":13.54}
{"ticker":"TGTX","date":"2015-02-24","pret":0.00442,"close":13.75}
{"ticker":"TGTX","date":"2015-02-25","pret":0.01532,"close":15.26}
{"ticker":"TGTX","date":"2015-02-26","pret":0.10377,"close":14.92}
{"ticker":"TGTX","date":"2015-02-27","pret":-0.01845,"close":14.51}
{"ticker":"TGTX","date":"2015-03-02","pret":-0.03312,"close":14.59}
{"ticker":"TGTX","date":"2015-03-03","pret":0.00206,"close":14.13}
{"ticker":"TGTX","date":"2015-03-04","pret":-0.00481,"close":14.85}
{"ticker":"TGTX","date":"2015-03-05","pret":0.11326,"close":15.59}
{"ticker":"TGTX","date":"2015-03-06","pret":-0.04661,"close":15.16}
{"ticker":"TGTX","date":"2015-03-09","pret":-0.02151,"close":15.63}
{"ticker":"TGTX","date":"2015-03-10","pret":0.00329,"close":16.03}
{"ticker":"TGTX","date":"2015-03-11","pret":0.05927,"close":16}
{"ticker":"TGTX","date":"2015-03-12","pret":-0.0257,"close":15.99}
{"ticker":"TGTX","date":"2015-03-13","pret":0.02879,"close":17.33}
{"ticker":"TGTX","date":"2015-03-16","pret":0.07027,"close":17.68}
{"ticker":"TGTX","date":"2015-03-17","pret":0.0188,"close":17.53}
{"ticker":"TGTX","date":"2015-03-18","pret":-0.0188,"close":17.69}
{"ticker":"TGTX","date":"2015-03-19","pret":0.0378,"close":18.82}
{"ticker":"TGTX","date":"2015-03-20","pret":0.0859,"close":18.22}
{"ticker":"TGTX","date":"2015-03-23","pret":-0.08038,"close":17.41}
{"ticker":"TGTX","date":"2015-03-24","pret":-0.02002,"close":17.5}
{"ticker":"TGTX","date":"2015-03-25","pret":-0.0113,"close":15.84}
{"ticker":"TGTX","date":"2015-03-26","pret":-0.15519,"close":16.06}
{"ticker":"TGTX","date":"2015-03-27","pret":0.05801,"close":15.79}
{"ticker":"TGTX","date":"2015-03-30","pret":0.00313,"close":16.16}
{"ticker":"TGTX","date":"2015-03-31","pret":-0.00125,"close":15.48}
{"ticker":"TGTX","date":"2015-04-01","pret":-0.04408,"close":15.84}
{"ticker":"TGTX","date":"2015-04-02","pret":0.03781,"close":15.54}
{"ticker":"TGTX","date":"2015-04-06","pret":-0.02742,"close":15.11}
{"ticker":"TGTX","date":"2015-04-07","pret":-0.02288,"close":15.13}
{"ticker":"TGTX","date":"2015-04-08","pret":0.00066,"close":16.1}
{"ticker":"TGTX","date":"2015-04-09","pret":0.06276,"close":15.66}
{"ticker":"TGTX","date":"2015-04-10","pret":-0.02705,"close":15.91}
{"ticker":"TGTX","date":"2015-04-13","pret":0.01267,"close":15.84}
{"ticker":"TGTX","date":"2015-04-14","pret":0.01624,"close":16.48}
{"ticker":"TGTX","date":"2015-04-15","pret":0.02931,"close":16.38}
{"ticker":"TGTX","date":"2015-04-16","pret":-0.02128,"close":17.17}
{"ticker":"TGTX","date":"2015-04-17","pret":0.04212,"close":16.49}
{"ticker":"TGTX","date":"2015-04-20","pret":-0.01784,"close":15.81}
{"ticker":"TGTX","date":"2015-04-21","pret":-0.03169,"close":16.57}
{"ticker":"TGTX","date":"2015-04-22","pret":0.01901,"close":16.39}
{"ticker":"TGTX","date":"2015-04-23","pret":-0.00548,"close":16.41}
{"ticker":"TGTX","date":"2015-04-24","pret":-0.00061,"close":16.23}
{"ticker":"TGTX","date":"2015-04-27","pret":-0.00061,"close":15.41}
{"ticker":"TGTX","date":"2015-04-28","pret":-0.05339,"close":14.94}
{"ticker":"TGTX","date":"2015-04-29","pret":-0.04015,"close":15.17}
{"ticker":"TGTX","date":"2015-04-30","pret":0.00669,"close":13.96}
{"ticker":"TGTX","date":"2015-05-01","pret":-0.04712,"close":14.29}
{"ticker":"TGTX","date":"2015-05-04","pret":0.00905,"close":14.34}
{"ticker":"TGTX","date":"2015-05-05","pret":-0.01255,"close":13.43}
{"ticker":"TGTX","date":"2015-05-06","pret":-0.04669,"close":13.24}
{"ticker":"TGTX","date":"2015-05-07","pret":-0.04512,"close":14.22}
{"ticker":"TGTX","date":"2015-05-08","pret":0.09531,"close":14.75}
{"ticker":"TGTX","date":"2015-05-11","pret":0.03437,"close":15.33}
{"ticker":"TGTX","date":"2015-05-12","pret":0.02995,"close":15.84}
{"ticker":"TGTX","date":"2015-05-13","pret":0.04425,"close":15.63}
{"ticker":"TGTX","date":"2015-05-14","pret":0.00999,"close":16.09}
{"ticker":"TGTX","date":"2015-05-15","pret":-0.00936,"close":16.22}
{"ticker":"TGTX","date":"2015-05-18","pret":0.01679,"close":16.22}
{"ticker":"TGTX","date":"2015-05-19","pret":-0.00556,"close":16.14}
{"ticker":"TGTX","date":"2015-05-20","pret":0.00124,"close":16.65}
{"ticker":"TGTX","date":"2015-05-21","pret":0.03469,"close":16}
{"ticker":"TGTX","date":"2015-05-22","pret":-0.04402,"close":15.93}
{"ticker":"TGTX","date":"2015-05-26","pret":-0.00879,"close":15.95}
{"ticker":"TGTX","date":"2015-05-27","pret":0.00879,"close":16.02}
{"ticker":"TGTX","date":"2015-05-28","pret":-0.00188,"close":16}
{"ticker":"TGTX","date":"2015-05-29","pret":0.00125,"close":15.74}
{"ticker":"TGTX","date":"2015-06-01","pret":0.032,"close":16.38}
{"ticker":"TGTX","date":"2015-06-02","pret":-0.02577,"close":16.18}
{"ticker":"TGTX","date":"2015-06-03","pret":0.00743,"close":16.53}
{"ticker":"TGTX","date":"2015-06-04","pret":0.01713,"close":16.07}
{"ticker":"TGTX","date":"2015-06-05","pret":-0.02829,"close":16.32}
{"ticker":"TGTX","date":"2015-06-08","pret":0.01055,"close":16.33}
{"ticker":"TGTX","date":"2015-06-09","pret":0.00185,"close":15.69}
{"ticker":"TGTX","date":"2015-06-10","pret":-0.02748,"close":15.71}
{"ticker":"TGTX","date":"2015-06-11","pret":-0.00891,"close":15.84}
{"ticker":"TGTX","date":"2015-06-12","pret":0.00954,"close":15.53}
{"ticker":"TGTX","date":"2015-06-15","pret":-0.0302,"close":14.89}
{"ticker":"TGTX","date":"2015-06-16","pret":-0.02577,"close":14.93}
{"ticker":"TGTX","date":"2015-06-17","pret":0.00201,"close":14.96}
{"ticker":"TGTX","date":"2015-06-18","pret":0.00533,"close":17.04}
{"ticker":"TGTX","date":"2015-06-19","pret":0.15538,"close":17.1}
{"ticker":"TGTX","date":"2015-06-22","pret":-0.01375,"close":16.96}
{"ticker":"TGTX","date":"2015-06-23","pret":-0.01863,"close":17.08}
{"ticker":"TGTX","date":"2015-06-24","pret":0.0041,"close":17.1}
{"ticker":"TGTX","date":"2015-06-25","pret":0.01337,"close":16.87}
{"ticker":"TGTX","date":"2015-06-26","pret":-0.02751,"close":16.91}
{"ticker":"TGTX","date":"2015-06-29","pret":-0.02342,"close":15.99}
{"ticker":"TGTX","date":"2015-06-30","pret":-0.00548,"close":16.59}
{"ticker":"TGTX","date":"2015-07-01","pret":0.02116,"close":16.66}
{"ticker":"TGTX","date":"2015-07-02","pret":-0.003,"close":16.44}
{"ticker":"TGTX","date":"2015-07-06","pret":-0.03355,"close":17.12}
{"ticker":"TGTX","date":"2015-07-07","pret":0.05726,"close":17.47}
{"ticker":"TGTX","date":"2015-07-08","pret":0.00059,"close":17.14}
{"ticker":"TGTX","date":"2015-07-09","pret":0.01453,"close":18.13}
{"ticker":"TGTX","date":"2015-07-10","pret":0.06371,"close":18.21}
{"ticker":"TGTX","date":"2015-07-13","pret":0.00216,"close":18.48}
{"ticker":"TGTX","date":"2015-07-14","pret":0.00162,"close":18.74}
{"ticker":"TGTX","date":"2015-07-15","pret":0.00699,"close":18.31}
{"ticker":"TGTX","date":"2015-07-16","pret":-0.0124,"close":18.7}
{"ticker":"TGTX","date":"2015-07-17","pret":0.014,"close":18.68}
{"ticker":"TGTX","date":"2015-07-20","pret":-0.00321,"close":18.48}
{"ticker":"TGTX","date":"2015-07-21","pret":-0.01459,"close":18.17}
{"ticker":"TGTX","date":"2015-07-22","pret":-0.02592,"close":18.13}
{"ticker":"TGTX","date":"2015-07-23","pret":0.00945,"close":18.31}
{"ticker":"TGTX","date":"2015-07-24","pret":0.00717,"close":17.27}
{"ticker":"TGTX","date":"2015-07-27","pret":-0.06001,"close":17.18}
{"ticker":"TGTX","date":"2015-07-28","pret":0.00814,"close":17.61}
{"ticker":"TGTX","date":"2015-07-29","pret":0.00979,"close":17.11}
{"ticker":"TGTX","date":"2015-07-30","pret":-0.02085,"close":17.06}
{"ticker":"TGTX","date":"2015-07-31","pret":0,"close":17.45}
{"ticker":"TGTX","date":"2015-08-03","pret":0.02314,"close":17.81}
{"ticker":"TGTX","date":"2015-08-04","pret":0.01757,"close":17.47}
{"ticker":"TGTX","date":"2015-08-05","pret":-0.00676,"close":17.18}
{"ticker":"TGTX","date":"2015-08-06","pret":-0.01769,"close":16.97}
{"ticker":"TGTX","date":"2015-08-07","pret":-0.01742,"close":16.47}
{"ticker":"TGTX","date":"2015-08-10","pret":-0.07478,"close":16.06}
{"ticker":"TGTX","date":"2015-08-11","pret":0.01005,"close":16.11}
{"ticker":"TGTX","date":"2015-08-12","pret":0.01796,"close":16.52}
{"ticker":"TGTX","date":"2015-08-13","pret":0.00368,"close":15.86}
{"ticker":"TGTX","date":"2015-08-14","pret":-0.03106,"close":15.29}
{"ticker":"TGTX","date":"2015-08-17","pret":-0.04517,"close":15.99}
{"ticker":"TGTX","date":"2015-08-18","pret":0.05771,"close":15.58}
{"ticker":"TGTX","date":"2015-08-19","pret":-0.05441,"close":15.27}
{"ticker":"TGTX","date":"2015-08-20","pret":-0.00859,"close":14.25}
{"ticker":"TGTX","date":"2015-08-21","pret":-0.0837,"close":14.28}
{"ticker":"TGTX","date":"2015-08-24","pret":-0.04426,"close":12.82}
{"ticker":"TGTX","date":"2015-08-25","pret":0.02458,"close":12.05}
{"ticker":"TGTX","date":"2015-08-26","pret":-0.08681,"close":12.75}
{"ticker":"TGTX","date":"2015-08-27","pret":0.0277,"close":12.62}
{"ticker":"TGTX","date":"2015-08-28","pret":-0.0245,"close":13.02}
{"ticker":"TGTX","date":"2015-08-31","pret":0.02762,"close":12.28}
{"ticker":"TGTX","date":"2015-09-01","pret":-0.06844,"close":11.77}
{"ticker":"TGTX","date":"2015-09-02","pret":-0.00418,"close":12.52}
{"ticker":"TGTX","date":"2015-09-03","pret":0.04739,"close":11.46}
{"ticker":"TGTX","date":"2015-09-04","pret":-0.10332,"close":11.78}
{"ticker":"TGTX","date":"2015-09-08","pret":0.06177,"close":11.45}
{"ticker":"TGTX","date":"2015-09-09","pret":0.01977,"close":11.01}
{"ticker":"TGTX","date":"2015-09-10","pret":-0.10845,"close":11.46}
{"ticker":"TGTX","date":"2015-09-11","pret":0.02956,"close":11.83}
{"ticker":"TGTX","date":"2015-09-14","pret":0.04318,"close":11.76}
{"ticker":"TGTX","date":"2015-09-15","pret":0.00084,"close":11.77}
{"ticker":"TGTX","date":"2015-09-16","pret":-0.00933,"close":11.72}
{"ticker":"TGTX","date":"2015-09-17","pret":0.1028,"close":14.37}
{"ticker":"TGTX","date":"2015-09-18","pret":0.06838,"close":13.58}
{"ticker":"TGTX","date":"2015-09-21","pret":-0.0152,"close":12.46}
{"ticker":"TGTX","date":"2015-09-22","pret":-0.13572,"close":12.07}
{"ticker":"TGTX","date":"2015-09-23","pret":0.01493,"close":11.91}
{"ticker":"TGTX","date":"2015-09-24","pret":-0.02923,"close":11.92}
{"ticker":"TGTX","date":"2015-09-25","pret":0.02096,"close":11.01}
{"ticker":"TGTX","date":"2015-09-28","pret":-0.09117,"close":10.41}
{"ticker":"TGTX","date":"2015-09-29","pret":-0.04082,"close":9.76}
{"ticker":"TGTX","date":"2015-09-30","pret":-0.05449,"close":10.08}
{"ticker":"TGTX","date":"2015-10-01","pret":0.00698,"close":10.22}
{"ticker":"TGTX","date":"2015-10-02","pret":-0.00798,"close":11.93}
{"ticker":"TGTX","date":"2015-10-05","pret":0.17915,"close":12.81}
{"ticker":"TGTX","date":"2015-10-06","pret":0.01082,"close":12.4}
{"ticker":"TGTX","date":"2015-10-07","pret":0.02856,"close":12.37}
{"ticker":"TGTX","date":"2015-10-08","pret":-0.00889,"close":12.6}
{"ticker":"TGTX","date":"2015-10-09","pret":0.0105,"close":13.01}
{"ticker":"TGTX","date":"2015-10-12","pret":0.05013,"close":12.76}
{"ticker":"TGTX","date":"2015-10-13","pret":-0.04292,"close":11.97}
{"ticker":"TGTX","date":"2015-10-14","pret":-0.03986,"close":12.27}
{"ticker":"TGTX","date":"2015-10-15","pret":0.00826,"close":13.5}
{"ticker":"TGTX","date":"2015-10-16","pret":0.10536,"close":13.2}
{"ticker":"TGTX","date":"2015-10-19","pret":-0.02399,"close":13.15}
{"ticker":"TGTX","date":"2015-10-20","pret":0.00152,"close":12.85}
{"ticker":"TGTX","date":"2015-10-21","pret":-0.01527,"close":12.84}
{"ticker":"TGTX","date":"2015-10-22","pret":-0.01161,"close":12.86}
{"ticker":"TGTX","date":"2015-10-23","pret":0.01621,"close":12.92}
{"ticker":"TGTX","date":"2015-10-26","pret":-0.01078,"close":12.77}
{"ticker":"TGTX","date":"2015-10-27","pret":-0.01324,"close":12.99}
{"ticker":"TGTX","date":"2015-10-28","pret":0.01942,"close":13.48}
{"ticker":"TGTX","date":"2015-10-29","pret":0.03552,"close":12.63}
{"ticker":"TGTX","date":"2015-10-30","pret":-0.06915,"close":12.37}
{"ticker":"TGTX","date":"2015-11-02","pret":-0.0112,"close":13.27}
{"ticker":"TGTX","date":"2015-11-03","pret":0.0601,"close":13.36}
{"ticker":"TGTX","date":"2015-11-04","pret":0.01727,"close":13.26}
{"ticker":"TGTX","date":"2015-11-05","pret":-0.01803,"close":12.8}
{"ticker":"TGTX","date":"2015-11-06","pret":-0.02845,"close":12.74}
{"ticker":"TGTX","date":"2015-11-09","pret":0.00467,"close":13.62}
{"ticker":"TGTX","date":"2015-11-10","pret":0.0588,"close":13.81}
{"ticker":"TGTX","date":"2015-11-11","pret":0.01454,"close":13.29}
{"ticker":"TGTX","date":"2015-11-12","pret":-0.04879,"close":12.86}
{"ticker":"TGTX","date":"2015-11-13","pret":-0.02999,"close":12.95}
{"ticker":"TGTX","date":"2015-11-16","pret":0.00932,"close":13.01}
{"ticker":"TGTX","date":"2015-11-17","pret":0.0054,"close":12.87}
{"ticker":"TGTX","date":"2015-11-18","pret":-0.01005,"close":13.56}
{"ticker":"TGTX","date":"2015-11-19","pret":0.0537,"close":13.43}
{"ticker":"TGTX","date":"2015-11-20","pret":-0.00147,"close":13.16}
{"ticker":"TGTX","date":"2015-11-23","pret":-0.02615,"close":13.35}
{"ticker":"TGTX","date":"2015-11-24","pret":0.01054,"close":13.15}
{"ticker":"TGTX","date":"2015-11-25","pret":-0.0113,"close":12.96}
{"ticker":"TGTX","date":"2015-11-26"}
{"ticker":"TGTX","date":"2015-11-27","pret":-0.02532,"close":13.1}
{"ticker":"TGTX","date":"2015-11-30","pret":0.02304,"close":13.18}
{"ticker":"TGTX","date":"2015-12-01","pret":0.04091,"close":14.18}
{"ticker":"TGTX","date":"2015-12-02","pret":0.0393,"close":14.42}
{"ticker":"TGTX","date":"2015-12-03","pret":0.00976,"close":13.34}
{"ticker":"TGTX","date":"2015-12-04","pret":-0.07716,"close":14.12}
{"ticker":"TGTX","date":"2015-12-07","pret":0.10251,"close":12.93}
{"ticker":"TGTX","date":"2015-12-08","pret":-0.14853,"close":13.5}
{"ticker":"TGTX","date":"2015-12-09","pret":0.0572,"close":12.49}
{"ticker":"TGTX","date":"2015-12-10","pret":-0.07382,"close":11.64}
{"ticker":"TGTX","date":"2015-12-11","pret":-0.09803,"close":10.75}
{"ticker":"TGTX","date":"2015-12-14","pret":-0.05148,"close":10.36}
{"ticker":"TGTX","date":"2015-12-15","pret":-0.03681,"close":10.57}
{"ticker":"TGTX","date":"2015-12-16","pret":0.02657,"close":11.31}
{"ticker":"TGTX","date":"2015-12-17"}
{"ticker":"TGTX","date":"2015-12-18","pret":0.06612,"close":11.39}
{"ticker":"TGTX","date":"2015-12-21","pret":0.01479,"close":11.54}
{"ticker":"TGTX","date":"2015-12-22","pret":0.01457,"close":11.68}
{"ticker":"TGTX","date":"2015-12-23","pret":-0.0017,"close":11.83}
{"ticker":"TGTX","date":"2015-12-24","pret":0.01018,"close":11.83}
{"ticker":"TGTX","date":"2015-12-28","pret":-0.01702,"close":11.89}
{"ticker":"TGTX","date":"2015-12-29","pret":0.03376,"close":11.99}
{"ticker":"TGTX","date":"2015-12-30","pret":-0.01589,"close":11.95}
{"ticker":"TGTX","date":"2015-12-31","pret":-0.00169,"close":11.93}
{"ticker":"TGTX","date":"2016-01-04","pret":-0.00678,"close":11.41}
{"ticker":"TGTX","date":"2016-01-05","pret":-0.02497,"close":11.23}
{"ticker":"THC","date":"2015-01-02","pret":-0.0175,"close":50.21}
{"ticker":"THC","date":"2015-01-05","pret":-0.02141,"close":49.04}
{"ticker":"THC","date":"2015-01-06","pret":-0.0184,"close":48.56}
{"ticker":"THC","date":"2015-01-07","pret":-0.00307,"close":50.98}
{"ticker":"THC","date":"2015-01-08","pret":0.05186,"close":52.16}
{"ticker":"THC","date":"2015-01-09","pret":0.01351,"close":51.65}
{"ticker":"THC","date":"2015-01-12","pret":-0.00096,"close":47}
{"ticker":"THC","date":"2015-01-13","pret":-0.09666,"close":46.16}
{"ticker":"THC","date":"2015-01-14","pret":-0.03814,"close":45.25}
{"ticker":"THC","date":"2015-01-15","pret":-0.00198,"close":44.73}
{"ticker":"THC","date":"2015-01-16","pret":-0.02203,"close":44.98}
{"ticker":"THC","date":"2015-01-20","pret":0.01119,"close":44.7}
{"ticker":"THC","date":"2015-01-21","pret":-0.01051,"close":44.71}
{"ticker":"THC","date":"2015-01-22","pret":0.01118,"close":45.53}
{"ticker":"THC","date":"2015-01-23","pret":0.00753,"close":43.88}
{"ticker":"THC","date":"2015-01-26","pret":-0.02888,"close":44.41}
{"ticker":"THC","date":"2015-01-27","pret":-0.00273,"close":43.6}
{"ticker":"THC","date":"2015-01-28","pret":-0.00137,"close":42.95}
{"ticker":"THC","date":"2015-01-29","pret":-0.02074,"close":43.39}
{"ticker":"THC","date":"2015-01-30","pret":0.00163,"close":42.28}
{"ticker":"THC","date":"2015-02-02","pret":-0.01877,"close":42.22}
{"ticker":"THC","date":"2015-02-03","pret":0.00166,"close":44.19}
{"ticker":"THC","date":"2015-02-04","pret":0.03645,"close":43.42}
{"ticker":"THC","date":"2015-02-05","pret":-0.00595,"close":44.25}
{"ticker":"THC","date":"2015-02-06","pret":0.01367,"close":43.68}
{"ticker":"THC","date":"2015-02-09","pret":-0.0208,"close":42.65}
{"ticker":"THC","date":"2015-02-10","pret":-0.01022,"close":43.86}
{"ticker":"THC","date":"2015-02-11","pret":0.02033,"close":43.65}
{"ticker":"THC","date":"2015-02-12","pret":0.00023,"close":43.55}
{"ticker":"THC","date":"2015-02-13","pret":-0.00711,"close":44.3}
{"ticker":"THC","date":"2015-02-17","pret":0.01825,"close":45.31}
{"ticker":"THC","date":"2015-02-18","pret":0.02523,"close":44.96}
{"ticker":"THC","date":"2015-02-19","pret":-0.00664,"close":44.69}
{"ticker":"THC","date":"2015-02-20","pret":-0.00936,"close":44.85}
{"ticker":"THC","date":"2015-02-23","pret":0.00803,"close":45.58}
{"ticker":"THC","date":"2015-02-24","pret":0.01193,"close":45.29}
{"ticker":"THC","date":"2015-02-25","pret":-0.00506,"close":45.63}
{"ticker":"THC","date":"2015-02-26","pret":0.00528,"close":46.74}
{"ticker":"THC","date":"2015-02-27","pret":0.03219,"close":46.3}
{"ticker":"THC","date":"2015-03-02","pret":-0.0178,"close":47.02}
{"ticker":"THC","date":"2015-03-03","pret":0.00819,"close":47.06}
{"ticker":"THC","date":"2015-03-04","pret":0.00748,"close":49.99}
{"ticker":"THC","date":"2015-03-05","pret":0.05088,"close":49.23}
{"ticker":"THC","date":"2015-03-06","pret":-0.00956,"close":49.23}
{"ticker":"THC","date":"2015-03-09","pret":0.00733,"close":47.59}
{"ticker":"THC","date":"2015-03-10","pret":-0.04631,"close":46.72}
{"ticker":"THC","date":"2015-03-11","pret":-0.00106,"close":47.82}
{"ticker":"THC","date":"2015-03-12","pret":0.0198,"close":47.73}
{"ticker":"THC","date":"2015-03-13","pret":-0.00502,"close":47.29}
{"ticker":"THC","date":"2015-03-16","pret":-0.00231,"close":48.57}
{"ticker":"THC","date":"2015-03-17","pret":0.0144,"close":49.2}
{"ticker":"THC","date":"2015-03-18","pret":0.01623,"close":49.8}
{"ticker":"THC","date":"2015-03-19","pret":0.01336,"close":50.37}
{"ticker":"THC","date":"2015-03-20","pret":0.01536,"close":49.62}
{"ticker":"THC","date":"2015-03-23","pret":0.01474,"close":52.07}
{"ticker":"THC","date":"2015-03-24","pret":0.01453,"close":51.33}
{"ticker":"THC","date":"2015-03-25","pret":-0.01297,"close":49.95}
{"ticker":"THC","date":"2015-03-26","pret":-0.02986,"close":49.61}
{"ticker":"THC","date":"2015-03-27","pret":-0.00483,"close":49.95}
{"ticker":"THC","date":"2015-03-30","pret":0.0164,"close":50.39}
{"ticker":"THC","date":"2015-03-31","pret":-0.00278,"close":49.51}
{"ticker":"THC","date":"2015-04-01","pret":-0.01,"close":48.79}
{"ticker":"THC","date":"2015-04-02","pret":-0.01723,"close":49.16}
{"ticker":"THC","date":"2015-04-06","pret":-0.00082,"close":49.99}
{"ticker":"THC","date":"2015-04-07","pret":0.02246,"close":49.73}
{"ticker":"THC","date":"2015-04-08","pret":-0.002,"close":50.34}
{"ticker":"THC","date":"2015-04-09","pret":0.00918,"close":50.55}
{"ticker":"THC","date":"2015-04-10","pret":0.00416,"close":50.54}
{"ticker":"THC","date":"2015-04-13","pret":0.00079,"close":50.58}
{"ticker":"THC","date":"2015-04-14","pret":-0.00158,"close":50.91}
{"ticker":"THC","date":"2015-04-15","pret":0.02984,"close":52.15}
{"ticker":"THC","date":"2015-04-16","pret":-0.00482,"close":50.85}
{"ticker":"THC","date":"2015-04-17","pret":-0.02641,"close":51.38}
{"ticker":"THC","date":"2015-04-20","pret":0.02371,"close":51.46}
{"ticker":"THC","date":"2015-04-21","pret":-0.00368,"close":50.85}
{"ticker":"THC","date":"2015-04-22","pret":-0.01074,"close":50.58}
{"ticker":"THC","date":"2015-04-23","pret":-0.0069,"close":51.23}
{"ticker":"THC","date":"2015-04-24","pret":0.01258,"close":50.65}
{"ticker":"THC","date":"2015-04-27","pret":-0.00942,"close":49.71}
{"ticker":"THC","date":"2015-04-28","pret":-0.01951,"close":49.87}
{"ticker":"THC","date":"2015-04-29","pret":0.0002,"close":48.87}
{"ticker":"THC","date":"2015-04-30","pret":-0.02051,"close":47.86}
{"ticker":"THC","date":"2015-05-01","pret":-0.01176,"close":47.68}
{"ticker":"THC","date":"2015-05-04","pret":-0.00771,"close":49.49}
{"ticker":"THC","date":"2015-05-05","pret":0.06402,"close":47.89}
{"ticker":"THC","date":"2015-05-06","pret":-0.0532,"close":46.99}
{"ticker":"THC","date":"2015-05-07","pret":-0.02685,"close":48.01}
{"ticker":"THC","date":"2015-05-08","pret":0.0254,"close":48.26}
{"ticker":"THC","date":"2015-05-11","pret":0.00124,"close":49}
{"ticker":"THC","date":"2015-05-12","pret":0.00722,"close":48.02}
{"ticker":"THC","date":"2015-05-13","pret":-0.01262,"close":48.17}
{"ticker":"THC","date":"2015-05-14","pret":0.0161,"close":48.64}
{"ticker":"THC","date":"2015-05-15","pret":-0.00226,"close":48.45}
{"ticker":"THC","date":"2015-05-18","pret":-0.00432,"close":50.14}
{"ticker":"THC","date":"2015-05-19","pret":0.03564,"close":50.99}
{"ticker":"THC","date":"2015-05-20","pret":0.01383,"close":51.81}
{"ticker":"THC","date":"2015-05-21","pret":0.01557,"close":51.97}
{"ticker":"THC","date":"2015-05-22","pret":0.00096,"close":51.92}
{"ticker":"THC","date":"2015-05-26","pret":0.00058,"close":52.45}
{"ticker":"THC","date":"2015-05-27","pret":0.01379,"close":53.12}
{"ticker":"THC","date":"2015-05-28","pret":0.0072,"close":53.07}
{"ticker":"THC","date":"2015-05-29","pret":0.00132,"close":53.19}
{"ticker":"THC","date":"2015-06-01","pret":0.01144,"close":53.25}
{"ticker":"THC","date":"2015-06-02","pret":-0.01238,"close":52.61}
{"ticker":"THC","date":"2015-06-03","pret":-0.0053,"close":52.25}
{"ticker":"THC","date":"2015-06-04","pret":-0.0103,"close":51.37}
{"ticker":"THC","date":"2015-06-05","pret":-0.01897,"close":51.72}
{"ticker":"THC","date":"2015-06-08","pret":0.01011,"close":50.89}
{"ticker":"THC","date":"2015-06-09","pret":-0.01422,"close":51.04}
{"ticker":"THC","date":"2015-06-10","pret":0.01422,"close":52.01}
{"ticker":"THC","date":"2015-06-11","pret":0.00771,"close":52.84}
{"ticker":"THC","date":"2015-06-12","pret":0.01221,"close":51.82}
{"ticker":"THC","date":"2015-06-15","pret":-0.02302,"close":52.27}
{"ticker":"THC","date":"2015-06-16","pret":0.01234,"close":51.42}
{"ticker":"THC","date":"2015-06-17","pret":-0.00847,"close":51.84}
{"ticker":"THC","date":"2015-06-18","pret":0.00521,"close":52.07}
{"ticker":"THC","date":"2015-06-19","pret":0.00231,"close":52.66}
{"ticker":"THC","date":"2015-06-22","pret":0.01674,"close":52.24}
{"ticker":"THC","date":"2015-06-23","pret":-0.01177,"close":51.6}
{"ticker":"THC","date":"2015-06-24","pret":-0.015,"close":50.08}
{"ticker":"THC","date":"2015-06-25","pret":-0.02492,"close":56.21}
{"ticker":"THC","date":"2015-06-26","pret":0.13005,"close":57.8}
{"ticker":"THC","date":"2015-06-29","pret":-0.00227,"close":56.87}
{"ticker":"THC","date":"2015-06-30","pret":0.00974,"close":57.88}
{"ticker":"THC","date":"2015-07-01","pret":0.01171,"close":58.5}
{"ticker":"THC","date":"2015-07-02","pret":0.00631,"close":59.42}
{"ticker":"THC","date":"2015-07-06","pret":0.00492,"close":59.69}
{"ticker":"THC","date":"2015-07-07","pret":0.01261,"close":59.8}
{"ticker":"THC","date":"2015-07-08","pret":-0.00587,"close":58.49}
{"ticker":"THC","date":"2015-07-09","pret":-0.00236,"close":58.95}
{"ticker":"THC","date":"2015-07-10","pret":0.0037,"close":59.43}
{"ticker":"THC","date":"2015-07-13","pret":0.01035,"close":59.91}
{"ticker":"THC","date":"2015-07-14","pret":-0.00617,"close":60.78}
{"ticker":"THC","date":"2015-07-15","pret":0.01674,"close":59.72}
{"ticker":"THC","date":"2015-07-16","pret":-0.02598,"close":59.01}
{"ticker":"THC","date":"2015-07-17","pret":-0.00355,"close":58.73}
{"ticker":"THC","date":"2015-07-20","pret":-0.00543,"close":58.68}
{"ticker":"THC","date":"2015-07-21","pret":-0.00187,"close":57.96}
{"ticker":"THC","date":"2015-07-22","pret":-0.0127,"close":58.5}
{"ticker":"THC","date":"2015-07-23","pret":0.01065,"close":58.38}
{"ticker":"THC","date":"2015-07-24","pret":-0.00617,"close":57.61}
{"ticker":"THC","date":"2015-07-27","pret":-0.01665,"close":56.42}
{"ticker":"THC","date":"2015-07-28","pret":-0.00737,"close":56.68}
{"ticker":"THC","date":"2015-07-29","pret":0.00229,"close":56.72}
{"ticker":"THC","date":"2015-07-30","pret":-0.00635,"close":56.63}
{"ticker":"THC","date":"2015-07-31","pret":0.01056,"close":56.3}
{"ticker":"THC","date":"2015-08-03","pret":-0.01268,"close":56.71}
{"ticker":"THC","date":"2015-08-04","pret":0.00847,"close":57.5}
{"ticker":"THC","date":"2015-08-05","pret":0.01257,"close":55}
{"ticker":"THC","date":"2015-08-06","pret":-0.04854,"close":54.19}
{"ticker":"THC","date":"2015-08-07","pret":-0.01487,"close":53.21}
{"ticker":"THC","date":"2015-08-10","pret":-0.00836,"close":53.13}
{"ticker":"THC","date":"2015-08-11","pret":-0.01844,"close":52.23}
{"ticker":"THC","date":"2015-08-12","pret":-0.01473,"close":52.47}
{"ticker":"THC","date":"2015-08-13","pret":0.00883,"close":52.12}
{"ticker":"THC","date":"2015-08-14","pret":-0.00517,"close":52.18}
{"ticker":"THC","date":"2015-08-17","pret":-0.01042,"close":52.4}
{"ticker":"THC","date":"2015-08-18","pret":0.01789,"close":51.8}
{"ticker":"THC","date":"2015-08-19","pret":-0.02373,"close":51.51}
{"ticker":"THC","date":"2015-08-20","pret":0.00039,"close":49.99}
{"ticker":"THC","date":"2015-08-21","pret":-0.03293,"close":49.23}
{"ticker":"THC","date":"2015-08-24","pret":-0.05364,"close":46.9}
{"ticker":"THC","date":"2015-08-25","pret":0.02646,"close":46.19}
{"ticker":"THC","date":"2015-08-26","pret":-0.02242,"close":47.39}
{"ticker":"THC","date":"2015-08-27","pret":0.01284,"close":49.7}
{"ticker":"THC","date":"2015-08-28","pret":0.03495,"close":50.32}
{"ticker":"THC","date":"2015-08-31","pret":0.0271,"close":49.23}
{"ticker":"THC","date":"2015-09-01","pret":-0.05289,"close":47.34}
{"ticker":"THC","date":"2015-09-02","pret":-0.00937,"close":47.81}
{"ticker":"THC","date":"2015-09-03","pret":0.00626,"close":47.82}
{"ticker":"THC","date":"2015-09-04","pret":-0.01889,"close":47.21}
{"ticker":"THC","date":"2015-09-08","pret":0.01952,"close":48.28}
{"ticker":"THC","date":"2015-09-09","pret":0.01403,"close":47.41}
{"ticker":"THC","date":"2015-09-10","pret":-0.02574,"close":47.17}
{"ticker":"THC","date":"2015-09-11","pret":-0.01312,"close":46.86}
{"ticker":"THC","date":"2015-09-14","pret":0.0017,"close":47.09}
{"ticker":"THC","date":"2015-09-15","pret":0.00234,"close":46.94}
{"ticker":"THC","date":"2015-09-16","pret":-0.00917,"close":46.57}
{"ticker":"THC","date":"2015-09-17","pret":0.00064,"close":47.15}
{"ticker":"THC","date":"2015-09-18","pret":-0.00687,"close":44.5}
{"ticker":"THC","date":"2015-09-21","pret":-0.03308,"close":43.77}
{"ticker":"THC","date":"2015-09-22","pret":-0.03744,"close":43.6}
{"ticker":"THC","date":"2015-09-23","pret":0.01401,"close":44.44}
{"ticker":"THC","date":"2015-09-24","pret":0.00182,"close":42.44}
{"ticker":"THC","date":"2015-09-25","pret":-0.0298,"close":40.53}
{"ticker":"THC","date":"2015-09-28","pret":-0.0654,"close":37.15}
{"ticker":"THC","date":"2015-09-29","pret":-0.06971,"close":36.03}
{"ticker":"THC","date":"2015-09-30","pret":-0.01678,"close":36.92}
{"ticker":"THC","date":"2015-10-01","pret":0.00761,"close":36.39}
{"ticker":"THC","date":"2015-10-02","pret":-0.03753,"close":36.32}
{"ticker":"THC","date":"2015-10-05","pret":0.05578,"close":37.98}
{"ticker":"THC","date":"2015-10-06","pret":0.01032,"close":37.82}
{"ticker":"THC","date":"2015-10-07","pret":0.00026,"close":38.21}
{"ticker":"THC","date":"2015-10-08","pret":0.00079,"close":37.26}
{"ticker":"THC","date":"2015-10-09","pret":-0.01992,"close":37.29}
{"ticker":"THC","date":"2015-10-12","pret":0.00268,"close":36.35}
{"ticker":"THC","date":"2015-10-13","pret":-0.0318,"close":35.93}
{"ticker":"THC","date":"2015-10-14","pret":-0.00304,"close":35.04}
{"ticker":"THC","date":"2015-10-15","pret":-0.1165,"close":35}
{"ticker":"THC","date":"2015-10-16","pret":0.09154,"close":35.87}
{"ticker":"THC","date":"2015-10-19","pret":0.00961,"close":36.05}
{"ticker":"THC","date":"2015-10-20","pret":0.0148,"close":36.4}
{"ticker":"THC","date":"2015-10-21","pret":0.01431,"close":34.81}
{"ticker":"THC","date":"2015-10-22","pret":-0.19818,"close":28.24}
{"ticker":"THC","date":"2015-10-23","pret":-0.01375,"close":29.99}
{"ticker":"THC","date":"2015-10-26","pret":0.00841,"close":30.44}
{"ticker":"THC","date":"2015-10-27","pret":0.01924,"close":29.68}
{"ticker":"THC","date":"2015-10-28","pret":-0.02798,"close":31.85}
{"ticker":"THC","date":"2015-10-29","pret":0.07201,"close":31.95}
{"ticker":"THC","date":"2015-10-30","pret":0.01498,"close":31.37}
{"ticker":"THC","date":"2015-11-02","pret":-0.0216,"close":32.75}
{"ticker":"THC","date":"2015-11-03","pret":0.02408,"close":34.26}
{"ticker":"THC","date":"2015-11-04","pret":0.06344,"close":34.2}
{"ticker":"THC","date":"2015-11-05","pret":-0.01284,"close":33.62}
{"ticker":"THC","date":"2015-11-06","pret":-0.01987,"close":35.34}
{"ticker":"THC","date":"2015-11-09","pret":0.05337,"close":34.68}
{"ticker":"THC","date":"2015-11-10","pret":-0.02037,"close":34.28}
{"ticker":"THC","date":"2015-11-11","pret":-0.00261,"close":32.83}
{"ticker":"THC","date":"2015-11-12","pret":-0.05189,"close":31.43}
{"ticker":"THC","date":"2015-11-13","pret":-0.03997,"close":31.71}
{"ticker":"THC","date":"2015-11-16","pret":0.01203,"close":32.55}
{"ticker":"THC","date":"2015-11-17","pret":0.02364,"close":32.65}
{"ticker":"THC","date":"2015-11-18","pret":0.00429,"close":33.05}
{"ticker":"THC","date":"2015-11-19","pret":-0.0176,"close":30.4}
{"ticker":"THC","date":"2015-11-20","pret":-0.04622,"close":31.33}
{"ticker":"THC","date":"2015-11-23","pret":0.01971,"close":32.2}
{"ticker":"THC","date":"2015-11-24","pret":0.02527,"close":33.69}
{"ticker":"THC","date":"2015-11-25","pret":0.04364,"close":33.71}
{"ticker":"THC","date":"2015-11-26"}
{"ticker":"THC","date":"2015-11-27","pret":0.01187,"close":33.97}
{"ticker":"THC","date":"2015-11-30","pret":0.00383,"close":33.19}
{"ticker":"THC","date":"2015-12-01","pret":-0.0157,"close":34.94}
{"ticker":"THC","date":"2015-12-02","pret":0.03751,"close":34.11}
{"ticker":"THC","date":"2015-12-03","pret":-0.01828,"close":33.01}
{"ticker":"THC","date":"2015-12-04","pret":-0.03457,"close":33.21}
{"ticker":"THC","date":"2015-12-07","pret":0.00333,"close":31.38}
{"ticker":"THC","date":"2015-12-08","pret":-0.06589,"close":31.19}
{"ticker":"THC","date":"2015-12-09","pret":0.00097,"close":31.24}
{"ticker":"THC","date":"2015-12-10","pret":0.00739,"close":31.95}
{"ticker":"THC","date":"2015-12-11","pret":0.00765,"close":30}
{"ticker":"THC","date":"2015-12-14","pret":-0.04949,"close":27.23}
{"ticker":"THC","date":"2015-12-15","pret":-0.08132,"close":27.45}
{"ticker":"THC","date":"2015-12-16","pret":0.00578,"close":27.39}
{"ticker":"THC","date":"2015-12-17"}
{"ticker":"THC","date":"2015-12-18","pret":-0.01159,"close":27.41}
{"ticker":"THC","date":"2015-12-21","pret":0.00906,"close":30.59}
{"ticker":"THC","date":"2015-12-22","pret":0.10182,"close":30.32}
{"ticker":"THC","date":"2015-12-23","pret":-0.00294,"close":32.61}
{"ticker":"THC","date":"2015-12-24","pret":0.0621,"close":32.27}
{"ticker":"THC","date":"2015-12-28","pret":-0.01517,"close":31.04}
{"ticker":"THC","date":"2015-12-29","pret":-0.02431,"close":31.52}
{"ticker":"THC","date":"2015-12-30","pret":0.00478,"close":30.28}
{"ticker":"THC","date":"2015-12-31","pret":-0.04588,"close":30.3}
{"ticker":"THC","date":"2016-01-04","pret":-0.02598,"close":29.43}
{"ticker":"THC","date":"2016-01-05","pret":0.0102,"close":28.88}
{"ticker":"THFF","date":"2015-01-02","pret":-0.00643,"close":34.89}
{"ticker":"THFF","date":"2015-01-05","pret":-0.02846,"close":34.82}
{"ticker":"THFF","date":"2015-01-06","pret":-0.0055,"close":33.3}
{"ticker":"THFF","date":"2015-01-07","pret":-0.02886,"close":33.65}
{"ticker":"THFF","date":"2015-01-08","pret":0.01247,"close":33.79}
{"ticker":"THFF","date":"2015-01-09","pret":-0.00651,"close":33.38}
{"ticker":"THFF","date":"2015-01-12","pret":-0.00925,"close":33.3}
{"ticker":"THFF","date":"2015-01-13","pret":0.00478,"close":33.63}
{"ticker":"THFF","date":"2015-01-14","pret":-0.01019,"close":33.29}
{"ticker":"THFF","date":"2015-01-15","pret":0.0093,"close":32.84}
{"ticker":"THFF","date":"2015-01-16","pret":-0.02357,"close":33.28}
{"ticker":"THFF","date":"2015-01-20","pret":0.01938,"close":33.13}
{"ticker":"THFF","date":"2015-01-21","pret":-0.00964,"close":32.94}
{"ticker":"THFF","date":"2015-01-22","pret":0.00754,"close":34.05}
{"ticker":"THFF","date":"2015-01-23","pret":0.0214,"close":33.74}
{"ticker":"THFF","date":"2015-01-26","pret":-0.00295,"close":34.11}
{"ticker":"THFF","date":"2015-01-27","pret":0.00353,"close":33.42}
{"ticker":"THFF","date":"2015-01-28","pret":-0.01034,"close":32.58}
{"ticker":"THFF","date":"2015-01-29","pret":-0.02709,"close":33.29}
{"ticker":"THFF","date":"2015-01-30","pret":0.00517,"close":32.41}
{"ticker":"THFF","date":"2015-02-02","pret":-0.01038,"close":33.34}
{"ticker":"THFF","date":"2015-02-03","pret":0.02094,"close":34.33}
{"ticker":"THFF","date":"2015-02-04","pret":0.02726,"close":34.27}
{"ticker":"THFF","date":"2015-02-05","pret":0.00088,"close":34.4}
{"ticker":"THFF","date":"2015-02-06","pret":0.00524,"close":35.23}
{"ticker":"THFF","date":"2015-02-09","pret":0.01671,"close":34.74}
{"ticker":"THFF","date":"2015-02-10","pret":-0.002,"close":34.51}
{"ticker":"THFF","date":"2015-02-11","pret":-0.01849,"close":33.94}
{"ticker":"THFF","date":"2015-02-12","pret":-0.00146,"close":34.28}
{"ticker":"THFF","date":"2015-02-13","pret":0.00088,"close":34.48}
{"ticker":"THFF","date":"2015-02-17","pret":0.00814,"close":34.75}
{"ticker":"THFF","date":"2015-02-18","pret":0.00433,"close":34.57}
{"ticker":"THFF","date":"2015-02-19","pret":0,"close":34.41}
{"ticker":"THFF","date":"2015-02-20","pret":-0.00578,"close":34.29}
{"ticker":"THFF","date":"2015-02-23","pret":-0.01196,"close":34.1}
{"ticker":"THFF","date":"2015-02-24","pret":0.01427,"close":34.24}
{"ticker":"THFF","date":"2015-02-25","pret":-0.01105,"close":34.08}
{"ticker":"THFF","date":"2015-02-26","pret":-0.00146,"close":34.19}
{"ticker":"THFF","date":"2015-02-27","pret":-0.00029,"close":33.65}
{"ticker":"THFF","date":"2015-03-02","pret":-0.01119,"close":33.92}
{"ticker":"THFF","date":"2015-03-03","pret":-0.00148,"close":33.72}
{"ticker":"THFF","date":"2015-03-04","pret":-0.00446,"close":33.75}
{"ticker":"THFF","date":"2015-03-05","pret":0.0145,"close":33.89}
{"ticker":"THFF","date":"2015-03-06","pret":-0.0136,"close":33.58}
{"ticker":"THFF","date":"2015-03-09","pret":-0.0003,"close":33.78}
{"ticker":"THFF","date":"2015-03-10","pret":-0.0003,"close":33.44}
{"ticker":"THFF","date":"2015-03-11","pret":0.00119,"close":33.55}
{"ticker":"THFF","date":"2015-03-12","pret":0.00416,"close":34.54}
{"ticker":"THFF","date":"2015-03-13","pret":0.02053,"close":34.24}
{"ticker":"THFF","date":"2015-03-16","pret":0,"close":35.1}
{"ticker":"THFF","date":"2015-03-17","pret":0.01612,"close":35.41}
{"ticker":"THFF","date":"2015-03-18","pret":0.01164,"close":35.65}
{"ticker":"THFF","date":"2015-03-19","pret":0.00366,"close":35.14}
{"ticker":"THFF","date":"2015-03-20","pret":-0.00536,"close":35.99}
{"ticker":"THFF","date":"2015-03-23","pret":0.01571,"close":35.84}
{"ticker":"THFF","date":"2015-03-24","pret":-0.00195,"close":35.83}
{"ticker":"THFF","date":"2015-03-25","pret":-0.00056,"close":35.29}
{"ticker":"THFF","date":"2015-03-26","pret":-0.01888,"close":35.25}
{"ticker":"THFF","date":"2015-03-27","pret":0.00341,"close":35.5}
{"ticker":"THFF","date":"2015-03-30","pret":0.00734,"close":35.9}
{"ticker":"THFF","date":"2015-03-31","pret":0.00141,"close":35.89}
{"ticker":"THFF","date":"2015-04-01","pret":0.00084,"close":36}
{"ticker":"THFF","date":"2015-04-02","pret":0.01061,"close":35.79}
{"ticker":"THFF","date":"2015-04-06","pret":-0.01342,"close":35.79}
{"ticker":"THFF","date":"2015-04-07","pret":0.01036,"close":35.37}
{"ticker":"THFF","date":"2015-04-08","pret":-0.01714,"close":35.54}
{"ticker":"THFF","date":"2015-04-09","pret":0.0065,"close":35.12}
{"ticker":"THFF","date":"2015-04-10","pret":-0.0048,"close":34.88}
{"ticker":"THFF","date":"2015-04-13","pret":-0.00938,"close":34.74}
{"ticker":"THFF","date":"2015-04-14","pret":-0.00544,"close":34.65}
{"ticker":"THFF","date":"2015-04-15","pret":-0.01534,"close":35.21}
{"ticker":"THFF","date":"2015-04-16","pret":0.02192,"close":35.15}
{"ticker":"THFF","date":"2015-04-17","pret":-0.00572,"close":34.17}
{"ticker":"THFF","date":"2015-04-20","pret":-0.01474,"close":34.22}
{"ticker":"THFF","date":"2015-04-21","pret":-0.00058,"close":34.04}
{"ticker":"THFF","date":"2015-04-22","pret":-0.00937,"close":34.61}
{"ticker":"THFF","date":"2015-04-23","pret":0.02354,"close":34.84}
{"ticker":"THFF","date":"2015-04-24","pret":-0.00144,"close":35.09}
{"ticker":"THFF","date":"2015-04-27","pret":0.00745,"close":34.98}
{"ticker":"THFF","date":"2015-04-28","pret":0.00257,"close":35.2}
{"ticker":"THFF","date":"2015-04-29","pret":0.00256,"close":34.84}
{"ticker":"THFF","date":"2015-04-30","pret":-0.01258,"close":33.95}
{"ticker":"THFF","date":"2015-05-01","pret":-0.0227,"close":33.63}
{"ticker":"THFF","date":"2015-05-04","pret":-0.00265,"close":33.61}
{"ticker":"THFF","date":"2015-05-05","pret":-0.00949,"close":33.66}
{"ticker":"THFF","date":"2015-05-06","pret":0.00119,"close":33.38}
{"ticker":"THFF","date":"2015-05-07","pret":-0.00807,"close":33.47}
{"ticker":"THFF","date":"2015-05-08","pret":0.01695,"close":33.57}
{"ticker":"THFF","date":"2015-05-11","pret":-0.01246,"close":33.84}
{"ticker":"THFF","date":"2015-05-12","pret":0.00921,"close":33.8}
{"ticker":"THFF","date":"2015-05-13","pret":-0.00148,"close":33.7}
{"ticker":"THFF","date":"2015-05-14","pret":0.00355,"close":34.02}
{"ticker":"THFF","date":"2015-05-15","pret":0,"close":33.78}
{"ticker":"THFF","date":"2015-05-18","pret":0.0003,"close":34.15}
{"ticker":"THFF","date":"2015-05-19","pret":0.01057,"close":34.3}
{"ticker":"THFF","date":"2015-05-20","pret":0.00698,"close":34.17}
{"ticker":"THFF","date":"2015-05-21","pret":-0.00932,"close":34.01}
{"ticker":"THFF","date":"2015-05-22","pret":-0.0047,"close":33.93}
{"ticker":"THFF","date":"2015-05-26","pret":-0.00946,"close":33.88}
{"ticker":"THFF","date":"2015-05-27","pret":0.00651,"close":34.29}
{"ticker":"THFF","date":"2015-05-28","pret":0.01144,"close":34.18}
{"ticker":"THFF","date":"2015-05-29","pret":-0.00146,"close":34.06}
{"ticker":"THFF","date":"2015-06-01","pret":0.00321,"close":34}
{"ticker":"THFF","date":"2015-06-02","pret":-0.01142,"close":34.28}
{"ticker":"THFF","date":"2015-06-03","pret":0.01054,"close":34.59}
{"ticker":"THFF","date":"2015-06-04","pret":0.00233,"close":34.29}
{"ticker":"THFF","date":"2015-06-05","pret":-0.00233,"close":34.92}
{"ticker":"THFF","date":"2015-06-08","pret":0.01733,"close":34.76}
{"ticker":"THFF","date":"2015-06-09","pret":-0.01355,"close":34.78}
{"ticker":"THFF","date":"2015-06-10","pret":0.01584,"close":35.11}
{"ticker":"THFF","date":"2015-06-11","pret":0.00171,"close":35.1}
{"ticker":"THFF","date":"2015-06-12","pret":-0.00314,"close":35.19}
{"ticker":"THFF","date":"2015-06-15","pret":-0.00833,"close":34.99}
{"ticker":"THFF","date":"2015-06-16","pret":0.01119,"close":35.82}
{"ticker":"THFF","date":"2015-06-17","pret":0.02173,"close":35.08}
{"ticker":"THFF","date":"2015-06-18","pret":-0.01292,"close":35.34}
{"ticker":"THFF","date":"2015-06-19","pret":0.00226,"close":35.5}
{"ticker":"THFF","date":"2015-06-22","pret":0.00507,"close":35.89}
{"ticker":"THFF","date":"2015-06-23","pret":0.01006,"close":36.07}
{"ticker":"THFF","date":"2015-06-24","pret":0.00194,"close":35.85}
{"ticker":"THFF","date":"2015-06-25","pret":-0.00306,"close":35.91}
{"ticker":"THFF","date":"2015-06-26","pret":0.0025,"close":36.39}
{"ticker":"THFF","date":"2015-06-29","pret":0.00194,"close":35.97}
{"ticker":"THFF","date":"2015-06-30","pret":-0.00055,"close":35.76}
{"ticker":"THFF","date":"2015-07-01","pret":0.00166,"close":35.76}
{"ticker":"THFF","date":"2015-07-02","pret":-0.00778,"close":35.19}
{"ticker":"THFF","date":"2015-07-06","pret":-0.02399,"close":35.32}
{"ticker":"THFF","date":"2015-07-07","pret":0.00712,"close":35.47}
{"ticker":"THFF","date":"2015-07-08","pret":0.01044,"close":34.92}
{"ticker":"THFF","date":"2015-07-09","pret":-0.00902,"close":35.2}
{"ticker":"THFF","date":"2015-07-10","pret":0.00593,"close":35.66}
{"ticker":"THFF","date":"2015-07-13","pret":0.00897,"close":35.83}
{"ticker":"THFF","date":"2015-07-14","pret":0.00028,"close":35.81}
{"ticker":"THFF","date":"2015-07-15","pret":-0.00168,"close":35.62}
{"ticker":"THFF","date":"2015-07-16","pret":-0.00168,"close":35.78}
{"ticker":"THFF","date":"2015-07-17","pret":0.00502,"close":35.7}
{"ticker":"THFF","date":"2015-07-20","pret":-0.00139,"close":35.3}
{"ticker":"THFF","date":"2015-07-21","pret":-0.01348,"close":35.05}
{"ticker":"THFF","date":"2015-07-22","pret":-0.00823,"close":35.15}
{"ticker":"THFF","date":"2015-07-23","pret":0.00992,"close":34.32}
{"ticker":"THFF","date":"2015-07-24","pret":-0.03416,"close":33.85}
{"ticker":"THFF","date":"2015-07-27","pret":-0.00644,"close":33.8}
{"ticker":"THFF","date":"2015-07-28","pret":0.00176,"close":33.5}
{"ticker":"THFF","date":"2015-07-29","pret":-0.01597,"close":33.08}
{"ticker":"THFF","date":"2015-07-30","pret":-0.01623,"close":33.18}
{"ticker":"THFF","date":"2015-07-31","pret":0.02039,"close":33.18}
{"ticker":"THFF","date":"2015-08-03","pret":-0.01405,"close":33.05}
{"ticker":"THFF","date":"2015-08-04","pret":-0.00695,"close":33.13}
{"ticker":"THFF","date":"2015-08-05","pret":0.00574,"close":33.17}
{"ticker":"THFF","date":"2015-08-06","pret":-0.00151,"close":33.11}
{"ticker":"THFF","date":"2015-08-07","pret":0.0003,"close":33.04}
{"ticker":"THFF","date":"2015-08-10","pret":0.00392,"close":33.3}
{"ticker":"THFF","date":"2015-08-11","pret":-0.00211,"close":33.22}
{"ticker":"THFF","date":"2015-08-12","pret":0,"close":33.19}
{"ticker":"THFF","date":"2015-08-13","pret":0.0009,"close":33.19}
{"ticker":"THFF","date":"2015-08-14","pret":0.0003,"close":33.49}
{"ticker":"THFF","date":"2015-08-17","pret":-0.0009,"close":33.85}
{"ticker":"THFF","date":"2015-08-18","pret":0.02056,"close":33.78}
{"ticker":"THFF","date":"2015-08-19","pret":-0.0074,"close":33.72}
{"ticker":"THFF","date":"2015-08-20","pret":-0.00387,"close":33.09}
{"ticker":"THFF","date":"2015-08-21","pret":-0.02446,"close":33.27}
{"ticker":"THFF","date":"2015-08-24","pret":0.00244,"close":32.45}
{"ticker":"THFF","date":"2015-08-25","pret":0.01963,"close":32.62}
{"ticker":"THFF","date":"2015-08-26","pret":-0.00811,"close":33.12}
{"ticker":"THFF","date":"2015-08-27","pret":0.00151,"close":32.99}
{"ticker":"THFF","date":"2015-08-28","pret":-0.01211,"close":32.94}
{"ticker":"THFF","date":"2015-08-31","pret":0.00426,"close":32.89}
{"ticker":"THFF","date":"2015-09-01","pret":-0.01344,"close":32.39}
{"ticker":"THFF","date":"2015-09-02","pret":0.00644,"close":32.85}
{"ticker":"THFF","date":"2015-09-03","pret":-0.0049,"close":32.68}
{"ticker":"THFF","date":"2015-09-04","pret":-0.00277,"close":32.22}
{"ticker":"THFF","date":"2015-09-08","pret":-0.00247,"close":32.73}
{"ticker":"THFF","date":"2015-09-09","pret":0.01744,"close":32.5}
{"ticker":"THFF","date":"2015-09-10","pret":-0.01775,"close":32.74}
{"ticker":"THFF","date":"2015-09-11","pret":0.0037,"close":32.43}
{"ticker":"THFF","date":"2015-09-14","pret":-0.00216,"close":32.49}
{"ticker":"THFF","date":"2015-09-15","pret":0.00676,"close":32.61}
{"ticker":"THFF","date":"2015-09-16","pret":-0.00031,"close":32.27}
{"ticker":"THFF","date":"2015-09-17","pret":-0.01233,"close":32.32}
{"ticker":"THFF","date":"2015-09-18","pret":-0.00716,"close":32}
{"ticker":"THFF","date":"2015-09-21","pret":0.00871,"close":32.13}
{"ticker":"THFF","date":"2015-09-22","pret":-0.01246,"close":32.18}
{"ticker":"THFF","date":"2015-09-23","pret":0.00532,"close":32.5}
{"ticker":"THFF","date":"2015-09-24","pret":0.00838,"close":32.85}
{"ticker":"THFF","date":"2015-09-25","pret":0.01473,"close":32.31}
{"ticker":"THFF","date":"2015-09-28","pret":-0.02032,"close":32.31}
{"ticker":"THFF","date":"2015-09-29","pret":0.00928,"close":32.2}
{"ticker":"THFF","date":"2015-09-30","pret":0.00123,"close":32.35}
{"ticker":"THFF","date":"2015-10-01","pret":-0.00154,"close":32.35}
{"ticker":"THFF","date":"2015-10-02","pret":-0.00929,"close":32.32}
{"ticker":"THFF","date":"2015-10-05","pret":0.01083,"close":32.72}
{"ticker":"THFF","date":"2015-10-06","pret":0.00705,"close":32.19}
{"ticker":"THFF","date":"2015-10-07","pret":-0.01199,"close":32.66}
{"ticker":"THFF","date":"2015-10-08","pret":0.01168,"close":33}
{"ticker":"THFF","date":"2015-10-09","pret":0.01034,"close":32.8}
{"ticker":"THFF","date":"2015-10-12","pret":-0.00729,"close":33.18}
{"ticker":"THFF","date":"2015-10-13","pret":0.01031,"close":33.37}
{"ticker":"THFF","date":"2015-10-14","pret":0.00331,"close":32.64}
{"ticker":"THFF","date":"2015-10-15","pret":-0.01392,"close":33.46}
{"ticker":"THFF","date":"2015-10-16","pret":0.0235,"close":33.5}
{"ticker":"THFF","date":"2015-10-19","pret":-0.0003,"close":33.66}
{"ticker":"THFF","date":"2015-10-20","pret":0.00683,"close":34.22}
{"ticker":"THFF","date":"2015-10-21","pret":0.01555,"close":33.87}
{"ticker":"THFF","date":"2015-10-22","pret":-0.00643,"close":34.67}
{"ticker":"THFF","date":"2015-10-23","pret":0.01973,"close":35.2}
{"ticker":"THFF","date":"2015-10-26","pret":0.00858,"close":34.78}
{"ticker":"THFF","date":"2015-10-27","pret":-0.01464,"close":34.01}
{"ticker":"THFF","date":"2015-10-28","pret":-0.01691,"close":35.19}
{"ticker":"THFF","date":"2015-10-29","pret":0.02984,"close":35.45}
{"ticker":"THFF","date":"2015-10-30","pret":0.0105,"close":34.27}
{"ticker":"THFF","date":"2015-11-02","pret":-0.04653,"close":34.81}
{"ticker":"THFF","date":"2015-11-03","pret":0.02397,"close":34.74}
{"ticker":"THFF","date":"2015-11-04","pret":0.00691,"close":34.87}
{"ticker":"THFF","date":"2015-11-05","pret":0.00372,"close":35.33}
{"ticker":"THFF","date":"2015-11-06","pret":0.01475,"close":36.25}
{"ticker":"THFF","date":"2015-11-09","pret":0.01315,"close":35.93}
{"ticker":"THFF","date":"2015-11-10","pret":0.00056,"close":36.4}
{"ticker":"THFF","date":"2015-11-11","pret":0.01735,"close":36.25}
{"ticker":"THFF","date":"2015-11-12","pret":-0.01568,"close":36.04}
{"ticker":"THFF","date":"2015-11-13","pret":-0.00696,"close":35.99}
{"ticker":"THFF","date":"2015-11-16","pret":0.00585,"close":36.11}
{"ticker":"THFF","date":"2015-11-17","pret":0.00692,"close":35.81}
{"ticker":"THFF","date":"2015-11-18","pret":-0.00442,"close":36.24}
{"ticker":"THFF","date":"2015-11-19","pret":0.0047,"close":36.22}
{"ticker":"THFF","date":"2015-11-20","pret":0.00714,"close":36.74}
{"ticker":"THFF","date":"2015-11-23","pret":0.00953,"close":36.82}
{"ticker":"THFF","date":"2015-11-24","pret":-0.00163,"close":36.96}
{"ticker":"THFF","date":"2015-11-25","pret":0.0046,"close":36.96}
{"ticker":"THFF","date":"2015-11-26"}
{"ticker":"THFF","date":"2015-11-27","pret":0,"close":37.49}
{"ticker":"THFF","date":"2015-11-30","pret":0.01022,"close":36.56}
{"ticker":"THFF","date":"2015-12-01","pret":-0.02109,"close":36.59}
{"ticker":"THFF","date":"2015-12-02","pret":-0.00137,"close":36.01}
{"ticker":"THFF","date":"2015-12-03","pret":-0.01572,"close":35.54}
{"ticker":"THFF","date":"2015-12-04","pret":-0.00781,"close":36.47}
{"ticker":"THFF","date":"2015-12-07","pret":0.02298,"close":35.38}
{"ticker":"THFF","date":"2015-12-08","pret":-0.03652,"close":34.85}
{"ticker":"THFF","date":"2015-12-09","pret":-0.01171,"close":34.07}
{"ticker":"THFF","date":"2015-12-10","pret":-0.01944,"close":34.07}
{"ticker":"THFF","date":"2015-12-11","pret":-0.01892,"close":33.85}
{"ticker":"THFF","date":"2015-12-14","pret":0.01452,"close":34.27}
{"ticker":"THFF","date":"2015-12-15","pret":0.01431,"close":34.98}
{"ticker":"THFF","date":"2015-12-16","pret":0.01497,"close":35.05}
{"ticker":"THFF","date":"2015-12-17"}
{"ticker":"THFF","date":"2015-12-18","pret":-0.00086,"close":34.42}
{"ticker":"THFF","date":"2015-12-21","pret":-0.01324,"close":34.53}
{"ticker":"THFF","date":"2015-12-22","pret":-0.00029,"close":34.48}
{"ticker":"THFF","date":"2015-12-23","pret":0.00289,"close":34.53}
{"ticker":"THFF","date":"2015-12-24","pret":-0.00145,"close":34.78}
{"ticker":"THFF","date":"2015-12-28","pret":0.00606,"close":34.51}
{"ticker":"THFF","date":"2015-12-29","pret":-0.00029,"close":34.95}
{"ticker":"THFF","date":"2015-12-30","pret":0.0066,"close":34.51}
{"ticker":"THFF","date":"2015-12-31","pret":-0.01411,"close":33.97}
{"ticker":"THFF","date":"2016-01-04","pret":-0.02734,"close":33.43}
{"ticker":"THFF","date":"2016-01-05","pret":0.00149,"close":33.57}
{"ticker":"THG","date":"2015-01-02","pret":-0.01237,"close":70.67}
{"ticker":"THG","date":"2015-01-05","pret":-0.0165,"close":69.23}
{"ticker":"THG","date":"2015-01-06","pret":-0.01173,"close":68.18}
{"ticker":"THG","date":"2015-01-07","pret":-0.01187,"close":69.32}
{"ticker":"THG","date":"2015-01-08","pret":0.01388,"close":70.44}
{"ticker":"THG","date":"2015-01-09","pret":0.01128,"close":69.6}
{"ticker":"THG","date":"2015-01-12","pret":-0.01171,"close":69.26}
{"ticker":"THG","date":"2015-01-13","pret":0.00316,"close":70.35}
{"ticker":"THG","date":"2015-01-14","pret":-0.00531,"close":69.58}
{"ticker":"THG","date":"2015-01-15","pret":0.0046,"close":69.49}
{"ticker":"THG","date":"2015-01-16","pret":-0.00546,"close":70.43}
{"ticker":"THG","date":"2015-01-20","pret":0.01771,"close":69.64}
{"ticker":"THG","date":"2015-01-21","pret":-0.01627,"close":69.73}
{"ticker":"THG","date":"2015-01-22","pret":0.01002,"close":71.35}
{"ticker":"THG","date":"2015-01-23","pret":0.01485,"close":71.13}
{"ticker":"THG","date":"2015-01-26","pret":-0.00183,"close":71.67}
{"ticker":"THG","date":"2015-01-27","pret":-0.00169,"close":71.18}
{"ticker":"THG","date":"2015-01-28","pret":0.00828,"close":70}
{"ticker":"THG","date":"2015-01-29","pret":-0.02046,"close":70.54}
{"ticker":"THG","date":"2015-01-30","pret":-0.00515,"close":69}
{"ticker":"THG","date":"2015-02-02","pret":-0.0095,"close":69.82}
{"ticker":"THG","date":"2015-02-03","pret":0.01465,"close":71.62}
{"ticker":"THG","date":"2015-02-04","pret":0.01528,"close":72.02}
{"ticker":"THG","date":"2015-02-05","pret":0.00936,"close":73.35}
{"ticker":"THG","date":"2015-02-06","pret":0.0156,"close":71.84}
{"ticker":"THG","date":"2015-02-09","pret":-0.01685,"close":71.21}
{"ticker":"THG","date":"2015-02-10","pret":-0.00125,"close":71.93}
{"ticker":"THG","date":"2015-02-11","pret":0.00251,"close":72.13}
{"ticker":"THG","date":"2015-02-12","pret":0.00666,"close":72.82}
{"ticker":"THG","date":"2015-02-13","pret":0.00592,"close":72.27}
{"ticker":"THG","date":"2015-02-17","pret":-0.01022,"close":71.78}
{"ticker":"THG","date":"2015-02-18","pret":-0.00571,"close":71.2}
{"ticker":"THG","date":"2015-02-19","pret":-0.00954,"close":71.23}
{"ticker":"THG","date":"2015-02-20","pret":0.00155,"close":71.48}
{"ticker":"THG","date":"2015-02-23","pret":0.00561,"close":71.57}
{"ticker":"THG","date":"2015-02-24","pret":-0.00042,"close":71.31}
{"ticker":"THG","date":"2015-02-25","pret":-0.00168,"close":71.12}
{"ticker":"THG","date":"2015-02-26","pret":-0.00422,"close":70.86}
{"ticker":"THG","date":"2015-02-27","pret":-0.00395,"close":70.24}
{"ticker":"THG","date":"2015-03-02","pret":-0.00909,"close":70.37}
{"ticker":"THG","date":"2015-03-03","pret":0.00171,"close":70.9}
{"ticker":"THG","date":"2015-03-04","pret":0.0102,"close":69.8}
{"ticker":"THG","date":"2015-03-05","pret":-0.01319,"close":69.87}
{"ticker":"THG","date":"2015-03-06","pret":-0.00429,"close":69.12}
{"ticker":"THG","date":"2015-03-09","pret":-0.00489,"close":69.83}
{"ticker":"THG","date":"2015-03-10","pret":-0.00086,"close":68.32}
{"ticker":"THG","date":"2015-03-11","pret":-0.01937,"close":68.84}
{"ticker":"THG","date":"2015-03-12","pret":0.01518,"close":70.28}
{"ticker":"THG","date":"2015-03-13","pret":0.01652,"close":69.76}
{"ticker":"THG","date":"2015-03-16","pret":0.00071,"close":70.83}
{"ticker":"THG","date":"2015-03-17","pret":0.00497,"close":71.5}
{"ticker":"THG","date":"2015-03-18","pret":0.01113,"close":71.81}
{"ticker":"THG","date":"2015-03-19","pret":0.00392,"close":71.35}
{"ticker":"THG","date":"2015-03-20","pret":0.0039,"close":72.52}
{"ticker":"THG","date":"2015-03-23","pret":0.00803,"close":72.43}
{"ticker":"THG","date":"2015-03-24","pret":-0.0029,"close":72.34}
{"ticker":"THG","date":"2015-03-25","pret":0.00386,"close":71.85}
{"ticker":"THG","date":"2015-03-26","pret":-0.01555,"close":70.95}
{"ticker":"THG","date":"2015-03-27","pret":-0.00646,"close":70.84}
{"ticker":"THG","date":"2015-03-30","pret":0.00506,"close":72.29}
{"ticker":"THG","date":"2015-03-31","pret":0.01115,"close":72.58}
{"ticker":"THG","date":"2015-04-01","pret":0.00635,"close":72.19}
{"ticker":"THG","date":"2015-04-02","pret":-0.00538,"close":71.94}
{"ticker":"THG","date":"2015-04-06","pret":-0.0043,"close":73.61}
{"ticker":"THG","date":"2015-04-07","pret":0.02132,"close":72.11}
{"ticker":"THG","date":"2015-04-08","pret":-0.01674,"close":72.34}
{"ticker":"THG","date":"2015-04-09","pret":0.00111,"close":71.5}
{"ticker":"THG","date":"2015-04-10","pret":-0.01308,"close":71.51}
{"ticker":"THG","date":"2015-04-13","pret":0.0028,"close":72.66}
{"ticker":"THG","date":"2015-04-14","pret":0.01484,"close":72.26}
{"ticker":"THG","date":"2015-04-15","pret":-0.00441,"close":71.78}
{"ticker":"THG","date":"2015-04-16","pret":-0.00958,"close":71.67}
{"ticker":"THG","date":"2015-04-17","pret":-0.00448,"close":70.39}
{"ticker":"THG","date":"2015-04-20","pret":-0.01043,"close":70.72}
{"ticker":"THG","date":"2015-04-21","pret":0.00382,"close":70.25}
{"ticker":"THG","date":"2015-04-22","pret":-0.01235,"close":70.38}
{"ticker":"THG","date":"2015-04-23","pret":0.00527,"close":70.6}
{"ticker":"THG","date":"2015-04-24","pret":0.0034,"close":70.33}
{"ticker":"THG","date":"2015-04-27","pret":-0.00383,"close":69.09}
{"ticker":"THG","date":"2015-04-28","pret":-0.01996,"close":70.22}
{"ticker":"THG","date":"2015-04-29","pret":0.01397,"close":69.98}
{"ticker":"THG","date":"2015-04-30","pret":-0.00344,"close":68.57}
{"ticker":"THG","date":"2015-05-01","pret":-0.00576,"close":72.8}
{"ticker":"THG","date":"2015-05-04","pret":0.05655,"close":71.71}
{"ticker":"THG","date":"2015-05-05","pret":-0.01498,"close":70.59}
{"ticker":"THG","date":"2015-05-06","pret":-0.01873,"close":70.73}
{"ticker":"THG","date":"2015-05-07","pret":-0.00438,"close":70.8}
{"ticker":"THG","date":"2015-05-08","pret":0.01463,"close":71.07}
{"ticker":"THG","date":"2015-05-11","pret":-0.00926,"close":71.14}
{"ticker":"THG","date":"2015-05-12","pret":-0.00424,"close":70.3}
{"ticker":"THG","date":"2015-05-13","pret":-0.00354,"close":70.18}
{"ticker":"THG","date":"2015-05-14","pret":-0.00014,"close":70.93}
{"ticker":"THG","date":"2015-05-15","pret":0.00891,"close":70.02}
{"ticker":"THG","date":"2015-05-18","pret":-0.0159,"close":71.42}
{"ticker":"THG","date":"2015-05-19","pret":0.02152,"close":71.36}
{"ticker":"THG","date":"2015-05-20","pret":-0.00154,"close":71.67}
{"ticker":"THG","date":"2015-05-21","pret":0.00294,"close":71.5}
{"ticker":"THG","date":"2015-05-22","pret":-0.00406,"close":71.19}
{"ticker":"THG","date":"2015-05-26","pret":-0.00478,"close":70.51}
{"ticker":"THG","date":"2015-05-27","pret":-0.00523,"close":71.35}
{"ticker":"THG","date":"2015-05-28","pret":0.00509,"close":71.49}
{"ticker":"THG","date":"2015-05-29","pret":0.00885,"close":71.18}
{"ticker":"THG","date":"2015-06-01","pret":-0.00042,"close":71.35}
{"ticker":"THG","date":"2015-06-02","pret":-0.00392,"close":71.8}
{"ticker":"THG","date":"2015-06-03","pret":0.00965,"close":72.85}
{"ticker":"THG","date":"2015-06-04","pret":0.00624,"close":72.09}
{"ticker":"THG","date":"2015-06-05","pret":0.00014,"close":72.18}
{"ticker":"THG","date":"2015-06-08","pret":-0.00416,"close":71.8}
{"ticker":"THG","date":"2015-06-09","pret":-0.00501,"close":71.72}
{"ticker":"THG","date":"2015-06-10","pret":0.00362,"close":72.05}
{"ticker":"THG","date":"2015-06-11","pret":0.00319,"close":73.26}
{"ticker":"THG","date":"2015-06-12","pret":-0.00905,"close":72.74}
{"ticker":"THG","date":"2015-06-15","pret":0.00724,"close":72.69}
{"ticker":"THG","date":"2015-06-16","pret":0.00609,"close":73.56}
{"ticker":"THG","date":"2015-06-17","pret":0.01994,"close":73.79}
{"ticker":"THG","date":"2015-06-18","pret":0.00176,"close":74.21}
{"ticker":"THG","date":"2015-06-19","pret":0.00471,"close":73.98}
{"ticker":"THG","date":"2015-06-22","pret":-0.00688,"close":74.26}
{"ticker":"THG","date":"2015-06-23","pret":0.00741,"close":74.87}
{"ticker":"THG","date":"2015-06-24","pret":0.00282,"close":74.45}
{"ticker":"THG","date":"2015-06-25","pret":0.00134,"close":74.23}
{"ticker":"THG","date":"2015-06-26","pret":-0.00442,"close":74.57}
{"ticker":"THG","date":"2015-06-29","pret":-0.00782,"close":73.06}
{"ticker":"THG","date":"2015-06-30","pret":-0.00054,"close":74.03}
{"ticker":"THG","date":"2015-07-01","pret":0.01372,"close":75.39}
{"ticker":"THG","date":"2015-07-02","pret":0.00918,"close":75.44}
{"ticker":"THG","date":"2015-07-06","pret":-0.00798,"close":77.44}
{"ticker":"THG","date":"2015-07-07","pret":0.03256,"close":77.22}
{"ticker":"THG","date":"2015-07-08","pret":-0.00531,"close":76.56}
{"ticker":"THG","date":"2015-07-09","pret":0.00441,"close":76.31}
{"ticker":"THG","date":"2015-07-10","pret":-0.00311,"close":77.54}
{"ticker":"THG","date":"2015-07-13","pret":0.01084,"close":77.76}
{"ticker":"THG","date":"2015-07-14","pret":0.00422,"close":78.44}
{"ticker":"THG","date":"2015-07-15","pret":0.00255,"close":78.97}
{"ticker":"THG","date":"2015-07-16","pret":0.00876,"close":78.75}
{"ticker":"THG","date":"2015-07-17","pret":-0.00519,"close":78.75}
{"ticker":"THG","date":"2015-07-20","pret":0,"close":79.01}
{"ticker":"THG","date":"2015-07-21","pret":0.00051,"close":78.81}
{"ticker":"THG","date":"2015-07-22","pret":-0.00165,"close":78.53}
{"ticker":"THG","date":"2015-07-23","pret":-0.00013,"close":78.25}
{"ticker":"THG","date":"2015-07-24","pret":-0.00408,"close":79.01}
{"ticker":"THG","date":"2015-07-27","pret":0.00013,"close":78.37}
{"ticker":"THG","date":"2015-07-28","pret":0.0023,"close":78.04}
{"ticker":"THG","date":"2015-07-29","pret":-0.00281,"close":79.29}
{"ticker":"THG","date":"2015-07-30","pret":0.0339,"close":81.33}
{"ticker":"THG","date":"2015-07-31","pret":0.00148,"close":80.85}
{"ticker":"THG","date":"2015-08-03","pret":-0.00173,"close":82.08}
{"ticker":"THG","date":"2015-08-04","pret":0.01483,"close":81.62}
{"ticker":"THG","date":"2015-08-05","pret":-0.00402,"close":81.52}
{"ticker":"THG","date":"2015-08-06","pret":-0.00171,"close":80.93}
{"ticker":"THG","date":"2015-08-07","pret":-0.01107,"close":81.48}
{"ticker":"THG","date":"2015-08-10","pret":0.01218,"close":81.68}
{"ticker":"THG","date":"2015-08-11","pret":-0.01069,"close":81.06}
{"ticker":"THG","date":"2015-08-12","pret":-0.00025,"close":80.49}
{"ticker":"THG","date":"2015-08-13","pret":-0.00645,"close":80.97}
{"ticker":"THG","date":"2015-08-14","pret":0.00595,"close":82.1}
{"ticker":"THG","date":"2015-08-17","pret":0.00972,"close":82.6}
{"ticker":"THG","date":"2015-08-18","pret":0.0106,"close":82.82}
{"ticker":"THG","date":"2015-08-19","pret":-0.00182,"close":82.63}
{"ticker":"THG","date":"2015-08-20","pret":-0.00596,"close":81.48}
{"ticker":"THG","date":"2015-08-21","pret":-0.01031,"close":79.7}
{"ticker":"THG","date":"2015-08-24","pret":-0.06709,"close":76.39}
{"ticker":"THG","date":"2015-08-25","pret":0.02681,"close":75.74}
{"ticker":"THG","date":"2015-08-26","pret":-0.01059,"close":77.62}
{"ticker":"THG","date":"2015-08-27","pret":0.01584,"close":78.54}
{"ticker":"THG","date":"2015-08-28","pret":-0.00038,"close":78.31}
{"ticker":"THG","date":"2015-08-31","pret":-0.00038,"close":78.9}
{"ticker":"THG","date":"2015-09-01","pret":-0.00822,"close":77}
{"ticker":"THG","date":"2015-09-02","pret":0.00373,"close":77.69}
{"ticker":"THG","date":"2015-09-03","pret":0.00141,"close":78.29}
{"ticker":"THG","date":"2015-09-04","pret":-0.00824,"close":77.84}
{"ticker":"THG","date":"2015-09-08","pret":0.01616,"close":80.33}
{"ticker":"THG","date":"2015-09-09","pret":0.02649,"close":79.74}
{"ticker":"THG","date":"2015-09-10","pret":-0.00796,"close":79.89}
{"ticker":"THG","date":"2015-09-11","pret":-0.00752,"close":80.53}
{"ticker":"THG","date":"2015-09-14","pret":0.01462,"close":80.82}
{"ticker":"THG","date":"2015-09-15","pret":0.00483,"close":81.77}
{"ticker":"THG","date":"2015-09-16","pret":0.00591,"close":80.21}
{"ticker":"THG","date":"2015-09-17","pret":-0.01409,"close":79.87}
{"ticker":"THG","date":"2015-09-18","pret":-0.0196,"close":78.43}
{"ticker":"THG","date":"2015-09-21","pret":0.00254,"close":79.26}
{"ticker":"THG","date":"2015-09-22","pret":-0.00444,"close":79.01}
{"ticker":"THG","date":"2015-09-23","pret":0.00495,"close":79.53}
{"ticker":"THG","date":"2015-09-24","pret":0.00139,"close":79.18}
{"ticker":"THG","date":"2015-09-25","pret":0.00768,"close":78.96}
{"ticker":"THG","date":"2015-09-28","pret":-0.01605,"close":77.28}
{"ticker":"THG","date":"2015-09-29","pret":-0.01463,"close":77.61}
{"ticker":"THG","date":"2015-09-30","pret":0.01131,"close":77.7}
{"ticker":"THG","date":"2015-10-01","pret":-0.00654,"close":77.4}
{"ticker":"THG","date":"2015-10-02","pret":-0.01988,"close":77.83}
{"ticker":"THG","date":"2015-10-05","pret":0.02604,"close":79.09}
{"ticker":"THG","date":"2015-10-06","pret":0.00828,"close":79.17}
{"ticker":"THG","date":"2015-10-07","pret":0.00405,"close":79.44}
{"ticker":"THG","date":"2015-10-08","pret":0.00164,"close":79.84}
{"ticker":"THG","date":"2015-10-09","pret":0.00779,"close":79.2}
{"ticker":"THG","date":"2015-10-12","pret":-0.00791,"close":80.46}
{"ticker":"THG","date":"2015-10-13","pret":0.01178,"close":80.05}
{"ticker":"THG","date":"2015-10-14","pret":-0.00087,"close":79.28}
{"ticker":"THG","date":"2015-10-15","pret":-0.0055,"close":80.51}
{"ticker":"THG","date":"2015-10-16","pret":0.01408,"close":80.61}
{"ticker":"THG","date":"2015-10-19","pret":-0.00484,"close":80.85}
{"ticker":"THG","date":"2015-10-20","pret":0.00718,"close":81.7}
{"ticker":"THG","date":"2015-10-21","pret":0.01178,"close":81.2}
{"ticker":"THG","date":"2015-10-22","pret":-0.00366,"close":82.68}
{"ticker":"THG","date":"2015-10-23","pret":0.01795,"close":83.11}
{"ticker":"THG","date":"2015-10-26","pret":0.0018,"close":83.33}
{"ticker":"THG","date":"2015-10-27","pret":-0.00204,"close":81.84}
{"ticker":"THG","date":"2015-10-28","pret":-0.01222,"close":83.5}
{"ticker":"THG","date":"2015-10-29","pret":0.0341,"close":86.01}
{"ticker":"THG","date":"2015-10-30","pret":0.00622,"close":84.25}
{"ticker":"THG","date":"2015-11-02","pret":-0.00834,"close":86.2}
{"ticker":"THG","date":"2015-11-03","pret":0.01684,"close":85.63}
{"ticker":"THG","date":"2015-11-04","pret":-0.00523,"close":85.38}
{"ticker":"THG","date":"2015-11-05","pret":-0.00491,"close":85.66}
{"ticker":"THG","date":"2015-11-06","pret":0.00828,"close":85.97}
{"ticker":"THG","date":"2015-11-09","pret":-0.00198,"close":85.39}
{"ticker":"THG","date":"2015-11-10","pret":-0.00654,"close":86.35}
{"ticker":"THG","date":"2015-11-11","pret":0.0158,"close":86.58}
{"ticker":"THG","date":"2015-11-12","pret":-0.01862,"close":83.59}
{"ticker":"THG","date":"2015-11-13","pret":-0.02005,"close":83.25}
{"ticker":"THG","date":"2015-11-16","pret":-0.00384,"close":84.36}
{"ticker":"THG","date":"2015-11-17","pret":0.01528,"close":84.4}
{"ticker":"THG","date":"2015-11-18","pret":0.00437,"close":84.98}
{"ticker":"THG","date":"2015-11-19","pret":0.00306,"close":85.6}
{"ticker":"THG","date":"2015-11-20","pret":0.01192,"close":84.56}
{"ticker":"THG","date":"2015-11-23","pret":-0.01664,"close":84.75}
{"ticker":"THG","date":"2015-11-24","pret":-0.0032,"close":84.74}
{"ticker":"THG","date":"2015-11-25","pret":0.00638,"close":84.2}
{"ticker":"THG","date":"2015-11-26"}
{"ticker":"THG","date":"2015-11-27","pret":-0.00899,"close":84.63}
{"ticker":"THG","date":"2015-11-30","pret":0.00852,"close":84.6}
{"ticker":"THG","date":"2015-12-01","pret":-0.00106,"close":84.94}
{"ticker":"THG","date":"2015-12-02","pret":0.00153,"close":84.4}
{"ticker":"THG","date":"2015-12-03","pret":-0.00236,"close":83.35}
{"ticker":"THG","date":"2015-12-04","pret":-0.01463,"close":84.84}
{"ticker":"THG","date":"2015-12-07","pret":0.02625,"close":84.64}
{"ticker":"THG","date":"2015-12-08","pret":-0.01588,"close":84.35}
{"ticker":"THG","date":"2015-12-09","pret":-0.00285,"close":82.55}
{"ticker":"THG","date":"2015-12-10","pret":-0.0163,"close":82.22}
{"ticker":"THG","date":"2015-12-11","pret":-0.01608,"close":80.95}
{"ticker":"THG","date":"2015-12-14","pret":-0.00653,"close":80.71}
{"ticker":"THG","date":"2015-12-15","pret":0.00518,"close":81.73}
{"ticker":"THG","date":"2015-12-16","pret":0.00478,"close":81.62}
{"ticker":"THG","date":"2015-12-17"}
{"ticker":"THG","date":"2015-12-18","pret":-0.01331,"close":78.94}
{"ticker":"THG","date":"2015-12-21","pret":-0.02106,"close":79.41}
{"ticker":"THG","date":"2015-12-22","pret":0.00933,"close":81.41}
{"ticker":"THG","date":"2015-12-23","pret":0.02601,"close":82.35}
{"ticker":"THG","date":"2015-12-24","pret":0.00585,"close":82.25}
{"ticker":"THG","date":"2015-12-28","pret":-0.00598,"close":82.65}
{"ticker":"THG","date":"2015-12-29","pret":0.01601,"close":83.46}
{"ticker":"THG","date":"2015-12-30","pret":0.00384,"close":82.78}
{"ticker":"THG","date":"2015-12-31","pret":-0.01133,"close":81.34}
{"ticker":"THG","date":"2016-01-04","pret":-0.02157,"close":79.88}
{"ticker":"THG","date":"2016-01-05","pret":-0.01034,"close":81.36}
{"ticker":"THLD","date":"2015-01-02","pret":-0.00927,"close":3.43}
{"ticker":"THLD","date":"2015-01-05","pret":0.13353,"close":3.68}
{"ticker":"THLD","date":"2015-01-06","pret":0.00542,"close":3.55}
{"ticker":"THLD","date":"2015-01-07","pret":-0.00542,"close":3.53}
{"ticker":"THLD","date":"2015-01-08","pret":-0.02755,"close":3.48}
{"ticker":"THLD","date":"2015-01-09","pret":-0.0226,"close":3.38}
{"ticker":"THLD","date":"2015-01-12","pret":-0.0438,"close":3.5}
{"ticker":"THLD","date":"2015-01-13","pret":0.05234,"close":3.45}
{"ticker":"THLD","date":"2015-01-14","pret":-0.03752,"close":3.61}
{"ticker":"THLD","date":"2015-01-15","pret":0.05438,"close":3.33}
{"ticker":"THLD","date":"2015-01-16","pret":-0.07819,"close":3.52}
{"ticker":"THLD","date":"2015-01-20","pret":0.05565,"close":3.5}
{"ticker":"THLD","date":"2015-01-21","pret":0,"close":3.42}
{"ticker":"THLD","date":"2015-01-22","pret":-0.01435,"close":3.52}
{"ticker":"THLD","date":"2015-01-23","pret":0.02003,"close":3.52}
{"ticker":"THLD","date":"2015-01-26","pret":0.00565,"close":3.7}
{"ticker":"THLD","date":"2015-01-27","pret":0.02778,"close":3.83}
{"ticker":"THLD","date":"2015-01-28","pret":0.06111,"close":3.65}
{"ticker":"THLD","date":"2015-01-29","pret":-0.05292,"close":3.75}
{"ticker":"THLD","date":"2015-01-30","pret":0.00542,"close":3.72}
{"ticker":"THLD","date":"2015-02-02","pret":0.01075,"close":3.65}
{"ticker":"THLD","date":"2015-02-03","pret":-0.01617,"close":3.75}
{"ticker":"THLD","date":"2015-02-04","pret":0.0135,"close":3.63}
{"ticker":"THLD","date":"2015-02-05","pret":-0.02168,"close":3.73}
{"ticker":"THLD","date":"2015-02-06","pret":0.02168,"close":3.62}
{"ticker":"THLD","date":"2015-02-09","pret":-0.03826,"close":3.67}
{"ticker":"THLD","date":"2015-02-10","pret":0.03018,"close":3.66}
{"ticker":"THLD","date":"2015-02-11","pret":-0.01361,"close":3.62}
{"ticker":"THLD","date":"2015-02-12","pret":0.00819,"close":3.82}
{"ticker":"THLD","date":"2015-02-13","pret":0.03734,"close":4.03}
{"ticker":"THLD","date":"2015-02-17","pret":0.06829,"close":4.35}
{"ticker":"THLD","date":"2015-02-18","pret":0.06393,"close":4.26}
{"ticker":"THLD","date":"2015-02-19","pret":-0.0232,"close":4.25}
{"ticker":"THLD","date":"2015-02-20","pret":0.00468,"close":4.35}
{"ticker":"THLD","date":"2015-02-23","pret":0.02538,"close":4.43}
{"ticker":"THLD","date":"2015-02-24","pret":0.01358,"close":4.3}
{"ticker":"THLD","date":"2015-02-25","pret":-0.03429,"close":4.38}
{"ticker":"THLD","date":"2015-02-26","pret":0.02299,"close":4.43}
{"ticker":"THLD","date":"2015-02-27","pret":0.00227,"close":4.37}
{"ticker":"THLD","date":"2015-03-02","pret":-0.00455,"close":4.39}
{"ticker":"THLD","date":"2015-03-03","pret":0.04018,"close":4.57}
{"ticker":"THLD","date":"2015-03-04","pret":0,"close":4.61}
{"ticker":"THLD","date":"2015-03-05","pret":0.0195,"close":4.56}
{"ticker":"THLD","date":"2015-03-06","pret":-0.01296,"close":4.45}
{"ticker":"THLD","date":"2015-03-09","pret":-0.02643,"close":4.48}
{"ticker":"THLD","date":"2015-03-10","pret":-0.00897,"close":4.47}
{"ticker":"THLD","date":"2015-03-11","pret":0.00673,"close":4.53}
{"ticker":"THLD","date":"2015-03-12","pret":0.02649,"close":4.54}
{"ticker":"THLD","date":"2015-03-13","pret":-0.00656,"close":4.53}
{"ticker":"THLD","date":"2015-03-16","pret":-0.0066,"close":4.32}
{"ticker":"THLD","date":"2015-03-17","pret":-0.04515,"close":4.39}
{"ticker":"THLD","date":"2015-03-18","pret":0.01604,"close":4.35}
{"ticker":"THLD","date":"2015-03-19","pret":-0.00913,"close":4.53}
{"ticker":"THLD","date":"2015-03-20","pret":0.04704,"close":4.42}
{"ticker":"THLD","date":"2015-03-23","pret":-0.03791,"close":4.33}
{"ticker":"THLD","date":"2015-03-24","pret":-0.02067,"close":4.32}
{"ticker":"THLD","date":"2015-03-25","pret":0,"close":4.09}
{"ticker":"THLD","date":"2015-03-26","pret":-0.06222,"close":3.92}
{"ticker":"THLD","date":"2015-03-27","pret":-0.02754,"close":4.07}
{"ticker":"THLD","date":"2015-03-30","pret":0.03736,"close":4.08}
{"ticker":"THLD","date":"2015-03-31","pret":-0.00245,"close":4.06}
{"ticker":"THLD","date":"2015-04-01","pret":-0.01482,"close":4.06}
{"ticker":"THLD","date":"2015-04-02","pret":0.00744,"close":4.05}
{"ticker":"THLD","date":"2015-04-06","pret":-0.00247,"close":4.07}
{"ticker":"THLD","date":"2015-04-07","pret":0.0123,"close":4.17}
{"ticker":"THLD","date":"2015-04-08","pret":0.01456,"close":4.21}
{"ticker":"THLD","date":"2015-04-09","pret":0.01198,"close":4.24}
{"ticker":"THLD","date":"2015-04-10","pret":0.01887,"close":4.25}
{"ticker":"THLD","date":"2015-04-13","pret":0,"close":4.38}
{"ticker":"THLD","date":"2015-04-14","pret":0.03219,"close":4.38}
{"ticker":"THLD","date":"2015-04-15","pret":-0.00681,"close":4.51}
{"ticker":"THLD","date":"2015-04-16","pret":0.02918,"close":4.5}
{"ticker":"THLD","date":"2015-04-17","pret":-0.02011,"close":4.4}
{"ticker":"THLD","date":"2015-04-20","pret":-0.0068,"close":4.4}
{"ticker":"THLD","date":"2015-04-21","pret":0,"close":4.28}
{"ticker":"THLD","date":"2015-04-22","pret":-0.02299,"close":4.22}
{"ticker":"THLD","date":"2015-04-23","pret":-0.01641,"close":4.3}
{"ticker":"THLD","date":"2015-04-24","pret":0.01874,"close":4.1}
{"ticker":"THLD","date":"2015-04-27","pret":-0.03783,"close":3.96}
{"ticker":"THLD","date":"2015-04-28","pret":-0.04686,"close":3.91}
{"ticker":"THLD","date":"2015-04-29","pret":0,"close":3.9}
{"ticker":"THLD","date":"2015-04-30","pret":-0.01527,"close":3.54}
{"ticker":"THLD","date":"2015-05-01","pret":-0.10252,"close":3.52}
{"ticker":"THLD","date":"2015-05-04","pret":0.00567,"close":3.49}
{"ticker":"THLD","date":"2015-05-05","pret":-0.01136,"close":3.52}
{"ticker":"THLD","date":"2015-05-06","pret":0,"close":3.62}
{"ticker":"THLD","date":"2015-05-07","pret":0.03647,"close":3.65}
{"ticker":"THLD","date":"2015-05-08","pret":0.0191,"close":3.71}
{"ticker":"THLD","date":"2015-05-11","pret":-0.00542,"close":3.76}
{"ticker":"THLD","date":"2015-05-12","pret":0.16266,"close":4}
{"ticker":"THLD","date":"2015-05-13","pret":-0.07927,"close":3.86}
{"ticker":"THLD","date":"2015-05-14","pret":-0.01766,"close":3.92}
{"ticker":"THLD","date":"2015-05-15","pret":0,"close":3.94}
{"ticker":"THLD","date":"2015-05-18","pret":-0.00255,"close":4.09}
{"ticker":"THLD","date":"2015-05-19","pret":0.0449,"close":3.93}
{"ticker":"THLD","date":"2015-05-20","pret":-0.04235,"close":3.9}
{"ticker":"THLD","date":"2015-05-21","pret":0,"close":3.91}
{"ticker":"THLD","date":"2015-05-22","pret":-0.0051,"close":3.88}
{"ticker":"THLD","date":"2015-05-26","pret":-0.01287,"close":3.87}
{"ticker":"THLD","date":"2015-05-27","pret":0.01287,"close":3.91}
{"ticker":"THLD","date":"2015-05-28","pret":-0.01028,"close":3.86}
{"ticker":"THLD","date":"2015-05-29","pret":0,"close":3.89}
{"ticker":"THLD","date":"2015-06-01","pret":0.02551,"close":3.84}
{"ticker":"THLD","date":"2015-06-02","pret":-0.03069,"close":3.77}
{"ticker":"THLD","date":"2015-06-03","pret":-0.021,"close":3.86}
{"ticker":"THLD","date":"2015-06-04","pret":0.0184,"close":3.72}
{"ticker":"THLD","date":"2015-06-05","pret":-0.03175,"close":3.77}
{"ticker":"THLD","date":"2015-06-08","pret":0.0107,"close":3.8}
{"ticker":"THLD","date":"2015-06-09","pret":0.00795,"close":3.72}
{"ticker":"THLD","date":"2015-06-10","pret":-0.02133,"close":3.87}
{"ticker":"THLD","date":"2015-06-11","pret":0.03963,"close":3.94}
{"ticker":"THLD","date":"2015-06-12","pret":0.01031,"close":4.08}
{"ticker":"THLD","date":"2015-06-15","pret":0.05245,"close":4.15}
{"ticker":"THLD","date":"2015-06-16","pret":0,"close":4.04}
{"ticker":"THLD","date":"2015-06-17","pret":-0.00733,"close":4.11}
{"ticker":"THLD","date":"2015-06-18","pret":0.01218,"close":4.14}
{"ticker":"THLD","date":"2015-06-19","pret":0.00242,"close":4.1}
{"ticker":"THLD","date":"2015-06-22","pret":-0.00727,"close":4.22}
{"ticker":"THLD","date":"2015-06-23","pret":0.0335,"close":4.29}
{"ticker":"THLD","date":"2015-06-24","pret":0.00235,"close":4.34}
{"ticker":"THLD","date":"2015-06-25","pret":0.0232,"close":4.36}
{"ticker":"THLD","date":"2015-06-26","pret":-0.0023,"close":4.14}
{"ticker":"THLD","date":"2015-06-29","pret":-0.05919,"close":3.94}
{"ticker":"THLD","date":"2015-06-30","pret":-0.0297,"close":4.04}
{"ticker":"THLD","date":"2015-07-01","pret":0.01744,"close":3.89}
{"ticker":"THLD","date":"2015-07-02","pret":-0.04805,"close":3.96}
{"ticker":"THLD","date":"2015-07-06","pret":0.01031,"close":4.03}
{"ticker":"THLD","date":"2015-07-07","pret":0.06454,"close":4.07}
{"ticker":"THLD","date":"2015-07-08","pret":-0.03423,"close":3.89}
{"ticker":"THLD","date":"2015-07-09","pret":-0.01504,"close":4.06}
{"ticker":"THLD","date":"2015-07-10","pret":0.03474,"close":4.18}
{"ticker":"THLD","date":"2015-07-13","pret":0.0241,"close":4.3}
{"ticker":"THLD","date":"2015-07-14","pret":0.02585,"close":4.45}
{"ticker":"THLD","date":"2015-07-15","pret":0.03868,"close":4.34}
{"ticker":"THLD","date":"2015-07-16","pret":-0.02945,"close":4.35}
{"ticker":"THLD","date":"2015-07-17","pret":0.00459,"close":4.42}
{"ticker":"THLD","date":"2015-07-20","pret":-0.0092,"close":4.27}
{"ticker":"THLD","date":"2015-07-21","pret":-0.01865,"close":4.26}
{"ticker":"THLD","date":"2015-07-22","pret":-0.00946,"close":4.25}
{"ticker":"THLD","date":"2015-07-23","pret":0.0071,"close":4.16}
{"ticker":"THLD","date":"2015-07-24","pret":-0.01905,"close":4.17}
{"ticker":"THLD","date":"2015-07-27","pret":-0.00966,"close":4.18}
{"ticker":"THLD","date":"2015-07-28","pret":0.01923,"close":4.3}
{"ticker":"THLD","date":"2015-07-29","pret":0.0212,"close":4.15}
{"ticker":"THLD","date":"2015-07-30","pret":-0.04286,"close":4.26}
{"ticker":"THLD","date":"2015-07-31","pret":0.03114,"close":4.32}
{"ticker":"THLD","date":"2015-08-03","pret":0.02561,"close":4.26}
{"ticker":"THLD","date":"2015-08-04","pret":-0.02326,"close":4.34}
{"ticker":"THLD","date":"2015-08-05","pret":0.02326,"close":4.38}
{"ticker":"THLD","date":"2015-08-06","pret":0.0023,"close":4.21}
{"ticker":"THLD","date":"2015-08-07","pret":-0.04936,"close":4.24}
{"ticker":"THLD","date":"2015-08-10","pret":0.02381,"close":4.33}
{"ticker":"THLD","date":"2015-08-11","pret":0.0117,"close":4.18}
{"ticker":"THLD","date":"2015-08-12","pret":-0.05007,"close":4.36}
{"ticker":"THLD","date":"2015-08-13","pret":0.06163,"close":4.14}
{"ticker":"THLD","date":"2015-08-14","pret":-0.04948,"close":4.2}
{"ticker":"THLD","date":"2015-08-17","pret":0.01439,"close":4.28}
{"ticker":"THLD","date":"2015-08-18","pret":0.01418,"close":4.23}
{"ticker":"THLD","date":"2015-08-19","pret":-0.01418,"close":4.11}
{"ticker":"THLD","date":"2015-08-20","pret":-0.0241,"close":4.03}
{"ticker":"THLD","date":"2015-08-21","pret":-0.03222,"close":4.11}
{"ticker":"THLD","date":"2015-08-24","pret":-0.00505,"close":3.92}
{"ticker":"THLD","date":"2015-08-25","pret":0.04214,"close":4.02}
{"ticker":"THLD","date":"2015-08-26","pret":0,"close":4.11}
{"ticker":"THLD","date":"2015-08-27","pret":0.00484,"close":4.25}
{"ticker":"THLD","date":"2015-08-28","pret":0.02151,"close":4.34}
{"ticker":"THLD","date":"2015-08-31","pret":0.02105,"close":4.2}
{"ticker":"THLD","date":"2015-09-01","pret":-0.04015,"close":4.11}
{"ticker":"THLD","date":"2015-09-02","pret":0.01198,"close":4.3}
{"ticker":"THLD","date":"2015-09-03","pret":0.01887,"close":4.32}
{"ticker":"THLD","date":"2015-09-04","pret":-0.00939,"close":4.34}
{"ticker":"THLD","date":"2015-09-08","pret":0.03704,"close":4.48}
{"ticker":"THLD","date":"2015-09-09","pret":0.02691,"close":4.39}
{"ticker":"THLD","date":"2015-09-10","pret":-0.02691,"close":4.52}
{"ticker":"THLD","date":"2015-09-11","pret":0.01354,"close":4.82}
{"ticker":"THLD","date":"2015-09-14","pret":0.08794,"close":4.91}
{"ticker":"THLD","date":"2015-09-15","pret":0.01427,"close":5.06}
{"ticker":"THLD","date":"2015-09-16","pret":0.02795,"close":4.92}
{"ticker":"THLD","date":"2015-09-17","pret":-0.02592,"close":5.11}
{"ticker":"THLD","date":"2015-09-18","pret":0.02,"close":5.11}
{"ticker":"THLD","date":"2015-09-21","pret":0.03119,"close":4.75}
{"ticker":"THLD","date":"2015-09-22","pret":-0.09877,"close":4.68}
{"ticker":"THLD","date":"2015-09-23","pret":0,"close":4.79}
{"ticker":"THLD","date":"2015-09-24","pret":0.01054,"close":4.7}
{"ticker":"THLD","date":"2015-09-25","pret":-0.00842,"close":4.37}
{"ticker":"THLD","date":"2015-09-28","pret":-0.07916,"close":4.03}
{"ticker":"THLD","date":"2015-09-29","pret":-0.08847,"close":3.62}
{"ticker":"THLD","date":"2015-09-30","pret":-0.07796,"close":4.07}
{"ticker":"THLD","date":"2015-10-01","pret":0.10509,"close":3.98}
{"ticker":"THLD","date":"2015-10-02","pret":-0.03718,"close":4.07}
{"ticker":"THLD","date":"2015-10-05","pret":0.0323,"close":4.25}
{"ticker":"THLD","date":"2015-10-06","pret":0.03129,"close":3.99}
{"ticker":"THLD","date":"2015-10-07","pret":-0.05354,"close":4.06}
{"ticker":"THLD","date":"2015-10-08","pret":0.00747,"close":4.01}
{"ticker":"THLD","date":"2015-10-09","pret":0.00248,"close":4.06}
{"ticker":"THLD","date":"2015-10-12","pret":0.00985,"close":3.89}
{"ticker":"THLD","date":"2015-10-13","pret":-0.04,"close":3.7}
{"ticker":"THLD","date":"2015-10-14","pret":-0.04701,"close":3.77}
{"ticker":"THLD","date":"2015-10-15","pret":0.00267,"close":4.06}
{"ticker":"THLD","date":"2015-10-16","pret":0.08679,"close":3.93}
{"ticker":"THLD","date":"2015-10-19","pret":-0.03736,"close":4.01}
{"ticker":"THLD","date":"2015-10-20","pret":0.0101,"close":3.93}
{"ticker":"THLD","date":"2015-10-21","pret":-0.01519,"close":3.87}
{"ticker":"THLD","date":"2015-10-22","pret":-0.01026,"close":3.85}
{"ticker":"THLD","date":"2015-10-23","pret":-0.01036,"close":3.96}
{"ticker":"THLD","date":"2015-10-26","pret":0.02317,"close":3.92}
{"ticker":"THLD","date":"2015-10-27","pret":-0.00255,"close":3.97}
{"ticker":"THLD","date":"2015-10-28","pret":0.0177,"close":4.07}
{"ticker":"THLD","date":"2015-10-29","pret":0.01493,"close":3.85}
{"ticker":"THLD","date":"2015-10-30","pret":-0.04805,"close":3.81}
{"ticker":"THLD","date":"2015-11-02","pret":-0.0052,"close":4.03}
{"ticker":"THLD","date":"2015-11-03","pret":0.03581,"close":4.08}
{"ticker":"THLD","date":"2015-11-04","pret":0.0297,"close":4.27}
{"ticker":"THLD","date":"2015-11-05","pret":0.04063,"close":4.22}
{"ticker":"THLD","date":"2015-11-06","pret":-0.01653,"close":4.3}
{"ticker":"THLD","date":"2015-11-09","pret":0.0212,"close":4.4}
{"ticker":"THLD","date":"2015-11-10","pret":0.01848,"close":4.36}
{"ticker":"THLD","date":"2015-11-11","pret":0.00457,"close":4.36}
{"ticker":"THLD","date":"2015-11-12","pret":-0.01376,"close":4.18}
{"ticker":"THLD","date":"2015-11-13","pret":-0.04005,"close":4.23}
{"ticker":"THLD","date":"2015-11-16","pret":0.00957,"close":4.09}
{"ticker":"THLD","date":"2015-11-17","pret":-0.02654,"close":3.92}
{"ticker":"THLD","date":"2015-11-18","pret":-0.0123,"close":4.06}
{"ticker":"THLD","date":"2015-11-19","pret":0.0074,"close":3.82}
{"ticker":"THLD","date":"2015-11-20","pret":-0.03755,"close":3.89}
{"ticker":"THLD","date":"2015-11-23","pret":-0.02062,"close":3.98}
{"ticker":"THLD","date":"2015-11-24","pret":0.04332,"close":3.87}
{"ticker":"THLD","date":"2015-11-25","pret":-0.02525,"close":3.8}
{"ticker":"THLD","date":"2015-11-26"}
{"ticker":"THLD","date":"2015-11-27","pret":-0.03117,"close":3.67}
{"ticker":"THLD","date":"2015-11-30","pret":-0.02403,"close":3.49}
{"ticker":"THLD","date":"2015-12-01","pret":-0.05557,"close":3.58}
{"ticker":"THLD","date":"2015-12-02","pret":0.02539,"close":3.61}
{"ticker":"THLD","date":"2015-12-03","pret":0.00556,"close":3.42}
{"ticker":"THLD","date":"2015-12-04","pret":-0.05407,"close":3.34}
{"ticker":"THLD","date":"2015-12-07","pret":-1.57213,"close":0.6}
{"ticker":"THLD","date":"2015-12-08","pret":-0.16834,"close":0.61}
{"ticker":"THLD","date":"2015-12-09","pret":0,"close":0.56}
{"ticker":"THLD","date":"2015-12-10","pret":-0.05129,"close":0.52}
{"ticker":"THLD","date":"2015-12-11","pret":-0.09181,"close":0.51}
{"ticker":"THLD","date":"2015-12-14","pret":-0.01942,"close":0.46}
{"ticker":"THLD","date":"2015-12-15","pret":-0.06062,"close":0.48}
{"ticker":"THLD","date":"2015-12-16","pret":0.06062,"close":0.51}
{"ticker":"THLD","date":"2015-12-17"}
{"ticker":"THLD","date":"2015-12-18","pret":0.05716,"close":0.51}
{"ticker":"THLD","date":"2015-12-21","pret":-0.09716,"close":0.52}
{"ticker":"THLD","date":"2015-12-22","pret":0.0202,"close":0.5}
{"ticker":"THLD","date":"2015-12-23","pret":0,"close":0.5}
{"ticker":"THLD","date":"2015-12-24","pret":-0.04082,"close":0.5}
{"ticker":"THLD","date":"2015-12-28","pret":0.04082,"close":0.49}
{"ticker":"THLD","date":"2015-12-29","pret":-0.04082,"close":0.47}
{"ticker":"THLD","date":"2015-12-30","pret":-0.04256,"close":0.48}
{"ticker":"THLD","date":"2015-12-31","pret":0.04256,"close":0.48}
{"ticker":"THLD","date":"2016-01-04","pret":-0.02105,"close":0.45}
{"ticker":"THLD","date":"2016-01-05","pret":-0.02151,"close":0.47}
{"ticker":"THO","date":"2015-01-02","pret":0.00196,"close":55.48}
{"ticker":"THO","date":"2015-01-05","pret":-0.00932,"close":55.22}
{"ticker":"THO","date":"2015-01-06","pret":-0.00018,"close":56.39}
{"ticker":"THO","date":"2015-01-07","pret":0.02085,"close":57.34}
{"ticker":"THO","date":"2015-01-08","pret":0.01922,"close":58.2}
{"ticker":"THO","date":"2015-01-09","pret":0.005,"close":56.22}
{"ticker":"THO","date":"2015-01-12","pret":-0.03432,"close":55.62}
{"ticker":"THO","date":"2015-01-13","pret":-0.00232,"close":55.51}
{"ticker":"THO","date":"2015-01-14","pret":-0.0213,"close":54.62}
{"ticker":"THO","date":"2015-01-15","pret":-0.00091,"close":53.7}
{"ticker":"THO","date":"2015-01-16","pret":-0.02178,"close":54.76}
{"ticker":"THO","date":"2015-01-20","pret":0.02251,"close":54.33}
{"ticker":"THO","date":"2015-01-21","pret":-0.01119,"close":54.23}
{"ticker":"THO","date":"2015-01-22","pret":0.00055,"close":55.58}
{"ticker":"THO","date":"2015-01-23","pret":0.02459,"close":55.38}
{"ticker":"THO","date":"2015-01-26","pret":0.00108,"close":57.65}
{"ticker":"THO","date":"2015-01-27","pret":0.02415,"close":57.6}
{"ticker":"THO","date":"2015-01-28","pret":0.01739,"close":56.96}
{"ticker":"THO","date":"2015-01-29","pret":-0.01809,"close":57.83}
{"ticker":"THO","date":"2015-01-30","pret":0.00926,"close":56.35}
{"ticker":"THO","date":"2015-02-02","pret":-0.01296,"close":57.65}
{"ticker":"THO","date":"2015-02-03","pret":0.02248,"close":58.83}
{"ticker":"THO","date":"2015-02-04","pret":0.01199,"close":58.62}
{"ticker":"THO","date":"2015-02-05","pret":0.00238,"close":59.02}
{"ticker":"THO","date":"2015-02-06","pret":0.00491,"close":59.84}
{"ticker":"THO","date":"2015-02-09","pret":0.00842,"close":59.15}
{"ticker":"THO","date":"2015-02-10","pret":-0.00791,"close":59.09}
{"ticker":"THO","date":"2015-02-11","pret":-0.00203,"close":59.19}
{"ticker":"THO","date":"2015-02-12","pret":0.00523,"close":59.63}
{"ticker":"THO","date":"2015-02-13","pret":0.00303,"close":59.19}
{"ticker":"THO","date":"2015-02-17","pret":-0.00657,"close":59.83}
{"ticker":"THO","date":"2015-02-18","pret":0.00623,"close":59.72}
{"ticker":"THO","date":"2015-02-19","pret":0.0005,"close":59.92}
{"ticker":"THO","date":"2015-02-20","pret":0.00469,"close":60.23}
{"ticker":"THO","date":"2015-02-23","pret":0.004,"close":60.94}
{"ticker":"THO","date":"2015-02-24","pret":0.01568,"close":61.91}
{"ticker":"THO","date":"2015-02-25","pret":0.01415,"close":62.27}
{"ticker":"THO","date":"2015-02-26","pret":0.00644,"close":62.43}
{"ticker":"THO","date":"2015-02-27","pret":0.0032,"close":61.66}
{"ticker":"THO","date":"2015-03-02","pret":-0.01207,"close":61.35}
{"ticker":"THO","date":"2015-03-03","pret":0.00032,"close":62.41}
{"ticker":"THO","date":"2015-03-04","pret":0.00998,"close":62.32}
{"ticker":"THO","date":"2015-03-05","pret":0.00144,"close":61.37}
{"ticker":"THO","date":"2015-03-06","pret":0.00797,"close":61.35}
{"ticker":"THO","date":"2015-03-09","pret":-0.0241,"close":61.43}
{"ticker":"THO","date":"2015-03-10","pret":-0.00554,"close":60.46}
{"ticker":"THO","date":"2015-03-11","pret":-0.00854,"close":60.66}
{"ticker":"THO","date":"2015-03-12","pret":0.00559,"close":61.78}
{"ticker":"THO","date":"2015-03-13","pret":0.01287,"close":61.66}
{"ticker":"THO","date":"2015-03-16","pret":0.00967,"close":62.17}
{"ticker":"THO","date":"2015-03-17","pret":-0.00209,"close":62.28}
{"ticker":"THO","date":"2015-03-18","pret":0.00177,"close":62.61}
{"ticker":"THO","date":"2015-03-19","pret":0.00432,"close":63.39}
{"ticker":"THO","date":"2015-03-20","pret":0.01945,"close":63.54}
{"ticker":"THO","date":"2015-03-23","pret":-0.0022,"close":63.9}
{"ticker":"THO","date":"2015-03-24","pret":0.00204,"close":63.74}
{"ticker":"THO","date":"2015-03-25","pret":-0.00125,"close":63.19}
{"ticker":"THO","date":"2015-03-26","pret":-0.01692,"close":62.35}
{"ticker":"THO","date":"2015-03-27","pret":-0.00416,"close":63.29}
{"ticker":"THO","date":"2015-03-30","pret":0.02061,"close":63.8}
{"ticker":"THO","date":"2015-03-31","pret":0.00078,"close":63.21}
{"ticker":"THO","date":"2015-04-01","pret":-0.01088,"close":62.97}
{"ticker":"THO","date":"2015-04-02","pret":0.00206,"close":63.95}
{"ticker":"THO","date":"2015-04-06","pret":0.01101,"close":64.38}
{"ticker":"THO","date":"2015-04-07","pret":0.00562,"close":62.55}
{"ticker":"THO","date":"2015-04-08","pret":-0.0276,"close":62.14}
{"ticker":"THO","date":"2015-04-09","pret":0.0024,"close":62.44}
{"ticker":"THO","date":"2015-04-10","pret":-0.00096,"close":62.56}
{"ticker":"THO","date":"2015-04-13","pret":-0.00256,"close":61.87}
{"ticker":"THO","date":"2015-04-14","pret":-0.00917,"close":62.23}
{"ticker":"THO","date":"2015-04-15","pret":0.00692,"close":61.31}
{"ticker":"THO","date":"2015-04-16","pret":-0.02042,"close":61.55}
{"ticker":"THO","date":"2015-04-17","pret":0.00294,"close":61.32}
{"ticker":"THO","date":"2015-04-20","pret":0.00862,"close":62.32}
{"ticker":"THO","date":"2015-04-21","pret":0.01383,"close":62.18}
{"ticker":"THO","date":"2015-04-22","pret":-0.00785,"close":61.66}
{"ticker":"THO","date":"2015-04-23","pret":-0.0128,"close":61.35}
{"ticker":"THO","date":"2015-04-24","pret":0.00358,"close":61.37}
{"ticker":"THO","date":"2015-04-27","pret":-0.00098,"close":61.36}
{"ticker":"THO","date":"2015-04-28","pret":-0.00505,"close":61.32}
{"ticker":"THO","date":"2015-04-29","pret":0.0083,"close":61.33}
{"ticker":"THO","date":"2015-04-30","pret":-0.01157,"close":60.17}
{"ticker":"THO","date":"2015-05-01","pret":-0.00542,"close":61.08}
{"ticker":"THO","date":"2015-05-04","pret":0.01408,"close":60.75}
{"ticker":"THO","date":"2015-05-05","pret":-0.01572,"close":59.75}
{"ticker":"THO","date":"2015-05-06","pret":-0.01396,"close":59.59}
{"ticker":"THO","date":"2015-05-07","pret":-0.00235,"close":59.99}
{"ticker":"THO","date":"2015-05-08","pret":0.01763,"close":59.98}
{"ticker":"THO","date":"2015-05-11","pret":-0.01244,"close":60.36}
{"ticker":"THO","date":"2015-05-12","pret":0.0045,"close":60.64}
{"ticker":"THO","date":"2015-05-13","pret":0.01304,"close":60.74}
{"ticker":"THO","date":"2015-05-14","pret":0.00066,"close":61.27}
{"ticker":"THO","date":"2015-05-15","pret":0.00621,"close":61.29}
{"ticker":"THO","date":"2015-05-18","pret":-0.00277,"close":62.11}
{"ticker":"THO","date":"2015-05-19","pret":0.01797,"close":61.92}
{"ticker":"THO","date":"2015-05-20","pret":0.00926,"close":62.44}
{"ticker":"THO","date":"2015-05-21","pret":-0.00878,"close":62.61}
{"ticker":"THO","date":"2015-05-22","pret":0.00064,"close":62.68}
{"ticker":"THO","date":"2015-05-26","pret":0.00814,"close":61.76}
{"ticker":"THO","date":"2015-05-27","pret":-0.01506,"close":62.39}
{"ticker":"THO","date":"2015-05-28","pret":0.00724,"close":62.08}
{"ticker":"THO","date":"2015-05-29","pret":-0.00578,"close":61.09}
{"ticker":"THO","date":"2015-06-01","pret":-0.01347,"close":61.47}
{"ticker":"THO","date":"2015-06-02","pret":-0.00131,"close":61.79}
{"ticker":"THO","date":"2015-06-03","pret":0.01155,"close":62.34}
{"ticker":"THO","date":"2015-06-04","pret":0.00323,"close":61.45}
{"ticker":"THO","date":"2015-06-05","pret":-0.05346,"close":57.59}
{"ticker":"THO","date":"2015-06-08","pret":-0.02426,"close":58.01}
{"ticker":"THO","date":"2015-06-09","pret":0.01005,"close":57.59}
{"ticker":"THO","date":"2015-06-10","pret":0.00121,"close":57.75}
{"ticker":"THO","date":"2015-06-11","pret":-0.00501,"close":58.22}
{"ticker":"THO","date":"2015-06-12","pret":0.00535,"close":58.63}
{"ticker":"THO","date":"2015-06-15","pret":0.00034,"close":57.5}
{"ticker":"THO","date":"2015-06-16","pret":-0.00778,"close":57.79}
{"ticker":"THO","date":"2015-06-17","pret":0.00277,"close":57.74}
{"ticker":"THO","date":"2015-06-18","pret":0.00035,"close":58.17}
{"ticker":"THO","date":"2015-06-19","pret":0.00276,"close":57.99}
{"ticker":"THO","date":"2015-06-22","pret":0.00876,"close":58}
{"ticker":"THO","date":"2015-06-23","pret":-0.00652,"close":58.28}
{"ticker":"THO","date":"2015-06-24","pret":-0.00103,"close":57.46}
{"ticker":"THO","date":"2015-06-25","pret":-0.0019,"close":57.82}
{"ticker":"THO","date":"2015-06-26","pret":0.00052,"close":58.01}
{"ticker":"THO","date":"2015-06-29","pret":-0.00884,"close":56.76}
{"ticker":"THO","date":"2015-06-30","pret":-0.00401,"close":56.28}
{"ticker":"THO","date":"2015-07-01","pret":-0.00807,"close":56.59}
{"ticker":"THO","date":"2015-07-02","pret":-0.00689,"close":56.06}
{"ticker":"THO","date":"2015-07-06","pret":-0.01303,"close":56.2}
{"ticker":"THO","date":"2015-07-07","pret":0.01657,"close":56.45}
{"ticker":"THO","date":"2015-07-08","pret":-0.01137,"close":55.33}
{"ticker":"THO","date":"2015-07-09","pret":0.00232,"close":55.34}
{"ticker":"THO","date":"2015-07-10","pret":0.00036,"close":55.86}
{"ticker":"THO","date":"2015-07-13","pret":0.0032,"close":56.38}
{"ticker":"THO","date":"2015-07-14","pret":-0.00036,"close":56.1}
{"ticker":"THO","date":"2015-07-15","pret":-0.0032,"close":55.73}
{"ticker":"THO","date":"2015-07-16","pret":-0.00214,"close":55.41}
{"ticker":"THO","date":"2015-07-17","pret":-0.00825,"close":55.16}
{"ticker":"THO","date":"2015-07-20","pret":-0.00687,"close":54.73}
{"ticker":"THO","date":"2015-07-21","pret":-0.00838,"close":54.58}
{"ticker":"THO","date":"2015-07-22","pret":-0.00367,"close":55.38}
{"ticker":"THO","date":"2015-07-23","pret":0.01693,"close":55.43}
{"ticker":"THO","date":"2015-07-24","pret":0.00018,"close":54.84}
{"ticker":"THO","date":"2015-07-27","pret":-0.01583,"close":53.88}
{"ticker":"THO","date":"2015-07-28","pret":-0.00866,"close":54.49}
{"ticker":"THO","date":"2015-07-29","pret":0.00627,"close":55.14}
{"ticker":"THO","date":"2015-07-30","pret":0.01024,"close":55.6}
{"ticker":"THO","date":"2015-07-31","pret":0.01481,"close":55.88}
{"ticker":"THO","date":"2015-08-03","pret":0.00143,"close":55.68}
{"ticker":"THO","date":"2015-08-04","pret":-0.00431,"close":55.37}
{"ticker":"THO","date":"2015-08-05","pret":-0.00414,"close":56.2}
{"ticker":"THO","date":"2015-08-06","pret":0.01558,"close":55.64}
{"ticker":"THO","date":"2015-08-07","pret":-0.01288,"close":56}
{"ticker":"THO","date":"2015-08-10","pret":0.01199,"close":56.77}
{"ticker":"THO","date":"2015-08-11","pret":-0.00018,"close":55.95}
{"ticker":"THO","date":"2015-08-12","pret":-0.01524,"close":55.27}
{"ticker":"THO","date":"2015-08-13","pret":-0.0009,"close":55.95}
{"ticker":"THO","date":"2015-08-14","pret":0.01294,"close":56.14}
{"ticker":"THO","date":"2015-08-17","pret":-0.00197,"close":57.1}
{"ticker":"THO","date":"2015-08-18","pret":0.01931,"close":57.25}
{"ticker":"THO","date":"2015-08-19","pret":0.00315,"close":56.77}
{"ticker":"THO","date":"2015-08-20","pret":-0.01764,"close":55.38}
{"ticker":"THO","date":"2015-08-21","pret":-0.0225,"close":54.07}
{"ticker":"THO","date":"2015-08-24","pret":-0.07149,"close":52.1}
{"ticker":"THO","date":"2015-08-25","pret":0.03591,"close":51.82}
{"ticker":"THO","date":"2015-08-26","pret":-0.00038,"close":53.37}
{"ticker":"THO","date":"2015-08-27","pret":0.01424,"close":53.71}
{"ticker":"THO","date":"2015-08-28","pret":-0.0071,"close":54.23}
{"ticker":"THO","date":"2015-08-31","pret":0.01358,"close":54.58}
{"ticker":"THO","date":"2015-09-01","pret":-0.00798,"close":53.3}
{"ticker":"THO","date":"2015-09-02","pret":0.00706,"close":53.64}
{"ticker":"THO","date":"2015-09-03","pret":-0.00018,"close":54.68}
{"ticker":"THO","date":"2015-09-04","pret":-0.00167,"close":53.81}
{"ticker":"THO","date":"2015-09-08","pret":0.01216,"close":55}
{"ticker":"THO","date":"2015-09-09","pret":0.01382,"close":54.62}
{"ticker":"THO","date":"2015-09-10","pret":-0.0109,"close":54.49}
{"ticker":"THO","date":"2015-09-11","pret":-0.00715,"close":54.12}
{"ticker":"THO","date":"2015-09-14","pret":0.00276,"close":54.32}
{"ticker":"THO","date":"2015-09-15","pret":0.00256,"close":55.39}
{"ticker":"THO","date":"2015-09-16","pret":0.01579,"close":56.02}
{"ticker":"THO","date":"2015-09-17","pret":0.00914,"close":55.71}
{"ticker":"THO","date":"2015-09-18","pret":-0.02237,"close":54.04}
{"ticker":"THO","date":"2015-09-21","pret":-0.00806,"close":54.56}
{"ticker":"THO","date":"2015-09-22","pret":-0.07801,"close":51.32}
{"ticker":"THO","date":"2015-09-23","pret":0.02027,"close":51.08}
{"ticker":"THO","date":"2015-09-24","pret":-0.01038,"close":51.34}
{"ticker":"THO","date":"2015-09-25","pret":0.02354,"close":51.64}
{"ticker":"THO","date":"2015-09-28","pret":-0.01375,"close":50.68}
{"ticker":"THO","date":"2015-09-29","pret":0.00312,"close":51.32}
{"ticker":"THO","date":"2015-09-30","pret":0.02779,"close":51.8}
{"ticker":"THO","date":"2015-10-01","pret":-0.01793,"close":51.71}
{"ticker":"THO","date":"2015-10-02","pret":-0.00579,"close":52.49}
{"ticker":"THO","date":"2015-10-05","pret":0.0224,"close":53.19}
{"ticker":"THO","date":"2015-10-06","pret":0.00679,"close":53.09}
{"ticker":"THO","date":"2015-10-07","pret":0.006,"close":54.31}
{"ticker":"THO","date":"2015-10-08","pret":0.01613,"close":55.38}
{"ticker":"THO","date":"2015-10-09","pret":0.02039,"close":55.37}
{"ticker":"THO","date":"2015-10-12","pret":-0.0018,"close":55.48}
{"ticker":"THO","date":"2015-10-13","pret":-0.00217,"close":54.65}
{"ticker":"THO","date":"2015-10-14","pret":-0.01366,"close":53.63}
{"ticker":"THO","date":"2015-10-15","pret":-0.01534,"close":53.94}
{"ticker":"THO","date":"2015-10-16","pret":0.00576,"close":54.38}
{"ticker":"THO","date":"2015-10-19","pret":0.00517,"close":54.36}
{"ticker":"THO","date":"2015-10-20","pret":-0.00018,"close":54.45}
{"ticker":"THO","date":"2015-10-21","pret":0.0119,"close":53.56}
{"ticker":"THO","date":"2015-10-22","pret":-0.02134,"close":53.97}
{"ticker":"THO","date":"2015-10-23","pret":0.01257,"close":54.21}
{"ticker":"THO","date":"2015-10-26","pret":-0.0046,"close":54.67}
{"ticker":"THO","date":"2015-10-27","pret":0.00552,"close":53.27}
{"ticker":"THO","date":"2015-10-28","pret":-0.01908,"close":54.44}
{"ticker":"THO","date":"2015-10-29","pret":0.01338,"close":53.93}
{"ticker":"THO","date":"2015-10-30","pret":-0.0037,"close":54.08}
{"ticker":"THO","date":"2015-11-02","pret":0.00277,"close":54.76}
{"ticker":"THO","date":"2015-11-03","pret":0.00938,"close":55.01}
{"ticker":"THO","date":"2015-11-04","pret":0.00657,"close":55.27}
{"ticker":"THO","date":"2015-11-05","pret":0.00652,"close":55.35}
{"ticker":"THO","date":"2015-11-06","pret":0.00036,"close":55.66}
{"ticker":"THO","date":"2015-11-09","pret":0.00504,"close":55.45}
{"ticker":"THO","date":"2015-11-10","pret":-0.00576,"close":56.25}
{"ticker":"THO","date":"2015-11-11","pret":0.01773,"close":56}
{"ticker":"THO","date":"2015-11-12","pret":-0.01035,"close":55.03}
{"ticker":"THO","date":"2015-11-13","pret":-0.01919,"close":53.55}
{"ticker":"THO","date":"2015-11-16","pret":-0.02162,"close":53.73}
{"ticker":"THO","date":"2015-11-17","pret":0.00726,"close":53.61}
{"ticker":"THO","date":"2015-11-18","pret":-0.00018,"close":55.57}
{"ticker":"THO","date":"2015-11-19","pret":0.03302,"close":55.55}
{"ticker":"THO","date":"2015-11-20","pret":0.00501,"close":56.21}
{"ticker":"THO","date":"2015-11-23","pret":0.00374,"close":55.67}
{"ticker":"THO","date":"2015-11-24","pret":-0.01434,"close":56.38}
{"ticker":"THO","date":"2015-11-25","pret":0.01806,"close":57.14}
{"ticker":"THO","date":"2015-11-26"}
{"ticker":"THO","date":"2015-11-27","pret":0.01635,"close":57.5}
{"ticker":"THO","date":"2015-11-30","pret":0.00695,"close":57.92}
{"ticker":"THO","date":"2015-12-01","pret":0.06259,"close":60.44}
{"ticker":"THO","date":"2015-12-02","pret":-0.02503,"close":58.77}
{"ticker":"THO","date":"2015-12-03","pret":-0.01614,"close":57.58}
{"ticker":"THO","date":"2015-12-04","pret":-0.02297,"close":58.38}
{"ticker":"THO","date":"2015-12-07","pret":0.01395,"close":58.06}
{"ticker":"THO","date":"2015-12-08","pret":-0.01032,"close":57.59}
{"ticker":"THO","date":"2015-12-09","pret":-0.00711,"close":56.91}
{"ticker":"THO","date":"2015-12-10","pret":-0.00786,"close":57.66}
{"ticker":"THO","date":"2015-12-11","pret":0.00035,"close":56.8}
{"ticker":"THO","date":"2015-12-14","pret":0.00088,"close":56.42}
{"ticker":"THO","date":"2015-12-15","pret":0.00018,"close":56.67}
{"ticker":"THO","date":"2015-12-16","pret":0.00315,"close":57.66}
{"ticker":"THO","date":"2015-12-17"}
{"ticker":"THO","date":"2015-12-18","pret":-0.02834,"close":55.08}
{"ticker":"THO","date":"2015-12-21","pret":-0.0009,"close":56.04}
{"ticker":"THO","date":"2015-12-22","pret":0.01322,"close":55.95}
{"ticker":"THO","date":"2015-12-23","pret":-0.00284,"close":56.51}
{"ticker":"THO","date":"2015-12-24","pret":0.00462,"close":56.62}
{"ticker":"THO","date":"2015-12-28","pret":0.00177,"close":56.42}
{"ticker":"THO","date":"2015-12-29","pret":0.00441,"close":57.46}
{"ticker":"THO","date":"2015-12-30","pret":0.00667,"close":57.32}
{"ticker":"THO","date":"2015-12-31","pret":-0.00122,"close":56.15}
{"ticker":"THO","date":"2016-01-04","pret":-0.00703,"close":55.34}
{"ticker":"THO","date":"2016-01-05","pret":-0.02319,"close":54.87}
{"ticker":"THOR","date":"2015-01-02","pret":-0.00825,"close":32.62}
{"ticker":"THOR","date":"2015-01-05","pret":0.02034,"close":33.08}
{"ticker":"THOR","date":"2015-01-06","pret":-0.00875,"close":32.74}
{"ticker":"THOR","date":"2015-01-07","pret":0.0003,"close":33.64}
{"ticker":"THOR","date":"2015-01-08","pret":0.02956,"close":34.68}
{"ticker":"THOR","date":"2015-01-09","pret":0.01779,"close":33.83}
{"ticker":"THOR","date":"2015-01-12","pret":-0.01985,"close":34.25}
{"ticker":"THOR","date":"2015-01-13","pret":0.01898,"close":34.19}
{"ticker":"THOR","date":"2015-01-14","pret":-0.02193,"close":34.52}
{"ticker":"THOR","date":"2015-01-15","pret":0.0254,"close":35.25}
{"ticker":"THOR","date":"2015-01-16","pret":0.01431,"close":36.58}
{"ticker":"THOR","date":"2015-01-20","pret":0.04664,"close":36.75}
{"ticker":"THOR","date":"2015-01-21","pret":-0.00653,"close":36.03}
{"ticker":"THOR","date":"2015-01-22","pret":-0.01347,"close":37}
{"ticker":"THOR","date":"2015-01-23","pret":0.02081,"close":37.09}
{"ticker":"THOR","date":"2015-01-26","pret":0.00162,"close":36.95}
{"ticker":"THOR","date":"2015-01-27","pret":-0.00951,"close":36.59}
{"ticker":"THOR","date":"2015-01-28","pret":0.00626,"close":36.6}
{"ticker":"THOR","date":"2015-01-29","pret":-0.00408,"close":36.83}
{"ticker":"THOR","date":"2015-01-30","pret":-0.00191,"close":35.89}
{"ticker":"THOR","date":"2015-02-02","pret":-0.01402,"close":36.6}
{"ticker":"THOR","date":"2015-02-03","pret":0.01838,"close":36.68}
{"ticker":"THOR","date":"2015-02-04","pret":-0.00874,"close":36.07}
{"ticker":"THOR","date":"2015-02-05","pret":-0.00385,"close":36.17}
{"ticker":"THOR","date":"2015-02-06","pret":-0.0011,"close":35.94}
{"ticker":"THOR","date":"2015-02-09","pret":0.00083,"close":35.6}
{"ticker":"THOR","date":"2015-02-10","pret":-0.00857,"close":36.41}
{"ticker":"THOR","date":"2015-02-11","pret":0.05512,"close":39.39}
{"ticker":"THOR","date":"2015-02-12","pret":0.03842,"close":39.47}
{"ticker":"THOR","date":"2015-02-13","pret":-0.00558,"close":40.01}
{"ticker":"THOR","date":"2015-02-17","pret":0.0154,"close":40.37}
{"ticker":"THOR","date":"2015-02-18","pret":0.01121,"close":40.49}
{"ticker":"THOR","date":"2015-02-19","pret":-0.00198,"close":40.42}
{"ticker":"THOR","date":"2015-02-20","pret":0.00495,"close":40.5}
{"ticker":"THOR","date":"2015-02-23","pret":-0.00371,"close":40.31}
{"ticker":"THOR","date":"2015-02-24","pret":-0.00298,"close":40.63}
{"ticker":"THOR","date":"2015-02-25","pret":0.00842,"close":40.27}
{"ticker":"THOR","date":"2015-02-26","pret":-0.00494,"close":40.52}
{"ticker":"THOR","date":"2015-02-27","pret":0.00544,"close":40.72}
{"ticker":"THOR","date":"2015-03-02","pret":0.00516,"close":40.25}
{"ticker":"THOR","date":"2015-03-03","pret":-0.01258,"close":39.88}
{"ticker":"THOR","date":"2015-03-04","pret":-0.01199,"close":40.23}
{"ticker":"THOR","date":"2015-03-05","pret":0.0095,"close":40.33}
{"ticker":"THOR","date":"2015-03-06","pret":-0.00075,"close":39.5}
{"ticker":"THOR","date":"2015-03-09","pret":-0.01632,"close":39.61}
{"ticker":"THOR","date":"2015-03-10","pret":-0.00941,"close":39.45}
{"ticker":"THOR","date":"2015-03-11","pret":0.0084,"close":39.29}
{"ticker":"THOR","date":"2015-03-12","pret":-0.00101,"close":40.1}
{"ticker":"THOR","date":"2015-03-13","pret":0.01436,"close":39.69}
{"ticker":"THOR","date":"2015-03-16","pret":-0.00275,"close":41.1}
{"ticker":"THOR","date":"2015-03-17","pret":0.0277,"close":40.24}
{"ticker":"THOR","date":"2015-03-18","pret":-0.02394,"close":39.94}
{"ticker":"THOR","date":"2015-03-19","pret":-0.00375,"close":40.54}
{"ticker":"THOR","date":"2015-03-20","pret":0.0233,"close":40.14}
{"ticker":"THOR","date":"2015-03-23","pret":-0.01854,"close":39.96}
{"ticker":"THOR","date":"2015-03-24","pret":-0.002,"close":40.24}
{"ticker":"THOR","date":"2015-03-25","pret":0.00871,"close":40.25}
{"ticker":"THOR","date":"2015-03-26","pret":-0.00273,"close":40.04}
{"ticker":"THOR","date":"2015-03-27","pret":-0.00349,"close":41}
{"ticker":"THOR","date":"2015-03-30","pret":0.02852,"close":42.11}
{"ticker":"THOR","date":"2015-03-31","pret":0.01516,"close":41.89}
{"ticker":"THOR","date":"2015-04-01","pret":-0.00191,"close":41.63}
{"ticker":"THOR","date":"2015-04-02","pret":0,"close":41.77}
{"ticker":"THOR","date":"2015-04-06","pret":-0.00456,"close":41.74}
{"ticker":"THOR","date":"2015-04-07","pret":0.00384,"close":41.46}
{"ticker":"THOR","date":"2015-04-08","pret":-0.00938,"close":42.32}
{"ticker":"THOR","date":"2015-04-09","pret":0.01986,"close":42.19}
{"ticker":"THOR","date":"2015-04-10","pret":0.0092,"close":42.15}
{"ticker":"THOR","date":"2015-04-13","pret":-0.00683,"close":41.87}
{"ticker":"THOR","date":"2015-04-14","pret":-0.01332,"close":41.97}
{"ticker":"THOR","date":"2015-04-15","pret":0.01214,"close":42.9}
{"ticker":"THOR","date":"2015-04-16","pret":0.05165,"close":43.84}
{"ticker":"THOR","date":"2015-04-17","pret":-0.02342,"close":42.87}
{"ticker":"THOR","date":"2015-04-20","pret":-0.00346,"close":43.83}
{"ticker":"THOR","date":"2015-04-21","pret":0.02034,"close":43.76}
{"ticker":"THOR","date":"2015-04-22","pret":-0.01092,"close":43}
{"ticker":"THOR","date":"2015-04-23","pret":-0.0208,"close":42.77}
{"ticker":"THOR","date":"2015-04-24","pret":-0.00023,"close":42.31}
{"ticker":"THOR","date":"2015-04-27","pret":-0.01056,"close":40.54}
{"ticker":"THOR","date":"2015-04-28","pret":-0.04144,"close":40.8}
{"ticker":"THOR","date":"2015-04-29","pret":0.00074,"close":40.62}
{"ticker":"THOR","date":"2015-04-30","pret":-0.00691,"close":40.11}
{"ticker":"THOR","date":"2015-05-01","pret":0.00074,"close":40.14}
{"ticker":"THOR","date":"2015-05-04","pret":-0.00446,"close":39.96}
{"ticker":"THOR","date":"2015-05-05","pret":-0.01099,"close":40.32}
{"ticker":"THOR","date":"2015-05-06","pret":0.0199,"close":40.84}
{"ticker":"THOR","date":"2015-05-07","pret":-0.00049,"close":41}
{"ticker":"THOR","date":"2015-05-08","pret":0.05418,"close":44.35}
{"ticker":"THOR","date":"2015-05-11","pret":0.01091,"close":43.94}
{"ticker":"THOR","date":"2015-05-12","pret":0.00621,"close":43.6}
{"ticker":"THOR","date":"2015-05-13","pret":0.00595,"close":43.62}
{"ticker":"THOR","date":"2015-05-14","pret":-0.00847,"close":44.8}
{"ticker":"THOR","date":"2015-05-15","pret":0.03169,"close":44.75}
{"ticker":"THOR","date":"2015-05-18","pret":-0.00918,"close":45.19}
{"ticker":"THOR","date":"2015-05-19","pret":0.00762,"close":45.29}
{"ticker":"THOR","date":"2015-05-20","pret":0.01154,"close":44.94}
{"ticker":"THOR","date":"2015-05-21","pret":-0.0102,"close":45.15}
{"ticker":"THOR","date":"2015-05-22","pret":0.00556,"close":44.98}
{"ticker":"THOR","date":"2015-05-26","pret":-0.006,"close":45.48}
{"ticker":"THOR","date":"2015-05-27","pret":0.01042,"close":45.84}
{"ticker":"THOR","date":"2015-05-28","pret":0.0125,"close":45.77}
{"ticker":"THOR","date":"2015-05-29","pret":-0.00284,"close":45.39}
{"ticker":"THOR","date":"2015-06-01","pret":-0.00328,"close":45.75}
{"ticker":"THOR","date":"2015-06-02","pret":0.00153,"close":45.35}
{"ticker":"THOR","date":"2015-06-03","pret":-0.00219,"close":45.99}
{"ticker":"THOR","date":"2015-06-04","pret":0.00874,"close":45.65}
{"ticker":"THOR","date":"2015-06-05","pret":-0.00611,"close":45.29}
{"ticker":"THOR","date":"2015-06-08","pret":-0.01144,"close":45.27}
{"ticker":"THOR","date":"2015-06-09","pret":0.00354,"close":44.89}
{"ticker":"THOR","date":"2015-06-10","pret":-0.00886,"close":45.6}
{"ticker":"THOR","date":"2015-06-11","pret":0.01721,"close":46.08}
{"ticker":"THOR","date":"2015-06-12","pret":0.00611,"close":45.35}
{"ticker":"THOR","date":"2015-06-15","pret":-0.01865,"close":45.28}
{"ticker":"THOR","date":"2015-06-16","pret":0.00199,"close":45.05}
{"ticker":"THOR","date":"2015-06-17","pret":0.00111,"close":45.18}
{"ticker":"THOR","date":"2015-06-18","pret":0.00176,"close":46.04}
{"ticker":"THOR","date":"2015-06-19","pret":0.01574,"close":45.88}
{"ticker":"THOR","date":"2015-06-22","pret":0.00433,"close":46.08}
{"ticker":"THOR","date":"2015-06-23","pret":-0.00216,"close":45.65}
{"ticker":"THOR","date":"2015-06-24","pret":-0.01066,"close":45.01}
{"ticker":"THOR","date":"2015-06-25","pret":-0.01056,"close":45.24}
{"ticker":"THOR","date":"2015-06-26","pret":0.00529,"close":44.98}
{"ticker":"THOR","date":"2015-06-29","pret":-0.01686,"close":44.41}
{"ticker":"THOR","date":"2015-06-30","pret":0.00357,"close":44.57}
{"ticker":"THOR","date":"2015-07-01","pret":-0.00134,"close":44.24}
{"ticker":"THOR","date":"2015-07-02","pret":-0.00965,"close":44.19}
{"ticker":"THOR","date":"2015-07-06","pret":-0.0111,"close":44.44}
{"ticker":"THOR","date":"2015-07-07","pret":0.01605,"close":44.88}
{"ticker":"THOR","date":"2015-07-08","pret":-0.00404,"close":44.1}
{"ticker":"THOR","date":"2015-07-09","pret":0.00449,"close":44.59}
{"ticker":"THOR","date":"2015-07-10","pret":0.00915,"close":45.2}
{"ticker":"THOR","date":"2015-07-13","pret":0.00664,"close":46.04}
{"ticker":"THOR","date":"2015-07-14","pret":0.01815,"close":46.53}
{"ticker":"THOR","date":"2015-07-15","pret":0.0174,"close":46.45}
{"ticker":"THOR","date":"2015-07-16","pret":-0.0077,"close":46.61}
{"ticker":"THOR","date":"2015-07-17","pret":0.00022,"close":46.89}
{"ticker":"THOR","date":"2015-07-20","pret":0.01638,"close":48.81}
{"ticker":"THOR","date":"2015-07-21","pret":0.06318,"close":57.58}
{"ticker":"THOR","date":"2015-07-22","pret":0.22001,"close":63.46}
{"ticker":"THOR","date":"2015-07-23","pret":0.00428,"close":63.06}
{"ticker":"THOR","date":"2015-07-24","pret":-0.00174,"close":62.9}
{"ticker":"THOR","date":"2015-07-27","pret":-0.00318,"close":63.23}
{"ticker":"THOR","date":"2015-07-28","pret":0.00619,"close":63.1}
{"ticker":"THOR","date":"2015-07-29","pret":-0.00111,"close":63.13}
{"ticker":"THOR","date":"2015-07-30","pret":-0.00127,"close":63.29}
{"ticker":"THOR","date":"2015-07-31","pret":0.00285,"close":63.29}
{"ticker":"THOR","date":"2015-08-03","pret":-0.00047,"close":63.44}
{"ticker":"THOR","date":"2015-08-04","pret":0.00111,"close":63.35}
{"ticker":"THOR","date":"2015-08-05","pret":0,"close":63.41}
{"ticker":"THOR","date":"2015-08-06","pret":-0.00016,"close":62.91}
{"ticker":"THOR","date":"2015-08-07","pret":-0.00507,"close":62.93}
{"ticker":"THOR","date":"2015-08-10","pret":0.00048,"close":62.86}
{"ticker":"THOR","date":"2015-08-11","pret":-0.00302,"close":62.87}
{"ticker":"THOR","date":"2015-08-12","pret":-0.00159,"close":63.27}
{"ticker":"THOR","date":"2015-08-13","pret":0.00541,"close":63.06}
{"ticker":"THOR","date":"2015-08-14","pret":0,"close":63.25}
{"ticker":"THOR","date":"2015-08-17","pret":-0.00032,"close":63.28}
{"ticker":"THOR","date":"2015-08-18","pret":0.00238,"close":62.93}
{"ticker":"THOR","date":"2015-08-19","pret":-0.00428,"close":62.78}
{"ticker":"THOR","date":"2015-08-20","pret":-0.00223,"close":62.8}
{"ticker":"THOR","date":"2015-08-21","pret":-0.00511,"close":62.55}
{"ticker":"THOR","date":"2015-08-24","pret":-0.00337,"close":62.3}
{"ticker":"THOR","date":"2015-08-25","pret":0.00481,"close":62.48}
{"ticker":"THOR","date":"2015-08-26","pret":0.00256,"close":62.68}
{"ticker":"THOR","date":"2015-08-27","pret":-0.00544,"close":62.39}
{"ticker":"THOR","date":"2015-08-28","pret":0.00112,"close":62.59}
{"ticker":"THOR","date":"2015-08-31","pret":0.00575,"close":62.82}
{"ticker":"THOR","date":"2015-09-01","pret":-0.00159,"close":62.69}
{"ticker":"THOR","date":"2015-09-02","pret":0,"close":62.79}
{"ticker":"THOR","date":"2015-09-03","pret":0.00143,"close":62.66}
{"ticker":"THOR","date":"2015-09-04","pret":-0.00223,"close":62.7}
{"ticker":"THOR","date":"2015-09-08","pret":0.00636,"close":63.06}
{"ticker":"THOR","date":"2015-09-09","pret":0.00095,"close":63.13}
{"ticker":"THOR","date":"2015-09-10","pret":-0.00032,"close":63.24}
{"ticker":"THOR","date":"2015-09-11","pret":0.00095,"close":63.35}
{"ticker":"THOR","date":"2015-09-14","pret":0.00206,"close":63.25}
{"ticker":"THOR","date":"2015-09-15","pret":-0.00095,"close":63.25}
{"ticker":"THOR","date":"2015-09-16","pret":0.00079,"close":63.24}
{"ticker":"THOR","date":"2015-09-17","pret":-0.00095,"close":63.22}
{"ticker":"THOR","date":"2015-09-18","pret":-0.00079,"close":63.18}
{"ticker":"THOR","date":"2015-09-21","pret":0.00016,"close":63.15}
{"ticker":"THOR","date":"2015-09-22","pret":-0.00048,"close":63.13}
{"ticker":"THOR","date":"2015-09-23","pret":0.00095,"close":63.27}
{"ticker":"THOR","date":"2015-09-24","pret":0,"close":63.21}
{"ticker":"THOR","date":"2015-09-25","pret":0.00063,"close":63.1}
{"ticker":"THOR","date":"2015-09-28","pret":-0.00174,"close":63}
{"ticker":"THOR","date":"2015-09-29","pret":-0.00254,"close":63.19}
{"ticker":"THOR","date":"2015-09-30","pret":0.00475,"close":63.26}
{"ticker":"THOR","date":"2015-10-01","pret":0.00047,"close":63.38}
{"ticker":"THOR","date":"2015-10-02","pret":0.00016,"close":63.44}
{"ticker":"THOR","date":"2015-10-05","pret":0.00174,"close":63.49}
{"ticker":"THOR","date":"2015-10-06","pret":0.00095,"close":63.46}
{"ticker":"THOR","date":"2015-10-07","pret":-0.00032,"close":63.45}
{"ticker":"THOR","date":"2015-10-08","pret":0.00047,"close":63.5}
{"ticker":"THOR","date":"2015-10-09"}
{"ticker":"THOR","date":"2015-10-12"}
{"ticker":"THOR","date":"2015-10-13"}
{"ticker":"THOR","date":"2015-10-14"}
{"ticker":"THOR","date":"2015-10-15"}
{"ticker":"THOR","date":"2015-10-16"}
{"ticker":"THOR","date":"2015-10-19"}
{"ticker":"THOR","date":"2015-10-20"}
{"ticker":"THOR","date":"2015-10-21"}
{"ticker":"THOR","date":"2015-10-22"}
{"ticker":"THOR","date":"2015-10-23"}
{"ticker":"THOR","date":"2015-10-26"}
{"ticker":"THOR","date":"2015-10-27"}
{"ticker":"THOR","date":"2015-10-28"}
{"ticker":"THOR","date":"2015-10-29"}
{"ticker":"THOR","date":"2015-10-30"}
{"ticker":"THOR","date":"2015-11-02"}
{"ticker":"THOR","date":"2015-11-03"}
{"ticker":"THOR","date":"2015-11-04"}
{"ticker":"THOR","date":"2015-11-05"}
{"ticker":"THOR","date":"2015-11-06"}
{"ticker":"THOR","date":"2015-11-09"}
{"ticker":"THOR","date":"2015-11-10"}
{"ticker":"THOR","date":"2015-11-11"}
{"ticker":"THOR","date":"2015-11-12"}
{"ticker":"THOR","date":"2015-11-13"}
{"ticker":"THOR","date":"2015-11-16"}
{"ticker":"THOR","date":"2015-11-17"}
{"ticker":"THOR","date":"2015-11-18"}
{"ticker":"THOR","date":"2015-11-19"}
{"ticker":"THOR","date":"2015-11-20"}
{"ticker":"THOR","date":"2015-11-23"}
{"ticker":"THOR","date":"2015-11-24"}
{"ticker":"THOR","date":"2015-11-25"}
{"ticker":"THOR","date":"2015-11-26"}
{"ticker":"THOR","date":"2015-11-27"}
{"ticker":"THOR","date":"2015-11-30"}
{"ticker":"THOR","date":"2015-12-01"}
{"ticker":"THOR","date":"2015-12-02"}
{"ticker":"THOR","date":"2015-12-03"}
{"ticker":"THOR","date":"2015-12-04"}
{"ticker":"THOR","date":"2015-12-07"}
{"ticker":"THOR","date":"2015-12-08"}
{"ticker":"THOR","date":"2015-12-09"}
{"ticker":"THOR","date":"2015-12-10"}
{"ticker":"THOR","date":"2015-12-11"}
{"ticker":"THOR","date":"2015-12-14"}
{"ticker":"THOR","date":"2015-12-15"}
{"ticker":"THOR","date":"2015-12-16"}
{"ticker":"THOR","date":"2015-12-17"}
{"ticker":"THOR","date":"2015-12-18"}
{"ticker":"THOR","date":"2015-12-21"}
{"ticker":"THOR","date":"2015-12-22"}
{"ticker":"THOR","date":"2015-12-23"}
{"ticker":"THOR","date":"2015-12-24"}
{"ticker":"THOR","date":"2015-12-28"}
{"ticker":"THOR","date":"2015-12-29"}
{"ticker":"THOR","date":"2015-12-30"}
{"ticker":"THOR","date":"2015-12-31"}
{"ticker":"THOR","date":"2016-01-04"}
{"ticker":"THOR","date":"2016-01-05"}
{"ticker":"THR","date":"2015-01-02","pret":-0.01231,"close":23.97}
{"ticker":"THR","date":"2015-01-05","pret":-0.01918,"close":22.9}
{"ticker":"THR","date":"2015-01-06","pret":-0.03687,"close":22.38}
{"ticker":"THR","date":"2015-01-07","pret":-0.01496,"close":21.96}
{"ticker":"THR","date":"2015-01-08","pret":-0.01654,"close":22.11}
{"ticker":"THR","date":"2015-01-09","pret":-0.00316,"close":21.99}
{"ticker":"THR","date":"2015-01-12","pret":-0.01963,"close":21.34}
{"ticker":"THR","date":"2015-01-13","pret":-0.0144,"close":21.62}
{"ticker":"THR","date":"2015-01-14","pret":-0.00234,"close":21.72}
{"ticker":"THR","date":"2015-01-15","pret":0.02271,"close":21.8}
{"ticker":"THR","date":"2015-01-16","pret":-0.00598,"close":22.14}
{"ticker":"THR","date":"2015-01-20","pret":0.01737,"close":21.44}
{"ticker":"THR","date":"2015-01-21","pret":-0.03317,"close":21.64}
{"ticker":"THR","date":"2015-01-22","pret":0.0084,"close":21.73}
{"ticker":"THR","date":"2015-01-23","pret":0.00879,"close":21.41}
{"ticker":"THR","date":"2015-01-26","pret":-0.01251,"close":21.46}
{"ticker":"THR","date":"2015-01-27","pret":-0.0174,"close":21.3}
{"ticker":"THR","date":"2015-01-28","pret":0.01553,"close":20.53}
{"ticker":"THR","date":"2015-01-29","pret":-0.0376,"close":20.98}
{"ticker":"THR","date":"2015-01-30","pret":0.00773,"close":20.45}
{"ticker":"THR","date":"2015-02-02","pret":-0.01113,"close":21.06}
{"ticker":"THR","date":"2015-02-03","pret":0.15519,"close":22.62}
{"ticker":"THR","date":"2015-02-04","pret":-0.0601,"close":22.66}
{"ticker":"THR","date":"2015-02-05","pret":0.00925,"close":22.93}
{"ticker":"THR","date":"2015-02-06","pret":0.0083,"close":23.04}
{"ticker":"THR","date":"2015-02-09","pret":0.00087,"close":23.09}
{"ticker":"THR","date":"2015-02-10","pret":0.0052,"close":22.94}
{"ticker":"THR","date":"2015-02-11","pret":-0.01392,"close":22.9}
{"ticker":"THR","date":"2015-02-12","pret":0.00786,"close":23.14}
{"ticker":"THR","date":"2015-02-13","pret":0.0065,"close":23.77}
{"ticker":"THR","date":"2015-02-17","pret":0.02685,"close":23.22}
{"ticker":"THR","date":"2015-02-18","pret":-0.02944,"close":23.73}
{"ticker":"THR","date":"2015-02-19","pret":0.02058,"close":24.11}
{"ticker":"THR","date":"2015-02-20","pret":0.02058,"close":24.32}
{"ticker":"THR","date":"2015-02-23","pret":0.0091,"close":23.98}
{"ticker":"THR","date":"2015-02-24","pret":-0.00869,"close":24.21}
{"ticker":"THR","date":"2015-02-25","pret":0.00704,"close":24.27}
{"ticker":"THR","date":"2015-02-26","pret":-0.00248,"close":24.44}
{"ticker":"THR","date":"2015-02-27","pret":0.0107,"close":24.52}
{"ticker":"THR","date":"2015-03-02","pret":0.00449,"close":24.75}
{"ticker":"THR","date":"2015-03-03","pret":0.00447,"close":24.51}
{"ticker":"THR","date":"2015-03-04","pret":-0.01471,"close":24.21}
{"ticker":"THR","date":"2015-03-05","pret":-0.00124,"close":23.91}
{"ticker":"THR","date":"2015-03-06","pret":-0.02588,"close":23.44}
{"ticker":"THR","date":"2015-03-09","pret":-0.00551,"close":23.3}
{"ticker":"THR","date":"2015-03-10","pret":-0.0241,"close":23}
{"ticker":"THR","date":"2015-03-11","pret":0.00044,"close":23.77}
{"ticker":"THR","date":"2015-03-12","pret":0.03885,"close":23.98}
{"ticker":"THR","date":"2015-03-13","pret":0.00585,"close":23.51}
{"ticker":"THR","date":"2015-03-16","pret":-0.01722,"close":23.34}
{"ticker":"THR","date":"2015-03-17","pret":-0.01408,"close":23.31}
{"ticker":"THR","date":"2015-03-18","pret":-0.00906,"close":23.36}
{"ticker":"THR","date":"2015-03-19","pret":0.00734,"close":22.98}
{"ticker":"THR","date":"2015-03-20","pret":-0.00474,"close":23.76}
{"ticker":"THR","date":"2015-03-23","pret":0.02223,"close":23.82}
{"ticker":"THR","date":"2015-03-24","pret":0.00506,"close":24.11}
{"ticker":"THR","date":"2015-03-25","pret":0.01669,"close":23.83}
{"ticker":"THR","date":"2015-03-26","pret":-0.01291,"close":23.72}
{"ticker":"THR","date":"2015-03-27","pret":-0.00842,"close":23.67}
{"ticker":"THR","date":"2015-03-30","pret":0.00422,"close":24.22}
{"ticker":"THR","date":"2015-03-31","pret":0.0167,"close":24.07}
{"ticker":"THR","date":"2015-04-01","pret":-0.00831,"close":24.11}
{"ticker":"THR","date":"2015-04-02","pret":0.00292,"close":23.72}
{"ticker":"THR","date":"2015-04-06","pret":-0.0189,"close":24.02}
{"ticker":"THR","date":"2015-04-07","pret":0.0139,"close":23.83}
{"ticker":"THR","date":"2015-04-08","pret":0,"close":24.37}
{"ticker":"THR","date":"2015-04-09","pret":0.01824,"close":24.39}
{"ticker":"THR","date":"2015-04-10","pret":0.0094,"close":24.29}
{"ticker":"THR","date":"2015-04-13","pret":-0.00653,"close":24.57}
{"ticker":"THR","date":"2015-04-14","pret":0.00245,"close":24.37}
{"ticker":"THR","date":"2015-04-15","pret":0.00448,"close":24.43}
{"ticker":"THR","date":"2015-04-16","pret":-0.01186,"close":24.71}
{"ticker":"THR","date":"2015-04-17","pret":0.01024,"close":23.82}
{"ticker":"THR","date":"2015-04-20","pret":-0.02224,"close":23.97}
{"ticker":"THR","date":"2015-04-21","pret":0.0025,"close":24.03}
{"ticker":"THR","date":"2015-04-22","pret":-0.00291,"close":24.28}
{"ticker":"THR","date":"2015-04-23","pret":0.01078,"close":24.1}
{"ticker":"THR","date":"2015-04-24","pret":-0.00911,"close":23.96}
{"ticker":"THR","date":"2015-04-27","pret":0.00166,"close":24}
{"ticker":"THR","date":"2015-04-28","pret":-0.00333,"close":24.11}
{"ticker":"THR","date":"2015-04-29","pret":0.00166,"close":23.99}
{"ticker":"THR","date":"2015-04-30","pret":-0.01003,"close":23.27}
{"ticker":"THR","date":"2015-05-01","pret":-0.02037,"close":22.74}
{"ticker":"THR","date":"2015-05-04","pret":-0.02124,"close":22.55}
{"ticker":"THR","date":"2015-05-05","pret":-0.01234,"close":22.14}
{"ticker":"THR","date":"2015-05-06","pret":-0.01654,"close":22.06}
{"ticker":"THR","date":"2015-05-07","pret":-0.00316,"close":22.08}
{"ticker":"THR","date":"2015-05-08","pret":0.00406,"close":22.28}
{"ticker":"THR","date":"2015-05-11","pret":0.00449,"close":22.38}
{"ticker":"THR","date":"2015-05-12","pret":0.00269,"close":22.7}
{"ticker":"THR","date":"2015-05-13","pret":0.02299,"close":23.02}
{"ticker":"THR","date":"2015-05-14","pret":0.00957,"close":23.42}
{"ticker":"THR","date":"2015-05-15","pret":0.0129,"close":23.37}
{"ticker":"THR","date":"2015-05-18","pret":-0.00342,"close":23.38}
{"ticker":"THR","date":"2015-05-19","pret":0.003,"close":23.07}
{"ticker":"THR","date":"2015-05-20","pret":-0.01031,"close":23.2}
{"ticker":"THR","date":"2015-05-21","pret":0.00259,"close":23.29}
{"ticker":"THR","date":"2015-05-22","pret":0.00258,"close":22.89}
{"ticker":"THR","date":"2015-05-26","pret":-0.02172,"close":22.87}
{"ticker":"THR","date":"2015-05-27","pret":-0.0231,"close":22.49}
{"ticker":"THR","date":"2015-05-28","pret":0.00448,"close":22.44}
{"ticker":"THR","date":"2015-05-29","pret":0.00089,"close":22.71}
{"ticker":"THR","date":"2015-06-01","pret":0.02079,"close":22.94}
{"ticker":"THR","date":"2015-06-02","pret":0.00393,"close":23.35}
{"ticker":"THR","date":"2015-06-03","pret":0.01858,"close":24.21}
{"ticker":"THR","date":"2015-06-04","pret":0.03367,"close":23.7}
{"ticker":"THR","date":"2015-06-05","pret":-0.0243,"close":23.88}
{"ticker":"THR","date":"2015-06-08","pret":0.00929,"close":23.51}
{"ticker":"THR","date":"2015-06-09","pret":-0.01396,"close":22.86}
{"ticker":"THR","date":"2015-06-10","pret":-0.02721,"close":23.09}
{"ticker":"THR","date":"2015-06-11","pret":0.01175,"close":23.07}
{"ticker":"THR","date":"2015-06-12","pret":-0.01438,"close":23.37}
{"ticker":"THR","date":"2015-06-15","pret":0.01611,"close":22.76}
{"ticker":"THR","date":"2015-06-16","pret":-0.01611,"close":23.25}
{"ticker":"THR","date":"2015-06-17","pret":0.02514,"close":23.06}
{"ticker":"THR","date":"2015-06-18","pret":-0.00817,"close":23.69}
{"ticker":"THR","date":"2015-06-19","pret":0.02557,"close":23.89}
{"ticker":"THR","date":"2015-06-22","pret":0.01213,"close":23.48}
{"ticker":"THR","date":"2015-06-23","pret":-0.0227,"close":23.59}
{"ticker":"THR","date":"2015-06-24","pret":-0.00128,"close":23.65}
{"ticker":"THR","date":"2015-06-25","pret":0.0089,"close":23.74}
{"ticker":"THR","date":"2015-06-26","pret":0.00589,"close":24.3}
{"ticker":"THR","date":"2015-06-29","pret":0.00877,"close":23.84}
{"ticker":"THR","date":"2015-06-30","pret":0.00125,"close":24.07}
{"ticker":"THR","date":"2015-07-01","pret":0.00373,"close":24.54}
{"ticker":"THR","date":"2015-07-02","pret":0.01763,"close":24.5}
{"ticker":"THR","date":"2015-07-06","pret":-0.01433,"close":24.57}
{"ticker":"THR","date":"2015-07-07","pret":0.0127,"close":24.55}
{"ticker":"THR","date":"2015-07-08","pret":-0.00695,"close":24.5}
{"ticker":"THR","date":"2015-07-09","pret":0.01909,"close":25.15}
{"ticker":"THR","date":"2015-07-10","pret":0.02031,"close":24.89}
{"ticker":"THR","date":"2015-07-13","pret":-0.01629,"close":25.07}
{"ticker":"THR","date":"2015-07-14","pret":0.002,"close":25.26}
{"ticker":"THR","date":"2015-07-15","pret":0.0012,"close":25.15}
{"ticker":"THR","date":"2015-07-16","pret":0.00478,"close":24.91}
{"ticker":"THR","date":"2015-07-17","pret":-0.0128,"close":24.96}
{"ticker":"THR","date":"2015-07-20","pret":0.00802,"close":24.81}
{"ticker":"THR","date":"2015-07-21","pret":-0.00802,"close":24.57}
{"ticker":"THR","date":"2015-07-22","pret":-0.01664,"close":24.09}
{"ticker":"THR","date":"2015-07-23","pret":-0.00863,"close":24.23}
{"ticker":"THR","date":"2015-07-24","pret":-0.00165,"close":23.73}
{"ticker":"THR","date":"2015-07-27","pret":-0.0298,"close":23.55}
{"ticker":"THR","date":"2015-07-28","pret":0.00764,"close":23.69}
{"ticker":"THR","date":"2015-07-29","pret":-0.00296,"close":23.82}
{"ticker":"THR","date":"2015-07-30","pret":0.00929,"close":24.2}
{"ticker":"THR","date":"2015-07-31","pret":0.01667,"close":24.13}
{"ticker":"THR","date":"2015-08-03","pret":-0.00456,"close":24.02}
{"ticker":"THR","date":"2015-08-04","pret":0.00124,"close":24.14}
{"ticker":"THR","date":"2015-08-05","pret":-0.01084,"close":23.5}
{"ticker":"THR","date":"2015-08-06","pret":-0.01053,"close":23.26}
{"ticker":"THR","date":"2015-08-07","pret":-0.0227,"close":23.01}
{"ticker":"THR","date":"2015-08-10","pret":-0.00217,"close":23.31}
{"ticker":"THR","date":"2015-08-11","pret":0.0039,"close":22.96}
{"ticker":"THR","date":"2015-08-12","pret":-0.01262,"close":23.01}
{"ticker":"THR","date":"2015-08-13","pret":0.00481,"close":23.1}
{"ticker":"THR","date":"2015-08-14","pret":-0.00044,"close":23.47}
{"ticker":"THR","date":"2015-08-17","pret":0.01687,"close":23.81}
{"ticker":"THR","date":"2015-08-18","pret":0.02163,"close":23.64}
{"ticker":"THR","date":"2015-08-19","pret":-0.01182,"close":23.25}
{"ticker":"THR","date":"2015-08-20","pret":-0.01973,"close":23.34}
{"ticker":"THR","date":"2015-08-21","pret":-0.00914,"close":23.05}
{"ticker":"THR","date":"2015-08-24","pret":-0.01808,"close":22.96}
{"ticker":"THR","date":"2015-08-25","pret":0.04694,"close":22.21}
{"ticker":"THR","date":"2015-08-26","pret":-0.03941,"close":22.42}
{"ticker":"THR","date":"2015-08-27","pret":-0.0062,"close":22.41}
{"ticker":"THR","date":"2015-08-28","pret":-0.0058,"close":22.51}
{"ticker":"THR","date":"2015-08-31","pret":0.00357,"close":22.88}
{"ticker":"THR","date":"2015-09-01","pret":0.004,"close":22.35}
{"ticker":"THR","date":"2015-09-02","pret":0.00177,"close":21.9}
{"ticker":"THR","date":"2015-09-03","pret":-0.03241,"close":21.91}
{"ticker":"THR","date":"2015-09-04","pret":-0.00596,"close":21.8}
{"ticker":"THR","date":"2015-09-08","pret":0.01416,"close":22.15}
{"ticker":"THR","date":"2015-09-09","pret":0.01307,"close":21.8}
{"ticker":"THR","date":"2015-09-10","pret":-0.02908,"close":21.8}
{"ticker":"THR","date":"2015-09-11","pret":-0.00277,"close":21.66}
{"ticker":"THR","date":"2015-09-14","pret":0.00185,"close":21.8}
{"ticker":"THR","date":"2015-09-15","pret":0.00598,"close":21.99}
{"ticker":"THR","date":"2015-09-16","pret":0.01186,"close":22.14}
{"ticker":"THR","date":"2015-09-17","pret":0.00497,"close":21.89}
{"ticker":"THR","date":"2015-09-18","pret":-0.02143,"close":21.7}
{"ticker":"THR","date":"2015-09-21","pret":0.0023,"close":21.82}
{"ticker":"THR","date":"2015-09-22","pret":-0.00507,"close":21.69}
{"ticker":"THR","date":"2015-09-23","pret":0.00645,"close":21.65}
{"ticker":"THR","date":"2015-09-24","pret":-0.00737,"close":21.3}
{"ticker":"THR","date":"2015-09-25","pret":-0.0107,"close":20.92}
{"ticker":"THR","date":"2015-09-28","pret":-0.02126,"close":20.94}
{"ticker":"THR","date":"2015-09-29","pret":-0.00143,"close":20.98}
{"ticker":"THR","date":"2015-09-30","pret":0.00667,"close":20.55}
{"ticker":"THR","date":"2015-10-01","pret":-0.02161,"close":19.9}
{"ticker":"THR","date":"2015-10-02","pret":-0.04062,"close":19.99}
{"ticker":"THR","date":"2015-10-05","pret":0.01505,"close":21.01}
{"ticker":"THR","date":"2015-10-06","pret":0.0448,"close":21.52}
{"ticker":"THR","date":"2015-10-07","pret":0.02771,"close":21.87}
{"ticker":"THR","date":"2015-10-08","pret":0.01334,"close":22.15}
{"ticker":"THR","date":"2015-10-09","pret":0.01632,"close":22.44}
{"ticker":"THR","date":"2015-10-12","pret":0.00895,"close":22.08}
{"ticker":"THR","date":"2015-10-13","pret":-0.01799,"close":21.58}
{"ticker":"THR","date":"2015-10-14","pret":-0.01924,"close":21.4}
{"ticker":"THR","date":"2015-10-15","pret":-0.0107,"close":21.86}
{"ticker":"THR","date":"2015-10-16","pret":0.02812,"close":22.12}
{"ticker":"THR","date":"2015-10-19","pret":0.00408,"close":21.77}
{"ticker":"THR","date":"2015-10-20","pret":-0.01505,"close":21.84}
{"ticker":"THR","date":"2015-10-21","pret":0.00824,"close":21.58}
{"ticker":"THR","date":"2015-10-22","pret":-0.01192,"close":22.03}
{"ticker":"THR","date":"2015-10-23","pret":0.02054,"close":22.34}
{"ticker":"THR","date":"2015-10-26","pret":0.00541,"close":22.18}
{"ticker":"THR","date":"2015-10-27","pret":-0.00812,"close":21.49}
{"ticker":"THR","date":"2015-10-28","pret":-0.02245,"close":22.08}
{"ticker":"THR","date":"2015-10-29","pret":0.02245,"close":22.15}
{"ticker":"THR","date":"2015-10-30","pret":-0.03786,"close":20.11}
{"ticker":"THR","date":"2015-11-02","pret":-0.05564,"close":20.12}
{"ticker":"THR","date":"2015-11-03","pret":0.001,"close":20.15}
{"ticker":"THR","date":"2015-11-04","pret":-0.02925,"close":18.92}
{"ticker":"THR","date":"2015-11-05","pret":-0.03119,"close":18.6}
{"ticker":"THR","date":"2015-11-06","pret":-0.02784,"close":18.13}
{"ticker":"THR","date":"2015-11-09","pret":-0.01587,"close":18.01}
{"ticker":"THR","date":"2015-11-10","pret":-0.00664,"close":18.08}
{"ticker":"THR","date":"2015-11-11","pret":0.00277,"close":18.03}
{"ticker":"THR","date":"2015-11-12","pret":-0.00388,"close":17.89}
{"ticker":"THR","date":"2015-11-13","pret":-0.00669,"close":17.87}
{"ticker":"THR","date":"2015-11-16","pret":0,"close":18.14}
{"ticker":"THR","date":"2015-11-17","pret":0.01168,"close":17.65}
{"ticker":"THR","date":"2015-11-18","pret":-0.01955,"close":17.97}
{"ticker":"THR","date":"2015-11-19","pret":0.01289,"close":18.12}
{"ticker":"THR","date":"2015-11-20","pret":0.01437,"close":18.14}
{"ticker":"THR","date":"2015-11-23","pret":-0.01215,"close":18.05}
{"ticker":"THR","date":"2015-11-24","pret":0.00277,"close":18.14}
{"ticker":"THR","date":"2015-11-25","pret":0.00055,"close":18.27}
{"ticker":"THR","date":"2015-11-26"}
{"ticker":"THR","date":"2015-11-27","pret":0.00717,"close":18.44}
{"ticker":"THR","date":"2015-11-30","pret":0.01256,"close":18.21}
{"ticker":"THR","date":"2015-12-01","pret":-0.00654,"close":18.19}
{"ticker":"THR","date":"2015-12-02","pret":-0.00493,"close":18.18}
{"ticker":"THR","date":"2015-12-03","pret":0.0082,"close":18.14}
{"ticker":"THR","date":"2015-12-04","pret":-0.01426,"close":18.24}
{"ticker":"THR","date":"2015-12-07","pret":0.00551,"close":17.54}
{"ticker":"THR","date":"2015-12-08","pret":-0.04668,"close":16.93}
{"ticker":"THR","date":"2015-12-09","pret":-0.04836,"close":16.62}
{"ticker":"THR","date":"2015-12-10","pret":0.00602,"close":16.78}
{"ticker":"THR","date":"2015-12-11","pret":-0.00844,"close":16.55}
{"ticker":"THR","date":"2015-12-14","pret":0.00121,"close":16.59}
{"ticker":"THR","date":"2015-12-15","pret":0.0168,"close":16.73}
{"ticker":"THR","date":"2015-12-16","pret":0.00475,"close":16.76}
{"ticker":"THR","date":"2015-12-17"}
{"ticker":"THR","date":"2015-12-18","pret":-0.02518,"close":16.54}
{"ticker":"THR","date":"2015-12-21","pret":0.00907,"close":16.42}
{"ticker":"THR","date":"2015-12-22","pret":-0.00725,"close":16.8}
{"ticker":"THR","date":"2015-12-23","pret":0.0198,"close":16.92}
{"ticker":"THR","date":"2015-12-24","pret":0.00415,"close":16.96}
{"ticker":"THR","date":"2015-12-28","pret":-0.00474,"close":16.87}
{"ticker":"THR","date":"2015-12-29","pret":0.01241,"close":17.26}
{"ticker":"THR","date":"2015-12-30","pret":0.01631,"close":16.99}
{"ticker":"THR","date":"2015-12-31","pret":-0.01572,"close":16.92}
{"ticker":"THR","date":"2016-01-04","pret":-0.00825,"close":16.64}
{"ticker":"THR","date":"2016-01-05","pret":-0.01131,"close":16.55}
{"ticker":"THRM","date":"2015-01-02","pret":-0.01501,"close":37.2}
{"ticker":"THRM","date":"2015-01-05","pret":-0.00759,"close":35.9}
{"ticker":"THRM","date":"2015-01-06","pret":-0.01978,"close":35.94}
{"ticker":"THRM","date":"2015-01-07","pret":0.00912,"close":36.41}
{"ticker":"THRM","date":"2015-01-08","pret":0.01257,"close":38.5}
{"ticker":"THRM","date":"2015-01-09","pret":0.04616,"close":37.4}
{"ticker":"THRM","date":"2015-01-12","pret":-0.02974,"close":36.8}
{"ticker":"THRM","date":"2015-01-13","pret":-0.00482,"close":37.39}
{"ticker":"THRM","date":"2015-01-14","pret":-0.01897,"close":37.07}
{"ticker":"THRM","date":"2015-01-15","pret":0.01816,"close":36.12}
{"ticker":"THRM","date":"2015-01-16","pret":-0.03276,"close":37.67}
{"ticker":"THRM","date":"2015-01-20","pret":0.05113,"close":39.38}
{"ticker":"THRM","date":"2015-01-21","pret":0.03447,"close":39.22}
{"ticker":"THRM","date":"2015-01-22","pret":0.00989,"close":40}
{"ticker":"THRM","date":"2015-01-23","pret":0.00829,"close":39.4}
{"ticker":"THRM","date":"2015-01-26","pret":-0.02201,"close":38.31}
{"ticker":"THRM","date":"2015-01-27","pret":-0.04152,"close":37.14}
{"ticker":"THRM","date":"2015-01-28","pret":-0.0016,"close":36.22}
{"ticker":"THRM","date":"2015-01-29","pret":-0.02515,"close":37.9}
{"ticker":"THRM","date":"2015-01-30","pret":0.02434,"close":36.78}
{"ticker":"THRM","date":"2015-02-02","pret":-0.01318,"close":37.01}
{"ticker":"THRM","date":"2015-02-03","pret":0.01318,"close":38.14}
{"ticker":"THRM","date":"2015-02-04","pret":0.01433,"close":39.4}
{"ticker":"THRM","date":"2015-02-05","pret":0.03723,"close":39.95}
{"ticker":"THRM","date":"2015-02-06","pret":0.01111,"close":40.76}
{"ticker":"THRM","date":"2015-02-09","pret":0.01544,"close":39.55}
{"ticker":"THRM","date":"2015-02-10","pret":-0.00944,"close":39.43}
{"ticker":"THRM","date":"2015-02-11","pret":-0.01787,"close":38.98}
{"ticker":"THRM","date":"2015-02-12","pret":-0.00203,"close":40.83}
{"ticker":"THRM","date":"2015-02-13","pret":0.03918,"close":41.21}
{"ticker":"THRM","date":"2015-02-17","pret":0.0124,"close":42.26}
{"ticker":"THRM","date":"2015-02-18","pret":0.01986,"close":41.69}
{"ticker":"THRM","date":"2015-02-19","pret":-0.0136,"close":41.5}
{"ticker":"THRM","date":"2015-02-20","pret":-0.00482,"close":42.27}
{"ticker":"THRM","date":"2015-02-23","pret":0.01604,"close":43.2}
{"ticker":"THRM","date":"2015-02-24","pret":0.03271,"close":45.32}
{"ticker":"THRM","date":"2015-02-25","pret":0.0513,"close":45.7}
{"ticker":"THRM","date":"2015-02-26","pret":-0.00066,"close":46.4}
{"ticker":"THRM","date":"2015-02-27","pret":0.01518,"close":46.45}
{"ticker":"THRM","date":"2015-03-02","pret":0.00043,"close":46.73}
{"ticker":"THRM","date":"2015-03-03","pret":-0.00237,"close":46.36}
{"ticker":"THRM","date":"2015-03-04","pret":-0.00779,"close":46.26}
{"ticker":"THRM","date":"2015-03-05","pret":0.00564,"close":47.04}
{"ticker":"THRM","date":"2015-03-06","pret":0.02582,"close":45.78}
{"ticker":"THRM","date":"2015-03-09","pret":-0.03102,"close":46.59}
{"ticker":"THRM","date":"2015-03-10","pret":-0.0013,"close":45.56}
{"ticker":"THRM","date":"2015-03-11","pret":-0.00545,"close":46.11}
{"ticker":"THRM","date":"2015-03-12","pret":0.01778,"close":47.49}
{"ticker":"THRM","date":"2015-03-13","pret":0.01789,"close":46.33}
{"ticker":"THRM","date":"2015-03-16","pret":-0.01403,"close":47.24}
{"ticker":"THRM","date":"2015-03-17","pret":0.00064,"close":45.89}
{"ticker":"THRM","date":"2015-03-18","pret":-0.02228,"close":47.52}
{"ticker":"THRM","date":"2015-03-19","pret":0.03334,"close":48.65}
{"ticker":"THRM","date":"2015-03-20","pret":0.03635,"close":48.14}
{"ticker":"THRM","date":"2015-03-23","pret":-0.02144,"close":48.42}
{"ticker":"THRM","date":"2015-03-24","pret":0.00913,"close":49.15}
{"ticker":"THRM","date":"2015-03-25","pret":0.0172,"close":47.07}
{"ticker":"THRM","date":"2015-03-26","pret":-0.05874,"close":47.47}
{"ticker":"THRM","date":"2015-03-27","pret":0.01982,"close":47.56}
{"ticker":"THRM","date":"2015-03-30","pret":0.0478,"close":49.94}
{"ticker":"THRM","date":"2015-03-31","pret":-0.00585,"close":50.51}
{"ticker":"THRM","date":"2015-04-01","pret":0.01686,"close":49.9}
{"ticker":"THRM","date":"2015-04-02","pret":-0.01221,"close":49.21}
{"ticker":"THRM","date":"2015-04-06","pret":-0.01298,"close":49.94}
{"ticker":"THRM","date":"2015-04-07","pret":0.0174,"close":50.8}
{"ticker":"THRM","date":"2015-04-08","pret":0.02182,"close":51.39}
{"ticker":"THRM","date":"2015-04-09","pret":0.015,"close":51.7}
{"ticker":"THRM","date":"2015-04-10","pret":0.00501,"close":51.6}
{"ticker":"THRM","date":"2015-04-13","pret":-0.00753,"close":51.99}
{"ticker":"THRM","date":"2015-04-14","pret":0.01252,"close":51.85}
{"ticker":"THRM","date":"2015-04-15","pret":-0.00364,"close":51.89}
{"ticker":"THRM","date":"2015-04-16","pret":-0.00385,"close":50.96}
{"ticker":"THRM","date":"2015-04-17","pret":-0.02776,"close":50.5}
{"ticker":"THRM","date":"2015-04-20","pret":0.00908,"close":53.18}
{"ticker":"THRM","date":"2015-04-21","pret":0.0425,"close":52.16}
{"ticker":"THRM","date":"2015-04-22","pret":-0.01613,"close":52.18}
{"ticker":"THRM","date":"2015-04-23","pret":-0.00115,"close":51.88}
{"ticker":"THRM","date":"2015-04-24","pret":-0.00192,"close":52.62}
{"ticker":"THRM","date":"2015-04-27","pret":0.01713,"close":51.82}
{"ticker":"THRM","date":"2015-04-28","pret":-0.02136,"close":51.27}
{"ticker":"THRM","date":"2015-04-29","pret":-0.01144,"close":51.11}
{"ticker":"THRM","date":"2015-04-30","pret":-0.00371,"close":52.73}
{"ticker":"THRM","date":"2015-05-01","pret":0.05112,"close":52.23}
{"ticker":"THRM","date":"2015-05-04","pret":-0.02829,"close":53.11}
{"ticker":"THRM","date":"2015-05-05","pret":0.01575,"close":51.4}
{"ticker":"THRM","date":"2015-05-06","pret":-0.02904,"close":51.18}
{"ticker":"THRM","date":"2015-05-07","pret":-0.01189,"close":51.77}
{"ticker":"THRM","date":"2015-05-08","pret":0.02709,"close":52}
{"ticker":"THRM","date":"2015-05-11","pret":-0.00517,"close":53.2}
{"ticker":"THRM","date":"2015-05-12","pret":0.01448,"close":53.39}
{"ticker":"THRM","date":"2015-05-13","pret":0.01035,"close":53.98}
{"ticker":"THRM","date":"2015-05-14","pret":0.01744,"close":55.4}
{"ticker":"THRM","date":"2015-05-15","pret":0.01461,"close":54.56}
{"ticker":"THRM","date":"2015-05-18","pret":-0.01479,"close":54.2}
{"ticker":"THRM","date":"2015-05-19","pret":-0.00184,"close":53.5}
{"ticker":"THRM","date":"2015-05-20","pret":-0.01392,"close":52.9}
{"ticker":"THRM","date":"2015-05-21","pret":-0.01033,"close":52.92}
{"ticker":"THRM","date":"2015-05-22","pret":0.00094,"close":52.59}
{"ticker":"THRM","date":"2015-05-26","pret":-0.00929,"close":51.87}
{"ticker":"THRM","date":"2015-05-27","pret":-0.00133,"close":52.73}
{"ticker":"THRM","date":"2015-05-28","pret":0,"close":52.08}
{"ticker":"THRM","date":"2015-05-29","pret":-0.00516,"close":51.26}
{"ticker":"THRM","date":"2015-06-01","pret":-0.01468,"close":52.69}
{"ticker":"THRM","date":"2015-06-02","pret":0.0206,"close":51.96}
{"ticker":"THRM","date":"2015-06-03","pret":-0.01111,"close":51.73}
{"ticker":"THRM","date":"2015-06-04","pret":-0.00968,"close":51.3}
{"ticker":"THRM","date":"2015-06-05","pret":-0.00488,"close":51.96}
{"ticker":"THRM","date":"2015-06-08","pret":0.01282,"close":52.41}
{"ticker":"THRM","date":"2015-06-09","pret":0.01075,"close":52.67}
{"ticker":"THRM","date":"2015-06-10","pret":0.00894,"close":54.46}
{"ticker":"THRM","date":"2015-06-11","pret":0.03386,"close":54.25}
{"ticker":"THRM","date":"2015-06-12","pret":-0.01363,"close":54.39}
{"ticker":"THRM","date":"2015-06-15","pret":0.00444,"close":53.84}
{"ticker":"THRM","date":"2015-06-16","pret":-0.00983,"close":55.13}
{"ticker":"THRM","date":"2015-06-17","pret":0.03157,"close":55.34}
{"ticker":"THRM","date":"2015-06-18","pret":0,"close":56.6}
{"ticker":"THRM","date":"2015-06-19","pret":0.02357,"close":56.33}
{"ticker":"THRM","date":"2015-06-22","pret":-0.00035,"close":57.09}
{"ticker":"THRM","date":"2015-06-23","pret":0.01123,"close":57.42}
{"ticker":"THRM","date":"2015-06-24","pret":-0.00315,"close":57.3}
{"ticker":"THRM","date":"2015-06-25","pret":0.00941,"close":57}
{"ticker":"THRM","date":"2015-06-26","pret":-0.00731,"close":57.86}
{"ticker":"THRM","date":"2015-06-29","pret":0.00157,"close":55.3}
{"ticker":"THRM","date":"2015-06-30","pret":-0.02312,"close":54.91}
{"ticker":"THRM","date":"2015-07-01","pret":-0.00951,"close":55.56}
{"ticker":"THRM","date":"2015-07-02","pret":0.00144,"close":55.03}
{"ticker":"THRM","date":"2015-07-06","pret":-0.02147,"close":53.63}
{"ticker":"THRM","date":"2015-07-07","pret":-0.0124,"close":53.68}
{"ticker":"THRM","date":"2015-07-08","pret":-0.01463,"close":49.87}
{"ticker":"THRM","date":"2015-07-09","pret":-0.06216,"close":50}
{"ticker":"THRM","date":"2015-07-10","pret":0.02541,"close":50.77}
{"ticker":"THRM","date":"2015-07-13","pret":0.00723,"close":51.1}
{"ticker":"THRM","date":"2015-07-14","pret":-0.00644,"close":51.65}
{"ticker":"THRM","date":"2015-07-15","pret":0.00819,"close":50.34}
{"ticker":"THRM","date":"2015-07-16","pret":-0.01922,"close":49.86}
{"ticker":"THRM","date":"2015-07-17","pret":-0.00915,"close":49.59}
{"ticker":"THRM","date":"2015-07-20","pret":-0.01125,"close":49.36}
{"ticker":"THRM","date":"2015-07-21","pret":-0.00243,"close":49.24}
{"ticker":"THRM","date":"2015-07-22","pret":-0.01244,"close":49.28}
{"ticker":"THRM","date":"2015-07-23","pret":0.0185,"close":50.42}
{"ticker":"THRM","date":"2015-07-24","pret":0.02506,"close":49.24}
{"ticker":"THRM","date":"2015-07-27","pret":-0.04787,"close":49.24}
{"ticker":"THRM","date":"2015-07-28","pret":0.02201,"close":50.67}
{"ticker":"THRM","date":"2015-07-29","pret":0.02212,"close":50.94}
{"ticker":"THRM","date":"2015-07-30","pret":-0.09788,"close":50.55}
{"ticker":"THRM","date":"2015-07-31","pret":0.09294,"close":50.33}
{"ticker":"THRM","date":"2015-08-03","pret":-0.00357,"close":49.16}
{"ticker":"THRM","date":"2015-08-04","pret":-0.0211,"close":49.5}
{"ticker":"THRM","date":"2015-08-05","pret":0.01171,"close":49.78}
{"ticker":"THRM","date":"2015-08-06","pret":0.001,"close":49.31}
{"ticker":"THRM","date":"2015-08-07","pret":-0.0176,"close":49.75}
{"ticker":"THRM","date":"2015-08-10","pret":0.0174,"close":50.51}
{"ticker":"THRM","date":"2015-08-11","pret":0.01512,"close":49.79}
{"ticker":"THRM","date":"2015-08-12","pret":-0.0248,"close":48.52}
{"ticker":"THRM","date":"2015-08-13","pret":-0.01695,"close":48.82}
{"ticker":"THRM","date":"2015-08-14","pret":0.00739,"close":48.66}
{"ticker":"THRM","date":"2015-08-17","pret":-0.00945,"close":48.61}
{"ticker":"THRM","date":"2015-08-18","pret":0.00556,"close":48.4}
{"ticker":"THRM","date":"2015-08-19","pret":-0.01114,"close":46.69}
{"ticker":"THRM","date":"2015-08-20","pret":-0.04629,"close":44.79}
{"ticker":"THRM","date":"2015-08-21","pret":-0.05105,"close":44.01}
{"ticker":"THRM","date":"2015-08-24","pret":-0.05428,"close":42.1}
{"ticker":"THRM","date":"2015-08-25","pret":0.05474,"close":42.18}
{"ticker":"THRM","date":"2015-08-26","pret":-0.02149,"close":42.87}
{"ticker":"THRM","date":"2015-08-27","pret":0.01138,"close":44.92}
{"ticker":"THRM","date":"2015-08-28","pret":0.02779,"close":46.44}
{"ticker":"THRM","date":"2015-08-31","pret":0.03357,"close":45.59}
{"ticker":"THRM","date":"2015-09-01","pret":-0.02753,"close":44.32}
{"ticker":"THRM","date":"2015-09-02","pret":0.00446,"close":45.14}
{"ticker":"THRM","date":"2015-09-03","pret":0.01259,"close":45.27}
{"ticker":"THRM","date":"2015-09-04","pret":-0.02219,"close":44.51}
{"ticker":"THRM","date":"2015-09-08","pret":0.02175,"close":45.43}
{"ticker":"THRM","date":"2015-09-09","pret":0.0107,"close":45.86}
{"ticker":"THRM","date":"2015-09-10","pret":-0.00523,"close":46.18}
{"ticker":"THRM","date":"2015-09-11","pret":-0.00022,"close":46.39}
{"ticker":"THRM","date":"2015-09-14","pret":0.01086,"close":46.39}
{"ticker":"THRM","date":"2015-09-15","pret":0.00582,"close":46.94}
{"ticker":"THRM","date":"2015-09-16","pret":0.00856,"close":48.38}
{"ticker":"THRM","date":"2015-09-17","pret":0.02752,"close":48.66}
{"ticker":"THRM","date":"2015-09-18","pret":-0.00958,"close":47.88}
{"ticker":"THRM","date":"2015-09-21","pret":0.01061,"close":47.83}
{"ticker":"THRM","date":"2015-09-22","pret":-0.02664,"close":45.54}
{"ticker":"THRM","date":"2015-09-23","pret":-0.02781,"close":42.24}
{"ticker":"THRM","date":"2015-09-24","pret":-0.07959,"close":42.87}
{"ticker":"THRM","date":"2015-09-25","pret":0.0287,"close":43.95}
{"ticker":"THRM","date":"2015-09-28","pret":0.00322,"close":42.92}
{"ticker":"THRM","date":"2015-09-29","pret":-0.01153,"close":43.73}
{"ticker":"THRM","date":"2015-09-30","pret":0.02383,"close":44.92}
{"ticker":"THRM","date":"2015-10-01","pret":0.02239,"close":44.52}
{"ticker":"THRM","date":"2015-10-02","pret":-0.02489,"close":45.85}
{"ticker":"THRM","date":"2015-10-05","pret":0.05003,"close":46.8}
{"ticker":"THRM","date":"2015-10-06","pret":0.01095,"close":46.14}
{"ticker":"THRM","date":"2015-10-07","pret":-0.00686,"close":47.72}
{"ticker":"THRM","date":"2015-10-08","pret":0.01875,"close":47.49}
{"ticker":"THRM","date":"2015-10-09","pret":0.00882,"close":48.68}
{"ticker":"THRM","date":"2015-10-12","pret":0.01988,"close":48.25}
{"ticker":"THRM","date":"2015-10-13","pret":-0.01404,"close":46.99}
{"ticker":"THRM","date":"2015-10-14","pret":-0.02421,"close":47.07}
{"ticker":"THRM","date":"2015-10-15","pret":0.01312,"close":48.31}
{"ticker":"THRM","date":"2015-10-16","pret":0.01399,"close":48.31}
{"ticker":"THRM","date":"2015-10-19","pret":0.00021,"close":48.24}
{"ticker":"THRM","date":"2015-10-20","pret":-0.00416,"close":47.87}
{"ticker":"THRM","date":"2015-10-21","pret":0.00498,"close":47.15}
{"ticker":"THRM","date":"2015-10-22","pret":-0.01377,"close":46.28}
{"ticker":"THRM","date":"2015-10-23","pret":-0.01502,"close":47.24}
{"ticker":"THRM","date":"2015-10-26","pret":0.01187,"close":47.05}
{"ticker":"THRM","date":"2015-10-27","pret":-0.01123,"close":46}
{"ticker":"THRM","date":"2015-10-28","pret":-0.01244,"close":45.95}
{"ticker":"THRM","date":"2015-10-29","pret":-0.015,"close":43.45}
{"ticker":"THRM","date":"2015-10-30","pret":-0.00351,"close":49.16}
{"ticker":"THRM","date":"2015-11-02","pret":0.08224,"close":49.38}
{"ticker":"THRM","date":"2015-11-03","pret":0.0004,"close":48.98}
{"ticker":"THRM","date":"2015-11-04","pret":-0.00568,"close":48.7}
{"ticker":"THRM","date":"2015-11-05","pret":-0.01167,"close":47.83}
{"ticker":"THRM","date":"2015-11-06","pret":-0.01975,"close":47.95}
{"ticker":"THRM","date":"2015-11-09","pret":0.00126,"close":46.93}
{"ticker":"THRM","date":"2015-11-10","pret":-0.00484,"close":47.24}
{"ticker":"THRM","date":"2015-11-11","pret":0.00063,"close":47.27}
{"ticker":"THRM","date":"2015-11-12","pret":-0.01037,"close":46.26}
{"ticker":"THRM","date":"2015-11-13","pret":-0.02042,"close":46.1}
{"ticker":"THRM","date":"2015-11-16","pret":0.00174,"close":46.81}
{"ticker":"THRM","date":"2015-11-17","pret":0.01143,"close":46.39}
{"ticker":"THRM","date":"2015-11-18","pret":0.00257,"close":47.65}
{"ticker":"THRM","date":"2015-11-19","pret":0.01759,"close":47.42}
{"ticker":"THRM","date":"2015-11-20","pret":0.00356,"close":48.7}
{"ticker":"THRM","date":"2015-11-23","pret":0.02236,"close":48.66}
{"ticker":"THRM","date":"2015-11-24","pret":-0.00843,"close":49.43}
{"ticker":"THRM","date":"2015-11-25","pret":0.01821,"close":49.76}
{"ticker":"THRM","date":"2015-11-26"}
{"ticker":"THRM","date":"2015-11-27","pret":0.00828,"close":50.13}
{"ticker":"THRM","date":"2015-11-30","pret":0.00801,"close":50.84}
{"ticker":"THRM","date":"2015-12-01","pret":0.0219,"close":51.52}
{"ticker":"THRM","date":"2015-12-02","pret":0.00584,"close":50.16}
{"ticker":"THRM","date":"2015-12-03","pret":-0.02216,"close":48.56}
{"ticker":"THRM","date":"2015-12-04","pret":-0.03759,"close":49.39}
{"ticker":"THRM","date":"2015-12-07","pret":0.02662,"close":48.85}
{"ticker":"THRM","date":"2015-12-08","pret":-0.03489,"close":48.84}
{"ticker":"THRM","date":"2015-12-09","pret":0.0132,"close":48.2}
{"ticker":"THRM","date":"2015-12-10","pret":-0.0103,"close":47.37}
{"ticker":"THRM","date":"2015-12-11","pret":-0.04013,"close":46.46}
{"ticker":"THRM","date":"2015-12-14","pret":0.00387,"close":47.02}
{"ticker":"THRM","date":"2015-12-15","pret":0.01977,"close":47.93}
{"ticker":"THRM","date":"2015-12-16","pret":0.02145,"close":50.55}
{"ticker":"THRM","date":"2015-12-17"}
{"ticker":"THRM","date":"2015-12-18","pret":0.02362,"close":47.78}
{"ticker":"THRM","date":"2015-12-21","pret":-0.02795,"close":48.35}
{"ticker":"THRM","date":"2015-12-22","pret":0.00763,"close":48.55}
{"ticker":"THRM","date":"2015-12-23","pret":0.00369,"close":48.94}
{"ticker":"THRM","date":"2015-12-24","pret":0.00041,"close":49.09}
{"ticker":"THRM","date":"2015-12-28","pret":0.00225,"close":48.56}
{"ticker":"THRM","date":"2015-12-29","pret":-0.00532,"close":49.7}
{"ticker":"THRM","date":"2015-12-30","pret":0.01608,"close":48.89}
{"ticker":"THRM","date":"2015-12-31","pret":-0.01813,"close":47.4}
{"ticker":"THRM","date":"2016-01-04","pret":-0.0452,"close":45.55}
{"ticker":"THRM","date":"2016-01-05","pret":-0.02152,"close":43.99}
{"ticker":"THRX","date":"2015-01-02","pret":-0.01042,"close":13.87}
{"ticker":"THRX","date":"2015-01-05","pret":-0.03989,"close":14.13}
{"ticker":"THRX","date":"2015-01-06","pret":0.03359,"close":13.3}
{"ticker":"THRX","date":"2015-01-07","pret":-0.05786,"close":13.14}
{"ticker":"THRX","date":"2015-01-08","pret":-0.02107,"close":13.1}
{"ticker":"THRX","date":"2015-01-09","pret":-0.0061,"close":12.84}
{"ticker":"THRX","date":"2015-01-12","pret":-0.01542,"close":12.28}
{"ticker":"THRX","date":"2015-01-13","pret":-0.03559,"close":12.16}
{"ticker":"THRX","date":"2015-01-14","pret":-0.03191,"close":12.6}
{"ticker":"THRX","date":"2015-01-15","pret":0.05341,"close":11.68}
{"ticker":"THRX","date":"2015-01-16","pret":-0.08809,"close":11.75}
{"ticker":"THRX","date":"2015-01-20","pret":0.01622,"close":11.81}
{"ticker":"THRX","date":"2015-01-21","pret":-0.00765,"close":11.53}
{"ticker":"THRX","date":"2015-01-22","pret":-0.00599,"close":11.99}
{"ticker":"THRX","date":"2015-01-23","pret":0.02793,"close":11.78}
{"ticker":"THRX","date":"2015-01-26","pret":-0.0245,"close":11.78}
{"ticker":"THRX","date":"2015-01-27","pret":-0.01118,"close":11.48}
{"ticker":"THRX","date":"2015-01-28","pret":0.00173,"close":10.94}
{"ticker":"THRX","date":"2015-01-29","pret":-0.06604,"close":11.32}
{"ticker":"THRX","date":"2015-01-30","pret":0.03356,"close":11.27}
{"ticker":"THRX","date":"2015-02-02","pret":0.01153,"close":10.68}
{"ticker":"THRX","date":"2015-02-03","pret":-0.05996,"close":11.95}
{"ticker":"THRX","date":"2015-02-04","pret":0.11403,"close":12.02}
{"ticker":"THRX","date":"2015-02-05","pret":0.01245,"close":12.51}
{"ticker":"THRX","date":"2015-02-06","pret":0.03327,"close":12.65}
{"ticker":"THRX","date":"2015-02-09","pret":0.01269,"close":13.05}
{"ticker":"THRX","date":"2015-02-10","pret":0.03864,"close":13.31}
{"ticker":"THRX","date":"2015-02-11","pret":0.00454,"close":13.27}
{"ticker":"THRX","date":"2015-02-12","pret":0.00827,"close":13.86}
{"ticker":"THRX","date":"2015-02-13","pret":0.0389,"close":14.85}
{"ticker":"THRX","date":"2015-02-17","pret":0.06211,"close":15.4}
{"ticker":"THRX","date":"2015-02-18","pret":0.04109,"close":15.48}
{"ticker":"THRX","date":"2015-02-19","pret":0.01098,"close":17.07}
{"ticker":"THRX","date":"2015-02-20","pret":0.09373,"close":18.22}
{"ticker":"THRX","date":"2015-02-23","pret":0.06399,"close":17.48}
{"ticker":"THRX","date":"2015-02-24","pret":-0.04087,"close":17.08}
{"ticker":"THRX","date":"2015-02-25","pret":-0.02079,"close":18.12}
{"ticker":"THRX","date":"2015-02-26","pret":0.05891,"close":18.09}
{"ticker":"THRX","date":"2015-02-27","pret":-0.00386,"close":18.06}
{"ticker":"THRX","date":"2015-03-02","pret":0.01914,"close":19.22}
{"ticker":"THRX","date":"2015-03-03","pret":0.0419,"close":19.56}
{"ticker":"THRX","date":"2015-03-04","pret":0.00982,"close":19.64}
{"ticker":"THRX","date":"2015-03-05","pret":0.01936,"close":19.86}
{"ticker":"THRX","date":"2015-03-06","pret":0.00353,"close":19.6}
{"ticker":"THRX","date":"2015-03-09","pret":-0.00403,"close":20.2}
{"ticker":"THRX","date":"2015-03-10","pret":-0.00506,"close":19.75}
{"ticker":"THRX","date":"2015-03-11","pret":0.00203,"close":19.34}
{"ticker":"THRX","date":"2015-03-12","pret":0.00404,"close":19.19}
{"ticker":"THRX","date":"2015-03-13","pret":-0.03437,"close":17.57}
{"ticker":"THRX","date":"2015-03-16","pret":-0.07307,"close":17.47}
{"ticker":"THRX","date":"2015-03-17","pret":-0.02674,"close":18.1}
{"ticker":"THRX","date":"2015-03-18","pret":0.04013,"close":17.97}
{"ticker":"THRX","date":"2015-03-19"}
{"ticker":"THRX","date":"2015-03-20","pret":-0.05641,"close":17.03}
{"ticker":"THRX","date":"2015-03-23","pret":-0.00294,"close":17.07}
{"ticker":"THRX","date":"2015-03-24","pret":0.00703,"close":16.62}
{"ticker":"THRX","date":"2015-03-25","pret":-0.03263,"close":16.5}
{"ticker":"THRX","date":"2015-03-26","pret":-0.00726,"close":16.59}
{"ticker":"THRX","date":"2015-03-27","pret":0.00907,"close":16.46}
{"ticker":"THRX","date":"2015-03-30","pret":0.0024,"close":16.6}
{"ticker":"THRX","date":"2015-03-31","pret":-0.00966,"close":15.72}
{"ticker":"THRX","date":"2015-04-01","pret":-0.04909,"close":15.82}
{"ticker":"THRX","date":"2015-04-02","pret":0.01014,"close":15.18}
{"ticker":"THRX","date":"2015-04-06","pret":-0.04844,"close":15.45}
{"ticker":"THRX","date":"2015-04-07","pret":0.02613,"close":15.58}
{"ticker":"THRX","date":"2015-04-08","pret":0.01408,"close":16.13}
{"ticker":"THRX","date":"2015-04-09","pret":0.02944,"close":16.76}
{"ticker":"THRX","date":"2015-04-10","pret":0.03815,"close":17.13}
{"ticker":"THRX","date":"2015-04-13","pret":0.02233,"close":17.36}
{"ticker":"THRX","date":"2015-04-14","pret":0.01098,"close":17.67}
{"ticker":"THRX","date":"2015-04-15","pret":0.02048,"close":18.16}
{"ticker":"THRX","date":"2015-04-16","pret":0.02062,"close":17.66}
{"ticker":"THRX","date":"2015-04-17","pret":-0.03308,"close":17.13}
{"ticker":"THRX","date":"2015-04-20","pret":-0.01378,"close":16.75}
{"ticker":"THRX","date":"2015-04-21","pret":-0.02814,"close":16.63}
{"ticker":"THRX","date":"2015-04-22","pret":-0.00716,"close":17.08}
{"ticker":"THRX","date":"2015-04-23","pret":0.0225,"close":17.46}
{"ticker":"THRX","date":"2015-04-24","pret":0.02828,"close":17.92}
{"ticker":"THRX","date":"2015-04-27","pret":0.02195,"close":16.6}
{"ticker":"THRX","date":"2015-04-28","pret":-0.07874,"close":17.09}
{"ticker":"THRX","date":"2015-04-29","pret":0.02263,"close":17.07}
{"ticker":"THRX","date":"2015-04-30","pret":-0.00177,"close":16.25}
{"ticker":"THRX","date":"2015-05-01","pret":-0.04033,"close":16.63}
{"ticker":"THRX","date":"2015-05-04","pret":0.02607,"close":16.46}
{"ticker":"THRX","date":"2015-05-05","pret":-0.01507,"close":16.6}
{"ticker":"THRX","date":"2015-05-06","pret":0.00182,"close":15.56}
{"ticker":"THRX","date":"2015-05-07","pret":-0.06191,"close":15.56}
{"ticker":"THRX","date":"2015-05-08","pret":0.0217,"close":16}
{"ticker":"THRX","date":"2015-05-11","pret":0.01192,"close":16.1}
{"ticker":"THRX","date":"2015-05-12","pret":0.00125,"close":15.93}
{"ticker":"THRX","date":"2015-05-13","pret":-0.01128,"close":16.03}
{"ticker":"THRX","date":"2015-05-14","pret":0.02243,"close":16.07}
{"ticker":"THRX","date":"2015-05-15","pret":-0.00804,"close":16.25}
{"ticker":"THRX","date":"2015-05-18","pret":0.00186,"close":16.46}
{"ticker":"THRX","date":"2015-05-19","pret":0.02207,"close":16.52}
{"ticker":"THRX","date":"2015-05-20","pret":0.00363,"close":16.24}
{"ticker":"THRX","date":"2015-05-21","pret":-0.01583,"close":16.31}
{"ticker":"THRX","date":"2015-05-22","pret":0,"close":16.65}
{"ticker":"THRX","date":"2015-05-26","pret":0.0122,"close":16.62}
{"ticker":"THRX","date":"2015-05-27","pret":-0.01036,"close":16.9}
{"ticker":"THRX","date":"2015-05-28","pret":0.0367,"close":16.94}
{"ticker":"THRX","date":"2015-05-29","pret":-0.00236,"close":16.9}
{"ticker":"THRX","date":"2015-06-01","pret":-0.00653,"close":16.94}
{"ticker":"THRX","date":"2015-06-02","pret":0.00416,"close":16.68}
{"ticker":"THRX","date":"2015-06-03","pret":-0.00655,"close":16.83}
{"ticker":"THRX","date":"2015-06-04","pret":-0.00719,"close":17.29}
{"ticker":"THRX","date":"2015-06-05","pret":0.04299,"close":18.03}
{"ticker":"THRX","date":"2015-06-08","pret":0.03734,"close":18.06}
{"ticker":"THRX","date":"2015-06-09","pret":0.00498,"close":17.87}
{"ticker":"THRX","date":"2015-06-10","pret":-0.02178,"close":18.1}
{"ticker":"THRX","date":"2015-06-11","pret":0.02344,"close":18.79}
{"ticker":"THRX","date":"2015-06-12","pret":0.03894,"close":18.48}
{"ticker":"THRX","date":"2015-06-15","pret":-0.02852,"close":18.76}
{"ticker":"THRX","date":"2015-06-16","pret":0.01839,"close":18.11}
{"ticker":"THRX","date":"2015-06-17","pret":-0.02496,"close":17.77}
{"ticker":"THRX","date":"2015-06-18","pret":-0.02391,"close":18.39}
{"ticker":"THRX","date":"2015-06-19","pret":0.05048,"close":18.78}
{"ticker":"THRX","date":"2015-06-22","pret":0.01434,"close":19.45}
{"ticker":"THRX","date":"2015-06-23","pret":0.02294,"close":19.89}
{"ticker":"THRX","date":"2015-06-24","pret":0.01889,"close":19.33}
{"ticker":"THRX","date":"2015-06-25","pret":-0.02096,"close":19.28}
{"ticker":"THRX","date":"2015-06-26","pret":0.00258,"close":19.37}
{"ticker":"THRX","date":"2015-06-29","pret":-0.0114,"close":18.1}
{"ticker":"THRX","date":"2015-06-30","pret":-0.04476,"close":18.07}
{"ticker":"THRX","date":"2015-07-01","pret":-0.00601,"close":17.42}
{"ticker":"THRX","date":"2015-07-02","pret":-0.04142,"close":16.87}
{"ticker":"THRX","date":"2015-07-06","pret":-0.0438,"close":16.01}
{"ticker":"THRX","date":"2015-07-07","pret":-0.04207,"close":16.17}
{"ticker":"THRX","date":"2015-07-08","pret":-0.00813,"close":15.86}
{"ticker":"THRX","date":"2015-07-09","pret":0.01186,"close":15.84}
{"ticker":"THRX","date":"2015-07-10","pret":-0.00685,"close":16.24}
{"ticker":"THRX","date":"2015-07-13","pret":0.01611,"close":16.54}
{"ticker":"THRX","date":"2015-07-14","pret":0.02008,"close":16.96}
{"ticker":"THRX","date":"2015-07-15","pret":0.02968,"close":16.31}
{"ticker":"THRX","date":"2015-07-16","pret":-0.0418,"close":16.59}
{"ticker":"THRX","date":"2015-07-17","pret":0.01212,"close":16.32}
{"ticker":"THRX","date":"2015-07-20","pret":-0.00544,"close":16.02}
{"ticker":"THRX","date":"2015-07-21","pret":-0.03013,"close":15.92}
{"ticker":"THRX","date":"2015-07-22","pret":-0.017,"close":15.87}
{"ticker":"THRX","date":"2015-07-23","pret":0.00633,"close":15.62}
{"ticker":"THRX","date":"2015-07-24","pret":-0.02233,"close":16.26}
{"ticker":"THRX","date":"2015-07-27","pret":0.03425,"close":15.46}
{"ticker":"THRX","date":"2015-07-28","pret":-0.03102,"close":15.99}
{"ticker":"THRX","date":"2015-07-29","pret":0.03476,"close":15.62}
{"ticker":"THRX","date":"2015-07-30","pret":-0.04966,"close":14.26}
{"ticker":"THRX","date":"2015-07-31","pret":-0.0731,"close":15.32}
{"ticker":"THRX","date":"2015-08-03","pret":0.07245,"close":14.93}
{"ticker":"THRX","date":"2015-08-04","pret":-0.0238,"close":14.68}
{"ticker":"THRX","date":"2015-08-05","pret":-0.01008,"close":14.34}
{"ticker":"THRX","date":"2015-08-06","pret":-0.02809,"close":14.18}
{"ticker":"THRX","date":"2015-08-07","pret":-0.02891,"close":14.28}
{"ticker":"THRX","date":"2015-08-10","pret":0.0475,"close":14.74}
{"ticker":"THRX","date":"2015-08-11","pret":-0.0041,"close":14.24}
{"ticker":"THRX","date":"2015-08-12","pret":-0.02919,"close":14.35}
{"ticker":"THRX","date":"2015-08-13","pret":0.00422,"close":13.84}
{"ticker":"THRX","date":"2015-08-14","pret":-0.03429,"close":13.74}
{"ticker":"THRX","date":"2015-08-17","pret":0,"close":14.76}
{"ticker":"THRX","date":"2015-08-18","pret":0.07015,"close":14.82}
{"ticker":"THRX","date":"2015-08-19","pret":-0.00068,"close":14.29}
{"ticker":"THRX","date":"2015-08-20","pret":-0.04153,"close":13.28}
{"ticker":"THRX","date":"2015-08-21","pret":-0.09871,"close":13.59}
{"ticker":"THRX","date":"2015-08-24","pret":0.00467,"close":13.05}
{"ticker":"THRX","date":"2015-08-25","pret":0.05953,"close":13.02}
{"ticker":"THRX","date":"2015-08-26","pret":-0.0207,"close":13.56}
{"ticker":"THRX","date":"2015-08-27","pret":0.02362,"close":13.82}
{"ticker":"THRX","date":"2015-08-28","pret":-0.00146,"close":13.82}
{"ticker":"THRX","date":"2015-08-31","pret":0.03446,"close":13.91}
{"ticker":"THRX","date":"2015-09-01","pret":-0.044,"close":14.3}
{"ticker":"THRX","date":"2015-09-02","pret":0.07458,"close":15.4}
{"ticker":"THRX","date":"2015-09-03","pret":0.05071,"close":15.93}
{"ticker":"THRX","date":"2015-09-04","pret":0.01933,"close":15.99}
{"ticker":"THRX","date":"2015-09-08","pret":0.03573,"close":13.53}
{"ticker":"THRX","date":"2015-09-09","pret":-0.21946,"close":10.68}
{"ticker":"THRX","date":"2015-09-10","pret":-0.24368,"close":10.42}
{"ticker":"THRX","date":"2015-09-11","pret":0.00293,"close":10.13}
{"ticker":"THRX","date":"2015-09-14","pret":-0.01178,"close":10.05}
{"ticker":"THRX","date":"2015-09-15","pret":-0.00992,"close":10.13}
{"ticker":"THRX","date":"2015-09-16","pret":0.01288,"close":9.91}
{"ticker":"THRX","date":"2015-09-17","pret":-0.01687,"close":10.1}
{"ticker":"THRX","date":"2015-09-18","pret":-0.001,"close":9.68}
{"ticker":"THRX","date":"2015-09-21","pret":-0.01108,"close":9.37}
{"ticker":"THRX","date":"2015-09-22","pret":-0.05199,"close":9.22}
{"ticker":"THRX","date":"2015-09-23","pret":-0.00535,"close":9}
{"ticker":"THRX","date":"2015-09-24","pret":-0.03939,"close":8.52}
{"ticker":"THRX","date":"2015-09-25","pret":-0.03521,"close":7.68}
{"ticker":"THRX","date":"2015-09-28","pret":-0.14533,"close":7.07}
{"ticker":"THRX","date":"2015-09-29","pret":-0.05779,"close":6.78}
{"ticker":"THRX","date":"2015-09-30","pret":-0.04047,"close":7.18}
{"ticker":"THRX","date":"2015-10-01","pret":0.05593,"close":7.57}
{"ticker":"THRX","date":"2015-10-02","pret":0.0248,"close":8.56}
{"ticker":"THRX","date":"2015-10-05","pret":0.15822,"close":9.28}
{"ticker":"THRX","date":"2015-10-06","pret":0.05094,"close":9.17}
{"ticker":"THRX","date":"2015-10-07","pret":0.01533,"close":8.71}
{"ticker":"THRX","date":"2015-10-08","pret":-0.06512,"close":8.75}
{"ticker":"THRX","date":"2015-10-09","pret":0.01611,"close":8.64}
{"ticker":"THRX","date":"2015-10-12","pret":-0.01264,"close":8.34}
{"ticker":"THRX","date":"2015-10-13","pret":-0.04372,"close":7.97}
{"ticker":"THRX","date":"2015-10-14","pret":-0.0344,"close":8.15}
{"ticker":"THRX","date":"2015-10-15","pret":0.01366,"close":8.88}
{"ticker":"THRX","date":"2015-10-16","pret":0.09744,"close":8.95}
{"ticker":"THRX","date":"2015-10-19","pret":0.00224,"close":8.85}
{"ticker":"THRX","date":"2015-10-20","pret":-0.00897,"close":8.75}
{"ticker":"THRX","date":"2015-10-21","pret":-0.00565,"close":8.66}
{"ticker":"THRX","date":"2015-10-22","pret":-0.00682,"close":8.35}
{"ticker":"THRX","date":"2015-10-23","pret":-0.03363,"close":8.9}
{"ticker":"THRX","date":"2015-10-26","pret":0.04158,"close":8.58}
{"ticker":"THRX","date":"2015-10-27","pret":-0.03453,"close":8.71}
{"ticker":"THRX","date":"2015-10-28","pret":0.022,"close":8.15}
{"ticker":"THRX","date":"2015-10-29","pret":-0.0267,"close":8.81}
{"ticker":"THRX","date":"2015-10-30","pret":0.05047,"close":8.78}
{"ticker":"THRX","date":"2015-11-02","pret":-0.0192,"close":8.9}
{"ticker":"THRX","date":"2015-11-03","pret":0.02032,"close":9.06}
{"ticker":"THRX","date":"2015-11-04","pret":0.01222,"close":9.13}
{"ticker":"THRX","date":"2015-11-05","pret":0.00988,"close":9.12}
{"ticker":"THRX","date":"2015-11-06","pret":-0.00878,"close":9.11}
{"ticker":"THRX","date":"2015-11-09","pret":-0.00221,"close":8.99}
{"ticker":"THRX","date":"2015-11-10","pret":-0.01335,"close":9}
{"ticker":"THRX","date":"2015-11-11","pret":0.0067,"close":8.94}
{"ticker":"THRX","date":"2015-11-12","pret":-0.01231,"close":8.89}
{"ticker":"THRX","date":"2015-11-13","pret":-0.00678,"close":8.86}
{"ticker":"THRX","date":"2015-11-16","pret":0.00565,"close":8.99}
{"ticker":"THRX","date":"2015-11-17","pret":0.01455,"close":8.82}
{"ticker":"THRX","date":"2015-11-18","pret":-0.01005,"close":8.89}
{"ticker":"THRX","date":"2015-11-19","pret":0.01227,"close":8.87}
{"ticker":"THRX","date":"2015-11-20","pret":-0.00667,"close":8.92}
{"ticker":"THRX","date":"2015-11-23","pret":-0.00784,"close":9}
{"ticker":"THRX","date":"2015-11-24","pret":0.01452,"close":9.04}
{"ticker":"THRX","date":"2015-11-25","pret":0.00773,"close":9.03}
{"ticker":"THRX","date":"2015-11-26"}
{"ticker":"THRX","date":"2015-11-27","pret":-0.0011,"close":9.08}
{"ticker":"THRX","date":"2015-11-30","pret":0.01095,"close":9.25}
{"ticker":"THRX","date":"2015-12-01","pret":0.00652,"close":9.23}
{"ticker":"THRX","date":"2015-12-02","pret":0.0267,"close":9.27}
{"ticker":"THRX","date":"2015-12-03","pret":-0.02238,"close":9.05}
{"ticker":"THRX","date":"2015-12-04","pret":-0.03175,"close":9.39}
{"ticker":"THRX","date":"2015-12-07","pret":0.03605,"close":9.4}
{"ticker":"THRX","date":"2015-12-08","pret":-0.00646,"close":9.5}
{"ticker":"THRX","date":"2015-12-09","pret":0.02559,"close":9.54}
{"ticker":"THRX","date":"2015-12-10","pret":0.00525,"close":9.65}
{"ticker":"THRX","date":"2015-12-11","pret":-0.00841,"close":9.46}
{"ticker":"THRX","date":"2015-12-14","pret":-0.00423,"close":9.34}
{"ticker":"THRX","date":"2015-12-15","pret":0.00106,"close":9.48}
{"ticker":"THRX","date":"2015-12-16","pret":0.00423,"close":10.61}
{"ticker":"THRX","date":"2015-12-17"}
{"ticker":"THRX","date":"2015-12-18","pret":0.06137,"close":10.24}
{"ticker":"THRX","date":"2015-12-21","pret":0.01965,"close":10.48}
{"ticker":"THRX","date":"2015-12-22","pret":0.02118,"close":10.44}
{"ticker":"THRX","date":"2015-12-23","pret":0,"close":10.64}
{"ticker":"THRX","date":"2015-12-24","pret":0.00664,"close":10.47}
{"ticker":"THRX","date":"2015-12-28","pret":-0.01525,"close":10.87}
{"ticker":"THRX","date":"2015-12-29","pret":0.05331,"close":10.77}
{"ticker":"THRX","date":"2015-12-30","pret":-0.0249,"close":10.7}
{"ticker":"THRX","date":"2015-12-31","pret":-0.00374,"close":10.54}
{"ticker":"THRX","date":"2016-01-04","pret":-0.02179,"close":10.32}
{"ticker":"THRX","date":"2016-01-05","pret":-0.00673,"close":10.4}
{"ticker":"THS","date":"2015-01-02","pret":-0.01396,"close":84.47}
{"ticker":"THS","date":"2015-01-05","pret":-0.00969,"close":85.62}
{"ticker":"THS","date":"2015-01-06","pret":0.00421,"close":84.85}
{"ticker":"THS","date":"2015-01-07","pret":-0.00421,"close":87.69}
{"ticker":"THS","date":"2015-01-08","pret":0.03741,"close":91.59}
{"ticker":"THS","date":"2015-01-09","pret":0.03443,"close":91.21}
{"ticker":"THS","date":"2015-01-12","pret":-0.01385,"close":88.91}
{"ticker":"THS","date":"2015-01-13","pret":-0.00756,"close":87.44}
{"ticker":"THS","date":"2015-01-14","pret":-0.03242,"close":86.96}
{"ticker":"THS","date":"2015-01-15","pret":0.00895,"close":86.95}
{"ticker":"THS","date":"2015-01-16","pret":-0.01114,"close":88.79}
{"ticker":"THS","date":"2015-01-20","pret":0.02958,"close":89.5}
{"ticker":"THS","date":"2015-01-21","pret":0.0009,"close":88.76}
{"ticker":"THS","date":"2015-01-22","pret":0.0009,"close":91.11}
{"ticker":"THS","date":"2015-01-23","pret":0.01654,"close":90.33}
{"ticker":"THS","date":"2015-01-26","pret":-0.01051,"close":91.24}
{"ticker":"THS","date":"2015-01-27","pret":0.00654,"close":90.75}
{"ticker":"THS","date":"2015-01-28","pret":0.0032,"close":90.33}
{"ticker":"THS","date":"2015-01-29","pret":-0.0011,"close":92.9}
{"ticker":"THS","date":"2015-01-30","pret":0.01456,"close":90.7}
{"ticker":"THS","date":"2015-02-02","pret":-0.01379,"close":90.95}
{"ticker":"THS","date":"2015-02-03","pret":0.00462,"close":91.19}
{"ticker":"THS","date":"2015-02-04","pret":-0.00209,"close":91.46}
{"ticker":"THS","date":"2015-02-05","pret":0.00832,"close":90.97}
{"ticker":"THS","date":"2015-02-06","pret":-0.01041,"close":90.82}
{"ticker":"THS","date":"2015-02-09","pret":0.00044,"close":89.07}
{"ticker":"THS","date":"2015-02-10","pret":-0.01096,"close":89.72}
{"ticker":"THS","date":"2015-02-11","pret":-0.00056,"close":88.74}
{"ticker":"THS","date":"2015-02-12","pret":-0.05552,"close":81.57}
{"ticker":"THS","date":"2015-02-13","pret":-0.05804,"close":80}
{"ticker":"THS","date":"2015-02-17","pret":-0.00563,"close":81.64}
{"ticker":"THS","date":"2015-02-18","pret":0.01951,"close":82.72}
{"ticker":"THS","date":"2015-02-19","pret":0.01344,"close":82.77}
{"ticker":"THS","date":"2015-02-20","pret":0.00351,"close":84.08}
{"ticker":"THS","date":"2015-02-23","pret":0.01632,"close":84.51}
{"ticker":"THS","date":"2015-02-24","pret":0.007,"close":85.05}
{"ticker":"THS","date":"2015-02-25","pret":0.00342,"close":84.86}
{"ticker":"THS","date":"2015-02-26","pret":-0.00059,"close":85.21}
{"ticker":"THS","date":"2015-02-27","pret":0.00505,"close":83.56}
{"ticker":"THS","date":"2015-03-02","pret":-0.01798,"close":82.97}
{"ticker":"THS","date":"2015-03-03","pret":-0.01334,"close":82.95}
{"ticker":"THS","date":"2015-03-04","pret":-0.00133,"close":82.62}
{"ticker":"THS","date":"2015-03-05","pret":0.00495,"close":82.98}
{"ticker":"THS","date":"2015-03-06","pret":-0.0058,"close":81.18}
{"ticker":"THS","date":"2015-03-09","pret":-0.01269,"close":81.62}
{"ticker":"THS","date":"2015-03-10","pret":0.00208,"close":81.51}
{"ticker":"THS","date":"2015-03-11","pret":-0.00172,"close":82.33}
{"ticker":"THS","date":"2015-03-12","pret":0.01571,"close":85.29}
{"ticker":"THS","date":"2015-03-13","pret":0.03199,"close":84.79}
{"ticker":"THS","date":"2015-03-16","pret":-0.00176,"close":85.47}
{"ticker":"THS","date":"2015-03-17","pret":0.00082,"close":85.4}
{"ticker":"THS","date":"2015-03-18","pret":-0.00434,"close":85.63}
{"ticker":"THS","date":"2015-03-19","pret":0.00774,"close":84.95}
{"ticker":"THS","date":"2015-03-20","pret":-0.00774,"close":85.74}
{"ticker":"THS","date":"2015-03-23","pret":0.0068,"close":85.04}
{"ticker":"THS","date":"2015-03-24","pret":-0.00175,"close":83.57}
{"ticker":"THS","date":"2015-03-25","pret":-0.02189,"close":82.97}
{"ticker":"THS","date":"2015-03-26","pret":-0.01216,"close":82.86}
{"ticker":"THS","date":"2015-03-27","pret":0.00495,"close":84.3}
{"ticker":"THS","date":"2015-03-30","pret":0.02063,"close":84.86}
{"ticker":"THS","date":"2015-03-31","pret":-0.00319,"close":85.02}
{"ticker":"THS","date":"2015-04-01","pret":0.00425,"close":85.28}
{"ticker":"THS","date":"2015-04-02","pret":0.01161,"close":86.16}
{"ticker":"THS","date":"2015-04-06","pret":-0.00385,"close":85.79}
{"ticker":"THS","date":"2015-04-07","pret":0.00502,"close":84.87}
{"ticker":"THS","date":"2015-04-08","pret":-0.0136,"close":84.8}
{"ticker":"THS","date":"2015-04-09","pret":0.00118,"close":84.09}
{"ticker":"THS","date":"2015-04-10","pret":-0.00331,"close":85.52}
{"ticker":"THS","date":"2015-04-13","pret":0.01129,"close":85.23}
{"ticker":"THS","date":"2015-04-14","pret":-0.00293,"close":85.51}
{"ticker":"THS","date":"2015-04-15","pret":0.00445,"close":86.6}
{"ticker":"THS","date":"2015-04-16","pret":0.01311,"close":87.64}
{"ticker":"THS","date":"2015-04-17","pret":-0.00104,"close":85.99}
{"ticker":"THS","date":"2015-04-20","pret":-0.00173,"close":86.33}
{"ticker":"THS","date":"2015-04-21","pret":-0.00035,"close":84.8}
{"ticker":"THS","date":"2015-04-22","pret":-0.01973,"close":85.01}
{"ticker":"THS","date":"2015-04-23","pret":-0.00248,"close":84.87}
{"ticker":"THS","date":"2015-04-24","pret":0.00624,"close":85.06}
{"ticker":"THS","date":"2015-04-27","pret":0.00422,"close":83.92}
{"ticker":"THS","date":"2015-04-28","pret":-0.01889,"close":84.94}
{"ticker":"THS","date":"2015-04-29","pret":0.0115,"close":83.43}
{"ticker":"THS","date":"2015-04-30","pret":-0.02373,"close":81.26}
{"ticker":"THS","date":"2015-05-01","pret":-0.01851,"close":82.13}
{"ticker":"THS","date":"2015-05-04","pret":0.00966,"close":82.47}
{"ticker":"THS","date":"2015-05-05","pret":0.00498,"close":81.62}
{"ticker":"THS","date":"2015-05-06","pret":-0.0073,"close":82.09}
{"ticker":"THS","date":"2015-05-07","pret":-0.09679,"close":72.83}
{"ticker":"THS","date":"2015-05-08","pret":-0.03753,"close":73.55}
{"ticker":"THS","date":"2015-05-11","pret":0.02099,"close":72.72}
{"ticker":"THS","date":"2015-05-12","pret":-0.00782,"close":72.29}
{"ticker":"THS","date":"2015-05-13","pret":-0.00483,"close":72.47}
{"ticker":"THS","date":"2015-05-14","pret":0.00538,"close":72.49}
{"ticker":"THS","date":"2015-05-15","pret":-0.00276,"close":71.99}
{"ticker":"THS","date":"2015-05-18","pret":-0.00734,"close":72.1}
{"ticker":"THS","date":"2015-05-19","pret":0.00679,"close":72.19}
{"ticker":"THS","date":"2015-05-20","pret":0.00014,"close":72.19}
{"ticker":"THS","date":"2015-05-21","pret":-0.00304,"close":70.75}
{"ticker":"THS","date":"2015-05-22","pret":-0.0186,"close":70.05}
{"ticker":"THS","date":"2015-05-26","pret":-0.01321,"close":70.35}
{"ticker":"THS","date":"2015-05-27","pret":0.00613,"close":71.05}
{"ticker":"THS","date":"2015-05-28","pret":0.01018,"close":70.71}
{"ticker":"THS","date":"2015-05-29","pret":-0.0007,"close":71.33}
{"ticker":"THS","date":"2015-06-01","pret":0.00576,"close":71.19}
{"ticker":"THS","date":"2015-06-02","pret":-0.00843,"close":70.48}
{"ticker":"THS","date":"2015-06-03","pret":0,"close":71.12}
{"ticker":"THS","date":"2015-06-04","pret":-0.0017,"close":70.06}
{"ticker":"THS","date":"2015-06-05","pret":-0.00795,"close":69.86}
{"ticker":"THS","date":"2015-06-08","pret":-0.00357,"close":69.99}
{"ticker":"THS","date":"2015-06-09","pret":-0.00072,"close":69.44}
{"ticker":"THS","date":"2015-06-10","pret":-0.00287,"close":69.79}
{"ticker":"THS","date":"2015-06-11","pret":0.00201,"close":69.85}
{"ticker":"THS","date":"2015-06-12","pret":-0.00416,"close":69.89}
{"ticker":"THS","date":"2015-06-15","pret":-0.00216,"close":70.02}
{"ticker":"THS","date":"2015-06-16","pret":0.0109,"close":71.51}
{"ticker":"THS","date":"2015-06-17","pret":0.01963,"close":71.67}
{"ticker":"THS","date":"2015-06-18","pret":0.00544,"close":72.01}
{"ticker":"THS","date":"2015-06-19","pret":0.02486,"close":75.53}
{"ticker":"THS","date":"2015-06-22","pret":0.02532,"close":76.05}
{"ticker":"THS","date":"2015-06-23","pret":0.00777,"close":78.15}
{"ticker":"THS","date":"2015-06-24","pret":0.02604,"close":78.99}
{"ticker":"THS","date":"2015-06-25","pret":0.01195,"close":77.85}
{"ticker":"THS","date":"2015-06-26","pret":-0.0108,"close":76.3}
{"ticker":"THS","date":"2015-06-29","pret":-0.03444,"close":74.14}
{"ticker":"THS","date":"2015-06-30","pret":0.03072,"close":81.03}
{"ticker":"THS","date":"2015-07-01","pret":0.03934,"close":81.44}
{"ticker":"THS","date":"2015-07-02","pret":0.00578,"close":80.58}
{"ticker":"THS","date":"2015-07-06","pret":-0.01955,"close":79.1}
{"ticker":"THS","date":"2015-07-07","pret":-0.01308,"close":79.6}
{"ticker":"THS","date":"2015-07-08","pret":-0.00203,"close":79.1}
{"ticker":"THS","date":"2015-07-09","pret":0.01448,"close":79.65}
{"ticker":"THS","date":"2015-07-10","pret":0.01045,"close":80.66}
{"ticker":"THS","date":"2015-07-13","pret":-0.00074,"close":81.15}
{"ticker":"THS","date":"2015-07-14","pret":0.00074,"close":81.45}
{"ticker":"THS","date":"2015-07-15","pret":0.00185,"close":80.59}
{"ticker":"THS","date":"2015-07-16","pret":0.00259,"close":81.55}
{"ticker":"THS","date":"2015-07-17","pret":0.00234,"close":81.57}
{"ticker":"THS","date":"2015-07-20","pret":0.00368,"close":80.96}
{"ticker":"THS","date":"2015-07-21","pret":-0.00774,"close":80.13}
{"ticker":"THS","date":"2015-07-22","pret":-0.00893,"close":82.68}
{"ticker":"THS","date":"2015-07-23","pret":0.03355,"close":80.94}
{"ticker":"THS","date":"2015-07-24","pret":-0.02908,"close":80.44}
{"ticker":"THS","date":"2015-07-27","pret":-0.00435,"close":80.41}
{"ticker":"THS","date":"2015-07-28","pret":0.00534,"close":80.39}
{"ticker":"THS","date":"2015-07-29","pret":-0.00347,"close":80.98}
{"ticker":"THS","date":"2015-07-30","pret":0.00273,"close":81.87}
{"ticker":"THS","date":"2015-07-31","pret":0.01951,"close":81.96}
{"ticker":"THS","date":"2015-08-03","pret":-0.00219,"close":82.69}
{"ticker":"THS","date":"2015-08-04","pret":0.00619,"close":81.82}
{"ticker":"THS","date":"2015-08-05","pret":-0.00839,"close":81.98}
{"ticker":"THS","date":"2015-08-06","pret":-0.02122,"close":78.52}
{"ticker":"THS","date":"2015-08-07","pret":-0.01926,"close":79.56}
{"ticker":"THS","date":"2015-08-10","pret":0.01988,"close":80.36}
{"ticker":"THS","date":"2015-08-11","pret":-0.00312,"close":79.24}
{"ticker":"THS","date":"2015-08-12","pret":-0.01727,"close":77.14}
{"ticker":"THS","date":"2015-08-13","pret":-0.01525,"close":76.51}
{"ticker":"THS","date":"2015-08-14","pret":-0.01575,"close":77.71}
{"ticker":"THS","date":"2015-08-17","pret":0.01949,"close":77.58}
{"ticker":"THS","date":"2015-08-18","pret":-0.0027,"close":77.3}
{"ticker":"THS","date":"2015-08-19","pret":-0.00453,"close":77.5}
{"ticker":"THS","date":"2015-08-20","pret":-0.00233,"close":76.15}
{"ticker":"THS","date":"2015-08-21","pret":-0.02739,"close":75.62}
{"ticker":"THS","date":"2015-08-24","pret":-0.01222,"close":75.71}
{"ticker":"THS","date":"2015-08-25","pret":0.04182,"close":74.89}
{"ticker":"THS","date":"2015-08-26","pret":-0.00859,"close":78.46}
{"ticker":"THS","date":"2015-08-27","pret":0.0319,"close":79.68}
{"ticker":"THS","date":"2015-08-28","pret":0.0024,"close":79.46}
{"ticker":"THS","date":"2015-08-31","pret":0.00567,"close":79.37}
{"ticker":"THS","date":"2015-09-01","pret":-0.01684,"close":77.81}
{"ticker":"THS","date":"2015-09-02","pret":-0.00051,"close":80.1}
{"ticker":"THS","date":"2015-09-03","pret":0.02162,"close":81.98}
{"ticker":"THS","date":"2015-09-04","pret":0.01366,"close":82.65}
{"ticker":"THS","date":"2015-09-08","pret":0.03145,"close":82.58}
{"ticker":"THS","date":"2015-09-09","pret":-0.0066,"close":81.02}
{"ticker":"THS","date":"2015-09-10","pret":-0.02486,"close":81.23}
{"ticker":"THS","date":"2015-09-11","pret":-0.00309,"close":81.75}
{"ticker":"THS","date":"2015-09-14","pret":0.01218,"close":81.21}
{"ticker":"THS","date":"2015-09-15","pret":-0.00712,"close":81.24}
{"ticker":"THS","date":"2015-09-16","pret":-0.00222,"close":81.38}
{"ticker":"THS","date":"2015-09-17","pret":0.0048,"close":81.54}
{"ticker":"THS","date":"2015-09-18","pret":-0.00839,"close":80.5}
{"ticker":"THS","date":"2015-09-21","pret":0.00445,"close":81.73}
{"ticker":"THS","date":"2015-09-22","pret":0.00099,"close":81.64}
{"ticker":"THS","date":"2015-09-23","pret":0.007,"close":81.92}
{"ticker":"THS","date":"2015-09-24","pret":-0.00454,"close":81.41}
{"ticker":"THS","date":"2015-09-25","pret":0.00625,"close":82.41}
{"ticker":"THS","date":"2015-09-28","pret":0.00487,"close":80.28}
{"ticker":"THS","date":"2015-09-29","pret":-0.02261,"close":77.99}
{"ticker":"THS","date":"2015-09-30","pret":-0.02606,"close":77.79}
{"ticker":"THS","date":"2015-10-01","pret":-0.01013,"close":76.54}
{"ticker":"THS","date":"2015-10-02","pret":0.0045,"close":80.86}
{"ticker":"THS","date":"2015-10-05","pret":0.03961,"close":82.14}
{"ticker":"THS","date":"2015-10-06","pret":0.0081,"close":80.53}
{"ticker":"THS","date":"2015-10-07","pret":-0.01057,"close":81.96}
{"ticker":"THS","date":"2015-10-08","pret":0.01399,"close":82.81}
{"ticker":"THS","date":"2015-10-09","pret":0.01019,"close":84.08}
{"ticker":"THS","date":"2015-10-12","pret":0.01318,"close":83.83}
{"ticker":"THS","date":"2015-10-13","pret":-0.00645,"close":83.07}
{"ticker":"THS","date":"2015-10-14","pret":-0.00396,"close":82.42}
{"ticker":"THS","date":"2015-10-15","pret":-0.00241,"close":82.78}
{"ticker":"THS","date":"2015-10-16","pret":0.00229,"close":83.25}
{"ticker":"THS","date":"2015-10-19","pret":-0.00265,"close":83.66}
{"ticker":"THS","date":"2015-10-20","pret":0.00685,"close":83.45}
{"ticker":"THS","date":"2015-10-21","pret":0.00287,"close":82.65}
{"ticker":"THS","date":"2015-10-22","pret":-0.00936,"close":84.22}
{"ticker":"THS","date":"2015-10-23","pret":0.03298,"close":88.11}
{"ticker":"THS","date":"2015-10-26","pret":0.0266,"close":87.76}
{"ticker":"THS","date":"2015-10-27","pret":-0.00091,"close":86.86}
{"ticker":"THS","date":"2015-10-28","pret":-0.01478,"close":87.73}
{"ticker":"THS","date":"2015-10-29","pret":0.00988,"close":87.13}
{"ticker":"THS","date":"2015-10-30","pret":-0.00665,"close":85.64}
{"ticker":"THS","date":"2015-11-02","pret":-0.01776,"close":80.84}
{"ticker":"THS","date":"2015-11-03","pret":-0.04897,"close":83.7}
{"ticker":"THS","date":"2015-11-04","pret":0.0285,"close":84.67}
{"ticker":"THS","date":"2015-11-05","pret":0.0166,"close":86.81}
{"ticker":"THS","date":"2015-11-06","pret":0.00434,"close":85.73}
{"ticker":"THS","date":"2015-11-09","pret":0.00082,"close":84.7}
{"ticker":"THS","date":"2015-11-10","pret":-0.01224,"close":85.15}
{"ticker":"THS","date":"2015-11-11","pret":0.01201,"close":85.31}
{"ticker":"THS","date":"2015-11-12","pret":-0.00881,"close":84.5}
{"ticker":"THS","date":"2015-11-13","pret":-0.00901,"close":84.41}
{"ticker":"THS","date":"2015-11-16","pret":0.00214,"close":85.02}
{"ticker":"THS","date":"2015-11-17","pret":0.01052,"close":84.17}
{"ticker":"THS","date":"2015-11-18","pret":-0.0091,"close":84.75}
{"ticker":"THS","date":"2015-11-19","pret":0.00886,"close":84.59}
{"ticker":"THS","date":"2015-11-20","pret":0.00118,"close":83.31}
{"ticker":"THS","date":"2015-11-23","pret":-0.01826,"close":83.92}
{"ticker":"THS","date":"2015-11-24","pret":0.00263,"close":85.17}
{"ticker":"THS","date":"2015-11-25","pret":0.01833,"close":86.28}
{"ticker":"THS","date":"2015-11-26"}
{"ticker":"THS","date":"2015-11-27","pret":0.01362,"close":86.6}
{"ticker":"THS","date":"2015-11-30","pret":0.00058,"close":86.46}
{"ticker":"THS","date":"2015-12-01","pret":0.00138,"close":86.36}
{"ticker":"THS","date":"2015-12-02","pret":-0.00439,"close":85.67}
{"ticker":"THS","date":"2015-12-03","pret":-0.00569,"close":84.75}
{"ticker":"THS","date":"2015-12-04","pret":-0.01007,"close":85.73}
{"ticker":"THS","date":"2015-12-07","pret":0.00949,"close":86.11}
{"ticker":"THS","date":"2015-12-08","pret":-0.00327,"close":87.05}
{"ticker":"THS","date":"2015-12-09","pret":0.01302,"close":85.14}
{"ticker":"THS","date":"2015-12-10","pret":-0.01442,"close":83.44}
{"ticker":"THS","date":"2015-12-11","pret":-0.03651,"close":82.16}
{"ticker":"THS","date":"2015-12-14","pret":0.00024,"close":80.07}
{"ticker":"THS","date":"2015-12-15","pret":-0.02534,"close":79.04}
{"ticker":"THS","date":"2015-12-16","pret":0.00112,"close":80.91}
{"ticker":"THS","date":"2015-12-17"}
{"ticker":"THS","date":"2015-12-18","pret":-0.00262,"close":79.71}
{"ticker":"THS","date":"2015-12-21","pret":-0.00012,"close":78.8}
{"ticker":"THS","date":"2015-12-22","pret":-0.02068,"close":79.5}
{"ticker":"THS","date":"2015-12-23","pret":0.0173,"close":80.28}
{"ticker":"THS","date":"2015-12-24","pret":0.00637,"close":79.68}
{"ticker":"THS","date":"2015-12-28","pret":-0.01038,"close":80.06}
{"ticker":"THS","date":"2015-12-29","pret":0.01113,"close":80.61}
{"ticker":"THS","date":"2015-12-30","pret":-0.0005,"close":79.27}
{"ticker":"THS","date":"2015-12-31","pret":-0.01567,"close":78.46}
{"ticker":"THS","date":"2016-01-04","pret":-0.02081,"close":76.11}
{"ticker":"THS","date":"2016-01-05","pret":-0.01573,"close":74.8}
{"ticker":"TIF","date":"2015-01-02","pret":-0.01119,"close":105.5}
{"ticker":"TIF","date":"2015-01-05","pret":-0.02719,"close":103.75}
{"ticker":"TIF","date":"2015-01-06","pret":0,"close":102.17}
{"ticker":"TIF","date":"2015-01-07","pret":-0.00029,"close":105.18}
{"ticker":"TIF","date":"2015-01-08","pret":0.01853,"close":105.14}
{"ticker":"TIF","date":"2015-01-09","pret":-0.00693,"close":103.45}
{"ticker":"TIF","date":"2015-01-12","pret":-0.12412,"close":89.01}
{"ticker":"TIF","date":"2015-01-13","pret":-0.03279,"close":86.3}
{"ticker":"TIF","date":"2015-01-14","pret":-0.0483,"close":86.74}
{"ticker":"TIF","date":"2015-01-15","pret":0.01694,"close":85.7}
{"ticker":"TIF","date":"2015-01-16","pret":-0.0132,"close":88.4}
{"ticker":"TIF","date":"2015-01-20","pret":0.04668,"close":89.94}
{"ticker":"TIF","date":"2015-01-21","pret":-0.00033,"close":89.98}
{"ticker":"TIF","date":"2015-01-22","pret":0.00422,"close":90.97}
{"ticker":"TIF","date":"2015-01-23","pret":0.00981,"close":91.08}
{"ticker":"TIF","date":"2015-01-26","pret":-0.00451,"close":91.05}
{"ticker":"TIF","date":"2015-01-27","pret":-0.00586,"close":90.29}
{"ticker":"TIF","date":"2015-01-28","pret":0.00531,"close":88.69}
{"ticker":"TIF","date":"2015-01-29","pret":-0.02208,"close":89.11}
{"ticker":"TIF","date":"2015-01-30","pret":-0.00554,"close":86.64}
{"ticker":"TIF","date":"2015-02-02","pret":-0.01819,"close":87.12}
{"ticker":"TIF","date":"2015-02-03","pret":0.01898,"close":90}
{"ticker":"TIF","date":"2015-02-04","pret":0.01238,"close":88.42}
{"ticker":"TIF","date":"2015-02-05","pret":-0.00798,"close":87.98}
{"ticker":"TIF","date":"2015-02-06","pret":-0.00328,"close":86.62}
{"ticker":"TIF","date":"2015-02-09","pret":-0.02012,"close":87.63}
{"ticker":"TIF","date":"2015-02-10","pret":0.01615,"close":89.67}
{"ticker":"TIF","date":"2015-02-11","pret":0.01868,"close":87.69}
{"ticker":"TIF","date":"2015-02-12","pret":-0.01914,"close":88.1}
{"ticker":"TIF","date":"2015-02-13","pret":0.00668,"close":89.05}
{"ticker":"TIF","date":"2015-02-17","pret":0.00765,"close":89.35}
{"ticker":"TIF","date":"2015-02-18","pret":-0.00427,"close":89.3}
{"ticker":"TIF","date":"2015-02-19","pret":0.00516,"close":88.65}
{"ticker":"TIF","date":"2015-02-20","pret":-0.00832,"close":90.2}
{"ticker":"TIF","date":"2015-02-23","pret":0.01812,"close":89.99}
{"ticker":"TIF","date":"2015-02-24","pret":-0.00089,"close":89.52}
{"ticker":"TIF","date":"2015-02-25","pret":-0.00601,"close":89.76}
{"ticker":"TIF","date":"2015-02-26","pret":0.0029,"close":88.7}
{"ticker":"TIF","date":"2015-02-27","pret":-0.01119,"close":88.22}
{"ticker":"TIF","date":"2015-03-02","pret":-0.00462,"close":90.6}
{"ticker":"TIF","date":"2015-03-03","pret":0.01236,"close":88.94}
{"ticker":"TIF","date":"2015-03-04","pret":-0.00156,"close":86.79}
{"ticker":"TIF","date":"2015-03-05","pret":-0.02732,"close":86.98}
{"ticker":"TIF","date":"2015-03-06","pret":-0.00265,"close":85.17}
{"ticker":"TIF","date":"2015-03-09","pret":-0.0172,"close":84.41}
{"ticker":"TIF","date":"2015-03-10","pret":-0.01822,"close":83.44}
{"ticker":"TIF","date":"2015-03-11","pret":0.01128,"close":84.2}
{"ticker":"TIF","date":"2015-03-12","pret":0.00236,"close":86.3}
{"ticker":"TIF","date":"2015-03-13","pret":0.01531,"close":85.79}
{"ticker":"TIF","date":"2015-03-16","pret":0.00012,"close":85.77}
{"ticker":"TIF","date":"2015-03-17","pret":-0.00628,"close":84.98}
{"ticker":"TIF","date":"2015-03-18","pret":-0.01162,"close":85.45}
{"ticker":"TIF","date":"2015-03-19","pret":0.00893,"close":86.37}
{"ticker":"TIF","date":"2015-03-20","pret":-0.02704,"close":82.93}
{"ticker":"TIF","date":"2015-03-23","pret":-0.00579,"close":87.74}
{"ticker":"TIF","date":"2015-03-24","pret":0.05928,"close":88.05}
{"ticker":"TIF","date":"2015-03-25","pret":0.00387,"close":88.06}
{"ticker":"TIF","date":"2015-03-26","pret":-0.00284,"close":86.29}
{"ticker":"TIF","date":"2015-03-27","pret":-0.01249,"close":86.48}
{"ticker":"TIF","date":"2015-03-30","pret":-0.00023,"close":88.59}
{"ticker":"TIF","date":"2015-03-31","pret":0.0255,"close":88.01}
{"ticker":"TIF","date":"2015-04-01","pret":-0.01541,"close":86.13}
{"ticker":"TIF","date":"2015-04-02","pret":-0.01542,"close":86.81}
{"ticker":"TIF","date":"2015-04-06","pret":0.01496,"close":88.46}
{"ticker":"TIF","date":"2015-04-07","pret":0.00842,"close":88.02}
{"ticker":"TIF","date":"2015-04-08","pret":-0.00102,"close":89.41}
{"ticker":"TIF","date":"2015-04-09","pret":0.01116,"close":89.28}
{"ticker":"TIF","date":"2015-04-10","pret":0.0009,"close":89.45}
{"ticker":"TIF","date":"2015-04-13","pret":0.00536,"close":89.08}
{"ticker":"TIF","date":"2015-04-14","pret":-0.01177,"close":87.4}
{"ticker":"TIF","date":"2015-04-15","pret":-0.01705,"close":87.42}
{"ticker":"TIF","date":"2015-04-16","pret":-0.00126,"close":85.74}
{"ticker":"TIF","date":"2015-04-17","pret":-0.02252,"close":84.59}
{"ticker":"TIF","date":"2015-04-20","pret":-0.00247,"close":84.87}
{"ticker":"TIF","date":"2015-04-21","pret":-0.00024,"close":84.15}
{"ticker":"TIF","date":"2015-04-22","pret":-0.00638,"close":85.1}
{"ticker":"TIF","date":"2015-04-23","pret":0.01002,"close":86.51}
{"ticker":"TIF","date":"2015-04-24","pret":0.01537,"close":87.12}
{"ticker":"TIF","date":"2015-04-27","pret":0.00725,"close":85.97}
{"ticker":"TIF","date":"2015-04-28","pret":-0.01747,"close":86.42}
{"ticker":"TIF","date":"2015-04-29","pret":0.00303,"close":86.94}
{"ticker":"TIF","date":"2015-04-30","pret":0.01065,"close":87.48}
{"ticker":"TIF","date":"2015-05-01","pret":0.00917,"close":89.17}
{"ticker":"TIF","date":"2015-05-04","pret":0.01775,"close":88.8}
{"ticker":"TIF","date":"2015-05-05","pret":-0.00472,"close":88.81}
{"ticker":"TIF","date":"2015-05-06","pret":0.0009,"close":86.98}
{"ticker":"TIF","date":"2015-05-07","pret":-0.0153,"close":87.98}
{"ticker":"TIF","date":"2015-05-08","pret":0.01057,"close":88.65}
{"ticker":"TIF","date":"2015-05-11","pret":-0.00068,"close":87.47}
{"ticker":"TIF","date":"2015-05-12","pret":-0.01619,"close":88.02}
{"ticker":"TIF","date":"2015-05-13","pret":0.01109,"close":86.93}
{"ticker":"TIF","date":"2015-05-14","pret":-0.00845,"close":85.54}
{"ticker":"TIF","date":"2015-05-15","pret":-0.01852,"close":86.52}
{"ticker":"TIF","date":"2015-05-18","pret":0.01011,"close":86.64}
{"ticker":"TIF","date":"2015-05-19","pret":0.00622,"close":86.41}
{"ticker":"TIF","date":"2015-05-20","pret":-0.00368,"close":86.41}
{"ticker":"TIF","date":"2015-05-21","pret":-0.00544,"close":86.9}
{"ticker":"TIF","date":"2015-05-22","pret":0.01073,"close":86.91}
{"ticker":"TIF","date":"2015-05-26","pret":-0.00069,"close":85.53}
{"ticker":"TIF","date":"2015-05-27","pret":0.05885,"close":94.54}
{"ticker":"TIF","date":"2015-05-28","pret":0.02046,"close":94.63}
{"ticker":"TIF","date":"2015-05-29","pret":0.00349,"close":93.73}
{"ticker":"TIF","date":"2015-06-01","pret":-0.00668,"close":93.78}
{"ticker":"TIF","date":"2015-06-02","pret":-0.0063,"close":94.02}
{"ticker":"TIF","date":"2015-06-03","pret":0.01044,"close":93.92}
{"ticker":"TIF","date":"2015-06-04","pret":-0.00947,"close":92.86}
{"ticker":"TIF","date":"2015-06-05","pret":-0.00698,"close":92.87}
{"ticker":"TIF","date":"2015-06-08","pret":0.00118,"close":92.19}
{"ticker":"TIF","date":"2015-06-09","pret":-0.01038,"close":92.07}
{"ticker":"TIF","date":"2015-06-10","pret":0.00618,"close":93.11}
{"ticker":"TIF","date":"2015-06-11","pret":0.00914,"close":92.85}
{"ticker":"TIF","date":"2015-06-12","pret":-0.0099,"close":92.08}
{"ticker":"TIF","date":"2015-06-15","pret":-0.01043,"close":91.66}
{"ticker":"TIF","date":"2015-06-16","pret":0.00022,"close":92.16}
{"ticker":"TIF","date":"2015-06-17","pret":0.00577,"close":92.59}
{"ticker":"TIF","date":"2015-06-18","pret":0.0052,"close":93.15}
{"ticker":"TIF","date":"2015-06-19","pret":0.00453,"close":92.47}
{"ticker":"TIF","date":"2015-06-22","pret":-0.00022,"close":93.26}
{"ticker":"TIF","date":"2015-06-23","pret":0.00494,"close":94.15}
{"ticker":"TIF","date":"2015-06-24","pret":0.00651,"close":93.52}
{"ticker":"TIF","date":"2015-06-25","pret":-0.0033,"close":93.54}
{"ticker":"TIF","date":"2015-06-26","pret":-0.00192,"close":94.24}
{"ticker":"TIF","date":"2015-06-29","pret":-0.00128,"close":91.14}
{"ticker":"TIF","date":"2015-06-30","pret":-0.01727,"close":91.8}
{"ticker":"TIF","date":"2015-07-01","pret":0.00759,"close":93.77}
{"ticker":"TIF","date":"2015-07-02","pret":0.01512,"close":94.02}
{"ticker":"TIF","date":"2015-07-06","pret":-0.00726,"close":92.91}
{"ticker":"TIF","date":"2015-07-07","pret":0.00758,"close":94.5}
{"ticker":"TIF","date":"2015-07-08","pret":0.00074,"close":90.25}
{"ticker":"TIF","date":"2015-07-09","pret":-0.02727,"close":91.03}
{"ticker":"TIF","date":"2015-07-10","pret":0.00881,"close":91.95}
{"ticker":"TIF","date":"2015-07-13","pret":0.00734,"close":93.28}
{"ticker":"TIF","date":"2015-07-14","pret":0.00301,"close":93.33}
{"ticker":"TIF","date":"2015-07-15","pret":0.00236,"close":93.68}
{"ticker":"TIF","date":"2015-07-16","pret":0.00703,"close":93.99}
{"ticker":"TIF","date":"2015-07-17","pret":-0.00671,"close":92.88}
{"ticker":"TIF","date":"2015-07-20","pret":-0.00665,"close":94}
{"ticker":"TIF","date":"2015-07-21","pret":0.01166,"close":93.9}
{"ticker":"TIF","date":"2015-07-22","pret":-0.00277,"close":94.76}
{"ticker":"TIF","date":"2015-07-23","pret":0.01335,"close":95.24}
{"ticker":"TIF","date":"2015-07-24","pret":0.0041,"close":93.24}
{"ticker":"TIF","date":"2015-07-27","pret":-0.02753,"close":90.82}
{"ticker":"TIF","date":"2015-07-28","pret":-0.01838,"close":91.99}
{"ticker":"TIF","date":"2015-07-29","pret":0.01557,"close":94.38}
{"ticker":"TIF","date":"2015-07-30","pret":0.0182,"close":95}
{"ticker":"TIF","date":"2015-07-31","pret":0.01328,"close":95.7}
{"ticker":"TIF","date":"2015-08-03","pret":0.00428,"close":94.02}
{"ticker":"TIF","date":"2015-08-04","pret":-0.01661,"close":94.79}
{"ticker":"TIF","date":"2015-08-05","pret":0.01369,"close":94.82}
{"ticker":"TIF","date":"2015-08-06","pret":-0.00998,"close":93.26}
{"ticker":"TIF","date":"2015-08-07","pret":-0.01565,"close":93.37}
{"ticker":"TIF","date":"2015-08-10","pret":0.00791,"close":95.61}
{"ticker":"TIF","date":"2015-08-11","pret":-0.00053,"close":93.6}
{"ticker":"TIF","date":"2015-08-12","pret":-0.01621,"close":89.75}
{"ticker":"TIF","date":"2015-08-13","pret":-0.03089,"close":90.13}
{"ticker":"TIF","date":"2015-08-14","pret":0.00668,"close":90.33}
{"ticker":"TIF","date":"2015-08-17","pret":-0.00144,"close":90.97}
{"ticker":"TIF","date":"2015-08-18","pret":0.01104,"close":91.55}
{"ticker":"TIF","date":"2015-08-19","pret":0.00831,"close":91.29}
{"ticker":"TIF","date":"2015-08-20","pret":-0.01227,"close":88.99}
{"ticker":"TIF","date":"2015-08-21","pret":-0.02614,"close":85.89}
{"ticker":"TIF","date":"2015-08-24","pret":-0.06681,"close":82.99}
{"ticker":"TIF","date":"2015-08-25","pret":0.04946,"close":81.84}
{"ticker":"TIF","date":"2015-08-26","pret":-0.04066,"close":85.08}
{"ticker":"TIF","date":"2015-08-27","pret":-0.02097,"close":83.29}
{"ticker":"TIF","date":"2015-08-28","pret":0.00817,"close":83.61}
{"ticker":"TIF","date":"2015-08-31","pret":0.00823,"close":82.25}
{"ticker":"TIF","date":"2015-09-01","pret":-0.02427,"close":79.94}
{"ticker":"TIF","date":"2015-09-02","pret":0.00099,"close":81.8}
{"ticker":"TIF","date":"2015-09-03","pret":0.00688,"close":81.38}
{"ticker":"TIF","date":"2015-09-04","pret":-0.0168,"close":80.31}
{"ticker":"TIF","date":"2015-09-08","pret":0.01717,"close":81.87}
{"ticker":"TIF","date":"2015-09-09","pret":0.00963,"close":80.96}
{"ticker":"TIF","date":"2015-09-10","pret":-0.02679,"close":80.2}
{"ticker":"TIF","date":"2015-09-11","pret":-0.00399,"close":80.1}
{"ticker":"TIF","date":"2015-09-14","pret":0.00138,"close":79.6}
{"ticker":"TIF","date":"2015-09-15","pret":-0.00138,"close":80.32}
{"ticker":"TIF","date":"2015-09-16","pret":0.00822,"close":81.44}
{"ticker":"TIF","date":"2015-09-17","pret":0.00655,"close":80.61}
{"ticker":"TIF","date":"2015-09-18","pret":-0.02168,"close":79.35}
{"ticker":"TIF","date":"2015-09-21","pret":0.00427,"close":79.37}
{"ticker":"TIF","date":"2015-09-22","pret":-0.01771,"close":78.71}
{"ticker":"TIF","date":"2015-09-23","pret":0.00801,"close":78.64}
{"ticker":"TIF","date":"2015-09-24","pret":-0.013,"close":77.91}
{"ticker":"TIF","date":"2015-09-25","pret":0.00983,"close":77.38}
{"ticker":"TIF","date":"2015-09-28","pret":-0.02664,"close":74.88}
{"ticker":"TIF","date":"2015-09-29","pret":-0.01963,"close":75.2}
{"ticker":"TIF","date":"2015-09-30","pret":0.01138,"close":77.22}
{"ticker":"TIF","date":"2015-10-01","pret":0.01708,"close":76.58}
{"ticker":"TIF","date":"2015-10-02","pret":-0.0209,"close":77.9}
{"ticker":"TIF","date":"2015-10-05","pret":0.03846,"close":80.25}
{"ticker":"TIF","date":"2015-10-06","pret":0.01813,"close":79.86}
{"ticker":"TIF","date":"2015-10-07","pret":0.0082,"close":80.21}
{"ticker":"TIF","date":"2015-10-08","pret":-0.01308,"close":81.67}
{"ticker":"TIF","date":"2015-10-09","pret":0.02599,"close":81.4}
{"ticker":"TIF","date":"2015-10-12","pret":-0.00576,"close":80.54}
{"ticker":"TIF","date":"2015-10-13","pret":-0.0166,"close":78.78}
{"ticker":"TIF","date":"2015-10-14","pret":-0.01244,"close":78.81}
{"ticker":"TIF","date":"2015-10-15","pret":-0.00139,"close":79.27}
{"ticker":"TIF","date":"2015-10-16","pret":0.00908,"close":79.03}
{"ticker":"TIF","date":"2015-10-19","pret":-0.01162,"close":80.04}
{"ticker":"TIF","date":"2015-10-20","pret":0.01274,"close":79.9}
{"ticker":"TIF","date":"2015-10-21","pret":0.00986,"close":79.13}
{"ticker":"TIF","date":"2015-10-22","pret":-0.01728,"close":79.25}
{"ticker":"TIF","date":"2015-10-23","pret":0.00818,"close":78.61}
{"ticker":"TIF","date":"2015-10-26","pret":-0.01655,"close":78.89}
{"ticker":"TIF","date":"2015-10-27","pret":0.00191,"close":79.55}
{"ticker":"TIF","date":"2015-10-28","pret":0.01351,"close":81.21}
{"ticker":"TIF","date":"2015-10-29","pret":0.01395,"close":81.31}
{"ticker":"TIF","date":"2015-10-30","pret":0.00309,"close":82.44}
{"ticker":"TIF","date":"2015-11-02","pret":0.01808,"close":82.7}
{"ticker":"TIF","date":"2015-11-03","pret":-0.0017,"close":83.4}
{"ticker":"TIF","date":"2015-11-04","pret":0.0117,"close":82.67}
{"ticker":"TIF","date":"2015-11-05","pret":-0.00625,"close":83.99}
{"ticker":"TIF","date":"2015-11-06","pret":-0.00387,"close":81.91}
{"ticker":"TIF","date":"2015-11-09","pret":-0.00912,"close":80.22}
{"ticker":"TIF","date":"2015-11-10","pret":-0.02425,"close":80.09}
{"ticker":"TIF","date":"2015-11-11","pret":0.001,"close":77.39}
{"ticker":"TIF","date":"2015-11-12","pret":-0.02124,"close":76.82}
{"ticker":"TIF","date":"2015-11-13","pret":-0.0359,"close":74.47}
{"ticker":"TIF","date":"2015-11-16","pret":-0.01818,"close":75.23}
{"ticker":"TIF","date":"2015-11-17","pret":0.01963,"close":74.13}
{"ticker":"TIF","date":"2015-11-18","pret":-0.0156,"close":74.42}
{"ticker":"TIF","date":"2015-11-19","pret":0.00027,"close":74.24}
{"ticker":"TIF","date":"2015-11-20","pret":0.00416,"close":75.14}
{"ticker":"TIF","date":"2015-11-23","pret":0.0072,"close":76.55}
{"ticker":"TIF","date":"2015-11-24","pret":0.00119,"close":79.32}
{"ticker":"TIF","date":"2015-11-25","pret":0.04525,"close":80.77}
{"ticker":"TIF","date":"2015-11-26"}
{"ticker":"TIF","date":"2015-11-27","pret":0.02392,"close":79.73}
{"ticker":"TIF","date":"2015-11-30","pret":-0.01622,"close":79.68}
{"ticker":"TIF","date":"2015-12-01","pret":0.00326,"close":79.43}
{"ticker":"TIF","date":"2015-12-02","pret":-0.00452,"close":77.85}
{"ticker":"TIF","date":"2015-12-03","pret":-0.01548,"close":76.13}
{"ticker":"TIF","date":"2015-12-04","pret":-0.02212,"close":76.88}
{"ticker":"TIF","date":"2015-12-07","pret":-0.00157,"close":76.12}
{"ticker":"TIF","date":"2015-12-08","pret":-0.01146,"close":76.11}
{"ticker":"TIF","date":"2015-12-09","pret":0.00423,"close":76.45}
{"ticker":"TIF","date":"2015-12-10","pret":0.00985,"close":76.49}
{"ticker":"TIF","date":"2015-12-11","pret":-0.01222,"close":75.22}
{"ticker":"TIF","date":"2015-12-14","pret":-0.00411,"close":73.98}
{"ticker":"TIF","date":"2015-12-15","pret":-0.00867,"close":74.33}
{"ticker":"TIF","date":"2015-12-16","pret":0.00094,"close":75.51}
{"ticker":"TIF","date":"2015-12-17"}
{"ticker":"TIF","date":"2015-12-18","pret":-0.02713,"close":71.84}
{"ticker":"TIF","date":"2015-12-21","pret":0.0059,"close":74.48}
{"ticker":"TIF","date":"2015-12-22","pret":0.01909,"close":75.98}
{"ticker":"TIF","date":"2015-12-23","pret":0.02868,"close":77.76}
{"ticker":"TIF","date":"2015-12-24","pret":0.01114,"close":76.95}
{"ticker":"TIF","date":"2015-12-28","pret":-0.00945,"close":76.6}
{"ticker":"TIF","date":"2015-12-29","pret":0.00325,"close":77.62}
{"ticker":"TIF","date":"2015-12-30","pret":0.00453,"close":77.05}
{"ticker":"TIF","date":"2015-12-31","pret":-0.0066,"close":76.29}
{"ticker":"TIF","date":"2016-01-04","pret":-0.02314,"close":74.52}
{"ticker":"TIF","date":"2016-01-05","pret":-0.0036,"close":74.3}
{"ticker":"TILE","date":"2015-01-02","pret":-0.01021,"close":16.24}
{"ticker":"TILE","date":"2015-01-05","pret":-0.02383,"close":16.34}
{"ticker":"TILE","date":"2015-01-06","pret":0.0129,"close":16.09}
{"ticker":"TILE","date":"2015-01-07","pret":-0.00858,"close":16.35}
{"ticker":"TILE","date":"2015-01-08","pret":0.01588,"close":16.49}
{"ticker":"TILE","date":"2015-01-09","pret":-0.00425,"close":16.78}
{"ticker":"TILE","date":"2015-01-12","pret":0.02108,"close":16.61}
{"ticker":"TILE","date":"2015-01-13","pret":0.00357,"close":16.82}
{"ticker":"TILE","date":"2015-01-14","pret":-0.00835,"close":16.79}
{"ticker":"TILE","date":"2015-01-15","pret":0.00775,"close":16.1}
{"ticker":"TILE","date":"2015-01-16","pret":-0.04621,"close":16.26}
{"ticker":"TILE","date":"2015-01-20","pret":0.01237,"close":15.64}
{"ticker":"TILE","date":"2015-01-21","pret":-0.04269,"close":15.35}
{"ticker":"TILE","date":"2015-01-22","pret":-0.01486,"close":15.56}
{"ticker":"TILE","date":"2015-01-23","pret":0.01229,"close":15.49}
{"ticker":"TILE","date":"2015-01-26","pret":-0.0058,"close":15.68}
{"ticker":"TILE","date":"2015-01-27","pret":-0.00324,"close":15.41}
{"ticker":"TILE","date":"2015-01-28","pret":0.03944,"close":15.75}
{"ticker":"TILE","date":"2015-01-29","pret":-0.01953,"close":16.03}
{"ticker":"TILE","date":"2015-01-30","pret":0.0095,"close":15.71}
{"ticker":"TILE","date":"2015-02-02","pret":-0.00442,"close":15.67}
{"ticker":"TILE","date":"2015-02-03","pret":-0.00254,"close":15.95}
{"ticker":"TILE","date":"2015-02-04","pret":0.0101,"close":15.88}
{"ticker":"TILE","date":"2015-02-05","pret":0.00376,"close":15.84}
{"ticker":"TILE","date":"2015-02-06","pret":-0.01196,"close":15.99}
{"ticker":"TILE","date":"2015-02-09","pret":0.01196,"close":15.84}
{"ticker":"TILE","date":"2015-02-10","pret":-0.00188,"close":15.8}
{"ticker":"TILE","date":"2015-02-11","pret":-0.01389,"close":15.86}
{"ticker":"TILE","date":"2015-02-12","pret":0.01389,"close":16.18}
{"ticker":"TILE","date":"2015-02-13","pret":0.01308,"close":16.27}
{"ticker":"TILE","date":"2015-02-17","pret":0.01046,"close":16.35}
{"ticker":"TILE","date":"2015-02-18","pret":-0.00307,"close":16.41}
{"ticker":"TILE","date":"2015-02-19","pret":0.14604,"close":18.88}
{"ticker":"TILE","date":"2015-02-20","pret":0.00582,"close":18.91}
{"ticker":"TILE","date":"2015-02-23","pret":0.00264,"close":19.22}
{"ticker":"TILE","date":"2015-02-24","pret":0.01463,"close":19.48}
{"ticker":"TILE","date":"2015-02-25","pret":0.01135,"close":19.64}
{"ticker":"TILE","date":"2015-02-26","pret":0.00512,"close":20.08}
{"ticker":"TILE","date":"2015-02-27","pret":0.02618,"close":20.19}
{"ticker":"TILE","date":"2015-03-02","pret":0.00496,"close":20.31}
{"ticker":"TILE","date":"2015-03-03","pret":-0.00148,"close":20.2}
{"ticker":"TILE","date":"2015-03-04","pret":-0.00447,"close":20.09}
{"ticker":"TILE","date":"2015-03-05","pret":0.00248,"close":20.14}
{"ticker":"TILE","date":"2015-03-06","pret":-0.00947,"close":19.9}
{"ticker":"TILE","date":"2015-03-09","pret":0.0005,"close":20.07}
{"ticker":"TILE","date":"2015-03-10","pret":-0.00301,"close":19.76}
{"ticker":"TILE","date":"2015-03-11","pret":-0.00857,"close":19.84}
{"ticker":"TILE","date":"2015-03-12","pret":0.01108,"close":20.45}
{"ticker":"TILE","date":"2015-03-13","pret":0.02572,"close":19.88}
{"ticker":"TILE","date":"2015-03-16","pret":-0.02722,"close":20.08}
{"ticker":"TILE","date":"2015-03-17","pret":0.00251,"close":20}
{"ticker":"TILE","date":"2015-03-18","pret":0.0025,"close":20.2}
{"ticker":"TILE","date":"2015-03-19","pret":0.01043,"close":20.58}
{"ticker":"TILE","date":"2015-03-20","pret":0.02392,"close":20.96}
{"ticker":"TILE","date":"2015-03-23","pret":0.01103,"close":20.99}
{"ticker":"TILE","date":"2015-03-24","pret":-0.00191,"close":20.97}
{"ticker":"TILE","date":"2015-03-25","pret":0.00762,"close":20.72}
{"ticker":"TILE","date":"2015-03-26","pret":-0.01916,"close":20.72}
{"ticker":"TILE","date":"2015-03-27","pret":-0.00145,"close":20.61}
{"ticker":"TILE","date":"2015-03-30","pret":0.00579,"close":20.59}
{"ticker":"TILE","date":"2015-03-31","pret":-0.01406,"close":20.78}
{"ticker":"TILE","date":"2015-04-01","pret":0.0073,"close":20.4}
{"ticker":"TILE","date":"2015-04-02","pret":-0.00974,"close":21.08}
{"ticker":"TILE","date":"2015-04-06","pret":0.0237,"close":20.94}
{"ticker":"TILE","date":"2015-04-07","pret":0.00191,"close":20.87}
{"ticker":"TILE","date":"2015-04-08","pret":-0.00718,"close":20.94}
{"ticker":"TILE","date":"2015-04-09","pret":0.00479,"close":20.69}
{"ticker":"TILE","date":"2015-04-10","pret":-0.00528,"close":20.89}
{"ticker":"TILE","date":"2015-04-13","pret":0.00288,"close":21.22}
{"ticker":"TILE","date":"2015-04-14","pret":0.01899,"close":21.18}
{"ticker":"TILE","date":"2015-04-15","pret":0.00188,"close":21.33}
{"ticker":"TILE","date":"2015-04-16","pret":0.00375,"close":20.97}
{"ticker":"TILE","date":"2015-04-17","pret":-0.02702,"close":20.77}
{"ticker":"TILE","date":"2015-04-20","pret":0.00718,"close":21.19}
{"ticker":"TILE","date":"2015-04-21","pret":0.01186,"close":20.91}
{"ticker":"TILE","date":"2015-04-22","pret":-0.00995,"close":21.12}
{"ticker":"TILE","date":"2015-04-23","pret":0.0019,"close":20.35}
{"ticker":"TILE","date":"2015-04-24","pret":-0.03482,"close":20.26}
{"ticker":"TILE","date":"2015-04-27","pret":-0.00345,"close":20.02}
{"ticker":"TILE","date":"2015-04-28","pret":-0.01342,"close":20.31}
{"ticker":"TILE","date":"2015-04-29","pret":0.00897,"close":19.96}
{"ticker":"TILE","date":"2015-04-30","pret":0.08096,"close":21.73}
{"ticker":"TILE","date":"2015-05-01","pret":0.00274,"close":21.57}
{"ticker":"TILE","date":"2015-05-04","pret":-0.01517,"close":22.02}
{"ticker":"TILE","date":"2015-05-05","pret":0.01426,"close":21.78}
{"ticker":"TILE","date":"2015-05-06","pret":-0.00046,"close":21.91}
{"ticker":"TILE","date":"2015-05-07","pret":-0.00504,"close":22.11}
{"ticker":"TILE","date":"2015-05-08","pret":0.0218,"close":22.23}
{"ticker":"TILE","date":"2015-05-11","pret":-0.0027,"close":22.65}
{"ticker":"TILE","date":"2015-05-12","pret":0.01387,"close":22.2}
{"ticker":"TILE","date":"2015-05-13","pret":-0.01567,"close":21.99}
{"ticker":"TILE","date":"2015-05-14","pret":-0.00679,"close":22.49}
{"ticker":"TILE","date":"2015-05-15","pret":0.02335,"close":22.16}
{"ticker":"TILE","date":"2015-05-18","pret":-0.01611,"close":22.3}
{"ticker":"TILE","date":"2015-05-19","pret":0.00987,"close":22.36}
{"ticker":"TILE","date":"2015-05-20","pret":-0.00089,"close":22.48}
{"ticker":"TILE","date":"2015-05-21","pret":0.00268,"close":22.42}
{"ticker":"TILE","date":"2015-05-22","pret":-0.00134,"close":22}
{"ticker":"TILE","date":"2015-05-26","pret":-0.02212,"close":21.69}
{"ticker":"TILE","date":"2015-05-27","pret":-0.00687,"close":21.85}
{"ticker":"TILE","date":"2015-05-28","pret":-0.00138,"close":21.84}
{"ticker":"TILE","date":"2015-05-29","pret":0.00596,"close":21.53}
{"ticker":"TILE","date":"2015-06-01","pret":-0.00367,"close":21.82}
{"ticker":"TILE","date":"2015-06-02","pret":0,"close":21.77}
{"ticker":"TILE","date":"2015-06-03","pret":-0.00184,"close":22.11}
{"ticker":"TILE","date":"2015-06-04","pret":0.01189,"close":22.01}
{"ticker":"TILE","date":"2015-06-05","pret":-0.00046,"close":21.94}
{"ticker":"TILE","date":"2015-06-08","pret":-0.00639,"close":21.99}
{"ticker":"TILE","date":"2015-06-09","pret":0.00775,"close":22.06}
{"ticker":"TILE","date":"2015-06-10","pret":0.00634,"close":22.57}
{"ticker":"TILE","date":"2015-06-11","pret":0.017,"close":22.62}
{"ticker":"TILE","date":"2015-06-12","pret":0.00089,"close":22.94}
{"ticker":"TILE","date":"2015-06-15","pret":0.01234,"close":22.64}
{"ticker":"TILE","date":"2015-06-16","pret":-0.00791,"close":23.12}
{"ticker":"TILE","date":"2015-06-17","pret":0.02699,"close":24.27}
{"ticker":"TILE","date":"2015-06-18","pret":0.04329,"close":24.4}
{"ticker":"TILE","date":"2015-06-19","pret":0.0037,"close":24.65}
{"ticker":"TILE","date":"2015-06-22","pret":0.01343,"close":25}
{"ticker":"TILE","date":"2015-06-23","pret":0.01126,"close":24.88}
{"ticker":"TILE","date":"2015-06-24","pret":-0.00481,"close":25.07}
{"ticker":"TILE","date":"2015-06-25","pret":0.01396,"close":24.91}
{"ticker":"TILE","date":"2015-06-26","pret":-0.01356,"close":25.17}
{"ticker":"TILE","date":"2015-06-29","pret":0.0076,"close":24.99}
{"ticker":"TILE","date":"2015-06-30","pret":0.00556,"close":25.05}
{"ticker":"TILE","date":"2015-07-01","pret":0.00317,"close":24.98}
{"ticker":"TILE","date":"2015-07-02","pret":-0.00714,"close":24.75}
{"ticker":"TILE","date":"2015-07-06","pret":-0.02376,"close":24.81}
{"ticker":"TILE","date":"2015-07-07","pret":0.01416,"close":24.47}
{"ticker":"TILE","date":"2015-07-08","pret":-0.02276,"close":24.04}
{"ticker":"TILE","date":"2015-07-09","pret":-0.00329,"close":23.98}
{"ticker":"TILE","date":"2015-07-10","pret":-0.00372,"close":24.53}
{"ticker":"TILE","date":"2015-07-13","pret":0.02614,"close":24.79}
{"ticker":"TILE","date":"2015-07-14","pret":-0.00364,"close":25.01}
{"ticker":"TILE","date":"2015-07-15","pret":0.00886,"close":24.93}
{"ticker":"TILE","date":"2015-07-16","pret":0.0048,"close":24.79}
{"ticker":"TILE","date":"2015-07-17","pret":-0.01003,"close":24.25}
{"ticker":"TILE","date":"2015-07-20","pret":-0.02202,"close":24.26}
{"ticker":"TILE","date":"2015-07-21","pret":0.00165,"close":24.19}
{"ticker":"TILE","date":"2015-07-22","pret":-0.00371,"close":24.33}
{"ticker":"TILE","date":"2015-07-23","pret":0.00946,"close":23.98}
{"ticker":"TILE","date":"2015-07-24","pret":-0.02318,"close":23.66}
{"ticker":"TILE","date":"2015-07-27","pret":-0.02073,"close":23.54}
{"ticker":"TILE","date":"2015-07-28","pret":0.00936,"close":24}
{"ticker":"TILE","date":"2015-07-29","pret":0.01638,"close":24.32}
{"ticker":"TILE","date":"2015-07-30","pret":0.02266,"close":25.85}
{"ticker":"TILE","date":"2015-07-31","pret":0.05469,"close":25.97}
{"ticker":"TILE","date":"2015-08-03","pret":-0.0027,"close":26.06}
{"ticker":"TILE","date":"2015-08-04","pret":0.00886,"close":26.43}
{"ticker":"TILE","date":"2015-08-05","pret":0.01484,"close":26.45}
{"ticker":"TILE","date":"2015-08-06","pret":0.00377,"close":26.34}
{"ticker":"TILE","date":"2015-08-07","pret":-0.01402,"close":25.77}
{"ticker":"TILE","date":"2015-08-10","pret":-0.01577,"close":25.95}
{"ticker":"TILE","date":"2015-08-11","pret":-0.00039,"close":25.9}
{"ticker":"TILE","date":"2015-08-12","pret":-0.01052,"close":25.59}
{"ticker":"TILE","date":"2015-08-13","pret":0.00313,"close":25.46}
{"ticker":"TILE","date":"2015-08-14","pret":-0.00981,"close":25.68}
{"ticker":"TILE","date":"2015-08-17","pret":0.01216,"close":26.25}
{"ticker":"TILE","date":"2015-08-18","pret":0.02349,"close":26.13}
{"ticker":"TILE","date":"2015-08-19","pret":-0.01264,"close":25.81}
{"ticker":"TILE","date":"2015-08-20","pret":-0.01046,"close":24.57}
{"ticker":"TILE","date":"2015-08-21","pret":-0.05938,"close":24.33}
{"ticker":"TILE","date":"2015-08-24","pret":-0.04394,"close":24.16}
{"ticker":"TILE","date":"2015-08-25","pret":0.07408,"close":23.7}
{"ticker":"TILE","date":"2015-08-26","pret":-0.03469,"close":23.71}
{"ticker":"TILE","date":"2015-08-27","pret":-0.01506,"close":23.93}
{"ticker":"TILE","date":"2015-08-28","pret":0.00126,"close":23.94}
{"ticker":"TILE","date":"2015-08-31","pret":0.00755,"close":24.24}
{"ticker":"TILE","date":"2015-09-01","pret":-0.00167,"close":23.37}
{"ticker":"TILE","date":"2015-09-02","pret":-0.00462,"close":24.12}
{"ticker":"TILE","date":"2015-09-03","pret":0.01502,"close":24.34}
{"ticker":"TILE","date":"2015-09-04","pret":-0.00124,"close":24.01}
{"ticker":"TILE","date":"2015-09-08","pret":0.00703,"close":24.41}
{"ticker":"TILE","date":"2015-09-09","pret":0.01065,"close":24.15}
{"ticker":"TILE","date":"2015-09-10","pret":-0.01851,"close":23.76}
{"ticker":"TILE","date":"2015-09-11","pret":-0.02225,"close":23.9}
{"ticker":"TILE","date":"2015-09-14","pret":0.01767,"close":24.64}
{"ticker":"TILE","date":"2015-09-15","pret":0.03201,"close":25.08}
{"ticker":"TILE","date":"2015-09-16","pret":0.01005,"close":25.08}
{"ticker":"TILE","date":"2015-09-17","pret":0.0004,"close":25.62}
{"ticker":"TILE","date":"2015-09-18","pret":0.00915,"close":24.89}
{"ticker":"TILE","date":"2015-09-21","pret":-0.00556,"close":24.55}
{"ticker":"TILE","date":"2015-09-22","pret":-0.02704,"close":23.96}
{"ticker":"TILE","date":"2015-09-23","pret":-0.01609,"close":23.83}
{"ticker":"TILE","date":"2015-09-24","pret":-0.0155,"close":23.44}
{"ticker":"TILE","date":"2015-09-25","pret":-0.00042,"close":22.86}
{"ticker":"TILE","date":"2015-09-28","pret":-0.03438,"close":22.42}
{"ticker":"TILE","date":"2015-09-29","pret":-0.0221,"close":22.37}
{"ticker":"TILE","date":"2015-09-30","pret":0.01067,"close":22.44}
{"ticker":"TILE","date":"2015-10-01","pret":0.01493,"close":22.63}
{"ticker":"TILE","date":"2015-10-02","pret":-0.02336,"close":22.47}
{"ticker":"TILE","date":"2015-10-05","pret":0.00711,"close":22.55}
{"ticker":"TILE","date":"2015-10-06","pret":-0.00444,"close":22.1}
{"ticker":"TILE","date":"2015-10-07","pret":-0.0166,"close":23.31}
{"ticker":"TILE","date":"2015-10-08","pret":0.04898,"close":23.29}
{"ticker":"TILE","date":"2015-10-09","pret":0.00215,"close":22.99}
{"ticker":"TILE","date":"2015-10-12","pret":-0.00776,"close":23.06}
{"ticker":"TILE","date":"2015-10-13","pret":-0.0039,"close":22.93}
{"ticker":"TILE","date":"2015-10-14","pret":-0.0013,"close":22.79}
{"ticker":"TILE","date":"2015-10-15","pret":-0.00262,"close":23.36}
{"ticker":"TILE","date":"2015-10-16","pret":0.02159,"close":23.6}
{"ticker":"TILE","date":"2015-10-19","pret":0.00511,"close":24.19}
{"ticker":"TILE","date":"2015-10-20","pret":0.03014,"close":24.04}
{"ticker":"TILE","date":"2015-10-21","pret":-0.00911,"close":23.61}
{"ticker":"TILE","date":"2015-10-22","pret":-0.01425,"close":23.62}
{"ticker":"TILE","date":"2015-10-23","pret":0.00799,"close":23.79}
{"ticker":"TILE","date":"2015-10-26","pret":-0.00252,"close":23.47}
{"ticker":"TILE","date":"2015-10-27","pret":-0.01565,"close":22.48}
{"ticker":"TILE","date":"2015-10-28","pret":-0.04002,"close":23.37}
{"ticker":"TILE","date":"2015-10-29","pret":-0.02654,"close":19.5}
{"ticker":"TILE","date":"2015-10-30","pret":-0.0986,"close":19.55}
{"ticker":"TILE","date":"2015-11-02","pret":-0.02187,"close":19.81}
{"ticker":"TILE","date":"2015-11-03","pret":0.02237,"close":19.66}
{"ticker":"TILE","date":"2015-11-04","pret":-0.00757,"close":19.71}
{"ticker":"TILE","date":"2015-11-05","pret":0.00304,"close":19.77}
{"ticker":"TILE","date":"2015-11-06","pret":-0.00811,"close":19.44}
{"ticker":"TILE","date":"2015-11-09","pret":-0.00767,"close":19.36}
{"ticker":"TILE","date":"2015-11-10","pret":-0.01239,"close":19.05}
{"ticker":"TILE","date":"2015-11-11","pret":-0.00573,"close":18.9}
{"ticker":"TILE","date":"2015-11-12","pret":-0.0158,"close":18.66}
{"ticker":"TILE","date":"2015-11-13","pret":-0.01713,"close":18.82}
{"ticker":"TILE","date":"2015-11-16","pret":0.0166,"close":19.32}
{"ticker":"TILE","date":"2015-11-17","pret":0.02414,"close":19.61}
{"ticker":"TILE","date":"2015-11-18","pret":0.02205,"close":20.33}
{"ticker":"TILE","date":"2015-11-19","pret":0.02899,"close":20.08}
{"ticker":"TILE","date":"2015-11-20","pret":-0.00395,"close":20.31}
{"ticker":"TILE","date":"2015-11-23","pret":-0.00248,"close":20.15}
{"ticker":"TILE","date":"2015-11-24","pret":-0.00547,"close":20.3}
{"ticker":"TILE","date":"2015-11-25","pret":0.01435,"close":20.33}
{"ticker":"TILE","date":"2015-11-26"}
{"ticker":"TILE","date":"2015-11-27","pret":-0.00246,"close":20.46}
{"ticker":"TILE","date":"2015-11-30","pret":0.00638,"close":19.88}
{"ticker":"TILE","date":"2015-12-01","pret":-0.0288,"close":20.11}
{"ticker":"TILE","date":"2015-12-02","pret":0.01351,"close":20.61}
{"ticker":"TILE","date":"2015-12-03","pret":0.02455,"close":20.25}
{"ticker":"TILE","date":"2015-12-04","pret":-0.0191,"close":19.74}
{"ticker":"TILE","date":"2015-12-07","pret":-0.02553,"close":19.52}
{"ticker":"TILE","date":"2015-12-08","pret":-0.01636,"close":19.47}
{"ticker":"TILE","date":"2015-12-09","pret":0.00206,"close":18.9}
{"ticker":"TILE","date":"2015-12-10","pret":-0.02817,"close":19.07}
{"ticker":"TILE","date":"2015-12-11","pret":-0.00957,"close":18.65}
{"ticker":"TILE","date":"2015-12-14","pret":-0.00375,"close":18.64}
{"ticker":"TILE","date":"2015-12-15","pret":0.00535,"close":18.89}
{"ticker":"TILE","date":"2015-12-16","pret":0.01535,"close":19.25}
{"ticker":"TILE","date":"2015-12-17"}
{"ticker":"TILE","date":"2015-12-18","pret":-0.02769,"close":18.6}
{"ticker":"TILE","date":"2015-12-21","pret":0.00538,"close":18.85}
{"ticker":"TILE","date":"2015-12-22","pret":0.01862,"close":19.09}
{"ticker":"TILE","date":"2015-12-23","pret":0.01309,"close":19.27}
{"ticker":"TILE","date":"2015-12-24","pret":0.00052,"close":19.11}
{"ticker":"TILE","date":"2015-12-28","pret":-0.01309,"close":19.06}
{"ticker":"TILE","date":"2015-12-29","pret":0.00892,"close":19.94}
{"ticker":"TILE","date":"2015-12-30","pret":0.03741,"close":19.67}
{"ticker":"TILE","date":"2015-12-31","pret":-0.01674,"close":19.14}
{"ticker":"TILE","date":"2016-01-04","pret":-0.03646,"close":18.52}
{"ticker":"TILE","date":"2016-01-05","pret":-0.01443,"close":18.5}
{"ticker":"TIME","date":"2015-01-02","pret":0.00121,"close":24.1}
{"ticker":"TIME","date":"2015-01-05","pret":-0.03495,"close":23.79}
{"ticker":"TIME","date":"2015-01-06","pret":0.00251,"close":23.52}
{"ticker":"TIME","date":"2015-01-07","pret":-0.0126,"close":23.9}
{"ticker":"TIME","date":"2015-01-08","pret":0.01884,"close":25.08}
{"ticker":"TIME","date":"2015-01-09","pret":0.03665,"close":24.98}
{"ticker":"TIME","date":"2015-01-12","pret":0.0008,"close":24.66}
{"ticker":"TIME","date":"2015-01-13","pret":-0.00762,"close":25.2}
{"ticker":"TIME","date":"2015-01-14","pret":0.00121,"close":25.02}
{"ticker":"TIME","date":"2015-01-15","pret":0.00641,"close":24.91}
{"ticker":"TIME","date":"2015-01-16","pret":-0.00964,"close":25.19}
{"ticker":"TIME","date":"2015-01-20","pret":0.0164,"close":24.6}
{"ticker":"TIME","date":"2015-01-21","pret":-0.0298,"close":24.69}
{"ticker":"TIME","date":"2015-01-22","pret":0.01259,"close":25.07}
{"ticker":"TIME","date":"2015-01-23","pret":0.01284,"close":24.7}
{"ticker":"TIME","date":"2015-01-26","pret":-0.01729,"close":25.48}
{"ticker":"TIME","date":"2015-01-27","pret":0.02206,"close":25.19}
{"ticker":"TIME","date":"2015-01-28","pret":0.00633,"close":25.2}
{"ticker":"TIME","date":"2015-01-29","pret":-0.00871,"close":25.43}
{"ticker":"TIME","date":"2015-01-30","pret":0.00516,"close":25.04}
{"ticker":"TIME","date":"2015-02-02","pret":-0.01114,"close":25.4}
{"ticker":"TIME","date":"2015-02-03","pret":0.02059,"close":25.6}
{"ticker":"TIME","date":"2015-02-04","pret":-0.00708,"close":25.29}
{"ticker":"TIME","date":"2015-02-05","pret":0.00433,"close":25.51}
{"ticker":"TIME","date":"2015-02-06","pret":0,"close":25.21}
{"ticker":"TIME","date":"2015-02-09","pret":-0.01544,"close":25}
{"ticker":"TIME","date":"2015-02-10","pret":0.00636,"close":25.08}
{"ticker":"TIME","date":"2015-02-11","pret":-0.00557,"close":24.95}
{"ticker":"TIME","date":"2015-02-12","pret":-0.0064,"close":24.49}
{"ticker":"TIME","date":"2015-02-13","pret":-0.0215,"close":24.84}
{"ticker":"TIME","date":"2015-02-17","pret":0.01546,"close":24.81}
{"ticker":"TIME","date":"2015-02-18","pret":-0.00324,"close":24.36}
{"ticker":"TIME","date":"2015-02-19","pret":-0.01059,"close":24.45}
{"ticker":"TIME","date":"2015-02-20","pret":0.00245,"close":24.62}
{"ticker":"TIME","date":"2015-02-23","pret":0.00529,"close":24.27}
{"ticker":"TIME","date":"2015-02-24","pret":-0.01473,"close":24.08}
{"ticker":"TIME","date":"2015-02-25","pret":-0.01036,"close":24.03}
{"ticker":"TIME","date":"2015-02-26","pret":-0.00292,"close":24.04}
{"ticker":"TIME","date":"2015-02-27","pret":0.00666,"close":23.7}
{"ticker":"TIME","date":"2015-03-02","pret":-0.01421,"close":23.26}
{"ticker":"TIME","date":"2015-03-03","pret":-0.02127,"close":22.74}
{"ticker":"TIME","date":"2015-03-04","pret":-0.03189,"close":22.65}
{"ticker":"TIME","date":"2015-03-05","pret":0.00487,"close":21.94}
{"ticker":"TIME","date":"2015-03-06","pret":-0.03323,"close":21.95}
{"ticker":"TIME","date":"2015-03-09","pret":0.00637,"close":22.33}
{"ticker":"TIME","date":"2015-03-10","pret":0.01038,"close":22.02}
{"ticker":"TIME","date":"2015-03-11","pret":-0.01129,"close":21.64}
{"ticker":"TIME","date":"2015-03-12","pret":-0.01096,"close":22.54}
{"ticker":"TIME","date":"2015-03-13","pret":0.03341,"close":22.2}
{"ticker":"TIME","date":"2015-03-16","pret":-0.00579,"close":22.45}
{"ticker":"TIME","date":"2015-03-17","pret":0.00312,"close":22.4}
{"ticker":"TIME","date":"2015-03-18","pret":-0.0067,"close":22.7}
{"ticker":"TIME","date":"2015-03-19","pret":0.01424,"close":22.65}
{"ticker":"TIME","date":"2015-03-20","pret":0.00704,"close":22.79}
{"ticker":"TIME","date":"2015-03-23","pret":-0.00176,"close":23}
{"ticker":"TIME","date":"2015-03-24","pret":0.00962,"close":22.87}
{"ticker":"TIME","date":"2015-03-25","pret":-0.00305,"close":22.39}
{"ticker":"TIME","date":"2015-03-26","pret":-0.02565,"close":22.33}
{"ticker":"TIME","date":"2015-03-27","pret":-0.0009,"close":22.3}
{"ticker":"TIME","date":"2015-03-30","pret":0.00492,"close":22.56}
{"ticker":"TIME","date":"2015-03-31","pret":0.00401,"close":22.44}
{"ticker":"TIME","date":"2015-04-01","pret":-0.0058,"close":22.4}
{"ticker":"TIME","date":"2015-04-02","pret":0.00624,"close":22.61}
{"ticker":"TIME","date":"2015-04-06","pret":-0.00044,"close":22.5}
{"ticker":"TIME","date":"2015-04-07","pret":-0.00401,"close":22.47}
{"ticker":"TIME","date":"2015-04-08","pret":0.00178,"close":22.7}
{"ticker":"TIME","date":"2015-04-09","pret":0.00843,"close":22.81}
{"ticker":"TIME","date":"2015-04-10","pret":0.01054,"close":23.04}
{"ticker":"TIME","date":"2015-04-13","pret":0.00523,"close":23.07}
{"ticker":"TIME","date":"2015-04-14","pret":0.00347,"close":23.28}
{"ticker":"TIME","date":"2015-04-15","pret":0.00906,"close":23.57}
{"ticker":"TIME","date":"2015-04-16","pret":0.01025,"close":23.63}
{"ticker":"TIME","date":"2015-04-17","pret":-0.00128,"close":22.69}
{"ticker":"TIME","date":"2015-04-20","pret":-0.03068,"close":22.8}
{"ticker":"TIME","date":"2015-04-21","pret":0.00219,"close":22.57}
{"ticker":"TIME","date":"2015-04-22","pret":-0.01367,"close":22.64}
{"ticker":"TIME","date":"2015-04-23","pret":0.00089,"close":22.91}
{"ticker":"TIME","date":"2015-04-24","pret":0.01453,"close":22.56}
{"ticker":"TIME","date":"2015-04-27","pret":-0.0132,"close":22.4}
{"ticker":"TIME","date":"2015-04-28","pret":-0.00845,"close":23}
{"ticker":"TIME","date":"2015-04-29","pret":0.02558,"close":22.94}
{"ticker":"TIME","date":"2015-04-30","pret":-0.00611,"close":22.83}
{"ticker":"TIME","date":"2015-05-01","pret":0.00306,"close":22.48}
{"ticker":"TIME","date":"2015-05-04","pret":-0.01762,"close":22.17}
{"ticker":"TIME","date":"2015-05-05","pret":-0.0193,"close":21.41}
{"ticker":"TIME","date":"2015-05-06","pret":-0.02384,"close":21.38}
{"ticker":"TIME","date":"2015-05-07","pret":0.04047,"close":21.34}
{"ticker":"TIME","date":"2015-05-08","pret":-0.04047,"close":22.62}
{"ticker":"TIME","date":"2015-05-11","pret":0.04757,"close":22.23}
{"ticker":"TIME","date":"2015-05-12","pret":-0.01786,"close":22}
{"ticker":"TIME","date":"2015-05-13","pret":-0.00814,"close":21.77}
{"ticker":"TIME","date":"2015-05-14","pret":-0.00182,"close":21.9}
{"ticker":"TIME","date":"2015-05-15","pret":0.00091,"close":22.11}
{"ticker":"TIME","date":"2015-05-18","pret":0.00634,"close":22.28}
{"ticker":"TIME","date":"2015-05-19","pret":0.00854,"close":22.48}
{"ticker":"TIME","date":"2015-05-20","pret":0.01069,"close":22.95}
{"ticker":"TIME","date":"2015-05-21","pret":0.01277,"close":22.54}
{"ticker":"TIME","date":"2015-05-22","pret":-0.0141,"close":22.33}
{"ticker":"TIME","date":"2015-05-26","pret":-0.01295,"close":21.92}
{"ticker":"TIME","date":"2015-05-27","pret":-0.01677,"close":22.39}
{"ticker":"TIME","date":"2015-05-28","pret":0.02036,"close":22.74}
{"ticker":"TIME","date":"2015-05-29","pret":0.01599,"close":22.51}
{"ticker":"TIME","date":"2015-06-01","pret":-0.00397,"close":22.57}
{"ticker":"TIME","date":"2015-06-02","pret":0.00133,"close":22.95}
{"ticker":"TIME","date":"2015-06-03","pret":0.01535,"close":23.62}
{"ticker":"TIME","date":"2015-06-04","pret":0.02747,"close":23.53}
{"ticker":"TIME","date":"2015-06-05","pret":0.00338,"close":23.62}
{"ticker":"TIME","date":"2015-06-08","pret":-0.00508,"close":23.5}
{"ticker":"TIME","date":"2015-06-09","pret":-0.0034,"close":23.36}
{"ticker":"TIME","date":"2015-06-10","pret":-0.00085,"close":23.35}
{"ticker":"TIME","date":"2015-06-11","pret":-0.00384,"close":23.54}
{"ticker":"TIME","date":"2015-06-12","pret":0.00512,"close":23.45}
{"ticker":"TIME","date":"2015-06-15","pret":-0.01026,"close":23.35}
{"ticker":"TIME","date":"2015-06-16","pret":0.00386,"close":23.38}
{"ticker":"TIME","date":"2015-06-17","pret":0.00512,"close":23.49}
{"ticker":"TIME","date":"2015-06-18","pret":0.00552,"close":23.51}
{"ticker":"TIME","date":"2015-06-19","pret":0,"close":23.54}
{"ticker":"TIME","date":"2015-06-22","pret":0.00296,"close":23.67}
{"ticker":"TIME","date":"2015-06-23","pret":-0.00042,"close":23.67}
{"ticker":"TIME","date":"2015-06-24","pret":-0.00254,"close":23.6}
{"ticker":"TIME","date":"2015-06-25","pret":0.00338,"close":23.63}
{"ticker":"TIME","date":"2015-06-26","pret":0.00211,"close":24.05}
{"ticker":"TIME","date":"2015-06-29","pret":0.00378,"close":23}
{"ticker":"TIME","date":"2015-06-30","pret":-0.02852,"close":23.01}
{"ticker":"TIME","date":"2015-07-01","pret":0.00216,"close":23.25}
{"ticker":"TIME","date":"2015-07-02","pret":0.01071,"close":23.16}
{"ticker":"TIME","date":"2015-07-06","pret":-0.02285,"close":22.78}
{"ticker":"TIME","date":"2015-07-07","pret":-0.00044,"close":22.99}
{"ticker":"TIME","date":"2015-07-08","pret":-0.00044,"close":22.53}
{"ticker":"TIME","date":"2015-07-09","pret":-0.00437,"close":22.68}
{"ticker":"TIME","date":"2015-07-10","pret":0.01133,"close":23.24}
{"ticker":"TIME","date":"2015-07-13","pret":0.0142,"close":23.46}
{"ticker":"TIME","date":"2015-07-14","pret":-0.00171,"close":23.51}
{"ticker":"TIME","date":"2015-07-15","pret":0.00937,"close":23.6}
{"ticker":"TIME","date":"2015-07-16","pret":0.00676,"close":23.84}
{"ticker":"TIME","date":"2015-07-17","pret":0.0063,"close":23.55}
{"ticker":"TIME","date":"2015-07-20","pret":-0.01433,"close":23.31}
{"ticker":"TIME","date":"2015-07-21","pret":-0.01239,"close":22.73}
{"ticker":"TIME","date":"2015-07-22","pret":-0.02613,"close":22.95}
{"ticker":"TIME","date":"2015-07-23","pret":0.01446,"close":22.51}
{"ticker":"TIME","date":"2015-07-24","pret":-0.02332,"close":22.26}
{"ticker":"TIME","date":"2015-07-27","pret":-0.0148,"close":22.19}
{"ticker":"TIME","date":"2015-07-28","pret":0.00676,"close":22.27}
{"ticker":"TIME","date":"2015-07-29","pret":0,"close":22.27}
{"ticker":"TIME","date":"2015-07-30","pret":-0.0054,"close":22.23}
{"ticker":"TIME","date":"2015-07-31","pret":0.00764,"close":22.32}
{"ticker":"TIME","date":"2015-08-03","pret":0.00179,"close":21.86}
{"ticker":"TIME","date":"2015-08-04","pret":0.01728,"close":22.43}
{"ticker":"TIME","date":"2015-08-05","pret":-0.02042,"close":21.62}
{"ticker":"TIME","date":"2015-08-06","pret":-0.02451,"close":21.11}
{"ticker":"TIME","date":"2015-08-07","pret":-0.0327,"close":21.33}
{"ticker":"TIME","date":"2015-08-10","pret":0.01835,"close":21.96}
{"ticker":"TIME","date":"2015-08-11","pret":0.01573,"close":21.89}
{"ticker":"TIME","date":"2015-08-12","pret":-0.00506,"close":21.62}
{"ticker":"TIME","date":"2015-08-13","pret":-0.00046,"close":21.52}
{"ticker":"TIME","date":"2015-08-14","pret":-0.0102,"close":21.69}
{"ticker":"TIME","date":"2015-08-17","pret":0.00419,"close":21.88}
{"ticker":"TIME","date":"2015-08-18","pret":0.01612,"close":21.92}
{"ticker":"TIME","date":"2015-08-19","pret":-0.00826,"close":22.02}
{"ticker":"TIME","date":"2015-08-20","pret":-0.00323,"close":20.95}
{"ticker":"TIME","date":"2015-08-21","pret":-0.05266,"close":20.45}
{"ticker":"TIME","date":"2015-08-24","pret":-0.05713,"close":19.5}
{"ticker":"TIME","date":"2015-08-25","pret":0.03247,"close":19.44}
{"ticker":"TIME","date":"2015-08-26","pret":-0.00601,"close":20.07}
{"ticker":"TIME","date":"2015-08-27","pret":0.00651,"close":20.4}
{"ticker":"TIME","date":"2015-08-28","pret":0.01682,"close":20.66}
{"ticker":"TIME","date":"2015-08-31","pret":0.00636,"close":20.77}
{"ticker":"TIME","date":"2015-09-01","pret":-0.00931,"close":19.79}
{"ticker":"TIME","date":"2015-09-02","pret":-0.01687,"close":19.91}
{"ticker":"TIME","date":"2015-09-03","pret":0.0015,"close":19.8}
{"ticker":"TIME","date":"2015-09-04","pret":-0.0253,"close":19.3}
{"ticker":"TIME","date":"2015-09-08","pret":0.01425,"close":19.32}
{"ticker":"TIME","date":"2015-09-09","pret":-0.0122,"close":18.95}
{"ticker":"TIME","date":"2015-09-10","pret":-0.02224,"close":19.16}
{"ticker":"TIME","date":"2015-09-11","pret":-0.00419,"close":19.4}
{"ticker":"TIME","date":"2015-09-14","pret":0.02233,"close":19.42}
{"ticker":"TIME","date":"2015-09-15","pret":0.00563,"close":19.89}
{"ticker":"TIME","date":"2015-09-16","pret":0.01872,"close":19.91}
{"ticker":"TIME","date":"2015-09-17","pret":-0.00502,"close":20.08}
{"ticker":"TIME","date":"2015-09-18","pret":0.00151,"close":19.69}
{"ticker":"TIME","date":"2015-09-21","pret":-0.00454,"close":19.44}
{"ticker":"TIME","date":"2015-09-22","pret":-0.02611,"close":19.19}
{"ticker":"TIME","date":"2015-09-23","pret":-0.00052,"close":18.8}
{"ticker":"TIME","date":"2015-09-24","pret":-0.02736,"close":18.55}
{"ticker":"TIME","date":"2015-09-25","pret":-0.00374,"close":18.46}
{"ticker":"TIME","date":"2015-09-28","pret":-0.01619,"close":18.31}
{"ticker":"TIME","date":"2015-09-29","pret":-0.00546,"close":18.55}
{"ticker":"TIME","date":"2015-09-30","pret":0.02911,"close":19.05}
{"ticker":"TIME","date":"2015-10-01","pret":0.01057,"close":18.23}
{"ticker":"TIME","date":"2015-10-02","pret":-0.05623,"close":18.21}
{"ticker":"TIME","date":"2015-10-05","pret":0.02526,"close":18.9}
{"ticker":"TIME","date":"2015-10-06","pret":0.02252,"close":19.01}
{"ticker":"TIME","date":"2015-10-07","pret":0.01264,"close":19.01}
{"ticker":"TIME","date":"2015-10-08","pret":-0.0042,"close":19.59}
{"ticker":"TIME","date":"2015-10-09","pret":0.02953,"close":19.88}
{"ticker":"TIME","date":"2015-10-12","pret":0.0167,"close":19.63}
{"ticker":"TIME","date":"2015-10-13","pret":-0.02182,"close":19.35}
{"ticker":"TIME","date":"2015-10-14","pret":-0.00463,"close":19.11}
{"ticker":"TIME","date":"2015-10-15","pret":-0.01402,"close":18.81}
{"ticker":"TIME","date":"2015-10-16","pret":-0.01581,"close":18.87}
{"ticker":"TIME","date":"2015-10-19","pret":-0.00159,"close":18.69}
{"ticker":"TIME","date":"2015-10-20","pret":-0.00801,"close":18.97}
{"ticker":"TIME","date":"2015-10-21","pret":0.0228,"close":18.56}
{"ticker":"TIME","date":"2015-10-22","pret":-0.02119,"close":18.8}
{"ticker":"TIME","date":"2015-10-23","pret":0.01277,"close":19.1}
{"ticker":"TIME","date":"2015-10-26","pret":0.00842,"close":18.79}
{"ticker":"TIME","date":"2015-10-27","pret":-0.02012,"close":18.24}
{"ticker":"TIME","date":"2015-10-28","pret":-0.01889,"close":18.42}
{"ticker":"TIME","date":"2015-10-29","pret":0.00381,"close":18.39}
{"ticker":"TIME","date":"2015-10-30","pret":0.00271,"close":18.58}
{"ticker":"TIME","date":"2015-11-02","pret":0.00701,"close":19.37}
{"ticker":"TIME","date":"2015-11-03","pret":0.03591,"close":19.13}
{"ticker":"TIME","date":"2015-11-04","pret":-0.0026,"close":19.03}
{"ticker":"TIME","date":"2015-11-05","pret":-0.00521,"close":18}
{"ticker":"TIME","date":"2015-11-06","pret":-0.14427,"close":17.41}
{"ticker":"TIME","date":"2015-11-09","pret":0.04603,"close":17.09}
{"ticker":"TIME","date":"2015-11-10","pret":-0.0198,"close":16.45}
{"ticker":"TIME","date":"2015-11-11","pret":-0.02743,"close":16.58}
{"ticker":"TIME","date":"2015-11-12","pret":0.0006,"close":16}
{"ticker":"TIME","date":"2015-11-13","pret":-0.0338,"close":16.01}
{"ticker":"TIME","date":"2015-11-16","pret":-0.0025,"close":16.02}
{"ticker":"TIME","date":"2015-11-17","pret":0.00375,"close":15.89}
{"ticker":"TIME","date":"2015-11-18","pret":-0.00313,"close":15.71}
{"ticker":"TIME","date":"2015-11-19","pret":-0.01324,"close":15.65}
{"ticker":"TIME","date":"2015-11-20","pret":0,"close":15.96}
{"ticker":"TIME","date":"2015-11-23","pret":0.00947,"close":15.99}
{"ticker":"TIME","date":"2015-11-24","pret":0.00376,"close":15.85}
{"ticker":"TIME","date":"2015-11-25","pret":-0.01578,"close":16.53}
{"ticker":"TIME","date":"2015-11-26"}
{"ticker":"TIME","date":"2015-11-27","pret":0.04843,"close":16.6}
{"ticker":"TIME","date":"2015-11-30","pret":0.00725,"close":16.64}
{"ticker":"TIME","date":"2015-12-01","pret":0.0066,"close":17}
{"ticker":"TIME","date":"2015-12-02","pret":0.01365,"close":16.89}
{"ticker":"TIME","date":"2015-12-03","pret":-0.00236,"close":16.61}
{"ticker":"TIME","date":"2015-12-04","pret":-0.01249,"close":16.43}
{"ticker":"TIME","date":"2015-12-07","pret":-0.01873,"close":16.23}
{"ticker":"TIME","date":"2015-12-08","pret":-0.02469,"close":16.32}
{"ticker":"TIME","date":"2015-12-09","pret":0.0118,"close":16.1}
{"ticker":"TIME","date":"2015-12-10","pret":-0.00371,"close":16.6}
{"ticker":"TIME","date":"2015-12-11","pret":0.01477,"close":15.87}
{"ticker":"TIME","date":"2015-12-14","pret":-0.03039,"close":15.11}
{"ticker":"TIME","date":"2015-12-15","pret":-0.04048,"close":15.53}
{"ticker":"TIME","date":"2015-12-16","pret":0.02844,"close":15.71}
{"ticker":"TIME","date":"2015-12-17"}
{"ticker":"TIME","date":"2015-12-18","pret":-0.02844,"close":15.07}
{"ticker":"TIME","date":"2015-12-21","pret":-0.00724,"close":14.96}
{"ticker":"TIME","date":"2015-12-22","pret":-0.01062,"close":15.41}
{"ticker":"TIME","date":"2015-12-23","pret":0.03283,"close":15.62}
{"ticker":"TIME","date":"2015-12-24","pret":0.01284,"close":15.63}
{"ticker":"TIME","date":"2015-12-28","pret":-0.00576,"close":15.37}
{"ticker":"TIME","date":"2015-12-29","pret":-0.00514,"close":15.58}
{"ticker":"TIME","date":"2015-12-30","pret":0.00193,"close":15.51}
{"ticker":"TIME","date":"2015-12-31","pret":-0.00452,"close":15.67}
{"ticker":"TIME","date":"2016-01-04","pret":-0.00779,"close":14.95}
{"ticker":"TIME","date":"2016-01-05","pret":-0.02373,"close":14.72}
{"ticker":"TIPT","date":"2015-01-02","pret":-0.02782,"close":7.94}
{"ticker":"TIPT","date":"2015-01-05","pret":-0.00257,"close":7.67}
{"ticker":"TIPT","date":"2015-01-06","pret":-0.02078,"close":7.67}
{"ticker":"TIPT","date":"2015-01-07","pret":0.01044,"close":7.75}
{"ticker":"TIPT","date":"2015-01-08","pret":0.00905,"close":7.74}
{"ticker":"TIPT","date":"2015-01-09","pret":-0.00258,"close":7.76}
{"ticker":"TIPT","date":"2015-01-12","pret":0.00129,"close":7.65}
{"ticker":"TIPT","date":"2015-01-13","pret":-0.01297,"close":7.71}
{"ticker":"TIPT","date":"2015-01-14","pret":-0.00524,"close":7.59}
{"ticker":"TIPT","date":"2015-01-15","pret":0.00914,"close":7.53}
{"ticker":"TIPT","date":"2015-01-16","pret":-0.02236,"close":7.62}
{"ticker":"TIPT","date":"2015-01-20","pret":0.0327,"close":7.47}
{"ticker":"TIPT","date":"2015-01-21","pret":-0.03804,"close":7.27}
{"ticker":"TIPT","date":"2015-01-22","pret":-0.02026,"close":7.53}
{"ticker":"TIPT","date":"2015-01-23","pret":0.03354,"close":7.59}
{"ticker":"TIPT","date":"2015-01-26","pret":0.00132,"close":7.38}
{"ticker":"TIPT","date":"2015-01-27","pret":-0.03622,"close":7.31}
{"ticker":"TIPT","date":"2015-01-28","pret":0.00409,"close":7.23}
{"ticker":"TIPT","date":"2015-01-29","pret":-0.01646,"close":7.45}
{"ticker":"TIPT","date":"2015-01-30","pret":0.0151,"close":7.23}
{"ticker":"TIPT","date":"2015-02-02","pret":-0.00958,"close":7.32}
{"ticker":"TIPT","date":"2015-02-03","pret":0.01094,"close":7.49}
{"ticker":"TIPT","date":"2015-02-04","pret":0.0202,"close":7.3}
{"ticker":"TIPT","date":"2015-02-05","pret":-0.01342,"close":7.47}
{"ticker":"TIPT","date":"2015-02-06","pret":0.00942,"close":7.39}
{"ticker":"TIPT","date":"2015-02-09","pret":-0.00942,"close":7.48}
{"ticker":"TIPT","date":"2015-02-10","pret":0.01209,"close":7.49}
{"ticker":"TIPT","date":"2015-02-11","pret":-0.02296,"close":7.32}
{"ticker":"TIPT","date":"2015-02-12","pret":0,"close":7.48}
{"ticker":"TIPT","date":"2015-02-13","pret":0.02028,"close":7.49}
{"ticker":"TIPT","date":"2015-02-17","pret":0.00267,"close":7.3}
{"ticker":"TIPT","date":"2015-02-18","pret":-0.03533,"close":7.25}
{"ticker":"TIPT","date":"2015-02-19","pret":0.01374,"close":7.14}
{"ticker":"TIPT","date":"2015-02-20","pret":-0.02068,"close":7.1}
{"ticker":"TIPT","date":"2015-02-23","pret":-0.01261,"close":7.11}
{"ticker":"TIPT","date":"2015-02-24","pret":0,"close":7.21}
{"ticker":"TIPT","date":"2015-02-25","pret":0.02369,"close":7.13}
{"ticker":"TIPT","date":"2015-02-26","pret":-0.00691,"close":7.12}
{"ticker":"TIPT","date":"2015-02-27","pret":-0.01116,"close":7.27}
{"ticker":"TIPT","date":"2015-03-02","pret":0.01944,"close":7.22}
{"ticker":"TIPT","date":"2015-03-03","pret":-0.01106,"close":7.19}
{"ticker":"TIPT","date":"2015-03-04","pret":-0.00139,"close":7.19}
{"ticker":"TIPT","date":"2015-03-05","pret":0,"close":7.12}
{"ticker":"TIPT","date":"2015-03-06","pret":-0.00839,"close":6.99}
{"ticker":"TIPT","date":"2015-03-09","pret":-0.05633,"close":6.45}
{"ticker":"TIPT","date":"2015-03-10","pret":-0.0425,"close":6.13}
{"ticker":"TIPT","date":"2015-03-11","pret":-0.04763,"close":6.15}
{"ticker":"TIPT","date":"2015-03-12","pret":0.00971,"close":6.36}
{"ticker":"TIPT","date":"2015-03-13","pret":0.01914,"close":6.32}
{"ticker":"TIPT","date":"2015-03-16","pret":0,"close":6.4}
{"ticker":"TIPT","date":"2015-03-17","pret":0.03416,"close":6.52}
{"ticker":"TIPT","date":"2015-03-18","pret":-0.03259,"close":6.38}
{"ticker":"TIPT","date":"2015-03-19","pret":0,"close":6.44}
{"ticker":"TIPT","date":"2015-03-20","pret":-0.03859,"close":6.42}
{"ticker":"TIPT","date":"2015-03-23","pret":0.05424,"close":6.62}
{"ticker":"TIPT","date":"2015-03-24","pret":0.02908,"close":6.56}
{"ticker":"TIPT","date":"2015-03-25","pret":0.00901,"close":6.62}
{"ticker":"TIPT","date":"2015-03-26","pret":-0.006,"close":6.5}
{"ticker":"TIPT","date":"2015-03-27","pret":-0.03209,"close":6.55}
{"ticker":"TIPT","date":"2015-03-30","pret":0.01998,"close":6.57}
{"ticker":"TIPT","date":"2015-03-31","pret":-0.01379,"close":6.63}
{"ticker":"TIPT","date":"2015-04-01","pret":0.04082,"close":6.9}
{"ticker":"TIPT","date":"2015-04-02","pret":0.01471,"close":6.88}
{"ticker":"TIPT","date":"2015-04-06","pret":0.04146,"close":6.85}
{"ticker":"TIPT","date":"2015-04-07","pret":-0.0313,"close":6.84}
{"ticker":"TIPT","date":"2015-04-08","pret":-0.03231,"close":6.52}
{"ticker":"TIPT","date":"2015-04-09","pret":-0.01201,"close":6.55}
{"ticker":"TIPT","date":"2015-04-10","pret":0.00302,"close":6.3}
{"ticker":"TIPT","date":"2015-04-13","pret":-0.07341,"close":6.36}
{"ticker":"TIPT","date":"2015-04-14","pret":0.03503,"close":6.26}
{"ticker":"TIPT","date":"2015-04-15","pret":-0.0126,"close":6.38}
{"ticker":"TIPT","date":"2015-04-16","pret":0.01103,"close":6.39}
{"ticker":"TIPT","date":"2015-04-17","pret":-0.01103,"close":6.34}
{"ticker":"TIPT","date":"2015-04-20","pret":-0.00159,"close":6.47}
{"ticker":"TIPT","date":"2015-04-21","pret":0.05106,"close":6.5}
{"ticker":"TIPT","date":"2015-04-22","pret":-0.0152,"close":6.4}
{"ticker":"TIPT","date":"2015-04-23","pret":0.00611,"close":6.53}
{"ticker":"TIPT","date":"2015-04-24","pret":0.00304,"close":6.74}
{"ticker":"TIPT","date":"2015-04-27","pret":-0.01375,"close":6.65}
{"ticker":"TIPT","date":"2015-04-28","pret":0.03626,"close":6.8}
{"ticker":"TIPT","date":"2015-04-29","pret":0.01033,"close":6.65}
{"ticker":"TIPT","date":"2015-04-30","pret":-0.0283,"close":6.74}
{"ticker":"TIPT","date":"2015-05-01","pret":0.00452,"close":6.64}
{"ticker":"TIPT","date":"2015-05-04","pret":0.02817,"close":6.58}
{"ticker":"TIPT","date":"2015-05-05","pret":-0.05252,"close":6.49}
{"ticker":"TIPT","date":"2015-05-06","pret":-0.00618,"close":6.49}
{"ticker":"TIPT","date":"2015-05-07","pret":0.01538,"close":6.49}
{"ticker":"TIPT","date":"2015-05-08","pret":-0.00153,"close":6.39}
{"ticker":"TIPT","date":"2015-05-11","pret":-0.01386,"close":6.43}
{"ticker":"TIPT","date":"2015-05-12","pret":-0.0172,"close":6.42}
{"ticker":"TIPT","date":"2015-05-13","pret":0.03564,"close":6.5}
{"ticker":"TIPT","date":"2015-05-14","pret":-0.01225,"close":6.48}
{"ticker":"TIPT","date":"2015-05-15","pret":-0.00618,"close":6.43}
{"ticker":"TIPT","date":"2015-05-18","pret":0.00926,"close":6.53}
{"ticker":"TIPT","date":"2015-05-19","pret":0.03916,"close":6.72}
{"ticker":"TIPT","date":"2015-05-20","pret":-0.02392,"close":6.53}
{"ticker":"TIPT","date":"2015-05-21","pret":0.01502,"close":6.68}
{"ticker":"TIPT","date":"2015-05-22","pret":-0.01502,"close":6.74}
{"ticker":"TIPT","date":"2015-05-26","pret":0.0165,"close":6.74}
{"ticker":"TIPT","date":"2015-05-27","pret":0,"close":6.72}
{"ticker":"TIPT","date":"2015-05-28","pret":-0.00298,"close":6.72}
{"ticker":"TIPT","date":"2015-05-29","pret":0,"close":6.69}
{"ticker":"TIPT","date":"2015-06-01","pret":-0.00599,"close":6.72}
{"ticker":"TIPT","date":"2015-06-02","pret":0.00599,"close":6.77}
{"ticker":"TIPT","date":"2015-06-03","pret":0.00744,"close":7.36}
{"ticker":"TIPT","date":"2015-06-04","pret":0.07284,"close":6.78}
{"ticker":"TIPT","date":"2015-06-05","pret":-0.05376,"close":6.8}
{"ticker":"TIPT","date":"2015-06-08","pret":-0.01464,"close":6.94}
{"ticker":"TIPT","date":"2015-06-09","pret":0.02476,"close":6.87}
{"ticker":"TIPT","date":"2015-06-10","pret":-0.00144,"close":6.9}
{"ticker":"TIPT","date":"2015-06-11","pret":0.04232,"close":6.97}
{"ticker":"TIPT","date":"2015-06-12","pret":-0.03657,"close":7.59}
{"ticker":"TIPT","date":"2015-06-15","pret":0.08378,"close":6.98}
{"ticker":"TIPT","date":"2015-06-16","pret":-0.11138,"close":7}
{"ticker":"TIPT","date":"2015-06-17","pret":0.02473,"close":7}
{"ticker":"TIPT","date":"2015-06-18","pret":0.00573,"close":7}
{"ticker":"TIPT","date":"2015-06-19","pret":0.00853,"close":7.13}
{"ticker":"TIPT","date":"2015-06-22","pret":0.01546,"close":7.04}
{"ticker":"TIPT","date":"2015-06-23","pret":-0.03549,"close":7.05}
{"ticker":"TIPT","date":"2015-06-24","pret":0.02286,"close":7.02}
{"ticker":"TIPT","date":"2015-06-25","pret":0.01681,"close":7.23}
{"ticker":"TIPT","date":"2015-06-26","pret":-0.00418,"close":7.35}
{"ticker":"TIPT","date":"2015-06-29","pret":0.0248,"close":7.34}
{"ticker":"TIPT","date":"2015-06-30","pret":-0.00409,"close":7.25}
{"ticker":"TIPT","date":"2015-07-01","pret":-0.00274,"close":7.36}
{"ticker":"TIPT","date":"2015-07-02","pret":0.0163,"close":7.01}
{"ticker":"TIPT","date":"2015-07-06","pret":-0.06688,"close":6.95}
{"ticker":"TIPT","date":"2015-07-07","pret":0.00288,"close":6.84}
{"ticker":"TIPT","date":"2015-07-08","pret":-0.02179,"close":6.77}
{"ticker":"TIPT","date":"2015-07-09","pret":0.0044,"close":6.61}
{"ticker":"TIPT","date":"2015-07-10","pret":-0.0342,"close":6.64}
{"ticker":"TIPT","date":"2015-07-13","pret":0.00302,"close":6.65}
{"ticker":"TIPT","date":"2015-07-14","pret":0.01348,"close":6.55}
{"ticker":"TIPT","date":"2015-07-15","pret":-0.0165,"close":6.56}
{"ticker":"TIPT","date":"2015-07-16","pret":-0.00455,"close":6.63}
{"ticker":"TIPT","date":"2015-07-17","pret":0.01508,"close":6.61}
{"ticker":"TIPT","date":"2015-07-20","pret":-0.0045,"close":6.57}
{"ticker":"TIPT","date":"2015-07-21","pret":-0.0121,"close":6.47}
{"ticker":"TIPT","date":"2015-07-22","pret":-0.03721,"close":6.44}
{"ticker":"TIPT","date":"2015-07-23","pret":0.02188,"close":6.38}
{"ticker":"TIPT","date":"2015-07-24","pret":-0.01872,"close":6.27}
{"ticker":"TIPT","date":"2015-07-27","pret":-0.0079,"close":6.23}
{"ticker":"TIPT","date":"2015-07-28","pret":-0.00797,"close":6.12}
{"ticker":"TIPT","date":"2015-07-29","pret":-0.00803,"close":6.25}
{"ticker":"TIPT","date":"2015-07-30","pret":-0.00647,"close":6.1}
{"ticker":"TIPT","date":"2015-07-31","pret":-0.01307,"close":5.89}
{"ticker":"TIPT","date":"2015-08-03","pret":-0.02667,"close":5.95}
{"ticker":"TIPT","date":"2015-08-04","pret":0.01675,"close":6.05}
{"ticker":"TIPT","date":"2015-08-05","pret":-0.00333,"close":5.98}
{"ticker":"TIPT","date":"2015-08-06","pret":-0.00167,"close":5.86}
{"ticker":"TIPT","date":"2015-08-07","pret":-0.03569,"close":5.71}
{"ticker":"TIPT","date":"2015-08-10","pret":0.02899,"close":5.89}
{"ticker":"TIPT","date":"2015-08-11","pret":-0.01354,"close":5.66}
{"ticker":"TIPT","date":"2015-08-12","pret":-0.0382,"close":5.6}
{"ticker":"TIPT","date":"2015-08-13","pret":-0.00532,"close":5.77}
{"ticker":"TIPT","date":"2015-08-14","pret":0.00886,"close":5.84}
{"ticker":"TIPT","date":"2015-08-17","pret":0.03807,"close":5.8}
{"ticker":"TIPT","date":"2015-08-18","pret":0.00508,"close":5.71}
{"ticker":"TIPT","date":"2015-08-19","pret":-0.04138,"close":5.62}
{"ticker":"TIPT","date":"2015-08-20","pret":-0.02135,"close":5.55}
{"ticker":"TIPT","date":"2015-08-21","pret":-0.02366,"close":5.43}
{"ticker":"TIPT","date":"2015-08-24","pret":-0.02612,"close":5.29}
{"ticker":"TIPT","date":"2015-08-25","pret":0.02612,"close":5.21}
{"ticker":"TIPT","date":"2015-08-26","pret":-0.01671,"close":5.33}
{"ticker":"TIPT","date":"2015-08-27","pret":-0.00375,"close":5.39}
{"ticker":"TIPT","date":"2015-08-28","pret":0.00188,"close":5.59}
{"ticker":"TIPT","date":"2015-08-31","pret":0.04404,"close":5.98}
{"ticker":"TIPT","date":"2015-09-01","pret":0.04734,"close":5.81}
{"ticker":"TIPT","date":"2015-09-02","pret":-0.00171,"close":5.85}
{"ticker":"TIPT","date":"2015-09-03","pret":-0.00344,"close":5.54}
{"ticker":"TIPT","date":"2015-09-04","pret":-0.05665,"close":5.49}
{"ticker":"TIPT","date":"2015-09-08","pret":0.01984,"close":5.94}
{"ticker":"TIPT","date":"2015-09-09","pret":0.0623,"close":5.95}
{"ticker":"TIPT","date":"2015-09-10","pret":-0.00505,"close":6.9}
{"ticker":"TIPT","date":"2015-09-11","pret":0.15872,"close":6.95}
{"ticker":"TIPT","date":"2015-09-14","pret":0.03116,"close":7.24}
{"ticker":"TIPT","date":"2015-09-15","pret":0.01385,"close":7.09}
{"ticker":"TIPT","date":"2015-09-16","pret":-0.01804,"close":7.09}
{"ticker":"TIPT","date":"2015-09-17","pret":0.00837,"close":7.12}
{"ticker":"TIPT","date":"2015-09-18","pret":-0.05276,"close":6.78}
{"ticker":"TIPT","date":"2015-09-21","pret":0.0102,"close":7.17}
{"ticker":"TIPT","date":"2015-09-22","pret":0.03279,"close":7.15}
{"ticker":"TIPT","date":"2015-09-23","pret":0.01254,"close":7.3}
{"ticker":"TIPT","date":"2015-09-24","pret":0.00277,"close":7.19}
{"ticker":"TIPT","date":"2015-09-25","pret":0.00825,"close":6.79}
{"ticker":"TIPT","date":"2015-09-28","pret":-0.07242,"close":6.26}
{"ticker":"TIPT","date":"2015-09-29","pret":-0.067,"close":6.03}
{"ticker":"TIPT","date":"2015-09-30","pret":-0.04181,"close":6.4}
{"ticker":"TIPT","date":"2015-10-01","pret":0.05433,"close":6.04}
{"ticker":"TIPT","date":"2015-10-02","pret":-0.05926,"close":6.16}
{"ticker":"TIPT","date":"2015-10-05","pret":0.01312,"close":7.02}
{"ticker":"TIPT","date":"2015-10-06","pret":0.13678,"close":6.69}
{"ticker":"TIPT","date":"2015-10-07","pret":-0.02009,"close":7.12}
{"ticker":"TIPT","date":"2015-10-08","pret":0.02857,"close":7.16}
{"ticker":"TIPT","date":"2015-10-09","pret":0.01814,"close":6.37}
{"ticker":"TIPT","date":"2015-10-12","pret":-0.11571,"close":6.59}
{"ticker":"TIPT","date":"2015-10-13","pret":0.02151,"close":6.52}
{"ticker":"TIPT","date":"2015-10-14","pret":0,"close":6.63}
{"ticker":"TIPT","date":"2015-10-15","pret":-0.01996,"close":7.18}
{"ticker":"TIPT","date":"2015-10-16","pret":0.11416,"close":7.19}
{"ticker":"TIPT","date":"2015-10-19","pret":0.03399,"close":7.18}
{"ticker":"TIPT","date":"2015-10-20","pret":-0.03676,"close":7.25}
{"ticker":"TIPT","date":"2015-10-21","pret":0.00966,"close":6.82}
{"ticker":"TIPT","date":"2015-10-22","pret":-0.00138,"close":7.13}
{"ticker":"TIPT","date":"2015-10-23","pret":-0.01664,"close":7.13}
{"ticker":"TIPT","date":"2015-10-26","pret":-0.0014,"close":7.09}
{"ticker":"TIPT","date":"2015-10-27","pret":-0.01268,"close":6.62}
{"ticker":"TIPT","date":"2015-10-28","pret":0.01128,"close":7.02}
{"ticker":"TIPT","date":"2015-10-29","pret":0.02356,"close":6.86}
{"ticker":"TIPT","date":"2015-10-30","pret":-0.0578,"close":6.77}
{"ticker":"TIPT","date":"2015-11-02","pret":-0.0235,"close":6.95}
{"ticker":"TIPT","date":"2015-11-03","pret":0.02495,"close":6.87}
{"ticker":"TIPT","date":"2015-11-04","pret":0.01724,"close":7}
{"ticker":"TIPT","date":"2015-11-05","pret":0.00992,"close":6.95}
{"ticker":"TIPT","date":"2015-11-06","pret":-0.03444,"close":7}
{"ticker":"TIPT","date":"2015-11-09","pret":0.03866,"close":6.82}
{"ticker":"TIPT","date":"2015-11-10","pret":-0.017,"close":6.96}
{"ticker":"TIPT","date":"2015-11-11","pret":-0.02752,"close":6.81}
{"ticker":"TIPT","date":"2015-11-12","pret":-0.02528,"close":6.57}
{"ticker":"TIPT","date":"2015-11-13","pret":-0.04781,"close":6.48}
{"ticker":"TIPT","date":"2015-11-16","pret":0.10773,"close":7}
{"ticker":"TIPT","date":"2015-11-17","pret":-0.01141,"close":6.86}
{"ticker":"TIPT","date":"2015-11-18","pret":-0.05001,"close":6.78}
{"ticker":"TIPT","date":"2015-11-19","pret":0.03847,"close":6.75}
{"ticker":"TIPT","date":"2015-11-20","pret":-0.00875,"close":6.78}
{"ticker":"TIPT","date":"2015-11-23","pret":-0.01773,"close":6.98}
{"ticker":"TIPT","date":"2015-11-24","pret":-0.01805,"close":7.02}
{"ticker":"TIPT","date":"2015-11-25","pret":0.06747,"close":6.98}
{"ticker":"TIPT","date":"2015-11-26"}
{"ticker":"TIPT","date":"2015-11-27","pret":-0.01573,"close":6.99}
{"ticker":"TIPT","date":"2015-11-30","pret":0.00431,"close":6.87}
{"ticker":"TIPT","date":"2015-12-01","pret":-0.01445,"close":7}
{"ticker":"TIPT","date":"2015-12-02","pret":0.01445,"close":6.62}
{"ticker":"TIPT","date":"2015-12-03","pret":-0.05001,"close":6.4}
{"ticker":"TIPT","date":"2015-12-04","pret":-0.03375,"close":6.62}
{"ticker":"TIPT","date":"2015-12-07","pret":0.02769,"close":6.53}
{"ticker":"TIPT","date":"2015-12-08","pret":-0.01838,"close":6.39}
{"ticker":"TIPT","date":"2015-12-09","pret":-0.05398,"close":6.2}
{"ticker":"TIPT","date":"2015-12-10","pret":0.01618,"close":6.25}
{"ticker":"TIPT","date":"2015-12-11","pret":-0.03595,"close":5.93}
{"ticker":"TIPT","date":"2015-12-14","pret":-0.02357,"close":6.44}
{"ticker":"TIPT","date":"2015-12-15","pret":0.05952,"close":6.5}
{"ticker":"TIPT","date":"2015-12-16","pret":0.05161,"close":6.71}
{"ticker":"TIPT","date":"2015-12-17"}
{"ticker":"TIPT","date":"2015-12-18","pret":0.03887,"close":6.5}
{"ticker":"TIPT","date":"2015-12-21","pret":-0.04345,"close":6.52}
{"ticker":"TIPT","date":"2015-12-22","pret":-0.0046,"close":6.5}
{"ticker":"TIPT","date":"2015-12-23","pret":0.00307,"close":6.49}
{"ticker":"TIPT","date":"2015-12-24","pret":-0.00924,"close":6.51}
{"ticker":"TIPT","date":"2015-12-28","pret":-0.02191,"close":6.49}
{"ticker":"TIPT","date":"2015-12-29","pret":0.0776,"close":6.47}
{"ticker":"TIPT","date":"2015-12-30","pret":-0.05106,"close":6.48}
{"ticker":"TIPT","date":"2015-12-31","pret":-0.0587,"close":6.14}
{"ticker":"TIPT","date":"2016-01-04","pret":-0.01814,"close":5.67}
{"ticker":"TIPT","date":"2016-01-05","pret":-0.02357,"close":5.87}
{"ticker":"TISI","date":"2015-01-02","pret":-0.01593,"close":40.04}
{"ticker":"TISI","date":"2015-01-05","pret":-0.0197,"close":38.82}
{"ticker":"TISI","date":"2015-01-06","pret":-0.02267,"close":37.81}
{"ticker":"TISI","date":"2015-01-07","pret":0.02368,"close":37.43}
{"ticker":"TISI","date":"2015-01-08","pret":-0.05031,"close":37.75}
{"ticker":"TISI","date":"2015-01-09","pret":-0.00398,"close":37.37}
{"ticker":"TISI","date":"2015-01-12","pret":-0.01015,"close":37.35}
{"ticker":"TISI","date":"2015-01-13","pret":0.00695,"close":38.25}
{"ticker":"TISI","date":"2015-01-14","pret":0.01508,"close":38.98}
{"ticker":"TISI","date":"2015-01-15","pret":0.02207,"close":37.57}
{"ticker":"TISI","date":"2015-01-16","pret":-0.04142,"close":37.77}
{"ticker":"TISI","date":"2015-01-20","pret":0.01435,"close":37.31}
{"ticker":"TISI","date":"2015-01-21","pret":-0.02268,"close":37.56}
{"ticker":"TISI","date":"2015-01-22","pret":0.01739,"close":38.22}
{"ticker":"TISI","date":"2015-01-23","pret":0.01709,"close":37.98}
{"ticker":"TISI","date":"2015-01-26","pret":-0.01392,"close":38.65}
{"ticker":"TISI","date":"2015-01-27","pret":0.01026,"close":38.75}
{"ticker":"TISI","date":"2015-01-28","pret":0.02046,"close":37.83}
{"ticker":"TISI","date":"2015-01-29","pret":-0.02545,"close":38.95}
{"ticker":"TISI","date":"2015-01-30","pret":0.01306,"close":38.14}
{"ticker":"TISI","date":"2015-02-02","pret":-0.0107,"close":38.98}
{"ticker":"TISI","date":"2015-02-03","pret":0.02385,"close":39.8}
{"ticker":"TISI","date":"2015-02-04","pret":0.01828,"close":39.24}
{"ticker":"TISI","date":"2015-02-05","pret":-0.01342,"close":39.63}
{"ticker":"TISI","date":"2015-02-06","pret":0.00964,"close":39.46}
{"ticker":"TISI","date":"2015-02-09","pret":0.00604,"close":38.78}
{"ticker":"TISI","date":"2015-02-10","pret":-0.02259,"close":38.37}
{"ticker":"TISI","date":"2015-02-11","pret":-0.015,"close":38.65}
{"ticker":"TISI","date":"2015-02-12","pret":0.01063,"close":39.33}
{"ticker":"TISI","date":"2015-02-13","pret":0.01256,"close":39.07}
{"ticker":"TISI","date":"2015-02-17","pret":-0.00639,"close":38.53}
{"ticker":"TISI","date":"2015-02-18","pret":-0.01134,"close":39.28}
{"ticker":"TISI","date":"2015-02-19","pret":0.01364,"close":39.34}
{"ticker":"TISI","date":"2015-02-20","pret":0.00764,"close":39.51}
{"ticker":"TISI","date":"2015-02-23","pret":0,"close":39.05}
{"ticker":"TISI","date":"2015-02-24","pret":-0.01046,"close":39.47}
{"ticker":"TISI","date":"2015-02-25","pret":0.01451,"close":38.94}
{"ticker":"TISI","date":"2015-02-26","pret":-0.01939,"close":39.02}
{"ticker":"TISI","date":"2015-02-27","pret":0.00488,"close":38.4}
{"ticker":"TISI","date":"2015-03-02","pret":-0.01916,"close":38.25}
{"ticker":"TISI","date":"2015-03-03","pret":-0.00577,"close":37.47}
{"ticker":"TISI","date":"2015-03-04","pret":-0.02421,"close":36.95}
{"ticker":"TISI","date":"2015-03-05","pret":-0.00621,"close":37.22}
{"ticker":"TISI","date":"2015-03-06","pret":-0.00108,"close":36.98}
{"ticker":"TISI","date":"2015-03-09","pret":0.0046,"close":36.75}
{"ticker":"TISI","date":"2015-03-10","pret":-0.01414,"close":35.93}
{"ticker":"TISI","date":"2015-03-11","pret":-0.01351,"close":36.08}
{"ticker":"TISI","date":"2015-03-12","pret":0.01022,"close":37.19}
{"ticker":"TISI","date":"2015-03-13","pret":0.0177,"close":37.4}
{"ticker":"TISI","date":"2015-03-16","pret":0.01687,"close":37.56}
{"ticker":"TISI","date":"2015-03-17","pret":-0.00934,"close":37.27}
{"ticker":"TISI","date":"2015-03-18","pret":-0.00484,"close":38.33}
{"ticker":"TISI","date":"2015-03-19","pret":0.02657,"close":38.5}
{"ticker":"TISI","date":"2015-03-20","pret":0.01716,"close":39.06}
{"ticker":"TISI","date":"2015-03-23","pret":0.00898,"close":38.5}
{"ticker":"TISI","date":"2015-03-24","pret":-0.02038,"close":38.51}
{"ticker":"TISI","date":"2015-03-25","pret":0.00701,"close":38.71}
{"ticker":"TISI","date":"2015-03-26","pret":0.00207,"close":38.97}
{"ticker":"TISI","date":"2015-03-27","pret":0.00464,"close":39.57}
{"ticker":"TISI","date":"2015-03-30","pret":0.02489,"close":39.44}
{"ticker":"TISI","date":"2015-03-31","pret":-0.02001,"close":38.98}
{"ticker":"TISI","date":"2015-04-01","pret":-0.00719,"close":38.97}
{"ticker":"TISI","date":"2015-04-02","pret":0.00154,"close":39.03}
{"ticker":"TISI","date":"2015-04-06","pret":0.00462,"close":39.51}
{"ticker":"TISI","date":"2015-04-07","pret":0.00918,"close":39.95}
{"ticker":"TISI","date":"2015-04-08","pret":0.00127,"close":39.3}
{"ticker":"TISI","date":"2015-04-09","pret":-0.00687,"close":39.14}
{"ticker":"TISI","date":"2015-04-10","pret":0.00204,"close":38.82}
{"ticker":"TISI","date":"2015-04-13","pret":-0.01282,"close":38.48}
{"ticker":"TISI","date":"2015-04-14","pret":-0.00725,"close":38.58}
{"ticker":"TISI","date":"2015-04-15","pret":0.02439,"close":39.99}
{"ticker":"TISI","date":"2015-04-16","pret":0.01585,"close":40.45}
{"ticker":"TISI","date":"2015-04-17","pret":0.00324,"close":39.79}
{"ticker":"TISI","date":"2015-04-20","pret":-0.001,"close":40.35}
{"ticker":"TISI","date":"2015-04-21","pret":0.00917,"close":40.6}
{"ticker":"TISI","date":"2015-04-22","pret":0.00492,"close":40.59}
{"ticker":"TISI","date":"2015-04-23","pret":-0.00616,"close":40.69}
{"ticker":"TISI","date":"2015-04-24","pret":0.01691,"close":40.34}
{"ticker":"TISI","date":"2015-04-27","pret":-0.0179,"close":40.38}
{"ticker":"TISI","date":"2015-04-28","pret":0.00173,"close":40.87}
{"ticker":"TISI","date":"2015-04-29","pret":0.00247,"close":40.07}
{"ticker":"TISI","date":"2015-04-30","pret":-0.01639,"close":39.08}
{"ticker":"TISI","date":"2015-05-01","pret":-0.02177,"close":39.17}
{"ticker":"TISI","date":"2015-05-04","pret":0.00765,"close":40.65}
{"ticker":"TISI","date":"2015-05-05","pret":0.02681,"close":38.97}
{"ticker":"TISI","date":"2015-05-06","pret":-0.03625,"close":38.9}
{"ticker":"TISI","date":"2015-05-07","pret":-0.00591,"close":39.07}
{"ticker":"TISI","date":"2015-05-08","pret":0.01484,"close":39.2}
{"ticker":"TISI","date":"2015-05-11","pret":-0.00127,"close":39.54}
{"ticker":"TISI","date":"2015-05-12","pret":-0.00433,"close":39.3}
{"ticker":"TISI","date":"2015-05-13","pret":0.00814,"close":39.38}
{"ticker":"TISI","date":"2015-05-14","pret":0.00253,"close":39.72}
{"ticker":"TISI","date":"2015-05-15","pret":0.00429,"close":39.81}
{"ticker":"TISI","date":"2015-05-18","pret":-0.00429,"close":39.85}
{"ticker":"TISI","date":"2015-05-19","pret":0.00756,"close":40.21}
{"ticker":"TISI","date":"2015-05-20","pret":0.00974,"close":40.08}
{"ticker":"TISI","date":"2015-05-21","pret":-0.00823,"close":40.12}
{"ticker":"TISI","date":"2015-05-22","pret":0.002,"close":39.85}
{"ticker":"TISI","date":"2015-05-26","pret":-0.00778,"close":39.21}
{"ticker":"TISI","date":"2015-05-27","pret":-0.01319,"close":39.42}
{"ticker":"TISI","date":"2015-05-28","pret":0,"close":39.84}
{"ticker":"TISI","date":"2015-05-29","pret":0.0142,"close":39.8}
{"ticker":"TISI","date":"2015-06-01","pret":0.00652,"close":40.05}
{"ticker":"TISI","date":"2015-06-02","pret":-0.00275,"close":40.07}
{"ticker":"TISI","date":"2015-06-03","pret":0.00799,"close":40.77}
{"ticker":"TISI","date":"2015-06-04","pret":0.00496,"close":39.92}
{"ticker":"TISI","date":"2015-06-05","pret":-0.01296,"close":40.54}
{"ticker":"TISI","date":"2015-06-08","pret":0.01122,"close":39.96}
{"ticker":"TISI","date":"2015-06-09","pret":-0.01122,"close":40.09}
{"ticker":"TISI","date":"2015-06-10","pret":0.01345,"close":41.02}
{"ticker":"TISI","date":"2015-06-11","pret":0.01303,"close":41.28}
{"ticker":"TISI","date":"2015-06-12","pret":0.00706,"close":41.1}
{"ticker":"TISI","date":"2015-06-15","pret":-0.01294,"close":40.17}
{"ticker":"TISI","date":"2015-06-16","pret":-0.01659,"close":40.7}
{"ticker":"TISI","date":"2015-06-17","pret":0.02125,"close":40.62}
{"ticker":"TISI","date":"2015-06-18","pret":-0.00245,"close":41.26}
{"ticker":"TISI","date":"2015-06-19","pret":0.0083,"close":41.24}
{"ticker":"TISI","date":"2015-06-22","pret":0.00678,"close":41.3}
{"ticker":"TISI","date":"2015-06-23","pret":0.00024,"close":40.99}
{"ticker":"TISI","date":"2015-06-24","pret":-0.01214,"close":40.75}
{"ticker":"TISI","date":"2015-06-25","pret":-0.00024,"close":40.94}
{"ticker":"TISI","date":"2015-06-26","pret":0.0056,"close":41.2}
{"ticker":"TISI","date":"2015-06-29","pret":-0.00414,"close":40.22}
{"ticker":"TISI","date":"2015-06-30","pret":-0.01302,"close":40.25}
{"ticker":"TISI","date":"2015-07-01","pret":0.00173,"close":40.66}
{"ticker":"TISI","date":"2015-07-02","pret":0.00296,"close":39.79}
{"ticker":"TISI","date":"2015-07-06","pret":-0.03429,"close":40.89}
{"ticker":"TISI","date":"2015-07-07","pret":0.05161,"close":43.09}
{"ticker":"TISI","date":"2015-07-08","pret":0.03633,"close":43.21}
{"ticker":"TISI","date":"2015-07-09","pret":0.01528,"close":43.45}
{"ticker":"TISI","date":"2015-07-10","pret":0.01051,"close":45.17}
{"ticker":"TISI","date":"2015-07-13","pret":0.0333,"close":44.36}
{"ticker":"TISI","date":"2015-07-14","pret":-0.0229,"close":44.43}
{"ticker":"TISI","date":"2015-07-15","pret":-0.0027,"close":44.19}
{"ticker":"TISI","date":"2015-07-16","pret":0.00809,"close":44.42}
{"ticker":"TISI","date":"2015-07-17","pret":-0.00314,"close":44.53}
{"ticker":"TISI","date":"2015-07-20","pret":0.00358,"close":44.17}
{"ticker":"TISI","date":"2015-07-21","pret":-0.01442,"close":44.33}
{"ticker":"TISI","date":"2015-07-22","pret":-0.00159,"close":44.47}
{"ticker":"TISI","date":"2015-07-23","pret":0.01421,"close":43.43}
{"ticker":"TISI","date":"2015-07-24","pret":-0.03071,"close":43.06}
{"ticker":"TISI","date":"2015-07-27","pret":-0.0037,"close":43.02}
{"ticker":"TISI","date":"2015-07-28","pret":0.00301,"close":42.86}
{"ticker":"TISI","date":"2015-07-29","pret":-0.01139,"close":43.69}
{"ticker":"TISI","date":"2015-07-30","pret":0.01185,"close":43.2}
{"ticker":"TISI","date":"2015-07-31","pret":0,"close":43.4}
{"ticker":"TISI","date":"2015-08-03","pret":-0.00092,"close":43.34}
{"ticker":"TISI","date":"2015-08-04","pret":0.00438,"close":43.44}
{"ticker":"TISI","date":"2015-08-05","pret":0.09063,"close":44.8}
{"ticker":"TISI","date":"2015-08-06","pret":-0.0549,"close":45.58}
{"ticker":"TISI","date":"2015-08-07","pret":0.00797,"close":45.31}
{"ticker":"TISI","date":"2015-08-10","pret":0.00374,"close":46.49}
{"ticker":"TISI","date":"2015-08-11","pret":0.01655,"close":46.46}
{"ticker":"TISI","date":"2015-08-12","pret":-0.00541,"close":45.66}
{"ticker":"TISI","date":"2015-08-13","pret":-0.01246,"close":44.82}
{"ticker":"TISI","date":"2015-08-14","pret":-0.01797,"close":45.8}
{"ticker":"TISI","date":"2015-08-17","pret":0.02104,"close":45.62}
{"ticker":"TISI","date":"2015-08-18","pret":-0.00241,"close":44.81}
{"ticker":"TISI","date":"2015-08-19","pret":-0.02154,"close":45.12}
{"ticker":"TISI","date":"2015-08-20","pret":0.00671,"close":44.18}
{"ticker":"TISI","date":"2015-08-21","pret":-0.03149,"close":42}
{"ticker":"TISI","date":"2015-08-24","pret":-0.08273,"close":40.73}
{"ticker":"TISI","date":"2015-08-25","pret":0.04354,"close":41.01}
{"ticker":"TISI","date":"2015-08-26","pret":-0.00216,"close":42.02}
{"ticker":"TISI","date":"2015-08-27","pret":0.01334,"close":42.29}
{"ticker":"TISI","date":"2015-08-28","pret":-0.00237,"close":42.01}
{"ticker":"TISI","date":"2015-08-31","pret":0.00024,"close":41.84}
{"ticker":"TISI","date":"2015-09-01","pret":-0.03132,"close":41.48}
{"ticker":"TISI","date":"2015-09-02","pret":0.02799,"close":42.07}
{"ticker":"TISI","date":"2015-09-03","pret":-0.00024,"close":42.13}
{"ticker":"TISI","date":"2015-09-04","pret":-0.01029,"close":41.79}
{"ticker":"TISI","date":"2015-09-08","pret":0.01504,"close":42.15}
{"ticker":"TISI","date":"2015-09-09","pret":-0.00095,"close":42.06}
{"ticker":"TISI","date":"2015-09-10","pret":-0.00237,"close":42.34}
{"ticker":"TISI","date":"2015-09-11","pret":-0.00166,"close":42.64}
{"ticker":"TISI","date":"2015-09-14","pret":0.01559,"close":41.79}
{"ticker":"TISI","date":"2015-09-15","pret":-0.01917,"close":42.48}
{"ticker":"TISI","date":"2015-09-16","pret":0.01964,"close":42.93}
{"ticker":"TISI","date":"2015-09-17","pret":0.00561,"close":43.19}
{"ticker":"TISI","date":"2015-09-18","pret":-0.00678,"close":42.51}
{"ticker":"TISI","date":"2015-09-21","pret":0.00024,"close":42.72}
{"ticker":"TISI","date":"2015-09-22","pret":-0.00824,"close":41.3}
{"ticker":"TISI","date":"2015-09-23","pret":-0.01982,"close":41.59}
{"ticker":"TISI","date":"2015-09-24","pret":-0.00823,"close":41.06}
{"ticker":"TISI","date":"2015-09-25","pret":0.00437,"close":41.06}
{"ticker":"TISI","date":"2015-09-28","pret":-0.00876,"close":41.01}
{"ticker":"TISI","date":"2015-09-29","pret":-0.15533,"close":33.08}
{"ticker":"TISI","date":"2015-09-30","pret":-0.08948,"close":32.12}
{"ticker":"TISI","date":"2015-10-01","pret":0.00249,"close":32.79}
{"ticker":"TISI","date":"2015-10-02","pret":0.01728,"close":33.31}
{"ticker":"TISI","date":"2015-10-05","pret":0.03191,"close":35.36}
{"ticker":"TISI","date":"2015-10-06","pret":0.04462,"close":34.22}
{"ticker":"TISI","date":"2015-10-07","pret":-0.01111,"close":33.28}
{"ticker":"TISI","date":"2015-10-08","pret":-0.04693,"close":33.58}
{"ticker":"TISI","date":"2015-10-09","pret":0.01313,"close":33.96}
{"ticker":"TISI","date":"2015-10-12","pret":0.0065,"close":34.03}
{"ticker":"TISI","date":"2015-10-13","pret":-0.00059,"close":33.66}
{"ticker":"TISI","date":"2015-10-14","pret":-0.00591,"close":33.35}
{"ticker":"TISI","date":"2015-10-15","pret":-0.00684,"close":33.91}
{"ticker":"TISI","date":"2015-10-16","pret":0.0151,"close":33.33}
{"ticker":"TISI","date":"2015-10-19","pret":-0.02591,"close":33.08}
{"ticker":"TISI","date":"2015-10-20","pret":-0.00363,"close":33.18}
{"ticker":"TISI","date":"2015-10-21","pret":0.00483,"close":31.66}
{"ticker":"TISI","date":"2015-10-22","pret":-0.03839,"close":32.79}
{"ticker":"TISI","date":"2015-10-23","pret":0.03628,"close":33.19}
{"ticker":"TISI","date":"2015-10-26","pret":0.00302,"close":33.36}
{"ticker":"TISI","date":"2015-10-27","pret":0.0003,"close":33.3}
{"ticker":"TISI","date":"2015-10-28","pret":0.0075,"close":34.61}
{"ticker":"TISI","date":"2015-10-29","pret":0.03146,"close":34.18}
{"ticker":"TISI","date":"2015-10-30","pret":-0.00726,"close":35}
{"ticker":"TISI","date":"2015-11-02","pret":0.01447,"close":35.61}
{"ticker":"TISI","date":"2015-11-03","pret":0.04192,"close":38.43}
{"ticker":"TISI","date":"2015-11-04","pret":0.06507,"close":38.57}
{"ticker":"TISI","date":"2015-11-05","pret":-0.0044,"close":38.5}
{"ticker":"TISI","date":"2015-11-06","pret":-0.00624,"close":38.7}
{"ticker":"TISI","date":"2015-11-09","pret":0.00624,"close":38.14}
{"ticker":"TISI","date":"2015-11-10","pret":-0.01595,"close":38.03}
{"ticker":"TISI","date":"2015-11-11","pret":0.00552,"close":38.32}
{"ticker":"TISI","date":"2015-11-12","pret":-0.00289,"close":37.72}
{"ticker":"TISI","date":"2015-11-13","pret":-0.0167,"close":37.9}
{"ticker":"TISI","date":"2015-11-16","pret":0.01643,"close":37.97}
{"ticker":"TISI","date":"2015-11-17","pret":-0.00395,"close":38.02}
{"ticker":"TISI","date":"2015-11-18","pret":0.00185,"close":38.42}
{"ticker":"TISI","date":"2015-11-19","pret":0.00813,"close":38.23}
{"ticker":"TISI","date":"2015-11-20","pret":0.00729,"close":38.96}
{"ticker":"TISI","date":"2015-11-23","pret":0.00595,"close":38.45}
{"ticker":"TISI","date":"2015-11-24","pret":-0.01011,"close":38.78}
{"ticker":"TISI","date":"2015-11-25","pret":0.00882,"close":38.65}
{"ticker":"TISI","date":"2015-11-26"}
{"ticker":"TISI","date":"2015-11-27","pret":-0.00388,"close":38.7}
{"ticker":"TISI","date":"2015-11-30","pret":-0.00052,"close":38.18}
{"ticker":"TISI","date":"2015-12-01","pret":-0.00442,"close":38.85}
{"ticker":"TISI","date":"2015-12-02","pret":0.01345,"close":38.97}
{"ticker":"TISI","date":"2015-12-03","pret":0.0087,"close":37.81}
{"ticker":"TISI","date":"2015-12-04","pret":-0.03817,"close":37.6}
{"ticker":"TISI","date":"2015-12-07","pret":-0.00212,"close":36.45}
{"ticker":"TISI","date":"2015-12-08","pret":-0.0406,"close":36.38}
{"ticker":"TISI","date":"2015-12-09","pret":0.00551,"close":35.74}
{"ticker":"TISI","date":"2015-12-10","pret":-0.02082,"close":35.7}
{"ticker":"TISI","date":"2015-12-11","pret":-0.01498,"close":34.16}
{"ticker":"TISI","date":"2015-12-14","pret":-0.02421,"close":34.63}
{"ticker":"TISI","date":"2015-12-15","pret":0.01362,"close":34.28}
{"ticker":"TISI","date":"2015-12-16","pret":-0.0107,"close":33.78}
{"ticker":"TISI","date":"2015-12-17"}
{"ticker":"TISI","date":"2015-12-18","pret":-0.05255,"close":31.77}
{"ticker":"TISI","date":"2015-12-21","pret":-0.01576,"close":32.13}
{"ticker":"TISI","date":"2015-12-22","pret":0.00124,"close":32.57}
{"ticker":"TISI","date":"2015-12-23","pret":0.01666,"close":32.35}
{"ticker":"TISI","date":"2015-12-24","pret":-0.01046,"close":32.62}
{"ticker":"TISI","date":"2015-12-28","pret":0.00893,"close":32.1}
{"ticker":"TISI","date":"2015-12-29","pret":-0.00831,"close":32.26}
{"ticker":"TISI","date":"2015-12-30","pret":-0.00309,"close":32.23}
{"ticker":"TISI","date":"2015-12-31","pret":-0.00186,"close":31.96}
{"ticker":"TISI","date":"2016-01-04","pret":-0.02674,"close":31.15}
{"ticker":"TISI","date":"2016-01-05","pret":0.00032,"close":31.12}
{"ticker":"TITN","date":"2015-01-02","pret":0.01954,"close":13.84}
{"ticker":"TITN","date":"2015-01-05","pret":-0.01662,"close":13.58}
{"ticker":"TITN","date":"2015-01-06","pret":-0.01099,"close":12.66}
{"ticker":"TITN","date":"2015-01-07","pret":-0.06469,"close":12.44}
{"ticker":"TITN","date":"2015-01-08","pret":-0.01825,"close":12.46}
{"ticker":"TITN","date":"2015-01-09","pret":-0.00321,"close":12.4}
{"ticker":"TITN","date":"2015-01-12","pret":-0.00322,"close":12.26}
{"ticker":"TITN","date":"2015-01-13","pret":-0.01298,"close":12.34}
{"ticker":"TITN","date":"2015-01-14","pret":-0.00655,"close":12.62}
{"ticker":"TITN","date":"2015-01-15","pret":0.04026,"close":12.85}
{"ticker":"TITN","date":"2015-01-16","pret":0.01021,"close":13.29}
{"ticker":"TITN","date":"2015-01-20","pret":0.03832,"close":13.24}
{"ticker":"TITN","date":"2015-01-21","pret":-0.00603,"close":12.91}
{"ticker":"TITN","date":"2015-01-22","pret":-0.01986,"close":13.3}
{"ticker":"TITN","date":"2015-01-23","pret":0.0259,"close":13.33}
{"ticker":"TITN","date":"2015-01-26","pret":0.0045,"close":13.3}
{"ticker":"TITN","date":"2015-01-27","pret":-0.02042,"close":13.4}
{"ticker":"TITN","date":"2015-01-28","pret":0.03084,"close":13}
{"ticker":"TITN","date":"2015-01-29","pret":-0.03467,"close":13.6}
{"ticker":"TITN","date":"2015-01-30","pret":0.03244,"close":14.13}
{"ticker":"TITN","date":"2015-02-02","pret":0.04996,"close":13.42}
{"ticker":"TITN","date":"2015-02-03","pret":-0.04699,"close":13.94}
{"ticker":"TITN","date":"2015-02-04","pret":0.02341,"close":13.73}
{"ticker":"TITN","date":"2015-02-05","pret":-0.00799,"close":14.07}
{"ticker":"TITN","date":"2015-02-06","pret":0.02803,"close":13.98}
{"ticker":"TITN","date":"2015-02-09","pret":-0.015,"close":13.49}
{"ticker":"TITN","date":"2015-02-10","pret":-0.02624,"close":13.39}
{"ticker":"TITN","date":"2015-02-11","pret":-0.01488,"close":13.39}
{"ticker":"TITN","date":"2015-02-12","pret":0.00747,"close":13.84}
{"ticker":"TITN","date":"2015-02-13","pret":0.03221,"close":14.01}
{"ticker":"TITN","date":"2015-02-17","pret":0.01075,"close":14.24}
{"ticker":"TITN","date":"2015-02-18","pret":0.00852,"close":14.08}
{"ticker":"TITN","date":"2015-02-19","pret":-0.01137,"close":14.87}
{"ticker":"TITN","date":"2015-02-20","pret":0.05696,"close":14.89}
{"ticker":"TITN","date":"2015-02-23","pret":0.00606,"close":14}
{"ticker":"TITN","date":"2015-02-24","pret":-0.06016,"close":14.01}
{"ticker":"TITN","date":"2015-02-25","pret":-0.00357,"close":13.91}
{"ticker":"TITN","date":"2015-02-26","pret":-0.00718,"close":14.2}
{"ticker":"TITN","date":"2015-02-27","pret":0.01997,"close":14.42}
{"ticker":"TITN","date":"2015-03-02","pret":0.01958,"close":14.97}
{"ticker":"TITN","date":"2015-03-03","pret":0.03069,"close":14.95}
{"ticker":"TITN","date":"2015-03-04","pret":0.00201,"close":14.24}
{"ticker":"TITN","date":"2015-03-05","pret":-0.04946,"close":14.3}
{"ticker":"TITN","date":"2015-03-06","pret":0.00211,"close":14.92}
{"ticker":"TITN","date":"2015-03-09","pret":0.04668,"close":14.04}
{"ticker":"TITN","date":"2015-03-10","pret":-0.17391,"close":12.25}
{"ticker":"TITN","date":"2015-03-11","pret":-0.02423,"close":12.21}
{"ticker":"TITN","date":"2015-03-12","pret":0.00408,"close":12.37}
{"ticker":"TITN","date":"2015-03-13","pret":0.01053,"close":12.77}
{"ticker":"TITN","date":"2015-03-16","pret":0.03484,"close":12.92}
{"ticker":"TITN","date":"2015-03-17","pret":-0.00078,"close":13}
{"ticker":"TITN","date":"2015-03-18","pret":0.00621,"close":13.25}
{"ticker":"TITN","date":"2015-03-19","pret":0.02522,"close":13.21}
{"ticker":"TITN","date":"2015-03-20","pret":0.00151,"close":13.31}
{"ticker":"TITN","date":"2015-03-23","pret":0.00376,"close":13.38}
{"ticker":"TITN","date":"2015-03-24","pret":0.00524,"close":13.61}
{"ticker":"TITN","date":"2015-03-25","pret":0.01776,"close":13.5}
{"ticker":"TITN","date":"2015-03-26","pret":-0.01181,"close":13.2}
{"ticker":"TITN","date":"2015-03-27","pret":-0.02025,"close":13.13}
{"ticker":"TITN","date":"2015-03-30","pret":-0.00152,"close":13.28}
{"ticker":"TITN","date":"2015-03-31","pret":0.00076,"close":13.35}
{"ticker":"TITN","date":"2015-04-01","pret":0.00906,"close":12.98}
{"ticker":"TITN","date":"2015-04-02","pret":-0.02511,"close":13.15}
{"ticker":"TITN","date":"2015-04-06","pret":0.00614,"close":13.35}
{"ticker":"TITN","date":"2015-04-07","pret":0.02046,"close":13.46}
{"ticker":"TITN","date":"2015-04-08","pret":0.00822,"close":13.42}
{"ticker":"TITN","date":"2015-04-09","pret":-0.00149,"close":13.58}
{"ticker":"TITN","date":"2015-04-10","pret":0.01846,"close":13.15}
{"ticker":"TITN","date":"2015-04-13","pret":-0.03802,"close":12.99}
{"ticker":"TITN","date":"2015-04-14","pret":-0.01223,"close":13}
{"ticker":"TITN","date":"2015-04-15","pret":-0.00077,"close":13.15}
{"ticker":"TITN","date":"2015-04-16","pret":0.01452,"close":13.18}
{"ticker":"TITN","date":"2015-04-17","pret":-0.01221,"close":13.59}
{"ticker":"TITN","date":"2015-04-20","pret":0.04725,"close":14.04}
{"ticker":"TITN","date":"2015-04-21","pret":0.03244,"close":14.1}
{"ticker":"TITN","date":"2015-04-22","pret":-0.00071,"close":14.25}
{"ticker":"TITN","date":"2015-04-23","pret":0.01199,"close":14.47}
{"ticker":"TITN","date":"2015-04-24","pret":0.01531,"close":14.39}
{"ticker":"TITN","date":"2015-04-27","pret":-0.00485,"close":14.41}
{"ticker":"TITN","date":"2015-04-28","pret":-0.00139,"close":14.72}
{"ticker":"TITN","date":"2015-04-29","pret":0.01791,"close":14.74}
{"ticker":"TITN","date":"2015-04-30","pret":0.00409,"close":14.65}
{"ticker":"TITN","date":"2015-05-01","pret":-0.00136,"close":14.82}
{"ticker":"TITN","date":"2015-05-04","pret":0.00746,"close":14.86}
{"ticker":"TITN","date":"2015-05-05","pret":0.00337,"close":14.78}
{"ticker":"TITN","date":"2015-05-06","pret":-0.0027,"close":14.57}
{"ticker":"TITN","date":"2015-05-07","pret":-0.02322,"close":14.49}
{"ticker":"TITN","date":"2015-05-08","pret":0.01031,"close":14.29}
{"ticker":"TITN","date":"2015-05-11","pret":-0.02634,"close":14.19}
{"ticker":"TITN","date":"2015-05-12","pret":-0.00705,"close":13.98}
{"ticker":"TITN","date":"2015-05-13","pret":-0.00995,"close":13.97}
{"ticker":"TITN","date":"2015-05-14","pret":0.00428,"close":13.97}
{"ticker":"TITN","date":"2015-05-15","pret":-0.00642,"close":13.85}
{"ticker":"TITN","date":"2015-05-18","pret":-0.0079,"close":13.82}
{"ticker":"TITN","date":"2015-05-19","pret":-0.00579,"close":13.93}
{"ticker":"TITN","date":"2015-05-20","pret":0.01083,"close":13.84}
{"ticker":"TITN","date":"2015-05-21","pret":-0.00504,"close":13.5}
{"ticker":"TITN","date":"2015-05-22","pret":-0.02632,"close":13.47}
{"ticker":"TITN","date":"2015-05-26","pret":-0.00594,"close":13.38}
{"ticker":"TITN","date":"2015-05-27","pret":-0.00598,"close":13.51}
{"ticker":"TITN","date":"2015-05-28","pret":0.02809,"close":14}
{"ticker":"TITN","date":"2015-05-29","pret":0.02448,"close":15.89}
{"ticker":"TITN","date":"2015-06-01","pret":0.09751,"close":15.47}
{"ticker":"TITN","date":"2015-06-02","pret":-0.00194,"close":15.5}
{"ticker":"TITN","date":"2015-06-03","pret":0.00194,"close":15.49}
{"ticker":"TITN","date":"2015-06-04","pret":-0.04149,"close":14.9}
{"ticker":"TITN","date":"2015-06-05","pret":-0.00539,"close":14.76}
{"ticker":"TITN","date":"2015-06-08","pret":0.00068,"close":14.66}
{"ticker":"TITN","date":"2015-06-09","pret":-0.00746,"close":14.68}
{"ticker":"TITN","date":"2015-06-10","pret":0.00475,"close":14.77}
{"ticker":"TITN","date":"2015-06-11","pret":0.00406,"close":14.59}
{"ticker":"TITN","date":"2015-06-12","pret":-0.01633,"close":14.45}
{"ticker":"TITN","date":"2015-06-15","pret":-0.00965,"close":14.34}
{"ticker":"TITN","date":"2015-06-16","pret":-0.00765,"close":14.27}
{"ticker":"TITN","date":"2015-06-17","pret":-0.0014,"close":14.24}
{"ticker":"TITN","date":"2015-06-18","pret":-0.0042,"close":14.71}
{"ticker":"TITN","date":"2015-06-19","pret":0.03787,"close":14.78}
{"ticker":"TITN","date":"2015-06-22","pret":0.00808,"close":15.08}
{"ticker":"TITN","date":"2015-06-23","pret":0.01332,"close":15.12}
{"ticker":"TITN","date":"2015-06-24","pret":-0.00132,"close":15.11}
{"ticker":"TITN","date":"2015-06-25","pret":0.00462,"close":14.99}
{"ticker":"TITN","date":"2015-06-26","pret":-0.00861,"close":14.98}
{"ticker":"TITN","date":"2015-06-29","pret":-0.00868,"close":14.63}
{"ticker":"TITN","date":"2015-06-30","pret":-0.0135,"close":14.73}
{"ticker":"TITN","date":"2015-07-01","pret":0.01819,"close":14.93}
{"ticker":"TITN","date":"2015-07-02","pret":-0.00067,"close":14.77}
{"ticker":"TITN","date":"2015-07-06","pret":-0.01888,"close":15.14}
{"ticker":"TITN","date":"2015-07-07","pret":0.03017,"close":14.92}
{"ticker":"TITN","date":"2015-07-08","pret":-0.02204,"close":14.93}
{"ticker":"TITN","date":"2015-07-09","pret":0.0227,"close":14.98}
{"ticker":"TITN","date":"2015-07-10","pret":0.0033,"close":15.09}
{"ticker":"TITN","date":"2015-07-13","pret":-0.0033,"close":15.38}
{"ticker":"TITN","date":"2015-07-14","pret":0.01246,"close":15.38}
{"ticker":"TITN","date":"2015-07-15","pret":0.0013,"close":15.35}
{"ticker":"TITN","date":"2015-07-16","pret":0.00195,"close":16.66}
{"ticker":"TITN","date":"2015-07-17","pret":0.08408,"close":16.12}
{"ticker":"TITN","date":"2015-07-20","pret":-0.03712,"close":16.06}
{"ticker":"TITN","date":"2015-07-21","pret":-0.00435,"close":15.78}
{"ticker":"TITN","date":"2015-07-22","pret":-0.02267,"close":15.83}
{"ticker":"TITN","date":"2015-07-23","pret":0.00572,"close":15.47}
{"ticker":"TITN","date":"2015-07-24","pret":-0.02501,"close":15.32}
{"ticker":"TITN","date":"2015-07-27","pret":-0.01571,"close":14.53}
{"ticker":"TITN","date":"2015-07-28","pret":-0.03832,"close":14.37}
{"ticker":"TITN","date":"2015-07-29","pret":-0.01938,"close":14.38}
{"ticker":"TITN","date":"2015-07-30","pret":0.00279,"close":14.18}
{"ticker":"TITN","date":"2015-07-31","pret":-0.01192,"close":14.05}
{"ticker":"TITN","date":"2015-08-03","pret":-0.00992,"close":14.13}
{"ticker":"TITN","date":"2015-08-04","pret":0.00568,"close":14.15}
{"ticker":"TITN","date":"2015-08-05","pret":0.00494,"close":14.13}
{"ticker":"TITN","date":"2015-08-06","pret":-0.00494,"close":14.32}
{"ticker":"TITN","date":"2015-08-07","pret":0.00776,"close":14.19}
{"ticker":"TITN","date":"2015-08-10","pret":0.0007,"close":14.41}
{"ticker":"TITN","date":"2015-08-11","pret":0.0021,"close":14.36}
{"ticker":"TITN","date":"2015-08-12","pret":-0.0014,"close":14.05}
{"ticker":"TITN","date":"2015-08-13","pret":-0.01058,"close":14.13}
{"ticker":"TITN","date":"2015-08-14","pret":-0.00213,"close":14.19}
{"ticker":"TITN","date":"2015-08-17","pret":0.00496,"close":14.31}
{"ticker":"TITN","date":"2015-08-18","pret":0.01125,"close":14.3}
{"ticker":"TITN","date":"2015-08-19","pret":-0.00702,"close":13.64}
{"ticker":"TITN","date":"2015-08-20","pret":-0.04833,"close":13.19}
{"ticker":"TITN","date":"2015-08-21","pret":-0.04304,"close":13.11}
{"ticker":"TITN","date":"2015-08-24","pret":-0.03534,"close":12.32}
{"ticker":"TITN","date":"2015-08-25","pret":0.01192,"close":11.56}
{"ticker":"TITN","date":"2015-08-26","pret":-0.07204,"close":11.51}
{"ticker":"TITN","date":"2015-08-27","pret":-0.01799,"close":11.11}
{"ticker":"TITN","date":"2015-08-28","pret":-0.04147,"close":11.4}
{"ticker":"TITN","date":"2015-08-31","pret":0.01874,"close":11.63}
{"ticker":"TITN","date":"2015-09-01","pret":0.01055,"close":10.88}
{"ticker":"TITN","date":"2015-09-02","pret":-0.04108,"close":10.7}
{"ticker":"TITN","date":"2015-09-03","pret":-0.02492,"close":10.55}
{"ticker":"TITN","date":"2015-09-04","pret":-0.03713,"close":10.07}
{"ticker":"TITN","date":"2015-09-08","pret":-0.00194,"close":10.36}
{"ticker":"TITN","date":"2015-09-09","pret":0.08385,"close":12.39}
{"ticker":"TITN","date":"2015-09-10","pret":0.07984,"close":13.31}
{"ticker":"TITN","date":"2015-09-11","pret":0.08308,"close":13.74}
{"ticker":"TITN","date":"2015-09-14","pret":0.04528,"close":13.23}
{"ticker":"TITN","date":"2015-09-15","pret":-0.0347,"close":13.71}
{"ticker":"TITN","date":"2015-09-16","pret":0.0347,"close":14.37}
{"ticker":"TITN","date":"2015-09-17","pret":0.03914,"close":13.91}
{"ticker":"TITN","date":"2015-09-18","pret":-0.04204,"close":12.84}
{"ticker":"TITN","date":"2015-09-21","pret":-0.05536,"close":13.2}
{"ticker":"TITN","date":"2015-09-22","pret":0.0046,"close":12.8}
{"ticker":"TITN","date":"2015-09-23","pret":-0.01621,"close":12.5}
{"ticker":"TITN","date":"2015-09-24","pret":-0.03969,"close":12.09}
{"ticker":"TITN","date":"2015-09-25","pret":-0.01304,"close":11.42}
{"ticker":"TITN","date":"2015-09-28","pret":-0.07316,"close":11.29}
{"ticker":"TITN","date":"2015-09-29","pret":-0.00177,"close":11.54}
{"ticker":"TITN","date":"2015-09-30","pret":0.02876,"close":11.48}
{"ticker":"TITN","date":"2015-10-01","pret":-0.01036,"close":11.47}
{"ticker":"TITN","date":"2015-10-02","pret":-0.01928,"close":11.4}
{"ticker":"TITN","date":"2015-10-05","pret":0.01754,"close":12.39}
{"ticker":"TITN","date":"2015-10-06","pret":0.06969,"close":12.54}
{"ticker":"TITN","date":"2015-10-07","pret":0.02007,"close":12.89}
{"ticker":"TITN","date":"2015-10-08","pret":0.02046,"close":13.26}
{"ticker":"TITN","date":"2015-10-09","pret":0.0367,"close":13.14}
{"ticker":"TITN","date":"2015-10-12","pret":-0.02048,"close":12.97}
{"ticker":"TITN","date":"2015-10-13","pret":-0.01234,"close":12.64}
{"ticker":"TITN","date":"2015-10-14","pret":-0.018,"close":12.48}
{"ticker":"TITN","date":"2015-10-15","pret":-0.01192,"close":12.08}
{"ticker":"TITN","date":"2015-10-16","pret":-0.03085,"close":12.06}
{"ticker":"TITN","date":"2015-10-19","pret":-0.01328,"close":11.71}
{"ticker":"TITN","date":"2015-10-20","pret":-0.02624,"close":11.97}
{"ticker":"TITN","date":"2015-10-21","pret":0.02707,"close":11.91}
{"ticker":"TITN","date":"2015-10-22","pret":0,"close":12.54}
{"ticker":"TITN","date":"2015-10-23","pret":0.05046,"close":12.51}
{"ticker":"TITN","date":"2015-10-26","pret":-0.01117,"close":12.06}
{"ticker":"TITN","date":"2015-10-27","pret":-0.03429,"close":11.81}
{"ticker":"TITN","date":"2015-10-28","pret":-0.01254,"close":12.41}
{"ticker":"TITN","date":"2015-10-29","pret":0.04038,"close":12.09}
{"ticker":"TITN","date":"2015-10-30","pret":-0.02288,"close":12.23}
{"ticker":"TITN","date":"2015-11-02","pret":0.01232,"close":12.68}
{"ticker":"TITN","date":"2015-11-03","pret":0.03292,"close":12.62}
{"ticker":"TITN","date":"2015-11-04","pret":-0.00079,"close":12.33}
{"ticker":"TITN","date":"2015-11-05","pret":-0.01513,"close":12.67}
{"ticker":"TITN","date":"2015-11-06","pret":0.02692,"close":12.91}
{"ticker":"TITN","date":"2015-11-09","pret":0.00623,"close":12.5}
{"ticker":"TITN","date":"2015-11-10","pret":-0.03075,"close":12.66}
{"ticker":"TITN","date":"2015-11-11","pret":0.01667,"close":12.46}
{"ticker":"TITN","date":"2015-11-12","pret":-0.02633,"close":12.43}
{"ticker":"TITN","date":"2015-11-13","pret":0,"close":12.53}
{"ticker":"TITN","date":"2015-11-16","pret":0.00885,"close":12.38}
{"ticker":"TITN","date":"2015-11-17","pret":-0.00643,"close":11.38}
{"ticker":"TITN","date":"2015-11-18","pret":-0.07971,"close":11.93}
{"ticker":"TITN","date":"2015-11-19","pret":0.0419,"close":11.5}
{"ticker":"TITN","date":"2015-11-20","pret":-0.02545,"close":11.8}
{"ticker":"TITN","date":"2015-11-23","pret":0.00941,"close":12.07}
{"ticker":"TITN","date":"2015-11-24","pret":-0.04082,"close":12.31}
{"ticker":"TITN","date":"2015-11-25","pret":0.09062,"close":12.38}
{"ticker":"TITN","date":"2015-11-26"}
{"ticker":"TITN","date":"2015-11-27","pret":-0.00324,"close":12.58}
{"ticker":"TITN","date":"2015-11-30","pret":0.02487,"close":12.57}
{"ticker":"TITN","date":"2015-12-01","pret":-0.00238,"close":12.28}
{"ticker":"TITN","date":"2015-12-02","pret":-0.02493,"close":12.46}
{"ticker":"TITN","date":"2015-12-03","pret":-0.06562,"close":10.87}
{"ticker":"TITN","date":"2015-12-04","pret":-0.05634,"close":10.19}
{"ticker":"TITN","date":"2015-12-07","pret":-0.06362,"close":9.77}
{"ticker":"TITN","date":"2015-12-08","pret":-0.04,"close":9.57}
{"ticker":"TITN","date":"2015-12-09","pret":-0.01854,"close":9.05}
{"ticker":"TITN","date":"2015-12-10","pret":-0.06773,"close":9.4}
{"ticker":"TITN","date":"2015-12-11","pret":0.02851,"close":9.18}
{"ticker":"TITN","date":"2015-12-14","pret":-0.00542,"close":9.35}
{"ticker":"TITN","date":"2015-12-15","pret":0.07736,"close":9.24}
{"ticker":"TITN","date":"2015-12-16","pret":-0.09602,"close":9.65}
{"ticker":"TITN","date":"2015-12-17"}
{"ticker":"TITN","date":"2015-12-18","pret":0.06121,"close":9.83}
{"ticker":"TITN","date":"2015-12-21","pret":0.02875,"close":10}
{"ticker":"TITN","date":"2015-12-22","pret":0.02103,"close":10.23}
{"ticker":"TITN","date":"2015-12-23","pret":0.01768,"close":10.54}
{"ticker":"TITN","date":"2015-12-24","pret":0.0231,"close":10.8}
{"ticker":"TITN","date":"2015-12-28","pret":0.01511,"close":10.58}
{"ticker":"TITN","date":"2015-12-29","pret":-0.01036,"close":11.04}
{"ticker":"TITN","date":"2015-12-30","pret":0.04445,"close":10.99}
{"ticker":"TITN","date":"2015-12-31","pret":-0.01093,"close":10.93}
{"ticker":"TITN","date":"2016-01-04","pret":-0.0241,"close":10.56}
{"ticker":"TITN","date":"2016-01-05","pret":-0.00942,"close":10.33}
{"ticker":"TIVO","date":"2015-01-02","pret":-0.00922,"close":11.72}
{"ticker":"TIVO","date":"2015-01-05","pret":-0.02043,"close":11.32}
{"ticker":"TIVO","date":"2015-01-06","pret":-0.02437,"close":11.1}
{"ticker":"TIVO","date":"2015-01-07","pret":-0.01688,"close":10.89}
{"ticker":"TIVO","date":"2015-01-08","pret":-0.01535,"close":10.98}
{"ticker":"TIVO","date":"2015-01-09","pret":-0.00365,"close":10.7}
{"ticker":"TIVO","date":"2015-01-12","pret":-0.02684,"close":10.69}
{"ticker":"TIVO","date":"2015-01-13","pret":0.00654,"close":10.58}
{"ticker":"TIVO","date":"2015-01-14","pret":-0.02644,"close":10.51}
{"ticker":"TIVO","date":"2015-01-15","pret":0.00763,"close":10.37}
{"ticker":"TIVO","date":"2015-01-16","pret":-0.01918,"close":10.83}
{"ticker":"TIVO","date":"2015-01-20","pret":0.05187,"close":10.58}
{"ticker":"TIVO","date":"2015-01-21","pret":-0.0308,"close":10.73}
{"ticker":"TIVO","date":"2015-01-22","pret":0.02342,"close":10.95}
{"ticker":"TIVO","date":"2015-01-23","pret":0.01196,"close":10.82}
{"ticker":"TIVO","date":"2015-01-26","pret":-0.01196,"close":10.81}
{"ticker":"TIVO","date":"2015-01-27","pret":-0.0093,"close":10.71}
{"ticker":"TIVO","date":"2015-01-28","pret":0.00652,"close":10.53}
{"ticker":"TIVO","date":"2015-01-29","pret":-0.02064,"close":10.64}
{"ticker":"TIVO","date":"2015-01-30","pret":-0.00095,"close":10.46}
{"ticker":"TIVO","date":"2015-02-02","pret":-0.00858,"close":10.68}
{"ticker":"TIVO","date":"2015-02-03","pret":0.02737,"close":10.82}
{"ticker":"TIVO","date":"2015-02-04","pret":-0.00093,"close":10.83}
{"ticker":"TIVO","date":"2015-02-05","pret":0.01572,"close":10.73}
{"ticker":"TIVO","date":"2015-02-06","pret":-0.01572,"close":10.76}
{"ticker":"TIVO","date":"2015-02-09","pret":0,"close":10.66}
{"ticker":"TIVO","date":"2015-02-10","pret":-0.00093,"close":10.76}
{"ticker":"TIVO","date":"2015-02-11","pret":0,"close":10.72}
{"ticker":"TIVO","date":"2015-02-12","pret":0.00744,"close":10.7}
{"ticker":"TIVO","date":"2015-02-13","pret":-0.01024,"close":11.03}
{"ticker":"TIVO","date":"2015-02-17","pret":0.0295,"close":10.88}
{"ticker":"TIVO","date":"2015-02-18","pret":-0.01648,"close":10.88}
{"ticker":"TIVO","date":"2015-02-19","pret":0.00277,"close":10.85}
{"ticker":"TIVO","date":"2015-02-20","pret":0,"close":10.83}
{"ticker":"TIVO","date":"2015-02-23","pret":-0.00554,"close":10.6}
{"ticker":"TIVO","date":"2015-02-24","pret":-0.01775,"close":10.87}
{"ticker":"TIVO","date":"2015-02-25","pret":0.04063,"close":11.13}
{"ticker":"TIVO","date":"2015-02-26","pret":0.00452,"close":11.03}
{"ticker":"TIVO","date":"2015-02-27","pret":-0.00723,"close":11.18}
{"ticker":"TIVO","date":"2015-03-02","pret":0.0162,"close":11.38}
{"ticker":"TIVO","date":"2015-03-03","pret":0.01418,"close":11.25}
{"ticker":"TIVO","date":"2015-03-04","pret":0.04728,"close":11.56}
{"ticker":"TIVO","date":"2015-03-05","pret":-0.02637,"close":11.12}
{"ticker":"TIVO","date":"2015-03-06","pret":-0.05039,"close":11.03}
{"ticker":"TIVO","date":"2015-03-09","pret":-0.00182,"close":10.73}
{"ticker":"TIVO","date":"2015-03-10","pret":-0.03701,"close":10.7}
{"ticker":"TIVO","date":"2015-03-11","pret":0.01311,"close":10.61}
{"ticker":"TIVO","date":"2015-03-12","pret":-0.01217,"close":10.79}
{"ticker":"TIVO","date":"2015-03-13","pret":0.01495,"close":10.64}
{"ticker":"TIVO","date":"2015-03-16","pret":-0.01119,"close":10.65}
{"ticker":"TIVO","date":"2015-03-17","pret":-0.00848,"close":10.52}
{"ticker":"TIVO","date":"2015-03-18","pret":-0.00664,"close":10.75}
{"ticker":"TIVO","date":"2015-03-19","pret":0.02167,"close":10.59}
{"ticker":"TIVO","date":"2015-03-20","pret":-0.00561,"close":10.61}
{"ticker":"TIVO","date":"2015-03-23","pret":-0.00753,"close":10.73}
{"ticker":"TIVO","date":"2015-03-24","pret":0.01313,"close":10.74}
{"ticker":"TIVO","date":"2015-03-25","pret":0.00279,"close":10.49}
{"ticker":"TIVO","date":"2015-03-26","pret":-0.03115,"close":10.49}
{"ticker":"TIVO","date":"2015-03-27","pret":0.00574,"close":10.47}
{"ticker":"TIVO","date":"2015-03-30","pret":0.0019,"close":10.66}
{"ticker":"TIVO","date":"2015-03-31","pret":0.01135,"close":10.61}
{"ticker":"TIVO","date":"2015-04-01","pret":-0.00377,"close":10.65}
{"ticker":"TIVO","date":"2015-04-02","pret":0.00283,"close":10.89}
{"ticker":"TIVO","date":"2015-04-06","pret":0.02235,"close":10.9}
{"ticker":"TIVO","date":"2015-04-07","pret":0,"close":10.86}
{"ticker":"TIVO","date":"2015-04-08","pret":0,"close":10.94}
{"ticker":"TIVO","date":"2015-04-09","pret":0.00734,"close":11.11}
{"ticker":"TIVO","date":"2015-04-10","pret":0.01812,"close":11.04}
{"ticker":"TIVO","date":"2015-04-13","pret":-0.0063,"close":11.13}
{"ticker":"TIVO","date":"2015-04-14","pret":0.00361,"close":10.97}
{"ticker":"TIVO","date":"2015-04-15","pret":-0.01177,"close":11.11}
{"ticker":"TIVO","date":"2015-04-16","pret":0.00907,"close":11.14}
{"ticker":"TIVO","date":"2015-04-17","pret":0,"close":10.92}
{"ticker":"TIVO","date":"2015-04-20","pret":-0.01089,"close":11.07}
{"ticker":"TIVO","date":"2015-04-21","pret":0.01269,"close":11.05}
{"ticker":"TIVO","date":"2015-04-22","pret":-0.00452,"close":11.08}
{"ticker":"TIVO","date":"2015-04-23","pret":0.00271,"close":11.22}
{"ticker":"TIVO","date":"2015-04-24","pret":0.017,"close":11.3}
{"ticker":"TIVO","date":"2015-04-27","pret":0.00443,"close":11.29}
{"ticker":"TIVO","date":"2015-04-28","pret":-0.00088,"close":11.31}
{"ticker":"TIVO","date":"2015-04-29","pret":-0.00443,"close":11.25}
{"ticker":"TIVO","date":"2015-04-30","pret":-0.00534,"close":11.05}
{"ticker":"TIVO","date":"2015-05-01","pret":-0.01258,"close":11.07}
{"ticker":"TIVO","date":"2015-05-04","pret":0.01258,"close":11.03}
{"ticker":"TIVO","date":"2015-05-05","pret":-0.01711,"close":10.8}
{"ticker":"TIVO","date":"2015-05-06","pret":-0.01556,"close":10.71}
{"ticker":"TIVO","date":"2015-05-07","pret":-0.01581,"close":10.81}
{"ticker":"TIVO","date":"2015-05-08","pret":0.02316,"close":10.87}
{"ticker":"TIVO","date":"2015-05-11","pret":-0.00643,"close":10.82}
{"ticker":"TIVO","date":"2015-05-12","pret":-0.00833,"close":10.79}
{"ticker":"TIVO","date":"2015-05-13","pret":0.00464,"close":10.78}
{"ticker":"TIVO","date":"2015-05-14","pret":0.00092,"close":10.8}
{"ticker":"TIVO","date":"2015-05-15","pret":-0.00185,"close":10.84}
{"ticker":"TIVO","date":"2015-05-18","pret":0.00554,"close":10.81}
{"ticker":"TIVO","date":"2015-05-19","pret":-0.00369,"close":10.69}
{"ticker":"TIVO","date":"2015-05-20","pret":-0.01022,"close":10.7}
{"ticker":"TIVO","date":"2015-05-21","pret":-0.00374,"close":10.66}
{"ticker":"TIVO","date":"2015-05-22","pret":-0.00282,"close":10.63}
{"ticker":"TIVO","date":"2015-05-26","pret":0.00375,"close":10.36}
{"ticker":"TIVO","date":"2015-05-27","pret":0.01671,"close":10.71}
{"ticker":"TIVO","date":"2015-05-28","pret":-0.01765,"close":10.63}
{"ticker":"TIVO","date":"2015-05-29","pret":-0.00564,"close":10.53}
{"ticker":"TIVO","date":"2015-06-01","pret":-0.00472,"close":10.5}
{"ticker":"TIVO","date":"2015-06-02","pret":-0.00951,"close":10.6}
{"ticker":"TIVO","date":"2015-06-03","pret":0.01518,"close":10.77}
{"ticker":"TIVO","date":"2015-06-04","pret":0.00937,"close":10.58}
{"ticker":"TIVO","date":"2015-06-05","pret":-0.01598,"close":10.64}
{"ticker":"TIVO","date":"2015-06-08","pret":0.00943,"close":10.49}
{"ticker":"TIVO","date":"2015-06-09","pret":-0.01418,"close":10.52}
{"ticker":"TIVO","date":"2015-06-10","pret":0.00948,"close":10.72}
{"ticker":"TIVO","date":"2015-06-11","pret":0.01312,"close":10.79}
{"ticker":"TIVO","date":"2015-06-12","pret":-0.00936,"close":10.7}
{"ticker":"TIVO","date":"2015-06-15","pret":-0.00282,"close":10.68}
{"ticker":"TIVO","date":"2015-06-16","pret":0.00376,"close":10.66}
{"ticker":"TIVO","date":"2015-06-17","pret":0.00562,"close":10.7}
{"ticker":"TIVO","date":"2015-06-18","pret":0,"close":10.79}
{"ticker":"TIVO","date":"2015-06-19","pret":0.00373,"close":10.68}
{"ticker":"TIVO","date":"2015-06-22","pret":0.00186,"close":10.69}
{"ticker":"TIVO","date":"2015-06-23","pret":-0.01027,"close":10.72}
{"ticker":"TIVO","date":"2015-06-24","pret":0.00654,"close":10.68}
{"ticker":"TIVO","date":"2015-06-25","pret":-0.0028,"close":10.74}
{"ticker":"TIVO","date":"2015-06-26","pret":0.00466,"close":10.56}
{"ticker":"TIVO","date":"2015-06-29","pret":-0.02544,"close":10.18}
{"ticker":"TIVO","date":"2015-06-30","pret":-0.01927,"close":10.14}
{"ticker":"TIVO","date":"2015-07-01","pret":-0.01076,"close":10.15}
{"ticker":"TIVO","date":"2015-07-02","pret":-0.00592,"close":10.21}
{"ticker":"TIVO","date":"2015-07-06","pret":0,"close":10.07}
{"ticker":"TIVO","date":"2015-07-07","pret":0,"close":10.21}
{"ticker":"TIVO","date":"2015-07-08","pret":0.00099,"close":10.08}
{"ticker":"TIVO","date":"2015-07-09","pret":0.00689,"close":10.08}
{"ticker":"TIVO","date":"2015-07-10","pret":0.00294,"close":10.3}
{"ticker":"TIVO","date":"2015-07-13","pret":0.0165,"close":10.51}
{"ticker":"TIVO","date":"2015-07-14","pret":0.00958,"close":10.46}
{"ticker":"TIVO","date":"2015-07-15","pret":-0.00095,"close":10.32}
{"ticker":"TIVO","date":"2015-07-16","pret":-0.00766,"close":10.32}
{"ticker":"TIVO","date":"2015-07-17","pret":-0.00869,"close":10.28}
{"ticker":"TIVO","date":"2015-07-20","pret":-0.00097,"close":10.18}
{"ticker":"TIVO","date":"2015-07-21","pret":-0.01566,"close":10.1}
{"ticker":"TIVO","date":"2015-07-22","pret":-0.0119,"close":10.05}
{"ticker":"TIVO","date":"2015-07-23","pret":0.00795,"close":9.98}
{"ticker":"TIVO","date":"2015-07-24","pret":-0.00895,"close":9.94}
{"ticker":"TIVO","date":"2015-07-27","pret":-0.01105,"close":9.77}
{"ticker":"TIVO","date":"2015-07-28","pret":-0.01117,"close":9.87}
{"ticker":"TIVO","date":"2015-07-29","pret":0.00611,"close":9.94}
{"ticker":"TIVO","date":"2015-07-30","pret":0.00708,"close":10.07}
{"ticker":"TIVO","date":"2015-07-31","pret":0.016,"close":9.96}
{"ticker":"TIVO","date":"2015-08-03","pret":-0.01198,"close":9.86}
{"ticker":"TIVO","date":"2015-08-04","pret":-0.00806,"close":9.78}
{"ticker":"TIVO","date":"2015-08-05","pret":-0.00101,"close":9.92}
{"ticker":"TIVO","date":"2015-08-06","pret":0.00707,"close":9.77}
{"ticker":"TIVO","date":"2015-08-07","pret":-0.02033,"close":9.7}
{"ticker":"TIVO","date":"2015-08-10","pret":0.0041,"close":9.88}
{"ticker":"TIVO","date":"2015-08-11","pret":0.00102,"close":9.62}
{"ticker":"TIVO","date":"2015-08-12","pret":-0.02692,"close":9.48}
{"ticker":"TIVO","date":"2015-08-13","pret":-0.00843,"close":9.41}
{"ticker":"TIVO","date":"2015-08-14","pret":-0.0085,"close":9.48}
{"ticker":"TIVO","date":"2015-08-17","pret":0.01273,"close":9.63}
{"ticker":"TIVO","date":"2015-08-18","pret":0.01257,"close":9.67}
{"ticker":"TIVO","date":"2015-08-19","pret":0.00622,"close":9.58}
{"ticker":"TIVO","date":"2015-08-20","pret":-0.01774,"close":9.14}
{"ticker":"TIVO","date":"2015-08-21","pret":-0.05852,"close":8.97}
{"ticker":"TIVO","date":"2015-08-24","pret":-0.04101,"close":8.72}
{"ticker":"TIVO","date":"2015-08-25","pret":0.04546,"close":8.64}
{"ticker":"TIVO","date":"2015-08-26","pret":-0.0202,"close":8.85}
{"ticker":"TIVO","date":"2015-08-27","pret":0.01351,"close":9.09}
{"ticker":"TIVO","date":"2015-08-28","pret":0.01554,"close":9.15}
{"ticker":"TIVO","date":"2015-08-31","pret":0,"close":9.1}
{"ticker":"TIVO","date":"2015-09-01","pret":-0.02566,"close":8.83}
{"ticker":"TIVO","date":"2015-09-02","pret":0.02896,"close":8.94}
{"ticker":"TIVO","date":"2015-09-03","pret":-0.01996,"close":9}
{"ticker":"TIVO","date":"2015-09-04","pret":-0.00562,"close":8.85}
{"ticker":"TIVO","date":"2015-09-08","pret":0.00562,"close":9.1}
{"ticker":"TIVO","date":"2015-09-09","pret":0.02761,"close":9.06}
{"ticker":"TIVO","date":"2015-09-10","pret":-0.02537,"close":9.1}
{"ticker":"TIVO","date":"2015-09-11","pret":0.00668,"close":9.21}
{"ticker":"TIVO","date":"2015-09-14","pret":0.02629,"close":9.04}
{"ticker":"TIVO","date":"2015-09-15","pret":-0.02296,"close":9.06}
{"ticker":"TIVO","date":"2015-09-16","pret":-0.00666,"close":9.23}
{"ticker":"TIVO","date":"2015-09-17","pret":0.02203,"close":8.98}
{"ticker":"TIVO","date":"2015-09-18","pret":-0.04,"close":8.76}
{"ticker":"TIVO","date":"2015-09-21","pret":-0.00341,"close":8.81}
{"ticker":"TIVO","date":"2015-09-22","pret":-0.01029,"close":8.61}
{"ticker":"TIVO","date":"2015-09-23","pret":-0.00576,"close":8.5}
{"ticker":"TIVO","date":"2015-09-24","pret":-0.02339,"close":8.83}
{"ticker":"TIVO","date":"2015-09-25","pret":0.0586,"close":8.85}
{"ticker":"TIVO","date":"2015-09-28","pret":-0.02029,"close":8.76}
{"ticker":"TIVO","date":"2015-09-29","pret":-0.00228,"close":8.7}
{"ticker":"TIVO","date":"2015-09-30","pret":0.00114,"close":8.66}
{"ticker":"TIVO","date":"2015-10-01","pret":-0.01493,"close":8.48}
{"ticker":"TIVO","date":"2015-10-02","pret":-0.00814,"close":8.87}
{"ticker":"TIVO","date":"2015-10-05","pret":0.03666,"close":9.13}
{"ticker":"TIVO","date":"2015-10-06","pret":0.02773,"close":9.27}
{"ticker":"TIVO","date":"2015-10-07","pret":0.01412,"close":9.32}
{"ticker":"TIVO","date":"2015-10-08","pret":0.00431,"close":9.38}
{"ticker":"TIVO","date":"2015-10-09","pret":0.00962,"close":9.39}
{"ticker":"TIVO","date":"2015-10-12","pret":-0.00213,"close":9.31}
{"ticker":"TIVO","date":"2015-10-13","pret":-0.00964,"close":9.23}
{"ticker":"TIVO","date":"2015-10-14","pret":-0.00756,"close":9.23}
{"ticker":"TIVO","date":"2015-10-15","pret":0.00325,"close":9.36}
{"ticker":"TIVO","date":"2015-10-16","pret":0.01182,"close":9.32}
{"ticker":"TIVO","date":"2015-10-19","pret":-0.00643,"close":9.26}
{"ticker":"TIVO","date":"2015-10-20","pret":-0.00431,"close":9.25}
{"ticker":"TIVO","date":"2015-10-21","pret":0.00108,"close":9.02}
{"ticker":"TIVO","date":"2015-10-22","pret":-0.02071,"close":9.17}
{"ticker":"TIVO","date":"2015-10-23","pret":0.02071,"close":9.32}
{"ticker":"TIVO","date":"2015-10-26","pret":0.00645,"close":9.23}
{"ticker":"TIVO","date":"2015-10-27","pret":-0.01512,"close":8.97}
{"ticker":"TIVO","date":"2015-10-28","pret":-0.02312,"close":9.23}
{"ticker":"TIVO","date":"2015-10-29","pret":0.0242,"close":9.19}
{"ticker":"TIVO","date":"2015-10-30","pret":0,"close":9.08}
{"ticker":"TIVO","date":"2015-11-02","pret":-0.01313,"close":9.22}
{"ticker":"TIVO","date":"2015-11-03","pret":0.01204,"close":9.35}
{"ticker":"TIVO","date":"2015-11-04","pret":0.02259,"close":9.26}
{"ticker":"TIVO","date":"2015-11-05","pret":-0.0107,"close":9.29}
{"ticker":"TIVO","date":"2015-11-06","pret":-0.00323,"close":9.23}
{"ticker":"TIVO","date":"2015-11-09","pret":-0.00432,"close":9.07}
{"ticker":"TIVO","date":"2015-11-10","pret":-0.02191,"close":9.06}
{"ticker":"TIVO","date":"2015-11-11","pret":0.00552,"close":8.96}
{"ticker":"TIVO","date":"2015-11-12","pret":-0.02002,"close":8.79}
{"ticker":"TIVO","date":"2015-11-13","pret":-0.01358,"close":8.7}
{"ticker":"TIVO","date":"2015-11-16","pret":-0.00915,"close":8.78}
{"ticker":"TIVO","date":"2015-11-17","pret":0.00915,"close":8.7}
{"ticker":"TIVO","date":"2015-11-18","pret":-0.01492,"close":8.9}
{"ticker":"TIVO","date":"2015-11-19","pret":0.02737,"close":8.84}
{"ticker":"TIVO","date":"2015-11-20","pret":0.00337,"close":9.11}
{"ticker":"TIVO","date":"2015-11-23","pret":0.01998,"close":9.2}
{"ticker":"TIVO","date":"2015-11-24","pret":0.0131,"close":9.31}
{"ticker":"TIVO","date":"2015-11-25","pret":0.00864,"close":9.77}
{"ticker":"TIVO","date":"2015-11-26"}
{"ticker":"TIVO","date":"2015-11-27","pret":0.0452,"close":9.22}
{"ticker":"TIVO","date":"2015-11-30","pret":-0.04843,"close":8.99}
{"ticker":"TIVO","date":"2015-12-01","pret":-0.03067,"close":9}
{"ticker":"TIVO","date":"2015-12-02","pret":0.00111,"close":9.01}
{"ticker":"TIVO","date":"2015-12-03","pret":0.00443,"close":8.87}
{"ticker":"TIVO","date":"2015-12-04","pret":-0.01561,"close":9}
{"ticker":"TIVO","date":"2015-12-07","pret":0.01006,"close":9.04}
{"ticker":"TIVO","date":"2015-12-08","pret":-0.00223,"close":9}
{"ticker":"TIVO","date":"2015-12-09","pret":0,"close":8.87}
{"ticker":"TIVO","date":"2015-12-10","pret":-0.0146,"close":8.88}
{"ticker":"TIVO","date":"2015-12-11","pret":-0.01482,"close":8.57}
{"ticker":"TIVO","date":"2015-12-14","pret":-0.01387,"close":8.57}
{"ticker":"TIVO","date":"2015-12-15","pret":0.00116,"close":8.71}
{"ticker":"TIVO","date":"2015-12-16","pret":0.02185,"close":8.83}
{"ticker":"TIVO","date":"2015-12-17"}
{"ticker":"TIVO","date":"2015-12-18","pret":-0.01259,"close":8.5}
{"ticker":"TIVO","date":"2015-12-21","pret":-0.01743,"close":8.44}
{"ticker":"TIVO","date":"2015-12-22","pret":-0.0047,"close":8.66}
{"ticker":"TIVO","date":"2015-12-23","pret":0.02443,"close":8.66}
{"ticker":"TIVO","date":"2015-12-24","pret":-0.00461,"close":8.68}
{"ticker":"TIVO","date":"2015-12-28","pret":0.00576,"close":8.67}
{"ticker":"TIVO","date":"2015-12-29","pret":0,"close":8.81}
{"ticker":"TIVO","date":"2015-12-30","pret":0.01142,"close":8.71}
{"ticker":"TIVO","date":"2015-12-31","pret":-0.01717,"close":8.63}
{"ticker":"TIVO","date":"2016-01-04","pret":-0.03287,"close":8.34}
{"ticker":"TIVO","date":"2016-01-05","pret":-0.00478,"close":8.3}
{"ticker":"TJX","date":"2015-01-02","pret":-0.00247,"close":67.96}
{"ticker":"TJX","date":"2015-01-05","pret":-0.01778,"close":67.2}
{"ticker":"TJX","date":"2015-01-06","pret":0.00089,"close":66.87}
{"ticker":"TJX","date":"2015-01-07","pret":-0.00594,"close":68.24}
{"ticker":"TJX","date":"2015-01-08","pret":0.02065,"close":68.6}
{"ticker":"TJX","date":"2015-01-09","pret":0.00422,"close":67.75}
{"ticker":"TJX","date":"2015-01-12","pret":-0.01302,"close":67.4}
{"ticker":"TJX","date":"2015-01-13","pret":0.00103,"close":67.16}
{"ticker":"TJX","date":"2015-01-14","pret":-0.03017,"close":66.23}
{"ticker":"TJX","date":"2015-01-15","pret":0.00981,"close":65.28}
{"ticker":"TJX","date":"2015-01-16","pret":-0.01941,"close":66.75}
{"ticker":"TJX","date":"2015-01-20","pret":0.02733,"close":66.22}
{"ticker":"TJX","date":"2015-01-21","pret":-0.01577,"close":66.01}
{"ticker":"TJX","date":"2015-01-22","pret":0.00588,"close":67.5}
{"ticker":"TJX","date":"2015-01-23","pret":0.017,"close":67.63}
{"ticker":"TJX","date":"2015-01-26","pret":-0.00385,"close":68.14}
{"ticker":"TJX","date":"2015-01-27","pret":0.0043,"close":68.25}
{"ticker":"TJX","date":"2015-01-28","pret":0.01657,"close":67.27}
{"ticker":"TJX","date":"2015-01-29","pret":-0.02265,"close":67.61}
{"ticker":"TJX","date":"2015-01-30","pret":-0.00283,"close":65.94}
{"ticker":"TJX","date":"2015-02-02","pret":-0.017,"close":65.87}
{"ticker":"TJX","date":"2015-02-03","pret":0.00288,"close":67.3}
{"ticker":"TJX","date":"2015-02-04","pret":0.01948,"close":67.87}
{"ticker":"TJX","date":"2015-02-05","pret":0.01297,"close":68.44}
{"ticker":"TJX","date":"2015-02-06","pret":0.00366,"close":68.25}
{"ticker":"TJX","date":"2015-02-09","pret":-0.00791,"close":67.5}
{"ticker":"TJX","date":"2015-02-10","pret":0.00162,"close":68.29}
{"ticker":"TJX","date":"2015-02-11","pret":0.00264,"close":68.36}
{"ticker":"TJX","date":"2015-02-12","pret":0.00555,"close":68.88}
{"ticker":"TJX","date":"2015-02-13","pret":0.00276,"close":69.24}
{"ticker":"TJX","date":"2015-02-17","pret":0.0081,"close":68.59}
{"ticker":"TJX","date":"2015-02-18","pret":-0.01495,"close":67.67}
{"ticker":"TJX","date":"2015-02-19","pret":-0.00955,"close":67.82}
{"ticker":"TJX","date":"2015-02-20","pret":0.00088,"close":68.73}
{"ticker":"TJX","date":"2015-02-23","pret":0.01653,"close":68.4}
{"ticker":"TJX","date":"2015-02-24","pret":-0.00582,"close":67.16}
{"ticker":"TJX","date":"2015-02-25","pret":-0.03445,"close":69.38}
{"ticker":"TJX","date":"2015-02-26","pret":0.03518,"close":68.07}
{"ticker":"TJX","date":"2015-02-27","pret":-0.00424,"close":68.64}
{"ticker":"TJX","date":"2015-03-02","pret":0.007,"close":69.47}
{"ticker":"TJX","date":"2015-03-03","pret":0.00537,"close":68.61}
{"ticker":"TJX","date":"2015-03-04","pret":-0.00945,"close":68.29}
{"ticker":"TJX","date":"2015-03-05","pret":-0.00234,"close":68.72}
{"ticker":"TJX","date":"2015-03-06","pret":-0.00029,"close":68.03}
{"ticker":"TJX","date":"2015-03-09","pret":-0.00249,"close":68.23}
{"ticker":"TJX","date":"2015-03-10","pret":-0.00235,"close":67.61}
{"ticker":"TJX","date":"2015-03-11","pret":-0.00635,"close":67.15}
{"ticker":"TJX","date":"2015-03-12","pret":-0.0003,"close":68.69}
{"ticker":"TJX","date":"2015-03-13","pret":0.01645,"close":67.99}
{"ticker":"TJX","date":"2015-03-16","pret":-0.00849,"close":68.66}
{"ticker":"TJX","date":"2015-03-17","pret":0.00293,"close":68.31}
{"ticker":"TJX","date":"2015-03-18","pret":0.00059,"close":67.95}
{"ticker":"TJX","date":"2015-03-19","pret":-0.00337,"close":68.16}
{"ticker":"TJX","date":"2015-03-20","pret":0.00352,"close":69.47}
{"ticker":"TJX","date":"2015-03-23","pret":0.01439,"close":69.48}
{"ticker":"TJX","date":"2015-03-24","pret":-0.00087,"close":70.08}
{"ticker":"TJX","date":"2015-03-25","pret":0.01092,"close":69.54}
{"ticker":"TJX","date":"2015-03-26","pret":-0.01178,"close":69.02}
{"ticker":"TJX","date":"2015-03-27","pret":-0.00435,"close":69.59}
{"ticker":"TJX","date":"2015-03-30","pret":0.01613,"close":70.47}
{"ticker":"TJX","date":"2015-03-31","pret":0.00513,"close":70.05}
{"ticker":"TJX","date":"2015-04-01","pret":-0.00384,"close":68.95}
{"ticker":"TJX","date":"2015-04-02","pret":-0.01191,"close":69.32}
{"ticker":"TJX","date":"2015-04-06","pret":-0.00492,"close":69.3}
{"ticker":"TJX","date":"2015-04-07","pret":0.00405,"close":68.65}
{"ticker":"TJX","date":"2015-04-08","pret":-0.00492,"close":69.33}
{"ticker":"TJX","date":"2015-04-09","pret":0.00767,"close":68.63}
{"ticker":"TJX","date":"2015-04-10","pret":-0.00665,"close":68.53}
{"ticker":"TJX","date":"2015-04-13","pret":-0.00553,"close":68.14}
{"ticker":"TJX","date":"2015-04-14","pret":-0.00673,"close":67.28}
{"ticker":"TJX","date":"2015-04-15","pret":-0.00944,"close":66.74}
{"ticker":"TJX","date":"2015-04-16","pret":-0.00924,"close":66.48}
{"ticker":"TJX","date":"2015-04-17","pret":-0.01204,"close":65.25}
{"ticker":"TJX","date":"2015-04-20","pret":-0.01188,"close":65.97}
{"ticker":"TJX","date":"2015-04-21","pret":0.0137,"close":66.29}
{"ticker":"TJX","date":"2015-04-22","pret":0.00151,"close":66.41}
{"ticker":"TJX","date":"2015-04-23","pret":0.00075,"close":66.33}
{"ticker":"TJX","date":"2015-04-24","pret":0.0009,"close":66.29}
{"ticker":"TJX","date":"2015-04-27","pret":-0.00151,"close":65.31}
{"ticker":"TJX","date":"2015-04-28","pret":-0.01215,"close":64.92}
{"ticker":"TJX","date":"2015-04-29","pret":-0.01044,"close":64.23}
{"ticker":"TJX","date":"2015-04-30","pret":-0.01258,"close":64.54}
{"ticker":"TJX","date":"2015-05-01","pret":0.01366,"close":65.55}
{"ticker":"TJX","date":"2015-05-04","pret":0.0115,"close":65.54}
{"ticker":"TJX","date":"2015-05-05","pret":-0.00581,"close":65.63}
{"ticker":"TJX","date":"2015-05-06","pret":0.00718,"close":65.84}
{"ticker":"TJX","date":"2015-05-07","pret":0.0041,"close":66.19}
{"ticker":"TJX","date":"2015-05-08","pret":0.00951,"close":67.32}
{"ticker":"TJX","date":"2015-05-11","pret":0.0115,"close":66.84}
{"ticker":"TJX","date":"2015-05-12","pret":-0.01315,"close":66.39}
{"ticker":"TJX","date":"2015-05-13","pret":0.0009,"close":65.87}
{"ticker":"TJX","date":"2015-05-14","pret":-0.00573,"close":65.66}
{"ticker":"TJX","date":"2015-05-15","pret":-0.00576,"close":65.95}
{"ticker":"TJX","date":"2015-05-18","pret":0.00531,"close":67.26}
{"ticker":"TJX","date":"2015-05-19","pret":0.05573,"close":69.19}
{"ticker":"TJX","date":"2015-05-20","pret":-0.00963,"close":68.46}
{"ticker":"TJX","date":"2015-05-21","pret":-0.01498,"close":67.87}
{"ticker":"TJX","date":"2015-05-22","pret":-0.00824,"close":67.16}
{"ticker":"TJX","date":"2015-05-26","pret":-0.01115,"close":66.17}
{"ticker":"TJX","date":"2015-05-27","pret":-0.0069,"close":66.5}
{"ticker":"TJX","date":"2015-05-28","pret":0.0009,"close":65.97}
{"ticker":"TJX","date":"2015-05-29","pret":-0.008,"close":64.38}
{"ticker":"TJX","date":"2015-06-01","pret":-0.02455,"close":65.09}
{"ticker":"TJX","date":"2015-06-02","pret":0.0102,"close":64.89}
{"ticker":"TJX","date":"2015-06-03","pret":0.00261,"close":66.02}
{"ticker":"TJX","date":"2015-06-04","pret":-0.00863,"close":65.61}
{"ticker":"TJX","date":"2015-06-05","pret":0.01382,"close":65.63}
{"ticker":"TJX","date":"2015-06-08","pret":-0.00214,"close":65.26}
{"ticker":"TJX","date":"2015-06-09","pret":-0.00276,"close":64.7}
{"ticker":"TJX","date":"2015-06-10","pret":-0.00261,"close":65.52}
{"ticker":"TJX","date":"2015-06-11","pret":0.01207,"close":65.53}
{"ticker":"TJX","date":"2015-06-12","pret":-0.0067,"close":65.37}
{"ticker":"TJX","date":"2015-06-15","pret":-0.00844,"close":65.07}
{"ticker":"TJX","date":"2015-06-16","pret":0.00216,"close":65.36}
{"ticker":"TJX","date":"2015-06-17","pret":0.00766,"close":65.71}
{"ticker":"TJX","date":"2015-06-18","pret":0.00685,"close":67.16}
{"ticker":"TJX","date":"2015-06-19","pret":0.01415,"close":66.63}
{"ticker":"TJX","date":"2015-06-22","pret":0.00194,"close":66.54}
{"ticker":"TJX","date":"2015-06-23","pret":-0.00404,"close":67.51}
{"ticker":"TJX","date":"2015-06-24","pret":0.01354,"close":67.58}
{"ticker":"TJX","date":"2015-06-25","pret":0.00074,"close":67.29}
{"ticker":"TJX","date":"2015-06-26","pret":-0.00563,"close":68.02}
{"ticker":"TJX","date":"2015-06-29","pret":0.00208,"close":66.08}
{"ticker":"TJX","date":"2015-06-30","pret":-0.01103,"close":66.17}
{"ticker":"TJX","date":"2015-07-01","pret":-0.00345,"close":67.42}
{"ticker":"TJX","date":"2015-07-02","pret":0.01211,"close":66.8}
{"ticker":"TJX","date":"2015-07-06","pret":-0.01708,"close":66.91}
{"ticker":"TJX","date":"2015-07-07","pret":0.01426,"close":68.22}
{"ticker":"TJX","date":"2015-07-08","pret":0.00949,"close":67.39}
{"ticker":"TJX","date":"2015-07-09","pret":0.00618,"close":67.67}
{"ticker":"TJX","date":"2015-07-10","pret":0.00439,"close":68.13}
{"ticker":"TJX","date":"2015-07-13","pret":0.00306,"close":69.16}
{"ticker":"TJX","date":"2015-07-14","pret":0.00682,"close":69.13}
{"ticker":"TJX","date":"2015-07-15","pret":-0.00101,"close":68.72}
{"ticker":"TJX","date":"2015-07-16","pret":-0.0013,"close":69.37}
{"ticker":"TJX","date":"2015-07-17","pret":0.00376,"close":68.74}
{"ticker":"TJX","date":"2015-07-20","pret":-0.00449,"close":69.1}
{"ticker":"TJX","date":"2015-07-21","pret":-0.00058,"close":68.53}
{"ticker":"TJX","date":"2015-07-22","pret":-0.00495,"close":68.61}
{"ticker":"TJX","date":"2015-07-23","pret":0.00349,"close":68.24}
{"ticker":"TJX","date":"2015-07-24","pret":-0.00598,"close":67.44}
{"ticker":"TJX","date":"2015-07-27","pret":-0.01473,"close":67.34}
{"ticker":"TJX","date":"2015-07-28","pret":0.00356,"close":67.86}
{"ticker":"TJX","date":"2015-07-29","pret":0.0056,"close":69.46}
{"ticker":"TJX","date":"2015-07-30","pret":0.01936,"close":69.62}
{"ticker":"TJX","date":"2015-07-31","pret":0.00704,"close":69.82}
{"ticker":"TJX","date":"2015-08-03","pret":0.00229,"close":69.36}
{"ticker":"TJX","date":"2015-08-04","pret":-0.00976,"close":69.56}
{"ticker":"TJX","date":"2015-08-05","pret":0.0089,"close":70.18}
{"ticker":"TJX","date":"2015-08-06","pret":0.002,"close":69.49}
{"ticker":"TJX","date":"2015-08-07","pret":-0.0073,"close":69.63}
{"ticker":"TJX","date":"2015-08-10","pret":0.00688,"close":70.17}
{"ticker":"TJX","date":"2015-08-11","pret":-0.00587,"close":69.97}
{"ticker":"TJX","date":"2015-08-12","pret":0,"close":70.07}
{"ticker":"TJX","date":"2015-08-13","pret":0.00516,"close":70.57}
{"ticker":"TJX","date":"2015-08-14","pret":0.00726,"close":70.6}
{"ticker":"TJX","date":"2015-08-17","pret":0.00014,"close":71.61}
{"ticker":"TJX","date":"2015-08-18","pret":0.05865,"close":76.78}
{"ticker":"TJX","date":"2015-08-19","pret":0.00534,"close":74.87}
{"ticker":"TJX","date":"2015-08-20","pret":-0.01393,"close":74.33}
{"ticker":"TJX","date":"2015-08-21","pret":-0.00853,"close":71.55}
{"ticker":"TJX","date":"2015-08-24","pret":-0.08411,"close":69.43}
{"ticker":"TJX","date":"2015-08-25","pret":0.05218,"close":68.85}
{"ticker":"TJX","date":"2015-08-26","pret":-0.01215,"close":70.81}
{"ticker":"TJX","date":"2015-08-27","pret":0.01356,"close":71.44}
{"ticker":"TJX","date":"2015-08-28","pret":-0.00323,"close":70.72}
{"ticker":"TJX","date":"2015-08-31","pret":-0.00649,"close":70.32}
{"ticker":"TJX","date":"2015-09-01","pret":-0.02234,"close":69.39}
{"ticker":"TJX","date":"2015-09-02","pret":0.0195,"close":70.84}
{"ticker":"TJX","date":"2015-09-03","pret":0.00834,"close":71.44}
{"ticker":"TJX","date":"2015-09-04","pret":-0.00664,"close":70.76}
{"ticker":"TJX","date":"2015-09-08","pret":0.01924,"close":72.34}
{"ticker":"TJX","date":"2015-09-09","pret":0.00928,"close":71.06}
{"ticker":"TJX","date":"2015-09-10","pret":-0.02427,"close":71.49}
{"ticker":"TJX","date":"2015-09-11","pret":0.00493,"close":71.8}
{"ticker":"TJX","date":"2015-09-14","pret":0.00798,"close":71.21}
{"ticker":"TJX","date":"2015-09-15","pret":-0.00685,"close":70.97}
{"ticker":"TJX","date":"2015-09-16","pret":-0.00478,"close":71.57}
{"ticker":"TJX","date":"2015-09-17","pret":0.02065,"close":72.54}
{"ticker":"TJX","date":"2015-09-18","pret":-0.00749,"close":71.36}
{"ticker":"TJX","date":"2015-09-21","pret":-0.00223,"close":71.97}
{"ticker":"TJX","date":"2015-09-22","pret":-0.00559,"close":71.22}
{"ticker":"TJX","date":"2015-09-23","pret":-0.00211,"close":71.16}
{"ticker":"TJX","date":"2015-09-24","pret":-0.0106,"close":71.23}
{"ticker":"TJX","date":"2015-09-25","pret":0.01969,"close":70.96}
{"ticker":"TJX","date":"2015-09-28","pret":-0.01714,"close":69.09}
{"ticker":"TJX","date":"2015-09-29","pret":-0.02264,"close":69.48}
{"ticker":"TJX","date":"2015-09-30","pret":0.01582,"close":71.42}
{"ticker":"TJX","date":"2015-10-01","pret":0.01866,"close":70.8}
{"ticker":"TJX","date":"2015-10-02","pret":-0.02094,"close":71.38}
{"ticker":"TJX","date":"2015-10-05","pret":0.02611,"close":71.53}
{"ticker":"TJX","date":"2015-10-06","pret":0.00056,"close":70.77}
{"ticker":"TJX","date":"2015-10-07","pret":-0.00825,"close":71.9}
{"ticker":"TJX","date":"2015-10-08","pret":0.0049,"close":72.23}
{"ticker":"TJX","date":"2015-10-09","pret":0.0064,"close":72.78}
{"ticker":"TJX","date":"2015-10-12","pret":0.0131,"close":73.58}
{"ticker":"TJX","date":"2015-10-13","pret":0.0056,"close":72.74}
{"ticker":"TJX","date":"2015-10-14","pret":-0.00793,"close":71.77}
{"ticker":"TJX","date":"2015-10-15","pret":-0.01341,"close":71.73}
{"ticker":"TJX","date":"2015-10-16","pret":0.00306,"close":72.43}
{"ticker":"TJX","date":"2015-10-19","pret":0.00471,"close":72.92}
{"ticker":"TJX","date":"2015-10-20","pret":0.00688,"close":73.01}
{"ticker":"TJX","date":"2015-10-21","pret":0.00574,"close":72.41}
{"ticker":"TJX","date":"2015-10-22","pret":-0.00643,"close":73.9}
{"ticker":"TJX","date":"2015-10-23","pret":0.0236,"close":71.76}
{"ticker":"TJX","date":"2015-10-26","pret":-0.04034,"close":72.44}
{"ticker":"TJX","date":"2015-10-27","pret":0.00889,"close":71.84}
{"ticker":"TJX","date":"2015-10-28","pret":-0.0036,"close":73.23}
{"ticker":"TJX","date":"2015-10-29","pret":0.01843,"close":73.08}
{"ticker":"TJX","date":"2015-10-30","pret":-0.0056,"close":73.19}
{"ticker":"TJX","date":"2015-11-02","pret":0.00478,"close":73.22}
{"ticker":"TJX","date":"2015-11-03","pret":0.00245,"close":74.23}
{"ticker":"TJX","date":"2015-11-04","pret":0.01002,"close":73.68}
{"ticker":"TJX","date":"2015-11-05","pret":-0.00162,"close":74.32}
{"ticker":"TJX","date":"2015-11-06","pret":0.00283,"close":72.93}
{"ticker":"TJX","date":"2015-11-09","pret":-0.02465,"close":71.07}
{"ticker":"TJX","date":"2015-11-10","pret":-0.02076,"close":71.82}
{"ticker":"TJX","date":"2015-11-11","pret":0.0045,"close":69.08}
{"ticker":"TJX","date":"2015-11-12","pret":-0.03814,"close":68.25}
{"ticker":"TJX","date":"2015-11-13","pret":-0.05246,"close":64.21}
{"ticker":"TJX","date":"2015-11-16","pret":-0.02109,"close":65.65}
{"ticker":"TJX","date":"2015-11-17","pret":0.08786,"close":68.18}
{"ticker":"TJX","date":"2015-11-18","pret":-0.01825,"close":68.34}
{"ticker":"TJX","date":"2015-11-19","pret":-0.0097,"close":67.7}
{"ticker":"TJX","date":"2015-11-20","pret":0.00808,"close":70.15}
{"ticker":"TJX","date":"2015-11-23","pret":0.02673,"close":70.59}
{"ticker":"TJX","date":"2015-11-24","pret":-0.00286,"close":70.53}
{"ticker":"TJX","date":"2015-11-25","pret":0.00911,"close":71.65}
{"ticker":"TJX","date":"2015-11-26"}
{"ticker":"TJX","date":"2015-11-27","pret":0.01672,"close":71.34}
{"ticker":"TJX","date":"2015-11-30","pret":-0.00209,"close":70.6}
{"ticker":"TJX","date":"2015-12-01","pret":-0.00729,"close":70.78}
{"ticker":"TJX","date":"2015-12-02","pret":-0.00423,"close":70.73}
{"ticker":"TJX","date":"2015-12-03","pret":0,"close":69.84}
{"ticker":"TJX","date":"2015-12-04","pret":-0.00822,"close":70.99}
{"ticker":"TJX","date":"2015-12-07","pret":0.00639,"close":70.98}
{"ticker":"TJX","date":"2015-12-08","pret":-0.0101,"close":71.33}
{"ticker":"TJX","date":"2015-12-09","pret":0.00981,"close":70.81}
{"ticker":"TJX","date":"2015-12-10","pret":0.00522,"close":71.48}
{"ticker":"TJX","date":"2015-12-11","pret":-0.00621,"close":70.56}
{"ticker":"TJX","date":"2015-12-14","pret":0.00156,"close":70.93}
{"ticker":"TJX","date":"2015-12-15","pret":0.01265,"close":70.45}
{"ticker":"TJX","date":"2015-12-16","pret":-0.0049,"close":71.85}
{"ticker":"TJX","date":"2015-12-17"}
{"ticker":"TJX","date":"2015-12-18","pret":-0.00916,"close":69.32}
{"ticker":"TJX","date":"2015-12-21","pret":-0.01326,"close":69.61}
{"ticker":"TJX","date":"2015-12-22","pret":0.00572,"close":70.4}
{"ticker":"TJX","date":"2015-12-23","pret":0.0122,"close":71.3}
{"ticker":"TJX","date":"2015-12-24","pret":0.00085,"close":70.89}
{"ticker":"TJX","date":"2015-12-28","pret":-0.0048,"close":70.67}
{"ticker":"TJX","date":"2015-12-29","pret":0.00691,"close":71.76}
{"ticker":"TJX","date":"2015-12-30","pret":0.00826,"close":71.36}
{"ticker":"TJX","date":"2015-12-31","pret":-0.01009,"close":70.91}
{"ticker":"TJX","date":"2016-01-04","pret":-0.0159,"close":70.83}
{"ticker":"TJX","date":"2016-01-05","pret":0.0135,"close":71.94}
{"ticker":"TK","date":"2015-01-02","pret":-0.0157,"close":50.05}
{"ticker":"TK","date":"2015-01-05","pret":-0.03439,"close":46.09}
{"ticker":"TK","date":"2015-01-06","pret":-0.07123,"close":44.94}
{"ticker":"TK","date":"2015-01-07","pret":-0.0162,"close":44.61}
{"ticker":"TK","date":"2015-01-08","pret":-0.00509,"close":45.5}
{"ticker":"TK","date":"2015-01-09","pret":0.01519,"close":46.06}
{"ticker":"TK","date":"2015-01-12","pret":0.00109,"close":44.58}
{"ticker":"TK","date":"2015-01-13","pret":-0.01806,"close":42.69}
{"ticker":"TK","date":"2015-01-14","pret":-0.08001,"close":43.66}
{"ticker":"TK","date":"2015-01-15","pret":0.05275,"close":42.22}
{"ticker":"TK","date":"2015-01-16","pret":-0.03698,"close":42.2}
{"ticker":"TK","date":"2015-01-20","pret":0.00071,"close":42.4}
{"ticker":"TK","date":"2015-01-21","pret":0.00496,"close":43.67}
{"ticker":"TK","date":"2015-01-22","pret":0.03587,"close":44.39}
{"ticker":"TK","date":"2015-01-23","pret":0.00589,"close":44.79}
{"ticker":"TK","date":"2015-01-26","pret":0.01458,"close":44.36}
{"ticker":"TK","date":"2015-01-27","pret":-0.02961,"close":44.05}
{"ticker":"TK","date":"2015-01-28","pret":0.01728,"close":42.28}
{"ticker":"TK","date":"2015-01-29","pret":-0.04898,"close":42.54}
{"ticker":"TK","date":"2015-01-30","pret":-0.0057,"close":42.33}
{"ticker":"TK","date":"2015-02-02","pret":0.0156,"close":43.52}
{"ticker":"TK","date":"2015-02-03","pret":0.03207,"close":44.99}
{"ticker":"TK","date":"2015-02-04","pret":0.00792,"close":44.23}
{"ticker":"TK","date":"2015-02-05","pret":0.00718,"close":47.35}
{"ticker":"TK","date":"2015-02-06","pret":0.05948,"close":46.93}
{"ticker":"TK","date":"2015-02-09","pret":-0.01166,"close":46.19}
{"ticker":"TK","date":"2015-02-10","pret":-0.01417,"close":45.47}
{"ticker":"TK","date":"2015-02-11","pret":-0.02829,"close":44.31}
{"ticker":"TK","date":"2015-02-12","pret":-0.00357,"close":45.33}
{"ticker":"TK","date":"2015-02-13","pret":0.02317,"close":46.69}
{"ticker":"TK","date":"2015-02-17","pret":0.01171,"close":46.86}
{"ticker":"TK","date":"2015-02-18","pret":0.00623,"close":46.98}
{"ticker":"TK","date":"2015-02-19","pret":-0.01664,"close":46.15}
{"ticker":"TK","date":"2015-02-20","pret":-0.00546,"close":45.66}
{"ticker":"TK","date":"2015-02-23","pret":-0.00571,"close":44.62}
{"ticker":"TK","date":"2015-02-24","pret":-0.01375,"close":44.25}
{"ticker":"TK","date":"2015-02-25","pret":-0.01417,"close":44.66}
{"ticker":"TK","date":"2015-02-26","pret":0.01171,"close":44.07}
{"ticker":"TK","date":"2015-02-27","pret":-0.01421,"close":44.24}
{"ticker":"TK","date":"2015-03-02","pret":-0.00045,"close":44.06}
{"ticker":"TK","date":"2015-03-03","pret":-0.00228,"close":44.22}
{"ticker":"TK","date":"2015-03-04","pret":0.00159,"close":43.74}
{"ticker":"TK","date":"2015-03-05","pret":-0.00868,"close":44.02}
{"ticker":"TK","date":"2015-03-06","pret":0.00183,"close":44.58}
{"ticker":"TK","date":"2015-03-09","pret":0.02732,"close":43.99}
{"ticker":"TK","date":"2015-03-10","pret":-0.03652,"close":43.26}
{"ticker":"TK","date":"2015-03-11","pret":0.00966,"close":44.1}
{"ticker":"TK","date":"2015-03-12","pret":0.01634,"close":43.98}
{"ticker":"TK","date":"2015-03-13","pret":-0.01726,"close":43.25}
{"ticker":"TK","date":"2015-03-16","pret":-0.01593,"close":43.14}
{"ticker":"TK","date":"2015-03-17","pret":-0.0035,"close":43.43}
{"ticker":"TK","date":"2015-03-18","pret":0.0086,"close":46.1}
{"ticker":"TK","date":"2015-03-19","pret":0.05518,"close":46.42}
{"ticker":"TK","date":"2015-03-20","pret":0.02617,"close":45.79}
{"ticker":"TK","date":"2015-03-23","pret":-0.01962,"close":46.17}
{"ticker":"TK","date":"2015-03-24","pret":0.00478,"close":45.4}
{"ticker":"TK","date":"2015-03-25","pret":-0.0098,"close":46.01}
{"ticker":"TK","date":"2015-03-26","pret":0.01088,"close":45.97}
{"ticker":"TK","date":"2015-03-27","pret":-0.01,"close":45.25}
{"ticker":"TK","date":"2015-03-30","pret":-0.00658,"close":46.7}
{"ticker":"TK","date":"2015-03-31","pret":0.01766,"close":46.57}
{"ticker":"TK","date":"2015-04-01","pret":0.00518,"close":46.22}
{"ticker":"TK","date":"2015-04-02","pret":-0.00842,"close":46.68}
{"ticker":"TK","date":"2015-04-06","pret":0.01121,"close":47.68}
{"ticker":"TK","date":"2015-04-07","pret":0.01828,"close":48.14}
{"ticker":"TK","date":"2015-04-08","pret":0.01795,"close":47.99}
{"ticker":"TK","date":"2015-04-09","pret":-0.01584,"close":48.95}
{"ticker":"TK","date":"2015-04-10","pret":0.03124,"close":49.42}
{"ticker":"TK","date":"2015-04-13","pret":0.00852,"close":48.64}
{"ticker":"TK","date":"2015-04-14","pret":-0.0124,"close":50.05}
{"ticker":"TK","date":"2015-04-15","pret":0.02484,"close":50.88}
{"ticker":"TK","date":"2015-04-16","pret":0.00497,"close":49.76}
{"ticker":"TK","date":"2015-04-17","pret":-0.02086,"close":49.68}
{"ticker":"TK","date":"2015-04-20","pret":0.00606,"close":49.73}
{"ticker":"TK","date":"2015-04-21","pret":0.00121,"close":48.97}
{"ticker":"TK","date":"2015-04-22","pret":-0.01031,"close":50.3}
{"ticker":"TK","date":"2015-04-23","pret":0.02588,"close":50.45}
{"ticker":"TK","date":"2015-04-24","pret":-0.0004,"close":50.2}
{"ticker":"TK","date":"2015-04-27","pret":0.00494,"close":49.74}
{"ticker":"TK","date":"2015-04-28","pret":-0.0163,"close":50.18}
{"ticker":"TK","date":"2015-04-29","pret":0.0004,"close":50.75}
{"ticker":"TK","date":"2015-04-30","pret":0.01649,"close":49.71}
{"ticker":"TK","date":"2015-05-01","pret":-0.0189,"close":49.6}
{"ticker":"TK","date":"2015-05-04","pret":-0.00604,"close":49.65}
{"ticker":"TK","date":"2015-05-05","pret":0.00965,"close":50}
{"ticker":"TK","date":"2015-05-06","pret":0.00777,"close":49.09}
{"ticker":"TK","date":"2015-05-07","pret":-0.03392,"close":47.93}
{"ticker":"TK","date":"2015-05-08","pret":-0.01261,"close":48.14}
{"ticker":"TK","date":"2015-05-11","pret":0.00083,"close":47.34}
{"ticker":"TK","date":"2015-05-12","pret":-0.01803,"close":48.66}
{"ticker":"TK","date":"2015-05-13","pret":0.03616,"close":48.36}
{"ticker":"TK","date":"2015-05-14","pret":-0.02668,"close":48.11}
{"ticker":"TK","date":"2015-05-15","pret":0.0023,"close":47.58}
{"ticker":"TK","date":"2015-05-18","pret":0.00313,"close":47.71}
{"ticker":"TK","date":"2015-05-19","pret":-0.00879,"close":46.77}
{"ticker":"TK","date":"2015-05-20","pret":-0.01206,"close":46.81}
{"ticker":"TK","date":"2015-05-21","pret":-0.00021,"close":46.93}
{"ticker":"TK","date":"2015-05-22","pret":-0.00555,"close":46.85}
{"ticker":"TK","date":"2015-05-26","pret":0.00299,"close":45.86}
{"ticker":"TK","date":"2015-05-27","pret":-0.02049,"close":45.7}
{"ticker":"TK","date":"2015-05-28","pret":-0.00853,"close":45.79}
{"ticker":"TK","date":"2015-05-29","pret":0.00722,"close":45.82}
{"ticker":"TK","date":"2015-06-01","pret":0.00739,"close":47.23}
{"ticker":"TK","date":"2015-06-02","pret":0.02291,"close":48.27}
{"ticker":"TK","date":"2015-06-03","pret":0.01533,"close":47.94}
{"ticker":"TK","date":"2015-06-04","pret":-0.00942,"close":46.35}
{"ticker":"TK","date":"2015-06-05","pret":-0.02925,"close":46.88}
{"ticker":"TK","date":"2015-06-08","pret":0.01206,"close":45.54}
{"ticker":"TK","date":"2015-06-09","pret":-0.02011,"close":45.48}
{"ticker":"TK","date":"2015-06-10","pret":0.00066,"close":45.06}
{"ticker":"TK","date":"2015-06-11","pret":-0.0185,"close":44.62}
{"ticker":"TK","date":"2015-06-12","pret":-0.01208,"close":44.26}
{"ticker":"TK","date":"2015-06-15","pret":-0.01428,"close":44.49}
{"ticker":"TK","date":"2015-06-16","pret":0.01338,"close":44.4}
{"ticker":"TK","date":"2015-06-17","pret":0.00584,"close":44.83}
{"ticker":"TK","date":"2015-06-18","pret":0.01246,"close":44.66}
{"ticker":"TK","date":"2015-06-19","pret":-0.01808,"close":44.36}
{"ticker":"TK","date":"2015-06-22","pret":0.0036,"close":45.15}
{"ticker":"TK","date":"2015-06-23","pret":0.01271,"close":45.77}
{"ticker":"TK","date":"2015-06-24","pret":0.00992,"close":44.77}
{"ticker":"TK","date":"2015-06-25","pret":-0.01703,"close":44.15}
{"ticker":"TK","date":"2015-06-26","pret":-0.01733,"close":43.93}
{"ticker":"TK","date":"2015-06-29","pret":-0.01764,"close":42.79}
{"ticker":"TK","date":"2015-06-30","pret":0.01172,"close":42.82}
{"ticker":"TK","date":"2015-07-01","pret":-0.02007,"close":42.96}
{"ticker":"TK","date":"2015-07-02","pret":0.0021,"close":44.12}
{"ticker":"TK","date":"2015-07-06","pret":0.0134,"close":41.86}
{"ticker":"TK","date":"2015-07-07","pret":-0.04409,"close":42.72}
{"ticker":"TK","date":"2015-07-08","pret":0.01688,"close":40.44}
{"ticker":"TK","date":"2015-07-09","pret":-0.02991,"close":40.77}
{"ticker":"TK","date":"2015-07-10","pret":-0.00097,"close":41.23}
{"ticker":"TK","date":"2015-07-13","pret":0.00968,"close":42.2}
{"ticker":"TK","date":"2015-07-14","pret":0.016,"close":42.81}
{"ticker":"TK","date":"2015-07-15","pret":0.00142,"close":42.23}
{"ticker":"TK","date":"2015-07-16","pret":0.00543,"close":42.36}
{"ticker":"TK","date":"2015-07-17","pret":0.00329,"close":41.6}
{"ticker":"TK","date":"2015-07-20","pret":-0.02446,"close":40.43}
{"ticker":"TK","date":"2015-07-21","pret":-0.02754,"close":39.58}
{"ticker":"TK","date":"2015-07-22","pret":-0.02883,"close":38.27}
{"ticker":"TK","date":"2015-07-23","pret":-0.0242,"close":37.62}
{"ticker":"TK","date":"2015-07-24","pret":-0.02373,"close":36.55}
{"ticker":"TK","date":"2015-07-27","pret":-0.04307,"close":35.2}
{"ticker":"TK","date":"2015-07-28","pret":-0.02197,"close":35.68}
{"ticker":"TK","date":"2015-07-29","pret":0.01834,"close":36.69}
{"ticker":"TK","date":"2015-07-30","pret":0.01801,"close":36.01}
{"ticker":"TK","date":"2015-07-31","pret":-0.01438,"close":35.81}
{"ticker":"TK","date":"2015-08-03","pret":-0.01261,"close":34.58}
{"ticker":"TK","date":"2015-08-04","pret":-0.01937,"close":33.77}
{"ticker":"TK","date":"2015-08-05","pret":-0.01128,"close":32.2}
{"ticker":"TK","date":"2015-08-06","pret":-0.02206,"close":34.21}
{"ticker":"TK","date":"2015-08-07","pret":0.02901,"close":33.46}
{"ticker":"TK","date":"2015-08-10","pret":-0.02842,"close":35}
{"ticker":"TK","date":"2015-08-11","pret":0.02175,"close":34.86}
{"ticker":"TK","date":"2015-08-12","pret":0.0058,"close":35.6}
{"ticker":"TK","date":"2015-08-13","pret":0.02343,"close":34.81}
{"ticker":"TK","date":"2015-08-14","pret":-0.01565,"close":34.93}
{"ticker":"TK","date":"2015-08-17","pret":-0.00345,"close":35.32}
{"ticker":"TK","date":"2015-08-18","pret":0.01315,"close":35.33}
{"ticker":"TK","date":"2015-08-19","pret":-0.00513,"close":34.25}
{"ticker":"TK","date":"2015-08-20","pret":-0.03074,"close":33.27}
{"ticker":"TK","date":"2015-08-21","pret":-0.03019,"close":32.93}
{"ticker":"TK","date":"2015-08-24","pret":-0.05201,"close":31.07}
{"ticker":"TK","date":"2015-08-25","pret":0.03178,"close":31.71}
{"ticker":"TK","date":"2015-08-26","pret":0.00464,"close":31.59}
{"ticker":"TK","date":"2015-08-27","pret":-0.00278,"close":34.82}
{"ticker":"TK","date":"2015-08-28","pret":0.06608,"close":36.01}
{"ticker":"TK","date":"2015-08-31","pret":0.03469,"close":36.76}
{"ticker":"TK","date":"2015-09-01","pret":-0.03527,"close":35.11}
{"ticker":"TK","date":"2015-09-02","pret":0.01864,"close":34.69}
{"ticker":"TK","date":"2015-09-03","pret":-0.00484,"close":35.19}
{"ticker":"TK","date":"2015-09-04","pret":-0.0138,"close":34.61}
{"ticker":"TK","date":"2015-09-08","pret":0.01836,"close":34.82}
{"ticker":"TK","date":"2015-09-09","pret":-0.00342,"close":34.26}
{"ticker":"TK","date":"2015-09-10","pret":-0.02221,"close":34.06}
{"ticker":"TK","date":"2015-09-11","pret":-0.01795,"close":33.27}
{"ticker":"TK","date":"2015-09-14","pret":-0.00297,"close":32.98}
{"ticker":"TK","date":"2015-09-15","pret":-0.0153,"close":33.65}
{"ticker":"TK","date":"2015-09-16","pret":0.02479,"close":34.48}
{"ticker":"TK","date":"2015-09-17","pret":0.01841,"close":35.04}
{"ticker":"TK","date":"2015-09-18","pret":-0.00494,"close":34.39}
{"ticker":"TK","date":"2015-09-21","pret":0.00407,"close":34.09}
{"ticker":"TK","date":"2015-09-22","pret":-0.03151,"close":33.4}
{"ticker":"TK","date":"2015-09-23","pret":-0.0009,"close":31.99}
{"ticker":"TK","date":"2015-09-24","pret":-0.0573,"close":31.55}
{"ticker":"TK","date":"2015-09-25","pret":0.00947,"close":31.11}
{"ticker":"TK","date":"2015-09-28","pret":-0.02997,"close":29.43}
{"ticker":"TK","date":"2015-09-29","pret":-0.04264,"close":28.89}
{"ticker":"TK","date":"2015-09-30","pret":-0.01223,"close":29.64}
{"ticker":"TK","date":"2015-10-01","pret":0.02765,"close":29.91}
{"ticker":"TK","date":"2015-10-02","pret":-0.01373,"close":30.83}
{"ticker":"TK","date":"2015-10-05","pret":0.06431,"close":32.65}
{"ticker":"TK","date":"2015-10-06","pret":0.03296,"close":33.95}
{"ticker":"TK","date":"2015-10-07","pret":0.03664,"close":34.92}
{"ticker":"TK","date":"2015-10-08","pret":0.02303,"close":35.55}
{"ticker":"TK","date":"2015-10-09","pret":0.02701,"close":35.42}
{"ticker":"TK","date":"2015-10-12","pret":-0.01043,"close":34.82}
{"ticker":"TK","date":"2015-10-13","pret":-0.02468,"close":34.14}
{"ticker":"TK","date":"2015-10-14","pret":-0.02292,"close":34}
{"ticker":"TK","date":"2015-10-15","pret":0.01241,"close":34.29}
{"ticker":"TK","date":"2015-10-16","pret":0.03292,"close":34.62}
{"ticker":"TK","date":"2015-10-19","pret":-0.01633,"close":34.38}
{"ticker":"TK","date":"2015-10-20","pret":-0.01337,"close":33.94}
{"ticker":"TK","date":"2015-10-21","pret":-0.00882,"close":33.55}
{"ticker":"TK","date":"2015-10-22","pret":-0.00562,"close":33.64}
{"ticker":"TK","date":"2015-10-23","pret":-0.01315,"close":32.59}
{"ticker":"TK","date":"2015-10-26","pret":-0.02128,"close":31.74}
{"ticker":"TK","date":"2015-10-27","pret":-0.03885,"close":30.76}
{"ticker":"TK","date":"2015-10-28","pret":-0.01675,"close":31.88}
{"ticker":"TK","date":"2015-10-29","pret":0.02756,"close":31.64}
{"ticker":"TK","date":"2015-10-30","pret":-0.00063,"close":32.13}
{"ticker":"TK","date":"2015-11-02","pret":0.00599,"close":32.09}
{"ticker":"TK","date":"2015-11-03","pret":0.01156,"close":32.65}
{"ticker":"TK","date":"2015-11-04","pret":0.0145,"close":31.71}
{"ticker":"TK","date":"2015-11-05","pret":-0.02011,"close":29.91}
{"ticker":"TK","date":"2015-11-06","pret":-0.06989,"close":29.52}
{"ticker":"TK","date":"2015-11-09","pret":-0.01418,"close":28.47}
{"ticker":"TK","date":"2015-11-10","pret":-0.03529,"close":28.46}
{"ticker":"TK","date":"2015-11-11","pret":0.00667,"close":28}
{"ticker":"TK","date":"2015-11-12","pret":-0.01978,"close":27.79}
{"ticker":"TK","date":"2015-11-13","pret":-0.01329,"close":28.7}
{"ticker":"TK","date":"2015-11-16","pret":0.03726,"close":29.13}
{"ticker":"TK","date":"2015-11-17","pret":0.01005,"close":28.1}
{"ticker":"TK","date":"2015-11-18","pret":-0.0188,"close":27.96}
{"ticker":"TK","date":"2015-11-19","pret":-0.02598,"close":27.49}
{"ticker":"TK","date":"2015-11-20","pret":-0.01526,"close":27.26}
{"ticker":"TK","date":"2015-11-23","pret":-0.0022,"close":27.44}
{"ticker":"TK","date":"2015-11-24","pret":0.01782,"close":27.91}
{"ticker":"TK","date":"2015-11-25","pret":-0.00072,"close":27.93}
{"ticker":"TK","date":"2015-11-26"}
{"ticker":"TK","date":"2015-11-27","pret":-0.00724,"close":27.82}
{"ticker":"TK","date":"2015-11-30","pret":0.00796,"close":27.84}
{"ticker":"TK","date":"2015-12-01","pret":0.00861,"close":27.94}
{"ticker":"TK","date":"2015-12-02","pret":-0.01367,"close":26.37}
{"ticker":"TK","date":"2015-12-03","pret":-0.03503,"close":25.66}
{"ticker":"TK","date":"2015-12-04","pret":-0.04725,"close":23.95}
{"ticker":"TK","date":"2015-12-07","pret":-0.0888,"close":21.29}
{"ticker":"TK","date":"2015-12-08","pret":-0.1089,"close":20.91}
{"ticker":"TK","date":"2015-12-09","pret":0.01428,"close":21.54}
{"ticker":"TK","date":"2015-12-10","pret":0.01034,"close":21.38}
{"ticker":"TK","date":"2015-12-11","pret":-0.01224,"close":20.06}
{"ticker":"TK","date":"2015-12-14","pret":-0.05499,"close":18.67}
{"ticker":"TK","date":"2015-12-15","pret":-0.02996,"close":18.3}
{"ticker":"TK","date":"2015-12-16","pret":-0.04211,"close":17.49}
{"ticker":"TK","date":"2015-12-17"}
{"ticker":"TK","date":"2015-12-18","pret":-0.90029,"close":8.8}
{"ticker":"TK","date":"2015-12-21","pret":0.1643,"close":9.64}
{"ticker":"TK","date":"2015-12-22","pret":0.09623,"close":9.25}
{"ticker":"TK","date":"2015-12-23","pret":-0.01852,"close":10.21}
{"ticker":"TK","date":"2015-12-24","pret":0.04567,"close":10.03}
{"ticker":"TK","date":"2015-12-28","pret":-0.01399,"close":10.1}
{"ticker":"TK","date":"2015-12-29","pret":0.01795,"close":9.85}
{"ticker":"TK","date":"2015-12-30","pret":-0.04136,"close":9.45}
{"ticker":"TK","date":"2015-12-31","pret":-0.02714,"close":9.87}
{"ticker":"TK","date":"2016-01-04","pret":0.03739,"close":10.18}
{"ticker":"TK","date":"2016-01-05","pret":0.02814,"close":9.6}
{"ticker":"TKAI","date":"2015-01-02","pret":0.04116,"close":14.79}
{"ticker":"TKAI","date":"2015-01-05","pret":-0.0238,"close":14.96}
{"ticker":"TKAI","date":"2015-01-06","pret":0.03516,"close":15}
{"ticker":"TKAI","date":"2015-01-07","pret":-0.00333,"close":14.83}
{"ticker":"TKAI","date":"2015-01-08","pret":-0.0114,"close":14.49}
{"ticker":"TKAI","date":"2015-01-09","pret":-0.00338,"close":14.25}
{"ticker":"TKAI","date":"2015-01-12","pret":-0.03652,"close":14.58}
{"ticker":"TKAI","date":"2015-01-13","pret":0.03584,"close":14.16}
{"ticker":"TKAI","date":"2015-01-14","pret":-0.0514,"close":13.58}
{"ticker":"TKAI","date":"2015-01-15","pret":-0.03334,"close":12.68}
{"ticker":"TKAI","date":"2015-01-16","pret":-0.07179,"close":13.4}
{"ticker":"TKAI","date":"2015-01-20","pret":0.05694,"close":12.76}
{"ticker":"TKAI","date":"2015-01-21","pret":-0.0467,"close":12.1}
{"ticker":"TKAI","date":"2015-01-22","pret":-0.06141,"close":12.15}
{"ticker":"TKAI","date":"2015-01-23","pret":0.01242,"close":11.89}
{"ticker":"TKAI","date":"2015-01-26","pret":-0.025,"close":12.38}
{"ticker":"TKAI","date":"2015-01-27","pret":0.03564,"close":12.25}
{"ticker":"TKAI","date":"2015-01-28","pret":-0.00326,"close":12.04}
{"ticker":"TKAI","date":"2015-01-29","pret":-0.01233,"close":12.61}
{"ticker":"TKAI","date":"2015-01-30","pret":0.03415,"close":12.26}
{"ticker":"TKAI","date":"2015-02-02","pret":-0.03002,"close":12.28}
{"ticker":"TKAI","date":"2015-02-03","pret":0.01147,"close":12.7}
{"ticker":"TKAI","date":"2015-02-04","pret":0.03363,"close":12.32}
{"ticker":"TKAI","date":"2015-02-05","pret":-0.01828,"close":13.11}
{"ticker":"TKAI","date":"2015-02-06","pret":0.04699,"close":13.17}
{"ticker":"TKAI","date":"2015-02-09","pret":0.00153,"close":12.98}
{"ticker":"TKAI","date":"2015-02-10","pret":-0.00153,"close":13}
{"ticker":"TKAI","date":"2015-02-11","pret":-0.00306,"close":13.82}
{"ticker":"TKAI","date":"2015-02-12","pret":0.05959,"close":13.51}
{"ticker":"TKAI","date":"2015-02-13","pret":-0.03233,"close":13.62}
{"ticker":"TKAI","date":"2015-02-17","pret":0.01262,"close":14.01}
{"ticker":"TKAI","date":"2015-02-18","pret":0.03265,"close":14.02}
{"ticker":"TKAI","date":"2015-02-19","pret":-0.00071,"close":14.54}
{"ticker":"TKAI","date":"2015-02-20","pret":0.03302,"close":14.49}
{"ticker":"TKAI","date":"2015-02-23","pret":-0.00416,"close":14.54}
{"ticker":"TKAI","date":"2015-02-24","pret":0.00898,"close":13.93}
{"ticker":"TKAI","date":"2015-02-25","pret":-0.04573,"close":13.86}
{"ticker":"TKAI","date":"2015-02-26","pret":-0.00722,"close":15}
{"ticker":"TKAI","date":"2015-02-27","pret":0.07876,"close":15.13}
{"ticker":"TKAI","date":"2015-03-02","pret":0.02188,"close":15.75}
{"ticker":"TKAI","date":"2015-03-03","pret":0.02908,"close":14.96}
{"ticker":"TKAI","date":"2015-03-04","pret":-0.05499,"close":15.06}
{"ticker":"TKAI","date":"2015-03-05","pret":0.01933,"close":14.96}
{"ticker":"TKAI","date":"2015-03-06","pret":-0.01463,"close":14.35}
{"ticker":"TKAI","date":"2015-03-09","pret":-0.04943,"close":14.01}
{"ticker":"TKAI","date":"2015-03-10","pret":-0.01847,"close":13.79}
{"ticker":"TKAI","date":"2015-03-11","pret":-0.00359,"close":14.09}
{"ticker":"TKAI","date":"2015-03-12","pret":0.03047,"close":13.9}
{"ticker":"TKAI","date":"2015-03-13","pret":-0.04059,"close":13.69}
{"ticker":"TKAI","date":"2015-03-16","pret":-0.00291,"close":13.61}
{"ticker":"TKAI","date":"2015-03-17","pret":-0.00805,"close":14.24}
{"ticker":"TKAI","date":"2015-03-18","pret":0.04806,"close":14.46}
{"ticker":"TKAI","date":"2015-03-19","pret":0.00837,"close":14.37}
{"ticker":"TKAI","date":"2015-03-20","pret":0.00554,"close":14.1}
{"ticker":"TKAI","date":"2015-03-23","pret":-0.02588,"close":13.72}
{"ticker":"TKAI","date":"2015-03-24","pret":-0.02222,"close":13.76}
{"ticker":"TKAI","date":"2015-03-25","pret":-0.00581,"close":13.1}
{"ticker":"TKAI","date":"2015-03-26","pret":-0.0539,"close":12.68}
{"ticker":"TKAI","date":"2015-03-27","pret":-0.02414,"close":12.15}
{"ticker":"TKAI","date":"2015-03-30","pret":-0.01909,"close":11.59}
{"ticker":"TKAI","date":"2015-03-31","pret":-0.08199,"close":11.3}
{"ticker":"TKAI","date":"2015-04-01","pret":-0.02471,"close":11.37}
{"ticker":"TKAI","date":"2015-04-02","pret":0.00978,"close":11.79}
{"ticker":"TKAI","date":"2015-04-06","pret":0.03393,"close":11.3}
{"ticker":"TKAI","date":"2015-04-07","pret":-0.0357,"close":11.06}
{"ticker":"TKAI","date":"2015-04-08","pret":-0.02423,"close":11.08}
{"ticker":"TKAI","date":"2015-04-09","pret":0.00182,"close":11}
{"ticker":"TKAI","date":"2015-04-10","pret":0.00992,"close":11.08}
{"ticker":"TKAI","date":"2015-04-13","pret":0,"close":11.6}
{"ticker":"TKAI","date":"2015-04-14","pret":0.06179,"close":12.72}
{"ticker":"TKAI","date":"2015-04-15","pret":0.07712,"close":12.71}
{"ticker":"TKAI","date":"2015-04-16","pret":0.0039,"close":12.85}
{"ticker":"TKAI","date":"2015-04-17","pret":-0.00781,"close":12.06}
{"ticker":"TKAI","date":"2015-04-20","pret":-0.05481,"close":11.97}
{"ticker":"TKAI","date":"2015-04-21","pret":-0.0184,"close":11.87}
{"ticker":"TKAI","date":"2015-04-22","pret":0.0084,"close":11.52}
{"ticker":"TKAI","date":"2015-04-23","pret":-0.03318,"close":11.31}
{"ticker":"TKAI","date":"2015-04-24","pret":-0.0201,"close":11.13}
{"ticker":"TKAI","date":"2015-04-27","pret":-0.00709,"close":10.76}
{"ticker":"TKAI","date":"2015-04-28","pret":-0.04175,"close":10.64}
{"ticker":"TKAI","date":"2015-04-29","pret":-0.01306,"close":10.58}
{"ticker":"TKAI","date":"2015-04-30","pret":-0.00943,"close":10}
{"ticker":"TKAI","date":"2015-05-01","pret":-0.02885,"close":10.04}
{"ticker":"TKAI","date":"2015-05-04","pret":-0.01573,"close":10.09}
{"ticker":"TKAI","date":"2015-05-05","pret":-0.00596,"close":10.06}
{"ticker":"TKAI","date":"2015-05-06","pret":0.00299,"close":10.01}
{"ticker":"TKAI","date":"2015-05-07","pret":-0.001,"close":10.01}
{"ticker":"TKAI","date":"2015-05-08","pret":0.00793,"close":10.05}
{"ticker":"TKAI","date":"2015-05-11","pret":-0.00396,"close":10.29}
{"ticker":"TKAI","date":"2015-05-12","pret":0.12207,"close":11.07}
{"ticker":"TKAI","date":"2015-05-13","pret":-0.02128,"close":11.74}
{"ticker":"TKAI","date":"2015-05-14","pret":0.06252,"close":12.24}
{"ticker":"TKAI","date":"2015-05-15","pret":0.03067,"close":12.33}
{"ticker":"TKAI","date":"2015-05-18","pret":0.01378,"close":12.47}
{"ticker":"TKAI","date":"2015-05-19","pret":0.00642,"close":11.91}
{"ticker":"TKAI","date":"2015-05-20","pret":-0.04835,"close":12.21}
{"ticker":"TKAI","date":"2015-05-21","pret":0.02406,"close":11.86}
{"ticker":"TKAI","date":"2015-05-22","pret":-0.02995,"close":10.95}
{"ticker":"TKAI","date":"2015-05-26","pret":-0.10031,"close":10.81}
{"ticker":"TKAI","date":"2015-05-27","pret":0.0185,"close":11.42}
{"ticker":"TKAI","date":"2015-05-28","pret":0.04744,"close":11.39}
{"ticker":"TKAI","date":"2015-05-29","pret":-0.00088,"close":11.37}
{"ticker":"TKAI","date":"2015-06-01","pret":-0.00088,"close":11.34}
{"ticker":"TKAI","date":"2015-06-02","pret":-0.00175,"close":11.51}
{"ticker":"TKAI","date":"2015-06-03","pret":0.03449,"close":12.02}
{"ticker":"TKAI","date":"2015-06-04","pret":0.01597,"close":12.07}
{"ticker":"TKAI","date":"2015-06-05","pret":0.00665,"close":12.18}
{"ticker":"TKAI","date":"2015-06-08","pret":0.00248,"close":12.17}
{"ticker":"TKAI","date":"2015-06-09","pret":0.00083,"close":11.73}
{"ticker":"TKAI","date":"2015-06-10","pret":-0.00497,"close":12.86}
{"ticker":"TKAI","date":"2015-06-11","pret":0.08507,"close":14.16}
{"ticker":"TKAI","date":"2015-06-12","pret":0.0791,"close":14.05}
{"ticker":"TKAI","date":"2015-06-15","pret":-0.00991,"close":14.19}
{"ticker":"TKAI","date":"2015-06-16","pret":0.02736,"close":14.01}
{"ticker":"TKAI","date":"2015-06-17","pret":-0.03235,"close":14.04}
{"ticker":"TKAI","date":"2015-06-18","pret":0.01278,"close":13.85}
{"ticker":"TKAI","date":"2015-06-19","pret":-0.0178,"close":13.61}
{"ticker":"TKAI","date":"2015-06-22","pret":-0.03584,"close":13.69}
{"ticker":"TKAI","date":"2015-06-23","pret":0.025,"close":13.89}
{"ticker":"TKAI","date":"2015-06-24","pret":0.03075,"close":13.82}
{"ticker":"TKAI","date":"2015-06-25","pret":-0.01848,"close":14.16}
{"ticker":"TKAI","date":"2015-06-26","pret":0.02059,"close":13.7}
{"ticker":"TKAI","date":"2015-06-29","pret":-0.03796,"close":13.39}
{"ticker":"TKAI","date":"2015-06-30","pret":-0.03718,"close":13.3}
{"ticker":"TKAI","date":"2015-07-01","pret":0.0113,"close":13.48}
{"ticker":"TKAI","date":"2015-07-02","pret":0.01117,"close":13.28}
{"ticker":"TKAI","date":"2015-07-06","pret":-0.02172,"close":13.43}
{"ticker":"TKAI","date":"2015-07-07","pret":0.01577,"close":13.48}
{"ticker":"TKAI","date":"2015-07-08","pret":-0.00748,"close":12.84}
{"ticker":"TKAI","date":"2015-07-09","pret":-0.02355,"close":12.72}
{"ticker":"TKAI","date":"2015-07-10","pret":-0.00772,"close":13.69}
{"ticker":"TKAI","date":"2015-07-13","pret":0.06304,"close":14.19}
{"ticker":"TKAI","date":"2015-07-14","pret":0.0322,"close":14.18}
{"ticker":"TKAI","date":"2015-07-15","pret":0,"close":13.77}
{"ticker":"TKAI","date":"2015-07-16","pret":-0.02857,"close":13.54}
{"ticker":"TKAI","date":"2015-07-17","pret":-0.02941,"close":13.42}
{"ticker":"TKAI","date":"2015-07-20","pret":-0.00599,"close":13.7}
{"ticker":"TKAI","date":"2015-07-21","pret":0.02227,"close":13.31}
{"ticker":"TKAI","date":"2015-07-22","pret":-0.02302,"close":13.53}
{"ticker":"TKAI","date":"2015-07-23","pret":0.02449,"close":13.68}
{"ticker":"TKAI","date":"2015-07-24","pret":-0.00147,"close":13.64}
{"ticker":"TKAI","date":"2015-07-27","pret":-0.00811,"close":13.33}
{"ticker":"TKAI","date":"2015-07-28","pret":-0.00668,"close":13.81}
{"ticker":"TKAI","date":"2015-07-29","pret":0.02065,"close":13.13}
{"ticker":"TKAI","date":"2015-07-30","pret":-0.05091,"close":13.09}
{"ticker":"TKAI","date":"2015-07-31","pret":0.00993,"close":13.04}
{"ticker":"TKAI","date":"2015-08-03","pret":-0.00305,"close":12.81}
{"ticker":"TKAI","date":"2015-08-04","pret":-0.02393,"close":12.95}
{"ticker":"TKAI","date":"2015-08-05","pret":0.0224,"close":12.89}
{"ticker":"TKAI","date":"2015-08-06","pret":-0.01075,"close":12.3}
{"ticker":"TKAI","date":"2015-08-07","pret":-0.05884,"close":12.18}
{"ticker":"TKAI","date":"2015-08-10","pret":0.00245,"close":11.77}
{"ticker":"TKAI","date":"2015-08-11","pret":-0.04086,"close":11.53}
{"ticker":"TKAI","date":"2015-08-12","pret":-0.01285,"close":11.83}
{"ticker":"TKAI","date":"2015-08-13","pret":0.01285,"close":11.68}
{"ticker":"TKAI","date":"2015-08-14","pret":-0.00341,"close":12.67}
{"ticker":"TKAI","date":"2015-08-17","pret":0.0843,"close":13.48}
{"ticker":"TKAI","date":"2015-08-18","pret":0.05794,"close":13.21}
{"ticker":"TKAI","date":"2015-08-19","pret":-0.02172,"close":13.01}
{"ticker":"TKAI","date":"2015-08-20","pret":-0.03153,"close":11.98}
{"ticker":"TKAI","date":"2015-08-21","pret":-0.08986,"close":11.73}
{"ticker":"TKAI","date":"2015-08-24","pret":-0.03922,"close":11.17}
{"ticker":"TKAI","date":"2015-08-25","pret":0.04858,"close":11.54}
{"ticker":"TKAI","date":"2015-08-26","pret":0.00254,"close":11.28}
{"ticker":"TKAI","date":"2015-08-27","pret":-0.04138,"close":11.32}
{"ticker":"TKAI","date":"2015-08-28","pret":-0.0124,"close":11.68}
{"ticker":"TKAI","date":"2015-08-31","pret":0.04701,"close":11.81}
{"ticker":"TKAI","date":"2015-09-01","pret":-0.01456,"close":12.05}
{"ticker":"TKAI","date":"2015-09-02","pret":0.06594,"close":13.26}
{"ticker":"TKAI","date":"2015-09-03","pret":0.07543,"close":13.71}
{"ticker":"TKAI","date":"2015-09-04","pret":0.00598,"close":13.09}
{"ticker":"TKAI","date":"2015-09-08","pret":-0.01048,"close":12.99}
{"ticker":"TKAI","date":"2015-09-09","pret":-0.01822,"close":12.37}
{"ticker":"TKAI","date":"2015-09-10","pret":-0.06163,"close":11.81}
{"ticker":"TKAI","date":"2015-09-11","pret":-0.04928,"close":12.75}
{"ticker":"TKAI","date":"2015-09-14","pret":0.0978,"close":12.83}
{"ticker":"TKAI","date":"2015-09-15","pret":0,"close":12.53}
{"ticker":"TKAI","date":"2015-09-16","pret":-0.02835,"close":13.19}
{"ticker":"TKAI","date":"2015-09-17","pret":0.05289,"close":13.53}
{"ticker":"TKAI","date":"2015-09-18","pret":0.0068,"close":14.05}
{"ticker":"TKAI","date":"2015-09-21","pret":0.05204,"close":12.97}
{"ticker":"TKAI","date":"2015-09-22","pret":-0.08261,"close":12.85}
{"ticker":"TKAI","date":"2015-09-23","pret":0.00464,"close":12.9}
{"ticker":"TKAI","date":"2015-09-24","pret":-0.014,"close":12.85}
{"ticker":"TKAI","date":"2015-09-25","pret":0.01631,"close":11.54}
{"ticker":"TKAI","date":"2015-09-28","pret":-0.12193,"close":10.63}
{"ticker":"TKAI","date":"2015-09-29","pret":-0.08062,"close":10.31}
{"ticker":"TKAI","date":"2015-09-30","pret":-0.01809,"close":10.35}
{"ticker":"TKAI","date":"2015-10-01","pret":-0.00965,"close":10.56}
{"ticker":"TKAI","date":"2015-10-02","pret":0.01635,"close":11}
{"ticker":"TKAI","date":"2015-10-05","pret":0.06107,"close":11.34}
{"ticker":"TKAI","date":"2015-10-06","pret":-0.03192,"close":11.1}
{"ticker":"TKAI","date":"2015-10-07","pret":0.03908,"close":11.32}
{"ticker":"TKAI","date":"2015-10-08","pret":0.00445,"close":11.15}
{"ticker":"TKAI","date":"2015-10-09","pret":-0.0143,"close":11.07}
{"ticker":"TKAI","date":"2015-10-12","pret":-0.00995,"close":10.71}
{"ticker":"TKAI","date":"2015-10-13","pret":-0.0314,"close":10.49}
{"ticker":"TKAI","date":"2015-10-14","pret":-0.00942,"close":10.28}
{"ticker":"TKAI","date":"2015-10-15","pret":-0.02882,"close":10.9}
{"ticker":"TKAI","date":"2015-10-16","pret":0.06782,"close":10.97}
{"ticker":"TKAI","date":"2015-10-19","pret":-0.00823,"close":11.14}
{"ticker":"TKAI","date":"2015-10-20","pret":0.01639,"close":11.17}
{"ticker":"TKAI","date":"2015-10-21","pret":0.0241,"close":10.96}
{"ticker":"TKAI","date":"2015-10-22","pret":-0.03135,"close":10.76}
{"ticker":"TKAI","date":"2015-10-23","pret":-0.01282,"close":11.37}
{"ticker":"TKAI","date":"2015-10-26","pret":0.03709,"close":11.38}
{"ticker":"TKAI","date":"2015-10-27","pret":0.01236,"close":10.87}
{"ticker":"TKAI","date":"2015-10-28","pret":-0.0421,"close":11.27}
{"ticker":"TKAI","date":"2015-10-29","pret":0.01543,"close":11.26}
{"ticker":"TKAI","date":"2015-10-30","pret":0.01075,"close":11.05}
{"ticker":"TKAI","date":"2015-11-02","pret":-0.01165,"close":10.98}
{"ticker":"TKAI","date":"2015-11-03","pret":-0.01636,"close":11.51}
{"ticker":"TKAI","date":"2015-11-04","pret":0.0544,"close":12.29}
{"ticker":"TKAI","date":"2015-11-05","pret":0.06307,"close":11.42}
{"ticker":"TKAI","date":"2015-11-06","pret":-0.07092,"close":11.89}
{"ticker":"TKAI","date":"2015-11-09","pret":0.04616,"close":11.99}
{"ticker":"TKAI","date":"2015-11-10","pret":-0.02796,"close":11.18}
{"ticker":"TKAI","date":"2015-11-11","pret":-0.03497,"close":11.64}
{"ticker":"TKAI","date":"2015-11-12","pret":0.03754,"close":11.57}
{"ticker":"TKAI","date":"2015-11-13","pret":-0.00172,"close":11.09}
{"ticker":"TKAI","date":"2015-11-16","pret":-0.04476,"close":11.02}
{"ticker":"TKAI","date":"2015-11-17","pret":-0.0027,"close":10.92}
{"ticker":"TKAI","date":"2015-11-18","pret":-0.00813,"close":11.39}
{"ticker":"TKAI","date":"2015-11-19","pret":0.02686,"close":11.36}
{"ticker":"TKAI","date":"2015-11-20","pret":0.02098,"close":11.24}
{"ticker":"TKAI","date":"2015-11-23","pret":-0.03164,"close":11.29}
{"ticker":"TKAI","date":"2015-11-24","pret":0.00977,"close":11.12}
{"ticker":"TKAI","date":"2015-11-25","pret":-0.01335,"close":11.76}
{"ticker":"TKAI","date":"2015-11-26"}
{"ticker":"TKAI","date":"2015-11-27","pret":0.05152,"close":11.81}
{"ticker":"TKAI","date":"2015-11-30","pret":0,"close":11.5}
{"ticker":"TKAI","date":"2015-12-01","pret":-0.0189,"close":11.45}
{"ticker":"TKAI","date":"2015-12-02","pret":-0.02904,"close":11.13}
{"ticker":"TKAI","date":"2015-12-03","pret":0.00712,"close":10.83}
{"ticker":"TKAI","date":"2015-12-04","pret":0.00883,"close":10.93}
{"ticker":"TKAI","date":"2015-12-07","pret":-0.04769,"close":10.67}
{"ticker":"TKAI","date":"2015-12-08","pret":-0.02426,"close":10.6}
{"ticker":"TKAI","date":"2015-12-09","pret":0.01871,"close":10.44}
{"ticker":"TKAI","date":"2015-12-10","pret":-0.03106,"close":10.35}
{"ticker":"TKAI","date":"2015-12-11","pret":-0.03107,"close":10.14}
{"ticker":"TKAI","date":"2015-12-14","pret":0.00492,"close":9.75}
{"ticker":"TKAI","date":"2015-12-15","pret":-0.03089,"close":9.65}
{"ticker":"TKAI","date":"2015-12-16","pret":-0.0112,"close":9.99}
{"ticker":"TKAI","date":"2015-12-17"}
{"ticker":"TKAI","date":"2015-12-18","pret":-0.00205,"close":9.41}
{"ticker":"TKAI","date":"2015-12-21","pret":-0.03656,"close":9.57}
{"ticker":"TKAI","date":"2015-12-22","pret":0.01792,"close":9.26}
{"ticker":"TKAI","date":"2015-12-23","pret":-0.0297,"close":9.14}
{"ticker":"TKAI","date":"2015-12-24","pret":-0.02066,"close":9}
{"ticker":"TKAI","date":"2015-12-28","pret":-0.01216,"close":8.81}
{"ticker":"TKAI","date":"2015-12-29","pret":-0.02706,"close":8.9}
{"ticker":"TKAI","date":"2015-12-30","pret":0.0226,"close":8.74}
{"ticker":"TKAI","date":"2015-12-31","pret":-0.03873,"close":8.72}
{"ticker":"TKAI","date":"2016-01-04","pret":-0.00699,"close":8.11}
{"ticker":"TKAI","date":"2016-01-05","pret":-0.06399,"close":8.03}
{"ticker":"TKR","date":"2015-01-02","pret":-0.01692,"close":42.73}
{"ticker":"TKR","date":"2015-01-05","pret":-0.01247,"close":41.43}
{"ticker":"TKR","date":"2015-01-06","pret":-0.01984,"close":40.57}
{"ticker":"TKR","date":"2015-01-07","pret":-0.01263,"close":40.84}
{"ticker":"TKR","date":"2015-01-08","pret":0.00973,"close":41.48}
{"ticker":"TKR","date":"2015-01-09","pret":0.00772,"close":41.15}
{"ticker":"TKR","date":"2015-01-12","pret":-0.01379,"close":41.2}
{"ticker":"TKR","date":"2015-01-13","pret":0.01187,"close":41.08}
{"ticker":"TKR","date":"2015-01-14","pret":-0.02634,"close":40.78}
{"ticker":"TKR","date":"2015-01-15","pret":0.01496,"close":40.49}
{"ticker":"TKR","date":"2015-01-16","pret":-0.01744,"close":40.69}
{"ticker":"TKR","date":"2015-01-20","pret":0.00445,"close":40.36}
{"ticker":"TKR","date":"2015-01-21","pret":-0.00495,"close":41.23}
{"ticker":"TKR","date":"2015-01-22","pret":0.02955,"close":42.03}
{"ticker":"TKR","date":"2015-01-23","pret":0.00791,"close":41.7}
{"ticker":"TKR","date":"2015-01-26","pret":-0.00263,"close":42.25}
{"ticker":"TKR","date":"2015-01-27","pret":-0.00697,"close":41.11}
{"ticker":"TKR","date":"2015-01-28","pret":-0.00338,"close":40.53}
{"ticker":"TKR","date":"2015-01-29","pret":-0.03771,"close":38.48}
{"ticker":"TKR","date":"2015-01-30","pret":-0.04627,"close":38.01}
{"ticker":"TKR","date":"2015-02-02","pret":0.00472,"close":39.4}
{"ticker":"TKR","date":"2015-02-03","pret":0.04004,"close":40.45}
{"ticker":"TKR","date":"2015-02-04","pret":0.00777,"close":39.79}
{"ticker":"TKR","date":"2015-02-05","pret":-0.00827,"close":40.12}
{"ticker":"TKR","date":"2015-02-06","pret":0.00952,"close":40.42}
{"ticker":"TKR","date":"2015-02-09","pret":0.00473,"close":40.55}
{"ticker":"TKR","date":"2015-02-10","pret":0.01012,"close":40.78}
{"ticker":"TKR","date":"2015-02-11","pret":0.00025,"close":41.44}
{"ticker":"TKR","date":"2015-02-12","pret":0.02594,"close":42.07}
{"ticker":"TKR","date":"2015-02-13","pret":0.01189,"close":42.53}
{"ticker":"TKR","date":"2015-02-17","pret":0.00448,"close":42.54}
{"ticker":"TKR","date":"2015-02-18","pret":-0.00071,"close":42.28}
{"ticker":"TKR","date":"2015-02-19","pret":-0.014,"close":42.18}
{"ticker":"TKR","date":"2015-02-20","pret":0.00358,"close":42.43}
{"ticker":"TKR","date":"2015-02-23","pret":0.00262,"close":42.15}
{"ticker":"TKR","date":"2015-02-24","pret":0.00403,"close":42.54}
{"ticker":"TKR","date":"2015-02-25","pret":0.00142,"close":42.51}
{"ticker":"TKR","date":"2015-02-26","pret":0.00354,"close":42.53}
{"ticker":"TKR","date":"2015-02-27","pret":0.00094,"close":42.48}
{"ticker":"TKR","date":"2015-03-02","pret":0.01678,"close":43.5}
{"ticker":"TKR","date":"2015-03-03","pret":0.00461,"close":42.97}
{"ticker":"TKR","date":"2015-03-04","pret":-0.01134,"close":42.55}
{"ticker":"TKR","date":"2015-03-05","pret":-0.01335,"close":42.7}
{"ticker":"TKR","date":"2015-03-06","pret":-0.00071,"close":42.35}
{"ticker":"TKR","date":"2015-03-09","pret":-0.00047,"close":42.62}
{"ticker":"TKR","date":"2015-03-10","pret":-0.00307,"close":42.19}
{"ticker":"TKR","date":"2015-03-11","pret":-0.00047,"close":41.89}
{"ticker":"TKR","date":"2015-03-12","pret":-0.00071,"close":42.19}
{"ticker":"TKR","date":"2015-03-13","pret":-0.00261,"close":41.76}
{"ticker":"TKR","date":"2015-03-16","pret":-0.00262,"close":41.82}
{"ticker":"TKR","date":"2015-03-17","pret":-0.0091,"close":41.1}
{"ticker":"TKR","date":"2015-03-18","pret":-0.01674,"close":41.61}
{"ticker":"TKR","date":"2015-03-19","pret":0.01288,"close":41.11}
{"ticker":"TKR","date":"2015-03-20","pret":0,"close":41.7}
{"ticker":"TKR","date":"2015-03-23","pret":0.00698,"close":41.58}
{"ticker":"TKR","date":"2015-03-24","pret":-0.00481,"close":41.34}
{"ticker":"TKR","date":"2015-03-25","pret":-0.00048,"close":41.15}
{"ticker":"TKR","date":"2015-03-26","pret":-0.00969,"close":41.05}
{"ticker":"TKR","date":"2015-03-27","pret":-0.00415,"close":40.8}
{"ticker":"TKR","date":"2015-03-30","pret":0.00293,"close":42.06}
{"ticker":"TKR","date":"2015-03-31","pret":0.01811,"close":42.14}
{"ticker":"TKR","date":"2015-04-01","pret":0.00668,"close":42.07}
{"ticker":"TKR","date":"2015-04-02","pret":-0.00333,"close":42.33}
{"ticker":"TKR","date":"2015-04-06","pret":0.005,"close":42.88}
{"ticker":"TKR","date":"2015-04-07","pret":0.01601,"close":42.14}
{"ticker":"TKR","date":"2015-04-08","pret":-0.01839,"close":41.71}
{"ticker":"TKR","date":"2015-04-09","pret":-0.0098,"close":41.56}
{"ticker":"TKR","date":"2015-04-10","pret":0.0012,"close":41.76}
{"ticker":"TKR","date":"2015-04-13","pret":-0.00192,"close":41.61}
{"ticker":"TKR","date":"2015-04-14","pret":-0.00096,"close":41.57}
{"ticker":"TKR","date":"2015-04-15","pret":0.00216,"close":42.05}
{"ticker":"TKR","date":"2015-04-16","pret":0.00956,"close":41.78}
{"ticker":"TKR","date":"2015-04-17","pret":-0.01873,"close":40.38}
{"ticker":"TKR","date":"2015-04-20","pret":-0.0176,"close":40.6}
{"ticker":"TKR","date":"2015-04-21","pret":0.00443,"close":40.08}
{"ticker":"TKR","date":"2015-04-22","pret":-0.01509,"close":40.28}
{"ticker":"TKR","date":"2015-04-23","pret":0.0015,"close":40.37}
{"ticker":"TKR","date":"2015-04-24","pret":0.00571,"close":40.17}
{"ticker":"TKR","date":"2015-04-27","pret":-0.00422,"close":40.54}
{"ticker":"TKR","date":"2015-04-28","pret":0.00323,"close":40.89}
{"ticker":"TKR","date":"2015-04-29","pret":0.00593,"close":40.92}
{"ticker":"TKR","date":"2015-04-30","pret":-0.03,"close":39.29}
{"ticker":"TKR","date":"2015-05-01","pret":-0.0102,"close":39.36}
{"ticker":"TKR","date":"2015-05-04","pret":0.01122,"close":39.79}
{"ticker":"TKR","date":"2015-05-05","pret":0.01034,"close":39.26}
{"ticker":"TKR","date":"2015-05-06","pret":-0.01136,"close":39.62}
{"ticker":"TKR","date":"2015-05-07","pret":0.0043,"close":39.41}
{"ticker":"TKR","date":"2015-05-08","pret":0.0063,"close":39.82}
{"ticker":"TKR","date":"2015-05-11","pret":0.00676,"close":40.38}
{"ticker":"TKR","date":"2015-05-12","pret":0.00572,"close":40.21}
{"ticker":"TKR","date":"2015-05-13","pret":0.00371,"close":40.49}
{"ticker":"TKR","date":"2015-05-14","pret":0.00074,"close":40.77}
{"ticker":"TKR","date":"2015-05-15","pret":0.00517,"close":40.61}
{"ticker":"TKR","date":"2015-05-18","pret":-0.00567,"close":40.86}
{"ticker":"TKR","date":"2015-05-19","pret":0.00689,"close":40.55}
{"ticker":"TKR","date":"2015-05-20","pret":-0.00246,"close":40.58}
{"ticker":"TKR","date":"2015-05-21","pret":-0.00296,"close":40.62}
{"ticker":"TKR","date":"2015-05-22","pret":0.00197,"close":40.57}
{"ticker":"TKR","date":"2015-05-26","pret":-0.00692,"close":40.17}
{"ticker":"TKR","date":"2015-05-27","pret":-0.0005,"close":40.54}
{"ticker":"TKR","date":"2015-05-28","pret":0.00223,"close":39.93}
{"ticker":"TKR","date":"2015-05-29","pret":-0.01521,"close":39.1}
{"ticker":"TKR","date":"2015-06-01","pret":-0.01315,"close":39.3}
{"ticker":"TKR","date":"2015-06-02","pret":-0.00102,"close":39.6}
{"ticker":"TKR","date":"2015-06-03","pret":0.01342,"close":39.61}
{"ticker":"TKR","date":"2015-06-04","pret":-0.0096,"close":39.05}
{"ticker":"TKR","date":"2015-06-05","pret":-0.01046,"close":39.1}
{"ticker":"TKR","date":"2015-06-08","pret":0.00231,"close":38.9}
{"ticker":"TKR","date":"2015-06-09","pret":-0.00205,"close":38.82}
{"ticker":"TKR","date":"2015-06-10","pret":0.00384,"close":39.27}
{"ticker":"TKR","date":"2015-06-11","pret":0.00408,"close":39.2}
{"ticker":"TKR","date":"2015-06-12","pret":-0.00664,"close":38.93}
{"ticker":"TKR","date":"2015-06-15","pret":-0.00926,"close":38.65}
{"ticker":"TKR","date":"2015-06-16","pret":-0.00259,"close":38.48}
{"ticker":"TKR","date":"2015-06-17","pret":-0.00078,"close":38.53}
{"ticker":"TKR","date":"2015-06-18","pret":0.00156,"close":38.35}
{"ticker":"TKR","date":"2015-06-19","pret":-0.00728,"close":37.78}
{"ticker":"TKR","date":"2015-06-22","pret":-0.00392,"close":37.97}
{"ticker":"TKR","date":"2015-06-23","pret":-0.00947,"close":37.69}
{"ticker":"TKR","date":"2015-06-24","pret":-0.00371,"close":37.5}
{"ticker":"TKR","date":"2015-06-25","pret":-0.00452,"close":36.98}
{"ticker":"TKR","date":"2015-06-26","pret":-0.01288,"close":37.31}
{"ticker":"TKR","date":"2015-06-29","pret":-0.00081,"close":36.3}
{"ticker":"TKR","date":"2015-06-30","pret":-0.00298,"close":36.57}
{"ticker":"TKR","date":"2015-07-01","pret":-0.00244,"close":36.65}
{"ticker":"TKR","date":"2015-07-02","pret":-0.00272,"close":36.24}
{"ticker":"TKR","date":"2015-07-06","pret":-0.02148,"close":35.65}
{"ticker":"TKR","date":"2015-07-07","pret":-0.00754,"close":35.98}
{"ticker":"TKR","date":"2015-07-08","pret":0.0014,"close":35.36}
{"ticker":"TKR","date":"2015-07-09","pret":0.0028,"close":34.74}
{"ticker":"TKR","date":"2015-07-10","pret":-0.02032,"close":34.83}
{"ticker":"TKR","date":"2015-07-13","pret":-0.00028,"close":35.34}
{"ticker":"TKR","date":"2015-07-14","pret":0.00427,"close":35.36}
{"ticker":"TKR","date":"2015-07-15","pret":-0.00313,"close":34.75}
{"ticker":"TKR","date":"2015-07-16","pret":-0.00171,"close":34.83}
{"ticker":"TKR","date":"2015-07-17","pret":-0.0086,"close":34.32}
{"ticker":"TKR","date":"2015-07-20","pret":-0.01303,"close":34.13}
{"ticker":"TKR","date":"2015-07-21","pret":-0.00702,"close":33.87}
{"ticker":"TKR","date":"2015-07-22","pret":-0.00974,"close":33.22}
{"ticker":"TKR","date":"2015-07-23","pret":-0.01825,"close":32.66}
{"ticker":"TKR","date":"2015-07-24","pret":-0.01307,"close":31.88}
{"ticker":"TKR","date":"2015-07-27","pret":-0.03867,"close":31.54}
{"ticker":"TKR","date":"2015-07-28","pret":0.00634,"close":31.98}
{"ticker":"TKR","date":"2015-07-29","pret":0.01037,"close":33.05}
{"ticker":"TKR","date":"2015-07-30","pret":-0.02919,"close":33.49}
{"ticker":"TKR","date":"2015-07-31","pret":0.07234,"close":33.38}
{"ticker":"TKR","date":"2015-08-03","pret":-0.0003,"close":32.62}
{"ticker":"TKR","date":"2015-08-04","pret":-0.02272,"close":32.74}
{"ticker":"TKR","date":"2015-08-05","pret":0.01218,"close":32.95}
{"ticker":"TKR","date":"2015-08-06","pret":-0.00242,"close":32.95}
{"ticker":"TKR","date":"2015-08-07","pret":-0.00274,"close":32.71}
{"ticker":"TKR","date":"2015-08-10","pret":0.00576,"close":33.61}
{"ticker":"TKR","date":"2015-08-11","pret":0.00242,"close":32.78}
{"ticker":"TKR","date":"2015-08-12","pret":-0.02043,"close":32.95}
{"ticker":"TKR","date":"2015-08-13","pret":0.00859,"close":32.77}
{"ticker":"TKR","date":"2015-08-14","pret":0.00183,"close":32.96}
{"ticker":"TKR","date":"2015-08-17","pret":-0.00183,"close":33.21}
{"ticker":"TKR","date":"2015-08-18","pret":0.01305,"close":32.96}
{"ticker":"TKR","date":"2015-08-19","pret":-0.01091,"close":32.78}
{"ticker":"TKR","date":"2015-08-20","pret":-0.0135,"close":31.99}
{"ticker":"TKR","date":"2015-08-21","pret":-0.02028,"close":31.22}
{"ticker":"TKR","date":"2015-08-24","pret":-0.06647,"close":29.97}
{"ticker":"TKR","date":"2015-08-25","pret":0.03704,"close":29.4}
{"ticker":"TKR","date":"2015-08-26","pret":-0.02698,"close":29.97}
{"ticker":"TKR","date":"2015-08-27","pret":0.01292,"close":30.76}
{"ticker":"TKR","date":"2015-08-28","pret":0.01016,"close":31.35}
{"ticker":"TKR","date":"2015-08-31","pret":0.01713,"close":31.75}
{"ticker":"TKR","date":"2015-09-01","pret":-0.00514,"close":30.44}
{"ticker":"TKR","date":"2015-09-02","pret":-0.00873,"close":30.7}
{"ticker":"TKR","date":"2015-09-03","pret":-0.00391,"close":30.88}
{"ticker":"TKR","date":"2015-09-04","pret":-0.00294,"close":30.32}
{"ticker":"TKR","date":"2015-09-08","pret":0.00782,"close":31.06}
{"ticker":"TKR","date":"2015-09-09","pret":0.0161,"close":30.51}
{"ticker":"TKR","date":"2015-09-10","pret":-0.02687,"close":30.36}
{"ticker":"TKR","date":"2015-09-11","pret":-0.01022,"close":30.39}
{"ticker":"TKR","date":"2015-09-14","pret":0.00232,"close":29.17}
{"ticker":"TKR","date":"2015-09-15","pret":-0.03226,"close":29.75}
{"ticker":"TKR","date":"2015-09-16","pret":0.02129,"close":30.07}
{"ticker":"TKR","date":"2015-09-17","pret":-0.00033,"close":29.89}
{"ticker":"TKR","date":"2015-09-18","pret":-0.01347,"close":29.02}
{"ticker":"TKR","date":"2015-09-21","pret":-0.01056,"close":28.91}
{"ticker":"TKR","date":"2015-09-22","pret":-0.02252,"close":28.48}
{"ticker":"TKR","date":"2015-09-23","pret":-0.0021,"close":28.1}
{"ticker":"TKR","date":"2015-09-24","pret":-0.02381,"close":27.31}
{"ticker":"TKR","date":"2015-09-25","pret":-0.01157,"close":27.1}
{"ticker":"TKR","date":"2015-09-28","pret":-0.0217,"close":26.46}
{"ticker":"TKR","date":"2015-09-29","pret":-0.01423,"close":26.92}
{"ticker":"TKR","date":"2015-09-30","pret":0.022,"close":27.49}
{"ticker":"TKR","date":"2015-10-01","pret":0.01574,"close":27.46}
{"ticker":"TKR","date":"2015-10-02","pret":-0.01648,"close":28.22}
{"ticker":"TKR","date":"2015-10-05","pret":0.04863,"close":29.52}
{"ticker":"TKR","date":"2015-10-06","pret":0.03998,"close":29.77}
{"ticker":"TKR","date":"2015-10-07","pret":0.01109,"close":29.84}
{"ticker":"TKR","date":"2015-10-08","pret":-0.00469,"close":31}
{"ticker":"TKR","date":"2015-10-09","pret":0.04368,"close":30.99}
{"ticker":"TKR","date":"2015-10-12","pret":-0.00225,"close":30.39}
{"ticker":"TKR","date":"2015-10-13","pret":-0.03141,"close":29.88}
{"ticker":"TKR","date":"2015-10-14","pret":-0.00834,"close":29.9}
{"ticker":"TKR","date":"2015-10-15","pret":-0.00134,"close":30.33}
{"ticker":"TKR","date":"2015-10-16","pret":-0.01012,"close":28.59}
{"ticker":"TKR","date":"2015-10-19","pret":-0.03765,"close":28.69}
{"ticker":"TKR","date":"2015-10-20","pret":0.00527,"close":28.69}
{"ticker":"TKR","date":"2015-10-21","pret":0.00872,"close":28.57}
{"ticker":"TKR","date":"2015-10-22","pret":-0.00069,"close":29.29}
{"ticker":"TKR","date":"2015-10-23","pret":0.02402,"close":29.72}
{"ticker":"TKR","date":"2015-10-26","pret":0.00676,"close":29.53}
{"ticker":"TKR","date":"2015-10-27","pret":-0.0249,"close":28.78}
{"ticker":"TKR","date":"2015-10-28","pret":0.00585,"close":30.6}
{"ticker":"TKR","date":"2015-10-29","pret":0.04234,"close":31.06}
{"ticker":"TKR","date":"2015-10-30","pret":0.02598,"close":31.6}
{"ticker":"TKR","date":"2015-11-02","pret":0.01338,"close":32.28}
{"ticker":"TKR","date":"2015-11-03","pret":0.01663,"close":32.41}
{"ticker":"TKR","date":"2015-11-04","pret":0.01083,"close":32.25}
{"ticker":"TKR","date":"2015-11-05","pret":-0.00741,"close":32.37}
{"ticker":"TKR","date":"2015-11-06","pret":-0.00404,"close":32.26}
{"ticker":"TKR","date":"2015-11-09","pret":0.00373,"close":31.55}
{"ticker":"TKR","date":"2015-11-10","pret":-0.02799,"close":31.9}
{"ticker":"TKR","date":"2015-11-11","pret":0.01896,"close":31.52}
{"ticker":"TKR","date":"2015-11-12","pret":-0.026,"close":30.24}
{"ticker":"TKR","date":"2015-11-13","pret":-0.03331,"close":30.52}
{"ticker":"TKR","date":"2015-11-16","pret":0.01123,"close":31.2}
{"ticker":"TKR","date":"2015-11-17","pret":0.02689,"close":30.73}
{"ticker":"TKR","date":"2015-11-18","pret":-0.01384,"close":31.28}
{"ticker":"TKR","date":"2015-11-19","pret":0.00421,"close":31.21}
{"ticker":"TKR","date":"2015-11-20","pret":0.01155,"close":31.75}
{"ticker":"TKR","date":"2015-11-23","pret":0.0152,"close":31.59}
{"ticker":"TKR","date":"2015-11-24","pret":-0.01329,"close":32.16}
{"ticker":"TKR","date":"2015-11-25","pret":0.02267,"close":32.04}
{"ticker":"TKR","date":"2015-11-26"}
{"ticker":"TKR","date":"2015-11-27","pret":-0.00249,"close":32.16}
{"ticker":"TKR","date":"2015-11-30","pret":0.00746,"close":32.24}
{"ticker":"TKR","date":"2015-12-01","pret":0.00093,"close":32.08}
{"ticker":"TKR","date":"2015-12-02","pret":-0.0134,"close":31.46}
{"ticker":"TKR","date":"2015-12-03","pret":-0.00756,"close":31.33}
{"ticker":"TKR","date":"2015-12-04","pret":-0.01336,"close":31.33}
{"ticker":"TKR","date":"2015-12-07","pret":-0.00224,"close":30.88}
{"ticker":"TKR","date":"2015-12-08","pret":-0.0247,"close":29.65}
{"ticker":"TKR","date":"2015-12-09","pret":-0.02769,"close":29.7}
{"ticker":"TKR","date":"2015-12-10","pret":0.00371,"close":29.49}
{"ticker":"TKR","date":"2015-12-11","pret":-0.02112,"close":28.79}
{"ticker":"TKR","date":"2015-12-14","pret":-0.00968,"close":28.49}
{"ticker":"TKR","date":"2015-12-15","pret":-0.00663,"close":27.95}
{"ticker":"TKR","date":"2015-12-16","pret":-0.01552,"close":28.03}
{"ticker":"TKR","date":"2015-12-17"}
{"ticker":"TKR","date":"2015-12-18","pret":-0.03434,"close":27.08}
{"ticker":"TKR","date":"2015-12-21","pret":0.0022,"close":27.37}
{"ticker":"TKR","date":"2015-12-22","pret":0.00731,"close":27.9}
{"ticker":"TKR","date":"2015-12-23","pret":0.02305,"close":28.84}
{"ticker":"TKR","date":"2015-12-24","pret":0.02392,"close":28.98}
{"ticker":"TKR","date":"2015-12-28","pret":0.00139,"close":28.45}
{"ticker":"TKR","date":"2015-12-29","pret":-0.00522,"close":28.61}
{"ticker":"TKR","date":"2015-12-30","pret":-0.0056,"close":28.66}
{"ticker":"TKR","date":"2015-12-31","pret":0.00175,"close":28.59}
{"ticker":"TKR","date":"2016-01-04","pret":-0.0216,"close":28.33}
{"ticker":"TKR","date":"2016-01-05","pret":0.01457,"close":27.82}
{"ticker":"TLMR","date":"2015-01-02","pret":-0.01828,"close":14.01}
{"ticker":"TLMR","date":"2015-01-05","pret":-0.00999,"close":13.89}
{"ticker":"TLMR","date":"2015-01-06","pret":-0.00431,"close":13.81}
{"ticker":"TLMR","date":"2015-01-07","pret":0,"close":13.77}
{"ticker":"TLMR","date":"2015-01-08","pret":-0.00433,"close":13.87}
{"ticker":"TLMR","date":"2015-01-09","pret":0.00144,"close":13.7}
{"ticker":"TLMR","date":"2015-01-12","pret":-0.01016,"close":13.54}
{"ticker":"TLMR","date":"2015-01-13","pret":-0.00806,"close":13.5}
{"ticker":"TLMR","date":"2015-01-14","pret":-0.01482,"close":13.17}
{"ticker":"TLMR","date":"2015-01-15","pret":-0.01277,"close":13.1}
{"ticker":"TLMR","date":"2015-01-16","pret":-0.00911,"close":13.14}
{"ticker":"TLMR","date":"2015-01-20","pret":0.00152,"close":13}
{"ticker":"TLMR","date":"2015-01-21","pret":-0.0138,"close":12.89}
{"ticker":"TLMR","date":"2015-01-22","pret":0,"close":13.51}
{"ticker":"TLMR","date":"2015-01-23","pret":0.04159,"close":13.7}
{"ticker":"TLMR","date":"2015-01-26","pret":0.01251,"close":13.66}
{"ticker":"TLMR","date":"2015-01-27","pret":-0.01103,"close":13.51}
{"ticker":"TLMR","date":"2015-01-28","pret":0.00443,"close":13.58}
{"ticker":"TLMR","date":"2015-01-29","pret":0.00221,"close":13.68}
{"ticker":"TLMR","date":"2015-01-30","pret":0,"close":13.52}
{"ticker":"TLMR","date":"2015-02-02","pret":-0.0096,"close":13.46}
{"ticker":"TLMR","date":"2015-02-03","pret":0.00074,"close":13.85}
{"ticker":"TLMR","date":"2015-02-04","pret":0.022,"close":13.82}
{"ticker":"TLMR","date":"2015-02-05","pret":0.00362,"close":14.1}
{"ticker":"TLMR","date":"2015-02-06","pret":0.02144,"close":14.09}
{"ticker":"TLMR","date":"2015-02-09","pret":-0.0287,"close":13.69}
{"ticker":"TLMR","date":"2015-02-10","pret":-0.00438,"close":13.78}
{"ticker":"TLMR","date":"2015-02-11","pret":0.00365,"close":13.61}
{"ticker":"TLMR","date":"2015-02-12","pret":0.00291,"close":14.03}
{"ticker":"TLMR","date":"2015-02-13","pret":0.01656,"close":14.02}
{"ticker":"TLMR","date":"2015-02-17","pret":0.00285,"close":13.99}
{"ticker":"TLMR","date":"2015-02-18","pret":-0.00643,"close":13.7}
{"ticker":"TLMR","date":"2015-02-19","pret":-0.02247,"close":13.55}
{"ticker":"TLMR","date":"2015-02-20","pret":-0.00441,"close":13.7}
{"ticker":"TLMR","date":"2015-02-23","pret":0.0088,"close":13.71}
{"ticker":"TLMR","date":"2015-02-24","pret":0.00292,"close":13.93}
{"ticker":"TLMR","date":"2015-02-25","pret":0.01302,"close":14.02}
{"ticker":"TLMR","date":"2015-02-26","pret":0.00858,"close":14.16}
{"ticker":"TLMR","date":"2015-02-27","pret":0.01063,"close":14.13}
{"ticker":"TLMR","date":"2015-03-02","pret":-0.00565,"close":14.27}
{"ticker":"TLMR","date":"2015-03-03","pret":0.00777,"close":14.14}
{"ticker":"TLMR","date":"2015-03-04","pret":-0.00848,"close":14.15}
{"ticker":"TLMR","date":"2015-03-05","pret":0.00354,"close":14.2}
{"ticker":"TLMR","date":"2015-03-06","pret":0,"close":14.38}
{"ticker":"TLMR","date":"2015-03-09","pret":0.02167,"close":14.64}
{"ticker":"TLMR","date":"2015-03-10","pret":0.00414,"close":14.59}
{"ticker":"TLMR","date":"2015-03-11","pret":0.00823,"close":14.62}
{"ticker":"TLMR","date":"2015-03-12","pret":0.00409,"close":14.79}
{"ticker":"TLMR","date":"2015-03-13","pret":0.00407,"close":14.82}
{"ticker":"TLMR","date":"2015-03-16","pret":0.04892,"close":15.27}
{"ticker":"TLMR","date":"2015-03-17","pret":-0.01757,"close":15.28}
{"ticker":"TLMR","date":"2015-03-18","pret":0.00197,"close":14.93}
{"ticker":"TLMR","date":"2015-03-19","pret":-0.02253,"close":14.82}
{"ticker":"TLMR","date":"2015-03-20","pret":-0.00605,"close":14.77}
{"ticker":"TLMR","date":"2015-03-23","pret":-0.00068,"close":14.86}
{"ticker":"TLMR","date":"2015-03-24","pret":0.00404,"close":14.88}
{"ticker":"TLMR","date":"2015-03-25","pret":-0.00202,"close":14.85}
{"ticker":"TLMR","date":"2015-03-26","pret":-0.00337,"close":14.84}
{"ticker":"TLMR","date":"2015-03-27","pret":0.0027,"close":14.92}
{"ticker":"TLMR","date":"2015-03-30","pret":0.00872,"close":15.21}
{"ticker":"TLMR","date":"2015-03-31","pret":0.00666,"close":15.32}
{"ticker":"TLMR","date":"2015-04-01","pret":0.01318,"close":15.33}
{"ticker":"TLMR","date":"2015-04-02","pret":0.00392,"close":15.47}
{"ticker":"TLMR","date":"2015-04-06","pret":0.0052,"close":15.38}
{"ticker":"TLMR","date":"2015-04-07","pret":-0.00065,"close":15.54}
{"ticker":"TLMR","date":"2015-04-08","pret":0.01226,"close":15.69}
{"ticker":"TLMR","date":"2015-04-09","pret":0.00448,"close":15.65}
{"ticker":"TLMR","date":"2015-04-10","pret":-0.00064,"close":15.66}
{"ticker":"TLMR","date":"2015-04-13","pret":-0.0032,"close":15.78}
{"ticker":"TLMR","date":"2015-04-14","pret":0.01211,"close":15.99}
{"ticker":"TLMR","date":"2015-04-15","pret":0.01196,"close":16.31}
{"ticker":"TLMR","date":"2015-04-16","pret":0.01737,"close":16.35}
{"ticker":"TLMR","date":"2015-04-17","pret":-0.00123,"close":16.18}
{"ticker":"TLMR","date":"2015-04-20","pret":0,"close":16.21}
{"ticker":"TLMR","date":"2015-04-21","pret":0.00369,"close":16.15}
{"ticker":"TLMR","date":"2015-04-22","pret":-0.00863,"close":16.15}
{"ticker":"TLMR","date":"2015-04-23","pret":-0.00434,"close":16.09}
{"ticker":"TLMR","date":"2015-04-24","pret":0.00062,"close":16}
{"ticker":"TLMR","date":"2015-04-27","pret":-0.00748,"close":15.9}
{"ticker":"TLMR","date":"2015-04-28","pret":-0.00754,"close":15.96}
{"ticker":"TLMR","date":"2015-04-29","pret":0.00566,"close":15.99}
{"ticker":"TLMR","date":"2015-04-30","pret":-0.01262,"close":15.38}
{"ticker":"TLMR","date":"2015-05-01","pret":-0.016,"close":15.66}
{"ticker":"TLMR","date":"2015-05-04","pret":0.01155,"close":15.74}
{"ticker":"TLMR","date":"2015-05-05","pret":0.00255,"close":15.75}
{"ticker":"TLMR","date":"2015-05-06","pret":0.00191,"close":15.68}
{"ticker":"TLMR","date":"2015-05-07","pret":-0.00893,"close":15.59}
{"ticker":"TLMR","date":"2015-05-08","pret":0.0032,"close":15.53}
{"ticker":"TLMR","date":"2015-05-11","pret":-0.01027,"close":15.7}
{"ticker":"TLMR","date":"2015-05-12","pret":0.01091,"close":15.72}
{"ticker":"TLMR","date":"2015-05-13","pret":0.00319,"close":15.76}
{"ticker":"TLMR","date":"2015-05-14","pret":0.00254,"close":15.86}
{"ticker":"TLMR","date":"2015-05-15","pret":0.00758,"close":15.69}
{"ticker":"TLMR","date":"2015-05-18","pret":-0.01651,"close":16.11}
{"ticker":"TLMR","date":"2015-05-19","pret":0.03027,"close":16.11}
{"ticker":"TLMR","date":"2015-05-20","pret":0,"close":15.92}
{"ticker":"TLMR","date":"2015-05-21","pret":-0.01124,"close":15.88}
{"ticker":"TLMR","date":"2015-05-22","pret":-0.00504,"close":15.75}
{"ticker":"TLMR","date":"2015-05-26","pret":-0.00951,"close":15.83}
{"ticker":"TLMR","date":"2015-05-27","pret":0.00951,"close":15.95}
{"ticker":"TLMR","date":"2015-05-28","pret":0.00378,"close":16.11}
{"ticker":"TLMR","date":"2015-05-29","pret":0.01064,"close":15.89}
{"ticker":"TLMR","date":"2015-06-01","pret":-0.01126,"close":15.94}
{"ticker":"TLMR","date":"2015-06-02","pret":-0.00063,"close":15.97}
{"ticker":"TLMR","date":"2015-06-03","pret":0.00753,"close":16.28}
{"ticker":"TLMR","date":"2015-06-04","pret":0.01366,"close":16.29}
{"ticker":"TLMR","date":"2015-06-05","pret":0.00859,"close":16.44}
{"ticker":"TLMR","date":"2015-06-08","pret":0.00244,"close":16.56}
{"ticker":"TLMR","date":"2015-06-09","pret":0.00668,"close":16.62}
{"ticker":"TLMR","date":"2015-06-10","pret":0.01024,"close":16.9}
{"ticker":"TLMR","date":"2015-06-11","pret":0.01251,"close":17.02}
{"ticker":"TLMR","date":"2015-06-12","pret":0.00826,"close":17.02}
{"ticker":"TLMR","date":"2015-06-15","pret":-0.00707,"close":16.93}
{"ticker":"TLMR","date":"2015-06-16","pret":0.00059,"close":16.84}
{"ticker":"TLMR","date":"2015-06-17","pret":-0.00118,"close":16.66}
{"ticker":"TLMR","date":"2015-06-18","pret":-0.01611,"close":16.81}
{"ticker":"TLMR","date":"2015-06-19","pret":0.00958,"close":16.78}
{"ticker":"TLMR","date":"2015-06-22","pret":0.00297,"close":17}
{"ticker":"TLMR","date":"2015-06-23","pret":0.00887,"close":17.18}
{"ticker":"TLMR","date":"2015-06-24","pret":0.01054,"close":17.11}
{"ticker":"TLMR","date":"2015-06-25","pret":0.00116,"close":17.1}
{"ticker":"TLMR","date":"2015-06-26","pret":-0.00233,"close":16.96}
{"ticker":"TLMR","date":"2015-06-29","pret":-0.01409,"close":16.82}
{"ticker":"TLMR","date":"2015-06-30","pret":0.00354,"close":16.75}
{"ticker":"TLMR","date":"2015-07-01","pret":-0.00413,"close":17.05}
{"ticker":"TLMR","date":"2015-07-02","pret":0.00942,"close":16.79}
{"ticker":"TLMR","date":"2015-07-06","pret":-0.02373,"close":17.06}
{"ticker":"TLMR","date":"2015-07-07","pret":0.02197,"close":16.82}
{"ticker":"TLMR","date":"2015-07-08","pret":-0.02197,"close":16.91}
{"ticker":"TLMR","date":"2015-07-09","pret":0.02665,"close":17.15}
{"ticker":"TLMR","date":"2015-07-10","pret":0.01046,"close":17.55}
{"ticker":"TLMR","date":"2015-07-13","pret":0.01947,"close":17.75}
{"ticker":"TLMR","date":"2015-07-14","pret":0.00453,"close":17.96}
{"ticker":"TLMR","date":"2015-07-15","pret":0.01235,"close":17.94}
{"ticker":"TLMR","date":"2015-07-16","pret":0.00501,"close":17.84}
{"ticker":"TLMR","date":"2015-07-17","pret":-0.01228,"close":17.56}
{"ticker":"TLMR","date":"2015-07-20","pret":-0.01301,"close":17.53}
{"ticker":"TLMR","date":"2015-07-21","pret":-0.00114,"close":17.56}
{"ticker":"TLMR","date":"2015-07-22","pret":-0.00171,"close":17.71}
{"ticker":"TLMR","date":"2015-07-23","pret":0.01529,"close":17.36}
{"ticker":"TLMR","date":"2015-07-24","pret":-0.02909,"close":17.03}
{"ticker":"TLMR","date":"2015-07-27","pret":-0.01634,"close":17.06}
{"ticker":"TLMR","date":"2015-07-28","pret":0.00762,"close":17.08}
{"ticker":"TLMR","date":"2015-07-29","pret":-0.00351,"close":17.18}
{"ticker":"TLMR","date":"2015-07-30","pret":-0.00352,"close":16.92}
{"ticker":"TLMR","date":"2015-07-31","pret":-0.0256,"close":16.3}
{"ticker":"TLMR","date":"2015-08-03","pret":-0.01275,"close":16.75}
{"ticker":"TLMR","date":"2015-08-04","pret":0.01214,"close":16.71}
{"ticker":"TLMR","date":"2015-08-05","pret":0.0114,"close":16.97}
{"ticker":"TLMR","date":"2015-08-06","pret":0.01009,"close":16.75}
{"ticker":"TLMR","date":"2015-08-07","pret":-0.01248,"close":16.7}
{"ticker":"TLMR","date":"2015-08-10","pret":0.0012,"close":16.83}
{"ticker":"TLMR","date":"2015-08-11","pret":-0.0006,"close":16.51}
{"ticker":"TLMR","date":"2015-08-12","pret":-0.01931,"close":16.09}
{"ticker":"TLMR","date":"2015-08-13","pret":-0.01907,"close":16.06}
{"ticker":"TLMR","date":"2015-08-14","pret":-0.00436,"close":16.12}
{"ticker":"TLMR","date":"2015-08-17","pret":0.00374,"close":16.23}
{"ticker":"TLMR","date":"2015-08-18","pret":0.00928,"close":16.19}
{"ticker":"TLMR","date":"2015-08-19","pret":-0.0068,"close":16.25}
{"ticker":"TLMR","date":"2015-08-20","pret":0.00495,"close":16.12}
{"ticker":"TLMR","date":"2015-08-21","pret":-0.01554,"close":16.32}
{"ticker":"TLMR","date":"2015-08-24","pret":-0.00502,"close":15.95}
{"ticker":"TLMR","date":"2015-08-25","pret":0.02672,"close":15.31}
{"ticker":"TLMR","date":"2015-08-26","pret":-0.04772,"close":15.75}
{"ticker":"TLMR","date":"2015-08-27","pret":0.0254,"close":16.07}
{"ticker":"TLMR","date":"2015-08-28","pret":0.00188,"close":16.06}
{"ticker":"TLMR","date":"2015-08-31","pret":0.00375,"close":16.25}
{"ticker":"TLMR","date":"2015-09-01","pret":-0.00062,"close":15.79}
{"ticker":"TLMR","date":"2015-09-02","pret":-0.01256,"close":16.03}
{"ticker":"TLMR","date":"2015-09-03","pret":0.0138,"close":16.05}
{"ticker":"TLMR","date":"2015-09-04","pret":-0.00876,"close":15.82}
{"ticker":"TLMR","date":"2015-09-08","pret":0.00502,"close":16.09}
{"ticker":"TLMR","date":"2015-09-09","pret":0.01551,"close":16.11}
{"ticker":"TLMR","date":"2015-09-10","pret":-0.00804,"close":16.18}
{"ticker":"TLMR","date":"2015-09-11","pret":-0.00186,"close":16.24}
{"ticker":"TLMR","date":"2015-09-14","pret":0.01175,"close":16.32}
{"ticker":"TLMR","date":"2015-09-15","pret":0.0049,"close":16.37}
{"ticker":"TLMR","date":"2015-09-16","pret":-0.00122,"close":16.38}
{"ticker":"TLMR","date":"2015-09-17","pret":0.00306,"close":16.01}
{"ticker":"TLMR","date":"2015-09-18","pret":-0.03352,"close":15.85}
{"ticker":"TLMR","date":"2015-09-21","pret":0.00378,"close":16.19}
{"ticker":"TLMR","date":"2015-09-22","pret":0.01001,"close":16.07}
{"ticker":"TLMR","date":"2015-09-23","pret":0.00249,"close":16.11}
{"ticker":"TLMR","date":"2015-09-24","pret":-0.00811,"close":15.94}
{"ticker":"TLMR","date":"2015-09-25","pret":0.00811,"close":16.29}
{"ticker":"TLMR","date":"2015-09-28","pret":0.0105,"close":16.24}
{"ticker":"TLMR","date":"2015-09-29","pret":0.00184,"close":16.34}
{"ticker":"TLMR","date":"2015-09-30","pret":0.00977,"close":16.65}
{"ticker":"TLMR","date":"2015-10-01","pret":0.00907,"close":16.55}
{"ticker":"TLMR","date":"2015-10-02","pret":-0.01578,"close":15.97}
{"ticker":"TLMR","date":"2015-10-05","pret":-0.0179,"close":16.45}
{"ticker":"TLMR","date":"2015-10-06","pret":0.02217,"close":16.17}
{"ticker":"TLMR","date":"2015-10-07","pret":-0.01287,"close":16.62}
{"ticker":"TLMR","date":"2015-10-08","pret":0.02076,"close":16.89}
{"ticker":"TLMR","date":"2015-10-09"}
{"ticker":"TLMR","date":"2015-10-12","pret":0.00422,"close":16.7}
{"ticker":"TLMR","date":"2015-10-13","pret":0.0018,"close":16.4}
{"ticker":"TLMR","date":"2015-10-14","pret":-0.01452,"close":16.05}
{"ticker":"TLMR","date":"2015-10-15","pret":-0.01907,"close":16.51}
{"ticker":"TLMR","date":"2015-10-16","pret":0.02757,"close":16.49}
{"ticker":"TLMR","date":"2015-10-19","pret":-0.00972,"close":16.51}
{"ticker":"TLMR","date":"2015-10-20","pret":0.0073,"close":16.8}
{"ticker":"TLMR","date":"2015-10-21","pret":0.02038,"close":16.45}
{"ticker":"TLMR","date":"2015-10-22","pret":-0.01917,"close":16.86}
{"ticker":"TLMR","date":"2015-10-23","pret":0.02214,"close":16.86}
{"ticker":"TLMR","date":"2015-10-26","pret":-0.00653,"close":16.8}
{"ticker":"TLMR","date":"2015-10-27","pret":-0.00179,"close":16.6}
{"ticker":"TLMR","date":"2015-10-28","pret":-0.00959,"close":16.91}
{"ticker":"TLMR","date":"2015-10-29","pret":0.03551,"close":17.13}
{"ticker":"TLMR","date":"2015-10-30","pret":-0.00583,"close":16.82}
{"ticker":"TLMR","date":"2015-11-02","pret":-0.01414,"close":17.25}
{"ticker":"TLMR","date":"2015-11-03","pret":0.02229,"close":17.4}
{"ticker":"TLMR","date":"2015-11-04","pret":0.00924,"close":17.36}
{"ticker":"TLMR","date":"2015-11-05","pret":-0.00288,"close":17.55}
{"ticker":"TLMR","date":"2015-11-06","pret":0.01828,"close":17.89}
{"ticker":"TLMR","date":"2015-11-09","pret":0.01237,"close":17.82}
{"ticker":"TLMR","date":"2015-11-10","pret":-0.00842,"close":17.86}
{"ticker":"TLMR","date":"2015-11-11","pret":0.00954,"close":17.73}
{"ticker":"TLMR","date":"2015-11-12","pret":-0.0186,"close":17.18}
{"ticker":"TLMR","date":"2015-11-13","pret":-0.03002,"close":17.19}
{"ticker":"TLMR","date":"2015-11-16","pret":0.00643,"close":17.42}
{"ticker":"TLMR","date":"2015-11-17","pret":0.01847,"close":17.44}
{"ticker":"TLMR","date":"2015-11-18","pret":-0.00114,"close":18}
{"ticker":"TLMR","date":"2015-11-19","pret":0.03266,"close":17.81}
{"ticker":"TLMR","date":"2015-11-20","pret":-0.0117,"close":17.88}
{"ticker":"TLMR","date":"2015-11-23","pret":0.00112,"close":17.91}
{"ticker":"TLMR","date":"2015-11-24","pret":-0.00505,"close":17.96}
{"ticker":"TLMR","date":"2015-11-25","pret":0.0123,"close":17.92}
{"ticker":"TLMR","date":"2015-11-26"}
{"ticker":"TLMR","date":"2015-11-27","pret":-0.00613,"close":18.15}
{"ticker":"TLMR","date":"2015-11-30","pret":0.01719,"close":18.27}
{"ticker":"TLMR","date":"2015-12-01","pret":0.01039,"close":18.27}
{"ticker":"TLMR","date":"2015-12-02","pret":-0.00546,"close":18.15}
{"ticker":"TLMR","date":"2015-12-03","pret":-0.00329,"close":17.75}
{"ticker":"TLMR","date":"2015-12-04","pret":-0.01828,"close":18.22}
{"ticker":"TLMR","date":"2015-12-07","pret":0.01663,"close":17.84}
{"ticker":"TLMR","date":"2015-12-08","pret":-0.02618,"close":17.59}
{"ticker":"TLMR","date":"2015-12-09","pret":-0.01249,"close":17.28}
{"ticker":"TLMR","date":"2015-12-10","pret":-0.01497,"close":17.27}
{"ticker":"TLMR","date":"2015-12-11","pret":-0.0152,"close":17.07}
{"ticker":"TLMR","date":"2015-12-14","pret":0.00587,"close":17.03}
{"ticker":"TLMR","date":"2015-12-15","pret":0.00642,"close":17.54}
{"ticker":"TLMR","date":"2015-12-16","pret":0.023,"close":17.66}
{"ticker":"TLMR","date":"2015-12-17"}
{"ticker":"TLMR","date":"2015-12-18","pret":-0.01259,"close":17.13}
{"ticker":"TLMR","date":"2015-12-21","pret":-0.011,"close":17.85}
{"ticker":"TLMR","date":"2015-12-22","pret":0.04718,"close":17.93}
{"ticker":"TLMR","date":"2015-12-23","pret":0,"close":17.58}
{"ticker":"TLMR","date":"2015-12-24","pret":-0.02189,"close":17.73}
{"ticker":"TLMR","date":"2015-12-28","pret":0.00453,"close":17.81}
{"ticker":"TLMR","date":"2015-12-29","pret":0.02235,"close":18.48}
{"ticker":"TLMR","date":"2015-12-30","pret":0.02186,"close":18.47}
{"ticker":"TLMR","date":"2015-12-31","pret":-0.00542,"close":18.11}
{"ticker":"TLMR","date":"2016-01-04","pret":-0.03203,"close":17.64}
{"ticker":"TLMR","date":"2016-01-05","pret":-0.00506,"close":17.67}
{"ticker":"TLN","date":"2015-01-02"}
{"ticker":"TLN","date":"2015-01-05"}
{"ticker":"TLN","date":"2015-01-06"}
{"ticker":"TLN","date":"2015-01-07"}
{"ticker":"TLN","date":"2015-01-08"}
{"ticker":"TLN","date":"2015-01-09"}
{"ticker":"TLN","date":"2015-01-12"}
{"ticker":"TLN","date":"2015-01-13"}
{"ticker":"TLN","date":"2015-01-14"}
{"ticker":"TLN","date":"2015-01-15"}
{"ticker":"TLN","date":"2015-01-16"}
{"ticker":"TLN","date":"2015-01-20"}
{"ticker":"TLN","date":"2015-01-21"}
{"ticker":"TLN","date":"2015-01-22"}
{"ticker":"TLN","date":"2015-01-23"}
{"ticker":"TLN","date":"2015-01-26"}
{"ticker":"TLN","date":"2015-01-27"}
{"ticker":"TLN","date":"2015-01-28"}
{"ticker":"TLN","date":"2015-01-29"}
{"ticker":"TLN","date":"2015-01-30"}
{"ticker":"TLN","date":"2015-02-02"}
{"ticker":"TLN","date":"2015-02-03"}
{"ticker":"TLN","date":"2015-02-04"}
{"ticker":"TLN","date":"2015-02-05"}
{"ticker":"TLN","date":"2015-02-06"}
{"ticker":"TLN","date":"2015-02-09"}
{"ticker":"TLN","date":"2015-02-10"}
{"ticker":"TLN","date":"2015-02-11"}
{"ticker":"TLN","date":"2015-02-12"}
{"ticker":"TLN","date":"2015-02-13"}
{"ticker":"TLN","date":"2015-02-17"}
{"ticker":"TLN","date":"2015-02-18"}
{"ticker":"TLN","date":"2015-02-19"}
{"ticker":"TLN","date":"2015-02-20"}
{"ticker":"TLN","date":"2015-02-23"}
{"ticker":"TLN","date":"2015-02-24"}
{"ticker":"TLN","date":"2015-02-25"}
{"ticker":"TLN","date":"2015-02-26"}
{"ticker":"TLN","date":"2015-02-27"}
{"ticker":"TLN","date":"2015-03-02"}
{"ticker":"TLN","date":"2015-03-03"}
{"ticker":"TLN","date":"2015-03-04"}
{"ticker":"TLN","date":"2015-03-05"}
{"ticker":"TLN","date":"2015-03-06"}
{"ticker":"TLN","date":"2015-03-09"}
{"ticker":"TLN","date":"2015-03-10"}
{"ticker":"TLN","date":"2015-03-11"}
{"ticker":"TLN","date":"2015-03-12"}
{"ticker":"TLN","date":"2015-03-13"}
{"ticker":"TLN","date":"2015-03-16"}
{"ticker":"TLN","date":"2015-03-17"}
{"ticker":"TLN","date":"2015-03-18"}
{"ticker":"TLN","date":"2015-03-19"}
{"ticker":"TLN","date":"2015-03-20"}
{"ticker":"TLN","date":"2015-03-23"}
{"ticker":"TLN","date":"2015-03-24"}
{"ticker":"TLN","date":"2015-03-25"}
{"ticker":"TLN","date":"2015-03-26"}
{"ticker":"TLN","date":"2015-03-27"}
{"ticker":"TLN","date":"2015-03-30"}
{"ticker":"TLN","date":"2015-03-31"}
{"ticker":"TLN","date":"2015-04-01"}
{"ticker":"TLN","date":"2015-04-02"}
{"ticker":"TLN","date":"2015-04-06"}
{"ticker":"TLN","date":"2015-04-07"}
{"ticker":"TLN","date":"2015-04-08"}
{"ticker":"TLN","date":"2015-04-09"}
{"ticker":"TLN","date":"2015-04-10"}
{"ticker":"TLN","date":"2015-04-13"}
{"ticker":"TLN","date":"2015-04-14"}
{"ticker":"TLN","date":"2015-04-15"}
{"ticker":"TLN","date":"2015-04-16"}
{"ticker":"TLN","date":"2015-04-17"}
{"ticker":"TLN","date":"2015-04-20"}
{"ticker":"TLN","date":"2015-04-21"}
{"ticker":"TLN","date":"2015-04-22"}
{"ticker":"TLN","date":"2015-04-23"}
{"ticker":"TLN","date":"2015-04-24"}
{"ticker":"TLN","date":"2015-04-27"}
{"ticker":"TLN","date":"2015-04-28"}
{"ticker":"TLN","date":"2015-04-29"}
{"ticker":"TLN","date":"2015-04-30"}
{"ticker":"TLN","date":"2015-05-01"}
{"ticker":"TLN","date":"2015-05-04"}
{"ticker":"TLN","date":"2015-05-05"}
{"ticker":"TLN","date":"2015-05-06"}
{"ticker":"TLN","date":"2015-05-07"}
{"ticker":"TLN","date":"2015-05-08"}
{"ticker":"TLN","date":"2015-05-11"}
{"ticker":"TLN","date":"2015-05-12"}
{"ticker":"TLN","date":"2015-05-13"}
{"ticker":"TLN","date":"2015-05-14"}
{"ticker":"TLN","date":"2015-05-15"}
{"ticker":"TLN","date":"2015-05-18"}
{"ticker":"TLN","date":"2015-05-19","pret":-0.25609,"close":22.75}
{"ticker":"TLN","date":"2015-05-20","pret":0.11725,"close":23.48}
{"ticker":"TLN","date":"2015-05-21","pret":0.05787,"close":22.3}
{"ticker":"TLN","date":"2015-05-22","pret":-0.13296,"close":21.23}
{"ticker":"TLN","date":"2015-05-26","pret":-0.01992,"close":20.44}
{"ticker":"TLN","date":"2015-05-27","pret":-0.044,"close":20.43}
{"ticker":"TLN","date":"2015-05-28","pret":-0.00588,"close":20}
{"ticker":"TLN","date":"2015-05-29","pret":-0.02743,"close":20.32}
{"ticker":"TLN","date":"2015-06-01","pret":0.01555,"close":20.06}
{"ticker":"TLN","date":"2015-06-02","pret":-0.06956,"close":18.76}
{"ticker":"TLN","date":"2015-06-03","pret":0.0085,"close":19.07}
{"ticker":"TLN","date":"2015-06-04","pret":-0.016,"close":19.3}
{"ticker":"TLN","date":"2015-06-05","pret":0.02862,"close":19.25}
{"ticker":"TLN","date":"2015-06-08","pret":-0.00734,"close":19}
{"ticker":"TLN","date":"2015-06-09","pret":-0.01058,"close":18.52}
{"ticker":"TLN","date":"2015-06-10","pret":0.02987,"close":19.09}
{"ticker":"TLN","date":"2015-06-11","pret":-0.01508,"close":18.64}
{"ticker":"TLN","date":"2015-06-12","pret":-0.03847,"close":18.13}
{"ticker":"TLN","date":"2015-06-15","pret":-0.01925,"close":18.59}
{"ticker":"TLN","date":"2015-06-16","pret":0.03331,"close":19.2}
{"ticker":"TLN","date":"2015-06-17","pret":0.04464,"close":19.03}
{"ticker":"TLN","date":"2015-06-18","pret":-0.03555,"close":19.62}
{"ticker":"TLN","date":"2015-06-19","pret":0.04373,"close":19.59}
{"ticker":"TLN","date":"2015-06-22","pret":-0.00204,"close":19.8}
{"ticker":"TLN","date":"2015-06-23","pret":-0.0046,"close":19.75}
{"ticker":"TLN","date":"2015-06-24","pret":0.01071,"close":19.52}
{"ticker":"TLN","date":"2015-06-25","pret":-0.01174,"close":18.8}
{"ticker":"TLN","date":"2015-06-26","pret":-0.03766,"close":18.11}
{"ticker":"TLN","date":"2015-06-29","pret":-0.06953,"close":17.4}
{"ticker":"TLN","date":"2015-06-30","pret":0.00456,"close":17.16}
{"ticker":"TLN","date":"2015-07-01","pret":-0.01663,"close":17.22}
{"ticker":"TLN","date":"2015-07-02","pret":-0.00232,"close":16.95}
{"ticker":"TLN","date":"2015-07-06","pret":-0.01932,"close":17.31}
{"ticker":"TLN","date":"2015-07-07","pret":0.02394,"close":17.24}
{"ticker":"TLN","date":"2015-07-08","pret":-0.0269,"close":17.01}
{"ticker":"TLN","date":"2015-07-09","pret":0.01646,"close":17.04}
{"ticker":"TLN","date":"2015-07-10","pret":-0.00292,"close":17.26}
{"ticker":"TLN","date":"2015-07-13","pret":0.00583,"close":17.58}
{"ticker":"TLN","date":"2015-07-14","pret":0.01214,"close":17.72}
{"ticker":"TLN","date":"2015-07-15","pret":0.01029,"close":17.37}
{"ticker":"TLN","date":"2015-07-16","pret":0.0051,"close":17.49}
{"ticker":"TLN","date":"2015-07-17","pret":-0.0108,"close":17.51}
{"ticker":"TLN","date":"2015-07-20","pret":0.00399,"close":17.31}
{"ticker":"TLN","date":"2015-07-21","pret":-0.02246,"close":16.95}
{"ticker":"TLN","date":"2015-07-22","pret":-0.01881,"close":16.82}
{"ticker":"TLN","date":"2015-07-23","pret":-0.01495,"close":15.99}
{"ticker":"TLN","date":"2015-07-24","pret":-0.04246,"close":15.25}
{"ticker":"TLN","date":"2015-07-27","pret":-0.05159,"close":14.72}
{"ticker":"TLN","date":"2015-07-28","pret":-0.014,"close":15.36}
{"ticker":"TLN","date":"2015-07-29","pret":0.01928,"close":15.41}
{"ticker":"TLN","date":"2015-07-30","pret":-0.00396,"close":15.77}
{"ticker":"TLN","date":"2015-07-31","pret":0.0427,"close":15.73}
{"ticker":"TLN","date":"2015-08-03","pret":-0.00635,"close":15.48}
{"ticker":"TLN","date":"2015-08-04","pret":-0.01089,"close":15.27}
{"ticker":"TLN","date":"2015-08-05","pret":-0.03408,"close":15.33}
{"ticker":"TLN","date":"2015-08-06","pret":0.02046,"close":14.97}
{"ticker":"TLN","date":"2015-08-07","pret":-0.01183,"close":14.48}
{"ticker":"TLN","date":"2015-08-10","pret":-0.04737,"close":14.6}
{"ticker":"TLN","date":"2015-08-11","pret":0.01854,"close":14.52}
{"ticker":"TLN","date":"2015-08-12","pret":-0.01577,"close":15.1}
{"ticker":"TLN","date":"2015-08-13","pret":0.03996,"close":15.57}
{"ticker":"TLN","date":"2015-08-14","pret":0.01319,"close":15.95}
{"ticker":"TLN","date":"2015-08-17","pret":0.0392,"close":15.91}
{"ticker":"TLN","date":"2015-08-18","pret":-0.00886,"close":15.79}
{"ticker":"TLN","date":"2015-08-19","pret":-0.0083,"close":15.99}
{"ticker":"TLN","date":"2015-08-20","pret":0.0159,"close":15.41}
{"ticker":"TLN","date":"2015-08-21","pret":-0.1234,"close":15.17}
{"ticker":"TLN","date":"2015-08-24","pret":-0.03117,"close":14.46}
{"ticker":"TLN","date":"2015-08-25","pret":0.09209,"close":13.91}
{"ticker":"TLN","date":"2015-08-26","pret":-0.05027,"close":13.97}
{"ticker":"TLN","date":"2015-08-27","pret":-0.01065,"close":14.06}
{"ticker":"TLN","date":"2015-08-28","pret":0.00427,"close":14.73}
{"ticker":"TLN","date":"2015-08-31","pret":0.04448,"close":14.25}
{"ticker":"TLN","date":"2015-09-01","pret":-0.05376,"close":13.58}
{"ticker":"TLN","date":"2015-09-02","pret":-0.01591,"close":13.63}
{"ticker":"TLN","date":"2015-09-03","pret":-0.00805,"close":13.83}
{"ticker":"TLN","date":"2015-09-04","pret":0.0022,"close":13.54}
{"ticker":"TLN","date":"2015-09-08","pret":-0.02224,"close":13.75}
{"ticker":"TLN","date":"2015-09-09","pret":0.03463,"close":13.61}
{"ticker":"TLN","date":"2015-09-10","pret":-0.00873,"close":13.75}
{"ticker":"TLN","date":"2015-09-11","pret":-0.00439,"close":12.77}
{"ticker":"TLN","date":"2015-09-14","pret":-0.06518,"close":12.64}
{"ticker":"TLN","date":"2015-09-15","pret":0,"close":12.75}
{"ticker":"TLN","date":"2015-09-16","pret":-0.00157,"close":12.91}
{"ticker":"TLN","date":"2015-09-17","pret":0.00937,"close":13.19}
{"ticker":"TLN","date":"2015-09-18","pret":0.01312,"close":12.25}
{"ticker":"TLN","date":"2015-09-21","pret":-0.05032,"close":11.97}
{"ticker":"TLN","date":"2015-09-22","pret":-0.04368,"close":10.78}
{"ticker":"TLN","date":"2015-09-23","pret":-0.08893,"close":10.62}
{"ticker":"TLN","date":"2015-09-24","pret":-0.03371,"close":10.19}
{"ticker":"TLN","date":"2015-09-25","pret":-0.02118,"close":10.19}
{"ticker":"TLN","date":"2015-09-28","pret":0.03442,"close":10.07}
{"ticker":"TLN","date":"2015-09-29","pret":-0.05011,"close":9.88}
{"ticker":"TLN","date":"2015-09-30","pret":-0.01393,"close":10.1}
{"ticker":"TLN","date":"2015-10-01","pret":0.00997,"close":10.06}
{"ticker":"TLN","date":"2015-10-02","pret":-0.01399,"close":10.25}
{"ticker":"TLN","date":"2015-10-05","pret":0.04812,"close":10.56}
{"ticker":"TLN","date":"2015-10-06","pret":0.00287,"close":10.15}
{"ticker":"TLN","date":"2015-10-07","pret":-0.02028,"close":10.48}
{"ticker":"TLN","date":"2015-10-08","pret":0.03358,"close":10.68}
{"ticker":"TLN","date":"2015-10-09","pret":0,"close":10.78}
{"ticker":"TLN","date":"2015-10-12","pret":0.01777,"close":10.44}
{"ticker":"TLN","date":"2015-10-13","pret":-0.03874,"close":9.93}
{"ticker":"TLN","date":"2015-10-14","pret":-0.02933,"close":9.74}
{"ticker":"TLN","date":"2015-10-15","pret":-0.02817,"close":10.17}
{"ticker":"TLN","date":"2015-10-16","pret":0.0546,"close":10.14}
{"ticker":"TLN","date":"2015-10-19","pret":-0.02544,"close":9.84}
{"ticker":"TLN","date":"2015-10-20","pret":-0.02204,"close":9.84}
{"ticker":"TLN","date":"2015-10-21","pret":0.00304,"close":9.59}
{"ticker":"TLN","date":"2015-10-22","pret":-0.02661,"close":9.82}
{"ticker":"TLN","date":"2015-10-23","pret":0.0256,"close":9.64}
{"ticker":"TLN","date":"2015-10-26","pret":-0.0256,"close":8.99}
{"ticker":"TLN","date":"2015-10-27","pret":-0.07315,"close":8.82}
{"ticker":"TLN","date":"2015-10-28","pret":-0.01575,"close":8.85}
{"ticker":"TLN","date":"2015-10-29","pret":0.00113,"close":8.67}
{"ticker":"TLN","date":"2015-10-30","pret":-0.01713,"close":8.68}
{"ticker":"TLN","date":"2015-11-02","pret":0.0046,"close":8.95}
{"ticker":"TLN","date":"2015-11-03","pret":0.0148,"close":9.14}
{"ticker":"TLN","date":"2015-11-04","pret":0.03879,"close":9.29}
{"ticker":"TLN","date":"2015-11-05","pret":0.01296,"close":8.64}
{"ticker":"TLN","date":"2015-11-06","pret":-0.07576,"close":8.78}
{"ticker":"TLN","date":"2015-11-09","pret":0.00347,"close":8.64}
{"ticker":"TLN","date":"2015-11-10","pret":0.0069,"close":8.97}
{"ticker":"TLN","date":"2015-11-11","pret":0.02153,"close":8.32}
{"ticker":"TLN","date":"2015-11-12","pret":-0.08051,"close":8.24}
{"ticker":"TLN","date":"2015-11-13","pret":-0.00609,"close":8.22}
{"ticker":"TLN","date":"2015-11-16","pret":0,"close":8.54}
{"ticker":"TLN","date":"2015-11-17","pret":0.03955,"close":7.96}
{"ticker":"TLN","date":"2015-11-18","pret":-0.06807,"close":8.09}
{"ticker":"TLN","date":"2015-11-19","pret":0.01498,"close":7.98}
{"ticker":"TLN","date":"2015-11-20","pret":0.00371,"close":8.13}
{"ticker":"TLN","date":"2015-11-23","pret":0.00123,"close":8.02}
{"ticker":"TLN","date":"2015-11-24","pret":-0.01366,"close":8.5}
{"ticker":"TLN","date":"2015-11-25","pret":0.05709,"close":7.96}
{"ticker":"TLN","date":"2015-11-26"}
{"ticker":"TLN","date":"2015-11-27","pret":-0.06336,"close":7.6}
{"ticker":"TLN","date":"2015-11-30","pret":-0.03586,"close":7.79}
{"ticker":"TLN","date":"2015-12-01","pret":0.01809,"close":7.69}
{"ticker":"TLN","date":"2015-12-02","pret":-0.02332,"close":7.57}
{"ticker":"TLN","date":"2015-12-03","pret":-0.01187,"close":7.2}
{"ticker":"TLN","date":"2015-12-04","pret":-0.04892,"close":6.77}
{"ticker":"TLN","date":"2015-12-07","pret":-0.0797,"close":6.44}
{"ticker":"TLN","date":"2015-12-08","pret":-0.03844,"close":6.49}
{"ticker":"TLN","date":"2015-12-09","pret":0.00625,"close":6.77}
{"ticker":"TLN","date":"2015-12-10","pret":0.0412,"close":6.65}
{"ticker":"TLN","date":"2015-12-11","pret":-0.02727,"close":6.27}
{"ticker":"TLN","date":"2015-12-14","pret":-0.04557,"close":5.9}
{"ticker":"TLN","date":"2015-12-15","pret":-0.05112,"close":6.01}
{"ticker":"TLN","date":"2015-12-16","pret":0.01511,"close":6.19}
{"ticker":"TLN","date":"2015-12-17"}
{"ticker":"TLN","date":"2015-12-18","pret":-0.03218,"close":6.17}
{"ticker":"TLN","date":"2015-12-21","pret":0.06012,"close":6.58}
{"ticker":"TLN","date":"2015-12-22","pret":0.06586,"close":6.35}
{"ticker":"TLN","date":"2015-12-23","pret":-0.03395,"close":6.68}
{"ticker":"TLN","date":"2015-12-24","pret":0.05051,"close":6.7}
{"ticker":"TLN","date":"2015-12-28","pret":-0.00449,"close":6.52}
{"ticker":"TLN","date":"2015-12-29","pret":-0.01663,"close":6.68}
{"ticker":"TLN","date":"2015-12-30","pret":0.00304,"close":6.32}
{"ticker":"TLN","date":"2015-12-31","pret":-0.04826,"close":6.23}
{"ticker":"TLN","date":"2016-01-04","pret":-0.01284,"close":5.94}
{"ticker":"TLN","date":"2016-01-05","pret":-0.03451,"close":6}
{"ticker":"TLYS","date":"2015-01-02","pret":-0.01322,"close":10.02}
{"ticker":"TLYS","date":"2015-01-05","pret":0.02527,"close":10.27}
{"ticker":"TLYS","date":"2015-01-06","pret":0.03047,"close":10.26}
{"ticker":"TLYS","date":"2015-01-07","pret":0.00675,"close":10.94}
{"ticker":"TLYS","date":"2015-01-08","pret":0.06514,"close":11.29}
{"ticker":"TLYS","date":"2015-01-09","pret":0.02051,"close":11.56}
{"ticker":"TLYS","date":"2015-01-12","pret":0.02613,"close":11.61}
{"ticker":"TLYS","date":"2015-01-13","pret":0.06572,"close":13.63}
{"ticker":"TLYS","date":"2015-01-14","pret":0.08486,"close":13.84}
{"ticker":"TLYS","date":"2015-01-15","pret":0.03845,"close":13.76}
{"ticker":"TLYS","date":"2015-01-16","pret":-0.01795,"close":14.15}
{"ticker":"TLYS","date":"2015-01-20","pret":0.03279,"close":14.01}
{"ticker":"TLYS","date":"2015-01-21","pret":-0.0184,"close":13.93}
{"ticker":"TLYS","date":"2015-01-22","pret":0.00143,"close":14.11}
{"ticker":"TLYS","date":"2015-01-23","pret":0.01276,"close":14.08}
{"ticker":"TLYS","date":"2015-01-26","pret":-0.01418,"close":13.88}
{"ticker":"TLYS","date":"2015-01-27","pret":-0.01366,"close":13.98}
{"ticker":"TLYS","date":"2015-01-28","pret":0.01509,"close":13.79}
{"ticker":"TLYS","date":"2015-01-29","pret":-0.02163,"close":14}
{"ticker":"TLYS","date":"2015-01-30","pret":0.01015,"close":13.74}
{"ticker":"TLYS","date":"2015-02-02","pret":-0.01234,"close":13.84}
{"ticker":"TLYS","date":"2015-02-03","pret":0.01306,"close":13.73}
{"ticker":"TLYS","date":"2015-02-04","pret":-0.01819,"close":13.77}
{"ticker":"TLYS","date":"2015-02-05","pret":0.02107,"close":13.82}
{"ticker":"TLYS","date":"2015-02-06","pret":-0.00722,"close":13.49}
{"ticker":"TLYS","date":"2015-02-09","pret":-0.03088,"close":13.28}
{"ticker":"TLYS","date":"2015-02-10","pret":0.00298,"close":13.7}
{"ticker":"TLYS","date":"2015-02-11","pret":0.01552,"close":13.47}
{"ticker":"TLYS","date":"2015-02-12","pret":-0.0185,"close":13.27}
{"ticker":"TLYS","date":"2015-02-13","pret":-0.01353,"close":13.08}
{"ticker":"TLYS","date":"2015-02-17","pret":-0.01526,"close":12.67}
{"ticker":"TLYS","date":"2015-02-18","pret":-0.01627,"close":12.68}
{"ticker":"TLYS","date":"2015-02-19","pret":-0.01021,"close":12.59}
{"ticker":"TLYS","date":"2015-02-20","pret":-0.00395,"close":12.31}
{"ticker":"TLYS","date":"2015-02-23","pret":-0.02487,"close":12.21}
{"ticker":"TLYS","date":"2015-02-24","pret":-0.00898,"close":12.45}
{"ticker":"TLYS","date":"2015-02-25","pret":0.01545,"close":12.42}
{"ticker":"TLYS","date":"2015-02-26","pret":0.00081,"close":12.6}
{"ticker":"TLYS","date":"2015-02-27","pret":0.01679,"close":12.56}
{"ticker":"TLYS","date":"2015-03-02","pret":-0.00397,"close":12.74}
{"ticker":"TLYS","date":"2015-03-03","pret":0.02283,"close":12.7}
{"ticker":"TLYS","date":"2015-03-04","pret":-0.01569,"close":12.7}
{"ticker":"TLYS","date":"2015-03-05","pret":0.00552,"close":12.48}
{"ticker":"TLYS","date":"2015-03-06","pret":-0.0279,"close":12.5}
{"ticker":"TLYS","date":"2015-03-09","pret":0.02396,"close":12.89}
{"ticker":"TLYS","date":"2015-03-10","pret":0.01644,"close":13.19}
{"ticker":"TLYS","date":"2015-03-11","pret":0.02681,"close":13.16}
{"ticker":"TLYS","date":"2015-03-12","pret":0.00302,"close":13.2}
{"ticker":"TLYS","date":"2015-03-13","pret":-0.00529,"close":13.14}
{"ticker":"TLYS","date":"2015-03-16","pret":0.01429,"close":12.97}
{"ticker":"TLYS","date":"2015-03-17","pret":-0.02879,"close":13.2}
{"ticker":"TLYS","date":"2015-03-18","pret":0.00766,"close":13.42}
{"ticker":"TLYS","date":"2015-03-19","pret":0.03669,"close":15.61}
{"ticker":"TLYS","date":"2015-03-20","pret":0.13784,"close":16.7}
{"ticker":"TLYS","date":"2015-03-23","pret":0.05545,"close":16.07}
{"ticker":"TLYS","date":"2015-03-24","pret":-0.03453,"close":15.53}
{"ticker":"TLYS","date":"2015-03-25","pret":-0.02477,"close":15.12}
{"ticker":"TLYS","date":"2015-03-26","pret":-0.02672,"close":15.24}
{"ticker":"TLYS","date":"2015-03-27","pret":0.00658,"close":15.05}
{"ticker":"TLYS","date":"2015-03-30","pret":0.00066,"close":15.75}
{"ticker":"TLYS","date":"2015-03-31","pret":0.03733,"close":15.65}
{"ticker":"TLYS","date":"2015-04-01","pret":-0.0172,"close":16.01}
{"ticker":"TLYS","date":"2015-04-02","pret":0.02162,"close":16.06}
{"ticker":"TLYS","date":"2015-04-06","pret":0.00939,"close":16.27}
{"ticker":"TLYS","date":"2015-04-07","pret":0.01668,"close":16.19}
{"ticker":"TLYS","date":"2015-04-08","pret":-0.01171,"close":16.77}
{"ticker":"TLYS","date":"2015-04-09","pret":0.03951,"close":16.35}
{"ticker":"TLYS","date":"2015-04-10","pret":-0.05387,"close":15.67}
{"ticker":"TLYS","date":"2015-04-13","pret":-0.02354,"close":15.51}
{"ticker":"TLYS","date":"2015-04-14","pret":0.00321,"close":15.55}
{"ticker":"TLYS","date":"2015-04-15","pret":-0.00193,"close":15.49}
{"ticker":"TLYS","date":"2015-04-16","pret":-0.00516,"close":15.4}
{"ticker":"TLYS","date":"2015-04-17","pret":-0.01761,"close":14.58}
{"ticker":"TLYS","date":"2015-04-20","pret":-0.04096,"close":15.02}
{"ticker":"TLYS","date":"2015-04-21","pret":0.00819,"close":14.4}
{"ticker":"TLYS","date":"2015-04-22","pret":-0.02338,"close":14.73}
{"ticker":"TLYS","date":"2015-04-23","pret":0.02202,"close":14.9}
{"ticker":"TLYS","date":"2015-04-24","pret":0.01419,"close":15.36}
{"ticker":"TLYS","date":"2015-04-27","pret":0.0343,"close":14.46}
{"ticker":"TLYS","date":"2015-04-28","pret":-0.06913,"close":14.22}
{"ticker":"TLYS","date":"2015-04-29","pret":-0.01894,"close":13.42}
{"ticker":"TLYS","date":"2015-04-30","pret":-0.05234,"close":13.34}
{"ticker":"TLYS","date":"2015-05-01","pret":-0.00524,"close":13.76}
{"ticker":"TLYS","date":"2015-05-04","pret":0.03175,"close":12.92}
{"ticker":"TLYS","date":"2015-05-05","pret":-0.06299,"close":13.12}
{"ticker":"TLYS","date":"2015-05-06","pret":0.0146,"close":13.13}
{"ticker":"TLYS","date":"2015-05-07","pret":0.00684,"close":13.4}
{"ticker":"TLYS","date":"2015-05-08","pret":0.02838,"close":13.96}
{"ticker":"TLYS","date":"2015-05-11","pret":0.03189,"close":14.09}
{"ticker":"TLYS","date":"2015-05-12","pret":-0.01004,"close":13.69}
{"ticker":"TLYS","date":"2015-05-13","pret":-0.01305,"close":13.55}
{"ticker":"TLYS","date":"2015-05-14","pret":-0.00586,"close":13.57}
{"ticker":"TLYS","date":"2015-05-15","pret":-0.00441,"close":13.76}
{"ticker":"TLYS","date":"2015-05-18","pret":0.01464,"close":14.2}
{"ticker":"TLYS","date":"2015-05-19","pret":0.02228,"close":14.1}
{"ticker":"TLYS","date":"2015-05-20","pret":0.00708,"close":14.35}
{"ticker":"TLYS","date":"2015-05-21","pret":0.0161,"close":14.53}
{"ticker":"TLYS","date":"2015-05-22","pret":0.00761,"close":13.17}
{"ticker":"TLYS","date":"2015-05-26","pret":-0.08182,"close":12.92}
{"ticker":"TLYS","date":"2015-05-27","pret":-0.04279,"close":13}
{"ticker":"TLYS","date":"2015-05-28","pret":-0.09406,"close":9.78}
{"ticker":"TLYS","date":"2015-05-29","pret":-0.17072,"close":9.64}
{"ticker":"TLYS","date":"2015-06-01","pret":-0.01952,"close":9.82}
{"ticker":"TLYS","date":"2015-06-02","pret":0.0134,"close":10.16}
{"ticker":"TLYS","date":"2015-06-03","pret":0.04307,"close":10.15}
{"ticker":"TLYS","date":"2015-06-04","pret":-0.00787,"close":10.2}
{"ticker":"TLYS","date":"2015-06-05","pret":0.00689,"close":10.12}
{"ticker":"TLYS","date":"2015-06-08","pret":-0.00986,"close":10.12}
{"ticker":"TLYS","date":"2015-06-09","pret":0,"close":9.99}
{"ticker":"TLYS","date":"2015-06-10","pret":-0.00996,"close":9.94}
{"ticker":"TLYS","date":"2015-06-11","pret":-0.002,"close":9.83}
{"ticker":"TLYS","date":"2015-06-12","pret":-0.0172,"close":10}
{"ticker":"TLYS","date":"2015-06-15","pret":0.0172,"close":9.72}
{"ticker":"TLYS","date":"2015-06-16","pret":-0.02437,"close":9.96}
{"ticker":"TLYS","date":"2015-06-17","pret":0.02135,"close":10.09}
{"ticker":"TLYS","date":"2015-06-18","pret":0.012,"close":10.23}
{"ticker":"TLYS","date":"2015-06-19","pret":0.01969,"close":10.21}
{"ticker":"TLYS","date":"2015-06-22","pret":-0.00195,"close":9.7}
{"ticker":"TLYS","date":"2015-06-23","pret":-0.05521,"close":9.77}
{"ticker":"TLYS","date":"2015-06-24","pret":0.00617,"close":9.78}
{"ticker":"TLYS","date":"2015-06-25","pret":0.01122,"close":9.72}
{"ticker":"TLYS","date":"2015-06-26","pret":-0.0143,"close":9.95}
{"ticker":"TLYS","date":"2015-06-29","pret":0.02238,"close":9.66}
{"ticker":"TLYS","date":"2015-06-30","pret":-0.02238,"close":9.67}
{"ticker":"TLYS","date":"2015-07-01","pret":-0.00516,"close":9.79}
{"ticker":"TLYS","date":"2015-07-02","pret":0.01743,"close":9.96}
{"ticker":"TLYS","date":"2015-07-06","pret":0.00608,"close":10.01}
{"ticker":"TLYS","date":"2015-07-07","pret":0.01404,"close":9.94}
{"ticker":"TLYS","date":"2015-07-08","pret":-0.01708,"close":9.77}
{"ticker":"TLYS","date":"2015-07-09","pret":0.00101,"close":9.94}
{"ticker":"TLYS","date":"2015-07-10","pret":0.01507,"close":9.95}
{"ticker":"TLYS","date":"2015-07-13","pret":0.00299,"close":9.96}
{"ticker":"TLYS","date":"2015-07-14","pret":-0.00798,"close":9.88}
{"ticker":"TLYS","date":"2015-07-15","pret":-0.00805,"close":9.66}
{"ticker":"TLYS","date":"2015-07-16","pret":-0.02144,"close":9.87}
{"ticker":"TLYS","date":"2015-07-17","pret":0.01638,"close":9.65}
{"ticker":"TLYS","date":"2015-07-20","pret":-0.02363,"close":9.48}
{"ticker":"TLYS","date":"2015-07-21","pret":0.00415,"close":9.18}
{"ticker":"TLYS","date":"2015-07-22","pret":-0.04879,"close":9.44}
{"ticker":"TLYS","date":"2015-07-23","pret":0.02681,"close":9.36}
{"ticker":"TLYS","date":"2015-07-24","pret":-0.00744,"close":9.27}
{"ticker":"TLYS","date":"2015-07-27","pret":-0.01721,"close":9.34}
{"ticker":"TLYS","date":"2015-07-28","pret":0.01186,"close":9.01}
{"ticker":"TLYS","date":"2015-07-29","pret":-0.03379,"close":9.01}
{"ticker":"TLYS","date":"2015-07-30","pret":-0.00444,"close":9.04}
{"ticker":"TLYS","date":"2015-07-31","pret":0.01107,"close":9.05}
{"ticker":"TLYS","date":"2015-08-03","pret":0.0011,"close":9.09}
{"ticker":"TLYS","date":"2015-08-04","pret":0,"close":9.11}
{"ticker":"TLYS","date":"2015-08-05","pret":0.00985,"close":9.09}
{"ticker":"TLYS","date":"2015-08-06","pret":-0.01537,"close":8.92}
{"ticker":"TLYS","date":"2015-08-07","pret":-0.01673,"close":9.11}
{"ticker":"TLYS","date":"2015-08-10","pret":0.03101,"close":9.16}
{"ticker":"TLYS","date":"2015-08-11","pret":-0.00218,"close":9.09}
{"ticker":"TLYS","date":"2015-08-12","pret":-0.01099,"close":9.03}
{"ticker":"TLYS","date":"2015-08-13","pret":0.01317,"close":9.15}
{"ticker":"TLYS","date":"2015-08-14","pret":0.00218,"close":9.37}
{"ticker":"TLYS","date":"2015-08-17","pret":0.01619,"close":9.46}
{"ticker":"TLYS","date":"2015-08-18","pret":0.00747,"close":9.25}
{"ticker":"TLYS","date":"2015-08-19","pret":-0.01715,"close":9.38}
{"ticker":"TLYS","date":"2015-08-20","pret":0.00754,"close":8.97}
{"ticker":"TLYS","date":"2015-08-21","pret":-0.05969,"close":8.25}
{"ticker":"TLYS","date":"2015-08-24","pret":-0.0993,"close":7.86}
{"ticker":"TLYS","date":"2015-08-25","pret":0.00126,"close":7.6}
{"ticker":"TLYS","date":"2015-08-26","pret":-0.01902,"close":8.08}
{"ticker":"TLYS","date":"2015-08-27","pret":-0.00771,"close":8.14}
{"ticker":"TLYS","date":"2015-08-28","pret":0.03922,"close":7.86}
{"ticker":"TLYS","date":"2015-08-31","pret":-0.03151,"close":8.01}
{"ticker":"TLYS","date":"2015-09-01","pret":0.00638,"close":8.04}
{"ticker":"TLYS","date":"2015-09-02","pret":0.03868,"close":8.23}
{"ticker":"TLYS","date":"2015-09-03","pret":0.0061,"close":8.02}
{"ticker":"TLYS","date":"2015-09-04","pret":-0.03971,"close":8.29}
{"ticker":"TLYS","date":"2015-09-08","pret":0.05898,"close":7.88}
{"ticker":"TLYS","date":"2015-09-09","pret":-0.06025,"close":7.86}
{"ticker":"TLYS","date":"2015-09-10","pret":-0.01147,"close":7.76}
{"ticker":"TLYS","date":"2015-09-11","pret":-0.00643,"close":7.77}
{"ticker":"TLYS","date":"2015-09-14","pret":0.00515,"close":7.67}
{"ticker":"TLYS","date":"2015-09-15","pret":-0.01552,"close":7.53}
{"ticker":"TLYS","date":"2015-09-16","pret":-0.01444,"close":7.65}
{"ticker":"TLYS","date":"2015-09-17","pret":0.02224,"close":8.01}
{"ticker":"TLYS","date":"2015-09-18","pret":0.02302,"close":7.83}
{"ticker":"TLYS","date":"2015-09-21","pret":-0.00253,"close":7.77}
{"ticker":"TLYS","date":"2015-09-22","pret":-0.01919,"close":7.84}
{"ticker":"TLYS","date":"2015-09-23","pret":0.009,"close":7.43}
{"ticker":"TLYS","date":"2015-09-24","pret":-0.04853,"close":7.31}
{"ticker":"TLYS","date":"2015-09-25","pret":-0.00134,"close":7.27}
{"ticker":"TLYS","date":"2015-09-28","pret":-0.0204,"close":7.21}
{"ticker":"TLYS","date":"2015-09-29","pret":-0.00413,"close":7.15}
{"ticker":"TLYS","date":"2015-09-30","pret":-0.00553,"close":7.36}
{"ticker":"TLYS","date":"2015-10-01","pret":0.02059,"close":7.53}
{"ticker":"TLYS","date":"2015-10-02","pret":0.01081,"close":7.73}
{"ticker":"TLYS","date":"2015-10-05","pret":0.04853,"close":7.78}
{"ticker":"TLYS","date":"2015-10-06","pret":-0.0103,"close":7.67}
{"ticker":"TLYS","date":"2015-10-07","pret":-0.0091,"close":7.79}
{"ticker":"TLYS","date":"2015-10-08","pret":0.09934,"close":8.24}
{"ticker":"TLYS","date":"2015-10-09","pret":-0.02514,"close":8}
{"ticker":"TLYS","date":"2015-10-12","pret":-0.0233,"close":7.95}
{"ticker":"TLYS","date":"2015-10-13","pret":-0.00498,"close":7.85}
{"ticker":"TLYS","date":"2015-10-14","pret":-0.02653,"close":7.51}
{"ticker":"TLYS","date":"2015-10-15","pret":-0.03917,"close":7.87}
{"ticker":"TLYS","date":"2015-10-16","pret":0.05316,"close":7.81}
{"ticker":"TLYS","date":"2015-10-19","pret":-0.01527,"close":7.8}
{"ticker":"TLYS","date":"2015-10-20","pret":-0.00385,"close":7.83}
{"ticker":"TLYS","date":"2015-10-21","pret":0.00897,"close":7.61}
{"ticker":"TLYS","date":"2015-10-22","pret":-0.02323,"close":7.62}
{"ticker":"TLYS","date":"2015-10-23","pret":0,"close":7.28}
{"ticker":"TLYS","date":"2015-10-26","pret":-0.04404,"close":7.23}
{"ticker":"TLYS","date":"2015-10-27","pret":-0.01235,"close":6.97}
{"ticker":"TLYS","date":"2015-10-28","pret":-0.01391,"close":7.29}
{"ticker":"TLYS","date":"2015-10-29","pret":0.02626,"close":7.07}
{"ticker":"TLYS","date":"2015-10-30","pret":-0.02626,"close":7.29}
{"ticker":"TLYS","date":"2015-11-02","pret":0.02079,"close":7.13}
{"ticker":"TLYS","date":"2015-11-03","pret":-0.01381,"close":7.36}
{"ticker":"TLYS","date":"2015-11-04","pret":0.02744,"close":7.36}
{"ticker":"TLYS","date":"2015-11-05","pret":-0.02466,"close":6.82}
{"ticker":"TLYS","date":"2015-11-06","pret":-0.05708,"close":6.62}
{"ticker":"TLYS","date":"2015-11-09","pret":-0.04352,"close":6.32}
{"ticker":"TLYS","date":"2015-11-10","pret":-0.02642,"close":6.17}
{"ticker":"TLYS","date":"2015-11-11","pret":-0.02552,"close":6.01}
{"ticker":"TLYS","date":"2015-11-12","pret":-0.04629,"close":6.08}
{"ticker":"TLYS","date":"2015-11-13","pret":0.01178,"close":5.97}
{"ticker":"TLYS","date":"2015-11-16","pret":0.00334,"close":5.97}
{"ticker":"TLYS","date":"2015-11-17","pret":0,"close":5.85}
{"ticker":"TLYS","date":"2015-11-18","pret":-0.01342,"close":5.93}
{"ticker":"TLYS","date":"2015-11-19","pret":0.00841,"close":5.84}
{"ticker":"TLYS","date":"2015-11-20","pret":-0.00841,"close":6.27}
{"ticker":"TLYS","date":"2015-11-23","pret":0.06221,"close":6.52}
{"ticker":"TLYS","date":"2015-11-24","pret":0.03432,"close":6.57}
{"ticker":"TLYS","date":"2015-11-25","pret":0.01371,"close":6.55}
{"ticker":"TLYS","date":"2015-11-26"}
{"ticker":"TLYS","date":"2015-11-27","pret":-0.00607,"close":6.57}
{"ticker":"TLYS","date":"2015-11-30","pret":-0.00152,"close":6.17}
{"ticker":"TLYS","date":"2015-12-01","pret":-0.05967,"close":6.09}
{"ticker":"TLYS","date":"2015-12-02","pret":-0.00487,"close":6.15}
{"ticker":"TLYS","date":"2015-12-03","pret":0.04918,"close":6.15}
{"ticker":"TLYS","date":"2015-12-04","pret":-0.04918,"close":6.13}
{"ticker":"TLYS","date":"2015-12-07","pret":-0.01474,"close":6.06}
{"ticker":"TLYS","date":"2015-12-08","pret":-0.00995,"close":6.07}
{"ticker":"TLYS","date":"2015-12-09","pret":0.02144,"close":6.09}
{"ticker":"TLYS","date":"2015-12-10","pret":-0.01148,"close":6.05}
{"ticker":"TLYS","date":"2015-12-11","pret":-0.01832,"close":6.11}
{"ticker":"TLYS","date":"2015-12-14","pret":0.0298,"close":6.11}
{"ticker":"TLYS","date":"2015-12-15","pret":0.01939,"close":6.08}
{"ticker":"TLYS","date":"2015-12-16","pret":-0.0145,"close":6.04}
{"ticker":"TLYS","date":"2015-12-17"}
{"ticker":"TLYS","date":"2015-12-18","pret":-0.02632,"close":6}
{"ticker":"TLYS","date":"2015-12-21","pret":0.0116,"close":6}
{"ticker":"TLYS","date":"2015-12-22","pret":-0.0116,"close":6.13}
{"ticker":"TLYS","date":"2015-12-23","pret":0.02469,"close":6.28}
{"ticker":"TLYS","date":"2015-12-24","pret":0.01773,"close":6.44}
{"ticker":"TLYS","date":"2015-12-28","pret":0.01742,"close":6.26}
{"ticker":"TLYS","date":"2015-12-29","pret":-0.01423,"close":6.62}
{"ticker":"TLYS","date":"2015-12-30","pret":0.04362,"close":6.59}
{"ticker":"TLYS","date":"2015-12-31","pret":-0.00153,"close":6.63}
{"ticker":"TLYS","date":"2016-01-04","pret":-0.00459,"close":6.5}
{"ticker":"TLYS","date":"2016-01-05","pret":-0.01546,"close":6.39}
{"ticker":"TMH","date":"2015-01-02","pret":-0.01186,"close":57}
{"ticker":"TMH","date":"2015-01-05","pret":-0.02202,"close":55.77}
{"ticker":"TMH","date":"2015-01-06","pret":-0.01531,"close":54.68}
{"ticker":"TMH","date":"2015-01-07","pret":-0.01064,"close":55.73}
{"ticker":"TMH","date":"2015-01-08","pret":0.01886,"close":57.03}
{"ticker":"TMH","date":"2015-01-09","pret":0.01554,"close":56.37}
{"ticker":"TMH","date":"2015-01-12","pret":-0.0095,"close":56.24}
{"ticker":"TMH","date":"2015-01-13","pret":0.00459,"close":56.33}
{"ticker":"TMH","date":"2015-01-14","pret":-0.01722,"close":55.78}
{"ticker":"TMH","date":"2015-01-15","pret":0.00322,"close":54.73}
{"ticker":"TMH","date":"2015-01-16","pret":-0.03636,"close":53.74}
{"ticker":"TMH","date":"2015-01-20","pret":-0.00762,"close":53.07}
{"ticker":"TMH","date":"2015-01-21","pret":-0.01013,"close":52.96}
{"ticker":"TMH","date":"2015-01-22","pret":0.00432,"close":53.61}
{"ticker":"TMH","date":"2015-01-23","pret":0.00599,"close":53.13}
{"ticker":"TMH","date":"2015-01-26","pret":-0.01069,"close":51.69}
{"ticker":"TMH","date":"2015-01-27","pret":-0.03355,"close":51.86}
{"ticker":"TMH","date":"2015-01-28","pret":0.01778,"close":51.31}
{"ticker":"TMH","date":"2015-01-29","pret":-0.01428,"close":51.99}
{"ticker":"TMH","date":"2015-01-30","pret":0.00832,"close":51.7}
{"ticker":"TMH","date":"2015-02-02","pret":-0.00038,"close":51.94}
{"ticker":"TMH","date":"2015-02-03","pret":0.00825,"close":53.56}
{"ticker":"TMH","date":"2015-02-04","pret":0.02156,"close":53.96}
{"ticker":"TMH","date":"2015-02-05","pret":0.01005,"close":54.56}
{"ticker":"TMH","date":"2015-02-06","pret":0.01507,"close":54.96}
{"ticker":"TMH","date":"2015-02-09","pret":0.002,"close":54.71}
{"ticker":"TMH","date":"2015-02-10","pret":0.00653,"close":53.86}
{"ticker":"TMH","date":"2015-02-11","pret":0.0243,"close":61.24}
{"ticker":"TMH","date":"2015-02-12","pret":0.08037,"close":59.88}
{"ticker":"TMH","date":"2015-02-13","pret":-0.02524,"close":59.69}
{"ticker":"TMH","date":"2015-02-17","pret":-0.00335,"close":59.9}
{"ticker":"TMH","date":"2015-02-18","pret":0.00402,"close":59.69}
{"ticker":"TMH","date":"2015-02-19","pret":-0.00771,"close":59.61}
{"ticker":"TMH","date":"2015-02-20","pret":0.00319,"close":59.76}
{"ticker":"TMH","date":"2015-02-23","pret":-0.00286,"close":59.45}
{"ticker":"TMH","date":"2015-02-24","pret":0.00185,"close":59.04}
{"ticker":"TMH","date":"2015-02-25","pret":-0.01097,"close":58.8}
{"ticker":"TMH","date":"2015-02-26","pret":-0.00476,"close":59.33}
{"ticker":"TMH","date":"2015-02-27","pret":0.00968,"close":59.27}
{"ticker":"TMH","date":"2015-03-02","pret":-0.00237,"close":59.25}
{"ticker":"TMH","date":"2015-03-03","pret":-0.00068,"close":58.58}
{"ticker":"TMH","date":"2015-03-04","pret":-0.01107,"close":59.79}
{"ticker":"TMH","date":"2015-03-05","pret":0.02571,"close":58.26}
{"ticker":"TMH","date":"2015-03-06","pret":-0.03725,"close":57.11}
{"ticker":"TMH","date":"2015-03-09","pret":-0.00626,"close":57.28}
{"ticker":"TMH","date":"2015-03-10","pret":-0.00612,"close":56.46}
{"ticker":"TMH","date":"2015-03-11","pret":-0.00828,"close":56.78}
{"ticker":"TMH","date":"2015-03-12","pret":0.01178,"close":57.42}
{"ticker":"TMH","date":"2015-03-13","pret":0.00593,"close":56.94}
{"ticker":"TMH","date":"2015-03-16","pret":-0.00366,"close":57.56}
{"ticker":"TMH","date":"2015-03-17","pret":-0.0007,"close":58.02}
{"ticker":"TMH","date":"2015-03-18","pret":0.00938,"close":58.39}
{"ticker":"TMH","date":"2015-03-19","pret":0.0038,"close":58.59}
{"ticker":"TMH","date":"2015-03-20","pret":0.01759,"close":59.25}
{"ticker":"TMH","date":"2015-03-23","pret":0.00186,"close":59.34}
{"ticker":"TMH","date":"2015-03-24","pret":0.00219,"close":59.33}
{"ticker":"TMH","date":"2015-03-25","pret":-0.00118,"close":58.14}
{"ticker":"TMH","date":"2015-03-26","pret":-0.01892,"close":58.73}
{"ticker":"TMH","date":"2015-03-27","pret":0.00856,"close":58.24}
{"ticker":"TMH","date":"2015-03-30","pret":-0.00222,"close":58.78}
{"ticker":"TMH","date":"2015-03-31","pret":-0.00188,"close":58.51}
{"ticker":"TMH","date":"2015-04-01","pret":-0.00068,"close":58.29}
{"ticker":"TMH","date":"2015-04-02","pret":-0.00086,"close":58.35}
{"ticker":"TMH","date":"2015-04-06","pret":-0.00568,"close":58.94}
{"ticker":"TMH","date":"2015-04-07","pret":0.01575,"close":58.21}
{"ticker":"TMH","date":"2015-04-08","pret":-0.01402,"close":59.25}
{"ticker":"TMH","date":"2015-04-09","pret":0.02045,"close":59.71}
{"ticker":"TMH","date":"2015-04-10","pret":0.01208,"close":59.96}
{"ticker":"TMH","date":"2015-04-13","pret":-0.003,"close":60.47}
{"ticker":"TMH","date":"2015-04-14","pret":0.0118,"close":60.45}
{"ticker":"TMH","date":"2015-04-15","pret":0.00215,"close":61.97}
{"ticker":"TMH","date":"2015-04-16","pret":0.02202,"close":62.25}
{"ticker":"TMH","date":"2015-04-17","pret":-0.00258,"close":62.04}
{"ticker":"TMH","date":"2015-04-20","pret":0.0154,"close":63.56}
{"ticker":"TMH","date":"2015-04-21","pret":0.01266,"close":63.25}
{"ticker":"TMH","date":"2015-04-22","pret":-0.00742,"close":62.91}
{"ticker":"TMH","date":"2015-04-23","pret":-0.00795,"close":62.63}
{"ticker":"TMH","date":"2015-04-24","pret":0.00112,"close":62.71}
{"ticker":"TMH","date":"2015-04-27","pret":-0.00368,"close":61.89}
{"ticker":"TMH","date":"2015-04-28","pret":-0.00965,"close":62.18}
{"ticker":"TMH","date":"2015-04-29","pret":0.0029,"close":61.48}
{"ticker":"TMH","date":"2015-04-30","pret":-0.01396,"close":59.57}
{"ticker":"TMH","date":"2015-05-01","pret":-0.02885,"close":59.05}
{"ticker":"TMH","date":"2015-05-04","pret":-0.00472,"close":59.87}
{"ticker":"TMH","date":"2015-05-05","pret":0.00506,"close":58.87}
{"ticker":"TMH","date":"2015-05-06","pret":0.05941,"close":58.4}
{"ticker":"TMH","date":"2015-05-07","pret":-0.07996,"close":58.25}
{"ticker":"TMH","date":"2015-05-08","pret":0.00343,"close":58.6}
{"ticker":"TMH","date":"2015-05-11","pret":-0.0012,"close":59.02}
{"ticker":"TMH","date":"2015-05-12","pret":0.01039,"close":58.57}
{"ticker":"TMH","date":"2015-05-13","pret":-0.00749,"close":58.21}
{"ticker":"TMH","date":"2015-05-14","pret":-0.00531,"close":58.77}
{"ticker":"TMH","date":"2015-05-15","pret":0.01093,"close":59.11}
{"ticker":"TMH","date":"2015-05-18","pret":0.00237,"close":59.87}
{"ticker":"TMH","date":"2015-05-19","pret":0.01045,"close":60.3}
{"ticker":"TMH","date":"2015-05-20","pret":0.01283,"close":60.76}
{"ticker":"TMH","date":"2015-05-21","pret":0.00627,"close":61.35}
{"ticker":"TMH","date":"2015-05-22","pret":0.00835,"close":60.53}
{"ticker":"TMH","date":"2015-05-26","pret":-0.0201,"close":59.04}
{"ticker":"TMH","date":"2015-05-27","pret":-0.01594,"close":59.26}
{"ticker":"TMH","date":"2015-05-28","pret":0.00152,"close":59.08}
{"ticker":"TMH","date":"2015-05-29","pret":-0.0061,"close":58.48}
{"ticker":"TMH","date":"2015-06-01","pret":0.00238,"close":59.18}
{"ticker":"TMH","date":"2015-06-02","pret":-0.00254,"close":58.86}
{"ticker":"TMH","date":"2015-06-03","pret":0.00102,"close":59.1}
{"ticker":"TMH","date":"2015-06-04","pret":-0.00459,"close":58.98}
{"ticker":"TMH","date":"2015-06-05","pret":-0.00479,"close":58.32}
{"ticker":"TMH","date":"2015-06-08","pret":0,"close":58.06}
{"ticker":"TMH","date":"2015-06-09","pret":-0.00412,"close":58.21}
{"ticker":"TMH","date":"2015-06-10","pret":0.00549,"close":58.33}
{"ticker":"TMH","date":"2015-06-11","pret":-0.00206,"close":59.13}
{"ticker":"TMH","date":"2015-06-12","pret":0.01261,"close":58.67}
{"ticker":"TMH","date":"2015-06-15","pret":-0.01638,"close":58.22}
{"ticker":"TMH","date":"2015-06-16","pret":0.00292,"close":59.66}
{"ticker":"TMH","date":"2015-06-17","pret":0.02925,"close":60.57}
{"ticker":"TMH","date":"2015-06-18","pret":0.01226,"close":61.14}
{"ticker":"TMH","date":"2015-06-19","pret":0.00803,"close":61.75}
{"ticker":"TMH","date":"2015-06-22","pret":0.0178,"close":62.22}
{"ticker":"TMH","date":"2015-06-23","pret":0.01512,"close":62.67}
{"ticker":"TMH","date":"2015-06-24","pret":-0.01,"close":62.54}
{"ticker":"TMH","date":"2015-06-25","pret":0.00414,"close":66.41}
{"ticker":"TMH","date":"2015-06-26","pret":0.05609,"close":67.41}
{"ticker":"TMH","date":"2015-06-29","pret":0.00435,"close":65.25}
{"ticker":"TMH","date":"2015-06-30","pret":-0.0172,"close":65.33}
{"ticker":"TMH","date":"2015-07-01","pret":0.00122,"close":66.06}
{"ticker":"TMH","date":"2015-07-02","pret":0.00998,"close":65.86}
{"ticker":"TMH","date":"2015-07-06","pret":-0.01578,"close":65.96}
{"ticker":"TMH","date":"2015-07-07","pret":0.00913,"close":66.87}
{"ticker":"TMH","date":"2015-07-08","pret":0.00393,"close":65.51}
{"ticker":"TMH","date":"2015-07-09","pret":-0.00393,"close":65.7}
{"ticker":"TMH","date":"2015-07-10","pret":0,"close":65.91}
{"ticker":"TMH","date":"2015-07-13","pret":0.00604,"close":66.46}
{"ticker":"TMH","date":"2015-07-14","pret":0.0015,"close":66.46}
{"ticker":"TMH","date":"2015-07-15","pret":0.00045,"close":66.43}
{"ticker":"TMH","date":"2015-07-16","pret":0.00015,"close":66.37}
{"ticker":"TMH","date":"2015-07-17","pret":-0.00392,"close":65.91}
{"ticker":"TMH","date":"2015-07-20","pret":-0.00287,"close":65.77}
{"ticker":"TMH","date":"2015-07-21","pret":-0.00485,"close":65.98}
{"ticker":"TMH","date":"2015-07-22","pret":0.00273,"close":65.91}
{"ticker":"TMH","date":"2015-07-23","pret":0.00257,"close":66}
{"ticker":"TMH","date":"2015-07-24","pret":-0.00607,"close":65.12}
{"ticker":"TMH","date":"2015-07-27","pret":-0.01271,"close":64.38}
{"ticker":"TMH","date":"2015-07-28","pret":-0.00154,"close":64.97}
{"ticker":"TMH","date":"2015-07-29","pret":0.00539,"close":65.36}
{"ticker":"TMH","date":"2015-07-30","pret":-0.002,"close":65}
{"ticker":"TMH","date":"2015-07-31","pret":0.00322,"close":67.41}
{"ticker":"TMH","date":"2015-08-03","pret":0.0311,"close":67.57}
{"ticker":"TMH","date":"2015-08-04","pret":-0.01709,"close":64.68}
{"ticker":"TMH","date":"2015-08-05","pret":0.02035,"close":67.06}
{"ticker":"TMH","date":"2015-08-06","pret":-0.00609,"close":66.13}
{"ticker":"TMH","date":"2015-08-07","pret":-0.02109,"close":63.85}
{"ticker":"TMH","date":"2015-08-10","pret":-0.02778,"close":63.73}
{"ticker":"TMH","date":"2015-08-11","pret":-0.00612,"close":63.61}
{"ticker":"TMH","date":"2015-08-12","pret":-0.00236,"close":63.49}
{"ticker":"TMH","date":"2015-08-13","pret":0.00457,"close":63.16}
{"ticker":"TMH","date":"2015-08-14","pret":-0.0109,"close":63.56}
{"ticker":"TMH","date":"2015-08-17","pret":0.00665,"close":64.28}
{"ticker":"TMH","date":"2015-08-18","pret":0.01612,"close":64.29}
{"ticker":"TMH","date":"2015-08-19","pret":-0.01219,"close":63.35}
{"ticker":"TMH","date":"2015-08-20","pret":-0.00979,"close":62.08}
{"ticker":"TMH","date":"2015-08-21","pret":-0.03653,"close":60.36}
{"ticker":"TMH","date":"2015-08-24","pret":-0.05638,"close":57.81}
{"ticker":"TMH","date":"2015-08-25","pret":0.03087,"close":57.84}
{"ticker":"TMH","date":"2015-08-26","pret":-0.00491,"close":59.28}
{"ticker":"TMH","date":"2015-08-27","pret":0.01449,"close":59.73}
{"ticker":"TMH","date":"2015-08-28","pret":-0.00419,"close":59.8}
{"ticker":"TMH","date":"2015-08-31","pret":0.00151,"close":58.74}
{"ticker":"TMH","date":"2015-09-01","pret":-0.02927,"close":56.82}
{"ticker":"TMH","date":"2015-09-02","pret":-0.01146,"close":58.85}
{"ticker":"TMH","date":"2015-09-03","pret":0.03232,"close":58.09}
{"ticker":"TMH","date":"2015-09-04","pret":-0.03354,"close":57.75}
{"ticker":"TMH","date":"2015-09-08","pret":0.0259,"close":58.94}
{"ticker":"TMH","date":"2015-09-09","pret":0.00899,"close":58.57}
{"ticker":"TMH","date":"2015-09-10","pret":-0.01515,"close":58.5}
{"ticker":"TMH","date":"2015-09-11","pret":-0.00154,"close":58.9}
{"ticker":"TMH","date":"2015-09-14","pret":0.01042,"close":59.82}
{"ticker":"TMH","date":"2015-09-15","pret":0.01903,"close":59.67}
{"ticker":"TMH","date":"2015-09-16","pret":0.00565,"close":60.41}
{"ticker":"TMH","date":"2015-09-17","pret":0.01285,"close":61.59}
{"ticker":"TMH","date":"2015-09-18","pret":-0.00197,"close":60.45}
{"ticker":"TMH","date":"2015-09-21","pret":0.00066,"close":60.9}
{"ticker":"TMH","date":"2015-09-22","pret":-0.00823,"close":60.36}
{"ticker":"TMH","date":"2015-09-23","pret":0.00264,"close":61.81}
{"ticker":"TMH","date":"2015-09-24","pret":0.0118,"close":60.24}
{"ticker":"TMH","date":"2015-09-25","pret":-0.00294,"close":60.56}
{"ticker":"TMH","date":"2015-09-28","pret":-0.0082,"close":54.73}
{"ticker":"TMH","date":"2015-09-29","pret":-0.10445,"close":53.46}
{"ticker":"TMH","date":"2015-09-30","pret":-0.0114,"close":54.03}
{"ticker":"TMH","date":"2015-10-01","pret":-0.0013,"close":52.98}
{"ticker":"TMH","date":"2015-10-02","pret":-0.03066,"close":53.54}
{"ticker":"TMH","date":"2015-10-05","pret":0.03195,"close":54.18}
{"ticker":"TMH","date":"2015-10-06","pret":0.00111,"close":52.61}
{"ticker":"TMH","date":"2015-10-07","pret":-0.02204,"close":52.74}
{"ticker":"TMH","date":"2015-10-08","pret":-0.0135,"close":52.9}
{"ticker":"TMH","date":"2015-10-09","pret":0.01633,"close":52.74}
{"ticker":"TMH","date":"2015-10-12","pret":-0.01041,"close":52.8}
{"ticker":"TMH","date":"2015-10-13","pret":0.00342,"close":52.03}
{"ticker":"TMH","date":"2015-10-14","pret":-0.00972,"close":51.2}
{"ticker":"TMH","date":"2015-10-15","pret":-0.02345,"close":51.99}
{"ticker":"TMH","date":"2015-10-16","pret":0.02364,"close":52.66}
{"ticker":"TMH","date":"2015-10-19","pret":0.00038,"close":52.5}
{"ticker":"TMH","date":"2015-10-20","pret":0.16335,"close":62.59}
{"ticker":"TMH","date":"2015-10-21","pret":0.02441,"close":61.77}
{"ticker":"TMH","date":"2015-10-22","pret":-0.04478,"close":52.28}
{"ticker":"TMH","date":"2015-10-23","pret":-0.11022,"close":57.97}
{"ticker":"TMH","date":"2015-10-26","pret":0.06474,"close":57.56}
{"ticker":"TMH","date":"2015-10-27","pret":-0.01805,"close":59.74}
{"ticker":"TMH","date":"2015-10-28","pret":0.04224,"close":58.95}
{"ticker":"TMH","date":"2015-10-29","pret":0.00119,"close":59.29}
{"ticker":"TMH","date":"2015-10-30","pret":0.0054,"close":59.67}
{"ticker":"TMH","date":"2015-11-02","pret":-0.0032,"close":57.42}
{"ticker":"TMH","date":"2015-11-03","pret":-0.03245,"close":56.42}
{"ticker":"TMH","date":"2015-11-04","pret":0.02124,"close":57.21}
{"ticker":"TMH","date":"2015-11-05","pret":-0.02578,"close":58.75}
{"ticker":"TMH","date":"2015-11-06","pret":0.02304,"close":59}
{"ticker":"TMH","date":"2015-11-09","pret":0.01056,"close":58.84}
{"ticker":"TMH","date":"2015-11-10","pret":-0.00749,"close":59.71}
{"ticker":"TMH","date":"2015-11-11","pret":0.02346,"close":57.92}
{"ticker":"TMH","date":"2015-11-12","pret":-0.04696,"close":55.25}
{"ticker":"TMH","date":"2015-11-13","pret":-0.03107,"close":53.71}
{"ticker":"TMH","date":"2015-11-16","pret":-0.02465,"close":55.56}
{"ticker":"TMH","date":"2015-11-17","pret":0.02897,"close":55.38}
{"ticker":"TMH","date":"2015-11-18","pret":-0.00054,"close":56.93}
{"ticker":"TMH","date":"2015-11-19","pret":0.01409,"close":53.68}
{"ticker":"TMH","date":"2015-11-20","pret":-0.04622,"close":55.4}
{"ticker":"TMH","date":"2015-11-23","pret":0.02238,"close":55.47}
{"ticker":"TMH","date":"2015-11-24","pret":0.00072,"close":56.86}
{"ticker":"TMH","date":"2015-11-25","pret":0.03597,"close":56.85}
{"ticker":"TMH","date":"2015-11-26"}
{"ticker":"TMH","date":"2015-11-27","pret":-0.00632,"close":57.24}
{"ticker":"TMH","date":"2015-11-30","pret":0.00544,"close":55.14}
{"ticker":"TMH","date":"2015-12-01","pret":-0.03781,"close":56.86}
{"ticker":"TMH","date":"2015-12-02","pret":0.02973,"close":55.36}
{"ticker":"TMH","date":"2015-12-03","pret":-0.029,"close":53.21}
{"ticker":"TMH","date":"2015-12-04","pret":-0.03043,"close":52.29}
{"ticker":"TMH","date":"2015-12-07","pret":-0.0235,"close":50.19}
{"ticker":"TMH","date":"2015-12-08","pret":-0.0449,"close":50.38}
{"ticker":"TMH","date":"2015-12-09","pret":0.003,"close":50.5}
{"ticker":"TMH","date":"2015-12-10","pret":0.00697,"close":50.38}
{"ticker":"TMH","date":"2015-12-11","pret":-0.01884,"close":49.25}
{"ticker":"TMH","date":"2015-12-14","pret":-0.05147,"close":45.6}
{"ticker":"TMH","date":"2015-12-15","pret":-0.02852,"close":44.94}
{"ticker":"TMH","date":"2015-12-16","pret":-0.00704,"close":45.3}
{"ticker":"TMH","date":"2015-12-17"}
{"ticker":"TMH","date":"2015-12-18","pret":-0.03252,"close":43.27}
{"ticker":"TMH","date":"2015-12-21","pret":-0.00824,"close":44.21}
{"ticker":"TMH","date":"2015-12-22","pret":0.02273,"close":43.91}
{"ticker":"TMH","date":"2015-12-23","pret":-0.01107,"close":43.8}
{"ticker":"TMH","date":"2015-12-24","pret":-0.00524,"close":44}
{"ticker":"TMH","date":"2015-12-28","pret":0.00205,"close":43.41}
{"ticker":"TMH","date":"2015-12-29","pret":-0.00365,"close":44.37}
{"ticker":"TMH","date":"2015-12-30","pret":0.01318,"close":44.32}
{"ticker":"TMH","date":"2015-12-31","pret":0,"close":43.89}
{"ticker":"TMH","date":"2016-01-04","pret":-0.0141,"close":43.07}
{"ticker":"TMH","date":"2016-01-05","pret":-0.00943,"close":43.51}
{"ticker":"TMHC","date":"2015-01-02","pret":0.0127,"close":18.9}
{"ticker":"TMHC","date":"2015-01-05","pret":-0.05071,"close":17.98}
{"ticker":"TMHC","date":"2015-01-06","pret":-0.00499,"close":17.56}
{"ticker":"TMHC","date":"2015-01-07","pret":-0.01344,"close":18.82}
{"ticker":"TMHC","date":"2015-01-08","pret":0.06756,"close":19.27}
{"ticker":"TMHC","date":"2015-01-09","pret":0.02395,"close":19.29}
{"ticker":"TMHC","date":"2015-01-12","pret":-0.00258,"close":19.58}
{"ticker":"TMHC","date":"2015-01-13","pret":0.02193,"close":18.51}
{"ticker":"TMHC","date":"2015-01-14","pret":-0.08308,"close":18.24}
{"ticker":"TMHC","date":"2015-01-15","pret":0.00656,"close":16.89}
{"ticker":"TMHC","date":"2015-01-16","pret":-0.09058,"close":17.35}
{"ticker":"TMHC","date":"2015-01-20","pret":-0.00478,"close":16.06}
{"ticker":"TMHC","date":"2015-01-21","pret":-0.04661,"close":16.35}
{"ticker":"TMHC","date":"2015-01-22","pret":0.03212,"close":16.26}
{"ticker":"TMHC","date":"2015-01-23","pret":-0.01039,"close":16.57}
{"ticker":"TMHC","date":"2015-01-26","pret":0.02667,"close":17.29}
{"ticker":"TMHC","date":"2015-01-27","pret":0.01954,"close":17.26}
{"ticker":"TMHC","date":"2015-01-28","pret":0.01629,"close":17.37}
{"ticker":"TMHC","date":"2015-01-29","pret":0.00346,"close":18}
{"ticker":"TMHC","date":"2015-01-30","pret":0.02835,"close":17.77}
{"ticker":"TMHC","date":"2015-02-02","pret":-0.00224,"close":17.73}
{"ticker":"TMHC","date":"2015-02-03","pret":-0.00505,"close":18.3}
{"ticker":"TMHC","date":"2015-02-04","pret":0.02831,"close":18.47}
{"ticker":"TMHC","date":"2015-02-05","pret":-0.00055,"close":17.78}
{"ticker":"TMHC","date":"2015-02-06","pret":-0.02383,"close":18.41}
{"ticker":"TMHC","date":"2015-02-09","pret":0.04013,"close":18.73}
{"ticker":"TMHC","date":"2015-02-10","pret":0.02027,"close":19}
{"ticker":"TMHC","date":"2015-02-11","pret":-0.01275,"close":18.66}
{"ticker":"TMHC","date":"2015-02-12","pret":0.00746,"close":19.05}
{"ticker":"TMHC","date":"2015-02-13","pret":0.00951,"close":18.96}
{"ticker":"TMHC","date":"2015-02-17","pret":-0.00951,"close":18.97}
{"ticker":"TMHC","date":"2015-02-18","pret":0.00582,"close":18.94}
{"ticker":"TMHC","date":"2015-02-19","pret":-0.0037,"close":18.91}
{"ticker":"TMHC","date":"2015-02-20","pret":0.00159,"close":18.75}
{"ticker":"TMHC","date":"2015-02-23","pret":-0.00903,"close":18.54}
{"ticker":"TMHC","date":"2015-02-24","pret":0,"close":19.15}
{"ticker":"TMHC","date":"2015-02-25","pret":0.02373,"close":18.86}
{"ticker":"TMHC","date":"2015-02-26","pret":-0.01523,"close":19.16}
{"ticker":"TMHC","date":"2015-02-27","pret":0.01835,"close":19.28}
{"ticker":"TMHC","date":"2015-03-02","pret":0.0057,"close":19.39}
{"ticker":"TMHC","date":"2015-03-03","pret":-0.02193,"close":18.69}
{"ticker":"TMHC","date":"2015-03-04","pret":-0.01543,"close":19.22}
{"ticker":"TMHC","date":"2015-03-05","pret":0.03426,"close":19.27}
{"ticker":"TMHC","date":"2015-03-06","pret":-0.01146,"close":18.9}
{"ticker":"TMHC","date":"2015-03-09","pret":-0.00578,"close":18.83}
{"ticker":"TMHC","date":"2015-03-10","pret":-0.01113,"close":18.59}
{"ticker":"TMHC","date":"2015-03-11","pret":-0.00964,"close":19.05}
{"ticker":"TMHC","date":"2015-03-12","pret":0.02813,"close":19.18}
{"ticker":"TMHC","date":"2015-03-13","pret":-0.00105,"close":18.99}
{"ticker":"TMHC","date":"2015-03-16","pret":0.00679,"close":18.91}
{"ticker":"TMHC","date":"2015-03-17","pret":-0.02156,"close":18.79}
{"ticker":"TMHC","date":"2015-03-18","pret":-0.0016,"close":19.28}
{"ticker":"TMHC","date":"2015-03-19","pret":0.03351,"close":19}
{"ticker":"TMHC","date":"2015-03-20","pret":-0.01452,"close":19.85}
{"ticker":"TMHC","date":"2015-03-23","pret":0.03542,"close":19.72}
{"ticker":"TMHC","date":"2015-03-24","pret":-0.00101,"close":20.15}
{"ticker":"TMHC","date":"2015-03-25","pret":0.0195,"close":20.13}
{"ticker":"TMHC","date":"2015-03-26","pret":-0.00795,"close":20}
{"ticker":"TMHC","date":"2015-03-27","pret":-0.002,"close":20.48}
{"ticker":"TMHC","date":"2015-03-30","pret":0.02907,"close":21.01}
{"ticker":"TMHC","date":"2015-03-31","pret":0.01829,"close":20.85}
{"ticker":"TMHC","date":"2015-04-01","pret":0.00143,"close":20.46}
{"ticker":"TMHC","date":"2015-04-02","pret":-0.02361,"close":20.81}
{"ticker":"TMHC","date":"2015-04-06","pret":0.01308,"close":21.04}
{"ticker":"TMHC","date":"2015-04-07","pret":0.01196,"close":20.64}
{"ticker":"TMHC","date":"2015-04-08","pret":-0.01969,"close":20.9}
{"ticker":"TMHC","date":"2015-04-09","pret":0.01444,"close":20.49}
{"ticker":"TMHC","date":"2015-04-10","pret":-0.01736,"close":20.3}
{"ticker":"TMHC","date":"2015-04-13","pret":-0.01125,"close":20.38}
{"ticker":"TMHC","date":"2015-04-14","pret":0.00637,"close":20.48}
{"ticker":"TMHC","date":"2015-04-15","pret":0.01648,"close":20.77}
{"ticker":"TMHC","date":"2015-04-16","pret":-0.00869,"close":20.3}
{"ticker":"TMHC","date":"2015-04-17","pret":-0.02455,"close":20.03}
{"ticker":"TMHC","date":"2015-04-20","pret":-0.001,"close":19.86}
{"ticker":"TMHC","date":"2015-04-21","pret":-0.00849,"close":20.44}
{"ticker":"TMHC","date":"2015-04-22","pret":0.02771,"close":19.93}
{"ticker":"TMHC","date":"2015-04-23","pret":-0.05055,"close":19.14}
{"ticker":"TMHC","date":"2015-04-24","pret":-0.02022,"close":19.55}
{"ticker":"TMHC","date":"2015-04-27","pret":0.02891,"close":19.29}
{"ticker":"TMHC","date":"2015-04-28","pret":-0.01953,"close":19.37}
{"ticker":"TMHC","date":"2015-04-29","pret":0.00414,"close":19.01}
{"ticker":"TMHC","date":"2015-04-30","pret":-0.023,"close":18.52}
{"ticker":"TMHC","date":"2015-05-01","pret":-0.02246,"close":18.69}
{"ticker":"TMHC","date":"2015-05-04","pret":0.01396,"close":18.41}
{"ticker":"TMHC","date":"2015-05-05","pret":-0.01613,"close":18.26}
{"ticker":"TMHC","date":"2015-05-06","pret":-0.0109,"close":18.45}
{"ticker":"TMHC","date":"2015-05-07","pret":0.01361,"close":18.44}
{"ticker":"TMHC","date":"2015-05-08","pret":0.0027,"close":18.7}
{"ticker":"TMHC","date":"2015-05-11","pret":0.01922,"close":18.52}
{"ticker":"TMHC","date":"2015-05-12","pret":-0.0203,"close":18.68}
{"ticker":"TMHC","date":"2015-05-13","pret":0.00806,"close":18.48}
{"ticker":"TMHC","date":"2015-05-14","pret":-0.00214,"close":18.99}
{"ticker":"TMHC","date":"2015-05-15","pret":0.01649,"close":19.4}
{"ticker":"TMHC","date":"2015-05-18","pret":0.02037,"close":19.5}
{"ticker":"TMHC","date":"2015-05-19","pret":0.01692,"close":19.76}
{"ticker":"TMHC","date":"2015-05-20","pret":0.00305,"close":20.1}
{"ticker":"TMHC","date":"2015-05-21","pret":0.02057,"close":20.04}
{"ticker":"TMHC","date":"2015-05-22","pret":-0.00948,"close":19.99}
{"ticker":"TMHC","date":"2015-05-26","pret":-0.0005,"close":19.51}
{"ticker":"TMHC","date":"2015-05-27","pret":-0.0172,"close":19.5}
{"ticker":"TMHC","date":"2015-05-28","pret":-0.00717,"close":19.76}
{"ticker":"TMHC","date":"2015-05-29","pret":0.01682,"close":19.24}
{"ticker":"TMHC","date":"2015-06-01","pret":-0.02611,"close":19.39}
{"ticker":"TMHC","date":"2015-06-02","pret":0.0062,"close":19.62}
{"ticker":"TMHC","date":"2015-06-03","pret":0.01026,"close":19.74}
{"ticker":"TMHC","date":"2015-06-04","pret":0.00153,"close":19.37}
{"ticker":"TMHC","date":"2015-06-05","pret":-0.01437,"close":19.39}
{"ticker":"TMHC","date":"2015-06-08","pret":-0.00311,"close":19.32}
{"ticker":"TMHC","date":"2015-06-09","pret":0.00362,"close":19.03}
{"ticker":"TMHC","date":"2015-06-10","pret":-0.00986,"close":19.45}
{"ticker":"TMHC","date":"2015-06-11","pret":0.01656,"close":19.81}
{"ticker":"TMHC","date":"2015-06-12","pret":0.01426,"close":20.09}
{"ticker":"TMHC","date":"2015-06-15","pret":0.01904,"close":20.45}
{"ticker":"TMHC","date":"2015-06-16","pret":0.01771,"close":20.22}
{"ticker":"TMHC","date":"2015-06-17","pret":-0.01226,"close":19.99}
{"ticker":"TMHC","date":"2015-06-18","pret":-0.01292,"close":20}
{"ticker":"TMHC","date":"2015-06-19","pret":0.00648,"close":20.34}
{"ticker":"TMHC","date":"2015-06-22","pret":0.01724,"close":20.84}
{"ticker":"TMHC","date":"2015-06-23","pret":0.0179,"close":20.92}
{"ticker":"TMHC","date":"2015-06-24","pret":0.01712,"close":20.97}
{"ticker":"TMHC","date":"2015-06-25","pret":-0.00615,"close":21.08}
{"ticker":"TMHC","date":"2015-06-26","pret":0.0052,"close":21.33}
{"ticker":"TMHC","date":"2015-06-29","pret":-0.00378,"close":20.66}
{"ticker":"TMHC","date":"2015-06-30","pret":-0.01383,"close":20.36}
{"ticker":"TMHC","date":"2015-07-01","pret":-0.01014,"close":20.47}
{"ticker":"TMHC","date":"2015-07-02","pret":-0.0034,"close":20.33}
{"ticker":"TMHC","date":"2015-07-06","pret":-0.02165,"close":20.41}
{"ticker":"TMHC","date":"2015-07-07","pret":0.01334,"close":20.62}
{"ticker":"TMHC","date":"2015-07-08","pret":0.00392,"close":20.32}
{"ticker":"TMHC","date":"2015-07-09","pret":0.00876,"close":20.02}
{"ticker":"TMHC","date":"2015-07-10","pret":-0.02503,"close":20.5}
{"ticker":"TMHC","date":"2015-07-13","pret":0.02358,"close":20.63}
{"ticker":"TMHC","date":"2015-07-14","pret":-0.00049,"close":20.88}
{"ticker":"TMHC","date":"2015-07-15","pret":0.01255,"close":20.46}
{"ticker":"TMHC","date":"2015-07-16","pret":-0.01449,"close":20.33}
{"ticker":"TMHC","date":"2015-07-17","pret":-0.00586,"close":19.9}
{"ticker":"TMHC","date":"2015-07-20","pret":-0.02528,"close":19.7}
{"ticker":"TMHC","date":"2015-07-21","pret":-0.00604,"close":19.65}
{"ticker":"TMHC","date":"2015-07-22","pret":-0.00608,"close":20.11}
{"ticker":"TMHC","date":"2015-07-23","pret":0.0236,"close":19.76}
{"ticker":"TMHC","date":"2015-07-24","pret":-0.02056,"close":19}
{"ticker":"TMHC","date":"2015-07-27","pret":-0.04084,"close":18.97}
{"ticker":"TMHC","date":"2015-07-28","pret":0.00579,"close":19.22}
{"ticker":"TMHC","date":"2015-07-29","pret":0.00262,"close":19.35}
{"ticker":"TMHC","date":"2015-07-30","pret":0.00886,"close":19.22}
{"ticker":"TMHC","date":"2015-07-31","pret":0.00156,"close":19.25}
{"ticker":"TMHC","date":"2015-08-03","pret":-0.00156,"close":19.24}
{"ticker":"TMHC","date":"2015-08-04","pret":-0.0026,"close":18.92}
{"ticker":"TMHC","date":"2015-08-05","pret":0.00363,"close":19.46}
{"ticker":"TMHC","date":"2015-08-06","pret":0.03962,"close":19.95}
{"ticker":"TMHC","date":"2015-08-07","pret":-0.01657,"close":19.86}
{"ticker":"TMHC","date":"2015-08-10","pret":0.00253,"close":20.19}
{"ticker":"TMHC","date":"2015-08-11","pret":0.01603,"close":19.94}
{"ticker":"TMHC","date":"2015-08-12","pret":-0.01452,"close":20.01}
{"ticker":"TMHC","date":"2015-08-13","pret":0.00704,"close":20.15}
{"ticker":"TMHC","date":"2015-08-14","pret":-0.00301,"close":20.1}
{"ticker":"TMHC","date":"2015-08-17","pret":0.00301,"close":20.67}
{"ticker":"TMHC","date":"2015-08-18","pret":0.03687,"close":21.24}
{"ticker":"TMHC","date":"2015-08-19","pret":0.02196,"close":21.3}
{"ticker":"TMHC","date":"2015-08-20","pret":-0.00331,"close":21.27}
{"ticker":"TMHC","date":"2015-08-21","pret":-0.0172,"close":20.56}
{"ticker":"TMHC","date":"2015-08-24","pret":-0.04485,"close":19.56}
{"ticker":"TMHC","date":"2015-08-25","pret":0.00553,"close":18.91}
{"ticker":"TMHC","date":"2015-08-26","pret":-0.02179,"close":19.4}
{"ticker":"TMHC","date":"2015-08-27","pret":0.0046,"close":19.41}
{"ticker":"TMHC","date":"2015-08-28","pret":-0.0118,"close":19.43}
{"ticker":"TMHC","date":"2015-08-31","pret":-0.00362,"close":19.95}
{"ticker":"TMHC","date":"2015-09-01","pret":0.01491,"close":19.33}
{"ticker":"TMHC","date":"2015-09-02","pret":-0.00307,"close":19.86}
{"ticker":"TMHC","date":"2015-09-03","pret":0.02577,"close":19.98}
{"ticker":"TMHC","date":"2015-09-04","pret":-0.01863,"close":19.32}
{"ticker":"TMHC","date":"2015-09-08","pret":0.00203,"close":20.09}
{"ticker":"TMHC","date":"2015-09-09","pret":0.02108,"close":19.62}
{"ticker":"TMHC","date":"2015-09-10","pret":-0.04312,"close":19.28}
{"ticker":"TMHC","date":"2015-09-11","pret":-0.0236,"close":19.59}
{"ticker":"TMHC","date":"2015-09-14","pret":0.03904,"close":19.16}
{"ticker":"TMHC","date":"2015-09-15","pret":-0.01699,"close":19.09}
{"ticker":"TMHC","date":"2015-09-16","pret":-0.01044,"close":19.23}
{"ticker":"TMHC","date":"2015-09-17","pret":0.012,"close":19.7}
{"ticker":"TMHC","date":"2015-09-18","pret":0.0062,"close":19.17}
{"ticker":"TMHC","date":"2015-09-21","pret":0.0128,"close":19.15}
{"ticker":"TMHC","date":"2015-09-22","pret":-0.03415,"close":18.87}
{"ticker":"TMHC","date":"2015-09-23","pret":-0.00158,"close":19.24}
{"ticker":"TMHC","date":"2015-09-24","pret":0.00421,"close":19.46}
{"ticker":"TMHC","date":"2015-09-25","pret":0.02437,"close":19.3}
{"ticker":"TMHC","date":"2015-09-28","pret":-0.01237,"close":19.05}
{"ticker":"TMHC","date":"2015-09-29","pret":-0.00364,"close":18.6}
{"ticker":"TMHC","date":"2015-09-30","pret":-0.02051,"close":18.66}
{"ticker":"TMHC","date":"2015-10-01","pret":-0.01068,"close":18.83}
{"ticker":"TMHC","date":"2015-10-02","pret":0.00375,"close":19.14}
{"ticker":"TMHC","date":"2015-10-05","pret":0.03056,"close":19.85}
{"ticker":"TMHC","date":"2015-10-06","pret":0.02562,"close":19.11}
{"ticker":"TMHC","date":"2015-10-07","pret":-0.03343,"close":19.76}
{"ticker":"TMHC","date":"2015-10-08","pret":0.03242,"close":19.96}
{"ticker":"TMHC","date":"2015-10-09","pret":0.01508,"close":20.19}
{"ticker":"TMHC","date":"2015-10-12","pret":0.00795,"close":20.18}
{"ticker":"TMHC","date":"2015-10-13","pret":-0.00496,"close":19.72}
{"ticker":"TMHC","date":"2015-10-14","pret":-0.02314,"close":18.92}
{"ticker":"TMHC","date":"2015-10-15","pret":-0.03154,"close":19.22}
{"ticker":"TMHC","date":"2015-10-16","pret":0.00889,"close":19.17}
{"ticker":"TMHC","date":"2015-10-19","pret":-0.00365,"close":19.59}
{"ticker":"TMHC","date":"2015-10-20","pret":0.02324,"close":20.06}
{"ticker":"TMHC","date":"2015-10-21","pret":0.02818,"close":19.98}
{"ticker":"TMHC","date":"2015-10-22","pret":-0.00947,"close":19.27}
{"ticker":"TMHC","date":"2015-10-23","pret":-0.03104,"close":19.14}
{"ticker":"TMHC","date":"2015-10-26","pret":-0.01091,"close":19.21}
{"ticker":"TMHC","date":"2015-10-27","pret":-0.00104,"close":18.78}
{"ticker":"TMHC","date":"2015-10-28","pret":-0.01688,"close":19.15}
{"ticker":"TMHC","date":"2015-10-29","pret":0.009,"close":18.39}
{"ticker":"TMHC","date":"2015-10-30","pret":-0.03432,"close":18.43}
{"ticker":"TMHC","date":"2015-11-02","pret":0.00436,"close":18.5}
{"ticker":"TMHC","date":"2015-11-03","pret":0.00271,"close":18.78}
{"ticker":"TMHC","date":"2015-11-04","pret":-0.07244,"close":17.89}
{"ticker":"TMHC","date":"2015-11-05","pret":0.0253,"close":17.6}
{"ticker":"TMHC","date":"2015-11-06","pret":-0.0195,"close":17.45}
{"ticker":"TMHC","date":"2015-11-09","pret":0.01151,"close":16.68}
{"ticker":"TMHC","date":"2015-11-10","pret":-0.04508,"close":16.73}
{"ticker":"TMHC","date":"2015-11-11","pret":0.0018,"close":16.91}
{"ticker":"TMHC","date":"2015-11-12","pret":-0.0018,"close":16.13}
{"ticker":"TMHC","date":"2015-11-13","pret":-0.03535,"close":16.1}
{"ticker":"TMHC","date":"2015-11-16","pret":-0.00498,"close":16.48}
{"ticker":"TMHC","date":"2015-11-17","pret":0.02949,"close":16.16}
{"ticker":"TMHC","date":"2015-11-18","pret":-0.02637,"close":16.58}
{"ticker":"TMHC","date":"2015-11-19","pret":0.02758,"close":16.7}
{"ticker":"TMHC","date":"2015-11-20","pret":0.01857,"close":17.13}
{"ticker":"TMHC","date":"2015-11-23","pret":0.01297,"close":17.26}
{"ticker":"TMHC","date":"2015-11-24","pret":0.00176,"close":17.43}
{"ticker":"TMHC","date":"2015-11-25","pret":0.01797,"close":17.87}
{"ticker":"TMHC","date":"2015-11-26"}
{"ticker":"TMHC","date":"2015-11-27","pret":0.02215,"close":17.69}
{"ticker":"TMHC","date":"2015-11-30","pret":-0.00676,"close":17.5}
{"ticker":"TMHC","date":"2015-12-01","pret":-0.00283,"close":17.87}
{"ticker":"TMHC","date":"2015-12-02","pret":0.01408,"close":17.17}
{"ticker":"TMHC","date":"2015-12-03","pret":-0.03587,"close":17.15}
{"ticker":"TMHC","date":"2015-12-04","pret":-0.00348,"close":17.41}
{"ticker":"TMHC","date":"2015-12-07","pret":0.01157,"close":16.91}
{"ticker":"TMHC","date":"2015-12-08","pret":-0.0471,"close":16.33}
{"ticker":"TMHC","date":"2015-12-09","pret":-0.02071,"close":15.87}
{"ticker":"TMHC","date":"2015-12-10","pret":-0.01738,"close":16.09}
{"ticker":"TMHC","date":"2015-12-11","pret":-0.01134,"close":15.68}
{"ticker":"TMHC","date":"2015-12-14","pret":-0.00763,"close":15.44}
{"ticker":"TMHC","date":"2015-12-15","pret":-0.00448,"close":15.53}
{"ticker":"TMHC","date":"2015-12-16","pret":0.0032,"close":16.13}
{"ticker":"TMHC","date":"2015-12-17"}
{"ticker":"TMHC","date":"2015-12-18","pret":-0.01805,"close":15.43}
{"ticker":"TMHC","date":"2015-12-21","pret":0.00195,"close":15.99}
{"ticker":"TMHC","date":"2015-12-22","pret":0.03384,"close":16.37}
{"ticker":"TMHC","date":"2015-12-23","pret":0.03999,"close":16.48}
{"ticker":"TMHC","date":"2015-12-24","pret":-0.00726,"close":16.4}
{"ticker":"TMHC","date":"2015-12-28","pret":-0.00548,"close":16.29}
{"ticker":"TMHC","date":"2015-12-29","pret":0.00244,"close":16.41}
{"ticker":"TMHC","date":"2015-12-30","pret":-0.00366,"close":16.18}
{"ticker":"TMHC","date":"2015-12-31","pret":-0.01355,"close":16}
{"ticker":"TMHC","date":"2016-01-04","pret":-0.02257,"close":15.73}
{"ticker":"TMHC","date":"2016-01-05","pret":0.0038,"close":15.52}
{"ticker":"TMK","date":"2015-01-02","pret":-0.01276,"close":54.16}
{"ticker":"TMK","date":"2015-01-05","pret":-0.01423,"close":53.19}
{"ticker":"TMK","date":"2015-01-06","pret":-0.01179,"close":52.47}
{"ticker":"TMK","date":"2015-01-07","pret":-0.0244,"close":52.53}
{"ticker":"TMK","date":"2015-01-08","pret":0.0227,"close":53.34}
{"ticker":"TMK","date":"2015-01-09","pret":0.00714,"close":52.57}
{"ticker":"TMK","date":"2015-01-12","pret":-0.01338,"close":52.1}
{"ticker":"TMK","date":"2015-01-13","pret":-0.00456,"close":51.81}
{"ticker":"TMK","date":"2015-01-14","pret":-0.0251,"close":51.31}
{"ticker":"TMK","date":"2015-01-15","pret":0.00312,"close":51}
{"ticker":"TMK","date":"2015-01-16","pret":-0.00822,"close":51.85}
{"ticker":"TMK","date":"2015-01-20","pret":0.02465,"close":51.36}
{"ticker":"TMK","date":"2015-01-21","pret":-0.01877,"close":51.43}
{"ticker":"TMK","date":"2015-01-22","pret":0.01011,"close":52.27}
{"ticker":"TMK","date":"2015-01-23","pret":0.01039,"close":51.76}
{"ticker":"TMK","date":"2015-01-26","pret":-0.01019,"close":51.83}
{"ticker":"TMK","date":"2015-01-27","pret":-0.01539,"close":51.32}
{"ticker":"TMK","date":"2015-01-28","pret":0.01152,"close":50.32}
{"ticker":"TMK","date":"2015-01-29","pret":-0.02198,"close":50.85}
{"ticker":"TMK","date":"2015-01-30","pret":-0.0002,"close":50.07}
{"ticker":"TMK","date":"2015-02-02","pret":-0.00677,"close":51.06}
{"ticker":"TMK","date":"2015-02-03","pret":0.01802,"close":50.99}
{"ticker":"TMK","date":"2015-02-04","pret":-0.00098,"close":51.93}
{"ticker":"TMK","date":"2015-02-05","pret":0.01191,"close":52.52}
{"ticker":"TMK","date":"2015-02-06","pret":0.02284,"close":53.01}
{"ticker":"TMK","date":"2015-02-09","pret":-0.00133,"close":52.93}
{"ticker":"TMK","date":"2015-02-10","pret":0.01377,"close":53.01}
{"ticker":"TMK","date":"2015-02-11","pret":-0.00319,"close":53.44}
{"ticker":"TMK","date":"2015-02-12","pret":0.006,"close":53.7}
{"ticker":"TMK","date":"2015-02-13","pret":0.00187,"close":54.05}
{"ticker":"TMK","date":"2015-02-17","pret":0.00521,"close":53.98}
{"ticker":"TMK","date":"2015-02-18","pret":-0.00186,"close":53.73}
{"ticker":"TMK","date":"2015-02-19","pret":-0.00298,"close":53.83}
{"ticker":"TMK","date":"2015-02-20","pret":-0.00075,"close":54.18}
{"ticker":"TMK","date":"2015-02-23","pret":0.00984,"close":53.73}
{"ticker":"TMK","date":"2015-02-24","pret":-0.00853,"close":53.86}
{"ticker":"TMK","date":"2015-02-25","pret":0.00205,"close":53.61}
{"ticker":"TMK","date":"2015-02-26","pret":-0.00429,"close":53.47}
{"ticker":"TMK","date":"2015-02-27","pret":-0.00187,"close":53.25}
{"ticker":"TMK","date":"2015-03-02","pret":-0.00375,"close":53.99}
{"ticker":"TMK","date":"2015-03-03","pret":0.00842,"close":53.96}
{"ticker":"TMK","date":"2015-03-04","pret":-0.00093,"close":53.4}
{"ticker":"TMK","date":"2015-03-05","pret":-0.00205,"close":53.66}
{"ticker":"TMK","date":"2015-03-06","pret":0,"close":53.79}
{"ticker":"TMK","date":"2015-03-09","pret":0.0041,"close":54.08}
{"ticker":"TMK","date":"2015-03-10","pret":-0.0056,"close":53.32}
{"ticker":"TMK","date":"2015-03-11","pret":-0.00075,"close":53.41}
{"ticker":"TMK","date":"2015-03-12","pret":0.00541,"close":54.18}
{"ticker":"TMK","date":"2015-03-13","pret":0.00557,"close":53.57}
{"ticker":"TMK","date":"2015-03-16","pret":-0.0052,"close":54.32}
{"ticker":"TMK","date":"2015-03-17","pret":0.00816,"close":54.44}
{"ticker":"TMK","date":"2015-03-18","pret":0,"close":55.24}
{"ticker":"TMK","date":"2015-03-19","pret":0.02028,"close":54.9}
{"ticker":"TMK","date":"2015-03-20","pret":-0.0049,"close":55.66}
{"ticker":"TMK","date":"2015-03-23","pret":0.01318,"close":55.52}
{"ticker":"TMK","date":"2015-03-24","pret":-0.00612,"close":55.37}
{"ticker":"TMK","date":"2015-03-25","pret":-0.00054,"close":54.67}
{"ticker":"TMK","date":"2015-03-26","pret":-0.01419,"close":54.76}
{"ticker":"TMK","date":"2015-03-27","pret":0.00183,"close":54.67}
{"ticker":"TMK","date":"2015-03-30","pret":0.0031,"close":55.22}
{"ticker":"TMK","date":"2015-03-31","pret":-0.00182,"close":54.92}
{"ticker":"TMK","date":"2015-04-01","pret":0.00164,"close":54.98}
{"ticker":"TMK","date":"2015-04-02","pret":0.00182,"close":55.11}
{"ticker":"TMK","date":"2015-04-06","pret":-0.00731,"close":55.17}
{"ticker":"TMK","date":"2015-04-07","pret":0.0113,"close":55.06}
{"ticker":"TMK","date":"2015-04-08","pret":0.00018,"close":55.58}
{"ticker":"TMK","date":"2015-04-09","pret":0.00722,"close":55.93}
{"ticker":"TMK","date":"2015-04-10","pret":0.00556,"close":55.86}
{"ticker":"TMK","date":"2015-04-13","pret":-0.00251,"close":55.83}
{"ticker":"TMK","date":"2015-04-14","pret":0.00197,"close":56}
{"ticker":"TMK","date":"2015-04-15","pret":0.00375,"close":56.41}
{"ticker":"TMK","date":"2015-04-16","pret":0.00427,"close":56.68}
{"ticker":"TMK","date":"2015-04-17","pret":-0.00142,"close":56.49}
{"ticker":"TMK","date":"2015-04-20","pret":0.01044,"close":56.66}
{"ticker":"TMK","date":"2015-04-21","pret":-0.0235,"close":56.1}
{"ticker":"TMK","date":"2015-04-22","pret":0.01236,"close":56.38}
{"ticker":"TMK","date":"2015-04-23","pret":0.00053,"close":56.2}
{"ticker":"TMK","date":"2015-04-24","pret":0,"close":56.09}
{"ticker":"TMK","date":"2015-04-27","pret":-0.00018,"close":55.87}
{"ticker":"TMK","date":"2015-04-28","pret":-0.00786,"close":56.27}
{"ticker":"TMK","date":"2015-04-29","pret":0.00358,"close":56.51}
{"ticker":"TMK","date":"2015-04-30","pret":0.00481,"close":56.11}
{"ticker":"TMK","date":"2015-05-01","pret":0.00337,"close":56.38}
{"ticker":"TMK","date":"2015-05-04","pret":0,"close":56.8}
{"ticker":"TMK","date":"2015-05-05","pret":0.00442,"close":56.58}
{"ticker":"TMK","date":"2015-05-06","pret":0.00282,"close":56.84}
{"ticker":"TMK","date":"2015-05-07","pret":-0.00053,"close":56.98}
{"ticker":"TMK","date":"2015-05-08","pret":0.00876,"close":57.2}
{"ticker":"TMK","date":"2015-05-11","pret":-0.00157,"close":57.18}
{"ticker":"TMK","date":"2015-05-12","pret":-0.0035,"close":56.67}
{"ticker":"TMK","date":"2015-05-13","pret":-0.00475,"close":56.6}
{"ticker":"TMK","date":"2015-05-14","pret":0.00176,"close":56.75}
{"ticker":"TMK","date":"2015-05-15","pret":-0.00106,"close":56.45}
{"ticker":"TMK","date":"2015-05-18","pret":-0.00494,"close":56.95}
{"ticker":"TMK","date":"2015-05-19","pret":0.01091,"close":57.66}
{"ticker":"TMK","date":"2015-05-20","pret":0.00958,"close":57.94}
{"ticker":"TMK","date":"2015-05-21","pret":0.00242,"close":57.87}
{"ticker":"TMK","date":"2015-05-22","pret":-0.00069,"close":57.68}
{"ticker":"TMK","date":"2015-05-26","pret":-0.00347,"close":56.99}
{"ticker":"TMK","date":"2015-05-27","pret":-0.01048,"close":57.37}
{"ticker":"TMK","date":"2015-05-28","pret":0.0063,"close":57.44}
{"ticker":"TMK","date":"2015-05-29","pret":0.00157,"close":57.07}
{"ticker":"TMK","date":"2015-06-01","pret":-0.00157,"close":56.94}
{"ticker":"TMK","date":"2015-06-02","pret":-0.0077,"close":57.22}
{"ticker":"TMK","date":"2015-06-03","pret":0.01171,"close":57.59}
{"ticker":"TMK","date":"2015-06-04","pret":-0.00488,"close":57.27}
{"ticker":"TMK","date":"2015-06-05","pret":0.00626,"close":57.52}
{"ticker":"TMK","date":"2015-06-08","pret":-0.00365,"close":57.27}
{"ticker":"TMK","date":"2015-06-09","pret":-0.00349,"close":57.54}
{"ticker":"TMK","date":"2015-06-10","pret":0.01077,"close":58}
{"ticker":"TMK","date":"2015-06-11","pret":0.0038,"close":58.34}
{"ticker":"TMK","date":"2015-06-12","pret":0.0043,"close":58.19}
{"ticker":"TMK","date":"2015-06-15","pret":-0.01155,"close":57.91}
{"ticker":"TMK","date":"2015-06-16","pret":0.00346,"close":58.27}
{"ticker":"TMK","date":"2015-06-17","pret":0.01117,"close":58.43}
{"ticker":"TMK","date":"2015-06-18","pret":0.00068,"close":58.94}
{"ticker":"TMK","date":"2015-06-19","pret":0.00273,"close":58.71}
{"ticker":"TMK","date":"2015-06-22","pret":0.0078,"close":59.03}
{"ticker":"TMK","date":"2015-06-23","pret":0.00017,"close":59.06}
{"ticker":"TMK","date":"2015-06-24","pret":-0.00457,"close":58.71}
{"ticker":"TMK","date":"2015-06-25","pret":0.00102,"close":58.69}
{"ticker":"TMK","date":"2015-06-26","pret":-0.00085,"close":59.15}
{"ticker":"TMK","date":"2015-06-29","pret":-0.01195,"close":57.83}
{"ticker":"TMK","date":"2015-06-30","pret":0.00463,"close":58.22}
{"ticker":"TMK","date":"2015-07-01","pret":0.01038,"close":58.91}
{"ticker":"TMK","date":"2015-07-02","pret":-0.00339,"close":58.82}
{"ticker":"TMK","date":"2015-07-06","pret":-0.01213,"close":58.57}
{"ticker":"TMK","date":"2015-07-07","pret":0.00446,"close":58.75}
{"ticker":"TMK","date":"2015-07-08","pret":-0.00532,"close":57.53}
{"ticker":"TMK","date":"2015-07-09","pret":0.00086,"close":57.77}
{"ticker":"TMK","date":"2015-07-10","pret":0.00069,"close":58.75}
{"ticker":"TMK","date":"2015-07-13","pret":0.01568,"close":59.13}
{"ticker":"TMK","date":"2015-07-14","pret":-0.00271,"close":59.44}
{"ticker":"TMK","date":"2015-07-15","pret":0.00928,"close":60.2}
{"ticker":"TMK","date":"2015-07-16","pret":0.0188,"close":60.93}
{"ticker":"TMK","date":"2015-07-17","pret":0.00263,"close":60.32}
{"ticker":"TMK","date":"2015-07-20","pret":-0.00693,"close":60.38}
{"ticker":"TMK","date":"2015-07-21","pret":0.00033,"close":60.33}
{"ticker":"TMK","date":"2015-07-22","pret":-0.00166,"close":60.52}
{"ticker":"TMK","date":"2015-07-23","pret":0.0038,"close":60.04}
{"ticker":"TMK","date":"2015-07-24","pret":0.0028,"close":62.16}
{"ticker":"TMK","date":"2015-07-27","pret":0.01617,"close":61.21}
{"ticker":"TMK","date":"2015-07-28","pret":-0.03596,"close":59.87}
{"ticker":"TMK","date":"2015-07-29","pret":0.00553,"close":61.47}
{"ticker":"TMK","date":"2015-07-30","pret":0.0254,"close":61.79}
{"ticker":"TMK","date":"2015-07-31","pret":0.00633,"close":61.61}
{"ticker":"TMK","date":"2015-08-03","pret":-0.00146,"close":62.32}
{"ticker":"TMK","date":"2015-08-04","pret":0.01112,"close":62.34}
{"ticker":"TMK","date":"2015-08-05","pret":0.00416,"close":62.69}
{"ticker":"TMK","date":"2015-08-06","pret":0.00128,"close":62.18}
{"ticker":"TMK","date":"2015-08-07","pret":-0.01138,"close":61.97}
{"ticker":"TMK","date":"2015-08-10","pret":0.00627,"close":63.12}
{"ticker":"TMK","date":"2015-08-11","pret":0.00511,"close":62.86}
{"ticker":"TMK","date":"2015-08-12","pret":-0.00527,"close":62.47}
{"ticker":"TMK","date":"2015-08-13","pret":-0.00691,"close":62.2}
{"ticker":"TMK","date":"2015-08-14","pret":0.00354,"close":62.5}
{"ticker":"TMK","date":"2015-08-17","pret":0.00016,"close":62.71}
{"ticker":"TMK","date":"2015-08-18","pret":0.00785,"close":62.63}
{"ticker":"TMK","date":"2015-08-19","pret":-0.00528,"close":62.52}
{"ticker":"TMK","date":"2015-08-20","pret":-0.00337,"close":61.13}
{"ticker":"TMK","date":"2015-08-21","pret":-0.02525,"close":59.35}
{"ticker":"TMK","date":"2015-08-24","pret":-0.07217,"close":56.43}
{"ticker":"TMK","date":"2015-08-25","pret":0.02262,"close":55.62}
{"ticker":"TMK","date":"2015-08-26","pret":-0.01186,"close":57.55}
{"ticker":"TMK","date":"2015-08-27","pret":0.02358,"close":58.82}
{"ticker":"TMK","date":"2015-08-28","pret":0.00376,"close":58.92}
{"ticker":"TMK","date":"2015-08-31","pret":0.00017,"close":58.46}
{"ticker":"TMK","date":"2015-09-01","pret":-0.02209,"close":56.67}
{"ticker":"TMK","date":"2015-09-02","pret":-0.00018,"close":57.43}
{"ticker":"TMK","date":"2015-09-03","pret":0.0047,"close":57.68}
{"ticker":"TMK","date":"2015-09-04","pret":-0.0103,"close":56.9}
{"ticker":"TMK","date":"2015-09-08","pret":0.01515,"close":57.79}
{"ticker":"TMK","date":"2015-09-09","pret":0.01049,"close":57.13}
{"ticker":"TMK","date":"2015-09-10","pret":-0.02722,"close":57.2}
{"ticker":"TMK","date":"2015-09-11","pret":0.00105,"close":57.62}
{"ticker":"TMK","date":"2015-09-14","pret":0.01222,"close":57.35}
{"ticker":"TMK","date":"2015-09-15","pret":-0.00417,"close":58.25}
{"ticker":"TMK","date":"2015-09-16","pret":0.01435,"close":58.56}
{"ticker":"TMK","date":"2015-09-17","pret":0.00582,"close":57.75}
{"ticker":"TMK","date":"2015-09-18","pret":-0.02717,"close":56.66}
{"ticker":"TMK","date":"2015-09-21","pret":-0.00193,"close":57.51}
{"ticker":"TMK","date":"2015-09-22","pret":-0.00229,"close":56.74}
{"ticker":"TMK","date":"2015-09-23","pret":0,"close":56.89}
{"ticker":"TMK","date":"2015-09-24","pret":-0.00194,"close":56.85}
{"ticker":"TMK","date":"2015-09-25","pret":0.01454,"close":57.39}
{"ticker":"TMK","date":"2015-09-28","pret":-0.00838,"close":56.24}
{"ticker":"TMK","date":"2015-09-29","pret":-0.0104,"close":56.67}
{"ticker":"TMK","date":"2015-09-30","pret":0.01286,"close":56.4}
{"ticker":"TMK","date":"2015-10-01","pret":-0.01144,"close":56.4}
{"ticker":"TMK","date":"2015-10-02","pret":-0.02673,"close":56.51}
{"ticker":"TMK","date":"2015-10-05","pret":0.03255,"close":57.28}
{"ticker":"TMK","date":"2015-10-06","pret":0.00596,"close":57.05}
{"ticker":"TMK","date":"2015-10-07","pret":0.00332,"close":57.64}
{"ticker":"TMK","date":"2015-10-08","pret":0.00244,"close":57.9}
{"ticker":"TMK","date":"2015-10-09","pret":0.00762,"close":57.9}
{"ticker":"TMK","date":"2015-10-12","pret":-0.00069,"close":58.05}
{"ticker":"TMK","date":"2015-10-13","pret":-0.00138,"close":57.41}
{"ticker":"TMK","date":"2015-10-14","pret":-0.00799,"close":56.69}
{"ticker":"TMK","date":"2015-10-15","pret":-0.00454,"close":57.54}
{"ticker":"TMK","date":"2015-10-16","pret":0.0134,"close":58.08}
{"ticker":"TMK","date":"2015-10-19","pret":0,"close":57.96}
{"ticker":"TMK","date":"2015-10-20","pret":0.0019,"close":58.07}
{"ticker":"TMK","date":"2015-10-21","pret":0.00482,"close":57.62}
{"ticker":"TMK","date":"2015-10-22","pret":-0.0062,"close":58.39}
{"ticker":"TMK","date":"2015-10-23","pret":0.01474,"close":59.03}
{"ticker":"TMK","date":"2015-10-26","pret":0.00289,"close":58.45}
{"ticker":"TMK","date":"2015-10-27","pret":-0.02474,"close":56.76}
{"ticker":"TMK","date":"2015-10-28","pret":-0.01278,"close":58.43}
{"ticker":"TMK","date":"2015-10-29","pret":0.0278,"close":58.72}
{"ticker":"TMK","date":"2015-10-30","pret":0.00734,"close":58.01}
{"ticker":"TMK","date":"2015-11-02","pret":-0.01043,"close":59.01}
{"ticker":"TMK","date":"2015-11-03","pret":0.01077,"close":58.75}
{"ticker":"TMK","date":"2015-11-04","pret":-0.00119,"close":58.41}
{"ticker":"TMK","date":"2015-11-05","pret":-0.00649,"close":58.56}
{"ticker":"TMK","date":"2015-11-06","pret":0.01395,"close":59.76}
{"ticker":"TMK","date":"2015-11-09","pret":0.00942,"close":59.35}
{"ticker":"TMK","date":"2015-11-10","pret":-0.01043,"close":60.05}
{"ticker":"TMK","date":"2015-11-11","pret":0.01877,"close":59.78}
{"ticker":"TMK","date":"2015-11-12","pret":-0.01691,"close":58.74}
{"ticker":"TMK","date":"2015-11-13","pret":-0.01052,"close":58.55}
{"ticker":"TMK","date":"2015-11-16","pret":-0.00273,"close":59.52}
{"ticker":"TMK","date":"2015-11-17","pret":0.01915,"close":59.65}
{"ticker":"TMK","date":"2015-11-18","pret":0.00235,"close":59.98}
{"ticker":"TMK","date":"2015-11-19","pret":0.00468,"close":60.22}
{"ticker":"TMK","date":"2015-11-20","pret":0.00681,"close":60.53}
{"ticker":"TMK","date":"2015-11-23","pret":0.00198,"close":60.46}
{"ticker":"TMK","date":"2015-11-24","pret":-0.0083,"close":60.86}
{"ticker":"TMK","date":"2015-11-25","pret":0.01406,"close":60.7}
{"ticker":"TMK","date":"2015-11-26"}
{"ticker":"TMK","date":"2015-11-27","pret":-0.00099,"close":60.95}
{"ticker":"TMK","date":"2015-11-30","pret":0.00246,"close":60.62}
{"ticker":"TMK","date":"2015-12-01","pret":0.00016,"close":61.19}
{"ticker":"TMK","date":"2015-12-02","pret":0.00491,"close":60.8}
{"ticker":"TMK","date":"2015-12-03","pret":-0.00507,"close":59.97}
{"ticker":"TMK","date":"2015-12-04","pret":-0.01421,"close":60.98}
{"ticker":"TMK","date":"2015-12-07","pret":0.0124,"close":60.72}
{"ticker":"TMK","date":"2015-12-08","pret":-0.0119,"close":60.18}
{"ticker":"TMK","date":"2015-12-09","pret":-0.00316,"close":59.53}
{"ticker":"TMK","date":"2015-12-10","pret":-0.00703,"close":59.58}
{"ticker":"TMK","date":"2015-12-11","pret":-0.01626,"close":58.48}
{"ticker":"TMK","date":"2015-12-14","pret":0.00136,"close":57.28}
{"ticker":"TMK","date":"2015-12-15","pret":-0.01391,"close":57.86}
{"ticker":"TMK","date":"2015-12-16","pret":0.00809,"close":58.27}
{"ticker":"TMK","date":"2015-12-17"}
{"ticker":"TMK","date":"2015-12-18","pret":-0.02924,"close":55.36}
{"ticker":"TMK","date":"2015-12-21","pret":-0.01548,"close":55.76}
{"ticker":"TMK","date":"2015-12-22","pret":0.00572,"close":56.63}
{"ticker":"TMK","date":"2015-12-23","pret":0.01469,"close":57.24}
{"ticker":"TMK","date":"2015-12-24","pret":0.00561,"close":57.27}
{"ticker":"TMK","date":"2015-12-28","pret":-0.00508,"close":57.29}
{"ticker":"TMK","date":"2015-12-29","pret":0.0143,"close":57.84}
{"ticker":"TMK","date":"2015-12-30","pret":0.00052,"close":57.59}
{"ticker":"TMK","date":"2015-12-31","pret":-0.00503,"close":57.16}
{"ticker":"TMK","date":"2016-01-04","pret":-0.02608,"close":56.32}
{"ticker":"TMK","date":"2016-01-05","pret":0.00428,"close":57.01}
{"ticker":"TMO","date":"2015-01-02","pret":-0.00734,"close":128.12}
{"ticker":"TMO","date":"2015-01-05","pret":0.00796,"close":126.36}
{"ticker":"TMO","date":"2015-01-06","pret":-0.00749,"close":125.18}
{"ticker":"TMO","date":"2015-01-07","pret":0.00158,"close":128.93}
{"ticker":"TMO","date":"2015-01-08","pret":0.02266,"close":130.27}
{"ticker":"TMO","date":"2015-01-09","pret":0.00999,"close":129.75}
{"ticker":"TMO","date":"2015-01-12","pret":-0.00498,"close":128.5}
{"ticker":"TMO","date":"2015-01-13","pret":-0.00424,"close":128.34}
{"ticker":"TMO","date":"2015-01-14","pret":-0.02035,"close":126.2}
{"ticker":"TMO","date":"2015-01-15","pret":-0.00513,"close":124.13}
{"ticker":"TMO","date":"2015-01-16","pret":-0.02072,"close":125.29}
{"ticker":"TMO","date":"2015-01-20","pret":0.01834,"close":125.24}
{"ticker":"TMO","date":"2015-01-21","pret":-0.00781,"close":125.36}
{"ticker":"TMO","date":"2015-01-22","pret":0.01058,"close":127}
{"ticker":"TMO","date":"2015-01-23","pret":0.00332,"close":124.87}
{"ticker":"TMO","date":"2015-01-26","pret":-0.01759,"close":125.64}
{"ticker":"TMO","date":"2015-01-27","pret":-0.00322,"close":124.88}
{"ticker":"TMO","date":"2015-01-28","pret":0.01233,"close":124.34}
{"ticker":"TMO","date":"2015-01-29","pret":-0.01879,"close":127.96}
{"ticker":"TMO","date":"2015-01-30","pret":0.02758,"close":125.21}
{"ticker":"TMO","date":"2015-02-02","pret":-0.01046,"close":125.89}
{"ticker":"TMO","date":"2015-02-03","pret":0.00746,"close":127.33}
{"ticker":"TMO","date":"2015-02-04","pret":0.00332,"close":126.35}
{"ticker":"TMO","date":"2015-02-05","pret":-0.00071,"close":127.04}
{"ticker":"TMO","date":"2015-02-06","pret":0.00189,"close":124.8}
{"ticker":"TMO","date":"2015-02-09","pret":-0.02504,"close":123.4}
{"ticker":"TMO","date":"2015-02-10","pret":0.00178,"close":125.03}
{"ticker":"TMO","date":"2015-02-11","pret":0.00954,"close":125.42}
{"ticker":"TMO","date":"2015-02-12","pret":0.01182,"close":126.83}
{"ticker":"TMO","date":"2015-02-13","pret":0.00039,"close":127.61}
{"ticker":"TMO","date":"2015-02-17","pret":0.00166,"close":128.03}
{"ticker":"TMO","date":"2015-02-18","pret":0.00769,"close":128}
{"ticker":"TMO","date":"2015-02-19","pret":-0.00227,"close":127.79}
{"ticker":"TMO","date":"2015-02-20","pret":-0.00235,"close":131.17}
{"ticker":"TMO","date":"2015-02-23","pret":0.02779,"close":130.98}
{"ticker":"TMO","date":"2015-02-24","pret":-0.00138,"close":131.85}
{"ticker":"TMO","date":"2015-02-25","pret":0.00784,"close":131.07}
{"ticker":"TMO","date":"2015-02-26","pret":-0.0083,"close":130.14}
{"ticker":"TMO","date":"2015-02-27","pret":-0.00729,"close":130}
{"ticker":"TMO","date":"2015-03-02","pret":0.001,"close":131.35}
{"ticker":"TMO","date":"2015-03-03","pret":0.00338,"close":129.73}
{"ticker":"TMO","date":"2015-03-04","pret":-0.00554,"close":128.89}
{"ticker":"TMO","date":"2015-03-05","pret":0.00508,"close":131.46}
{"ticker":"TMO","date":"2015-03-06","pret":0.00329,"close":128.51}
{"ticker":"TMO","date":"2015-03-09","pret":-0.01666,"close":128.1}
{"ticker":"TMO","date":"2015-03-10","pret":-0.0089,"close":127.03}
{"ticker":"TMO","date":"2015-03-11","pret":0.00039,"close":127.94}
{"ticker":"TMO","date":"2015-03-12","pret":0.00789,"close":128.6}
{"ticker":"TMO","date":"2015-03-13","pret":-0.00086,"close":127.42}
{"ticker":"TMO","date":"2015-03-16","pret":0.00768,"close":132.97}
{"ticker":"TMO","date":"2015-03-17","pret":0.02413,"close":132.35}
{"ticker":"TMO","date":"2015-03-18","pret":-0.00295,"close":133.89}
{"ticker":"TMO","date":"2015-03-19","pret":0.01218,"close":134.76}
{"ticker":"TMO","date":"2015-03-20","pret":0.01558,"close":136.63}
{"ticker":"TMO","date":"2015-03-23","pret":0.00353,"close":137.87}
{"ticker":"TMO","date":"2015-03-24","pret":0.00738,"close":135.65}
{"ticker":"TMO","date":"2015-03-25","pret":-0.0126,"close":133.71}
{"ticker":"TMO","date":"2015-03-26","pret":-0.02221,"close":133.07}
{"ticker":"TMO","date":"2015-03-27","pret":0.00429,"close":133.69}
{"ticker":"TMO","date":"2015-03-30","pret":0.01008,"close":135.57}
{"ticker":"TMO","date":"2015-03-31","pret":-0.0003,"close":134.34}
{"ticker":"TMO","date":"2015-04-01","pret":0.00089,"close":132}
{"ticker":"TMO","date":"2015-04-02","pret":-0.01806,"close":133.11}
{"ticker":"TMO","date":"2015-04-06","pret":0.00151,"close":133.5}
{"ticker":"TMO","date":"2015-04-07","pret":0.01126,"close":133.02}
{"ticker":"TMO","date":"2015-04-08","pret":-0.00719,"close":132.82}
{"ticker":"TMO","date":"2015-04-09","pret":-0.00068,"close":133.57}
{"ticker":"TMO","date":"2015-04-10","pret":0.0039,"close":133.73}
{"ticker":"TMO","date":"2015-04-13","pret":-0.00105,"close":132.72}
{"ticker":"TMO","date":"2015-04-14","pret":-0.00429,"close":132.68}
{"ticker":"TMO","date":"2015-04-15","pret":0.00331,"close":133.62}
{"ticker":"TMO","date":"2015-04-16","pret":0.00075,"close":132.49}
{"ticker":"TMO","date":"2015-04-17","pret":-0.01094,"close":132.1}
{"ticker":"TMO","date":"2015-04-20","pret":0.01072,"close":134.03}
{"ticker":"TMO","date":"2015-04-21","pret":0.00785,"close":134.44}
{"ticker":"TMO","date":"2015-04-22","pret":-0.03872,"close":130.69}
{"ticker":"TMO","date":"2015-04-23","pret":0.00848,"close":129.55}
{"ticker":"TMO","date":"2015-04-24","pret":-0.00138,"close":130.02}
{"ticker":"TMO","date":"2015-04-27","pret":0.0046,"close":127.27}
{"ticker":"TMO","date":"2015-04-28","pret":-0.02252,"close":127.63}
{"ticker":"TMO","date":"2015-04-29","pret":-0.00337,"close":127.13}
{"ticker":"TMO","date":"2015-04-30","pret":-0.0052,"close":125.68}
{"ticker":"TMO","date":"2015-05-01","pret":-0.00158,"close":127.66}
{"ticker":"TMO","date":"2015-05-04","pret":0.01366,"close":127.78}
{"ticker":"TMO","date":"2015-05-05","pret":-0.01643,"close":126.65}
{"ticker":"TMO","date":"2015-05-06","pret":0.00821,"close":127.66}
{"ticker":"TMO","date":"2015-05-07","pret":0.00486,"close":127.75}
{"ticker":"TMO","date":"2015-05-08","pret":0.00896,"close":129.98}
{"ticker":"TMO","date":"2015-05-11","pret":0.00564,"close":129.87}
{"ticker":"TMO","date":"2015-05-12","pret":0.00239,"close":129.61}
{"ticker":"TMO","date":"2015-05-13","pret":-0.00494,"close":129.85}
{"ticker":"TMO","date":"2015-05-14","pret":0.00969,"close":131.1}
{"ticker":"TMO","date":"2015-05-15","pret":0.00382,"close":130.16}
{"ticker":"TMO","date":"2015-05-18","pret":-0.00666,"close":129.97}
{"ticker":"TMO","date":"2015-05-19","pret":-0.00284,"close":130.55}
{"ticker":"TMO","date":"2015-05-20","pret":0.00545,"close":132.02}
{"ticker":"TMO","date":"2015-05-21","pret":0.01218,"close":132.84}
{"ticker":"TMO","date":"2015-05-22","pret":0.00513,"close":132.15}
{"ticker":"TMO","date":"2015-05-26","pret":-0.01181,"close":129.8}
{"ticker":"TMO","date":"2015-05-27","pret":-0.00611,"close":130.99}
{"ticker":"TMO","date":"2015-05-28","pret":0.00146,"close":130.13}
{"ticker":"TMO","date":"2015-05-29","pret":-0.00353,"close":129.63}
{"ticker":"TMO","date":"2015-06-01","pret":-0.00308,"close":129.46}
{"ticker":"TMO","date":"2015-06-02","pret":-0.00572,"close":129.57}
{"ticker":"TMO","date":"2015-06-03","pret":0.00748,"close":129.98}
{"ticker":"TMO","date":"2015-06-04","pret":-0.00803,"close":129.5}
{"ticker":"TMO","date":"2015-06-05","pret":0.00016,"close":129.57}
{"ticker":"TMO","date":"2015-06-08","pret":0.00155,"close":128.27}
{"ticker":"TMO","date":"2015-06-09","pret":-0.0098,"close":128.57}
{"ticker":"TMO","date":"2015-06-10","pret":0.00468,"close":130.18}
{"ticker":"TMO","date":"2015-06-11","pret":0.01398,"close":130.52}
{"ticker":"TMO","date":"2015-06-12","pret":-0.00407,"close":130.02}
{"ticker":"TMO","date":"2015-06-15","pret":-0.00765,"close":129.54}
{"ticker":"TMO","date":"2015-06-16","pret":0.00603,"close":128.8}
{"ticker":"TMO","date":"2015-06-17","pret":-0.0051,"close":128.64}
{"ticker":"TMO","date":"2015-06-18","pret":0,"close":129.68}
{"ticker":"TMO","date":"2015-06-19","pret":0.00418,"close":129.97}
{"ticker":"TMO","date":"2015-06-22","pret":0.00708,"close":130.09}
{"ticker":"TMO","date":"2015-06-23","pret":-0.00361,"close":129.55}
{"ticker":"TMO","date":"2015-06-24","pret":-0.00648,"close":130.27}
{"ticker":"TMO","date":"2015-06-25","pret":0.00817,"close":131.53}
{"ticker":"TMO","date":"2015-06-26","pret":0.02,"close":132.21}
{"ticker":"TMO","date":"2015-06-29","pret":-0.01456,"close":129.45}
{"ticker":"TMO","date":"2015-06-30","pret":-0.00061,"close":129.76}
{"ticker":"TMO","date":"2015-07-01","pret":-0.0013,"close":130.82}
{"ticker":"TMO","date":"2015-07-02","pret":0.00359,"close":130.95}
{"ticker":"TMO","date":"2015-07-06","pret":-0.01073,"close":130.39}
{"ticker":"TMO","date":"2015-07-07","pret":0.0086,"close":130.95}
{"ticker":"TMO","date":"2015-07-08","pret":-0.00706,"close":128.2}
{"ticker":"TMO","date":"2015-07-09","pret":-0.00247,"close":127.82}
{"ticker":"TMO","date":"2015-07-10","pret":0.00092,"close":130.63}
{"ticker":"TMO","date":"2015-07-13","pret":0.01248,"close":134.29}
{"ticker":"TMO","date":"2015-07-14","pret":0.02518,"close":136.59}
{"ticker":"TMO","date":"2015-07-15","pret":0.01933,"close":135.25}
{"ticker":"TMO","date":"2015-07-16","pret":-0.01142,"close":136.66}
{"ticker":"TMO","date":"2015-07-17","pret":0.00346,"close":135.75}
{"ticker":"TMO","date":"2015-07-20","pret":-0.00323,"close":136.17}
{"ticker":"TMO","date":"2015-07-21","pret":0.00382,"close":136.47}
{"ticker":"TMO","date":"2015-07-22","pret":0.02806,"close":140.06}
{"ticker":"TMO","date":"2015-07-23","pret":0.00199,"close":140.6}
{"ticker":"TMO","date":"2015-07-24","pret":-0.00614,"close":137.94}
{"ticker":"TMO","date":"2015-07-27","pret":-0.01559,"close":137.02}
{"ticker":"TMO","date":"2015-07-28","pret":0.00905,"close":138.65}
{"ticker":"TMO","date":"2015-07-29","pret":-0.00303,"close":139.62}
{"ticker":"TMO","date":"2015-07-30","pret":0.00447,"close":139.12}
{"ticker":"TMO","date":"2015-07-31","pret":0.00144,"close":139.53}
{"ticker":"TMO","date":"2015-08-03","pret":0.00266,"close":138.44}
{"ticker":"TMO","date":"2015-08-04","pret":-0.0059,"close":137.77}
{"ticker":"TMO","date":"2015-08-05","pret":0.00209,"close":138.69}
{"ticker":"TMO","date":"2015-08-06","pret":-0.00433,"close":136.92}
{"ticker":"TMO","date":"2015-08-07","pret":-0.01053,"close":136.02}
{"ticker":"TMO","date":"2015-08-10","pret":0.00088,"close":137.18}
{"ticker":"TMO","date":"2015-08-11","pret":-0.00968,"close":134.58}
{"ticker":"TMO","date":"2015-08-12","pret":-0.01604,"close":134.71}
{"ticker":"TMO","date":"2015-08-13","pret":0.01035,"close":133.72}
{"ticker":"TMO","date":"2015-08-14","pret":-0.01013,"close":135.02}
{"ticker":"TMO","date":"2015-08-17","pret":0.00753,"close":136.31}
{"ticker":"TMO","date":"2015-08-18","pret":0.01145,"close":135.32}
{"ticker":"TMO","date":"2015-08-19","pret":-0.01256,"close":133.73}
{"ticker":"TMO","date":"2015-08-20","pret":-0.00649,"close":132.34}
{"ticker":"TMO","date":"2015-08-21","pret":-0.01943,"close":127.96}
{"ticker":"TMO","date":"2015-08-24","pret":-0.08031,"close":121.67}
{"ticker":"TMO","date":"2015-08-25","pret":0.02958,"close":120.05}
{"ticker":"TMO","date":"2015-08-26","pret":-0.01595,"close":125.26}
{"ticker":"TMO","date":"2015-08-27","pret":0.03338,"close":127.91}
{"ticker":"TMO","date":"2015-08-28","pret":0.00637,"close":126.52}
{"ticker":"TMO","date":"2015-08-31","pret":-0.00803,"close":125.37}
{"ticker":"TMO","date":"2015-09-01","pret":-0.02814,"close":121.45}
{"ticker":"TMO","date":"2015-09-02","pret":0.00081,"close":122.78}
{"ticker":"TMO","date":"2015-09-03","pret":0.0013,"close":122.77}
{"ticker":"TMO","date":"2015-09-04","pret":-0.02115,"close":121.17}
{"ticker":"TMO","date":"2015-09-08","pret":0.02407,"close":123.69}
{"ticker":"TMO","date":"2015-09-09","pret":0.00966,"close":121.62}
{"ticker":"TMO","date":"2015-09-10","pret":-0.02918,"close":122.03}
{"ticker":"TMO","date":"2015-09-11","pret":0.00165,"close":122.9}
{"ticker":"TMO","date":"2015-09-14","pret":0.01553,"close":122.16}
{"ticker":"TMO","date":"2015-09-15","pret":-0.00374,"close":125.09}
{"ticker":"TMO","date":"2015-09-16","pret":0.01711,"close":126.28}
{"ticker":"TMO","date":"2015-09-17","pret":0.01138,"close":128.23}
{"ticker":"TMO","date":"2015-09-18","pret":0.00741,"close":125.78}
{"ticker":"TMO","date":"2015-09-21","pret":-0.00978,"close":126.33}
{"ticker":"TMO","date":"2015-09-22","pret":-0.00892,"close":125.25}
{"ticker":"TMO","date":"2015-09-23","pret":-0.00152,"close":124.62}
{"ticker":"TMO","date":"2015-09-24","pret":-0.00804,"close":124}
{"ticker":"TMO","date":"2015-09-25","pret":0.00684,"close":122.65}
{"ticker":"TMO","date":"2015-09-28","pret":-0.02848,"close":118.13}
{"ticker":"TMO","date":"2015-09-29","pret":-0.02397,"close":119.84}
{"ticker":"TMO","date":"2015-09-30","pret":0.01826,"close":122.28}
{"ticker":"TMO","date":"2015-10-01","pret":0.01834,"close":122.1}
{"ticker":"TMO","date":"2015-10-02","pret":-0.02192,"close":124.49}
{"ticker":"TMO","date":"2015-10-05","pret":0.03568,"close":126.55}
{"ticker":"TMO","date":"2015-10-06","pret":0.00761,"close":124.09}
{"ticker":"TMO","date":"2015-10-07","pret":-0.00528,"close":125.2}
{"ticker":"TMO","date":"2015-10-08","pret":0.00032,"close":125.85}
{"ticker":"TMO","date":"2015-10-09","pret":0.00822,"close":126.52}
{"ticker":"TMO","date":"2015-10-12","pret":0.00302,"close":125.9}
{"ticker":"TMO","date":"2015-10-13","pret":-0.00852,"close":125.48}
{"ticker":"TMO","date":"2015-10-14","pret":0.00088,"close":123.97}
{"ticker":"TMO","date":"2015-10-15","pret":-0.00706,"close":125.47}
{"ticker":"TMO","date":"2015-10-16","pret":0.01247,"close":126.4}
{"ticker":"TMO","date":"2015-10-19","pret":0.00325,"close":129.03}
{"ticker":"TMO","date":"2015-10-20","pret":0.01898,"close":128.62}
{"ticker":"TMO","date":"2015-10-21","pret":0.00031,"close":127.11}
{"ticker":"TMO","date":"2015-10-22","pret":-0.00756,"close":124}
{"ticker":"TMO","date":"2015-10-23","pret":-0.02593,"close":126.47}
{"ticker":"TMO","date":"2015-10-26","pret":0.01823,"close":127.03}
{"ticker":"TMO","date":"2015-10-27","pret":-0.00142,"close":126.79}
{"ticker":"TMO","date":"2015-10-28","pret":0.00229,"close":129.25}
{"ticker":"TMO","date":"2015-10-29","pret":0.01827,"close":131.38}
{"ticker":"TMO","date":"2015-10-30","pret":0.0168,"close":130.78}
{"ticker":"TMO","date":"2015-11-02","pret":-0.00107,"close":134.54}
{"ticker":"TMO","date":"2015-11-03","pret":0.0211,"close":134.26}
{"ticker":"TMO","date":"2015-11-04","pret":0.00209,"close":135.25}
{"ticker":"TMO","date":"2015-11-05","pret":0.0029,"close":134.95}
{"ticker":"TMO","date":"2015-11-06","pret":-0.0058,"close":134.3}
{"ticker":"TMO","date":"2015-11-09","pret":0.00291,"close":134.3}
{"ticker":"TMO","date":"2015-11-10","pret":-0.00037,"close":136.03}
{"ticker":"TMO","date":"2015-11-11","pret":0.01544,"close":134.86}
{"ticker":"TMO","date":"2015-11-12","pret":-0.01917,"close":132.44}
{"ticker":"TMO","date":"2015-11-13","pret":-0.00856,"close":132.33}
{"ticker":"TMO","date":"2015-11-16","pret":-0.00068,"close":135.54}
{"ticker":"TMO","date":"2015-11-17","pret":0.01809,"close":135.44}
{"ticker":"TMO","date":"2015-11-18","pret":0.00502,"close":137.73}
{"ticker":"TMO","date":"2015-11-19","pret":0.01536,"close":137.4}
{"ticker":"TMO","date":"2015-11-20","pret":0.0037,"close":137.84}
{"ticker":"TMO","date":"2015-11-23","pret":-0.00355,"close":137.6}
{"ticker":"TMO","date":"2015-11-24","pret":-0.00882,"close":137.96}
{"ticker":"TMO","date":"2015-11-25","pret":0.00882,"close":138.66}
{"ticker":"TMO","date":"2015-11-26"}
{"ticker":"TMO","date":"2015-11-27","pret":0.00608,"close":139.96}
{"ticker":"TMO","date":"2015-11-30","pret":0.01183,"close":138.4}
{"ticker":"TMO","date":"2015-12-01","pret":-0.01024,"close":138.35}
{"ticker":"TMO","date":"2015-12-02","pret":-0.00245,"close":136.77}
{"ticker":"TMO","date":"2015-12-03","pret":-0.01293,"close":132.57}
{"ticker":"TMO","date":"2015-12-04","pret":-0.02338,"close":137.07}
{"ticker":"TMO","date":"2015-12-07","pret":0.02418,"close":135.53}
{"ticker":"TMO","date":"2015-12-08","pret":-0.01398,"close":136.05}
{"ticker":"TMO","date":"2015-12-09","pret":0.00348,"close":134.39}
{"ticker":"TMO","date":"2015-12-10","pret":-0.00741,"close":135.13}
{"ticker":"TMO","date":"2015-12-11","pret":-0.00889,"close":134.2}
{"ticker":"TMO","date":"2015-12-14","pret":0.00464,"close":135.41}
{"ticker":"TMO","date":"2015-12-15","pret":0.01821,"close":137.49}
{"ticker":"TMO","date":"2015-12-16","pret":0.01724,"close":140.45}
{"ticker":"TMO","date":"2015-12-17"}
{"ticker":"TMO","date":"2015-12-18","pret":-0.01029,"close":134.51}
{"ticker":"TMO","date":"2015-12-21","pret":-0.01099,"close":137.55}
{"ticker":"TMO","date":"2015-12-22","pret":0.01709,"close":139.53}
{"ticker":"TMO","date":"2015-12-23","pret":0.01366,"close":141.02}
{"ticker":"TMO","date":"2015-12-24","pret":0.00669,"close":141.32}
{"ticker":"TMO","date":"2015-12-28","pret":0.00021,"close":140.7}
{"ticker":"TMO","date":"2015-12-29","pret":0.00432,"close":143.03}
{"ticker":"TMO","date":"2015-12-30","pret":0.01026,"close":142.86}
{"ticker":"TMO","date":"2015-12-31","pret":-0.00751,"close":141.85}
{"ticker":"TMO","date":"2016-01-04","pret":-0.01791,"close":138.75}
{"ticker":"TMO","date":"2016-01-05","pret":-0.00323,"close":138.51}
{"ticker":"TMP","date":"2015-01-02","pret":-0.0081,"close":54.57}
{"ticker":"TMP","date":"2015-01-05","pret":-0.02489,"close":53.27}
{"ticker":"TMP","date":"2015-01-06","pret":-0.03201,"close":51.21}
{"ticker":"TMP","date":"2015-01-07","pret":-0.01484,"close":51.61}
{"ticker":"TMP","date":"2015-01-08","pret":0.0031,"close":52.19}
{"ticker":"TMP","date":"2015-01-09","pret":0.00675,"close":50.91}
{"ticker":"TMP","date":"2015-01-12","pret":-0.0204,"close":50.95}
{"ticker":"TMP","date":"2015-01-13","pret":0.00704,"close":51.79}
{"ticker":"TMP","date":"2015-01-14","pret":0.00058,"close":51.58}
{"ticker":"TMP","date":"2015-01-15","pret":0.0002,"close":51.03}
{"ticker":"TMP","date":"2015-01-16","pret":-0.00684,"close":52.55}
{"ticker":"TMP","date":"2015-01-20","pret":0.03279,"close":52.05}
{"ticker":"TMP","date":"2015-01-21","pret":-0.00896,"close":51.71}
{"ticker":"TMP","date":"2015-01-22","pret":0.00249,"close":53.64}
{"ticker":"TMP","date":"2015-01-23","pret":0.02676,"close":53.16}
{"ticker":"TMP","date":"2015-01-26","pret":-0.01518,"close":53.15}
{"ticker":"TMP","date":"2015-01-27","pret":-0.00853,"close":52.97}
{"ticker":"TMP","date":"2015-01-28","pret":0.01643,"close":51.24}
{"ticker":"TMP","date":"2015-01-29","pret":-0.03333,"close":53.22}
{"ticker":"TMP","date":"2015-01-30","pret":0.01785,"close":51.27}
{"ticker":"TMP","date":"2015-02-02","pret":-0.02484,"close":52.29}
{"ticker":"TMP","date":"2015-02-03","pret":0.01625,"close":52.8}
{"ticker":"TMP","date":"2015-02-04","pret":0.01012,"close":52.58}
{"ticker":"TMP","date":"2015-02-05","pret":0,"close":53.14}
{"ticker":"TMP","date":"2015-02-06","pret":0.01077,"close":53.18}
{"ticker":"TMP","date":"2015-02-09","pret":-0.01572,"close":51.92}
{"ticker":"TMP","date":"2015-02-10","pret":-0.00863,"close":51.98}
{"ticker":"TMP","date":"2015-02-11","pret":0.00077,"close":51.69}
{"ticker":"TMP","date":"2015-02-12","pret":-0.00928,"close":52.75}
{"ticker":"TMP","date":"2015-02-13","pret":0.0158,"close":52.45}
{"ticker":"TMP","date":"2015-02-17","pret":0.008,"close":53.25}
{"ticker":"TMP","date":"2015-02-18","pret":0.013,"close":53.02}
{"ticker":"TMP","date":"2015-02-19","pret":-0.01452,"close":52.81}
{"ticker":"TMP","date":"2015-02-20","pret":-0.0019,"close":53.17}
{"ticker":"TMP","date":"2015-02-23","pret":0.00418,"close":52.94}
{"ticker":"TMP","date":"2015-02-24","pret":0.00661,"close":53.2}
{"ticker":"TMP","date":"2015-02-25","pret":-0.00075,"close":52.66}
{"ticker":"TMP","date":"2015-02-26","pret":-0.00605,"close":52.8}
{"ticker":"TMP","date":"2015-02-27","pret":-0.00399,"close":51.95}
{"ticker":"TMP","date":"2015-03-02","pret":-0.00917,"close":52.89}
{"ticker":"TMP","date":"2015-03-03","pret":0.01032,"close":52.13}
{"ticker":"TMP","date":"2015-03-04","pret":-0.01802,"close":51.63}
{"ticker":"TMP","date":"2015-03-05","pret":0.00386,"close":52.2}
{"ticker":"TMP","date":"2015-03-06","pret":-0.0027,"close":52.15}
{"ticker":"TMP","date":"2015-03-09","pret":0.01287,"close":52.47}
{"ticker":"TMP","date":"2015-03-10","pret":-0.00766,"close":51.76}
{"ticker":"TMP","date":"2015-03-11","pret":-0.0054,"close":51.8}
{"ticker":"TMP","date":"2015-03-12","pret":0.01401,"close":53.98}
{"ticker":"TMP","date":"2015-03-13","pret":0.02522,"close":53.11}
{"ticker":"TMP","date":"2015-03-16","pret":-0.00391,"close":53.42}
{"ticker":"TMP","date":"2015-03-17","pret":-0.00355,"close":53.53}
{"ticker":"TMP","date":"2015-03-18","pret":0.00131,"close":53.58}
{"ticker":"TMP","date":"2015-03-19","pret":-0.00619,"close":52.82}
{"ticker":"TMP","date":"2015-03-20","pret":0.00038,"close":53.75}
{"ticker":"TMP","date":"2015-03-23","pret":0.01364,"close":53.74}
{"ticker":"TMP","date":"2015-03-24","pret":-0.0013,"close":53.41}
{"ticker":"TMP","date":"2015-03-25","pret":-0.02674,"close":52.37}
{"ticker":"TMP","date":"2015-03-26","pret":-0.00191,"close":52.97}
{"ticker":"TMP","date":"2015-03-27","pret":0.01386,"close":53.27}
{"ticker":"TMP","date":"2015-03-30","pret":0.00452,"close":53.86}
{"ticker":"TMP","date":"2015-03-31","pret":0.00056,"close":53.85}
{"ticker":"TMP","date":"2015-04-01","pret":0.01231,"close":54.39}
{"ticker":"TMP","date":"2015-04-02","pret":0.00536,"close":54.28}
{"ticker":"TMP","date":"2015-04-06","pret":-0.01,"close":54.41}
{"ticker":"TMP","date":"2015-04-07","pret":0.00724,"close":53.7}
{"ticker":"TMP","date":"2015-04-08","pret":-0.01265,"close":53.98}
{"ticker":"TMP","date":"2015-04-09","pret":0.00486,"close":53.57}
{"ticker":"TMP","date":"2015-04-10","pret":0.0039,"close":53.7}
{"ticker":"TMP","date":"2015-04-13","pret":-0.00297,"close":54.1}
{"ticker":"TMP","date":"2015-04-14","pret":0.00316,"close":53.96}
{"ticker":"TMP","date":"2015-04-15","pret":-0.00093,"close":54.32}
{"ticker":"TMP","date":"2015-04-16","pret":0.00445,"close":54.29}
{"ticker":"TMP","date":"2015-04-17","pret":-0.00259,"close":53.05}
{"ticker":"TMP","date":"2015-04-20","pret":-0.01569,"close":54.77}
{"ticker":"TMP","date":"2015-04-21","pret":0.03169,"close":54.37}
{"ticker":"TMP","date":"2015-04-22","pret":-0.00714,"close":54.54}
{"ticker":"TMP","date":"2015-04-23","pret":-0.01593,"close":53.36}
{"ticker":"TMP","date":"2015-04-24","pret":-0.00881,"close":53.38}
{"ticker":"TMP","date":"2015-04-27","pret":0.009,"close":53.39}
{"ticker":"TMP","date":"2015-04-28","pret":0.00205,"close":53.97}
{"ticker":"TMP","date":"2015-04-29","pret":0.00539,"close":53.57}
{"ticker":"TMP","date":"2015-04-30","pret":-0.00893,"close":52.15}
{"ticker":"TMP","date":"2015-05-01","pret":-0.02978,"close":51.35}
{"ticker":"TMP","date":"2015-05-04","pret":-0.00851,"close":51.57}
{"ticker":"TMP","date":"2015-05-05","pret":0.00039,"close":50.81}
{"ticker":"TMP","date":"2015-05-06","pret":-0.01093,"close":50.79}
{"ticker":"TMP","date":"2015-05-07","pret":-0.00452,"close":51.13}
{"ticker":"TMP","date":"2015-05-08","pret":0.01875,"close":51.15}
{"ticker":"TMP","date":"2015-05-11","pret":-0.0154,"close":51.06}
{"ticker":"TMP","date":"2015-05-12","pret":-0.0002,"close":51.57}
{"ticker":"TMP","date":"2015-05-13","pret":0.01134,"close":50.93}
{"ticker":"TMP","date":"2015-05-14","pret":-0.00409,"close":51.48}
{"ticker":"TMP","date":"2015-05-15","pret":-0.00234,"close":51.08}
{"ticker":"TMP","date":"2015-05-18","pret":-0.00825,"close":51.73}
{"ticker":"TMP","date":"2015-05-19","pret":0.02127,"close":51.98}
{"ticker":"TMP","date":"2015-05-20","pret":0.00154,"close":51.69}
{"ticker":"TMP","date":"2015-05-21","pret":-0.00696,"close":51.31}
{"ticker":"TMP","date":"2015-05-22","pret":-0.00525,"close":51.17}
{"ticker":"TMP","date":"2015-05-26","pret":-0.00941,"close":50.65}
{"ticker":"TMP","date":"2015-05-27","pret":0.00785,"close":51.8}
{"ticker":"TMP","date":"2015-05-28","pret":0.01609,"close":51.34}
{"ticker":"TMP","date":"2015-05-29","pret":-0.01668,"close":51}
{"ticker":"TMP","date":"2015-06-01","pret":0.00137,"close":50.96}
{"ticker":"TMP","date":"2015-06-02","pret":-0.01376,"close":50.98}
{"ticker":"TMP","date":"2015-06-03","pret":0.00671,"close":52.01}
{"ticker":"TMP","date":"2015-06-04","pret":0.01484,"close":51.59}
{"ticker":"TMP","date":"2015-06-05","pret":0.00541,"close":52.31}
{"ticker":"TMP","date":"2015-06-08","pret":0.00038,"close":51.56}
{"ticker":"TMP","date":"2015-06-09","pret":-0.00987,"close":52.01}
{"ticker":"TMP","date":"2015-06-10","pret":0.01468,"close":53.17}
{"ticker":"TMP","date":"2015-06-11","pret":0.01598,"close":53.02}
{"ticker":"TMP","date":"2015-06-12","pret":-0.00473,"close":53.03}
{"ticker":"TMP","date":"2015-06-15","pret":-0.00019,"close":53.66}
{"ticker":"TMP","date":"2015-06-16","pret":0.01449,"close":53.7}
{"ticker":"TMP","date":"2015-06-17","pret":0.00243,"close":53.24}
{"ticker":"TMP","date":"2015-06-18","pret":0.00242,"close":53.85}
{"ticker":"TMP","date":"2015-06-19","pret":0.00149,"close":53.85}
{"ticker":"TMP","date":"2015-06-22","pret":0.00722,"close":54.58}
{"ticker":"TMP","date":"2015-06-23","pret":0.00588,"close":54.88}
{"ticker":"TMP","date":"2015-06-24","pret":-0.00202,"close":54.56}
{"ticker":"TMP","date":"2015-06-25","pret":0.01023,"close":54.84}
{"ticker":"TMP","date":"2015-06-26","pret":0.00327,"close":55.48}
{"ticker":"TMP","date":"2015-06-29","pret":-0.01038,"close":53.68}
{"ticker":"TMP","date":"2015-06-30","pret":-0.00165,"close":53.72}
{"ticker":"TMP","date":"2015-07-01","pret":-0.00552,"close":54.32}
{"ticker":"TMP","date":"2015-07-02","pret":0.00166,"close":53.73}
{"ticker":"TMP","date":"2015-07-06","pret":-0.01877,"close":54.17}
{"ticker":"TMP","date":"2015-07-07","pret":0.01193,"close":53.41}
{"ticker":"TMP","date":"2015-07-08","pret":-0.02117,"close":53.87}
{"ticker":"TMP","date":"2015-07-09","pret":0.02763,"close":54.03}
{"ticker":"TMP","date":"2015-07-10","pret":0.01099,"close":55.01}
{"ticker":"TMP","date":"2015-07-13","pret":0.00925,"close":55.12}
{"ticker":"TMP","date":"2015-07-14","pret":-0.01052,"close":55.32}
{"ticker":"TMP","date":"2015-07-15","pret":0.00763,"close":55.45}
{"ticker":"TMP","date":"2015-07-16","pret":0.01044,"close":55.38}
{"ticker":"TMP","date":"2015-07-17","pret":-0.00593,"close":55.06}
{"ticker":"TMP","date":"2015-07-20","pret":-0.00253,"close":55.31}
{"ticker":"TMP","date":"2015-07-21","pret":-0.0038,"close":55.14}
{"ticker":"TMP","date":"2015-07-22","pret":-0.00327,"close":55.34}
{"ticker":"TMP","date":"2015-07-23","pret":0.01839,"close":53.97}
{"ticker":"TMP","date":"2015-07-24","pret":-0.04139,"close":53.07}
{"ticker":"TMP","date":"2015-07-27","pret":-0.01387,"close":53.25}
{"ticker":"TMP","date":"2015-07-28","pret":0.00977,"close":53.76}
{"ticker":"TMP","date":"2015-07-29","pret":0.00819,"close":53.1}
{"ticker":"TMP","date":"2015-07-30","pret":-0.01966,"close":53.26}
{"ticker":"TMP","date":"2015-07-31","pret":0.01296,"close":54.05}
{"ticker":"TMP","date":"2015-08-03","pret":0.01408,"close":53.59}
{"ticker":"TMP","date":"2015-08-04","pret":-0.00628,"close":53.8}
{"ticker":"TMP","date":"2015-08-05","pret":-0.00056,"close":54.5}
{"ticker":"TMP","date":"2015-08-06","pret":-0.01343,"close":53.62}
{"ticker":"TMP","date":"2015-08-07","pret":-0.00263,"close":52.76}
{"ticker":"TMP","date":"2015-08-10","pret":-0.00396,"close":53.6}
{"ticker":"TMP","date":"2015-08-11","pret":0.00997,"close":52.99}
{"ticker":"TMP","date":"2015-08-12","pret":-0.0187,"close":53.05}
{"ticker":"TMP","date":"2015-08-13","pret":0.01119,"close":53.21}
{"ticker":"TMP","date":"2015-08-14","pret":0.00414,"close":53.72}
{"ticker":"TMP","date":"2015-08-17","pret":0.0099,"close":54.11}
{"ticker":"TMP","date":"2015-08-18","pret":0.00278,"close":53.29}
{"ticker":"TMP","date":"2015-08-19","pret":-0.0174,"close":52.96}
{"ticker":"TMP","date":"2015-08-20","pret":-0.0053,"close":52.23}
{"ticker":"TMP","date":"2015-08-21","pret":-0.01106,"close":52.01}
{"ticker":"TMP","date":"2015-08-24","pret":-0.04191,"close":50.81}
{"ticker":"TMP","date":"2015-08-25","pret":0.05619,"close":51.04}
{"ticker":"TMP","date":"2015-08-26","pret":-0.01313,"close":52.34}
{"ticker":"TMP","date":"2015-08-27","pret":0.00478,"close":52.12}
{"ticker":"TMP","date":"2015-08-28","pret":-0.01305,"close":51.71}
{"ticker":"TMP","date":"2015-08-31","pret":-0.00368,"close":52.49}
{"ticker":"TMP","date":"2015-09-01","pret":0.00271,"close":50.92}
{"ticker":"TMP","date":"2015-09-02","pret":-0.00039,"close":52.14}
{"ticker":"TMP","date":"2015-09-03","pret":0.01154,"close":51.33}
{"ticker":"TMP","date":"2015-09-04","pret":-0.03107,"close":50.99}
{"ticker":"TMP","date":"2015-09-08","pret":0.01663,"close":51.45}
{"ticker":"TMP","date":"2015-09-09","pret":0.00058,"close":52.1}
{"ticker":"TMP","date":"2015-09-10","pret":0.0083,"close":52.59}
{"ticker":"TMP","date":"2015-09-11","pret":0.00173,"close":52.49}
{"ticker":"TMP","date":"2015-09-14","pret":0.01562,"close":52.68}
{"ticker":"TMP","date":"2015-09-15","pret":-0.00057,"close":53.82}
{"ticker":"TMP","date":"2015-09-16","pret":0.01315,"close":53.53}
{"ticker":"TMP","date":"2015-09-17","pret":0.00688,"close":52.98}
{"ticker":"TMP","date":"2015-09-18","pret":-0.028,"close":52.14}
{"ticker":"TMP","date":"2015-09-21","pret":0.00362,"close":53.19}
{"ticker":"TMP","date":"2015-09-22","pret":-0.00323,"close":52.35}
{"ticker":"TMP","date":"2015-09-23","pret":-0.01439,"close":52.55}
{"ticker":"TMP","date":"2015-09-24","pret":0.01076,"close":53.18}
{"ticker":"TMP","date":"2015-09-25","pret":0.02268,"close":54.13}
{"ticker":"TMP","date":"2015-09-28","pret":0.00671,"close":53.57}
{"ticker":"TMP","date":"2015-09-29","pret":0.00148,"close":53.61}
{"ticker":"TMP","date":"2015-09-30","pret":0.00111,"close":53.36}
{"ticker":"TMP","date":"2015-10-01","pret":-0.01211,"close":53.07}
{"ticker":"TMP","date":"2015-10-02","pret":-0.01606,"close":53.2}
{"ticker":"TMP","date":"2015-10-05","pret":0.01644,"close":53.93}
{"ticker":"TMP","date":"2015-10-06","pret":0.00374,"close":53.4}
{"ticker":"TMP","date":"2015-10-07","pret":0.00373,"close":54.14}
{"ticker":"TMP","date":"2015-10-08","pret":0.01054,"close":55}
{"ticker":"TMP","date":"2015-10-09","pret":0.01207,"close":54.61}
{"ticker":"TMP","date":"2015-10-12","pret":-0.01576,"close":55.02}
{"ticker":"TMP","date":"2015-10-13","pret":0.00718,"close":54.36}
{"ticker":"TMP","date":"2015-10-14","pret":0.00494,"close":52.7}
{"ticker":"TMP","date":"2015-10-15","pret":-0.03264,"close":54.19}
{"ticker":"TMP","date":"2015-10-16","pret":0.03337,"close":54.2}
{"ticker":"TMP","date":"2015-10-19","pret":-0.0099,"close":54.24}
{"ticker":"TMP","date":"2015-10-20","pret":-0.00406,"close":54.12}
{"ticker":"TMP","date":"2015-10-21","pret":0.00295,"close":53.29}
{"ticker":"TMP","date":"2015-10-22","pret":-0.00889,"close":54.84}
{"ticker":"TMP","date":"2015-10-23","pret":0.01916,"close":55.98}
{"ticker":"TMP","date":"2015-10-26","pret":0.02166,"close":56.13}
{"ticker":"TMP","date":"2015-10-27","pret":-0.00215,"close":54.37}
{"ticker":"TMP","date":"2015-10-28","pret":-0.02134,"close":56.92}
{"ticker":"TMP","date":"2015-10-29","pret":0.03096,"close":55.95}
{"ticker":"TMP","date":"2015-10-30","pret":-0.01698,"close":54.28}
{"ticker":"TMP","date":"2015-11-02","pret":-0.01234,"close":55.62}
{"ticker":"TMP","date":"2015-11-03","pret":0.01504,"close":56.13}
{"ticker":"TMP","date":"2015-11-04","pret":0.0102,"close":56.29}
{"ticker":"TMP","date":"2015-11-05","pret":-0.012,"close":56.73}
{"ticker":"TMP","date":"2015-11-06","pret":0.01271,"close":57.95}
{"ticker":"TMP","date":"2015-11-09","pret":0.02234,"close":57.22}
{"ticker":"TMP","date":"2015-11-10","pret":-0.02074,"close":57.31}
{"ticker":"TMP","date":"2015-11-11","pret":0.02836,"close":58.52}
{"ticker":"TMP","date":"2015-11-12","pret":0,"close":58.36}
{"ticker":"TMP","date":"2015-11-13","pret":-0.0019,"close":58.18}
{"ticker":"TMP","date":"2015-11-16","pret":0.01135,"close":59.8}
{"ticker":"TMP","date":"2015-11-17","pret":0.02215,"close":60.26}
{"ticker":"TMP","date":"2015-11-18","pret":-0.00621,"close":59.41}
{"ticker":"TMP","date":"2015-11-19","pret":0.0005,"close":59.4}
{"ticker":"TMP","date":"2015-11-20","pret":0.00737,"close":59.51}
{"ticker":"TMP","date":"2015-11-23","pret":-0.0062,"close":60.23}
{"ticker":"TMP","date":"2015-11-24","pret":0.00503,"close":61.46}
{"ticker":"TMP","date":"2015-11-25","pret":0.02117,"close":61.42}
{"ticker":"TMP","date":"2015-11-26"}
{"ticker":"TMP","date":"2015-11-27","pret":0.00587,"close":60.97}
{"ticker":"TMP","date":"2015-11-30","pret":-0.00636,"close":62.56}
{"ticker":"TMP","date":"2015-12-01","pret":0.0357,"close":62.78}
{"ticker":"TMP","date":"2015-12-02","pret":-0.0124,"close":62.17}
{"ticker":"TMP","date":"2015-12-03","pret":-0.00417,"close":61.56}
{"ticker":"TMP","date":"2015-12-04","pret":-0.01815,"close":62.66}
{"ticker":"TMP","date":"2015-12-07","pret":0.02774,"close":62.65}
{"ticker":"TMP","date":"2015-12-08","pret":-0.00975,"close":61.56}
{"ticker":"TMP","date":"2015-12-09","pret":-0.01766,"close":61.38}
{"ticker":"TMP","date":"2015-12-10","pret":-0.00082,"close":61.58}
{"ticker":"TMP","date":"2015-12-11","pret":-0.01816,"close":59.47}
{"ticker":"TMP","date":"2015-12-14","pret":-0.0114,"close":59.9}
{"ticker":"TMP","date":"2015-12-15","pret":0.0114,"close":59.6}
{"ticker":"TMP","date":"2015-12-16","pret":-0.0077,"close":59.95}
{"ticker":"TMP","date":"2015-12-17"}
{"ticker":"TMP","date":"2015-12-18","pret":-0.01216,"close":56.98}
{"ticker":"TMP","date":"2015-12-21","pret":-0.02862,"close":57.53}
{"ticker":"TMP","date":"2015-12-22","pret":0.01372,"close":57.6}
{"ticker":"TMP","date":"2015-12-23","pret":-0.0038,"close":57.47}
{"ticker":"TMP","date":"2015-12-24","pret":-0.01062,"close":57.5}
{"ticker":"TMP","date":"2015-12-28","pret":0.00454,"close":57.76}
{"ticker":"TMP","date":"2015-12-29","pret":0.004,"close":58.33}
{"ticker":"TMP","date":"2015-12-30","pret":0.01173,"close":57.6}
{"ticker":"TMP","date":"2015-12-31","pret":-0.0236,"close":56.16}
{"ticker":"TMP","date":"2016-01-04","pret":-0.02292,"close":54.81}
{"ticker":"TMP","date":"2016-01-05","pret":-0.00595,"close":55.17}
{"ticker":"TMST","date":"2015-01-02","pret":0.00189,"close":37.21}
{"ticker":"TMST","date":"2015-01-05","pret":-0.00244,"close":36.26}
{"ticker":"TMST","date":"2015-01-06","pret":-0.01722,"close":34.61}
{"ticker":"TMST","date":"2015-01-07","pret":-0.03706,"close":36.65}
{"ticker":"TMST","date":"2015-01-08","pret":0.05536,"close":36.55}
{"ticker":"TMST","date":"2015-01-09","pret":-0.01143,"close":35.03}
{"ticker":"TMST","date":"2015-01-12","pret":-0.04479,"close":33.01}
{"ticker":"TMST","date":"2015-01-13","pret":-0.05019,"close":31.54}
{"ticker":"TMST","date":"2015-01-14","pret":-0.07661,"close":30.39}
{"ticker":"TMST","date":"2015-01-15","pret":0.00227,"close":29.64}
{"ticker":"TMST","date":"2015-01-16","pret":-0.04442,"close":30.13}
{"ticker":"TMST","date":"2015-01-20","pret":0.02146,"close":30.5}
{"ticker":"TMST","date":"2015-01-21","pret":0.00232,"close":30.38}
{"ticker":"TMST","date":"2015-01-22","pret":0.01283,"close":30.85}
{"ticker":"TMST","date":"2015-01-23","pret":0.00196,"close":29.52}
{"ticker":"TMST","date":"2015-01-26","pret":-0.04128,"close":30.39}
{"ticker":"TMST","date":"2015-01-27","pret":0.02019,"close":29.83}
{"ticker":"TMST","date":"2015-01-28","pret":0.00432,"close":29.16}
{"ticker":"TMST","date":"2015-01-29","pret":-0.03889,"close":27.95}
{"ticker":"TMST","date":"2015-01-30","pret":-0.02196,"close":27}
{"ticker":"TMST","date":"2015-02-02","pret":-0.04691,"close":27.38}
{"ticker":"TMST","date":"2015-02-03","pret":0.02877,"close":26.89}
{"ticker":"TMST","date":"2015-02-04","pret":-0.04628,"close":27.03}
{"ticker":"TMST","date":"2015-02-05","pret":0.03255,"close":28.27}
{"ticker":"TMST","date":"2015-02-06","pret":0.02728,"close":29.13}
{"ticker":"TMST","date":"2015-02-09","pret":0.03274,"close":30.36}
{"ticker":"TMST","date":"2015-02-10","pret":0.03964,"close":29.9}
{"ticker":"TMST","date":"2015-02-11","pret":-0.02908,"close":29.76}
{"ticker":"TMST","date":"2015-02-12","pret":0.02874,"close":30.52}
{"ticker":"TMST","date":"2015-02-13","pret":0.01569,"close":31.07}
{"ticker":"TMST","date":"2015-02-17","pret":0.0055,"close":30.99}
{"ticker":"TMST","date":"2015-02-18","pret":-0.01397,"close":29.77}
{"ticker":"TMST","date":"2015-02-19","pret":-0.04141,"close":30.47}
{"ticker":"TMST","date":"2015-02-20","pret":0.04108,"close":30.43}
{"ticker":"TMST","date":"2015-02-23","pret":-0.01284,"close":29.19}
{"ticker":"TMST","date":"2015-02-24","pret":-0.03063,"close":29.91}
{"ticker":"TMST","date":"2015-02-25","pret":0.02797,"close":29.48}
{"ticker":"TMST","date":"2015-02-26","pret":-0.0198,"close":30.09}
{"ticker":"TMST","date":"2015-02-27","pret":0.0198,"close":30.06}
{"ticker":"TMST","date":"2015-03-02","pret":-0.005,"close":29.76}
{"ticker":"TMST","date":"2015-03-03","pret":-0.01413,"close":29.04}
{"ticker":"TMST","date":"2015-03-04","pret":-0.01777,"close":28.56}
{"ticker":"TMST","date":"2015-03-05","pret":-0.01774,"close":28.51}
{"ticker":"TMST","date":"2015-03-06","pret":-0.00493,"close":27.68}
{"ticker":"TMST","date":"2015-03-09","pret":-0.02428,"close":27.2}
{"ticker":"TMST","date":"2015-03-10","pret":-0.03494,"close":26.14}
{"ticker":"TMST","date":"2015-03-11","pret":-0.02348,"close":26.62}
{"ticker":"TMST","date":"2015-03-12","pret":0.02945,"close":26.79}
{"ticker":"TMST","date":"2015-03-13","pret":-0.00784,"close":26.05}
{"ticker":"TMST","date":"2015-03-16","pret":-0.02046,"close":25.64}
{"ticker":"TMST","date":"2015-03-17","pret":-0.02716,"close":25.91}
{"ticker":"TMST","date":"2015-03-18","pret":0.01212,"close":27.21}
{"ticker":"TMST","date":"2015-03-19","pret":0.05444,"close":26.69}
{"ticker":"TMST","date":"2015-03-20","pret":-0.01184,"close":27.43}
{"ticker":"TMST","date":"2015-03-23","pret":0.00631,"close":27.64}
{"ticker":"TMST","date":"2015-03-24","pret":0.02232,"close":27.14}
{"ticker":"TMST","date":"2015-03-25","pret":-0.01238,"close":26.58}
{"ticker":"TMST","date":"2015-03-26","pret":-0.02635,"close":25.9}
{"ticker":"TMST","date":"2015-03-27","pret":-0.02977,"close":26}
{"ticker":"TMST","date":"2015-03-30","pret":0.015,"close":27.14}
{"ticker":"TMST","date":"2015-03-31","pret":0.03267,"close":26.47}
{"ticker":"TMST","date":"2015-04-01","pret":-0.02962,"close":25.91}
{"ticker":"TMST","date":"2015-04-02","pret":-0.01998,"close":26.7}
{"ticker":"TMST","date":"2015-04-06","pret":0.03359,"close":26.76}
{"ticker":"TMST","date":"2015-04-07","pret":0.00449,"close":26.88}
{"ticker":"TMST","date":"2015-04-08","pret":0.01078,"close":26.61}
{"ticker":"TMST","date":"2015-04-09","pret":-0.0134,"close":26.81}
{"ticker":"TMST","date":"2015-04-10","pret":0.00523,"close":26.96}
{"ticker":"TMST","date":"2015-04-13","pret":0.00261,"close":26.79}
{"ticker":"TMST","date":"2015-04-14","pret":0.00186,"close":27.02}
{"ticker":"TMST","date":"2015-04-15","pret":0.00629,"close":27.65}
{"ticker":"TMST","date":"2015-04-16","pret":0.0208,"close":27.47}
{"ticker":"TMST","date":"2015-04-17","pret":-0.01602,"close":27.08}
{"ticker":"TMST","date":"2015-04-20","pret":-0.00294,"close":26.96}
{"ticker":"TMST","date":"2015-04-21","pret":0,"close":27.19}
{"ticker":"TMST","date":"2015-04-22","pret":0.0011,"close":27.12}
{"ticker":"TMST","date":"2015-04-23","pret":-0.00405,"close":27.35}
{"ticker":"TMST","date":"2015-04-24","pret":0.00919,"close":27.1}
{"ticker":"TMST","date":"2015-04-27","pret":-0.00513,"close":26.71}
{"ticker":"TMST","date":"2015-04-28","pret":-0.02683,"close":29.55}
{"ticker":"TMST","date":"2015-04-29","pret":0.09846,"close":29.27}
{"ticker":"TMST","date":"2015-04-30","pret":-0.01448,"close":29.19}
{"ticker":"TMST","date":"2015-05-01","pret":0.00658,"close":31.22}
{"ticker":"TMST","date":"2015-05-04","pret":0.07507,"close":32.77}
{"ticker":"TMST","date":"2015-05-05","pret":0.04993,"close":32.31}
{"ticker":"TMST","date":"2015-05-06","pret":-0.01719,"close":31.89}
{"ticker":"TMST","date":"2015-05-07","pret":-0.01876,"close":31.89}
{"ticker":"TMST","date":"2015-05-08","pret":0.01968,"close":31.32}
{"ticker":"TMST","date":"2015-05-11","pret":-0.02952,"close":31.7}
{"ticker":"TMST","date":"2015-05-12","pret":0.0073,"close":31.93}
{"ticker":"TMST","date":"2015-05-13","pret":0.01476,"close":32.31}
{"ticker":"TMST","date":"2015-05-14","pret":0.01362,"close":32.87}
{"ticker":"TMST","date":"2015-05-15","pret":0.00888,"close":32.4}
{"ticker":"TMST","date":"2015-05-18","pret":-0.01474,"close":31.85}
{"ticker":"TMST","date":"2015-05-19","pret":-0.00496,"close":32.09}
{"ticker":"TMST","date":"2015-05-20","pret":-0.00311,"close":31.45}
{"ticker":"TMST","date":"2015-05-21","pret":-0.02303,"close":31.7}
{"ticker":"TMST","date":"2015-05-22","pret":0.00858,"close":31.36}
{"ticker":"TMST","date":"2015-05-26","pret":-0.01498,"close":30.33}
{"ticker":"TMST","date":"2015-05-27","pret":-0.02702,"close":30.24}
{"ticker":"TMST","date":"2015-05-28","pret":-0.00264,"close":30.09}
{"ticker":"TMST","date":"2015-05-29","pret":-0.00797,"close":29.75}
{"ticker":"TMST","date":"2015-06-01","pret":-0.00669,"close":30.19}
{"ticker":"TMST","date":"2015-06-02","pret":0.01234,"close":31.28}
{"ticker":"TMST","date":"2015-06-03","pret":0.04156,"close":31.67}
{"ticker":"TMST","date":"2015-06-04","pret":-0.00096,"close":31.26}
{"ticker":"TMST","date":"2015-06-05","pret":-0.00383,"close":31.16}
{"ticker":"TMST","date":"2015-06-08","pret":-0.00673,"close":30.81}
{"ticker":"TMST","date":"2015-06-09","pret":-0.00905,"close":30.43}
{"ticker":"TMST","date":"2015-06-10","pret":-0.00293,"close":31.23}
{"ticker":"TMST","date":"2015-06-11","pret":0.01455,"close":30.68}
{"ticker":"TMST","date":"2015-06-12","pret":-0.0152,"close":29.89}
{"ticker":"TMST","date":"2015-06-15","pret":-0.03583,"close":29.01}
{"ticker":"TMST","date":"2015-06-16","pret":-0.02116,"close":28.98}
{"ticker":"TMST","date":"2015-06-17","pret":0.00103,"close":29.37}
{"ticker":"TMST","date":"2015-06-18","pret":0.01233,"close":29.21}
{"ticker":"TMST","date":"2015-06-19","pret":-0.00478,"close":28.65}
{"ticker":"TMST","date":"2015-06-22","pret":-0.00928,"close":29.03}
{"ticker":"TMST","date":"2015-06-23","pret":0.00551,"close":29.31}
{"ticker":"TMST","date":"2015-06-24","pret":0.00172,"close":29.82}
{"ticker":"TMST","date":"2015-06-25","pret":0.02538,"close":29.56}
{"ticker":"TMST","date":"2015-06-26","pret":-0.01007,"close":28.67}
{"ticker":"TMST","date":"2015-06-29","pret":-0.04699,"close":27.86}
{"ticker":"TMST","date":"2015-06-30","pret":-0.00532,"close":26.99}
{"ticker":"TMST","date":"2015-07-01","pret":-0.03584,"close":26.89}
{"ticker":"TMST","date":"2015-07-02","pret":-0.01224,"close":26.17}
{"ticker":"TMST","date":"2015-07-06","pret":-0.03454,"close":25.25}
{"ticker":"TMST","date":"2015-07-07","pret":-0.0286,"close":25.39}
{"ticker":"TMST","date":"2015-07-08","pret":-0.00199,"close":24.2}
{"ticker":"TMST","date":"2015-07-09","pret":-0.0096,"close":24.03}
{"ticker":"TMST","date":"2015-07-10","pret":-0.0199,"close":23.75}
{"ticker":"TMST","date":"2015-07-13","pret":-0.01696,"close":23.96}
{"ticker":"TMST","date":"2015-07-14","pret":-0.00334,"close":23.57}
{"ticker":"TMST","date":"2015-07-15","pret":-0.01816,"close":23.27}
{"ticker":"TMST","date":"2015-07-16","pret":-0.00384,"close":23.51}
{"ticker":"TMST","date":"2015-07-17","pret":0.00767,"close":23.5}
{"ticker":"TMST","date":"2015-07-20","pret":-0.00639,"close":21.87}
{"ticker":"TMST","date":"2015-07-21","pret":-0.07128,"close":21.11}
{"ticker":"TMST","date":"2015-07-22","pret":-0.03455,"close":20.69}
{"ticker":"TMST","date":"2015-07-23","pret":-0.01677,"close":20.66}
{"ticker":"TMST","date":"2015-07-24","pret":-0.00484,"close":19.86}
{"ticker":"TMST","date":"2015-07-27","pret":-0.04062,"close":19.42}
{"ticker":"TMST","date":"2015-07-28","pret":-0.00761,"close":19.89}
{"ticker":"TMST","date":"2015-07-29","pret":0.01617,"close":19.92}
{"ticker":"TMST","date":"2015-07-30","pret":0,"close":19.76}
{"ticker":"TMST","date":"2015-07-31","pret":-0.01821,"close":18.63}
{"ticker":"TMST","date":"2015-08-03","pret":-0.05671,"close":18.81}
{"ticker":"TMST","date":"2015-08-04","pret":0.01661,"close":18.28}
{"ticker":"TMST","date":"2015-08-05","pret":-0.02584,"close":17.56}
{"ticker":"TMST","date":"2015-08-06","pret":-0.04688,"close":19.8}
{"ticker":"TMST","date":"2015-08-07","pret":0.11384,"close":18.54}
{"ticker":"TMST","date":"2015-08-10","pret":-0.04591,"close":19.71}
{"ticker":"TMST","date":"2015-08-11","pret":0.0253,"close":19.02}
{"ticker":"TMST","date":"2015-08-12","pret":-0.00941,"close":18.85}
{"ticker":"TMST","date":"2015-08-13","pret":-0.0095,"close":17.82}
{"ticker":"TMST","date":"2015-08-14","pret":-0.05731,"close":18.84}
{"ticker":"TMST","date":"2015-08-17","pret":0.04558,"close":18.62}
{"ticker":"TMST","date":"2015-08-18","pret":-0.00971,"close":18.33}
{"ticker":"TMST","date":"2015-08-19","pret":-0.0197,"close":17.82}
{"ticker":"TMST","date":"2015-08-20","pret":-0.01672,"close":17.3}
{"ticker":"TMST","date":"2015-08-21","pret":-0.03489,"close":17.12}
{"ticker":"TMST","date":"2015-08-24","pret":-0.07116,"close":16.41}
{"ticker":"TMST","date":"2015-08-25","pret":0.05472,"close":14.97}
{"ticker":"TMST","date":"2015-08-26","pret":-0.0923,"close":15.57}
{"ticker":"TMST","date":"2015-08-27","pret":0.03757,"close":17.25}
{"ticker":"TMST","date":"2015-08-28","pret":0.05709,"close":17.98}
{"ticker":"TMST","date":"2015-08-31","pret":0.04502,"close":17.87}
{"ticker":"TMST","date":"2015-09-01","pret":-0.0188,"close":17.71}
{"ticker":"TMST","date":"2015-09-02","pret":0.03503,"close":18.02}
{"ticker":"TMST","date":"2015-09-03","pret":0.00443,"close":17.4}
{"ticker":"TMST","date":"2015-09-04","pret":-0.05511,"close":16.82}
{"ticker":"TMST","date":"2015-09-08","pret":0.0064,"close":16.79}
{"ticker":"TMST","date":"2015-09-09","pret":-0.01756,"close":16.12}
{"ticker":"TMST","date":"2015-09-10","pret":-0.04841,"close":16.01}
{"ticker":"TMST","date":"2015-09-11","pret":-0.01499,"close":15.6}
{"ticker":"TMST","date":"2015-09-14","pret":-0.09016,"close":12.55}
{"ticker":"TMST","date":"2015-09-15","pret":-0.14183,"close":12.2}
{"ticker":"TMST","date":"2015-09-16","pret":-0.03884,"close":12.78}
{"ticker":"TMST","date":"2015-09-17","pret":0.04122,"close":13.27}
{"ticker":"TMST","date":"2015-09-18","pret":0.03195,"close":12.78}
{"ticker":"TMST","date":"2015-09-21","pret":0.00153,"close":12.27}
{"ticker":"TMST","date":"2015-09-22","pret":-0.078,"close":11.5}
{"ticker":"TMST","date":"2015-09-23","pret":-0.0492,"close":10.9}
{"ticker":"TMST","date":"2015-09-24","pret":-0.05634,"close":11.19}
{"ticker":"TMST","date":"2015-09-25","pret":0.02901,"close":10.81}
{"ticker":"TMST","date":"2015-09-28","pret":-0.03455,"close":10.47}
{"ticker":"TMST","date":"2015-09-29","pret":-0.031,"close":10}
{"ticker":"TMST","date":"2015-09-30","pret":-0.032,"close":10.12}
{"ticker":"TMST","date":"2015-10-01","pret":0.00687,"close":10.54}
{"ticker":"TMST","date":"2015-10-02","pret":0.0213,"close":11.16}
{"ticker":"TMST","date":"2015-10-05","pret":0.07739,"close":12.66}
{"ticker":"TMST","date":"2015-10-06","pret":0.1027,"close":14.01}
{"ticker":"TMST","date":"2015-10-07","pret":0.12399,"close":13.88}
{"ticker":"TMST","date":"2015-10-08","pret":-0.01567,"close":14.26}
{"ticker":"TMST","date":"2015-10-09","pret":0.03457,"close":14.59}
{"ticker":"TMST","date":"2015-10-12","pret":0.01651,"close":13.76}
{"ticker":"TMST","date":"2015-10-13","pret":-0.0854,"close":13.73}
{"ticker":"TMST","date":"2015-10-14","pret":0.0235,"close":14.23}
{"ticker":"TMST","date":"2015-10-15","pret":0.03354,"close":14.51}
{"ticker":"TMST","date":"2015-10-16","pret":0.02083,"close":14.06}
{"ticker":"TMST","date":"2015-10-19","pret":-0.04786,"close":13.15}
{"ticker":"TMST","date":"2015-10-20","pret":-0.05331,"close":12.89}
{"ticker":"TMST","date":"2015-10-21","pret":-0.0262,"close":12.36}
{"ticker":"TMST","date":"2015-10-22","pret":-0.03253,"close":12.64}
{"ticker":"TMST","date":"2015-10-23","pret":0.02391,"close":12.5}
{"ticker":"TMST","date":"2015-10-26","pret":-0.01587,"close":11.94}
{"ticker":"TMST","date":"2015-10-27","pret":-0.05932,"close":10.93}
{"ticker":"TMST","date":"2015-10-28","pret":-0.07215,"close":10.95}
{"ticker":"TMST","date":"2015-10-29","pret":-0.00641,"close":10.7}
{"ticker":"TMST","date":"2015-10-30","pret":0.00367,"close":10.64}
{"ticker":"TMST","date":"2015-11-02","pret":-0.03066,"close":12.37}
{"ticker":"TMST","date":"2015-11-03","pret":0.14956,"close":12.52}
{"ticker":"TMST","date":"2015-11-04","pret":0.01372,"close":12.67}
{"ticker":"TMST","date":"2015-11-05","pret":0.01116,"close":11.98}
{"ticker":"TMST","date":"2015-11-06","pret":-0.06127,"close":12.35}
{"ticker":"TMST","date":"2015-11-09","pret":0.0364,"close":11.81}
{"ticker":"TMST","date":"2015-11-10","pret":-0.04912,"close":11.06}
{"ticker":"TMST","date":"2015-11-11","pret":-0.05165,"close":11.44}
{"ticker":"TMST","date":"2015-11-12","pret":0.01072,"close":10.52}
{"ticker":"TMST","date":"2015-11-13","pret":-0.06519,"close":11.03}
{"ticker":"TMST","date":"2015-11-16","pret":0.03725,"close":10.62}
{"ticker":"TMST","date":"2015-11-17","pret":-0.03063,"close":10.14}
{"ticker":"TMST","date":"2015-11-18","pret":-0.02965,"close":10.33}
{"ticker":"TMST","date":"2015-11-19","pret":0.00388,"close":10.11}
{"ticker":"TMST","date":"2015-11-20","pret":-0.01658,"close":9.44}
{"ticker":"TMST","date":"2015-11-23","pret":-0.07131,"close":9.47}
{"ticker":"TMST","date":"2015-11-24","pret":-0.00106,"close":10.15}
{"ticker":"TMST","date":"2015-11-25","pret":0.0704,"close":10.31}
{"ticker":"TMST","date":"2015-11-26"}
{"ticker":"TMST","date":"2015-11-27","pret":0.00785,"close":10.39}
{"ticker":"TMST","date":"2015-11-30","pret":0.02605,"close":10.21}
{"ticker":"TMST","date":"2015-12-01","pret":-0.02703,"close":10.12}
{"ticker":"TMST","date":"2015-12-02","pret":-0.01777,"close":9.65}
{"ticker":"TMST","date":"2015-12-03","pret":-0.02931,"close":9.59}
{"ticker":"TMST","date":"2015-12-04","pret":-0.01759,"close":9.62}
{"ticker":"TMST","date":"2015-12-07","pret":-0.01578,"close":8.95}
{"ticker":"TMST","date":"2015-12-08","pret":-0.07599,"close":8.59}
{"ticker":"TMST","date":"2015-12-09","pret":-0.0092,"close":8.5}
{"ticker":"TMST","date":"2015-12-10","pret":-0.02455,"close":8.76}
{"ticker":"TMST","date":"2015-12-11","pret":-0.00118,"close":7.89}
{"ticker":"TMST","date":"2015-12-14","pret":-0.08271,"close":7.82}
{"ticker":"TMST","date":"2015-12-15","pret":0.02917,"close":7.71}
{"ticker":"TMST","date":"2015-12-16","pret":-0.03304,"close":7.45}
{"ticker":"TMST","date":"2015-12-17"}
{"ticker":"TMST","date":"2015-12-18","pret":-0.07371,"close":7.28}
{"ticker":"TMST","date":"2015-12-21","pret":0.03014,"close":7.41}
{"ticker":"TMST","date":"2015-12-22","pret":0.0027,"close":8.61}
{"ticker":"TMST","date":"2015-12-23","pret":0.18947,"close":9.08}
{"ticker":"TMST","date":"2015-12-24","pret":0.01328,"close":9.2}
{"ticker":"TMST","date":"2015-12-28","pret":-0.02335,"close":8.6}
{"ticker":"TMST","date":"2015-12-29","pret":-0.02737,"close":8.54}
{"ticker":"TMST","date":"2015-12-30","pret":-0.03171,"close":8.46}
{"ticker":"TMST","date":"2015-12-31","pret":0,"close":8.38}
{"ticker":"TMST","date":"2016-01-04","pret":-0.01442,"close":8.16}
{"ticker":"TMST","date":"2016-01-05","pret":-0.00729,"close":8.31}
{"ticker":"TMUS","date":"2015-01-02","pret":0,"close":27.3}
{"ticker":"TMUS","date":"2015-01-05","pret":0.00074,"close":26.93}
{"ticker":"TMUS","date":"2015-01-06","pret":-0.00332,"close":26.87}
{"ticker":"TMUS","date":"2015-01-07","pret":0.00811,"close":28.25}
{"ticker":"TMUS","date":"2015-01-08","pret":0.03852,"close":29.02}
{"ticker":"TMUS","date":"2015-01-09","pret":0.02923,"close":29.25}
{"ticker":"TMUS","date":"2015-01-12","pret":0.0065,"close":29.27}
{"ticker":"TMUS","date":"2015-01-13","pret":0.0034,"close":29.47}
{"ticker":"TMUS","date":"2015-01-14","pret":-0.00818,"close":29.57}
{"ticker":"TMUS","date":"2015-01-15","pret":0.01495,"close":29.18}
{"ticker":"TMUS","date":"2015-01-16","pret":-0.01701,"close":29.14}
{"ticker":"TMUS","date":"2015-01-20","pret":0.02808,"close":29.54}
{"ticker":"TMUS","date":"2015-01-21","pret":-0.01478,"close":30.08}
{"ticker":"TMUS","date":"2015-01-22","pret":0.02441,"close":30.5}
{"ticker":"TMUS","date":"2015-01-23","pret":0.00494,"close":30.16}
{"ticker":"TMUS","date":"2015-01-26","pret":-0.01324,"close":30.66}
{"ticker":"TMUS","date":"2015-01-27","pret":0.00994,"close":30.66}
{"ticker":"TMUS","date":"2015-01-28","pret":0.01927,"close":30.09}
{"ticker":"TMUS","date":"2015-01-29","pret":-0.02622,"close":29.55}
{"ticker":"TMUS","date":"2015-01-30","pret":-0.02386,"close":30.18}
{"ticker":"TMUS","date":"2015-02-02","pret":0.03837,"close":30.34}
{"ticker":"TMUS","date":"2015-02-03","pret":0.00033,"close":30.89}
{"ticker":"TMUS","date":"2015-02-04","pret":0.00847,"close":30.75}
{"ticker":"TMUS","date":"2015-02-05","pret":-0.0013,"close":31.21}
{"ticker":"TMUS","date":"2015-02-06","pret":0.01355,"close":31.31}
{"ticker":"TMUS","date":"2015-02-09","pret":-0.00064,"close":31.08}
{"ticker":"TMUS","date":"2015-02-10","pret":0.00192,"close":31.3}
{"ticker":"TMUS","date":"2015-02-11","pret":0.00383,"close":31.26}
{"ticker":"TMUS","date":"2015-02-12","pret":0.00477,"close":31.59}
{"ticker":"TMUS","date":"2015-02-13","pret":0.00538,"close":31.75}
{"ticker":"TMUS","date":"2015-02-17","pret":0.00221,"close":31.76}
{"ticker":"TMUS","date":"2015-02-18","pret":-0.00094,"close":31}
{"ticker":"TMUS","date":"2015-02-19","pret":0.02244,"close":31.85}
{"ticker":"TMUS","date":"2015-02-20","pret":-0.01491,"close":31.95}
{"ticker":"TMUS","date":"2015-02-23","pret":-0.00659,"close":31.36}
{"ticker":"TMUS","date":"2015-02-24","pret":-0.01619,"close":31.59}
{"ticker":"TMUS","date":"2015-02-25","pret":0.01082,"close":32.19}
{"ticker":"TMUS","date":"2015-02-26","pret":0.03056,"close":32.48}
{"ticker":"TMUS","date":"2015-02-27","pret":0.00734,"close":33.03}
{"ticker":"TMUS","date":"2015-03-02","pret":0.00061,"close":32.96}
{"ticker":"TMUS","date":"2015-03-03","pret":0.00426,"close":32.76}
{"ticker":"TMUS","date":"2015-03-04","pret":0.00424,"close":32.68}
{"ticker":"TMUS","date":"2015-03-05","pret":-0.00941,"close":32.8}
{"ticker":"TMUS","date":"2015-03-06","pret":-0.00336,"close":32.72}
{"ticker":"TMUS","date":"2015-03-09","pret":0.00122,"close":33.02}
{"ticker":"TMUS","date":"2015-03-10","pret":0.00518,"close":32.36}
{"ticker":"TMUS","date":"2015-03-11","pret":-0.01717,"close":32.11}
{"ticker":"TMUS","date":"2015-03-12","pret":-0.0062,"close":32.15}
{"ticker":"TMUS","date":"2015-03-13","pret":-0.00249,"close":32.04}
{"ticker":"TMUS","date":"2015-03-16","pret":0.00498,"close":32.47}
{"ticker":"TMUS","date":"2015-03-17","pret":0.0031,"close":32.67}
{"ticker":"TMUS","date":"2015-03-18","pret":0.00955,"close":32.86}
{"ticker":"TMUS","date":"2015-03-19","pret":0.00764,"close":33.2}
{"ticker":"TMUS","date":"2015-03-20","pret":0.0127,"close":33.14}
{"ticker":"TMUS","date":"2015-03-23","pret":-0.00693,"close":33.15}
{"ticker":"TMUS","date":"2015-03-24","pret":0.00362,"close":32.98}
{"ticker":"TMUS","date":"2015-03-25","pret":-0.00544,"close":32.34}
{"ticker":"TMUS","date":"2015-03-26","pret":-0.02392,"close":32.46}
{"ticker":"TMUS","date":"2015-03-27","pret":0.00742,"close":32.38}
{"ticker":"TMUS","date":"2015-03-30","pret":0.00031,"close":32.3}
{"ticker":"TMUS","date":"2015-03-31","pret":-0.00773,"close":31.69}
{"ticker":"TMUS","date":"2015-04-01","pret":-0.01438,"close":31.64}
{"ticker":"TMUS","date":"2015-04-02","pret":-0.00158,"close":32.96}
{"ticker":"TMUS","date":"2015-04-06","pret":0.0341,"close":33.08}
{"ticker":"TMUS","date":"2015-04-07","pret":0.0091,"close":32.98}
{"ticker":"TMUS","date":"2015-04-08","pret":-0.00151,"close":32.77}
{"ticker":"TMUS","date":"2015-04-09","pret":-0.00881,"close":32.38}
{"ticker":"TMUS","date":"2015-04-10","pret":-0.01197,"close":32.06}
{"ticker":"TMUS","date":"2015-04-13","pret":-0.00962,"close":31.49}
{"ticker":"TMUS","date":"2015-04-14","pret":-0.02782,"close":31.87}
{"ticker":"TMUS","date":"2015-04-15","pret":0.02658,"close":32.01}
{"ticker":"TMUS","date":"2015-04-16","pret":-0.00313,"close":32.06}
{"ticker":"TMUS","date":"2015-04-17","pret":-0.00282,"close":32.09}
{"ticker":"TMUS","date":"2015-04-20","pret":0.01248,"close":32.69}
{"ticker":"TMUS","date":"2015-04-21","pret":0.02057,"close":33.35}
{"ticker":"TMUS","date":"2015-04-22","pret":0.01986,"close":34.09}
{"ticker":"TMUS","date":"2015-04-23","pret":0.01508,"close":34.44}
{"ticker":"TMUS","date":"2015-04-24","pret":0.01514,"close":34.31}
{"ticker":"TMUS","date":"2015-04-27","pret":-0.0026,"close":34.06}
{"ticker":"TMUS","date":"2015-04-28","pret":-0.00523,"close":33.97}
{"ticker":"TMUS","date":"2015-04-29","pret":-0.01142,"close":34.62}
{"ticker":"TMUS","date":"2015-04-30","pret":0.01636,"close":34.04}
{"ticker":"TMUS","date":"2015-05-01","pret":-0.01108,"close":33.85}
{"ticker":"TMUS","date":"2015-05-04","pret":-0.00352,"close":34.15}
{"ticker":"TMUS","date":"2015-05-05","pret":0.00323,"close":33.8}
{"ticker":"TMUS","date":"2015-05-06","pret":-0.01061,"close":33.3}
{"ticker":"TMUS","date":"2015-05-07","pret":-0.01643,"close":33.3}
{"ticker":"TMUS","date":"2015-05-08","pret":0.0087,"close":33.77}
{"ticker":"TMUS","date":"2015-05-11","pret":0.00655,"close":33.97}
{"ticker":"TMUS","date":"2015-05-12","pret":0.0003,"close":34.56}
{"ticker":"TMUS","date":"2015-05-13","pret":0.02922,"close":33.93}
{"ticker":"TMUS","date":"2015-05-14","pret":-0.01597,"close":34.08}
{"ticker":"TMUS","date":"2015-05-15","pret":-0.00176,"close":34.4}
{"ticker":"TMUS","date":"2015-05-18","pret":0.00788,"close":34.83}
{"ticker":"TMUS","date":"2015-05-19","pret":0.01013,"close":34.4}
{"ticker":"TMUS","date":"2015-05-20","pret":-0.01071,"close":35.21}
{"ticker":"TMUS","date":"2015-05-21","pret":0.02727,"close":36.25}
{"ticker":"TMUS","date":"2015-05-22","pret":0.02434,"close":36.68}
{"ticker":"TMUS","date":"2015-05-26","pret":0.01018,"close":38.55}
{"ticker":"TMUS","date":"2015-05-27","pret":0.03098,"close":38.65}
{"ticker":"TMUS","date":"2015-05-28","pret":0.02074,"close":38.32}
{"ticker":"TMUS","date":"2015-05-29","pret":-0.00573,"close":38.88}
{"ticker":"TMUS","date":"2015-06-01","pret":0.01992,"close":38.89}
{"ticker":"TMUS","date":"2015-06-02","pret":-0.00591,"close":38.64}
{"ticker":"TMUS","date":"2015-06-03","pret":-0.00129,"close":38.33}
{"ticker":"TMUS","date":"2015-06-04","pret":0.04218,"close":39.34}
{"ticker":"TMUS","date":"2015-06-05","pret":-0.02809,"close":40.24}
{"ticker":"TMUS","date":"2015-06-08","pret":0.02487,"close":39.48}
{"ticker":"TMUS","date":"2015-06-09","pret":-0.02056,"close":38.79}
{"ticker":"TMUS","date":"2015-06-10","pret":-0.01634,"close":38.66}
{"ticker":"TMUS","date":"2015-06-11","pret":-0.03245,"close":38.12}
{"ticker":"TMUS","date":"2015-06-12","pret":0.03656,"close":39}
{"ticker":"TMUS","date":"2015-06-15","pret":-0.01057,"close":38.96}
{"ticker":"TMUS","date":"2015-06-16","pret":0.00723,"close":38.85}
{"ticker":"TMUS","date":"2015-06-17","pret":0.01835,"close":39.77}
{"ticker":"TMUS","date":"2015-06-18","pret":0.00504,"close":39.57}
{"ticker":"TMUS","date":"2015-06-19","pret":-0.00706,"close":39.16}
{"ticker":"TMUS","date":"2015-06-22","pret":-0.00355,"close":39.2}
{"ticker":"TMUS","date":"2015-06-23","pret":-0.00484,"close":39.5}
{"ticker":"TMUS","date":"2015-06-24","pret":0.00458,"close":39.03}
{"ticker":"TMUS","date":"2015-06-25","pret":-0.00127,"close":39.3}
{"ticker":"TMUS","date":"2015-06-26","pret":0.00102,"close":39.1}
{"ticker":"TMUS","date":"2015-06-29","pret":-0.01511,"close":38.68}
{"ticker":"TMUS","date":"2015-06-30","pret":0.00797,"close":38.77}
{"ticker":"TMUS","date":"2015-07-01","pret":-0.00308,"close":38.63}
{"ticker":"TMUS","date":"2015-07-02","pret":-0.00231,"close":38.97}
{"ticker":"TMUS","date":"2015-07-06","pret":-0.00335,"close":38.55}
{"ticker":"TMUS","date":"2015-07-07","pret":-0.00622,"close":38.68}
{"ticker":"TMUS","date":"2015-07-08","pret":0.00052,"close":38.47}
{"ticker":"TMUS","date":"2015-07-09","pret":0.02462,"close":38.77}
{"ticker":"TMUS","date":"2015-07-10","pret":-0.00788,"close":39.03}
{"ticker":"TMUS","date":"2015-07-13","pret":-0.00077,"close":39.26}
{"ticker":"TMUS","date":"2015-07-14","pret":0.00179,"close":39.44}
{"ticker":"TMUS","date":"2015-07-15","pret":0.00762,"close":39.05}
{"ticker":"TMUS","date":"2015-07-16","pret":-0.0038,"close":38.62}
{"ticker":"TMUS","date":"2015-07-17","pret":-0.01717,"close":38.04}
{"ticker":"TMUS","date":"2015-07-20","pret":-0.01511,"close":38.08}
{"ticker":"TMUS","date":"2015-07-21","pret":-0.00658,"close":37.63}
{"ticker":"TMUS","date":"2015-07-22","pret":-0.01062,"close":37.73}
{"ticker":"TMUS","date":"2015-07-23","pret":0.00718,"close":37.93}
{"ticker":"TMUS","date":"2015-07-24","pret":0.00476,"close":37.4}
{"ticker":"TMUS","date":"2015-07-27","pret":-0.01918,"close":36.5}
{"ticker":"TMUS","date":"2015-07-28","pret":-0.01709,"close":36.92}
{"ticker":"TMUS","date":"2015-07-29","pret":0.01224,"close":37.04}
{"ticker":"TMUS","date":"2015-07-30","pret":0.02007,"close":38.86}
{"ticker":"TMUS","date":"2015-07-31","pret":0.04658,"close":40.66}
{"ticker":"TMUS","date":"2015-08-03","pret":0.02842,"close":41.49}
{"ticker":"TMUS","date":"2015-08-04","pret":0.02116,"close":41.21}
{"ticker":"TMUS","date":"2015-08-05","pret":-0.00749,"close":40.74}
{"ticker":"TMUS","date":"2015-08-06","pret":-0.00681,"close":40.42}
{"ticker":"TMUS","date":"2015-08-07","pret":-0.01649,"close":40.36}
{"ticker":"TMUS","date":"2015-08-10","pret":0.00816,"close":41.47}
{"ticker":"TMUS","date":"2015-08-11","pret":0.01442,"close":40.95}
{"ticker":"TMUS","date":"2015-08-12","pret":-0.00853,"close":41.36}
{"ticker":"TMUS","date":"2015-08-13","pret":0.01143,"close":41.23}
{"ticker":"TMUS","date":"2015-08-14","pret":-0.00266,"close":41.23}
{"ticker":"TMUS","date":"2015-08-17","pret":-0.00146,"close":42}
{"ticker":"TMUS","date":"2015-08-18","pret":0.02044,"close":42.04}
{"ticker":"TMUS","date":"2015-08-19","pret":0,"close":41.86}
{"ticker":"TMUS","date":"2015-08-20","pret":-0.01414,"close":40.74}
{"ticker":"TMUS","date":"2015-08-21","pret":-0.02394,"close":40.13}
{"ticker":"TMUS","date":"2015-08-24","pret":-0.0554,"close":38.73}
{"ticker":"TMUS","date":"2015-08-25","pret":0.03694,"close":38.13}
{"ticker":"TMUS","date":"2015-08-26","pret":-0.01804,"close":38.96}
{"ticker":"TMUS","date":"2015-08-27","pret":0.00995,"close":39.94}
{"ticker":"TMUS","date":"2015-08-28","pret":0.00985,"close":40}
{"ticker":"TMUS","date":"2015-08-31","pret":0.00351,"close":39.61}
{"ticker":"TMUS","date":"2015-09-01","pret":-0.02794,"close":38.96}
{"ticker":"TMUS","date":"2015-09-02","pret":0.01305,"close":39.32}
{"ticker":"TMUS","date":"2015-09-03","pret":0.00203,"close":39.45}
{"ticker":"TMUS","date":"2015-09-04","pret":-0.00764,"close":39.22}
{"ticker":"TMUS","date":"2015-09-08","pret":0.0195,"close":40.28}
{"ticker":"TMUS","date":"2015-09-09","pret":0.02232,"close":39.44}
{"ticker":"TMUS","date":"2015-09-10","pret":-0.0324,"close":39.65}
{"ticker":"TMUS","date":"2015-09-11","pret":-0.00304,"close":39.82}
{"ticker":"TMUS","date":"2015-09-14","pret":0.01287,"close":39.95}
{"ticker":"TMUS","date":"2015-09-15","pret":0.00575,"close":41.31}
{"ticker":"TMUS","date":"2015-09-16","pret":0.02949,"close":41.53}
{"ticker":"TMUS","date":"2015-09-17","pret":0.00121,"close":42.47}
{"ticker":"TMUS","date":"2015-09-18","pret":0.0156,"close":41.84}
{"ticker":"TMUS","date":"2015-09-21","pret":0,"close":42.81}
{"ticker":"TMUS","date":"2015-09-22","pret":0.0123,"close":42.34}
{"ticker":"TMUS","date":"2015-09-23","pret":-0.00094,"close":43.03}
{"ticker":"TMUS","date":"2015-09-24","pret":0.00657,"close":42.52}
{"ticker":"TMUS","date":"2015-09-25","pret":0.0056,"close":42.73}
{"ticker":"TMUS","date":"2015-09-28","pret":-0.01334,"close":40.54}
{"ticker":"TMUS","date":"2015-09-29","pret":-0.04409,"close":39.56}
{"ticker":"TMUS","date":"2015-09-30","pret":-0.01314,"close":39.81}
{"ticker":"TMUS","date":"2015-10-01","pret":-0.003,"close":40.13}
{"ticker":"TMUS","date":"2015-10-02","pret":-0.00426,"close":40.7}
{"ticker":"TMUS","date":"2015-10-05","pret":0.02703,"close":40.96}
{"ticker":"TMUS","date":"2015-10-06","pret":0.00318,"close":40.65}
{"ticker":"TMUS","date":"2015-10-07","pret":-0.00464,"close":40.37}
{"ticker":"TMUS","date":"2015-10-08","pret":-0.01109,"close":39.56}
{"ticker":"TMUS","date":"2015-10-09","pret":-0.0228,"close":39.61}
{"ticker":"TMUS","date":"2015-10-12","pret":0.00531,"close":40.53}
{"ticker":"TMUS","date":"2015-10-13","pret":0.02367,"close":40.18}
{"ticker":"TMUS","date":"2015-10-14","pret":-0.01289,"close":39.51}
{"ticker":"TMUS","date":"2015-10-15","pret":-0.01053,"close":39.94}
{"ticker":"TMUS","date":"2015-10-16","pret":0.01774,"close":40.54}
{"ticker":"TMUS","date":"2015-10-19","pret":0.00321,"close":41.21}
{"ticker":"TMUS","date":"2015-10-20","pret":0.01762,"close":40.7}
{"ticker":"TMUS","date":"2015-10-21","pret":-0.00828,"close":40.22}
{"ticker":"TMUS","date":"2015-10-22","pret":-0.01652,"close":40.44}
{"ticker":"TMUS","date":"2015-10-23","pret":0.01701,"close":41.27}
{"ticker":"TMUS","date":"2015-10-26","pret":0.00828,"close":41.38}
{"ticker":"TMUS","date":"2015-10-27","pret":-0.0034,"close":39.02}
{"ticker":"TMUS","date":"2015-10-28","pret":-0.03289,"close":39.31}
{"ticker":"TMUS","date":"2015-10-29","pret":-0.0198,"close":37.48}
{"ticker":"TMUS","date":"2015-10-30","pret":-0.04243,"close":37.89}
{"ticker":"TMUS","date":"2015-11-02","pret":0.00746,"close":38.29}
{"ticker":"TMUS","date":"2015-11-03","pret":0.01659,"close":38.66}
{"ticker":"TMUS","date":"2015-11-04","pret":0.01272,"close":38.86}
{"ticker":"TMUS","date":"2015-11-05","pret":0.00463,"close":39.44}
{"ticker":"TMUS","date":"2015-11-06","pret":0.00154,"close":39.11}
{"ticker":"TMUS","date":"2015-11-09","pret":0.01526,"close":38.56}
{"ticker":"TMUS","date":"2015-11-10","pret":-0.03755,"close":37.03}
{"ticker":"TMUS","date":"2015-11-11","pret":-0.02038,"close":37.4}
{"ticker":"TMUS","date":"2015-11-12","pret":-0.0008,"close":37.97}
{"ticker":"TMUS","date":"2015-11-13","pret":0.0064,"close":38.72}
{"ticker":"TMUS","date":"2015-11-16","pret":0.01662,"close":37.87}
{"ticker":"TMUS","date":"2015-11-17","pret":-0.00762,"close":38.15}
{"ticker":"TMUS","date":"2015-11-18","pret":-0.00874,"close":37.32}
{"ticker":"TMUS","date":"2015-11-19","pret":-0.00373,"close":37.73}
{"ticker":"TMUS","date":"2015-11-20","pret":0.01378,"close":38.44}
{"ticker":"TMUS","date":"2015-11-23","pret":0.01256,"close":38.03}
{"ticker":"TMUS","date":"2015-11-24","pret":-0.01203,"close":38.39}
{"ticker":"TMUS","date":"2015-11-25","pret":0.00236,"close":36.97}
{"ticker":"TMUS","date":"2015-11-26"}
{"ticker":"TMUS","date":"2015-11-27","pret":-0.0266,"close":36.89}
{"ticker":"TMUS","date":"2015-11-30","pret":-0.01057,"close":35.5}
{"ticker":"TMUS","date":"2015-12-01","pret":-0.02343,"close":36.18}
{"ticker":"TMUS","date":"2015-12-02","pret":0.01192,"close":35.72}
{"ticker":"TMUS","date":"2015-12-03","pret":-0.02116,"close":34.56}
{"ticker":"TMUS","date":"2015-12-04","pret":-0.02942,"close":35.45}
{"ticker":"TMUS","date":"2015-12-07","pret":0.02066,"close":36.59}
{"ticker":"TMUS","date":"2015-12-08","pret":0.04007,"close":36.89}
{"ticker":"TMUS","date":"2015-12-09","pret":-0.00629,"close":36.07}
{"ticker":"TMUS","date":"2015-12-10","pret":-0.00495,"close":36.34}
{"ticker":"TMUS","date":"2015-12-11","pret":-0.00803,"close":36}
{"ticker":"TMUS","date":"2015-12-14","pret":0.00111,"close":36.52}
{"ticker":"TMUS","date":"2015-12-15","pret":0.01598,"close":38.16}
{"ticker":"TMUS","date":"2015-12-16","pret":0.04647,"close":39.13}
{"ticker":"TMUS","date":"2015-12-17"}
{"ticker":"TMUS","date":"2015-12-18","pret":0.01759,"close":37.89}
{"ticker":"TMUS","date":"2015-12-21","pret":-0.02492,"close":38.98}
{"ticker":"TMUS","date":"2015-12-22","pret":0.02467,"close":39.26}
{"ticker":"TMUS","date":"2015-12-23","pret":0.01274,"close":40.13}
{"ticker":"TMUS","date":"2015-12-24","pret":0.01782,"close":39.67}
{"ticker":"TMUS","date":"2015-12-28","pret":-0.01605,"close":39.78}
{"ticker":"TMUS","date":"2015-12-29","pret":0.00856,"close":40.12}
{"ticker":"TMUS","date":"2015-12-30","pret":0.00375,"close":39.74}
{"ticker":"TMUS","date":"2015-12-31","pret":-0.01307,"close":39.12}
{"ticker":"TMUS","date":"2016-01-04","pret":-0.01709,"close":38.95}
{"ticker":"TMUS","date":"2016-01-05","pret":0.00103,"close":40.22}
{"ticker":"TNAV","date":"2015-01-02","pret":-0.00301,"close":6.66}
{"ticker":"TNAV","date":"2015-01-05","pret":-0.00151,"close":6.73}
{"ticker":"TNAV","date":"2015-01-06","pret":0.01945,"close":6.47}
{"ticker":"TNAV","date":"2015-01-07","pret":-0.00744,"close":6.92}
{"ticker":"TNAV","date":"2015-01-08","pret":0.0438,"close":7.24}
{"ticker":"TNAV","date":"2015-01-09","pret":0.02678,"close":7.21}
{"ticker":"TNAV","date":"2015-01-12","pret":0.00416,"close":7.27}
{"ticker":"TNAV","date":"2015-01-13","pret":0.00828,"close":7.29}
{"ticker":"TNAV","date":"2015-01-14","pret":-0.01383,"close":7.11}
{"ticker":"TNAV","date":"2015-01-15","pret":-0.00559,"close":7.04}
{"ticker":"TNAV","date":"2015-01-16","pret":-0.0198,"close":7.11}
{"ticker":"TNAV","date":"2015-01-20","pret":0.0212,"close":6.92}
{"ticker":"TNAV","date":"2015-01-21","pret":-0.03995,"close":6.6}
{"ticker":"TNAV","date":"2015-01-22","pret":-0.03104,"close":6.86}
{"ticker":"TNAV","date":"2015-01-23","pret":0.02959,"close":6.81}
{"ticker":"TNAV","date":"2015-01-26","pret":-0.01026,"close":6.72}
{"ticker":"TNAV","date":"2015-01-27","pret":-0.01933,"close":6.65}
{"ticker":"TNAV","date":"2015-01-28","pret":0.00449,"close":6.6}
{"ticker":"TNAV","date":"2015-01-29","pret":-0.00901,"close":6.55}
{"ticker":"TNAV","date":"2015-01-30","pret":-0.02443,"close":6.48}
{"ticker":"TNAV","date":"2015-02-02","pret":-0.00155,"close":6.57}
{"ticker":"TNAV","date":"2015-02-03","pret":0.2088,"close":7.95}
{"ticker":"TNAV","date":"2015-02-04","pret":-0.01647,"close":7.96}
{"ticker":"TNAV","date":"2015-02-05","pret":0.00763,"close":8.08}
{"ticker":"TNAV","date":"2015-02-06","pret":0.02873,"close":8.42}
{"ticker":"TNAV","date":"2015-02-09","pret":0.03628,"close":8.14}
{"ticker":"TNAV","date":"2015-02-10","pret":-0.03259,"close":8.03}
{"ticker":"TNAV","date":"2015-02-11","pret":-0.01733,"close":7.96}
{"ticker":"TNAV","date":"2015-02-12","pret":-0.00375,"close":8.05}
{"ticker":"TNAV","date":"2015-02-13","pret":0.01122,"close":8.18}
{"ticker":"TNAV","date":"2015-02-17","pret":-0.00248,"close":8.19}
{"ticker":"TNAV","date":"2015-02-18","pret":0.01602,"close":8.23}
{"ticker":"TNAV","date":"2015-02-19","pret":0.00488,"close":8.2}
{"ticker":"TNAV","date":"2015-02-20","pret":0,"close":8.23}
{"ticker":"TNAV","date":"2015-02-23","pret":0.00122,"close":8.15}
{"ticker":"TNAV","date":"2015-02-24","pret":-0.00732,"close":8.11}
{"ticker":"TNAV","date":"2015-02-25","pret":-0.01356,"close":8.18}
{"ticker":"TNAV","date":"2015-02-26","pret":0.01478,"close":8.62}
{"ticker":"TNAV","date":"2015-02-27","pret":0.04307,"close":8.52}
{"ticker":"TNAV","date":"2015-03-02","pret":-0.00117,"close":9.15}
{"ticker":"TNAV","date":"2015-03-03","pret":0.1244,"close":8.92}
{"ticker":"TNAV","date":"2015-03-04","pret":-0.08532,"close":8.81}
{"ticker":"TNAV","date":"2015-03-05","pret":0,"close":8.79}
{"ticker":"TNAV","date":"2015-03-06","pret":-0.02165,"close":8.24}
{"ticker":"TNAV","date":"2015-03-09","pret":-0.05324,"close":8.1}
{"ticker":"TNAV","date":"2015-03-10","pret":-0.0296,"close":7.79}
{"ticker":"TNAV","date":"2015-03-11","pret":-0.02792,"close":7.95}
{"ticker":"TNAV","date":"2015-03-12","pret":0.02792,"close":7.87}
{"ticker":"TNAV","date":"2015-03-13","pret":-0.03308,"close":7.52}
{"ticker":"TNAV","date":"2015-03-16","pret":-0.03021,"close":7.57}
{"ticker":"TNAV","date":"2015-03-17","pret":0.01193,"close":7.91}
{"ticker":"TNAV","date":"2015-03-18","pret":0.03496,"close":8.21}
{"ticker":"TNAV","date":"2015-03-19","pret":0.04721,"close":8.33}
{"ticker":"TNAV","date":"2015-03-20","pret":0.02753,"close":8.29}
{"ticker":"TNAV","date":"2015-03-23","pret":-0.02632,"close":8.12}
{"ticker":"TNAV","date":"2015-03-24","pret":-0.02082,"close":8.08}
{"ticker":"TNAV","date":"2015-03-25","pret":0,"close":7.8}
{"ticker":"TNAV","date":"2015-03-26","pret":-0.0417,"close":7.73}
{"ticker":"TNAV","date":"2015-03-27","pret":-0.00518,"close":7.82}
{"ticker":"TNAV","date":"2015-03-30","pret":0.01672,"close":7.93}
{"ticker":"TNAV","date":"2015-03-31","pret":0.00255,"close":7.92}
{"ticker":"TNAV","date":"2015-04-01","pret":-0.0051,"close":7.99}
{"ticker":"TNAV","date":"2015-04-02","pret":0.019,"close":7.94}
{"ticker":"TNAV","date":"2015-04-06","pret":-0.01517,"close":8.05}
{"ticker":"TNAV","date":"2015-04-07","pret":0.02018,"close":7.93}
{"ticker":"TNAV","date":"2015-04-08","pret":-0.01763,"close":8.14}
{"ticker":"TNAV","date":"2015-04-09","pret":0.03373,"close":8.08}
{"ticker":"TNAV","date":"2015-04-10","pret":0,"close":8.15}
{"ticker":"TNAV","date":"2015-04-13","pret":0.0049,"close":8.23}
{"ticker":"TNAV","date":"2015-04-14","pret":0.00731,"close":8.02}
{"ticker":"TNAV","date":"2015-04-15","pret":-0.03081,"close":8.19}
{"ticker":"TNAV","date":"2015-04-16","pret":0.0186,"close":8.24}
{"ticker":"TNAV","date":"2015-04-17","pret":-0.00123,"close":8.17}
{"ticker":"TNAV","date":"2015-04-20","pret":0.01344,"close":8.2}
{"ticker":"TNAV","date":"2015-04-21","pret":0.00121,"close":8.27}
{"ticker":"TNAV","date":"2015-04-22","pret":0.00363,"close":8.43}
{"ticker":"TNAV","date":"2015-04-23","pret":0.02032,"close":9.04}
{"ticker":"TNAV","date":"2015-04-24","pret":0.06306,"close":8.82}
{"ticker":"TNAV","date":"2015-04-27","pret":-0.01907,"close":9.14}
{"ticker":"TNAV","date":"2015-04-28","pret":0.02129,"close":9.08}
{"ticker":"TNAV","date":"2015-04-29","pret":0.00222,"close":8.91}
{"ticker":"TNAV","date":"2015-04-30","pret":-0.02577,"close":8.36}
{"ticker":"TNAV","date":"2015-05-01","pret":-0.03464,"close":9.29}
{"ticker":"TNAV","date":"2015-05-04","pret":0.08446,"close":9.16}
{"ticker":"TNAV","date":"2015-05-05","pret":-0.02073,"close":8.67}
{"ticker":"TNAV","date":"2015-05-06","pret":-0.0451,"close":8.69}
{"ticker":"TNAV","date":"2015-05-07","pret":-0.00115,"close":8.65}
{"ticker":"TNAV","date":"2015-05-08","pret":0.01148,"close":8.83}
{"ticker":"TNAV","date":"2015-05-11","pret":0.00342,"close":8.93}
{"ticker":"TNAV","date":"2015-05-12","pret":0.01804,"close":8.95}
{"ticker":"TNAV","date":"2015-05-13","pret":0.00557,"close":8.88}
{"ticker":"TNAV","date":"2015-05-14","pret":-0.01342,"close":8.86}
{"ticker":"TNAV","date":"2015-05-15","pret":-0.01019,"close":8.88}
{"ticker":"TNAV","date":"2015-05-18","pret":0.01131,"close":9}
{"ticker":"TNAV","date":"2015-05-19","pret":0.01562,"close":8.84}
{"ticker":"TNAV","date":"2015-05-20","pret":-0.01562,"close":8.86}
{"ticker":"TNAV","date":"2015-05-21","pret":0.03428,"close":8.9}
{"ticker":"TNAV","date":"2015-05-22","pret":-0.02979,"close":9.32}
{"ticker":"TNAV","date":"2015-05-26","pret":0.05023,"close":9.32}
{"ticker":"TNAV","date":"2015-05-27","pret":0.00106,"close":9.76}
{"ticker":"TNAV","date":"2015-05-28","pret":0.03038,"close":9.3}
{"ticker":"TNAV","date":"2015-05-29","pret":-0.04108,"close":9.03}
{"ticker":"TNAV","date":"2015-06-01","pret":-0.03057,"close":8.89}
{"ticker":"TNAV","date":"2015-06-02","pret":-0.0179,"close":8.95}
{"ticker":"TNAV","date":"2015-06-03","pret":0.01568,"close":9.14}
{"ticker":"TNAV","date":"2015-06-04","pret":0.00664,"close":8.66}
{"ticker":"TNAV","date":"2015-06-05","pret":-0.04515,"close":8.74}
{"ticker":"TNAV","date":"2015-06-08","pret":0.00231,"close":8.64}
{"ticker":"TNAV","date":"2015-06-09","pret":-0.00115,"close":8.55}
{"ticker":"TNAV","date":"2015-06-10","pret":-0.00462,"close":8.79}
{"ticker":"TNAV","date":"2015-06-11","pret":0.01609,"close":8.76}
{"ticker":"TNAV","date":"2015-06-12","pret":-0.00801,"close":8.86}
{"ticker":"TNAV","date":"2015-06-15","pret":-0.0023,"close":8.82}
{"ticker":"TNAV","date":"2015-06-16","pret":0.01032,"close":8.85}
{"ticker":"TNAV","date":"2015-06-17","pret":0.01246,"close":8.73}
{"ticker":"TNAV","date":"2015-06-18","pret":-0.00905,"close":8.92}
{"ticker":"TNAV","date":"2015-06-19","pret":0.01018,"close":8.66}
{"ticker":"TNAV","date":"2015-06-22","pret":-0.01702,"close":8.66}
{"ticker":"TNAV","date":"2015-06-23","pret":-0.0092,"close":8.55}
{"ticker":"TNAV","date":"2015-06-24","pret":-0.01278,"close":8.56}
{"ticker":"TNAV","date":"2015-06-25","pret":0.00467,"close":8.18}
{"ticker":"TNAV","date":"2015-06-26","pret":-0.04891,"close":8.11}
{"ticker":"TNAV","date":"2015-06-29","pret":-0.01602,"close":8}
{"ticker":"TNAV","date":"2015-06-30","pret":-0.00124,"close":8.05}
{"ticker":"TNAV","date":"2015-07-01","pret":0.01113,"close":7.94}
{"ticker":"TNAV","date":"2015-07-02","pret":-0.02239,"close":8.05}
{"ticker":"TNAV","date":"2015-07-06","pret":-0.00758,"close":8.18}
{"ticker":"TNAV","date":"2015-07-07","pret":0.03365,"close":7.96}
{"ticker":"TNAV","date":"2015-07-08","pret":-0.02985,"close":7.8}
{"ticker":"TNAV","date":"2015-07-09","pret":-0.0038,"close":7.8}
{"ticker":"TNAV","date":"2015-07-10","pret":-0.00127,"close":8.04}
{"ticker":"TNAV","date":"2015-07-13","pret":0.02259,"close":8.16}
{"ticker":"TNAV","date":"2015-07-14","pret":0.01356,"close":8.15}
{"ticker":"TNAV","date":"2015-07-15","pret":-0.00614,"close":7.87}
{"ticker":"TNAV","date":"2015-07-16","pret":-0.02873,"close":7.88}
{"ticker":"TNAV","date":"2015-07-17","pret":-0.00127,"close":7.49}
{"ticker":"TNAV","date":"2015-07-20","pret":-0.0521,"close":7.21}
{"ticker":"TNAV","date":"2015-07-21","pret":-0.03815,"close":7.1}
{"ticker":"TNAV","date":"2015-07-22","pret":-0.0154,"close":6.95}
{"ticker":"TNAV","date":"2015-07-23","pret":-0.0142,"close":6.87}
{"ticker":"TNAV","date":"2015-07-24","pret":-0.02023,"close":7.29}
{"ticker":"TNAV","date":"2015-07-27","pret":0.05261,"close":7.03}
{"ticker":"TNAV","date":"2015-07-28","pret":-0.01958,"close":7.14}
{"ticker":"TNAV","date":"2015-07-29","pret":-0.00141,"close":7}
{"ticker":"TNAV","date":"2015-07-30","pret":-0.01712,"close":6.99}
{"ticker":"TNAV","date":"2015-07-31","pret":0.02135,"close":7}
{"ticker":"TNAV","date":"2015-08-03","pret":-0.01418,"close":6.84}
{"ticker":"TNAV","date":"2015-08-04","pret":-0.01875,"close":6.86}
{"ticker":"TNAV","date":"2015-08-05","pret":0.00581,"close":6.95}
{"ticker":"TNAV","date":"2015-08-06","pret":0.01294,"close":7.07}
{"ticker":"TNAV","date":"2015-08-07","pret":0.00285,"close":7.11}
{"ticker":"TNAV","date":"2015-08-10","pret":0.02393,"close":7.28}
{"ticker":"TNAV","date":"2015-08-11","pret":0.00831,"close":7.22}
{"ticker":"TNAV","date":"2015-08-12","pret":-0.00692,"close":7.24}
{"ticker":"TNAV","date":"2015-08-13","pret":0.00277,"close":7.27}
{"ticker":"TNAV","date":"2015-08-14","pret":0.00552,"close":7.29}
{"ticker":"TNAV","date":"2015-08-17","pret":-0.00414,"close":7.35}
{"ticker":"TNAV","date":"2015-08-18","pret":0.02189,"close":7.29}
{"ticker":"TNAV","date":"2015-08-19","pret":-0.01913,"close":7.13}
{"ticker":"TNAV","date":"2015-08-20","pret":-0.02939,"close":7.02}
{"ticker":"TNAV","date":"2015-08-21","pret":-0.02736,"close":7.15}
{"ticker":"TNAV","date":"2015-08-24","pret":-0.00439,"close":6.77}
{"ticker":"TNAV","date":"2015-08-25","pret":0.06114,"close":6.65}
{"ticker":"TNAV","date":"2015-08-26","pret":-0.06408,"close":6.81}
{"ticker":"TNAV","date":"2015-08-27","pret":0.00878,"close":6.8}
{"ticker":"TNAV","date":"2015-08-28","pret":-0.01321,"close":7.05}
{"ticker":"TNAV","date":"2015-08-31","pret":0.03911,"close":7.07}
{"ticker":"TNAV","date":"2015-09-01","pret":-0.01719,"close":6.94}
{"ticker":"TNAV","date":"2015-09-02","pret":0.01861,"close":6.78}
{"ticker":"TNAV","date":"2015-09-03","pret":-0.03905,"close":6.88}
{"ticker":"TNAV","date":"2015-09-04","pret":0.00588,"close":6.65}
{"ticker":"TNAV","date":"2015-09-08","pret":-0.00884,"close":6.67}
{"ticker":"TNAV","date":"2015-09-09","pret":-0.00891,"close":6.72}
{"ticker":"TNAV","date":"2015-09-10","pret":0.00744,"close":6.95}
{"ticker":"TNAV","date":"2015-09-11","pret":0.01762,"close":6.93}
{"ticker":"TNAV","date":"2015-09-14","pret":0.0087,"close":6.95}
{"ticker":"TNAV","date":"2015-09-15","pret":0,"close":6.96}
{"ticker":"TNAV","date":"2015-09-16","pret":0.00144,"close":7}
{"ticker":"TNAV","date":"2015-09-17","pret":0.00861,"close":7.18}
{"ticker":"TNAV","date":"2015-09-18","pret":0.00712,"close":7.62}
{"ticker":"TNAV","date":"2015-09-21","pret":0.04439,"close":7.67}
{"ticker":"TNAV","date":"2015-09-22","pret":0.02545,"close":7.27}
{"ticker":"TNAV","date":"2015-09-23","pret":-0.03363,"close":7.24}
{"ticker":"TNAV","date":"2015-09-24","pret":-0.01516,"close":8}
{"ticker":"TNAV","date":"2015-09-25","pret":0.12883,"close":8.04}
{"ticker":"TNAV","date":"2015-09-28","pret":-0.02848,"close":7.49}
{"ticker":"TNAV","date":"2015-09-29","pret":-0.0622,"close":7.38}
{"ticker":"TNAV","date":"2015-09-30","pret":0,"close":7.81}
{"ticker":"TNAV","date":"2015-10-01","pret":0.04061,"close":7.67}
{"ticker":"TNAV","date":"2015-10-02","pret":-0.01813,"close":7.69}
{"ticker":"TNAV","date":"2015-10-05","pret":0.00652,"close":7.71}
{"ticker":"TNAV","date":"2015-10-06","pret":-0.02232,"close":7.69}
{"ticker":"TNAV","date":"2015-10-07","pret":0.02232,"close":7.66}
{"ticker":"TNAV","date":"2015-10-08","pret":-0.01967,"close":7.67}
{"ticker":"TNAV","date":"2015-10-09","pret":0.02356,"close":7.65}
{"ticker":"TNAV","date":"2015-10-12","pret":-0.03555,"close":7.54}
{"ticker":"TNAV","date":"2015-10-13","pret":0.00668,"close":7.35}
{"ticker":"TNAV","date":"2015-10-14","pret":-0.02018,"close":7.28}
{"ticker":"TNAV","date":"2015-10-15","pret":-0.01506,"close":7.54}
{"ticker":"TNAV","date":"2015-10-16","pret":0.04451,"close":7.34}
{"ticker":"TNAV","date":"2015-10-19","pret":-0.04038,"close":7.4}
{"ticker":"TNAV","date":"2015-10-20","pret":0.01229,"close":7.3}
{"ticker":"TNAV","date":"2015-10-21","pret":-0.00544,"close":7.08}
{"ticker":"TNAV","date":"2015-10-22","pret":-0.03188,"close":7.31}
{"ticker":"TNAV","date":"2015-10-23","pret":0.04003,"close":7.23}
{"ticker":"TNAV","date":"2015-10-26","pret":-0.02051,"close":7.09}
{"ticker":"TNAV","date":"2015-10-27","pret":-0.02518,"close":7.11}
{"ticker":"TNAV","date":"2015-10-28","pret":0.01406,"close":7.54}
{"ticker":"TNAV","date":"2015-10-29","pret":0.03836,"close":7.2}
{"ticker":"TNAV","date":"2015-10-30","pret":-0.09585,"close":7.2}
{"ticker":"TNAV","date":"2015-11-02","pret":0.06722,"close":7.18}
{"ticker":"TNAV","date":"2015-11-03","pret":-0.01533,"close":7.13}
{"ticker":"TNAV","date":"2015-11-04","pret":-0.0014,"close":7.12}
{"ticker":"TNAV","date":"2015-11-05","pret":-0.00141,"close":7.21}
{"ticker":"TNAV","date":"2015-11-06","pret":0.00562,"close":7.4}
{"ticker":"TNAV","date":"2015-11-09","pret":0.03577,"close":7.21}
{"ticker":"TNAV","date":"2015-11-10","pret":-0.0274,"close":7.16}
{"ticker":"TNAV","date":"2015-11-11","pret":-0.01822,"close":7.07}
{"ticker":"TNAV","date":"2015-11-12","pret":-0.01281,"close":6.99}
{"ticker":"TNAV","date":"2015-11-13","pret":-0.00719,"close":6.95}
{"ticker":"TNAV","date":"2015-11-16","pret":0.00144,"close":6.88}
{"ticker":"TNAV","date":"2015-11-17","pret":-0.01891,"close":6.77}
{"ticker":"TNAV","date":"2015-11-18","pret":-0.00441,"close":6.84}
{"ticker":"TNAV","date":"2015-11-19","pret":0.00441,"close":6.8}
{"ticker":"TNAV","date":"2015-11-20","pret":0.00586,"close":6.83}
{"ticker":"TNAV","date":"2015-11-23","pret":-0.01175,"close":6.77}
{"ticker":"TNAV","date":"2015-11-24","pret":-0.00296,"close":6.84}
{"ticker":"TNAV","date":"2015-11-25","pret":0.01324,"close":6.94}
{"ticker":"TNAV","date":"2015-11-26"}
{"ticker":"TNAV","date":"2015-11-27","pret":0.01018,"close":7.1}
{"ticker":"TNAV","date":"2015-11-30","pret":0.02712,"close":7.11}
{"ticker":"TNAV","date":"2015-12-01","pret":0.00281,"close":6.73}
{"ticker":"TNAV","date":"2015-12-02","pret":-0.05782,"close":6.69}
{"ticker":"TNAV","date":"2015-12-03","pret":-0.00298,"close":6.7}
{"ticker":"TNAV","date":"2015-12-04","pret":0.00149,"close":6.74}
{"ticker":"TNAV","date":"2015-12-07","pret":0.00446,"close":6.66}
{"ticker":"TNAV","date":"2015-12-08","pret":-0.01646,"close":6.7}
{"ticker":"TNAV","date":"2015-12-09","pret":0.00901,"close":6.57}
{"ticker":"TNAV","date":"2015-12-10","pret":-0.01506,"close":6.49}
{"ticker":"TNAV","date":"2015-12-11","pret":-0.0371,"close":6.3}
{"ticker":"TNAV","date":"2015-12-14","pret":-0.01108,"close":6.09}
{"ticker":"TNAV","date":"2015-12-15","pret":-0.03401,"close":6.12}
{"ticker":"TNAV","date":"2015-12-16","pret":0.01958,"close":6.08}
{"ticker":"TNAV","date":"2015-12-17"}
{"ticker":"TNAV","date":"2015-12-18","pret":-0.01793,"close":5.89}
{"ticker":"TNAV","date":"2015-12-21","pret":0.01145,"close":6.14}
{"ticker":"TNAV","date":"2015-12-22","pret":-0.01639,"close":6.07}
{"ticker":"TNAV","date":"2015-12-23","pret":0.00495,"close":6.13}
{"ticker":"TNAV","date":"2015-12-24","pret":0,"close":6.11}
{"ticker":"TNAV","date":"2015-12-28","pret":0,"close":5.89}
{"ticker":"TNAV","date":"2015-12-29","pret":-0.03345,"close":5.91}
{"ticker":"TNAV","date":"2015-12-30","pret":0,"close":5.7}
{"ticker":"TNAV","date":"2015-12-31","pret":-0.02934,"close":5.69}
{"ticker":"TNAV","date":"2016-01-04","pret":-0.01411,"close":5.69}
{"ticker":"TNAV","date":"2016-01-05","pret":0.0106,"close":5.69}
{"ticker":"TNC","date":"2015-01-02","pret":-0.01124,"close":70.79}
{"ticker":"TNC","date":"2015-01-05","pret":-0.03408,"close":68.65}
{"ticker":"TNC","date":"2015-01-06","pret":-0.01625,"close":66.81}
{"ticker":"TNC","date":"2015-01-07","pret":-0.02214,"close":66.97}
{"ticker":"TNC","date":"2015-01-08","pret":0.00281,"close":67.83}
{"ticker":"TNC","date":"2015-01-09","pret":0.00148,"close":67.87}
{"ticker":"TNC","date":"2015-01-12","pret":0.00368,"close":66.79}
{"ticker":"TNC","date":"2015-01-13","pret":-0.00679,"close":67.7}
{"ticker":"TNC","date":"2015-01-14","pret":-0.01192,"close":67.5}
{"ticker":"TNC","date":"2015-01-15","pret":0.01723,"close":66.68}
{"ticker":"TNC","date":"2015-01-16","pret":-0.0243,"close":68.15}
{"ticker":"TNC","date":"2015-01-20","pret":0.04298,"close":67.15}
{"ticker":"TNC","date":"2015-01-21","pret":-0.03427,"close":66.36}
{"ticker":"TNC","date":"2015-01-22","pret":0.00254,"close":66.68}
{"ticker":"TNC","date":"2015-01-23","pret":-0.00764,"close":66.43}
{"ticker":"TNC","date":"2015-01-26","pret":0.0018,"close":68.8}
{"ticker":"TNC","date":"2015-01-27","pret":0.02241,"close":66.49}
{"ticker":"TNC","date":"2015-01-28","pret":-0.02286,"close":65.42}
{"ticker":"TNC","date":"2015-01-29","pret":-0.01346,"close":66.82}
{"ticker":"TNC","date":"2015-01-30","pret":-0.00381,"close":65.21}
{"ticker":"TNC","date":"2015-02-02","pret":-0.00337,"close":66.77}
{"ticker":"TNC","date":"2015-02-03","pret":0.02199,"close":67.22}
{"ticker":"TNC","date":"2015-02-04","pret":0.0009,"close":66.21}
{"ticker":"TNC","date":"2015-02-05","pret":-0.00767,"close":67.82}
{"ticker":"TNC","date":"2015-02-06","pret":0.02667,"close":67.13}
{"ticker":"TNC","date":"2015-02-09","pret":-0.0193,"close":67.16}
{"ticker":"TNC","date":"2015-02-10","pret":0.01606,"close":66.83}
{"ticker":"TNC","date":"2015-02-11","pret":-0.02072,"close":66.66}
{"ticker":"TNC","date":"2015-02-12","pret":0.00526,"close":67.68}
{"ticker":"TNC","date":"2015-02-13","pret":0.01324,"close":67.79}
{"ticker":"TNC","date":"2015-02-17","pret":0.00222,"close":66.83}
{"ticker":"TNC","date":"2015-02-18","pret":-0.02222,"close":68.07}
{"ticker":"TNC","date":"2015-02-19","pret":0.0281,"close":68.65}
{"ticker":"TNC","date":"2015-02-20","pret":0.00789,"close":69.13}
{"ticker":"TNC","date":"2015-02-23","pret":0.00508,"close":69.23}
{"ticker":"TNC","date":"2015-02-24","pret":0.00879,"close":70.33}
{"ticker":"TNC","date":"2015-02-25","pret":0.00928,"close":67.02}
{"ticker":"TNC","date":"2015-02-26","pret":-0.04924,"close":66.97}
{"ticker":"TNC","date":"2015-02-27","pret":-0.00614,"close":65.37}
{"ticker":"TNC","date":"2015-03-02","pret":-0.01483,"close":65.93}
{"ticker":"TNC","date":"2015-03-03","pret":-0.00061,"close":64.96}
{"ticker":"TNC","date":"2015-03-04","pret":-0.01213,"close":64.72}
{"ticker":"TNC","date":"2015-03-05","pret":-0.00387,"close":63.99}
{"ticker":"TNC","date":"2015-03-06","pret":-0.01973,"close":63.19}
{"ticker":"TNC","date":"2015-03-09","pret":0.0041,"close":64.52}
{"ticker":"TNC","date":"2015-03-10","pret":0.00675,"close":63.82}
{"ticker":"TNC","date":"2015-03-11","pret":0.00203,"close":64.51}
{"ticker":"TNC","date":"2015-03-12","pret":0.01703,"close":65.51}
{"ticker":"TNC","date":"2015-03-13","pret":0.00383,"close":64.72}
{"ticker":"TNC","date":"2015-03-16","pret":-0.00337,"close":65.3}
{"ticker":"TNC","date":"2015-03-17","pret":-0.00461,"close":65.11}
{"ticker":"TNC","date":"2015-03-18","pret":-0.0017,"close":65.73}
{"ticker":"TNC","date":"2015-03-19","pret":0.00738,"close":64.95}
{"ticker":"TNC","date":"2015-03-20","pret":0.00168,"close":65.64}
{"ticker":"TNC","date":"2015-03-23","pret":0.00351,"close":65.25}
{"ticker":"TNC","date":"2015-03-24","pret":-0.01073,"close":66.31}
{"ticker":"TNC","date":"2015-03-25","pret":0.02511,"close":65.13}
{"ticker":"TNC","date":"2015-03-26","pret":-0.02172,"close":66.13}
{"ticker":"TNC","date":"2015-03-27","pret":0.01206,"close":66.37}
{"ticker":"TNC","date":"2015-03-30","pret":0.01146,"close":67.19}
{"ticker":"TNC","date":"2015-03-31","pret":-0.00045,"close":65.37}
{"ticker":"TNC","date":"2015-04-01","pret":-0.02231,"close":64.99}
{"ticker":"TNC","date":"2015-04-02","pret":-0.0023,"close":65.6}
{"ticker":"TNC","date":"2015-04-06","pret":0.00644,"close":65.49}
{"ticker":"TNC","date":"2015-04-07","pret":0.00046,"close":65}
{"ticker":"TNC","date":"2015-04-08","pret":-0.0049,"close":65.7}
{"ticker":"TNC","date":"2015-04-09","pret":0.00704,"close":65.52}
{"ticker":"TNC","date":"2015-04-10","pret":0.00411,"close":65.06}
{"ticker":"TNC","date":"2015-04-13","pret":-0.01391,"close":65.2}
{"ticker":"TNC","date":"2015-04-14","pret":0.00537,"close":65.75}
{"ticker":"TNC","date":"2015-04-15","pret":0.01248,"close":67.4}
{"ticker":"TNC","date":"2015-04-16","pret":0.01381,"close":67.01}
{"ticker":"TNC","date":"2015-04-17","pret":-0.0111,"close":65.28}
{"ticker":"TNC","date":"2015-04-20","pret":-0.0097,"close":66.91}
{"ticker":"TNC","date":"2015-04-21","pret":0.02555,"close":66.26}
{"ticker":"TNC","date":"2015-04-22","pret":-0.01918,"close":66.25}
{"ticker":"TNC","date":"2015-04-23","pret":-0.00121,"close":67.19}
{"ticker":"TNC","date":"2015-04-24","pret":0.01548,"close":66.73}
{"ticker":"TNC","date":"2015-04-27","pret":-0.00075,"close":68.12}
{"ticker":"TNC","date":"2015-04-28","pret":0.01775,"close":66.6}
{"ticker":"TNC","date":"2015-04-29","pret":-0.02931,"close":65.12}
{"ticker":"TNC","date":"2015-04-30","pret":-0.01875,"close":64.29}
{"ticker":"TNC","date":"2015-05-01","pret":-0.00896,"close":64.8}
{"ticker":"TNC","date":"2015-05-04","pret":0.0048,"close":65.05}
{"ticker":"TNC","date":"2015-05-05","pret":0.00447,"close":64.62}
{"ticker":"TNC","date":"2015-05-06","pret":-0.00524,"close":65.08}
{"ticker":"TNC","date":"2015-05-07","pret":0.00324,"close":65.07}
{"ticker":"TNC","date":"2015-05-08","pret":0.01225,"close":65.1}
{"ticker":"TNC","date":"2015-05-11","pret":-0.01395,"close":65.13}
{"ticker":"TNC","date":"2015-05-12","pret":-0.00356,"close":64.77}
{"ticker":"TNC","date":"2015-05-13","pret":0.00756,"close":65.43}
{"ticker":"TNC","date":"2015-05-14","pret":0.01359,"close":66.88}
{"ticker":"TNC","date":"2015-05-15","pret":0.0149,"close":65.28}
{"ticker":"TNC","date":"2015-05-18","pret":-0.02573,"close":65.32}
{"ticker":"TNC","date":"2015-05-19","pret":-0.01079,"close":65.98}
{"ticker":"TNC","date":"2015-05-20","pret":0.02025,"close":65.47}
{"ticker":"TNC","date":"2015-05-21","pret":-0.00411,"close":66.06}
{"ticker":"TNC","date":"2015-05-22","pret":0.0082,"close":65.43}
{"ticker":"TNC","date":"2015-05-26","pret":-0.0157,"close":65.15}
{"ticker":"TNC","date":"2015-05-27","pret":-0.002,"close":66.04}
{"ticker":"TNC","date":"2015-05-28","pret":0.01452,"close":65.76}
{"ticker":"TNC","date":"2015-05-29","pret":-0.00609,"close":63.76}
{"ticker":"TNC","date":"2015-06-01","pret":-0.02317,"close":63.87}
{"ticker":"TNC","date":"2015-06-02","pret":-0.00313,"close":64.05}
{"ticker":"TNC","date":"2015-06-03","pret":0.00843,"close":64.26}
{"ticker":"TNC","date":"2015-06-04","pret":-0.00733,"close":64}
{"ticker":"TNC","date":"2015-06-05","pret":-0.00329,"close":64.72}
{"ticker":"TNC","date":"2015-06-08","pret":0.0114,"close":64.21}
{"ticker":"TNC","date":"2015-06-09","pret":-0.00186,"close":64.85}
{"ticker":"TNC","date":"2015-06-10","pret":0.01605,"close":65.03}
{"ticker":"TNC","date":"2015-06-11","pret":-0.00384,"close":65.62}
{"ticker":"TNC","date":"2015-06-12","pret":0.00445,"close":65.5}
{"ticker":"TNC","date":"2015-06-15","pret":-0.00876,"close":65.12}
{"ticker":"TNC","date":"2015-06-16","pret":0.00278,"close":65.29}
{"ticker":"TNC","date":"2015-06-17","pret":0.0098,"close":65.17}
{"ticker":"TNC","date":"2015-06-18","pret":-0.00704,"close":65.47}
{"ticker":"TNC","date":"2015-06-19","pret":0.00917,"close":65.69}
{"ticker":"TNC","date":"2015-06-22","pret":0.00848,"close":66.2}
{"ticker":"TNC","date":"2015-06-23","pret":-0.00438,"close":66.31}
{"ticker":"TNC","date":"2015-06-24","pret":0.00045,"close":66.44}
{"ticker":"TNC","date":"2015-06-25","pret":0.01129,"close":66.28}
{"ticker":"TNC","date":"2015-06-26","pret":-0.0036,"close":66.7}
{"ticker":"TNC","date":"2015-06-29","pret":-0.00406,"close":65.01}
{"ticker":"TNC","date":"2015-06-30","pret":-0.00772,"close":65.34}
{"ticker":"TNC","date":"2015-07-01","pret":0.00182,"close":65.38}
{"ticker":"TNC","date":"2015-07-02","pret":-0.00624,"close":64.99}
{"ticker":"TNC","date":"2015-07-06","pret":-0.01524,"close":65.24}
{"ticker":"TNC","date":"2015-07-07","pret":0.00849,"close":65.02}
{"ticker":"TNC","date":"2015-07-08","pret":-0.00601,"close":64.34}
{"ticker":"TNC","date":"2015-07-09","pret":0.00663,"close":64.55}
{"ticker":"TNC","date":"2015-07-10","pret":0.00338,"close":65.06}
{"ticker":"TNC","date":"2015-07-13","pret":0.00015,"close":66.02}
{"ticker":"TNC","date":"2015-07-14","pret":0.01157,"close":66.15}
{"ticker":"TNC","date":"2015-07-15","pret":-0.00015,"close":64.75}
{"ticker":"TNC","date":"2015-07-16","pret":-0.01387,"close":65.15}
{"ticker":"TNC","date":"2015-07-17","pret":-0.00308,"close":64.84}
{"ticker":"TNC","date":"2015-07-20","pret":-0.00448,"close":64.47}
{"ticker":"TNC","date":"2015-07-21","pret":-0.00745,"close":64.11}
{"ticker":"TNC","date":"2015-07-22","pret":-0.00892,"close":63.6}
{"ticker":"TNC","date":"2015-07-23","pret":0.00564,"close":62.32}
{"ticker":"TNC","date":"2015-07-24","pret":-0.02005,"close":60.38}
{"ticker":"TNC","date":"2015-07-27","pret":-0.03787,"close":58.8}
{"ticker":"TNC","date":"2015-07-28","pret":-0.02516,"close":59.03}
{"ticker":"TNC","date":"2015-07-29","pret":0.00441,"close":59.78}
{"ticker":"TNC","date":"2015-07-30","pret":0.00236,"close":59.49}
{"ticker":"TNC","date":"2015-07-31","pret":0.0079,"close":59.81}
{"ticker":"TNC","date":"2015-08-03","pret":0.00384,"close":59.57}
{"ticker":"TNC","date":"2015-08-04","pret":-0.00686,"close":59.59}
{"ticker":"TNC","date":"2015-08-05","pret":0.00168,"close":60.28}
{"ticker":"TNC","date":"2015-08-06","pret":0.01365,"close":60.91}
{"ticker":"TNC","date":"2015-08-07","pret":-0.00016,"close":60.37}
{"ticker":"TNC","date":"2015-08-10","pret":0.00577,"close":61.61}
{"ticker":"TNC","date":"2015-08-11","pret":-0.00033,"close":60.28}
{"ticker":"TNC","date":"2015-08-12","pret":-0.01541,"close":60.4}
{"ticker":"TNC","date":"2015-08-13","pret":0.01063,"close":59.86}
{"ticker":"TNC","date":"2015-08-14","pret":-0.01063,"close":60.03}
{"ticker":"TNC","date":"2015-08-17","pret":-0.00301,"close":60.08}
{"ticker":"TNC","date":"2015-08-18","pret":0.00084,"close":59.9}
{"ticker":"TNC","date":"2015-08-19","pret":-0.00453,"close":58.94}
{"ticker":"TNC","date":"2015-08-20","pret":-0.01525,"close":58.39}
{"ticker":"TNC","date":"2015-08-21","pret":-0.05384,"close":58.1}
{"ticker":"TNC","date":"2015-08-24","pret":-0.00361,"close":56.51}
{"ticker":"TNC","date":"2015-08-25","pret":0.04991,"close":55.71}
{"ticker":"TNC","date":"2015-08-26","pret":-0.02667,"close":56.72}
{"ticker":"TNC","date":"2015-08-27","pret":0.0037,"close":57.41}
{"ticker":"TNC","date":"2015-08-28","pret":0.00754,"close":57.46}
{"ticker":"TNC","date":"2015-08-31","pret":-0.00332,"close":57.32}
{"ticker":"TNC","date":"2015-09-01","pret":-0.01004,"close":55.87}
{"ticker":"TNC","date":"2015-09-02","pret":0.02742,"close":56.03}
{"ticker":"TNC","date":"2015-09-03","pret":-0.03381,"close":55.99}
{"ticker":"TNC","date":"2015-09-04","pret":-0.01744,"close":55.48}
{"ticker":"TNC","date":"2015-09-08","pret":0.01565,"close":55.88}
{"ticker":"TNC","date":"2015-09-09","pret":0.00534,"close":55.6}
{"ticker":"TNC","date":"2015-09-10","pret":-0.01792,"close":55.66}
{"ticker":"TNC","date":"2015-09-11","pret":0.00144,"close":55.83}
{"ticker":"TNC","date":"2015-09-14","pret":0.00898,"close":55.01}
{"ticker":"TNC","date":"2015-09-15","pret":-0.01115,"close":56.03}
{"ticker":"TNC","date":"2015-09-16","pret":0.01419,"close":56.39}
{"ticker":"TNC","date":"2015-09-17","pret":-0.00375,"close":55.6}
{"ticker":"TNC","date":"2015-09-18","pret":-0.01715,"close":54.49}
{"ticker":"TNC","date":"2015-09-21","pret":-0.00347,"close":54.96}
{"ticker":"TNC","date":"2015-09-22","pret":-0.0033,"close":54.84}
{"ticker":"TNC","date":"2015-09-23","pret":0.00767,"close":54.99}
{"ticker":"TNC","date":"2015-09-24","pret":-0.0084,"close":54.7}
{"ticker":"TNC","date":"2015-09-25","pret":0.00622,"close":55.86}
{"ticker":"TNC","date":"2015-09-28","pret":0.01484,"close":56.21}
{"ticker":"TNC","date":"2015-09-29","pret":0.00752,"close":56.11}
{"ticker":"TNC","date":"2015-09-30","pret":0.00356,"close":56.18}
{"ticker":"TNC","date":"2015-10-01","pret":-0.00409,"close":55.94}
{"ticker":"TNC","date":"2015-10-02","pret":-0.01058,"close":55.59}
{"ticker":"TNC","date":"2015-10-05","pret":0.00504,"close":57.51}
{"ticker":"TNC","date":"2015-10-06","pret":0.02795,"close":57.2}
{"ticker":"TNC","date":"2015-10-07","pret":-0.00052,"close":57.91}
{"ticker":"TNC","date":"2015-10-08","pret":0.00418,"close":58.73}
{"ticker":"TNC","date":"2015-10-09","pret":0.02438,"close":58.54}
{"ticker":"TNC","date":"2015-10-12","pret":-0.00459,"close":58.67}
{"ticker":"TNC","date":"2015-10-13","pret":-0.0101,"close":57.57}
{"ticker":"TNC","date":"2015-10-14","pret":-0.01387,"close":56.39}
{"ticker":"TNC","date":"2015-10-15","pret":-0.01619,"close":55.97}
{"ticker":"TNC","date":"2015-10-16","pret":-0.00766,"close":55.05}
{"ticker":"TNC","date":"2015-10-19","pret":-0.01604,"close":55.61}
{"ticker":"TNC","date":"2015-10-20","pret":0.01084,"close":56.83}
{"ticker":"TNC","date":"2015-10-21","pret":0.02467,"close":56.58}
{"ticker":"TNC","date":"2015-10-22","pret":-0.00492,"close":58.47}
{"ticker":"TNC","date":"2015-10-23","pret":0.03854,"close":59.04}
{"ticker":"TNC","date":"2015-10-26","pret":-0.00187,"close":57.99}
{"ticker":"TNC","date":"2015-10-27","pret":0.01884,"close":57.16}
{"ticker":"TNC","date":"2015-10-28","pret":-0.04902,"close":57.87}
{"ticker":"TNC","date":"2015-10-29","pret":0.00297,"close":57.22}
{"ticker":"TNC","date":"2015-10-30","pret":0.00105,"close":57.92}
{"ticker":"TNC","date":"2015-11-02","pret":0.00833,"close":59.1}
{"ticker":"TNC","date":"2015-11-03","pret":0.0202,"close":59.64}
{"ticker":"TNC","date":"2015-11-04","pret":0.0143,"close":59.72}
{"ticker":"TNC","date":"2015-11-05","pret":-0.00067,"close":59.96}
{"ticker":"TNC","date":"2015-11-06","pret":0.00583,"close":60.64}
{"ticker":"TNC","date":"2015-11-09","pret":0.00266,"close":59.33}
{"ticker":"TNC","date":"2015-11-10","pret":-0.01705,"close":59.76}
{"ticker":"TNC","date":"2015-11-11","pret":0.00739,"close":59.77}
{"ticker":"TNC","date":"2015-11-12","pret":-0.0079,"close":58.03}
{"ticker":"TNC","date":"2015-11-13","pret":-0.02649,"close":58.57}
{"ticker":"TNC","date":"2015-11-16","pret":0.01547,"close":58.7}
{"ticker":"TNC","date":"2015-11-17","pret":0,"close":58.65}
{"ticker":"TNC","date":"2015-11-18","pret":0.00136,"close":60.46}
{"ticker":"TNC","date":"2015-11-19","pret":0.02506,"close":61.06}
{"ticker":"TNC","date":"2015-11-20","pret":0.01761,"close":61.88}
{"ticker":"TNC","date":"2015-11-23","pret":0.0091,"close":61.13}
{"ticker":"TNC","date":"2015-11-24","pret":-0.01302,"close":61.77}
{"ticker":"TNC","date":"2015-11-25","pret":0.01221,"close":61.39}
{"ticker":"TNC","date":"2015-11-26"}
{"ticker":"TNC","date":"2015-11-27","pret":-0.00861,"close":61.57}
{"ticker":"TNC","date":"2015-11-30","pret":0.00926,"close":62.27}
{"ticker":"TNC","date":"2015-12-01","pret":0.00725,"close":62.19}
{"ticker":"TNC","date":"2015-12-02","pret":-0.00418,"close":62.24}
{"ticker":"TNC","date":"2015-12-03","pret":0.00787,"close":61.81}
{"ticker":"TNC","date":"2015-12-04","pret":-0.0124,"close":62}
{"ticker":"TNC","date":"2015-12-07","pret":-0.00146,"close":61.57}
{"ticker":"TNC","date":"2015-12-08","pret":-0.01175,"close":61.36}
{"ticker":"TNC","date":"2015-12-09","pret":0.00752,"close":60.92}
{"ticker":"TNC","date":"2015-12-10","pret":-0.01048,"close":60.52}
{"ticker":"TNC","date":"2015-12-11","pret":-0.02399,"close":58.3}
{"ticker":"TNC","date":"2015-12-14","pret":-0.01958,"close":58.58}
{"ticker":"TNC","date":"2015-12-15","pret":0.01298,"close":57.96}
{"ticker":"TNC","date":"2015-12-16","pret":-0.01161,"close":58.31}
{"ticker":"TNC","date":"2015-12-17"}
{"ticker":"TNC","date":"2015-12-18","pret":-0.02257,"close":56.86}
{"ticker":"TNC","date":"2015-12-21","pret":-0.0007,"close":56.17}
{"ticker":"TNC","date":"2015-12-22","pret":-0.00954,"close":57.38}
{"ticker":"TNC","date":"2015-12-23","pret":0.02246,"close":57.42}
{"ticker":"TNC","date":"2015-12-24","pret":-0.00504,"close":57.6}
{"ticker":"TNC","date":"2015-12-28","pret":0.00296,"close":57.69}
{"ticker":"TNC","date":"2015-12-29","pret":0.00676,"close":58.16}
{"ticker":"TNC","date":"2015-12-30","pret":0.00757,"close":57.53}
{"ticker":"TNC","date":"2015-12-31","pret":-0.0264,"close":56.26}
{"ticker":"TNC","date":"2016-01-04","pret":-0.02458,"close":53.95}
{"ticker":"TNC","date":"2016-01-05","pret":-0.02742,"close":54.74}
{"ticker":"TNDM","date":"2015-01-02","pret":0.03261,"close":12.65}
{"ticker":"TNDM","date":"2015-01-05","pret":-0.02055,"close":12.58}
{"ticker":"TNDM","date":"2015-01-06","pret":0.00478,"close":12.89}
{"ticker":"TNDM","date":"2015-01-07","pret":0.03668,"close":13.51}
{"ticker":"TNDM","date":"2015-01-08","pret":0.04422,"close":13.21}
{"ticker":"TNDM","date":"2015-01-09","pret":-0.02675,"close":13.49}
{"ticker":"TNDM","date":"2015-01-12","pret":0.02968,"close":13.78}
{"ticker":"TNDM","date":"2015-01-13","pret":0.02026,"close":13.7}
{"ticker":"TNDM","date":"2015-01-14","pret":-0.02686,"close":13.67}
{"ticker":"TNDM","date":"2015-01-15","pret":-0.00074,"close":13.61}
{"ticker":"TNDM","date":"2015-01-16","pret":-0.00221,"close":13.19}
{"ticker":"TNDM","date":"2015-01-20","pret":-0.02088,"close":13.05}
{"ticker":"TNDM","date":"2015-01-21","pret":-0.02056,"close":12.88}
{"ticker":"TNDM","date":"2015-01-22","pret":-0.00617,"close":12.95}
{"ticker":"TNDM","date":"2015-01-23","pret":0.00077,"close":12.95}
{"ticker":"TNDM","date":"2015-01-26","pret":-0.02983,"close":12.49}
{"ticker":"TNDM","date":"2015-01-27","pret":-0.03239,"close":12.54}
{"ticker":"TNDM","date":"2015-01-28","pret":0.03557,"close":12.4}
{"ticker":"TNDM","date":"2015-01-29","pret":-0.01279,"close":12.48}
{"ticker":"TNDM","date":"2015-01-30","pret":-0.00161,"close":12.29}
{"ticker":"TNDM","date":"2015-02-02","pret":-0.00566,"close":11.79}
{"ticker":"TNDM","date":"2015-02-03","pret":-0.04305,"close":12.15}
{"ticker":"TNDM","date":"2015-02-04","pret":0.02176,"close":12.38}
{"ticker":"TNDM","date":"2015-02-05","pret":0.02695,"close":13.29}
{"ticker":"TNDM","date":"2015-02-06","pret":0.06776,"close":13.15}
{"ticker":"TNDM","date":"2015-02-09","pret":-0.0068,"close":13.08}
{"ticker":"TNDM","date":"2015-02-10","pret":-0.00152,"close":12.99}
{"ticker":"TNDM","date":"2015-02-11","pret":-0.01299,"close":12.92}
{"ticker":"TNDM","date":"2015-02-12","pret":-0.00077,"close":12.91}
{"ticker":"TNDM","date":"2015-02-13","pret":-0.00386,"close":13.16}
{"ticker":"TNDM","date":"2015-02-17","pret":0.02292,"close":13.52}
{"ticker":"TNDM","date":"2015-02-18","pret":0.01648,"close":13.35}
{"ticker":"TNDM","date":"2015-02-19","pret":-0.01046,"close":13.52}
{"ticker":"TNDM","date":"2015-02-20","pret":0.01786,"close":13.54}
{"ticker":"TNDM","date":"2015-02-23","pret":0.00147,"close":13.23}
{"ticker":"TNDM","date":"2015-02-24","pret":-0.02234,"close":13.1}
{"ticker":"TNDM","date":"2015-02-25","pret":-0.03681,"close":12.82}
{"ticker":"TNDM","date":"2015-02-26","pret":-0.00784,"close":12.24}
{"ticker":"TNDM","date":"2015-02-27","pret":-0.06338,"close":11.7}
{"ticker":"TNDM","date":"2015-03-02","pret":-0.02034,"close":12.35}
{"ticker":"TNDM","date":"2015-03-03","pret":0.05497,"close":12.41}
{"ticker":"TNDM","date":"2015-03-04","pret":0.00404,"close":12.65}
{"ticker":"TNDM","date":"2015-03-05","pret":0.01918,"close":13.43}
{"ticker":"TNDM","date":"2015-03-06","pret":0.05619,"close":13.21}
{"ticker":"TNDM","date":"2015-03-09","pret":-0.01129,"close":13.64}
{"ticker":"TNDM","date":"2015-03-10","pret":0.02467,"close":13.31}
{"ticker":"TNDM","date":"2015-03-11","pret":-0.01788,"close":13.26}
{"ticker":"TNDM","date":"2015-03-12","pret":0.00075,"close":13.58}
{"ticker":"TNDM","date":"2015-03-13","pret":0.01565,"close":13.47}
{"ticker":"TNDM","date":"2015-03-16","pret":-0.0037,"close":13.49}
{"ticker":"TNDM","date":"2015-03-17","pret":0.00222,"close":13.56}
{"ticker":"TNDM","date":"2015-03-18","pret":-0.03008,"close":13.89}
{"ticker":"TNDM","date":"2015-03-19","pret":0.04186,"close":13.51}
{"ticker":"TNDM","date":"2015-03-20","pret":-0.00808,"close":13.34}
{"ticker":"TNDM","date":"2015-03-23","pret":-0.02088,"close":13.07}
{"ticker":"TNDM","date":"2015-03-24","pret":-0.01979,"close":12.91}
{"ticker":"TNDM","date":"2015-03-25","pret":-0.00385,"close":12.44}
{"ticker":"TNDM","date":"2015-03-26","pret":-0.04336,"close":12.62}
{"ticker":"TNDM","date":"2015-03-27","pret":0.0144,"close":12.71}
{"ticker":"TNDM","date":"2015-03-30","pret":0.01576,"close":12.66}
{"ticker":"TNDM","date":"2015-03-31","pret":-0.01417,"close":12.62}
{"ticker":"TNDM","date":"2015-04-01","pret":-0.01036,"close":12.48}
{"ticker":"TNDM","date":"2015-04-02","pret":0.004,"close":12.79}
{"ticker":"TNDM","date":"2015-04-06","pret":0.01976,"close":12.86}
{"ticker":"TNDM","date":"2015-04-07","pret":0.00702,"close":12.91}
{"ticker":"TNDM","date":"2015-04-08","pret":0.00697,"close":13.33}
{"ticker":"TNDM","date":"2015-04-09","pret":0.0304,"close":13.2}
{"ticker":"TNDM","date":"2015-04-10","pret":-0.03814,"close":12.9}
{"ticker":"TNDM","date":"2015-04-13","pret":0.00775,"close":12.9}
{"ticker":"TNDM","date":"2015-04-14","pret":-0.00464,"close":12.88}
{"ticker":"TNDM","date":"2015-04-15","pret":0.00464,"close":13.13}
{"ticker":"TNDM","date":"2015-04-16","pret":0.01379,"close":13.37}
{"ticker":"TNDM","date":"2015-04-17","pret":0.00758,"close":13.43}
{"ticker":"TNDM","date":"2015-04-20","pret":0.02167,"close":13.76}
{"ticker":"TNDM","date":"2015-04-21","pret":0.01758,"close":13.77}
{"ticker":"TNDM","date":"2015-04-22","pret":0.00435,"close":13.84}
{"ticker":"TNDM","date":"2015-04-23","pret":0.00217,"close":13.94}
{"ticker":"TNDM","date":"2015-04-24","pret":0.01005,"close":13.68}
{"ticker":"TNDM","date":"2015-04-27","pret":-0.01729,"close":13.21}
{"ticker":"TNDM","date":"2015-04-28","pret":-0.03777,"close":13.82}
{"ticker":"TNDM","date":"2015-04-29","pret":0.0385,"close":13.48}
{"ticker":"TNDM","date":"2015-04-30","pret":-0.02426,"close":13.35}
{"ticker":"TNDM","date":"2015-05-01","pret":-0.02486,"close":13.71}
{"ticker":"TNDM","date":"2015-05-04","pret":0.04329,"close":13.73}
{"ticker":"TNDM","date":"2015-05-05","pret":0.00437,"close":13.55}
{"ticker":"TNDM","date":"2015-05-06","pret":-0.01835,"close":13.17}
{"ticker":"TNDM","date":"2015-05-07","pret":-0.02172,"close":12.67}
{"ticker":"TNDM","date":"2015-05-08","pret":-0.03309,"close":12.43}
{"ticker":"TNDM","date":"2015-05-11","pret":-0.02696,"close":12.61}
{"ticker":"TNDM","date":"2015-05-12","pret":0.0104,"close":12.86}
{"ticker":"TNDM","date":"2015-05-13","pret":0.02746,"close":12.92}
{"ticker":"TNDM","date":"2015-05-14","pret":0.00617,"close":12.65}
{"ticker":"TNDM","date":"2015-05-15","pret":-0.0265,"close":12.4}
{"ticker":"TNDM","date":"2015-05-18","pret":-0.02722,"close":12.06}
{"ticker":"TNDM","date":"2015-05-19","pret":-0.0389,"close":12.17}
{"ticker":"TNDM","date":"2015-05-20","pret":0.02993,"close":11.95}
{"ticker":"TNDM","date":"2015-05-21","pret":-0.01902,"close":11.92}
{"ticker":"TNDM","date":"2015-05-22","pret":-0.00334,"close":11.83}
{"ticker":"TNDM","date":"2015-05-26","pret":-0.01349,"close":11.71}
{"ticker":"TNDM","date":"2015-05-27","pret":-0.00425,"close":11.77}
{"ticker":"TNDM","date":"2015-05-28","pret":0.00425,"close":11.91}
{"ticker":"TNDM","date":"2015-05-29","pret":0.00845,"close":12.07}
{"ticker":"TNDM","date":"2015-06-01","pret":0.02576,"close":12.32}
{"ticker":"TNDM","date":"2015-06-02","pret":0.01466,"close":12.37}
{"ticker":"TNDM","date":"2015-06-03","pret":0.00081,"close":12.24}
{"ticker":"TNDM","date":"2015-06-04","pret":-0.01383,"close":11.59}
{"ticker":"TNDM","date":"2015-06-05","pret":-0.0547,"close":11.34}
{"ticker":"TNDM","date":"2015-06-08","pret":-0.01833,"close":11.15}
{"ticker":"TNDM","date":"2015-06-09","pret":-0.02137,"close":11.05}
{"ticker":"TNDM","date":"2015-06-10","pret":0.00718,"close":10.98}
{"ticker":"TNDM","date":"2015-06-11","pret":-0.01804,"close":10.98}
{"ticker":"TNDM","date":"2015-06-12","pret":-0.00365,"close":11}
{"ticker":"TNDM","date":"2015-06-15","pret":-0.01194,"close":11.14}
{"ticker":"TNDM","date":"2015-06-16","pret":0.02825,"close":11.79}
{"ticker":"TNDM","date":"2015-06-17","pret":0.06353,"close":11.81}
{"ticker":"TNDM","date":"2015-06-18","pret":-0.00169,"close":12.05}
{"ticker":"TNDM","date":"2015-06-19","pret":0.01924,"close":12.46}
{"ticker":"TNDM","date":"2015-06-22","pret":0.0358,"close":12.17}
{"ticker":"TNDM","date":"2015-06-23","pret":-0.0292,"close":11.96}
{"ticker":"TNDM","date":"2015-06-24","pret":-0.0166,"close":11.65}
{"ticker":"TNDM","date":"2015-06-25","pret":-0.02371,"close":11.53}
{"ticker":"TNDM","date":"2015-06-26","pret":-0.00774,"close":11.09}
{"ticker":"TNDM","date":"2015-06-29","pret":-0.04233,"close":10.85}
{"ticker":"TNDM","date":"2015-06-30","pret":-0.01726,"close":10.84}
{"ticker":"TNDM","date":"2015-07-01","pret":-0.00184,"close":10.62}
{"ticker":"TNDM","date":"2015-07-02","pret":-0.02794,"close":10.5}
{"ticker":"TNDM","date":"2015-07-06","pret":-0.00853,"close":10.53}
{"ticker":"TNDM","date":"2015-07-07","pret":0.0019,"close":10.41}
{"ticker":"TNDM","date":"2015-07-08","pret":0.01322,"close":10.98}
{"ticker":"TNDM","date":"2015-07-09","pret":0.04135,"close":11.19}
{"ticker":"TNDM","date":"2015-07-10","pret":0.01872,"close":11.47}
{"ticker":"TNDM","date":"2015-07-13","pret":0.01751,"close":11.59}
{"ticker":"TNDM","date":"2015-07-14","pret":0.00692,"close":11.74}
{"ticker":"TNDM","date":"2015-07-15","pret":0.01709,"close":11.51}
{"ticker":"TNDM","date":"2015-07-16","pret":-0.02228,"close":11.62}
{"ticker":"TNDM","date":"2015-07-17","pret":0.00691,"close":11.76}
{"ticker":"TNDM","date":"2015-07-20","pret":0.01112,"close":11.52}
{"ticker":"TNDM","date":"2015-07-21","pret":-0.01285,"close":11.57}
{"ticker":"TNDM","date":"2015-07-22","pret":0.00086,"close":11.68}
{"ticker":"TNDM","date":"2015-07-23","pret":0.00772,"close":11.41}
{"ticker":"TNDM","date":"2015-07-24","pret":-0.02598,"close":11.41}
{"ticker":"TNDM","date":"2015-07-27","pret":0,"close":11.46}
{"ticker":"TNDM","date":"2015-07-28","pret":0.00873,"close":11.71}
{"ticker":"TNDM","date":"2015-07-29","pret":0.01553,"close":11.52}
{"ticker":"TNDM","date":"2015-07-30","pret":-0.01293,"close":11.54}
{"ticker":"TNDM","date":"2015-07-31","pret":0.08317,"close":12.55}
{"ticker":"TNDM","date":"2015-08-03","pret":-0.0008,"close":13.09}
{"ticker":"TNDM","date":"2015-08-04","pret":0.04528,"close":13.19}
{"ticker":"TNDM","date":"2015-08-05","pret":0.00912,"close":12.56}
{"ticker":"TNDM","date":"2015-08-06","pret":-0.05201,"close":12.1}
{"ticker":"TNDM","date":"2015-08-07","pret":-0.03983,"close":12.19}
{"ticker":"TNDM","date":"2015-08-10","pret":0.01645,"close":11.87}
{"ticker":"TNDM","date":"2015-08-11","pret":-0.03739,"close":11.95}
{"ticker":"TNDM","date":"2015-08-12","pret":0.00675,"close":12.14}
{"ticker":"TNDM","date":"2015-08-13","pret":0.02492,"close":12.3}
{"ticker":"TNDM","date":"2015-08-14","pret":0.00573,"close":12.47}
{"ticker":"TNDM","date":"2015-08-17","pret":0.01136,"close":12.57}
{"ticker":"TNDM","date":"2015-08-18","pret":0.01362,"close":12.14}
{"ticker":"TNDM","date":"2015-08-19","pret":-0.03976,"close":11.92}
{"ticker":"TNDM","date":"2015-08-20","pret":-0.02007,"close":11.56}
{"ticker":"TNDM","date":"2015-08-21","pret":-0.0405,"close":11.94}
{"ticker":"TNDM","date":"2015-08-24","pret":0.00788,"close":11.44}
{"ticker":"TNDM","date":"2015-08-25","pret":0.02584,"close":11.5}
{"ticker":"TNDM","date":"2015-08-26","pret":-0.00597,"close":11.37}
{"ticker":"TNDM","date":"2015-08-27","pret":-0.02249,"close":11.04}
{"ticker":"TNDM","date":"2015-08-28","pret":-0.03381,"close":11.7}
{"ticker":"TNDM","date":"2015-08-31","pret":0.05545,"close":11.48}
{"ticker":"TNDM","date":"2015-09-01","pret":-0.03131,"close":11.32}
{"ticker":"TNDM","date":"2015-09-02","pret":0.00616,"close":11.85}
{"ticker":"TNDM","date":"2015-09-03","pret":0.04548,"close":11.61}
{"ticker":"TNDM","date":"2015-09-04","pret":-0.03327,"close":11.86}
{"ticker":"TNDM","date":"2015-09-08","pret":0.04079,"close":11.85}
{"ticker":"TNDM","date":"2015-09-09","pret":0.01979,"close":13}
{"ticker":"TNDM","date":"2015-09-10","pret":0.04392,"close":12.89}
{"ticker":"TNDM","date":"2015-09-11","pret":0.0039,"close":12.65}
{"ticker":"TNDM","date":"2015-09-14","pret":-0.01332,"close":12.41}
{"ticker":"TNDM","date":"2015-09-15","pret":-0.0167,"close":12.71}
{"ticker":"TNDM","date":"2015-09-16","pret":0.02142,"close":12.65}
{"ticker":"TNDM","date":"2015-09-17","pret":-0.01105,"close":12.2}
{"ticker":"TNDM","date":"2015-09-18","pret":-0.04215,"close":12.5}
{"ticker":"TNDM","date":"2015-09-21","pret":0.03737,"close":11.98}
{"ticker":"TNDM","date":"2015-09-22","pret":-0.05575,"close":11.39}
{"ticker":"TNDM","date":"2015-09-23","pret":-0.04131,"close":10.74}
{"ticker":"TNDM","date":"2015-09-24","pret":-0.05881,"close":11.28}
{"ticker":"TNDM","date":"2015-09-25","pret":0.05264,"close":10.21}
{"ticker":"TNDM","date":"2015-09-28","pret":-0.10624,"close":9.3}
{"ticker":"TNDM","date":"2015-09-29","pret":-0.08514,"close":8.98}
{"ticker":"TNDM","date":"2015-09-30","pret":-0.04042,"close":8.81}
{"ticker":"TNDM","date":"2015-10-01","pret":-0.0146,"close":8.51}
{"ticker":"TNDM","date":"2015-10-02","pret":-0.03453,"close":8.5}
{"ticker":"TNDM","date":"2015-10-05","pret":-0.00117,"close":8.5}
{"ticker":"TNDM","date":"2015-10-06","pret":0,"close":8.42}
{"ticker":"TNDM","date":"2015-10-07","pret":-0.01061,"close":8.31}
{"ticker":"TNDM","date":"2015-10-08","pret":-0.01552,"close":8.24}
{"ticker":"TNDM","date":"2015-10-09","pret":-0.01332,"close":8.14}
{"ticker":"TNDM","date":"2015-10-12","pret":-0.00366,"close":7.97}
{"ticker":"TNDM","date":"2015-10-13","pret":-0.03108,"close":8.17}
{"ticker":"TNDM","date":"2015-10-14","pret":0.0274,"close":8.11}
{"ticker":"TNDM","date":"2015-10-15","pret":-0.00493,"close":8.25}
{"ticker":"TNDM","date":"2015-10-16","pret":0.02077,"close":8.22}
{"ticker":"TNDM","date":"2015-10-19","pret":-0.01339,"close":8.15}
{"ticker":"TNDM","date":"2015-10-20","pret":0.00122,"close":7.85}
{"ticker":"TNDM","date":"2015-10-21","pret":-0.04763,"close":7.93}
{"ticker":"TNDM","date":"2015-10-22","pret":0.0291,"close":7.72}
{"ticker":"TNDM","date":"2015-10-23","pret":-0.03167,"close":7.93}
{"ticker":"TNDM","date":"2015-10-26","pret":0.02164,"close":7.52}
{"ticker":"TNDM","date":"2015-10-27","pret":-0.05701,"close":7.55}
{"ticker":"TNDM","date":"2015-10-28","pret":0.0185,"close":7.52}
{"ticker":"TNDM","date":"2015-10-29","pret":-0.0092,"close":7.67}
{"ticker":"TNDM","date":"2015-10-30","pret":0.1641,"close":9.07}
{"ticker":"TNDM","date":"2015-11-02","pret":0.00893,"close":10}
{"ticker":"TNDM","date":"2015-11-03","pret":0.09329,"close":10.03}
{"ticker":"TNDM","date":"2015-11-04","pret":0.01307,"close":10.35}
{"ticker":"TNDM","date":"2015-11-05","pret":0.03147,"close":10.2}
{"ticker":"TNDM","date":"2015-11-06","pret":-0.01758,"close":10.65}
{"ticker":"TNDM","date":"2015-11-09","pret":0.04244,"close":10.81}
{"ticker":"TNDM","date":"2015-11-10","pret":0.02056,"close":10.91}
{"ticker":"TNDM","date":"2015-11-11","pret":0.00921,"close":10.74}
{"ticker":"TNDM","date":"2015-11-12","pret":-0.02318,"close":10.16}
{"ticker":"TNDM","date":"2015-11-13","pret":-0.05495,"close":10.26}
{"ticker":"TNDM","date":"2015-11-16","pret":0.00691,"close":10.13}
{"ticker":"TNDM","date":"2015-11-17","pret":-0.00197,"close":9.66}
{"ticker":"TNDM","date":"2015-11-18","pret":-0.04127,"close":9.71}
{"ticker":"TNDM","date":"2015-11-19","pret":-0.00103,"close":9.45}
{"ticker":"TNDM","date":"2015-11-20","pret":-0.02289,"close":9.34}
{"ticker":"TNDM","date":"2015-11-23","pret":-0.02235,"close":9.49}
{"ticker":"TNDM","date":"2015-11-24","pret":0.01496,"close":9.63}
{"ticker":"TNDM","date":"2015-11-25","pret":0.02099,"close":10.07}
{"ticker":"TNDM","date":"2015-11-26"}
{"ticker":"TNDM","date":"2015-11-27","pret":0.04169,"close":10.11}
{"ticker":"TNDM","date":"2015-11-30","pret":0.01385,"close":10.31}
{"ticker":"TNDM","date":"2015-12-01","pret":0.01753,"close":10.8}
{"ticker":"TNDM","date":"2015-12-02","pret":0.04252,"close":11.24}
{"ticker":"TNDM","date":"2015-12-03","pret":0.03723,"close":11.25}
{"ticker":"TNDM","date":"2015-12-04","pret":0.00178,"close":11.12}
{"ticker":"TNDM","date":"2015-12-07","pret":-0.01705,"close":11.2}
{"ticker":"TNDM","date":"2015-12-08","pret":0.00901,"close":11.6}
{"ticker":"TNDM","date":"2015-12-09","pret":0.03264,"close":11.48}
{"ticker":"TNDM","date":"2015-12-10","pret":-0.00697,"close":11.61}
{"ticker":"TNDM","date":"2015-12-11","pret":-0.00263,"close":11.74}
{"ticker":"TNDM","date":"2015-12-14","pret":0.03021,"close":11.86}
{"ticker":"TNDM","date":"2015-12-15","pret":0.01267,"close":11.78}
{"ticker":"TNDM","date":"2015-12-16","pret":-0.00421,"close":11.45}
{"ticker":"TNDM","date":"2015-12-17"}
{"ticker":"TNDM","date":"2015-12-18","pret":-0.07074,"close":11.39}
{"ticker":"TNDM","date":"2015-12-21","pret":0.0373,"close":12.23}
{"ticker":"TNDM","date":"2015-12-22","pret":0.06579,"close":12.03}
{"ticker":"TNDM","date":"2015-12-23","pret":-0.0148,"close":11.95}
{"ticker":"TNDM","date":"2015-12-24","pret":-0.00832,"close":11.89}
{"ticker":"TNDM","date":"2015-12-28","pret":-0.01261,"close":11.72}
{"ticker":"TNDM","date":"2015-12-29","pret":-0.00509,"close":11.81}
{"ticker":"TNDM","date":"2015-12-30","pret":0.0017,"close":11.55}
{"ticker":"TNDM","date":"2015-12-31","pret":-0.02232,"close":11.81}
{"ticker":"TNDM","date":"2016-01-04","pret":0.01122,"close":11.53}
{"ticker":"TNDM","date":"2016-01-05","pret":-0.01644,"close":11.55}
{"ticker":"TNET","date":"2015-01-02","pret":-0.03217,"close":30.58}
{"ticker":"TNET","date":"2015-01-05","pret":-0.01994,"close":30.04}
{"ticker":"TNET","date":"2015-01-06","pret":-0.00796,"close":30.5}
{"ticker":"TNET","date":"2015-01-07","pret":0.02368,"close":32}
{"ticker":"TNET","date":"2015-01-08","pret":0.03983,"close":33.27}
{"ticker":"TNET","date":"2015-01-09","pret":0.03891,"close":32.48}
{"ticker":"TNET","date":"2015-01-12","pret":-0.02156,"close":32.9}
{"ticker":"TNET","date":"2015-01-13","pret":0.01312,"close":32.97}
{"ticker":"TNET","date":"2015-01-14","pret":-0.01496,"close":33.6}
{"ticker":"TNET","date":"2015-01-15","pret":0.03298,"close":33.55}
{"ticker":"TNET","date":"2015-01-16","pret":-0.00447,"close":33.36}
{"ticker":"TNET","date":"2015-01-20","pret":0.00209,"close":33.39}
{"ticker":"TNET","date":"2015-01-21","pret":-0.00839,"close":32.57}
{"ticker":"TNET","date":"2015-01-22","pret":-0.01394,"close":33.14}
{"ticker":"TNET","date":"2015-01-23","pret":0.00426,"close":33.3}
{"ticker":"TNET","date":"2015-01-26","pret":0.01448,"close":34.36}
{"ticker":"TNET","date":"2015-01-27","pret":0.01368,"close":34.16}
{"ticker":"TNET","date":"2015-01-28","pret":0.01145,"close":33.49}
{"ticker":"TNET","date":"2015-01-29","pret":-0.02184,"close":33.48}
{"ticker":"TNET","date":"2015-01-30","pret":-0.0099,"close":33.17}
{"ticker":"TNET","date":"2015-02-02","pret":-0.02379,"close":33.16}
{"ticker":"TNET","date":"2015-02-03","pret":0.02499,"close":33.76}
{"ticker":"TNET","date":"2015-02-04","pret":0.0057,"close":34.7}
{"ticker":"TNET","date":"2015-02-05","pret":0.03413,"close":35.21}
{"ticker":"TNET","date":"2015-02-06","pret":0.01749,"close":34.73}
{"ticker":"TNET","date":"2015-02-09","pret":-0.01029,"close":34.53}
{"ticker":"TNET","date":"2015-02-10","pret":0.00144,"close":35}
{"ticker":"TNET","date":"2015-02-11","pret":0.00172,"close":35.14}
{"ticker":"TNET","date":"2015-02-12","pret":0.00599,"close":35.73}
{"ticker":"TNET","date":"2015-02-13","pret":0.01944,"close":36.49}
{"ticker":"TNET","date":"2015-02-17","pret":0.01798,"close":36.54}
{"ticker":"TNET","date":"2015-02-18","pret":-0.00082,"close":36.2}
{"ticker":"TNET","date":"2015-02-19","pret":-0.01076,"close":36.44}
{"ticker":"TNET","date":"2015-02-20","pret":0.01268,"close":36.56}
{"ticker":"TNET","date":"2015-02-23","pret":-0.00991,"close":36.57}
{"ticker":"TNET","date":"2015-02-24","pret":0.01128,"close":36.2}
{"ticker":"TNET","date":"2015-02-25","pret":-0.00658,"close":36.34}
{"ticker":"TNET","date":"2015-02-26","pret":0.00302,"close":36.66}
{"ticker":"TNET","date":"2015-02-27","pret":0.00711,"close":36.34}
{"ticker":"TNET","date":"2015-03-02","pret":-0.0226,"close":36.78}
{"ticker":"TNET","date":"2015-03-03","pret":0.01631,"close":37.88}
{"ticker":"TNET","date":"2015-03-04","pret":-0.16089,"close":33.93}
{"ticker":"TNET","date":"2015-03-05","pret":0.06575,"close":33.51}
{"ticker":"TNET","date":"2015-03-06","pret":0.00601,"close":33.06}
{"ticker":"TNET","date":"2015-03-09","pret":-0.00601,"close":33.3}
{"ticker":"TNET","date":"2015-03-10","pret":-0.00393,"close":32.89}
{"ticker":"TNET","date":"2015-03-11","pret":-0.00182,"close":33.25}
{"ticker":"TNET","date":"2015-03-12","pret":0.01236,"close":35.2}
{"ticker":"TNET","date":"2015-03-13","pret":0.0491,"close":34.3}
{"ticker":"TNET","date":"2015-03-16","pret":-0.01119,"close":35.01}
{"ticker":"TNET","date":"2015-03-17","pret":0.0069,"close":35.3}
{"ticker":"TNET","date":"2015-03-18","pret":0.01111,"close":35.76}
{"ticker":"TNET","date":"2015-03-19","pret":0.00818,"close":35.97}
{"ticker":"TNET","date":"2015-03-20","pret":0.01145,"close":36.25}
{"ticker":"TNET","date":"2015-03-23","pret":0.00222,"close":35.38}
{"ticker":"TNET","date":"2015-03-24","pret":-0.02214,"close":35.83}
{"ticker":"TNET","date":"2015-03-25","pret":0.02877,"close":34.65}
{"ticker":"TNET","date":"2015-03-26","pret":-0.05315,"close":34.46}
{"ticker":"TNET","date":"2015-03-27","pret":0.00174,"close":35.25}
{"ticker":"TNET","date":"2015-03-30","pret":0.02801,"close":35.03}
{"ticker":"TNET","date":"2015-03-31","pret":-0.01534,"close":35.23}
{"ticker":"TNET","date":"2015-04-01","pret":0.00172,"close":35.13}
{"ticker":"TNET","date":"2015-04-02","pret":0.00285,"close":35.81}
{"ticker":"TNET","date":"2015-04-06","pret":0.0119,"close":35.8}
{"ticker":"TNET","date":"2015-04-07","pret":0.00281,"close":35.75}
{"ticker":"TNET","date":"2015-04-08","pret":0.00978,"close":36.85}
{"ticker":"TNET","date":"2015-04-09","pret":0.02227,"close":36.53}
{"ticker":"TNET","date":"2015-04-10","pret":-0.00463,"close":37.27}
{"ticker":"TNET","date":"2015-04-13","pret":0.01653,"close":37.27}
{"ticker":"TNET","date":"2015-04-14","pret":0.00027,"close":37.21}
{"ticker":"TNET","date":"2015-04-15","pret":-0.00054,"close":36.93}
{"ticker":"TNET","date":"2015-04-16","pret":-0.01653,"close":35.53}
{"ticker":"TNET","date":"2015-04-17","pret":-0.03447,"close":35.51}
{"ticker":"TNET","date":"2015-04-20","pret":0.01153,"close":36.7}
{"ticker":"TNET","date":"2015-04-21","pret":0.03273,"close":35.99}
{"ticker":"TNET","date":"2015-04-22","pret":-0.02493,"close":35.45}
{"ticker":"TNET","date":"2015-04-23","pret":-0.01678,"close":35.34}
{"ticker":"TNET","date":"2015-04-24","pret":0.00282,"close":35.2}
{"ticker":"TNET","date":"2015-04-27","pret":-0.00876,"close":35.16}
{"ticker":"TNET","date":"2015-04-28","pret":-0.00085,"close":35.43}
{"ticker":"TNET","date":"2015-04-29","pret":0.00566,"close":35.04}
{"ticker":"TNET","date":"2015-04-30","pret":-0.0125,"close":35.02}
{"ticker":"TNET","date":"2015-05-01","pret":-0.01035,"close":36.01}
{"ticker":"TNET","date":"2015-05-04","pret":0.03826,"close":36.45}
{"ticker":"TNET","date":"2015-05-05","pret":0.01244,"close":34.43}
{"ticker":"TNET","date":"2015-05-06","pret":-0.19799,"close":28.76}
{"ticker":"TNET","date":"2015-05-07","pret":-0.04415,"close":28.98}
{"ticker":"TNET","date":"2015-05-08","pret":0.02386,"close":28.87}
{"ticker":"TNET","date":"2015-05-11","pret":-0.01549,"close":29.57}
{"ticker":"TNET","date":"2015-05-12","pret":0.01992,"close":29.06}
{"ticker":"TNET","date":"2015-05-13","pret":-0.0137,"close":29.42}
{"ticker":"TNET","date":"2015-05-14","pret":0.01743,"close":29.72}
{"ticker":"TNET","date":"2015-05-15","pret":0.00541,"close":29.7}
{"ticker":"TNET","date":"2015-05-18","pret":-0.00439,"close":29.89}
{"ticker":"TNET","date":"2015-05-19","pret":0.01378,"close":30}
{"ticker":"TNET","date":"2015-05-20","pret":0.00067,"close":29.53}
{"ticker":"TNET","date":"2015-05-21","pret":-0.01276,"close":29.73}
{"ticker":"TNET","date":"2015-05-22","pret":-0.00542,"close":29.44}
{"ticker":"TNET","date":"2015-05-26","pret":-0.00545,"close":29.18}
{"ticker":"TNET","date":"2015-05-27","pret":-0.00137,"close":29.23}
{"ticker":"TNET","date":"2015-05-28","pret":0,"close":29.44}
{"ticker":"TNET","date":"2015-05-29","pret":0.00478,"close":29.93}
{"ticker":"TNET","date":"2015-06-01","pret":-0.00718,"close":29.74}
{"ticker":"TNET","date":"2015-06-02","pret":0.01531,"close":29.28}
{"ticker":"TNET","date":"2015-06-03","pret":-0.00882,"close":29.35}
{"ticker":"TNET","date":"2015-06-04","pret":-0.00341,"close":28.81}
{"ticker":"TNET","date":"2015-06-05","pret":-0.01481,"close":28.78}
{"ticker":"TNET","date":"2015-06-08","pret":-0.00104,"close":28.71}
{"ticker":"TNET","date":"2015-06-09","pret":-0.00174,"close":28.55}
{"ticker":"TNET","date":"2015-06-10","pret":-0.00209,"close":28.72}
{"ticker":"TNET","date":"2015-06-11","pret":0.00418,"close":28.7}
{"ticker":"TNET","date":"2015-06-12","pret":-0.00557,"close":28.51}
{"ticker":"TNET","date":"2015-06-15","pret":-0.01265,"close":28.26}
{"ticker":"TNET","date":"2015-06-16","pret":-0.00071,"close":28.17}
{"ticker":"TNET","date":"2015-06-17","pret":-0.0039,"close":27.74}
{"ticker":"TNET","date":"2015-06-18","pret":-0.01251,"close":27.62}
{"ticker":"TNET","date":"2015-06-19","pret":-0.00613,"close":27.12}
{"ticker":"TNET","date":"2015-06-22","pret":-0.01568,"close":26.74}
{"ticker":"TNET","date":"2015-06-23","pret":-0.01519,"close":26.42}
{"ticker":"TNET","date":"2015-06-24","pret":-0.01277,"close":26.19}
{"ticker":"TNET","date":"2015-06-25","pret":-0.0095,"close":25.74}
{"ticker":"TNET","date":"2015-06-26","pret":-0.01732,"close":25.41}
{"ticker":"TNET","date":"2015-06-29","pret":-0.01882,"close":25.23}
{"ticker":"TNET","date":"2015-06-30","pret":0.02732,"close":25.35}
{"ticker":"TNET","date":"2015-07-01","pret":-0.02141,"close":25.62}
{"ticker":"TNET","date":"2015-07-02","pret":0.0094,"close":25.78}
{"ticker":"TNET","date":"2015-07-06","pret":-0.00039,"close":25.62}
{"ticker":"TNET","date":"2015-07-07","pret":-0.00312,"close":25.46}
{"ticker":"TNET","date":"2015-07-08","pret":-0.0122,"close":25.21}
{"ticker":"TNET","date":"2015-07-09","pret":0.00671,"close":25.23}
{"ticker":"TNET","date":"2015-07-10","pret":0.00392,"close":25.41}
{"ticker":"TNET","date":"2015-07-13","pret":-0.00157,"close":25.44}
{"ticker":"TNET","date":"2015-07-14","pret":-0.00157,"close":25.76}
{"ticker":"TNET","date":"2015-07-15","pret":0.0125,"close":25.39}
{"ticker":"TNET","date":"2015-07-16","pret":-0.00897,"close":25.64}
{"ticker":"TNET","date":"2015-07-17","pret":0.0078,"close":25.74}
{"ticker":"TNET","date":"2015-07-20","pret":0.00078,"close":25.24}
{"ticker":"TNET","date":"2015-07-21","pret":-0.02238,"close":25.18}
{"ticker":"TNET","date":"2015-07-22","pret":-0.00757,"close":25.23}
{"ticker":"TNET","date":"2015-07-23","pret":0.00916,"close":24.93}
{"ticker":"TNET","date":"2015-07-24","pret":-0.00916,"close":25.35}
{"ticker":"TNET","date":"2015-07-27","pret":0.01153,"close":25.04}
{"ticker":"TNET","date":"2015-07-28","pret":-0.00595,"close":25.61}
{"ticker":"TNET","date":"2015-07-29","pret":0.01774,"close":26.05}
{"ticker":"TNET","date":"2015-07-30","pret":0.01358,"close":26.25}
{"ticker":"TNET","date":"2015-07-31","pret":0.01492,"close":26.88}
{"ticker":"TNET","date":"2015-08-03","pret":0.0117,"close":26.69}
{"ticker":"TNET","date":"2015-08-04","pret":-0.4346,"close":16.33}
{"ticker":"TNET","date":"2015-08-05","pret":-0.05542,"close":17.59}
{"ticker":"TNET","date":"2015-08-06","pret":0.07437,"close":17.4}
{"ticker":"TNET","date":"2015-08-07","pret":-0.02418,"close":18.52}
{"ticker":"TNET","date":"2015-08-10","pret":0.07951,"close":18.54}
{"ticker":"TNET","date":"2015-08-11","pret":-0.00811,"close":18.82}
{"ticker":"TNET","date":"2015-08-12","pret":0.01026,"close":18.75}
{"ticker":"TNET","date":"2015-08-13","pret":0.00642,"close":18.89}
{"ticker":"TNET","date":"2015-08-14","pret":0.00797,"close":19.15}
{"ticker":"TNET","date":"2015-08-17","pret":0.00423,"close":18.85}
{"ticker":"TNET","date":"2015-08-18","pret":-0.00741,"close":18.43}
{"ticker":"TNET","date":"2015-08-19","pret":-0.02528,"close":18.44}
{"ticker":"TNET","date":"2015-08-20","pret":-0.00491,"close":17.97}
{"ticker":"TNET","date":"2015-08-21","pret":-0.02662,"close":17.71}
{"ticker":"TNET","date":"2015-08-24","pret":-0.05726,"close":16.74}
{"ticker":"TNET","date":"2015-08-25","pret":0.01887,"close":16.7}
{"ticker":"TNET","date":"2015-08-26","pret":-0.00586,"close":16.82}
{"ticker":"TNET","date":"2015-08-27","pret":-0.00294,"close":17.06}
{"ticker":"TNET","date":"2015-08-28","pret":-0.00118,"close":16.95}
{"ticker":"TNET","date":"2015-08-31","pret":-0.00177,"close":16.84}
{"ticker":"TNET","date":"2015-09-01","pret":-0.02514,"close":16.64}
{"ticker":"TNET","date":"2015-09-02","pret":0.01324,"close":16.71}
{"ticker":"TNET","date":"2015-09-03","pret":0.00179,"close":16.85}
{"ticker":"TNET","date":"2015-09-04","pret":-0.00419,"close":16.66}
{"ticker":"TNET","date":"2015-09-08","pret":0.00657,"close":17}
{"ticker":"TNET","date":"2015-09-09","pret":0.02122,"close":16.89}
{"ticker":"TNET","date":"2015-09-10","pret":-0.01528,"close":16.98}
{"ticker":"TNET","date":"2015-09-11","pret":0.00059,"close":17.4}
{"ticker":"TNET","date":"2015-09-14","pret":0.02858,"close":17.1}
{"ticker":"TNET","date":"2015-09-15","pret":-0.01506,"close":17.49}
{"ticker":"TNET","date":"2015-09-16","pret":0.0208,"close":17.91}
{"ticker":"TNET","date":"2015-09-17","pret":0.02707,"close":18.38}
{"ticker":"TNET","date":"2015-09-18","pret":0.01217,"close":18.16}
{"ticker":"TNET","date":"2015-09-21","pret":0.00548,"close":18.18}
{"ticker":"TNET","date":"2015-09-22","pret":-0.01821,"close":18.33}
{"ticker":"TNET","date":"2015-09-23","pret":0.0193,"close":17.75}
{"ticker":"TNET","date":"2015-09-24","pret":-0.03784,"close":17.63}
{"ticker":"TNET","date":"2015-09-25","pret":0.00678,"close":17.14}
{"ticker":"TNET","date":"2015-09-28","pret":-0.03731,"close":16.77}
{"ticker":"TNET","date":"2015-09-29","pret":-0.01591,"close":16.61}
{"ticker":"TNET","date":"2015-09-30","pret":-0.00476,"close":16.8}
{"ticker":"TNET","date":"2015-10-01","pret":0.00832,"close":16.79}
{"ticker":"TNET","date":"2015-10-02","pret":-0.00952,"close":17.3}
{"ticker":"TNET","date":"2015-10-05","pret":0.04042,"close":18.13}
{"ticker":"TNET","date":"2015-10-06","pret":0.03774,"close":17.85}
{"ticker":"TNET","date":"2015-10-07","pret":-0.01168,"close":18.59}
{"ticker":"TNET","date":"2015-10-08","pret":0.03948,"close":19.12}
{"ticker":"TNET","date":"2015-10-09","pret":0.03175,"close":19.21}
{"ticker":"TNET","date":"2015-10-12","pret":0.00208,"close":18.87}
{"ticker":"TNET","date":"2015-10-13","pret":-0.02207,"close":18.83}
{"ticker":"TNET","date":"2015-10-14","pret":0.00265,"close":18.45}
{"ticker":"TNET","date":"2015-10-15","pret":-0.01926,"close":19.23}
{"ticker":"TNET","date":"2015-10-16","pret":0.04231,"close":19.3}
{"ticker":"TNET","date":"2015-10-19","pret":-0.00311,"close":19.11}
{"ticker":"TNET","date":"2015-10-20","pret":-0.00678,"close":19.56}
{"ticker":"TNET","date":"2015-10-21","pret":0.0248,"close":19.11}
{"ticker":"TNET","date":"2015-10-22","pret":-0.02218,"close":19.31}
{"ticker":"TNET","date":"2015-10-23","pret":0.01604,"close":19.9}
{"ticker":"TNET","date":"2015-10-26","pret":0.01982,"close":19.33}
{"ticker":"TNET","date":"2015-10-27","pret":-0.03066,"close":18.9}
{"ticker":"TNET","date":"2015-10-28","pret":-0.01569,"close":18.8}
{"ticker":"TNET","date":"2015-10-29","pret":-0.009,"close":18.73}
{"ticker":"TNET","date":"2015-10-30","pret":0.00106,"close":18.98}
{"ticker":"TNET","date":"2015-11-02","pret":0.00899,"close":19.29}
{"ticker":"TNET","date":"2015-11-03","pret":-0.13692,"close":18.1}
{"ticker":"TNET","date":"2015-11-04","pret":0.09058,"close":19.6}
{"ticker":"TNET","date":"2015-11-05","pret":0.08051,"close":19.51}
{"ticker":"TNET","date":"2015-11-06","pret":-0.01023,"close":19.97}
{"ticker":"TNET","date":"2015-11-09","pret":0.02638,"close":20.05}
{"ticker":"TNET","date":"2015-11-10","pret":0.0005,"close":19.66}
{"ticker":"TNET","date":"2015-11-11","pret":-0.01158,"close":19.2}
{"ticker":"TNET","date":"2015-11-12","pret":-0.03399,"close":18.76}
{"ticker":"TNET","date":"2015-11-13","pret":-0.02225,"close":18.48}
{"ticker":"TNET","date":"2015-11-16","pret":-0.00915,"close":18.4}
{"ticker":"TNET","date":"2015-11-17","pret":-0.00433,"close":18.34}
{"ticker":"TNET","date":"2015-11-18","pret":-0.00163,"close":18.93}
{"ticker":"TNET","date":"2015-11-19","pret":0.02788,"close":18.64}
{"ticker":"TNET","date":"2015-11-20","pret":-0.00796,"close":18.53}
{"ticker":"TNET","date":"2015-11-23","pret":-0.01234,"close":18.91}
{"ticker":"TNET","date":"2015-11-24","pret":0.01447,"close":19.08}
{"ticker":"TNET","date":"2015-11-25","pret":0.01531,"close":19.45}
{"ticker":"TNET","date":"2015-11-26"}
{"ticker":"TNET","date":"2015-11-27","pret":0.01765,"close":19.47}
{"ticker":"TNET","date":"2015-11-30","pret":0.00564,"close":19.75}
{"ticker":"TNET","date":"2015-12-01","pret":0.01322,"close":19.79}
{"ticker":"TNET","date":"2015-12-02","pret":-0.00304,"close":19.81}
{"ticker":"TNET","date":"2015-12-03","pret":0.00202,"close":19.39}
{"ticker":"TNET","date":"2015-12-04","pret":-0.02043,"close":19.43}
{"ticker":"TNET","date":"2015-12-07","pret":-0.0031,"close":19.07}
{"ticker":"TNET","date":"2015-12-08","pret":-0.01986,"close":19.39}
{"ticker":"TNET","date":"2015-12-09","pret":0.0209,"close":19.21}
{"ticker":"TNET","date":"2015-12-10","pret":-0.00726,"close":19.19}
{"ticker":"TNET","date":"2015-12-11","pret":-0.01311,"close":18.6}
{"ticker":"TNET","date":"2015-12-14","pret":-0.01703,"close":18.48}
{"ticker":"TNET","date":"2015-12-15","pret":-0.00107,"close":18.42}
{"ticker":"TNET","date":"2015-12-16","pret":-0.00377,"close":18.52}
{"ticker":"TNET","date":"2015-12-17"}
{"ticker":"TNET","date":"2015-12-18","pret":-0.02236,"close":17.93}
{"ticker":"TNET","date":"2015-12-21","pret":-0.00387,"close":18.21}
{"ticker":"TNET","date":"2015-12-22","pret":0.01156,"close":18.81}
{"ticker":"TNET","date":"2015-12-23","pret":0.03549,"close":19.35}
{"ticker":"TNET","date":"2015-12-24","pret":0.01936,"close":19.25}
{"ticker":"TNET","date":"2015-12-28","pret":-0.00676,"close":19.3}
{"ticker":"TNET","date":"2015-12-29","pret":0.0109,"close":19.37}
{"ticker":"TNET","date":"2015-12-30","pret":-0.00103,"close":19.38}
{"ticker":"TNET","date":"2015-12-31","pret":-0.00259,"close":19.35}
{"ticker":"TNET","date":"2016-01-04","pret":-0.01882,"close":18.78}
{"ticker":"TNET","date":"2016-01-05","pret":-0.00423,"close":18.59}
{"ticker":"TNGO","date":"2015-01-02","pret":0.00838,"close":12.67}
{"ticker":"TNGO","date":"2015-01-05","pret":-0.05058,"close":12.59}
{"ticker":"TNGO","date":"2015-01-06","pret":0.01032,"close":12.46}
{"ticker":"TNGO","date":"2015-01-07","pret":-0.00634,"close":12.47}
{"ticker":"TNGO","date":"2015-01-08","pret":0.0008,"close":12.2}
{"ticker":"TNGO","date":"2015-01-09","pret":-0.02819,"close":12.09}
{"ticker":"TNGO","date":"2015-01-12","pret":-0.01068,"close":12.11}
{"ticker":"TNGO","date":"2015-01-13","pret":0.01394,"close":12.12}
{"ticker":"TNGO","date":"2015-01-14","pret":-0.0264,"close":11.96}
{"ticker":"TNGO","date":"2015-01-15","pret":0.00417,"close":11.47}
{"ticker":"TNGO","date":"2015-01-16","pret":-0.05037,"close":11.86}
{"ticker":"TNGO","date":"2015-01-20","pret":0.03612,"close":11.78}
{"ticker":"TNGO","date":"2015-01-21","pret":-0.01104,"close":11.59}
{"ticker":"TNGO","date":"2015-01-22","pret":-0.00342,"close":12}
{"ticker":"TNGO","date":"2015-01-23","pret":0.02455,"close":11.53}
{"ticker":"TNGO","date":"2015-01-26","pret":-0.04096,"close":11.63}
{"ticker":"TNGO","date":"2015-01-27","pret":-0.00875,"close":11.55}
{"ticker":"TNGO","date":"2015-01-28","pret":0.02001,"close":11.33}
{"ticker":"TNGO","date":"2015-01-29","pret":-0.02177,"close":11.76}
{"ticker":"TNGO","date":"2015-01-30","pret":0.02435,"close":11.43}
{"ticker":"TNGO","date":"2015-02-02","pret":-0.01646,"close":11.37}
{"ticker":"TNGO","date":"2015-02-03","pret":-0.00087,"close":11.57}
{"ticker":"TNGO","date":"2015-02-04","pret":0.00784,"close":11.49}
{"ticker":"TNGO","date":"2015-02-05","pret":-0.0026,"close":11.5}
{"ticker":"TNGO","date":"2015-02-06","pret":0,"close":11.71}
{"ticker":"TNGO","date":"2015-02-09","pret":0.01296,"close":11.87}
{"ticker":"TNGO","date":"2015-02-10","pret":0.01786,"close":11.6}
{"ticker":"TNGO","date":"2015-02-11","pret":-0.02822,"close":11.61}
{"ticker":"TNGO","date":"2015-02-12","pret":0.0172,"close":11.69}
{"ticker":"TNGO","date":"2015-02-13","pret":0.00085,"close":12.11}
{"ticker":"TNGO","date":"2015-02-17","pret":0.02855,"close":12.81}
{"ticker":"TNGO","date":"2015-02-18","pret":0.05711,"close":12.49}
{"ticker":"TNGO","date":"2015-02-19","pret":-0.02775,"close":12.24}
{"ticker":"TNGO","date":"2015-02-20","pret":-0.01621,"close":12.19}
{"ticker":"TNGO","date":"2015-02-23","pret":-0.0082,"close":12.23}
{"ticker":"TNGO","date":"2015-02-24","pret":0.00493,"close":12.27}
{"ticker":"TNGO","date":"2015-02-25","pret":0.00654,"close":12.27}
{"ticker":"TNGO","date":"2015-02-26","pret":-0.00408,"close":12.56}
{"ticker":"TNGO","date":"2015-02-27","pret":0.02184,"close":12.41}
{"ticker":"TNGO","date":"2015-03-02","pret":-0.00562,"close":12.53}
{"ticker":"TNGO","date":"2015-03-03","pret":0.00321,"close":12.28}
{"ticker":"TNGO","date":"2015-03-04","pret":-0.02189,"close":12.39}
{"ticker":"TNGO","date":"2015-03-05","pret":0.01384,"close":12.5}
{"ticker":"TNGO","date":"2015-03-06","pret":0.00081,"close":12.29}
{"ticker":"TNGO","date":"2015-03-09","pret":-0.00486,"close":12.29}
{"ticker":"TNGO","date":"2015-03-10","pret":-0.0139,"close":12.02}
{"ticker":"TNGO","date":"2015-03-11","pret":-0.01409,"close":12.12}
{"ticker":"TNGO","date":"2015-03-12","pret":0.01574,"close":12.83}
{"ticker":"TNGO","date":"2015-03-13","pret":0.05359,"close":12.7}
{"ticker":"TNGO","date":"2015-03-16","pret":-0.00625,"close":12.31}
{"ticker":"TNGO","date":"2015-03-17","pret":-0.04079,"close":12.58}
{"ticker":"TNGO","date":"2015-03-18","pret":0.02658,"close":12.84}
{"ticker":"TNGO","date":"2015-03-19","pret":0.01656,"close":12.93}
{"ticker":"TNGO","date":"2015-03-20","pret":0.01552,"close":13.52}
{"ticker":"TNGO","date":"2015-03-23","pret":0.03554,"close":13.59}
{"ticker":"TNGO","date":"2015-03-24","pret":0.01182,"close":13.99}
{"ticker":"TNGO","date":"2015-03-25","pret":0.02609,"close":13.89}
{"ticker":"TNGO","date":"2015-03-26","pret":-0.00574,"close":13.96}
{"ticker":"TNGO","date":"2015-03-27","pret":0.00216,"close":13.57}
{"ticker":"TNGO","date":"2015-03-30","pret":-0.0225,"close":13.5}
{"ticker":"TNGO","date":"2015-03-31","pret":-0.01182,"close":13.8}
{"ticker":"TNGO","date":"2015-04-01","pret":0.01986,"close":13.44}
{"ticker":"TNGO","date":"2015-04-02","pret":-0.02358,"close":13.75}
{"ticker":"TNGO","date":"2015-04-06","pret":0.02212,"close":13.58}
{"ticker":"TNGO","date":"2015-04-07","pret":-0.00365,"close":13.7}
{"ticker":"TNGO","date":"2015-04-08","pret":-0.00073,"close":13.64}
{"ticker":"TNGO","date":"2015-04-09","pret":-0.0044,"close":13.46}
{"ticker":"TNGO","date":"2015-04-10","pret":-0.00074,"close":14.14}
{"ticker":"TNGO","date":"2015-04-13","pret":0.04464,"close":13.74}
{"ticker":"TNGO","date":"2015-04-14","pret":-0.03293,"close":14.44}
{"ticker":"TNGO","date":"2015-04-15","pret":0.05384,"close":14.65}
{"ticker":"TNGO","date":"2015-04-16","pret":-0.00692,"close":14.32}
{"ticker":"TNGO","date":"2015-04-17","pret":-0.01047,"close":14.18}
{"ticker":"TNGO","date":"2015-04-20","pret":-0.00211,"close":14.19}
{"ticker":"TNGO","date":"2015-04-21","pret":0.00421,"close":14.2}
{"ticker":"TNGO","date":"2015-04-22","pret":-0.00562,"close":14.04}
{"ticker":"TNGO","date":"2015-04-23","pret":-0.01561,"close":14.42}
{"ticker":"TNGO","date":"2015-04-24","pret":0.03168,"close":14.32}
{"ticker":"TNGO","date":"2015-04-27","pret":-0.00347,"close":14.22}
{"ticker":"TNGO","date":"2015-04-28","pret":-0.00908,"close":14.29}
{"ticker":"TNGO","date":"2015-04-29","pret":0.0007,"close":14.17}
{"ticker":"TNGO","date":"2015-04-30","pret":-0.01341,"close":13.68}
{"ticker":"TNGO","date":"2015-05-01","pret":-0.02811,"close":14.08}
{"ticker":"TNGO","date":"2015-05-04","pret":0.02882,"close":14.3}
{"ticker":"TNGO","date":"2015-05-05","pret":0.00989,"close":14.03}
{"ticker":"TNGO","date":"2015-05-06","pret":-0.01345,"close":14.08}
{"ticker":"TNGO","date":"2015-05-07","pret":-0.03186,"close":14.11}
{"ticker":"TNGO","date":"2015-05-08","pret":0.00074,"close":13.29}
{"ticker":"TNGO","date":"2015-05-11","pret":-0.02306,"close":13.42}
{"ticker":"TNGO","date":"2015-05-12","pret":0.0075,"close":13.49}
{"ticker":"TNGO","date":"2015-05-13","pret":0.00596,"close":13.35}
{"ticker":"TNGO","date":"2015-05-14","pret":-0.00074,"close":13.54}
{"ticker":"TNGO","date":"2015-05-15","pret":0.00888,"close":13.36}
{"ticker":"TNGO","date":"2015-05-18","pret":-0.01858,"close":13.39}
{"ticker":"TNGO","date":"2015-05-19","pret":0.00449,"close":13.2}
{"ticker":"TNGO","date":"2015-05-20","pret":-0.01429,"close":13.14}
{"ticker":"TNGO","date":"2015-05-21","pret":-0.0076,"close":13.15}
{"ticker":"TNGO","date":"2015-05-22","pret":0.00305,"close":13.02}
{"ticker":"TNGO","date":"2015-05-26","pret":-0.01071,"close":12.59}
{"ticker":"TNGO","date":"2015-05-27","pret":-0.03205,"close":12.83}
{"ticker":"TNGO","date":"2015-05-28","pret":0.01888,"close":12.73}
{"ticker":"TNGO","date":"2015-05-29","pret":-0.00861,"close":12.71}
{"ticker":"TNGO","date":"2015-06-01","pret":0.00627,"close":12.74}
{"ticker":"TNGO","date":"2015-06-02","pret":-0.00942,"close":12.81}
{"ticker":"TNGO","date":"2015-06-03","pret":0.0141,"close":12.97}
{"ticker":"TNGO","date":"2015-06-04","pret":0.00155,"close":12.81}
{"ticker":"TNGO","date":"2015-06-05","pret":-0.00467,"close":12.75}
{"ticker":"TNGO","date":"2015-06-08","pret":-0.00469,"close":12.66}
{"ticker":"TNGO","date":"2015-06-09","pret":-0.01103,"close":12.7}
{"ticker":"TNGO","date":"2015-06-10","pret":0.00946,"close":13.11}
{"ticker":"TNGO","date":"2015-06-11","pret":0.02939,"close":13.15}
{"ticker":"TNGO","date":"2015-06-12","pret":0.00228,"close":13.2}
{"ticker":"TNGO","date":"2015-06-15","pret":0.00152,"close":13.03}
{"ticker":"TNGO","date":"2015-06-16","pret":-0.00533,"close":13.04}
{"ticker":"TNGO","date":"2015-06-17","pret":-0.00076,"close":13.04}
{"ticker":"TNGO","date":"2015-06-18","pret":-0.02632,"close":13.12}
{"ticker":"TNGO","date":"2015-06-19","pret":0.03165,"close":12.93}
{"ticker":"TNGO","date":"2015-06-22","pret":-0.00993,"close":13}
{"ticker":"TNGO","date":"2015-06-23","pret":-0.00231,"close":13.02}
{"ticker":"TNGO","date":"2015-06-24","pret":-0.00231,"close":12.96}
{"ticker":"TNGO","date":"2015-06-25","pret":0.00385,"close":12.99}
{"ticker":"TNGO","date":"2015-06-26","pret":0.00154,"close":12.95}
{"ticker":"TNGO","date":"2015-06-29","pret":-0.02014,"close":12.59}
{"ticker":"TNGO","date":"2015-06-30","pret":-0.00235,"close":12.58}
{"ticker":"TNGO","date":"2015-07-01","pret":-0.00629,"close":12.64}
{"ticker":"TNGO","date":"2015-07-02","pret":0.00315,"close":12.44}
{"ticker":"TNGO","date":"2015-07-06","pret":-0.03442,"close":12.14}
{"ticker":"TNGO","date":"2015-07-07","pret":-0.00818,"close":12.19}
{"ticker":"TNGO","date":"2015-07-08","pret":-0.00576,"close":12.22}
{"ticker":"TNGO","date":"2015-07-09","pret":0.02849,"close":12.6}
{"ticker":"TNGO","date":"2015-07-10","pret":0.02144,"close":12.63}
{"ticker":"TNGO","date":"2015-07-13","pret":-0.0071,"close":12.55}
{"ticker":"TNGO","date":"2015-07-14","pret":-0.00555,"close":12.53}
{"ticker":"TNGO","date":"2015-07-15","pret":-0.0008,"close":12.58}
{"ticker":"TNGO","date":"2015-07-16","pret":0.00872,"close":12.85}
{"ticker":"TNGO","date":"2015-07-17","pret":-0.00237,"close":12.1}
{"ticker":"TNGO","date":"2015-07-20","pret":-0.04284,"close":11.74}
{"ticker":"TNGO","date":"2015-07-21","pret":-0.03018,"close":11.63}
{"ticker":"TNGO","date":"2015-07-22","pret":-0.01544,"close":11.53}
{"ticker":"TNGO","date":"2015-07-23","pret":-0.00868,"close":11.5}
{"ticker":"TNGO","date":"2015-07-24","pret":-0.00174,"close":11.36}
{"ticker":"TNGO","date":"2015-07-27","pret":-0.01319,"close":11.29}
{"ticker":"TNGO","date":"2015-07-28","pret":0.00265,"close":11.1}
{"ticker":"TNGO","date":"2015-07-29","pret":-0.02412,"close":11}
{"ticker":"TNGO","date":"2015-07-30","pret":-0.01091,"close":11.11}
{"ticker":"TNGO","date":"2015-07-31","pret":0.01901,"close":11.02}
{"ticker":"TNGO","date":"2015-08-03","pret":-0.01354,"close":10.7}
{"ticker":"TNGO","date":"2015-08-04","pret":-0.03046,"close":10.49}
{"ticker":"TNGO","date":"2015-08-05","pret":-0.01606,"close":10.38}
{"ticker":"TNGO","date":"2015-08-06","pret":-0.00286,"close":10.35}
{"ticker":"TNGO","date":"2015-08-07","pret":-0.26284,"close":7.09}
{"ticker":"TNGO","date":"2015-08-10","pret":-0.11577,"close":7.89}
{"ticker":"TNGO","date":"2015-08-11","pret":0.08422,"close":7.94}
{"ticker":"TNGO","date":"2015-08-12","pret":0.00893,"close":7.74}
{"ticker":"TNGO","date":"2015-08-13","pret":-0.02054,"close":7.9}
{"ticker":"TNGO","date":"2015-08-14","pret":0.02687,"close":8.03}
{"ticker":"TNGO","date":"2015-08-17","pret":0.00126,"close":8.16}
{"ticker":"TNGO","date":"2015-08-18","pret":0.02859,"close":8.11}
{"ticker":"TNGO","date":"2015-08-19","pret":-0.00985,"close":7.99}
{"ticker":"TNGO","date":"2015-08-20","pret":-0.01622,"close":7.78}
{"ticker":"TNGO","date":"2015-08-21","pret":-0.04634,"close":7.56}
{"ticker":"TNGO","date":"2015-08-24","pret":-0.04308,"close":7.32}
{"ticker":"TNGO","date":"2015-08-25","pret":0.03779,"close":7.37}
{"ticker":"TNGO","date":"2015-08-26","pret":-0.00531,"close":7.43}
{"ticker":"TNGO","date":"2015-08-27","pret":-0.00534,"close":7.47}
{"ticker":"TNGO","date":"2015-08-28","pret":-0.00806,"close":7.55}
{"ticker":"TNGO","date":"2015-08-31","pret":0.01739,"close":7.5}
{"ticker":"TNGO","date":"2015-09-01","pret":-0.02688,"close":7.5}
{"ticker":"TNGO","date":"2015-09-02","pret":0.02953,"close":7.63}
{"ticker":"TNGO","date":"2015-09-03","pret":0.0079,"close":7.55}
{"ticker":"TNGO","date":"2015-09-04","pret":-0.02391,"close":7.54}
{"ticker":"TNGO","date":"2015-09-08","pret":0.02522,"close":7.6}
{"ticker":"TNGO","date":"2015-09-09","pret":0.00262,"close":7.77}
{"ticker":"TNGO","date":"2015-09-10","pret":0.01556,"close":7.74}
{"ticker":"TNGO","date":"2015-09-11","pret":-0.00905,"close":7.82}
{"ticker":"TNGO","date":"2015-09-14","pret":0.01546,"close":7.8}
{"ticker":"TNGO","date":"2015-09-15","pret":-0.00256,"close":7.86}
{"ticker":"TNGO","date":"2015-09-16","pret":0.01147,"close":7.88}
{"ticker":"TNGO","date":"2015-09-17","pret":-0.00254,"close":7.86}
{"ticker":"TNGO","date":"2015-09-18","pret":-0.00893,"close":7.8}
{"ticker":"TNGO","date":"2015-09-21","pret":0.00384,"close":7.76}
{"ticker":"TNGO","date":"2015-09-22","pret":-0.01156,"close":7.74}
{"ticker":"TNGO","date":"2015-09-23","pret":-0.00129,"close":7.63}
{"ticker":"TNGO","date":"2015-09-24","pret":-0.0196,"close":7.61}
{"ticker":"TNGO","date":"2015-09-25","pret":0.0118,"close":7.49}
{"ticker":"TNGO","date":"2015-09-28","pret":-0.02642,"close":7.21}
{"ticker":"TNGO","date":"2015-09-29","pret":-0.03127,"close":7.11}
{"ticker":"TNGO","date":"2015-09-30","pret":-0.00554,"close":7.2}
{"ticker":"TNGO","date":"2015-10-01","pret":-0.00278,"close":7.12}
{"ticker":"TNGO","date":"2015-10-02","pret":-0.00419,"close":7.18}
{"ticker":"TNGO","date":"2015-10-05","pret":0.00697,"close":7.44}
{"ticker":"TNGO","date":"2015-10-06","pret":0.02875,"close":7.23}
{"ticker":"TNGO","date":"2015-10-07","pret":-0.0177,"close":7.3}
{"ticker":"TNGO","date":"2015-10-08","pret":0.00548,"close":7.41}
{"ticker":"TNGO","date":"2015-10-09","pret":0.01222,"close":7.69}
{"ticker":"TNGO","date":"2015-10-12","pret":0.04357,"close":7.72}
{"ticker":"TNGO","date":"2015-10-13","pret":-0.00518,"close":7.79}
{"ticker":"TNGO","date":"2015-10-14","pret":0.01546,"close":8.18}
{"ticker":"TNGO","date":"2015-10-15","pret":0.04745,"close":8.5}
{"ticker":"TNGO","date":"2015-10-16","pret":0.03945,"close":8.28}
{"ticker":"TNGO","date":"2015-10-19","pret":-0.03459,"close":8.39}
{"ticker":"TNGO","date":"2015-10-20","pret":0.01565,"close":8.23}
{"ticker":"TNGO","date":"2015-10-21","pret":-0.01687,"close":8.23}
{"ticker":"TNGO","date":"2015-10-22","pret":0.00364,"close":8.25}
{"ticker":"TNGO","date":"2015-10-23","pret":0.01203,"close":8.38}
{"ticker":"TNGO","date":"2015-10-26","pret":0.00358,"close":8.27}
{"ticker":"TNGO","date":"2015-10-27","pret":-0.01441,"close":8.24}
{"ticker":"TNGO","date":"2015-10-28","pret":-0.00363,"close":8.6}
{"ticker":"TNGO","date":"2015-10-29","pret":0.04043,"close":8.35}
{"ticker":"TNGO","date":"2015-10-30","pret":-0.02478,"close":8.28}
{"ticker":"TNGO","date":"2015-11-02","pret":-0.01202,"close":8.23}
{"ticker":"TNGO","date":"2015-11-03","pret":-0.00363,"close":8.63}
{"ticker":"TNGO","date":"2015-11-04","pret":0.04392,"close":8.59}
{"ticker":"TNGO","date":"2015-11-05","pret":-0.00233,"close":8.58}
{"ticker":"TNGO","date":"2015-11-06","pret":-0.23958,"close":7.04}
{"ticker":"TNGO","date":"2015-11-09","pret":0.03774,"close":7.03}
{"ticker":"TNGO","date":"2015-11-10","pret":0.00142,"close":6.64}
{"ticker":"TNGO","date":"2015-11-11","pret":-0.05107,"close":6.41}
{"ticker":"TNGO","date":"2015-11-12","pret":-0.04438,"close":6.18}
{"ticker":"TNGO","date":"2015-11-13","pret":-0.04154,"close":6.02}
{"ticker":"TNGO","date":"2015-11-16","pret":-0.01479,"close":6.18}
{"ticker":"TNGO","date":"2015-11-17","pret":0.04215,"close":6.83}
{"ticker":"TNGO","date":"2015-11-18","pret":0.11106,"close":7.25}
{"ticker":"TNGO","date":"2015-11-19","pret":0.03215,"close":7.55}
{"ticker":"TNGO","date":"2015-11-20","pret":0.03647,"close":7.66}
{"ticker":"TNGO","date":"2015-11-23","pret":0.01709,"close":8}
{"ticker":"TNGO","date":"2015-11-24","pret":0.0346,"close":8.18}
{"ticker":"TNGO","date":"2015-11-25","pret":0.02733,"close":8.45}
{"ticker":"TNGO","date":"2015-11-26"}
{"ticker":"TNGO","date":"2015-11-27","pret":0.03492,"close":8.6}
{"ticker":"TNGO","date":"2015-11-30","pret":0.0176,"close":8.6}
{"ticker":"TNGO","date":"2015-12-01","pret":0.01271,"close":8.61}
{"ticker":"TNGO","date":"2015-12-02","pret":0.00344,"close":8.32}
{"ticker":"TNGO","date":"2015-12-03","pret":-0.05528,"close":8.26}
{"ticker":"TNGO","date":"2015-12-04","pret":-0.00485,"close":8.31}
{"ticker":"TNGO","date":"2015-12-07","pret":0.01088,"close":8.34}
{"ticker":"TNGO","date":"2015-12-08","pret":-0.00845,"close":8.48}
{"ticker":"TNGO","date":"2015-12-09","pret":0.02632,"close":8.24}
{"ticker":"TNGO","date":"2015-12-10","pret":-0.02753,"close":8.4}
{"ticker":"TNGO","date":"2015-12-11","pret":0.00242,"close":8.25}
{"ticker":"TNGO","date":"2015-12-14","pret":0.00604,"close":8.49}
{"ticker":"TNGO","date":"2015-12-15","pret":0.02378,"close":8.54}
{"ticker":"TNGO","date":"2015-12-16","pret":0.01052,"close":8.65}
{"ticker":"TNGO","date":"2015-12-17"}
{"ticker":"TNGO","date":"2015-12-18","pret":-0.0117,"close":8.82}
{"ticker":"TNGO","date":"2015-12-21","pret":0.04148,"close":8.62}
{"ticker":"TNGO","date":"2015-12-22","pret":-0.02514,"close":8.5}
{"ticker":"TNGO","date":"2015-12-23","pret":0.00577,"close":8.79}
{"ticker":"TNGO","date":"2015-12-24","pret":0.00916,"close":8.8}
{"ticker":"TNGO","date":"2015-12-28","pret":0.00342,"close":8.7}
{"ticker":"TNGO","date":"2015-12-29","pret":-0.01143,"close":8.76}
{"ticker":"TNGO","date":"2015-12-30","pret":0.01029,"close":8.55}
{"ticker":"TNGO","date":"2015-12-31","pret":-0.0312,"close":8.39}
{"ticker":"TNGO","date":"2016-01-04","pret":-0.03463,"close":8.11}
{"ticker":"TNGO","date":"2016-01-05","pret":-0.01469,"close":8.12}
{"ticker":"TNK","date":"2015-01-02","pret":0.02176,"close":5.22}
{"ticker":"TNK","date":"2015-01-05","pret":0.0213,"close":5.1}
{"ticker":"TNK","date":"2015-01-06","pret":-0.00384,"close":5.2}
{"ticker":"TNK","date":"2015-01-07","pret":0.01147,"close":5.56}
{"ticker":"TNK","date":"2015-01-08","pret":0.06264,"close":6.1}
{"ticker":"TNK","date":"2015-01-09","pret":0.08552,"close":6.28}
{"ticker":"TNK","date":"2015-01-12","pret":0.03385,"close":6.71}
{"ticker":"TNK","date":"2015-01-13","pret":0.06592,"close":6.39}
{"ticker":"TNK","date":"2015-01-14","pret":-0.07548,"close":6.48}
{"ticker":"TNK","date":"2015-01-15","pret":0.03922,"close":6.02}
{"ticker":"TNK","date":"2015-01-16","pret":-0.09347,"close":5.99}
{"ticker":"TNK","date":"2015-01-20","pret":0.00505,"close":5.8}
{"ticker":"TNK","date":"2015-01-21","pret":-0.02899,"close":5.59}
{"ticker":"TNK","date":"2015-01-22","pret":-0.03522,"close":5.87}
{"ticker":"TNK","date":"2015-01-23","pret":0.04039,"close":5.87}
{"ticker":"TNK","date":"2015-01-26","pret":0,"close":5.85}
{"ticker":"TNK","date":"2015-01-27","pret":-0.00172,"close":5.74}
{"ticker":"TNK","date":"2015-01-28","pret":-0.01214,"close":5.51}
{"ticker":"TNK","date":"2015-01-29","pret":-0.04097,"close":5.47}
{"ticker":"TNK","date":"2015-01-30","pret":-0.01097,"close":5.14}
{"ticker":"TNK","date":"2015-02-02","pret":-0.05091,"close":5.32}
{"ticker":"TNK","date":"2015-02-03","pret":0.02483,"close":5.22}
{"ticker":"TNK","date":"2015-02-04","pret":-0.0229,"close":5.33}
{"ticker":"TNK","date":"2015-02-05","pret":0.03602,"close":5.49}
{"ticker":"TNK","date":"2015-02-06","pret":0.02755,"close":5.53}
{"ticker":"TNK","date":"2015-02-09","pret":0.00542,"close":5.34}
{"ticker":"TNK","date":"2015-02-10","pret":-0.03483,"close":5.46}
{"ticker":"TNK","date":"2015-02-11","pret":0.01849,"close":5.47}
{"ticker":"TNK","date":"2015-02-12","pret":0.01455,"close":5.4}
{"ticker":"TNK","date":"2015-02-13","pret":-0.0219,"close":5.5}
{"ticker":"TNK","date":"2015-02-17","pret":0.03801,"close":5.52}
{"ticker":"TNK","date":"2015-02-18","pret":-0.01612,"close":5.81}
{"ticker":"TNK","date":"2015-02-19","pret":0.11417,"close":6.12}
{"ticker":"TNK","date":"2015-02-20","pret":-0.00323,"close":5.96}
{"ticker":"TNK","date":"2015-02-23","pret":-0.03619,"close":6.21}
{"ticker":"TNK","date":"2015-02-24","pret":0.04263,"close":6.12}
{"ticker":"TNK","date":"2015-02-25","pret":-0.02273,"close":5.96}
{"ticker":"TNK","date":"2015-02-26","pret":-0.01823,"close":6.05}
{"ticker":"TNK","date":"2015-02-27","pret":0.02966,"close":5.85}
{"ticker":"TNK","date":"2015-03-02","pret":-0.05164,"close":5.78}
{"ticker":"TNK","date":"2015-03-03","pret":-0.02073,"close":5.85}
{"ticker":"TNK","date":"2015-03-04","pret":0.02073,"close":5.63}
{"ticker":"TNK","date":"2015-03-05","pret":-0.03833,"close":5.58}
{"ticker":"TNK","date":"2015-03-06","pret":0,"close":5.6}
{"ticker":"TNK","date":"2015-03-09","pret":-0.00534,"close":5.41}
{"ticker":"TNK","date":"2015-03-10","pret":-0.04942,"close":5.31}
{"ticker":"TNK","date":"2015-03-11","pret":0.00187,"close":5.45}
{"ticker":"TNK","date":"2015-03-12","pret":0.02952,"close":5.39}
{"ticker":"TNK","date":"2015-03-13","pret":-0.01835,"close":5.42}
{"ticker":"TNK","date":"2015-03-16","pret":0.00554,"close":5.39}
{"ticker":"TNK","date":"2015-03-17","pret":-0.00369,"close":5.57}
{"ticker":"TNK","date":"2015-03-18","pret":0.02735,"close":5.74}
{"ticker":"TNK","date":"2015-03-19","pret":0.0336,"close":5.78}
{"ticker":"TNK","date":"2015-03-20","pret":0.01382,"close":5.45}
{"ticker":"TNK","date":"2015-03-23","pret":-0.05645,"close":5.49}
{"ticker":"TNK","date":"2015-03-24","pret":0,"close":5.62}
{"ticker":"TNK","date":"2015-03-25","pret":0.02686,"close":5.46}
{"ticker":"TNK","date":"2015-03-26","pret":-0.02686,"close":5.79}
{"ticker":"TNK","date":"2015-03-27","pret":0.05129,"close":5.68}
{"ticker":"TNK","date":"2015-03-30","pret":-0.01739,"close":5.72}
{"ticker":"TNK","date":"2015-03-31","pret":-0.00352,"close":5.74}
{"ticker":"TNK","date":"2015-04-01","pret":0.00527,"close":5.86}
{"ticker":"TNK","date":"2015-04-02","pret":0.02593,"close":5.93}
{"ticker":"TNK","date":"2015-04-06","pret":0.01524,"close":6.15}
{"ticker":"TNK","date":"2015-04-07","pret":0.04116,"close":5.87}
{"ticker":"TNK","date":"2015-04-08","pret":-0.0547,"close":5.93}
{"ticker":"TNK","date":"2015-04-09","pret":0.01354,"close":5.89}
{"ticker":"TNK","date":"2015-04-10","pret":-0.00168,"close":6.15}
{"ticker":"TNK","date":"2015-04-13","pret":0.04606,"close":6.3}
{"ticker":"TNK","date":"2015-04-14","pret":0.01753,"close":6.29}
{"ticker":"TNK","date":"2015-04-15","pret":-0.00634,"close":6.17}
{"ticker":"TNK","date":"2015-04-16","pret":-0.0128,"close":6.09}
{"ticker":"TNK","date":"2015-04-17","pret":-0.0228,"close":6.19}
{"ticker":"TNK","date":"2015-04-20","pret":0.02602,"close":6.18}
{"ticker":"TNK","date":"2015-04-21","pret":-0.00483,"close":6.33}
{"ticker":"TNK","date":"2015-04-22","pret":0.02862,"close":6.47}
{"ticker":"TNK","date":"2015-04-23","pret":0.01863,"close":6.57}
{"ticker":"TNK","date":"2015-04-24","pret":0.01223,"close":6.66}
{"ticker":"TNK","date":"2015-04-27","pret":0.01358,"close":6.55}
{"ticker":"TNK","date":"2015-04-28","pret":-0.01207,"close":6.65}
{"ticker":"TNK","date":"2015-04-29","pret":0.00906,"close":6.45}
{"ticker":"TNK","date":"2015-04-30","pret":-0.02744,"close":6.3}
{"ticker":"TNK","date":"2015-05-01","pret":-0.02188,"close":6.29}
{"ticker":"TNK","date":"2015-05-04","pret":-0.00634,"close":6.36}
{"ticker":"TNK","date":"2015-05-05","pret":0.01421,"close":6.27}
{"ticker":"TNK","date":"2015-05-06","pret":-0.01262,"close":6.29}
{"ticker":"TNK","date":"2015-05-07","pret":-0.00318,"close":6.21}
{"ticker":"TNK","date":"2015-05-08","pret":-0.00639,"close":6.23}
{"ticker":"TNK","date":"2015-05-11","pret":-0.00643,"close":5.81}
{"ticker":"TNK","date":"2015-05-12","pret":-0.06497,"close":5.89}
{"ticker":"TNK","date":"2015-05-13","pret":0.03051,"close":5.91}
{"ticker":"TNK","date":"2015-05-14","pret":0.00167,"close":6.08}
{"ticker":"TNK","date":"2015-05-15","pret":0.01653,"close":6.54}
{"ticker":"TNK","date":"2015-05-18","pret":0.08482,"close":6.71}
{"ticker":"TNK","date":"2015-05-19","pret":0.009,"close":6.68}
{"ticker":"TNK","date":"2015-05-20","pret":0,"close":6.8}
{"ticker":"TNK","date":"2015-05-21","pret":0.02068,"close":6.93}
{"ticker":"TNK","date":"2015-05-22","pret":0.01739,"close":7.25}
{"ticker":"TNK","date":"2015-05-26","pret":0.04358,"close":6.9}
{"ticker":"TNK","date":"2015-05-27","pret":-0.05079,"close":6.94}
{"ticker":"TNK","date":"2015-05-28","pret":0.00577,"close":6.84}
{"ticker":"TNK","date":"2015-05-29","pret":-0.01595,"close":6.75}
{"ticker":"TNK","date":"2015-06-01","pret":0.00873,"close":7.63}
{"ticker":"TNK","date":"2015-06-02","pret":0.10057,"close":7.76}
{"ticker":"TNK","date":"2015-06-03","pret":0.01689,"close":7.82}
{"ticker":"TNK","date":"2015-06-04","pret":-0.01952,"close":7.51}
{"ticker":"TNK","date":"2015-06-05","pret":-0.01323,"close":7.52}
{"ticker":"TNK","date":"2015-06-08","pret":0.00266,"close":7.54}
{"ticker":"TNK","date":"2015-06-09","pret":0.00133,"close":7.28}
{"ticker":"TNK","date":"2015-06-10","pret":-0.02688,"close":7.39}
{"ticker":"TNK","date":"2015-06-11","pret":0.00814,"close":7.53}
{"ticker":"TNK","date":"2015-06-12","pret":0.01874,"close":7.51}
{"ticker":"TNK","date":"2015-06-15","pret":-0.00933,"close":7.37}
{"ticker":"TNK","date":"2015-06-16","pret":-0.01756,"close":7.31}
{"ticker":"TNK","date":"2015-06-17","pret":-0.00136,"close":7.22}
{"ticker":"TNK","date":"2015-06-18","pret":-0.01235,"close":7.53}
{"ticker":"TNK","date":"2015-06-19","pret":0.04193,"close":7.7}
{"ticker":"TNK","date":"2015-06-22","pret":0.02227,"close":7.68}
{"ticker":"TNK","date":"2015-06-23","pret":-0.00259,"close":7.56}
{"ticker":"TNK","date":"2015-06-24","pret":-0.01835,"close":7.4}
{"ticker":"TNK","date":"2015-06-25","pret":-0.04602,"close":6.86}
{"ticker":"TNK","date":"2015-06-26","pret":-0.05115,"close":6.93}
{"ticker":"TNK","date":"2015-06-29","pret":0.00581,"close":6.85}
{"ticker":"TNK","date":"2015-06-30","pret":0,"close":6.61}
{"ticker":"TNK","date":"2015-07-01","pret":-0.03841,"close":6.97}
{"ticker":"TNK","date":"2015-07-02","pret":0.04419,"close":7.18}
{"ticker":"TNK","date":"2015-07-06","pret":0.02701,"close":6.94}
{"ticker":"TNK","date":"2015-07-07","pret":-0.02413,"close":6.65}
{"ticker":"TNK","date":"2015-07-08","pret":-0.05008,"close":6.64}
{"ticker":"TNK","date":"2015-07-09","pret":0.01945,"close":6.71}
{"ticker":"TNK","date":"2015-07-10","pret":0.00443,"close":6.78}
{"ticker":"TNK","date":"2015-07-13","pret":0.01464,"close":6.81}
{"ticker":"TNK","date":"2015-07-14","pret":-0.00729,"close":6.77}
{"ticker":"TNK","date":"2015-07-15","pret":0,"close":7.11}
{"ticker":"TNK","date":"2015-07-16","pret":0.05276,"close":7.34}
{"ticker":"TNK","date":"2015-07-17","pret":0.0274,"close":7.55}
{"ticker":"TNK","date":"2015-07-20","pret":0.03453,"close":7.29}
{"ticker":"TNK","date":"2015-07-21","pret":-0.04677,"close":7.62}
{"ticker":"TNK","date":"2015-07-22","pret":0.04022,"close":7.75}
{"ticker":"TNK","date":"2015-07-23","pret":0.02081,"close":7.47}
{"ticker":"TNK","date":"2015-07-24","pret":-0.04206,"close":7.49}
{"ticker":"TNK","date":"2015-07-27","pret":0,"close":7.49}
{"ticker":"TNK","date":"2015-07-28","pret":0.00669,"close":7.05}
{"ticker":"TNK","date":"2015-07-29","pret":-0.05904,"close":7.3}
{"ticker":"TNK","date":"2015-07-30","pret":0.0279,"close":7.25}
{"ticker":"TNK","date":"2015-07-31","pret":-0.00552,"close":7.17}
{"ticker":"TNK","date":"2015-08-03","pret":-0.01533,"close":7.02}
{"ticker":"TNK","date":"2015-08-04","pret":-0.017,"close":6.83}
{"ticker":"TNK","date":"2015-08-05","pret":0.00143,"close":6.95}
{"ticker":"TNK","date":"2015-08-06","pret":-0.02895,"close":7.18}
{"ticker":"TNK","date":"2015-08-07","pret":0.05569,"close":7.16}
{"ticker":"TNK","date":"2015-08-10","pret":-0.00278,"close":7.04}
{"ticker":"TNK","date":"2015-08-11","pret":-0.02682,"close":6.89}
{"ticker":"TNK","date":"2015-08-12","pret":-0.0305,"close":6.63}
{"ticker":"TNK","date":"2015-08-13","pret":-0.03146,"close":6.8}
{"ticker":"TNK","date":"2015-08-14","pret":0.04027,"close":6.76}
{"ticker":"TNK","date":"2015-08-17","pret":-0.01176,"close":6.87}
{"ticker":"TNK","date":"2015-08-18","pret":0.01614,"close":6.62}
{"ticker":"TNK","date":"2015-08-19","pret":-0.03858,"close":6.27}
{"ticker":"TNK","date":"2015-08-20","pret":-0.05281,"close":6.11}
{"ticker":"TNK","date":"2015-08-21","pret":-0.06422,"close":6.08}
{"ticker":"TNK","date":"2015-08-24","pret":-0.02062,"close":5.5}
{"ticker":"TNK","date":"2015-08-25","pret":0.00347,"close":5.95}
{"ticker":"TNK","date":"2015-08-26","pret":0.03902,"close":5.99}
{"ticker":"TNK","date":"2015-08-27","pret":0.00498,"close":6.1}
{"ticker":"TNK","date":"2015-08-28","pret":0.00824,"close":6.08}
{"ticker":"TNK","date":"2015-08-31","pret":-0.01322,"close":5.88}
{"ticker":"TNK","date":"2015-09-01","pret":-0.04249,"close":5.67}
{"ticker":"TNK","date":"2015-09-02","pret":-0.00174,"close":5.92}
{"ticker":"TNK","date":"2015-09-03","pret":0.05745,"close":6.12}
{"ticker":"TNK","date":"2015-09-04","pret":0.00818,"close":6.35}
{"ticker":"TNK","date":"2015-09-08","pret":0.04459,"close":6.37}
{"ticker":"TNK","date":"2015-09-09","pret":0.00776,"close":6.48}
{"ticker":"TNK","date":"2015-09-10","pret":0.00154,"close":6.47}
{"ticker":"TNK","date":"2015-09-11","pret":-0.0093,"close":6.44}
{"ticker":"TNK","date":"2015-09-14","pret":0.00311,"close":6.42}
{"ticker":"TNK","date":"2015-09-15","pret":-0.00467,"close":6.48}
{"ticker":"TNK","date":"2015-09-16","pret":0.01394,"close":6.68}
{"ticker":"TNK","date":"2015-09-17","pret":0.0303,"close":6.92}
{"ticker":"TNK","date":"2015-09-18","pret":0.01922,"close":6.97}
{"ticker":"TNK","date":"2015-09-21","pret":0.02458,"close":6.93}
{"ticker":"TNK","date":"2015-09-22","pret":-0.02752,"close":6.95}
{"ticker":"TNK","date":"2015-09-23","pret":0.01891,"close":6.9}
{"ticker":"TNK","date":"2015-09-24","pret":-0.01891,"close":6.82}
{"ticker":"TNK","date":"2015-09-25","pret":0.01313,"close":6.76}
{"ticker":"TNK","date":"2015-09-28","pret":-0.01902,"close":6.74}
{"ticker":"TNK","date":"2015-09-29","pret":-0.00296,"close":6.64}
{"ticker":"TNK","date":"2015-09-30","pret":-0.01042,"close":6.9}
{"ticker":"TNK","date":"2015-10-01","pret":0.01927,"close":7.06}
{"ticker":"TNK","date":"2015-10-02","pret":0.02322,"close":7.23}
{"ticker":"TNK","date":"2015-10-05","pret":0.04489,"close":7.54}
{"ticker":"TNK","date":"2015-10-06","pret":0.03372,"close":7.64}
{"ticker":"TNK","date":"2015-10-07","pret":0.01709,"close":7.61}
{"ticker":"TNK","date":"2015-10-08","pret":-0.00917,"close":7.68}
{"ticker":"TNK","date":"2015-10-09","pret":0.02469,"close":7.69}
{"ticker":"TNK","date":"2015-10-12","pret":-0.00903,"close":7.85}
{"ticker":"TNK","date":"2015-10-13","pret":0.0167,"close":7.68}
{"ticker":"TNK","date":"2015-10-14","pret":-0.02189,"close":7.71}
{"ticker":"TNK","date":"2015-10-15","pret":0.0039,"close":7.92}
{"ticker":"TNK","date":"2015-10-16","pret":0.04687,"close":8.23}
{"ticker":"TNK","date":"2015-10-19","pret":0.01961,"close":8.15}
{"ticker":"TNK","date":"2015-10-20","pret":-0.01344,"close":8.39}
{"ticker":"TNK","date":"2015-10-21","pret":0.03386,"close":8.14}
{"ticker":"TNK","date":"2015-10-22","pret":-0.02529,"close":8.18}
{"ticker":"TNK","date":"2015-10-23","pret":-0.00244,"close":8.18}
{"ticker":"TNK","date":"2015-10-26","pret":-0.00245,"close":7.8}
{"ticker":"TNK","date":"2015-10-27","pret":-0.05543,"close":7.53}
{"ticker":"TNK","date":"2015-10-28","pret":-0.02359,"close":7.57}
{"ticker":"TNK","date":"2015-10-29","pret":-0.00133,"close":7.63}
{"ticker":"TNK","date":"2015-10-30","pret":0.0145,"close":7.64}
{"ticker":"TNK","date":"2015-11-02","pret":0.00522,"close":7.6}
{"ticker":"TNK","date":"2015-11-03","pret":-0.00916,"close":7.59}
{"ticker":"TNK","date":"2015-11-04","pret":0.00131,"close":7.23}
{"ticker":"TNK","date":"2015-11-05","pret":-0.06787,"close":6.89}
{"ticker":"TNK","date":"2015-11-06","pret":-0.00422,"close":7.15}
{"ticker":"TNK","date":"2015-11-09","pret":0.00843,"close":7.36}
{"ticker":"TNK","date":"2015-11-10","pret":0.02076,"close":7.16}
{"ticker":"TNK","date":"2015-11-11","pret":-0.02637,"close":6.87}
{"ticker":"TNK","date":"2015-11-12","pret":-0.0358,"close":6.82}
{"ticker":"TNK","date":"2015-11-13","pret":-0.01321,"close":6.94}
{"ticker":"TNK","date":"2015-11-16","pret":0.02336,"close":7.3}
{"ticker":"TNK","date":"2015-11-17","pret":0.04238,"close":7.14}
{"ticker":"TNK","date":"2015-11-18","pret":-0.01955,"close":7.27}
{"ticker":"TNK","date":"2015-11-19","pret":0.02369,"close":7.05}
{"ticker":"TNK","date":"2015-11-20","pret":-0.03077,"close":7.07}
{"ticker":"TNK","date":"2015-11-23","pret":-0.00427,"close":6.79}
{"ticker":"TNK","date":"2015-11-24","pret":-0.03928,"close":6.88}
{"ticker":"TNK","date":"2015-11-25","pret":0.01765,"close":6.97}
{"ticker":"TNK","date":"2015-11-26"}
{"ticker":"TNK","date":"2015-11-27","pret":0.00871,"close":7.21}
{"ticker":"TNK","date":"2015-11-30","pret":0.03828,"close":7.04}
{"ticker":"TNK","date":"2015-12-01","pret":-0.0126,"close":7.31}
{"ticker":"TNK","date":"2015-12-02","pret":0.02778,"close":7.19}
{"ticker":"TNK","date":"2015-12-03","pret":-0.01518,"close":7.23}
{"ticker":"TNK","date":"2015-12-04","pret":0.00416,"close":7.47}
{"ticker":"TNK","date":"2015-12-07","pret":0.02732,"close":7.3}
{"ticker":"TNK","date":"2015-12-08","pret":-0.0054,"close":7.15}
{"ticker":"TNK","date":"2015-12-09","pret":-0.04575,"close":7.51}
{"ticker":"TNK","date":"2015-12-10","pret":0.06454,"close":7.64}
{"ticker":"TNK","date":"2015-12-11","pret":-0.00133,"close":7.38}
{"ticker":"TNK","date":"2015-12-14","pret":0.02108,"close":7.67}
{"ticker":"TNK","date":"2015-12-15","pret":0.00779,"close":7.27}
{"ticker":"TNK","date":"2015-12-16","pret":-0.06411,"close":7.34}
{"ticker":"TNK","date":"2015-12-17"}
{"ticker":"TNK","date":"2015-12-18","pret":-0.08039,"close":6.81}
{"ticker":"TNK","date":"2015-12-21","pret":0.02509,"close":6.66}
{"ticker":"TNK","date":"2015-12-22","pret":-0.02509,"close":6.92}
{"ticker":"TNK","date":"2015-12-23","pret":0.03525,"close":7}
{"ticker":"TNK","date":"2015-12-24","pret":0.01005,"close":6.99}
{"ticker":"TNK","date":"2015-12-28","pret":-0.00717,"close":6.83}
{"ticker":"TNK","date":"2015-12-29","pret":-0.00722,"close":6.89}
{"ticker":"TNK","date":"2015-12-30","pret":-0.00727,"close":6.98}
{"ticker":"TNK","date":"2015-12-31","pret":0.01593,"close":6.88}
{"ticker":"TNK","date":"2016-01-04","pret":-0.01156,"close":6.72}
{"ticker":"TNK","date":"2016-01-05","pret":-0.028,"close":6.26}
{"ticker":"TOL","date":"2015-01-02","pret":0.03029,"close":34.23}
{"ticker":"TOL","date":"2015-01-05","pret":-0.01371,"close":34.38}
{"ticker":"TOL","date":"2015-01-06","pret":0.01023,"close":34.05}
{"ticker":"TOL","date":"2015-01-07","pret":-0.00408,"close":34.84}
{"ticker":"TOL","date":"2015-01-08","pret":0.02536,"close":35.18}
{"ticker":"TOL","date":"2015-01-09","pret":0.00454,"close":35.37}
{"ticker":"TOL","date":"2015-01-12","pret":-0.00511,"close":35.01}
{"ticker":"TOL","date":"2015-01-13","pret":0.0161,"close":34.6}
{"ticker":"TOL","date":"2015-01-14","pret":-0.04206,"close":34.16}
{"ticker":"TOL","date":"2015-01-15","pret":0.00117,"close":32.8}
{"ticker":"TOL","date":"2015-01-16","pret":-0.04813,"close":33.93}
{"ticker":"TOL","date":"2015-01-20","pret":0.03757,"close":33.2}
{"ticker":"TOL","date":"2015-01-21","pret":-0.01816,"close":33.45}
{"ticker":"TOL","date":"2015-01-22","pret":0.00957,"close":33.73}
{"ticker":"TOL","date":"2015-01-23","pret":0.00327,"close":33.56}
{"ticker":"TOL","date":"2015-01-26","pret":0.00944,"close":33.97}
{"ticker":"TOL","date":"2015-01-27","pret":-0.01599,"close":34.1}
{"ticker":"TOL","date":"2015-01-28","pret":0.02302,"close":33.86}
{"ticker":"TOL","date":"2015-01-29","pret":-0.00908,"close":34.94}
{"ticker":"TOL","date":"2015-01-30","pret":0.02011,"close":34.62}
{"ticker":"TOL","date":"2015-02-02","pret":-0.00116,"close":34.65}
{"ticker":"TOL","date":"2015-02-03","pret":0.00662,"close":35.55}
{"ticker":"TOL","date":"2015-02-04","pret":0.01368,"close":36.23}
{"ticker":"TOL","date":"2015-02-05","pret":0.02571,"close":36.07}
{"ticker":"TOL","date":"2015-02-06","pret":-0.00304,"close":36.4}
{"ticker":"TOL","date":"2015-02-09","pret":0.00552,"close":36.72}
{"ticker":"TOL","date":"2015-02-10","pret":0.01692,"close":37.51}
{"ticker":"TOL","date":"2015-02-11","pret":0.02009,"close":37.27}
{"ticker":"TOL","date":"2015-02-12","pret":-0.00665,"close":37.84}
{"ticker":"TOL","date":"2015-02-13","pret":0.00877,"close":37.99}
{"ticker":"TOL","date":"2015-02-17","pret":-0.00053,"close":38.11}
{"ticker":"TOL","date":"2015-02-18","pret":0.00554,"close":38.02}
{"ticker":"TOL","date":"2015-02-19","pret":-0.00105,"close":37.57}
{"ticker":"TOL","date":"2015-02-20","pret":-0.009,"close":37.65}
{"ticker":"TOL","date":"2015-02-23","pret":-0.00106,"close":37.1}
{"ticker":"TOL","date":"2015-02-24","pret":0.03171,"close":38.53}
{"ticker":"TOL","date":"2015-02-25","pret":-0.00155,"close":38.5}
{"ticker":"TOL","date":"2015-02-26","pret":-0.01248,"close":38.05}
{"ticker":"TOL","date":"2015-02-27","pret":-0.00735,"close":38.31}
{"ticker":"TOL","date":"2015-03-02","pret":0.01075,"close":38.27}
{"ticker":"TOL","date":"2015-03-03","pret":-0.0068,"close":37.7}
{"ticker":"TOL","date":"2015-03-04","pret":-0.01481,"close":37.88}
{"ticker":"TOL","date":"2015-03-05","pret":0.01192,"close":37.92}
{"ticker":"TOL","date":"2015-03-06","pret":-0.01005,"close":36.92}
{"ticker":"TOL","date":"2015-03-09","pret":-0.01446,"close":37.08}
{"ticker":"TOL","date":"2015-03-10","pret":-0.00731,"close":37}
{"ticker":"TOL","date":"2015-03-11","pret":0.00596,"close":37.54}
{"ticker":"TOL","date":"2015-03-12","pret":0.01979,"close":37.79}
{"ticker":"TOL","date":"2015-03-13","pret":-0.00186,"close":37.73}
{"ticker":"TOL","date":"2015-03-16","pret":0.00688,"close":37.49}
{"ticker":"TOL","date":"2015-03-17","pret":-0.01647,"close":37.4}
{"ticker":"TOL","date":"2015-03-18","pret":0.00401,"close":38.18}
{"ticker":"TOL","date":"2015-03-19","pret":0.02321,"close":38.15}
{"ticker":"TOL","date":"2015-03-20","pret":0.00312,"close":38.7}
{"ticker":"TOL","date":"2015-03-23","pret":0.00699,"close":38.21}
{"ticker":"TOL","date":"2015-03-24","pret":-0.0109,"close":38.78}
{"ticker":"TOL","date":"2015-03-25","pret":0.01476,"close":38.29}
{"ticker":"TOL","date":"2015-03-26","pret":-0.01711,"close":38.33}
{"ticker":"TOL","date":"2015-03-27","pret":0.0047,"close":39.22}
{"ticker":"TOL","date":"2015-03-30","pret":0.02798,"close":39.21}
{"ticker":"TOL","date":"2015-03-31","pret":-0.00915,"close":39.34}
{"ticker":"TOL","date":"2015-04-01","pret":0.00459,"close":39.13}
{"ticker":"TOL","date":"2015-04-02","pret":-0.00382,"close":39.9}
{"ticker":"TOL","date":"2015-04-06","pret":0.01696,"close":39.89}
{"ticker":"TOL","date":"2015-04-07","pret":-0.00126,"close":38.86}
{"ticker":"TOL","date":"2015-04-08","pret":-0.02159,"close":39.86}
{"ticker":"TOL","date":"2015-04-09","pret":0.02008,"close":39.81}
{"ticker":"TOL","date":"2015-04-10","pret":0.00176,"close":39.68}
{"ticker":"TOL","date":"2015-04-13","pret":-0.00252,"close":39.28}
{"ticker":"TOL","date":"2015-04-14","pret":-0.00657,"close":39.68}
{"ticker":"TOL","date":"2015-04-15","pret":0.00758,"close":39.99}
{"ticker":"TOL","date":"2015-04-16","pret":0.0005,"close":38.76}
{"ticker":"TOL","date":"2015-04-17","pret":-0.03323,"close":38.35}
{"ticker":"TOL","date":"2015-04-20","pret":0.0013,"close":38.08}
{"ticker":"TOL","date":"2015-04-21","pret":-0.00782,"close":38.78}
{"ticker":"TOL","date":"2015-04-22","pret":0.01455,"close":37.62}
{"ticker":"TOL","date":"2015-04-23","pret":-0.0373,"close":36.05}
{"ticker":"TOL","date":"2015-04-24","pret":-0.02961,"close":36.8}
{"ticker":"TOL","date":"2015-04-27","pret":0.02128,"close":36.71}
{"ticker":"TOL","date":"2015-04-28","pret":-0.01277,"close":36.83}
{"ticker":"TOL","date":"2015-04-29","pret":-0.00246,"close":36.15}
{"ticker":"TOL","date":"2015-04-30","pret":-0.0138,"close":35.54}
{"ticker":"TOL","date":"2015-05-01","pret":-0.01033,"close":35.81}
{"ticker":"TOL","date":"2015-05-04","pret":0.00978,"close":35.77}
{"ticker":"TOL","date":"2015-05-05","pret":-0.00502,"close":35.54}
{"ticker":"TOL","date":"2015-05-06","pret":-0.00448,"close":35.71}
{"ticker":"TOL","date":"2015-05-07","pret":0.00252,"close":36.33}
{"ticker":"TOL","date":"2015-05-08","pret":0.0306,"close":36.59}
{"ticker":"TOL","date":"2015-05-11","pret":-0.00763,"close":36.34}
{"ticker":"TOL","date":"2015-05-12","pret":-0.00907,"close":36.58}
{"ticker":"TOL","date":"2015-05-13","pret":0.00962,"close":36.35}
{"ticker":"TOL","date":"2015-05-14","pret":0.00164,"close":36.72}
{"ticker":"TOL","date":"2015-05-15","pret":-0.00767,"close":37.39}
{"ticker":"TOL","date":"2015-05-18","pret":0.03726,"close":37.9}
{"ticker":"TOL","date":"2015-05-19","pret":0.01604,"close":37.9}
{"ticker":"TOL","date":"2015-05-20","pret":-0.00864,"close":38.04}
{"ticker":"TOL","date":"2015-05-21","pret":0.00026,"close":37.75}
{"ticker":"TOL","date":"2015-05-22","pret":-0.00845,"close":37.69}
{"ticker":"TOL","date":"2015-05-26","pret":0.0008,"close":36.99}
{"ticker":"TOL","date":"2015-05-27","pret":-0.01846,"close":36.16}
{"ticker":"TOL","date":"2015-05-28","pret":-0.02848,"close":36.46}
{"ticker":"TOL","date":"2015-05-29","pret":0.00968,"close":36.17}
{"ticker":"TOL","date":"2015-06-01","pret":-0.00138,"close":36.55}
{"ticker":"TOL","date":"2015-06-02","pret":0.0022,"close":36.32}
{"ticker":"TOL","date":"2015-06-03","pret":-0.00165,"close":36.72}
{"ticker":"TOL","date":"2015-06-04","pret":0.00467,"close":36.31}
{"ticker":"TOL","date":"2015-06-05","pret":-0.00881,"close":36.48}
{"ticker":"TOL","date":"2015-06-08","pret":0.00661,"close":36.14}
{"ticker":"TOL","date":"2015-06-09","pret":-0.00966,"close":36.21}
{"ticker":"TOL","date":"2015-06-10","pret":0.01076,"close":36.81}
{"ticker":"TOL","date":"2015-06-11","pret":0.02305,"close":37.33}
{"ticker":"TOL","date":"2015-06-12","pret":0,"close":37.29}
{"ticker":"TOL","date":"2015-06-15","pret":-0.00107,"close":37.19}
{"ticker":"TOL","date":"2015-06-16","pret":-0.0008,"close":36.94}
{"ticker":"TOL","date":"2015-06-17","pret":-0.00809,"close":36.93}
{"ticker":"TOL","date":"2015-06-18","pret":0.00216,"close":37.12}
{"ticker":"TOL","date":"2015-06-19","pret":0.0078,"close":37.71}
{"ticker":"TOL","date":"2015-06-22","pret":0.01517,"close":37.87}
{"ticker":"TOL","date":"2015-06-23","pret":0.00211,"close":37.91}
{"ticker":"TOL","date":"2015-06-24","pret":0.01957,"close":38.22}
{"ticker":"TOL","date":"2015-06-25","pret":-0.00856,"close":38.31}
{"ticker":"TOL","date":"2015-06-26","pret":0.00156,"close":38.39}
{"ticker":"TOL","date":"2015-06-29","pret":-0.01204,"close":37.67}
{"ticker":"TOL","date":"2015-06-30","pret":0.00105,"close":38.19}
{"ticker":"TOL","date":"2015-07-01","pret":0.01047,"close":38.5}
{"ticker":"TOL","date":"2015-07-02","pret":0.00649,"close":38.44}
{"ticker":"TOL","date":"2015-07-06","pret":-0.0138,"close":38.35}
{"ticker":"TOL","date":"2015-07-07","pret":0.00445,"close":39.07}
{"ticker":"TOL","date":"2015-07-08","pret":0.01374,"close":38.26}
{"ticker":"TOL","date":"2015-07-09","pret":-0.0031,"close":38.49}
{"ticker":"TOL","date":"2015-07-10","pret":0.00103,"close":38.87}
{"ticker":"TOL","date":"2015-07-13","pret":0.00771,"close":39.25}
{"ticker":"TOL","date":"2015-07-14","pret":0.00485,"close":39.4}
{"ticker":"TOL","date":"2015-07-15","pret":0.00407,"close":38.78}
{"ticker":"TOL","date":"2015-07-16","pret":-0.01354,"close":38.41}
{"ticker":"TOL","date":"2015-07-17","pret":-0.01112,"close":38.31}
{"ticker":"TOL","date":"2015-07-20","pret":-0.00443,"close":37.87}
{"ticker":"TOL","date":"2015-07-21","pret":-0.00945,"close":37.81}
{"ticker":"TOL","date":"2015-07-22","pret":-0.00396,"close":38.77}
{"ticker":"TOL","date":"2015-07-23","pret":0.02897,"close":38.43}
{"ticker":"TOL","date":"2015-07-24","pret":-0.01008,"close":37.77}
{"ticker":"TOL","date":"2015-07-27","pret":-0.02473,"close":37.85}
{"ticker":"TOL","date":"2015-07-28","pret":0.01533,"close":38.38}
{"ticker":"TOL","date":"2015-07-29","pret":0.00706,"close":38.68}
{"ticker":"TOL","date":"2015-07-30","pret":0.00442,"close":38.89}
{"ticker":"TOL","date":"2015-07-31","pret":0.01442,"close":38.92}
{"ticker":"TOL","date":"2015-08-03","pret":-0.0059,"close":38.48}
{"ticker":"TOL","date":"2015-08-04","pret":-0.01138,"close":38.13}
{"ticker":"TOL","date":"2015-08-05","pret":-0.00313,"close":37.42}
{"ticker":"TOL","date":"2015-08-06","pret":-0.02109,"close":37.4}
{"ticker":"TOL","date":"2015-08-07","pret":-0.00347,"close":37.62}
{"ticker":"TOL","date":"2015-08-10","pret":0.01354,"close":38.48}
{"ticker":"TOL","date":"2015-08-11","pret":0.01284,"close":38.81}
{"ticker":"TOL","date":"2015-08-12","pret":0.01602,"close":39.22}
{"ticker":"TOL","date":"2015-08-13","pret":0.00588,"close":40.04}
{"ticker":"TOL","date":"2015-08-14","pret":0.01843,"close":39.84}
{"ticker":"TOL","date":"2015-08-17","pret":-0.00678,"close":40.75}
{"ticker":"TOL","date":"2015-08-18","pret":0.03586,"close":41.88}
{"ticker":"TOL","date":"2015-08-19","pret":0.01351,"close":41.68}
{"ticker":"TOL","date":"2015-08-20","pret":-0.01084,"close":40.75}
{"ticker":"TOL","date":"2015-08-21","pret":-0.02254,"close":39.95}
{"ticker":"TOL","date":"2015-08-24","pret":-0.06185,"close":38.06}
{"ticker":"TOL","date":"2015-08-25","pret":0.01621,"close":35.08}
{"ticker":"TOL","date":"2015-08-26","pret":-0.07094,"close":35.98}
{"ticker":"TOL","date":"2015-08-27","pret":0.01684,"close":36.92}
{"ticker":"TOL","date":"2015-08-28","pret":0.01089,"close":36.64}
{"ticker":"TOL","date":"2015-08-31","pret":-0.01062,"close":36.97}
{"ticker":"TOL","date":"2015-09-01","pret":-0.01406,"close":36.07}
{"ticker":"TOL","date":"2015-09-02","pret":0.01187,"close":37.2}
{"ticker":"TOL","date":"2015-09-03","pret":0.02706,"close":37.6}
{"ticker":"TOL","date":"2015-09-04","pret":-0.00858,"close":36.77}
{"ticker":"TOL","date":"2015-09-08","pret":0.00457,"close":37.92}
{"ticker":"TOL","date":"2015-09-09","pret":0.02489,"close":37.34}
{"ticker":"TOL","date":"2015-09-10","pret":-0.03866,"close":36.98}
{"ticker":"TOL","date":"2015-09-11","pret":0.01457,"close":37.54}
{"ticker":"TOL","date":"2015-09-14","pret":0.00561,"close":37.23}
{"ticker":"TOL","date":"2015-09-15","pret":-0.00507,"close":37.38}
{"ticker":"TOL","date":"2015-09-16","pret":-0.00376,"close":37.35}
{"ticker":"TOL","date":"2015-09-17","pret":0.00483,"close":37.75}
{"ticker":"TOL","date":"2015-09-18","pret":-0.00375,"close":36.64}
{"ticker":"TOL","date":"2015-09-21","pret":-0.0089,"close":36.4}
{"ticker":"TOL","date":"2015-09-22","pret":-0.0269,"close":35.58}
{"ticker":"TOL","date":"2015-09-23","pret":-0.0053,"close":35.61}
{"ticker":"TOL","date":"2015-09-24","pret":-0.01579,"close":35.62}
{"ticker":"TOL","date":"2015-09-25","pret":0.02747,"close":36.05}
{"ticker":"TOL","date":"2015-09-28","pret":-0.00582,"close":34.43}
{"ticker":"TOL","date":"2015-09-29","pret":-0.03884,"close":34.02}
{"ticker":"TOL","date":"2015-09-30","pret":-0.00376,"close":34.24}
{"ticker":"TOL","date":"2015-10-01","pret":-0.00611,"close":34.36}
{"ticker":"TOL","date":"2015-10-02","pret":-0.00998,"close":34.85}
{"ticker":"TOL","date":"2015-10-05","pret":0.04441,"close":36.17}
{"ticker":"TOL","date":"2015-10-06","pret":0.01595,"close":35.58}
{"ticker":"TOL","date":"2015-10-07","pret":-0.00501,"close":36.57}
{"ticker":"TOL","date":"2015-10-08","pret":0.01715,"close":36.89}
{"ticker":"TOL","date":"2015-10-09","pret":0.01335,"close":36.87}
{"ticker":"TOL","date":"2015-10-12","pret":0.00135,"close":37.09}
{"ticker":"TOL","date":"2015-10-13","pret":0.00647,"close":36.55}
{"ticker":"TOL","date":"2015-10-14","pret":-0.0187,"close":35.7}
{"ticker":"TOL","date":"2015-10-15","pret":-0.01683,"close":36.06}
{"ticker":"TOL","date":"2015-10-16","pret":0.00472,"close":36.3}
{"ticker":"TOL","date":"2015-10-19","pret":0.00359,"close":36.4}
{"ticker":"TOL","date":"2015-10-20","pret":0.0055,"close":36.83}
{"ticker":"TOL","date":"2015-10-21","pret":0.01606,"close":36.58}
{"ticker":"TOL","date":"2015-10-22","pret":-0.01661,"close":36.44}
{"ticker":"TOL","date":"2015-10-23","pret":0.00766,"close":36.78}
{"ticker":"TOL","date":"2015-10-26","pret":0.00245,"close":36.66}
{"ticker":"TOL","date":"2015-10-27","pret":-0.00846,"close":35.76}
{"ticker":"TOL","date":"2015-10-28","pret":-0.01882,"close":36.55}
{"ticker":"TOL","date":"2015-10-29","pret":0.01139,"close":35.57}
{"ticker":"TOL","date":"2015-10-30","pret":-0.02121,"close":35.97}
{"ticker":"TOL","date":"2015-11-02","pret":0.01484,"close":36.25}
{"ticker":"TOL","date":"2015-11-03","pret":0.00388,"close":36}
{"ticker":"TOL","date":"2015-11-04","pret":-0.00138,"close":35.77}
{"ticker":"TOL","date":"2015-11-05","pret":-0.00779,"close":35.4}
{"ticker":"TOL","date":"2015-11-06","pret":-0.02805,"close":34.87}
{"ticker":"TOL","date":"2015-11-09","pret":0.01766,"close":34.44}
{"ticker":"TOL","date":"2015-11-10","pret":-0.02922,"close":35.14}
{"ticker":"TOL","date":"2015-11-11","pret":0.0227,"close":35.97}
{"ticker":"TOL","date":"2015-11-12","pret":0.01243,"close":35.56}
{"ticker":"TOL","date":"2015-11-13","pret":0.01255,"close":35.18}
{"ticker":"TOL","date":"2015-11-16","pret":-0.02583,"close":36.29}
{"ticker":"TOL","date":"2015-11-17","pret":0.03466,"close":36.32}
{"ticker":"TOL","date":"2015-11-18","pret":-0.00303,"close":36.95}
{"ticker":"TOL","date":"2015-11-19","pret":0.0164,"close":37.03}
{"ticker":"TOL","date":"2015-11-20","pret":0.00971,"close":37.19}
{"ticker":"TOL","date":"2015-11-23","pret":-0.00538,"close":37.1}
{"ticker":"TOL","date":"2015-11-24","pret":-0.00541,"close":37.37}
{"ticker":"TOL","date":"2015-11-25","pret":0.01374,"close":37.71}
{"ticker":"TOL","date":"2015-11-26"}
{"ticker":"TOL","date":"2015-11-27","pret":0.0056,"close":37.89}
{"ticker":"TOL","date":"2015-11-30","pret":0.0098,"close":37.18}
{"ticker":"TOL","date":"2015-12-01","pret":-0.01809,"close":38.06}
{"ticker":"TOL","date":"2015-12-02","pret":0.02229,"close":37.2}
{"ticker":"TOL","date":"2015-12-03","pret":-0.01988,"close":36.64}
{"ticker":"TOL","date":"2015-12-04","pret":-0.01647,"close":37.49}
{"ticker":"TOL","date":"2015-12-07","pret":0.01566,"close":37.52}
{"ticker":"TOL","date":"2015-12-08","pret":-0.04859,"close":34.88}
{"ticker":"TOL","date":"2015-12-09","pret":-0.02853,"close":33.84}
{"ticker":"TOL","date":"2015-12-10","pret":-0.01487,"close":34.09}
{"ticker":"TOL","date":"2015-12-11","pret":-0.00885,"close":33.87}
{"ticker":"TOL","date":"2015-12-14","pret":0.00237,"close":33.11}
{"ticker":"TOL","date":"2015-12-15","pret":-0.014,"close":33.58}
{"ticker":"TOL","date":"2015-12-16","pret":0.01133,"close":34.61}
{"ticker":"TOL","date":"2015-12-17"}
{"ticker":"TOL","date":"2015-12-18","pret":0.00326,"close":32.85}
{"ticker":"TOL","date":"2015-12-21","pret":-0.01879,"close":33.35}
{"ticker":"TOL","date":"2015-12-22","pret":0.00241,"close":33.83}
{"ticker":"TOL","date":"2015-12-23","pret":0.0214,"close":33.88}
{"ticker":"TOL","date":"2015-12-24","pret":-0.00412,"close":34.08}
{"ticker":"TOL","date":"2015-12-28","pret":0.00088,"close":33.75}
{"ticker":"TOL","date":"2015-12-29","pret":0.00295,"close":33.86}
{"ticker":"TOL","date":"2015-12-30","pret":-0.00295,"close":33.52}
{"ticker":"TOL","date":"2015-12-31","pret":-0.01456,"close":33.3}
{"ticker":"TOL","date":"2016-01-04","pret":-0.00932,"close":32.73}
{"ticker":"TOL","date":"2016-01-05","pret":-0.00242,"close":32.95}
{"ticker":"TOWN","date":"2015-01-02","pret":-0.03121,"close":15.35}
{"ticker":"TOWN","date":"2015-01-05","pret":0.00461,"close":15.77}
{"ticker":"TOWN","date":"2015-01-06","pret":0.03616,"close":15.37}
{"ticker":"TOWN","date":"2015-01-07","pret":-0.01662,"close":15.3}
{"ticker":"TOWN","date":"2015-01-08","pret":-0.00452,"close":15.45}
{"ticker":"TOWN","date":"2015-01-09","pret":-0.00259,"close":15.29}
{"ticker":"TOWN","date":"2015-01-12","pret":0.00324,"close":15.44}
{"ticker":"TOWN","date":"2015-01-13","pret":0.01222,"close":15.54}
{"ticker":"TOWN","date":"2015-01-14","pret":-0.02133,"close":15.44}
{"ticker":"TOWN","date":"2015-01-15","pret":0.00586,"close":15.18}
{"ticker":"TOWN","date":"2015-01-16","pret":-0.01835,"close":15.49}
{"ticker":"TOWN","date":"2015-01-20","pret":0.019,"close":15.34}
{"ticker":"TOWN","date":"2015-01-21","pret":-0.00978,"close":15.28}
{"ticker":"TOWN","date":"2015-01-22","pret":0.00913,"close":15.69}
{"ticker":"TOWN","date":"2015-01-23","pret":0.01929,"close":15.57}
{"ticker":"TOWN","date":"2015-01-26","pret":-0.01153,"close":15.6}
{"ticker":"TOWN","date":"2015-01-27","pret":-0.00517,"close":15.5}
{"ticker":"TOWN","date":"2015-01-28","pret":0.01095,"close":14.7}
{"ticker":"TOWN","date":"2015-01-29","pret":-0.06143,"close":15.22}
{"ticker":"TOWN","date":"2015-01-30","pret":0.02489,"close":14.51}
{"ticker":"TOWN","date":"2015-02-02","pret":-0.03104,"close":14.79}
{"ticker":"TOWN","date":"2015-02-03","pret":0.02035,"close":14.85}
{"ticker":"TOWN","date":"2015-02-04","pret":-0.00269,"close":14.68}
{"ticker":"TOWN","date":"2015-02-05","pret":-0.0054,"close":14.9}
{"ticker":"TOWN","date":"2015-02-06","pret":0.01412,"close":14.77}
{"ticker":"TOWN","date":"2015-02-09","pret":-0.02023,"close":14.44}
{"ticker":"TOWN","date":"2015-02-10","pret":-0.02623,"close":14.28}
{"ticker":"TOWN","date":"2015-02-11","pret":-0.0035,"close":14.39}
{"ticker":"TOWN","date":"2015-02-12","pret":0.01877,"close":14.66}
{"ticker":"TOWN","date":"2015-02-13","pret":0.00686,"close":14.72}
{"ticker":"TOWN","date":"2015-02-17","pret":0.06488,"close":15.62}
{"ticker":"TOWN","date":"2015-02-18","pret":0.00893,"close":15.65}
{"ticker":"TOWN","date":"2015-02-19","pret":-0.00127,"close":15.66}
{"ticker":"TOWN","date":"2015-02-20","pret":0,"close":15.63}
{"ticker":"TOWN","date":"2015-02-23","pret":-0.01087,"close":15.56}
{"ticker":"TOWN","date":"2015-02-24","pret":-0.00064,"close":15.5}
{"ticker":"TOWN","date":"2015-02-25","pret":-0.00258,"close":15.49}
{"ticker":"TOWN","date":"2015-02-26","pret":0.00129,"close":15.54}
{"ticker":"TOWN","date":"2015-02-27","pret":-0.00129,"close":15.5}
{"ticker":"TOWN","date":"2015-03-02","pret":0.00258,"close":15.53}
{"ticker":"TOWN","date":"2015-03-03","pret":-0.00258,"close":15.39}
{"ticker":"TOWN","date":"2015-03-04","pret":-0.00842,"close":15.45}
{"ticker":"TOWN","date":"2015-03-05","pret":0.00842,"close":15.45}
{"ticker":"TOWN","date":"2015-03-06","pret":-0.01168,"close":15.55}
{"ticker":"TOWN","date":"2015-03-09","pret":0.02131,"close":15.72}
{"ticker":"TOWN","date":"2015-03-10","pret":-0.01092,"close":15.59}
{"ticker":"TOWN","date":"2015-03-11","pret":0.00964,"close":15.84}
{"ticker":"TOWN","date":"2015-03-12","pret":0.01461,"close":16.38}
{"ticker":"TOWN","date":"2015-03-13","pret":0.02552,"close":16.14}
{"ticker":"TOWN","date":"2015-03-16","pret":0.00184,"close":16.17}
{"ticker":"TOWN","date":"2015-03-17","pret":-0.01048,"close":16.27}
{"ticker":"TOWN","date":"2015-03-18","pret":0.00741,"close":16.26}
{"ticker":"TOWN","date":"2015-03-19","pret":-0.00123,"close":16.15}
{"ticker":"TOWN","date":"2015-03-20","pret":0.00123,"close":16.17}
{"ticker":"TOWN","date":"2015-03-23","pret":-0.00555,"close":16.24}
{"ticker":"TOWN","date":"2015-03-24","pret":-0.01748,"close":16.32}
{"ticker":"TOWN","date":"2015-03-25","pret":0.02733,"close":15.95}
{"ticker":"TOWN","date":"2015-03-26","pret":-0.03555,"close":15.95}
{"ticker":"TOWN","date":"2015-03-27","pret":0.01011,"close":15.81}
{"ticker":"TOWN","date":"2015-03-30","pret":-0.00378,"close":16.15}
{"ticker":"TOWN","date":"2015-03-31","pret":0.01565,"close":16.08}
{"ticker":"TOWN","date":"2015-04-01","pret":-0.00623,"close":16.35}
{"ticker":"TOWN","date":"2015-04-02","pret":0.02164,"close":16.52}
{"ticker":"TOWN","date":"2015-04-06","pret":0.00488,"close":16.43}
{"ticker":"TOWN","date":"2015-04-07","pret":0.00122,"close":16.4}
{"ticker":"TOWN","date":"2015-04-08","pret":-0.00671,"close":16.42}
{"ticker":"TOWN","date":"2015-04-09","pret":0.00488,"close":16.29}
{"ticker":"TOWN","date":"2015-04-10","pret":0,"close":16.44}
{"ticker":"TOWN","date":"2015-04-13","pret":0.00243,"close":16.42}
{"ticker":"TOWN","date":"2015-04-14","pret":-0.00426,"close":16.46}
{"ticker":"TOWN","date":"2015-04-15","pret":0.00305,"close":16.46}
{"ticker":"TOWN","date":"2015-04-16","pret":-0.00244,"close":16.48}
{"ticker":"TOWN","date":"2015-04-17","pret":-0.00244,"close":16.12}
{"ticker":"TOWN","date":"2015-04-20","pret":-0.01168,"close":16.43}
{"ticker":"TOWN","date":"2015-04-21","pret":0.01595,"close":16.37}
{"ticker":"TOWN","date":"2015-04-22","pret":-0.00488,"close":16.26}
{"ticker":"TOWN","date":"2015-04-23","pret":-0.01231,"close":16.26}
{"ticker":"TOWN","date":"2015-04-24","pret":0.00186,"close":16.19}
{"ticker":"TOWN","date":"2015-04-27","pret":-0.00124,"close":16.31}
{"ticker":"TOWN","date":"2015-04-28","pret":0.0123,"close":16.66}
{"ticker":"TOWN","date":"2015-04-29","pret":0.01517,"close":16.85}
{"ticker":"TOWN","date":"2015-04-30","pret":0.0054,"close":16.55}
{"ticker":"TOWN","date":"2015-05-01","pret":-0.00782,"close":16.37}
{"ticker":"TOWN","date":"2015-05-04","pret":-0.01766,"close":16.27}
{"ticker":"TOWN","date":"2015-05-05","pret":-0.00493,"close":16.06}
{"ticker":"TOWN","date":"2015-05-06","pret":-0.00806,"close":16.01}
{"ticker":"TOWN","date":"2015-05-07","pret":-0.00436,"close":16}
{"ticker":"TOWN","date":"2015-05-08","pret":0.00933,"close":15.96}
{"ticker":"TOWN","date":"2015-05-11","pret":-0.00933,"close":15.94}
{"ticker":"TOWN","date":"2015-05-12","pret":-0.01005,"close":15.99}
{"ticker":"TOWN","date":"2015-05-13","pret":0.00692,"close":15.86}
{"ticker":"TOWN","date":"2015-05-14","pret":-0.00377,"close":16}
{"ticker":"TOWN","date":"2015-05-15","pret":0.00189,"close":15.91}
{"ticker":"TOWN","date":"2015-05-18","pret":-0.00504,"close":15.98}
{"ticker":"TOWN","date":"2015-05-19","pret":0.01005,"close":15.93}
{"ticker":"TOWN","date":"2015-05-20","pret":0.00125,"close":16.04}
{"ticker":"TOWN","date":"2015-05-21","pret":0.00498,"close":15.99}
{"ticker":"TOWN","date":"2015-05-22","pret":-0.00623,"close":15.87}
{"ticker":"TOWN","date":"2015-05-26","pret":-0.01068,"close":15.73}
{"ticker":"TOWN","date":"2015-05-27","pret":-0.00507,"close":15.96}
{"ticker":"TOWN","date":"2015-05-28","pret":0.01512,"close":15.89}
{"ticker":"TOWN","date":"2015-05-29","pret":-0.01132,"close":15.76}
{"ticker":"TOWN","date":"2015-06-01","pret":0,"close":15.66}
{"ticker":"TOWN","date":"2015-06-02","pret":-0.01081,"close":15.92}
{"ticker":"TOWN","date":"2015-06-03","pret":0.01649,"close":15.97}
{"ticker":"TOWN","date":"2015-06-04","pret":-0.00441,"close":15.76}
{"ticker":"TOWN","date":"2015-06-05","pret":-0.00063,"close":15.97}
{"ticker":"TOWN","date":"2015-06-08","pret":0.00441,"close":15.98}
{"ticker":"TOWN","date":"2015-06-09","pret":0.00377,"close":16.01}
{"ticker":"TOWN","date":"2015-06-10","pret":0.00936,"close":16.23}
{"ticker":"TOWN","date":"2015-06-11","pret":0.00743,"close":16.22}
{"ticker":"TOWN","date":"2015-06-12","pret":-0.00123,"close":16.2}
{"ticker":"TOWN","date":"2015-06-15","pret":-0.00868,"close":16.07}
{"ticker":"TOWN","date":"2015-06-16","pret":-0.00374,"close":16.32}
{"ticker":"TOWN","date":"2015-06-17","pret":0.02103,"close":16.24}
{"ticker":"TOWN","date":"2015-06-18","pret":0.00061,"close":16.51}
{"ticker":"TOWN","date":"2015-06-19","pret":0.00549,"close":16.74}
{"ticker":"TOWN","date":"2015-06-22","pret":0.01749,"close":16.94}
{"ticker":"TOWN","date":"2015-06-23","pret":0.01011,"close":17}
{"ticker":"TOWN","date":"2015-06-24","pret":-0.00237,"close":16.74}
{"ticker":"TOWN","date":"2015-06-25","pret":-0.00059,"close":16.95}
{"ticker":"TOWN","date":"2015-06-26","pret":0.00474,"close":16.81}
{"ticker":"TOWN","date":"2015-06-29","pret":-0.01129,"close":16.43}
{"ticker":"TOWN","date":"2015-06-30","pret":-0.0084,"close":16.29}
{"ticker":"TOWN","date":"2015-07-01","pret":-0.01824,"close":16.3}
{"ticker":"TOWN","date":"2015-07-02","pret":0.00123,"close":16.05}
{"ticker":"TOWN","date":"2015-07-06","pret":-0.01482,"close":16.36}
{"ticker":"TOWN","date":"2015-07-07","pret":0.02214,"close":16.34}
{"ticker":"TOWN","date":"2015-07-08","pret":-0.01224,"close":16.16}
{"ticker":"TOWN","date":"2015-07-09","pret":0.00491,"close":16.48}
{"ticker":"TOWN","date":"2015-07-10","pret":0.02541,"close":16.97}
{"ticker":"TOWN","date":"2015-07-13","pret":0.01541,"close":16.97}
{"ticker":"TOWN","date":"2015-07-14","pret":-0.00118,"close":17.04}
{"ticker":"TOWN","date":"2015-07-15","pret":0.00411,"close":17.1}
{"ticker":"TOWN","date":"2015-07-16","pret":0.0076,"close":17.13}
{"ticker":"TOWN","date":"2015-07-17","pret":-0.00175,"close":17.06}
{"ticker":"TOWN","date":"2015-07-20","pret":-0.00878,"close":16.98}
{"ticker":"TOWN","date":"2015-07-21","pret":-0.00531,"close":16.79}
{"ticker":"TOWN","date":"2015-07-22","pret":-0.00712,"close":16.94}
{"ticker":"TOWN","date":"2015-07-23","pret":0.00416,"close":16.62}
{"ticker":"TOWN","date":"2015-07-24","pret":-0.01434,"close":16.78}
{"ticker":"TOWN","date":"2015-07-27","pret":0.0054,"close":17.08}
{"ticker":"TOWN","date":"2015-07-28","pret":0.02482,"close":17.19}
{"ticker":"TOWN","date":"2015-07-29","pret":0.00582,"close":17.38}
{"ticker":"TOWN","date":"2015-07-30","pret":0.00924,"close":17.57}
{"ticker":"TOWN","date":"2015-07-31","pret":0.01257,"close":17.65}
{"ticker":"TOWN","date":"2015-08-03","pret":0,"close":17.85}
{"ticker":"TOWN","date":"2015-08-04","pret":0.01354,"close":17.96}
{"ticker":"TOWN","date":"2015-08-05","pret":0.00837,"close":18.11}
{"ticker":"TOWN","date":"2015-08-06","pret":0.00277,"close":18.02}
{"ticker":"TOWN","date":"2015-08-07","pret":-0.0089,"close":17.98}
{"ticker":"TOWN","date":"2015-08-10","pret":0.00724,"close":17.99}
{"ticker":"TOWN","date":"2015-08-11","pret":-0.00668,"close":18.01}
{"ticker":"TOWN","date":"2015-08-12","pret":-0.00392,"close":17.98}
{"ticker":"TOWN","date":"2015-08-13","pret":0.00838,"close":18.12}
{"ticker":"TOWN","date":"2015-08-14","pret":0.00389,"close":18.43}
{"ticker":"TOWN","date":"2015-08-17","pret":0.0192,"close":18.57}
{"ticker":"TOWN","date":"2015-08-18","pret":0.01135,"close":18.53}
{"ticker":"TOWN","date":"2015-08-19","pret":-0.01298,"close":18.33}
{"ticker":"TOWN","date":"2015-08-20","pret":-0.00985,"close":18.3}
{"ticker":"TOWN","date":"2015-08-21","pret":-0.01551,"close":18.48}
{"ticker":"TOWN","date":"2015-08-24","pret":-0.01917,"close":17.67}
{"ticker":"TOWN","date":"2015-08-25","pret":0.03468,"close":17.56}
{"ticker":"TOWN","date":"2015-08-26","pret":-0.01719,"close":18.14}
{"ticker":"TOWN","date":"2015-08-27","pret":0.02103,"close":18.17}
{"ticker":"TOWN","date":"2015-08-28","pret":-0.01101,"close":18.22}
{"ticker":"TOWN","date":"2015-08-31","pret":0.00662,"close":18.36}
{"ticker":"TOWN","date":"2015-09-01","pret":-0.01218,"close":18.04}
{"ticker":"TOWN","date":"2015-09-02","pret":0.01547,"close":18.28}
{"ticker":"TOWN","date":"2015-09-03","pret":0.00928,"close":18.16}
{"ticker":"TOWN","date":"2015-09-04","pret":-0.02698,"close":18.25}
{"ticker":"TOWN","date":"2015-09-08","pret":0.02915,"close":18.39}
{"ticker":"TOWN","date":"2015-09-09","pret":0.00054,"close":18.5}
{"ticker":"TOWN","date":"2015-09-10","pret":0.00216,"close":19.03}
{"ticker":"TOWN","date":"2015-09-11","pret":0.02033,"close":19.07}
{"ticker":"TOWN","date":"2015-09-14","pret":0.0142,"close":18.9}
{"ticker":"TOWN","date":"2015-09-15","pret":-0.0105,"close":18.94}
{"ticker":"TOWN","date":"2015-09-16","pret":-0.00053,"close":19.07}
{"ticker":"TOWN","date":"2015-09-17","pret":0.00894,"close":18.88}
{"ticker":"TOWN","date":"2015-09-18","pret":-0.02759,"close":18.98}
{"ticker":"TOWN","date":"2015-09-21","pret":0.02339,"close":18.9}
{"ticker":"TOWN","date":"2015-09-22","pret":-0.01963,"close":18.74}
{"ticker":"TOWN","date":"2015-09-23","pret":0.00641,"close":18.94}
{"ticker":"TOWN","date":"2015-09-24","pret":0.00106,"close":19.23}
{"ticker":"TOWN","date":"2015-09-25","pret":0.03038,"close":19.21}
{"ticker":"TOWN","date":"2015-09-28","pret":-0.02033,"close":18.92}
{"ticker":"TOWN","date":"2015-09-29","pret":-0.00899,"close":18.99}
{"ticker":"TOWN","date":"2015-09-30","pret":0.01477,"close":18.85}
{"ticker":"TOWN","date":"2015-10-01","pret":-0.01,"close":18.91}
{"ticker":"TOWN","date":"2015-10-02","pret":-0.0069,"close":18.57}
{"ticker":"TOWN","date":"2015-10-05","pret":-0.01502,"close":19.24}
{"ticker":"TOWN","date":"2015-10-06","pret":0.03922,"close":19.23}
{"ticker":"TOWN","date":"2015-10-07","pret":0.00311,"close":19.7}
{"ticker":"TOWN","date":"2015-10-08","pret":0.01899,"close":19.97}
{"ticker":"TOWN","date":"2015-10-09","pret":0.01664,"close":19.93}
{"ticker":"TOWN","date":"2015-10-12","pret":0.0005,"close":20.01}
{"ticker":"TOWN","date":"2015-10-13","pret":-0.001,"close":19.98}
{"ticker":"TOWN","date":"2015-10-14","pret":-0.00602,"close":19.65}
{"ticker":"TOWN","date":"2015-10-15","pret":-0.00606,"close":20.28}
{"ticker":"TOWN","date":"2015-10-16","pret":0.03091,"close":20.31}
{"ticker":"TOWN","date":"2015-10-19","pret":-0.00344,"close":20.47}
{"ticker":"TOWN","date":"2015-10-20","pret":0.0098,"close":20.59}
{"ticker":"TOWN","date":"2015-10-21","pret":0.00778,"close":20.38}
{"ticker":"TOWN","date":"2015-10-22","pret":-0.00778,"close":20.84}
{"ticker":"TOWN","date":"2015-10-23","pret":0.01741,"close":21.25}
{"ticker":"TOWN","date":"2015-10-26","pret":0.01993,"close":21.52}
{"ticker":"TOWN","date":"2015-10-27","pret":0.00936,"close":21.32}
{"ticker":"TOWN","date":"2015-10-28","pret":-0.00093,"close":22.38}
{"ticker":"TOWN","date":"2015-10-29","pret":0.0384,"close":22.24}
{"ticker":"TOWN","date":"2015-10-30","pret":-0.00765,"close":21.46}
{"ticker":"TOWN","date":"2015-11-02","pret":-0.02517,"close":21.47}
{"ticker":"TOWN","date":"2015-11-03","pret":-0.01118,"close":21.26}
{"ticker":"TOWN","date":"2015-11-04","pret":0.00047,"close":21.58}
{"ticker":"TOWN","date":"2015-11-05","pret":0.01257,"close":21.95}
{"ticker":"TOWN","date":"2015-11-06","pret":0.0156,"close":22.27}
{"ticker":"TOWN","date":"2015-11-09","pret":0.01312,"close":22.13}
{"ticker":"TOWN","date":"2015-11-10","pret":-0.00722,"close":22.18}
{"ticker":"TOWN","date":"2015-11-11","pret":0.00407,"close":21.98}
{"ticker":"TOWN","date":"2015-11-12","pret":-0.01225,"close":21.68}
{"ticker":"TOWN","date":"2015-11-13","pret":-0.01796,"close":21.57}
{"ticker":"TOWN","date":"2015-11-16","pret":0.00232,"close":21.43}
{"ticker":"TOWN","date":"2015-11-17","pret":-0.00558,"close":21.56}
{"ticker":"TOWN","date":"2015-11-18","pret":0.00604,"close":21.78}
{"ticker":"TOWN","date":"2015-11-19","pret":0.00922,"close":21.71}
{"ticker":"TOWN","date":"2015-11-20","pret":0.00321,"close":22.16}
{"ticker":"TOWN","date":"2015-11-23","pret":0.01364,"close":22.21}
{"ticker":"TOWN","date":"2015-11-24","pret":-0.00316,"close":22.39}
{"ticker":"TOWN","date":"2015-11-25","pret":0.01528,"close":22.34}
{"ticker":"TOWN","date":"2015-11-26"}
{"ticker":"TOWN","date":"2015-11-27","pret":-0.00179,"close":22.48}
{"ticker":"TOWN","date":"2015-11-30","pret":0.00535,"close":22.45}
{"ticker":"TOWN","date":"2015-12-01","pret":-0.00044,"close":22.51}
{"ticker":"TOWN","date":"2015-12-02","pret":-0.00089,"close":22.17}
{"ticker":"TOWN","date":"2015-12-03","pret":-0.01254,"close":21.87}
{"ticker":"TOWN","date":"2015-12-04","pret":-0.01316,"close":22.28}
{"ticker":"TOWN","date":"2015-12-07","pret":0.0181,"close":21.74}
{"ticker":"TOWN","date":"2015-12-08","pret":-0.03282,"close":21.66}
{"ticker":"TOWN","date":"2015-12-09","pret":0.00416,"close":21.25}
{"ticker":"TOWN","date":"2015-12-10","pret":-0.02193,"close":21.17}
{"ticker":"TOWN","date":"2015-12-11","pret":-0.01617,"close":20.67}
{"ticker":"TOWN","date":"2015-12-14","pret":-0.0106,"close":20.8}
{"ticker":"TOWN","date":"2015-12-15","pret":0.01729,"close":20.99}
{"ticker":"TOWN","date":"2015-12-16","pret":-0.00525,"close":21.03}
{"ticker":"TOWN","date":"2015-12-17"}
{"ticker":"TOWN","date":"2015-12-18","pret":-0.03855,"close":20.01}
{"ticker":"TOWN","date":"2015-12-21","pret":0.00595,"close":20.65}
{"ticker":"TOWN","date":"2015-12-22","pret":0.02491,"close":20.84}
{"ticker":"TOWN","date":"2015-12-23","pret":0.00289,"close":21.01}
{"ticker":"TOWN","date":"2015-12-24","pret":0.00671,"close":21.06}
{"ticker":"TOWN","date":"2015-12-28","pret":-0.00048,"close":21}
{"ticker":"TOWN","date":"2015-12-29","pret":0.00762,"close":21.45}
{"ticker":"TOWN","date":"2015-12-30","pret":0.01926,"close":21.14}
{"ticker":"TOWN","date":"2015-12-31","pret":-0.02306,"close":20.87}
{"ticker":"TOWN","date":"2016-01-04","pret":-0.01632,"close":20.55}
{"ticker":"TOWN","date":"2016-01-05","pret":-0.00145,"close":20.73}
{"ticker":"TOWR","date":"2015-01-02","pret":-0.01886,"close":25.28}
{"ticker":"TOWR","date":"2015-01-05","pret":-0.03358,"close":24.29}
{"ticker":"TOWR","date":"2015-01-06","pret":-0.02193,"close":23.23}
{"ticker":"TOWR","date":"2015-01-07","pret":-0.03809,"close":23.74}
{"ticker":"TOWR","date":"2015-01-08","pret":0.03067,"close":23.98}
{"ticker":"TOWR","date":"2015-01-09","pret":-0.00914,"close":23.57}
{"ticker":"TOWR","date":"2015-01-12","pret":-0.02067,"close":23.34}
{"ticker":"TOWR","date":"2015-01-13","pret":0.00891,"close":23.26}
{"ticker":"TOWR","date":"2015-01-14","pret":-0.03482,"close":23.22}
{"ticker":"TOWR","date":"2015-01-15","pret":0.01692,"close":22.11}
{"ticker":"TOWR","date":"2015-01-16","pret":-0.05526,"close":22.38}
{"ticker":"TOWR","date":"2015-01-20","pret":0.02069,"close":22.48}
{"ticker":"TOWR","date":"2015-01-21","pret":-0.00178,"close":22.26}
{"ticker":"TOWR","date":"2015-01-22","pret":0.00267,"close":23.15}
{"ticker":"TOWR","date":"2015-01-23","pret":0.02677,"close":23.29}
{"ticker":"TOWR","date":"2015-01-26","pret":0.0026,"close":22.98}
{"ticker":"TOWR","date":"2015-01-27","pret":-0.02449,"close":22.98}
{"ticker":"TOWR","date":"2015-01-28","pret":0.02146,"close":22.94}
{"ticker":"TOWR","date":"2015-01-29","pret":-0.00087,"close":23.83}
{"ticker":"TOWR","date":"2015-01-30","pret":0.02315,"close":23.67}
{"ticker":"TOWR","date":"2015-02-02","pret":0.00844,"close":23.69}
{"ticker":"TOWR","date":"2015-02-03","pret":0.00628,"close":24.63}
{"ticker":"TOWR","date":"2015-02-04","pret":0.02189,"close":24.91}
{"ticker":"TOWR","date":"2015-02-05","pret":0.02581,"close":25.49}
{"ticker":"TOWR","date":"2015-02-06","pret":0.01344,"close":25.77}
{"ticker":"TOWR","date":"2015-02-09","pret":0.00587,"close":25.41}
{"ticker":"TOWR","date":"2015-02-10","pret":0.00739,"close":25.56}
{"ticker":"TOWR","date":"2015-02-11","pret":-0.01366,"close":25.51}
{"ticker":"TOWR","date":"2015-02-12","pret":0.02942,"close":28.09}
{"ticker":"TOWR","date":"2015-02-13","pret":0.07601,"close":27.89}
{"ticker":"TOWR","date":"2015-02-17","pret":-0.01066,"close":27.73}
{"ticker":"TOWR","date":"2015-02-18","pret":-0.01404,"close":27.95}
{"ticker":"TOWR","date":"2015-02-19","pret":0.01046,"close":28.07}
{"ticker":"TOWR","date":"2015-02-20","pret":0.00786,"close":28.18}
{"ticker":"TOWR","date":"2015-02-23","pret":-0.00392,"close":27.84}
{"ticker":"TOWR","date":"2015-02-24","pret":-0.00753,"close":27.73}
{"ticker":"TOWR","date":"2015-02-25","pret":-0.00505,"close":27.89}
{"ticker":"TOWR","date":"2015-02-26","pret":0.00541,"close":27.72}
{"ticker":"TOWR","date":"2015-02-27","pret":-0.00758,"close":27.07}
{"ticker":"TOWR","date":"2015-03-02","pret":-0.0194,"close":27.46}
{"ticker":"TOWR","date":"2015-03-03","pret":0.00737,"close":26.98}
{"ticker":"TOWR","date":"2015-03-04","pret":-0.01777,"close":26.34}
{"ticker":"TOWR","date":"2015-03-05","pret":-0.01771,"close":26.16}
{"ticker":"TOWR","date":"2015-03-06","pret":-0.01997,"close":25.95}
{"ticker":"TOWR","date":"2015-03-09","pret":0.01234,"close":25.87}
{"ticker":"TOWR","date":"2015-03-10","pret":-0.02443,"close":24.86}
{"ticker":"TOWR","date":"2015-03-11","pret":-0.02384,"close":25}
{"ticker":"TOWR","date":"2015-03-12","pret":0.01754,"close":25.01}
{"ticker":"TOWR","date":"2015-03-13","pret":-0.01112,"close":24.38}
{"ticker":"TOWR","date":"2015-03-16","pret":-0.0214,"close":23.97}
{"ticker":"TOWR","date":"2015-03-17","pret":-0.02857,"close":23.99}
{"ticker":"TOWR","date":"2015-03-18","pret":0.00084,"close":24.55}
{"ticker":"TOWR","date":"2015-03-19","pret":0.02323,"close":24.74}
{"ticker":"TOWR","date":"2015-03-20","pret":0.01949,"close":25.54}
{"ticker":"TOWR","date":"2015-03-23","pret":0.02737,"close":25.5}
{"ticker":"TOWR","date":"2015-03-24","pret":-0.00078,"close":25.59}
{"ticker":"TOWR","date":"2015-03-25","pret":0.00624,"close":25.5}
{"ticker":"TOWR","date":"2015-03-26","pret":-0.0082,"close":25.75}
{"ticker":"TOWR","date":"2015-03-27","pret":0.00704,"close":25.7}
{"ticker":"TOWR","date":"2015-03-30","pret":0.00969,"close":26.18}
{"ticker":"TOWR","date":"2015-03-31","pret":0.00347,"close":26.6}
{"ticker":"TOWR","date":"2015-04-01","pret":0.01942,"close":26.69}
{"ticker":"TOWR","date":"2015-04-02","pret":0.01571,"close":26.71}
{"ticker":"TOWR","date":"2015-04-06","pret":-0.01195,"close":26.86}
{"ticker":"TOWR","date":"2015-04-07","pret":0.00412,"close":27.05}
{"ticker":"TOWR","date":"2015-04-08","pret":0.01153,"close":27.38}
{"ticker":"TOWR","date":"2015-04-09","pret":0.01468,"close":27.09}
{"ticker":"TOWR","date":"2015-04-10","pret":-0.0121,"close":26.33}
{"ticker":"TOWR","date":"2015-04-13","pret":-0.0254,"close":26.49}
{"ticker":"TOWR","date":"2015-04-14","pret":-0.00038,"close":26.7}
{"ticker":"TOWR","date":"2015-04-15","pret":0.018,"close":27.43}
{"ticker":"TOWR","date":"2015-04-16","pret":0.01988,"close":27.37}
{"ticker":"TOWR","date":"2015-04-17","pret":-0.00915,"close":27.51}
{"ticker":"TOWR","date":"2015-04-20","pret":0.01352,"close":26.96}
{"ticker":"TOWR","date":"2015-04-21","pret":-0.01536,"close":26.62}
{"ticker":"TOWR","date":"2015-04-22","pret":-0.02236,"close":26.94}
{"ticker":"TOWR","date":"2015-04-23","pret":0.01459,"close":27.22}
{"ticker":"TOWR","date":"2015-04-24","pret":0.01328,"close":26.95}
{"ticker":"TOWR","date":"2015-04-27","pret":-0.01328,"close":27.29}
{"ticker":"TOWR","date":"2015-04-28","pret":0.01218,"close":27.49}
{"ticker":"TOWR","date":"2015-04-29","pret":0.00512,"close":27.38}
{"ticker":"TOWR","date":"2015-04-30","pret":-0.01101,"close":25.86}
{"ticker":"TOWR","date":"2015-05-01","pret":-0.04182,"close":26.18}
{"ticker":"TOWR","date":"2015-05-04","pret":0.01186,"close":26.05}
{"ticker":"TOWR","date":"2015-05-05","pret":-0.01378,"close":25.74}
{"ticker":"TOWR","date":"2015-05-06","pret":-0.00309,"close":25.29}
{"ticker":"TOWR","date":"2015-05-07","pret":0.07521,"close":28.03}
{"ticker":"TOWR","date":"2015-05-08","pret":0.0248,"close":28.27}
{"ticker":"TOWR","date":"2015-05-11","pret":-0.00315,"close":28.78}
{"ticker":"TOWR","date":"2015-05-12","pret":0.00978,"close":28.47}
{"ticker":"TOWR","date":"2015-05-13","pret":-0.00908,"close":28.04}
{"ticker":"TOWR","date":"2015-05-14","pret":-0.01342,"close":28.29}
{"ticker":"TOWR","date":"2015-05-15","pret":0.00496,"close":27.97}
{"ticker":"TOWR","date":"2015-05-18","pret":-0.01317,"close":28.04}
{"ticker":"TOWR","date":"2015-05-19","pret":0.005,"close":27.48}
{"ticker":"TOWR","date":"2015-05-20","pret":-0.01981,"close":28.05}
{"ticker":"TOWR","date":"2015-05-21","pret":0.01767,"close":28.81}
{"ticker":"TOWR","date":"2015-05-22","pret":0.03097,"close":28.87}
{"ticker":"TOWR","date":"2015-05-26","pret":-0.00591,"close":27.82}
{"ticker":"TOWR","date":"2015-05-27","pret":-0.02399,"close":28.04}
{"ticker":"TOWR","date":"2015-05-28","pret":-0.00394,"close":27.84}
{"ticker":"TOWR","date":"2015-05-29","pret":-0.00431,"close":27.51}
{"ticker":"TOWR","date":"2015-06-01","pret":-0.00397,"close":27.75}
{"ticker":"TOWR","date":"2015-06-02","pret":0.0018,"close":27.87}
{"ticker":"TOWR","date":"2015-06-03","pret":0.00432,"close":28.22}
{"ticker":"TOWR","date":"2015-06-04","pret":0.00466,"close":27.72}
{"ticker":"TOWR","date":"2015-06-05","pret":-0.01006,"close":27.71}
{"ticker":"TOWR","date":"2015-06-08","pret":-0.00434,"close":27.53}
{"ticker":"TOWR","date":"2015-06-09","pret":-0.00145,"close":28.13}
{"ticker":"TOWR","date":"2015-06-10","pret":0.03076,"close":28.81}
{"ticker":"TOWR","date":"2015-06-11","pret":0.01607,"close":27.76}
{"ticker":"TOWR","date":"2015-06-12","pret":-0.04429,"close":27.62}
{"ticker":"TOWR","date":"2015-06-15","pret":-0.00691,"close":26.96}
{"ticker":"TOWR","date":"2015-06-16","pret":-0.01841,"close":27.1}
{"ticker":"TOWR","date":"2015-06-17","pret":0.00998,"close":26.75}
{"ticker":"TOWR","date":"2015-06-18","pret":-0.01147,"close":27.28}
{"ticker":"TOWR","date":"2015-06-19","pret":0.01844,"close":27.84}
{"ticker":"TOWR","date":"2015-06-22","pret":0.02168,"close":27.7}
{"ticker":"TOWR","date":"2015-06-23","pret":-0.0097,"close":28.33}
{"ticker":"TOWR","date":"2015-06-24","pret":0.02214,"close":28.07}
{"ticker":"TOWR","date":"2015-06-25","pret":-0.00673,"close":27.38}
{"ticker":"TOWR","date":"2015-06-26","pret":-0.02011,"close":27.48}
{"ticker":"TOWR","date":"2015-06-29","pret":-0.01168,"close":25.98}
{"ticker":"TOWR","date":"2015-06-30","pret":-0.03701,"close":26.05}
{"ticker":"TOWR","date":"2015-07-01","pret":0.00304,"close":26.82}
{"ticker":"TOWR","date":"2015-07-02","pret":0.01769,"close":27.23}
{"ticker":"TOWR","date":"2015-07-06","pret":-0.00149,"close":27}
{"ticker":"TOWR","date":"2015-07-07","pret":0.0093,"close":27.23}
{"ticker":"TOWR","date":"2015-07-08","pret":-0.00482,"close":25.92}
{"ticker":"TOWR","date":"2015-07-09","pret":-0.02067,"close":25.99}
{"ticker":"TOWR","date":"2015-07-10","pret":0.00265,"close":26.91}
{"ticker":"TOWR","date":"2015-07-13","pret":0.03607,"close":27.92}
{"ticker":"TOWR","date":"2015-07-14","pret":0.01558,"close":27.44}
{"ticker":"TOWR","date":"2015-07-15","pret":-0.01888,"close":26.54}
{"ticker":"TOWR","date":"2015-07-16","pret":-0.01886,"close":26.25}
{"ticker":"TOWR","date":"2015-07-17","pret":-0.02151,"close":26.12}
{"ticker":"TOWR","date":"2015-07-20","pret":-0.00344,"close":26.52}
{"ticker":"TOWR","date":"2015-07-21","pret":0.0152,"close":26.42}
{"ticker":"TOWR","date":"2015-07-22","pret":-0.011,"close":25.84}
{"ticker":"TOWR","date":"2015-07-23","pret":-0.00804,"close":25.46}
{"ticker":"TOWR","date":"2015-07-24","pret":-0.02097,"close":24.73}
{"ticker":"TOWR","date":"2015-07-27","pret":-0.03963,"close":24.48}
{"ticker":"TOWR","date":"2015-07-28","pret":0.00489,"close":25.16}
{"ticker":"TOWR","date":"2015-07-29","pret":0.02329,"close":25.49}
{"ticker":"TOWR","date":"2015-07-30","pret":0.04046,"close":26.45}
{"ticker":"TOWR","date":"2015-07-31","pret":0.01813,"close":26.13}
{"ticker":"TOWR","date":"2015-08-03","pret":-0.0231,"close":26.26}
{"ticker":"TOWR","date":"2015-08-04","pret":0.00763,"close":26.72}
{"ticker":"TOWR","date":"2015-08-05","pret":0.02256,"close":27.08}
{"ticker":"TOWR","date":"2015-08-06","pret":0.00925,"close":27.29}
{"ticker":"TOWR","date":"2015-08-07","pret":-0.00369,"close":27.8}
{"ticker":"TOWR","date":"2015-08-10","pret":0.03452,"close":28.42}
{"ticker":"TOWR","date":"2015-08-11","pret":0.0025,"close":27.98}
{"ticker":"TOWR","date":"2015-08-12","pret":-0.01183,"close":26.68}
{"ticker":"TOWR","date":"2015-08-13","pret":-0.04649,"close":26.42}
{"ticker":"TOWR","date":"2015-08-14","pret":-0.00151,"close":26.68}
{"ticker":"TOWR","date":"2015-08-17","pret":0.00227,"close":27.15}
{"ticker":"TOWR","date":"2015-08-18","pret":0.02423,"close":26.66}
{"ticker":"TOWR","date":"2015-08-19","pret":-0.02953,"close":26.24}
{"ticker":"TOWR","date":"2015-08-20","pret":-0.01876,"close":25.11}
{"ticker":"TOWR","date":"2015-08-21","pret":-0.04952,"close":25.15}
{"ticker":"TOWR","date":"2015-08-24","pret":-0.04486,"close":23.81}
{"ticker":"TOWR","date":"2015-08-25","pret":0.04648,"close":23.06}
{"ticker":"TOWR","date":"2015-08-26","pret":-0.05501,"close":23.75}
{"ticker":"TOWR","date":"2015-08-27","pret":0.02747,"close":24.3}
{"ticker":"TOWR","date":"2015-08-28","pret":0.00623,"close":24.76}
{"ticker":"TOWR","date":"2015-08-31","pret":0.01684,"close":24.45}
{"ticker":"TOWR","date":"2015-09-01","pret":-0.01933,"close":23.7}
{"ticker":"TOWR","date":"2015-09-02","pret":-0.00333,"close":24.26}
{"ticker":"TOWR","date":"2015-09-03","pret":0.01242,"close":24.47}
{"ticker":"TOWR","date":"2015-09-04","pret":-0.00951,"close":24.02}
{"ticker":"TOWR","date":"2015-09-08","pret":0.01526,"close":24.62}
{"ticker":"TOWR","date":"2015-09-09","pret":0.02145,"close":24.51}
{"ticker":"TOWR","date":"2015-09-10","pret":-0.02268,"close":24.51}
{"ticker":"TOWR","date":"2015-09-11","pret":-0.0041,"close":24.48}
{"ticker":"TOWR","date":"2015-09-14","pret":0.00697,"close":24.61}
{"ticker":"TOWR","date":"2015-09-15","pret":0.01056,"close":24.96}
{"ticker":"TOWR","date":"2015-09-16","pret":0.00604,"close":25.89}
{"ticker":"TOWR","date":"2015-09-17","pret":0.03513,"close":25.87}
{"ticker":"TOWR","date":"2015-09-18","pret":-0.01328,"close":25.63}
{"ticker":"TOWR","date":"2015-09-21","pret":0.00353,"close":24.49}
{"ticker":"TOWR","date":"2015-09-22","pret":-0.05516,"close":23.68}
{"ticker":"TOWR","date":"2015-09-23","pret":-0.01375,"close":23.32}
{"ticker":"TOWR","date":"2015-09-24","pret":-0.03632,"close":23.04}
{"ticker":"TOWR","date":"2015-09-25","pret":0.01897,"close":22.77}
{"ticker":"TOWR","date":"2015-09-28","pret":-0.03608,"close":22.39}
{"ticker":"TOWR","date":"2015-09-29","pret":-0.0031,"close":22.83}
{"ticker":"TOWR","date":"2015-09-30","pret":0.02846,"close":23.76}
{"ticker":"TOWR","date":"2015-10-01","pret":0.03186,"close":23.78}
{"ticker":"TOWR","date":"2015-10-02","pret":-0.01262,"close":23.96}
{"ticker":"TOWR","date":"2015-10-05","pret":0.02219,"close":24.47}
{"ticker":"TOWR","date":"2015-10-06","pret":0.01439,"close":24.29}
{"ticker":"TOWR","date":"2015-10-07","pret":0,"close":24.46}
{"ticker":"TOWR","date":"2015-10-08","pret":-0.00245,"close":24.9}
{"ticker":"TOWR","date":"2015-10-09","pret":0.02266,"close":25.75}
{"ticker":"TOWR","date":"2015-10-12","pret":0.0346,"close":25.66}
{"ticker":"TOWR","date":"2015-10-13","pret":-0.0199,"close":25.36}
{"ticker":"TOWR","date":"2015-10-14","pret":0.01098,"close":25.65}
{"ticker":"TOWR","date":"2015-10-15","pret":0.00583,"close":25.88}
{"ticker":"TOWR","date":"2015-10-16","pret":0.00811,"close":26.66}
{"ticker":"TOWR","date":"2015-10-19","pret":0.01526,"close":27.04}
{"ticker":"TOWR","date":"2015-10-20","pret":0.03388,"close":26.93}
{"ticker":"TOWR","date":"2015-10-21","pret":-0.00477,"close":27.19}
{"ticker":"TOWR","date":"2015-10-22","pret":0.01134,"close":28.05}
{"ticker":"TOWR","date":"2015-10-23","pret":0.02832,"close":28.26}
{"ticker":"TOWR","date":"2015-10-26","pret":-0.0071,"close":27.78}
{"ticker":"TOWR","date":"2015-10-27","pret":-0.01796,"close":27.1}
{"ticker":"TOWR","date":"2015-10-28","pret":-0.01313,"close":28.05}
{"ticker":"TOWR","date":"2015-10-29","pret":0.02323,"close":27.36}
{"ticker":"TOWR","date":"2015-10-30","pret":-0.03505,"close":27.47}
{"ticker":"TOWR","date":"2015-11-02","pret":0.02604,"close":27.75}
{"ticker":"TOWR","date":"2015-11-03","pret":-0.00109,"close":27.62}
{"ticker":"TOWR","date":"2015-11-04","pret":-0.00036,"close":27.28}
{"ticker":"TOWR","date":"2015-11-05","pret":-0.00618,"close":27.29}
{"ticker":"TOWR","date":"2015-11-06","pret":-0.01544,"close":27.62}
{"ticker":"TOWR","date":"2015-11-09","pret":0.02271,"close":27.31}
{"ticker":"TOWR","date":"2015-11-10","pret":-0.00363,"close":29.77}
{"ticker":"TOWR","date":"2015-11-11","pret":0.07727,"close":29.56}
{"ticker":"TOWR","date":"2015-11-12","pret":-0.01048,"close":30.45}
{"ticker":"TOWR","date":"2015-11-13","pret":0.02684,"close":28.82}
{"ticker":"TOWR","date":"2015-11-16","pret":-0.04502,"close":28.58}
{"ticker":"TOWR","date":"2015-11-17","pret":-0.00625,"close":28.48}
{"ticker":"TOWR","date":"2015-11-18","pret":-0.0007,"close":29.21}
{"ticker":"TOWR","date":"2015-11-19","pret":0.01385,"close":28.99}
{"ticker":"TOWR","date":"2015-11-20","pret":0.00378,"close":29.57}
{"ticker":"TOWR","date":"2015-11-23","pret":0.00547,"close":29.32}
{"ticker":"TOWR","date":"2015-11-24","pret":-0.00239,"close":29.24}
{"ticker":"TOWR","date":"2015-11-25","pret":-0.00308,"close":30.4}
{"ticker":"TOWR","date":"2015-11-26"}
{"ticker":"TOWR","date":"2015-11-27","pret":0.03765,"close":30.47}
{"ticker":"TOWR","date":"2015-11-30","pret":0.01539,"close":30.66}
{"ticker":"TOWR","date":"2015-12-01","pret":0.00065,"close":31.3}
{"ticker":"TOWR","date":"2015-12-02","pret":0.01418,"close":30.6}
{"ticker":"TOWR","date":"2015-12-03","pret":-0.01386,"close":29.89}
{"ticker":"TOWR","date":"2015-12-04","pret":-0.02564,"close":30}
{"ticker":"TOWR","date":"2015-12-07","pret":-0.00434,"close":29.4}
{"ticker":"TOWR","date":"2015-12-08","pret":-0.02678,"close":29.32}
{"ticker":"TOWR","date":"2015-12-09","pret":0.00685,"close":28.8}
{"ticker":"TOWR","date":"2015-12-10","pret":-0.01999,"close":28.74}
{"ticker":"TOWR","date":"2015-12-11","pret":-0.01756,"close":28.27}
{"ticker":"TOWR","date":"2015-12-14","pret":-0.00426,"close":28.36}
{"ticker":"TOWR","date":"2015-12-15","pret":0.01938,"close":28.57}
{"ticker":"TOWR","date":"2015-12-16","pret":0.00799,"close":29.05}
{"ticker":"TOWR","date":"2015-12-17"}
{"ticker":"TOWR","date":"2015-12-18","pret":-0.03129,"close":27.91}
{"ticker":"TOWR","date":"2015-12-21","pret":-0.00215,"close":28.44}
{"ticker":"TOWR","date":"2015-12-22","pret":0.02544,"close":28.36}
{"ticker":"TOWR","date":"2015-12-23","pret":-0.00244,"close":29.09}
{"ticker":"TOWR","date":"2015-12-24","pret":0.02726,"close":29.94}
{"ticker":"TOWR","date":"2015-12-28","pret":0.01788,"close":29.16}
{"ticker":"TOWR","date":"2015-12-29","pret":-0.01958,"close":29.88}
{"ticker":"TOWR","date":"2015-12-30","pret":0.02192,"close":29.29}
{"ticker":"TOWR","date":"2015-12-31","pret":-0.02602,"close":28.57}
{"ticker":"TOWR","date":"2016-01-04","pret":-0.04231,"close":27.67}
{"ticker":"TOWR","date":"2016-01-05","pret":-0.00465,"close":27.01}
{"ticker":"TPC","date":"2015-01-02","pret":-0.00783,"close":23.91}
{"ticker":"TPC","date":"2015-01-05","pret":-0.0209,"close":23.35}
{"ticker":"TPC","date":"2015-01-06","pret":-0.00934,"close":22.82}
{"ticker":"TPC","date":"2015-01-07","pret":-0.0146,"close":23.14}
{"ticker":"TPC","date":"2015-01-08","pret":0.0099,"close":24.52}
{"ticker":"TPC","date":"2015-01-09","pret":0.05785,"close":23.83}
{"ticker":"TPC","date":"2015-01-12","pret":-0.03372,"close":23.86}
{"ticker":"TPC","date":"2015-01-13","pret":0.00874,"close":23.52}
{"ticker":"TPC","date":"2015-01-14","pret":-0.03717,"close":23.4}
{"ticker":"TPC","date":"2015-01-15","pret":0.01027,"close":22.49}
{"ticker":"TPC","date":"2015-01-16","pret":-0.04977,"close":23.14}
{"ticker":"TPC","date":"2015-01-20","pret":0.03432,"close":21.6}
{"ticker":"TPC","date":"2015-01-21","pret":-0.07497,"close":22.05}
{"ticker":"TPC","date":"2015-01-22","pret":0.03707,"close":22.03}
{"ticker":"TPC","date":"2015-01-23","pret":-0.01402,"close":22.01}
{"ticker":"TPC","date":"2015-01-26","pret":-0.00228,"close":22.81}
{"ticker":"TPC","date":"2015-01-27","pret":0.01855,"close":22.43}
{"ticker":"TPC","date":"2015-01-28","pret":0.01247,"close":21.84}
{"ticker":"TPC","date":"2015-01-29","pret":-0.03056,"close":22.69}
{"ticker":"TPC","date":"2015-01-30","pret":0.0239,"close":21.71}
{"ticker":"TPC","date":"2015-02-02","pret":-0.02162,"close":23.02}
{"ticker":"TPC","date":"2015-02-03","pret":0.05665,"close":24.57}
{"ticker":"TPC","date":"2015-02-04","pret":0.04295,"close":24.04}
{"ticker":"TPC","date":"2015-02-05","pret":-0.00372,"close":25.32}
{"ticker":"TPC","date":"2015-02-06","pret":0.05278,"close":25.48}
{"ticker":"TPC","date":"2015-02-09","pret":-0.00314,"close":26.05}
{"ticker":"TPC","date":"2015-02-10","pret":0.02872,"close":25.93}
{"ticker":"TPC","date":"2015-02-11","pret":-0.01581,"close":25.32}
{"ticker":"TPC","date":"2015-02-12","pret":-0.00194,"close":25.36}
{"ticker":"TPC","date":"2015-02-13","pret":-0.00625,"close":26.06}
{"ticker":"TPC","date":"2015-02-17","pret":0.01594,"close":26.03}
{"ticker":"TPC","date":"2015-02-18","pret":-0.00464,"close":25.94}
{"ticker":"TPC","date":"2015-02-19","pret":-0.00817,"close":25.77}
{"ticker":"TPC","date":"2015-02-20","pret":0.00039,"close":26.15}
{"ticker":"TPC","date":"2015-02-23","pret":0.01203,"close":26.22}
{"ticker":"TPC","date":"2015-02-24","pret":0.01721,"close":25.99}
{"ticker":"TPC","date":"2015-02-25","pret":-0.01452,"close":26.07}
{"ticker":"TPC","date":"2015-02-26","pret":0.00038,"close":25.88}
{"ticker":"TPC","date":"2015-02-27","pret":-0.08841,"close":23.27}
{"ticker":"TPC","date":"2015-03-02","pret":-0.0251,"close":22.93}
{"ticker":"TPC","date":"2015-03-03","pret":-0.01345,"close":23.37}
{"ticker":"TPC","date":"2015-03-04","pret":0.01431,"close":22.77}
{"ticker":"TPC","date":"2015-03-05","pret":-0.02396,"close":22.33}
{"ticker":"TPC","date":"2015-03-06","pret":-0.01914,"close":21.03}
{"ticker":"TPC","date":"2015-03-09","pret":-0.05782,"close":20.94}
{"ticker":"TPC","date":"2015-03-10","pret":-0.02069,"close":20.54}
{"ticker":"TPC","date":"2015-03-11","pret":0.00437,"close":20.94}
{"ticker":"TPC","date":"2015-03-12","pret":0.02439,"close":21.66}
{"ticker":"TPC","date":"2015-03-13","pret":0.01407,"close":21.54}
{"ticker":"TPC","date":"2015-03-16","pret":0.00418,"close":21.8}
{"ticker":"TPC","date":"2015-03-17","pret":-0.00046,"close":22.15}
{"ticker":"TPC","date":"2015-03-18","pret":0.01794,"close":22.42}
{"ticker":"TPC","date":"2015-03-19","pret":0.01043,"close":22.58}
{"ticker":"TPC","date":"2015-03-20","pret":0.02802,"close":23.27}
{"ticker":"TPC","date":"2015-03-23","pret":0.01911,"close":23.76}
{"ticker":"TPC","date":"2015-03-24","pret":0.01918,"close":23.48}
{"ticker":"TPC","date":"2015-03-25","pret":-0.00338,"close":23.07}
{"ticker":"TPC","date":"2015-03-26","pret":-0.02661,"close":23.1}
{"ticker":"TPC","date":"2015-03-27","pret":0.00477,"close":23.04}
{"ticker":"TPC","date":"2015-03-30","pret":0.00604,"close":23.11}
{"ticker":"TPC","date":"2015-03-31","pret":-0.02175,"close":23.35}
{"ticker":"TPC","date":"2015-04-01","pret":0.02733,"close":23.21}
{"ticker":"TPC","date":"2015-04-02","pret":-0.00644,"close":23.61}
{"ticker":"TPC","date":"2015-04-06","pret":0.01156,"close":23.92}
{"ticker":"TPC","date":"2015-04-07","pret":0.01688,"close":23.65}
{"ticker":"TPC","date":"2015-04-08","pret":-0.01518,"close":23.5}
{"ticker":"TPC","date":"2015-04-09","pret":0.00085,"close":23.56}
{"ticker":"TPC","date":"2015-04-10","pret":0.00593,"close":23.73}
{"ticker":"TPC","date":"2015-04-13","pret":0.00295,"close":23.5}
{"ticker":"TPC","date":"2015-04-14","pret":-0.00718,"close":23.5}
{"ticker":"TPC","date":"2015-04-15","pret":0.00254,"close":24.45}
{"ticker":"TPC","date":"2015-04-16","pret":0.02835,"close":24.09}
{"ticker":"TPC","date":"2015-04-17","pret":-0.02371,"close":23.17}
{"ticker":"TPC","date":"2015-04-20","pret":-0.01655,"close":23.41}
{"ticker":"TPC","date":"2015-04-21","pret":0.00597,"close":23.09}
{"ticker":"TPC","date":"2015-04-22","pret":-0.02019,"close":23.18}
{"ticker":"TPC","date":"2015-04-23","pret":0.00174,"close":23.03}
{"ticker":"TPC","date":"2015-04-24","pret":-0.00391,"close":22.86}
{"ticker":"TPC","date":"2015-04-27","pret":0,"close":22.82}
{"ticker":"TPC","date":"2015-04-28","pret":-0.0083,"close":23.13}
{"ticker":"TPC","date":"2015-04-29","pret":0.00873,"close":22.4}
{"ticker":"TPC","date":"2015-04-30","pret":-0.03675,"close":21.2}
{"ticker":"TPC","date":"2015-05-01","pret":-0.04474,"close":21.47}
{"ticker":"TPC","date":"2015-05-04","pret":0.01684,"close":21.45}
{"ticker":"TPC","date":"2015-05-05","pret":-0.00279,"close":21.91}
{"ticker":"TPC","date":"2015-05-06","pret":0.02752,"close":22.09}
{"ticker":"TPC","date":"2015-05-07","pret":-0.00544,"close":22.4}
{"ticker":"TPC","date":"2015-05-08","pret":0.02338,"close":22.68}
{"ticker":"TPC","date":"2015-05-11","pret":0.00753,"close":22.68}
{"ticker":"TPC","date":"2015-05-12","pret":-0.00354,"close":22.42}
{"ticker":"TPC","date":"2015-05-13","pret":-0.00444,"close":23}
{"ticker":"TPC","date":"2015-05-14","pret":0.03194,"close":23.12}
{"ticker":"TPC","date":"2015-05-15","pret":-0.00605,"close":22.88}
{"ticker":"TPC","date":"2015-05-18","pret":-0.01881,"close":23.1}
{"ticker":"TPC","date":"2015-05-19","pret":0.02011,"close":22.91}
{"ticker":"TPC","date":"2015-05-20","pret":-0.00564,"close":23.29}
{"ticker":"TPC","date":"2015-05-21","pret":0.0134,"close":22.91}
{"ticker":"TPC","date":"2015-05-22","pret":-0.02434,"close":22.17}
{"ticker":"TPC","date":"2015-05-26","pret":-0.03264,"close":21.58}
{"ticker":"TPC","date":"2015-05-27","pret":-0.01835,"close":21.93}
{"ticker":"TPC","date":"2015-05-28","pret":0.00922,"close":20.88}
{"ticker":"TPC","date":"2015-05-29","pret":-0.04168,"close":20.96}
{"ticker":"TPC","date":"2015-06-01","pret":0.00334,"close":20.79}
{"ticker":"TPC","date":"2015-06-02","pret":-0.00862,"close":21.19}
{"ticker":"TPC","date":"2015-06-03","pret":0.05016,"close":22.49}
{"ticker":"TPC","date":"2015-06-04","pret":0.01723,"close":22.13}
{"ticker":"TPC","date":"2015-06-05","pret":-0.0113,"close":22.82}
{"ticker":"TPC","date":"2015-06-08","pret":0.05483,"close":22.8}
{"ticker":"TPC","date":"2015-06-09","pret":-0.01474,"close":22.49}
{"ticker":"TPC","date":"2015-06-10","pret":-0.00482,"close":23.57}
{"ticker":"TPC","date":"2015-06-11","pret":0.04336,"close":23.58}
{"ticker":"TPC","date":"2015-06-12","pret":-0.01524,"close":23.79}
{"ticker":"TPC","date":"2015-06-15","pret":0.00213,"close":23.63}
{"ticker":"TPC","date":"2015-06-16","pret":0.00128,"close":23.6}
{"ticker":"TPC","date":"2015-06-17","pret":0.01435,"close":23.87}
{"ticker":"TPC","date":"2015-06-18","pret":0.01001,"close":23.9}
{"ticker":"TPC","date":"2015-06-19","pret":-0.01295,"close":23.75}
{"ticker":"TPC","date":"2015-06-22","pret":0.00084,"close":23.55}
{"ticker":"TPC","date":"2015-06-23","pret":-0.01226,"close":23.4}
{"ticker":"TPC","date":"2015-06-24","pret":-0.00897,"close":23.28}
{"ticker":"TPC","date":"2015-06-25","pret":0.00257,"close":22.45}
{"ticker":"TPC","date":"2015-06-26","pret":-0.03794,"close":22.7}
{"ticker":"TPC","date":"2015-06-29","pret":0.00133,"close":22.14}
{"ticker":"TPC","date":"2015-06-30","pret":-0.01161,"close":21.58}
{"ticker":"TPC","date":"2015-07-01","pret":-0.02317,"close":21.02}
{"ticker":"TPC","date":"2015-07-02","pret":-0.02891,"close":20.83}
{"ticker":"TPC","date":"2015-07-06","pret":-0.02977,"close":20.62}
{"ticker":"TPC","date":"2015-07-07","pret":0.00195,"close":20.18}
{"ticker":"TPC","date":"2015-07-08","pret":-0.03212,"close":19.46}
{"ticker":"TPC","date":"2015-07-09","pret":-0.00251,"close":19.95}
{"ticker":"TPC","date":"2015-07-10","pret":0.01895,"close":20.62}
{"ticker":"TPC","date":"2015-07-13","pret":0.02005,"close":20.46}
{"ticker":"TPC","date":"2015-07-14","pret":-0.01169,"close":21.05}
{"ticker":"TPC","date":"2015-07-15","pret":0.02611,"close":20.46}
{"ticker":"TPC","date":"2015-07-16","pret":-0.012,"close":20.71}
{"ticker":"TPC","date":"2015-07-17","pret":-0.00097,"close":20.6}
{"ticker":"TPC","date":"2015-07-20","pret":-0.00485,"close":20.6}
{"ticker":"TPC","date":"2015-07-21","pret":0.00291,"close":20.84}
{"ticker":"TPC","date":"2015-07-22","pret":0.00339,"close":20.73}
{"ticker":"TPC","date":"2015-07-23","pret":0.00337,"close":20.2}
{"ticker":"TPC","date":"2015-07-24","pret":-0.03277,"close":19.91}
{"ticker":"TPC","date":"2015-07-27","pret":-0.02467,"close":19.43}
{"ticker":"TPC","date":"2015-07-28","pret":-0.00153,"close":19.91}
{"ticker":"TPC","date":"2015-07-29","pret":0.0167,"close":20.34}
{"ticker":"TPC","date":"2015-07-30","pret":0.01346,"close":20.64}
{"ticker":"TPC","date":"2015-07-31","pret":0.02736,"close":20.93}
{"ticker":"TPC","date":"2015-08-03","pret":0.01055,"close":20.43}
{"ticker":"TPC","date":"2015-08-04","pret":-0.02267,"close":20.33}
{"ticker":"TPC","date":"2015-08-05","pret":0,"close":20.4}
{"ticker":"TPC","date":"2015-08-06","pret":-0.00342,"close":20.07}
{"ticker":"TPC","date":"2015-08-07","pret":-0.1548,"close":17.01}
{"ticker":"TPC","date":"2015-08-10","pret":-0.02312,"close":17.33}
{"ticker":"TPC","date":"2015-08-11","pret":0,"close":17.26}
{"ticker":"TPC","date":"2015-08-12","pret":0,"close":17.77}
{"ticker":"TPC","date":"2015-08-13","pret":0.03052,"close":17.37}
{"ticker":"TPC","date":"2015-08-14","pret":-0.01313,"close":16.89}
{"ticker":"TPC","date":"2015-08-17","pret":-0.03807,"close":16.62}
{"ticker":"TPC","date":"2015-08-18","pret":-0.00299,"close":17.14}
{"ticker":"TPC","date":"2015-08-19","pret":0.01663,"close":17.4}
{"ticker":"TPC","date":"2015-08-20","pret":0.01925,"close":16.73}
{"ticker":"TPC","date":"2015-08-21","pret":-0.06689,"close":16.69}
{"ticker":"TPC","date":"2015-08-24","pret":-0.07968,"close":16.14}
{"ticker":"TPC","date":"2015-08-25","pret":0.09135,"close":16.42}
{"ticker":"TPC","date":"2015-08-26","pret":0.02174,"close":16.76}
{"ticker":"TPC","date":"2015-08-27","pret":0.0101,"close":17.06}
{"ticker":"TPC","date":"2015-08-28","pret":0.01351,"close":17.46}
{"ticker":"TPC","date":"2015-08-31","pret":0.00871,"close":17.7}
{"ticker":"TPC","date":"2015-09-01","pret":0.00116,"close":17.06}
{"ticker":"TPC","date":"2015-09-02","pret":0.00058,"close":16.86}
{"ticker":"TPC","date":"2015-09-03","pret":-0.02751,"close":16.48}
{"ticker":"TPC","date":"2015-09-04","pret":-0.03196,"close":16.45}
{"ticker":"TPC","date":"2015-09-08","pret":0.03315,"close":16.84}
{"ticker":"TPC","date":"2015-09-09","pret":0.00237,"close":16.84}
{"ticker":"TPC","date":"2015-09-10","pret":0.00825,"close":16.99}
{"ticker":"TPC","date":"2015-09-11","pret":-0.01596,"close":17.07}
{"ticker":"TPC","date":"2015-09-14","pret":0.0142,"close":17.06}
{"ticker":"TPC","date":"2015-09-15","pret":0.00059,"close":17.26}
{"ticker":"TPC","date":"2015-09-16","pret":0.01688,"close":17.87}
{"ticker":"TPC","date":"2015-09-17","pret":0.03294,"close":18}
{"ticker":"TPC","date":"2015-09-18","pret":-0.0056,"close":16.35}
{"ticker":"TPC","date":"2015-09-21","pret":-0.07402,"close":16.67}
{"ticker":"TPC","date":"2015-09-22","pret":-0.00912,"close":16.57}
{"ticker":"TPC","date":"2015-09-23","pret":0.01635,"close":16.53}
{"ticker":"TPC","date":"2015-09-24","pret":-0.01148,"close":16.72}
{"ticker":"TPC","date":"2015-09-25","pret":0.02104,"close":16.6}
{"ticker":"TPC","date":"2015-09-28","pret":-0.02165,"close":16.18}
{"ticker":"TPC","date":"2015-09-29","pret":-0.02151,"close":16.11}
{"ticker":"TPC","date":"2015-09-30","pret":0.00804,"close":16.46}
{"ticker":"TPC","date":"2015-10-01","pret":0.02134,"close":16.17}
{"ticker":"TPC","date":"2015-10-02","pret":-0.03124,"close":16.55}
{"ticker":"TPC","date":"2015-10-05","pret":0.03666,"close":17.13}
{"ticker":"TPC","date":"2015-10-06","pret":0.03304,"close":17.03}
{"ticker":"TPC","date":"2015-10-07","pret":-0.00232,"close":17.3}
{"ticker":"TPC","date":"2015-10-08","pret":0.00522,"close":17.54}
{"ticker":"TPC","date":"2015-10-09","pret":0.02005,"close":17.44}
{"ticker":"TPC","date":"2015-10-12","pret":-0.00797,"close":17.33}
{"ticker":"TPC","date":"2015-10-13","pret":-0.0208,"close":16.63}
{"ticker":"TPC","date":"2015-10-14","pret":-0.03626,"close":16.12}
{"ticker":"TPC","date":"2015-10-15","pret":-0.02637,"close":16.31}
{"ticker":"TPC","date":"2015-10-16","pret":0.01847,"close":15.91}
{"ticker":"TPC","date":"2015-10-19","pret":-0.04556,"close":15.77}
{"ticker":"TPC","date":"2015-10-20","pret":0.00446,"close":16.11}
{"ticker":"TPC","date":"2015-10-21","pret":0.02449,"close":15.96}
{"ticker":"TPC","date":"2015-10-22","pret":0,"close":16.36}
{"ticker":"TPC","date":"2015-10-23","pret":0.01905,"close":16.68}
{"ticker":"TPC","date":"2015-10-26","pret":0.00909,"close":16.38}
{"ticker":"TPC","date":"2015-10-27","pret":-0.0238,"close":15.92}
{"ticker":"TPC","date":"2015-10-28","pret":-0.00806,"close":16.77}
{"ticker":"TPC","date":"2015-10-29","pret":0.03968,"close":16.81}
{"ticker":"TPC","date":"2015-10-30","pret":0.00834,"close":16.78}
{"ticker":"TPC","date":"2015-11-02","pret":-0.00655,"close":17.65}
{"ticker":"TPC","date":"2015-11-03","pret":0.0552,"close":17.58}
{"ticker":"TPC","date":"2015-11-04","pret":-0.00396,"close":17.37}
{"ticker":"TPC","date":"2015-11-05","pret":-0.01717,"close":17.46}
{"ticker":"TPC","date":"2015-11-06","pret":0.00115,"close":17.48}
{"ticker":"TPC","date":"2015-11-09","pret":0.0023,"close":16.63}
{"ticker":"TPC","date":"2015-11-10","pret":-0.06048,"close":16.13}
{"ticker":"TPC","date":"2015-11-11","pret":-0.01354,"close":16.96}
{"ticker":"TPC","date":"2015-11-12","pret":0.0371,"close":16.24}
{"ticker":"TPC","date":"2015-11-13","pret":-0.03958,"close":16.47}
{"ticker":"TPC","date":"2015-11-16","pret":0.01357,"close":17.07}
{"ticker":"TPC","date":"2015-11-17","pret":0.04023,"close":16.71}
{"ticker":"TPC","date":"2015-11-18","pret":-0.00709,"close":17.63}
{"ticker":"TPC","date":"2015-11-19","pret":0.03609,"close":17.87}
{"ticker":"TPC","date":"2015-11-20","pret":0.02874,"close":17.55}
{"ticker":"TPC","date":"2015-11-23","pret":-0.03333,"close":17.1}
{"ticker":"TPC","date":"2015-11-24","pret":-0.01155,"close":17.51}
{"ticker":"TPC","date":"2015-11-25","pret":0.0081,"close":17.91}
{"ticker":"TPC","date":"2015-11-26"}
{"ticker":"TPC","date":"2015-11-27","pret":0.01771,"close":18.48}
{"ticker":"TPC","date":"2015-11-30","pret":0.05936,"close":18.84}
{"ticker":"TPC","date":"2015-12-01","pret":0.00107,"close":19.28}
{"ticker":"TPC","date":"2015-12-02","pret":0.02318,"close":19.28}
{"ticker":"TPC","date":"2015-12-03","pret":0.01294,"close":18.91}
{"ticker":"TPC","date":"2015-12-04","pret":-0.03665,"close":19.11}
{"ticker":"TPC","date":"2015-12-07","pret":0.01061,"close":17.58}
{"ticker":"TPC","date":"2015-12-08","pret":-0.0911,"close":16.85}
{"ticker":"TPC","date":"2015-12-09","pret":-0.0359,"close":16.57}
{"ticker":"TPC","date":"2015-12-10","pret":-0.01206,"close":16.47}
{"ticker":"TPC","date":"2015-12-11","pret":-0.03392,"close":15.71}
{"ticker":"TPC","date":"2015-12-14","pret":-0.01136,"close":15.7}
{"ticker":"TPC","date":"2015-12-15","pret":0.00884,"close":16.63}
{"ticker":"TPC","date":"2015-12-16","pret":0.05446,"close":17.06}
{"ticker":"TPC","date":"2015-12-17"}
{"ticker":"TPC","date":"2015-12-18","pret":-0.00777,"close":16.36}
{"ticker":"TPC","date":"2015-12-21","pret":-0.00904,"close":15.64}
{"ticker":"TPC","date":"2015-12-22","pret":-0.04713,"close":16.33}
{"ticker":"TPC","date":"2015-12-23","pret":0.04652,"close":17.1}
{"ticker":"TPC","date":"2015-12-24","pret":0.03806,"close":17.14}
{"ticker":"TPC","date":"2015-12-28","pret":-0.00703,"close":17.54}
{"ticker":"TPC","date":"2015-12-29","pret":0.03805,"close":17.83}
{"ticker":"TPC","date":"2015-12-30","pret":-0.00454,"close":17.19}
{"ticker":"TPC","date":"2015-12-31","pret":-0.02824,"close":16.74}
{"ticker":"TPC","date":"2016-01-04","pret":-0.03449,"close":16.38}
{"ticker":"TPC","date":"2016-01-05","pret":-0.00912,"close":16.23}
{"ticker":"TPH","date":"2015-01-02","pret":0.02305,"close":15.12}
{"ticker":"TPH","date":"2015-01-05","pret":-0.02305,"close":15.05}
{"ticker":"TPH","date":"2015-01-06","pret":0.00465,"close":15.01}
{"ticker":"TPH","date":"2015-01-07","pret":0.00132,"close":15.69}
{"ticker":"TPH","date":"2015-01-08","pret":0.04848,"close":15.89}
{"ticker":"TPH","date":"2015-01-09","pret":0.00754,"close":15.97}
{"ticker":"TPH","date":"2015-01-12","pret":-0.00063,"close":16.03}
{"ticker":"TPH","date":"2015-01-13","pret":0.01678,"close":15.31}
{"ticker":"TPH","date":"2015-01-14","pret":-0.07217,"close":15.23}
{"ticker":"TPH","date":"2015-01-15","pret":0.01316,"close":14.06}
{"ticker":"TPH","date":"2015-01-16","pret":-0.09094,"close":14.34}
{"ticker":"TPH","date":"2015-01-20","pret":0.02195,"close":13.59}
{"ticker":"TPH","date":"2015-01-21","pret":-0.04953,"close":13.74}
{"ticker":"TPH","date":"2015-01-22","pret":0.01823,"close":13.73}
{"ticker":"TPH","date":"2015-01-23","pret":-0.00725,"close":13.65}
{"ticker":"TPH","date":"2015-01-26","pret":0.00363,"close":14.15}
{"ticker":"TPH","date":"2015-01-27","pret":0.01368,"close":14.19}
{"ticker":"TPH","date":"2015-01-28","pret":0.01561,"close":14.23}
{"ticker":"TPH","date":"2015-01-29","pret":0.00352,"close":14.59}
{"ticker":"TPH","date":"2015-01-30","pret":0.01463,"close":14.33}
{"ticker":"TPH","date":"2015-02-02","pret":-0.00973,"close":14.41}
{"ticker":"TPH","date":"2015-02-03","pret":0.00696,"close":14.73}
{"ticker":"TPH","date":"2015-02-04","pret":0.01582,"close":15.1}
{"ticker":"TPH","date":"2015-02-05","pret":0.03025,"close":14.99}
{"ticker":"TPH","date":"2015-02-06","pret":-0.00598,"close":15.07}
{"ticker":"TPH","date":"2015-02-09","pret":0.00399,"close":15.15}
{"ticker":"TPH","date":"2015-02-10","pret":0.01187,"close":15.21}
{"ticker":"TPH","date":"2015-02-11","pret":-0.00197,"close":15.1}
{"ticker":"TPH","date":"2015-02-12","pret":-0.00395,"close":15.49}
{"ticker":"TPH","date":"2015-02-13","pret":0.01895,"close":15.64}
{"ticker":"TPH","date":"2015-02-17","pret":0.01286,"close":15.8}
{"ticker":"TPH","date":"2015-02-18","pret":0.00954,"close":15.9}
{"ticker":"TPH","date":"2015-02-19","pret":0.00568,"close":15.84}
{"ticker":"TPH","date":"2015-02-20","pret":-0.00695,"close":15.67}
{"ticker":"TPH","date":"2015-02-23","pret":-0.01083,"close":15.52}
{"ticker":"TPH","date":"2015-02-24","pret":0.00447,"close":15.87}
{"ticker":"TPH","date":"2015-02-25","pret":0.01393,"close":15.91}
{"ticker":"TPH","date":"2015-02-26","pret":-0.00126,"close":15.8}
{"ticker":"TPH","date":"2015-02-27","pret":-0.00315,"close":15.88}
{"ticker":"TPH","date":"2015-03-02","pret":0.00504,"close":15.91}
{"ticker":"TPH","date":"2015-03-03","pret":-0.01584,"close":14.99}
{"ticker":"TPH","date":"2015-03-04","pret":-0.04573,"close":15.11}
{"ticker":"TPH","date":"2015-03-05","pret":0.00932,"close":14.97}
{"ticker":"TPH","date":"2015-03-06","pret":-0.01872,"close":14.66}
{"ticker":"TPH","date":"2015-03-09","pret":-0.01359,"close":14.57}
{"ticker":"TPH","date":"2015-03-10","pret":-0.00893,"close":14.38}
{"ticker":"TPH","date":"2015-03-11","pret":-0.00832,"close":14.57}
{"ticker":"TPH","date":"2015-03-12","pret":0.01793,"close":14.94}
{"ticker":"TPH","date":"2015-03-13","pret":0.01829,"close":14.7}
{"ticker":"TPH","date":"2015-03-16","pret":-0.00876,"close":14.83}
{"ticker":"TPH","date":"2015-03-17","pret":0.00068,"close":14.59}
{"ticker":"TPH","date":"2015-03-18","pret":-0.01294,"close":14.98}
{"ticker":"TPH","date":"2015-03-19","pret":0.03502,"close":15.03}
{"ticker":"TPH","date":"2015-03-20","pret":-0.00066,"close":15.21}
{"ticker":"TPH","date":"2015-03-23","pret":0.00988,"close":15.08}
{"ticker":"TPH","date":"2015-03-24","pret":-0.00988,"close":15.43}
{"ticker":"TPH","date":"2015-03-25","pret":0.02162,"close":14.93}
{"ticker":"TPH","date":"2015-03-26","pret":-0.0363,"close":14.8}
{"ticker":"TPH","date":"2015-03-27","pret":-0.00471,"close":15.02}
{"ticker":"TPH","date":"2015-03-30","pret":0.01541,"close":15.47}
{"ticker":"TPH","date":"2015-03-31","pret":0.02754,"close":15.43}
{"ticker":"TPH","date":"2015-04-01","pret":0,"close":15.15}
{"ticker":"TPH","date":"2015-04-02","pret":-0.0196,"close":15.48}
{"ticker":"TPH","date":"2015-04-06","pret":0.01506,"close":15.29}
{"ticker":"TPH","date":"2015-04-07","pret":-0.00652,"close":15.11}
{"ticker":"TPH","date":"2015-04-08","pret":-0.0125,"close":15.3}
{"ticker":"TPH","date":"2015-04-09","pret":0.0125,"close":15}
{"ticker":"TPH","date":"2015-04-10","pret":-0.01915,"close":15.09}
{"ticker":"TPH","date":"2015-04-13","pret":0.00664,"close":15.03}
{"ticker":"TPH","date":"2015-04-14","pret":-0.00132,"close":15.16}
{"ticker":"TPH","date":"2015-04-15","pret":0.01055,"close":15.21}
{"ticker":"TPH","date":"2015-04-16","pret":-0.00394,"close":14.89}
{"ticker":"TPH","date":"2015-04-17","pret":-0.02738,"close":14.97}
{"ticker":"TPH","date":"2015-04-20","pret":0.01944,"close":14.99}
{"ticker":"TPH","date":"2015-04-21","pret":-0.00399,"close":15.08}
{"ticker":"TPH","date":"2015-04-22","pret":0.00399,"close":15.03}
{"ticker":"TPH","date":"2015-04-23","pret":-0.00867,"close":14.58}
{"ticker":"TPH","date":"2015-04-24","pret":-0.02304,"close":14.78}
{"ticker":"TPH","date":"2015-04-27","pret":0.01699,"close":14.65}
{"ticker":"TPH","date":"2015-04-28","pret":-0.01357,"close":14.77}
{"ticker":"TPH","date":"2015-04-29","pret":0.00749,"close":14.47}
{"ticker":"TPH","date":"2015-04-30","pret":-0.02402,"close":14.28}
{"ticker":"TPH","date":"2015-05-01","pret":-0.00837,"close":14.41}
{"ticker":"TPH","date":"2015-05-04","pret":0.00837,"close":14.44}
{"ticker":"TPH","date":"2015-05-05","pret":0.00277,"close":14.43}
{"ticker":"TPH","date":"2015-05-06","pret":0,"close":14.35}
{"ticker":"TPH","date":"2015-05-07","pret":-0.00765,"close":14.56}
{"ticker":"TPH","date":"2015-05-08","pret":0.06091,"close":14.73}
{"ticker":"TPH","date":"2015-05-11","pret":-0.03474,"close":14.37}
{"ticker":"TPH","date":"2015-05-12","pret":-0.03318,"close":14.23}
{"ticker":"TPH","date":"2015-05-13","pret":0,"close":14.13}
{"ticker":"TPH","date":"2015-05-14","pret":-0.0007,"close":14.26}
{"ticker":"TPH","date":"2015-05-15","pret":-0.0007,"close":14.51}
{"ticker":"TPH","date":"2015-05-18","pret":0.02089,"close":14.69}
{"ticker":"TPH","date":"2015-05-19","pret":0.01979,"close":14.74}
{"ticker":"TPH","date":"2015-05-20","pret":-0.00203,"close":14.9}
{"ticker":"TPH","date":"2015-05-21","pret":0.00742,"close":14.87}
{"ticker":"TPH","date":"2015-05-22","pret":-0.00134,"close":14.59}
{"ticker":"TPH","date":"2015-05-26","pret":-0.01834,"close":14.53}
{"ticker":"TPH","date":"2015-05-27","pret":-0.00412,"close":14.63}
{"ticker":"TPH","date":"2015-05-28","pret":0.00412,"close":14.71}
{"ticker":"TPH","date":"2015-05-29","pret":0.00547,"close":14.42}
{"ticker":"TPH","date":"2015-06-01","pret":0.01421,"close":14.69}
{"ticker":"TPH","date":"2015-06-02","pret":-0.0149,"close":14.69}
{"ticker":"TPH","date":"2015-06-03","pret":0.00408,"close":14.88}
{"ticker":"TPH","date":"2015-06-04","pret":0.00744,"close":14.58}
{"ticker":"TPH","date":"2015-06-05","pret":-0.017,"close":14.58}
{"ticker":"TPH","date":"2015-06-08","pret":-0.00069,"close":14.54}
{"ticker":"TPH","date":"2015-06-09","pret":-0.00206,"close":14.41}
{"ticker":"TPH","date":"2015-06-10","pret":-0.00552,"close":14.61}
{"ticker":"TPH","date":"2015-06-11","pret":0.0151,"close":14.88}
{"ticker":"TPH","date":"2015-06-12","pret":0.01219,"close":14.98}
{"ticker":"TPH","date":"2015-06-15","pret":0.00804,"close":14.95}
{"ticker":"TPH","date":"2015-06-16","pret":-0.00134,"close":14.88}
{"ticker":"TPH","date":"2015-06-17","pret":-0.00469,"close":14.84}
{"ticker":"TPH","date":"2015-06-18","pret":-0.00269,"close":15.07}
{"ticker":"TPH","date":"2015-06-19","pret":0.01802,"close":15.32}
{"ticker":"TPH","date":"2015-06-22","pret":0.01835,"close":15.5}
{"ticker":"TPH","date":"2015-06-23","pret":0.00969,"close":15.63}
{"ticker":"TPH","date":"2015-06-24","pret":0.0096,"close":15.99}
{"ticker":"TPH","date":"2015-06-25","pret":0.02205,"close":16.05}
{"ticker":"TPH","date":"2015-06-26","pret":0,"close":15.84}
{"ticker":"TPH","date":"2015-06-29","pret":-0.01254,"close":15.5}
{"ticker":"TPH","date":"2015-06-30","pret":-0.01398,"close":15.3}
{"ticker":"TPH","date":"2015-07-01","pret":-0.01029,"close":15.26}
{"ticker":"TPH","date":"2015-07-02","pret":-0.01367,"close":15}
{"ticker":"TPH","date":"2015-07-06","pret":-0.01785,"close":14.9}
{"ticker":"TPH","date":"2015-07-07","pret":-0.00736,"close":15.28}
{"ticker":"TPH","date":"2015-07-08","pret":0.02128,"close":15.07}
{"ticker":"TPH","date":"2015-07-09","pret":0.0046,"close":15.13}
{"ticker":"TPH","date":"2015-07-10","pret":-0.00262,"close":15.22}
{"ticker":"TPH","date":"2015-07-13","pret":0.00262,"close":15.29}
{"ticker":"TPH","date":"2015-07-14","pret":0.00262,"close":15.28}
{"ticker":"TPH","date":"2015-07-15","pret":-0.00196,"close":15.28}
{"ticker":"TPH","date":"2015-07-16","pret":0.00196,"close":15.13}
{"ticker":"TPH","date":"2015-07-17","pret":-0.00985,"close":14.99}
{"ticker":"TPH","date":"2015-07-20","pret":-0.00928,"close":14.76}
{"ticker":"TPH","date":"2015-07-21","pret":-0.01679,"close":14.78}
{"ticker":"TPH","date":"2015-07-22","pret":0,"close":14.98}
{"ticker":"TPH","date":"2015-07-23","pret":0.01745,"close":14.74}
{"ticker":"TPH","date":"2015-07-24","pret":-0.0188,"close":14.49}
{"ticker":"TPH","date":"2015-07-27","pret":-0.02055,"close":14.49}
{"ticker":"TPH","date":"2015-07-28","pret":0.00483,"close":14.59}
{"ticker":"TPH","date":"2015-07-29","pret":0.00686,"close":14.74}
{"ticker":"TPH","date":"2015-07-30","pret":0.00546,"close":14.65}
{"ticker":"TPH","date":"2015-07-31","pret":0,"close":14.8}
{"ticker":"TPH","date":"2015-08-03","pret":0.00543,"close":14.81}
{"ticker":"TPH","date":"2015-08-04","pret":0.00203,"close":14.5}
{"ticker":"TPH","date":"2015-08-05","pret":-0.01978,"close":14.36}
{"ticker":"TPH","date":"2015-08-06","pret":-0.01108,"close":14.23}
{"ticker":"TPH","date":"2015-08-07","pret":0.04294,"close":14.8}
{"ticker":"TPH","date":"2015-08-10","pret":0.00067,"close":14.86}
{"ticker":"TPH","date":"2015-08-11","pret":-0.00938,"close":14.82}
{"ticker":"TPH","date":"2015-08-12","pret":-0.00947,"close":14.49}
{"ticker":"TPH","date":"2015-08-13","pret":-0.01506,"close":14.69}
{"ticker":"TPH","date":"2015-08-14","pret":0.01097,"close":14.77}
{"ticker":"TPH","date":"2015-08-17","pret":0.00408,"close":15.15}
{"ticker":"TPH","date":"2015-08-18","pret":0.02879,"close":15.49}
{"ticker":"TPH","date":"2015-08-19","pret":0.01766,"close":15.67}
{"ticker":"TPH","date":"2015-08-20","pret":0.00582,"close":15.2}
{"ticker":"TPH","date":"2015-08-21","pret":-0.03344,"close":14.82}
{"ticker":"TPH","date":"2015-08-24","pret":-0.04082,"close":13.85}
{"ticker":"TPH","date":"2015-08-25","pret":-0.00907,"close":13.31}
{"ticker":"TPH","date":"2015-08-26","pret":-0.04369,"close":13.64}
{"ticker":"TPH","date":"2015-08-27","pret":0.00802,"close":13.88}
{"ticker":"TPH","date":"2015-08-28","pret":0.00724,"close":13.72}
{"ticker":"TPH","date":"2015-08-31","pret":-0.01087,"close":13.88}
{"ticker":"TPH","date":"2015-09-01","pret":-0.00732,"close":13.52}
{"ticker":"TPH","date":"2015-09-02","pret":0.00293,"close":13.98}
{"ticker":"TPH","date":"2015-09-03","pret":0.02601,"close":14.08}
{"ticker":"TPH","date":"2015-09-04","pret":-0.00716,"close":13.83}
{"ticker":"TPH","date":"2015-09-08","pret":0.00787,"close":14.31}
{"ticker":"TPH","date":"2015-09-09","pret":0.0295,"close":14.21}
{"ticker":"TPH","date":"2015-09-10","pret":-0.02594,"close":14.07}
{"ticker":"TPH","date":"2015-09-11","pret":-0.00356,"close":14.27}
{"ticker":"TPH","date":"2015-09-14","pret":0.01766,"close":14.17}
{"ticker":"TPH","date":"2015-09-15","pret":-0.00844,"close":14.25}
{"ticker":"TPH","date":"2015-09-16","pret":0.00563,"close":14.44}
{"ticker":"TPH","date":"2015-09-17","pret":0.01256,"close":14.56}
{"ticker":"TPH","date":"2015-09-18","pret":-0.00069,"close":14.33}
{"ticker":"TPH","date":"2015-09-21","pret":0.00069,"close":14.08}
{"ticker":"TPH","date":"2015-09-22","pret":-0.03673,"close":13.82}
{"ticker":"TPH","date":"2015-09-23","pret":-0.00433,"close":13.71}
{"ticker":"TPH","date":"2015-09-24","pret":-0.01749,"close":13.82}
{"ticker":"TPH","date":"2015-09-25","pret":0.02756,"close":14.02}
{"ticker":"TPH","date":"2015-09-28","pret":-0.00215,"close":13.35}
{"ticker":"TPH","date":"2015-09-29","pret":-0.04022,"close":13.03}
{"ticker":"TPH","date":"2015-09-30","pret":-0.01504,"close":13.09}
{"ticker":"TPH","date":"2015-10-01","pret":-0.00608,"close":13.3}
{"ticker":"TPH","date":"2015-10-02","pret":0.00076,"close":13.53}
{"ticker":"TPH","date":"2015-10-05","pret":0.0403,"close":14.21}
{"ticker":"TPH","date":"2015-10-06","pret":0.03592,"close":13.8}
{"ticker":"TPH","date":"2015-10-07","pret":-0.02429,"close":14.23}
{"ticker":"TPH","date":"2015-10-08","pret":0.02499,"close":14.43}
{"ticker":"TPH","date":"2015-10-09","pret":0.02024,"close":14.38}
{"ticker":"TPH","date":"2015-10-12","pret":-0.00416,"close":14.28}
{"ticker":"TPH","date":"2015-10-13","pret":-0.01538,"close":13.95}
{"ticker":"TPH","date":"2015-10-14","pret":-0.01778,"close":13.54}
{"ticker":"TPH","date":"2015-10-15","pret":-0.02396,"close":13.76}
{"ticker":"TPH","date":"2015-10-16","pret":0.01531,"close":13.61}
{"ticker":"TPH","date":"2015-10-19","pret":-0.02121,"close":13.68}
{"ticker":"TPH","date":"2015-10-20","pret":0.01029,"close":13.98}
{"ticker":"TPH","date":"2015-10-21","pret":0.02742,"close":13.9}
{"ticker":"TPH","date":"2015-10-22","pret":-0.0093,"close":13.61}
{"ticker":"TPH","date":"2015-10-23","pret":-0.01739,"close":13.73}
{"ticker":"TPH","date":"2015-10-26","pret":0.00365,"close":13.6}
{"ticker":"TPH","date":"2015-10-27","pret":-0.01172,"close":13.14}
{"ticker":"TPH","date":"2015-10-28","pret":-0.02916,"close":13.43}
{"ticker":"TPH","date":"2015-10-29","pret":0.01282,"close":13.13}
{"ticker":"TPH","date":"2015-10-30","pret":-0.01967,"close":12.98}
{"ticker":"TPH","date":"2015-11-02","pret":-0.0123,"close":13.09}
{"ticker":"TPH","date":"2015-11-03","pret":0.01,"close":13}
{"ticker":"TPH","date":"2015-11-04","pret":-0.00384,"close":12.81}
{"ticker":"TPH","date":"2015-11-05","pret":-0.01471,"close":12.59}
{"ticker":"TPH","date":"2015-11-06","pret":0.01548,"close":13.29}
{"ticker":"TPH","date":"2015-11-09","pret":0.02128,"close":12.94}
{"ticker":"TPH","date":"2015-11-10","pret":-0.02744,"close":13.4}
{"ticker":"TPH","date":"2015-11-11","pret":0.03568,"close":13.67}
{"ticker":"TPH","date":"2015-11-12","pret":0.01039,"close":12.97}
{"ticker":"TPH","date":"2015-11-13","pret":-0.04221,"close":12.81}
{"ticker":"TPH","date":"2015-11-16","pret":-0.0163,"close":13.22}
{"ticker":"TPH","date":"2015-11-17","pret":0.04138,"close":13.21}
{"ticker":"TPH","date":"2015-11-18","pret":-0.00981,"close":13.47}
{"ticker":"TPH","date":"2015-11-19","pret":0.02249,"close":13.56}
{"ticker":"TPH","date":"2015-11-20","pret":0.01252,"close":13.65}
{"ticker":"TPH","date":"2015-11-23","pret":-0.0044,"close":13.77}
{"ticker":"TPH","date":"2015-11-24","pret":0.0044,"close":13.98}
{"ticker":"TPH","date":"2015-11-25","pret":0.02316,"close":14.3}
{"ticker":"TPH","date":"2015-11-26"}
{"ticker":"TPH","date":"2015-11-27","pret":0.02473,"close":14.12}
{"ticker":"TPH","date":"2015-11-30","pret":-0.01264,"close":13.95}
{"ticker":"TPH","date":"2015-12-01","pret":-0.00994,"close":14.2}
{"ticker":"TPH","date":"2015-12-02","pret":0.01277,"close":13.77}
{"ticker":"TPH","date":"2015-12-03","pret":-0.02859,"close":13.68}
{"ticker":"TPH","date":"2015-12-04","pret":-0.00509,"close":13.74}
{"ticker":"TPH","date":"2015-12-07","pret":-0.00073,"close":13.51}
{"ticker":"TPH","date":"2015-12-08","pret":-0.02661,"close":13.1}
{"ticker":"TPH","date":"2015-12-09","pret":-0.0212,"close":12.78}
{"ticker":"TPH","date":"2015-12-10","pret":-0.02166,"close":13.08}
{"ticker":"TPH","date":"2015-12-11","pret":0.00624,"close":12.56}
{"ticker":"TPH","date":"2015-12-14","pret":-0.02518,"close":12.58}
{"ticker":"TPH","date":"2015-12-15","pret":0.00794,"close":12.77}
{"ticker":"TPH","date":"2015-12-16","pret":0.02034,"close":13.19}
{"ticker":"TPH","date":"2015-12-17"}
{"ticker":"TPH","date":"2015-12-18","pret":-0.01719,"close":12.5}
{"ticker":"TPH","date":"2015-12-21","pret":-0.01109,"close":12.78}
{"ticker":"TPH","date":"2015-12-22","pret":0.01894,"close":12.93}
{"ticker":"TPH","date":"2015-12-23","pret":0.01706,"close":13.03}
{"ticker":"TPH","date":"2015-12-24","pret":0,"close":13}
{"ticker":"TPH","date":"2015-12-28","pret":-0.00694,"close":12.83}
{"ticker":"TPH","date":"2015-12-29","pret":0.00155,"close":12.91}
{"ticker":"TPH","date":"2015-12-30","pret":-0.00155,"close":12.76}
{"ticker":"TPH","date":"2015-12-31","pret":-0.01324,"close":12.67}
{"ticker":"TPH","date":"2016-01-04","pret":-0.02221,"close":12.17}
{"ticker":"TPH","date":"2016-01-05","pret":-0.01943,"close":12.1}
{"ticker":"TPLM","date":"2015-01-02","pret":-0.03822,"close":4.64}
{"ticker":"TPLM","date":"2015-01-05","pret":-0.03077,"close":4.49}
{"ticker":"TPLM","date":"2015-01-06","pret":-0.02257,"close":4.22}
{"ticker":"TPLM","date":"2015-01-07","pret":0,"close":4.22}
{"ticker":"TPLM","date":"2015-01-08","pret":-0.01379,"close":4.54}
{"ticker":"TPLM","date":"2015-01-09","pret":0.02062,"close":4.55}
{"ticker":"TPLM","date":"2015-01-12","pret":0,"close":4.53}
{"ticker":"TPLM","date":"2015-01-13","pret":0.02242,"close":4.58}
{"ticker":"TPLM","date":"2015-01-14","pret":-0.01339,"close":4.94}
{"ticker":"TPLM","date":"2015-01-15","pret":0.11853,"close":4.49}
{"ticker":"TPLM","date":"2015-01-16","pret":-0.08321,"close":4.72}
{"ticker":"TPLM","date":"2015-01-20","pret":0.01721,"close":4.88}
{"ticker":"TPLM","date":"2015-01-21","pret":0.05193,"close":5.27}
{"ticker":"TPLM","date":"2015-01-22","pret":0.09641,"close":5.14}
{"ticker":"TPLM","date":"2015-01-23","pret":-0.05673,"close":5.13}
{"ticker":"TPLM","date":"2015-01-26","pret":-0.00585,"close":5.61}
{"ticker":"TPLM","date":"2015-01-27","pret":0.0844,"close":5.78}
{"ticker":"TPLM","date":"2015-01-28","pret":0.02311,"close":5.1}
{"ticker":"TPLM","date":"2015-01-29","pret":-0.10166,"close":5.08}
{"ticker":"TPLM","date":"2015-01-30","pret":-0.04171,"close":5.25}
{"ticker":"TPLM","date":"2015-02-02","pret":0.0966,"close":5.45}
{"ticker":"TPLM","date":"2015-02-03","pret":0.03439,"close":5.6}
{"ticker":"TPLM","date":"2015-02-04","pret":-0.03072,"close":5.33}
{"ticker":"TPLM","date":"2015-02-05","pret":-0.01665,"close":5.57}
{"ticker":"TPLM","date":"2015-02-06","pret":-0.0303,"close":5.52}
{"ticker":"TPLM","date":"2015-02-09","pret":0.06874,"close":5.63}
{"ticker":"TPLM","date":"2015-02-10","pret":0.01071,"close":5.2}
{"ticker":"TPLM","date":"2015-02-11","pret":-0.08911,"close":5.44}
{"ticker":"TPLM","date":"2015-02-12","pret":0.0766,"close":5.62}
{"ticker":"TPLM","date":"2015-02-13","pret":0.03534,"close":5.68}
{"ticker":"TPLM","date":"2015-02-17","pret":-0.00697,"close":5.93}
{"ticker":"TPLM","date":"2015-02-18","pret":0.01044,"close":5.64}
{"ticker":"TPLM","date":"2015-02-19","pret":-0.0867,"close":5.52}
{"ticker":"TPLM","date":"2015-02-20","pret":0.04067,"close":5.28}
{"ticker":"TPLM","date":"2015-02-23","pret":-0.05972,"close":5.16}
{"ticker":"TPLM","date":"2015-02-24","pret":0.00957,"close":5.02}
{"ticker":"TPLM","date":"2015-02-25","pret":-0.04281,"close":5.12}
{"ticker":"TPLM","date":"2015-02-26","pret":0.00595,"close":5.03}
{"ticker":"TPLM","date":"2015-02-27","pret":0.00394,"close":4.96}
{"ticker":"TPLM","date":"2015-03-02","pret":-0.01587,"close":5}
{"ticker":"TPLM","date":"2015-03-03","pret":0.02956,"close":5.19}
{"ticker":"TPLM","date":"2015-03-04","pret":0.0381,"close":5.35}
{"ticker":"TPLM","date":"2015-03-05","pret":0.01852,"close":5.24}
{"ticker":"TPLM","date":"2015-03-06","pret":-0.05856,"close":5.03}
{"ticker":"TPLM","date":"2015-03-09","pret":-0.02163,"close":5.02}
{"ticker":"TPLM","date":"2015-03-10","pret":-0.01603,"close":4.88}
{"ticker":"TPLM","date":"2015-03-11","pret":-0.01424,"close":5}
{"ticker":"TPLM","date":"2015-03-12","pret":0.03424,"close":4.93}
{"ticker":"TPLM","date":"2015-03-13","pret":-0.04041,"close":5.03}
{"ticker":"TPLM","date":"2015-03-16","pret":0.00412,"close":4.89}
{"ticker":"TPLM","date":"2015-03-17","pret":-0.0124,"close":4.72}
{"ticker":"TPLM","date":"2015-03-18","pret":-0.04464,"close":4.94}
{"ticker":"TPLM","date":"2015-03-19","pret":0.05086,"close":4.88}
{"ticker":"TPLM","date":"2015-03-20","pret":0.06208,"close":4.94}
{"ticker":"TPLM","date":"2015-03-23","pret":-0.03759,"close":4.89}
{"ticker":"TPLM","date":"2015-03-24","pret":-0.02037,"close":4.97}
{"ticker":"TPLM","date":"2015-03-25","pret":0.03438,"close":5.18}
{"ticker":"TPLM","date":"2015-03-26","pret":0.04281,"close":5.4}
{"ticker":"TPLM","date":"2015-03-27","pret":0.00759,"close":4.95}
{"ticker":"TPLM","date":"2015-03-30","pret":-0.06441,"close":4.99}
{"ticker":"TPLM","date":"2015-03-31","pret":-0.01626,"close":5.03}
{"ticker":"TPLM","date":"2015-04-01","pret":0.01626,"close":5.07}
{"ticker":"TPLM","date":"2015-04-02","pret":0.01202,"close":5.34}
{"ticker":"TPLM","date":"2015-04-06","pret":0.07667,"close":5.75}
{"ticker":"TPLM","date":"2015-04-07","pret":0.03979,"close":5.95}
{"ticker":"TPLM","date":"2015-04-08","pret":0.05686,"close":5.37}
{"ticker":"TPLM","date":"2015-04-09","pret":-0.08018,"close":5.32}
{"ticker":"TPLM","date":"2015-04-10","pret":-0.02388,"close":5.37}
{"ticker":"TPLM","date":"2015-04-13","pret":-0.01122,"close":5.76}
{"ticker":"TPLM","date":"2015-04-14","pret":0.12029,"close":5.86}
{"ticker":"TPLM","date":"2015-04-15","pret":-0.0339,"close":6.18}
{"ticker":"TPLM","date":"2015-04-16","pret":0.04385,"close":6.02}
{"ticker":"TPLM","date":"2015-04-17","pret":0.00658,"close":5.77}
{"ticker":"TPLM","date":"2015-04-20","pret":-0.05909,"close":5.8}
{"ticker":"TPLM","date":"2015-04-21","pret":0.00174,"close":5.26}
{"ticker":"TPLM","date":"2015-04-22","pret":-0.09081,"close":5.13}
{"ticker":"TPLM","date":"2015-04-23","pret":-0.00955,"close":5.43}
{"ticker":"TPLM","date":"2015-04-24","pret":0.04504,"close":5.51}
{"ticker":"TPLM","date":"2015-04-27","pret":0.01095,"close":5.33}
{"ticker":"TPLM","date":"2015-04-28","pret":-0.03134,"close":5.47}
{"ticker":"TPLM","date":"2015-04-29","pret":0.0277,"close":5.95}
{"ticker":"TPLM","date":"2015-04-30","pret":0.09878,"close":5.97}
{"ticker":"TPLM","date":"2015-05-01","pret":-0.02506,"close":5.68}
{"ticker":"TPLM","date":"2015-05-04","pret":-0.03618,"close":5.51}
{"ticker":"TPLM","date":"2015-05-05","pret":-0.01236,"close":5.38}
{"ticker":"TPLM","date":"2015-05-06","pret":-0.02336,"close":5.47}
{"ticker":"TPLM","date":"2015-05-07","pret":-0.02206,"close":5.36}
{"ticker":"TPLM","date":"2015-05-08","pret":-0.00372,"close":5.59}
{"ticker":"TPLM","date":"2015-05-11","pret":0.04914,"close":5.53}
{"ticker":"TPLM","date":"2015-05-12","pret":-0.01973,"close":5.69}
{"ticker":"TPLM","date":"2015-05-13","pret":0.04082,"close":5.71}
{"ticker":"TPLM","date":"2015-05-14","pret":0,"close":5.37}
{"ticker":"TPLM","date":"2015-05-15","pret":-0.07024,"close":5.41}
{"ticker":"TPLM","date":"2015-05-18","pret":0.01298,"close":5.46}
{"ticker":"TPLM","date":"2015-05-19","pret":-0.01484,"close":5.05}
{"ticker":"TPLM","date":"2015-05-20","pret":-0.05573,"close":5.08}
{"ticker":"TPLM","date":"2015-05-21","pret":0.00983,"close":5.33}
{"ticker":"TPLM","date":"2015-05-22","pret":0.03651,"close":5.25}
{"ticker":"TPLM","date":"2015-05-26","pret":-0.02677,"close":5.09}
{"ticker":"TPLM","date":"2015-05-27","pret":-0.02751,"close":5.03}
{"ticker":"TPLM","date":"2015-05-28","pret":-0.01001,"close":4.99}
{"ticker":"TPLM","date":"2015-05-29","pret":0,"close":5.13}
{"ticker":"TPLM","date":"2015-06-01","pret":0.04908,"close":5.19}
{"ticker":"TPLM","date":"2015-06-02","pret":0,"close":5.34}
{"ticker":"TPLM","date":"2015-06-03","pret":0.00953,"close":5.05}
{"ticker":"TPLM","date":"2015-06-04","pret":-0.0486,"close":5.07}
{"ticker":"TPLM","date":"2015-06-05","pret":0.00199,"close":5.14}
{"ticker":"TPLM","date":"2015-06-08","pret":0.00792,"close":5.09}
{"ticker":"TPLM","date":"2015-06-09","pret":-0.02395,"close":5.07}
{"ticker":"TPLM","date":"2015-06-10","pret":0.04735,"close":5.32}
{"ticker":"TPLM","date":"2015-06-11","pret":0.01719,"close":5.26}
{"ticker":"TPLM","date":"2015-06-12","pret":-0.0038,"close":5.07}
{"ticker":"TPLM","date":"2015-06-15","pret":-0.0487,"close":5.11}
{"ticker":"TPLM","date":"2015-06-16","pret":0.01388,"close":5.17}
{"ticker":"TPLM","date":"2015-06-17","pret":0.02719,"close":5.11}
{"ticker":"TPLM","date":"2015-06-18","pret":-0.0135,"close":5.1}
{"ticker":"TPLM","date":"2015-06-19","pret":-0.01172,"close":5.03}
{"ticker":"TPLM","date":"2015-06-22","pret":-0.00987,"close":5.23}
{"ticker":"TPLM","date":"2015-06-23","pret":0.03701,"close":5.33}
{"ticker":"TPLM","date":"2015-06-24","pret":0.02081,"close":5.23}
{"ticker":"TPLM","date":"2015-06-25","pret":-0.0151,"close":5.26}
{"ticker":"TPLM","date":"2015-06-26","pret":0,"close":5.21}
{"ticker":"TPLM","date":"2015-06-29","pret":-0.02698,"close":5.09}
{"ticker":"TPLM","date":"2015-06-30","pret":0.00584,"close":5.02}
{"ticker":"TPLM","date":"2015-07-01","pret":-0.04163,"close":4.62}
{"ticker":"TPLM","date":"2015-07-02","pret":-0.06914,"close":4.6}
{"ticker":"TPLM","date":"2015-07-06","pret":-0.0153,"close":4.25}
{"ticker":"TPLM","date":"2015-07-07","pret":-0.07546,"close":4.59}
{"ticker":"TPLM","date":"2015-07-08","pret":0.07326,"close":4.22}
{"ticker":"TPLM","date":"2015-07-09","pret":-0.04978,"close":4.55}
{"ticker":"TPLM","date":"2015-07-10","pret":0.05858,"close":4.36}
{"ticker":"TPLM","date":"2015-07-13","pret":-0.05395,"close":4.33}
{"ticker":"TPLM","date":"2015-07-14","pret":-0.0281,"close":4.96}
{"ticker":"TPLM","date":"2015-07-15","pret":0.15381,"close":4.49}
{"ticker":"TPLM","date":"2015-07-16","pret":-0.06958,"close":4.29}
{"ticker":"TPLM","date":"2015-07-17","pret":-0.06076,"close":4.03}
{"ticker":"TPLM","date":"2015-07-20","pret":-0.07715,"close":3.8}
{"ticker":"TPLM","date":"2015-07-21","pret":-0.03572,"close":4.14}
{"ticker":"TPLM","date":"2015-07-22","pret":0.02564,"close":3.9}
{"ticker":"TPLM","date":"2015-07-23","pret":-0.01018,"close":3.79}
{"ticker":"TPLM","date":"2015-07-24","pret":-0.01287,"close":3.61}
{"ticker":"TPLM","date":"2015-07-27","pret":-0.0979,"close":3.38}
{"ticker":"TPLM","date":"2015-07-28","pret":-0.03489,"close":3.87}
{"ticker":"TPLM","date":"2015-07-29","pret":0.11712,"close":4.23}
{"ticker":"TPLM","date":"2015-07-30","pret":0.11192,"close":4.08}
{"ticker":"TPLM","date":"2015-07-31","pret":-0.05067,"close":3.71}
{"ticker":"TPLM","date":"2015-08-03","pret":-0.14348,"close":3.45}
{"ticker":"TPLM","date":"2015-08-04","pret":0.017,"close":3.53}
{"ticker":"TPLM","date":"2015-08-05","pret":0.01117,"close":3.46}
{"ticker":"TPLM","date":"2015-08-06","pret":-0.05422,"close":3.93}
{"ticker":"TPLM","date":"2015-08-07","pret":0.11092,"close":3.68}
{"ticker":"TPLM","date":"2015-08-10","pret":-0.03472,"close":3.95}
{"ticker":"TPLM","date":"2015-08-11","pret":0.0135,"close":3.72}
{"ticker":"TPLM","date":"2015-08-12","pret":-0.00268,"close":4.02}
{"ticker":"TPLM","date":"2015-08-13","pret":0.05999,"close":3.85}
{"ticker":"TPLM","date":"2015-08-14","pret":-0.01788,"close":3.67}
{"ticker":"TPLM","date":"2015-08-17","pret":-0.05292,"close":3.57}
{"ticker":"TPLM","date":"2015-08-18","pret":-0.05015,"close":3.49}
{"ticker":"TPLM","date":"2015-08-19","pret":-0.0202,"close":3.18}
{"ticker":"TPLM","date":"2015-08-20","pret":-0.04777,"close":3.02}
{"ticker":"TPLM","date":"2015-08-21","pret":-0.127,"close":3.01}
{"ticker":"TPLM","date":"2015-08-24","pret":-0.04983,"close":2.82}
{"ticker":"TPLM","date":"2015-08-25","pret":0.1006,"close":2.82}
{"ticker":"TPLM","date":"2015-08-26","pret":-0.05774,"close":3}
{"ticker":"TPLM","date":"2015-08-27","pret":0.10606,"close":3.57}
{"ticker":"TPLM","date":"2015-08-28","pret":0.09015,"close":3.79}
{"ticker":"TPLM","date":"2015-08-31","pret":0.06938,"close":4.04}
{"ticker":"TPLM","date":"2015-09-01","pret":0.00535,"close":3.23}
{"ticker":"TPLM","date":"2015-09-02","pret":-0.1431,"close":3.18}
{"ticker":"TPLM","date":"2015-09-03","pret":-0.02177,"close":3.22}
{"ticker":"TPLM","date":"2015-09-04","pret":-0.02548,"close":3}
{"ticker":"TPLM","date":"2015-09-08","pret":-0.03279,"close":3.13}
{"ticker":"TPLM","date":"2015-09-09","pret":0.03279,"close":3.06}
{"ticker":"TPLM","date":"2015-09-10","pret":-0.03613,"close":3.1}
{"ticker":"TPLM","date":"2015-09-11","pret":-0.01008,"close":2.85}
{"ticker":"TPLM","date":"2015-09-14","pret":-0.03787,"close":2.51}
{"ticker":"TPLM","date":"2015-09-15","pret":-0.1431,"close":2.42}
{"ticker":"TPLM","date":"2015-09-16","pret":0.02004,"close":2.41}
{"ticker":"TPLM","date":"2015-09-17","pret":-0.05716,"close":2.18}
{"ticker":"TPLM","date":"2015-09-18","pret":-0.12516,"close":2.02}
{"ticker":"TPLM","date":"2015-09-21","pret":-0.01923,"close":1.77}
{"ticker":"TPLM","date":"2015-09-22","pret":-0.17458,"close":1.8}
{"ticker":"TPLM","date":"2015-09-23","pret":0.03966,"close":1.77}
{"ticker":"TPLM","date":"2015-09-24","pret":-0.02247,"close":1.82}
{"ticker":"TPLM","date":"2015-09-25","pret":0.04987,"close":1.62}
{"ticker":"TPLM","date":"2015-09-28","pret":-0.15776,"close":1.53}
{"ticker":"TPLM","date":"2015-09-29","pret":-0.03872,"close":1.37}
{"ticker":"TPLM","date":"2015-09-30","pret":-0.1039,"close":1.42}
{"ticker":"TPLM","date":"2015-10-01","pret":0.04983,"close":1.44}
{"ticker":"TPLM","date":"2015-10-02","pret":-0.00697,"close":1.45}
{"ticker":"TPLM","date":"2015-10-05","pret":0.05444,"close":1.55}
{"ticker":"TPLM","date":"2015-10-06","pret":0.03258,"close":1.55}
{"ticker":"TPLM","date":"2015-10-07","pret":0.07411,"close":1.64}
{"ticker":"TPLM","date":"2015-10-08","pret":-0.01802,"close":1.72}
{"ticker":"TPLM","date":"2015-10-09","pret":0.05311,"close":1.72}
{"ticker":"TPLM","date":"2015-10-12","pret":-0.02326,"close":1.65}
{"ticker":"TPLM","date":"2015-10-13","pret":-0.06062,"close":1.47}
{"ticker":"TPLM","date":"2015-10-14","pret":-0.06454,"close":1.48}
{"ticker":"TPLM","date":"2015-10-15","pret":-0.04082,"close":1.51}
{"ticker":"TPLM","date":"2015-10-16","pret":0.06714,"close":1.49}
{"ticker":"TPLM","date":"2015-10-19","pret":-0.05335,"close":1.41}
{"ticker":"TPLM","date":"2015-10-20","pret":-0.02778,"close":1.43}
{"ticker":"TPLM","date":"2015-10-21","pret":-0.01418,"close":1.35}
{"ticker":"TPLM","date":"2015-10-22","pret":-0.02899,"close":1.34}
{"ticker":"TPLM","date":"2015-10-23","pret":-0.02231,"close":1.35}
{"ticker":"TPLM","date":"2015-10-26","pret":0.00749,"close":1.26}
{"ticker":"TPLM","date":"2015-10-27","pret":-0.07756,"close":1.2}
{"ticker":"TPLM","date":"2015-10-28","pret":-0.02449,"close":1.24}
{"ticker":"TPLM","date":"2015-10-29","pret":0.03252,"close":1.22}
{"ticker":"TPLM","date":"2015-10-30","pret":-0.03252,"close":1.2}
{"ticker":"TPLM","date":"2015-11-02","pret":-0.0083,"close":1.28}
{"ticker":"TPLM","date":"2015-11-03","pret":0.08004,"close":1.41}
{"ticker":"TPLM","date":"2015-11-04","pret":0.09531,"close":1.3}
{"ticker":"TPLM","date":"2015-11-05","pret":-0.10303,"close":1.28}
{"ticker":"TPLM","date":"2015-11-06","pret":-0.01562,"close":1.31}
{"ticker":"TPLM","date":"2015-11-09","pret":0.04616,"close":1.31}
{"ticker":"TPLM","date":"2015-11-10","pret":-0.03054,"close":1.27}
{"ticker":"TPLM","date":"2015-11-11","pret":-0.03953,"close":1.2}
{"ticker":"TPLM","date":"2015-11-12","pret":-0.04116,"close":1.13}
{"ticker":"TPLM","date":"2015-11-13","pret":-0.05174,"close":1.09}
{"ticker":"TPLM","date":"2015-11-16","pret":-0.00889,"close":1.14}
{"ticker":"TPLM","date":"2015-11-17","pret":0.0177,"close":1.09}
{"ticker":"TPLM","date":"2015-11-18","pret":-0.00881,"close":1.09}
{"ticker":"TPLM","date":"2015-11-19","pret":-0.03604,"close":1.07}
{"ticker":"TPLM","date":"2015-11-20","pret":-0.01852,"close":0.99}
{"ticker":"TPLM","date":"2015-11-23","pret":-0.09812,"close":0.83}
{"ticker":"TPLM","date":"2015-11-24","pret":-0.09737,"close":0.82}
{"ticker":"TPLM","date":"2015-11-25","pret":-0.0585,"close":0.8}
{"ticker":"TPLM","date":"2015-11-26"}
{"ticker":"TPLM","date":"2015-11-27","pret":-0.03681,"close":0.79}
{"ticker":"TPLM","date":"2015-11-30","pret":-0.02532,"close":0.77}
{"ticker":"TPLM","date":"2015-12-01","pret":-0.03922,"close":0.73}
{"ticker":"TPLM","date":"2015-12-02","pret":-0.02703,"close":0.73}
{"ticker":"TPLM","date":"2015-12-03","pret":0.02703,"close":0.74}
{"ticker":"TPLM","date":"2015-12-04","pret":-0.02703,"close":0.72}
{"ticker":"TPLM","date":"2015-12-07","pret":-0.01379,"close":0.64}
{"ticker":"TPLM","date":"2015-12-08","pret":-0.04256,"close":0.61}
{"ticker":"TPLM","date":"2015-12-09","pret":-0.0146,"close":0.58}
{"ticker":"TPLM","date":"2015-12-10","pret":-0.12516,"close":0.69}
{"ticker":"TPLM","date":"2015-12-11","pret":0.09531,"close":0.63}
{"ticker":"TPLM","date":"2015-12-14","pret":-0.06252,"close":0.58}
{"ticker":"TPLM","date":"2015-12-15","pret":-0.03279,"close":0.61}
{"ticker":"TPLM","date":"2015-12-16","pret":0.06454,"close":0.61}
{"ticker":"TPLM","date":"2015-12-17"}
{"ticker":"TPLM","date":"2015-12-18","pret":-0.03175,"close":0.53}
{"ticker":"TPLM","date":"2015-12-21","pret":-0.13815,"close":0.65}
{"ticker":"TPLM","date":"2015-12-22","pret":0.13815,"close":0.63}
{"ticker":"TPLM","date":"2015-12-23","pret":0.06252,"close":0.8}
{"ticker":"TPLM","date":"2015-12-24","pret":0.253,"close":0.78}
{"ticker":"TPLM","date":"2015-12-28","pret":-0.0482,"close":0.69}
{"ticker":"TPLM","date":"2015-12-29","pret":-0.11778,"close":0.82}
{"ticker":"TPLM","date":"2015-12-30","pret":0.11778,"close":0.76}
{"ticker":"TPLM","date":"2015-12-31","pret":-0.09038,"close":0.77}
{"ticker":"TPLM","date":"2016-01-04","pret":0.07796,"close":0.71}
{"ticker":"TPLM","date":"2016-01-05","pret":-0.05129,"close":0.73}
{"ticker":"TPRE","date":"2015-01-02","pret":-0.00753,"close":14.27}
{"ticker":"TPRE","date":"2015-01-05","pret":-0.02222,"close":14.25}
{"ticker":"TPRE","date":"2015-01-06","pret":0.0007,"close":13.88}
{"ticker":"TPRE","date":"2015-01-07","pret":-0.02271,"close":13.93}
{"ticker":"TPRE","date":"2015-01-08","pret":0.01355,"close":14.01}
{"ticker":"TPRE","date":"2015-01-09","pret":-0.01211,"close":13.79}
{"ticker":"TPRE","date":"2015-01-12","pret":-0.00864,"close":13.42}
{"ticker":"TPRE","date":"2015-01-13","pret":-0.01824,"close":13.47}
{"ticker":"TPRE","date":"2015-01-14","pret":-0.01558,"close":13.36}
{"ticker":"TPRE","date":"2015-01-15","pret":-0.0045,"close":13.3}
{"ticker":"TPRE","date":"2015-01-16","pret":-0.00075,"close":13.54}
{"ticker":"TPRE","date":"2015-01-20","pret":0.01788,"close":13.28}
{"ticker":"TPRE","date":"2015-01-21","pret":-0.02014,"close":13.4}
{"ticker":"TPRE","date":"2015-01-22","pret":0.01718,"close":13.57}
{"ticker":"TPRE","date":"2015-01-23","pret":0.00664,"close":13.42}
{"ticker":"TPRE","date":"2015-01-26","pret":-0.01184,"close":13.66}
{"ticker":"TPRE","date":"2015-01-27","pret":0.00297,"close":13.45}
{"ticker":"TPRE","date":"2015-01-28","pret":-0.00149,"close":13.21}
{"ticker":"TPRE","date":"2015-01-29","pret":-0.01272,"close":13.33}
{"ticker":"TPRE","date":"2015-01-30","pret":-0.00377,"close":13.23}
{"ticker":"TPRE","date":"2015-02-02","pret":0.00151,"close":13.47}
{"ticker":"TPRE","date":"2015-02-03","pret":0.01869,"close":13.54}
{"ticker":"TPRE","date":"2015-02-04","pret":0.00074,"close":13.64}
{"ticker":"TPRE","date":"2015-02-05","pret":0.02846,"close":13.76}
{"ticker":"TPRE","date":"2015-02-06","pret":-0.01012,"close":13.84}
{"ticker":"TPRE","date":"2015-02-09","pret":0.00724,"close":13.77}
{"ticker":"TPRE","date":"2015-02-10","pret":0.00288,"close":13.9}
{"ticker":"TPRE","date":"2015-02-11","pret":-0.00216,"close":13.81}
{"ticker":"TPRE","date":"2015-02-12","pret":0.00216,"close":13.88}
{"ticker":"TPRE","date":"2015-02-13","pret":-0.0036,"close":13.91}
{"ticker":"TPRE","date":"2015-02-17","pret":0.0186,"close":13.76}
{"ticker":"TPRE","date":"2015-02-18","pret":-0.02222,"close":13.87}
{"ticker":"TPRE","date":"2015-02-19","pret":0.00362,"close":13.93}
{"ticker":"TPRE","date":"2015-02-20","pret":0.00719,"close":13.96}
{"ticker":"TPRE","date":"2015-02-23","pret":0.00072,"close":13.87}
{"ticker":"TPRE","date":"2015-02-24","pret":-0.00215,"close":13.93}
{"ticker":"TPRE","date":"2015-02-25","pret":-0.0036,"close":13.92}
{"ticker":"TPRE","date":"2015-02-26","pret":0.0036,"close":14}
{"ticker":"TPRE","date":"2015-02-27","pret":0.00144,"close":14.04}
{"ticker":"TPRE","date":"2015-03-02","pret":0.00358,"close":14.07}
{"ticker":"TPRE","date":"2015-03-03","pret":0.00499,"close":14.01}
{"ticker":"TPRE","date":"2015-03-04","pret":-0.00356,"close":14.07}
{"ticker":"TPRE","date":"2015-03-05","pret":-0.00143,"close":14.08}
{"ticker":"TPRE","date":"2015-03-06","pret":0.00428,"close":14.03}
{"ticker":"TPRE","date":"2015-03-09","pret":-0.00214,"close":14.07}
{"ticker":"TPRE","date":"2015-03-10","pret":-0.00214,"close":13.95}
{"ticker":"TPRE","date":"2015-03-11","pret":-0.00358,"close":14.05}
{"ticker":"TPRE","date":"2015-03-12","pret":0.01211,"close":14.29}
{"ticker":"TPRE","date":"2015-03-13","pret":0.00916,"close":14.14}
{"ticker":"TPRE","date":"2015-03-16","pret":0.01047,"close":14.18}
{"ticker":"TPRE","date":"2015-03-17","pret":-0.01964,"close":14.21}
{"ticker":"TPRE","date":"2015-03-18","pret":0.00424,"close":14.32}
{"ticker":"TPRE","date":"2015-03-19","pret":0.00633,"close":14.07}
{"ticker":"TPRE","date":"2015-03-20","pret":-0.01057,"close":14.25}
{"ticker":"TPRE","date":"2015-03-23","pret":0.00635,"close":14.5}
{"ticker":"TPRE","date":"2015-03-24","pret":0.01259,"close":14.43}
{"ticker":"TPRE","date":"2015-03-25","pret":0.00208,"close":14.3}
{"ticker":"TPRE","date":"2015-03-26","pret":-0.01186,"close":14.1}
{"ticker":"TPRE","date":"2015-03-27","pret":-0.01271,"close":14.01}
{"ticker":"TPRE","date":"2015-03-30","pret":0.00496,"close":14.21}
{"ticker":"TPRE","date":"2015-03-31","pret":0.00423,"close":14.15}
{"ticker":"TPRE","date":"2015-04-01","pret":-0.00353,"close":14.29}
{"ticker":"TPRE","date":"2015-04-02","pret":0.01054,"close":14.09}
{"ticker":"TPRE","date":"2015-04-06","pret":-0.01835,"close":14.24}
{"ticker":"TPRE","date":"2015-04-07","pret":0.01133,"close":14.09}
{"ticker":"TPRE","date":"2015-04-08","pret":-0.0092,"close":14.13}
{"ticker":"TPRE","date":"2015-04-09","pret":0.0092,"close":14.13}
{"ticker":"TPRE","date":"2015-04-10","pret":-0.00565,"close":14.17}
{"ticker":"TPRE","date":"2015-04-13","pret":0.00212,"close":14.18}
{"ticker":"TPRE","date":"2015-04-14","pret":0,"close":14.19}
{"ticker":"TPRE","date":"2015-04-15","pret":0.00353,"close":14.4}
{"ticker":"TPRE","date":"2015-04-16","pret":0.00911,"close":14.38}
{"ticker":"TPRE","date":"2015-04-17","pret":-0.0035,"close":14.09}
{"ticker":"TPRE","date":"2015-04-20","pret":-0.00914,"close":14.17}
{"ticker":"TPRE","date":"2015-04-21","pret":0,"close":14.01}
{"ticker":"TPRE","date":"2015-04-22","pret":-0.01066,"close":14.05}
{"ticker":"TPRE","date":"2015-04-23","pret":0.00356,"close":14.16}
{"ticker":"TPRE","date":"2015-04-24","pret":0.00426,"close":13.98}
{"ticker":"TPRE","date":"2015-04-27","pret":-0.00926,"close":13.95}
{"ticker":"TPRE","date":"2015-04-28","pret":-0.00574,"close":13.93}
{"ticker":"TPRE","date":"2015-04-29","pret":-0.00288,"close":13.75}
{"ticker":"TPRE","date":"2015-04-30","pret":-0.01527,"close":13.48}
{"ticker":"TPRE","date":"2015-05-01","pret":-0.01328,"close":13.7}
{"ticker":"TPRE","date":"2015-05-04","pret":0.0213,"close":13.76}
{"ticker":"TPRE","date":"2015-05-05","pret":-0.00291,"close":13.76}
{"ticker":"TPRE","date":"2015-05-06","pret":0.00291,"close":13.85}
{"ticker":"TPRE","date":"2015-05-07","pret":0.00363,"close":13.96}
{"ticker":"TPRE","date":"2015-05-08","pret":0.01295,"close":14.34}
{"ticker":"TPRE","date":"2015-05-11","pret":0.03027,"close":14.56}
{"ticker":"TPRE","date":"2015-05-12","pret":0.00622,"close":14.37}
{"ticker":"TPRE","date":"2015-05-13","pret":-0.0083,"close":14.48}
{"ticker":"TPRE","date":"2015-05-14","pret":0.01174,"close":14.67}
{"ticker":"TPRE","date":"2015-05-15","pret":0.00548,"close":14.5}
{"ticker":"TPRE","date":"2015-05-18","pret":-0.00961,"close":14.61}
{"ticker":"TPRE","date":"2015-05-19","pret":0.00619,"close":14.48}
{"ticker":"TPRE","date":"2015-05-20","pret":-0.00137,"close":14.51}
{"ticker":"TPRE","date":"2015-05-21","pret":-0.00344,"close":14.49}
{"ticker":"TPRE","date":"2015-05-22","pret":-0.00138,"close":14.4}
{"ticker":"TPRE","date":"2015-05-26","pret":-0.00692,"close":14.37}
{"ticker":"TPRE","date":"2015-05-27","pret":0.00139,"close":14.5}
{"ticker":"TPRE","date":"2015-05-28","pret":0.00415,"close":14.43}
{"ticker":"TPRE","date":"2015-05-29","pret":-0.00346,"close":14.41}
{"ticker":"TPRE","date":"2015-06-01","pret":0.00138,"close":14.47}
{"ticker":"TPRE","date":"2015-06-02","pret":-0.00625,"close":14.56}
{"ticker":"TPRE","date":"2015-06-03","pret":0.01383,"close":14.75}
{"ticker":"TPRE","date":"2015-06-04","pret":0.01296,"close":14.5}
{"ticker":"TPRE","date":"2015-06-05","pret":-0.01709,"close":14.52}
{"ticker":"TPRE","date":"2015-06-08","pret":0,"close":14.38}
{"ticker":"TPRE","date":"2015-06-09","pret":-0.0097,"close":14.36}
{"ticker":"TPRE","date":"2015-06-10","pret":0.00625,"close":14.56}
{"ticker":"TPRE","date":"2015-06-11","pret":0.00552,"close":14.69}
{"ticker":"TPRE","date":"2015-06-12","pret":0.00686,"close":14.54}
{"ticker":"TPRE","date":"2015-06-15","pret":-0.00617,"close":14.86}
{"ticker":"TPRE","date":"2015-06-16","pret":0.02446,"close":15.25}
{"ticker":"TPRE","date":"2015-06-17","pret":0.02125,"close":15.17}
{"ticker":"TPRE","date":"2015-06-18","pret":0.00328,"close":15.3}
{"ticker":"TPRE","date":"2015-06-19","pret":0.00196,"close":15.18}
{"ticker":"TPRE","date":"2015-06-22","pret":0.00716,"close":15.23}
{"ticker":"TPRE","date":"2015-06-23","pret":-0.00913,"close":15.28}
{"ticker":"TPRE","date":"2015-06-24","pret":0.00522,"close":15.27}
{"ticker":"TPRE","date":"2015-06-25","pret":-0.00065,"close":15.3}
{"ticker":"TPRE","date":"2015-06-26","pret":-0.00261,"close":15.33}
{"ticker":"TPRE","date":"2015-06-29","pret":-0.0125,"close":14.78}
{"ticker":"TPRE","date":"2015-06-30","pret":-0.01198,"close":14.75}
{"ticker":"TPRE","date":"2015-07-01","pret":0.00201,"close":15.06}
{"ticker":"TPRE","date":"2015-07-02","pret":0.01064,"close":14.91}
{"ticker":"TPRE","date":"2015-07-06","pret":-0.02274,"close":14.99}
{"ticker":"TPRE","date":"2015-07-07","pret":0.0267,"close":14.93}
{"ticker":"TPRE","date":"2015-07-08","pret":-0.02063,"close":14.72}
{"ticker":"TPRE","date":"2015-07-09","pret":-0.00135,"close":14.58}
{"ticker":"TPRE","date":"2015-07-10","pret":-0.00879,"close":14.68}
{"ticker":"TPRE","date":"2015-07-13","pret":-0.00068,"close":14.85}
{"ticker":"TPRE","date":"2015-07-14","pret":0.0088,"close":14.97}
{"ticker":"TPRE","date":"2015-07-15","pret":0.00872,"close":15}
{"ticker":"TPRE","date":"2015-07-16","pret":0.00599,"close":14.97}
{"ticker":"TPRE","date":"2015-07-17","pret":-0.00466,"close":14.88}
{"ticker":"TPRE","date":"2015-07-20","pret":-0.00871,"close":14.83}
{"ticker":"TPRE","date":"2015-07-21","pret":0,"close":14.93}
{"ticker":"TPRE","date":"2015-07-22","pret":0.00403,"close":14.84}
{"ticker":"TPRE","date":"2015-07-23","pret":-0.00268,"close":14.68}
{"ticker":"TPRE","date":"2015-07-24","pret":-0.01831,"close":14.5}
{"ticker":"TPRE","date":"2015-07-27","pret":-0.00756,"close":14.56}
{"ticker":"TPRE","date":"2015-07-28","pret":0.00756,"close":14.53}
{"ticker":"TPRE","date":"2015-07-29","pret":-0.00412,"close":14.81}
{"ticker":"TPRE","date":"2015-07-30","pret":0.01501,"close":14.85}
{"ticker":"TPRE","date":"2015-07-31","pret":0.00943,"close":14.86}
{"ticker":"TPRE","date":"2015-08-03","pret":-0.00269,"close":14.77}
{"ticker":"TPRE","date":"2015-08-04","pret":-0.00607,"close":14.68}
{"ticker":"TPRE","date":"2015-08-05","pret":-0.00135,"close":14.65}
{"ticker":"TPRE","date":"2015-08-06","pret":-0.01433,"close":14.33}
{"ticker":"TPRE","date":"2015-08-07","pret":-0.01593,"close":14.18}
{"ticker":"TPRE","date":"2015-08-10","pret":-0.00982,"close":14.21}
{"ticker":"TPRE","date":"2015-08-11","pret":-0.00921,"close":14.13}
{"ticker":"TPRE","date":"2015-08-12","pret":-0.00214,"close":13.92}
{"ticker":"TPRE","date":"2015-08-13","pret":-0.00429,"close":13.9}
{"ticker":"TPRE","date":"2015-08-14","pret":-0.00143,"close":14.26}
{"ticker":"TPRE","date":"2015-08-17","pret":0.01707,"close":14.37}
{"ticker":"TPRE","date":"2015-08-18","pret":0.00982,"close":14.32}
{"ticker":"TPRE","date":"2015-08-19","pret":-0.0049,"close":14.19}
{"ticker":"TPRE","date":"2015-08-20","pret":-0.01485,"close":14.07}
{"ticker":"TPRE","date":"2015-08-21","pret":-0.01074,"close":14}
{"ticker":"TPRE","date":"2015-08-24","pret":-0.027,"close":13.53}
{"ticker":"TPRE","date":"2015-08-25","pret":0.02772,"close":13.57}
{"ticker":"TPRE","date":"2015-08-26","pret":-0.00722,"close":13.63}
{"ticker":"TPRE","date":"2015-08-27","pret":-0.008,"close":13.89}
{"ticker":"TPRE","date":"2015-08-28","pret":0.01378,"close":13.99}
{"ticker":"TPRE","date":"2015-08-31","pret":0.0036,"close":13.99}
{"ticker":"TPRE","date":"2015-09-01","pret":-0.01155,"close":13.54}
{"ticker":"TPRE","date":"2015-09-02","pret":-0.00656,"close":13.53}
{"ticker":"TPRE","date":"2015-09-03","pret":-0.0125,"close":13.48}
{"ticker":"TPRE","date":"2015-09-04","pret":-0.01341,"close":13.29}
{"ticker":"TPRE","date":"2015-09-08","pret":0.0097,"close":14.13}
{"ticker":"TPRE","date":"2015-09-09","pret":0.05352,"close":13.97}
{"ticker":"TPRE","date":"2015-09-10","pret":-0.01848,"close":14.07}
{"ticker":"TPRE","date":"2015-09-11","pret":0.00286,"close":14.09}
{"ticker":"TPRE","date":"2015-09-14","pret":0.00996,"close":14.01}
{"ticker":"TPRE","date":"2015-09-15","pret":-0.00782,"close":14.05}
{"ticker":"TPRE","date":"2015-09-16","pret":0.00143,"close":14.09}
{"ticker":"TPRE","date":"2015-09-17","pret":0.00214,"close":14.1}
{"ticker":"TPRE","date":"2015-09-18","pret":-0.01505,"close":13.9}
{"ticker":"TPRE","date":"2015-09-21","pret":0.00863,"close":13.99}
{"ticker":"TPRE","date":"2015-09-22","pret":-0.00863,"close":13.79}
{"ticker":"TPRE","date":"2015-09-23","pret":-0.00072,"close":13.7}
{"ticker":"TPRE","date":"2015-09-24","pret":-0.01309,"close":13.55}
{"ticker":"TPRE","date":"2015-09-25","pret":0,"close":13.61}
{"ticker":"TPRE","date":"2015-09-28","pret":-0.00808,"close":13.49}
{"ticker":"TPRE","date":"2015-09-29","pret":-0.00222,"close":13.45}
{"ticker":"TPRE","date":"2015-09-30","pret":0.00295,"close":13.45}
{"ticker":"TPRE","date":"2015-10-01","pret":-0.00963,"close":13.11}
{"ticker":"TPRE","date":"2015-10-02","pret":-0.02947,"close":13.19}
{"ticker":"TPRE","date":"2015-10-05","pret":0.01748,"close":13.45}
{"ticker":"TPRE","date":"2015-10-06","pret":0.0105,"close":13.19}
{"ticker":"TPRE","date":"2015-10-07","pret":-0.012,"close":13.28}
{"ticker":"TPRE","date":"2015-10-08","pret":-0.00151,"close":13.25}
{"ticker":"TPRE","date":"2015-10-09","pret":0.00377,"close":13.44}
{"ticker":"TPRE","date":"2015-10-12","pret":0.01198,"close":13.34}
{"ticker":"TPRE","date":"2015-10-13","pret":-0.00897,"close":13.29}
{"ticker":"TPRE","date":"2015-10-14","pret":-0.00226,"close":13.11}
{"ticker":"TPRE","date":"2015-10-15","pret":-0.00983,"close":13.44}
{"ticker":"TPRE","date":"2015-10-16","pret":0.02402,"close":13.58}
{"ticker":"TPRE","date":"2015-10-19","pret":0.00518,"close":13.46}
{"ticker":"TPRE","date":"2015-10-20","pret":-0.00666,"close":13.49}
{"ticker":"TPRE","date":"2015-10-21","pret":0.0074,"close":13.4}
{"ticker":"TPRE","date":"2015-10-22","pret":-0.00443,"close":13.64}
{"ticker":"TPRE","date":"2015-10-23","pret":0.01762,"close":14}
{"ticker":"TPRE","date":"2015-10-26","pret":0.01588,"close":13.88}
{"ticker":"TPRE","date":"2015-10-27","pret":-0.0108,"close":13.52}
{"ticker":"TPRE","date":"2015-10-28","pret":-0.02122,"close":13.87}
{"ticker":"TPRE","date":"2015-10-29","pret":0.01905,"close":13.86}
{"ticker":"TPRE","date":"2015-10-30","pret":0.00362,"close":13.67}
{"ticker":"TPRE","date":"2015-11-02","pret":0,"close":13.93}
{"ticker":"TPRE","date":"2015-11-03","pret":0.00505,"close":13.98}
{"ticker":"TPRE","date":"2015-11-04","pret":-0.01085,"close":13.9}
{"ticker":"TPRE","date":"2015-11-05","pret":0.01659,"close":14.04}
{"ticker":"TPRE","date":"2015-11-06","pret":-0.00143,"close":14.22}
{"ticker":"TPRE","date":"2015-11-09","pret":0.01634,"close":14.12}
{"ticker":"TPRE","date":"2015-11-10","pret":-0.00636,"close":14.2}
{"ticker":"TPRE","date":"2015-11-11","pret":0.00777,"close":14.14}
{"ticker":"TPRE","date":"2015-11-12","pret":-0.01061,"close":13.83}
{"ticker":"TPRE","date":"2015-11-13","pret":-0.02302,"close":13.76}
{"ticker":"TPRE","date":"2015-11-16","pret":0.00218,"close":13.75}
{"ticker":"TPRE","date":"2015-11-17","pret":-0.00073,"close":13.56}
{"ticker":"TPRE","date":"2015-11-18","pret":-0.01243,"close":13.56}
{"ticker":"TPRE","date":"2015-11-19","pret":-0.00221,"close":13.62}
{"ticker":"TPRE","date":"2015-11-20","pret":0.01027,"close":13.8}
{"ticker":"TPRE","date":"2015-11-23","pret":0.0051,"close":13.93}
{"ticker":"TPRE","date":"2015-11-24","pret":0.0094,"close":14.08}
{"ticker":"TPRE","date":"2015-11-25","pret":0.01002,"close":14.08}
{"ticker":"TPRE","date":"2015-11-26"}
{"ticker":"TPRE","date":"2015-11-27","pret":0.00213,"close":14.27}
{"ticker":"TPRE","date":"2015-11-30","pret":0.01412,"close":14.21}
{"ticker":"TPRE","date":"2015-12-01","pret":0,"close":14.24}
{"ticker":"TPRE","date":"2015-12-02","pret":-0.0007,"close":14.17}
{"ticker":"TPRE","date":"2015-12-03","pret":-0.00492,"close":13.91}
{"ticker":"TPRE","date":"2015-12-04","pret":-0.01993,"close":13.98}
{"ticker":"TPRE","date":"2015-12-07","pret":0.00502,"close":13.82}
{"ticker":"TPRE","date":"2015-12-08","pret":-0.01659,"close":13.69}
{"ticker":"TPRE","date":"2015-12-09","pret":-0.0095,"close":13.63}
{"ticker":"TPRE","date":"2015-12-10","pret":-0.00147,"close":13.43}
{"ticker":"TPRE","date":"2015-12-11","pret":-0.0291,"close":13.36}
{"ticker":"TPRE","date":"2015-12-14","pret":0.01204,"close":13.45}
{"ticker":"TPRE","date":"2015-12-15","pret":0.0119,"close":13.55}
{"ticker":"TPRE","date":"2015-12-16","pret":0.00736,"close":13.61}
{"ticker":"TPRE","date":"2015-12-17"}
{"ticker":"TPRE","date":"2015-12-18","pret":-0.01255,"close":13.34}
{"ticker":"TPRE","date":"2015-12-21","pret":-0.00372,"close":13.32}
{"ticker":"TPRE","date":"2015-12-22","pret":-0.00374,"close":13.53}
{"ticker":"TPRE","date":"2015-12-23","pret":0.01412,"close":13.61}
{"ticker":"TPRE","date":"2015-12-24","pret":0.00295,"close":13.72}
{"ticker":"TPRE","date":"2015-12-28","pret":0.00952,"close":13.67}
{"ticker":"TPRE","date":"2015-12-29","pret":0.00073,"close":13.73}
{"ticker":"TPRE","date":"2015-12-30","pret":0.00073,"close":13.62}
{"ticker":"TPRE","date":"2015-12-31","pret":-0.00951,"close":13.41}
{"ticker":"TPRE","date":"2016-01-04","pret":-0.03059,"close":12.95}
{"ticker":"TPRE","date":"2016-01-05","pret":-0.02144,"close":12.78}
{"ticker":"TPUB","date":"2015-01-02","pret":0.00044,"close":22.82}
{"ticker":"TPUB","date":"2015-01-05","pret":-0.01229,"close":22.75}
{"ticker":"TPUB","date":"2015-01-06","pret":-0.0031,"close":21.34}
{"ticker":"TPUB","date":"2015-01-07","pret":-0.06401,"close":21.76}
{"ticker":"TPUB","date":"2015-01-08","pret":0.03844,"close":22.76}
{"ticker":"TPUB","date":"2015-01-09","pret":0.02955,"close":22.29}
{"ticker":"TPUB","date":"2015-01-12","pret":-0.01825,"close":22.44}
{"ticker":"TPUB","date":"2015-01-13","pret":0.00448,"close":21.91}
{"ticker":"TPUB","date":"2015-01-14","pret":-0.02536,"close":22}
{"ticker":"TPUB","date":"2015-01-15","pret":0.00366,"close":21.78}
{"ticker":"TPUB","date":"2015-01-16","pret":-0.01011,"close":21.77}
{"ticker":"TPUB","date":"2015-01-20","pret":-0.01535,"close":20.38}
{"ticker":"TPUB","date":"2015-01-21","pret":-0.05097,"close":20.26}
{"ticker":"TPUB","date":"2015-01-22","pret":0.00049,"close":20.45}
{"ticker":"TPUB","date":"2015-01-23","pret":0.00932,"close":21.08}
{"ticker":"TPUB","date":"2015-01-26","pret":0.02699,"close":21.57}
{"ticker":"TPUB","date":"2015-01-27","pret":0.0151,"close":21.15}
{"ticker":"TPUB","date":"2015-01-28","pret":0.00047,"close":20.5}
{"ticker":"TPUB","date":"2015-01-29","pret":-0.03574,"close":20.77}
{"ticker":"TPUB","date":"2015-01-30","pret":-0.00877,"close":21}
{"ticker":"TPUB","date":"2015-02-02","pret":0.03416,"close":21}
{"ticker":"TPUB","date":"2015-02-03","pret":-0.00189,"close":20.97}
{"ticker":"TPUB","date":"2015-02-04","pret":-0.01866,"close":21.18}
{"ticker":"TPUB","date":"2015-02-05","pret":0.01486,"close":21.46}
{"ticker":"TPUB","date":"2015-02-06","pret":0.01605,"close":20.24}
{"ticker":"TPUB","date":"2015-02-09","pret":-0.0455,"close":20.21}
{"ticker":"TPUB","date":"2015-02-10","pret":-0.03287,"close":19.76}
{"ticker":"TPUB","date":"2015-02-11","pret":-0.00967,"close":19.74}
{"ticker":"TPUB","date":"2015-02-12","pret":0.00815,"close":19.65}
{"ticker":"TPUB","date":"2015-02-13","pret":-0.00152,"close":20.43}
{"ticker":"TPUB","date":"2015-02-17","pret":0.03248,"close":20.4}
{"ticker":"TPUB","date":"2015-02-18","pret":0.00147,"close":19.5}
{"ticker":"TPUB","date":"2015-02-19","pret":-0.04931,"close":19.43}
{"ticker":"TPUB","date":"2015-02-20","pret":0.00975,"close":19.56}
{"ticker":"TPUB","date":"2015-02-23","pret":0.00102,"close":20.76}
{"ticker":"TPUB","date":"2015-02-24","pret":0.05364,"close":21.45}
{"ticker":"TPUB","date":"2015-02-25","pret":0.02954,"close":21.49}
{"ticker":"TPUB","date":"2015-02-26","pret":0.01167,"close":21.29}
{"ticker":"TPUB","date":"2015-02-27","pret":-0.00512,"close":21.5}
{"ticker":"TPUB","date":"2015-03-02","pret":-0.00843,"close":21.5}
{"ticker":"TPUB","date":"2015-03-03","pret":0.00469,"close":20.26}
{"ticker":"TPUB","date":"2015-03-04","pret":-0.06529,"close":19.69}
{"ticker":"TPUB","date":"2015-03-05","pret":-0.0207,"close":18.69}
{"ticker":"TPUB","date":"2015-03-06","pret":-0.05237,"close":18.19}
{"ticker":"TPUB","date":"2015-03-09","pret":-0.01735,"close":17.41}
{"ticker":"TPUB","date":"2015-03-10","pret":-0.04704,"close":17.76}
{"ticker":"TPUB","date":"2015-03-11","pret":0.02827,"close":17.26}
{"ticker":"TPUB","date":"2015-03-12","pret":-0.03748,"close":17.21}
{"ticker":"TPUB","date":"2015-03-13","pret":-0.0134,"close":17.59}
{"ticker":"TPUB","date":"2015-03-16","pret":0.03628,"close":18.09}
{"ticker":"TPUB","date":"2015-03-17","pret":0.0196,"close":18.31}
{"ticker":"TPUB","date":"2015-03-18","pret":0.01213,"close":18.7}
{"ticker":"TPUB","date":"2015-03-19","pret":0.0281,"close":18.66}
{"ticker":"TPUB","date":"2015-03-20","pret":0.00213,"close":18.57}
{"ticker":"TPUB","date":"2015-03-23","pret":-0.01392,"close":19.26}
{"ticker":"TPUB","date":"2015-03-24","pret":0.04015,"close":19.8}
{"ticker":"TPUB","date":"2015-03-25","pret":0.02909,"close":19.5}
{"ticker":"TPUB","date":"2015-03-26","pret":-0.02033,"close":19.42}
{"ticker":"TPUB","date":"2015-03-27","pret":0.00256,"close":19.44}
{"ticker":"TPUB","date":"2015-03-30","pret":-0.00462,"close":19.25}
{"ticker":"TPUB","date":"2015-03-31","pret":-0.00516,"close":19.4}
{"ticker":"TPUB","date":"2015-04-01","pret":0.00258,"close":19.42}
{"ticker":"TPUB","date":"2015-04-02","pret":0.00412,"close":19.34}
{"ticker":"TPUB","date":"2015-04-06","pret":-0.00722,"close":19.25}
{"ticker":"TPUB","date":"2015-04-07","pret":-0.00675,"close":19.46}
{"ticker":"TPUB","date":"2015-04-08","pret":0.00985,"close":19.37}
{"ticker":"TPUB","date":"2015-04-09","pret":0.00052,"close":19.42}
{"ticker":"TPUB","date":"2015-04-10","pret":0,"close":19.37}
{"ticker":"TPUB","date":"2015-04-13","pret":0.0036,"close":19.29}
{"ticker":"TPUB","date":"2015-04-14","pret":-0.00618,"close":19.45}
{"ticker":"TPUB","date":"2015-04-15","pret":0.0031,"close":19.47}
{"ticker":"TPUB","date":"2015-04-16","pret":-0.00052,"close":19.38}
{"ticker":"TPUB","date":"2015-04-17","pret":-0.01297,"close":19.11}
{"ticker":"TPUB","date":"2015-04-20","pret":-0.00104,"close":19.7}
{"ticker":"TPUB","date":"2015-04-21","pret":0.02733,"close":19.5}
{"ticker":"TPUB","date":"2015-04-22","pret":-0.00408,"close":19.5}
{"ticker":"TPUB","date":"2015-04-23","pret":-0.01233,"close":18.94}
{"ticker":"TPUB","date":"2015-04-24","pret":-0.02407,"close":18.5}
{"ticker":"TPUB","date":"2015-04-27","pret":-0.02521,"close":18.56}
{"ticker":"TPUB","date":"2015-04-28","pret":0.00325,"close":18.2}
{"ticker":"TPUB","date":"2015-04-29","pret":-0.023,"close":17.63}
{"ticker":"TPUB","date":"2015-04-30","pret":-0.0384,"close":17.57}
{"ticker":"TPUB","date":"2015-05-01","pret":-0.01275,"close":17.36}
{"ticker":"TPUB","date":"2015-05-04","pret":0.00523,"close":17.23}
{"ticker":"TPUB","date":"2015-05-05","pret":-0.00465,"close":16.4}
{"ticker":"TPUB","date":"2015-05-06","pret":-0.10821,"close":16}
{"ticker":"TPUB","date":"2015-05-07","pret":0.04445,"close":16.05}
{"ticker":"TPUB","date":"2015-05-08","pret":0.00496,"close":17.45}
{"ticker":"TPUB","date":"2015-05-11","pret":0.07097,"close":17.07}
{"ticker":"TPUB","date":"2015-05-12","pret":-0.0145,"close":15.96}
{"ticker":"TPUB","date":"2015-05-13","pret":-0.07519,"close":15.98}
{"ticker":"TPUB","date":"2015-05-14","pret":0.02978,"close":16.23}
{"ticker":"TPUB","date":"2015-05-15","pret":-0.00552,"close":16.25}
{"ticker":"TPUB","date":"2015-05-18","pret":0.00368,"close":16.24}
{"ticker":"TPUB","date":"2015-05-19","pret":-0.00614,"close":15.81}
{"ticker":"TPUB","date":"2015-05-20","pret":-0.03002,"close":16}
{"ticker":"TPUB","date":"2015-05-21","pret":0.01324,"close":15.75}
{"ticker":"TPUB","date":"2015-05-22","pret":-0.0177,"close":15.61}
{"ticker":"TPUB","date":"2015-05-26","pret":-0.0109,"close":15.15}
{"ticker":"TPUB","date":"2015-05-27","pret":-0.01953,"close":14.73}
{"ticker":"TPUB","date":"2015-05-28","pret":-0.04505,"close":14.78}
{"ticker":"TPUB","date":"2015-05-29","pret":0.01772,"close":14.92}
{"ticker":"TPUB","date":"2015-06-01","pret":0.00808,"close":15.62}
{"ticker":"TPUB","date":"2015-06-02","pret":0.04264,"close":15.98}
{"ticker":"TPUB","date":"2015-06-03","pret":0.02662,"close":16.09}
{"ticker":"TPUB","date":"2015-06-04","pret":0.00437,"close":16.03}
{"ticker":"TPUB","date":"2015-06-05","pret":0,"close":15.73}
{"ticker":"TPUB","date":"2015-06-08","pret":-0.03227,"close":15.21}
{"ticker":"TPUB","date":"2015-06-09","pret":-0.0149,"close":15.18}
{"ticker":"TPUB","date":"2015-06-10","pret":-0.00852,"close":15.52}
{"ticker":"TPUB","date":"2015-06-11","pret":0.02407,"close":15.35}
{"ticker":"TPUB","date":"2015-06-12","pret":-0.01816,"close":15.36}
{"ticker":"TPUB","date":"2015-06-15","pret":0.00522,"close":15.08}
{"ticker":"TPUB","date":"2015-06-16","pret":-0.02039,"close":15.66}
{"ticker":"TPUB","date":"2015-06-17","pret":0.04546,"close":15.71}
{"ticker":"TPUB","date":"2015-06-18","pret":-0.00127,"close":16.01}
{"ticker":"TPUB","date":"2015-06-19","pret":0.01952,"close":16.53}
{"ticker":"TPUB","date":"2015-06-22","pret":0.0307,"close":16.17}
{"ticker":"TPUB","date":"2015-06-23","pret":-0.0183,"close":16.35}
{"ticker":"TPUB","date":"2015-06-24","pret":0.00858,"close":16.43}
{"ticker":"TPUB","date":"2015-06-25","pret":0.00609,"close":16.48}
{"ticker":"TPUB","date":"2015-06-26","pret":-0.00487,"close":16.1}
{"ticker":"TPUB","date":"2015-06-29","pret":-0.01846,"close":15.73}
{"ticker":"TPUB","date":"2015-06-30","pret":-0.01628,"close":15.54}
{"ticker":"TPUB","date":"2015-07-01","pret":-0.01015,"close":16.31}
{"ticker":"TPUB","date":"2015-07-02","pret":0.04184,"close":15.61}
{"ticker":"TPUB","date":"2015-07-06","pret":-0.04568,"close":15.51}
{"ticker":"TPUB","date":"2015-07-07","pret":-0.00385,"close":15.59}
{"ticker":"TPUB","date":"2015-07-08","pret":-0.00064,"close":15.08}
{"ticker":"TPUB","date":"2015-07-09","pret":-0.02408,"close":15.11}
{"ticker":"TPUB","date":"2015-07-10","pret":0.00329,"close":16.01}
{"ticker":"TPUB","date":"2015-07-13","pret":0.04619,"close":15.6}
{"ticker":"TPUB","date":"2015-07-14","pret":-0.02091,"close":15.19}
{"ticker":"TPUB","date":"2015-07-15","pret":-0.02792,"close":15.21}
{"ticker":"TPUB","date":"2015-07-16","pret":0.00525,"close":15.23}
{"ticker":"TPUB","date":"2015-07-17","pret":0,"close":15.16}
{"ticker":"TPUB","date":"2015-07-20","pret":-0.00789,"close":15.06}
{"ticker":"TPUB","date":"2015-07-21","pret":-0.00331,"close":14.97}
{"ticker":"TPUB","date":"2015-07-22","pret":-0.00598,"close":15.1}
{"ticker":"TPUB","date":"2015-07-23","pret":0.00532,"close":15.22}
{"ticker":"TPUB","date":"2015-07-24","pret":0.00331,"close":15.09}
{"ticker":"TPUB","date":"2015-07-27","pret":-0.00796,"close":14.91}
{"ticker":"TPUB","date":"2015-07-28","pret":-0.00601,"close":15.19}
{"ticker":"TPUB","date":"2015-07-29","pret":0.01397,"close":15.06}
{"ticker":"TPUB","date":"2015-07-30","pret":-0.00596,"close":15.08}
{"ticker":"TPUB","date":"2015-07-31","pret":0.00464,"close":14.89}
{"ticker":"TPUB","date":"2015-08-03","pret":-0.01466,"close":14.77}
{"ticker":"TPUB","date":"2015-08-04","pret":-0.00538,"close":14.73}
{"ticker":"TPUB","date":"2015-08-05","pret":-0.00406,"close":14.37}
{"ticker":"TPUB","date":"2015-08-06","pret":-0.02469,"close":13.5}
{"ticker":"TPUB","date":"2015-08-07","pret":-0.07048,"close":13.69}
{"ticker":"TPUB","date":"2015-08-10","pret":0.02065,"close":13.67}
{"ticker":"TPUB","date":"2015-08-11","pret":-0.32992,"close":12.09}
{"ticker":"TPUB","date":"2015-08-12","pret":0.18907,"close":12.16}
{"ticker":"TPUB","date":"2015-08-13","pret":0.00837,"close":11.36}
{"ticker":"TPUB","date":"2015-08-14","pret":-0.05745,"close":10.77}
{"ticker":"TPUB","date":"2015-08-17","pret":-0.05721,"close":10.73}
{"ticker":"TPUB","date":"2015-08-18","pret":0.0394,"close":11.31}
{"ticker":"TPUB","date":"2015-08-19","pret":0.03877,"close":11.99}
{"ticker":"TPUB","date":"2015-08-20","pret":0.02812,"close":11.68}
{"ticker":"TPUB","date":"2015-08-21","pret":-0.03419,"close":11.65}
{"ticker":"TPUB","date":"2015-08-24","pret":-0.0345,"close":11.1}
{"ticker":"TPUB","date":"2015-08-25","pret":0.02752,"close":11.4}
{"ticker":"TPUB","date":"2015-08-26","pret":0.01822,"close":11.58}
{"ticker":"TPUB","date":"2015-08-27","pret":-0.00086,"close":11.52}
{"ticker":"TPUB","date":"2015-08-28","pret":-0.01386,"close":11.8}
{"ticker":"TPUB","date":"2015-08-31","pret":0.03008,"close":11.79}
{"ticker":"TPUB","date":"2015-09-01","pret":-0.01967,"close":11.21}
{"ticker":"TPUB","date":"2015-09-02","pret":-0.02271,"close":11.14}
{"ticker":"TPUB","date":"2015-09-03","pret":-0.00354,"close":11.5}
{"ticker":"TPUB","date":"2015-09-04","pret":0.00795,"close":10.99}
{"ticker":"TPUB","date":"2015-09-08","pret":-0.02133,"close":11.07}
{"ticker":"TPUB","date":"2015-09-09","pret":0.00538,"close":10.73}
{"ticker":"TPUB","date":"2015-09-10","pret":-0.04384,"close":10.86}
{"ticker":"TPUB","date":"2015-09-11","pret":0.00929,"close":10.66}
{"ticker":"TPUB","date":"2015-09-14","pret":-0.01304,"close":10.27}
{"ticker":"TPUB","date":"2015-09-15","pret":-0.04016,"close":10.28}
{"ticker":"TPUB","date":"2015-09-16","pret":0.00292,"close":10.81}
{"ticker":"TPUB","date":"2015-09-17","pret":0.05027,"close":10.82}
{"ticker":"TPUB","date":"2015-09-18","pret":-0.01116,"close":10.59}
{"ticker":"TPUB","date":"2015-09-21","pret":-0.13393,"close":8.75}
{"ticker":"TPUB","date":"2015-09-22","pret":-0.09179,"close":8.27}
{"ticker":"TPUB","date":"2015-09-23","pret":-0.03459,"close":8.14}
{"ticker":"TPUB","date":"2015-09-24","pret":-0.02706,"close":8.13}
{"ticker":"TPUB","date":"2015-09-25","pret":0.0222,"close":8.15}
{"ticker":"TPUB","date":"2015-09-28","pret":-0.00734,"close":8.07}
{"ticker":"TPUB","date":"2015-09-29","pret":-0.03628,"close":7.72}
{"ticker":"TPUB","date":"2015-09-30","pret":-0.01282,"close":7.84}
{"ticker":"TPUB","date":"2015-10-01","pret":0.02548,"close":7.98}
{"ticker":"TPUB","date":"2015-10-02","pret":0,"close":8.08}
{"ticker":"TPUB","date":"2015-10-05","pret":0.02485,"close":8.15}
{"ticker":"TPUB","date":"2015-10-06","pret":-0.00492,"close":8.23}
{"ticker":"TPUB","date":"2015-10-07","pret":0.02195,"close":8.72}
{"ticker":"TPUB","date":"2015-10-08","pret":0.05629,"close":9.47}
{"ticker":"TPUB","date":"2015-10-09","pret":0.07996,"close":9.89}
{"ticker":"TPUB","date":"2015-10-12","pret":0.04628,"close":9.39}
{"ticker":"TPUB","date":"2015-10-13","pret":-0.06756,"close":9.2}
{"ticker":"TPUB","date":"2015-10-14","pret":-0.00647,"close":9.31}
{"ticker":"TPUB","date":"2015-10-15","pret":0.00969,"close":9.65}
{"ticker":"TPUB","date":"2015-10-16","pret":0.03992,"close":9.49}
{"ticker":"TPUB","date":"2015-10-19","pret":-0.02503,"close":9.28}
{"ticker":"TPUB","date":"2015-10-20","pret":-0.02242,"close":9.6}
{"ticker":"TPUB","date":"2015-10-21","pret":0.0371,"close":9.3}
{"ticker":"TPUB","date":"2015-10-22","pret":-0.0285,"close":9.76}
{"ticker":"TPUB","date":"2015-10-23","pret":0.05722,"close":9.48}
{"ticker":"TPUB","date":"2015-10-26","pret":-0.04657,"close":9.28}
{"ticker":"TPUB","date":"2015-10-27","pret":-0.02141,"close":9.2}
{"ticker":"TPUB","date":"2015-10-28","pret":-0.00108,"close":9.7}
{"ticker":"TPUB","date":"2015-10-29","pret":0.04346,"close":9.8}
{"ticker":"TPUB","date":"2015-10-30","pret":0.01237,"close":9.44}
{"ticker":"TPUB","date":"2015-11-02","pret":-0.03228,"close":10.13}
{"ticker":"TPUB","date":"2015-11-03","pret":0.06949,"close":9.9}
{"ticker":"TPUB","date":"2015-11-04","pret":-0.02499,"close":9.05}
{"ticker":"TPUB","date":"2015-11-05","pret":-0.08224,"close":9.13}
{"ticker":"TPUB","date":"2015-11-06","pret":-0.0022,"close":9.35}
{"ticker":"TPUB","date":"2015-11-09","pret":0.02179,"close":9.78}
{"ticker":"TPUB","date":"2015-11-10","pret":0.0422,"close":9.19}
{"ticker":"TPUB","date":"2015-11-11","pret":-0.04544,"close":9.2}
{"ticker":"TPUB","date":"2015-11-12","pret":-0.01196,"close":8.99}
{"ticker":"TPUB","date":"2015-11-13","pret":-0.02549,"close":9.47}
{"ticker":"TPUB","date":"2015-11-16","pret":0.03203,"close":8.77}
{"ticker":"TPUB","date":"2015-11-17","pret":-0.05015,"close":8.72}
{"ticker":"TPUB","date":"2015-11-18","pret":0,"close":8.82}
{"ticker":"TPUB","date":"2015-11-19","pret":0.01023,"close":8.48}
{"ticker":"TPUB","date":"2015-11-20","pret":-0.0357,"close":8.25}
{"ticker":"TPUB","date":"2015-11-23","pret":-0.03338,"close":7.95}
{"ticker":"TPUB","date":"2015-11-24","pret":-0.03704,"close":8.28}
{"ticker":"TPUB","date":"2015-11-25","pret":0.03704,"close":9.44}
{"ticker":"TPUB","date":"2015-11-26"}
{"ticker":"TPUB","date":"2015-11-27","pret":0.13262,"close":9.29}
{"ticker":"TPUB","date":"2015-11-30","pret":-0.00213,"close":10.18}
{"ticker":"TPUB","date":"2015-12-01","pret":0.0924,"close":10.95}
{"ticker":"TPUB","date":"2015-12-02","pret":0.06114,"close":10.4}
{"ticker":"TPUB","date":"2015-12-03","pret":-0.05245,"close":10.2}
{"ticker":"TPUB","date":"2015-12-04","pret":-0.0204,"close":10.66}
{"ticker":"TPUB","date":"2015-12-07","pret":0.05164,"close":9.68}
{"ticker":"TPUB","date":"2015-12-08","pret":-0.11024,"close":9.71}
{"ticker":"TPUB","date":"2015-12-09","pret":0.00829,"close":9.56}
{"ticker":"TPUB","date":"2015-12-10","pret":-0.01351,"close":9.88}
{"ticker":"TPUB","date":"2015-12-11","pret":0.01351,"close":8.97}
{"ticker":"TPUB","date":"2015-12-14","pret":-0.08729,"close":9.31}
{"ticker":"TPUB","date":"2015-12-15","pret":0.05371,"close":9.37}
{"ticker":"TPUB","date":"2015-12-16","pret":0.01273,"close":9.73}
{"ticker":"TPUB","date":"2015-12-17"}
{"ticker":"TPUB","date":"2015-12-18","pret":0.0692,"close":10.23}
{"ticker":"TPUB","date":"2015-12-21","pret":0.01367,"close":10}
{"ticker":"TPUB","date":"2015-12-22","pret":-0.02355,"close":9.42}
{"ticker":"TPUB","date":"2015-12-23","pret":-0.06566,"close":9.73}
{"ticker":"TPUB","date":"2015-12-24","pret":0.03337,"close":9.71}
{"ticker":"TPUB","date":"2015-12-28","pret":0.00307,"close":9.25}
{"ticker":"TPUB","date":"2015-12-29","pret":-0.04283,"close":9.43}
{"ticker":"TPUB","date":"2015-12-30","pret":0.01693,"close":9.48}
{"ticker":"TPUB","date":"2015-12-31","pret":-0.00843,"close":9.22}
{"ticker":"TPUB","date":"2016-01-04","pret":-0.03884,"close":9.02}
{"ticker":"TPUB","date":"2016-01-05","pret":-0.00773,"close":9.09}
{"ticker":"TPX","date":"2015-01-02","pret":-0.01064,"close":53.86}
{"ticker":"TPX","date":"2015-01-05","pret":-0.03316,"close":52.45}
{"ticker":"TPX","date":"2015-01-06","pret":-0.01415,"close":51.64}
{"ticker":"TPX","date":"2015-01-07","pret":-0.00878,"close":53.28}
{"ticker":"TPX","date":"2015-01-08","pret":0.03392,"close":54.2}
{"ticker":"TPX","date":"2015-01-09","pret":0.00056,"close":54.21}
{"ticker":"TPX","date":"2015-01-12","pret":0.00554,"close":54.49}
{"ticker":"TPX","date":"2015-01-13","pret":0.01062,"close":54.14}
{"ticker":"TPX","date":"2015-01-14","pret":-0.0236,"close":54.83}
{"ticker":"TPX","date":"2015-01-15","pret":0.02615,"close":52.67}
{"ticker":"TPX","date":"2015-01-16","pret":-0.04803,"close":54.07}
{"ticker":"TPX","date":"2015-01-20","pret":0.03688,"close":54.53}
{"ticker":"TPX","date":"2015-01-21","pret":0.00018,"close":55.58}
{"ticker":"TPX","date":"2015-01-22","pret":0.02933,"close":55.12}
{"ticker":"TPX","date":"2015-01-23","pret":-0.01819,"close":55.1}
{"ticker":"TPX","date":"2015-01-26","pret":0.00218,"close":54.91}
{"ticker":"TPX","date":"2015-01-27","pret":-0.00746,"close":54.81}
{"ticker":"TPX","date":"2015-01-28","pret":0.00837,"close":54.84}
{"ticker":"TPX","date":"2015-01-29","pret":-0.00345,"close":54.99}
{"ticker":"TPX","date":"2015-01-30","pret":0.00833,"close":55.03}
{"ticker":"TPX","date":"2015-02-02","pret":-0.00289,"close":54.75}
{"ticker":"TPX","date":"2015-02-03","pret":-0.00817,"close":55.62}
{"ticker":"TPX","date":"2015-02-04","pret":0.01699,"close":56.34}
{"ticker":"TPX","date":"2015-02-05","pret":0.00768,"close":55.85}
{"ticker":"TPX","date":"2015-02-06","pret":-0.10748,"close":50.14}
{"ticker":"TPX","date":"2015-02-09","pret":-0.01456,"close":49.17}
{"ticker":"TPX","date":"2015-02-10","pret":0.00361,"close":53.48}
{"ticker":"TPX","date":"2015-02-11","pret":0.06698,"close":53.13}
{"ticker":"TPX","date":"2015-02-12","pret":0.00243,"close":53.91}
{"ticker":"TPX","date":"2015-02-13","pret":0.0028,"close":55.62}
{"ticker":"TPX","date":"2015-02-17","pret":0.03316,"close":56.47}
{"ticker":"TPX","date":"2015-02-18","pret":0.01378,"close":55.01}
{"ticker":"TPX","date":"2015-02-19","pret":-0.02156,"close":54.35}
{"ticker":"TPX","date":"2015-02-20","pret":-0.01408,"close":54.04}
{"ticker":"TPX","date":"2015-02-23","pret":-0.00092,"close":56.67}
{"ticker":"TPX","date":"2015-02-24","pret":0.04241,"close":56.88}
{"ticker":"TPX","date":"2015-02-25","pret":0.00529,"close":57.35}
{"ticker":"TPX","date":"2015-02-26","pret":0.00718,"close":57.46}
{"ticker":"TPX","date":"2015-02-27","pret":0.00279,"close":57.51}
{"ticker":"TPX","date":"2015-03-02","pret":-0.00035,"close":57.01}
{"ticker":"TPX","date":"2015-03-03","pret":-0.00857,"close":57.5}
{"ticker":"TPX","date":"2015-03-04","pret":0.0077,"close":57.18}
{"ticker":"TPX","date":"2015-03-05","pret":-0.00174,"close":56.85}
{"ticker":"TPX","date":"2015-03-06","pret":-0.01264,"close":55.73}
{"ticker":"TPX","date":"2015-03-09","pret":-0.01191,"close":55.83}
{"ticker":"TPX","date":"2015-03-10","pret":-0.00628,"close":56}
{"ticker":"TPX","date":"2015-03-11","pret":0.00842,"close":55.66}
{"ticker":"TPX","date":"2015-03-12","pret":-0.00089,"close":56.41}
{"ticker":"TPX","date":"2015-03-13","pret":0.0057,"close":55.04}
{"ticker":"TPX","date":"2015-03-16","pret":-0.01955,"close":55.5}
{"ticker":"TPX","date":"2015-03-17","pret":0.00253,"close":55.65}
{"ticker":"TPX","date":"2015-03-18","pret":0.00487,"close":56.25}
{"ticker":"TPX","date":"2015-03-19","pret":0.00877,"close":57.68}
{"ticker":"TPX","date":"2015-03-20","pret":0.03106,"close":59.14}
{"ticker":"TPX","date":"2015-03-23","pret":0.02069,"close":58.39}
{"ticker":"TPX","date":"2015-03-24","pret":-0.01192,"close":58.33}
{"ticker":"TPX","date":"2015-03-25","pret":0,"close":57.8}
{"ticker":"TPX","date":"2015-03-26","pret":-0.01258,"close":56.05}
{"ticker":"TPX","date":"2015-03-27","pret":-0.02814,"close":56.43}
{"ticker":"TPX","date":"2015-03-30","pret":0.01382,"close":57.57}
{"ticker":"TPX","date":"2015-03-31","pret":0.01172,"close":57.74}
{"ticker":"TPX","date":"2015-04-01","pret":-0.0061,"close":56.87}
{"ticker":"TPX","date":"2015-04-02","pret":-0.01214,"close":57.36}
{"ticker":"TPX","date":"2015-04-06","pret":0.01808,"close":57.69}
{"ticker":"TPX","date":"2015-04-07","pret":0.00434,"close":56.35}
{"ticker":"TPX","date":"2015-04-08","pret":-0.02153,"close":57.82}
{"ticker":"TPX","date":"2015-04-09","pret":0.02412,"close":57.38}
{"ticker":"TPX","date":"2015-04-10","pret":-0.00867,"close":58.18}
{"ticker":"TPX","date":"2015-04-13","pret":0.0104,"close":57.98}
{"ticker":"TPX","date":"2015-04-14","pret":0,"close":58.08}
{"ticker":"TPX","date":"2015-04-15","pret":0.00224,"close":58.8}
{"ticker":"TPX","date":"2015-04-16","pret":0.01248,"close":57.67}
{"ticker":"TPX","date":"2015-04-17","pret":-0.02529,"close":57.12}
{"ticker":"TPX","date":"2015-04-20","pret":0.00226,"close":57.24}
{"ticker":"TPX","date":"2015-04-21","pret":-0.00017,"close":57.88}
{"ticker":"TPX","date":"2015-04-22","pret":0.01929,"close":59.09}
{"ticker":"TPX","date":"2015-04-23","pret":0.009,"close":61.08}
{"ticker":"TPX","date":"2015-04-24","pret":0.03145,"close":60.94}
{"ticker":"TPX","date":"2015-04-27","pret":-0.00608,"close":60.04}
{"ticker":"TPX","date":"2015-04-28","pret":-0.01461,"close":60.3}
{"ticker":"TPX","date":"2015-04-29","pret":0.02134,"close":61.38}
{"ticker":"TPX","date":"2015-04-30","pret":0.01156,"close":60.91}
{"ticker":"TPX","date":"2015-05-01","pret":-0.00698,"close":61.35}
{"ticker":"TPX","date":"2015-05-04","pret":0.0026,"close":61.03}
{"ticker":"TPX","date":"2015-05-05","pret":-0.01375,"close":60.26}
{"ticker":"TPX","date":"2015-05-06","pret":-0.00231,"close":59.51}
{"ticker":"TPX","date":"2015-05-07","pret":-0.01665,"close":60.06}
{"ticker":"TPX","date":"2015-05-08","pret":0.01913,"close":62}
{"ticker":"TPX","date":"2015-05-11","pret":0.01812,"close":59.82}
{"ticker":"TPX","date":"2015-05-12","pret":-0.04264,"close":59.03}
{"ticker":"TPX","date":"2015-05-13","pret":-0.00389,"close":59.35}
{"ticker":"TPX","date":"2015-05-14","pret":0.01012,"close":59.5}
{"ticker":"TPX","date":"2015-05-15","pret":-0.00185,"close":60.12}
{"ticker":"TPX","date":"2015-05-18","pret":0.01103,"close":60.81}
{"ticker":"TPX","date":"2015-05-19","pret":0.0269,"close":61.42}
{"ticker":"TPX","date":"2015-05-20","pret":-0.00617,"close":60.78}
{"ticker":"TPX","date":"2015-05-21","pret":-0.01229,"close":60.29}
{"ticker":"TPX","date":"2015-05-22","pret":-0.00745,"close":59.93}
{"ticker":"TPX","date":"2015-05-26","pret":-0.00717,"close":59}
{"ticker":"TPX","date":"2015-05-27","pret":-0.01398,"close":59.78}
{"ticker":"TPX","date":"2015-05-28","pret":0.00979,"close":59.47}
{"ticker":"TPX","date":"2015-05-29","pret":0.0005,"close":59.59}
{"ticker":"TPX","date":"2015-06-01","pret":0.00318,"close":60.57}
{"ticker":"TPX","date":"2015-06-02","pret":0.01214,"close":60.35}
{"ticker":"TPX","date":"2015-06-03","pret":-0.00033,"close":62.24}
{"ticker":"TPX","date":"2015-06-04","pret":0.02531,"close":62.01}
{"ticker":"TPX","date":"2015-06-05","pret":-0.00016,"close":62.57}
{"ticker":"TPX","date":"2015-06-08","pret":0.00691,"close":62.61}
{"ticker":"TPX","date":"2015-06-09","pret":0.00288,"close":62.68}
{"ticker":"TPX","date":"2015-06-10","pret":0.00589,"close":63.75}
{"ticker":"TPX","date":"2015-06-11","pret":0.01247,"close":63.61}
{"ticker":"TPX","date":"2015-06-12","pret":-0.01088,"close":64.38}
{"ticker":"TPX","date":"2015-06-15","pret":0.01448,"close":64.09}
{"ticker":"TPX","date":"2015-06-16","pret":-0.00047,"close":64.88}
{"ticker":"TPX","date":"2015-06-17","pret":0.01736,"close":65.05}
{"ticker":"TPX","date":"2015-06-18","pret":0.00092,"close":64.88}
{"ticker":"TPX","date":"2015-06-19","pret":-0.00415,"close":64.44}
{"ticker":"TPX","date":"2015-06-22","pret":0.00108,"close":65.67}
{"ticker":"TPX","date":"2015-06-23","pret":0.01346,"close":65.93}
{"ticker":"TPX","date":"2015-06-24","pret":0.00258,"close":65.41}
{"ticker":"TPX","date":"2015-06-25","pret":-0.00669,"close":66.11}
{"ticker":"TPX","date":"2015-06-26","pret":0.01138,"close":67.18}
{"ticker":"TPX","date":"2015-06-29","pret":0.00601,"close":65.28}
{"ticker":"TPX","date":"2015-06-30","pret":-0.0107,"close":65.9}
{"ticker":"TPX","date":"2015-07-01","pret":0.01772,"close":67.6}
{"ticker":"TPX","date":"2015-07-02","pret":0.01595,"close":67.7}
{"ticker":"TPX","date":"2015-07-06","pret":-0.01372,"close":67.86}
{"ticker":"TPX","date":"2015-07-07","pret":0.01122,"close":67.95}
{"ticker":"TPX","date":"2015-07-08","pret":-0.01212,"close":67.5}
{"ticker":"TPX","date":"2015-07-09","pret":0.01753,"close":68.59}
{"ticker":"TPX","date":"2015-07-10","pret":0.01118,"close":69.89}
{"ticker":"TPX","date":"2015-07-13","pret":0.01534,"close":70.4}
{"ticker":"TPX","date":"2015-07-14","pret":0.00028,"close":71.01}
{"ticker":"TPX","date":"2015-07-15","pret":0.00892,"close":70.97}
{"ticker":"TPX","date":"2015-07-16","pret":0.00758,"close":71.17}
{"ticker":"TPX","date":"2015-07-17","pret":-0.00857,"close":69.97}
{"ticker":"TPX","date":"2015-07-20","pret":-0.0105,"close":69.68}
{"ticker":"TPX","date":"2015-07-21","pret":-0.00715,"close":69.72}
{"ticker":"TPX","date":"2015-07-22","pret":-0.00029,"close":69.92}
{"ticker":"TPX","date":"2015-07-23","pret":0.00544,"close":68.49}
{"ticker":"TPX","date":"2015-07-24","pret":-0.01816,"close":67.93}
{"ticker":"TPX","date":"2015-07-27","pret":-0.00701,"close":68.44}
{"ticker":"TPX","date":"2015-07-28","pret":0.00511,"close":70.23}
{"ticker":"TPX","date":"2015-07-29","pret":0.03114,"close":71.15}
{"ticker":"TPX","date":"2015-07-30","pret":-0.00056,"close":71.35}
{"ticker":"TPX","date":"2015-07-31","pret":0.04018,"close":75.55}
{"ticker":"TPX","date":"2015-08-03","pret":0.03102,"close":75.87}
{"ticker":"TPX","date":"2015-08-04","pret":-0.00171,"close":76.48}
{"ticker":"TPX","date":"2015-08-05","pret":0.01414,"close":76.53}
{"ticker":"TPX","date":"2015-08-06","pret":-0.00508,"close":76.49}
{"ticker":"TPX","date":"2015-08-07","pret":-0.0017,"close":76.61}
{"ticker":"TPX","date":"2015-08-10","pret":0.00665,"close":76.83}
{"ticker":"TPX","date":"2015-08-11","pret":-0.00731,"close":75.94}
{"ticker":"TPX","date":"2015-08-12","pret":-0.01372,"close":76.2}
{"ticker":"TPX","date":"2015-08-13","pret":0.01004,"close":77.49}
{"ticker":"TPX","date":"2015-08-14","pret":0.01837,"close":77.77}
{"ticker":"TPX","date":"2015-08-17","pret":0.00026,"close":78.17}
{"ticker":"TPX","date":"2015-08-18","pret":0.01295,"close":78.13}
{"ticker":"TPX","date":"2015-08-19","pret":-0.0087,"close":78.04}
{"ticker":"TPX","date":"2015-08-20","pret":-0.00554,"close":75.86}
{"ticker":"TPX","date":"2015-08-21","pret":-0.02764,"close":74.51}
{"ticker":"TPX","date":"2015-08-24","pret":-0.09848,"close":71.25}
{"ticker":"TPX","date":"2015-08-25","pret":0.06854,"close":70.32}
{"ticker":"TPX","date":"2015-08-26","pret":-0.01698,"close":72.9}
{"ticker":"TPX","date":"2015-08-27","pret":0.02448,"close":73.81}
{"ticker":"TPX","date":"2015-08-28","pret":0.00014,"close":73.47}
{"ticker":"TPX","date":"2015-08-31","pret":-0.00381,"close":73.02}
{"ticker":"TPX","date":"2015-09-01","pret":-0.02401,"close":71.04}
{"ticker":"TPX","date":"2015-09-02","pret":0.00056,"close":72.53}
{"ticker":"TPX","date":"2015-09-03","pret":0.01634,"close":73.11}
{"ticker":"TPX","date":"2015-09-04","pret":-0.01105,"close":71.75}
{"ticker":"TPX","date":"2015-09-08","pret":0.01734,"close":78.48}
{"ticker":"TPX","date":"2015-09-09","pret":0.08448,"close":78.44}
{"ticker":"TPX","date":"2015-09-10","pret":-0.0195,"close":78.64}
{"ticker":"TPX","date":"2015-09-11","pret":-0.01274,"close":76.87}
{"ticker":"TPX","date":"2015-09-14","pret":-0.0078,"close":76.1}
{"ticker":"TPX","date":"2015-09-15","pret":-0.00091,"close":77.03}
{"ticker":"TPX","date":"2015-09-16","pret":0.00833,"close":76.95}
{"ticker":"TPX","date":"2015-09-17","pret":-0.00117,"close":78.53}
{"ticker":"TPX","date":"2015-09-18","pret":0.00492,"close":76.78}
{"ticker":"TPX","date":"2015-09-21","pret":-0.00336,"close":76.85}
{"ticker":"TPX","date":"2015-09-22","pret":-0.01804,"close":76.05}
{"ticker":"TPX","date":"2015-09-23","pret":0.00788,"close":76.04}
{"ticker":"TPX","date":"2015-09-24","pret":-0.01145,"close":75.7}
{"ticker":"TPX","date":"2015-09-25","pret":0.01406,"close":75.98}
{"ticker":"TPX","date":"2015-09-28","pret":-0.01353,"close":71.82}
{"ticker":"TPX","date":"2015-09-29","pret":-0.04893,"close":70.85}
{"ticker":"TPX","date":"2015-09-30","pret":-0.00473,"close":71.43}
{"ticker":"TPX","date":"2015-10-01","pret":-0.00154,"close":73.4}
{"ticker":"TPX","date":"2015-10-02","pret":0.01084,"close":73.38}
{"ticker":"TPX","date":"2015-10-05","pret":0.01931,"close":74.57}
{"ticker":"TPX","date":"2015-10-06","pret":0.01254,"close":73.84}
{"ticker":"TPX","date":"2015-10-07","pret":-0.00134,"close":73.92}
{"ticker":"TPX","date":"2015-10-08","pret":-0.01255,"close":75.86}
{"ticker":"TPX","date":"2015-10-09","pret":0.03155,"close":77.11}
{"ticker":"TPX","date":"2015-10-12","pret":0.01528,"close":77.69}
{"ticker":"TPX","date":"2015-10-13","pret":0,"close":75.71}
{"ticker":"TPX","date":"2015-10-14","pret":-0.02069,"close":73.49}
{"ticker":"TPX","date":"2015-10-15","pret":-0.02641,"close":72.83}
{"ticker":"TPX","date":"2015-10-16","pret":-0.0101,"close":71.97}
{"ticker":"TPX","date":"2015-10-19","pret":-0.0141,"close":72.8}
{"ticker":"TPX","date":"2015-10-20","pret":0.01314,"close":72.34}
{"ticker":"TPX","date":"2015-10-21","pret":-0.00151,"close":71.14}
{"ticker":"TPX","date":"2015-10-22","pret":-0.01847,"close":72.28}
{"ticker":"TPX","date":"2015-10-23","pret":0.02382,"close":70.95}
{"ticker":"TPX","date":"2015-10-26","pret":-0.0324,"close":73.25}
{"ticker":"TPX","date":"2015-10-27","pret":0.03664,"close":73.48}
{"ticker":"TPX","date":"2015-10-28","pret":0.01192,"close":76.32}
{"ticker":"TPX","date":"2015-10-29","pret":0.01709,"close":76.62}
{"ticker":"TPX","date":"2015-10-30","pret":0.01732,"close":77.84}
{"ticker":"TPX","date":"2015-11-02","pret":0.01754,"close":78.76}
{"ticker":"TPX","date":"2015-11-03","pret":0.00802,"close":79.77}
{"ticker":"TPX","date":"2015-11-04","pret":0.01822,"close":80.49}
{"ticker":"TPX","date":"2015-11-05","pret":0.00596,"close":81.85}
{"ticker":"TPX","date":"2015-11-06","pret":0.01218,"close":81.89}
{"ticker":"TPX","date":"2015-11-09","pret":-0.0022,"close":81}
{"ticker":"TPX","date":"2015-11-10","pret":-0.0059,"close":81.1}
{"ticker":"TPX","date":"2015-11-11","pret":0.00148,"close":80.1}
{"ticker":"TPX","date":"2015-11-12","pret":-0.02366,"close":79.71}
{"ticker":"TPX","date":"2015-11-13","pret":-0.00227,"close":76.71}
{"ticker":"TPX","date":"2015-11-16","pret":-0.03327,"close":78.42}
{"ticker":"TPX","date":"2015-11-17","pret":0.03415,"close":78.67}
{"ticker":"TPX","date":"2015-11-18","pret":-0.0043,"close":80.38}
{"ticker":"TPX","date":"2015-11-19","pret":0.01709,"close":79.83}
{"ticker":"TPX","date":"2015-11-20","pret":0.001,"close":79.83}
{"ticker":"TPX","date":"2015-11-23","pret":-0.00524,"close":80.5}
{"ticker":"TPX","date":"2015-11-24","pret":-0.00263,"close":81}
{"ticker":"TPX","date":"2015-11-25","pret":0.01865,"close":81.05}
{"ticker":"TPX","date":"2015-11-26"}
{"ticker":"TPX","date":"2015-11-27","pret":-0.00333,"close":80.23}
{"ticker":"TPX","date":"2015-11-30","pret":-0.00471,"close":79.5}
{"ticker":"TPX","date":"2015-12-01","pret":-0.01652,"close":80.71}
{"ticker":"TPX","date":"2015-12-02","pret":0.02012,"close":80.58}
{"ticker":"TPX","date":"2015-12-03","pret":0.00124,"close":77.35}
{"ticker":"TPX","date":"2015-12-04","pret":-0.03803,"close":79.03}
{"ticker":"TPX","date":"2015-12-07","pret":0.01831,"close":78.39}
{"ticker":"TPX","date":"2015-12-08","pret":-0.02243,"close":77.47}
{"ticker":"TPX","date":"2015-12-09","pret":-0.00685,"close":75.62}
{"ticker":"TPX","date":"2015-12-10","pret":-0.01582,"close":75.6}
{"ticker":"TPX","date":"2015-12-11","pret":-0.01314,"close":74.01}
{"ticker":"TPX","date":"2015-12-14","pret":-0.01711,"close":72.74}
{"ticker":"TPX","date":"2015-12-15","pret":-0.00477,"close":73.85}
{"ticker":"TPX","date":"2015-12-16","pret":0.01652,"close":75.57}
{"ticker":"TPX","date":"2015-12-17"}
{"ticker":"TPX","date":"2015-12-18","pret":-0.00795,"close":71.27}
{"ticker":"TPX","date":"2015-12-21","pret":-0.03288,"close":70.82}
{"ticker":"TPX","date":"2015-12-22","pret":-0.00688,"close":71.14}
{"ticker":"TPX","date":"2015-12-23","pret":0.00911,"close":72.25}
{"ticker":"TPX","date":"2015-12-24","pret":0.00778,"close":71.64}
{"ticker":"TPX","date":"2015-12-28","pret":-0.01591,"close":70.99}
{"ticker":"TPX","date":"2015-12-29","pret":0.00715,"close":71.47}
{"ticker":"TPX","date":"2015-12-30","pret":-0.0042,"close":70.65}
{"ticker":"TPX","date":"2015-12-31","pret":-0.00563,"close":70.46}
{"ticker":"TPX","date":"2016-01-04","pret":-0.0224,"close":69.29}
{"ticker":"TPX","date":"2016-01-05","pret":0.00518,"close":69.32}
{"ticker":"TR","date":"2015-01-02","pret":-0.01422,"close":30.28}
{"ticker":"TR","date":"2015-01-05","pret":-0.02238,"close":29.82}
{"ticker":"TR","date":"2015-01-06","pret":-0.01004,"close":29.24}
{"ticker":"TR","date":"2015-01-07","pret":-0.01184,"close":29.68}
{"ticker":"TR","date":"2015-01-08","pret":0.01586,"close":29.99}
{"ticker":"TR","date":"2015-01-09","pret":0.00334,"close":29.94}
{"ticker":"TR","date":"2015-01-12","pret":-0.00334,"close":29.79}
{"ticker":"TR","date":"2015-01-13","pret":0.00734,"close":30.11}
{"ticker":"TR","date":"2015-01-14","pret":-0.005,"close":30.13}
{"ticker":"TR","date":"2015-01-15","pret":0.00964,"close":30.06}
{"ticker":"TR","date":"2015-01-16","pret":-0.00831,"close":30.7}
{"ticker":"TR","date":"2015-01-20","pret":0.02407,"close":30.81}
{"ticker":"TR","date":"2015-01-21","pret":0.00195,"close":32.99}
{"ticker":"TR","date":"2015-01-22","pret":0.07874,"close":33.82}
{"ticker":"TR","date":"2015-01-23","pret":0.02493,"close":34.42}
{"ticker":"TR","date":"2015-01-26","pret":0.01281,"close":34.79}
{"ticker":"TR","date":"2015-01-27","pret":-0.00087,"close":34.02}
{"ticker":"TR","date":"2015-01-28","pret":-0.01341,"close":32.65}
{"ticker":"TR","date":"2015-01-29","pret":-0.03646,"close":32.68}
{"ticker":"TR","date":"2015-01-30","pret":-0.01534,"close":31.19}
{"ticker":"TR","date":"2015-02-02","pret":-0.02981,"close":31.43}
{"ticker":"TR","date":"2015-02-03","pret":0.00761,"close":31.5}
{"ticker":"TR","date":"2015-02-04","pret":-0.01048,"close":31.81}
{"ticker":"TR","date":"2015-02-05","pret":0.02117,"close":32.21}
{"ticker":"TR","date":"2015-02-06","pret":0.0081,"close":31.86}
{"ticker":"TR","date":"2015-02-09","pret":-0.01847,"close":31.88}
{"ticker":"TR","date":"2015-02-10","pret":0.01847,"close":32.03}
{"ticker":"TR","date":"2015-02-11","pret":-0.00841,"close":32}
{"ticker":"TR","date":"2015-02-12","pret":0.00406,"close":32.47}
{"ticker":"TR","date":"2015-02-13","pret":0.00714,"close":32.34}
{"ticker":"TR","date":"2015-02-17","pret":0.00154,"close":32.74}
{"ticker":"TR","date":"2015-02-18","pret":0.0083,"close":32.67}
{"ticker":"TR","date":"2015-02-19","pret":-0.00123,"close":32.48}
{"ticker":"TR","date":"2015-02-20","pret":-0.00554,"close":32.67}
{"ticker":"TR","date":"2015-02-23","pret":0.00768,"close":32.48}
{"ticker":"TR","date":"2015-02-24","pret":-0.00737,"close":32.73}
{"ticker":"TR","date":"2015-02-25","pret":0.01104,"close":32.69}
{"ticker":"TR","date":"2015-02-26","pret":-0.00428,"close":32.96}
{"ticker":"TR","date":"2015-02-27","pret":0.01126,"close":32.98}
{"ticker":"TR","date":"2015-03-02","pret":0.00272,"close":33.45}
{"ticker":"TR","date":"2015-03-03","pret":0.00482,"close":33.37}
{"ticker":"TR","date":"2015-03-04","pret":0.0012,"close":33.13}
{"ticker":"TR","date":"2015-03-05","pret":-0.0015,"close":33.24}
{"ticker":"TR","date":"2015-03-06","pret":-0.03145,"close":31.45}
{"ticker":"TR","date":"2015-03-09","pret":-0.02513,"close":31.67}
{"ticker":"TR","date":"2015-03-10","pret":-0.00191,"close":31.82}
{"ticker":"TR","date":"2015-03-11","pret":0.01894,"close":32.35}
{"ticker":"TR","date":"2015-03-12","pret":0.02012,"close":33.29}
{"ticker":"TR","date":"2015-03-13","pret":0.01732,"close":33.18}
{"ticker":"TR","date":"2015-03-16","pret":0.0069,"close":33.43}
{"ticker":"TR","date":"2015-03-17","pret":-0.0006,"close":33.11}
{"ticker":"TR","date":"2015-03-18","pret":-0.00902,"close":33.4}
{"ticker":"TR","date":"2015-03-19","pret":0.00422,"close":33.35}
{"ticker":"TR","date":"2015-03-20","pret":0.00958,"close":34.53}
{"ticker":"TR","date":"2015-03-23","pret":0.02964,"close":34.54}
{"ticker":"TR","date":"2015-03-24","pret":-0.00087,"close":34}
{"ticker":"TR","date":"2015-03-25","pret":-0.01077,"close":33.8}
{"ticker":"TR","date":"2015-03-26","pret":-0.01266,"close":33.89}
{"ticker":"TR","date":"2015-03-27","pret":0.00826,"close":34}
{"ticker":"TR","date":"2015-03-30","pret":0.00118,"close":34}
{"ticker":"TR","date":"2015-03-31","pret":-0.00825,"close":33.92}
{"ticker":"TR","date":"2015-04-01","pret":-0.00118,"close":33.42}
{"ticker":"TR","date":"2015-04-02","pret":-0.01192,"close":33.86}
{"ticker":"TR","date":"2015-04-06","pret":0.00538,"close":34.34}
{"ticker":"TR","date":"2015-04-07","pret":0.02037,"close":33.74}
{"ticker":"TR","date":"2015-04-08","pret":-0.01294,"close":33.45}
{"ticker":"TR","date":"2015-04-09","pret":-0.01281,"close":33.24}
{"ticker":"TR","date":"2015-04-10","pret":-0.0012,"close":33.25}
{"ticker":"TR","date":"2015-04-13","pret":-0.00451,"close":33.12}
{"ticker":"TR","date":"2015-04-14","pret":-0.0003,"close":33.15}
{"ticker":"TR","date":"2015-04-15","pret":0.00151,"close":32.98}
{"ticker":"TR","date":"2015-04-16","pret":-0.00302,"close":33.05}
{"ticker":"TR","date":"2015-04-17","pret":-0.00728,"close":32.35}
{"ticker":"TR","date":"2015-04-20","pret":-0.01102,"close":32.61}
{"ticker":"TR","date":"2015-04-21","pret":0.00552,"close":32.6}
{"ticker":"TR","date":"2015-04-22","pret":-0.00552,"close":32.41}
{"ticker":"TR","date":"2015-04-23","pret":-0.00401,"close":32.24}
{"ticker":"TR","date":"2015-04-24","pret":-0.00464,"close":32.37}
{"ticker":"TR","date":"2015-04-27","pret":0.00434,"close":32.28}
{"ticker":"TR","date":"2015-04-28","pret":0.00093,"close":32.28}
{"ticker":"TR","date":"2015-04-29","pret":-0.00557,"close":31.85}
{"ticker":"TR","date":"2015-04-30","pret":-0.01596,"close":30.98}
{"ticker":"TR","date":"2015-05-01","pret":-0.02104,"close":31.44}
{"ticker":"TR","date":"2015-05-04","pret":0.0128,"close":31.51}
{"ticker":"TR","date":"2015-05-05","pret":0.00222,"close":30.9}
{"ticker":"TR","date":"2015-05-06","pret":-0.01503,"close":30.79}
{"ticker":"TR","date":"2015-05-07","pret":-0.01199,"close":30.83}
{"ticker":"TR","date":"2015-05-08","pret":0.01264,"close":30.65}
{"ticker":"TR","date":"2015-05-11","pret":-0.0159,"close":30.42}
{"ticker":"TR","date":"2015-05-12","pret":-0.00821,"close":30.82}
{"ticker":"TR","date":"2015-05-13","pret":0.01636,"close":30.72}
{"ticker":"TR","date":"2015-05-14","pret":0.00065,"close":31.14}
{"ticker":"TR","date":"2015-05-15","pret":0.00968,"close":30.9}
{"ticker":"TR","date":"2015-05-18","pret":-0.01488,"close":31.1}
{"ticker":"TR","date":"2015-05-19","pret":0.01552,"close":31.11}
{"ticker":"TR","date":"2015-05-20","pret":0.0016,"close":30.99}
{"ticker":"TR","date":"2015-05-21","pret":-0.01095,"close":30.74}
{"ticker":"TR","date":"2015-05-22","pret":-0.00487,"close":30.76}
{"ticker":"TR","date":"2015-05-26","pret":-0.00653,"close":30.51}
{"ticker":"TR","date":"2015-05-27","pret":0,"close":30.34}
{"ticker":"TR","date":"2015-05-28","pret":-0.00789,"close":30.72}
{"ticker":"TR","date":"2015-05-29","pret":0.01051,"close":30.74}
{"ticker":"TR","date":"2015-06-01","pret":0.0207,"close":32.56}
{"ticker":"TR","date":"2015-06-02","pret":0.03954,"close":32.46}
{"ticker":"TR","date":"2015-06-03","pret":0.00215,"close":32.72}
{"ticker":"TR","date":"2015-06-04","pret":-0.00031,"close":32.27}
{"ticker":"TR","date":"2015-06-05","pret":-0.01516,"close":32.22}
{"ticker":"TR","date":"2015-06-08","pret":0.00311,"close":32.2}
{"ticker":"TR","date":"2015-06-09","pret":0.00341,"close":32.11}
{"ticker":"TR","date":"2015-06-10","pret":-0.00217,"close":32.47}
{"ticker":"TR","date":"2015-06-11","pret":0.01142,"close":32.46}
{"ticker":"TR","date":"2015-06-12","pret":-0.00585,"close":32.53}
{"ticker":"TR","date":"2015-06-15","pret":-0.00557,"close":31.88}
{"ticker":"TR","date":"2015-06-16","pret":-0.01281,"close":32.39}
{"ticker":"TR","date":"2015-06-17","pret":0.0227,"close":32.21}
{"ticker":"TR","date":"2015-06-18","pret":-0.00989,"close":32.33}
{"ticker":"TR","date":"2015-06-19","pret":0.00804,"close":32.31}
{"ticker":"TR","date":"2015-06-22","pret":-0.00216,"close":32.38}
{"ticker":"TR","date":"2015-06-23","pret":0.00185,"close":32.42}
{"ticker":"TR","date":"2015-06-24","pret":-0.00031,"close":32.28}
{"ticker":"TR","date":"2015-06-25","pret":-0.00463,"close":32.4}
{"ticker":"TR","date":"2015-06-26","pret":0.00093,"close":32.44}
{"ticker":"TR","date":"2015-06-29","pret":0,"close":31.92}
{"ticker":"TR","date":"2015-06-30","pret":-0.01339,"close":32.31}
{"ticker":"TR","date":"2015-07-01","pret":0.01494,"close":32.31}
{"ticker":"TR","date":"2015-07-02","pret":0.00062,"close":32.14}
{"ticker":"TR","date":"2015-07-06","pret":-0.01305,"close":32.32}
{"ticker":"TR","date":"2015-07-07","pret":0.0081,"close":32.63}
{"ticker":"TR","date":"2015-07-08","pret":0.00865,"close":32.59}
{"ticker":"TR","date":"2015-07-09","pret":0.0101,"close":32.4}
{"ticker":"TR","date":"2015-07-10","pret":-0.00641,"close":32.5}
{"ticker":"TR","date":"2015-07-13","pret":-0.00522,"close":32.79}
{"ticker":"TR","date":"2015-07-14","pret":0.01255,"close":32.59}
{"ticker":"TR","date":"2015-07-15","pret":-0.0107,"close":32.36}
{"ticker":"TR","date":"2015-07-16","pret":-0.00679,"close":32.75}
{"ticker":"TR","date":"2015-07-17","pret":0.01475,"close":32.55}
{"ticker":"TR","date":"2015-07-20","pret":-0.00673,"close":32.05}
{"ticker":"TR","date":"2015-07-21","pret":-0.01329,"close":31.75}
{"ticker":"TR","date":"2015-07-22","pret":-0.01378,"close":32.14}
{"ticker":"TR","date":"2015-07-23","pret":0.01285,"close":31.86}
{"ticker":"TR","date":"2015-07-24","pret":-0.01096,"close":31.64}
{"ticker":"TR","date":"2015-07-27","pret":-0.00315,"close":31.81}
{"ticker":"TR","date":"2015-07-28","pret":0.00849,"close":32.26}
{"ticker":"TR","date":"2015-07-29","pret":0.01152,"close":32.42}
{"ticker":"TR","date":"2015-07-30","pret":-0.00217,"close":32.51}
{"ticker":"TR","date":"2015-07-31","pret":0.01325,"close":32.47}
{"ticker":"TR","date":"2015-08-03","pret":-0.00892,"close":32.31}
{"ticker":"TR","date":"2015-08-04","pret":-0.00682,"close":32.25}
{"ticker":"TR","date":"2015-08-05","pret":0.00898,"close":32.25}
{"ticker":"TR","date":"2015-08-06","pret":-0.00216,"close":32.26}
{"ticker":"TR","date":"2015-08-07","pret":-0.00931,"close":32.13}
{"ticker":"TR","date":"2015-08-10","pret":0.00715,"close":32.6}
{"ticker":"TR","date":"2015-08-11","pret":0.00525,"close":32.37}
{"ticker":"TR","date":"2015-08-12","pret":-0.00742,"close":32.21}
{"ticker":"TR","date":"2015-08-13","pret":-0.0056,"close":32.08}
{"ticker":"TR","date":"2015-08-14","pret":0.00312,"close":32.36}
{"ticker":"TR","date":"2015-08-17","pret":0.00155,"close":32.52}
{"ticker":"TR","date":"2015-08-18","pret":0.00804,"close":32.19}
{"ticker":"TR","date":"2015-08-19","pret":-0.00835,"close":32}
{"ticker":"TR","date":"2015-08-20","pret":-0.01629,"close":31.38}
{"ticker":"TR","date":"2015-08-21","pret":-0.02753,"close":31.04}
{"ticker":"TR","date":"2015-08-24","pret":-0.02398,"close":30.37}
{"ticker":"TR","date":"2015-08-25","pret":0.02916,"close":30.57}
{"ticker":"TR","date":"2015-08-26","pret":0.00355,"close":31.27}
{"ticker":"TR","date":"2015-08-27","pret":0.01183,"close":31.39}
{"ticker":"TR","date":"2015-08-28","pret":-0.00606,"close":31.45}
{"ticker":"TR","date":"2015-08-31","pret":-0.02298,"close":31.08}
{"ticker":"TR","date":"2015-09-01","pret":0.00359,"close":30.5}
{"ticker":"TR","date":"2015-09-02","pret":0.00456,"close":30.91}
{"ticker":"TR","date":"2015-09-03","pret":0.00324,"close":31.22}
{"ticker":"TR","date":"2015-09-04","pret":-0.00227,"close":30.89}
{"ticker":"TR","date":"2015-09-08","pret":0.01321,"close":32.88}
{"ticker":"TR","date":"2015-09-09","pret":0.05934,"close":32.55}
{"ticker":"TR","date":"2015-09-10","pret":-0.02011,"close":32.56}
{"ticker":"TR","date":"2015-09-11","pret":-0.00277,"close":31.98}
{"ticker":"TR","date":"2015-09-14","pret":-0.0118,"close":31.06}
{"ticker":"TR","date":"2015-09-15","pret":-0.0269,"close":31.05}
{"ticker":"TR","date":"2015-09-16","pret":0.00288,"close":31.2}
{"ticker":"TR","date":"2015-09-17","pret":-0.00032,"close":30.92}
{"ticker":"TR","date":"2015-09-18","pret":-0.02364,"close":30.79}
{"ticker":"TR","date":"2015-09-21","pret":0.01689,"close":31.51}
{"ticker":"TR","date":"2015-09-22","pret":0.00834,"close":31.35}
{"ticker":"TR","date":"2015-09-23","pret":0.00573,"close":31.77}
{"ticker":"TR","date":"2015-09-24","pret":0.00507,"close":31.75}
{"ticker":"TR","date":"2015-09-25","pret":0.01474,"close":31.19}
{"ticker":"TR","date":"2015-09-28","pret":-0.02875,"close":30.99}
{"ticker":"TR","date":"2015-09-29","pret":-0.00225,"close":31.17}
{"ticker":"TR","date":"2015-09-30","pret":0.01023,"close":31.29}
{"ticker":"TR","date":"2015-10-01","pret":-0.00318,"close":30.85}
{"ticker":"TR","date":"2015-10-02","pret":-0.02226,"close":31.09}
{"ticker":"TR","date":"2015-10-05","pret":0.02002,"close":31.53}
{"ticker":"TR","date":"2015-10-06","pret":0.00828,"close":30.91}
{"ticker":"TR","date":"2015-10-07","pret":-0.01921,"close":31.13}
{"ticker":"TR","date":"2015-10-08","pret":0.00516,"close":31.52}
{"ticker":"TR","date":"2015-10-09","pret":0.015,"close":31.7}
{"ticker":"TR","date":"2015-10-12","pret":0.00537,"close":31.93}
{"ticker":"TR","date":"2015-10-13","pret":0.0022,"close":31.7}
{"ticker":"TR","date":"2015-10-14","pret":-0.00504,"close":31.14}
{"ticker":"TR","date":"2015-10-15","pret":-0.01304,"close":31.2}
{"ticker":"TR","date":"2015-10-16","pret":0.00032,"close":31.43}
{"ticker":"TR","date":"2015-10-19","pret":0.0016,"close":31.4}
{"ticker":"TR","date":"2015-10-20","pret":0.00319,"close":31.52}
{"ticker":"TR","date":"2015-10-21","pret":0.00635,"close":31.6}
{"ticker":"TR","date":"2015-10-22","pret":0.00662,"close":32.25}
{"ticker":"TR","date":"2015-10-23","pret":0.02422,"close":32.6}
{"ticker":"TR","date":"2015-10-26","pret":-0.00215,"close":32.35}
{"ticker":"TR","date":"2015-10-27","pret":-0.00741,"close":32.05}
{"ticker":"TR","date":"2015-10-28","pret":-0.00466,"close":32.12}
{"ticker":"TR","date":"2015-10-29","pret":-0.00343,"close":32.24}
{"ticker":"TR","date":"2015-10-30","pret":0.00498,"close":31.74}
{"ticker":"TR","date":"2015-11-02","pret":-0.00905,"close":31.79}
{"ticker":"TR","date":"2015-11-03","pret":-0.00598,"close":32.17}
{"ticker":"TR","date":"2015-11-04","pret":0.01813,"close":32.42}
{"ticker":"TR","date":"2015-11-05","pret":0.00894,"close":32.85}
{"ticker":"TR","date":"2015-11-06","pret":0.00917,"close":32.59}
{"ticker":"TR","date":"2015-11-09","pret":-0.01286,"close":32.32}
{"ticker":"TR","date":"2015-11-10","pret":0,"close":32.57}
{"ticker":"TR","date":"2015-11-11","pret":0.00369,"close":32.45}
{"ticker":"TR","date":"2015-11-12","pret":-0.01236,"close":31.79}
{"ticker":"TR","date":"2015-11-13","pret":-0.01251,"close":31.5}
{"ticker":"TR","date":"2015-11-16","pret":-0.00822,"close":31.25}
{"ticker":"TR","date":"2015-11-17","pret":-0.00733,"close":31.6}
{"ticker":"TR","date":"2015-11-18","pret":0.00986,"close":31.5}
{"ticker":"TR","date":"2015-11-19","pret":0.00032,"close":31.86}
{"ticker":"TR","date":"2015-11-20","pret":0.00976,"close":32.15}
{"ticker":"TR","date":"2015-11-23","pret":0.00562,"close":32.15}
{"ticker":"TR","date":"2015-11-24","pret":-0.00406,"close":32.48}
{"ticker":"TR","date":"2015-11-25","pret":0.00748,"close":32.49}
{"ticker":"TR","date":"2015-11-26"}
{"ticker":"TR","date":"2015-11-27","pret":0.01173,"close":32.71}
{"ticker":"TR","date":"2015-11-30","pret":0.00764,"close":32.05}
{"ticker":"TR","date":"2015-12-01","pret":-0.01938,"close":32.09}
{"ticker":"TR","date":"2015-12-02","pret":-0.00623,"close":31.63}
{"ticker":"TR","date":"2015-12-03","pret":-0.00784,"close":31.31}
{"ticker":"TR","date":"2015-12-04","pret":-0.01364,"close":31.79}
{"ticker":"TR","date":"2015-12-07","pret":0.01521,"close":31.62}
{"ticker":"TR","date":"2015-12-08","pret":-0.01075,"close":31.75}
{"ticker":"TR","date":"2015-12-09","pret":0.00476,"close":31.21}
{"ticker":"TR","date":"2015-12-10","pret":-0.0153,"close":31.09}
{"ticker":"TR","date":"2015-12-11","pret":-0.01521,"close":30.98}
{"ticker":"TR","date":"2015-12-14","pret":0.01328,"close":31.12}
{"ticker":"TR","date":"2015-12-15","pret":0.00897,"close":31.33}
{"ticker":"TR","date":"2015-12-16","pret":0.00318,"close":31.85}
{"ticker":"TR","date":"2015-12-17"}
{"ticker":"TR","date":"2015-12-18","pret":0.00286,"close":31.28}
{"ticker":"TR","date":"2015-12-21","pret":-0.00318,"close":31.6}
{"ticker":"TR","date":"2015-12-22","pret":0.00855,"close":31.83}
{"ticker":"TR","date":"2015-12-23","pret":0.00817,"close":31.89}
{"ticker":"TR","date":"2015-12-24","pret":-0.00817,"close":32.04}
{"ticker":"TR","date":"2015-12-28","pret":0.00879,"close":32.27}
{"ticker":"TR","date":"2015-12-29","pret":0.01119,"close":32.76}
{"ticker":"TR","date":"2015-12-30","pret":0.00893,"close":32.48}
{"ticker":"TR","date":"2015-12-31","pret":-0.00831,"close":31.59}
{"ticker":"TR","date":"2016-01-04","pret":-0.03521,"close":30.92}
{"ticker":"TR","date":"2016-01-05","pret":-0.01062,"close":30.72}
{"ticker":"TRAK","date":"2015-01-02","pret":0.00136,"close":43.94}
{"ticker":"TRAK","date":"2015-01-05","pret":-0.01755,"close":42.46}
{"ticker":"TRAK","date":"2015-01-06","pret":-0.02138,"close":41.58}
{"ticker":"TRAK","date":"2015-01-07","pret":-0.01491,"close":41.91}
{"ticker":"TRAK","date":"2015-01-08","pret":0.00996,"close":42.68}
{"ticker":"TRAK","date":"2015-01-09","pret":0.00893,"close":41.77}
{"ticker":"TRAK","date":"2015-01-12","pret":-0.02247,"close":41.35}
{"ticker":"TRAK","date":"2015-01-13","pret":0.00048,"close":41.24}
{"ticker":"TRAK","date":"2015-01-14","pret":-0.02616,"close":40.28}
{"ticker":"TRAK","date":"2015-01-15","pret":0.00514,"close":39.28}
{"ticker":"TRAK","date":"2015-01-16","pret":-0.04495,"close":39.97}
{"ticker":"TRAK","date":"2015-01-20","pret":0.02398,"close":39.13}
{"ticker":"TRAK","date":"2015-01-21","pret":-0.0273,"close":39.79}
{"ticker":"TRAK","date":"2015-01-22","pret":0.02755,"close":40.85}
{"ticker":"TRAK","date":"2015-01-23","pret":0.01779,"close":41.07}
{"ticker":"TRAK","date":"2015-01-26","pret":0.06564,"close":43.23}
{"ticker":"TRAK","date":"2015-01-27","pret":-0.02461,"close":42.85}
{"ticker":"TRAK","date":"2015-01-28","pret":0.01493,"close":42.62}
{"ticker":"TRAK","date":"2015-01-29","pret":-0.01423,"close":41.51}
{"ticker":"TRAK","date":"2015-01-30","pret":-0.03101,"close":40.2}
{"ticker":"TRAK","date":"2015-02-02","pret":-0.02131,"close":40.19}
{"ticker":"TRAK","date":"2015-02-03","pret":-0.00273,"close":41.09}
{"ticker":"TRAK","date":"2015-02-04","pret":0.01552,"close":42.77}
{"ticker":"TRAK","date":"2015-02-05","pret":0.04935,"close":42.71}
{"ticker":"TRAK","date":"2015-02-06","pret":-0.00677,"close":42.42}
{"ticker":"TRAK","date":"2015-02-09","pret":-0.0087,"close":42.13}
{"ticker":"TRAK","date":"2015-02-10","pret":0.00542,"close":41.96}
{"ticker":"TRAK","date":"2015-02-11","pret":-0.01874,"close":40.88}
{"ticker":"TRAK","date":"2015-02-12","pret":-0.01035,"close":40.78}
{"ticker":"TRAK","date":"2015-02-13","pret":-0.01021,"close":42.84}
{"ticker":"TRAK","date":"2015-02-17","pret":0.05005,"close":42.66}
{"ticker":"TRAK","date":"2015-02-18","pret":-0.00793,"close":42.97}
{"ticker":"TRAK","date":"2015-02-19","pret":0.00631,"close":43.13}
{"ticker":"TRAK","date":"2015-02-20","pret":0.01479,"close":44.95}
{"ticker":"TRAK","date":"2015-02-23","pret":0.02671,"close":44.68}
{"ticker":"TRAK","date":"2015-02-24","pret":-0.05203,"close":40.78}
{"ticker":"TRAK","date":"2015-02-25","pret":-0.04205,"close":40.28}
{"ticker":"TRAK","date":"2015-02-26","pret":-0.0116,"close":40.68}
{"ticker":"TRAK","date":"2015-02-27","pret":0.00816,"close":39.77}
{"ticker":"TRAK","date":"2015-03-02","pret":-0.0214,"close":39.57}
{"ticker":"TRAK","date":"2015-03-03","pret":-0.01138,"close":39.86}
{"ticker":"TRAK","date":"2015-03-04","pret":0.01088,"close":40.08}
{"ticker":"TRAK","date":"2015-03-05","pret":0.00927,"close":40.72}
{"ticker":"TRAK","date":"2015-03-06","pret":0.00448,"close":40.21}
{"ticker":"TRAK","date":"2015-03-09","pret":-0.00149,"close":38.44}
{"ticker":"TRAK","date":"2015-03-10","pret":-0.05625,"close":37.5}
{"ticker":"TRAK","date":"2015-03-11","pret":-0.01377,"close":37.44}
{"ticker":"TRAK","date":"2015-03-12","pret":0.00452,"close":37.78}
{"ticker":"TRAK","date":"2015-03-13","pret":0.00609,"close":37.19}
{"ticker":"TRAK","date":"2015-03-16","pret":-0.00928,"close":38.7}
{"ticker":"TRAK","date":"2015-03-17","pret":0.02758,"close":38.67}
{"ticker":"TRAK","date":"2015-03-18","pret":-0.00389,"close":39.38}
{"ticker":"TRAK","date":"2015-03-19","pret":0.0239,"close":39.09}
{"ticker":"TRAK","date":"2015-03-20","pret":0.00025,"close":38.84}
{"ticker":"TRAK","date":"2015-03-23","pret":-0.01638,"close":39.24}
{"ticker":"TRAK","date":"2015-03-24","pret":0.01257,"close":39.2}
{"ticker":"TRAK","date":"2015-03-25","pret":-0.00102,"close":38.44}
{"ticker":"TRAK","date":"2015-03-26","pret":-0.02532,"close":38.44}
{"ticker":"TRAK","date":"2015-03-27","pret":0.006,"close":38.62}
{"ticker":"TRAK","date":"2015-03-30","pret":-0.01652,"close":38.78}
{"ticker":"TRAK","date":"2015-03-31","pret":0.02093,"close":38.52}
{"ticker":"TRAK","date":"2015-04-01","pret":-0.0013,"close":38.37}
{"ticker":"TRAK","date":"2015-04-02","pret":-0.00964,"close":37.79}
{"ticker":"TRAK","date":"2015-04-06","pret":-0.0209,"close":38.02}
{"ticker":"TRAK","date":"2015-04-07","pret":0.01354,"close":38.05}
{"ticker":"TRAK","date":"2015-04-08","pret":0.00026,"close":38.78}
{"ticker":"TRAK","date":"2015-04-09","pret":0.01906,"close":38.83}
{"ticker":"TRAK","date":"2015-04-10","pret":0.00568,"close":39.33}
{"ticker":"TRAK","date":"2015-04-13","pret":0.00896,"close":38.4}
{"ticker":"TRAK","date":"2015-04-14","pret":-0.02269,"close":38.1}
{"ticker":"TRAK","date":"2015-04-15","pret":-0.00392,"close":38.26}
{"ticker":"TRAK","date":"2015-04-16","pret":0,"close":39}
{"ticker":"TRAK","date":"2015-04-17","pret":0.01171,"close":37.75}
{"ticker":"TRAK","date":"2015-04-20","pret":-0.01828,"close":38.71}
{"ticker":"TRAK","date":"2015-04-21","pret":0.0237,"close":39.16}
{"ticker":"TRAK","date":"2015-04-22","pret":0.00973,"close":39.49}
{"ticker":"TRAK","date":"2015-04-23","pret":0.00127,"close":39.54}
{"ticker":"TRAK","date":"2015-04-24","pret":0.01139,"close":39.43}
{"ticker":"TRAK","date":"2015-04-27","pret":-0.00707,"close":40.32}
{"ticker":"TRAK","date":"2015-04-28","pret":0.01957,"close":40.64}
{"ticker":"TRAK","date":"2015-04-29","pret":0.00372,"close":40.49}
{"ticker":"TRAK","date":"2015-04-30","pret":-0.00596,"close":39.31}
{"ticker":"TRAK","date":"2015-05-01","pret":-0.01987,"close":39.47}
{"ticker":"TRAK","date":"2015-05-04","pret":0.00633,"close":41.04}
{"ticker":"TRAK","date":"2015-05-05","pret":0.02886,"close":40.07}
{"ticker":"TRAK","date":"2015-05-06","pret":-0.01582,"close":40.44}
{"ticker":"TRAK","date":"2015-05-07","pret":0.00025,"close":40.24}
{"ticker":"TRAK","date":"2015-05-08","pret":0.03115,"close":42.91}
{"ticker":"TRAK","date":"2015-05-11","pret":0.03114,"close":42.44}
{"ticker":"TRAK","date":"2015-05-12","pret":-0.01462,"close":41.58}
{"ticker":"TRAK","date":"2015-05-13","pret":-0.00691,"close":41.95}
{"ticker":"TRAK","date":"2015-05-14","pret":0.00739,"close":42.67}
{"ticker":"TRAK","date":"2015-05-15","pret":0.01344,"close":42.43}
{"ticker":"TRAK","date":"2015-05-18","pret":-0.01249,"close":42.66}
{"ticker":"TRAK","date":"2015-05-19","pret":0.0085,"close":42.4}
{"ticker":"TRAK","date":"2015-05-20","pret":0.00118,"close":42.28}
{"ticker":"TRAK","date":"2015-05-21","pret":-0.0066,"close":42.75}
{"ticker":"TRAK","date":"2015-05-22","pret":0.00965,"close":42.85}
{"ticker":"TRAK","date":"2015-05-26","pret":-0.00399,"close":41.8}
{"ticker":"TRAK","date":"2015-05-27","pret":-0.01421,"close":42.25}
{"ticker":"TRAK","date":"2015-05-28","pret":0.00214,"close":42.54}
{"ticker":"TRAK","date":"2015-05-29","pret":0.01112,"close":41.7}
{"ticker":"TRAK","date":"2015-06-01","pret":-0.01279,"close":41.02}
{"ticker":"TRAK","date":"2015-06-02","pret":-0.02535,"close":40.54}
{"ticker":"TRAK","date":"2015-06-03","pret":-0.00638,"close":40.95}
{"ticker":"TRAK","date":"2015-06-04","pret":0.00221,"close":39.83}
{"ticker":"TRAK","date":"2015-06-05","pret":-0.02209,"close":40.12}
{"ticker":"TRAK","date":"2015-06-08","pret":0.00924,"close":39.51}
{"ticker":"TRAK","date":"2015-06-09","pret":-0.01883,"close":38.76}
{"ticker":"TRAK","date":"2015-06-10","pret":-0.00993,"close":39.68}
{"ticker":"TRAK","date":"2015-06-11","pret":0.02052,"close":39.19}
{"ticker":"TRAK","date":"2015-06-12","pret":-0.01924,"close":39.85}
{"ticker":"TRAK","date":"2015-06-15","pret":0.473,"close":62.98}
{"ticker":"TRAK","date":"2015-06-16","pret":0.0008,"close":63.14}
{"ticker":"TRAK","date":"2015-06-17","pret":0.00413,"close":63.04}
{"ticker":"TRAK","date":"2015-06-18","pret":-0.00143,"close":62.87}
{"ticker":"TRAK","date":"2015-06-19","pret":-0.00127,"close":62.76}
{"ticker":"TRAK","date":"2015-06-22","pret":0.00016,"close":62.82}
{"ticker":"TRAK","date":"2015-06-23","pret":-0.00223,"close":62.82}
{"ticker":"TRAK","date":"2015-06-24","pret":0,"close":62.8}
{"ticker":"TRAK","date":"2015-06-25","pret":0.00096,"close":62.71}
{"ticker":"TRAK","date":"2015-06-26","pret":-0.00191,"close":62.82}
{"ticker":"TRAK","date":"2015-06-29","pret":0.00096,"close":62.68}
{"ticker":"TRAK","date":"2015-06-30","pret":0.00032,"close":62.79}
{"ticker":"TRAK","date":"2015-07-01","pret":-0.00064,"close":62.71}
{"ticker":"TRAK","date":"2015-07-02","pret":0.00016,"close":62.75}
{"ticker":"TRAK","date":"2015-07-06","pret":-0.00096,"close":62.63}
{"ticker":"TRAK","date":"2015-07-07","pret":-0.00112,"close":62.23}
{"ticker":"TRAK","date":"2015-07-08","pret":-0.00705,"close":62.29}
{"ticker":"TRAK","date":"2015-07-09","pret":0.00465,"close":62.22}
{"ticker":"TRAK","date":"2015-07-10","pret":0,"close":62.26}
{"ticker":"TRAK","date":"2015-07-13","pret":-0.00064,"close":62.36}
{"ticker":"TRAK","date":"2015-07-14","pret":-0.00208,"close":62.3}
{"ticker":"TRAK","date":"2015-07-15","pret":0.00032,"close":62.12}
{"ticker":"TRAK","date":"2015-07-16","pret":-0.0008,"close":62.33}
{"ticker":"TRAK","date":"2015-07-17","pret":0.00208,"close":62.26}
{"ticker":"TRAK","date":"2015-07-20","pret":-0.00176,"close":62.31}
{"ticker":"TRAK","date":"2015-07-21","pret":0.00496,"close":62.16}
{"ticker":"TRAK","date":"2015-07-22","pret":-0.00753,"close":62.16}
{"ticker":"TRAK","date":"2015-07-23","pret":0.00064,"close":62.15}
{"ticker":"TRAK","date":"2015-07-24","pret":-0.0029,"close":61.98}
{"ticker":"TRAK","date":"2015-07-27","pret":-0.00194,"close":61.99}
{"ticker":"TRAK","date":"2015-07-28","pret":0.00242,"close":62.1}
{"ticker":"TRAK","date":"2015-07-29","pret":0.00016,"close":62.05}
{"ticker":"TRAK","date":"2015-07-30","pret":0.00016,"close":62.07}
{"ticker":"TRAK","date":"2015-07-31","pret":0.0008,"close":62.07}
{"ticker":"TRAK","date":"2015-08-03","pret":-0.00032,"close":62.16}
{"ticker":"TRAK","date":"2015-08-04","pret":0,"close":62.15}
{"ticker":"TRAK","date":"2015-08-05","pret":0.00161,"close":62.11}
{"ticker":"TRAK","date":"2015-08-06","pret":-0.00113,"close":62.11}
{"ticker":"TRAK","date":"2015-08-07","pret":-0.00032,"close":62.2}
{"ticker":"TRAK","date":"2015-08-10","pret":0.00113,"close":62.23}
{"ticker":"TRAK","date":"2015-08-11","pret":0.00016,"close":62.19}
{"ticker":"TRAK","date":"2015-08-12","pret":-0.00064,"close":62.19}
{"ticker":"TRAK","date":"2015-08-13","pret":0.00113,"close":62.14}
{"ticker":"TRAK","date":"2015-08-14","pret":-0.00129,"close":62.17}
{"ticker":"TRAK","date":"2015-08-17","pret":0.00048,"close":62.41}
{"ticker":"TRAK","date":"2015-08-18","pret":0.00257,"close":62.25}
{"ticker":"TRAK","date":"2015-08-19","pret":-0.00112,"close":62.39}
{"ticker":"TRAK","date":"2015-08-20","pret":0.01118,"close":62.96}
{"ticker":"TRAK","date":"2015-08-21","pret":-0.00095,"close":62.93}
{"ticker":"TRAK","date":"2015-08-24","pret":-0.00111,"close":62.75}
{"ticker":"TRAK","date":"2015-08-25","pret":0.00127,"close":62.81}
{"ticker":"TRAK","date":"2015-08-26","pret":0.00032,"close":62.88}
{"ticker":"TRAK","date":"2015-08-27","pret":-0.00016,"close":62.89}
{"ticker":"TRAK","date":"2015-08-28","pret":-0.00159,"close":62.85}
{"ticker":"TRAK","date":"2015-08-31","pret":-0.00032,"close":62.76}
{"ticker":"TRAK","date":"2015-09-01","pret":-0.00128,"close":62.71}
{"ticker":"TRAK","date":"2015-09-02","pret":0.00096,"close":62.82}
{"ticker":"TRAK","date":"2015-09-03","pret":0.00032,"close":62.86}
{"ticker":"TRAK","date":"2015-09-04","pret":-0.00048,"close":62.75}
{"ticker":"TRAK","date":"2015-09-08","pret":0.00159,"close":62.87}
{"ticker":"TRAK","date":"2015-09-09","pret":0.00048,"close":62.89}
{"ticker":"TRAK","date":"2015-09-10","pret":-0.00016,"close":62.87}
{"ticker":"TRAK","date":"2015-09-11","pret":-0.00064,"close":62.61}
{"ticker":"TRAK","date":"2015-09-14","pret":-0.00175,"close":62.7}
{"ticker":"TRAK","date":"2015-09-15","pret":0.00032,"close":62.78}
{"ticker":"TRAK","date":"2015-09-16","pret":0.0008,"close":62.77}
{"ticker":"TRAK","date":"2015-09-17","pret":-0.00048,"close":62.82}
{"ticker":"TRAK","date":"2015-09-18","pret":0,"close":62.88}
{"ticker":"TRAK","date":"2015-09-21","pret":0.0027,"close":62.75}
{"ticker":"TRAK","date":"2015-09-22","pret":-0.00143,"close":62.83}
{"ticker":"TRAK","date":"2015-09-23","pret":-0.00096,"close":62.69}
{"ticker":"TRAK","date":"2015-09-24","pret":-0.00175,"close":62.51}
{"ticker":"TRAK","date":"2015-09-25","pret":-0.00032,"close":62.34}
{"ticker":"TRAK","date":"2015-09-28","pret":-0.00432,"close":62.05}
{"ticker":"TRAK","date":"2015-09-29","pret":-0.00401,"close":62.11}
{"ticker":"TRAK","date":"2015-09-30","pret":0.01596,"close":63.16}
{"ticker":"TRAK","date":"2015-10-01"}
{"ticker":"TRAK","date":"2015-10-02"}
{"ticker":"TRAK","date":"2015-10-05"}
{"ticker":"TRAK","date":"2015-10-06"}
{"ticker":"TRAK","date":"2015-10-07"}
{"ticker":"TRAK","date":"2015-10-08"}
{"ticker":"TRAK","date":"2015-10-09"}
{"ticker":"TRAK","date":"2015-10-12"}
{"ticker":"TRAK","date":"2015-10-13"}
{"ticker":"TRAK","date":"2015-10-14"}
{"ticker":"TRAK","date":"2015-10-15"}
{"ticker":"TRAK","date":"2015-10-16"}
{"ticker":"TRAK","date":"2015-10-19"}
{"ticker":"TRAK","date":"2015-10-20"}
{"ticker":"TRAK","date":"2015-10-21"}
{"ticker":"TRAK","date":"2015-10-22"}
{"ticker":"TRAK","date":"2015-10-23"}
{"ticker":"TRAK","date":"2015-10-26"}
{"ticker":"TRAK","date":"2015-10-27"}
{"ticker":"TRAK","date":"2015-10-28"}
{"ticker":"TRAK","date":"2015-10-29"}
{"ticker":"TRAK","date":"2015-10-30"}
{"ticker":"TRAK","date":"2015-11-02"}
{"ticker":"TRAK","date":"2015-11-03"}
{"ticker":"TRAK","date":"2015-11-04"}
{"ticker":"TRAK","date":"2015-11-05"}
{"ticker":"TRAK","date":"2015-11-06"}
{"ticker":"TRAK","date":"2015-11-09"}
{"ticker":"TRAK","date":"2015-11-10"}
{"ticker":"TRAK","date":"2015-11-11"}
{"ticker":"TRAK","date":"2015-11-12"}
{"ticker":"TRAK","date":"2015-11-13"}
{"ticker":"TRAK","date":"2015-11-16"}
{"ticker":"TRAK","date":"2015-11-17"}
{"ticker":"TRAK","date":"2015-11-18"}
{"ticker":"TRAK","date":"2015-11-19"}
{"ticker":"TRAK","date":"2015-11-20"}
{"ticker":"TRAK","date":"2015-11-23"}
{"ticker":"TRAK","date":"2015-11-24"}
{"ticker":"TRAK","date":"2015-11-25"}
{"ticker":"TRAK","date":"2015-11-26"}
{"ticker":"TRAK","date":"2015-11-27"}
{"ticker":"TRAK","date":"2015-11-30"}
{"ticker":"TRAK","date":"2015-12-01"}
{"ticker":"TRAK","date":"2015-12-02"}
{"ticker":"TRAK","date":"2015-12-03"}
{"ticker":"TRAK","date":"2015-12-04"}
{"ticker":"TRAK","date":"2015-12-07"}
{"ticker":"TRAK","date":"2015-12-08"}
{"ticker":"TRAK","date":"2015-12-09"}
{"ticker":"TRAK","date":"2015-12-10"}
{"ticker":"TRAK","date":"2015-12-11"}
{"ticker":"TRAK","date":"2015-12-14"}
{"ticker":"TRAK","date":"2015-12-15"}
{"ticker":"TRAK","date":"2015-12-16"}
{"ticker":"TRAK","date":"2015-12-17"}
{"ticker":"TRAK","date":"2015-12-18"}
{"ticker":"TRAK","date":"2015-12-21"}
{"ticker":"TRAK","date":"2015-12-22"}
{"ticker":"TRAK","date":"2015-12-23"}
{"ticker":"TRAK","date":"2015-12-24"}
{"ticker":"TRAK","date":"2015-12-28"}
{"ticker":"TRAK","date":"2015-12-29"}
{"ticker":"TRAK","date":"2015-12-30"}
{"ticker":"TRAK","date":"2015-12-31"}
{"ticker":"TRAK","date":"2016-01-04"}
{"ticker":"TRAK","date":"2016-01-05"}
{"ticker":"TRC","date":"2015-01-02","pret":-0.00134,"close":29.07}
{"ticker":"TRC","date":"2015-01-05","pret":-0.02314,"close":28.71}
{"ticker":"TRC","date":"2015-01-06","pret":-0.01456,"close":28}
{"ticker":"TRC","date":"2015-01-07","pret":-0.00983,"close":28}
{"ticker":"TRC","date":"2015-01-08","pret":-0.00283,"close":27.98}
{"ticker":"TRC","date":"2015-01-09","pret":-0.01138,"close":27.65}
{"ticker":"TRC","date":"2015-01-12","pret":-0.00718,"close":27.69}
{"ticker":"TRC","date":"2015-01-13","pret":0.01004,"close":27.36}
{"ticker":"TRC","date":"2015-01-14","pret":-0.02383,"close":27.13}
{"ticker":"TRC","date":"2015-01-15","pret":-0.00036,"close":26.12}
{"ticker":"TRC","date":"2015-01-16","pret":-0.05022,"close":26.49}
{"ticker":"TRC","date":"2015-01-20","pret":0.01601,"close":25.89}
{"ticker":"TRC","date":"2015-01-21","pret":-0.02102,"close":25.57}
{"ticker":"TRC","date":"2015-01-22","pret":-0.00426,"close":26.21}
{"ticker":"TRC","date":"2015-01-23","pret":0.01959,"close":26.04}
{"ticker":"TRC","date":"2015-01-26","pret":-0.0061,"close":26.37}
{"ticker":"TRC","date":"2015-01-27","pret":-0.00383,"close":26.17}
{"ticker":"TRC","date":"2015-01-28","pret":0.00536,"close":25.3}
{"ticker":"TRC","date":"2015-01-29","pret":-0.01929,"close":25.34}
{"ticker":"TRC","date":"2015-01-30","pret":-0.01848,"close":24.62}
{"ticker":"TRC","date":"2015-02-02","pret":-0.01842,"close":24.49}
{"ticker":"TRC","date":"2015-02-03","pret":0.00242,"close":25}
{"ticker":"TRC","date":"2015-02-04","pret":0.00803,"close":25.56}
{"ticker":"TRC","date":"2015-02-05","pret":0.028,"close":25.85}
{"ticker":"TRC","date":"2015-02-06","pret":0.00349,"close":25.38}
{"ticker":"TRC","date":"2015-02-09","pret":-0.02194,"close":24.88}
{"ticker":"TRC","date":"2015-02-10","pret":-0.00915,"close":25.03}
{"ticker":"TRC","date":"2015-02-11","pret":0.0008,"close":25.05}
{"ticker":"TRC","date":"2015-02-12","pret":0.00319,"close":25.23}
{"ticker":"TRC","date":"2015-02-13","pret":0.00635,"close":25.23}
{"ticker":"TRC","date":"2015-02-17","pret":0.00158,"close":25.18}
{"ticker":"TRC","date":"2015-02-18","pret":-0.00356,"close":25.13}
{"ticker":"TRC","date":"2015-02-19","pret":0,"close":25.29}
{"ticker":"TRC","date":"2015-02-20","pret":0.00475,"close":25.01}
{"ticker":"TRC","date":"2015-02-23","pret":-0.00952,"close":24.82}
{"ticker":"TRC","date":"2015-02-24","pret":-0.0072,"close":24.87}
{"ticker":"TRC","date":"2015-02-25","pret":-0.00725,"close":24.72}
{"ticker":"TRC","date":"2015-02-26","pret":0.00162,"close":24.71}
{"ticker":"TRC","date":"2015-02-27","pret":-0.00121,"close":24.58}
{"ticker":"TRC","date":"2015-03-02","pret":-0.00934,"close":24.73}
{"ticker":"TRC","date":"2015-03-03","pret":0.00366,"close":24.57}
{"ticker":"TRC","date":"2015-03-04","pret":-0.00366,"close":24.11}
{"ticker":"TRC","date":"2015-03-05","pret":-0.01894,"close":24.33}
{"ticker":"TRC","date":"2015-03-06","pret":0.0058,"close":23.85}
{"ticker":"TRC","date":"2015-03-09","pret":-0.01457,"close":24.01}
{"ticker":"TRC","date":"2015-03-10","pret":0.00126,"close":23.95}
{"ticker":"TRC","date":"2015-03-11","pret":0.00084,"close":23.86}
{"ticker":"TRC","date":"2015-03-12","pret":0.00418,"close":25.06}
{"ticker":"TRC","date":"2015-03-13","pret":0.04122,"close":25.16}
{"ticker":"TRC","date":"2015-03-16","pret":0.00677,"close":24.18}
{"ticker":"TRC","date":"2015-03-17","pret":-0.04301,"close":23.89}
{"ticker":"TRC","date":"2015-03-18","pret":-0.01126,"close":24.36}
{"ticker":"TRC","date":"2015-03-19","pret":0.03096,"close":25.74}
{"ticker":"TRC","date":"2015-03-20","pret":0.04724,"close":26.42}
{"ticker":"TRC","date":"2015-03-23","pret":0.02338,"close":26.55}
{"ticker":"TRC","date":"2015-03-24","pret":0.00378,"close":26.84}
{"ticker":"TRC","date":"2015-03-25","pret":0.00939,"close":26.66}
{"ticker":"TRC","date":"2015-03-26","pret":-0.00562,"close":26.96}
{"ticker":"TRC","date":"2015-03-27","pret":0.0101,"close":26.88}
{"ticker":"TRC","date":"2015-03-30","pret":-0.00074,"close":26.81}
{"ticker":"TRC","date":"2015-03-31","pret":-0.00373,"close":26.45}
{"ticker":"TRC","date":"2015-04-01","pret":-0.01582,"close":25.9}
{"ticker":"TRC","date":"2015-04-02","pret":-0.02227,"close":26.45}
{"ticker":"TRC","date":"2015-04-06","pret":0.0306,"close":26.4}
{"ticker":"TRC","date":"2015-04-07","pret":-0.01098,"close":25.57}
{"ticker":"TRC","date":"2015-04-08","pret":-0.03133,"close":25.63}
{"ticker":"TRC","date":"2015-04-09","pret":0.01094,"close":25.26}
{"ticker":"TRC","date":"2015-04-10","pret":-0.00859,"close":25.75}
{"ticker":"TRC","date":"2015-04-13","pret":0.01363,"close":25.68}
{"ticker":"TRC","date":"2015-04-14","pret":-0.00815,"close":25.34}
{"ticker":"TRC","date":"2015-04-15","pret":-0.01414,"close":25.89}
{"ticker":"TRC","date":"2015-04-16","pret":0.0153,"close":25.98}
{"ticker":"TRC","date":"2015-04-17","pret":0.00505,"close":25.36}
{"ticker":"TRC","date":"2015-04-20","pret":-0.01759,"close":26.08}
{"ticker":"TRC","date":"2015-04-21","pret":0.02415,"close":25.68}
{"ticker":"TRC","date":"2015-04-22","pret":-0.01747,"close":25.04}
{"ticker":"TRC","date":"2015-04-23","pret":-0.02098,"close":24.87}
{"ticker":"TRC","date":"2015-04-24","pret":-0.0012,"close":25.42}
{"ticker":"TRC","date":"2015-04-27","pret":0.02726,"close":25.31}
{"ticker":"TRC","date":"2015-04-28","pret":-0.0165,"close":25.71}
{"ticker":"TRC","date":"2015-04-29","pret":0.02,"close":25.41}
{"ticker":"TRC","date":"2015-04-30","pret":-0.01368,"close":24.7}
{"ticker":"TRC","date":"2015-05-01","pret":-0.02795,"close":24.42}
{"ticker":"TRC","date":"2015-05-04","pret":0.00081,"close":24.49}
{"ticker":"TRC","date":"2015-05-05","pret":-0.01631,"close":24.13}
{"ticker":"TRC","date":"2015-05-06","pret":0.00287,"close":24.15}
{"ticker":"TRC","date":"2015-05-07","pret":-0.01487,"close":24.08}
{"ticker":"TRC","date":"2015-05-08","pret":0.00332,"close":24.17}
{"ticker":"TRC","date":"2015-05-11","pret":0.01237,"close":24.48}
{"ticker":"TRC","date":"2015-05-12","pret":0.00368,"close":24.05}
{"ticker":"TRC","date":"2015-05-13","pret":-0.0082,"close":24.58}
{"ticker":"TRC","date":"2015-05-14","pret":0.0139,"close":25.48}
{"ticker":"TRC","date":"2015-05-15","pret":0.03627,"close":25.46}
{"ticker":"TRC","date":"2015-05-18","pret":-0.00196,"close":26.11}
{"ticker":"TRC","date":"2015-05-19","pret":0.02402,"close":26.07}
{"ticker":"TRC","date":"2015-05-20","pret":-0.00192,"close":25.88}
{"ticker":"TRC","date":"2015-05-21","pret":-0.01274,"close":25.57}
{"ticker":"TRC","date":"2015-05-22","pret":-0.01369,"close":24.92}
{"ticker":"TRC","date":"2015-05-26","pret":-0.02069,"close":24.91}
{"ticker":"TRC","date":"2015-05-27","pret":-0.00605,"close":25.2}
{"ticker":"TRC","date":"2015-05-28","pret":0.01086,"close":25.12}
{"ticker":"TRC","date":"2015-05-29","pret":0.00439,"close":24.98}
{"ticker":"TRC","date":"2015-06-01","pret":-0.00519,"close":24.96}
{"ticker":"TRC","date":"2015-06-02","pret":-0.01087,"close":24.92}
{"ticker":"TRC","date":"2015-06-03","pret":0.00806,"close":25.24}
{"ticker":"TRC","date":"2015-06-04","pret":0.0064,"close":25.06}
{"ticker":"TRC","date":"2015-06-05","pret":-0.00761,"close":25.28}
{"ticker":"TRC","date":"2015-06-08","pret":0.0096,"close":25.26}
{"ticker":"TRC","date":"2015-06-09","pret":0.00872,"close":25}
{"ticker":"TRC","date":"2015-06-10","pret":0.0063,"close":25.57}
{"ticker":"TRC","date":"2015-06-11","pret":0.00196,"close":25.64}
{"ticker":"TRC","date":"2015-06-12","pret":0.00352,"close":25.85}
{"ticker":"TRC","date":"2015-06-15","pret":-0.00274,"close":25.04}
{"ticker":"TRC","date":"2015-06-16","pret":-0.02095,"close":24.97}
{"ticker":"TRC","date":"2015-06-17","pret":0.0008,"close":24.73}
{"ticker":"TRC","date":"2015-06-18","pret":-0.00842,"close":24.89}
{"ticker":"TRC","date":"2015-06-19","pret":0.00762,"close":25.16}
{"ticker":"TRC","date":"2015-06-22","pret":0.00399,"close":25.27}
{"ticker":"TRC","date":"2015-06-23","pret":-0.0004,"close":25.48}
{"ticker":"TRC","date":"2015-06-24","pret":0.00911,"close":25.39}
{"ticker":"TRC","date":"2015-06-25","pret":-0.0004,"close":25.15}
{"ticker":"TRC","date":"2015-06-26","pret":-0.00832,"close":26.03}
{"ticker":"TRC","date":"2015-06-29","pret":0.02048,"close":25.45}
{"ticker":"TRC","date":"2015-06-30","pret":-0.00508,"close":25.71}
{"ticker":"TRC","date":"2015-07-01","pret":0.02094,"close":26.45}
{"ticker":"TRC","date":"2015-07-02","pret":0.01334,"close":26.31}
{"ticker":"TRC","date":"2015-07-06","pret":-0.01142,"close":26.06}
{"ticker":"TRC","date":"2015-07-07","pret":-0.00653,"close":27.09}
{"ticker":"TRC","date":"2015-07-08","pret":0.03931,"close":26.76}
{"ticker":"TRC","date":"2015-07-09","pret":0.00628,"close":26.68}
{"ticker":"TRC","date":"2015-07-10","pret":-0.00814,"close":27.04}
{"ticker":"TRC","date":"2015-07-13","pret":0.01438,"close":27.27}
{"ticker":"TRC","date":"2015-07-14","pret":0.00037,"close":27.49}
{"ticker":"TRC","date":"2015-07-15","pret":-0.0022,"close":26.78}
{"ticker":"TRC","date":"2015-07-16","pret":-0.01888,"close":27.28}
{"ticker":"TRC","date":"2015-07-17","pret":0.02546,"close":27.92}
{"ticker":"TRC","date":"2015-07-20","pret":0.01375,"close":26.36}
{"ticker":"TRC","date":"2015-07-21","pret":-0.05048,"close":26.62}
{"ticker":"TRC","date":"2015-07-22","pret":-0.00265,"close":26.8}
{"ticker":"TRC","date":"2015-07-23","pret":0.01914,"close":26.16}
{"ticker":"TRC","date":"2015-07-24","pret":-0.03326,"close":25.58}
{"ticker":"TRC","date":"2015-07-27","pret":-0.01471,"close":25.56}
{"ticker":"TRC","date":"2015-07-28","pret":-0.01374,"close":25.38}
{"ticker":"TRC","date":"2015-07-29","pret":-0.00396,"close":24.75}
{"ticker":"TRC","date":"2015-07-30","pret":-0.01883,"close":24.65}
{"ticker":"TRC","date":"2015-07-31","pret":0.00162,"close":24.82}
{"ticker":"TRC","date":"2015-08-03","pret":0.01483,"close":24.23}
{"ticker":"TRC","date":"2015-08-04","pret":-0.03523,"close":24.09}
{"ticker":"TRC","date":"2015-08-05","pret":0.00082,"close":24.41}
{"ticker":"TRC","date":"2015-08-06","pret":0.00861,"close":24.55}
{"ticker":"TRC","date":"2015-08-07","pret":-0.00779,"close":24.69}
{"ticker":"TRC","date":"2015-08-10","pret":0.01633,"close":25}
{"ticker":"TRC","date":"2015-08-11","pret":0.01567,"close":24.74}
{"ticker":"TRC","date":"2015-08-12","pret":-0.02054,"close":24.71}
{"ticker":"TRC","date":"2015-08-13","pret":0.00608,"close":24.71}
{"ticker":"TRC","date":"2015-08-14","pret":-0.00284,"close":24.81}
{"ticker":"TRC","date":"2015-08-17","pret":-0.00651,"close":24.62}
{"ticker":"TRC","date":"2015-08-18","pret":-0.00491,"close":24.63}
{"ticker":"TRC","date":"2015-08-19","pret":0,"close":24.58}
{"ticker":"TRC","date":"2015-08-20","pret":0.00123,"close":22.73}
{"ticker":"TRC","date":"2015-08-21","pret":-0.12694,"close":22.95}
{"ticker":"TRC","date":"2015-08-24","pret":0.03024,"close":22.85}
{"ticker":"TRC","date":"2015-08-25","pret":0.05316,"close":22.85}
{"ticker":"TRC","date":"2015-08-26","pret":-0.00816,"close":23.26}
{"ticker":"TRC","date":"2015-08-27","pret":0.00258,"close":23.27}
{"ticker":"TRC","date":"2015-08-28","pret":-0.00431,"close":23.72}
{"ticker":"TRC","date":"2015-08-31","pret":0.01926,"close":23.63}
{"ticker":"TRC","date":"2015-09-01","pret":-0.00809,"close":22.7}
{"ticker":"TRC","date":"2015-09-02","pret":-0.01637,"close":22.57}
{"ticker":"TRC","date":"2015-09-03","pret":-0.0193,"close":22.39}
{"ticker":"TRC","date":"2015-09-04","pret":-0.01472,"close":22.06}
{"ticker":"TRC","date":"2015-09-08","pret":0.00404,"close":22.25}
{"ticker":"TRC","date":"2015-09-09","pret":-0.00809,"close":22.05}
{"ticker":"TRC","date":"2015-09-10","pret":-0.00498,"close":22.09}
{"ticker":"TRC","date":"2015-09-11","pret":-0.00318,"close":22.49}
{"ticker":"TRC","date":"2015-09-14","pret":0.0216,"close":22.13}
{"ticker":"TRC","date":"2015-09-15","pret":-0.01616,"close":21.91}
{"ticker":"TRC","date":"2015-09-16","pret":-0.00181,"close":22.03}
{"ticker":"TRC","date":"2015-09-17","pret":-0.00454,"close":21.9}
{"ticker":"TRC","date":"2015-09-18","pret":-0.01099,"close":21.88}
{"ticker":"TRC","date":"2015-09-21","pret":0.00871,"close":22.15}
{"ticker":"TRC","date":"2015-09-22","pret":0.00274,"close":21.9}
{"ticker":"TRC","date":"2015-09-23","pret":-0.00594,"close":21.86}
{"ticker":"TRC","date":"2015-09-24","pret":0.00183,"close":21.96}
{"ticker":"TRC","date":"2015-09-25","pret":0.00547,"close":21.71}
{"ticker":"TRC","date":"2015-09-28","pret":-0.01373,"close":21.71}
{"ticker":"TRC","date":"2015-09-29","pret":0.01645,"close":21.67}
{"ticker":"TRC","date":"2015-09-30","pret":-0.01048,"close":21.81}
{"ticker":"TRC","date":"2015-10-01","pret":0.00912,"close":21.84}
{"ticker":"TRC","date":"2015-10-02","pret":-0.01279,"close":21.95}
{"ticker":"TRC","date":"2015-10-05","pret":0.01234,"close":22.67}
{"ticker":"TRC","date":"2015-10-06","pret":0.01219,"close":22.57}
{"ticker":"TRC","date":"2015-10-07","pret":0.01558,"close":22.77}
{"ticker":"TRC","date":"2015-10-08","pret":0.00353,"close":22.84}
{"ticker":"TRC","date":"2015-10-09","pret":0.00833,"close":23.29}
{"ticker":"TRC","date":"2015-10-12","pret":0.01731,"close":23.44}
{"ticker":"TRC","date":"2015-10-13","pret":-0.00215,"close":22.75}
{"ticker":"TRC","date":"2015-10-14","pret":-0.02217,"close":22.18}
{"ticker":"TRC","date":"2015-10-15","pret":-0.01953,"close":23.36}
{"ticker":"TRC","date":"2015-10-16","pret":0.04813,"close":23.87}
{"ticker":"TRC","date":"2015-10-19","pret":0.0182,"close":23.71}
{"ticker":"TRC","date":"2015-10-20","pret":-0.00758,"close":23.42}
{"ticker":"TRC","date":"2015-10-21","pret":-0.01062,"close":22.55}
{"ticker":"TRC","date":"2015-10-22","pret":-0.02992,"close":23.12}
{"ticker":"TRC","date":"2015-10-23","pret":0.02392,"close":23.35}
{"ticker":"TRC","date":"2015-10-26","pret":-0.00043,"close":22.9}
{"ticker":"TRC","date":"2015-10-27","pret":-0.01647,"close":22.26}
{"ticker":"TRC","date":"2015-10-28","pret":-0.02702,"close":22.99}
{"ticker":"TRC","date":"2015-10-29","pret":0.02527,"close":22.85}
{"ticker":"TRC","date":"2015-10-30","pret":-0.00351,"close":22.53}
{"ticker":"TRC","date":"2015-11-02","pret":-0.01594,"close":22.76}
{"ticker":"TRC","date":"2015-11-03","pret":0.0133,"close":23.28}
{"ticker":"TRC","date":"2015-11-04","pret":0.00396,"close":23.5}
{"ticker":"TRC","date":"2015-11-05","pret":0.02127,"close":23.99}
{"ticker":"TRC","date":"2015-11-06","pret":0.02209,"close":24.1}
{"ticker":"TRC","date":"2015-11-09","pret":0,"close":23.07}
{"ticker":"TRC","date":"2015-11-10","pret":-0.03115,"close":22.99}
{"ticker":"TRC","date":"2015-11-11","pret":-0.0013,"close":23.11}
{"ticker":"TRC","date":"2015-11-12","pret":-0.01135,"close":22.27}
{"ticker":"TRC","date":"2015-11-13","pret":-0.03302,"close":21.16}
{"ticker":"TRC","date":"2015-11-16","pret":-0.04075,"close":21.21}
{"ticker":"TRC","date":"2015-11-17","pret":0,"close":20.87}
{"ticker":"TRC","date":"2015-11-18","pret":-0.00854,"close":21.63}
{"ticker":"TRC","date":"2015-11-19","pret":0.0342,"close":21.54}
{"ticker":"TRC","date":"2015-11-20","pret":-0.00092,"close":21.69}
{"ticker":"TRC","date":"2015-11-23","pret":-0.00787,"close":21.81}
{"ticker":"TRC","date":"2015-11-24","pret":0.00741,"close":21.72}
{"ticker":"TRC","date":"2015-11-25","pret":-0.00416,"close":21.04}
{"ticker":"TRC","date":"2015-11-26"}
{"ticker":"TRC","date":"2015-11-27","pret":-0.02771,"close":21.05}
{"ticker":"TRC","date":"2015-11-30","pret":0,"close":21.12}
{"ticker":"TRC","date":"2015-12-01","pret":0.0184,"close":20.89}
{"ticker":"TRC","date":"2015-12-02","pret":-0.02126,"close":20.9}
{"ticker":"TRC","date":"2015-12-03","pret":-0.00431,"close":20.76}
{"ticker":"TRC","date":"2015-12-04","pret":-0.0024,"close":20.93}
{"ticker":"TRC","date":"2015-12-07","pret":0.01052,"close":20.31}
{"ticker":"TRC","date":"2015-12-08","pret":-0.03732,"close":19.68}
{"ticker":"TRC","date":"2015-12-09","pret":-0.02855,"close":19.62}
{"ticker":"TRC","date":"2015-12-10","pret":0.00355,"close":19.36}
{"ticker":"TRC","date":"2015-12-11","pret":-0.01788,"close":19.21}
{"ticker":"TRC","date":"2015-12-14","pret":-0.00828,"close":19.5}
{"ticker":"TRC","date":"2015-12-15","pret":0.01342,"close":19.5}
{"ticker":"TRC","date":"2015-12-16","pret":0.00205,"close":19.72}
{"ticker":"TRC","date":"2015-12-17"}
{"ticker":"TRC","date":"2015-12-18","pret":-0.02016,"close":19.23}
{"ticker":"TRC","date":"2015-12-21","pret":0.00417,"close":19.48}
{"ticker":"TRC","date":"2015-12-22","pret":0.01292,"close":19.62}
{"ticker":"TRC","date":"2015-12-23","pret":0.01022,"close":19.22}
{"ticker":"TRC","date":"2015-12-24","pret":-0.02678,"close":20.22}
{"ticker":"TRC","date":"2015-12-28","pret":0.0474,"close":19.72}
{"ticker":"TRC","date":"2015-12-29","pret":-0.02469,"close":19.69}
{"ticker":"TRC","date":"2015-12-30","pret":0.0061,"close":19.27}
{"ticker":"TRC","date":"2015-12-31","pret":-0.02412,"close":19.15}
{"ticker":"TRC","date":"2016-01-04","pret":-0.01097,"close":19.91}
{"ticker":"TRC","date":"2016-01-05","pret":0.04619,"close":19.81}
{"ticker":"TRCO","date":"2015-01-02"}
{"ticker":"TRCO","date":"2015-01-05"}
{"ticker":"TRCO","date":"2015-01-06"}
{"ticker":"TRCO","date":"2015-01-07"}
{"ticker":"TRCO","date":"2015-01-08"}
{"ticker":"TRCO","date":"2015-01-09"}
{"ticker":"TRCO","date":"2015-01-12"}
{"ticker":"TRCO","date":"2015-01-13"}
{"ticker":"TRCO","date":"2015-01-14"}
{"ticker":"TRCO","date":"2015-01-15"}
{"ticker":"TRCO","date":"2015-01-16"}
{"ticker":"TRCO","date":"2015-01-20"}
{"ticker":"TRCO","date":"2015-01-21"}
{"ticker":"TRCO","date":"2015-01-22"}
{"ticker":"TRCO","date":"2015-01-23"}
{"ticker":"TRCO","date":"2015-01-26"}
{"ticker":"TRCO","date":"2015-01-27"}
{"ticker":"TRCO","date":"2015-01-28"}
{"ticker":"TRCO","date":"2015-01-29"}
{"ticker":"TRCO","date":"2015-01-30"}
{"ticker":"TRCO","date":"2015-02-02"}
{"ticker":"TRCO","date":"2015-02-03"}
{"ticker":"TRCO","date":"2015-02-04"}
{"ticker":"TRCO","date":"2015-02-05"}
{"ticker":"TRCO","date":"2015-02-06"}
{"ticker":"TRCO","date":"2015-02-09"}
{"ticker":"TRCO","date":"2015-02-10"}
{"ticker":"TRCO","date":"2015-02-11"}
{"ticker":"TRCO","date":"2015-02-12"}
{"ticker":"TRCO","date":"2015-02-13"}
{"ticker":"TRCO","date":"2015-02-17"}
{"ticker":"TRCO","date":"2015-02-18"}
{"ticker":"TRCO","date":"2015-02-19"}
{"ticker":"TRCO","date":"2015-02-20"}
{"ticker":"TRCO","date":"2015-02-23"}
{"ticker":"TRCO","date":"2015-02-24"}
{"ticker":"TRCO","date":"2015-02-25"}
{"ticker":"TRCO","date":"2015-02-26"}
{"ticker":"TRCO","date":"2015-02-27"}
{"ticker":"TRCO","date":"2015-03-02"}
{"ticker":"TRCO","date":"2015-03-03"}
{"ticker":"TRCO","date":"2015-03-04"}
{"ticker":"TRCO","date":"2015-03-05"}
{"ticker":"TRCO","date":"2015-03-06"}
{"ticker":"TRCO","date":"2015-03-09"}
{"ticker":"TRCO","date":"2015-03-10"}
{"ticker":"TRCO","date":"2015-03-11"}
{"ticker":"TRCO","date":"2015-03-12"}
{"ticker":"TRCO","date":"2015-03-13"}
{"ticker":"TRCO","date":"2015-03-16"}
{"ticker":"TRCO","date":"2015-03-17"}
{"ticker":"TRCO","date":"2015-03-18"}
{"ticker":"TRCO","date":"2015-03-19"}
{"ticker":"TRCO","date":"2015-03-20"}
{"ticker":"TRCO","date":"2015-03-23"}
{"ticker":"TRCO","date":"2015-03-24"}
{"ticker":"TRCO","date":"2015-03-25"}
{"ticker":"TRCO","date":"2015-03-26"}
{"ticker":"TRCO","date":"2015-03-27"}
{"ticker":"TRCO","date":"2015-03-30"}
{"ticker":"TRCO","date":"2015-03-31"}
{"ticker":"TRCO","date":"2015-04-01"}
{"ticker":"TRCO","date":"2015-04-02"}
{"ticker":"TRCO","date":"2015-04-06"}
{"ticker":"TRCO","date":"2015-04-07"}
{"ticker":"TRCO","date":"2015-04-08"}
{"ticker":"TRCO","date":"2015-04-09"}
{"ticker":"TRCO","date":"2015-04-10"}
{"ticker":"TRCO","date":"2015-04-13"}
{"ticker":"TRCO","date":"2015-04-14"}
{"ticker":"TRCO","date":"2015-04-15"}
{"ticker":"TRCO","date":"2015-04-16"}
{"ticker":"TRCO","date":"2015-04-17"}
{"ticker":"TRCO","date":"2015-04-20"}
{"ticker":"TRCO","date":"2015-04-21"}
{"ticker":"TRCO","date":"2015-04-22"}
{"ticker":"TRCO","date":"2015-04-23"}
{"ticker":"TRCO","date":"2015-04-24"}
{"ticker":"TRCO","date":"2015-04-27"}
{"ticker":"TRCO","date":"2015-04-28"}
{"ticker":"TRCO","date":"2015-04-29"}
{"ticker":"TRCO","date":"2015-04-30"}
{"ticker":"TRCO","date":"2015-05-01"}
{"ticker":"TRCO","date":"2015-05-04"}
{"ticker":"TRCO","date":"2015-05-05"}
{"ticker":"TRCO","date":"2015-05-06"}
{"ticker":"TRCO","date":"2015-05-07"}
{"ticker":"TRCO","date":"2015-05-08"}
{"ticker":"TRCO","date":"2015-05-11"}
{"ticker":"TRCO","date":"2015-05-12"}
{"ticker":"TRCO","date":"2015-05-13"}
{"ticker":"TRCO","date":"2015-05-14"}
{"ticker":"TRCO","date":"2015-05-15"}
{"ticker":"TRCO","date":"2015-05-18"}
{"ticker":"TRCO","date":"2015-05-19"}
{"ticker":"TRCO","date":"2015-05-20"}
{"ticker":"TRCO","date":"2015-05-21"}
{"ticker":"TRCO","date":"2015-05-22"}
{"ticker":"TRCO","date":"2015-05-26"}
{"ticker":"TRCO","date":"2015-05-27"}
{"ticker":"TRCO","date":"2015-05-28"}
{"ticker":"TRCO","date":"2015-05-29"}
{"ticker":"TRCO","date":"2015-06-01"}
{"ticker":"TRCO","date":"2015-06-02"}
{"ticker":"TRCO","date":"2015-06-03"}
{"ticker":"TRCO","date":"2015-06-04"}
{"ticker":"TRCO","date":"2015-06-05"}
{"ticker":"TRCO","date":"2015-06-08"}
{"ticker":"TRCO","date":"2015-06-09"}
{"ticker":"TRCO","date":"2015-06-10"}
{"ticker":"TRCO","date":"2015-06-11"}
{"ticker":"TRCO","date":"2015-06-12"}
{"ticker":"TRCO","date":"2015-06-15"}
{"ticker":"TRCO","date":"2015-06-16"}
{"ticker":"TRCO","date":"2015-06-17"}
{"ticker":"TRCO","date":"2015-06-18"}
{"ticker":"TRCO","date":"2015-06-19"}
{"ticker":"TRCO","date":"2015-06-22"}
{"ticker":"TRCO","date":"2015-06-23"}
{"ticker":"TRCO","date":"2015-06-24"}
{"ticker":"TRCO","date":"2015-06-25"}
{"ticker":"TRCO","date":"2015-06-26"}
{"ticker":"TRCO","date":"2015-06-29"}
{"ticker":"TRCO","date":"2015-06-30"}
{"ticker":"TRCO","date":"2015-07-01"}
{"ticker":"TRCO","date":"2015-07-02"}
{"ticker":"TRCO","date":"2015-07-06"}
{"ticker":"TRCO","date":"2015-07-07"}
{"ticker":"TRCO","date":"2015-07-08"}
{"ticker":"TRCO","date":"2015-07-09"}
{"ticker":"TRCO","date":"2015-07-10"}
{"ticker":"TRCO","date":"2015-07-13"}
{"ticker":"TRCO","date":"2015-07-14"}
{"ticker":"TRCO","date":"2015-07-15"}
{"ticker":"TRCO","date":"2015-07-16"}
{"ticker":"TRCO","date":"2015-07-17"}
{"ticker":"TRCO","date":"2015-07-20"}
{"ticker":"TRCO","date":"2015-07-21"}
{"ticker":"TRCO","date":"2015-07-22"}
{"ticker":"TRCO","date":"2015-07-23"}
{"ticker":"TRCO","date":"2015-07-24"}
{"ticker":"TRCO","date":"2015-07-27"}
{"ticker":"TRCO","date":"2015-07-28"}
{"ticker":"TRCO","date":"2015-07-29"}
{"ticker":"TRCO","date":"2015-07-30"}
{"ticker":"TRCO","date":"2015-07-31"}
{"ticker":"TRCO","date":"2015-08-03"}
{"ticker":"TRCO","date":"2015-08-04"}
{"ticker":"TRCO","date":"2015-08-05"}
{"ticker":"TRCO","date":"2015-08-06"}
{"ticker":"TRCO","date":"2015-08-07"}
{"ticker":"TRCO","date":"2015-08-10"}
{"ticker":"TRCO","date":"2015-08-11"}
{"ticker":"TRCO","date":"2015-08-12"}
{"ticker":"TRCO","date":"2015-08-13"}
{"ticker":"TRCO","date":"2015-08-14"}
{"ticker":"TRCO","date":"2015-08-17"}
{"ticker":"TRCO","date":"2015-08-18"}
{"ticker":"TRCO","date":"2015-08-19"}
{"ticker":"TRCO","date":"2015-08-20"}
{"ticker":"TRCO","date":"2015-08-21"}
{"ticker":"TRCO","date":"2015-08-24"}
{"ticker":"TRCO","date":"2015-08-25"}
{"ticker":"TRCO","date":"2015-08-26"}
{"ticker":"TRCO","date":"2015-08-27"}
{"ticker":"TRCO","date":"2015-08-28"}
{"ticker":"TRCO","date":"2015-08-31"}
{"ticker":"TRCO","date":"2015-09-01"}
{"ticker":"TRCO","date":"2015-09-02"}
{"ticker":"TRCO","date":"2015-09-03"}
{"ticker":"TRCO","date":"2015-09-04"}
{"ticker":"TRCO","date":"2015-09-08"}
{"ticker":"TRCO","date":"2015-09-09"}
{"ticker":"TRCO","date":"2015-09-10"}
{"ticker":"TRCO","date":"2015-09-11"}
{"ticker":"TRCO","date":"2015-09-14"}
{"ticker":"TRCO","date":"2015-09-15"}
{"ticker":"TRCO","date":"2015-09-16"}
{"ticker":"TRCO","date":"2015-09-17"}
{"ticker":"TRCO","date":"2015-09-18"}
{"ticker":"TRCO","date":"2015-09-21"}
{"ticker":"TRCO","date":"2015-09-22"}
{"ticker":"TRCO","date":"2015-09-23"}
{"ticker":"TRCO","date":"2015-09-24"}
{"ticker":"TRCO","date":"2015-09-25"}
{"ticker":"TRCO","date":"2015-09-28"}
{"ticker":"TRCO","date":"2015-09-29"}
{"ticker":"TRCO","date":"2015-09-30"}
{"ticker":"TRCO","date":"2015-10-01"}
{"ticker":"TRCO","date":"2015-10-02"}
{"ticker":"TRCO","date":"2015-10-05"}
{"ticker":"TRCO","date":"2015-10-06"}
{"ticker":"TRCO","date":"2015-10-07"}
{"ticker":"TRCO","date":"2015-10-08"}
{"ticker":"TRCO","date":"2015-10-09"}
{"ticker":"TRCO","date":"2015-10-12"}
{"ticker":"TRCO","date":"2015-10-13"}
{"ticker":"TRCO","date":"2015-10-14"}
{"ticker":"TRCO","date":"2015-10-15"}
{"ticker":"TRCO","date":"2015-10-16"}
{"ticker":"TRCO","date":"2015-10-19"}
{"ticker":"TRCO","date":"2015-10-20"}
{"ticker":"TRCO","date":"2015-10-21"}
{"ticker":"TRCO","date":"2015-10-22"}
{"ticker":"TRCO","date":"2015-10-23"}
{"ticker":"TRCO","date":"2015-10-26"}
{"ticker":"TRCO","date":"2015-10-27"}
{"ticker":"TRCO","date":"2015-10-28"}
{"ticker":"TRCO","date":"2015-10-29"}
{"ticker":"TRCO","date":"2015-10-30"}
{"ticker":"TRCO","date":"2015-11-02"}
{"ticker":"TRCO","date":"2015-11-03"}
{"ticker":"TRCO","date":"2015-11-04"}
{"ticker":"TRCO","date":"2015-11-05"}
{"ticker":"TRCO","date":"2015-11-06"}
{"ticker":"TRCO","date":"2015-11-09"}
{"ticker":"TRCO","date":"2015-11-10"}
{"ticker":"TRCO","date":"2015-11-11"}
{"ticker":"TRCO","date":"2015-11-12"}
{"ticker":"TRCO","date":"2015-11-13"}
{"ticker":"TRCO","date":"2015-11-16"}
{"ticker":"TRCO","date":"2015-11-17"}
{"ticker":"TRCO","date":"2015-11-18"}
{"ticker":"TRCO","date":"2015-11-19"}
{"ticker":"TRCO","date":"2015-11-20"}
{"ticker":"TRCO","date":"2015-11-23"}
{"ticker":"TRCO","date":"2015-11-24"}
{"ticker":"TRCO","date":"2015-11-25"}
{"ticker":"TRCO","date":"2015-11-26"}
{"ticker":"TRCO","date":"2015-11-27"}
{"ticker":"TRCO","date":"2015-11-30"}
{"ticker":"TRCO","date":"2015-12-01"}
{"ticker":"TRCO","date":"2015-12-02"}
{"ticker":"TRCO","date":"2015-12-03"}
{"ticker":"TRCO","date":"2015-12-04"}
{"ticker":"TRCO","date":"2015-12-07"}
{"ticker":"TRCO","date":"2015-12-08"}
{"ticker":"TRCO","date":"2015-12-09"}
{"ticker":"TRCO","date":"2015-12-10"}
{"ticker":"TRCO","date":"2015-12-11"}
{"ticker":"TRCO","date":"2015-12-14"}
{"ticker":"TRCO","date":"2015-12-15"}
{"ticker":"TRCO","date":"2015-12-16"}
{"ticker":"TRCO","date":"2015-12-17"}
{"ticker":"TRCO","date":"2015-12-18"}
{"ticker":"TRCO","date":"2015-12-21"}
{"ticker":"TRCO","date":"2015-12-22"}
{"ticker":"TRCO","date":"2015-12-23"}
{"ticker":"TRCO","date":"2015-12-24"}
{"ticker":"TRCO","date":"2015-12-28"}
{"ticker":"TRCO","date":"2015-12-29"}
{"ticker":"TRCO","date":"2015-12-30"}
{"ticker":"TRCO","date":"2015-12-31"}
{"ticker":"TRCO","date":"2016-01-04"}
{"ticker":"TRCO","date":"2016-01-05"}
{"ticker":"TREC","date":"2015-01-02","pret":-0.00068,"close":14.93}
{"ticker":"TREC","date":"2015-01-05","pret":-0.01154,"close":14.63}
{"ticker":"TREC","date":"2015-01-06","pret":-0.00068,"close":14.08}
{"ticker":"TREC","date":"2015-01-07","pret":-0.03617,"close":14.33}
{"ticker":"TREC","date":"2015-01-08","pret":0.02518,"close":14.8}
{"ticker":"TREC","date":"2015-01-09","pret":0.01712,"close":14.65}
{"ticker":"TREC","date":"2015-01-12","pret":-0.0075,"close":14.7}
{"ticker":"TREC","date":"2015-01-13","pret":0.02098,"close":14.72}
{"ticker":"TREC","date":"2015-01-14","pret":-0.02441,"close":14.57}
{"ticker":"TREC","date":"2015-01-15","pret":0.00479,"close":14.08}
{"ticker":"TREC","date":"2015-01-16","pret":-0.04327,"close":14.3}
{"ticker":"TREC","date":"2015-01-20","pret":0.01697,"close":14.08}
{"ticker":"TREC","date":"2015-01-21","pret":-0.02126,"close":13.88}
{"ticker":"TREC","date":"2015-01-22","pret":-0.00359,"close":14.3}
{"ticker":"TREC","date":"2015-01-23","pret":0.03531,"close":14.36}
{"ticker":"TREC","date":"2015-01-26","pret":-0.01327,"close":14.25}
{"ticker":"TREC","date":"2015-01-27","pret":-0.0242,"close":14.3}
{"ticker":"TREC","date":"2015-01-28","pret":0.03817,"close":13.92}
{"ticker":"TREC","date":"2015-01-29","pret":-0.02884,"close":14.5}
{"ticker":"TREC","date":"2015-01-30","pret":0.02328,"close":13.75}
{"ticker":"TREC","date":"2015-02-02","pret":-0.03621,"close":13.88}
{"ticker":"TREC","date":"2015-02-03","pret":0.00649,"close":14.32}
{"ticker":"TREC","date":"2015-02-04","pret":0.02062,"close":14.17}
{"ticker":"TREC","date":"2015-02-05","pret":0.00701,"close":14.61}
{"ticker":"TREC","date":"2015-02-06","pret":0.02961,"close":14.32}
{"ticker":"TREC","date":"2015-02-09","pret":-0.02542,"close":14.42}
{"ticker":"TREC","date":"2015-02-10","pret":0.00832,"close":14.59}
{"ticker":"TREC","date":"2015-02-11","pret":0.00756,"close":14.4}
{"ticker":"TREC","date":"2015-02-12","pret":-0.00206,"close":14.34}
{"ticker":"TREC","date":"2015-02-13","pret":-0.0208,"close":14.54}
{"ticker":"TREC","date":"2015-02-17","pret":0.01599,"close":14.38}
{"ticker":"TREC","date":"2015-02-18","pret":-0.01389,"close":14.41}
{"ticker":"TREC","date":"2015-02-19","pret":-0.0007,"close":14.39}
{"ticker":"TREC","date":"2015-02-20","pret":0.00767,"close":14.11}
{"ticker":"TREC","date":"2015-02-23","pret":-0.02034,"close":14.17}
{"ticker":"TREC","date":"2015-02-24","pret":0.00424,"close":14.53}
{"ticker":"TREC","date":"2015-02-25","pret":0.02715,"close":14.57}
{"ticker":"TREC","date":"2015-02-26","pret":-0.00344,"close":14.68}
{"ticker":"TREC","date":"2015-02-27","pret":0.01369,"close":14.43}
{"ticker":"TREC","date":"2015-03-02","pret":-0.00888,"close":14.86}
{"ticker":"TREC","date":"2015-03-03","pret":0.02037,"close":14.68}
{"ticker":"TREC","date":"2015-03-04","pret":-0.0149,"close":14.48}
{"ticker":"TREC","date":"2015-03-05","pret":-0.01374,"close":14.44}
{"ticker":"TREC","date":"2015-03-06","pret":-0.02026,"close":13.15}
{"ticker":"TREC","date":"2015-03-09","pret":-0.08081,"close":12.93}
{"ticker":"TREC","date":"2015-03-10","pret":-0.02479,"close":11.92}
{"ticker":"TREC","date":"2015-03-11","pret":-0.05564,"close":12.07}
{"ticker":"TREC","date":"2015-03-12","pret":0.00908,"close":11.99}
{"ticker":"TREC","date":"2015-03-13","pret":-0.01323,"close":11.92}
{"ticker":"TREC","date":"2015-03-16","pret":0.00083,"close":11.96}
{"ticker":"TREC","date":"2015-03-17","pret":-0.005,"close":11.74}
{"ticker":"TREC","date":"2015-03-18","pret":-0.02455,"close":11.91}
{"ticker":"TREC","date":"2015-03-19","pret":0.01446,"close":12.01}
{"ticker":"TREC","date":"2015-03-20","pret":0.02337,"close":12.31}
{"ticker":"TREC","date":"2015-03-23","pret":0.01067,"close":12.35}
{"ticker":"TREC","date":"2015-03-24","pret":0.00326,"close":12.33}
{"ticker":"TREC","date":"2015-03-25","pret":0.00649,"close":12.15}
{"ticker":"TREC","date":"2015-03-26","pret":-0.01877,"close":11.95}
{"ticker":"TREC","date":"2015-03-27","pret":-0.01913,"close":12.06}
{"ticker":"TREC","date":"2015-03-30","pret":0.01417,"close":12.14}
{"ticker":"TREC","date":"2015-03-31","pret":0,"close":12.2}
{"ticker":"TREC","date":"2015-04-01","pret":0.00578,"close":12.18}
{"ticker":"TREC","date":"2015-04-02","pret":0.00247,"close":12.36}
{"ticker":"TREC","date":"2015-04-06","pret":0.0041,"close":12.17}
{"ticker":"TREC","date":"2015-04-07","pret":-0.00739,"close":12.01}
{"ticker":"TREC","date":"2015-04-08","pret":-0.00744,"close":12.12}
{"ticker":"TREC","date":"2015-04-09","pret":0.00909,"close":12.15}
{"ticker":"TREC","date":"2015-04-10","pret":0.00574,"close":12.25}
{"ticker":"TREC","date":"2015-04-13","pret":0.00814,"close":12.27}
{"ticker":"TREC","date":"2015-04-14","pret":0,"close":12.15}
{"ticker":"TREC","date":"2015-04-15","pret":-0.00651,"close":12.03}
{"ticker":"TREC","date":"2015-04-16","pret":-0.01646,"close":12.07}
{"ticker":"TREC","date":"2015-04-17","pret":-0.00416,"close":11.52}
{"ticker":"TREC","date":"2015-04-20","pret":-0.02617,"close":12.04}
{"ticker":"TREC","date":"2015-04-21","pret":0.02701,"close":11.92}
{"ticker":"TREC","date":"2015-04-22","pret":-0.01426,"close":11.84}
{"ticker":"TREC","date":"2015-04-23","pret":-0.00933,"close":11.68}
{"ticker":"TREC","date":"2015-04-24","pret":-0.00684,"close":11.39}
{"ticker":"TREC","date":"2015-04-27","pret":-0.02609,"close":11.27}
{"ticker":"TREC","date":"2015-04-28","pret":-0.00176,"close":11.7}
{"ticker":"TREC","date":"2015-04-29","pret":0.01663,"close":11.63}
{"ticker":"TREC","date":"2015-04-30","pret":0.01036,"close":12}
{"ticker":"TREC","date":"2015-05-01","pret":0.04863,"close":12.27}
{"ticker":"TREC","date":"2015-05-04","pret":0.00245,"close":12.03}
{"ticker":"TREC","date":"2015-05-05","pret":-0.01646,"close":11.63}
{"ticker":"TREC","date":"2015-05-06","pret":-0.02521,"close":11.54}
{"ticker":"TREC","date":"2015-05-07","pret":-0.02238,"close":12.01}
{"ticker":"TREC","date":"2015-05-08","pret":0.06242,"close":11.79}
{"ticker":"TREC","date":"2015-05-11","pret":-0.0341,"close":11.97}
{"ticker":"TREC","date":"2015-05-12","pret":0.00338,"close":11.63}
{"ticker":"TREC","date":"2015-05-13","pret":-0.02044,"close":11.93}
{"ticker":"TREC","date":"2015-05-14","pret":0.02884,"close":12.29}
{"ticker":"TREC","date":"2015-05-15","pret":0.02884,"close":12.54}
{"ticker":"TREC","date":"2015-05-18","pret":0.03198,"close":12.79}
{"ticker":"TREC","date":"2015-05-19","pret":0.00706,"close":12.25}
{"ticker":"TREC","date":"2015-05-20","pret":-0.03741,"close":12.39}
{"ticker":"TREC","date":"2015-05-21","pret":0.01129,"close":12.9}
{"ticker":"TREC","date":"2015-05-22","pret":0.03468,"close":13.28}
{"ticker":"TREC","date":"2015-05-26","pret":0.02826,"close":13.14}
{"ticker":"TREC","date":"2015-05-27","pret":-0.00832,"close":13.7}
{"ticker":"TREC","date":"2015-05-28","pret":0.03872,"close":13.82}
{"ticker":"TREC","date":"2015-05-29","pret":0.01594,"close":13.74}
{"ticker":"TREC","date":"2015-06-01","pret":-0.01084,"close":13.67}
{"ticker":"TREC","date":"2015-06-02","pret":-0.00583,"close":14.03}
{"ticker":"TREC","date":"2015-06-03","pret":0.03449,"close":14.21}
{"ticker":"TREC","date":"2015-06-04","pret":0.00352,"close":14.04}
{"ticker":"TREC","date":"2015-06-05","pret":-0.01204,"close":14.2}
{"ticker":"TREC","date":"2015-06-08","pret":0.01133,"close":14.06}
{"ticker":"TREC","date":"2015-06-09","pret":-0.01276,"close":13.97}
{"ticker":"TREC","date":"2015-06-10","pret":0.00923,"close":14.38}
{"ticker":"TREC","date":"2015-06-11","pret":0.01194,"close":14.42}
{"ticker":"TREC","date":"2015-06-12","pret":0.00626,"close":14.51}
{"ticker":"TREC","date":"2015-06-15","pret":-0.01117,"close":14.21}
{"ticker":"TREC","date":"2015-06-16","pret":-0.00563,"close":14.37}
{"ticker":"TREC","date":"2015-06-17","pret":0.0161,"close":14.07}
{"ticker":"TREC","date":"2015-06-18","pret":-0.02176,"close":14.54}
{"ticker":"TREC","date":"2015-06-19","pret":0.03487,"close":14.7}
{"ticker":"TREC","date":"2015-06-22","pret":0.02035,"close":14.92}
{"ticker":"TREC","date":"2015-06-23","pret":0.01599,"close":15.31}
{"ticker":"TREC","date":"2015-06-24","pret":0.01117,"close":15}
{"ticker":"TREC","date":"2015-06-25","pret":-0.01316,"close":14.97}
{"ticker":"TREC","date":"2015-06-26","pret":-0.00398,"close":14.73}
{"ticker":"TREC","date":"2015-06-29","pret":-0.02627,"close":14.7}
{"ticker":"TREC","date":"2015-06-30","pret":0.00341,"close":15.1}
{"ticker":"TREC","date":"2015-07-01","pret":0.04522,"close":14.8}
{"ticker":"TREC","date":"2015-07-02","pret":-0.03844,"close":15}
{"ticker":"TREC","date":"2015-07-06","pret":-0.00271,"close":15.06}
{"ticker":"TREC","date":"2015-07-07","pret":0.02872,"close":15.2}
{"ticker":"TREC","date":"2015-07-08","pret":-0.00528,"close":15.05}
{"ticker":"TREC","date":"2015-07-09","pret":0.01053,"close":15.38}
{"ticker":"TREC","date":"2015-07-10","pret":0.01366,"close":16.05}
{"ticker":"TREC","date":"2015-07-13","pret":0.03927,"close":16.26}
{"ticker":"TREC","date":"2015-07-14","pret":-0.00062,"close":16.25}
{"ticker":"TREC","date":"2015-07-15","pret":0.00989,"close":15.69}
{"ticker":"TREC","date":"2015-07-16","pret":-0.03125,"close":16.12}
{"ticker":"TREC","date":"2015-07-17","pret":0.02322,"close":16.03}
{"ticker":"TREC","date":"2015-07-20","pret":-0.0056,"close":15.23}
{"ticker":"TREC","date":"2015-07-21","pret":-0.0427,"close":15.1}
{"ticker":"TREC","date":"2015-07-22","pret":-0.02372,"close":15.05}
{"ticker":"TREC","date":"2015-07-23","pret":-0.00133,"close":14.64}
{"ticker":"TREC","date":"2015-07-24","pret":-0.02844,"close":14.43}
{"ticker":"TREC","date":"2015-07-27","pret":-0.02504,"close":14.32}
{"ticker":"TREC","date":"2015-07-28","pret":0.00772,"close":14.49}
{"ticker":"TREC","date":"2015-07-29","pret":0.01663,"close":14.36}
{"ticker":"TREC","date":"2015-07-30","pret":-0.01873,"close":14.3}
{"ticker":"TREC","date":"2015-07-31","pret":0.00559,"close":13.96}
{"ticker":"TREC","date":"2015-08-03","pret":-0.02325,"close":14.28}
{"ticker":"TREC","date":"2015-08-04","pret":0.01696,"close":13.8}
{"ticker":"TREC","date":"2015-08-05","pret":-0.02483,"close":13.76}
{"ticker":"TREC","date":"2015-08-06","pret":-0.08232,"close":12.83}
{"ticker":"TREC","date":"2015-08-07","pret":0.01394,"close":13.46}
{"ticker":"TREC","date":"2015-08-10","pret":0.03774,"close":14.02}
{"ticker":"TREC","date":"2015-08-11","pret":0.02776,"close":13.91}
{"ticker":"TREC","date":"2015-08-12","pret":0,"close":13.54}
{"ticker":"TREC","date":"2015-08-13","pret":-0.02554,"close":13.53}
{"ticker":"TREC","date":"2015-08-14","pret":0.00222,"close":13.49}
{"ticker":"TREC","date":"2015-08-17","pret":-0.01636,"close":13.51}
{"ticker":"TREC","date":"2015-08-18","pret":0.00449,"close":13.42}
{"ticker":"TREC","date":"2015-08-19","pret":-0.00299,"close":13.25}
{"ticker":"TREC","date":"2015-08-20","pret":-0.00827,"close":13.04}
{"ticker":"TREC","date":"2015-08-21","pret":-0.03143,"close":13.18}
{"ticker":"TREC","date":"2015-08-24","pret":0,"close":12.29}
{"ticker":"TREC","date":"2015-08-25","pret":-0.0086,"close":12.33}
{"ticker":"TREC","date":"2015-08-26","pret":-0.01026,"close":12.72}
{"ticker":"TREC","date":"2015-08-27","pret":-0.00159,"close":12.71}
{"ticker":"TREC","date":"2015-08-28","pret":0.00792,"close":12.76}
{"ticker":"TREC","date":"2015-08-31","pret":0.00785,"close":12.92}
{"ticker":"TREC","date":"2015-09-01","pret":-0.01181,"close":12.35}
{"ticker":"TREC","date":"2015-09-02","pret":-0.00715,"close":12.64}
{"ticker":"TREC","date":"2015-09-03","pret":0.00159,"close":12.52}
{"ticker":"TREC","date":"2015-09-04","pret":-0.02092,"close":12.15}
{"ticker":"TREC","date":"2015-09-08","pret":-0.00081,"close":12.39}
{"ticker":"TREC","date":"2015-09-09","pret":0.01694,"close":12.09}
{"ticker":"TREC","date":"2015-09-10","pret":-0.03501,"close":12.19}
{"ticker":"TREC","date":"2015-09-11","pret":-0.00166,"close":12.29}
{"ticker":"TREC","date":"2015-09-14","pret":0.01646,"close":12.27}
{"ticker":"TREC","date":"2015-09-15","pret":-0.00082,"close":12.28}
{"ticker":"TREC","date":"2015-09-16","pret":0.01621,"close":12.5}
{"ticker":"TREC","date":"2015-09-17","pret":0.00401,"close":12.91}
{"ticker":"TREC","date":"2015-09-18","pret":0.01667,"close":13.04}
{"ticker":"TREC","date":"2015-09-21","pret":0.03937,"close":13.01}
{"ticker":"TREC","date":"2015-09-22","pret":-0.01988,"close":12.87}
{"ticker":"TREC","date":"2015-09-23","pret":-0.00542,"close":12.78}
{"ticker":"TREC","date":"2015-09-24","pret":-0.01723,"close":12.95}
{"ticker":"TREC","date":"2015-09-25","pret":0.03034,"close":12.12}
{"ticker":"TREC","date":"2015-09-28","pret":-0.06981,"close":12.06}
{"ticker":"TREC","date":"2015-09-29","pret":-0.01157,"close":11.81}
{"ticker":"TREC","date":"2015-09-30","pret":-0.01761,"close":12.42}
{"ticker":"TREC","date":"2015-10-01","pret":0.04386,"close":12.6}
{"ticker":"TREC","date":"2015-10-02","pret":0.02242,"close":13.22}
{"ticker":"TREC","date":"2015-10-05","pret":0.05619,"close":13.52}
{"ticker":"TREC","date":"2015-10-06","pret":0.01707,"close":13.85}
{"ticker":"TREC","date":"2015-10-07","pret":0.02399,"close":14.09}
{"ticker":"TREC","date":"2015-10-08","pret":0.00644,"close":14.86}
{"ticker":"TREC","date":"2015-10-09","pret":0.05283,"close":14.53}
{"ticker":"TREC","date":"2015-10-12","pret":-0.01089,"close":14.36}
{"ticker":"TREC","date":"2015-10-13","pret":-0.01726,"close":14.12}
{"ticker":"TREC","date":"2015-10-14","pret":-0.0204,"close":13.89}
{"ticker":"TREC","date":"2015-10-15","pret":-0.01288,"close":14.6}
{"ticker":"TREC","date":"2015-10-16","pret":0.05054,"close":14.72}
{"ticker":"TREC","date":"2015-10-19","pret":0.00478,"close":14.51}
{"ticker":"TREC","date":"2015-10-20","pret":-0.01027,"close":14.58}
{"ticker":"TREC","date":"2015-10-21","pret":-0.00207,"close":14.11}
{"ticker":"TREC","date":"2015-10-22","pret":-0.0202,"close":14.37}
{"ticker":"TREC","date":"2015-10-23","pret":0.01536,"close":14.46}
{"ticker":"TREC","date":"2015-10-26","pret":0.00069,"close":14.24}
{"ticker":"TREC","date":"2015-10-27","pret":-0.01535,"close":14.1}
{"ticker":"TREC","date":"2015-10-28","pret":-0.0106,"close":14.58}
{"ticker":"TREC","date":"2015-10-29","pret":0.03971,"close":14.73}
{"ticker":"TREC","date":"2015-10-30","pret":0.00884,"close":14.24}
{"ticker":"TREC","date":"2015-11-02","pret":-0.03374,"close":14.52}
{"ticker":"TREC","date":"2015-11-03","pret":0.00976,"close":14.55}
{"ticker":"TREC","date":"2015-11-04","pret":-0.00417,"close":13.9}
{"ticker":"TREC","date":"2015-11-05","pret":-0.03256,"close":13.62}
{"ticker":"TREC","date":"2015-11-06","pret":-0.02994,"close":14.01}
{"ticker":"TREC","date":"2015-11-09","pret":0.03711,"close":14}
{"ticker":"TREC","date":"2015-11-10","pret":-0.00501,"close":14.29}
{"ticker":"TREC","date":"2015-11-11","pret":0.02341,"close":14}
{"ticker":"TREC","date":"2015-11-12","pret":-0.02845,"close":13.77}
{"ticker":"TREC","date":"2015-11-13","pret":-0.01967,"close":13.52}
{"ticker":"TREC","date":"2015-11-16","pret":0.00147,"close":13.55}
{"ticker":"TREC","date":"2015-11-17","pret":-0.00812,"close":13.48}
{"ticker":"TREC","date":"2015-11-18","pret":-0.00297,"close":13.55}
{"ticker":"TREC","date":"2015-11-19","pret":0.00074,"close":13.45}
{"ticker":"TREC","date":"2015-11-20","pret":-0.00149,"close":13.75}
{"ticker":"TREC","date":"2015-11-23","pret":0.01476,"close":13.83}
{"ticker":"TREC","date":"2015-11-24","pret":0.0131,"close":14.41}
{"ticker":"TREC","date":"2015-11-25","pret":0.03761,"close":14.48}
{"ticker":"TREC","date":"2015-11-26"}
{"ticker":"TREC","date":"2015-11-27","pret":0.00348,"close":14.48}
{"ticker":"TREC","date":"2015-11-30","pret":0.00623,"close":14.46}
{"ticker":"TREC","date":"2015-12-01","pret":0,"close":14.44}
{"ticker":"TREC","date":"2015-12-02","pret":0,"close":14.12}
{"ticker":"TREC","date":"2015-12-03","pret":-0.03153,"close":13.95}
{"ticker":"TREC","date":"2015-12-04","pret":-0.01001,"close":14.08}
{"ticker":"TREC","date":"2015-12-07","pret":0.00502,"close":13.21}
{"ticker":"TREC","date":"2015-12-08","pret":-0.06884,"close":13.21}
{"ticker":"TREC","date":"2015-12-09","pret":0.01445,"close":13.28}
{"ticker":"TREC","date":"2015-12-10","pret":0.00678,"close":13.41}
{"ticker":"TREC","date":"2015-12-11","pret":-0.01664,"close":13}
{"ticker":"TREC","date":"2015-12-14","pret":-0.01692,"close":12.92}
{"ticker":"TREC","date":"2015-12-15","pret":0,"close":13.06}
{"ticker":"TREC","date":"2015-12-16","pret":0.01463,"close":13.14}
{"ticker":"TREC","date":"2015-12-17"}
{"ticker":"TREC","date":"2015-12-18","pret":-0.02399,"close":12.66}
{"ticker":"TREC","date":"2015-12-21","pret":-0.00392,"close":12}
{"ticker":"TREC","date":"2015-12-22","pret":-0.05577,"close":12.5}
{"ticker":"TREC","date":"2015-12-23","pret":0.05262,"close":12.83}
{"ticker":"TREC","date":"2015-12-24","pret":0.0102,"close":12.65}
{"ticker":"TREC","date":"2015-12-28","pret":-0.01653,"close":12.39}
{"ticker":"TREC","date":"2015-12-29","pret":-0.01519,"close":12.53}
{"ticker":"TREC","date":"2015-12-30","pret":0.00962,"close":12.35}
{"ticker":"TREC","date":"2015-12-31","pret":-0.01528,"close":12.39}
{"ticker":"TREC","date":"2016-01-04","pret":-0.01305,"close":12.08}
{"ticker":"TREC","date":"2016-01-05","pret":-0.00824,"close":11.94}
{"ticker":"TREE","date":"2015-01-02","pret":0.01036,"close":47.34}
{"ticker":"TREE","date":"2015-01-05","pret":-0.02717,"close":46.94}
{"ticker":"TREE","date":"2015-01-06","pret":-0.01065,"close":48.21}
{"ticker":"TREE","date":"2015-01-07","pret":0.03947,"close":48.19}
{"ticker":"TREE","date":"2015-01-08","pret":-0.00247,"close":49.21}
{"ticker":"TREE","date":"2015-01-09","pret":0.01292,"close":49.39}
{"ticker":"TREE","date":"2015-01-12","pret":0.00183,"close":48.47}
{"ticker":"TREE","date":"2015-01-13","pret":-0.00367,"close":45.3}
{"ticker":"TREE","date":"2015-01-14","pret":-0.08316,"close":44.43}
{"ticker":"TREE","date":"2015-01-15","pret":-0.01362,"close":41.73}
{"ticker":"TREE","date":"2015-01-16","pret":-0.06886,"close":42.77}
{"ticker":"TREE","date":"2015-01-20","pret":0.0299,"close":41.13}
{"ticker":"TREE","date":"2015-01-21","pret":-0.04006,"close":41.14}
{"ticker":"TREE","date":"2015-01-22","pret":0.00679,"close":42.2}
{"ticker":"TREE","date":"2015-01-23","pret":0.01844,"close":40.4}
{"ticker":"TREE","date":"2015-01-26","pret":-0.03969,"close":40.43}
{"ticker":"TREE","date":"2015-01-27","pret":-0.01267,"close":40.83}
{"ticker":"TREE","date":"2015-01-28","pret":0.02225,"close":40.9}
{"ticker":"TREE","date":"2015-01-29","pret":0.00512,"close":40.76}
{"ticker":"TREE","date":"2015-01-30","pret":-0.01421,"close":41.18}
{"ticker":"TREE","date":"2015-02-02","pret":0.00517,"close":41.56}
{"ticker":"TREE","date":"2015-02-03","pret":0.02065,"close":42.68}
{"ticker":"TREE","date":"2015-02-04","pret":0.01952,"close":42.35}
{"ticker":"TREE","date":"2015-02-05","pret":-0.01162,"close":42.01}
{"ticker":"TREE","date":"2015-02-06","pret":0.00713,"close":41.26}
{"ticker":"TREE","date":"2015-02-09","pret":-0.00618,"close":40.3}
{"ticker":"TREE","date":"2015-02-10","pret":-0.02485,"close":40.51}
{"ticker":"TREE","date":"2015-02-11","pret":-0.01601,"close":40.19}
{"ticker":"TREE","date":"2015-02-12","pret":0.00099,"close":42.52}
{"ticker":"TREE","date":"2015-02-13","pret":0.06412,"close":42.92}
{"ticker":"TREE","date":"2015-02-17","pret":-0.0028,"close":43.33}
{"ticker":"TREE","date":"2015-02-18","pret":0.01206,"close":43.8}
{"ticker":"TREE","date":"2015-02-19","pret":0.00735,"close":43.9}
{"ticker":"TREE","date":"2015-02-20","pret":0.00548,"close":43.84}
{"ticker":"TREE","date":"2015-02-23","pret":-0.00708,"close":43.55}
{"ticker":"TREE","date":"2015-02-24","pret":-0.00321,"close":44.07}
{"ticker":"TREE","date":"2015-02-25","pret":0.05632,"close":47}
{"ticker":"TREE","date":"2015-02-26","pret":0.02553,"close":52.16}
{"ticker":"TREE","date":"2015-02-27","pret":0.08289,"close":53.04}
{"ticker":"TREE","date":"2015-03-02","pret":0.03242,"close":52.91}
{"ticker":"TREE","date":"2015-03-03","pret":-0.00492,"close":52.42}
{"ticker":"TREE","date":"2015-03-04","pret":0.00511,"close":52.39}
{"ticker":"TREE","date":"2015-03-05","pret":-0.00019,"close":52.03}
{"ticker":"TREE","date":"2015-03-06","pret":-0.02446,"close":51.11}
{"ticker":"TREE","date":"2015-03-09","pret":-0.01246,"close":51.8}
{"ticker":"TREE","date":"2015-03-10","pret":-0.00235,"close":50.63}
{"ticker":"TREE","date":"2015-03-11","pret":0.00039,"close":54}
{"ticker":"TREE","date":"2015-03-12","pret":0.06275,"close":54.42}
{"ticker":"TREE","date":"2015-03-13","pret":-0.00037,"close":54.24}
{"ticker":"TREE","date":"2015-03-16","pret":0.00643,"close":54.39}
{"ticker":"TREE","date":"2015-03-17","pret":-0.00385,"close":54.88}
{"ticker":"TREE","date":"2015-03-18","pret":0.00459,"close":56.55}
{"ticker":"TREE","date":"2015-03-19","pret":0.03135,"close":56.28}
{"ticker":"TREE","date":"2015-03-20","pret":0.00213,"close":55.9}
{"ticker":"TREE","date":"2015-03-23","pret":-0.01444,"close":57.64}
{"ticker":"TREE","date":"2015-03-24","pret":0.03199,"close":56.23}
{"ticker":"TREE","date":"2015-03-25","pret":-0.02465,"close":56.12}
{"ticker":"TREE","date":"2015-03-26","pret":-0.00286,"close":56.09}
{"ticker":"TREE","date":"2015-03-27","pret":0.00036,"close":55.92}
{"ticker":"TREE","date":"2015-03-30","pret":-0.00322,"close":56.06}
{"ticker":"TREE","date":"2015-03-31","pret":0.00215,"close":56.01}
{"ticker":"TREE","date":"2015-04-01","pret":0.00286,"close":55.87}
{"ticker":"TREE","date":"2015-04-02","pret":-0.00089,"close":55.86}
{"ticker":"TREE","date":"2015-04-06","pret":-0.00933,"close":56.86}
{"ticker":"TREE","date":"2015-04-07","pret":0.0272,"close":58.1}
{"ticker":"TREE","date":"2015-04-08","pret":0.02563,"close":57.23}
{"ticker":"TREE","date":"2015-04-09","pret":-0.01899,"close":56.99}
{"ticker":"TREE","date":"2015-04-10","pret":-0.00332,"close":56.6}
{"ticker":"TREE","date":"2015-04-13","pret":-0.01284,"close":56.78}
{"ticker":"TREE","date":"2015-04-14","pret":0.00829,"close":56.86}
{"ticker":"TREE","date":"2015-04-15","pret":-0.00105,"close":58.69}
{"ticker":"TREE","date":"2015-04-16","pret":0.02757,"close":59}
{"ticker":"TREE","date":"2015-04-17","pret":-0.00205,"close":59.89}
{"ticker":"TREE","date":"2015-04-20","pret":0.02938,"close":59.99}
{"ticker":"TREE","date":"2015-04-21","pret":0.00415,"close":59.91}
{"ticker":"TREE","date":"2015-04-22","pret":-0.01016,"close":59.94}
{"ticker":"TREE","date":"2015-04-23","pret":-0.00251,"close":60.73}
{"ticker":"TREE","date":"2015-04-24","pret":0.02011,"close":60.91}
{"ticker":"TREE","date":"2015-04-27","pret":0.00016,"close":61.12}
{"ticker":"TREE","date":"2015-04-28","pret":0.00901,"close":61.75}
{"ticker":"TREE","date":"2015-04-29","pret":0.00309,"close":61.75}
{"ticker":"TREE","date":"2015-04-30","pret":0.02962,"close":55.03}
{"ticker":"TREE","date":"2015-05-01","pret":-0.13202,"close":55.02}
{"ticker":"TREE","date":"2015-05-04","pret":-0.00379,"close":55.71}
{"ticker":"TREE","date":"2015-05-05","pret":0.01186,"close":55.73}
{"ticker":"TREE","date":"2015-05-06","pret":-0.0043,"close":56}
{"ticker":"TREE","date":"2015-05-07","pret":0.00251,"close":55.94}
{"ticker":"TREE","date":"2015-05-08","pret":0.00393,"close":57.34}
{"ticker":"TREE","date":"2015-05-11","pret":0.02551,"close":57.91}
{"ticker":"TREE","date":"2015-05-12","pret":0.00589,"close":57.76}
{"ticker":"TREE","date":"2015-05-13","pret":-0.00519,"close":57.28}
{"ticker":"TREE","date":"2015-05-14","pret":-0.00017,"close":57.3}
{"ticker":"TREE","date":"2015-05-15","pret":-0.00278,"close":57.2}
{"ticker":"TREE","date":"2015-05-18","pret":-0.00366,"close":57}
{"ticker":"TREE","date":"2015-05-19","pret":0.0007,"close":59.22}
{"ticker":"TREE","date":"2015-05-20","pret":0.03264,"close":60.07}
{"ticker":"TREE","date":"2015-05-21","pret":0.01493,"close":57.74}
{"ticker":"TREE","date":"2015-05-22","pret":-0.04009,"close":57.01}
{"ticker":"TREE","date":"2015-05-26","pret":-0.01889,"close":57.44}
{"ticker":"TREE","date":"2015-05-27","pret":0.01716,"close":58.36}
{"ticker":"TREE","date":"2015-05-28","pret":0.01328,"close":58.53}
{"ticker":"TREE","date":"2015-05-29","pret":0.00547,"close":59.26}
{"ticker":"TREE","date":"2015-06-01","pret":0.00916,"close":59.62}
{"ticker":"TREE","date":"2015-06-02","pret":0.00236,"close":61.29}
{"ticker":"TREE","date":"2015-06-03","pret":0.03704,"close":63.41}
{"ticker":"TREE","date":"2015-06-04","pret":0.02722,"close":62.93}
{"ticker":"TREE","date":"2015-06-05","pret":-0.00825,"close":62.7}
{"ticker":"TREE","date":"2015-06-08","pret":-0.00399,"close":62.42}
{"ticker":"TREE","date":"2015-06-09","pret":-0.00032,"close":63.54}
{"ticker":"TREE","date":"2015-06-10","pret":0.02386,"close":64.3}
{"ticker":"TREE","date":"2015-06-11","pret":0.00421,"close":63.86}
{"ticker":"TREE","date":"2015-06-12","pret":-0.00922,"close":63.99}
{"ticker":"TREE","date":"2015-06-15","pret":-0.00314,"close":64.78}
{"ticker":"TREE","date":"2015-06-16","pret":0.02088,"close":65.24}
{"ticker":"TREE","date":"2015-06-17","pret":0.00538,"close":65.99}
{"ticker":"TREE","date":"2015-06-18","pret":0.0122,"close":72.38}
{"ticker":"TREE","date":"2015-06-19","pret":0.08895,"close":71.82}
{"ticker":"TREE","date":"2015-06-22","pret":-0.00208,"close":73.42}
{"ticker":"TREE","date":"2015-06-23","pret":0.02212,"close":73.5}
{"ticker":"TREE","date":"2015-06-24","pret":-0.00136,"close":73.23}
{"ticker":"TREE","date":"2015-06-25","pret":0.0034,"close":76.94}
{"ticker":"TREE","date":"2015-06-26","pret":0.0413,"close":78.16}
{"ticker":"TREE","date":"2015-06-29","pret":0.00829,"close":77.89}
{"ticker":"TREE","date":"2015-06-30","pret":0.00822,"close":78.61}
{"ticker":"TREE","date":"2015-07-01","pret":0.01095,"close":78.18}
{"ticker":"TREE","date":"2015-07-02","pret":-0.00992,"close":74.99}
{"ticker":"TREE","date":"2015-07-06","pret":-0.05047,"close":76.71}
{"ticker":"TREE","date":"2015-07-07","pret":0.03579,"close":76.84}
{"ticker":"TREE","date":"2015-07-08","pret":0.02966,"close":77.92}
{"ticker":"TREE","date":"2015-07-09","pret":-0.00771,"close":78.63}
{"ticker":"TREE","date":"2015-07-10","pret":0.00506,"close":77.85}
{"ticker":"TREE","date":"2015-07-13","pret":-0.01732,"close":78.15}
{"ticker":"TREE","date":"2015-07-14","pret":0.00755,"close":82.35}
{"ticker":"TREE","date":"2015-07-15","pret":0.05989,"close":83.47}
{"ticker":"TREE","date":"2015-07-16","pret":0.01443,"close":81.4}
{"ticker":"TREE","date":"2015-07-17","pret":-0.03899,"close":82.56}
{"ticker":"TREE","date":"2015-07-20","pret":0.01454,"close":83.28}
{"ticker":"TREE","date":"2015-07-21","pret":0.0129,"close":84.22}
{"ticker":"TREE","date":"2015-07-22","pret":0.00359,"close":84.8}
{"ticker":"TREE","date":"2015-07-23","pret":0.01422,"close":81.65}
{"ticker":"TREE","date":"2015-07-24","pret":-0.03703,"close":82.16}
{"ticker":"TREE","date":"2015-07-27","pret":0.00134,"close":81.71}
{"ticker":"TREE","date":"2015-07-28","pret":0.00037,"close":83.22}
{"ticker":"TREE","date":"2015-07-29","pret":0.01836,"close":79.66}
{"ticker":"TREE","date":"2015-07-30","pret":-0.04578,"close":82.01}
{"ticker":"TREE","date":"2015-07-31","pret":0.02719,"close":82.92}
{"ticker":"TREE","date":"2015-08-03","pret":0.01296,"close":82.6}
{"ticker":"TREE","date":"2015-08-04","pret":0.1312,"close":117.51}
{"ticker":"TREE","date":"2015-08-05","pret":0.21528,"close":117.95}
{"ticker":"TREE","date":"2015-08-06","pret":-0.00332,"close":113.37}
{"ticker":"TREE","date":"2015-08-07","pret":-0.02964,"close":121.04}
{"ticker":"TREE","date":"2015-08-10","pret":0.06347,"close":119.52}
{"ticker":"TREE","date":"2015-08-11","pret":-0.02195,"close":125.09}
{"ticker":"TREE","date":"2015-08-12","pret":0.0616,"close":121.9}
{"ticker":"TREE","date":"2015-08-13","pret":-0.02865,"close":134.46}
{"ticker":"TREE","date":"2015-08-14","pret":0.10279,"close":133.71}
{"ticker":"TREE","date":"2015-08-17","pret":-0.01312,"close":138.08}
{"ticker":"TREE","date":"2015-08-18","pret":0.03325,"close":136.66}
{"ticker":"TREE","date":"2015-08-19","pret":-0.02079,"close":136.9}
{"ticker":"TREE","date":"2015-08-20","pret":0.00397,"close":133.87}
{"ticker":"TREE","date":"2015-08-21","pret":-0.02716,"close":110.88}
{"ticker":"TREE","date":"2015-08-24","pret":-0.28169,"close":104.2}
{"ticker":"TREE","date":"2015-08-25","pret":0.08093,"close":104.66}
{"ticker":"TREE","date":"2015-08-26","pret":-0.01711,"close":107.82}
{"ticker":"TREE","date":"2015-08-27","pret":0.01978,"close":103.35}
{"ticker":"TREE","date":"2015-08-28","pret":-0.05443,"close":107.2}
{"ticker":"TREE","date":"2015-08-31","pret":0.03089,"close":105.95}
{"ticker":"TREE","date":"2015-09-01","pret":-0.02026,"close":100.85}
{"ticker":"TREE","date":"2015-09-02","pret":-0.01696,"close":98.44}
{"ticker":"TREE","date":"2015-09-03","pret":-0.02855,"close":104.94}
{"ticker":"TREE","date":"2015-09-04","pret":0.04387,"close":104.19}
{"ticker":"TREE","date":"2015-09-08","pret":0.01177,"close":105.48}
{"ticker":"TREE","date":"2015-09-09","pret":0.01436,"close":103.95}
{"ticker":"TREE","date":"2015-09-10","pret":-0.02487,"close":104.93}
{"ticker":"TREE","date":"2015-09-11","pret":0.00585,"close":105.34}
{"ticker":"TREE","date":"2015-09-14","pret":0.00866,"close":105.49}
{"ticker":"TREE","date":"2015-09-15","pret":0.00303,"close":115.83}
{"ticker":"TREE","date":"2015-09-16","pret":0.09353,"close":116.23}
{"ticker":"TREE","date":"2015-09-17","pret":0,"close":118.27}
{"ticker":"TREE","date":"2015-09-18","pret":0.00052,"close":115.81}
{"ticker":"TREE","date":"2015-09-21","pret":-0.00241,"close":115.6}
{"ticker":"TREE","date":"2015-09-22","pret":-0.0145,"close":116.3}
{"ticker":"TREE","date":"2015-09-23","pret":0.01596,"close":116.87}
{"ticker":"TREE","date":"2015-09-24","pret":-0.00544,"close":103.05}
{"ticker":"TREE","date":"2015-09-25","pret":-0.10539,"close":98.43}
{"ticker":"TREE","date":"2015-09-28","pret":-0.06197,"close":91.07}
{"ticker":"TREE","date":"2015-09-29","pret":-0.07012,"close":89.99}
{"ticker":"TREE","date":"2015-09-30","pret":0.00142,"close":93.03}
{"ticker":"TREE","date":"2015-10-01","pret":0.01512,"close":90.04}
{"ticker":"TREE","date":"2015-10-02","pret":-0.03738,"close":92.51}
{"ticker":"TREE","date":"2015-10-05","pret":0.03932,"close":96.13}
{"ticker":"TREE","date":"2015-10-06","pret":0.0294,"close":91.49}
{"ticker":"TREE","date":"2015-10-07","pret":-0.04165,"close":95.5}
{"ticker":"TREE","date":"2015-10-08","pret":0.03745,"close":96}
{"ticker":"TREE","date":"2015-10-09"}
{"ticker":"TREE","date":"2015-10-12","pret":0.00826,"close":98.05}
{"ticker":"TREE","date":"2015-10-13","pret":0.01088,"close":92.39}
{"ticker":"TREE","date":"2015-10-14","pret":-0.04758,"close":92.64}
{"ticker":"TREE","date":"2015-10-15","pret":0.00754,"close":96.36}
{"ticker":"TREE","date":"2015-10-16","pret":0.03675,"close":96.19}
{"ticker":"TREE","date":"2015-10-19","pret":-0.00851,"close":98.46}
{"ticker":"TREE","date":"2015-10-20","pret":0.02624,"close":98.74}
{"ticker":"TREE","date":"2015-10-21","pret":0.00375,"close":94.49}
{"ticker":"TREE","date":"2015-10-22","pret":-0.04174,"close":94.62}
{"ticker":"TREE","date":"2015-10-23","pret":0.01237,"close":98}
{"ticker":"TREE","date":"2015-10-26","pret":0.20487,"close":120.98}
{"ticker":"TREE","date":"2015-10-27","pret":0.02664,"close":124}
{"ticker":"TREE","date":"2015-10-28","pret":0.02409,"close":127.29}
{"ticker":"TREE","date":"2015-10-29","pret":0.02045,"close":122.51}
{"ticker":"TREE","date":"2015-10-30","pret":-0.02953,"close":121.36}
{"ticker":"TREE","date":"2015-11-02","pret":-0.02365,"close":115}
{"ticker":"TREE","date":"2015-11-03","pret":-0.04119,"close":115.77}
{"ticker":"TREE","date":"2015-11-04","pret":0.00848,"close":113.9}
{"ticker":"TREE","date":"2015-11-05","pret":-0.01449,"close":120.25}
{"ticker":"TREE","date":"2015-11-06","pret":0.03942,"close":124.97}
{"ticker":"TREE","date":"2015-11-09","pret":0.06664,"close":128.98}
{"ticker":"TREE","date":"2015-11-10","pret":0.00846,"close":121.3}
{"ticker":"TREE","date":"2015-11-11","pret":-0.04847,"close":121.46}
{"ticker":"TREE","date":"2015-11-12","pret":-0.00929,"close":119}
{"ticker":"TREE","date":"2015-11-13","pret":-0.02289,"close":116.49}
{"ticker":"TREE","date":"2015-11-16","pret":-0.00356,"close":117.19}
{"ticker":"TREE","date":"2015-11-17","pret":-0.00034,"close":116.79}
{"ticker":"TREE","date":"2015-11-18","pret":0.00643,"close":110.51}
{"ticker":"TREE","date":"2015-11-19","pret":-0.06692,"close":103.83}
{"ticker":"TREE","date":"2015-11-20","pret":-0.06142,"close":100.92}
{"ticker":"TREE","date":"2015-11-23","pret":-0.02445,"close":100.23}
{"ticker":"TREE","date":"2015-11-24","pret":-0.02697,"close":102.2}
{"ticker":"TREE","date":"2015-11-25","pret":0.02668,"close":100.82}
{"ticker":"TREE","date":"2015-11-26"}
{"ticker":"TREE","date":"2015-11-27","pret":-0.00463,"close":102.58}
{"ticker":"TREE","date":"2015-11-30","pret":0.01041,"close":101.88}
{"ticker":"TREE","date":"2015-12-01","pret":0.00059,"close":105.99}
{"ticker":"TREE","date":"2015-12-02","pret":0.03161,"close":99.93}
{"ticker":"TREE","date":"2015-12-03","pret":-0.05711,"close":97.15}
{"ticker":"TREE","date":"2015-12-04","pret":-0.0304,"close":102.13}
{"ticker":"TREE","date":"2015-12-07","pret":0.04728,"close":98.97}
{"ticker":"TREE","date":"2015-12-08","pret":-0.03069,"close":95.73}
{"ticker":"TREE","date":"2015-12-09","pret":-0.02581,"close":92.54}
{"ticker":"TREE","date":"2015-12-10","pret":0.00592,"close":102.74}
{"ticker":"TREE","date":"2015-12-11","pret":0.0387,"close":94.51}
{"ticker":"TREE","date":"2015-12-14","pret":-0.05921,"close":94.15}
{"ticker":"TREE","date":"2015-12-15","pret":0.00506,"close":97.6}
{"ticker":"TREE","date":"2015-12-16","pret":0.02851,"close":98.01}
{"ticker":"TREE","date":"2015-12-17"}
{"ticker":"TREE","date":"2015-12-18","pret":-0.02925,"close":95.39}
{"ticker":"TREE","date":"2015-12-21","pret":0.00838,"close":93.01}
{"ticker":"TREE","date":"2015-12-22","pret":-0.0258,"close":90.04}
{"ticker":"TREE","date":"2015-12-23","pret":-0.03089,"close":91.5}
{"ticker":"TREE","date":"2015-12-24","pret":0.01011,"close":91.21}
{"ticker":"TREE","date":"2015-12-28","pret":-0.00416,"close":90.04}
{"ticker":"TREE","date":"2015-12-29","pret":-0.00473,"close":91.31}
{"ticker":"TREE","date":"2015-12-30","pret":-0.00011,"close":89.8}
{"ticker":"TREE","date":"2015-12-31","pret":-0.01501,"close":89.28}
{"ticker":"TREE","date":"2016-01-04","pret":-0.02208,"close":87.89}
{"ticker":"TREE","date":"2016-01-05","pret":0.0132,"close":87.82}
{"ticker":"TREX","date":"2015-01-02","pret":0.00817,"close":42.47}
{"ticker":"TREX","date":"2015-01-05","pret":-0.02329,"close":41.75}
{"ticker":"TREX","date":"2015-01-06","pret":-0.00549,"close":41.65}
{"ticker":"TREX","date":"2015-01-07","pret":0.00668,"close":41.43}
{"ticker":"TREX","date":"2015-01-08","pret":-0.00429,"close":43.39}
{"ticker":"TREX","date":"2015-01-09","pret":0.03404,"close":42.53}
{"ticker":"TREX","date":"2015-01-12","pret":-0.01558,"close":41.85}
{"ticker":"TREX","date":"2015-01-13","pret":-0.00966,"close":40.74}
{"ticker":"TREX","date":"2015-01-14","pret":-0.04825,"close":40.19}
{"ticker":"TREX","date":"2015-01-15","pret":0.00372,"close":38.69}
{"ticker":"TREX","date":"2015-01-16","pret":-0.0466,"close":39.68}
{"ticker":"TREX","date":"2015-01-20","pret":0.03114,"close":39.89}
{"ticker":"TREX","date":"2015-01-21","pret":-0.00126,"close":40.44}
{"ticker":"TREX","date":"2015-01-22","pret":0.02461,"close":41.07}
{"ticker":"TREX","date":"2015-01-23","pret":0.00758,"close":41.08}
{"ticker":"TREX","date":"2015-01-26","pret":0.00583,"close":42.24}
{"ticker":"TREX","date":"2015-01-27","pret":0.01156,"close":42.77}
{"ticker":"TREX","date":"2015-01-28","pret":0.02717,"close":41.52}
{"ticker":"TREX","date":"2015-01-29","pret":-0.03293,"close":42.66}
{"ticker":"TREX","date":"2015-01-30","pret":0.01932,"close":42.53}
{"ticker":"TREX","date":"2015-02-02","pret":0.01081,"close":43.25}
{"ticker":"TREX","date":"2015-02-03","pret":0.01369,"close":43.78}
{"ticker":"TREX","date":"2015-02-04","pret":0.00115,"close":44.2}
{"ticker":"TREX","date":"2015-02-05","pret":0.0187,"close":44.51}
{"ticker":"TREX","date":"2015-02-06","pret":0.00743,"close":44.82}
{"ticker":"TREX","date":"2015-02-09","pret":0.00648,"close":44.91}
{"ticker":"TREX","date":"2015-02-10","pret":0.006,"close":44.5}
{"ticker":"TREX","date":"2015-02-11","pret":-0.01766,"close":44.23}
{"ticker":"TREX","date":"2015-02-12","pret":0.00405,"close":44.64}
{"ticker":"TREX","date":"2015-02-13","pret":-0.00112,"close":44.63}
{"ticker":"TREX","date":"2015-02-17","pret":0.00292,"close":44.61}
{"ticker":"TREX","date":"2015-02-18","pret":-0.00404,"close":43.89}
{"ticker":"TREX","date":"2015-02-19","pret":-0.0168,"close":43.64}
{"ticker":"TREX","date":"2015-02-20","pret":-0.00023,"close":44.53}
{"ticker":"TREX","date":"2015-02-23","pret":0.02196,"close":46.48}
{"ticker":"TREX","date":"2015-02-24","pret":0.05023,"close":49.9}
{"ticker":"TREX","date":"2015-02-25","pret":0.04661,"close":48.38}
{"ticker":"TREX","date":"2015-02-26","pret":-0.01371,"close":51.42}
{"ticker":"TREX","date":"2015-02-27","pret":0.05902,"close":50.35}
{"ticker":"TREX","date":"2015-03-02","pret":-0.02558,"close":50.5}
{"ticker":"TREX","date":"2015-03-03","pret":0.0006,"close":50.2}
{"ticker":"TREX","date":"2015-03-04","pret":-0.00399,"close":51.76}
{"ticker":"TREX","date":"2015-03-05","pret":0.03845,"close":53.11}
{"ticker":"TREX","date":"2015-03-06","pret":0.01604,"close":51}
{"ticker":"TREX","date":"2015-03-09","pret":-0.02474,"close":50.54}
{"ticker":"TREX","date":"2015-03-10","pret":-0.02776,"close":49.05}
{"ticker":"TREX","date":"2015-03-11","pret":-0.02016,"close":50.4}
{"ticker":"TREX","date":"2015-03-12","pret":0.036,"close":50.36}
{"ticker":"TREX","date":"2015-03-13","pret":-0.01464,"close":48.61}
{"ticker":"TREX","date":"2015-03-16","pret":-0.03139,"close":50.29}
{"ticker":"TREX","date":"2015-03-17","pret":0.02759,"close":49.55}
{"ticker":"TREX","date":"2015-03-18","pret":-0.01147,"close":50.89}
{"ticker":"TREX","date":"2015-03-19","pret":0.02893,"close":50.64}
{"ticker":"TREX","date":"2015-03-20","pret":0.00216,"close":51.34}
{"ticker":"TREX","date":"2015-03-23","pret":0.0084,"close":51.79}
{"ticker":"TREX","date":"2015-03-24","pret":0.00737,"close":51.46}
{"ticker":"TREX","date":"2015-03-25","pret":-0.00523,"close":50.47}
{"ticker":"TREX","date":"2015-03-26","pret":-0.02616,"close":50.27}
{"ticker":"TREX","date":"2015-03-27","pret":-0.0002,"close":50.72}
{"ticker":"TREX","date":"2015-03-30","pret":0.01504,"close":52.42}
{"ticker":"TREX","date":"2015-03-31","pret":0.02406,"close":54.53}
{"ticker":"TREX","date":"2015-04-01","pret":0.04901,"close":54.21}
{"ticker":"TREX","date":"2015-04-02","pret":-0.01305,"close":54.55}
{"ticker":"TREX","date":"2015-04-06","pret":0.00443,"close":54.31}
{"ticker":"TREX","date":"2015-04-07","pret":0.00166,"close":54.06}
{"ticker":"TREX","date":"2015-04-08","pret":-0.00368,"close":56.88}
{"ticker":"TREX","date":"2015-04-09","pret":0.05282,"close":56.14}
{"ticker":"TREX","date":"2015-04-10","pret":-0.02122,"close":54.2}
{"ticker":"TREX","date":"2015-04-13","pret":-0.02994,"close":52.74}
{"ticker":"TREX","date":"2015-04-14","pret":-0.03105,"close":53.43}
{"ticker":"TREX","date":"2015-04-15","pret":0.00455,"close":52.55}
{"ticker":"TREX","date":"2015-04-16","pret":-0.01294,"close":51.2}
{"ticker":"TREX","date":"2015-04-17","pret":-0.02562,"close":49.85}
{"ticker":"TREX","date":"2015-04-20","pret":-0.01346,"close":51.73}
{"ticker":"TREX","date":"2015-04-21","pret":0.0308,"close":51.97}
{"ticker":"TREX","date":"2015-04-22","pret":0.00251,"close":51.48}
{"ticker":"TREX","date":"2015-04-23","pret":-0.00968,"close":49.97}
{"ticker":"TREX","date":"2015-04-24","pret":-0.02482,"close":51.67}
{"ticker":"TREX","date":"2015-04-27","pret":0.03682,"close":50.2}
{"ticker":"TREX","date":"2015-04-28","pret":-0.03602,"close":50.14}
{"ticker":"TREX","date":"2015-04-29","pret":-0.00339,"close":49.16}
{"ticker":"TREX","date":"2015-04-30","pret":-0.02041,"close":46.92}
{"ticker":"TREX","date":"2015-05-01","pret":-0.03849,"close":48.79}
{"ticker":"TREX","date":"2015-05-04","pret":0.0387,"close":49.09}
{"ticker":"TREX","date":"2015-05-05","pret":0.00224,"close":48.28}
{"ticker":"TREX","date":"2015-05-06","pret":-0.01209,"close":48.76}
{"ticker":"TREX","date":"2015-05-07","pret":0.00103,"close":50.69}
{"ticker":"TREX","date":"2015-05-08","pret":0.14127,"close":52.57}
{"ticker":"TREX","date":"2015-05-11","pret":-0.05815,"close":50.86}
{"ticker":"TREX","date":"2015-05-12","pret":-0.04594,"close":49.16}
{"ticker":"TREX","date":"2015-05-13","pret":-0.02328,"close":48.8}
{"ticker":"TREX","date":"2015-05-14","pret":0.00061,"close":50.01}
{"ticker":"TREX","date":"2015-05-15","pret":0.0109,"close":50.23}
{"ticker":"TREX","date":"2015-05-18","pret":0.00401,"close":51.25}
{"ticker":"TREX","date":"2015-05-19","pret":0.02449,"close":52.18}
{"ticker":"TREX","date":"2015-05-20","pret":0.01779,"close":51.24}
{"ticker":"TREX","date":"2015-05-21","pret":-0.02209,"close":51.56}
{"ticker":"TREX","date":"2015-05-22","pret":0.00683,"close":49.96}
{"ticker":"TREX","date":"2015-05-26","pret":-0.03103,"close":50.35}
{"ticker":"TREX","date":"2015-05-27","pret":0.01078,"close":51.53}
{"ticker":"TREX","date":"2015-05-28","pret":0.02025,"close":51.7}
{"ticker":"TREX","date":"2015-05-29","pret":0.00311,"close":50.6}
{"ticker":"TREX","date":"2015-06-01","pret":-0.01249,"close":51.05}
{"ticker":"TREX","date":"2015-06-02","pret":-0.00374,"close":51.04}
{"ticker":"TREX","date":"2015-06-03","pret":0.0104,"close":51.98}
{"ticker":"TREX","date":"2015-06-04","pret":0.00778,"close":50.75}
{"ticker":"TREX","date":"2015-06-05","pret":-0.01699,"close":51.32}
{"ticker":"TREX","date":"2015-06-08","pret":0.00452,"close":50}
{"ticker":"TREX","date":"2015-06-09","pret":-0.0214,"close":49.65}
{"ticker":"TREX","date":"2015-06-10","pret":0.0012,"close":51.31}
{"ticker":"TREX","date":"2015-06-11","pret":0.0284,"close":51.72}
{"ticker":"TREX","date":"2015-06-12","pret":0.00252,"close":51.33}
{"ticker":"TREX","date":"2015-06-15","pret":-0.0117,"close":51.21}
{"ticker":"TREX","date":"2015-06-16","pret":0.00078,"close":50.86}
{"ticker":"TREX","date":"2015-06-17","pret":-0.00039,"close":50.55}
{"ticker":"TREX","date":"2015-06-18","pret":-0.00768,"close":51.73}
{"ticker":"TREX","date":"2015-06-19","pret":0.02325,"close":51.97}
{"ticker":"TREX","date":"2015-06-22","pret":0.01362,"close":52.76}
{"ticker":"TREX","date":"2015-06-23","pret":0.00891,"close":52.6}
{"ticker":"TREX","date":"2015-06-24","pret":-0.00019,"close":52.29}
{"ticker":"TREX","date":"2015-06-25","pret":-0.00606,"close":51.69}
{"ticker":"TREX","date":"2015-06-26","pret":-0.01378,"close":51.04}
{"ticker":"TREX","date":"2015-06-29","pret":-0.02201,"close":49.08}
{"ticker":"TREX","date":"2015-06-30","pret":-0.02351,"close":49.43}
{"ticker":"TREX","date":"2015-07-01","pret":0.01123,"close":49.75}
{"ticker":"TREX","date":"2015-07-02","pret":-0.0052,"close":48.21}
{"ticker":"TREX","date":"2015-07-06","pret":-0.04216,"close":47.87}
{"ticker":"TREX","date":"2015-07-07","pret":0.00667,"close":46.14}
{"ticker":"TREX","date":"2015-07-08","pret":-0.05616,"close":45.25}
{"ticker":"TREX","date":"2015-07-09","pret":0.01136,"close":46.98}
{"ticker":"TREX","date":"2015-07-10","pret":0.03416,"close":47.9}
{"ticker":"TREX","date":"2015-07-13","pret":0.01562,"close":48.95}
{"ticker":"TREX","date":"2015-07-14","pret":0.00474,"close":48.45}
{"ticker":"TREX","date":"2015-07-15","pret":-0.00268,"close":47.16}
{"ticker":"TREX","date":"2015-07-16","pret":-0.01936,"close":47.44}
{"ticker":"TREX","date":"2015-07-17","pret":-0.00063,"close":47.6}
{"ticker":"TREX","date":"2015-07-20","pret":0.00231,"close":46.69}
{"ticker":"TREX","date":"2015-07-21","pret":-0.02142,"close":47.23}
{"ticker":"TREX","date":"2015-07-22","pret":0.0079,"close":47.23}
{"ticker":"TREX","date":"2015-07-23","pret":0.00361,"close":46.5}
{"ticker":"TREX","date":"2015-07-24","pret":-0.01258,"close":45.73}
{"ticker":"TREX","date":"2015-07-27","pret":-0.0206,"close":45.49}
{"ticker":"TREX","date":"2015-07-28","pret":0.00459,"close":44.27}
{"ticker":"TREX","date":"2015-07-29","pret":-0.03416,"close":44.87}
{"ticker":"TREX","date":"2015-07-30","pret":0.01078,"close":45.07}
{"ticker":"TREX","date":"2015-07-31","pret":0.01,"close":45.37}
{"ticker":"TREX","date":"2015-08-03","pret":-0.15047,"close":38.84}
{"ticker":"TREX","date":"2015-08-04","pret":0.00205,"close":40.57}
{"ticker":"TREX","date":"2015-08-05","pret":0.04119,"close":39.42}
{"ticker":"TREX","date":"2015-08-06","pret":-0.03889,"close":39.78}
{"ticker":"TREX","date":"2015-08-07","pret":0.01094,"close":40.1}
{"ticker":"TREX","date":"2015-08-10","pret":0.01731,"close":41.94}
{"ticker":"TREX","date":"2015-08-11","pret":0.03013,"close":41.67}
{"ticker":"TREX","date":"2015-08-12","pret":-0.01068,"close":41.32}
{"ticker":"TREX","date":"2015-08-13","pret":0.00753,"close":40.87}
{"ticker":"TREX","date":"2015-08-14","pret":-0.01561,"close":40.94}
{"ticker":"TREX","date":"2015-08-17","pret":0.00147,"close":41.17}
{"ticker":"TREX","date":"2015-08-18","pret":0.01074,"close":41.76}
{"ticker":"TREX","date":"2015-08-19","pret":0.01207,"close":42.2}
{"ticker":"TREX","date":"2015-08-20","pret":0,"close":39.89}
{"ticker":"TREX","date":"2015-08-21","pret":-0.06622,"close":40.28}
{"ticker":"TREX","date":"2015-08-24","pret":-0.05237,"close":38.87}
{"ticker":"TREX","date":"2015-08-25","pret":0.08268,"close":37.31}
{"ticker":"TREX","date":"2015-08-26","pret":-0.05156,"close":37.57}
{"ticker":"TREX","date":"2015-08-27","pret":-0.00631,"close":39.01}
{"ticker":"TREX","date":"2015-08-28","pret":0.02756,"close":39.17}
{"ticker":"TREX","date":"2015-08-31","pret":0.00205,"close":38.81}
{"ticker":"TREX","date":"2015-09-01","pret":-0.02724,"close":37.12}
{"ticker":"TREX","date":"2015-09-02","pret":-0.00951,"close":38.15}
{"ticker":"TREX","date":"2015-09-03","pret":0.01789,"close":38.98}
{"ticker":"TREX","date":"2015-09-04","pret":0.00078,"close":37.71}
{"ticker":"TREX","date":"2015-09-08","pret":0.00364,"close":38.73}
{"ticker":"TREX","date":"2015-09-09","pret":0.01826,"close":38.05}
{"ticker":"TREX","date":"2015-09-10","pret":-0.04164,"close":37.46}
{"ticker":"TREX","date":"2015-09-11","pret":-0.01338,"close":37.42}
{"ticker":"TREX","date":"2015-09-14","pret":0.00965,"close":36.79}
{"ticker":"TREX","date":"2015-09-15","pret":-0.01613,"close":37.14}
{"ticker":"TREX","date":"2015-09-16","pret":0.00783,"close":37.05}
{"ticker":"TREX","date":"2015-09-17","pret":-0.00135,"close":37.04}
{"ticker":"TREX","date":"2015-09-18","pret":-0.0141,"close":35.5}
{"ticker":"TREX","date":"2015-09-21","pret":-0.0168,"close":35.5}
{"ticker":"TREX","date":"2015-09-22","pret":-0.02418,"close":33.99}
{"ticker":"TREX","date":"2015-09-23","pret":-0.02916,"close":32.85}
{"ticker":"TREX","date":"2015-09-24","pret":-0.02733,"close":34.55}
{"ticker":"TREX","date":"2015-09-25","pret":0.04705,"close":34.93}
{"ticker":"TREX","date":"2015-09-28","pret":-0.00259,"close":33.8}
{"ticker":"TREX","date":"2015-09-29","pret":-0.02626,"close":32.15}
{"ticker":"TREX","date":"2015-09-30","pret":-0.03582,"close":33.33}
{"ticker":"TREX","date":"2015-10-01","pret":0.04758,"close":36.09}
{"ticker":"TREX","date":"2015-10-02","pret":0.03757,"close":37.43}
{"ticker":"TREX","date":"2015-10-05","pret":0.05796,"close":39.07}
{"ticker":"TREX","date":"2015-10-06","pret":0.03677,"close":38.67}
{"ticker":"TREX","date":"2015-10-07","pret":-0.00333,"close":40.45}
{"ticker":"TREX","date":"2015-10-08","pret":0.02911,"close":40.75}
{"ticker":"TREX","date":"2015-10-09","pret":0.02245,"close":40.54}
{"ticker":"TREX","date":"2015-10-12","pret":-0.01351,"close":40.13}
{"ticker":"TREX","date":"2015-10-13","pret":-0.01094,"close":39.96}
{"ticker":"TREX","date":"2015-10-14","pret":-0.00275,"close":39.75}
{"ticker":"TREX","date":"2015-10-15","pret":0.002,"close":40.68}
{"ticker":"TREX","date":"2015-10-16","pret":0.01957,"close":41.15}
{"ticker":"TREX","date":"2015-10-19","pret":0.00465,"close":40.93}
{"ticker":"TREX","date":"2015-10-20","pret":-0.00196,"close":40.7}
{"ticker":"TREX","date":"2015-10-21","pret":0.00171,"close":40.57}
{"ticker":"TREX","date":"2015-10-22","pret":-0.00588,"close":41.2}
{"ticker":"TREX","date":"2015-10-23","pret":0.02139,"close":42.48}
{"ticker":"TREX","date":"2015-10-26","pret":0.02306,"close":41.64}
{"ticker":"TREX","date":"2015-10-27","pret":-0.05408,"close":39.24}
{"ticker":"TREX","date":"2015-10-28","pret":-0.0236,"close":40.42}
{"ticker":"TREX","date":"2015-10-29","pret":0.01212,"close":38.96}
{"ticker":"TREX","date":"2015-10-30","pret":-0.02387,"close":39.07}
{"ticker":"TREX","date":"2015-11-02","pret":0.00462,"close":39.39}
{"ticker":"TREX","date":"2015-11-03","pret":0.0023,"close":38.97}
{"ticker":"TREX","date":"2015-11-04","pret":-0.0064,"close":39.03}
{"ticker":"TREX","date":"2015-11-05","pret":-0.00051,"close":39.1}
{"ticker":"TREX","date":"2015-11-06","pret":-0.00154,"close":40.47}
{"ticker":"TREX","date":"2015-11-09","pret":0.03986,"close":39.33}
{"ticker":"TREX","date":"2015-11-10","pret":-0.03115,"close":40.03}
{"ticker":"TREX","date":"2015-11-11","pret":0.02619,"close":40.09}
{"ticker":"TREX","date":"2015-11-12","pret":-0.01301,"close":38.45}
{"ticker":"TREX","date":"2015-11-13","pret":-0.0406,"close":38.89}
{"ticker":"TREX","date":"2015-11-16","pret":0.01793,"close":40.24}
{"ticker":"TREX","date":"2015-11-17","pret":0.04113,"close":39.5}
{"ticker":"TREX","date":"2015-11-18","pret":-0.0167,"close":40.85}
{"ticker":"TREX","date":"2015-11-19","pret":0.02507,"close":41.06}
{"ticker":"TREX","date":"2015-11-20","pret":0.01339,"close":41.18}
{"ticker":"TREX","date":"2015-11-23","pret":-0.00753,"close":41.82}
{"ticker":"TREX","date":"2015-11-24","pret":0.01163,"close":43}
{"ticker":"TREX","date":"2015-11-25","pret":0.03224,"close":43.07}
{"ticker":"TREX","date":"2015-11-26"}
{"ticker":"TREX","date":"2015-11-27","pret":0.00303,"close":42.99}
{"ticker":"TREX","date":"2015-11-30","pret":0.00395,"close":43.3}
{"ticker":"TREX","date":"2015-12-01","pret":0.00762,"close":43.4}
{"ticker":"TREX","date":"2015-12-02","pret":-0.00207,"close":43.48}
{"ticker":"TREX","date":"2015-12-03","pret":0.00483,"close":41.28}
{"ticker":"TREX","date":"2015-12-04","pret":-0.05175,"close":41.89}
{"ticker":"TREX","date":"2015-12-07","pret":0.00386,"close":41.82}
{"ticker":"TREX","date":"2015-12-08","pret":-0.01064,"close":42.71}
{"ticker":"TREX","date":"2015-12-09","pret":0.03276,"close":41.29}
{"ticker":"TREX","date":"2015-12-10","pret":-0.03009,"close":40.58}
{"ticker":"TREX","date":"2015-12-11","pret":-0.03328,"close":39.01}
{"ticker":"TREX","date":"2015-12-14","pret":-0.02435,"close":38.29}
{"ticker":"TREX","date":"2015-12-15","pret":-0.00955,"close":39}
{"ticker":"TREX","date":"2015-12-16","pret":0.02154,"close":40.39}
{"ticker":"TREX","date":"2015-12-17"}
{"ticker":"TREX","date":"2015-12-18","pret":-0.00585,"close":38.06}
{"ticker":"TREX","date":"2015-12-21","pret":-0.01959,"close":37.15}
{"ticker":"TREX","date":"2015-12-22","pret":-0.0312,"close":37.4}
{"ticker":"TREX","date":"2015-12-23","pret":0.00749,"close":38.2}
{"ticker":"TREX","date":"2015-12-24","pret":0.02058,"close":38.91}
{"ticker":"TREX","date":"2015-12-28","pret":0.0091,"close":37.56}
{"ticker":"TREX","date":"2015-12-29","pret":-0.01986,"close":38.65}
{"ticker":"TREX","date":"2015-12-30","pret":0.01727,"close":38.43}
{"ticker":"TREX","date":"2015-12-31","pret":-0.00572,"close":38.04}
{"ticker":"TREX","date":"2016-01-04","pret":-0.03127,"close":36.11}
{"ticker":"TREX","date":"2016-01-05","pret":-0.02618,"close":35.16}
{"ticker":"TRGP","date":"2015-01-02","pret":-0.00104,"close":107.06}
{"ticker":"TRGP","date":"2015-01-05","pret":-0.00979,"close":99.19}
{"ticker":"TRGP","date":"2015-01-06","pret":-0.04502,"close":96.11}
{"ticker":"TRGP","date":"2015-01-07","pret":-0.02826,"close":95.2}
{"ticker":"TRGP","date":"2015-01-08","pret":-0.01491,"close":97.89}
{"ticker":"TRGP","date":"2015-01-09","pret":0.01213,"close":92.82}
{"ticker":"TRGP","date":"2015-01-12","pret":-0.06525,"close":89.27}
{"ticker":"TRGP","date":"2015-01-13","pret":-0.01095,"close":85.87}
{"ticker":"TRGP","date":"2015-01-14","pret":-0.06204,"close":85.49}
{"ticker":"TRGP","date":"2015-01-15","pret":0.01875,"close":86.63}
{"ticker":"TRGP","date":"2015-01-16","pret":0.00567,"close":88.94}
{"ticker":"TRGP","date":"2015-01-20","pret":0.0217,"close":89.69}
{"ticker":"TRGP","date":"2015-01-21","pret":0.01503,"close":92.02}
{"ticker":"TRGP","date":"2015-01-22","pret":0.02809,"close":91.24}
{"ticker":"TRGP","date":"2015-01-23","pret":-0.01516,"close":91.12}
{"ticker":"TRGP","date":"2015-01-26","pret":0.00044,"close":91.59}
{"ticker":"TRGP","date":"2015-01-27","pret":-0.00165,"close":92.31}
{"ticker":"TRGP","date":"2015-01-28","pret":0.00931,"close":87.47}
{"ticker":"TRGP","date":"2015-01-29","pret":-0.05776,"close":85.44}
{"ticker":"TRGP","date":"2015-01-30","pret":-0.02644,"close":86.83}
{"ticker":"TRGP","date":"2015-02-02","pret":0.03426,"close":91.61}
{"ticker":"TRGP","date":"2015-02-03","pret":0.05451,"close":96.32}
{"ticker":"TRGP","date":"2015-02-04","pret":0.02876,"close":92.66}
{"ticker":"TRGP","date":"2015-02-05","pret":-0.00762,"close":96.65}
{"ticker":"TRGP","date":"2015-02-06","pret":0.01925,"close":94.42}
{"ticker":"TRGP","date":"2015-02-09","pret":-0.00963,"close":93.82}
{"ticker":"TRGP","date":"2015-02-10","pret":-0.00866,"close":94.36}
{"ticker":"TRGP","date":"2015-02-11","pret":-0.00266,"close":90.58}
{"ticker":"TRGP","date":"2015-02-12","pret":-0.00726,"close":93.24}
{"ticker":"TRGP","date":"2015-02-13","pret":-0.00602,"close":93.93}
{"ticker":"TRGP","date":"2015-02-17","pret":0.02281,"close":99.06}
{"ticker":"TRGP","date":"2015-02-18","pret":0.0352,"close":98.6}
{"ticker":"TRGP","date":"2015-02-19","pret":-0.00879,"close":95.75}
{"ticker":"TRGP","date":"2015-02-20","pret":-0.01865,"close":96.25}
{"ticker":"TRGP","date":"2015-02-23","pret":0.00324,"close":96.88}
{"ticker":"TRGP","date":"2015-02-24","pret":0.01971,"close":96.74}
{"ticker":"TRGP","date":"2015-02-25","pret":-0.01141,"close":98.24}
{"ticker":"TRGP","date":"2015-02-26","pret":0.01396,"close":97.52}
{"ticker":"TRGP","date":"2015-02-27","pret":-0.00378,"close":99.58}
{"ticker":"TRGP","date":"2015-03-02","pret":0.01634,"close":98.85}
{"ticker":"TRGP","date":"2015-03-03","pret":0.00161,"close":97.94}
{"ticker":"TRGP","date":"2015-03-04","pret":-0.01795,"close":99.13}
{"ticker":"TRGP","date":"2015-03-05","pret":0.01291,"close":100.54}
{"ticker":"TRGP","date":"2015-03-06","pret":0.00363,"close":98.78}
{"ticker":"TRGP","date":"2015-03-09","pret":-0.00535,"close":97.28}
{"ticker":"TRGP","date":"2015-03-10","pret":-0.0301,"close":96.06}
{"ticker":"TRGP","date":"2015-03-11","pret":0.00416,"close":94.41}
{"ticker":"TRGP","date":"2015-03-12","pret":-0.04579,"close":91.16}
{"ticker":"TRGP","date":"2015-03-13","pret":-0.00994,"close":89.11}
{"ticker":"TRGP","date":"2015-03-16","pret":-0.03032,"close":89.07}
{"ticker":"TRGP","date":"2015-03-17","pret":-0.00215,"close":89.84}
{"ticker":"TRGP","date":"2015-03-18","pret":0.0087,"close":92}
{"ticker":"TRGP","date":"2015-03-19","pret":0.02685,"close":90.04}
{"ticker":"TRGP","date":"2015-03-20","pret":-0.00868,"close":90.72}
{"ticker":"TRGP","date":"2015-03-23","pret":0.00682,"close":91.61}
{"ticker":"TRGP","date":"2015-03-24","pret":0.00884,"close":90.86}
{"ticker":"TRGP","date":"2015-03-25","pret":-0.00261,"close":92.16}
{"ticker":"TRGP","date":"2015-03-26","pret":0.04964,"close":94.51}
{"ticker":"TRGP","date":"2015-03-27","pret":-0.02181,"close":94.97}
{"ticker":"TRGP","date":"2015-03-30","pret":0.01952,"close":97.16}
{"ticker":"TRGP","date":"2015-03-31","pret":-0.00375,"close":95.79}
{"ticker":"TRGP","date":"2015-04-01","pret":-0.0023,"close":94.99}
{"ticker":"TRGP","date":"2015-04-02","pret":-0.00535,"close":94.85}
{"ticker":"TRGP","date":"2015-04-06","pret":0.00231,"close":97.64}
{"ticker":"TRGP","date":"2015-04-07","pret":0.02435,"close":98.75}
{"ticker":"TRGP","date":"2015-04-08","pret":0.00988,"close":97.96}
{"ticker":"TRGP","date":"2015-04-09","pret":-0.00172,"close":100.58}
{"ticker":"TRGP","date":"2015-04-10","pret":0.01881,"close":100.56}
{"ticker":"TRGP","date":"2015-04-13","pret":0.00378,"close":99.45}
{"ticker":"TRGP","date":"2015-04-14","pret":-0.01783,"close":102.32}
{"ticker":"TRGP","date":"2015-04-15","pret":0.04292,"close":106.96}
{"ticker":"TRGP","date":"2015-04-16","pret":0.03519,"close":105.36}
{"ticker":"TRGP","date":"2015-04-17","pret":-0.01725,"close":104.29}
{"ticker":"TRGP","date":"2015-04-20","pret":0.00019,"close":105.26}
{"ticker":"TRGP","date":"2015-04-21","pret":0.00124,"close":104.61}
{"ticker":"TRGP","date":"2015-04-22","pret":-0.00868,"close":105.44}
{"ticker":"TRGP","date":"2015-04-23","pret":0.01114,"close":107.22}
{"ticker":"TRGP","date":"2015-04-24","pret":0.01457,"close":106.84}
{"ticker":"TRGP","date":"2015-04-27","pret":0.00289,"close":106.68}
{"ticker":"TRGP","date":"2015-04-28","pret":-0.00242,"close":105.83}
{"ticker":"TRGP","date":"2015-04-29","pret":-0.01751,"close":106.7}
{"ticker":"TRGP","date":"2015-04-30","pret":0.00502,"close":104.97}
{"ticker":"TRGP","date":"2015-05-01","pret":-0.00236,"close":105.01}
{"ticker":"TRGP","date":"2015-05-04","pret":-0.00104,"close":105.59}
{"ticker":"TRGP","date":"2015-05-05","pret":0.00066,"close":104.25}
{"ticker":"TRGP","date":"2015-05-06","pret":-0.01595,"close":101.83}
{"ticker":"TRGP","date":"2015-05-07","pret":-0.02485,"close":101.9}
{"ticker":"TRGP","date":"2015-05-08","pret":0.01489,"close":103.31}
{"ticker":"TRGP","date":"2015-05-11","pret":0.00456,"close":101.72}
{"ticker":"TRGP","date":"2015-05-12","pret":-0.01364,"close":100.61}
{"ticker":"TRGP","date":"2015-05-13","pret":-0.0001,"close":101.6}
{"ticker":"TRGP","date":"2015-05-14","pret":0.0001,"close":100.25}
{"ticker":"TRGP","date":"2015-05-15","pret":-0.01532,"close":101.23}
{"ticker":"TRGP","date":"2015-05-18","pret":-0.0073,"close":100.79}
{"ticker":"TRGP","date":"2015-05-19","pret":0.00281,"close":99.66}
{"ticker":"TRGP","date":"2015-05-20","pret":-0.00281,"close":98.48}
{"ticker":"TRGP","date":"2015-05-21","pret":-0.00958,"close":98.57}
{"ticker":"TRGP","date":"2015-05-22","pret":-0.0061,"close":98.5}
{"ticker":"TRGP","date":"2015-05-26","pret":-0.00614,"close":97.01}
{"ticker":"TRGP","date":"2015-05-27","pret":-0.00586,"close":95.75}
{"ticker":"TRGP","date":"2015-05-28","pret":-0.01801,"close":93.87}
{"ticker":"TRGP","date":"2015-05-29","pret":-0.01322,"close":91.95}
{"ticker":"TRGP","date":"2015-06-01","pret":-0.02141,"close":91.61}
{"ticker":"TRGP","date":"2015-06-02","pret":-0.0025,"close":92.69}
{"ticker":"TRGP","date":"2015-06-03","pret":0.00598,"close":91.32}
{"ticker":"TRGP","date":"2015-06-04","pret":-0.01364,"close":88.09}
{"ticker":"TRGP","date":"2015-06-05","pret":-0.03579,"close":89.81}
{"ticker":"TRGP","date":"2015-06-08","pret":0.03204,"close":89.31}
{"ticker":"TRGP","date":"2015-06-09","pret":-0.01008,"close":89.18}
{"ticker":"TRGP","date":"2015-06-10","pret":0.00467,"close":90.51}
{"ticker":"TRGP","date":"2015-06-11","pret":0.00509,"close":89.65}
{"ticker":"TRGP","date":"2015-06-12","pret":-0.01624,"close":89.27}
{"ticker":"TRGP","date":"2015-06-15","pret":-0.0089,"close":90.51}
{"ticker":"TRGP","date":"2015-06-16","pret":0.02381,"close":89.61}
{"ticker":"TRGP","date":"2015-06-17","pret":-0.01021,"close":89.93}
{"ticker":"TRGP","date":"2015-06-18","pret":0.00822,"close":90.28}
{"ticker":"TRGP","date":"2015-06-19","pret":-0.00333,"close":89.39}
{"ticker":"TRGP","date":"2015-06-22","pret":-0.00089,"close":92.58}
{"ticker":"TRGP","date":"2015-06-23","pret":0.03086,"close":93.78}
{"ticker":"TRGP","date":"2015-06-24","pret":0.01082,"close":93.05}
{"ticker":"TRGP","date":"2015-06-25","pret":-0.00813,"close":91.07}
{"ticker":"TRGP","date":"2015-06-26","pret":-0.02019,"close":91.17}
{"ticker":"TRGP","date":"2015-06-29","pret":-0.01291,"close":88.71}
{"ticker":"TRGP","date":"2015-06-30","pret":-0.00512,"close":89.22}
{"ticker":"TRGP","date":"2015-07-01","pret":0.00089,"close":86.94}
{"ticker":"TRGP","date":"2015-07-02","pret":-0.03116,"close":87.55}
{"ticker":"TRGP","date":"2015-07-06","pret":-0.006,"close":85.57}
{"ticker":"TRGP","date":"2015-07-07","pret":-0.01012,"close":88.94}
{"ticker":"TRGP","date":"2015-07-08","pret":0.02324,"close":86.37}
{"ticker":"TRGP","date":"2015-07-09","pret":0.00354,"close":87.68}
{"ticker":"TRGP","date":"2015-07-10","pret":0.00918,"close":87.64}
{"ticker":"TRGP","date":"2015-07-13","pret":-0.00441,"close":90.02}
{"ticker":"TRGP","date":"2015-07-14","pret":0.01451,"close":91.26}
{"ticker":"TRGP","date":"2015-07-15","pret":0.01607,"close":88.96}
{"ticker":"TRGP","date":"2015-07-16","pret":-0.022,"close":88.31}
{"ticker":"TRGP","date":"2015-07-17","pret":-0.01335,"close":87.85}
{"ticker":"TRGP","date":"2015-07-20","pret":0.00148,"close":86.64}
{"ticker":"TRGP","date":"2015-07-21","pret":-0.01362,"close":87.79}
{"ticker":"TRGP","date":"2015-07-22","pret":0.00769,"close":85.43}
{"ticker":"TRGP","date":"2015-07-23","pret":-0.01777,"close":86.83}
{"ticker":"TRGP","date":"2015-07-24","pret":0.01433,"close":86.38}
{"ticker":"TRGP","date":"2015-07-27","pret":-0.02006,"close":86.05}
{"ticker":"TRGP","date":"2015-07-28","pret":0.01095,"close":88.97}
{"ticker":"TRGP","date":"2015-07-29","pret":0.03023,"close":91.09}
{"ticker":"TRGP","date":"2015-07-30","pret":0.01006,"close":89.67}
{"ticker":"TRGP","date":"2015-07-31","pret":-0.00748,"close":88.45}
{"ticker":"TRGP","date":"2015-08-03","pret":-0.01798,"close":84.89}
{"ticker":"TRGP","date":"2015-08-04","pret":-0.03934,"close":83.54}
{"ticker":"TRGP","date":"2015-08-05","pret":-0.01242,"close":78.66}
{"ticker":"TRGP","date":"2015-08-06","pret":-0.06466,"close":76.76}
{"ticker":"TRGP","date":"2015-08-07","pret":-0.02112,"close":73.92}
{"ticker":"TRGP","date":"2015-08-10","pret":-0.03139,"close":77.34}
{"ticker":"TRGP","date":"2015-08-11","pret":0.02982,"close":77.39}
{"ticker":"TRGP","date":"2015-08-12","pret":0.01935,"close":77.99}
{"ticker":"TRGP","date":"2015-08-13","pret":-0.00425,"close":74.97}
{"ticker":"TRGP","date":"2015-08-14","pret":-0.03832,"close":74.26}
{"ticker":"TRGP","date":"2015-08-17","pret":-0.00673,"close":75.32}
{"ticker":"TRGP","date":"2015-08-18","pret":0.02245,"close":75.04}
{"ticker":"TRGP","date":"2015-08-19","pret":-0.01196,"close":72.63}
{"ticker":"TRGP","date":"2015-08-20","pret":-0.05243,"close":65.05}
{"ticker":"TRGP","date":"2015-08-21","pret":-0.08788,"close":63.62}
{"ticker":"TRGP","date":"2015-08-24","pret":-0.10504,"close":59.29}
{"ticker":"TRGP","date":"2015-08-25","pret":0.04266,"close":58.72}
{"ticker":"TRGP","date":"2015-08-26","pret":-0.01385,"close":59.53}
{"ticker":"TRGP","date":"2015-08-27","pret":0.01859,"close":63.94}
{"ticker":"TRGP","date":"2015-08-28","pret":0.04151,"close":65.96}
{"ticker":"TRGP","date":"2015-08-31","pret":0.02028,"close":66.06}
{"ticker":"TRGP","date":"2015-09-01","pret":-0.00461,"close":63.76}
{"ticker":"TRGP","date":"2015-09-02","pret":-0.00046,"close":63.34}
{"ticker":"TRGP","date":"2015-09-03","pret":-0.02211,"close":64.39}
{"ticker":"TRGP","date":"2015-09-04","pret":-0.00047,"close":63.49}
{"ticker":"TRGP","date":"2015-09-08","pret":0.00675,"close":64.38}
{"ticker":"TRGP","date":"2015-09-09","pret":0.01722,"close":63.61}
{"ticker":"TRGP","date":"2015-09-10","pret":-0.02539,"close":62.43}
{"ticker":"TRGP","date":"2015-09-11","pret":-0.02864,"close":59.75}
{"ticker":"TRGP","date":"2015-09-14","pret":-0.03553,"close":58.75}
{"ticker":"TRGP","date":"2015-09-15","pret":-0.0076,"close":59.24}
{"ticker":"TRGP","date":"2015-09-16","pret":0.01731,"close":61.52}
{"ticker":"TRGP","date":"2015-09-17","pret":0.02419,"close":61.89}
{"ticker":"TRGP","date":"2015-09-18","pret":-0.01441,"close":60.73}
{"ticker":"TRGP","date":"2015-09-21","pret":0.01116,"close":61.79}
{"ticker":"TRGP","date":"2015-09-22","pret":-0.00967,"close":60.63}
{"ticker":"TRGP","date":"2015-09-23","pret":0.00066,"close":56.32}
{"ticker":"TRGP","date":"2015-09-24","pret":-0.07892,"close":53.39}
{"ticker":"TRGP","date":"2015-09-25","pret":-0.04053,"close":54}
{"ticker":"TRGP","date":"2015-09-28","pret":-0.0142,"close":50.11}
{"ticker":"TRGP","date":"2015-09-29","pret":-0.04739,"close":48.92}
{"ticker":"TRGP","date":"2015-09-30","pret":-0.02093,"close":51.52}
{"ticker":"TRGP","date":"2015-10-01","pret":0.04124,"close":52.06}
{"ticker":"TRGP","date":"2015-10-02","pret":0.00135,"close":55.29}
{"ticker":"TRGP","date":"2015-10-05","pret":0.08366,"close":60.51}
{"ticker":"TRGP","date":"2015-10-06","pret":0.0711,"close":62.18}
{"ticker":"TRGP","date":"2015-10-07","pret":0.05031,"close":63.72}
{"ticker":"TRGP","date":"2015-10-08","pret":-0.00631,"close":65.43}
{"ticker":"TRGP","date":"2015-10-09","pret":0.04047,"close":64.18}
{"ticker":"TRGP","date":"2015-10-12","pret":-0.02151,"close":62.43}
{"ticker":"TRGP","date":"2015-10-13","pret":-0.04591,"close":61.41}
{"ticker":"TRGP","date":"2015-10-14","pret":-0.00538,"close":61.26}
{"ticker":"TRGP","date":"2015-10-15","pret":-0.00246,"close":62.16}
{"ticker":"TRGP","date":"2015-10-16","pret":0.02332,"close":61.91}
{"ticker":"TRGP","date":"2015-10-19","pret":-0.01338,"close":61.76}
{"ticker":"TRGP","date":"2015-10-20","pret":0.0013,"close":62.72}
{"ticker":"TRGP","date":"2015-10-21","pret":0.01719,"close":60.83}
{"ticker":"TRGP","date":"2015-10-22","pret":-0.03435,"close":59.05}
{"ticker":"TRGP","date":"2015-10-23","pret":-0.03233,"close":58.66}
{"ticker":"TRGP","date":"2015-10-26","pret":-0.01027,"close":56.35}
{"ticker":"TRGP","date":"2015-10-27","pret":-0.04791,"close":52.97}
{"ticker":"TRGP","date":"2015-10-28","pret":-0.03713,"close":55.08}
{"ticker":"TRGP","date":"2015-10-29","pret":0.00542,"close":54.89}
{"ticker":"TRGP","date":"2015-10-30","pret":0.02502,"close":57.15}
{"ticker":"TRGP","date":"2015-11-02","pret":0.02387,"close":58.21}
{"ticker":"TRGP","date":"2015-11-03","pret":-0.04313,"close":50.88}
{"ticker":"TRGP","date":"2015-11-04","pret":-0.05657,"close":50.13}
{"ticker":"TRGP","date":"2015-11-05","pret":-0.00255,"close":50.14}
{"ticker":"TRGP","date":"2015-11-06","pret":-0.03377,"close":48.37}
{"ticker":"TRGP","date":"2015-11-09","pret":-0.01742,"close":47.55}
{"ticker":"TRGP","date":"2015-11-10","pret":-0.01794,"close":46.65}
{"ticker":"TRGP","date":"2015-11-11","pret":-0.02192,"close":43.73}
{"ticker":"TRGP","date":"2015-11-12","pret":-0.07343,"close":41.11}
{"ticker":"TRGP","date":"2015-11-13","pret":-0.06112,"close":41.45}
{"ticker":"TRGP","date":"2015-11-16","pret":0.01442,"close":43.3}
{"ticker":"TRGP","date":"2015-11-17","pret":0.04832,"close":42.25}
{"ticker":"TRGP","date":"2015-11-18","pret":-0.01186,"close":42.98}
{"ticker":"TRGP","date":"2015-11-19","pret":0.0056,"close":42.1}
{"ticker":"TRGP","date":"2015-11-20","pret":-0.01524,"close":40.17}
{"ticker":"TRGP","date":"2015-11-23","pret":-0.05587,"close":39.59}
{"ticker":"TRGP","date":"2015-11-24","pret":-0.00752,"close":41.53}
{"ticker":"TRGP","date":"2015-11-25","pret":0.03268,"close":40.57}
{"ticker":"TRGP","date":"2015-11-26"}
{"ticker":"TRGP","date":"2015-11-27","pret":-0.01819,"close":39.94}
{"ticker":"TRGP","date":"2015-11-30","pret":-0.00722,"close":39.3}
{"ticker":"TRGP","date":"2015-12-01","pret":-0.0146,"close":38.32}
{"ticker":"TRGP","date":"2015-12-02","pret":-0.02724,"close":36.88}
{"ticker":"TRGP","date":"2015-12-03","pret":-0.02801,"close":36.02}
{"ticker":"TRGP","date":"2015-12-04","pret":-0.04662,"close":30.23}
{"ticker":"TRGP","date":"2015-12-07","pret":-0.17505,"close":26.03}
{"ticker":"TRGP","date":"2015-12-08","pret":-0.18984,"close":28.05}
{"ticker":"TRGP","date":"2015-12-09","pret":0.13732,"close":31.41}
{"ticker":"TRGP","date":"2015-12-10","pret":0.09316,"close":32.08}
{"ticker":"TRGP","date":"2015-12-11","pret":0.00512,"close":28.42}
{"ticker":"TRGP","date":"2015-12-14","pret":-0.10394,"close":27.83}
{"ticker":"TRGP","date":"2015-12-15","pret":0.00953,"close":28.25}
{"ticker":"TRGP","date":"2015-12-16","pret":-0.01521,"close":28.28}
{"ticker":"TRGP","date":"2015-12-17"}
{"ticker":"TRGP","date":"2015-12-18","pret":-0.0576,"close":25.74}
{"ticker":"TRGP","date":"2015-12-21","pret":-0.06878,"close":26.06}
{"ticker":"TRGP","date":"2015-12-22","pret":0.03498,"close":27.05}
{"ticker":"TRGP","date":"2015-12-23","pret":0.09424,"close":28.18}
{"ticker":"TRGP","date":"2015-12-24","pret":-0.00392,"close":27.22}
{"ticker":"TRGP","date":"2015-12-28","pret":-0.04638,"close":26.07}
{"ticker":"TRGP","date":"2015-12-29","pret":0.00187,"close":26.17}
{"ticker":"TRGP","date":"2015-12-30","pret":-0.05208,"close":26.05}
{"ticker":"TRGP","date":"2015-12-31","pret":0.01017,"close":27.06}
{"ticker":"TRGP","date":"2016-01-04","pret":0.0246,"close":26.8}
{"ticker":"TRGP","date":"2016-01-05","pret":0.01694,"close":26.38}
{"ticker":"TRI","date":"2015-01-02","pret":-0.01088,"close":39.96}
{"ticker":"TRI","date":"2015-01-05","pret":-0.00899,"close":38.75}
{"ticker":"TRI","date":"2015-01-06","pret":-0.03212,"close":38.58}
{"ticker":"TRI","date":"2015-01-07","pret":0.0062,"close":38.61}
{"ticker":"TRI","date":"2015-01-08","pret":-0.00335,"close":39.12}
{"ticker":"TRI","date":"2015-01-09","pret":0.00849,"close":38.82}
{"ticker":"TRI","date":"2015-01-12","pret":-0.00849,"close":38.67}
{"ticker":"TRI","date":"2015-01-13","pret":0.00695,"close":39.06}
{"ticker":"TRI","date":"2015-01-14","pret":-0.00257,"close":38.78}
{"ticker":"TRI","date":"2015-01-15","pret":0.00411,"close":38.97}
{"ticker":"TRI","date":"2015-01-16","pret":-0.00797,"close":39.87}
{"ticker":"TRI","date":"2015-01-20","pret":0.0275,"close":39.56}
{"ticker":"TRI","date":"2015-01-21","pret":-0.01697,"close":38.88}
{"ticker":"TRI","date":"2015-01-22","pret":-0.00589,"close":39.82}
{"ticker":"TRI","date":"2015-01-23","pret":0.02211,"close":39.74}
{"ticker":"TRI","date":"2015-01-26","pret":-0.00025,"close":39.96}
{"ticker":"TRI","date":"2015-01-27","pret":0.00025,"close":39.64}
{"ticker":"TRI","date":"2015-01-28","pret":0,"close":39.2}
{"ticker":"TRI","date":"2015-01-29","pret":-0.01392,"close":38.73}
{"ticker":"TRI","date":"2015-01-30","pret":-0.02504,"close":38.4}
{"ticker":"TRI","date":"2015-02-02","pret":0.0171,"close":39.03}
{"ticker":"TRI","date":"2015-02-03","pret":0.00589,"close":39.49}
{"ticker":"TRI","date":"2015-02-04","pret":0.00153,"close":39.83}
{"ticker":"TRI","date":"2015-02-05","pret":0.01995,"close":40.05}
{"ticker":"TRI","date":"2015-02-06","pret":0.00349,"close":39.81}
{"ticker":"TRI","date":"2015-02-09","pret":-0.00675,"close":39.75}
{"ticker":"TRI","date":"2015-02-10","pret":-0.0005,"close":39.59}
{"ticker":"TRI","date":"2015-02-11","pret":-0.01594,"close":38.59}
{"ticker":"TRI","date":"2015-02-12","pret":-0.01309,"close":38.94}
{"ticker":"TRI","date":"2015-02-13","pret":0.00669,"close":39.22}
{"ticker":"TRI","date":"2015-02-17","pret":0.00894,"close":39.77}
{"ticker":"TRI","date":"2015-02-18","pret":0.00634,"close":39.56}
{"ticker":"TRI","date":"2015-02-19","pret":-0.01451,"close":39.04}
{"ticker":"TRI","date":"2015-02-20","pret":-0.00128,"close":39.3}
{"ticker":"TRI","date":"2015-02-23","pret":0.00767,"close":39.75}
{"ticker":"TRI","date":"2015-02-24","pret":0.0119,"close":39.93}
{"ticker":"TRI","date":"2015-02-25","pret":0.00477,"close":39.83}
{"ticker":"TRI","date":"2015-02-26","pret":-0.00351,"close":39.59}
{"ticker":"TRI","date":"2015-02-27","pret":-0.00454,"close":39.27}
{"ticker":"TRI","date":"2015-03-02","pret":-0.01066,"close":39.36}
{"ticker":"TRI","date":"2015-03-03","pret":0.00662,"close":39.5}
{"ticker":"TRI","date":"2015-03-04","pret":-0.0033,"close":39.7}
{"ticker":"TRI","date":"2015-03-05","pret":0.01138,"close":39.89}
{"ticker":"TRI","date":"2015-03-06","pret":-0.00631,"close":39.02}
{"ticker":"TRI","date":"2015-03-09","pret":-0.01171,"close":39.46}
{"ticker":"TRI","date":"2015-03-10","pret":0.00332,"close":38.94}
{"ticker":"TRI","date":"2015-03-11","pret":-0.00795,"close":39.51}
{"ticker":"TRI","date":"2015-03-12","pret":0.0234,"close":40.04}
{"ticker":"TRI","date":"2015-03-13","pret":0.00376,"close":39.76}
{"ticker":"TRI","date":"2015-03-16","pret":-0.00326,"close":40.18}
{"ticker":"TRI","date":"2015-03-17","pret":0.00401,"close":40.37}
{"ticker":"TRI","date":"2015-03-18","pret":0.00822,"close":40.77}
{"ticker":"TRI","date":"2015-03-19","pret":0.00668,"close":40.16}
{"ticker":"TRI","date":"2015-03-20","pret":-0.00099,"close":40.8}
{"ticker":"TRI","date":"2015-03-23","pret":0.00689,"close":40.59}
{"ticker":"TRI","date":"2015-03-24","pret":-0.00344,"close":40.92}
{"ticker":"TRI","date":"2015-03-25","pret":0.00979,"close":40.31}
{"ticker":"TRI","date":"2015-03-26","pret":-0.01398,"close":40.31}
{"ticker":"TRI","date":"2015-03-27","pret":-0.00644,"close":40.12}
{"ticker":"TRI","date":"2015-03-30","pret":-0.00548,"close":40.1}
{"ticker":"TRI","date":"2015-03-31","pret":-0.00451,"close":40.56}
{"ticker":"TRI","date":"2015-04-01","pret":0.01693,"close":40.55}
{"ticker":"TRI","date":"2015-04-02","pret":0.00296,"close":41.25}
{"ticker":"TRI","date":"2015-04-06","pret":0.01587,"close":41.64}
{"ticker":"TRI","date":"2015-04-07","pret":0.00868,"close":41.58}
{"ticker":"TRI","date":"2015-04-08","pret":0.00192,"close":41.67}
{"ticker":"TRI","date":"2015-04-09","pret":-0.0036,"close":41.77}
{"ticker":"TRI","date":"2015-04-10","pret":0.00456,"close":41.89}
{"ticker":"TRI","date":"2015-04-13","pret":0.00359,"close":41.68}
{"ticker":"TRI","date":"2015-04-14","pret":-0.00311,"close":41.98}
{"ticker":"TRI","date":"2015-04-15","pret":0.00454,"close":42.32}
{"ticker":"TRI","date":"2015-04-16","pret":-0.00382,"close":41.64}
{"ticker":"TRI","date":"2015-04-17","pret":-0.00696,"close":41.22}
{"ticker":"TRI","date":"2015-04-20","pret":-0.00362,"close":41.13}
{"ticker":"TRI","date":"2015-04-21","pret":-0.00072,"close":40.83}
{"ticker":"TRI","date":"2015-04-22","pret":-0.00655,"close":41.36}
{"ticker":"TRI","date":"2015-04-23","pret":0.00437,"close":41.46}
{"ticker":"TRI","date":"2015-04-24","pret":0.00773,"close":41.39}
{"ticker":"TRI","date":"2015-04-27","pret":-0.00603,"close":40.8}
{"ticker":"TRI","date":"2015-04-28","pret":-0.01217,"close":40.81}
{"ticker":"TRI","date":"2015-04-29","pret":-0.00985,"close":41.25}
{"ticker":"TRI","date":"2015-04-30","pret":0.01693,"close":41.06}
{"ticker":"TRI","date":"2015-05-01","pret":-0.00414,"close":41.25}
{"ticker":"TRI","date":"2015-05-04","pret":0.01069,"close":41.44}
{"ticker":"TRI","date":"2015-05-05","pret":0.00097,"close":40.8}
{"ticker":"TRI","date":"2015-05-06","pret":-0.00339,"close":40.64}
{"ticker":"TRI","date":"2015-05-07","pret":-0.01858,"close":40.59}
{"ticker":"TRI","date":"2015-05-08","pret":0.01494,"close":40.92}
{"ticker":"TRI","date":"2015-05-11","pret":-0.00536,"close":40.62}
{"ticker":"TRI","date":"2015-05-12","pret":-0.00662,"close":40.3}
{"ticker":"TRI","date":"2015-05-13","pret":-0.00642,"close":40.07}
{"ticker":"TRI","date":"2015-05-14","pret":-0.00397,"close":40.75}
{"ticker":"TRI","date":"2015-05-15","pret":0.01088,"close":40.97}
{"ticker":"TRI","date":"2015-05-18","pret":0.00588,"close":40.82}
{"ticker":"TRI","date":"2015-05-19","pret":-0.00736,"close":40.75}
{"ticker":"TRI","date":"2015-05-20","pret":0.00565,"close":40.59}
{"ticker":"TRI","date":"2015-05-21","pret":-0.00664,"close":40.65}
{"ticker":"TRI","date":"2015-05-22","pret":-0.00173,"close":40.47}
{"ticker":"TRI","date":"2015-05-26","pret":-0.01143,"close":39.8}
{"ticker":"TRI","date":"2015-05-27","pret":-0.00702,"close":40.03}
{"ticker":"TRI","date":"2015-05-28","pret":0.00377,"close":40.3}
{"ticker":"TRI","date":"2015-05-29","pret":0.004,"close":39.96}
{"ticker":"TRI","date":"2015-06-01","pret":-0.0025,"close":40.03}
{"ticker":"TRI","date":"2015-06-02","pret":0.00325,"close":40.03}
{"ticker":"TRI","date":"2015-06-03","pret":-0.0035,"close":40.1}
{"ticker":"TRI","date":"2015-06-04","pret":0.00025,"close":39.76}
{"ticker":"TRI","date":"2015-06-05","pret":-0.00854,"close":39.46}
{"ticker":"TRI","date":"2015-06-08","pret":-0.00278,"close":38.87}
{"ticker":"TRI","date":"2015-06-09","pret":-0.01736,"close":38.79}
{"ticker":"TRI","date":"2015-06-10","pret":0.01127,"close":39.24}
{"ticker":"TRI","date":"2015-06-11","pret":-0.00153,"close":39.38}
{"ticker":"TRI","date":"2015-06-12","pret":-0.0023,"close":38.9}
{"ticker":"TRI","date":"2015-06-15","pret":-0.01131,"close":38.9}
{"ticker":"TRI","date":"2015-06-16","pret":0.00516,"close":38.97}
{"ticker":"TRI","date":"2015-06-17","pret":0.00282,"close":39.21}
{"ticker":"TRI","date":"2015-06-18","pret":0.00817,"close":39.34}
{"ticker":"TRI","date":"2015-06-19","pret":-0.00459,"close":39.07}
{"ticker":"TRI","date":"2015-06-22","pret":0.00357,"close":39.26}
{"ticker":"TRI","date":"2015-06-23","pret":-0.00767,"close":39.34}
{"ticker":"TRI","date":"2015-06-24","pret":0.00103,"close":38.84}
{"ticker":"TRI","date":"2015-06-25","pret":-0.00205,"close":38.92}
{"ticker":"TRI","date":"2015-06-26","pret":-0.00128,"close":39.16}
{"ticker":"TRI","date":"2015-06-29","pret":-0.00335,"close":38.17}
{"ticker":"TRI","date":"2015-06-30","pret":-0.01168,"close":38.07}
{"ticker":"TRI","date":"2015-07-01","pret":0.00443,"close":38.59}
{"ticker":"TRI","date":"2015-07-02","pret":-0.0073,"close":38.36}
{"ticker":"TRI","date":"2015-07-06","pret":-0.00762,"close":38.13}
{"ticker":"TRI","date":"2015-07-07","pret":0.00211,"close":38.45}
{"ticker":"TRI","date":"2015-07-08","pret":0.00289,"close":37.67}
{"ticker":"TRI","date":"2015-07-09","pret":0.0021,"close":37.49}
{"ticker":"TRI","date":"2015-07-10","pret":-0.00895,"close":38.27}
{"ticker":"TRI","date":"2015-07-13","pret":0.01156,"close":38.48}
{"ticker":"TRI","date":"2015-07-14","pret":0.00365,"close":38.5}
{"ticker":"TRI","date":"2015-07-15","pret":0.00156,"close":38.29}
{"ticker":"TRI","date":"2015-07-16","pret":0,"close":38.72}
{"ticker":"TRI","date":"2015-07-17","pret":0.00596,"close":38.49}
{"ticker":"TRI","date":"2015-07-20","pret":-0.00466,"close":38.42}
{"ticker":"TRI","date":"2015-07-21","pret":-0.0039,"close":38.03}
{"ticker":"TRI","date":"2015-07-22","pret":-0.0155,"close":37.82}
{"ticker":"TRI","date":"2015-07-23","pret":0.00291,"close":37.64}
{"ticker":"TRI","date":"2015-07-24","pret":-0.00795,"close":37.56}
{"ticker":"TRI","date":"2015-07-27","pret":-0.0024,"close":37.29}
{"ticker":"TRI","date":"2015-07-28","pret":-0.00107,"close":37.66}
{"ticker":"TRI","date":"2015-07-29","pret":0.01062,"close":39.21}
{"ticker":"TRI","date":"2015-07-30","pret":0.0419,"close":40.82}
{"ticker":"TRI","date":"2015-07-31","pret":0.03509,"close":40.45}
{"ticker":"TRI","date":"2015-08-03","pret":-0.01329,"close":40.77}
{"ticker":"TRI","date":"2015-08-04","pret":0.01207,"close":40.68}
{"ticker":"TRI","date":"2015-08-05","pret":0.0061,"close":41.19}
{"ticker":"TRI","date":"2015-08-06","pret":0.00461,"close":40.88}
{"ticker":"TRI","date":"2015-08-07","pret":-0.01489,"close":40.66}
{"ticker":"TRI","date":"2015-08-10","pret":-0.00123,"close":40.82}
{"ticker":"TRI","date":"2015-08-11","pret":-0.00667,"close":40.42}
{"ticker":"TRI","date":"2015-08-12","pret":0.00074,"close":41.16}
{"ticker":"TRI","date":"2015-08-13","pret":0.01304,"close":41.04}
{"ticker":"TRI","date":"2015-08-14","pret":0.00024,"close":41.12}
{"ticker":"TRI","date":"2015-08-17","pret":0.00024,"close":41.21}
{"ticker":"TRI","date":"2015-08-18","pret":-0.00049,"close":40.81}
{"ticker":"TRI","date":"2015-08-19","pret":-0.00785,"close":40.67}
{"ticker":"TRI","date":"2015-08-20","pret":-0.00568,"close":39.69}
{"ticker":"TRI","date":"2015-08-21","pret":-0.02534,"close":38.77}
{"ticker":"TRI","date":"2015-08-24","pret":-0.06266,"close":37.26}
{"ticker":"TRI","date":"2015-08-25","pret":0.0377,"close":36.97}
{"ticker":"TRI","date":"2015-08-26","pret":-0.01417,"close":38.22}
{"ticker":"TRI","date":"2015-08-27","pret":0.01911,"close":38.9}
{"ticker":"TRI","date":"2015-08-28","pret":0.00104,"close":39.11}
{"ticker":"TRI","date":"2015-08-31","pret":0.00491,"close":38.82}
{"ticker":"TRI","date":"2015-09-01","pret":-0.01558,"close":37.87}
{"ticker":"TRI","date":"2015-09-02","pret":-0.00026,"close":38.56}
{"ticker":"TRI","date":"2015-09-03","pret":0.01301,"close":39.19}
{"ticker":"TRI","date":"2015-09-04","pret":-0.00388,"close":38.84}
{"ticker":"TRI","date":"2015-09-08","pret":0.0241,"close":39.49}
{"ticker":"TRI","date":"2015-09-09","pret":0.00782,"close":39.47}
{"ticker":"TRI","date":"2015-09-10","pret":-0.00884,"close":39.8}
{"ticker":"TRI","date":"2015-09-11","pret":0.00405,"close":39.88}
{"ticker":"TRI","date":"2015-09-14","pret":0.00905,"close":39.82}
{"ticker":"TRI","date":"2015-09-15","pret":-0.00025,"close":39.8}
{"ticker":"TRI","date":"2015-09-16","pret":0.0005,"close":40.32}
{"ticker":"TRI","date":"2015-09-17","pret":0.00971,"close":40}
{"ticker":"TRI","date":"2015-09-18","pret":-0.01624,"close":39.93}
{"ticker":"TRI","date":"2015-09-21","pret":0.00977,"close":40.57}
{"ticker":"TRI","date":"2015-09-22","pret":0.001,"close":39.58}
{"ticker":"TRI","date":"2015-09-23","pret":-0.01127,"close":39.84}
{"ticker":"TRI","date":"2015-09-24","pret":-0.0053,"close":39.83}
{"ticker":"TRI","date":"2015-09-25","pret":0.01882,"close":39.87}
{"ticker":"TRI","date":"2015-09-28","pret":-0.01553,"close":39}
{"ticker":"TRI","date":"2015-09-29","pret":-0.01322,"close":39.29}
{"ticker":"TRI","date":"2015-09-30","pret":0.01548,"close":40.26}
{"ticker":"TRI","date":"2015-10-01","pret":0.01921,"close":40.31}
{"ticker":"TRI","date":"2015-10-02","pret":-0.01393,"close":40.63}
{"ticker":"TRI","date":"2015-10-05","pret":0.02768,"close":40.83}
{"ticker":"TRI","date":"2015-10-06","pret":-0.00562,"close":41.05}
{"ticker":"TRI","date":"2015-10-07","pret":0.01291,"close":41.08}
{"ticker":"TRI","date":"2015-10-08","pret":-0.00875,"close":41.27}
{"ticker":"TRI","date":"2015-10-09","pret":0.0073,"close":41.46}
{"ticker":"TRI","date":"2015-10-12","pret":0.00411,"close":41.73}
{"ticker":"TRI","date":"2015-10-13","pret":-0.00193,"close":41.53}
{"ticker":"TRI","date":"2015-10-14","pret":0.00314,"close":41.34}
{"ticker":"TRI","date":"2015-10-15","pret":0,"close":41.71}
{"ticker":"TRI","date":"2015-10-16","pret":0.00864,"close":41.57}
{"ticker":"TRI","date":"2015-10-19","pret":-0.01105,"close":41.55}
{"ticker":"TRI","date":"2015-10-20","pret":0.0053,"close":42.11}
{"ticker":"TRI","date":"2015-10-21","pret":0.00957,"close":41.54}
{"ticker":"TRI","date":"2015-10-22","pret":-0.00358,"close":42.25}
{"ticker":"TRI","date":"2015-10-23","pret":0.00927,"close":41.44}
{"ticker":"TRI","date":"2015-10-26","pret":-0.02105,"close":41.03}
{"ticker":"TRI","date":"2015-10-27","pret":-0.01363,"close":40.48}
{"ticker":"TRI","date":"2015-10-28","pret":-0.00319,"close":40.9}
{"ticker":"TRI","date":"2015-10-29","pret":0.00172,"close":41.41}
{"ticker":"TRI","date":"2015-10-30","pret":0.02016,"close":41.02}
{"ticker":"TRI","date":"2015-11-02","pret":-0.01332,"close":41.31}
{"ticker":"TRI","date":"2015-11-03","pret":0.00462,"close":41.41}
{"ticker":"TRI","date":"2015-11-04","pret":0.00291,"close":40.67}
{"ticker":"TRI","date":"2015-11-05","pret":-0.01609,"close":40.64}
{"ticker":"TRI","date":"2015-11-06","pret":-0.00567,"close":40.14}
{"ticker":"TRI","date":"2015-11-09","pret":-0.00844,"close":39.85}
{"ticker":"TRI","date":"2015-11-10","pret":-0.00952,"close":39.93}
{"ticker":"TRI","date":"2015-11-11","pret":0.00952,"close":40.71}
{"ticker":"TRI","date":"2015-11-12","pret":0.0072,"close":39.85}
{"ticker":"TRI","date":"2015-11-13","pret":-0.01798,"close":38.98}
{"ticker":"TRI","date":"2015-11-16","pret":-0.01985,"close":39.47}
{"ticker":"TRI","date":"2015-11-17","pret":0.00998,"close":39.42}
{"ticker":"TRI","date":"2015-11-18","pret":0.00533,"close":39.82}
{"ticker":"TRI","date":"2015-11-19","pret":0.01033,"close":39.81}
{"ticker":"TRI","date":"2015-11-20","pret":0.00075,"close":39.73}
{"ticker":"TRI","date":"2015-11-23","pret":-0.00779,"close":39.49}
{"ticker":"TRI","date":"2015-11-24","pret":-0.00531,"close":39.78}
{"ticker":"TRI","date":"2015-11-25","pret":0.01185,"close":40.02}
{"ticker":"TRI","date":"2015-11-26"}
{"ticker":"TRI","date":"2015-11-27","pret":0.00275,"close":40.12}
{"ticker":"TRI","date":"2015-11-30","pret":0.003,"close":40.34}
{"ticker":"TRI","date":"2015-12-01","pret":0.01041,"close":41.05}
{"ticker":"TRI","date":"2015-12-02","pret":0.01031,"close":41.07}
{"ticker":"TRI","date":"2015-12-03","pret":0.00681,"close":40.48}
{"ticker":"TRI","date":"2015-12-04","pret":-0.02107,"close":40.5}
{"ticker":"TRI","date":"2015-12-07","pret":-0.0087,"close":39.62}
{"ticker":"TRI","date":"2015-12-08","pret":-0.02044,"close":39.35}
{"ticker":"TRI","date":"2015-12-09","pret":0.00204,"close":38.8}
{"ticker":"TRI","date":"2015-12-10","pret":-0.01513,"close":38.65}
{"ticker":"TRI","date":"2015-12-11","pret":-0.01065,"close":38.15}
{"ticker":"TRI","date":"2015-12-14","pret":-0.00314,"close":38.43}
{"ticker":"TRI","date":"2015-12-15","pret":0.01327,"close":38.72}
{"ticker":"TRI","date":"2015-12-16","pret":0.00155,"close":38.73}
{"ticker":"TRI","date":"2015-12-17"}
{"ticker":"TRI","date":"2015-12-18","pret":-0.0296,"close":37.62}
{"ticker":"TRI","date":"2015-12-21","pret":0.00689,"close":37.37}
{"ticker":"TRI","date":"2015-12-22","pret":-0.00955,"close":37.67}
{"ticker":"TRI","date":"2015-12-23","pret":0.01034,"close":38.13}
{"ticker":"TRI","date":"2015-12-24","pret":0.00736,"close":38.12}
{"ticker":"TRI","date":"2015-12-28","pret":-0.0042,"close":38.17}
{"ticker":"TRI","date":"2015-12-29","pret":0.0042,"close":38.67}
{"ticker":"TRI","date":"2015-12-30","pret":0.0073,"close":38.38}
{"ticker":"TRI","date":"2015-12-31","pret":-0.00704,"close":37.85}
{"ticker":"TRI","date":"2016-01-04","pret":-0.02357,"close":37.11}
{"ticker":"TRI","date":"2016-01-05","pret":-0.00242,"close":37.04}
{"ticker":"TRIP","date":"2015-01-02","pret":-0.00278,"close":74.59}
{"ticker":"TRIP","date":"2015-01-05","pret":-0.01614,"close":72.73}
{"ticker":"TRIP","date":"2015-01-06","pret":-0.02299,"close":70.01}
{"ticker":"TRIP","date":"2015-01-07","pret":-0.0255,"close":70.84}
{"ticker":"TRIP","date":"2015-01-08","pret":-0.02054,"close":73.26}
{"ticker":"TRIP","date":"2015-01-09","pret":0.05984,"close":74.53}
{"ticker":"TRIP","date":"2015-01-12","pret":0.01375,"close":71.45}
{"ticker":"TRIP","date":"2015-01-13","pret":-0.03515,"close":71.47}
{"ticker":"TRIP","date":"2015-01-14","pret":-0.01833,"close":69.73}
{"ticker":"TRIP","date":"2015-01-15","pret":-0.0115,"close":66.39}
{"ticker":"TRIP","date":"2015-01-16","pret":-0.05627,"close":68.18}
{"ticker":"TRIP","date":"2015-01-20","pret":0.03825,"close":69.24}
{"ticker":"TRIP","date":"2015-01-21","pret":0.00363,"close":69.35}
{"ticker":"TRIP","date":"2015-01-22","pret":0.00866,"close":71.12}
{"ticker":"TRIP","date":"2015-01-23","pret":0.01568,"close":69.77}
{"ticker":"TRIP","date":"2015-01-26","pret":-0.01496,"close":69.32}
{"ticker":"TRIP","date":"2015-01-27","pret":-0.01723,"close":69.1}
{"ticker":"TRIP","date":"2015-01-28","pret":0.01464,"close":67.93}
{"ticker":"TRIP","date":"2015-01-29","pret":-0.02168,"close":68}
{"ticker":"TRIP","date":"2015-01-30","pret":-0.00872,"close":67.01}
{"ticker":"TRIP","date":"2015-02-02","pret":-0.00178,"close":67.7}
{"ticker":"TRIP","date":"2015-02-03","pret":0.02539,"close":70.81}
{"ticker":"TRIP","date":"2015-02-04","pret":0.02321,"close":71.18}
{"ticker":"TRIP","date":"2015-02-05","pret":0.00986,"close":70.58}
{"ticker":"TRIP","date":"2015-02-06","pret":-0.01868,"close":68.58}
{"ticker":"TRIP","date":"2015-02-09","pret":-0.02678,"close":68.47}
{"ticker":"TRIP","date":"2015-02-10","pret":0.01384,"close":69.98}
{"ticker":"TRIP","date":"2015-02-11","pret":0.00936,"close":67.27}
{"ticker":"TRIP","date":"2015-02-12","pret":0.10032,"close":82.4}
{"ticker":"TRIP","date":"2015-02-13","pret":0.05831,"close":84.81}
{"ticker":"TRIP","date":"2015-02-17","pret":0.03722,"close":84.26}
{"ticker":"TRIP","date":"2015-02-18","pret":-0.00603,"close":85.58}
{"ticker":"TRIP","date":"2015-02-19","pret":0.01868,"close":88.66}
{"ticker":"TRIP","date":"2015-02-20","pret":0.03004,"close":88.78}
{"ticker":"TRIP","date":"2015-02-23","pret":0.00293,"close":88.87}
{"ticker":"TRIP","date":"2015-02-24","pret":-0.00384,"close":88.5}
{"ticker":"TRIP","date":"2015-02-25","pret":-0.00362,"close":89.17}
{"ticker":"TRIP","date":"2015-02-26","pret":0.01173,"close":89.86}
{"ticker":"TRIP","date":"2015-02-27","pret":0.01104,"close":89.25}
{"ticker":"TRIP","date":"2015-03-02","pret":-0.00981,"close":91.21}
{"ticker":"TRIP","date":"2015-03-03","pret":0.01897,"close":90.47}
{"ticker":"TRIP","date":"2015-03-04","pret":-0.00606,"close":89.24}
{"ticker":"TRIP","date":"2015-03-05","pret":-0.01212,"close":87.98}
{"ticker":"TRIP","date":"2015-03-06","pret":-0.02275,"close":85.7}
{"ticker":"TRIP","date":"2015-03-09","pret":-0.01907,"close":86.01}
{"ticker":"TRIP","date":"2015-03-10","pret":-0.0102,"close":84.17}
{"ticker":"TRIP","date":"2015-03-11","pret":-0.00745,"close":83.22}
{"ticker":"TRIP","date":"2015-03-12","pret":-0.00919,"close":84.15}
{"ticker":"TRIP","date":"2015-03-13","pret":0.00514,"close":82.52}
{"ticker":"TRIP","date":"2015-03-16","pret":-0.00995,"close":83.17}
{"ticker":"TRIP","date":"2015-03-17","pret":-0.00302,"close":83.4}
{"ticker":"TRIP","date":"2015-03-18","pret":0.00386,"close":84.31}
{"ticker":"TRIP","date":"2015-03-19","pret":0.01706,"close":83.8}
{"ticker":"TRIP","date":"2015-03-20","pret":0.00071,"close":86.35}
{"ticker":"TRIP","date":"2015-03-23","pret":0.0236,"close":86.51}
{"ticker":"TRIP","date":"2015-03-24","pret":-0.00127,"close":85.38}
{"ticker":"TRIP","date":"2015-03-25","pret":-0.01186,"close":84.18}
{"ticker":"TRIP","date":"2015-03-26","pret":-0.01961,"close":83.62}
{"ticker":"TRIP","date":"2015-03-27","pret":-0.00526,"close":83.79}
{"ticker":"TRIP","date":"2015-03-30","pret":0.01109,"close":83.61}
{"ticker":"TRIP","date":"2015-03-31","pret":-0.01073,"close":83.17}
{"ticker":"TRIP","date":"2015-04-01","pret":-0.00036,"close":82.34}
{"ticker":"TRIP","date":"2015-04-02","pret":-0.01085,"close":82.5}
{"ticker":"TRIP","date":"2015-04-06","pret":-0.02293,"close":83.4}
{"ticker":"TRIP","date":"2015-04-07","pret":0.03474,"close":82.83}
{"ticker":"TRIP","date":"2015-04-08","pret":-0.00541,"close":83.05}
{"ticker":"TRIP","date":"2015-04-09","pret":0.00385,"close":83.18}
{"ticker":"TRIP","date":"2015-04-10","pret":-0.00252,"close":82.93}
{"ticker":"TRIP","date":"2015-04-13","pret":0.00012,"close":83.52}
{"ticker":"TRIP","date":"2015-04-14","pret":0.00516,"close":83.27}
{"ticker":"TRIP","date":"2015-04-15","pret":-0.00276,"close":83.09}
{"ticker":"TRIP","date":"2015-04-16","pret":0.00012,"close":82.6}
{"ticker":"TRIP","date":"2015-04-17","pret":-0.01621,"close":80.71}
{"ticker":"TRIP","date":"2015-04-20","pret":-0.01153,"close":80.97}
{"ticker":"TRIP","date":"2015-04-21","pret":0.00173,"close":81.28}
{"ticker":"TRIP","date":"2015-04-22","pret":0.00406,"close":82.72}
{"ticker":"TRIP","date":"2015-04-23","pret":0.00989,"close":82.78}
{"ticker":"TRIP","date":"2015-04-24","pret":0.00593,"close":81.57}
{"ticker":"TRIP","date":"2015-04-27","pret":-0.01117,"close":81.69}
{"ticker":"TRIP","date":"2015-04-28","pret":-0.0044,"close":81.56}
{"ticker":"TRIP","date":"2015-04-29","pret":-0.00356,"close":81.7}
{"ticker":"TRIP","date":"2015-04-30","pret":0.00344,"close":80.49}
{"ticker":"TRIP","date":"2015-05-01","pret":0.00428,"close":80.82}
{"ticker":"TRIP","date":"2015-05-04","pret":-0.00686,"close":79.91}
{"ticker":"TRIP","date":"2015-05-05","pret":-0.0358,"close":77.72}
{"ticker":"TRIP","date":"2015-05-06","pret":-0.00421,"close":76.8}
{"ticker":"TRIP","date":"2015-05-07","pret":0.00051,"close":78.47}
{"ticker":"TRIP","date":"2015-05-08","pret":0.01548,"close":81.93}
{"ticker":"TRIP","date":"2015-05-11","pret":0.03234,"close":81.63}
{"ticker":"TRIP","date":"2015-05-12","pret":-0.01227,"close":80.82}
{"ticker":"TRIP","date":"2015-05-13","pret":-0.00284,"close":81.15}
{"ticker":"TRIP","date":"2015-05-14","pret":0.00814,"close":82.16}
{"ticker":"TRIP","date":"2015-05-15","pret":0.00904,"close":81.83}
{"ticker":"TRIP","date":"2015-05-18","pret":-0.0039,"close":81.49}
{"ticker":"TRIP","date":"2015-05-19","pret":0.00134,"close":80.65}
{"ticker":"TRIP","date":"2015-05-20","pret":-0.01462,"close":79.77}
{"ticker":"TRIP","date":"2015-05-21","pret":-0.01321,"close":79.3}
{"ticker":"TRIP","date":"2015-05-22","pret":-0.00075,"close":80.27}
{"ticker":"TRIP","date":"2015-05-26","pret":0.00563,"close":77.77}
{"ticker":"TRIP","date":"2015-05-27","pret":-0.02823,"close":78.5}
{"ticker":"TRIP","date":"2015-05-28","pret":0.00487,"close":76.8}
{"ticker":"TRIP","date":"2015-05-29","pret":-0.02,"close":76.26}
{"ticker":"TRIP","date":"2015-06-01","pret":-0.00615,"close":76.51}
{"ticker":"TRIP","date":"2015-06-02","pret":-0.00118,"close":76.32}
{"ticker":"TRIP","date":"2015-06-03","pret":-0.00158,"close":75.07}
{"ticker":"TRIP","date":"2015-06-04","pret":-0.01792,"close":75.12}
{"ticker":"TRIP","date":"2015-06-05","pret":0.00374,"close":76.41}
{"ticker":"TRIP","date":"2015-06-08","pret":0.01759,"close":75.48}
{"ticker":"TRIP","date":"2015-06-09","pret":-0.0124,"close":75.21}
{"ticker":"TRIP","date":"2015-06-10","pret":0.00371,"close":76.48}
{"ticker":"TRIP","date":"2015-06-11","pret":0.01327,"close":76.26}
{"ticker":"TRIP","date":"2015-06-12","pret":-0.01023,"close":76.1}
{"ticker":"TRIP","date":"2015-06-15","pret":-0.00462,"close":75.83}
{"ticker":"TRIP","date":"2015-06-16","pret":0.00066,"close":76.45}
{"ticker":"TRIP","date":"2015-06-17","pret":0.01393,"close":87.65}
{"ticker":"TRIP","date":"2015-06-18","pret":0.11281,"close":90.67}
{"ticker":"TRIP","date":"2015-06-19","pret":0.05578,"close":90.94}
{"ticker":"TRIP","date":"2015-06-22","pret":0.00506,"close":90.74}
{"ticker":"TRIP","date":"2015-06-23","pret":-0.00462,"close":90.24}
{"ticker":"TRIP","date":"2015-06-24","pret":-0.00886,"close":88.98}
{"ticker":"TRIP","date":"2015-06-25","pret":-0.00871,"close":88.16}
{"ticker":"TRIP","date":"2015-06-26","pret":-0.01332,"close":88.84}
{"ticker":"TRIP","date":"2015-06-29","pret":-0.00353,"close":85.77}
{"ticker":"TRIP","date":"2015-06-30","pret":-0.00744,"close":87.14}
{"ticker":"TRIP","date":"2015-07-01","pret":0.01131,"close":86.9}
{"ticker":"TRIP","date":"2015-07-02","pret":-0.01131,"close":86.87}
{"ticker":"TRIP","date":"2015-07-06","pret":-0.00588,"close":86.89}
{"ticker":"TRIP","date":"2015-07-07","pret":0.00611,"close":86.83}
{"ticker":"TRIP","date":"2015-07-08","pret":-0.01657,"close":85.58}
{"ticker":"TRIP","date":"2015-07-09","pret":0.01081,"close":85.96}
{"ticker":"TRIP","date":"2015-07-10","pret":0.00737,"close":88.44}
{"ticker":"TRIP","date":"2015-07-13","pret":0.02537,"close":90.3}
{"ticker":"TRIP","date":"2015-07-14","pret":0.00624,"close":89.68}
{"ticker":"TRIP","date":"2015-07-15","pret":-0.00624,"close":90.38}
{"ticker":"TRIP","date":"2015-07-16","pret":0.01785,"close":91.11}
{"ticker":"TRIP","date":"2015-07-17","pret":0.00307,"close":92.18}
{"ticker":"TRIP","date":"2015-07-20","pret":0.015,"close":91.99}
{"ticker":"TRIP","date":"2015-07-21","pret":-0.004,"close":92.55}
{"ticker":"TRIP","date":"2015-07-22","pret":0.00303,"close":91.75}
{"ticker":"TRIP","date":"2015-07-23","pret":-0.00433,"close":93.37}
{"ticker":"TRIP","date":"2015-07-24","pret":-0.08663,"close":80.86}
{"ticker":"TRIP","date":"2015-07-27","pret":-0.05083,"close":80.6}
{"ticker":"TRIP","date":"2015-07-28","pret":0.0062,"close":79.34}
{"ticker":"TRIP","date":"2015-07-29","pret":-0.02518,"close":79.71}
{"ticker":"TRIP","date":"2015-07-30","pret":0.00959,"close":78.69}
{"ticker":"TRIP","date":"2015-07-31","pret":-0.01023,"close":79.38}
{"ticker":"TRIP","date":"2015-08-03","pret":0.00759,"close":78.85}
{"ticker":"TRIP","date":"2015-08-04","pret":-0.00949,"close":78.4}
{"ticker":"TRIP","date":"2015-08-05","pret":0.01314,"close":77.96}
{"ticker":"TRIP","date":"2015-08-06","pret":-0.02195,"close":76.12}
{"ticker":"TRIP","date":"2015-08-07","pret":-0.02218,"close":74.32}
{"ticker":"TRIP","date":"2015-08-10","pret":-0.01374,"close":75.31}
{"ticker":"TRIP","date":"2015-08-11","pret":-0.00868,"close":74.67}
{"ticker":"TRIP","date":"2015-08-12","pret":-0.01364,"close":73.5}
{"ticker":"TRIP","date":"2015-08-13","pret":-0.00368,"close":71.7}
{"ticker":"TRIP","date":"2015-08-14","pret":-0.01971,"close":72.49}
{"ticker":"TRIP","date":"2015-08-17","pret":0.00638,"close":73.5}
{"ticker":"TRIP","date":"2015-08-18","pret":0.01605,"close":72.26}
{"ticker":"TRIP","date":"2015-08-19","pret":-0.02202,"close":71.75}
{"ticker":"TRIP","date":"2015-08-20","pret":-0.01514,"close":70.38}
{"ticker":"TRIP","date":"2015-08-21","pret":-0.01423,"close":69.51}
{"ticker":"TRIP","date":"2015-08-24","pret":-0.06115,"close":66.27}
{"ticker":"TRIP","date":"2015-08-25","pret":0.04439,"close":66.54}
{"ticker":"TRIP","date":"2015-08-26","pret":-0.01172,"close":68.38}
{"ticker":"TRIP","date":"2015-08-27","pret":0.02043,"close":70.34}
{"ticker":"TRIP","date":"2015-08-28","pret":0.00705,"close":70.6}
{"ticker":"TRIP","date":"2015-08-31","pret":0.00558,"close":69.9}
{"ticker":"TRIP","date":"2015-09-01","pret":-0.02821,"close":68.19}
{"ticker":"TRIP","date":"2015-09-02","pret":0.01716,"close":69.73}
{"ticker":"TRIP","date":"2015-09-03","pret":0.00747,"close":69.47}
{"ticker":"TRIP","date":"2015-09-04","pret":-0.0182,"close":67.21}
{"ticker":"TRIP","date":"2015-09-08","pret":-0.01616,"close":67.6}
{"ticker":"TRIP","date":"2015-09-09","pret":0.01208,"close":66.92}
{"ticker":"TRIP","date":"2015-09-10","pret":-0.02505,"close":67.49}
{"ticker":"TRIP","date":"2015-09-11","pret":0.0109,"close":66.92}
{"ticker":"TRIP","date":"2015-09-14","pret":-0.00297,"close":67.79}
{"ticker":"TRIP","date":"2015-09-15","pret":0.00372,"close":70.06}
{"ticker":"TRIP","date":"2015-09-16","pret":0.04283,"close":69.9}
{"ticker":"TRIP","date":"2015-09-17","pret":-0.00728,"close":69.89}
{"ticker":"TRIP","date":"2015-09-18","pret":-0.0092,"close":68.64}
{"ticker":"TRIP","date":"2015-09-21","pret":-0.00492,"close":68.38}
{"ticker":"TRIP","date":"2015-09-22","pret":-0.01669,"close":67.2}
{"ticker":"TRIP","date":"2015-09-23","pret":-0.00964,"close":65.69}
{"ticker":"TRIP","date":"2015-09-24","pret":-0.02996,"close":65.46}
{"ticker":"TRIP","date":"2015-09-25","pret":0.00978,"close":64.89}
{"ticker":"TRIP","date":"2015-09-28","pret":-0.01595,"close":62.88}
{"ticker":"TRIP","date":"2015-09-29","pret":-0.0271,"close":63.42}
{"ticker":"TRIP","date":"2015-09-30","pret":0.01638,"close":63.02}
{"ticker":"TRIP","date":"2015-10-01","pret":-0.0121,"close":64.13}
{"ticker":"TRIP","date":"2015-10-02","pret":-0.00016,"close":66.36}
{"ticker":"TRIP","date":"2015-10-05","pret":0.06238,"close":67.24}
{"ticker":"TRIP","date":"2015-10-06","pret":-0.00149,"close":66.84}
{"ticker":"TRIP","date":"2015-10-07","pret":-0.00015,"close":67.73}
{"ticker":"TRIP","date":"2015-10-08","pret":0.00312,"close":69.58}
{"ticker":"TRIP","date":"2015-10-09","pret":0.02838,"close":67.98}
{"ticker":"TRIP","date":"2015-10-12","pret":-0.01937,"close":67.48}
{"ticker":"TRIP","date":"2015-10-13","pret":-0.01302,"close":66.69}
{"ticker":"TRIP","date":"2015-10-14","pret":0.19984,"close":83.72}
{"ticker":"TRIP","date":"2015-10-15","pret":0.01489,"close":83.36}
{"ticker":"TRIP","date":"2015-10-16","pret":0.00587,"close":83.2}
{"ticker":"TRIP","date":"2015-10-19","pret":-0.00371,"close":84.14}
{"ticker":"TRIP","date":"2015-10-20","pret":0.01085,"close":84.25}
{"ticker":"TRIP","date":"2015-10-21","pret":0.00591,"close":82.17}
{"ticker":"TRIP","date":"2015-10-22","pret":-0.02871,"close":83.56}
{"ticker":"TRIP","date":"2015-10-23","pret":0.03189,"close":82.9}
{"ticker":"TRIP","date":"2015-10-26","pret":-0.02524,"close":83.65}
{"ticker":"TRIP","date":"2015-10-27","pret":-0.01164,"close":81.76}
{"ticker":"TRIP","date":"2015-10-28","pret":-0.00269,"close":81.3}
{"ticker":"TRIP","date":"2015-10-29","pret":-0.00626,"close":80.93}
{"ticker":"TRIP","date":"2015-10-30","pret":0.00012,"close":83.78}
{"ticker":"TRIP","date":"2015-11-02","pret":0.0291,"close":83.16}
{"ticker":"TRIP","date":"2015-11-03","pret":-0.00431,"close":82.25}
{"ticker":"TRIP","date":"2015-11-04","pret":-0.01817,"close":82.62}
{"ticker":"TRIP","date":"2015-11-05","pret":0.02582,"close":83.11}
{"ticker":"TRIP","date":"2015-11-06","pret":-0.11956,"close":77.42}
{"ticker":"TRIP","date":"2015-11-09","pret":0.02584,"close":77.12}
{"ticker":"TRIP","date":"2015-11-10","pret":0.00626,"close":78.35}
{"ticker":"TRIP","date":"2015-11-11","pret":0.0263,"close":79.74}
{"ticker":"TRIP","date":"2015-11-12","pret":0.0024,"close":79.15}
{"ticker":"TRIP","date":"2015-11-13","pret":-0.00697,"close":77.95}
{"ticker":"TRIP","date":"2015-11-16","pret":-0.01422,"close":78.55}
{"ticker":"TRIP","date":"2015-11-17","pret":0.01116,"close":78.12}
{"ticker":"TRIP","date":"2015-11-18","pret":0.00636,"close":83.68}
{"ticker":"TRIP","date":"2015-11-19","pret":0.05764,"close":84.55}
{"ticker":"TRIP","date":"2015-11-20","pret":0.01732,"close":84.98}
{"ticker":"TRIP","date":"2015-11-23","pret":-0.00106,"close":84.8}
{"ticker":"TRIP","date":"2015-11-24","pret":-0.01173,"close":82.98}
{"ticker":"TRIP","date":"2015-11-25","pret":-0.01235,"close":82.77}
{"ticker":"TRIP","date":"2015-11-26"}
{"ticker":"TRIP","date":"2015-11-27","pret":-0.00121,"close":82.79}
{"ticker":"TRIP","date":"2015-11-30","pret":0.00012,"close":82.37}
{"ticker":"TRIP","date":"2015-12-01","pret":0.00048,"close":82.93}
{"ticker":"TRIP","date":"2015-12-02","pret":-0.00351,"close":82.92}
{"ticker":"TRIP","date":"2015-12-03","pret":0.00218,"close":83.14}
{"ticker":"TRIP","date":"2015-12-04","pret":0.00386,"close":84.37}
{"ticker":"TRIP","date":"2015-12-07","pret":0.01114,"close":83.07}
{"ticker":"TRIP","date":"2015-12-08","pret":-0.01742,"close":83.2}
{"ticker":"TRIP","date":"2015-12-09","pret":0.00254,"close":82.41}
{"ticker":"TRIP","date":"2015-12-10","pret":0.01309,"close":83.52}
{"ticker":"TRIP","date":"2015-12-11","pret":-0.01745,"close":82.48}
{"ticker":"TRIP","date":"2015-12-14","pret":0,"close":83.8}
{"ticker":"TRIP","date":"2015-12-15","pret":0.02256,"close":85.91}
{"ticker":"TRIP","date":"2015-12-16","pret":0.0282,"close":86.88}
{"ticker":"TRIP","date":"2015-12-17"}
{"ticker":"TRIP","date":"2015-12-18","pret":-0.02028,"close":84.35}
{"ticker":"TRIP","date":"2015-12-21","pret":0.00071,"close":84.12}
{"ticker":"TRIP","date":"2015-12-22","pret":-0.00614,"close":84.4}
{"ticker":"TRIP","date":"2015-12-23","pret":0.00354,"close":84.88}
{"ticker":"TRIP","date":"2015-12-24","pret":0.00365,"close":85.45}
{"ticker":"TRIP","date":"2015-12-28","pret":-0.00129,"close":85.2}
{"ticker":"TRIP","date":"2015-12-29","pret":0.01193,"close":86.51}
{"ticker":"TRIP","date":"2015-12-30","pret":0.00453,"close":86.15}
{"ticker":"TRIP","date":"2015-12-31","pret":-0.00604,"close":85.25}
{"ticker":"TRIP","date":"2016-01-04","pret":-0.02631,"close":82.98}
{"ticker":"TRIP","date":"2016-01-05","pret":-0.00299,"close":81.93}
{"ticker":"TRK","date":"2015-01-02","pret":0.00734,"close":22.41}
{"ticker":"TRK","date":"2015-01-05","pret":0.02125,"close":22.19}
{"ticker":"TRK","date":"2015-01-06","pret":-0.00583,"close":21.87}
{"ticker":"TRK","date":"2015-01-07","pret":-0.01405,"close":22.23}
{"ticker":"TRK","date":"2015-01-08","pret":0.02167,"close":22.12}
{"ticker":"TRK","date":"2015-01-09","pret":-0.01621,"close":22.14}
{"ticker":"TRK","date":"2015-01-12","pret":0.00272,"close":22.47}
{"ticker":"TRK","date":"2015-01-13","pret":0.02194,"close":22.22}
{"ticker":"TRK","date":"2015-01-14","pret":-0.02602,"close":22.19}
{"ticker":"TRK","date":"2015-01-15","pret":0.0086,"close":22.12}
{"ticker":"TRK","date":"2015-01-16","pret":-0.00814,"close":22.19}
{"ticker":"TRK","date":"2015-01-20","pret":0.0104,"close":22.27}
{"ticker":"TRK","date":"2015-01-21","pret":0.00359,"close":22.18}
{"ticker":"TRK","date":"2015-01-22","pret":0.0009,"close":22.57}
{"ticker":"TRK","date":"2015-01-23","pret":0.0129,"close":22.42}
{"ticker":"TRK","date":"2015-01-26","pret":-0.00443,"close":22.43}
{"ticker":"TRK","date":"2015-01-27","pret":-0.01656,"close":22.22}
{"ticker":"TRK","date":"2015-01-28","pret":0.00854,"close":21.97}
{"ticker":"TRK","date":"2015-01-29","pret":-0.01261,"close":22.8}
{"ticker":"TRK","date":"2015-01-30","pret":0.02373,"close":22.29}
{"ticker":"TRK","date":"2015-02-02","pret":-0.00666,"close":22.77}
{"ticker":"TRK","date":"2015-02-03","pret":0.0229,"close":23.01}
{"ticker":"TRK","date":"2015-02-04","pret":0.0013,"close":23.02}
{"ticker":"TRK","date":"2015-02-05","pret":0.00477,"close":23}
{"ticker":"TRK","date":"2015-02-06","pret":-0.00826,"close":22.9}
{"ticker":"TRK","date":"2015-02-09","pret":-0.00087,"close":23.11}
{"ticker":"TRK","date":"2015-02-10","pret":0.01603,"close":23.13}
{"ticker":"TRK","date":"2015-02-11","pret":-0.00344,"close":23.24}
{"ticker":"TRK","date":"2015-02-12","pret":0.00344,"close":23.36}
{"ticker":"TRK","date":"2015-02-13","pret":0.00086,"close":23.42}
{"ticker":"TRK","date":"2015-02-17","pret":0.01238,"close":23.92}
{"ticker":"TRK","date":"2015-02-18","pret":0.01432,"close":23.99}
{"ticker":"TRK","date":"2015-02-19","pret":0.0025,"close":23.8}
{"ticker":"TRK","date":"2015-02-20","pret":-0.00334,"close":23.85}
{"ticker":"TRK","date":"2015-02-23","pret":-0.00168,"close":23.68}
{"ticker":"TRK","date":"2015-02-24","pret":-0.00757,"close":23.81}
{"ticker":"TRK","date":"2015-02-25","pret":0.00505,"close":24}
{"ticker":"TRK","date":"2015-02-26","pret":-0.00084,"close":23.75}
{"ticker":"TRK","date":"2015-02-27","pret":0.00126,"close":23.72}
{"ticker":"TRK","date":"2015-03-02","pret":-0.01908,"close":22.81}
{"ticker":"TRK","date":"2015-03-03","pret":-0.0291,"close":22.91}
{"ticker":"TRK","date":"2015-03-04","pret":0.00921,"close":22.9}
{"ticker":"TRK","date":"2015-03-05","pret":0.00436,"close":22.49}
{"ticker":"TRK","date":"2015-03-06","pret":-0.03405,"close":21.75}
{"ticker":"TRK","date":"2015-03-09","pret":-0.02183,"close":21.42}
{"ticker":"TRK","date":"2015-03-10","pret":-0.02091,"close":21.31}
{"ticker":"TRK","date":"2015-03-11","pret":0.00188,"close":21.39}
{"ticker":"TRK","date":"2015-03-12","pret":0.00514,"close":21.6}
{"ticker":"TRK","date":"2015-03-13","pret":0.00465,"close":21.58}
{"ticker":"TRK","date":"2015-03-16","pret":0.00278,"close":21.56}
{"ticker":"TRK","date":"2015-03-17","pret":-0.00185,"close":21.98}
{"ticker":"TRK","date":"2015-03-18","pret":0.01746,"close":22.07}
{"ticker":"TRK","date":"2015-03-19","pret":0.00681,"close":22.04}
{"ticker":"TRK","date":"2015-03-20","pret":0.00721,"close":22.6}
{"ticker":"TRK","date":"2015-03-23","pret":0.0156,"close":22.52}
{"ticker":"TRK","date":"2015-03-24","pret":-0.00221,"close":22.29}
{"ticker":"TRK","date":"2015-03-25","pret":-0.01429,"close":22.18}
{"ticker":"TRK","date":"2015-03-26","pret":0,"close":22.33}
{"ticker":"TRK","date":"2015-03-27","pret":0.0009,"close":22.77}
{"ticker":"TRK","date":"2015-03-30","pret":0.02835,"close":22.8}
{"ticker":"TRK","date":"2015-03-31","pret":-0.01054,"close":22.75}
{"ticker":"TRK","date":"2015-04-01","pret":0.0022,"close":22.98}
{"ticker":"TRK","date":"2015-04-02","pret":0.02092,"close":23.71}
{"ticker":"TRK","date":"2015-04-06","pret":0.0247,"close":23.88}
{"ticker":"TRK","date":"2015-04-07","pret":0.00629,"close":24.15}
{"ticker":"TRK","date":"2015-04-08","pret":0.01164,"close":24.51}
{"ticker":"TRK","date":"2015-04-09","pret":0.0168,"close":24.49}
{"ticker":"TRK","date":"2015-04-10","pret":0.00122,"close":24.75}
{"ticker":"TRK","date":"2015-04-13","pret":0.00647,"close":25.07}
{"ticker":"TRK","date":"2015-04-14","pret":0.01362,"close":25.09}
{"ticker":"TRK","date":"2015-04-15","pret":0.0008,"close":25.3}
{"ticker":"TRK","date":"2015-04-16","pret":0.00713,"close":25.46}
{"ticker":"TRK","date":"2015-04-17","pret":-0.00198,"close":25.25}
{"ticker":"TRK","date":"2015-04-20","pret":0.00079,"close":25.28}
{"ticker":"TRK","date":"2015-04-21","pret":-0.00079,"close":25.36}
{"ticker":"TRK","date":"2015-04-22","pret":-0.0004,"close":25.32}
{"ticker":"TRK","date":"2015-04-23","pret":-0.00277,"close":25.21}
{"ticker":"TRK","date":"2015-04-24","pret":-0.0004,"close":25.16}
{"ticker":"TRK","date":"2015-04-27","pret":-0.00199,"close":25.25}
{"ticker":"TRK","date":"2015-04-28","pret":0.00397,"close":25.25}
{"ticker":"TRK","date":"2015-04-29","pret":0,"close":23.99}
{"ticker":"TRK","date":"2015-04-30","pret":-0.05119,"close":22.9}
{"ticker":"TRK","date":"2015-05-01","pret":-0.04737,"close":22.46}
{"ticker":"TRK","date":"2015-05-04","pret":-0.02031,"close":21.89}
{"ticker":"TRK","date":"2015-05-05","pret":-0.02164,"close":21.72}
{"ticker":"TRK","date":"2015-05-06","pret":-0.00824,"close":21.63}
{"ticker":"TRK","date":"2015-05-07","pret":-0.00923,"close":21.85}
{"ticker":"TRK","date":"2015-05-08","pret":0.02111,"close":21.65}
{"ticker":"TRK","date":"2015-05-11","pret":-0.01833,"close":21.97}
{"ticker":"TRK","date":"2015-05-12","pret":0.01104,"close":21.97}
{"ticker":"TRK","date":"2015-05-13","pret":0.00228,"close":21.95}
{"ticker":"TRK","date":"2015-05-14","pret":0.0041,"close":22.48}
{"ticker":"TRK","date":"2015-05-15","pret":0.01891,"close":22.42}
{"ticker":"TRK","date":"2015-05-18","pret":0.00045,"close":22.78}
{"ticker":"TRK","date":"2015-05-19","pret":0.01285,"close":22.82}
{"ticker":"TRK","date":"2015-05-20","pret":0.00789,"close":22.62}
{"ticker":"TRK","date":"2015-05-21","pret":-0.01363,"close":22.62}
{"ticker":"TRK","date":"2015-05-22","pret":-0.00044,"close":22.25}
{"ticker":"TRK","date":"2015-05-26","pret":-0.01923,"close":21.83}
{"ticker":"TRK","date":"2015-05-27","pret":-0.01044,"close":22.03}
{"ticker":"TRK","date":"2015-05-28","pret":0.00682,"close":21.82}
{"ticker":"TRK","date":"2015-05-29","pret":-0.01048,"close":21.92}
{"ticker":"TRK","date":"2015-06-01","pret":0.00639,"close":21.88}
{"ticker":"TRK","date":"2015-06-02","pret":-0.00547,"close":21.73}
{"ticker":"TRK","date":"2015-06-03","pret":-0.00873,"close":21.8}
{"ticker":"TRK","date":"2015-06-04","pret":-0.00046,"close":21.44}
{"ticker":"TRK","date":"2015-06-05","pret":-0.00834,"close":21.68}
{"ticker":"TRK","date":"2015-06-08","pret":0.01019,"close":21.32}
{"ticker":"TRK","date":"2015-06-09","pret":-0.01299,"close":21.4}
{"ticker":"TRK","date":"2015-06-10","pret":-0.00047,"close":21.97}
{"ticker":"TRK","date":"2015-06-11","pret":0.02126,"close":21.88}
{"ticker":"TRK","date":"2015-06-12","pret":0.00091,"close":21.85}
{"ticker":"TRK","date":"2015-06-15","pret":-0.00918,"close":21.76}
{"ticker":"TRK","date":"2015-06-16","pret":0.00643,"close":22.14}
{"ticker":"TRK","date":"2015-06-17","pret":0.01906,"close":22.17}
{"ticker":"TRK","date":"2015-06-18","pret":-0.0036,"close":22.56}
{"ticker":"TRK","date":"2015-06-19","pret":0.02098,"close":22.43}
{"ticker":"TRK","date":"2015-06-22","pret":-0.00843,"close":22.6}
{"ticker":"TRK","date":"2015-06-23","pret":0.01063,"close":22.53}
{"ticker":"TRK","date":"2015-06-24","pret":-0.01286,"close":22.45}
{"ticker":"TRK","date":"2015-06-25","pret":0.00667,"close":22.41}
{"ticker":"TRK","date":"2015-06-26","pret":-0.00623,"close":23.24}
{"ticker":"TRK","date":"2015-06-29","pret":0.02642,"close":22.37}
{"ticker":"TRK","date":"2015-06-30","pret":-0.02152,"close":22.65}
{"ticker":"TRK","date":"2015-07-01","pret":0.00576,"close":22.48}
{"ticker":"TRK","date":"2015-07-02","pret":-0.00664,"close":22.13}
{"ticker":"TRK","date":"2015-07-06","pret":-0.01975,"close":22.17}
{"ticker":"TRK","date":"2015-07-07","pret":0.00226,"close":21.94}
{"ticker":"TRK","date":"2015-07-08","pret":-0.01366,"close":21.98}
{"ticker":"TRK","date":"2015-07-09","pret":0.01366,"close":21.97}
{"ticker":"TRK","date":"2015-07-10","pret":0.0009,"close":22.4}
{"ticker":"TRK","date":"2015-07-13","pret":0.01168,"close":22.9}
{"ticker":"TRK","date":"2015-07-14","pret":0.02514,"close":23.01}
{"ticker":"TRK","date":"2015-07-15","pret":0.00174,"close":23.42}
{"ticker":"TRK","date":"2015-07-16","pret":0.0181,"close":23.15}
{"ticker":"TRK","date":"2015-07-17","pret":-0.00815,"close":23.16}
{"ticker":"TRK","date":"2015-07-20","pret":-0.00518,"close":22.83}
{"ticker":"TRK","date":"2015-07-21","pret":-0.0135,"close":22.74}
{"ticker":"TRK","date":"2015-07-22","pret":-0.00572,"close":22.5}
{"ticker":"TRK","date":"2015-07-23","pret":-0.00886,"close":22.03}
{"ticker":"TRK","date":"2015-07-24","pret":-0.02205,"close":21.65}
{"ticker":"TRK","date":"2015-07-27","pret":-0.02441,"close":21.39}
{"ticker":"TRK","date":"2015-07-28","pret":0.00326,"close":21.45}
{"ticker":"TRK","date":"2015-07-29","pret":-0.00186,"close":20.51}
{"ticker":"TRK","date":"2015-07-30","pret":-0.12268,"close":20.66}
{"ticker":"TRK","date":"2015-07-31","pret":0.08521,"close":20.95}
{"ticker":"TRK","date":"2015-08-03","pret":0.0101,"close":21.46}
{"ticker":"TRK","date":"2015-08-04","pret":0.02083,"close":21.07}
{"ticker":"TRK","date":"2015-08-05","pret":-0.01321,"close":21.52}
{"ticker":"TRK","date":"2015-08-06","pret":0.01788,"close":21}
{"ticker":"TRK","date":"2015-08-07","pret":-0.0303,"close":20.86}
{"ticker":"TRK","date":"2015-08-10","pret":0.00528,"close":20.66}
{"ticker":"TRK","date":"2015-08-11","pret":-0.02371,"close":20.55}
{"ticker":"TRK","date":"2015-08-12","pret":-0.0153,"close":20.67}
{"ticker":"TRK","date":"2015-08-13","pret":0.02164,"close":20.2}
{"ticker":"TRK","date":"2015-08-14","pret":-0.02413,"close":20.22}
{"ticker":"TRK","date":"2015-08-17","pret":0,"close":19.94}
{"ticker":"TRK","date":"2015-08-18","pret":-0.01608,"close":19.47}
{"ticker":"TRK","date":"2015-08-19","pret":-0.02306,"close":19.26}
{"ticker":"TRK","date":"2015-08-20","pret":-0.0162,"close":18.84}
{"ticker":"TRK","date":"2015-08-21","pret":-0.02454,"close":18.43}
{"ticker":"TRK","date":"2015-08-24","pret":-0.02848,"close":18.81}
{"ticker":"TRK","date":"2015-08-25","pret":0.05617,"close":18.96}
{"ticker":"TRK","date":"2015-08-26","pret":0.01201,"close":19.64}
{"ticker":"TRK","date":"2015-08-27","pret":0.02105,"close":19.4}
{"ticker":"TRK","date":"2015-08-28","pret":-0.02157,"close":19.54}
{"ticker":"TRK","date":"2015-08-31","pret":0.00466,"close":19.35}
{"ticker":"TRK","date":"2015-09-01","pret":-0.02036,"close":19}
{"ticker":"TRK","date":"2015-09-02","pret":0.01049,"close":19.12}
{"ticker":"TRK","date":"2015-09-03","pret":-0.00471,"close":19.13}
{"ticker":"TRK","date":"2015-09-04","pret":-0.01479,"close":18.74}
{"ticker":"TRK","date":"2015-09-08","pret":0.01217,"close":18.9}
{"ticker":"TRK","date":"2015-09-09","pret":0.00315,"close":18.75}
{"ticker":"TRK","date":"2015-09-10","pret":-0.01851,"close":18.77}
{"ticker":"TRK","date":"2015-09-11","pret":-0.00643,"close":19.11}
{"ticker":"TRK","date":"2015-09-14","pret":0.02704,"close":18.89}
{"ticker":"TRK","date":"2015-09-15","pret":-0.01582,"close":19.02}
{"ticker":"TRK","date":"2015-09-16","pret":0.01424,"close":19.04}
{"ticker":"TRK","date":"2015-09-17","pret":-0.00105,"close":18.83}
{"ticker":"TRK","date":"2015-09-18","pret":-0.02388,"close":18.28}
{"ticker":"TRK","date":"2015-09-21","pret":-0.01026,"close":18.68}
{"ticker":"TRK","date":"2015-09-22","pret":0.00379,"close":18.7}
{"ticker":"TRK","date":"2015-09-23","pret":0.01609,"close":18.68}
{"ticker":"TRK","date":"2015-09-24","pret":-0.01447,"close":18.43}
{"ticker":"TRK","date":"2015-09-25","pret":-0.00054,"close":17.65}
{"ticker":"TRK","date":"2015-09-28","pret":-0.04472,"close":17.75}
{"ticker":"TRK","date":"2015-09-29","pret":0.00899,"close":18.11}
{"ticker":"TRK","date":"2015-09-30","pret":0.02104,"close":18.05}
{"ticker":"TRK","date":"2015-10-01","pret":-0.01047,"close":17.76}
{"ticker":"TRK","date":"2015-10-02","pret":-0.0241,"close":17.72}
{"ticker":"TRK","date":"2015-10-05","pret":0.00904,"close":18.42}
{"ticker":"TRK","date":"2015-10-06","pret":0.03154,"close":18.22}
{"ticker":"TRK","date":"2015-10-07","pret":-0.00601,"close":18.49}
{"ticker":"TRK","date":"2015-10-08","pret":0.01144,"close":18.46}
{"ticker":"TRK","date":"2015-10-09","pret":-0.00108,"close":18.43}
{"ticker":"TRK","date":"2015-10-12","pret":-0.00326,"close":18.84}
{"ticker":"TRK","date":"2015-10-13","pret":0.02206,"close":18.82}
{"ticker":"TRK","date":"2015-10-14","pret":0.00637,"close":18.5}
{"ticker":"TRK","date":"2015-10-15","pret":-0.0203,"close":19.02}
{"ticker":"TRK","date":"2015-10-16","pret":0.03134,"close":18.97}
{"ticker":"TRK","date":"2015-10-19","pret":-0.01316,"close":19.1}
{"ticker":"TRK","date":"2015-10-20","pret":0.00949,"close":19.03}
{"ticker":"TRK","date":"2015-10-21","pret":-0.0021,"close":18.67}
{"ticker":"TRK","date":"2015-10-22","pret":-0.01164,"close":19.15}
{"ticker":"TRK","date":"2015-10-23","pret":0.02211,"close":19.28}
{"ticker":"TRK","date":"2015-10-26","pret":0.00674,"close":19.05}
{"ticker":"TRK","date":"2015-10-27","pret":-0.02196,"close":18.68}
{"ticker":"TRK","date":"2015-10-28","pret":-0.01223,"close":19.12}
{"ticker":"TRK","date":"2015-10-29","pret":0.01012,"close":18.46}
{"ticker":"TRK","date":"2015-10-30","pret":-0.02141,"close":18.47}
{"ticker":"TRK","date":"2015-11-02","pret":-0.00108,"close":18.68}
{"ticker":"TRK","date":"2015-11-03","pret":0.00486,"close":18.79}
{"ticker":"TRK","date":"2015-11-04","pret":0.01763,"close":18.62}
{"ticker":"TRK","date":"2015-11-05","pret":-0.01709,"close":18.43}
{"ticker":"TRK","date":"2015-11-06","pret":-0.01247,"close":18.67}
{"ticker":"TRK","date":"2015-11-09","pret":0.01301,"close":18.5}
{"ticker":"TRK","date":"2015-11-10","pret":-0.01137,"close":18.65}
{"ticker":"TRK","date":"2015-11-11","pret":0.01781,"close":18.35}
{"ticker":"TRK","date":"2015-11-12","pret":-0.02273,"close":18.44}
{"ticker":"TRK","date":"2015-11-13","pret":0.00164,"close":18.35}
{"ticker":"TRK","date":"2015-11-16","pret":0.00273,"close":18.36}
{"ticker":"TRK","date":"2015-11-17","pret":0.00054,"close":18.34}
{"ticker":"TRK","date":"2015-11-18","pret":-0.00164,"close":18.37}
{"ticker":"TRK","date":"2015-11-19","pret":-0.00328,"close":18.37}
{"ticker":"TRK","date":"2015-11-20","pret":0.01035,"close":18.36}
{"ticker":"TRK","date":"2015-11-23","pret":-0.00108,"close":18.39}
{"ticker":"TRK","date":"2015-11-24","pret":-0.00217,"close":18.36}
{"ticker":"TRK","date":"2015-11-25","pret":0.00109,"close":19.14}
{"ticker":"TRK","date":"2015-11-26"}
{"ticker":"TRK","date":"2015-11-27","pret":0.03678,"close":19.46}
{"ticker":"TRK","date":"2015-11-30","pret":0.02276,"close":19.49}
{"ticker":"TRK","date":"2015-12-01","pret":0.00102,"close":19.83}
{"ticker":"TRK","date":"2015-12-02","pret":0.00611,"close":20.23}
{"ticker":"TRK","date":"2015-12-03","pret":0.0216,"close":20.1}
{"ticker":"TRK","date":"2015-12-04","pret":0.00199,"close":20.44}
{"ticker":"TRK","date":"2015-12-07","pret":0.00938,"close":20.36}
{"ticker":"TRK","date":"2015-12-08","pret":-0.0074,"close":20.41}
{"ticker":"TRK","date":"2015-12-09","pret":0.00297,"close":20.47}
{"ticker":"TRK","date":"2015-12-10","pret":0.00738,"close":20.31}
{"ticker":"TRK","date":"2015-12-11","pret":-0.02631,"close":20.08}
{"ticker":"TRK","date":"2015-12-14","pret":0.01399,"close":19.78}
{"ticker":"TRK","date":"2015-12-15","pret":-0.01499,"close":19.88}
{"ticker":"TRK","date":"2015-12-16","pret":0.00502,"close":20.02}
{"ticker":"TRK","date":"2015-12-17"}
{"ticker":"TRK","date":"2015-12-18","pret":-0.0264,"close":19.26}
{"ticker":"TRK","date":"2015-12-21","pret":-0.00412,"close":19.34}
{"ticker":"TRK","date":"2015-12-22","pret":0.00155,"close":19.48}
{"ticker":"TRK","date":"2015-12-23","pret":0.01026,"close":19.98}
{"ticker":"TRK","date":"2015-12-24","pret":0.01921,"close":20.08}
{"ticker":"TRK","date":"2015-12-28","pret":0.0015,"close":20.88}
{"ticker":"TRK","date":"2015-12-29","pret":0.04688,"close":21.05}
{"ticker":"TRK","date":"2015-12-30","pret":0.00523,"close":21.04}
{"ticker":"TRK","date":"2015-12-31","pret":-0.00858,"close":20.72}
{"ticker":"TRK","date":"2016-01-04","pret":-0.01933,"close":19.54}
{"ticker":"TRK","date":"2016-01-05","pret":-0.04645,"close":19.63}
{"ticker":"TRMB","date":"2015-01-02","pret":-0.01598,"close":26.91}
{"ticker":"TRMB","date":"2015-01-05","pret":0.00374,"close":26.03}
{"ticker":"TRMB","date":"2015-01-06","pret":-0.02992,"close":25.66}
{"ticker":"TRMB","date":"2015-01-07","pret":-0.01589,"close":25.34}
{"ticker":"TRMB","date":"2015-01-08","pret":-0.00117,"close":25.67}
{"ticker":"TRMB","date":"2015-01-09","pret":0.00078,"close":25.62}
{"ticker":"TRMB","date":"2015-01-12","pret":-0.00078,"close":25.66}
{"ticker":"TRMB","date":"2015-01-13","pret":0.01205,"close":25.87}
{"ticker":"TRMB","date":"2015-01-14","pret":-0.01244,"close":25.32}
{"ticker":"TRMB","date":"2015-01-15","pret":-0.00628,"close":24.76}
{"ticker":"TRMB","date":"2015-01-16","pret":-0.03078,"close":24.74}
{"ticker":"TRMB","date":"2015-01-20","pret":0.00648,"close":24.58}
{"ticker":"TRMB","date":"2015-01-21","pret":-0.00729,"close":24.69}
{"ticker":"TRMB","date":"2015-01-22","pret":0.00608,"close":25.46}
{"ticker":"TRMB","date":"2015-01-23","pret":0.02631,"close":25.56}
{"ticker":"TRMB","date":"2015-01-26","pret":0.00706,"close":25.74}
{"ticker":"TRMB","date":"2015-01-27","pret":-0.01021,"close":25.05}
{"ticker":"TRMB","date":"2015-01-28","pret":-0.03534,"close":24.58}
{"ticker":"TRMB","date":"2015-01-29","pret":0.01662,"close":24.59}
{"ticker":"TRMB","date":"2015-01-30","pret":-0.01703,"close":23.84}
{"ticker":"TRMB","date":"2015-02-02","pret":-0.02233,"close":23.87}
{"ticker":"TRMB","date":"2015-02-03","pret":0.00957,"close":24.49}
{"ticker":"TRMB","date":"2015-02-04","pret":0.01235,"close":25.4}
{"ticker":"TRMB","date":"2015-02-05","pret":0.04128,"close":26.35}
{"ticker":"TRMB","date":"2015-02-06","pret":0.03397,"close":26.44}
{"ticker":"TRMB","date":"2015-02-09","pret":-0.00418,"close":26.49}
{"ticker":"TRMB","date":"2015-02-10","pret":0.01925,"close":26.35}
{"ticker":"TRMB","date":"2015-02-11","pret":-0.03849,"close":26.42}
{"ticker":"TRMB","date":"2015-02-12","pret":0.03324,"close":27.26}
{"ticker":"TRMB","date":"2015-02-13","pret":0.02633,"close":26.86}
{"ticker":"TRMB","date":"2015-02-17","pret":-0.01884,"close":26.35}
{"ticker":"TRMB","date":"2015-02-18","pret":-0.01125,"close":26.29}
{"ticker":"TRMB","date":"2015-02-19","pret":-0.01406,"close":26.4}
{"ticker":"TRMB","date":"2015-02-20","pret":0.00572,"close":26.53}
{"ticker":"TRMB","date":"2015-02-23","pret":0.00871,"close":26.27}
{"ticker":"TRMB","date":"2015-02-24","pret":-0.01252,"close":26.32}
{"ticker":"TRMB","date":"2015-02-25","pret":0.00609,"close":26.42}
{"ticker":"TRMB","date":"2015-02-26","pret":0.00417,"close":26.22}
{"ticker":"TRMB","date":"2015-02-27","pret":-0.01178,"close":26.14}
{"ticker":"TRMB","date":"2015-03-02","pret":-0.0023,"close":26.26}
{"ticker":"TRMB","date":"2015-03-03","pret":0,"close":26.2}
{"ticker":"TRMB","date":"2015-03-04","pret":0.00192,"close":26.19}
{"ticker":"TRMB","date":"2015-03-05","pret":0.00038,"close":26.36}
{"ticker":"TRMB","date":"2015-03-06","pret":0.00267,"close":26.1}
{"ticker":"TRMB","date":"2015-03-09","pret":-0.00191,"close":25.97}
{"ticker":"TRMB","date":"2015-03-10","pret":-0.01269,"close":25.44}
{"ticker":"TRMB","date":"2015-03-11","pret":-0.01482,"close":26.17}
{"ticker":"TRMB","date":"2015-03-12","pret":0.03094,"close":26.09}
{"ticker":"TRMB","date":"2015-03-13","pret":-0.0065,"close":25.38}
{"ticker":"TRMB","date":"2015-03-16","pret":-0.02484,"close":25.48}
{"ticker":"TRMB","date":"2015-03-17","pret":-0.00354,"close":25.37}
{"ticker":"TRMB","date":"2015-03-18","pret":-0.00474,"close":25.4}
{"ticker":"TRMB","date":"2015-03-19","pret":0.00592,"close":25.19}
{"ticker":"TRMB","date":"2015-03-20","pret":-0.00553,"close":25.92}
{"ticker":"TRMB","date":"2015-03-23","pret":0.0231,"close":25.76}
{"ticker":"TRMB","date":"2015-03-24","pret":-0.00349,"close":25.61}
{"ticker":"TRMB","date":"2015-03-25","pret":-0.00584,"close":24.72}
{"ticker":"TRMB","date":"2015-03-26","pret":-0.03822,"close":24.42}
{"ticker":"TRMB","date":"2015-03-27","pret":-0.00774,"close":24.25}
{"ticker":"TRMB","date":"2015-03-30","pret":-0.00205,"close":24.45}
{"ticker":"TRMB","date":"2015-03-31","pret":-0.00123,"close":25.2}
{"ticker":"TRMB","date":"2015-04-01","pret":0.0327,"close":24.71}
{"ticker":"TRMB","date":"2015-04-02","pret":-0.02006,"close":24.68}
{"ticker":"TRMB","date":"2015-04-06","pret":-0.00528,"close":24.76}
{"ticker":"TRMB","date":"2015-04-07","pret":0.00852,"close":24.7}
{"ticker":"TRMB","date":"2015-04-08","pret":-0.0004,"close":24.51}
{"ticker":"TRMB","date":"2015-04-09","pret":-0.00852,"close":25.39}
{"ticker":"TRMB","date":"2015-04-10","pret":0.03641,"close":25.76}
{"ticker":"TRMB","date":"2015-04-13","pret":0.00861,"close":25.48}
{"ticker":"TRMB","date":"2015-04-14","pret":-0.00861,"close":25.2}
{"ticker":"TRMB","date":"2015-04-15","pret":-0.00512,"close":25.92}
{"ticker":"TRMB","date":"2015-04-16","pret":0.02226,"close":25.64}
{"ticker":"TRMB","date":"2015-04-17","pret":-0.01871,"close":25.02}
{"ticker":"TRMB","date":"2015-04-20","pret":-0.0087,"close":25.52}
{"ticker":"TRMB","date":"2015-04-21","pret":0.01888,"close":25.58}
{"ticker":"TRMB","date":"2015-04-22","pret":-0.00469,"close":25.72}
{"ticker":"TRMB","date":"2015-04-23","pret":0.00039,"close":25.72}
{"ticker":"TRMB","date":"2015-04-24","pret":0.01012,"close":25.38}
{"ticker":"TRMB","date":"2015-04-27","pret":-0.01561,"close":25.8}
{"ticker":"TRMB","date":"2015-04-28","pret":0.01484,"close":25.11}
{"ticker":"TRMB","date":"2015-04-29","pret":-0.0351,"close":25.58}
{"ticker":"TRMB","date":"2015-04-30","pret":0.02223,"close":25.43}
{"ticker":"TRMB","date":"2015-05-01","pret":-0.02787,"close":26.26}
{"ticker":"TRMB","date":"2015-05-04","pret":0.05574,"close":25.62}
{"ticker":"TRMB","date":"2015-05-05","pret":-0.02709,"close":25.39}
{"ticker":"TRMB","date":"2015-05-06","pret":0,"close":25.34}
{"ticker":"TRMB","date":"2015-05-07","pret":-0.01422,"close":25.29}
{"ticker":"TRMB","date":"2015-05-08","pret":0.01736,"close":25.49}
{"ticker":"TRMB","date":"2015-05-11","pret":-0.00196,"close":25.5}
{"ticker":"TRMB","date":"2015-05-12","pret":-0.00157,"close":25.04}
{"ticker":"TRMB","date":"2015-05-13","pret":-0.01782,"close":24.79}
{"ticker":"TRMB","date":"2015-05-14","pret":-0.00762,"close":25.18}
{"ticker":"TRMB","date":"2015-05-15","pret":0.01439,"close":24.91}
{"ticker":"TRMB","date":"2015-05-18","pret":-0.01399,"close":24.79}
{"ticker":"TRMB","date":"2015-05-19","pret":-0.00121,"close":24.42}
{"ticker":"TRMB","date":"2015-05-20","pret":-0.01707,"close":24.26}
{"ticker":"TRMB","date":"2015-05-21","pret":-0.00575,"close":24.1}
{"ticker":"TRMB","date":"2015-05-22","pret":-0.00662,"close":24.25}
{"ticker":"TRMB","date":"2015-05-26","pret":0.00249,"close":23.82}
{"ticker":"TRMB","date":"2015-05-27","pret":-0.0104,"close":23.85}
{"ticker":"TRMB","date":"2015-05-28","pret":-0.00251,"close":23.82}
{"ticker":"TRMB","date":"2015-05-29","pret":-0.0021,"close":23.44}
{"ticker":"TRMB","date":"2015-06-01","pret":-0.01354,"close":23.45}
{"ticker":"TRMB","date":"2015-06-02","pret":-0.0047,"close":23.6}
{"ticker":"TRMB","date":"2015-06-03","pret":0.00979,"close":23.84}
{"ticker":"TRMB","date":"2015-06-04","pret":0.00381,"close":23.19}
{"ticker":"TRMB","date":"2015-06-05","pret":-0.0209,"close":23.24}
{"ticker":"TRMB","date":"2015-06-08","pret":-0.00043,"close":23.17}
{"ticker":"TRMB","date":"2015-06-09","pret":-0.00129,"close":23.01}
{"ticker":"TRMB","date":"2015-06-10","pret":-0.00259,"close":23.17}
{"ticker":"TRMB","date":"2015-06-11","pret":0.00733,"close":23.1}
{"ticker":"TRMB","date":"2015-06-12","pret":-0.01254,"close":22.96}
{"ticker":"TRMB","date":"2015-06-15","pret":-0.00611,"close":22.79}
{"ticker":"TRMB","date":"2015-06-16","pret":-0.00527,"close":23.01}
{"ticker":"TRMB","date":"2015-06-17","pret":0.01399,"close":22.92}
{"ticker":"TRMB","date":"2015-06-18","pret":-0.00348,"close":23.49}
{"ticker":"TRMB","date":"2015-06-19","pret":0.02495,"close":23.58}
{"ticker":"TRMB","date":"2015-06-22","pret":0.0093,"close":23.64}
{"ticker":"TRMB","date":"2015-06-23","pret":-0.00337,"close":23.66}
{"ticker":"TRMB","date":"2015-06-24","pret":-0.00381,"close":23.43}
{"ticker":"TRMB","date":"2015-06-25","pret":-0.00595,"close":23.33}
{"ticker":"TRMB","date":"2015-06-26","pret":-0.00427,"close":23.48}
{"ticker":"TRMB","date":"2015-06-29","pret":-0.00386,"close":23.01}
{"ticker":"TRMB","date":"2015-06-30","pret":-0.00258,"close":23.46}
{"ticker":"TRMB","date":"2015-07-01","pret":0.01667,"close":23.47}
{"ticker":"TRMB","date":"2015-07-02","pret":0.00928,"close":23.62}
{"ticker":"TRMB","date":"2015-07-06","pret":-0.01737,"close":23.53}
{"ticker":"TRMB","date":"2015-07-07","pret":0.00299,"close":23.39}
{"ticker":"TRMB","date":"2015-07-08","pret":-0.01243,"close":23.16}
{"ticker":"TRMB","date":"2015-07-09","pret":0.00816,"close":22.91}
{"ticker":"TRMB","date":"2015-07-10","pret":-0.01249,"close":23.06}
{"ticker":"TRMB","date":"2015-07-13","pret":0.0026,"close":23.61}
{"ticker":"TRMB","date":"2015-07-14","pret":0.02011,"close":23.75}
{"ticker":"TRMB","date":"2015-07-15","pret":0.0076,"close":23.55}
{"ticker":"TRMB","date":"2015-07-16","pret":-0.0076,"close":23.54}
{"ticker":"TRMB","date":"2015-07-17","pret":0.00042,"close":23.59}
{"ticker":"TRMB","date":"2015-07-20","pret":-0.00127,"close":23.89}
{"ticker":"TRMB","date":"2015-07-21","pret":0.01096,"close":23.64}
{"ticker":"TRMB","date":"2015-07-22","pret":-0.01862,"close":23.61}
{"ticker":"TRMB","date":"2015-07-23","pret":0.00724,"close":23.73}
{"ticker":"TRMB","date":"2015-07-24","pret":0.00127,"close":23.1}
{"ticker":"TRMB","date":"2015-07-27","pret":-0.02792,"close":22.65}
{"ticker":"TRMB","date":"2015-07-28","pret":-0.00699,"close":22.79}
{"ticker":"TRMB","date":"2015-07-29","pret":-0.0022,"close":22.87}
{"ticker":"TRMB","date":"2015-07-30","pret":0.00176,"close":23.31}
{"ticker":"TRMB","date":"2015-07-31","pret":0.02385,"close":23.1}
{"ticker":"TRMB","date":"2015-08-03","pret":-0.0112,"close":22.83}
{"ticker":"TRMB","date":"2015-08-04","pret":-0.01264,"close":22.85}
{"ticker":"TRMB","date":"2015-08-05","pret":-0.14317,"close":19.18}
{"ticker":"TRMB","date":"2015-08-06","pret":-0.02928,"close":19.52}
{"ticker":"TRMB","date":"2015-08-07","pret":0.01501,"close":19.7}
{"ticker":"TRMB","date":"2015-08-10","pret":0.01832,"close":20.24}
{"ticker":"TRMB","date":"2015-08-11","pret":0.00904,"close":19.91}
{"ticker":"TRMB","date":"2015-08-12","pret":-0.01308,"close":19.51}
{"ticker":"TRMB","date":"2015-08-13","pret":-0.0493,"close":19.87}
{"ticker":"TRMB","date":"2015-08-14","pret":0.05081,"close":19.99}
{"ticker":"TRMB","date":"2015-08-17","pret":0.00906,"close":20.24}
{"ticker":"TRMB","date":"2015-08-18","pret":0.00699,"close":19.98}
{"ticker":"TRMB","date":"2015-08-19","pret":0.00496,"close":19.96}
{"ticker":"TRMB","date":"2015-08-20","pret":-0.01849,"close":19.49}
{"ticker":"TRMB","date":"2015-08-21","pret":-0.02399,"close":18.78}
{"ticker":"TRMB","date":"2015-08-24","pret":-0.10272,"close":18.02}
{"ticker":"TRMB","date":"2015-08-25","pret":0.06536,"close":17.84}
{"ticker":"TRMB","date":"2015-08-26","pret":-0.02333,"close":18.2}
{"ticker":"TRMB","date":"2015-08-27","pret":0.01309,"close":18.59}
{"ticker":"TRMB","date":"2015-08-28","pret":0.0054,"close":18.82}
{"ticker":"TRMB","date":"2015-08-31","pret":0.00644,"close":18.9}
{"ticker":"TRMB","date":"2015-09-01","pret":-0.01185,"close":18.01}
{"ticker":"TRMB","date":"2015-09-02","pret":0.00702,"close":18.55}
{"ticker":"TRMB","date":"2015-09-03","pret":0.01918,"close":18.57}
{"ticker":"TRMB","date":"2015-09-04","pret":-0.03108,"close":18.26}
{"ticker":"TRMB","date":"2015-09-08","pret":0.00975,"close":18.62}
{"ticker":"TRMB","date":"2015-09-09","pret":0.01286,"close":18.16}
{"ticker":"TRMB","date":"2015-09-10","pret":-0.01501,"close":17.84}
{"ticker":"TRMB","date":"2015-09-11","pret":-0.01909,"close":17.72}
{"ticker":"TRMB","date":"2015-09-14","pret":-0.00663,"close":17.37}
{"ticker":"TRMB","date":"2015-09-15","pret":-0.03842,"close":17.41}
{"ticker":"TRMB","date":"2015-09-16","pret":-0.00173,"close":17.89}
{"ticker":"TRMB","date":"2015-09-17","pret":0.04788,"close":17.75}
{"ticker":"TRMB","date":"2015-09-18","pret":-0.03641,"close":17.29}
{"ticker":"TRMB","date":"2015-09-21","pret":-0.02133,"close":16.98}
{"ticker":"TRMB","date":"2015-09-22","pret":-0.0218,"close":16.77}
{"ticker":"TRMB","date":"2015-09-23","pret":-0.00418,"close":16.54}
{"ticker":"TRMB","date":"2015-09-24","pret":-0.02483,"close":16.37}
{"ticker":"TRMB","date":"2015-09-25","pret":0.00184,"close":16.18}
{"ticker":"TRMB","date":"2015-09-28","pret":-0.01418,"close":16.12}
{"ticker":"TRMB","date":"2015-09-29","pret":-0.00685,"close":16.34}
{"ticker":"TRMB","date":"2015-09-30","pret":0.035,"close":16.42}
{"ticker":"TRMB","date":"2015-10-01","pret":-0.02567,"close":16.23}
{"ticker":"TRMB","date":"2015-10-02","pret":-0.00559,"close":16.39}
{"ticker":"TRMB","date":"2015-10-05","pret":0.02217,"close":17.01}
{"ticker":"TRMB","date":"2015-10-06","pret":0.03354,"close":17.02}
{"ticker":"TRMB","date":"2015-10-07","pret":0.01113,"close":17.26}
{"ticker":"TRMB","date":"2015-10-08","pret":0.00175,"close":17.5}
{"ticker":"TRMB","date":"2015-10-09","pret":0.01214,"close":17.45}
{"ticker":"TRMB","date":"2015-10-12","pret":0.02272,"close":17.29}
{"ticker":"TRMB","date":"2015-10-13","pret":-0.03601,"close":17.12}
{"ticker":"TRMB","date":"2015-10-14","pret":-0.00175,"close":17.77}
{"ticker":"TRMB","date":"2015-10-15","pret":0.03157,"close":17.71}
{"ticker":"TRMB","date":"2015-10-16","pret":0.00282,"close":17.7}
{"ticker":"TRMB","date":"2015-10-19","pret":-0.01019,"close":17.99}
{"ticker":"TRMB","date":"2015-10-20","pret":0.01749,"close":18.04}
{"ticker":"TRMB","date":"2015-10-21","pret":0.01609,"close":18.11}
{"ticker":"TRMB","date":"2015-10-22","pret":0.03886,"close":18.44}
{"ticker":"TRMB","date":"2015-10-23","pret":-0.01708,"close":18.52}
{"ticker":"TRMB","date":"2015-10-26","pret":-0.00324,"close":18.44}
{"ticker":"TRMB","date":"2015-10-27","pret":-0.01141,"close":18.39}
{"ticker":"TRMB","date":"2015-10-28","pret":0.00762,"close":18.9}
{"ticker":"TRMB","date":"2015-10-29","pret":0.01774,"close":18.74}
{"ticker":"TRMB","date":"2015-10-30","pret":0.11131,"close":22.75}
{"ticker":"TRMB","date":"2015-11-02","pret":0.07394,"close":23.4}
{"ticker":"TRMB","date":"2015-11-03","pret":0.03523,"close":23.09}
{"ticker":"TRMB","date":"2015-11-04","pret":-0.00945,"close":23.11}
{"ticker":"TRMB","date":"2015-11-05","pret":-0.00302,"close":22.68}
{"ticker":"TRMB","date":"2015-11-06","pret":-0.0232,"close":22.71}
{"ticker":"TRMB","date":"2015-11-09","pret":-0.00089,"close":22.09}
{"ticker":"TRMB","date":"2015-11-10","pret":-0.02514,"close":22.58}
{"ticker":"TRMB","date":"2015-11-11","pret":0.02956,"close":22.46}
{"ticker":"TRMB","date":"2015-11-12","pret":-0.02231,"close":21.54}
{"ticker":"TRMB","date":"2015-11-13","pret":-0.03396,"close":21.15}
{"ticker":"TRMB","date":"2015-11-16","pret":-0.01553,"close":21.64}
{"ticker":"TRMB","date":"2015-11-17","pret":0.02621,"close":21.59}
{"ticker":"TRMB","date":"2015-11-18","pret":0.00046,"close":22.12}
{"ticker":"TRMB","date":"2015-11-19","pret":0.0192,"close":22.17}
{"ticker":"TRMB","date":"2015-11-20","pret":0.03296,"close":22.73}
{"ticker":"TRMB","date":"2015-11-23","pret":0.00175,"close":22.58}
{"ticker":"TRMB","date":"2015-11-24","pret":-0.01988,"close":22.58}
{"ticker":"TRMB","date":"2015-11-25","pret":0.00711,"close":22.87}
{"ticker":"TRMB","date":"2015-11-26"}
{"ticker":"TRMB","date":"2015-11-27","pret":0.01233,"close":22.7}
{"ticker":"TRMB","date":"2015-11-30","pret":0,"close":22.9}
{"ticker":"TRMB","date":"2015-12-01","pret":0.00393,"close":22.78}
{"ticker":"TRMB","date":"2015-12-02","pret":0.00478,"close":23.44}
{"ticker":"TRMB","date":"2015-12-03","pret":0.024,"close":22.86}
{"ticker":"TRMB","date":"2015-12-04","pret":-0.03403,"close":22.54}
{"ticker":"TRMB","date":"2015-12-07","pret":-0.01724,"close":22.23}
{"ticker":"TRMB","date":"2015-12-08","pret":-0.01709,"close":21.95}
{"ticker":"TRMB","date":"2015-12-09","pret":-0.01003,"close":21.72}
{"ticker":"TRMB","date":"2015-12-10","pret":0.0213,"close":22.43}
{"ticker":"TRMB","date":"2015-12-11","pret":-0.00449,"close":21.94}
{"ticker":"TRMB","date":"2015-12-14","pret":-0.01315,"close":21.81}
{"ticker":"TRMB","date":"2015-12-15","pret":0.00274,"close":21.8}
{"ticker":"TRMB","date":"2015-12-16","pret":-0.0041,"close":22.38}
{"ticker":"TRMB","date":"2015-12-17"}
{"ticker":"TRMB","date":"2015-12-18","pret":0.00274,"close":21.54}
{"ticker":"TRMB","date":"2015-12-21","pret":-0.01192,"close":21.5}
{"ticker":"TRMB","date":"2015-12-22","pret":-0.00231,"close":21.89}
{"ticker":"TRMB","date":"2015-12-23","pret":0.01651,"close":22.28}
{"ticker":"TRMB","date":"2015-12-24","pret":0.0104,"close":22.19}
{"ticker":"TRMB","date":"2015-12-28","pret":-0.00768,"close":21.9}
{"ticker":"TRMB","date":"2015-12-29","pret":-0.00045,"close":22.06}
{"ticker":"TRMB","date":"2015-12-30","pret":0,"close":21.71}
{"ticker":"TRMB","date":"2015-12-31","pret":-0.02109,"close":21.45}
{"ticker":"TRMB","date":"2016-01-04","pret":-0.01965,"close":21.59}
{"ticker":"TRMB","date":"2016-01-05","pret":0.02012,"close":21.23}
{"ticker":"TRMK","date":"2015-01-02","pret":-0.00606,"close":24.28}
{"ticker":"TRMK","date":"2015-01-05","pret":-0.02419,"close":23.62}
{"ticker":"TRMK","date":"2015-01-06","pret":-0.0197,"close":23.06}
{"ticker":"TRMK","date":"2015-01-07","pret":-0.01406,"close":23.2}
{"ticker":"TRMK","date":"2015-01-08","pret":0.00214,"close":23.54}
{"ticker":"TRMK","date":"2015-01-09","pret":0.00725,"close":22.79}
{"ticker":"TRMK","date":"2015-01-12","pret":-0.03505,"close":22.68}
{"ticker":"TRMK","date":"2015-01-13","pret":0.00176,"close":22.69}
{"ticker":"TRMK","date":"2015-01-14","pret":-0.01105,"close":22.28}
{"ticker":"TRMK","date":"2015-01-15","pret":-0.01028,"close":22.01}
{"ticker":"TRMK","date":"2015-01-16","pret":-0.01538,"close":22.47}
{"ticker":"TRMK","date":"2015-01-20","pret":0.02744,"close":22.28}
{"ticker":"TRMK","date":"2015-01-21","pret":-0.01295,"close":22.28}
{"ticker":"TRMK","date":"2015-01-22","pret":0.00224,"close":23.36}
{"ticker":"TRMK","date":"2015-01-23","pret":0.04644,"close":22.89}
{"ticker":"TRMK","date":"2015-01-26","pret":-0.02076,"close":23.1}
{"ticker":"TRMK","date":"2015-01-27","pret":0.00175,"close":22.71}
{"ticker":"TRMK","date":"2015-01-28","pret":-0.02653,"close":21.42}
{"ticker":"TRMK","date":"2015-01-29","pret":-0.04537,"close":21.64}
{"ticker":"TRMK","date":"2015-01-30","pret":0.00234,"close":21.36}
{"ticker":"TRMK","date":"2015-02-02","pret":0.00653,"close":21.98}
{"ticker":"TRMK","date":"2015-02-03","pret":0.02251,"close":22.35}
{"ticker":"TRMK","date":"2015-02-04","pret":0.00679,"close":21.92}
{"ticker":"TRMK","date":"2015-02-05","pret":-0.0077,"close":22.43}
{"ticker":"TRMK","date":"2015-02-06","pret":0.0247,"close":22.72}
{"ticker":"TRMK","date":"2015-02-09","pret":0.0031,"close":22.49}
{"ticker":"TRMK","date":"2015-02-10","pret":0.00485,"close":22.72}
{"ticker":"TRMK","date":"2015-02-11","pret":-0.00088,"close":22.6}
{"ticker":"TRMK","date":"2015-02-12","pret":0.0022,"close":23.14}
{"ticker":"TRMK","date":"2015-02-13","pret":0.01786,"close":23.39}
{"ticker":"TRMK","date":"2015-02-17","pret":0.00774,"close":23.66}
{"ticker":"TRMK","date":"2015-02-18","pret":0.00811,"close":23.16}
{"ticker":"TRMK","date":"2015-02-19","pret":-0.02148,"close":23.08}
{"ticker":"TRMK","date":"2015-02-20","pret":0.0013,"close":23.33}
{"ticker":"TRMK","date":"2015-02-23","pret":0.00433,"close":23.19}
{"ticker":"TRMK","date":"2015-02-24","pret":0.00388,"close":23.39}
{"ticker":"TRMK","date":"2015-02-25","pret":-0.00215,"close":23.15}
{"ticker":"TRMK","date":"2015-02-26","pret":-0.00475,"close":23.26}
{"ticker":"TRMK","date":"2015-02-27","pret":0.00518,"close":23.05}
{"ticker":"TRMK","date":"2015-03-02","pret":-0.00692,"close":23.46}
{"ticker":"TRMK","date":"2015-03-03","pret":0.01207,"close":23.43}
{"ticker":"TRMK","date":"2015-03-04","pret":0.00128,"close":23.31}
{"ticker":"TRMK","date":"2015-03-05","pret":-0.00128,"close":23.48}
{"ticker":"TRMK","date":"2015-03-06","pret":0.00684,"close":23.62}
{"ticker":"TRMK","date":"2015-03-09","pret":0.01059,"close":23.86}
{"ticker":"TRMK","date":"2015-03-10","pret":-0.00253,"close":23.5}
{"ticker":"TRMK","date":"2015-03-11","pret":-0.00338,"close":23.87}
{"ticker":"TRMK","date":"2015-03-12","pret":0.0193,"close":24.6}
{"ticker":"TRMK","date":"2015-03-13","pret":0.02301,"close":24.4}
{"ticker":"TRMK","date":"2015-03-16","pret":-0.00529,"close":24.13}
{"ticker":"TRMK","date":"2015-03-17","pret":-0.01564,"close":24.17}
{"ticker":"TRMK","date":"2015-03-18","pret":-0.00124,"close":23.9}
{"ticker":"TRMK","date":"2015-03-19","pret":-0.00918,"close":24}
{"ticker":"TRMK","date":"2015-03-20","pret":0.01498,"close":24.54}
{"ticker":"TRMK","date":"2015-03-23","pret":0.01313,"close":24.38}
{"ticker":"TRMK","date":"2015-03-24","pret":-0.00449,"close":24.2}
{"ticker":"TRMK","date":"2015-03-25","pret":-0.00987,"close":23.76}
{"ticker":"TRMK","date":"2015-03-26","pret":-0.01794,"close":23.94}
{"ticker":"TRMK","date":"2015-03-27","pret":0.00838,"close":23.83}
{"ticker":"TRMK","date":"2015-03-30","pret":0.0025,"close":24.3}
{"ticker":"TRMK","date":"2015-03-31","pret":0.00788,"close":24.28}
{"ticker":"TRMK","date":"2015-04-01","pret":-0.00455,"close":24.03}
{"ticker":"TRMK","date":"2015-04-02","pret":-0.00125,"close":24.29}
{"ticker":"TRMK","date":"2015-04-06","pret":0.00662,"close":24.29}
{"ticker":"TRMK","date":"2015-04-07","pret":0.00288,"close":24.28}
{"ticker":"TRMK","date":"2015-04-08","pret":-0.00082,"close":24.28}
{"ticker":"TRMK","date":"2015-04-09","pret":-0.00289,"close":24.23}
{"ticker":"TRMK","date":"2015-04-10","pret":0.0033,"close":24.26}
{"ticker":"TRMK","date":"2015-04-13","pret":0.00082,"close":24.25}
{"ticker":"TRMK","date":"2015-04-14","pret":-0.00082,"close":24.02}
{"ticker":"TRMK","date":"2015-04-15","pret":-0.00993,"close":24.35}
{"ticker":"TRMK","date":"2015-04-16","pret":0.01404,"close":24.21}
{"ticker":"TRMK","date":"2015-04-17","pret":-0.01529,"close":23.71}
{"ticker":"TRMK","date":"2015-04-20","pret":-0.00626,"close":24.03}
{"ticker":"TRMK","date":"2015-04-21","pret":0.01249,"close":23.9}
{"ticker":"TRMK","date":"2015-04-22","pret":-0.00831,"close":24.1}
{"ticker":"TRMK","date":"2015-04-23","pret":0.00208,"close":24.02}
{"ticker":"TRMK","date":"2015-04-24","pret":-0.00042,"close":23.66}
{"ticker":"TRMK","date":"2015-04-27","pret":-0.013,"close":23.56}
{"ticker":"TRMK","date":"2015-04-28","pret":-0.00465,"close":23.98}
{"ticker":"TRMK","date":"2015-04-29","pret":0.03212,"close":24.02}
{"ticker":"TRMK","date":"2015-04-30","pret":-0.01656,"close":23.8}
{"ticker":"TRMK","date":"2015-05-01","pret":-0.00167,"close":23.57}
{"ticker":"TRMK","date":"2015-05-04","pret":-0.01474,"close":23.94}
{"ticker":"TRMK","date":"2015-05-05","pret":0.01097,"close":23.8}
{"ticker":"TRMK","date":"2015-05-06","pret":0.00335,"close":24.06}
{"ticker":"TRMK","date":"2015-05-07","pret":0.00376,"close":23.88}
{"ticker":"TRMK","date":"2015-05-08","pret":0.00291,"close":24}
{"ticker":"TRMK","date":"2015-05-11","pret":-0.00333,"close":24.09}
{"ticker":"TRMK","date":"2015-05-12","pret":0.00167,"close":24.26}
{"ticker":"TRMK","date":"2015-05-13","pret":0.00953,"close":24.31}
{"ticker":"TRMK","date":"2015-05-14","pret":0.00411,"close":24.33}
{"ticker":"TRMK","date":"2015-05-15","pret":-0.00453,"close":23.95}
{"ticker":"TRMK","date":"2015-05-18","pret":-0.01203,"close":24.35}
{"ticker":"TRMK","date":"2015-05-19","pret":0.01983,"close":24.64}
{"ticker":"TRMK","date":"2015-05-20","pret":0.00774,"close":24.48}
{"ticker":"TRMK","date":"2015-05-21","pret":-0.0057,"close":24.45}
{"ticker":"TRMK","date":"2015-05-22","pret":-0.00082,"close":24.32}
{"ticker":"TRMK","date":"2015-05-26","pret":-0.01358,"close":24.13}
{"ticker":"TRMK","date":"2015-05-27","pret":0.00207,"close":24.34}
{"ticker":"TRMK","date":"2015-05-28","pret":-0.00456,"close":24.14}
{"ticker":"TRMK","date":"2015-05-29","pret":0,"close":23.85}
{"ticker":"TRMK","date":"2015-06-01","pret":-0.00333,"close":23.92}
{"ticker":"TRMK","date":"2015-06-02","pret":-0.00627,"close":24.05}
{"ticker":"TRMK","date":"2015-06-03","pret":0.01374,"close":24.55}
{"ticker":"TRMK","date":"2015-06-04","pret":0.0107,"close":24.24}
{"ticker":"TRMK","date":"2015-06-05","pret":-0.00328,"close":24.79}
{"ticker":"TRMK","date":"2015-06-08","pret":0.0183,"close":24.76}
{"ticker":"TRMK","date":"2015-06-09","pret":0.0004,"close":24.94}
{"ticker":"TRMK","date":"2015-06-10","pret":0.00723,"close":25.27}
{"ticker":"TRMK","date":"2015-06-11","pret":0.00916,"close":25.36}
{"ticker":"TRMK","date":"2015-06-12","pret":0.00198,"close":25.22}
{"ticker":"TRMK","date":"2015-06-15","pret":-0.00476,"close":25.21}
{"ticker":"TRMK","date":"2015-06-16","pret":-0.00199,"close":25.34}
{"ticker":"TRMK","date":"2015-06-17","pret":0.01148,"close":24.75}
{"ticker":"TRMK","date":"2015-06-18","pret":-0.02229,"close":25.07}
{"ticker":"TRMK","date":"2015-06-19","pret":0.00962,"close":24.95}
{"ticker":"TRMK","date":"2015-06-22","pret":0.00438,"close":25.2}
{"ticker":"TRMK","date":"2015-06-23","pret":0.00712,"close":25.52}
{"ticker":"TRMK","date":"2015-06-24","pret":0.00511,"close":25.23}
{"ticker":"TRMK","date":"2015-06-25","pret":-0.00432,"close":25.23}
{"ticker":"TRMK","date":"2015-06-26","pret":-0.00079,"close":25.5}
{"ticker":"TRMK","date":"2015-06-29","pret":-0.00197,"close":24.9}
{"ticker":"TRMK","date":"2015-06-30","pret":-0.00435,"close":24.98}
{"ticker":"TRMK","date":"2015-07-01","pret":0.00987,"close":25.22}
{"ticker":"TRMK","date":"2015-07-02","pret":-0.01504,"close":24.72}
{"ticker":"TRMK","date":"2015-07-06","pret":-0.02258,"close":24.88}
{"ticker":"TRMK","date":"2015-07-07","pret":0.01095,"close":24.44}
{"ticker":"TRMK","date":"2015-07-08","pret":-0.02698,"close":24.37}
{"ticker":"TRMK","date":"2015-07-09","pret":0.02456,"close":24.63}
{"ticker":"TRMK","date":"2015-07-10","pret":0.01046,"close":24.97}
{"ticker":"TRMK","date":"2015-07-13","pret":0.00638,"close":25.06}
{"ticker":"TRMK","date":"2015-07-14","pret":-0.00919,"close":25.02}
{"ticker":"TRMK","date":"2015-07-15","pret":0.01157,"close":25.14}
{"ticker":"TRMK","date":"2015-07-16","pret":0.00158,"close":25.14}
{"ticker":"TRMK","date":"2015-07-17","pret":-0.00397,"close":24.76}
{"ticker":"TRMK","date":"2015-07-20","pret":-0.01361,"close":24.78}
{"ticker":"TRMK","date":"2015-07-21","pret":0,"close":24.6}
{"ticker":"TRMK","date":"2015-07-22","pret":-0.01013,"close":24.89}
{"ticker":"TRMK","date":"2015-07-23","pret":0.01816,"close":24.43}
{"ticker":"TRMK","date":"2015-07-24","pret":-0.0288,"close":24.12}
{"ticker":"TRMK","date":"2015-07-27","pret":-0.01785,"close":23.97}
{"ticker":"TRMK","date":"2015-07-28","pret":0.01042,"close":23.99}
{"ticker":"TRMK","date":"2015-07-29","pret":0.00414,"close":23.98}
{"ticker":"TRMK","date":"2015-07-30","pret":-0.01791,"close":24.06}
{"ticker":"TRMK","date":"2015-07-31","pret":0.01087,"close":24.04}
{"ticker":"TRMK","date":"2015-08-03","pret":0.00166,"close":24.17}
{"ticker":"TRMK","date":"2015-08-04","pret":0.00662,"close":24.38}
{"ticker":"TRMK","date":"2015-08-05","pret":0.00862,"close":24.49}
{"ticker":"TRMK","date":"2015-08-06","pret":0.0053,"close":24.3}
{"ticker":"TRMK","date":"2015-08-07","pret":-0.01599,"close":24.06}
{"ticker":"TRMK","date":"2015-08-10","pret":0.0033,"close":24.53}
{"ticker":"TRMK","date":"2015-08-11","pret":-0.00247,"close":24.15}
{"ticker":"TRMK","date":"2015-08-12","pret":-0.01288,"close":23.65}
{"ticker":"TRMK","date":"2015-08-13","pret":-0.00671,"close":23.73}
{"ticker":"TRMK","date":"2015-08-14","pret":-0.00042,"close":24.04}
{"ticker":"TRMK","date":"2015-08-17","pret":0.00462,"close":24.08}
{"ticker":"TRMK","date":"2015-08-18","pret":0.00918,"close":24.02}
{"ticker":"TRMK","date":"2015-08-19","pret":-0.00751,"close":23.67}
{"ticker":"TRMK","date":"2015-08-20","pret":-0.0203,"close":23.24}
{"ticker":"TRMK","date":"2015-08-21","pret":-0.02421,"close":23.09}
{"ticker":"TRMK","date":"2015-08-24","pret":-0.011,"close":22.21}
{"ticker":"TRMK","date":"2015-08-25","pret":0.00618,"close":21.95}
{"ticker":"TRMK","date":"2015-08-26","pret":-0.01506,"close":22.62}
{"ticker":"TRMK","date":"2015-08-27","pret":0.01902,"close":23.01}
{"ticker":"TRMK","date":"2015-08-28","pret":-0.01234,"close":22.8}
{"ticker":"TRMK","date":"2015-08-31","pret":0.00266,"close":23.03}
{"ticker":"TRMK","date":"2015-09-01","pret":-0.00133,"close":22.18}
{"ticker":"TRMK","date":"2015-09-02","pret":-0.00133,"close":22.43}
{"ticker":"TRMK","date":"2015-09-03","pret":-0.00757,"close":22.56}
{"ticker":"TRMK","date":"2015-09-04","pret":-0.00224,"close":22.5}
{"ticker":"TRMK","date":"2015-09-08","pret":0.02564,"close":22.99}
{"ticker":"TRMK","date":"2015-09-09","pret":0.01258,"close":22.95}
{"ticker":"TRMK","date":"2015-09-10","pret":-0.01651,"close":23.1}
{"ticker":"TRMK","date":"2015-09-11","pret":0.0035,"close":23.05}
{"ticker":"TRMK","date":"2015-09-14","pret":0.00783,"close":23.08}
{"ticker":"TRMK","date":"2015-09-15","pret":0.00087,"close":23.37}
{"ticker":"TRMK","date":"2015-09-16","pret":0.01119,"close":23.39}
{"ticker":"TRMK","date":"2015-09-17","pret":0.00214,"close":22.82}
{"ticker":"TRMK","date":"2015-09-18","pret":-0.04321,"close":22.49}
{"ticker":"TRMK","date":"2015-09-21","pret":0.01153,"close":22.86}
{"ticker":"TRMK","date":"2015-09-22","pret":-0.00398,"close":22.69}
{"ticker":"TRMK","date":"2015-09-23","pret":0.0075,"close":22.76}
{"ticker":"TRMK","date":"2015-09-24","pret":-0.01016,"close":22.88}
{"ticker":"TRMK","date":"2015-09-25","pret":0.02065,"close":23.04}
{"ticker":"TRMK","date":"2015-09-28","pret":-0.00174,"close":22.8}
{"ticker":"TRMK","date":"2015-09-29","pret":-0.00612,"close":22.93}
{"ticker":"TRMK","date":"2015-09-30","pret":0.01392,"close":23.17}
{"ticker":"TRMK","date":"2015-10-01","pret":0.00043,"close":23.11}
{"ticker":"TRMK","date":"2015-10-02","pret":-0.01787,"close":22.63}
{"ticker":"TRMK","date":"2015-10-05","pret":0.00614,"close":23.23}
{"ticker":"TRMK","date":"2015-10-06","pret":0.01173,"close":23.07}
{"ticker":"TRMK","date":"2015-10-07","pret":0.01373,"close":23.56}
{"ticker":"TRMK","date":"2015-10-08","pret":0,"close":23.82}
{"ticker":"TRMK","date":"2015-10-09","pret":0.01606,"close":23.58}
{"ticker":"TRMK","date":"2015-10-12","pret":-0.00969,"close":23.93}
{"ticker":"TRMK","date":"2015-10-13","pret":0.00969,"close":23.9}
{"ticker":"TRMK","date":"2015-10-14","pret":0.00251,"close":23.25}
{"ticker":"TRMK","date":"2015-10-15","pret":-0.02199,"close":23.82}
{"ticker":"TRMK","date":"2015-10-16","pret":0.01948,"close":23.86}
{"ticker":"TRMK","date":"2015-10-19","pret":-0.00504,"close":23.95}
{"ticker":"TRMK","date":"2015-10-20","pret":0.01464,"close":24.25}
{"ticker":"TRMK","date":"2015-10-21","pret":0.01156,"close":23.9}
{"ticker":"TRMK","date":"2015-10-22","pret":-0.01281,"close":24.08}
{"ticker":"TRMK","date":"2015-10-23","pret":0.0124,"close":24.55}
{"ticker":"TRMK","date":"2015-10-26","pret":0.00777,"close":24.33}
{"ticker":"TRMK","date":"2015-10-27","pret":-0.01726,"close":24.15}
{"ticker":"TRMK","date":"2015-10-28","pret":-0.00833,"close":24.87}
{"ticker":"TRMK","date":"2015-10-29","pret":0.03774,"close":24.67}
{"ticker":"TRMK","date":"2015-10-30","pret":-0.00606,"close":24.03}
{"ticker":"TRMK","date":"2015-11-02","pret":-0.02253,"close":24.7}
{"ticker":"TRMK","date":"2015-11-03","pret":0.01969,"close":24.84}
{"ticker":"TRMK","date":"2015-11-04","pret":0.01251,"close":24.9}
{"ticker":"TRMK","date":"2015-11-05","pret":-0.00442,"close":25.31}
{"ticker":"TRMK","date":"2015-11-06","pret":0.0286,"close":25.92}
{"ticker":"TRMK","date":"2015-11-09","pret":0.01747,"close":25.6}
{"ticker":"TRMK","date":"2015-11-10","pret":-0.01551,"close":25.63}
{"ticker":"TRMK","date":"2015-11-11","pret":0.00701,"close":25.22}
{"ticker":"TRMK","date":"2015-11-12","pret":-0.02754,"close":24.65}
{"ticker":"TRMK","date":"2015-11-13","pret":-0.02259,"close":24.59}
{"ticker":"TRMK","date":"2015-11-16","pret":-0.00122,"close":24.84}
{"ticker":"TRMK","date":"2015-11-17","pret":0.01781,"close":24.79}
{"ticker":"TRMK","date":"2015-11-18","pret":0.0016,"close":25.06}
{"ticker":"TRMK","date":"2015-11-19","pret":0.0024,"close":24.95}
{"ticker":"TRMK","date":"2015-11-20","pret":0,"close":25.08}
{"ticker":"TRMK","date":"2015-11-23","pret":0.00518,"close":25.21}
{"ticker":"TRMK","date":"2015-11-24","pret":-0.00438,"close":25.33}
{"ticker":"TRMK","date":"2015-11-25","pret":0.0127,"close":25.37}
{"ticker":"TRMK","date":"2015-11-26"}
{"ticker":"TRMK","date":"2015-11-27","pret":-0.00474,"close":25.22}
{"ticker":"TRMK","date":"2015-11-30","pret":0.00119,"close":25.25}
{"ticker":"TRMK","date":"2015-12-01","pret":0.00119,"close":25.27}
{"ticker":"TRMK","date":"2015-12-02","pret":0.00158,"close":24.74}
{"ticker":"TRMK","date":"2015-12-03","pret":-0.01631,"close":24.46}
{"ticker":"TRMK","date":"2015-12-04","pret":-0.01903,"close":24.76}
{"ticker":"TRMK","date":"2015-12-07","pret":0.00693,"close":24.19}
{"ticker":"TRMK","date":"2015-12-08","pret":-0.02633,"close":23.65}
{"ticker":"TRMK","date":"2015-12-09","pret":-0.01512,"close":23.55}
{"ticker":"TRMK","date":"2015-12-10","pret":-0.00339,"close":23.55}
{"ticker":"TRMK","date":"2015-12-11","pret":-0.01886,"close":23.12}
{"ticker":"TRMK","date":"2015-12-14","pret":0.00043,"close":23.22}
{"ticker":"TRMK","date":"2015-12-15","pret":0.0163,"close":23.78}
{"ticker":"TRMK","date":"2015-12-16","pret":0.01897,"close":23.91}
{"ticker":"TRMK","date":"2015-12-17"}
{"ticker":"TRMK","date":"2015-12-18","pret":-0.02152,"close":22.91}
{"ticker":"TRMK","date":"2015-12-21","pret":-0.01982,"close":23.29}
{"ticker":"TRMK","date":"2015-12-22","pret":0.01683,"close":23.33}
{"ticker":"TRMK","date":"2015-12-23","pret":0.00725,"close":23.42}
{"ticker":"TRMK","date":"2015-12-24","pret":-0.00298,"close":23.52}
{"ticker":"TRMK","date":"2015-12-28","pret":-0.00341,"close":23.49}
{"ticker":"TRMK","date":"2015-12-29","pret":0.0119,"close":23.8}
{"ticker":"TRMK","date":"2015-12-30","pret":0.00506,"close":23.44}
{"ticker":"TRMK","date":"2015-12-31","pret":-0.02081,"close":23.04}
{"ticker":"TRMK","date":"2016-01-04","pret":-0.02962,"close":22.63}
{"ticker":"TRMK","date":"2016-01-05","pret":0.00529,"close":22.66}
{"ticker":"TRN","date":"2015-01-02","pret":0.00282,"close":28.28}
{"ticker":"TRN","date":"2015-01-05","pret":-0.0142,"close":27.14}
{"ticker":"TRN","date":"2015-01-06","pret":-0.0294,"close":26.55}
{"ticker":"TRN","date":"2015-01-07","pret":0.01789,"close":26.83}
{"ticker":"TRN","date":"2015-01-08","pret":-0.01862,"close":27.2}
{"ticker":"TRN","date":"2015-01-09","pret":0.00368,"close":26.88}
{"ticker":"TRN","date":"2015-01-12","pret":-0.01294,"close":25.93}
{"ticker":"TRN","date":"2015-01-13","pret":-0.03753,"close":25.56}
{"ticker":"TRN","date":"2015-01-14","pret":-0.04301,"close":25.1}
{"ticker":"TRN","date":"2015-01-15","pret":0.01956,"close":24.77}
{"ticker":"TRN","date":"2015-01-16","pret":-0.02482,"close":25.54}
{"ticker":"TRN","date":"2015-01-20","pret":0.04129,"close":25.21}
{"ticker":"TRN","date":"2015-01-21","pret":-0.02083,"close":25.91}
{"ticker":"TRN","date":"2015-01-22","pret":0.04428,"close":26.4}
{"ticker":"TRN","date":"2015-01-23","pret":0.00304,"close":26.16}
{"ticker":"TRN","date":"2015-01-26","pret":0.00491,"close":27.86}
{"ticker":"TRN","date":"2015-01-27","pret":0.02788,"close":27.87}
{"ticker":"TRN","date":"2015-01-28","pret":0.02926,"close":26.65}
{"ticker":"TRN","date":"2015-01-29","pret":-0.05262,"close":27.07}
{"ticker":"TRN","date":"2015-01-30","pret":0.00187,"close":26.47}
{"ticker":"TRN","date":"2015-02-02","pret":-0.0079,"close":26.64}
{"ticker":"TRN","date":"2015-02-03","pret":0.01684,"close":28.47}
{"ticker":"TRN","date":"2015-02-04","pret":0.045,"close":27.81}
{"ticker":"TRN","date":"2015-02-05","pret":-0.00641,"close":28.43}
{"ticker":"TRN","date":"2015-02-06","pret":0.017,"close":28.92}
{"ticker":"TRN","date":"2015-02-09","pret":0.01152,"close":29.31}
{"ticker":"TRN","date":"2015-02-10","pret":0.02367,"close":29.05}
{"ticker":"TRN","date":"2015-02-11","pret":-0.02193,"close":29.12}
{"ticker":"TRN","date":"2015-02-12","pret":0.0182,"close":29.46}
{"ticker":"TRN","date":"2015-02-13","pret":0.01352,"close":29.79}
{"ticker":"TRN","date":"2015-02-17","pret":0.00201,"close":30.22}
{"ticker":"TRN","date":"2015-02-18","pret":0.00568,"close":30.14}
{"ticker":"TRN","date":"2015-02-19","pret":0.03212,"close":32.28}
{"ticker":"TRN","date":"2015-02-20","pret":0.03642,"close":32.87}
{"ticker":"TRN","date":"2015-02-23","pret":0.02245,"close":33.27}
{"ticker":"TRN","date":"2015-02-24","pret":0.01749,"close":33.79}
{"ticker":"TRN","date":"2015-02-25","pret":0.01041,"close":33.55}
{"ticker":"TRN","date":"2015-02-26","pret":-0.00951,"close":33.68}
{"ticker":"TRN","date":"2015-02-27","pret":0.01158,"close":33.62}
{"ticker":"TRN","date":"2015-03-02","pret":-0.00503,"close":34.22}
{"ticker":"TRN","date":"2015-03-03","pret":0.0115,"close":33.75}
{"ticker":"TRN","date":"2015-03-04","pret":-0.02284,"close":32.78}
{"ticker":"TRN","date":"2015-03-05","pret":-0.01207,"close":32.21}
{"ticker":"TRN","date":"2015-03-06","pret":-0.02865,"close":31.92}
{"ticker":"TRN","date":"2015-03-09","pret":-0.00062,"close":31.74}
{"ticker":"TRN","date":"2015-03-10","pret":-0.03825,"close":29.79}
{"ticker":"TRN","date":"2015-03-11","pret":-0.03135,"close":31.77}
{"ticker":"TRN","date":"2015-03-12","pret":0.07676,"close":32.87}
{"ticker":"TRN","date":"2015-03-13","pret":0.01357,"close":33.94}
{"ticker":"TRN","date":"2015-03-16","pret":0.04228,"close":33.45}
{"ticker":"TRN","date":"2015-03-17","pret":-0.02829,"close":34.19}
{"ticker":"TRN","date":"2015-03-18","pret":0.02417,"close":34.75}
{"ticker":"TRN","date":"2015-03-19","pret":0.01376,"close":34}
{"ticker":"TRN","date":"2015-03-20","pret":-0.00291,"close":35.28}
{"ticker":"TRN","date":"2015-03-23","pret":0.03214,"close":35.28}
{"ticker":"TRN","date":"2015-03-24","pret":-0.00311,"close":35.61}
{"ticker":"TRN","date":"2015-03-25","pret":0.00931,"close":34.96}
{"ticker":"TRN","date":"2015-03-26","pret":-0.02616,"close":34.39}
{"ticker":"TRN","date":"2015-03-27","pret":-0.01656,"close":34.68}
{"ticker":"TRN","date":"2015-03-30","pret":0.0203,"close":35.31}
{"ticker":"TRN","date":"2015-03-31","pret":0.00315,"close":35.51}
{"ticker":"TRN","date":"2015-04-01","pret":0.00883,"close":34.92}
{"ticker":"TRN","date":"2015-04-02","pret":-0.01313,"close":35.14}
{"ticker":"TRN","date":"2015-04-06","pret":0.00402,"close":35.9}
{"ticker":"TRN","date":"2015-04-07","pret":0.04395,"close":35.38}
{"ticker":"TRN","date":"2015-04-08","pret":-0.02805,"close":35.48}
{"ticker":"TRN","date":"2015-04-09","pret":-0.00282,"close":35.76}
{"ticker":"TRN","date":"2015-04-10","pret":0.0157,"close":35.82}
{"ticker":"TRN","date":"2015-04-13","pret":-0.0053,"close":35.75}
{"ticker":"TRN","date":"2015-04-14","pret":-0.00786,"close":35.92}
{"ticker":"TRN","date":"2015-04-15","pret":0.02257,"close":36.8}
{"ticker":"TRN","date":"2015-04-16","pret":0.01178,"close":36.27}
{"ticker":"TRN","date":"2015-04-17","pret":-0.02397,"close":35.72}
{"ticker":"TRN","date":"2015-04-20","pret":0.00112,"close":36.55}
{"ticker":"TRN","date":"2015-04-21","pret":0.0253,"close":36.25}
{"ticker":"TRN","date":"2015-04-22","pret":-0.05069,"close":32.82}
{"ticker":"TRN","date":"2015-04-23","pret":-0.0695,"close":33.36}
{"ticker":"TRN","date":"2015-04-24","pret":-0.00276,"close":28.7}
{"ticker":"TRN","date":"2015-04-27","pret":-0.1241,"close":28.13}
{"ticker":"TRN","date":"2015-04-28","pret":-0.02215,"close":28.21}
{"ticker":"TRN","date":"2015-04-29","pret":-0.00071,"close":28.07}
{"ticker":"TRN","date":"2015-04-30","pret":-0.02194,"close":27.09}
{"ticker":"TRN","date":"2015-05-01","pret":-0.0106,"close":28.96}
{"ticker":"TRN","date":"2015-05-04","pret":0.06647,"close":28.66}
{"ticker":"TRN","date":"2015-05-05","pret":-0.00725,"close":29.06}
{"ticker":"TRN","date":"2015-05-06","pret":0.01308,"close":29}
{"ticker":"TRN","date":"2015-05-07","pret":0.00919,"close":29.96}
{"ticker":"TRN","date":"2015-05-08","pret":0.02476,"close":30.37}
{"ticker":"TRN","date":"2015-05-11","pret":0.00363,"close":30.75}
{"ticker":"TRN","date":"2015-05-12","pret":0.00852,"close":30.45}
{"ticker":"TRN","date":"2015-05-13","pret":0.00521,"close":30.9}
{"ticker":"TRN","date":"2015-05-14","pret":0.00841,"close":30.56}
{"ticker":"TRN","date":"2015-05-15","pret":-0.01754,"close":30.75}
{"ticker":"TRN","date":"2015-05-18","pret":0,"close":31.13}
{"ticker":"TRN","date":"2015-05-19","pret":0.01754,"close":30.71}
{"ticker":"TRN","date":"2015-05-20","pret":-0.00906,"close":30.88}
{"ticker":"TRN","date":"2015-05-21","pret":0.00712,"close":31.37}
{"ticker":"TRN","date":"2015-05-22","pret":0.01219,"close":31.42}
{"ticker":"TRN","date":"2015-05-26","pret":-0.00223,"close":30.19}
{"ticker":"TRN","date":"2015-05-27","pret":-0.03214,"close":30.75}
{"ticker":"TRN","date":"2015-05-28","pret":0.00756,"close":30.14}
{"ticker":"TRN","date":"2015-05-29","pret":-0.01451,"close":29.99}
{"ticker":"TRN","date":"2015-06-01","pret":-0.00199,"close":29.71}
{"ticker":"TRN","date":"2015-06-02","pret":-0.01611,"close":30.38}
{"ticker":"TRN","date":"2015-06-03","pret":0.03262,"close":30.7}
{"ticker":"TRN","date":"2015-06-04","pret":-0.00591,"close":30.37}
{"ticker":"TRN","date":"2015-06-05","pret":-0.00562,"close":30.69}
{"ticker":"TRN","date":"2015-06-08","pret":0.0161,"close":30.04}
{"ticker":"TRN","date":"2015-06-09","pret":-0.01909,"close":29.23}
{"ticker":"TRN","date":"2015-06-10","pret":-0.03895,"close":29.6}
{"ticker":"TRN","date":"2015-06-11","pret":0.02457,"close":30.05}
{"ticker":"TRN","date":"2015-06-12","pret":0.00872,"close":30.2}
{"ticker":"TRN","date":"2015-06-15","pret":-0.00301,"close":30.01}
{"ticker":"TRN","date":"2015-06-16","pret":0,"close":29.19}
{"ticker":"TRN","date":"2015-06-17","pret":-0.01792,"close":29.36}
{"ticker":"TRN","date":"2015-06-18","pret":0.00341,"close":29.7}
{"ticker":"TRN","date":"2015-06-19","pret":0.00644,"close":29.52}
{"ticker":"TRN","date":"2015-06-22","pret":0.0064,"close":29.43}
{"ticker":"TRN","date":"2015-06-23","pret":-0.01114,"close":30.33}
{"ticker":"TRN","date":"2015-06-24","pret":0.0291,"close":29.59}
{"ticker":"TRN","date":"2015-06-25","pret":-0.02707,"close":28.09}
{"ticker":"TRN","date":"2015-06-26","pret":-0.05001,"close":27.24}
{"ticker":"TRN","date":"2015-06-29","pret":-0.04293,"close":26.86}
{"ticker":"TRN","date":"2015-06-30","pret":0.01256,"close":26.43}
{"ticker":"TRN","date":"2015-07-01","pret":-0.04313,"close":26.3}
{"ticker":"TRN","date":"2015-07-02","pret":0.00611,"close":25.79}
{"ticker":"TRN","date":"2015-07-06","pret":-0.0286,"close":25.3}
{"ticker":"TRN","date":"2015-07-07","pret":-0.01064,"close":25.34}
{"ticker":"TRN","date":"2015-07-08","pret":-0.00955,"close":24.39}
{"ticker":"TRN","date":"2015-07-09","pret":-0.00441,"close":25.18}
{"ticker":"TRN","date":"2015-07-10","pret":0.02539,"close":25.48}
{"ticker":"TRN","date":"2015-07-13","pret":0,"close":25.82}
{"ticker":"TRN","date":"2015-07-14","pret":0.00469,"close":25.79}
{"ticker":"TRN","date":"2015-07-15","pret":0.00195,"close":25.81}
{"ticker":"TRN","date":"2015-07-16","pret":0.01161,"close":26.18}
{"ticker":"TRN","date":"2015-07-17","pret":0.00804,"close":25.83}
{"ticker":"TRN","date":"2015-07-20","pret":-0.00958,"close":25.77}
{"ticker":"TRN","date":"2015-07-21","pret":-0.00851,"close":26.29}
{"ticker":"TRN","date":"2015-07-22","pret":0.01389,"close":26.13}
{"ticker":"TRN","date":"2015-07-23","pret":-0.00077,"close":25.97}
{"ticker":"TRN","date":"2015-07-24","pret":0.03467,"close":27.33}
{"ticker":"TRN","date":"2015-07-27","pret":0.00407,"close":28.31}
{"ticker":"TRN","date":"2015-07-28","pret":0.0535,"close":28.42}
{"ticker":"TRN","date":"2015-07-29","pret":-0.0035,"close":29.79}
{"ticker":"TRN","date":"2015-07-30","pret":0.03618,"close":29.67}
{"ticker":"TRN","date":"2015-07-31","pret":0.00708,"close":29.26}
{"ticker":"TRN","date":"2015-08-03","pret":-0.01968,"close":28.18}
{"ticker":"TRN","date":"2015-08-04","pret":-0.02921,"close":28}
{"ticker":"TRN","date":"2015-08-05","pret":0.00141,"close":27.67}
{"ticker":"TRN","date":"2015-08-06","pret":-0.02823,"close":27.69}
{"ticker":"TRN","date":"2015-08-07","pret":-0.00072,"close":26.82}
{"ticker":"TRN","date":"2015-08-10","pret":-0.01425,"close":28.35}
{"ticker":"TRN","date":"2015-08-11","pret":0.02829,"close":28.26}
{"ticker":"TRN","date":"2015-08-12","pret":-0.00072,"close":28.31}
{"ticker":"TRN","date":"2015-08-13","pret":0.01139,"close":28.01}
{"ticker":"TRN","date":"2015-08-14","pret":-0.00996,"close":28.4}
{"ticker":"TRN","date":"2015-08-17","pret":0.00606,"close":28.32}
{"ticker":"TRN","date":"2015-08-18","pret":0.00461,"close":28.07}
{"ticker":"TRN","date":"2015-08-19","pret":-0.0182,"close":27.58}
{"ticker":"TRN","date":"2015-08-20","pret":-0.02405,"close":25.92}
{"ticker":"TRN","date":"2015-08-21","pret":-0.05614,"close":25.12}
{"ticker":"TRN","date":"2015-08-24","pret":-0.08464,"close":23.65}
{"ticker":"TRN","date":"2015-08-25","pret":0.05775,"close":23.5}
{"ticker":"TRN","date":"2015-08-26","pret":-0.03176,"close":24.41}
{"ticker":"TRN","date":"2015-08-27","pret":0.02412,"close":25.8}
{"ticker":"TRN","date":"2015-08-28","pret":0.03959,"close":26.75}
{"ticker":"TRN","date":"2015-08-31","pret":0.03021,"close":26.99}
{"ticker":"TRN","date":"2015-09-01","pret":-0.02517,"close":26.13}
{"ticker":"TRN","date":"2015-09-02","pret":0.02931,"close":26.26}
{"ticker":"TRN","date":"2015-09-03","pret":-0.01246,"close":26.26}
{"ticker":"TRN","date":"2015-09-04","pret":-0.00038,"close":26.39}
{"ticker":"TRN","date":"2015-09-08","pret":0.02031,"close":26.7}
{"ticker":"TRN","date":"2015-09-09","pret":0.00409,"close":26.27}
{"ticker":"TRN","date":"2015-09-10","pret":-0.02592,"close":26.32}
{"ticker":"TRN","date":"2015-09-11","pret":-0.00956,"close":26.23}
{"ticker":"TRN","date":"2015-09-14","pret":0.00651,"close":25.86}
{"ticker":"TRN","date":"2015-09-15","pret":-0.00421,"close":26.87}
{"ticker":"TRN","date":"2015-09-16","pret":0.03057,"close":28.11}
{"ticker":"TRN","date":"2015-09-17","pret":0.04151,"close":27.81}
{"ticker":"TRN","date":"2015-09-18","pret":-0.022,"close":26.5}
{"ticker":"TRN","date":"2015-09-21","pret":-0.05162,"close":25.45}
{"ticker":"TRN","date":"2015-09-22","pret":-0.03954,"close":24.29}
{"ticker":"TRN","date":"2015-09-23","pret":-0.02344,"close":23.96}
{"ticker":"TRN","date":"2015-09-24","pret":-0.04004,"close":24.07}
{"ticker":"TRN","date":"2015-09-25","pret":0.03183,"close":24.09}
{"ticker":"TRN","date":"2015-09-28","pret":-0.02928,"close":23.32}
{"ticker":"TRN","date":"2015-09-29","pret":-0.00553,"close":22.9}
{"ticker":"TRN","date":"2015-09-30","pret":-0.01505,"close":22.67}
{"ticker":"TRN","date":"2015-10-01","pret":-0.00174,"close":22.37}
{"ticker":"TRN","date":"2015-10-02","pret":-0.04619,"close":22.98}
{"ticker":"TRN","date":"2015-10-05","pret":0.05655,"close":24.55}
{"ticker":"TRN","date":"2015-10-06","pret":0.05067,"close":24.94}
{"ticker":"TRN","date":"2015-10-07","pret":0.02778,"close":25.83}
{"ticker":"TRN","date":"2015-10-08","pret":0.02394,"close":26.98}
{"ticker":"TRN","date":"2015-10-09","pret":0.04659,"close":27.17}
{"ticker":"TRN","date":"2015-10-12","pret":0.00554,"close":27.13}
{"ticker":"TRN","date":"2015-10-13","pret":-0.01297,"close":27.08}
{"ticker":"TRN","date":"2015-10-14","pret":0.01407,"close":27.72}
{"ticker":"TRN","date":"2015-10-15","pret":0.01641,"close":27.7}
{"ticker":"TRN","date":"2015-10-16","pret":-0.00036,"close":26.58}
{"ticker":"TRN","date":"2015-10-19","pret":-0.04628,"close":26.45}
{"ticker":"TRN","date":"2015-10-20","pret":-0.00304,"close":26.87}
{"ticker":"TRN","date":"2015-10-21","pret":0.02366,"close":25.95}
{"ticker":"TRN","date":"2015-10-22","pret":-0.02824,"close":26.13}
{"ticker":"TRN","date":"2015-10-23","pret":0.0234,"close":27.58}
{"ticker":"TRN","date":"2015-10-26","pret":0.02723,"close":27.01}
{"ticker":"TRN","date":"2015-10-27","pret":-0.02723,"close":25.37}
{"ticker":"TRN","date":"2015-10-28","pret":-0.04384,"close":25.88}
{"ticker":"TRN","date":"2015-10-29","pret":-0.00508,"close":25.75}
{"ticker":"TRN","date":"2015-10-30","pret":0.01632,"close":27.07}
{"ticker":"TRN","date":"2015-11-02","pret":0.04152,"close":27.47}
{"ticker":"TRN","date":"2015-11-03","pret":0.0165,"close":27.86}
{"ticker":"TRN","date":"2015-11-04","pret":0.01049,"close":27.07}
{"ticker":"TRN","date":"2015-11-05","pret":-0.02662,"close":26.92}
{"ticker":"TRN","date":"2015-11-06","pret":-0.01264,"close":27.44}
{"ticker":"TRN","date":"2015-11-09","pret":0.02659,"close":26.76}
{"ticker":"TRN","date":"2015-11-10","pret":-0.02846,"close":26.84}
{"ticker":"TRN","date":"2015-11-11","pret":0.00784,"close":27.25}
{"ticker":"TRN","date":"2015-11-12","pret":-0.00074,"close":25.63}
{"ticker":"TRN","date":"2015-11-13","pret":-0.05039,"close":25.53}
{"ticker":"TRN","date":"2015-11-16","pret":-0.00196,"close":25.9}
{"ticker":"TRN","date":"2015-11-17","pret":0.01866,"close":25.67}
{"ticker":"TRN","date":"2015-11-18","pret":-0.00077,"close":26.27}
{"ticker":"TRN","date":"2015-11-19","pret":0.0153,"close":26.62}
{"ticker":"TRN","date":"2015-11-20","pret":0.01469,"close":26.29}
{"ticker":"TRN","date":"2015-11-23","pret":-0.01697,"close":26.04}
{"ticker":"TRN","date":"2015-11-24","pret":-0.01148,"close":26.93}
{"ticker":"TRN","date":"2015-11-25","pret":0.03701,"close":26.97}
{"ticker":"TRN","date":"2015-11-26"}
{"ticker":"TRN","date":"2015-11-27","pret":0.00923,"close":26.98}
{"ticker":"TRN","date":"2015-11-30","pret":-0.00664,"close":27.15}
{"ticker":"TRN","date":"2015-12-01","pret":0.00295,"close":27.27}
{"ticker":"TRN","date":"2015-12-02","pret":0.00368,"close":26.84}
{"ticker":"TRN","date":"2015-12-03","pret":-0.01257,"close":25.75}
{"ticker":"TRN","date":"2015-12-04","pret":-0.04528,"close":25.78}
{"ticker":"TRN","date":"2015-12-07","pret":0,"close":24.34}
{"ticker":"TRN","date":"2015-12-08","pret":-0.07684,"close":24.01}
{"ticker":"TRN","date":"2015-12-09","pret":0.00837,"close":23.86}
{"ticker":"TRN","date":"2015-12-10","pret":-0.00585,"close":24.38}
{"ticker":"TRN","date":"2015-12-11","pret":0.01126,"close":23.69}
{"ticker":"TRN","date":"2015-12-14","pret":-0.01588,"close":23.81}
{"ticker":"TRN","date":"2015-12-15","pret":0.00672,"close":24.11}
{"ticker":"TRN","date":"2015-12-16","pret":0.01578,"close":23.95}
{"ticker":"TRN","date":"2015-12-17"}
{"ticker":"TRN","date":"2015-12-18","pret":-0.02081,"close":23.5}
{"ticker":"TRN","date":"2015-12-21","pret":0.0042,"close":23.62}
{"ticker":"TRN","date":"2015-12-22","pret":0.00293,"close":24.49}
{"ticker":"TRN","date":"2015-12-23","pret":0.0385,"close":25.43}
{"ticker":"TRN","date":"2015-12-24","pret":0.01989,"close":25.46}
{"ticker":"TRN","date":"2015-12-28","pret":-0.00395,"close":24.44}
{"ticker":"TRN","date":"2015-12-29","pret":-0.02401,"close":24.58}
{"ticker":"TRN","date":"2015-12-30","pret":-0.011,"close":24.13}
{"ticker":"TRN","date":"2015-12-31","pret":-0.01902,"close":24.02}
{"ticker":"TRN","date":"2016-01-04","pret":-0.01896,"close":24.32}
{"ticker":"TRN","date":"2016-01-05","pret":0.03387,"close":23.41}
{"ticker":"TRNO","date":"2015-01-02","pret":-0.01715,"close":21.31}
{"ticker":"TRNO","date":"2015-01-05","pret":0.01715,"close":21.23}
{"ticker":"TRNO","date":"2015-01-06","pret":0.00659,"close":21.14}
{"ticker":"TRNO","date":"2015-01-07","pret":-0.00282,"close":21.62}
{"ticker":"TRNO","date":"2015-01-08","pret":0.02693,"close":21.83}
{"ticker":"TRNO","date":"2015-01-09","pret":-0.00092,"close":21.95}
{"ticker":"TRNO","date":"2015-01-12","pret":0.00913,"close":22.15}
{"ticker":"TRNO","date":"2015-01-13","pret":0.00634,"close":22.35}
{"ticker":"TRNO","date":"2015-01-14","pret":0.0018,"close":22.6}
{"ticker":"TRNO","date":"2015-01-15","pret":0.02448,"close":22.6}
{"ticker":"TRNO","date":"2015-01-16","pret":-0.01194,"close":22.77}
{"ticker":"TRNO","date":"2015-01-20","pret":0.01633,"close":22.55}
{"ticker":"TRNO","date":"2015-01-21","pret":-0.01678,"close":22.57}
{"ticker":"TRNO","date":"2015-01-22","pret":0.01195,"close":23.48}
{"ticker":"TRNO","date":"2015-01-23","pret":0.03671,"close":23.5}
{"ticker":"TRNO","date":"2015-01-26","pret":-0.0051,"close":23.89}
{"ticker":"TRNO","date":"2015-01-27","pret":0.01355,"close":23.72}
{"ticker":"TRNO","date":"2015-01-28","pret":0.00084,"close":23.35}
{"ticker":"TRNO","date":"2015-01-29","pret":-0.01866,"close":23.36}
{"ticker":"TRNO","date":"2015-01-30","pret":-0.0073,"close":22.8}
{"ticker":"TRNO","date":"2015-02-02","pret":-0.0174,"close":22.4}
{"ticker":"TRNO","date":"2015-02-03","pret":-0.0186,"close":22.45}
{"ticker":"TRNO","date":"2015-02-04","pret":0.00045,"close":22.37}
{"ticker":"TRNO","date":"2015-02-05","pret":-0.00089,"close":22.7}
{"ticker":"TRNO","date":"2015-02-06","pret":0.01597,"close":22.34}
{"ticker":"TRNO","date":"2015-02-09","pret":-0.01642,"close":22.18}
{"ticker":"TRNO","date":"2015-02-10","pret":0.00402,"close":22.33}
{"ticker":"TRNO","date":"2015-02-11","pret":-0.00671,"close":22.24}
{"ticker":"TRNO","date":"2015-02-12","pret":0.00448,"close":22.79}
{"ticker":"TRNO","date":"2015-02-13","pret":0.01683,"close":23.13}
{"ticker":"TRNO","date":"2015-02-17","pret":0.01352,"close":23.08}
{"ticker":"TRNO","date":"2015-02-18","pret":0.00173,"close":23.39}
{"ticker":"TRNO","date":"2015-02-19","pret":0.00861,"close":22.84}
{"ticker":"TRNO","date":"2015-02-20","pret":-0.02343,"close":23.07}
{"ticker":"TRNO","date":"2015-02-23","pret":0.00961,"close":22.99}
{"ticker":"TRNO","date":"2015-02-24","pret":-0.00305,"close":22.51}
{"ticker":"TRNO","date":"2015-02-25","pret":-0.02294,"close":22.15}
{"ticker":"TRNO","date":"2015-02-26","pret":-0.01348,"close":21.9}
{"ticker":"TRNO","date":"2015-02-27","pret":-0.01137,"close":22.04}
{"ticker":"TRNO","date":"2015-03-02","pret":0.01092,"close":22.45}
{"ticker":"TRNO","date":"2015-03-03","pret":0.01125,"close":22.19}
{"ticker":"TRNO","date":"2015-03-04","pret":-0.0108,"close":22.1}
{"ticker":"TRNO","date":"2015-03-05","pret":0.00316,"close":22.12}
{"ticker":"TRNO","date":"2015-03-06","pret":-0.01362,"close":21.8}
{"ticker":"TRNO","date":"2015-03-09","pret":0.00137,"close":21.94}
{"ticker":"TRNO","date":"2015-03-10","pret":-0.00733,"close":22.07}
{"ticker":"TRNO","date":"2015-03-11","pret":0.01324,"close":22.08}
{"ticker":"TRNO","date":"2015-03-12","pret":0.00858,"close":22.32}
{"ticker":"TRNO","date":"2015-03-13","pret":0.00628,"close":22.38}
{"ticker":"TRNO","date":"2015-03-16","pret":0.00757,"close":22.5}
{"ticker":"TRNO","date":"2015-03-17","pret":-0.00178,"close":22.45}
{"ticker":"TRNO","date":"2015-03-18","pret":-0.00133,"close":22.6}
{"ticker":"TRNO","date":"2015-03-19","pret":0.00621,"close":22.78}
{"ticker":"TRNO","date":"2015-03-20","pret":0.01187,"close":23.04}
{"ticker":"TRNO","date":"2015-03-23","pret":0.00393,"close":23.09}
{"ticker":"TRNO","date":"2015-03-24","pret":0.00391,"close":23.01}
{"ticker":"TRNO","date":"2015-03-25","pret":0,"close":22.22}
{"ticker":"TRNO","date":"2015-03-26","pret":-0.03756,"close":22.25}
{"ticker":"TRNO","date":"2015-03-27","pret":0.0027,"close":22.32}
{"ticker":"TRNO","date":"2015-03-30","pret":0.00448,"close":22.63}
{"ticker":"TRNO","date":"2015-03-31","pret":0.0089,"close":22.8}
{"ticker":"TRNO","date":"2015-04-01","pret":0.00882,"close":22.86}
{"ticker":"TRNO","date":"2015-04-02","pret":-0.00088,"close":22.87}
{"ticker":"TRNO","date":"2015-04-06","pret":0.00307,"close":23.08}
{"ticker":"TRNO","date":"2015-04-07","pret":0.0109,"close":22.68}
{"ticker":"TRNO","date":"2015-04-08","pret":-0.01837,"close":23.19}
{"ticker":"TRNO","date":"2015-04-09","pret":0.02054,"close":22.41}
{"ticker":"TRNO","date":"2015-04-10","pret":-0.02496,"close":22.76}
{"ticker":"TRNO","date":"2015-04-13","pret":0.00707,"close":22.56}
{"ticker":"TRNO","date":"2015-04-14","pret":-0.00353,"close":22.91}
{"ticker":"TRNO","date":"2015-04-15","pret":0.01404,"close":22.42}
{"ticker":"TRNO","date":"2015-04-16","pret":-0.0247,"close":22.46}
{"ticker":"TRNO","date":"2015-04-17","pret":-0.00358,"close":22.29}
{"ticker":"TRNO","date":"2015-04-20","pret":0.00313,"close":22.42}
{"ticker":"TRNO","date":"2015-04-21","pret":0.00668,"close":22.63}
{"ticker":"TRNO","date":"2015-04-22","pret":0.00443,"close":22.7}
{"ticker":"TRNO","date":"2015-04-23","pret":0.00309,"close":22.6}
{"ticker":"TRNO","date":"2015-04-24","pret":-0.00619,"close":22.68}
{"ticker":"TRNO","date":"2015-04-27","pret":0.00575,"close":22.48}
{"ticker":"TRNO","date":"2015-04-28","pret":-0.00575,"close":22.46}
{"ticker":"TRNO","date":"2015-04-29","pret":-0.01159,"close":22.16}
{"ticker":"TRNO","date":"2015-04-30","pret":-0.01264,"close":21.28}
{"ticker":"TRNO","date":"2015-05-01","pret":-0.03512,"close":21.32}
{"ticker":"TRNO","date":"2015-05-04","pret":0.00282,"close":21.38}
{"ticker":"TRNO","date":"2015-05-05","pret":-0.00094,"close":20.68}
{"ticker":"TRNO","date":"2015-05-06","pret":-0.03002,"close":20.27}
{"ticker":"TRNO","date":"2015-05-07","pret":-0.02251,"close":20.45}
{"ticker":"TRNO","date":"2015-05-08","pret":0.02444,"close":20.91}
{"ticker":"TRNO","date":"2015-05-11","pret":0.00961,"close":20.68}
{"ticker":"TRNO","date":"2015-05-12","pret":-0.01494,"close":20.63}
{"ticker":"TRNO","date":"2015-05-13","pret":0.00629,"close":20.39}
{"ticker":"TRNO","date":"2015-05-14","pret":-0.01311,"close":20.73}
{"ticker":"TRNO","date":"2015-05-15","pret":0.01456,"close":20.83}
{"ticker":"TRNO","date":"2015-05-18","pret":0,"close":20.83}
{"ticker":"TRNO","date":"2015-05-19","pret":0.00192,"close":20.82}
{"ticker":"TRNO","date":"2015-05-20","pret":0.00288,"close":20.78}
{"ticker":"TRNO","date":"2015-05-21","pret":-0.00529,"close":20.6}
{"ticker":"TRNO","date":"2015-05-22","pret":-0.00726,"close":20.36}
{"ticker":"TRNO","date":"2015-05-26","pret":-0.00878,"close":20.35}
{"ticker":"TRNO","date":"2015-05-27","pret":0.00196,"close":20.54}
{"ticker":"TRNO","date":"2015-05-28","pret":0,"close":20.48}
{"ticker":"TRNO","date":"2015-05-29","pret":-0.00147,"close":20.35}
{"ticker":"TRNO","date":"2015-06-01","pret":-0.00098,"close":20.52}
{"ticker":"TRNO","date":"2015-06-02","pret":-0.00049,"close":20.25}
{"ticker":"TRNO","date":"2015-06-03","pret":-0.00245,"close":20.29}
{"ticker":"TRNO","date":"2015-06-04","pret":-0.00839,"close":20.36}
{"ticker":"TRNO","date":"2015-06-05","pret":0.00297,"close":20.37}
{"ticker":"TRNO","date":"2015-06-08","pret":0.00787,"close":20.52}
{"ticker":"TRNO","date":"2015-06-09","pret":0.00586,"close":20.17}
{"ticker":"TRNO","date":"2015-06-10","pret":-0.01275,"close":20.54}
{"ticker":"TRNO","date":"2015-06-11","pret":0.01761,"close":20.6}
{"ticker":"TRNO","date":"2015-06-12","pret":-0.00194,"close":20.59}
{"ticker":"TRNO","date":"2015-06-15","pret":-0.00438,"close":20.41}
{"ticker":"TRNO","date":"2015-06-16","pret":-0.00342,"close":20.55}
{"ticker":"TRNO","date":"2015-06-17","pret":0.01072,"close":20.5}
{"ticker":"TRNO","date":"2015-06-18","pret":-0.00291,"close":20.74}
{"ticker":"TRNO","date":"2015-06-19","pret":0.00774,"close":20.75}
{"ticker":"TRNO","date":"2015-06-22","pret":0.00048,"close":20.4}
{"ticker":"TRNO","date":"2015-06-23","pret":-0.01701,"close":20.24}
{"ticker":"TRNO","date":"2015-06-24","pret":-0.00985,"close":20.1}
{"ticker":"TRNO","date":"2015-06-25","pret":-0.00596,"close":20.08}
{"ticker":"TRNO","date":"2015-06-26","pret":0.00298,"close":20.02}
{"ticker":"TRNO","date":"2015-06-29","pret":-0.00598,"close":19.4}
{"ticker":"TRNO","date":"2015-06-30","pret":-0.02529,"close":19.7}
{"ticker":"TRNO","date":"2015-07-01","pret":0.01323,"close":19.98}
{"ticker":"TRNO","date":"2015-07-02","pret":0.00504,"close":19.82}
{"ticker":"TRNO","date":"2015-07-06","pret":-0.00504,"close":20.09}
{"ticker":"TRNO","date":"2015-07-07","pret":0.01853,"close":20.36}
{"ticker":"TRNO","date":"2015-07-08","pret":0.00594,"close":20.45}
{"ticker":"TRNO","date":"2015-07-09","pret":0.0176,"close":20.35}
{"ticker":"TRNO","date":"2015-07-10","pret":-0.00779,"close":20.67}
{"ticker":"TRNO","date":"2015-07-13","pret":0.01647,"close":20.76}
{"ticker":"TRNO","date":"2015-07-14","pret":0,"close":20.81}
{"ticker":"TRNO","date":"2015-07-15","pret":-0.00144,"close":20.74}
{"ticker":"TRNO","date":"2015-07-16","pret":0.00288,"close":21.05}
{"ticker":"TRNO","date":"2015-07-17","pret":0.00908,"close":20.88}
{"ticker":"TRNO","date":"2015-07-20","pret":-0.00524,"close":20.87}
{"ticker":"TRNO","date":"2015-07-21","pret":-0.00096,"close":20.69}
{"ticker":"TRNO","date":"2015-07-22","pret":-0.00865,"close":20.62}
{"ticker":"TRNO","date":"2015-07-23","pret":-0.00193,"close":20.2}
{"ticker":"TRNO","date":"2015-07-24","pret":-0.02547,"close":20.11}
{"ticker":"TRNO","date":"2015-07-27","pret":0.00544,"close":20.2}
{"ticker":"TRNO","date":"2015-07-28","pret":-0.00099,"close":20.17}
{"ticker":"TRNO","date":"2015-07-29","pret":-0.00744,"close":20.46}
{"ticker":"TRNO","date":"2015-07-30","pret":0.01726,"close":20.4}
{"ticker":"TRNO","date":"2015-07-31","pret":0.00244,"close":20.97}
{"ticker":"TRNO","date":"2015-08-03","pret":0.0241,"close":21.28}
{"ticker":"TRNO","date":"2015-08-04","pret":0.01372,"close":20.75}
{"ticker":"TRNO","date":"2015-08-05","pret":-0.02232,"close":20.57}
{"ticker":"TRNO","date":"2015-08-06","pret":-0.00723,"close":21.07}
{"ticker":"TRNO","date":"2015-08-07","pret":0.01107,"close":20.9}
{"ticker":"TRNO","date":"2015-08-10","pret":0.00572,"close":20.77}
{"ticker":"TRNO","date":"2015-08-11","pret":-0.01486,"close":21.1}
{"ticker":"TRNO","date":"2015-08-12","pret":0.02621,"close":20.89}
{"ticker":"TRNO","date":"2015-08-13","pret":-0.02091,"close":21.27}
{"ticker":"TRNO","date":"2015-08-14","pret":0.01714,"close":21.51}
{"ticker":"TRNO","date":"2015-08-17","pret":0.01546,"close":21.65}
{"ticker":"TRNO","date":"2015-08-18","pret":0.00046,"close":21.55}
{"ticker":"TRNO","date":"2015-08-19","pret":-0.00186,"close":21.55}
{"ticker":"TRNO","date":"2015-08-20","pret":-0.0028,"close":21.57}
{"ticker":"TRNO","date":"2015-08-21","pret":-0.00891,"close":21.45}
{"ticker":"TRNO","date":"2015-08-24","pret":-0.02239,"close":20.57}
{"ticker":"TRNO","date":"2015-08-25","pret":0.01672,"close":19.78}
{"ticker":"TRNO","date":"2015-08-26","pret":-0.04406,"close":20.21}
{"ticker":"TRNO","date":"2015-08-27","pret":0.0074,"close":20.72}
{"ticker":"TRNO","date":"2015-08-28","pret":0.01415,"close":20.49}
{"ticker":"TRNO","date":"2015-08-31","pret":-0.00876,"close":20.34}
{"ticker":"TRNO","date":"2015-09-01","pret":-0.01974,"close":19.6}
{"ticker":"TRNO","date":"2015-09-02","pret":-0.01305,"close":20.04}
{"ticker":"TRNO","date":"2015-09-03","pret":0.01802,"close":20.22}
{"ticker":"TRNO","date":"2015-09-04","pret":-0.00597,"close":19.89}
{"ticker":"TRNO","date":"2015-09-08","pret":0.00398,"close":20.16}
{"ticker":"TRNO","date":"2015-09-09","pret":0.00792,"close":19.7}
{"ticker":"TRNO","date":"2015-09-10","pret":-0.02902,"close":19.88}
{"ticker":"TRNO","date":"2015-09-11","pret":0,"close":20.19}
{"ticker":"TRNO","date":"2015-09-14","pret":0.02803,"close":20.15}
{"ticker":"TRNO","date":"2015-09-15","pret":-0.00445,"close":20.18}
{"ticker":"TRNO","date":"2015-09-16","pret":0.00149,"close":20.09}
{"ticker":"TRNO","date":"2015-09-17","pret":-0.00845,"close":20.28}
{"ticker":"TRNO","date":"2015-09-18","pret":-0.0045,"close":20.13}
{"ticker":"TRNO","date":"2015-09-21","pret":0.01543,"close":20.28}
{"ticker":"TRNO","date":"2015-09-22","pret":-0.00744,"close":20.22}
{"ticker":"TRNO","date":"2015-09-23","pret":0.0099,"close":20.54}
{"ticker":"TRNO","date":"2015-09-24","pret":0.00589,"close":20.43}
{"ticker":"TRNO","date":"2015-09-25","pret":0.00635,"close":19.98}
{"ticker":"TRNO","date":"2015-09-28","pret":-0.02863,"close":19.59}
{"ticker":"TRNO","date":"2015-09-29","pret":-0.01666,"close":19.59}
{"ticker":"TRNO","date":"2015-09-30","pret":0.00254,"close":19.64}
{"ticker":"TRNO","date":"2015-10-01","pret":0.00203,"close":19.39}
{"ticker":"TRNO","date":"2015-10-02","pret":-0.02307,"close":19.42}
{"ticker":"TRNO","date":"2015-10-05","pret":0.00156,"close":19.59}
{"ticker":"TRNO","date":"2015-10-06","pret":0.01491,"close":19.51}
{"ticker":"TRNO","date":"2015-10-07","pret":0.00102,"close":19.72}
{"ticker":"TRNO","date":"2015-10-08","pret":0.00762,"close":19.81}
{"ticker":"TRNO","date":"2015-10-09","pret":0.00555,"close":19.98}
{"ticker":"TRNO","date":"2015-10-12","pret":0.00602,"close":20.72}
{"ticker":"TRNO","date":"2015-10-13","pret":0.03537,"close":20.99}
{"ticker":"TRNO","date":"2015-10-14","pret":0.01485,"close":20.67}
{"ticker":"TRNO","date":"2015-10-15","pret":-0.01437,"close":21.21}
{"ticker":"TRNO","date":"2015-10-16","pret":0.02712,"close":21.52}
{"ticker":"TRNO","date":"2015-10-19","pret":0.01999,"close":22.05}
{"ticker":"TRNO","date":"2015-10-20","pret":0.00962,"close":22.21}
{"ticker":"TRNO","date":"2015-10-21","pret":0.01493,"close":22.31}
{"ticker":"TRNO","date":"2015-10-22","pret":0.00627,"close":22.53}
{"ticker":"TRNO","date":"2015-10-23","pret":0.00756,"close":22.63}
{"ticker":"TRNO","date":"2015-10-26","pret":0.00354,"close":22.63}
{"ticker":"TRNO","date":"2015-10-27","pret":0.00088,"close":22.49}
{"ticker":"TRNO","date":"2015-10-28","pret":-0.00797,"close":22.86}
{"ticker":"TRNO","date":"2015-10-29","pret":0.01324,"close":22.76}
{"ticker":"TRNO","date":"2015-10-30","pret":-0.00308,"close":22.38}
{"ticker":"TRNO","date":"2015-11-02","pret":-0.01552,"close":22.81}
{"ticker":"TRNO","date":"2015-11-03","pret":0.01903,"close":22.72}
{"ticker":"TRNO","date":"2015-11-04","pret":-0.00351,"close":22.69}
{"ticker":"TRNO","date":"2015-11-05","pret":-0.01017,"close":22.73}
{"ticker":"TRNO","date":"2015-11-06","pret":0.00973,"close":22.01}
{"ticker":"TRNO","date":"2015-11-09","pret":-0.03493,"close":21.45}
{"ticker":"TRNO","date":"2015-11-10","pret":-0.02212,"close":21.73}
{"ticker":"TRNO","date":"2015-11-11","pret":0.01526,"close":21.95}
{"ticker":"TRNO","date":"2015-11-12","pret":0.00458,"close":21.55}
{"ticker":"TRNO","date":"2015-11-13","pret":-0.01658,"close":21.96}
{"ticker":"TRNO","date":"2015-11-16","pret":0.01658,"close":22.24}
{"ticker":"TRNO","date":"2015-11-17","pret":0.01811,"close":22.4}
{"ticker":"TRNO","date":"2015-11-18","pret":0.00849,"close":22.83}
{"ticker":"TRNO","date":"2015-11-19","pret":0.01676,"close":23.02}
{"ticker":"TRNO","date":"2015-11-20","pret":0.01217,"close":23.33}
{"ticker":"TRNO","date":"2015-11-23","pret":0.00903,"close":23.38}
{"ticker":"TRNO","date":"2015-11-24","pret":-0.00515,"close":23.48}
{"ticker":"TRNO","date":"2015-11-25","pret":0.01241,"close":23.29}
{"ticker":"TRNO","date":"2015-11-26"}
{"ticker":"TRNO","date":"2015-11-27","pret":-0.01069,"close":23.38}
{"ticker":"TRNO","date":"2015-11-30","pret":0.00728,"close":22.65}
{"ticker":"TRNO","date":"2015-12-01","pret":-0.03032,"close":22.67}
{"ticker":"TRNO","date":"2015-12-02","pret":-0.00264,"close":22.35}
{"ticker":"TRNO","date":"2015-12-03","pret":-0.016,"close":21.89}
{"ticker":"TRNO","date":"2015-12-04","pret":-0.01399,"close":22.21}
{"ticker":"TRNO","date":"2015-12-07","pret":0.01219,"close":22.16}
{"ticker":"TRNO","date":"2015-12-08","pret":-0.01038,"close":22.12}
{"ticker":"TRNO","date":"2015-12-09","pret":0,"close":22.1}
{"ticker":"TRNO","date":"2015-12-10","pret":0.00362,"close":21.91}
{"ticker":"TRNO","date":"2015-12-11","pret":-0.01228,"close":21.92}
{"ticker":"TRNO","date":"2015-12-14","pret":0.00046,"close":21.75}
{"ticker":"TRNO","date":"2015-12-15","pret":-0.00458,"close":22.02}
{"ticker":"TRNO","date":"2015-12-16","pret":0.01369,"close":22.65}
{"ticker":"TRNO","date":"2015-12-17"}
{"ticker":"TRNO","date":"2015-12-18","pret":0.02594,"close":22.52}
{"ticker":"TRNO","date":"2015-12-21","pret":0.00044,"close":22.57}
{"ticker":"TRNO","date":"2015-12-22","pret":-0.00221,"close":22.92}
{"ticker":"TRNO","date":"2015-12-23","pret":0.01797,"close":23.05}
{"ticker":"TRNO","date":"2015-12-24","pret":0.00217,"close":22.95}
{"ticker":"TRNO","date":"2015-12-28","pret":-0.00565,"close":23.07}
{"ticker":"TRNO","date":"2015-12-29","pret":0.00218,"close":23.07}
{"ticker":"TRNO","date":"2015-12-30","pret":0.00909,"close":22.87}
{"ticker":"TRNO","date":"2015-12-31","pret":-0.01345,"close":22.62}
{"ticker":"TRNO","date":"2016-01-04","pret":-0.02432,"close":22.27}
{"ticker":"TRNO","date":"2016-01-05","pret":0,"close":22.57}
{"ticker":"TRNX","date":"2015-01-02","pret":-0.00663,"close":25.11}
{"ticker":"TRNX","date":"2015-01-05","pret":-0.02136,"close":25.52}
{"ticker":"TRNX","date":"2015-01-06","pret":0.02175,"close":25.33}
{"ticker":"TRNX","date":"2015-01-07","pret":-0.00157,"close":25.82}
{"ticker":"TRNX","date":"2015-01-08","pret":0.02247,"close":26.07}
{"ticker":"TRNX","date":"2015-01-09","pret":-0.0023,"close":25.6}
{"ticker":"TRNX","date":"2015-01-12","pret":-0.01743,"close":25.71}
{"ticker":"TRNX","date":"2015-01-13","pret":0.01397,"close":25.39}
{"ticker":"TRNX","date":"2015-01-14","pret":-0.02972,"close":25.31}
{"ticker":"TRNX","date":"2015-01-15","pret":0.0087,"close":24.79}
{"ticker":"TRNX","date":"2015-01-16","pret":-0.02834,"close":24.93}
{"ticker":"TRNX","date":"2015-01-20","pret":0.01047,"close":24.75}
{"ticker":"TRNX","date":"2015-01-21","pret":-0.01412,"close":24.89}
{"ticker":"TRNX","date":"2015-01-22","pret":0.01972,"close":25.15}
{"ticker":"TRNX","date":"2015-01-23","pret":0.0004,"close":24.7}
{"ticker":"TRNX","date":"2015-01-26","pret":-0.01646,"close":24.88}
{"ticker":"TRNX","date":"2015-01-27","pret":-0.00162,"close":24.5}
{"ticker":"TRNX","date":"2015-01-28","pret":-0.00122,"close":24.56}
{"ticker":"TRNX","date":"2015-01-29","pret":-0.00325,"close":25.3}
{"ticker":"TRNX","date":"2015-01-30","pret":0.02415,"close":24.17}
{"ticker":"TRNX","date":"2015-02-02","pret":-0.03933,"close":23.68}
{"ticker":"TRNX","date":"2015-02-03","pret":-0.01374,"close":23.59}
{"ticker":"TRNX","date":"2015-02-04","pret":-0.01436,"close":23.84}
{"ticker":"TRNX","date":"2015-02-05","pret":0.01645,"close":24.25}
{"ticker":"TRNX","date":"2015-02-06","pret":0.0166,"close":24.79}
{"ticker":"TRNX","date":"2015-02-09","pret":0.0139,"close":24.93}
{"ticker":"TRNX","date":"2015-02-10","pret":0.0157,"close":25.39}
{"ticker":"TRNX","date":"2015-02-11","pret":0.01507,"close":24.97}
{"ticker":"TRNX","date":"2015-02-12","pret":-0.01347,"close":25.2}
{"ticker":"TRNX","date":"2015-02-13","pret":0.00478,"close":25.32}
{"ticker":"TRNX","date":"2015-02-17","pret":0.0087,"close":25.55}
{"ticker":"TRNX","date":"2015-02-18","pret":0.00157,"close":25.78}
{"ticker":"TRNX","date":"2015-02-19","pret":0.0125,"close":25.61}
{"ticker":"TRNX","date":"2015-02-20","pret":-0.00936,"close":25.65}
{"ticker":"TRNX","date":"2015-02-23","pret":0.00586,"close":25.76}
{"ticker":"TRNX","date":"2015-02-24","pret":0.00078,"close":25.56}
{"ticker":"TRNX","date":"2015-02-25","pret":-0.02602,"close":24.78}
{"ticker":"TRNX","date":"2015-02-26","pret":-0.00923,"close":24.59}
{"ticker":"TRNX","date":"2015-02-27","pret":-0.00931,"close":24.44}
{"ticker":"TRNX","date":"2015-03-02","pret":-0.00653,"close":24.61}
{"ticker":"TRNX","date":"2015-03-03","pret":0.00734,"close":24.42}
{"ticker":"TRNX","date":"2015-03-04","pret":-0.01433,"close":24.83}
{"ticker":"TRNX","date":"2015-03-05","pret":0.02404,"close":25.65}
{"ticker":"TRNX","date":"2015-03-06","pret":0.0274,"close":25.24}
{"ticker":"TRNX","date":"2015-03-09","pret":-0.01103,"close":25.51}
{"ticker":"TRNX","date":"2015-03-10","pret":-0.00158,"close":25.62}
{"ticker":"TRNX","date":"2015-03-11","pret":0.02197,"close":25.55}
{"ticker":"TRNX","date":"2015-03-12","pret":0.00039,"close":26.31}
{"ticker":"TRNX","date":"2015-03-13","pret":0.02187,"close":26.31}
{"ticker":"TRNX","date":"2015-03-16","pret":0.00643,"close":26.54}
{"ticker":"TRNX","date":"2015-03-17","pret":-0.00416,"close":26.48}
{"ticker":"TRNX","date":"2015-03-18","pret":-0.00114,"close":26.46}
{"ticker":"TRNX","date":"2015-03-19","pret":0.00114,"close":26.53}
{"ticker":"TRNX","date":"2015-03-20","pret":0.01167,"close":26.14}
{"ticker":"TRNX","date":"2015-03-23","pret":-0.02616,"close":25.99}
{"ticker":"TRNX","date":"2015-03-24","pret":-0.00462,"close":26.49}
{"ticker":"TRNX","date":"2015-03-25","pret":0.02252,"close":26.15}
{"ticker":"TRNX","date":"2015-03-26","pret":-0.01368,"close":25.93}
{"ticker":"TRNX","date":"2015-03-27","pret":-0.01,"close":25.83}
{"ticker":"TRNX","date":"2015-03-30","pret":0,"close":26.32}
{"ticker":"TRNX","date":"2015-03-31","pret":0.02481,"close":26.22}
{"ticker":"TRNX","date":"2015-04-01","pret":-0.01366,"close":26.2}
{"ticker":"TRNX","date":"2015-04-02","pret":0.00115,"close":26.1}
{"ticker":"TRNX","date":"2015-04-06","pret":-0.00766,"close":26.09}
{"ticker":"TRNX","date":"2015-04-07","pret":0.00231,"close":26.02}
{"ticker":"TRNX","date":"2015-04-08","pret":-0.00384,"close":26.01}
{"ticker":"TRNX","date":"2015-04-09","pret":0.00346,"close":26.3}
{"ticker":"TRNX","date":"2015-04-10","pret":0.01562,"close":26.23}
{"ticker":"TRNX","date":"2015-04-13","pret":-0.00189,"close":26.8}
{"ticker":"TRNX","date":"2015-04-14","pret":0.01466,"close":26.27}
{"ticker":"TRNX","date":"2015-04-15","pret":-0.01731,"close":26.46}
{"ticker":"TRNX","date":"2015-04-16","pret":0.00228,"close":26.23}
{"ticker":"TRNX","date":"2015-04-17","pret":-0.01411,"close":25.92}
{"ticker":"TRNX","date":"2015-04-20","pret":0.00038,"close":26.07}
{"ticker":"TRNX","date":"2015-04-21","pret":0.00192,"close":26.02}
{"ticker":"TRNX","date":"2015-04-22","pret":-0.00384,"close":25.96}
{"ticker":"TRNX","date":"2015-04-23","pret":-0.0027,"close":26.24}
{"ticker":"TRNX","date":"2015-04-24","pret":0.01417,"close":26.25}
{"ticker":"TRNX","date":"2015-04-27","pret":-0.00381,"close":26.01}
{"ticker":"TRNX","date":"2015-04-28","pret":-0.01075,"close":26.21}
{"ticker":"TRNX","date":"2015-04-29","pret":0.0027,"close":25.95}
{"ticker":"TRNX","date":"2015-04-30","pret":-0.00967,"close":25.87}
{"ticker":"TRNX","date":"2015-05-01","pret":0.00427,"close":25.2}
{"ticker":"TRNX","date":"2015-05-04","pret":-0.02746,"close":25.21}
{"ticker":"TRNX","date":"2015-05-05","pret":0.00437,"close":24.74}
{"ticker":"TRNX","date":"2015-05-06","pret":-0.02081,"close":24.84}
{"ticker":"TRNX","date":"2015-05-07","pret":0.00121,"close":24.71}
{"ticker":"TRNX","date":"2015-05-08","pret":0.00684,"close":24.94}
{"ticker":"TRNX","date":"2015-05-11","pret":-0.00281,"close":25.01}
{"ticker":"TRNX","date":"2015-05-12","pret":0.00121,"close":25}
{"ticker":"TRNX","date":"2015-05-13","pret":0.0088,"close":25.14}
{"ticker":"TRNX","date":"2015-05-14","pret":0.00596,"close":25.46}
{"ticker":"TRNX","date":"2015-05-15","pret":0.00356,"close":25.53}
{"ticker":"TRNX","date":"2015-05-18","pret":0.00472,"close":25.7}
{"ticker":"TRNX","date":"2015-05-19","pret":0.00626,"close":25.54}
{"ticker":"TRNX","date":"2015-05-20","pret":-0.00156,"close":25.69}
{"ticker":"TRNX","date":"2015-05-21","pret":0.00778,"close":26.2}
{"ticker":"TRNX","date":"2015-05-22","pret":0.01424,"close":25.87}
{"ticker":"TRNX","date":"2015-05-26","pret":-0.01657,"close":26.09}
{"ticker":"TRNX","date":"2015-05-27","pret":0.01581,"close":26.42}
{"ticker":"TRNX","date":"2015-05-28","pret":0.00762,"close":26.57}
{"ticker":"TRNX","date":"2015-05-29","pret":0.00455,"close":26.58}
{"ticker":"TRNX","date":"2015-06-01","pret":0.01277,"close":26.72}
{"ticker":"TRNX","date":"2015-06-02","pret":-0.00486,"close":26.77}
{"ticker":"TRNX","date":"2015-06-03","pret":0.00262,"close":26.75}
{"ticker":"TRNX","date":"2015-06-04","pret":-0.00713,"close":26.59}
{"ticker":"TRNX","date":"2015-06-05","pret":-0.00453,"close":26.52}
{"ticker":"TRNX","date":"2015-06-08","pret":0.00491,"close":26.45}
{"ticker":"TRNX","date":"2015-06-09","pret":-0.00339,"close":26.49}
{"ticker":"TRNX","date":"2015-06-10","pret":0.00528,"close":26.6}
{"ticker":"TRNX","date":"2015-06-11","pret":0.00487,"close":26.9}
{"ticker":"TRNX","date":"2015-06-12","pret":0.00522,"close":26.72}
{"ticker":"TRNX","date":"2015-06-15","pret":-0.00859,"close":26.55}
{"ticker":"TRNX","date":"2015-06-16","pret":-0.00414,"close":26.61}
{"ticker":"TRNX","date":"2015-06-17","pret":0.00826,"close":26.06}
{"ticker":"TRNX","date":"2015-06-18","pret":-0.02191,"close":26.35}
{"ticker":"TRNX","date":"2015-06-19","pret":0.0095,"close":26.36}
{"ticker":"TRNX","date":"2015-06-22","pret":0.00227,"close":26.26}
{"ticker":"TRNX","date":"2015-06-23","pret":-0.00606,"close":26.39}
{"ticker":"TRNX","date":"2015-06-24","pret":0.00341,"close":26.51}
{"ticker":"TRNX","date":"2015-06-25","pret":0.00792,"close":26.34}
{"ticker":"TRNX","date":"2015-06-26","pret":-0.00792,"close":25.57}
{"ticker":"TRNX","date":"2015-06-29","pret":-0.03623,"close":24.8}
{"ticker":"TRNX","date":"2015-06-30","pret":-0.02423,"close":24.99}
{"ticker":"TRNX","date":"2015-07-01","pret":0.0104,"close":25.08}
{"ticker":"TRNX","date":"2015-07-02","pret":0.00119,"close":24.9}
{"ticker":"TRNX","date":"2015-07-06","pret":-0.0124,"close":25.34}
{"ticker":"TRNX","date":"2015-07-07","pret":0.01913,"close":25.51}
{"ticker":"TRNX","date":"2015-07-08","pret":0.00118,"close":25.15}
{"ticker":"TRNX","date":"2015-07-09","pret":0,"close":25.24}
{"ticker":"TRNX","date":"2015-07-10","pret":0.00315,"close":25.56}
{"ticker":"TRNX","date":"2015-07-13","pret":0.00549,"close":25.7}
{"ticker":"TRNX","date":"2015-07-14","pret":0.00973,"close":25.88}
{"ticker":"TRNX","date":"2015-07-15","pret":0.00425,"close":25.83}
{"ticker":"TRNX","date":"2015-07-16","pret":-0.00077,"close":25.85}
{"ticker":"TRNX","date":"2015-07-17","pret":0,"close":25.81}
{"ticker":"TRNX","date":"2015-07-20","pret":-0.00464,"close":25.41}
{"ticker":"TRNX","date":"2015-07-21","pret":-0.01405,"close":25.26}
{"ticker":"TRNX","date":"2015-07-22","pret":-0.00829,"close":25.38}
{"ticker":"TRNX","date":"2015-07-23","pret":0.00947,"close":25.2}
{"ticker":"TRNX","date":"2015-07-24","pret":-0.01503,"close":24.65}
{"ticker":"TRNX","date":"2015-07-27","pret":-0.0181,"close":24.93}
{"ticker":"TRNX","date":"2015-07-28","pret":0.0145,"close":25.02}
{"ticker":"TRNX","date":"2015-07-29","pret":0.0016,"close":25.07}
{"ticker":"TRNX","date":"2015-07-30","pret":-0.0052,"close":24.99}
{"ticker":"TRNX","date":"2015-07-31","pret":0.0068,"close":24.89}
{"ticker":"TRNX","date":"2015-08-03","pret":-0.0056,"close":24.67}
{"ticker":"TRNX","date":"2015-08-04","pret":-0.01008,"close":24.67}
{"ticker":"TRNX","date":"2015-08-05","pret":0.00726,"close":24.68}
{"ticker":"TRNX","date":"2015-08-06","pret":0.00121,"close":24.47}
{"ticker":"TRNX","date":"2015-08-07","pret":-0.02645,"close":23.82}
{"ticker":"TRNX","date":"2015-08-10","pret":-0.01328,"close":23.78}
{"ticker":"TRNX","date":"2015-08-11","pret":-0.01135,"close":23.61}
{"ticker":"TRNX","date":"2015-08-12","pret":-0.00891,"close":23.85}
{"ticker":"TRNX","date":"2015-08-13","pret":0.01733,"close":23.44}
{"ticker":"TRNX","date":"2015-08-14","pret":-0.02032,"close":24.1}
{"ticker":"TRNX","date":"2015-08-17","pret":0.02367,"close":24.15}
{"ticker":"TRNX","date":"2015-08-18","pret":0.00832,"close":24.15}
{"ticker":"TRNX","date":"2015-08-19","pret":-0.0054,"close":23.76}
{"ticker":"TRNX","date":"2015-08-20","pret":-0.01765,"close":22.73}
{"ticker":"TRNX","date":"2015-08-21","pret":-0.05534,"close":22.33}
{"ticker":"TRNX","date":"2015-08-24","pret":-0.04069,"close":22.03}
{"ticker":"TRNX","date":"2015-08-25","pret":0.05625,"close":22.22}
{"ticker":"TRNX","date":"2015-08-26","pret":-0.00221,"close":22.68}
{"ticker":"TRNX","date":"2015-08-27","pret":0.00705,"close":22.54}
{"ticker":"TRNX","date":"2015-08-28","pret":-0.01593,"close":22.29}
{"ticker":"TRNX","date":"2015-08-31","pret":-0.00492,"close":22.24}
{"ticker":"TRNX","date":"2015-09-01","pret":-0.019,"close":21.98}
{"ticker":"TRNX","date":"2015-09-02","pret":0.08113,"close":23.89}
{"ticker":"TRNX","date":"2015-09-03","pret":0.0063,"close":24.31}
{"ticker":"TRNX","date":"2015-09-04","pret":0.00584,"close":23.93}
{"ticker":"TRNX","date":"2015-09-08","pret":0.00664,"close":24.29}
{"ticker":"TRNX","date":"2015-09-09","pret":0.01233,"close":23.6}
{"ticker":"TRNX","date":"2015-09-10","pret":-0.03914,"close":23.47}
{"ticker":"TRNX","date":"2015-09-11","pret":-0.01024,"close":23.76}
{"ticker":"TRNX","date":"2015-09-14","pret":0.02122,"close":23.25}
{"ticker":"TRNX","date":"2015-09-15","pret":-0.02337,"close":23.49}
{"ticker":"TRNX","date":"2015-09-16","pret":0.01112,"close":24.41}
{"ticker":"TRNX","date":"2015-09-17","pret":0.03468,"close":24.24}
{"ticker":"TRNX","date":"2015-09-18","pret":-0.01991,"close":24.18}
{"ticker":"TRNX","date":"2015-09-21","pret":0.02032,"close":24.15}
{"ticker":"TRNX","date":"2015-09-22","pret":-0.01781,"close":23.83}
{"ticker":"TRNX","date":"2015-09-23","pret":0,"close":23.7}
{"ticker":"TRNX","date":"2015-09-24","pret":-0.01346,"close":23.88}
{"ticker":"TRNX","date":"2015-09-25","pret":0.01722,"close":23.18}
{"ticker":"TRNX","date":"2015-09-28","pret":-0.03732,"close":21.15}
{"ticker":"TRNX","date":"2015-09-29","pret":-0.08945,"close":20.34}
{"ticker":"TRNX","date":"2015-09-30","pret":-0.03218,"close":20.39}
{"ticker":"TRNX","date":"2015-10-01","pret":-0.00195,"close":20.67}
{"ticker":"TRNX","date":"2015-10-02"}
{"ticker":"TRNX","date":"2015-10-05"}
{"ticker":"TRNX","date":"2015-10-06"}
{"ticker":"TRNX","date":"2015-10-07"}
{"ticker":"TRNX","date":"2015-10-08"}
{"ticker":"TRNX","date":"2015-10-09"}
{"ticker":"TRNX","date":"2015-10-12"}
{"ticker":"TRNX","date":"2015-10-13"}
{"ticker":"TRNX","date":"2015-10-14"}
{"ticker":"TRNX","date":"2015-10-15"}
{"ticker":"TRNX","date":"2015-10-16"}
{"ticker":"TRNX","date":"2015-10-19"}
{"ticker":"TRNX","date":"2015-10-20"}
{"ticker":"TRNX","date":"2015-10-21"}
{"ticker":"TRNX","date":"2015-10-22"}
{"ticker":"TRNX","date":"2015-10-23"}
{"ticker":"TRNX","date":"2015-10-26"}
{"ticker":"TRNX","date":"2015-10-27"}
{"ticker":"TRNX","date":"2015-10-28"}
{"ticker":"TRNX","date":"2015-10-29"}
{"ticker":"TRNX","date":"2015-10-30"}
{"ticker":"TRNX","date":"2015-11-02"}
{"ticker":"TRNX","date":"2015-11-03"}
{"ticker":"TRNX","date":"2015-11-04"}
{"ticker":"TRNX","date":"2015-11-05"}
{"ticker":"TRNX","date":"2015-11-06"}
{"ticker":"TRNX","date":"2015-11-09"}
{"ticker":"TRNX","date":"2015-11-10"}
{"ticker":"TRNX","date":"2015-11-11"}
{"ticker":"TRNX","date":"2015-11-12"}
{"ticker":"TRNX","date":"2015-11-13"}
{"ticker":"TRNX","date":"2015-11-16"}
{"ticker":"TRNX","date":"2015-11-17"}
{"ticker":"TRNX","date":"2015-11-18"}
{"ticker":"TRNX","date":"2015-11-19"}
{"ticker":"TRNX","date":"2015-11-20"}
{"ticker":"TRNX","date":"2015-11-23"}
{"ticker":"TRNX","date":"2015-11-24"}
{"ticker":"TRNX","date":"2015-11-25"}
{"ticker":"TRNX","date":"2015-11-26"}
{"ticker":"TRNX","date":"2015-11-27"}
{"ticker":"TRNX","date":"2015-11-30"}
{"ticker":"TRNX","date":"2015-12-01"}
{"ticker":"TRNX","date":"2015-12-02"}
{"ticker":"TRNX","date":"2015-12-03"}
{"ticker":"TRNX","date":"2015-12-04"}
{"ticker":"TRNX","date":"2015-12-07"}
{"ticker":"TRNX","date":"2015-12-08"}
{"ticker":"TRNX","date":"2015-12-09"}
{"ticker":"TRNX","date":"2015-12-10"}
{"ticker":"TRNX","date":"2015-12-11"}
{"ticker":"TRNX","date":"2015-12-14"}
{"ticker":"TRNX","date":"2015-12-15"}
{"ticker":"TRNX","date":"2015-12-16"}
{"ticker":"TRNX","date":"2015-12-17"}
{"ticker":"TRNX","date":"2015-12-18"}
{"ticker":"TRNX","date":"2015-12-21"}
{"ticker":"TRNX","date":"2015-12-22"}
{"ticker":"TRNX","date":"2015-12-23"}
{"ticker":"TRNX","date":"2015-12-24"}
{"ticker":"TRNX","date":"2015-12-28"}
{"ticker":"TRNX","date":"2015-12-29"}
{"ticker":"TRNX","date":"2015-12-30"}
{"ticker":"TRNX","date":"2015-12-31"}
{"ticker":"TRNX","date":"2016-01-04"}
{"ticker":"TRNX","date":"2016-01-05"}
{"ticker":"TROV","date":"2015-01-02","pret":0.01865,"close":4.9}
{"ticker":"TROV","date":"2015-01-05","pret":0.08412,"close":5.22}
{"ticker":"TROV","date":"2015-01-06","pret":0.10854,"close":5.2}
{"ticker":"TROV","date":"2015-01-07","pret":0.0057,"close":5.54}
{"ticker":"TROV","date":"2015-01-08","pret":0.09565,"close":5.99}
{"ticker":"TROV","date":"2015-01-09","pret":0.01706,"close":6.09}
{"ticker":"TROV","date":"2015-01-12","pret":0.0639,"close":6.24}
{"ticker":"TROV","date":"2015-01-13","pret":-0.01117,"close":5.49}
{"ticker":"TROV","date":"2015-01-14","pret":-0.16735,"close":5.82}
{"ticker":"TROV","date":"2015-01-15","pret":0.09755,"close":5.72}
{"ticker":"TROV","date":"2015-01-16","pret":-0.01561,"close":5.76}
{"ticker":"TROV","date":"2015-01-20","pret":0.08058,"close":6}
{"ticker":"TROV","date":"2015-01-21","pret":-0.01299,"close":5.69}
{"ticker":"TROV","date":"2015-01-22","pret":-0.06062,"close":5.82}
{"ticker":"TROV","date":"2015-01-23","pret":0.01379,"close":5.8}
{"ticker":"TROV","date":"2015-01-26","pret":0.02703,"close":5.9}
{"ticker":"TROV","date":"2015-01-27","pret":-0.0219,"close":5.95}
{"ticker":"TROV","date":"2015-01-28","pret":0.0219,"close":5.85}
{"ticker":"TROV","date":"2015-01-29","pret":-0.02874,"close":5.83}
{"ticker":"TROV","date":"2015-01-30","pret":-0.00344,"close":6.5}
{"ticker":"TROV","date":"2015-02-02","pret":0.11988,"close":6.48}
{"ticker":"TROV","date":"2015-02-03","pret":0.01816,"close":6.38}
{"ticker":"TROV","date":"2015-02-04","pret":-0.04445,"close":6.02}
{"ticker":"TROV","date":"2015-02-05","pret":-0.06141,"close":5.85}
{"ticker":"TROV","date":"2015-02-06","pret":-0.27006,"close":4.47}
{"ticker":"TROV","date":"2015-02-09","pret":0.00653,"close":4.55}
{"ticker":"TROV","date":"2015-02-10","pret":0,"close":4.82}
{"ticker":"TROV","date":"2015-02-11","pret":0.05487,"close":5.06}
{"ticker":"TROV","date":"2015-02-12","pret":0.03629,"close":5.16}
{"ticker":"TROV","date":"2015-02-13","pret":0.03311,"close":4.99}
{"ticker":"TROV","date":"2015-02-17","pret":-0.01739,"close":5.39}
{"ticker":"TROV","date":"2015-02-18","pret":0.06051,"close":5.05}
{"ticker":"TROV","date":"2015-02-19","pret":-0.08618,"close":4.98}
{"ticker":"TROV","date":"2015-02-20","pret":0,"close":5.01}
{"ticker":"TROV","date":"2015-02-23","pret":0.0139,"close":4.93}
{"ticker":"TROV","date":"2015-02-24","pret":-0.0382,"close":4.81}
{"ticker":"TROV","date":"2015-02-25","pret":-0.00411,"close":5.19}
{"ticker":"TROV","date":"2015-02-26","pret":0.08289,"close":5.54}
{"ticker":"TROV","date":"2015-02-27","pret":0.04082,"close":5.65}
{"ticker":"TROV","date":"2015-03-02","pret":0.03922,"close":6.05}
{"ticker":"TROV","date":"2015-03-03","pret":0.07411,"close":6.36}
{"ticker":"TROV","date":"2015-03-04","pret":0.03822,"close":6.34}
{"ticker":"TROV","date":"2015-03-05","pret":-0.01575,"close":6.29}
{"ticker":"TROV","date":"2015-03-06","pret":-0.00159,"close":6.2}
{"ticker":"TROV","date":"2015-03-09","pret":-0.01926,"close":5.88}
{"ticker":"TROV","date":"2015-03-10","pret":-0.0653,"close":5.82}
{"ticker":"TROV","date":"2015-03-11","pret":0.01204,"close":6.23}
{"ticker":"TROV","date":"2015-03-12","pret":0.08201,"close":6.31}
{"ticker":"TROV","date":"2015-03-13","pret":0.00628,"close":6.25}
{"ticker":"TROV","date":"2015-03-16","pret":0.00624,"close":6.63}
{"ticker":"TROV","date":"2015-03-17","pret":0.03664,"close":7.18}
{"ticker":"TROV","date":"2015-03-18","pret":0.06669,"close":7.3}
{"ticker":"TROV","date":"2015-03-19","pret":0.04792,"close":7.39}
{"ticker":"TROV","date":"2015-03-20","pret":-0.01075,"close":7.04}
{"ticker":"TROV","date":"2015-03-23","pret":-0.05557,"close":7.1}
{"ticker":"TROV","date":"2015-03-24","pret":0.0212,"close":7.2}
{"ticker":"TROV","date":"2015-03-25","pret":0.02895,"close":6.65}
{"ticker":"TROV","date":"2015-03-26","pret":-0.12272,"close":6.77}
{"ticker":"TROV","date":"2015-03-27","pret":0.03175,"close":7}
{"ticker":"TROV","date":"2015-03-30","pret":0.05641,"close":7}
{"ticker":"TROV","date":"2015-03-31","pret":-0.01559,"close":6.81}
{"ticker":"TROV","date":"2015-04-01","pret":-0.02312,"close":6.75}
{"ticker":"TROV","date":"2015-04-02","pret":0.02312,"close":7.05}
{"ticker":"TROV","date":"2015-04-06","pret":0.0184,"close":7.07}
{"ticker":"TROV","date":"2015-04-07","pret":0.02356,"close":7.2}
{"ticker":"TROV","date":"2015-04-08","pret":-0.0124,"close":7.15}
{"ticker":"TROV","date":"2015-04-09","pret":-0.01397,"close":7.05}
{"ticker":"TROV","date":"2015-04-10","pret":-0.01274,"close":7}
{"ticker":"TROV","date":"2015-04-13","pret":0.00142,"close":7.13}
{"ticker":"TROV","date":"2015-04-14","pret":0.0085,"close":7.08}
{"ticker":"TROV","date":"2015-04-15","pret":0.00843,"close":7.06}
{"ticker":"TROV","date":"2015-04-16","pret":-0.01835,"close":7.1}
{"ticker":"TROV","date":"2015-04-17","pret":0,"close":8.53}
{"ticker":"TROV","date":"2015-04-20","pret":0.23729,"close":8.85}
{"ticker":"TROV","date":"2015-04-21","pret":0.01339,"close":8.85}
{"ticker":"TROV","date":"2015-04-22","pret":-0.01227,"close":8.58}
{"ticker":"TROV","date":"2015-04-23","pret":-0.03077,"close":8.93}
{"ticker":"TROV","date":"2015-04-24","pret":0.02627,"close":8.8}
{"ticker":"TROV","date":"2015-04-27","pret":-0.00226,"close":8.27}
{"ticker":"TROV","date":"2015-04-28","pret":-0.08855,"close":8.07}
{"ticker":"TROV","date":"2015-04-29","pret":0,"close":8.07}
{"ticker":"TROV","date":"2015-04-30","pret":-0.00993,"close":7.75}
{"ticker":"TROV","date":"2015-05-01","pret":-0.02525,"close":8.51}
{"ticker":"TROV","date":"2015-05-04","pret":0.10549,"close":8.9}
{"ticker":"TROV","date":"2015-05-05","pret":0.02948,"close":8.43}
{"ticker":"TROV","date":"2015-05-06","pret":-0.05867,"close":9.75}
{"ticker":"TROV","date":"2015-05-07","pret":0.1494,"close":10.02}
{"ticker":"TROV","date":"2015-05-08","pret":0.03411,"close":10.56}
{"ticker":"TROV","date":"2015-05-11","pret":0.03964,"close":11.31}
{"ticker":"TROV","date":"2015-05-12","pret":0.06335,"close":11.2}
{"ticker":"TROV","date":"2015-05-13","pret":0.00355,"close":11.19}
{"ticker":"TROV","date":"2015-05-14","pret":0,"close":10.96}
{"ticker":"TROV","date":"2015-05-15","pret":-0.02514,"close":10.84}
{"ticker":"TROV","date":"2015-05-18","pret":-0.02765,"close":10.96}
{"ticker":"TROV","date":"2015-05-19","pret":0.02765,"close":10.7}
{"ticker":"TROV","date":"2015-05-20","pret":-0.02765,"close":10.66}
{"ticker":"TROV","date":"2015-05-21","pret":-0.00562,"close":10.29}
{"ticker":"TROV","date":"2015-05-22","pret":-0.05804,"close":10.93}
{"ticker":"TROV","date":"2015-05-26","pret":0.0831,"close":10.96}
{"ticker":"TROV","date":"2015-05-27","pret":0.01003,"close":11.19}
{"ticker":"TROV","date":"2015-05-28","pret":0.01709,"close":11}
{"ticker":"TROV","date":"2015-05-29","pret":-0.00986,"close":10.96}
{"ticker":"TROV","date":"2015-06-01","pret":-0.0018,"close":11.25}
{"ticker":"TROV","date":"2015-06-02","pret":0.017,"close":11}
{"ticker":"TROV","date":"2015-06-03","pret":-0.0288,"close":11.83}
{"ticker":"TROV","date":"2015-06-04","pret":0.0832,"close":11.34}
{"ticker":"TROV","date":"2015-06-05","pret":-0.04732,"close":11.49}
{"ticker":"TROV","date":"2015-06-08","pret":-0.00441,"close":11.98}
{"ticker":"TROV","date":"2015-06-09","pret":0.07499,"close":12.03}
{"ticker":"TROV","date":"2015-06-10","pret":-0.01489,"close":12.43}
{"ticker":"TROV","date":"2015-06-11","pret":0.06219,"close":13.29}
{"ticker":"TROV","date":"2015-06-12","pret":0.05485,"close":12.83}
{"ticker":"TROV","date":"2015-06-15","pret":-0.0525,"close":12.44}
{"ticker":"TROV","date":"2015-06-16","pret":-0.02933,"close":11.89}
{"ticker":"TROV","date":"2015-06-17","pret":-0.04778,"close":12.44}
{"ticker":"TROV","date":"2015-06-18","pret":0.04778,"close":11.99}
{"ticker":"TROV","date":"2015-06-19","pret":-0.03521,"close":11.6}
{"ticker":"TROV","date":"2015-06-22","pret":-0.04169,"close":10.57}
{"ticker":"TROV","date":"2015-06-23","pret":-0.07391,"close":10.7}
{"ticker":"TROV","date":"2015-06-24","pret":0.0028,"close":10.33}
{"ticker":"TROV","date":"2015-06-25","pret":-0.05365,"close":9.04}
{"ticker":"TROV","date":"2015-06-26","pret":-0.11791,"close":9.14}
{"ticker":"TROV","date":"2015-06-29","pret":0.00221,"close":9.23}
{"ticker":"TROV","date":"2015-06-30","pret":0.04853,"close":10.15}
{"ticker":"TROV","date":"2015-07-01","pret":0.05528,"close":9.72}
{"ticker":"TROV","date":"2015-07-02","pret":-0.02828,"close":9.53}
{"ticker":"TROV","date":"2015-07-06","pret":-0.03652,"close":10.1}
{"ticker":"TROV","date":"2015-07-07","pret":0.07175,"close":9.57}
{"ticker":"TROV","date":"2015-07-08","pret":-0.06329,"close":9.13}
{"ticker":"TROV","date":"2015-07-09","pret":-0.02022,"close":9.43}
{"ticker":"TROV","date":"2015-07-10","pret":0.01917,"close":9.63}
{"ticker":"TROV","date":"2015-07-13","pret":0.0157,"close":9.52}
{"ticker":"TROV","date":"2015-07-14","pret":-0.01781,"close":10.14}
{"ticker":"TROV","date":"2015-07-15","pret":0.06546,"close":10.07}
{"ticker":"TROV","date":"2015-07-16","pret":0.00099,"close":10.13}
{"ticker":"TROV","date":"2015-07-17","pret":-0.11187,"close":9.19}
{"ticker":"TROV","date":"2015-07-20","pret":0.02188,"close":9.52}
{"ticker":"TROV","date":"2015-07-21","pret":0.02459,"close":9.32}
{"ticker":"TROV","date":"2015-07-22","pret":-0.01812,"close":9.96}
{"ticker":"TROV","date":"2015-07-23","pret":0.06856,"close":9.38}
{"ticker":"TROV","date":"2015-07-24","pret":-0.0568,"close":8.8}
{"ticker":"TROV","date":"2015-07-27","pret":-0.08075,"close":8.52}
{"ticker":"TROV","date":"2015-07-28","pret":-0.01159,"close":8.35}
{"ticker":"TROV","date":"2015-07-29","pret":-0.02717,"close":8.01}
{"ticker":"TROV","date":"2015-07-30","pret":-0.05287,"close":7.81}
{"ticker":"TROV","date":"2015-07-31","pret":-0.01527,"close":7.88}
{"ticker":"TROV","date":"2015-08-03","pret":0.0102,"close":7.88}
{"ticker":"TROV","date":"2015-08-04","pret":-0.00509,"close":7.5}
{"ticker":"TROV","date":"2015-08-05","pret":-0.04167,"close":7.17}
{"ticker":"TROV","date":"2015-08-06","pret":-0.05606,"close":6.6}
{"ticker":"TROV","date":"2015-08-07","pret":-0.07443,"close":6.6}
{"ticker":"TROV","date":"2015-08-10","pret":0.02395,"close":6.5}
{"ticker":"TROV","date":"2015-08-11","pret":-0.07365,"close":5.61}
{"ticker":"TROV","date":"2015-08-12","pret":-0.12718,"close":6.2}
{"ticker":"TROV","date":"2015-08-13","pret":0.14611,"close":6.06}
{"ticker":"TROV","date":"2015-08-14","pret":-0.01575,"close":6.1}
{"ticker":"TROV","date":"2015-08-17","pret":-0.02899,"close":6.49}
{"ticker":"TROV","date":"2015-08-18","pret":0.06331,"close":6.07}
{"ticker":"TROV","date":"2015-08-19","pret":-0.07152,"close":5.76}
{"ticker":"TROV","date":"2015-08-20","pret":-0.06114,"close":5.4}
{"ticker":"TROV","date":"2015-08-21","pret":-0.06887,"close":5.68}
{"ticker":"TROV","date":"2015-08-24","pret":0.01674,"close":5.49}
{"ticker":"TROV","date":"2015-08-25","pret":0.07464,"close":5.47}
{"ticker":"TROV","date":"2015-08-26","pret":-0.04196,"close":5.36}
{"ticker":"TROV","date":"2015-08-27","pret":-0.03637,"close":5.78}
{"ticker":"TROV","date":"2015-08-28","pret":0.09699,"close":6.33}
{"ticker":"TROV","date":"2015-08-31","pret":0.06191,"close":5.95}
{"ticker":"TROV","date":"2015-09-01","pret":-0.05855,"close":5.72}
{"ticker":"TROV","date":"2015-09-02","pret":-0.02717,"close":6.33}
{"ticker":"TROV","date":"2015-09-03","pret":0.11222,"close":5.94}
{"ticker":"TROV","date":"2015-09-04","pret":-0.10536,"close":5.85}
{"ticker":"TROV","date":"2015-09-08","pret":0.02365,"close":6.15}
{"ticker":"TROV","date":"2015-09-09","pret":0.10753,"close":6.34}
{"ticker":"TROV","date":"2015-09-10","pret":-0.05707,"close":6.43}
{"ticker":"TROV","date":"2015-09-11","pret":0.02508,"close":6.24}
{"ticker":"TROV","date":"2015-09-14","pret":-0.03465,"close":6.24}
{"ticker":"TROV","date":"2015-09-15","pret":-0.00643,"close":6.49}
{"ticker":"TROV","date":"2015-09-16","pret":0.08054,"close":6.43}
{"ticker":"TROV","date":"2015-09-17","pret":-0.03791,"close":6.65}
{"ticker":"TROV","date":"2015-09-18","pret":0.01838,"close":7.29}
{"ticker":"TROV","date":"2015-09-21","pret":0.13732,"close":7.21}
{"ticker":"TROV","date":"2015-09-22","pret":-0.06701,"close":6.88}
{"ticker":"TROV","date":"2015-09-23","pret":-0.03015,"close":6.69}
{"ticker":"TROV","date":"2015-09-24","pret":-0.03864,"close":6.57}
{"ticker":"TROV","date":"2015-09-25","pret":0.01504,"close":5.94}
{"ticker":"TROV","date":"2015-09-28","pret":-0.13055,"close":5.28}
{"ticker":"TROV","date":"2015-09-29","pret":-0.11714,"close":5.08}
{"ticker":"TROV","date":"2015-09-30","pret":-0.00961,"close":5.69}
{"ticker":"TROV","date":"2015-10-01","pret":0.09038,"close":5.23}
{"ticker":"TROV","date":"2015-10-02","pret":-0.09814,"close":5.48}
{"ticker":"TROV","date":"2015-10-05","pret":0.07854,"close":5.44}
{"ticker":"TROV","date":"2015-10-06","pret":-0.02735,"close":5.34}
{"ticker":"TROV","date":"2015-10-07","pret":0.00553,"close":5.68}
{"ticker":"TROV","date":"2015-10-08","pret":0.0361,"close":5.61}
{"ticker":"TROV","date":"2015-10-09","pret":0.00177,"close":5.72}
{"ticker":"TROV","date":"2015-10-12","pret":0.05174,"close":5.66}
{"ticker":"TROV","date":"2015-10-13","pret":-0.04117,"close":5.22}
{"ticker":"TROV","date":"2015-10-14","pret":-0.08209,"close":4.97}
{"ticker":"TROV","date":"2015-10-15","pret":-0.06074,"close":5.52}
{"ticker":"TROV","date":"2015-10-16","pret":0.11441,"close":5.41}
{"ticker":"TROV","date":"2015-10-19","pret":-0.03111,"close":5.62}
{"ticker":"TROV","date":"2015-10-20","pret":0.0365,"close":5.16}
{"ticker":"TROV","date":"2015-10-21","pret":-0.07246,"close":4.97}
{"ticker":"TROV","date":"2015-10-22","pret":-0.0353,"close":4.89}
{"ticker":"TROV","date":"2015-10-23","pret":-0.002,"close":4.77}
{"ticker":"TROV","date":"2015-10-26","pret":-0.05763,"close":4.8}
{"ticker":"TROV","date":"2015-10-27","pret":0.06758,"close":4.67}
{"ticker":"TROV","date":"2015-10-28","pret":-0.06758,"close":4.69}
{"ticker":"TROV","date":"2015-10-29","pret":-0.00638,"close":4.45}
{"ticker":"TROV","date":"2015-10-30","pret":-0.05253,"close":4.31}
{"ticker":"TROV","date":"2015-11-02","pret":-0.03429,"close":4.96}
{"ticker":"TROV","date":"2015-11-03","pret":0.14077,"close":4.92}
{"ticker":"TROV","date":"2015-11-04","pret":0,"close":4.97}
{"ticker":"TROV","date":"2015-11-05","pret":-0.00202,"close":4.66}
{"ticker":"TROV","date":"2015-11-06","pret":-0.06265,"close":4.79}
{"ticker":"TROV","date":"2015-11-09","pret":0.03182,"close":4.6}
{"ticker":"TROV","date":"2015-11-10","pret":-0.0514,"close":5.35}
{"ticker":"TROV","date":"2015-11-11","pret":0.15822,"close":5.35}
{"ticker":"TROV","date":"2015-11-12","pret":0.00187,"close":5.13}
{"ticker":"TROV","date":"2015-11-13","pret":-0.04403,"close":5.42}
{"ticker":"TROV","date":"2015-11-16","pret":0.04776,"close":5.47}
{"ticker":"TROV","date":"2015-11-17","pret":0.0276,"close":5.6}
{"ticker":"TROV","date":"2015-11-18","pret":0.01799,"close":5.62}
{"ticker":"TROV","date":"2015-11-19","pret":0.00533,"close":5.87}
{"ticker":"TROV","date":"2015-11-20","pret":0.05014,"close":6.03}
{"ticker":"TROV","date":"2015-11-23","pret":0.03154,"close":6.16}
{"ticker":"TROV","date":"2015-11-24","pret":-0.00656,"close":6.54}
{"ticker":"TROV","date":"2015-11-25","pret":0.07599,"close":6.98}
{"ticker":"TROV","date":"2015-11-26"}
{"ticker":"TROV","date":"2015-11-27","pret":0.07345,"close":6.94}
{"ticker":"TROV","date":"2015-11-30","pret":-0.0157,"close":6.46}
{"ticker":"TROV","date":"2015-12-01","pret":-0.08244,"close":6.34}
{"ticker":"TROV","date":"2015-12-02","pret":-0.01893,"close":6.19}
{"ticker":"TROV","date":"2015-12-03","pret":-0.02254,"close":5.73}
{"ticker":"TROV","date":"2015-12-04","pret":-0.07611,"close":5.76}
{"ticker":"TROV","date":"2015-12-07","pret":-0.00352,"close":5.4}
{"ticker":"TROV","date":"2015-12-08","pret":-0.06184,"close":5.57}
{"ticker":"TROV","date":"2015-12-09","pret":0.04225,"close":5.27}
{"ticker":"TROV","date":"2015-12-10","pret":-0.05928,"close":5.3}
{"ticker":"TROV","date":"2015-12-11","pret":-0.01345,"close":5.08}
{"ticker":"TROV","date":"2015-12-14","pret":-0.02151,"close":5.04}
{"ticker":"TROV","date":"2015-12-15","pret":-0.00198,"close":5.48}
{"ticker":"TROV","date":"2015-12-16","pret":0.10338,"close":5.8}
{"ticker":"TROV","date":"2015-12-17"}
{"ticker":"TROV","date":"2015-12-18","pret":-0.02349,"close":5.57}
{"ticker":"TROV","date":"2015-12-21","pret":0.0306,"close":5.79}
{"ticker":"TROV","date":"2015-12-22","pret":0.02797,"close":5.46}
{"ticker":"TROV","date":"2015-12-23","pret":-0.04767,"close":5.56}
{"ticker":"TROV","date":"2015-12-24","pret":0.03028,"close":5.77}
{"ticker":"TROV","date":"2015-12-28","pret":0.00873,"close":5.55}
{"ticker":"TROV","date":"2015-12-29","pret":-0.0336,"close":5.59}
{"ticker":"TROV","date":"2015-12-30","pret":0.00895,"close":5.53}
{"ticker":"TROV","date":"2015-12-31","pret":-0.02527,"close":5.4}
{"ticker":"TROV","date":"2016-01-04","pret":-0.03915,"close":5.18}
{"ticker":"TROV","date":"2016-01-05","pret":-0.00572,"close":5.19}
{"ticker":"TROW","date":"2015-01-02","pret":-0.00622,"close":85.76}
{"ticker":"TROW","date":"2015-01-05","pret":-0.01806,"close":83.79}
{"ticker":"TROW","date":"2015-01-06","pret":-0.00779,"close":82.31}
{"ticker":"TROW","date":"2015-01-07","pret":-0.02301,"close":83.52}
{"ticker":"TROW","date":"2015-01-08","pret":0.01993,"close":84.51}
{"ticker":"TROW","date":"2015-01-09","pret":0.00522,"close":83.86}
{"ticker":"TROW","date":"2015-01-12","pret":-0.00522,"close":82.93}
{"ticker":"TROW","date":"2015-01-13","pret":-0.00202,"close":83.06}
{"ticker":"TROW","date":"2015-01-14","pret":-0.01948,"close":81.76}
{"ticker":"TROW","date":"2015-01-15","pret":-0.00695,"close":81.03}
{"ticker":"TROW","date":"2015-01-16","pret":-0.01926,"close":81.5}
{"ticker":"TROW","date":"2015-01-20","pret":0.02122,"close":81.36}
{"ticker":"TROW","date":"2015-01-21","pret":-0.01278,"close":81.21}
{"ticker":"TROW","date":"2015-01-22","pret":0.01131,"close":83.16}
{"ticker":"TROW","date":"2015-01-23","pret":0.01733,"close":82.17}
{"ticker":"TROW","date":"2015-01-26","pret":0.02351,"close":82.92}
{"ticker":"TROW","date":"2015-01-27","pret":-0.03815,"close":81.97}
{"ticker":"TROW","date":"2015-01-28","pret":-0.01301,"close":79.23}
{"ticker":"TROW","date":"2015-01-29","pret":-0.02476,"close":79.19}
{"ticker":"TROW","date":"2015-01-30","pret":-0.01005,"close":78.72}
{"ticker":"TROW","date":"2015-02-02","pret":0.00866,"close":80.01}
{"ticker":"TROW","date":"2015-02-03","pret":0.0217,"close":81.25}
{"ticker":"TROW","date":"2015-02-04","pret":0.00581,"close":81.06}
{"ticker":"TROW","date":"2015-02-05","pret":0.0059,"close":81.75}
{"ticker":"TROW","date":"2015-02-06","pret":0.00721,"close":82.31}
{"ticker":"TROW","date":"2015-02-09","pret":0,"close":81.45}
{"ticker":"TROW","date":"2015-02-10","pret":0.00061,"close":82.22}
{"ticker":"TROW","date":"2015-02-11","pret":-0.00231,"close":82.1}
{"ticker":"TROW","date":"2015-02-12","pret":0.00256,"close":82.28}
{"ticker":"TROW","date":"2015-02-13","pret":0.00146,"close":82.45}
{"ticker":"TROW","date":"2015-02-17","pret":-0.00438,"close":82.5}
{"ticker":"TROW","date":"2015-02-18","pret":0.00158,"close":81.71}
{"ticker":"TROW","date":"2015-02-19","pret":0.0187,"close":82.97}
{"ticker":"TROW","date":"2015-02-20","pret":-0.01396,"close":83.53}
{"ticker":"TROW","date":"2015-02-23","pret":0.01061,"close":83.09}
{"ticker":"TROW","date":"2015-02-24","pret":-0.00698,"close":84.02}
{"ticker":"TROW","date":"2015-02-25","pret":0.00662,"close":83.52}
{"ticker":"TROW","date":"2015-02-26","pret":0.00407,"close":83.32}
{"ticker":"TROW","date":"2015-02-27","pret":-0.00695,"close":82.6}
{"ticker":"TROW","date":"2015-03-02","pret":-0.00737,"close":83.39}
{"ticker":"TROW","date":"2015-03-03","pret":0.00363,"close":82.85}
{"ticker":"TROW","date":"2015-03-04","pret":-0.00727,"close":82.42}
{"ticker":"TROW","date":"2015-03-05","pret":0.00461,"close":83}
{"ticker":"TROW","date":"2015-03-06","pret":0.00266,"close":82.13}
{"ticker":"TROW","date":"2015-03-09","pret":-0.00776,"close":82.71}
{"ticker":"TROW","date":"2015-03-10","pret":-0.00402,"close":81.16}
{"ticker":"TROW","date":"2015-03-11","pret":-0.00662,"close":81.68}
{"ticker":"TROW","date":"2015-03-12","pret":0.00307,"close":82.93}
{"ticker":"TROW","date":"2015-03-13","pret":0.01618,"close":82.18}
{"ticker":"TROW","date":"2015-03-16","pret":0.00012,"close":83.53}
{"ticker":"TROW","date":"2015-03-17","pret":-0.00193,"close":83.56}
{"ticker":"TROW","date":"2015-03-18","pret":0.00927,"close":83.88}
{"ticker":"TROW","date":"2015-03-19","pret":0.00012,"close":82.83}
{"ticker":"TROW","date":"2015-03-20","pret":-0.00384,"close":83.99}
{"ticker":"TROW","date":"2015-03-23","pret":0.00981,"close":83.3}
{"ticker":"TROW","date":"2015-03-24","pret":-0.01005,"close":83.19}
{"ticker":"TROW","date":"2015-03-25","pret":0.00264,"close":81.58}
{"ticker":"TROW","date":"2015-03-26","pret":-0.03094,"close":81.16}
{"ticker":"TROW","date":"2015-03-27","pret":0.00259,"close":81.21}
{"ticker":"TROW","date":"2015-03-30","pret":0.00786,"close":81.74}
{"ticker":"TROW","date":"2015-03-31","pret":-0.00282,"close":80.98}
{"ticker":"TROW","date":"2015-04-01","pret":-0.00381,"close":81.6}
{"ticker":"TROW","date":"2015-04-02","pret":0.00786,"close":81.96}
{"ticker":"TROW","date":"2015-04-06","pret":-0.00724,"close":82.12}
{"ticker":"TROW","date":"2015-04-07","pret":-0.0109,"close":79.05}
{"ticker":"TROW","date":"2015-04-08","pret":-0.01177,"close":80.61}
{"ticker":"TROW","date":"2015-04-09","pret":0.01562,"close":81.44}
{"ticker":"TROW","date":"2015-04-10","pret":0.00815,"close":80.98}
{"ticker":"TROW","date":"2015-04-13","pret":-0.00481,"close":81.4}
{"ticker":"TROW","date":"2015-04-14","pret":-0.00012,"close":82.07}
{"ticker":"TROW","date":"2015-04-15","pret":0.01886,"close":82.79}
{"ticker":"TROW","date":"2015-04-16","pret":-0.00024,"close":83.06}
{"ticker":"TROW","date":"2015-04-17","pret":0.00242,"close":82.42}
{"ticker":"TROW","date":"2015-04-20","pret":0.007,"close":83}
{"ticker":"TROW","date":"2015-04-21","pret":0.00276,"close":82.8}
{"ticker":"TROW","date":"2015-04-22","pret":0.00036,"close":82.59}
{"ticker":"TROW","date":"2015-04-23","pret":-0.0106,"close":82.07}
{"ticker":"TROW","date":"2015-04-24","pret":-0.00644,"close":82.57}
{"ticker":"TROW","date":"2015-04-27","pret":0.00765,"close":82.4}
{"ticker":"TROW","date":"2015-04-28","pret":-0.00704,"close":82.78}
{"ticker":"TROW","date":"2015-04-29","pret":0.00012,"close":81.94}
{"ticker":"TROW","date":"2015-04-30","pret":-0.00709,"close":81.18}
{"ticker":"TROW","date":"2015-05-01","pret":-0.00086,"close":81.49}
{"ticker":"TROW","date":"2015-05-04","pret":0.00551,"close":81.92}
{"ticker":"TROW","date":"2015-05-05","pret":-0.00477,"close":81.39}
{"ticker":"TROW","date":"2015-05-06","pret":0.00086,"close":80.62}
{"ticker":"TROW","date":"2015-05-07","pret":-0.01246,"close":80.75}
{"ticker":"TROW","date":"2015-05-08","pret":0.00939,"close":81.68}
{"ticker":"TROW","date":"2015-05-11","pret":0.00429,"close":81.65}
{"ticker":"TROW","date":"2015-05-12","pret":-0.00454,"close":81.13}
{"ticker":"TROW","date":"2015-05-13","pret":-0.00493,"close":81.18}
{"ticker":"TROW","date":"2015-05-14","pret":0.00947,"close":81.98}
{"ticker":"TROW","date":"2015-05-15","pret":0.00464,"close":81.55}
{"ticker":"TROW","date":"2015-05-18","pret":-0.00685,"close":82.13}
{"ticker":"TROW","date":"2015-05-19","pret":0.00989,"close":81.95}
{"ticker":"TROW","date":"2015-05-20","pret":-0.00524,"close":81.79}
{"ticker":"TROW","date":"2015-05-21","pret":-0.00441,"close":81.69}
{"ticker":"TROW","date":"2015-05-22","pret":0.00123,"close":81.57}
{"ticker":"TROW","date":"2015-05-26","pret":-0.00221,"close":80.67}
{"ticker":"TROW","date":"2015-05-27","pret":-0.00492,"close":81.27}
{"ticker":"TROW","date":"2015-05-28","pret":0.00086,"close":81.28}
{"ticker":"TROW","date":"2015-05-29","pret":-0.00099,"close":80.69}
{"ticker":"TROW","date":"2015-06-01","pret":-0.00099,"close":80.81}
{"ticker":"TROW","date":"2015-06-02","pret":-0.00669,"close":80.28}
{"ticker":"TROW","date":"2015-06-03","pret":0.00174,"close":79.97}
{"ticker":"TROW","date":"2015-06-04","pret":-0.00923,"close":79.2}
{"ticker":"TROW","date":"2015-06-05","pret":-0.00213,"close":79.22}
{"ticker":"TROW","date":"2015-06-08","pret":-0.00731,"close":78.61}
{"ticker":"TROW","date":"2015-06-09","pret":-0.00165,"close":78.1}
{"ticker":"TROW","date":"2015-06-10","pret":-0.00406,"close":78.87}
{"ticker":"TROW","date":"2015-06-11","pret":0.0047,"close":78.97}
{"ticker":"TROW","date":"2015-06-12","pret":-0.00203,"close":78.33}
{"ticker":"TROW","date":"2015-06-15","pret":-0.01521,"close":78.03}
{"ticker":"TROW","date":"2015-06-16","pret":0.00026,"close":78.78}
{"ticker":"TROW","date":"2015-06-17","pret":0.01686,"close":78.75}
{"ticker":"TROW","date":"2015-06-18","pret":0.00076,"close":79.64}
{"ticker":"TROW","date":"2015-06-19","pret":0.00568,"close":78.85}
{"ticker":"TROW","date":"2015-06-22","pret":-0.00252,"close":79.07}
{"ticker":"TROW","date":"2015-06-23","pret":-0.0005,"close":78.95}
{"ticker":"TROW","date":"2015-06-24","pret":-0.00519,"close":78.73}
{"ticker":"TROW","date":"2015-06-25","pret":-0.00203,"close":78.06}
{"ticker":"TROW","date":"2015-06-26","pret":0.00469,"close":79.4}
{"ticker":"TROW","date":"2015-06-29","pret":-0.01903,"close":77.47}
{"ticker":"TROW","date":"2015-06-30","pret":0.01116,"close":77.73}
{"ticker":"TROW","date":"2015-07-01","pret":0.00051,"close":77.68}
{"ticker":"TROW","date":"2015-07-02","pret":-0.00704,"close":77.34}
{"ticker":"TROW","date":"2015-07-06","pret":-0.01852,"close":76.93}
{"ticker":"TROW","date":"2015-07-07","pret":0.00833,"close":77.22}
{"ticker":"TROW","date":"2015-07-08","pret":-0.00833,"close":75.77}
{"ticker":"TROW","date":"2015-07-09","pret":0.00339,"close":76.61}
{"ticker":"TROW","date":"2015-07-10","pret":0.0096,"close":77.43}
{"ticker":"TROW","date":"2015-07-13","pret":0.00835,"close":78.31}
{"ticker":"TROW","date":"2015-07-14","pret":0.00268,"close":78.09}
{"ticker":"TROW","date":"2015-07-15","pret":0.00051,"close":78.19}
{"ticker":"TROW","date":"2015-07-16","pret":0.00395,"close":79.51}
{"ticker":"TROW","date":"2015-07-17","pret":0.00596,"close":79.42}
{"ticker":"TROW","date":"2015-07-20","pret":0.00466,"close":79.35}
{"ticker":"TROW","date":"2015-07-21","pret":-0.00492,"close":79.07}
{"ticker":"TROW","date":"2015-07-22","pret":-0.00088,"close":78.74}
{"ticker":"TROW","date":"2015-07-23","pret":-0.01286,"close":77.28}
{"ticker":"TROW","date":"2015-07-24","pret":-0.01237,"close":76.84}
{"ticker":"TROW","date":"2015-07-27","pret":-0.00677,"close":76.63}
{"ticker":"TROW","date":"2015-07-28","pret":0.01026,"close":77.16}
{"ticker":"TROW","date":"2015-07-29","pret":0.00013,"close":77.56}
{"ticker":"TROW","date":"2015-07-30","pret":-0.00376,"close":77.5}
{"ticker":"TROW","date":"2015-07-31","pret":0.00698,"close":77.13}
{"ticker":"TROW","date":"2015-08-03","pret":-0.00646,"close":77.24}
{"ticker":"TROW","date":"2015-08-04","pret":0.00156,"close":77.05}
{"ticker":"TROW","date":"2015-08-05","pret":0.00116,"close":76.48}
{"ticker":"TROW","date":"2015-08-06","pret":-0.00636,"close":75.89}
{"ticker":"TROW","date":"2015-08-07","pret":-0.01033,"close":75.84}
{"ticker":"TROW","date":"2015-08-10","pret":0.0059,"close":76.89}
{"ticker":"TROW","date":"2015-08-11","pret":0.00209,"close":76.18}
{"ticker":"TROW","date":"2015-08-12","pret":-0.0122,"close":75.47}
{"ticker":"TROW","date":"2015-08-13","pret":-0.00476,"close":75.83}
{"ticker":"TROW","date":"2015-08-14","pret":0.00278,"close":76.07}
{"ticker":"TROW","date":"2015-08-17","pret":-0.00119,"close":76.23}
{"ticker":"TROW","date":"2015-08-18","pret":0.02705,"close":76.34}
{"ticker":"TROW","date":"2015-08-19","pret":-0.02084,"close":75.47}
{"ticker":"TROW","date":"2015-08-20","pret":-0.01019,"close":73.93}
{"ticker":"TROW","date":"2015-08-21","pret":-0.02464,"close":72.09}
{"ticker":"TROW","date":"2015-08-24","pret":-0.07117,"close":69.65}
{"ticker":"TROW","date":"2015-08-25","pret":0.05509,"close":68.33}
{"ticker":"TROW","date":"2015-08-26","pret":-0.03639,"close":70.81}
{"ticker":"TROW","date":"2015-08-27","pret":0.02762,"close":72.9}
{"ticker":"TROW","date":"2015-08-28","pret":0.00724,"close":72.4}
{"ticker":"TROW","date":"2015-08-31","pret":-0.00306,"close":71.88}
{"ticker":"TROW","date":"2015-09-01","pret":-0.02422,"close":69.38}
{"ticker":"TROW","date":"2015-09-02","pret":0.00313,"close":69.91}
{"ticker":"TROW","date":"2015-09-03","pret":-0.00684,"close":70.36}
{"ticker":"TROW","date":"2015-09-04","pret":-0.00632,"close":69.44}
{"ticker":"TROW","date":"2015-09-08","pret":0.0116,"close":71.15}
{"ticker":"TROW","date":"2015-09-09","pret":0.02446,"close":70.45}
{"ticker":"TROW","date":"2015-09-10","pret":-0.02162,"close":70.92}
{"ticker":"TROW","date":"2015-09-11","pret":-0.00341,"close":71}
{"ticker":"TROW","date":"2015-09-14","pret":0.01048,"close":70.58}
{"ticker":"TROW","date":"2015-09-15","pret":-0.00537,"close":70.95}
{"ticker":"TROW","date":"2015-09-16","pret":0.0065,"close":71.68}
{"ticker":"TROW","date":"2015-09-17","pret":0.0059,"close":71.06}
{"ticker":"TROW","date":"2015-09-18","pret":-0.01936,"close":69.57}
{"ticker":"TROW","date":"2015-09-21","pret":-0.00271,"close":70.22}
{"ticker":"TROW","date":"2015-09-22","pret":-0.01064,"close":69.06}
{"ticker":"TROW","date":"2015-09-23","pret":0.00217,"close":68.87}
{"ticker":"TROW","date":"2015-09-24","pret":-0.01292,"close":68.36}
{"ticker":"TROW","date":"2015-09-25","pret":0.00757,"close":69.12}
{"ticker":"TROW","date":"2015-09-28","pret":0,"close":69.1}
{"ticker":"TROW","date":"2015-09-29","pret":0.00737,"close":68.27}
{"ticker":"TROW","date":"2015-09-30","pret":-0.00346,"close":69.5}
{"ticker":"TROW","date":"2015-10-01","pret":0.0049,"close":68.59}
{"ticker":"TROW","date":"2015-10-02","pret":-0.04755,"close":68.74}
{"ticker":"TROW","date":"2015-10-05","pret":0.04698,"close":70.75}
{"ticker":"TROW","date":"2015-10-06","pret":0.01471,"close":70.63}
{"ticker":"TROW","date":"2015-10-07","pret":0.01282,"close":71.98}
{"ticker":"TROW","date":"2015-10-08","pret":0.00028,"close":72.04}
{"ticker":"TROW","date":"2015-10-09","pret":0.00933,"close":71.5}
{"ticker":"TROW","date":"2015-10-12","pret":-0.01748,"close":70.24}
{"ticker":"TROW","date":"2015-10-13","pret":-0.00935,"close":69.15}
{"ticker":"TROW","date":"2015-10-14","pret":-0.01579,"close":68.98}
{"ticker":"TROW","date":"2015-10-15","pret":0.00087,"close":70.2}
{"ticker":"TROW","date":"2015-10-16","pret":0.01918,"close":70.8}
{"ticker":"TROW","date":"2015-10-19","pret":-0.00312,"close":70.26}
{"ticker":"TROW","date":"2015-10-20","pret":0.00256,"close":70.55}
{"ticker":"TROW","date":"2015-10-21","pret":0.00679,"close":69.64}
{"ticker":"TROW","date":"2015-10-22","pret":-0.00099,"close":74.25}
{"ticker":"TROW","date":"2015-10-23","pret":0.051,"close":74.39}
{"ticker":"TROW","date":"2015-10-26","pret":-0.00403,"close":74.19}
{"ticker":"TROW","date":"2015-10-27","pret":-0.01069,"close":73.95}
{"ticker":"TROW","date":"2015-10-28","pret":0.00732,"close":75.24}
{"ticker":"TROW","date":"2015-10-29","pret":0.01074,"close":75.38}
{"ticker":"TROW","date":"2015-10-30","pret":0.00666,"close":75.62}
{"ticker":"TROW","date":"2015-11-02","pret":0.00793,"close":76.19}
{"ticker":"TROW","date":"2015-11-03","pret":-0.00184,"close":76.68}
{"ticker":"TROW","date":"2015-11-04","pret":0.01023,"close":76.19}
{"ticker":"TROW","date":"2015-11-05","pret":-0.00052,"close":76.67}
{"ticker":"TROW","date":"2015-11-06","pret":0.00794,"close":76.93}
{"ticker":"TROW","date":"2015-11-09","pret":-0.00468,"close":75.53}
{"ticker":"TROW","date":"2015-11-10","pret":-0.01786,"close":76.16}
{"ticker":"TROW","date":"2015-11-11","pret":0.01343,"close":76.38}
{"ticker":"TROW","date":"2015-11-12","pret":-0.00577,"close":75.25}
{"ticker":"TROW","date":"2015-11-13","pret":-0.01324,"close":74.36}
{"ticker":"TROW","date":"2015-11-16","pret":-0.00978,"close":75.34}
{"ticker":"TROW","date":"2015-11-17","pret":0.01244,"close":74.74}
{"ticker":"TROW","date":"2015-11-18","pret":-0.0056,"close":76.49}
{"ticker":"TROW","date":"2015-11-19","pret":0.02077,"close":76.38}
{"ticker":"TROW","date":"2015-11-20","pret":0.00379,"close":76.37}
{"ticker":"TROW","date":"2015-11-23","pret":-0.00327,"close":76.15}
{"ticker":"TROW","date":"2015-11-24","pret":-0.01556,"close":75.62}
{"ticker":"TROW","date":"2015-11-25","pret":0.00464,"close":76.01}
{"ticker":"TROW","date":"2015-11-26"}
{"ticker":"TROW","date":"2015-11-27","pret":0.0062,"close":75.95}
{"ticker":"TROW","date":"2015-11-30","pret":0.00131,"close":76.15}
{"ticker":"TROW","date":"2015-12-01","pret":0.00576,"close":76.49}
{"ticker":"TROW","date":"2015-12-02","pret":-0.00131,"close":75.54}
{"ticker":"TROW","date":"2015-12-03","pret":-0.00998,"close":75.17}
{"ticker":"TROW","date":"2015-12-04","pret":-0.00583,"close":76.03}
{"ticker":"TROW","date":"2015-12-07","pret":0.00741,"close":75.16}
{"ticker":"TROW","date":"2015-12-08","pret":-0.01688,"close":74.11}
{"ticker":"TROW","date":"2015-12-09","pret":-0.01132,"close":73.17}
{"ticker":"TROW","date":"2015-12-10","pret":-0.00844,"close":73.34}
{"ticker":"TROW","date":"2015-12-11","pret":-0.011,"close":70.8}
{"ticker":"TROW","date":"2015-12-14","pret":-0.02989,"close":70.04}
{"ticker":"TROW","date":"2015-12-15","pret":0.00978,"close":71.37}
{"ticker":"TROW","date":"2015-12-16","pret":0.01748,"close":72.13}
{"ticker":"TROW","date":"2015-12-17"}
{"ticker":"TROW","date":"2015-12-18","pret":-0.02328,"close":69.91}
{"ticker":"TROW","date":"2015-12-21","pret":0.00057,"close":70.39}
{"ticker":"TROW","date":"2015-12-22","pret":0.00156,"close":70.91}
{"ticker":"TROW","date":"2015-12-23","pret":0.00522,"close":72.75}
{"ticker":"TROW","date":"2015-12-24","pret":0.02063,"close":72.45}
{"ticker":"TROW","date":"2015-12-28","pret":-0.00318,"close":72.72}
{"ticker":"TROW","date":"2015-12-29","pret":0.00662,"close":73.1}
{"ticker":"TROW","date":"2015-12-30","pret":0.00275,"close":72.09}
{"ticker":"TROW","date":"2015-12-31","pret":-0.01214,"close":71.49}
{"ticker":"TROW","date":"2016-01-04","pret":-0.02987,"close":70.19}
{"ticker":"TROW","date":"2016-01-05","pret":0.00656,"close":70.48}
{"ticker":"TROX","date":"2015-01-02","pret":0.01089,"close":23.77}
{"ticker":"TROX","date":"2015-01-05","pret":-0.01934,"close":22.69}
{"ticker":"TROX","date":"2015-01-06","pret":-0.03632,"close":22.05}
{"ticker":"TROX","date":"2015-01-07","pret":-0.01956,"close":21.97}
{"ticker":"TROX","date":"2015-01-08","pret":-0.00225,"close":22.52}
{"ticker":"TROX","date":"2015-01-09","pret":0.01651,"close":22.34}
{"ticker":"TROX","date":"2015-01-12","pret":-0.01427,"close":21.87}
{"ticker":"TROX","date":"2015-01-13","pret":-0.01038,"close":21.86}
{"ticker":"TROX","date":"2015-01-14","pret":-0.02248,"close":21.43}
{"ticker":"TROX","date":"2015-01-15","pret":0.00324,"close":20.84}
{"ticker":"TROX","date":"2015-01-16","pret":-0.043,"close":21}
{"ticker":"TROX","date":"2015-01-20","pret":0.01248,"close":20.9}
{"ticker":"TROX","date":"2015-01-21","pret":-0.00191,"close":20.79}
{"ticker":"TROX","date":"2015-01-22","pret":0.00143,"close":21.33}
{"ticker":"TROX","date":"2015-01-23","pret":0.0175,"close":21.42}
{"ticker":"TROX","date":"2015-01-26","pret":0.00187,"close":21.62}
{"ticker":"TROX","date":"2015-01-27","pret":0.0028,"close":21.38}
{"ticker":"TROX","date":"2015-01-28","pret":0.00233,"close":20.99}
{"ticker":"TROX","date":"2015-01-29","pret":-0.0226,"close":21.04}
{"ticker":"TROX","date":"2015-01-30","pret":-0.00813,"close":21.14}
{"ticker":"TROX","date":"2015-02-02","pret":0.01855,"close":21.26}
{"ticker":"TROX","date":"2015-02-03","pret":0.05946,"close":22.91}
{"ticker":"TROX","date":"2015-02-04","pret":0.0031,"close":21.38}
{"ticker":"TROX","date":"2015-02-05","pret":-0.03468,"close":21.21}
{"ticker":"TROX","date":"2015-02-06","pret":-0.03261,"close":21.83}
{"ticker":"TROX","date":"2015-02-09","pret":0.03215,"close":21.21}
{"ticker":"TROX","date":"2015-02-10","pret":-0.02085,"close":20.99}
{"ticker":"TROX","date":"2015-02-11","pret":-0.02225,"close":21.32}
{"ticker":"TROX","date":"2015-02-12","pret":0.02692,"close":22.19}
{"ticker":"TROX","date":"2015-02-13","pret":0.0339,"close":22.59}
{"ticker":"TROX","date":"2015-02-17","pret":0.01564,"close":22.19}
{"ticker":"TROX","date":"2015-02-18","pret":-0.02424,"close":22.06}
{"ticker":"TROX","date":"2015-02-19","pret":-0.00684,"close":22.75}
{"ticker":"TROX","date":"2015-02-20","pret":0.03727,"close":22.49}
{"ticker":"TROX","date":"2015-02-23","pret":-0.01555,"close":22.28}
{"ticker":"TROX","date":"2015-02-24","pret":0.0009,"close":22.11}
{"ticker":"TROX","date":"2015-02-25","pret":-0.01442,"close":21.79}
{"ticker":"TROX","date":"2015-02-26","pret":-0.01462,"close":21.3}
{"ticker":"TROX","date":"2015-02-27","pret":-0.01344,"close":21.64}
{"ticker":"TROX","date":"2015-03-02","pret":0.00605,"close":21.48}
{"ticker":"TROX","date":"2015-03-03","pret":-0.01072,"close":20.55}
{"ticker":"TROX","date":"2015-03-04","pret":-0.04067,"close":20.62}
{"ticker":"TROX","date":"2015-03-05","pret":-0.00588,"close":20.1}
{"ticker":"TROX","date":"2015-03-06","pret":0.00098,"close":19.61}
{"ticker":"TROX","date":"2015-03-09","pret":-0.02685,"close":19.99}
{"ticker":"TROX","date":"2015-03-10","pret":-0.00455,"close":20}
{"ticker":"TROX","date":"2015-03-11","pret":0.00957,"close":19.99}
{"ticker":"TROX","date":"2015-03-12","pret":0.00749,"close":20.29}
{"ticker":"TROX","date":"2015-03-13","pret":0.00496,"close":20.46}
{"ticker":"TROX","date":"2015-03-16","pret":0.01377,"close":20.27}
{"ticker":"TROX","date":"2015-03-17","pret":-0.01576,"close":20.1}
{"ticker":"TROX","date":"2015-03-18","pret":-0.00647,"close":20.35}
{"ticker":"TROX","date":"2015-03-19","pret":0.01389,"close":20.23}
{"ticker":"TROX","date":"2015-03-20","pret":0.00098,"close":20.28}
{"ticker":"TROX","date":"2015-03-23","pret":-0.0079,"close":20.9}
{"ticker":"TROX","date":"2015-03-24","pret":0.03939,"close":21.01}
{"ticker":"TROX","date":"2015-03-25","pret":0.00855,"close":21.38}
{"ticker":"TROX","date":"2015-03-26","pret":0.01408,"close":21.02}
{"ticker":"TROX","date":"2015-03-27","pret":-0.02359,"close":20.43}
{"ticker":"TROX","date":"2015-03-30","pret":-0.02367,"close":20.48}
{"ticker":"TROX","date":"2015-03-31","pret":-0.00785,"close":20.33}
{"ticker":"TROX","date":"2015-04-01","pret":0.00148,"close":20.6}
{"ticker":"TROX","date":"2015-04-02","pret":0.00833,"close":20.3}
{"ticker":"TROX","date":"2015-04-06","pret":-0.0098,"close":21.25}
{"ticker":"TROX","date":"2015-04-07","pret":0.04574,"close":21.04}
{"ticker":"TROX","date":"2015-04-08","pret":-0.01279,"close":21}
{"ticker":"TROX","date":"2015-04-09","pret":-0.00239,"close":21.35}
{"ticker":"TROX","date":"2015-04-10","pret":0.02268,"close":21.26}
{"ticker":"TROX","date":"2015-04-13","pret":-0.00656,"close":21.4}
{"ticker":"TROX","date":"2015-04-14","pret":0.01076,"close":22.24}
{"ticker":"TROX","date":"2015-04-15","pret":0.04056,"close":22.48}
{"ticker":"TROX","date":"2015-04-16","pret":0,"close":22.02}
{"ticker":"TROX","date":"2015-04-17","pret":-0.0235,"close":21.79}
{"ticker":"TROX","date":"2015-04-20","pret":-0.00412,"close":21.68}
{"ticker":"TROX","date":"2015-04-21","pret":-0.00645,"close":21.02}
{"ticker":"TROX","date":"2015-04-22","pret":-0.02954,"close":20.86}
{"ticker":"TROX","date":"2015-04-23","pret":-0.00525,"close":21}
{"ticker":"TROX","date":"2015-04-24","pret":0.0062,"close":20.96}
{"ticker":"TROX","date":"2015-04-27","pret":0.00095,"close":21.23}
{"ticker":"TROX","date":"2015-04-28","pret":0.00663,"close":21.48}
{"ticker":"TROX","date":"2015-04-29","pret":0.00846,"close":21.41}
{"ticker":"TROX","date":"2015-04-30","pret":-0.00422,"close":20.95}
{"ticker":"TROX","date":"2015-05-01","pret":-0.01563,"close":21.05}
{"ticker":"TROX","date":"2015-05-04","pret":0.00713,"close":21.02}
{"ticker":"TROX","date":"2015-05-05","pret":0.00095,"close":20.54}
{"ticker":"TROX","date":"2015-05-06","pret":-0.01767,"close":20.64}
{"ticker":"TROX","date":"2015-05-07","pret":-0.04384,"close":19.31}
{"ticker":"TROX","date":"2015-05-08","pret":-0.02292,"close":18.83}
{"ticker":"TROX","date":"2015-05-11","pret":-0.03673,"close":18.01}
{"ticker":"TROX","date":"2015-05-12","pret":-0.03536,"close":18.88}
{"ticker":"TROX","date":"2015-05-13","pret":0.07979,"close":18.43}
{"ticker":"TROX","date":"2015-05-14","pret":-0.07316,"close":18.57}
{"ticker":"TROX","date":"2015-05-15","pret":0.02391,"close":18.69}
{"ticker":"TROX","date":"2015-05-18","pret":0.00054,"close":18.58}
{"ticker":"TROX","date":"2015-05-19","pret":-0.01025,"close":18.24}
{"ticker":"TROX","date":"2015-05-20","pret":-0.01255,"close":17.97}
{"ticker":"TROX","date":"2015-05-21","pret":-0.00938,"close":17.83}
{"ticker":"TROX","date":"2015-05-22","pret":-0.01621,"close":17.42}
{"ticker":"TROX","date":"2015-05-26","pret":-0.02626,"close":17.19}
{"ticker":"TROX","date":"2015-05-27","pret":0,"close":17.13}
{"ticker":"TROX","date":"2015-05-28","pret":-0.01281,"close":17.05}
{"ticker":"TROX","date":"2015-05-29","pret":-0.00235,"close":16.86}
{"ticker":"TROX","date":"2015-06-01","pret":-0.00944,"close":16.63}
{"ticker":"TROX","date":"2015-06-02","pret":-0.01433,"close":17.43}
{"ticker":"TROX","date":"2015-06-03","pret":0.05099,"close":17.66}
{"ticker":"TROX","date":"2015-06-04","pret":0.00399,"close":17.26}
{"ticker":"TROX","date":"2015-06-05","pret":-0.0207,"close":17.22}
{"ticker":"TROX","date":"2015-06-08","pret":0.00579,"close":16.75}
{"ticker":"TROX","date":"2015-06-09","pret":-0.0305,"close":16.68}
{"ticker":"TROX","date":"2015-06-10","pret":0.00238,"close":16.91}
{"ticker":"TROX","date":"2015-06-11","pret":0.00533,"close":16.88}
{"ticker":"TROX","date":"2015-06-12","pret":-0.00712,"close":16.8}
{"ticker":"TROX","date":"2015-06-15","pret":-0.01077,"close":16.73}
{"ticker":"TROX","date":"2015-06-16","pret":0.0042,"close":16.8}
{"ticker":"TROX","date":"2015-06-17","pret":0.01132,"close":16.73}
{"ticker":"TROX","date":"2015-06-18","pret":-0.00893,"close":16.93}
{"ticker":"TROX","date":"2015-06-19","pret":0.0107,"close":17.12}
{"ticker":"TROX","date":"2015-06-22","pret":0.01758,"close":16.91}
{"ticker":"TROX","date":"2015-06-23","pret":-0.01936,"close":16.7}
{"ticker":"TROX","date":"2015-06-24","pret":-0.01432,"close":16.93}
{"ticker":"TROX","date":"2015-06-25","pret":0.02023,"close":16.24}
{"ticker":"TROX","date":"2015-06-26","pret":-0.04518,"close":15.68}
{"ticker":"TROX","date":"2015-06-29","pret":-0.04023,"close":15.06}
{"ticker":"TROX","date":"2015-06-30","pret":-0.02402,"close":14.63}
{"ticker":"TROX","date":"2015-07-01","pret":-0.03476,"close":14.52}
{"ticker":"TROX","date":"2015-07-02","pret":-0.00751,"close":14.45}
{"ticker":"TROX","date":"2015-07-06","pret":-0.02569,"close":13.91}
{"ticker":"TROX","date":"2015-07-07","pret":-0.02492,"close":13.83}
{"ticker":"TROX","date":"2015-07-08","pret":-0.01306,"close":13.11}
{"ticker":"TROX","date":"2015-07-09","pret":-0.0244,"close":13.07}
{"ticker":"TROX","date":"2015-07-10","pret":-0.01508,"close":13.44}
{"ticker":"TROX","date":"2015-07-13","pret":0.02551,"close":13.91}
{"ticker":"TROX","date":"2015-07-14","pret":0.0292,"close":14.49}
{"ticker":"TROX","date":"2015-07-15","pret":0.03811,"close":13.68}
{"ticker":"TROX","date":"2015-07-16","pret":-0.06214,"close":13.19}
{"ticker":"TROX","date":"2015-07-17","pret":-0.02916,"close":12.81}
{"ticker":"TROX","date":"2015-07-20","pret":-0.0316,"close":12.59}
{"ticker":"TROX","date":"2015-07-21","pret":-0.01818,"close":12.21}
{"ticker":"TROX","date":"2015-07-22","pret":-0.03159,"close":11.5}
{"ticker":"TROX","date":"2015-07-23","pret":-0.04719,"close":11.49}
{"ticker":"TROX","date":"2015-07-24","pret":-0.01128,"close":10.88}
{"ticker":"TROX","date":"2015-07-27","pret":-0.06303,"close":10.69}
{"ticker":"TROX","date":"2015-07-28","pret":-0.00093,"close":10.83}
{"ticker":"TROX","date":"2015-07-29","pret":0.0111,"close":11.05}
{"ticker":"TROX","date":"2015-07-30","pret":0.01098,"close":10.76}
{"ticker":"TROX","date":"2015-07-31","pret":-0.01929,"close":10.98}
{"ticker":"TROX","date":"2015-08-03","pret":0.01473,"close":10.76}
{"ticker":"TROX","date":"2015-08-04","pret":-0.01659,"close":10.82}
{"ticker":"TROX","date":"2015-08-05","pret":-0.06231,"close":11}
{"ticker":"TROX","date":"2015-08-06","pret":0.0651,"close":10.83}
{"ticker":"TROX","date":"2015-08-07","pret":-0.00744,"close":10.58}
{"ticker":"TROX","date":"2015-08-10","pret":-0.01032,"close":10.58}
{"ticker":"TROX","date":"2015-08-11","pret":-0.01905,"close":10.19}
{"ticker":"TROX","date":"2015-08-12","pret":-0.03822,"close":9.62}
{"ticker":"TROX","date":"2015-08-13","pret":-0.04704,"close":9.14}
{"ticker":"TROX","date":"2015-08-14","pret":-0.05047,"close":9.22}
{"ticker":"TROX","date":"2015-08-17","pret":-0.02566,"close":8.83}
{"ticker":"TROX","date":"2015-08-18","pret":-0.00908,"close":8.15}
{"ticker":"TROX","date":"2015-08-19","pret":-0.07332,"close":8.03}
{"ticker":"TROX","date":"2015-08-20","pret":-0.0111,"close":8.12}
{"ticker":"TROX","date":"2015-08-21","pret":-0.00373,"close":7.93}
{"ticker":"TROX","date":"2015-08-24","pret":-0.07363,"close":7.45}
{"ticker":"TROX","date":"2015-08-25","pret":0.03814,"close":7.12}
{"ticker":"TROX","date":"2015-08-26","pret":-0.06256,"close":7.17}
{"ticker":"TROX","date":"2015-08-27","pret":-0.00413,"close":7.61}
{"ticker":"TROX","date":"2015-08-28","pret":0.05109,"close":7.72}
{"ticker":"TROX","date":"2015-08-31","pret":0.01431,"close":8.05}
{"ticker":"TROX","date":"2015-09-01","pret":0.00772,"close":7.36}
{"ticker":"TROX","date":"2015-09-02","pret":-0.03922,"close":7.2}
{"ticker":"TROX","date":"2015-09-03","pret":-0.0339,"close":7.25}
{"ticker":"TROX","date":"2015-09-04","pret":-0.02091,"close":6.91}
{"ticker":"TROX","date":"2015-09-08","pret":-0.01418,"close":7}
{"ticker":"TROX","date":"2015-09-09","pret":0.01418,"close":6.91}
{"ticker":"TROX","date":"2015-09-10","pret":-0.03148,"close":6.8}
{"ticker":"TROX","date":"2015-09-11","pret":-0.02204,"close":6.53}
{"ticker":"TROX","date":"2015-09-14","pret":-0.03786,"close":6.5}
{"ticker":"TROX","date":"2015-09-15","pret":0.01227,"close":6.42}
{"ticker":"TROX","date":"2015-09-16","pret":-0.02469,"close":6.75}
{"ticker":"TROX","date":"2015-09-17","pret":0.05028,"close":6.43}
{"ticker":"TROX","date":"2015-09-18","pret":-0.0756,"close":6.23}
{"ticker":"TROX","date":"2015-09-21","pret":-0.0016,"close":6.18}
{"ticker":"TROX","date":"2015-09-22","pret":-0.03595,"close":5.84}
{"ticker":"TROX","date":"2015-09-23","pret":-0.01847,"close":5.42}
{"ticker":"TROX","date":"2015-09-24","pret":-0.1016,"close":5.3}
{"ticker":"TROX","date":"2015-09-25","pret":0.00374,"close":5.3}
{"ticker":"TROX","date":"2015-09-28","pret":-0.02844,"close":4.08}
{"ticker":"TROX","date":"2015-09-29","pret":-0.22314,"close":4.2}
{"ticker":"TROX","date":"2015-09-30","pret":0.01669,"close":4.37}
{"ticker":"TROX","date":"2015-10-01","pret":0.04167,"close":4.16}
{"ticker":"TROX","date":"2015-10-02","pret":-0.06318,"close":4.7}
{"ticker":"TROX","date":"2015-10-05","pret":0.14584,"close":5.43}
{"ticker":"TROX","date":"2015-10-06","pret":0.13275,"close":6.98}
{"ticker":"TROX","date":"2015-10-07","pret":0.24806,"close":6.61}
{"ticker":"TROX","date":"2015-10-08","pret":0.02535,"close":7.66}
{"ticker":"TROX","date":"2015-10-09","pret":0.075,"close":7.41}
{"ticker":"TROX","date":"2015-10-12","pret":-0.04217,"close":6.68}
{"ticker":"TROX","date":"2015-10-13","pret":-0.13681,"close":6.88}
{"ticker":"TROX","date":"2015-10-14","pret":0.06135,"close":7.38}
{"ticker":"TROX","date":"2015-10-15","pret":0.06735,"close":7.54}
{"ticker":"TROX","date":"2015-10-16","pret":0.02413,"close":7.11}
{"ticker":"TROX","date":"2015-10-19","pret":-0.07707,"close":6.89}
{"ticker":"TROX","date":"2015-10-20","pret":-0.02169,"close":7.16}
{"ticker":"TROX","date":"2015-10-21","pret":0.04572,"close":6.98}
{"ticker":"TROX","date":"2015-10-22","pret":-0.01124,"close":6.84}
{"ticker":"TROX","date":"2015-10-23","pret":-0.03449,"close":6.74}
{"ticker":"TROX","date":"2015-10-26","pret":-0.01324,"close":6.52}
{"ticker":"TROX","date":"2015-10-27","pret":-0.05168,"close":6.2}
{"ticker":"TROX","date":"2015-10-28","pret":-0.03009,"close":6.65}
{"ticker":"TROX","date":"2015-10-29","pret":0.05626,"close":6.68}
{"ticker":"TROX","date":"2015-10-30","pret":0.01956,"close":6.21}
{"ticker":"TROX","date":"2015-11-02","pret":-0.08552,"close":6.65}
{"ticker":"TROX","date":"2015-11-03","pret":0.07202,"close":6.98}
{"ticker":"TROX","date":"2015-11-04","pret":0.05582,"close":6.46}
{"ticker":"TROX","date":"2015-11-05","pret":-0.08494,"close":5.53}
{"ticker":"TROX","date":"2015-11-06","pret":-0.17458,"close":5.62}
{"ticker":"TROX","date":"2015-11-09","pret":0.03815,"close":5.84}
{"ticker":"TROX","date":"2015-11-10","pret":0.03503,"close":5.58}
{"ticker":"TROX","date":"2015-11-11","pret":-0.0386,"close":5.18}
{"ticker":"TROX","date":"2015-11-12","pret":-0.16917,"close":4.91}
{"ticker":"TROX","date":"2015-11-13","pret":0.02923,"close":5.54}
{"ticker":"TROX","date":"2015-11-16","pret":0.13096,"close":5.38}
{"ticker":"TROX","date":"2015-11-17","pret":-0.03117,"close":5.21}
{"ticker":"TROX","date":"2015-11-18","pret":-0.0169,"close":5.42}
{"ticker":"TROX","date":"2015-11-19","pret":0.01876,"close":5.51}
{"ticker":"TROX","date":"2015-11-20","pret":0.03111,"close":4.62}
{"ticker":"TROX","date":"2015-11-23","pret":-0.18124,"close":5.21}
{"ticker":"TROX","date":"2015-11-24","pret":0.1161,"close":5.12}
{"ticker":"TROX","date":"2015-11-25","pret":-0.02335,"close":5.43}
{"ticker":"TROX","date":"2015-11-26"}
{"ticker":"TROX","date":"2015-11-27","pret":0.05552,"close":5.24}
{"ticker":"TROX","date":"2015-11-30","pret":-0.0169,"close":5.82}
{"ticker":"TROX","date":"2015-12-01","pret":0.09393,"close":6.12}
{"ticker":"TROX","date":"2015-12-02","pret":0.04385,"close":5.86}
{"ticker":"TROX","date":"2015-12-03","pret":-0.02676,"close":6.05}
{"ticker":"TROX","date":"2015-12-04","pret":0.01347,"close":5.61}
{"ticker":"TROX","date":"2015-12-07","pret":-0.08732,"close":4.5}
{"ticker":"TROX","date":"2015-12-08","pret":-0.2082,"close":4.24}
{"ticker":"TROX","date":"2015-12-09","pret":-0.04129,"close":4.25}
{"ticker":"TROX","date":"2015-12-10","pret":-0.01178,"close":4.27}
{"ticker":"TROX","date":"2015-12-11","pret":-0.00952,"close":3.99}
{"ticker":"TROX","date":"2015-12-14","pret":-0.0566,"close":3.21}
{"ticker":"TROX","date":"2015-12-15","pret":-0.18283,"close":3.21}
{"ticker":"TROX","date":"2015-12-16","pret":-0.02151,"close":3.34}
{"ticker":"TROX","date":"2015-12-17"}
{"ticker":"TROX","date":"2015-12-18","pret":-0.03798,"close":3.66}
{"ticker":"TROX","date":"2015-12-21","pret":0.16332,"close":3.55}
{"ticker":"TROX","date":"2015-12-22","pret":-0.01658,"close":4.07}
{"ticker":"TROX","date":"2015-12-23","pret":0.14496,"close":4.9}
{"ticker":"TROX","date":"2015-12-24","pret":0.16613,"close":4.77}
{"ticker":"TROX","date":"2015-12-28","pret":-0.04167,"close":4.44}
{"ticker":"TROX","date":"2015-12-29","pret":-0.04571,"close":4.57}
{"ticker":"TROX","date":"2015-12-30","pret":-0.0067,"close":4.17}
{"ticker":"TROX","date":"2015-12-31","pret":-0.07445,"close":3.91}
{"ticker":"TROX","date":"2016-01-04","pret":-0.07003,"close":4.18}
{"ticker":"TROX","date":"2016-01-05","pret":0.07964,"close":4.2}
{"ticker":"TRR","date":"2015-01-02","pret":-0.00792,"close":6.47}
{"ticker":"TRR","date":"2015-01-05","pret":0.00318,"close":6.4}
{"ticker":"TRR","date":"2015-01-06","pret":0.01728,"close":6.46}
{"ticker":"TRR","date":"2015-01-07","pret":0.01238,"close":6.69}
{"ticker":"TRR","date":"2015-01-08","pret":0.05827,"close":6.77}
{"ticker":"TRR","date":"2015-01-09","pret":-0.00875,"close":6.88}
{"ticker":"TRR","date":"2015-01-12","pret":-0.00735,"close":6.75}
{"ticker":"TRR","date":"2015-01-13","pret":-0.00148,"close":6.78}
{"ticker":"TRR","date":"2015-01-14","pret":-0.00444,"close":6.75}
{"ticker":"TRR","date":"2015-01-15","pret":0.00296,"close":6.77}
{"ticker":"TRR","date":"2015-01-16","pret":0.00148,"close":6.79}
{"ticker":"TRR","date":"2015-01-20","pret":0.00736,"close":6.75}
{"ticker":"TRR","date":"2015-01-21","pret":-0.01328,"close":6.76}
{"ticker":"TRR","date":"2015-01-22","pret":0.00593,"close":6.77}
{"ticker":"TRR","date":"2015-01-23","pret":0,"close":6.76}
{"ticker":"TRR","date":"2015-01-26","pret":-0.00296,"close":6.7}
{"ticker":"TRR","date":"2015-01-27","pret":-0.00744,"close":6.82}
{"ticker":"TRR","date":"2015-01-28","pret":0.02651,"close":6.76}
{"ticker":"TRR","date":"2015-01-29","pret":-0.01612,"close":6.93}
{"ticker":"TRR","date":"2015-01-30","pret":0.0248,"close":6.91}
{"ticker":"TRR","date":"2015-02-02","pret":-0.01451,"close":6.95}
{"ticker":"TRR","date":"2015-02-03","pret":0.02312,"close":7.02}
{"ticker":"TRR","date":"2015-02-04","pret":-0.0202,"close":7.13}
{"ticker":"TRR","date":"2015-02-05","pret":0.04976,"close":7.12}
{"ticker":"TRR","date":"2015-02-06","pret":-0.00556,"close":7.18}
{"ticker":"TRR","date":"2015-02-09","pret":0.00418,"close":7.24}
{"ticker":"TRR","date":"2015-02-10","pret":0.00554,"close":7.15}
{"ticker":"TRR","date":"2015-02-11","pret":-0.01812,"close":7.16}
{"ticker":"TRR","date":"2015-02-12","pret":0.0084,"close":7.14}
{"ticker":"TRR","date":"2015-02-13","pret":0.00418,"close":7.09}
{"ticker":"TRR","date":"2015-02-17","pret":-0.02532,"close":7.12}
{"ticker":"TRR","date":"2015-02-18","pret":0.00284,"close":7.21}
{"ticker":"TRR","date":"2015-02-19","pret":0.0141,"close":7.2}
{"ticker":"TRR","date":"2015-02-20","pret":0.00419,"close":7.4}
{"ticker":"TRR","date":"2015-02-23","pret":0.03157,"close":7.45}
{"ticker":"TRR","date":"2015-02-24","pret":0.01342,"close":8.44}
{"ticker":"TRR","date":"2015-02-25","pret":0.12163,"close":8.21}
{"ticker":"TRR","date":"2015-02-26","pret":-0.03118,"close":8.21}
{"ticker":"TRR","date":"2015-02-27","pret":-0.00244,"close":8.35}
{"ticker":"TRR","date":"2015-03-02","pret":0.01815,"close":8.45}
{"ticker":"TRR","date":"2015-03-03","pret":0.00717,"close":8.18}
{"ticker":"TRR","date":"2015-03-04","pret":-0.0241,"close":7.98}
{"ticker":"TRR","date":"2015-03-05","pret":-0.02095,"close":8}
{"ticker":"TRR","date":"2015-03-06","pret":-0.00125,"close":8}
{"ticker":"TRR","date":"2015-03-09","pret":0.00745,"close":8.38}
{"ticker":"TRR","date":"2015-03-10","pret":0.03407,"close":8.24}
{"ticker":"TRR","date":"2015-03-11","pret":-0.01567,"close":8.28}
{"ticker":"TRR","date":"2015-03-12","pret":0.01328,"close":8.35}
{"ticker":"TRR","date":"2015-03-13","pret":0.0024,"close":8.31}
{"ticker":"TRR","date":"2015-03-16","pret":-0.006,"close":8.83}
{"ticker":"TRR","date":"2015-03-17","pret":0.05159,"close":8.83}
{"ticker":"TRR","date":"2015-03-18","pret":-0.01381,"close":8.65}
{"ticker":"TRR","date":"2015-03-19","pret":0.00231,"close":8.49}
{"ticker":"TRR","date":"2015-03-20","pret":-0.02221,"close":8.6}
{"ticker":"TRR","date":"2015-03-23","pret":0.01641,"close":8.28}
{"ticker":"TRR","date":"2015-03-24","pret":-0.05129,"close":8.38}
{"ticker":"TRR","date":"2015-03-25","pret":-0.00122,"close":8.31}
{"ticker":"TRR","date":"2015-03-26","pret":0.00245,"close":8.31}
{"ticker":"TRR","date":"2015-03-27","pret":0.01336,"close":8.27}
{"ticker":"TRR","date":"2015-03-30","pret":-0.01092,"close":8.35}
{"ticker":"TRR","date":"2015-03-31","pret":0.01212,"close":8.32}
{"ticker":"TRR","date":"2015-04-01","pret":0.00241,"close":8.32}
{"ticker":"TRR","date":"2015-04-02","pret":-0.00482,"close":8.43}
{"ticker":"TRR","date":"2015-04-06","pret":0.01795,"close":8.33}
{"ticker":"TRR","date":"2015-04-07","pret":-0.02401,"close":8.3}
{"ticker":"TRR","date":"2015-04-08","pret":0.00726,"close":8.19}
{"ticker":"TRR","date":"2015-04-09","pret":-0.01581,"close":8.2}
{"ticker":"TRR","date":"2015-04-10","pret":0.00854,"close":8.22}
{"ticker":"TRR","date":"2015-04-13","pret":-0.01592,"close":8.29}
{"ticker":"TRR","date":"2015-04-14","pret":0.02439,"close":8.38}
{"ticker":"TRR","date":"2015-04-15","pret":0.00959,"close":8.3}
{"ticker":"TRR","date":"2015-04-16","pret":-0.01806,"close":8.27}
{"ticker":"TRR","date":"2015-04-17","pret":0.00243,"close":8.09}
{"ticker":"TRR","date":"2015-04-20","pret":-0.01958,"close":8.11}
{"ticker":"TRR","date":"2015-04-21","pret":-0.00248,"close":8.18}
{"ticker":"TRR","date":"2015-04-22","pret":0.01598,"close":8.2}
{"ticker":"TRR","date":"2015-04-23","pret":0,"close":8.23}
{"ticker":"TRR","date":"2015-04-24","pret":0.00122,"close":8.2}
{"ticker":"TRR","date":"2015-04-27","pret":-0.0172,"close":7.94}
{"ticker":"TRR","date":"2015-04-28","pret":-0.02003,"close":7.99}
{"ticker":"TRR","date":"2015-04-29","pret":0.01006,"close":7.94}
{"ticker":"TRR","date":"2015-04-30","pret":-0.01133,"close":7.47}
{"ticker":"TRR","date":"2015-05-01","pret":-0.0493,"close":7.59}
{"ticker":"TRR","date":"2015-05-04","pret":0.00927,"close":7.63}
{"ticker":"TRR","date":"2015-05-05","pret":-0.00396,"close":7.49}
{"ticker":"TRR","date":"2015-05-06","pret":0.0628,"close":8.23}
{"ticker":"TRR","date":"2015-05-07","pret":0.01846,"close":8.14}
{"ticker":"TRR","date":"2015-05-08","pret":0.00244,"close":8.56}
{"ticker":"TRR","date":"2015-05-11","pret":0.03114,"close":8.69}
{"ticker":"TRR","date":"2015-05-12","pret":0.00588,"close":8.94}
{"ticker":"TRR","date":"2015-05-13","pret":0.04806,"close":8.99}
{"ticker":"TRR","date":"2015-05-14","pret":0.00335,"close":9.03}
{"ticker":"TRR","date":"2015-05-15","pret":0.00222,"close":9.19}
{"ticker":"TRR","date":"2015-05-18","pret":0.04455,"close":9.77}
{"ticker":"TRR","date":"2015-05-19","pret":0.03549,"close":9.78}
{"ticker":"TRR","date":"2015-05-20","pret":0.01426,"close":10}
{"ticker":"TRR","date":"2015-05-21","pret":0.01106,"close":9.89}
{"ticker":"TRR","date":"2015-05-22","pret":-0.0202,"close":9.72}
{"ticker":"TRR","date":"2015-05-26","pret":0.04,"close":10.88}
{"ticker":"TRR","date":"2015-05-27","pret":0.07823,"close":10.46}
{"ticker":"TRR","date":"2015-05-28","pret":-0.0502,"close":10.83}
{"ticker":"TRR","date":"2015-05-29","pret":0.03282,"close":10.26}
{"ticker":"TRR","date":"2015-06-01","pret":-0.05694,"close":10.34}
{"ticker":"TRR","date":"2015-06-02","pret":-0.00196,"close":11}
{"ticker":"TRR","date":"2015-06-03","pret":0.07355,"close":10.73}
{"ticker":"TRR","date":"2015-06-04","pret":-0.02206,"close":10.65}
{"ticker":"TRR","date":"2015-06-05","pret":-0.01028,"close":11.05}
{"ticker":"TRR","date":"2015-06-08","pret":0.02778,"close":11.09}
{"ticker":"TRR","date":"2015-06-09","pret":0.01,"close":11}
{"ticker":"TRR","date":"2015-06-10","pret":-0.00544,"close":11.24}
{"ticker":"TRR","date":"2015-06-11","pret":0.02247,"close":11.23}
{"ticker":"TRR","date":"2015-06-12","pret":-0.00445,"close":10.96}
{"ticker":"TRR","date":"2015-06-15","pret":-0.03637,"close":10.68}
{"ticker":"TRR","date":"2015-06-16","pret":-0.0065,"close":10.79}
{"ticker":"TRR","date":"2015-06-17","pret":0.0065,"close":10.53}
{"ticker":"TRR","date":"2015-06-18","pret":-0.02912,"close":10.44}
{"ticker":"TRR","date":"2015-06-19","pret":-0.0067,"close":10.51}
{"ticker":"TRR","date":"2015-06-22","pret":0.0124,"close":10.08}
{"ticker":"TRR","date":"2015-06-23","pret":-0.04756,"close":10.12}
{"ticker":"TRR","date":"2015-06-24","pret":-0.001,"close":9.68}
{"ticker":"TRR","date":"2015-06-25","pret":-0.03958,"close":10.02}
{"ticker":"TRR","date":"2015-06-26","pret":0.03659,"close":9.5}
{"ticker":"TRR","date":"2015-06-29","pret":-0.06707,"close":9.6}
{"ticker":"TRR","date":"2015-06-30","pret":0.04078,"close":10.15}
{"ticker":"TRR","date":"2015-07-01","pret":0.04605,"close":10.45}
{"ticker":"TRR","date":"2015-07-02","pret":0.02512,"close":10.33}
{"ticker":"TRR","date":"2015-07-06","pret":-0.03496,"close":10.79}
{"ticker":"TRR","date":"2015-07-07","pret":0.06411,"close":10.36}
{"ticker":"TRR","date":"2015-07-08","pret":-0.04648,"close":10.34}
{"ticker":"TRR","date":"2015-07-09","pret":0.01254,"close":10.59}
{"ticker":"TRR","date":"2015-07-10","pret":0.02369,"close":10.79}
{"ticker":"TRR","date":"2015-07-13","pret":0.00094,"close":10.74}
{"ticker":"TRR","date":"2015-07-14","pret":0,"close":10.9}
{"ticker":"TRR","date":"2015-07-15","pret":0.01945,"close":10.85}
{"ticker":"TRR","date":"2015-07-16","pret":-0.00092,"close":10.86}
{"ticker":"TRR","date":"2015-07-17","pret":-0.00368,"close":10.92}
{"ticker":"TRR","date":"2015-07-20","pret":0.00092,"close":10.24}
{"ticker":"TRR","date":"2015-07-21","pret":-0.07255,"close":10.48}
{"ticker":"TRR","date":"2015-07-22","pret":0.03407,"close":10.38}
{"ticker":"TRR","date":"2015-07-23","pret":-0.01252,"close":10.16}
{"ticker":"TRR","date":"2015-07-24","pret":-0.02452,"close":9.63}
{"ticker":"TRR","date":"2015-07-27","pret":-0.03847,"close":9.6}
{"ticker":"TRR","date":"2015-07-28","pret":-0.00933,"close":9.54}
{"ticker":"TRR","date":"2015-07-29","pret":-0.00522,"close":9.48}
{"ticker":"TRR","date":"2015-07-30","pret":-0.00525,"close":9.61}
{"ticker":"TRR","date":"2015-07-31","pret":0.00839,"close":9.6}
{"ticker":"TRR","date":"2015-08-03","pret":-0.00209,"close":9.6}
{"ticker":"TRR","date":"2015-08-04","pret":0.00418,"close":9.59}
{"ticker":"TRR","date":"2015-08-05","pret":0.00208,"close":9.73}
{"ticker":"TRR","date":"2015-08-06","pret":0.00828,"close":9.42}
{"ticker":"TRR","date":"2015-08-07","pret":-0.03782,"close":9.27}
{"ticker":"TRR","date":"2015-08-10","pret":-0.01076,"close":9.31}
{"ticker":"TRR","date":"2015-08-11","pret":0.00432,"close":9.53}
{"ticker":"TRR","date":"2015-08-12","pret":0.02238,"close":9.79}
{"ticker":"TRR","date":"2015-08-13","pret":0.02805,"close":9.95}
{"ticker":"TRR","date":"2015-08-14","pret":0.01424,"close":9.89}
{"ticker":"TRR","date":"2015-08-17","pret":-0.00913,"close":9.83}
{"ticker":"TRR","date":"2015-08-18","pret":0,"close":9.37}
{"ticker":"TRR","date":"2015-08-19","pret":-0.05554,"close":9.2}
{"ticker":"TRR","date":"2015-08-20","pret":-0.01192,"close":9.22}
{"ticker":"TRR","date":"2015-08-21","pret":-0.0176,"close":9.26}
{"ticker":"TRR","date":"2015-08-24","pret":-0.00668,"close":8.93}
{"ticker":"TRR","date":"2015-08-25","pret":0.02319,"close":8.86}
{"ticker":"TRR","date":"2015-08-26","pret":-0.0154,"close":9.2}
{"ticker":"TRR","date":"2015-08-27","pret":0.03057,"close":9.16}
{"ticker":"TRR","date":"2015-08-28","pret":-0.02174,"close":9.21}
{"ticker":"TRR","date":"2015-08-31","pret":0.00439,"close":8.92}
{"ticker":"TRR","date":"2015-09-01","pret":-0.03564,"close":8.74}
{"ticker":"TRR","date":"2015-09-02","pret":0.00565,"close":8.75}
{"ticker":"TRR","date":"2015-09-03","pret":-0.01248,"close":8.75}
{"ticker":"TRR","date":"2015-09-04","pret":-0.00687,"close":8.74}
{"ticker":"TRR","date":"2015-09-08","pret":0.00459,"close":8.81}
{"ticker":"TRR","date":"2015-09-09","pret":0.17101,"close":10.82}
{"ticker":"TRR","date":"2015-09-10","pret":0.03599,"close":11.63}
{"ticker":"TRR","date":"2015-09-11","pret":0.07264,"close":11.8}
{"ticker":"TRR","date":"2015-09-14","pret":0.02815,"close":11.98}
{"ticker":"TRR","date":"2015-09-15","pret":0.01087,"close":12.15}
{"ticker":"TRR","date":"2015-09-16","pret":0.00993,"close":12.19}
{"ticker":"TRR","date":"2015-09-17","pret":-0.00082,"close":12.08}
{"ticker":"TRR","date":"2015-09-18","pret":-0.01914,"close":12.09}
{"ticker":"TRR","date":"2015-09-21","pret":0.02079,"close":12.14}
{"ticker":"TRR","date":"2015-09-22","pret":-0.0091,"close":12.1}
{"ticker":"TRR","date":"2015-09-23","pret":0.00827,"close":12.06}
{"ticker":"TRR","date":"2015-09-24","pret":-0.01997,"close":12.1}
{"ticker":"TRR","date":"2015-09-25","pret":0.02079,"close":11.83}
{"ticker":"TRR","date":"2015-09-28","pret":-0.03603,"close":12.05}
{"ticker":"TRR","date":"2015-09-29","pret":0.02943,"close":11.27}
{"ticker":"TRR","date":"2015-09-30","pret":-0.05974,"close":11.83}
{"ticker":"TRR","date":"2015-10-01","pret":0.03712,"close":11.59}
{"ticker":"TRR","date":"2015-10-02","pret":-0.02575,"close":11.68}
{"ticker":"TRR","date":"2015-10-05","pret":0.01382,"close":11.98}
{"ticker":"TRR","date":"2015-10-06","pret":0.02373,"close":11.84}
{"ticker":"TRR","date":"2015-10-07","pret":-0.00084,"close":12.13}
{"ticker":"TRR","date":"2015-10-08","pret":0.01167,"close":12.15}
{"ticker":"TRR","date":"2015-10-09","pret":0.00907,"close":12.06}
{"ticker":"TRR","date":"2015-10-12","pret":-0.01656,"close":11.87}
{"ticker":"TRR","date":"2015-10-13","pret":-0.01514,"close":11.7}
{"ticker":"TRR","date":"2015-10-14","pret":-0.00595,"close":11.28}
{"ticker":"TRR","date":"2015-10-15","pret":-0.03205,"close":11.74}
{"ticker":"TRR","date":"2015-10-16","pret":0.03205,"close":11.11}
{"ticker":"TRR","date":"2015-10-19","pret":-0.05972,"close":11.09}
{"ticker":"TRR","date":"2015-10-20","pret":-0.00454,"close":11.01}
{"ticker":"TRR","date":"2015-10-21","pret":0.00091,"close":10.73}
{"ticker":"TRR","date":"2015-10-22","pret":-0.02018,"close":10.75}
{"ticker":"TRR","date":"2015-10-23","pret":0.01381,"close":11.15}
{"ticker":"TRR","date":"2015-10-26","pret":0.01901,"close":10.97}
{"ticker":"TRR","date":"2015-10-27","pret":-0.02451,"close":10.64}
{"ticker":"TRR","date":"2015-10-28","pret":-0.02325,"close":11.3}
{"ticker":"TRR","date":"2015-10-29","pret":0.05223,"close":10.93}
{"ticker":"TRR","date":"2015-10-30","pret":-0.0244,"close":10.33}
{"ticker":"TRR","date":"2015-11-02","pret":-0.0497,"close":11.25}
{"ticker":"TRR","date":"2015-11-03","pret":0.07411,"close":11.19}
{"ticker":"TRR","date":"2015-11-04","pret":0.01858,"close":10.62}
{"ticker":"TRR","date":"2015-11-05","pret":-0.06705,"close":10.11}
{"ticker":"TRR","date":"2015-11-06","pret":-0.05194,"close":10.41}
{"ticker":"TRR","date":"2015-11-09","pret":0.03206,"close":10.15}
{"ticker":"TRR","date":"2015-11-10","pret":-0.04298,"close":10.11}
{"ticker":"TRR","date":"2015-11-11","pret":0.01388,"close":10.41}
{"ticker":"TRR","date":"2015-11-12","pret":0.01659,"close":10.35}
{"ticker":"TRR","date":"2015-11-13","pret":-0.00582,"close":10.36}
{"ticker":"TRR","date":"2015-11-16","pret":0.00195,"close":10.31}
{"ticker":"TRR","date":"2015-11-17","pret":-0.00195,"close":10.1}
{"ticker":"TRR","date":"2015-11-18","pret":-0.01175,"close":10.7}
{"ticker":"TRR","date":"2015-11-19","pret":0.04996,"close":10.38}
{"ticker":"TRR","date":"2015-11-20","pret":-0.01892,"close":10.82}
{"ticker":"TRR","date":"2015-11-23","pret":0.01328,"close":10.37}
{"ticker":"TRR","date":"2015-11-24","pret":-0.03647,"close":10.51}
{"ticker":"TRR","date":"2015-11-25","pret":0.0308,"close":10.83}
{"ticker":"TRR","date":"2015-11-26"}
{"ticker":"TRR","date":"2015-11-27","pret":0.02988,"close":10.8}
{"ticker":"TRR","date":"2015-11-30","pret":-0.00461,"close":10.65}
{"ticker":"TRR","date":"2015-12-01","pret":-0.01115,"close":10.83}
{"ticker":"TRR","date":"2015-12-02","pret":0.0093,"close":10.58}
{"ticker":"TRR","date":"2015-12-03","pret":-0.01681,"close":10.31}
{"ticker":"TRR","date":"2015-12-04","pret":-0.02575,"close":10.43}
{"ticker":"TRR","date":"2015-12-07","pret":0.00482,"close":10.47}
{"ticker":"TRR","date":"2015-12-08","pret":-0.00192,"close":10.37}
{"ticker":"TRR","date":"2015-12-09","pret":-0.00289,"close":10.34}
{"ticker":"TRR","date":"2015-12-10","pret":-0.00193,"close":10.06}
{"ticker":"TRR","date":"2015-12-11","pret":-0.04454,"close":9.99}
{"ticker":"TRR","date":"2015-12-14","pret":0.00806,"close":9.6}
{"ticker":"TRR","date":"2015-12-15","pret":-0.03162,"close":9.78}
{"ticker":"TRR","date":"2015-12-16","pret":0.01848,"close":10.06}
{"ticker":"TRR","date":"2015-12-17"}
{"ticker":"TRR","date":"2015-12-18","pret":-0.01848,"close":9.35}
{"ticker":"TRR","date":"2015-12-21","pret":-0.01989,"close":9.35}
{"ticker":"TRR","date":"2015-12-22","pret":-0.00956,"close":9.48}
{"ticker":"TRR","date":"2015-12-23","pret":0.01483,"close":9.69}
{"ticker":"TRR","date":"2015-12-24","pret":0.01772,"close":9.72}
{"ticker":"TRR","date":"2015-12-28","pret":-0.03897,"close":9.4}
{"ticker":"TRR","date":"2015-12-29","pret":0.0202,"close":9.47}
{"ticker":"TRR","date":"2015-12-30","pret":0,"close":9.58}
{"ticker":"TRR","date":"2015-12-31","pret":0.01047,"close":9.25}
{"ticker":"TRR","date":"2016-01-04","pret":-0.05239,"close":9.11}
{"ticker":"TRR","date":"2016-01-05","pret":-0.0011,"close":9.08}
{"ticker":"TRS","date":"2015-01-02","pret":-0.01203,"close":31.01}
{"ticker":"TRS","date":"2015-01-05","pret":-0.02254,"close":30.64}
{"ticker":"TRS","date":"2015-01-06","pret":0.00163,"close":30.65}
{"ticker":"TRS","date":"2015-01-07","pret":0.00648,"close":30.75}
{"ticker":"TRS","date":"2015-01-08","pret":-0.00032,"close":31.4}
{"ticker":"TRS","date":"2015-01-09","pret":-0.00551,"close":31.03}
{"ticker":"TRS","date":"2015-01-12","pret":0.00519,"close":30.58}
{"ticker":"TRS","date":"2015-01-13","pret":0.00097,"close":30.97}
{"ticker":"TRS","date":"2015-01-14","pret":-0.01562,"close":30.65}
{"ticker":"TRS","date":"2015-01-15","pret":0.00426,"close":29.24}
{"ticker":"TRS","date":"2015-01-16","pret":-0.04853,"close":28.74}
{"ticker":"TRS","date":"2015-01-20","pret":-0.01173,"close":27.96}
{"ticker":"TRS","date":"2015-01-21","pret":-0.0346,"close":27.97}
{"ticker":"TRS","date":"2015-01-22","pret":0.01356,"close":27.95}
{"ticker":"TRS","date":"2015-01-23","pret":-0.01105,"close":27.46}
{"ticker":"TRS","date":"2015-01-26","pret":-0.02356,"close":27.29}
{"ticker":"TRS","date":"2015-01-27","pret":-0.01553,"close":27.24}
{"ticker":"TRS","date":"2015-01-28","pret":0.01955,"close":27.05}
{"ticker":"TRS","date":"2015-01-29","pret":-0.00844,"close":27.51}
{"ticker":"TRS","date":"2015-01-30","pret":0.00478,"close":26.99}
{"ticker":"TRS","date":"2015-02-02","pret":-0.00588,"close":28.19}
{"ticker":"TRS","date":"2015-02-03","pret":0.04437,"close":29.43}
{"ticker":"TRS","date":"2015-02-04","pret":0.05726,"close":28.93}
{"ticker":"TRS","date":"2015-02-05","pret":-0.03079,"close":29.52}
{"ticker":"TRS","date":"2015-02-06","pret":0.01467,"close":29.83}
{"ticker":"TRS","date":"2015-02-09","pret":0.00776,"close":29.94}
{"ticker":"TRS","date":"2015-02-10","pret":0.01501,"close":30.07}
{"ticker":"TRS","date":"2015-02-11","pret":-0.00831,"close":29.65}
{"ticker":"TRS","date":"2015-02-12","pret":-0.00167,"close":29.98}
{"ticker":"TRS","date":"2015-02-13","pret":0.00567,"close":30.1}
{"ticker":"TRS","date":"2015-02-17","pret":0.00133,"close":30.23}
{"ticker":"TRS","date":"2015-02-18","pret":-0.00133,"close":30.31}
{"ticker":"TRS","date":"2015-02-19","pret":0.00199,"close":29.97}
{"ticker":"TRS","date":"2015-02-20","pret":-0.00599,"close":30}
{"ticker":"TRS","date":"2015-02-23","pret":-0.00368,"close":29.35}
{"ticker":"TRS","date":"2015-02-24","pret":-0.01689,"close":29.42}
{"ticker":"TRS","date":"2015-02-25","pret":0.0051,"close":30.77}
{"ticker":"TRS","date":"2015-02-26","pret":0.03694,"close":30.05}
{"ticker":"TRS","date":"2015-02-27","pret":-0.02313,"close":29.96}
{"ticker":"TRS","date":"2015-03-02","pret":-0.00067,"close":30.61}
{"ticker":"TRS","date":"2015-03-03","pret":0.01725,"close":30.12}
{"ticker":"TRS","date":"2015-03-04","pret":-0.01391,"close":30.13}
{"ticker":"TRS","date":"2015-03-05","pret":0.003,"close":30.16}
{"ticker":"TRS","date":"2015-03-06","pret":-0.00366,"close":30.1}
{"ticker":"TRS","date":"2015-03-09","pret":0.00433,"close":30.13}
{"ticker":"TRS","date":"2015-03-10","pret":-0.00968,"close":29.65}
{"ticker":"TRS","date":"2015-03-11","pret":-0.00741,"close":28.84}
{"ticker":"TRS","date":"2015-03-12","pret":-0.01567,"close":29.99}
{"ticker":"TRS","date":"2015-03-13","pret":0.02976,"close":29.99}
{"ticker":"TRS","date":"2015-03-16","pret":0.00233,"close":29.5}
{"ticker":"TRS","date":"2015-03-17","pret":-0.03829,"close":29.05}
{"ticker":"TRS","date":"2015-03-18","pret":-0.00277,"close":29.87}
{"ticker":"TRS","date":"2015-03-19","pret":0.02767,"close":29.48}
{"ticker":"TRS","date":"2015-03-20","pret":-0.00067,"close":29.56}
{"ticker":"TRS","date":"2015-03-23","pret":-0.00338,"close":29.58}
{"ticker":"TRS","date":"2015-03-24","pret":-0.00169,"close":29.98}
{"ticker":"TRS","date":"2015-03-25","pret":0.01813,"close":29.53}
{"ticker":"TRS","date":"2015-03-26","pret":-0.01712,"close":29.5}
{"ticker":"TRS","date":"2015-03-27","pret":-0.00373,"close":30.37}
{"ticker":"TRS","date":"2015-03-30","pret":0.03538,"close":31.1}
{"ticker":"TRS","date":"2015-03-31","pret":0.01336,"close":30.79}
{"ticker":"TRS","date":"2015-04-01","pret":-0.00747,"close":30.54}
{"ticker":"TRS","date":"2015-04-02","pret":-0.00589,"close":30.17}
{"ticker":"TRS","date":"2015-04-06","pret":-0.0142,"close":30.3}
{"ticker":"TRS","date":"2015-04-07","pret":0.00762,"close":31.13}
{"ticker":"TRS","date":"2015-04-08","pret":0.02575,"close":31.23}
{"ticker":"TRS","date":"2015-04-09","pret":0.00769,"close":31.1}
{"ticker":"TRS","date":"2015-04-10","pret":0.00128,"close":30.88}
{"ticker":"TRS","date":"2015-04-13","pret":-0.01445,"close":31.58}
{"ticker":"TRS","date":"2015-04-14","pret":0.02618,"close":31.89}
{"ticker":"TRS","date":"2015-04-15","pret":0.00972,"close":32.41}
{"ticker":"TRS","date":"2015-04-16","pret":0.00777,"close":31.29}
{"ticker":"TRS","date":"2015-04-17","pret":-0.0398,"close":30.57}
{"ticker":"TRS","date":"2015-04-20","pret":-0.012,"close":31.16}
{"ticker":"TRS","date":"2015-04-21","pret":0.01874,"close":30.99}
{"ticker":"TRS","date":"2015-04-22","pret":-0.00449,"close":31.21}
{"ticker":"TRS","date":"2015-04-23","pret":0.00289,"close":31.25}
{"ticker":"TRS","date":"2015-04-24","pret":0.00671,"close":31.11}
{"ticker":"TRS","date":"2015-04-27","pret":-0.00928,"close":31.74}
{"ticker":"TRS","date":"2015-04-28","pret":0.02821,"close":30.53}
{"ticker":"TRS","date":"2015-04-29","pret":-0.05723,"close":28.55}
{"ticker":"TRS","date":"2015-04-30","pret":-0.06494,"close":28.17}
{"ticker":"TRS","date":"2015-05-01","pret":-0.00389,"close":28.09}
{"ticker":"TRS","date":"2015-05-04","pret":-0.00533,"close":28.24}
{"ticker":"TRS","date":"2015-05-05","pret":0.00498,"close":28.14}
{"ticker":"TRS","date":"2015-05-06","pret":0.00213,"close":28.29}
{"ticker":"TRS","date":"2015-05-07","pret":-0.00354,"close":28.04}
{"ticker":"TRS","date":"2015-05-08","pret":0.00213,"close":28.18}
{"ticker":"TRS","date":"2015-05-11","pret":-0.00035,"close":28.34}
{"ticker":"TRS","date":"2015-05-12","pret":0.00248,"close":28.74}
{"ticker":"TRS","date":"2015-05-13","pret":0.02307,"close":28.92}
{"ticker":"TRS","date":"2015-05-14","pret":0.00414,"close":29.26}
{"ticker":"TRS","date":"2015-05-15","pret":0.00788,"close":28.96}
{"ticker":"TRS","date":"2015-05-18","pret":-0.01064,"close":29.43}
{"ticker":"TRS","date":"2015-05-19","pret":0.01132,"close":29.35}
{"ticker":"TRS","date":"2015-05-20","pret":0.00341,"close":29.61}
{"ticker":"TRS","date":"2015-05-21","pret":0.00846,"close":30.09}
{"ticker":"TRS","date":"2015-05-22","pret":0.01173,"close":29.35}
{"ticker":"TRS","date":"2015-05-26","pret":-0.02873,"close":28.99}
{"ticker":"TRS","date":"2015-05-27","pret":-0.00654,"close":29.06}
{"ticker":"TRS","date":"2015-05-28","pret":0.00103,"close":28.86}
{"ticker":"TRS","date":"2015-05-29","pret":-0.00311,"close":28.9}
{"ticker":"TRS","date":"2015-06-01","pret":0.00414,"close":29.4}
{"ticker":"TRS","date":"2015-06-02","pret":0.00584,"close":29.42}
{"ticker":"TRS","date":"2015-06-03","pret":0.01158,"close":29.73}
{"ticker":"TRS","date":"2015-06-04","pret":0.00034,"close":29.57}
{"ticker":"TRS","date":"2015-06-05","pret":0.00068,"close":29.7}
{"ticker":"TRS","date":"2015-06-08","pret":-0.00034,"close":29.61}
{"ticker":"TRS","date":"2015-06-09","pret":0.00439,"close":29.56}
{"ticker":"TRS","date":"2015-06-10","pret":-0.00202,"close":29.84}
{"ticker":"TRS","date":"2015-06-11","pret":0.00773,"close":29.97}
{"ticker":"TRS","date":"2015-06-12","pret":0.00401,"close":30}
{"ticker":"TRS","date":"2015-06-15","pret":-0.00837,"close":29.49}
{"ticker":"TRS","date":"2015-06-16","pret":-0.00777,"close":30.14}
{"ticker":"TRS","date":"2015-06-17","pret":0.02808,"close":30.21}
{"ticker":"TRS","date":"2015-06-18","pret":-0.00066,"close":30.52}
{"ticker":"TRS","date":"2015-06-19","pret":0.00919,"close":30.68}
{"ticker":"TRS","date":"2015-06-22","pret":0.00196,"close":30.55}
{"ticker":"TRS","date":"2015-06-23","pret":0,"close":30.83}
{"ticker":"TRS","date":"2015-06-24","pret":0.00488,"close":30.52}
{"ticker":"TRS","date":"2015-06-25","pret":-0.00782,"close":30.12}
{"ticker":"TRS","date":"2015-06-26","pret":-0.01417,"close":29.97}
{"ticker":"TRS","date":"2015-06-29","pret":-0.01067,"close":29.41}
{"ticker":"TRS","date":"2015-06-30","pret":-0.01079,"close":29.6}
{"ticker":"TRS","date":"2015-07-01","pret":-0.16592,"close":24.95}
{"ticker":"TRS","date":"2015-07-02","pret":-0.00361,"close":24.98}
{"ticker":"TRS","date":"2015-07-06","pret":-0.01294,"close":24.94}
{"ticker":"TRS","date":"2015-07-07","pret":0.01774,"close":24.75}
{"ticker":"TRS","date":"2015-07-08","pret":-0.02304,"close":24.43}
{"ticker":"TRS","date":"2015-07-09","pret":0.00327,"close":24}
{"ticker":"TRS","date":"2015-07-10","pret":-0.01272,"close":24.16}
{"ticker":"TRS","date":"2015-07-13","pret":0.00206,"close":24.55}
{"ticker":"TRS","date":"2015-07-14","pret":0.01147,"close":24.72}
{"ticker":"TRS","date":"2015-07-15","pret":0.00406,"close":24.14}
{"ticker":"TRS","date":"2015-07-16","pret":-0.01183,"close":24.42}
{"ticker":"TRS","date":"2015-07-17","pret":0.00614,"close":24.37}
{"ticker":"TRS","date":"2015-07-20","pret":-0.0086,"close":24.11}
{"ticker":"TRS","date":"2015-07-21","pret":-0.01076,"close":24.03}
{"ticker":"TRS","date":"2015-07-22","pret":-0.00166,"close":24.04}
{"ticker":"TRS","date":"2015-07-23","pret":0.00623,"close":23.97}
{"ticker":"TRS","date":"2015-07-24","pret":-0.01082,"close":23.41}
{"ticker":"TRS","date":"2015-07-27","pret":-0.0263,"close":22.61}
{"ticker":"TRS","date":"2015-07-28","pret":-0.02304,"close":22.63}
{"ticker":"TRS","date":"2015-07-29","pret":-0.00618,"close":23.12}
{"ticker":"TRS","date":"2015-07-30","pret":0.01798,"close":23.14}
{"ticker":"TRS","date":"2015-07-31","pret":0.00908,"close":23.5}
{"ticker":"TRS","date":"2015-08-03","pret":0.0073,"close":22.76}
{"ticker":"TRS","date":"2015-08-04","pret":-0.07178,"close":18.6}
{"ticker":"TRS","date":"2015-08-05","pret":-0.2796,"close":16.03}
{"ticker":"TRS","date":"2015-08-06","pret":-0.02211,"close":17.04}
{"ticker":"TRS","date":"2015-08-07","pret":0.05674,"close":17.12}
{"ticker":"TRS","date":"2015-08-10","pret":0.00876,"close":17.23}
{"ticker":"TRS","date":"2015-08-11","pret":-0.01642,"close":17.49}
{"ticker":"TRS","date":"2015-08-12","pret":0.0228,"close":17.8}
{"ticker":"TRS","date":"2015-08-13","pret":0.03242,"close":17.51}
{"ticker":"TRS","date":"2015-08-14","pret":-0.02493,"close":17.29}
{"ticker":"TRS","date":"2015-08-17","pret":-0.01794,"close":17.11}
{"ticker":"TRS","date":"2015-08-18","pret":0.00524,"close":17.23}
{"ticker":"TRS","date":"2015-08-19","pret":-0.00466,"close":16.82}
{"ticker":"TRS","date":"2015-08-20","pret":-0.02602,"close":16.46}
{"ticker":"TRS","date":"2015-08-21","pret":-0.02549,"close":16.39}
{"ticker":"TRS","date":"2015-08-24","pret":-0.04398,"close":16.5}
{"ticker":"TRS","date":"2015-08-25","pret":0.09373,"close":16.34}
{"ticker":"TRS","date":"2015-08-26","pret":-0.02427,"close":16.66}
{"ticker":"TRS","date":"2015-08-27","pret":0.00895,"close":17.14}
{"ticker":"TRS","date":"2015-08-28","pret":0.00946,"close":17.77}
{"ticker":"TRS","date":"2015-08-31","pret":0.03979,"close":18.24}
{"ticker":"TRS","date":"2015-09-01","pret":0.01459,"close":17.57}
{"ticker":"TRS","date":"2015-09-02","pret":-0.00895,"close":17.5}
{"ticker":"TRS","date":"2015-09-03","pret":-0.01472,"close":17.46}
{"ticker":"TRS","date":"2015-09-04","pret":-0.01668,"close":17.52}
{"ticker":"TRS","date":"2015-09-08","pret":0.02972,"close":17.95}
{"ticker":"TRS","date":"2015-09-09","pret":0.02447,"close":17.68}
{"ticker":"TRS","date":"2015-09-10","pret":-0.02955,"close":17.24}
{"ticker":"TRS","date":"2015-09-11","pret":-0.02001,"close":17.25}
{"ticker":"TRS","date":"2015-09-14","pret":-0.00116,"close":16.81}
{"ticker":"TRS","date":"2015-09-15","pret":-0.02576,"close":17.11}
{"ticker":"TRS","date":"2015-09-16","pret":0.01996,"close":17.4}
{"ticker":"TRS","date":"2015-09-17","pret":0.01328,"close":16.85}
{"ticker":"TRS","date":"2015-09-18","pret":-0.04879,"close":16.64}
{"ticker":"TRS","date":"2015-09-21","pret":0.01198,"close":16.72}
{"ticker":"TRS","date":"2015-09-22","pret":-0.01198,"close":16.74}
{"ticker":"TRS","date":"2015-09-23","pret":0.01317,"close":16.61}
{"ticker":"TRS","date":"2015-09-24","pret":-0.01982,"close":16.41}
{"ticker":"TRS","date":"2015-09-25","pret":0.00725,"close":16.53}
{"ticker":"TRS","date":"2015-09-28","pret":-0.00907,"close":16.18}
{"ticker":"TRS","date":"2015-09-29","pret":-0.01469,"close":15.67}
{"ticker":"TRS","date":"2015-09-30","pret":-0.0275,"close":16.35}
{"ticker":"TRS","date":"2015-10-01","pret":0.03915,"close":15.78}
{"ticker":"TRS","date":"2015-10-02","pret":-0.04742,"close":16.59}
{"ticker":"TRS","date":"2015-10-05","pret":0.06554,"close":17.16}
{"ticker":"TRS","date":"2015-10-06","pret":0.02657,"close":18.12}
{"ticker":"TRS","date":"2015-10-07","pret":0.05994,"close":18.61}
{"ticker":"TRS","date":"2015-10-08","pret":0.0201,"close":19.5}
{"ticker":"TRS","date":"2015-10-09","pret":0.05086,"close":18.56}
{"ticker":"TRS","date":"2015-10-12","pret":-0.05086,"close":18.19}
{"ticker":"TRS","date":"2015-10-13","pret":-0.02837,"close":17.88}
{"ticker":"TRS","date":"2015-10-14","pret":-0.00889,"close":17.56}
{"ticker":"TRS","date":"2015-10-15","pret":-0.01803,"close":17.66}
{"ticker":"TRS","date":"2015-10-16","pret":0.0017,"close":17.7}
{"ticker":"TRS","date":"2015-10-19","pret":-0.00057,"close":17.23}
{"ticker":"TRS","date":"2015-10-20","pret":-0.02298,"close":17.55}
{"ticker":"TRS","date":"2015-10-21","pret":0.02241,"close":17.45}
{"ticker":"TRS","date":"2015-10-22","pret":-0.00057,"close":18.56}
{"ticker":"TRS","date":"2015-10-23","pret":0.05852,"close":18.81}
{"ticker":"TRS","date":"2015-10-26","pret":0.00641,"close":18.7}
{"ticker":"TRS","date":"2015-10-27","pret":-0.00374,"close":18.41}
{"ticker":"TRS","date":"2015-10-28","pret":-0.01075,"close":19.16}
{"ticker":"TRS","date":"2015-10-29","pret":0.10606,"close":19.91}
{"ticker":"TRS","date":"2015-10-30","pret":-0.0256,"close":20.01}
{"ticker":"TRS","date":"2015-11-02","pret":0.00199,"close":20.62}
{"ticker":"TRS","date":"2015-11-03","pret":0.02264,"close":20.65}
{"ticker":"TRS","date":"2015-11-04","pret":0.00968,"close":20.62}
{"ticker":"TRS","date":"2015-11-05","pret":-0.00823,"close":20.54}
{"ticker":"TRS","date":"2015-11-06","pret":-0.01026,"close":20.72}
{"ticker":"TRS","date":"2015-11-09","pret":0.02329,"close":20.42}
{"ticker":"TRS","date":"2015-11-10","pret":-0.00433,"close":20.84}
{"ticker":"TRS","date":"2015-11-11","pret":0.00911,"close":20.84}
{"ticker":"TRS","date":"2015-11-12","pret":-0.01928,"close":20.28}
{"ticker":"TRS","date":"2015-11-13","pret":-0.01966,"close":20.17}
{"ticker":"TRS","date":"2015-11-16","pret":0.00347,"close":20.24}
{"ticker":"TRS","date":"2015-11-17","pret":0.00049,"close":19.84}
{"ticker":"TRS","date":"2015-11-18","pret":-0.01846,"close":19.99}
{"ticker":"TRS","date":"2015-11-19","pret":-0.00101,"close":20.93}
{"ticker":"TRS","date":"2015-11-20","pret":0.05777,"close":21.07}
{"ticker":"TRS","date":"2015-11-23","pret":-0.0019,"close":20.86}
{"ticker":"TRS","date":"2015-11-24","pret":-0.01102,"close":21.15}
{"ticker":"TRS","date":"2015-11-25","pret":0.01767,"close":20.97}
{"ticker":"TRS","date":"2015-11-26"}
{"ticker":"TRS","date":"2015-11-27","pret":-0.00999,"close":21.08}
{"ticker":"TRS","date":"2015-11-30","pret":0.00715,"close":21.63}
{"ticker":"TRS","date":"2015-12-01","pret":0.0327,"close":21.78}
{"ticker":"TRS","date":"2015-12-02","pret":-0.00184,"close":20.85}
{"ticker":"TRS","date":"2015-12-03","pret":-0.03514,"close":20.67}
{"ticker":"TRS","date":"2015-12-04","pret":-0.00718,"close":20.95}
{"ticker":"TRS","date":"2015-12-07","pret":-0.00144,"close":20.3}
{"ticker":"TRS","date":"2015-12-08","pret":-0.03724,"close":19.85}
{"ticker":"TRS","date":"2015-12-09","pret":-0.01004,"close":19.87}
{"ticker":"TRS","date":"2015-12-10","pret":0,"close":19.7}
{"ticker":"TRS","date":"2015-12-11","pret":-0.02657,"close":19.12}
{"ticker":"TRS","date":"2015-12-14","pret":-0.00832,"close":19.25}
{"ticker":"TRS","date":"2015-12-15","pret":0.01091,"close":18.88}
{"ticker":"TRS","date":"2015-12-16","pret":-0.02035,"close":18.9}
{"ticker":"TRS","date":"2015-12-17"}
{"ticker":"TRS","date":"2015-12-18","pret":-0.04309,"close":18.03}
{"ticker":"TRS","date":"2015-12-21","pret":0.00055,"close":18.32}
{"ticker":"TRS","date":"2015-12-22","pret":0.00985,"close":18.63}
{"ticker":"TRS","date":"2015-12-23","pret":0.02315,"close":19.42}
{"ticker":"TRS","date":"2015-12-24","pret":0.03504,"close":19.24}
{"ticker":"TRS","date":"2015-12-28","pret":-0.01449,"close":19.07}
{"ticker":"TRS","date":"2015-12-29","pret":0.00156,"close":18.75}
{"ticker":"TRS","date":"2015-12-30","pret":-0.02905,"close":18.89}
{"ticker":"TRS","date":"2015-12-31","pret":0.01066,"close":18.65}
{"ticker":"TRS","date":"2016-01-04","pret":-0.02415,"close":18.19}
{"ticker":"TRS","date":"2016-01-05","pret":-0.00763,"close":17.99}
{"ticker":"TRST","date":"2015-01-02","pret":0,"close":7.1}
{"ticker":"TRST","date":"2015-01-05","pret":-0.03188,"close":6.93}
{"ticker":"TRST","date":"2015-01-06","pret":-0.02424,"close":6.84}
{"ticker":"TRST","date":"2015-01-07","pret":-0.00579,"close":6.84}
{"ticker":"TRST","date":"2015-01-08","pret":0.0029,"close":6.88}
{"ticker":"TRST","date":"2015-01-09","pret":-0.00581,"close":6.77}
{"ticker":"TRST","date":"2015-01-12","pret":-0.01762,"close":6.72}
{"ticker":"TRST","date":"2015-01-13","pret":0.00296,"close":6.7}
{"ticker":"TRST","date":"2015-01-14","pret":-0.02543,"close":6.66}
{"ticker":"TRST","date":"2015-01-15","pret":0.00905,"close":6.66}
{"ticker":"TRST","date":"2015-01-16","pret":-0.00452,"close":6.78}
{"ticker":"TRST","date":"2015-01-20","pret":0.01794,"close":6.66}
{"ticker":"TRST","date":"2015-01-21","pret":-0.01945,"close":6.58}
{"ticker":"TRST","date":"2015-01-22","pret":0.0135,"close":6.98}
{"ticker":"TRST","date":"2015-01-23","pret":0.03514,"close":6.73}
{"ticker":"TRST","date":"2015-01-26","pret":-0.03217,"close":6.71}
{"ticker":"TRST","date":"2015-01-27","pret":-0.01196,"close":6.65}
{"ticker":"TRST","date":"2015-01-28","pret":0.0015,"close":6.54}
{"ticker":"TRST","date":"2015-01-29","pret":-0.01971,"close":6.56}
{"ticker":"TRST","date":"2015-01-30","pret":-0.0046,"close":6.43}
{"ticker":"TRST","date":"2015-02-02","pret":-0.01083,"close":6.59}
{"ticker":"TRST","date":"2015-02-03","pret":0.03214,"close":6.67}
{"ticker":"TRST","date":"2015-02-04","pret":-0.00604,"close":6.61}
{"ticker":"TRST","date":"2015-02-05","pret":0.00905,"close":6.76}
{"ticker":"TRST","date":"2015-02-06","pret":0.01933,"close":6.96}
{"ticker":"TRST","date":"2015-02-09","pret":0.02473,"close":6.86}
{"ticker":"TRST","date":"2015-02-10","pret":-0.00432,"close":6.8}
{"ticker":"TRST","date":"2015-02-11","pret":-0.02484,"close":6.72}
{"ticker":"TRST","date":"2015-02-12","pret":-0.00296,"close":6.87}
{"ticker":"TRST","date":"2015-02-13","pret":0.01619,"close":6.82}
{"ticker":"TRST","date":"2015-02-17","pret":-0.00146,"close":6.85}
{"ticker":"TRST","date":"2015-02-18","pret":-0.00293,"close":6.74}
{"ticker":"TRST","date":"2015-02-19","pret":-0.0118,"close":6.75}
{"ticker":"TRST","date":"2015-02-20","pret":0.00444,"close":6.7}
{"ticker":"TRST","date":"2015-02-23","pret":-0.01638,"close":6.69}
{"ticker":"TRST","date":"2015-02-24","pret":0.003,"close":6.76}
{"ticker":"TRST","date":"2015-02-25","pret":0.0119,"close":6.75}
{"ticker":"TRST","date":"2015-02-26","pret":-0.00594,"close":6.8}
{"ticker":"TRST","date":"2015-02-27","pret":0.00594,"close":6.76}
{"ticker":"TRST","date":"2015-03-02","pret":0,"close":6.85}
{"ticker":"TRST","date":"2015-03-03","pret":0.00737,"close":6.85}
{"ticker":"TRST","date":"2015-03-04","pret":-0.00737,"close":6.74}
{"ticker":"TRST","date":"2015-03-05","pret":0.00148,"close":6.8}
{"ticker":"TRST","date":"2015-03-06","pret":-0.00444,"close":6.7}
{"ticker":"TRST","date":"2015-03-09","pret":-0.00148,"close":6.74}
{"ticker":"TRST","date":"2015-03-10","pret":-0.00596,"close":6.65}
{"ticker":"TRST","date":"2015-03-11","pret":-0.00449,"close":6.67}
{"ticker":"TRST","date":"2015-03-12","pret":0.01046,"close":6.85}
{"ticker":"TRST","date":"2015-03-13","pret":0.01767,"close":6.81}
{"ticker":"TRST","date":"2015-03-16","pret":-0.00586,"close":6.78}
{"ticker":"TRST","date":"2015-03-17","pret":-0.01033,"close":6.85}
{"ticker":"TRST","date":"2015-03-18","pret":0.01033,"close":6.81}
{"ticker":"TRST","date":"2015-03-19","pret":-0.00589,"close":6.78}
{"ticker":"TRST","date":"2015-03-20","pret":0.00295,"close":6.94}
{"ticker":"TRST","date":"2015-03-23","pret":0.01607,"close":6.9}
{"ticker":"TRST","date":"2015-03-24","pret":-0.00581,"close":6.89}
{"ticker":"TRST","date":"2015-03-25","pret":0.00146,"close":6.7}
{"ticker":"TRST","date":"2015-03-26","pret":-0.02805,"close":6.77}
{"ticker":"TRST","date":"2015-03-27","pret":0.01633,"close":6.79}
{"ticker":"TRST","date":"2015-03-30","pret":0,"close":6.86}
{"ticker":"TRST","date":"2015-03-31","pret":0.00147,"close":6.88}
{"ticker":"TRST","date":"2015-04-01","pret":0.00733,"close":6.87}
{"ticker":"TRST","date":"2015-04-02","pret":0.00872,"close":6.92}
{"ticker":"TRST","date":"2015-04-06","pret":-0.01018,"close":6.88}
{"ticker":"TRST","date":"2015-04-07","pret":0.00146,"close":6.91}
{"ticker":"TRST","date":"2015-04-08","pret":0.01305,"close":6.91}
{"ticker":"TRST","date":"2015-04-09","pret":-0.00868,"close":6.87}
{"ticker":"TRST","date":"2015-04-10","pret":0.00435,"close":6.88}
{"ticker":"TRST","date":"2015-04-13","pret":-0.01018,"close":6.88}
{"ticker":"TRST","date":"2015-04-14","pret":0.01018,"close":6.86}
{"ticker":"TRST","date":"2015-04-15","pret":-0.00872,"close":6.88}
{"ticker":"TRST","date":"2015-04-16","pret":0,"close":6.9}
{"ticker":"TRST","date":"2015-04-17","pret":0,"close":6.78}
{"ticker":"TRST","date":"2015-04-20","pret":-0.00586,"close":6.9}
{"ticker":"TRST","date":"2015-04-21","pret":0.01313,"close":6.82}
{"ticker":"TRST","date":"2015-04-22","pret":-0.01902,"close":6.76}
{"ticker":"TRST","date":"2015-04-23","pret":-0.00296,"close":6.73}
{"ticker":"TRST","date":"2015-04-24","pret":-0.00594,"close":6.7}
{"ticker":"TRST","date":"2015-04-27","pret":-0.00149,"close":6.66}
{"ticker":"TRST","date":"2015-04-28","pret":-0.0105,"close":6.9}
{"ticker":"TRST","date":"2015-04-29","pret":0.0341,"close":6.8}
{"ticker":"TRST","date":"2015-04-30","pret":-0.01026,"close":6.67}
{"ticker":"TRST","date":"2015-05-01","pret":-0.01783,"close":6.66}
{"ticker":"TRST","date":"2015-05-04","pret":0,"close":6.74}
{"ticker":"TRST","date":"2015-05-05","pret":0.00449,"close":6.67}
{"ticker":"TRST","date":"2015-05-06","pret":-0.00299,"close":6.69}
{"ticker":"TRST","date":"2015-05-07","pret":-0.0045,"close":6.69}
{"ticker":"TRST","date":"2015-05-08","pret":0.01641,"close":6.7}
{"ticker":"TRST","date":"2015-05-11","pret":-0.00742,"close":6.78}
{"ticker":"TRST","date":"2015-05-12","pret":0.00594,"close":6.83}
{"ticker":"TRST","date":"2015-05-13","pret":0.00443,"close":6.79}
{"ticker":"TRST","date":"2015-05-14","pret":0.00295,"close":6.86}
{"ticker":"TRST","date":"2015-05-15","pret":0.00878,"close":6.78}
{"ticker":"TRST","date":"2015-05-18","pret":-0.01468,"close":6.84}
{"ticker":"TRST","date":"2015-05-19","pret":0.00884,"close":6.84}
{"ticker":"TRST","date":"2015-05-20","pret":0.00585,"close":6.83}
{"ticker":"TRST","date":"2015-05-21","pret":-0.00438,"close":6.81}
{"ticker":"TRST","date":"2015-05-22","pret":-0.00735,"close":6.74}
{"ticker":"TRST","date":"2015-05-26","pret":-0.00295,"close":6.72}
{"ticker":"TRST","date":"2015-05-27","pret":0,"close":6.8}
{"ticker":"TRST","date":"2015-05-28","pret":0,"close":6.8}
{"ticker":"TRST","date":"2015-05-29","pret":0,"close":6.76}
{"ticker":"TRST","date":"2015-06-01","pret":0.00148,"close":6.74}
{"ticker":"TRST","date":"2015-06-02","pret":-0.00593,"close":6.8}
{"ticker":"TRST","date":"2015-06-03","pret":-0.00149,"close":6.88}
{"ticker":"TRST","date":"2015-06-04","pret":0.01624,"close":6.78}
{"ticker":"TRST","date":"2015-06-05","pret":-0.0044,"close":6.86}
{"ticker":"TRST","date":"2015-06-08","pret":0.00294,"close":6.8}
{"ticker":"TRST","date":"2015-06-09","pret":-0.00588,"close":6.82}
{"ticker":"TRST","date":"2015-06-10","pret":0.00881,"close":6.97}
{"ticker":"TRST","date":"2015-06-11","pret":0.02026,"close":6.96}
{"ticker":"TRST","date":"2015-06-12","pret":-0.00431,"close":6.92}
{"ticker":"TRST","date":"2015-06-15","pret":-0.01158,"close":6.87}
{"ticker":"TRST","date":"2015-06-16","pret":-0.00438,"close":6.93}
{"ticker":"TRST","date":"2015-06-17","pret":0.01307,"close":6.86}
{"ticker":"TRST","date":"2015-06-18","pret":-0.01015,"close":6.96}
{"ticker":"TRST","date":"2015-06-19","pret":0.01015,"close":7.02}
{"ticker":"TRST","date":"2015-06-22","pret":0.01575,"close":7.05}
{"ticker":"TRST","date":"2015-06-23","pret":0,"close":7.12}
{"ticker":"TRST","date":"2015-06-24","pret":0.00425,"close":7.1}
{"ticker":"TRST","date":"2015-06-25","pret":0.01265,"close":7.13}
{"ticker":"TRST","date":"2015-06-26","pret":0.0014,"close":7.18}
{"ticker":"TRST","date":"2015-06-29","pret":-0.01122,"close":7.03}
{"ticker":"TRST","date":"2015-06-30","pret":-0.00141,"close":7.03}
{"ticker":"TRST","date":"2015-07-01","pret":0.00984,"close":7.17}
{"ticker":"TRST","date":"2015-07-02","pret":0.00697,"close":7}
{"ticker":"TRST","date":"2015-07-06","pret":-0.04256,"close":7.01}
{"ticker":"TRST","date":"2015-07-07","pret":0.01439,"close":6.92}
{"ticker":"TRST","date":"2015-07-08","pret":-0.01729,"close":6.92}
{"ticker":"TRST","date":"2015-07-09","pret":0.01443,"close":6.93}
{"ticker":"TRST","date":"2015-07-10","pret":0.00143,"close":7.04}
{"ticker":"TRST","date":"2015-07-13","pret":0.00571,"close":7.09}
{"ticker":"TRST","date":"2015-07-14","pret":0.00142,"close":7.09}
{"ticker":"TRST","date":"2015-07-15","pret":0.00989,"close":7.06}
{"ticker":"TRST","date":"2015-07-16","pret":-0.00423,"close":7.1}
{"ticker":"TRST","date":"2015-07-17","pret":0.00563,"close":7.06}
{"ticker":"TRST","date":"2015-07-20","pret":-0.00422,"close":7.04}
{"ticker":"TRST","date":"2015-07-21","pret":-0.0085,"close":7.02}
{"ticker":"TRST","date":"2015-07-22","pret":-0.00428,"close":6.81}
{"ticker":"TRST","date":"2015-07-23","pret":-0.04829,"close":6.41}
{"ticker":"TRST","date":"2015-07-24","pret":-0.04445,"close":6.19}
{"ticker":"TRST","date":"2015-07-27","pret":-0.03185,"close":6.18}
{"ticker":"TRST","date":"2015-07-28","pret":0.00806,"close":6.18}
{"ticker":"TRST","date":"2015-07-29","pret":-0.00806,"close":6.24}
{"ticker":"TRST","date":"2015-07-30","pret":0.00162,"close":6.27}
{"ticker":"TRST","date":"2015-07-31","pret":0.01444,"close":6.23}
{"ticker":"TRST","date":"2015-08-03","pret":-0.01121,"close":6.19}
{"ticker":"TRST","date":"2015-08-04","pret":0.00161,"close":6.23}
{"ticker":"TRST","date":"2015-08-05","pret":0.00641,"close":6.22}
{"ticker":"TRST","date":"2015-08-06","pret":-0.0048,"close":6.21}
{"ticker":"TRST","date":"2015-08-07","pret":-0.00968,"close":6.17}
{"ticker":"TRST","date":"2015-08-10","pret":-0.00162,"close":6.15}
{"ticker":"TRST","date":"2015-08-11","pret":-0.00979,"close":6.13}
{"ticker":"TRST","date":"2015-08-12","pret":0.00164,"close":6.11}
{"ticker":"TRST","date":"2015-08-13","pret":-0.00492,"close":6.11}
{"ticker":"TRST","date":"2015-08-14","pret":0,"close":6.18}
{"ticker":"TRST","date":"2015-08-17","pret":0.00819,"close":6.2}
{"ticker":"TRST","date":"2015-08-18","pret":0.00488,"close":6.15}
{"ticker":"TRST","date":"2015-08-19","pret":-0.00325,"close":6.1}
{"ticker":"TRST","date":"2015-08-20","pret":-0.00818,"close":6.05}
{"ticker":"TRST","date":"2015-08-21","pret":-0.02158,"close":6.04}
{"ticker":"TRST","date":"2015-08-24","pret":-0.02894,"close":5.8}
{"ticker":"TRST","date":"2015-08-25","pret":0.03062,"close":5.7}
{"ticker":"TRST","date":"2015-08-26","pret":-0.02373,"close":5.89}
{"ticker":"TRST","date":"2015-08-27","pret":0.01194,"close":5.88}
{"ticker":"TRST","date":"2015-08-28","pret":-0.01022,"close":5.89}
{"ticker":"TRST","date":"2015-08-31","pret":0.00342,"close":5.92}
{"ticker":"TRST","date":"2015-09-01","pret":0.0017,"close":5.72}
{"ticker":"TRST","date":"2015-09-02","pret":-0.02939,"close":5.65}
{"ticker":"TRST","date":"2015-09-03","pret":-0.00352,"close":5.68}
{"ticker":"TRST","date":"2015-09-04","pret":-0.01418,"close":5.73}
{"ticker":"TRST","date":"2015-09-08","pret":0.03509,"close":5.81}
{"ticker":"TRST","date":"2015-09-09","pret":0.00687,"close":5.78}
{"ticker":"TRST","date":"2015-09-10","pret":-0.01206,"close":5.82}
{"ticker":"TRST","date":"2015-09-11","pret":0,"close":5.81}
{"ticker":"TRST","date":"2015-09-14","pret":0.00691,"close":5.79}
{"ticker":"TRST","date":"2015-09-15","pret":0.00172,"close":5.87}
{"ticker":"TRST","date":"2015-09-16","pret":0.00855,"close":5.83}
{"ticker":"TRST","date":"2015-09-17","pret":-0.012,"close":5.76}
{"ticker":"TRST","date":"2015-09-18","pret":-0.01739,"close":5.63}
{"ticker":"TRST","date":"2015-09-21","pret":-0.00176,"close":5.81}
{"ticker":"TRST","date":"2015-09-22","pret":0.01049,"close":5.8}
{"ticker":"TRST","date":"2015-09-23","pret":0.01038,"close":5.83}
{"ticker":"TRST","date":"2015-09-24","pret":-0.00518,"close":5.88}
{"ticker":"TRST","date":"2015-09-25","pret":0.0273,"close":5.95}
{"ticker":"TRST","date":"2015-09-28","pret":0.00168,"close":5.83}
{"ticker":"TRST","date":"2015-09-29","pret":-0.02209,"close":5.86}
{"ticker":"TRST","date":"2015-09-30","pret":0.01196,"close":5.84}
{"ticker":"TRST","date":"2015-10-01","pret":-0.0017,"close":5.79}
{"ticker":"TRST","date":"2015-10-02","pret":-0.01542,"close":5.74}
{"ticker":"TRST","date":"2015-10-05","pret":-0.00173,"close":5.88}
{"ticker":"TRST","date":"2015-10-06","pret":0.02055,"close":5.85}
{"ticker":"TRST","date":"2015-10-07","pret":0.0218,"close":6.07}
{"ticker":"TRST","date":"2015-10-08","pret":0,"close":6.06}
{"ticker":"TRST","date":"2015-10-09","pret":0.00496,"close":5.96}
{"ticker":"TRST","date":"2015-10-12","pret":-0.02506,"close":6.13}
{"ticker":"TRST","date":"2015-10-13","pret":0.03492,"close":6.07}
{"ticker":"TRST","date":"2015-10-14","pret":-0.0115,"close":5.87}
{"ticker":"TRST","date":"2015-10-15","pret":-0.0268,"close":6}
{"ticker":"TRST","date":"2015-10-16","pret":0.02349,"close":5.99}
{"ticker":"TRST","date":"2015-10-19","pret":-0.00332,"close":6.02}
{"ticker":"TRST","date":"2015-10-20","pret":-0.00333,"close":6.04}
{"ticker":"TRST","date":"2015-10-21","pret":0.01656,"close":6}
{"ticker":"TRST","date":"2015-10-22","pret":-0.01322,"close":6.28}
{"ticker":"TRST","date":"2015-10-23","pret":0.04712,"close":6.42}
{"ticker":"TRST","date":"2015-10-26","pret":0.01887,"close":6.37}
{"ticker":"TRST","date":"2015-10-27","pret":-0.00468,"close":6.27}
{"ticker":"TRST","date":"2015-10-28","pret":-0.0126,"close":6.5}
{"ticker":"TRST","date":"2015-10-29","pret":0.02658,"close":6.4}
{"ticker":"TRST","date":"2015-10-30","pret":-0.0093,"close":6.23}
{"ticker":"TRST","date":"2015-11-02","pret":-0.02684,"close":6.31}
{"ticker":"TRST","date":"2015-11-03","pret":0.01114,"close":6.31}
{"ticker":"TRST","date":"2015-11-04","pret":0.00158,"close":6.32}
{"ticker":"TRST","date":"2015-11-05","pret":-0.00475,"close":6.36}
{"ticker":"TRST","date":"2015-11-06","pret":0.01262,"close":6.44}
{"ticker":"TRST","date":"2015-11-09","pret":0.00469,"close":6.43}
{"ticker":"TRST","date":"2015-11-10","pret":0.00312,"close":6.42}
{"ticker":"TRST","date":"2015-11-11","pret":0.00466,"close":6.4}
{"ticker":"TRST","date":"2015-11-12","pret":-0.0109,"close":6.32}
{"ticker":"TRST","date":"2015-11-13","pret":-0.01896,"close":6.31}
{"ticker":"TRST","date":"2015-11-16","pret":0.00952,"close":6.38}
{"ticker":"TRST","date":"2015-11-17","pret":0.01567,"close":6.43}
{"ticker":"TRST","date":"2015-11-18","pret":0,"close":6.49}
{"ticker":"TRST","date":"2015-11-19","pret":0.0062,"close":6.48}
{"ticker":"TRST","date":"2015-11-20","pret":0.00154,"close":6.47}
{"ticker":"TRST","date":"2015-11-23","pret":0,"close":6.48}
{"ticker":"TRST","date":"2015-11-24","pret":-0.00309,"close":6.53}
{"ticker":"TRST","date":"2015-11-25","pret":0.00924,"close":6.6}
{"ticker":"TRST","date":"2015-11-26"}
{"ticker":"TRST","date":"2015-11-27","pret":0.00916,"close":6.57}
{"ticker":"TRST","date":"2015-11-30","pret":-0.00304,"close":6.56}
{"ticker":"TRST","date":"2015-12-01","pret":-0.00153,"close":6.52}
{"ticker":"TRST","date":"2015-12-02","pret":-0.0092,"close":6.39}
{"ticker":"TRST","date":"2015-12-03","pret":-0.01084,"close":6.28}
{"ticker":"TRST","date":"2015-12-04","pret":-0.02684,"close":6.34}
{"ticker":"TRST","date":"2015-12-07","pret":0.00797,"close":6.2}
{"ticker":"TRST","date":"2015-12-08","pret":-0.02085,"close":6.06}
{"ticker":"TRST","date":"2015-12-09","pret":-0.01799,"close":5.97}
{"ticker":"TRST","date":"2015-12-10","pret":-0.00995,"close":5.97}
{"ticker":"TRST","date":"2015-12-11","pret":-0.02532,"close":5.9}
{"ticker":"TRST","date":"2015-12-14","pret":0.00681,"close":6}
{"ticker":"TRST","date":"2015-12-15","pret":0.0301,"close":6.28}
{"ticker":"TRST","date":"2015-12-16","pret":0.03719,"close":6.35}
{"ticker":"TRST","date":"2015-12-17"}
{"ticker":"TRST","date":"2015-12-18","pret":-0.01117,"close":6.17}
{"ticker":"TRST","date":"2015-12-21","pret":-0.00644,"close":6.19}
{"ticker":"TRST","date":"2015-12-22","pret":0.00484,"close":6.21}
{"ticker":"TRST","date":"2015-12-23","pret":0.00161,"close":6.26}
{"ticker":"TRST","date":"2015-12-24","pret":0.00799,"close":6.31}
{"ticker":"TRST","date":"2015-12-28","pret":0.00318,"close":6.27}
{"ticker":"TRST","date":"2015-12-29","pret":0.00317,"close":6.35}
{"ticker":"TRST","date":"2015-12-30","pret":0.00474,"close":6.38}
{"ticker":"TRST","date":"2015-12-31","pret":-0.00474,"close":6.14}
{"ticker":"TRST","date":"2016-01-04","pret":-0.03872,"close":5.96}
{"ticker":"TRST","date":"2016-01-05","pret":-0.01158,"close":6.11}
{"ticker":"TRUE","date":"2015-01-02","pret":-0.01857,"close":21.76}
{"ticker":"TRUE","date":"2015-01-05","pret":-0.06112,"close":21.63}
{"ticker":"TRUE","date":"2015-01-06","pret":0.00785,"close":21.67}
{"ticker":"TRUE","date":"2015-01-07","pret":0.00687,"close":20.94}
{"ticker":"TRUE","date":"2015-01-08","pret":-0.04196,"close":20.25}
{"ticker":"TRUE","date":"2015-01-09","pret":-0.02312,"close":21.25}
{"ticker":"TRUE","date":"2015-01-12","pret":0.02074,"close":20.8}
{"ticker":"TRUE","date":"2015-01-13","pret":0,"close":21.1}
{"ticker":"TRUE","date":"2015-01-14","pret":-0.04092,"close":19.61}
{"ticker":"TRUE","date":"2015-01-15","pret":-0.02314,"close":18.54}
{"ticker":"TRUE","date":"2015-01-16","pret":-0.06031,"close":18.74}
{"ticker":"TRUE","date":"2015-01-20","pret":0.01768,"close":18.03}
{"ticker":"TRUE","date":"2015-01-21","pret":-0.04564,"close":17.66}
{"ticker":"TRUE","date":"2015-01-22","pret":-0.01399,"close":18.15}
{"ticker":"TRUE","date":"2015-01-23","pret":0.02834,"close":17.95}
{"ticker":"TRUE","date":"2015-01-26","pret":-0.0216,"close":18.16}
{"ticker":"TRUE","date":"2015-01-27","pret":-0.00112,"close":17.62}
{"ticker":"TRUE","date":"2015-01-28","pret":-0.01071,"close":17.93}
{"ticker":"TRUE","date":"2015-01-29","pret":0.04973,"close":17.81}
{"ticker":"TRUE","date":"2015-01-30","pret":-0.04296,"close":17.58}
{"ticker":"TRUE","date":"2015-02-02","pret":0.02939,"close":18.39}
{"ticker":"TRUE","date":"2015-02-03","pret":0.0087,"close":19.29}
{"ticker":"TRUE","date":"2015-02-04","pret":0.05737,"close":18.88}
{"ticker":"TRUE","date":"2015-02-05","pret":-0.02854,"close":19.98}
{"ticker":"TRUE","date":"2015-02-06","pret":0.05279,"close":19.27}
{"ticker":"TRUE","date":"2015-02-09","pret":-0.0392,"close":18.74}
{"ticker":"TRUE","date":"2015-02-10","pret":-0.01887,"close":18.35}
{"ticker":"TRUE","date":"2015-02-11","pret":-0.03281,"close":19.49}
{"ticker":"TRUE","date":"2015-02-12","pret":0.07528,"close":19.43}
{"ticker":"TRUE","date":"2015-02-13","pret":-0.00712,"close":19.55}
{"ticker":"TRUE","date":"2015-02-17","pret":0.01571,"close":19.66}
{"ticker":"TRUE","date":"2015-02-18","pret":-0.01724,"close":19.53}
{"ticker":"TRUE","date":"2015-02-19","pret":-0.01546,"close":20.77}
{"ticker":"TRUE","date":"2015-02-20","pret":0.03772,"close":17.95}
{"ticker":"TRUE","date":"2015-02-23","pret":-0.08017,"close":17.38}
{"ticker":"TRUE","date":"2015-02-24","pret":-0.05974,"close":16.75}
{"ticker":"TRUE","date":"2015-02-25","pret":-0.00693,"close":18.03}
{"ticker":"TRUE","date":"2015-02-26","pret":0.05193,"close":19.21}
{"ticker":"TRUE","date":"2015-02-27","pret":0.05978,"close":19.9}
{"ticker":"TRUE","date":"2015-03-02","pret":0.01287,"close":19.16}
{"ticker":"TRUE","date":"2015-03-03","pret":-0.02696,"close":17.68}
{"ticker":"TRUE","date":"2015-03-04","pret":-0.10402,"close":17.1}
{"ticker":"TRUE","date":"2015-03-05","pret":0,"close":17.17}
{"ticker":"TRUE","date":"2015-03-06","pret":-0.00468,"close":16.84}
{"ticker":"TRUE","date":"2015-03-09","pret":-0.01238,"close":16.97}
{"ticker":"TRUE","date":"2015-03-10","pret":-0.01133,"close":16.5}
{"ticker":"TRUE","date":"2015-03-11","pret":-0.00541,"close":17.06}
{"ticker":"TRUE","date":"2015-03-12","pret":0.03671,"close":17.28}
{"ticker":"TRUE","date":"2015-03-13","pret":0.00232,"close":17.41}
{"ticker":"TRUE","date":"2015-03-16","pret":0.01153,"close":17.47}
{"ticker":"TRUE","date":"2015-03-17","pret":0.00572,"close":17.56}
{"ticker":"TRUE","date":"2015-03-18","pret":-0.00629,"close":17.83}
{"ticker":"TRUE","date":"2015-03-19","pret":0.01763,"close":17.91}
{"ticker":"TRUE","date":"2015-03-20","pret":0.01344,"close":17.37}
{"ticker":"TRUE","date":"2015-03-23","pret":-0.04319,"close":19.24}
{"ticker":"TRUE","date":"2015-03-24","pret":0.10832,"close":19.1}
{"ticker":"TRUE","date":"2015-03-25","pret":-0.0047,"close":18.29}
{"ticker":"TRUE","date":"2015-03-26","pret":-0.04882,"close":18.22}
{"ticker":"TRUE","date":"2015-03-27","pret":0.0011,"close":17.78}
{"ticker":"TRUE","date":"2015-03-30","pret":-0.01997,"close":17.62}
{"ticker":"TRUE","date":"2015-03-31","pret":-0.01638,"close":17.85}
{"ticker":"TRUE","date":"2015-04-01","pret":0.01526,"close":17}
{"ticker":"TRUE","date":"2015-04-02","pret":-0.09094,"close":15.71}
{"ticker":"TRUE","date":"2015-04-06","pret":-0.01361,"close":16.08}
{"ticker":"TRUE","date":"2015-04-07","pret":0.00249,"close":16.13}
{"ticker":"TRUE","date":"2015-04-08","pret":0.00434,"close":16.03}
{"ticker":"TRUE","date":"2015-04-09","pret":-0.0087,"close":15.85}
{"ticker":"TRUE","date":"2015-04-10","pret":0.00436,"close":16.07}
{"ticker":"TRUE","date":"2015-04-13","pret":-0.00311,"close":16.43}
{"ticker":"TRUE","date":"2015-04-14","pret":0.01852,"close":15.99}
{"ticker":"TRUE","date":"2015-04-15","pret":-0.02101,"close":15.75}
{"ticker":"TRUE","date":"2015-04-16","pret":-0.01637,"close":16.47}
{"ticker":"TRUE","date":"2015-04-17","pret":0.03616,"close":16.38}
{"ticker":"TRUE","date":"2015-04-20","pret":0.00428,"close":15.92}
{"ticker":"TRUE","date":"2015-04-21","pret":-0.03033,"close":15.98}
{"ticker":"TRUE","date":"2015-04-22","pret":0.00376,"close":15.72}
{"ticker":"TRUE","date":"2015-04-23","pret":-0.01578,"close":15.71}
{"ticker":"TRUE","date":"2015-04-24","pret":-0.00191,"close":15.62}
{"ticker":"TRUE","date":"2015-04-27","pret":0.05034,"close":15.74}
{"ticker":"TRUE","date":"2015-04-28","pret":-0.01465,"close":15.63}
{"ticker":"TRUE","date":"2015-04-29","pret":-0.04465,"close":15.6}
{"ticker":"TRUE","date":"2015-04-30","pret":0,"close":15.42}
{"ticker":"TRUE","date":"2015-05-01","pret":-0.00904,"close":15.47}
{"ticker":"TRUE","date":"2015-05-04","pret":0.00453,"close":15.3}
{"ticker":"TRUE","date":"2015-05-05","pret":-0.01497,"close":15.13}
{"ticker":"TRUE","date":"2015-05-06","pret":0.01755,"close":15.27}
{"ticker":"TRUE","date":"2015-05-07","pret":-0.00129,"close":15.03}
{"ticker":"TRUE","date":"2015-05-08","pret":-0.04756,"close":14.11}
{"ticker":"TRUE","date":"2015-05-11","pret":-0.04781,"close":13.51}
{"ticker":"TRUE","date":"2015-05-12","pret":-0.04278,"close":13.86}
{"ticker":"TRUE","date":"2015-05-13","pret":0.06384,"close":14.08}
{"ticker":"TRUE","date":"2015-05-14","pret":-0.01823,"close":14.14}
{"ticker":"TRUE","date":"2015-05-15","pret":0.00283,"close":14.25}
{"ticker":"TRUE","date":"2015-05-18","pret":0.0161,"close":14.9}
{"ticker":"TRUE","date":"2015-05-19","pret":0.03413,"close":15.03}
{"ticker":"TRUE","date":"2015-05-20","pret":0.00067,"close":13.99}
{"ticker":"TRUE","date":"2015-05-21","pret":-0.09343,"close":14.05}
{"ticker":"TRUE","date":"2015-05-22","pret":0.03331,"close":14.17}
{"ticker":"TRUE","date":"2015-05-26","pret":0.01133,"close":13.93}
{"ticker":"TRUE","date":"2015-05-27","pret":-0.01776,"close":14.05}
{"ticker":"TRUE","date":"2015-05-28","pret":0.00358,"close":14.02}
{"ticker":"TRUE","date":"2015-05-29","pret":0,"close":13.83}
{"ticker":"TRUE","date":"2015-06-01","pret":-0.01656,"close":13.71}
{"ticker":"TRUE","date":"2015-06-02","pret":-0.00949,"close":13.97}
{"ticker":"TRUE","date":"2015-06-03","pret":0.01888,"close":13.94}
{"ticker":"TRUE","date":"2015-06-04","pret":-0.00072,"close":13.51}
{"ticker":"TRUE","date":"2015-06-05","pret":-0.01013,"close":13.59}
{"ticker":"TRUE","date":"2015-06-08","pret":-0.01392,"close":13.01}
{"ticker":"TRUE","date":"2015-06-09","pret":-0.03987,"close":13.18}
{"ticker":"TRUE","date":"2015-06-10","pret":0.01296,"close":12.79}
{"ticker":"TRUE","date":"2015-06-11","pret":-0.03077,"close":12.43}
{"ticker":"TRUE","date":"2015-06-12","pret":-0.03175,"close":12.4}
{"ticker":"TRUE","date":"2015-06-15","pret":-0.00323,"close":12.63}
{"ticker":"TRUE","date":"2015-06-16","pret":0.02161,"close":12.44}
{"ticker":"TRUE","date":"2015-06-17","pret":-0.01677,"close":12.17}
{"ticker":"TRUE","date":"2015-06-18","pret":-0.01951,"close":13.52}
{"ticker":"TRUE","date":"2015-06-19","pret":0.10067,"close":13}
{"ticker":"TRUE","date":"2015-06-22","pret":-0.03705,"close":12.89}
{"ticker":"TRUE","date":"2015-06-23","pret":-0.00929,"close":12.93}
{"ticker":"TRUE","date":"2015-06-24","pret":-0.00078,"close":12.76}
{"ticker":"TRUE","date":"2015-06-25","pret":-0.01017,"close":12.6}
{"ticker":"TRUE","date":"2015-06-26","pret":-0.00552,"close":12.51}
{"ticker":"TRUE","date":"2015-06-29","pret":-0.03213,"close":11.94}
{"ticker":"TRUE","date":"2015-06-30","pret":-0.02229,"close":11.99}
{"ticker":"TRUE","date":"2015-07-01","pret":0.005,"close":11.97}
{"ticker":"TRUE","date":"2015-07-02","pret":-0.00667,"close":11.64}
{"ticker":"TRUE","date":"2015-07-06","pret":-0.03662,"close":11.69}
{"ticker":"TRUE","date":"2015-07-07","pret":0.00864,"close":11.34}
{"ticker":"TRUE","date":"2015-07-08","pret":-0.035,"close":11.02}
{"ticker":"TRUE","date":"2015-07-09","pret":-0.00357,"close":10.05}
{"ticker":"TRUE","date":"2015-07-10","pret":-0.13162,"close":10.66}
{"ticker":"TRUE","date":"2015-07-13","pret":0.0831,"close":11.01}
{"ticker":"TRUE","date":"2015-07-14","pret":0.02135,"close":10.98}
{"ticker":"TRUE","date":"2015-07-15","pret":0,"close":11}
{"ticker":"TRUE","date":"2015-07-16","pret":0.0182,"close":11.18}
{"ticker":"TRUE","date":"2015-07-17","pret":0.0054,"close":11.14}
{"ticker":"TRUE","date":"2015-07-20","pret":0.01159,"close":11.06}
{"ticker":"TRUE","date":"2015-07-21","pret":-0.02151,"close":11.22}
{"ticker":"TRUE","date":"2015-07-22","pret":-0.00363,"close":10.93}
{"ticker":"TRUE","date":"2015-07-23","pret":-0.00822,"close":10.68}
{"ticker":"TRUE","date":"2015-07-24","pret":-0.45816,"close":6.87}
{"ticker":"TRUE","date":"2015-07-27","pret":-0.0628,"close":5.84}
{"ticker":"TRUE","date":"2015-07-28","pret":-0.10399,"close":6.76}
{"ticker":"TRUE","date":"2015-07-29","pret":0.11626,"close":6.69}
{"ticker":"TRUE","date":"2015-07-30","pret":0.01212,"close":6.89}
{"ticker":"TRUE","date":"2015-07-31","pret":0.0326,"close":6.52}
{"ticker":"TRUE","date":"2015-08-03","pret":-0.0539,"close":6.26}
{"ticker":"TRUE","date":"2015-08-04","pret":-0.03443,"close":6.04}
{"ticker":"TRUE","date":"2015-08-05","pret":-0.03566,"close":5.91}
{"ticker":"TRUE","date":"2015-08-06","pret":-0.02676,"close":5.54}
{"ticker":"TRUE","date":"2015-08-07","pret":-0.07385,"close":5.76}
{"ticker":"TRUE","date":"2015-08-10","pret":0.04286,"close":5.86}
{"ticker":"TRUE","date":"2015-08-11","pret":0.0411,"close":5.98}
{"ticker":"TRUE","date":"2015-08-12","pret":0.00168,"close":5.78}
{"ticker":"TRUE","date":"2015-08-13","pret":-0.02202,"close":5.63}
{"ticker":"TRUE","date":"2015-08-14","pret":-0.04734,"close":5.41}
{"ticker":"TRUE","date":"2015-08-17","pret":-0.0054,"close":5.46}
{"ticker":"TRUE","date":"2015-08-18","pret":-0.00725,"close":5.44}
{"ticker":"TRUE","date":"2015-08-19","pret":-0.01097,"close":5.28}
{"ticker":"TRUE","date":"2015-08-20","pret":-0.03365,"close":4.96}
{"ticker":"TRUE","date":"2015-08-21","pret":-0.08528,"close":4.79}
{"ticker":"TRUE","date":"2015-08-24","pret":-0.07522,"close":4.79}
{"ticker":"TRUE","date":"2015-08-25","pret":0.10982,"close":4.87}
{"ticker":"TRUE","date":"2015-08-26","pret":-0.01005,"close":4.92}
{"ticker":"TRUE","date":"2015-08-27","pret":0.00604,"close":5.44}
{"ticker":"TRUE","date":"2015-08-28","pret":0.09019,"close":5.8}
{"ticker":"TRUE","date":"2015-08-31","pret":0.06568,"close":5.91}
{"ticker":"TRUE","date":"2015-09-01","pret":-0.00517,"close":5.62}
{"ticker":"TRUE","date":"2015-09-02","pret":-0.01042,"close":6.02}
{"ticker":"TRUE","date":"2015-09-03","pret":0.04937,"close":6.08}
{"ticker":"TRUE","date":"2015-09-04","pret":0.01484,"close":6.06}
{"ticker":"TRUE","date":"2015-09-08","pret":0.00327,"close":5.83}
{"ticker":"TRUE","date":"2015-09-09","pret":-0.04846,"close":5.83}
{"ticker":"TRUE","date":"2015-09-10","pret":-0.00171,"close":6}
{"ticker":"TRUE","date":"2015-09-11","pret":0.01869,"close":5.91}
{"ticker":"TRUE","date":"2015-09-14","pret":-0.01698,"close":5.76}
{"ticker":"TRUE","date":"2015-09-15","pret":-0.01379,"close":6}
{"ticker":"TRUE","date":"2015-09-16","pret":0.02062,"close":5.97}
{"ticker":"TRUE","date":"2015-09-17","pret":0.01351,"close":6.35}
{"ticker":"TRUE","date":"2015-09-18","pret":0.04591,"close":6.43}
{"ticker":"TRUE","date":"2015-09-21","pret":0.04543,"close":6.07}
{"ticker":"TRUE","date":"2015-09-22","pret":-0.09134,"close":5.6}
{"ticker":"TRUE","date":"2015-09-23","pret":-0.06588,"close":5.52}
{"ticker":"TRUE","date":"2015-09-24","pret":-0.01444,"close":5.51}
{"ticker":"TRUE","date":"2015-09-25","pret":0.01085,"close":5.1}
{"ticker":"TRUE","date":"2015-09-28","pret":-0.09226,"close":5.34}
{"ticker":"TRUE","date":"2015-09-29","pret":0.04813,"close":5.06}
{"ticker":"TRUE","date":"2015-09-30","pret":-0.03637,"close":5.21}
{"ticker":"TRUE","date":"2015-10-01","pret":0.02312,"close":5.07}
{"ticker":"TRUE","date":"2015-10-02","pret":-0.01923,"close":5.39}
{"ticker":"TRUE","date":"2015-10-05","pret":0.06211,"close":5.91}
{"ticker":"TRUE","date":"2015-10-06","pret":0.06875,"close":6.44}
{"ticker":"TRUE","date":"2015-10-07","pret":0.09422,"close":6.95}
{"ticker":"TRUE","date":"2015-10-08","pret":0.07034,"close":6.48}
{"ticker":"TRUE","date":"2015-10-09","pret":-0.07034,"close":6.4}
{"ticker":"TRUE","date":"2015-10-12","pret":0.0031,"close":6.13}
{"ticker":"TRUE","date":"2015-10-13","pret":-0.05725,"close":6.14}
{"ticker":"TRUE","date":"2015-10-14","pret":0.01462,"close":6.2}
{"ticker":"TRUE","date":"2015-10-15","pret":-0.00161,"close":6.32}
{"ticker":"TRUE","date":"2015-10-16","pret":0.02866,"close":6.28}
{"ticker":"TRUE","date":"2015-10-19","pret":-0.02062,"close":6.25}
{"ticker":"TRUE","date":"2015-10-20","pret":0.00957,"close":6.51}
{"ticker":"TRUE","date":"2015-10-21","pret":0.03892,"close":6.41}
{"ticker":"TRUE","date":"2015-10-22","pret":-0.01229,"close":6.63}
{"ticker":"TRUE","date":"2015-10-23","pret":0.03791,"close":6.57}
{"ticker":"TRUE","date":"2015-10-26","pret":-0.02257,"close":6.44}
{"ticker":"TRUE","date":"2015-10-27","pret":-0.01998,"close":6.18}
{"ticker":"TRUE","date":"2015-10-28","pret":-0.03798,"close":6.25}
{"ticker":"TRUE","date":"2015-10-29","pret":0.00161,"close":6.18}
{"ticker":"TRUE","date":"2015-10-30","pret":-0.00808,"close":6.14}
{"ticker":"TRUE","date":"2015-11-02","pret":0.00162,"close":5.84}
{"ticker":"TRUE","date":"2015-11-03","pret":-0.06184,"close":6.43}
{"ticker":"TRUE","date":"2015-11-04","pret":0.10156,"close":6.63}
{"ticker":"TRUE","date":"2015-11-05","pret":0.04269,"close":6.13}
{"ticker":"TRUE","date":"2015-11-06","pret":0.07889,"close":8.43}
{"ticker":"TRUE","date":"2015-11-09","pret":0.14365,"close":8.12}
{"ticker":"TRUE","date":"2015-11-10","pret":-0.0365,"close":7.48}
{"ticker":"TRUE","date":"2015-11-11","pret":-0.07325,"close":7.24}
{"ticker":"TRUE","date":"2015-11-12","pret":-0.04779,"close":6.55}
{"ticker":"TRUE","date":"2015-11-13","pret":-0.09224,"close":6.75}
{"ticker":"TRUE","date":"2015-11-16","pret":0.01371,"close":7.04}
{"ticker":"TRUE","date":"2015-11-17","pret":0.0701,"close":7.1}
{"ticker":"TRUE","date":"2015-11-18","pret":0.00563,"close":7.03}
{"ticker":"TRUE","date":"2015-11-19","pret":-0.00563,"close":7.57}
{"ticker":"TRUE","date":"2015-11-20","pret":0.07863,"close":7.41}
{"ticker":"TRUE","date":"2015-11-23","pret":-0.03179,"close":7.91}
{"ticker":"TRUE","date":"2015-11-24","pret":0.05371,"close":9.03}
{"ticker":"TRUE","date":"2015-11-25","pret":0.15233,"close":8.76}
{"ticker":"TRUE","date":"2015-11-26"}
{"ticker":"TRUE","date":"2015-11-27","pret":-0.05285,"close":8.49}
{"ticker":"TRUE","date":"2015-11-30","pret":-0.01747,"close":8.03}
{"ticker":"TRUE","date":"2015-12-01","pret":-0.05557,"close":7.75}
{"ticker":"TRUE","date":"2015-12-02","pret":-0.04315,"close":7.89}
{"ticker":"TRUE","date":"2015-12-03","pret":0.03065,"close":7.49}
{"ticker":"TRUE","date":"2015-12-04","pret":-0.07034,"close":7.88}
{"ticker":"TRUE","date":"2015-12-07","pret":0.0615,"close":7.63}
{"ticker":"TRUE","date":"2015-12-08","pret":-0.04146,"close":7.8}
{"ticker":"TRUE","date":"2015-12-09","pret":0.03125,"close":7.81}
{"ticker":"TRUE","date":"2015-12-10","pret":0.00384,"close":8.04}
{"ticker":"TRUE","date":"2015-12-11","pret":-0.01027,"close":7.86}
{"ticker":"TRUE","date":"2015-12-14","pret":0.02548,"close":8.02}
{"ticker":"TRUE","date":"2015-12-15","pret":0.00877,"close":8.2}
{"ticker":"TRUE","date":"2015-12-16","pret":0.05813,"close":8.51}
{"ticker":"TRUE","date":"2015-12-17"}
{"ticker":"TRUE","date":"2015-12-18","pret":0.0047,"close":8.41}
{"ticker":"TRUE","date":"2015-12-21","pret":-0.0106,"close":8.8}
{"ticker":"TRUE","date":"2015-12-22","pret":0.04625,"close":8.94}
{"ticker":"TRUE","date":"2015-12-23","pret":0.01458,"close":9.4}
{"ticker":"TRUE","date":"2015-12-24","pret":0.05629,"close":9.66}
{"ticker":"TRUE","date":"2015-12-28","pret":0.01151,"close":9.27}
{"ticker":"TRUE","date":"2015-12-29","pret":-0.02529,"close":9.66}
{"ticker":"TRUE","date":"2015-12-30","pret":0.03873,"close":9.63}
{"ticker":"TRUE","date":"2015-12-31","pret":-0.01552,"close":9.54}
{"ticker":"TRUE","date":"2016-01-04","pret":-0.03826,"close":9.04}
{"ticker":"TRUE","date":"2016-01-05","pret":-0.00217,"close":8.77}
{"ticker":"TRUP","date":"2015-01-02","pret":0.00725,"close":7.18}
{"ticker":"TRUP","date":"2015-01-05","pret":0.03549,"close":6.86}
{"ticker":"TRUP","date":"2015-01-06","pret":-0.02542,"close":6.76}
{"ticker":"TRUP","date":"2015-01-07","pret":-0.02169,"close":6.96}
{"ticker":"TRUP","date":"2015-01-08","pret":0.02169,"close":7.07}
{"ticker":"TRUP","date":"2015-01-09","pret":0.01279,"close":7.24}
{"ticker":"TRUP","date":"2015-01-12","pret":0.02511,"close":7.44}
{"ticker":"TRUP","date":"2015-01-13","pret":0.03252,"close":7.55}
{"ticker":"TRUP","date":"2015-01-14","pret":0.00133,"close":7.39}
{"ticker":"TRUP","date":"2015-01-15","pret":-0.01071,"close":7.47}
{"ticker":"TRUP","date":"2015-01-16","pret":0.00269,"close":7.39}
{"ticker":"TRUP","date":"2015-01-20","pret":-0.00538,"close":7.57}
{"ticker":"TRUP","date":"2015-01-21","pret":0.01474,"close":7.49}
{"ticker":"TRUP","date":"2015-01-22","pret":-0.00266,"close":7.59}
{"ticker":"TRUP","date":"2015-01-23","pret":0.01061,"close":7.52}
{"ticker":"TRUP","date":"2015-01-26","pret":0.00264,"close":7.36}
{"ticker":"TRUP","date":"2015-01-27","pret":-0.04715,"close":7.23}
{"ticker":"TRUP","date":"2015-01-28","pret":-0.00553,"close":7.22}
{"ticker":"TRUP","date":"2015-01-29","pret":-0.00139,"close":7.25}
{"ticker":"TRUP","date":"2015-01-30","pret":-0.00418,"close":7.1}
{"ticker":"TRUP","date":"2015-02-02","pret":-0.0014,"close":6.94}
{"ticker":"TRUP","date":"2015-02-03","pret":-0.03265,"close":6.78}
{"ticker":"TRUP","date":"2015-02-04","pret":-0.01747,"close":6.94}
{"ticker":"TRUP","date":"2015-02-05","pret":0.02609,"close":7.26}
{"ticker":"TRUP","date":"2015-02-06","pret":0.04065,"close":7.07}
{"ticker":"TRUP","date":"2015-02-09","pret":-0.02786,"close":6.7}
{"ticker":"TRUP","date":"2015-02-10","pret":-0.0507,"close":6.91}
{"ticker":"TRUP","date":"2015-02-11","pret":0.04503,"close":7.09}
{"ticker":"TRUP","date":"2015-02-12","pret":0.01969,"close":7.21}
{"ticker":"TRUP","date":"2015-02-13","pret":0.01108,"close":7.17}
{"ticker":"TRUP","date":"2015-02-17","pret":-0.02088,"close":7.26}
{"ticker":"TRUP","date":"2015-02-18","pret":0.025,"close":7.73}
{"ticker":"TRUP","date":"2015-02-19","pret":0.06248,"close":7.89}
{"ticker":"TRUP","date":"2015-02-20","pret":0.02167,"close":7.99}
{"ticker":"TRUP","date":"2015-02-23","pret":0.00378,"close":7.91}
{"ticker":"TRUP","date":"2015-02-24","pret":-0.01392,"close":7.88}
{"ticker":"TRUP","date":"2015-02-25","pret":0,"close":7.79}
{"ticker":"TRUP","date":"2015-02-26","pret":-0.01411,"close":7.72}
{"ticker":"TRUP","date":"2015-02-27","pret":-0.00518,"close":7.61}
{"ticker":"TRUP","date":"2015-03-02","pret":-0.01044,"close":8.07}
{"ticker":"TRUP","date":"2015-03-03","pret":0.06109,"close":8.14}
{"ticker":"TRUP","date":"2015-03-04","pret":0.00247,"close":8.12}
{"ticker":"TRUP","date":"2015-03-05","pret":-0.00494,"close":8}
{"ticker":"TRUP","date":"2015-03-06","pret":-0.02,"close":7.99}
{"ticker":"TRUP","date":"2015-03-09","pret":0.01752,"close":8.01}
{"ticker":"TRUP","date":"2015-03-10","pret":-0.00622,"close":7.98}
{"ticker":"TRUP","date":"2015-03-11","pret":-0.00125,"close":7.99}
{"ticker":"TRUP","date":"2015-03-12","pret":0,"close":8.02}
{"ticker":"TRUP","date":"2015-03-13","pret":0.00499,"close":7.87}
{"ticker":"TRUP","date":"2015-03-16","pret":-0.0163,"close":7.99}
{"ticker":"TRUP","date":"2015-03-17","pret":0.0063,"close":7.95}
{"ticker":"TRUP","date":"2015-03-18","pret":-0.01392,"close":7.95}
{"ticker":"TRUP","date":"2015-03-19","pret":0.01642,"close":7.82}
{"ticker":"TRUP","date":"2015-03-20","pret":-0.01515,"close":8.25}
{"ticker":"TRUP","date":"2015-03-23","pret":0.04113,"close":8.41}
{"ticker":"TRUP","date":"2015-03-24","pret":0.02174,"close":8.47}
{"ticker":"TRUP","date":"2015-03-25","pret":0.02361,"close":8.33}
{"ticker":"TRUP","date":"2015-03-26","pret":-0.02004,"close":8.28}
{"ticker":"TRUP","date":"2015-03-27","pret":-0.01802,"close":8.31}
{"ticker":"TRUP","date":"2015-03-30","pret":0.00965,"close":8.12}
{"ticker":"TRUP","date":"2015-03-31","pret":-0.03295,"close":8}
{"ticker":"TRUP","date":"2015-04-01","pret":-0.00747,"close":8.05}
{"ticker":"TRUP","date":"2015-04-02","pret":0.0025,"close":7.98}
{"ticker":"TRUP","date":"2015-04-06","pret":-0.00625,"close":8.13}
{"ticker":"TRUP","date":"2015-04-07","pret":0.01371,"close":8.2}
{"ticker":"TRUP","date":"2015-04-08","pret":0.01108,"close":8.22}
{"ticker":"TRUP","date":"2015-04-09","pret":0.00732,"close":8.22}
{"ticker":"TRUP","date":"2015-04-10","pret":-0.00122,"close":8.34}
{"ticker":"TRUP","date":"2015-04-13","pret":0.00848,"close":8.4}
{"ticker":"TRUP","date":"2015-04-14","pret":0.00601,"close":8.24}
{"ticker":"TRUP","date":"2015-04-15","pret":-0.00964,"close":8.37}
{"ticker":"TRUP","date":"2015-04-16","pret":0.00964,"close":8.37}
{"ticker":"TRUP","date":"2015-04-17","pret":-0.00601,"close":8.2}
{"ticker":"TRUP","date":"2015-04-20","pret":-0.0097,"close":8.12}
{"ticker":"TRUP","date":"2015-04-21","pret":0,"close":8.1}
{"ticker":"TRUP","date":"2015-04-22","pret":-0.00734,"close":8.18}
{"ticker":"TRUP","date":"2015-04-23","pret":-0.00369,"close":8.3}
{"ticker":"TRUP","date":"2015-04-24","pret":0.02553,"close":8.09}
{"ticker":"TRUP","date":"2015-04-27","pret":-0.03543,"close":8.09}
{"ticker":"TRUP","date":"2015-04-28","pret":-0.00374,"close":8.12}
{"ticker":"TRUP","date":"2015-04-29","pret":0.00374,"close":7.85}
{"ticker":"TRUP","date":"2015-04-30","pret":-0.0303,"close":7.41}
{"ticker":"TRUP","date":"2015-05-01","pret":-0.04457,"close":7.74}
{"ticker":"TRUP","date":"2015-05-04","pret":0.03426,"close":7.91}
{"ticker":"TRUP","date":"2015-05-05","pret":0.02558,"close":7.98}
{"ticker":"TRUP","date":"2015-05-06","pret":-0.11071,"close":8.04}
{"ticker":"TRUP","date":"2015-05-07","pret":0.09672,"close":8.04}
{"ticker":"TRUP","date":"2015-05-08","pret":0.03399,"close":8.23}
{"ticker":"TRUP","date":"2015-05-11","pret":0.02082,"close":8.08}
{"ticker":"TRUP","date":"2015-05-12","pret":-0.02206,"close":8.04}
{"ticker":"TRUP","date":"2015-05-13","pret":0.01109,"close":7.98}
{"ticker":"TRUP","date":"2015-05-14","pret":-0.00738,"close":8.24}
{"ticker":"TRUP","date":"2015-05-15","pret":0.00493,"close":8.18}
{"ticker":"TRUP","date":"2015-05-18","pret":0.0049,"close":8.18}
{"ticker":"TRUP","date":"2015-05-19","pret":0.00244,"close":8.33}
{"ticker":"TRUP","date":"2015-05-20","pret":0.01932,"close":8.26}
{"ticker":"TRUP","date":"2015-05-21","pret":-0.01082,"close":8.29}
{"ticker":"TRUP","date":"2015-05-22","pret":-0.00606,"close":8.33}
{"ticker":"TRUP","date":"2015-05-26","pret":-0.00488,"close":8.3}
{"ticker":"TRUP","date":"2015-05-27","pret":0.01456,"close":8.38}
{"ticker":"TRUP","date":"2015-05-28","pret":0.00361,"close":8.44}
{"ticker":"TRUP","date":"2015-05-29","pret":0.01549,"close":8.38}
{"ticker":"TRUP","date":"2015-06-01","pret":0.00707,"close":8.37}
{"ticker":"TRUP","date":"2015-06-02","pret":-0.01538,"close":8.3}
{"ticker":"TRUP","date":"2015-06-03","pret":-0.02291,"close":8.3}
{"ticker":"TRUP","date":"2015-06-04","pret":0.00608,"close":8.01}
{"ticker":"TRUP","date":"2015-06-05","pret":-0.03453,"close":8.04}
{"ticker":"TRUP","date":"2015-06-08","pret":0.00125,"close":8}
{"ticker":"TRUP","date":"2015-06-09","pret":0.00873,"close":8.04}
{"ticker":"TRUP","date":"2015-06-10","pret":0.00496,"close":8.15}
{"ticker":"TRUP","date":"2015-06-11","pret":0.00493,"close":8.14}
{"ticker":"TRUP","date":"2015-06-12","pret":-0.0037,"close":8.12}
{"ticker":"TRUP","date":"2015-06-15","pret":-0.00247,"close":8.3}
{"ticker":"TRUP","date":"2015-06-16","pret":0.02686,"close":8.49}
{"ticker":"TRUP","date":"2015-06-17","pret":0.03551,"close":8.46}
{"ticker":"TRUP","date":"2015-06-18","pret":-0.0117,"close":8.43}
{"ticker":"TRUP","date":"2015-06-19","pret":-0.0214,"close":8.32}
{"ticker":"TRUP","date":"2015-06-22","pret":-0.0012,"close":8.45}
{"ticker":"TRUP","date":"2015-06-23","pret":0.02143,"close":8.5}
{"ticker":"TRUP","date":"2015-06-24","pret":0.00353,"close":8.47}
{"ticker":"TRUP","date":"2015-06-25","pret":-0.00117,"close":8.47}
{"ticker":"TRUP","date":"2015-06-26","pret":-0.00589,"close":8.36}
{"ticker":"TRUP","date":"2015-06-29","pret":-0.02514,"close":8.19}
{"ticker":"TRUP","date":"2015-06-30","pret":0.00121,"close":8.24}
{"ticker":"TRUP","date":"2015-07-01","pret":0.01918,"close":8.34}
{"ticker":"TRUP","date":"2015-07-02","pret":-0.00835,"close":8.25}
{"ticker":"TRUP","date":"2015-07-06","pret":-0.02547,"close":8}
{"ticker":"TRUP","date":"2015-07-07","pret":0.00734,"close":8}
{"ticker":"TRUP","date":"2015-07-08","pret":-0.02469,"close":8.03}
{"ticker":"TRUP","date":"2015-07-09","pret":0.07927,"close":8.17}
{"ticker":"TRUP","date":"2015-07-10","pret":-0.04971,"close":8.13}
{"ticker":"TRUP","date":"2015-07-13","pret":-0.00487,"close":8.36}
{"ticker":"TRUP","date":"2015-07-14","pret":0.01212,"close":8.43}
{"ticker":"TRUP","date":"2015-07-15","pret":0.01791,"close":8.42}
{"ticker":"TRUP","date":"2015-07-16","pret":0.0059,"close":8.44}
{"ticker":"TRUP","date":"2015-07-17","pret":-0.00946,"close":8.63}
{"ticker":"TRUP","date":"2015-07-20","pret":0.00592,"close":8.4}
{"ticker":"TRUP","date":"2015-07-21","pret":-0.01547,"close":8.49}
{"ticker":"TRUP","date":"2015-07-22","pret":0.00717,"close":8.47}
{"ticker":"TRUP","date":"2015-07-23","pret":0.0083,"close":8.46}
{"ticker":"TRUP","date":"2015-07-24","pret":-0.00711,"close":7.78}
{"ticker":"TRUP","date":"2015-07-27","pret":-0.08173,"close":7.65}
{"ticker":"TRUP","date":"2015-07-28","pret":-0.01954,"close":7.55}
{"ticker":"TRUP","date":"2015-07-29","pret":-0.01324,"close":7.57}
{"ticker":"TRUP","date":"2015-07-30","pret":0.00664,"close":7.65}
{"ticker":"TRUP","date":"2015-07-31","pret":0.01054,"close":7.72}
{"ticker":"TRUP","date":"2015-08-03","pret":0.0156,"close":7.78}
{"ticker":"TRUP","date":"2015-08-04","pret":-0.00907,"close":7.59}
{"ticker":"TRUP","date":"2015-08-05","pret":-0.0013,"close":8.41}
{"ticker":"TRUP","date":"2015-08-06","pret":0.09567,"close":8.15}
{"ticker":"TRUP","date":"2015-08-07","pret":-0.03496,"close":8.02}
{"ticker":"TRUP","date":"2015-08-10","pret":-0.01733,"close":8.2}
{"ticker":"TRUP","date":"2015-08-11","pret":0.00994,"close":8.32}
{"ticker":"TRUP","date":"2015-08-12","pret":0.02563,"close":8.57}
{"ticker":"TRUP","date":"2015-08-13","pret":0.04015,"close":8.48}
{"ticker":"TRUP","date":"2015-08-14","pret":-0.02461,"close":8.44}
{"ticker":"TRUP","date":"2015-08-17","pret":0.00355,"close":8.41}
{"ticker":"TRUP","date":"2015-08-18","pret":-0.01429,"close":8.03}
{"ticker":"TRUP","date":"2015-08-19","pret":-0.04287,"close":7.77}
{"ticker":"TRUP","date":"2015-08-20","pret":-0.03179,"close":7.01}
{"ticker":"TRUP","date":"2015-08-21","pret":-0.10622,"close":7.21}
{"ticker":"TRUP","date":"2015-08-24","pret":0.00573,"close":7.03}
{"ticker":"TRUP","date":"2015-08-25","pret":0.02956,"close":7}
{"ticker":"TRUP","date":"2015-08-26","pret":-0.00836,"close":7.29}
{"ticker":"TRUP","date":"2015-08-27","pret":0.02759,"close":7.21}
{"ticker":"TRUP","date":"2015-08-28","pret":-0.01923,"close":7.15}
{"ticker":"TRUP","date":"2015-08-31","pret":-0.04395,"close":7}
{"ticker":"TRUP","date":"2015-09-01","pret":-0.00581,"close":6.83}
{"ticker":"TRUP","date":"2015-09-02","pret":0.00291,"close":7.18}
{"ticker":"TRUP","date":"2015-09-03","pret":0.03849,"close":7.26}
{"ticker":"TRUP","date":"2015-09-04","pret":0.00279,"close":7.19}
{"ticker":"TRUP","date":"2015-09-08","pret":0.01797,"close":7.46}
{"ticker":"TRUP","date":"2015-09-09","pret":0.02703,"close":7.44}
{"ticker":"TRUP","date":"2015-09-10","pret":-0.01342,"close":7.68}
{"ticker":"TRUP","date":"2015-09-11","pret":0.02798,"close":7.76}
{"ticker":"TRUP","date":"2015-09-14","pret":0.01176,"close":8.01}
{"ticker":"TRUP","date":"2015-09-15","pret":0.02943,"close":7.72}
{"ticker":"TRUP","date":"2015-09-16","pret":-0.02425,"close":7.83}
{"ticker":"TRUP","date":"2015-09-17","pret":0.00644,"close":8.16}
{"ticker":"TRUP","date":"2015-09-18","pret":0.03034,"close":8.06}
{"ticker":"TRUP","date":"2015-09-21","pret":0.01483,"close":8.16}
{"ticker":"TRUP","date":"2015-09-22","pret":-0.01235,"close":8.22}
{"ticker":"TRUP","date":"2015-09-23","pret":0.01846,"close":8.15}
{"ticker":"TRUP","date":"2015-09-24","pret":-0.01227,"close":8.22}
{"ticker":"TRUP","date":"2015-09-25","pret":0.02439,"close":8.25}
{"ticker":"TRUP","date":"2015-09-28","pret":-0.00483,"close":8.05}
{"ticker":"TRUP","date":"2015-09-29","pret":-0.01956,"close":7.71}
{"ticker":"TRUP","date":"2015-09-30","pret":-0.04417,"close":7.55}
{"ticker":"TRUP","date":"2015-10-01","pret":-0.0235,"close":7.52}
{"ticker":"TRUP","date":"2015-10-02","pret":-0.01062,"close":7.57}
{"ticker":"TRUP","date":"2015-10-05","pret":0.01589,"close":7.64}
{"ticker":"TRUP","date":"2015-10-06","pret":-0.00527,"close":7.31}
{"ticker":"TRUP","date":"2015-10-07","pret":-0.02542,"close":7.59}
{"ticker":"TRUP","date":"2015-10-08","pret":0.02938,"close":7.73}
{"ticker":"TRUP","date":"2015-10-09","pret":0.02341,"close":7.66}
{"ticker":"TRUP","date":"2015-10-12","pret":-0.02078,"close":7.68}
{"ticker":"TRUP","date":"2015-10-13","pret":0.00654,"close":7.49}
{"ticker":"TRUP","date":"2015-10-14","pret":-0.01312,"close":7.5}
{"ticker":"TRUP","date":"2015-10-15","pret":-0.00265,"close":7.65}
{"ticker":"TRUP","date":"2015-10-16","pret":0.01967,"close":7.28}
{"ticker":"TRUP","date":"2015-10-19","pret":-0.06298,"close":7.22}
{"ticker":"TRUP","date":"2015-10-20","pret":-0.00694,"close":7.32}
{"ticker":"TRUP","date":"2015-10-21","pret":0.01108,"close":6.91}
{"ticker":"TRUP","date":"2015-10-22","pret":-0.0379,"close":6.93}
{"ticker":"TRUP","date":"2015-10-23","pret":-0.00286,"close":6.86}
{"ticker":"TRUP","date":"2015-10-26","pret":-0.02322,"close":6.81}
{"ticker":"TRUP","date":"2015-10-27","pret":0.00147,"close":6.64}
{"ticker":"TRUP","date":"2015-10-28","pret":-0.02224,"close":6.4}
{"ticker":"TRUP","date":"2015-10-29","pret":-0.02582,"close":6.4}
{"ticker":"TRUP","date":"2015-10-30","pret":-0.01238,"close":6.57}
{"ticker":"TRUP","date":"2015-11-02","pret":0.02005,"close":7}
{"ticker":"TRUP","date":"2015-11-03","pret":0.06215,"close":6.97}
{"ticker":"TRUP","date":"2015-11-04","pret":0.02829,"close":7.49}
{"ticker":"TRUP","date":"2015-11-05","pret":0.045,"close":7.42}
{"ticker":"TRUP","date":"2015-11-06","pret":-0.01613,"close":7.44}
{"ticker":"TRUP","date":"2015-11-09","pret":0.00944,"close":7.59}
{"ticker":"TRUP","date":"2015-11-10","pret":0.0173,"close":7.49}
{"ticker":"TRUP","date":"2015-11-11","pret":-0.00928,"close":7.25}
{"ticker":"TRUP","date":"2015-11-12","pret":-0.02699,"close":7.34}
{"ticker":"TRUP","date":"2015-11-13","pret":-0.00137,"close":7.27}
{"ticker":"TRUP","date":"2015-11-16","pret":0,"close":7.28}
{"ticker":"TRUP","date":"2015-11-17","pret":0.0041,"close":7.41}
{"ticker":"TRUP","date":"2015-11-18","pret":0.01086,"close":7.58}
{"ticker":"TRUP","date":"2015-11-19","pret":0.02663,"close":7.62}
{"ticker":"TRUP","date":"2015-11-20","pret":0.00524,"close":7.55}
{"ticker":"TRUP","date":"2015-11-23","pret":-0.01183,"close":8.12}
{"ticker":"TRUP","date":"2015-11-24","pret":0.06528,"close":8.3}
{"ticker":"TRUP","date":"2015-11-25","pret":0.02931,"close":8.19}
{"ticker":"TRUP","date":"2015-11-26"}
{"ticker":"TRUP","date":"2015-11-27","pret":-0.00846,"close":8.08}
{"ticker":"TRUP","date":"2015-11-30","pret":-0.00731,"close":8.18}
{"ticker":"TRUP","date":"2015-12-01","pret":0.01094,"close":8.47}
{"ticker":"TRUP","date":"2015-12-02","pret":0.00362,"close":8.51}
{"ticker":"TRUP","date":"2015-12-03","pret":0.01909,"close":8.45}
{"ticker":"TRUP","date":"2015-12-04","pret":-0.0095,"close":8.63}
{"ticker":"TRUP","date":"2015-12-07","pret":0.02475,"close":8.63}
{"ticker":"TRUP","date":"2015-12-08","pret":-0.00467,"close":8.7}
{"ticker":"TRUP","date":"2015-12-09","pret":0.01163,"close":8.7}
{"ticker":"TRUP","date":"2015-12-10","pret":0.00576,"close":8.69}
{"ticker":"TRUP","date":"2015-12-11","pret":-0.01739,"close":8.21}
{"ticker":"TRUP","date":"2015-12-14","pret":-0.04302,"close":8.28}
{"ticker":"TRUP","date":"2015-12-15","pret":0.01815,"close":8.45}
{"ticker":"TRUP","date":"2015-12-16","pret":0.01665,"close":8.49}
{"ticker":"TRUP","date":"2015-12-17"}
{"ticker":"TRUP","date":"2015-12-18","pret":-0.00354,"close":8.53}
{"ticker":"TRUP","date":"2015-12-21","pret":0.0141,"close":8.93}
{"ticker":"TRUP","date":"2015-12-22","pret":0.04227,"close":9.03}
{"ticker":"TRUP","date":"2015-12-23","pret":0.01884,"close":9.38}
{"ticker":"TRUP","date":"2015-12-24","pret":0.02064,"close":9.46}
{"ticker":"TRUP","date":"2015-12-28","pret":0.01812,"close":9.7}
{"ticker":"TRUP","date":"2015-12-29","pret":0.03425,"close":9.85}
{"ticker":"TRUP","date":"2015-12-30","pret":0.00509,"close":9.9}
{"ticker":"TRUP","date":"2015-12-31","pret":0.0091,"close":9.76}
{"ticker":"TRUP","date":"2016-01-04","pret":-0.03793,"close":9.3}
{"ticker":"TRUP","date":"2016-01-05","pret":-0.02862,"close":9.27}
{"ticker":"TRV","date":"2015-01-02","pret":-0.00806,"close":105.44}
{"ticker":"TRV","date":"2015-01-05","pret":-0.01116,"close":104.17}
{"ticker":"TRV","date":"2015-01-06","pret":-0.00994,"close":103.24}
{"ticker":"TRV","date":"2015-01-07","pret":0.00297,"close":105}
{"ticker":"TRV","date":"2015-01-08","pret":0.01389,"close":107.18}
{"ticker":"TRV","date":"2015-01-09","pret":0.01333,"close":105.83}
{"ticker":"TRV","date":"2015-01-12","pret":-0.01125,"close":105.2}
{"ticker":"TRV","date":"2015-01-13","pret":-0.00094,"close":105.36}
{"ticker":"TRV","date":"2015-01-14","pret":-0.02214,"close":103.77}
{"ticker":"TRV","date":"2015-01-15","pret":0.00385,"close":104.21}
{"ticker":"TRV","date":"2015-01-16","pret":0.00384,"close":106.54}
{"ticker":"TRV","date":"2015-01-20","pret":0.02338,"close":105.84}
{"ticker":"TRV","date":"2015-01-21","pret":-0.01356,"close":105.01}
{"ticker":"TRV","date":"2015-01-22","pret":0.00972,"close":108.17}
{"ticker":"TRV","date":"2015-01-23","pret":0.01389,"close":107}
{"ticker":"TRV","date":"2015-01-26","pret":-0.01005,"close":107.07}
{"ticker":"TRV","date":"2015-01-27","pret":-0.00225,"close":106.05}
{"ticker":"TRV","date":"2015-01-28","pret":-0.0016,"close":104.58}
{"ticker":"TRV","date":"2015-01-29","pret":-0.01523,"close":104.54}
{"ticker":"TRV","date":"2015-01-30","pret":-0.02061,"close":102.82}
{"ticker":"TRV","date":"2015-02-02","pret":0.00185,"close":104.58}
{"ticker":"TRV","date":"2015-02-03","pret":0.0181,"close":106.04}
{"ticker":"TRV","date":"2015-02-04","pret":0.00798,"close":106.73}
{"ticker":"TRV","date":"2015-02-05","pret":0.00754,"close":107.41}
{"ticker":"TRV","date":"2015-02-06","pret":0.00888,"close":107.2}
{"ticker":"TRV","date":"2015-02-09","pret":-0.01861,"close":105.77}
{"ticker":"TRV","date":"2015-02-10","pret":0.00671,"close":106.52}
{"ticker":"TRV","date":"2015-02-11","pret":0.00414,"close":107.77}
{"ticker":"TRV","date":"2015-02-12","pret":0.0112,"close":108.04}
{"ticker":"TRV","date":"2015-02-13","pret":-0.00019,"close":108}
{"ticker":"TRV","date":"2015-02-17","pret":0.0062,"close":108}
{"ticker":"TRV","date":"2015-02-18","pret":-0.0088,"close":107.98}
{"ticker":"TRV","date":"2015-02-19","pret":0.0039,"close":107.99}
{"ticker":"TRV","date":"2015-02-20","pret":-0.00288,"close":107.82}
{"ticker":"TRV","date":"2015-02-23","pret":0.00028,"close":107.08}
{"ticker":"TRV","date":"2015-02-24","pret":-0.00615,"close":107.55}
{"ticker":"TRV","date":"2015-02-25","pret":0.0055,"close":106.91}
{"ticker":"TRV","date":"2015-02-26","pret":-0.0069,"close":107.82}
{"ticker":"TRV","date":"2015-02-27","pret":0.00802,"close":107.44}
{"ticker":"TRV","date":"2015-03-02","pret":-0.00214,"close":107.9}
{"ticker":"TRV","date":"2015-03-03","pret":0.00009,"close":107.4}
{"ticker":"TRV","date":"2015-03-04","pret":-0.00504,"close":106.88}
{"ticker":"TRV","date":"2015-03-05","pret":-0.00028,"close":107.6}
{"ticker":"TRV","date":"2015-03-06","pret":-0.00375,"close":105.8}
{"ticker":"TRV","date":"2015-03-09","pret":-0.0048,"close":106.72}
{"ticker":"TRV","date":"2015-03-10","pret":-0.00284,"close":104.73}
{"ticker":"TRV","date":"2015-03-11","pret":-0.00665,"close":105.67}
{"ticker":"TRV","date":"2015-03-12","pret":0.01325,"close":107.83}
{"ticker":"TRV","date":"2015-03-13","pret":0.01047,"close":106.72}
{"ticker":"TRV","date":"2015-03-16","pret":0.00009,"close":108.93}
{"ticker":"TRV","date":"2015-03-17","pret":0.00603,"close":108.75}
{"ticker":"TRV","date":"2015-03-18","pret":0.00581,"close":109.52}
{"ticker":"TRV","date":"2015-03-19","pret":0.00788,"close":109.11}
{"ticker":"TRV","date":"2015-03-20","pret":-0.00055,"close":109.73}
{"ticker":"TRV","date":"2015-03-23","pret":0.00009,"close":109.62}
{"ticker":"TRV","date":"2015-03-24","pret":-0.00183,"close":109.23}
{"ticker":"TRV","date":"2015-03-25","pret":-0.00137,"close":107.61}
{"ticker":"TRV","date":"2015-03-26","pret":-0.01782,"close":106.83}
{"ticker":"TRV","date":"2015-03-27","pret":-0.00626,"close":107.13}
{"ticker":"TRV","date":"2015-03-30","pret":0.01008,"close":109.64}
{"ticker":"TRV","date":"2015-03-31","pret":0.00952,"close":108.13}
{"ticker":"TRV","date":"2015-04-01","pret":-0.00692,"close":107.11}
{"ticker":"TRV","date":"2015-04-02","pret":-0.00809,"close":107.74}
{"ticker":"TRV","date":"2015-04-06","pret":-0.00187,"close":108.13}
{"ticker":"TRV","date":"2015-04-07","pret":0.01116,"close":107.34}
{"ticker":"TRV","date":"2015-04-08","pret":-0.01107,"close":107.34}
{"ticker":"TRV","date":"2015-04-09","pret":0.00373,"close":107.3}
{"ticker":"TRV","date":"2015-04-10","pret":0.00344,"close":107.65}
{"ticker":"TRV","date":"2015-04-13","pret":-0.00326,"close":107.87}
{"ticker":"TRV","date":"2015-04-14","pret":0.00326,"close":107.79}
{"ticker":"TRV","date":"2015-04-15","pret":0.00417,"close":108.08}
{"ticker":"TRV","date":"2015-04-16","pret":-0.00352,"close":108.67}
{"ticker":"TRV","date":"2015-04-17","pret":-0.00381,"close":105.4}
{"ticker":"TRV","date":"2015-04-20","pret":-0.01152,"close":106.14}
{"ticker":"TRV","date":"2015-04-21","pret":-0.01404,"close":101.88}
{"ticker":"TRV","date":"2015-04-22","pret":-0.02731,"close":102.02}
{"ticker":"TRV","date":"2015-04-23","pret":-0.00482,"close":103.48}
{"ticker":"TRV","date":"2015-04-24","pret":0.01993,"close":103.95}
{"ticker":"TRV","date":"2015-04-27","pret":0.01669,"close":103.33}
{"ticker":"TRV","date":"2015-04-28","pret":-0.0195,"close":103.68}
{"ticker":"TRV","date":"2015-04-29","pret":0.00087,"close":102.85}
{"ticker":"TRV","date":"2015-04-30","pret":-0.00505,"close":101.11}
{"ticker":"TRV","date":"2015-05-01","pret":-0.00802,"close":102.12}
{"ticker":"TRV","date":"2015-05-04","pret":0.00324,"close":102.17}
{"ticker":"TRV","date":"2015-05-05","pret":-0.00451,"close":102.05}
{"ticker":"TRV","date":"2015-05-06","pret":0.00412,"close":101.77}
{"ticker":"TRV","date":"2015-05-07","pret":-0.00698,"close":102.58}
{"ticker":"TRV","date":"2015-05-08","pret":0.01924,"close":103.73}
{"ticker":"TRV","date":"2015-05-11","pret":-0.00982,"close":102.22}
{"ticker":"TRV","date":"2015-05-12","pret":-0.00844,"close":101.67}
{"ticker":"TRV","date":"2015-05-13","pret":0.00383,"close":101.97}
{"ticker":"TRV","date":"2015-05-14","pret":0.00772,"close":102.75}
{"ticker":"TRV","date":"2015-05-15","pret":0,"close":102.68}
{"ticker":"TRV","date":"2015-05-18","pret":-0.0001,"close":103.17}
{"ticker":"TRV","date":"2015-05-19","pret":0.00872,"close":103.66}
{"ticker":"TRV","date":"2015-05-20","pret":0.00308,"close":103.7}
{"ticker":"TRV","date":"2015-05-21","pret":-0.00289,"close":103.09}
{"ticker":"TRV","date":"2015-05-22","pret":-0.00552,"close":102.73}
{"ticker":"TRV","date":"2015-05-26","pret":-0.00574,"close":101.6}
{"ticker":"TRV","date":"2015-05-27","pret":-0.0045,"close":102.34}
{"ticker":"TRV","date":"2015-05-28","pret":-0.00029,"close":102.15}
{"ticker":"TRV","date":"2015-05-29","pret":0.00294,"close":101.12}
{"ticker":"TRV","date":"2015-06-01","pret":-0.00667,"close":101.01}
{"ticker":"TRV","date":"2015-06-02","pret":-0.0081,"close":100.33}
{"ticker":"TRV","date":"2015-06-03","pret":0.0004,"close":101.01}
{"ticker":"TRV","date":"2015-06-04","pret":-0.00697,"close":100.21}
{"ticker":"TRV","date":"2015-06-05","pret":0.00448,"close":99.31}
{"ticker":"TRV","date":"2015-06-08","pret":-0.01664,"close":97.76}
{"ticker":"TRV","date":"2015-06-09","pret":-0.00904,"close":97.8}
{"ticker":"TRV","date":"2015-06-10","pret":0.00031,"close":99.18}
{"ticker":"TRV","date":"2015-06-11","pret":0.01045,"close":100.13}
{"ticker":"TRV","date":"2015-06-12","pret":0.00574,"close":99.47}
{"ticker":"TRV","date":"2015-06-15","pret":-0.00877,"close":98.79}
{"ticker":"TRV","date":"2015-06-16","pret":-0.00386,"close":99.49}
{"ticker":"TRV","date":"2015-06-17","pret":0.01463,"close":99.78}
{"ticker":"TRV","date":"2015-06-18","pret":0.0025,"close":101.47}
{"ticker":"TRV","date":"2015-06-19","pret":0.01063,"close":99.45}
{"ticker":"TRV","date":"2015-06-22","pret":-0.00744,"close":100.04}
{"ticker":"TRV","date":"2015-06-23","pret":-0.0007,"close":100}
{"ticker":"TRV","date":"2015-06-24","pret":-0.0055,"close":98.78}
{"ticker":"TRV","date":"2015-06-25","pret":-0.01433,"close":97.81}
{"ticker":"TRV","date":"2015-06-26","pret":-0.00193,"close":97.92}
{"ticker":"TRV","date":"2015-06-29","pret":-0.01106,"close":96.14}
{"ticker":"TRV","date":"2015-06-30","pret":-0.00423,"close":96.66}
{"ticker":"TRV","date":"2015-07-01","pret":0.03015,"close":99.3}
{"ticker":"TRV","date":"2015-07-02","pret":-0.00161,"close":99.23}
{"ticker":"TRV","date":"2015-07-06","pret":-0.01081,"close":98.94}
{"ticker":"TRV","date":"2015-07-07","pret":0.00578,"close":100.03}
{"ticker":"TRV","date":"2015-07-08","pret":0.00151,"close":98.76}
{"ticker":"TRV","date":"2015-07-09","pret":0.01243,"close":100.07}
{"ticker":"TRV","date":"2015-07-10","pret":0.00922,"close":101}
{"ticker":"TRV","date":"2015-07-13","pret":0.00581,"close":102.33}
{"ticker":"TRV","date":"2015-07-14","pret":0.00078,"close":102.38}
{"ticker":"TRV","date":"2015-07-15","pret":0.0001,"close":102.42}
{"ticker":"TRV","date":"2015-07-16","pret":0.01325,"close":103.29}
{"ticker":"TRV","date":"2015-07-17","pret":-0.00174,"close":102.94}
{"ticker":"TRV","date":"2015-07-20","pret":-0.00252,"close":102.61}
{"ticker":"TRV","date":"2015-07-21","pret":0.01025,"close":104.48}
{"ticker":"TRV","date":"2015-07-22","pret":0.00671,"close":105.3}
{"ticker":"TRV","date":"2015-07-23","pret":0.00686,"close":105.3}
{"ticker":"TRV","date":"2015-07-24","pret":-0.00209,"close":105.27}
{"ticker":"TRV","date":"2015-07-27","pret":-0.00965,"close":105.59}
{"ticker":"TRV","date":"2015-07-28","pret":0.01751,"close":105.94}
{"ticker":"TRV","date":"2015-07-29","pret":-0.00038,"close":106.43}
{"ticker":"TRV","date":"2015-07-30","pret":0.00226,"close":106.5}
{"ticker":"TRV","date":"2015-07-31","pret":0.00592,"close":106.12}
{"ticker":"TRV","date":"2015-08-03","pret":-0.00413,"close":106.94}
{"ticker":"TRV","date":"2015-08-04","pret":0.00113,"close":106.63}
{"ticker":"TRV","date":"2015-08-05","pret":0.00562,"close":106.08}
{"ticker":"TRV","date":"2015-08-06","pret":-0.00825,"close":105.46}
{"ticker":"TRV","date":"2015-08-07","pret":-0.00917,"close":105.48}
{"ticker":"TRV","date":"2015-08-10","pret":0.00785,"close":105.82}
{"ticker":"TRV","date":"2015-08-11","pret":-0.01033,"close":105.89}
{"ticker":"TRV","date":"2015-08-12","pret":0.00048,"close":105.43}
{"ticker":"TRV","date":"2015-08-13","pret":0.002,"close":106.95}
{"ticker":"TRV","date":"2015-08-14","pret":0.01565,"close":107.71}
{"ticker":"TRV","date":"2015-08-17","pret":0.00196,"close":107.71}
{"ticker":"TRV","date":"2015-08-18","pret":0.00503,"close":107.82}
{"ticker":"TRV","date":"2015-08-19","pret":-0.00363,"close":107.22}
{"ticker":"TRV","date":"2015-08-20","pret":-0.01021,"close":105.7}
{"ticker":"TRV","date":"2015-08-21","pret":-0.0106,"close":102.93}
{"ticker":"TRV","date":"2015-08-24","pret":-0.06986,"close":98.78}
{"ticker":"TRV","date":"2015-08-25","pret":0.0251,"close":97.75}
{"ticker":"TRV","date":"2015-08-26","pret":-0.00399,"close":100}
{"ticker":"TRV","date":"2015-08-27","pret":0.01014,"close":101.4}
{"ticker":"TRV","date":"2015-08-28","pret":-0.00089,"close":100.43}
{"ticker":"TRV","date":"2015-08-31","pret":-0.01255,"close":99.55}
{"ticker":"TRV","date":"2015-09-01","pret":-0.02056,"close":97.49}
{"ticker":"TRV","date":"2015-09-02","pret":0.00653,"close":98.93}
{"ticker":"TRV","date":"2015-09-03","pret":0.0083,"close":99.37}
{"ticker":"TRV","date":"2015-09-04","pret":-0.01228,"close":97.76}
{"ticker":"TRV","date":"2015-09-08","pret":0.00995,"close":99.65}
{"ticker":"TRV","date":"2015-09-09","pret":0.01315,"close":98.48}
{"ticker":"TRV","date":"2015-09-10","pret":-0.02107,"close":99.09}
{"ticker":"TRV","date":"2015-09-11","pret":0.00275,"close":99.49}
{"ticker":"TRV","date":"2015-09-14","pret":0.01152,"close":99.28}
{"ticker":"TRV","date":"2015-09-15","pret":-0.0005,"close":100.86}
{"ticker":"TRV","date":"2015-09-16","pret":0.01238,"close":101.91}
{"ticker":"TRV","date":"2015-09-17","pret":0.01164,"close":101.66}
{"ticker":"TRV","date":"2015-09-18","pret":-0.02092,"close":99.66}
{"ticker":"TRV","date":"2015-09-21","pret":0.00609,"close":100.52}
{"ticker":"TRV","date":"2015-09-22","pret":-0.01182,"close":98.98}
{"ticker":"TRV","date":"2015-09-23","pret":-0.00262,"close":99.08}
{"ticker":"TRV","date":"2015-09-24","pret":-0.00364,"close":98.86}
{"ticker":"TRV","date":"2015-09-25","pret":0.00968,"close":99.91}
{"ticker":"TRV","date":"2015-09-28","pret":-0.00201,"close":99.08}
{"ticker":"TRV","date":"2015-09-29","pret":-0.00191,"close":99.47}
{"ticker":"TRV","date":"2015-09-30","pret":0.01142,"close":99.53}
{"ticker":"TRV","date":"2015-10-01","pret":-0.005,"close":98.34}
{"ticker":"TRV","date":"2015-10-02","pret":-0.0233,"close":100.03}
{"ticker":"TRV","date":"2015-10-05","pret":0.03208,"close":101.86}
{"ticker":"TRV","date":"2015-10-06","pret":0.00801,"close":101.07}
{"ticker":"TRV","date":"2015-10-07","pret":-0.0002,"close":102.17}
{"ticker":"TRV","date":"2015-10-08","pret":0.00148,"close":103.09}
{"ticker":"TRV","date":"2015-10-09","pret":0.01658,"close":102.94}
{"ticker":"TRV","date":"2015-10-12","pret":-0.00689,"close":103.72}
{"ticker":"TRV","date":"2015-10-13","pret":0.00544,"close":103.31}
{"ticker":"TRV","date":"2015-10-14","pret":0,"close":102.77}
{"ticker":"TRV","date":"2015-10-15","pret":0.00387,"close":104.96}
{"ticker":"TRV","date":"2015-10-16","pret":0.01551,"close":105.9}
{"ticker":"TRV","date":"2015-10-19","pret":0.00474,"close":106.32}
{"ticker":"TRV","date":"2015-10-20","pret":0.0265,"close":108.95}
{"ticker":"TRV","date":"2015-10-21","pret":0.00844,"close":110.7}
{"ticker":"TRV","date":"2015-10-22","pret":0.01198,"close":112.32}
{"ticker":"TRV","date":"2015-10-23","pret":0.01762,"close":112.28}
{"ticker":"TRV","date":"2015-10-26","pret":-0.00178,"close":112.77}
{"ticker":"TRV","date":"2015-10-27","pret":-0.00374,"close":113.41}
{"ticker":"TRV","date":"2015-10-28","pret":0.01452,"close":114.26}
{"ticker":"TRV","date":"2015-10-29","pret":0.00438,"close":114.29}
{"ticker":"TRV","date":"2015-10-30","pret":0.00218,"close":112.89}
{"ticker":"TRV","date":"2015-11-02","pret":-0.00868,"close":113.87}
{"ticker":"TRV","date":"2015-11-03","pret":0.00202,"close":113.69}
{"ticker":"TRV","date":"2015-11-04","pret":-0.00079,"close":114.08}
{"ticker":"TRV","date":"2015-11-05","pret":0.00631,"close":113.97}
{"ticker":"TRV","date":"2015-11-06","pret":0.00122,"close":113.1}
{"ticker":"TRV","date":"2015-11-09","pret":-0.01628,"close":112.83}
{"ticker":"TRV","date":"2015-11-10","pret":0.0016,"close":114.05}
{"ticker":"TRV","date":"2015-11-11","pret":0.01241,"close":114.38}
{"ticker":"TRV","date":"2015-11-12","pret":-0.00421,"close":112.31}
{"ticker":"TRV","date":"2015-11-13","pret":-0.013,"close":112}
{"ticker":"TRV","date":"2015-11-16","pret":-0.00455,"close":112.89}
{"ticker":"TRV","date":"2015-11-17","pret":0.00855,"close":112.74}
{"ticker":"TRV","date":"2015-11-18","pret":0.00027,"close":114.68}
{"ticker":"TRV","date":"2015-11-19","pret":0.01766,"close":115.02}
{"ticker":"TRV","date":"2015-11-20","pret":0.00339,"close":115.83}
{"ticker":"TRV","date":"2015-11-23","pret":0.00493,"close":115.63}
{"ticker":"TRV","date":"2015-11-24","pret":-0.00424,"close":115.44}
{"ticker":"TRV","date":"2015-11-25","pret":0.00113,"close":114.8}
{"ticker":"TRV","date":"2015-11-26"}
{"ticker":"TRV","date":"2015-11-27","pret":-0.00643,"close":114.85}
{"ticker":"TRV","date":"2015-11-30","pret":0.004,"close":114.57}
{"ticker":"TRV","date":"2015-12-01","pret":0.00087,"close":115.68}
{"ticker":"TRV","date":"2015-12-02","pret":0.00121,"close":114.71}
{"ticker":"TRV","date":"2015-12-03","pret":-0.01168,"close":111.29}
{"ticker":"TRV","date":"2015-12-04","pret":-0.02082,"close":114.06}
{"ticker":"TRV","date":"2015-12-07","pret":0.01307,"close":113.59}
{"ticker":"TRV","date":"2015-12-08","pret":-0.00683,"close":112.37}
{"ticker":"TRV","date":"2015-12-09","pret":-0.00678,"close":111.04}
{"ticker":"TRV","date":"2015-12-10","pret":-0.00692,"close":110.99}
{"ticker":"TRV","date":"2015-12-11","pret":-0.01097,"close":109.76}
{"ticker":"TRV","date":"2015-12-14","pret":0.00228,"close":111.03}
{"ticker":"TRV","date":"2015-12-15","pret":0.0166,"close":113.18}
{"ticker":"TRV","date":"2015-12-16","pret":0.02054,"close":114.54}
{"ticker":"TRV","date":"2015-12-17"}
{"ticker":"TRV","date":"2015-12-18","pret":-0.00721,"close":110.13}
{"ticker":"TRV","date":"2015-12-21","pret":-0.02151,"close":110.94}
{"ticker":"TRV","date":"2015-12-22","pret":0.00773,"close":112.48}
{"ticker":"TRV","date":"2015-12-23","pret":0.00998,"close":113.21}
{"ticker":"TRV","date":"2015-12-24","pret":0.00027,"close":113.27}
{"ticker":"TRV","date":"2015-12-28","pret":0.00115,"close":113.48}
{"ticker":"TRV","date":"2015-12-29","pret":0.00951,"close":115.02}
{"ticker":"TRV","date":"2015-12-30","pret":0.00829,"close":114.29}
{"ticker":"TRV","date":"2015-12-31","pret":-0.00794,"close":112.86}
{"ticker":"TRV","date":"2016-01-04","pret":-0.03034,"close":109.97}
{"ticker":"TRV","date":"2016-01-05","pret":-0.00716,"close":110.47}
{"ticker":"TRVN","date":"2015-01-02","pret":0.01005,"close":5.65}
{"ticker":"TRVN","date":"2015-01-05","pret":-0.06543,"close":5.73}
{"ticker":"TRVN","date":"2015-01-06","pret":0.03669,"close":5.36}
{"ticker":"TRVN","date":"2015-01-07","pret":-0.08779,"close":5.48}
{"ticker":"TRVN","date":"2015-01-08","pret":0.02952,"close":5.82}
{"ticker":"TRVN","date":"2015-01-09","pret":0.08534,"close":5.88}
{"ticker":"TRVN","date":"2015-01-12","pret":-0.01176,"close":5.92}
{"ticker":"TRVN","date":"2015-01-13","pret":0.01176,"close":5.99}
{"ticker":"TRVN","date":"2015-01-14","pret":-0.0067,"close":6}
{"ticker":"TRVN","date":"2015-01-15","pret":0.00503,"close":5.85}
{"ticker":"TRVN","date":"2015-01-16","pret":-0.0254,"close":5.94}
{"ticker":"TRVN","date":"2015-01-20","pret":0.03869,"close":5.9}
{"ticker":"TRVN","date":"2015-01-21","pret":-0.03356,"close":5.66}
{"ticker":"TRVN","date":"2015-01-22","pret":-0.02593,"close":5.8}
{"ticker":"TRVN","date":"2015-01-23","pret":0.01045,"close":5.7}
{"ticker":"TRVN","date":"2015-01-26","pret":-0.01045,"close":5.88}
{"ticker":"TRVN","date":"2015-01-27","pret":0.00872,"close":5.73}
{"ticker":"TRVN","date":"2015-01-28","pret":-0.00174,"close":5.63}
{"ticker":"TRVN","date":"2015-01-29","pret":-0.01401,"close":5.71}
{"ticker":"TRVN","date":"2015-01-30","pret":-0.00353,"close":5.45}
{"ticker":"TRVN","date":"2015-02-02","pret":-0.03788,"close":5.27}
{"ticker":"TRVN","date":"2015-02-03","pret":-0.02607,"close":5.15}
{"ticker":"TRVN","date":"2015-02-04","pret":-0.02483,"close":5.02}
{"ticker":"TRVN","date":"2015-02-05","pret":-0.03544,"close":4.83}
{"ticker":"TRVN","date":"2015-02-06","pret":-0.03259,"close":5.07}
{"ticker":"TRVN","date":"2015-02-09","pret":0.07765,"close":5.35}
{"ticker":"TRVN","date":"2015-02-10","pret":0.0376,"close":5.33}
{"ticker":"TRVN","date":"2015-02-11","pret":-0.02239,"close":5.29}
{"ticker":"TRVN","date":"2015-02-12","pret":0.00188,"close":5.27}
{"ticker":"TRVN","date":"2015-02-13","pret":-0.00188,"close":5.42}
{"ticker":"TRVN","date":"2015-02-17","pret":0.02791,"close":5.27}
{"ticker":"TRVN","date":"2015-02-18","pret":-0.0412,"close":5.55}
{"ticker":"TRVN","date":"2015-02-19","pret":0.05758,"close":5.47}
{"ticker":"TRVN","date":"2015-02-20","pret":-0.01455,"close":5.44}
{"ticker":"TRVN","date":"2015-02-23","pret":-0.01105,"close":5.18}
{"ticker":"TRVN","date":"2015-02-24","pret":-0.04159,"close":5.28}
{"ticker":"TRVN","date":"2015-02-25","pret":0.01152,"close":5.51}
{"ticker":"TRVN","date":"2015-02-26","pret":0.05024,"close":5.6}
{"ticker":"TRVN","date":"2015-02-27","pret":0.00181,"close":5.39}
{"ticker":"TRVN","date":"2015-03-02","pret":-0.03503,"close":5.31}
{"ticker":"TRVN","date":"2015-03-03","pret":-0.00942,"close":5.26}
{"ticker":"TRVN","date":"2015-03-04","pret":0.00189,"close":5.26}
{"ticker":"TRVN","date":"2015-03-05","pret":0.01501,"close":5.54}
{"ticker":"TRVN","date":"2015-03-06","pret":0.03836,"close":5.57}
{"ticker":"TRVN","date":"2015-03-09","pret":0.00536,"close":5.53}
{"ticker":"TRVN","date":"2015-03-10","pret":-0.0198,"close":5.65}
{"ticker":"TRVN","date":"2015-03-11","pret":0.04966,"close":5.74}
{"ticker":"TRVN","date":"2015-03-12","pret":0.00518,"close":6.25}
{"ticker":"TRVN","date":"2015-03-13","pret":0.08097,"close":6.52}
{"ticker":"TRVN","date":"2015-03-16","pret":0.03432,"close":7.1}
{"ticker":"TRVN","date":"2015-03-17","pret":0.09224,"close":6.79}
{"ticker":"TRVN","date":"2015-03-18","pret":-0.05019,"close":7.44}
{"ticker":"TRVN","date":"2015-03-19","pret":0.09263,"close":7.37}
{"ticker":"TRVN","date":"2015-03-20","pret":-0.00808,"close":7.5}
{"ticker":"TRVN","date":"2015-03-23","pret":0.02007,"close":7.57}
{"ticker":"TRVN","date":"2015-03-24","pret":0.0066,"close":7.75}
{"ticker":"TRVN","date":"2015-03-25","pret":0.01696,"close":7.32}
{"ticker":"TRVN","date":"2015-03-26","pret":-0.06964,"close":6.69}
{"ticker":"TRVN","date":"2015-03-27","pret":-0.096,"close":6.97}
{"ticker":"TRVN","date":"2015-03-30","pret":0.07072,"close":6.64}
{"ticker":"TRVN","date":"2015-03-31","pret":-0.06615,"close":6.52}
{"ticker":"TRVN","date":"2015-04-01","pret":0.05038,"close":7.3}
{"ticker":"TRVN","date":"2015-04-02","pret":0.05756,"close":7.09}
{"ticker":"TRVN","date":"2015-04-06","pret":-0.03188,"close":7.12}
{"ticker":"TRVN","date":"2015-04-07","pret":-0.00141,"close":6.87}
{"ticker":"TRVN","date":"2015-04-08","pret":-0.02861,"close":6.76}
{"ticker":"TRVN","date":"2015-04-09","pret":-0.01462,"close":6.85}
{"ticker":"TRVN","date":"2015-04-10","pret":0.0088,"close":6.8}
{"ticker":"TRVN","date":"2015-04-13","pret":0,"close":7.08}
{"ticker":"TRVN","date":"2015-04-14","pret":0.03302,"close":6.95}
{"ticker":"TRVN","date":"2015-04-15","pret":-0.00994,"close":6.97}
{"ticker":"TRVN","date":"2015-04-16","pret":-0.01582,"close":6.76}
{"ticker":"TRVN","date":"2015-04-17","pret":-0.02495,"close":6.93}
{"ticker":"TRVN","date":"2015-04-20","pret":0.01328,"close":6.95}
{"ticker":"TRVN","date":"2015-04-21","pret":0.02462,"close":7.44}
{"ticker":"TRVN","date":"2015-04-22","pret":0.07042,"close":6.91}
{"ticker":"TRVN","date":"2015-04-23","pret":-0.08338,"close":6.99}
{"ticker":"TRVN","date":"2015-04-24","pret":0.00866,"close":6.69}
{"ticker":"TRVN","date":"2015-04-27","pret":-0.03212,"close":6.2}
{"ticker":"TRVN","date":"2015-04-28","pret":-0.08351,"close":6.33}
{"ticker":"TRVN","date":"2015-04-29","pret":0.02233,"close":6.27}
{"ticker":"TRVN","date":"2015-04-30","pret":-0.0127,"close":6.17}
{"ticker":"TRVN","date":"2015-05-01","pret":-0.01773,"close":6.29}
{"ticker":"TRVN","date":"2015-05-04","pret":0.02727,"close":6.94}
{"ticker":"TRVN","date":"2015-05-05","pret":0.08635,"close":6.49}
{"ticker":"TRVN","date":"2015-05-06","pret":-0.04756,"close":6.6}
{"ticker":"TRVN","date":"2015-05-07","pret":0.00304,"close":6.24}
{"ticker":"TRVN","date":"2015-05-08","pret":-0.045,"close":6.6}
{"ticker":"TRVN","date":"2015-05-11","pret":0.05106,"close":6.92}
{"ticker":"TRVN","date":"2015-05-12","pret":0.04136,"close":7.19}
{"ticker":"TRVN","date":"2015-05-13","pret":0.04941,"close":6.75}
{"ticker":"TRVN","date":"2015-05-14","pret":-0.05959,"close":6.92}
{"ticker":"TRVN","date":"2015-05-15","pret":0.01883,"close":6.87}
{"ticker":"TRVN","date":"2015-05-18","pret":-0.01591,"close":6.96}
{"ticker":"TRVN","date":"2015-05-19","pret":0.01877,"close":6.84}
{"ticker":"TRVN","date":"2015-05-20","pret":-0.01586,"close":6.8}
{"ticker":"TRVN","date":"2015-05-21","pret":-0.02204,"close":6.47}
{"ticker":"TRVN","date":"2015-05-22","pret":-0.03631,"close":6.79}
{"ticker":"TRVN","date":"2015-05-26","pret":0.03184,"close":6.77}
{"ticker":"TRVN","date":"2015-05-27","pret":0.00891,"close":7.18}
{"ticker":"TRVN","date":"2015-05-28","pret":0.05469,"close":7}
{"ticker":"TRVN","date":"2015-05-29","pret":-0.01695,"close":6.96}
{"ticker":"TRVN","date":"2015-06-01","pret":0.01133,"close":6.91}
{"ticker":"TRVN","date":"2015-06-02","pret":-0.02712,"close":6.97}
{"ticker":"TRVN","date":"2015-06-03","pret":0.01437,"close":7.09}
{"ticker":"TRVN","date":"2015-06-04","pret":0.00852,"close":7.05}
{"ticker":"TRVN","date":"2015-06-05","pret":-0.00995,"close":6.71}
{"ticker":"TRVN","date":"2015-06-08","pret":-0.03637,"close":6.77}
{"ticker":"TRVN","date":"2015-06-09","pret":-0.00297,"close":6.55}
{"ticker":"TRVN","date":"2015-06-10","pret":-0.01799,"close":6.49}
{"ticker":"TRVN","date":"2015-06-11","pret":0.00453,"close":6.65}
{"ticker":"TRVN","date":"2015-06-12","pret":0,"close":6.6}
{"ticker":"TRVN","date":"2015-06-15","pret":-0.00908,"close":6.93}
{"ticker":"TRVN","date":"2015-06-16","pret":0.09005,"close":6.89}
{"ticker":"TRVN","date":"2015-06-17","pret":-0.04256,"close":6.84}
{"ticker":"TRVN","date":"2015-06-18","pret":-0.0146,"close":6.86}
{"ticker":"TRVN","date":"2015-06-19","pret":0.00733,"close":6.95}
{"ticker":"TRVN","date":"2015-06-22","pret":0.02166,"close":6.95}
{"ticker":"TRVN","date":"2015-06-23","pret":-0.00861,"close":6.68}
{"ticker":"TRVN","date":"2015-06-24","pret":-0.04419,"close":6.54}
{"ticker":"TRVN","date":"2015-06-25","pret":-0.0106,"close":6.32}
{"ticker":"TRVN","date":"2015-06-26","pret":-0.03406,"close":6.24}
{"ticker":"TRVN","date":"2015-06-29","pret":-0.03363,"close":5.84}
{"ticker":"TRVN","date":"2015-06-30","pret":-0.03312,"close":6.26}
{"ticker":"TRVN","date":"2015-07-01","pret":0.05884,"close":6.07}
{"ticker":"TRVN","date":"2015-07-02","pret":-0.0339,"close":6.01}
{"ticker":"TRVN","date":"2015-07-06","pret":-0.02158,"close":5.95}
{"ticker":"TRVN","date":"2015-07-07","pret":0.00835,"close":6.12}
{"ticker":"TRVN","date":"2015-07-08","pret":0.00663,"close":5.95}
{"ticker":"TRVN","date":"2015-07-09","pret":0.00495,"close":5.9}
{"ticker":"TRVN","date":"2015-07-10","pret":-0.01491,"close":6.51}
{"ticker":"TRVN","date":"2015-07-13","pret":0.11052,"close":6.69}
{"ticker":"TRVN","date":"2015-07-14","pret":0,"close":6.76}
{"ticker":"TRVN","date":"2015-07-15","pret":0.01631,"close":6.69}
{"ticker":"TRVN","date":"2015-07-16","pret":-0.00738,"close":6.74}
{"ticker":"TRVN","date":"2015-07-17","pret":0.00148,"close":6.71}
{"ticker":"TRVN","date":"2015-07-20","pret":0.00148,"close":6.81}
{"ticker":"TRVN","date":"2015-07-21","pret":0.01029,"close":6.72}
{"ticker":"TRVN","date":"2015-07-22","pret":-0.04332,"close":6.84}
{"ticker":"TRVN","date":"2015-07-23","pret":0.03746,"close":6.8}
{"ticker":"TRVN","date":"2015-07-24","pret":-0.00295,"close":6.49}
{"ticker":"TRVN","date":"2015-07-27","pret":-0.0499,"close":6.21}
{"ticker":"TRVN","date":"2015-07-28","pret":-0.02671,"close":6.23}
{"ticker":"TRVN","date":"2015-07-29","pret":0.00318,"close":5.98}
{"ticker":"TRVN","date":"2015-07-30","pret":-0.05046,"close":5.85}
{"ticker":"TRVN","date":"2015-07-31","pret":-0.02024,"close":5.82}
{"ticker":"TRVN","date":"2015-08-03","pret":0.01522,"close":6.16}
{"ticker":"TRVN","date":"2015-08-04","pret":0.05389,"close":6.53}
{"ticker":"TRVN","date":"2015-08-05","pret":0.03745,"close":6.46}
{"ticker":"TRVN","date":"2015-08-06","pret":-0.01233,"close":6.07}
{"ticker":"TRVN","date":"2015-08-07","pret":-0.07066,"close":5.86}
{"ticker":"TRVN","date":"2015-08-10","pret":-0.01678,"close":6.11}
{"ticker":"TRVN","date":"2015-08-11","pret":0.02176,"close":5.9}
{"ticker":"TRVN","date":"2015-08-12","pret":-0.03367,"close":6.52}
{"ticker":"TRVN","date":"2015-08-13","pret":0.11473,"close":6.8}
{"ticker":"TRVN","date":"2015-08-14","pret":0.03156,"close":6.5}
{"ticker":"TRVN","date":"2015-08-17","pret":-0.02395,"close":6.62}
{"ticker":"TRVN","date":"2015-08-18","pret":-0.00304,"close":6.35}
{"ticker":"TRVN","date":"2015-08-19","pret":-0.03874,"close":6.28}
{"ticker":"TRVN","date":"2015-08-20","pret":-0.02236,"close":5.8}
{"ticker":"TRVN","date":"2015-08-21","pret":-0.08422,"close":6.14}
{"ticker":"TRVN","date":"2015-08-24","pret":0.01223,"close":5.62}
{"ticker":"TRVN","date":"2015-08-25","pret":0.0155,"close":5.6}
{"ticker":"TRVN","date":"2015-08-26","pret":-0.01724,"close":5.89}
{"ticker":"TRVN","date":"2015-08-27","pret":0.03419,"close":5.98}
{"ticker":"TRVN","date":"2015-08-28","pret":0,"close":6.04}
{"ticker":"TRVN","date":"2015-08-31","pret":0.00336,"close":6}
{"ticker":"TRVN","date":"2015-09-01","pret":0.30881,"close":9.09}
{"ticker":"TRVN","date":"2015-09-02","pret":0.15678,"close":11.44}
{"ticker":"TRVN","date":"2015-09-03","pret":0.2021,"close":9.89}
{"ticker":"TRVN","date":"2015-09-04","pret":-0.17718,"close":10.76}
{"ticker":"TRVN","date":"2015-09-08","pret":0.09017,"close":10.78}
{"ticker":"TRVN","date":"2015-09-09","pret":-0.00188,"close":10.43}
{"ticker":"TRVN","date":"2015-09-10","pret":-0.02857,"close":10.35}
{"ticker":"TRVN","date":"2015-09-11","pret":-0.01558,"close":10.25}
{"ticker":"TRVN","date":"2015-09-14","pret":0.00977,"close":11.84}
{"ticker":"TRVN","date":"2015-09-15","pret":0.14116,"close":12.12}
{"ticker":"TRVN","date":"2015-09-16","pret":0.02993,"close":11.99}
{"ticker":"TRVN","date":"2015-09-17","pret":-0.02488,"close":12.05}
{"ticker":"TRVN","date":"2015-09-18","pret":-0.00843,"close":13.3}
{"ticker":"TRVN","date":"2015-09-21","pret":0.10595,"close":12.05}
{"ticker":"TRVN","date":"2015-09-22","pret":-0.10342,"close":12.53}
{"ticker":"TRVN","date":"2015-09-23","pret":0.06696,"close":12.71}
{"ticker":"TRVN","date":"2015-09-24","pret":0.00237,"close":12.45}
{"ticker":"TRVN","date":"2015-09-25","pret":-0.01109,"close":11.34}
{"ticker":"TRVN","date":"2015-09-28","pret":-0.10935,"close":10.56}
{"ticker":"TRVN","date":"2015-09-29","pret":-0.05951,"close":10.17}
{"ticker":"TRVN","date":"2015-09-30","pret":-0.01905,"close":10.35}
{"ticker":"TRVN","date":"2015-10-01","pret":-0.0155,"close":9.69}
{"ticker":"TRVN","date":"2015-10-02","pret":-0.07501,"close":10.26}
{"ticker":"TRVN","date":"2015-10-05","pret":0.07988,"close":10.13}
{"ticker":"TRVN","date":"2015-10-06","pret":-0.02859,"close":9.76}
{"ticker":"TRVN","date":"2015-10-07","pret":-0.00702,"close":10.1}
{"ticker":"TRVN","date":"2015-10-08","pret":0.01002,"close":9.87}
{"ticker":"TRVN","date":"2015-10-09","pret":-0.03552,"close":10.13}
{"ticker":"TRVN","date":"2015-10-12","pret":0.04741,"close":9.83}
{"ticker":"TRVN","date":"2015-10-13","pret":-0.04535,"close":9.62}
{"ticker":"TRVN","date":"2015-10-14","pret":-0.0031,"close":9.65}
{"ticker":"TRVN","date":"2015-10-15","pret":-0.01774,"close":10.47}
{"ticker":"TRVN","date":"2015-10-16","pret":0.10294,"close":10.34}
{"ticker":"TRVN","date":"2015-10-19","pret":-0.02208,"close":10.73}
{"ticker":"TRVN","date":"2015-10-20","pret":0.04183,"close":10.09}
{"ticker":"TRVN","date":"2015-10-21","pret":-0.06144,"close":9.72}
{"ticker":"TRVN","date":"2015-10-22","pret":-0.0322,"close":10.28}
{"ticker":"TRVN","date":"2015-10-23","pret":0.06243,"close":10.69}
{"ticker":"TRVN","date":"2015-10-26","pret":0.02185,"close":10.01}
{"ticker":"TRVN","date":"2015-10-27","pret":-0.06404,"close":10.14}
{"ticker":"TRVN","date":"2015-10-28","pret":0.0159,"close":10.34}
{"ticker":"TRVN","date":"2015-10-29","pret":0.02243,"close":9.89}
{"ticker":"TRVN","date":"2015-10-30","pret":-0.04739,"close":9.62}
{"ticker":"TRVN","date":"2015-11-02","pret":-0.02457,"close":9.93}
{"ticker":"TRVN","date":"2015-11-03","pret":0.03062,"close":10.33}
{"ticker":"TRVN","date":"2015-11-04","pret":0.03554,"close":11.03}
{"ticker":"TRVN","date":"2015-11-05","pret":0.0666,"close":10.8}
{"ticker":"TRVN","date":"2015-11-06","pret":-0.02295,"close":10.74}
{"ticker":"TRVN","date":"2015-11-09","pret":-0.00652,"close":10.96}
{"ticker":"TRVN","date":"2015-11-10","pret":0.0093,"close":10.87}
{"ticker":"TRVN","date":"2015-11-11","pret":0.0083,"close":11.12}
{"ticker":"TRVN","date":"2015-11-12","pret":0.01096,"close":10.51}
{"ticker":"TRVN","date":"2015-11-13","pret":-0.04743,"close":11.18}
{"ticker":"TRVN","date":"2015-11-16","pret":0.0681,"close":10.94}
{"ticker":"TRVN","date":"2015-11-17","pret":-0.02158,"close":10.92}
{"ticker":"TRVN","date":"2015-11-18","pret":-0.00456,"close":11.58}
{"ticker":"TRVN","date":"2015-11-19","pret":0.04814,"close":11.7}
{"ticker":"TRVN","date":"2015-11-20","pret":0.02408,"close":12.1}
{"ticker":"TRVN","date":"2015-11-23","pret":0.02434,"close":12.24}
{"ticker":"TRVN","date":"2015-11-24","pret":0.00661,"close":12.64}
{"ticker":"TRVN","date":"2015-11-25","pret":0.04667,"close":12.67}
{"ticker":"TRVN","date":"2015-11-26"}
{"ticker":"TRVN","date":"2015-11-27","pret":-0.00631,"close":12.92}
{"ticker":"TRVN","date":"2015-11-30","pret":0.02191,"close":12.59}
{"ticker":"TRVN","date":"2015-12-01","pret":-0.0227,"close":12.08}
{"ticker":"TRVN","date":"2015-12-02","pret":-0.04784,"close":11.96}
{"ticker":"TRVN","date":"2015-12-03","pret":-0.00333,"close":11.48}
{"ticker":"TRVN","date":"2015-12-04","pret":-0.02105,"close":12}
{"ticker":"TRVN","date":"2015-12-07","pret":0.02189,"close":11.33}
{"ticker":"TRVN","date":"2015-12-08","pret":-0.07072,"close":11.73}
{"ticker":"TRVN","date":"2015-12-09","pret":0.03943,"close":11.23}
{"ticker":"TRVN","date":"2015-12-10","pret":-0.05655,"close":10.69}
{"ticker":"TRVN","date":"2015-12-11","pret":-0.0361,"close":10.47}
{"ticker":"TRVN","date":"2015-12-14","pret":-0.01328,"close":10.34}
{"ticker":"TRVN","date":"2015-12-15","pret":-0.02221,"close":10.62}
{"ticker":"TRVN","date":"2015-12-16","pret":0.03455,"close":11}
{"ticker":"TRVN","date":"2015-12-17"}
{"ticker":"TRVN","date":"2015-12-18","pret":-0.03358,"close":10.03}
{"ticker":"TRVN","date":"2015-12-21","pret":-0.0217,"close":9.76}
{"ticker":"TRVN","date":"2015-12-22","pret":-0.01912,"close":10.07}
{"ticker":"TRVN","date":"2015-12-23","pret":0.02608,"close":10.27}
{"ticker":"TRVN","date":"2015-12-24","pret":0.02445,"close":10.23}
{"ticker":"TRVN","date":"2015-12-28","pret":-0.02247,"close":10.11}
{"ticker":"TRVN","date":"2015-12-29","pret":-0.00297,"close":10.33}
{"ticker":"TRVN","date":"2015-12-30","pret":0.0206,"close":10.77}
{"ticker":"TRVN","date":"2015-12-31","pret":0.04183,"close":10.5}
{"ticker":"TRVN","date":"2016-01-04","pret":-0.0428,"close":9.78}
{"ticker":"TRVN","date":"2016-01-05","pret":-0.05186,"close":9.8}
{"ticker":"TRXC","date":"2015-01-02","pret":0.01022,"close":2.95}
{"ticker":"TRXC","date":"2015-01-05","pret":-0.0068,"close":2.9}
{"ticker":"TRXC","date":"2015-01-06","pret":-0.01375,"close":2.8}
{"ticker":"TRXC","date":"2015-01-07","pret":-0.03164,"close":2.84}
{"ticker":"TRXC","date":"2015-01-08","pret":0.02817,"close":3.4}
{"ticker":"TRXC","date":"2015-01-09","pret":0.16598,"close":3.36}
{"ticker":"TRXC","date":"2015-01-12","pret":-0.00295,"close":3.25}
{"ticker":"TRXC","date":"2015-01-13","pret":-0.02691,"close":3.01}
{"ticker":"TRXC","date":"2015-01-14","pret":-0.10873,"close":2.94}
{"ticker":"TRXC","date":"2015-01-15","pret":0,"close":2.71}
{"ticker":"TRXC","date":"2015-01-16","pret":-0.08456,"close":2.98}
{"ticker":"TRXC","date":"2015-01-20","pret":0.09798,"close":2.89}
{"ticker":"TRXC","date":"2015-01-21","pret":-0.03736,"close":3}
{"ticker":"TRXC","date":"2015-01-22","pret":0.03736,"close":3.09}
{"ticker":"TRXC","date":"2015-01-23","pret":0.04242,"close":3.02}
{"ticker":"TRXC","date":"2015-01-26","pret":-0.0161,"close":3.12}
{"ticker":"TRXC","date":"2015-01-27","pret":0.0129,"close":3.1}
{"ticker":"TRXC","date":"2015-01-28","pret":0.00639,"close":2.99}
{"ticker":"TRXC","date":"2015-01-29","pret":-0.04895,"close":3.05}
{"ticker":"TRXC","date":"2015-01-30","pret":0.01987,"close":2.97}
{"ticker":"TRXC","date":"2015-02-02","pret":-0.01653,"close":2.94}
{"ticker":"TRXC","date":"2015-02-03","pret":-0.03736,"close":3}
{"ticker":"TRXC","date":"2015-02-04","pret":0.04068,"close":2.94}
{"ticker":"TRXC","date":"2015-02-05","pret":-0.01338,"close":2.95}
{"ticker":"TRXC","date":"2015-02-06","pret":0,"close":3.05}
{"ticker":"TRXC","date":"2015-02-09","pret":0.02658,"close":3.05}
{"ticker":"TRXC","date":"2015-02-10","pret":0.03226,"close":3.03}
{"ticker":"TRXC","date":"2015-02-11","pret":-0.04215,"close":2.95}
{"ticker":"TRXC","date":"2015-02-12","pret":-0.0167,"close":2.97}
{"ticker":"TRXC","date":"2015-02-13","pret":-0.00676,"close":2.86}
{"ticker":"TRXC","date":"2015-02-17","pret":-0.03098,"close":2.85}
{"ticker":"TRXC","date":"2015-02-18","pret":-0.0035,"close":2.85}
{"ticker":"TRXC","date":"2015-02-19","pret":-0.00704,"close":2.69}
{"ticker":"TRXC","date":"2015-02-20","pret":-0.04702,"close":2.79}
{"ticker":"TRXC","date":"2015-02-23","pret":-0.01869,"close":2.62}
{"ticker":"TRXC","date":"2015-02-24","pret":0.04429,"close":2.66}
{"ticker":"TRXC","date":"2015-02-25","pret":-0.0256,"close":2.83}
{"ticker":"TRXC","date":"2015-02-26","pret":0.05407,"close":2.91}
{"ticker":"TRXC","date":"2015-02-27","pret":0.0711,"close":2.86}
{"ticker":"TRXC","date":"2015-03-02","pret":-0.06062,"close":2.82}
{"ticker":"TRXC","date":"2015-03-03","pret":-0.02817,"close":2.81}
{"ticker":"TRXC","date":"2015-03-04","pret":0.00356,"close":2.83}
{"ticker":"TRXC","date":"2015-03-05","pret":0.00355,"close":2.82}
{"ticker":"TRXC","date":"2015-03-06","pret":-0.0107,"close":2.73}
{"ticker":"TRXC","date":"2015-03-09","pret":-0.01081,"close":2.71}
{"ticker":"TRXC","date":"2015-03-10","pret":-0.01828,"close":2.58}
{"ticker":"TRXC","date":"2015-03-11","pret":-0.07269,"close":2.56}
{"ticker":"TRXC","date":"2015-03-12","pret":0.04272,"close":2.6}
{"ticker":"TRXC","date":"2015-03-13","pret":-0.00763,"close":2.74}
{"ticker":"TRXC","date":"2015-03-16","pret":0.0595,"close":2.75}
{"ticker":"TRXC","date":"2015-03-17","pret":-0.00362,"close":2.78}
{"ticker":"TRXC","date":"2015-03-18","pret":0.01795,"close":2.89}
{"ticker":"TRXC","date":"2015-03-19","pret":0.02807,"close":2.97}
{"ticker":"TRXC","date":"2015-03-20","pret":0.03402,"close":2.93}
{"ticker":"TRXC","date":"2015-03-23","pret":-0.01347,"close":2.96}
{"ticker":"TRXC","date":"2015-03-24","pret":-0.0034,"close":2.87}
{"ticker":"TRXC","date":"2015-03-25","pret":-0.02759,"close":2.86}
{"ticker":"TRXC","date":"2015-03-26","pret":-0.00702,"close":2.82}
{"ticker":"TRXC","date":"2015-03-27","pret":-0.00353,"close":2.92}
{"ticker":"TRXC","date":"2015-03-30","pret":0.04153,"close":2.99}
{"ticker":"TRXC","date":"2015-03-31","pret":0.00676,"close":2.93}
{"ticker":"TRXC","date":"2015-04-01","pret":-0.00676,"close":2.98}
{"ticker":"TRXC","date":"2015-04-02","pret":0.01681,"close":3.01}
{"ticker":"TRXC","date":"2015-04-06","pret":0,"close":3.11}
{"ticker":"TRXC","date":"2015-04-07","pret":0.04561,"close":3.2}
{"ticker":"TRXC","date":"2015-04-08","pret":0.01893,"close":3.3}
{"ticker":"TRXC","date":"2015-04-09","pret":0.05472,"close":3.42}
{"ticker":"TRXC","date":"2015-04-10","pret":0.02916,"close":3.36}
{"ticker":"TRXC","date":"2015-04-13","pret":-0.02916,"close":3.14}
{"ticker":"TRXC","date":"2015-04-14","pret":-0.07047,"close":3.35}
{"ticker":"TRXC","date":"2015-04-15","pret":0.05857,"close":3.45}
{"ticker":"TRXC","date":"2015-04-16","pret":0.05249,"close":3.43}
{"ticker":"TRXC","date":"2015-04-17","pret":0.08701,"close":3.76}
{"ticker":"TRXC","date":"2015-04-20","pret":0.00778,"close":3.61}
{"ticker":"TRXC","date":"2015-04-21","pret":-0.05853,"close":3.52}
{"ticker":"TRXC","date":"2015-04-22","pret":-0.03627,"close":3.47}
{"ticker":"TRXC","date":"2015-04-23","pret":-0.04652,"close":3.64}
{"ticker":"TRXC","date":"2015-04-24","pret":0.07453,"close":3.54}
{"ticker":"TRXC","date":"2015-04-27","pret":-0.02235,"close":3.88}
{"ticker":"TRXC","date":"2015-04-28","pret":0.09941,"close":3.97}
{"ticker":"TRXC","date":"2015-04-29","pret":0.01523,"close":3.97}
{"ticker":"TRXC","date":"2015-04-30","pret":-0.03069,"close":3.76}
{"ticker":"TRXC","date":"2015-05-01","pret":0.00518,"close":3.58}
{"ticker":"TRXC","date":"2015-05-04","pret":-0.06678,"close":3.71}
{"ticker":"TRXC","date":"2015-05-05","pret":0.01372,"close":3.6}
{"ticker":"TRXC","date":"2015-05-06","pret":0.00814,"close":3.62}
{"ticker":"TRXC","date":"2015-05-07","pret":-0.0274,"close":3.53}
{"ticker":"TRXC","date":"2015-05-08","pret":-0.00278,"close":3.61}
{"ticker":"TRXC","date":"2015-05-11","pret":0.00278,"close":3.72}
{"ticker":"TRXC","date":"2015-05-12","pret":0.0274,"close":3.86}
{"ticker":"TRXC","date":"2015-05-13","pret":0.05264,"close":3.89}
{"ticker":"TRXC","date":"2015-05-14","pret":0.00766,"close":3.84}
{"ticker":"TRXC","date":"2015-05-15","pret":-0.02057,"close":3.9}
{"ticker":"TRXC","date":"2015-05-18","pret":0.01802,"close":4.01}
{"ticker":"TRXC","date":"2015-05-19","pret":0.02768,"close":3.88}
{"ticker":"TRXC","date":"2015-05-20","pret":-0.03023,"close":3.83}
{"ticker":"TRXC","date":"2015-05-21","pret":-0.00256,"close":3.94}
{"ticker":"TRXC","date":"2015-05-22","pret":-0.00772,"close":3.87}
{"ticker":"TRXC","date":"2015-05-26","pret":-0.00778,"close":3.89}
{"ticker":"TRXC","date":"2015-05-27","pret":-0.0184,"close":4.02}
{"ticker":"TRXC","date":"2015-05-28","pret":0.07164,"close":4.54}
{"ticker":"TRXC","date":"2015-05-29","pret":0.09419,"close":4.51}
{"ticker":"TRXC","date":"2015-06-01","pret":0.09019,"close":4.22}
{"ticker":"TRXC","date":"2015-06-02","pret":-0.14089,"close":4.3}
{"ticker":"TRXC","date":"2015-06-03","pret":0.03256,"close":4.2}
{"ticker":"TRXC","date":"2015-06-04","pret":-0.05166,"close":4.08}
{"ticker":"TRXC","date":"2015-06-05","pret":-0.01701,"close":3.98}
{"ticker":"TRXC","date":"2015-06-08","pret":-0.0711,"close":3.53}
{"ticker":"TRXC","date":"2015-06-09","pret":-0.0851,"close":3.29}
{"ticker":"TRXC","date":"2015-06-10","pret":-0.02613,"close":3.4}
{"ticker":"TRXC","date":"2015-06-11","pret":-0.01482,"close":3.14}
{"ticker":"TRXC","date":"2015-06-12","pret":-0.1037,"close":3.02}
{"ticker":"TRXC","date":"2015-06-15","pret":0.00988,"close":3.03}
{"ticker":"TRXC","date":"2015-06-16","pret":0,"close":3.02}
{"ticker":"TRXC","date":"2015-06-17","pret":0,"close":3.01}
{"ticker":"TRXC","date":"2015-06-18","pret":-0.00328,"close":3.01}
{"ticker":"TRXC","date":"2015-06-19","pret":-0.0066,"close":3}
{"ticker":"TRXC","date":"2015-06-22","pret":-0.00664,"close":3.03}
{"ticker":"TRXC","date":"2015-06-23","pret":0.02306,"close":3.04}
{"ticker":"TRXC","date":"2015-06-24","pret":-0.00326,"close":3.08}
{"ticker":"TRXC","date":"2015-06-25","pret":0.01299,"close":3.06}
{"ticker":"TRXC","date":"2015-06-26","pret":-0.00647,"close":2.82}
{"ticker":"TRXC","date":"2015-06-29","pret":-0.09531,"close":2.77}
{"ticker":"TRXC","date":"2015-06-30","pret":0.00712,"close":3}
{"ticker":"TRXC","date":"2015-07-01","pret":0.04507,"close":2.9}
{"ticker":"TRXC","date":"2015-07-02","pret":-0.02402,"close":2.76}
{"ticker":"TRXC","date":"2015-07-06","pret":-0.02461,"close":2.94}
{"ticker":"TRXC","date":"2015-07-07","pret":0.0384,"close":2.85}
{"ticker":"TRXC","date":"2015-07-08","pret":-0.0384,"close":2.7}
{"ticker":"TRXC","date":"2015-07-09","pret":-0.02158,"close":2.74}
{"ticker":"TRXC","date":"2015-07-10","pret":-0.00364,"close":2.9}
{"ticker":"TRXC","date":"2015-07-13","pret":0.05675,"close":2.99}
{"ticker":"TRXC","date":"2015-07-14","pret":0.06022,"close":3.15}
{"ticker":"TRXC","date":"2015-07-15","pret":0.04134,"close":3.08}
{"ticker":"TRXC","date":"2015-07-16","pret":-0.04134,"close":3.18}
{"ticker":"TRXC","date":"2015-07-17","pret":0.03195,"close":3.18}
{"ticker":"TRXC","date":"2015-07-20","pret":-0.00631,"close":3.19}
{"ticker":"TRXC","date":"2015-07-21","pret":0.01258,"close":3.25}
{"ticker":"TRXC","date":"2015-07-22","pret":0.01242,"close":3.26}
{"ticker":"TRXC","date":"2015-07-23","pret":-0.00309,"close":3.12}
{"ticker":"TRXC","date":"2015-07-24","pret":-0.04755,"close":3.15}
{"ticker":"TRXC","date":"2015-07-27","pret":0.04755,"close":3.48}
{"ticker":"TRXC","date":"2015-07-28","pret":0.10567,"close":3.6}
{"ticker":"TRXC","date":"2015-07-29","pret":-0.00839,"close":3.44}
{"ticker":"TRXC","date":"2015-07-30","pret":-0.05782,"close":3.3}
{"ticker":"TRXC","date":"2015-07-31","pret":-0.01802,"close":3.27}
{"ticker":"TRXC","date":"2015-08-03","pret":-0.0339,"close":3.3}
{"ticker":"TRXC","date":"2015-08-04","pret":0.01863,"close":3.25}
{"ticker":"TRXC","date":"2015-08-05","pret":-0.00927,"close":3.34}
{"ticker":"TRXC","date":"2015-08-06","pret":0.02757,"close":3.5}
{"ticker":"TRXC","date":"2015-08-07","pret":0.08953,"close":3}
{"ticker":"TRXC","date":"2015-08-10","pret":-0.16806,"close":3}
{"ticker":"TRXC","date":"2015-08-11","pret":-0.01316,"close":2.81}
{"ticker":"TRXC","date":"2015-08-12","pret":-0.06498,"close":2.8}
{"ticker":"TRXC","date":"2015-08-13","pret":-0.02868,"close":2.74}
{"ticker":"TRXC","date":"2015-08-14","pret":-0.00364,"close":2.88}
{"ticker":"TRXC","date":"2015-08-17","pret":0.04286,"close":2.97}
{"ticker":"TRXC","date":"2015-08-18","pret":0.04779,"close":2.88}
{"ticker":"TRXC","date":"2015-08-19","pret":-0.03736,"close":2.72}
{"ticker":"TRXC","date":"2015-08-20","pret":-0.05696,"close":2.68}
{"ticker":"TRXC","date":"2015-08-21","pret":-0.07214,"close":2.59}
{"ticker":"TRXC","date":"2015-08-24","pret":-0.05254,"close":2.43}
{"ticker":"TRXC","date":"2015-08-25","pret":0.03266,"close":2.46}
{"ticker":"TRXC","date":"2015-08-26","pret":0.00401,"close":2.41}
{"ticker":"TRXC","date":"2015-08-27","pret":-0.03252,"close":2.39}
{"ticker":"TRXC","date":"2015-08-28","pret":-0.00414,"close":2.46}
{"ticker":"TRXC","date":"2015-08-31","pret":0.03266,"close":2.64}
{"ticker":"TRXC","date":"2015-09-01","pret":0.0547,"close":2.52}
{"ticker":"TRXC","date":"2015-09-02","pret":-0.03089,"close":2.69}
{"ticker":"TRXC","date":"2015-09-03","pret":0.06821,"close":2.56}
{"ticker":"TRXC","date":"2015-09-04","pret":-0.08004,"close":2.57}
{"ticker":"TRXC","date":"2015-09-08","pret":0.03125,"close":2.7}
{"ticker":"TRXC","date":"2015-09-09","pret":0.05609,"close":2.66}
{"ticker":"TRXC","date":"2015-09-10","pret":0.01802,"close":2.72}
{"ticker":"TRXC","date":"2015-09-11","pret":-0.01802,"close":2.74}
{"ticker":"TRXC","date":"2015-09-14","pret":-0.02206,"close":2.68}
{"ticker":"TRXC","date":"2015-09-15","pret":-0.01122,"close":2.59}
{"ticker":"TRXC","date":"2015-09-16","pret":-0.01515,"close":2.61}
{"ticker":"TRXC","date":"2015-09-17","pret":-0.00766,"close":2.64}
{"ticker":"TRXC","date":"2015-09-18","pret":0.00384,"close":2.81}
{"ticker":"TRXC","date":"2015-09-21","pret":0.08797,"close":2.67}
{"ticker":"TRXC","date":"2015-09-22","pret":-0.04302,"close":2.8}
{"ticker":"TRXC","date":"2015-09-23","pret":0.04652,"close":2.65}
{"ticker":"TRXC","date":"2015-09-24","pret":-0.065,"close":2.83}
{"ticker":"TRXC","date":"2015-09-25","pret":0.0685,"close":2.54}
{"ticker":"TRXC","date":"2015-09-28","pret":-0.1143,"close":2.44}
{"ticker":"TRXC","date":"2015-09-29","pret":-0.03985,"close":2.19}
{"ticker":"TRXC","date":"2015-09-30","pret":-0.09368,"close":2.26}
{"ticker":"TRXC","date":"2015-10-01","pret":0.00889,"close":2.22}
{"ticker":"TRXC","date":"2015-10-02","pret":-0.02691,"close":2.3}
{"ticker":"TRXC","date":"2015-10-05","pret":0.07443,"close":2.36}
{"ticker":"TRXC","date":"2015-10-06","pret":-0.01274,"close":2.24}
{"ticker":"TRXC","date":"2015-10-07","pret":-0.05716,"close":2.38}
{"ticker":"TRXC","date":"2015-10-08","pret":0.0949,"close":2.37}
{"ticker":"TRXC","date":"2015-10-09","pret":-0.0166,"close":2.34}
{"ticker":"TRXC","date":"2015-10-12","pret":-0.01263,"close":2.38}
{"ticker":"TRXC","date":"2015-10-13","pret":0.00844,"close":2.33}
{"ticker":"TRXC","date":"2015-10-14","pret":-0.01695,"close":2.27}
{"ticker":"TRXC","date":"2015-10-15","pret":-0.03922,"close":2.35}
{"ticker":"TRXC","date":"2015-10-16","pret":0.05196,"close":2.38}
{"ticker":"TRXC","date":"2015-10-19","pret":-0.00423,"close":2.36}
{"ticker":"TRXC","date":"2015-10-20","pret":0.02923,"close":2.56}
{"ticker":"TRXC","date":"2015-10-21","pret":0.06762,"close":2.59}
{"ticker":"TRXC","date":"2015-10-22","pret":0.01147,"close":2.47}
{"ticker":"TRXC","date":"2015-10-23","pret":-0.05069,"close":2.5}
{"ticker":"TRXC","date":"2015-10-26","pret":0.00797,"close":2.46}
{"ticker":"TRXC","date":"2015-10-27","pret":-0.00797,"close":2.42}
{"ticker":"TRXC","date":"2015-10-28","pret":-0.0202,"close":2.45}
{"ticker":"TRXC","date":"2015-10-29","pret":0.02817,"close":2.43}
{"ticker":"TRXC","date":"2015-10-30","pret":-0.02004,"close":2.49}
{"ticker":"TRXC","date":"2015-11-02","pret":0,"close":2.66}
{"ticker":"TRXC","date":"2015-11-03","pret":0.08903,"close":2.66}
{"ticker":"TRXC","date":"2015-11-04","pret":-0.00371,"close":2.7}
{"ticker":"TRXC","date":"2015-11-05","pret":0.03291,"close":2.51}
{"ticker":"TRXC","date":"2015-11-06","pret":-0.12636,"close":2.71}
{"ticker":"TRXC","date":"2015-11-09","pret":0.11914,"close":2.59}
{"ticker":"TRXC","date":"2015-11-10","pret":-0.04445,"close":2.64}
{"ticker":"TRXC","date":"2015-11-11","pret":0,"close":2.77}
{"ticker":"TRXC","date":"2015-11-12","pret":0.04445,"close":2.78}
{"ticker":"TRXC","date":"2015-11-13","pret":0.03209,"close":2.78}
{"ticker":"TRXC","date":"2015-11-16","pret":-0.0177,"close":2.66}
{"ticker":"TRXC","date":"2015-11-17","pret":-0.0438,"close":2.59}
{"ticker":"TRXC","date":"2015-11-18","pret":-0.01883,"close":2.61}
{"ticker":"TRXC","date":"2015-11-19","pret":0.03732,"close":2.63}
{"ticker":"TRXC","date":"2015-11-20","pret":-0.02222,"close":2.62}
{"ticker":"TRXC","date":"2015-11-23","pret":-0.02657,"close":2.64}
{"ticker":"TRXC","date":"2015-11-24","pret":0.01905,"close":2.6}
{"ticker":"TRXC","date":"2015-11-25","pret":-0.02677,"close":2.75}
{"ticker":"TRXC","date":"2015-11-26"}
{"ticker":"TRXC","date":"2015-11-27","pret":0.05651,"close":2.79}
{"ticker":"TRXC","date":"2015-11-30","pret":0.02532,"close":2.63}
{"ticker":"TRXC","date":"2015-12-01","pret":-0.06644,"close":2.59}
{"ticker":"TRXC","date":"2015-12-02","pret":-0.02317,"close":2.55}
{"ticker":"TRXC","date":"2015-12-03","pret":-0.00784,"close":2.48}
{"ticker":"TRXC","date":"2015-12-04","pret":-0.02795,"close":2.52}
{"ticker":"TRXC","date":"2015-12-07","pret":0.02004,"close":2.33}
{"ticker":"TRXC","date":"2015-12-08","pret":-0.08269,"close":2.35}
{"ticker":"TRXC","date":"2015-12-09","pret":0.01285,"close":2.32}
{"ticker":"TRXC","date":"2015-12-10","pret":0,"close":2.39}
{"ticker":"TRXC","date":"2015-12-11","pret":-0.00426,"close":2.22}
{"ticker":"TRXC","date":"2015-12-14","pret":-0.05716,"close":2.19}
{"ticker":"TRXC","date":"2015-12-15","pret":-0.01367,"close":2.39}
{"ticker":"TRXC","date":"2015-12-16","pret":0.08778,"close":2.39}
{"ticker":"TRXC","date":"2015-12-17"}
{"ticker":"TRXC","date":"2015-12-18","pret":-0.00844,"close":2.33}
{"ticker":"TRXC","date":"2015-12-21","pret":0.00844,"close":2.28}
{"ticker":"TRXC","date":"2015-12-22","pret":-0.05174,"close":2.29}
{"ticker":"TRXC","date":"2015-12-23","pret":0.01319,"close":2.29}
{"ticker":"TRXC","date":"2015-12-24","pret":0.0087,"close":2.51}
{"ticker":"TRXC","date":"2015-12-28","pret":0.11054,"close":2.49}
{"ticker":"TRXC","date":"2015-12-29","pret":-0.03551,"close":2.48}
{"ticker":"TRXC","date":"2015-12-30","pret":-0.01212,"close":2.41}
{"ticker":"TRXC","date":"2015-12-31","pret":-0.01639,"close":2.48}
{"ticker":"TRXC","date":"2016-01-04","pret":0.02045,"close":2.33}
{"ticker":"TRXC","date":"2016-01-05","pret":-0.04556,"close":2.32}
{"ticker":"TSC","date":"2015-01-02","pret":-0.01634,"close":10.31}
{"ticker":"TSC","date":"2015-01-05","pret":-0.00876,"close":10.37}
{"ticker":"TSC","date":"2015-01-06","pret":0.01359,"close":10.33}
{"ticker":"TSC","date":"2015-01-07","pret":0.00289,"close":10.24}
{"ticker":"TSC","date":"2015-01-08","pret":-0.00869,"close":10.37}
{"ticker":"TSC","date":"2015-01-09","pret":0.00387,"close":10.17}
{"ticker":"TSC","date":"2015-01-12","pret":-0.01853,"close":10.03}
{"ticker":"TSC","date":"2015-01-13","pret":-0.00394,"close":10.33}
{"ticker":"TSC","date":"2015-01-14","pret":0.00591,"close":10.41}
{"ticker":"TSC","date":"2015-01-15","pret":0.01946,"close":10.15}
{"ticker":"TSC","date":"2015-01-16","pret":-0.02537,"close":10.31}
{"ticker":"TSC","date":"2015-01-20","pret":0.01569,"close":10.22}
{"ticker":"TSC","date":"2015-01-21","pret":-0.00879,"close":10.21}
{"ticker":"TSC","date":"2015-01-22","pret":0.01074,"close":10.37}
{"ticker":"TSC","date":"2015-01-23","pret":0.00966,"close":10.36}
{"ticker":"TSC","date":"2015-01-26","pret":-0.00675,"close":10.19}
{"ticker":"TSC","date":"2015-01-27","pret":-0.02153,"close":10.01}
{"ticker":"TSC","date":"2015-01-28","pret":-0.00396,"close":9.77}
{"ticker":"TSC","date":"2015-01-29","pret":0.00298,"close":10.25}
{"ticker":"TSC","date":"2015-01-30","pret":0.00494,"close":9.46}
{"ticker":"TSC","date":"2015-02-02","pret":-0.07464,"close":9.8}
{"ticker":"TSC","date":"2015-02-03","pret":0.04768,"close":9.79}
{"ticker":"TSC","date":"2015-02-04","pret":-0.01222,"close":9.8}
{"ticker":"TSC","date":"2015-02-05","pret":0.00205,"close":9.91}
{"ticker":"TSC","date":"2015-02-06","pret":0.01623,"close":9.96}
{"ticker":"TSC","date":"2015-02-09","pret":-0.02754,"close":9.86}
{"ticker":"TSC","date":"2015-02-10","pret":0.02653,"close":9.9}
{"ticker":"TSC","date":"2015-02-11","pret":-0.00809,"close":9.77}
{"ticker":"TSC","date":"2015-02-12","pret":-0.0102,"close":9.89}
{"ticker":"TSC","date":"2015-02-13","pret":0.01729,"close":9.9}
{"ticker":"TSC","date":"2015-02-17","pret":0.00101,"close":9.96}
{"ticker":"TSC","date":"2015-02-18","pret":-0.00202,"close":9.86}
{"ticker":"TSC","date":"2015-02-19","pret":-0.0081,"close":9.87}
{"ticker":"TSC","date":"2015-02-20","pret":0.0071,"close":9.92}
{"ticker":"TSC","date":"2015-02-23","pret":-0.00506,"close":9.74}
{"ticker":"TSC","date":"2015-02-24","pret":-0.01123,"close":9.89}
{"ticker":"TSC","date":"2015-02-25","pret":0.01427,"close":9.94}
{"ticker":"TSC","date":"2015-02-26","pret":0.00202,"close":9.9}
{"ticker":"TSC","date":"2015-02-27","pret":-0.00506,"close":9.69}
{"ticker":"TSC","date":"2015-03-02","pret":-0.01226,"close":9.89}
{"ticker":"TSC","date":"2015-03-03","pret":0.01022,"close":9.69}
{"ticker":"TSC","date":"2015-03-04","pret":-0.02056,"close":9.79}
{"ticker":"TSC","date":"2015-03-05","pret":0.0175,"close":9.53}
{"ticker":"TSC","date":"2015-03-06","pret":-0.04167,"close":9.89}
{"ticker":"TSC","date":"2015-03-09","pret":0.0498,"close":9.71}
{"ticker":"TSC","date":"2015-03-10","pret":-0.03084,"close":9.41}
{"ticker":"TSC","date":"2015-03-11","pret":-0.01472,"close":9.45}
{"ticker":"TSC","date":"2015-03-12","pret":0.00949,"close":9.79}
{"ticker":"TSC","date":"2015-03-13","pret":0.02896,"close":9.78}
{"ticker":"TSC","date":"2015-03-16","pret":0.00407,"close":9.73}
{"ticker":"TSC","date":"2015-03-17","pret":-0.01638,"close":9.86}
{"ticker":"TSC","date":"2015-03-18","pret":0.01231,"close":9.66}
{"ticker":"TSC","date":"2015-03-19","pret":-0.01644,"close":9.82}
{"ticker":"TSC","date":"2015-03-20","pret":0.0195,"close":9.95}
{"ticker":"TSC","date":"2015-03-23","pret":-0.00407,"close":9.99}
{"ticker":"TSC","date":"2015-03-24","pret":0.0182,"close":10.6}
{"ticker":"TSC","date":"2015-03-25","pret":0.05744,"close":10.03}
{"ticker":"TSC","date":"2015-03-26","pret":-0.05144,"close":10.25}
{"ticker":"TSC","date":"2015-03-27","pret":0.01777,"close":10.75}
{"ticker":"TSC","date":"2015-03-30","pret":0.05242,"close":10.48}
{"ticker":"TSC","date":"2015-03-31","pret":-0.03496,"close":10.47}
{"ticker":"TSC","date":"2015-04-01","pret":0.00096,"close":10.52}
{"ticker":"TSC","date":"2015-04-02","pret":0.01051,"close":10.66}
{"ticker":"TSC","date":"2015-04-06","pret":0.0038,"close":10.58}
{"ticker":"TSC","date":"2015-04-07","pret":0,"close":10.68}
{"ticker":"TSC","date":"2015-04-08","pret":0.00755,"close":10.6}
{"ticker":"TSC","date":"2015-04-09","pret":-0.00377,"close":10.53}
{"ticker":"TSC","date":"2015-04-10","pret":-0.00663,"close":10.7}
{"ticker":"TSC","date":"2015-04-13","pret":0.01695,"close":10.72}
{"ticker":"TSC","date":"2015-04-14","pret":0.00093,"close":10.63}
{"ticker":"TSC","date":"2015-04-15","pret":-0.0028,"close":10.65}
{"ticker":"TSC","date":"2015-04-16","pret":-0.00657,"close":10.59}
{"ticker":"TSC","date":"2015-04-17","pret":-0.01041,"close":10.53}
{"ticker":"TSC","date":"2015-04-20","pret":0.00853,"close":10.62}
{"ticker":"TSC","date":"2015-04-21","pret":0,"close":10.59}
{"ticker":"TSC","date":"2015-04-22","pret":-0.00094,"close":10.52}
{"ticker":"TSC","date":"2015-04-23","pret":0.015,"close":11.97}
{"ticker":"TSC","date":"2015-04-24","pret":0.12653,"close":12.2}
{"ticker":"TSC","date":"2015-04-27","pret":0.00491,"close":12.17}
{"ticker":"TSC","date":"2015-04-28","pret":-0.00409,"close":12.71}
{"ticker":"TSC","date":"2015-04-29","pret":0.04013,"close":12.73}
{"ticker":"TSC","date":"2015-04-30","pret":-0.00236,"close":12.5}
{"ticker":"TSC","date":"2015-05-01","pret":-0.0111,"close":12.57}
{"ticker":"TSC","date":"2015-05-04","pret":0.00873,"close":12.57}
{"ticker":"TSC","date":"2015-05-05","pret":-0.00475,"close":12.59}
{"ticker":"TSC","date":"2015-05-06","pret":0,"close":12.59}
{"ticker":"TSC","date":"2015-05-07","pret":-0.0008,"close":12.5}
{"ticker":"TSC","date":"2015-05-08","pret":-0.00638,"close":12.43}
{"ticker":"TSC","date":"2015-05-11","pret":-0.00803,"close":12.37}
{"ticker":"TSC","date":"2015-05-12","pret":-0.00485,"close":12.13}
{"ticker":"TSC","date":"2015-05-13","pret":-0.01799,"close":12.15}
{"ticker":"TSC","date":"2015-05-14","pret":0.0033,"close":12.02}
{"ticker":"TSC","date":"2015-05-15","pret":-0.00992,"close":11.82}
{"ticker":"TSC","date":"2015-05-18","pret":-0.02438,"close":11.89}
{"ticker":"TSC","date":"2015-05-19","pret":0.04004,"close":12.43}
{"ticker":"TSC","date":"2015-05-20","pret":0.01943,"close":12.38}
{"ticker":"TSC","date":"2015-05-21","pret":-0.00644,"close":12.23}
{"ticker":"TSC","date":"2015-05-22","pret":-0.01709,"close":12.01}
{"ticker":"TSC","date":"2015-05-26","pret":-0.01823,"close":11.73}
{"ticker":"TSC","date":"2015-05-27","pret":-0.02112,"close":11.84}
{"ticker":"TSC","date":"2015-05-28","pret":0.00256,"close":11.83}
{"ticker":"TSC","date":"2015-05-29","pret":0.0034,"close":11.65}
{"ticker":"TSC","date":"2015-06-01","pret":-0.01196,"close":11.53}
{"ticker":"TSC","date":"2015-06-02","pret":-0.01384,"close":11.59}
{"ticker":"TSC","date":"2015-06-03","pret":0.01384,"close":11.97}
{"ticker":"TSC","date":"2015-06-04","pret":0.02125,"close":12.1}
{"ticker":"TSC","date":"2015-06-05","pret":0.02081,"close":12.24}
{"ticker":"TSC","date":"2015-06-08","pret":0.00902,"close":12.31}
{"ticker":"TSC","date":"2015-06-09","pret":0.0057,"close":12.18}
{"ticker":"TSC","date":"2015-06-10","pret":-0.0057,"close":12.39}
{"ticker":"TSC","date":"2015-06-11","pret":0.00732,"close":12.33}
{"ticker":"TSC","date":"2015-06-12","pret":0,"close":12.59}
{"ticker":"TSC","date":"2015-06-15","pret":0.01767,"close":12.96}
{"ticker":"TSC","date":"2015-06-16","pret":0.02748,"close":13.23}
{"ticker":"TSC","date":"2015-06-17","pret":0.01994,"close":12.91}
{"ticker":"TSC","date":"2015-06-18","pret":-0.01376,"close":13.17}
{"ticker":"TSC","date":"2015-06-19","pret":0.01831,"close":12.77}
{"ticker":"TSC","date":"2015-06-22","pret":-0.02139,"close":13.33}
{"ticker":"TSC","date":"2015-06-23","pret":0.02817,"close":13.02}
{"ticker":"TSC","date":"2015-06-24","pret":-0.02201,"close":13.14}
{"ticker":"TSC","date":"2015-06-25","pret":0.0122,"close":13.12}
{"ticker":"TSC","date":"2015-06-26","pret":-0.00456,"close":13.49}
{"ticker":"TSC","date":"2015-06-29","pret":0.01662,"close":12.84}
{"ticker":"TSC","date":"2015-06-30","pret":-0.02888,"close":12.93}
{"ticker":"TSC","date":"2015-07-01","pret":0.00615,"close":13.25}
{"ticker":"TSC","date":"2015-07-02","pret":0.01596,"close":12.94}
{"ticker":"TSC","date":"2015-07-06","pret":-0.03531,"close":12.76}
{"ticker":"TSC","date":"2015-07-07","pret":-0.00627,"close":12.92}
{"ticker":"TSC","date":"2015-07-08","pret":0.00783,"close":12.77}
{"ticker":"TSC","date":"2015-07-09","pret":0.00544,"close":13.03}
{"ticker":"TSC","date":"2015-07-10","pret":0.01997,"close":13.04}
{"ticker":"TSC","date":"2015-07-13","pret":-0.00687,"close":12.9}
{"ticker":"TSC","date":"2015-07-14","pret":-0.01155,"close":13.03}
{"ticker":"TSC","date":"2015-07-15","pret":0.01079,"close":12.6}
{"ticker":"TSC","date":"2015-07-16","pret":-0.02719,"close":13.04}
{"ticker":"TSC","date":"2015-07-17","pret":0.02719,"close":12.88}
{"ticker":"TSC","date":"2015-07-20","pret":-0.00692,"close":12.76}
{"ticker":"TSC","date":"2015-07-21","pret":-0.01164,"close":13.03}
{"ticker":"TSC","date":"2015-07-22","pret":0.01472,"close":12.74}
{"ticker":"TSC","date":"2015-07-23","pret":0,"close":12.87}
{"ticker":"TSC","date":"2015-07-24","pret":-0.00617,"close":12.61}
{"ticker":"TSC","date":"2015-07-27","pret":-0.02985,"close":12.6}
{"ticker":"TSC","date":"2015-07-28","pret":0.00318,"close":12.61}
{"ticker":"TSC","date":"2015-07-29","pret":0.00555,"close":12.28}
{"ticker":"TSC","date":"2015-07-30","pret":-0.03704,"close":12.51}
{"ticker":"TSC","date":"2015-07-31","pret":0.02671,"close":12.63}
{"ticker":"TSC","date":"2015-08-03","pret":0.01033,"close":12.74}
{"ticker":"TSC","date":"2015-08-04","pret":0.00394,"close":12.76}
{"ticker":"TSC","date":"2015-08-05","pret":0.01018,"close":12.81}
{"ticker":"TSC","date":"2015-08-06","pret":-0.0039,"close":12.77}
{"ticker":"TSC","date":"2015-08-07","pret":-0.00864,"close":12.58}
{"ticker":"TSC","date":"2015-08-10","pret":-0.00395,"close":12.55}
{"ticker":"TSC","date":"2015-08-11","pret":-0.01116,"close":12.34}
{"ticker":"TSC","date":"2015-08-12","pret":-0.01778,"close":12.25}
{"ticker":"TSC","date":"2015-08-13","pret":-0.00082,"close":12.16}
{"ticker":"TSC","date":"2015-08-14","pret":-0.00984,"close":12.23}
{"ticker":"TSC","date":"2015-08-17","pret":0.00984,"close":12.13}
{"ticker":"TSC","date":"2015-08-18","pret":-0.00902,"close":11.96}
{"ticker":"TSC","date":"2015-08-19","pret":-0.02249,"close":12.1}
{"ticker":"TSC","date":"2015-08-20","pret":0.01339,"close":11.7}
{"ticker":"TSC","date":"2015-08-21","pret":-0.04419,"close":12.11}
{"ticker":"TSC","date":"2015-08-24","pret":0.00606,"close":11.77}
{"ticker":"TSC","date":"2015-08-25","pret":0.04475,"close":11.8}
{"ticker":"TSC","date":"2015-08-26","pret":-0.00912,"close":11.97}
{"ticker":"TSC","date":"2015-08-27","pret":0,"close":12.03}
{"ticker":"TSC","date":"2015-08-28","pret":-0.00418,"close":12.32}
{"ticker":"TSC","date":"2015-08-31","pret":0.02234,"close":12.53}
{"ticker":"TSC","date":"2015-09-01","pret":0.01301,"close":12.46}
{"ticker":"TSC","date":"2015-09-02","pret":0.00965,"close":12.79}
{"ticker":"TSC","date":"2015-09-03","pret":0.0198,"close":12.91}
{"ticker":"TSC","date":"2015-09-04","pret":0.00391,"close":12.94}
{"ticker":"TSC","date":"2015-09-08","pret":0.02317,"close":13.08}
{"ticker":"TSC","date":"2015-09-09","pret":0,"close":13.15}
{"ticker":"TSC","date":"2015-09-10","pret":0.00305,"close":13.34}
{"ticker":"TSC","date":"2015-09-11","pret":0.0106,"close":13.3}
{"ticker":"TSC","date":"2015-09-14","pret":0,"close":12.91}
{"ticker":"TSC","date":"2015-09-15","pret":-0.02981,"close":13.26}
{"ticker":"TSC","date":"2015-09-16","pret":0.02679,"close":13.27}
{"ticker":"TSC","date":"2015-09-17","pret":-0.00076,"close":13.04}
{"ticker":"TSC","date":"2015-09-18","pret":-0.03226,"close":13.02}
{"ticker":"TSC","date":"2015-09-21","pret":0.02239,"close":12.7}
{"ticker":"TSC","date":"2015-09-22","pret":-0.0413,"close":12.73}
{"ticker":"TSC","date":"2015-09-23","pret":0.01108,"close":12.6}
{"ticker":"TSC","date":"2015-09-24","pret":-0.02228,"close":12.56}
{"ticker":"TSC","date":"2015-09-25","pret":0.0207,"close":12.51}
{"ticker":"TSC","date":"2015-09-28","pret":-0.01909,"close":12.36}
{"ticker":"TSC","date":"2015-09-29","pret":-0.00322,"close":12.45}
{"ticker":"TSC","date":"2015-09-30","pret":0.00803,"close":12.47}
{"ticker":"TSC","date":"2015-10-01","pret":-0.00722,"close":12.5}
{"ticker":"TSC","date":"2015-10-02","pret":0,"close":12.21}
{"ticker":"TSC","date":"2015-10-05","pret":-0.00727,"close":12.51}
{"ticker":"TSC","date":"2015-10-06","pret":0.02166,"close":12.06}
{"ticker":"TSC","date":"2015-10-07","pret":-0.04049,"close":12.39}
{"ticker":"TSC","date":"2015-10-08","pret":0.01639,"close":12.29}
{"ticker":"TSC","date":"2015-10-09","pret":0.00729,"close":12.2}
{"ticker":"TSC","date":"2015-10-12","pret":-0.01545,"close":12.26}
{"ticker":"TSC","date":"2015-10-13","pret":0.00572,"close":12.14}
{"ticker":"TSC","date":"2015-10-14","pret":-0.01313,"close":11.8}
{"ticker":"TSC","date":"2015-10-15","pret":-0.03018,"close":11.9}
{"ticker":"TSC","date":"2015-10-16","pret":0.01268,"close":11.72}
{"ticker":"TSC","date":"2015-10-19","pret":-0.01866,"close":12}
{"ticker":"TSC","date":"2015-10-20","pret":0.02703,"close":12.17}
{"ticker":"TSC","date":"2015-10-21","pret":0.01817,"close":11.9}
{"ticker":"TSC","date":"2015-10-22","pret":-0.01484,"close":12.41}
{"ticker":"TSC","date":"2015-10-23","pret":0.03589,"close":12.61}
{"ticker":"TSC","date":"2015-10-26","pret":0.00559,"close":12.51}
{"ticker":"TSC","date":"2015-10-27","pret":-0.00319,"close":12.14}
{"ticker":"TSC","date":"2015-10-28","pret":-0.0292,"close":12.41}
{"ticker":"TSC","date":"2015-10-29","pret":0.02278,"close":12.46}
{"ticker":"TSC","date":"2015-10-30","pret":0.00161,"close":12.49}
{"ticker":"TSC","date":"2015-11-02","pret":0.00241,"close":12.37}
{"ticker":"TSC","date":"2015-11-03","pret":-0.01778,"close":12.54}
{"ticker":"TSC","date":"2015-11-04","pret":0.01939,"close":12.58}
{"ticker":"TSC","date":"2015-11-05","pret":0.01114,"close":12.7}
{"ticker":"TSC","date":"2015-11-06","pret":0.00867,"close":13.26}
{"ticker":"TSC","date":"2015-11-09","pret":0.04223,"close":13.12}
{"ticker":"TSC","date":"2015-11-10","pret":-0.01515,"close":13.18}
{"ticker":"TSC","date":"2015-11-11","pret":0.01063,"close":13.1}
{"ticker":"TSC","date":"2015-11-12","pret":-0.01676,"close":12.71}
{"ticker":"TSC","date":"2015-11-13","pret":-0.0312,"close":12.67}
{"ticker":"TSC","date":"2015-11-16","pret":-0.00955,"close":12.81}
{"ticker":"TSC","date":"2015-11-17","pret":0.02917,"close":12.85}
{"ticker":"TSC","date":"2015-11-18","pret":0.00078,"close":13.14}
{"ticker":"TSC","date":"2015-11-19","pret":0.02075,"close":13.16}
{"ticker":"TSC","date":"2015-11-20","pret":0.00682,"close":13.11}
{"ticker":"TSC","date":"2015-11-23","pret":-0.00682,"close":13.12}
{"ticker":"TSC","date":"2015-11-24","pret":-0.00457,"close":13.03}
{"ticker":"TSC","date":"2015-11-25","pret":-0.00306,"close":13.22}
{"ticker":"TSC","date":"2015-11-26"}
{"ticker":"TSC","date":"2015-11-27","pret":0.01067,"close":13.29}
{"ticker":"TSC","date":"2015-11-30","pret":0.0083,"close":13.23}
{"ticker":"TSC","date":"2015-12-01","pret":-0.00377,"close":13.21}
{"ticker":"TSC","date":"2015-12-02","pret":-0.00606,"close":13.24}
{"ticker":"TSC","date":"2015-12-03","pret":0.00681,"close":12.94}
{"ticker":"TSC","date":"2015-12-04","pret":-0.01596,"close":13.29}
{"ticker":"TSC","date":"2015-12-07","pret":0.00611,"close":13.06}
{"ticker":"TSC","date":"2015-12-08","pret":-0.01303,"close":13.25}
{"ticker":"TSC","date":"2015-12-09","pret":0.01683,"close":12.56}
{"ticker":"TSC","date":"2015-12-10","pret":-0.04818,"close":12.67}
{"ticker":"TSC","date":"2015-12-11","pret":0.00714,"close":12.67}
{"ticker":"TSC","date":"2015-12-14","pret":0.00473,"close":12.68}
{"ticker":"TSC","date":"2015-12-15","pret":0.01871,"close":13.11}
{"ticker":"TSC","date":"2015-12-16","pret":0.01836,"close":13.05}
{"ticker":"TSC","date":"2015-12-17"}
{"ticker":"TSC","date":"2015-12-18","pret":-0.01374,"close":12.82}
{"ticker":"TSC","date":"2015-12-21","pret":-0.01004,"close":12.88}
{"ticker":"TSC","date":"2015-12-22","pret":0.00387,"close":13.18}
{"ticker":"TSC","date":"2015-12-23","pret":0.02369,"close":13.4}
{"ticker":"TSC","date":"2015-12-24","pret":0.01425,"close":13.72}
{"ticker":"TSC","date":"2015-12-28","pret":0.01918,"close":13.93}
{"ticker":"TSC","date":"2015-12-29","pret":0.02096,"close":14.21}
{"ticker":"TSC","date":"2015-12-30","pret":0.01913,"close":14.37}
{"ticker":"TSC","date":"2015-12-31","pret":0.0056,"close":13.99}
{"ticker":"TSC","date":"2016-01-04","pret":-0.03407,"close":13.65}
{"ticker":"TSC","date":"2016-01-05","pret":-0.01455,"close":13.27}
{"ticker":"TSCO","date":"2015-01-02","pret":0.00931,"close":78.07}
{"ticker":"TSCO","date":"2015-01-05","pret":-0.01097,"close":76.47}
{"ticker":"TSCO","date":"2015-01-06","pret":-0.0214,"close":75.3}
{"ticker":"TSCO","date":"2015-01-07","pret":-0.01041,"close":77.74}
{"ticker":"TSCO","date":"2015-01-08","pret":0.05062,"close":80.92}
{"ticker":"TSCO","date":"2015-01-09","pret":0.01549,"close":79.92}
{"ticker":"TSCO","date":"2015-01-12","pret":-0.00622,"close":79.26}
{"ticker":"TSCO","date":"2015-01-13","pret":-0.00037,"close":78.57}
{"ticker":"TSCO","date":"2015-01-14","pret":-0.03118,"close":77.36}
{"ticker":"TSCO","date":"2015-01-15","pret":0.0036,"close":75.2}
{"ticker":"TSCO","date":"2015-01-16","pret":-0.03725,"close":76.52}
{"ticker":"TSCO","date":"2015-01-20","pret":0.0203,"close":75.69}
{"ticker":"TSCO","date":"2015-01-21","pret":-0.0126,"close":77.09}
{"ticker":"TSCO","date":"2015-01-22","pret":0.02079,"close":79.73}
{"ticker":"TSCO","date":"2015-01-23","pret":0.03222,"close":79.72}
{"ticker":"TSCO","date":"2015-01-26","pret":0.00075,"close":81.78}
{"ticker":"TSCO","date":"2015-01-27","pret":0.01368,"close":80.56}
{"ticker":"TSCO","date":"2015-01-28","pret":-0.00669,"close":79.86}
{"ticker":"TSCO","date":"2015-01-29","pret":0.00657,"close":83.29}
{"ticker":"TSCO","date":"2015-01-30","pret":0.02284,"close":81.17}
{"ticker":"TSCO","date":"2015-02-02","pret":-0.02074,"close":81.36}
{"ticker":"TSCO","date":"2015-02-03","pret":0.0059,"close":83.11}
{"ticker":"TSCO","date":"2015-02-04","pret":0.01665,"close":83.36}
{"ticker":"TSCO","date":"2015-02-05","pret":0.00048,"close":83.5}
{"ticker":"TSCO","date":"2015-02-06","pret":0.00624,"close":82.93}
{"ticker":"TSCO","date":"2015-02-09","pret":-0.00999,"close":82.43}
{"ticker":"TSCO","date":"2015-02-10","pret":-0.00376,"close":83.25}
{"ticker":"TSCO","date":"2015-02-11","pret":0.00545,"close":82.44}
{"ticker":"TSCO","date":"2015-02-12","pret":-0.00145,"close":83.27}
{"ticker":"TSCO","date":"2015-02-13","pret":0.01536,"close":84.26}
{"ticker":"TSCO","date":"2015-02-17","pret":0.00309,"close":84.57}
{"ticker":"TSCO","date":"2015-02-18","pret":0.00367,"close":84.88}
{"ticker":"TSCO","date":"2015-02-19","pret":0.00507,"close":85.57}
{"ticker":"TSCO","date":"2015-02-20","pret":0.011,"close":88.12}
{"ticker":"TSCO","date":"2015-02-23","pret":0.02369,"close":88.38}
{"ticker":"TSCO","date":"2015-02-24","pret":0.00804,"close":89.06}
{"ticker":"TSCO","date":"2015-02-25","pret":0.00898,"close":89.98}
{"ticker":"TSCO","date":"2015-02-26","pret":0.0019,"close":88.88}
{"ticker":"TSCO","date":"2015-02-27","pret":-0.00481,"close":88.12}
{"ticker":"TSCO","date":"2015-03-02","pret":-0.00934,"close":89.31}
{"ticker":"TSCO","date":"2015-03-03","pret":0.00564,"close":86.58}
{"ticker":"TSCO","date":"2015-03-04","pret":-0.04567,"close":85.13}
{"ticker":"TSCO","date":"2015-03-05","pret":0.00446,"close":85.35}
{"ticker":"TSCO","date":"2015-03-06","pret":-0.00611,"close":84.68}
{"ticker":"TSCO","date":"2015-03-09","pret":0.00071,"close":85.38}
{"ticker":"TSCO","date":"2015-03-10","pret":-0.00461,"close":84.06}
{"ticker":"TSCO","date":"2015-03-11","pret":-0.0032,"close":84.73}
{"ticker":"TSCO","date":"2015-03-12","pret":0.01263,"close":87.25}
{"ticker":"TSCO","date":"2015-03-13","pret":0.03514,"close":86.26}
{"ticker":"TSCO","date":"2015-03-16","pret":-0.01874,"close":88.32}
{"ticker":"TSCO","date":"2015-03-17","pret":0.01545,"close":87.72}
{"ticker":"TSCO","date":"2015-03-18","pret":-0.00638,"close":88.2}
{"ticker":"TSCO","date":"2015-03-19","pret":0.00706,"close":88.01}
{"ticker":"TSCO","date":"2015-03-20","pret":0.00679,"close":88.94}
{"ticker":"TSCO","date":"2015-03-23","pret":0.00484,"close":88.19}
{"ticker":"TSCO","date":"2015-03-24","pret":-0.01333,"close":87.58}
{"ticker":"TSCO","date":"2015-03-25","pret":-0.0049,"close":85.91}
{"ticker":"TSCO","date":"2015-03-26","pret":-0.02417,"close":85.23}
{"ticker":"TSCO","date":"2015-03-27","pret":-0.0034,"close":86.17}
{"ticker":"TSCO","date":"2015-03-30","pret":0.02081,"close":86.58}
{"ticker":"TSCO","date":"2015-03-31","pret":-0.00983,"close":85.06}
{"ticker":"TSCO","date":"2015-04-01","pret":-0.01404,"close":84.71}
{"ticker":"TSCO","date":"2015-04-02","pret":-0.00189,"close":85.62}
{"ticker":"TSCO","date":"2015-04-06","pret":0.00153,"close":86.24}
{"ticker":"TSCO","date":"2015-04-07","pret":0.01323,"close":85.38}
{"ticker":"TSCO","date":"2015-04-08","pret":-0.0056,"close":85.57}
{"ticker":"TSCO","date":"2015-04-09","pret":0,"close":86}
{"ticker":"TSCO","date":"2015-04-10","pret":0.00722,"close":87.28}
{"ticker":"TSCO","date":"2015-04-13","pret":0.01212,"close":87.5}
{"ticker":"TSCO","date":"2015-04-14","pret":0.00012,"close":87.33}
{"ticker":"TSCO","date":"2015-04-15","pret":0.00435,"close":86.45}
{"ticker":"TSCO","date":"2015-04-16","pret":-0.01519,"close":86.47}
{"ticker":"TSCO","date":"2015-04-17","pret":-0.01014,"close":87}
{"ticker":"TSCO","date":"2015-04-20","pret":0.02818,"close":88.53}
{"ticker":"TSCO","date":"2015-04-21","pret":0.01571,"close":90.82}
{"ticker":"TSCO","date":"2015-04-22","pret":0.01976,"close":90.83}
{"ticker":"TSCO","date":"2015-04-23","pret":0.00668,"close":91.26}
{"ticker":"TSCO","date":"2015-04-24","pret":0.00033,"close":90.98}
{"ticker":"TSCO","date":"2015-04-27","pret":-0.00427,"close":90.65}
{"ticker":"TSCO","date":"2015-04-28","pret":-0.00881,"close":89.6}
{"ticker":"TSCO","date":"2015-04-29","pret":-0.00922,"close":88.45}
{"ticker":"TSCO","date":"2015-04-30","pret":-0.01541,"close":86.06}
{"ticker":"TSCO","date":"2015-05-01","pret":-0.0227,"close":87.16}
{"ticker":"TSCO","date":"2015-05-04","pret":0.01324,"close":87.33}
{"ticker":"TSCO","date":"2015-05-05","pret":-0.00631,"close":85.89}
{"ticker":"TSCO","date":"2015-05-06","pret":-0.01438,"close":84.65}
{"ticker":"TSCO","date":"2015-05-07","pret":-0.01447,"close":85.69}
{"ticker":"TSCO","date":"2015-05-08","pret":0.02435,"close":86.92}
{"ticker":"TSCO","date":"2015-05-11","pret":0.00473,"close":87.12}
{"ticker":"TSCO","date":"2015-05-12","pret":-0.00207,"close":86.82}
{"ticker":"TSCO","date":"2015-05-13","pret":0.00276,"close":86.43}
{"ticker":"TSCO","date":"2015-05-14","pret":-0.00196,"close":87.66}
{"ticker":"TSCO","date":"2015-05-15","pret":0.01533,"close":88.48}
{"ticker":"TSCO","date":"2015-05-18","pret":0.00329,"close":90.13}
{"ticker":"TSCO","date":"2015-05-19","pret":0.02193,"close":90.07}
{"ticker":"TSCO","date":"2015-05-20","pret":-0.0021,"close":89.91}
{"ticker":"TSCO","date":"2015-05-21","pret":-0.00333,"close":90.59}
{"ticker":"TSCO","date":"2015-05-22","pret":0.0061,"close":90.52}
{"ticker":"TSCO","date":"2015-05-26","pret":-0.00122,"close":88.33}
{"ticker":"TSCO","date":"2015-05-27","pret":-0.01991,"close":89}
{"ticker":"TSCO","date":"2015-05-28","pret":0.00214,"close":88.37}
{"ticker":"TSCO","date":"2015-05-29","pret":-0.00497,"close":87.14}
{"ticker":"TSCO","date":"2015-06-01","pret":-0.0083,"close":87.75}
{"ticker":"TSCO","date":"2015-06-02","pret":-0.00091,"close":88.58}
{"ticker":"TSCO","date":"2015-06-03","pret":0.01419,"close":90.25}
{"ticker":"TSCO","date":"2015-06-04","pret":0.01088,"close":88.19}
{"ticker":"TSCO","date":"2015-06-05","pret":-0.01971,"close":87.98}
{"ticker":"TSCO","date":"2015-06-08","pret":-0.00205,"close":87.59}
{"ticker":"TSCO","date":"2015-06-09","pret":-0.00411,"close":87.3}
{"ticker":"TSCO","date":"2015-06-10","pret":0.00331,"close":88.94}
{"ticker":"TSCO","date":"2015-06-11","pret":0.01976,"close":90.11}
{"ticker":"TSCO","date":"2015-06-12","pret":-0.00112,"close":90.19}
{"ticker":"TSCO","date":"2015-06-15","pret":0.00268,"close":90.31}
{"ticker":"TSCO","date":"2015-06-16","pret":0.0069,"close":91.13}
{"ticker":"TSCO","date":"2015-06-17","pret":0.01497,"close":91.73}
{"ticker":"TSCO","date":"2015-06-18","pret":0.00566,"close":92.95}
{"ticker":"TSCO","date":"2015-06-19","pret":0.0107,"close":92.44}
{"ticker":"TSCO","date":"2015-06-22","pret":-0.00022,"close":93.05}
{"ticker":"TSCO","date":"2015-06-23","pret":0.00258,"close":92.89}
{"ticker":"TSCO","date":"2015-06-24","pret":-0.00732,"close":91.88}
{"ticker":"TSCO","date":"2015-06-25","pret":-0.0052,"close":92.7}
{"ticker":"TSCO","date":"2015-06-26","pret":0.00886,"close":92.75}
{"ticker":"TSCO","date":"2015-06-29","pret":-0.00908,"close":90.1}
{"ticker":"TSCO","date":"2015-06-30","pret":-0.00872,"close":89.94}
{"ticker":"TSCO","date":"2015-07-01","pret":-0.00066,"close":90.78}
{"ticker":"TSCO","date":"2015-07-02","pret":-0.00164,"close":90.32}
{"ticker":"TSCO","date":"2015-07-06","pret":-0.01727,"close":91.04}
{"ticker":"TSCO","date":"2015-07-07","pret":0.02144,"close":90.73}
{"ticker":"TSCO","date":"2015-07-08","pret":-0.01731,"close":87.61}
{"ticker":"TSCO","date":"2015-07-09","pret":-0.01321,"close":88.72}
{"ticker":"TSCO","date":"2015-07-10","pret":0.01654,"close":91.15}
{"ticker":"TSCO","date":"2015-07-13","pret":0.01693,"close":92.52}
{"ticker":"TSCO","date":"2015-07-14","pret":0.00922,"close":93.3}
{"ticker":"TSCO","date":"2015-07-15","pret":0.00334,"close":93.42}
{"ticker":"TSCO","date":"2015-07-16","pret":0.01177,"close":93.92}
{"ticker":"TSCO","date":"2015-07-17","pret":0.00668,"close":94.5}
{"ticker":"TSCO","date":"2015-07-20","pret":-0.00988,"close":93.13}
{"ticker":"TSCO","date":"2015-07-21","pret":-0.00107,"close":93.53}
{"ticker":"TSCO","date":"2015-07-22","pret":0.00011,"close":94.78}
{"ticker":"TSCO","date":"2015-07-23","pret":0.01052,"close":95.46}
{"ticker":"TSCO","date":"2015-07-24","pret":0.01365,"close":93.57}
{"ticker":"TSCO","date":"2015-07-27","pret":-0.02332,"close":92.08}
{"ticker":"TSCO","date":"2015-07-28","pret":-0.01235,"close":91.72}
{"ticker":"TSCO","date":"2015-07-29","pret":-0.00727,"close":92.28}
{"ticker":"TSCO","date":"2015-07-30","pret":0.00196,"close":91.99}
{"ticker":"TSCO","date":"2015-07-31","pret":-0.00011,"close":92.52}
{"ticker":"TSCO","date":"2015-08-03","pret":0.00768,"close":91.34}
{"ticker":"TSCO","date":"2015-08-04","pret":-0.01806,"close":92.27}
{"ticker":"TSCO","date":"2015-08-05","pret":0.02654,"close":93.35}
{"ticker":"TSCO","date":"2015-08-06","pret":-0.00043,"close":91.17}
{"ticker":"TSCO","date":"2015-08-07","pret":-0.02754,"close":91.7}
{"ticker":"TSCO","date":"2015-08-10","pret":0.01873,"close":93.11}
{"ticker":"TSCO","date":"2015-08-11","pret":-0.00151,"close":93.47}
{"ticker":"TSCO","date":"2015-08-12","pret":0.00248,"close":92.76}
{"ticker":"TSCO","date":"2015-08-13","pret":-0.00324,"close":93.2}
{"ticker":"TSCO","date":"2015-08-14","pret":0.00496,"close":93.1}
{"ticker":"TSCO","date":"2015-08-17","pret":0.00097,"close":93.94}
{"ticker":"TSCO","date":"2015-08-18","pret":0.00888,"close":94.09}
{"ticker":"TSCO","date":"2015-08-19","pret":-0.0016,"close":93.35}
{"ticker":"TSCO","date":"2015-08-20","pret":-0.01127,"close":89.65}
{"ticker":"TSCO","date":"2015-08-21","pret":-0.0421,"close":85.59}
{"ticker":"TSCO","date":"2015-08-24","pret":-0.10846,"close":83.58}
{"ticker":"TSCO","date":"2015-08-25","pret":0.06732,"close":83.04}
{"ticker":"TSCO","date":"2015-08-26","pret":0.00035,"close":85.04}
{"ticker":"TSCO","date":"2015-08-27","pret":0.00596,"close":87.12}
{"ticker":"TSCO","date":"2015-08-28","pret":0.01332,"close":85.39}
{"ticker":"TSCO","date":"2015-08-31","pret":-0.02104,"close":85.31}
{"ticker":"TSCO","date":"2015-09-01","pret":-0.02209,"close":82.23}
{"ticker":"TSCO","date":"2015-09-02","pret":0.00372,"close":83.69}
{"ticker":"TSCO","date":"2015-09-03","pret":0.00501,"close":83.95}
{"ticker":"TSCO","date":"2015-09-04","pret":-0.01174,"close":83.19}
{"ticker":"TSCO","date":"2015-09-08","pret":0.02428,"close":86.36}
{"ticker":"TSCO","date":"2015-09-09","pret":0.01817,"close":85.8}
{"ticker":"TSCO","date":"2015-09-10","pret":-0.01465,"close":86.69}
{"ticker":"TSCO","date":"2015-09-11","pret":0.01223,"close":87.96}
{"ticker":"TSCO","date":"2015-09-14","pret":0.01356,"close":86.11}
{"ticker":"TSCO","date":"2015-09-15","pret":-0.01403,"close":86.5}
{"ticker":"TSCO","date":"2015-09-16","pret":0.00127,"close":87.96}
{"ticker":"TSCO","date":"2015-09-17","pret":0.01901,"close":86.99}
{"ticker":"TSCO","date":"2015-09-18","pret":-0.02377,"close":86.27}
{"ticker":"TSCO","date":"2015-09-21","pret":0.00394,"close":84.89}
{"ticker":"TSCO","date":"2015-09-22","pret":-0.02936,"close":82.81}
{"ticker":"TSCO","date":"2015-09-23","pret":-0.0097,"close":83.04}
{"ticker":"TSCO","date":"2015-09-24","pret":-0.00773,"close":82.35}
{"ticker":"TSCO","date":"2015-09-25","pret":0.00653,"close":83.97}
{"ticker":"TSCO","date":"2015-09-28","pret":0.00168,"close":81.68}
{"ticker":"TSCO","date":"2015-09-29","pret":-0.01515,"close":82.31}
{"ticker":"TSCO","date":"2015-09-30","pret":0.01995,"close":84.32}
{"ticker":"TSCO","date":"2015-10-01","pret":0.01024,"close":85.95}
{"ticker":"TSCO","date":"2015-10-02","pret":0.00473,"close":86.82}
{"ticker":"TSCO","date":"2015-10-05","pret":0.03351,"close":88.41}
{"ticker":"TSCO","date":"2015-10-06","pret":0.00965,"close":86.57}
{"ticker":"TSCO","date":"2015-10-07","pret":-0.01904,"close":88.61}
{"ticker":"TSCO","date":"2015-10-08","pret":0.01156,"close":89.2}
{"ticker":"TSCO","date":"2015-10-09","pret":0.01345,"close":89.64}
{"ticker":"TSCO","date":"2015-10-12","pret":-0.00124,"close":85.74}
{"ticker":"TSCO","date":"2015-10-13","pret":-0.03663,"close":84.46}
{"ticker":"TSCO","date":"2015-10-14","pret":-0.01374,"close":84.15}
{"ticker":"TSCO","date":"2015-10-15","pret":0.00177,"close":84.69}
{"ticker":"TSCO","date":"2015-10-16","pret":-0.00047,"close":85.21}
{"ticker":"TSCO","date":"2015-10-19","pret":0.0033,"close":86.97}
{"ticker":"TSCO","date":"2015-10-20","pret":0.02154,"close":86.45}
{"ticker":"TSCO","date":"2015-10-21","pret":0.00196,"close":86.25}
{"ticker":"TSCO","date":"2015-10-22","pret":0.03557,"close":91.02}
{"ticker":"TSCO","date":"2015-10-23","pret":0.02031,"close":90.43}
{"ticker":"TSCO","date":"2015-10-26","pret":-0.01214,"close":91.72}
{"ticker":"TSCO","date":"2015-10-27","pret":0.00319,"close":90.67}
{"ticker":"TSCO","date":"2015-10-28","pret":-0.00451,"close":91.58}
{"ticker":"TSCO","date":"2015-10-29","pret":0.00659,"close":91.14}
{"ticker":"TSCO","date":"2015-10-30","pret":0.00208,"close":92.39}
{"ticker":"TSCO","date":"2015-11-02","pret":0.00913,"close":92.08}
{"ticker":"TSCO","date":"2015-11-03","pret":-0.00228,"close":92.5}
{"ticker":"TSCO","date":"2015-11-04","pret":-0.00119,"close":92.73}
{"ticker":"TSCO","date":"2015-11-05","pret":0.00994,"close":93.65}
{"ticker":"TSCO","date":"2015-11-06","pret":0.00344,"close":93.38}
{"ticker":"TSCO","date":"2015-11-09","pret":-0.00086,"close":92.03}
{"ticker":"TSCO","date":"2015-11-10","pret":-0.01633,"close":91.97}
{"ticker":"TSCO","date":"2015-11-11","pret":0.00804,"close":91.38}
{"ticker":"TSCO","date":"2015-11-12","pret":-0.01734,"close":89.77}
{"ticker":"TSCO","date":"2015-11-13","pret":-0.01541,"close":85.2}
{"ticker":"TSCO","date":"2015-11-16","pret":-0.04854,"close":86.95}
{"ticker":"TSCO","date":"2015-11-17","pret":0.02273,"close":86.15}
{"ticker":"TSCO","date":"2015-11-18","pret":-0.00483,"close":88.15}
{"ticker":"TSCO","date":"2015-11-19","pret":0.01077,"close":89.24}
{"ticker":"TSCO","date":"2015-11-20","pret":0.02299,"close":90.81}
{"ticker":"TSCO","date":"2015-11-23","pret":0.01372,"close":91.46}
{"ticker":"TSCO","date":"2015-11-24","pret":-0.00044,"close":91}
{"ticker":"TSCO","date":"2015-11-25","pret":0.00614,"close":91.14}
{"ticker":"TSCO","date":"2015-11-26"}
{"ticker":"TSCO","date":"2015-11-27","pret":-0.00131,"close":91.41}
{"ticker":"TSCO","date":"2015-11-30","pret":-0.00142,"close":89.35}
{"ticker":"TSCO","date":"2015-12-01","pret":-0.01635,"close":89.66}
{"ticker":"TSCO","date":"2015-12-02","pret":0.00211,"close":89.4}
{"ticker":"TSCO","date":"2015-12-03","pret":-0.01579,"close":85.66}
{"ticker":"TSCO","date":"2015-12-04","pret":-0.02944,"close":88.04}
{"ticker":"TSCO","date":"2015-12-07","pret":0.02514,"close":87.93}
{"ticker":"TSCO","date":"2015-12-08","pret":0.01206,"close":90.03}
{"ticker":"TSCO","date":"2015-12-09","pret":-0.00123,"close":88.9}
{"ticker":"TSCO","date":"2015-12-10","pret":-0.00675,"close":88.85}
{"ticker":"TSCO","date":"2015-12-11","pret":-0.00862,"close":87.9}
{"ticker":"TSCO","date":"2015-12-14","pret":0.00523,"close":88.22}
{"ticker":"TSCO","date":"2015-12-15","pret":0.00497,"close":87.18}
{"ticker":"TSCO","date":"2015-12-16","pret":-0.00883,"close":88.09}
{"ticker":"TSCO","date":"2015-12-17"}
{"ticker":"TSCO","date":"2015-12-18","pret":-0.0285,"close":85.71}
{"ticker":"TSCO","date":"2015-12-21","pret":0.00479,"close":84.76}
{"ticker":"TSCO","date":"2015-12-22","pret":-0.00854,"close":85.4}
{"ticker":"TSCO","date":"2015-12-23","pret":0.00667,"close":86.06}
{"ticker":"TSCO","date":"2015-12-24","pret":0.00593,"close":85.67}
{"ticker":"TSCO","date":"2015-12-28","pret":-0.01366,"close":85.99}
{"ticker":"TSCO","date":"2015-12-29","pret":0.01668,"close":87.19}
{"ticker":"TSCO","date":"2015-12-30","pret":0.00829,"close":86.29}
{"ticker":"TSCO","date":"2015-12-31","pret":-0.01398,"close":85.5}
{"ticker":"TSCO","date":"2016-01-04","pret":-0.02927,"close":83.75}
{"ticker":"TSCO","date":"2016-01-05","pret":0.00371,"close":83.69}
{"ticker":"TSE","date":"2015-01-02","pret":0.00229,"close":17.55}
{"ticker":"TSE","date":"2015-01-05","pret":-0.00229,"close":16.39}
{"ticker":"TSE","date":"2015-01-06","pret":-0.05966,"close":15.98}
{"ticker":"TSE","date":"2015-01-07","pret":-0.02278,"close":15.58}
{"ticker":"TSE","date":"2015-01-08","pret":-0.01759,"close":16.16}
{"ticker":"TSE","date":"2015-01-09","pret":0.01883,"close":15.92}
{"ticker":"TSE","date":"2015-01-12","pret":-0.00812,"close":15.3}
{"ticker":"TSE","date":"2015-01-13","pret":-0.03185,"close":14.98}
{"ticker":"TSE","date":"2015-01-14","pret":-0.04772,"close":14.51}
{"ticker":"TSE","date":"2015-01-15","pret":-0.00681,"close":14.51}
{"ticker":"TSE","date":"2015-01-16","pret":-0.00205,"close":15.32}
{"ticker":"TSE","date":"2015-01-20","pret":0.054,"close":15.48}
{"ticker":"TSE","date":"2015-01-21","pret":-0.00325,"close":15.56}
{"ticker":"TSE","date":"2015-01-22","pret":0.02126,"close":16}
{"ticker":"TSE","date":"2015-01-23","pret":0.02268,"close":15.64}
{"ticker":"TSE","date":"2015-01-26","pret":-0.05113,"close":15.32}
{"ticker":"TSE","date":"2015-01-27","pret":-0.00922,"close":15.52}
{"ticker":"TSE","date":"2015-01-28","pret":0.02935,"close":15.24}
{"ticker":"TSE","date":"2015-01-29","pret":-0.02144,"close":15.25}
{"ticker":"TSE","date":"2015-01-30","pret":-0.01056,"close":15.25}
{"ticker":"TSE","date":"2015-02-02","pret":0.01906,"close":15.63}
{"ticker":"TSE","date":"2015-02-03","pret":0.01742,"close":16.72}
{"ticker":"TSE","date":"2015-02-04","pret":0.0584,"close":16.16}
{"ticker":"TSE","date":"2015-02-05","pret":-0.01889,"close":16.39}
{"ticker":"TSE","date":"2015-02-06","pret":0.00613,"close":16.48}
{"ticker":"TSE","date":"2015-02-09","pret":0.01757,"close":17.65}
{"ticker":"TSE","date":"2015-02-10","pret":0.06398,"close":17.45}
{"ticker":"TSE","date":"2015-02-11","pret":-0.0251,"close":17.26}
{"ticker":"TSE","date":"2015-02-12","pret":0.00173,"close":17.45}
{"ticker":"TSE","date":"2015-02-13","pret":0.00345,"close":17.27}
{"ticker":"TSE","date":"2015-02-17","pret":-0.00288,"close":17.02}
{"ticker":"TSE","date":"2015-02-18","pret":-0.02038,"close":17.29}
{"ticker":"TSE","date":"2015-02-19","pret":0.01111,"close":18.03}
{"ticker":"TSE","date":"2015-02-20","pret":0.03599,"close":18.08}
{"ticker":"TSE","date":"2015-02-23","pret":0.01945,"close":18.21}
{"ticker":"TSE","date":"2015-02-24","pret":0.00055,"close":18.48}
{"ticker":"TSE","date":"2015-02-25","pret":0.00658,"close":18.31}
{"ticker":"TSE","date":"2015-02-26","pret":-0.00383,"close":18.21}
{"ticker":"TSE","date":"2015-02-27","pret":-0.0033,"close":18.14}
{"ticker":"TSE","date":"2015-03-02","pret":-0.00607,"close":18.11}
{"ticker":"TSE","date":"2015-03-03","pret":0.00221,"close":18.14}
{"ticker":"TSE","date":"2015-03-04","pret":-0.00554,"close":18.26}
{"ticker":"TSE","date":"2015-03-05","pret":0.01434,"close":19.36}
{"ticker":"TSE","date":"2015-03-06","pret":0.05901,"close":19.38}
{"ticker":"TSE","date":"2015-03-09","pret":0.00412,"close":18.35}
{"ticker":"TSE","date":"2015-03-10","pret":-0.06478,"close":18.11}
{"ticker":"TSE","date":"2015-03-11","pret":-0.00605,"close":18.62}
{"ticker":"TSE","date":"2015-03-12","pret":0.04479,"close":18.8}
{"ticker":"TSE","date":"2015-03-13","pret":-0.01008,"close":18.77}
{"ticker":"TSE","date":"2015-03-16","pret":-0.00107,"close":19.07}
{"ticker":"TSE","date":"2015-03-17","pret":0.02477,"close":19.33}
{"ticker":"TSE","date":"2015-03-18","pret":0.01087,"close":19.59}
{"ticker":"TSE","date":"2015-03-19","pret":0.01533,"close":19.4}
{"ticker":"TSE","date":"2015-03-20","pret":-0.01379,"close":19.59}
{"ticker":"TSE","date":"2015-03-23","pret":0.01379,"close":19.68}
{"ticker":"TSE","date":"2015-03-24","pret":-0.00661,"close":19.7}
{"ticker":"TSE","date":"2015-03-25","pret":0.01218,"close":19.74}
{"ticker":"TSE","date":"2015-03-26","pret":-0.00252,"close":19.5}
{"ticker":"TSE","date":"2015-03-27","pret":-0.00812,"close":19.86}
{"ticker":"TSE","date":"2015-03-30","pret":0.0066,"close":19.97}
{"ticker":"TSE","date":"2015-03-31","pret":0.01008,"close":19.8}
{"ticker":"TSE","date":"2015-04-01","pret":-0.00957,"close":19.88}
{"ticker":"TSE","date":"2015-04-02","pret":0.00404,"close":20.25}
{"ticker":"TSE","date":"2015-04-06","pret":0.01401,"close":20.25}
{"ticker":"TSE","date":"2015-04-07","pret":0.00891,"close":20.14}
{"ticker":"TSE","date":"2015-04-08","pret":-0.00099,"close":20.03}
{"ticker":"TSE","date":"2015-04-09","pret":-0.00941,"close":20.11}
{"ticker":"TSE","date":"2015-04-10","pret":0.00744,"close":20.38}
{"ticker":"TSE","date":"2015-04-13","pret":0.00689,"close":21.58}
{"ticker":"TSE","date":"2015-04-14","pret":0.06598,"close":22.64}
{"ticker":"TSE","date":"2015-04-15","pret":0.04798,"close":22.77}
{"ticker":"TSE","date":"2015-04-16","pret":-0.00615,"close":22.47}
{"ticker":"TSE","date":"2015-04-17","pret":-0.02362,"close":22}
{"ticker":"TSE","date":"2015-04-20","pret":-0.01775,"close":22.56}
{"ticker":"TSE","date":"2015-04-21","pret":0.04357,"close":22.87}
{"ticker":"TSE","date":"2015-04-22","pret":0.0157,"close":23}
{"ticker":"TSE","date":"2015-04-23","pret":-0.01131,"close":22.92}
{"ticker":"TSE","date":"2015-04-24","pret":0.00828,"close":22.94}
{"ticker":"TSE","date":"2015-04-27","pret":-0.00174,"close":23.22}
{"ticker":"TSE","date":"2015-04-28","pret":0.01639,"close":23.19}
{"ticker":"TSE","date":"2015-04-29","pret":-0.00472,"close":23.1}
{"ticker":"TSE","date":"2015-04-30","pret":-0.0082,"close":22.77}
{"ticker":"TSE","date":"2015-05-01","pret":-0.00696,"close":22.59}
{"ticker":"TSE","date":"2015-05-04","pret":-0.01318,"close":22.28}
{"ticker":"TSE","date":"2015-05-05","pret":-0.01111,"close":21.83}
{"ticker":"TSE","date":"2015-05-06","pret":0.01684,"close":24}
{"ticker":"TSE","date":"2015-05-07","pret":0.07125,"close":25.5}
{"ticker":"TSE","date":"2015-05-08","pret":0.0619,"close":26.01}
{"ticker":"TSE","date":"2015-05-11","pret":0.01565,"close":26.15}
{"ticker":"TSE","date":"2015-05-12","pret":-0.0057,"close":26.22}
{"ticker":"TSE","date":"2015-05-13","pret":0.00721,"close":26.49}
{"ticker":"TSE","date":"2015-05-14","pret":0.01352,"close":26.75}
{"ticker":"TSE","date":"2015-05-15","pret":0.00854,"close":26.92}
{"ticker":"TSE","date":"2015-05-18","pret":-0.01004,"close":27.72}
{"ticker":"TSE","date":"2015-05-19","pret":0.03921,"close":27.54}
{"ticker":"TSE","date":"2015-05-20","pret":-0.00902,"close":28.7}
{"ticker":"TSE","date":"2015-05-21","pret":0.03771,"close":29.18}
{"ticker":"TSE","date":"2015-05-22","pret":0.02005,"close":29.26}
{"ticker":"TSE","date":"2015-05-26","pret":-0.00068,"close":29.11}
{"ticker":"TSE","date":"2015-05-27","pret":0.00137,"close":29.33}
{"ticker":"TSE","date":"2015-05-28","pret":-0.00308,"close":28.57}
{"ticker":"TSE","date":"2015-05-29","pret":-0.02466,"close":29.21}
{"ticker":"TSE","date":"2015-06-01","pret":0.03456,"close":29.15}
{"ticker":"TSE","date":"2015-06-02","pret":-0.00853,"close":29.8}
{"ticker":"TSE","date":"2015-06-03","pret":0.02068,"close":29.92}
{"ticker":"TSE","date":"2015-06-04","pret":-0.00101,"close":29.38}
{"ticker":"TSE","date":"2015-06-05","pret":-0.00101,"close":28.96}
{"ticker":"TSE","date":"2015-06-08","pret":-0.03386,"close":28.23}
{"ticker":"TSE","date":"2015-06-09","pret":-0.01932,"close":28.36}
{"ticker":"TSE","date":"2015-06-10","pret":0.01338,"close":28.79}
{"ticker":"TSE","date":"2015-06-11","pret":0.01113,"close":28.85}
{"ticker":"TSE","date":"2015-06-12","pret":-0.00486,"close":28.29}
{"ticker":"TSE","date":"2015-06-15","pret":-0.02642,"close":27.73}
{"ticker":"TSE","date":"2015-06-16","pret":-0.01005,"close":27.62}
{"ticker":"TSE","date":"2015-06-17","pret":-0.0047,"close":27.45}
{"ticker":"TSE","date":"2015-06-18","pret":-0.00545,"close":26.98}
{"ticker":"TSE","date":"2015-06-19","pret":-0.01542,"close":28.46}
{"ticker":"TSE","date":"2015-06-22","pret":0.05716,"close":27.51}
{"ticker":"TSE","date":"2015-06-23","pret":-0.04138,"close":28.14}
{"ticker":"TSE","date":"2015-06-24","pret":0.02054,"close":27.66}
{"ticker":"TSE","date":"2015-06-25","pret":-0.01329,"close":27.81}
{"ticker":"TSE","date":"2015-06-26","pret":0.01114,"close":27.84}
{"ticker":"TSE","date":"2015-06-29","pret":-0.00466,"close":26.06}
{"ticker":"TSE","date":"2015-06-30","pret":-0.05919,"close":26.84}
{"ticker":"TSE","date":"2015-07-01","pret":0.02818,"close":26.07}
{"ticker":"TSE","date":"2015-07-02","pret":-0.03737,"close":26.14}
{"ticker":"TSE","date":"2015-07-06","pret":-0.00385,"close":25.94}
{"ticker":"TSE","date":"2015-07-07","pret":-0.00309,"close":25.28}
{"ticker":"TSE","date":"2015-07-08","pret":-0.0731,"close":24.17}
{"ticker":"TSE","date":"2015-07-09","pret":0.01776,"close":24.34}
{"ticker":"TSE","date":"2015-07-10","pret":0.00449,"close":25.83}
{"ticker":"TSE","date":"2015-07-13","pret":0.06278,"close":25.63}
{"ticker":"TSE","date":"2015-07-14","pret":-0.01776,"close":26.6}
{"ticker":"TSE","date":"2015-07-15","pret":0.03446,"close":25.45}
{"ticker":"TSE","date":"2015-07-16","pret":-0.0368,"close":26.18}
{"ticker":"TSE","date":"2015-07-17","pret":0.02773,"close":24.77}
{"ticker":"TSE","date":"2015-07-20","pret":-0.05825,"close":24.76}
{"ticker":"TSE","date":"2015-07-21","pret":-0.00323,"close":25.46}
{"ticker":"TSE","date":"2015-07-22","pret":0.02591,"close":25.57}
{"ticker":"TSE","date":"2015-07-23","pret":0.01018,"close":25.28}
{"ticker":"TSE","date":"2015-07-24","pret":-0.01729,"close":24.44}
{"ticker":"TSE","date":"2015-07-27","pret":-0.03345,"close":24.14}
{"ticker":"TSE","date":"2015-07-28","pret":-0.00699,"close":24.63}
{"ticker":"TSE","date":"2015-07-29","pret":0.02406,"close":24.72}
{"ticker":"TSE","date":"2015-07-30","pret":0.0008,"close":25}
{"ticker":"TSE","date":"2015-07-31","pret":0.00882,"close":24.36}
{"ticker":"TSE","date":"2015-08-03","pret":-0.02587,"close":25.27}
{"ticker":"TSE","date":"2015-08-04","pret":0.0354,"close":25.22}
{"ticker":"TSE","date":"2015-08-05","pret":0.04483,"close":27.18}
{"ticker":"TSE","date":"2015-08-06","pret":0.04832,"close":29.84}
{"ticker":"TSE","date":"2015-08-07","pret":0.07424,"close":29.49}
{"ticker":"TSE","date":"2015-08-10","pret":-0.00974,"close":30.64}
{"ticker":"TSE","date":"2015-08-11","pret":0.02534,"close":31.23}
{"ticker":"TSE","date":"2015-08-12","pret":0.03398,"close":31.2}
{"ticker":"TSE","date":"2015-08-13","pret":-0.00574,"close":31.6}
{"ticker":"TSE","date":"2015-08-14","pret":0.01145,"close":31.86}
{"ticker":"TSE","date":"2015-08-17","pret":0.00599,"close":32.67}
{"ticker":"TSE","date":"2015-08-18","pret":0.03552,"close":32.81}
{"ticker":"TSE","date":"2015-08-19","pret":-0.00517,"close":32.63}
{"ticker":"TSE","date":"2015-08-20","pret":-0.01135,"close":32.06}
{"ticker":"TSE","date":"2015-08-21","pret":-0.05518,"close":30.09}
{"ticker":"TSE","date":"2015-08-24","pret":-0.09072,"close":28.12}
{"ticker":"TSE","date":"2015-08-25","pret":0.04434,"close":27.36}
{"ticker":"TSE","date":"2015-08-26","pret":-0.0447,"close":28.37}
{"ticker":"TSE","date":"2015-08-27","pret":0.0306,"close":29.22}
{"ticker":"TSE","date":"2015-08-28","pret":0.00346,"close":29.16}
{"ticker":"TSE","date":"2015-08-31","pret":0.00138,"close":29.14}
{"ticker":"TSE","date":"2015-09-01","pret":-0.0333,"close":26.98}
{"ticker":"TSE","date":"2015-09-02","pret":-0.03334,"close":26.95}
{"ticker":"TSE","date":"2015-09-03","pret":-0.01709,"close":26.66}
{"ticker":"TSE","date":"2015-09-04","pret":-0.0262,"close":25.77}
{"ticker":"TSE","date":"2015-09-08","pret":0.00805,"close":24.98}
{"ticker":"TSE","date":"2015-09-09","pret":-0.03298,"close":25.82}
{"ticker":"TSE","date":"2015-09-10","pret":0.00903,"close":24.93}
{"ticker":"TSE","date":"2015-09-11","pret":-0.03056,"close":24.48}
{"ticker":"TSE","date":"2015-09-14","pret":-0.02862,"close":24.04}
{"ticker":"TSE","date":"2015-09-15","pret":-0.00416,"close":24.11}
{"ticker":"TSE","date":"2015-09-16","pret":0.01242,"close":23.85}
{"ticker":"TSE","date":"2015-09-17","pret":-0.01576,"close":24.94}
{"ticker":"TSE","date":"2015-09-18","pret":0.02354,"close":24.67}
{"ticker":"TSE","date":"2015-09-21","pret":0.00975,"close":24.77}
{"ticker":"TSE","date":"2015-09-22","pret":-0.01179,"close":24.65}
{"ticker":"TSE","date":"2015-09-23","pret":0.013,"close":25.62}
{"ticker":"TSE","date":"2015-09-24","pret":0.03061,"close":25.83}
{"ticker":"TSE","date":"2015-09-25","pret":0.02513,"close":25.34}
{"ticker":"TSE","date":"2015-09-28","pret":-0.04012,"close":25.09}
{"ticker":"TSE","date":"2015-09-29","pret":-0.00718,"close":25.16}
{"ticker":"TSE","date":"2015-09-30","pret":0.02491,"close":25.25}
{"ticker":"TSE","date":"2015-10-01","pret":-0.00587,"close":25.35}
{"ticker":"TSE","date":"2015-10-02","pret":-0.01384,"close":26.81}
{"ticker":"TSE","date":"2015-10-05","pret":0.08655,"close":28.44}
{"ticker":"TSE","date":"2015-10-06","pret":0.04674,"close":29.83}
{"ticker":"TSE","date":"2015-10-07","pret":0.04365,"close":31.4}
{"ticker":"TSE","date":"2015-10-08","pret":0.04054,"close":31.44}
{"ticker":"TSE","date":"2015-10-09"}
{"ticker":"TSE","date":"2015-10-12","pret":-0.00385,"close":30.98}
{"ticker":"TSE","date":"2015-10-13","pret":-0.01328,"close":29.4}
{"ticker":"TSE","date":"2015-10-14","pret":-0.03516,"close":30.02}
{"ticker":"TSE","date":"2015-10-15","pret":0.01141,"close":30.45}
{"ticker":"TSE","date":"2015-10-16","pret":0.02212,"close":30.17}
{"ticker":"TSE","date":"2015-10-19","pret":-0.02278,"close":30.17}
{"ticker":"TSE","date":"2015-10-20","pret":0.00765,"close":30.14}
{"ticker":"TSE","date":"2015-10-21","pret":0.00199,"close":28.98}
{"ticker":"TSE","date":"2015-10-22","pret":-0.0292,"close":30.66}
{"ticker":"TSE","date":"2015-10-23","pret":0.04756,"close":31.08}
{"ticker":"TSE","date":"2015-10-26","pret":0.00841,"close":31.13}
{"ticker":"TSE","date":"2015-10-27","pret":-0.00744,"close":31.51}
{"ticker":"TSE","date":"2015-10-28","pret":0.02341,"close":32.34}
{"ticker":"TSE","date":"2015-10-29","pret":0.0179,"close":32.66}
{"ticker":"TSE","date":"2015-10-30","pret":0.01637,"close":32.45}
{"ticker":"TSE","date":"2015-11-02","pret":-0.0083,"close":32.24}
{"ticker":"TSE","date":"2015-11-03","pret":-0.00806,"close":32.44}
{"ticker":"TSE","date":"2015-11-04","pret":0.01176,"close":30.98}
{"ticker":"TSE","date":"2015-11-05","pret":-0.04951,"close":29.21}
{"ticker":"TSE","date":"2015-11-06","pret":-0.06271,"close":31.95}
{"ticker":"TSE","date":"2015-11-09","pret":0.09233,"close":31.68}
{"ticker":"TSE","date":"2015-11-10","pret":-0.00756,"close":30.53}
{"ticker":"TSE","date":"2015-11-11","pret":-0.03148,"close":30.78}
{"ticker":"TSE","date":"2015-11-12","pret":-0.00491,"close":29.59}
{"ticker":"TSE","date":"2015-11-13","pret":-0.02794,"close":29.04}
{"ticker":"TSE","date":"2015-11-16","pret":-0.02286,"close":29.3}
{"ticker":"TSE","date":"2015-11-17","pret":0.01371,"close":28.2}
{"ticker":"TSE","date":"2015-11-18","pret":-0.03922,"close":29.24}
{"ticker":"TSE","date":"2015-11-19","pret":0.03205,"close":28.19}
{"ticker":"TSE","date":"2015-11-20","pret":-0.02781,"close":27.42}
{"ticker":"TSE","date":"2015-11-23","pret":-0.05135,"close":27.76}
{"ticker":"TSE","date":"2015-11-24","pret":0.01692,"close":28.03}
{"ticker":"TSE","date":"2015-11-25","pret":0.01341,"close":27.81}
{"ticker":"TSE","date":"2015-11-26"}
{"ticker":"TSE","date":"2015-11-27","pret":-0.00288,"close":27.28}
{"ticker":"TSE","date":"2015-11-30","pret":-0.01125,"close":28.56}
{"ticker":"TSE","date":"2015-12-01","pret":0.04532,"close":29.25}
{"ticker":"TSE","date":"2015-12-02","pret":0.01524,"close":28.98}
{"ticker":"TSE","date":"2015-12-03","pret":0.00274,"close":29}
{"ticker":"TSE","date":"2015-12-04","pret":-0.00826,"close":29.14}
{"ticker":"TSE","date":"2015-12-07","pret":0.00104,"close":28.52}
{"ticker":"TSE","date":"2015-12-08","pret":-0.03085,"close":27.56}
{"ticker":"TSE","date":"2015-12-09","pret":-0.0129,"close":27.33}
{"ticker":"TSE","date":"2015-12-10","pret":-0.01636,"close":26.98}
{"ticker":"TSE","date":"2015-12-11","pret":-0.02976,"close":26.99}
{"ticker":"TSE","date":"2015-12-14","pret":0.01685,"close":26.25}
{"ticker":"TSE","date":"2015-12-15","pret":-0.01723,"close":25.96}
{"ticker":"TSE","date":"2015-12-16","pret":-0.01178,"close":26.15}
{"ticker":"TSE","date":"2015-12-17"}
{"ticker":"TSE","date":"2015-12-18","pret":0.00951,"close":26.38}
{"ticker":"TSE","date":"2015-12-21","pret":0.00491,"close":26.71}
{"ticker":"TSE","date":"2015-12-22","pret":0.00975,"close":27.46}
{"ticker":"TSE","date":"2015-12-23","pret":0.03375,"close":28.12}
{"ticker":"TSE","date":"2015-12-24","pret":0.01929,"close":27.75}
{"ticker":"TSE","date":"2015-12-28","pret":-0.02544,"close":27.74}
{"ticker":"TSE","date":"2015-12-29","pret":0.01727,"close":28.74}
{"ticker":"TSE","date":"2015-12-30","pret":0.02502,"close":28.31}
{"ticker":"TSE","date":"2015-12-31","pret":-0.01897,"close":28.2}
{"ticker":"TSE","date":"2016-01-04","pret":-0.01609,"close":28}
{"ticker":"TSE","date":"2016-01-05","pret":0.00467,"close":27.34}
{"ticker":"TSLA","date":"2015-01-02","pret":-0.00099,"close":219.31}
{"ticker":"TSLA","date":"2015-01-05","pret":-0.03805,"close":210.09}
{"ticker":"TSLA","date":"2015-01-06","pret":-0.02115,"close":211.28}
{"ticker":"TSLA","date":"2015-01-07","pret":0.01554,"close":210.95}
{"ticker":"TSLA","date":"2015-01-08","pret":-0.00253,"close":210.62}
{"ticker":"TSLA","date":"2015-01-09","pret":-0.01845,"close":206.66}
{"ticker":"TSLA","date":"2015-01-12","pret":-0.0285,"close":202.21}
{"ticker":"TSLA","date":"2015-01-13","pret":0.00133,"close":204.25}
{"ticker":"TSLA","date":"2015-01-14","pret":-0.08995,"close":192.69}
{"ticker":"TSLA","date":"2015-01-15","pret":0.04555,"close":191.87}
{"ticker":"TSLA","date":"2015-01-16","pret":-0.01968,"close":193.07}
{"ticker":"TSLA","date":"2015-01-20","pret":0.01649,"close":191.93}
{"ticker":"TSLA","date":"2015-01-21","pret":-0.02254,"close":196.57}
{"ticker":"TSLA","date":"2015-01-22","pret":0.03855,"close":201.62}
{"ticker":"TSLA","date":"2015-01-23","pret":0.01656,"close":201.29}
{"ticker":"TSLA","date":"2015-01-26","pret":0.00766,"close":206.55}
{"ticker":"TSLA","date":"2015-01-27","pret":0.01275,"close":205.98}
{"ticker":"TSLA","date":"2015-01-28","pret":0.00823,"close":199.37}
{"ticker":"TSLA","date":"2015-01-29","pret":-0.02476,"close":205.2}
{"ticker":"TSLA","date":"2015-01-30","pret":0.01427,"close":203.6}
{"ticker":"TSLA","date":"2015-02-02","pret":0.00005,"close":210.94}
{"ticker":"TSLA","date":"2015-02-03","pret":0.04435,"close":218.36}
{"ticker":"TSLA","date":"2015-02-04","pret":0.0235,"close":218.55}
{"ticker":"TSLA","date":"2015-02-05","pret":0.00726,"close":220.99}
{"ticker":"TSLA","date":"2015-02-06","pret":0.00959,"close":217.36}
{"ticker":"TSLA","date":"2015-02-09","pret":-0.03027,"close":217.48}
{"ticker":"TSLA","date":"2015-02-10","pret":0.01002,"close":216.29}
{"ticker":"TSLA","date":"2015-02-11","pret":-0.02485,"close":212.8}
{"ticker":"TSLA","date":"2015-02-12","pret":-0.09194,"close":202.88}
{"ticker":"TSLA","date":"2015-02-13","pret":0.04707,"close":203.77}
{"ticker":"TSLA","date":"2015-02-17","pret":0.01371,"close":204.35}
{"ticker":"TSLA","date":"2015-02-18","pret":-0.00747,"close":204.46}
{"ticker":"TSLA","date":"2015-02-19","pret":0.00406,"close":211.7}
{"ticker":"TSLA","date":"2015-02-20","pret":0.0278,"close":217.11}
{"ticker":"TSLA","date":"2015-02-23","pret":0.02289,"close":207.34}
{"ticker":"TSLA","date":"2015-02-24","pret":-0.03958,"close":204.11}
{"ticker":"TSLA","date":"2015-02-25","pret":-0.0114,"close":203.76}
{"ticker":"TSLA","date":"2015-02-26","pret":-0.0046,"close":207.19}
{"ticker":"TSLA","date":"2015-02-27","pret":0.01412,"close":203.34}
{"ticker":"TSLA","date":"2015-03-02","pret":-0.02051,"close":197.32}
{"ticker":"TSLA","date":"2015-03-03","pret":-0.02949,"close":199.56}
{"ticker":"TSLA","date":"2015-03-04","pret":0.01232,"close":202.44}
{"ticker":"TSLA","date":"2015-03-05","pret":0.01791,"close":200.63}
{"ticker":"TSLA","date":"2015-03-06","pret":-0.01811,"close":193.88}
{"ticker":"TSLA","date":"2015-03-09","pret":-0.02449,"close":190.88}
{"ticker":"TSLA","date":"2015-03-10","pret":-0.03098,"close":190.32}
{"ticker":"TSLA","date":"2015-03-11","pret":0.01417,"close":193.74}
{"ticker":"TSLA","date":"2015-03-12","pret":0.01351,"close":191.07}
{"ticker":"TSLA","date":"2015-03-13","pret":-0.02509,"close":188.68}
{"ticker":"TSLA","date":"2015-03-16","pret":0.01601,"close":195.7}
{"ticker":"TSLA","date":"2015-03-17","pret":0.01771,"close":194.73}
{"ticker":"TSLA","date":"2015-03-18","pret":-0.00241,"close":200.71}
{"ticker":"TSLA","date":"2015-03-19","pret":0.03547,"close":195.65}
{"ticker":"TSLA","date":"2015-03-20","pret":-0.02278,"close":198.08}
{"ticker":"TSLA","date":"2015-03-23","pret":0.0053,"close":199.63}
{"ticker":"TSLA","date":"2015-03-24","pret":0.0154,"close":201.72}
{"ticker":"TSLA","date":"2015-03-25","pret":-0.01656,"close":194.3}
{"ticker":"TSLA","date":"2015-03-26","pret":-0.02218,"close":190.4}
{"ticker":"TSLA","date":"2015-03-27","pret":-0.02533,"close":185}
{"ticker":"TSLA","date":"2015-03-30","pret":-0.01718,"close":190.57}
{"ticker":"TSLA","date":"2015-03-31","pret":0.04049,"close":188.77}
{"ticker":"TSLA","date":"2015-04-01","pret":-0.02527,"close":187.59}
{"ticker":"TSLA","date":"2015-04-02","pret":0.00808,"close":191}
{"ticker":"TSLA","date":"2015-04-06","pret":0.04003,"close":203.1}
{"ticker":"TSLA","date":"2015-04-07","pret":0.02252,"close":203.25}
{"ticker":"TSLA","date":"2015-04-08","pret":0.02771,"close":207.67}
{"ticker":"TSLA","date":"2015-04-09","pret":0.0011,"close":210.09}
{"ticker":"TSLA","date":"2015-04-10","pret":0.00679,"close":210.9}
{"ticker":"TSLA","date":"2015-04-13","pret":0.00281,"close":209.78}
{"ticker":"TSLA","date":"2015-04-14","pret":-0.00893,"close":207.46}
{"ticker":"TSLA","date":"2015-04-15","pret":-0.00534,"close":207.83}
{"ticker":"TSLA","date":"2015-04-16","pret":0.00116,"close":206.7}
{"ticker":"TSLA","date":"2015-04-17","pret":-0.01313,"close":206.79}
{"ticker":"TSLA","date":"2015-04-20","pret":0.00869,"close":205.27}
{"ticker":"TSLA","date":"2015-04-21","pret":-0.00475,"close":209.41}
{"ticker":"TSLA","date":"2015-04-22","pret":0.03204,"close":219.44}
{"ticker":"TSLA","date":"2015-04-23","pret":0.02679,"close":218.6}
{"ticker":"TSLA","date":"2015-04-24","pret":0.01016,"close":218.42}
{"ticker":"TSLA","date":"2015-04-27","pret":0.0093,"close":231.55}
{"ticker":"TSLA","date":"2015-04-28","pret":0.05332,"close":230.48}
{"ticker":"TSLA","date":"2015-04-29","pret":-0.02022,"close":232.45}
{"ticker":"TSLA","date":"2015-04-30","pret":0.00148,"close":226.05}
{"ticker":"TSLA","date":"2015-05-01","pret":-0.00196,"close":226.03}
{"ticker":"TSLA","date":"2015-05-04","pret":-0.00768,"close":230.51}
{"ticker":"TSLA","date":"2015-05-05","pret":0.04113,"close":232.95}
{"ticker":"TSLA","date":"2015-05-06","pret":-0.01551,"close":230.43}
{"ticker":"TSLA","date":"2015-05-07","pret":-0.05759,"close":236.8}
{"ticker":"TSLA","date":"2015-05-08","pret":0.06563,"close":236.61}
{"ticker":"TSLA","date":"2015-05-11","pret":0.00127,"close":239.49}
{"ticker":"TSLA","date":"2015-05-12","pret":0.01604,"close":244.74}
{"ticker":"TSLA","date":"2015-05-13","pret":0.03076,"close":243.18}
{"ticker":"TSLA","date":"2015-05-14","pret":-0.01133,"close":244.1}
{"ticker":"TSLA","date":"2015-05-15","pret":-0.00364,"close":248.84}
{"ticker":"TSLA","date":"2015-05-18","pret":0.01251,"close":248.75}
{"ticker":"TSLA","date":"2015-05-19","pret":0.00577,"close":247.14}
{"ticker":"TSLA","date":"2015-05-20","pret":-0.00525,"close":244.35}
{"ticker":"TSLA","date":"2015-05-21","pret":-0.01673,"close":245.62}
{"ticker":"TSLA","date":"2015-05-22","pret":0.00962,"close":247.73}
{"ticker":"TSLA","date":"2015-05-26","pret":0.00933,"close":247.46}
{"ticker":"TSLA","date":"2015-05-27","pret":0.00334,"close":247.43}
{"ticker":"TSLA","date":"2015-05-28","pret":-0.00597,"close":251.45}
{"ticker":"TSLA","date":"2015-05-29","pret":0.01594,"close":250.8}
{"ticker":"TSLA","date":"2015-06-01","pret":0.00163,"close":249.45}
{"ticker":"TSLA","date":"2015-06-02","pret":-0.00995,"close":248.35}
{"ticker":"TSLA","date":"2015-06-03","pret":-0.0029,"close":248.99}
{"ticker":"TSLA","date":"2015-06-04","pret":-0.00282,"close":245.92}
{"ticker":"TSLA","date":"2015-06-05","pret":-0.00608,"close":249.14}
{"ticker":"TSLA","date":"2015-06-08","pret":0.01952,"close":256.29}
{"ticker":"TSLA","date":"2015-06-09","pret":0.01798,"close":256}
{"ticker":"TSLA","date":"2015-06-10","pret":-0.0138,"close":250.7}
{"ticker":"TSLA","date":"2015-06-11","pret":0.00538,"close":251.41}
{"ticker":"TSLA","date":"2015-06-12","pret":-0.01212,"close":250.69}
{"ticker":"TSLA","date":"2015-06-15","pret":-0.00204,"close":250.38}
{"ticker":"TSLA","date":"2015-06-16","pret":0.00172,"close":253.12}
{"ticker":"TSLA","date":"2015-06-17","pret":0.00812,"close":260.41}
{"ticker":"TSLA","date":"2015-06-18","pret":0.03824,"close":261.89}
{"ticker":"TSLA","date":"2015-06-19","pret":0.00153,"close":262.51}
{"ticker":"TSLA","date":"2015-06-22","pret":-0.00095,"close":259.79}
{"ticker":"TSLA","date":"2015-06-23","pret":-0.007,"close":267.67}
{"ticker":"TSLA","date":"2015-06-24","pret":0.02526,"close":265.17}
{"ticker":"TSLA","date":"2015-06-25","pret":-0.00199,"close":268.79}
{"ticker":"TSLA","date":"2015-06-26","pret":0.00912,"close":267.09}
{"ticker":"TSLA","date":"2015-06-29","pret":-0.02615,"close":262.02}
{"ticker":"TSLA","date":"2015-06-30","pret":0.01082,"close":268.26}
{"ticker":"TSLA","date":"2015-07-01","pret":0.02355,"close":269.15}
{"ticker":"TSLA","date":"2015-07-02","pret":0.03298,"close":280.02}
{"ticker":"TSLA","date":"2015-07-06","pret":-0.00472,"close":279.72}
{"ticker":"TSLA","date":"2015-07-07","pret":-0.01401,"close":267.88}
{"ticker":"TSLA","date":"2015-07-08","pret":-0.05871,"close":254.96}
{"ticker":"TSLA","date":"2015-07-09","pret":-0.00093,"close":257.92}
{"ticker":"TSLA","date":"2015-07-10","pret":0.01205,"close":259.15}
{"ticker":"TSLA","date":"2015-07-13","pret":0.00011,"close":262.16}
{"ticker":"TSLA","date":"2015-07-14","pret":-0.00057,"close":265.65}
{"ticker":"TSLA","date":"2015-07-15","pret":0.01755,"close":263.14}
{"ticker":"TSLA","date":"2015-07-16","pret":-0.00949,"close":266.68}
{"ticker":"TSLA","date":"2015-07-17","pret":0.03086,"close":274.66}
{"ticker":"TSLA","date":"2015-07-20","pret":0.00913,"close":282.26}
{"ticker":"TSLA","date":"2015-07-21","pret":-0.01816,"close":266.77}
{"ticker":"TSLA","date":"2015-07-22","pret":-0.03305,"close":267.87}
{"ticker":"TSLA","date":"2015-07-23","pret":0.03157,"close":267.2}
{"ticker":"TSLA","date":"2015-07-24","pret":-0.00845,"close":265.41}
{"ticker":"TSLA","date":"2015-07-27","pret":-0.01869,"close":253.01}
{"ticker":"TSLA","date":"2015-07-28","pret":-0.02578,"close":264.82}
{"ticker":"TSLA","date":"2015-07-29","pret":0.03277,"close":263.82}
{"ticker":"TSLA","date":"2015-07-30","pret":-0.006,"close":266.79}
{"ticker":"TSLA","date":"2015-07-31","pret":0.01852,"close":266.15}
{"ticker":"TSLA","date":"2015-08-03","pret":-0.00491,"close":259.99}
{"ticker":"TSLA","date":"2015-08-04","pret":-0.02387,"close":266.28}
{"ticker":"TSLA","date":"2015-08-05","pret":0.01364,"close":270.13}
{"ticker":"TSLA","date":"2015-08-06","pret":-0.05474,"close":246.13}
{"ticker":"TSLA","date":"2015-08-07","pret":-0.02417,"close":242.51}
{"ticker":"TSLA","date":"2015-08-10","pret":-0.02254,"close":241.14}
{"ticker":"TSLA","date":"2015-08-11","pret":-0.00421,"close":237.37}
{"ticker":"TSLA","date":"2015-08-12","pret":-0.00911,"close":238.17}
{"ticker":"TSLA","date":"2015-08-13","pret":0.02047,"close":242.51}
{"ticker":"TSLA","date":"2015-08-14","pret":0.0303,"close":243.15}
{"ticker":"TSLA","date":"2015-08-17","pret":0.0331,"close":254.99}
{"ticker":"TSLA","date":"2015-08-18","pret":-0.0007,"close":260.72}
{"ticker":"TSLA","date":"2015-08-19","pret":0.0192,"close":255.25}
{"ticker":"TSLA","date":"2015-08-20","pret":-0.03228,"close":242.18}
{"ticker":"TSLA","date":"2015-08-21","pret":-0.06584,"close":230.77}
{"ticker":"TSLA","date":"2015-08-24","pret":-0.15166,"close":218.87}
{"ticker":"TSLA","date":"2015-08-25","pret":0.12817,"close":220.03}
{"ticker":"TSLA","date":"2015-08-26","pret":-0.0113,"close":224.84}
{"ticker":"TSLA","date":"2015-08-27","pret":0.01338,"close":242.99}
{"ticker":"TSLA","date":"2015-08-28","pret":0.04594,"close":248.48}
{"ticker":"TSLA","date":"2015-08-31","pret":0.01543,"close":249.06}
{"ticker":"TSLA","date":"2015-09-01","pret":-0.02173,"close":238.63}
{"ticker":"TSLA","date":"2015-09-02","pret":0.02043,"close":247.69}
{"ticker":"TSLA","date":"2015-09-03","pret":0.02718,"close":245.57}
{"ticker":"TSLA","date":"2015-09-04","pret":-0.04533,"close":241.93}
{"ticker":"TSLA","date":"2015-09-08","pret":0.01712,"close":248.17}
{"ticker":"TSLA","date":"2015-09-09","pret":0.02816,"close":248.91}
{"ticker":"TSLA","date":"2015-09-10","pret":-0.01931,"close":248.48}
{"ticker":"TSLA","date":"2015-09-11","pret":0.00166,"close":250.24}
{"ticker":"TSLA","date":"2015-09-14","pret":0.01388,"close":253.19}
{"ticker":"TSLA","date":"2015-09-15","pret":0.00655,"close":253.57}
{"ticker":"TSLA","date":"2015-09-16","pret":0.00115,"close":262.25}
{"ticker":"TSLA","date":"2015-09-17","pret":0.04225,"close":262.07}
{"ticker":"TSLA","date":"2015-09-18","pret":-0.02299,"close":260.62}
{"ticker":"TSLA","date":"2015-09-21","pret":0.02307,"close":264.2}
{"ticker":"TSLA","date":"2015-09-22","pret":-0.01893,"close":260.94}
{"ticker":"TSLA","date":"2015-09-23","pret":0.01121,"close":261.06}
{"ticker":"TSLA","date":"2015-09-24","pret":-0.00928,"close":263.12}
{"ticker":"TSLA","date":"2015-09-25","pret":0.02692,"close":256.91}
{"ticker":"TSLA","date":"2015-09-28","pret":-0.03535,"close":248.43}
{"ticker":"TSLA","date":"2015-09-29","pret":-0.02714,"close":246.65}
{"ticker":"TSLA","date":"2015-09-30","pret":0.00613,"close":248.4}
{"ticker":"TSLA","date":"2015-10-01","pret":-0.01798,"close":239.88}
{"ticker":"TSLA","date":"2015-10-02","pret":-0.04932,"close":247.57}
{"ticker":"TSLA","date":"2015-10-05","pret":0.05468,"close":246.15}
{"ticker":"TSLA","date":"2015-10-06","pret":-0.03617,"close":241.46}
{"ticker":"TSLA","date":"2015-10-07","pret":-0.01414,"close":231.96}
{"ticker":"TSLA","date":"2015-10-08","pret":-0.02807,"close":226.72}
{"ticker":"TSLA","date":"2015-10-09","pret":-0.04058,"close":220.69}
{"ticker":"TSLA","date":"2015-10-12","pret":0.00928,"close":215.58}
{"ticker":"TSLA","date":"2015-10-13","pret":-0.04452,"close":219.25}
{"ticker":"TSLA","date":"2015-10-14","pret":0.03406,"close":216.88}
{"ticker":"TSLA","date":"2015-10-15","pret":-0.0194,"close":221.31}
{"ticker":"TSLA","date":"2015-10-16","pret":0.03008,"close":227.01}
{"ticker":"TSLA","date":"2015-10-19","pret":0.01539,"close":228.1}
{"ticker":"TSLA","date":"2015-10-20","pret":0.00537,"close":213.03}
{"ticker":"TSLA","date":"2015-10-21","pret":-0.07158,"close":210.09}
{"ticker":"TSLA","date":"2015-10-22","pret":-0.00203,"close":211.72}
{"ticker":"TSLA","date":"2015-10-23","pret":0.01613,"close":209.09}
{"ticker":"TSLA","date":"2015-10-26","pret":-0.01698,"close":215.26}
{"ticker":"TSLA","date":"2015-10-27","pret":0.01624,"close":210.35}
{"ticker":"TSLA","date":"2015-10-28","pret":-0.01657,"close":212.96}
{"ticker":"TSLA","date":"2015-10-29","pret":0.00208,"close":211.63}
{"ticker":"TSLA","date":"2015-10-30","pret":-0.0064,"close":206.93}
{"ticker":"TSLA","date":"2015-11-02","pret":-0.00706,"close":213.79}
{"ticker":"TSLA","date":"2015-11-03","pret":0.00516,"close":208.35}
{"ticker":"TSLA","date":"2015-11-04","pret":0.09392,"close":231.63}
{"ticker":"TSLA","date":"2015-11-05","pret":-0.00043,"close":231.77}
{"ticker":"TSLA","date":"2015-11-06","pret":0.00052,"close":232.36}
{"ticker":"TSLA","date":"2015-11-09","pret":0.00988,"close":225.33}
{"ticker":"TSLA","date":"2015-11-10","pret":-0.04167,"close":216.5}
{"ticker":"TSLA","date":"2015-11-11","pret":-0.02588,"close":219.08}
{"ticker":"TSLA","date":"2015-11-12","pret":0.00037,"close":212.94}
{"ticker":"TSLA","date":"2015-11-13","pret":-0.02275,"close":207.19}
{"ticker":"TSLA","date":"2015-11-16","pret":-0.03274,"close":214.31}
{"ticker":"TSLA","date":"2015-11-17","pret":0.04326,"close":214}
{"ticker":"TSLA","date":"2015-11-18","pret":-0.00326,"close":221.07}
{"ticker":"TSLA","date":"2015-11-19","pret":0.02777,"close":221.8}
{"ticker":"TSLA","date":"2015-11-20","pret":0.01329,"close":220.01}
{"ticker":"TSLA","date":"2015-11-23","pret":-0.02786,"close":217.75}
{"ticker":"TSLA","date":"2015-11-24","pret":-0.00915,"close":218.25}
{"ticker":"TSLA","date":"2015-11-25","pret":0.02734,"close":229.64}
{"ticker":"TSLA","date":"2015-11-26"}
{"ticker":"TSLA","date":"2015-11-27","pret":0.04298,"close":231.61}
{"ticker":"TSLA","date":"2015-11-30","pret":0.00315,"close":230.26}
{"ticker":"TSLA","date":"2015-12-01","pret":-0.00315,"close":237.19}
{"ticker":"TSLA","date":"2015-12-02","pret":0.02538,"close":231.99}
{"ticker":"TSLA","date":"2015-12-03","pret":-0.00643,"close":232.71}
{"ticker":"TSLA","date":"2015-12-04","pret":-0.01291,"close":230.38}
{"ticker":"TSLA","date":"2015-12-07","pret":-0.02069,"close":231.13}
{"ticker":"TSLA","date":"2015-12-08","pret":-0.00079,"close":226.72}
{"ticker":"TSLA","date":"2015-12-09","pret":-0.00361,"close":224.52}
{"ticker":"TSLA","date":"2015-12-10","pret":-0.00882,"close":227.07}
{"ticker":"TSLA","date":"2015-12-11","pret":0.00236,"close":217.02}
{"ticker":"TSLA","date":"2015-12-14","pret":-0.03492,"close":218.58}
{"ticker":"TSLA","date":"2015-12-15","pret":0.01962,"close":221.09}
{"ticker":"TSLA","date":"2015-12-16","pret":0.00126,"close":234.51}
{"ticker":"TSLA","date":"2015-12-17"}
{"ticker":"TSLA","date":"2015-12-18","pret":0.04744,"close":230.46}
{"ticker":"TSLA","date":"2015-12-21","pret":-0.00517,"close":232.56}
{"ticker":"TSLA","date":"2015-12-22","pret":0.01414,"close":229.95}
{"ticker":"TSLA","date":"2015-12-23","pret":-0.01203,"close":229.7}
{"ticker":"TSLA","date":"2015-12-24","pret":-0.007,"close":230.57}
{"ticker":"TSLA","date":"2015-12-28","pret":0.00403,"close":228.95}
{"ticker":"TSLA","date":"2015-12-29","pret":-0.0062,"close":237.19}
{"ticker":"TSLA","date":"2015-12-30","pret":0.02803,"close":238.09}
{"ticker":"TSLA","date":"2015-12-31","pret":0.00804,"close":240.01}
{"ticker":"TSLA","date":"2016-01-04","pret":-0.03321,"close":223.41}
{"ticker":"TSLA","date":"2016-01-05","pret":-0.01908,"close":223.43}
{"ticker":"TSN","date":"2015-01-02","pret":-0.00869,"close":39.95}
{"ticker":"TSN","date":"2015-01-05","pret":-0.00902,"close":39.03}
{"ticker":"TSN","date":"2015-01-06","pret":-0.02007,"close":39.26}
{"ticker":"TSN","date":"2015-01-07","pret":0.01629,"close":39.74}
{"ticker":"TSN","date":"2015-01-08","pret":0.01055,"close":41.2}
{"ticker":"TSN","date":"2015-01-09","pret":0.0293,"close":40.35}
{"ticker":"TSN","date":"2015-01-12","pret":-0.02109,"close":39.1}
{"ticker":"TSN","date":"2015-01-13","pret":-0.03121,"close":38.85}
{"ticker":"TSN","date":"2015-01-14","pret":-0.0152,"close":39.85}
{"ticker":"TSN","date":"2015-01-15","pret":0.04269,"close":40.09}
{"ticker":"TSN","date":"2015-01-16","pret":-0.00249,"close":40.36}
{"ticker":"TSN","date":"2015-01-20","pret":0.01165,"close":40.31}
{"ticker":"TSN","date":"2015-01-21","pret":-0.0119,"close":40.71}
{"ticker":"TSN","date":"2015-01-22","pret":0.02147,"close":41.1}
{"ticker":"TSN","date":"2015-01-23","pret":0.00098,"close":41.27}
{"ticker":"TSN","date":"2015-01-26","pret":0.00656,"close":41.31}
{"ticker":"TSN","date":"2015-01-27","pret":-0.00486,"close":41.06}
{"ticker":"TSN","date":"2015-01-28","pret":0.00316,"close":40.18}
{"ticker":"TSN","date":"2015-01-29","pret":-0.02532,"close":40.21}
{"ticker":"TSN","date":"2015-01-30","pret":0.03233,"close":39.04}
{"ticker":"TSN","date":"2015-02-02","pret":-0.06087,"close":39.57}
{"ticker":"TSN","date":"2015-02-03","pret":0.01752,"close":38.87}
{"ticker":"TSN","date":"2015-02-04","pret":-0.02188,"close":39.25}
{"ticker":"TSN","date":"2015-02-05","pret":0.01126,"close":40.02}
{"ticker":"TSN","date":"2015-02-06","pret":0.0199,"close":39.76}
{"ticker":"TSN","date":"2015-02-09","pret":-0.01406,"close":39.77}
{"ticker":"TSN","date":"2015-02-10","pret":0.01157,"close":40.71}
{"ticker":"TSN","date":"2015-02-11","pret":0.01759,"close":40.23}
{"ticker":"TSN","date":"2015-02-12","pret":-0.01261,"close":40.79}
{"ticker":"TSN","date":"2015-02-13","pret":0.01334,"close":40.7}
{"ticker":"TSN","date":"2015-02-17","pret":-0.00172,"close":40.63}
{"ticker":"TSN","date":"2015-02-18","pret":0.00344,"close":41.12}
{"ticker":"TSN","date":"2015-02-19","pret":0.01121,"close":41.34}
{"ticker":"TSN","date":"2015-02-20","pret":-0.00073,"close":41.67}
{"ticker":"TSN","date":"2015-02-23","pret":0.01061,"close":41.47}
{"ticker":"TSN","date":"2015-02-24","pret":-0.00578,"close":41.5}
{"ticker":"TSN","date":"2015-02-25","pret":-0.00121,"close":41.3}
{"ticker":"TSN","date":"2015-02-26","pret":-0.00145,"close":40.87}
{"ticker":"TSN","date":"2015-02-27","pret":-0.00826,"close":41.31}
{"ticker":"TSN","date":"2015-03-02","pret":0.00705,"close":42.17}
{"ticker":"TSN","date":"2015-03-03","pret":0.02109,"close":42.39}
{"ticker":"TSN","date":"2015-03-04","pret":0.0045,"close":41.4}
{"ticker":"TSN","date":"2015-03-05","pret":-0.02632,"close":40.56}
{"ticker":"TSN","date":"2015-03-06","pret":-0.02256,"close":40.66}
{"ticker":"TSN","date":"2015-03-09","pret":0.01306,"close":40.44}
{"ticker":"TSN","date":"2015-03-10","pret":-0.02077,"close":39.78}
{"ticker":"TSN","date":"2015-03-11","pret":-0.00602,"close":37.55}
{"ticker":"TSN","date":"2015-03-12","pret":-0.05106,"close":37.56}
{"ticker":"TSN","date":"2015-03-13","pret":-0.0101,"close":37.42}
{"ticker":"TSN","date":"2015-03-16","pret":0.00427,"close":38.09}
{"ticker":"TSN","date":"2015-03-17","pret":0.01374,"close":38.71}
{"ticker":"TSN","date":"2015-03-18","pret":0.01537,"close":39.6}
{"ticker":"TSN","date":"2015-03-19","pret":0.02097,"close":39.83}
{"ticker":"TSN","date":"2015-03-20","pret":0.01482,"close":40.22}
{"ticker":"TSN","date":"2015-03-23","pret":-0.002,"close":39.8}
{"ticker":"TSN","date":"2015-03-24","pret":-0.00652,"close":38.7}
{"ticker":"TSN","date":"2015-03-25","pret":-0.01904,"close":38.3}
{"ticker":"TSN","date":"2015-03-26","pret":-0.02465,"close":38.16}
{"ticker":"TSN","date":"2015-03-27","pret":0.00236,"close":38.16}
{"ticker":"TSN","date":"2015-03-30","pret":0.00262,"close":38.5}
{"ticker":"TSN","date":"2015-03-31","pret":0.00391,"close":38.3}
{"ticker":"TSN","date":"2015-04-01","pret":-0.00653,"close":38.4}
{"ticker":"TSN","date":"2015-04-02","pret":0.00392,"close":38.63}
{"ticker":"TSN","date":"2015-04-06","pret":0.00495,"close":38.91}
{"ticker":"TSN","date":"2015-04-07","pret":0.01393,"close":39.06}
{"ticker":"TSN","date":"2015-04-08","pret":-0.00077,"close":38.65}
{"ticker":"TSN","date":"2015-04-09","pret":-0.00617,"close":38.67}
{"ticker":"TSN","date":"2015-04-10","pret":-0.00258,"close":39.38}
{"ticker":"TSN","date":"2015-04-13","pret":0.01591,"close":39.22}
{"ticker":"TSN","date":"2015-04-14","pret":-0.00613,"close":39.9}
{"ticker":"TSN","date":"2015-04-15","pret":0.02279,"close":39.59}
{"ticker":"TSN","date":"2015-04-16","pret":-0.00905,"close":39.33}
{"ticker":"TSN","date":"2015-04-17","pret":-0.01399,"close":39.03}
{"ticker":"TSN","date":"2015-04-20","pret":0.0023,"close":38.49}
{"ticker":"TSN","date":"2015-04-21","pret":-0.02354,"close":38.11}
{"ticker":"TSN","date":"2015-04-22","pret":0.00496,"close":38.18}
{"ticker":"TSN","date":"2015-04-23","pret":-0.00811,"close":38.29}
{"ticker":"TSN","date":"2015-04-24","pret":0.00628,"close":38.65}
{"ticker":"TSN","date":"2015-04-27","pret":0.01244,"close":38.9}
{"ticker":"TSN","date":"2015-04-28","pret":0.00514,"close":39.31}
{"ticker":"TSN","date":"2015-04-29","pret":0.00741,"close":39.21}
{"ticker":"TSN","date":"2015-04-30","pret":-0.00255,"close":39.5}
{"ticker":"TSN","date":"2015-05-01","pret":0.00914,"close":40.49}
{"ticker":"TSN","date":"2015-05-04","pret":0.02964,"close":41.09}
{"ticker":"TSN","date":"2015-05-05","pret":0.00758,"close":40.67}
{"ticker":"TSN","date":"2015-05-06","pret":-0.01349,"close":40.35}
{"ticker":"TSN","date":"2015-05-07","pret":-0.00396,"close":40.39}
{"ticker":"TSN","date":"2015-05-08","pret":0.01036,"close":41.26}
{"ticker":"TSN","date":"2015-05-11","pret":0.0117,"close":41.37}
{"ticker":"TSN","date":"2015-05-12","pret":-0.00608,"close":40.92}
{"ticker":"TSN","date":"2015-05-13","pret":-0.00098,"close":41.12}
{"ticker":"TSN","date":"2015-05-14","pret":0.01093,"close":41.72}
{"ticker":"TSN","date":"2015-05-15","pret":0.00698,"close":42.11}
{"ticker":"TSN","date":"2015-05-18","pret":0.00335,"close":42.19}
{"ticker":"TSN","date":"2015-05-19","pret":0.00951,"close":42.96}
{"ticker":"TSN","date":"2015-05-20","pret":0.01783,"close":43.42}
{"ticker":"TSN","date":"2015-05-21","pret":0.01179,"close":43.49}
{"ticker":"TSN","date":"2015-05-22","pret":-0.00046,"close":42.95}
{"ticker":"TSN","date":"2015-05-26","pret":-0.01249,"close":43.14}
{"ticker":"TSN","date":"2015-05-27","pret":0.00488,"close":42.73}
{"ticker":"TSN","date":"2015-05-28","pret":-0.01259,"close":42.35}
{"ticker":"TSN","date":"2015-05-29","pret":-0.00447,"close":42.45}
{"ticker":"TSN","date":"2015-06-01","pret":0.00235,"close":42.22}
{"ticker":"TSN","date":"2015-06-02","pret":-0.00708,"close":42.27}
{"ticker":"TSN","date":"2015-06-03","pret":0.00142,"close":41.76}
{"ticker":"TSN","date":"2015-06-04","pret":-0.01261,"close":41.36}
{"ticker":"TSN","date":"2015-06-05","pret":-0.01108,"close":40.94}
{"ticker":"TSN","date":"2015-06-08","pret":-0.00753,"close":40.73}
{"ticker":"TSN","date":"2015-06-09","pret":-0.00465,"close":41.16}
{"ticker":"TSN","date":"2015-06-10","pret":0.00976,"close":41.4}
{"ticker":"TSN","date":"2015-06-11","pret":0.00484,"close":41.32}
{"ticker":"TSN","date":"2015-06-12","pret":-0.00557,"close":41.59}
{"ticker":"TSN","date":"2015-06-15","pret":0.00557,"close":41.65}
{"ticker":"TSN","date":"2015-06-16","pret":0.00602,"close":41.91}
{"ticker":"TSN","date":"2015-06-17","pret":0.00598,"close":42.21}
{"ticker":"TSN","date":"2015-06-18","pret":0.00974,"close":42.31}
{"ticker":"TSN","date":"2015-06-19","pret":0.00472,"close":43.02}
{"ticker":"TSN","date":"2015-06-22","pret":0.01726,"close":43.23}
{"ticker":"TSN","date":"2015-06-23","pret":0.00116,"close":44.06}
{"ticker":"TSN","date":"2015-06-24","pret":0.01808,"close":45.01}
{"ticker":"TSN","date":"2015-06-25","pret":0.02265,"close":44.65}
{"ticker":"TSN","date":"2015-06-26","pret":-0.01025,"close":43.6}
{"ticker":"TSN","date":"2015-06-29","pret":-0.03071,"close":42.95}
{"ticker":"TSN","date":"2015-06-30","pret":-0.0044,"close":42.63}
{"ticker":"TSN","date":"2015-07-01","pret":-0.00675,"close":42.96}
{"ticker":"TSN","date":"2015-07-02","pret":0.00443,"close":42.93}
{"ticker":"TSN","date":"2015-07-06","pret":-0.01099,"close":42.57}
{"ticker":"TSN","date":"2015-07-07","pret":0.00586,"close":43.1}
{"ticker":"TSN","date":"2015-07-08","pret":0.0028,"close":42.62}
{"ticker":"TSN","date":"2015-07-09","pret":0.00627,"close":42.67}
{"ticker":"TSN","date":"2015-07-10","pret":-0.00209,"close":42.98}
{"ticker":"TSN","date":"2015-07-13","pret":0.00278,"close":43.72}
{"ticker":"TSN","date":"2015-07-14","pret":0.01196,"close":44.03}
{"ticker":"TSN","date":"2015-07-15","pret":0.00661,"close":43.44}
{"ticker":"TSN","date":"2015-07-16","pret":-0.00638,"close":43.45}
{"ticker":"TSN","date":"2015-07-17","pret":-0.00642,"close":42.94}
{"ticker":"TSN","date":"2015-07-20","pret":-0.01134,"close":42.81}
{"ticker":"TSN","date":"2015-07-21","pret":-0.00256,"close":42.54}
{"ticker":"TSN","date":"2015-07-22","pret":-0.00726,"close":43.13}
{"ticker":"TSN","date":"2015-07-23","pret":0.01308,"close":43.13}
{"ticker":"TSN","date":"2015-07-24","pret":0.00046,"close":42.89}
{"ticker":"TSN","date":"2015-07-27","pret":-0.01448,"close":42.67}
{"ticker":"TSN","date":"2015-07-28","pret":0.0089,"close":43.38}
{"ticker":"TSN","date":"2015-07-29","pret":0.01044,"close":43.82}
{"ticker":"TSN","date":"2015-07-30","pret":0.00827,"close":44.38}
{"ticker":"TSN","date":"2015-07-31","pret":0.02062,"close":44.35}
{"ticker":"TSN","date":"2015-08-03","pret":-0.1086,"close":39.96}
{"ticker":"TSN","date":"2015-08-04","pret":-0.001,"close":41.58}
{"ticker":"TSN","date":"2015-08-05","pret":0.04285,"close":41.4}
{"ticker":"TSN","date":"2015-08-06","pret":-0.00625,"close":42.07}
{"ticker":"TSN","date":"2015-08-07","pret":0.01294,"close":41.85}
{"ticker":"TSN","date":"2015-08-10","pret":0.00024,"close":42.85}
{"ticker":"TSN","date":"2015-08-11","pret":0.0116,"close":41.95}
{"ticker":"TSN","date":"2015-08-12","pret":-0.01756,"close":42.28}
{"ticker":"TSN","date":"2015-08-13","pret":0.01544,"close":42.3}
{"ticker":"TSN","date":"2015-08-14","pret":-0.00781,"close":42.5}
{"ticker":"TSN","date":"2015-08-17","pret":0.00781,"close":42.85}
{"ticker":"TSN","date":"2015-08-18","pret":0.00775,"close":42.87}
{"ticker":"TSN","date":"2015-08-19","pret":0,"close":43.18}
{"ticker":"TSN","date":"2015-08-20","pret":0.00023,"close":43.45}
{"ticker":"TSN","date":"2015-08-21","pret":0.00885,"close":41.67}
{"ticker":"TSN","date":"2015-08-24","pret":-0.08438,"close":40.17}
{"ticker":"TSN","date":"2015-08-25","pret":0.03154,"close":39.75}
{"ticker":"TSN","date":"2015-08-26","pret":-0.01081,"close":40.81}
{"ticker":"TSN","date":"2015-08-27","pret":0.01569,"close":42.34}
{"ticker":"TSN","date":"2015-08-28","pret":0.01641,"close":42.62}
{"ticker":"TSN","date":"2015-08-31","pret":0.0152,"close":42.28}
{"ticker":"TSN","date":"2015-09-01","pret":-0.0253,"close":41.4}
{"ticker":"TSN","date":"2015-09-02","pret":0.00962,"close":42}
{"ticker":"TSN","date":"2015-09-03","pret":0.00787,"close":42.69}
{"ticker":"TSN","date":"2015-09-04","pret":-0.00048,"close":42.13}
{"ticker":"TSN","date":"2015-09-08","pret":0.0151,"close":42.77}
{"ticker":"TSN","date":"2015-09-09","pret":0.0114,"close":42.5}
{"ticker":"TSN","date":"2015-09-10","pret":-0.01633,"close":42.85}
{"ticker":"TSN","date":"2015-09-11","pret":0.00235,"close":43.37}
{"ticker":"TSN","date":"2015-09-14","pret":0.01606,"close":43.3}
{"ticker":"TSN","date":"2015-09-15","pret":0.00092,"close":43.73}
{"ticker":"TSN","date":"2015-09-16","pret":0.00804,"close":43.62}
{"ticker":"TSN","date":"2015-09-17","pret":-0.00321,"close":43.68}
{"ticker":"TSN","date":"2015-09-18","pret":-0.00622,"close":42.89}
{"ticker":"TSN","date":"2015-09-21","pret":-0.00116,"close":42.66}
{"ticker":"TSN","date":"2015-09-22","pret":-0.02246,"close":41.9}
{"ticker":"TSN","date":"2015-09-23","pret":-0.00641,"close":42.15}
{"ticker":"TSN","date":"2015-09-24","pret":-0.00119,"close":42.98}
{"ticker":"TSN","date":"2015-09-25","pret":0.03098,"close":43.34}
{"ticker":"TSN","date":"2015-09-28","pret":-0.00463,"close":41.83}
{"ticker":"TSN","date":"2015-09-29","pret":-0.03017,"close":41.82}
{"ticker":"TSN","date":"2015-09-30","pret":0.01331,"close":43.1}
{"ticker":"TSN","date":"2015-10-01","pret":0.02149,"close":43.67}
{"ticker":"TSN","date":"2015-10-02","pret":0.00507,"close":44.39}
{"ticker":"TSN","date":"2015-10-05","pret":0.0252,"close":44.91}
{"ticker":"TSN","date":"2015-10-06","pret":0.0067,"close":44.58}
{"ticker":"TSN","date":"2015-10-07","pret":-0.00335,"close":44.62}
{"ticker":"TSN","date":"2015-10-08","pret":-0.00313,"close":45.99}
{"ticker":"TSN","date":"2015-10-09","pret":0.03654,"close":46.33}
{"ticker":"TSN","date":"2015-10-12","pret":0.00324,"close":47.05}
{"ticker":"TSN","date":"2015-10-13","pret":0.00601,"close":45.45}
{"ticker":"TSN","date":"2015-10-14","pret":-0.02691,"close":44.29}
{"ticker":"TSN","date":"2015-10-15","pret":-0.02045,"close":43.93}
{"ticker":"TSN","date":"2015-10-16","pret":-0.00857,"close":45.3}
{"ticker":"TSN","date":"2015-10-19","pret":0.02615,"close":46.18}
{"ticker":"TSN","date":"2015-10-20","pret":0.01619,"close":46.09}
{"ticker":"TSN","date":"2015-10-21","pret":0.00303,"close":46.23}
{"ticker":"TSN","date":"2015-10-22","pret":0.00367,"close":47.18}
{"ticker":"TSN","date":"2015-10-23","pret":0.02302,"close":47.44}
{"ticker":"TSN","date":"2015-10-26","pret":-0.02043,"close":45.1}
{"ticker":"TSN","date":"2015-10-27","pret":-0.03747,"close":44.8}
{"ticker":"TSN","date":"2015-10-28","pret":-0.00045,"close":44.97}
{"ticker":"TSN","date":"2015-10-29","pret":0.00156,"close":43.85}
{"ticker":"TSN","date":"2015-10-30","pret":-0.02096,"close":44.36}
{"ticker":"TSN","date":"2015-11-02","pret":0.01245,"close":44.78}
{"ticker":"TSN","date":"2015-11-03","pret":0.00606,"close":45.34}
{"ticker":"TSN","date":"2015-11-04","pret":0.0197,"close":45.15}
{"ticker":"TSN","date":"2015-11-05","pret":-0.00682,"close":45.6}
{"ticker":"TSN","date":"2015-11-06","pret":0.00396,"close":45.5}
{"ticker":"TSN","date":"2015-11-09","pret":-0.0075,"close":45.05}
{"ticker":"TSN","date":"2015-11-10","pret":-0.00355,"close":45.24}
{"ticker":"TSN","date":"2015-11-11","pret":0.00951,"close":44.81}
{"ticker":"TSN","date":"2015-11-12","pret":-0.01867,"close":43.61}
{"ticker":"TSN","date":"2015-11-13","pret":-0.02062,"close":43.1}
{"ticker":"TSN","date":"2015-11-16","pret":-0.01616,"close":44.19}
{"ticker":"TSN","date":"2015-11-17","pret":0.02868,"close":43.94}
{"ticker":"TSN","date":"2015-11-18","pret":-0.00385,"close":45.1}
{"ticker":"TSN","date":"2015-11-19","pret":0.02599,"close":44.46}
{"ticker":"TSN","date":"2015-11-20","pret":-0.01718,"close":43.65}
{"ticker":"TSN","date":"2015-11-23","pret":0.01696,"close":48.09}
{"ticker":"TSN","date":"2015-11-24","pret":0.06405,"close":49.09}
{"ticker":"TSN","date":"2015-11-25","pret":0.01972,"close":49.85}
{"ticker":"TSN","date":"2015-11-26"}
{"ticker":"TSN","date":"2015-11-27","pret":0.01594,"close":50.55}
{"ticker":"TSN","date":"2015-11-30","pret":0.0155,"close":50}
{"ticker":"TSN","date":"2015-12-01","pret":-0.00991,"close":50.65}
{"ticker":"TSN","date":"2015-12-02","pret":0.01109,"close":50.58}
{"ticker":"TSN","date":"2015-12-03","pret":-0.00059,"close":51.48}
{"ticker":"TSN","date":"2015-12-04","pret":0.01428,"close":52.04}
{"ticker":"TSN","date":"2015-12-07","pret":0.00058,"close":51.8}
{"ticker":"TSN","date":"2015-12-08","pret":-0.0078,"close":52.61}
{"ticker":"TSN","date":"2015-12-09","pret":0.0234,"close":53.01}
{"ticker":"TSN","date":"2015-12-10","pret":0.01423,"close":53.41}
{"ticker":"TSN","date":"2015-12-11","pret":-0.0051,"close":52.52}
{"ticker":"TSN","date":"2015-12-14","pret":-0.0057,"close":52.71}
{"ticker":"TSN","date":"2015-12-15","pret":0.01268,"close":53.95}
{"ticker":"TSN","date":"2015-12-16","pret":0.01289,"close":53.85}
{"ticker":"TSN","date":"2015-12-17"}
{"ticker":"TSN","date":"2015-12-18","pret":-0.02272,"close":52.55}
{"ticker":"TSN","date":"2015-12-21","pret":0.00606,"close":53.17}
{"ticker":"TSN","date":"2015-12-22","pret":0.00471,"close":53.59}
{"ticker":"TSN","date":"2015-12-23","pret":0.01102,"close":53.8}
{"ticker":"TSN","date":"2015-12-24","pret":0.00149,"close":53.94}
{"ticker":"TSN","date":"2015-12-28","pret":-0.0026,"close":53.53}
{"ticker":"TSN","date":"2015-12-29","pret":0,"close":53.9}
{"ticker":"TSN","date":"2015-12-30","pret":-0.00261,"close":53.78}
{"ticker":"TSN","date":"2015-12-31","pret":-0.00224,"close":53.33}
{"ticker":"TSN","date":"2016-01-04","pret":-0.01982,"close":52.96}
{"ticker":"TSN","date":"2016-01-05","pret":-0.00286,"close":52.3}
{"ticker":"TSO","date":"2015-01-02","pret":-0.00748,"close":75.5}
{"ticker":"TSO","date":"2015-01-05","pret":0.00481,"close":72.06}
{"ticker":"TSO","date":"2015-01-06","pret":-0.03171,"close":71.81}
{"ticker":"TSO","date":"2015-01-07","pret":0.00055,"close":70.61}
{"ticker":"TSO","date":"2015-01-08","pret":-0.01553,"close":74.27}
{"ticker":"TSO","date":"2015-01-09","pret":0.03515,"close":72.86}
{"ticker":"TSO","date":"2015-01-12","pret":-0.02459,"close":70}
{"ticker":"TSO","date":"2015-01-13","pret":-0.02195,"close":66.67}
{"ticker":"TSO","date":"2015-01-14","pret":-0.06542,"close":66.74}
{"ticker":"TSO","date":"2015-01-15","pret":0.01364,"close":67.97}
{"ticker":"TSO","date":"2015-01-16","pret":0.02136,"close":71.03}
{"ticker":"TSO","date":"2015-01-20","pret":-0.02718,"close":72.15}
{"ticker":"TSO","date":"2015-01-21","pret":0.08108,"close":74.08}
{"ticker":"TSO","date":"2015-01-22","pret":0.02724,"close":76.56}
{"ticker":"TSO","date":"2015-01-23","pret":0.02861,"close":79.62}
{"ticker":"TSO","date":"2015-01-26","pret":0.04144,"close":81}
{"ticker":"TSO","date":"2015-01-27","pret":0.0127,"close":81.37}
{"ticker":"TSO","date":"2015-01-28","pret":-0.00633,"close":81.85}
{"ticker":"TSO","date":"2015-01-29","pret":0.02568,"close":80.44}
{"ticker":"TSO","date":"2015-01-30","pret":-0.02905,"close":81.73}
{"ticker":"TSO","date":"2015-02-02","pret":0.02199,"close":82.51}
{"ticker":"TSO","date":"2015-02-03","pret":0.02772,"close":85.08}
{"ticker":"TSO","date":"2015-02-04","pret":0.00581,"close":85.21}
{"ticker":"TSO","date":"2015-02-05","pret":0.02151,"close":85.37}
{"ticker":"TSO","date":"2015-02-06","pret":-0.00046,"close":85.36}
{"ticker":"TSO","date":"2015-02-09","pret":-0.01152,"close":86.24}
{"ticker":"TSO","date":"2015-02-10","pret":0.01429,"close":88.1}
{"ticker":"TSO","date":"2015-02-11","pret":0.00907,"close":87.29}
{"ticker":"TSO","date":"2015-02-12","pret":-0.04358,"close":81.42}
{"ticker":"TSO","date":"2015-02-13","pret":-0.0292,"close":81.92}
{"ticker":"TSO","date":"2015-02-17","pret":0.00711,"close":83.26}
{"ticker":"TSO","date":"2015-02-18","pret":0.01695,"close":87.09}
{"ticker":"TSO","date":"2015-02-19","pret":0.04,"close":90.53}
{"ticker":"TSO","date":"2015-02-20","pret":0.04002,"close":90.58}
{"ticker":"TSO","date":"2015-02-23","pret":0.00199,"close":91.67}
{"ticker":"TSO","date":"2015-02-24","pret":0.01526,"close":90.21}
{"ticker":"TSO","date":"2015-02-25","pret":-0.02002,"close":90.89}
{"ticker":"TSO","date":"2015-02-26","pret":0.00421,"close":93.52}
{"ticker":"TSO","date":"2015-02-27","pret":0.03917,"close":91.84}
{"ticker":"TSO","date":"2015-03-02","pret":-0.02543,"close":90.76}
{"ticker":"TSO","date":"2015-03-03","pret":-0.00055,"close":91.04}
{"ticker":"TSO","date":"2015-03-04","pret":-0.00767,"close":89.7}
{"ticker":"TSO","date":"2015-03-05","pret":-0.00718,"close":89.31}
{"ticker":"TSO","date":"2015-03-06","pret":-0.01373,"close":86.88}
{"ticker":"TSO","date":"2015-03-09","pret":-0.02147,"close":86.15}
{"ticker":"TSO","date":"2015-03-10","pret":-0.02382,"close":85.11}
{"ticker":"TSO","date":"2015-03-11","pret":0.00082,"close":86.68}
{"ticker":"TSO","date":"2015-03-12","pret":0.02472,"close":84.27}
{"ticker":"TSO","date":"2015-03-13","pret":-0.0338,"close":86.23}
{"ticker":"TSO","date":"2015-03-16","pret":0.01728,"close":87.81}
{"ticker":"TSO","date":"2015-03-17","pret":0.01078,"close":89.12}
{"ticker":"TSO","date":"2015-03-18","pret":0.02718,"close":93.54}
{"ticker":"TSO","date":"2015-03-19","pret":0.0397,"close":93.09}
{"ticker":"TSO","date":"2015-03-20","pret":-0.00454,"close":93.51}
{"ticker":"TSO","date":"2015-03-23","pret":0.01601,"close":92.36}
{"ticker":"TSO","date":"2015-03-24","pret":-0.01698,"close":90.32}
{"ticker":"TSO","date":"2015-03-25","pret":-0.01068,"close":91.61}
{"ticker":"TSO","date":"2015-03-26","pret":0.0097,"close":91.17}
{"ticker":"TSO","date":"2015-03-27","pret":-0.00642,"close":89.9}
{"ticker":"TSO","date":"2015-03-30","pret":-0.01485,"close":91.15}
{"ticker":"TSO","date":"2015-03-31","pret":0.00718,"close":91.29}
{"ticker":"TSO","date":"2015-04-01","pret":0.00756,"close":91.31}
{"ticker":"TSO","date":"2015-04-02","pret":-0.0069,"close":86.61}
{"ticker":"TSO","date":"2015-04-06","pret":-0.04235,"close":86.65}
{"ticker":"TSO","date":"2015-04-07","pret":0.00149,"close":85.56}
{"ticker":"TSO","date":"2015-04-08","pret":-0.02459,"close":85.53}
{"ticker":"TSO","date":"2015-04-09","pret":0.01781,"close":85.29}
{"ticker":"TSO","date":"2015-04-10","pret":-0.00985,"close":85.98}
{"ticker":"TSO","date":"2015-04-13","pret":0.00116,"close":82.12}
{"ticker":"TSO","date":"2015-04-14","pret":-0.03481,"close":82.79}
{"ticker":"TSO","date":"2015-04-15","pret":0.0006,"close":83.33}
{"ticker":"TSO","date":"2015-04-16","pret":0.00337,"close":85.12}
{"ticker":"TSO","date":"2015-04-17","pret":0.01784,"close":84.79}
{"ticker":"TSO","date":"2015-04-20","pret":0.00024,"close":83.62}
{"ticker":"TSO","date":"2015-04-21","pret":-0.01472,"close":85.88}
{"ticker":"TSO","date":"2015-04-22","pret":0.03178,"close":89.53}
{"ticker":"TSO","date":"2015-04-23","pret":0.01049,"close":86.5}
{"ticker":"TSO","date":"2015-04-24","pret":-0.00391,"close":89.63}
{"ticker":"TSO","date":"2015-04-27","pret":0.03049,"close":88.99}
{"ticker":"TSO","date":"2015-04-28","pret":-0.00954,"close":88.51}
{"ticker":"TSO","date":"2015-04-29","pret":-0.00599,"close":86.8}
{"ticker":"TSO","date":"2015-04-30","pret":-0.01439,"close":85.83}
{"ticker":"TSO","date":"2015-05-01","pret":-0.0118,"close":89.91}
{"ticker":"TSO","date":"2015-05-04","pret":0.04584,"close":89.33}
{"ticker":"TSO","date":"2015-05-05","pret":-0.00871,"close":89.29}
{"ticker":"TSO","date":"2015-05-06","pret":0.00381,"close":88.82}
{"ticker":"TSO","date":"2015-05-07","pret":-0.00898,"close":88.82}
{"ticker":"TSO","date":"2015-05-08","pret":0.0027,"close":90.48}
{"ticker":"TSO","date":"2015-05-11","pret":0.01761,"close":88.24}
{"ticker":"TSO","date":"2015-05-12","pret":-0.02676,"close":88.17}
{"ticker":"TSO","date":"2015-05-13","pret":0.00633,"close":88.8}
{"ticker":"TSO","date":"2015-05-14","pret":0.00528,"close":91.93}
{"ticker":"TSO","date":"2015-05-15","pret":0.03005,"close":91.36}
{"ticker":"TSO","date":"2015-05-18","pret":-0.00535,"close":92.79}
{"ticker":"TSO","date":"2015-05-19","pret":0.01175,"close":91.21}
{"ticker":"TSO","date":"2015-05-20","pret":-0.01361,"close":90.64}
{"ticker":"TSO","date":"2015-05-21","pret":-0.00958,"close":90.49}
{"ticker":"TSO","date":"2015-05-22","pret":-0.00388,"close":90.09}
{"ticker":"TSO","date":"2015-05-26","pret":-0.00568,"close":88.77}
{"ticker":"TSO","date":"2015-05-27","pret":-0.00403,"close":88.4}
{"ticker":"TSO","date":"2015-05-28","pret":-0.00924,"close":89.02}
{"ticker":"TSO","date":"2015-05-29","pret":0.01383,"close":88.5}
{"ticker":"TSO","date":"2015-06-01","pret":-0.00571,"close":87.64}
{"ticker":"TSO","date":"2015-06-02","pret":-0.0146,"close":85.84}
{"ticker":"TSO","date":"2015-06-03","pret":-0.0261,"close":84.73}
{"ticker":"TSO","date":"2015-06-04","pret":-0.01747,"close":83.37}
{"ticker":"TSO","date":"2015-06-05","pret":-0.00945,"close":84.2}
{"ticker":"TSO","date":"2015-06-08","pret":0.00742,"close":83.78}
{"ticker":"TSO","date":"2015-06-09","pret":0.00547,"close":83.02}
{"ticker":"TSO","date":"2015-06-10","pret":-0.01759,"close":84.28}
{"ticker":"TSO","date":"2015-06-11","pret":0.01653,"close":84.29}
{"ticker":"TSO","date":"2015-06-12","pret":-0.0062,"close":83.55}
{"ticker":"TSO","date":"2015-06-15","pret":-0.00479,"close":83.14}
{"ticker":"TSO","date":"2015-06-16","pret":0.00168,"close":83.37}
{"ticker":"TSO","date":"2015-06-17","pret":0.0074,"close":83.58}
{"ticker":"TSO","date":"2015-06-18","pret":-0.00549,"close":85.25}
{"ticker":"TSO","date":"2015-06-19","pret":0.01567,"close":85.09}
{"ticker":"TSO","date":"2015-06-22","pret":0.00388,"close":85.63}
{"ticker":"TSO","date":"2015-06-23","pret":0.00597,"close":87.33}
{"ticker":"TSO","date":"2015-06-24","pret":0.0139,"close":85.79}
{"ticker":"TSO","date":"2015-06-25","pret":-0.01448,"close":85.65}
{"ticker":"TSO","date":"2015-06-26","pret":-0.00292,"close":85.72}
{"ticker":"TSO","date":"2015-06-29","pret":-0.01106,"close":83.83}
{"ticker":"TSO","date":"2015-06-30","pret":0.00295,"close":84.41}
{"ticker":"TSO","date":"2015-07-01","pret":0.00259,"close":88.54}
{"ticker":"TSO","date":"2015-07-02","pret":0.04093,"close":91.21}
{"ticker":"TSO","date":"2015-07-06","pret":0.02312,"close":91.51}
{"ticker":"TSO","date":"2015-07-07","pret":0.00989,"close":92.7}
{"ticker":"TSO","date":"2015-07-08","pret":0.00458,"close":91.69}
{"ticker":"TSO","date":"2015-07-09","pret":0.00834,"close":93.41}
{"ticker":"TSO","date":"2015-07-10","pret":0.01531,"close":98.4}
{"ticker":"TSO","date":"2015-07-13","pret":0.05519,"close":99.96}
{"ticker":"TSO","date":"2015-07-14","pret":0.00572,"close":98.74}
{"ticker":"TSO","date":"2015-07-15","pret":-0.01613,"close":97.71}
{"ticker":"TSO","date":"2015-07-16","pret":-0.00714,"close":102.79}
{"ticker":"TSO","date":"2015-07-17","pret":0.05126,"close":102.14}
{"ticker":"TSO","date":"2015-07-20","pret":-0.00702,"close":99.59}
{"ticker":"TSO","date":"2015-07-21","pret":-0.02518,"close":98.83}
{"ticker":"TSO","date":"2015-07-22","pret":-0.00332,"close":99.76}
{"ticker":"TSO","date":"2015-07-23","pret":0.00452,"close":98.44}
{"ticker":"TSO","date":"2015-07-24","pret":-0.00725,"close":98.94}
{"ticker":"TSO","date":"2015-07-27","pret":-0.01117,"close":97.11}
{"ticker":"TSO","date":"2015-07-28","pret":-0.00666,"close":97.78}
{"ticker":"TSO","date":"2015-07-29","pret":0.00359,"close":97.76}
{"ticker":"TSO","date":"2015-07-30","pret":-0.00205,"close":96.23}
{"ticker":"TSO","date":"2015-07-31","pret":-0.01032,"close":97.34}
{"ticker":"TSO","date":"2015-08-03","pret":0.00724,"close":96.83}
{"ticker":"TSO","date":"2015-08-04","pret":-0.00082,"close":96.82}
{"ticker":"TSO","date":"2015-08-05","pret":0.00298,"close":98.12}
{"ticker":"TSO","date":"2015-08-06","pret":0.00829,"close":101.27}
{"ticker":"TSO","date":"2015-08-07","pret":0.02824,"close":102.03}
{"ticker":"TSO","date":"2015-08-10","pret":0.0202,"close":107.36}
{"ticker":"TSO","date":"2015-08-11","pret":0.0337,"close":109.43}
{"ticker":"TSO","date":"2015-08-12","pret":0.02302,"close":109.38}
{"ticker":"TSO","date":"2015-08-13","pret":0.00257,"close":104.41}
{"ticker":"TSO","date":"2015-08-14","pret":-0.06054,"close":102.08}
{"ticker":"TSO","date":"2015-08-17","pret":-0.01548,"close":104.25}
{"ticker":"TSO","date":"2015-08-18","pret":0.02525,"close":105.65}
{"ticker":"TSO","date":"2015-08-19","pret":0.01548,"close":104.95}
{"ticker":"TSO","date":"2015-08-20","pret":-0.01422,"close":101.96}
{"ticker":"TSO","date":"2015-08-21","pret":-0.03762,"close":93.61}
{"ticker":"TSO","date":"2015-08-24","pret":-0.14098,"close":89.97}
{"ticker":"TSO","date":"2015-08-25","pret":0.06033,"close":88.68}
{"ticker":"TSO","date":"2015-08-26","pret":-0.03435,"close":91.76}
{"ticker":"TSO","date":"2015-08-27","pret":0.04394,"close":90.64}
{"ticker":"TSO","date":"2015-08-28","pret":-0.02849,"close":93.46}
{"ticker":"TSO","date":"2015-08-31","pret":0.02505,"close":92.01}
{"ticker":"TSO","date":"2015-09-01","pret":-0.03614,"close":89.72}
{"ticker":"TSO","date":"2015-09-02","pret":0.01648,"close":92.46}
{"ticker":"TSO","date":"2015-09-03","pret":0.01373,"close":92.86}
{"ticker":"TSO","date":"2015-09-04","pret":-0.00957,"close":92.02}
{"ticker":"TSO","date":"2015-09-08","pret":0.02076,"close":95.98}
{"ticker":"TSO","date":"2015-09-09","pret":0.03242,"close":96.29}
{"ticker":"TSO","date":"2015-09-10","pret":0.00599,"close":96.8}
{"ticker":"TSO","date":"2015-09-11","pret":-0.0116,"close":95.58}
{"ticker":"TSO","date":"2015-09-14","pret":-0.00826,"close":93.21}
{"ticker":"TSO","date":"2015-09-15","pret":-0.01866,"close":94.11}
{"ticker":"TSO","date":"2015-09-16","pret":0.00948,"close":92.83}
{"ticker":"TSO","date":"2015-09-17","pret":-0.01495,"close":93.88}
{"ticker":"TSO","date":"2015-09-18","pret":-0.00648,"close":93.05}
{"ticker":"TSO","date":"2015-09-21","pret":0.0097,"close":93.68}
{"ticker":"TSO","date":"2015-09-22","pret":-0.00678,"close":94.36}
{"ticker":"TSO","date":"2015-09-23","pret":0.02327,"close":98.98}
{"ticker":"TSO","date":"2015-09-24","pret":0.04002,"close":100.4}
{"ticker":"TSO","date":"2015-09-25","pret":0.02225,"close":101.53}
{"ticker":"TSO","date":"2015-09-28","pret":-0.00308,"close":98.38}
{"ticker":"TSO","date":"2015-09-29","pret":-0.01695,"close":98.33}
{"ticker":"TSO","date":"2015-09-30","pret":0.00555,"close":97.24}
{"ticker":"TSO","date":"2015-10-01","pret":-0.02433,"close":100.29}
{"ticker":"TSO","date":"2015-10-02","pret":0.02312,"close":101.54}
{"ticker":"TSO","date":"2015-10-05","pret":0.03347,"close":104.85}
{"ticker":"TSO","date":"2015-10-06","pret":0.01795,"close":103.1}
{"ticker":"TSO","date":"2015-10-07","pret":-0.00845,"close":102.97}
{"ticker":"TSO","date":"2015-10-08","pret":-0.00833,"close":104.41}
{"ticker":"TSO","date":"2015-10-09","pret":0.01256,"close":103.4}
{"ticker":"TSO","date":"2015-10-12","pret":-0.00559,"close":103.63}
{"ticker":"TSO","date":"2015-10-13","pret":-0.0029,"close":100.07}
{"ticker":"TSO","date":"2015-10-14","pret":-0.02989,"close":98.99}
{"ticker":"TSO","date":"2015-10-15","pret":-0.0031,"close":103.51}
{"ticker":"TSO","date":"2015-10-16","pret":0.03695,"close":104.89}
{"ticker":"TSO","date":"2015-10-19","pret":0.00664,"close":102.54}
{"ticker":"TSO","date":"2015-10-20","pret":-0.02122,"close":100.91}
{"ticker":"TSO","date":"2015-10-21","pret":-0.00865,"close":100.24}
{"ticker":"TSO","date":"2015-10-22","pret":-0.00257,"close":101.53}
{"ticker":"TSO","date":"2015-10-23","pret":0.00809,"close":103.63}
{"ticker":"TSO","date":"2015-10-26","pret":0.01656,"close":103.44}
{"ticker":"TSO","date":"2015-10-27","pret":-0.00727,"close":104.49}
{"ticker":"TSO","date":"2015-10-28","pret":0.01775,"close":105.28}
{"ticker":"TSO","date":"2015-10-29","pret":0.01112,"close":108.99}
{"ticker":"TSO","date":"2015-10-30","pret":0.03173,"close":106.93}
{"ticker":"TSO","date":"2015-11-02","pret":-0.01709,"close":111.35}
{"ticker":"TSO","date":"2015-11-03","pret":0.03713,"close":112.53}
{"ticker":"TSO","date":"2015-11-04","pret":0.01391,"close":114.58}
{"ticker":"TSO","date":"2015-11-05","pret":0.01598,"close":115.4}
{"ticker":"TSO","date":"2015-11-06","pret":0.00192,"close":113.69}
{"ticker":"TSO","date":"2015-11-09","pret":-0.01084,"close":112.68}
{"ticker":"TSO","date":"2015-11-10","pret":-0.01176,"close":115.1}
{"ticker":"TSO","date":"2015-11-11","pret":0.02416,"close":114.58}
{"ticker":"TSO","date":"2015-11-12","pret":-0.01549,"close":111.62}
{"ticker":"TSO","date":"2015-11-13","pret":-0.01725,"close":111.66}
{"ticker":"TSO","date":"2015-11-16","pret":0.00197,"close":113.43}
{"ticker":"TSO","date":"2015-11-17","pret":0.01546,"close":113.45}
{"ticker":"TSO","date":"2015-11-18","pret":0.00053,"close":113.75}
{"ticker":"TSO","date":"2015-11-19","pret":0.00475,"close":113.79}
{"ticker":"TSO","date":"2015-11-20","pret":-0.0007,"close":114.44}
{"ticker":"TSO","date":"2015-11-23","pret":0.00473,"close":117.59}
{"ticker":"TSO","date":"2015-11-24","pret":0.02356,"close":118.24}
{"ticker":"TSO","date":"2015-11-25","pret":0.00349,"close":117.3}
{"ticker":"TSO","date":"2015-11-26"}
{"ticker":"TSO","date":"2015-11-27","pret":-0.00725,"close":117.22}
{"ticker":"TSO","date":"2015-11-30","pret":0.01022,"close":115.17}
{"ticker":"TSO","date":"2015-12-01","pret":-0.01787,"close":117.81}
{"ticker":"TSO","date":"2015-12-02","pret":0.00953,"close":112.75}
{"ticker":"TSO","date":"2015-12-03","pret":-0.03328,"close":110.23}
{"ticker":"TSO","date":"2015-12-04","pret":-0.02333,"close":112.37}
{"ticker":"TSO","date":"2015-12-07","pret":0.00694,"close":110.56}
{"ticker":"TSO","date":"2015-12-08","pret":-0.02363,"close":112.27}
{"ticker":"TSO","date":"2015-12-09","pret":0.03124,"close":107.77}
{"ticker":"TSO","date":"2015-12-10","pret":-0.05112,"close":107.05}
{"ticker":"TSO","date":"2015-12-11","pret":-0.01161,"close":100.6}
{"ticker":"TSO","date":"2015-12-14","pret":-0.05231,"close":101.83}
{"ticker":"TSO","date":"2015-12-15","pret":0.02206,"close":101.94}
{"ticker":"TSO","date":"2015-12-16","pret":0.00215,"close":104.79}
{"ticker":"TSO","date":"2015-12-17"}
{"ticker":"TSO","date":"2015-12-18","pret":0.03369,"close":104.32}
{"ticker":"TSO","date":"2015-12-21","pret":-0.01072,"close":105.18}
{"ticker":"TSO","date":"2015-12-22","pret":0.00362,"close":102.94}
{"ticker":"TSO","date":"2015-12-23","pret":-0.0041,"close":105.04}
{"ticker":"TSO","date":"2015-12-24","pret":-0.00296,"close":104.47}
{"ticker":"TSO","date":"2015-12-28","pret":-0.00836,"close":102.42}
{"ticker":"TSO","date":"2015-12-29","pret":0.00077,"close":102.88}
{"ticker":"TSO","date":"2015-12-30","pret":-0.01399,"close":104.28}
{"ticker":"TSO","date":"2015-12-31","pret":0.01457,"close":105.37}
{"ticker":"TSO","date":"2016-01-04","pret":0.01055,"close":107.1}
{"ticker":"TSO","date":"2016-01-05","pret":0.01993,"close":106.28}
{"ticker":"TSQ","date":"2015-01-02","pret":0.01292,"close":13.12}
{"ticker":"TSQ","date":"2015-01-05","pret":-0.01292,"close":12.74}
{"ticker":"TSQ","date":"2015-01-06","pret":-0.01775,"close":12.75}
{"ticker":"TSQ","date":"2015-01-07","pret":-0.02444,"close":12.69}
{"ticker":"TSQ","date":"2015-01-08","pret":0.01505,"close":12.99}
{"ticker":"TSQ","date":"2015-01-09","pret":0.01715,"close":12.76}
{"ticker":"TSQ","date":"2015-01-12","pret":-0.02109,"close":12.62}
{"ticker":"TSQ","date":"2015-01-13","pret":-0.00554,"close":12.71}
{"ticker":"TSQ","date":"2015-01-14","pret":0,"close":12.68}
{"ticker":"TSQ","date":"2015-01-15","pret":0.00869,"close":12.52}
{"ticker":"TSQ","date":"2015-01-16","pret":-0.02067,"close":12.67}
{"ticker":"TSQ","date":"2015-01-20","pret":0.01435,"close":13.05}
{"ticker":"TSQ","date":"2015-01-21","pret":0.03577,"close":13.4}
{"ticker":"TSQ","date":"2015-01-22","pret":0.02936,"close":13.4}
{"ticker":"TSQ","date":"2015-01-23","pret":-0.00372,"close":13.13}
{"ticker":"TSQ","date":"2015-01-26","pret":-0.02641,"close":12.76}
{"ticker":"TSQ","date":"2015-01-27","pret":-0.03264,"close":12.63}
{"ticker":"TSQ","date":"2015-01-28","pret":-0.00475,"close":12.33}
{"ticker":"TSQ","date":"2015-01-29","pret":-0.02166,"close":12.02}
{"ticker":"TSQ","date":"2015-01-30","pret":-0.03466,"close":12.14}
{"ticker":"TSQ","date":"2015-02-02","pret":0.02651,"close":12.4}
{"ticker":"TSQ","date":"2015-02-03","pret":0.01542,"close":12.77}
{"ticker":"TSQ","date":"2015-02-04","pret":0.03014,"close":12.67}
{"ticker":"TSQ","date":"2015-02-05","pret":-0.00078,"close":12.69}
{"ticker":"TSQ","date":"2015-02-06","pret":-0.00785,"close":12.55}
{"ticker":"TSQ","date":"2015-02-09","pret":-0.01109,"close":12.56}
{"ticker":"TSQ","date":"2015-02-10","pret":0.00873,"close":12.19}
{"ticker":"TSQ","date":"2015-02-11","pret":-0.03537,"close":12.25}
{"ticker":"TSQ","date":"2015-02-12","pret":0.0049,"close":12.49}
{"ticker":"TSQ","date":"2015-02-13","pret":0.02175,"close":12.82}
{"ticker":"TSQ","date":"2015-02-17","pret":0.02362,"close":13.11}
{"ticker":"TSQ","date":"2015-02-18","pret":0.01237,"close":13.05}
{"ticker":"TSQ","date":"2015-02-19","pret":-0.00462,"close":12.95}
{"ticker":"TSQ","date":"2015-02-20","pret":0.00308,"close":12.73}
{"ticker":"TSQ","date":"2015-02-23","pret":-0.02573,"close":13.01}
{"ticker":"TSQ","date":"2015-02-24","pret":0.05157,"close":13.45}
{"ticker":"TSQ","date":"2015-02-25","pret":0.00524,"close":13.1}
{"ticker":"TSQ","date":"2015-02-26","pret":-0.02036,"close":12.92}
{"ticker":"TSQ","date":"2015-02-27","pret":-0.02233,"close":13.23}
{"ticker":"TSQ","date":"2015-03-02","pret":0.03068,"close":13.7}
{"ticker":"TSQ","date":"2015-03-03","pret":0.02976,"close":13.58}
{"ticker":"TSQ","date":"2015-03-04","pret":-0.0185,"close":13.7}
{"ticker":"TSQ","date":"2015-03-05","pret":0.02289,"close":14.26}
{"ticker":"TSQ","date":"2015-03-06","pret":0.02949,"close":14.09}
{"ticker":"TSQ","date":"2015-03-09","pret":0.00283,"close":13.77}
{"ticker":"TSQ","date":"2015-03-10","pret":-0.04185,"close":13.44}
{"ticker":"TSQ","date":"2015-03-11","pret":-0.01335,"close":13.05}
{"ticker":"TSQ","date":"2015-03-12","pret":-0.01657,"close":13.37}
{"ticker":"TSQ","date":"2015-03-13","pret":0.00379,"close":13.55}
{"ticker":"TSQ","date":"2015-03-16","pret":0.05733,"close":13.46}
{"ticker":"TSQ","date":"2015-03-17","pret":-0.03785,"close":13.48}
{"ticker":"TSQ","date":"2015-03-18","pret":-0.00595,"close":13.42}
{"ticker":"TSQ","date":"2015-03-19","pret":-0.00524,"close":13.39}
{"ticker":"TSQ","date":"2015-03-20","pret":0.00449,"close":13.94}
{"ticker":"TSQ","date":"2015-03-23","pret":0.03378,"close":13.84}
{"ticker":"TSQ","date":"2015-03-24","pret":-0.00144,"close":13.8}
{"ticker":"TSQ","date":"2015-03-25","pret":0.00505,"close":13.47}
{"ticker":"TSQ","date":"2015-03-26","pret":-0.03142,"close":12.96}
{"ticker":"TSQ","date":"2015-03-27","pret":-0.03398,"close":12.98}
{"ticker":"TSQ","date":"2015-03-30","pret":-0.00848,"close":13.03}
{"ticker":"TSQ","date":"2015-03-31","pret":0.00925,"close":12.85}
{"ticker":"TSQ","date":"2015-04-01","pret":-0.01781,"close":13.04}
{"ticker":"TSQ","date":"2015-04-02","pret":0.00468,"close":13.26}
{"ticker":"TSQ","date":"2015-04-06","pret":0.02988,"close":13.71}
{"ticker":"TSQ","date":"2015-04-07","pret":0.02386,"close":13.83}
{"ticker":"TSQ","date":"2015-04-08","pret":0.02042,"close":13.58}
{"ticker":"TSQ","date":"2015-04-09","pret":-0.01895,"close":13.3}
{"ticker":"TSQ","date":"2015-04-10","pret":-0.02157,"close":13.42}
{"ticker":"TSQ","date":"2015-04-13","pret":-0.00301,"close":13.54}
{"ticker":"TSQ","date":"2015-04-14","pret":0.01348,"close":13.7}
{"ticker":"TSQ","date":"2015-04-15","pret":0.03293,"close":13.7}
{"ticker":"TSQ","date":"2015-04-16","pret":-0.02036,"close":13.69}
{"ticker":"TSQ","date":"2015-04-17","pret":-0.00147,"close":13.87}
{"ticker":"TSQ","date":"2015-04-20","pret":0.02972,"close":14.01}
{"ticker":"TSQ","date":"2015-04-21","pret":-0.00933,"close":13.86}
{"ticker":"TSQ","date":"2015-04-22","pret":-0.00506,"close":13.85}
{"ticker":"TSQ","date":"2015-04-23","pret":0.00362,"close":14.01}
{"ticker":"TSQ","date":"2015-04-24","pret":0.0036,"close":14.12}
{"ticker":"TSQ","date":"2015-04-27","pret":0.02276,"close":14.21}
{"ticker":"TSQ","date":"2015-04-28","pret":-0.00352,"close":13.55}
{"ticker":"TSQ","date":"2015-04-29","pret":-0.044,"close":13.91}
{"ticker":"TSQ","date":"2015-04-30","pret":0.03976,"close":13.66}
{"ticker":"TSQ","date":"2015-05-01","pret":-0.03168,"close":13.54}
{"ticker":"TSQ","date":"2015-05-04","pret":-0.01251,"close":13.44}
{"ticker":"TSQ","date":"2015-05-05","pret":-0.01794,"close":13.01}
{"ticker":"TSQ","date":"2015-05-06","pret":-0.01826,"close":12.88}
{"ticker":"TSQ","date":"2015-05-07","pret":-0.00231,"close":13.26}
{"ticker":"TSQ","date":"2015-05-08","pret":0.02734,"close":12.93}
{"ticker":"TSQ","date":"2015-05-11","pret":-0.04051,"close":12.4}
{"ticker":"TSQ","date":"2015-05-12","pret":-0.03978,"close":12.59}
{"ticker":"TSQ","date":"2015-05-13","pret":0.02168,"close":12.57}
{"ticker":"TSQ","date":"2015-05-14","pret":0.00633,"close":12.73}
{"ticker":"TSQ","date":"2015-05-15","pret":0.00394,"close":12.43}
{"ticker":"TSQ","date":"2015-05-18","pret":-0.02548,"close":12.4}
{"ticker":"TSQ","date":"2015-05-19","pret":0.00322,"close":12.53}
{"ticker":"TSQ","date":"2015-05-20","pret":0.00481,"close":12.51}
{"ticker":"TSQ","date":"2015-05-21","pret":-0.02184,"close":12.53}
{"ticker":"TSQ","date":"2015-05-22","pret":0.02423,"close":12.62}
{"ticker":"TSQ","date":"2015-05-26","pret":0.0008,"close":13.04}
{"ticker":"TSQ","date":"2015-05-27","pret":0.06558,"close":13.37}
{"ticker":"TSQ","date":"2015-05-28","pret":-0.00299,"close":13.05}
{"ticker":"TSQ","date":"2015-05-29","pret":-0.02196,"close":13.07}
{"ticker":"TSQ","date":"2015-06-01","pret":0.00839,"close":13.35}
{"ticker":"TSQ","date":"2015-06-02","pret":0.01582,"close":13.39}
{"ticker":"TSQ","date":"2015-06-03","pret":0.00447,"close":13.3}
{"ticker":"TSQ","date":"2015-06-04","pret":-0.01954,"close":13.2}
{"ticker":"TSQ","date":"2015-06-05","pret":0.0053,"close":13.38}
{"ticker":"TSQ","date":"2015-06-08","pret":-0.00076,"close":13.16}
{"ticker":"TSQ","date":"2015-06-09","pret":-0.01139,"close":12.85}
{"ticker":"TSQ","date":"2015-06-10","pret":-0.0069,"close":13.16}
{"ticker":"TSQ","date":"2015-06-11","pret":0.00766,"close":13.02}
{"ticker":"TSQ","date":"2015-06-12","pret":-0.00997,"close":13.06}
{"ticker":"TSQ","date":"2015-06-15","pret":-0.00077,"close":12.77}
{"ticker":"TSQ","date":"2015-06-16","pret":-0.01712,"close":12.71}
{"ticker":"TSQ","date":"2015-06-17","pret":-0.00788,"close":12.8}
{"ticker":"TSQ","date":"2015-06-18","pret":0.01492,"close":13.45}
{"ticker":"TSQ","date":"2015-06-19","pret":0.04794,"close":13.19}
{"ticker":"TSQ","date":"2015-06-22","pret":-0.02178,"close":13.12}
{"ticker":"TSQ","date":"2015-06-23","pret":0,"close":13.67}
{"ticker":"TSQ","date":"2015-06-24","pret":0.04237,"close":13.54}
{"ticker":"TSQ","date":"2015-06-25","pret":-0.01392,"close":13.49}
{"ticker":"TSQ","date":"2015-06-26","pret":-0.00296,"close":13.85}
{"ticker":"TSQ","date":"2015-06-29","pret":0.0147,"close":13.55}
{"ticker":"TSQ","date":"2015-06-30","pret":-0.00879,"close":13.58}
{"ticker":"TSQ","date":"2015-07-01","pret":0.01823,"close":13.24}
{"ticker":"TSQ","date":"2015-07-02","pret":-0.03306,"close":13.67}
{"ticker":"TSQ","date":"2015-07-06","pret":0.01556,"close":13.35}
{"ticker":"TSQ","date":"2015-07-07","pret":-0.02532,"close":13.25}
{"ticker":"TSQ","date":"2015-07-08","pret":-0.00605,"close":13.17}
{"ticker":"TSQ","date":"2015-07-09","pret":-0.00915,"close":13.1}
{"ticker":"TSQ","date":"2015-07-10","pret":0.00839,"close":13.24}
{"ticker":"TSQ","date":"2015-07-13","pret":0.00303,"close":13.63}
{"ticker":"TSQ","date":"2015-07-14","pret":0.02394,"close":13.85}
{"ticker":"TSQ","date":"2015-07-15","pret":0.0059,"close":13.93}
{"ticker":"TSQ","date":"2015-07-16","pret":0.02324,"close":13.82}
{"ticker":"TSQ","date":"2015-07-17","pret":-0.00504,"close":13.98}
{"ticker":"TSQ","date":"2015-07-20","pret":0.00862,"close":13.96}
{"ticker":"TSQ","date":"2015-07-21","pret":0.00926,"close":13.78}
{"ticker":"TSQ","date":"2015-07-22","pret":-0.02949,"close":13.77}
{"ticker":"TSQ","date":"2015-07-23","pret":0.00073,"close":13.63}
{"ticker":"TSQ","date":"2015-07-24","pret":-0.00585,"close":13.71}
{"ticker":"TSQ","date":"2015-07-27","pret":-0.00073,"close":13.08}
{"ticker":"TSQ","date":"2015-07-28","pret":-0.03588,"close":13}
{"ticker":"TSQ","date":"2015-07-29","pret":-0.01071,"close":12.98}
{"ticker":"TSQ","date":"2015-07-30","pret":-0.01238,"close":12.95}
{"ticker":"TSQ","date":"2015-07-31","pret":-0.00782,"close":13}
{"ticker":"TSQ","date":"2015-08-03","pret":0.01712,"close":12.76}
{"ticker":"TSQ","date":"2015-08-04","pret":-0.00464,"close":12.75}
{"ticker":"TSQ","date":"2015-08-05","pret":0.01079,"close":13.05}
{"ticker":"TSQ","date":"2015-08-06","pret":-0.00384,"close":13.04}
{"ticker":"TSQ","date":"2015-08-07","pret":-0.00231,"close":12.86}
{"ticker":"TSQ","date":"2015-08-10","pret":-0.00775,"close":12.66}
{"ticker":"TSQ","date":"2015-08-11","pret":-0.02042,"close":12.68}
{"ticker":"TSQ","date":"2015-08-12","pret":-0.00398,"close":12.62}
{"ticker":"TSQ","date":"2015-08-13","pret":0.00477,"close":12.47}
{"ticker":"TSQ","date":"2015-08-14","pret":-0.01599,"close":12.44}
{"ticker":"TSQ","date":"2015-08-17","pret":-0.00081,"close":12.6}
{"ticker":"TSQ","date":"2015-08-18","pret":0.01679,"close":12.27}
{"ticker":"TSQ","date":"2015-08-19","pret":-0.02652,"close":12.25}
{"ticker":"TSQ","date":"2015-08-20","pret":-0.00572,"close":11.89}
{"ticker":"TSQ","date":"2015-08-21","pret":-0.05298,"close":11.53}
{"ticker":"TSQ","date":"2015-08-24","pret":-0.03605,"close":11.04}
{"ticker":"TSQ","date":"2015-08-25","pret":0.02126,"close":10.63}
{"ticker":"TSQ","date":"2015-08-26","pret":-0.05494,"close":11.02}
{"ticker":"TSQ","date":"2015-08-27","pret":0.0292,"close":11}
{"ticker":"TSQ","date":"2015-08-28","pret":-0.01541,"close":11}
{"ticker":"TSQ","date":"2015-08-31","pret":0.01,"close":11.49}
{"ticker":"TSQ","date":"2015-09-01","pret":0.02412,"close":11.23}
{"ticker":"TSQ","date":"2015-09-02","pret":0.00088,"close":11.27}
{"ticker":"TSQ","date":"2015-09-03","pret":-0.00619,"close":11.17}
{"ticker":"TSQ","date":"2015-09-04","pret":-0.0107,"close":10.95}
{"ticker":"TSQ","date":"2015-09-08","pret":-0.00901,"close":11}
{"ticker":"TSQ","date":"2015-09-09","pret":0.00542,"close":10.86}
{"ticker":"TSQ","date":"2015-09-10","pret":-0.01908,"close":10.9}
{"ticker":"TSQ","date":"2015-09-11","pret":-0.0046,"close":10.87}
{"ticker":"TSQ","date":"2015-09-14","pret":0.0046,"close":10.7}
{"ticker":"TSQ","date":"2015-09-15","pret":-0.01107,"close":10.79}
{"ticker":"TSQ","date":"2015-09-16","pret":0,"close":10.98}
{"ticker":"TSQ","date":"2015-09-17","pret":0.0129,"close":10.78}
{"ticker":"TSQ","date":"2015-09-18","pret":-0.02598,"close":10.79}
{"ticker":"TSQ","date":"2015-09-21","pret":0.02598,"close":10.61}
{"ticker":"TSQ","date":"2015-09-22","pret":-0.02692,"close":10.42}
{"ticker":"TSQ","date":"2015-09-23","pret":-0.01326,"close":10.09}
{"ticker":"TSQ","date":"2015-09-24","pret":-0.04285,"close":9.86}
{"ticker":"TSQ","date":"2015-09-25","pret":-0.01101,"close":9.67}
{"ticker":"TSQ","date":"2015-09-28","pret":-0.01521,"close":9.5}
{"ticker":"TSQ","date":"2015-09-29","pret":-0.02064,"close":9.55}
{"ticker":"TSQ","date":"2015-09-30","pret":0.00104,"close":9.77}
{"ticker":"TSQ","date":"2015-10-01","pret":0,"close":9.72}
{"ticker":"TSQ","date":"2015-10-02","pret":0.00726,"close":9.73}
{"ticker":"TSQ","date":"2015-10-05","pret":0.01641,"close":10.35}
{"ticker":"TSQ","date":"2015-10-06","pret":0.03989,"close":10.43}
{"ticker":"TSQ","date":"2015-10-07","pret":0.02032,"close":10.61}
{"ticker":"TSQ","date":"2015-10-08","pret":0.02366,"close":10.94}
{"ticker":"TSQ","date":"2015-10-09","pret":0.0222,"close":10.94}
{"ticker":"TSQ","date":"2015-10-12","pret":0.00638,"close":10.88}
{"ticker":"TSQ","date":"2015-10-13","pret":-0.0202,"close":10.8}
{"ticker":"TSQ","date":"2015-10-14","pret":0.00185,"close":10.79}
{"ticker":"TSQ","date":"2015-10-15","pret":-0.00185,"close":10.99}
{"ticker":"TSQ","date":"2015-10-16","pret":0.02474,"close":10.75}
{"ticker":"TSQ","date":"2015-10-19","pret":-0.04252,"close":10.95}
{"ticker":"TSQ","date":"2015-10-20","pret":0.03798,"close":10.84}
{"ticker":"TSQ","date":"2015-10-21","pret":-0.01558,"close":10.72}
{"ticker":"TSQ","date":"2015-10-22","pret":-0.00092,"close":10.64}
{"ticker":"TSQ","date":"2015-10-23","pret":-0.01022,"close":10.86}
{"ticker":"TSQ","date":"2015-10-26","pret":0.01758,"close":10.74}
{"ticker":"TSQ","date":"2015-10-27","pret":-0.01293,"close":10.66}
{"ticker":"TSQ","date":"2015-10-28","pret":-0.00559,"close":10.8}
{"ticker":"TSQ","date":"2015-10-29","pret":0.02765,"close":10.83}
{"ticker":"TSQ","date":"2015-10-30","pret":-0.01558,"close":10.96}
{"ticker":"TSQ","date":"2015-11-02","pret":0.01376,"close":10.84}
{"ticker":"TSQ","date":"2015-11-03","pret":-0.01838,"close":10.97}
{"ticker":"TSQ","date":"2015-11-04","pret":0.01565,"close":11}
{"ticker":"TSQ","date":"2015-11-05","pret":0.00456,"close":10.78}
{"ticker":"TSQ","date":"2015-11-06","pret":-0.02485,"close":10.7}
{"ticker":"TSQ","date":"2015-11-09","pret":-0.0028,"close":10.43}
{"ticker":"TSQ","date":"2015-11-10","pret":-0.0246,"close":10.26}
{"ticker":"TSQ","date":"2015-11-11","pret":-0.01544,"close":10.19}
{"ticker":"TSQ","date":"2015-11-12","pret":-0.01766,"close":10.15}
{"ticker":"TSQ","date":"2015-11-13","pret":-0.00596,"close":9.94}
{"ticker":"TSQ","date":"2015-11-16","pret":0.00695,"close":10.24}
{"ticker":"TSQ","date":"2015-11-17","pret":0.01765,"close":10.68}
{"ticker":"TSQ","date":"2015-11-18","pret":0.03533,"close":11.12}
{"ticker":"TSQ","date":"2015-11-19","pret":0.04135,"close":11.19}
{"ticker":"TSQ","date":"2015-11-20","pret":0.0143,"close":11.26}
{"ticker":"TSQ","date":"2015-11-23","pret":-0.00981,"close":11.27}
{"ticker":"TSQ","date":"2015-11-24","pret":-0.0009,"close":11.48}
{"ticker":"TSQ","date":"2015-11-25","pret":0.01778,"close":11.3}
{"ticker":"TSQ","date":"2015-11-26"}
{"ticker":"TSQ","date":"2015-11-27","pret":-0.0053,"close":11.24}
{"ticker":"TSQ","date":"2015-11-30","pret":0.00088,"close":11.43}
{"ticker":"TSQ","date":"2015-12-01","pret":0.00088,"close":11.2}
{"ticker":"TSQ","date":"2015-12-02","pret":-0.00888,"close":11.26}
{"ticker":"TSQ","date":"2015-12-03","pret":0.00267,"close":10.9}
{"ticker":"TSQ","date":"2015-12-04","pret":-0.02158,"close":11.05}
{"ticker":"TSQ","date":"2015-12-07","pret":-0.00364,"close":11.15}
{"ticker":"TSQ","date":"2015-12-08","pret":0.01269,"close":10.99}
{"ticker":"TSQ","date":"2015-12-09","pret":-0.00814,"close":10.67}
{"ticker":"TSQ","date":"2015-12-10","pret":-0.03701,"close":10.62}
{"ticker":"TSQ","date":"2015-12-11","pret":-0.0355,"close":10.38}
{"ticker":"TSQ","date":"2015-12-14","pret":0.01742,"close":9.98}
{"ticker":"TSQ","date":"2015-12-15","pret":-0.02625,"close":10.1}
{"ticker":"TSQ","date":"2015-12-16","pret":0.0786,"close":11.5}
{"ticker":"TSQ","date":"2015-12-17"}
{"ticker":"TSQ","date":"2015-12-18","pret":0.01087,"close":11.57}
{"ticker":"TSQ","date":"2015-12-21","pret":0.0475,"close":11.67}
{"ticker":"TSQ","date":"2015-12-22","pret":0.00685,"close":11.6}
{"ticker":"TSQ","date":"2015-12-23","pret":-0.00428,"close":11.71}
{"ticker":"TSQ","date":"2015-12-24","pret":0.00513,"close":11.72}
{"ticker":"TSQ","date":"2015-12-28","pret":0.00255,"close":11.96}
{"ticker":"TSQ","date":"2015-12-29","pret":-0.0094,"close":11.88}
{"ticker":"TSQ","date":"2015-12-30","pret":0.02039,"close":11.62}
{"ticker":"TSQ","date":"2015-12-31","pret":-0.01782,"close":11.96}
{"ticker":"TSQ","date":"2016-01-04","pret":0.02034,"close":11.63}
{"ticker":"TSQ","date":"2016-01-05","pret":-0.01181,"close":11.51}
{"ticker":"TSRA","date":"2015-01-02","pret":-0.01078,"close":35.47}
{"ticker":"TSRA","date":"2015-01-05","pret":-0.02276,"close":34.5}
{"ticker":"TSRA","date":"2015-01-06","pret":-0.0198,"close":33.1}
{"ticker":"TSRA","date":"2015-01-07","pret":-0.03781,"close":33}
{"ticker":"TSRA","date":"2015-01-08","pret":0.00361,"close":33.97}
{"ticker":"TSRA","date":"2015-01-09","pret":0.02254,"close":33.7}
{"ticker":"TSRA","date":"2015-01-12","pret":-0.01032,"close":33.56}
{"ticker":"TSRA","date":"2015-01-13","pret":0.00355,"close":33.76}
{"ticker":"TSRA","date":"2015-01-14","pret":-0.00979,"close":33.81}
{"ticker":"TSRA","date":"2015-01-15","pret":0.01215,"close":33.55}
{"ticker":"TSRA","date":"2015-01-16","pret":-0.00769,"close":37.22}
{"ticker":"TSRA","date":"2015-01-20","pret":0.1034,"close":37.26}
{"ticker":"TSRA","date":"2015-01-21","pret":-0.00214,"close":36.78}
{"ticker":"TSRA","date":"2015-01-22","pret":-0.01024,"close":37.53}
{"ticker":"TSRA","date":"2015-01-23","pret":0.01719,"close":37.26}
{"ticker":"TSRA","date":"2015-01-26","pret":-0.00641,"close":37.49}
{"ticker":"TSRA","date":"2015-01-27","pret":-0.007,"close":37.32}
{"ticker":"TSRA","date":"2015-01-28","pret":0.00887,"close":37.19}
{"ticker":"TSRA","date":"2015-01-29","pret":-0.00188,"close":38.35}
{"ticker":"TSRA","date":"2015-01-30","pret":0.0207,"close":37.08}
{"ticker":"TSRA","date":"2015-02-02","pret":-0.02742,"close":37.35}
{"ticker":"TSRA","date":"2015-02-03","pret":0.015,"close":38.42}
{"ticker":"TSRA","date":"2015-02-04","pret":0.01426,"close":38.69}
{"ticker":"TSRA","date":"2015-02-05","pret":0.0205,"close":39.2}
{"ticker":"TSRA","date":"2015-02-06","pret":0.00308,"close":38.95}
{"ticker":"TSRA","date":"2015-02-09","pret":-0.00282,"close":38.5}
{"ticker":"TSRA","date":"2015-02-10","pret":-0.00722,"close":39.69}
{"ticker":"TSRA","date":"2015-02-11","pret":0.06337,"close":41.89}
{"ticker":"TSRA","date":"2015-02-12","pret":0.01923,"close":39.32}
{"ticker":"TSRA","date":"2015-02-13","pret":-0.06594,"close":39.27}
{"ticker":"TSRA","date":"2015-02-17","pret":0.00431,"close":39.92}
{"ticker":"TSRA","date":"2015-02-18","pret":0.00782,"close":39.77}
{"ticker":"TSRA","date":"2015-02-19","pret":-0.00504,"close":39.47}
{"ticker":"TSRA","date":"2015-02-20","pret":-0.00278,"close":39.92}
{"ticker":"TSRA","date":"2015-02-23","pret":0.01233,"close":40.1}
{"ticker":"TSRA","date":"2015-02-24","pret":0.00748,"close":40.08}
{"ticker":"TSRA","date":"2015-02-25","pret":-0.00698,"close":40.2}
{"ticker":"TSRA","date":"2015-02-26","pret":0.00946,"close":40.02}
{"ticker":"TSRA","date":"2015-02-27","pret":-0.00946,"close":40.06}
{"ticker":"TSRA","date":"2015-03-02","pret":0.003,"close":41.93}
{"ticker":"TSRA","date":"2015-03-03","pret":0.03815,"close":41.73}
{"ticker":"TSRA","date":"2015-03-04","pret":-0.0094,"close":39.62}
{"ticker":"TSRA","date":"2015-03-05","pret":-0.04129,"close":39.66}
{"ticker":"TSRA","date":"2015-03-06","pret":-0.00101,"close":39.92}
{"ticker":"TSRA","date":"2015-03-09","pret":0.00905,"close":39.88}
{"ticker":"TSRA","date":"2015-03-10","pret":-0.01184,"close":39.39}
{"ticker":"TSRA","date":"2015-03-11","pret":0.00253,"close":39.74}
{"ticker":"TSRA","date":"2015-03-12","pret":0.00278,"close":39.21}
{"ticker":"TSRA","date":"2015-03-13","pret":-0.01013,"close":39.42}
{"ticker":"TSRA","date":"2015-03-16","pret":0.01064,"close":39.68}
{"ticker":"TSRA","date":"2015-03-17","pret":-0.00657,"close":40.28}
{"ticker":"TSRA","date":"2015-03-18","pret":0.01734,"close":42.19}
{"ticker":"TSRA","date":"2015-03-19","pret":0.05337,"close":42.68}
{"ticker":"TSRA","date":"2015-03-20","pret":0.01663,"close":43.54}
{"ticker":"TSRA","date":"2015-03-23","pret":0.01339,"close":43.32}
{"ticker":"TSRA","date":"2015-03-24","pret":-0.00968,"close":42.88}
{"ticker":"TSRA","date":"2015-03-25","pret":-0.00209,"close":40.24}
{"ticker":"TSRA","date":"2015-03-26","pret":-0.07413,"close":39.98}
{"ticker":"TSRA","date":"2015-03-27","pret":-0.00375,"close":39.9}
{"ticker":"TSRA","date":"2015-03-30","pret":0.00225,"close":40.33}
{"ticker":"TSRA","date":"2015-03-31","pret":0.00797,"close":40.28}
{"ticker":"TSRA","date":"2015-04-01","pret":-0.0005,"close":40.7}
{"ticker":"TSRA","date":"2015-04-02","pret":0.01552,"close":40.66}
{"ticker":"TSRA","date":"2015-04-06","pret":-0.00983,"close":40.65}
{"ticker":"TSRA","date":"2015-04-07","pret":0.00296,"close":39.99}
{"ticker":"TSRA","date":"2015-04-08","pret":-0.01839,"close":40.75}
{"ticker":"TSRA","date":"2015-04-09","pret":0.02158,"close":40.44}
{"ticker":"TSRA","date":"2015-04-10","pret":-0.00172,"close":40.4}
{"ticker":"TSRA","date":"2015-04-13","pret":-0.00691,"close":39.97}
{"ticker":"TSRA","date":"2015-04-14","pret":-0.00995,"close":38.77}
{"ticker":"TSRA","date":"2015-04-15","pret":-0.0302,"close":38.73}
{"ticker":"TSRA","date":"2015-04-16","pret":-0.00776,"close":37.82}
{"ticker":"TSRA","date":"2015-04-17","pret":-0.02631,"close":38.13}
{"ticker":"TSRA","date":"2015-04-20","pret":0.01639,"close":38.61}
{"ticker":"TSRA","date":"2015-04-21","pret":0.01819,"close":39.44}
{"ticker":"TSRA","date":"2015-04-22","pret":0.02014,"close":39.84}
{"ticker":"TSRA","date":"2015-04-23","pret":0.00277,"close":39.57}
{"ticker":"TSRA","date":"2015-04-24","pret":-0.00302,"close":38.4}
{"ticker":"TSRA","date":"2015-04-27","pret":-0.03154,"close":38.19}
{"ticker":"TSRA","date":"2015-04-28","pret":-0.00418,"close":37.51}
{"ticker":"TSRA","date":"2015-04-29","pret":-0.02517,"close":37.36}
{"ticker":"TSRA","date":"2015-04-30","pret":-0.00322,"close":36.11}
{"ticker":"TSRA","date":"2015-05-01","pret":-0.02342,"close":37.08}
{"ticker":"TSRA","date":"2015-05-04","pret":0.02584,"close":37.44}
{"ticker":"TSRA","date":"2015-05-05","pret":-0.00592,"close":36.45}
{"ticker":"TSRA","date":"2015-05-06","pret":0.02613,"close":38.24}
{"ticker":"TSRA","date":"2015-05-07","pret":0.0021,"close":38.41}
{"ticker":"TSRA","date":"2015-05-08","pret":0.01589,"close":38.65}
{"ticker":"TSRA","date":"2015-05-11","pret":-0.00259,"close":38.76}
{"ticker":"TSRA","date":"2015-05-12","pret":0.01211,"close":39.29}
{"ticker":"TSRA","date":"2015-05-13","pret":0.01095,"close":39.33}
{"ticker":"TSRA","date":"2015-05-14","pret":0.00202,"close":39.4}
{"ticker":"TSRA","date":"2015-05-15","pret":-0.00583,"close":38.66}
{"ticker":"TSRA","date":"2015-05-18","pret":-0.01537,"close":38.91}
{"ticker":"TSRA","date":"2015-05-19","pret":0.00618,"close":38.91}
{"ticker":"TSRA","date":"2015-05-20","pret":-0.00231,"close":39.03}
{"ticker":"TSRA","date":"2015-05-21","pret":0.00282,"close":38.8}
{"ticker":"TSRA","date":"2015-05-22","pret":-0.01005,"close":38.74}
{"ticker":"TSRA","date":"2015-05-26","pret":-0.0013,"close":38.09}
{"ticker":"TSRA","date":"2015-05-27","pret":-0.00886,"close":39.14}
{"ticker":"TSRA","date":"2015-05-28","pret":0.02072,"close":38.88}
{"ticker":"TSRA","date":"2015-05-29","pret":-0.00565,"close":38.55}
{"ticker":"TSRA","date":"2015-06-01","pret":-0.00387,"close":39.16}
{"ticker":"TSRA","date":"2015-06-02","pret":0.00619,"close":38.6}
{"ticker":"TSRA","date":"2015-06-03","pret":-0.00103,"close":38.65}
{"ticker":"TSRA","date":"2015-06-04","pret":-0.01087,"close":38.76}
{"ticker":"TSRA","date":"2015-06-05","pret":0.00519,"close":38.56}
{"ticker":"TSRA","date":"2015-06-08","pret":-0.01015,"close":37.92}
{"ticker":"TSRA","date":"2015-06-09","pret":-0.00735,"close":38.23}
{"ticker":"TSRA","date":"2015-06-10","pret":0.01152,"close":39.04}
{"ticker":"TSRA","date":"2015-06-11","pret":0.01653,"close":38.66}
{"ticker":"TSRA","date":"2015-06-12","pret":-0.01523,"close":38.22}
{"ticker":"TSRA","date":"2015-06-15","pret":-0.01784,"close":38.65}
{"ticker":"TSRA","date":"2015-06-16","pret":0.01602,"close":38.15}
{"ticker":"TSRA","date":"2015-06-17","pret":-0.00601,"close":38.01}
{"ticker":"TSRA","date":"2015-06-18","pret":-0.00658,"close":38.08}
{"ticker":"TSRA","date":"2015-06-19","pret":0.00658,"close":38.78}
{"ticker":"TSRA","date":"2015-06-22","pret":0.02332,"close":39.49}
{"ticker":"TSRA","date":"2015-06-23","pret":0.01852,"close":39.61}
{"ticker":"TSRA","date":"2015-06-24","pret":-0.0096,"close":39.37}
{"ticker":"TSRA","date":"2015-06-25","pret":0.00102,"close":39.41}
{"ticker":"TSRA","date":"2015-06-26","pret":-0.00203,"close":38.26}
{"ticker":"TSRA","date":"2015-06-29","pret":-0.03938,"close":37.85}
{"ticker":"TSRA","date":"2015-06-30","pret":0.0113,"close":37.98}
{"ticker":"TSRA","date":"2015-07-01","pret":-0.00419,"close":37.89}
{"ticker":"TSRA","date":"2015-07-02","pret":-0.0021,"close":38.09}
{"ticker":"TSRA","date":"2015-07-06","pret":-0.00501,"close":37.75}
{"ticker":"TSRA","date":"2015-07-07","pret":-0.00238,"close":37.65}
{"ticker":"TSRA","date":"2015-07-08","pret":-0.01172,"close":36.54}
{"ticker":"TSRA","date":"2015-07-09","pret":-0.00997,"close":35.9}
{"ticker":"TSRA","date":"2015-07-10","pret":-0.01308,"close":35.93}
{"ticker":"TSRA","date":"2015-07-13","pret":-0.0102,"close":36.27}
{"ticker":"TSRA","date":"2015-07-14","pret":0.00745,"close":36.09}
{"ticker":"TSRA","date":"2015-07-15","pret":-0.00995,"close":35.66}
{"ticker":"TSRA","date":"2015-07-16","pret":-0.00362,"close":35.52}
{"ticker":"TSRA","date":"2015-07-17","pret":-0.0098,"close":35.49}
{"ticker":"TSRA","date":"2015-07-20","pret":0.00925,"close":35.15}
{"ticker":"TSRA","date":"2015-07-21","pret":-0.022,"close":35.35}
{"ticker":"TSRA","date":"2015-07-22","pret":-0.00515,"close":35.03}
{"ticker":"TSRA","date":"2015-07-23","pret":0.004,"close":35}
{"ticker":"TSRA","date":"2015-07-24","pret":-0.00286,"close":34.64}
{"ticker":"TSRA","date":"2015-07-27","pret":-0.01733,"close":34.4}
{"ticker":"TSRA","date":"2015-07-28","pret":0.00349,"close":34.58}
{"ticker":"TSRA","date":"2015-07-29","pret":0.00261,"close":34.25}
{"ticker":"TSRA","date":"2015-07-30","pret":-0.01517,"close":35.17}
{"ticker":"TSRA","date":"2015-07-31","pret":0.03011,"close":34.66}
{"ticker":"TSRA","date":"2015-08-03","pret":-0.01234,"close":34.64}
{"ticker":"TSRA","date":"2015-08-04","pret":0.06593,"close":37.94}
{"ticker":"TSRA","date":"2015-08-05","pret":0.03114,"close":36.65}
{"ticker":"TSRA","date":"2015-08-06","pret":-0.0352,"close":36.6}
{"ticker":"TSRA","date":"2015-08-07","pret":-0.01009,"close":36.93}
{"ticker":"TSRA","date":"2015-08-10","pret":0.01443,"close":36.51}
{"ticker":"TSRA","date":"2015-08-11","pret":-0.01772,"close":36.08}
{"ticker":"TSRA","date":"2015-08-12","pret":-0.00829,"close":35.58}
{"ticker":"TSRA","date":"2015-08-13","pret":-0.01256,"close":34.8}
{"ticker":"TSRA","date":"2015-08-14","pret":-0.02791,"close":34.58}
{"ticker":"TSRA","date":"2015-08-17","pret":-0.00231,"close":35.42}
{"ticker":"TSRA","date":"2015-08-18","pret":0.02516,"close":34.59}
{"ticker":"TSRA","date":"2015-08-19","pret":-0.0269,"close":34.5}
{"ticker":"TSRA","date":"2015-08-20","pret":-0.00757,"close":33.26}
{"ticker":"TSRA","date":"2015-08-21","pret":-0.0433,"close":32.96}
{"ticker":"TSRA","date":"2015-08-24","pret":-0.0332,"close":31.57}
{"ticker":"TSRA","date":"2015-08-25","pret":0.02523,"close":31.96}
{"ticker":"TSRA","date":"2015-08-26","pret":0,"close":33.01}
{"ticker":"TSRA","date":"2015-08-27","pret":0.0204,"close":33.4}
{"ticker":"TSRA","date":"2015-08-28","pret":-0.00302,"close":32.97}
{"ticker":"TSRA","date":"2015-08-31","pret":-0.00698,"close":32.74}
{"ticker":"TSRA","date":"2015-09-01","pret":-0.02061,"close":32.24}
{"ticker":"TSRA","date":"2015-09-02","pret":0.01297,"close":32.94}
{"ticker":"TSRA","date":"2015-09-03","pret":0.01492,"close":33.46}
{"ticker":"TSRA","date":"2015-09-04","pret":-0.0006,"close":33.2}
{"ticker":"TSRA","date":"2015-09-08","pret":0.02213,"close":34.59}
{"ticker":"TSRA","date":"2015-09-09","pret":0.02541,"close":34.25}
{"ticker":"TSRA","date":"2015-09-10","pret":-0.01189,"close":34.77}
{"ticker":"TSRA","date":"2015-09-11","pret":0.00379,"close":34.99}
{"ticker":"TSRA","date":"2015-09-14","pret":0.02185,"close":34.48}
{"ticker":"TSRA","date":"2015-09-15","pret":-0.01895,"close":34.49}
{"ticker":"TSRA","date":"2015-09-16","pret":0.00463,"close":34.32}
{"ticker":"TSRA","date":"2015-09-17","pret":-0.00898,"close":34.42}
{"ticker":"TSRA","date":"2015-09-18","pret":-0.00995,"close":35.04}
{"ticker":"TSRA","date":"2015-09-21","pret":0.04034,"close":34.05}
{"ticker":"TSRA","date":"2015-09-22","pret":-0.05039,"close":33.06}
{"ticker":"TSRA","date":"2015-09-23","pret":-0.02071,"close":32.72}
{"ticker":"TSRA","date":"2015-09-24","pret":-0.01128,"close":32.95}
{"ticker":"TSRA","date":"2015-09-25","pret":0.02154,"close":32.96}
{"ticker":"TSRA","date":"2015-09-28","pret":-0.01603,"close":32.34}
{"ticker":"TSRA","date":"2015-09-29","pret":-0.01413,"close":32.25}
{"ticker":"TSRA","date":"2015-09-30","pret":0.00832,"close":32.41}
{"ticker":"TSRA","date":"2015-10-01","pret":-0.00955,"close":32.01}
{"ticker":"TSRA","date":"2015-10-02","pret":-0.01687,"close":32.73}
{"ticker":"TSRA","date":"2015-10-05","pret":0.00565,"close":32.49}
{"ticker":"TSRA","date":"2015-10-06","pret":0.0223,"close":32.61}
{"ticker":"TSRA","date":"2015-10-07","pret":0.00702,"close":34}
{"ticker":"TSRA","date":"2015-10-08","pret":0.03408,"close":33.75}
{"ticker":"TSRA","date":"2015-10-09","pret":-0.00767,"close":33.22}
{"ticker":"TSRA","date":"2015-10-12","pret":-0.01492,"close":33.36}
{"ticker":"TSRA","date":"2015-10-13","pret":-0.00512,"close":33.01}
{"ticker":"TSRA","date":"2015-10-14","pret":-0.0006,"close":33.26}
{"ticker":"TSRA","date":"2015-10-15","pret":0.00392,"close":33.25}
{"ticker":"TSRA","date":"2015-10-16","pret":0.00361,"close":33.12}
{"ticker":"TSRA","date":"2015-10-19","pret":-0.00602,"close":33.33}
{"ticker":"TSRA","date":"2015-10-20","pret":0.00632,"close":34.09}
{"ticker":"TSRA","date":"2015-10-21","pret":0.03305,"close":33.52}
{"ticker":"TSRA","date":"2015-10-22","pret":-0.02201,"close":34.19}
{"ticker":"TSRA","date":"2015-10-23","pret":0.02346,"close":34.7}
{"ticker":"TSRA","date":"2015-10-26","pret":0.00087,"close":34.5}
{"ticker":"TSRA","date":"2015-10-27","pret":-0.00261,"close":34.49}
{"ticker":"TSRA","date":"2015-10-28","pret":0.00464,"close":35.74}
{"ticker":"TSRA","date":"2015-10-29","pret":0.02342,"close":34.85}
{"ticker":"TSRA","date":"2015-10-30","pret":-0.01479,"close":34.97}
{"ticker":"TSRA","date":"2015-11-02","pret":0.00457,"close":35.79}
{"ticker":"TSRA","date":"2015-11-03","pret":0.01472,"close":35.98}
{"ticker":"TSRA","date":"2015-11-04","pret":0.02553,"close":36.76}
{"ticker":"TSRA","date":"2015-11-05","pret":0.00982,"close":34.42}
{"ticker":"TSRA","date":"2015-11-06","pret":-0.06849,"close":33.86}
{"ticker":"TSRA","date":"2015-11-09","pret":-0.02114,"close":33.66}
{"ticker":"TSRA","date":"2015-11-10","pret":-0.00565,"close":33.45}
{"ticker":"TSRA","date":"2015-11-11","pret":0.00179,"close":33.01}
{"ticker":"TSRA","date":"2015-11-12","pret":-0.01622,"close":32.68}
{"ticker":"TSRA","date":"2015-11-13","pret":-0.01556,"close":32.6}
{"ticker":"TSRA","date":"2015-11-16","pret":0.00491,"close":32.71}
{"ticker":"TSRA","date":"2015-11-17","pret":0.00488,"close":32.08}
{"ticker":"TSRA","date":"2015-11-18","pret":-0.02842,"close":32.56}
{"ticker":"TSRA","date":"2015-11-19","pret":0.022,"close":32.01}
{"ticker":"TSRA","date":"2015-11-20","pret":-0.01606,"close":32.2}
{"ticker":"TSRA","date":"2015-11-23","pret":0.00466,"close":32.18}
{"ticker":"TSRA","date":"2015-11-24","pret":-0.00903,"close":32.04}
{"ticker":"TSRA","date":"2015-11-25","pret":0.00188,"close":32.37}
{"ticker":"TSRA","date":"2015-11-26"}
{"ticker":"TSRA","date":"2015-11-27","pret":0.00932,"close":32.74}
{"ticker":"TSRA","date":"2015-11-30","pret":0.01046,"close":31.85}
{"ticker":"TSRA","date":"2015-12-01","pret":-0.01822,"close":33.69}
{"ticker":"TSRA","date":"2015-12-02","pret":0.05164,"close":33.76}
{"ticker":"TSRA","date":"2015-12-03","pret":-0.00059,"close":32.73}
{"ticker":"TSRA","date":"2015-12-04","pret":-0.03221,"close":33.66}
{"ticker":"TSRA","date":"2015-12-07","pret":0.02537,"close":33.09}
{"ticker":"TSRA","date":"2015-12-08","pret":-0.02445,"close":32.85}
{"ticker":"TSRA","date":"2015-12-09","pret":-0.00245,"close":32.44}
{"ticker":"TSRA","date":"2015-12-10","pret":-0.00646,"close":32.29}
{"ticker":"TSRA","date":"2015-12-11","pret":-0.02119,"close":32.06}
{"ticker":"TSRA","date":"2015-12-14","pret":0.01128,"close":32.27}
{"ticker":"TSRA","date":"2015-12-15","pret":0.01514,"close":32.84}
{"ticker":"TSRA","date":"2015-12-16","pret":0.00886,"close":32.58}
{"ticker":"TSRA","date":"2015-12-17"}
{"ticker":"TSRA","date":"2015-12-18","pret":-0.04255,"close":31.48}
{"ticker":"TSRA","date":"2015-12-21","pret":0,"close":31.65}
{"ticker":"TSRA","date":"2015-12-22","pret":0.00443,"close":31.69}
{"ticker":"TSRA","date":"2015-12-23","pret":0.00315,"close":31.57}
{"ticker":"TSRA","date":"2015-12-24","pret":-0.00758,"close":31.88}
{"ticker":"TSRA","date":"2015-12-28","pret":0.00569,"close":31.49}
{"ticker":"TSRA","date":"2015-12-29","pret":0.00032,"close":31.61}
{"ticker":"TSRA","date":"2015-12-30","pret":-0.01142,"close":30.84}
{"ticker":"TSRA","date":"2015-12-31","pret":-0.02421,"close":30.01}
{"ticker":"TSRA","date":"2016-01-04","pret":-0.04103,"close":29.29}
{"ticker":"TSRA","date":"2016-01-05","pret":0.0017,"close":28.93}
{"ticker":"TSRE","date":"2015-01-02","pret":-0.00768,"close":7.7}
{"ticker":"TSRE","date":"2015-01-05","pret":-0.01554,"close":7.65}
{"ticker":"TSRE","date":"2015-01-06","pret":0.03967,"close":7.71}
{"ticker":"TSRE","date":"2015-01-07","pret":-0.02799,"close":7.87}
{"ticker":"TSRE","date":"2015-01-08","pret":0.01536,"close":7.85}
{"ticker":"TSRE","date":"2015-01-09","pret":-0.0051,"close":7.73}
{"ticker":"TSRE","date":"2015-01-12","pret":-0.01415,"close":7.72}
{"ticker":"TSRE","date":"2015-01-13","pret":0.00903,"close":7.8}
{"ticker":"TSRE","date":"2015-01-14","pret":-0.00773,"close":7.74}
{"ticker":"TSRE","date":"2015-01-15","pret":0.00773,"close":7.73}
{"ticker":"TSRE","date":"2015-01-16","pret":-0.01162,"close":7.9}
{"ticker":"TSRE","date":"2015-01-20","pret":0.02184,"close":7.77}
{"ticker":"TSRE","date":"2015-01-21","pret":-0.01666,"close":7.7}
{"ticker":"TSRE","date":"2015-01-22","pret":0.00387,"close":7.89}
{"ticker":"TSRE","date":"2015-01-23","pret":0.00897,"close":7.8}
{"ticker":"TSRE","date":"2015-01-26","pret":-0.00897,"close":7.82}
{"ticker":"TSRE","date":"2015-01-27","pret":-0.02081,"close":7.72}
{"ticker":"TSRE","date":"2015-01-28","pret":0.02081,"close":7.7}
{"ticker":"TSRE","date":"2015-01-29","pret":-0.00387,"close":7.99}
{"ticker":"TSRE","date":"2015-01-30","pret":0.02046,"close":7.96}
{"ticker":"TSRE","date":"2015-02-02","pret":0.01258,"close":7.99}
{"ticker":"TSRE","date":"2015-02-03","pret":0,"close":7.99}
{"ticker":"TSRE","date":"2015-02-04","pret":-0.00753,"close":7.92}
{"ticker":"TSRE","date":"2015-02-05","pret":-0.00505,"close":7.99}
{"ticker":"TSRE","date":"2015-02-06","pret":0.01133,"close":7.95}
{"ticker":"TSRE","date":"2015-02-09","pret":-0.0126,"close":7.93}
{"ticker":"TSRE","date":"2015-02-10","pret":0.00506,"close":7.91}
{"ticker":"TSRE","date":"2015-02-11","pret":-0.00379,"close":7.96}
{"ticker":"TSRE","date":"2015-02-12","pret":0.01008,"close":7.99}
{"ticker":"TSRE","date":"2015-02-13","pret":0.0025,"close":8.02}
{"ticker":"TSRE","date":"2015-02-17","pret":0.00499,"close":8.02}
{"ticker":"TSRE","date":"2015-02-18","pret":-0.00249,"close":7.99}
{"ticker":"TSRE","date":"2015-02-19","pret":-0.00625,"close":7.93}
{"ticker":"TSRE","date":"2015-02-20","pret":-0.00251,"close":7.95}
{"ticker":"TSRE","date":"2015-02-23","pret":-0.00504,"close":7.96}
{"ticker":"TSRE","date":"2015-02-24","pret":0.00252,"close":7.9}
{"ticker":"TSRE","date":"2015-02-25","pret":-0.00379,"close":7.89}
{"ticker":"TSRE","date":"2015-02-26","pret":0.00126,"close":7.84}
{"ticker":"TSRE","date":"2015-02-27","pret":-0.00761,"close":7.82}
{"ticker":"TSRE","date":"2015-03-02","pret":-0.01024,"close":7.82}
{"ticker":"TSRE","date":"2015-03-03","pret":0.00129,"close":7.77}
{"ticker":"TSRE","date":"2015-03-04","pret":-0.00774,"close":7.75}
{"ticker":"TSRE","date":"2015-03-05","pret":0.00259,"close":7.76}
{"ticker":"TSRE","date":"2015-03-06","pret":-0.00778,"close":7.5}
{"ticker":"TSRE","date":"2015-03-09","pret":-0.0184,"close":7.55}
{"ticker":"TSRE","date":"2015-03-10","pret":0,"close":7.48}
{"ticker":"TSRE","date":"2015-03-11","pret":-0.01067,"close":7.45}
{"ticker":"TSRE","date":"2015-03-12","pret":0.00801,"close":7.5}
{"ticker":"TSRE","date":"2015-03-13","pret":0,"close":7.43}
{"ticker":"TSRE","date":"2015-03-16","pret":0,"close":7.49}
{"ticker":"TSRE","date":"2015-03-17","pret":-0.00533,"close":7.41}
{"ticker":"TSRE","date":"2015-03-18","pret":-0.0094,"close":7.4}
{"ticker":"TSRE","date":"2015-03-19","pret":0.00806,"close":7.43}
{"ticker":"TSRE","date":"2015-03-20","pret":-0.00402,"close":7.38}
{"ticker":"TSRE","date":"2015-03-23","pret":-0.0149,"close":7.35}
{"ticker":"TSRE","date":"2015-03-24","pret":-0.00273,"close":7.27}
{"ticker":"TSRE","date":"2015-03-25","pret":-0.00137,"close":7.14}
{"ticker":"TSRE","date":"2015-03-26","pret":-0.02076,"close":7.1}
{"ticker":"TSRE","date":"2015-03-27","pret":-0.0212,"close":7.13}
{"ticker":"TSRE","date":"2015-03-30","pret":0.024,"close":7.11}
{"ticker":"TSRE","date":"2015-03-31","pret":-0.00981,"close":7.16}
{"ticker":"TSRE","date":"2015-04-01","pret":0.00141,"close":7.19}
{"ticker":"TSRE","date":"2015-04-02","pret":0.0084,"close":7.13}
{"ticker":"TSRE","date":"2015-04-06","pret":0.00418,"close":7.12}
{"ticker":"TSRE","date":"2015-04-07","pret":-0.0154,"close":7.2}
{"ticker":"TSRE","date":"2015-04-08","pret":0.00982,"close":7.21}
{"ticker":"TSRE","date":"2015-04-09","pret":0.00696,"close":7.1}
{"ticker":"TSRE","date":"2015-04-10","pret":-0.00696,"close":7.18}
{"ticker":"TSRE","date":"2015-04-13","pret":0,"close":7.14}
{"ticker":"TSRE","date":"2015-04-14","pret":0.0014,"close":7.1}
{"ticker":"TSRE","date":"2015-04-15","pret":-0.0014,"close":7.14}
{"ticker":"TSRE","date":"2015-04-16","pret":-0.00842,"close":7.09}
{"ticker":"TSRE","date":"2015-04-17","pret":-0.00849,"close":7}
{"ticker":"TSRE","date":"2015-04-20","pret":0.00425,"close":6.99}
{"ticker":"TSRE","date":"2015-04-21","pret":-0.01856,"close":7.01}
{"ticker":"TSRE","date":"2015-04-22","pret":0.00575,"close":7.29}
{"ticker":"TSRE","date":"2015-04-23","pret":0.04482,"close":7.32}
{"ticker":"TSRE","date":"2015-04-24","pret":-0.00687,"close":7.32}
{"ticker":"TSRE","date":"2015-04-27","pret":0.01913,"close":7.3}
{"ticker":"TSRE","date":"2015-04-28","pret":-0.01775,"close":7.18}
{"ticker":"TSRE","date":"2015-04-29","pret":-0.01387,"close":7.14}
{"ticker":"TSRE","date":"2015-04-30","pret":-0.00842,"close":6.97}
{"ticker":"TSRE","date":"2015-05-01","pret":-0.01705,"close":7.06}
{"ticker":"TSRE","date":"2015-05-04","pret":0.00998,"close":7}
{"ticker":"TSRE","date":"2015-05-05","pret":-0.01141,"close":7.08}
{"ticker":"TSRE","date":"2015-05-06","pret":0.00715,"close":7.06}
{"ticker":"TSRE","date":"2015-05-07","pret":0,"close":7.08}
{"ticker":"TSRE","date":"2015-05-08","pret":0.01835,"close":7.08}
{"ticker":"TSRE","date":"2015-05-11","pret":0.02895,"close":7.19}
{"ticker":"TSRE","date":"2015-05-12","pret":-0.03456,"close":7.23}
{"ticker":"TSRE","date":"2015-05-13","pret":0.03047,"close":7.26}
{"ticker":"TSRE","date":"2015-05-14","pret":-0.00547,"close":7.33}
{"ticker":"TSRE","date":"2015-05-15","pret":0.00684,"close":7.35}
{"ticker":"TSRE","date":"2015-05-18","pret":-0.00546,"close":7.31}
{"ticker":"TSRE","date":"2015-05-19","pret":0.0041,"close":7.28}
{"ticker":"TSRE","date":"2015-05-20","pret":0,"close":7.29}
{"ticker":"TSRE","date":"2015-05-21","pret":0.00408,"close":7.25}
{"ticker":"TSRE","date":"2015-05-22","pret":-0.0123,"close":7.27}
{"ticker":"TSRE","date":"2015-05-26","pret":-0.00138,"close":7.24}
{"ticker":"TSRE","date":"2015-05-27","pret":-0.00138,"close":7.29}
{"ticker":"TSRE","date":"2015-05-28","pret":-0.00138,"close":7.3}
{"ticker":"TSRE","date":"2015-05-29","pret":-0.00138,"close":7.28}
{"ticker":"TSRE","date":"2015-06-01","pret":0.00964,"close":7.27}
{"ticker":"TSRE","date":"2015-06-02","pret":-0.00687,"close":7.26}
{"ticker":"TSRE","date":"2015-06-03","pret":-0.00415,"close":7.2}
{"ticker":"TSRE","date":"2015-06-04","pret":-0.00695,"close":7.17}
{"ticker":"TSRE","date":"2015-06-05","pret":0,"close":7.24}
{"ticker":"TSRE","date":"2015-06-08","pret":0.01247,"close":7.17}
{"ticker":"TSRE","date":"2015-06-09","pret":-0.01108,"close":7.1}
{"ticker":"TSRE","date":"2015-06-10","pret":-0.00139,"close":7.23}
{"ticker":"TSRE","date":"2015-06-11","pret":0.00972,"close":7.22}
{"ticker":"TSRE","date":"2015-06-12","pret":-0.00138,"close":7.24}
{"ticker":"TSRE","date":"2015-06-15","pret":-0.00277,"close":7.13}
{"ticker":"TSRE","date":"2015-06-16","pret":-0.00836,"close":7.06}
{"ticker":"TSRE","date":"2015-06-17","pret":-0.00843,"close":7.02}
{"ticker":"TSRE","date":"2015-06-18","pret":0,"close":7.17}
{"ticker":"TSRE","date":"2015-06-19","pret":0.00982,"close":7.15}
{"ticker":"TSRE","date":"2015-06-22","pret":0.0014,"close":7.12}
{"ticker":"TSRE","date":"2015-06-23","pret":-0.01263,"close":7.15}
{"ticker":"TSRE","date":"2015-06-24","pret":0.00704,"close":7.11}
{"ticker":"TSRE","date":"2015-06-25","pret":0.0028,"close":7.15}
{"ticker":"TSRE","date":"2015-06-26","pret":-0.00702,"close":6.94}
{"ticker":"TSRE","date":"2015-06-29","pret":-0.01705,"close":6.79}
{"ticker":"TSRE","date":"2015-06-30","pret":-0.02172,"close":6.66}
{"ticker":"TSRE","date":"2015-07-01","pret":-0.01475,"close":6.75}
{"ticker":"TSRE","date":"2015-07-02","pret":0.00445,"close":6.68}
{"ticker":"TSRE","date":"2015-07-06","pret":-0.00742,"close":6.78}
{"ticker":"TSRE","date":"2015-07-07","pret":0.00446,"close":6.76}
{"ticker":"TSRE","date":"2015-07-08","pret":-0.00297,"close":6.75}
{"ticker":"TSRE","date":"2015-07-09","pret":0.0177,"close":6.81}
{"ticker":"TSRE","date":"2015-07-10","pret":0.00292,"close":7}
{"ticker":"TSRE","date":"2015-07-13","pret":0.01877,"close":7.01}
{"ticker":"TSRE","date":"2015-07-14","pret":-0.00286,"close":7}
{"ticker":"TSRE","date":"2015-07-15","pret":0.00715,"close":7.04}
{"ticker":"TSRE","date":"2015-07-16","pret":0.0071,"close":7.06}
{"ticker":"TSRE","date":"2015-07-17","pret":-0.00425,"close":7.18}
{"ticker":"TSRE","date":"2015-07-20","pret":0.02247,"close":7.02}
{"ticker":"TSRE","date":"2015-07-21","pret":-0.01681,"close":7.15}
{"ticker":"TSRE","date":"2015-07-22","pret":0,"close":7.03}
{"ticker":"TSRE","date":"2015-07-23","pret":-0.01566,"close":6.99}
{"ticker":"TSRE","date":"2015-07-24","pret":-0.00144,"close":6.89}
{"ticker":"TSRE","date":"2015-07-27","pret":-0.00432,"close":6.88}
{"ticker":"TSRE","date":"2015-07-28","pret":-0.01454,"close":6.8}
{"ticker":"TSRE","date":"2015-07-29","pret":0.01742,"close":7.1}
{"ticker":"TSRE","date":"2015-07-30","pret":0.01287,"close":7.08}
{"ticker":"TSRE","date":"2015-07-31","pret":0.00567,"close":7.01}
{"ticker":"TSRE","date":"2015-08-03","pret":-0.01566,"close":6.95}
{"ticker":"TSRE","date":"2015-08-04","pret":0.00572,"close":7.03}
{"ticker":"TSRE","date":"2015-08-05","pret":0.00427,"close":7.1}
{"ticker":"TSRE","date":"2015-08-06","pret":0.00284,"close":7.04}
{"ticker":"TSRE","date":"2015-08-07","pret":-0.0302,"close":7.01}
{"ticker":"TSRE","date":"2015-08-10","pret":0.0302,"close":7.08}
{"ticker":"TSRE","date":"2015-08-11","pret":-0.01427,"close":7.07}
{"ticker":"TSRE","date":"2015-08-12","pret":0.00573,"close":7.01}
{"ticker":"TSRE","date":"2015-08-13","pret":0.00285,"close":6.98}
{"ticker":"TSRE","date":"2015-08-14","pret":-0.00715,"close":7}
{"ticker":"TSRE","date":"2015-08-17","pret":-0.00144,"close":7.02}
{"ticker":"TSRE","date":"2015-08-18","pret":0.00287,"close":6.98}
{"ticker":"TSRE","date":"2015-08-19","pret":-0.00719,"close":6.97}
{"ticker":"TSRE","date":"2015-08-20","pret":0,"close":6.87}
{"ticker":"TSRE","date":"2015-08-21","pret":-0.03077,"close":6.77}
{"ticker":"TSRE","date":"2015-08-24","pret":-0.03637,"close":6.63}
{"ticker":"TSRE","date":"2015-08-25","pret":0.04082,"close":6.61}
{"ticker":"TSRE","date":"2015-08-26","pret":0.00148,"close":6.71}
{"ticker":"TSRE","date":"2015-08-27","pret":-0.00594,"close":6.66}
{"ticker":"TSRE","date":"2015-08-28","pret":-0.01499,"close":6.6}
{"ticker":"TSRE","date":"2015-08-31","pret":-0.01522,"close":6.59}
{"ticker":"TSRE","date":"2015-09-01","pret":-0.01546,"close":6.43}
{"ticker":"TSRE","date":"2015-09-02","pret":0.01084,"close":6.46}
{"ticker":"TSRE","date":"2015-09-03","pret":0.00154,"close":6.51}
{"ticker":"TSRE","date":"2015-09-04","pret":-0.01083,"close":6.59}
{"ticker":"TSRE","date":"2015-09-08","pret":0.03664,"close":6.65}
{"ticker":"TSRE","date":"2015-09-09","pret":-0.003,"close":6.65}
{"ticker":"TSRE","date":"2015-09-10","pret":-0.00603,"close":6.65}
{"ticker":"TSRE","date":"2015-09-11","pret":-0.00303,"close":6.66}
{"ticker":"TSRE","date":"2015-09-14","pret":0.01057,"close":6.69}
{"ticker":"TSRE","date":"2015-09-15","pret":0.003,"close":6.78}
{"ticker":"TSRE","date":"2015-09-16","pret":0.01338,"close":6.79}
{"ticker":"TSRE","date":"2015-09-17"}
{"ticker":"TSRE","date":"2015-09-18"}
{"ticker":"TSRE","date":"2015-09-21"}
{"ticker":"TSRE","date":"2015-09-22"}
{"ticker":"TSRE","date":"2015-09-23"}
{"ticker":"TSRE","date":"2015-09-24"}
{"ticker":"TSRE","date":"2015-09-25"}
{"ticker":"TSRE","date":"2015-09-28"}
{"ticker":"TSRE","date":"2015-09-29"}
{"ticker":"TSRE","date":"2015-09-30"}
{"ticker":"TSRE","date":"2015-10-01"}
{"ticker":"TSRE","date":"2015-10-02"}
{"ticker":"TSRE","date":"2015-10-05"}
{"ticker":"TSRE","date":"2015-10-06"}
{"ticker":"TSRE","date":"2015-10-07"}
{"ticker":"TSRE","date":"2015-10-08"}
{"ticker":"TSRE","date":"2015-10-09"}
{"ticker":"TSRE","date":"2015-10-12"}
{"ticker":"TSRE","date":"2015-10-13"}
{"ticker":"TSRE","date":"2015-10-14"}
{"ticker":"TSRE","date":"2015-10-15"}
{"ticker":"TSRE","date":"2015-10-16"}
{"ticker":"TSRE","date":"2015-10-19"}
{"ticker":"TSRE","date":"2015-10-20"}
{"ticker":"TSRE","date":"2015-10-21"}
{"ticker":"TSRE","date":"2015-10-22"}
{"ticker":"TSRE","date":"2015-10-23"}
{"ticker":"TSRE","date":"2015-10-26"}
{"ticker":"TSRE","date":"2015-10-27"}
{"ticker":"TSRE","date":"2015-10-28"}
{"ticker":"TSRE","date":"2015-10-29"}
{"ticker":"TSRE","date":"2015-10-30"}
{"ticker":"TSRE","date":"2015-11-02"}
{"ticker":"TSRE","date":"2015-11-03"}
{"ticker":"TSRE","date":"2015-11-04"}
{"ticker":"TSRE","date":"2015-11-05"}
{"ticker":"TSRE","date":"2015-11-06"}
{"ticker":"TSRE","date":"2015-11-09"}
{"ticker":"TSRE","date":"2015-11-10"}
{"ticker":"TSRE","date":"2015-11-11"}
{"ticker":"TSRE","date":"2015-11-12"}
{"ticker":"TSRE","date":"2015-11-13"}
{"ticker":"TSRE","date":"2015-11-16"}
{"ticker":"TSRE","date":"2015-11-17"}
{"ticker":"TSRE","date":"2015-11-18"}
{"ticker":"TSRE","date":"2015-11-19"}
{"ticker":"TSRE","date":"2015-11-20"}
{"ticker":"TSRE","date":"2015-11-23"}
{"ticker":"TSRE","date":"2015-11-24"}
{"ticker":"TSRE","date":"2015-11-25"}
{"ticker":"TSRE","date":"2015-11-26"}
{"ticker":"TSRE","date":"2015-11-27"}
{"ticker":"TSRE","date":"2015-11-30"}
{"ticker":"TSRE","date":"2015-12-01"}
{"ticker":"TSRE","date":"2015-12-02"}
{"ticker":"TSRE","date":"2015-12-03"}
{"ticker":"TSRE","date":"2015-12-04"}
{"ticker":"TSRE","date":"2015-12-07"}
{"ticker":"TSRE","date":"2015-12-08"}
{"ticker":"TSRE","date":"2015-12-09"}
{"ticker":"TSRE","date":"2015-12-10"}
{"ticker":"TSRE","date":"2015-12-11"}
{"ticker":"TSRE","date":"2015-12-14"}
{"ticker":"TSRE","date":"2015-12-15"}
{"ticker":"TSRE","date":"2015-12-16"}
{"ticker":"TSRE","date":"2015-12-17"}
{"ticker":"TSRE","date":"2015-12-18"}
{"ticker":"TSRE","date":"2015-12-21"}
{"ticker":"TSRE","date":"2015-12-22"}
{"ticker":"TSRE","date":"2015-12-23"}
{"ticker":"TSRE","date":"2015-12-24"}
{"ticker":"TSRE","date":"2015-12-28"}
{"ticker":"TSRE","date":"2015-12-29"}
{"ticker":"TSRE","date":"2015-12-30"}
{"ticker":"TSRE","date":"2015-12-31"}
{"ticker":"TSRE","date":"2016-01-04"}
{"ticker":"TSRE","date":"2016-01-05"}
{"ticker":"TSRO","date":"2015-01-02","pret":0.02507,"close":38.73}
{"ticker":"TSRO","date":"2015-01-05","pret":0.02498,"close":38.97}
{"ticker":"TSRO","date":"2015-01-06","pret":0.01929,"close":38.89}
{"ticker":"TSRO","date":"2015-01-07","pret":-0.00026,"close":39.86}
{"ticker":"TSRO","date":"2015-01-08","pret":0.02764,"close":41.61}
{"ticker":"TSRO","date":"2015-01-09","pret":0.02834,"close":42.51}
{"ticker":"TSRO","date":"2015-01-12","pret":0.0306,"close":42.59}
{"ticker":"TSRO","date":"2015-01-13","pret":0.00187,"close":40}
{"ticker":"TSRO","date":"2015-01-14","pret":-0.08033,"close":40.69}
{"ticker":"TSRO","date":"2015-01-15","pret":0.02914,"close":38.13}
{"ticker":"TSRO","date":"2015-01-16","pret":-0.06883,"close":41}
{"ticker":"TSRO","date":"2015-01-20","pret":0.08466,"close":42.03}
{"ticker":"TSRO","date":"2015-01-21","pret":0.0077,"close":39.8}
{"ticker":"TSRO","date":"2015-01-22","pret":-0.03936,"close":40.4}
{"ticker":"TSRO","date":"2015-01-23","pret":0.00721,"close":40.8}
{"ticker":"TSRO","date":"2015-01-26","pret":0.0101,"close":42.85}
{"ticker":"TSRO","date":"2015-01-27","pret":0.03303,"close":42.51}
{"ticker":"TSRO","date":"2015-01-28","pret":0.0078,"close":40.98}
{"ticker":"TSRO","date":"2015-01-29","pret":-0.03034,"close":40.99}
{"ticker":"TSRO","date":"2015-01-30","pret":-0.0154,"close":40.23}
{"ticker":"TSRO","date":"2015-02-02","pret":-0.00866,"close":39.76}
{"ticker":"TSRO","date":"2015-02-03","pret":-0.00448,"close":38.14}
{"ticker":"TSRO","date":"2015-02-04","pret":-0.0623,"close":36.62}
{"ticker":"TSRO","date":"2015-02-05","pret":-0.01742,"close":38.11}
{"ticker":"TSRO","date":"2015-02-06","pret":0.02903,"close":37.32}
{"ticker":"TSRO","date":"2015-02-09","pret":-0.02391,"close":37.42}
{"ticker":"TSRO","date":"2015-02-10","pret":0.01865,"close":38.69}
{"ticker":"TSRO","date":"2015-02-11","pret":0.01753,"close":38.42}
{"ticker":"TSRO","date":"2015-02-12","pret":0.00672,"close":39.32}
{"ticker":"TSRO","date":"2015-02-13","pret":0.01025,"close":38.49}
{"ticker":"TSRO","date":"2015-02-17","pret":-0.02243,"close":39.92}
{"ticker":"TSRO","date":"2015-02-18","pret":0.04238,"close":40.3}
{"ticker":"TSRO","date":"2015-02-19","pret":0.00722,"close":41.31}
{"ticker":"TSRO","date":"2015-02-20","pret":0.025,"close":44.2}
{"ticker":"TSRO","date":"2015-02-23","pret":0.12816,"close":49.98}
{"ticker":"TSRO","date":"2015-02-24","pret":0.06251,"close":49.7}
{"ticker":"TSRO","date":"2015-02-25","pret":-0.00743,"close":52.23}
{"ticker":"TSRO","date":"2015-02-26","pret":0.04665,"close":53.39}
{"ticker":"TSRO","date":"2015-02-27","pret":0.02918,"close":53.33}
{"ticker":"TSRO","date":"2015-03-02","pret":-0.00769,"close":54.25}
{"ticker":"TSRO","date":"2015-03-03","pret":0.01328,"close":52.37}
{"ticker":"TSRO","date":"2015-03-04","pret":-0.04891,"close":51.74}
{"ticker":"TSRO","date":"2015-03-05","pret":0.0151,"close":55.21}
{"ticker":"TSRO","date":"2015-03-06","pret":0.0744,"close":55.11}
{"ticker":"TSRO","date":"2015-03-09","pret":-0.01202,"close":54.86}
{"ticker":"TSRO","date":"2015-03-10","pret":-0.00998,"close":56.53}
{"ticker":"TSRO","date":"2015-03-11","pret":0.03335,"close":56.23}
{"ticker":"TSRO","date":"2015-03-12","pret":-0.00124,"close":56.95}
{"ticker":"TSRO","date":"2015-03-13","pret":0.00546,"close":58.73}
{"ticker":"TSRO","date":"2015-03-16","pret":0.03925,"close":60.14}
{"ticker":"TSRO","date":"2015-03-17","pret":0.00908,"close":60.91}
{"ticker":"TSRO","date":"2015-03-18","pret":0.0123,"close":60.63}
{"ticker":"TSRO","date":"2015-03-19","pret":0.00215,"close":61.41}
{"ticker":"TSRO","date":"2015-03-20","pret":0.01392,"close":60.23}
{"ticker":"TSRO","date":"2015-03-23","pret":-0.02954,"close":58.67}
{"ticker":"TSRO","date":"2015-03-24","pret":-0.01417,"close":58.4}
{"ticker":"TSRO","date":"2015-03-25","pret":-0.00306,"close":55.4}
{"ticker":"TSRO","date":"2015-03-26","pret":-0.06386,"close":55.16}
{"ticker":"TSRO","date":"2015-03-27","pret":0.01102,"close":55.91}
{"ticker":"TSRO","date":"2015-03-30","pret":0.01072,"close":57.66}
{"ticker":"TSRO","date":"2015-03-31","pret":0.0157,"close":57.4}
{"ticker":"TSRO","date":"2015-04-01","pret":0.01425,"close":56.25}
{"ticker":"TSRO","date":"2015-04-02","pret":-0.03136,"close":53.92}
{"ticker":"TSRO","date":"2015-04-06","pret":-0.04888,"close":54.66}
{"ticker":"TSRO","date":"2015-04-07","pret":0.02674,"close":56.42}
{"ticker":"TSRO","date":"2015-04-08","pret":0.0264,"close":57.46}
{"ticker":"TSRO","date":"2015-04-09","pret":0.01931,"close":57.99}
{"ticker":"TSRO","date":"2015-04-10","pret":0.00883,"close":58.22}
{"ticker":"TSRO","date":"2015-04-13","pret":-0.00017,"close":58.59}
{"ticker":"TSRO","date":"2015-04-14","pret":0.00978,"close":58.7}
{"ticker":"TSRO","date":"2015-04-15","pret":0.00528,"close":58.88}
{"ticker":"TSRO","date":"2015-04-16","pret":0.03043,"close":62.71}
{"ticker":"TSRO","date":"2015-04-17","pret":0.02086,"close":62.56}
{"ticker":"TSRO","date":"2015-04-20","pret":0.01806,"close":63.04}
{"ticker":"TSRO","date":"2015-04-21","pret":0.00805,"close":63.33}
{"ticker":"TSRO","date":"2015-04-22","pret":-0.0063,"close":62.25}
{"ticker":"TSRO","date":"2015-04-23","pret":-0.01851,"close":64.65}
{"ticker":"TSRO","date":"2015-04-24","pret":0.03653,"close":64}
{"ticker":"TSRO","date":"2015-04-27","pret":0.00031,"close":61.67}
{"ticker":"TSRO","date":"2015-04-28","pret":-0.04412,"close":61.62}
{"ticker":"TSRO","date":"2015-04-29","pret":-0.01028,"close":61.06}
{"ticker":"TSRO","date":"2015-04-30","pret":-0.00906,"close":54.47}
{"ticker":"TSRO","date":"2015-05-01","pret":-0.11172,"close":53.65}
{"ticker":"TSRO","date":"2015-05-04","pret":-0.00668,"close":53.22}
{"ticker":"TSRO","date":"2015-05-05","pret":-0.0135,"close":50.84}
{"ticker":"TSRO","date":"2015-05-06","pret":-0.03164,"close":51.16}
{"ticker":"TSRO","date":"2015-05-07","pret":-0.00332,"close":51.66}
{"ticker":"TSRO","date":"2015-05-08","pret":0.01993,"close":53.25}
{"ticker":"TSRO","date":"2015-05-11","pret":0.01408,"close":52.81}
{"ticker":"TSRO","date":"2015-05-12","pret":-0.00625,"close":53.09}
{"ticker":"TSRO","date":"2015-05-13","pret":0.01472,"close":53.87}
{"ticker":"TSRO","date":"2015-05-14","pret":0.01672,"close":53.99}
{"ticker":"TSRO","date":"2015-05-15","pret":-0.0048,"close":54.09}
{"ticker":"TSRO","date":"2015-05-18","pret":-0.00018,"close":56.53}
{"ticker":"TSRO","date":"2015-05-19","pret":0.05019,"close":55.59}
{"ticker":"TSRO","date":"2015-05-20","pret":-0.01508,"close":55.9}
{"ticker":"TSRO","date":"2015-05-21","pret":-0.00018,"close":55.79}
{"ticker":"TSRO","date":"2015-05-22","pret":-0.00592,"close":55.71}
{"ticker":"TSRO","date":"2015-05-26","pret":0,"close":56.14}
{"ticker":"TSRO","date":"2015-05-27","pret":0.00824,"close":58.36}
{"ticker":"TSRO","date":"2015-05-28","pret":0.03746,"close":57.74}
{"ticker":"TSRO","date":"2015-05-29","pret":-0.00707,"close":58.76}
{"ticker":"TSRO","date":"2015-06-01","pret":0.03402,"close":60.77}
{"ticker":"TSRO","date":"2015-06-02","pret":-0.00117,"close":57.83}
{"ticker":"TSRO","date":"2015-06-03","pret":-0.0325,"close":59.65}
{"ticker":"TSRO","date":"2015-06-04","pret":0.02646,"close":57.75}
{"ticker":"TSRO","date":"2015-06-05","pret":-0.03271,"close":58.65}
{"ticker":"TSRO","date":"2015-06-08","pret":0.02204,"close":57.99}
{"ticker":"TSRO","date":"2015-06-09","pret":-0.01268,"close":56.9}
{"ticker":"TSRO","date":"2015-06-10","pret":-0.01267,"close":58.2}
{"ticker":"TSRO","date":"2015-06-11","pret":0.01628,"close":56.98}
{"ticker":"TSRO","date":"2015-06-12","pret":-0.03053,"close":54.75}
{"ticker":"TSRO","date":"2015-06-15","pret":-0.03644,"close":55.02}
{"ticker":"TSRO","date":"2015-06-16","pret":0.0106,"close":55.47}
{"ticker":"TSRO","date":"2015-06-17","pret":0.01516,"close":56.33}
{"ticker":"TSRO","date":"2015-06-18","pret":0.00625,"close":58.35}
{"ticker":"TSRO","date":"2015-06-19","pret":0.04062,"close":58.19}
{"ticker":"TSRO","date":"2015-06-22","pret":-0.02264,"close":59.65}
{"ticker":"TSRO","date":"2015-06-23","pret":0.0451,"close":59.94}
{"ticker":"TSRO","date":"2015-06-24","pret":-0.00603,"close":57.83}
{"ticker":"TSRO","date":"2015-06-25","pret":-0.01815,"close":56.85}
{"ticker":"TSRO","date":"2015-06-26","pret":-0.0225,"close":57.86}
{"ticker":"TSRO","date":"2015-06-29","pret":0.00227,"close":56.52}
{"ticker":"TSRO","date":"2015-06-30","pret":0.0014,"close":58.79}
{"ticker":"TSRO","date":"2015-07-01","pret":0.03445,"close":56.74}
{"ticker":"TSRO","date":"2015-07-02","pret":-0.04427,"close":55.75}
{"ticker":"TSRO","date":"2015-07-06","pret":-0.02587,"close":56.6}
{"ticker":"TSRO","date":"2015-07-07","pret":0.02851,"close":58.09}
{"ticker":"TSRO","date":"2015-07-08","pret":0.00822,"close":56.12}
{"ticker":"TSRO","date":"2015-07-09","pret":-0.00419,"close":57.29}
{"ticker":"TSRO","date":"2015-07-10","pret":0.0218,"close":58.65}
{"ticker":"TSRO","date":"2015-07-13","pret":0.00971,"close":59.71}
{"ticker":"TSRO","date":"2015-07-14","pret":0.01514,"close":59.83}
{"ticker":"TSRO","date":"2015-07-15","pret":0.0035,"close":61.73}
{"ticker":"TSRO","date":"2015-07-16","pret":0.02676,"close":64.73}
{"ticker":"TSRO","date":"2015-07-17","pret":0.04776,"close":65.8}
{"ticker":"TSRO","date":"2015-07-20","pret":0.02169,"close":65.75}
{"ticker":"TSRO","date":"2015-07-21","pret":-0.00378,"close":64.01}
{"ticker":"TSRO","date":"2015-07-22","pret":-0.04356,"close":63.96}
{"ticker":"TSRO","date":"2015-07-23","pret":0.01837,"close":62.2}
{"ticker":"TSRO","date":"2015-07-24","pret":-0.04178,"close":60.12}
{"ticker":"TSRO","date":"2015-07-27","pret":-0.03114,"close":60.61}
{"ticker":"TSRO","date":"2015-07-28","pret":0.01445,"close":62.48}
{"ticker":"TSRO","date":"2015-07-29","pret":0.0307,"close":59.24}
{"ticker":"TSRO","date":"2015-07-30","pret":-0.05897,"close":57.43}
{"ticker":"TSRO","date":"2015-07-31","pret":-0.01988,"close":58}
{"ticker":"TSRO","date":"2015-08-03","pret":0.0019,"close":58.56}
{"ticker":"TSRO","date":"2015-08-04","pret":0.01338,"close":59.09}
{"ticker":"TSRO","date":"2015-08-05","pret":0.01606,"close":58.53}
{"ticker":"TSRO","date":"2015-08-06","pret":-0.02273,"close":55.05}
{"ticker":"TSRO","date":"2015-08-07","pret":-0.06559,"close":50.91}
{"ticker":"TSRO","date":"2015-08-10","pret":-0.06315,"close":50.8}
{"ticker":"TSRO","date":"2015-08-11","pret":-0.03435,"close":49.8}
{"ticker":"TSRO","date":"2015-08-12","pret":0.00323,"close":50.16}
{"ticker":"TSRO","date":"2015-08-13","pret":0.00742,"close":51.07}
{"ticker":"TSRO","date":"2015-08-14","pret":0.00518,"close":50.68}
{"ticker":"TSRO","date":"2015-08-17","pret":0.00891,"close":52.34}
{"ticker":"TSRO","date":"2015-08-18","pret":0.02702,"close":51.35}
{"ticker":"TSRO","date":"2015-08-19","pret":-0.0288,"close":50.09}
{"ticker":"TSRO","date":"2015-08-20","pret":-0.03148,"close":46.97}
{"ticker":"TSRO","date":"2015-08-21","pret":-0.06545,"close":48.51}
{"ticker":"TSRO","date":"2015-08-24","pret":-0.00502,"close":44.53}
{"ticker":"TSRO","date":"2015-08-25","pret":0.02653,"close":45.18}
{"ticker":"TSRO","date":"2015-08-26","pret":-0.00405,"close":48.28}
{"ticker":"TSRO","date":"2015-08-27","pret":0.17968,"close":50.36}
{"ticker":"TSRO","date":"2015-08-28","pret":-0.10974,"close":53.36}
{"ticker":"TSRO","date":"2015-08-31","pret":0.05994,"close":51.48}
{"ticker":"TSRO","date":"2015-09-01","pret":-0.04119,"close":51.69}
{"ticker":"TSRO","date":"2015-09-02","pret":0.0793,"close":53.4}
{"ticker":"TSRO","date":"2015-09-03","pret":-0.04094,"close":53.05}
{"ticker":"TSRO","date":"2015-09-04","pret":-0.01307,"close":54.05}
{"ticker":"TSRO","date":"2015-09-08","pret":0.04948,"close":57.48}
{"ticker":"TSRO","date":"2015-09-09","pret":0.05714,"close":54.63}
{"ticker":"TSRO","date":"2015-09-10","pret":-0.06369,"close":55.96}
{"ticker":"TSRO","date":"2015-09-11","pret":0.01379,"close":55}
{"ticker":"TSRO","date":"2015-09-14","pret":-0.0009,"close":54.63}
{"ticker":"TSRO","date":"2015-09-15","pret":-0.00869,"close":55.2}
{"ticker":"TSRO","date":"2015-09-16","pret":0.00091,"close":55.82}
{"ticker":"TSRO","date":"2015-09-17","pret":0.01336,"close":58}
{"ticker":"TSRO","date":"2015-09-18","pret":0.01265,"close":58.13}
{"ticker":"TSRO","date":"2015-09-21","pret":0.03822,"close":55.14}
{"ticker":"TSRO","date":"2015-09-22","pret":-0.08036,"close":52.99}
{"ticker":"TSRO","date":"2015-09-23","pret":-0.01339,"close":51.51}
{"ticker":"TSRO","date":"2015-09-24","pret":-0.0497,"close":50.69}
{"ticker":"TSRO","date":"2015-09-25","pret":0.01639,"close":49.22}
{"ticker":"TSRO","date":"2015-09-28","pret":-0.05899,"close":40.46}
{"ticker":"TSRO","date":"2015-09-29","pret":-0.18606,"close":38.97}
{"ticker":"TSRO","date":"2015-09-30","pret":-0.0162,"close":40.1}
{"ticker":"TSRO","date":"2015-10-01","pret":0.00776,"close":41.03}
{"ticker":"TSRO","date":"2015-10-02","pret":-0.00075,"close":42.92}
{"ticker":"TSRO","date":"2015-10-05","pret":0.07544,"close":42.22}
{"ticker":"TSRO","date":"2015-10-06","pret":-0.02816,"close":40.35}
{"ticker":"TSRO","date":"2015-10-07","pret":-0.03045,"close":41.75}
{"ticker":"TSRO","date":"2015-10-08","pret":0.01171,"close":42.74}
{"ticker":"TSRO","date":"2015-10-09","pret":0.03128,"close":45.96}
{"ticker":"TSRO","date":"2015-10-12","pret":0.08729,"close":43.76}
{"ticker":"TSRO","date":"2015-10-13","pret":-0.06038,"close":41.81}
{"ticker":"TSRO","date":"2015-10-14","pret":-0.0373,"close":42.32}
{"ticker":"TSRO","date":"2015-10-15","pret":0.00474,"close":45.52}
{"ticker":"TSRO","date":"2015-10-16","pret":0.07862,"close":45.17}
{"ticker":"TSRO","date":"2015-10-19","pret":-0.02411,"close":46.52}
{"ticker":"TSRO","date":"2015-10-20","pret":0.03519,"close":44.65}
{"ticker":"TSRO","date":"2015-10-21","pret":-0.02739,"close":42.65}
{"ticker":"TSRO","date":"2015-10-22","pret":-0.04917,"close":40.65}
{"ticker":"TSRO","date":"2015-10-23","pret":-0.06358,"close":44.92}
{"ticker":"TSRO","date":"2015-10-26","pret":0.11208,"close":45.37}
{"ticker":"TSRO","date":"2015-10-27","pret":0.00399,"close":45.79}
{"ticker":"TSRO","date":"2015-10-28","pret":0.01516,"close":48.72}
{"ticker":"TSRO","date":"2015-10-29","pret":0.05885,"close":46.38}
{"ticker":"TSRO","date":"2015-10-30","pret":-0.0558,"close":45.47}
{"ticker":"TSRO","date":"2015-11-02","pret":-0.0072,"close":46.02}
{"ticker":"TSRO","date":"2015-11-03","pret":0.00241,"close":47.44}
{"ticker":"TSRO","date":"2015-11-04","pret":0.04255,"close":46.8}
{"ticker":"TSRO","date":"2015-11-05","pret":-0.01455,"close":45.59}
{"ticker":"TSRO","date":"2015-11-06","pret":-0.0337,"close":45.96}
{"ticker":"TSRO","date":"2015-11-09","pret":0.01288,"close":49.3}
{"ticker":"TSRO","date":"2015-11-10","pret":0.06791,"close":49.88}
{"ticker":"TSRO","date":"2015-11-11","pret":0.01308,"close":48.58}
{"ticker":"TSRO","date":"2015-11-12","pret":-0.03687,"close":47.04}
{"ticker":"TSRO","date":"2015-11-13","pret":-0.02927,"close":48.5}
{"ticker":"TSRO","date":"2015-11-16","pret":0.03093,"close":47.97}
{"ticker":"TSRO","date":"2015-11-17","pret":-0.00603,"close":48.36}
{"ticker":"TSRO","date":"2015-11-18","pret":0.01304,"close":49.79}
{"ticker":"TSRO","date":"2015-11-19","pret":0.01754,"close":46.73}
{"ticker":"TSRO","date":"2015-11-20","pret":-0.05634,"close":48.03}
{"ticker":"TSRO","date":"2015-11-23","pret":0.02929,"close":49.75}
{"ticker":"TSRO","date":"2015-11-24","pret":0.02198,"close":47.71}
{"ticker":"TSRO","date":"2015-11-25","pret":-0.03095,"close":50.54}
{"ticker":"TSRO","date":"2015-11-26"}
{"ticker":"TSRO","date":"2015-11-27","pret":0.0651,"close":51.42}
{"ticker":"TSRO","date":"2015-11-30","pret":0.01113,"close":51.04}
{"ticker":"TSRO","date":"2015-12-01","pret":-0.00272,"close":52.37}
{"ticker":"TSRO","date":"2015-12-02","pret":0.01794,"close":52.75}
{"ticker":"TSRO","date":"2015-12-03","pret":0.01744,"close":49.74}
{"ticker":"TSRO","date":"2015-12-04","pret":-0.05744,"close":52.49}
{"ticker":"TSRO","date":"2015-12-07","pret":0.0459,"close":51.55}
{"ticker":"TSRO","date":"2015-12-08","pret":-0.0364,"close":52.91}
{"ticker":"TSRO","date":"2015-12-09","pret":0.04133,"close":50.21}
{"ticker":"TSRO","date":"2015-12-10","pret":-0.05863,"close":51.91}
{"ticker":"TSRO","date":"2015-12-11","pret":0.02104,"close":49.92}
{"ticker":"TSRO","date":"2015-12-14","pret":-0.02004,"close":50.03}
{"ticker":"TSRO","date":"2015-12-15","pret":0.02239,"close":51.78}
{"ticker":"TSRO","date":"2015-12-16","pret":0.02783,"close":52.31}
{"ticker":"TSRO","date":"2015-12-17"}
{"ticker":"TSRO","date":"2015-12-18","pret":-0.03708,"close":49.92}
{"ticker":"TSRO","date":"2015-12-21","pret":-0.00158,"close":50.2}
{"ticker":"TSRO","date":"2015-12-22","pret":0.00632,"close":48.63}
{"ticker":"TSRO","date":"2015-12-23","pret":-0.03567,"close":49.25}
{"ticker":"TSRO","date":"2015-12-24","pret":0.01136,"close":50.42}
{"ticker":"TSRO","date":"2015-12-28","pret":0.00844,"close":50.87}
{"ticker":"TSRO","date":"2015-12-29","pret":0.02528,"close":52.77}
{"ticker":"TSRO","date":"2015-12-30","pret":0.02389,"close":52.64}
{"ticker":"TSRO","date":"2015-12-31","pret":-0.00248,"close":52.32}
{"ticker":"TSRO","date":"2016-01-04","pret":-0.02728,"close":48.5}
{"ticker":"TSRO","date":"2016-01-05","pret":-0.04946,"close":49.21}
{"ticker":"TSS","date":"2015-01-02","pret":0.00205,"close":34.17}
{"ticker":"TSS","date":"2015-01-05","pret":-0.00703,"close":33.87}
{"ticker":"TSS","date":"2015-01-06","pret":-0.00147,"close":33.34}
{"ticker":"TSS","date":"2015-01-07","pret":-0.01155,"close":33.69}
{"ticker":"TSS","date":"2015-01-08","pret":0.01008,"close":34.52}
{"ticker":"TSS","date":"2015-01-09","pret":0.0187,"close":33.85}
{"ticker":"TSS","date":"2015-01-12","pret":-0.01811,"close":33.66}
{"ticker":"TSS","date":"2015-01-13","pret":-0.00118,"close":33.87}
{"ticker":"TSS","date":"2015-01-14","pret":-0.01038,"close":33.63}
{"ticker":"TSS","date":"2015-01-15","pret":0.00506,"close":33.27}
{"ticker":"TSS","date":"2015-01-16","pret":-0.01525,"close":34.13}
{"ticker":"TSS","date":"2015-01-20","pret":0.02939,"close":34.19}
{"ticker":"TSS","date":"2015-01-21","pret":-0.00528,"close":34.1}
{"ticker":"TSS","date":"2015-01-22","pret":0.00645,"close":34.63}
{"ticker":"TSS","date":"2015-01-23","pret":0.01162,"close":34.86}
{"ticker":"TSS","date":"2015-01-26","pret":0.00404,"close":34.86}
{"ticker":"TSS","date":"2015-01-27","pret":-0.00925,"close":34.22}
{"ticker":"TSS","date":"2015-01-28","pret":0.02353,"close":36.42}
{"ticker":"TSS","date":"2015-01-29","pret":0.03648,"close":36.7}
{"ticker":"TSS","date":"2015-01-30","pret":0.00137,"close":35.37}
{"ticker":"TSS","date":"2015-02-02","pret":-0.02994,"close":35.85}
{"ticker":"TSS","date":"2015-02-03","pret":0.01397,"close":36.57}
{"ticker":"TSS","date":"2015-02-04","pret":0.01159,"close":36.14}
{"ticker":"TSS","date":"2015-02-05","pret":-0.00605,"close":36.6}
{"ticker":"TSS","date":"2015-02-06","pret":0.01016,"close":36.48}
{"ticker":"TSS","date":"2015-02-09","pret":-0.00768,"close":36.07}
{"ticker":"TSS","date":"2015-02-10","pret":-0.00248,"close":36.49}
{"ticker":"TSS","date":"2015-02-11","pret":0.00633,"close":36.52}
{"ticker":"TSS","date":"2015-02-12","pret":0.0052,"close":36.92}
{"ticker":"TSS","date":"2015-02-13","pret":0.00571,"close":37.09}
{"ticker":"TSS","date":"2015-02-17","pret":0.00352,"close":37.13}
{"ticker":"TSS","date":"2015-02-18","pret":0.00054,"close":37.26}
{"ticker":"TSS","date":"2015-02-19","pret":0.00324,"close":37.52}
{"ticker":"TSS","date":"2015-02-20","pret":0.00965,"close":38.03}
{"ticker":"TSS","date":"2015-02-23","pret":0.01456,"close":37.9}
{"ticker":"TSS","date":"2015-02-24","pret":-0.00606,"close":38.04}
{"ticker":"TSS","date":"2015-02-25","pret":0.00685,"close":38.33}
{"ticker":"TSS","date":"2015-02-26","pret":0.00759,"close":38.4}
{"ticker":"TSS","date":"2015-02-27","pret":-0.00078,"close":38.2}
{"ticker":"TSS","date":"2015-03-02","pret":-0.00418,"close":38.73}
{"ticker":"TSS","date":"2015-03-03","pret":0.01042,"close":38.17}
{"ticker":"TSS","date":"2015-03-04","pret":-0.01541,"close":38.12}
{"ticker":"TSS","date":"2015-03-05","pret":0.00656,"close":38.08}
{"ticker":"TSS","date":"2015-03-06","pret":-0.00867,"close":37.49}
{"ticker":"TSS","date":"2015-03-09","pret":-0.01221,"close":37.83}
{"ticker":"TSS","date":"2015-03-10","pret":0.00107,"close":37.15}
{"ticker":"TSS","date":"2015-03-11","pret":-0.00481,"close":37.41}
{"ticker":"TSS","date":"2015-03-12","pret":0.00801,"close":38.04}
{"ticker":"TSS","date":"2015-03-13","pret":0.01137,"close":37.9}
{"ticker":"TSS","date":"2015-03-16","pret":0.0021,"close":38.38}
{"ticker":"TSS","date":"2015-03-17","pret":0.00445,"close":38.46}
{"ticker":"TSS","date":"2015-03-18","pret":0.00313,"close":39.02}
{"ticker":"TSS","date":"2015-03-19","pret":0.01345,"close":38.72}
{"ticker":"TSS","date":"2015-03-20","pret":-0.00231,"close":38.5}
{"ticker":"TSS","date":"2015-03-23","pret":-0.00853,"close":38.93}
{"ticker":"TSS","date":"2015-03-24","pret":0.00853,"close":38.76}
{"ticker":"TSS","date":"2015-03-25","pret":-0.00155,"close":38.06}
{"ticker":"TSS","date":"2015-03-26","pret":-0.02137,"close":37.88}
{"ticker":"TSS","date":"2015-03-27","pret":-0.00422,"close":37.75}
{"ticker":"TSS","date":"2015-03-30","pret":0.00159,"close":38.39}
{"ticker":"TSS","date":"2015-03-31","pret":0.00816,"close":38.15}
{"ticker":"TSS","date":"2015-04-01","pret":-0.00289,"close":37.96}
{"ticker":"TSS","date":"2015-04-02","pret":-0.00158,"close":38.14}
{"ticker":"TSS","date":"2015-04-06","pret":-0.00343,"close":38.15}
{"ticker":"TSS","date":"2015-04-07","pret":0.00737,"close":38.18}
{"ticker":"TSS","date":"2015-04-08","pret":0.00052,"close":38.5}
{"ticker":"TSS","date":"2015-04-09","pret":0.00939,"close":38.27}
{"ticker":"TSS","date":"2015-04-10","pret":-0.00886,"close":38.26}
{"ticker":"TSS","date":"2015-04-13","pret":-0.00026,"close":37.97}
{"ticker":"TSS","date":"2015-04-14","pret":-0.0071,"close":37.89}
{"ticker":"TSS","date":"2015-04-15","pret":0.00526,"close":38.08}
{"ticker":"TSS","date":"2015-04-16","pret":-0.00421,"close":38.45}
{"ticker":"TSS","date":"2015-04-17","pret":0.0063,"close":38.11}
{"ticker":"TSS","date":"2015-04-20","pret":0.00262,"close":38.16}
{"ticker":"TSS","date":"2015-04-21","pret":0,"close":38.1}
{"ticker":"TSS","date":"2015-04-22","pret":-0.00183,"close":38.26}
{"ticker":"TSS","date":"2015-04-23","pret":0.00026,"close":38.58}
{"ticker":"TSS","date":"2015-04-24","pret":0.00937,"close":38.44}
{"ticker":"TSS","date":"2015-04-27","pret":-0.0013,"close":38.23}
{"ticker":"TSS","date":"2015-04-28","pret":-0.00886,"close":38.39}
{"ticker":"TSS","date":"2015-04-29","pret":0.01326,"close":40.22}
{"ticker":"TSS","date":"2015-04-30","pret":0.03652,"close":39.56}
{"ticker":"TSS","date":"2015-05-01","pret":-0.01077,"close":39.86}
{"ticker":"TSS","date":"2015-05-04","pret":0.00702,"close":40.29}
{"ticker":"TSS","date":"2015-05-05","pret":0.00573,"close":40.21}
{"ticker":"TSS","date":"2015-05-06","pret":0.00347,"close":40.55}
{"ticker":"TSS","date":"2015-05-07","pret":0.00519,"close":40.66}
{"ticker":"TSS","date":"2015-05-08","pret":0.01078,"close":41.11}
{"ticker":"TSS","date":"2015-05-11","pret":0,"close":40.98}
{"ticker":"TSS","date":"2015-05-12","pret":-0.00611,"close":41.08}
{"ticker":"TSS","date":"2015-05-13","pret":0.00806,"close":41}
{"ticker":"TSS","date":"2015-05-14","pret":0.00437,"close":41.33}
{"ticker":"TSS","date":"2015-05-15","pret":0.00266,"close":41.4}
{"ticker":"TSS","date":"2015-05-18","pret":-0.00048,"close":41.91}
{"ticker":"TSS","date":"2015-05-19","pret":0.01201,"close":41.92}
{"ticker":"TSS","date":"2015-05-20","pret":0.00666,"close":41.84}
{"ticker":"TSS","date":"2015-05-21","pret":-0.00786,"close":41.68}
{"ticker":"TSS","date":"2015-05-22","pret":-0.00096,"close":41.5}
{"ticker":"TSS","date":"2015-05-26","pret":-0.01034,"close":40.78}
{"ticker":"TSS","date":"2015-05-27","pret":-0.01266,"close":41.33}
{"ticker":"TSS","date":"2015-05-28","pret":0.01169,"close":41.23}
{"ticker":"TSS","date":"2015-05-29","pret":-0.0017,"close":41.2}
{"ticker":"TSS","date":"2015-06-01","pret":0.00194,"close":41.18}
{"ticker":"TSS","date":"2015-06-02","pret":-0.00582,"close":41.3}
{"ticker":"TSS","date":"2015-06-03","pret":0.00704,"close":41.59}
{"ticker":"TSS","date":"2015-06-04","pret":-0.00072,"close":41.07}
{"ticker":"TSS","date":"2015-06-05","pret":-0.00655,"close":41.44}
{"ticker":"TSS","date":"2015-06-08","pret":0.00728,"close":40.96}
{"ticker":"TSS","date":"2015-06-09","pret":-0.01069,"close":40.88}
{"ticker":"TSS","date":"2015-06-10","pret":0.0039,"close":41.74}
{"ticker":"TSS","date":"2015-06-11","pret":0.0188,"close":41.86}
{"ticker":"TSS","date":"2015-06-12","pret":-0.00503,"close":41.6}
{"ticker":"TSS","date":"2015-06-15","pret":-0.01159,"close":41.16}
{"ticker":"TSS","date":"2015-06-16","pret":-0.00268,"close":41.75}
{"ticker":"TSS","date":"2015-06-17","pret":0.0181,"close":41.75}
{"ticker":"TSS","date":"2015-06-18","pret":-0.00024,"close":42.44}
{"ticker":"TSS","date":"2015-06-19","pret":0.01472,"close":42.33}
{"ticker":"TSS","date":"2015-06-22","pret":0.00517,"close":42.69}
{"ticker":"TSS","date":"2015-06-23","pret":0.00281,"close":42.53}
{"ticker":"TSS","date":"2015-06-24","pret":-0.00798,"close":42.35}
{"ticker":"TSS","date":"2015-06-25","pret":-0.00047,"close":42.5}
{"ticker":"TSS","date":"2015-06-26","pret":0.00306,"close":42.72}
{"ticker":"TSS","date":"2015-06-29","pret":-0.00377,"close":41.75}
{"ticker":"TSS","date":"2015-06-30","pret":-0.00734,"close":41.77}
{"ticker":"TSS","date":"2015-07-01","pret":0.00024,"close":42.02}
{"ticker":"TSS","date":"2015-07-02","pret":0.00048,"close":41.95}
{"ticker":"TSS","date":"2015-07-06","pret":-0.01363,"close":42.05}
{"ticker":"TSS","date":"2015-07-07","pret":0.01529,"close":42.16}
{"ticker":"TSS","date":"2015-07-08","pret":-0.00833,"close":41.52}
{"ticker":"TSS","date":"2015-07-09","pret":0.00644,"close":41.74}
{"ticker":"TSS","date":"2015-07-10","pret":0.00214,"close":42.34}
{"ticker":"TSS","date":"2015-07-13","pret":0.00756,"close":42.7}
{"ticker":"TSS","date":"2015-07-14","pret":0.00399,"close":43.12}
{"ticker":"TSS","date":"2015-07-15","pret":0.01119,"close":43.19}
{"ticker":"TSS","date":"2015-07-16","pret":0.00647,"close":43.85}
{"ticker":"TSS","date":"2015-07-17","pret":0.00962,"close":43.97}
{"ticker":"TSS","date":"2015-07-20","pret":0.005,"close":44.72}
{"ticker":"TSS","date":"2015-07-21","pret":0.01308,"close":45.28}
{"ticker":"TSS","date":"2015-07-22","pret":0.01047,"close":44.96}
{"ticker":"TSS","date":"2015-07-23","pret":-0.00178,"close":44.51}
{"ticker":"TSS","date":"2015-07-24","pret":-0.01094,"close":44.72}
{"ticker":"TSS","date":"2015-07-27","pret":-0.0027,"close":43.94}
{"ticker":"TSS","date":"2015-07-28","pret":-0.00293,"close":44.78}
{"ticker":"TSS","date":"2015-07-29","pret":0.02475,"close":46.83}
{"ticker":"TSS","date":"2015-07-30","pret":0.01681,"close":46.24}
{"ticker":"TSS","date":"2015-07-31","pret":0.00389,"close":46.22}
{"ticker":"TSS","date":"2015-08-03","pret":-0.00151,"close":46.54}
{"ticker":"TSS","date":"2015-08-04","pret":0.00453,"close":47.07}
{"ticker":"TSS","date":"2015-08-05","pret":0.016,"close":47.54}
{"ticker":"TSS","date":"2015-08-06","pret":0.00633,"close":46.72}
{"ticker":"TSS","date":"2015-08-07","pret":-0.01761,"close":46.95}
{"ticker":"TSS","date":"2015-08-10","pret":0.01128,"close":47.36}
{"ticker":"TSS","date":"2015-08-11","pret":-0.0053,"close":47.07}
{"ticker":"TSS","date":"2015-08-12","pret":-0.00512,"close":47.26}
{"ticker":"TSS","date":"2015-08-13","pret":0.01169,"close":47.47}
{"ticker":"TSS","date":"2015-08-14","pret":0.00338,"close":48.14}
{"ticker":"TSS","date":"2015-08-17","pret":0.0111,"close":48.23}
{"ticker":"TSS","date":"2015-08-18","pret":0.00644,"close":48.64}
{"ticker":"TSS","date":"2015-08-19","pret":0.00392,"close":48.32}
{"ticker":"TSS","date":"2015-08-20","pret":-0.00974,"close":47.47}
{"ticker":"TSS","date":"2015-08-21","pret":-0.02125,"close":45.67}
{"ticker":"TSS","date":"2015-08-24","pret":-0.07804,"close":43.38}
{"ticker":"TSS","date":"2015-08-25","pret":0.02431,"close":42.63}
{"ticker":"TSS","date":"2015-08-26","pret":-0.0204,"close":44.71}
{"ticker":"TSS","date":"2015-08-27","pret":0.03754,"close":46.02}
{"ticker":"TSS","date":"2015-08-28","pret":0.00988,"close":46.36}
{"ticker":"TSS","date":"2015-08-31","pret":0.0087,"close":45.83}
{"ticker":"TSS","date":"2015-09-01","pret":-0.03257,"close":44.34}
{"ticker":"TSS","date":"2015-09-02","pret":0.0029,"close":45.23}
{"ticker":"TSS","date":"2015-09-03","pret":0.01065,"close":45.62}
{"ticker":"TSS","date":"2015-09-04","pret":-0.00576,"close":44.88}
{"ticker":"TSS","date":"2015-09-08","pret":0.01345,"close":46.28}
{"ticker":"TSS","date":"2015-09-09","pret":0.02487,"close":45.8}
{"ticker":"TSS","date":"2015-09-10","pret":-0.02334,"close":46.25}
{"ticker":"TSS","date":"2015-09-11","pret":0.0061,"close":46.66}
{"ticker":"TSS","date":"2015-09-14","pret":0.01488,"close":46.7}
{"ticker":"TSS","date":"2015-09-15","pret":0.00235,"close":47.49}
{"ticker":"TSS","date":"2015-09-16","pret":0.01337,"close":47.61}
{"ticker":"TSS","date":"2015-09-17","pret":0.00379,"close":47.48}
{"ticker":"TSS","date":"2015-09-18","pret":-0.01588,"close":46.31}
{"ticker":"TSS","date":"2015-09-21","pret":-0.00278,"close":47.15}
{"ticker":"TSS","date":"2015-09-22","pret":-0.00364,"close":46.65}
{"ticker":"TSS","date":"2015-09-23","pret":0.00407,"close":46.75}
{"ticker":"TSS","date":"2015-09-24","pret":-0.01075,"close":46.75}
{"ticker":"TSS","date":"2015-09-25","pret":0.02033,"close":46.52}
{"ticker":"TSS","date":"2015-09-28","pret":-0.02184,"close":44.77}
{"ticker":"TSS","date":"2015-09-29","pret":-0.02721,"close":44.9}
{"ticker":"TSS","date":"2015-09-30","pret":0.01062,"close":45.43}
{"ticker":"TSS","date":"2015-10-01","pret":0.00352,"close":45.82}
{"ticker":"TSS","date":"2015-10-02","pret":-0.01414,"close":46.21}
{"ticker":"TSS","date":"2015-10-05","pret":0.03541,"close":46.59}
{"ticker":"TSS","date":"2015-10-06","pret":-0.00043,"close":46.36}
{"ticker":"TSS","date":"2015-10-07","pret":0.00578,"close":47.07}
{"ticker":"TSS","date":"2015-10-08","pret":0.00448,"close":47.65}
{"ticker":"TSS","date":"2015-10-09","pret":0.01498,"close":48.2}
{"ticker":"TSS","date":"2015-10-12","pret":0.01208,"close":48.97}
{"ticker":"TSS","date":"2015-10-13","pret":0.0107,"close":48.67}
{"ticker":"TSS","date":"2015-10-14","pret":-0.00266,"close":48.02}
{"ticker":"TSS","date":"2015-10-15","pret":-0.00742,"close":48.44}
{"ticker":"TSS","date":"2015-10-16","pret":0.00454,"close":49}
{"ticker":"TSS","date":"2015-10-19","pret":0.00738,"close":49.81}
{"ticker":"TSS","date":"2015-10-20","pret":0.01742,"close":49.48}
{"ticker":"TSS","date":"2015-10-21","pret":-0.00201,"close":48.94}
{"ticker":"TSS","date":"2015-10-22","pret":-0.00626,"close":50.32}
{"ticker":"TSS","date":"2015-10-23","pret":0.02579,"close":51.22}
{"ticker":"TSS","date":"2015-10-26","pret":0.01177,"close":51.19}
{"ticker":"TSS","date":"2015-10-27","pret":-0.00587,"close":51.65}
{"ticker":"TSS","date":"2015-10-28","pret":0.01132,"close":54.72}
{"ticker":"TSS","date":"2015-10-29","pret":0.05876,"close":54.19}
{"ticker":"TSS","date":"2015-10-30","pret":-0.01233,"close":52.45}
{"ticker":"TSS","date":"2015-11-02","pret":-0.02532,"close":52.74}
{"ticker":"TSS","date":"2015-11-03","pret":0.00133,"close":52.51}
{"ticker":"TSS","date":"2015-11-04","pret":-0.00304,"close":52.53}
{"ticker":"TSS","date":"2015-11-05","pret":0,"close":52.43}
{"ticker":"TSS","date":"2015-11-06","pret":-0.00248,"close":52.66}
{"ticker":"TSS","date":"2015-11-09","pret":0,"close":52.07}
{"ticker":"TSS","date":"2015-11-10","pret":-0.0092,"close":53.35}
{"ticker":"TSS","date":"2015-11-11","pret":0.0294,"close":53.56}
{"ticker":"TSS","date":"2015-11-12","pret":-0.00412,"close":53.07}
{"ticker":"TSS","date":"2015-11-13","pret":-0.00602,"close":52.89}
{"ticker":"TSS","date":"2015-11-16","pret":-0.00416,"close":52.87}
{"ticker":"TSS","date":"2015-11-17","pret":0.00567,"close":53.58}
{"ticker":"TSS","date":"2015-11-18","pret":0.01367,"close":54.36}
{"ticker":"TSS","date":"2015-11-19","pret":0.01128,"close":54.48}
{"ticker":"TSS","date":"2015-11-20","pret":0.00769,"close":55.09}
{"ticker":"TSS","date":"2015-11-23","pret":0.01952,"close":55.72}
{"ticker":"TSS","date":"2015-11-24","pret":-0.00538,"close":55.35}
{"ticker":"TSS","date":"2015-11-25","pret":-0.00378,"close":55.63}
{"ticker":"TSS","date":"2015-11-26"}
{"ticker":"TSS","date":"2015-11-27","pret":0.00486,"close":55.93}
{"ticker":"TSS","date":"2015-11-30","pret":0.01001,"close":55.96}
{"ticker":"TSS","date":"2015-12-01","pret":0.00231,"close":56.37}
{"ticker":"TSS","date":"2015-12-02","pret":0.00106,"close":55.98}
{"ticker":"TSS","date":"2015-12-03","pret":-0.00551,"close":55.17}
{"ticker":"TSS","date":"2015-12-04","pret":-0.01564,"close":56.23}
{"ticker":"TSS","date":"2015-12-07","pret":0.01831,"close":55.84}
{"ticker":"TSS","date":"2015-12-08","pret":-0.01559,"close":56.14}
{"ticker":"TSS","date":"2015-12-09","pret":0.00792,"close":55.3}
{"ticker":"TSS","date":"2015-12-10","pret":-0.00738,"close":56.09}
{"ticker":"TSS","date":"2015-12-11","pret":-0.00344,"close":53.74}
{"ticker":"TSS","date":"2015-12-14","pret":-0.02402,"close":54.89}
{"ticker":"TSS","date":"2015-12-15","pret":0.02673,"close":55.74}
{"ticker":"TSS","date":"2015-12-16","pret":0.01346,"close":55.88}
{"ticker":"TSS","date":"2015-12-17"}
{"ticker":"TSS","date":"2015-12-18","pret":-0.06556,"close":51.01}
{"ticker":"TSS","date":"2015-12-21","pret":-0.02038,"close":51.33}
{"ticker":"TSS","date":"2015-12-22","pret":0.00019,"close":50.7}
{"ticker":"TSS","date":"2015-12-23","pret":-0.01094,"close":50.95}
{"ticker":"TSS","date":"2015-12-24","pret":0.00157,"close":50.96}
{"ticker":"TSS","date":"2015-12-28","pret":-0.00491,"close":50.75}
{"ticker":"TSS","date":"2015-12-29","pret":0.00354,"close":51}
{"ticker":"TSS","date":"2015-12-30","pret":0.00098,"close":50.15}
{"ticker":"TSS","date":"2015-12-31","pret":-0.01901,"close":49.8}
{"ticker":"TSS","date":"2016-01-04","pret":-0.02162,"close":48.24}
{"ticker":"TSS","date":"2016-01-05","pret":0.00408,"close":48.55}
{"ticker":"TSYS","date":"2015-01-02","pret":-0.00317,"close":3.12}
{"ticker":"TSYS","date":"2015-01-05","pret":-0.00957,"close":3.04}
{"ticker":"TSYS","date":"2015-01-06","pret":-0.02269,"close":2.98}
{"ticker":"TSYS","date":"2015-01-07","pret":-0.01653,"close":2.98}
{"ticker":"TSYS","date":"2015-01-08","pret":0.01324,"close":3.02}
{"ticker":"TSYS","date":"2015-01-09","pret":-0.01324,"close":3.04}
{"ticker":"TSYS","date":"2015-01-12","pret":-0.02703,"close":3.07}
{"ticker":"TSYS","date":"2015-01-13","pret":0.05982,"close":2.99}
{"ticker":"TSYS","date":"2015-01-14","pret":-0.05299,"close":2.95}
{"ticker":"TSYS","date":"2015-01-15","pret":0.0034,"close":2.9}
{"ticker":"TSYS","date":"2015-01-16","pret":-0.01365,"close":2.99}
{"ticker":"TSYS","date":"2015-01-20","pret":0.02377,"close":2.97}
{"ticker":"TSYS","date":"2015-01-21","pret":-0.01351,"close":2.92}
{"ticker":"TSYS","date":"2015-01-22","pret":0.0034,"close":2.98}
{"ticker":"TSYS","date":"2015-01-23","pret":0.01347,"close":2.97}
{"ticker":"TSYS","date":"2015-01-26","pret":-0.00335,"close":2.86}
{"ticker":"TSYS","date":"2015-01-27","pret":-0.03413,"close":2.86}
{"ticker":"TSYS","date":"2015-01-28","pret":0.00347,"close":2.79}
{"ticker":"TSYS","date":"2015-01-29","pret":-0.02807,"close":2.88}
{"ticker":"TSYS","date":"2015-01-30","pret":0.01414,"close":2.83}
{"ticker":"TSYS","date":"2015-02-02","pret":-0.01058,"close":2.82}
{"ticker":"TSYS","date":"2015-02-03","pret":0.01058,"close":3.03}
{"ticker":"TSYS","date":"2015-02-04","pret":0.04795,"close":2.97}
{"ticker":"TSYS","date":"2015-02-05","pret":-0.00671,"close":3.02}
{"ticker":"TSYS","date":"2015-02-06","pret":0.01338,"close":3.03}
{"ticker":"TSYS","date":"2015-02-09","pret":0,"close":3.12}
{"ticker":"TSYS","date":"2015-02-10","pret":0.04228,"close":3.26}
{"ticker":"TSYS","date":"2015-02-11","pret":0.02826,"close":3.2}
{"ticker":"TSYS","date":"2015-02-12","pret":-0.00933,"close":3.31}
{"ticker":"TSYS","date":"2015-02-13","pret":0.03077,"close":3.28}
{"ticker":"TSYS","date":"2015-02-17","pret":-0.00304,"close":3.35}
{"ticker":"TSYS","date":"2015-02-18","pret":0.01208,"close":3.23}
{"ticker":"TSYS","date":"2015-02-19","pret":-0.0274,"close":3.24}
{"ticker":"TSYS","date":"2015-02-20","pret":0.00308,"close":3.27}
{"ticker":"TSYS","date":"2015-02-23","pret":0.00614,"close":3.23}
{"ticker":"TSYS","date":"2015-02-24","pret":-0.00614,"close":3.22}
{"ticker":"TSYS","date":"2015-02-25","pret":-0.00617,"close":3.23}
{"ticker":"TSYS","date":"2015-02-26","pret":-0.0031,"close":3.25}
{"ticker":"TSYS","date":"2015-02-27","pret":0.00927,"close":3.2}
{"ticker":"TSYS","date":"2015-03-02","pret":-0.00927,"close":3.25}
{"ticker":"TSYS","date":"2015-03-03","pret":0.00927,"close":3.21}
{"ticker":"TSYS","date":"2015-03-04","pret":-0.01238,"close":3.18}
{"ticker":"TSYS","date":"2015-03-05","pret":-0.00312,"close":3.16}
{"ticker":"TSYS","date":"2015-03-06","pret":-0.02212,"close":3.17}
{"ticker":"TSYS","date":"2015-03-09","pret":0.01899,"close":3.31}
{"ticker":"TSYS","date":"2015-03-10","pret":0.0339,"close":3.26}
{"ticker":"TSYS","date":"2015-03-11","pret":-0.00608,"close":3.29}
{"ticker":"TSYS","date":"2015-03-12","pret":0.02112,"close":3.38}
{"ticker":"TSYS","date":"2015-03-13","pret":0.01482,"close":3.4}
{"ticker":"TSYS","date":"2015-03-16","pret":0.0117,"close":3.39}
{"ticker":"TSYS","date":"2015-03-17","pret":-0.02056,"close":3.38}
{"ticker":"TSYS","date":"2015-03-18","pret":0.00592,"close":3.39}
{"ticker":"TSYS","date":"2015-03-19","pret":0,"close":3.47}
{"ticker":"TSYS","date":"2015-03-20","pret":0.03193,"close":3.52}
{"ticker":"TSYS","date":"2015-03-23","pret":0.00853,"close":3.76}
{"ticker":"TSYS","date":"2015-03-24","pret":0.04704,"close":3.67}
{"ticker":"TSYS","date":"2015-03-25","pret":0,"close":3.5}
{"ticker":"TSYS","date":"2015-03-26","pret":-0.05557,"close":3.61}
{"ticker":"TSYS","date":"2015-03-27","pret":0.02817,"close":3.69}
{"ticker":"TSYS","date":"2015-03-30","pret":0.04082,"close":3.69}
{"ticker":"TSYS","date":"2015-03-31","pret":-0.01613,"close":3.83}
{"ticker":"TSYS","date":"2015-04-01","pret":0.03462,"close":3.73}
{"ticker":"TSYS","date":"2015-04-02","pret":-0.0185,"close":3.75}
{"ticker":"TSYS","date":"2015-04-06","pret":0,"close":3.73}
{"ticker":"TSYS","date":"2015-04-07","pret":0,"close":3.65}
{"ticker":"TSYS","date":"2015-04-08","pret":-0.02703,"close":3.79}
{"ticker":"TSYS","date":"2015-04-09","pret":0.0429,"close":3.74}
{"ticker":"TSYS","date":"2015-04-10","pret":-0.01055,"close":3.7}
{"ticker":"TSYS","date":"2015-04-13","pret":-0.01335,"close":3.63}
{"ticker":"TSYS","date":"2015-04-14","pret":-0.02725,"close":3.62}
{"ticker":"TSYS","date":"2015-04-15","pret":-0.00554,"close":3.6}
{"ticker":"TSYS","date":"2015-04-16","pret":-0.00278,"close":3.51}
{"ticker":"TSYS","date":"2015-04-17","pret":-0.02539,"close":3.38}
{"ticker":"TSYS","date":"2015-04-20","pret":-0.03193,"close":3.45}
{"ticker":"TSYS","date":"2015-04-21","pret":0.01754,"close":3.4}
{"ticker":"TSYS","date":"2015-04-22","pret":-0.0205,"close":3.49}
{"ticker":"TSYS","date":"2015-04-23","pret":0.02916,"close":3.32}
{"ticker":"TSYS","date":"2015-04-24","pret":-0.04707,"close":3.38}
{"ticker":"TSYS","date":"2015-04-27","pret":0.01495,"close":3.3}
{"ticker":"TSYS","date":"2015-04-28","pret":-0.02099,"close":3.32}
{"ticker":"TSYS","date":"2015-04-29","pret":-0.00608,"close":3.25}
{"ticker":"TSYS","date":"2015-04-30","pret":-0.02469,"close":3.12}
{"ticker":"TSYS","date":"2015-05-01","pret":-0.02853,"close":3.23}
{"ticker":"TSYS","date":"2015-05-04","pret":0.03165,"close":3.03}
{"ticker":"TSYS","date":"2015-05-05","pret":-0.05113,"close":3.1}
{"ticker":"TSYS","date":"2015-05-06","pret":0.01626,"close":3.11}
{"ticker":"TSYS","date":"2015-05-07","pret":0.00322,"close":3.17}
{"ticker":"TSYS","date":"2015-05-08","pret":0.03476,"close":3.18}
{"ticker":"TSYS","date":"2015-05-11","pret":-0.00623,"close":3.22}
{"ticker":"TSYS","date":"2015-05-12","pret":0.00623,"close":3.31}
{"ticker":"TSYS","date":"2015-05-13","pret":0.03958,"close":3.22}
{"ticker":"TSYS","date":"2015-05-14","pret":-0.03648,"close":3.23}
{"ticker":"TSYS","date":"2015-05-15","pret":0.00309,"close":3.24}
{"ticker":"TSYS","date":"2015-05-18","pret":-0.00309,"close":3.23}
{"ticker":"TSYS","date":"2015-05-19","pret":0.00309,"close":3.24}
{"ticker":"TSYS","date":"2015-05-20","pret":0.01227,"close":3.25}
{"ticker":"TSYS","date":"2015-05-21","pret":-0.00919,"close":3.24}
{"ticker":"TSYS","date":"2015-05-22","pret":0,"close":3.26}
{"ticker":"TSYS","date":"2015-05-26","pret":0.00919,"close":3.18}
{"ticker":"TSYS","date":"2015-05-27","pret":-0.03096,"close":3.27}
{"ticker":"TSYS","date":"2015-05-28","pret":0.01869,"close":3.28}
{"ticker":"TSYS","date":"2015-05-29","pret":0.01531,"close":3.2}
{"ticker":"TSYS","date":"2015-06-01","pret":-0.01841,"close":3.19}
{"ticker":"TSYS","date":"2015-06-02","pret":-0.00933,"close":3.2}
{"ticker":"TSYS","date":"2015-06-03","pret":0.00623,"close":3.37}
{"ticker":"TSYS","date":"2015-06-04","pret":0.03659,"close":3.27}
{"ticker":"TSYS","date":"2015-06-05","pret":-0.01508,"close":3.28}
{"ticker":"TSYS","date":"2015-06-08","pret":-0.01223,"close":3.24}
{"ticker":"TSYS","date":"2015-06-09","pret":-0.00617,"close":3.2}
{"ticker":"TSYS","date":"2015-06-10","pret":0,"close":3.27}
{"ticker":"TSYS","date":"2015-06-11","pret":0.00617,"close":3.26}
{"ticker":"TSYS","date":"2015-06-12","pret":0.01223,"close":3.26}
{"ticker":"TSYS","date":"2015-06-15","pret":-0.01841,"close":3.25}
{"ticker":"TSYS","date":"2015-06-16","pret":0,"close":3.4}
{"ticker":"TSYS","date":"2015-06-17","pret":0.05129,"close":3.4}
{"ticker":"TSYS","date":"2015-06-18","pret":0.0146,"close":3.47}
{"ticker":"TSYS","date":"2015-06-19","pret":0.01153,"close":3.5}
{"ticker":"TSYS","date":"2015-06-22","pret":0.01986,"close":3.54}
{"ticker":"TSYS","date":"2015-06-23","pret":0,"close":3.59}
{"ticker":"TSYS","date":"2015-06-24","pret":0.01117,"close":3.55}
{"ticker":"TSYS","date":"2015-06-25","pret":0,"close":3.52}
{"ticker":"TSYS","date":"2015-06-26","pret":-0.01681,"close":3.44}
{"ticker":"TSYS","date":"2015-06-29","pret":-0.04625,"close":3.35}
{"ticker":"TSYS","date":"2015-06-30","pret":0.00295,"close":3.31}
{"ticker":"TSYS","date":"2015-07-01","pret":-0.02086,"close":3.33}
{"ticker":"TSYS","date":"2015-07-02","pret":0.01198,"close":3.39}
{"ticker":"TSYS","date":"2015-07-06","pret":-0.01198,"close":3.34}
{"ticker":"TSYS","date":"2015-07-07","pret":0.03551,"close":3.7}
{"ticker":"TSYS","date":"2015-07-08","pret":0.07286,"close":3.7}
{"ticker":"TSYS","date":"2015-07-09","pret":0.01874,"close":3.83}
{"ticker":"TSYS","date":"2015-07-10","pret":0.02876,"close":4}
{"ticker":"TSYS","date":"2015-07-13","pret":0.05271,"close":4.03}
{"ticker":"TSYS","date":"2015-07-14","pret":-0.01478,"close":4.16}
{"ticker":"TSYS","date":"2015-07-15","pret":0.03893,"close":4.14}
{"ticker":"TSYS","date":"2015-07-16","pret":-0.00239,"close":4.1}
{"ticker":"TSYS","date":"2015-07-17","pret":-0.01689,"close":4.08}
{"ticker":"TSYS","date":"2015-07-20","pret":0.00243,"close":4.04}
{"ticker":"TSYS","date":"2015-07-21","pret":-0.01467,"close":4.03}
{"ticker":"TSYS","date":"2015-07-22","pret":-0.01489,"close":3.98}
{"ticker":"TSYS","date":"2015-07-23","pret":-0.0025,"close":3.92}
{"ticker":"TSYS","date":"2015-07-24","pret":-0.02538,"close":3.83}
{"ticker":"TSYS","date":"2015-07-27","pret":-0.03665,"close":3.73}
{"ticker":"TSYS","date":"2015-07-28","pret":-0.01613,"close":3.72}
{"ticker":"TSYS","date":"2015-07-29","pret":0.01078,"close":3.72}
{"ticker":"TSYS","date":"2015-07-30","pret":-0.01078,"close":3.7}
{"ticker":"TSYS","date":"2015-07-31","pret":-0.00816,"close":3.67}
{"ticker":"TSYS","date":"2015-08-03","pret":-0.01099,"close":3.63}
{"ticker":"TSYS","date":"2015-08-04","pret":0.00276,"close":3.71}
{"ticker":"TSYS","date":"2015-08-05","pret":0.01639,"close":3.57}
{"ticker":"TSYS","date":"2015-08-06","pret":-0.03868,"close":3.56}
{"ticker":"TSYS","date":"2015-08-07","pret":-0.00565,"close":3.49}
{"ticker":"TSYS","date":"2015-08-10","pret":-0.02583,"close":3.51}
{"ticker":"TSYS","date":"2015-08-11","pret":0.01443,"close":3.47}
{"ticker":"TSYS","date":"2015-08-12","pret":-0.01153,"close":3.57}
{"ticker":"TSYS","date":"2015-08-13","pret":0.03699,"close":3.43}
{"ticker":"TSYS","date":"2015-08-14","pret":-0.04865,"close":3.43}
{"ticker":"TSYS","date":"2015-08-17","pret":0.01166,"close":3.53}
{"ticker":"TSYS","date":"2015-08-18","pret":0.01439,"close":3.39}
{"ticker":"TSYS","date":"2015-08-19","pret":-0.01439,"close":3.5}
{"ticker":"TSYS","date":"2015-08-20","pret":-0.0029,"close":3.38}
{"ticker":"TSYS","date":"2015-08-21","pret":-0.02353,"close":3.42}
{"ticker":"TSYS","date":"2015-08-24","pret":-0.00298,"close":3.26}
{"ticker":"TSYS","date":"2015-08-25","pret":-0.01504,"close":3.34}
{"ticker":"TSYS","date":"2015-08-26","pret":0.02985,"close":3.36}
{"ticker":"TSYS","date":"2015-08-27","pret":0,"close":3.43}
{"ticker":"TSYS","date":"2015-08-28","pret":0,"close":3.46}
{"ticker":"TSYS","date":"2015-08-31","pret":0.00878,"close":3.5}
{"ticker":"TSYS","date":"2015-09-01","pret":-0.00292,"close":3.36}
{"ticker":"TSYS","date":"2015-09-02","pret":-0.00881,"close":3.37}
{"ticker":"TSYS","date":"2015-09-03","pret":-0.04526,"close":3.25}
{"ticker":"TSYS","date":"2015-09-04","pret":-0.0093,"close":3.26}
{"ticker":"TSYS","date":"2015-09-08","pret":0.02157,"close":3.26}
{"ticker":"TSYS","date":"2015-09-09","pret":0.00608,"close":3.31}
{"ticker":"TSYS","date":"2015-09-10","pret":0.00303,"close":3.39}
{"ticker":"TSYS","date":"2015-09-11","pret":0.01499,"close":3.44}
{"ticker":"TSYS","date":"2015-09-14","pret":0.02933,"close":3.43}
{"ticker":"TSYS","date":"2015-09-15","pret":-0.00871,"close":3.49}
{"ticker":"TSYS","date":"2015-09-16","pret":0.02306,"close":3.46}
{"ticker":"TSYS","date":"2015-09-17","pret":-0.01435,"close":3.46}
{"ticker":"TSYS","date":"2015-09-18","pret":-0.01456,"close":3.39}
{"ticker":"TSYS","date":"2015-09-21","pret":0.00585,"close":3.42}
{"ticker":"TSYS","date":"2015-09-22","pret":-0.02062,"close":3.36}
{"ticker":"TSYS","date":"2015-09-23","pret":0.0177,"close":3.47}
{"ticker":"TSYS","date":"2015-09-24","pret":0.01163,"close":3.44}
{"ticker":"TSYS","date":"2015-09-25","pret":0.00576,"close":3.36}
{"ticker":"TSYS","date":"2015-09-28","pret":-0.03212,"close":3.35}
{"ticker":"TSYS","date":"2015-09-29","pret":-0.00595,"close":3.36}
{"ticker":"TSYS","date":"2015-09-30","pret":0.02068,"close":3.44}
{"ticker":"TSYS","date":"2015-10-01","pret":0,"close":3.46}
{"ticker":"TSYS","date":"2015-10-02","pret":0.00583,"close":3.54}
{"ticker":"TSYS","date":"2015-10-05","pret":0.03148,"close":3.63}
{"ticker":"TSYS","date":"2015-10-06","pret":0.02504,"close":3.56}
{"ticker":"TSYS","date":"2015-10-07","pret":-0.02222,"close":3.52}
{"ticker":"TSYS","date":"2015-10-08","pret":-0.0113,"close":3.55}
{"ticker":"TSYS","date":"2015-10-09","pret":0.0169,"close":3.65}
{"ticker":"TSYS","date":"2015-10-12","pret":0.02755,"close":3.64}
{"ticker":"TSYS","date":"2015-10-13","pret":-0.0192,"close":3.67}
{"ticker":"TSYS","date":"2015-10-14","pret":0.02192,"close":3.67}
{"ticker":"TSYS","date":"2015-10-15","pret":-0.00816,"close":3.77}
{"ticker":"TSYS","date":"2015-10-16","pret":0.0349,"close":3.8}
{"ticker":"TSYS","date":"2015-10-19","pret":0.00264,"close":4.05}
{"ticker":"TSYS","date":"2015-10-20","pret":0.06618,"close":3.99}
{"ticker":"TSYS","date":"2015-10-21","pret":-0.01239,"close":3.82}
{"ticker":"TSYS","date":"2015-10-22","pret":-0.04332,"close":4}
{"ticker":"TSYS","date":"2015-10-23","pret":0.04581,"close":4.04}
{"ticker":"TSYS","date":"2015-10-26","pret":0.0099,"close":4.01}
{"ticker":"TSYS","date":"2015-10-27","pret":-0.0199,"close":3.83}
{"ticker":"TSYS","date":"2015-10-28","pret":-0.03581,"close":3.94}
{"ticker":"TSYS","date":"2015-10-29","pret":0.0155,"close":3.76}
{"ticker":"TSYS","date":"2015-10-30","pret":0.02532,"close":4.09}
{"ticker":"TSYS","date":"2015-11-02","pret":0.06062,"close":4.38}
{"ticker":"TSYS","date":"2015-11-03","pret":0.03696,"close":4.49}
{"ticker":"TSYS","date":"2015-11-04","pret":0.02905,"close":4.46}
{"ticker":"TSYS","date":"2015-11-05","pret":-0.00885,"close":4.44}
{"ticker":"TSYS","date":"2015-11-06","pret":-0.02247,"close":4.36}
{"ticker":"TSYS","date":"2015-11-09","pret":0.00905,"close":4.58}
{"ticker":"TSYS","date":"2015-11-10","pret":0.0354,"close":4.56}
{"ticker":"TSYS","date":"2015-11-11","pret":0.01296,"close":4.58}
{"ticker":"TSYS","date":"2015-11-12","pret":-0.02169,"close":4.57}
{"ticker":"TSYS","date":"2015-11-13","pret":0,"close":4.54}
{"ticker":"TSYS","date":"2015-11-16","pret":-0.01324,"close":4.4}
{"ticker":"TSYS","date":"2015-11-17","pret":-0.02247,"close":4.41}
{"ticker":"TSYS","date":"2015-11-18","pret":0.0113,"close":4.43}
{"ticker":"TSYS","date":"2015-11-19","pret":-0.01358,"close":4.38}
{"ticker":"TSYS","date":"2015-11-20","pret":-0.00686,"close":4.39}
{"ticker":"TSYS","date":"2015-11-23","pret":0.12489,"close":4.94}
{"ticker":"TSYS","date":"2015-11-24","pret":0,"close":4.94}
{"ticker":"TSYS","date":"2015-11-25","pret":0,"close":4.94}
{"ticker":"TSYS","date":"2015-11-26"}
{"ticker":"TSYS","date":"2015-11-27","pret":-0.00203,"close":4.94}
{"ticker":"TSYS","date":"2015-11-30","pret":0,"close":4.92}
{"ticker":"TSYS","date":"2015-12-01","pret":0,"close":4.92}
{"ticker":"TSYS","date":"2015-12-02","pret":0,"close":4.94}
{"ticker":"TSYS","date":"2015-12-03","pret":0.00203,"close":4.94}
{"ticker":"TSYS","date":"2015-12-04","pret":0,"close":4.95}
{"ticker":"TSYS","date":"2015-12-07","pret":0.00404,"close":4.96}
{"ticker":"TSYS","date":"2015-12-08","pret":-0.00202,"close":4.96}
{"ticker":"TSYS","date":"2015-12-09","pret":0.00403,"close":4.96}
{"ticker":"TSYS","date":"2015-12-10","pret":-0.00403,"close":4.97}
{"ticker":"TSYS","date":"2015-12-11","pret":0.00202,"close":4.96}
{"ticker":"TSYS","date":"2015-12-14","pret":0,"close":4.97}
{"ticker":"TSYS","date":"2015-12-15","pret":0.00201,"close":4.97}
{"ticker":"TSYS","date":"2015-12-16","pret":-0.00201,"close":4.96}
{"ticker":"TSYS","date":"2015-12-17"}
{"ticker":"TSYS","date":"2015-12-18","pret":0,"close":4.96}
{"ticker":"TSYS","date":"2015-12-21","pret":0.00201,"close":4.98}
{"ticker":"TSYS","date":"2015-12-22","pret":0.00201,"close":4.98}
{"ticker":"TSYS","date":"2015-12-23","pret":0,"close":4.98}
{"ticker":"TSYS","date":"2015-12-24","pret":-0.00201,"close":4.98}
{"ticker":"TSYS","date":"2015-12-28","pret":0,"close":4.98}
{"ticker":"TSYS","date":"2015-12-29","pret":0.00201,"close":4.98}
{"ticker":"TSYS","date":"2015-12-30","pret":-0.00201,"close":4.97}
{"ticker":"TSYS","date":"2015-12-31","pret":0,"close":4.97}
{"ticker":"TSYS","date":"2016-01-04","pret":0,"close":4.97}
{"ticker":"TSYS","date":"2016-01-05","pret":-0.00201,"close":4.96}
{"ticker":"TTC","date":"2015-01-02","pret":-0.0095,"close":63.7}
{"ticker":"TTC","date":"2015-01-05","pret":-0.01196,"close":62.18}
{"ticker":"TTC","date":"2015-01-06","pret":-0.01291,"close":61}
{"ticker":"TTC","date":"2015-01-07","pret":-0.01259,"close":61.43}
{"ticker":"TTC","date":"2015-01-08","pret":0.00486,"close":61.92}
{"ticker":"TTC","date":"2015-01-09","pret":-0.00065,"close":61.49}
{"ticker":"TTC","date":"2015-01-12","pret":-0.00421,"close":61.25}
{"ticker":"TTC","date":"2015-01-13","pret":-0.00195,"close":61.93}
{"ticker":"TTC","date":"2015-01-14","pret":0.00065,"close":61.7}
{"ticker":"TTC","date":"2015-01-15","pret":0.00778,"close":61.48}
{"ticker":"TTC","date":"2015-01-16","pret":-0.01332,"close":61.44}
{"ticker":"TTC","date":"2015-01-20","pret":0.00847,"close":61.48}
{"ticker":"TTC","date":"2015-01-21","pret":-0.00798,"close":62.15}
{"ticker":"TTC","date":"2015-01-22","pret":0.03359,"close":65.43}
{"ticker":"TTC","date":"2015-01-23","pret":0.0259,"close":65.65}
{"ticker":"TTC","date":"2015-01-26","pret":0.01483,"close":67.19}
{"ticker":"TTC","date":"2015-01-27","pret":0.00635,"close":66.59}
{"ticker":"TTC","date":"2015-01-28","pret":0.01363,"close":65.74}
{"ticker":"TTC","date":"2015-01-29","pret":-0.02272,"close":65.64}
{"ticker":"TTC","date":"2015-01-30","pret":-0.00335,"close":64.91}
{"ticker":"TTC","date":"2015-02-02","pret":-0.00551,"close":65.49}
{"ticker":"TTC","date":"2015-02-03","pret":0.00643,"close":66.02}
{"ticker":"TTC","date":"2015-02-04","pret":0.00441,"close":65.81}
{"ticker":"TTC","date":"2015-02-05","pret":0.0059,"close":66.56}
{"ticker":"TTC","date":"2015-02-06","pret":0.00692,"close":66.59}
{"ticker":"TTC","date":"2015-02-09","pret":-0.00466,"close":66.18}
{"ticker":"TTC","date":"2015-02-10","pret":0.00181,"close":66.97}
{"ticker":"TTC","date":"2015-02-11","pret":0.0051,"close":66.94}
{"ticker":"TTC","date":"2015-02-12","pret":0.00507,"close":67.99}
{"ticker":"TTC","date":"2015-02-13","pret":0.01198,"close":68.47}
{"ticker":"TTC","date":"2015-02-17","pret":0.00396,"close":68.25}
{"ticker":"TTC","date":"2015-02-18","pret":0,"close":68.72}
{"ticker":"TTC","date":"2015-02-19","pret":0.01786,"close":68.81}
{"ticker":"TTC","date":"2015-02-20","pret":-0.01727,"close":67.65}
{"ticker":"TTC","date":"2015-02-23","pret":-0.0143,"close":67.26}
{"ticker":"TTC","date":"2015-02-24","pret":-0.00387,"close":67.24}
{"ticker":"TTC","date":"2015-02-25","pret":-0.00134,"close":67.52}
{"ticker":"TTC","date":"2015-02-26","pret":0.00877,"close":67.53}
{"ticker":"TTC","date":"2015-02-27","pret":-0.00326,"close":67.65}
{"ticker":"TTC","date":"2015-03-02","pret":0.00666,"close":67.85}
{"ticker":"TTC","date":"2015-03-03","pret":-0.00074,"close":67.92}
{"ticker":"TTC","date":"2015-03-04","pret":0,"close":66.9}
{"ticker":"TTC","date":"2015-03-05","pret":-0.01427,"close":67.31}
{"ticker":"TTC","date":"2015-03-06","pret":0.00299,"close":66.93}
{"ticker":"TTC","date":"2015-03-09","pret":-0.0012,"close":67.08}
{"ticker":"TTC","date":"2015-03-10","pret":-0.00825,"close":66.09}
{"ticker":"TTC","date":"2015-03-11","pret":-0.00574,"close":66.75}
{"ticker":"TTC","date":"2015-03-12","pret":0.01683,"close":68.24}
{"ticker":"TTC","date":"2015-03-13","pret":0.0164,"close":67.71}
{"ticker":"TTC","date":"2015-03-16","pret":-0.00514,"close":67.4}
{"ticker":"TTC","date":"2015-03-17","pret":-0.01126,"close":67.12}
{"ticker":"TTC","date":"2015-03-18","pret":-0.00658,"close":68.12}
{"ticker":"TTC","date":"2015-03-19","pret":0.01799,"close":69.01}
{"ticker":"TTC","date":"2015-03-20","pret":0.01926,"close":69.45}
{"ticker":"TTC","date":"2015-03-23","pret":0.00361,"close":69.66}
{"ticker":"TTC","date":"2015-03-24","pret":0.00072,"close":69.4}
{"ticker":"TTC","date":"2015-03-25","pret":-0.00404,"close":69.01}
{"ticker":"TTC","date":"2015-03-26","pret":-0.01323,"close":68.26}
{"ticker":"TTC","date":"2015-03-27","pret":-0.00059,"close":69.21}
{"ticker":"TTC","date":"2015-03-30","pret":0.01411,"close":69.89}
{"ticker":"TTC","date":"2015-03-31","pret":0.00547,"close":70.12}
{"ticker":"TTC","date":"2015-04-01","pret":0.00544,"close":69.31}
{"ticker":"TTC","date":"2015-04-02","pret":-0.01092,"close":68.86}
{"ticker":"TTC","date":"2015-04-06","pret":-0.0055,"close":69.25}
{"ticker":"TTC","date":"2015-04-07","pret":0.0094,"close":68.42}
{"ticker":"TTC","date":"2015-04-08","pret":-0.01478,"close":68.17}
{"ticker":"TTC","date":"2015-04-09","pret":-0.00733,"close":68.02}
{"ticker":"TTC","date":"2015-04-10","pret":0.00015,"close":68.15}
{"ticker":"TTC","date":"2015-04-13","pret":0.00015,"close":68.19}
{"ticker":"TTC","date":"2015-04-14","pret":0.00294,"close":68.25}
{"ticker":"TTC","date":"2015-04-15","pret":0.00556,"close":68.52}
{"ticker":"TTC","date":"2015-04-16","pret":-0.00219,"close":68.76}
{"ticker":"TTC","date":"2015-04-17","pret":-0.00102,"close":67.88}
{"ticker":"TTC","date":"2015-04-20","pret":-0.00322,"close":69.02}
{"ticker":"TTC","date":"2015-04-21","pret":0.0176,"close":69.18}
{"ticker":"TTC","date":"2015-04-22","pret":-0.00043,"close":69.13}
{"ticker":"TTC","date":"2015-04-23","pret":-0.00506,"close":69.26}
{"ticker":"TTC","date":"2015-04-24","pret":0.01038,"close":69.1}
{"ticker":"TTC","date":"2015-04-27","pret":-0.00388,"close":68.39}
{"ticker":"TTC","date":"2015-04-28","pret":-0.0192,"close":68.22}
{"ticker":"TTC","date":"2015-04-29","pret":0.00015,"close":67.69}
{"ticker":"TTC","date":"2015-04-30","pret":-0.00914,"close":67.04}
{"ticker":"TTC","date":"2015-05-01","pret":-0.00326,"close":67.9}
{"ticker":"TTC","date":"2015-05-04","pret":0.00976,"close":68.07}
{"ticker":"TTC","date":"2015-05-05","pret":0.00279,"close":67.51}
{"ticker":"TTC","date":"2015-05-06","pret":-0.0084,"close":67.81}
{"ticker":"TTC","date":"2015-05-07","pret":0.00163,"close":67.3}
{"ticker":"TTC","date":"2015-05-08","pret":0.00162,"close":67.6}
{"ticker":"TTC","date":"2015-05-11","pret":-0.00296,"close":67.67}
{"ticker":"TTC","date":"2015-05-12","pret":-0.00549,"close":67.38}
{"ticker":"TTC","date":"2015-05-13","pret":0.00652,"close":68.16}
{"ticker":"TTC","date":"2015-05-14","pret":0.01161,"close":68.4}
{"ticker":"TTC","date":"2015-05-15","pret":0.00336,"close":68.62}
{"ticker":"TTC","date":"2015-05-18","pret":-0.00614,"close":68.95}
{"ticker":"TTC","date":"2015-05-19","pret":0.00614,"close":69.21}
{"ticker":"TTC","date":"2015-05-20","pret":0.01259,"close":69.32}
{"ticker":"TTC","date":"2015-05-21","pret":-0.0078,"close":69.27}
{"ticker":"TTC","date":"2015-05-22","pret":0.00304,"close":69.67}
{"ticker":"TTC","date":"2015-05-26","pret":0.00332,"close":68.87}
{"ticker":"TTC","date":"2015-05-27","pret":-0.00491,"close":69.77}
{"ticker":"TTC","date":"2015-05-28","pret":0.00721,"close":69.52}
{"ticker":"TTC","date":"2015-05-29","pret":0.00043,"close":68.39}
{"ticker":"TTC","date":"2015-06-01","pret":-0.01724,"close":68.43}
{"ticker":"TTC","date":"2015-06-02","pret":-0.00469,"close":68.99}
{"ticker":"TTC","date":"2015-06-03","pret":0.01124,"close":69.18}
{"ticker":"TTC","date":"2015-06-04","pret":0.0016,"close":68.84}
{"ticker":"TTC","date":"2015-06-05","pret":-0.00232,"close":69.29}
{"ticker":"TTC","date":"2015-06-08","pret":0.00478,"close":68.95}
{"ticker":"TTC","date":"2015-06-09","pret":-0.00449,"close":69.02}
{"ticker":"TTC","date":"2015-06-10","pret":0.00767,"close":69.81}
{"ticker":"TTC","date":"2015-06-11","pret":0.00417,"close":70}
{"ticker":"TTC","date":"2015-06-12","pret":0.00029,"close":70.09}
{"ticker":"TTC","date":"2015-06-15","pret":0,"close":68.45}
{"ticker":"TTC","date":"2015-06-16","pret":-0.02088,"close":68.28}
{"ticker":"TTC","date":"2015-06-17","pret":0.00117,"close":68.37}
{"ticker":"TTC","date":"2015-06-18","pret":-0.00058,"close":68.7}
{"ticker":"TTC","date":"2015-06-19","pret":0.00729,"close":68.47}
{"ticker":"TTC","date":"2015-06-22","pret":0.00189,"close":69.09}
{"ticker":"TTC","date":"2015-06-23","pret":0.00203,"close":68.83}
{"ticker":"TTC","date":"2015-06-24","pret":-0.00464,"close":68.9}
{"ticker":"TTC","date":"2015-06-25","pret":0.0045,"close":68.49}
{"ticker":"TTC","date":"2015-06-26","pret":-0.0045,"close":68.8}
{"ticker":"TTC","date":"2015-06-29","pret":-0.00584,"close":67.54}
{"ticker":"TTC","date":"2015-06-30","pret":-0.0041,"close":67.78}
{"ticker":"TTC","date":"2015-07-01","pret":0.00454,"close":68.48}
{"ticker":"TTC","date":"2015-07-02","pret":0.00117,"close":68.63}
{"ticker":"TTC","date":"2015-07-06","pret":-0.00527,"close":68.42}
{"ticker":"TTC","date":"2015-07-07","pret":0.00498,"close":67.7}
{"ticker":"TTC","date":"2015-07-08","pret":-0.01339,"close":66.76}
{"ticker":"TTC","date":"2015-07-09","pret":0.00222,"close":67.18}
{"ticker":"TTC","date":"2015-07-10","pret":0.00236,"close":67.78}
{"ticker":"TTC","date":"2015-07-13","pret":0.00588,"close":68.47}
{"ticker":"TTC","date":"2015-07-14","pret":0.00322,"close":68.05}
{"ticker":"TTC","date":"2015-07-15","pret":-0.00571,"close":67.12}
{"ticker":"TTC","date":"2015-07-16","pret":-0.0025,"close":67.95}
{"ticker":"TTC","date":"2015-07-17","pret":0.00456,"close":67.51}
{"ticker":"TTC","date":"2015-07-20","pret":-0.01017,"close":67.33}
{"ticker":"TTC","date":"2015-07-21","pret":-0.00475,"close":66.9}
{"ticker":"TTC","date":"2015-07-22","pret":-0.00687,"close":67.31}
{"ticker":"TTC","date":"2015-07-23","pret":0.00865,"close":66.83}
{"ticker":"TTC","date":"2015-07-24","pret":-0.00551,"close":66.96}
{"ticker":"TTC","date":"2015-07-27","pret":-0.0069,"close":66.06}
{"ticker":"TTC","date":"2015-07-28","pret":-0.0012,"close":67.09}
{"ticker":"TTC","date":"2015-07-29","pret":0.0084,"close":67.88}
{"ticker":"TTC","date":"2015-07-30","pret":0.00951,"close":67.98}
{"ticker":"TTC","date":"2015-07-31","pret":0.00737,"close":68.33}
{"ticker":"TTC","date":"2015-08-03","pret":0.00396,"close":67.95}
{"ticker":"TTC","date":"2015-08-04","pret":-0.00572,"close":68.17}
{"ticker":"TTC","date":"2015-08-05","pret":0.00704,"close":68.64}
{"ticker":"TTC","date":"2015-08-06","pret":0.00233,"close":68.01}
{"ticker":"TTC","date":"2015-08-07","pret":-0.0104,"close":68.41}
{"ticker":"TTC","date":"2015-08-10","pret":0.01244,"close":69.41}
{"ticker":"TTC","date":"2015-08-11","pret":0.00247,"close":68.94}
{"ticker":"TTC","date":"2015-08-12","pret":-0.0086,"close":68.97}
{"ticker":"TTC","date":"2015-08-13","pret":0.00743,"close":69.34}
{"ticker":"TTC","date":"2015-08-14","pret":0.00622,"close":69.93}
{"ticker":"TTC","date":"2015-08-17","pret":0.00934,"close":71.01}
{"ticker":"TTC","date":"2015-08-18","pret":0.0142,"close":70.9}
{"ticker":"TTC","date":"2015-08-19","pret":-0.00537,"close":71.06}
{"ticker":"TTC","date":"2015-08-20","pret":0.017,"close":71.99}
{"ticker":"TTC","date":"2015-08-21","pret":-0.00237,"close":70.54}
{"ticker":"TTC","date":"2015-08-24","pret":-0.07314,"close":68.69}
{"ticker":"TTC","date":"2015-08-25","pret":0.04078,"close":67.83}
{"ticker":"TTC","date":"2015-08-26","pret":-0.02247,"close":68.76}
{"ticker":"TTC","date":"2015-08-27","pret":0.02434,"close":70.92}
{"ticker":"TTC","date":"2015-08-28","pret":0.01727,"close":70.76}
{"ticker":"TTC","date":"2015-08-31","pret":-0.00269,"close":71.3}
{"ticker":"TTC","date":"2015-09-01","pret":-0.00398,"close":68.91}
{"ticker":"TTC","date":"2015-09-02","pret":-0.01233,"close":70.74}
{"ticker":"TTC","date":"2015-09-03","pret":0.02169,"close":70.77}
{"ticker":"TTC","date":"2015-09-04","pret":-0.01007,"close":70.01}
{"ticker":"TTC","date":"2015-09-08","pret":0.0112,"close":71.82}
{"ticker":"TTC","date":"2015-09-09","pret":0.01692,"close":70.96}
{"ticker":"TTC","date":"2015-09-10","pret":-0.01861,"close":71.35}
{"ticker":"TTC","date":"2015-09-11","pret":0.00479,"close":70.94}
{"ticker":"TTC","date":"2015-09-14","pret":0.00014,"close":71.13}
{"ticker":"TTC","date":"2015-09-15","pret":0.0014,"close":71.7}
{"ticker":"TTC","date":"2015-09-16","pret":0.00769,"close":72.36}
{"ticker":"TTC","date":"2015-09-17","pret":0.00722,"close":71.91}
{"ticker":"TTC","date":"2015-09-18","pret":-0.01392,"close":71.25}
{"ticker":"TTC","date":"2015-09-21","pret":0.0021,"close":71.98}
{"ticker":"TTC","date":"2015-09-22","pret":0.00739,"close":72.13}
{"ticker":"TTC","date":"2015-09-23","pret":0.00208,"close":72.67}
{"ticker":"TTC","date":"2015-09-24","pret":0.00111,"close":71.3}
{"ticker":"TTC","date":"2015-09-25","pret":-0.0075,"close":71.29}
{"ticker":"TTC","date":"2015-09-28","pret":-0.0115,"close":69.62}
{"ticker":"TTC","date":"2015-09-29","pret":-0.01335,"close":69.26}
{"ticker":"TTC","date":"2015-09-30","pret":-0.01629,"close":70.54}
{"ticker":"TTC","date":"2015-10-01","pret":0.02426,"close":70.1}
{"ticker":"TTC","date":"2015-10-02","pret":-0.02383,"close":70.73}
{"ticker":"TTC","date":"2015-10-05","pret":0.03497,"close":72.25}
{"ticker":"TTC","date":"2015-10-06","pret":0.01268,"close":71.09}
{"ticker":"TTC","date":"2015-10-07","pret":-0.00751,"close":72.49}
{"ticker":"TTC","date":"2015-10-08","pret":0.01262,"close":73.68}
{"ticker":"TTC","date":"2015-10-09","pret":0.01694,"close":73.52}
{"ticker":"TTC","date":"2015-10-12","pret":-0.00298,"close":74.28}
{"ticker":"TTC","date":"2015-10-13","pret":0.00596,"close":73.12}
{"ticker":"TTC","date":"2015-10-14","pret":-0.01086,"close":72.73}
{"ticker":"TTC","date":"2015-10-15","pret":-0.00493,"close":72.94}
{"ticker":"TTC","date":"2015-10-16","pret":0.00547,"close":72.96}
{"ticker":"TTC","date":"2015-10-19","pret":-0.00424,"close":72.83}
{"ticker":"TTC","date":"2015-10-20","pret":-0.0033,"close":72.97}
{"ticker":"TTC","date":"2015-10-21","pret":0.00876,"close":72.49}
{"ticker":"TTC","date":"2015-10-22","pret":-0.0015,"close":73.89}
{"ticker":"TTC","date":"2015-10-23","pret":0.01356,"close":74.73}
{"ticker":"TTC","date":"2015-10-26","pret":0.00738,"close":75.36}
{"ticker":"TTC","date":"2015-10-27","pret":0.00267,"close":74}
{"ticker":"TTC","date":"2015-10-28","pret":-0.00857,"close":75.78}
{"ticker":"TTC","date":"2015-10-29","pret":0.01614,"close":75.29}
{"ticker":"TTC","date":"2015-10-30","pret":-0.00424,"close":75.27}
{"ticker":"TTC","date":"2015-11-02","pret":0.00292,"close":75.34}
{"ticker":"TTC","date":"2015-11-03","pret":-0.00172,"close":74.97}
{"ticker":"TTC","date":"2015-11-04","pret":-0.00026,"close":74.94}
{"ticker":"TTC","date":"2015-11-05","pret":-0.00332,"close":75.25}
{"ticker":"TTC","date":"2015-11-06","pret":-0.00053,"close":75}
{"ticker":"TTC","date":"2015-11-09","pret":-0.0036,"close":75.04}
{"ticker":"TTC","date":"2015-11-10","pret":0.00134,"close":75.77}
{"ticker":"TTC","date":"2015-11-11","pret":0.01314,"close":76.05}
{"ticker":"TTC","date":"2015-11-12","pret":-0.00489,"close":74.45}
{"ticker":"TTC","date":"2015-11-13","pret":-0.0198,"close":74.09}
{"ticker":"TTC","date":"2015-11-16","pret":-0.00162,"close":74.13}
{"ticker":"TTC","date":"2015-11-17","pret":0.00526,"close":73.9}
{"ticker":"TTC","date":"2015-11-18","pret":0.00121,"close":75.26}
{"ticker":"TTC","date":"2015-11-19","pret":0.01057,"close":75.67}
{"ticker":"TTC","date":"2015-11-20","pret":0.01112,"close":76.59}
{"ticker":"TTC","date":"2015-11-23","pret":0.01099,"close":77.22}
{"ticker":"TTC","date":"2015-11-24","pret":-0.00443,"close":76.49}
{"ticker":"TTC","date":"2015-11-25","pret":0.00574,"close":77.38}
{"ticker":"TTC","date":"2015-11-26"}
{"ticker":"TTC","date":"2015-11-27","pret":0.00583,"close":78.11}
{"ticker":"TTC","date":"2015-11-30","pret":0.01335,"close":77.07}
{"ticker":"TTC","date":"2015-12-01","pret":-0.01361,"close":77.77}
{"ticker":"TTC","date":"2015-12-02","pret":0.0009,"close":77.08}
{"ticker":"TTC","date":"2015-12-03","pret":-0.01065,"close":74.33}
{"ticker":"TTC","date":"2015-12-04","pret":-0.02458,"close":77.64}
{"ticker":"TTC","date":"2015-12-07","pret":0.03406,"close":77.38}
{"ticker":"TTC","date":"2015-12-08","pret":-0.0057,"close":77.44}
{"ticker":"TTC","date":"2015-12-09","pret":0.00182,"close":76.27}
{"ticker":"TTC","date":"2015-12-10","pret":-0.00782,"close":76.43}
{"ticker":"TTC","date":"2015-12-11","pret":-0.01237,"close":75.6}
{"ticker":"TTC","date":"2015-12-14","pret":0.00462,"close":76.35}
{"ticker":"TTC","date":"2015-12-15","pret":0.01492,"close":76.98}
{"ticker":"TTC","date":"2015-12-16","pret":0.00505,"close":77.88}
{"ticker":"TTC","date":"2015-12-17"}
{"ticker":"TTC","date":"2015-12-18","pret":-0.01353,"close":73.19}
{"ticker":"TTC","date":"2015-12-21","pret":-0.03955,"close":73.67}
{"ticker":"TTC","date":"2015-12-22","pret":0.00963,"close":74.06}
{"ticker":"TTC","date":"2015-12-23","pret":0.00646,"close":74.56}
{"ticker":"TTC","date":"2015-12-24","pret":-0.00013,"close":74.5}
{"ticker":"TTC","date":"2015-12-28","pret":-0.00754,"close":74.62}
{"ticker":"TTC","date":"2015-12-29","pret":0.01369,"close":74.84}
{"ticker":"TTC","date":"2015-12-30","pret":-0.0004,"close":73.89}
{"ticker":"TTC","date":"2015-12-31","pret":-0.0198,"close":73.07}
{"ticker":"TTC","date":"2016-01-04","pret":-0.01756,"close":72.28}
{"ticker":"TTC","date":"2016-01-05","pret":0.00166,"close":72.68}
{"ticker":"TTEC","date":"2015-01-02","pret":-0.01126,"close":23.52}
{"ticker":"TTEC","date":"2015-01-05","pret":-0.02204,"close":23.08}
{"ticker":"TTEC","date":"2015-01-06","pret":-0.01077,"close":22.63}
{"ticker":"TTEC","date":"2015-01-07","pret":-0.0144,"close":22.81}
{"ticker":"TTEC","date":"2015-01-08","pret":0.0131,"close":23.03}
{"ticker":"TTEC","date":"2015-01-09","pret":0.00087,"close":22.85}
{"ticker":"TTEC","date":"2015-01-12","pret":-0.00609,"close":22.31}
{"ticker":"TTEC","date":"2015-01-13","pret":-0.01405,"close":22.1}
{"ticker":"TTEC","date":"2015-01-14","pret":-0.03099,"close":22.09}
{"ticker":"TTEC","date":"2015-01-15","pret":0.01224,"close":22.03}
{"ticker":"TTEC","date":"2015-01-16","pret":-0.01042,"close":22.61}
{"ticker":"TTEC","date":"2015-01-20","pret":0.02784,"close":22.1}
{"ticker":"TTEC","date":"2015-01-21","pret":-0.02693,"close":21.86}
{"ticker":"TTEC","date":"2015-01-22","pret":0.00454,"close":22.49}
{"ticker":"TTEC","date":"2015-01-23","pret":0.01795,"close":22.44}
{"ticker":"TTEC","date":"2015-01-26","pret":-0.00089,"close":22.66}
{"ticker":"TTEC","date":"2015-01-27","pret":-0.00044,"close":22.47}
{"ticker":"TTEC","date":"2015-01-28","pret":0.00356,"close":22.13}
{"ticker":"TTEC","date":"2015-01-29","pret":-0.01746,"close":22.17}
{"ticker":"TTEC","date":"2015-01-30","pret":-0.00816,"close":22.06}
{"ticker":"TTEC","date":"2015-02-02","pret":0.00636,"close":22.19}
{"ticker":"TTEC","date":"2015-02-03","pret":0.01125,"close":22.44}
{"ticker":"TTEC","date":"2015-02-04","pret":0,"close":22.15}
{"ticker":"TTEC","date":"2015-02-05","pret":-0.00314,"close":22.92}
{"ticker":"TTEC","date":"2015-02-06","pret":0.02788,"close":22.7}
{"ticker":"TTEC","date":"2015-02-09","pret":-0.01141,"close":22.41}
{"ticker":"TTEC","date":"2015-02-10","pret":-0.0031,"close":22.39}
{"ticker":"TTEC","date":"2015-02-11","pret":-0.01248,"close":22.55}
{"ticker":"TTEC","date":"2015-02-12","pret":0.01734,"close":22.94}
{"ticker":"TTEC","date":"2015-02-13","pret":0.01314,"close":23.35}
{"ticker":"TTEC","date":"2015-02-17","pret":0.01639,"close":23.32}
{"ticker":"TTEC","date":"2015-02-18","pret":-0.00687,"close":23.47}
{"ticker":"TTEC","date":"2015-02-19","pret":0.00601,"close":23.75}
{"ticker":"TTEC","date":"2015-02-20","pret":0.01867,"close":23.72}
{"ticker":"TTEC","date":"2015-02-23","pret":-0.0021,"close":23.91}
{"ticker":"TTEC","date":"2015-02-24","pret":0.00546,"close":23.96}
{"ticker":"TTEC","date":"2015-02-25","pret":0.00585,"close":23.91}
{"ticker":"TTEC","date":"2015-02-26","pret":0.06099,"close":25.04}
{"ticker":"TTEC","date":"2015-02-27","pret":-0.01859,"close":24.3}
{"ticker":"TTEC","date":"2015-03-02","pret":-0.02834,"close":24.55}
{"ticker":"TTEC","date":"2015-03-03","pret":0.00328,"close":24.05}
{"ticker":"TTEC","date":"2015-03-04","pret":-0.02193,"close":23.96}
{"ticker":"TTEC","date":"2015-03-05","pret":0.00542,"close":24.04}
{"ticker":"TTEC","date":"2015-03-06","pret":-0.01004,"close":23.61}
{"ticker":"TTEC","date":"2015-03-09","pret":-0.01014,"close":23.75}
{"ticker":"TTEC","date":"2015-03-10","pret":-0.00554,"close":23.24}
{"ticker":"TTEC","date":"2015-03-11","pret":-0.00944,"close":23.23}
{"ticker":"TTEC","date":"2015-03-12","pret":0.012,"close":24.06}
{"ticker":"TTEC","date":"2015-03-13","pret":0.02024,"close":23.58}
{"ticker":"TTEC","date":"2015-03-16","pret":-0.01387,"close":23.93}
{"ticker":"TTEC","date":"2015-03-17","pret":0.00675,"close":24.54}
{"ticker":"TTEC","date":"2015-03-18","pret":0.0245,"close":24.6}
{"ticker":"TTEC","date":"2015-03-19","pret":0.00776,"close":24.71}
{"ticker":"TTEC","date":"2015-03-20","pret":0.01053,"close":24.94}
{"ticker":"TTEC","date":"2015-03-23","pret":0.00362,"close":24.91}
{"ticker":"TTEC","date":"2015-03-24","pret":0.0024,"close":25.01}
{"ticker":"TTEC","date":"2015-03-25","pret":0.0016,"close":25.21}
{"ticker":"TTEC","date":"2015-03-26","pret":-0.002,"close":25.44}
{"ticker":"TTEC","date":"2015-03-27","pret":0.01668,"close":25.37}
{"ticker":"TTEC","date":"2015-03-30","pret":0.0055,"close":25.54}
{"ticker":"TTEC","date":"2015-03-31","pret":-0.00392,"close":25.45}
{"ticker":"TTEC","date":"2015-04-01","pret":-0.00039,"close":25.46}
{"ticker":"TTEC","date":"2015-04-02","pret":0.00236,"close":25.4}
{"ticker":"TTEC","date":"2015-04-06","pret":-0.01304,"close":25.54}
{"ticker":"TTEC","date":"2015-04-07","pret":0.01225,"close":25.45}
{"ticker":"TTEC","date":"2015-04-08","pret":-0.00079,"close":25.37}
{"ticker":"TTEC","date":"2015-04-09","pret":-0.00079,"close":25.28}
{"ticker":"TTEC","date":"2015-04-10","pret":-0.02308,"close":25.34}
{"ticker":"TTEC","date":"2015-04-13","pret":0.02701,"close":25.93}
{"ticker":"TTEC","date":"2015-04-14","pret":0.02286,"close":26.09}
{"ticker":"TTEC","date":"2015-04-15","pret":0.00191,"close":26.02}
{"ticker":"TTEC","date":"2015-04-16","pret":-0.00729,"close":25.83}
{"ticker":"TTEC","date":"2015-04-17","pret":-0.01318,"close":25.6}
{"ticker":"TTEC","date":"2015-04-20","pret":0.00389,"close":26.06}
{"ticker":"TTEC","date":"2015-04-21","pret":0.0181,"close":26.19}
{"ticker":"TTEC","date":"2015-04-22","pret":0.00114,"close":25.95}
{"ticker":"TTEC","date":"2015-04-23","pret":-0.00958,"close":26}
{"ticker":"TTEC","date":"2015-04-24","pret":0.00499,"close":26.1}
{"ticker":"TTEC","date":"2015-04-27","pret":0.00535,"close":26.14}
{"ticker":"TTEC","date":"2015-04-28","pret":-0.00382,"close":26.4}
{"ticker":"TTEC","date":"2015-04-29","pret":0.00724,"close":26.57}
{"ticker":"TTEC","date":"2015-04-30","pret":0.00455,"close":25.94}
{"ticker":"TTEC","date":"2015-05-01","pret":-0.01792,"close":26.17}
{"ticker":"TTEC","date":"2015-05-04","pret":0.00995,"close":25.91}
{"ticker":"TTEC","date":"2015-05-05","pret":-0.01342,"close":25.8}
{"ticker":"TTEC","date":"2015-05-06","pret":-0.00232,"close":26.05}
{"ticker":"TTEC","date":"2015-05-07","pret":0.00425,"close":26}
{"ticker":"TTEC","date":"2015-05-08","pret":0.01416,"close":25.96}
{"ticker":"TTEC","date":"2015-05-11","pret":-0.01493,"close":25.91}
{"ticker":"TTEC","date":"2015-05-12","pret":-0.03652,"close":25.16}
{"ticker":"TTEC","date":"2015-05-13","pret":0.00797,"close":25.74}
{"ticker":"TTEC","date":"2015-05-14","pret":0.02547,"close":26.17}
{"ticker":"TTEC","date":"2015-05-15","pret":0.01154,"close":26.14}
{"ticker":"TTEC","date":"2015-05-18","pret":-0.00268,"close":26.43}
{"ticker":"TTEC","date":"2015-05-19","pret":0.01786,"close":26.76}
{"ticker":"TTEC","date":"2015-05-20","pret":0.01161,"close":26.4}
{"ticker":"TTEC","date":"2015-05-21","pret":-0.01727,"close":26.15}
{"ticker":"TTEC","date":"2015-05-22","pret":-0.00722,"close":25.95}
{"ticker":"TTEC","date":"2015-05-26","pret":-0.0146,"close":25.54}
{"ticker":"TTEC","date":"2015-05-27","pret":-0.00973,"close":25.66}
{"ticker":"TTEC","date":"2015-05-28","pret":0.00273,"close":25.61}
{"ticker":"TTEC","date":"2015-05-29","pret":-0.00234,"close":25.42}
{"ticker":"TTEC","date":"2015-06-01","pret":-0.00274,"close":25.57}
{"ticker":"TTEC","date":"2015-06-02","pret":-0.00511,"close":25.33}
{"ticker":"TTEC","date":"2015-06-03","pret":-0.00197,"close":25.38}
{"ticker":"TTEC","date":"2015-06-04","pret":-0.00198,"close":25.27}
{"ticker":"TTEC","date":"2015-06-05","pret":-0.00277,"close":25.52}
{"ticker":"TTEC","date":"2015-06-08","pret":0.00986,"close":25.14}
{"ticker":"TTEC","date":"2015-06-09","pret":-0.01225,"close":25.44}
{"ticker":"TTEC","date":"2015-06-10","pret":0.01499,"close":26.29}
{"ticker":"TTEC","date":"2015-06-11","pret":0.03236,"close":26.49}
{"ticker":"TTEC","date":"2015-06-12","pret":0.00152,"close":26.3}
{"ticker":"TTEC","date":"2015-06-15","pret":-0.0141,"close":25.9}
{"ticker":"TTEC","date":"2015-06-16","pret":-0.00771,"close":26.73}
{"ticker":"TTEC","date":"2015-06-17","pret":0.03721,"close":26.86}
{"ticker":"TTEC","date":"2015-06-18","pret":0.00335,"close":26.86}
{"ticker":"TTEC","date":"2015-06-19","pret":0.00037,"close":27.36}
{"ticker":"TTEC","date":"2015-06-22","pret":0.02312,"close":27.18}
{"ticker":"TTEC","date":"2015-06-23","pret":-0.01131,"close":28.01}
{"ticker":"TTEC","date":"2015-06-24","pret":0.02501,"close":27.85}
{"ticker":"TTEC","date":"2015-06-25","pret":-0.00107,"close":27.75}
{"ticker":"TTEC","date":"2015-06-26","pret":-0.00323,"close":27.37}
{"ticker":"TTEC","date":"2015-06-29","pret":-0.02291,"close":26.96}
{"ticker":"TTEC","date":"2015-06-30","pret":0.00037,"close":27.08}
{"ticker":"TTEC","date":"2015-07-01","pret":0.0055,"close":27.08}
{"ticker":"TTEC","date":"2015-07-02","pret":-0.00808,"close":27}
{"ticker":"TTEC","date":"2015-07-06","pret":-0.01485,"close":27.02}
{"ticker":"TTEC","date":"2015-07-07","pret":0.00894,"close":27.05}
{"ticker":"TTEC","date":"2015-07-08","pret":-0.00372,"close":26.9}
{"ticker":"TTEC","date":"2015-07-09","pret":0.01478,"close":27.15}
{"ticker":"TTEC","date":"2015-07-10","pret":-0.00441,"close":27.25}
{"ticker":"TTEC","date":"2015-07-13","pret":0.00258,"close":27.33}
{"ticker":"TTEC","date":"2015-07-14","pret":0.00732,"close":27.65}
{"ticker":"TTEC","date":"2015-07-15","pret":0.00799,"close":27.69}
{"ticker":"TTEC","date":"2015-07-16","pret":0.00397,"close":27.45}
{"ticker":"TTEC","date":"2015-07-17","pret":-0.00796,"close":27.27}
{"ticker":"TTEC","date":"2015-07-20","pret":-0.00876,"close":27.03}
{"ticker":"TTEC","date":"2015-07-21","pret":-0.00846,"close":26.99}
{"ticker":"TTEC","date":"2015-07-22","pret":-0.00593,"close":27.28}
{"ticker":"TTEC","date":"2015-07-23","pret":0.01549,"close":26.99}
{"ticker":"TTEC","date":"2015-07-24","pret":-0.01178,"close":26.89}
{"ticker":"TTEC","date":"2015-07-27","pret":-0.0093,"close":26.72}
{"ticker":"TTEC","date":"2015-07-28","pret":0.00299,"close":27.03}
{"ticker":"TTEC","date":"2015-07-29","pret":0.0078,"close":27.3}
{"ticker":"TTEC","date":"2015-07-30","pret":0.0059,"close":27.12}
{"ticker":"TTEC","date":"2015-07-31","pret":-0.00331,"close":27.13}
{"ticker":"TTEC","date":"2015-08-03","pret":-0.00148,"close":27.1}
{"ticker":"TTEC","date":"2015-08-04","pret":-0.00296,"close":27.07}
{"ticker":"TTEC","date":"2015-08-05","pret":0.00444,"close":27.17}
{"ticker":"TTEC","date":"2015-08-06","pret":-0.01524,"close":27.6}
{"ticker":"TTEC","date":"2015-08-07","pret":0.02405,"close":27.9}
{"ticker":"TTEC","date":"2015-08-10","pret":0.02741,"close":28.27}
{"ticker":"TTEC","date":"2015-08-11","pret":-0.00107,"close":28}
{"ticker":"TTEC","date":"2015-08-12","pret":-0.00643,"close":27.96}
{"ticker":"TTEC","date":"2015-08-13","pret":0.00036,"close":28.38}
{"ticker":"TTEC","date":"2015-08-14","pret":0.01317,"close":28.81}
{"ticker":"TTEC","date":"2015-08-17","pret":0.01892,"close":28.97}
{"ticker":"TTEC","date":"2015-08-18","pret":0.00312,"close":28.64}
{"ticker":"TTEC","date":"2015-08-19","pret":-0.01358,"close":28.24}
{"ticker":"TTEC","date":"2015-08-20","pret":-0.0209,"close":27.95}
{"ticker":"TTEC","date":"2015-08-21","pret":-0.01588,"close":26.98}
{"ticker":"TTEC","date":"2015-08-24","pret":-0.05074,"close":26.09}
{"ticker":"TTEC","date":"2015-08-25","pret":0.02457,"close":25.37}
{"ticker":"TTEC","date":"2015-08-26","pret":-0.03187,"close":27.08}
{"ticker":"TTEC","date":"2015-08-27","pret":0.04448,"close":27.19}
{"ticker":"TTEC","date":"2015-08-28","pret":-0.00184,"close":27.45}
{"ticker":"TTEC","date":"2015-08-31","pret":0.00663,"close":27.05}
{"ticker":"TTEC","date":"2015-09-01","pret":-0.02452,"close":26.55}
{"ticker":"TTEC","date":"2015-09-02","pret":0.01159,"close":27.23}
{"ticker":"TTEC","date":"2015-09-03","pret":0.01329,"close":27.3}
{"ticker":"TTEC","date":"2015-09-04","pret":-0.00995,"close":27.07}
{"ticker":"TTEC","date":"2015-09-08","pret":0.01508,"close":27.46}
{"ticker":"TTEC","date":"2015-09-09","pret":0.01089,"close":27.1}
{"ticker":"TTEC","date":"2015-09-10","pret":-0.02301,"close":27.3}
{"ticker":"TTEC","date":"2015-09-11","pret":0.00332,"close":27.4}
{"ticker":"TTEC","date":"2015-09-14","pret":0.01098,"close":27}
{"ticker":"TTEC","date":"2015-09-15","pret":-0.01504,"close":27.7}
{"ticker":"TTEC","date":"2015-09-16","pret":0.02085,"close":27.52}
{"ticker":"TTEC","date":"2015-09-17","pret":-0.00545,"close":27.48}
{"ticker":"TTEC","date":"2015-09-18","pret":-0.01615,"close":26.88}
{"ticker":"TTEC","date":"2015-09-21","pret":0.00037,"close":27.21}
{"ticker":"TTEC","date":"2015-09-22","pret":-0.00333,"close":26.65}
{"ticker":"TTEC","date":"2015-09-23","pret":-0.00969,"close":26.83}
{"ticker":"TTEC","date":"2015-09-24","pret":-0.00075,"close":27.36}
{"ticker":"TTEC","date":"2015-09-25","pret":0.03428,"close":27.91}
{"ticker":"TTEC","date":"2015-09-28","pret":0,"close":26.82}
{"ticker":"TTEC","date":"2015-09-29","pret":-0.02867,"close":26.83}
{"ticker":"TTEC","date":"2015-09-30","pret":0.00669,"close":26.79}
{"ticker":"TTEC","date":"2015-10-01","pret":-0.00557,"close":26.76}
{"ticker":"TTEC","date":"2015-10-02","pret":-0.01539,"close":27.11}
{"ticker":"TTEC","date":"2015-10-05","pret":0.03311,"close":27.66}
{"ticker":"TTEC","date":"2015-10-06","pret":0.012,"close":27.78}
{"ticker":"TTEC","date":"2015-10-07","pret":0.01043,"close":28.32}
{"ticker":"TTEC","date":"2015-10-08","pret":0.01138,"close":28.6}
{"ticker":"TTEC","date":"2015-10-09","pret":0.00916,"close":28.74}
{"ticker":"TTEC","date":"2015-10-12","pret":0.00942,"close":28.87}
{"ticker":"TTEC","date":"2015-10-13","pret":-0.00383,"close":28.92}
{"ticker":"TTEC","date":"2015-10-14","pret":0.0066,"close":28.54}
{"ticker":"TTEC","date":"2015-10-15","pret":-0.00904,"close":28.94}
{"ticker":"TTEC","date":"2015-10-16","pret":0.01422,"close":28.74}
{"ticker":"TTEC","date":"2015-10-19","pret":-0.01457,"close":28.61}
{"ticker":"TTEC","date":"2015-10-20","pret":-0.0049,"close":28.69}
{"ticker":"TTEC","date":"2015-10-21","pret":0.00909,"close":28.53}
{"ticker":"TTEC","date":"2015-10-22","pret":-0.00244,"close":29}
{"ticker":"TTEC","date":"2015-10-23","pret":0.02038,"close":29.37}
{"ticker":"TTEC","date":"2015-10-26","pret":0.00987,"close":29.41}
{"ticker":"TTEC","date":"2015-10-27","pret":-0.00782,"close":28.83}
{"ticker":"TTEC","date":"2015-10-28","pret":-0.01374,"close":29.5}
{"ticker":"TTEC","date":"2015-10-29","pret":0.01545,"close":29.54}
{"ticker":"TTEC","date":"2015-10-30","pret":0.0078,"close":29.1}
{"ticker":"TTEC","date":"2015-11-02","pret":-0.01567,"close":29.41}
{"ticker":"TTEC","date":"2015-11-03","pret":0.00445,"close":29.5}
{"ticker":"TTEC","date":"2015-11-04","pret":0.00851,"close":29.53}
{"ticker":"TTEC","date":"2015-11-05","pret":0.00271,"close":29.75}
{"ticker":"TTEC","date":"2015-11-06","pret":0.00203,"close":30.61}
{"ticker":"TTEC","date":"2015-11-09","pret":0.02925,"close":30.08}
{"ticker":"TTEC","date":"2015-11-10","pret":-0.04866,"close":28.75}
{"ticker":"TTEC","date":"2015-11-11","pret":-0.00483,"close":29.14}
{"ticker":"TTEC","date":"2015-11-12","pret":0.0031,"close":28.35}
{"ticker":"TTEC","date":"2015-11-13","pret":-0.02476,"close":28.1}
{"ticker":"TTEC","date":"2015-11-16","pret":-0.01065,"close":28.11}
{"ticker":"TTEC","date":"2015-11-17","pret":0.00178,"close":28.12}
{"ticker":"TTEC","date":"2015-11-18","pret":0.00922,"close":28.4}
{"ticker":"TTEC","date":"2015-11-19","pret":0.00106,"close":28.3}
{"ticker":"TTEC","date":"2015-11-20","pret":-0.00141,"close":28.65}
{"ticker":"TTEC","date":"2015-11-23","pret":0.00739,"close":28.53}
{"ticker":"TTEC","date":"2015-11-24","pret":-0.00457,"close":29.17}
{"ticker":"TTEC","date":"2015-11-25","pret":0.03154,"close":29.07}
{"ticker":"TTEC","date":"2015-11-26"}
{"ticker":"TTEC","date":"2015-11-27","pret":-0.01063,"close":29.26}
{"ticker":"TTEC","date":"2015-11-30","pret":0.01132,"close":29.02}
{"ticker":"TTEC","date":"2015-12-01","pret":-0.00787,"close":29.12}
{"ticker":"TTEC","date":"2015-12-02","pret":-0.00069,"close":29.05}
{"ticker":"TTEC","date":"2015-12-03","pret":0.00069,"close":28.36}
{"ticker":"TTEC","date":"2015-12-04","pret":-0.02435,"close":28.85}
{"ticker":"TTEC","date":"2015-12-07","pret":0.0112,"close":28.27}
{"ticker":"TTEC","date":"2015-12-08","pret":-0.02076,"close":28.57}
{"ticker":"TTEC","date":"2015-12-09","pret":0.00496,"close":28.53}
{"ticker":"TTEC","date":"2015-12-10","pret":0.01091,"close":28.26}
{"ticker":"TTEC","date":"2015-12-11","pret":-0.02947,"close":27.69}
{"ticker":"TTEC","date":"2015-12-14","pret":-0.00651,"close":27.97}
{"ticker":"TTEC","date":"2015-12-15","pret":0.02366,"close":28.44}
{"ticker":"TTEC","date":"2015-12-16","pret":0.01651,"close":29.1}
{"ticker":"TTEC","date":"2015-12-17"}
{"ticker":"TTEC","date":"2015-12-18","pret":-0.00945,"close":27.81}
{"ticker":"TTEC","date":"2015-12-21","pret":-0.01703,"close":27.91}
{"ticker":"TTEC","date":"2015-12-22","pret":0.00214,"close":28.35}
{"ticker":"TTEC","date":"2015-12-23","pret":0.01453,"close":28.21}
{"ticker":"TTEC","date":"2015-12-24","pret":-0.00919,"close":28.2}
{"ticker":"TTEC","date":"2015-12-28","pret":-0.00427,"close":28.43}
{"ticker":"TTEC","date":"2015-12-29","pret":0.01908,"close":28.62}
{"ticker":"TTEC","date":"2015-12-30","pret":-0.0014,"close":28.36}
{"ticker":"TTEC","date":"2015-12-31","pret":-0.00915,"close":27.91}
{"ticker":"TTEC","date":"2016-01-04","pret":-0.0276,"close":26.92}
{"ticker":"TTEC","date":"2016-01-05","pret":-0.02689,"close":26.29}
{"ticker":"TTEK","date":"2015-01-02","pret":-0.01483,"close":26.69}
{"ticker":"TTEK","date":"2015-01-05","pret":-0.01165,"close":25.57}
{"ticker":"TTEK","date":"2015-01-06","pret":-0.03109,"close":25.29}
{"ticker":"TTEK","date":"2015-01-07","pret":-0.01058,"close":25.32}
{"ticker":"TTEK","date":"2015-01-08","pret":0.00746,"close":25.49}
{"ticker":"TTEK","date":"2015-01-09","pret":0.00117,"close":25.09}
{"ticker":"TTEK","date":"2015-01-12","pret":-0.02012,"close":25.02}
{"ticker":"TTEK","date":"2015-01-13","pret":0.00517,"close":25.15}
{"ticker":"TTEK","date":"2015-01-14","pret":-0.01599,"close":24.75}
{"ticker":"TTEK","date":"2015-01-15","pret":0.00161,"close":24.26}
{"ticker":"TTEK","date":"2015-01-16","pret":-0.02898,"close":24.2}
{"ticker":"TTEK","date":"2015-01-20","pret":0.00496,"close":23.99}
{"ticker":"TTEK","date":"2015-01-21","pret":-0.01119,"close":24.11}
{"ticker":"TTEK","date":"2015-01-22","pret":0.01653,"close":24.5}
{"ticker":"TTEK","date":"2015-01-23","pret":0.00123,"close":24.41}
{"ticker":"TTEK","date":"2015-01-26","pret":-0.00246,"close":24.45}
{"ticker":"TTEK","date":"2015-01-27","pret":-0.01114,"close":24.38}
{"ticker":"TTEK","date":"2015-01-28","pret":0.01809,"close":23.81}
{"ticker":"TTEK","date":"2015-01-29","pret":-0.05443,"close":23.44}
{"ticker":"TTEK","date":"2015-01-30","pret":-0.00302,"close":23.03}
{"ticker":"TTEK","date":"2015-02-02","pret":-0.00519,"close":23.78}
{"ticker":"TTEK","date":"2015-02-03","pret":0.03579,"close":24.24}
{"ticker":"TTEK","date":"2015-02-04","pret":0.00834,"close":23.97}
{"ticker":"TTEK","date":"2015-02-05","pret":0.00124,"close":24.51}
{"ticker":"TTEK","date":"2015-02-06","pret":0.01808,"close":24.49}
{"ticker":"TTEK","date":"2015-02-09","pret":-0.00777,"close":24.52}
{"ticker":"TTEK","date":"2015-02-10","pret":0.01021,"close":24.4}
{"ticker":"TTEK","date":"2015-02-11","pret":-0.0098,"close":24.34}
{"ticker":"TTEK","date":"2015-02-12","pret":0.00246,"close":24.5}
{"ticker":"TTEK","date":"2015-02-13","pret":0.00245,"close":24.58}
{"ticker":"TTEK","date":"2015-02-17","pret":0.00326,"close":24.88}
{"ticker":"TTEK","date":"2015-02-18","pret":0.0073,"close":24.99}
{"ticker":"TTEK","date":"2015-02-19","pret":0.00403,"close":24.84}
{"ticker":"TTEK","date":"2015-02-20","pret":0,"close":24.99}
{"ticker":"TTEK","date":"2015-02-23","pret":0.00522,"close":24.99}
{"ticker":"TTEK","date":"2015-02-24","pret":-0.0008,"close":25.39}
{"ticker":"TTEK","date":"2015-02-25","pret":0.01392,"close":25.21}
{"ticker":"TTEK","date":"2015-02-26","pret":-0.00634,"close":25.38}
{"ticker":"TTEK","date":"2015-02-27","pret":0.00831,"close":25.43}
{"ticker":"TTEK","date":"2015-03-02","pret":0.00236,"close":25.64}
{"ticker":"TTEK","date":"2015-03-03","pret":0.00666,"close":25.6}
{"ticker":"TTEK","date":"2015-03-04","pret":-0.00548,"close":25.52}
{"ticker":"TTEK","date":"2015-03-05","pret":0.00235,"close":25.81}
{"ticker":"TTEK","date":"2015-03-06","pret":0.00664,"close":25.29}
{"ticker":"TTEK","date":"2015-03-09","pret":-0.01332,"close":25.36}
{"ticker":"TTEK","date":"2015-03-10","pret":-0.00991,"close":24.78}
{"ticker":"TTEK","date":"2015-03-11","pret":-0.0088,"close":24.61}
{"ticker":"TTEK","date":"2015-03-12","pret":-0.00443,"close":24.95}
{"ticker":"TTEK","date":"2015-03-13","pret":0.00604,"close":24.49}
{"ticker":"TTEK","date":"2015-03-16","pret":-0.01618,"close":24.54}
{"ticker":"TTEK","date":"2015-03-17","pret":-0.00532,"close":24.66}
{"ticker":"TTEK","date":"2015-03-18","pret":0.00735,"close":24.79}
{"ticker":"TTEK","date":"2015-03-19","pret":0.00284,"close":24.47}
{"ticker":"TTEK","date":"2015-03-20","pret":-0.00081,"close":24.68}
{"ticker":"TTEK","date":"2015-03-23","pret":-0.00041,"close":24.78}
{"ticker":"TTEK","date":"2015-03-24","pret":0.00769,"close":24.84}
{"ticker":"TTEK","date":"2015-03-25","pret":0.00201,"close":24.33}
{"ticker":"TTEK","date":"2015-03-26","pret":-0.02485,"close":24.19}
{"ticker":"TTEK","date":"2015-03-27","pret":-0.00082,"close":24.05}
{"ticker":"TTEK","date":"2015-03-30","pret":0.00206,"close":24.15}
{"ticker":"TTEK","date":"2015-03-31","pret":-0.00869,"close":24.02}
{"ticker":"TTEK","date":"2015-04-01","pret":-0.0025,"close":24}
{"ticker":"TTEK","date":"2015-04-02","pret":0.00125,"close":24.09}
{"ticker":"TTEK","date":"2015-04-06","pret":-0.00083,"close":24.33}
{"ticker":"TTEK","date":"2015-04-07","pret":0.01406,"close":24.29}
{"ticker":"TTEK","date":"2015-04-08","pret":0,"close":24.31}
{"ticker":"TTEK","date":"2015-04-09","pret":-0.00123,"close":24.23}
{"ticker":"TTEK","date":"2015-04-10","pret":0.00041,"close":24.29}
{"ticker":"TTEK","date":"2015-04-13","pret":-0.00412,"close":24.27}
{"ticker":"TTEK","date":"2015-04-14","pret":0,"close":24.36}
{"ticker":"TTEK","date":"2015-04-15","pret":0.01026,"close":24.61}
{"ticker":"TTEK","date":"2015-04-16","pret":0.0053,"close":25}
{"ticker":"TTEK","date":"2015-04-17","pret":0.00769,"close":24.73}
{"ticker":"TTEK","date":"2015-04-20","pret":0.00282,"close":24.95}
{"ticker":"TTEK","date":"2015-04-21","pret":0.00601,"close":24.99}
{"ticker":"TTEK","date":"2015-04-22","pret":-0.0008,"close":24.98}
{"ticker":"TTEK","date":"2015-04-23","pret":-0.0008,"close":25.05}
{"ticker":"TTEK","date":"2015-04-24","pret":0.0028,"close":25.14}
{"ticker":"TTEK","date":"2015-04-27","pret":0.00438,"close":25.09}
{"ticker":"TTEK","date":"2015-04-28","pret":-0.00398,"close":25}
{"ticker":"TTEK","date":"2015-04-29","pret":-0.01043,"close":24.33}
{"ticker":"TTEK","date":"2015-04-30","pret":0.02075,"close":27.11}
{"ticker":"TTEK","date":"2015-05-01","pret":0.06978,"close":26.81}
{"ticker":"TTEK","date":"2015-05-04","pret":-0.01634,"close":26.72}
{"ticker":"TTEK","date":"2015-05-05","pret":0.0015,"close":26.38}
{"ticker":"TTEK","date":"2015-05-06","pret":-0.01241,"close":26.35}
{"ticker":"TTEK","date":"2015-05-07","pret":-0.00341,"close":26.35}
{"ticker":"TTEK","date":"2015-05-08","pret":0.00606,"close":26.38}
{"ticker":"TTEK","date":"2015-05-11","pret":-0.00492,"close":26.31}
{"ticker":"TTEK","date":"2015-05-12","pret":-0.01221,"close":26.16}
{"ticker":"TTEK","date":"2015-05-13","pret":0.00383,"close":26.36}
{"ticker":"TTEK","date":"2015-05-14","pret":0.01744,"close":26.51}
{"ticker":"TTEK","date":"2015-05-15","pret":-0.0015,"close":26.25}
{"ticker":"TTEK","date":"2015-05-18","pret":-0.01136,"close":26.45}
{"ticker":"TTEK","date":"2015-05-19","pret":0.00494,"close":26.4}
{"ticker":"TTEK","date":"2015-05-20","pret":0.0034,"close":26.42}
{"ticker":"TTEK","date":"2015-05-21","pret":-0.00189,"close":26.57}
{"ticker":"TTEK","date":"2015-05-22","pret":0.00113,"close":26.17}
{"ticker":"TTEK","date":"2015-05-26","pret":-0.01217,"close":25.88}
{"ticker":"TTEK","date":"2015-05-27","pret":-0.00884,"close":26.16}
{"ticker":"TTEK","date":"2015-05-28","pret":0.00231,"close":26.13}
{"ticker":"TTEK","date":"2015-05-29","pret":0.00691,"close":26.16}
{"ticker":"TTEK","date":"2015-06-01","pret":0.00191,"close":26.16}
{"ticker":"TTEK","date":"2015-06-02","pret":-0.00497,"close":26.03}
{"ticker":"TTEK","date":"2015-06-03","pret":0,"close":26.23}
{"ticker":"TTEK","date":"2015-06-04","pret":0.00306,"close":25.84}
{"ticker":"TTEK","date":"2015-06-05","pret":-0.01425,"close":25.87}
{"ticker":"TTEK","date":"2015-06-08","pret":0.00116,"close":25.51}
{"ticker":"TTEK","date":"2015-06-09","pret":-0.01012,"close":25.69}
{"ticker":"TTEK","date":"2015-06-10","pret":0.01167,"close":26.2}
{"ticker":"TTEK","date":"2015-06-11","pret":0.01116,"close":26.02}
{"ticker":"TTEK","date":"2015-06-12","pret":-0.00961,"close":25.88}
{"ticker":"TTEK","date":"2015-06-15","pret":-0.0097,"close":25.35}
{"ticker":"TTEK","date":"2015-06-16","pret":-0.01691,"close":25.26}
{"ticker":"TTEK","date":"2015-06-17","pret":0.00396,"close":25.08}
{"ticker":"TTEK","date":"2015-06-18","pret":-0.00793,"close":25.4}
{"ticker":"TTEK","date":"2015-06-19","pret":0.01345,"close":25.82}
{"ticker":"TTEK","date":"2015-06-22","pret":0.02369,"close":26.02}
{"ticker":"TTEK","date":"2015-06-23","pret":-0.00192,"close":26.29}
{"ticker":"TTEK","date":"2015-06-24","pret":0.01033,"close":26.1}
{"ticker":"TTEK","date":"2015-06-25","pret":-0.00611,"close":25.83}
{"ticker":"TTEK","date":"2015-06-26","pret":-0.01233,"close":26.03}
{"ticker":"TTEK","date":"2015-06-29","pret":0.00155,"close":25.46}
{"ticker":"TTEK","date":"2015-06-30","pret":-0.0105,"close":25.64}
{"ticker":"TTEK","date":"2015-07-01","pret":0.00973,"close":25.49}
{"ticker":"TTEK","date":"2015-07-02","pret":-0.01208,"close":25.4}
{"ticker":"TTEK","date":"2015-07-06","pret":-0.01064,"close":25.44}
{"ticker":"TTEK","date":"2015-07-07","pret":0.00632,"close":25.2}
{"ticker":"TTEK","date":"2015-07-08","pret":0.01018,"close":25.29}
{"ticker":"TTEK","date":"2015-07-09","pret":-0.00626,"close":25.31}
{"ticker":"TTEK","date":"2015-07-10","pret":0.00078,"close":25.37}
{"ticker":"TTEK","date":"2015-07-13","pret":-0.00078,"close":25.33}
{"ticker":"TTEK","date":"2015-07-14","pret":-0.01025,"close":25.58}
{"ticker":"TTEK","date":"2015-07-15","pret":0.00986,"close":25.16}
{"ticker":"TTEK","date":"2015-07-16","pret":-0.00906,"close":25.23}
{"ticker":"TTEK","date":"2015-07-17","pret":0.00119,"close":25.69}
{"ticker":"TTEK","date":"2015-07-20","pret":0.01608,"close":25.25}
{"ticker":"TTEK","date":"2015-07-21","pret":-0.01687,"close":25.27}
{"ticker":"TTEK","date":"2015-07-22","pret":-0.00079,"close":25.32}
{"ticker":"TTEK","date":"2015-07-23","pret":0.00198,"close":25.04}
{"ticker":"TTEK","date":"2015-07-24","pret":-0.01473,"close":24.41}
{"ticker":"TTEK","date":"2015-07-27","pret":-0.03013,"close":24.53}
{"ticker":"TTEK","date":"2015-07-28","pret":0.02611,"close":24.91}
{"ticker":"TTEK","date":"2015-07-29","pret":-0.00363,"close":24.71}
{"ticker":"TTEK","date":"2015-07-30","pret":-0.01712,"close":25.37}
{"ticker":"TTEK","date":"2015-07-31","pret":0.04934,"close":26.64}
{"ticker":"TTEK","date":"2015-08-03","pret":0.03273,"close":26.4}
{"ticker":"TTEK","date":"2015-08-04","pret":0.00454,"close":26.8}
{"ticker":"TTEK","date":"2015-08-05","pret":0.01942,"close":26.54}
{"ticker":"TTEK","date":"2015-08-06","pret":-0.02206,"close":26.5}
{"ticker":"TTEK","date":"2015-08-07","pret":-0.00531,"close":26.3}
{"ticker":"TTEK","date":"2015-08-10","pret":0.00342,"close":26.88}
{"ticker":"TTEK","date":"2015-08-11","pret":-0.00342,"close":26.72}
{"ticker":"TTEK","date":"2015-08-12","pret":0.01284,"close":27.24}
{"ticker":"TTEK","date":"2015-08-13","pret":0.0149,"close":27.17}
{"ticker":"TTEK","date":"2015-08-14","pret":-0.00148,"close":27.11}
{"ticker":"TTEK","date":"2015-08-17","pret":-0.00371,"close":27.13}
{"ticker":"TTEK","date":"2015-08-18","pret":0.00888,"close":27.11}
{"ticker":"TTEK","date":"2015-08-19","pret":-0.00332,"close":26.98}
{"ticker":"TTEK","date":"2015-08-20","pret":-0.01003,"close":26.36}
{"ticker":"TTEK","date":"2015-08-21","pret":-0.03301,"close":26.09}
{"ticker":"TTEK","date":"2015-08-24","pret":-0.03614,"close":25.1}
{"ticker":"TTEK","date":"2015-08-25","pret":0.03189,"close":24.8}
{"ticker":"TTEK","date":"2015-08-26","pret":-0.02312,"close":25.3}
{"ticker":"TTEK","date":"2015-08-27","pret":0.00554,"close":25.64}
{"ticker":"TTEK","date":"2015-08-28","pret":0.00472,"close":25.98}
{"ticker":"TTEK","date":"2015-08-31","pret":0.01674,"close":25.98}
{"ticker":"TTEK","date":"2015-09-01","pret":-0.01752,"close":25.34}
{"ticker":"TTEK","date":"2015-09-02","pret":0.00626,"close":25.6}
{"ticker":"TTEK","date":"2015-09-03","pret":0.00506,"close":25.41}
{"ticker":"TTEK","date":"2015-09-04","pret":-0.02517,"close":24.87}
{"ticker":"TTEK","date":"2015-09-08","pret":0.00556,"close":25.07}
{"ticker":"TTEK","date":"2015-09-09","pret":0,"close":25.14}
{"ticker":"TTEK","date":"2015-09-10","pret":-0.00995,"close":25.34}
{"ticker":"TTEK","date":"2015-09-11","pret":0.00598,"close":25.27}
{"ticker":"TTEK","date":"2015-09-14","pret":0.00476,"close":25.05}
{"ticker":"TTEK","date":"2015-09-15","pret":-0.00436,"close":25.66}
{"ticker":"TTEK","date":"2015-09-16","pret":0.0224,"close":25.71}
{"ticker":"TTEK","date":"2015-09-17","pret":-0.00389,"close":25.68}
{"ticker":"TTEK","date":"2015-09-18","pret":-0.01415,"close":24.94}
{"ticker":"TTEK","date":"2015-09-21","pret":-0.00357,"close":25.38}
{"ticker":"TTEK","date":"2015-09-22","pret":-0.00318,"close":24.94}
{"ticker":"TTEK","date":"2015-09-23","pret":-0.00399,"close":24.74}
{"ticker":"TTEK","date":"2015-09-24","pret":-0.0202,"close":24.88}
{"ticker":"TTEK","date":"2015-09-25","pret":0.02579,"close":24.92}
{"ticker":"TTEK","date":"2015-09-28","pret":-0.01564,"close":24.56}
{"ticker":"TTEK","date":"2015-09-29","pret":-0.00974,"close":24.24}
{"ticker":"TTEK","date":"2015-09-30","pret":-0.00204,"close":24.31}
{"ticker":"TTEK","date":"2015-10-01","pret":-0.00082,"close":24.32}
{"ticker":"TTEK","date":"2015-10-02","pret":-0.01442,"close":24.42}
{"ticker":"TTEK","date":"2015-10-05","pret":0.0246,"close":25.57}
{"ticker":"TTEK","date":"2015-10-06","pret":0.03814,"close":25.64}
{"ticker":"TTEK","date":"2015-10-07","pret":0.00234,"close":26.14}
{"ticker":"TTEK","date":"2015-10-08","pret":0.01659,"close":26.68}
{"ticker":"TTEK","date":"2015-10-09","pret":0.01857,"close":26.54}
{"ticker":"TTEK","date":"2015-10-12","pret":-0.00038,"close":27.23}
{"ticker":"TTEK","date":"2015-10-13","pret":0.02045,"close":26.83}
{"ticker":"TTEK","date":"2015-10-14","pret":-0.01558,"close":26.43}
{"ticker":"TTEK","date":"2015-10-15","pret":-0.00337,"close":26.66}
{"ticker":"TTEK","date":"2015-10-16","pret":0.0015,"close":26.39}
{"ticker":"TTEK","date":"2015-10-19","pret":-0.02081,"close":26.42}
{"ticker":"TTEK","date":"2015-10-20","pret":0.01254,"close":26.61}
{"ticker":"TTEK","date":"2015-10-21","pret":0.00565,"close":26.37}
{"ticker":"TTEK","date":"2015-10-22","pret":-0.00792,"close":26.68}
{"ticker":"TTEK","date":"2015-10-23","pret":0.01614,"close":26.79}
{"ticker":"TTEK","date":"2015-10-26","pret":-0.00224,"close":26.72}
{"ticker":"TTEK","date":"2015-10-27","pret":-0.00787,"close":26.51}
{"ticker":"TTEK","date":"2015-10-28","pret":0.00413,"close":26.65}
{"ticker":"TTEK","date":"2015-10-29","pret":-0.0015,"close":26.69}
{"ticker":"TTEK","date":"2015-10-30","pret":0.00225,"close":26.9}
{"ticker":"TTEK","date":"2015-11-02","pret":0.00299,"close":27}
{"ticker":"TTEK","date":"2015-11-03","pret":0.0104,"close":27.35}
{"ticker":"TTEK","date":"2015-11-04","pret":0.01139,"close":27.41}
{"ticker":"TTEK","date":"2015-11-05","pret":0.00036,"close":27.01}
{"ticker":"TTEK","date":"2015-11-06","pret":-0.0188,"close":27.17}
{"ticker":"TTEK","date":"2015-11-09","pret":0.00594,"close":26.64}
{"ticker":"TTEK","date":"2015-11-10","pret":-0.01904,"close":26.66}
{"ticker":"TTEK","date":"2015-11-11","pret":0.00226,"close":26.5}
{"ticker":"TTEK","date":"2015-11-12","pret":-0.05131,"close":25.6}
{"ticker":"TTEK","date":"2015-11-13","pret":0.00513,"close":26.44}
{"ticker":"TTEK","date":"2015-11-16","pret":0.03255,"close":26.85}
{"ticker":"TTEK","date":"2015-11-17","pret":0.01926,"close":26.72}
{"ticker":"TTEK","date":"2015-11-18","pret":-0.00225,"close":26.95}
{"ticker":"TTEK","date":"2015-11-19","pret":0.00486,"close":27.05}
{"ticker":"TTEK","date":"2015-11-20","pret":0.01554,"close":27.16}
{"ticker":"TTEK","date":"2015-11-23","pret":-0.00737,"close":27.05}
{"ticker":"TTEK","date":"2015-11-24","pret":0.00222,"close":27.47}
{"ticker":"TTEK","date":"2015-11-25","pret":0.01065,"close":27.94}
{"ticker":"TTEK","date":"2015-11-26"}
{"ticker":"TTEK","date":"2015-11-27","pret":0.02168,"close":28.02}
{"ticker":"TTEK","date":"2015-11-30","pret":0.00107,"close":27.79}
{"ticker":"TTEK","date":"2015-12-01","pret":-0.00645,"close":27.88}
{"ticker":"TTEK","date":"2015-12-02","pret":0.00359,"close":27.78}
{"ticker":"TTEK","date":"2015-12-03","pret":-0.00287,"close":27.67}
{"ticker":"TTEK","date":"2015-12-04","pret":-0.00721,"close":27.88}
{"ticker":"TTEK","date":"2015-12-07","pret":0.00289,"close":27.37}
{"ticker":"TTEK","date":"2015-12-08","pret":-0.02335,"close":27.23}
{"ticker":"TTEK","date":"2015-12-09","pret":0.00037,"close":27.15}
{"ticker":"TTEK","date":"2015-12-10","pret":-0.00074,"close":26.95}
{"ticker":"TTEK","date":"2015-12-11","pret":-0.01977,"close":26.41}
{"ticker":"TTEK","date":"2015-12-14","pret":-0.00604,"close":26.28}
{"ticker":"TTEK","date":"2015-12-15","pret":-0.0019,"close":26.52}
{"ticker":"TTEK","date":"2015-12-16","pret":0.01358,"close":27.02}
{"ticker":"TTEK","date":"2015-12-17"}
{"ticker":"TTEK","date":"2015-12-18","pret":-0.017,"close":25.71}
{"ticker":"TTEK","date":"2015-12-21","pret":-0.01536,"close":25.85}
{"ticker":"TTEK","date":"2015-12-22","pret":0.0027,"close":26.24}
{"ticker":"TTEK","date":"2015-12-23","pret":0.01986,"close":26.47}
{"ticker":"TTEK","date":"2015-12-24","pret":-0.00303,"close":26.47}
{"ticker":"TTEK","date":"2015-12-28","pret":0.00379,"close":26.54}
{"ticker":"TTEK","date":"2015-12-29","pret":0.00565,"close":26.79}
{"ticker":"TTEK","date":"2015-12-30","pret":0.00225,"close":26.52}
{"ticker":"TTEK","date":"2015-12-31","pret":-0.01018,"close":26.02}
{"ticker":"TTEK","date":"2016-01-04","pret":-0.02338,"close":25.6}
{"ticker":"TTEK","date":"2016-01-05","pret":-0.00896,"close":25.24}
{"ticker":"TTGT","date":"2015-01-02","pret":0.05097,"close":10.88}
{"ticker":"TTGT","date":"2015-01-05","pret":-0.06019,"close":10.77}
{"ticker":"TTGT","date":"2015-01-06","pret":-0.00278,"close":10.62}
{"ticker":"TTGT","date":"2015-01-07","pret":-0.00372,"close":10.68}
{"ticker":"TTGT","date":"2015-01-08","pret":0.00558,"close":10.71}
{"ticker":"TTGT","date":"2015-01-09","pret":-0.01118,"close":10.6}
{"ticker":"TTGT","date":"2015-01-12","pret":-0.00847,"close":10.61}
{"ticker":"TTGT","date":"2015-01-13","pret":0.01221,"close":10.65}
{"ticker":"TTGT","date":"2015-01-14","pret":-0.016,"close":10.62}
{"ticker":"TTGT","date":"2015-01-15","pret":0.01226,"close":10.56}
{"ticker":"TTGT","date":"2015-01-16","pret":-0.01226,"close":10.76}
{"ticker":"TTGT","date":"2015-01-20","pret":0.01973,"close":10.81}
{"ticker":"TTGT","date":"2015-01-21","pret":0.00741,"close":10.62}
{"ticker":"TTGT","date":"2015-01-22","pret":-0.01676,"close":10.9}
{"ticker":"TTGT","date":"2015-01-23","pret":0.02137,"close":10.94}
{"ticker":"TTGT","date":"2015-01-26","pret":0.00824,"close":11.01}
{"ticker":"TTGT","date":"2015-01-27","pret":-0.00732,"close":10.83}
{"ticker":"TTGT","date":"2015-01-28","pret":0.00275,"close":10.86}
{"ticker":"TTGT","date":"2015-01-29","pret":-0.01012,"close":10.99}
{"ticker":"TTGT","date":"2015-01-30","pret":0.01287,"close":11.05}
{"ticker":"TTGT","date":"2015-02-02","pret":0.0109,"close":11.02}
{"ticker":"TTGT","date":"2015-02-03","pret":0.00271,"close":11.21}
{"ticker":"TTGT","date":"2015-02-04","pret":0.0027,"close":11.57}
{"ticker":"TTGT","date":"2015-02-05","pret":0.0266,"close":11.73}
{"ticker":"TTGT","date":"2015-02-06","pret":0.02591,"close":11.45}
{"ticker":"TTGT","date":"2015-02-09","pret":-0.02503,"close":11.19}
{"ticker":"TTGT","date":"2015-02-10","pret":-0.0132,"close":11.37}
{"ticker":"TTGT","date":"2015-02-11","pret":0.00882,"close":11.42}
{"ticker":"TTGT","date":"2015-02-12","pret":0.01999,"close":11.3}
{"ticker":"TTGT","date":"2015-02-13","pret":-0.03058,"close":11.9}
{"ticker":"TTGT","date":"2015-02-17","pret":0.06026,"close":11.28}
{"ticker":"TTGT","date":"2015-02-18","pret":-0.05849,"close":11.47}
{"ticker":"TTGT","date":"2015-02-19","pret":0.01494,"close":11.29}
{"ticker":"TTGT","date":"2015-02-20","pret":-0.01229,"close":11.29}
{"ticker":"TTGT","date":"2015-02-23","pret":-0.00709,"close":11.4}
{"ticker":"TTGT","date":"2015-02-24","pret":0.01938,"close":11.9}
{"ticker":"TTGT","date":"2015-02-25","pret":0.03262,"close":11.91}
{"ticker":"TTGT","date":"2015-02-26","pret":0.00169,"close":12.03}
{"ticker":"TTGT","date":"2015-02-27","pret":0.01174,"close":12.14}
{"ticker":"TTGT","date":"2015-03-02","pret":0.01489,"close":12.12}
{"ticker":"TTGT","date":"2015-03-03","pret":-0.01073,"close":11.92}
{"ticker":"TTGT","date":"2015-03-04","pret":-0.01758,"close":11.98}
{"ticker":"TTGT","date":"2015-03-05","pret":0.01509,"close":12}
{"ticker":"TTGT","date":"2015-03-06","pret":-0.01003,"close":11.82}
{"ticker":"TTGT","date":"2015-03-09","pret":-0.00168,"close":11.85}
{"ticker":"TTGT","date":"2015-03-10","pret":0.0167,"close":11.82}
{"ticker":"TTGT","date":"2015-03-11","pret":-0.02007,"close":12.02}
{"ticker":"TTGT","date":"2015-03-12","pret":0.02255,"close":11.95}
{"ticker":"TTGT","date":"2015-03-13","pret":-0.01079,"close":11.77}
{"ticker":"TTGT","date":"2015-03-16","pret":-0.00838,"close":11.84}
{"ticker":"TTGT","date":"2015-03-17","pret":-0.00337,"close":11.76}
{"ticker":"TTGT","date":"2015-03-18","pret":-0.00848,"close":12.02}
{"ticker":"TTGT","date":"2015-03-19","pret":0.01689,"close":12.32}
{"ticker":"TTGT","date":"2015-03-20","pret":0.03457,"close":12.45}
{"ticker":"TTGT","date":"2015-03-23","pret":0.00966,"close":12.42}
{"ticker":"TTGT","date":"2015-03-24","pret":-0.00482,"close":12.45}
{"ticker":"TTGT","date":"2015-03-25","pret":0.00241,"close":11.95}
{"ticker":"TTGT","date":"2015-03-26","pret":-0.03932,"close":11.8}
{"ticker":"TTGT","date":"2015-03-27","pret":-0.01346,"close":11.88}
{"ticker":"TTGT","date":"2015-03-30","pret":0.00759,"close":11.64}
{"ticker":"TTGT","date":"2015-03-31","pret":-0.02985,"close":11.53}
{"ticker":"TTGT","date":"2015-04-01","pret":-0.00434,"close":11.51}
{"ticker":"TTGT","date":"2015-04-02","pret":0.00347,"close":11.79}
{"ticker":"TTGT","date":"2015-04-06","pret":0.01888,"close":11.75}
{"ticker":"TTGT","date":"2015-04-07","pret":-0.00512,"close":11.8}
{"ticker":"TTGT","date":"2015-04-08","pret":0.00596,"close":11.8}
{"ticker":"TTGT","date":"2015-04-09","pret":0.01601,"close":11.64}
{"ticker":"TTGT","date":"2015-04-10","pret":-0.01942,"close":10.93}
{"ticker":"TTGT","date":"2015-04-13","pret":-0.07891,"close":11.24}
{"ticker":"TTGT","date":"2015-04-14","pret":0.0389,"close":11.46}
{"ticker":"TTGT","date":"2015-04-15","pret":0.01235,"close":11.59}
{"ticker":"TTGT","date":"2015-04-16","pret":0.00088,"close":11.25}
{"ticker":"TTGT","date":"2015-04-17","pret":-0.02214,"close":10.99}
{"ticker":"TTGT","date":"2015-04-20","pret":-0.00899,"close":11.37}
{"ticker":"TTGT","date":"2015-04-21","pret":0.032,"close":11.39}
{"ticker":"TTGT","date":"2015-04-22","pret":-0.00702,"close":11.26}
{"ticker":"TTGT","date":"2015-04-23","pret":-0.0133,"close":11.45}
{"ticker":"TTGT","date":"2015-04-24","pret":0.02643,"close":11.35}
{"ticker":"TTGT","date":"2015-04-27","pret":-0.01489,"close":11.15}
{"ticker":"TTGT","date":"2015-04-28","pret":-0.01333,"close":11.06}
{"ticker":"TTGT","date":"2015-04-29","pret":-0.01623,"close":10.79}
{"ticker":"TTGT","date":"2015-04-30","pret":-0.02392,"close":10.82}
{"ticker":"TTGT","date":"2015-05-01","pret":0.00742,"close":10.93}
{"ticker":"TTGT","date":"2015-05-04","pret":0.00645,"close":10.72}
{"ticker":"TTGT","date":"2015-05-05","pret":-0.02041,"close":10.35}
{"ticker":"TTGT","date":"2015-05-06","pret":-0.17021,"close":9.45}
{"ticker":"TTGT","date":"2015-05-07","pret":0.03708,"close":9.29}
{"ticker":"TTGT","date":"2015-05-08","pret":0.00534,"close":9.51}
{"ticker":"TTGT","date":"2015-05-11","pret":0.00531,"close":9.46}
{"ticker":"TTGT","date":"2015-05-12","pret":-0.00531,"close":9.59}
{"ticker":"TTGT","date":"2015-05-13","pret":0.02316,"close":9.54}
{"ticker":"TTGT","date":"2015-05-14","pret":-0.01046,"close":9.53}
{"ticker":"TTGT","date":"2015-05-15","pret":0,"close":9.5}
{"ticker":"TTGT","date":"2015-05-18","pret":-0.00739,"close":9.5}
{"ticker":"TTGT","date":"2015-05-19","pret":0.00634,"close":9.52}
{"ticker":"TTGT","date":"2015-05-20","pret":-0.00528,"close":9.45}
{"ticker":"TTGT","date":"2015-05-21","pret":-0.0053,"close":9.46}
{"ticker":"TTGT","date":"2015-05-22","pret":0.00106,"close":9.35}
{"ticker":"TTGT","date":"2015-05-26","pret":-0.01391,"close":9.37}
{"ticker":"TTGT","date":"2015-05-27","pret":0.00752,"close":9.23}
{"ticker":"TTGT","date":"2015-05-28","pret":-0.014,"close":9.2}
{"ticker":"TTGT","date":"2015-05-29","pret":-0.00653,"close":9.25}
{"ticker":"TTGT","date":"2015-06-01","pret":0.01517,"close":9.2}
{"ticker":"TTGT","date":"2015-06-02","pret":-0.00323,"close":9.22}
{"ticker":"TTGT","date":"2015-06-03","pret":-0.00432,"close":9.19}
{"ticker":"TTGT","date":"2015-06-04","pret":-0.01309,"close":9}
{"ticker":"TTGT","date":"2015-06-05","pret":-0.01326,"close":9.16}
{"ticker":"TTGT","date":"2015-06-08","pret":0.00886,"close":9.18}
{"ticker":"TTGT","date":"2015-06-09","pret":0.01206,"close":9.21}
{"ticker":"TTGT","date":"2015-06-10","pret":0.00652,"close":9.39}
{"ticker":"TTGT","date":"2015-06-11","pret":0.01717,"close":9.35}
{"ticker":"TTGT","date":"2015-06-12","pret":-0.00426,"close":9.01}
{"ticker":"TTGT","date":"2015-06-15","pret":-0.04479,"close":9.13}
{"ticker":"TTGT","date":"2015-06-16","pret":0.01662,"close":9.43}
{"ticker":"TTGT","date":"2015-06-17","pret":0.0388,"close":9.36}
{"ticker":"TTGT","date":"2015-06-18","pret":-0.00849,"close":9.53}
{"ticker":"TTGT","date":"2015-06-19","pret":0.02005,"close":9.47}
{"ticker":"TTGT","date":"2015-06-22","pret":-0.01156,"close":9.4}
{"ticker":"TTGT","date":"2015-06-23","pret":-0.02353,"close":9.33}
{"ticker":"TTGT","date":"2015-06-24","pret":0.01076,"close":9.2}
{"ticker":"TTGT","date":"2015-06-25","pret":-0.00968,"close":9.17}
{"ticker":"TTGT","date":"2015-06-26","pret":-0.00869,"close":9.01}
{"ticker":"TTGT","date":"2015-06-29","pret":-0.02094,"close":8.78}
{"ticker":"TTGT","date":"2015-06-30","pret":-0.0112,"close":8.93}
{"ticker":"TTGT","date":"2015-07-01","pret":0.0112,"close":9.03}
{"ticker":"TTGT","date":"2015-07-02","pret":0.00555,"close":8.96}
{"ticker":"TTGT","date":"2015-07-06","pret":-0.01675,"close":9.1}
{"ticker":"TTGT","date":"2015-07-07","pret":0.02227,"close":8.98}
{"ticker":"TTGT","date":"2015-07-08","pret":-0.01778,"close":8.97}
{"ticker":"TTGT","date":"2015-07-09","pret":0.00893,"close":9.11}
{"ticker":"TTGT","date":"2015-07-10","pret":0.0198,"close":9.42}
{"ticker":"TTGT","date":"2015-07-13","pret":0.0311,"close":9.36}
{"ticker":"TTGT","date":"2015-07-14","pret":-0.01489,"close":9.22}
{"ticker":"TTGT","date":"2015-07-15","pret":-0.00969,"close":9.36}
{"ticker":"TTGT","date":"2015-07-16","pret":0.01504,"close":9.51}
{"ticker":"TTGT","date":"2015-07-17","pret":0.01796,"close":9.41}
{"ticker":"TTGT","date":"2015-07-20","pret":-0.01583,"close":9.23}
{"ticker":"TTGT","date":"2015-07-21","pret":-0.01609,"close":9.3}
{"ticker":"TTGT","date":"2015-07-22","pret":0.00324,"close":9.29}
{"ticker":"TTGT","date":"2015-07-23","pret":0.00858,"close":9.19}
{"ticker":"TTGT","date":"2015-07-24","pret":-0.02269,"close":9.05}
{"ticker":"TTGT","date":"2015-07-27","pret":-0.0221,"close":8.85}
{"ticker":"TTGT","date":"2015-07-28","pret":-0.00898,"close":8.8}
{"ticker":"TTGT","date":"2015-07-29","pret":0.01788,"close":8.65}
{"ticker":"TTGT","date":"2015-07-30","pret":-0.05228,"close":8.6}
{"ticker":"TTGT","date":"2015-07-31","pret":-0.00117,"close":8.66}
{"ticker":"TTGT","date":"2015-08-03","pret":0.00814,"close":8.54}
{"ticker":"TTGT","date":"2015-08-04","pret":-0.00698,"close":8.45}
{"ticker":"TTGT","date":"2015-08-05","pret":0.0633,"close":10.92}
{"ticker":"TTGT","date":"2015-08-06","pret":0.17536,"close":9.69}
{"ticker":"TTGT","date":"2015-08-07","pret":-0.12204,"close":10.02}
{"ticker":"TTGT","date":"2015-08-10","pret":0.04567,"close":10.01}
{"ticker":"TTGT","date":"2015-08-11","pret":-0.01399,"close":9.99}
{"ticker":"TTGT","date":"2015-08-12","pret":0,"close":10.05}
{"ticker":"TTGT","date":"2015-08-13","pret":0.01101,"close":10.09}
{"ticker":"TTGT","date":"2015-08-14","pret":-0.001,"close":10.03}
{"ticker":"TTGT","date":"2015-08-17","pret":-0.00399,"close":9.77}
{"ticker":"TTGT","date":"2015-08-18","pret":-0.0284,"close":9.54}
{"ticker":"TTGT","date":"2015-08-19","pret":-0.02184,"close":9.49}
{"ticker":"TTGT","date":"2015-08-20","pret":-0.00951,"close":9.27}
{"ticker":"TTGT","date":"2015-08-21","pret":-0.03676,"close":9.26}
{"ticker":"TTGT","date":"2015-08-24","pret":-0.0234,"close":8.92}
{"ticker":"TTGT","date":"2015-08-25","pret":0.03108,"close":8.78}
{"ticker":"TTGT","date":"2015-08-26","pret":-0.0221,"close":8.8}
{"ticker":"TTGT","date":"2015-08-27","pret":-0.01124,"close":8.93}
{"ticker":"TTGT","date":"2015-08-28","pret":0.00226,"close":9.16}
{"ticker":"TTGT","date":"2015-08-31","pret":0.02999,"close":9.23}
{"ticker":"TTGT","date":"2015-09-01","pret":-0.00659,"close":8.92}
{"ticker":"TTGT","date":"2015-09-02","pret":-0.00552,"close":8.98}
{"ticker":"TTGT","date":"2015-09-03","pret":-0.00555,"close":9.07}
{"ticker":"TTGT","date":"2015-09-04","pret":-0.00558,"close":8.92}
{"ticker":"TTGT","date":"2015-09-08","pret":0.01114,"close":8.86}
{"ticker":"TTGT","date":"2015-09-09","pret":-0.01901,"close":8.91}
{"ticker":"TTGT","date":"2015-09-10","pret":-0.00113,"close":8.94}
{"ticker":"TTGT","date":"2015-09-11","pret":0.00113,"close":9}
{"ticker":"TTGT","date":"2015-09-14","pret":0.01568,"close":8.9}
{"ticker":"TTGT","date":"2015-09-15","pret":-0.01794,"close":8.85}
{"ticker":"TTGT","date":"2015-09-16","pret":-0.00113,"close":9.02}
{"ticker":"TTGT","date":"2015-09-17","pret":0.01907,"close":9.22}
{"ticker":"TTGT","date":"2015-09-18","pret":0.00333,"close":9.44}
{"ticker":"TTGT","date":"2015-09-21","pret":0.05074,"close":9.37}
{"ticker":"TTGT","date":"2015-09-22","pret":-0.02128,"close":9.37}
{"ticker":"TTGT","date":"2015-09-23","pret":0.00215,"close":9.31}
{"ticker":"TTGT","date":"2015-09-24","pret":-0.0043,"close":9.3}
{"ticker":"TTGT","date":"2015-09-25","pret":0.00965,"close":8.87}
{"ticker":"TTGT","date":"2015-09-28","pret":-0.05259,"close":8.61}
{"ticker":"TTGT","date":"2015-09-29","pret":-0.02852,"close":8.6}
{"ticker":"TTGT","date":"2015-09-30","pret":0.00577,"close":8.52}
{"ticker":"TTGT","date":"2015-10-01","pret":-0.01507,"close":8.69}
{"ticker":"TTGT","date":"2015-10-02","pret":0.00698,"close":8.56}
{"ticker":"TTGT","date":"2015-10-05","pret":0.00578,"close":8.69}
{"ticker":"TTGT","date":"2015-10-06","pret":-0.00578,"close":8.69}
{"ticker":"TTGT","date":"2015-10-07","pret":0.00924,"close":8.7}
{"ticker":"TTGT","date":"2015-10-08","pret":0.0023,"close":9.14}
{"ticker":"TTGT","date":"2015-10-09"}
{"ticker":"TTGT","date":"2015-10-12","pret":0.06008,"close":9.25}
{"ticker":"TTGT","date":"2015-10-13","pret":-0.00324,"close":9.09}
{"ticker":"TTGT","date":"2015-10-14","pret":-0.01749,"close":8.86}
{"ticker":"TTGT","date":"2015-10-15","pret":-0.00442,"close":9.29}
{"ticker":"TTGT","date":"2015-10-16","pret":0.03161,"close":9.35}
{"ticker":"TTGT","date":"2015-10-19","pret":-0.0043,"close":9.2}
{"ticker":"TTGT","date":"2015-10-20","pret":-0.01411,"close":9.38}
{"ticker":"TTGT","date":"2015-10-21","pret":0.01948,"close":9.18}
{"ticker":"TTGT","date":"2015-10-22","pret":-0.00969,"close":9.12}
{"ticker":"TTGT","date":"2015-10-23","pret":-0.00543,"close":9.39}
{"ticker":"TTGT","date":"2015-10-26","pret":0.02578,"close":9.23}
{"ticker":"TTGT","date":"2015-10-27","pret":-0.01927,"close":9}
{"ticker":"TTGT","date":"2015-10-28","pret":-0.01965,"close":9.36}
{"ticker":"TTGT","date":"2015-10-29","pret":0.03147,"close":9.08}
{"ticker":"TTGT","date":"2015-10-30","pret":-0.02707,"close":9.33}
{"ticker":"TTGT","date":"2015-11-02","pret":0.02064,"close":9.44}
{"ticker":"TTGT","date":"2015-11-03","pret":0.00963,"close":9.36}
{"ticker":"TTGT","date":"2015-11-04","pret":0.00637,"close":9.2}
{"ticker":"TTGT","date":"2015-11-05","pret":-0.02247,"close":9.14}
{"ticker":"TTGT","date":"2015-11-06","pret":-0.01747,"close":9.5}
{"ticker":"TTGT","date":"2015-11-09","pret":0.04522,"close":9.29}
{"ticker":"TTGT","date":"2015-11-10","pret":-0.08682,"close":8.03}
{"ticker":"TTGT","date":"2015-11-11","pret":-0.07756,"close":8.04}
{"ticker":"TTGT","date":"2015-11-12","pret":-0.00872,"close":7.99}
{"ticker":"TTGT","date":"2015-11-13","pret":-0.0088,"close":8.02}
{"ticker":"TTGT","date":"2015-11-16","pret":0.00504,"close":8.03}
{"ticker":"TTGT","date":"2015-11-17","pret":0.00626,"close":8.02}
{"ticker":"TTGT","date":"2015-11-18","pret":0.00125,"close":8.03}
{"ticker":"TTGT","date":"2015-11-19","pret":0.00125,"close":8.03}
{"ticker":"TTGT","date":"2015-11-20","pret":0.00497,"close":8.32}
{"ticker":"TTGT","date":"2015-11-23","pret":0.02569,"close":8.34}
{"ticker":"TTGT","date":"2015-11-24","pret":0,"close":8.42}
{"ticker":"TTGT","date":"2015-11-25","pret":0.01558,"close":8.41}
{"ticker":"TTGT","date":"2015-11-26"}
{"ticker":"TTGT","date":"2015-11-27","pret":-0.00716,"close":8.7}
{"ticker":"TTGT","date":"2015-11-30","pret":0.04336,"close":8.65}
{"ticker":"TTGT","date":"2015-12-01","pret":-0.00115,"close":8.7}
{"ticker":"TTGT","date":"2015-12-02","pret":0.00115,"close":8.89}
{"ticker":"TTGT","date":"2015-12-03","pret":0.02156,"close":8.75}
{"ticker":"TTGT","date":"2015-12-04","pret":-0.01926,"close":8.9}
{"ticker":"TTGT","date":"2015-12-07","pret":0.01702,"close":8.88}
{"ticker":"TTGT","date":"2015-12-08","pret":-0.01018,"close":8.72}
{"ticker":"TTGT","date":"2015-12-09","pret":-0.01028,"close":8.54}
{"ticker":"TTGT","date":"2015-12-10","pret":-0.01737,"close":8.29}
{"ticker":"TTGT","date":"2015-12-11","pret":-0.05031,"close":7.94}
{"ticker":"TTGT","date":"2015-12-14","pret":-0.01485,"close":7.98}
{"ticker":"TTGT","date":"2015-12-15","pret":0.00249,"close":8.17}
{"ticker":"TTGT","date":"2015-12-16","pret":0.02336,"close":8.42}
{"ticker":"TTGT","date":"2015-12-17"}
{"ticker":"TTGT","date":"2015-12-18","pret":0.00121,"close":7.93}
{"ticker":"TTGT","date":"2015-12-21","pret":-0.03206,"close":7.93}
{"ticker":"TTGT","date":"2015-12-22","pret":-0.00755,"close":8}
{"ticker":"TTGT","date":"2015-12-23","pret":0.01379,"close":8.07}
{"ticker":"TTGT","date":"2015-12-24","pret":0.00744,"close":8.13}
{"ticker":"TTGT","date":"2015-12-28","pret":-0.00248,"close":8.19}
{"ticker":"TTGT","date":"2015-12-29","pret":0.03291,"close":8.19}
{"ticker":"TTGT","date":"2015-12-30","pret":-0.01328,"close":8.1}
{"ticker":"TTGT","date":"2015-12-31","pret":-0.01716,"close":8.03}
{"ticker":"TTGT","date":"2016-01-04","pret":-0.01746,"close":8.51}
{"ticker":"TTGT","date":"2016-01-05","pret":0.07276,"close":8.8}
{"ticker":"TTI","date":"2015-01-02","pret":-0.0015,"close":6.56}
{"ticker":"TTI","date":"2015-01-05","pret":-0.03515,"close":6.02}
{"ticker":"TTI","date":"2015-01-06","pret":-0.06755,"close":5.87}
{"ticker":"TTI","date":"2015-01-07","pret":-0.01003,"close":5.87}
{"ticker":"TTI","date":"2015-01-08","pret":-0.00168,"close":6.06}
{"ticker":"TTI","date":"2015-01-09","pret":0.0233,"close":6.11}
{"ticker":"TTI","date":"2015-01-12","pret":-0.01491,"close":5.99}
{"ticker":"TTI","date":"2015-01-13","pret":0.00333,"close":5.66}
{"ticker":"TTI","date":"2015-01-14","pret":-0.07783,"close":5.5}
{"ticker":"TTI","date":"2015-01-15","pret":0.00717,"close":5.4}
{"ticker":"TTI","date":"2015-01-16","pret":-0.03822,"close":5.61}
{"ticker":"TTI","date":"2015-01-20","pret":0.04,"close":5.57}
{"ticker":"TTI","date":"2015-01-21","pret":-0.00357,"close":5.93}
{"ticker":"TTI","date":"2015-01-22","pret":0.06911,"close":5.9}
{"ticker":"TTI","date":"2015-01-23","pret":-0.01854,"close":5.84}
{"ticker":"TTI","date":"2015-01-26","pret":-0.00512,"close":5.77}
{"ticker":"TTI","date":"2015-01-27","pret":-0.02247,"close":5.74}
{"ticker":"TTI","date":"2015-01-28","pret":0.00523,"close":5.1}
{"ticker":"TTI","date":"2015-01-29","pret":-0.12389,"close":5.07}
{"ticker":"TTI","date":"2015-01-30","pret":-0.01388,"close":4.94}
{"ticker":"TTI","date":"2015-02-02","pret":0.00199,"close":5}
{"ticker":"TTI","date":"2015-02-03","pret":0.01777,"close":5.01}
{"ticker":"TTI","date":"2015-02-04","pret":-0.03181,"close":5.18}
{"ticker":"TTI","date":"2015-02-05","pret":0.05693,"close":5.35}
{"ticker":"TTI","date":"2015-02-06","pret":0.03193,"close":5.39}
{"ticker":"TTI","date":"2015-02-09","pret":-0.0037,"close":5.74}
{"ticker":"TTI","date":"2015-02-10","pret":0.06291,"close":5.34}
{"ticker":"TTI","date":"2015-02-11","pret":-0.09688,"close":5.11}
{"ticker":"TTI","date":"2015-02-12","pret":-0.00385,"close":5.05}
{"ticker":"TTI","date":"2015-02-13","pret":-0.01749,"close":5.09}
{"ticker":"TTI","date":"2015-02-17","pret":-0.00393,"close":5.03}
{"ticker":"TTI","date":"2015-02-18","pret":-0.02189,"close":5.11}
{"ticker":"TTI","date":"2015-02-19","pret":0.00201,"close":5.1}
{"ticker":"TTI","date":"2015-02-20","pret":0.01988,"close":5.12}
{"ticker":"TTI","date":"2015-02-23","pret":-0.0079,"close":5.06}
{"ticker":"TTI","date":"2015-02-24","pret":0.00987,"close":4.9}
{"ticker":"TTI","date":"2015-02-25","pret":-0.036,"close":4.92}
{"ticker":"TTI","date":"2015-02-26","pret":0.00204,"close":4.98}
{"ticker":"TTI","date":"2015-02-27","pret":0.0744,"close":5.97}
{"ticker":"TTI","date":"2015-03-02","pret":0.114,"close":5.49}
{"ticker":"TTI","date":"2015-03-03","pret":-0.08609,"close":5.69}
{"ticker":"TTI","date":"2015-03-04","pret":0.03427,"close":5.55}
{"ticker":"TTI","date":"2015-03-05","pret":-0.01609,"close":5.52}
{"ticker":"TTI","date":"2015-03-06","pret":-0.01635,"close":5.38}
{"ticker":"TTI","date":"2015-03-09","pret":-0.02598,"close":5.22}
{"ticker":"TTI","date":"2015-03-10","pret":-0.0286,"close":5.2}
{"ticker":"TTI","date":"2015-03-11","pret":0.01154,"close":5.29}
{"ticker":"TTI","date":"2015-03-12","pret":0.01518,"close":5.21}
{"ticker":"TTI","date":"2015-03-13","pret":-0.0306,"close":5.34}
{"ticker":"TTI","date":"2015-03-16","pret":0.02871,"close":5.2}
{"ticker":"TTI","date":"2015-03-17","pret":-0.0229,"close":5.32}
{"ticker":"TTI","date":"2015-03-18","pret":0.01342,"close":5.6}
{"ticker":"TTI","date":"2015-03-19","pret":0.04834,"close":5.64}
{"ticker":"TTI","date":"2015-03-20","pret":0.03215,"close":5.91}
{"ticker":"TTI","date":"2015-03-23","pret":0.01915,"close":5.7}
{"ticker":"TTI","date":"2015-03-24","pret":-0.01739,"close":5.76}
{"ticker":"TTI","date":"2015-03-25","pret":0.02083,"close":6.09}
{"ticker":"TTI","date":"2015-03-26","pret":0.0584,"close":5.95}
{"ticker":"TTI","date":"2015-03-27","pret":-0.03968,"close":5.84}
{"ticker":"TTI","date":"2015-03-30","pret":0.02169,"close":6.05}
{"ticker":"TTI","date":"2015-03-31","pret":-0.01496,"close":6.18}
{"ticker":"TTI","date":"2015-04-01","pret":0.03941,"close":6.58}
{"ticker":"TTI","date":"2015-04-02","pret":0.05635,"close":6.59}
{"ticker":"TTI","date":"2015-04-06","pret":0.00758,"close":6.75}
{"ticker":"TTI","date":"2015-04-07","pret":0.01945,"close":6.69}
{"ticker":"TTI","date":"2015-04-08","pret":-0.00744,"close":6.78}
{"ticker":"TTI","date":"2015-04-09","pret":0.01775,"close":6.96}
{"ticker":"TTI","date":"2015-04-10","pret":0.02605,"close":6.96}
{"ticker":"TTI","date":"2015-04-13","pret":-0.00143,"close":6.9}
{"ticker":"TTI","date":"2015-04-14","pret":-0.00718,"close":7.01}
{"ticker":"TTI","date":"2015-04-15","pret":0.01431,"close":7.27}
{"ticker":"TTI","date":"2015-04-16","pret":0.02386,"close":7.26}
{"ticker":"TTI","date":"2015-04-17","pret":0.00277,"close":7.27}
{"ticker":"TTI","date":"2015-04-20","pret":0.00826,"close":7.29}
{"ticker":"TTI","date":"2015-04-21","pret":-0.00137,"close":7.17}
{"ticker":"TTI","date":"2015-04-22","pret":-0.00828,"close":7.15}
{"ticker":"TTI","date":"2015-04-23","pret":-0.00416,"close":7.25}
{"ticker":"TTI","date":"2015-04-24","pret":0.00693,"close":7.01}
{"ticker":"TTI","date":"2015-04-27","pret":-0.02944,"close":7.19}
{"ticker":"TTI","date":"2015-04-28","pret":0.02111,"close":7.14}
{"ticker":"TTI","date":"2015-04-29","pret":-0.00699,"close":7.35}
{"ticker":"TTI","date":"2015-04-30","pret":0.03717,"close":7.22}
{"ticker":"TTI","date":"2015-05-01","pret":-0.02324,"close":7.19}
{"ticker":"TTI","date":"2015-05-04","pret":-0.00277,"close":7.15}
{"ticker":"TTI","date":"2015-05-05","pret":-0.00696,"close":7.05}
{"ticker":"TTI","date":"2015-05-06","pret":-0.0028,"close":7.01}
{"ticker":"TTI","date":"2015-05-07","pret":-0.0241,"close":6.47}
{"ticker":"TTI","date":"2015-05-08","pret":-0.06062,"close":6.83}
{"ticker":"TTI","date":"2015-05-11","pret":0.06062,"close":6.92}
{"ticker":"TTI","date":"2015-05-12","pret":-0.013,"close":7.09}
{"ticker":"TTI","date":"2015-05-13","pret":0.03989,"close":6.97}
{"ticker":"TTI","date":"2015-05-14","pret":-0.02117,"close":6.86}
{"ticker":"TTI","date":"2015-05-15","pret":-0.02455,"close":6.75}
{"ticker":"TTI","date":"2015-05-18","pret":-0.02068,"close":6.71}
{"ticker":"TTI","date":"2015-05-19","pret":-0.0105,"close":6.54}
{"ticker":"TTI","date":"2015-05-20","pret":-0.00909,"close":6.68}
{"ticker":"TTI","date":"2015-05-21","pret":0.01959,"close":6.85}
{"ticker":"TTI","date":"2015-05-22","pret":0.01187,"close":6.66}
{"ticker":"TTI","date":"2015-05-26","pret":-0.02994,"close":6.34}
{"ticker":"TTI","date":"2015-05-27","pret":-0.0419,"close":6.45}
{"ticker":"TTI","date":"2015-05-28","pret":0.01572,"close":6.42}
{"ticker":"TTI","date":"2015-05-29","pret":0,"close":6.29}
{"ticker":"TTI","date":"2015-06-01","pret":-0.0189,"close":6.27}
{"ticker":"TTI","date":"2015-06-02","pret":0.00949,"close":6.39}
{"ticker":"TTI","date":"2015-06-03","pret":0.00628,"close":6.55}
{"ticker":"TTI","date":"2015-06-04","pret":0.01553,"close":6.37}
{"ticker":"TTI","date":"2015-06-05","pret":-0.02496,"close":6.55}
{"ticker":"TTI","date":"2015-06-08","pret":0.0265,"close":6.45}
{"ticker":"TTI","date":"2015-06-09","pret":0.00307,"close":6.44}
{"ticker":"TTI","date":"2015-06-10","pret":0.00459,"close":6.96}
{"ticker":"TTI","date":"2015-06-11","pret":0.06215,"close":6.84}
{"ticker":"TTI","date":"2015-06-12","pret":-0.02469,"close":6.75}
{"ticker":"TTI","date":"2015-06-15","pret":-0.0193,"close":6.65}
{"ticker":"TTI","date":"2015-06-16","pret":-0.00752,"close":6.59}
{"ticker":"TTI","date":"2015-06-17","pret":0.00602,"close":6.75}
{"ticker":"TTI","date":"2015-06-18","pret":0.0149,"close":6.48}
{"ticker":"TTI","date":"2015-06-19","pret":-0.04539,"close":6.17}
{"ticker":"TTI","date":"2015-06-22","pret":-0.04108,"close":6.2}
{"ticker":"TTI","date":"2015-06-23","pret":-0.00161,"close":6.26}
{"ticker":"TTI","date":"2015-06-24","pret":0.00161,"close":6.22}
{"ticker":"TTI","date":"2015-06-25","pret":0.00643,"close":6.09}
{"ticker":"TTI","date":"2015-06-26","pret":-0.02433,"close":6.2}
{"ticker":"TTI","date":"2015-06-29","pret":0.00655,"close":6.32}
{"ticker":"TTI","date":"2015-06-30","pret":0.0384,"close":6.38}
{"ticker":"TTI","date":"2015-07-01","pret":0.0047,"close":6.02}
{"ticker":"TTI","date":"2015-07-02","pret":-0.05294,"close":6.17}
{"ticker":"TTI","date":"2015-07-06","pret":-0.00661,"close":5.99}
{"ticker":"TTI","date":"2015-07-07","pret":-0.00332,"close":6.16}
{"ticker":"TTI","date":"2015-07-08","pret":0.0165,"close":5.98}
{"ticker":"TTI","date":"2015-07-09","pret":0.0049,"close":6.22}
{"ticker":"TTI","date":"2015-07-10","pret":0.02095,"close":6.07}
{"ticker":"TTI","date":"2015-07-13","pret":-0.03407,"close":6.15}
{"ticker":"TTI","date":"2015-07-14","pret":0.01312,"close":6.35}
{"ticker":"TTI","date":"2015-07-15","pret":0.01936,"close":6.17}
{"ticker":"TTI","date":"2015-07-16","pret":-0.01124,"close":5.9}
{"ticker":"TTI","date":"2015-07-17","pret":-0.04798,"close":5.72}
{"ticker":"TTI","date":"2015-07-20","pret":-0.038,"close":5.61}
{"ticker":"TTI","date":"2015-07-21","pret":-0.01062,"close":5.54}
{"ticker":"TTI","date":"2015-07-22","pret":-0.0234,"close":5.2}
{"ticker":"TTI","date":"2015-07-23","pret":-0.05043,"close":5.3}
{"ticker":"TTI","date":"2015-07-24","pret":-0.00192,"close":5}
{"ticker":"TTI","date":"2015-07-27","pret":-0.05524,"close":4.87}
{"ticker":"TTI","date":"2015-07-28","pret":0,"close":4.88}
{"ticker":"TTI","date":"2015-07-29","pret":-0.01636,"close":4.95}
{"ticker":"TTI","date":"2015-07-30","pret":0.01839,"close":4.89}
{"ticker":"TTI","date":"2015-07-31","pret":-0.00609,"close":4.76}
{"ticker":"TTI","date":"2015-08-03","pret":-0.03735,"close":4.71}
{"ticker":"TTI","date":"2015-08-04","pret":-0.00212,"close":4.78}
{"ticker":"TTI","date":"2015-08-05","pret":0.03946,"close":4.88}
{"ticker":"TTI","date":"2015-08-06","pret":-0.01436,"close":5}
{"ticker":"TTI","date":"2015-08-07","pret":0.20311,"close":5.19}
{"ticker":"TTI","date":"2015-08-10","pret":-0.09548,"close":6.87}
{"ticker":"TTI","date":"2015-08-11","pret":0.19033,"close":7.2}
{"ticker":"TTI","date":"2015-08-12","pret":0.08663,"close":7.34}
{"ticker":"TTI","date":"2015-08-13","pret":0.02088,"close":7.43}
{"ticker":"TTI","date":"2015-08-14","pret":0.0055,"close":7.49}
{"ticker":"TTI","date":"2015-08-17","pret":0.02034,"close":7.49}
{"ticker":"TTI","date":"2015-08-18","pret":-0.00134,"close":7.31}
{"ticker":"TTI","date":"2015-08-19","pret":-0.02312,"close":7.05}
{"ticker":"TTI","date":"2015-08-20","pret":-0.02931,"close":6.9}
{"ticker":"TTI","date":"2015-08-21","pret":-0.04342,"close":6.78}
{"ticker":"TTI","date":"2015-08-24","pret":-0.04694,"close":6.45}
{"ticker":"TTI","date":"2015-08-25","pret":0.02903,"close":6.47}
{"ticker":"TTI","date":"2015-08-26","pret":-0.00756,"close":6.61}
{"ticker":"TTI","date":"2015-08-27","pret":0.01954,"close":7.06}
{"ticker":"TTI","date":"2015-08-28","pret":0.0451,"close":7.39}
{"ticker":"TTI","date":"2015-08-31","pret":0.02389,"close":7.69}
{"ticker":"TTI","date":"2015-09-01","pret":0.0274,"close":7.24}
{"ticker":"TTI","date":"2015-09-02","pret":0,"close":7.5}
{"ticker":"TTI","date":"2015-09-03","pret":0.0027,"close":7.38}
{"ticker":"TTI","date":"2015-09-04","pret":-0.02732,"close":7.27}
{"ticker":"TTI","date":"2015-09-08","pret":0.01784,"close":7.3}
{"ticker":"TTI","date":"2015-09-09","pret":0,"close":7.16}
{"ticker":"TTI","date":"2015-09-10","pret":-0.03602,"close":7.21}
{"ticker":"TTI","date":"2015-09-11","pret":-0.00424,"close":6.95}
{"ticker":"TTI","date":"2015-09-14","pret":-0.02728,"close":6.8}
{"ticker":"TTI","date":"2015-09-15","pret":-0.01466,"close":6.91}
{"ticker":"TTI","date":"2015-09-16","pret":0.02911,"close":7.03}
{"ticker":"TTI","date":"2015-09-17","pret":0.0043,"close":7.01}
{"ticker":"TTI","date":"2015-09-18","pret":-0.01729,"close":6.83}
{"ticker":"TTI","date":"2015-09-21","pret":-0.00291,"close":6.83}
{"ticker":"TTI","date":"2015-09-22","pret":-0.02062,"close":6.75}
{"ticker":"TTI","date":"2015-09-23","pret":0.01183,"close":6.55}
{"ticker":"TTI","date":"2015-09-24","pret":-0.04358,"close":6.56}
{"ticker":"TTI","date":"2015-09-25","pret":0.01221,"close":6.31}
{"ticker":"TTI","date":"2015-09-28","pret":-0.04659,"close":6.09}
{"ticker":"TTI","date":"2015-09-29","pret":-0.03231,"close":6}
{"ticker":"TTI","date":"2015-09-30","pret":-0.00824,"close":5.91}
{"ticker":"TTI","date":"2015-10-01","pret":-0.00332,"close":5.8}
{"ticker":"TTI","date":"2015-10-02","pret":-0.05638,"close":6.25}
{"ticker":"TTI","date":"2015-10-05","pret":0.10501,"close":6.49}
{"ticker":"TTI","date":"2015-10-06","pret":0.02962,"close":6.81}
{"ticker":"TTI","date":"2015-10-07","pret":0.06108,"close":6.72}
{"ticker":"TTI","date":"2015-10-08","pret":-0.02933,"close":6.99}
{"ticker":"TTI","date":"2015-10-09","pret":0.04225,"close":7.37}
{"ticker":"TTI","date":"2015-10-12","pret":0.05279,"close":6.97}
{"ticker":"TTI","date":"2015-10-13","pret":-0.07151,"close":6.95}
{"ticker":"TTI","date":"2015-10-14","pret":0.0029,"close":7.07}
{"ticker":"TTI","date":"2015-10-15","pret":0.02151,"close":7.32}
{"ticker":"TTI","date":"2015-10-16","pret":0.03485,"close":7.12}
{"ticker":"TTI","date":"2015-10-19","pret":-0.02356,"close":6.87}
{"ticker":"TTI","date":"2015-10-20","pret":-0.02557,"close":7.11}
{"ticker":"TTI","date":"2015-10-21","pret":0.0157,"close":6.84}
{"ticker":"TTI","date":"2015-10-22","pret":-0.02292,"close":6.94}
{"ticker":"TTI","date":"2015-10-23","pret":-0.00145,"close":6.98}
{"ticker":"TTI","date":"2015-10-26","pret":0.00867,"close":6.67}
{"ticker":"TTI","date":"2015-10-27","pret":-0.05623,"close":6.51}
{"ticker":"TTI","date":"2015-10-28","pret":0.00304,"close":6.84}
{"ticker":"TTI","date":"2015-10-29","pret":0.03137,"close":6.6}
{"ticker":"TTI","date":"2015-10-30","pret":-0.02381,"close":6.74}
{"ticker":"TTI","date":"2015-11-02","pret":0.0075,"close":7.02}
{"ticker":"TTI","date":"2015-11-03","pret":0.05241,"close":7.08}
{"ticker":"TTI","date":"2015-11-04","pret":0.00566,"close":7.1}
{"ticker":"TTI","date":"2015-11-05","pret":-0.00424,"close":6.89}
{"ticker":"TTI","date":"2015-11-06","pret":0.08287,"close":7.95}
{"ticker":"TTI","date":"2015-11-09","pret":0.03711,"close":7.84}
{"ticker":"TTI","date":"2015-11-10","pret":0.03941,"close":8.8}
{"ticker":"TTI","date":"2015-11-11","pret":0.06204,"close":8.61}
{"ticker":"TTI","date":"2015-11-12","pret":-0.02762,"close":8.49}
{"ticker":"TTI","date":"2015-11-13","pret":-0.01647,"close":8.71}
{"ticker":"TTI","date":"2015-11-16","pret":0.03954,"close":9.02}
{"ticker":"TTI","date":"2015-11-17","pret":0.027,"close":8.69}
{"ticker":"TTI","date":"2015-11-18","pret":-0.02472,"close":9.01}
{"ticker":"TTI","date":"2015-11-19","pret":0.01244,"close":8.79}
{"ticker":"TTI","date":"2015-11-20","pret":-0.01244,"close":8.83}
{"ticker":"TTI","date":"2015-11-23","pret":0.00454,"close":9.07}
{"ticker":"TTI","date":"2015-11-24","pret":0.02792,"close":9.14}
{"ticker":"TTI","date":"2015-11-25","pret":0,"close":9.22}
{"ticker":"TTI","date":"2015-11-26"}
{"ticker":"TTI","date":"2015-11-27","pret":-0.0011,"close":9.06}
{"ticker":"TTI","date":"2015-11-30","pret":0.01423,"close":9.32}
{"ticker":"TTI","date":"2015-12-01","pret":0.00542,"close":9.28}
{"ticker":"TTI","date":"2015-12-02","pret":-0.00651,"close":8.9}
{"ticker":"TTI","date":"2015-12-03","pret":-0.01978,"close":9.22}
{"ticker":"TTI","date":"2015-12-04","pret":0.00111,"close":8.52}
{"ticker":"TTI","date":"2015-12-07","pret":-0.07838,"close":8.21}
{"ticker":"TTI","date":"2015-12-08","pret":-0.03539,"close":8.56}
{"ticker":"TTI","date":"2015-12-09","pret":0.06493,"close":8.51}
{"ticker":"TTI","date":"2015-12-10","pret":-0.01762,"close":8.58}
{"ticker":"TTI","date":"2015-12-11","pret":-0.02035,"close":8.22}
{"ticker":"TTI","date":"2015-12-14","pret":-0.01217,"close":8.02}
{"ticker":"TTI","date":"2015-12-15","pret":-0.00245,"close":8.45}
{"ticker":"TTI","date":"2015-12-16","pret":0.01824,"close":8.07}
{"ticker":"TTI","date":"2015-12-17"}
{"ticker":"TTI","date":"2015-12-18","pret":-0.0647,"close":7.63}
{"ticker":"TTI","date":"2015-12-21","pret":-0.02868,"close":7.46}
{"ticker":"TTI","date":"2015-12-22","pret":-0.0053,"close":7.69}
{"ticker":"TTI","date":"2015-12-23","pret":0.04676,"close":7.99}
{"ticker":"TTI","date":"2015-12-24","pret":0.0101,"close":8}
{"ticker":"TTI","date":"2015-12-28","pret":-0.01392,"close":7.54}
{"ticker":"TTI","date":"2015-12-29","pret":-0.0167,"close":7.61}
{"ticker":"TTI","date":"2015-12-30","pret":-0.02891,"close":7.46}
{"ticker":"TTI","date":"2015-12-31","pret":-0.00669,"close":7.52}
{"ticker":"TTI","date":"2016-01-04","pret":0.01466,"close":7.48}
{"ticker":"TTI","date":"2016-01-05","pret":0.00396,"close":7.36}
{"ticker":"TTMI","date":"2015-01-02","pret":-0.00396,"close":7.38}
{"ticker":"TTMI","date":"2015-01-05","pret":-0.02949,"close":7.29}
{"ticker":"TTMI","date":"2015-01-06","pret":-0.00409,"close":7.2}
{"ticker":"TTMI","date":"2015-01-07","pret":-0.00548,"close":7.37}
{"ticker":"TTMI","date":"2015-01-08","pret":0.0177,"close":7.65}
{"ticker":"TTMI","date":"2015-01-09","pret":0.02926,"close":7.53}
{"ticker":"TTMI","date":"2015-01-12","pret":-0.00922,"close":7.51}
{"ticker":"TTMI","date":"2015-01-13","pret":0,"close":7.63}
{"ticker":"TTMI","date":"2015-01-14","pret":-0.00664,"close":7.56}
{"ticker":"TTMI","date":"2015-01-15","pret":0.01323,"close":7.32}
{"ticker":"TTMI","date":"2015-01-16","pret":-0.04296,"close":7.21}
{"ticker":"TTMI","date":"2015-01-20","pret":-0.0152,"close":7.25}
{"ticker":"TTMI","date":"2015-01-21","pret":0.01108,"close":7.17}
{"ticker":"TTMI","date":"2015-01-22","pret":-0.00969,"close":7.21}
{"ticker":"TTMI","date":"2015-01-23","pret":0.00555,"close":7.23}
{"ticker":"TTMI","date":"2015-01-26","pret":-0.00555,"close":7.34}
{"ticker":"TTMI","date":"2015-01-27","pret":0.00278,"close":7.09}
{"ticker":"TTMI","date":"2015-01-28","pret":-0.00976,"close":7.06}
{"ticker":"TTMI","date":"2015-01-29","pret":-0.0141,"close":7.12}
{"ticker":"TTMI","date":"2015-01-30","pret":-0.0057,"close":6.95}
{"ticker":"TTMI","date":"2015-02-02","pret":-0.0043,"close":7}
{"ticker":"TTMI","date":"2015-02-03","pret":0.00857,"close":7.14}
{"ticker":"TTMI","date":"2015-02-04","pret":0.00709,"close":7.07}
{"ticker":"TTMI","date":"2015-02-05","pret":0.03197,"close":7.76}
{"ticker":"TTMI","date":"2015-02-06","pret":0.05974,"close":7.78}
{"ticker":"TTMI","date":"2015-02-09","pret":0.00386,"close":7.89}
{"ticker":"TTMI","date":"2015-02-10","pret":0.02033,"close":8.17}
{"ticker":"TTMI","date":"2015-02-11","pret":0.02239,"close":8.49}
{"ticker":"TTMI","date":"2015-02-12","pret":0.04803,"close":8.71}
{"ticker":"TTMI","date":"2015-02-13","pret":0.02088,"close":8.72}
{"ticker":"TTMI","date":"2015-02-17","pret":0.00458,"close":8.81}
{"ticker":"TTMI","date":"2015-02-18","pret":0.00683,"close":9}
{"ticker":"TTMI","date":"2015-02-19","pret":0.01465,"close":9.11}
{"ticker":"TTMI","date":"2015-02-20","pret":0.01444,"close":8.75}
{"ticker":"TTMI","date":"2015-02-23","pret":-0.0428,"close":8.54}
{"ticker":"TTMI","date":"2015-02-24","pret":-0.01741,"close":8.91}
{"ticker":"TTMI","date":"2015-02-25","pret":0.03679,"close":8.8}
{"ticker":"TTMI","date":"2015-02-26","pret":-0.00453,"close":8.86}
{"ticker":"TTMI","date":"2015-02-27","pret":0.00226,"close":8.81}
{"ticker":"TTMI","date":"2015-03-02","pret":-0.00909,"close":8.86}
{"ticker":"TTMI","date":"2015-03-03","pret":0.00456,"close":8.88}
{"ticker":"TTMI","date":"2015-03-04","pret":0.00792,"close":8.99}
{"ticker":"TTMI","date":"2015-03-05","pret":0.01121,"close":8.99}
{"ticker":"TTMI","date":"2015-03-06","pret":-0.00896,"close":8.9}
{"ticker":"TTMI","date":"2015-03-09","pret":0.00112,"close":8.85}
{"ticker":"TTMI","date":"2015-03-10","pret":-0.02273,"close":8.72}
{"ticker":"TTMI","date":"2015-03-11","pret":0.00687,"close":8.86}
{"ticker":"TTMI","date":"2015-03-12","pret":0.02146,"close":8.97}
{"ticker":"TTMI","date":"2015-03-13","pret":-0.00224,"close":8.92}
{"ticker":"TTMI","date":"2015-03-16","pret":0.00112,"close":9.04}
{"ticker":"TTMI","date":"2015-03-17","pret":0.00446,"close":9.06}
{"ticker":"TTMI","date":"2015-03-18","pret":0.00776,"close":9.05}
{"ticker":"TTMI","date":"2015-03-19","pret":-0.00111,"close":9.11}
{"ticker":"TTMI","date":"2015-03-20","pret":0.01537,"close":9.05}
{"ticker":"TTMI","date":"2015-03-23","pret":-0.01537,"close":9.04}
{"ticker":"TTMI","date":"2015-03-24","pret":0.00111,"close":9.08}
{"ticker":"TTMI","date":"2015-03-25","pret":0.00221,"close":8.96}
{"ticker":"TTMI","date":"2015-03-26","pret":-0.01556,"close":9.03}
{"ticker":"TTMI","date":"2015-03-27","pret":0.00781,"close":8.85}
{"ticker":"TTMI","date":"2015-03-30","pret":-0.00893,"close":9.02}
{"ticker":"TTMI","date":"2015-03-31","pret":0.01004,"close":9.01}
{"ticker":"TTMI","date":"2015-04-01","pret":0.00111,"close":9.09}
{"ticker":"TTMI","date":"2015-04-02","pret":0.00553,"close":9.04}
{"ticker":"TTMI","date":"2015-04-06","pret":0.01096,"close":9.15}
{"ticker":"TTMI","date":"2015-04-07","pret":-0.00547,"close":9.03}
{"ticker":"TTMI","date":"2015-04-08","pret":-0.01436,"close":8.97}
{"ticker":"TTMI","date":"2015-04-09","pret":0.00111,"close":9.01}
{"ticker":"TTMI","date":"2015-04-10","pret":0.00995,"close":9.13}
{"ticker":"TTMI","date":"2015-04-13","pret":0.0033,"close":9.1}
{"ticker":"TTMI","date":"2015-04-14","pret":-0.0011,"close":9.09}
{"ticker":"TTMI","date":"2015-04-15","pret":0.00547,"close":9.21}
{"ticker":"TTMI","date":"2015-04-16","pret":0.00109,"close":9.06}
{"ticker":"TTMI","date":"2015-04-17","pret":-0.01982,"close":8.84}
{"ticker":"TTMI","date":"2015-04-20","pret":-0.00894,"close":8.95}
{"ticker":"TTMI","date":"2015-04-21","pret":0.0189,"close":9.06}
{"ticker":"TTMI","date":"2015-04-22","pret":0.0022,"close":9.1}
{"ticker":"TTMI","date":"2015-04-23","pret":-0.00551,"close":9.31}
{"ticker":"TTMI","date":"2015-04-24","pret":0.03368,"close":9.22}
{"ticker":"TTMI","date":"2015-04-27","pret":-0.00643,"close":9.35}
{"ticker":"TTMI","date":"2015-04-28","pret":-0.00108,"close":9.46}
{"ticker":"TTMI","date":"2015-04-29","pret":0.02235,"close":9.21}
{"ticker":"TTMI","date":"2015-04-30","pret":-0.01271,"close":9.35}
{"ticker":"TTMI","date":"2015-05-01","pret":0,"close":9.49}
{"ticker":"TTMI","date":"2015-05-04","pret":0.01166,"close":9.43}
{"ticker":"TTMI","date":"2015-05-05","pret":-0.01273,"close":9.25}
{"ticker":"TTMI","date":"2015-05-06","pret":-0.00535,"close":9.27}
{"ticker":"TTMI","date":"2015-05-07","pret":-0.00215,"close":9.24}
{"ticker":"TTMI","date":"2015-05-08","pret":0.016,"close":9.21}
{"ticker":"TTMI","date":"2015-05-11","pret":-0.03226,"close":9.21}
{"ticker":"TTMI","date":"2015-05-12","pret":0.00654,"close":9.1}
{"ticker":"TTMI","date":"2015-05-13","pret":-0.00544,"close":9.42}
{"ticker":"TTMI","date":"2015-05-14","pret":0.03328,"close":9.5}
{"ticker":"TTMI","date":"2015-05-15","pret":0.00632,"close":9.53}
{"ticker":"TTMI","date":"2015-05-18","pret":0.0021,"close":9.8}
{"ticker":"TTMI","date":"2015-05-19","pret":0.02278,"close":9.78}
{"ticker":"TTMI","date":"2015-05-20","pret":0.02227,"close":9.87}
{"ticker":"TTMI","date":"2015-05-21","pret":-0.01006,"close":9.87}
{"ticker":"TTMI","date":"2015-05-22","pret":-0.00304,"close":9.87}
{"ticker":"TTMI","date":"2015-05-26","pret":-0.00815,"close":9.66}
{"ticker":"TTMI","date":"2015-05-27","pret":-0.00718,"close":9.89}
{"ticker":"TTMI","date":"2015-05-28","pret":0.01837,"close":9.87}
{"ticker":"TTMI","date":"2015-05-29","pret":0.00101,"close":9.88}
{"ticker":"TTMI","date":"2015-06-01","pret":0.01005,"close":10.07}
{"ticker":"TTMI","date":"2015-06-02","pret":0.02762,"close":10.78}
{"ticker":"TTMI","date":"2015-06-03","pret":0.02687,"close":10.5}
{"ticker":"TTMI","date":"2015-06-04","pret":-0.0057,"close":10.51}
{"ticker":"TTMI","date":"2015-06-05","pret":0,"close":10.51}
{"ticker":"TTMI","date":"2015-06-08","pret":0.00285,"close":10.56}
{"ticker":"TTMI","date":"2015-06-09","pret":-0.03479,"close":10.54}
{"ticker":"TTMI","date":"2015-06-10","pret":0.03763,"close":10.73}
{"ticker":"TTMI","date":"2015-06-11","pret":0.02155,"close":10.72}
{"ticker":"TTMI","date":"2015-06-12","pret":-0.01212,"close":10.71}
{"ticker":"TTMI","date":"2015-06-15","pret":0.00281,"close":10.58}
{"ticker":"TTMI","date":"2015-06-16","pret":-0.01413,"close":10.57}
{"ticker":"TTMI","date":"2015-06-17","pret":0,"close":10.41}
{"ticker":"TTMI","date":"2015-06-18","pret":-0.00666,"close":10.56}
{"ticker":"TTMI","date":"2015-06-19","pret":0.00761,"close":10.4}
{"ticker":"TTMI","date":"2015-06-22","pret":-0.0124,"close":10.36}
{"ticker":"TTMI","date":"2015-06-23","pret":0.00096,"close":10.42}
{"ticker":"TTMI","date":"2015-06-24","pret":-0.00673,"close":10.39}
{"ticker":"TTMI","date":"2015-06-25","pret":0.00289,"close":10.27}
{"ticker":"TTMI","date":"2015-06-26","pret":-0.00676,"close":10.29}
{"ticker":"TTMI","date":"2015-06-29","pret":-0.01366,"close":9.98}
{"ticker":"TTMI","date":"2015-06-30","pret":-0.00789,"close":9.99}
{"ticker":"TTMI","date":"2015-07-01","pret":-0.00298,"close":9.95}
{"ticker":"TTMI","date":"2015-07-02","pret":-0.01098,"close":9.92}
{"ticker":"TTMI","date":"2015-07-06","pret":-0.00908,"close":9.95}
{"ticker":"TTMI","date":"2015-07-07","pret":0.01008,"close":9.7}
{"ticker":"TTMI","date":"2015-07-08","pret":-0.03782,"close":9.55}
{"ticker":"TTMI","date":"2015-07-09","pret":0.00726,"close":9.5}
{"ticker":"TTMI","date":"2015-07-10","pret":-0.00935,"close":9.59}
{"ticker":"TTMI","date":"2015-07-13","pret":0.00209,"close":9.59}
{"ticker":"TTMI","date":"2015-07-14","pret":0,"close":9.65}
{"ticker":"TTMI","date":"2015-07-15","pret":0.00312,"close":9.54}
{"ticker":"TTMI","date":"2015-07-16","pret":-0.00312,"close":9.39}
{"ticker":"TTMI","date":"2015-07-17","pret":-0.02318,"close":9.37}
{"ticker":"TTMI","date":"2015-07-20","pret":0.00426,"close":9.32}
{"ticker":"TTMI","date":"2015-07-21","pret":-0.01067,"close":9.25}
{"ticker":"TTMI","date":"2015-07-22","pret":-0.01187,"close":9.31}
{"ticker":"TTMI","date":"2015-07-23","pret":0.01294,"close":9.22}
{"ticker":"TTMI","date":"2015-07-24","pret":-0.00969,"close":9.15}
{"ticker":"TTMI","date":"2015-07-27","pret":-0.01527,"close":9.14}
{"ticker":"TTMI","date":"2015-07-28","pret":0.00548,"close":9.16}
{"ticker":"TTMI","date":"2015-07-29","pret":0.00218,"close":9.22}
{"ticker":"TTMI","date":"2015-07-30","pret":0.00218,"close":9.12}
{"ticker":"TTMI","date":"2015-07-31","pret":-0.00655,"close":9.13}
{"ticker":"TTMI","date":"2015-08-03","pret":0.0011,"close":9.05}
{"ticker":"TTMI","date":"2015-08-04","pret":-0.01322,"close":8.96}
{"ticker":"TTMI","date":"2015-08-05","pret":-0.00444,"close":9.04}
{"ticker":"TTMI","date":"2015-08-06","pret":-0.02824,"close":8.22}
{"ticker":"TTMI","date":"2015-08-07","pret":-0.0663,"close":7.69}
{"ticker":"TTMI","date":"2015-08-10","pret":-0.03361,"close":8.32}
{"ticker":"TTMI","date":"2015-08-11","pret":0.0287,"close":7.99}
{"ticker":"TTMI","date":"2015-08-12","pret":-0.02996,"close":7.63}
{"ticker":"TTMI","date":"2015-08-13","pret":-0.03089,"close":7.58}
{"ticker":"TTMI","date":"2015-08-14","pret":-0.00919,"close":7.62}
{"ticker":"TTMI","date":"2015-08-17","pret":-0.00132,"close":7.62}
{"ticker":"TTMI","date":"2015-08-18","pret":0.00658,"close":7.66}
{"ticker":"TTMI","date":"2015-08-19","pret":0.00262,"close":7.63}
{"ticker":"TTMI","date":"2015-08-20","pret":-0.00657,"close":7.56}
{"ticker":"TTMI","date":"2015-08-21","pret":-0.02265,"close":7.5}
{"ticker":"TTMI","date":"2015-08-24","pret":-0.03427,"close":6.88}
{"ticker":"TTMI","date":"2015-08-25","pret":-0.01122,"close":6.77}
{"ticker":"TTMI","date":"2015-08-26","pret":-0.02572,"close":6.93}
{"ticker":"TTMI","date":"2015-08-27","pret":0.01151,"close":6.85}
{"ticker":"TTMI","date":"2015-08-28","pret":-0.02903,"close":6.87}
{"ticker":"TTMI","date":"2015-08-31","pret":0.00147,"close":6.82}
{"ticker":"TTMI","date":"2015-09-01","pret":-0.0193,"close":6.6}
{"ticker":"TTMI","date":"2015-09-02","pret":0.00598,"close":6.56}
{"ticker":"TTMI","date":"2015-09-03","pret":-0.02261,"close":6.52}
{"ticker":"TTMI","date":"2015-09-04","pret":-0.01536,"close":6.35}
{"ticker":"TTMI","date":"2015-09-08","pret":-0.0031,"close":6.59}
{"ticker":"TTMI","date":"2015-09-09","pret":0.03058,"close":6.54}
{"ticker":"TTMI","date":"2015-09-10","pret":-0.02131,"close":6.45}
{"ticker":"TTMI","date":"2015-09-11","pret":-0.00927,"close":6.38}
{"ticker":"TTMI","date":"2015-09-14","pret":-0.02198,"close":6.28}
{"ticker":"TTMI","date":"2015-09-15","pret":0.00317,"close":6.55}
{"ticker":"TTMI","date":"2015-09-16","pret":0.03116,"close":6.61}
{"ticker":"TTMI","date":"2015-09-17","pret":0.00916,"close":6.65}
{"ticker":"TTMI","date":"2015-09-18","pret":-0.00304,"close":6.55}
{"ticker":"TTMI","date":"2015-09-21","pret":0.00759,"close":6.5}
{"ticker":"TTMI","date":"2015-09-22","pret":-0.02917,"close":6.27}
{"ticker":"TTMI","date":"2015-09-23","pret":-0.01887,"close":6.24}
{"ticker":"TTMI","date":"2015-09-24","pret":-0.016,"close":6.3}
{"ticker":"TTMI","date":"2015-09-25","pret":0.02233,"close":6.29}
{"ticker":"TTMI","date":"2015-09-28","pret":-0.0143,"close":6.23}
{"ticker":"TTMI","date":"2015-09-29","pret":0.00479,"close":6.01}
{"ticker":"TTMI","date":"2015-09-30","pret":-0.04062,"close":6.23}
{"ticker":"TTMI","date":"2015-10-01","pret":0.03743,"close":6.07}
{"ticker":"TTMI","date":"2015-10-02","pret":-0.04242,"close":6.29}
{"ticker":"TTMI","date":"2015-10-05","pret":0.05196,"close":6.58}
{"ticker":"TTMI","date":"2015-10-06","pret":0.04335,"close":6.74}
{"ticker":"TTMI","date":"2015-10-07","pret":0.02543,"close":6.89}
{"ticker":"TTMI","date":"2015-10-08","pret":0.01321,"close":6.89}
{"ticker":"TTMI","date":"2015-10-09","pret":0.00726,"close":6.88}
{"ticker":"TTMI","date":"2015-10-12","pret":-0.00581,"close":7}
{"ticker":"TTMI","date":"2015-10-13","pret":0.0087,"close":6.83}
{"ticker":"TTMI","date":"2015-10-14","pret":-0.01307,"close":6.9}
{"ticker":"TTMI","date":"2015-10-15","pret":0.00728,"close":7.01}
{"ticker":"TTMI","date":"2015-10-16","pret":0.01727,"close":6.97}
{"ticker":"TTMI","date":"2015-10-19","pret":-0.01148,"close":7.02}
{"ticker":"TTMI","date":"2015-10-20","pret":0.01575,"close":6.96}
{"ticker":"TTMI","date":"2015-10-21","pret":-0.00856,"close":6.83}
{"ticker":"TTMI","date":"2015-10-22","pret":-0.01734,"close":6.85}
{"ticker":"TTMI","date":"2015-10-23","pret":0.00726,"close":7.02}
{"ticker":"TTMI","date":"2015-10-26","pret":0.00577,"close":7.04}
{"ticker":"TTMI","date":"2015-10-27","pret":0.01002,"close":6.86}
{"ticker":"TTMI","date":"2015-10-28","pret":-0.01869,"close":7.19}
{"ticker":"TTMI","date":"2015-10-29","pret":0.03564,"close":7.48}
{"ticker":"TTMI","date":"2015-10-30","pret":0.04384,"close":7.3}
{"ticker":"TTMI","date":"2015-11-02","pret":-0.02305,"close":7.7}
{"ticker":"TTMI","date":"2015-11-03","pret":0.04951,"close":7.86}
{"ticker":"TTMI","date":"2015-11-04","pret":0.02578,"close":7.92}
{"ticker":"TTMI","date":"2015-11-05","pret":0.00508,"close":7.85}
{"ticker":"TTMI","date":"2015-11-06","pret":-0.01146,"close":8.01}
{"ticker":"TTMI","date":"2015-11-09","pret":0.02153,"close":7.9}
{"ticker":"TTMI","date":"2015-11-10","pret":-0.01898,"close":7.8}
{"ticker":"TTMI","date":"2015-11-11","pret":0.00255,"close":7.84}
{"ticker":"TTMI","date":"2015-11-12","pret":-0.01411,"close":7.59}
{"ticker":"TTMI","date":"2015-11-13","pret":-0.02221,"close":7.58}
{"ticker":"TTMI","date":"2015-11-16","pret":0.00396,"close":7.48}
{"ticker":"TTMI","date":"2015-11-17","pret":-0.01725,"close":7.39}
{"ticker":"TTMI","date":"2015-11-18","pret":-0.00402,"close":7.5}
{"ticker":"TTMI","date":"2015-11-19","pret":0.0067,"close":7.5}
{"ticker":"TTMI","date":"2015-11-20","pret":0.00798,"close":7.73}
{"ticker":"TTMI","date":"2015-11-23","pret":0.01837,"close":7.68}
{"ticker":"TTMI","date":"2015-11-24","pret":-0.01046,"close":7.8}
{"ticker":"TTMI","date":"2015-11-25","pret":0.0285,"close":7.84}
{"ticker":"TTMI","date":"2015-11-26"}
{"ticker":"TTMI","date":"2015-11-27","pret":-0.00128,"close":7.89}
{"ticker":"TTMI","date":"2015-11-30","pret":0.01774,"close":7.84}
{"ticker":"TTMI","date":"2015-12-01","pret":-0.0063,"close":8.08}
{"ticker":"TTMI","date":"2015-12-02","pret":0.0163,"close":8.05}
{"ticker":"TTMI","date":"2015-12-03","pret":0.00867,"close":8.06}
{"ticker":"TTMI","date":"2015-12-04","pret":-0.00618,"close":7.7}
{"ticker":"TTMI","date":"2015-12-07","pret":-0.04569,"close":7.01}
{"ticker":"TTMI","date":"2015-12-08","pret":-0.10104,"close":6.99}
{"ticker":"TTMI","date":"2015-12-09","pret":0,"close":6.85}
{"ticker":"TTMI","date":"2015-12-10","pret":-0.02473,"close":6.86}
{"ticker":"TTMI","date":"2015-12-11","pret":0.00587,"close":6.71}
{"ticker":"TTMI","date":"2015-12-14","pret":-0.01922,"close":6.47}
{"ticker":"TTMI","date":"2015-12-15","pret":-0.03803,"close":6.51}
{"ticker":"TTMI","date":"2015-12-16","pret":0.01691,"close":6.66}
{"ticker":"TTMI","date":"2015-12-17"}
{"ticker":"TTMI","date":"2015-12-18","pret":0.01212,"close":6.53}
{"ticker":"TTMI","date":"2015-12-21","pret":-0.01518,"close":6.62}
{"ticker":"TTMI","date":"2015-12-22","pret":0.01065,"close":6.73}
{"ticker":"TTMI","date":"2015-12-23","pret":0.02096,"close":6.73}
{"ticker":"TTMI","date":"2015-12-24","pret":-0.00148,"close":6.79}
{"ticker":"TTMI","date":"2015-12-28","pret":0.00296,"close":6.81}
{"ticker":"TTMI","date":"2015-12-29","pret":0.01905,"close":6.76}
{"ticker":"TTMI","date":"2015-12-30","pret":-0.02498,"close":6.57}
{"ticker":"TTMI","date":"2015-12-31","pret":-0.02868,"close":6.51}
{"ticker":"TTMI","date":"2016-01-04","pret":-0.02324,"close":6.46}
{"ticker":"TTMI","date":"2016-01-05","pret":0.01709,"close":6.15}
{"ticker":"TTOO","date":"2015-01-02","pret":0.0169,"close":19.32}
{"ticker":"TTOO","date":"2015-01-05","pret":0.00209,"close":19.94}
{"ticker":"TTOO","date":"2015-01-06","pret":0.04095,"close":18.64}
{"ticker":"TTOO","date":"2015-01-07","pret":-0.05674,"close":18.52}
{"ticker":"TTOO","date":"2015-01-08","pret":-0.00746,"close":19.98}
{"ticker":"TTOO","date":"2015-01-09","pret":0.0627,"close":21.13}
{"ticker":"TTOO","date":"2015-01-12","pret":0.09846,"close":21.79}
{"ticker":"TTOO","date":"2015-01-13","pret":0.01536,"close":22.9}
{"ticker":"TTOO","date":"2015-01-14","pret":0.0261,"close":23.4}
{"ticker":"TTOO","date":"2015-01-15","pret":0.0216,"close":22.73}
{"ticker":"TTOO","date":"2015-01-16","pret":-0.03258,"close":22.3}
{"ticker":"TTOO","date":"2015-01-20","pret":-0.00664,"close":22.09}
{"ticker":"TTOO","date":"2015-01-21","pret":-0.02657,"close":21.49}
{"ticker":"TTOO","date":"2015-01-22","pret":-0.01796,"close":21.5}
{"ticker":"TTOO","date":"2015-01-23","pret":-0.00606,"close":20.07}
{"ticker":"TTOO","date":"2015-01-26","pret":-0.06869,"close":21.53}
{"ticker":"TTOO","date":"2015-01-27","pret":0.07661,"close":21.42}
{"ticker":"TTOO","date":"2015-01-28","pret":-0.02346,"close":21.81}
{"ticker":"TTOO","date":"2015-01-29","pret":0.02068,"close":22.22}
{"ticker":"TTOO","date":"2015-01-30","pret":0.02117,"close":21.63}
{"ticker":"TTOO","date":"2015-02-02","pret":-0.00777,"close":21.38}
{"ticker":"TTOO","date":"2015-02-03","pret":-0.04122,"close":21}
{"ticker":"TTOO","date":"2015-02-04","pret":0.00191,"close":19.52}
{"ticker":"TTOO","date":"2015-02-05","pret":-0.06916,"close":20.91}
{"ticker":"TTOO","date":"2015-02-06","pret":0.07107,"close":20.39}
{"ticker":"TTOO","date":"2015-02-09","pret":-0.03836,"close":20.32}
{"ticker":"TTOO","date":"2015-02-10","pret":0.00494,"close":19.58}
{"ticker":"TTOO","date":"2015-02-11","pret":-0.03,"close":19.74}
{"ticker":"TTOO","date":"2015-02-12","pret":0.00254,"close":20.1}
{"ticker":"TTOO","date":"2015-02-13","pret":0.02055,"close":19.95}
{"ticker":"TTOO","date":"2015-02-17","pret":-0.01802,"close":20.01}
{"ticker":"TTOO","date":"2015-02-18","pret":-0.00253,"close":19.84}
{"ticker":"TTOO","date":"2015-02-19","pret":-0.02357,"close":18.65}
{"ticker":"TTOO","date":"2015-02-20","pret":-0.03053,"close":17.52}
{"ticker":"TTOO","date":"2015-02-23","pret":-0.064,"close":16.51}
{"ticker":"TTOO","date":"2015-02-24","pret":-0.06169,"close":16.93}
{"ticker":"TTOO","date":"2015-02-25","pret":0.02809,"close":16.82}
{"ticker":"TTOO","date":"2015-02-26","pret":-0.0071,"close":16.74}
{"ticker":"TTOO","date":"2015-02-27","pret":-0.01194,"close":16.58}
{"ticker":"TTOO","date":"2015-03-02","pret":-0.03421,"close":15.76}
{"ticker":"TTOO","date":"2015-03-03","pret":-0.02072,"close":15.2}
{"ticker":"TTOO","date":"2015-03-04","pret":-0.04942,"close":15.06}
{"ticker":"TTOO","date":"2015-03-05","pret":0.00067,"close":15.13}
{"ticker":"TTOO","date":"2015-03-06","pret":0.00399,"close":15.09}
{"ticker":"TTOO","date":"2015-03-09","pret":0.00463,"close":15.56}
{"ticker":"TTOO","date":"2015-03-10","pret":0.0235,"close":15.11}
{"ticker":"TTOO","date":"2015-03-11","pret":-0.01823,"close":15.27}
{"ticker":"TTOO","date":"2015-03-12","pret":0.00655,"close":14.98}
{"ticker":"TTOO","date":"2015-03-13","pret":-0.02111,"close":15.01}
{"ticker":"TTOO","date":"2015-03-16","pret":0,"close":15.04}
{"ticker":"TTOO","date":"2015-03-17","pret":0.04879,"close":15.94}
{"ticker":"TTOO","date":"2015-03-18","pret":0.07637,"close":16.71}
{"ticker":"TTOO","date":"2015-03-19","pret":-0.01482,"close":16.96}
{"ticker":"TTOO","date":"2015-03-20","pret":0,"close":16.77}
{"ticker":"TTOO","date":"2015-03-23","pret":-0.00359,"close":16.53}
{"ticker":"TTOO","date":"2015-03-24","pret":-0.00782,"close":16.7}
{"ticker":"TTOO","date":"2015-03-25","pret":0.00782,"close":16.01}
{"ticker":"TTOO","date":"2015-03-26","pret":-0.04222,"close":15.66}
{"ticker":"TTOO","date":"2015-03-27","pret":-0.01575,"close":15.98}
{"ticker":"TTOO","date":"2015-03-30","pret":0.00443,"close":15.79}
{"ticker":"TTOO","date":"2015-03-31","pret":0.00316,"close":15.52}
{"ticker":"TTOO","date":"2015-04-01","pret":-0.01716,"close":16.2}
{"ticker":"TTOO","date":"2015-04-02","pret":0.05366,"close":16.88}
{"ticker":"TTOO","date":"2015-04-06","pret":0.0252,"close":17.65}
{"ticker":"TTOO","date":"2015-04-07","pret":0.04744,"close":17.25}
{"ticker":"TTOO","date":"2015-04-08","pret":0.01235,"close":18.46}
{"ticker":"TTOO","date":"2015-04-09","pret":0.02698,"close":18.99}
{"ticker":"TTOO","date":"2015-04-10","pret":0.03836,"close":18.64}
{"ticker":"TTOO","date":"2015-04-13","pret":-0.01953,"close":19.25}
{"ticker":"TTOO","date":"2015-04-14","pret":0.02266,"close":19.07}
{"ticker":"TTOO","date":"2015-04-15","pret":0.00104,"close":19.49}
{"ticker":"TTOO","date":"2015-04-16","pret":0.0155,"close":19.32}
{"ticker":"TTOO","date":"2015-04-17","pret":-0.01758,"close":18.95}
{"ticker":"TTOO","date":"2015-04-20","pret":-0.00785,"close":17.57}
{"ticker":"TTOO","date":"2015-04-21","pret":-0.07646,"close":17.25}
{"ticker":"TTOO","date":"2015-04-22","pret":-0.02529,"close":16.1}
{"ticker":"TTOO","date":"2015-04-23","pret":-0.04039,"close":17.48}
{"ticker":"TTOO","date":"2015-04-24","pret":0.06226,"close":16.92}
{"ticker":"TTOO","date":"2015-04-27","pret":-0.03831,"close":16.59}
{"ticker":"TTOO","date":"2015-04-28","pret":-0.02335,"close":16.16}
{"ticker":"TTOO","date":"2015-04-29","pret":-0.032,"close":15.86}
{"ticker":"TTOO","date":"2015-04-30","pret":-0.00564,"close":15.47}
{"ticker":"TTOO","date":"2015-05-01","pret":-0.03651,"close":15.13}
{"ticker":"TTOO","date":"2015-05-04","pret":-0.00786,"close":15.39}
{"ticker":"TTOO","date":"2015-05-05","pret":0.00394,"close":14.92}
{"ticker":"TTOO","date":"2015-05-06","pret":0.06282,"close":16.19}
{"ticker":"TTOO","date":"2015-05-07","pret":-0.00062,"close":15.77}
{"ticker":"TTOO","date":"2015-05-08","pret":-0.03635,"close":15.92}
{"ticker":"TTOO","date":"2015-05-11","pret":0.01959,"close":16.64}
{"ticker":"TTOO","date":"2015-05-12","pret":0.03927,"close":17.09}
{"ticker":"TTOO","date":"2015-05-13","pret":0.03778,"close":16.88}
{"ticker":"TTOO","date":"2015-05-14","pret":-0.00639,"close":16.99}
{"ticker":"TTOO","date":"2015-05-15","pret":-0.00937,"close":17.08}
{"ticker":"TTOO","date":"2015-05-18","pret":0.00879,"close":17.4}
{"ticker":"TTOO","date":"2015-05-19","pret":0.02592,"close":16.45}
{"ticker":"TTOO","date":"2015-05-20","pret":-0.05192,"close":16.44}
{"ticker":"TTOO","date":"2015-05-21","pret":-0.01144,"close":17.25}
{"ticker":"TTOO","date":"2015-05-22","pret":0.04094,"close":17.18}
{"ticker":"TTOO","date":"2015-05-26","pret":0.00232,"close":16.62}
{"ticker":"TTOO","date":"2015-05-27","pret":-0.03964,"close":17.08}
{"ticker":"TTOO","date":"2015-05-28","pret":0.02973,"close":17.03}
{"ticker":"TTOO","date":"2015-05-29","pret":-0.00529,"close":16.79}
{"ticker":"TTOO","date":"2015-06-01","pret":-0.01364,"close":17.22}
{"ticker":"TTOO","date":"2015-06-02","pret":0.02593,"close":17.5}
{"ticker":"TTOO","date":"2015-06-03","pret":0.03487,"close":17.85}
{"ticker":"TTOO","date":"2015-06-04","pret":-0.0062,"close":18.06}
{"ticker":"TTOO","date":"2015-06-05","pret":0.01682,"close":18.12}
{"ticker":"TTOO","date":"2015-06-08","pret":0.00388,"close":17.99}
{"ticker":"TTOO","date":"2015-06-09","pret":-0.00333,"close":18.07}
{"ticker":"TTOO","date":"2015-06-10","pret":0.01105,"close":18.32}
{"ticker":"TTOO","date":"2015-06-11","pret":0.00384,"close":18.71}
{"ticker":"TTOO","date":"2015-06-12","pret":0.02166,"close":19}
{"ticker":"TTOO","date":"2015-06-15","pret":-0.04828,"close":18}
{"ticker":"TTOO","date":"2015-06-16","pret":0.0084,"close":18.25}
{"ticker":"TTOO","date":"2015-06-17","pret":0.01987,"close":18.75}
{"ticker":"TTOO","date":"2015-06-18","pret":0.02855,"close":18.71}
{"ticker":"TTOO","date":"2015-06-19","pret":-0.01337,"close":18.59}
{"ticker":"TTOO","date":"2015-06-22","pret":-0.00215,"close":18.32}
{"ticker":"TTOO","date":"2015-06-23","pret":-0.01194,"close":18.22}
{"ticker":"TTOO","date":"2015-06-24","pret":-0.01153,"close":17.41}
{"ticker":"TTOO","date":"2015-06-25","pret":-0.03426,"close":16.93}
{"ticker":"TTOO","date":"2015-06-26","pret":-0.03548,"close":16.86}
{"ticker":"TTOO","date":"2015-06-29","pret":-0.01371,"close":16.18}
{"ticker":"TTOO","date":"2015-06-30","pret":-0.04669,"close":16.23}
{"ticker":"TTOO","date":"2015-07-01","pret":0.02546,"close":15.7}
{"ticker":"TTOO","date":"2015-07-02","pret":-0.03557,"close":15.52}
{"ticker":"TTOO","date":"2015-07-06","pret":-0.01408,"close":16.26}
{"ticker":"TTOO","date":"2015-07-07","pret":0.05087,"close":16.38}
{"ticker":"TTOO","date":"2015-07-08","pret":-0.00614,"close":15.9}
{"ticker":"TTOO","date":"2015-07-09","pret":0.00553,"close":15.99}
{"ticker":"TTOO","date":"2015-07-10","pret":-0.01793,"close":16.83}
{"ticker":"TTOO","date":"2015-07-13","pret":0.05522,"close":16.88}
{"ticker":"TTOO","date":"2015-07-14","pret":-0.0083,"close":16.5}
{"ticker":"TTOO","date":"2015-07-15","pret":-0.01802,"close":16.08}
{"ticker":"TTOO","date":"2015-07-16","pret":-0.0165,"close":16.26}
{"ticker":"TTOO","date":"2015-07-17","pret":0.01468,"close":16.6}
{"ticker":"TTOO","date":"2015-07-20","pret":0.00545,"close":16.11}
{"ticker":"TTOO","date":"2015-07-21","pret":-0.03315,"close":15.6}
{"ticker":"TTOO","date":"2015-07-22","pret":-0.02849,"close":15.35}
{"ticker":"TTOO","date":"2015-07-23","pret":-0.00644,"close":15.04}
{"ticker":"TTOO","date":"2015-07-24","pret":-0.03085,"close":14.45}
{"ticker":"TTOO","date":"2015-07-27","pret":-0.04849,"close":13.81}
{"ticker":"TTOO","date":"2015-07-28","pret":-0.03417,"close":14.11}
{"ticker":"TTOO","date":"2015-07-29","pret":0.02007,"close":14.49}
{"ticker":"TTOO","date":"2015-07-30","pret":0.0134,"close":14.28}
{"ticker":"TTOO","date":"2015-07-31","pret":0,"close":14.41}
{"ticker":"TTOO","date":"2015-08-03","pret":0.02148,"close":14.3}
{"ticker":"TTOO","date":"2015-08-04","pret":-0.01589,"close":14.36}
{"ticker":"TTOO","date":"2015-08-05","pret":0.0436,"close":14.94}
{"ticker":"TTOO","date":"2015-08-06","pret":-0.00133,"close":14.04}
{"ticker":"TTOO","date":"2015-08-07","pret":-0.06694,"close":13.06}
{"ticker":"TTOO","date":"2015-08-10","pret":-0.06259,"close":12.76}
{"ticker":"TTOO","date":"2015-08-11","pret":-0.03165,"close":12.6}
{"ticker":"TTOO","date":"2015-08-12","pret":-0.0206,"close":12.86}
{"ticker":"TTOO","date":"2015-08-13","pret":0.0323,"close":12.9}
{"ticker":"TTOO","date":"2015-08-14","pret":-0.00466,"close":12.99}
{"ticker":"TTOO","date":"2015-08-17","pret":0.02005,"close":13.51}
{"ticker":"TTOO","date":"2015-08-18","pret":0.0219,"close":13.25}
{"ticker":"TTOO","date":"2015-08-19","pret":-0.02649,"close":12.46}
{"ticker":"TTOO","date":"2015-08-20","pret":-0.0625,"close":12.5}
{"ticker":"TTOO","date":"2015-08-21","pret":-0.01232,"close":12.46}
{"ticker":"TTOO","date":"2015-08-24","pret":-0.00083,"close":11.96}
{"ticker":"TTOO","date":"2015-08-25","pret":0.03495,"close":11.3}
{"ticker":"TTOO","date":"2015-08-26","pret":-0.07891,"close":12.06}
{"ticker":"TTOO","date":"2015-08-27","pret":0.04727,"close":12.06}
{"ticker":"TTOO","date":"2015-08-28","pret":-0.01078,"close":12.1}
{"ticker":"TTOO","date":"2015-08-31","pret":0.00664,"close":11.88}
{"ticker":"TTOO","date":"2015-09-01","pret":-0.0371,"close":11.42}
{"ticker":"TTOO","date":"2015-09-02","pret":-0.02964,"close":11.02}
{"ticker":"TTOO","date":"2015-09-03","pret":0.02102,"close":11.06}
{"ticker":"TTOO","date":"2015-09-04","pret":-0.06258,"close":11.18}
{"ticker":"TTOO","date":"2015-09-08","pret":0.04774,"close":12}
{"ticker":"TTOO","date":"2015-09-09","pret":0.05642,"close":11.99}
{"ticker":"TTOO","date":"2015-09-10","pret":-0.01339,"close":12.02}
{"ticker":"TTOO","date":"2015-09-11","pret":0.00504,"close":12.19}
{"ticker":"TTOO","date":"2015-09-14","pret":0.02402,"close":12.1}
{"ticker":"TTOO","date":"2015-09-15","pret":-0.01318,"close":12.48}
{"ticker":"TTOO","date":"2015-09-16","pret":0.04062,"close":12.3}
{"ticker":"TTOO","date":"2015-09-17","pret":-0.02173,"close":12.65}
{"ticker":"TTOO","date":"2015-09-18","pret":-0.00244,"close":12.54}
{"ticker":"TTOO","date":"2015-09-21","pret":0.07766,"close":12.17}
{"ticker":"TTOO","date":"2015-09-22","pret":-0.10494,"close":11.27}
{"ticker":"TTOO","date":"2015-09-23","pret":-0.0578,"close":11.18}
{"ticker":"TTOO","date":"2015-09-24","pret":-0.01883,"close":10.99}
{"ticker":"TTOO","date":"2015-09-25","pret":0.00901,"close":10.19}
{"ticker":"TTOO","date":"2015-09-28","pret":-0.10387,"close":9.26}
{"ticker":"TTOO","date":"2015-09-29","pret":-0.08728,"close":8.85}
{"ticker":"TTOO","date":"2015-09-30","pret":-0.03312,"close":8.76}
{"ticker":"TTOO","date":"2015-10-01","pret":-0.01356,"close":8.92}
{"ticker":"TTOO","date":"2015-10-02","pret":0.00227,"close":9.53}
{"ticker":"TTOO","date":"2015-10-05","pret":0.10343,"close":10.92}
{"ticker":"TTOO","date":"2015-10-06","pret":0.1213,"close":11.51}
{"ticker":"TTOO","date":"2015-10-07","pret":0.04347,"close":12.12}
{"ticker":"TTOO","date":"2015-10-08","pret":0.03999,"close":11.98}
{"ticker":"TTOO","date":"2015-10-09","pret":0.00499,"close":11.67}
{"ticker":"TTOO","date":"2015-10-12","pret":-0.03033,"close":11.47}
{"ticker":"TTOO","date":"2015-10-13","pret":-0.03926,"close":10.88}
{"ticker":"TTOO","date":"2015-10-14","pret":-0.02888,"close":10.82}
{"ticker":"TTOO","date":"2015-10-15","pret":-0.00643,"close":11.31}
{"ticker":"TTOO","date":"2015-10-16","pret":0.04945,"close":10.81}
{"ticker":"TTOO","date":"2015-10-19","pret":-0.05129,"close":11.29}
{"ticker":"TTOO","date":"2015-10-20","pret":0.04513,"close":11.24}
{"ticker":"TTOO","date":"2015-10-21","pret":0.00176,"close":11.72}
{"ticker":"TTOO","date":"2015-10-22","pret":0.03803,"close":11.7}
{"ticker":"TTOO","date":"2015-10-23","pret":0.00676,"close":11.83}
{"ticker":"TTOO","date":"2015-10-26","pret":-0.00507,"close":11.24}
{"ticker":"TTOO","date":"2015-10-27","pret":-0.01021,"close":11.44}
{"ticker":"TTOO","date":"2015-10-28","pret":-0.03305,"close":11.67}
{"ticker":"TTOO","date":"2015-10-29","pret":0.03133,"close":11.12}
{"ticker":"TTOO","date":"2015-10-30","pret":-0.05098,"close":11.12}
{"ticker":"TTOO","date":"2015-11-02","pret":-0.00633,"close":11.48}
{"ticker":"TTOO","date":"2015-11-03","pret":0.04524,"close":11.07}
{"ticker":"TTOO","date":"2015-11-04","pret":-0.03441,"close":11}
{"ticker":"TTOO","date":"2015-11-05","pret":-0.01265,"close":10.89}
{"ticker":"TTOO","date":"2015-11-06","pret":-0.02299,"close":10.91}
{"ticker":"TTOO","date":"2015-11-09","pret":0.03204,"close":10.92}
{"ticker":"TTOO","date":"2015-11-10","pret":-0.0009,"close":10.94}
{"ticker":"TTOO","date":"2015-11-11","pret":-0.01362,"close":10.67}
{"ticker":"TTOO","date":"2015-11-12","pret":-0.0382,"close":10.2}
{"ticker":"TTOO","date":"2015-11-13","pret":-0.03774,"close":10.87}
{"ticker":"TTOO","date":"2015-11-16","pret":0.07044,"close":10.8}
{"ticker":"TTOO","date":"2015-11-17","pret":-0.00276,"close":10.24}
{"ticker":"TTOO","date":"2015-11-18","pret":-0.06472,"close":10.49}
{"ticker":"TTOO","date":"2015-11-19","pret":0.03479,"close":10.27}
{"ticker":"TTOO","date":"2015-11-20","pret":-0.01918,"close":10.54}
{"ticker":"TTOO","date":"2015-11-23","pret":0.03426,"close":11.08}
{"ticker":"TTOO","date":"2015-11-24","pret":0.03854,"close":11.33}
{"ticker":"TTOO","date":"2015-11-25","pret":0.02137,"close":11.58}
{"ticker":"TTOO","date":"2015-11-26"}
{"ticker":"TTOO","date":"2015-11-27","pret":0.01747,"close":11.64}
{"ticker":"TTOO","date":"2015-11-30","pret":0.01717,"close":11.79}
{"ticker":"TTOO","date":"2015-12-01","pret":0.0152,"close":11.77}
{"ticker":"TTOO","date":"2015-12-02","pret":-0.08116,"close":10.99}
{"ticker":"TTOO","date":"2015-12-03","pret":-0.00182,"close":10.06}
{"ticker":"TTOO","date":"2015-12-04","pret":-0.1607,"close":9.25}
{"ticker":"TTOO","date":"2015-12-07","pret":-0.00536,"close":9}
{"ticker":"TTOO","date":"2015-12-08","pret":-0.04284,"close":9.25}
{"ticker":"TTOO","date":"2015-12-09","pret":0.02658,"close":9.18}
{"ticker":"TTOO","date":"2015-12-10","pret":0.03332,"close":9.75}
{"ticker":"TTOO","date":"2015-12-11","pret":0.0302,"close":9.57}
{"ticker":"TTOO","date":"2015-12-14","pret":0.01223,"close":9.35}
{"ticker":"TTOO","date":"2015-12-15","pret":-0.03821,"close":9.7}
{"ticker":"TTOO","date":"2015-12-16","pret":0.03109,"close":10.62}
{"ticker":"TTOO","date":"2015-12-17"}
{"ticker":"TTOO","date":"2015-12-18","pret":0.06134,"close":10.75}
{"ticker":"TTOO","date":"2015-12-21","pret":0.02277,"close":10.7}
{"ticker":"TTOO","date":"2015-12-22","pret":0.00841,"close":10.67}
{"ticker":"TTOO","date":"2015-12-23","pret":0,"close":10.77}
{"ticker":"TTOO","date":"2015-12-24","pret":-0.00093,"close":10.5}
{"ticker":"TTOO","date":"2015-12-28","pret":-0.02737,"close":10.55}
{"ticker":"TTOO","date":"2015-12-29","pret":0.01142,"close":10.74}
{"ticker":"TTOO","date":"2015-12-30","pret":0.02245,"close":10.96}
{"ticker":"TTOO","date":"2015-12-31","pret":0.00462,"close":10.94}
{"ticker":"TTOO","date":"2016-01-04","pret":-0.01391,"close":10.96}
{"ticker":"TTOO","date":"2016-01-05","pret":0.02216,"close":10.75}
{"ticker":"TTPH","date":"2015-01-02","pret":0.00175,"close":39.72}
{"ticker":"TTPH","date":"2015-01-05","pret":-0.01207,"close":39.51}
{"ticker":"TTPH","date":"2015-01-06","pret":-0.02148,"close":37.93}
{"ticker":"TTPH","date":"2015-01-07","pret":-0.01826,"close":39.94}
{"ticker":"TTPH","date":"2015-01-08","pret":0.06103,"close":39.94}
{"ticker":"TTPH","date":"2015-01-09","pret":-0.01573,"close":43.26}
{"ticker":"TTPH","date":"2015-01-12","pret":0.08994,"close":39.27}
{"ticker":"TTPH","date":"2015-01-13","pret":-0.09549,"close":39.46}
{"ticker":"TTPH","date":"2015-01-14","pret":-0.01324,"close":38.86}
{"ticker":"TTPH","date":"2015-01-15","pret":-0.00514,"close":36.12}
{"ticker":"TTPH","date":"2015-01-16","pret":-0.07462,"close":37.02}
{"ticker":"TTPH","date":"2015-01-20","pret":0.03305,"close":36.6}
{"ticker":"TTPH","date":"2015-01-21","pret":-0.02036,"close":34.41}
{"ticker":"TTPH","date":"2015-01-22","pret":-0.05553,"close":34.84}
{"ticker":"TTPH","date":"2015-01-23","pret":0.00722,"close":33.61}
{"ticker":"TTPH","date":"2015-01-26","pret":-0.04533,"close":36.41}
{"ticker":"TTPH","date":"2015-01-27","pret":0.06132,"close":36.4}
{"ticker":"TTPH","date":"2015-01-28","pret":0.03697,"close":36.35}
{"ticker":"TTPH","date":"2015-01-29","pret":-0.00987,"close":38.07}
{"ticker":"TTPH","date":"2015-01-30","pret":0.03998,"close":36.36}
{"ticker":"TTPH","date":"2015-02-02","pret":-0.03668,"close":35.2}
{"ticker":"TTPH","date":"2015-02-03","pret":-0.03381,"close":34.28}
{"ticker":"TTPH","date":"2015-02-04","pret":-0.03617,"close":34.91}
{"ticker":"TTPH","date":"2015-02-05","pret":0.03104,"close":34.18}
{"ticker":"TTPH","date":"2015-02-06","pret":-0.0278,"close":33.78}
{"ticker":"TTPH","date":"2015-02-09","pret":-0.00796,"close":33.21}
{"ticker":"TTPH","date":"2015-02-10","pret":0.00355,"close":35.32}
{"ticker":"TTPH","date":"2015-02-11","pret":0.03905,"close":35.24}
{"ticker":"TTPH","date":"2015-02-12","pret":0.00312,"close":35.91}
{"ticker":"TTPH","date":"2015-02-13","pret":0.01655,"close":35.18}
{"ticker":"TTPH","date":"2015-02-17","pret":-0.0245,"close":35.22}
{"ticker":"TTPH","date":"2015-02-18","pret":0.00483,"close":36.5}
{"ticker":"TTPH","date":"2015-02-19","pret":0.12316,"close":38.54}
{"ticker":"TTPH","date":"2015-02-20","pret":-0.02078,"close":41.66}
{"ticker":"TTPH","date":"2015-02-23","pret":0.0659,"close":42.7}
{"ticker":"TTPH","date":"2015-02-24","pret":0.01405,"close":41.7}
{"ticker":"TTPH","date":"2015-02-25","pret":-0.01477,"close":42.23}
{"ticker":"TTPH","date":"2015-02-26","pret":0.01121,"close":42.2}
{"ticker":"TTPH","date":"2015-02-27","pret":0.0368,"close":39.46}
{"ticker":"TTPH","date":"2015-03-02","pret":-0.10452,"close":39.94}
{"ticker":"TTPH","date":"2015-03-03","pret":0.00633,"close":39.32}
{"ticker":"TTPH","date":"2015-03-04","pret":-0.01167,"close":38.5}
{"ticker":"TTPH","date":"2015-03-05","pret":0.03954,"close":38.89}
{"ticker":"TTPH","date":"2015-03-06","pret":-0.03851,"close":37.09}
{"ticker":"TTPH","date":"2015-03-09","pret":-0.05854,"close":36}
{"ticker":"TTPH","date":"2015-03-10","pret":-0.05616,"close":35.41}
{"ticker":"TTPH","date":"2015-03-11","pret":0.01166,"close":36.14}
{"ticker":"TTPH","date":"2015-03-12","pret":0.00536,"close":36.61}
{"ticker":"TTPH","date":"2015-03-13","pret":0.03264,"close":38.16}
{"ticker":"TTPH","date":"2015-03-16","pret":0.05067,"close":39.56}
{"ticker":"TTPH","date":"2015-03-17","pret":0.02124,"close":40.23}
{"ticker":"TTPH","date":"2015-03-18","pret":0.01233,"close":38.91}
{"ticker":"TTPH","date":"2015-03-19","pret":-0.02047,"close":40.96}
{"ticker":"TTPH","date":"2015-03-20","pret":0.05658,"close":39.2}
{"ticker":"TTPH","date":"2015-03-23","pret":-0.04996,"close":37.08}
{"ticker":"TTPH","date":"2015-03-24","pret":-0.0874,"close":37.08}
{"ticker":"TTPH","date":"2015-03-25","pret":0.02838,"close":34.22}
{"ticker":"TTPH","date":"2015-03-26","pret":-0.09711,"close":35.38}
{"ticker":"TTPH","date":"2015-03-27","pret":0.0534,"close":36.15}
{"ticker":"TTPH","date":"2015-03-30","pret":0.03886,"close":37.98}
{"ticker":"TTPH","date":"2015-03-31","pret":0.02641,"close":36.64}
{"ticker":"TTPH","date":"2015-04-01","pret":-0.03428,"close":36.7}
{"ticker":"TTPH","date":"2015-04-02","pret":0.00381,"close":36.99}
{"ticker":"TTPH","date":"2015-04-06","pret":-0.00736,"close":35.78}
{"ticker":"TTPH","date":"2015-04-07","pret":-0.02156,"close":36.1}
{"ticker":"TTPH","date":"2015-04-08","pret":0.01194,"close":36.73}
{"ticker":"TTPH","date":"2015-04-09","pret":0.01643,"close":36.62}
{"ticker":"TTPH","date":"2015-04-10","pret":0.00136,"close":37.62}
{"ticker":"TTPH","date":"2015-04-13","pret":0.02518,"close":38.14}
{"ticker":"TTPH","date":"2015-04-14","pret":0.01,"close":38.03}
{"ticker":"TTPH","date":"2015-04-15","pret":-0.00157,"close":39.07}
{"ticker":"TTPH","date":"2015-04-16","pret":0.01999,"close":39.46}
{"ticker":"TTPH","date":"2015-04-17","pret":0.00462,"close":39.94}
{"ticker":"TTPH","date":"2015-04-20","pret":0.02302,"close":39.55}
{"ticker":"TTPH","date":"2015-04-21","pret":-0.01106,"close":40.46}
{"ticker":"TTPH","date":"2015-04-22","pret":0.02694,"close":39.96}
{"ticker":"TTPH","date":"2015-04-23","pret":-0.02139,"close":40.7}
{"ticker":"TTPH","date":"2015-04-24","pret":0.02262,"close":40.03}
{"ticker":"TTPH","date":"2015-04-27","pret":0.00857,"close":37.74}
{"ticker":"TTPH","date":"2015-04-28","pret":-0.06729,"close":38}
{"ticker":"TTPH","date":"2015-04-29","pret":-0.02134,"close":36.75}
{"ticker":"TTPH","date":"2015-04-30","pret":-0.03083,"close":35.28}
{"ticker":"TTPH","date":"2015-05-01","pret":-0.02531,"close":36.89}
{"ticker":"TTPH","date":"2015-05-04","pret":0.04328,"close":37.19}
{"ticker":"TTPH","date":"2015-05-05","pret":0.00269,"close":35.78}
{"ticker":"TTPH","date":"2015-05-06","pret":-0.02893,"close":36.89}
{"ticker":"TTPH","date":"2015-05-07","pret":-0.00083,"close":38.85}
{"ticker":"TTPH","date":"2015-05-08","pret":0.09309,"close":40.5}
{"ticker":"TTPH","date":"2015-05-11","pret":0.03108,"close":41.66}
{"ticker":"TTPH","date":"2015-05-12","pret":0.01723,"close":40.61}
{"ticker":"TTPH","date":"2015-05-13","pret":-0.0165,"close":39.48}
{"ticker":"TTPH","date":"2015-05-14","pret":-0.03485,"close":40.03}
{"ticker":"TTPH","date":"2015-05-15","pret":0.01258,"close":39.98}
{"ticker":"TTPH","date":"2015-05-18","pret":0.00275,"close":41}
{"ticker":"TTPH","date":"2015-05-19","pret":0.02731,"close":40.49}
{"ticker":"TTPH","date":"2015-05-20","pret":-0.01837,"close":45.33}
{"ticker":"TTPH","date":"2015-05-21","pret":0.115,"close":44.12}
{"ticker":"TTPH","date":"2015-05-22","pret":-0.02657,"close":42.94}
{"ticker":"TTPH","date":"2015-05-26","pret":-0.0287,"close":42.69}
{"ticker":"TTPH","date":"2015-05-27","pret":-0.00023,"close":44.3}
{"ticker":"TTPH","date":"2015-05-28","pret":0.02462,"close":42.37}
{"ticker":"TTPH","date":"2015-05-29","pret":-0.03563,"close":42.88}
{"ticker":"TTPH","date":"2015-06-01","pret":0.02466,"close":41.66}
{"ticker":"TTPH","date":"2015-06-02","pret":-0.04922,"close":42.02}
{"ticker":"TTPH","date":"2015-06-03","pret":0.01319,"close":42.26}
{"ticker":"TTPH","date":"2015-06-04","pret":-0.00693,"close":41.53}
{"ticker":"TTPH","date":"2015-06-05","pret":-0.00457,"close":42.73}
{"ticker":"TTPH","date":"2015-06-08","pret":0.02616,"close":43.19}
{"ticker":"TTPH","date":"2015-06-09","pret":0.00258,"close":42.26}
{"ticker":"TTPH","date":"2015-06-10","pret":-0.01059,"close":42.26}
{"ticker":"TTPH","date":"2015-06-11","pret":0,"close":42.64}
{"ticker":"TTPH","date":"2015-06-12","pret":0.00166,"close":41.56}
{"ticker":"TTPH","date":"2015-06-15","pret":-0.02488,"close":42.89}
{"ticker":"TTPH","date":"2015-06-16","pret":0.03988,"close":42.64}
{"ticker":"TTPH","date":"2015-06-17","pret":-0.00443,"close":43.58}
{"ticker":"TTPH","date":"2015-06-18","pret":0.02744,"close":45.19}
{"ticker":"TTPH","date":"2015-06-19","pret":0.02847,"close":45.06}
{"ticker":"TTPH","date":"2015-06-22","pret":0.00573,"close":45.86}
{"ticker":"TTPH","date":"2015-06-23","pret":0.01115,"close":46.99}
{"ticker":"TTPH","date":"2015-06-24","pret":0.01553,"close":45.19}
{"ticker":"TTPH","date":"2015-06-25","pret":-0.03218,"close":46.79}
{"ticker":"TTPH","date":"2015-06-26","pret":0.03965,"close":45}
{"ticker":"TTPH","date":"2015-06-29","pret":-0.06335,"close":43.17}
{"ticker":"TTPH","date":"2015-06-30","pret":-0.00499,"close":47.44}
{"ticker":"TTPH","date":"2015-07-01","pret":0.08644,"close":47.88}
{"ticker":"TTPH","date":"2015-07-02","pret":0,"close":47.88}
{"ticker":"TTPH","date":"2015-07-06","pret":-0.0126,"close":48.23}
{"ticker":"TTPH","date":"2015-07-07","pret":0.02421,"close":48.19}
{"ticker":"TTPH","date":"2015-07-08","pret":-0.01831,"close":46.64}
{"ticker":"TTPH","date":"2015-07-09","pret":-0.01204,"close":46.67}
{"ticker":"TTPH","date":"2015-07-10","pret":0.01519,"close":48.76}
{"ticker":"TTPH","date":"2015-07-13","pret":0.03739,"close":48.83}
{"ticker":"TTPH","date":"2015-07-14","pret":-0.01381,"close":48.91}
{"ticker":"TTPH","date":"2015-07-15","pret":0.00713,"close":50.49}
{"ticker":"TTPH","date":"2015-07-16","pret":0.03,"close":51.89}
{"ticker":"TTPH","date":"2015-07-17","pret":0.01854,"close":51.75}
{"ticker":"TTPH","date":"2015-07-20","pret":0.00675,"close":51.27}
{"ticker":"TTPH","date":"2015-07-21","pret":-0.01861,"close":51.28}
{"ticker":"TTPH","date":"2015-07-22","pret":-0.00157,"close":50.43}
{"ticker":"TTPH","date":"2015-07-23","pret":-0.01302,"close":49.94}
{"ticker":"TTPH","date":"2015-07-24","pret":-0.0144,"close":48.03}
{"ticker":"TTPH","date":"2015-07-27","pret":-0.04133,"close":48.72}
{"ticker":"TTPH","date":"2015-07-28","pret":0.02324,"close":48.35}
{"ticker":"TTPH","date":"2015-07-29","pret":-0.007,"close":46.48}
{"ticker":"TTPH","date":"2015-07-30","pret":-0.04176,"close":47.71}
{"ticker":"TTPH","date":"2015-07-31","pret":0.03741,"close":47.55}
{"ticker":"TTPH","date":"2015-08-03","pret":-0.00416,"close":47.62}
{"ticker":"TTPH","date":"2015-08-04","pret":-0.00501,"close":46.89}
{"ticker":"TTPH","date":"2015-08-05","pret":-0.00336,"close":46.5}
{"ticker":"TTPH","date":"2015-08-06","pret":0.01439,"close":41.85}
{"ticker":"TTPH","date":"2015-08-07","pret":-0.13599,"close":42.86}
{"ticker":"TTPH","date":"2015-08-10","pret":0.0167,"close":44.82}
{"ticker":"TTPH","date":"2015-08-11","pret":0.02238,"close":44.01}
{"ticker":"TTPH","date":"2015-08-12","pret":-0.00526,"close":44.83}
{"ticker":"TTPH","date":"2015-08-13","pret":0.0316,"close":43.4}
{"ticker":"TTPH","date":"2015-08-14","pret":-0.03643,"close":43.31}
{"ticker":"TTPH","date":"2015-08-17","pret":0.00253,"close":44.32}
{"ticker":"TTPH","date":"2015-08-18","pret":0.01664,"close":42.45}
{"ticker":"TTPH","date":"2015-08-19","pret":-0.05412,"close":43.59}
{"ticker":"TTPH","date":"2015-08-20","pret":0.02591,"close":41.64}
{"ticker":"TTPH","date":"2015-08-21","pret":-0.06559,"close":41.09}
{"ticker":"TTPH","date":"2015-08-24","pret":-0.0221,"close":38.29}
{"ticker":"TTPH","date":"2015-08-25","pret":-0.00995,"close":38.55}
{"ticker":"TTPH","date":"2015-08-26","pret":0.02106,"close":39.77}
{"ticker":"TTPH","date":"2015-08-27","pret":0.0085,"close":40.49}
{"ticker":"TTPH","date":"2015-08-28","pret":0.03954,"close":43.97}
{"ticker":"TTPH","date":"2015-08-31","pret":0.04652,"close":43.41}
{"ticker":"TTPH","date":"2015-09-01","pret":-0.04103,"close":40.95}
{"ticker":"TTPH","date":"2015-09-02","pret":-0.00262,"close":43.81}
{"ticker":"TTPH","date":"2015-09-03","pret":0.07114,"close":42.9}
{"ticker":"TTPH","date":"2015-09-04","pret":-0.06899,"close":43.25}
{"ticker":"TTPH","date":"2015-09-08","pret":0.03486,"close":44.78}
{"ticker":"TTPH","date":"2015-09-09","pret":-1.50661,"close":9.49}
{"ticker":"TTPH","date":"2015-09-10","pret":-0.00624,"close":8.36}
{"ticker":"TTPH","date":"2015-09-11","pret":-0.12197,"close":8.69}
{"ticker":"TTPH","date":"2015-09-14","pret":0.04044,"close":9.5}
{"ticker":"TTPH","date":"2015-09-15","pret":0.07314,"close":10.42}
{"ticker":"TTPH","date":"2015-09-16","pret":0.08955,"close":9.97}
{"ticker":"TTPH","date":"2015-09-17","pret":-0.04629,"close":10.79}
{"ticker":"TTPH","date":"2015-09-18","pret":0.07101,"close":12.54}
{"ticker":"TTPH","date":"2015-09-21","pret":0.16017,"close":10.85}
{"ticker":"TTPH","date":"2015-09-22","pret":-0.15362,"close":10.87}
{"ticker":"TTPH","date":"2015-09-23","pret":0.01021,"close":10.58}
{"ticker":"TTPH","date":"2015-09-24","pret":-0.03763,"close":9.67}
{"ticker":"TTPH","date":"2015-09-25","pret":-0.0411,"close":8.96}
{"ticker":"TTPH","date":"2015-09-28","pret":-0.12543,"close":7.77}
{"ticker":"TTPH","date":"2015-09-29","pret":-0.1075,"close":7.51}
{"ticker":"TTPH","date":"2015-09-30","pret":-0.03595,"close":7.46}
{"ticker":"TTPH","date":"2015-10-01","pret":-0.0198,"close":7.81}
{"ticker":"TTPH","date":"2015-10-02","pret":0.0185,"close":8.47}
{"ticker":"TTPH","date":"2015-10-05","pret":0.12993,"close":8.62}
{"ticker":"TTPH","date":"2015-10-06","pret":-0.00924,"close":8.33}
{"ticker":"TTPH","date":"2015-10-07","pret":-0.02704,"close":9.29}
{"ticker":"TTPH","date":"2015-10-08","pret":0.08999,"close":9.3}
{"ticker":"TTPH","date":"2015-10-09","pret":0.01191,"close":9.38}
{"ticker":"TTPH","date":"2015-10-12","pret":-0.00108,"close":8.71}
{"ticker":"TTPH","date":"2015-10-13","pret":-0.07959,"close":8.18}
{"ticker":"TTPH","date":"2015-10-14","pret":-0.04292,"close":8.31}
{"ticker":"TTPH","date":"2015-10-15","pret":0.00486,"close":8.84}
{"ticker":"TTPH","date":"2015-10-16","pret":0.0702,"close":8.84}
{"ticker":"TTPH","date":"2015-10-19","pret":0,"close":9.23}
{"ticker":"TTPH","date":"2015-10-20","pret":0.03552,"close":8.93}
{"ticker":"TTPH","date":"2015-10-21","pret":-0.01982,"close":8.81}
{"ticker":"TTPH","date":"2015-10-22","pret":-0.02592,"close":8.57}
{"ticker":"TTPH","date":"2015-10-23","pret":-0.01148,"close":8.82}
{"ticker":"TTPH","date":"2015-10-26","pret":0.0092,"close":8.61}
{"ticker":"TTPH","date":"2015-10-27","pret":-0.02667,"close":8.82}
{"ticker":"TTPH","date":"2015-10-28","pret":0.04481,"close":9.24}
{"ticker":"TTPH","date":"2015-10-29","pret":0.02661,"close":9.01}
{"ticker":"TTPH","date":"2015-10-30","pret":-0.01211,"close":9.03}
{"ticker":"TTPH","date":"2015-11-02","pret":0.00992,"close":9.97}
{"ticker":"TTPH","date":"2015-11-03","pret":0.08911,"close":11.18}
{"ticker":"TTPH","date":"2015-11-04","pret":0.11006,"close":10.81}
{"ticker":"TTPH","date":"2015-11-05","pret":-0.02917,"close":11.07}
{"ticker":"TTPH","date":"2015-11-06","pret":0.02647,"close":11.05}
{"ticker":"TTPH","date":"2015-11-09","pret":-0.00452,"close":11.41}
{"ticker":"TTPH","date":"2015-11-10","pret":0.02679,"close":11.28}
{"ticker":"TTPH","date":"2015-11-11","pret":-0.00619,"close":10.98}
{"ticker":"TTPH","date":"2015-11-12","pret":-0.03427,"close":10.86}
{"ticker":"TTPH","date":"2015-11-13","pret":-0.00922,"close":10.94}
{"ticker":"TTPH","date":"2015-11-16","pret":0.01562,"close":11.13}
{"ticker":"TTPH","date":"2015-11-17","pret":0.01896,"close":11.05}
{"ticker":"TTPH","date":"2015-11-18","pret":-0.01079,"close":10.76}
{"ticker":"TTPH","date":"2015-11-19","pret":0.06815,"close":11.41}
{"ticker":"TTPH","date":"2015-11-20","pret":-0.03787,"close":11.16}
{"ticker":"TTPH","date":"2015-11-23","pret":-0.02397,"close":11.17}
{"ticker":"TTPH","date":"2015-11-24","pret":0.01072,"close":11}
{"ticker":"TTPH","date":"2015-11-25","pret":-0.02703,"close":11.1}
{"ticker":"TTPH","date":"2015-11-26"}
{"ticker":"TTPH","date":"2015-11-27","pret":0.0181,"close":10.7}
{"ticker":"TTPH","date":"2015-11-30","pret":-0.03467,"close":10.73}
{"ticker":"TTPH","date":"2015-12-01","pret":-0.00279,"close":11.12}
{"ticker":"TTPH","date":"2015-12-02","pret":0.03477,"close":11.29}
{"ticker":"TTPH","date":"2015-12-03","pret":0.02311,"close":10.84}
{"ticker":"TTPH","date":"2015-12-04","pret":-0.04954,"close":10.72}
{"ticker":"TTPH","date":"2015-12-07","pret":-0.00741,"close":10.11}
{"ticker":"TTPH","date":"2015-12-08","pret":-0.08035,"close":10.68}
{"ticker":"TTPH","date":"2015-12-09","pret":0.06157,"close":10.43}
{"ticker":"TTPH","date":"2015-12-10","pret":-0.01624,"close":10.51}
{"ticker":"TTPH","date":"2015-12-11","pret":-0.01065,"close":9.8}
{"ticker":"TTPH","date":"2015-12-14","pret":-0.04481,"close":9.31}
{"ticker":"TTPH","date":"2015-12-15","pret":-0.05548,"close":9.37}
{"ticker":"TTPH","date":"2015-12-16","pret":0.01283,"close":9.97}
{"ticker":"TTPH","date":"2015-12-17"}
{"ticker":"TTPH","date":"2015-12-18","pret":0.01895,"close":9.98}
{"ticker":"TTPH","date":"2015-12-21","pret":0.04286,"close":10.47}
{"ticker":"TTPH","date":"2015-12-22","pret":0.05538,"close":9.92}
{"ticker":"TTPH","date":"2015-12-23","pret":-0.06039,"close":10.34}
{"ticker":"TTPH","date":"2015-12-24","pret":0.04034,"close":10.3}
{"ticker":"TTPH","date":"2015-12-28","pret":-0.00969,"close":10.29}
{"ticker":"TTPH","date":"2015-12-29","pret":0.00969,"close":10.33}
{"ticker":"TTPH","date":"2015-12-30","pret":-0.00774,"close":10.11}
{"ticker":"TTPH","date":"2015-12-31","pret":-0.02062,"close":10.03}
{"ticker":"TTPH","date":"2016-01-04","pret":-0.03431,"close":9.68}
{"ticker":"TTPH","date":"2016-01-05","pret":-0.00825,"close":8.72}
{"ticker":"TTS","date":"2015-01-02","pret":0.01112,"close":8.73}
{"ticker":"TTS","date":"2015-01-05","pret":-0.04064,"close":8.67}
{"ticker":"TTS","date":"2015-01-06","pret":0.00574,"close":8.55}
{"ticker":"TTS","date":"2015-01-07","pret":-0.00921,"close":8.69}
{"ticker":"TTS","date":"2015-01-08","pret":0.01378,"close":8.93}
{"ticker":"TTS","date":"2015-01-09","pret":0.01471,"close":8.6}
{"ticker":"TTS","date":"2015-01-12","pret":-0.02965,"close":8.89}
{"ticker":"TTS","date":"2015-01-13","pret":0.04082,"close":8.92}
{"ticker":"TTS","date":"2015-01-14","pret":-0.02589,"close":8.77}
{"ticker":"TTS","date":"2015-01-15","pret":0.00682,"close":8.25}
{"ticker":"TTS","date":"2015-01-16","pret":-0.06552,"close":8.31}
{"ticker":"TTS","date":"2015-01-20","pret":0.00242,"close":8.09}
{"ticker":"TTS","date":"2015-01-21","pret":-0.02938,"close":8.2}
{"ticker":"TTS","date":"2015-01-22","pret":0.02575,"close":7.18}
{"ticker":"TTS","date":"2015-01-23","pret":-0.16551,"close":7.46}
{"ticker":"TTS","date":"2015-01-26","pret":0.03094,"close":7.61}
{"ticker":"TTS","date":"2015-01-27","pret":0.01512,"close":7.92}
{"ticker":"TTS","date":"2015-01-28","pret":0.0812,"close":7.84}
{"ticker":"TTS","date":"2015-01-29","pret":-0.01777,"close":8.23}
{"ticker":"TTS","date":"2015-01-30","pret":0.02404,"close":8.12}
{"ticker":"TTS","date":"2015-02-02","pret":0.01366,"close":7.88}
{"ticker":"TTS","date":"2015-02-03","pret":-0.02497,"close":8.44}
{"ticker":"TTS","date":"2015-02-04","pret":0.06367,"close":8.41}
{"ticker":"TTS","date":"2015-02-05","pret":0.00237,"close":8.68}
{"ticker":"TTS","date":"2015-02-06","pret":0.03374,"close":8.34}
{"ticker":"TTS","date":"2015-02-09","pret":-0.05166,"close":8.39}
{"ticker":"TTS","date":"2015-02-10","pret":0.02028,"close":8.45}
{"ticker":"TTS","date":"2015-02-11","pret":-0.00949,"close":8.57}
{"ticker":"TTS","date":"2015-02-12","pret":0.03398,"close":8.84}
{"ticker":"TTS","date":"2015-02-13","pret":0.016,"close":8.57}
{"ticker":"TTS","date":"2015-02-17","pret":-0.06077,"close":10.35}
{"ticker":"TTS","date":"2015-02-18","pret":0.21102,"close":11.28}
{"ticker":"TTS","date":"2015-02-19","pret":0.07334,"close":10.93}
{"ticker":"TTS","date":"2015-02-20","pret":-0.00728,"close":11.1}
{"ticker":"TTS","date":"2015-02-23","pret":0.00728,"close":11.45}
{"ticker":"TTS","date":"2015-02-24","pret":0.03912,"close":11.29}
{"ticker":"TTS","date":"2015-02-25","pret":-0.02026,"close":10.89}
{"ticker":"TTS","date":"2015-02-26","pret":-0.03624,"close":11.29}
{"ticker":"TTS","date":"2015-02-27","pret":0.03712,"close":11.04}
{"ticker":"TTS","date":"2015-03-02","pret":-0.02066,"close":10.72}
{"ticker":"TTS","date":"2015-03-03","pret":-0.03509,"close":10.44}
{"ticker":"TTS","date":"2015-03-04","pret":-0.02282,"close":10.41}
{"ticker":"TTS","date":"2015-03-05","pret":0.02282,"close":10.95}
{"ticker":"TTS","date":"2015-03-06","pret":0.02322,"close":10.82}
{"ticker":"TTS","date":"2015-03-09","pret":-0.0083,"close":10.68}
{"ticker":"TTS","date":"2015-03-10","pret":-0.02437,"close":10.47}
{"ticker":"TTS","date":"2015-03-11","pret":-0.00285,"close":10.4}
{"ticker":"TTS","date":"2015-03-12","pret":-0.0019,"close":10.77}
{"ticker":"TTS","date":"2015-03-13","pret":0.02169,"close":10.75}
{"ticker":"TTS","date":"2015-03-16","pret":0.01113,"close":11.11}
{"ticker":"TTS","date":"2015-03-17","pret":0.01738,"close":11.45}
{"ticker":"TTS","date":"2015-03-18","pret":0.02772,"close":10.98}
{"ticker":"TTS","date":"2015-03-19","pret":-0.04049,"close":10.81}
{"ticker":"TTS","date":"2015-03-20","pret":-0.0046,"close":11.33}
{"ticker":"TTS","date":"2015-03-23","pret":0.03801,"close":11.45}
{"ticker":"TTS","date":"2015-03-24","pret":0.01411,"close":11.61}
{"ticker":"TTS","date":"2015-03-25","pret":0.01564,"close":11.61}
{"ticker":"TTS","date":"2015-03-26","pret":-0.00173,"close":11.56}
{"ticker":"TTS","date":"2015-03-27","pret":-0.00346,"close":11.68}
{"ticker":"TTS","date":"2015-03-30","pret":0.01633,"close":12.29}
{"ticker":"TTS","date":"2015-03-31","pret":0.04256,"close":12.11}
{"ticker":"TTS","date":"2015-04-01","pret":-0.01814,"close":11.73}
{"ticker":"TTS","date":"2015-04-02","pret":-0.02528,"close":12.29}
{"ticker":"TTS","date":"2015-04-06","pret":0.03438,"close":12.41}
{"ticker":"TTS","date":"2015-04-07","pret":0.02202,"close":12.51}
{"ticker":"TTS","date":"2015-04-08","pret":0.01123,"close":12.75}
{"ticker":"TTS","date":"2015-04-09","pret":0.01504,"close":12.62}
{"ticker":"TTS","date":"2015-04-10","pret":-0.00315,"close":12.54}
{"ticker":"TTS","date":"2015-04-13","pret":-0.01509,"close":12.68}
{"ticker":"TTS","date":"2015-04-14","pret":0.01745,"close":12.61}
{"ticker":"TTS","date":"2015-04-15","pret":-0.00473,"close":12.73}
{"ticker":"TTS","date":"2015-04-16","pret":0.0063,"close":13.02}
{"ticker":"TTS","date":"2015-04-17","pret":0.01248,"close":12.56}
{"ticker":"TTS","date":"2015-04-20","pret":-0.02353,"close":12.56}
{"ticker":"TTS","date":"2015-04-21","pret":0.03662,"close":14.85}
{"ticker":"TTS","date":"2015-04-22","pret":0.13305,"close":14.52}
{"ticker":"TTS","date":"2015-04-23","pret":-0.02716,"close":14.18}
{"ticker":"TTS","date":"2015-04-24","pret":-0.02368,"close":14.01}
{"ticker":"TTS","date":"2015-04-27","pret":-0.0142,"close":13.98}
{"ticker":"TTS","date":"2015-04-28","pret":-0.00645,"close":13.88}
{"ticker":"TTS","date":"2015-04-29","pret":-0.01158,"close":13.15}
{"ticker":"TTS","date":"2015-04-30","pret":-0.04617,"close":12.97}
{"ticker":"TTS","date":"2015-05-01","pret":-0.00612,"close":12.8}
{"ticker":"TTS","date":"2015-05-04","pret":-0.01702,"close":13.66}
{"ticker":"TTS","date":"2015-05-05","pret":0.05759,"close":13.6}
{"ticker":"TTS","date":"2015-05-06","pret":0.00221,"close":13.57}
{"ticker":"TTS","date":"2015-05-07","pret":-0.0059,"close":13.74}
{"ticker":"TTS","date":"2015-05-08","pret":0.02554,"close":13.67}
{"ticker":"TTS","date":"2015-05-11","pret":-0.01671,"close":13.34}
{"ticker":"TTS","date":"2015-05-12","pret":-0.02673,"close":13.36}
{"ticker":"TTS","date":"2015-05-13","pret":0.00899,"close":13.05}
{"ticker":"TTS","date":"2015-05-14","pret":-0.02645,"close":13.37}
{"ticker":"TTS","date":"2015-05-15","pret":0.02719,"close":13.45}
{"ticker":"TTS","date":"2015-05-18","pret":0.00816,"close":13.68}
{"ticker":"TTS","date":"2015-05-19","pret":0.01322,"close":13.27}
{"ticker":"TTS","date":"2015-05-20","pret":-0.03187,"close":12.94}
{"ticker":"TTS","date":"2015-05-21","pret":-0.02826,"close":12.51}
{"ticker":"TTS","date":"2015-05-22","pret":-0.03227,"close":12.59}
{"ticker":"TTS","date":"2015-05-26","pret":0.0032,"close":12.26}
{"ticker":"TTS","date":"2015-05-27","pret":-0.0234,"close":12.34}
{"ticker":"TTS","date":"2015-05-28","pret":0.00163,"close":12.37}
{"ticker":"TTS","date":"2015-05-29","pret":0.00488,"close":12.47}
{"ticker":"TTS","date":"2015-06-01","pret":0.01449,"close":12.56}
{"ticker":"TTS","date":"2015-06-02","pret":0,"close":12.85}
{"ticker":"TTS","date":"2015-06-03","pret":0.0307,"close":13.17}
{"ticker":"TTS","date":"2015-06-04","pret":0.00849,"close":13.07}
{"ticker":"TTS","date":"2015-06-05","pret":0.00154,"close":13.01}
{"ticker":"TTS","date":"2015-06-08","pret":-0.00384,"close":13.33}
{"ticker":"TTS","date":"2015-06-09","pret":0.02886,"close":13.48}
{"ticker":"TTS","date":"2015-06-10","pret":0.01412,"close":13.89}
{"ticker":"TTS","date":"2015-06-11","pret":0.0255,"close":14.49}
{"ticker":"TTS","date":"2015-06-12","pret":0.04088,"close":14.59}
{"ticker":"TTS","date":"2015-06-15","pret":0.00345,"close":14.53}
{"ticker":"TTS","date":"2015-06-16","pret":-0.00691,"close":14.61}
{"ticker":"TTS","date":"2015-06-17","pret":0.01376,"close":14.75}
{"ticker":"TTS","date":"2015-06-18","pret":0.0102,"close":14.72}
{"ticker":"TTS","date":"2015-06-19","pret":-0.00203,"close":14.62}
{"ticker":"TTS","date":"2015-06-22","pret":-0.0068,"close":14.86}
{"ticker":"TTS","date":"2015-06-23","pret":0.01356,"close":14.87}
{"ticker":"TTS","date":"2015-06-24","pret":0.00336,"close":14.88}
{"ticker":"TTS","date":"2015-06-25","pret":0.00201,"close":14.9}
{"ticker":"TTS","date":"2015-06-26","pret":0.00334,"close":15.2}
{"ticker":"TTS","date":"2015-06-29","pret":0.00133,"close":14.44}
{"ticker":"TTS","date":"2015-06-30","pret":-0.03184,"close":14.19}
{"ticker":"TTS","date":"2015-07-01","pret":-0.01876,"close":14.29}
{"ticker":"TTS","date":"2015-07-02","pret":0.0028,"close":13.98}
{"ticker":"TTS","date":"2015-07-06","pret":-0.0414,"close":13.9}
{"ticker":"TTS","date":"2015-07-07","pret":0.01232,"close":13.77}
{"ticker":"TTS","date":"2015-07-08","pret":-0.01816,"close":13.05}
{"ticker":"TTS","date":"2015-07-09","pret":-0.02976,"close":13.49}
{"ticker":"TTS","date":"2015-07-10","pret":0.0305,"close":14.06}
{"ticker":"TTS","date":"2015-07-13","pret":0.0395,"close":14.11}
{"ticker":"TTS","date":"2015-07-14","pret":-0.01062,"close":14.19}
{"ticker":"TTS","date":"2015-07-15","pret":0.00638,"close":14.21}
{"ticker":"TTS","date":"2015-07-16","pret":0.01195,"close":14.48}
{"ticker":"TTS","date":"2015-07-17","pret":0.01663,"close":14.4}
{"ticker":"TTS","date":"2015-07-20","pret":-0.01314,"close":14.6}
{"ticker":"TTS","date":"2015-07-21","pret":0.02544,"close":13.77}
{"ticker":"TTS","date":"2015-07-22","pret":-0.07615,"close":14.43}
{"ticker":"TTS","date":"2015-07-23","pret":0.05626,"close":14.45}
{"ticker":"TTS","date":"2015-07-24","pret":-0.00277,"close":13.91}
{"ticker":"TTS","date":"2015-07-27","pret":-0.03678,"close":13.65}
{"ticker":"TTS","date":"2015-07-28","pret":-0.00868,"close":13.59}
{"ticker":"TTS","date":"2015-07-29","pret":-0.01243,"close":13.7}
{"ticker":"TTS","date":"2015-07-30","pret":0.0044,"close":13.94}
{"ticker":"TTS","date":"2015-07-31","pret":0.02532,"close":14.28}
{"ticker":"TTS","date":"2015-08-03","pret":0.017,"close":13.94}
{"ticker":"TTS","date":"2015-08-04","pret":-0.02345,"close":13.92}
{"ticker":"TTS","date":"2015-08-05","pret":0.0043,"close":13.78}
{"ticker":"TTS","date":"2015-08-06","pret":-0.01587,"close":13.66}
{"ticker":"TTS","date":"2015-08-07","pret":-0.00877,"close":13.89}
{"ticker":"TTS","date":"2015-08-10","pret":0.02177,"close":13.37}
{"ticker":"TTS","date":"2015-08-11","pret":-0.04478,"close":13.4}
{"ticker":"TTS","date":"2015-08-12","pret":-0.00678,"close":13.57}
{"ticker":"TTS","date":"2015-08-13","pret":0.02979,"close":13.48}
{"ticker":"TTS","date":"2015-08-14","pret":-0.01553,"close":14}
{"ticker":"TTS","date":"2015-08-17","pret":0.03442,"close":14.15}
{"ticker":"TTS","date":"2015-08-18","pret":0.02418,"close":13.77}
{"ticker":"TTS","date":"2015-08-19","pret":-0.02707,"close":13.25}
{"ticker":"TTS","date":"2015-08-20","pret":-0.05644,"close":12.45}
{"ticker":"TTS","date":"2015-08-21","pret":-0.06469,"close":12.45}
{"ticker":"TTS","date":"2015-08-24","pret":-0.04075,"close":11.92}
{"ticker":"TTS","date":"2015-08-25","pret":0.04968,"close":11.64}
{"ticker":"TTS","date":"2015-08-26","pret":-0.03034,"close":12}
{"ticker":"TTS","date":"2015-08-27","pret":0.00166,"close":12}
{"ticker":"TTS","date":"2015-08-28","pret":-0.00835,"close":11.99}
{"ticker":"TTS","date":"2015-08-31","pret":-0.0118,"close":11.9}
{"ticker":"TTS","date":"2015-09-01","pret":-0.00596,"close":11.69}
{"ticker":"TTS","date":"2015-09-02","pret":0.02444,"close":12.25}
{"ticker":"TTS","date":"2015-09-03","pret":0.01979,"close":12.35}
{"ticker":"TTS","date":"2015-09-04","pret":0.00163,"close":12.51}
{"ticker":"TTS","date":"2015-09-08","pret":0.0305,"close":12.78}
{"ticker":"TTS","date":"2015-09-09","pret":0.01413,"close":12.35}
{"ticker":"TTS","date":"2015-09-10","pret":-0.04544,"close":12.29}
{"ticker":"TTS","date":"2015-09-11","pret":-0.00491,"close":12.27}
{"ticker":"TTS","date":"2015-09-14","pret":0.00735,"close":12.5}
{"ticker":"TTS","date":"2015-09-15","pret":0.01454,"close":12.65}
{"ticker":"TTS","date":"2015-09-16","pret":0.01275,"close":13.24}
{"ticker":"TTS","date":"2015-09-17","pret":0.04111,"close":13.35}
{"ticker":"TTS","date":"2015-09-18","pret":0.00228,"close":13.11}
{"ticker":"TTS","date":"2015-09-21","pret":0.01056,"close":13.29}
{"ticker":"TTS","date":"2015-09-22","pret":-0.02507,"close":12.98}
{"ticker":"TTS","date":"2015-09-23","pret":0.00231,"close":12.97}
{"ticker":"TTS","date":"2015-09-24","pret":-0.01158,"close":12.96}
{"ticker":"TTS","date":"2015-09-25","pret":0.00927,"close":12.44}
{"ticker":"TTS","date":"2015-09-28","pret":-0.04162,"close":12.13}
{"ticker":"TTS","date":"2015-09-29","pret":-0.02435,"close":11.93}
{"ticker":"TTS","date":"2015-09-30","pret":-0.00577,"close":11.98}
{"ticker":"TTS","date":"2015-10-01","pret":-0.00747,"close":12.13}
{"ticker":"TTS","date":"2015-10-02","pret":-0.00752,"close":12.4}
{"ticker":"TTS","date":"2015-10-05","pret":0.04831,"close":12.57}
{"ticker":"TTS","date":"2015-10-06","pret":0.00558,"close":12.46}
{"ticker":"TTS","date":"2015-10-07","pret":-0.00638,"close":12.5}
{"ticker":"TTS","date":"2015-10-08","pret":-0.0008,"close":12.65}
{"ticker":"TTS","date":"2015-10-09","pret":0.01352,"close":12.61}
{"ticker":"TTS","date":"2015-10-12","pret":-0.00554,"close":12.58}
{"ticker":"TTS","date":"2015-10-13","pret":-0.00478,"close":12.46}
{"ticker":"TTS","date":"2015-10-14","pret":-0.004,"close":12.49}
{"ticker":"TTS","date":"2015-10-15","pret":0.00639,"close":13.42}
{"ticker":"TTS","date":"2015-10-16","pret":0.07069,"close":13.22}
{"ticker":"TTS","date":"2015-10-19","pret":-0.02783,"close":13.05}
{"ticker":"TTS","date":"2015-10-20","pret":0.10422,"close":14.94}
{"ticker":"TTS","date":"2015-10-21","pret":0.03379,"close":14.52}
{"ticker":"TTS","date":"2015-10-22","pret":-0.02149,"close":14.65}
{"ticker":"TTS","date":"2015-10-23","pret":0.00542,"close":14.59}
{"ticker":"TTS","date":"2015-10-26","pret":-0.01018,"close":14.49}
{"ticker":"TTS","date":"2015-10-27","pret":-0.00822,"close":13.98}
{"ticker":"TTS","date":"2015-10-28","pret":-0.03144,"close":14.22}
{"ticker":"TTS","date":"2015-10-29","pret":0.00354,"close":14.22}
{"ticker":"TTS","date":"2015-10-30","pret":0.00634,"close":14.51}
{"ticker":"TTS","date":"2015-11-02","pret":0.01811,"close":14.74}
{"ticker":"TTS","date":"2015-11-03","pret":0.01303,"close":15.4}
{"ticker":"TTS","date":"2015-11-04","pret":0.05112,"close":15.67}
{"ticker":"TTS","date":"2015-11-05","pret":0.01605,"close":15.7}
{"ticker":"TTS","date":"2015-11-06","pret":-0.00383,"close":15.36}
{"ticker":"TTS","date":"2015-11-09","pret":-0.01741,"close":14.9}
{"ticker":"TTS","date":"2015-11-10","pret":-0.03173,"close":15.09}
{"ticker":"TTS","date":"2015-11-11","pret":0.01797,"close":15}
{"ticker":"TTS","date":"2015-11-12","pret":-0.02066,"close":14.77}
{"ticker":"TTS","date":"2015-11-13","pret":-0.01083,"close":14.31}
{"ticker":"TTS","date":"2015-11-16","pret":-0.03041,"close":14.7}
{"ticker":"TTS","date":"2015-11-17","pret":0.03584,"close":14.92}
{"ticker":"TTS","date":"2015-11-18","pret":0.01144,"close":15.55}
{"ticker":"TTS","date":"2015-11-19","pret":0.04002,"close":15.67}
{"ticker":"TTS","date":"2015-11-20","pret":0.01468,"close":16.26}
{"ticker":"TTS","date":"2015-11-23","pret":0.03426,"close":16.96}
{"ticker":"TTS","date":"2015-11-24","pret":0.03253,"close":16.84}
{"ticker":"TTS","date":"2015-11-25","pret":0.00414,"close":17.02}
{"ticker":"TTS","date":"2015-11-26"}
{"ticker":"TTS","date":"2015-11-27","pret":0.00882,"close":17.32}
{"ticker":"TTS","date":"2015-11-30","pret":0.02371,"close":16.94}
{"ticker":"TTS","date":"2015-12-01","pret":-0.02195,"close":17.01}
{"ticker":"TTS","date":"2015-12-02","pret":-0.00586,"close":17.01}
{"ticker":"TTS","date":"2015-12-03","pret":0.00117,"close":16.9}
{"ticker":"TTS","date":"2015-12-04","pret":-0.00766,"close":17.13}
{"ticker":"TTS","date":"2015-12-07","pret":0.00825,"close":16.84}
{"ticker":"TTS","date":"2015-12-08","pret":-0.02014,"close":17.04}
{"ticker":"TTS","date":"2015-12-09","pret":0.02073,"close":16.73}
{"ticker":"TTS","date":"2015-12-10","pret":-0.02854,"close":16.42}
{"ticker":"TTS","date":"2015-12-11","pret":-0.03124,"close":16.26}
{"ticker":"TTS","date":"2015-12-14","pret":0.00867,"close":15.91}
{"ticker":"TTS","date":"2015-12-15","pret":-0.01179,"close":15.6}
{"ticker":"TTS","date":"2015-12-16","pret":-0.02145,"close":16.26}
{"ticker":"TTS","date":"2015-12-17"}
{"ticker":"TTS","date":"2015-12-18","pret":0.01958,"close":16.07}
{"ticker":"TTS","date":"2015-12-21","pret":0.03804,"close":16.26}
{"ticker":"TTS","date":"2015-12-22","pret":-0.01578,"close":16.1}
{"ticker":"TTS","date":"2015-12-23","pret":-0.00798,"close":16.56}
{"ticker":"TTS","date":"2015-12-24","pret":0.02616,"close":16.61}
{"ticker":"TTS","date":"2015-12-28","pret":-0.00301,"close":16.75}
{"ticker":"TTS","date":"2015-12-29","pret":0.01317,"close":16.75}
{"ticker":"TTS","date":"2015-12-30","pret":-0.00656,"close":17.13}
{"ticker":"TTS","date":"2015-12-31","pret":0.01838,"close":16.4}
{"ticker":"TTS","date":"2016-01-04","pret":-0.05185,"close":16.02}
{"ticker":"TTS","date":"2016-01-05","pret":-0.0031,"close":16.31}
{"ticker":"TTWO","date":"2015-01-02","pret":-0.00848,"close":28.1}
{"ticker":"TTWO","date":"2015-01-05","pret":0.01653,"close":27.62}
{"ticker":"TTWO","date":"2015-01-06","pret":-0.0183,"close":27.93}
{"ticker":"TTWO","date":"2015-01-07","pret":-0.00036,"close":28.1}
{"ticker":"TTWO","date":"2015-01-08","pret":0.00602,"close":28.46}
{"ticker":"TTWO","date":"2015-01-09","pret":0.00669,"close":27.87}
{"ticker":"TTWO","date":"2015-01-12","pret":-0.01663,"close":27.87}
{"ticker":"TTWO","date":"2015-01-13","pret":-0.00143,"close":27.69}
{"ticker":"TTWO","date":"2015-01-14","pret":-0.02021,"close":27.84}
{"ticker":"TTWO","date":"2015-01-15","pret":0.01412,"close":27.7}
{"ticker":"TTWO","date":"2015-01-16","pret":-0.00144,"close":29.21}
{"ticker":"TTWO","date":"2015-01-20","pret":0.06177,"close":29.04}
{"ticker":"TTWO","date":"2015-01-21","pret":-0.01535,"close":29.21}
{"ticker":"TTWO","date":"2015-01-22","pret":0.0123,"close":29.71}
{"ticker":"TTWO","date":"2015-01-23","pret":0.00845,"close":29.86}
{"ticker":"TTWO","date":"2015-01-26","pret":0.00671,"close":30.5}
{"ticker":"TTWO","date":"2015-01-27","pret":0.00434,"close":29.67}
{"ticker":"TTWO","date":"2015-01-28","pret":0.00664,"close":29.89}
{"ticker":"TTWO","date":"2015-01-29","pret":-0.00864,"close":30.09}
{"ticker":"TTWO","date":"2015-01-30","pret":-0.00234,"close":29.72}
{"ticker":"TTWO","date":"2015-02-02","pret":-0.00469,"close":29.99}
{"ticker":"TTWO","date":"2015-02-03","pret":0.015,"close":29.84}
{"ticker":"TTWO","date":"2015-02-04","pret":-0.01534,"close":28.97}
{"ticker":"TTWO","date":"2015-02-05","pret":-0.01558,"close":28.77}
{"ticker":"TTWO","date":"2015-02-06","pret":-0.01582,"close":28.78}
{"ticker":"TTWO","date":"2015-02-09","pret":-0.00278,"close":28.32}
{"ticker":"TTWO","date":"2015-02-10","pret":-0.00733,"close":27.79}
{"ticker":"TTWO","date":"2015-02-11","pret":-0.03095,"close":27.32}
{"ticker":"TTWO","date":"2015-02-12","pret":-0.01272,"close":27.44}
{"ticker":"TTWO","date":"2015-02-13","pret":0.0062,"close":28.4}
{"ticker":"TTWO","date":"2015-02-17","pret":0.02549,"close":28.13}
{"ticker":"TTWO","date":"2015-02-18","pret":-0.00391,"close":28.16}
{"ticker":"TTWO","date":"2015-02-19","pret":-0.00285,"close":26.96}
{"ticker":"TTWO","date":"2015-02-20","pret":-0.04228,"close":27}
{"ticker":"TTWO","date":"2015-02-23","pret":0.0052,"close":27}
{"ticker":"TTWO","date":"2015-02-24","pret":0.00074,"close":26.99}
{"ticker":"TTWO","date":"2015-02-25","pret":0.00074,"close":26.7}
{"ticker":"TTWO","date":"2015-02-26","pret":-0.01415,"close":26.54}
{"ticker":"TTWO","date":"2015-02-27","pret":-0.00753,"close":26.49}
{"ticker":"TTWO","date":"2015-03-02","pret":-0.00113,"close":26.06}
{"ticker":"TTWO","date":"2015-03-03","pret":-0.02064,"close":25.21}
{"ticker":"TTWO","date":"2015-03-04","pret":-0.02662,"close":25.05}
{"ticker":"TTWO","date":"2015-03-05","pret":-0.0004,"close":25.21}
{"ticker":"TTWO","date":"2015-03-06","pret":-0.00717,"close":24.81}
{"ticker":"TTWO","date":"2015-03-09","pret":-0.00601,"close":24.82}
{"ticker":"TTWO","date":"2015-03-10","pret":-0.00888,"close":24.33}
{"ticker":"TTWO","date":"2015-03-11","pret":-0.01677,"close":24.42}
{"ticker":"TTWO","date":"2015-03-12","pret":0.01637,"close":24.47}
{"ticker":"TTWO","date":"2015-03-13","pret":0.00081,"close":25.43}
{"ticker":"TTWO","date":"2015-03-16","pret":0.03467,"close":25.83}
{"ticker":"TTWO","date":"2015-03-17","pret":0.0078,"close":25.44}
{"ticker":"TTWO","date":"2015-03-18","pret":-0.01173,"close":25.67}
{"ticker":"TTWO","date":"2015-03-19","pret":0.00353,"close":25.72}
{"ticker":"TTWO","date":"2015-03-20","pret":0.00975,"close":25.68}
{"ticker":"TTWO","date":"2015-03-23","pret":-0.00506,"close":25.68}
{"ticker":"TTWO","date":"2015-03-24","pret":0.00234,"close":25.58}
{"ticker":"TTWO","date":"2015-03-25","pret":0.00621,"close":25.02}
{"ticker":"TTWO","date":"2015-03-26","pret":-0.04105,"close":24.74}
{"ticker":"TTWO","date":"2015-03-27","pret":-0.00363,"close":25.26}
{"ticker":"TTWO","date":"2015-03-30","pret":0.022,"close":25.21}
{"ticker":"TTWO","date":"2015-03-31","pret":-0.00675,"close":25.46}
{"ticker":"TTWO","date":"2015-04-01","pret":0.01188,"close":24.82}
{"ticker":"TTWO","date":"2015-04-02","pret":-0.02349,"close":25}
{"ticker":"TTWO","date":"2015-04-06","pret":0.00121,"close":24.88}
{"ticker":"TTWO","date":"2015-04-07","pret":0.00402,"close":25.14}
{"ticker":"TTWO","date":"2015-04-08","pret":0.00957,"close":25.42}
{"ticker":"TTWO","date":"2015-04-09","pret":0.00633,"close":24.82}
{"ticker":"TTWO","date":"2015-04-10","pret":-0.01871,"close":25.27}
{"ticker":"TTWO","date":"2015-04-13","pret":0.01555,"close":24.74}
{"ticker":"TTWO","date":"2015-04-14","pret":-0.0212,"close":24.93}
{"ticker":"TTWO","date":"2015-04-15","pret":0.01085,"close":25.03}
{"ticker":"TTWO","date":"2015-04-16","pret":0.0012,"close":25.03}
{"ticker":"TTWO","date":"2015-04-17","pret":-0.01044,"close":24.72}
{"ticker":"TTWO","date":"2015-04-20","pret":0.00081,"close":24.75}
{"ticker":"TTWO","date":"2015-04-21","pret":0.00242,"close":24.85}
{"ticker":"TTWO","date":"2015-04-22","pret":0,"close":25.02}
{"ticker":"TTWO","date":"2015-04-23","pret":0.00562,"close":25.1}
{"ticker":"TTWO","date":"2015-04-24","pret":0.00558,"close":25.08}
{"ticker":"TTWO","date":"2015-04-27","pret":0.00397,"close":25.02}
{"ticker":"TTWO","date":"2015-04-28","pret":-0.01156,"close":24.64}
{"ticker":"TTWO","date":"2015-04-29","pret":-0.01739,"close":24.39}
{"ticker":"TTWO","date":"2015-04-30","pret":-0.0086,"close":23.7}
{"ticker":"TTWO","date":"2015-05-01","pret":-0.02626,"close":24.36}
{"ticker":"TTWO","date":"2015-05-04","pret":0.02626,"close":24.45}
{"ticker":"TTWO","date":"2015-05-05","pret":0.0041,"close":24.07}
{"ticker":"TTWO","date":"2015-05-06","pret":-0.00534,"close":24.12}
{"ticker":"TTWO","date":"2015-05-07","pret":-0.0062,"close":24.33}
{"ticker":"TTWO","date":"2015-05-08","pret":0.01766,"close":25.06}
{"ticker":"TTWO","date":"2015-05-11","pret":0.01696,"close":25.1}
{"ticker":"TTWO","date":"2015-05-12","pret":-0.00401,"close":24.91}
{"ticker":"TTWO","date":"2015-05-13","pret":-0.01335,"close":24.76}
{"ticker":"TTWO","date":"2015-05-14","pret":0.01416,"close":24.77}
{"ticker":"TTWO","date":"2015-05-15","pret":-0.00282,"close":24.69}
{"ticker":"TTWO","date":"2015-05-18","pret":-0.01134,"close":24.2}
{"ticker":"TTWO","date":"2015-05-19","pret":0.08545,"close":28.62}
{"ticker":"TTWO","date":"2015-05-20","pret":0.05811,"close":27.65}
{"ticker":"TTWO","date":"2015-05-21","pret":-0.02068,"close":27.63}
{"ticker":"TTWO","date":"2015-05-22","pret":-0.00832,"close":27.26}
{"ticker":"TTWO","date":"2015-05-26","pret":-0.01574,"close":27.55}
{"ticker":"TTWO","date":"2015-05-27","pret":0.01828,"close":27.99}
{"ticker":"TTWO","date":"2015-05-28","pret":0.01081,"close":27.66}
{"ticker":"TTWO","date":"2015-05-29","pret":-0.01081,"close":27.37}
{"ticker":"TTWO","date":"2015-06-01","pret":-0.008,"close":27.28}
{"ticker":"TTWO","date":"2015-06-02","pret":-0.01509,"close":27.55}
{"ticker":"TTWO","date":"2015-06-03","pret":0.03533,"close":28.26}
{"ticker":"TTWO","date":"2015-06-04","pret":0.005,"close":28}
{"ticker":"TTWO","date":"2015-06-05","pret":-0.005,"close":28.19}
{"ticker":"TTWO","date":"2015-06-08","pret":0.00143,"close":27.95}
{"ticker":"TTWO","date":"2015-06-09","pret":-0.00107,"close":28.08}
{"ticker":"TTWO","date":"2015-06-10","pret":0.00571,"close":28.2}
{"ticker":"TTWO","date":"2015-06-11","pret":0,"close":28.49}
{"ticker":"TTWO","date":"2015-06-12","pret":0.00391,"close":28.28}
{"ticker":"TTWO","date":"2015-06-15","pret":-0.00426,"close":27.91}
{"ticker":"TTWO","date":"2015-06-16","pret":-0.00966,"close":27.7}
{"ticker":"TTWO","date":"2015-06-17","pret":-0.00504,"close":27.56}
{"ticker":"TTWO","date":"2015-06-18","pret":-0.00471,"close":28.14}
{"ticker":"TTWO","date":"2015-06-19","pret":0.02154,"close":28}
{"ticker":"TTWO","date":"2015-06-22","pret":-0.00142,"close":27.94}
{"ticker":"TTWO","date":"2015-06-23","pret":-0.00499,"close":28.01}
{"ticker":"TTWO","date":"2015-06-24","pret":0.02366,"close":28.6}
{"ticker":"TTWO","date":"2015-06-25","pret":-0.0014,"close":28.39}
{"ticker":"TTWO","date":"2015-06-26","pret":-0.00385,"close":28.62}
{"ticker":"TTWO","date":"2015-06-29","pret":-0.00246,"close":27.94}
{"ticker":"TTWO","date":"2015-06-30","pret":-0.01203,"close":27.57}
{"ticker":"TTWO","date":"2015-07-01","pret":-0.01326,"close":27.45}
{"ticker":"TTWO","date":"2015-07-02","pret":-0.01271,"close":27.4}
{"ticker":"TTWO","date":"2015-07-06","pret":-0.00403,"close":27.46}
{"ticker":"TTWO","date":"2015-07-07","pret":0.00913,"close":27.61}
{"ticker":"TTWO","date":"2015-07-08","pret":-0.00364,"close":27.25}
{"ticker":"TTWO","date":"2015-07-09","pret":0.00509,"close":27.74}
{"ticker":"TTWO","date":"2015-07-10","pret":0.0162,"close":28.26}
{"ticker":"TTWO","date":"2015-07-13","pret":0.0177,"close":28.85}
{"ticker":"TTWO","date":"2015-07-14","pret":0.01567,"close":29.33}
{"ticker":"TTWO","date":"2015-07-15","pret":0.01065,"close":29.36}
{"ticker":"TTWO","date":"2015-07-16","pret":0.00477,"close":29.95}
{"ticker":"TTWO","date":"2015-07-17","pret":0.02087,"close":31.14}
{"ticker":"TTWO","date":"2015-07-20","pret":0.03759,"close":31.35}
{"ticker":"TTWO","date":"2015-07-21","pret":-0.00418,"close":31.26}
{"ticker":"TTWO","date":"2015-07-22","pret":0.00322,"close":31.49}
{"ticker":"TTWO","date":"2015-07-23","pret":0.01149,"close":31.16}
{"ticker":"TTWO","date":"2015-07-24","pret":-0.00957,"close":31.41}
{"ticker":"TTWO","date":"2015-07-27","pret":0,"close":30.73}
{"ticker":"TTWO","date":"2015-07-28","pret":-0.00482,"close":31.52}
{"ticker":"TTWO","date":"2015-07-29","pret":0.00834,"close":31.43}
{"ticker":"TTWO","date":"2015-07-30","pret":-0.00064,"close":31.81}
{"ticker":"TTWO","date":"2015-07-31","pret":0.01931,"close":31.58}
{"ticker":"TTWO","date":"2015-08-03","pret":-0.01421,"close":31.39}
{"ticker":"TTWO","date":"2015-08-04","pret":-0.00127,"close":31.43}
{"ticker":"TTWO","date":"2015-08-05","pret":0.0073,"close":31.85}
{"ticker":"TTWO","date":"2015-08-06","pret":0.01131,"close":31.54}
{"ticker":"TTWO","date":"2015-08-07","pret":-0.01925,"close":31.46}
{"ticker":"TTWO","date":"2015-08-10","pret":0.00508,"close":30.94}
{"ticker":"TTWO","date":"2015-08-11","pret":-0.0774,"close":30.59}
{"ticker":"TTWO","date":"2015-08-12","pret":0.03268,"close":30.26}
{"ticker":"TTWO","date":"2015-08-13","pret":0.00792,"close":30.14}
{"ticker":"TTWO","date":"2015-08-14","pret":-0.01091,"close":30.72}
{"ticker":"TTWO","date":"2015-08-17","pret":0.01681,"close":31.59}
{"ticker":"TTWO","date":"2015-08-18","pret":0.0309,"close":31.11}
{"ticker":"TTWO","date":"2015-08-19","pret":-0.01565,"close":30.35}
{"ticker":"TTWO","date":"2015-08-20","pret":-0.02775,"close":29.38}
{"ticker":"TTWO","date":"2015-08-21","pret":-0.0426,"close":28.88}
{"ticker":"TTWO","date":"2015-08-24","pret":-0.12298,"close":27.83}
{"ticker":"TTWO","date":"2015-08-25","pret":0.11291,"close":27.63}
{"ticker":"TTWO","date":"2015-08-26","pret":-0.02009,"close":28.3}
{"ticker":"TTWO","date":"2015-08-27","pret":0.01904,"close":28.92}
{"ticker":"TTWO","date":"2015-08-28","pret":0.00523,"close":29.78}
{"ticker":"TTWO","date":"2015-08-31","pret":0.02471,"close":29.13}
{"ticker":"TTWO","date":"2015-09-01","pret":-0.03449,"close":28.35}
{"ticker":"TTWO","date":"2015-09-02","pret":0.00525,"close":28.71}
{"ticker":"TTWO","date":"2015-09-03","pret":0.0073,"close":28.7}
{"ticker":"TTWO","date":"2015-09-04","pret":-0.01783,"close":28.45}
{"ticker":"TTWO","date":"2015-09-08","pret":0.01922,"close":29.58}
{"ticker":"TTWO","date":"2015-09-09","pret":0.02899,"close":29.12}
{"ticker":"TTWO","date":"2015-09-10","pret":-0.02312,"close":29.15}
{"ticker":"TTWO","date":"2015-09-11","pret":-0.0205,"close":29.18}
{"ticker":"TTWO","date":"2015-09-14","pret":0.02941,"close":29.04}
{"ticker":"TTWO","date":"2015-09-15","pret":-0.00581,"close":29.49}
{"ticker":"TTWO","date":"2015-09-16","pret":0.01125,"close":29.48}
{"ticker":"TTWO","date":"2015-09-17","pret":-0.0034,"close":29.54}
{"ticker":"TTWO","date":"2015-09-18","pret":-0.00717,"close":29.53}
{"ticker":"TTWO","date":"2015-09-21","pret":0.018,"close":29.93}
{"ticker":"TTWO","date":"2015-09-22","pret":-0.00506,"close":29.68}
{"ticker":"TTWO","date":"2015-09-23","pret":0.00742,"close":29.86}
{"ticker":"TTWO","date":"2015-09-24","pret":-0.00877,"close":29.81}
{"ticker":"TTWO","date":"2015-09-25","pret":0.01779,"close":30.06}
{"ticker":"TTWO","date":"2015-09-28","pret":-0.00467,"close":28.47}
{"ticker":"TTWO","date":"2015-09-29","pret":-0.05216,"close":27.97}
{"ticker":"TTWO","date":"2015-09-30","pret":-0.01027,"close":28.73}
{"ticker":"TTWO","date":"2015-10-01","pret":0.01554,"close":28.54}
{"ticker":"TTWO","date":"2015-10-02","pret":-0.00915,"close":29.39}
{"ticker":"TTWO","date":"2015-10-05","pret":0.04764,"close":30.5}
{"ticker":"TTWO","date":"2015-10-06","pret":0.0253,"close":29.66}
{"ticker":"TTWO","date":"2015-10-07","pret":-0.01791,"close":29.78}
{"ticker":"TTWO","date":"2015-10-08","pret":-0.00201,"close":29.74}
{"ticker":"TTWO","date":"2015-10-09","pret":0.00034,"close":29.93}
{"ticker":"TTWO","date":"2015-10-12","pret":0.00301,"close":30.63}
{"ticker":"TTWO","date":"2015-10-13","pret":0.01493,"close":30.72}
{"ticker":"TTWO","date":"2015-10-14","pret":0.01374,"close":30.78}
{"ticker":"TTWO","date":"2015-10-15","pret":0.00292,"close":31.89}
{"ticker":"TTWO","date":"2015-10-16","pret":0.03281,"close":31.59}
{"ticker":"TTWO","date":"2015-10-19","pret":-0.01643,"close":31.38}
{"ticker":"TTWO","date":"2015-10-20","pret":-0.00639,"close":31.75}
{"ticker":"TTWO","date":"2015-10-21","pret":0.02314,"close":31.76}
{"ticker":"TTWO","date":"2015-10-22","pret":0.00966,"close":32.76}
{"ticker":"TTWO","date":"2015-10-23","pret":0.02543,"close":33.46}
{"ticker":"TTWO","date":"2015-10-26","pret":0.00993,"close":33.33}
{"ticker":"TTWO","date":"2015-10-27","pret":-0.003,"close":33.14}
{"ticker":"TTWO","date":"2015-10-28","pret":0.0012,"close":33.49}
{"ticker":"TTWO","date":"2015-10-29","pret":-0.0003,"close":33.16}
{"ticker":"TTWO","date":"2015-10-30","pret":-0.00723,"close":33.2}
{"ticker":"TTWO","date":"2015-11-02","pret":0.00332,"close":33.65}
{"ticker":"TTWO","date":"2015-11-03","pret":0.01495,"close":33.92}
{"ticker":"TTWO","date":"2015-11-04","pret":0.01239,"close":34.03}
{"ticker":"TTWO","date":"2015-11-05","pret":-0.00235,"close":33.05}
{"ticker":"TTWO","date":"2015-11-06","pret":0.02811,"close":34.2}
{"ticker":"TTWO","date":"2015-11-09","pret":-0.03193,"close":32.97}
{"ticker":"TTWO","date":"2015-11-10","pret":-0.02721,"close":32.92}
{"ticker":"TTWO","date":"2015-11-11","pret":0,"close":32.92}
{"ticker":"TTWO","date":"2015-11-12","pret":-0.00944,"close":33.03}
{"ticker":"TTWO","date":"2015-11-13","pret":0.00092,"close":33.12}
{"ticker":"TTWO","date":"2015-11-16","pret":0.01276,"close":33.44}
{"ticker":"TTWO","date":"2015-11-17","pret":0.01319,"close":34.35}
{"ticker":"TTWO","date":"2015-11-18","pret":0.02355,"close":34.64}
{"ticker":"TTWO","date":"2015-11-19","pret":0.01502,"close":34.63}
{"ticker":"TTWO","date":"2015-11-20","pret":-0.00546,"close":35.6}
{"ticker":"TTWO","date":"2015-11-23","pret":0.01997,"close":34.91}
{"ticker":"TTWO","date":"2015-11-24","pret":-0.02084,"close":34.71}
{"ticker":"TTWO","date":"2015-11-25","pret":0.00546,"close":35.62}
{"ticker":"TTWO","date":"2015-11-26"}
{"ticker":"TTWO","date":"2015-11-27","pret":0.02016,"close":35.69}
{"ticker":"TTWO","date":"2015-11-30","pret":0.00617,"close":35.37}
{"ticker":"TTWO","date":"2015-12-01","pret":-0.01067,"close":35.99}
{"ticker":"TTWO","date":"2015-12-02","pret":0.01597,"close":35.88}
{"ticker":"TTWO","date":"2015-12-03","pret":0.00222,"close":35.78}
{"ticker":"TTWO","date":"2015-12-04","pret":-0.00584,"close":36.49}
{"ticker":"TTWO","date":"2015-12-07","pret":0.01879,"close":36.11}
{"ticker":"TTWO","date":"2015-12-08","pret":-0.02382,"close":36.25}
{"ticker":"TTWO","date":"2015-12-09","pret":0.01364,"close":35.59}
{"ticker":"TTWO","date":"2015-12-10","pret":-0.01758,"close":35.42}
{"ticker":"TTWO","date":"2015-12-11","pret":-0.02191,"close":35.01}
{"ticker":"TTWO","date":"2015-12-14","pret":0.00717,"close":35.19}
{"ticker":"TTWO","date":"2015-12-15","pret":0.01051,"close":36}
{"ticker":"TTWO","date":"2015-12-16","pret":0.02567,"close":36.23}
{"ticker":"TTWO","date":"2015-12-17"}
{"ticker":"TTWO","date":"2015-12-18","pret":-0.01667,"close":34.76}
{"ticker":"TTWO","date":"2015-12-21","pret":-0.01042,"close":35}
{"ticker":"TTWO","date":"2015-12-22","pret":-0.0071,"close":35.27}
{"ticker":"TTWO","date":"2015-12-23","pret":0.01106,"close":35.55}
{"ticker":"TTWO","date":"2015-12-24","pret":0.0031,"close":35.74}
{"ticker":"TTWO","date":"2015-12-28","pret":0.00309,"close":35.76}
{"ticker":"TTWO","date":"2015-12-29","pret":0.00865,"close":35.83}
{"ticker":"TTWO","date":"2015-12-30","pret":-0.00473,"close":35.51}
{"ticker":"TTWO","date":"2015-12-31","pret":-0.0166,"close":34.84}
{"ticker":"TTWO","date":"2016-01-04","pret":-0.03435,"close":34.17}
{"ticker":"TTWO","date":"2016-01-05","pret":0.00906,"close":34.75}
{"ticker":"TUBE","date":"2015-01-02","pret":0.09619,"close":21}
{"ticker":"TUBE","date":"2015-01-05","pret":-0.07316,"close":21.09}
{"ticker":"TUBE","date":"2015-01-06","pret":0.01973,"close":20.67}
{"ticker":"TUBE","date":"2015-01-07","pret":-0.02735,"close":20.5}
{"ticker":"TUBE","date":"2015-01-08","pret":-0.00623,"close":20.18}
{"ticker":"TUBE","date":"2015-01-09","pret":-0.02385,"close":20.4}
{"ticker":"TUBE","date":"2015-01-12","pret":0.01273,"close":20.81}
{"ticker":"TUBE","date":"2015-01-13","pret":0.02545,"close":18.6}
{"ticker":"TUBE","date":"2015-01-14","pret":-0.14354,"close":17.45}
{"ticker":"TUBE","date":"2015-01-15","pret":-0.06268,"close":15.87}
{"ticker":"TUBE","date":"2015-01-16","pret":0.01389,"close":16.25}
{"ticker":"TUBE","date":"2015-01-20","pret":-0.05736,"close":16.39}
{"ticker":"TUBE","date":"2015-01-21","pret":-0.01657,"close":16.37}
{"ticker":"TUBE","date":"2015-01-22","pret":0.02143,"close":16.3}
{"ticker":"TUBE","date":"2015-01-23","pret":-0.01526,"close":17.88}
{"ticker":"TUBE","date":"2015-01-26","pret":0.11491,"close":17.45}
{"ticker":"TUBE","date":"2015-01-27","pret":-0.05465,"close":17.01}
{"ticker":"TUBE","date":"2015-01-28","pret":-0.01341,"close":16.24}
{"ticker":"TUBE","date":"2015-01-29","pret":-0.05426,"close":15.9}
{"ticker":"TUBE","date":"2015-01-30","pret":-0.01498,"close":15.18}
{"ticker":"TUBE","date":"2015-02-02","pret":-0.06027,"close":14.94}
{"ticker":"TUBE","date":"2015-02-03","pret":-0.00134,"close":14.9}
{"ticker":"TUBE","date":"2015-02-04","pret":-0.00268,"close":15.28}
{"ticker":"TUBE","date":"2015-02-05","pret":0.02647,"close":16.03}
{"ticker":"TUBE","date":"2015-02-06","pret":0.05403,"close":16.01}
{"ticker":"TUBE","date":"2015-02-09","pret":-0.0112,"close":15.21}
{"ticker":"TUBE","date":"2015-02-10","pret":-0.0461,"close":14.43}
{"ticker":"TUBE","date":"2015-02-11","pret":-0.07059,"close":13.66}
{"ticker":"TUBE","date":"2015-02-12","pret":0.02019,"close":14.76}
{"ticker":"TUBE","date":"2015-02-13","pret":0.01301,"close":15.69}
{"ticker":"TUBE","date":"2015-02-17","pret":0.06581,"close":15.91}
{"ticker":"TUBE","date":"2015-02-18","pret":0.01705,"close":15.64}
{"ticker":"TUBE","date":"2015-02-19","pret":0.0025,"close":16}
{"ticker":"TUBE","date":"2015-02-20","pret":-0.01068,"close":15.99}
{"ticker":"TUBE","date":"2015-02-23","pret":0.0088,"close":17.38}
{"ticker":"TUBE","date":"2015-02-24","pret":0.09713,"close":18.07}
{"ticker":"TUBE","date":"2015-02-25","pret":0.0302,"close":18.11}
{"ticker":"TUBE","date":"2015-02-26","pret":0.00275,"close":17.94}
{"ticker":"TUBE","date":"2015-02-27","pret":-0.19337,"close":13.82}
{"ticker":"TUBE","date":"2015-03-02","pret":-0.06899,"close":12.32}
{"ticker":"TUBE","date":"2015-03-03","pret":-0.1254,"close":12.31}
{"ticker":"TUBE","date":"2015-03-04","pret":-0.00895,"close":13.19}
{"ticker":"TUBE","date":"2015-03-05","pret":0.07095,"close":12.64}
{"ticker":"TUBE","date":"2015-03-06","pret":-0.03406,"close":12.73}
{"ticker":"TUBE","date":"2015-03-09","pret":-0.00316,"close":12.37}
{"ticker":"TUBE","date":"2015-03-10","pret":-0.03537,"close":12.01}
{"ticker":"TUBE","date":"2015-03-11","pret":-0.00164,"close":11.83}
{"ticker":"TUBE","date":"2015-03-12","pret":-0.03334,"close":12.59}
{"ticker":"TUBE","date":"2015-03-13","pret":0.05923,"close":12.02}
{"ticker":"TUBE","date":"2015-03-16","pret":-0.03826,"close":12.01}
{"ticker":"TUBE","date":"2015-03-17","pret":-0.01001,"close":12.21}
{"ticker":"TUBE","date":"2015-03-18","pret":0.03622,"close":12.27}
{"ticker":"TUBE","date":"2015-03-19","pret":-0.00812,"close":12.55}
{"ticker":"TUBE","date":"2015-03-20","pret":0.02336,"close":13.04}
{"ticker":"TUBE","date":"2015-03-23","pret":0.03904,"close":13.46}
{"ticker":"TUBE","date":"2015-03-24","pret":0.03017,"close":13.62}
{"ticker":"TUBE","date":"2015-03-25","pret":0.00888,"close":13}
{"ticker":"TUBE","date":"2015-03-26","pret":-0.04365,"close":13.02}
{"ticker":"TUBE","date":"2015-03-27","pret":-0.00231,"close":13.58}
{"ticker":"TUBE","date":"2015-03-30","pret":0.0584,"close":13.75}
{"ticker":"TUBE","date":"2015-03-31","pret":-0.0073,"close":13.82}
{"ticker":"TUBE","date":"2015-04-01","pret":0.00439,"close":13.89}
{"ticker":"TUBE","date":"2015-04-02","pret":0.00944,"close":13.75}
{"ticker":"TUBE","date":"2015-04-06","pret":-0.00652,"close":14.19}
{"ticker":"TUBE","date":"2015-04-07","pret":0.03572,"close":14.05}
{"ticker":"TUBE","date":"2015-04-08","pret":-0.00775,"close":14.83}
{"ticker":"TUBE","date":"2015-04-09","pret":0.07097,"close":15.32}
{"ticker":"TUBE","date":"2015-04-10","pret":0.01374,"close":15.53}
{"ticker":"TUBE","date":"2015-04-13","pret":0.00906,"close":15.67}
{"ticker":"TUBE","date":"2015-04-14","pret":0.0045,"close":15.22}
{"ticker":"TUBE","date":"2015-04-15","pret":-0.024,"close":15.31}
{"ticker":"TUBE","date":"2015-04-16","pret":0.00131,"close":15.31}
{"ticker":"TUBE","date":"2015-04-17","pret":-0.00592,"close":15.22}
{"ticker":"TUBE","date":"2015-04-20","pret":0.01636,"close":15.72}
{"ticker":"TUBE","date":"2015-04-21","pret":0.03757,"close":15.5}
{"ticker":"TUBE","date":"2015-04-22","pret":-0.0311,"close":15.54}
{"ticker":"TUBE","date":"2015-04-23","pret":-0.00258,"close":15.52}
{"ticker":"TUBE","date":"2015-04-24","pret":0.0154,"close":15.45}
{"ticker":"TUBE","date":"2015-04-27","pret":-0.01669,"close":15.44}
{"ticker":"TUBE","date":"2015-04-28","pret":0.00645,"close":15.4}
{"ticker":"TUBE","date":"2015-04-29","pret":-0.02276,"close":14.99}
{"ticker":"TUBE","date":"2015-04-30","pret":-0.04096,"close":14.4}
{"ticker":"TUBE","date":"2015-05-01","pret":-0.0145,"close":14.35}
{"ticker":"TUBE","date":"2015-05-04","pret":0.00208,"close":14.82}
{"ticker":"TUBE","date":"2015-05-05","pret":0.0131,"close":14.22}
{"ticker":"TUBE","date":"2015-05-06","pret":-0.02708,"close":14.36}
{"ticker":"TUBE","date":"2015-05-07","pret":0.00281,"close":14.72}
{"ticker":"TUBE","date":"2015-05-08","pret":0.04728,"close":15.5}
{"ticker":"TUBE","date":"2015-05-11","pret":0.04066,"close":16}
{"ticker":"TUBE","date":"2015-05-12","pret":0.03474,"close":15.43}
{"ticker":"TUBE","date":"2015-05-13","pret":0.04728,"close":15.65}
{"ticker":"TUBE","date":"2015-05-14","pret":-0.07625,"close":15.42}
{"ticker":"TUBE","date":"2015-05-15","pret":-0.02001,"close":15.64}
{"ticker":"TUBE","date":"2015-05-18","pret":0.01295,"close":15.66}
{"ticker":"TUBE","date":"2015-05-19","pret":-0.00064,"close":15.71}
{"ticker":"TUBE","date":"2015-05-20","pret":0.00961,"close":15.52}
{"ticker":"TUBE","date":"2015-05-21","pret":-0.00833,"close":15.6}
{"ticker":"TUBE","date":"2015-05-22","pret":0.00449,"close":15.11}
{"ticker":"TUBE","date":"2015-05-26","pret":-0.0405,"close":15.24}
{"ticker":"TUBE","date":"2015-05-27","pret":0.0198,"close":15.55}
{"ticker":"TUBE","date":"2015-05-28","pret":0.07247,"close":17.24}
{"ticker":"TUBE","date":"2015-05-29","pret":0.04691,"close":16.93}
{"ticker":"TUBE","date":"2015-06-01","pret":-0.00465,"close":17.14}
{"ticker":"TUBE","date":"2015-06-02","pret":-0.05264,"close":15.57}
{"ticker":"TUBE","date":"2015-06-03","pret":-0.05557,"close":16.16}
{"ticker":"TUBE","date":"2015-06-04","pret":0.05618,"close":15.64}
{"ticker":"TUBE","date":"2015-06-05","pret":-0.0388,"close":16.57}
{"ticker":"TUBE","date":"2015-06-08","pret":0.05946,"close":17.15}
{"ticker":"TUBE","date":"2015-06-09","pret":0.01906,"close":16.78}
{"ticker":"TUBE","date":"2015-06-10","pret":-0.00295,"close":16.51}
{"ticker":"TUBE","date":"2015-06-11","pret":-0.06667,"close":15.2}
{"ticker":"TUBE","date":"2015-06-12","pret":-0.03935,"close":15}
{"ticker":"TUBE","date":"2015-06-15","pret":-0.01859,"close":14.65}
{"ticker":"TUBE","date":"2015-06-16","pret":0.00134,"close":14.97}
{"ticker":"TUBE","date":"2015-06-17","pret":0,"close":14.99}
{"ticker":"TUBE","date":"2015-06-18","pret":-0.00134,"close":15.37}
{"ticker":"TUBE","date":"2015-06-19","pret":0.03036,"close":15.53}
{"ticker":"TUBE","date":"2015-06-22","pret":0.01292,"close":16.28}
{"ticker":"TUBE","date":"2015-06-23","pret":0.0464,"close":16.15}
{"ticker":"TUBE","date":"2015-06-24","pret":-0.01606,"close":15.43}
{"ticker":"TUBE","date":"2015-06-25","pret":-0.04067,"close":15.34}
{"ticker":"TUBE","date":"2015-06-26","pret":-0.00716,"close":15.03}
{"ticker":"TUBE","date":"2015-06-29","pret":-0.02916,"close":14}
{"ticker":"TUBE","date":"2015-06-30","pret":-0.06029,"close":14.29}
{"ticker":"TUBE","date":"2015-07-01","pret":0.03164,"close":14.23}
{"ticker":"TUBE","date":"2015-07-02","pret":-0.01816,"close":14.26}
{"ticker":"TUBE","date":"2015-07-06","pret":-0.00565,"close":14.09}
{"ticker":"TUBE","date":"2015-07-07","pret":-0.015,"close":13.7}
{"ticker":"TUBE","date":"2015-07-08","pret":-0.02476,"close":13.09}
{"ticker":"TUBE","date":"2015-07-09","pret":-0.00443,"close":13.44}
{"ticker":"TUBE","date":"2015-07-10","pret":0.00812,"close":13.66}
{"ticker":"TUBE","date":"2015-07-13","pret":0.01386,"close":13.69}
{"ticker":"TUBE","date":"2015-07-14","pret":-0.0146,"close":13.68}
{"ticker":"TUBE","date":"2015-07-15","pret":0.00367,"close":14.07}
{"ticker":"TUBE","date":"2015-07-16","pret":0.05418,"close":15.09}
{"ticker":"TUBE","date":"2015-07-17","pret":0.05534,"close":15.2}
{"ticker":"TUBE","date":"2015-07-20","pret":0.00262,"close":15.87}
{"ticker":"TUBE","date":"2015-07-21","pret":0.05789,"close":16}
{"ticker":"TUBE","date":"2015-07-22","pret":-0.02124,"close":15.99}
{"ticker":"TUBE","date":"2015-07-23","pret":0.0088,"close":15.7}
{"ticker":"TUBE","date":"2015-07-24","pret":-0.01386,"close":15.49}
{"ticker":"TUBE","date":"2015-07-27","pret":-0.02571,"close":15.09}
{"ticker":"TUBE","date":"2015-07-28","pret":-0.00391,"close":14.17}
{"ticker":"TUBE","date":"2015-07-29","pret":-0.0711,"close":14.52}
{"ticker":"TUBE","date":"2015-07-30","pret":0.01808,"close":14.15}
{"ticker":"TUBE","date":"2015-07-31","pret":-0.02725,"close":14.13}
{"ticker":"TUBE","date":"2015-08-03","pret":0.00283,"close":13.78}
{"ticker":"TUBE","date":"2015-08-04","pret":-0.02214,"close":14.1}
{"ticker":"TUBE","date":"2015-08-05","pret":0.02496,"close":13.51}
{"ticker":"TUBE","date":"2015-08-06","pret":-0.04612,"close":13.1}
{"ticker":"TUBE","date":"2015-08-07","pret":-0.04448,"close":13.34}
{"ticker":"TUBE","date":"2015-08-10","pret":0.00768,"close":11.39}
{"ticker":"TUBE","date":"2015-08-11","pret":0.05941,"close":12.84}
{"ticker":"TUBE","date":"2015-08-12","pret":-0.09762,"close":11.86}
{"ticker":"TUBE","date":"2015-08-13","pret":-0.04304,"close":11.61}
{"ticker":"TUBE","date":"2015-08-14","pret":-0.03204,"close":11.27}
{"ticker":"TUBE","date":"2015-08-17","pret":-0.04468,"close":11.45}
{"ticker":"TUBE","date":"2015-08-18","pret":0.02128,"close":11.21}
{"ticker":"TUBE","date":"2015-08-19","pret":-0.02397,"close":11.22}
{"ticker":"TUBE","date":"2015-08-20","pret":0.0018,"close":10.74}
{"ticker":"TUBE","date":"2015-08-21","pret":-0.07252,"close":10.69}
{"ticker":"TUBE","date":"2015-08-24","pret":-0.04537,"close":9.93}
{"ticker":"TUBE","date":"2015-08-25","pret":0.09888,"close":10.31}
{"ticker":"TUBE","date":"2015-08-26","pret":0.00547,"close":10.96}
{"ticker":"TUBE","date":"2015-08-27","pret":0.00091,"close":10.75}
{"ticker":"TUBE","date":"2015-08-28","pret":-0.02576,"close":11.72}
{"ticker":"TUBE","date":"2015-08-31","pret":0.07191,"close":11.06}
{"ticker":"TUBE","date":"2015-09-01","pret":-0.06912,"close":10.68}
{"ticker":"TUBE","date":"2015-09-02","pret":0.00464,"close":11.09}
{"ticker":"TUBE","date":"2015-09-03","pret":0.04786,"close":11.25}
{"ticker":"TUBE","date":"2015-09-04","pret":-0.03044,"close":11.08}
{"ticker":"TUBE","date":"2015-09-08","pret":0.03922,"close":11.49}
{"ticker":"TUBE","date":"2015-09-09","pret":0,"close":11.18}
{"ticker":"TUBE","date":"2015-09-10","pret":-0.02837,"close":11.69}
{"ticker":"TUBE","date":"2015-09-11","pret":0.03881,"close":11.41}
{"ticker":"TUBE","date":"2015-09-14","pret":-0.01394,"close":11.34}
{"ticker":"TUBE","date":"2015-09-15","pret":-0.00528,"close":11.5}
{"ticker":"TUBE","date":"2015-09-16","pret":0.00615,"close":11.5}
{"ticker":"TUBE","date":"2015-09-17","pret":0,"close":11.59}
{"ticker":"TUBE","date":"2015-09-18","pret":0.00524,"close":11.59}
{"ticker":"TUBE","date":"2015-09-21","pret":0.00695,"close":11.26}
{"ticker":"TUBE","date":"2015-09-22","pret":-0.04426,"close":10.82}
{"ticker":"TUBE","date":"2015-09-23","pret":-0.01642,"close":11.02}
{"ticker":"TUBE","date":"2015-09-24","pret":0.00184,"close":10.81}
{"ticker":"TUBE","date":"2015-09-25","pret":0.00275,"close":10.04}
{"ticker":"TUBE","date":"2015-09-28","pret":-0.09302,"close":9.5}
{"ticker":"TUBE","date":"2015-09-29","pret":-0.04103,"close":9.72}
{"ticker":"TUBE","date":"2015-09-30","pret":0.02686,"close":10.52}
{"ticker":"TUBE","date":"2015-10-01","pret":0.06702,"close":10.44}
{"ticker":"TUBE","date":"2015-10-02","pret":-0.0251,"close":10.63}
{"ticker":"TUBE","date":"2015-10-05","pret":0.04117,"close":11.22}
{"ticker":"TUBE","date":"2015-10-06","pret":0.04584,"close":11.41}
{"ticker":"TUBE","date":"2015-10-07","pret":0.04811,"close":12.16}
{"ticker":"TUBE","date":"2015-10-08","pret":0.03689,"close":12.62}
{"ticker":"TUBE","date":"2015-10-09","pret":0.04585,"close":12.39}
{"ticker":"TUBE","date":"2015-10-12","pret":-0.03114,"close":11.56}
{"ticker":"TUBE","date":"2015-10-13","pret":-0.07405,"close":11.29}
{"ticker":"TUBE","date":"2015-10-14","pret":-0.01673,"close":11.38}
{"ticker":"TUBE","date":"2015-10-15","pret":0.0106,"close":11.72}
{"ticker":"TUBE","date":"2015-10-16","pret":0.02431,"close":11.48}
{"ticker":"TUBE","date":"2015-10-19","pret":-0.02607,"close":11.45}
{"ticker":"TUBE","date":"2015-10-20","pret":0.00702,"close":11.54}
{"ticker":"TUBE","date":"2015-10-21","pret":0.01561,"close":11.49}
{"ticker":"TUBE","date":"2015-10-22","pret":-0.01125,"close":12.05}
{"ticker":"TUBE","date":"2015-10-23","pret":0.05914,"close":11.68}
{"ticker":"TUBE","date":"2015-10-26","pret":-0.04961,"close":12.01}
{"ticker":"TUBE","date":"2015-10-27","pret":0.02637,"close":11.25}
{"ticker":"TUBE","date":"2015-10-28","pret":-0.05968,"close":11.9}
{"ticker":"TUBE","date":"2015-10-29","pret":0.0521,"close":11.9}
{"ticker":"TUBE","date":"2015-10-30","pret":0.00506,"close":11.95}
{"ticker":"TUBE","date":"2015-11-02","pret":0.00168,"close":12.19}
{"ticker":"TUBE","date":"2015-11-03","pret":0.01749,"close":12.95}
{"ticker":"TUBE","date":"2015-11-04","pret":0.06474,"close":12.67}
{"ticker":"TUBE","date":"2015-11-05","pret":-0.01718,"close":12.12}
{"ticker":"TUBE","date":"2015-11-06","pret":-0.05088,"close":12.8}
{"ticker":"TUBE","date":"2015-11-09","pret":0.05402,"close":12.46}
{"ticker":"TUBE","date":"2015-11-10","pret":0.05794,"close":13.52}
{"ticker":"TUBE","date":"2015-11-11","pret":-0.00371,"close":13.05}
{"ticker":"TUBE","date":"2015-11-12","pret":-0.05816,"close":12.82}
{"ticker":"TUBE","date":"2015-11-13","pret":-0.0103,"close":12.15}
{"ticker":"TUBE","date":"2015-11-16","pret":-0.04561,"close":11.77}
{"ticker":"TUBE","date":"2015-11-17","pret":-0.0185,"close":11.82}
{"ticker":"TUBE","date":"2015-11-18","pret":0.00339,"close":11.6}
{"ticker":"TUBE","date":"2015-11-19","pret":-0.02311,"close":11.43}
{"ticker":"TUBE","date":"2015-11-20","pret":-0.00087,"close":11.59}
{"ticker":"TUBE","date":"2015-11-23","pret":-0.00608,"close":11.6}
{"ticker":"TUBE","date":"2015-11-24","pret":0.00695,"close":11.85}
{"ticker":"TUBE","date":"2015-11-25","pret":0.02395,"close":12.19}
{"ticker":"TUBE","date":"2015-11-26"}
{"ticker":"TUBE","date":"2015-11-27","pret":0.0176,"close":12.23}
{"ticker":"TUBE","date":"2015-11-30","pret":0.01238,"close":12.38}
{"ticker":"TUBE","date":"2015-12-01","pret":-0.00164,"close":12.15}
{"ticker":"TUBE","date":"2015-12-02","pret":-0.00908,"close":12.5}
{"ticker":"TUBE","date":"2015-12-03","pret":0.03503,"close":12.56}
{"ticker":"TUBE","date":"2015-12-04","pret":0.00479,"close":12.41}
{"ticker":"TUBE","date":"2015-12-07","pret":-0.01606,"close":12.2}
{"ticker":"TUBE","date":"2015-12-08","pret":-0.02875,"close":12.98}
{"ticker":"TUBE","date":"2015-12-09","pret":0.07077,"close":12.31}
{"ticker":"TUBE","date":"2015-12-10","pret":-0.04364,"close":12.76}
{"ticker":"TUBE","date":"2015-12-11","pret":0.01848,"close":12.36}
{"ticker":"TUBE","date":"2015-12-14","pret":-0.01282,"close":12.52}
{"ticker":"TUBE","date":"2015-12-15","pret":0.02154,"close":12.63}
{"ticker":"TUBE","date":"2015-12-16","pret":-0.00079,"close":13.62}
{"ticker":"TUBE","date":"2015-12-17"}
{"ticker":"TUBE","date":"2015-12-18","pret":0.06868,"close":13.44}
{"ticker":"TUBE","date":"2015-12-21","pret":0.00074,"close":13.41}
{"ticker":"TUBE","date":"2015-12-22","pret":0.00074,"close":14.08}
{"ticker":"TUBE","date":"2015-12-23","pret":0.03899,"close":14.03}
{"ticker":"TUBE","date":"2015-12-24","pret":-0.01211,"close":13.95}
{"ticker":"TUBE","date":"2015-12-28","pret":-0.01517,"close":13.62}
{"ticker":"TUBE","date":"2015-12-29","pret":-0.00657,"close":13.64}
{"ticker":"TUBE","date":"2015-12-30","pret":-0.00514,"close":13.48}
{"ticker":"TUBE","date":"2015-12-31","pret":-0.01409,"close":13.6}
{"ticker":"TUBE","date":"2016-01-04","pret":-0.00599,"close":12.8}
{"ticker":"TUBE","date":"2016-01-05","pret":-0.03751,"close":13.29}
{"ticker":"TUES","date":"2015-01-02","pret":0.0147,"close":21.61}
{"ticker":"TUES","date":"2015-01-05","pret":-0.0198,"close":21.99}
{"ticker":"TUES","date":"2015-01-06","pret":0.02117,"close":21.13}
{"ticker":"TUES","date":"2015-01-07","pret":-0.0277,"close":21.5}
{"ticker":"TUES","date":"2015-01-08","pret":0.01717,"close":22.24}
{"ticker":"TUES","date":"2015-01-09","pret":0.01824,"close":21.87}
{"ticker":"TUES","date":"2015-01-12","pret":-0.00862,"close":22.02}
{"ticker":"TUES","date":"2015-01-13","pret":0.01538,"close":21.64}
{"ticker":"TUES","date":"2015-01-14","pret":-0.04404,"close":20.86}
{"ticker":"TUES","date":"2015-01-15","pret":-0.02085,"close":19.56}
{"ticker":"TUES","date":"2015-01-16","pret":-0.06838,"close":20.11}
{"ticker":"TUES","date":"2015-01-20","pret":0.03279,"close":19.92}
{"ticker":"TUES","date":"2015-01-21","pret":-0.01349,"close":19.55}
{"ticker":"TUES","date":"2015-01-22","pret":-0.01011,"close":20.58}
{"ticker":"TUES","date":"2015-01-23","pret":0.04617,"close":20.73}
{"ticker":"TUES","date":"2015-01-26","pret":0.00436,"close":21.06}
{"ticker":"TUES","date":"2015-01-27","pret":0.00193,"close":21.2}
{"ticker":"TUES","date":"2015-01-28","pret":0.03226,"close":20.23}
{"ticker":"TUES","date":"2015-01-29","pret":-0.0537,"close":21.03}
{"ticker":"TUES","date":"2015-01-30","pret":-0.09827,"close":17.7}
{"ticker":"TUES","date":"2015-02-02","pret":-0.03203,"close":17.85}
{"ticker":"TUES","date":"2015-02-03","pret":0.00894,"close":18}
{"ticker":"TUES","date":"2015-02-04","pret":-0.00111,"close":18.19}
{"ticker":"TUES","date":"2015-02-05","pret":0.01107,"close":18.45}
{"ticker":"TUES","date":"2015-02-06","pret":0.0357,"close":18.96}
{"ticker":"TUES","date":"2015-02-09","pret":0.00424,"close":19.12}
{"ticker":"TUES","date":"2015-02-10","pret":0.02094,"close":19.36}
{"ticker":"TUES","date":"2015-02-11","pret":0.00052,"close":19.22}
{"ticker":"TUES","date":"2015-02-12","pret":0.00155,"close":19.42}
{"ticker":"TUES","date":"2015-02-13","pret":0.00464,"close":19.41}
{"ticker":"TUES","date":"2015-02-17","pret":-0.00671,"close":19.06}
{"ticker":"TUES","date":"2015-02-18","pret":-0.01199,"close":19.6}
{"ticker":"TUES","date":"2015-02-19","pret":0.0269,"close":19.44}
{"ticker":"TUES","date":"2015-02-20","pret":-0.01181,"close":19.46}
{"ticker":"TUES","date":"2015-02-23","pret":-0.00103,"close":18.99}
{"ticker":"TUES","date":"2015-02-24","pret":-0.01406,"close":19.16}
{"ticker":"TUES","date":"2015-02-25","pret":0.00471,"close":19.1}
{"ticker":"TUES","date":"2015-02-26","pret":-0.00209,"close":18.95}
{"ticker":"TUES","date":"2015-02-27","pret":-0.0121,"close":18.98}
{"ticker":"TUES","date":"2015-03-02","pret":0.00528,"close":19.16}
{"ticker":"TUES","date":"2015-03-03","pret":0.00525,"close":18.53}
{"ticker":"TUES","date":"2015-03-04","pret":-0.03356,"close":18.29}
{"ticker":"TUES","date":"2015-03-05","pret":-0.01035,"close":17.9}
{"ticker":"TUES","date":"2015-03-06","pret":-0.02382,"close":17.34}
{"ticker":"TUES","date":"2015-03-09","pret":-0.02958,"close":17.43}
{"ticker":"TUES","date":"2015-03-10","pret":-0.00695,"close":16.88}
{"ticker":"TUES","date":"2015-03-11","pret":-0.0176,"close":17.13}
{"ticker":"TUES","date":"2015-03-12","pret":0.02397,"close":17.32}
{"ticker":"TUES","date":"2015-03-13","pret":-0.00347,"close":17.76}
{"ticker":"TUES","date":"2015-03-16","pret":0.03251,"close":17.7}
{"ticker":"TUES","date":"2015-03-17","pret":-0.00732,"close":16.31}
{"ticker":"TUES","date":"2015-03-18","pret":-0.09356,"close":16.04}
{"ticker":"TUES","date":"2015-03-19","pret":-0.00436,"close":16.45}
{"ticker":"TUES","date":"2015-03-20","pret":0.03612,"close":16.59}
{"ticker":"TUES","date":"2015-03-23","pret":0.0012,"close":16.24}
{"ticker":"TUES","date":"2015-03-24","pret":-0.03173,"close":16.25}
{"ticker":"TUES","date":"2015-03-25","pret":0.01048,"close":15.8}
{"ticker":"TUES","date":"2015-03-26","pret":-0.03242,"close":16.14}
{"ticker":"TUES","date":"2015-03-27","pret":0.02318,"close":16.58}
{"ticker":"TUES","date":"2015-03-30","pret":0.02748,"close":16.32}
{"ticker":"TUES","date":"2015-03-31","pret":-0.02008,"close":16.1}
{"ticker":"TUES","date":"2015-04-01","pret":0.00796,"close":16.83}
{"ticker":"TUES","date":"2015-04-02","pret":0.05458,"close":17.27}
{"ticker":"TUES","date":"2015-04-06","pret":-0.01278,"close":16.71}
{"ticker":"TUES","date":"2015-04-07","pret":-0.02607,"close":16.38}
{"ticker":"TUES","date":"2015-04-08","pret":-0.0194,"close":16.46}
{"ticker":"TUES","date":"2015-04-09","pret":0.00671,"close":16.13}
{"ticker":"TUES","date":"2015-04-10","pret":-0.01223,"close":16.28}
{"ticker":"TUES","date":"2015-04-13","pret":-0.00123,"close":16.54}
{"ticker":"TUES","date":"2015-04-14","pret":0.01952,"close":16.42}
{"ticker":"TUES","date":"2015-04-15","pret":-0.00242,"close":16.47}
{"ticker":"TUES","date":"2015-04-16","pret":-0.00182,"close":16.84}
{"ticker":"TUES","date":"2015-04-17","pret":0.01326,"close":16.38}
{"ticker":"TUES","date":"2015-04-20","pret":-0.01205,"close":16.39}
{"ticker":"TUES","date":"2015-04-21","pret":-0.00243,"close":16.74}
{"ticker":"TUES","date":"2015-04-22","pret":0.01985,"close":16.57}
{"ticker":"TUES","date":"2015-04-23","pret":-0.01621,"close":17.1}
{"ticker":"TUES","date":"2015-04-24","pret":0.03568,"close":16.86}
{"ticker":"TUES","date":"2015-04-27","pret":-0.02006,"close":16.29}
{"ticker":"TUES","date":"2015-04-28","pret":-0.03086,"close":16}
{"ticker":"TUES","date":"2015-04-29","pret":-0.02238,"close":15.4}
{"ticker":"TUES","date":"2015-04-30","pret":-0.03648,"close":15.82}
{"ticker":"TUES","date":"2015-05-01","pret":-0.1058,"close":14.24}
{"ticker":"TUES","date":"2015-05-04","pret":0.03769,"close":13.93}
{"ticker":"TUES","date":"2015-05-05","pret":-0.03191,"close":13.39}
{"ticker":"TUES","date":"2015-05-06","pret":-0.03445,"close":13.47}
{"ticker":"TUES","date":"2015-05-07","pret":0.00224,"close":13.82}
{"ticker":"TUES","date":"2015-05-08","pret":0.0683,"close":14.29}
{"ticker":"TUES","date":"2015-05-11","pret":-0.00697,"close":14.42}
{"ticker":"TUES","date":"2015-05-12","pret":0.00628,"close":14.26}
{"ticker":"TUES","date":"2015-05-13","pret":-0.01189,"close":13.78}
{"ticker":"TUES","date":"2015-05-14","pret":-0.02928,"close":13.31}
{"ticker":"TUES","date":"2015-05-15","pret":-0.03916,"close":13.44}
{"ticker":"TUES","date":"2015-05-18","pret":0.01198,"close":13.48}
{"ticker":"TUES","date":"2015-05-19","pret":0.0052,"close":13.24}
{"ticker":"TUES","date":"2015-05-20","pret":-0.01417,"close":13.16}
{"ticker":"TUES","date":"2015-05-21","pret":-0.01514,"close":12.99}
{"ticker":"TUES","date":"2015-05-22","pret":-0.00843,"close":12.98}
{"ticker":"TUES","date":"2015-05-26","pret":-0.00772,"close":12.81}
{"ticker":"TUES","date":"2015-05-27","pret":0.01156,"close":13.32}
{"ticker":"TUES","date":"2015-05-28","pret":0.01596,"close":13.08}
{"ticker":"TUES","date":"2015-05-29","pret":-0.0152,"close":12.82}
{"ticker":"TUES","date":"2015-06-01","pret":-0.01699,"close":12.78}
{"ticker":"TUES","date":"2015-06-02","pret":-0.00625,"close":13.3}
{"ticker":"TUES","date":"2015-06-03","pret":0.03542,"close":13.62}
{"ticker":"TUES","date":"2015-06-04","pret":0.03128,"close":13.83}
{"ticker":"TUES","date":"2015-06-05","pret":0.016,"close":13.95}
{"ticker":"TUES","date":"2015-06-08","pret":0.01005,"close":14.02}
{"ticker":"TUES","date":"2015-06-09","pret":-0.00789,"close":13.78}
{"ticker":"TUES","date":"2015-06-10","pret":-0.00578,"close":14.03}
{"ticker":"TUES","date":"2015-06-11","pret":0.01509,"close":14.41}
{"ticker":"TUES","date":"2015-06-12","pret":0.01135,"close":14.09}
{"ticker":"TUES","date":"2015-06-15","pret":-0.01064,"close":13.58}
{"ticker":"TUES","date":"2015-06-16","pret":-0.03851,"close":13.69}
{"ticker":"TUES","date":"2015-06-17","pret":0.01908,"close":13.48}
{"ticker":"TUES","date":"2015-06-18","pret":-0.02056,"close":13.84}
{"ticker":"TUES","date":"2015-06-19","pret":0.03068,"close":13.63}
{"ticker":"TUES","date":"2015-06-22","pret":-0.01962,"close":13.66}
{"ticker":"TUES","date":"2015-06-23","pret":-0.00073,"close":13.95}
{"ticker":"TUES","date":"2015-06-24","pret":0.02466,"close":13.82}
{"ticker":"TUES","date":"2015-06-25","pret":-0.00791,"close":13.69}
{"ticker":"TUES","date":"2015-06-26","pret":-0.00943,"close":13.77}
{"ticker":"TUES","date":"2015-06-29","pret":-0.00365,"close":13.19}
{"ticker":"TUES","date":"2015-06-30","pret":-0.07439,"close":11.26}
{"ticker":"TUES","date":"2015-07-01","pret":-0.11513,"close":10.97}
{"ticker":"TUES","date":"2015-07-02","pret":-0.02779,"close":10.99}
{"ticker":"TUES","date":"2015-07-06","pret":-0.00913,"close":11.22}
{"ticker":"TUES","date":"2015-07-07","pret":0.03072,"close":11.04}
{"ticker":"TUES","date":"2015-07-08","pret":-0.02432,"close":10.78}
{"ticker":"TUES","date":"2015-07-09","pret":-0.00274,"close":10.69}
{"ticker":"TUES","date":"2015-07-10","pret":-0.00734,"close":10.78}
{"ticker":"TUES","date":"2015-07-13","pret":-0.00277,"close":10.76}
{"ticker":"TUES","date":"2015-07-14","pret":0.00184,"close":10.82}
{"ticker":"TUES","date":"2015-07-15","pret":-0.00647,"close":10.89}
{"ticker":"TUES","date":"2015-07-16","pret":0.0202,"close":10.79}
{"ticker":"TUES","date":"2015-07-17","pret":-0.0165,"close":10.56}
{"ticker":"TUES","date":"2015-07-20","pret":-0.02527,"close":10.47}
{"ticker":"TUES","date":"2015-07-21","pret":-0.01144,"close":10.07}
{"ticker":"TUES","date":"2015-07-22","pret":-0.03911,"close":10.17}
{"ticker":"TUES","date":"2015-07-23","pret":0.01583,"close":10.07}
{"ticker":"TUES","date":"2015-07-24","pret":-0.01583,"close":9.66}
{"ticker":"TUES","date":"2015-07-27","pret":-0.05324,"close":9.59}
{"ticker":"TUES","date":"2015-07-28","pret":0.01668,"close":9.58}
{"ticker":"TUES","date":"2015-07-29","pret":-0.00726,"close":9.64}
{"ticker":"TUES","date":"2015-07-30","pret":-0.00209,"close":9.52}
{"ticker":"TUES","date":"2015-07-31","pret":-0.00523,"close":9.38}
{"ticker":"TUES","date":"2015-08-03","pret":-0.01907,"close":9.39}
{"ticker":"TUES","date":"2015-08-04","pret":0.00852,"close":9.56}
{"ticker":"TUES","date":"2015-08-05","pret":0.02823,"close":9.83}
{"ticker":"TUES","date":"2015-08-06","pret":0.01026,"close":9.94}
{"ticker":"TUES","date":"2015-08-07","pret":0.0162,"close":9.69}
{"ticker":"TUES","date":"2015-08-10","pret":-0.01518,"close":9.82}
{"ticker":"TUES","date":"2015-08-11","pret":-0.00409,"close":9.73}
{"ticker":"TUES","date":"2015-08-12","pret":-0.01755,"close":9.54}
{"ticker":"TUES","date":"2015-08-13","pret":-0.00942,"close":9.34}
{"ticker":"TUES","date":"2015-08-14","pret":-0.01483,"close":9.46}
{"ticker":"TUES","date":"2015-08-17","pret":0.01167,"close":9.64}
{"ticker":"TUES","date":"2015-08-18","pret":0.01154,"close":9.52}
{"ticker":"TUES","date":"2015-08-19","pret":-0.00838,"close":9.59}
{"ticker":"TUES","date":"2015-08-20","pret":-0.0127,"close":9.26}
{"ticker":"TUES","date":"2015-08-21","pret":-0.44622,"close":5.91}
{"ticker":"TUES","date":"2015-08-24","pret":0.04235,"close":6.21}
{"ticker":"TUES","date":"2015-08-25","pret":0.02052,"close":6.89}
{"ticker":"TUES","date":"2015-08-26","pret":0.08961,"close":6.86}
{"ticker":"TUES","date":"2015-08-27","pret":-0.01729,"close":7.22}
{"ticker":"TUES","date":"2015-08-28","pret":0.08228,"close":8.07}
{"ticker":"TUES","date":"2015-08-31","pret":0.06353,"close":7.93}
{"ticker":"TUES","date":"2015-09-01","pret":-0.02674,"close":7.88}
{"ticker":"TUES","date":"2015-09-02","pret":0.033,"close":7.86}
{"ticker":"TUES","date":"2015-09-03","pret":-0.02529,"close":7.9}
{"ticker":"TUES","date":"2015-09-04","pret":-0.00385,"close":7.89}
{"ticker":"TUES","date":"2015-09-08","pret":0.02538,"close":7.85}
{"ticker":"TUES","date":"2015-09-09","pret":-0.01261,"close":7.84}
{"ticker":"TUES","date":"2015-09-10","pret":-0.01277,"close":7.77}
{"ticker":"TUES","date":"2015-09-11","pret":-0.00904,"close":7.89}
{"ticker":"TUES","date":"2015-09-14","pret":-0.01174,"close":7.23}
{"ticker":"TUES","date":"2015-09-15","pret":-0.04702,"close":7.35}
{"ticker":"TUES","date":"2015-09-16","pret":0.01366,"close":7.58}
{"ticker":"TUES","date":"2015-09-17","pret":0.02413,"close":7.61}
{"ticker":"TUES","date":"2015-09-18","pret":-0.00664,"close":7.07}
{"ticker":"TUES","date":"2015-09-21","pret":-0.05763,"close":6.99}
{"ticker":"TUES","date":"2015-09-22","pret":-0.0243,"close":6.96}
{"ticker":"TUES","date":"2015-09-23","pret":0.01294,"close":7.18}
{"ticker":"TUES","date":"2015-09-24","pret":0.024,"close":7.08}
{"ticker":"TUES","date":"2015-09-25","pret":0,"close":6.85}
{"ticker":"TUES","date":"2015-09-28","pret":-0.0442,"close":6.56}
{"ticker":"TUES","date":"2015-09-29","pret":-0.08516,"close":5.33}
{"ticker":"TUES","date":"2015-09-30","pret":-0.15045,"close":5.41}
{"ticker":"TUES","date":"2015-10-01","pret":0.00184,"close":5.34}
{"ticker":"TUES","date":"2015-10-02","pret":-0.01859,"close":5.66}
{"ticker":"TUES","date":"2015-10-05","pret":0.07062,"close":6.11}
{"ticker":"TUES","date":"2015-10-06","pret":0.06432,"close":6.02}
{"ticker":"TUES","date":"2015-10-07","pret":-0.01154,"close":6.03}
{"ticker":"TUES","date":"2015-10-08","pret":-0.00499,"close":6.25}
{"ticker":"TUES","date":"2015-10-09","pret":0.0344,"close":6.39}
{"ticker":"TUES","date":"2015-10-12","pret":0.03326,"close":6.25}
{"ticker":"TUES","date":"2015-10-13","pret":-0.03165,"close":5.95}
{"ticker":"TUES","date":"2015-10-14","pret":-0.04943,"close":5.8}
{"ticker":"TUES","date":"2015-10-15","pret":-0.01361,"close":6.01}
{"ticker":"TUES","date":"2015-10-16","pret":0.03367,"close":5.82}
{"ticker":"TUES","date":"2015-10-19","pret":-0.03882,"close":5.99}
{"ticker":"TUES","date":"2015-10-20","pret":0.02884,"close":5.99}
{"ticker":"TUES","date":"2015-10-21","pret":0.00167,"close":5.71}
{"ticker":"TUES","date":"2015-10-22","pret":-0.03915,"close":5.85}
{"ticker":"TUES","date":"2015-10-23","pret":0.03245,"close":5.62}
{"ticker":"TUES","date":"2015-10-26","pret":-0.05351,"close":5.41}
{"ticker":"TUES","date":"2015-10-27","pret":-0.04348,"close":5.3}
{"ticker":"TUES","date":"2015-10-28","pret":-0.01305,"close":5.68}
{"ticker":"TUES","date":"2015-10-29","pret":0.0636,"close":5.59}
{"ticker":"TUES","date":"2015-10-30","pret":-0.02676,"close":5.41}
{"ticker":"TUES","date":"2015-11-02","pret":-0.02194,"close":5.95}
{"ticker":"TUES","date":"2015-11-03","pret":0.09682,"close":6.29}
{"ticker":"TUES","date":"2015-11-04","pret":0.05865,"close":6.23}
{"ticker":"TUES","date":"2015-11-05","pret":0.01881,"close":6.83}
{"ticker":"TUES","date":"2015-11-06","pret":0.05439,"close":6.72}
{"ticker":"TUES","date":"2015-11-09","pret":-0.01332,"close":6.39}
{"ticker":"TUES","date":"2015-11-10","pret":-0.0583,"close":6.34}
{"ticker":"TUES","date":"2015-11-11","pret":0.0063,"close":6.05}
{"ticker":"TUES","date":"2015-11-12","pret":-0.05818,"close":5.78}
{"ticker":"TUES","date":"2015-11-13","pret":-0.01847,"close":5.31}
{"ticker":"TUES","date":"2015-11-16","pret":-0.11103,"close":5.56}
{"ticker":"TUES","date":"2015-11-17","pret":0.11441,"close":6.14}
{"ticker":"TUES","date":"2015-11-18","pret":0.03649,"close":6.39}
{"ticker":"TUES","date":"2015-11-19","pret":0.03048,"close":6.23}
{"ticker":"TUES","date":"2015-11-20","pret":-0.00634,"close":6.55}
{"ticker":"TUES","date":"2015-11-23","pret":0.03284,"close":6.74}
{"ticker":"TUES","date":"2015-11-24","pret":0.02432,"close":6.69}
{"ticker":"TUES","date":"2015-11-25","pret":0.00897,"close":7.2}
{"ticker":"TUES","date":"2015-11-26"}
{"ticker":"TUES","date":"2015-11-27","pret":0.06482,"close":7.05}
{"ticker":"TUES","date":"2015-11-30","pret":-0.0084,"close":6.68}
{"ticker":"TUES","date":"2015-12-01","pret":-0.06238,"close":6.48}
{"ticker":"TUES","date":"2015-12-02","pret":-0.02886,"close":6.55}
{"ticker":"TUES","date":"2015-12-03","pret":0.02134,"close":6.15}
{"ticker":"TUES","date":"2015-12-04","pret":-0.08004,"close":6.14}
{"ticker":"TUES","date":"2015-12-07","pret":0.00326,"close":6.02}
{"ticker":"TUES","date":"2015-12-08","pret":-0.0214,"close":6.03}
{"ticker":"TUES","date":"2015-12-09","pret":0.00498,"close":6.23}
{"ticker":"TUES","date":"2015-12-10","pret":0.02614,"close":6.52}
{"ticker":"TUES","date":"2015-12-11","pret":0.02233,"close":6.26}
{"ticker":"TUES","date":"2015-12-14","pret":-0.00792,"close":6.2}
{"ticker":"TUES","date":"2015-12-15","pret":-0.00638,"close":6.45}
{"ticker":"TUES","date":"2015-12-16","pret":0.03768,"close":6.83}
{"ticker":"TUES","date":"2015-12-17"}
{"ticker":"TUES","date":"2015-12-18","pret":-0.05219,"close":6.39}
{"ticker":"TUES","date":"2015-12-21","pret":0.03822,"close":6.2}
{"ticker":"TUES","date":"2015-12-22","pret":-0.02212,"close":6.45}
{"ticker":"TUES","date":"2015-12-23","pret":0.03762,"close":6.5}
{"ticker":"TUES","date":"2015-12-24","pret":-0.00308,"close":6.49}
{"ticker":"TUES","date":"2015-12-28","pret":-0.00309,"close":6.4}
{"ticker":"TUES","date":"2015-12-29","pret":-0.00466,"close":6.54}
{"ticker":"TUES","date":"2015-12-30","pret":0.01543,"close":6.4}
{"ticker":"TUES","date":"2015-12-31","pret":-0.02638,"close":6.5}
{"ticker":"TUES","date":"2016-01-04","pret":-0.00631,"close":6.42}
{"ticker":"TUES","date":"2016-01-05","pret":0.01881,"close":6.5}
{"ticker":"TUMI","date":"2015-01-02","pret":-0.00752,"close":23.35}
{"ticker":"TUMI","date":"2015-01-05","pret":-0.02806,"close":22.98}
{"ticker":"TUMI","date":"2015-01-06","pret":-0.01128,"close":22.59}
{"ticker":"TUMI","date":"2015-01-07","pret":-0.02249,"close":23.05}
{"ticker":"TUMI","date":"2015-01-08","pret":0.03204,"close":23.22}
{"ticker":"TUMI","date":"2015-01-09","pret":0.0013,"close":23.23}
{"ticker":"TUMI","date":"2015-01-12","pret":0.00129,"close":23.08}
{"ticker":"TUMI","date":"2015-01-13","pret":0.00344,"close":23.45}
{"ticker":"TUMI","date":"2015-01-14","pret":-0.00129,"close":23.23}
{"ticker":"TUMI","date":"2015-01-15","pret":0.003,"close":22.46}
{"ticker":"TUMI","date":"2015-01-16","pret":-0.04291,"close":22.82}
{"ticker":"TUMI","date":"2015-01-20","pret":0.02344,"close":22.65}
{"ticker":"TUMI","date":"2015-01-21","pret":-0.02568,"close":21.67}
{"ticker":"TUMI","date":"2015-01-22","pret":-0.02681,"close":21.87}
{"ticker":"TUMI","date":"2015-01-23","pret":0.01008,"close":21.87}
{"ticker":"TUMI","date":"2015-01-26","pret":-0.00595,"close":22.37}
{"ticker":"TUMI","date":"2015-01-27","pret":0.01683,"close":22.38}
{"ticker":"TUMI","date":"2015-01-28","pret":0.01389,"close":22.6}
{"ticker":"TUMI","date":"2015-01-29","pret":0.01106,"close":23.3}
{"ticker":"TUMI","date":"2015-01-30","pret":0.01615,"close":22.67}
{"ticker":"TUMI","date":"2015-02-02","pret":-0.01791,"close":22.62}
{"ticker":"TUMI","date":"2015-02-03","pret":0.00484,"close":23.2}
{"ticker":"TUMI","date":"2015-02-04","pret":0.01004,"close":22.31}
{"ticker":"TUMI","date":"2015-02-05","pret":-0.05351,"close":21.3}
{"ticker":"TUMI","date":"2015-02-06","pret":-0.02083,"close":21.45}
{"ticker":"TUMI","date":"2015-02-09","pret":-0.00094,"close":21.22}
{"ticker":"TUMI","date":"2015-02-10","pret":0,"close":21.58}
{"ticker":"TUMI","date":"2015-02-11","pret":0.0121,"close":21.65}
{"ticker":"TUMI","date":"2015-02-12","pret":0.00875,"close":21.96}
{"ticker":"TUMI","date":"2015-02-13","pret":0.00913,"close":22.48}
{"ticker":"TUMI","date":"2015-02-17","pret":0.0189,"close":22.42}
{"ticker":"TUMI","date":"2015-02-18","pret":-0.00313,"close":22.49}
{"ticker":"TUMI","date":"2015-02-19","pret":0.00491,"close":22.66}
{"ticker":"TUMI","date":"2015-02-20","pret":0.00754,"close":22.8}
{"ticker":"TUMI","date":"2015-02-23","pret":0.00616,"close":22.4}
{"ticker":"TUMI","date":"2015-02-24","pret":-0.01638,"close":22.65}
{"ticker":"TUMI","date":"2015-02-25","pret":0.01242,"close":22.8}
{"ticker":"TUMI","date":"2015-02-26","pret":0.00484,"close":22.81}
{"ticker":"TUMI","date":"2015-02-27","pret":0.00219,"close":23.39}
{"ticker":"TUMI","date":"2015-03-02","pret":0.01735,"close":23.25}
{"ticker":"TUMI","date":"2015-03-03","pret":-0.01081,"close":23.25}
{"ticker":"TUMI","date":"2015-03-04","pret":0.00995,"close":23.21}
{"ticker":"TUMI","date":"2015-03-05","pret":0.00344,"close":22.95}
{"ticker":"TUMI","date":"2015-03-06","pret":-0.02168,"close":22.52}
{"ticker":"TUMI","date":"2015-03-09","pret":-0.01102,"close":22.54}
{"ticker":"TUMI","date":"2015-03-10","pret":-0.01025,"close":22.43}
{"ticker":"TUMI","date":"2015-03-11","pret":0.00224,"close":21.84}
{"ticker":"TUMI","date":"2015-03-12","pret":-0.01849,"close":21.86}
{"ticker":"TUMI","date":"2015-03-13","pret":-0.00594,"close":22.02}
{"ticker":"TUMI","date":"2015-03-16","pret":0.01319,"close":22.65}
{"ticker":"TUMI","date":"2015-03-17","pret":0.02102,"close":22.69}
{"ticker":"TUMI","date":"2015-03-18","pret":0.00133,"close":23.25}
{"ticker":"TUMI","date":"2015-03-19","pret":0.02229,"close":23.2}
{"ticker":"TUMI","date":"2015-03-20","pret":0.0056,"close":23.56}
{"ticker":"TUMI","date":"2015-03-23","pret":0.01154,"close":23.64}
{"ticker":"TUMI","date":"2015-03-24","pret":0.00212,"close":23.84}
{"ticker":"TUMI","date":"2015-03-25","pret":0.01096,"close":24.13}
{"ticker":"TUMI","date":"2015-03-26","pret":0.00918,"close":24}
{"ticker":"TUMI","date":"2015-03-27","pret":-0.00583,"close":23.95}
{"ticker":"TUMI","date":"2015-03-30","pret":0.00209,"close":24.19}
{"ticker":"TUMI","date":"2015-03-31","pret":0.00624,"close":24.46}
{"ticker":"TUMI","date":"2015-04-01","pret":0.01113,"close":24.5}
{"ticker":"TUMI","date":"2015-04-02","pret":0.00327,"close":24.23}
{"ticker":"TUMI","date":"2015-04-06","pret":-0.01399,"close":24.23}
{"ticker":"TUMI","date":"2015-04-07","pret":0.00578,"close":24.16}
{"ticker":"TUMI","date":"2015-04-08","pret":-0.00454,"close":24.03}
{"ticker":"TUMI","date":"2015-04-09","pret":-0.00415,"close":24.32}
{"ticker":"TUMI","date":"2015-04-10","pret":0.01198,"close":24.37}
{"ticker":"TUMI","date":"2015-04-13","pret":-0.00123,"close":24.42}
{"ticker":"TUMI","date":"2015-04-14","pret":0.00451,"close":24.05}
{"ticker":"TUMI","date":"2015-04-15","pret":-0.01442,"close":23.99}
{"ticker":"TUMI","date":"2015-04-16","pret":-0.00541,"close":25}
{"ticker":"TUMI","date":"2015-04-17","pret":0.03687,"close":25.29}
{"ticker":"TUMI","date":"2015-04-20","pret":0.0207,"close":25.01}
{"ticker":"TUMI","date":"2015-04-21","pret":-0.01629,"close":25.15}
{"ticker":"TUMI","date":"2015-04-22","pret":0.00758,"close":24.92}
{"ticker":"TUMI","date":"2015-04-23","pret":-0.0124,"close":24.87}
{"ticker":"TUMI","date":"2015-04-24","pret":0.00442,"close":24.88}
{"ticker":"TUMI","date":"2015-04-27","pret":0.0016,"close":24.76}
{"ticker":"TUMI","date":"2015-04-28","pret":-0.0141,"close":24.75}
{"ticker":"TUMI","date":"2015-04-29","pret":0.00284,"close":24.05}
{"ticker":"TUMI","date":"2015-04-30","pret":-0.02499,"close":23.39}
{"ticker":"TUMI","date":"2015-05-01","pret":-0.02861,"close":23.35}
{"ticker":"TUMI","date":"2015-05-04","pret":0,"close":23.43}
{"ticker":"TUMI","date":"2015-05-05","pret":-0.00342,"close":23.01}
{"ticker":"TUMI","date":"2015-05-06","pret":-0.0099,"close":23.4}
{"ticker":"TUMI","date":"2015-05-07","pret":-0.14048,"close":19.71}
{"ticker":"TUMI","date":"2015-05-08","pret":-0.01504,"close":19.88}
{"ticker":"TUMI","date":"2015-05-11","pret":0.00504,"close":19.81}
{"ticker":"TUMI","date":"2015-05-12","pret":-0.00454,"close":19.84}
{"ticker":"TUMI","date":"2015-05-13","pret":0.00403,"close":19.8}
{"ticker":"TUMI","date":"2015-05-14","pret":-0.01113,"close":19.6}
{"ticker":"TUMI","date":"2015-05-15","pret":-0.00408,"close":19.19}
{"ticker":"TUMI","date":"2015-05-18","pret":-0.01752,"close":19.29}
{"ticker":"TUMI","date":"2015-05-19","pret":0.00931,"close":19.08}
{"ticker":"TUMI","date":"2015-05-20","pret":-0.01924,"close":19.41}
{"ticker":"TUMI","date":"2015-05-21","pret":0.02027,"close":19.83}
{"ticker":"TUMI","date":"2015-05-22","pret":0.02439,"close":19.77}
{"ticker":"TUMI","date":"2015-05-26","pret":0.0075,"close":19.62}
{"ticker":"TUMI","date":"2015-05-27","pret":-0.02472,"close":19.42}
{"ticker":"TUMI","date":"2015-05-28","pret":-0.00769,"close":19.52}
{"ticker":"TUMI","date":"2015-05-29","pret":0.00308,"close":19.3}
{"ticker":"TUMI","date":"2015-06-01","pret":-0.00463,"close":19.46}
{"ticker":"TUMI","date":"2015-06-02","pret":0,"close":19.48}
{"ticker":"TUMI","date":"2015-06-03","pret":0.00617,"close":19.75}
{"ticker":"TUMI","date":"2015-06-04","pret":0.00918,"close":19.47}
{"ticker":"TUMI","date":"2015-06-05","pret":-0.0102,"close":19.64}
{"ticker":"TUMI","date":"2015-06-08","pret":0.0046,"close":19.81}
{"ticker":"TUMI","date":"2015-06-09","pret":0.01167,"close":20.17}
{"ticker":"TUMI","date":"2015-06-10","pret":0.02196,"close":20.76}
{"ticker":"TUMI","date":"2015-06-11","pret":0.02678,"close":20.42}
{"ticker":"TUMI","date":"2015-06-12","pret":-0.01794,"close":20.56}
{"ticker":"TUMI","date":"2015-06-15","pret":0.00391,"close":20.76}
{"ticker":"TUMI","date":"2015-06-16","pret":0.01211,"close":21.3}
{"ticker":"TUMI","date":"2015-06-17","pret":0.02941,"close":21.32}
{"ticker":"TUMI","date":"2015-06-18","pret":-0.00751,"close":21.7}
{"ticker":"TUMI","date":"2015-06-19","pret":0.02374,"close":21.36}
{"ticker":"TUMI","date":"2015-06-22","pret":-0.01436,"close":21.11}
{"ticker":"TUMI","date":"2015-06-23","pret":-0.01268,"close":21.25}
{"ticker":"TUMI","date":"2015-06-24","pret":0.00424,"close":21.52}
{"ticker":"TUMI","date":"2015-06-25","pret":0.0168,"close":21.59}
{"ticker":"TUMI","date":"2015-06-26","pret":0.0037,"close":21.82}
{"ticker":"TUMI","date":"2015-06-29","pret":-0.00092,"close":21.34}
{"ticker":"TUMI","date":"2015-06-30","pret":-0.01067,"close":20.52}
{"ticker":"TUMI","date":"2015-07-01","pret":-0.03658,"close":21.03}
{"ticker":"TUMI","date":"2015-07-02","pret":0.01536,"close":20.69}
{"ticker":"TUMI","date":"2015-07-06","pret":-0.0173,"close":20.89}
{"ticker":"TUMI","date":"2015-07-07","pret":0.01539,"close":20.94}
{"ticker":"TUMI","date":"2015-07-08","pret":-0.00574,"close":20.57}
{"ticker":"TUMI","date":"2015-07-09","pret":-0.00433,"close":20.87}
{"ticker":"TUMI","date":"2015-07-10","pret":0.01246,"close":21.1}
{"ticker":"TUMI","date":"2015-07-13","pret":0.00901,"close":21.56}
{"ticker":"TUMI","date":"2015-07-14","pret":0.01406,"close":21.1}
{"ticker":"TUMI","date":"2015-07-15","pret":-0.01406,"close":21.23}
{"ticker":"TUMI","date":"2015-07-16","pret":0.00471,"close":21.06}
{"ticker":"TUMI","date":"2015-07-17","pret":-0.00802,"close":20.98}
{"ticker":"TUMI","date":"2015-07-20","pret":-0.00047,"close":20.86}
{"ticker":"TUMI","date":"2015-07-21","pret":-0.00904,"close":20.46}
{"ticker":"TUMI","date":"2015-07-22","pret":-0.02321,"close":19.96}
{"ticker":"TUMI","date":"2015-07-23","pret":-0.02176,"close":18.96}
{"ticker":"TUMI","date":"2015-07-24","pret":-0.05446,"close":18.81}
{"ticker":"TUMI","date":"2015-07-27","pret":-0.00955,"close":18.79}
{"ticker":"TUMI","date":"2015-07-28","pret":0.00532,"close":18.64}
{"ticker":"TUMI","date":"2015-07-29","pret":-0.01012,"close":18.64}
{"ticker":"TUMI","date":"2015-07-30","pret":0.00107,"close":18.49}
{"ticker":"TUMI","date":"2015-07-31","pret":-0.01022,"close":19.25}
{"ticker":"TUMI","date":"2015-08-03","pret":0.04389,"close":19.51}
{"ticker":"TUMI","date":"2015-08-04","pret":0.01591,"close":19.21}
{"ticker":"TUMI","date":"2015-08-05","pret":-0.02527,"close":19}
{"ticker":"TUMI","date":"2015-08-06","pret":0.03489,"close":20}
{"ticker":"TUMI","date":"2015-08-07","pret":-0.00252,"close":19.64}
{"ticker":"TUMI","date":"2015-08-10","pret":-0.00304,"close":19.86}
{"ticker":"TUMI","date":"2015-08-11","pret":0.00203,"close":19.84}
{"ticker":"TUMI","date":"2015-08-12","pret":0.00152,"close":19.7}
{"ticker":"TUMI","date":"2015-08-13","pret":-0.00405,"close":19.92}
{"ticker":"TUMI","date":"2015-08-14","pret":0.00607,"close":20.23}
{"ticker":"TUMI","date":"2015-08-17","pret":0.01997,"close":20.69}
{"ticker":"TUMI","date":"2015-08-18","pret":0.02103,"close":20.67}
{"ticker":"TUMI","date":"2015-08-19","pret":-0.00097,"close":20.62}
{"ticker":"TUMI","date":"2015-08-20","pret":-0.00729,"close":20.01}
{"ticker":"TUMI","date":"2015-08-21","pret":-0.04186,"close":18.99}
{"ticker":"TUMI","date":"2015-08-24","pret":-0.0772,"close":18.5}
{"ticker":"TUMI","date":"2015-08-25","pret":0.04146,"close":18.84}
{"ticker":"TUMI","date":"2015-08-26","pret":0.01414,"close":19.47}
{"ticker":"TUMI","date":"2015-08-27","pret":0.0165,"close":19.6}
{"ticker":"TUMI","date":"2015-08-28","pret":0.00306,"close":19.75}
{"ticker":"TUMI","date":"2015-08-31","pret":0.00661,"close":19.72}
{"ticker":"TUMI","date":"2015-09-01","pret":-0.02202,"close":19}
{"ticker":"TUMI","date":"2015-09-02","pret":0,"close":19.36}
{"ticker":"TUMI","date":"2015-09-03","pret":0.00413,"close":19.37}
{"ticker":"TUMI","date":"2015-09-04","pret":-0.01507,"close":19.36}
{"ticker":"TUMI","date":"2015-09-08","pret":0.02584,"close":19.82}
{"ticker":"TUMI","date":"2015-09-09","pret":0.0182,"close":19.49}
{"ticker":"TUMI","date":"2015-09-10","pret":-0.02537,"close":19.29}
{"ticker":"TUMI","date":"2015-09-11","pret":-0.01345,"close":19.3}
{"ticker":"TUMI","date":"2015-09-14","pret":0.00623,"close":19.12}
{"ticker":"TUMI","date":"2015-09-15","pret":-0.00727,"close":19.18}
{"ticker":"TUMI","date":"2015-09-16","pret":0.00312,"close":19.61}
{"ticker":"TUMI","date":"2015-09-17","pret":0.01956,"close":19.5}
{"ticker":"TUMI","date":"2015-09-18","pret":-0.01748,"close":19.2}
{"ticker":"TUMI","date":"2015-09-21","pret":0.00207,"close":19.29}
{"ticker":"TUMI","date":"2015-09-22","pret":-0.01198,"close":19.12}
{"ticker":"TUMI","date":"2015-09-23","pret":0.00575,"close":18.83}
{"ticker":"TUMI","date":"2015-09-24","pret":-0.02372,"close":18.69}
{"ticker":"TUMI","date":"2015-09-25","pret":0.00373,"close":18.04}
{"ticker":"TUMI","date":"2015-09-28","pret":-0.04399,"close":17.7}
{"ticker":"TUMI","date":"2015-09-29","pret":-0.01623,"close":17.66}
{"ticker":"TUMI","date":"2015-09-30","pret":0.00787,"close":17.62}
{"ticker":"TUMI","date":"2015-10-01","pret":-0.01353,"close":17.09}
{"ticker":"TUMI","date":"2015-10-02","pret":-0.037,"close":17.44}
{"ticker":"TUMI","date":"2015-10-05","pret":0.03016,"close":17.92}
{"ticker":"TUMI","date":"2015-10-06","pret":0.02148,"close":17.65}
{"ticker":"TUMI","date":"2015-10-07","pret":-0.00955,"close":17.53}
{"ticker":"TUMI","date":"2015-10-08","pret":-0.01136,"close":17.83}
{"ticker":"TUMI","date":"2015-10-09","pret":0.02203,"close":17.9}
{"ticker":"TUMI","date":"2015-10-12","pret":0.00168,"close":18.18}
{"ticker":"TUMI","date":"2015-10-13","pret":0.0122,"close":18.18}
{"ticker":"TUMI","date":"2015-10-14","pret":0.0033,"close":17.45}
{"ticker":"TUMI","date":"2015-10-15","pret":-0.03578,"close":17.27}
{"ticker":"TUMI","date":"2015-10-16","pret":-0.01491,"close":16.88}
{"ticker":"TUMI","date":"2015-10-19","pret":-0.02516,"close":17.09}
{"ticker":"TUMI","date":"2015-10-20","pret":0.01295,"close":16.85}
{"ticker":"TUMI","date":"2015-10-21","pret":-0.01473,"close":16.3}
{"ticker":"TUMI","date":"2015-10-22","pret":-0.04491,"close":16.16}
{"ticker":"TUMI","date":"2015-10-23","pret":0.01723,"close":16.26}
{"ticker":"TUMI","date":"2015-10-26","pret":-0.00796,"close":16.08}
{"ticker":"TUMI","date":"2015-10-27","pret":-0.0155,"close":15.94}
{"ticker":"TUMI","date":"2015-10-28","pret":-0.0025,"close":15.83}
{"ticker":"TUMI","date":"2015-10-29","pret":-0.00691,"close":15.98}
{"ticker":"TUMI","date":"2015-10-30","pret":0.01004,"close":16.03}
{"ticker":"TUMI","date":"2015-11-02","pret":0,"close":16.32}
{"ticker":"TUMI","date":"2015-11-03","pret":0.02039,"close":17}
{"ticker":"TUMI","date":"2015-11-04","pret":0.03722,"close":16.71}
{"ticker":"TUMI","date":"2015-11-05","pret":-0.06702,"close":16.89}
{"ticker":"TUMI","date":"2015-11-06","pret":0.05337,"close":17.11}
{"ticker":"TUMI","date":"2015-11-09","pret":0.02128,"close":17.08}
{"ticker":"TUMI","date":"2015-11-10","pret":-0.00469,"close":17.25}
{"ticker":"TUMI","date":"2015-11-11","pret":0.00586,"close":16.19}
{"ticker":"TUMI","date":"2015-11-12","pret":-0.06329,"close":16.06}
{"ticker":"TUMI","date":"2015-11-13","pret":-0.00875,"close":16}
{"ticker":"TUMI","date":"2015-11-16","pret":0.00438,"close":16.01}
{"ticker":"TUMI","date":"2015-11-17","pret":0,"close":16.03}
{"ticker":"TUMI","date":"2015-11-18","pret":0.00062,"close":16.49}
{"ticker":"TUMI","date":"2015-11-19","pret":0.0717,"close":17.4}
{"ticker":"TUMI","date":"2015-11-20","pret":0.01729,"close":17.74}
{"ticker":"TUMI","date":"2015-11-23","pret":0.00797,"close":17.59}
{"ticker":"TUMI","date":"2015-11-24","pret":-0.01485,"close":18.08}
{"ticker":"TUMI","date":"2015-11-25","pret":0.04335,"close":18.35}
{"ticker":"TUMI","date":"2015-11-26"}
{"ticker":"TUMI","date":"2015-11-27","pret":0.01314,"close":18.39}
{"ticker":"TUMI","date":"2015-11-30","pret":-0.00272,"close":17.66}
{"ticker":"TUMI","date":"2015-12-01","pret":-0.03608,"close":17.26}
{"ticker":"TUMI","date":"2015-12-02","pret":-0.02345,"close":17.25}
{"ticker":"TUMI","date":"2015-12-03","pret":0.00347,"close":16.78}
{"ticker":"TUMI","date":"2015-12-04","pret":-0.03522,"close":16.94}
{"ticker":"TUMI","date":"2015-12-07","pret":0.00596,"close":17.04}
{"ticker":"TUMI","date":"2015-12-08","pret":0.00415,"close":17.39}
{"ticker":"TUMI","date":"2015-12-09","pret":0.01758,"close":17.63}
{"ticker":"TUMI","date":"2015-12-10","pret":0.02411,"close":17.66}
{"ticker":"TUMI","date":"2015-12-11","pret":-0.01313,"close":17.22}
{"ticker":"TUMI","date":"2015-12-14","pret":-0.01214,"close":16.97}
{"ticker":"TUMI","date":"2015-12-15","pret":-0.00233,"close":17.05}
{"ticker":"TUMI","date":"2015-12-16","pret":0.00233,"close":17.7}
{"ticker":"TUMI","date":"2015-12-17"}
{"ticker":"TUMI","date":"2015-12-18","pret":0.03318,"close":16.93}
{"ticker":"TUMI","date":"2015-12-21","pret":-0.04078,"close":16.92}
{"ticker":"TUMI","date":"2015-12-22","pret":-0.00588,"close":17.04}
{"ticker":"TUMI","date":"2015-12-23","pret":0.01231,"close":17.15}
{"ticker":"TUMI","date":"2015-12-24","pret":0.00175,"close":17.03}
{"ticker":"TUMI","date":"2015-12-28","pret":-0.0117,"close":17.07}
{"ticker":"TUMI","date":"2015-12-29","pret":0.00762,"close":17.35}
{"ticker":"TUMI","date":"2015-12-30","pret":0.00872,"close":17.17}
{"ticker":"TUMI","date":"2015-12-31","pret":-0.01164,"close":16.63}
{"ticker":"TUMI","date":"2016-01-04","pret":-0.04002,"close":16.77}
{"ticker":"TUMI","date":"2016-01-05","pret":0.02646,"close":17.18}
{"ticker":"TUP","date":"2015-01-02","pret":-0.01372,"close":62.4}
{"ticker":"TUP","date":"2015-01-05","pret":-0.01568,"close":60.65}
{"ticker":"TUP","date":"2015-01-06","pret":-0.02069,"close":60}
{"ticker":"TUP","date":"2015-01-07","pret":-0.00412,"close":60.51}
{"ticker":"TUP","date":"2015-01-08","pret":0.00872,"close":62.77}
{"ticker":"TUP","date":"2015-01-09","pret":0.02572,"close":61.69}
{"ticker":"TUP","date":"2015-01-12","pret":-0.01108,"close":61.71}
{"ticker":"TUP","date":"2015-01-13","pret":-0.00048,"close":62.74}
{"ticker":"TUP","date":"2015-01-14","pret":-0.00016,"close":61.26}
{"ticker":"TUP","date":"2015-01-15","pret":-0.00632,"close":60.98}
{"ticker":"TUP","date":"2015-01-16","pret":-0.01639,"close":61.59}
{"ticker":"TUP","date":"2015-01-20","pret":0.02498,"close":61.6}
{"ticker":"TUP","date":"2015-01-21","pret":-0.00696,"close":62.12}
{"ticker":"TUP","date":"2015-01-22","pret":0.01514,"close":62.72}
{"ticker":"TUP","date":"2015-01-23","pret":0.00064,"close":61.38}
{"ticker":"TUP","date":"2015-01-26","pret":-0.01855,"close":61}
{"ticker":"TUP","date":"2015-01-27","pret":-0.01674,"close":59.74}
{"ticker":"TUP","date":"2015-01-28","pret":0.07323,"close":66.67}
{"ticker":"TUP","date":"2015-01-29","pret":0.02776,"close":67.93}
{"ticker":"TUP","date":"2015-01-30","pret":0.01412,"close":67.61}
{"ticker":"TUP","date":"2015-02-02","pret":0.00221,"close":69}
{"ticker":"TUP","date":"2015-02-03","pret":0.0178,"close":71.02}
{"ticker":"TUP","date":"2015-02-04","pret":0.02542,"close":69.98}
{"ticker":"TUP","date":"2015-02-05","pret":-0.00835,"close":70.94}
{"ticker":"TUP","date":"2015-02-06","pret":0.00736,"close":70.2}
{"ticker":"TUP","date":"2015-02-09","pret":-0.0095,"close":71.42}
{"ticker":"TUP","date":"2015-02-10","pret":0.01737,"close":71.66}
{"ticker":"TUP","date":"2015-02-11","pret":0.00503,"close":71.39}
{"ticker":"TUP","date":"2015-02-12","pret":-0.00335,"close":72.09}
{"ticker":"TUP","date":"2015-02-13","pret":0.00918,"close":72.53}
{"ticker":"TUP","date":"2015-02-17","pret":0.00263,"close":72.54}
{"ticker":"TUP","date":"2015-02-18","pret":0.00152,"close":72.68}
{"ticker":"TUP","date":"2015-02-19","pret":-0.00041,"close":72.5}
{"ticker":"TUP","date":"2015-02-20","pret":-0.00028,"close":72.61}
{"ticker":"TUP","date":"2015-02-23","pret":0.00221,"close":72.2}
{"ticker":"TUP","date":"2015-02-24","pret":-0.00566,"close":72.38}
{"ticker":"TUP","date":"2015-02-25","pret":0.00014,"close":72.56}
{"ticker":"TUP","date":"2015-02-26","pret":0.00525,"close":72.19}
{"ticker":"TUP","date":"2015-02-27","pret":-0.0011,"close":71.4}
{"ticker":"TUP","date":"2015-03-02","pret":-0.01571,"close":71.61}
{"ticker":"TUP","date":"2015-03-03","pret":-0.0007,"close":71.11}
{"ticker":"TUP","date":"2015-03-04","pret":-0.00309,"close":70.93}
{"ticker":"TUP","date":"2015-03-05","pret":-0.00253,"close":69.43}
{"ticker":"TUP","date":"2015-03-06","pret":-0.0273,"close":67.77}
{"ticker":"TUP","date":"2015-03-09","pret":-0.01592,"close":67.37}
{"ticker":"TUP","date":"2015-03-10","pret":-0.01423,"close":66.69}
{"ticker":"TUP","date":"2015-03-11","pret":-0.00434,"close":66.35}
{"ticker":"TUP","date":"2015-03-12","pret":-0.0009,"close":66.93}
{"ticker":"TUP","date":"2015-03-13","pret":0.00045,"close":66.46}
{"ticker":"TUP","date":"2015-03-16","pret":-0.0098,"close":66.39}
{"ticker":"TUP","date":"2015-03-17","pret":0.00348,"close":67.49}
{"ticker":"TUP","date":"2015-03-18","pret":0.02018,"close":67.64}
{"ticker":"TUP","date":"2015-03-19","pret":-0.00059,"close":67.23}
{"ticker":"TUP","date":"2015-03-20","pret":0.0003,"close":67.96}
{"ticker":"TUP","date":"2015-03-23","pret":0.0059,"close":70.66}
{"ticker":"TUP","date":"2015-03-24","pret":0.0357,"close":70.57}
{"ticker":"TUP","date":"2015-03-25","pret":0.00199,"close":70.94}
{"ticker":"TUP","date":"2015-03-26","pret":0.00297,"close":70.37}
{"ticker":"TUP","date":"2015-03-27","pret":-0.00837,"close":70.25}
{"ticker":"TUP","date":"2015-03-30","pret":0.00327,"close":70.23}
{"ticker":"TUP","date":"2015-03-31","pret":-0.00598,"close":69.02}
{"ticker":"TUP","date":"2015-04-01","pret":-0.01846,"close":68.9}
{"ticker":"TUP","date":"2015-04-02","pret":-0.00292,"close":69.32}
{"ticker":"TUP","date":"2015-04-06","pret":0.0048,"close":69.82}
{"ticker":"TUP","date":"2015-04-07","pret":0.01413,"close":69.7}
{"ticker":"TUP","date":"2015-04-08","pret":-0.00301,"close":69.65}
{"ticker":"TUP","date":"2015-04-09","pret":-0.00374,"close":69.56}
{"ticker":"TUP","date":"2015-04-10","pret":0.0013,"close":68.77}
{"ticker":"TUP","date":"2015-04-13","pret":-0.0094,"close":67.75}
{"ticker":"TUP","date":"2015-04-14","pret":-0.01686,"close":68.49}
{"ticker":"TUP","date":"2015-04-15","pret":0.01322,"close":69.18}
{"ticker":"TUP","date":"2015-04-16","pret":0.00727,"close":68.78}
{"ticker":"TUP","date":"2015-04-17","pret":-0.01121,"close":67.36}
{"ticker":"TUP","date":"2015-04-20","pret":-0.00588,"close":68.23}
{"ticker":"TUP","date":"2015-04-21","pret":0.01317,"close":69.85}
{"ticker":"TUP","date":"2015-04-22","pret":-0.00291,"close":67.25}
{"ticker":"TUP","date":"2015-04-23","pret":-0.02795,"close":66.06}
{"ticker":"TUP","date":"2015-04-24","pret":-0.0104,"close":66.42}
{"ticker":"TUP","date":"2015-04-27","pret":0.00634,"close":66.73}
{"ticker":"TUP","date":"2015-04-28","pret":-0.00166,"close":67}
{"ticker":"TUP","date":"2015-04-29","pret":0.00841,"close":67.58}
{"ticker":"TUP","date":"2015-04-30","pret":0.01071,"close":66.86}
{"ticker":"TUP","date":"2015-05-01","pret":-0.01086,"close":66.83}
{"ticker":"TUP","date":"2015-05-04","pret":-0.0009,"close":66.26}
{"ticker":"TUP","date":"2015-05-05","pret":-0.00902,"close":65.75}
{"ticker":"TUP","date":"2015-05-06","pret":-0.00576,"close":65.84}
{"ticker":"TUP","date":"2015-05-07","pret":-0.00076,"close":65.94}
{"ticker":"TUP","date":"2015-05-08","pret":0.00833,"close":66.55}
{"ticker":"TUP","date":"2015-05-11","pret":0.00376,"close":66.66}
{"ticker":"TUP","date":"2015-05-12","pret":-0.0018,"close":66.16}
{"ticker":"TUP","date":"2015-05-13","pret":-0.00271,"close":66.56}
{"ticker":"TUP","date":"2015-05-14","pret":0.00752,"close":67.22}
{"ticker":"TUP","date":"2015-05-15","pret":0.00448,"close":67.06}
{"ticker":"TUP","date":"2015-05-18","pret":0.00074,"close":67.55}
{"ticker":"TUP","date":"2015-05-19","pret":0.00238,"close":66.62}
{"ticker":"TUP","date":"2015-05-20","pret":-0.00746,"close":67.21}
{"ticker":"TUP","date":"2015-05-21","pret":0.00329,"close":67.09}
{"ticker":"TUP","date":"2015-05-22","pret":-0.0003,"close":67.28}
{"ticker":"TUP","date":"2015-05-26","pret":0.00387,"close":66.09}
{"ticker":"TUP","date":"2015-05-27","pret":-0.0177,"close":66.47}
{"ticker":"TUP","date":"2015-05-28","pret":0.00634,"close":66.62}
{"ticker":"TUP","date":"2015-05-29","pret":0.00105,"close":65.74}
{"ticker":"TUP","date":"2015-06-01","pret":-0.01225,"close":65.35}
{"ticker":"TUP","date":"2015-06-02","pret":-0.00779,"close":65.88}
{"ticker":"TUP","date":"2015-06-03","pret":0.01204,"close":66.38}
{"ticker":"TUP","date":"2015-06-04","pret":0.00242,"close":66.11}
{"ticker":"TUP","date":"2015-06-05","pret":-0.00091,"close":66.13}
{"ticker":"TUP","date":"2015-06-08","pret":0.00121,"close":66.82}
{"ticker":"TUP","date":"2015-06-09","pret":0.00738,"close":66.01}
{"ticker":"TUP","date":"2015-06-10","pret":-0.00722,"close":66.41}
{"ticker":"TUP","date":"2015-06-11","pret":0.00302,"close":66.75}
{"ticker":"TUP","date":"2015-06-12","pret":0.00316,"close":66.67}
{"ticker":"TUP","date":"2015-06-15","pret":-0.00497,"close":65.55}
{"ticker":"TUP","date":"2015-06-16","pret":-0.02582,"close":65.1}
{"ticker":"TUP","date":"2015-06-17","pret":0.00771,"close":66.01}
{"ticker":"TUP","date":"2015-06-18","pret":0.01494,"close":66.6}
{"ticker":"TUP","date":"2015-06-19","pret":0.01069,"close":66.96}
{"ticker":"TUP","date":"2015-06-22","pret":0.00686,"close":67.13}
{"ticker":"TUP","date":"2015-06-23","pret":-0.0006,"close":67.48}
{"ticker":"TUP","date":"2015-06-24","pret":0.00178,"close":67.17}
{"ticker":"TUP","date":"2015-06-25","pret":-0.00238,"close":66.8}
{"ticker":"TUP","date":"2015-06-26","pret":-0.00253,"close":67.36}
{"ticker":"TUP","date":"2015-06-29","pret":-0.00344,"close":64.6}
{"ticker":"TUP","date":"2015-06-30","pret":-0.0261,"close":64.54}
{"ticker":"TUP","date":"2015-07-01","pret":-0.00725,"close":65.95}
{"ticker":"TUP","date":"2015-07-02","pret":0.02175,"close":65.21}
{"ticker":"TUP","date":"2015-07-06","pret":-0.01835,"close":64.95}
{"ticker":"TUP","date":"2015-07-07","pret":0.00108,"close":64.86}
{"ticker":"TUP","date":"2015-07-08","pret":-0.01023,"close":64.28}
{"ticker":"TUP","date":"2015-07-09","pret":0.0076,"close":64.3}
{"ticker":"TUP","date":"2015-07-10","pret":0.00309,"close":64.96}
{"ticker":"TUP","date":"2015-07-13","pret":0.00691,"close":66.43}
{"ticker":"TUP","date":"2015-07-14","pret":0.01338,"close":66.17}
{"ticker":"TUP","date":"2015-07-15","pret":-0.00348,"close":65.61}
{"ticker":"TUP","date":"2015-07-16","pret":-0.00197,"close":65.52}
{"ticker":"TUP","date":"2015-07-17","pret":-0.00502,"close":64.53}
{"ticker":"TUP","date":"2015-07-20","pret":-0.01507,"close":64.58}
{"ticker":"TUP","date":"2015-07-21","pret":-0.00016,"close":64.38}
{"ticker":"TUP","date":"2015-07-22","pret":-0.06348,"close":59.01}
{"ticker":"TUP","date":"2015-07-23","pret":-0.02897,"close":59.97}
{"ticker":"TUP","date":"2015-07-24","pret":0.02152,"close":59.54}
{"ticker":"TUP","date":"2015-07-27","pret":-0.01474,"close":57.63}
{"ticker":"TUP","date":"2015-07-28","pret":-0.02184,"close":58.2}
{"ticker":"TUP","date":"2015-07-29","pret":0.00413,"close":58.19}
{"ticker":"TUP","date":"2015-07-30","pret":-0.00017,"close":58.26}
{"ticker":"TUP","date":"2015-07-31","pret":0.00497,"close":58.47}
{"ticker":"TUP","date":"2015-08-03","pret":0.00085,"close":57.53}
{"ticker":"TUP","date":"2015-08-04","pret":-0.01532,"close":58.16}
{"ticker":"TUP","date":"2015-08-05","pret":0.01378,"close":58.99}
{"ticker":"TUP","date":"2015-08-06","pret":0.00903,"close":58.67}
{"ticker":"TUP","date":"2015-08-07","pret":-0.00646,"close":57.15}
{"ticker":"TUP","date":"2015-08-10","pret":-0.02261,"close":57.73}
{"ticker":"TUP","date":"2015-08-11","pret":0.00105,"close":55.63}
{"ticker":"TUP","date":"2015-08-12","pret":-0.03333,"close":54.72}
{"ticker":"TUP","date":"2015-08-13","pret":-0.01544,"close":54.7}
{"ticker":"TUP","date":"2015-08-14","pret":0.00621,"close":55.08}
{"ticker":"TUP","date":"2015-08-17","pret":0.00254,"close":55.55}
{"ticker":"TUP","date":"2015-08-18","pret":0.00795,"close":55.39}
{"ticker":"TUP","date":"2015-08-19","pret":-0.01068,"close":54.01}
{"ticker":"TUP","date":"2015-08-20","pret":-0.02338,"close":53.12}
{"ticker":"TUP","date":"2015-08-21","pret":-0.01918,"close":52.53}
{"ticker":"TUP","date":"2015-08-24","pret":-0.05424,"close":49.07}
{"ticker":"TUP","date":"2015-08-25","pret":0.01334,"close":48.42}
{"ticker":"TUP","date":"2015-08-26","pret":-0.02585,"close":48.74}
{"ticker":"TUP","date":"2015-08-27","pret":0.02228,"close":50.66}
{"ticker":"TUP","date":"2015-08-28","pret":0.00968,"close":51.27}
{"ticker":"TUP","date":"2015-08-31","pret":0.00725,"close":51.23}
{"ticker":"TUP","date":"2015-09-01","pret":-0.0219,"close":49.05}
{"ticker":"TUP","date":"2015-09-02","pret":0.01976,"close":52}
{"ticker":"TUP","date":"2015-09-03","pret":0.00935,"close":51.96}
{"ticker":"TUP","date":"2015-09-04","pret":-0.00311,"close":51.78}
{"ticker":"TUP","date":"2015-09-08","pret":0.0242,"close":52.66}
{"ticker":"TUP","date":"2015-09-09","pret":0.0053,"close":51.52}
{"ticker":"TUP","date":"2015-09-10","pret":-0.01848,"close":51.22}
{"ticker":"TUP","date":"2015-09-11","pret":-0.01531,"close":51.72}
{"ticker":"TUP","date":"2015-09-14","pret":0.00778,"close":51.45}
{"ticker":"TUP","date":"2015-09-15","pret":-0.00349,"close":52.33}
{"ticker":"TUP","date":"2015-09-16","pret":-0.00019,"close":52.52}
{"ticker":"TUP","date":"2015-09-17","pret":0.02326,"close":52.53}
{"ticker":"TUP","date":"2015-09-18","pret":-0.01474,"close":50.96}
{"ticker":"TUP","date":"2015-09-21","pret":-0.01359,"close":51.55}
{"ticker":"TUP","date":"2015-09-22","pret":-0.00451,"close":50.38}
{"ticker":"TUP","date":"2015-09-23","pret":-0.01583,"close":49.22}
{"ticker":"TUP","date":"2015-09-24","pret":-0.02566,"close":49.42}
{"ticker":"TUP","date":"2015-09-25","pret":0.01342,"close":50.06}
{"ticker":"TUP","date":"2015-09-28","pret":0.00463,"close":49.1}
{"ticker":"TUP","date":"2015-09-29","pret":-0.00827,"close":48.95}
{"ticker":"TUP","date":"2015-09-30","pret":-0.0065,"close":49.49}
{"ticker":"TUP","date":"2015-10-01","pret":0.01156,"close":49.45}
{"ticker":"TUP","date":"2015-10-02","pret":-0.01176,"close":50.56}
{"ticker":"TUP","date":"2015-10-05","pret":0.04018,"close":53.29}
{"ticker":"TUP","date":"2015-10-06","pret":0.04146,"close":52.89}
{"ticker":"TUP","date":"2015-10-07","pret":-0.00169,"close":54.67}
{"ticker":"TUP","date":"2015-10-08","pret":-0.00567,"close":53.81}
{"ticker":"TUP","date":"2015-10-09","pret":0.01951,"close":55.06}
{"ticker":"TUP","date":"2015-10-12","pret":0.0244,"close":55.55}
{"ticker":"TUP","date":"2015-10-13","pret":-0.00218,"close":53.95}
{"ticker":"TUP","date":"2015-10-14","pret":-0.01907,"close":54.38}
{"ticker":"TUP","date":"2015-10-15","pret":0.0094,"close":54.77}
{"ticker":"TUP","date":"2015-10-16","pret":0.0053,"close":55.62}
{"ticker":"TUP","date":"2015-10-19","pret":0.01233,"close":55.02}
{"ticker":"TUP","date":"2015-10-20","pret":-0.00578,"close":55.2}
{"ticker":"TUP","date":"2015-10-21","pret":0.05347,"close":59.81}
{"ticker":"TUP","date":"2015-10-22","pret":0.03859,"close":61.27}
{"ticker":"TUP","date":"2015-10-23","pret":0.02175,"close":60}
{"ticker":"TUP","date":"2015-10-26","pret":-0.02988,"close":59.51}
{"ticker":"TUP","date":"2015-10-27","pret":-0.01325,"close":58.4}
{"ticker":"TUP","date":"2015-10-28","pret":-0.01652,"close":58.33}
{"ticker":"TUP","date":"2015-10-29","pret":0.00069,"close":58.47}
{"ticker":"TUP","date":"2015-10-30","pret":0.01024,"close":58.87}
{"ticker":"TUP","date":"2015-11-02","pret":0.00034,"close":59.93}
{"ticker":"TUP","date":"2015-11-03","pret":0.015,"close":59.78}
{"ticker":"TUP","date":"2015-11-04","pret":-0.00117,"close":59.11}
{"ticker":"TUP","date":"2015-11-05","pret":-0.00638,"close":59.61}
{"ticker":"TUP","date":"2015-11-06","pret":0.00017,"close":58.03}
{"ticker":"TUP","date":"2015-11-09","pret":-0.02163,"close":57}
{"ticker":"TUP","date":"2015-11-10","pret":-0.02387,"close":57.56}
{"ticker":"TUP","date":"2015-11-11","pret":0.01938,"close":58.11}
{"ticker":"TUP","date":"2015-11-12","pret":0.00207,"close":57.05}
{"ticker":"TUP","date":"2015-11-13","pret":-0.02252,"close":55.55}
{"ticker":"TUP","date":"2015-11-16","pret":-0.02141,"close":56.14}
{"ticker":"TUP","date":"2015-11-17","pret":0.01823,"close":54.34}
{"ticker":"TUP","date":"2015-11-18","pret":-0.03826,"close":55.14}
{"ticker":"TUP","date":"2015-11-19","pret":0.01552,"close":55.25}
{"ticker":"TUP","date":"2015-11-20","pret":0.00632,"close":56.1}
{"ticker":"TUP","date":"2015-11-23","pret":0.01092,"close":57.4}
{"ticker":"TUP","date":"2015-11-24","pret":0.01502,"close":56.88}
{"ticker":"TUP","date":"2015-11-25","pret":0.0007,"close":57.55}
{"ticker":"TUP","date":"2015-11-26"}
{"ticker":"TUP","date":"2015-11-27","pret":0.00786,"close":57.6}
{"ticker":"TUP","date":"2015-11-30","pret":0.00017,"close":56.77}
{"ticker":"TUP","date":"2015-12-01","pret":-0.01014,"close":56.67}
{"ticker":"TUP","date":"2015-12-02","pret":-0.00811,"close":55.53}
{"ticker":"TUP","date":"2015-12-03","pret":-0.01445,"close":55.45}
{"ticker":"TUP","date":"2015-12-04","pret":-0.00414,"close":56.14}
{"ticker":"TUP","date":"2015-12-07","pret":0.01148,"close":56.99}
{"ticker":"TUP","date":"2015-12-08","pret":0.00729,"close":57.38}
{"ticker":"TUP","date":"2015-12-09","pret":0.00899,"close":55.62}
{"ticker":"TUP","date":"2015-12-10","pret":-0.02272,"close":55.7}
{"ticker":"TUP","date":"2015-12-11","pret":-0.01283,"close":55.12}
{"ticker":"TUP","date":"2015-12-14","pret":-0.00018,"close":54.62}
{"ticker":"TUP","date":"2015-12-15","pret":-0.00018,"close":55.58}
{"ticker":"TUP","date":"2015-12-16","pret":0.00055,"close":56.96}
{"ticker":"TUP","date":"2015-12-17"}
{"ticker":"TUP","date":"2015-12-18","pret":0.00616,"close":54.26}
{"ticker":"TUP","date":"2015-12-21","pret":-0.01639,"close":54.19}
{"ticker":"TUP","date":"2015-12-22","pret":-0.00276,"close":55.11}
{"ticker":"TUP","date":"2015-12-23","pret":0.02006,"close":56.12}
{"ticker":"TUP","date":"2015-12-24","pret":0.01238,"close":55.89}
{"ticker":"TUP","date":"2015-12-28","pret":-0.00698,"close":56.18}
{"ticker":"TUP","date":"2015-12-29","pret":0.0132,"close":56.24}
{"ticker":"TUP","date":"2015-12-30","pret":-0.01051,"close":55.78}
{"ticker":"TUP","date":"2015-12-31","pret":-0.00413,"close":55.65}
{"ticker":"TUP","date":"2016-01-04","pret":-0.01814,"close":54.96}
{"ticker":"TUP","date":"2016-01-05","pret":0.00893,"close":55.93}
{"ticker":"TVPT","date":"2015-01-02","pret":0.00332,"close":17.85}
{"ticker":"TVPT","date":"2015-01-05","pret":-0.02231,"close":17.12}
{"ticker":"TVPT","date":"2015-01-06","pret":-0.03268,"close":16.12}
{"ticker":"TVPT","date":"2015-01-07","pret":-0.05634,"close":16.08}
{"ticker":"TVPT","date":"2015-01-08","pret":0.00431,"close":16.05}
{"ticker":"TVPT","date":"2015-01-09","pret":-0.01235,"close":15.95}
{"ticker":"TVPT","date":"2015-01-12","pret":-0.01188,"close":15.68}
{"ticker":"TVPT","date":"2015-01-13","pret":-0.00568,"close":15.61}
{"ticker":"TVPT","date":"2015-01-14","pret":-0.02692,"close":15.74}
{"ticker":"TVPT","date":"2015-01-15","pret":0.02566,"close":15.19}
{"ticker":"TVPT","date":"2015-01-16","pret":-0.04468,"close":15.51}
{"ticker":"TVPT","date":"2015-01-20","pret":0.0255,"close":15.35}
{"ticker":"TVPT","date":"2015-01-21","pret":-0.01496,"close":15.25}
{"ticker":"TVPT","date":"2015-01-22","pret":0.00718,"close":15.52}
{"ticker":"TVPT","date":"2015-01-23","pret":0.00713,"close":15.44}
{"ticker":"TVPT","date":"2015-01-26","pret":-0.00583,"close":15.66}
{"ticker":"TVPT","date":"2015-01-27","pret":-0.0013,"close":15.49}
{"ticker":"TVPT","date":"2015-01-28","pret":0.01421,"close":15.3}
{"ticker":"TVPT","date":"2015-01-29","pret":-0.01943,"close":15.29}
{"ticker":"TVPT","date":"2015-01-30","pret":-0.01052,"close":15.59}
{"ticker":"TVPT","date":"2015-02-02","pret":0.02867,"close":15.45}
{"ticker":"TVPT","date":"2015-02-03","pret":-0.00644,"close":15.71}
{"ticker":"TVPT","date":"2015-02-04","pret":0.00965,"close":15.62}
{"ticker":"TVPT","date":"2015-02-05","pret":0.00192,"close":15.95}
{"ticker":"TVPT","date":"2015-02-06","pret":0.01836,"close":15.79}
{"ticker":"TVPT","date":"2015-02-09","pret":-0.00946,"close":15.42}
{"ticker":"TVPT","date":"2015-02-10","pret":-0.01467,"close":15.35}
{"ticker":"TVPT","date":"2015-02-11","pret":-0.01359,"close":15.49}
{"ticker":"TVPT","date":"2015-02-12","pret":0.02191,"close":16}
{"ticker":"TVPT","date":"2015-02-13","pret":0.02455,"close":16.14}
{"ticker":"TVPT","date":"2015-02-17","pret":0.00124,"close":16.11}
{"ticker":"TVPT","date":"2015-02-18","pret":-0.00436,"close":16.08}
{"ticker":"TVPT","date":"2015-02-19","pret":-0.00062,"close":16.1}
{"ticker":"TVPT","date":"2015-02-20","pret":0.00808,"close":16.23}
{"ticker":"TVPT","date":"2015-02-23","pret":-0.06789,"close":15.66}
{"ticker":"TVPT","date":"2015-02-24","pret":0.03644,"close":16.05}
{"ticker":"TVPT","date":"2015-02-25","pret":0.02462,"close":16.05}
{"ticker":"TVPT","date":"2015-02-26","pret":0.00125,"close":16.19}
{"ticker":"TVPT","date":"2015-02-27","pret":0.00311,"close":15.94}
{"ticker":"TVPT","date":"2015-03-02","pret":-0.01124,"close":15.96}
{"ticker":"TVPT","date":"2015-03-03","pret":-0.00883,"close":15.76}
{"ticker":"TVPT","date":"2015-03-04","pret":-0.00635,"close":15.73}
{"ticker":"TVPT","date":"2015-03-05","pret":0.00635,"close":15.64}
{"ticker":"TVPT","date":"2015-03-06","pret":-0.01275,"close":15.5}
{"ticker":"TVPT","date":"2015-03-09","pret":-0.00579,"close":15.41}
{"ticker":"TVPT","date":"2015-03-10","pret":-0.01495,"close":15.26}
{"ticker":"TVPT","date":"2015-03-11","pret":0.00262,"close":15.21}
{"ticker":"TVPT","date":"2015-03-12","pret":0.00065,"close":15.32}
{"ticker":"TVPT","date":"2015-03-13","pret":-0.00131,"close":15.26}
{"ticker":"TVPT","date":"2015-03-16","pret":-0.00196,"close":15.08}
{"ticker":"TVPT","date":"2015-03-17","pret":-0.01584,"close":15.12}
{"ticker":"TVPT","date":"2015-03-18","pret":0.00332,"close":15.25}
{"ticker":"TVPT","date":"2015-03-19","pret":0.00858,"close":15.01}
{"ticker":"TVPT","date":"2015-03-20","pret":-0.00792,"close":15.37}
{"ticker":"TVPT","date":"2015-03-23","pret":0.01317,"close":15.52}
{"ticker":"TVPT","date":"2015-03-24","pret":0.01558,"close":15.6}
{"ticker":"TVPT","date":"2015-03-25","pret":0.0045,"close":16.35}
{"ticker":"TVPT","date":"2015-03-26","pret":0.04082,"close":16.5}
{"ticker":"TVPT","date":"2015-03-27","pret":0.01527,"close":16.23}
{"ticker":"TVPT","date":"2015-03-30","pret":-0.01281,"close":16.5}
{"ticker":"TVPT","date":"2015-03-31","pret":0.00368,"close":16.7}
{"ticker":"TVPT","date":"2015-04-01","pret":0.01938,"close":16.13}
{"ticker":"TVPT","date":"2015-04-02","pret":-0.03169,"close":16.16}
{"ticker":"TVPT","date":"2015-04-06","pret":-0.0031,"close":16.1}
{"ticker":"TVPT","date":"2015-04-07","pret":0.00186,"close":15.92}
{"ticker":"TVPT","date":"2015-04-08","pret":-0.00934,"close":16.04}
{"ticker":"TVPT","date":"2015-04-09","pret":0.00125,"close":16.06}
{"ticker":"TVPT","date":"2015-04-10","pret":0.00871,"close":15.8}
{"ticker":"TVPT","date":"2015-04-13","pret":-0.01876,"close":16.19}
{"ticker":"TVPT","date":"2015-04-14","pret":0.01876,"close":16.3}
{"ticker":"TVPT","date":"2015-04-15","pret":0.01232,"close":16.48}
{"ticker":"TVPT","date":"2015-04-16","pret":0.00671,"close":16.21}
{"ticker":"TVPT","date":"2015-04-17","pret":-0.02026,"close":16.13}
{"ticker":"TVPT","date":"2015-04-20","pret":0.00557,"close":16.38}
{"ticker":"TVPT","date":"2015-04-21","pret":0.01287,"close":16.6}
{"ticker":"TVPT","date":"2015-04-22","pret":0.0193,"close":16.49}
{"ticker":"TVPT","date":"2015-04-23","pret":-0.01444,"close":16.96}
{"ticker":"TVPT","date":"2015-04-24","pret":0.03103,"close":16.72}
{"ticker":"TVPT","date":"2015-04-27","pret":-0.01719,"close":16.66}
{"ticker":"TVPT","date":"2015-04-28","pret":0.0012,"close":16.48}
{"ticker":"TVPT","date":"2015-04-29","pret":-0.01747,"close":16.21}
{"ticker":"TVPT","date":"2015-04-30","pret":-0.01901,"close":15.83}
{"ticker":"TVPT","date":"2015-05-01","pret":-0.01434,"close":15.83}
{"ticker":"TVPT","date":"2015-05-04","pret":-0.00189,"close":16.1}
{"ticker":"TVPT","date":"2015-05-05","pret":0.01189,"close":16.11}
{"ticker":"TVPT","date":"2015-05-06","pret":0.03783,"close":15.73}
{"ticker":"TVPT","date":"2015-05-07","pret":-0.05666,"close":15.36}
{"ticker":"TVPT","date":"2015-05-08","pret":-0.0179,"close":15.77}
{"ticker":"TVPT","date":"2015-05-11","pret":0.016,"close":15.7}
{"ticker":"TVPT","date":"2015-05-12","pret":-0.00765,"close":15.29}
{"ticker":"TVPT","date":"2015-05-13","pret":-0.02134,"close":15.23}
{"ticker":"TVPT","date":"2015-05-14","pret":-0.00131,"close":15.1}
{"ticker":"TVPT","date":"2015-05-15","pret":-0.01053,"close":15.23}
{"ticker":"TVPT","date":"2015-05-18","pret":0.00396,"close":15.51}
{"ticker":"TVPT","date":"2015-05-19","pret":0.01763,"close":15.33}
{"ticker":"TVPT","date":"2015-05-20","pret":-0.01303,"close":15.46}
{"ticker":"TVPT","date":"2015-05-21","pret":0.01173,"close":15.39}
{"ticker":"TVPT","date":"2015-05-22","pret":-0.00195,"close":15.29}
{"ticker":"TVPT","date":"2015-05-26","pret":-0.0111,"close":15.27}
{"ticker":"TVPT","date":"2015-05-27","pret":0.00459,"close":15.25}
{"ticker":"TVPT","date":"2015-05-28","pret":-0.00459,"close":15.41}
{"ticker":"TVPT","date":"2015-05-29","pret":0.0085,"close":15.29}
{"ticker":"TVPT","date":"2015-06-01","pret":-0.00326,"close":15.55}
{"ticker":"TVPT","date":"2015-06-02","pret":0.0104,"close":15.84}
{"ticker":"TVPT","date":"2015-06-03","pret":0.01794,"close":15.25}
{"ticker":"TVPT","date":"2015-06-04","pret":-0.03818,"close":15.27}
{"ticker":"TVPT","date":"2015-06-05","pret":0.00461,"close":15.18}
{"ticker":"TVPT","date":"2015-06-08","pret":-0.00659,"close":15.01}
{"ticker":"TVPT","date":"2015-06-09","pret":-0.0073,"close":13.96}
{"ticker":"TVPT","date":"2015-06-10","pret":-0.0689,"close":13.91}
{"ticker":"TVPT","date":"2015-06-11","pret":-0.00572,"close":13.95}
{"ticker":"TVPT","date":"2015-06-12","pret":0,"close":13.87}
{"ticker":"TVPT","date":"2015-06-15","pret":-0.01082,"close":14.11}
{"ticker":"TVPT","date":"2015-06-16","pret":0.02223,"close":14.39}
{"ticker":"TVPT","date":"2015-06-17","pret":0.02521,"close":14.47}
{"ticker":"TVPT","date":"2015-06-18","pret":0,"close":14.69}
{"ticker":"TVPT","date":"2015-06-19","pret":0.01237,"close":14.66}
{"ticker":"TVPT","date":"2015-06-22","pret":0.00749,"close":14.66}
{"ticker":"TVPT","date":"2015-06-23","pret":-0.00612,"close":14.49}
{"ticker":"TVPT","date":"2015-06-24","pret":-0.01235,"close":14.29}
{"ticker":"TVPT","date":"2015-06-25","pret":-0.01181,"close":14.3}
{"ticker":"TVPT","date":"2015-06-26","pret":-0.0028,"close":14.3}
{"ticker":"TVPT","date":"2015-06-29","pret":-0.00562,"close":13.54}
{"ticker":"TVPT","date":"2015-06-30","pret":-0.03295,"close":13.78}
{"ticker":"TVPT","date":"2015-07-01","pret":0.01159,"close":13.8}
{"ticker":"TVPT","date":"2015-07-02","pret":-0.00288,"close":13.75}
{"ticker":"TVPT","date":"2015-07-06","pret":-0.01528,"close":13.82}
{"ticker":"TVPT","date":"2015-07-07","pret":0.01456,"close":13.84}
{"ticker":"TVPT","date":"2015-07-08","pret":-0.00652,"close":13.5}
{"ticker":"TVPT","date":"2015-07-09","pret":-0.01023,"close":13.33}
{"ticker":"TVPT","date":"2015-07-10","pret":-0.02079,"close":13.37}
{"ticker":"TVPT","date":"2015-07-13","pret":0.01045,"close":13.61}
{"ticker":"TVPT","date":"2015-07-14","pret":0.00813,"close":13.53}
{"ticker":"TVPT","date":"2015-07-15","pret":-0.00591,"close":13.63}
{"ticker":"TVPT","date":"2015-07-16","pret":0.01178,"close":13.84}
{"ticker":"TVPT","date":"2015-07-17","pret":0.01526,"close":13.89}
{"ticker":"TVPT","date":"2015-07-20","pret":-0.00072,"close":13.45}
{"ticker":"TVPT","date":"2015-07-21","pret":-0.02854,"close":13.42}
{"ticker":"TVPT","date":"2015-07-22","pret":-0.00895,"close":13.44}
{"ticker":"TVPT","date":"2015-07-23","pret":0.00895,"close":13.15}
{"ticker":"TVPT","date":"2015-07-24","pret":-0.02785,"close":12.72}
{"ticker":"TVPT","date":"2015-07-27","pret":-0.03416,"close":12.25}
{"ticker":"TVPT","date":"2015-07-28","pret":-0.03129,"close":12.49}
{"ticker":"TVPT","date":"2015-07-29","pret":0.01857,"close":12.75}
{"ticker":"TVPT","date":"2015-07-30","pret":0.01587,"close":12.75}
{"ticker":"TVPT","date":"2015-07-31","pret":0.00862,"close":12.75}
{"ticker":"TVPT","date":"2015-08-03","pret":-0.00626,"close":12.67}
{"ticker":"TVPT","date":"2015-08-04","pret":0.05129,"close":13.41}
{"ticker":"TVPT","date":"2015-08-05","pret":0.00744,"close":13.88}
{"ticker":"TVPT","date":"2015-08-06","pret":0.0292,"close":14}
{"ticker":"TVPT","date":"2015-08-07","pret":-0.00144,"close":14}
{"ticker":"TVPT","date":"2015-08-10","pret":0.01785,"close":14.1}
{"ticker":"TVPT","date":"2015-08-11","pret":-0.01354,"close":14.05}
{"ticker":"TVPT","date":"2015-08-12","pret":0.00072,"close":13.94}
{"ticker":"TVPT","date":"2015-08-13","pret":-0.00359,"close":13.73}
{"ticker":"TVPT","date":"2015-08-14","pret":-0.01303,"close":14.01}
{"ticker":"TVPT","date":"2015-08-17","pret":0.01519,"close":14.15}
{"ticker":"TVPT","date":"2015-08-18","pret":0.00573,"close":13.95}
{"ticker":"TVPT","date":"2015-08-19","pret":-0.01293,"close":13.81}
{"ticker":"TVPT","date":"2015-08-20","pret":-0.01164,"close":13.25}
{"ticker":"TVPT","date":"2015-08-21","pret":-0.06264,"close":13.27}
{"ticker":"TVPT","date":"2015-08-24","pret":0.00776,"close":12.5}
{"ticker":"TVPT","date":"2015-08-25","pret":-0.00077,"close":12.66}
{"ticker":"TVPT","date":"2015-08-26","pret":-0.0031,"close":12.99}
{"ticker":"TVPT","date":"2015-08-27","pret":0.01234,"close":13.37}
{"ticker":"TVPT","date":"2015-08-28","pret":0.02048,"close":13.53}
{"ticker":"TVPT","date":"2015-08-31","pret":0.00822,"close":13.25}
{"ticker":"TVPT","date":"2015-09-01","pret":-0.04182,"close":12.82}
{"ticker":"TVPT","date":"2015-09-02","pret":0.00773,"close":13.19}
{"ticker":"TVPT","date":"2015-09-03","pret":0.01529,"close":13.21}
{"ticker":"TVPT","date":"2015-09-04","pret":-0.01221,"close":13.15}
{"ticker":"TVPT","date":"2015-09-08","pret":0.02428,"close":13.37}
{"ticker":"TVPT","date":"2015-09-09","pret":0.01118,"close":13.85}
{"ticker":"TVPT","date":"2015-09-10","pret":0.02417,"close":14.4}
{"ticker":"TVPT","date":"2015-09-11","pret":0.03694,"close":14.65}
{"ticker":"TVPT","date":"2015-09-14","pret":0.02139,"close":14.8}
{"ticker":"TVPT","date":"2015-09-15","pret":0.01019,"close":15.03}
{"ticker":"TVPT","date":"2015-09-16","pret":0.01542,"close":15.18}
{"ticker":"TVPT","date":"2015-09-17","pret":0.00993,"close":15.15}
{"ticker":"TVPT","date":"2015-09-18","pret":-0.01326,"close":15.2}
{"ticker":"TVPT","date":"2015-09-21","pret":0.02375,"close":15.22}
{"ticker":"TVPT","date":"2015-09-22","pret":-0.01909,"close":14.95}
{"ticker":"TVPT","date":"2015-09-23","pret":-0.00266,"close":14.46}
{"ticker":"TVPT","date":"2015-09-24","pret":-0.04288,"close":13.81}
{"ticker":"TVPT","date":"2015-09-25","pret":-0.02678,"close":13.45}
{"ticker":"TVPT","date":"2015-09-28","pret":-0.0438,"close":12.73}
{"ticker":"TVPT","date":"2015-09-29","pret":-0.04737,"close":12.53}
{"ticker":"TVPT","date":"2015-09-30","pret":-0.00864,"close":13.22}
{"ticker":"TVPT","date":"2015-10-01","pret":0.04401,"close":13.07}
{"ticker":"TVPT","date":"2015-10-02","pret":-0.01676,"close":13.4}
{"ticker":"TVPT","date":"2015-10-05","pret":0.03694,"close":13.81}
{"ticker":"TVPT","date":"2015-10-06","pret":0.02124,"close":13.62}
{"ticker":"TVPT","date":"2015-10-07","pret":-0.00654,"close":13.98}
{"ticker":"TVPT","date":"2015-10-08","pret":0.01592,"close":13.98}
{"ticker":"TVPT","date":"2015-10-09","pret":0.00715,"close":14.05}
{"ticker":"TVPT","date":"2015-10-12","pret":0.00285,"close":14.15}
{"ticker":"TVPT","date":"2015-10-13","pret":-0.00142,"close":14.11}
{"ticker":"TVPT","date":"2015-10-14","pret":0.0078,"close":13.84}
{"ticker":"TVPT","date":"2015-10-15","pret":-0.02141,"close":14.15}
{"ticker":"TVPT","date":"2015-10-16","pret":0.02141,"close":14.39}
{"ticker":"TVPT","date":"2015-10-19","pret":0.01263,"close":14.11}
{"ticker":"TVPT","date":"2015-10-20","pret":-0.01617,"close":14.09}
{"ticker":"TVPT","date":"2015-10-21","pret":0.00212,"close":13.69}
{"ticker":"TVPT","date":"2015-10-22","pret":-0.02289,"close":14.06}
{"ticker":"TVPT","date":"2015-10-23","pret":0.03064,"close":13.98}
{"ticker":"TVPT","date":"2015-10-26","pret":-0.02343,"close":13.8}
{"ticker":"TVPT","date":"2015-10-27","pret":-0.01229,"close":13.36}
{"ticker":"TVPT","date":"2015-10-28","pret":-0.02132,"close":13.6}
{"ticker":"TVPT","date":"2015-10-29","pret":0.00445,"close":13.52}
{"ticker":"TVPT","date":"2015-10-30","pret":0,"close":13.55}
{"ticker":"TVPT","date":"2015-11-02","pret":0.08572,"close":15.06}
{"ticker":"TVPT","date":"2015-11-03","pret":0.03075,"close":14.71}
{"ticker":"TVPT","date":"2015-11-04","pret":-0.02939,"close":14.52}
{"ticker":"TVPT","date":"2015-11-05","pret":-0.02263,"close":14.03}
{"ticker":"TVPT","date":"2015-11-06","pret":-0.02956,"close":14.4}
{"ticker":"TVPT","date":"2015-11-09","pret":0.02748,"close":14.28}
{"ticker":"TVPT","date":"2015-11-10","pret":-0.0147,"close":14.5}
{"ticker":"TVPT","date":"2015-11-11","pret":0.02782,"close":14.39}
{"ticker":"TVPT","date":"2015-11-12","pret":-0.0152,"close":13.99}
{"ticker":"TVPT","date":"2015-11-13","pret":-0.02897,"close":13.47}
{"ticker":"TVPT","date":"2015-11-16","pret":-0.03799,"close":13.76}
{"ticker":"TVPT","date":"2015-11-17","pret":0.02863,"close":13.77}
{"ticker":"TVPT","date":"2015-11-18","pret":-0.00362,"close":13.94}
{"ticker":"TVPT","date":"2015-11-19","pret":0.01012,"close":13.91}
{"ticker":"TVPT","date":"2015-11-20","pret":0.00359,"close":14.01}
{"ticker":"TVPT","date":"2015-11-23","pret":0.00215,"close":13.8}
{"ticker":"TVPT","date":"2015-11-24","pret":-0.02241,"close":13.27}
{"ticker":"TVPT","date":"2015-11-25","pret":-0.03269,"close":13.47}
{"ticker":"TVPT","date":"2015-11-26"}
{"ticker":"TVPT","date":"2015-11-27","pret":0,"close":13.32}
{"ticker":"TVPT","date":"2015-11-30","pret":0.00827,"close":13.31}
{"ticker":"TVPT","date":"2015-12-01","pret":-0.00075,"close":13.24}
{"ticker":"TVPT","date":"2015-12-02","pret":-0.01283,"close":13.44}
{"ticker":"TVPT","date":"2015-12-03","pret":0.01955,"close":13.2}
{"ticker":"TVPT","date":"2015-12-04","pret":-0.01879,"close":13.6}
{"ticker":"TVPT","date":"2015-12-07","pret":0.02695,"close":13.16}
{"ticker":"TVPT","date":"2015-12-08","pret":-0.03533,"close":13.3}
{"ticker":"TVPT","date":"2015-12-09","pret":0.01594,"close":13.21}
{"ticker":"TVPT","date":"2015-12-10","pret":-0.00377,"close":13.44}
{"ticker":"TVPT","date":"2015-12-11","pret":-0.01831,"close":13.21}
{"ticker":"TVPT","date":"2015-12-14","pret":0.02358,"close":13.36}
{"ticker":"TVPT","date":"2015-12-15","pret":0.01122,"close":13.96}
{"ticker":"TVPT","date":"2015-12-16","pret":0.04578,"close":14.15}
{"ticker":"TVPT","date":"2015-12-17"}
{"ticker":"TVPT","date":"2015-12-18","pret":-0.02517,"close":13.26}
{"ticker":"TVPT","date":"2015-12-21","pret":-0.03032,"close":13.11}
{"ticker":"TVPT","date":"2015-12-22","pret":-0.0367,"close":12.97}
{"ticker":"TVPT","date":"2015-12-23","pret":0.01928,"close":13.04}
{"ticker":"TVPT","date":"2015-12-24","pret":-0.0069,"close":12.98}
{"ticker":"TVPT","date":"2015-12-28","pret":-0.00385,"close":12.84}
{"ticker":"TVPT","date":"2015-12-29","pret":0.00077,"close":13.05}
{"ticker":"TVPT","date":"2015-12-30","pret":0.00769,"close":13.02}
{"ticker":"TVPT","date":"2015-12-31","pret":-0.00614,"close":12.9}
{"ticker":"TVPT","date":"2016-01-04","pret":-0.02734,"close":12.52}
{"ticker":"TVPT","date":"2016-01-05","pret":-0.00397,"close":12.28}
{"ticker":"TW","date":"2015-01-02","pret":-0.01752,"close":112.28}
{"ticker":"TW","date":"2015-01-05","pret":-0.01048,"close":111.42}
{"ticker":"TW","date":"2015-01-06","pret":0.0033,"close":111.02}
{"ticker":"TW","date":"2015-01-07","pret":-0.0084,"close":112.96}
{"ticker":"TW","date":"2015-01-08","pret":0.01973,"close":115.36}
{"ticker":"TW","date":"2015-01-09","pret":0.02056,"close":114.61}
{"ticker":"TW","date":"2015-01-12","pret":-0.03117,"close":113.78}
{"ticker":"TW","date":"2015-01-13","pret":0.01816,"close":113.67}
{"ticker":"TW","date":"2015-01-14","pret":-0.0194,"close":112.48}
{"ticker":"TW","date":"2015-01-15","pret":-0.00357,"close":112.19}
{"ticker":"TW","date":"2015-01-16","pret":0.00205,"close":114.38}
{"ticker":"TW","date":"2015-01-20","pret":0.02527,"close":115.58}
{"ticker":"TW","date":"2015-01-21","pret":0.0046,"close":117.33}
{"ticker":"TW","date":"2015-01-22","pret":0.01818,"close":118.93}
{"ticker":"TW","date":"2015-01-23","pret":0.00981,"close":118.21}
{"ticker":"TW","date":"2015-01-26","pret":-0.00701,"close":119.81}
{"ticker":"TW","date":"2015-01-27","pret":0.00625,"close":119.29}
{"ticker":"TW","date":"2015-01-28","pret":0.00269,"close":119.2}
{"ticker":"TW","date":"2015-01-29","pret":0.00151,"close":119.25}
{"ticker":"TW","date":"2015-01-30","pret":-0.00885,"close":118.5}
{"ticker":"TW","date":"2015-02-02","pret":-0.00144,"close":118.59}
{"ticker":"TW","date":"2015-02-03","pret":0.00836,"close":119.74}
{"ticker":"TW","date":"2015-02-04","pret":0.00361,"close":119.6}
{"ticker":"TW","date":"2015-02-05","pret":0.01099,"close":127.66}
{"ticker":"TW","date":"2015-02-06","pret":0.0522,"close":130.41}
{"ticker":"TW","date":"2015-02-09","pret":0.02008,"close":129.81}
{"ticker":"TW","date":"2015-02-10","pret":0.0053,"close":132.09}
{"ticker":"TW","date":"2015-02-11","pret":0.00991,"close":131.57}
{"ticker":"TW","date":"2015-02-12","pret":0.00537,"close":132.4}
{"ticker":"TW","date":"2015-02-13","pret":-0.00174,"close":131.99}
{"ticker":"TW","date":"2015-02-17","pret":-0.00204,"close":132.21}
{"ticker":"TW","date":"2015-02-18","pret":-0.00372,"close":133.45}
{"ticker":"TW","date":"2015-02-19","pret":0.01232,"close":131.35}
{"ticker":"TW","date":"2015-02-20","pret":-0.01712,"close":131.13}
{"ticker":"TW","date":"2015-02-23","pret":0.00457,"close":130.96}
{"ticker":"TW","date":"2015-02-24","pret":-0.00198,"close":132.32}
{"ticker":"TW","date":"2015-02-25","pret":0.00555,"close":131.93}
{"ticker":"TW","date":"2015-02-26","pret":-0.00023,"close":132.17}
{"ticker":"TW","date":"2015-02-27","pret":0.00061,"close":131.5}
{"ticker":"TW","date":"2015-03-02","pret":-0.00532,"close":134.62}
{"ticker":"TW","date":"2015-03-03","pret":0.01819,"close":131.5}
{"ticker":"TW","date":"2015-03-04","pret":-0.01242,"close":131.35}
{"ticker":"TW","date":"2015-03-05","pret":-0.00167,"close":131.51}
{"ticker":"TW","date":"2015-03-06","pret":-0.01037,"close":129.11}
{"ticker":"TW","date":"2015-03-09","pret":-0.01249,"close":129.88}
{"ticker":"TW","date":"2015-03-10","pret":0.00209,"close":126.99}
{"ticker":"TW","date":"2015-03-11","pret":-0.01294,"close":127.78}
{"ticker":"TW","date":"2015-03-12","pret":0.00805,"close":129.73}
{"ticker":"TW","date":"2015-03-13","pret":0.00559,"close":130.07}
{"ticker":"TW","date":"2015-03-16","pret":0.00909,"close":131.02}
{"ticker":"TW","date":"2015-03-17","pret":0.00429,"close":131.17}
{"ticker":"TW","date":"2015-03-18","pret":0.00609,"close":131.32}
{"ticker":"TW","date":"2015-03-19","pret":-0.00785,"close":131.35}
{"ticker":"TW","date":"2015-03-20","pret":0.00823,"close":131.5}
{"ticker":"TW","date":"2015-03-23","pret":-0.00228,"close":131.26}
{"ticker":"TW","date":"2015-03-24","pret":-0.00038,"close":130.8}
{"ticker":"TW","date":"2015-03-25","pret":-0.00297,"close":128.93}
{"ticker":"TW","date":"2015-03-26","pret":-0.01895,"close":129.68}
{"ticker":"TW","date":"2015-03-27","pret":0.00728,"close":129.87}
{"ticker":"TW","date":"2015-03-30","pret":0.01228,"close":131.15}
{"ticker":"TW","date":"2015-03-31","pret":-0.00145,"close":132.18}
{"ticker":"TW","date":"2015-04-01","pret":-0.00245,"close":129.57}
{"ticker":"TW","date":"2015-04-02","pret":-0.00506,"close":130.38}
{"ticker":"TW","date":"2015-04-06","pret":0.01208,"close":132.2}
{"ticker":"TW","date":"2015-04-07","pret":0.00357,"close":132.67}
{"ticker":"TW","date":"2015-04-08","pret":0.0074,"close":134}
{"ticker":"TW","date":"2015-04-09","pret":0.0095,"close":133.61}
{"ticker":"TW","date":"2015-04-10","pret":-0.00658,"close":134.15}
{"ticker":"TW","date":"2015-04-13","pret":0.00292,"close":134}
{"ticker":"TW","date":"2015-04-14","pret":-0.00202,"close":133.67}
{"ticker":"TW","date":"2015-04-15","pret":0.0012,"close":132.93}
{"ticker":"TW","date":"2015-04-16","pret":-0.00533,"close":133.07}
{"ticker":"TW","date":"2015-04-17","pret":-0.00687,"close":129.58}
{"ticker":"TW","date":"2015-04-20","pret":0.0031,"close":130.09}
{"ticker":"TW","date":"2015-04-21","pret":-0.01744,"close":129.5}
{"ticker":"TW","date":"2015-04-22","pret":-0.00131,"close":130.02}
{"ticker":"TW","date":"2015-04-23","pret":-0.00354,"close":129.15}
{"ticker":"TW","date":"2015-04-24","pret":-0.00147,"close":128.79}
{"ticker":"TW","date":"2015-04-27","pret":0.00108,"close":128.31}
{"ticker":"TW","date":"2015-04-28","pret":-0.00908,"close":129.4}
{"ticker":"TW","date":"2015-04-29","pret":0.00187,"close":128.84}
{"ticker":"TW","date":"2015-04-30","pret":-0.00304,"close":126.9}
{"ticker":"TW","date":"2015-05-01","pret":-0.00689,"close":129.47}
{"ticker":"TW","date":"2015-05-04","pret":0.02076,"close":131.63}
{"ticker":"TW","date":"2015-05-05","pret":0.02222,"close":130.77}
{"ticker":"TW","date":"2015-05-06","pret":-0.02345,"close":131.33}
{"ticker":"TW","date":"2015-05-07","pret":0.01225,"close":130.49}
{"ticker":"TW","date":"2015-05-08","pret":0.00144,"close":130.62}
{"ticker":"TW","date":"2015-05-11","pret":-0.01054,"close":130.96}
{"ticker":"TW","date":"2015-05-12","pret":0.00674,"close":129.49}
{"ticker":"TW","date":"2015-05-13","pret":-0.00597,"close":131.36}
{"ticker":"TW","date":"2015-05-14","pret":0.015,"close":134.75}
{"ticker":"TW","date":"2015-05-15","pret":0.0188,"close":134.8}
{"ticker":"TW","date":"2015-05-18","pret":-0.00483,"close":136.23}
{"ticker":"TW","date":"2015-05-19","pret":0.01531,"close":137.25}
{"ticker":"TW","date":"2015-05-20","pret":0.0087,"close":138.45}
{"ticker":"TW","date":"2015-05-21","pret":0.00436,"close":137.22}
{"ticker":"TW","date":"2015-05-22","pret":-0.00851,"close":137}
{"ticker":"TW","date":"2015-05-26","pret":-0.00373,"close":136.59}
{"ticker":"TW","date":"2015-05-27","pret":0.0076,"close":138.05}
{"ticker":"TW","date":"2015-05-28","pret":0.00704,"close":138.24}
{"ticker":"TW","date":"2015-05-29","pret":-0.01112,"close":137.95}
{"ticker":"TW","date":"2015-06-01","pret":0.01444,"close":137.35}
{"ticker":"TW","date":"2015-06-02","pret":-0.0162,"close":137.44}
{"ticker":"TW","date":"2015-06-03","pret":0.01374,"close":138.29}
{"ticker":"TW","date":"2015-06-04","pret":-0.00856,"close":136.51}
{"ticker":"TW","date":"2015-06-05","pret":-0.00445,"close":136.4}
{"ticker":"TW","date":"2015-06-08","pret":-0.00838,"close":136.22}
{"ticker":"TW","date":"2015-06-09","pret":0.0064,"close":136.12}
{"ticker":"TW","date":"2015-06-10","pret":0.00512,"close":138.29}
{"ticker":"TW","date":"2015-06-11","pret":0.00973,"close":139.09}
{"ticker":"TW","date":"2015-06-12","pret":0.00014,"close":136.64}
{"ticker":"TW","date":"2015-06-15","pret":-0.02124,"close":134.9}
{"ticker":"TW","date":"2015-06-16","pret":-0.01061,"close":136.53}
{"ticker":"TW","date":"2015-06-17","pret":0.0192,"close":136.41}
{"ticker":"TW","date":"2015-06-18","pret":0.00248,"close":138.32}
{"ticker":"TW","date":"2015-06-19","pret":0.01233,"close":137.63}
{"ticker":"TW","date":"2015-06-22","pret":-0.00412,"close":139.78}
{"ticker":"TW","date":"2015-06-23","pret":0.01273,"close":140.64}
{"ticker":"TW","date":"2015-06-24","pret":-0.00079,"close":140.23}
{"ticker":"TW","date":"2015-06-25","pret":0.00741,"close":140.43}
{"ticker":"TW","date":"2015-06-26","pret":-0.00213,"close":141.26}
{"ticker":"TW","date":"2015-06-29","pret":-0.00721,"close":137.98}
{"ticker":"TW","date":"2015-06-30","pret":-0.04432,"close":125.8}
{"ticker":"TW","date":"2015-07-01","pret":-0.06722,"close":126.99}
{"ticker":"TW","date":"2015-07-02","pret":0.01368,"close":128.93}
{"ticker":"TW","date":"2015-07-06","pret":0.0128,"close":130.52}
{"ticker":"TW","date":"2015-07-07","pret":0.01886,"close":129.3}
{"ticker":"TW","date":"2015-07-08","pret":-0.0201,"close":127.6}
{"ticker":"TW","date":"2015-07-09","pret":0.00755,"close":128.55}
{"ticker":"TW","date":"2015-07-10","pret":0.0051,"close":129.73}
{"ticker":"TW","date":"2015-07-13","pret":0.00883,"close":130.33}
{"ticker":"TW","date":"2015-07-14","pret":-0.0086,"close":129.59}
{"ticker":"TW","date":"2015-07-15","pret":-0.00154,"close":128.03}
{"ticker":"TW","date":"2015-07-16","pret":-0.00395,"close":129.05}
{"ticker":"TW","date":"2015-07-17","pret":-0.00225,"close":128.41}
{"ticker":"TW","date":"2015-07-20","pret":0.00085,"close":127.88}
{"ticker":"TW","date":"2015-07-21","pret":-0.00319,"close":126.93}
{"ticker":"TW","date":"2015-07-22","pret":-0.0142,"close":126.55}
{"ticker":"TW","date":"2015-07-23","pret":0.00606,"close":126.43}
{"ticker":"TW","date":"2015-07-24","pret":-0.00923,"close":125.5}
{"ticker":"TW","date":"2015-07-27","pret":-0.01493,"close":125.48}
{"ticker":"TW","date":"2015-07-28","pret":0.01501,"close":126.68}
{"ticker":"TW","date":"2015-07-29","pret":0.0019,"close":127.19}
{"ticker":"TW","date":"2015-07-30","pret":0.0045,"close":126.57}
{"ticker":"TW","date":"2015-07-31","pret":-0.00244,"close":126.78}
{"ticker":"TW","date":"2015-08-03","pret":-0.00126,"close":128.69}
{"ticker":"TW","date":"2015-08-04","pret":0.02282,"close":129.84}
{"ticker":"TW","date":"2015-08-05","pret":0.00984,"close":128.95}
{"ticker":"TW","date":"2015-08-06","pret":-0.01023,"close":127.02}
{"ticker":"TW","date":"2015-08-07","pret":-0.02053,"close":126.41}
{"ticker":"TW","date":"2015-08-10","pret":0.00504,"close":126}
{"ticker":"TW","date":"2015-08-11","pret":-0.01351,"close":125.13}
{"ticker":"TW","date":"2015-08-12","pret":-0.00455,"close":124.97}
{"ticker":"TW","date":"2015-08-13","pret":-0.00328,"close":124.71}
{"ticker":"TW","date":"2015-08-14","pret":-0.00072,"close":125.48}
{"ticker":"TW","date":"2015-08-17","pret":0.00632,"close":126.19}
{"ticker":"TW","date":"2015-08-18","pret":0.00247,"close":126.51}
{"ticker":"TW","date":"2015-08-19","pret":-0.00008,"close":125.61}
{"ticker":"TW","date":"2015-08-20","pret":-0.00887,"close":124.94}
{"ticker":"TW","date":"2015-08-21","pret":-0.00846,"close":124.3}
{"ticker":"TW","date":"2015-08-24","pret":-0.03853,"close":120.37}
{"ticker":"TW","date":"2015-08-25","pret":0.03998,"close":120.07}
{"ticker":"TW","date":"2015-08-26","pret":-0.01236,"close":122.2}
{"ticker":"TW","date":"2015-08-27","pret":0.00587,"close":122.6}
{"ticker":"TW","date":"2015-08-28","pret":-0.00261,"close":120.22}
{"ticker":"TW","date":"2015-08-31","pret":-0.02152,"close":118.73}
{"ticker":"TW","date":"2015-09-01","pret":-0.02634,"close":116.22}
{"ticker":"TW","date":"2015-09-02","pret":0.00086,"close":117.61}
{"ticker":"TW","date":"2015-09-03","pret":0.00231,"close":118.61}
{"ticker":"TW","date":"2015-09-04","pret":0.00332,"close":117.62}
{"ticker":"TW","date":"2015-09-08","pret":0.01978,"close":120.35}
{"ticker":"TW","date":"2015-09-09","pret":0.01193,"close":120}
{"ticker":"TW","date":"2015-09-10","pret":-0.01761,"close":118.45}
{"ticker":"TW","date":"2015-09-11","pret":-0.01342,"close":120.58}
{"ticker":"TW","date":"2015-09-14","pret":0.02218,"close":119.3}
{"ticker":"TW","date":"2015-09-15","pret":-0.00391,"close":119.44}
{"ticker":"TW","date":"2015-09-16","pret":0,"close":120.12}
{"ticker":"TW","date":"2015-09-17","pret":0.00383,"close":119.99}
{"ticker":"TW","date":"2015-09-18","pret":-0.01288,"close":116}
{"ticker":"TW","date":"2015-09-21","pret":-0.01792,"close":118.82}
{"ticker":"TW","date":"2015-09-22","pret":0.00248,"close":117.7}
{"ticker":"TW","date":"2015-09-23","pret":0.00596,"close":120.16}
{"ticker":"TW","date":"2015-09-24","pret":0.00947,"close":119.91}
{"ticker":"TW","date":"2015-09-25","pret":0.0162,"close":119.9}
{"ticker":"TW","date":"2015-09-28","pret":-0.0099,"close":116.35}
{"ticker":"TW","date":"2015-09-29","pret":-0.03178,"close":118.44}
{"ticker":"TW","date":"2015-09-30","pret":0.03153,"close":117.38}
{"ticker":"TW","date":"2015-10-01","pret":-0.01585,"close":120.07}
{"ticker":"TW","date":"2015-10-02","pret":0.00762,"close":121.89}
{"ticker":"TW","date":"2015-10-05","pret":0.02285,"close":120.52}
{"ticker":"TW","date":"2015-10-06","pret":-0.00861,"close":121.03}
{"ticker":"TW","date":"2015-10-07","pret":0.00415,"close":120.36}
{"ticker":"TW","date":"2015-10-08","pret":-0.00274,"close":120.5}
{"ticker":"TW","date":"2015-10-09"}
{"ticker":"TW","date":"2015-10-12","pret":0.0081,"close":122.53}
{"ticker":"TW","date":"2015-10-13","pret":0.00739,"close":122.08}
{"ticker":"TW","date":"2015-10-14","pret":0.00155,"close":121.31}
{"ticker":"TW","date":"2015-10-15","pret":-0.00614,"close":120.44}
{"ticker":"TW","date":"2015-10-16","pret":-0.0119,"close":119.86}
{"ticker":"TW","date":"2015-10-19","pret":-0.00517,"close":119.89}
{"ticker":"TW","date":"2015-10-20","pret":-0.00125,"close":121.06}
{"ticker":"TW","date":"2015-10-21","pret":0.0161,"close":120.96}
{"ticker":"TW","date":"2015-10-22","pret":0.00312,"close":120.84}
{"ticker":"TW","date":"2015-10-23","pret":-0.00485,"close":122.67}
{"ticker":"TW","date":"2015-10-26","pret":0.00518,"close":125.01}
{"ticker":"TW","date":"2015-10-27","pret":0.02327,"close":124.09}
{"ticker":"TW","date":"2015-10-28","pret":-0.00337,"close":126.14}
{"ticker":"TW","date":"2015-10-29","pret":0.01159,"close":124.06}
{"ticker":"TW","date":"2015-10-30","pret":-0.01441,"close":123.56}
{"ticker":"TW","date":"2015-11-02","pret":0,"close":126.35}
{"ticker":"TW","date":"2015-11-03","pret":0.02391,"close":125.8}
{"ticker":"TW","date":"2015-11-04","pret":-0.01284,"close":128}
{"ticker":"TW","date":"2015-11-05","pret":0.01826,"close":129.21}
{"ticker":"TW","date":"2015-11-06","pret":0.0116,"close":129.45}
{"ticker":"TW","date":"2015-11-09","pret":-0.01144,"close":129.65}
{"ticker":"TW","date":"2015-11-10","pret":0.005,"close":129.19}
{"ticker":"TW","date":"2015-11-11","pret":0.00505,"close":130.54}
{"ticker":"TW","date":"2015-11-12","pret":0.01102,"close":126.4}
{"ticker":"TW","date":"2015-11-13","pret":-0.0235,"close":127.42}
{"ticker":"TW","date":"2015-11-16","pret":0.00314,"close":126.16}
{"ticker":"TW","date":"2015-11-17","pret":-0.01133,"close":125.21}
{"ticker":"TW","date":"2015-11-18","pret":-0.00914,"close":129.17}
{"ticker":"TW","date":"2015-11-19","pret":0.01663,"close":131.4}
{"ticker":"TW","date":"2015-11-20","pret":0.0355,"close":132.7}
{"ticker":"TW","date":"2015-11-23","pret":0.0083,"close":133.2}
{"ticker":"TW","date":"2015-11-24","pret":-0.00075,"close":134.15}
{"ticker":"TW","date":"2015-11-25","pret":0.00854,"close":133.61}
{"ticker":"TW","date":"2015-11-26"}
{"ticker":"TW","date":"2015-11-27","pret":-0.00426,"close":134.12}
{"ticker":"TW","date":"2015-11-30","pret":0.00761,"close":134.51}
{"ticker":"TW","date":"2015-12-01","pret":0.0026,"close":136.2}
{"ticker":"TW","date":"2015-12-02","pret":0.01026,"close":135.26}
{"ticker":"TW","date":"2015-12-03","pret":-0.00604,"close":132.23}
{"ticker":"TW","date":"2015-12-04","pret":-0.02406,"close":135}
{"ticker":"TW","date":"2015-12-07","pret":-0.01011,"close":131.9}
{"ticker":"TW","date":"2015-12-08","pret":0.00099,"close":129.66}
{"ticker":"TW","date":"2015-12-09","pret":-0.00889,"close":126.46}
{"ticker":"TW","date":"2015-12-10","pret":-0.03639,"close":127.34}
{"ticker":"TW","date":"2015-12-11","pret":0.00796,"close":132.96}
{"ticker":"TW","date":"2015-12-14","pret":0.05473,"close":130.5}
{"ticker":"TW","date":"2015-12-15","pret":-0.01474,"close":131.65}
{"ticker":"TW","date":"2015-12-16","pret":0.00932,"close":132.49}
{"ticker":"TW","date":"2015-12-17"}
{"ticker":"TW","date":"2015-12-18","pret":-0.01023,"close":131.95}
{"ticker":"TW","date":"2015-12-21","pret":0.00684,"close":132.23}
{"ticker":"TW","date":"2015-12-22","pret":0.00363,"close":132.33}
{"ticker":"TW","date":"2015-12-23","pret":0.00294,"close":133.53}
{"ticker":"TW","date":"2015-12-24","pret":0.00592,"close":133.99}
{"ticker":"TW","date":"2015-12-28","pret":-0.00277,"close":134.55}
{"ticker":"TW","date":"2015-12-29","pret":0.0283,"close":139.94}
{"ticker":"TW","date":"2015-12-30","pret":-0.05496,"close":129.39}
{"ticker":"TW","date":"2015-12-31","pret":-0.00308,"close":128.46}
{"ticker":"TW","date":"2016-01-04","pret":-0.01949,"close":123}
{"ticker":"TW","date":"2016-01-05"}
{"ticker":"TWC","date":"2015-01-02","pret":-0.01569,"close":150.66}
{"ticker":"TWC","date":"2015-01-05","pret":-0.02133,"close":147.02}
{"ticker":"TWC","date":"2015-01-06","pret":-0.02016,"close":145}
{"ticker":"TWC","date":"2015-01-07","pret":-0.00444,"close":145.02}
{"ticker":"TWC","date":"2015-01-08","pret":-0.00055,"close":147.73}
{"ticker":"TWC","date":"2015-01-09","pret":0.01177,"close":146.36}
{"ticker":"TWC","date":"2015-01-12","pret":-0.00904,"close":145.74}
{"ticker":"TWC","date":"2015-01-13","pret":0.00748,"close":147.3}
{"ticker":"TWC","date":"2015-01-14","pret":-0.01598,"close":143.23}
{"ticker":"TWC","date":"2015-01-15","pret":-0.0108,"close":143.37}
{"ticker":"TWC","date":"2015-01-16","pret":-0.003,"close":146.76}
{"ticker":"TWC","date":"2015-01-20","pret":0.01572,"close":143.78}
{"ticker":"TWC","date":"2015-01-21","pret":-0.01747,"close":143.33}
{"ticker":"TWC","date":"2015-01-22","pret":0.00891,"close":146.09}
{"ticker":"TWC","date":"2015-01-23","pret":0.01452,"close":144.16}
{"ticker":"TWC","date":"2015-01-26","pret":-0.01848,"close":145.07}
{"ticker":"TWC","date":"2015-01-27","pret":0.00631,"close":144.37}
{"ticker":"TWC","date":"2015-01-28","pret":0.00111,"close":139.1}
{"ticker":"TWC","date":"2015-01-29","pret":-0.02426,"close":137.77}
{"ticker":"TWC","date":"2015-01-30","pret":-0.0339,"close":136.13}
{"ticker":"TWC","date":"2015-02-02","pret":0.00424,"close":137.53}
{"ticker":"TWC","date":"2015-02-03","pret":0.01181,"close":142.81}
{"ticker":"TWC","date":"2015-02-04","pret":0.02574,"close":145.53}
{"ticker":"TWC","date":"2015-02-05","pret":0.02462,"close":147.68}
{"ticker":"TWC","date":"2015-02-06","pret":0.00832,"close":146.6}
{"ticker":"TWC","date":"2015-02-09","pret":-0.00853,"close":145.87}
{"ticker":"TWC","date":"2015-02-10","pret":0.00526,"close":145.86}
{"ticker":"TWC","date":"2015-02-11","pret":-0.00581,"close":146.21}
{"ticker":"TWC","date":"2015-02-12","pret":0.00561,"close":147.53}
{"ticker":"TWC","date":"2015-02-13","pret":0.00503,"close":149.74}
{"ticker":"TWC","date":"2015-02-17","pret":0.0046,"close":147.68}
{"ticker":"TWC","date":"2015-02-18","pret":-0.01004,"close":147.76}
{"ticker":"TWC","date":"2015-02-19","pret":0.00795,"close":147.48}
{"ticker":"TWC","date":"2015-02-20","pret":-0.00448,"close":148.58}
{"ticker":"TWC","date":"2015-02-23","pret":0.01041,"close":149.09}
{"ticker":"TWC","date":"2015-02-24","pret":0.00563,"close":152.24}
{"ticker":"TWC","date":"2015-02-25","pret":0.00958,"close":154.62}
{"ticker":"TWC","date":"2015-02-26","pret":0.01558,"close":152.4}
{"ticker":"TWC","date":"2015-02-27","pret":-0.007,"close":154.05}
{"ticker":"TWC","date":"2015-03-02","pret":0.01175,"close":155.51}
{"ticker":"TWC","date":"2015-03-03","pret":0.00885,"close":156.74}
{"ticker":"TWC","date":"2015-03-04","pret":0.00494,"close":157.49}
{"ticker":"TWC","date":"2015-03-05","pret":0.01146,"close":157.84}
{"ticker":"TWC","date":"2015-03-06","pret":-0.00578,"close":159.02}
{"ticker":"TWC","date":"2015-03-09","pret":0.01347,"close":159.73}
{"ticker":"TWC","date":"2015-03-10","pret":-0.00296,"close":154.7}
{"ticker":"TWC","date":"2015-03-11","pret":-0.01485,"close":152.64}
{"ticker":"TWC","date":"2015-03-12","pret":-0.01839,"close":156.63}
{"ticker":"TWC","date":"2015-03-13","pret":0.01577,"close":154.97}
{"ticker":"TWC","date":"2015-03-16","pret":-0.00798,"close":158.38}
{"ticker":"TWC","date":"2015-03-17","pret":0.00747,"close":156.45}
{"ticker":"TWC","date":"2015-03-18","pret":0.00077,"close":156.92}
{"ticker":"TWC","date":"2015-03-19","pret":0.00594,"close":155.61}
{"ticker":"TWC","date":"2015-03-20","pret":-0.00658,"close":157.87}
{"ticker":"TWC","date":"2015-03-23","pret":0.01312,"close":155.54}
{"ticker":"TWC","date":"2015-03-24","pret":-0.02285,"close":151}
{"ticker":"TWC","date":"2015-03-25","pret":-0.02465,"close":149.05}
{"ticker":"TWC","date":"2015-03-26","pret":-0.01141,"close":147.75}
{"ticker":"TWC","date":"2015-03-27","pret":-0.00592,"close":147.28}
{"ticker":"TWC","date":"2015-03-30","pret":-0.0046,"close":149.27}
{"ticker":"TWC","date":"2015-03-31","pret":0.01033,"close":149.88}
{"ticker":"TWC","date":"2015-04-01","pret":0.00723,"close":151.81}
{"ticker":"TWC","date":"2015-04-02","pret":0.01318,"close":154.81}
{"ticker":"TWC","date":"2015-04-06","pret":0.01041,"close":154.89}
{"ticker":"TWC","date":"2015-04-07","pret":0.00714,"close":155.15}
{"ticker":"TWC","date":"2015-04-08","pret":0.00123,"close":157.25}
{"ticker":"TWC","date":"2015-04-09","pret":0.01766,"close":158.81}
{"ticker":"TWC","date":"2015-04-10","pret":0.00941,"close":160.81}
{"ticker":"TWC","date":"2015-04-13","pret":0.00508,"close":157.06}
{"ticker":"TWC","date":"2015-04-14","pret":-0.02072,"close":156.86}
{"ticker":"TWC","date":"2015-04-15","pret":0.01067,"close":159.02}
{"ticker":"TWC","date":"2015-04-16","pret":0.00328,"close":158.2}
{"ticker":"TWC","date":"2015-04-17","pret":-0.01178,"close":149.61}
{"ticker":"TWC","date":"2015-04-20","pret":-0.04394,"close":150.87}
{"ticker":"TWC","date":"2015-04-21","pret":0.00412,"close":152}
{"ticker":"TWC","date":"2015-04-22","pret":0.0045,"close":149.64}
{"ticker":"TWC","date":"2015-04-23","pret":-0.03055,"close":148.76}
{"ticker":"TWC","date":"2015-04-24","pret":0.03161,"close":155.26}
{"ticker":"TWC","date":"2015-04-27","pret":0.0323,"close":156.37}
{"ticker":"TWC","date":"2015-04-28","pret":0.00274,"close":157.89}
{"ticker":"TWC","date":"2015-04-29","pret":-0.00178,"close":157.86}
{"ticker":"TWC","date":"2015-04-30","pret":0.008,"close":155.52}
{"ticker":"TWC","date":"2015-05-01","pret":-0.01337,"close":157.25}
{"ticker":"TWC","date":"2015-05-04","pret":0.01274,"close":159.09}
{"ticker":"TWC","date":"2015-05-05","pret":-0.00533,"close":156.65}
{"ticker":"TWC","date":"2015-05-06","pret":-0.00715,"close":155.35}
{"ticker":"TWC","date":"2015-05-07","pret":-0.00225,"close":155.12}
{"ticker":"TWC","date":"2015-05-08","pret":0.00691,"close":154.68}
{"ticker":"TWC","date":"2015-05-11","pret":-0.01006,"close":154.78}
{"ticker":"TWC","date":"2015-05-12","pret":-0.00971,"close":154.87}
{"ticker":"TWC","date":"2015-05-13","pret":0.00474,"close":152.82}
{"ticker":"TWC","date":"2015-05-14","pret":-0.00058,"close":155.63}
{"ticker":"TWC","date":"2015-05-15","pret":0.00832,"close":156.44}
{"ticker":"TWC","date":"2015-05-18","pret":0.00558,"close":157.51}
{"ticker":"TWC","date":"2015-05-19","pret":0.00935,"close":158}
{"ticker":"TWC","date":"2015-05-20","pret":0.02987,"close":166.55}
{"ticker":"TWC","date":"2015-05-21","pret":0.02049,"close":165.52}
{"ticker":"TWC","date":"2015-05-22","pret":0.02602,"close":171.18}
{"ticker":"TWC","date":"2015-05-26","pret":0.05199,"close":183.6}
{"ticker":"TWC","date":"2015-05-27","pret":0.01305,"close":183.57}
{"ticker":"TWC","date":"2015-05-28","pret":0.00756,"close":182.38}
{"ticker":"TWC","date":"2015-05-29","pret":-0.00443,"close":180.89}
{"ticker":"TWC","date":"2015-06-01","pret":-0.00373,"close":180.28}
{"ticker":"TWC","date":"2015-06-02","pret":-0.00945,"close":178.58}
{"ticker":"TWC","date":"2015-06-03","pret":-0.00752,"close":176.93}
{"ticker":"TWC","date":"2015-06-04","pret":-0.01794,"close":176.91}
{"ticker":"TWC","date":"2015-06-05","pret":0.00738,"close":178.06}
{"ticker":"TWC","date":"2015-06-08","pret":0.00457,"close":176.37}
{"ticker":"TWC","date":"2015-06-09","pret":-0.0083,"close":179.07}
{"ticker":"TWC","date":"2015-06-10","pret":0.01738,"close":179.1}
{"ticker":"TWC","date":"2015-06-11","pret":-0.00229,"close":179.39}
{"ticker":"TWC","date":"2015-06-12","pret":0.00106,"close":178.74}
{"ticker":"TWC","date":"2015-06-15","pret":-0.00571,"close":178.34}
{"ticker":"TWC","date":"2015-06-16","pret":-0.01488,"close":177.26}
{"ticker":"TWC","date":"2015-06-17","pret":0.01358,"close":177.9}
{"ticker":"TWC","date":"2015-06-18","pret":0.00067,"close":177.8}
{"ticker":"TWC","date":"2015-06-19","pret":-0.00231,"close":177.3}
{"ticker":"TWC","date":"2015-06-22","pret":-0.00209,"close":178}
{"ticker":"TWC","date":"2015-06-23","pret":0.00613,"close":178.44}
{"ticker":"TWC","date":"2015-06-24","pret":-0.00236,"close":176.35}
{"ticker":"TWC","date":"2015-06-25","pret":-0.00615,"close":177.17}
{"ticker":"TWC","date":"2015-06-26","pret":0.00553,"close":179.5}
{"ticker":"TWC","date":"2015-06-29","pret":0.00124,"close":176.32}
{"ticker":"TWC","date":"2015-06-30","pret":-0.00186,"close":178.17}
{"ticker":"TWC","date":"2015-07-01","pret":0.00388,"close":181.19}
{"ticker":"TWC","date":"2015-07-02","pret":0.0202,"close":180.88}
{"ticker":"TWC","date":"2015-07-06","pret":-0.01083,"close":181.75}
{"ticker":"TWC","date":"2015-07-07","pret":0.01088,"close":183.06}
{"ticker":"TWC","date":"2015-07-08","pret":-0.0038,"close":180.48}
{"ticker":"TWC","date":"2015-07-09","pret":0.00374,"close":181.35}
{"ticker":"TWC","date":"2015-07-10","pret":0.00143,"close":183.5}
{"ticker":"TWC","date":"2015-07-13","pret":0.00956,"close":185.19}
{"ticker":"TWC","date":"2015-07-14","pret":0.00796,"close":183.47}
{"ticker":"TWC","date":"2015-07-15","pret":-0.01079,"close":186}
{"ticker":"TWC","date":"2015-07-16","pret":0.01782,"close":187.04}
{"ticker":"TWC","date":"2015-07-17","pret":0.00134,"close":189.01}
{"ticker":"TWC","date":"2015-07-20","pret":0.01111,"close":190.88}
{"ticker":"TWC","date":"2015-07-21","pret":0.00617,"close":188.53}
{"ticker":"TWC","date":"2015-07-22","pret":-0.00601,"close":190.47}
{"ticker":"TWC","date":"2015-07-23","pret":0.00569,"close":190.5}
{"ticker":"TWC","date":"2015-07-24","pret":0.00199,"close":191.09}
{"ticker":"TWC","date":"2015-07-27","pret":-0.00563,"close":188.14}
{"ticker":"TWC","date":"2015-07-28","pret":-0.00328,"close":189.2}
{"ticker":"TWC","date":"2015-07-29","pret":0.00005,"close":189.43}
{"ticker":"TWC","date":"2015-07-30","pret":0.00106,"close":190.84}
{"ticker":"TWC","date":"2015-07-31","pret":0.01245,"close":190.01}
{"ticker":"TWC","date":"2015-08-03","pret":-0.00534,"close":191.27}
{"ticker":"TWC","date":"2015-08-04","pret":0.00482,"close":193.01}
{"ticker":"TWC","date":"2015-08-05","pret":0.01442,"close":191.5}
{"ticker":"TWC","date":"2015-08-06","pret":-0.01364,"close":190.22}
{"ticker":"TWC","date":"2015-08-07","pret":-0.01722,"close":188.91}
{"ticker":"TWC","date":"2015-08-10","pret":0.00857,"close":189.33}
{"ticker":"TWC","date":"2015-08-11","pret":-0.00655,"close":186.85}
{"ticker":"TWC","date":"2015-08-12","pret":-0.01329,"close":186.51}
{"ticker":"TWC","date":"2015-08-13","pret":0.00172,"close":186.65}
{"ticker":"TWC","date":"2015-08-14","pret":0.00246,"close":186}
{"ticker":"TWC","date":"2015-08-17","pret":-0.00719,"close":190.31}
{"ticker":"TWC","date":"2015-08-18","pret":0.01974,"close":191.1}
{"ticker":"TWC","date":"2015-08-19","pret":0.01093,"close":191.48}
{"ticker":"TWC","date":"2015-08-20","pret":-0.00982,"close":187.62}
{"ticker":"TWC","date":"2015-08-21","pret":-0.0202,"close":183.59}
{"ticker":"TWC","date":"2015-08-24","pret":-0.04212,"close":179.17}
{"ticker":"TWC","date":"2015-08-25","pret":0.02873,"close":180.72}
{"ticker":"TWC","date":"2015-08-26","pret":0.00158,"close":185.2}
{"ticker":"TWC","date":"2015-08-27","pret":0.01503,"close":187.89}
{"ticker":"TWC","date":"2015-08-28","pret":0.00674,"close":187.43}
{"ticker":"TWC","date":"2015-08-31","pret":-0.00856,"close":186.02}
{"ticker":"TWC","date":"2015-09-01","pret":0.00011,"close":183.37}
{"ticker":"TWC","date":"2015-09-02","pret":-0.00507,"close":185.26}
{"ticker":"TWC","date":"2015-09-03","pret":0.00534,"close":188.08}
{"ticker":"TWC","date":"2015-09-04","pret":0.00311,"close":187.83}
{"ticker":"TWC","date":"2015-09-08","pret":0.01658,"close":190.39}
{"ticker":"TWC","date":"2015-09-09","pret":0.00751,"close":188.62}
{"ticker":"TWC","date":"2015-09-10","pret":-0.01943,"close":187.51}
{"ticker":"TWC","date":"2015-09-11","pret":-0.00203,"close":187.45}
{"ticker":"TWC","date":"2015-09-14","pret":0.00309,"close":187.06}
{"ticker":"TWC","date":"2015-09-15","pret":-0.00309,"close":189.79}
{"ticker":"TWC","date":"2015-09-16","pret":0.01517,"close":188.79}
{"ticker":"TWC","date":"2015-09-17","pret":-0.00427,"close":190.42}
{"ticker":"TWC","date":"2015-09-18","pret":0.00127,"close":189.51}
{"ticker":"TWC","date":"2015-09-21","pret":-0.00021,"close":191.04}
{"ticker":"TWC","date":"2015-09-22","pret":0.00322,"close":190.24}
{"ticker":"TWC","date":"2015-09-23","pret":0.00074,"close":188.3}
{"ticker":"TWC","date":"2015-09-24","pret":-0.01238,"close":185.08}
{"ticker":"TWC","date":"2015-09-25","pret":-0.01194,"close":183.79}
{"ticker":"TWC","date":"2015-09-28","pret":-0.01024,"close":176.68}
{"ticker":"TWC","date":"2015-09-29","pret":-0.04197,"close":174}
{"ticker":"TWC","date":"2015-09-30","pret":-0.00353,"close":179.37}
{"ticker":"TWC","date":"2015-10-01","pret":0.02382,"close":181.85}
{"ticker":"TWC","date":"2015-10-02","pret":0.00222,"close":185.19}
{"ticker":"TWC","date":"2015-10-05","pret":0.03314,"close":188.74}
{"ticker":"TWC","date":"2015-10-06","pret":0.01127,"close":187.17}
{"ticker":"TWC","date":"2015-10-07","pret":-0.00058,"close":186.01}
{"ticker":"TWC","date":"2015-10-08","pret":-0.01402,"close":188.44}
{"ticker":"TWC","date":"2015-10-09","pret":0.018,"close":187.38}
{"ticker":"TWC","date":"2015-10-12","pret":-0.00914,"close":186.67}
{"ticker":"TWC","date":"2015-10-13","pret":-0.00724,"close":187.92}
{"ticker":"TWC","date":"2015-10-14","pret":0.01086,"close":186.17}
{"ticker":"TWC","date":"2015-10-15","pret":-0.00277,"close":188.26}
{"ticker":"TWC","date":"2015-10-16","pret":0.0113,"close":188.71}
{"ticker":"TWC","date":"2015-10-19","pret":-0.00577,"close":187.33}
{"ticker":"TWC","date":"2015-10-20","pret":-0.01035,"close":187.31}
{"ticker":"TWC","date":"2015-10-21","pret":0.00844,"close":180.44}
{"ticker":"TWC","date":"2015-10-22","pret":-0.0387,"close":182.9}
{"ticker":"TWC","date":"2015-10-23","pret":0.01438,"close":185.19}
{"ticker":"TWC","date":"2015-10-26","pret":0.0083,"close":185.2}
{"ticker":"TWC","date":"2015-10-27","pret":-0.00135,"close":183.35}
{"ticker":"TWC","date":"2015-10-28","pret":-0.00728,"close":185.25}
{"ticker":"TWC","date":"2015-10-29","pret":0.00011,"close":191.82}
{"ticker":"TWC","date":"2015-10-30","pret":0.04751,"close":189.4}
{"ticker":"TWC","date":"2015-11-02","pret":-0.01034,"close":187.41}
{"ticker":"TWC","date":"2015-11-03","pret":-0.01999,"close":189.31}
{"ticker":"TWC","date":"2015-11-04","pret":0.0151,"close":188.65}
{"ticker":"TWC","date":"2015-11-05","pret":-0.00949,"close":187.68}
{"ticker":"TWC","date":"2015-11-06","pret":-0.00096,"close":188.09}
{"ticker":"TWC","date":"2015-11-09","pret":0.00016,"close":187.83}
{"ticker":"TWC","date":"2015-11-10","pret":0.0016,"close":189.31}
{"ticker":"TWC","date":"2015-11-11","pret":0.01185,"close":189.4}
{"ticker":"TWC","date":"2015-11-12","pret":-0.00628,"close":188.94}
{"ticker":"TWC","date":"2015-11-13","pret":-0.00552,"close":185.43}
{"ticker":"TWC","date":"2015-11-16","pret":-0.01388,"close":185.84}
{"ticker":"TWC","date":"2015-11-17","pret":0.00366,"close":184}
{"ticker":"TWC","date":"2015-11-18","pret":-0.0101,"close":184.79}
{"ticker":"TWC","date":"2015-11-19","pret":0.00876,"close":184}
{"ticker":"TWC","date":"2015-11-20","pret":-0.00654,"close":184.5}
{"ticker":"TWC","date":"2015-11-23","pret":0.00092,"close":184.42}
{"ticker":"TWC","date":"2015-11-24","pret":-0.00723,"close":183.65}
{"ticker":"TWC","date":"2015-11-25","pret":0.00272,"close":183.8}
{"ticker":"TWC","date":"2015-11-26"}
{"ticker":"TWC","date":"2015-11-27","pret":0.00087,"close":185.26}
{"ticker":"TWC","date":"2015-11-30","pret":0.00752,"close":184.77}
{"ticker":"TWC","date":"2015-12-01","pret":0.00232,"close":186.5}
{"ticker":"TWC","date":"2015-12-02","pret":0.00188,"close":184.62}
{"ticker":"TWC","date":"2015-12-03","pret":-0.00852,"close":181.38}
{"ticker":"TWC","date":"2015-12-04","pret":-0.01413,"close":185.19}
{"ticker":"TWC","date":"2015-12-07","pret":0.01093,"close":185.61}
{"ticker":"TWC","date":"2015-12-08","pret":0.00531,"close":184.88}
{"ticker":"TWC","date":"2015-12-09","pret":-0.00406,"close":183.92}
{"ticker":"TWC","date":"2015-12-10","pret":-0.00223,"close":183.51}
{"ticker":"TWC","date":"2015-12-11","pret":-0.01088,"close":180.5}
{"ticker":"TWC","date":"2015-12-14","pret":-0.00165,"close":178.81}
{"ticker":"TWC","date":"2015-12-15","pret":-0.0103,"close":181.08}
{"ticker":"TWC","date":"2015-12-16","pret":0.01349,"close":185.06}
{"ticker":"TWC","date":"2015-12-17"}
{"ticker":"TWC","date":"2015-12-18","pret":0.01168,"close":181.13}
{"ticker":"TWC","date":"2015-12-21","pret":-0.01586,"close":181.97}
{"ticker":"TWC","date":"2015-12-22","pret":0.00966,"close":183.14}
{"ticker":"TWC","date":"2015-12-23","pret":0.00234,"close":184.1}
{"ticker":"TWC","date":"2015-12-24","pret":0.00228,"close":184.5}
{"ticker":"TWC","date":"2015-12-28","pret":0.00136,"close":185.05}
{"ticker":"TWC","date":"2015-12-29","pret":0.00886,"close":187.23}
{"ticker":"TWC","date":"2015-12-30","pret":0.00199,"close":185.77}
{"ticker":"TWC","date":"2015-12-31","pret":-0.00695,"close":185.59}
{"ticker":"TWC","date":"2016-01-04","pret":-0.00727,"close":183.08}
{"ticker":"TWC","date":"2016-01-05","pret":-0.0006,"close":182.93}
{"ticker":"TWI","date":"2015-01-02","pret":-0.01021,"close":10.76}
{"ticker":"TWI","date":"2015-01-05","pret":-0.00937,"close":10.28}
{"ticker":"TWI","date":"2015-01-06","pret":-0.03254,"close":10.07}
{"ticker":"TWI","date":"2015-01-07","pret":-0.00683,"close":9.98}
{"ticker":"TWI","date":"2015-01-08","pret":-0.01878,"close":10.32}
{"ticker":"TWI","date":"2015-01-09","pret":0.0324,"close":10.27}
{"ticker":"TWI","date":"2015-01-12","pret":-0.00873,"close":10.09}
{"ticker":"TWI","date":"2015-01-13","pret":-0.01473,"close":9.99}
{"ticker":"TWI","date":"2015-01-14","pret":-0.0291,"close":10.09}
{"ticker":"TWI","date":"2015-01-15","pret":0.036,"close":9.84}
{"ticker":"TWI","date":"2015-01-16","pret":-0.03804,"close":9.88}
{"ticker":"TWI","date":"2015-01-20","pret":0.0061,"close":9.7}
{"ticker":"TWI","date":"2015-01-21","pret":-0.01636,"close":9.54}
{"ticker":"TWI","date":"2015-01-22","pret":-0.01245,"close":9.71}
{"ticker":"TWI","date":"2015-01-23","pret":0.01245,"close":9.61}
{"ticker":"TWI","date":"2015-01-26","pret":-0.01454,"close":9.81}
{"ticker":"TWI","date":"2015-01-27","pret":0,"close":9.45}
{"ticker":"TWI","date":"2015-01-28","pret":-0.00314,"close":9.05}
{"ticker":"TWI","date":"2015-01-29","pret":-0.04947,"close":9.15}
{"ticker":"TWI","date":"2015-01-30","pret":-0.0011,"close":8.94}
{"ticker":"TWI","date":"2015-02-02","pret":-0.00664,"close":9.36}
{"ticker":"TWI","date":"2015-02-03","pret":0.04985,"close":9.95}
{"ticker":"TWI","date":"2015-02-04","pret":0.05451,"close":9.75}
{"ticker":"TWI","date":"2015-02-05","pret":-0.02227,"close":9.97}
{"ticker":"TWI","date":"2015-02-06","pret":0.02227,"close":10.13}
{"ticker":"TWI","date":"2015-02-09","pret":0.00897,"close":9.99}
{"ticker":"TWI","date":"2015-02-10","pret":0.00099,"close":9.66}
{"ticker":"TWI","date":"2015-02-11","pret":-0.05187,"close":9.67}
{"ticker":"TWI","date":"2015-02-12","pret":0.02066,"close":9.59}
{"ticker":"TWI","date":"2015-02-13","pret":-0.0165,"close":9.63}
{"ticker":"TWI","date":"2015-02-17","pret":0.00415,"close":9.61}
{"ticker":"TWI","date":"2015-02-18","pret":-0.0146,"close":9.85}
{"ticker":"TWI","date":"2015-02-19","pret":0.02285,"close":9.67}
{"ticker":"TWI","date":"2015-02-20","pret":-0.01344,"close":9.59}
{"ticker":"TWI","date":"2015-02-23","pret":-0.00626,"close":9.4}
{"ticker":"TWI","date":"2015-02-24","pret":-0.01158,"close":9.36}
{"ticker":"TWI","date":"2015-02-25","pret":-0.00638,"close":9.4}
{"ticker":"TWI","date":"2015-02-26","pret":-0.00856,"close":10.21}
{"ticker":"TWI","date":"2015-02-27","pret":0.08647,"close":9.98}
{"ticker":"TWI","date":"2015-03-02","pret":-0.02902,"close":9.97}
{"ticker":"TWI","date":"2015-03-03","pret":0.00203,"close":10.04}
{"ticker":"TWI","date":"2015-03-04","pret":0.01208,"close":10.04}
{"ticker":"TWI","date":"2015-03-05","pret":0.003,"close":9.98}
{"ticker":"TWI","date":"2015-03-06","pret":-0.01508,"close":10.1}
{"ticker":"TWI","date":"2015-03-09","pret":0.02896,"close":10.22}
{"ticker":"TWI","date":"2015-03-10","pret":-0.01089,"close":10.17}
{"ticker":"TWI","date":"2015-03-11","pret":0.01383,"close":10.26}
{"ticker":"TWI","date":"2015-03-12","pret":0.01074,"close":10.21}
{"ticker":"TWI","date":"2015-03-13","pret":-0.01664,"close":9.99}
{"ticker":"TWI","date":"2015-03-16","pret":-0.01392,"close":9.65}
{"ticker":"TWI","date":"2015-03-17","pret":-0.03982,"close":9.64}
{"ticker":"TWI","date":"2015-03-18","pret":-0.00522,"close":9.62}
{"ticker":"TWI","date":"2015-03-19","pret":-0.0042,"close":9.21}
{"ticker":"TWI","date":"2015-03-20","pret":-0.02448,"close":9.22}
{"ticker":"TWI","date":"2015-03-23","pret":-0.00649,"close":9.2}
{"ticker":"TWI","date":"2015-03-24","pret":-0.00653,"close":9.07}
{"ticker":"TWI","date":"2015-03-25","pret":-0.00438,"close":9.01}
{"ticker":"TWI","date":"2015-03-26","pret":-0.01102,"close":8.99}
{"ticker":"TWI","date":"2015-03-27","pret":-0.00667,"close":8.95}
{"ticker":"TWI","date":"2015-03-30","pret":0.00223,"close":9.11}
{"ticker":"TWI","date":"2015-03-31","pret":0.00555,"close":9.36}
{"ticker":"TWI","date":"2015-04-01","pret":0.03482,"close":9.08}
{"ticker":"TWI","date":"2015-04-02","pret":-0.03151,"close":9.29}
{"ticker":"TWI","date":"2015-04-06","pret":0.02399,"close":9.36}
{"ticker":"TWI","date":"2015-04-07","pret":0.0043,"close":9.4}
{"ticker":"TWI","date":"2015-04-08","pret":0.01279,"close":9.26}
{"ticker":"TWI","date":"2015-04-09","pret":-0.01817,"close":9.43}
{"ticker":"TWI","date":"2015-04-10","pret":0.02135,"close":9.33}
{"ticker":"TWI","date":"2015-04-13","pret":-0.01812,"close":9.28}
{"ticker":"TWI","date":"2015-04-14","pret":-0.00215,"close":9.57}
{"ticker":"TWI","date":"2015-04-15","pret":0.0339,"close":10.04}
{"ticker":"TWI","date":"2015-04-16","pret":0.04481,"close":9.82}
{"ticker":"TWI","date":"2015-04-17","pret":-0.02931,"close":9.45}
{"ticker":"TWI","date":"2015-04-20","pret":-0.02808,"close":9.51}
{"ticker":"TWI","date":"2015-04-21","pret":0.00421,"close":9.39}
{"ticker":"TWI","date":"2015-04-22","pret":-0.01056,"close":9.47}
{"ticker":"TWI","date":"2015-04-23","pret":0.0074,"close":9.47}
{"ticker":"TWI","date":"2015-04-24","pret":-0.00317,"close":9.39}
{"ticker":"TWI","date":"2015-04-27","pret":0.00106,"close":9.51}
{"ticker":"TWI","date":"2015-04-28","pret":0.00422,"close":9.83}
{"ticker":"TWI","date":"2015-04-29","pret":0.02902,"close":9.83}
{"ticker":"TWI","date":"2015-04-30","pret":-0.02902,"close":10.39}
{"ticker":"TWI","date":"2015-05-01","pret":0.11603,"close":11.37}
{"ticker":"TWI","date":"2015-05-04","pret":0.0626,"close":11.96}
{"ticker":"TWI","date":"2015-05-05","pret":0.0531,"close":12.18}
{"ticker":"TWI","date":"2015-05-06","pret":0.00083,"close":11.46}
{"ticker":"TWI","date":"2015-05-07","pret":-0.05042,"close":11.21}
{"ticker":"TWI","date":"2015-05-08","pret":-0.0088,"close":11.06}
{"ticker":"TWI","date":"2015-05-11","pret":-0.02145,"close":11.2}
{"ticker":"TWI","date":"2015-05-12","pret":0.0081,"close":11.14}
{"ticker":"TWI","date":"2015-05-13","pret":0.0009,"close":11.36}
{"ticker":"TWI","date":"2015-05-14","pret":0.02301,"close":11.36}
{"ticker":"TWI","date":"2015-05-15","pret":-0.00526,"close":11.27}
{"ticker":"TWI","date":"2015-05-18","pret":-0.0115,"close":11.26}
{"ticker":"TWI","date":"2015-05-19","pret":-0.00178,"close":10.99}
{"ticker":"TWI","date":"2015-05-20","pret":-0.01708,"close":11.07}
{"ticker":"TWI","date":"2015-05-21","pret":0.00633,"close":11.36}
{"ticker":"TWI","date":"2015-05-22","pret":0.02051,"close":11.38}
{"ticker":"TWI","date":"2015-05-26","pret":-0.00354,"close":11.02}
{"ticker":"TWI","date":"2015-05-27","pret":-0.0233,"close":11.16}
{"ticker":"TWI","date":"2015-05-28","pret":0.00992,"close":10.91}
{"ticker":"TWI","date":"2015-05-29","pret":-0.01812,"close":10.65}
{"ticker":"TWI","date":"2015-06-01","pret":-0.02499,"close":11.02}
{"ticker":"TWI","date":"2015-06-02","pret":0.02773,"close":11.04}
{"ticker":"TWI","date":"2015-06-03","pret":0.00998,"close":11.04}
{"ticker":"TWI","date":"2015-06-04","pret":-0.00816,"close":11.01}
{"ticker":"TWI","date":"2015-06-05","pret":0.00363,"close":11.23}
{"ticker":"TWI","date":"2015-06-08","pret":0.01351,"close":11.19}
{"ticker":"TWI","date":"2015-06-09","pret":0.00446,"close":10.98}
{"ticker":"TWI","date":"2015-06-10","pret":-0.00984,"close":11.14}
{"ticker":"TWI","date":"2015-06-11","pret":0,"close":11.11}
{"ticker":"TWI","date":"2015-06-12","pret":-0.0036,"close":10.78}
{"ticker":"TWI","date":"2015-06-15","pret":-0.03958,"close":10.68}
{"ticker":"TWI","date":"2015-06-16","pret":-0.00659,"close":10.53}
{"ticker":"TWI","date":"2015-06-17","pret":0,"close":10.46}
{"ticker":"TWI","date":"2015-06-18","pret":-0.00664,"close":10.56}
{"ticker":"TWI","date":"2015-06-19","pret":0.00569,"close":10.96}
{"ticker":"TWI","date":"2015-06-22","pret":0.03988,"close":10.67}
{"ticker":"TWI","date":"2015-06-23","pret":-0.0314,"close":10.82}
{"ticker":"TWI","date":"2015-06-24","pret":0.00934,"close":10.55}
{"ticker":"TWI","date":"2015-06-25","pret":-0.02161,"close":10.6}
{"ticker":"TWI","date":"2015-06-26","pret":0.01508,"close":11.14}
{"ticker":"TWI","date":"2015-06-29","pret":0.02403,"close":10.57}
{"ticker":"TWI","date":"2015-06-30","pret":-0.0231,"close":10.74}
{"ticker":"TWI","date":"2015-07-01","pret":0.01392,"close":10.3}
{"ticker":"TWI","date":"2015-07-02","pret":-0.05008,"close":10.26}
{"ticker":"TWI","date":"2015-07-06","pret":-0.01858,"close":9.98}
{"ticker":"TWI","date":"2015-07-07","pret":-0.01592,"close":9.98}
{"ticker":"TWI","date":"2015-07-08","pret":-0.01008,"close":9.75}
{"ticker":"TWI","date":"2015-07-09","pret":0.00505,"close":9.46}
{"ticker":"TWI","date":"2015-07-10","pret":-0.04116,"close":9.57}
{"ticker":"TWI","date":"2015-07-13","pret":0.00837,"close":9.82}
{"ticker":"TWI","date":"2015-07-14","pret":0.02164,"close":10.01}
{"ticker":"TWI","date":"2015-07-15","pret":0.01918,"close":9.86}
{"ticker":"TWI","date":"2015-07-16","pret":-0.00602,"close":9.8}
{"ticker":"TWI","date":"2015-07-17","pret":-0.01521,"close":9.9}
{"ticker":"TWI","date":"2015-07-20","pret":0.01016,"close":9.35}
{"ticker":"TWI","date":"2015-07-21","pret":-0.05829,"close":9.38}
{"ticker":"TWI","date":"2015-07-22","pret":-0.00645,"close":9.2}
{"ticker":"TWI","date":"2015-07-23","pret":-0.00758,"close":8.76}
{"ticker":"TWI","date":"2015-07-24","pret":-0.05129,"close":8.56}
{"ticker":"TWI","date":"2015-07-27","pret":-0.03374,"close":8.51}
{"ticker":"TWI","date":"2015-07-28","pret":0.0176,"close":8.73}
{"ticker":"TWI","date":"2015-07-29","pret":0.01843,"close":8.88}
{"ticker":"TWI","date":"2015-07-30","pret":0.01248,"close":9.14}
{"ticker":"TWI","date":"2015-07-31","pret":0.04734,"close":9.34}
{"ticker":"TWI","date":"2015-08-03","pret":0.00643,"close":9.21}
{"ticker":"TWI","date":"2015-08-04","pret":-0.01074,"close":8.94}
{"ticker":"TWI","date":"2015-08-05","pret":-0.02294,"close":9}
{"ticker":"TWI","date":"2015-08-06","pret":-0.00221,"close":9.2}
{"ticker":"TWI","date":"2015-08-07","pret":0.00552,"close":9.15}
{"ticker":"TWI","date":"2015-08-10","pret":0.0153,"close":9.66}
{"ticker":"TWI","date":"2015-08-11","pret":0.04143,"close":9.53}
{"ticker":"TWI","date":"2015-08-12","pret":-0.01997,"close":9.56}
{"ticker":"TWI","date":"2015-08-13","pret":0.00951,"close":9.26}
{"ticker":"TWI","date":"2015-08-14","pret":-0.0234,"close":9.39}
{"ticker":"TWI","date":"2015-08-17","pret":0.0043,"close":9.48}
{"ticker":"TWI","date":"2015-08-18","pret":0.01595,"close":9.27}
{"ticker":"TWI","date":"2015-08-19","pret":-0.02998,"close":9}
{"ticker":"TWI","date":"2015-08-20","pret":-0.0242,"close":8.75}
{"ticker":"TWI","date":"2015-08-21","pret":-0.05729,"close":8.78}
{"ticker":"TWI","date":"2015-08-24","pret":-0.00473,"close":8.46}
{"ticker":"TWI","date":"2015-08-25","pret":0.03378,"close":8.48}
{"ticker":"TWI","date":"2015-08-26","pret":-0.00805,"close":8.25}
{"ticker":"TWI","date":"2015-08-27","pret":-0.03645,"close":8.52}
{"ticker":"TWI","date":"2015-08-28","pret":0.01545,"close":8.98}
{"ticker":"TWI","date":"2015-08-31","pret":0.05171,"close":9.18}
{"ticker":"TWI","date":"2015-09-01","pret":0.00558,"close":8.32}
{"ticker":"TWI","date":"2015-09-02","pret":-0.06083,"close":8.31}
{"ticker":"TWI","date":"2015-09-03","pret":-0.02274,"close":8.15}
{"ticker":"TWI","date":"2015-09-04","pret":-0.03198,"close":7.95}
{"ticker":"TWI","date":"2015-09-08","pret":0.01242,"close":8.11}
{"ticker":"TWI","date":"2015-09-09","pret":0.01105,"close":8.22}
{"ticker":"TWI","date":"2015-09-10","pret":0.00366,"close":7.92}
{"ticker":"TWI","date":"2015-09-11","pret":-0.04351,"close":7.72}
{"ticker":"TWI","date":"2015-09-14","pret":-0.01924,"close":7.55}
{"ticker":"TWI","date":"2015-09-15","pret":-0.02359,"close":7.84}
{"ticker":"TWI","date":"2015-09-16","pret":0.03774,"close":7.78}
{"ticker":"TWI","date":"2015-09-17","pret":-0.01156,"close":7.64}
{"ticker":"TWI","date":"2015-09-18","pret":-0.03017,"close":7.58}
{"ticker":"TWI","date":"2015-09-21","pret":0.00796,"close":7.64}
{"ticker":"TWI","date":"2015-09-22","pret":-0.00663,"close":7.41}
{"ticker":"TWI","date":"2015-09-23","pret":-0.01204,"close":7.09}
{"ticker":"TWI","date":"2015-09-24","pret":-0.06822,"close":6.7}
{"ticker":"TWI","date":"2015-09-25","pret":-0.02924,"close":6.89}
{"ticker":"TWI","date":"2015-09-28","pret":0.01326,"close":6.62}
{"ticker":"TWI","date":"2015-09-29","pret":-0.02972,"close":6.37}
{"ticker":"TWI","date":"2015-09-30","pret":-0.03219,"close":6.61}
{"ticker":"TWI","date":"2015-10-01","pret":0.0352,"close":6.39}
{"ticker":"TWI","date":"2015-10-02","pret":-0.04774,"close":6.59}
{"ticker":"TWI","date":"2015-10-05","pret":0.03259,"close":7.26}
{"ticker":"TWI","date":"2015-10-06","pret":0.096,"close":7.46}
{"ticker":"TWI","date":"2015-10-07","pret":0.04475,"close":7.34}
{"ticker":"TWI","date":"2015-10-08","pret":-0.02825,"close":7.55}
{"ticker":"TWI","date":"2015-10-09","pret":0.03749,"close":7.71}
{"ticker":"TWI","date":"2015-10-12","pret":0.01306,"close":7.49}
{"ticker":"TWI","date":"2015-10-13","pret":-0.04104,"close":7.28}
{"ticker":"TWI","date":"2015-10-14","pret":-0.01361,"close":7.48}
{"ticker":"TWI","date":"2015-10-15","pret":0.03896,"close":7.64}
{"ticker":"TWI","date":"2015-10-16","pret":0.00657,"close":7.32}
{"ticker":"TWI","date":"2015-10-19","pret":-0.05793,"close":7.28}
{"ticker":"TWI","date":"2015-10-20","pret":0.00553,"close":7.48}
{"ticker":"TWI","date":"2015-10-21","pret":0.02452,"close":7.35}
{"ticker":"TWI","date":"2015-10-22","pret":-0.00947,"close":7.36}
{"ticker":"TWI","date":"2015-10-23","pret":0.01215,"close":7.49}
{"ticker":"TWI","date":"2015-10-26","pret":0.00402,"close":7.1}
{"ticker":"TWI","date":"2015-10-27","pret":-0.0592,"close":6.86}
{"ticker":"TWI","date":"2015-10-28","pret":-0.02151,"close":7.11}
{"ticker":"TWI","date":"2015-10-29","pret":0.02292,"close":6.99}
{"ticker":"TWI","date":"2015-10-30","pret":-0.00568,"close":7.1}
{"ticker":"TWI","date":"2015-11-02","pret":0.01133,"close":7.47}
{"ticker":"TWI","date":"2015-11-03","pret":0.05214,"close":7.25}
{"ticker":"TWI","date":"2015-11-04","pret":-0.02573,"close":7.22}
{"ticker":"TWI","date":"2015-11-05","pret":-0.01242,"close":7.07}
{"ticker":"TWI","date":"2015-11-06","pret":-0.02817,"close":5.33}
{"ticker":"TWI","date":"2015-11-09","pret":-0.29918,"close":4.65}
{"ticker":"TWI","date":"2015-11-10","pret":-0.0907,"close":4.87}
{"ticker":"TWI","date":"2015-11-11","pret":0.02706,"close":4.8}
{"ticker":"TWI","date":"2015-11-12","pret":-0.02495,"close":4.56}
{"ticker":"TWI","date":"2015-11-13","pret":-0.04522,"close":4.71}
{"ticker":"TWI","date":"2015-11-16","pret":0.03464,"close":4.57}
{"ticker":"TWI","date":"2015-11-17","pret":0.01897,"close":4.6}
{"ticker":"TWI","date":"2015-11-18","pret":-0.03614,"close":5.05}
{"ticker":"TWI","date":"2015-11-19","pret":-0.05792,"close":4.36}
{"ticker":"TWI","date":"2015-11-20","pret":-0.01619,"close":4.19}
{"ticker":"TWI","date":"2015-11-23","pret":0.01389,"close":4.1}
{"ticker":"TWI","date":"2015-11-24","pret":-0.05919,"close":4.38}
{"ticker":"TWI","date":"2015-11-25","pret":0.08416,"close":4.46}
{"ticker":"TWI","date":"2015-11-26"}
{"ticker":"TWI","date":"2015-11-27","pret":-0.01354,"close":4.35}
{"ticker":"TWI","date":"2015-11-30","pret":-0.01373,"close":4.34}
{"ticker":"TWI","date":"2015-12-01","pret":0.02052,"close":4.52}
{"ticker":"TWI","date":"2015-12-02","pret":0.01568,"close":4.63}
{"ticker":"TWI","date":"2015-12-03","pret":0.02848,"close":4.41}
{"ticker":"TWI","date":"2015-12-04","pret":-0.04642,"close":4.33}
{"ticker":"TWI","date":"2015-12-07","pret":-0.03687,"close":4.02}
{"ticker":"TWI","date":"2015-12-08","pret":-0.06048,"close":3.89}
{"ticker":"TWI","date":"2015-12-09","pret":-0.02525,"close":3.98}
{"ticker":"TWI","date":"2015-12-10","pret":0.01271,"close":4.06}
{"ticker":"TWI","date":"2015-12-11","pret":0.01005,"close":4.01}
{"ticker":"TWI","date":"2015-12-14","pret":0.00747,"close":3.73}
{"ticker":"TWI","date":"2015-12-15","pret":-0.0614,"close":3.67}
{"ticker":"TWI","date":"2015-12-16","pret":-0.03217,"close":3.69}
{"ticker":"TWI","date":"2015-12-17"}
{"ticker":"TWI","date":"2015-12-18","pret":0.01353,"close":3.68}
{"ticker":"TWI","date":"2015-12-21","pret":0.0107,"close":3.88}
{"ticker":"TWI","date":"2015-12-22","pret":0.02884,"close":3.97}
{"ticker":"TWI","date":"2015-12-23","pret":0.02803,"close":4.2}
{"ticker":"TWI","date":"2015-12-24","pret":0.0538,"close":4.25}
{"ticker":"TWI","date":"2015-12-28","pret":-0.0241,"close":3.96}
{"ticker":"TWI","date":"2015-12-29","pret":-0.03727,"close":4.09}
{"ticker":"TWI","date":"2015-12-30","pret":0.03238,"close":4.01}
{"ticker":"TWI","date":"2015-12-31","pret":-0.0198,"close":3.94}
{"ticker":"TWI","date":"2016-01-04","pret":-0.02788,"close":3.9}
{"ticker":"TWI","date":"2016-01-05","pret":0.00768,"close":3.79}
{"ticker":"TWIN","date":"2015-01-02","pret":0.00504,"close":19.21}
{"ticker":"TWIN","date":"2015-01-05","pret":-0.04892,"close":18.52}
{"ticker":"TWIN","date":"2015-01-06","pret":-0.02241,"close":17.93}
{"ticker":"TWIN","date":"2015-01-07","pret":-0.02791,"close":18.26}
{"ticker":"TWIN","date":"2015-01-08","pret":0.02629,"close":18.39}
{"ticker":"TWIN","date":"2015-01-09","pret":-0.00651,"close":18.4}
{"ticker":"TWIN","date":"2015-01-12","pret":-0.00819,"close":17.95}
{"ticker":"TWIN","date":"2015-01-13","pret":-0.00826,"close":17.59}
{"ticker":"TWIN","date":"2015-01-14","pret":-0.03949,"close":17.38}
{"ticker":"TWIN","date":"2015-01-15","pret":0.00745,"close":16.72}
{"ticker":"TWIN","date":"2015-01-16","pret":-0.04976,"close":17}
{"ticker":"TWIN","date":"2015-01-20","pret":0.02665,"close":16.97}
{"ticker":"TWIN","date":"2015-01-21","pret":-0.00999,"close":16.67}
{"ticker":"TWIN","date":"2015-01-22","pret":-0.00533,"close":17.53}
{"ticker":"TWIN","date":"2015-01-23","pret":0.03671,"close":17.35}
{"ticker":"TWIN","date":"2015-01-26","pret":-0.00286,"close":17.43}
{"ticker":"TWIN","date":"2015-01-27","pret":-0.01678,"close":16.68}
{"ticker":"TWIN","date":"2015-01-28","pret":-0.04352,"close":16.08}
{"ticker":"TWIN","date":"2015-01-29","pret":-0.0228,"close":15.95}
{"ticker":"TWIN","date":"2015-01-30","pret":-0.01508,"close":16.1}
{"ticker":"TWIN","date":"2015-02-02","pret":0.03177,"close":16.28}
{"ticker":"TWIN","date":"2015-02-03","pret":0.1495,"close":18.55}
{"ticker":"TWIN","date":"2015-02-04","pret":-0.03165,"close":18.14}
{"ticker":"TWIN","date":"2015-02-05","pret":-0.00164,"close":19.87}
{"ticker":"TWIN","date":"2015-02-06","pret":0.08222,"close":19.9}
{"ticker":"TWIN","date":"2015-02-09","pret":-0.00101,"close":20.03}
{"ticker":"TWIN","date":"2015-02-10","pret":0.01399,"close":19.51}
{"ticker":"TWIN","date":"2015-02-11","pret":-0.04258,"close":18.71}
{"ticker":"TWIN","date":"2015-02-12","pret":-0.01303,"close":18.74}
{"ticker":"TWIN","date":"2015-02-13","pret":-0.01055,"close":19.14}
{"ticker":"TWIN","date":"2015-02-17","pret":0.01422,"close":18.64}
{"ticker":"TWIN","date":"2015-02-18","pret":-0.02595,"close":18.57}
{"ticker":"TWIN","date":"2015-02-19","pret":-0.00862,"close":17.97}
{"ticker":"TWIN","date":"2015-02-20","pret":-0.03189,"close":17.43}
{"ticker":"TWIN","date":"2015-02-23","pret":-0.02661,"close":17.97}
{"ticker":"TWIN","date":"2015-02-24","pret":0.03938,"close":18.38}
{"ticker":"TWIN","date":"2015-02-25","pret":0.00275,"close":18.7}
{"ticker":"TWIN","date":"2015-02-26","pret":0.03194,"close":18.58}
{"ticker":"TWIN","date":"2015-02-27","pret":-0.01828,"close":18.39}
{"ticker":"TWIN","date":"2015-03-02","pret":0.00325,"close":18.56}
{"ticker":"TWIN","date":"2015-03-03","pret":0.00324,"close":18.49}
{"ticker":"TWIN","date":"2015-03-04","pret":-0.0054,"close":18.07}
{"ticker":"TWIN","date":"2015-03-05","pret":-0.02303,"close":18.4}
{"ticker":"TWIN","date":"2015-03-06","pret":0.01103,"close":18.07}
{"ticker":"TWIN","date":"2015-03-09","pret":0.00055,"close":18.33}
{"ticker":"TWIN","date":"2015-03-10","pret":-0.0033,"close":17.91}
{"ticker":"TWIN","date":"2015-03-11","pret":-0.01273,"close":17.89}
{"ticker":"TWIN","date":"2015-03-12","pret":0.00943,"close":19.2}
{"ticker":"TWIN","date":"2015-03-13","pret":0.0532,"close":18.65}
{"ticker":"TWIN","date":"2015-03-16","pret":-0.01795,"close":17.89}
{"ticker":"TWIN","date":"2015-03-17","pret":-0.05475,"close":18.01}
{"ticker":"TWIN","date":"2015-03-18","pret":0.01397,"close":18.46}
{"ticker":"TWIN","date":"2015-03-19","pret":0.01268,"close":17.98}
{"ticker":"TWIN","date":"2015-03-20","pret":-0.00715,"close":18.77}
{"ticker":"TWIN","date":"2015-03-23","pret":0.03684,"close":18.3}
{"ticker":"TWIN","date":"2015-03-24","pret":-0.03134,"close":18.47}
{"ticker":"TWIN","date":"2015-03-25","pret":0.01471,"close":17.83}
{"ticker":"TWIN","date":"2015-03-26","pret":-0.03579,"close":18.21}
{"ticker":"TWIN","date":"2015-03-27","pret":0.01668,"close":17.94}
{"ticker":"TWIN","date":"2015-03-30","pret":-0.00775,"close":17.97}
{"ticker":"TWIN","date":"2015-03-31","pret":-0.00725,"close":17.67}
{"ticker":"TWIN","date":"2015-04-01","pret":-0.02092,"close":17.78}
{"ticker":"TWIN","date":"2015-04-02","pret":0.0074,"close":17.78}
{"ticker":"TWIN","date":"2015-04-06","pret":0.0034,"close":17.84}
{"ticker":"TWIN","date":"2015-04-07","pret":0.00788,"close":17.78}
{"ticker":"TWIN","date":"2015-04-08","pret":0.00893,"close":17.87}
{"ticker":"TWIN","date":"2015-04-09","pret":-0.00613,"close":17.69}
{"ticker":"TWIN","date":"2015-04-10","pret":-0.00448,"close":17.6}
{"ticker":"TWIN","date":"2015-04-13","pret":-0.0113,"close":17.45}
{"ticker":"TWIN","date":"2015-04-14","pret":-0.01777,"close":17.83}
{"ticker":"TWIN","date":"2015-04-15","pret":0.04412,"close":18.41}
{"ticker":"TWIN","date":"2015-04-16","pret":0.01483,"close":18.59}
{"ticker":"TWIN","date":"2015-04-17","pret":0.00054,"close":18.11}
{"ticker":"TWIN","date":"2015-04-20","pret":-0.00546,"close":18.58}
{"ticker":"TWIN","date":"2015-04-21","pret":0.01953,"close":18.4}
{"ticker":"TWIN","date":"2015-04-22","pret":-0.01462,"close":18.45}
{"ticker":"TWIN","date":"2015-04-23","pret":0.00923,"close":18.55}
{"ticker":"TWIN","date":"2015-04-24","pret":0.01555,"close":18.12}
{"ticker":"TWIN","date":"2015-04-27","pret":-0.02805,"close":18.36}
{"ticker":"TWIN","date":"2015-04-28","pret":-0.0283,"close":19.4}
{"ticker":"TWIN","date":"2015-04-29","pret":0.07375,"close":19.17}
{"ticker":"TWIN","date":"2015-04-30","pret":-0.00577,"close":17.99}
{"ticker":"TWIN","date":"2015-05-01","pret":-0.04848,"close":17.8}
{"ticker":"TWIN","date":"2015-05-04","pret":-0.0111,"close":17.66}
{"ticker":"TWIN","date":"2015-05-05","pret":-0.01122,"close":17.67}
{"ticker":"TWIN","date":"2015-05-06","pret":-0.00056,"close":17.83}
{"ticker":"TWIN","date":"2015-05-07","pret":0.00507,"close":17.97}
{"ticker":"TWIN","date":"2015-05-08","pret":0.01947,"close":18.11}
{"ticker":"TWIN","date":"2015-05-11","pret":-0.00165,"close":18.02}
{"ticker":"TWIN","date":"2015-05-12","pret":-0.02063,"close":17.72}
{"ticker":"TWIN","date":"2015-05-13","pret":0.01065,"close":17.9}
{"ticker":"TWIN","date":"2015-05-14","pret":0.00334,"close":18.46}
{"ticker":"TWIN","date":"2015-05-15","pret":0.02361,"close":18.44}
{"ticker":"TWIN","date":"2015-05-18","pret":0.00433,"close":18.47}
{"ticker":"TWIN","date":"2015-05-19","pret":-0.00868,"close":17.97}
{"ticker":"TWIN","date":"2015-05-20","pret":-0.02093,"close":18}
{"ticker":"TWIN","date":"2015-05-21","pret":0.00167,"close":17.89}
{"ticker":"TWIN","date":"2015-05-22","pret":-0.00501,"close":18.03}
{"ticker":"TWIN","date":"2015-05-26","pret":0.01661,"close":17.83}
{"ticker":"TWIN","date":"2015-05-27","pret":-0.0116,"close":18}
{"ticker":"TWIN","date":"2015-05-28","pret":0.00609,"close":17.98}
{"ticker":"TWIN","date":"2015-05-29","pret":-0.00276,"close":17.83}
{"ticker":"TWIN","date":"2015-06-01","pret":-0.00166,"close":18.27}
{"ticker":"TWIN","date":"2015-06-02","pret":0.01048,"close":18.74}
{"ticker":"TWIN","date":"2015-06-03","pret":0.0324,"close":18.97}
{"ticker":"TWIN","date":"2015-06-04","pret":0.00159,"close":18.68}
{"ticker":"TWIN","date":"2015-06-05","pret":-0.01928,"close":18.34}
{"ticker":"TWIN","date":"2015-06-08","pret":-0.00978,"close":18.12}
{"ticker":"TWIN","date":"2015-06-09","pret":-0.01098,"close":18.06}
{"ticker":"TWIN","date":"2015-06-10","pret":0.0077,"close":19.02}
{"ticker":"TWIN","date":"2015-06-11","pret":0.04027,"close":19.08}
{"ticker":"TWIN","date":"2015-06-12","pret":-0.00158,"close":19.04}
{"ticker":"TWIN","date":"2015-06-15","pret":-0.01113,"close":18.26}
{"ticker":"TWIN","date":"2015-06-16","pret":-0.02701,"close":18.2}
{"ticker":"TWIN","date":"2015-06-17","pret":0.00764,"close":18.21}
{"ticker":"TWIN","date":"2015-06-18","pret":-0.00163,"close":18.46}
{"ticker":"TWIN","date":"2015-06-19","pret":0.00813,"close":18.55}
{"ticker":"TWIN","date":"2015-06-22","pret":0.01074,"close":18.43}
{"ticker":"TWIN","date":"2015-06-23","pret":-0.01724,"close":18.76}
{"ticker":"TWIN","date":"2015-06-24","pret":0.00866,"close":18.24}
{"ticker":"TWIN","date":"2015-06-25","pret":-0.01575,"close":18.19}
{"ticker":"TWIN","date":"2015-06-26","pret":-0.00384,"close":18.44}
{"ticker":"TWIN","date":"2015-06-29","pret":0.0022,"close":18.28}
{"ticker":"TWIN","date":"2015-06-30","pret":0.02062,"close":18.64}
{"ticker":"TWIN","date":"2015-07-01","pret":0.00696,"close":18.29}
{"ticker":"TWIN","date":"2015-07-02","pret":-0.02758,"close":18.28}
{"ticker":"TWIN","date":"2015-07-06","pret":-0.01436,"close":18.12}
{"ticker":"TWIN","date":"2015-07-07","pret":0.00941,"close":17.76}
{"ticker":"TWIN","date":"2015-07-08","pret":-0.02794,"close":17.51}
{"ticker":"TWIN","date":"2015-07-09","pret":0.0079,"close":17.71}
{"ticker":"TWIN","date":"2015-07-10","pret":0.01562,"close":17.88}
{"ticker":"TWIN","date":"2015-07-13","pret":-0.00611,"close":17.95}
{"ticker":"TWIN","date":"2015-07-14","pret":-0.01007,"close":17.91}
{"ticker":"TWIN","date":"2015-07-15","pret":0.00056,"close":17.81}
{"ticker":"TWIN","date":"2015-07-16","pret":0.01174,"close":17.68}
{"ticker":"TWIN","date":"2015-07-17","pret":-0.02247,"close":17.12}
{"ticker":"TWIN","date":"2015-07-20","pret":-0.03527,"close":16.58}
{"ticker":"TWIN","date":"2015-07-21","pret":-0.02926,"close":16.08}
{"ticker":"TWIN","date":"2015-07-22","pret":-0.03956,"close":16}
{"ticker":"TWIN","date":"2015-07-23","pret":0.00754,"close":15.52}
{"ticker":"TWIN","date":"2015-07-24","pret":-0.02728,"close":15.38}
{"ticker":"TWIN","date":"2015-07-27","pret":-0.02342,"close":15.23}
{"ticker":"TWIN","date":"2015-07-28","pret":0.00656,"close":15.08}
{"ticker":"TWIN","date":"2015-07-29","pret":-0.00656,"close":15.29}
{"ticker":"TWIN","date":"2015-07-30","pret":-0.00462,"close":15.71}
{"ticker":"TWIN","date":"2015-07-31","pret":0.03125,"close":16.1}
{"ticker":"TWIN","date":"2015-08-03","pret":0.04144,"close":15.84}
{"ticker":"TWIN","date":"2015-08-04","pret":-0.08601,"close":14.88}
{"ticker":"TWIN","date":"2015-08-05","pret":0.00535,"close":14.92}
{"ticker":"TWIN","date":"2015-08-06","pret":0.13453,"close":14.84}
{"ticker":"TWIN","date":"2015-08-07","pret":-0.1466,"close":14.77}
{"ticker":"TWIN","date":"2015-08-10","pret":-0.00135,"close":15}
{"ticker":"TWIN","date":"2015-08-11","pret":0.00808,"close":14.9}
{"ticker":"TWIN","date":"2015-08-12","pret":-0.01418,"close":14.79}
{"ticker":"TWIN","date":"2015-08-13","pret":0.0061,"close":14.61}
{"ticker":"TWIN","date":"2015-08-14","pret":-0.01019,"close":14.69}
{"ticker":"TWIN","date":"2015-08-17","pret":-0.00068,"close":14.49}
{"ticker":"TWIN","date":"2015-08-18","pret":-0.01792,"close":14.44}
{"ticker":"TWIN","date":"2015-08-19","pret":0.0007,"close":14.37}
{"ticker":"TWIN","date":"2015-08-20","pret":-0.00278,"close":14.3}
{"ticker":"TWIN","date":"2015-08-21","pret":-0.01616,"close":14.16}
{"ticker":"TWIN","date":"2015-08-24","pret":-0.02947,"close":13.75}
{"ticker":"TWIN","date":"2015-08-25","pret":0.03793,"close":13.2}
{"ticker":"TWIN","date":"2015-08-26","pret":-0.05485,"close":13.34}
{"ticker":"TWIN","date":"2015-08-27","pret":-0.00595,"close":13.47}
{"ticker":"TWIN","date":"2015-08-28","pret":0,"close":13.52}
{"ticker":"TWIN","date":"2015-08-31","pret":0.00447,"close":13.99}
{"ticker":"TWIN","date":"2015-09-01","pret":0.02277,"close":13.52}
{"ticker":"TWIN","date":"2015-09-02","pret":-0.0198,"close":13.5}
{"ticker":"TWIN","date":"2015-09-03","pret":-0.00371,"close":13.41}
{"ticker":"TWIN","date":"2015-09-04","pret":-0.01876,"close":13.38}
{"ticker":"TWIN","date":"2015-09-08","pret":0.03206,"close":13.33}
{"ticker":"TWIN","date":"2015-09-09","pret":-0.01478,"close":13.32}
{"ticker":"TWIN","date":"2015-09-10","pret":-0.00822,"close":13.53}
{"ticker":"TWIN","date":"2015-09-11","pret":0.00822,"close":13.46}
{"ticker":"TWIN","date":"2015-09-14","pret":-0.00149,"close":13.24}
{"ticker":"TWIN","date":"2015-09-15","pret":-0.01503,"close":13.41}
{"ticker":"TWIN","date":"2015-09-16","pret":0.01875,"close":13.42}
{"ticker":"TWIN","date":"2015-09-17","pret":-0.00447,"close":13.45}
{"ticker":"TWIN","date":"2015-09-18","pret":-0.01428,"close":13.12}
{"ticker":"TWIN","date":"2015-09-21","pret":-0.00227,"close":13.17}
{"ticker":"TWIN","date":"2015-09-22","pret":-0.00228,"close":12.93}
{"ticker":"TWIN","date":"2015-09-23","pret":-0.01147,"close":12.86}
{"ticker":"TWIN","date":"2015-09-24","pret":-0.01316,"close":12.51}
{"ticker":"TWIN","date":"2015-09-25","pret":-0.01492,"close":12.13}
{"ticker":"TWIN","date":"2015-09-28","pret":-0.04201,"close":12.25}
{"ticker":"TWIN","date":"2015-09-29","pret":0.0074,"close":12.42}
{"ticker":"TWIN","date":"2015-09-30","pret":0.02347,"close":12.41}
{"ticker":"TWIN","date":"2015-10-01","pret":-0.00401,"close":12.23}
{"ticker":"TWIN","date":"2015-10-02","pret":-0.02275,"close":12.16}
{"ticker":"TWIN","date":"2015-10-05","pret":0.00246,"close":12.58}
{"ticker":"TWIN","date":"2015-10-06","pret":0.02908,"close":13.1}
{"ticker":"TWIN","date":"2015-10-07","pret":0.0497,"close":13.17}
{"ticker":"TWIN","date":"2015-10-08","pret":0.00378,"close":13.2}
{"ticker":"TWIN","date":"2015-10-09","pret":0,"close":13.37}
{"ticker":"TWIN","date":"2015-10-12","pret":0.01126,"close":13.24}
{"ticker":"TWIN","date":"2015-10-13","pret":-0.01807,"close":13.28}
{"ticker":"TWIN","date":"2015-10-14","pret":0.01284,"close":13.68}
{"ticker":"TWIN","date":"2015-10-15","pret":0.01858,"close":13.33}
{"ticker":"TWIN","date":"2015-10-16","pret":-0.01409,"close":13.02}
{"ticker":"TWIN","date":"2015-10-19","pret":-0.0219,"close":13.02}
{"ticker":"TWIN","date":"2015-10-20","pret":-0.00076,"close":13.03}
{"ticker":"TWIN","date":"2015-10-21","pret":-0.00153,"close":12.95}
{"ticker":"TWIN","date":"2015-10-22","pret":-0.00537,"close":13.46}
{"ticker":"TWIN","date":"2015-10-23","pret":0.04291,"close":13.72}
{"ticker":"TWIN","date":"2015-10-26","pret":0.00588,"close":13.62}
{"ticker":"TWIN","date":"2015-10-27","pret":-0.07214,"close":11.46}
{"ticker":"TWIN","date":"2015-10-28","pret":-0.09926,"close":11.53}
{"ticker":"TWIN","date":"2015-10-29","pret":-0.00523,"close":11.6}
{"ticker":"TWIN","date":"2015-10-30","pret":0.01389,"close":11.78}
{"ticker":"TWIN","date":"2015-11-02","pret":0.0154,"close":11.56}
{"ticker":"TWIN","date":"2015-11-03","pret":-0.01799,"close":11.48}
{"ticker":"TWIN","date":"2015-11-04","pret":-0.0026,"close":11.36}
{"ticker":"TWIN","date":"2015-11-05","pret":-0.04339,"close":11.33}
{"ticker":"TWIN","date":"2015-11-06","pret":0.01527,"close":11.34}
{"ticker":"TWIN","date":"2015-11-09","pret":0.01152,"close":11.06}
{"ticker":"TWIN","date":"2015-11-10","pret":-0.03405,"close":11.04}
{"ticker":"TWIN","date":"2015-11-11","pret":0.00273,"close":10.85}
{"ticker":"TWIN","date":"2015-11-12","pret":-0.02392,"close":10.56}
{"ticker":"TWIN","date":"2015-11-13","pret":-0.01975,"close":10.68}
{"ticker":"TWIN","date":"2015-11-16","pret":0.00663,"close":10.53}
{"ticker":"TWIN","date":"2015-11-17","pret":-0.0133,"close":10.5}
{"ticker":"TWIN","date":"2015-11-18","pret":0.00857,"close":11.03}
{"ticker":"TWIN","date":"2015-11-19","pret":0.03813,"close":10.9}
{"ticker":"TWIN","date":"2015-11-20","pret":0.00182,"close":11.68}
{"ticker":"TWIN","date":"2015-11-23","pret":0.05751,"close":11.58}
{"ticker":"TWIN","date":"2015-11-24","pret":-0.01211,"close":11.57}
{"ticker":"TWIN","date":"2015-11-25","pret":0.01125,"close":11.86}
{"ticker":"TWIN","date":"2015-11-26"}
{"ticker":"TWIN","date":"2015-11-27","pret":0.02297,"close":11.84}
{"ticker":"TWIN","date":"2015-11-30","pret":-0.00421,"close":11.55}
{"ticker":"TWIN","date":"2015-12-01","pret":-0.0248,"close":11.23}
{"ticker":"TWIN","date":"2015-12-02","pret":-0.02721,"close":11.15}
{"ticker":"TWIN","date":"2015-12-03","pret":-0.00714,"close":10.8}
{"ticker":"TWIN","date":"2015-12-04","pret":-0.03372,"close":10.59}
{"ticker":"TWIN","date":"2015-12-07","pret":-0.01682,"close":10.46}
{"ticker":"TWIN","date":"2015-12-08","pret":-0.0152,"close":10.49}
{"ticker":"TWIN","date":"2015-12-09","pret":0,"close":10.21}
{"ticker":"TWIN","date":"2015-12-10","pret":-0.02421,"close":10.37}
{"ticker":"TWIN","date":"2015-12-11","pret":0.00684,"close":10.3}
{"ticker":"TWIN","date":"2015-12-14","pret":0.00582,"close":10.52}
{"ticker":"TWIN","date":"2015-12-15","pret":0.01918,"close":10.4}
{"ticker":"TWIN","date":"2015-12-16","pret":-0.00381,"close":10.53}
{"ticker":"TWIN","date":"2015-12-17"}
{"ticker":"TWIN","date":"2015-12-18","pret":-0.00382,"close":10.54}
{"ticker":"TWIN","date":"2015-12-21","pret":0.03572,"close":10.79}
{"ticker":"TWIN","date":"2015-12-22","pret":-0.00092,"close":10.87}
{"ticker":"TWIN","date":"2015-12-23","pret":0.01741,"close":11.14}
{"ticker":"TWIN","date":"2015-12-24","pret":0.0693,"close":11.4}
{"ticker":"TWIN","date":"2015-12-28","pret":-0.03888,"close":11.17}
{"ticker":"TWIN","date":"2015-12-29","pret":-0.00088,"close":10.9}
{"ticker":"TWIN","date":"2015-12-30","pret":-0.00886,"close":10.7}
{"ticker":"TWIN","date":"2015-12-31","pret":-0.0455,"close":10.52}
{"ticker":"TWIN","date":"2016-01-04","pret":-0.04963,"close":10.41}
{"ticker":"TWIN","date":"2016-01-05","pret":0.01553,"close":10.34}
{"ticker":"TWO","date":"2015-01-02","pret":-0.00891,"close":10.2}
{"ticker":"TWO","date":"2015-01-05","pret":0.01284,"close":10.11}
{"ticker":"TWO","date":"2015-01-06","pret":-0.00098,"close":10.19}
{"ticker":"TWO","date":"2015-01-07","pret":0.00196,"close":10.24}
{"ticker":"TWO","date":"2015-01-08","pret":0.00391,"close":10.23}
{"ticker":"TWO","date":"2015-01-09","pret":-0.00098,"close":10.12}
{"ticker":"TWO","date":"2015-01-12","pret":-0.01081,"close":10.18}
{"ticker":"TWO","date":"2015-01-13","pret":0.00493,"close":10.1}
{"ticker":"TWO","date":"2015-01-14","pret":-0.01187,"close":10.1}
{"ticker":"TWO","date":"2015-01-15","pret":0.00496,"close":10.15}
{"ticker":"TWO","date":"2015-01-16","pret":0.00789,"close":10.25}
{"ticker":"TWO","date":"2015-01-20","pret":0.0088,"close":10.1}
{"ticker":"TWO","date":"2015-01-21","pret":-0.01867,"close":10.14}
{"ticker":"TWO","date":"2015-01-22","pret":0.00987,"close":10.28}
{"ticker":"TWO","date":"2015-01-23","pret":0.00978,"close":10.23}
{"ticker":"TWO","date":"2015-01-26","pret":-0.00683,"close":10.37}
{"ticker":"TWO","date":"2015-01-27","pret":0.01362,"close":10.34}
{"ticker":"TWO","date":"2015-01-28","pret":0.00289,"close":10.33}
{"ticker":"TWO","date":"2015-01-29","pret":-0.0058,"close":10.35}
{"ticker":"TWO","date":"2015-01-30","pret":0.00194,"close":10.32}
{"ticker":"TWO","date":"2015-02-02","pret":-0.00582,"close":10.3}
{"ticker":"TWO","date":"2015-02-03","pret":-0.00097,"close":10.36}
{"ticker":"TWO","date":"2015-02-04","pret":0.00776,"close":10.29}
{"ticker":"TWO","date":"2015-02-05","pret":-0.01068,"close":10.25}
{"ticker":"TWO","date":"2015-02-06","pret":-0.00391,"close":10.16}
{"ticker":"TWO","date":"2015-02-09","pret":-0.00491,"close":10.17}
{"ticker":"TWO","date":"2015-02-10","pret":0.00197,"close":10.13}
{"ticker":"TWO","date":"2015-02-11","pret":-0.00394,"close":10.15}
{"ticker":"TWO","date":"2015-02-12","pret":0.00197,"close":10.3}
{"ticker":"TWO","date":"2015-02-13","pret":0.01467,"close":10.27}
{"ticker":"TWO","date":"2015-02-17","pret":-0.00584,"close":10.28}
{"ticker":"TWO","date":"2015-02-18","pret":0.00487,"close":10.36}
{"ticker":"TWO","date":"2015-02-19","pret":0.00678,"close":10.33}
{"ticker":"TWO","date":"2015-02-20","pret":-0.0029,"close":10.39}
{"ticker":"TWO","date":"2015-02-23","pret":0.00579,"close":10.39}
{"ticker":"TWO","date":"2015-02-24","pret":-0.00289,"close":10.38}
{"ticker":"TWO","date":"2015-02-25","pret":0,"close":10.44}
{"ticker":"TWO","date":"2015-02-26","pret":0.00578,"close":10.4}
{"ticker":"TWO","date":"2015-02-27","pret":-0.00288,"close":10.44}
{"ticker":"TWO","date":"2015-03-02","pret":0.00672,"close":10.43}
{"ticker":"TWO","date":"2015-03-03","pret":-0.00287,"close":10.38}
{"ticker":"TWO","date":"2015-03-04","pret":-0.0048,"close":10.41}
{"ticker":"TWO","date":"2015-03-05","pret":0.00289,"close":10.45}
{"ticker":"TWO","date":"2015-03-06","pret":0.00096,"close":10.27}
{"ticker":"TWO","date":"2015-03-09","pret":-0.01255,"close":10.34}
{"ticker":"TWO","date":"2015-03-10","pret":0.00291,"close":10.28}
{"ticker":"TWO","date":"2015-03-11","pret":-0.00388,"close":10.34}
{"ticker":"TWO","date":"2015-03-12","pret":0.01064,"close":10.43}
{"ticker":"TWO","date":"2015-03-13","pret":0.00384,"close":10.42}
{"ticker":"TWO","date":"2015-03-16","pret":0.00096,"close":10.5}
{"ticker":"TWO","date":"2015-03-17","pret":0.00573,"close":10.58}
{"ticker":"TWO","date":"2015-03-18","pret":0.0057,"close":10.7}
{"ticker":"TWO","date":"2015-03-19","pret":0.01317,"close":10.77}
{"ticker":"TWO","date":"2015-03-20","pret":0.0093,"close":10.9}
{"ticker":"TWO","date":"2015-03-23","pret":0.00922,"close":10.97}
{"ticker":"TWO","date":"2015-03-24","pret":0.0064,"close":10.92}
{"ticker":"TWO","date":"2015-03-25","pret":0,"close":10.85}
{"ticker":"TWO","date":"2015-03-26","pret":-0.01192,"close":10.82}
{"ticker":"TWO","date":"2015-03-27","pret":-0.02617,"close":10.57}
{"ticker":"TWO","date":"2015-03-30","pret":0.00189,"close":10.67}
{"ticker":"TWO","date":"2015-03-31","pret":0.00659,"close":10.62}
{"ticker":"TWO","date":"2015-04-01","pret":0,"close":10.64}
{"ticker":"TWO","date":"2015-04-02","pret":-0.00188,"close":10.67}
{"ticker":"TWO","date":"2015-04-06","pret":0.00469,"close":10.68}
{"ticker":"TWO","date":"2015-04-07","pret":0,"close":10.7}
{"ticker":"TWO","date":"2015-04-08","pret":0.00374,"close":10.75}
{"ticker":"TWO","date":"2015-04-09","pret":0.00186,"close":10.67}
{"ticker":"TWO","date":"2015-04-10","pret":-0.00186,"close":10.68}
{"ticker":"TWO","date":"2015-04-13","pret":-0.00655,"close":10.64}
{"ticker":"TWO","date":"2015-04-14","pret":0,"close":10.64}
{"ticker":"TWO","date":"2015-04-15","pret":-0.00188,"close":10.64}
{"ticker":"TWO","date":"2015-04-16","pret":0.00282,"close":10.69}
{"ticker":"TWO","date":"2015-04-17","pret":0,"close":10.67}
{"ticker":"TWO","date":"2015-04-20","pret":0.00094,"close":10.71}
{"ticker":"TWO","date":"2015-04-21","pret":0.00654,"close":10.68}
{"ticker":"TWO","date":"2015-04-22","pret":-0.00467,"close":10.67}
{"ticker":"TWO","date":"2015-04-23","pret":-0.00094,"close":10.64}
{"ticker":"TWO","date":"2015-04-24","pret":-0.00187,"close":10.66}
{"ticker":"TWO","date":"2015-04-27","pret":0.00281,"close":10.6}
{"ticker":"TWO","date":"2015-04-28","pret":-0.00846,"close":10.61}
{"ticker":"TWO","date":"2015-04-29","pret":-0.00568,"close":10.56}
{"ticker":"TWO","date":"2015-04-30","pret":0.00095,"close":10.5}
{"ticker":"TWO","date":"2015-05-01","pret":-0.00666,"close":10.54}
{"ticker":"TWO","date":"2015-05-04","pret":0.00571,"close":10.61}
{"ticker":"TWO","date":"2015-05-05","pret":0.00473,"close":10.44}
{"ticker":"TWO","date":"2015-05-06","pret":-0.01522,"close":10.39}
{"ticker":"TWO","date":"2015-05-07","pret":-0.00288,"close":10.46}
{"ticker":"TWO","date":"2015-05-08","pret":0.00288,"close":10.49}
{"ticker":"TWO","date":"2015-05-11","pret":0.00574,"close":10.45}
{"ticker":"TWO","date":"2015-05-12","pret":-0.00766,"close":10.49}
{"ticker":"TWO","date":"2015-05-13","pret":0.00956,"close":10.42}
{"ticker":"TWO","date":"2015-05-14","pret":-0.00668,"close":10.53}
{"ticker":"TWO","date":"2015-05-15","pret":0.01048,"close":10.56}
{"ticker":"TWO","date":"2015-05-18","pret":0,"close":10.61}
{"ticker":"TWO","date":"2015-05-19","pret":0.00473,"close":10.65}
{"ticker":"TWO","date":"2015-05-20","pret":0.00658,"close":10.62}
{"ticker":"TWO","date":"2015-05-21","pret":-0.00188,"close":10.67}
{"ticker":"TWO","date":"2015-05-22","pret":0.00375,"close":10.66}
{"ticker":"TWO","date":"2015-05-26","pret":-0.00187,"close":10.62}
{"ticker":"TWO","date":"2015-05-27","pret":-0.00188,"close":10.68}
{"ticker":"TWO","date":"2015-05-28","pret":-0.00094,"close":10.7}
{"ticker":"TWO","date":"2015-05-29","pret":0.00656,"close":10.69}
{"ticker":"TWO","date":"2015-06-01","pret":-0.00093,"close":10.71}
{"ticker":"TWO","date":"2015-06-02","pret":0,"close":10.66}
{"ticker":"TWO","date":"2015-06-03","pret":-0.00281,"close":10.58}
{"ticker":"TWO","date":"2015-06-04","pret":-0.01131,"close":10.54}
{"ticker":"TWO","date":"2015-06-05","pret":-0.0057,"close":10.29}
{"ticker":"TWO","date":"2015-06-08","pret":-0.02217,"close":10.3}
{"ticker":"TWO","date":"2015-06-09","pret":0.00292,"close":10.25}
{"ticker":"TWO","date":"2015-06-10","pret":-0.0039,"close":10.25}
{"ticker":"TWO","date":"2015-06-11","pret":0.00487,"close":10.42}
{"ticker":"TWO","date":"2015-06-12","pret":0.01062,"close":10.46}
{"ticker":"TWO","date":"2015-06-15","pret":0,"close":10.34}
{"ticker":"TWO","date":"2015-06-16","pret":-0.00772,"close":10.33}
{"ticker":"TWO","date":"2015-06-17","pret":0.00097,"close":10.41}
{"ticker":"TWO","date":"2015-06-18","pret":0.00482,"close":10.47}
{"ticker":"TWO","date":"2015-06-19","pret":0.00767,"close":10.43}
{"ticker":"TWO","date":"2015-06-22","pret":-0.00383,"close":10.41}
{"ticker":"TWO","date":"2015-06-23","pret":-0.00288,"close":10.43}
{"ticker":"TWO","date":"2015-06-24","pret":0.0048,"close":10.32}
{"ticker":"TWO","date":"2015-06-25","pret":-0.01349,"close":10.35}
{"ticker":"TWO","date":"2015-06-26","pret":-0.02355,"close":9.88}
{"ticker":"TWO","date":"2015-06-29","pret":-0.02718,"close":9.75}
{"ticker":"TWO","date":"2015-06-30","pret":-0.00102,"close":9.74}
{"ticker":"TWO","date":"2015-07-01","pret":-0.00409,"close":9.93}
{"ticker":"TWO","date":"2015-07-02","pret":0.0193,"close":9.93}
{"ticker":"TWO","date":"2015-07-06","pret":-0.00403,"close":10.07}
{"ticker":"TWO","date":"2015-07-07","pret":0.02297,"close":10.26}
{"ticker":"TWO","date":"2015-07-08","pret":0.00884,"close":10.21}
{"ticker":"TWO","date":"2015-07-09","pret":0.00196,"close":10.1}
{"ticker":"TWO","date":"2015-07-10","pret":-0.01575,"close":10.17}
{"ticker":"TWO","date":"2015-07-13","pret":0.00692,"close":10.17}
{"ticker":"TWO","date":"2015-07-14","pret":0.00589,"close":10.18}
{"ticker":"TWO","date":"2015-07-15","pret":-0.00294,"close":10.16}
{"ticker":"TWO","date":"2015-07-16","pret":-0.00098,"close":10.21}
{"ticker":"TWO","date":"2015-07-17","pret":0.0049,"close":10.2}
{"ticker":"TWO","date":"2015-07-20","pret":-0.0049,"close":10.17}
{"ticker":"TWO","date":"2015-07-21","pret":0.00392,"close":10.15}
{"ticker":"TWO","date":"2015-07-22","pret":-0.00589,"close":10.11}
{"ticker":"TWO","date":"2015-07-23","pret":-0.00395,"close":10.04}
{"ticker":"TWO","date":"2015-07-24","pret":-0.00595,"close":9.91}
{"ticker":"TWO","date":"2015-07-27","pret":-0.01504,"close":9.93}
{"ticker":"TWO","date":"2015-07-28","pret":0.00303,"close":10.02}
{"ticker":"TWO","date":"2015-07-29","pret":0.00802,"close":10.1}
{"ticker":"TWO","date":"2015-07-30","pret":0.00895,"close":10.11}
{"ticker":"TWO","date":"2015-07-31","pret":0.00198,"close":10.22}
{"ticker":"TWO","date":"2015-08-03","pret":0.00787,"close":10.16}
{"ticker":"TWO","date":"2015-08-04","pret":-0.0059,"close":10.08}
{"ticker":"TWO","date":"2015-08-05","pret":-0.0159,"close":9.84}
{"ticker":"TWO","date":"2015-08-06","pret":-0.01922,"close":9.81}
{"ticker":"TWO","date":"2015-08-07","pret":0,"close":9.76}
{"ticker":"TWO","date":"2015-08-10","pret":-0.00307,"close":9.69}
{"ticker":"TWO","date":"2015-08-11","pret":-0.00926,"close":9.74}
{"ticker":"TWO","date":"2015-08-12","pret":0.00516,"close":9.71}
{"ticker":"TWO","date":"2015-08-13","pret":0,"close":9.74}
{"ticker":"TWO","date":"2015-08-14","pret":-0.00103,"close":9.78}
{"ticker":"TWO","date":"2015-08-17","pret":0.00718,"close":9.95}
{"ticker":"TWO","date":"2015-08-18","pret":0.01924,"close":9.95}
{"ticker":"TWO","date":"2015-08-19","pret":-0.00503,"close":9.92}
{"ticker":"TWO","date":"2015-08-20","pret":-0.00404,"close":9.88}
{"ticker":"TWO","date":"2015-08-21","pret":-0.00507,"close":9.66}
{"ticker":"TWO","date":"2015-08-24","pret":-0.06082,"close":9.34}
{"ticker":"TWO","date":"2015-08-25","pret":0.01821,"close":9.4}
{"ticker":"TWO","date":"2015-08-26","pret":0.00529,"close":9.52}
{"ticker":"TWO","date":"2015-08-27","pret":0.00946,"close":9.64}
{"ticker":"TWO","date":"2015-08-28","pret":0.01041,"close":9.48}
{"ticker":"TWO","date":"2015-08-31","pret":-0.01881,"close":9.46}
{"ticker":"TWO","date":"2015-09-01","pret":-0.00848,"close":9.37}
{"ticker":"TWO","date":"2015-09-02","pret":0.00106,"close":9.36}
{"ticker":"TWO","date":"2015-09-03","pret":-0.00426,"close":9.36}
{"ticker":"TWO","date":"2015-09-04","pret":-0.00321,"close":9.31}
{"ticker":"TWO","date":"2015-09-08","pret":0.00427,"close":9.37}
{"ticker":"TWO","date":"2015-09-09","pret":0.00213,"close":9.29}
{"ticker":"TWO","date":"2015-09-10","pret":-0.01285,"close":9.31}
{"ticker":"TWO","date":"2015-09-11","pret":0,"close":9.43}
{"ticker":"TWO","date":"2015-09-14","pret":0.01815,"close":9.4}
{"ticker":"TWO","date":"2015-09-15","pret":-0.00424,"close":9.33}
{"ticker":"TWO","date":"2015-09-16","pret":-0.00747,"close":9.35}
{"ticker":"TWO","date":"2015-09-17","pret":0.00107,"close":9.49}
{"ticker":"TWO","date":"2015-09-18","pret":0.00852,"close":9.46}
{"ticker":"TWO","date":"2015-09-21","pret":0.00423,"close":9.58}
{"ticker":"TWO","date":"2015-09-22","pret":0.00527,"close":9.53}
{"ticker":"TWO","date":"2015-09-23","pret":0.00419,"close":9.62}
{"ticker":"TWO","date":"2015-09-24","pret":0.00418,"close":9.57}
{"ticker":"TWO","date":"2015-09-25","pret":-0.00209,"close":9.49}
{"ticker":"TWO","date":"2015-09-28","pret":-0.03939,"close":8.91}
{"ticker":"TWO","date":"2015-09-29","pret":-0.03199,"close":8.79}
{"ticker":"TWO","date":"2015-09-30","pret":-0.01582,"close":8.82}
{"ticker":"TWO","date":"2015-10-01","pret":0.00681,"close":8.81}
{"ticker":"TWO","date":"2015-10-02","pret":-0.00567,"close":8.85}
{"ticker":"TWO","date":"2015-10-05","pret":0.0068,"close":9.02}
{"ticker":"TWO","date":"2015-10-06","pret":0.01681,"close":9.02}
{"ticker":"TWO","date":"2015-10-07","pret":0.00222,"close":9.16}
{"ticker":"TWO","date":"2015-10-08","pret":0.01649,"close":9.12}
{"ticker":"TWO","date":"2015-10-09","pret":-0.00656,"close":9.13}
{"ticker":"TWO","date":"2015-10-12","pret":0.00438,"close":9.13}
{"ticker":"TWO","date":"2015-10-13","pret":-0.00438,"close":9.06}
{"ticker":"TWO","date":"2015-10-14","pret":-0.00661,"close":8.94}
{"ticker":"TWO","date":"2015-10-15","pret":-0.01223,"close":8.94}
{"ticker":"TWO","date":"2015-10-16","pret":0.00224,"close":8.93}
{"ticker":"TWO","date":"2015-10-19","pret":-0.00335,"close":8.91}
{"ticker":"TWO","date":"2015-10-20","pret":-0.00336,"close":8.89}
{"ticker":"TWO","date":"2015-10-21","pret":0,"close":8.86}
{"ticker":"TWO","date":"2015-10-22","pret":0,"close":8.91}
{"ticker":"TWO","date":"2015-10-23","pret":0.00224,"close":8.88}
{"ticker":"TWO","date":"2015-10-26","pret":-0.00449,"close":8.8}
{"ticker":"TWO","date":"2015-10-27","pret":-0.00905,"close":8.61}
{"ticker":"TWO","date":"2015-10-28","pret":-0.02067,"close":8.68}
{"ticker":"TWO","date":"2015-10-29","pret":0.00232,"close":8.59}
{"ticker":"TWO","date":"2015-10-30","pret":-0.0058,"close":8.46}
{"ticker":"TWO","date":"2015-11-02","pret":-0.01643,"close":8.63}
{"ticker":"TWO","date":"2015-11-03","pret":0.02108,"close":8.65}
{"ticker":"TWO","date":"2015-11-04","pret":0.00231,"close":8.62}
{"ticker":"TWO","date":"2015-11-05","pret":-0.01749,"close":8.23}
{"ticker":"TWO","date":"2015-11-06","pret":-0.04082,"close":8.27}
{"ticker":"TWO","date":"2015-11-09","pret":0.01097,"close":8.24}
{"ticker":"TWO","date":"2015-11-10","pret":0,"close":8.35}
{"ticker":"TWO","date":"2015-11-11","pret":0.01324,"close":8.38}
{"ticker":"TWO","date":"2015-11-12","pret":0,"close":8.26}
{"ticker":"TWO","date":"2015-11-13","pret":-0.00962,"close":8.29}
{"ticker":"TWO","date":"2015-11-16","pret":0,"close":8.27}
{"ticker":"TWO","date":"2015-11-17","pret":-0.00121,"close":8.26}
{"ticker":"TWO","date":"2015-11-18","pret":-0.00121,"close":8.35}
{"ticker":"TWO","date":"2015-11-19","pret":0.01442,"close":8.46}
{"ticker":"TWO","date":"2015-11-20","pret":0.00713,"close":8.44}
{"ticker":"TWO","date":"2015-11-23","pret":0.00118,"close":8.42}
{"ticker":"TWO","date":"2015-11-24","pret":-0.00594,"close":8.4}
{"ticker":"TWO","date":"2015-11-25","pret":-0.00119,"close":8.42}
{"ticker":"TWO","date":"2015-11-26"}
{"ticker":"TWO","date":"2015-11-27","pret":0.00119,"close":8.51}
{"ticker":"TWO","date":"2015-11-30","pret":0.01418,"close":8.5}
{"ticker":"TWO","date":"2015-12-01","pret":0,"close":8.47}
{"ticker":"TWO","date":"2015-12-02","pret":-0.00943,"close":8.31}
{"ticker":"TWO","date":"2015-12-03","pret":-0.01673,"close":8.33}
{"ticker":"TWO","date":"2015-12-04","pret":0.00361,"close":8.27}
{"ticker":"TWO","date":"2015-12-07","pret":-0.01086,"close":8.25}
{"ticker":"TWO","date":"2015-12-08","pret":-0.00243,"close":8.18}
{"ticker":"TWO","date":"2015-12-09","pret":-0.00855,"close":8.16}
{"ticker":"TWO","date":"2015-12-10","pret":0.00245,"close":8.19}
{"ticker":"TWO","date":"2015-12-11","pret":-0.00245,"close":8.04}
{"ticker":"TWO","date":"2015-12-14","pret":-0.00739,"close":7.94}
{"ticker":"TWO","date":"2015-12-15","pret":-0.01998,"close":8.1}
{"ticker":"TWO","date":"2015-12-16","pret":0.02736,"close":8.31}
{"ticker":"TWO","date":"2015-12-17"}
{"ticker":"TWO","date":"2015-12-18","pret":0.0314,"close":8.41}
{"ticker":"TWO","date":"2015-12-21","pret":0.00474,"close":8.4}
{"ticker":"TWO","date":"2015-12-22","pret":-0.00474,"close":8.55}
{"ticker":"TWO","date":"2015-12-23","pret":0.02001,"close":8.62}
{"ticker":"TWO","date":"2015-12-24","pret":0.00465,"close":8.59}
{"ticker":"TWO","date":"2015-12-28","pret":-0.03422,"close":8.3}
{"ticker":"TWO","date":"2015-12-29","pret":-0.00361,"close":8.23}
{"ticker":"TWO","date":"2015-12-30","pret":-0.0109,"close":8.16}
{"ticker":"TWO","date":"2015-12-31","pret":-0.00734,"close":8.1}
{"ticker":"TWO","date":"2016-01-04","pret":-0.01483,"close":8.21}
{"ticker":"TWO","date":"2016-01-05","pret":0.02582,"close":8.35}
{"ticker":"TWOU","date":"2015-01-02","pret":0.00712,"close":19.48}
{"ticker":"TWOU","date":"2015-01-05","pret":-0.01636,"close":18.91}
{"ticker":"TWOU","date":"2015-01-06","pret":-0.02083,"close":18.97}
{"ticker":"TWOU","date":"2015-01-07","pret":0.00105,"close":18.44}
{"ticker":"TWOU","date":"2015-01-08","pret":-0.00845,"close":17.97}
{"ticker":"TWOU","date":"2015-01-09","pret":-0.05224,"close":18.45}
{"ticker":"TWOU","date":"2015-01-12","pret":0.02701,"close":18.35}
{"ticker":"TWOU","date":"2015-01-13","pret":0.00217,"close":17.92}
{"ticker":"TWOU","date":"2015-01-14","pret":-0.03422,"close":17.5}
{"ticker":"TWOU","date":"2015-01-15","pret":-0.01186,"close":17.44}
{"ticker":"TWOU","date":"2015-01-16","pret":-0.01143,"close":17.81}
{"ticker":"TWOU","date":"2015-01-20","pret":0.02777,"close":18.07}
{"ticker":"TWOU","date":"2015-01-21","pret":0.00557,"close":18.01}
{"ticker":"TWOU","date":"2015-01-22","pret":0.00333,"close":18.11}
{"ticker":"TWOU","date":"2015-01-23","pret":0.00497,"close":18.2}
{"ticker":"TWOU","date":"2015-01-26","pret":-0.00387,"close":18.27}
{"ticker":"TWOU","date":"2015-01-27","pret":-0.00388,"close":17.97}
{"ticker":"TWOU","date":"2015-01-28","pret":0.00443,"close":17.77}
{"ticker":"TWOU","date":"2015-01-29","pret":-0.01505,"close":17.98}
{"ticker":"TWOU","date":"2015-01-30","pret":0.00224,"close":17.79}
{"ticker":"TWOU","date":"2015-02-02","pret":-0.00562,"close":18.11}
{"ticker":"TWOU","date":"2015-02-03","pret":0.02118,"close":17.66}
{"ticker":"TWOU","date":"2015-02-04","pret":-0.02797,"close":17.87}
{"ticker":"TWOU","date":"2015-02-05","pret":0.01016,"close":17.97}
{"ticker":"TWOU","date":"2015-02-06","pret":0.01061,"close":18.2}
{"ticker":"TWOU","date":"2015-02-09","pret":0.0083,"close":18.31}
{"ticker":"TWOU","date":"2015-02-10","pret":0.02072,"close":18.25}
{"ticker":"TWOU","date":"2015-02-11","pret":-0.01304,"close":17.59}
{"ticker":"TWOU","date":"2015-02-12","pret":-0.03562,"close":17.49}
{"ticker":"TWOU","date":"2015-02-13","pret":-0.01197,"close":17.11}
{"ticker":"TWOU","date":"2015-02-17","pret":-0.02086,"close":17.13}
{"ticker":"TWOU","date":"2015-02-18","pret":0.00117,"close":17.2}
{"ticker":"TWOU","date":"2015-02-19","pret":0.0035,"close":17.49}
{"ticker":"TWOU","date":"2015-02-20","pret":0.0219,"close":17.62}
{"ticker":"TWOU","date":"2015-02-23","pret":0.01021,"close":17.79}
{"ticker":"TWOU","date":"2015-02-24","pret":0,"close":17.67}
{"ticker":"TWOU","date":"2015-02-25","pret":0.00787,"close":17.88}
{"ticker":"TWOU","date":"2015-02-26","pret":-0.00336,"close":17.87}
{"ticker":"TWOU","date":"2015-02-27","pret":0.01117,"close":18.48}
{"ticker":"TWOU","date":"2015-03-02","pret":0.02198,"close":18.18}
{"ticker":"TWOU","date":"2015-03-03","pret":-0.02811,"close":17.86}
{"ticker":"TWOU","date":"2015-03-04","pret":-0.01805,"close":17.63}
{"ticker":"TWOU","date":"2015-03-05","pret":-0.00342,"close":17.8}
{"ticker":"TWOU","date":"2015-03-06","pret":0.01361,"close":17.74}
{"ticker":"TWOU","date":"2015-03-09","pret":0.00338,"close":18.05}
{"ticker":"TWOU","date":"2015-03-10","pret":0.01449,"close":19.13}
{"ticker":"TWOU","date":"2015-03-11","pret":0.05805,"close":19.23}
{"ticker":"TWOU","date":"2015-03-12","pret":0.00521,"close":21.15}
{"ticker":"TWOU","date":"2015-03-13","pret":0.08701,"close":21.46}
{"ticker":"TWOU","date":"2015-03-16","pret":0.02353,"close":22.32}
{"ticker":"TWOU","date":"2015-03-17","pret":0.03159,"close":22.89}
{"ticker":"TWOU","date":"2015-03-18","pret":0.01742,"close":23.02}
{"ticker":"TWOU","date":"2015-03-19","pret":0.01101,"close":22.29}
{"ticker":"TWOU","date":"2015-03-20","pret":-0.0334,"close":22.5}
{"ticker":"TWOU","date":"2015-03-23","pret":0.01884,"close":22.54}
{"ticker":"TWOU","date":"2015-03-24","pret":-0.00089,"close":22.65}
{"ticker":"TWOU","date":"2015-03-25","pret":0.01018,"close":22.63}
{"ticker":"TWOU","date":"2015-03-26","pret":-0.00929,"close":22.48}
{"ticker":"TWOU","date":"2015-03-27","pret":0.00133,"close":22.49}
{"ticker":"TWOU","date":"2015-03-30","pret":-0.00267,"close":23.95}
{"ticker":"TWOU","date":"2015-03-31","pret":0.05792,"close":25.58}
{"ticker":"TWOU","date":"2015-04-01","pret":0.0791,"close":25.52}
{"ticker":"TWOU","date":"2015-04-02","pret":-0.01564,"close":25.4}
{"ticker":"TWOU","date":"2015-04-06","pret":-0.00474,"close":25}
{"ticker":"TWOU","date":"2015-04-07","pret":-0.01356,"close":25}
{"ticker":"TWOU","date":"2015-04-08","pret":0.00441,"close":25.15}
{"ticker":"TWOU","date":"2015-04-09","pret":0.00876,"close":24.59}
{"ticker":"TWOU","date":"2015-04-10","pret":-0.02935,"close":25.02}
{"ticker":"TWOU","date":"2015-04-13","pret":0.0198,"close":25.22}
{"ticker":"TWOU","date":"2015-04-14","pret":0.01193,"close":25.21}
{"ticker":"TWOU","date":"2015-04-15","pret":-0.00237,"close":25}
{"ticker":"TWOU","date":"2015-04-16","pret":-0.01156,"close":25.11}
{"ticker":"TWOU","date":"2015-04-17","pret":0.00599,"close":25.5}
{"ticker":"TWOU","date":"2015-04-20","pret":0.01581,"close":26.56}
{"ticker":"TWOU","date":"2015-04-21","pret":0.04374,"close":26.9}
{"ticker":"TWOU","date":"2015-04-22","pret":0.0112,"close":27.35}
{"ticker":"TWOU","date":"2015-04-23","pret":0.02457,"close":28.77}
{"ticker":"TWOU","date":"2015-04-24","pret":0.03802,"close":27.86}
{"ticker":"TWOU","date":"2015-04-27","pret":-0.02686,"close":26.88}
{"ticker":"TWOU","date":"2015-04-28","pret":-0.03573,"close":26.69}
{"ticker":"TWOU","date":"2015-04-29","pret":-0.01345,"close":26.6}
{"ticker":"TWOU","date":"2015-04-30","pret":-0.00377,"close":26.61}
{"ticker":"TWOU","date":"2015-05-01","pret":0.00752,"close":27.18}
{"ticker":"TWOU","date":"2015-05-04","pret":0.0248,"close":26.98}
{"ticker":"TWOU","date":"2015-05-05","pret":-0.01771,"close":26.41}
{"ticker":"TWOU","date":"2015-05-06","pret":-0.01878,"close":26.51}
{"ticker":"TWOU","date":"2015-05-07","pret":0.00341,"close":26.57}
{"ticker":"TWOU","date":"2015-05-08","pret":0.03782,"close":27.49}
{"ticker":"TWOU","date":"2015-05-11","pret":0.00218,"close":27.75}
{"ticker":"TWOU","date":"2015-05-12","pret":-0.01758,"close":26.56}
{"ticker":"TWOU","date":"2015-05-13","pret":-0.01865,"close":26.17}
{"ticker":"TWOU","date":"2015-05-14","pret":-0.00718,"close":26.69}
{"ticker":"TWOU","date":"2015-05-15","pret":0.01131,"close":26.83}
{"ticker":"TWOU","date":"2015-05-18","pret":0,"close":26.7}
{"ticker":"TWOU","date":"2015-05-19","pret":0.00561,"close":27.14}
{"ticker":"TWOU","date":"2015-05-20","pret":0.01444,"close":27.24}
{"ticker":"TWOU","date":"2015-05-21","pret":-0.00368,"close":27.27}
{"ticker":"TWOU","date":"2015-05-22","pret":0.00735,"close":27.67}
{"ticker":"TWOU","date":"2015-05-26","pret":0.00621,"close":27.78}
{"ticker":"TWOU","date":"2015-05-27","pret":0.01517,"close":27.82}
{"ticker":"TWOU","date":"2015-05-28","pret":-0.00215,"close":27.85}
{"ticker":"TWOU","date":"2015-05-29","pret":-0.0018,"close":27.76}
{"ticker":"TWOU","date":"2015-06-01","pret":0.00359,"close":28.23}
{"ticker":"TWOU","date":"2015-06-02","pret":0.01105,"close":28.33}
{"ticker":"TWOU","date":"2015-06-03","pret":0.00742,"close":28.58}
{"ticker":"TWOU","date":"2015-06-04","pret":0.00281,"close":28.85}
{"ticker":"TWOU","date":"2015-06-05","pret":0.007,"close":28.97}
{"ticker":"TWOU","date":"2015-06-08","pret":0.00729,"close":28.99}
{"ticker":"TWOU","date":"2015-06-09","pret":0.00345,"close":28.75}
{"ticker":"TWOU","date":"2015-06-10","pret":-0.00519,"close":28.77}
{"ticker":"TWOU","date":"2015-06-11","pret":-0.02102,"close":28.41}
{"ticker":"TWOU","date":"2015-06-12","pret":0.00459,"close":28.09}
{"ticker":"TWOU","date":"2015-06-15","pret":-0.00956,"close":29.85}
{"ticker":"TWOU","date":"2015-06-16","pret":0.0486,"close":29.8}
{"ticker":"TWOU","date":"2015-06-17","pret":0.0138,"close":29.63}
{"ticker":"TWOU","date":"2015-06-18","pret":-0.00368,"close":30.89}
{"ticker":"TWOU","date":"2015-06-19","pret":0.03882,"close":31.09}
{"ticker":"TWOU","date":"2015-06-22","pret":0.01442,"close":30.59}
{"ticker":"TWOU","date":"2015-06-23","pret":-0.02512,"close":30.71}
{"ticker":"TWOU","date":"2015-06-24","pret":-0.00852,"close":29.84}
{"ticker":"TWOU","date":"2015-06-25","pret":-0.01225,"close":30.58}
{"ticker":"TWOU","date":"2015-06-26","pret":0.01717,"close":32.37}
{"ticker":"TWOU","date":"2015-06-29","pret":0.05011,"close":31.71}
{"ticker":"TWOU","date":"2015-06-30","pret":-0.0075,"close":32.19}
{"ticker":"TWOU","date":"2015-07-01","pret":0.01278,"close":30.83}
{"ticker":"TWOU","date":"2015-07-02","pret":-0.0531,"close":30.29}
{"ticker":"TWOU","date":"2015-07-06","pret":-0.02279,"close":30.72}
{"ticker":"TWOU","date":"2015-07-07","pret":0.02442,"close":29.87}
{"ticker":"TWOU","date":"2015-07-08","pret":-0.03349,"close":29.53}
{"ticker":"TWOU","date":"2015-07-09","pret":0.0037,"close":30.3}
{"ticker":"TWOU","date":"2015-07-10","pret":0.0216,"close":31.58}
{"ticker":"TWOU","date":"2015-07-13","pret":0.03932,"close":31.89}
{"ticker":"TWOU","date":"2015-07-14","pret":0.00347,"close":31.99}
{"ticker":"TWOU","date":"2015-07-15","pret":0.02366,"close":32.79}
{"ticker":"TWOU","date":"2015-07-16","pret":0.01708,"close":33.61}
{"ticker":"TWOU","date":"2015-07-17","pret":0.01262,"close":33.16}
{"ticker":"TWOU","date":"2015-07-20","pret":-0.00569,"close":33}
{"ticker":"TWOU","date":"2015-07-21","pret":-0.00905,"close":33.19}
{"ticker":"TWOU","date":"2015-07-22","pret":0.00574,"close":33.49}
{"ticker":"TWOU","date":"2015-07-23","pret":0.01466,"close":33.31}
{"ticker":"TWOU","date":"2015-07-24","pret":-0.01466,"close":33.66}
{"ticker":"TWOU","date":"2015-07-27","pret":0.01079,"close":33.29}
{"ticker":"TWOU","date":"2015-07-28","pret":-0.00838,"close":33.15}
{"ticker":"TWOU","date":"2015-07-29","pret":-0.00542,"close":31.5}
{"ticker":"TWOU","date":"2015-07-30","pret":-0.04956,"close":31.66}
{"ticker":"TWOU","date":"2015-07-31","pret":0.00948,"close":32.09}
{"ticker":"TWOU","date":"2015-08-03","pret":0.00721,"close":31.69}
{"ticker":"TWOU","date":"2015-08-04","pret":-0.01162,"close":32.21}
{"ticker":"TWOU","date":"2015-08-05","pret":0.01878,"close":33.82}
{"ticker":"TWOU","date":"2015-08-06","pret":0.04635,"close":32.05}
{"ticker":"TWOU","date":"2015-08-07","pret":-0.04295,"close":38.31}
{"ticker":"TWOU","date":"2015-08-10","pret":0.17374,"close":37.46}
{"ticker":"TWOU","date":"2015-08-11","pret":-0.04055,"close":36.74}
{"ticker":"TWOU","date":"2015-08-12","pret":-0.00624,"close":36.83}
{"ticker":"TWOU","date":"2015-08-13","pret":0.00705,"close":37.02}
{"ticker":"TWOU","date":"2015-08-14","pret":-0.00923,"close":36.03}
{"ticker":"TWOU","date":"2015-08-17","pret":-0.01567,"close":36}
{"ticker":"TWOU","date":"2015-08-18","pret":-0.0025,"close":35.01}
{"ticker":"TWOU","date":"2015-08-19","pret":-0.03476,"close":35.21}
{"ticker":"TWOU","date":"2015-08-20","pret":0.00659,"close":34.66}
{"ticker":"TWOU","date":"2015-08-21","pret":-0.02546,"close":34.02}
{"ticker":"TWOU","date":"2015-08-24","pret":-0.05482,"close":33.01}
{"ticker":"TWOU","date":"2015-08-25","pret":0.04805,"close":34.02}
{"ticker":"TWOU","date":"2015-08-26","pret":0.02564,"close":34.59}
{"ticker":"TWOU","date":"2015-08-27","pret":0.00659,"close":35.15}
{"ticker":"TWOU","date":"2015-08-28","pret":0,"close":34.99}
{"ticker":"TWOU","date":"2015-08-31","pret":-0.00659,"close":34.97}
{"ticker":"TWOU","date":"2015-09-01","pret":-0.00954,"close":33.91}
{"ticker":"TWOU","date":"2015-09-02","pret":-0.00728,"close":34.96}
{"ticker":"TWOU","date":"2015-09-03","pret":0.02484,"close":34.93}
{"ticker":"TWOU","date":"2015-09-04","pret":-0.01553,"close":34.92}
{"ticker":"TWOU","date":"2015-09-08","pret":0.02574,"close":35.57}
{"ticker":"TWOU","date":"2015-09-09","pret":0.00816,"close":34.82}
{"ticker":"TWOU","date":"2015-09-10","pret":-0.0313,"close":36.12}
{"ticker":"TWOU","date":"2015-09-11","pret":0.03966,"close":36.13}
{"ticker":"TWOU","date":"2015-09-14","pret":0.00388,"close":36.3}
{"ticker":"TWOU","date":"2015-09-15","pret":0.00249,"close":36.14}
{"ticker":"TWOU","date":"2015-09-16","pret":0.00055,"close":35.94}
{"ticker":"TWOU","date":"2015-09-17","pret":-0.0072,"close":36.85}
{"ticker":"TWOU","date":"2015-09-18","pret":0.01407,"close":37.56}
{"ticker":"TWOU","date":"2015-09-21","pret":0.03817,"close":39.45}
{"ticker":"TWOU","date":"2015-09-22","pret":0.02808,"close":38.51}
{"ticker":"TWOU","date":"2015-09-23","pret":-0.01681,"close":37.2}
{"ticker":"TWOU","date":"2015-09-24","pret":-0.03854,"close":34.76}
{"ticker":"TWOU","date":"2015-09-25","pret":-0.02692,"close":35.21}
{"ticker":"TWOU","date":"2015-09-28","pret":-0.02138,"close":35.11}
{"ticker":"TWOU","date":"2015-09-29","pret":-0.00085,"close":35.99}
{"ticker":"TWOU","date":"2015-09-30","pret":0.03249,"close":35.9}
{"ticker":"TWOU","date":"2015-10-01","pret":-0.01583,"close":32.2}
{"ticker":"TWOU","date":"2015-10-02","pret":-0.11279,"close":32.06}
{"ticker":"TWOU","date":"2015-10-05","pret":0.01647,"close":32.02}
{"ticker":"TWOU","date":"2015-10-06","pret":-0.01303,"close":30.2}
{"ticker":"TWOU","date":"2015-10-07","pret":-0.05885,"close":29.89}
{"ticker":"TWOU","date":"2015-10-08","pret":-0.02448,"close":28.78}
{"ticker":"TWOU","date":"2015-10-09","pret":-0.01815,"close":29.22}
{"ticker":"TWOU","date":"2015-10-12","pret":0.00345,"close":24.04}
{"ticker":"TWOU","date":"2015-10-13","pret":-0.15427,"close":24.23}
{"ticker":"TWOU","date":"2015-10-14","pret":-0.03893,"close":23.77}
{"ticker":"TWOU","date":"2015-10-15","pret":-0.01304,"close":23.69}
{"ticker":"TWOU","date":"2015-10-16","pret":0.07305,"close":24.64}
{"ticker":"TWOU","date":"2015-10-19","pret":-0.04097,"close":24.07}
{"ticker":"TWOU","date":"2015-10-20","pret":-0.0203,"close":23.95}
{"ticker":"TWOU","date":"2015-10-21","pret":0.00376,"close":23.4}
{"ticker":"TWOU","date":"2015-10-22","pret":-0.0249,"close":23.02}
{"ticker":"TWOU","date":"2015-10-23","pret":-0.01768,"close":23.07}
{"ticker":"TWOU","date":"2015-10-26","pret":-0.00261,"close":23.95}
{"ticker":"TWOU","date":"2015-10-27","pret":0.07152,"close":21.57}
{"ticker":"TWOU","date":"2015-10-28","pret":-0.13638,"close":20.96}
{"ticker":"TWOU","date":"2015-10-29","pret":-0.03408,"close":20.84}
{"ticker":"TWOU","date":"2015-10-30","pret":0.00624,"close":20.98}
{"ticker":"TWOU","date":"2015-11-02","pret":0.00382,"close":20.34}
{"ticker":"TWOU","date":"2015-11-03","pret":-0.02412,"close":20.3}
{"ticker":"TWOU","date":"2015-11-04","pret":-0.01031,"close":20.83}
{"ticker":"TWOU","date":"2015-11-05","pret":0.02389,"close":21.34}
{"ticker":"TWOU","date":"2015-11-06","pret":0.02239,"close":21.92}
{"ticker":"TWOU","date":"2015-11-09","pret":0.0379,"close":22.89}
{"ticker":"TWOU","date":"2015-11-10","pret":0.03213,"close":24.65}
{"ticker":"TWOU","date":"2015-11-11","pret":0.07241,"close":24.13}
{"ticker":"TWOU","date":"2015-11-12","pret":-0.0198,"close":22.93}
{"ticker":"TWOU","date":"2015-11-13","pret":-0.05261,"close":21.69}
{"ticker":"TWOU","date":"2015-11-16","pret":-0.05136,"close":21.56}
{"ticker":"TWOU","date":"2015-11-17","pret":-0.00696,"close":21.23}
{"ticker":"TWOU","date":"2015-11-18","pret":-0.0042,"close":21.84}
{"ticker":"TWOU","date":"2015-11-19","pret":0.03627,"close":22.39}
{"ticker":"TWOU","date":"2015-11-20","pret":0.01432,"close":21.9}
{"ticker":"TWOU","date":"2015-11-23","pret":-0.03666,"close":22.8}
{"ticker":"TWOU","date":"2015-11-24","pret":0.04066,"close":23.58}
{"ticker":"TWOU","date":"2015-11-25","pret":0.03907,"close":23.6}
{"ticker":"TWOU","date":"2015-11-26"}
{"ticker":"TWOU","date":"2015-11-27","pret":0.00467,"close":23.45}
{"ticker":"TWOU","date":"2015-11-30","pret":-0.00212,"close":24.12}
{"ticker":"TWOU","date":"2015-12-01","pret":0.02516,"close":24.58}
{"ticker":"TWOU","date":"2015-12-02","pret":0.0103,"close":24.34}
{"ticker":"TWOU","date":"2015-12-03","pret":0.00938,"close":23.54}
{"ticker":"TWOU","date":"2015-12-04","pret":-0.0491,"close":24.04}
{"ticker":"TWOU","date":"2015-12-07","pret":0.02485,"close":25.22}
{"ticker":"TWOU","date":"2015-12-08","pret":0.03595,"close":26.6}
{"ticker":"TWOU","date":"2015-12-09","pret":0.06524,"close":26.28}
{"ticker":"TWOU","date":"2015-12-10","pret":-0.00944,"close":26.05}
{"ticker":"TWOU","date":"2015-12-11","pret":-0.02614,"close":25.55}
{"ticker":"TWOU","date":"2015-12-14","pret":0.0035,"close":26.71}
{"ticker":"TWOU","date":"2015-12-15","pret":0.03659,"close":27.6}
{"ticker":"TWOU","date":"2015-12-16","pret":0.03854,"close":28.08}
{"ticker":"TWOU","date":"2015-12-17"}
{"ticker":"TWOU","date":"2015-12-18","pret":0.01784,"close":27.38}
{"ticker":"TWOU","date":"2015-12-21","pret":-0.02362,"close":27.67}
{"ticker":"TWOU","date":"2015-12-22","pret":0,"close":27.89}
{"ticker":"TWOU","date":"2015-12-23","pret":0.01009,"close":28.11}
{"ticker":"TWOU","date":"2015-12-24","pret":0.01176,"close":28.5}
{"ticker":"TWOU","date":"2015-12-28","pret":0.01022,"close":28.56}
{"ticker":"TWOU","date":"2015-12-29","pret":0.00629,"close":28.92}
{"ticker":"TWOU","date":"2015-12-30","pret":-0.01086,"close":28.28}
{"ticker":"TWOU","date":"2015-12-31","pret":-0.00885,"close":27.98}
{"ticker":"TWOU","date":"2016-01-04","pret":-0.03325,"close":27.04}
{"ticker":"TWOU","date":"2016-01-05","pret":-0.01072,"close":26.54}
{"ticker":"TWTR","date":"2015-01-02","pret":0.00943,"close":36.56}
{"ticker":"TWTR","date":"2015-01-05","pret":0.00083,"close":36.38}
{"ticker":"TWTR","date":"2015-01-06","pret":0.00028,"close":38.76}
{"ticker":"TWTR","date":"2015-01-07","pret":0.07513,"close":37.28}
{"ticker":"TWTR","date":"2015-01-08","pret":-0.04392,"close":39.09}
{"ticker":"TWTR","date":"2015-01-09","pret":0.04698,"close":40.17}
{"ticker":"TWTR","date":"2015-01-12","pret":0.02667,"close":39.37}
{"ticker":"TWTR","date":"2015-01-13","pret":-0.0135,"close":39.65}
{"ticker":"TWTR","date":"2015-01-14","pret":-0.02162,"close":39.85}
{"ticker":"TWTR","date":"2015-01-15","pret":0.02061,"close":36.93}
{"ticker":"TWTR","date":"2015-01-16","pret":-0.06558,"close":37.31}
{"ticker":"TWTR","date":"2015-01-20","pret":0.01097,"close":37.57}
{"ticker":"TWTR","date":"2015-01-21","pret":0.0016,"close":37.83}
{"ticker":"TWTR","date":"2015-01-22","pret":0.00873,"close":39.07}
{"ticker":"TWTR","date":"2015-01-23","pret":0.03874,"close":39.42}
{"ticker":"TWTR","date":"2015-01-26","pret":-0.00381,"close":40.1}
{"ticker":"TWTR","date":"2015-01-27","pret":0.00583,"close":38.92}
{"ticker":"TWTR","date":"2015-01-28","pret":-0.02898,"close":37.15}
{"ticker":"TWTR","date":"2015-01-29","pret":-0.02744,"close":36.68}
{"ticker":"TWTR","date":"2015-01-30","pret":-0.01999,"close":37.53}
{"ticker":"TWTR","date":"2015-02-02","pret":0.02825,"close":37.46}
{"ticker":"TWTR","date":"2015-02-03","pret":0.00793,"close":39.79}
{"ticker":"TWTR","date":"2015-02-04","pret":0.05254,"close":40.72}
{"ticker":"TWTR","date":"2015-02-05","pret":0.04849,"close":41.26}
{"ticker":"TWTR","date":"2015-02-06","pret":0.09262,"close":48.01}
{"ticker":"TWTR","date":"2015-02-09","pret":0.01314,"close":47.32}
{"ticker":"TWTR","date":"2015-02-10","pret":0.01318,"close":46.26}
{"ticker":"TWTR","date":"2015-02-11","pret":-0.02307,"close":47.5}
{"ticker":"TWTR","date":"2015-02-12","pret":0.03629,"close":47.95}
{"ticker":"TWTR","date":"2015-02-13","pret":-0.00104,"close":48.5}
{"ticker":"TWTR","date":"2015-02-17","pret":0.00562,"close":48.03}
{"ticker":"TWTR","date":"2015-02-18","pret":-0.00416,"close":47.82}
{"ticker":"TWTR","date":"2015-02-19","pret":-0.00334,"close":48.7}
{"ticker":"TWTR","date":"2015-02-20","pret":0.01905,"close":49.11}
{"ticker":"TWTR","date":"2015-02-23","pret":0.00532,"close":48.47}
{"ticker":"TWTR","date":"2015-02-24","pret":-0.01418,"close":48.69}
{"ticker":"TWTR","date":"2015-02-25","pret":0.00968,"close":48.55}
{"ticker":"TWTR","date":"2015-02-26","pret":0.0002,"close":49.41}
{"ticker":"TWTR","date":"2015-02-27","pret":0.00776,"close":48.08}
{"ticker":"TWTR","date":"2015-03-02","pret":-0.01909,"close":48.15}
{"ticker":"TWTR","date":"2015-03-03","pret":-0.0027,"close":47.71}
{"ticker":"TWTR","date":"2015-03-04","pret":-0.01296,"close":47.57}
{"ticker":"TWTR","date":"2015-03-05","pret":0.00168,"close":47.35}
{"ticker":"TWTR","date":"2015-03-06","pret":-0.00696,"close":46.75}
{"ticker":"TWTR","date":"2015-03-09","pret":-0.00085,"close":47.59}
{"ticker":"TWTR","date":"2015-03-10","pret":0.00021,"close":45.84}
{"ticker":"TWTR","date":"2015-03-11","pret":-0.03381,"close":46.27}
{"ticker":"TWTR","date":"2015-03-12","pret":0.01973,"close":47.07}
{"ticker":"TWTR","date":"2015-03-13","pret":0.00791,"close":46.66}
{"ticker":"TWTR","date":"2015-03-16","pret":-0.00085,"close":46.43}
{"ticker":"TWTR","date":"2015-03-17","pret":-0.00513,"close":46.93}
{"ticker":"TWTR","date":"2015-03-18","pret":0.00193,"close":47.2}
{"ticker":"TWTR","date":"2015-03-19","pret":0.00448,"close":47.93}
{"ticker":"TWTR","date":"2015-03-20","pret":0.02938,"close":48.44}
{"ticker":"TWTR","date":"2015-03-23","pret":-0.00248,"close":48.46}
{"ticker":"TWTR","date":"2015-03-24","pret":0.00887,"close":51.47}
{"ticker":"TWTR","date":"2015-03-25","pret":0.05652,"close":49.5}
{"ticker":"TWTR","date":"2015-03-26","pret":-0.03658,"close":49.92}
{"ticker":"TWTR","date":"2015-03-27","pret":0.014,"close":50.01}
{"ticker":"TWTR","date":"2015-03-30","pret":0.00198,"close":49.89}
{"ticker":"TWTR","date":"2015-03-31","pret":-0.01659,"close":50.08}
{"ticker":"TWTR","date":"2015-04-01","pret":0.02743,"close":50.47}
{"ticker":"TWTR","date":"2015-04-02","pret":-0.00708,"close":50.42}
{"ticker":"TWTR","date":"2015-04-06","pret":-0.01212,"close":50.84}
{"ticker":"TWTR","date":"2015-04-07","pret":0.0194,"close":52.87}
{"ticker":"TWTR","date":"2015-04-08","pret":0.04429,"close":52.3}
{"ticker":"TWTR","date":"2015-04-09","pret":-0.02219,"close":52.17}
{"ticker":"TWTR","date":"2015-04-10","pret":0.00268,"close":51.94}
{"ticker":"TWTR","date":"2015-04-13","pret":-0.00575,"close":51.62}
{"ticker":"TWTR","date":"2015-04-14","pret":-0.00463,"close":51.2}
{"ticker":"TWTR","date":"2015-04-15","pret":-0.00815,"close":51.3}
{"ticker":"TWTR","date":"2015-04-16","pret":-0.00058,"close":52.03}
{"ticker":"TWTR","date":"2015-04-17","pret":0.00796,"close":50.66}
{"ticker":"TWTR","date":"2015-04-20","pret":-0.01245,"close":51.4}
{"ticker":"TWTR","date":"2015-04-21","pret":0.01187,"close":51.32}
{"ticker":"TWTR","date":"2015-04-22","pret":-0.00388,"close":51.73}
{"ticker":"TWTR","date":"2015-04-23","pret":0.00755,"close":51.41}
{"ticker":"TWTR","date":"2015-04-24","pret":-0.00039,"close":50.82}
{"ticker":"TWTR","date":"2015-04-27","pret":-0.01967,"close":51.66}
{"ticker":"TWTR","date":"2015-04-28","pret":0.02563,"close":42.27}
{"ticker":"TWTR","date":"2015-04-29","pret":-0.2602,"close":38.49}
{"ticker":"TWTR","date":"2015-04-30","pret":-0.0234,"close":38.96}
{"ticker":"TWTR","date":"2015-05-01","pret":-0.00229,"close":37.84}
{"ticker":"TWTR","date":"2015-05-04","pret":-0.01206,"close":37.88}
{"ticker":"TWTR","date":"2015-05-05","pret":-0.01877,"close":37.42}
{"ticker":"TWTR","date":"2015-05-06","pret":-0.00819,"close":37.26}
{"ticker":"TWTR","date":"2015-05-07","pret":-0.01201,"close":37.71}
{"ticker":"TWTR","date":"2015-05-08","pret":0.02073,"close":37.59}
{"ticker":"TWTR","date":"2015-05-11","pret":-0.01164,"close":37.31}
{"ticker":"TWTR","date":"2015-05-12","pret":-0.00775,"close":37.48}
{"ticker":"TWTR","date":"2015-05-13","pret":0.00987,"close":37.72}
{"ticker":"TWTR","date":"2015-05-14","pret":0.00714,"close":37.33}
{"ticker":"TWTR","date":"2015-05-15","pret":-0.01514,"close":37.1}
{"ticker":"TWTR","date":"2015-05-18","pret":-0.00698,"close":37.28}
{"ticker":"TWTR","date":"2015-05-19","pret":0.00108,"close":37.5}
{"ticker":"TWTR","date":"2015-05-20","pret":0.00938,"close":36.78}
{"ticker":"TWTR","date":"2015-05-21","pret":-0.0183,"close":36.68}
{"ticker":"TWTR","date":"2015-05-22","pret":-0.00299,"close":36.6}
{"ticker":"TWTR","date":"2015-05-26","pret":-0.00082,"close":36.51}
{"ticker":"TWTR","date":"2015-05-27","pret":-0.00465,"close":36.41}
{"ticker":"TWTR","date":"2015-05-28","pret":-0.00027,"close":36.83}
{"ticker":"TWTR","date":"2015-05-29","pret":0.01523,"close":36.67}
{"ticker":"TWTR","date":"2015-06-01","pret":-0.00976,"close":36.63}
{"ticker":"TWTR","date":"2015-06-02","pret":-0.00656,"close":36.4}
{"ticker":"TWTR","date":"2015-06-03","pret":0.00164,"close":37}
{"ticker":"TWTR","date":"2015-06-04","pret":0.01792,"close":36.71}
{"ticker":"TWTR","date":"2015-06-05","pret":-0.01028,"close":37}
{"ticker":"TWTR","date":"2015-06-08","pret":0.00326,"close":36.46}
{"ticker":"TWTR","date":"2015-06-09","pret":-0.01117,"close":35.88}
{"ticker":"TWTR","date":"2015-06-10","pret":-0.01352,"close":35.85}
{"ticker":"TWTR","date":"2015-06-11","pret":-0.0025,"close":35.84}
{"ticker":"TWTR","date":"2015-06-12","pret":0.02692,"close":35.9}
{"ticker":"TWTR","date":"2015-06-15","pret":-0.04603,"close":34.67}
{"ticker":"TWTR","date":"2015-06-16","pret":-0.02908,"close":34.82}
{"ticker":"TWTR","date":"2015-06-17","pret":0.02196,"close":34.69}
{"ticker":"TWTR","date":"2015-06-18","pret":-0.01034,"close":34.66}
{"ticker":"TWTR","date":"2015-06-19","pret":0.00977,"close":35.86}
{"ticker":"TWTR","date":"2015-06-22","pret":0.02764,"close":35.55}
{"ticker":"TWTR","date":"2015-06-23","pret":-0.00474,"close":35.37}
{"ticker":"TWTR","date":"2015-06-24","pret":-0.01068,"close":35.17}
{"ticker":"TWTR","date":"2015-06-25","pret":-0.00113,"close":35.17}
{"ticker":"TWTR","date":"2015-06-26","pret":-0.01109,"close":35.26}
{"ticker":"TWTR","date":"2015-06-29","pret":-0.0144,"close":34.21}
{"ticker":"TWTR","date":"2015-06-30","pret":0.00087,"close":36.22}
{"ticker":"TWTR","date":"2015-07-01","pret":0.04395,"close":35.4}
{"ticker":"TWTR","date":"2015-07-02","pret":-0.0182,"close":35.72}
{"ticker":"TWTR","date":"2015-07-06","pret":-0.00652,"close":35.43}
{"ticker":"TWTR","date":"2015-07-07","pret":0.0051,"close":35.52}
{"ticker":"TWTR","date":"2015-07-08","pret":0.0017,"close":34.76}
{"ticker":"TWTR","date":"2015-07-09","pret":-0.0068,"close":34.36}
{"ticker":"TWTR","date":"2015-07-10","pret":-0.01403,"close":34.91}
{"ticker":"TWTR","date":"2015-07-13","pret":0.0089,"close":35.78}
{"ticker":"TWTR","date":"2015-07-14","pret":0.02233,"close":36.72}
{"ticker":"TWTR","date":"2015-07-15","pret":0.0243,"close":35.66}
{"ticker":"TWTR","date":"2015-07-16","pret":-0.02123,"close":36.1}
{"ticker":"TWTR","date":"2015-07-17","pret":0.01576,"close":35.67}
{"ticker":"TWTR","date":"2015-07-20","pret":-0.01967,"close":35.81}
{"ticker":"TWTR","date":"2015-07-21","pret":0.00196,"close":36.63}
{"ticker":"TWTR","date":"2015-07-22","pret":0.01138,"close":36.09}
{"ticker":"TWTR","date":"2015-07-23","pret":-0.00637,"close":36.19}
{"ticker":"TWTR","date":"2015-07-24","pret":0.01132,"close":35.42}
{"ticker":"TWTR","date":"2015-07-27","pret":-0.03636,"close":34.7}
{"ticker":"TWTR","date":"2015-07-28","pret":-0.01175,"close":36.54}
{"ticker":"TWTR","date":"2015-07-29","pret":-0.06273,"close":31.24}
{"ticker":"TWTR","date":"2015-07-30","pret":-0.0468,"close":31.47}
{"ticker":"TWTR","date":"2015-07-31","pret":0.00896,"close":31.01}
{"ticker":"TWTR","date":"2015-08-03","pret":-0.01703,"close":29.27}
{"ticker":"TWTR","date":"2015-08-04","pret":-0.05806,"close":29.34}
{"ticker":"TWTR","date":"2015-08-05","pret":0.01025,"close":28.48}
{"ticker":"TWTR","date":"2015-08-06","pret":-0.03495,"close":27.54}
{"ticker":"TWTR","date":"2015-08-07","pret":-0.02135,"close":27.04}
{"ticker":"TWTR","date":"2015-08-10","pret":0.01038,"close":29.5}
{"ticker":"TWTR","date":"2015-08-11","pret":0.03223,"close":29.62}
{"ticker":"TWTR","date":"2015-08-12","pret":0.00344,"close":29.39}
{"ticker":"TWTR","date":"2015-08-13","pret":0.01669,"close":28.54}
{"ticker":"TWTR","date":"2015-08-14","pret":-0.03787,"close":29.06}
{"ticker":"TWTR","date":"2015-08-17","pret":0.02392,"close":29.06}
{"ticker":"TWTR","date":"2015-08-18","pret":-0.00964,"close":28.3}
{"ticker":"TWTR","date":"2015-08-19","pret":-0.02984,"close":27.61}
{"ticker":"TWTR","date":"2015-08-20","pret":-0.03297,"close":26}
{"ticker":"TWTR","date":"2015-08-21","pret":-0.05683,"close":25.87}
{"ticker":"TWTR","date":"2015-08-24","pret":-0.08287,"close":25.17}
{"ticker":"TWTR","date":"2015-08-25","pret":0.10752,"close":24.38}
{"ticker":"TWTR","date":"2015-08-26","pret":-0.05834,"close":25.03}
{"ticker":"TWTR","date":"2015-08-27","pret":0.02548,"close":26.46}
{"ticker":"TWTR","date":"2015-08-28","pret":0.02906,"close":26.83}
{"ticker":"TWTR","date":"2015-08-31","pret":0.05389,"close":27.79}
{"ticker":"TWTR","date":"2015-09-01","pret":-0.01494,"close":27.03}
{"ticker":"TWTR","date":"2015-09-02","pret":0.00878,"close":27.82}
{"ticker":"TWTR","date":"2015-09-03","pret":0.02018,"close":28.3}
{"ticker":"TWTR","date":"2015-09-04","pret":-0.00286,"close":28.15}
{"ticker":"TWTR","date":"2015-09-08","pret":0.00713,"close":27.18}
{"ticker":"TWTR","date":"2015-09-09","pret":-0.03543,"close":27.18}
{"ticker":"TWTR","date":"2015-09-10","pret":-0.00369,"close":27.71}
{"ticker":"TWTR","date":"2015-09-11","pret":0.02048,"close":27.39}
{"ticker":"TWTR","date":"2015-09-14","pret":-0.01532,"close":26.9}
{"ticker":"TWTR","date":"2015-09-15","pret":-0.00627,"close":27.17}
{"ticker":"TWTR","date":"2015-09-16","pret":0.00369,"close":27.75}
{"ticker":"TWTR","date":"2015-09-17","pret":0.01463,"close":27.41}
{"ticker":"TWTR","date":"2015-09-18","pret":-0.01832,"close":27.96}
{"ticker":"TWTR","date":"2015-09-21","pret":0.03417,"close":27.38}
{"ticker":"TWTR","date":"2015-09-22","pret":-0.0338,"close":26.83}
{"ticker":"TWTR","date":"2015-09-23","pret":-0.00296,"close":26.79}
{"ticker":"TWTR","date":"2015-09-24","pret":-0.0172,"close":26.6}
{"ticker":"TWTR","date":"2015-09-25","pret":0.01237,"close":25.29}
{"ticker":"TWTR","date":"2015-09-28","pret":-0.07262,"close":25.26}
{"ticker":"TWTR","date":"2015-09-29","pret":0.01076,"close":25.59}
{"ticker":"TWTR","date":"2015-09-30","pret":0.02775,"close":26.94}
{"ticker":"TWTR","date":"2015-10-01","pret":0.02023,"close":24.68}
{"ticker":"TWTR","date":"2015-10-02","pret":-0.07734,"close":26.31}
{"ticker":"TWTR","date":"2015-10-05","pret":0.09679,"close":28.15}
{"ticker":"TWTR","date":"2015-10-06","pret":0.04244,"close":27.62}
{"ticker":"TWTR","date":"2015-10-07","pret":0.00672,"close":29.83}
{"ticker":"TWTR","date":"2015-10-08","pret":0.04213,"close":30.32}
{"ticker":"TWTR","date":"2015-10-09","pret":0.044,"close":30.85}
{"ticker":"TWTR","date":"2015-10-12","pret":-0.01961,"close":28.75}
{"ticker":"TWTR","date":"2015-10-13","pret":-0.02506,"close":29.06}
{"ticker":"TWTR","date":"2015-10-14","pret":-0.00305,"close":29.38}
{"ticker":"TWTR","date":"2015-10-15","pret":0,"close":29.71}
{"ticker":"TWTR","date":"2015-10-16","pret":0.02083,"close":31.15}
{"ticker":"TWTR","date":"2015-10-19","pret":0.03495,"close":30.91}
{"ticker":"TWTR","date":"2015-10-20","pret":-0.00676,"close":30.91}
{"ticker":"TWTR","date":"2015-10-21","pret":-0.04766,"close":29.3}
{"ticker":"TWTR","date":"2015-10-22","pret":-0.00885,"close":29.15}
{"ticker":"TWTR","date":"2015-10-23","pret":0.02466,"close":30.28}
{"ticker":"TWTR","date":"2015-10-26","pret":0.02178,"close":30.89}
{"ticker":"TWTR","date":"2015-10-27","pret":0.01265,"close":31.34}
{"ticker":"TWTR","date":"2015-10-28","pret":-0.0978,"close":30.87}
{"ticker":"TWTR","date":"2015-10-29","pret":0.08351,"close":29.06}
{"ticker":"TWTR","date":"2015-10-30","pret":-0.04858,"close":28.46}
{"ticker":"TWTR","date":"2015-11-02","pret":-0.02046,"close":29.2}
{"ticker":"TWTR","date":"2015-11-03","pret":0.01909,"close":29.13}
{"ticker":"TWTR","date":"2015-11-04","pret":0.00924,"close":29.36}
{"ticker":"TWTR","date":"2015-11-05","pret":0.00374,"close":28.66}
{"ticker":"TWTR","date":"2015-11-06","pret":-0.03067,"close":28.28}
{"ticker":"TWTR","date":"2015-11-09","pret":-0.01801,"close":27.09}
{"ticker":"TWTR","date":"2015-11-10","pret":-0.04593,"close":27.05}
{"ticker":"TWTR","date":"2015-11-11","pret":0.01002,"close":26.5}
{"ticker":"TWTR","date":"2015-11-12","pret":-0.03763,"close":26.13}
{"ticker":"TWTR","date":"2015-11-13","pret":-0.00731,"close":25.18}
{"ticker":"TWTR","date":"2015-11-16","pret":-0.02187,"close":25.41}
{"ticker":"TWTR","date":"2015-11-17","pret":0.00826,"close":25.23}
{"ticker":"TWTR","date":"2015-11-18","pret":-0.01459,"close":25.9}
{"ticker":"TWTR","date":"2015-11-19","pret":0.03013,"close":26.32}
{"ticker":"TWTR","date":"2015-11-20","pret":0.01454,"close":26.27}
{"ticker":"TWTR","date":"2015-11-23","pret":-0.00801,"close":25.2}
{"ticker":"TWTR","date":"2015-11-24","pret":-0.03667,"close":25.52}
{"ticker":"TWTR","date":"2015-11-25","pret":0.01772,"close":26.06}
{"ticker":"TWTR","date":"2015-11-26"}
{"ticker":"TWTR","date":"2015-11-27","pret":0.01395,"close":25.75}
{"ticker":"TWTR","date":"2015-11-30","pret":-0.00773,"close":25.4}
{"ticker":"TWTR","date":"2015-12-01","pret":-0.01524,"close":25.53}
{"ticker":"TWTR","date":"2015-12-02","pret":-0.00316,"close":25.4}
{"ticker":"TWTR","date":"2015-12-03","pret":0.00669,"close":25.9}
{"ticker":"TWTR","date":"2015-12-04","pret":0.01287,"close":25.02}
{"ticker":"TWTR","date":"2015-12-07","pret":-0.03229,"close":24.46}
{"ticker":"TWTR","date":"2015-12-08","pret":-0.03876,"close":24.99}
{"ticker":"TWTR","date":"2015-12-09","pret":0.03836,"close":24.31}
{"ticker":"TWTR","date":"2015-12-10","pret":-0.02513,"close":25.91}
{"ticker":"TWTR","date":"2015-12-11","pret":0.06169,"close":24.84}
{"ticker":"TWTR","date":"2015-12-14","pret":-0.04864,"close":24.92}
{"ticker":"TWTR","date":"2015-12-15","pret":-0.0065,"close":23.95}
{"ticker":"TWTR","date":"2015-12-16","pret":-0.0231,"close":24.3}
{"ticker":"TWTR","date":"2015-12-17"}
{"ticker":"TWTR","date":"2015-12-18","pret":-0.02579,"close":22.99}
{"ticker":"TWTR","date":"2015-12-21","pret":-0.01423,"close":22.14}
{"ticker":"TWTR","date":"2015-12-22","pret":-0.03357,"close":22.56}
{"ticker":"TWTR","date":"2015-12-23","pret":0.01869,"close":22.67}
{"ticker":"TWTR","date":"2015-12-24","pret":0.00088,"close":22.97}
{"ticker":"TWTR","date":"2015-12-28","pret":0.00877,"close":22.53}
{"ticker":"TWTR","date":"2015-12-29","pret":-0.01186,"close":22.47}
{"ticker":"TWTR","date":"2015-12-30","pret":-0.00799,"close":22.23}
{"ticker":"TWTR","date":"2015-12-31","pret":-0.01255,"close":23.14}
{"ticker":"TWTR","date":"2016-01-04","pret":0.02098,"close":22.56}
{"ticker":"TWTR","date":"2016-01-05","pret":0.0066,"close":21.92}
{"ticker":"TWX","date":"2015-01-02","pret":-0.00256,"close":84.93}
{"ticker":"TWX","date":"2015-01-05","pret":-0.01583,"close":83.24}
{"ticker":"TWX","date":"2015-01-06","pret":-0.01656,"close":82.3}
{"ticker":"TWX","date":"2015-01-07","pret":-0.00615,"close":83.17}
{"ticker":"TWX","date":"2015-01-08","pret":0.01559,"close":85.49}
{"ticker":"TWX","date":"2015-01-09","pret":0.0198,"close":84.21}
{"ticker":"TWX","date":"2015-01-12","pret":-0.01671,"close":84.05}
{"ticker":"TWX","date":"2015-01-13","pret":-0.00012,"close":85.16}
{"ticker":"TWX","date":"2015-01-14","pret":0.00071,"close":82.39}
{"ticker":"TWX","date":"2015-01-15","pret":-0.01952,"close":82.42}
{"ticker":"TWX","date":"2015-01-16","pret":-0.01119,"close":83.18}
{"ticker":"TWX","date":"2015-01-20","pret":0.00755,"close":80.35}
{"ticker":"TWX","date":"2015-01-21","pret":-0.02831,"close":80.73}
{"ticker":"TWX","date":"2015-01-22","pret":0.01228,"close":81.72}
{"ticker":"TWX","date":"2015-01-23","pret":0.00357,"close":79.97}
{"ticker":"TWX","date":"2015-01-26","pret":-0.0171,"close":80.97}
{"ticker":"TWX","date":"2015-01-27","pret":0.00137,"close":80.64}
{"ticker":"TWX","date":"2015-01-28","pret":0.00944,"close":78.89}
{"ticker":"TWX","date":"2015-01-29","pret":-0.02491,"close":79.73}
{"ticker":"TWX","date":"2015-01-30","pret":0.0043,"close":77.93}
{"ticker":"TWX","date":"2015-02-02","pret":-0.01654,"close":78.59}
{"ticker":"TWX","date":"2015-02-03","pret":0.01237,"close":80.33}
{"ticker":"TWX","date":"2015-02-04","pret":0.01796,"close":80.14}
{"ticker":"TWX","date":"2015-02-05","pret":-0.00512,"close":79.98}
{"ticker":"TWX","date":"2015-02-06","pret":0.0035,"close":80.38}
{"ticker":"TWX","date":"2015-02-09","pret":-0.00187,"close":80.54}
{"ticker":"TWX","date":"2015-02-10","pret":0.00883,"close":80.81}
{"ticker":"TWX","date":"2015-02-11","pret":0.00617,"close":81.01}
{"ticker":"TWX","date":"2015-02-12","pret":0.00797,"close":83.31}
{"ticker":"TWX","date":"2015-02-13","pret":0.01322,"close":83.87}
{"ticker":"TWX","date":"2015-02-17","pret":0.00325,"close":84.08}
{"ticker":"TWX","date":"2015-02-18","pret":0.00455,"close":83.58}
{"ticker":"TWX","date":"2015-02-19","pret":-0.00168,"close":83.92}
{"ticker":"TWX","date":"2015-02-20","pret":0.00394,"close":84.53}
{"ticker":"TWX","date":"2015-02-23","pret":0.00749,"close":83.77}
{"ticker":"TWX","date":"2015-02-24","pret":-0.01035,"close":83.62}
{"ticker":"TWX","date":"2015-02-25","pret":-0.00204,"close":82.49}
{"ticker":"TWX","date":"2015-02-26","pret":-0.01206,"close":82.42}
{"ticker":"TWX","date":"2015-02-27","pret":0.00508,"close":81.86}
{"ticker":"TWX","date":"2015-03-02","pret":-0.01459,"close":82.77}
{"ticker":"TWX","date":"2015-03-03","pret":0.00805,"close":83.16}
{"ticker":"TWX","date":"2015-03-04","pret":0.00666,"close":83.08}
{"ticker":"TWX","date":"2015-03-05","pret":0.00889,"close":83.26}
{"ticker":"TWX","date":"2015-03-06","pret":-0.00468,"close":84.12}
{"ticker":"TWX","date":"2015-03-09","pret":0.00945,"close":85.2}
{"ticker":"TWX","date":"2015-03-10","pret":0.00629,"close":83.38}
{"ticker":"TWX","date":"2015-03-11","pret":-0.01538,"close":82.94}
{"ticker":"TWX","date":"2015-03-12","pret":0.00276,"close":84.57}
{"ticker":"TWX","date":"2015-03-13","pret":0.01144,"close":84.09}
{"ticker":"TWX","date":"2015-03-16","pret":0.00142,"close":85.45}
{"ticker":"TWX","date":"2015-03-17","pret":0.00213,"close":85.76}
{"ticker":"TWX","date":"2015-03-18","pret":0.01325,"close":87.2}
{"ticker":"TWX","date":"2015-03-19","pret":0.01077,"close":86.83}
{"ticker":"TWX","date":"2015-03-20","pret":0.0094,"close":87.89}
{"ticker":"TWX","date":"2015-03-23","pret":0.0016,"close":87.08}
{"ticker":"TWX","date":"2015-03-24","pret":-0.01135,"close":86.34}
{"ticker":"TWX","date":"2015-03-25","pret":-0.00601,"close":85.17}
{"ticker":"TWX","date":"2015-03-26","pret":-0.01896,"close":84.73}
{"ticker":"TWX","date":"2015-03-27","pret":0.00094,"close":85.11}
{"ticker":"TWX","date":"2015-03-30","pret":0.0115,"close":85.3}
{"ticker":"TWX","date":"2015-03-31","pret":-0.00609,"close":84.44}
{"ticker":"TWX","date":"2015-04-01","pret":-0.01598,"close":82.8}
{"ticker":"TWX","date":"2015-04-02","pret":-0.01273,"close":85}
{"ticker":"TWX","date":"2015-04-06","pret":0.02116,"close":85.28}
{"ticker":"TWX","date":"2015-04-07","pret":0.00872,"close":85.31}
{"ticker":"TWX","date":"2015-04-08","pret":0.00491,"close":85.18}
{"ticker":"TWX","date":"2015-04-09","pret":-0.00538,"close":85.61}
{"ticker":"TWX","date":"2015-04-10","pret":0.00117,"close":85.49}
{"ticker":"TWX","date":"2015-04-13","pret":0.00363,"close":84.51}
{"ticker":"TWX","date":"2015-04-14","pret":-0.01411,"close":84.4}
{"ticker":"TWX","date":"2015-04-15","pret":0.00166,"close":84.93}
{"ticker":"TWX","date":"2015-04-16","pret":0.00177,"close":84.62}
{"ticker":"TWX","date":"2015-04-17","pret":-0.00746,"close":83.4}
{"ticker":"TWX","date":"2015-04-20","pret":-0.00548,"close":84.07}
{"ticker":"TWX","date":"2015-04-21","pret":0.00916,"close":84.04}
{"ticker":"TWX","date":"2015-04-22","pret":-0.0038,"close":84.46}
{"ticker":"TWX","date":"2015-04-23","pret":0.00463,"close":84.88}
{"ticker":"TWX","date":"2015-04-24","pret":0.00307,"close":85.36}
{"ticker":"TWX","date":"2015-04-27","pret":0.01243,"close":84.76}
{"ticker":"TWX","date":"2015-04-28","pret":-0.01137,"close":84.98}
{"ticker":"TWX","date":"2015-04-29","pret":-0.0096,"close":85.45}
{"ticker":"TWX","date":"2015-04-30","pret":0.01606,"close":84.41}
{"ticker":"TWX","date":"2015-05-01","pret":-0.00646,"close":85.58}
{"ticker":"TWX","date":"2015-05-04","pret":0.01393,"close":85.91}
{"ticker":"TWX","date":"2015-05-05","pret":-0.00198,"close":84.45}
{"ticker":"TWX","date":"2015-05-06","pret":-0.0155,"close":83.63}
{"ticker":"TWX","date":"2015-05-07","pret":-0.01059,"close":83.68}
{"ticker":"TWX","date":"2015-05-08","pret":0.01165,"close":84.23}
{"ticker":"TWX","date":"2015-05-11","pret":-0.00426,"close":83.01}
{"ticker":"TWX","date":"2015-05-12","pret":-0.02038,"close":83.23}
{"ticker":"TWX","date":"2015-05-13","pret":0.00507,"close":83.41}
{"ticker":"TWX","date":"2015-05-14","pret":0.00984,"close":84.1}
{"ticker":"TWX","date":"2015-05-15","pret":0.00666,"close":85.29}
{"ticker":"TWX","date":"2015-05-18","pret":0.00991,"close":85.3}
{"ticker":"TWX","date":"2015-05-19","pret":0.00223,"close":85.71}
{"ticker":"TWX","date":"2015-05-20","pret":0.00549,"close":85.56}
{"ticker":"TWX","date":"2015-05-21","pret":-0.00866,"close":85.15}
{"ticker":"TWX","date":"2015-05-22","pret":0.0007,"close":85.2}
{"ticker":"TWX","date":"2015-05-26","pret":0.00035,"close":84.67}
{"ticker":"TWX","date":"2015-05-27","pret":-0.01014,"close":85.22}
{"ticker":"TWX","date":"2015-05-28","pret":0.00638,"close":84.78}
{"ticker":"TWX","date":"2015-05-29","pret":-0.00354,"close":84.48}
{"ticker":"TWX","date":"2015-06-01","pret":-0.00012,"close":84.39}
{"ticker":"TWX","date":"2015-06-02","pret":-0.00438,"close":84.72}
{"ticker":"TWX","date":"2015-06-03","pret":0.01509,"close":85.97}
{"ticker":"TWX","date":"2015-06-04","pret":0.00199,"close":85.07}
{"ticker":"TWX","date":"2015-06-05","pret":-0.00668,"close":84.9}
{"ticker":"TWX","date":"2015-06-08","pret":-0.00554,"close":86.02}
{"ticker":"TWX","date":"2015-06-09","pret":0.01245,"close":85.53}
{"ticker":"TWX","date":"2015-06-10","pret":0.00035,"close":85.63}
{"ticker":"TWX","date":"2015-06-11","pret":-0.00058,"close":86.59}
{"ticker":"TWX","date":"2015-06-12","pret":0.00941,"close":86.01}
{"ticker":"TWX","date":"2015-06-15","pret":-0.00918,"close":86.18}
{"ticker":"TWX","date":"2015-06-16","pret":-0.0021,"close":87.04}
{"ticker":"TWX","date":"2015-06-17","pret":0.01866,"close":87.22}
{"ticker":"TWX","date":"2015-06-18","pret":0.00069,"close":88.31}
{"ticker":"TWX","date":"2015-06-19","pret":0.00914,"close":88}
{"ticker":"TWX","date":"2015-06-22","pret":0.0042,"close":88.02}
{"ticker":"TWX","date":"2015-06-23","pret":-0.00034,"close":87.69}
{"ticker":"TWX","date":"2015-06-24","pret":-0.00853,"close":87.1}
{"ticker":"TWX","date":"2015-06-25","pret":0.00034,"close":88.2}
{"ticker":"TWX","date":"2015-06-26","pret":0.00705,"close":88.13}
{"ticker":"TWX","date":"2015-06-29","pret":-0.00683,"close":86.53}
{"ticker":"TWX","date":"2015-06-30","pret":-0.00412,"close":87.41}
{"ticker":"TWX","date":"2015-07-01","pret":0.01502,"close":88.31}
{"ticker":"TWX","date":"2015-07-02","pret":-0.00011,"close":88.49}
{"ticker":"TWX","date":"2015-07-06","pret":-0.00953,"close":87.38}
{"ticker":"TWX","date":"2015-07-07","pret":-0.00148,"close":87.37}
{"ticker":"TWX","date":"2015-07-08","pret":-0.00941,"close":85.81}
{"ticker":"TWX","date":"2015-07-09","pret":0.00506,"close":87.09}
{"ticker":"TWX","date":"2015-07-10","pret":0.01208,"close":88.63}
{"ticker":"TWX","date":"2015-07-13","pret":0.01295,"close":89.89}
{"ticker":"TWX","date":"2015-07-14","pret":-0.00146,"close":89.99}
{"ticker":"TWX","date":"2015-07-15","pret":0.00792,"close":90.48}
{"ticker":"TWX","date":"2015-07-16","pret":0.0094,"close":91.01}
{"ticker":"TWX","date":"2015-07-17","pret":-0.00386,"close":89.69}
{"ticker":"TWX","date":"2015-07-20","pret":-0.00487,"close":89.37}
{"ticker":"TWX","date":"2015-07-21","pret":-0.00758,"close":88.75}
{"ticker":"TWX","date":"2015-07-22","pret":-0.00899,"close":88.72}
{"ticker":"TWX","date":"2015-07-23","pret":0.0018,"close":87.69}
{"ticker":"TWX","date":"2015-07-24","pret":-0.00985,"close":87.38}
{"ticker":"TWX","date":"2015-07-27","pret":-0.00903,"close":86.54}
{"ticker":"TWX","date":"2015-07-28","pret":-0.00253,"close":87.76}
{"ticker":"TWX","date":"2015-07-29","pret":0.00104,"close":88.11}
{"ticker":"TWX","date":"2015-07-30","pret":0.00574,"close":88.44}
{"ticker":"TWX","date":"2015-07-31","pret":0.01757,"close":88.04}
{"ticker":"TWX","date":"2015-08-03","pret":-0.00699,"close":87.78}
{"ticker":"TWX","date":"2015-08-04","pret":-0.00488,"close":87.65}
{"ticker":"TWX","date":"2015-08-05","pret":-0.03955,"close":79.8}
{"ticker":"TWX","date":"2015-08-06","pret":-0.05396,"close":79.15}
{"ticker":"TWX","date":"2015-08-07","pret":-0.00451,"close":80.13}
{"ticker":"TWX","date":"2015-08-10","pret":0.01172,"close":82.16}
{"ticker":"TWX","date":"2015-08-11","pret":0.01024,"close":79.77}
{"ticker":"TWX","date":"2015-08-12","pret":-0.03306,"close":79.91}
{"ticker":"TWX","date":"2015-08-13","pret":0.00859,"close":79.03}
{"ticker":"TWX","date":"2015-08-14","pret":-0.00189,"close":78.23}
{"ticker":"TWX","date":"2015-08-17","pret":-0.01536,"close":79.4}
{"ticker":"TWX","date":"2015-08-18","pret":0.00917,"close":79.01}
{"ticker":"TWX","date":"2015-08-19","pret":-0.0019,"close":77.82}
{"ticker":"TWX","date":"2015-08-20","pret":-0.03516,"close":73.9}
{"ticker":"TWX","date":"2015-08-21","pret":-0.04067,"close":72.7}
{"ticker":"TWX","date":"2015-08-24","pret":-0.05999,"close":69.81}
{"ticker":"TWX","date":"2015-08-25","pret":0.04897,"close":69.69}
{"ticker":"TWX","date":"2015-08-26","pret":-0.01198,"close":71.67}
{"ticker":"TWX","date":"2015-08-27","pret":0.01212,"close":72.82}
{"ticker":"TWX","date":"2015-08-28","pret":0.00415,"close":72.38}
{"ticker":"TWX","date":"2015-08-31","pret":-0.00901,"close":71.1}
{"ticker":"TWX","date":"2015-09-01","pret":-0.03297,"close":69.44}
{"ticker":"TWX","date":"2015-09-02","pret":0.01059,"close":70.49}
{"ticker":"TWX","date":"2015-09-03","pret":0.00921,"close":70.7}
{"ticker":"TWX","date":"2015-09-04","pret":-0.01778,"close":70.01}
{"ticker":"TWX","date":"2015-09-08","pret":0.01694,"close":71.68}
{"ticker":"TWX","date":"2015-09-09","pret":0.0215,"close":70.11}
{"ticker":"TWX","date":"2015-09-10","pret":-0.03029,"close":70.71}
{"ticker":"TWX","date":"2015-09-11","pret":0.0044,"close":70.01}
{"ticker":"TWX","date":"2015-09-14","pret":-0.00754,"close":69.63}
{"ticker":"TWX","date":"2015-09-15","pret":0.00171,"close":69.99}
{"ticker":"TWX","date":"2015-09-16","pret":-0.00186,"close":70.57}
{"ticker":"TWX","date":"2015-09-17","pret":0.00811,"close":70.25}
{"ticker":"TWX","date":"2015-09-18","pret":-0.00625,"close":69.64}
{"ticker":"TWX","date":"2015-09-21","pret":-0.00314,"close":69.57}
{"ticker":"TWX","date":"2015-09-22","pret":-0.02038,"close":69.39}
{"ticker":"TWX","date":"2015-09-23","pret":0.01291,"close":69.02}
{"ticker":"TWX","date":"2015-09-24","pret":-0.02274,"close":67.62}
{"ticker":"TWX","date":"2015-09-25","pret":0.00236,"close":67.87}
{"ticker":"TWX","date":"2015-09-28","pret":-0.00649,"close":66.46}
{"ticker":"TWX","date":"2015-09-29","pret":-0.02503,"close":66.6}
{"ticker":"TWX","date":"2015-09-30","pret":0.02058,"close":68.75}
{"ticker":"TWX","date":"2015-10-01","pret":0.02031,"close":69.34}
{"ticker":"TWX","date":"2015-10-02","pret":-0.0019,"close":70.59}
{"ticker":"TWX","date":"2015-10-05","pret":0.0285,"close":71.07}
{"ticker":"TWX","date":"2015-10-06","pret":0.0096,"close":71.41}
{"ticker":"TWX","date":"2015-10-07","pret":0.01034,"close":71.8}
{"ticker":"TWX","date":"2015-10-08","pret":-0.00279,"close":72.98}
{"ticker":"TWX","date":"2015-10-09","pret":0.01852,"close":73.09}
{"ticker":"TWX","date":"2015-10-12","pret":0.00273,"close":73.18}
{"ticker":"TWX","date":"2015-10-13","pret":-0.00561,"close":72.79}
{"ticker":"TWX","date":"2015-10-14","pret":-0.0033,"close":71.03}
{"ticker":"TWX","date":"2015-10-15","pret":-0.01653,"close":72.49}
{"ticker":"TWX","date":"2015-10-16","pret":0.01625,"close":72.02}
{"ticker":"TWX","date":"2015-10-19","pret":-0.00373,"close":71.16}
{"ticker":"TWX","date":"2015-10-20","pret":-0.01421,"close":71.73}
{"ticker":"TWX","date":"2015-10-21","pret":0.01116,"close":71.13}
{"ticker":"TWX","date":"2015-10-22","pret":-0.00864,"close":72.53}
{"ticker":"TWX","date":"2015-10-23","pret":0.02077,"close":73.27}
{"ticker":"TWX","date":"2015-10-26","pret":0.0041,"close":73.35}
{"ticker":"TWX","date":"2015-10-27","pret":0.00123,"close":72.9}
{"ticker":"TWX","date":"2015-10-28","pret":-0.00424,"close":75.07}
{"ticker":"TWX","date":"2015-10-29","pret":0.02648,"close":75.47}
{"ticker":"TWX","date":"2015-10-30","pret":0.00744,"close":75.34}
{"ticker":"TWX","date":"2015-11-02","pret":-0.00371,"close":76.56}
{"ticker":"TWX","date":"2015-11-03","pret":0.01738,"close":77.3}
{"ticker":"TWX","date":"2015-11-04","pret":0.00144,"close":72.2}
{"ticker":"TWX","date":"2015-11-05","pret":-0.07989,"close":69.43}
{"ticker":"TWX","date":"2015-11-06","pret":-0.02444,"close":68.86}
{"ticker":"TWX","date":"2015-11-09","pret":-0.00261,"close":68.49}
{"ticker":"TWX","date":"2015-11-10","pret":-0.01138,"close":69.74}
{"ticker":"TWX","date":"2015-11-11","pret":0.02621,"close":71.05}
{"ticker":"TWX","date":"2015-11-12","pret":0.00528,"close":70.42}
{"ticker":"TWX","date":"2015-11-13","pret":0.00128,"close":69.93}
{"ticker":"TWX","date":"2015-11-16","pret":-0.01114,"close":71.1}
{"ticker":"TWX","date":"2015-11-17","pret":0.02286,"close":70.46}
{"ticker":"TWX","date":"2015-11-18","pret":-0.00436,"close":71.77}
{"ticker":"TWX","date":"2015-11-19","pret":0.00702,"close":70.98}
{"ticker":"TWX","date":"2015-11-20","pret":-0.00576,"close":70.72}
{"ticker":"TWX","date":"2015-11-23","pret":-0.00437,"close":70.52}
{"ticker":"TWX","date":"2015-11-24","pret":-0.00766,"close":70.19}
{"ticker":"TWX","date":"2015-11-25","pret":-0.00257,"close":70.3}
{"ticker":"TWX","date":"2015-11-26"}
{"ticker":"TWX","date":"2015-11-27","pret":-0.00286,"close":69.78}
{"ticker":"TWX","date":"2015-11-30","pret":0.002,"close":69.98}
{"ticker":"TWX","date":"2015-12-01","pret":0.00343,"close":71.04}
{"ticker":"TWX","date":"2015-12-02","pret":0.01021,"close":70.02}
{"ticker":"TWX","date":"2015-12-03","pret":-0.01206,"close":69.16}
{"ticker":"TWX","date":"2015-12-04","pret":-0.00573,"close":70.61}
{"ticker":"TWX","date":"2015-12-07","pret":0.00957,"close":70.36}
{"ticker":"TWX","date":"2015-12-08","pret":-0.00785,"close":68.82}
{"ticker":"TWX","date":"2015-12-09","pret":-0.01735,"close":68.3}
{"ticker":"TWX","date":"2015-12-10","pret":-0.0057,"close":67.84}
{"ticker":"TWX","date":"2015-12-11","pret":-0.01895,"close":65.47}
{"ticker":"TWX","date":"2015-12-14","pret":-0.01795,"close":64.26}
{"ticker":"TWX","date":"2015-12-15","pret":-0.01179,"close":64.71}
{"ticker":"TWX","date":"2015-12-16","pret":0.00323,"close":65.9}
{"ticker":"TWX","date":"2015-12-17"}
{"ticker":"TWX","date":"2015-12-18","pret":-0.00879,"close":63.51}
{"ticker":"TWX","date":"2015-12-21","pret":-0.00777,"close":63.41}
{"ticker":"TWX","date":"2015-12-22","pret":-0.00313,"close":64.12}
{"ticker":"TWX","date":"2015-12-23","pret":0.00702,"close":64.49}
{"ticker":"TWX","date":"2015-12-24","pret":-0.00156,"close":64.39}
{"ticker":"TWX","date":"2015-12-28","pret":0.00202,"close":64.48}
{"ticker":"TWX","date":"2015-12-29","pret":0.00604,"close":64.84}
{"ticker":"TWX","date":"2015-12-30","pret":-0.00031,"close":64.44}
{"ticker":"TWX","date":"2015-12-31","pret":-0.009,"close":64.67}
{"ticker":"TWX","date":"2016-01-04","pret":-0.00641,"close":64.92}
{"ticker":"TWX","date":"2016-01-05","pret":0.02234,"close":65.52}
{"ticker":"TXMD","date":"2015-01-02","pret":0.03816,"close":4.39}
{"ticker":"TXMD","date":"2015-01-05","pret":-0.03588,"close":4.21}
{"ticker":"TXMD","date":"2015-01-06","pret":-0.00917,"close":4.09}
{"ticker":"TXMD","date":"2015-01-07","pret":-0.04477,"close":4.09}
{"ticker":"TXMD","date":"2015-01-08","pret":0.01198,"close":4.23}
{"ticker":"TXMD","date":"2015-01-09","pret":0.00948,"close":4.26}
{"ticker":"TXMD","date":"2015-01-12","pret":-0.0071,"close":4.11}
{"ticker":"TXMD","date":"2015-01-13","pret":-0.01918,"close":4.25}
{"ticker":"TXMD","date":"2015-01-14","pret":0.02864,"close":4.23}
{"ticker":"TXMD","date":"2015-01-15","pret":-0.00472,"close":4.15}
{"ticker":"TXMD","date":"2015-01-16","pret":-0.02392,"close":4.4}
{"ticker":"TXMD","date":"2015-01-20","pret":0.07238,"close":4.18}
{"ticker":"TXMD","date":"2015-01-21","pret":-0.04609,"close":4.14}
{"ticker":"TXMD","date":"2015-01-22","pret":-0.01425,"close":4.15}
{"ticker":"TXMD","date":"2015-01-23","pret":-0.01446,"close":4.28}
{"ticker":"TXMD","date":"2015-01-26","pret":0.04971,"close":4.44}
{"ticker":"TXMD","date":"2015-01-27","pret":0.00461,"close":4.34}
{"ticker":"TXMD","date":"2015-01-28","pret":0.02048,"close":4.18}
{"ticker":"TXMD","date":"2015-01-29","pret":-0.05557,"close":4.26}
{"ticker":"TXMD","date":"2015-01-30","pret":-0.00238,"close":4.06}
{"ticker":"TXMD","date":"2015-02-02","pret":-0.03152,"close":4.08}
{"ticker":"TXMD","date":"2015-02-03","pret":0.0098,"close":4.22}
{"ticker":"TXMD","date":"2015-02-04","pret":0.01932,"close":4.08}
{"ticker":"TXMD","date":"2015-02-05","pret":-0.0072,"close":4.25}
{"ticker":"TXMD","date":"2015-02-06","pret":0.02616,"close":4.16}
{"ticker":"TXMD","date":"2015-02-09","pret":-0.03099,"close":4.12}
{"ticker":"TXMD","date":"2015-02-10","pret":0.00483,"close":4.22}
{"ticker":"TXMD","date":"2015-02-11","pret":0.06077,"close":4.66}
{"ticker":"TXMD","date":"2015-02-12","pret":0.06793,"close":4.79}
{"ticker":"TXMD","date":"2015-02-13","pret":0.01054,"close":4.7}
{"ticker":"TXMD","date":"2015-02-17","pret":0.00418,"close":4.66}
{"ticker":"TXMD","date":"2015-02-18","pret":-0.0383,"close":4.7}
{"ticker":"TXMD","date":"2015-02-19","pret":0.02146,"close":4.74}
{"ticker":"TXMD","date":"2015-02-20","pret":0.01266,"close":5.1}
{"ticker":"TXMD","date":"2015-02-23","pret":0.06885,"close":4.99}
{"ticker":"TXMD","date":"2015-02-24","pret":-0.03181,"close":4.96}
{"ticker":"TXMD","date":"2015-02-25","pret":0.02,"close":5.01}
{"ticker":"TXMD","date":"2015-02-26","pret":-0.01798,"close":5.34}
{"ticker":"TXMD","date":"2015-02-27","pret":0.08684,"close":5.07}
{"ticker":"TXMD","date":"2015-03-02","pret":-0.05901,"close":5.11}
{"ticker":"TXMD","date":"2015-03-03","pret":0.00781,"close":5.19}
{"ticker":"TXMD","date":"2015-03-04","pret":0.00194,"close":5.29}
{"ticker":"TXMD","date":"2015-03-05","pret":0.02682,"close":5.21}
{"ticker":"TXMD","date":"2015-03-06","pret":-0.02488,"close":5.06}
{"ticker":"TXMD","date":"2015-03-09","pret":-0.0117,"close":5.23}
{"ticker":"TXMD","date":"2015-03-10","pret":0.00976,"close":5.01}
{"ticker":"TXMD","date":"2015-03-11","pret":-0.00976,"close":5.25}
{"ticker":"TXMD","date":"2015-03-12","pret":0.02899,"close":5.65}
{"ticker":"TXMD","date":"2015-03-13","pret":0.06275,"close":5.75}
{"ticker":"TXMD","date":"2015-03-16","pret":0.02996,"close":5.52}
{"ticker":"TXMD","date":"2015-03-17","pret":-0.06825,"close":5.75}
{"ticker":"TXMD","date":"2015-03-18","pret":0.07344,"close":5.68}
{"ticker":"TXMD","date":"2015-03-19","pret":-0.02448,"close":6.25}
{"ticker":"TXMD","date":"2015-03-20","pret":0.08642,"close":6.4}
{"ticker":"TXMD","date":"2015-03-23","pret":0.04134,"close":6.5}
{"ticker":"TXMD","date":"2015-03-24","pret":0.00621,"close":6.69}
{"ticker":"TXMD","date":"2015-03-25","pret":0.02899,"close":5.92}
{"ticker":"TXMD","date":"2015-03-26","pret":-0.14542,"close":5.82}
{"ticker":"TXMD","date":"2015-03-27","pret":0.0121,"close":6}
{"ticker":"TXMD","date":"2015-03-30","pret":0.03046,"close":6.2}
{"ticker":"TXMD","date":"2015-03-31","pret":0.03279,"close":6.05}
{"ticker":"TXMD","date":"2015-04-01","pret":-0.03613,"close":6.37}
{"ticker":"TXMD","date":"2015-04-02","pret":0.1092,"close":6.38}
{"ticker":"TXMD","date":"2015-04-06","pret":-0.04916,"close":6.27}
{"ticker":"TXMD","date":"2015-04-07","pret":-0.0079,"close":6.35}
{"ticker":"TXMD","date":"2015-04-08","pret":0.01575,"close":6.5}
{"ticker":"TXMD","date":"2015-04-09","pret":0.02011,"close":6.62}
{"ticker":"TXMD","date":"2015-04-10","pret":0.02121,"close":6.63}
{"ticker":"TXMD","date":"2015-04-13","pret":0,"close":6.89}
{"ticker":"TXMD","date":"2015-04-14","pret":0.0368,"close":6.86}
{"ticker":"TXMD","date":"2015-04-15","pret":-0.00725,"close":6.91}
{"ticker":"TXMD","date":"2015-04-16","pret":0.00725,"close":6.99}
{"ticker":"TXMD","date":"2015-04-17","pret":0.00144,"close":6.81}
{"ticker":"TXMD","date":"2015-04-20","pret":0,"close":6.89}
{"ticker":"TXMD","date":"2015-04-21","pret":-0.00144,"close":7.16}
{"ticker":"TXMD","date":"2015-04-22","pret":0.03966,"close":7.17}
{"ticker":"TXMD","date":"2015-04-23","pret":0.01516,"close":7.24}
{"ticker":"TXMD","date":"2015-04-24","pret":-0.00686,"close":7.12}
{"ticker":"TXMD","date":"2015-04-27","pret":-0.00969,"close":6.74}
{"ticker":"TXMD","date":"2015-04-28","pret":-0.06019,"close":6.84}
{"ticker":"TXMD","date":"2015-04-29","pret":-0.02543,"close":6.64}
{"ticker":"TXMD","date":"2015-04-30","pret":0,"close":6.48}
{"ticker":"TXMD","date":"2015-05-01","pret":-0.01527,"close":6.62}
{"ticker":"TXMD","date":"2015-05-04","pret":0.00614,"close":6.83}
{"ticker":"TXMD","date":"2015-05-05","pret":0.03309,"close":6.42}
{"ticker":"TXMD","date":"2015-05-06","pret":-0.04849,"close":6.04}
{"ticker":"TXMD","date":"2015-05-07","pret":-0.06744,"close":6.1}
{"ticker":"TXMD","date":"2015-05-08","pret":0.02946,"close":6.07}
{"ticker":"TXMD","date":"2015-05-11","pret":-0.02614,"close":6.05}
{"ticker":"TXMD","date":"2015-05-12","pret":-0.00498,"close":6.11}
{"ticker":"TXMD","date":"2015-05-13","pret":0.02951,"close":6.24}
{"ticker":"TXMD","date":"2015-05-14","pret":0.01124,"close":6.63}
{"ticker":"TXMD","date":"2015-05-15","pret":0.05893,"close":6.55}
{"ticker":"TXMD","date":"2015-05-18","pret":-0.01518,"close":6.74}
{"ticker":"TXMD","date":"2015-05-19","pret":0.03456,"close":6.75}
{"ticker":"TXMD","date":"2015-05-20","pret":-0.00296,"close":6.56}
{"ticker":"TXMD","date":"2015-05-21","pret":-0.03774,"close":6.54}
{"ticker":"TXMD","date":"2015-05-22","pret":0.00919,"close":6.5}
{"ticker":"TXMD","date":"2015-05-26","pret":-0.01536,"close":6.24}
{"ticker":"TXMD","date":"2015-05-27","pret":-0.0156,"close":6.62}
{"ticker":"TXMD","date":"2015-05-28","pret":0.03856,"close":6.73}
{"ticker":"TXMD","date":"2015-05-29","pret":0.02096,"close":7.08}
{"ticker":"TXMD","date":"2015-06-01","pret":0.05897,"close":7.05}
{"ticker":"TXMD","date":"2015-06-02","pret":-0.03121,"close":7.22}
{"ticker":"TXMD","date":"2015-06-03","pret":0.03955,"close":7.62}
{"ticker":"TXMD","date":"2015-06-04","pret":0.05129,"close":7.72}
{"ticker":"TXMD","date":"2015-06-05","pret":0.02341,"close":8.17}
{"ticker":"TXMD","date":"2015-06-08","pret":0.0647,"close":8.13}
{"ticker":"TXMD","date":"2015-06-09","pret":0.03434,"close":8.16}
{"ticker":"TXMD","date":"2015-06-10","pret":-0.04525,"close":7.97}
{"ticker":"TXMD","date":"2015-06-11","pret":-0.02217,"close":8.14}
{"ticker":"TXMD","date":"2015-06-12","pret":0.00249,"close":7.9}
{"ticker":"TXMD","date":"2015-06-15","pret":-0.02008,"close":8.01}
{"ticker":"TXMD","date":"2015-06-16","pret":0.01384,"close":7.94}
{"ticker":"TXMD","date":"2015-06-17","pret":0,"close":7.92}
{"ticker":"TXMD","date":"2015-06-18","pret":0.00125,"close":7.95}
{"ticker":"TXMD","date":"2015-06-19","pret":-0.00375,"close":7.82}
{"ticker":"TXMD","date":"2015-06-22","pret":-0.02025,"close":8.02}
{"ticker":"TXMD","date":"2015-06-23","pret":0.02276,"close":7.99}
{"ticker":"TXMD","date":"2015-06-24","pret":0.00623,"close":7.98}
{"ticker":"TXMD","date":"2015-06-25","pret":-0.00124,"close":8.1}
{"ticker":"TXMD","date":"2015-06-26","pret":0.0062,"close":8.16}
{"ticker":"TXMD","date":"2015-06-29","pret":-0.00372,"close":7.46}
{"ticker":"TXMD","date":"2015-06-30","pret":-0.05221,"close":7.86}
{"ticker":"TXMD","date":"2015-07-01","pret":0.03847,"close":8.18}
{"ticker":"TXMD","date":"2015-07-02","pret":0.02852,"close":8.24}
{"ticker":"TXMD","date":"2015-07-06","pret":-0.00367,"close":8.22}
{"ticker":"TXMD","date":"2015-07-07","pret":0.01703,"close":8.18}
{"ticker":"TXMD","date":"2015-07-08","pret":-0.02814,"close":7.78}
{"ticker":"TXMD","date":"2015-07-09","pret":-0.00872,"close":7.87}
{"ticker":"TXMD","date":"2015-07-10","pret":0.00624,"close":7.96}
{"ticker":"TXMD","date":"2015-07-13","pret":-0.00499,"close":8.2}
{"ticker":"TXMD","date":"2015-07-14","pret":0.02834,"close":8.26}
{"ticker":"TXMD","date":"2015-07-15","pret":0.00364,"close":8.04}
{"ticker":"TXMD","date":"2015-07-16","pret":-0.01833,"close":8.1}
{"ticker":"TXMD","date":"2015-07-17","pret":0.00246,"close":8.09}
{"ticker":"TXMD","date":"2015-07-20","pret":0.00123,"close":8.1}
{"ticker":"TXMD","date":"2015-07-21","pret":0.00245,"close":8.02}
{"ticker":"TXMD","date":"2015-07-22","pret":-0.01606,"close":8.22}
{"ticker":"TXMD","date":"2015-07-23","pret":0.02703,"close":8.5}
{"ticker":"TXMD","date":"2015-07-24","pret":0.03338,"close":8.16}
{"ticker":"TXMD","date":"2015-07-27","pret":-0.04926,"close":8.23}
{"ticker":"TXMD","date":"2015-07-28","pret":0.0183,"close":8.18}
{"ticker":"TXMD","date":"2015-07-29","pret":-0.01094,"close":7.6}
{"ticker":"TXMD","date":"2015-07-30","pret":-0.05658,"close":7.61}
{"ticker":"TXMD","date":"2015-07-31","pret":-0.00649,"close":7.79}
{"ticker":"TXMD","date":"2015-08-03","pret":0.01422,"close":7.53}
{"ticker":"TXMD","date":"2015-08-04","pret":-0.01813,"close":7.38}
{"ticker":"TXMD","date":"2015-08-05","pret":0.00522,"close":7.47}
{"ticker":"TXMD","date":"2015-08-06","pret":-0.00914,"close":7.29}
{"ticker":"TXMD","date":"2015-08-07","pret":-0.01321,"close":6.78}
{"ticker":"TXMD","date":"2015-08-10","pret":-0.13353,"close":6.76}
{"ticker":"TXMD","date":"2015-08-11","pret":0.02105,"close":6.67}
{"ticker":"TXMD","date":"2015-08-12","pret":-0.01802,"close":6.61}
{"ticker":"TXMD","date":"2015-08-13","pret":0.03718,"close":6.36}
{"ticker":"TXMD","date":"2015-08-14","pret":-0.08847,"close":6.31}
{"ticker":"TXMD","date":"2015-08-17","pret":-0.01123,"close":6.45}
{"ticker":"TXMD","date":"2015-08-18","pret":0.01917,"close":6.49}
{"ticker":"TXMD","date":"2015-08-19","pret":0.0157,"close":6.5}
{"ticker":"TXMD","date":"2015-08-20","pret":-0.01096,"close":6.27}
{"ticker":"TXMD","date":"2015-08-21","pret":-0.02229,"close":6.16}
{"ticker":"TXMD","date":"2015-08-24","pret":-0.06486,"close":5.81}
{"ticker":"TXMD","date":"2015-08-25","pret":0.04699,"close":5.65}
{"ticker":"TXMD","date":"2015-08-26","pret":-0.04699,"close":5.81}
{"ticker":"TXMD","date":"2015-08-27","pret":0.00855,"close":5.97}
{"ticker":"TXMD","date":"2015-08-28","pret":0.03186,"close":6.14}
{"ticker":"TXMD","date":"2015-08-31","pret":0.00658,"close":6.13}
{"ticker":"TXMD","date":"2015-09-01","pret":-0.01653,"close":6.06}
{"ticker":"TXMD","date":"2015-09-02","pret":0.02632,"close":6.26}
{"ticker":"TXMD","date":"2015-09-03","pret":0.02406,"close":6.13}
{"ticker":"TXMD","date":"2015-09-04","pret":-0.03878,"close":6.22}
{"ticker":"TXMD","date":"2015-09-08","pret":0.03719,"close":6.55}
{"ticker":"TXMD","date":"2015-09-09","pret":0.04044,"close":6.6}
{"ticker":"TXMD","date":"2015-09-10","pret":0.01663,"close":6.95}
{"ticker":"TXMD","date":"2015-09-11","pret":0.03968,"close":7.33}
{"ticker":"TXMD","date":"2015-09-14","pret":0.05467,"close":7.04}
{"ticker":"TXMD","date":"2015-09-15","pret":-0.0475,"close":7.08}
{"ticker":"TXMD","date":"2015-09-16","pret":0.00713,"close":7.12}
{"ticker":"TXMD","date":"2015-09-17","pret":0.00849,"close":7.19}
{"ticker":"TXMD","date":"2015-09-18","pret":-0.00707,"close":7.27}
{"ticker":"TXMD","date":"2015-09-21","pret":0.08689,"close":7.45}
{"ticker":"TXMD","date":"2015-09-22","pret":-0.03709,"close":7.22}
{"ticker":"TXMD","date":"2015-09-23","pret":-0.01086,"close":7.3}
{"ticker":"TXMD","date":"2015-09-24","pret":-0.01235,"close":7.15}
{"ticker":"TXMD","date":"2015-09-25","pret":0.00688,"close":6.33}
{"ticker":"TXMD","date":"2015-09-28","pret":-0.15392,"close":5.99}
{"ticker":"TXMD","date":"2015-09-29","pret":-0.04416,"close":5.82}
{"ticker":"TXMD","date":"2015-09-30","pret":-0.0084,"close":5.86}
{"ticker":"TXMD","date":"2015-10-01","pret":0.01506,"close":5.88}
{"ticker":"TXMD","date":"2015-10-02","pret":-0.04068,"close":6.16}
{"ticker":"TXMD","date":"2015-10-05","pret":0.07015,"close":6.2}
{"ticker":"TXMD","date":"2015-10-06","pret":0.00643,"close":6.01}
{"ticker":"TXMD","date":"2015-10-07","pret":-0.03092,"close":6.29}
{"ticker":"TXMD","date":"2015-10-08","pret":0.03092,"close":6.31}
{"ticker":"TXMD","date":"2015-10-09","pret":0.01905,"close":6.45}
{"ticker":"TXMD","date":"2015-10-12","pret":0.01405,"close":6.34}
{"ticker":"TXMD","date":"2015-10-13","pret":-0.00155,"close":5.94}
{"ticker":"TXMD","date":"2015-10-14","pret":-0.08082,"close":6}
{"ticker":"TXMD","date":"2015-10-15","pret":0.01005,"close":6.09}
{"ticker":"TXMD","date":"2015-10-16","pret":0.02144,"close":6.21}
{"ticker":"TXMD","date":"2015-10-19","pret":0.01297,"close":6.17}
{"ticker":"TXMD","date":"2015-10-20","pret":-0.01134,"close":5.8}
{"ticker":"TXMD","date":"2015-10-21","pret":-0.04497,"close":5.39}
{"ticker":"TXMD","date":"2015-10-22","pret":-0.06693,"close":5.44}
{"ticker":"TXMD","date":"2015-10-23","pret":0.00907,"close":5.69}
{"ticker":"TXMD","date":"2015-10-26","pret":0.03022,"close":5.88}
{"ticker":"TXMD","date":"2015-10-27","pret":0.02764,"close":5.92}
{"ticker":"TXMD","date":"2015-10-28","pret":0.01857,"close":6.45}
{"ticker":"TXMD","date":"2015-10-29","pret":0.13583,"close":6.06}
{"ticker":"TXMD","date":"2015-10-30","pret":-0.12089,"close":5.87}
{"ticker":"TXMD","date":"2015-11-02","pret":-0.0318,"close":6.41}
{"ticker":"TXMD","date":"2015-11-03","pret":0.08004,"close":6.47}
{"ticker":"TXMD","date":"2015-11-04","pret":0.052,"close":6.41}
{"ticker":"TXMD","date":"2015-11-05","pret":-0.03026,"close":6.61}
{"ticker":"TXMD","date":"2015-11-06","pret":0.00154,"close":6.82}
{"ticker":"TXMD","date":"2015-11-09","pret":0.03763,"close":6.78}
{"ticker":"TXMD","date":"2015-11-10","pret":0.00148,"close":6.78}
{"ticker":"TXMD","date":"2015-11-11","pret":0.00441,"close":6.84}
{"ticker":"TXMD","date":"2015-11-12","pret":0.0044,"close":6.85}
{"ticker":"TXMD","date":"2015-11-13","pret":-0.01029,"close":6.91}
{"ticker":"TXMD","date":"2015-11-16","pret":0.02047,"close":7}
{"ticker":"TXMD","date":"2015-11-17","pret":0.01437,"close":7.06}
{"ticker":"TXMD","date":"2015-11-18","pret":0.01276,"close":7.25}
{"ticker":"TXMD","date":"2015-11-19","pret":0.02228,"close":7.05}
{"ticker":"TXMD","date":"2015-11-20","pret":-0.02228,"close":7.22}
{"ticker":"TXMD","date":"2015-11-23","pret":0.01537,"close":7.38}
{"ticker":"TXMD","date":"2015-11-24","pret":0.01787,"close":7.48}
{"ticker":"TXMD","date":"2015-11-25","pret":0.01756,"close":7.64}
{"ticker":"TXMD","date":"2015-11-26"}
{"ticker":"TXMD","date":"2015-11-27","pret":0.03032,"close":7.63}
{"ticker":"TXMD","date":"2015-11-30","pret":-0.0026,"close":7.51}
{"ticker":"TXMD","date":"2015-12-01","pret":-0.01047,"close":7.57}
{"ticker":"TXMD","date":"2015-12-02","pret":0.00656,"close":7.23}
{"ticker":"TXMD","date":"2015-12-03","pret":-0.02381,"close":6.71}
{"ticker":"TXMD","date":"2015-12-04","pret":-0.09839,"close":6.87}
{"ticker":"TXMD","date":"2015-12-07","pret":0.02624,"close":6.53}
{"ticker":"TXMD","date":"2015-12-08","pret":0.20953,"close":9.06}
{"ticker":"TXMD","date":"2015-12-09","pret":0.0139,"close":9.08}
{"ticker":"TXMD","date":"2015-12-10","pret":0.02163,"close":9.02}
{"ticker":"TXMD","date":"2015-12-11","pret":-0.00226,"close":8.87}
{"ticker":"TXMD","date":"2015-12-14","pret":0.00226,"close":8.65}
{"ticker":"TXMD","date":"2015-12-15","pret":-0.01933,"close":8.98}
{"ticker":"TXMD","date":"2015-12-16","pret":0.03053,"close":9.08}
{"ticker":"TXMD","date":"2015-12-17"}
{"ticker":"TXMD","date":"2015-12-18","pret":-0.01458,"close":9.18}
{"ticker":"TXMD","date":"2015-12-21","pret":0.0377,"close":9.75}
{"ticker":"TXMD","date":"2015-12-22","pret":0.05504,"close":10.09}
{"ticker":"TXMD","date":"2015-12-23","pret":0.03938,"close":10.56}
{"ticker":"TXMD","date":"2015-12-24","pret":0.05396,"close":10.61}
{"ticker":"TXMD","date":"2015-12-28","pret":-0.00564,"close":10.89}
{"ticker":"TXMD","date":"2015-12-29","pret":0.04519,"close":11}
{"ticker":"TXMD","date":"2015-12-30","pret":0.00629,"close":10.87}
{"ticker":"TXMD","date":"2015-12-31","pret":-0.03836,"close":10.37}
{"ticker":"TXMD","date":"2016-01-04","pret":-0.07942,"close":9.81}
{"ticker":"TXMD","date":"2016-01-05","pret":-0.01319,"close":9.31}
{"ticker":"TXN","date":"2015-01-02","pret":-0.01188,"close":53.48}
{"ticker":"TXN","date":"2015-01-05","pret":-0.00693,"close":52.64}
{"ticker":"TXN","date":"2015-01-06","pret":-0.00566,"close":51.78}
{"ticker":"TXN","date":"2015-01-07","pret":-0.01678,"close":52.71}
{"ticker":"TXN","date":"2015-01-08","pret":0.02131,"close":53.57}
{"ticker":"TXN","date":"2015-01-09","pret":0.00657,"close":53.6}
{"ticker":"TXN","date":"2015-01-12","pret":0.00485,"close":53.12}
{"ticker":"TXN","date":"2015-01-13","pret":-0.00317,"close":52.79}
{"ticker":"TXN","date":"2015-01-14","pret":-0.01922,"close":52.71}
{"ticker":"TXN","date":"2015-01-15","pret":0.00683,"close":52.38}
{"ticker":"TXN","date":"2015-01-16","pret":-0.00816,"close":53.28}
{"ticker":"TXN","date":"2015-01-20","pret":0.01906,"close":53.8}
{"ticker":"TXN","date":"2015-01-21","pret":-0.00356,"close":54.28}
{"ticker":"TXN","date":"2015-01-22","pret":0.01896,"close":54.97}
{"ticker":"TXN","date":"2015-01-23","pret":0.01171,"close":55.06}
{"ticker":"TXN","date":"2015-01-26","pret":-0.00474,"close":55.05}
{"ticker":"TXN","date":"2015-01-27","pret":-0.00311,"close":54.83}
{"ticker":"TXN","date":"2015-01-28","pret":0.00403,"close":53.94}
{"ticker":"TXN","date":"2015-01-29","pret":-0.01899,"close":54.67}
{"ticker":"TXN","date":"2015-01-30","pret":0.00483,"close":53.45}
{"ticker":"TXN","date":"2015-02-02","pret":-0.00893,"close":53.49}
{"ticker":"TXN","date":"2015-02-03","pret":0.00392,"close":54.44}
{"ticker":"TXN","date":"2015-02-04","pret":0.00557,"close":54.62}
{"ticker":"TXN","date":"2015-02-05","pret":0.0116,"close":55.31}
{"ticker":"TXN","date":"2015-02-06","pret":0.01183,"close":54.36}
{"ticker":"TXN","date":"2015-02-09","pret":-0.01788,"close":54.27}
{"ticker":"TXN","date":"2015-02-10","pret":0.00807,"close":55.82}
{"ticker":"TXN","date":"2015-02-11","pret":0.01612,"close":56}
{"ticker":"TXN","date":"2015-02-12","pret":0.01516,"close":57.44}
{"ticker":"TXN","date":"2015-02-13","pret":0.01946,"close":57.96}
{"ticker":"TXN","date":"2015-02-17","pret":0.00122,"close":58.2}
{"ticker":"TXN","date":"2015-02-18","pret":0.00225,"close":57.94}
{"ticker":"TXN","date":"2015-02-19","pret":0.00156,"close":58.04}
{"ticker":"TXN","date":"2015-02-20","pret":0.00259,"close":58.52}
{"ticker":"TXN","date":"2015-02-23","pret":0.00721,"close":58.27}
{"ticker":"TXN","date":"2015-02-24","pret":-0.00635,"close":58.96}
{"ticker":"TXN","date":"2015-02-25","pret":0.01419,"close":59.1}
{"ticker":"TXN","date":"2015-02-26","pret":0.00592,"close":59.42}
{"ticker":"TXN","date":"2015-02-27","pret":0.0037,"close":58.8}
{"ticker":"TXN","date":"2015-03-02","pret":-0.00708,"close":59.94}
{"ticker":"TXN","date":"2015-03-03","pret":0.01228,"close":58.57}
{"ticker":"TXN","date":"2015-03-04","pret":-0.02164,"close":58.32}
{"ticker":"TXN","date":"2015-03-05","pret":-0.00377,"close":58.34}
{"ticker":"TXN","date":"2015-03-06","pret":-0.00172,"close":57.64}
{"ticker":"TXN","date":"2015-03-09","pret":-0.00759,"close":58.42}
{"ticker":"TXN","date":"2015-03-10","pret":0.00156,"close":57.1}
{"ticker":"TXN","date":"2015-03-11","pret":-0.00729,"close":57.17}
{"ticker":"TXN","date":"2015-03-12","pret":-0.01633,"close":57.22}
{"ticker":"TXN","date":"2015-03-13","pret":0.01563,"close":57.12}
{"ticker":"TXN","date":"2015-03-16","pret":0.00174,"close":58.33}
{"ticker":"TXN","date":"2015-03-17","pret":0.0121,"close":57.97}
{"ticker":"TXN","date":"2015-03-18","pret":-0.00034,"close":58.3}
{"ticker":"TXN","date":"2015-03-19","pret":0.00309,"close":58.52}
{"ticker":"TXN","date":"2015-03-20","pret":0.00938,"close":59.28}
{"ticker":"TXN","date":"2015-03-23","pret":0.00474,"close":58.66}
{"ticker":"TXN","date":"2015-03-24","pret":-0.00661,"close":58.44}
{"ticker":"TXN","date":"2015-03-25","pret":-0.00648,"close":55.73}
{"ticker":"TXN","date":"2015-03-26","pret":-0.05852,"close":55.8}
{"ticker":"TXN","date":"2015-03-27","pret":0.01227,"close":56.76}
{"ticker":"TXN","date":"2015-03-30","pret":0.02357,"close":58}
{"ticker":"TXN","date":"2015-03-31","pret":0.01115,"close":57.18}
{"ticker":"TXN","date":"2015-04-01","pret":-0.01202,"close":56.54}
{"ticker":"TXN","date":"2015-04-02","pret":-0.00651,"close":56.72}
{"ticker":"TXN","date":"2015-04-06","pret":-0.00868,"close":56.81}
{"ticker":"TXN","date":"2015-04-07","pret":0.00886,"close":56.94}
{"ticker":"TXN","date":"2015-04-08","pret":0.00194,"close":56.97}
{"ticker":"TXN","date":"2015-04-09","pret":-0.00141,"close":57.78}
{"ticker":"TXN","date":"2015-04-10","pret":0.01938,"close":57.7}
{"ticker":"TXN","date":"2015-04-13","pret":-0.00017,"close":57.2}
{"ticker":"TXN","date":"2015-04-14","pret":-0.01166,"close":56.75}
{"ticker":"TXN","date":"2015-04-15","pret":-0.0007,"close":58.5}
{"ticker":"TXN","date":"2015-04-16","pret":0.01787,"close":58.41}
{"ticker":"TXN","date":"2015-04-17","pret":-0.00517,"close":57.33}
{"ticker":"TXN","date":"2015-04-20","pret":-0.00416,"close":58.17}
{"ticker":"TXN","date":"2015-04-21","pret":0.02181,"close":58.16}
{"ticker":"TXN","date":"2015-04-22","pret":-0.00562,"close":58.73}
{"ticker":"TXN","date":"2015-04-23","pret":-0.07519,"close":54.72}
{"ticker":"TXN","date":"2015-04-24","pret":0.00697,"close":54.73}
{"ticker":"TXN","date":"2015-04-27","pret":0.01164,"close":55.56}
{"ticker":"TXN","date":"2015-04-28","pret":-0.00018,"close":55.09}
{"ticker":"TXN","date":"2015-04-29","pret":-0.01164,"close":55.02}
{"ticker":"TXN","date":"2015-04-30","pret":0.00438,"close":54.21}
{"ticker":"TXN","date":"2015-05-01","pret":-0.00365,"close":55.31}
{"ticker":"TXN","date":"2015-05-04","pret":0.01073,"close":55.3}
{"ticker":"TXN","date":"2015-05-05","pret":-0.00598,"close":54.01}
{"ticker":"TXN","date":"2015-05-06","pret":-0.0154,"close":53.7}
{"ticker":"TXN","date":"2015-05-07","pret":-0.00296,"close":54.06}
{"ticker":"TXN","date":"2015-05-08","pret":0.00977,"close":54.7}
{"ticker":"TXN","date":"2015-05-11","pret":0.0022,"close":54.44}
{"ticker":"TXN","date":"2015-05-12","pret":-0.00772,"close":54.16}
{"ticker":"TXN","date":"2015-05-13","pret":-0.00074,"close":54.69}
{"ticker":"TXN","date":"2015-05-14","pret":0.01757,"close":55.6}
{"ticker":"TXN","date":"2015-05-15","pret":0.01405,"close":55.61}
{"ticker":"TXN","date":"2015-05-18","pret":-0.007,"close":55.79}
{"ticker":"TXN","date":"2015-05-19","pret":0.00682,"close":55.78}
{"ticker":"TXN","date":"2015-05-20","pret":-0.00143,"close":55.63}
{"ticker":"TXN","date":"2015-05-21","pret":-0.00539,"close":55.5}
{"ticker":"TXN","date":"2015-05-22","pret":-0.00506,"close":55.36}
{"ticker":"TXN","date":"2015-05-26","pret":0.00036,"close":54.56}
{"ticker":"TXN","date":"2015-05-27","pret":-0.00982,"close":55.97}
{"ticker":"TXN","date":"2015-05-28","pret":0.02259,"close":55.91}
{"ticker":"TXN","date":"2015-05-29","pret":0.00107,"close":55.92}
{"ticker":"TXN","date":"2015-06-01","pret":-0.00573,"close":55.71}
{"ticker":"TXN","date":"2015-06-02","pret":-0.00504,"close":55.25}
{"ticker":"TXN","date":"2015-06-03","pret":0.00072,"close":54.88}
{"ticker":"TXN","date":"2015-06-04","pret":-0.01453,"close":53.98}
{"ticker":"TXN","date":"2015-06-05","pret":-0.01252,"close":53.78}
{"ticker":"TXN","date":"2015-06-08","pret":-0.00576,"close":52.82}
{"ticker":"TXN","date":"2015-06-09","pret":-0.01559,"close":52.92}
{"ticker":"TXN","date":"2015-06-10","pret":0.00566,"close":54.19}
{"ticker":"TXN","date":"2015-06-11","pret":0.0192,"close":53.64}
{"ticker":"TXN","date":"2015-06-12","pret":-0.01525,"close":53.01}
{"ticker":"TXN","date":"2015-06-15","pret":-0.01701,"close":53.04}
{"ticker":"TXN","date":"2015-06-16","pret":0.00873,"close":53.09}
{"ticker":"TXN","date":"2015-06-17","pret":0.00753,"close":53.29}
{"ticker":"TXN","date":"2015-06-18","pret":0.00318,"close":54.22}
{"ticker":"TXN","date":"2015-06-19","pret":0.0143,"close":54.51}
{"ticker":"TXN","date":"2015-06-22","pret":0.0068,"close":55.5}
{"ticker":"TXN","date":"2015-06-23","pret":0.01255,"close":54.83}
{"ticker":"TXN","date":"2015-06-24","pret":-0.012,"close":53.99}
{"ticker":"TXN","date":"2015-06-25","pret":-0.00772,"close":53.8}
{"ticker":"TXN","date":"2015-06-26","pret":-0.01561,"close":52.9}
{"ticker":"TXN","date":"2015-06-29","pret":-0.01567,"close":51.52}
{"ticker":"TXN","date":"2015-06-30","pret":-0.0111,"close":51.51}
{"ticker":"TXN","date":"2015-07-01","pret":0.00326,"close":51.91}
{"ticker":"TXN","date":"2015-07-02","pret":0.00077,"close":51.97}
{"ticker":"TXN","date":"2015-07-06","pret":-0.01428,"close":51.39}
{"ticker":"TXN","date":"2015-07-07","pret":-0.00272,"close":51.21}
{"ticker":"TXN","date":"2015-07-08","pret":-0.01354,"close":49.53}
{"ticker":"TXN","date":"2015-07-09","pret":-0.01132,"close":48.11}
{"ticker":"TXN","date":"2015-07-10","pret":-0.02263,"close":49.01}
{"ticker":"TXN","date":"2015-07-13","pret":0.0055,"close":49.33}
{"ticker":"TXN","date":"2015-07-14","pret":0.00385,"close":49.76}
{"ticker":"TXN","date":"2015-07-15","pret":-0.00324,"close":49.49}
{"ticker":"TXN","date":"2015-07-16","pret":0.00506,"close":49.36}
{"ticker":"TXN","date":"2015-07-17","pret":-0.00425,"close":49.36}
{"ticker":"TXN","date":"2015-07-20","pret":0.03569,"close":50.09}
{"ticker":"TXN","date":"2015-07-21","pret":-0.02038,"close":50.23}
{"ticker":"TXN","date":"2015-07-22","pret":-0.03519,"close":49.3}
{"ticker":"TXN","date":"2015-07-23","pret":0.03139,"close":50.51}
{"ticker":"TXN","date":"2015-07-24","pret":0.01276,"close":49.03}
{"ticker":"TXN","date":"2015-07-27","pret":-0.03221,"close":49.03}
{"ticker":"TXN","date":"2015-07-28","pret":0.00551,"close":50.08}
{"ticker":"TXN","date":"2015-07-29","pret":0.01153,"close":49.96}
{"ticker":"TXN","date":"2015-07-30","pret":-0.00262,"close":50.24}
{"ticker":"TXN","date":"2015-07-31","pret":0.0158,"close":49.98}
{"ticker":"TXN","date":"2015-08-03","pret":-0.00597,"close":50.09}
{"ticker":"TXN","date":"2015-08-04","pret":0.00199,"close":49.84}
{"ticker":"TXN","date":"2015-08-05","pret":-0.0014,"close":50.86}
{"ticker":"TXN","date":"2015-08-06","pret":0.01289,"close":50.25}
{"ticker":"TXN","date":"2015-08-07","pret":-0.01849,"close":50.32}
{"ticker":"TXN","date":"2015-08-10","pret":0.04723,"close":52.08}
{"ticker":"TXN","date":"2015-08-11","pret":-0.01349,"close":50.64}
{"ticker":"TXN","date":"2015-08-12","pret":-0.02654,"close":51.11}
{"ticker":"TXN","date":"2015-08-13","pret":0.01914,"close":50.63}
{"ticker":"TXN","date":"2015-08-14","pret":-0.01298,"close":50.64}
{"ticker":"TXN","date":"2015-08-17","pret":-0.00099,"close":50.9}
{"ticker":"TXN","date":"2015-08-18","pret":0.0002,"close":49.91}
{"ticker":"TXN","date":"2015-08-19","pret":-0.00656,"close":49.2}
{"ticker":"TXN","date":"2015-08-20","pret":-0.02997,"close":47.43}
{"ticker":"TXN","date":"2015-08-21","pret":-0.03536,"close":45.96}
{"ticker":"TXN","date":"2015-08-24","pret":-0.04219,"close":44.89}
{"ticker":"TXN","date":"2015-08-25","pret":0.02197,"close":43.52}
{"ticker":"TXN","date":"2015-08-26","pret":-0.0262,"close":45.41}
{"ticker":"TXN","date":"2015-08-27","pret":0.02097,"close":47.06}
{"ticker":"TXN","date":"2015-08-28","pret":0.02289,"close":47.99}
{"ticker":"TXN","date":"2015-08-31","pret":0.01924,"close":47.84}
{"ticker":"TXN","date":"2015-09-01","pret":-0.02868,"close":46.34}
{"ticker":"TXN","date":"2015-09-02","pret":0.01794,"close":47.35}
{"ticker":"TXN","date":"2015-09-03","pret":0.00906,"close":47.46}
{"ticker":"TXN","date":"2015-09-04","pret":-0.02077,"close":46.53}
{"ticker":"TXN","date":"2015-09-08","pret":0.01993,"close":48.69}
{"ticker":"TXN","date":"2015-09-09","pret":0.02877,"close":47.61}
{"ticker":"TXN","date":"2015-09-10","pret":-0.03445,"close":47.41}
{"ticker":"TXN","date":"2015-09-11","pret":-0.00338,"close":47.57}
{"ticker":"TXN","date":"2015-09-14","pret":0.0141,"close":47.83}
{"ticker":"TXN","date":"2015-09-15","pret":0.00271,"close":48.3}
{"ticker":"TXN","date":"2015-09-16","pret":0.00685,"close":48.7}
{"ticker":"TXN","date":"2015-09-17","pret":0.00619,"close":48.15}
{"ticker":"TXN","date":"2015-09-18","pret":-0.01826,"close":47.8}
{"ticker":"TXN","date":"2015-09-21","pret":0.00251,"close":47.45}
{"ticker":"TXN","date":"2015-09-22","pret":-0.02517,"close":46.61}
{"ticker":"TXN","date":"2015-09-23","pret":-0.0015,"close":46.58}
{"ticker":"TXN","date":"2015-09-24","pret":-0.00948,"close":46.75}
{"ticker":"TXN","date":"2015-09-25","pret":0.01824,"close":47.17}
{"ticker":"TXN","date":"2015-09-28","pret":0.00064,"close":46.95}
{"ticker":"TXN","date":"2015-09-29","pret":0.00233,"close":47.53}
{"ticker":"TXN","date":"2015-09-30","pret":0.01953,"close":49.52}
{"ticker":"TXN","date":"2015-10-01","pret":0.03574,"close":48.44}
{"ticker":"TXN","date":"2015-10-02","pret":-0.04221,"close":48.77}
{"ticker":"TXN","date":"2015-10-05","pret":0.02786,"close":50.13}
{"ticker":"TXN","date":"2015-10-06","pret":0.02015,"close":50.46}
{"ticker":"TXN","date":"2015-10-07","pret":0.01721,"close":51.04}
{"ticker":"TXN","date":"2015-10-08","pret":-0.00629,"close":51.52}
{"ticker":"TXN","date":"2015-10-09","pret":0.01313,"close":50.87}
{"ticker":"TXN","date":"2015-10-12","pret":-0.01215,"close":51.34}
{"ticker":"TXN","date":"2015-10-13","pret":0.00511,"close":50.91}
{"ticker":"TXN","date":"2015-10-14","pret":0.00235,"close":52.65}
{"ticker":"TXN","date":"2015-10-15","pret":0.03537,"close":52.43}
{"ticker":"TXN","date":"2015-10-16","pret":-0.01254,"close":52.57}
{"ticker":"TXN","date":"2015-10-19","pret":0.00515,"close":52.64}
{"ticker":"TXN","date":"2015-10-20","pret":-0.0021,"close":52.43}
{"ticker":"TXN","date":"2015-10-21","pret":0.00248,"close":51.9}
{"ticker":"TXN","date":"2015-10-22","pret":0.0648,"close":58.09}
{"ticker":"TXN","date":"2015-10-23","pret":0.03589,"close":58.98}
{"ticker":"TXN","date":"2015-10-26","pret":0.01282,"close":58.81}
{"ticker":"TXN","date":"2015-10-27","pret":-0.0087,"close":58.42}
{"ticker":"TXN","date":"2015-10-28","pret":0.00222,"close":58.67}
{"ticker":"TXN","date":"2015-10-29","pret":-0.01342,"close":56.57}
{"ticker":"TXN","date":"2015-10-30","pret":-0.01307,"close":56.72}
{"ticker":"TXN","date":"2015-11-02","pret":-0.00158,"close":56.99}
{"ticker":"TXN","date":"2015-11-03","pret":0.00158,"close":57.15}
{"ticker":"TXN","date":"2015-11-04","pret":0.00385,"close":56.95}
{"ticker":"TXN","date":"2015-11-05","pret":-0.00368,"close":57.4}
{"ticker":"TXN","date":"2015-11-06","pret":0.00438,"close":57.63}
{"ticker":"TXN","date":"2015-11-09","pret":-0.00035,"close":57.21}
{"ticker":"TXN","date":"2015-11-10","pret":-0.01302,"close":57.03}
{"ticker":"TXN","date":"2015-11-11","pret":0.0172,"close":57.6}
{"ticker":"TXN","date":"2015-11-12","pret":-0.00576,"close":56.67}
{"ticker":"TXN","date":"2015-11-13","pret":-0.00826,"close":56.13}
{"ticker":"TXN","date":"2015-11-16","pret":-0.01154,"close":56.88}
{"ticker":"TXN","date":"2015-11-17","pret":0.01559,"close":57.07}
{"ticker":"TXN","date":"2015-11-18","pret":0.00543,"close":57.96}
{"ticker":"TXN","date":"2015-11-19","pret":0.01544,"close":57.95}
{"ticker":"TXN","date":"2015-11-20","pret":0.00429,"close":58.12}
{"ticker":"TXN","date":"2015-11-23","pret":-0.00257,"close":57.35}
{"ticker":"TXN","date":"2015-11-24","pret":-0.01558,"close":57.85}
{"ticker":"TXN","date":"2015-11-25","pret":0.00955,"close":57.27}
{"ticker":"TXN","date":"2015-11-26"}
{"ticker":"TXN","date":"2015-11-27","pret":-0.0099,"close":57.55}
{"ticker":"TXN","date":"2015-11-30","pret":0.00592,"close":58.12}
{"ticker":"TXN","date":"2015-12-01","pret":-0.00261,"close":58.31}
{"ticker":"TXN","date":"2015-12-02","pret":0.01262,"close":57.55}
{"ticker":"TXN","date":"2015-12-03","pret":-0.00396,"close":57.69}
{"ticker":"TXN","date":"2015-12-04","pret":-0.00779,"close":58.88}
{"ticker":"TXN","date":"2015-12-07","pret":0.02201,"close":58.35}
{"ticker":"TXN","date":"2015-12-08","pret":-0.01784,"close":57.67}
{"ticker":"TXN","date":"2015-12-09","pret":-0.00451,"close":56.76}
{"ticker":"TXN","date":"2015-12-10","pret":-0.00908,"close":56.93}
{"ticker":"TXN","date":"2015-12-11","pret":-0.01485,"close":56.21}
{"ticker":"TXN","date":"2015-12-14","pret":0.00551,"close":56.22}
{"ticker":"TXN","date":"2015-12-15","pret":0.01494,"close":57.55}
{"ticker":"TXN","date":"2015-12-16","pret":0.01662,"close":58.07}
{"ticker":"TXN","date":"2015-12-17"}
{"ticker":"TXN","date":"2015-12-18","pret":-0.03885,"close":54.94}
{"ticker":"TXN","date":"2015-12-21","pret":-0.01239,"close":55.82}
{"ticker":"TXN","date":"2015-12-22","pret":0.01506,"close":55.61}
{"ticker":"TXN","date":"2015-12-23","pret":-0.00232,"close":56.7}
{"ticker":"TXN","date":"2015-12-24","pret":0.0161,"close":56.75}
{"ticker":"TXN","date":"2015-12-28","pret":-0.00988,"close":56.42}
{"ticker":"TXN","date":"2015-12-29","pret":0.00601,"close":57.02}
{"ticker":"TXN","date":"2015-12-30","pret":0.00475,"close":56.16}
{"ticker":"TXN","date":"2015-12-31","pret":-0.01716,"close":54.81}
{"ticker":"TXN","date":"2016-01-04","pret":-0.04563,"close":54.34}
{"ticker":"TXN","date":"2016-01-05","pret":0.01336,"close":53.77}
{"ticker":"TXRH","date":"2015-01-02","pret":-0.0003,"close":33.5}
{"ticker":"TXRH","date":"2015-01-05","pret":-0.03355,"close":33.19}
{"ticker":"TXRH","date":"2015-01-06","pret":0.01691,"close":32.89}
{"ticker":"TXRH","date":"2015-01-07","pret":-0.0051,"close":34.77}
{"ticker":"TXRH","date":"2015-01-08","pret":0.05647,"close":34.57}
{"ticker":"TXRH","date":"2015-01-09","pret":-0.01664,"close":34.89}
{"ticker":"TXRH","date":"2015-01-12","pret":0.00087,"close":34.5}
{"ticker":"TXRH","date":"2015-01-13","pret":0.00691,"close":34.87}
{"ticker":"TXRH","date":"2015-01-14","pret":-0.00894,"close":34.44}
{"ticker":"TXRH","date":"2015-01-15","pret":0.00087,"close":33.67}
{"ticker":"TXRH","date":"2015-01-16","pret":-0.03115,"close":34.07}
{"ticker":"TXRH","date":"2015-01-20","pret":0.02302,"close":33.88}
{"ticker":"TXRH","date":"2015-01-21","pret":-0.01588,"close":33.71}
{"ticker":"TXRH","date":"2015-01-22","pret":0.00797,"close":34.34}
{"ticker":"TXRH","date":"2015-01-23","pret":0.01285,"close":34.27}
{"ticker":"TXRH","date":"2015-01-26","pret":-0.00611,"close":34.4}
{"ticker":"TXRH","date":"2015-01-27","pret":-0.00292,"close":34.33}
{"ticker":"TXRH","date":"2015-01-28","pret":0.00904,"close":33.8}
{"ticker":"TXRH","date":"2015-01-29","pret":-0.01492,"close":34.39}
{"ticker":"TXRH","date":"2015-01-30","pret":0.00763,"close":33.59}
{"ticker":"TXRH","date":"2015-02-02","pret":-0.01949,"close":33.34}
{"ticker":"TXRH","date":"2015-02-03","pret":-0.00358,"close":33.7}
{"ticker":"TXRH","date":"2015-02-04","pret":0.00775,"close":34.8}
{"ticker":"TXRH","date":"2015-02-05","pret":0.03959,"close":34.76}
{"ticker":"TXRH","date":"2015-02-06","pret":-0.01033,"close":34.73}
{"ticker":"TXRH","date":"2015-02-09","pret":-0.0026,"close":34.07}
{"ticker":"TXRH","date":"2015-02-10","pret":-0.01075,"close":34.75}
{"ticker":"TXRH","date":"2015-02-11","pret":0.01451,"close":34.73}
{"ticker":"TXRH","date":"2015-02-12","pret":-0.00231,"close":34.52}
{"ticker":"TXRH","date":"2015-02-13","pret":-0.00376,"close":34.59}
{"ticker":"TXRH","date":"2015-02-17","pret":0.00607,"close":34.77}
{"ticker":"TXRH","date":"2015-02-18","pret":0.00374,"close":35.8}
{"ticker":"TXRH","date":"2015-02-19","pret":0.03191,"close":36.83}
{"ticker":"TXRH","date":"2015-02-20","pret":0.0266,"close":36.26}
{"ticker":"TXRH","date":"2015-02-23","pret":-0.01061,"close":37.16}
{"ticker":"TXRH","date":"2015-02-24","pret":0.04884,"close":37.66}
{"ticker":"TXRH","date":"2015-02-25","pret":-0.0192,"close":37.62}
{"ticker":"TXRH","date":"2015-02-26","pret":0.00159,"close":37.67}
{"ticker":"TXRH","date":"2015-02-27","pret":-0.00266,"close":37.64}
{"ticker":"TXRH","date":"2015-03-02","pret":0.00398,"close":37.48}
{"ticker":"TXRH","date":"2015-03-03","pret":-0.00717,"close":37.21}
{"ticker":"TXRH","date":"2015-03-04","pret":-0.01153,"close":36.57}
{"ticker":"TXRH","date":"2015-03-05","pret":-0.00894,"close":37.05}
{"ticker":"TXRH","date":"2015-03-06","pret":0.00299,"close":36.17}
{"ticker":"TXRH","date":"2015-03-09","pret":-0.01724,"close":36.95}
{"ticker":"TXRH","date":"2015-03-10","pret":0.01779,"close":36.4}
{"ticker":"TXRH","date":"2015-03-11","pret":-0.01146,"close":36.01}
{"ticker":"TXRH","date":"2015-03-12","pret":-0.0091,"close":37.33}
{"ticker":"TXRH","date":"2015-03-13","pret":0.03536,"close":37.19}
{"ticker":"TXRH","date":"2015-03-16","pret":-0.00268,"close":36.89}
{"ticker":"TXRH","date":"2015-03-17","pret":-0.01458,"close":36.75}
{"ticker":"TXRH","date":"2015-03-18","pret":-0.00354,"close":36.46}
{"ticker":"TXRH","date":"2015-03-19","pret":-0.00904,"close":36.53}
{"ticker":"TXRH","date":"2015-03-20","pret":0.01394,"close":37.14}
{"ticker":"TXRH","date":"2015-03-23","pret":0.00676,"close":37.53}
{"ticker":"TXRH","date":"2015-03-24","pret":0.0094,"close":37.52}
{"ticker":"TXRH","date":"2015-03-25","pret":-0.0008,"close":36.36}
{"ticker":"TXRH","date":"2015-03-26","pret":-0.03013,"close":36.15}
{"ticker":"TXRH","date":"2015-03-27","pret":0,"close":36.25}
{"ticker":"TXRH","date":"2015-03-30","pret":0.00577,"close":36.45}
{"ticker":"TXRH","date":"2015-03-31","pret":-0.00247,"close":36.43}
{"ticker":"TXRH","date":"2015-04-01","pret":-0.00634,"close":35.99}
{"ticker":"TXRH","date":"2015-04-02","pret":-0.00221,"close":36.03}
{"ticker":"TXRH","date":"2015-04-06","pret":-0.00946,"close":35.93}
{"ticker":"TXRH","date":"2015-04-07","pret":0.00613,"close":35.28}
{"ticker":"TXRH","date":"2015-04-08","pret":-0.02334,"close":35.89}
{"ticker":"TXRH","date":"2015-04-09","pret":0.02139,"close":35.41}
{"ticker":"TXRH","date":"2015-04-10","pret":-0.00755,"close":35.96}
{"ticker":"TXRH","date":"2015-04-13","pret":0.00727,"close":35.95}
{"ticker":"TXRH","date":"2015-04-14","pret":0.00139,"close":35.83}
{"ticker":"TXRH","date":"2015-04-15","pret":-0.00251,"close":35.63}
{"ticker":"TXRH","date":"2015-04-16","pret":-0.00168,"close":35.83}
{"ticker":"TXRH","date":"2015-04-17","pret":-0.0056,"close":35.18}
{"ticker":"TXRH","date":"2015-04-20","pret":-0.00281,"close":35.81}
{"ticker":"TXRH","date":"2015-04-21","pret":0.00618,"close":35.47}
{"ticker":"TXRH","date":"2015-04-22","pret":-0.0028,"close":35.34}
{"ticker":"TXRH","date":"2015-04-23","pret":-0.00535,"close":36.2}
{"ticker":"TXRH","date":"2015-04-24","pret":0.02756,"close":36.33}
{"ticker":"TXRH","date":"2015-04-27","pret":0.0011,"close":36.04}
{"ticker":"TXRH","date":"2015-04-28","pret":-0.00965,"close":36.38}
{"ticker":"TXRH","date":"2015-04-29","pret":-0.00444,"close":34.31}
{"ticker":"TXRH","date":"2015-04-30","pret":-0.05107,"close":33.6}
{"ticker":"TXRH","date":"2015-05-01","pret":-0.0103,"close":33.58}
{"ticker":"TXRH","date":"2015-05-04","pret":-0.00178,"close":33.67}
{"ticker":"TXRH","date":"2015-05-05","pret":0.05365,"close":34.7}
{"ticker":"TXRH","date":"2015-05-06","pret":-0.03051,"close":34.19}
{"ticker":"TXRH","date":"2015-05-07","pret":-0.00872,"close":34.6}
{"ticker":"TXRH","date":"2015-05-08","pret":0.01708,"close":34.51}
{"ticker":"TXRH","date":"2015-05-11","pret":-0.00923,"close":34.43}
{"ticker":"TXRH","date":"2015-05-12","pret":-0.00756,"close":34.49}
{"ticker":"TXRH","date":"2015-05-13","pret":0.00756,"close":34.35}
{"ticker":"TXRH","date":"2015-05-14","pret":-0.0029,"close":34.7}
{"ticker":"TXRH","date":"2015-05-15","pret":0.00954,"close":34.68}
{"ticker":"TXRH","date":"2015-05-18","pret":-0.0052,"close":35.13}
{"ticker":"TXRH","date":"2015-05-19","pret":0.01778,"close":35.5}
{"ticker":"TXRH","date":"2015-05-20","pret":0.00623,"close":35.53}
{"ticker":"TXRH","date":"2015-05-21","pret":0.00113,"close":35.44}
{"ticker":"TXRH","date":"2015-05-22","pret":0.00197,"close":35.29}
{"ticker":"TXRH","date":"2015-05-26","pret":-0.01047,"close":34.81}
{"ticker":"TXRH","date":"2015-05-27","pret":-0.00657,"close":35.37}
{"ticker":"TXRH","date":"2015-05-28","pret":0.01309,"close":35.44}
{"ticker":"TXRH","date":"2015-05-29","pret":-0.00113,"close":35.02}
{"ticker":"TXRH","date":"2015-06-01","pret":-0.0091,"close":35.08}
{"ticker":"TXRH","date":"2015-06-02","pret":-0.00343,"close":34.94}
{"ticker":"TXRH","date":"2015-06-03","pret":0.00286,"close":35.65}
{"ticker":"TXRH","date":"2015-06-04","pret":0.01869,"close":35.72}
{"ticker":"TXRH","date":"2015-06-05","pret":0.00224,"close":36.57}
{"ticker":"TXRH","date":"2015-06-08","pret":0.02187,"close":36.55}
{"ticker":"TXRH","date":"2015-06-09","pret":-0.00137,"close":36.38}
{"ticker":"TXRH","date":"2015-06-10","pret":0,"close":36.8}
{"ticker":"TXRH","date":"2015-06-11","pret":0.01253,"close":36.65}
{"ticker":"TXRH","date":"2015-06-12","pret":-0.00734,"close":36.82}
{"ticker":"TXRH","date":"2015-06-15","pret":-0.0041,"close":36.56}
{"ticker":"TXRH","date":"2015-06-16","pret":0.00164,"close":36.54}
{"ticker":"TXRH","date":"2015-06-17","pret":0.00137,"close":36.69}
{"ticker":"TXRH","date":"2015-06-18","pret":0.00273,"close":36.64}
{"ticker":"TXRH","date":"2015-06-19","pret":-0.00191,"close":36.94}
{"ticker":"TXRH","date":"2015-06-22","pret":0.01838,"close":37.36}
{"ticker":"TXRH","date":"2015-06-23","pret":0.00481,"close":37.38}
{"ticker":"TXRH","date":"2015-06-24","pret":-0.00588,"close":37.17}
{"ticker":"TXRH","date":"2015-06-25","pret":-0.00242,"close":37.2}
{"ticker":"TXRH","date":"2015-06-26","pret":0.00509,"close":37.68}
{"ticker":"TXRH","date":"2015-06-29","pret":0.00214,"close":37.09}
{"ticker":"TXRH","date":"2015-06-30","pret":-0.00401,"close":37.43}
{"ticker":"TXRH","date":"2015-07-01","pret":0.00721,"close":37.75}
{"ticker":"TXRH","date":"2015-07-02","pret":0.00663,"close":37.68}
{"ticker":"TXRH","date":"2015-07-06","pret":-0.01437,"close":37.61}
{"ticker":"TXRH","date":"2015-07-07","pret":0.01199,"close":37.88}
{"ticker":"TXRH","date":"2015-07-08","pret":-0.00451,"close":37.87}
{"ticker":"TXRH","date":"2015-07-09","pret":0.01584,"close":37.52}
{"ticker":"TXRH","date":"2015-07-10","pret":-0.00736,"close":37.99}
{"ticker":"TXRH","date":"2015-07-13","pret":0.01232,"close":38.39}
{"ticker":"TXRH","date":"2015-07-14","pret":0.0052,"close":38.38}
{"ticker":"TXRH","date":"2015-07-15","pret":-0.00234,"close":37.74}
{"ticker":"TXRH","date":"2015-07-16","pret":-0.02048,"close":38.17}
{"ticker":"TXRH","date":"2015-07-17","pret":0.01055,"close":38.09}
{"ticker":"TXRH","date":"2015-07-20","pret":0,"close":38.03}
{"ticker":"TXRH","date":"2015-07-21","pret":-0.00474,"close":38.08}
{"ticker":"TXRH","date":"2015-07-22","pret":-0.00106,"close":38.47}
{"ticker":"TXRH","date":"2015-07-23","pret":0.0165,"close":38.22}
{"ticker":"TXRH","date":"2015-07-24","pret":-0.00887,"close":37.81}
{"ticker":"TXRH","date":"2015-07-27","pret":-0.01558,"close":37.42}
{"ticker":"TXRH","date":"2015-07-28","pret":-0.00534,"close":37.65}
{"ticker":"TXRH","date":"2015-07-29","pret":0.00826,"close":38.87}
{"ticker":"TXRH","date":"2015-07-30","pret":0.03031,"close":39.13}
{"ticker":"TXRH","date":"2015-07-31","pret":0.01507,"close":39.39}
{"ticker":"TXRH","date":"2015-08-03","pret":0.00531,"close":40.78}
{"ticker":"TXRH","date":"2015-08-04","pret":-0.02943,"close":38.85}
{"ticker":"TXRH","date":"2015-08-05","pret":0.00802,"close":39.67}
{"ticker":"TXRH","date":"2015-08-06","pret":0.02318,"close":38.61}
{"ticker":"TXRH","date":"2015-08-07","pret":-0.03172,"close":38.79}
{"ticker":"TXRH","date":"2015-08-10","pret":0.01547,"close":38.29}
{"ticker":"TXRH","date":"2015-08-11","pret":-0.02618,"close":38.4}
{"ticker":"TXRH","date":"2015-08-12","pret":0.00105,"close":38.31}
{"ticker":"TXRH","date":"2015-08-13","pret":0.00654,"close":38.45}
{"ticker":"TXRH","date":"2015-08-14","pret":0.00026,"close":38.76}
{"ticker":"TXRH","date":"2015-08-17","pret":0.0083,"close":38.8}
{"ticker":"TXRH","date":"2015-08-18","pret":0.00284,"close":38.45}
{"ticker":"TXRH","date":"2015-08-19","pret":-0.00932,"close":38.21}
{"ticker":"TXRH","date":"2015-08-20","pret":-0.01283,"close":37.25}
{"ticker":"TXRH","date":"2015-08-21","pret":-0.03513,"close":36.75}
{"ticker":"TXRH","date":"2015-08-24","pret":-0.03953,"close":36.13}
{"ticker":"TXRH","date":"2015-08-25","pret":0.04551,"close":35.83}
{"ticker":"TXRH","date":"2015-08-26","pret":-0.01256,"close":36.34}
{"ticker":"TXRH","date":"2015-08-27","pret":0.00247,"close":36.39}
{"ticker":"TXRH","date":"2015-08-28","pret":-0.00715,"close":36.45}
{"ticker":"TXRH","date":"2015-08-31","pret":0.00688,"close":35.99}
{"ticker":"TXRH","date":"2015-09-01","pret":-0.02751,"close":35.75}
{"ticker":"TXRH","date":"2015-09-02","pret":0.01593,"close":36.91}
{"ticker":"TXRH","date":"2015-09-03","pret":0.02465,"close":36.65}
{"ticker":"TXRH","date":"2015-09-04","pret":-0.01774,"close":36.69}
{"ticker":"TXRH","date":"2015-09-08","pret":0.02287,"close":37.43}
{"ticker":"TXRH","date":"2015-09-09","pret":0.0147,"close":37}
{"ticker":"TXRH","date":"2015-09-10","pret":-0.01928,"close":37.07}
{"ticker":"TXRH","date":"2015-09-11","pret":0.01396,"close":38.02}
{"ticker":"TXRH","date":"2015-09-14","pret":0.00903,"close":37.76}
{"ticker":"TXRH","date":"2015-09-15","pret":-0.00212,"close":37.43}
{"ticker":"TXRH","date":"2015-09-16","pret":-0.01012,"close":37.41}
{"ticker":"TXRH","date":"2015-09-17","pret":0.0008,"close":37.91}
{"ticker":"TXRH","date":"2015-09-18","pret":0.00107,"close":37.47}
{"ticker":"TXRH","date":"2015-09-21","pret":0.00346,"close":37.66}
{"ticker":"TXRH","date":"2015-09-22","pret":-0.00534,"close":37.74}
{"ticker":"TXRH","date":"2015-09-23","pret":0.01355,"close":37.72}
{"ticker":"TXRH","date":"2015-09-24","pret":-0.00795,"close":37.9}
{"ticker":"TXRH","date":"2015-09-25","pret":0.01348,"close":38.12}
{"ticker":"TXRH","date":"2015-09-28","pret":-0.00289,"close":37.2}
{"ticker":"TXRH","date":"2015-09-29","pret":-0.00952,"close":37.08}
{"ticker":"TXRH","date":"2015-09-30","pret":-0.00426,"close":37.2}
{"ticker":"TXRH","date":"2015-10-01","pret":-0.00912,"close":36.9}
{"ticker":"TXRH","date":"2015-10-02","pret":-0.01165,"close":37.15}
{"ticker":"TXRH","date":"2015-10-05","pret":0.01809,"close":38.19}
{"ticker":"TXRH","date":"2015-10-06","pret":0.02406,"close":38.2}
{"ticker":"TXRH","date":"2015-10-07","pret":-0.00629,"close":38.37}
{"ticker":"TXRH","date":"2015-10-08","pret":0.00603,"close":38.19}
{"ticker":"TXRH","date":"2015-10-09","pret":-0.00262,"close":38.06}
{"ticker":"TXRH","date":"2015-10-12","pret":-0.00184,"close":38.13}
{"ticker":"TXRH","date":"2015-10-13","pret":0.00131,"close":37.51}
{"ticker":"TXRH","date":"2015-10-14","pret":-0.01612,"close":35.99}
{"ticker":"TXRH","date":"2015-10-15","pret":-0.03745,"close":36.08}
{"ticker":"TXRH","date":"2015-10-16","pret":0.00138,"close":36.42}
{"ticker":"TXRH","date":"2015-10-19","pret":0.02131,"close":37.71}
{"ticker":"TXRH","date":"2015-10-20","pret":0.01343,"close":36.65}
{"ticker":"TXRH","date":"2015-10-21","pret":-0.02212,"close":35.16}
{"ticker":"TXRH","date":"2015-10-22","pret":-0.03214,"close":35.57}
{"ticker":"TXRH","date":"2015-10-23","pret":0.0137,"close":36.02}
{"ticker":"TXRH","date":"2015-10-26","pret":-0.00529,"close":35.9}
{"ticker":"TXRH","date":"2015-10-27","pret":0.00529,"close":35.73}
{"ticker":"TXRH","date":"2015-10-28","pret":-0.00809,"close":37.05}
{"ticker":"TXRH","date":"2015-10-29","pret":0.02462,"close":35.14}
{"ticker":"TXRH","date":"2015-10-30","pret":-0.0427,"close":34.35}
{"ticker":"TXRH","date":"2015-11-02","pret":-0.01726,"close":35.01}
{"ticker":"TXRH","date":"2015-11-03","pret":0.04759,"close":36}
{"ticker":"TXRH","date":"2015-11-04","pret":-0.0061,"close":34.82}
{"ticker":"TXRH","date":"2015-11-05","pret":-0.05022,"close":33.94}
{"ticker":"TXRH","date":"2015-11-06","pret":-0.01178,"close":33.78}
{"ticker":"TXRH","date":"2015-11-09","pret":0.00237,"close":33.5}
{"ticker":"TXRH","date":"2015-11-10","pret":-0.01039,"close":33.87}
{"ticker":"TXRH","date":"2015-11-11","pret":0.01423,"close":34.25}
{"ticker":"TXRH","date":"2015-11-12","pret":0.00029,"close":34.13}
{"ticker":"TXRH","date":"2015-11-13","pret":0.01257,"close":33.91}
{"ticker":"TXRH","date":"2015-11-16","pret":-0.0167,"close":34.28}
{"ticker":"TXRH","date":"2015-11-17","pret":0.01524,"close":34}
{"ticker":"TXRH","date":"2015-11-18","pret":-0.01024,"close":34.11}
{"ticker":"TXRH","date":"2015-11-19","pret":0.00294,"close":34.07}
{"ticker":"TXRH","date":"2015-11-20","pret":0.00409,"close":34.83}
{"ticker":"TXRH","date":"2015-11-23","pret":0.01016,"close":35.16}
{"ticker":"TXRH","date":"2015-11-24","pret":0.01235,"close":34.83}
{"ticker":"TXRH","date":"2015-11-25","pret":-0.00458,"close":35.6}
{"ticker":"TXRH","date":"2015-11-26"}
{"ticker":"TXRH","date":"2015-11-27","pret":0.01959,"close":35.49}
{"ticker":"TXRH","date":"2015-11-30","pret":-0.0031,"close":35}
{"ticker":"TXRH","date":"2015-12-01","pret":-0.00992,"close":34.59}
{"ticker":"TXRH","date":"2015-12-02","pret":-0.01666,"close":34.74}
{"ticker":"TXRH","date":"2015-12-03","pret":0.00721,"close":34.1}
{"ticker":"TXRH","date":"2015-12-04","pret":-0.01945,"close":34.93}
{"ticker":"TXRH","date":"2015-12-07","pret":0.02347,"close":35.2}
{"ticker":"TXRH","date":"2015-12-08","pret":-0.00373,"close":34.93}
{"ticker":"TXRH","date":"2015-12-09","pret":0.00201,"close":34.57}
{"ticker":"TXRH","date":"2015-12-10","pret":-0.00893,"close":34.59}
{"ticker":"TXRH","date":"2015-12-11","pret":-0.01605,"close":34.41}
{"ticker":"TXRH","date":"2015-12-14","pret":0.00616,"close":34.72}
{"ticker":"TXRH","date":"2015-12-15","pret":0.01537,"close":34.64}
{"ticker":"TXRH","date":"2015-12-16","pret":-0.00029,"close":34.72}
{"ticker":"TXRH","date":"2015-12-17"}
{"ticker":"TXRH","date":"2015-12-18","pret":-0.0078,"close":34.12}
{"ticker":"TXRH","date":"2015-12-21","pret":-0.00582,"close":35.01}
{"ticker":"TXRH","date":"2015-12-22","pret":0.0228,"close":35.32}
{"ticker":"TXRH","date":"2015-12-23","pret":0.00994,"close":35.73}
{"ticker":"TXRH","date":"2015-12-24","pret":0.0062,"close":35.73}
{"ticker":"TXRH","date":"2015-12-28","pret":-0.00281,"close":35.83}
{"ticker":"TXRH","date":"2015-12-29","pret":0.01064,"close":36.06}
{"ticker":"TXRH","date":"2015-12-30","pret":0.00528,"close":35.83}
{"ticker":"TXRH","date":"2015-12-31","pret":-0.00807,"close":35.77}
{"ticker":"TXRH","date":"2016-01-04","pret":-0.02032,"close":35.27}
{"ticker":"TXRH","date":"2016-01-05","pret":0.0054,"close":35.56}
{"ticker":"TXT","date":"2015-01-02","pret":-0.00846,"close":42.17}
{"ticker":"TXT","date":"2015-01-05","pret":-0.01259,"close":41.36}
{"ticker":"TXT","date":"2015-01-06","pret":-0.0072,"close":41.18}
{"ticker":"TXT","date":"2015-01-07","pret":0.00289,"close":41.45}
{"ticker":"TXT","date":"2015-01-08","pret":0.00527,"close":43.32}
{"ticker":"TXT","date":"2015-01-09","pret":0.03659,"close":42.58}
{"ticker":"TXT","date":"2015-01-12","pret":-0.02,"close":42.14}
{"ticker":"TXT","date":"2015-01-13","pret":0.00047,"close":42.43}
{"ticker":"TXT","date":"2015-01-14","pret":-0.02112,"close":42.19}
{"ticker":"TXT","date":"2015-01-15","pret":0.01901,"close":42.33}
{"ticker":"TXT","date":"2015-01-16","pret":-0.00756,"close":42.87}
{"ticker":"TXT","date":"2015-01-20","pret":0.02251,"close":42.56}
{"ticker":"TXT","date":"2015-01-21","pret":-0.01472,"close":42.46}
{"ticker":"TXT","date":"2015-01-22","pret":0.0082,"close":43.46}
{"ticker":"TXT","date":"2015-01-23","pret":0.01252,"close":42.37}
{"ticker":"TXT","date":"2015-01-26","pret":-0.02592,"close":42.45}
{"ticker":"TXT","date":"2015-01-27","pret":-0.01357,"close":41.37}
{"ticker":"TXT","date":"2015-01-28","pret":0.00407,"close":41.99}
{"ticker":"TXT","date":"2015-01-29","pret":0.00262,"close":42.56}
{"ticker":"TXT","date":"2015-01-30","pret":0.01911,"close":42.56}
{"ticker":"TXT","date":"2015-02-02","pret":0.00117,"close":43.09}
{"ticker":"TXT","date":"2015-02-03","pret":0.01275,"close":43.38}
{"ticker":"TXT","date":"2015-02-04","pret":-0.003,"close":43.11}
{"ticker":"TXT","date":"2015-02-05","pret":-0.00162,"close":43.54}
{"ticker":"TXT","date":"2015-02-06","pret":0.00968,"close":43.55}
{"ticker":"TXT","date":"2015-02-09","pret":-0.00852,"close":43.22}
{"ticker":"TXT","date":"2015-02-10","pret":0.00553,"close":43.58}
{"ticker":"TXT","date":"2015-02-11","pret":0.00115,"close":43.17}
{"ticker":"TXT","date":"2015-02-12","pret":-0.00276,"close":44.19}
{"ticker":"TXT","date":"2015-02-13","pret":0.0169,"close":44.68}
{"ticker":"TXT","date":"2015-02-17","pret":0.0126,"close":44.1}
{"ticker":"TXT","date":"2015-02-18","pret":-0.01805,"close":44.32}
{"ticker":"TXT","date":"2015-02-19","pret":0.00749,"close":44.79}
{"ticker":"TXT","date":"2015-02-20","pret":0.01079,"close":44.99}
{"ticker":"TXT","date":"2015-02-23","pret":-0.00022,"close":44.91}
{"ticker":"TXT","date":"2015-02-24","pret":0.00223,"close":45.33}
{"ticker":"TXT","date":"2015-02-25","pret":0.01065,"close":44.97}
{"ticker":"TXT","date":"2015-02-26","pret":-0.00798,"close":44.21}
{"ticker":"TXT","date":"2015-02-27","pret":-0.01547,"close":44.31}
{"ticker":"TXT","date":"2015-03-02","pret":0.00113,"close":44.44}
{"ticker":"TXT","date":"2015-03-03","pret":-0.00181,"close":43.88}
{"ticker":"TXT","date":"2015-03-04","pret":-0.01023,"close":43.64}
{"ticker":"TXT","date":"2015-03-05","pret":-0.00183,"close":44.01}
{"ticker":"TXT","date":"2015-03-06","pret":0.01544,"close":44.78}
{"ticker":"TXT","date":"2015-03-09","pret":0.0092,"close":44.29}
{"ticker":"TXT","date":"2015-03-10","pret":-0.02762,"close":42.99}
{"ticker":"TXT","date":"2015-03-11","pret":-0.01224,"close":42.6}
{"ticker":"TXT","date":"2015-03-12","pret":-0.00513,"close":43.37}
{"ticker":"TXT","date":"2015-03-13","pret":0.01184,"close":42.8}
{"ticker":"TXT","date":"2015-03-16","pret":-0.00463,"close":43.88}
{"ticker":"TXT","date":"2015-03-17","pret":0.0113,"close":43.79}
{"ticker":"TXT","date":"2015-03-18","pret":0.00092,"close":44.65}
{"ticker":"TXT","date":"2015-03-19","pret":0.01636,"close":44.39}
{"ticker":"TXT","date":"2015-03-20","pret":0.00293,"close":44.99}
{"ticker":"TXT","date":"2015-03-23","pret":0.01693,"close":44.61}
{"ticker":"TXT","date":"2015-03-24","pret":-0.01626,"close":45.08}
{"ticker":"TXT","date":"2015-03-25","pret":0.01361,"close":44.33}
{"ticker":"TXT","date":"2015-03-26","pret":-0.02535,"close":44}
{"ticker":"TXT","date":"2015-03-27","pret":-0.00046,"close":44.19}
{"ticker":"TXT","date":"2015-03-30","pret":0.00928,"close":45.07}
{"ticker":"TXT","date":"2015-03-31","pret":0.00517,"close":44.33}
{"ticker":"TXT","date":"2015-04-01","pret":-0.01149,"close":44.8}
{"ticker":"TXT","date":"2015-04-02","pret":0.01328,"close":44.94}
{"ticker":"TXT","date":"2015-04-06","pret":0.00112,"close":46.1}
{"ticker":"TXT","date":"2015-04-07","pret":0.02841,"close":45.77}
{"ticker":"TXT","date":"2015-04-08","pret":-0.00676,"close":45.85}
{"ticker":"TXT","date":"2015-04-09","pret":0.0024,"close":45.81}
{"ticker":"TXT","date":"2015-04-10","pret":0.00218,"close":46.12}
{"ticker":"TXT","date":"2015-04-13","pret":0.00022,"close":45.72}
{"ticker":"TXT","date":"2015-04-14","pret":-0.00655,"close":45.61}
{"ticker":"TXT","date":"2015-04-15","pret":0.00502,"close":45.91}
{"ticker":"TXT","date":"2015-04-16","pret":-0.00524,"close":46.11}
{"ticker":"TXT","date":"2015-04-17","pret":0.00088,"close":44.81}
{"ticker":"TXT","date":"2015-04-20","pret":-0.01433,"close":45.45}
{"ticker":"TXT","date":"2015-04-21","pret":0.0106,"close":44.66}
{"ticker":"TXT","date":"2015-04-22","pret":-0.01885,"close":44.71}
{"ticker":"TXT","date":"2015-04-23","pret":-0.00471,"close":44.72}
{"ticker":"TXT","date":"2015-04-24","pret":0.00583,"close":44.21}
{"ticker":"TXT","date":"2015-04-27","pret":-0.00673,"close":43.67}
{"ticker":"TXT","date":"2015-04-28","pret":-0.02508,"close":44.36}
{"ticker":"TXT","date":"2015-04-29","pret":0.02034,"close":44.16}
{"ticker":"TXT","date":"2015-04-30","pret":-0.00772,"close":43.98}
{"ticker":"TXT","date":"2015-05-01","pret":0.00455,"close":44.41}
{"ticker":"TXT","date":"2015-05-04","pret":0.00926,"close":44.6}
{"ticker":"TXT","date":"2015-05-05","pret":0.00157,"close":44.4}
{"ticker":"TXT","date":"2015-05-06","pret":0.00112,"close":44.61}
{"ticker":"TXT","date":"2015-05-07","pret":-0.00382,"close":44.68}
{"ticker":"TXT","date":"2015-05-08","pret":0.0174,"close":45.19}
{"ticker":"TXT","date":"2015-05-11","pret":-0.00244,"close":45.4}
{"ticker":"TXT","date":"2015-05-12","pret":0.00222,"close":45.52}
{"ticker":"TXT","date":"2015-05-13","pret":0.00925,"close":45.89}
{"ticker":"TXT","date":"2015-05-14","pret":0.01415,"close":46.86}
{"ticker":"TXT","date":"2015-05-15","pret":0.01224,"close":46.62}
{"ticker":"TXT","date":"2015-05-18","pret":-0.00642,"close":46.66}
{"ticker":"TXT","date":"2015-05-19","pret":0.00365,"close":46.29}
{"ticker":"TXT","date":"2015-05-20","pret":-0.00903,"close":46.47}
{"ticker":"TXT","date":"2015-05-21","pret":0.00732,"close":46.51}
{"ticker":"TXT","date":"2015-05-22","pret":-0.00322,"close":46.35}
{"ticker":"TXT","date":"2015-05-26","pret":-0.00669,"close":45.7}
{"ticker":"TXT","date":"2015-05-27","pret":-0.00958,"close":45.94}
{"ticker":"TXT","date":"2015-05-28","pret":0.00458,"close":45.95}
{"ticker":"TXT","date":"2015-05-29","pret":-0.00196,"close":45.22}
{"ticker":"TXT","date":"2015-06-01","pret":-0.01207,"close":45.15}
{"ticker":"TXT","date":"2015-06-02","pret":-0.00909,"close":45.15}
{"ticker":"TXT","date":"2015-06-03","pret":0.00909,"close":45.36}
{"ticker":"TXT","date":"2015-06-04","pret":-0.00664,"close":44.53}
{"ticker":"TXT","date":"2015-06-05","pret":-0.0141,"close":44.76}
{"ticker":"TXT","date":"2015-06-08","pret":0.00853,"close":44.74}
{"ticker":"TXT","date":"2015-06-09","pret":0.00045,"close":44.55}
{"ticker":"TXT","date":"2015-06-10","pret":0.00067,"close":46.06}
{"ticker":"TXT","date":"2015-06-11","pret":0.0273,"close":46.15}
{"ticker":"TXT","date":"2015-06-12","pret":-0.00414,"close":45.96}
{"ticker":"TXT","date":"2015-06-15","pret":-0.00744,"close":45.51}
{"ticker":"TXT","date":"2015-06-16","pret":-0.00286,"close":45.91}
{"ticker":"TXT","date":"2015-06-17","pret":0.01466,"close":45.92}
{"ticker":"TXT","date":"2015-06-18","pret":0.00217,"close":46.47}
{"ticker":"TXT","date":"2015-06-19","pret":0.00281,"close":46.14}
{"ticker":"TXT","date":"2015-06-22","pret":0.00324,"close":46.27}
{"ticker":"TXT","date":"2015-06-23","pret":-0.0041,"close":46.05}
{"ticker":"TXT","date":"2015-06-24","pret":-0.00499,"close":45.92}
{"ticker":"TXT","date":"2015-06-25","pret":0.00022,"close":45.67}
{"ticker":"TXT","date":"2015-06-26","pret":-0.0037,"close":45.63}
{"ticker":"TXT","date":"2015-06-29","pret":-0.01207,"close":44.54}
{"ticker":"TXT","date":"2015-06-30","pret":-0.00553,"close":44.63}
{"ticker":"TXT","date":"2015-07-01","pret":-0.00156,"close":44.71}
{"ticker":"TXT","date":"2015-07-02","pret":-0.00178,"close":44.49}
{"ticker":"TXT","date":"2015-07-06","pret":-0.01934,"close":44.36}
{"ticker":"TXT","date":"2015-07-07","pret":0.00611,"close":44.21}
{"ticker":"TXT","date":"2015-07-08","pret":-0.00998,"close":42.96}
{"ticker":"TXT","date":"2015-07-09","pret":0.00114,"close":43.69}
{"ticker":"TXT","date":"2015-07-10","pret":0.01042,"close":43.68}
{"ticker":"TXT","date":"2015-07-13","pret":-0.00588,"close":44.25}
{"ticker":"TXT","date":"2015-07-14","pret":0.01596,"close":44.33}
{"ticker":"TXT","date":"2015-07-15","pret":-0.01415,"close":43.49}
{"ticker":"TXT","date":"2015-07-16","pret":-0.00704,"close":44.03}
{"ticker":"TXT","date":"2015-07-17","pret":-0.00182,"close":43.81}
{"ticker":"TXT","date":"2015-07-20","pret":-0.00046,"close":43.73}
{"ticker":"TXT","date":"2015-07-21","pret":-0.00435,"close":43.06}
{"ticker":"TXT","date":"2015-07-22","pret":-0.01875,"close":42.05}
{"ticker":"TXT","date":"2015-07-23","pret":-0.0146,"close":41.69}
{"ticker":"TXT","date":"2015-07-24","pret":-0.01361,"close":41.11}
{"ticker":"TXT","date":"2015-07-27","pret":-0.01502,"close":40.53}
{"ticker":"TXT","date":"2015-07-28","pret":0.01598,"close":42.87}
{"ticker":"TXT","date":"2015-07-29","pret":0.03307,"close":44}
{"ticker":"TXT","date":"2015-07-30","pret":0.01499,"close":44.18}
{"ticker":"TXT","date":"2015-07-31","pret":0.01725,"close":43.7}
{"ticker":"TXT","date":"2015-08-03","pret":-0.01793,"close":43.24}
{"ticker":"TXT","date":"2015-08-04","pret":-0.00897,"close":43.14}
{"ticker":"TXT","date":"2015-08-05","pret":0.003,"close":43.26}
{"ticker":"TXT","date":"2015-08-06","pret":-0.00138,"close":42.91}
{"ticker":"TXT","date":"2015-08-07","pret":-0.01324,"close":42.45}
{"ticker":"TXT","date":"2015-08-10","pret":0.00583,"close":43.85}
{"ticker":"TXT","date":"2015-08-11","pret":-0.00046,"close":42.96}
{"ticker":"TXT","date":"2015-08-12","pret":-0.01641,"close":42.53}
{"ticker":"TXT","date":"2015-08-13","pret":0.00378,"close":42.97}
{"ticker":"TXT","date":"2015-08-14","pret":0.01147,"close":43.57}
{"ticker":"TXT","date":"2015-08-17","pret":0.01318,"close":43.71}
{"ticker":"TXT","date":"2015-08-18","pret":0.00023,"close":43.69}
{"ticker":"TXT","date":"2015-08-19","pret":-0.00668,"close":43.4}
{"ticker":"TXT","date":"2015-08-20","pret":-0.00464,"close":41.73}
{"ticker":"TXT","date":"2015-08-21","pret":-0.04831,"close":39.76}
{"ticker":"TXT","date":"2015-08-24","pret":-0.12863,"close":38.39}
{"ticker":"TXT","date":"2015-08-25","pret":0.08934,"close":37}
{"ticker":"TXT","date":"2015-08-26","pret":-0.0372,"close":38}
{"ticker":"TXT","date":"2015-08-27","pret":0.01437,"close":39.41}
{"ticker":"TXT","date":"2015-08-28","pret":0.01826,"close":39.71}
{"ticker":"TXT","date":"2015-08-31","pret":0.00787,"close":38.8}
{"ticker":"TXT","date":"2015-09-01","pret":-0.04208,"close":37.17}
{"ticker":"TXT","date":"2015-09-02","pret":0.01673,"close":38.58}
{"ticker":"TXT","date":"2015-09-03","pret":0.00362,"close":38.8}
{"ticker":"TXT","date":"2015-09-04","pret":-0.01326,"close":38.65}
{"ticker":"TXT","date":"2015-09-08","pret":0.03169,"close":40.26}
{"ticker":"TXT","date":"2015-09-09","pret":0.03072,"close":40.27}
{"ticker":"TXT","date":"2015-09-10","pret":-0.00815,"close":40.38}
{"ticker":"TXT","date":"2015-09-11","pret":-0.00223,"close":40.51}
{"ticker":"TXT","date":"2015-09-14","pret":0.0052,"close":40.32}
{"ticker":"TXT","date":"2015-09-15","pret":0.00173,"close":40.93}
{"ticker":"TXT","date":"2015-09-16","pret":0.00982,"close":41.22}
{"ticker":"TXT","date":"2015-09-17","pret":0.00682,"close":40.67}
{"ticker":"TXT","date":"2015-09-18","pret":-0.02482,"close":39.58}
{"ticker":"TXT","date":"2015-09-21","pret":-0.01277,"close":39.56}
{"ticker":"TXT","date":"2015-09-22","pret":-0.03045,"close":38.53}
{"ticker":"TXT","date":"2015-09-23","pret":0.00544,"close":38.08}
{"ticker":"TXT","date":"2015-09-24","pret":-0.02963,"close":38.28}
{"ticker":"TXT","date":"2015-09-25","pret":0.03092,"close":38.27}
{"ticker":"TXT","date":"2015-09-28","pret":-0.03092,"close":37.49}
{"ticker":"TXT","date":"2015-09-29","pret":-0.00373,"close":37.43}
{"ticker":"TXT","date":"2015-09-30","pret":0.0138,"close":37.64}
{"ticker":"TXT","date":"2015-10-01","pret":-0.00953,"close":38.09}
{"ticker":"TXT","date":"2015-10-02","pret":-0.01177,"close":38.43}
{"ticker":"TXT","date":"2015-10-05","pret":0.04449,"close":39.37}
{"ticker":"TXT","date":"2015-10-06","pret":0.01126,"close":39.56}
{"ticker":"TXT","date":"2015-10-07","pret":0.0129,"close":40.22}
{"ticker":"TXT","date":"2015-10-08","pret":0.00126,"close":41.1}
{"ticker":"TXT","date":"2015-10-09","pret":0.03235,"close":41.26}
{"ticker":"TXT","date":"2015-10-12","pret":0.00194,"close":41.21}
{"ticker":"TXT","date":"2015-10-13","pret":-0.01048,"close":40.68}
{"ticker":"TXT","date":"2015-10-14","pret":-0.0059,"close":40.08}
{"ticker":"TXT","date":"2015-10-15","pret":-0.00594,"close":39.85}
{"ticker":"TXT","date":"2015-10-16","pret":-0.00722,"close":39.09}
{"ticker":"TXT","date":"2015-10-19","pret":-0.03069,"close":38.51}
{"ticker":"TXT","date":"2015-10-20","pret":-0.01062,"close":38.8}
{"ticker":"TXT","date":"2015-10-21","pret":0.01729,"close":38.59}
{"ticker":"TXT","date":"2015-10-22","pret":-0.00822,"close":39.17}
{"ticker":"TXT","date":"2015-10-23","pret":0.01638,"close":39.03}
{"ticker":"TXT","date":"2015-10-26","pret":-0.01072,"close":38.82}
{"ticker":"TXT","date":"2015-10-27","pret":0.03825,"close":40.43}
{"ticker":"TXT","date":"2015-10-28","pret":-0.00124,"close":41.98}
{"ticker":"TXT","date":"2015-10-29","pret":0.02803,"close":41.83}
{"ticker":"TXT","date":"2015-10-30","pret":0.01052,"close":42.17}
{"ticker":"TXT","date":"2015-11-02","pret":0.00782,"close":42.86}
{"ticker":"TXT","date":"2015-11-03","pret":0.00729,"close":42.05}
{"ticker":"TXT","date":"2015-11-04","pret":-0.0125,"close":41.86}
{"ticker":"TXT","date":"2015-11-05","pret":-0.0069,"close":41.97}
{"ticker":"TXT","date":"2015-11-06","pret":0.00024,"close":41.98}
{"ticker":"TXT","date":"2015-11-09","pret":-0.00143,"close":41.21}
{"ticker":"TXT","date":"2015-11-10","pret":-0.01616,"close":41.1}
{"ticker":"TXT","date":"2015-11-11","pret":0.0017,"close":41.18}
{"ticker":"TXT","date":"2015-11-12","pret":-0.01221,"close":40.9}
{"ticker":"TXT","date":"2015-11-13","pret":0.00294,"close":41.01}
{"ticker":"TXT","date":"2015-11-16","pret":0.00245,"close":42.44}
{"ticker":"TXT","date":"2015-11-17","pret":0.04187,"close":41.79}
{"ticker":"TXT","date":"2015-11-18","pret":-0.01964,"close":42.59}
{"ticker":"TXT","date":"2015-11-19","pret":0.02291,"close":43.32}
{"ticker":"TXT","date":"2015-11-20","pret":0.01484,"close":43.62}
{"ticker":"TXT","date":"2015-11-23","pret":-0.00046,"close":43.41}
{"ticker":"TXT","date":"2015-11-24","pret":-0.00786,"close":43.18}
{"ticker":"TXT","date":"2015-11-25","pret":0.00255,"close":43.33}
{"ticker":"TXT","date":"2015-11-26"}
{"ticker":"TXT","date":"2015-11-27","pret":0.00185,"close":43.24}
{"ticker":"TXT","date":"2015-11-30","pret":-0.00324,"close":42.67}
{"ticker":"TXT","date":"2015-12-01","pret":-0.00768,"close":42.72}
{"ticker":"TXT","date":"2015-12-02","pret":-0.00445,"close":41.74}
{"ticker":"TXT","date":"2015-12-03","pret":-0.01823,"close":41.17}
{"ticker":"TXT","date":"2015-12-04","pret":-0.01468,"close":42.08}
{"ticker":"TXT","date":"2015-12-07","pret":0.01635,"close":41.9}
{"ticker":"TXT","date":"2015-12-08","pret":-0.0091,"close":41.18}
{"ticker":"TXT","date":"2015-12-09","pret":-0.00797,"close":41.47}
{"ticker":"TXT","date":"2015-12-10","pret":0.00797,"close":41.6}
{"ticker":"TXT","date":"2015-12-11","pret":-0.01528,"close":40.86}
{"ticker":"TXT","date":"2015-12-14","pret":-0.00245,"close":41.25}
{"ticker":"TXT","date":"2015-12-15","pret":0.01869,"close":41.37}
{"ticker":"TXT","date":"2015-12-16","pret":0.01645,"close":42.61}
{"ticker":"TXT","date":"2015-12-17"}
{"ticker":"TXT","date":"2015-12-18","pret":-0.02879,"close":41.01}
{"ticker":"TXT","date":"2015-12-21","pret":0.00389,"close":41.31}
{"ticker":"TXT","date":"2015-12-22","pret":0.00941,"close":42.07}
{"ticker":"TXT","date":"2015-12-23","pret":0.01667,"close":42.78}
{"ticker":"TXT","date":"2015-12-24","pret":0.00777,"close":42.69}
{"ticker":"TXT","date":"2015-12-28","pret":-0.00164,"close":42.56}
{"ticker":"TXT","date":"2015-12-29","pret":0.00515,"close":42.98}
{"ticker":"TXT","date":"2015-12-30","pret":0.00047,"close":42.45}
{"ticker":"TXT","date":"2015-12-31","pret":-0.01222,"close":42.01}
{"ticker":"TXT","date":"2016-01-04","pret":-0.02319,"close":41.5}
{"ticker":"TXT","date":"2016-01-05","pret":0.00386,"close":41.6}
{"ticker":"TXTR","date":"2015-01-02","pret":-0.02614,"close":28.45}
{"ticker":"TXTR","date":"2015-01-05","pret":-0.02077,"close":28.12}
{"ticker":"TXTR","date":"2015-01-06","pret":-0.00428,"close":26.95}
{"ticker":"TXTR","date":"2015-01-07","pret":-0.02606,"close":27.62}
{"ticker":"TXTR","date":"2015-01-08","pret":0.02463,"close":28.54}
{"ticker":"TXTR","date":"2015-01-09","pret":0.02543,"close":28.56}
{"ticker":"TXTR","date":"2015-01-12","pret":-0.00595,"close":27.79}
{"ticker":"TXTR","date":"2015-01-13","pret":-0.01734,"close":27.8}
{"ticker":"TXTR","date":"2015-01-14","pret":-0.01801,"close":27.08}
{"ticker":"TXTR","date":"2015-01-15","pret":-0.01391,"close":25.79}
{"ticker":"TXTR","date":"2015-01-16","pret":-0.05415,"close":25.98}
{"ticker":"TXTR","date":"2015-01-20","pret":0.00852,"close":25.76}
{"ticker":"TXTR","date":"2015-01-21","pret":-0.01008,"close":25.93}
{"ticker":"TXTR","date":"2015-01-22","pret":0.01508,"close":26.25}
{"ticker":"TXTR","date":"2015-01-23","pret":0.00612,"close":26.28}
{"ticker":"TXTR","date":"2015-01-26","pret":-0.00191,"close":25.74}
{"ticker":"TXTR","date":"2015-01-27","pret":-0.02555,"close":25.55}
{"ticker":"TXTR","date":"2015-01-28","pret":0.01053,"close":25.58}
{"ticker":"TXTR","date":"2015-01-29","pret":-0.00272,"close":25.88}
{"ticker":"TXTR","date":"2015-01-30","pret":-0.00234,"close":24.94}
{"ticker":"TXTR","date":"2015-02-02","pret":-0.02488,"close":24.78}
{"ticker":"TXTR","date":"2015-02-03","pret":-0.01045,"close":25.91}
{"ticker":"TXTR","date":"2015-02-04","pret":0.03883,"close":25.6}
{"ticker":"TXTR","date":"2015-02-05","pret":-0.00194,"close":25.95}
{"ticker":"TXTR","date":"2015-02-06","pret":0.01123,"close":26.4}
{"ticker":"TXTR","date":"2015-02-09","pret":0.00691,"close":25.29}
{"ticker":"TXTR","date":"2015-02-10","pret":-0.0236,"close":25.14}
{"ticker":"TXTR","date":"2015-02-11","pret":-0.01539,"close":25.28}
{"ticker":"TXTR","date":"2015-02-12","pret":0.01382,"close":26.09}
{"ticker":"TXTR","date":"2015-02-13","pret":0.02479,"close":26.21}
{"ticker":"TXTR","date":"2015-02-17","pret":0.00648,"close":26.49}
{"ticker":"TXTR","date":"2015-02-18","pret":-0.00304,"close":26.04}
{"ticker":"TXTR","date":"2015-02-19","pret":-0.00958,"close":26.71}
{"ticker":"TXTR","date":"2015-02-20","pret":0.02996,"close":27.16}
{"ticker":"TXTR","date":"2015-02-23","pret":0.00856,"close":27.06}
{"ticker":"TXTR","date":"2015-02-24","pret":0.0037,"close":26.66}
{"ticker":"TXTR","date":"2015-02-25","pret":-0.00037,"close":28.3}
{"ticker":"TXTR","date":"2015-02-26","pret":0.04582,"close":28.69}
{"ticker":"TXTR","date":"2015-02-27","pret":0.01609,"close":28.21}
{"ticker":"TXTR","date":"2015-03-02","pret":-0.01927,"close":28.42}
{"ticker":"TXTR","date":"2015-03-03","pret":-0.00035,"close":26.19}
{"ticker":"TXTR","date":"2015-03-04","pret":-0.08412,"close":26.3}
{"ticker":"TXTR","date":"2015-03-05","pret":0.01262,"close":26.32}
{"ticker":"TXTR","date":"2015-03-06","pret":-0.01185,"close":25.84}
{"ticker":"TXTR","date":"2015-03-09","pret":-0.00656,"close":25.32}
{"ticker":"TXTR","date":"2015-03-10","pret":-0.03426,"close":24.95}
{"ticker":"TXTR","date":"2015-03-11","pret":-0.00804,"close":25.04}
{"ticker":"TXTR","date":"2015-03-12","pret":0.01841,"close":25.24}
{"ticker":"TXTR","date":"2015-03-13","pret":-0.00159,"close":24.82}
{"ticker":"TXTR","date":"2015-03-16","pret":-0.01844,"close":25.29}
{"ticker":"TXTR","date":"2015-03-17","pret":0.01645,"close":25.41}
{"ticker":"TXTR","date":"2015-03-18","pret":0.00872,"close":25.89}
{"ticker":"TXTR","date":"2015-03-19","pret":0.01604,"close":26.23}
{"ticker":"TXTR","date":"2015-03-20","pret":0.02454,"close":26.7}
{"ticker":"TXTR","date":"2015-03-23","pret":0.01354,"close":26.86}
{"ticker":"TXTR","date":"2015-03-24","pret":-0.00037,"close":27.06}
{"ticker":"TXTR","date":"2015-03-25","pret":0.01189,"close":26.49}
{"ticker":"TXTR","date":"2015-03-26","pret":-0.00481,"close":27.32}
{"ticker":"TXTR","date":"2015-03-27","pret":0.01437,"close":27.26}
{"ticker":"TXTR","date":"2015-03-30","pret":0.00073,"close":27.19}
{"ticker":"TXTR","date":"2015-03-31","pret":-0.01288,"close":27.18}
{"ticker":"TXTR","date":"2015-04-01","pret":0.00148,"close":26.9}
{"ticker":"TXTR","date":"2015-04-02","pret":-0.0037,"close":27}
{"ticker":"TXTR","date":"2015-04-06","pret":-0.00745,"close":26.94}
{"ticker":"TXTR","date":"2015-04-07","pret":0.00373,"close":27.08}
{"ticker":"TXTR","date":"2015-04-08","pret":0.0089,"close":27.14}
{"ticker":"TXTR","date":"2015-04-09","pret":0.00332,"close":26.74}
{"ticker":"TXTR","date":"2015-04-10","pret":-0.0152,"close":27.14}
{"ticker":"TXTR","date":"2015-04-13","pret":0.01961,"close":27.2}
{"ticker":"TXTR","date":"2015-04-14","pret":-0.00551,"close":27.04}
{"ticker":"TXTR","date":"2015-04-15","pret":0.00294,"close":27.33}
{"ticker":"TXTR","date":"2015-04-16","pret":0,"close":27.7}
{"ticker":"TXTR","date":"2015-04-17","pret":0.01314,"close":27.13}
{"ticker":"TXTR","date":"2015-04-20","pret":-0.0113,"close":27.9}
{"ticker":"TXTR","date":"2015-04-21","pret":0.02963,"close":27.84}
{"ticker":"TXTR","date":"2015-04-22","pret":-0.01038,"close":28.08}
{"ticker":"TXTR","date":"2015-04-23","pret":0.00538,"close":28.62}
{"ticker":"TXTR","date":"2015-04-24","pret":0.01949,"close":28.42}
{"ticker":"TXTR","date":"2015-04-27","pret":-0.00105,"close":27.75}
{"ticker":"TXTR","date":"2015-04-28","pret":-0.0231,"close":28.16}
{"ticker":"TXTR","date":"2015-04-29","pret":0.00144,"close":27.38}
{"ticker":"TXTR","date":"2015-04-30","pret":-0.02618,"close":26.17}
{"ticker":"TXTR","date":"2015-05-01","pret":-0.03106,"close":27.69}
{"ticker":"TXTR","date":"2015-05-04","pret":0.05616,"close":27.67}
{"ticker":"TXTR","date":"2015-05-05","pret":-0.00866,"close":27.41}
{"ticker":"TXTR","date":"2015-05-06","pret":-0.00582,"close":26.81}
{"ticker":"TXTR","date":"2015-05-07","pret":-0.02548,"close":27.59}
{"ticker":"TXTR","date":"2015-05-08","pret":0.04031,"close":28.01}
{"ticker":"TXTR","date":"2015-05-11","pret":0.00609,"close":28.41}
{"ticker":"TXTR","date":"2015-05-12","pret":0.00889,"close":28.03}
{"ticker":"TXTR","date":"2015-05-13","pret":0.006,"close":27.98}
{"ticker":"TXTR","date":"2015-05-14","pret":-0.01203,"close":27.85}
{"ticker":"TXTR","date":"2015-05-15","pret":-0.0075,"close":27.79}
{"ticker":"TXTR","date":"2015-05-18","pret":-0.00792,"close":27.6}
{"ticker":"TXTR","date":"2015-05-19","pret":-0.00507,"close":27.84}
{"ticker":"TXTR","date":"2015-05-20","pret":0.01407,"close":27.86}
{"ticker":"TXTR","date":"2015-05-21","pret":0.00856,"close":28.72}
{"ticker":"TXTR","date":"2015-05-22","pret":0.019,"close":28.86}
{"ticker":"TXTR","date":"2015-05-26","pret":-0.00209,"close":28.5}
{"ticker":"TXTR","date":"2015-05-27","pret":-0.0021,"close":29.23}
{"ticker":"TXTR","date":"2015-05-28","pret":0.01666,"close":28.87}
{"ticker":"TXTR","date":"2015-05-29","pret":-0.0076,"close":29.11}
{"ticker":"TXTR","date":"2015-06-01","pret":0.01856,"close":29.91}
{"ticker":"TXTR","date":"2015-06-02","pret":0.01353,"close":29.68}
{"ticker":"TXTR","date":"2015-06-03","pret":0.00067,"close":30.59}
{"ticker":"TXTR","date":"2015-06-04","pret":0.02585,"close":30.17}
{"ticker":"TXTR","date":"2015-06-05","pret":-0.01682,"close":30.38}
{"ticker":"TXTR","date":"2015-06-08","pret":0.00365,"close":30.36}
{"ticker":"TXTR","date":"2015-06-09","pret":0.00694,"close":30.42}
{"ticker":"TXTR","date":"2015-06-10","pret":0.00394,"close":30.3}
{"ticker":"TXTR","date":"2015-06-11","pret":-0.00988,"close":29.81}
{"ticker":"TXTR","date":"2015-06-12","pret":-0.014,"close":29.59}
{"ticker":"TXTR","date":"2015-06-15","pret":-0.01898,"close":29.73}
{"ticker":"TXTR","date":"2015-06-16","pret":0.01798,"close":29.89}
{"ticker":"TXTR","date":"2015-06-17","pret":0.00837,"close":29.76}
{"ticker":"TXTR","date":"2015-06-18","pret":-0.00468,"close":30.1}
{"ticker":"TXTR","date":"2015-06-19","pret":0.01099,"close":30.04}
{"ticker":"TXTR","date":"2015-06-22","pret":0.00232,"close":29.87}
{"ticker":"TXTR","date":"2015-06-23","pret":-0.00863,"close":30.23}
{"ticker":"TXTR","date":"2015-06-24","pret":0.01127,"close":29.92}
{"ticker":"TXTR","date":"2015-06-25","pret":-0.00894,"close":29.4}
{"ticker":"TXTR","date":"2015-06-26","pret":-0.01948,"close":29.26}
{"ticker":"TXTR","date":"2015-06-29","pret":-0.01572,"close":27.46}
{"ticker":"TXTR","date":"2015-06-30","pret":-0.04798,"close":27.83}
{"ticker":"TXTR","date":"2015-07-01","pret":0.01328,"close":27.55}
{"ticker":"TXTR","date":"2015-07-02","pret":-0.01004,"close":27.5}
{"ticker":"TXTR","date":"2015-07-06","pret":-0.01598,"close":28}
{"ticker":"TXTR","date":"2015-07-07","pret":0.0278,"close":28.22}
{"ticker":"TXTR","date":"2015-07-08","pret":0.01904,"close":28.31}
{"ticker":"TXTR","date":"2015-07-09","pret":0.00523,"close":28.5}
{"ticker":"TXTR","date":"2015-07-10","pret":0.00035,"close":29.08}
{"ticker":"TXTR","date":"2015-07-13","pret":0.01619,"close":29.27}
{"ticker":"TXTR","date":"2015-07-14","pret":0.00375,"close":29.18}
{"ticker":"TXTR","date":"2015-07-15","pret":-0.00752,"close":29.21}
{"ticker":"TXTR","date":"2015-07-16","pret":0.00854,"close":29.39}
{"ticker":"TXTR","date":"2015-07-17","pret":0.0034,"close":29.83}
{"ticker":"TXTR","date":"2015-07-20","pret":0.01079,"close":29.87}
{"ticker":"TXTR","date":"2015-07-21","pret":-0.00067,"close":30.03}
{"ticker":"TXTR","date":"2015-07-22","pret":0,"close":29.97}
{"ticker":"TXTR","date":"2015-07-23","pret":0.00935,"close":29.5}
{"ticker":"TXTR","date":"2015-07-24","pret":-0.01474,"close":29.16}
{"ticker":"TXTR","date":"2015-07-27","pret":-0.02011,"close":29.08}
{"ticker":"TXTR","date":"2015-07-28","pret":0.00823,"close":28.75}
{"ticker":"TXTR","date":"2015-07-29","pret":-0.0214,"close":28.35}
{"ticker":"TXTR","date":"2015-07-30","pret":-0.01547,"close":29.25}
{"ticker":"TXTR","date":"2015-07-31","pret":0.02691,"close":29}
{"ticker":"TXTR","date":"2015-08-03","pret":0.00276,"close":28.99}
{"ticker":"TXTR","date":"2015-08-04","pret":-0.00069,"close":29.16}
{"ticker":"TXTR","date":"2015-08-05","pret":0.00959,"close":28.83}
{"ticker":"TXTR","date":"2015-08-06","pret":-0.01476,"close":28.66}
{"ticker":"TXTR","date":"2015-08-07","pret":-0.0178,"close":28.39}
{"ticker":"TXTR","date":"2015-08-10","pret":0.00842,"close":28.48}
{"ticker":"TXTR","date":"2015-08-11","pret":-0.01053,"close":28.26}
{"ticker":"TXTR","date":"2015-08-12","pret":-0.00531,"close":27.89}
{"ticker":"TXTR","date":"2015-08-13","pret":-0.00676,"close":27.73}
{"ticker":"TXTR","date":"2015-08-14","pret":-0.01222,"close":27.98}
{"ticker":"TXTR","date":"2015-08-17","pret":0.00505,"close":28.02}
{"ticker":"TXTR","date":"2015-08-18","pret":0.00931,"close":27.75}
{"ticker":"TXTR","date":"2015-08-19","pret":-0.01943,"close":27.48}
{"ticker":"TXTR","date":"2015-08-20","pret":-0.01464,"close":26.72}
{"ticker":"TXTR","date":"2015-08-21","pret":-0.03337,"close":26.52}
{"ticker":"TXTR","date":"2015-08-24","pret":-0.04723,"close":25.23}
{"ticker":"TXTR","date":"2015-08-25","pret":0.03225,"close":24.86}
{"ticker":"TXTR","date":"2015-08-26","pret":-0.02349,"close":25.78}
{"ticker":"TXTR","date":"2015-08-27","pret":0.02697,"close":25.99}
{"ticker":"TXTR","date":"2015-08-28","pret":0,"close":26.2}
{"ticker":"TXTR","date":"2015-08-31","pret":0.01112,"close":25.86}
{"ticker":"TXTR","date":"2015-09-01","pret":-0.03059,"close":25.33}
{"ticker":"TXTR","date":"2015-09-02","pret":0.01095,"close":25.65}
{"ticker":"TXTR","date":"2015-09-03","pret":-0.00351,"close":25.41}
{"ticker":"TXTR","date":"2015-09-04","pret":-0.0229,"close":25.66}
{"ticker":"TXTR","date":"2015-09-08","pret":0.03608,"close":25.85}
{"ticker":"TXTR","date":"2015-09-09","pret":-0.00038,"close":25.7}
{"ticker":"TXTR","date":"2015-09-10","pret":-0.01085,"close":26}
{"ticker":"TXTR","date":"2015-09-11","pret":0.0066,"close":26.05}
{"ticker":"TXTR","date":"2015-09-14","pret":0.00617,"close":26.19}
{"ticker":"TXTR","date":"2015-09-15","pret":0.00614,"close":26.77}
{"ticker":"TXTR","date":"2015-09-16","pret":0.02081,"close":26.94}
{"ticker":"TXTR","date":"2015-09-17","pret":0.0056,"close":27.5}
{"ticker":"TXTR","date":"2015-09-18","pret":0.01074,"close":26.88}
{"ticker":"TXTR","date":"2015-09-21","pret":-0.00258,"close":26.29}
{"ticker":"TXTR","date":"2015-09-22","pret":-0.03609,"close":26.23}
{"ticker":"TXTR","date":"2015-09-23","pret":0.00306,"close":26.36}
{"ticker":"TXTR","date":"2015-09-24","pret":0.00305,"close":26.44}
{"ticker":"TXTR","date":"2015-09-25","pret":0.01173,"close":25.78}
{"ticker":"TXTR","date":"2015-09-28","pret":-0.03055,"close":25.72}
{"ticker":"TXTR","date":"2015-09-29","pret":-0.00466,"close":25.93}
{"ticker":"TXTR","date":"2015-09-30","pret":0.01891,"close":25.84}
{"ticker":"TXTR","date":"2015-10-01","pret":-0.01386,"close":25.79}
{"ticker":"TXTR","date":"2015-10-02","pret":-0.00778,"close":25.9}
{"ticker":"TXTR","date":"2015-10-05","pret":0.01781,"close":26.81}
{"ticker":"TXTR","date":"2015-10-06","pret":0.02986,"close":27.02}
{"ticker":"TXTR","date":"2015-10-07","pret":0.01332,"close":27.69}
{"ticker":"TXTR","date":"2015-10-08","pret":0.00805,"close":27.93}
{"ticker":"TXTR","date":"2015-10-09","pret":0.02306,"close":28.02}
{"ticker":"TXTR","date":"2015-10-12","pret":0.00071,"close":28.43}
{"ticker":"TXTR","date":"2015-10-13","pret":0.00674,"close":28.47}
{"ticker":"TXTR","date":"2015-10-14","pret":0.00915,"close":28.35}
{"ticker":"TXTR","date":"2015-10-15","pret":-0.00175,"close":28.92}
{"ticker":"TXTR","date":"2015-10-16","pret":0.01774,"close":28.83}
{"ticker":"TXTR","date":"2015-10-19","pret":-0.01284,"close":28.44}
{"ticker":"TXTR","date":"2015-10-20","pret":-0.00948,"close":28.54}
{"ticker":"TXTR","date":"2015-10-21","pret":0.00703,"close":28.4}
{"ticker":"TXTR","date":"2015-10-22","pret":-0.00351,"close":28.6}
{"ticker":"TXTR","date":"2015-10-23","pret":0.01638,"close":28.84}
{"ticker":"TXTR","date":"2015-10-26","pret":-0.00694,"close":28.81}
{"ticker":"TXTR","date":"2015-10-27","pret":0,"close":28.75}
{"ticker":"TXTR","date":"2015-10-28","pret":0.0007,"close":29.11}
{"ticker":"TXTR","date":"2015-10-29","pret":0.01416,"close":29.4}
{"ticker":"TXTR","date":"2015-10-30","pret":0.0082,"close":29.36}
{"ticker":"TXTR","date":"2015-11-02","pret":-0.00272,"close":29.93}
{"ticker":"TXTR","date":"2015-11-03","pret":0.01523,"close":29.85}
{"ticker":"TXTR","date":"2015-11-04","pret":0.00736,"close":29.88}
{"ticker":"TXTR","date":"2015-11-05","pret":-0.00837,"close":29.16}
{"ticker":"TXTR","date":"2015-11-06","pret":-0.02451,"close":29.73}
{"ticker":"TXTR","date":"2015-11-09","pret":0.02013,"close":29.43}
{"ticker":"TXTR","date":"2015-11-10","pret":-0.27016,"close":23.62}
{"ticker":"TXTR","date":"2015-11-11","pret":0.03777,"close":23.85}
{"ticker":"TXTR","date":"2015-11-12","pret":0.00806,"close":24.03}
{"ticker":"TXTR","date":"2015-11-13","pret":0.00758,"close":24.08}
{"ticker":"TXTR","date":"2015-11-16","pret":0.00919,"close":23.64}
{"ticker":"TXTR","date":"2015-11-17","pret":-0.01423,"close":23.44}
{"ticker":"TXTR","date":"2015-11-18","pret":-0.00422,"close":24.23}
{"ticker":"TXTR","date":"2015-11-19","pret":0.02797,"close":24.77}
{"ticker":"TXTR","date":"2015-11-20","pret":0.02279,"close":25.47}
{"ticker":"TXTR","date":"2015-11-23","pret":-0.04528,"close":23.21}
{"ticker":"TXTR","date":"2015-11-24","pret":-0.03078,"close":23.79}
{"ticker":"TXTR","date":"2015-11-25","pret":0.02868,"close":23.97}
{"ticker":"TXTR","date":"2015-11-26"}
{"ticker":"TXTR","date":"2015-11-27","pret":0.01008,"close":24.01}
{"ticker":"TXTR","date":"2015-11-30","pret":0.00956,"close":24.15}
{"ticker":"TXTR","date":"2015-12-01","pret":0.00124,"close":24.13}
{"ticker":"TXTR","date":"2015-12-02","pret":-0.00456,"close":23.11}
{"ticker":"TXTR","date":"2015-12-03","pret":-0.04326,"close":21.84}
{"ticker":"TXTR","date":"2015-12-04","pret":-0.06122,"close":21.82}
{"ticker":"TXTR","date":"2015-12-07","pret":0.00826,"close":21.56}
{"ticker":"TXTR","date":"2015-12-08","pret":-0.02032,"close":21.66}
{"ticker":"TXTR","date":"2015-12-09","pret":0.00326,"close":21.49}
{"ticker":"TXTR","date":"2015-12-10","pret":-0.00466,"close":21.96}
{"ticker":"TXTR","date":"2015-12-11","pret":0.00744,"close":21.57}
{"ticker":"TXTR","date":"2015-12-14","pret":-0.00093,"close":21.24}
{"ticker":"TXTR","date":"2015-12-15","pret":-0.00698,"close":21.64}
{"ticker":"TXTR","date":"2015-12-16","pret":0.01115,"close":21.78}
{"ticker":"TXTR","date":"2015-12-17"}
{"ticker":"TXTR","date":"2015-12-18","pret":0.02103,"close":21.72}
{"ticker":"TXTR","date":"2015-12-21","pret":-0.01092,"close":21.35}
{"ticker":"TXTR","date":"2015-12-22","pret":-0.02127,"close":21.37}
{"ticker":"TXTR","date":"2015-12-23","pret":0.00187,"close":22.23}
{"ticker":"TXTR","date":"2015-12-24","pret":0.03933,"close":22.57}
{"ticker":"TXTR","date":"2015-12-28","pret":0.00937,"close":22.04}
{"ticker":"TXTR","date":"2015-12-29","pret":-0.01612,"close":22.29}
{"ticker":"TXTR","date":"2015-12-30","pret":0.0009,"close":22.11}
{"ticker":"TXTR","date":"2015-12-31","pret":-0.00407,"close":21.58}
{"ticker":"TXTR","date":"2016-01-04","pret":-0.0402,"close":20.94}
{"ticker":"TXTR","date":"2016-01-05","pret":-0.01329,"close":20.44}
{"ticker":"TYC","date":"2015-01-02","pret":-0.00905,"close":43.61}
{"ticker":"TYC","date":"2015-01-05","pret":-0.0172,"close":42.95}
{"ticker":"TYC","date":"2015-01-06","pret":-0.00859,"close":42.48}
{"ticker":"TYC","date":"2015-01-07","pret":-0.00257,"close":43.16}
{"ticker":"TYC","date":"2015-01-08","pret":0.01555,"close":43.99}
{"ticker":"TYC","date":"2015-01-09","pret":0.01463,"close":43.72}
{"ticker":"TYC","date":"2015-01-12","pret":-0.00683,"close":43.27}
{"ticker":"TYC","date":"2015-01-13","pret":-0.00642,"close":43.36}
{"ticker":"TYC","date":"2015-01-14","pret":-0.01506,"close":42.86}
{"ticker":"TYC","date":"2015-01-15","pret":0.0014,"close":42.65}
{"ticker":"TYC","date":"2015-01-16","pret":-0.01243,"close":42.5}
{"ticker":"TYC","date":"2015-01-20","pret":-0.00236,"close":42.13}
{"ticker":"TYC","date":"2015-01-21","pret":-0.01022,"close":42.13}
{"ticker":"TYC","date":"2015-01-22","pret":0.00501,"close":42.58}
{"ticker":"TYC","date":"2015-01-23","pret":0.00994,"close":42.39}
{"ticker":"TYC","date":"2015-01-26","pret":-0.00448,"close":42.2}
{"ticker":"TYC","date":"2015-01-27","pret":-0.01381,"close":41.6}
{"ticker":"TYC","date":"2015-01-28","pret":0.00407,"close":41.23}
{"ticker":"TYC","date":"2015-01-29","pret":-0.01929,"close":41.71}
{"ticker":"TYC","date":"2015-01-30","pret":-0.0239,"close":40.81}
{"ticker":"TYC","date":"2015-02-02","pret":0.01657,"close":41.44}
{"ticker":"TYC","date":"2015-02-03","pret":0.02039,"close":41.85}
{"ticker":"TYC","date":"2015-02-04","pret":-0.00192,"close":41.41}
{"ticker":"TYC","date":"2015-02-05","pret":0.00048,"close":42.04}
{"ticker":"TYC","date":"2015-02-06","pret":0.01315,"close":41.57}
{"ticker":"TYC","date":"2015-02-09","pret":-0.01556,"close":41.76}
{"ticker":"TYC","date":"2015-02-10","pret":0.0127,"close":41.96}
{"ticker":"TYC","date":"2015-02-11","pret":-0.00048,"close":41.94}
{"ticker":"TYC","date":"2015-02-12","pret":0.00095,"close":42.92}
{"ticker":"TYC","date":"2015-02-13","pret":0.02004,"close":43.19}
{"ticker":"TYC","date":"2015-02-17","pret":0.00721,"close":43.12}
{"ticker":"TYC","date":"2015-02-18","pret":-0.0007,"close":42.77}
{"ticker":"TYC","date":"2015-02-19","pret":-0.00862,"close":42.74}
{"ticker":"TYC","date":"2015-02-20","pret":-0.00469,"close":42.7}
{"ticker":"TYC","date":"2015-02-23","pret":0.00305,"close":42.49}
{"ticker":"TYC","date":"2015-02-24","pret":-0.00634,"close":42.61}
{"ticker":"TYC","date":"2015-02-25","pret":0.0047,"close":42.9}
{"ticker":"TYC","date":"2015-02-26","pret":0.00515,"close":42.69}
{"ticker":"TYC","date":"2015-02-27","pret":-0.00327,"close":42.22}
{"ticker":"TYC","date":"2015-03-02","pret":-0.00894,"close":43.26}
{"ticker":"TYC","date":"2015-03-03","pret":0.01501,"close":43.12}
{"ticker":"TYC","date":"2015-03-04","pret":0.00093,"close":42.8}
{"ticker":"TYC","date":"2015-03-05","pret":-0.0042,"close":42.67}
{"ticker":"TYC","date":"2015-03-06","pret":-0.01056,"close":42.1}
{"ticker":"TYC","date":"2015-03-09","pret":-0.0102,"close":42.52}
{"ticker":"TYC","date":"2015-03-10","pret":0.00381,"close":41.64}
{"ticker":"TYC","date":"2015-03-11","pret":-0.01123,"close":41.56}
{"ticker":"TYC","date":"2015-03-12","pret":0.00407,"close":42.38}
{"ticker":"TYC","date":"2015-03-13","pret":0.01378,"close":42.08}
{"ticker":"TYC","date":"2015-03-16","pret":-0.00307,"close":42.32}
{"ticker":"TYC","date":"2015-03-17","pret":-0.00213,"close":42.28}
{"ticker":"TYC","date":"2015-03-18","pret":-0.00024,"close":42.92}
{"ticker":"TYC","date":"2015-03-19","pret":0.0139,"close":42.66}
{"ticker":"TYC","date":"2015-03-20","pret":0.00676,"close":43.14}
{"ticker":"TYC","date":"2015-03-23","pret":0.02116,"close":43.46}
{"ticker":"TYC","date":"2015-03-24","pret":-0.01375,"close":43.32}
{"ticker":"TYC","date":"2015-03-25","pret":-0.00023,"close":43.13}
{"ticker":"TYC","date":"2015-03-26","pret":-0.00788,"close":42.69}
{"ticker":"TYC","date":"2015-03-27","pret":-0.01076,"close":42.79}
{"ticker":"TYC","date":"2015-03-30","pret":0.00889,"close":43.46}
{"ticker":"TYC","date":"2015-03-31","pret":0.00928,"close":43.06}
{"ticker":"TYC","date":"2015-04-01","pret":-0.00788,"close":43.08}
{"ticker":"TYC","date":"2015-04-02","pret":0.00023,"close":43.33}
{"ticker":"TYC","date":"2015-04-06","pret":-0.00093,"close":43.19}
{"ticker":"TYC","date":"2015-04-07","pret":0.00465,"close":42.8}
{"ticker":"TYC","date":"2015-04-08","pret":-0.00814,"close":43.01}
{"ticker":"TYC","date":"2015-04-09","pret":0.0049,"close":43.46}
{"ticker":"TYC","date":"2015-04-10","pret":0.01041,"close":43.45}
{"ticker":"TYC","date":"2015-04-13","pret":-0.00276,"close":43.15}
{"ticker":"TYC","date":"2015-04-14","pret":-0.00648,"close":43.22}
{"ticker":"TYC","date":"2015-04-15","pret":0.00463,"close":43.37}
{"ticker":"TYC","date":"2015-04-16","pret":-0.00046,"close":43.31}
{"ticker":"TYC","date":"2015-04-17","pret":-0.00696,"close":42.43}
{"ticker":"TYC","date":"2015-04-20","pret":-0.00795,"close":42.74}
{"ticker":"TYC","date":"2015-04-21","pret":0.00888,"close":42.57}
{"ticker":"TYC","date":"2015-04-22","pret":-0.01359,"close":42.6}
{"ticker":"TYC","date":"2015-04-23","pret":0.00165,"close":42.59}
{"ticker":"TYC","date":"2015-04-24","pret":-0.06393,"close":40.04}
{"ticker":"TYC","date":"2015-04-27","pret":0.0085,"close":40.01}
{"ticker":"TYC","date":"2015-04-28","pret":-0.00349,"close":39.97}
{"ticker":"TYC","date":"2015-04-29","pret":-0.001,"close":40.01}
{"ticker":"TYC","date":"2015-04-30","pret":-0.00401,"close":39.38}
{"ticker":"TYC","date":"2015-05-01","pret":-0.01034,"close":39.63}
{"ticker":"TYC","date":"2015-05-04","pret":0.00556,"close":39.87}
{"ticker":"TYC","date":"2015-05-05","pret":0.00628,"close":39.5}
{"ticker":"TYC","date":"2015-05-06","pret":-0.00301,"close":39.59}
{"ticker":"TYC","date":"2015-05-07","pret":-0.00277,"close":39.58}
{"ticker":"TYC","date":"2015-05-08","pret":0.00377,"close":39.77}
{"ticker":"TYC","date":"2015-05-11","pret":-0.00201,"close":39.51}
{"ticker":"TYC","date":"2015-05-12","pret":-0.00834,"close":39.05}
{"ticker":"TYC","date":"2015-05-13","pret":-0.00713,"close":39.28}
{"ticker":"TYC","date":"2015-05-14","pret":0.00941,"close":39.61}
{"ticker":"TYC","date":"2015-05-15","pret":0.00177,"close":39.47}
{"ticker":"TYC","date":"2015-05-18","pret":-0.00558,"close":39.75}
{"ticker":"TYC","date":"2015-05-19","pret":0.01513,"close":40.19}
{"ticker":"TYC","date":"2015-05-20","pret":-0.0005,"close":40.83}
{"ticker":"TYC","date":"2015-05-21","pret":0.01959,"close":40.89}
{"ticker":"TYC","date":"2015-05-22","pret":0.00196,"close":40.93}
{"ticker":"TYC","date":"2015-05-26","pret":0,"close":40.42}
{"ticker":"TYC","date":"2015-05-27","pret":-0.0101,"close":40.77}
{"ticker":"TYC","date":"2015-05-28","pret":0.00617,"close":40.75}
{"ticker":"TYC","date":"2015-05-29","pret":0.00344,"close":40.36}
{"ticker":"TYC","date":"2015-06-01","pret":-0.00961,"close":40.27}
{"ticker":"TYC","date":"2015-06-02","pret":-0.00422,"close":40.36}
{"ticker":"TYC","date":"2015-06-03","pret":0.00792,"close":40.55}
{"ticker":"TYC","date":"2015-06-04","pret":-0.00743,"close":40.12}
{"ticker":"TYC","date":"2015-06-05","pret":-0.00573,"close":40.22}
{"ticker":"TYC","date":"2015-06-08","pret":0.003,"close":40.08}
{"ticker":"TYC","date":"2015-06-09","pret":-0.00025,"close":40.23}
{"ticker":"TYC","date":"2015-06-10","pret":0.00497,"close":40.47}
{"ticker":"TYC","date":"2015-06-11","pret":0.00544,"close":40.6}
{"ticker":"TYC","date":"2015-06-12","pret":-0.00099,"close":40.28}
{"ticker":"TYC","date":"2015-06-15","pret":-0.01392,"close":39.64}
{"ticker":"TYC","date":"2015-06-16","pret":-0.00754,"close":39.92}
{"ticker":"TYC","date":"2015-06-17","pret":0.00729,"close":40.27}
{"ticker":"TYC","date":"2015-06-18","pret":0.0117,"close":40.45}
{"ticker":"TYC","date":"2015-06-19","pret":-0.00298,"close":40.14}
{"ticker":"TYC","date":"2015-06-22","pret":-0.00074,"close":40}
{"ticker":"TYC","date":"2015-06-23","pret":-0.00548,"close":39.83}
{"ticker":"TYC","date":"2015-06-24","pret":-0.00601,"close":39.7}
{"ticker":"TYC","date":"2015-06-25","pret":-0.00352,"close":39.21}
{"ticker":"TYC","date":"2015-06-26","pret":-0.0109,"close":39.39}
{"ticker":"TYC","date":"2015-06-29","pret":-0.00562,"close":38.33}
{"ticker":"TYC","date":"2015-06-30","pret":-0.01031,"close":38.48}
{"ticker":"TYC","date":"2015-07-01","pret":0.0031,"close":38.84}
{"ticker":"TYC","date":"2015-07-02","pret":0.00541,"close":38.41}
{"ticker":"TYC","date":"2015-07-06","pret":-0.02418,"close":38.21}
{"ticker":"TYC","date":"2015-07-07","pret":0.00603,"close":38.69}
{"ticker":"TYC","date":"2015-07-08","pret":0.00105,"close":37.77}
{"ticker":"TYC","date":"2015-07-09","pret":-0.00288,"close":37.97}
{"ticker":"TYC","date":"2015-07-10","pret":0.00575,"close":37.72}
{"ticker":"TYC","date":"2015-07-13","pret":-0.00995,"close":38.13}
{"ticker":"TYC","date":"2015-07-14","pret":0.00368,"close":38.11}
{"ticker":"TYC","date":"2015-07-15","pret":0.00026,"close":38.17}
{"ticker":"TYC","date":"2015-07-16","pret":0.00731,"close":38.55}
{"ticker":"TYC","date":"2015-07-17","pret":0.0013,"close":38.4}
{"ticker":"TYC","date":"2015-07-20","pret":-0.00312,"close":38.31}
{"ticker":"TYC","date":"2015-07-21","pret":-0.00261,"close":38.08}
{"ticker":"TYC","date":"2015-07-22","pret":-0.00945,"close":37.19}
{"ticker":"TYC","date":"2015-07-23","pret":-0.01918,"close":37.07}
{"ticker":"TYC","date":"2015-07-24","pret":-0.00458,"close":36.44}
{"ticker":"TYC","date":"2015-07-27","pret":-0.0213,"close":36.29}
{"ticker":"TYC","date":"2015-07-28","pret":0.0066,"close":36.44}
{"ticker":"TYC","date":"2015-07-29","pret":-0.00082,"close":36.79}
{"ticker":"TYC","date":"2015-07-30","pret":0.00493,"close":36.93}
{"ticker":"TYC","date":"2015-07-31","pret":0.01598,"close":37.99}
{"ticker":"TYC","date":"2015-08-03","pret":0.02074,"close":38.18}
{"ticker":"TYC","date":"2015-08-04","pret":0.00708,"close":38.27}
{"ticker":"TYC","date":"2015-08-05","pret":0.00885,"close":38.28}
{"ticker":"TYC","date":"2015-08-06","pret":-0.00546,"close":38.33}
{"ticker":"TYC","date":"2015-08-07","pret":-0.00287,"close":37.98}
{"ticker":"TYC","date":"2015-08-10","pret":0.00104,"close":38.53}
{"ticker":"TYC","date":"2015-08-11","pret":-0.00654,"close":37.84}
{"ticker":"TYC","date":"2015-08-12","pret":-0.01482,"close":37.9}
{"ticker":"TYC","date":"2015-08-13","pret":0.00797,"close":37.47}
{"ticker":"TYC","date":"2015-08-14","pret":-0.00743,"close":37.61}
{"ticker":"TYC","date":"2015-08-17","pret":-0.00053,"close":37.97}
{"ticker":"TYC","date":"2015-08-18","pret":0.01219,"close":38.07}
{"ticker":"TYC","date":"2015-08-19","pret":-0.00714,"close":37.41}
{"ticker":"TYC","date":"2015-08-20","pret":-0.01631,"close":36.75}
{"ticker":"TYC","date":"2015-08-21","pret":-0.01686,"close":35.93}
{"ticker":"TYC","date":"2015-08-24","pret":-0.06661,"close":34.61}
{"ticker":"TYC","date":"2015-08-25","pret":0.03993,"close":34.75}
{"ticker":"TYC","date":"2015-08-26","pret":0,"close":35.52}
{"ticker":"TYC","date":"2015-08-27","pret":0.01176,"close":36.42}
{"ticker":"TYC","date":"2015-08-28","pret":0.00887,"close":36.38}
{"ticker":"TYC","date":"2015-08-31","pret":-0.00055,"close":36.29}
{"ticker":"TYC","date":"2015-09-01","pret":-0.02261,"close":35.43}
{"ticker":"TYC","date":"2015-09-02","pret":0.00983,"close":36}
{"ticker":"TYC","date":"2015-09-03","pret":0.0078,"close":36.17}
{"ticker":"TYC","date":"2015-09-04","pret":-0.00948,"close":35.41}
{"ticker":"TYC","date":"2015-09-08","pret":0.00753,"close":36.38}
{"ticker":"TYC","date":"2015-09-09","pret":0.01927,"close":35.86}
{"ticker":"TYC","date":"2015-09-10","pret":-0.02233,"close":35.73}
{"ticker":"TYC","date":"2015-09-11","pret":-0.00363,"close":35.96}
{"ticker":"TYC","date":"2015-09-14","pret":0.00614,"close":36.04}
{"ticker":"TYC","date":"2015-09-15","pret":0.00444,"close":36.62}
{"ticker":"TYC","date":"2015-09-16","pret":0.01375,"close":36.89}
{"ticker":"TYC","date":"2015-09-17","pret":0.00572,"close":36.43}
{"ticker":"TYC","date":"2015-09-18","pret":-0.02252,"close":35.52}
{"ticker":"TYC","date":"2015-09-21","pret":-0.01061,"close":35.51}
{"ticker":"TYC","date":"2015-09-22","pret":-0.01527,"close":34.91}
{"ticker":"TYC","date":"2015-09-23","pret":-0.00514,"close":34.62}
{"ticker":"TYC","date":"2015-09-24","pret":-0.0226,"close":34.22}
{"ticker":"TYC","date":"2015-09-25","pret":0.01165,"close":34.47}
{"ticker":"TYC","date":"2015-09-28","pret":-0.00814,"close":33.55}
{"ticker":"TYC","date":"2015-09-29","pret":-0.02065,"close":33.39}
{"ticker":"TYC","date":"2015-09-30","pret":0.00357,"close":33.46}
{"ticker":"TYC","date":"2015-10-01","pret":-0.00417,"close":33.87}
{"ticker":"TYC","date":"2015-10-02","pret":-0.00299,"close":34.39}
{"ticker":"TYC","date":"2015-10-05","pret":0.03151,"close":34.87}
{"ticker":"TYC","date":"2015-10-06","pret":0.00981,"close":35.17}
{"ticker":"TYC","date":"2015-10-07","pret":0.0151,"close":35.58}
{"ticker":"TYC","date":"2015-10-08","pret":-0.01166,"close":36.23}
{"ticker":"TYC","date":"2015-10-09","pret":0.03761,"close":36.36}
{"ticker":"TYC","date":"2015-10-12","pret":0.00248,"close":36.08}
{"ticker":"TYC","date":"2015-10-13","pret":-0.01579,"close":35.74}
{"ticker":"TYC","date":"2015-10-14","pret":-0.00392,"close":36.06}
{"ticker":"TYC","date":"2015-10-15","pret":0.01557,"close":36.46}
{"ticker":"TYC","date":"2015-10-16","pret":0.0077,"close":36.47}
{"ticker":"TYC","date":"2015-10-19","pret":-0.00742,"close":36.15}
{"ticker":"TYC","date":"2015-10-20","pret":-0.00859,"close":36.63}
{"ticker":"TYC","date":"2015-10-21","pret":0.01601,"close":36.06}
{"ticker":"TYC","date":"2015-10-22","pret":-0.00935,"close":37.15}
{"ticker":"TYC","date":"2015-10-23","pret":0.03076,"close":36.95}
{"ticker":"TYC","date":"2015-10-26","pret":-0.00888,"close":36.59}
{"ticker":"TYC","date":"2015-10-27","pret":-0.01801,"close":35.99}
{"ticker":"TYC","date":"2015-10-28","pret":-0.00303,"close":36.22}
{"ticker":"TYC","date":"2015-10-29","pret":-0.00083,"close":36.48}
{"ticker":"TYC","date":"2015-10-30","pret":0.01045,"close":36.44}
{"ticker":"TYC","date":"2015-11-02","pret":-0.00219,"close":37.06}
{"ticker":"TYC","date":"2015-11-03","pret":0.0155,"close":37.09}
{"ticker":"TYC","date":"2015-11-04","pret":0.00296,"close":37}
{"ticker":"TYC","date":"2015-11-05","pret":-0.00324,"close":36.92}
{"ticker":"TYC","date":"2015-11-06","pret":-0.00868,"close":37.02}
{"ticker":"TYC","date":"2015-11-09","pret":0.00516,"close":36.77}
{"ticker":"TYC","date":"2015-11-10","pret":-0.00434,"close":36.72}
{"ticker":"TYC","date":"2015-11-11","pret":0.01405,"close":37.34}
{"ticker":"TYC","date":"2015-11-12","pret":-0.00646,"close":36.5}
{"ticker":"TYC","date":"2015-11-13","pret":-0.06672,"close":35.31}
{"ticker":"TYC","date":"2015-11-16","pret":0.01661,"close":35.71}
{"ticker":"TYC","date":"2015-11-17","pret":0.01884,"close":35.48}
{"ticker":"TYC","date":"2015-11-18","pret":-0.01093,"close":35.84}
{"ticker":"TYC","date":"2015-11-19","pret":0.01037,"close":35.83}
{"ticker":"TYC","date":"2015-11-20","pret":0.00056,"close":35.64}
{"ticker":"TYC","date":"2015-11-23","pret":-0.02169,"close":35.31}
{"ticker":"TYC","date":"2015-11-24","pret":0.00085,"close":35.21}
{"ticker":"TYC","date":"2015-11-25","pret":0.00171,"close":35.25}
{"ticker":"TYC","date":"2015-11-26"}
{"ticker":"TYC","date":"2015-11-27","pret":0.00199,"close":35.15}
{"ticker":"TYC","date":"2015-11-30","pret":0,"close":35.31}
{"ticker":"TYC","date":"2015-12-01","pret":0.00311,"close":34.99}
{"ticker":"TYC","date":"2015-12-02","pret":-0.0148,"close":34.09}
{"ticker":"TYC","date":"2015-12-03","pret":-0.01999,"close":33.74}
{"ticker":"TYC","date":"2015-12-04","pret":-0.01,"close":33.96}
{"ticker":"TYC","date":"2015-12-07","pret":0.00148,"close":33.83}
{"ticker":"TYC","date":"2015-12-08","pret":-0.01158,"close":33.23}
{"ticker":"TYC","date":"2015-12-09","pret":-0.01111,"close":33.25}
{"ticker":"TYC","date":"2015-12-10","pret":0.00362,"close":32.96}
{"ticker":"TYC","date":"2015-12-11","pret":-0.01668,"close":32.46}
{"ticker":"TYC","date":"2015-12-14","pret":-0.01821,"close":31.77}
{"ticker":"TYC","date":"2015-12-15","pret":-0.00187,"close":31.84}
{"ticker":"TYC","date":"2015-12-16","pret":-0.00375,"close":32.22}
{"ticker":"TYC","date":"2015-12-17"}
{"ticker":"TYC","date":"2015-12-18","pret":-0.02537,"close":30.84}
{"ticker":"TYC","date":"2015-12-21","pret":-0.00064,"close":31.18}
{"ticker":"TYC","date":"2015-12-22","pret":0.00481,"close":31.75}
{"ticker":"TYC","date":"2015-12-23","pret":0.02433,"close":32.33}
{"ticker":"TYC","date":"2015-12-24","pret":0.00436,"close":32.1}
{"ticker":"TYC","date":"2015-12-28","pret":-0.00405,"close":32.2}
{"ticker":"TYC","date":"2015-12-29","pret":0.01025,"close":32.65}
{"ticker":"TYC","date":"2015-12-30","pret":0.00554,"close":32.2}
{"ticker":"TYC","date":"2015-12-31","pret":-0.0161,"close":31.89}
{"ticker":"TYC","date":"2016-01-04","pret":-0.01859,"close":31.79}
{"ticker":"TYC","date":"2016-01-05","pret":0.01013,"close":31.41}
{"ticker":"TYL","date":"2015-01-02","pret":-0.01596,"close":107.85}
{"ticker":"TYL","date":"2015-01-05","pret":-0.03035,"close":105.97}
{"ticker":"TYL","date":"2015-01-06","pret":-0.00272,"close":104.91}
{"ticker":"TYL","date":"2015-01-07","pret":-0.00877,"close":106.03}
{"ticker":"TYL","date":"2015-01-08","pret":0.01673,"close":109.2}
{"ticker":"TYL","date":"2015-01-09","pret":0.01618,"close":107.49}
{"ticker":"TYL","date":"2015-01-12","pret":-0.01636,"close":107.69}
{"ticker":"TYL","date":"2015-01-13","pret":0.01499,"close":108.75}
{"ticker":"TYL","date":"2015-01-14","pret":-0.01424,"close":108.69}
{"ticker":"TYL","date":"2015-01-15","pret":0.01763,"close":104.17}
{"ticker":"TYL","date":"2015-01-16","pret":-0.05415,"close":108.44}
{"ticker":"TYL","date":"2015-01-20","pret":0.04791,"close":108.54}
{"ticker":"TYL","date":"2015-01-21","pret":-0.00434,"close":106.9}
{"ticker":"TYL","date":"2015-01-22","pret":-0.00324,"close":109.51}
{"ticker":"TYL","date":"2015-01-23","pret":0.01592,"close":111.17}
{"ticker":"TYL","date":"2015-01-26","pret":0.01496,"close":111.19}
{"ticker":"TYL","date":"2015-01-27","pret":-0.01322,"close":110.1}
{"ticker":"TYL","date":"2015-01-28","pret":0.00898,"close":108.82}
{"ticker":"TYL","date":"2015-01-29","pret":-0.01731,"close":110.5}
{"ticker":"TYL","date":"2015-01-30","pret":0.0055,"close":106.08}
{"ticker":"TYL","date":"2015-02-02","pret":-0.02903,"close":108.46}
{"ticker":"TYL","date":"2015-02-03","pret":0.02169,"close":109.92}
{"ticker":"TYL","date":"2015-02-04","pret":0.00441,"close":110.03}
{"ticker":"TYL","date":"2015-02-05","pret":0.01529,"close":114.03}
{"ticker":"TYL","date":"2015-02-06","pret":0.03216,"close":114.9}
{"ticker":"TYL","date":"2015-02-09","pret":-0.00861,"close":114.29}
{"ticker":"TYL","date":"2015-02-10","pret":0.0141,"close":114.57}
{"ticker":"TYL","date":"2015-02-11","pret":-0.00698,"close":112.61}
{"ticker":"TYL","date":"2015-02-12","pret":-0.0036,"close":114.92}
{"ticker":"TYL","date":"2015-02-13","pret":0.01084,"close":116.28}
{"ticker":"TYL","date":"2015-02-17","pret":0.00797,"close":115.34}
{"ticker":"TYL","date":"2015-02-18","pret":-0.00988,"close":115.76}
{"ticker":"TYL","date":"2015-02-19","pret":0.00183,"close":116.43}
{"ticker":"TYL","date":"2015-02-20","pret":0.01399,"close":118.07}
{"ticker":"TYL","date":"2015-02-23","pret":0.00769,"close":117.66}
{"ticker":"TYL","date":"2015-02-24","pret":0.00272,"close":118.14}
{"ticker":"TYL","date":"2015-02-25","pret":0.00339,"close":119.4}
{"ticker":"TYL","date":"2015-02-26","pret":0.00624,"close":119.97}
{"ticker":"TYL","date":"2015-02-27","pret":0.00243,"close":119.37}
{"ticker":"TYL","date":"2015-03-02","pret":0.00368,"close":120.75}
{"ticker":"TYL","date":"2015-03-03","pret":0.00325,"close":119.29}
{"ticker":"TYL","date":"2015-03-04","pret":-0.01265,"close":116.41}
{"ticker":"TYL","date":"2015-03-05","pret":-0.01632,"close":116.38}
{"ticker":"TYL","date":"2015-03-06","pret":-0.01172,"close":114.31}
{"ticker":"TYL","date":"2015-03-09","pret":-0.01064,"close":114.84}
{"ticker":"TYL","date":"2015-03-10","pret":-0.00175,"close":114.79}
{"ticker":"TYL","date":"2015-03-11","pret":0.01065,"close":116.71}
{"ticker":"TYL","date":"2015-03-12","pret":0.01756,"close":119.02}
{"ticker":"TYL","date":"2015-03-13","pret":0.01575,"close":119.51}
{"ticker":"TYL","date":"2015-03-16","pret":0.00686,"close":121.65}
{"ticker":"TYL","date":"2015-03-17","pret":0.00831,"close":122.12}
{"ticker":"TYL","date":"2015-03-18","pret":0.00947,"close":122.49}
{"ticker":"TYL","date":"2015-03-19","pret":0.00237,"close":123.47}
{"ticker":"TYL","date":"2015-03-20","pret":0.01775,"close":125.29}
{"ticker":"TYL","date":"2015-03-23","pret":0.00305,"close":123.78}
{"ticker":"TYL","date":"2015-03-24","pret":-0.00869,"close":124.18}
{"ticker":"TYL","date":"2015-03-25","pret":0.00371,"close":118.54}
{"ticker":"TYL","date":"2015-03-26","pret":-0.04857,"close":117.96}
{"ticker":"TYL","date":"2015-03-27","pret":-0.00474,"close":119.28}
{"ticker":"TYL","date":"2015-03-30","pret":0.01951,"close":122.68}
{"ticker":"TYL","date":"2015-03-31","pret":0.0129,"close":120.53}
{"ticker":"TYL","date":"2015-04-01","pret":-0.01182,"close":121.21}
{"ticker":"TYL","date":"2015-04-02","pret":0.0063,"close":122.16}
{"ticker":"TYL","date":"2015-04-06","pret":0.00593,"close":123.18}
{"ticker":"TYL","date":"2015-04-07","pret":0.012,"close":122.84}
{"ticker":"TYL","date":"2015-04-08","pret":-0.00586,"close":124.39}
{"ticker":"TYL","date":"2015-04-09","pret":0.01298,"close":125.22}
{"ticker":"TYL","date":"2015-04-10","pret":0.01552,"close":125.5}
{"ticker":"TYL","date":"2015-04-13","pret":-0.00485,"close":125.8}
{"ticker":"TYL","date":"2015-04-14","pret":-0.01123,"close":124.06}
{"ticker":"TYL","date":"2015-04-15","pret":0.0041,"close":124.87}
{"ticker":"TYL","date":"2015-04-16","pret":-0.00024,"close":124.63}
{"ticker":"TYL","date":"2015-04-17","pret":-0.01383,"close":121.86}
{"ticker":"TYL","date":"2015-04-20","pret":0.00024,"close":125.5}
{"ticker":"TYL","date":"2015-04-21","pret":0.02572,"close":127.24}
{"ticker":"TYL","date":"2015-04-22","pret":0.00657,"close":127.6}
{"ticker":"TYL","date":"2015-04-23","pret":0.03995,"close":130.3}
{"ticker":"TYL","date":"2015-04-24","pret":-0.00959,"close":132.12}
{"ticker":"TYL","date":"2015-04-27","pret":0.01035,"close":129.62}
{"ticker":"TYL","date":"2015-04-28","pret":-0.01602,"close":127.09}
{"ticker":"TYL","date":"2015-04-29","pret":-0.03101,"close":125.51}
{"ticker":"TYL","date":"2015-04-30","pret":-0.01366,"close":121.95}
{"ticker":"TYL","date":"2015-05-01","pret":-0.01011,"close":122.79}
{"ticker":"TYL","date":"2015-05-04","pret":-0.00195,"close":123.74}
{"ticker":"TYL","date":"2015-05-05","pret":0.00146,"close":121.14}
{"ticker":"TYL","date":"2015-05-06","pret":-0.01747,"close":120.51}
{"ticker":"TYL","date":"2015-05-07","pret":-0.00622,"close":121.18}
{"ticker":"TYL","date":"2015-05-08","pret":0.02011,"close":120.93}
{"ticker":"TYL","date":"2015-05-11","pret":-0.01289,"close":120.45}
{"ticker":"TYL","date":"2015-05-12","pret":-0.0083,"close":121.11}
{"ticker":"TYL","date":"2015-05-13","pret":0.01226,"close":122.38}
{"ticker":"TYL","date":"2015-05-14","pret":0.00942,"close":124.01}
{"ticker":"TYL","date":"2015-05-15","pret":0.01159,"close":123.14}
{"ticker":"TYL","date":"2015-05-18","pret":-0.00964,"close":124.72}
{"ticker":"TYL","date":"2015-05-19","pret":0.01655,"close":124.47}
{"ticker":"TYL","date":"2015-05-20","pret":-0.00281,"close":124.42}
{"ticker":"TYL","date":"2015-05-21","pret":0.002,"close":124.79}
{"ticker":"TYL","date":"2015-05-22","pret":-0.00056,"close":124.48}
{"ticker":"TYL","date":"2015-05-26","pret":-0.0041,"close":121.75}
{"ticker":"TYL","date":"2015-05-27","pret":-0.02345,"close":124.9}
{"ticker":"TYL","date":"2015-05-28","pret":0.02803,"close":125.12}
{"ticker":"TYL","date":"2015-05-29","pret":-0.00176,"close":121.48}
{"ticker":"TYL","date":"2015-06-01","pret":-0.01888,"close":121.05}
{"ticker":"TYL","date":"2015-06-02","pret":-0.01741,"close":120.58}
{"ticker":"TYL","date":"2015-06-03","pret":0.00862,"close":122.01}
{"ticker":"TYL","date":"2015-06-04","pret":-0.00132,"close":119.36}
{"ticker":"TYL","date":"2015-06-05","pret":-0.01717,"close":121.3}
{"ticker":"TYL","date":"2015-06-08","pret":0.01774,"close":120.41}
{"ticker":"TYL","date":"2015-06-09","pret":-0.00571,"close":120.02}
{"ticker":"TYL","date":"2015-06-10","pret":0.00406,"close":120.59}
{"ticker":"TYL","date":"2015-06-11","pret":-0.00265,"close":120.72}
{"ticker":"TYL","date":"2015-06-12","pret":-0.00416,"close":120.76}
{"ticker":"TYL","date":"2015-06-15","pret":-0.00752,"close":120.34}
{"ticker":"TYL","date":"2015-06-16","pret":0.00552,"close":123.13}
{"ticker":"TYL","date":"2015-06-17","pret":0.03073,"close":124.35}
{"ticker":"TYL","date":"2015-06-18","pret":0.00862,"close":127.45}
{"ticker":"TYL","date":"2015-06-19","pret":0.02987,"close":128.5}
{"ticker":"TYL","date":"2015-06-22","pret":0.0076,"close":129.69}
{"ticker":"TYL","date":"2015-06-23","pret":0.00216,"close":130.03}
{"ticker":"TYL","date":"2015-06-24","pret":-0.00154,"close":128.83}
{"ticker":"TYL","date":"2015-06-25","pret":-0.00247,"close":129.27}
{"ticker":"TYL","date":"2015-06-26","pret":0.00394,"close":129.34}
{"ticker":"TYL","date":"2015-06-29","pret":-0.01148,"close":127.9}
{"ticker":"TYL","date":"2015-06-30","pret":0.00459,"close":129.38}
{"ticker":"TYL","date":"2015-07-01","pret":0.01265,"close":129.94}
{"ticker":"TYL","date":"2015-07-02","pret":0.00107,"close":130.35}
{"ticker":"TYL","date":"2015-07-06","pret":-0.01357,"close":130.47}
{"ticker":"TYL","date":"2015-07-07","pret":0.01602,"close":133.48}
{"ticker":"TYL","date":"2015-07-08","pret":0.01222,"close":134}
{"ticker":"TYL","date":"2015-07-09","pret":0.04854,"close":137.7}
{"ticker":"TYL","date":"2015-07-10","pret":-0.00252,"close":138.42}
{"ticker":"TYL","date":"2015-07-13","pret":0.00582,"close":139.29}
{"ticker":"TYL","date":"2015-07-14","pret":0.00415,"close":141.34}
{"ticker":"TYL","date":"2015-07-15","pret":0.00994,"close":140.12}
{"ticker":"TYL","date":"2015-07-16","pret":-0.00248,"close":143.47}
{"ticker":"TYL","date":"2015-07-17","pret":0.01721,"close":142.86}
{"ticker":"TYL","date":"2015-07-20","pret":-0.00363,"close":142.45}
{"ticker":"TYL","date":"2015-07-21","pret":-0.0028,"close":143.01}
{"ticker":"TYL","date":"2015-07-22","pret":-0.00358,"close":139.39}
{"ticker":"TYL","date":"2015-07-23","pret":0.01077,"close":139.01}
{"ticker":"TYL","date":"2015-07-24","pret":-0.03757,"close":136.21}
{"ticker":"TYL","date":"2015-07-27","pret":-0.02768,"close":134.14}
{"ticker":"TYL","date":"2015-07-28","pret":-0.00149,"close":136.25}
{"ticker":"TYL","date":"2015-07-29","pret":0.01315,"close":138.01}
{"ticker":"TYL","date":"2015-07-30","pret":0.01189,"close":140.22}
{"ticker":"TYL","date":"2015-07-31","pret":0.01897,"close":139.54}
{"ticker":"TYL","date":"2015-08-03","pret":-0.00335,"close":139.69}
{"ticker":"TYL","date":"2015-08-04","pret":-0.00164,"close":139.94}
{"ticker":"TYL","date":"2015-08-05","pret":0.00933,"close":141.41}
{"ticker":"TYL","date":"2015-08-06","pret":0.00748,"close":138.25}
{"ticker":"TYL","date":"2015-08-07","pret":-0.03595,"close":139.05}
{"ticker":"TYL","date":"2015-08-10","pret":0.02085,"close":140.86}
{"ticker":"TYL","date":"2015-08-11","pret":-0.00214,"close":139.63}
{"ticker":"TYL","date":"2015-08-12","pret":-0.00848,"close":139.39}
{"ticker":"TYL","date":"2015-08-13","pret":0.00898,"close":140.29}
{"ticker":"TYL","date":"2015-08-14","pret":-0.00107,"close":141.96}
{"ticker":"TYL","date":"2015-08-17","pret":0.01697,"close":142.11}
{"ticker":"TYL","date":"2015-08-18","pret":0.00127,"close":142.1}
{"ticker":"TYL","date":"2015-08-19","pret":-0.00268,"close":141.13}
{"ticker":"TYL","date":"2015-08-20","pret":-0.01198,"close":138.05}
{"ticker":"TYL","date":"2015-08-21","pret":-0.02112,"close":136.51}
{"ticker":"TYL","date":"2015-08-24","pret":-0.04737,"close":129.52}
{"ticker":"TYL","date":"2015-08-25","pret":0.01381,"close":132.57}
{"ticker":"TYL","date":"2015-08-26","pret":0.02147,"close":137.31}
{"ticker":"TYL","date":"2015-08-27","pret":0.01986,"close":138.26}
{"ticker":"TYL","date":"2015-08-28","pret":-0.00406,"close":138.88}
{"ticker":"TYL","date":"2015-08-31","pret":0.00514,"close":138.04}
{"ticker":"TYL","date":"2015-09-01","pret":-0.01932,"close":134.06}
{"ticker":"TYL","date":"2015-09-02","pret":-0.00251,"close":136.76}
{"ticker":"TYL","date":"2015-09-03","pret":0.00354,"close":137.45}
{"ticker":"TYL","date":"2015-09-04","pret":0.00037,"close":136.53}
{"ticker":"TYL","date":"2015-09-08","pret":0.02052,"close":141.66}
{"ticker":"TYL","date":"2015-09-09","pret":0.02658,"close":140.68}
{"ticker":"TYL","date":"2015-09-10","pret":-0.01299,"close":144.41}
{"ticker":"TYL","date":"2015-09-11","pret":0.02262,"close":145.53}
{"ticker":"TYL","date":"2015-09-14","pret":0.01701,"close":145.66}
{"ticker":"TYL","date":"2015-09-15","pret":-0.00048,"close":147.78}
{"ticker":"TYL","date":"2015-09-16","pret":0.00959,"close":149.37}
{"ticker":"TYL","date":"2015-09-17","pret":0.01331,"close":151.49}
{"ticker":"TYL","date":"2015-09-18","pret":0.00047,"close":148.82}
{"ticker":"TYL","date":"2015-09-21","pret":0.00153,"close":149.41}
{"ticker":"TYL","date":"2015-09-22","pret":-0.01335,"close":148.17}
{"ticker":"TYL","date":"2015-09-23","pret":0.00848,"close":151.64}
{"ticker":"TYL","date":"2015-09-24","pret":0.01013,"close":149.98}
{"ticker":"TYL","date":"2015-09-25","pret":0.00179,"close":150.97}
{"ticker":"TYL","date":"2015-09-28","pret":-0.00272,"close":144.91}
{"ticker":"TYL","date":"2015-09-29","pret":-0.04188,"close":147.06}
{"ticker":"TYL","date":"2015-09-30","pret":0.02393,"close":149.31}
{"ticker":"TYL","date":"2015-10-01","pret":0.01609,"close":164.39}
{"ticker":"TYL","date":"2015-10-02","pret":0.08523,"close":168.01}
{"ticker":"TYL","date":"2015-10-05","pret":0.0255,"close":168.82}
{"ticker":"TYL","date":"2015-10-06","pret":0.00694,"close":166.29}
{"ticker":"TYL","date":"2015-10-07","pret":-0.00932,"close":164.71}
{"ticker":"TYL","date":"2015-10-08","pret":-0.0211,"close":162.9}
{"ticker":"TYL","date":"2015-10-09","pret":-0.00452,"close":166.58}
{"ticker":"TYL","date":"2015-10-12","pret":0.01561,"close":166}
{"ticker":"TYL","date":"2015-10-13","pret":-0.00302,"close":166.86}
{"ticker":"TYL","date":"2015-10-14","pret":0.00615,"close":165.47}
{"ticker":"TYL","date":"2015-10-15","pret":-0.00355,"close":170.39}
{"ticker":"TYL","date":"2015-10-16","pret":0.03215,"close":171.16}
{"ticker":"TYL","date":"2015-10-19","pret":-0.00228,"close":171.33}
{"ticker":"TYL","date":"2015-10-20","pret":-0.00041,"close":168.87}
{"ticker":"TYL","date":"2015-10-21","pret":-0.00776,"close":167.12}
{"ticker":"TYL","date":"2015-10-22","pret":0.01004,"close":173.42}
{"ticker":"TYL","date":"2015-10-23","pret":0.02246,"close":173.19}
{"ticker":"TYL","date":"2015-10-26","pret":-0.01074,"close":172.06}
{"ticker":"TYL","date":"2015-10-27","pret":-0.00864,"close":171.56}
{"ticker":"TYL","date":"2015-10-28","pret":0.00146,"close":176.72}
{"ticker":"TYL","date":"2015-10-29","pret":0.01912,"close":170.11}
{"ticker":"TYL","date":"2015-10-30","pret":-0.027,"close":170.36}
{"ticker":"TYL","date":"2015-11-02","pret":0.00415,"close":172.22}
{"ticker":"TYL","date":"2015-11-03","pret":0.00023,"close":172.21}
{"ticker":"TYL","date":"2015-11-04","pret":0.00796,"close":171.91}
{"ticker":"TYL","date":"2015-11-05","pret":-0.00615,"close":169.85}
{"ticker":"TYL","date":"2015-11-06","pret":-0.00954,"close":171.57}
{"ticker":"TYL","date":"2015-11-09","pret":0.00311,"close":170.57}
{"ticker":"TYL","date":"2015-11-10","pret":-0.00064,"close":172.12}
{"ticker":"TYL","date":"2015-11-11","pret":0.01218,"close":174.65}
{"ticker":"TYL","date":"2015-11-12","pret":-0.00041,"close":173.15}
{"ticker":"TYL","date":"2015-11-13","pret":-0.00226,"close":168.5}
{"ticker":"TYL","date":"2015-11-16","pret":-0.02405,"close":169.84}
{"ticker":"TYL","date":"2015-11-17","pret":0.01166,"close":171.29}
{"ticker":"TYL","date":"2015-11-18","pret":0.01012,"close":172.71}
{"ticker":"TYL","date":"2015-11-19","pret":0.00696,"close":172.36}
{"ticker":"TYL","date":"2015-11-20","pret":0.00064,"close":174.2}
{"ticker":"TYL","date":"2015-11-23","pret":0.00645,"close":171.86}
{"ticker":"TYL","date":"2015-11-24","pret":-0.01837,"close":174.81}
{"ticker":"TYL","date":"2015-11-25","pret":0.02089,"close":173.45}
{"ticker":"TYL","date":"2015-11-26"}
{"ticker":"TYL","date":"2015-11-27","pret":-0.00811,"close":174.92}
{"ticker":"TYL","date":"2015-11-30","pret":0.01274,"close":178.44}
{"ticker":"TYL","date":"2015-12-01","pret":0.02227,"close":176.8}
{"ticker":"TYL","date":"2015-12-02","pret":-0.01245,"close":178.71}
{"ticker":"TYL","date":"2015-12-03","pret":0.01016,"close":175.37}
{"ticker":"TYL","date":"2015-12-04","pret":-0.01588,"close":179.65}
{"ticker":"TYL","date":"2015-12-07","pret":0.01739,"close":176.32}
{"ticker":"TYL","date":"2015-12-08","pret":-0.02411,"close":179}
{"ticker":"TYL","date":"2015-12-09","pret":0.01869,"close":173.37}
{"ticker":"TYL","date":"2015-12-10","pret":-0.0281,"close":174.07}
{"ticker":"TYL","date":"2015-12-11","pret":-0.00852,"close":174.24}
{"ticker":"TYL","date":"2015-12-14","pret":0.01232,"close":174.7}
{"ticker":"TYL","date":"2015-12-15","pret":0.00596,"close":175.28}
{"ticker":"TYL","date":"2015-12-16","pret":0.00893,"close":178.07}
{"ticker":"TYL","date":"2015-12-17"}
{"ticker":"TYL","date":"2015-12-18","pret":0.00627,"close":176.74}
{"ticker":"TYL","date":"2015-12-21","pret":0.00505,"close":177.05}
{"ticker":"TYL","date":"2015-12-22","pret":-0.00612,"close":178.14}
{"ticker":"TYL","date":"2015-12-23","pret":0.00814,"close":177.21}
{"ticker":"TYL","date":"2015-12-24","pret":-0.0126,"close":178.56}
{"ticker":"TYL","date":"2015-12-28","pret":0.00587,"close":180.52}
{"ticker":"TYL","date":"2015-12-29","pret":0.02,"close":180.61}
{"ticker":"TYL","date":"2015-12-30","pret":-0.00182,"close":178.23}
{"ticker":"TYL","date":"2015-12-31","pret":-0.01772,"close":174.32}
{"ticker":"TYL","date":"2016-01-04","pret":-0.03049,"close":167.03}
{"ticker":"TYL","date":"2016-01-05","pret":-0.03204,"close":168.61}
{"ticker":"TYPE","date":"2015-01-02","pret":0.00902,"close":28.5}
{"ticker":"TYPE","date":"2015-01-05","pret":-0.01251,"close":28.47}
{"ticker":"TYPE","date":"2015-01-06","pret":-0.00245,"close":28}
{"ticker":"TYPE","date":"2015-01-07","pret":-0.01234,"close":27.8}
{"ticker":"TYPE","date":"2015-01-08","pret":-0.00534,"close":27.96}
{"ticker":"TYPE","date":"2015-01-09","pret":-0.00429,"close":27.73}
{"ticker":"TYPE","date":"2015-01-12","pret":-0.00864,"close":27.66}
{"ticker":"TYPE","date":"2015-01-13","pret":0,"close":28.27}
{"ticker":"TYPE","date":"2015-01-14","pret":0.00971,"close":27.95}
{"ticker":"TYPE","date":"2015-01-15","pret":0.00429,"close":27.52}
{"ticker":"TYPE","date":"2015-01-16","pret":-0.0238,"close":28.08}
{"ticker":"TYPE","date":"2015-01-20","pret":0.02736,"close":27.98}
{"ticker":"TYPE","date":"2015-01-21","pret":-0.01035,"close":27.83}
{"ticker":"TYPE","date":"2015-01-22","pret":0.00644,"close":29.09}
{"ticker":"TYPE","date":"2015-01-23","pret":0.03915,"close":29.11}
{"ticker":"TYPE","date":"2015-01-26","pret":-0.00137,"close":29.17}
{"ticker":"TYPE","date":"2015-01-27","pret":-0.00689,"close":29}
{"ticker":"TYPE","date":"2015-01-28","pret":0.00758,"close":29}
{"ticker":"TYPE","date":"2015-01-29","pret":-0.00412,"close":29.54}
{"ticker":"TYPE","date":"2015-01-30","pret":0.00857,"close":29.34}
{"ticker":"TYPE","date":"2015-02-02","pret":0.00715,"close":30.61}
{"ticker":"TYPE","date":"2015-02-03","pret":0.03367,"close":30.92}
{"ticker":"TYPE","date":"2015-02-04","pret":0.00719,"close":30.42}
{"ticker":"TYPE","date":"2015-02-05","pret":-0.00424,"close":30.51}
{"ticker":"TYPE","date":"2015-02-06","pret":-0.00033,"close":30.68}
{"ticker":"TYPE","date":"2015-02-09","pret":-0.00164,"close":30.52}
{"ticker":"TYPE","date":"2015-02-10","pret":0.00164,"close":30.86}
{"ticker":"TYPE","date":"2015-02-11","pret":0.01041,"close":30.95}
{"ticker":"TYPE","date":"2015-02-12","pret":0.00323,"close":32.18}
{"ticker":"TYPE","date":"2015-02-13","pret":0.03642,"close":32.19}
{"ticker":"TYPE","date":"2015-02-17","pret":-0.00405,"close":32.13}
{"ticker":"TYPE","date":"2015-02-18","pret":-0.02434,"close":32.18}
{"ticker":"TYPE","date":"2015-02-19","pret":0.02777,"close":31.91}
{"ticker":"TYPE","date":"2015-02-20","pret":-0.00499,"close":32.82}
{"ticker":"TYPE","date":"2015-02-23","pret":0.01829,"close":32.35}
{"ticker":"TYPE","date":"2015-02-24","pret":-0.00895,"close":32.17}
{"ticker":"TYPE","date":"2015-02-25","pret":-0.00778,"close":32.31}
{"ticker":"TYPE","date":"2015-02-26","pret":0.00654,"close":32.07}
{"ticker":"TYPE","date":"2015-02-27","pret":-0.00779,"close":32.01}
{"ticker":"TYPE","date":"2015-03-02","pret":0.00094,"close":32.35}
{"ticker":"TYPE","date":"2015-03-03","pret":0.01088,"close":32.37}
{"ticker":"TYPE","date":"2015-03-04","pret":-0.01056,"close":32.25}
{"ticker":"TYPE","date":"2015-03-05","pret":0.00994,"close":32.92}
{"ticker":"TYPE","date":"2015-03-06","pret":0.00801,"close":32.76}
{"ticker":"TYPE","date":"2015-03-09","pret":0.00215,"close":32.51}
{"ticker":"TYPE","date":"2015-03-10","pret":-0.01511,"close":32.08}
{"ticker":"TYPE","date":"2015-03-11","pret":-0.00467,"close":32.08}
{"ticker":"TYPE","date":"2015-03-12","pret":0.0056,"close":32.96}
{"ticker":"TYPE","date":"2015-03-13","pret":0.02089,"close":33.13}
{"ticker":"TYPE","date":"2015-03-16","pret":0.00334,"close":33.1}
{"ticker":"TYPE","date":"2015-03-17","pret":0.00333,"close":33.01}
{"ticker":"TYPE","date":"2015-03-18","pret":-0.0091,"close":33}
{"ticker":"TYPE","date":"2015-03-19","pret":-0.00061,"close":32.99}
{"ticker":"TYPE","date":"2015-03-20","pret":0.01363,"close":33.24}
{"ticker":"TYPE","date":"2015-03-23","pret":-0.0015,"close":33.04}
{"ticker":"TYPE","date":"2015-03-24","pret":-0.00635,"close":32.9}
{"ticker":"TYPE","date":"2015-03-25","pret":-0.00152,"close":32.49}
{"ticker":"TYPE","date":"2015-03-26","pret":-0.01715,"close":32.48}
{"ticker":"TYPE","date":"2015-03-27","pret":0.00124,"close":32.6}
{"ticker":"TYPE","date":"2015-03-30","pret":0.00921,"close":32.78}
{"ticker":"TYPE","date":"2015-03-31","pret":-0.0049,"close":32.64}
{"ticker":"TYPE","date":"2015-04-01","pret":-0.00062,"close":31.74}
{"ticker":"TYPE","date":"2015-04-02","pret":-0.02207,"close":32.37}
{"ticker":"TYPE","date":"2015-04-06","pret":0.01373,"close":32.76}
{"ticker":"TYPE","date":"2015-04-07","pret":0.01538,"close":32.58}
{"ticker":"TYPE","date":"2015-04-08","pret":-0.00398,"close":33}
{"ticker":"TYPE","date":"2015-04-09","pret":0.00763,"close":32.76}
{"ticker":"TYPE","date":"2015-04-10","pret":0.00273,"close":32.91}
{"ticker":"TYPE","date":"2015-04-13","pret":0.00061,"close":32.54}
{"ticker":"TYPE","date":"2015-04-14","pret":-0.0162,"close":32.67}
{"ticker":"TYPE","date":"2015-04-15","pret":0.00645,"close":33.02}
{"ticker":"TYPE","date":"2015-04-16","pret":0.00641,"close":32.96}
{"ticker":"TYPE","date":"2015-04-17","pret":-0.00518,"close":32.36}
{"ticker":"TYPE","date":"2015-04-20","pret":-0.00398,"close":33.07}
{"ticker":"TYPE","date":"2015-04-21","pret":0.01493,"close":33.22}
{"ticker":"TYPE","date":"2015-04-22","pret":0.01411,"close":33.17}
{"ticker":"TYPE","date":"2015-04-23","pret":-0.01139,"close":33.7}
{"ticker":"TYPE","date":"2015-04-24","pret":0.01971,"close":33.65}
{"ticker":"TYPE","date":"2015-04-27","pret":-0.00118,"close":33.32}
{"ticker":"TYPE","date":"2015-04-28","pret":-0.00952,"close":33.74}
{"ticker":"TYPE","date":"2015-04-29","pret":0.00596,"close":33.31}
{"ticker":"TYPE","date":"2015-04-30","pret":-0.01799,"close":32.41}
{"ticker":"TYPE","date":"2015-05-01","pret":-0.02822,"close":27.65}
{"ticker":"TYPE","date":"2015-05-04","pret":-0.22089,"close":27.12}
{"ticker":"TYPE","date":"2015-05-05","pret":0.05106,"close":27.01}
{"ticker":"TYPE","date":"2015-05-06","pret":-0.00518,"close":26.99}
{"ticker":"TYPE","date":"2015-05-07","pret":-0.00707,"close":26.68}
{"ticker":"TYPE","date":"2015-05-08","pret":0.0041,"close":26.67}
{"ticker":"TYPE","date":"2015-05-11","pret":-0.0131,"close":26.68}
{"ticker":"TYPE","date":"2015-05-12","pret":0.00113,"close":26.32}
{"ticker":"TYPE","date":"2015-05-13","pret":-0.0049,"close":26.67}
{"ticker":"TYPE","date":"2015-05-14","pret":0.00978,"close":27.08}
{"ticker":"TYPE","date":"2015-05-15","pret":0.0145,"close":27.28}
{"ticker":"TYPE","date":"2015-05-18","pret":0.00148,"close":26.9}
{"ticker":"TYPE","date":"2015-05-19","pret":-0.00888,"close":26.72}
{"ticker":"TYPE","date":"2015-05-20","pret":-0.00298,"close":26.67}
{"ticker":"TYPE","date":"2015-05-21","pret":-0.00523,"close":26.61}
{"ticker":"TYPE","date":"2015-05-22","pret":-0.00526,"close":26.35}
{"ticker":"TYPE","date":"2015-05-26","pret":-0.01672,"close":25.74}
{"ticker":"TYPE","date":"2015-05-27","pret":-0.01234,"close":25.93}
{"ticker":"TYPE","date":"2015-05-28","pret":0.00503,"close":26.32}
{"ticker":"TYPE","date":"2015-05-29","pret":0.01304,"close":25.94}
{"ticker":"TYPE","date":"2015-06-01","pret":-0.0142,"close":25.69}
{"ticker":"TYPE","date":"2015-06-02","pret":-0.00698,"close":25.4}
{"ticker":"TYPE","date":"2015-06-03","pret":-0.0086,"close":25.96}
{"ticker":"TYPE","date":"2015-06-04","pret":0.01132,"close":25.74}
{"ticker":"TYPE","date":"2015-06-05","pret":-0.00389,"close":25.69}
{"ticker":"TYPE","date":"2015-06-08","pret":-0.00664,"close":25.05}
{"ticker":"TYPE","date":"2015-06-09","pret":-0.02301,"close":23.87}
{"ticker":"TYPE","date":"2015-06-10","pret":-0.03637,"close":24.22}
{"ticker":"TYPE","date":"2015-06-11","pret":0.00953,"close":24.93}
{"ticker":"TYPE","date":"2015-06-12","pret":0.02483,"close":24.98}
{"ticker":"TYPE","date":"2015-06-15","pret":-0.00362,"close":24.98}
{"ticker":"TYPE","date":"2015-06-16","pret":0.00523,"close":24.86}
{"ticker":"TYPE","date":"2015-06-17","pret":-0.00161,"close":24.76}
{"ticker":"TYPE","date":"2015-06-18","pret":0.0008,"close":25}
{"ticker":"TYPE","date":"2015-06-19","pret":0.00441,"close":24.85}
{"ticker":"TYPE","date":"2015-06-22","pret":0,"close":25.33}
{"ticker":"TYPE","date":"2015-06-23","pret":0.01509,"close":25.49}
{"ticker":"TYPE","date":"2015-06-24","pret":0.00118,"close":25.3}
{"ticker":"TYPE","date":"2015-06-25","pret":-0.00158,"close":24.98}
{"ticker":"TYPE","date":"2015-06-26","pret":-0.0107,"close":24.52}
{"ticker":"TYPE","date":"2015-06-29","pret":-0.03734,"close":23.83}
{"ticker":"TYPE","date":"2015-06-30","pret":-0.00581,"close":24.11}
{"ticker":"TYPE","date":"2015-07-01","pret":0.00829,"close":24}
{"ticker":"TYPE","date":"2015-07-02","pret":-0.00745,"close":23.89}
{"ticker":"TYPE","date":"2015-07-06","pret":-0.01423,"close":23.88}
{"ticker":"TYPE","date":"2015-07-07","pret":0.00672,"close":23.98}
{"ticker":"TYPE","date":"2015-07-08","pret":-0.00294,"close":23.54}
{"ticker":"TYPE","date":"2015-07-09","pret":-0.00126,"close":23.72}
{"ticker":"TYPE","date":"2015-07-10","pret":0.01129,"close":24.23}
{"ticker":"TYPE","date":"2015-07-13","pret":0.00828,"close":24.33}
{"ticker":"TYPE","date":"2015-07-14","pret":-0.00165,"close":24.71}
{"ticker":"TYPE","date":"2015-07-15","pret":0.01882,"close":24.13}
{"ticker":"TYPE","date":"2015-07-16","pret":-0.02172,"close":24.41}
{"ticker":"TYPE","date":"2015-07-17","pret":0.01562,"close":24.32}
{"ticker":"TYPE","date":"2015-07-20","pret":-0.01148,"close":24.02}
{"ticker":"TYPE","date":"2015-07-21","pret":-0.00787,"close":23.9}
{"ticker":"TYPE","date":"2015-07-22","pret":-0.01466,"close":23.82}
{"ticker":"TYPE","date":"2015-07-23","pret":0.0084,"close":23.66}
{"ticker":"TYPE","date":"2015-07-24","pret":-0.0139,"close":23.46}
{"ticker":"TYPE","date":"2015-07-27","pret":-0.01324,"close":23.62}
{"ticker":"TYPE","date":"2015-07-28","pret":0.02211,"close":23.66}
{"ticker":"TYPE","date":"2015-07-29","pret":0.00168,"close":25.49}
{"ticker":"TYPE","date":"2015-07-30","pret":0.06107,"close":24.58}
{"ticker":"TYPE","date":"2015-07-31","pret":-0.02682,"close":24.93}
{"ticker":"TYPE","date":"2015-08-03","pret":0.00929,"close":24.41}
{"ticker":"TYPE","date":"2015-08-04","pret":-0.02565,"close":24.68}
{"ticker":"TYPE","date":"2015-08-05","pret":0.01636,"close":24.49}
{"ticker":"TYPE","date":"2015-08-06","pret":-0.00244,"close":24.27}
{"ticker":"TYPE","date":"2015-08-07","pret":-0.0193,"close":24.02}
{"ticker":"TYPE","date":"2015-08-10","pret":-0.00083,"close":24.08}
{"ticker":"TYPE","date":"2015-08-11","pret":-0.00875,"close":23.97}
{"ticker":"TYPE","date":"2015-08-12","pret":-0.00335,"close":23.97}
{"ticker":"TYPE","date":"2015-08-13","pret":0.00419,"close":23.73}
{"ticker":"TYPE","date":"2015-08-14","pret":-0.01305,"close":23.37}
{"ticker":"TYPE","date":"2015-08-17","pret":-0.01408,"close":23.09}
{"ticker":"TYPE","date":"2015-08-18","pret":-0.00776,"close":23.25}
{"ticker":"TYPE","date":"2015-08-19","pret":0.00087,"close":23.15}
{"ticker":"TYPE","date":"2015-08-20","pret":-0.00869,"close":22.96}
{"ticker":"TYPE","date":"2015-08-21","pret":-0.01717,"close":22.78}
{"ticker":"TYPE","date":"2015-08-24","pret":-0.03066,"close":21.56}
{"ticker":"TYPE","date":"2015-08-25","pret":0.0159,"close":20.99}
{"ticker":"TYPE","date":"2015-08-26","pret":-0.03392,"close":21.04}
{"ticker":"TYPE","date":"2015-08-27","pret":-0.00749,"close":21.35}
{"ticker":"TYPE","date":"2015-08-28","pret":0,"close":21.16}
{"ticker":"TYPE","date":"2015-08-31","pret":-0.01372,"close":21.18}
{"ticker":"TYPE","date":"2015-09-01","pret":-0.00048,"close":21.03}
{"ticker":"TYPE","date":"2015-09-02","pret":0.00996,"close":21.36}
{"ticker":"TYPE","date":"2015-09-03","pret":0.00846,"close":21.35}
{"ticker":"TYPE","date":"2015-09-04","pret":-0.01461,"close":21.55}
{"ticker":"TYPE","date":"2015-09-08","pret":0.02623,"close":21.98}
{"ticker":"TYPE","date":"2015-09-09","pret":0.02195,"close":22}
{"ticker":"TYPE","date":"2015-09-10","pret":-0.00909,"close":22.02}
{"ticker":"TYPE","date":"2015-09-11","pret":-0.00046,"close":22.11}
{"ticker":"TYPE","date":"2015-09-14","pret":0.00819,"close":21.34}
{"ticker":"TYPE","date":"2015-09-15","pret":-0.03596,"close":21.85}
{"ticker":"TYPE","date":"2015-09-16","pret":0.02458,"close":21.8}
{"ticker":"TYPE","date":"2015-09-17","pret":-0.00459,"close":21.63}
{"ticker":"TYPE","date":"2015-09-18","pret":-0.01952,"close":21.46}
{"ticker":"TYPE","date":"2015-09-21","pret":0.01259,"close":21.62}
{"ticker":"TYPE","date":"2015-09-22","pret":-0.00838,"close":21.77}
{"ticker":"TYPE","date":"2015-09-23","pret":0.0176,"close":22.01}
{"ticker":"TYPE","date":"2015-09-24","pret":0.00184,"close":22.24}
{"ticker":"TYPE","date":"2015-09-25","pret":0.02534,"close":21.98}
{"ticker":"TYPE","date":"2015-09-28","pret":-0.02397,"close":21.37}
{"ticker":"TYPE","date":"2015-09-29","pret":-0.02549,"close":21.54}
{"ticker":"TYPE","date":"2015-09-30","pret":0.02091,"close":21.82}
{"ticker":"TYPE","date":"2015-10-01","pret":0.00046,"close":21.53}
{"ticker":"TYPE","date":"2015-10-02","pret":-0.02231,"close":21.57}
{"ticker":"TYPE","date":"2015-10-05","pret":0.01908,"close":22.1}
{"ticker":"TYPE","date":"2015-10-06","pret":0.01601,"close":22}
{"ticker":"TYPE","date":"2015-10-07","pret":-0.00091,"close":22.45}
{"ticker":"TYPE","date":"2015-10-08","pret":0.018,"close":22.56}
{"ticker":"TYPE","date":"2015-10-09","pret":0.00888,"close":22.88}
{"ticker":"TYPE","date":"2015-10-12","pret":0.01361,"close":22.94}
{"ticker":"TYPE","date":"2015-10-13","pret":-0.00131,"close":22.74}
{"ticker":"TYPE","date":"2015-10-14","pret":-0.01142,"close":22.26}
{"ticker":"TYPE","date":"2015-10-15","pret":-0.01468,"close":22.69}
{"ticker":"TYPE","date":"2015-10-16","pret":0.02041,"close":22.59}
{"ticker":"TYPE","date":"2015-10-19","pret":-0.01282,"close":22.41}
{"ticker":"TYPE","date":"2015-10-20","pret":-0.00356,"close":22.35}
{"ticker":"TYPE","date":"2015-10-21","pret":0.00089,"close":22.01}
{"ticker":"TYPE","date":"2015-10-22","pret":-0.01483,"close":22.41}
{"ticker":"TYPE","date":"2015-10-23","pret":0.02459,"close":22.81}
{"ticker":"TYPE","date":"2015-10-26","pret":0.00792,"close":22.44}
{"ticker":"TYPE","date":"2015-10-27","pret":-0.02081,"close":22.14}
{"ticker":"TYPE","date":"2015-10-28","pret":-0.00448,"close":22.91}
{"ticker":"TYPE","date":"2015-10-29","pret":0.03272,"close":23}
{"ticker":"TYPE","date":"2015-10-30","pret":0.00521,"close":27.34}
{"ticker":"TYPE","date":"2015-11-02","pret":0.16111,"close":27.13}
{"ticker":"TYPE","date":"2015-11-03","pret":0.00331,"close":26.91}
{"ticker":"TYPE","date":"2015-11-04","pret":-0.01517,"close":27.35}
{"ticker":"TYPE","date":"2015-11-05","pret":0.02175,"close":26.97}
{"ticker":"TYPE","date":"2015-11-06","pret":-0.02175,"close":27.06}
{"ticker":"TYPE","date":"2015-11-09","pret":0.0089,"close":26.9}
{"ticker":"TYPE","date":"2015-11-10","pret":-0.01152,"close":26.91}
{"ticker":"TYPE","date":"2015-11-11","pret":0.00559,"close":26.63}
{"ticker":"TYPE","date":"2015-11-12","pret":-0.01989,"close":26.33}
{"ticker":"TYPE","date":"2015-11-13","pret":-0.01029,"close":25.91}
{"ticker":"TYPE","date":"2015-11-16","pret":-0.01272,"close":25.71}
{"ticker":"TYPE","date":"2015-11-17","pret":-0.00233,"close":25.64}
{"ticker":"TYPE","date":"2015-11-18","pret":-0.00468,"close":26}
{"ticker":"TYPE","date":"2015-11-19","pret":0.01627,"close":25.79}
{"ticker":"TYPE","date":"2015-11-20","pret":-0.00231,"close":25.98}
{"ticker":"TYPE","date":"2015-11-23","pret":-0.00463,"close":25.79}
{"ticker":"TYPE","date":"2015-11-24","pret":-0.00894,"close":25.82}
{"ticker":"TYPE","date":"2015-11-25","pret":0.00817,"close":25.9}
{"ticker":"TYPE","date":"2015-11-26"}
{"ticker":"TYPE","date":"2015-11-27","pret":0.00425,"close":26.41}
{"ticker":"TYPE","date":"2015-11-30","pret":0.01758,"close":26.43}
{"ticker":"TYPE","date":"2015-12-01","pret":0.0034,"close":26.19}
{"ticker":"TYPE","date":"2015-12-02","pret":-0.01139,"close":25.98}
{"ticker":"TYPE","date":"2015-12-03","pret":-0.0069,"close":25.62}
{"ticker":"TYPE","date":"2015-12-04","pret":-0.0159,"close":25.89}
{"ticker":"TYPE","date":"2015-12-07","pret":0.00623,"close":25.37}
{"ticker":"TYPE","date":"2015-12-08","pret":-0.02119,"close":25.41}
{"ticker":"TYPE","date":"2015-12-09","pret":0.00317,"close":25.16}
{"ticker":"TYPE","date":"2015-12-10","pret":-0.00436,"close":25.35}
{"ticker":"TYPE","date":"2015-12-11","pret":-0.00717,"close":25.29}
{"ticker":"TYPE","date":"2015-12-14","pret":0.00995,"close":24.73}
{"ticker":"TYPE","date":"2015-12-15","pret":-0.01718,"close":24.95}
{"ticker":"TYPE","date":"2015-12-16","pret":0.00522,"close":24.86}
{"ticker":"TYPE","date":"2015-12-17"}
{"ticker":"TYPE","date":"2015-12-18","pret":-0.02928,"close":23.85}
{"ticker":"TYPE","date":"2015-12-21","pret":-0.00829,"close":23.7}
{"ticker":"TYPE","date":"2015-12-22","pret":-0.01383,"close":23.59}
{"ticker":"TYPE","date":"2015-12-23","pret":-0.0055,"close":23.71}
{"ticker":"TYPE","date":"2015-12-24","pret":0.01307,"close":24.36}
{"ticker":"TYPE","date":"2015-12-28","pret":0.01826,"close":24.23}
{"ticker":"TYPE","date":"2015-12-29","pret":0.00082,"close":24.68}
{"ticker":"TYPE","date":"2015-12-30","pret":0.01062,"close":24.17}
{"ticker":"TYPE","date":"2015-12-31","pret":-0.01639,"close":23.64}
{"ticker":"TYPE","date":"2016-01-04","pret":-0.03833,"close":22.91}
{"ticker":"TYPE","date":"2016-01-05","pret":-0.01036,"close":22.59}
{"ticker":"TZOO","date":"2015-01-02","pret":-0.00394,"close":12.16}
{"ticker":"TZOO","date":"2015-01-05","pret":-0.03129,"close":11.95}
{"ticker":"TZOO","date":"2015-01-06","pret":-0.01892,"close":11.69}
{"ticker":"TZOO","date":"2015-01-07","pret":-0.01929,"close":11.6}
{"ticker":"TZOO","date":"2015-01-08","pret":-0.00936,"close":11.82}
{"ticker":"TZOO","date":"2015-01-09","pret":0.0102,"close":11.71}
{"ticker":"TZOO","date":"2015-01-12","pret":-0.01363,"close":11.2}
{"ticker":"TZOO","date":"2015-01-13","pret":-0.02959,"close":11.1}
{"ticker":"TZOO","date":"2015-01-14","pret":-0.02505,"close":11.17}
{"ticker":"TZOO","date":"2015-01-15","pret":0.01439,"close":10.54}
{"ticker":"TZOO","date":"2015-01-16","pret":-0.06359,"close":10.78}
{"ticker":"TZOO","date":"2015-01-20","pret":0.02351,"close":11.5}
{"ticker":"TZOO","date":"2015-01-21","pret":0.06128,"close":11.35}
{"ticker":"TZOO","date":"2015-01-22","pret":-0.06407,"close":9.54}
{"ticker":"TZOO","date":"2015-01-23","pret":-0.11128,"close":9.17}
{"ticker":"TZOO","date":"2015-01-26","pret":-0.04583,"close":9.04}
{"ticker":"TZOO","date":"2015-01-27","pret":-0.02094,"close":8.97}
{"ticker":"TZOO","date":"2015-01-28","pret":0.00776,"close":8.81}
{"ticker":"TZOO","date":"2015-01-29","pret":-0.03371,"close":8.66}
{"ticker":"TZOO","date":"2015-01-30","pret":-0.01613,"close":8.58}
{"ticker":"TZOO","date":"2015-02-02","pret":0.00232,"close":8.62}
{"ticker":"TZOO","date":"2015-02-03","pret":-0.00465,"close":8.68}
{"ticker":"TZOO","date":"2015-02-04","pret":0.01617,"close":9.14}
{"ticker":"TZOO","date":"2015-02-05","pret":0.05786,"close":8.86}
{"ticker":"TZOO","date":"2015-02-06","pret":-0.0476,"close":9.17}
{"ticker":"TZOO","date":"2015-02-09","pret":0.03892,"close":8.7}
{"ticker":"TZOO","date":"2015-02-10","pret":-0.0446,"close":8.81}
{"ticker":"TZOO","date":"2015-02-11","pret":-0.00228,"close":8.85}
{"ticker":"TZOO","date":"2015-02-12","pret":0.05449,"close":9.39}
{"ticker":"TZOO","date":"2015-02-13","pret":0.03195,"close":9.88}
{"ticker":"TZOO","date":"2015-02-17","pret":0.04909,"close":9.8}
{"ticker":"TZOO","date":"2015-02-18","pret":-0.02016,"close":9.52}
{"ticker":"TZOO","date":"2015-02-19","pret":-0.02788,"close":9.65}
{"ticker":"TZOO","date":"2015-02-20","pret":0.01042,"close":9.68}
{"ticker":"TZOO","date":"2015-02-23","pret":0.01236,"close":9.73}
{"ticker":"TZOO","date":"2015-02-24","pret":-0.00616,"close":9.94}
{"ticker":"TZOO","date":"2015-02-25","pret":0.02843,"close":10.15}
{"ticker":"TZOO","date":"2015-02-26","pret":0.01786,"close":10.14}
{"ticker":"TZOO","date":"2015-02-27","pret":-0.00197,"close":10.08}
{"ticker":"TZOO","date":"2015-03-02","pret":0,"close":10}
{"ticker":"TZOO","date":"2015-03-03","pret":-0.01589,"close":10.03}
{"ticker":"TZOO","date":"2015-03-04","pret":0.00499,"close":9.9}
{"ticker":"TZOO","date":"2015-03-05","pret":-0.01404,"close":10.04}
{"ticker":"TZOO","date":"2015-03-06","pret":0.00705,"close":9.77}
{"ticker":"TZOO","date":"2015-03-09","pret":-0.0172,"close":9.81}
{"ticker":"TZOO","date":"2015-03-10","pret":-0.01026,"close":9.6}
{"ticker":"TZOO","date":"2015-03-11","pret":-0.0114,"close":9.65}
{"ticker":"TZOO","date":"2015-03-12","pret":0.0114,"close":9.46}
{"ticker":"TZOO","date":"2015-03-13","pret":-0.0031,"close":9.63}
{"ticker":"TZOO","date":"2015-03-16","pret":-0.00207,"close":9.59}
{"ticker":"TZOO","date":"2015-03-17","pret":-0.01042,"close":9.63}
{"ticker":"TZOO","date":"2015-03-18","pret":0.00626,"close":9.82}
{"ticker":"TZOO","date":"2015-03-19","pret":0.0267,"close":9.85}
{"ticker":"TZOO","date":"2015-03-20","pret":0.00101,"close":9.87}
{"ticker":"TZOO","date":"2015-03-23","pret":-0.00203,"close":10.3}
{"ticker":"TZOO","date":"2015-03-24","pret":0.04657,"close":10.27}
{"ticker":"TZOO","date":"2015-03-25","pret":-0.00875,"close":9.66}
{"ticker":"TZOO","date":"2015-03-26","pret":-0.05521,"close":9.66}
{"ticker":"TZOO","date":"2015-03-27","pret":-0.0031,"close":9.64}
{"ticker":"TZOO","date":"2015-03-30","pret":-0.00104,"close":9.64}
{"ticker":"TZOO","date":"2015-03-31","pret":0,"close":9.64}
{"ticker":"TZOO","date":"2015-04-01","pret":0.00104,"close":9.53}
{"ticker":"TZOO","date":"2015-04-02","pret":-0.01776,"close":9.39}
{"ticker":"TZOO","date":"2015-04-06","pret":-0.01273,"close":9.69}
{"ticker":"TZOO","date":"2015-04-07","pret":0.03358,"close":9.67}
{"ticker":"TZOO","date":"2015-04-08","pret":0.00206,"close":9.87}
{"ticker":"TZOO","date":"2015-04-09","pret":0.01938,"close":9.86}
{"ticker":"TZOO","date":"2015-04-10","pret":0.00403,"close":9.57}
{"ticker":"TZOO","date":"2015-04-13","pret":-0.04107,"close":9.49}
{"ticker":"TZOO","date":"2015-04-14","pret":-0.00842,"close":9.77}
{"ticker":"TZOO","date":"2015-04-15","pret":0.0404,"close":10.28}
{"ticker":"TZOO","date":"2015-04-16","pret":0.17723,"close":13.57}
{"ticker":"TZOO","date":"2015-04-17","pret":0.11703,"close":12.99}
{"ticker":"TZOO","date":"2015-04-20","pret":-0.00227,"close":13.14}
{"ticker":"TZOO","date":"2015-04-21","pret":0.01056,"close":13.08}
{"ticker":"TZOO","date":"2015-04-22","pret":-0.0174,"close":13.06}
{"ticker":"TZOO","date":"2015-04-23","pret":-0.00689,"close":13.03}
{"ticker":"TZOO","date":"2015-04-24","pret":-0.00154,"close":12.89}
{"ticker":"TZOO","date":"2015-04-27","pret":-0.00386,"close":13.96}
{"ticker":"TZOO","date":"2015-04-28","pret":0.08798,"close":13.68}
{"ticker":"TZOO","date":"2015-04-29","pret":-0.04118,"close":13.5}
{"ticker":"TZOO","date":"2015-04-30","pret":-0.00814,"close":13.14}
{"ticker":"TZOO","date":"2015-05-01","pret":-0.01046,"close":13.62}
{"ticker":"TZOO","date":"2015-05-04","pret":0.02229,"close":13.91}
{"ticker":"TZOO","date":"2015-05-05","pret":0.01892,"close":13.37}
{"ticker":"TZOO","date":"2015-05-06","pret":-0.03821,"close":13.32}
{"ticker":"TZOO","date":"2015-05-07","pret":-0.00225,"close":13.34}
{"ticker":"TZOO","date":"2015-05-08","pret":0.01268,"close":13.54}
{"ticker":"TZOO","date":"2015-05-11","pret":-0.00968,"close":13.67}
{"ticker":"TZOO","date":"2015-05-12","pret":0.0156,"close":13.38}
{"ticker":"TZOO","date":"2015-05-13","pret":-0.01485,"close":13.58}
{"ticker":"TZOO","date":"2015-05-14","pret":0.0015,"close":13.37}
{"ticker":"TZOO","date":"2015-05-15","pret":-0.00299,"close":13.47}
{"ticker":"TZOO","date":"2015-05-18","pret":-0.00225,"close":13.43}
{"ticker":"TZOO","date":"2015-05-19","pret":0.00971,"close":13.21}
{"ticker":"TZOO","date":"2015-05-20","pret":-0.018,"close":13.24}
{"ticker":"TZOO","date":"2015-05-21","pret":0,"close":13.11}
{"ticker":"TZOO","date":"2015-05-22","pret":-0.00684,"close":13.07}
{"ticker":"TZOO","date":"2015-05-26","pret":-0.00688,"close":12.68}
{"ticker":"TZOO","date":"2015-05-27","pret":-0.03197,"close":12.67}
{"ticker":"TZOO","date":"2015-05-28","pret":0.00395,"close":12.71}
{"ticker":"TZOO","date":"2015-05-29","pret":0.00079,"close":12.06}
{"ticker":"TZOO","date":"2015-06-01","pret":-0.0493,"close":12.45}
{"ticker":"TZOO","date":"2015-06-02","pret":0.0326,"close":12.4}
{"ticker":"TZOO","date":"2015-06-03","pret":-0.00563,"close":12.48}
{"ticker":"TZOO","date":"2015-06-04","pret":0.00322,"close":11.92}
{"ticker":"TZOO","date":"2015-06-05","pret":-0.04606,"close":12.19}
{"ticker":"TZOO","date":"2015-06-08","pret":0.02247,"close":11.93}
{"ticker":"TZOO","date":"2015-06-09","pret":-0.01827,"close":11.73}
{"ticker":"TZOO","date":"2015-06-10","pret":-0.01435,"close":11.74}
{"ticker":"TZOO","date":"2015-06-11","pret":-0.00341,"close":11.74}
{"ticker":"TZOO","date":"2015-06-12","pret":-0.00685,"close":11.67}
{"ticker":"TZOO","date":"2015-06-15","pret":-0.00344,"close":11.61}
{"ticker":"TZOO","date":"2015-06-16","pret":-0.00519,"close":11.51}
{"ticker":"TZOO","date":"2015-06-17","pret":-0.0026,"close":11.46}
{"ticker":"TZOO","date":"2015-06-18","pret":-0.00698,"close":11.44}
{"ticker":"TZOO","date":"2015-06-19","pret":0.00436,"close":11.06}
{"ticker":"TZOO","date":"2015-06-22","pret":-0.03186,"close":11.02}
{"ticker":"TZOO","date":"2015-06-23","pret":-0.01358,"close":11.83}
{"ticker":"TZOO","date":"2015-06-24","pret":0.07716,"close":11.52}
{"ticker":"TZOO","date":"2015-06-25","pret":-0.02824,"close":11.73}
{"ticker":"TZOO","date":"2015-06-26","pret":0.0155,"close":11.17}
{"ticker":"TZOO","date":"2015-06-29","pret":-0.06534,"close":10.82}
{"ticker":"TZOO","date":"2015-06-30","pret":-0.00183,"close":11.28}
{"ticker":"TZOO","date":"2015-07-01","pret":0.04905,"close":10.89}
{"ticker":"TZOO","date":"2015-07-02","pret":-0.05088,"close":11.17}
{"ticker":"TZOO","date":"2015-07-06","pret":0.04477,"close":11.07}
{"ticker":"TZOO","date":"2015-07-07","pret":-0.03294,"close":10.95}
{"ticker":"TZOO","date":"2015-07-08","pret":-0.00454,"close":11.99}
{"ticker":"TZOO","date":"2015-07-09","pret":0.08284,"close":11.76}
{"ticker":"TZOO","date":"2015-07-10","pret":-0.00419,"close":11.95}
{"ticker":"TZOO","date":"2015-07-13","pret":0,"close":12.52}
{"ticker":"TZOO","date":"2015-07-14","pret":0.04759,"close":12.2}
{"ticker":"TZOO","date":"2015-07-15","pret":-0.01942,"close":12.53}
{"ticker":"TZOO","date":"2015-07-16","pret":0.03925,"close":10.12}
{"ticker":"TZOO","date":"2015-07-17","pret":-0.22846,"close":9.56}
{"ticker":"TZOO","date":"2015-07-20","pret":-0.06421,"close":9.21}
{"ticker":"TZOO","date":"2015-07-21","pret":-0.02992,"close":9.45}
{"ticker":"TZOO","date":"2015-07-22","pret":0.014,"close":9}
{"ticker":"TZOO","date":"2015-07-23","pret":-0.03261,"close":9.08}
{"ticker":"TZOO","date":"2015-07-24","pret":-0.00443,"close":8.71}
{"ticker":"TZOO","date":"2015-07-27","pret":-0.02814,"close":8.55}
{"ticker":"TZOO","date":"2015-07-28","pret":-0.01495,"close":8.81}
{"ticker":"TZOO","date":"2015-07-29","pret":0.02404,"close":8.79}
{"ticker":"TZOO","date":"2015-07-30","pret":-0.00681,"close":8.95}
{"ticker":"TZOO","date":"2015-07-31","pret":0.02475,"close":8.94}
{"ticker":"TZOO","date":"2015-08-03","pret":-0.01342,"close":8.82}
{"ticker":"TZOO","date":"2015-08-04","pret":-0.00338,"close":8.77}
{"ticker":"TZOO","date":"2015-08-05","pret":-0.00453,"close":8.79}
{"ticker":"TZOO","date":"2015-08-06","pret":-0.00455,"close":8.87}
{"ticker":"TZOO","date":"2015-08-07","pret":0.00908,"close":8.67}
{"ticker":"TZOO","date":"2015-08-10","pret":-0.01709,"close":8.96}
{"ticker":"TZOO","date":"2015-08-11","pret":0.01483,"close":8.76}
{"ticker":"TZOO","date":"2015-08-12","pret":-0.02291,"close":8.8}
{"ticker":"TZOO","date":"2015-08-13","pret":0.01837,"close":8.66}
{"ticker":"TZOO","date":"2015-08-14","pret":-0.01144,"close":8.79}
{"ticker":"TZOO","date":"2015-08-17","pret":0.00802,"close":8.85}
{"ticker":"TZOO","date":"2015-08-18","pret":0.00796,"close":8.75}
{"ticker":"TZOO","date":"2015-08-19","pret":-0.01254,"close":8.64}
{"ticker":"TZOO","date":"2015-08-20","pret":-0.01969,"close":8.65}
{"ticker":"TZOO","date":"2015-08-21","pret":-0.00586,"close":8.68}
{"ticker":"TZOO","date":"2015-08-24","pret":0,"close":8.58}
{"ticker":"TZOO","date":"2015-08-25","pret":0.04261,"close":8.48}
{"ticker":"TZOO","date":"2015-08-26","pret":-0.02975,"close":8.83}
{"ticker":"TZOO","date":"2015-08-27","pret":0.04319,"close":9.09}
{"ticker":"TZOO","date":"2015-08-28","pret":0.00665,"close":9.85}
{"ticker":"TZOO","date":"2015-08-31","pret":0.05273,"close":9.6}
{"ticker":"TZOO","date":"2015-09-01","pret":-0.01054,"close":9.2}
{"ticker":"TZOO","date":"2015-09-02","pret":-0.01172,"close":9.23}
{"ticker":"TZOO","date":"2015-09-03","pret":-0.00969,"close":9.09}
{"ticker":"TZOO","date":"2015-09-04","pret":-0.02966,"close":8.86}
{"ticker":"TZOO","date":"2015-09-08","pret":0.01109,"close":9.02}
{"ticker":"TZOO","date":"2015-09-09","pret":0.0022,"close":9.12}
{"ticker":"TZOO","date":"2015-09-10","pret":0.00767,"close":9.53}
{"ticker":"TZOO","date":"2015-09-11","pret":0.03539,"close":9.43}
{"ticker":"TZOO","date":"2015-09-14","pret":-0.00847,"close":9.16}
{"ticker":"TZOO","date":"2015-09-15","pret":-0.02257,"close":9.45}
{"ticker":"TZOO","date":"2015-09-16","pret":0.02787,"close":9.46}
{"ticker":"TZOO","date":"2015-09-17","pret":-0.00424,"close":9.59}
{"ticker":"TZOO","date":"2015-09-18","pret":0.00106,"close":9.2}
{"ticker":"TZOO","date":"2015-09-21","pret":-0.02687,"close":8.92}
{"ticker":"TZOO","date":"2015-09-22","pret":-0.03323,"close":8.69}
{"ticker":"TZOO","date":"2015-09-23","pret":-0.01475,"close":8.59}
{"ticker":"TZOO","date":"2015-09-24","pret":-0.02546,"close":8.49}
{"ticker":"TZOO","date":"2015-09-25","pret":0.00584,"close":8.26}
{"ticker":"TZOO","date":"2015-09-28","pret":-0.04408,"close":8.07}
{"ticker":"TZOO","date":"2015-09-29","pret":-0.0172,"close":8.13}
{"ticker":"TZOO","date":"2015-09-30","pret":0.00494,"close":8.27}
{"ticker":"TZOO","date":"2015-10-01","pret":0.02074,"close":8.31}
{"ticker":"TZOO","date":"2015-10-02","pret":0.00121,"close":8.66}
{"ticker":"TZOO","date":"2015-10-05","pret":0.04712,"close":9.37}
{"ticker":"TZOO","date":"2015-10-06","pret":0.06892,"close":8.89}
{"ticker":"TZOO","date":"2015-10-07","pret":-0.04504,"close":9.48}
{"ticker":"TZOO","date":"2015-10-08","pret":0.05784,"close":9.16}
{"ticker":"TZOO","date":"2015-10-09","pret":-0.02361,"close":9.72}
{"ticker":"TZOO","date":"2015-10-12","pret":0.06718,"close":9.21}
{"ticker":"TZOO","date":"2015-10-13","pret":-0.06718,"close":9.06}
{"ticker":"TZOO","date":"2015-10-14","pret":-0.00982,"close":9.33}
{"ticker":"TZOO","date":"2015-10-15","pret":0.01631,"close":9.44}
{"ticker":"TZOO","date":"2015-10-16","pret":0.02556,"close":9.52}
{"ticker":"TZOO","date":"2015-10-19","pret":-0.01697,"close":9.36}
{"ticker":"TZOO","date":"2015-10-20","pret":0.01802,"close":9.3}
{"ticker":"TZOO","date":"2015-10-21","pret":-0.02446,"close":9.07}
{"ticker":"TZOO","date":"2015-10-22","pret":-0.02176,"close":8.62}
{"ticker":"TZOO","date":"2015-10-23","pret":-0.04731,"close":9.28}
{"ticker":"TZOO","date":"2015-10-26","pret":0.07015,"close":9.01}
{"ticker":"TZOO","date":"2015-10-27","pret":-0.03948,"close":8.68}
{"ticker":"TZOO","date":"2015-10-28","pret":-0.00561,"close":9.03}
{"ticker":"TZOO","date":"2015-10-29","pret":0.00561,"close":8.98}
{"ticker":"TZOO","date":"2015-10-30","pret":0.01223,"close":8.94}
{"ticker":"TZOO","date":"2015-11-02","pret":-0.02348,"close":9.16}
{"ticker":"TZOO","date":"2015-11-03","pret":0.09798,"close":9.91}
{"ticker":"TZOO","date":"2015-11-04","pret":0.02231,"close":9.78}
{"ticker":"TZOO","date":"2015-11-05","pret":-0.01516,"close":9.84}
{"ticker":"TZOO","date":"2015-11-06","pret":-0.00613,"close":9.74}
{"ticker":"TZOO","date":"2015-11-09","pret":-0.00617,"close":10.1}
{"ticker":"TZOO","date":"2015-11-10","pret":0.03744,"close":9.57}
{"ticker":"TZOO","date":"2015-11-11","pret":-0.05827,"close":9.2}
{"ticker":"TZOO","date":"2015-11-12","pret":-0.03645,"close":8.97}
{"ticker":"TZOO","date":"2015-11-13","pret":-0.02655,"close":8.78}
{"ticker":"TZOO","date":"2015-11-16","pret":-0.02382,"close":9.11}
{"ticker":"TZOO","date":"2015-11-17","pret":0.05037,"close":8.86}
{"ticker":"TZOO","date":"2015-11-18","pret":-0.03443,"close":9.14}
{"ticker":"TZOO","date":"2015-11-19","pret":0.02235,"close":8.85}
{"ticker":"TZOO","date":"2015-11-20","pret":-0.01559,"close":8.85}
{"ticker":"TZOO","date":"2015-11-23","pret":-0.025,"close":8.51}
{"ticker":"TZOO","date":"2015-11-24","pret":-0.02682,"close":8.64}
{"ticker":"TZOO","date":"2015-11-25","pret":0.02337,"close":8.62}
{"ticker":"TZOO","date":"2015-11-26"}
{"ticker":"TZOO","date":"2015-11-27","pret":-0.00116,"close":8.63}
{"ticker":"TZOO","date":"2015-11-30","pret":0.00116,"close":8.5}
{"ticker":"TZOO","date":"2015-12-01","pret":-0.01278,"close":8.64}
{"ticker":"TZOO","date":"2015-12-02","pret":0.00583,"close":8.5}
{"ticker":"TZOO","date":"2015-12-03","pret":-0.0117,"close":8.48}
{"ticker":"TZOO","date":"2015-12-04","pret":-0.0059,"close":8.2}
{"ticker":"TZOO","date":"2015-12-07","pret":-0.03738,"close":7.98}
{"ticker":"TZOO","date":"2015-12-08","pret":-0.02993,"close":7.78}
{"ticker":"TZOO","date":"2015-12-09","pret":-0.01531,"close":7.91}
{"ticker":"TZOO","date":"2015-12-10","pret":0.01023,"close":8.21}
{"ticker":"TZOO","date":"2015-12-11","pret":0.0276,"close":7.7}
{"ticker":"TZOO","date":"2015-12-14","pret":-0.06124,"close":7.65}
{"ticker":"TZOO","date":"2015-12-15","pret":0.00394,"close":7.78}
{"ticker":"TZOO","date":"2015-12-16","pret":0.02843,"close":7.89}
{"ticker":"TZOO","date":"2015-12-17"}
{"ticker":"TZOO","date":"2015-12-18","pret":-0.02581,"close":7.92}
{"ticker":"TZOO","date":"2015-12-21","pret":0.03089,"close":8.15}
{"ticker":"TZOO","date":"2015-12-22","pret":0.03487,"close":8.35}
{"ticker":"TZOO","date":"2015-12-23","pret":0.02538,"close":8.53}
{"ticker":"TZOO","date":"2015-12-24","pret":0.02242,"close":8.73}
{"ticker":"TZOO","date":"2015-12-28","pret":0.00929,"close":8.62}
{"ticker":"TZOO","date":"2015-12-29","pret":0,"close":8.64}
{"ticker":"TZOO","date":"2015-12-30","pret":-0.00347,"close":8.49}
{"ticker":"TZOO","date":"2015-12-31","pret":-0.0211,"close":8.37}
{"ticker":"TZOO","date":"2016-01-04","pret":-0.03619,"close":8.26}
{"ticker":"TZOO","date":"2016-01-05","pret":0.01705,"close":8.33}
{"ticker":"UA","date":"2015-01-02","pret":-0.00175,"close":66.89}
{"ticker":"UA","date":"2015-01-05","pret":-0.03783,"close":65.3}
{"ticker":"UA","date":"2015-01-06","pret":0.01477,"close":64.22}
{"ticker":"UA","date":"2015-01-07","pret":-0.02637,"close":66.56}
{"ticker":"UA","date":"2015-01-08","pret":0.02965,"close":68.27}
{"ticker":"UA","date":"2015-01-09","pret":0.02168,"close":67.65}
{"ticker":"UA","date":"2015-01-12","pret":-0.01159,"close":67.13}
{"ticker":"UA","date":"2015-01-13","pret":-0.00251,"close":66.6}
{"ticker":"UA","date":"2015-01-14","pret":-0.0308,"close":65.75}
{"ticker":"UA","date":"2015-01-15","pret":0.00836,"close":64.65}
{"ticker":"UA","date":"2015-01-16","pret":-0.0242,"close":65.2}
{"ticker":"UA","date":"2015-01-20","pret":0.01248,"close":65.47}
{"ticker":"UA","date":"2015-01-21","pret":0.00138,"close":66.58}
{"ticker":"UA","date":"2015-01-22","pret":0.02521,"close":69.42}
{"ticker":"UA","date":"2015-01-23","pret":0.034,"close":69.82}
{"ticker":"UA","date":"2015-01-26","pret":0.00689,"close":71.61}
{"ticker":"UA","date":"2015-01-27","pret":0.00471,"close":71.96}
{"ticker":"UA","date":"2015-01-28","pret":0.03002,"close":70.87}
{"ticker":"UA","date":"2015-01-29","pret":-0.01532,"close":72.8}
{"ticker":"UA","date":"2015-01-30","pret":0.01587,"close":72.08}
{"ticker":"UA","date":"2015-02-02","pret":-0.00263,"close":71.95}
{"ticker":"UA","date":"2015-02-03","pret":0.00511,"close":72.83}
{"ticker":"UA","date":"2015-02-04","pret":0.00316,"close":73.57}
{"ticker":"UA","date":"2015-02-05","pret":0.0173,"close":73.3}
{"ticker":"UA","date":"2015-02-06","pret":-0.00881,"close":74.11}
{"ticker":"UA","date":"2015-02-09","pret":0.00679,"close":72.68}
{"ticker":"UA","date":"2015-02-10","pret":-0.00856,"close":73.37}
{"ticker":"UA","date":"2015-02-11","pret":0.00123,"close":73.78}
{"ticker":"UA","date":"2015-02-12","pret":0.00801,"close":73.95}
{"ticker":"UA","date":"2015-02-13","pret":0.00054,"close":73.76}
{"ticker":"UA","date":"2015-02-17","pret":-0.0061,"close":72.9}
{"ticker":"UA","date":"2015-02-18","pret":-0.00942,"close":74.12}
{"ticker":"UA","date":"2015-02-19","pret":0.01606,"close":73.83}
{"ticker":"UA","date":"2015-02-20","pret":-0.0042,"close":75.03}
{"ticker":"UA","date":"2015-02-23","pret":0.02755,"close":75.87}
{"ticker":"UA","date":"2015-02-24","pret":0.00092,"close":75.55}
{"ticker":"UA","date":"2015-02-25","pret":0.00066,"close":76.45}
{"ticker":"UA","date":"2015-02-26","pret":0.00931,"close":77.01}
{"ticker":"UA","date":"2015-02-27","pret":0.00482,"close":77.01}
{"ticker":"UA","date":"2015-03-02","pret":-0.00013,"close":77.04}
{"ticker":"UA","date":"2015-03-03","pret":0.00104,"close":76.44}
{"ticker":"UA","date":"2015-03-04","pret":-0.01385,"close":75.51}
{"ticker":"UA","date":"2015-03-05","pret":-0.00554,"close":75.79}
{"ticker":"UA","date":"2015-03-06","pret":0.00264,"close":74.8}
{"ticker":"UA","date":"2015-03-09","pret":-0.01261,"close":75.8}
{"ticker":"UA","date":"2015-03-10","pret":0.00254,"close":74.6}
{"ticker":"UA","date":"2015-03-11","pret":-0.00454,"close":74.61}
{"ticker":"UA","date":"2015-03-12","pret":0.00547,"close":76.69}
{"ticker":"UA","date":"2015-03-13","pret":0.01834,"close":76.05}
{"ticker":"UA","date":"2015-03-16","pret":-0.00144,"close":77.29}
{"ticker":"UA","date":"2015-03-17","pret":0.01068,"close":78.81}
{"ticker":"UA","date":"2015-03-18","pret":0.01644,"close":80.03}
{"ticker":"UA","date":"2015-03-19","pret":0.01943,"close":81.01}
{"ticker":"UA","date":"2015-03-20","pret":0.0253,"close":81.43}
{"ticker":"UA","date":"2015-03-23","pret":-0.00342,"close":81.84}
{"ticker":"UA","date":"2015-03-24","pret":-0.00171,"close":81.5}
{"ticker":"UA","date":"2015-03-25","pret":-0.00319,"close":79.45}
{"ticker":"UA","date":"2015-03-26","pret":-0.02879,"close":78.63}
{"ticker":"UA","date":"2015-03-27","pret":0.00655,"close":79.7}
{"ticker":"UA","date":"2015-03-30","pret":0.01,"close":79.91}
{"ticker":"UA","date":"2015-03-31","pret":0.00236,"close":80.75}
{"ticker":"UA","date":"2015-04-01","pret":0.0005,"close":78.8}
{"ticker":"UA","date":"2015-04-02","pret":-0.02169,"close":79.41}
{"ticker":"UA","date":"2015-04-06","pret":0.0019,"close":80.25}
{"ticker":"UA","date":"2015-04-07","pret":0.01706,"close":80.84}
{"ticker":"UA","date":"2015-04-08","pret":0.01064,"close":82.72}
{"ticker":"UA","date":"2015-04-09","pret":0.02046,"close":84.19}
{"ticker":"UA","date":"2015-04-10","pret":0.01614,"close":83.75}
{"ticker":"UA","date":"2015-04-13","pret":0.01191,"close":85.11}
{"ticker":"UA","date":"2015-04-14","pret":0.00234,"close":84.01}
{"ticker":"UA","date":"2015-04-15","pret":-0.012,"close":84.21}
{"ticker":"UA","date":"2015-04-16","pret":0.00012,"close":85.71}
{"ticker":"UA","date":"2015-04-17","pret":0.00884,"close":85.14}
{"ticker":"UA","date":"2015-04-20","pret":0.01224,"close":87.76}
{"ticker":"UA","date":"2015-04-21","pret":-0.00604,"close":83.52}
{"ticker":"UA","date":"2015-04-22","pret":-0.02085,"close":82.27}
{"ticker":"UA","date":"2015-04-23","pret":-0.02263,"close":83.26}
{"ticker":"UA","date":"2015-04-24","pret":0.01726,"close":82.56}
{"ticker":"UA","date":"2015-04-27","pret":-0.00865,"close":81.45}
{"ticker":"UA","date":"2015-04-28","pret":-0.02246,"close":80.49}
{"ticker":"UA","date":"2015-04-29","pret":-0.01305,"close":78.9}
{"ticker":"UA","date":"2015-04-30","pret":-0.01322,"close":77.55}
{"ticker":"UA","date":"2015-05-01","pret":-0.01391,"close":77.96}
{"ticker":"UA","date":"2015-05-04","pret":0.00385,"close":77.11}
{"ticker":"UA","date":"2015-05-05","pret":-0.01561,"close":77.08}
{"ticker":"UA","date":"2015-05-06","pret":0.00286,"close":76.74}
{"ticker":"UA","date":"2015-05-07","pret":-0.00156,"close":77.76}
{"ticker":"UA","date":"2015-05-08","pret":0.02235,"close":79.08}
{"ticker":"UA","date":"2015-05-11","pret":0.00355,"close":78.26}
{"ticker":"UA","date":"2015-05-12","pret":-0.01813,"close":77.92}
{"ticker":"UA","date":"2015-05-13","pret":0.00399,"close":77.37}
{"ticker":"UA","date":"2015-05-14","pret":-0.00296,"close":78.09}
{"ticker":"UA","date":"2015-05-15","pret":0.00706,"close":77.82}
{"ticker":"UA","date":"2015-05-18","pret":-0.00397,"close":78.86}
{"ticker":"UA","date":"2015-05-19","pret":0.01389,"close":78.58}
{"ticker":"UA","date":"2015-05-20","pret":-0.00355,"close":78.59}
{"ticker":"UA","date":"2015-05-21","pret":-0.00178,"close":78.2}
{"ticker":"UA","date":"2015-05-22","pret":-0.00561,"close":78.47}
{"ticker":"UA","date":"2015-05-26","pret":0,"close":77.72}
{"ticker":"UA","date":"2015-05-27","pret":-0.00758,"close":76.92}
{"ticker":"UA","date":"2015-05-28","pret":-0.00829,"close":78.38}
{"ticker":"UA","date":"2015-05-29","pret":0.02046,"close":78.41}
{"ticker":"UA","date":"2015-06-01","pret":0.00089,"close":78.62}
{"ticker":"UA","date":"2015-06-02","pret":-0.00038,"close":77.9}
{"ticker":"UA","date":"2015-06-03","pret":-0.00344,"close":78.38}
{"ticker":"UA","date":"2015-06-04","pret":-0.00487,"close":78.04}
{"ticker":"UA","date":"2015-06-05","pret":0.01907,"close":81.84}
{"ticker":"UA","date":"2015-06-08","pret":0.02856,"close":80.96}
{"ticker":"UA","date":"2015-06-09","pret":-0.00935,"close":80.67}
{"ticker":"UA","date":"2015-06-10","pret":0.00185,"close":81.56}
{"ticker":"UA","date":"2015-06-11","pret":0.00246,"close":81.26}
{"ticker":"UA","date":"2015-06-12","pret":-0.00753,"close":81.29}
{"ticker":"UA","date":"2015-06-15","pret":0.00112,"close":81.19}
{"ticker":"UA","date":"2015-06-16","pret":0.00752,"close":82.78}
{"ticker":"UA","date":"2015-06-17","pret":0.02043,"close":82.64}
{"ticker":"UA","date":"2015-06-18","pret":-0.00446,"close":83.7}
{"ticker":"UA","date":"2015-06-19","pret":0.00987,"close":83.18}
{"ticker":"UA","date":"2015-06-22","pret":0.00585,"close":84.9}
{"ticker":"UA","date":"2015-06-23","pret":0.01348,"close":85.39}
{"ticker":"UA","date":"2015-06-24","pret":0.00153,"close":84.34}
{"ticker":"UA","date":"2015-06-25","pret":-0.00517,"close":85.15}
{"ticker":"UA","date":"2015-06-26","pret":0.01032,"close":85.93}
{"ticker":"UA","date":"2015-06-29","pret":-0.00867,"close":82.93}
{"ticker":"UA","date":"2015-06-30","pret":-0.01279,"close":83.44}
{"ticker":"UA","date":"2015-07-01","pret":0.0044,"close":84.26}
{"ticker":"UA","date":"2015-07-02","pret":0.00273,"close":84.59}
{"ticker":"UA","date":"2015-07-06","pret":-0.00594,"close":84.58}
{"ticker":"UA","date":"2015-07-07","pret":0.0096,"close":84.94}
{"ticker":"UA","date":"2015-07-08","pret":-0.00508,"close":84.39}
{"ticker":"UA","date":"2015-07-09","pret":0.01202,"close":84.49}
{"ticker":"UA","date":"2015-07-10","pret":0.0007,"close":86.24}
{"ticker":"UA","date":"2015-07-13","pret":0.01981,"close":89.35}
{"ticker":"UA","date":"2015-07-14","pret":0.02403,"close":88.8}
{"ticker":"UA","date":"2015-07-15","pret":-0.00539,"close":88.28}
{"ticker":"UA","date":"2015-07-16","pret":-0.02105,"close":85.35}
{"ticker":"UA","date":"2015-07-17","pret":-0.01658,"close":87.22}
{"ticker":"UA","date":"2015-07-20","pret":0.02745,"close":88.95}
{"ticker":"UA","date":"2015-07-21","pret":0.00872,"close":88.34}
{"ticker":"UA","date":"2015-07-22","pret":-0.00758,"close":89.37}
{"ticker":"UA","date":"2015-07-23","pret":0.06062,"close":95.93}
{"ticker":"UA","date":"2015-07-24","pret":0.03376,"close":96.05}
{"ticker":"UA","date":"2015-07-27","pret":-0.01542,"close":96.43}
{"ticker":"UA","date":"2015-07-28","pret":0.01842,"close":97.85}
{"ticker":"UA","date":"2015-07-29","pret":0.00872,"close":98.82}
{"ticker":"UA","date":"2015-07-30","pret":0.00824,"close":99.28}
{"ticker":"UA","date":"2015-07-31","pret":0.01239,"close":99.33}
{"ticker":"UA","date":"2015-08-03","pret":-0.00231,"close":98.26}
{"ticker":"UA","date":"2015-08-04","pret":-0.0113,"close":99.35}
{"ticker":"UA","date":"2015-08-05","pret":0.01311,"close":101.04}
{"ticker":"UA","date":"2015-08-06","pret":0.01294,"close":98.19}
{"ticker":"UA","date":"2015-08-07","pret":-0.03001,"close":97.93}
{"ticker":"UA","date":"2015-08-10","pret":0.00792,"close":98.75}
{"ticker":"UA","date":"2015-08-11","pret":-0.00547,"close":99.09}
{"ticker":"UA","date":"2015-08-12","pret":0.00051,"close":97.77}
{"ticker":"UA","date":"2015-08-13","pret":-0.00315,"close":99.4}
{"ticker":"UA","date":"2015-08-14","pret":0.01497,"close":100.25}
{"ticker":"UA","date":"2015-08-17","pret":0.0062,"close":100.74}
{"ticker":"UA","date":"2015-08-18","pret":0.00378,"close":100.36}
{"ticker":"UA","date":"2015-08-19","pret":-0.00738,"close":100.06}
{"ticker":"UA","date":"2015-08-20","pret":-0.00865,"close":96.65}
{"ticker":"UA","date":"2015-08-21","pret":-0.04061,"close":90.03}
{"ticker":"UA","date":"2015-08-24","pret":-0.15868,"close":85.44}
{"ticker":"UA","date":"2015-08-25","pret":0.09327,"close":87.02}
{"ticker":"UA","date":"2015-08-26","pret":0.00716,"close":90.76}
{"ticker":"UA","date":"2015-08-27","pret":0.04214,"close":95.69}
{"ticker":"UA","date":"2015-08-28","pret":0.01664,"close":96.41}
{"ticker":"UA","date":"2015-08-31","pret":0.00952,"close":95.53}
{"ticker":"UA","date":"2015-09-01","pret":-0.0282,"close":93.16}
{"ticker":"UA","date":"2015-09-02","pret":0.01245,"close":95.64}
{"ticker":"UA","date":"2015-09-03","pret":0.01637,"close":95.63}
{"ticker":"UA","date":"2015-09-04","pret":-0.01647,"close":95}
{"ticker":"UA","date":"2015-09-08","pret":0.0259,"close":97.07}
{"ticker":"UA","date":"2015-09-09","pret":0.00924,"close":95.11}
{"ticker":"UA","date":"2015-09-10","pret":-0.03007,"close":96.17}
{"ticker":"UA","date":"2015-09-11","pret":0.00692,"close":96.59}
{"ticker":"UA","date":"2015-09-14","pret":0.00895,"close":96.15}
{"ticker":"UA","date":"2015-09-15","pret":0.00072,"close":98.68}
{"ticker":"UA","date":"2015-09-16","pret":0.0209,"close":103.36}
{"ticker":"UA","date":"2015-09-17","pret":0.04684,"close":104.1}
{"ticker":"UA","date":"2015-09-18","pret":-0.00718,"close":101.8}
{"ticker":"UA","date":"2015-09-21","pret":-0.00371,"close":103.07}
{"ticker":"UA","date":"2015-09-22","pret":-0.00707,"close":101.89}
{"ticker":"UA","date":"2015-09-23","pret":0.00482,"close":101.43}
{"ticker":"UA","date":"2015-09-24","pret":-0.01124,"close":102.19}
{"ticker":"UA","date":"2015-09-25","pret":0.03621,"close":103.71}
{"ticker":"UA","date":"2015-09-28","pret":-0.0098,"close":100.79}
{"ticker":"UA","date":"2015-09-29","pret":-0.02681,"close":93.96}
{"ticker":"UA","date":"2015-09-30","pret":-0.0469,"close":96.78}
{"ticker":"UA","date":"2015-10-01","pret":0.0088,"close":98.84}
{"ticker":"UA","date":"2015-10-02","pret":0.00555,"close":100.25}
{"ticker":"UA","date":"2015-10-05","pret":0.0377,"close":101.86}
{"ticker":"UA","date":"2015-10-06","pret":0.00138,"close":99.86}
{"ticker":"UA","date":"2015-10-07","pret":-0.01229,"close":99.06}
{"ticker":"UA","date":"2015-10-08","pret":-0.01255,"close":101.14}
{"ticker":"UA","date":"2015-10-09","pret":0.02,"close":102.32}
{"ticker":"UA","date":"2015-10-12","pret":0.01259,"close":103.35}
{"ticker":"UA","date":"2015-10-13","pret":-0.0117,"close":101.3}
{"ticker":"UA","date":"2015-10-14","pret":-0.00595,"close":97.28}
{"ticker":"UA","date":"2015-10-15","pret":-0.02132,"close":99.49}
{"ticker":"UA","date":"2015-10-16","pret":0.02599,"close":100.08}
{"ticker":"UA","date":"2015-10-19","pret":-0.01156,"close":100.45}
{"ticker":"UA","date":"2015-10-20","pret":0.0051,"close":99.97}
{"ticker":"UA","date":"2015-10-21","pret":0.00289,"close":99.15}
{"ticker":"UA","date":"2015-10-22","pret":-0.02547,"close":93.81}
{"ticker":"UA","date":"2015-10-23","pret":-0.049,"close":92.02}
{"ticker":"UA","date":"2015-10-26","pret":-0.01489,"close":94.06}
{"ticker":"UA","date":"2015-10-27","pret":0.01906,"close":94.73}
{"ticker":"UA","date":"2015-10-28","pret":0.01261,"close":96.54}
{"ticker":"UA","date":"2015-10-29","pret":0.01391,"close":96.36}
{"ticker":"UA","date":"2015-10-30","pret":0.00166,"close":95.08}
{"ticker":"UA","date":"2015-11-02","pret":-0.01262,"close":95.7}
{"ticker":"UA","date":"2015-11-03","pret":0.00367,"close":96.4}
{"ticker":"UA","date":"2015-11-04","pret":0.00802,"close":95.3}
{"ticker":"UA","date":"2015-11-05","pret":-0.00301,"close":96.03}
{"ticker":"UA","date":"2015-11-06","pret":-0.00595,"close":96.01}
{"ticker":"UA","date":"2015-11-09","pret":-0.00157,"close":93.51}
{"ticker":"UA","date":"2015-11-10","pret":-0.02152,"close":95.48}
{"ticker":"UA","date":"2015-11-11","pret":0.02246,"close":93.57}
{"ticker":"UA","date":"2015-11-12","pret":-0.02396,"close":92.36}
{"ticker":"UA","date":"2015-11-13","pret":-0.02488,"close":87.43}
{"ticker":"UA","date":"2015-11-16","pret":-0.03904,"close":90}
{"ticker":"UA","date":"2015-11-17","pret":0.00092,"close":84.99}
{"ticker":"UA","date":"2015-11-18","pret":-0.02605,"close":87.3}
{"ticker":"UA","date":"2015-11-19","pret":0.02902,"close":89.25}
{"ticker":"UA","date":"2015-11-20","pret":0.03075,"close":92.01}
{"ticker":"UA","date":"2015-11-23","pret":0.01666,"close":92.16}
{"ticker":"UA","date":"2015-11-24","pret":-0.00775,"close":92.08}
{"ticker":"UA","date":"2015-11-25","pret":0.00764,"close":92.1}
{"ticker":"UA","date":"2015-11-26"}
{"ticker":"UA","date":"2015-11-27","pret":0.00564,"close":89.68}
{"ticker":"UA","date":"2015-11-30","pret":-0.05487,"close":86.22}
{"ticker":"UA","date":"2015-12-01","pret":-0.00906,"close":87.18}
{"ticker":"UA","date":"2015-12-02","pret":0.00242,"close":86.92}
{"ticker":"UA","date":"2015-12-03","pret":0.00012,"close":84.15}
{"ticker":"UA","date":"2015-12-04","pret":-0.02927,"close":87.31}
{"ticker":"UA","date":"2015-12-07","pret":0.02916,"close":86.58}
{"ticker":"UA","date":"2015-12-08","pret":-0.01121,"close":87.23}
{"ticker":"UA","date":"2015-12-09","pret":0.00522,"close":86.31}
{"ticker":"UA","date":"2015-12-10","pret":-0.00255,"close":85.67}
{"ticker":"UA","date":"2015-12-11","pret":-0.01636,"close":82.56}
{"ticker":"UA","date":"2015-12-14","pret":-0.02675,"close":83.16}
{"ticker":"UA","date":"2015-12-15","pret":0.01454,"close":81.52}
{"ticker":"UA","date":"2015-12-16","pret":-0.02329,"close":83.11}
{"ticker":"UA","date":"2015-12-17"}
{"ticker":"UA","date":"2015-12-18","pret":-0.00244,"close":80.87}
{"ticker":"UA","date":"2015-12-21","pret":-0.00478,"close":80.97}
{"ticker":"UA","date":"2015-12-22","pret":-0.0032,"close":80.37}
{"ticker":"UA","date":"2015-12-23","pret":0.02269,"close":81.99}
{"ticker":"UA","date":"2015-12-24","pret":-0.01458,"close":81.2}
{"ticker":"UA","date":"2015-12-28","pret":-0.00749,"close":81.22}
{"ticker":"UA","date":"2015-12-29","pret":0.00713,"close":82.25}
{"ticker":"UA","date":"2015-12-30","pret":0.00622,"close":80.96}
{"ticker":"UA","date":"2015-12-31","pret":-0.01594,"close":80.61}
{"ticker":"UA","date":"2016-01-04","pret":-0.0152,"close":79.66}
{"ticker":"UA","date":"2016-01-05","pret":0.01939,"close":80.15}
{"ticker":"UACL","date":"2015-01-02","pret":-0.00732,"close":27.99}
{"ticker":"UACL","date":"2015-01-05","pret":-0.02266,"close":26.92}
{"ticker":"UACL","date":"2015-01-06","pret":-0.03127,"close":25.81}
{"ticker":"UACL","date":"2015-01-07","pret":-0.04148,"close":25.74}
{"ticker":"UACL","date":"2015-01-08","pret":-0.00154,"close":25.6}
{"ticker":"UACL","date":"2015-01-09","pret":-0.01633,"close":25.1}
{"ticker":"UACL","date":"2015-01-12","pret":-0.01342,"close":25.17}
{"ticker":"UACL","date":"2015-01-13","pret":0.00476,"close":25.4}
{"ticker":"UACL","date":"2015-01-14","pret":-0.00993,"close":25.34}
{"ticker":"UACL","date":"2015-01-15","pret":0.01152,"close":24.97}
{"ticker":"UACL","date":"2015-01-16","pret":-0.01994,"close":25.43}
{"ticker":"UACL","date":"2015-01-20","pret":0.02663,"close":25.04}
{"ticker":"UACL","date":"2015-01-21","pret":-0.02461,"close":23.89}
{"ticker":"UACL","date":"2015-01-22","pret":-0.05112,"close":23.68}
{"ticker":"UACL","date":"2015-01-23","pret":0.00506,"close":23.48}
{"ticker":"UACL","date":"2015-01-26","pret":-0.01356,"close":24.09}
{"ticker":"UACL","date":"2015-01-27","pret":0.02403,"close":24.26}
{"ticker":"UACL","date":"2015-01-28","pret":0.0202,"close":24.24}
{"ticker":"UACL","date":"2015-01-29","pret":-0.01108,"close":24.2}
{"ticker":"UACL","date":"2015-01-30","pret":-0.00496,"close":23.56}
{"ticker":"UACL","date":"2015-02-02","pret":-0.02308,"close":23.43}
{"ticker":"UACL","date":"2015-02-03","pret":-0.00553,"close":23.05}
{"ticker":"UACL","date":"2015-02-04","pret":-0.01592,"close":23.05}
{"ticker":"UACL","date":"2015-02-05","pret":0.00476,"close":23.11}
{"ticker":"UACL","date":"2015-02-06","pret":0,"close":23.32}
{"ticker":"UACL","date":"2015-02-09","pret":0.00086,"close":23.05}
{"ticker":"UACL","date":"2015-02-10","pret":0.00773,"close":23.33}
{"ticker":"UACL","date":"2015-02-11","pret":0,"close":24.25}
{"ticker":"UACL","date":"2015-02-12","pret":0.04926,"close":24.77}
{"ticker":"UACL","date":"2015-02-13","pret":0.00811,"close":24.84}
{"ticker":"UACL","date":"2015-02-17","pret":-0.00567,"close":24.72}
{"ticker":"UACL","date":"2015-02-18","pret":-0.00285,"close":24.6}
{"ticker":"UACL","date":"2015-02-19","pret":0.00285,"close":24.34}
{"ticker":"UACL","date":"2015-02-20","pret":-0.01474,"close":24.87}
{"ticker":"UACL","date":"2015-02-23","pret":0.03246,"close":24.69}
{"ticker":"UACL","date":"2015-02-24","pret":-0.01205,"close":24.97}
{"ticker":"UACL","date":"2015-02-25","pret":0.01364,"close":24.95}
{"ticker":"UACL","date":"2015-02-26","pret":-0.01163,"close":25.59}
{"ticker":"UACL","date":"2015-02-27","pret":0.03175,"close":25.55}
{"ticker":"UACL","date":"2015-03-02","pret":-0.00313,"close":25.78}
{"ticker":"UACL","date":"2015-03-03","pret":0.00936,"close":25.55}
{"ticker":"UACL","date":"2015-03-04","pret":-0.02,"close":25.53}
{"ticker":"UACL","date":"2015-03-05","pret":0.00907,"close":25.18}
{"ticker":"UACL","date":"2015-03-06","pret":-0.01702,"close":24.9}
{"ticker":"UACL","date":"2015-03-09","pret":-0.0008,"close":25.96}
{"ticker":"UACL","date":"2015-03-10","pret":0.03185,"close":26.08}
{"ticker":"UACL","date":"2015-03-11","pret":0.01726,"close":26.67}
{"ticker":"UACL","date":"2015-03-12","pret":0.01585,"close":26.97}
{"ticker":"UACL","date":"2015-03-13","pret":0.01302,"close":26.82}
{"ticker":"UACL","date":"2015-03-16","pret":-0.00185,"close":26.63}
{"ticker":"UACL","date":"2015-03-17","pret":-0.01192,"close":27}
{"ticker":"UACL","date":"2015-03-18","pret":0.00374,"close":27.32}
{"ticker":"UACL","date":"2015-03-19","pret":0.01298,"close":27.11}
{"ticker":"UACL","date":"2015-03-20","pret":0.00111,"close":26.68}
{"ticker":"UACL","date":"2015-03-23","pret":-0.02008,"close":26.67}
{"ticker":"UACL","date":"2015-03-24","pret":0.00225,"close":26.59}
{"ticker":"UACL","date":"2015-03-25","pret":-0.00903,"close":25.57}
{"ticker":"UACL","date":"2015-03-26","pret":-0.03854,"close":25.22}
{"ticker":"UACL","date":"2015-03-27","pret":-0.00868,"close":25.24}
{"ticker":"UACL","date":"2015-03-30","pret":0.00474,"close":25.37}
{"ticker":"UACL","date":"2015-03-31","pret":-0.00276,"close":25.18}
{"ticker":"UACL","date":"2015-04-01","pret":-0.0004,"close":24.95}
{"ticker":"UACL","date":"2015-04-02","pret":-0.08331,"close":21.53}
{"ticker":"UACL","date":"2015-04-06","pret":-0.08058,"close":21.55}
{"ticker":"UACL","date":"2015-04-07","pret":0.00512,"close":22.04}
{"ticker":"UACL","date":"2015-04-08","pret":0.01975,"close":21.87}
{"ticker":"UACL","date":"2015-04-09","pret":0.00182,"close":21.43}
{"ticker":"UACL","date":"2015-04-10","pret":-0.02668,"close":21.81}
{"ticker":"UACL","date":"2015-04-13","pret":0.01389,"close":21.41}
{"ticker":"UACL","date":"2015-04-14","pret":-0.00738,"close":21.39}
{"ticker":"UACL","date":"2015-04-15","pret":-0.00931,"close":21.39}
{"ticker":"UACL","date":"2015-04-16","pret":-0.00422,"close":21.49}
{"ticker":"UACL","date":"2015-04-17","pret":0.00281,"close":21.35}
{"ticker":"UACL","date":"2015-04-20","pret":0.0277,"close":21.73}
{"ticker":"UACL","date":"2015-04-21","pret":-0.00777,"close":21.92}
{"ticker":"UACL","date":"2015-04-22","pret":0.00504,"close":22.34}
{"ticker":"UACL","date":"2015-04-23","pret":0.02347,"close":22.3}
{"ticker":"UACL","date":"2015-04-24","pret":-0.00179,"close":22.75}
{"ticker":"UACL","date":"2015-04-27","pret":0.0164,"close":22.25}
{"ticker":"UACL","date":"2015-04-28","pret":-0.02628,"close":22.25}
{"ticker":"UACL","date":"2015-04-29","pret":-0.00407,"close":22.03}
{"ticker":"UACL","date":"2015-04-30","pret":-0.0091,"close":21.24}
{"ticker":"UACL","date":"2015-05-01","pret":-0.02829,"close":20.49}
{"ticker":"UACL","date":"2015-05-04","pret":-0.03008,"close":20.88}
{"ticker":"UACL","date":"2015-05-05","pret":0.01157,"close":20.08}
{"ticker":"UACL","date":"2015-05-06","pret":-0.04158,"close":20.11}
{"ticker":"UACL","date":"2015-05-07","pret":0.00249,"close":20.7}
{"ticker":"UACL","date":"2015-05-08","pret":0.04625,"close":20.61}
{"ticker":"UACL","date":"2015-05-11","pret":-0.0231,"close":20.36}
{"ticker":"UACL","date":"2015-05-12","pret":-0.01719,"close":20}
{"ticker":"UACL","date":"2015-05-13","pret":-0.01146,"close":20.51}
{"ticker":"UACL","date":"2015-05-14","pret":0.0267,"close":21.09}
{"ticker":"UACL","date":"2015-05-15","pret":0.02314,"close":20.29}
{"ticker":"UACL","date":"2015-05-18","pret":-0.03838,"close":20.73}
{"ticker":"UACL","date":"2015-05-19","pret":0.02059,"close":20.46}
{"ticker":"UACL","date":"2015-05-20","pret":-0.00779,"close":20.32}
{"ticker":"UACL","date":"2015-05-21","pret":-0.00785,"close":20.21}
{"ticker":"UACL","date":"2015-05-22","pret":-0.00742,"close":20.14}
{"ticker":"UACL","date":"2015-05-26","pret":0.00248,"close":20.22}
{"ticker":"UACL","date":"2015-05-27","pret":0.00148,"close":20.96}
{"ticker":"UACL","date":"2015-05-28","pret":0.03547,"close":20.5}
{"ticker":"UACL","date":"2015-05-29","pret":-0.0266,"close":20.24}
{"ticker":"UACL","date":"2015-06-01","pret":0.0044,"close":20.45}
{"ticker":"UACL","date":"2015-06-02","pret":-0.00195,"close":20.53}
{"ticker":"UACL","date":"2015-06-03","pret":0.01408,"close":21.15}
{"ticker":"UACL","date":"2015-06-04","pret":0.0191,"close":20.7}
{"ticker":"UACL","date":"2015-06-05","pret":-0.02345,"close":21.09}
{"ticker":"UACL","date":"2015-06-08","pret":0.01156,"close":21.12}
{"ticker":"UACL","date":"2015-06-09","pret":0.0043,"close":20.34}
{"ticker":"UACL","date":"2015-06-10","pret":0.0365,"close":22.53}
{"ticker":"UACL","date":"2015-06-11","pret":0.02899,"close":22.61}
{"ticker":"UACL","date":"2015-06-12","pret":0.00889,"close":22.21}
{"ticker":"UACL","date":"2015-06-15","pret":-0.01561,"close":22.16}
{"ticker":"UACL","date":"2015-06-16","pret":-0.00225,"close":22.05}
{"ticker":"UACL","date":"2015-06-17","pret":0.00405,"close":22.01}
{"ticker":"UACL","date":"2015-06-18","pret":-0.0072,"close":22.27}
{"ticker":"UACL","date":"2015-06-19","pret":0.00316,"close":22.21}
{"ticker":"UACL","date":"2015-06-22","pret":0.00942,"close":22.37}
{"ticker":"UACL","date":"2015-06-23","pret":-0.00806,"close":22.16}
{"ticker":"UACL","date":"2015-06-24","pret":0.00045,"close":22.11}
{"ticker":"UACL","date":"2015-06-25","pret":0.00269,"close":22.09}
{"ticker":"UACL","date":"2015-06-26","pret":-0.01354,"close":21.89}
{"ticker":"UACL","date":"2015-06-29","pret":-0.00501,"close":21.63}
{"ticker":"UACL","date":"2015-06-30","pret":-0.00412,"close":21.96}
{"ticker":"UACL","date":"2015-07-01","pret":0.01908,"close":21.79}
{"ticker":"UACL","date":"2015-07-02","pret":-0.02046,"close":21.82}
{"ticker":"UACL","date":"2015-07-06","pret":-0.0023,"close":21.81}
{"ticker":"UACL","date":"2015-07-07","pret":0.00368,"close":22.13}
{"ticker":"UACL","date":"2015-07-08","pret":0.00183,"close":21.79}
{"ticker":"UACL","date":"2015-07-09","pret":0.00866,"close":21.57}
{"ticker":"UACL","date":"2015-07-10","pret":-0.01279,"close":21.99}
{"ticker":"UACL","date":"2015-07-13","pret":0.01596,"close":22.14}
{"ticker":"UACL","date":"2015-07-14","pret":-0.00408,"close":21.61}
{"ticker":"UACL","date":"2015-07-15","pret":-0.00091,"close":21.39}
{"ticker":"UACL","date":"2015-07-16","pret":-0.0258,"close":21.43}
{"ticker":"UACL","date":"2015-07-17","pret":0.00233,"close":21.41}
{"ticker":"UACL","date":"2015-07-20","pret":-0.00513,"close":21.33}
{"ticker":"UACL","date":"2015-07-21","pret":-0.00704,"close":21.34}
{"ticker":"UACL","date":"2015-07-22","pret":0.0047,"close":21.14}
{"ticker":"UACL","date":"2015-07-23","pret":-0.00942,"close":20.88}
{"ticker":"UACL","date":"2015-07-24","pret":0.01317,"close":20.18}
{"ticker":"UACL","date":"2015-07-27","pret":-0.06666,"close":20.2}
{"ticker":"UACL","date":"2015-07-28","pret":0.01831,"close":20.42}
{"ticker":"UACL","date":"2015-07-29","pret":0.0175,"close":20.75}
{"ticker":"UACL","date":"2015-07-30","pret":-0.06213,"close":20.11}
{"ticker":"UACL","date":"2015-07-31","pret":0.03428,"close":21.13}
{"ticker":"UACL","date":"2015-08-03","pret":0.05025,"close":21.52}
{"ticker":"UACL","date":"2015-08-04","pret":0.00658,"close":21.45}
{"ticker":"UACL","date":"2015-08-05","pret":0.01533,"close":21.28}
{"ticker":"UACL","date":"2015-08-06","pret":-0.02049,"close":20.81}
{"ticker":"UACL","date":"2015-08-07","pret":-0.02333,"close":19.76}
{"ticker":"UACL","date":"2015-08-10","pret":-0.04533,"close":20.21}
{"ticker":"UACL","date":"2015-08-11","pret":0.01103,"close":20.13}
{"ticker":"UACL","date":"2015-08-12","pret":-0.01254,"close":20.31}
{"ticker":"UACL","date":"2015-08-13","pret":0.02296,"close":20.27}
{"ticker":"UACL","date":"2015-08-14","pret":-0.00247,"close":20.42}
{"ticker":"UACL","date":"2015-08-17","pret":0.00984,"close":20.78}
{"ticker":"UACL","date":"2015-08-18","pret":0.01072,"close":20.39}
{"ticker":"UACL","date":"2015-08-19","pret":-0.01612,"close":20.33}
{"ticker":"UACL","date":"2015-08-20","pret":-0.00642,"close":20.24}
{"ticker":"UACL","date":"2015-08-21","pret":-0.00896,"close":20.14}
{"ticker":"UACL","date":"2015-08-24","pret":-0.02225,"close":19.45}
{"ticker":"UACL","date":"2015-08-25","pret":0.02723,"close":19.23}
{"ticker":"UACL","date":"2015-08-26","pret":-0.02112,"close":19.51}
{"ticker":"UACL","date":"2015-08-27","pret":-0.00919,"close":19.32}
{"ticker":"UACL","date":"2015-08-28","pret":-0.01394,"close":19.31}
{"ticker":"UACL","date":"2015-08-31","pret":-0.00156,"close":19.63}
{"ticker":"UACL","date":"2015-09-01","pret":0.00726,"close":18.91}
{"ticker":"UACL","date":"2015-09-02","pret":-0.01144,"close":18.95}
{"ticker":"UACL","date":"2015-09-03","pret":-0.0063,"close":18.73}
{"ticker":"UACL","date":"2015-09-04","pret":-0.02289,"close":18.45}
{"ticker":"UACL","date":"2015-09-08","pret":-0.0027,"close":18.48}
{"ticker":"UACL","date":"2015-09-09","pret":-0.00108,"close":18.42}
{"ticker":"UACL","date":"2015-09-10","pret":-0.00216,"close":18.84}
{"ticker":"UACL","date":"2015-09-11","pret":0.01505,"close":19.13}
{"ticker":"UACL","date":"2015-09-14","pret":0.0185,"close":18.86}
{"ticker":"UACL","date":"2015-09-15","pret":-0.00947,"close":19.47}
{"ticker":"UACL","date":"2015-09-16","pret":0.03788,"close":20.11}
{"ticker":"UACL","date":"2015-09-17","pret":0.01466,"close":20.04}
{"ticker":"UACL","date":"2015-09-18","pret":-0.00756,"close":20.15}
{"ticker":"UACL","date":"2015-09-21","pret":0.01952,"close":19.96}
{"ticker":"UACL","date":"2015-09-22","pret":-0.0175,"close":19.56}
{"ticker":"UACL","date":"2015-09-23","pret":-0.01218,"close":19.62}
{"ticker":"UACL","date":"2015-09-24","pret":-0.00307,"close":19.32}
{"ticker":"UACL","date":"2015-09-25","pret":-0.00359,"close":19.32}
{"ticker":"UACL","date":"2015-09-28","pret":-0.01138,"close":19.31}
{"ticker":"UACL","date":"2015-09-29","pret":0.00156,"close":19.2}
{"ticker":"UACL","date":"2015-09-30","pret":-0.16564,"close":15.57}
{"ticker":"UACL","date":"2015-10-01","pret":-0.04962,"close":15.98}
{"ticker":"UACL","date":"2015-10-02","pret":0.0204,"close":15.59}
{"ticker":"UACL","date":"2015-10-05","pret":-0.01782,"close":16}
{"ticker":"UACL","date":"2015-10-06","pret":0.02097,"close":15.51}
{"ticker":"UACL","date":"2015-10-07","pret":-0.02483,"close":15.68}
{"ticker":"UACL","date":"2015-10-08","pret":0.00771,"close":16.32}
{"ticker":"UACL","date":"2015-10-09","pret":0.0487,"close":16.57}
{"ticker":"UACL","date":"2015-10-12","pret":0.0097,"close":16.44}
{"ticker":"UACL","date":"2015-10-13","pret":-0.01643,"close":15.8}
{"ticker":"UACL","date":"2015-10-14","pret":-0.03116,"close":15.69}
{"ticker":"UACL","date":"2015-10-15","pret":-0.00635,"close":16.27}
{"ticker":"UACL","date":"2015-10-16","pret":0.03135,"close":16.1}
{"ticker":"UACL","date":"2015-10-19","pret":-0.00619,"close":16.05}
{"ticker":"UACL","date":"2015-10-20","pret":-0.00623,"close":16.05}
{"ticker":"UACL","date":"2015-10-21","pret":0.00623,"close":16.02}
{"ticker":"UACL","date":"2015-10-22","pret":0,"close":16.21}
{"ticker":"UACL","date":"2015-10-23","pret":0.0868,"close":16.36}
{"ticker":"UACL","date":"2015-10-26","pret":-0.08061,"close":16.18}
{"ticker":"UACL","date":"2015-10-27","pret":-0.0143,"close":15.44}
{"ticker":"UACL","date":"2015-10-28","pret":-0.03764,"close":15.79}
{"ticker":"UACL","date":"2015-10-29","pret":0.0225,"close":15.99}
{"ticker":"UACL","date":"2015-10-30","pret":0.01389,"close":15.98}
{"ticker":"UACL","date":"2015-11-02","pret":-0.00566,"close":15.62}
{"ticker":"UACL","date":"2015-11-03","pret":-0.01205,"close":15.7}
{"ticker":"UACL","date":"2015-11-04","pret":-0.00704,"close":16.08}
{"ticker":"UACL","date":"2015-11-05","pret":0.031,"close":16.4}
{"ticker":"UACL","date":"2015-11-06","pret":0.013,"close":16.48}
{"ticker":"UACL","date":"2015-11-09","pret":0.00674,"close":15.59}
{"ticker":"UACL","date":"2015-11-10","pret":-0.05332,"close":15.98}
{"ticker":"UACL","date":"2015-11-11","pret":0.03482,"close":16.11}
{"ticker":"UACL","date":"2015-11-12","pret":0.00311,"close":15.46}
{"ticker":"UACL","date":"2015-11-13","pret":-0.0418,"close":15.51}
{"ticker":"UACL","date":"2015-11-16","pret":0.00258,"close":15.69}
{"ticker":"UACL","date":"2015-11-17","pret":0.00515,"close":15.66}
{"ticker":"UACL","date":"2015-11-18","pret":-0.00579,"close":15.8}
{"ticker":"UACL","date":"2015-11-19","pret":0.0255,"close":15.56}
{"ticker":"UACL","date":"2015-11-20","pret":-0.01394,"close":15.78}
{"ticker":"UACL","date":"2015-11-23","pret":-0.00704,"close":15.74}
{"ticker":"UACL","date":"2015-11-24","pret":0.01023,"close":15.94}
{"ticker":"UACL","date":"2015-11-25","pret":0,"close":16.11}
{"ticker":"UACL","date":"2015-11-26"}
{"ticker":"UACL","date":"2015-11-27","pret":0.03131,"close":16.49}
{"ticker":"UACL","date":"2015-11-30","pret":0.01711,"close":16.24}
{"ticker":"UACL","date":"2015-12-01","pret":-0.01711,"close":15.96}
{"ticker":"UACL","date":"2015-12-02","pret":-0.01116,"close":15.59}
{"ticker":"UACL","date":"2015-12-03","pret":-0.02974,"close":14.9}
{"ticker":"UACL","date":"2015-12-04","pret":-0.04937,"close":14.59}
{"ticker":"UACL","date":"2015-12-07","pret":-0.01839,"close":14}
{"ticker":"UACL","date":"2015-12-08","pret":-0.03996,"close":13.6}
{"ticker":"UACL","date":"2015-12-09","pret":-0.02535,"close":14}
{"ticker":"UACL","date":"2015-12-10","pret":0.03319,"close":13.77}
{"ticker":"UACL","date":"2015-12-11","pret":-0.04278,"close":13.13}
{"ticker":"UACL","date":"2015-12-14","pret":-0.02172,"close":12.7}
{"ticker":"UACL","date":"2015-12-15","pret":-0.04174,"close":12.49}
{"ticker":"UACL","date":"2015-12-16","pret":0.02955,"close":13.49}
{"ticker":"UACL","date":"2015-12-17"}
{"ticker":"UACL","date":"2015-12-18","pret":0.04715,"close":13.77}
{"ticker":"UACL","date":"2015-12-21","pret":0.00365,"close":14.62}
{"ticker":"UACL","date":"2015-12-22","pret":0.00798,"close":14.62}
{"ticker":"UACL","date":"2015-12-23","pret":0.06639,"close":14.93}
{"ticker":"UACL","date":"2015-12-24","pret":0.01276,"close":14.94}
{"ticker":"UACL","date":"2015-12-28","pret":0,"close":14.51}
{"ticker":"UACL","date":"2015-12-29","pret":0,"close":14.52}
{"ticker":"UACL","date":"2015-12-30","pret":-0.02569,"close":14.6}
{"ticker":"UACL","date":"2015-12-31","pret":-0.00068,"close":14.04}
{"ticker":"UACL","date":"2016-01-04","pret":-0.05567,"close":14.11}
{"ticker":"UACL","date":"2016-01-05","pret":0.01795,"close":14.2}
{"ticker":"UAL","date":"2015-01-02","pret":0.01682,"close":66.34}
{"ticker":"UAL","date":"2015-01-05","pret":-0.01293,"close":66.15}
{"ticker":"UAL","date":"2015-01-06","pret":-0.0036,"close":64.58}
{"ticker":"UAL","date":"2015-01-07","pret":-0.02538,"close":65.53}
{"ticker":"UAL","date":"2015-01-08","pret":0.01133,"close":66.64}
{"ticker":"UAL","date":"2015-01-09","pret":0.016,"close":65.34}
{"ticker":"UAL","date":"2015-01-12","pret":-0.00903,"close":65.92}
{"ticker":"UAL","date":"2015-01-13","pret":0.01023,"close":66.41}
{"ticker":"UAL","date":"2015-01-14","pret":-0.02622,"close":64.05}
{"ticker":"UAL","date":"2015-01-15","pret":-0.01283,"close":63.83}
{"ticker":"UAL","date":"2015-01-16","pret":-0.01126,"close":65.75}
{"ticker":"UAL","date":"2015-01-20","pret":0.05435,"close":68.03}
{"ticker":"UAL","date":"2015-01-21","pret":0.00742,"close":69.21}
{"ticker":"UAL","date":"2015-01-22","pret":0.04892,"close":72.34}
{"ticker":"UAL","date":"2015-01-23","pret":0.01759,"close":73.1}
{"ticker":"UAL","date":"2015-01-26","pret":0.00387,"close":73.62}
{"ticker":"UAL","date":"2015-01-27","pret":-0.00456,"close":71.8}
{"ticker":"UAL","date":"2015-01-28","pret":0.00649,"close":70.77}
{"ticker":"UAL","date":"2015-01-29","pret":-0.01805,"close":73.53}
{"ticker":"UAL","date":"2015-01-30","pret":0.0208,"close":69.37}
{"ticker":"UAL","date":"2015-02-02","pret":-0.05355,"close":69.38}
{"ticker":"UAL","date":"2015-02-03","pret":-0.0261,"close":67.97}
{"ticker":"UAL","date":"2015-02-04","pret":0.02204,"close":71.7}
{"ticker":"UAL","date":"2015-02-05","pret":0.03555,"close":69.6}
{"ticker":"UAL","date":"2015-02-06","pret":-0.03207,"close":67.58}
{"ticker":"UAL","date":"2015-02-09","pret":-0.04959,"close":64.57}
{"ticker":"UAL","date":"2015-02-10","pret":-0.00458,"close":67.63}
{"ticker":"UAL","date":"2015-02-11","pret":0.04397,"close":67.12}
{"ticker":"UAL","date":"2015-02-12","pret":-0.03469,"close":67.34}
{"ticker":"UAL","date":"2015-02-13","pret":0.00151,"close":66.23}
{"ticker":"UAL","date":"2015-02-17","pret":0.00588,"close":64.93}
{"ticker":"UAL","date":"2015-02-18","pret":-0.00906,"close":66.72}
{"ticker":"UAL","date":"2015-02-19","pret":0.03796,"close":66.09}
{"ticker":"UAL","date":"2015-02-20","pret":-0.03509,"close":68.01}
{"ticker":"UAL","date":"2015-02-23","pret":0.04352,"close":68.84}
{"ticker":"UAL","date":"2015-02-24","pret":-0.01577,"close":70.89}
{"ticker":"UAL","date":"2015-02-25","pret":0.03769,"close":68.69}
{"ticker":"UAL","date":"2015-02-26","pret":-0.01327,"close":67.42}
{"ticker":"UAL","date":"2015-02-27","pret":-0.03092,"close":65.18}
{"ticker":"UAL","date":"2015-03-02","pret":-0.0205,"close":66.81}
{"ticker":"UAL","date":"2015-03-03","pret":0.00091,"close":69}
{"ticker":"UAL","date":"2015-03-04","pret":0.03225,"close":68.67}
{"ticker":"UAL","date":"2015-03-05","pret":0.01351,"close":67.92}
{"ticker":"UAL","date":"2015-03-06","pret":-0.02395,"close":66.67}
{"ticker":"UAL","date":"2015-03-09","pret":-0.0113,"close":66.15}
{"ticker":"UAL","date":"2015-03-10","pret":-0.01704,"close":64.61}
{"ticker":"UAL","date":"2015-03-11","pret":-0.01101,"close":65.97}
{"ticker":"UAL","date":"2015-03-12","pret":0.01737,"close":67.74}
{"ticker":"UAL","date":"2015-03-13","pret":0.02727,"close":67.57}
{"ticker":"UAL","date":"2015-03-16","pret":0.00294,"close":67.92}
{"ticker":"UAL","date":"2015-03-17","pret":0.00351,"close":69.09}
{"ticker":"UAL","date":"2015-03-18","pret":0.01248,"close":68.1}
{"ticker":"UAL","date":"2015-03-19","pret":-0.00709,"close":70.09}
{"ticker":"UAL","date":"2015-03-20","pret":0.0081,"close":69.45}
{"ticker":"UAL","date":"2015-03-23","pret":0.00546,"close":67.61}
{"ticker":"UAL","date":"2015-03-24","pret":-0.0356,"close":67.63}
{"ticker":"UAL","date":"2015-03-25","pret":0.00326,"close":65.56}
{"ticker":"UAL","date":"2015-03-26","pret":-0.05398,"close":64.97}
{"ticker":"UAL","date":"2015-03-27","pret":0.02332,"close":67.75}
{"ticker":"UAL","date":"2015-03-30","pret":0.04098,"close":68.19}
{"ticker":"UAL","date":"2015-03-31","pret":-0.0044,"close":67.25}
{"ticker":"UAL","date":"2015-04-01","pret":-0.04346,"close":64.01}
{"ticker":"UAL","date":"2015-04-02","pret":-0.01268,"close":61.88}
{"ticker":"UAL","date":"2015-04-06","pret":-0.05767,"close":60.12}
{"ticker":"UAL","date":"2015-04-07","pret":-0.00099,"close":59.57}
{"ticker":"UAL","date":"2015-04-08","pret":-0.01212,"close":60.55}
{"ticker":"UAL","date":"2015-04-09","pret":0.03948,"close":61.16}
{"ticker":"UAL","date":"2015-04-10","pret":-0.0157,"close":61.05}
{"ticker":"UAL","date":"2015-04-13","pret":-0.01182,"close":61.01}
{"ticker":"UAL","date":"2015-04-14","pret":-0.00132,"close":60.25}
{"ticker":"UAL","date":"2015-04-15","pret":0.019,"close":60.99}
{"ticker":"UAL","date":"2015-04-16","pret":-0.01142,"close":62.2}
{"ticker":"UAL","date":"2015-04-17","pret":0.01207,"close":61.49}
{"ticker":"UAL","date":"2015-04-20","pret":0.00501,"close":62.4}
{"ticker":"UAL","date":"2015-04-21","pret":0.01123,"close":63.7}
{"ticker":"UAL","date":"2015-04-22","pret":0.01739,"close":64.02}
{"ticker":"UAL","date":"2015-04-23","pret":-0.01675,"close":62.8}
{"ticker":"UAL","date":"2015-04-24","pret":0.0111,"close":63.51}
{"ticker":"UAL","date":"2015-04-27","pret":-0.00791,"close":61.98}
{"ticker":"UAL","date":"2015-04-28","pret":-0.01828,"close":61.42}
{"ticker":"UAL","date":"2015-04-29","pret":-0.01303,"close":59.87}
{"ticker":"UAL","date":"2015-04-30","pret":-0.0182,"close":59.74}
{"ticker":"UAL","date":"2015-05-01","pret":0.00732,"close":61.4}
{"ticker":"UAL","date":"2015-05-04","pret":0.02617,"close":60.92}
{"ticker":"UAL","date":"2015-05-05","pret":-0.03332,"close":59.23}
{"ticker":"UAL","date":"2015-05-06","pret":-0.01344,"close":59.44}
{"ticker":"UAL","date":"2015-05-07","pret":0.01177,"close":62.52}
{"ticker":"UAL","date":"2015-05-08","pret":0.03982,"close":62.44}
{"ticker":"UAL","date":"2015-05-11","pret":0.00736,"close":62.95}
{"ticker":"UAL","date":"2015-05-12","pret":-0.0072,"close":61.86}
{"ticker":"UAL","date":"2015-05-13","pret":0.00321,"close":61.23}
{"ticker":"UAL","date":"2015-05-14","pret":-0.0137,"close":61.75}
{"ticker":"UAL","date":"2015-05-15","pret":0.00985,"close":61.6}
{"ticker":"UAL","date":"2015-05-18","pret":-0.00937,"close":62.25}
{"ticker":"UAL","date":"2015-05-19","pret":0.01785,"close":60.81}
{"ticker":"UAL","date":"2015-05-20","pret":-0.0352,"close":54.54}
{"ticker":"UAL","date":"2015-05-21","pret":-0.10377,"close":54.13}
{"ticker":"UAL","date":"2015-05-22","pret":-0.0033,"close":53.69}
{"ticker":"UAL","date":"2015-05-26","pret":-0.0059,"close":51.92}
{"ticker":"UAL","date":"2015-05-27","pret":-0.0325,"close":53.7}
{"ticker":"UAL","date":"2015-05-28","pret":0.02508,"close":53.49}
{"ticker":"UAL","date":"2015-05-29","pret":-0.00261,"close":54.59}
{"ticker":"UAL","date":"2015-06-01","pret":0.02216,"close":56.31}
{"ticker":"UAL","date":"2015-06-02","pret":0.00655,"close":55.95}
{"ticker":"UAL","date":"2015-06-03","pret":0.01923,"close":55.87}
{"ticker":"UAL","date":"2015-06-04","pret":-0.01236,"close":54.57}
{"ticker":"UAL","date":"2015-06-05","pret":-0.01598,"close":54.09}
{"ticker":"UAL","date":"2015-06-08","pret":-0.02109,"close":51.73}
{"ticker":"UAL","date":"2015-06-09","pret":-0.06031,"close":52.58}
{"ticker":"UAL","date":"2015-06-10","pret":0.03838,"close":52.42}
{"ticker":"UAL","date":"2015-06-11","pret":0.01121,"close":52.5}
{"ticker":"UAL","date":"2015-06-12","pret":-0.01735,"close":52.87}
{"ticker":"UAL","date":"2015-06-15","pret":0.00938,"close":52.25}
{"ticker":"UAL","date":"2015-06-16","pret":-0.00458,"close":51.23}
{"ticker":"UAL","date":"2015-06-17","pret":-0.0203,"close":51.32}
{"ticker":"UAL","date":"2015-06-18","pret":0.00448,"close":52.01}
{"ticker":"UAL","date":"2015-06-19","pret":0.02326,"close":53.25}
{"ticker":"UAL","date":"2015-06-22","pret":0.03619,"close":54.8}
{"ticker":"UAL","date":"2015-06-23","pret":0.02282,"close":55.23}
{"ticker":"UAL","date":"2015-06-24","pret":-0.01298,"close":54.46}
{"ticker":"UAL","date":"2015-06-25","pret":-0.004,"close":54.94}
{"ticker":"UAL","date":"2015-06-26","pret":0.00346,"close":54.48}
{"ticker":"UAL","date":"2015-06-29","pret":-0.02277,"close":52.81}
{"ticker":"UAL","date":"2015-06-30","pret":-0.00839,"close":53.01}
{"ticker":"UAL","date":"2015-07-01","pret":0.0121,"close":51.69}
{"ticker":"UAL","date":"2015-07-02","pret":-0.04098,"close":51.5}
{"ticker":"UAL","date":"2015-07-06","pret":0.00327,"close":53.85}
{"ticker":"UAL","date":"2015-07-07","pret":0.03659,"close":54.31}
{"ticker":"UAL","date":"2015-07-08","pret":-0.01024,"close":52.82}
{"ticker":"UAL","date":"2015-07-09","pret":0.00037,"close":53.26}
{"ticker":"UAL","date":"2015-07-10","pret":0.02275,"close":55.51}
{"ticker":"UAL","date":"2015-07-13","pret":0.03979,"close":56.39}
{"ticker":"UAL","date":"2015-07-14","pret":-0.01683,"close":55.73}
{"ticker":"UAL","date":"2015-07-15","pret":-0.01876,"close":55.5}
{"ticker":"UAL","date":"2015-07-16","pret":0.01733,"close":54.98}
{"ticker":"UAL","date":"2015-07-17","pret":-0.0117,"close":55.39}
{"ticker":"UAL","date":"2015-07-20","pret":0.00829,"close":55.35}
{"ticker":"UAL","date":"2015-07-21","pret":-0.00884,"close":55.97}
{"ticker":"UAL","date":"2015-07-22","pret":0.01099,"close":57.07}
{"ticker":"UAL","date":"2015-07-23","pret":0.05083,"close":56.67}
{"ticker":"UAL","date":"2015-07-24","pret":-0.01614,"close":56.49}
{"ticker":"UAL","date":"2015-07-27","pret":-0.0304,"close":56.81}
{"ticker":"UAL","date":"2015-07-28","pret":0.01821,"close":58.42}
{"ticker":"UAL","date":"2015-07-29","pret":0.01771,"close":57.21}
{"ticker":"UAL","date":"2015-07-30","pret":-0.01754,"close":56.84}
{"ticker":"UAL","date":"2015-07-31","pret":-0.00756,"close":56.39}
{"ticker":"UAL","date":"2015-08-03","pret":0.00352,"close":58.32}
{"ticker":"UAL","date":"2015-08-04","pret":0.04016,"close":58.95}
{"ticker":"UAL","date":"2015-08-05","pret":0.00371,"close":58.11}
{"ticker":"UAL","date":"2015-08-06","pret":-0.01698,"close":57.51}
{"ticker":"UAL","date":"2015-08-07","pret":-0.02006,"close":56.74}
{"ticker":"UAL","date":"2015-08-10","pret":0.00296,"close":57.15}
{"ticker":"UAL","date":"2015-08-11","pret":-0.00349,"close":57.87}
{"ticker":"UAL","date":"2015-08-12","pret":0.00662,"close":57.41}
{"ticker":"UAL","date":"2015-08-13","pret":0.00087,"close":58.35}
{"ticker":"UAL","date":"2015-08-14","pret":0.00554,"close":58.53}
{"ticker":"UAL","date":"2015-08-17","pret":0.00893,"close":59.6}
{"ticker":"UAL","date":"2015-08-18","pret":0.01628,"close":58.51}
{"ticker":"UAL","date":"2015-08-19","pret":-0.02022,"close":58.23}
{"ticker":"UAL","date":"2015-08-20","pret":-0.01157,"close":56.59}
{"ticker":"UAL","date":"2015-08-21","pret":-0.02943,"close":55.09}
{"ticker":"UAL","date":"2015-08-24","pret":-0.09681,"close":52.33}
{"ticker":"UAL","date":"2015-08-25","pret":0.0687,"close":52.1}
{"ticker":"UAL","date":"2015-08-26","pret":-0.01856,"close":53.95}
{"ticker":"UAL","date":"2015-08-27","pret":0.01875,"close":53.36}
{"ticker":"UAL","date":"2015-08-28","pret":0.0386,"close":57.12}
{"ticker":"UAL","date":"2015-08-31","pret":0.01161,"close":56.97}
{"ticker":"UAL","date":"2015-09-01","pret":-0.02067,"close":57.13}
{"ticker":"UAL","date":"2015-09-02","pret":0.03301,"close":57.29}
{"ticker":"UAL","date":"2015-09-03","pret":-0.00624,"close":57.25}
{"ticker":"UAL","date":"2015-09-04","pret":-0.01277,"close":56.69}
{"ticker":"UAL","date":"2015-09-08","pret":0.01641,"close":57.51}
{"ticker":"UAL","date":"2015-09-09","pret":-0.0129,"close":57.67}
{"ticker":"UAL","date":"2015-09-10","pret":0.0167,"close":56.9}
{"ticker":"UAL","date":"2015-09-11","pret":-0.02074,"close":56.83}
{"ticker":"UAL","date":"2015-09-14","pret":0.00211,"close":57.45}
{"ticker":"UAL","date":"2015-09-15","pret":0.01049,"close":57.28}
{"ticker":"UAL","date":"2015-09-16","pret":-0.00803,"close":57.95}
{"ticker":"UAL","date":"2015-09-17","pret":0.02014,"close":61.56}
{"ticker":"UAL","date":"2015-09-18","pret":0.04453,"close":60.31}
{"ticker":"UAL","date":"2015-09-21","pret":-0.00792,"close":60.45}
{"ticker":"UAL","date":"2015-09-22","pret":-0.00682,"close":58.24}
{"ticker":"UAL","date":"2015-09-23","pret":-0.02414,"close":58.17}
{"ticker":"UAL","date":"2015-09-24","pret":-0.01619,"close":56.33}
{"ticker":"UAL","date":"2015-09-25","pret":-0.0103,"close":55.42}
{"ticker":"UAL","date":"2015-09-28","pret":-0.03173,"close":53.72}
{"ticker":"UAL","date":"2015-09-29","pret":-0.02531,"close":52.46}
{"ticker":"UAL","date":"2015-09-30","pret":-0.01781,"close":53.05}
{"ticker":"UAL","date":"2015-10-01","pret":0.00132,"close":53}
{"ticker":"UAL","date":"2015-10-02","pret":-0.01159,"close":51.76}
{"ticker":"UAL","date":"2015-10-05","pret":-0.00594,"close":53.33}
{"ticker":"UAL","date":"2015-10-06","pret":0.02299,"close":50.78}
{"ticker":"UAL","date":"2015-10-07","pret":-0.0422,"close":51.58}
{"ticker":"UAL","date":"2015-10-08","pret":0.00411,"close":52.26}
{"ticker":"UAL","date":"2015-10-09","pret":0.05079,"close":55.71}
{"ticker":"UAL","date":"2015-10-12","pret":0.03963,"close":57.8}
{"ticker":"UAL","date":"2015-10-13","pret":0.01802,"close":57.3}
{"ticker":"UAL","date":"2015-10-14","pret":0.01304,"close":57.51}
{"ticker":"UAL","date":"2015-10-15","pret":-0.00138,"close":57.76}
{"ticker":"UAL","date":"2015-10-16","pret":0.00173,"close":55.97}
{"ticker":"UAL","date":"2015-10-19","pret":-0.03498,"close":56.75}
{"ticker":"UAL","date":"2015-10-20","pret":0.01685,"close":55.75}
{"ticker":"UAL","date":"2015-10-21","pret":-0.02133,"close":54.55}
{"ticker":"UAL","date":"2015-10-22","pret":-0.01011,"close":56.05}
{"ticker":"UAL","date":"2015-10-23","pret":0.03741,"close":59.68}
{"ticker":"UAL","date":"2015-10-26","pret":0.03825,"close":61.02}
{"ticker":"UAL","date":"2015-10-27","pret":0.02164,"close":60.94}
{"ticker":"UAL","date":"2015-10-28","pret":0.00214,"close":59.55}
{"ticker":"UAL","date":"2015-10-29","pret":-0.02867,"close":60.25}
{"ticker":"UAL","date":"2015-10-30","pret":0.01577,"close":60.31}
{"ticker":"UAL","date":"2015-11-02","pret":0.00895,"close":60.6}
{"ticker":"UAL","date":"2015-11-03","pret":0.00641,"close":60.84}
{"ticker":"UAL","date":"2015-11-04","pret":-0.00757,"close":60.29}
{"ticker":"UAL","date":"2015-11-05","pret":-0.0005,"close":60.3}
{"ticker":"UAL","date":"2015-11-06","pret":-0.00547,"close":61.49}
{"ticker":"UAL","date":"2015-11-09","pret":0.01615,"close":60.15}
{"ticker":"UAL","date":"2015-11-10","pret":-0.01615,"close":60.06}
{"ticker":"UAL","date":"2015-11-11","pret":0.00133,"close":59.64}
{"ticker":"UAL","date":"2015-11-12","pret":-0.02113,"close":59.25}
{"ticker":"UAL","date":"2015-11-13","pret":0.00169,"close":58.8}
{"ticker":"UAL","date":"2015-11-16","pret":-0.02971,"close":58.08}
{"ticker":"UAL","date":"2015-11-17","pret":0.01608,"close":57.38}
{"ticker":"UAL","date":"2015-11-18","pret":-0.01399,"close":57.71}
{"ticker":"UAL","date":"2015-11-19","pret":0.01038,"close":58.5}
{"ticker":"UAL","date":"2015-11-20","pret":0.00686,"close":58.81}
{"ticker":"UAL","date":"2015-11-23","pret":0.00614,"close":58.56}
{"ticker":"UAL","date":"2015-11-24","pret":-0.03036,"close":56.8}
{"ticker":"UAL","date":"2015-11-25","pret":-0.00018,"close":56.22}
{"ticker":"UAL","date":"2015-11-26"}
{"ticker":"UAL","date":"2015-11-27","pret":-0.01198,"close":56.82}
{"ticker":"UAL","date":"2015-11-30","pret":0.00742,"close":55.73}
{"ticker":"UAL","date":"2015-12-01","pret":-0.02027,"close":56.99}
{"ticker":"UAL","date":"2015-12-02","pret":0.04082,"close":57.91}
{"ticker":"UAL","date":"2015-12-03","pret":-0.00155,"close":56.74}
{"ticker":"UAL","date":"2015-12-04","pret":-0.00606,"close":58.94}
{"ticker":"UAL","date":"2015-12-07","pret":0.04085,"close":60.52}
{"ticker":"UAL","date":"2015-12-08","pret":-0.00485,"close":58.65}
{"ticker":"UAL","date":"2015-12-09","pret":-0.01639,"close":57.86}
{"ticker":"UAL","date":"2015-12-10","pret":-0.01027,"close":59.53}
{"ticker":"UAL","date":"2015-12-11","pret":0.00138,"close":57.03}
{"ticker":"UAL","date":"2015-12-14","pret":-0.01402,"close":57.3}
{"ticker":"UAL","date":"2015-12-15","pret":0.00799,"close":57.9}
{"ticker":"UAL","date":"2015-12-16","pret":0.00741,"close":58.87}
{"ticker":"UAL","date":"2015-12-17"}
{"ticker":"UAL","date":"2015-12-18","pret":-0.01627,"close":56.92}
{"ticker":"UAL","date":"2015-12-21","pret":0.00174,"close":58.05}
{"ticker":"UAL","date":"2015-12-22","pret":0.01487,"close":58}
{"ticker":"UAL","date":"2015-12-23","pret":-0.00447,"close":58.35}
{"ticker":"UAL","date":"2015-12-24","pret":0.00567,"close":59.78}
{"ticker":"UAL","date":"2015-12-28","pret":0.02438,"close":59.01}
{"ticker":"UAL","date":"2015-12-29","pret":-0.01042,"close":59.3}
{"ticker":"UAL","date":"2015-12-30","pret":0.00186,"close":57.51}
{"ticker":"UAL","date":"2015-12-31","pret":-0.03519,"close":57.3}
{"ticker":"UAL","date":"2016-01-04","pret":-0.02548,"close":55.61}
{"ticker":"UAL","date":"2016-01-05","pret":0.00197,"close":55.06}
{"ticker":"UAM","date":"2015-01-02","pret":-0.00426,"close":9.01}
{"ticker":"UAM","date":"2015-01-05","pret":-0.04916,"close":8.8}
{"ticker":"UAM","date":"2015-01-06","pret":-0.01466,"close":8.78}
{"ticker":"UAM","date":"2015-01-07","pret":0.00905,"close":8.84}
{"ticker":"UAM","date":"2015-01-08","pret":0,"close":9.15}
{"ticker":"UAM","date":"2015-01-09","pret":0.02776,"close":9.11}
{"ticker":"UAM","date":"2015-01-12","pret":0.0011,"close":9.12}
{"ticker":"UAM","date":"2015-01-13","pret":0.01196,"close":9.17}
{"ticker":"UAM","date":"2015-01-14","pret":-0.01635,"close":9.18}
{"ticker":"UAM","date":"2015-01-15","pret":0.01635,"close":9.08}
{"ticker":"UAM","date":"2015-01-16","pret":-0.02518,"close":9.27}
{"ticker":"UAM","date":"2015-01-20","pret":0.02626,"close":9.1}
{"ticker":"UAM","date":"2015-01-21","pret":-0.02294,"close":9.04}
{"ticker":"UAM","date":"2015-01-22","pret":0.0077,"close":9.1}
{"ticker":"UAM","date":"2015-01-23","pret":-0.0077,"close":9.05}
{"ticker":"UAM","date":"2015-01-26","pret":0.00221,"close":9.18}
{"ticker":"UAM","date":"2015-01-27","pret":0.0055,"close":9.19}
{"ticker":"UAM","date":"2015-01-28","pret":0.01523,"close":8.98}
{"ticker":"UAM","date":"2015-01-29","pret":-0.02404,"close":9.3}
{"ticker":"UAM","date":"2015-01-30","pret":0.01754,"close":9.03}
{"ticker":"UAM","date":"2015-02-02","pret":-0.01203,"close":8.84}
{"ticker":"UAM","date":"2015-02-03","pret":-0.02,"close":9.03}
{"ticker":"UAM","date":"2015-02-04","pret":0.01227,"close":9.2}
{"ticker":"UAM","date":"2015-02-05","pret":0.01322,"close":9.38}
{"ticker":"UAM","date":"2015-02-06","pret":0.02698,"close":9.32}
{"ticker":"UAM","date":"2015-02-09","pret":-0.00963,"close":9.21}
{"ticker":"UAM","date":"2015-02-10","pret":-0.00756,"close":9.21}
{"ticker":"UAM","date":"2015-02-11","pret":-0.00652,"close":9.26}
{"ticker":"UAM","date":"2015-02-12","pret":0.01622,"close":9.24}
{"ticker":"UAM","date":"2015-02-13","pret":-0.00646,"close":9.16}
{"ticker":"UAM","date":"2015-02-17","pret":-0.00541,"close":9.21}
{"ticker":"UAM","date":"2015-02-18","pret":-0.00763,"close":9.24}
{"ticker":"UAM","date":"2015-02-19","pret":0.02058,"close":8.82}
{"ticker":"UAM","date":"2015-02-20","pret":-0.05508,"close":8.89}
{"ticker":"UAM","date":"2015-02-23","pret":0.00339,"close":9}
{"ticker":"UAM","date":"2015-02-24","pret":0.00899,"close":9.09}
{"ticker":"UAM","date":"2015-02-25","pret":0.01112,"close":9.02}
{"ticker":"UAM","date":"2015-02-26","pret":-0.00111,"close":9.14}
{"ticker":"UAM","date":"2015-02-27","pret":0.01101,"close":9.26}
{"ticker":"UAM","date":"2015-03-02","pret":0.01414,"close":9.38}
{"ticker":"UAM","date":"2015-03-03","pret":0.00646,"close":8.93}
{"ticker":"UAM","date":"2015-03-04","pret":-0.04387,"close":9.02}
{"ticker":"UAM","date":"2015-03-05","pret":0.01115,"close":9.24}
{"ticker":"UAM","date":"2015-03-06","pret":0.01322,"close":9.22}
{"ticker":"UAM","date":"2015-03-09","pret":0.01304,"close":9.45}
{"ticker":"UAM","date":"2015-03-10","pret":0.01074,"close":9.26}
{"ticker":"UAM","date":"2015-03-11","pret":-0.00966,"close":9.3}
{"ticker":"UAM","date":"2015-03-12","pret":0.01286,"close":9.5}
{"ticker":"UAM","date":"2015-03-13","pret":0.0127,"close":9.76}
{"ticker":"UAM","date":"2015-03-16","pret":0.03208,"close":10.11}
{"ticker":"UAM","date":"2015-03-17","pret":0.02415,"close":10.19}
{"ticker":"UAM","date":"2015-03-18","pret":0.01284,"close":10.49}
{"ticker":"UAM","date":"2015-03-19","pret":0.02997,"close":10.4}
{"ticker":"UAM","date":"2015-03-20","pret":-0.00477,"close":10.51}
{"ticker":"UAM","date":"2015-03-23","pret":0.00572,"close":10.4}
{"ticker":"UAM","date":"2015-03-24","pret":-0.01148,"close":10.55}
{"ticker":"UAM","date":"2015-03-25","pret":0.01623,"close":10.37}
{"ticker":"UAM","date":"2015-03-26","pret":-0.02396,"close":10.37}
{"ticker":"UAM","date":"2015-03-27","pret":0.00869,"close":10.63}
{"ticker":"UAM","date":"2015-03-30","pret":0.0303,"close":10.66}
{"ticker":"UAM","date":"2015-03-31","pret":-0.00843,"close":10.68}
{"ticker":"UAM","date":"2015-04-01","pret":0.00188,"close":10.5}
{"ticker":"UAM","date":"2015-04-02","pret":-0.00849,"close":10.79}
{"ticker":"UAM","date":"2015-04-06","pret":0.02432,"close":10.97}
{"ticker":"UAM","date":"2015-04-07","pret":0.01832,"close":10.82}
{"ticker":"UAM","date":"2015-04-08","pret":-0.01555,"close":10.87}
{"ticker":"UAM","date":"2015-04-09","pret":-0.00092,"close":10.82}
{"ticker":"UAM","date":"2015-04-10","pret":0.0046,"close":10.84}
{"ticker":"UAM","date":"2015-04-13","pret":-0.00184,"close":10.9}
{"ticker":"UAM","date":"2015-04-14","pret":0.00459,"close":10.9}
{"ticker":"UAM","date":"2015-04-15","pret":-0.00092,"close":10.8}
{"ticker":"UAM","date":"2015-04-16","pret":-0.00184,"close":10.87}
{"ticker":"UAM","date":"2015-04-17","pret":-0.0083,"close":10.81}
{"ticker":"UAM","date":"2015-04-20","pret":0.00554,"close":10.58}
{"ticker":"UAM","date":"2015-04-21","pret":-0.01859,"close":10.74}
{"ticker":"UAM","date":"2015-04-22","pret":0.00748,"close":10.73}
{"ticker":"UAM","date":"2015-04-23","pret":-0.0028,"close":10.76}
{"ticker":"UAM","date":"2015-04-24","pret":0.00929,"close":10.85}
{"ticker":"UAM","date":"2015-04-27","pret":0.00829,"close":10.83}
{"ticker":"UAM","date":"2015-04-28","pret":-0.00184,"close":10.84}
{"ticker":"UAM","date":"2015-04-29","pret":-0.01388,"close":10.29}
{"ticker":"UAM","date":"2015-04-30","pret":-0.05066,"close":9.99}
{"ticker":"UAM","date":"2015-05-01","pret":-0.0188,"close":9.98}
{"ticker":"UAM","date":"2015-05-04","pret":-0.003,"close":10.06}
{"ticker":"UAM","date":"2015-05-05","pret":0.02572,"close":9.17}
{"ticker":"UAM","date":"2015-05-06","pret":-0.11474,"close":9.36}
{"ticker":"UAM","date":"2015-05-07","pret":0.02167,"close":9.66}
{"ticker":"UAM","date":"2015-05-08","pret":0.04095,"close":9.9}
{"ticker":"UAM","date":"2015-05-11","pret":0.01633,"close":9.91}
{"ticker":"UAM","date":"2015-05-12","pret":0.00101,"close":9.89}
{"ticker":"UAM","date":"2015-05-13","pret":0.00404,"close":9.93}
{"ticker":"UAM","date":"2015-05-14","pret":0,"close":10.13}
{"ticker":"UAM","date":"2015-05-15","pret":0.02191,"close":10.05}
{"ticker":"UAM","date":"2015-05-18","pret":-0.01289,"close":10.25}
{"ticker":"UAM","date":"2015-05-19","pret":0.01878,"close":10.3}
{"ticker":"UAM","date":"2015-05-20","pret":0.01168,"close":10.34}
{"ticker":"UAM","date":"2015-05-21","pret":-0.00194,"close":10.43}
{"ticker":"UAM","date":"2015-05-22","pret":0.00869,"close":10.39}
{"ticker":"UAM","date":"2015-05-26","pret":-0.00675,"close":10.32}
{"ticker":"UAM","date":"2015-05-27","pret":0.00386,"close":10.3}
{"ticker":"UAM","date":"2015-05-28","pret":-0.00774,"close":10.16}
{"ticker":"UAM","date":"2015-05-29","pret":-0.01173,"close":10.26}
{"ticker":"UAM","date":"2015-06-01","pret":0.0127,"close":10.24}
{"ticker":"UAM","date":"2015-06-02","pret":-0.01172,"close":10.14}
{"ticker":"UAM","date":"2015-06-03","pret":-0.00394,"close":10.26}
{"ticker":"UAM","date":"2015-06-04","pret":0.00492,"close":10.19}
{"ticker":"UAM","date":"2015-06-05","pret":-0.00295,"close":10.2}
{"ticker":"UAM","date":"2015-06-08","pret":0.00687,"close":10.33}
{"ticker":"UAM","date":"2015-06-09","pret":0.01166,"close":10.42}
{"ticker":"UAM","date":"2015-06-10","pret":0.00962,"close":10.6}
{"ticker":"UAM","date":"2015-06-11","pret":0.01708,"close":10.5}
{"ticker":"UAM","date":"2015-06-12","pret":-0.01708,"close":10.46}
{"ticker":"UAM","date":"2015-06-15","pret":-0.00192,"close":10.39}
{"ticker":"UAM","date":"2015-06-16","pret":-0.0048,"close":10.68}
{"ticker":"UAM","date":"2015-06-17","pret":0.03409,"close":10.69}
{"ticker":"UAM","date":"2015-06-18","pret":0.00279,"close":10.95}
{"ticker":"UAM","date":"2015-06-19","pret":0.01658,"close":10.9}
{"ticker":"UAM","date":"2015-06-22","pret":0.00456,"close":10.84}
{"ticker":"UAM","date":"2015-06-23","pret":-0.01465,"close":10.84}
{"ticker":"UAM","date":"2015-06-24","pret":0,"close":10.44}
{"ticker":"UAM","date":"2015-06-25","pret":-0.03282,"close":10.61}
{"ticker":"UAM","date":"2015-06-26","pret":0.01514,"close":10.29}
{"ticker":"UAM","date":"2015-06-29","pret":-0.04219,"close":10.08}
{"ticker":"UAM","date":"2015-06-30","pret":-0.00294,"close":10.12}
{"ticker":"UAM","date":"2015-07-01","pret":0.00392,"close":10.13}
{"ticker":"UAM","date":"2015-07-02","pret":-0.00589,"close":9.85}
{"ticker":"UAM","date":"2015-07-06","pret":-0.03608,"close":9.71}
{"ticker":"UAM","date":"2015-07-07","pret":-0.00923,"close":9.51}
{"ticker":"UAM","date":"2015-07-08","pret":-0.03245,"close":9.36}
{"ticker":"UAM","date":"2015-07-09","pret":0.01058,"close":9.33}
{"ticker":"UAM","date":"2015-07-10","pret":-0.00422,"close":9.55}
{"ticker":"UAM","date":"2015-07-13","pret":0.01677,"close":9.54}
{"ticker":"UAM","date":"2015-07-14","pret":-0.0094,"close":9.55}
{"ticker":"UAM","date":"2015-07-15","pret":-0.0021,"close":9.53}
{"ticker":"UAM","date":"2015-07-16","pret":0.00733,"close":9.57}
{"ticker":"UAM","date":"2015-07-17","pret":0.00104,"close":9.49}
{"ticker":"UAM","date":"2015-07-20","pret":-0.01259,"close":9.35}
{"ticker":"UAM","date":"2015-07-21","pret":-0.01168,"close":9.25}
{"ticker":"UAM","date":"2015-07-22","pret":-0.01507,"close":9.02}
{"ticker":"UAM","date":"2015-07-23","pret":-0.01861,"close":9.02}
{"ticker":"UAM","date":"2015-07-24","pret":-0.00554,"close":8.89}
{"ticker":"UAM","date":"2015-07-27","pret":-0.01455,"close":8.89}
{"ticker":"UAM","date":"2015-07-28","pret":0.0101,"close":8.92}
{"ticker":"UAM","date":"2015-07-29","pret":-0.00335,"close":8.97}
{"ticker":"UAM","date":"2015-07-30","pret":0.00335,"close":9.15}
{"ticker":"UAM","date":"2015-07-31","pret":0.02643,"close":9.27}
{"ticker":"UAM","date":"2015-08-03","pret":0.00866,"close":9.12}
{"ticker":"UAM","date":"2015-08-04","pret":-0.00866,"close":9.35}
{"ticker":"UAM","date":"2015-08-05","pret":0.02681,"close":9.43}
{"ticker":"UAM","date":"2015-08-06","pret":0.00211,"close":9.1}
{"ticker":"UAM","date":"2015-08-07","pret":-0.10103,"close":7.5}
{"ticker":"UAM","date":"2015-08-10","pret":-0.14157,"close":7.09}
{"ticker":"UAM","date":"2015-08-11","pret":-0.04684,"close":7.18}
{"ticker":"UAM","date":"2015-08-12","pret":0.01261,"close":7.13}
{"ticker":"UAM","date":"2015-08-13","pret":-0.00419,"close":7.2}
{"ticker":"UAM","date":"2015-08-14","pret":0.00697,"close":7.26}
{"ticker":"UAM","date":"2015-08-17","pret":0.00692,"close":7.35}
{"ticker":"UAM","date":"2015-08-18","pret":0.01642,"close":7.37}
{"ticker":"UAM","date":"2015-08-19","pret":-0.00954,"close":7.24}
{"ticker":"UAM","date":"2015-08-20","pret":-0.0124,"close":7.13}
{"ticker":"UAM","date":"2015-08-21","pret":-0.02813,"close":7.25}
{"ticker":"UAM","date":"2015-08-24","pret":-0.00572,"close":6.75}
{"ticker":"UAM","date":"2015-08-25","pret":-0.00431,"close":6.77}
{"ticker":"UAM","date":"2015-08-26","pret":-0.00723,"close":6.92}
{"ticker":"UAM","date":"2015-08-27","pret":0.01011,"close":7.16}
{"ticker":"UAM","date":"2015-08-28","pret":0.02273,"close":7.17}
{"ticker":"UAM","date":"2015-08-31","pret":-0.00281,"close":7.15}
{"ticker":"UAM","date":"2015-09-01","pret":-0.01561,"close":6.9}
{"ticker":"UAM","date":"2015-09-02","pret":-0.0043,"close":7}
{"ticker":"UAM","date":"2015-09-03","pret":0.0043,"close":7.08}
{"ticker":"UAM","date":"2015-09-04","pret":-0.00143,"close":7.1}
{"ticker":"UAM","date":"2015-09-08","pret":0.02266,"close":7.32}
{"ticker":"UAM","date":"2015-09-09","pret":0.0317,"close":7.29}
{"ticker":"UAM","date":"2015-09-10","pret":-0.01642,"close":7.45}
{"ticker":"UAM","date":"2015-09-11","pret":0.02721,"close":7.55}
{"ticker":"UAM","date":"2015-09-14","pret":0.01201,"close":7.58}
{"ticker":"UAM","date":"2015-09-15","pret":0.00529,"close":7.63}
{"ticker":"UAM","date":"2015-09-16","pret":0.01311,"close":7.79}
{"ticker":"UAM","date":"2015-09-17","pret":0.00907,"close":7.75}
{"ticker":"UAM","date":"2015-09-18","pret":-0.01168,"close":7.77}
{"ticker":"UAM","date":"2015-09-21","pret":0.02578,"close":7.44}
{"ticker":"UAM","date":"2015-09-22","pret":-0.06845,"close":7.25}
{"ticker":"UAM","date":"2015-09-23","pret":-0.00546,"close":7.5}
{"ticker":"UAM","date":"2015-09-24","pret":0.02302,"close":7.38}
{"ticker":"UAM","date":"2015-09-25","pret":-0.00402,"close":7.21}
{"ticker":"UAM","date":"2015-09-28","pret":-0.03279,"close":7.04}
{"ticker":"UAM","date":"2015-09-29","pret":-0.02247,"close":7.21}
{"ticker":"UAM","date":"2015-09-30","pret":0.03077,"close":6.84}
{"ticker":"UAM","date":"2015-10-01","pret":-0.06252,"close":6.68}
{"ticker":"UAM","date":"2015-10-02","pret":-0.02976,"close":6.91}
{"ticker":"UAM","date":"2015-10-05","pret":0.05438,"close":6.94}
{"ticker":"UAM","date":"2015-10-06","pret":-0.01586,"close":6.87}
{"ticker":"UAM","date":"2015-10-07","pret":0,"close":7.17}
{"ticker":"UAM","date":"2015-10-08","pret":0.03429,"close":7.22}
{"ticker":"UAM","date":"2015-10-09","pret":0.02085,"close":7.94}
{"ticker":"UAM","date":"2015-10-12","pret":0.09568,"close":7.9}
{"ticker":"UAM","date":"2015-10-13","pret":-0.01893,"close":7.84}
{"ticker":"UAM","date":"2015-10-14","pret":0.00381,"close":7.92}
{"ticker":"UAM","date":"2015-10-15","pret":-0.09722,"close":7.02}
{"ticker":"UAM","date":"2015-10-16","pret":-0.0155,"close":7.3}
{"ticker":"UAM","date":"2015-10-19","pret":0.03077,"close":7.36}
{"ticker":"UAM","date":"2015-10-20","pret":0.01639,"close":7.3}
{"ticker":"UAM","date":"2015-10-21","pret":-0.0068,"close":6.98}
{"ticker":"UAM","date":"2015-10-22","pret":-0.04179,"close":6.72}
{"ticker":"UAM","date":"2015-10-23","pret":-0.03326,"close":7.08}
{"ticker":"UAM","date":"2015-10-26","pret":0.03469,"close":6.98}
{"ticker":"UAM","date":"2015-10-27","pret":-0.00856,"close":7.25}
{"ticker":"UAM","date":"2015-10-28","pret":0.03795,"close":7.46}
{"ticker":"UAM","date":"2015-10-29","pret":0.02721,"close":7.54}
{"ticker":"UAM","date":"2015-10-30","pret":0.01068,"close":7.46}
{"ticker":"UAM","date":"2015-11-02","pret":-0.008,"close":7.6}
{"ticker":"UAM","date":"2015-11-03","pret":-0.01484,"close":7.28}
{"ticker":"UAM","date":"2015-11-04","pret":-0.00819,"close":7.15}
{"ticker":"UAM","date":"2015-11-05","pret":-0.01936,"close":7.41}
{"ticker":"UAM","date":"2015-11-06","pret":0.02755,"close":7.62}
{"ticker":"UAM","date":"2015-11-09","pret":0.0334,"close":7.29}
{"ticker":"UAM","date":"2015-11-10","pret":-0.04846,"close":7.28}
{"ticker":"UAM","date":"2015-11-11","pret":0.00824,"close":7.13}
{"ticker":"UAM","date":"2015-11-12","pret":-0.03197,"close":6.9}
{"ticker":"UAM","date":"2015-11-13","pret":-0.03449,"close":6.98}
{"ticker":"UAM","date":"2015-11-16","pret":0.01883,"close":7}
{"ticker":"UAM","date":"2015-11-17","pret":0.0043,"close":7.12}
{"ticker":"UAM","date":"2015-11-18","pret":0.017,"close":7.16}
{"ticker":"UAM","date":"2015-11-19","pret":-0.00281,"close":6.67}
{"ticker":"UAM","date":"2015-11-20","pret":-0.06098,"close":7.07}
{"ticker":"UAM","date":"2015-11-23","pret":0.05391,"close":7.18}
{"ticker":"UAM","date":"2015-11-24","pret":0.00707,"close":7.35}
{"ticker":"UAM","date":"2015-11-25","pret":0.03188,"close":7.2}
{"ticker":"UAM","date":"2015-11-26"}
{"ticker":"UAM","date":"2015-11-27","pret":-0.02068,"close":7.35}
{"ticker":"UAM","date":"2015-11-30","pret":0.02747,"close":7.48}
{"ticker":"UAM","date":"2015-12-01","pret":0.01879,"close":7.65}
{"ticker":"UAM","date":"2015-12-02","pret":-0.00133,"close":7.45}
{"ticker":"UAM","date":"2015-12-03","pret":-0.004,"close":7.03}
{"ticker":"UAM","date":"2015-12-04","pret":-0.06205,"close":6.97}
{"ticker":"UAM","date":"2015-12-07","pret":-0.00857,"close":6.66}
{"ticker":"UAM","date":"2015-12-08","pret":-0.05455,"close":6.6}
{"ticker":"UAM","date":"2015-12-09","pret":-0.0076,"close":6.56}
{"ticker":"UAM","date":"2015-12-10","pret":-0.00153,"close":6.7}
{"ticker":"UAM","date":"2015-12-11","pret":0.00305,"close":6.67}
{"ticker":"UAM","date":"2015-12-14","pret":0.01513,"close":6.44}
{"ticker":"UAM","date":"2015-12-15","pret":-0.0274,"close":6.6}
{"ticker":"UAM","date":"2015-12-16","pret":0.01531,"close":6.64}
{"ticker":"UAM","date":"2015-12-17"}
{"ticker":"UAM","date":"2015-12-18","pret":0.01208,"close":6.82}
{"ticker":"UAM","date":"2015-12-21","pret":0.0252,"close":7.14}
{"ticker":"UAM","date":"2015-12-22","pret":0.04718,"close":7.06}
{"ticker":"UAM","date":"2015-12-23","pret":-0.00982,"close":7.12}
{"ticker":"UAM","date":"2015-12-24","pret":0.00563,"close":7.15}
{"ticker":"UAM","date":"2015-12-28","pret":-0.00422,"close":7.13}
{"ticker":"UAM","date":"2015-12-29","pret":0.0126,"close":7.2}
{"ticker":"UAM","date":"2015-12-30","pret":0.00139,"close":7.09}
{"ticker":"UAM","date":"2015-12-31","pret":-0.01964,"close":7}
{"ticker":"UAM","date":"2016-01-04","pret":-0.02003,"close":6.77}
{"ticker":"UAM","date":"2016-01-05","pret":-0.01309,"close":6.92}
{"ticker":"UBA","date":"2015-01-02","pret":-0.01217,"close":22.1}
{"ticker":"UBA","date":"2015-01-05","pret":-0.00318,"close":22.12}
{"ticker":"UBA","date":"2015-01-06","pret":0.01848,"close":22.06}
{"ticker":"UBA","date":"2015-01-07","pret":-0.01349,"close":22.41}
{"ticker":"UBA","date":"2015-01-08","pret":0.02105,"close":22.24}
{"ticker":"UBA","date":"2015-01-09","pret":-0.01429,"close":22.14}
{"ticker":"UBA","date":"2015-01-12","pret":-0.00496,"close":22.39}
{"ticker":"UBA","date":"2015-01-13","pret":0.01924,"close":22.85}
{"ticker":"UBA","date":"2015-01-14","pret":0.00663,"close":23.06}
{"ticker":"UBA","date":"2015-01-15","pret":0.02005,"close":23.19}
{"ticker":"UBA","date":"2015-01-16","pret":-0.00043,"close":23.49}
{"ticker":"UBA","date":"2015-01-20","pret":0.0167,"close":23.11}
{"ticker":"UBA","date":"2015-01-21","pret":-0.02103,"close":23.18}
{"ticker":"UBA","date":"2015-01-22","pret":0.01121,"close":23.76}
{"ticker":"UBA","date":"2015-01-23","pret":0.02079,"close":23.71}
{"ticker":"UBA","date":"2015-01-26","pret":0,"close":24.06}
{"ticker":"UBA","date":"2015-01-27","pret":0.00419,"close":24.03}
{"ticker":"UBA","date":"2015-01-28","pret":0.00708,"close":23.77}
{"ticker":"UBA","date":"2015-01-29","pret":-0.00834,"close":24.22}
{"ticker":"UBA","date":"2015-01-30","pret":0.00626,"close":23.5}
{"ticker":"UBA","date":"2015-02-02","pret":-0.01848,"close":23.27}
{"ticker":"UBA","date":"2015-02-03","pret":-0.01151,"close":23.76}
{"ticker":"UBA","date":"2015-02-04","pret":0.01869,"close":23.66}
{"ticker":"UBA","date":"2015-02-05","pret":-0.00422,"close":24.01}
{"ticker":"UBA","date":"2015-02-06","pret":0.0176,"close":23.14}
{"ticker":"UBA","date":"2015-02-09","pret":-0.03982,"close":23.02}
{"ticker":"UBA","date":"2015-02-10","pret":0.0013,"close":23.03}
{"ticker":"UBA","date":"2015-02-11","pret":-0.00823,"close":22.83}
{"ticker":"UBA","date":"2015-02-12","pret":-0.00044,"close":23.05}
{"ticker":"UBA","date":"2015-02-13","pret":0.00651,"close":22.84}
{"ticker":"UBA","date":"2015-02-17","pret":-0.0135,"close":22.89}
{"ticker":"UBA","date":"2015-02-18","pret":0.00525,"close":23.24}
{"ticker":"UBA","date":"2015-02-19","pret":0.01472,"close":22.7}
{"ticker":"UBA","date":"2015-02-20","pret":-0.02304,"close":22.9}
{"ticker":"UBA","date":"2015-02-23","pret":0.00745,"close":23.29}
{"ticker":"UBA","date":"2015-02-24","pret":0.01387,"close":22.79}
{"ticker":"UBA","date":"2015-02-25","pret":-0.02088,"close":22.85}
{"ticker":"UBA","date":"2015-02-26","pret":0.00263,"close":22.67}
{"ticker":"UBA","date":"2015-02-27","pret":-0.00881,"close":22.72}
{"ticker":"UBA","date":"2015-03-02","pret":0.00044,"close":22.89}
{"ticker":"UBA","date":"2015-03-03","pret":0.01099,"close":22.88}
{"ticker":"UBA","date":"2015-03-04","pret":0,"close":22.58}
{"ticker":"UBA","date":"2015-03-05","pret":-0.01011,"close":22.57}
{"ticker":"UBA","date":"2015-03-06","pret":-0.01379,"close":21.73}
{"ticker":"UBA","date":"2015-03-09","pret":-0.01944,"close":21.81}
{"ticker":"UBA","date":"2015-03-10","pret":-0.00595,"close":22.02}
{"ticker":"UBA","date":"2015-03-11","pret":0.00458,"close":22.06}
{"ticker":"UBA","date":"2015-03-12","pret":0.01227,"close":22.61}
{"ticker":"UBA","date":"2015-03-13","pret":0.0241,"close":22.6}
{"ticker":"UBA","date":"2015-03-16","pret":0.00528,"close":22.7}
{"ticker":"UBA","date":"2015-03-17","pret":-0.00748,"close":22.62}
{"ticker":"UBA","date":"2015-03-18","pret":-0.00088,"close":23.1}
{"ticker":"UBA","date":"2015-03-19","pret":0.01667,"close":23.11}
{"ticker":"UBA","date":"2015-03-20","pret":0.01211,"close":23.47}
{"ticker":"UBA","date":"2015-03-23","pret":0.00429,"close":23.66}
{"ticker":"UBA","date":"2015-03-24","pret":0.00852,"close":23.45}
{"ticker":"UBA","date":"2015-03-25","pret":-0.00297,"close":23.11}
{"ticker":"UBA","date":"2015-03-26","pret":-0.0189,"close":22.81}
{"ticker":"UBA","date":"2015-03-27","pret":-0.00827,"close":22.93}
{"ticker":"UBA","date":"2015-03-30","pret":0.00436,"close":23.35}
{"ticker":"UBA","date":"2015-03-31","pret":0.00694,"close":23.06}
{"ticker":"UBA","date":"2015-04-01","pret":-0.01437,"close":22.69}
{"ticker":"UBA","date":"2015-04-02","pret":-0.00352,"close":22.7}
{"ticker":"UBA","date":"2015-04-06","pret":-0.0022,"close":22.69}
{"ticker":"UBA","date":"2015-04-07","pret":-0.00265,"close":22.35}
{"ticker":"UBA","date":"2015-04-08","pret":-0.00933,"close":22.34}
{"ticker":"UBA","date":"2015-04-09","pret":-0.01168,"close":21.7}
{"ticker":"UBA","date":"2015-04-10","pret":-0.01502,"close":21.76}
{"ticker":"UBA","date":"2015-04-13","pret":-0.00322,"close":21.58}
{"ticker":"UBA","date":"2015-04-14","pret":-0.006,"close":21.61}
{"ticker":"UBA","date":"2015-04-15","pret":0.00046,"close":21.47}
{"ticker":"UBA","date":"2015-04-16","pret":-0.01023,"close":21.41}
{"ticker":"UBA","date":"2015-04-17","pret":-0.00562,"close":21.13}
{"ticker":"UBA","date":"2015-04-20","pret":-0.00471,"close":21.09}
{"ticker":"UBA","date":"2015-04-21","pret":-0.00521,"close":21.12}
{"ticker":"UBA","date":"2015-04-22","pret":0.00662,"close":20.99}
{"ticker":"UBA","date":"2015-04-23","pret":-0.01424,"close":20.93}
{"ticker":"UBA","date":"2015-04-24","pret":-0.00048,"close":21.06}
{"ticker":"UBA","date":"2015-04-27","pret":0.0283,"close":21.43}
{"ticker":"UBA","date":"2015-04-28","pret":-0.00606,"close":21.38}
{"ticker":"UBA","date":"2015-04-29","pret":-0.00469,"close":21}
{"ticker":"UBA","date":"2015-04-30","pret":-0.01898,"close":20.75}
{"ticker":"UBA","date":"2015-05-01","pret":-0.0077,"close":20.95}
{"ticker":"UBA","date":"2015-05-04","pret":0.01581,"close":21.03}
{"ticker":"UBA","date":"2015-05-05","pret":-0.00476,"close":20.73}
{"ticker":"UBA","date":"2015-05-06","pret":-0.01104,"close":20.74}
{"ticker":"UBA","date":"2015-05-07","pret":0.00337,"close":20.85}
{"ticker":"UBA","date":"2015-05-08","pret":0.01196,"close":20.88}
{"ticker":"UBA","date":"2015-05-11","pret":-0.01196,"close":20.6}
{"ticker":"UBA","date":"2015-05-12","pret":-0.0121,"close":20.46}
{"ticker":"UBA","date":"2015-05-13","pret":-0.0039,"close":20.18}
{"ticker":"UBA","date":"2015-05-14","pret":-0.00736,"close":20.52}
{"ticker":"UBA","date":"2015-05-15","pret":0.00883,"close":20.6}
{"ticker":"UBA","date":"2015-05-18","pret":0.00584,"close":20.63}
{"ticker":"UBA","date":"2015-05-19","pret":-0.00487,"close":20.65}
{"ticker":"UBA","date":"2015-05-20","pret":0.01019,"close":20.67}
{"ticker":"UBA","date":"2015-05-21","pret":0.00048,"close":20.58}
{"ticker":"UBA","date":"2015-05-22","pret":-0.01019,"close":20.49}
{"ticker":"UBA","date":"2015-05-26","pret":-0.00882,"close":20.32}
{"ticker":"UBA","date":"2015-05-27","pret":-0.00049,"close":20.46}
{"ticker":"UBA","date":"2015-05-28","pret":0.00344,"close":20.36}
{"ticker":"UBA","date":"2015-05-29","pret":-0.00196,"close":20.12}
{"ticker":"UBA","date":"2015-06-01","pret":-0.01585,"close":20.25}
{"ticker":"UBA","date":"2015-06-02","pret":0.01487,"close":20.26}
{"ticker":"UBA","date":"2015-06-03","pret":-0.00542,"close":20.03}
{"ticker":"UBA","date":"2015-06-04","pret":-0.01094,"close":19.95}
{"ticker":"UBA","date":"2015-06-05","pret":-0.00904,"close":19.65}
{"ticker":"UBA","date":"2015-06-08","pret":-0.01628,"close":19.46}
{"ticker":"UBA","date":"2015-06-09","pret":-0.00669,"close":19.2}
{"ticker":"UBA","date":"2015-06-10","pret":-0.0031,"close":19.26}
{"ticker":"UBA","date":"2015-06-11","pret":-0.00311,"close":19.35}
{"ticker":"UBA","date":"2015-06-12","pret":0.00518,"close":19.4}
{"ticker":"UBA","date":"2015-06-15","pret":-0.00052,"close":19.24}
{"ticker":"UBA","date":"2015-06-16","pret":-0.00674,"close":19.29}
{"ticker":"UBA","date":"2015-06-17","pret":0.00208,"close":19.25}
{"ticker":"UBA","date":"2015-06-18","pret":0.00311,"close":19.35}
{"ticker":"UBA","date":"2015-06-19","pret":-0.00052,"close":19.61}
{"ticker":"UBA","date":"2015-06-22","pret":0.02051,"close":19.42}
{"ticker":"UBA","date":"2015-06-23","pret":-0.0138,"close":19.28}
{"ticker":"UBA","date":"2015-06-24","pret":-0.00258,"close":19.28}
{"ticker":"UBA","date":"2015-06-25","pret":-0.00258,"close":19.19}
{"ticker":"UBA","date":"2015-06-26","pret":-0.00311,"close":19.22}
{"ticker":"UBA","date":"2015-06-29","pret":-0.00468,"close":18.87}
{"ticker":"UBA","date":"2015-06-30","pret":-0.02001,"close":18.68}
{"ticker":"UBA","date":"2015-07-01","pret":0.00583,"close":18.89}
{"ticker":"UBA","date":"2015-07-02","pret":0.00317,"close":18.78}
{"ticker":"UBA","date":"2015-07-06","pret":-0.01327,"close":18.98}
{"ticker":"UBA","date":"2015-07-07","pret":0.01168,"close":19.15}
{"ticker":"UBA","date":"2015-07-08","pret":0.00736,"close":19.12}
{"ticker":"UBA","date":"2015-07-09","pret":0.01302,"close":19.02}
{"ticker":"UBA","date":"2015-07-10","pret":-0.00936,"close":19.24}
{"ticker":"UBA","date":"2015-07-13","pret":0.00936,"close":19.16}
{"ticker":"UBA","date":"2015-07-14","pret":-0.01302,"close":19.27}
{"ticker":"UBA","date":"2015-07-15","pret":0.00575,"close":19.31}
{"ticker":"UBA","date":"2015-07-16","pret":0.0114,"close":19.71}
{"ticker":"UBA","date":"2015-07-17","pret":0.01686,"close":19.74}
{"ticker":"UBA","date":"2015-07-20","pret":-0.00152,"close":19.63}
{"ticker":"UBA","date":"2015-07-21","pret":-0.00305,"close":19.63}
{"ticker":"UBA","date":"2015-07-22","pret":-0.00408,"close":19.62}
{"ticker":"UBA","date":"2015-07-23","pret":-0.00358,"close":19.15}
{"ticker":"UBA","date":"2015-07-24","pret":-0.01916,"close":19.13}
{"ticker":"UBA","date":"2015-07-27","pret":-0.00105,"close":19.1}
{"ticker":"UBA","date":"2015-07-28","pret":0.0047,"close":18.96}
{"ticker":"UBA","date":"2015-07-29","pret":-0.01681,"close":19}
{"ticker":"UBA","date":"2015-07-30","pret":0.00896,"close":18.94}
{"ticker":"UBA","date":"2015-07-31","pret":-0.00526,"close":19.1}
{"ticker":"UBA","date":"2015-08-03","pret":0.00211,"close":19.23}
{"ticker":"UBA","date":"2015-08-04","pret":0.01048,"close":19.01}
{"ticker":"UBA","date":"2015-08-05","pret":-0.00942,"close":18.76}
{"ticker":"UBA","date":"2015-08-06","pret":-0.0143,"close":18.68}
{"ticker":"UBA","date":"2015-08-07","pret":-0.00911,"close":18.65}
{"ticker":"UBA","date":"2015-08-10","pret":0.00965,"close":18.7}
{"ticker":"UBA","date":"2015-08-11","pret":-0.00588,"close":18.77}
{"ticker":"UBA","date":"2015-08-12","pret":0.00428,"close":18.73}
{"ticker":"UBA","date":"2015-08-13","pret":-0.00053,"close":18.75}
{"ticker":"UBA","date":"2015-08-14","pret":-0.00214,"close":18.86}
{"ticker":"UBA","date":"2015-08-17","pret":0.00747,"close":18.97}
{"ticker":"UBA","date":"2015-08-18","pret":0.0053,"close":18.89}
{"ticker":"UBA","date":"2015-08-19","pret":-0.00424,"close":18.61}
{"ticker":"UBA","date":"2015-08-20","pret":-0.01768,"close":18.62}
{"ticker":"UBA","date":"2015-08-21","pret":0.00432,"close":18.4}
{"ticker":"UBA","date":"2015-08-24","pret":-0.03171,"close":17.48}
{"ticker":"UBA","date":"2015-08-25","pret":-0.00167,"close":17.43}
{"ticker":"UBA","date":"2015-08-26","pret":-0.01401,"close":18.14}
{"ticker":"UBA","date":"2015-08-27","pret":0.02892,"close":18.17}
{"ticker":"UBA","date":"2015-08-28","pret":-0.00881,"close":18.07}
{"ticker":"UBA","date":"2015-08-31","pret":-0.00055,"close":17.93}
{"ticker":"UBA","date":"2015-09-01","pret":-0.02182,"close":17.54}
{"ticker":"UBA","date":"2015-09-02","pret":0.00508,"close":17.81}
{"ticker":"UBA","date":"2015-09-03","pret":0.00449,"close":17.8}
{"ticker":"UBA","date":"2015-09-04","pret":-0.0141,"close":17.5}
{"ticker":"UBA","date":"2015-09-08","pret":0.02025,"close":17.93}
{"ticker":"UBA","date":"2015-09-09","pret":0.00611,"close":17.8}
{"ticker":"UBA","date":"2015-09-10","pret":-0.01169,"close":17.65}
{"ticker":"UBA","date":"2015-09-11","pret":-0.01466,"close":18.2}
{"ticker":"UBA","date":"2015-09-14","pret":0.03791,"close":18.42}
{"ticker":"UBA","date":"2015-09-15","pret":0.01142,"close":18.65}
{"ticker":"UBA","date":"2015-09-16","pret":0.00539,"close":18.7}
{"ticker":"UBA","date":"2015-09-17","pret":0.0091,"close":18.94}
{"ticker":"UBA","date":"2015-09-18","pret":-0.0016,"close":19.11}
{"ticker":"UBA","date":"2015-09-21","pret":0.02113,"close":19.15}
{"ticker":"UBA","date":"2015-09-22","pret":-0.00734,"close":18.64}
{"ticker":"UBA","date":"2015-09-23","pret":-0.0186,"close":18.86}
{"ticker":"UBA","date":"2015-09-24","pret":0.00428,"close":18.77}
{"ticker":"UBA","date":"2015-09-25","pret":0.00851,"close":18.94}
{"ticker":"UBA","date":"2015-09-28","pret":0.0037,"close":18.82}
{"ticker":"UBA","date":"2015-09-29","pret":-0.00635,"close":18.9}
{"ticker":"UBA","date":"2015-09-30","pret":-0.00426,"close":18.74}
{"ticker":"UBA","date":"2015-10-01","pret":0,"close":18.7}
{"ticker":"UBA","date":"2015-10-02","pret":-0.00803,"close":18.74}
{"ticker":"UBA","date":"2015-10-05","pret":0.01229,"close":18.9}
{"ticker":"UBA","date":"2015-10-06","pret":0.0053,"close":18.87}
{"ticker":"UBA","date":"2015-10-07","pret":0,"close":19.01}
{"ticker":"UBA","date":"2015-10-08","pret":0.00632,"close":19.21}
{"ticker":"UBA","date":"2015-10-09","pret":0.00732,"close":19.1}
{"ticker":"UBA","date":"2015-10-12","pret":-0.00156,"close":19.38}
{"ticker":"UBA","date":"2015-10-13","pret":0.0078,"close":19.14}
{"ticker":"UBA","date":"2015-10-14","pret":-0.01094,"close":19.07}
{"ticker":"UBA","date":"2015-10-15","pret":0.00105,"close":19.47}
{"ticker":"UBA","date":"2015-10-16","pret":0.01917,"close":19.47}
{"ticker":"UBA","date":"2015-10-19","pret":-0.00411,"close":19.79}
{"ticker":"UBA","date":"2015-10-20","pret":0.01635,"close":19.81}
{"ticker":"UBA","date":"2015-10-21","pret":0.00455,"close":19.77}
{"ticker":"UBA","date":"2015-10-22","pret":0.00353,"close":20.3}
{"ticker":"UBA","date":"2015-10-23","pret":0.02874,"close":20.15}
{"ticker":"UBA","date":"2015-10-26","pret":-0.01675,"close":20.3}
{"ticker":"UBA","date":"2015-10-27","pret":0.00347,"close":20.19}
{"ticker":"UBA","date":"2015-10-28","pret":-0.00397,"close":20.52}
{"ticker":"UBA","date":"2015-10-29","pret":0.01333,"close":20.32}
{"ticker":"UBA","date":"2015-10-30","pret":0.00049,"close":20.1}
{"ticker":"UBA","date":"2015-11-02","pret":-0.01233,"close":20.47}
{"ticker":"UBA","date":"2015-11-03","pret":0.0138,"close":20.21}
{"ticker":"UBA","date":"2015-11-04","pret":-0.00688,"close":20.19}
{"ticker":"UBA","date":"2015-11-05","pret":-0.00296,"close":20.37}
{"ticker":"UBA","date":"2015-11-06","pret":-0.00446,"close":19.93}
{"ticker":"UBA","date":"2015-11-09","pret":-0.01501,"close":19.54}
{"ticker":"UBA","date":"2015-11-10","pret":-0.01626,"close":19.77}
{"ticker":"UBA","date":"2015-11-11","pret":0.00969,"close":19.78}
{"ticker":"UBA","date":"2015-11-12","pret":-0.00254,"close":19.46}
{"ticker":"UBA","date":"2015-11-13","pret":-0.01589,"close":19.13}
{"ticker":"UBA","date":"2015-11-16","pret":-0.01196,"close":19.28}
{"ticker":"UBA","date":"2015-11-17","pret":0.01247,"close":19.31}
{"ticker":"UBA","date":"2015-11-18","pret":-0.00259,"close":19.69}
{"ticker":"UBA","date":"2015-11-19","pret":0.01898,"close":19.8}
{"ticker":"UBA","date":"2015-11-20","pret":0.01312,"close":19.88}
{"ticker":"UBA","date":"2015-11-23","pret":0.004,"close":19.81}
{"ticker":"UBA","date":"2015-11-24","pret":-0.01865,"close":19.75}
{"ticker":"UBA","date":"2015-11-25","pret":0.00811,"close":20.01}
{"ticker":"UBA","date":"2015-11-26"}
{"ticker":"UBA","date":"2015-11-27","pret":0.00604,"close":20.31}
{"ticker":"UBA","date":"2015-11-30","pret":0.01987,"close":20.02}
{"ticker":"UBA","date":"2015-12-01","pret":-0.00939,"close":20.44}
{"ticker":"UBA","date":"2015-12-02","pret":0.0143,"close":20.19}
{"ticker":"UBA","date":"2015-12-03","pret":-0.01529,"close":19.97}
{"ticker":"UBA","date":"2015-12-04","pret":-0.00598,"close":20.18}
{"ticker":"UBA","date":"2015-12-07","pret":0.00995,"close":20.31}
{"ticker":"UBA","date":"2015-12-08","pret":0.00297,"close":20.22}
{"ticker":"UBA","date":"2015-12-09","pret":-0.00544,"close":20.11}
{"ticker":"UBA","date":"2015-12-10","pret":0.00396,"close":19.91}
{"ticker":"UBA","date":"2015-12-11","pret":-0.02909,"close":20.1}
{"ticker":"UBA","date":"2015-12-14","pret":0.01214,"close":19.6}
{"ticker":"UBA","date":"2015-12-15","pret":-0.00909,"close":19.71}
{"ticker":"UBA","date":"2015-12-16","pret":0.00253,"close":19.93}
{"ticker":"UBA","date":"2015-12-17"}
{"ticker":"UBA","date":"2015-12-18","pret":0.00706,"close":19.12}
{"ticker":"UBA","date":"2015-12-21","pret":-0.02803,"close":19.29}
{"ticker":"UBA","date":"2015-12-22","pret":0,"close":19.3}
{"ticker":"UBA","date":"2015-12-23","pret":0.00258,"close":19.42}
{"ticker":"UBA","date":"2015-12-24","pret":0.00565,"close":19.43}
{"ticker":"UBA","date":"2015-12-28","pret":-0.00514,"close":19.6}
{"ticker":"UBA","date":"2015-12-29","pret":0.01736,"close":19.93}
{"ticker":"UBA","date":"2015-12-30","pret":0.00907,"close":19.79}
{"ticker":"UBA","date":"2015-12-31","pret":-0.01721,"close":19.24}
{"ticker":"UBA","date":"2016-01-04","pret":-0.02115,"close":18.8}
{"ticker":"UBA","date":"2016-01-05","pret":-0.01524,"close":19.12}
{"ticker":"UBNK","date":"2015-01-02","pret":-0.01373,"close":14.21}
{"ticker":"UBNK","date":"2015-01-05","pret":-0.02378,"close":13.9}
{"ticker":"UBNK","date":"2015-01-06","pret":-0.02508,"close":13.64}
{"ticker":"UBNK","date":"2015-01-07","pret":-0.00291,"close":13.83}
{"ticker":"UBNK","date":"2015-01-08","pret":0.01302,"close":13.94}
{"ticker":"UBNK","date":"2015-01-09","pret":-0.00144,"close":13.67}
{"ticker":"UBNK","date":"2015-01-12","pret":-0.01815,"close":13.65}
{"ticker":"UBNK","date":"2015-01-13","pret":-0.00073,"close":13.48}
{"ticker":"UBNK","date":"2015-01-14","pret":-0.02374,"close":13.44}
{"ticker":"UBNK","date":"2015-01-15","pret":0.00971,"close":13.41}
{"ticker":"UBNK","date":"2015-01-16","pret":-0.00746,"close":13.63}
{"ticker":"UBNK","date":"2015-01-20","pret":0.02222,"close":13.55}
{"ticker":"UBNK","date":"2015-01-21","pret":-0.01253,"close":13.35}
{"ticker":"UBNK","date":"2015-01-22","pret":-0.00223,"close":13.92}
{"ticker":"UBNK","date":"2015-01-23","pret":0.03507,"close":13.75}
{"ticker":"UBNK","date":"2015-01-26","pret":-0.01592,"close":14.05}
{"ticker":"UBNK","date":"2015-01-27","pret":0.01376,"close":13.84}
{"ticker":"UBNK","date":"2015-01-28","pret":-0.00795,"close":12.77}
{"ticker":"UBNK","date":"2015-01-29","pret":-0.1176,"close":12.77}
{"ticker":"UBNK","date":"2015-01-30","pret":0.03052,"close":12.44}
{"ticker":"UBNK","date":"2015-02-02","pret":-0.01515,"close":12.63}
{"ticker":"UBNK","date":"2015-02-03","pret":0.01356,"close":12.64}
{"ticker":"UBNK","date":"2015-02-04","pret":0.00946,"close":12.68}
{"ticker":"UBNK","date":"2015-02-05","pret":-0.00472,"close":12.9}
{"ticker":"UBNK","date":"2015-02-06","pret":0.0203,"close":12.98}
{"ticker":"UBNK","date":"2015-02-09","pret":-0.00155,"close":12.7}
{"ticker":"UBNK","date":"2015-02-10","pret":-0.01011,"close":12.69}
{"ticker":"UBNK","date":"2015-02-11","pret":-0.01497,"close":12.6}
{"ticker":"UBNK","date":"2015-02-12","pret":0.00317,"close":12.99}
{"ticker":"UBNK","date":"2015-02-13","pret":0.02654,"close":12.78}
{"ticker":"UBNK","date":"2015-02-17","pret":-0.01162,"close":12.82}
{"ticker":"UBNK","date":"2015-02-18","pret":-0.00078,"close":12.68}
{"ticker":"UBNK","date":"2015-02-19","pret":-0.01652,"close":12.52}
{"ticker":"UBNK","date":"2015-02-20","pret":-0.00397,"close":12.61}
{"ticker":"UBNK","date":"2015-02-23","pret":-0.00159,"close":12.52}
{"ticker":"UBNK","date":"2015-02-24","pret":-0.0008,"close":12.59}
{"ticker":"UBNK","date":"2015-02-25","pret":0,"close":12.49}
{"ticker":"UBNK","date":"2015-02-26","pret":-0.00801,"close":12.43}
{"ticker":"UBNK","date":"2015-02-27","pret":0.00482,"close":12.39}
{"ticker":"UBNK","date":"2015-03-02","pret":-0.01127,"close":12.47}
{"ticker":"UBNK","date":"2015-03-03","pret":0.00485,"close":12.6}
{"ticker":"UBNK","date":"2015-03-04","pret":0.01202,"close":12.58}
{"ticker":"UBNK","date":"2015-03-05","pret":0.00556,"close":12.44}
{"ticker":"UBNK","date":"2015-03-06","pret":-0.02404,"close":12.3}
{"ticker":"UBNK","date":"2015-03-09","pret":0,"close":12.49}
{"ticker":"UBNK","date":"2015-03-10","pret":0.00566,"close":12.25}
{"ticker":"UBNK","date":"2015-03-11","pret":-0.01299,"close":12.42}
{"ticker":"UBNK","date":"2015-03-12","pret":0.02102,"close":12.74}
{"ticker":"UBNK","date":"2015-03-13","pret":0.01902,"close":12.72}
{"ticker":"UBNK","date":"2015-03-16","pret":0.00078,"close":12.76}
{"ticker":"UBNK","date":"2015-03-17","pret":-0.00314,"close":12.75}
{"ticker":"UBNK","date":"2015-03-18","pret":0.00314,"close":12.79}
{"ticker":"UBNK","date":"2015-03-19","pret":-0.00236,"close":12.76}
{"ticker":"UBNK","date":"2015-03-20","pret":0.00939,"close":12.99}
{"ticker":"UBNK","date":"2015-03-23","pret":0.01084,"close":12.9}
{"ticker":"UBNK","date":"2015-03-24","pret":-0.00618,"close":12.88}
{"ticker":"UBNK","date":"2015-03-25","pret":-0.00388,"close":12.61}
{"ticker":"UBNK","date":"2015-03-26","pret":-0.01885,"close":12.63}
{"ticker":"UBNK","date":"2015-03-27","pret":0.00632,"close":12.46}
{"ticker":"UBNK","date":"2015-03-30","pret":-0.01669,"close":12.61}
{"ticker":"UBNK","date":"2015-03-31","pret":0.00957,"close":12.43}
{"ticker":"UBNK","date":"2015-04-01","pret":-0.01842,"close":12.69}
{"ticker":"UBNK","date":"2015-04-02","pret":0.02869,"close":12.82}
{"ticker":"UBNK","date":"2015-04-06","pret":-0.00315,"close":12.46}
{"ticker":"UBNK","date":"2015-04-07","pret":-0.01509,"close":12.54}
{"ticker":"UBNK","date":"2015-04-08","pret":-0.0008,"close":12.56}
{"ticker":"UBNK","date":"2015-04-09","pret":0.00877,"close":12.55}
{"ticker":"UBNK","date":"2015-04-10","pret":0.00317,"close":12.68}
{"ticker":"UBNK","date":"2015-04-13","pret":0.00079,"close":12.74}
{"ticker":"UBNK","date":"2015-04-14","pret":0.01022,"close":12.88}
{"ticker":"UBNK","date":"2015-04-15","pret":0.01012,"close":12.98}
{"ticker":"UBNK","date":"2015-04-16","pret":0.00232,"close":12.93}
{"ticker":"UBNK","date":"2015-04-17","pret":-0.00698,"close":12.75}
{"ticker":"UBNK","date":"2015-04-20","pret":-0.00781,"close":12.99}
{"ticker":"UBNK","date":"2015-04-21","pret":0.01865,"close":12.81}
{"ticker":"UBNK","date":"2015-04-22","pret":-0.00154,"close":13.06}
{"ticker":"UBNK","date":"2015-04-23","pret":0.00615,"close":12.94}
{"ticker":"UBNK","date":"2015-04-24","pret":-0.00384,"close":12.96}
{"ticker":"UBNK","date":"2015-04-27","pret":-0.00154,"close":13.02}
{"ticker":"UBNK","date":"2015-04-28","pret":0.00844,"close":13.09}
{"ticker":"UBNK","date":"2015-04-29","pret":-0.00998,"close":12.88}
{"ticker":"UBNK","date":"2015-04-30","pret":-0.01555,"close":12.75}
{"ticker":"UBNK","date":"2015-05-01","pret":0,"close":12.76}
{"ticker":"UBNK","date":"2015-05-04","pret":0,"close":12.73}
{"ticker":"UBNK","date":"2015-05-05","pret":-0.00787,"close":12.73}
{"ticker":"UBNK","date":"2015-05-06","pret":0.0063,"close":12.82}
{"ticker":"UBNK","date":"2015-05-07","pret":0.00157,"close":12.85}
{"ticker":"UBNK","date":"2015-05-08","pret":0.01786,"close":12.85}
{"ticker":"UBNK","date":"2015-05-11","pret":-0.01084,"close":12.88}
{"ticker":"UBNK","date":"2015-05-12","pret":0,"close":12.91}
{"ticker":"UBNK","date":"2015-05-13","pret":0.00466,"close":12.86}
{"ticker":"UBNK","date":"2015-05-14","pret":0.00232,"close":12.86}
{"ticker":"UBNK","date":"2015-05-15","pret":-0.00465,"close":12.68}
{"ticker":"UBNK","date":"2015-05-18","pret":-0.01565,"close":12.85}
{"ticker":"UBNK","date":"2015-05-19","pret":0.01565,"close":12.8}
{"ticker":"UBNK","date":"2015-05-20","pret":-0.00155,"close":12.77}
{"ticker":"UBNK","date":"2015-05-21","pret":-0.01646,"close":12.74}
{"ticker":"UBNK","date":"2015-05-22","pret":0.00787,"close":12.6}
{"ticker":"UBNK","date":"2015-05-26","pret":-0.01183,"close":12.57}
{"ticker":"UBNK","date":"2015-05-27","pret":-0.00717,"close":12.69}
{"ticker":"UBNK","date":"2015-05-28","pret":0.01507,"close":12.62}
{"ticker":"UBNK","date":"2015-05-29","pret":-0.01108,"close":12.6}
{"ticker":"UBNK","date":"2015-06-01","pret":0.01108,"close":12.57}
{"ticker":"UBNK","date":"2015-06-02","pret":-0.01587,"close":12.61}
{"ticker":"UBNK","date":"2015-06-03","pret":0.01035,"close":12.8}
{"ticker":"UBNK","date":"2015-06-04","pret":0.00631,"close":12.76}
{"ticker":"UBNK","date":"2015-06-05","pret":-0.00394,"close":12.77}
{"ticker":"UBNK","date":"2015-06-08","pret":0.00237,"close":12.96}
{"ticker":"UBNK","date":"2015-06-09","pret":0.02414,"close":12.98}
{"ticker":"UBNK","date":"2015-06-10","pret":0,"close":13.04}
{"ticker":"UBNK","date":"2015-06-11","pret":0.00307,"close":13.04}
{"ticker":"UBNK","date":"2015-06-12","pret":0,"close":13.04}
{"ticker":"UBNK","date":"2015-06-15","pret":-0.00307,"close":12.98}
{"ticker":"UBNK","date":"2015-06-16","pret":-0.00695,"close":13.08}
{"ticker":"UBNK","date":"2015-06-17","pret":0.00925,"close":13.05}
{"ticker":"UBNK","date":"2015-06-18","pret":0.00459,"close":13.25}
{"ticker":"UBNK","date":"2015-06-19","pret":0.00837,"close":13.21}
{"ticker":"UBNK","date":"2015-06-22","pret":0.00454,"close":13.48}
{"ticker":"UBNK","date":"2015-06-23","pret":0.01794,"close":13.69}
{"ticker":"UBNK","date":"2015-06-24","pret":0.01689,"close":13.67}
{"ticker":"UBNK","date":"2015-06-25","pret":-0.00438,"close":13.71}
{"ticker":"UBNK","date":"2015-06-26","pret":0.00656,"close":13.77}
{"ticker":"UBNK","date":"2015-06-29","pret":-0.00073,"close":13.42}
{"ticker":"UBNK","date":"2015-06-30","pret":-0.02429,"close":13.45}
{"ticker":"UBNK","date":"2015-07-01","pret":0.00668,"close":13.67}
{"ticker":"UBNK","date":"2015-07-02","pret":0.0147,"close":13.56}
{"ticker":"UBNK","date":"2015-07-06","pret":-0.01692,"close":13.67}
{"ticker":"UBNK","date":"2015-07-07","pret":0.0191,"close":13.59}
{"ticker":"UBNK","date":"2015-07-08","pret":-0.01688,"close":13.49}
{"ticker":"UBNK","date":"2015-07-09","pret":0.00958,"close":13.56}
{"ticker":"UBNK","date":"2015-07-10","pret":0.00146,"close":13.57}
{"ticker":"UBNK","date":"2015-07-13","pret":-0.00367,"close":13.56}
{"ticker":"UBNK","date":"2015-07-14","pret":-0.00812,"close":13.7}
{"ticker":"UBNK","date":"2015-07-15","pret":0.01616,"close":13.66}
{"ticker":"UBNK","date":"2015-07-16","pret":-0.00365,"close":13.62}
{"ticker":"UBNK","date":"2015-07-17","pret":-0.00587,"close":13.54}
{"ticker":"UBNK","date":"2015-07-20","pret":-0.00369,"close":13.53}
{"ticker":"UBNK","date":"2015-07-21","pret":0.00074,"close":13.51}
{"ticker":"UBNK","date":"2015-07-22","pret":0,"close":13.75}
{"ticker":"UBNK","date":"2015-07-23","pret":0.01973,"close":13.5}
{"ticker":"UBNK","date":"2015-07-24","pret":-0.03385,"close":13.5}
{"ticker":"UBNK","date":"2015-07-27","pret":0.00075,"close":13.5}
{"ticker":"UBNK","date":"2015-07-28","pret":0.00968,"close":13.4}
{"ticker":"UBNK","date":"2015-07-29","pret":-0.01342,"close":13.27}
{"ticker":"UBNK","date":"2015-07-30","pret":-0.00527,"close":13.51}
{"ticker":"UBNK","date":"2015-07-31","pret":0.01572,"close":13.49}
{"ticker":"UBNK","date":"2015-08-03","pret":0.00223,"close":13.53}
{"ticker":"UBNK","date":"2015-08-04","pret":0.00739,"close":13.54}
{"ticker":"UBNK","date":"2015-08-05","pret":0.0044,"close":13.54}
{"ticker":"UBNK","date":"2015-08-06","pret":-0.0044,"close":13.47}
{"ticker":"UBNK","date":"2015-08-07","pret":-0.01557,"close":13.34}
{"ticker":"UBNK","date":"2015-08-10","pret":0.00224,"close":13.48}
{"ticker":"UBNK","date":"2015-08-11","pret":0,"close":13.39}
{"ticker":"UBNK","date":"2015-08-12","pret":-0.00299,"close":13.08}
{"ticker":"UBNK","date":"2015-08-13","pret":-0.02116,"close":13.23}
{"ticker":"UBNK","date":"2015-08-14","pret":0.00609,"close":13.34}
{"ticker":"UBNK","date":"2015-08-17","pret":0.00756,"close":13.42}
{"ticker":"UBNK","date":"2015-08-18","pret":0.0105,"close":13.26}
{"ticker":"UBNK","date":"2015-08-19","pret":-0.01427,"close":13.15}
{"ticker":"UBNK","date":"2015-08-20","pret":-0.01294,"close":12.98}
{"ticker":"UBNK","date":"2015-08-21","pret":-0.02326,"close":12.97}
{"ticker":"UBNK","date":"2015-08-24","pret":-0.02542,"close":12.37}
{"ticker":"UBNK","date":"2015-08-25","pret":0.02228,"close":12.28}
{"ticker":"UBNK","date":"2015-08-26","pret":-0.01426,"close":12.6}
{"ticker":"UBNK","date":"2015-08-27","pret":0.00953,"close":12.51}
{"ticker":"UBNK","date":"2015-08-28","pret":-0.01674,"close":12.51}
{"ticker":"UBNK","date":"2015-08-31","pret":0.0008,"close":12.55}
{"ticker":"UBNK","date":"2015-09-01","pret":-0.00968,"close":12.35}
{"ticker":"UBNK","date":"2015-09-02","pret":0.01529,"close":12.46}
{"ticker":"UBNK","date":"2015-09-03","pret":-0.00641,"close":12.36}
{"ticker":"UBNK","date":"2015-09-04","pret":-0.01702,"close":12.34}
{"ticker":"UBNK","date":"2015-09-08","pret":0.01943,"close":12.39}
{"ticker":"UBNK","date":"2015-09-09","pret":0.0032,"close":12.29}
{"ticker":"UBNK","date":"2015-09-10","pret":-0.02345,"close":12.36}
{"ticker":"UBNK","date":"2015-09-11","pret":0.00245,"close":12.56}
{"ticker":"UBNK","date":"2015-09-14","pret":0.02499,"close":12.76}
{"ticker":"UBNK","date":"2015-09-15","pret":0.01344,"close":13}
{"ticker":"UBNK","date":"2015-09-16","pret":0.01636,"close":13.1}
{"ticker":"UBNK","date":"2015-09-17","pret":0.01229,"close":13.07}
{"ticker":"UBNK","date":"2015-09-18","pret":-0.00076,"close":13.08}
{"ticker":"UBNK","date":"2015-09-21","pret":0.00837,"close":13.12}
{"ticker":"UBNK","date":"2015-09-22","pret":-0.01143,"close":13.1}
{"ticker":"UBNK","date":"2015-09-23","pret":0.00611,"close":13.01}
{"ticker":"UBNK","date":"2015-09-24","pret":-0.0169,"close":13.09}
{"ticker":"UBNK","date":"2015-09-25","pret":0.02222,"close":13.09}
{"ticker":"UBNK","date":"2015-09-28","pret":-0.01373,"close":13.02}
{"ticker":"UBNK","date":"2015-09-29","pret":0,"close":13.04}
{"ticker":"UBNK","date":"2015-09-30","pret":0.00689,"close":13.05}
{"ticker":"UBNK","date":"2015-10-01","pret":-0.00229,"close":12.97}
{"ticker":"UBNK","date":"2015-10-02","pret":-0.01619,"close":12.74}
{"ticker":"UBNK","date":"2015-10-05","pret":-0.01251,"close":12.94}
{"ticker":"UBNK","date":"2015-10-06","pret":0.01948,"close":13.05}
{"ticker":"UBNK","date":"2015-10-07","pret":0.00769,"close":13.28}
{"ticker":"UBNK","date":"2015-10-08","pret":0.01444,"close":13.36}
{"ticker":"UBNK","date":"2015-10-09","pret":0.01126,"close":13.35}
{"ticker":"UBNK","date":"2015-10-12","pret":-0.00299,"close":13.47}
{"ticker":"UBNK","date":"2015-10-13","pret":0.00894,"close":13.34}
{"ticker":"UBNK","date":"2015-10-14","pret":-0.01344,"close":12.95}
{"ticker":"UBNK","date":"2015-10-15","pret":-0.02051,"close":13.39}
{"ticker":"UBNK","date":"2015-10-16","pret":0.03247,"close":13.47}
{"ticker":"UBNK","date":"2015-10-19","pret":-0.00298,"close":13.5}
{"ticker":"UBNK","date":"2015-10-20","pret":0.0089,"close":13.53}
{"ticker":"UBNK","date":"2015-10-21","pret":0.00074,"close":13.37}
{"ticker":"UBNK","date":"2015-10-22","pret":-0.01039,"close":13.33}
{"ticker":"UBNK","date":"2015-10-23","pret":-0.00075,"close":13.4}
{"ticker":"UBNK","date":"2015-10-26","pret":0.00149,"close":13.42}
{"ticker":"UBNK","date":"2015-10-27","pret":0,"close":13.38}
{"ticker":"UBNK","date":"2015-10-28","pret":-0.00898,"close":13.57}
{"ticker":"UBNK","date":"2015-10-29","pret":0.01641,"close":13.41}
{"ticker":"UBNK","date":"2015-10-30","pret":-0.01415,"close":12.98}
{"ticker":"UBNK","date":"2015-11-02","pret":-0.0243,"close":13.18}
{"ticker":"UBNK","date":"2015-11-03","pret":0.00842,"close":13.18}
{"ticker":"UBNK","date":"2015-11-04","pret":0.00608,"close":13.33}
{"ticker":"UBNK","date":"2015-11-05","pret":0.0098,"close":13.47}
{"ticker":"UBNK","date":"2015-11-06","pret":0.003,"close":13.56}
{"ticker":"UBNK","date":"2015-11-09","pret":0.01706,"close":13.41}
{"ticker":"UBNK","date":"2015-11-10","pret":-0.01706,"close":13.48}
{"ticker":"UBNK","date":"2015-11-11","pret":0.01337,"close":13.52}
{"ticker":"UBNK","date":"2015-11-12","pret":-0.00148,"close":13.39}
{"ticker":"UBNK","date":"2015-11-13","pret":-0.0194,"close":13.24}
{"ticker":"UBNK","date":"2015-11-16","pret":0.00526,"close":13.24}
{"ticker":"UBNK","date":"2015-11-17","pret":-0.003,"close":13.33}
{"ticker":"UBNK","date":"2015-11-18","pret":0.00824,"close":13.58}
{"ticker":"UBNK","date":"2015-11-19","pret":0.00817,"close":13.62}
{"ticker":"UBNK","date":"2015-11-20","pret":0.0081,"close":13.64}
{"ticker":"UBNK","date":"2015-11-23","pret":-0.0022,"close":13.77}
{"ticker":"UBNK","date":"2015-11-24","pret":0.01097,"close":13.83}
{"ticker":"UBNK","date":"2015-11-25","pret":0.00435,"close":13.86}
{"ticker":"UBNK","date":"2015-11-26"}
{"ticker":"UBNK","date":"2015-11-27","pret":0.00217,"close":13.81}
{"ticker":"UBNK","date":"2015-11-30","pret":0.00504,"close":13.91}
{"ticker":"UBNK","date":"2015-12-01","pret":0.0043,"close":13.98}
{"ticker":"UBNK","date":"2015-12-02","pret":0.00215,"close":13.88}
{"ticker":"UBNK","date":"2015-12-03","pret":-0.00789,"close":13.83}
{"ticker":"UBNK","date":"2015-12-04","pret":-0.00505,"close":13.92}
{"ticker":"UBNK","date":"2015-12-07","pret":0.00721,"close":13.75}
{"ticker":"UBNK","date":"2015-12-08","pret":-0.02105,"close":13.51}
{"ticker":"UBNK","date":"2015-12-09","pret":-0.00958,"close":13.32}
{"ticker":"UBNK","date":"2015-12-10","pret":-0.01042,"close":13.27}
{"ticker":"UBNK","date":"2015-12-11","pret":-0.01965,"close":12.97}
{"ticker":"UBNK","date":"2015-12-14","pret":-0.00997,"close":12.95}
{"ticker":"UBNK","date":"2015-12-15","pret":0.00538,"close":13.34}
{"ticker":"UBNK","date":"2015-12-16","pret":0.03096,"close":13.57}
{"ticker":"UBNK","date":"2015-12-17"}
{"ticker":"UBNK","date":"2015-12-18","pret":-0.01347,"close":13.12}
{"ticker":"UBNK","date":"2015-12-21","pret":0,"close":13.22}
{"ticker":"UBNK","date":"2015-12-22","pret":-0.00075,"close":13.09}
{"ticker":"UBNK","date":"2015-12-23","pret":-0.00985,"close":13.17}
{"ticker":"UBNK","date":"2015-12-24","pret":0.00456,"close":13.19}
{"ticker":"UBNK","date":"2015-12-28","pret":-0.00076,"close":13.19}
{"ticker":"UBNK","date":"2015-12-29","pret":0.0053,"close":13.31}
{"ticker":"UBNK","date":"2015-12-30","pret":0.00151,"close":13.16}
{"ticker":"UBNK","date":"2015-12-31","pret":-0.00908,"close":12.88}
{"ticker":"UBNK","date":"2016-01-04","pret":-0.03089,"close":12.39}
{"ticker":"UBNK","date":"2016-01-05","pret":-0.02542,"close":12.55}
{"ticker":"UBNT","date":"2015-01-02","pret":0.00401,"close":29.7}
{"ticker":"UBNT","date":"2015-01-05","pret":-0.01512,"close":29.24}
{"ticker":"UBNT","date":"2015-01-06","pret":-0.00713,"close":27.86}
{"ticker":"UBNT","date":"2015-01-07","pret":-0.04569,"close":28.28}
{"ticker":"UBNT","date":"2015-01-08","pret":0.01734,"close":28.95}
{"ticker":"UBNT","date":"2015-01-09","pret":0.0167,"close":29.6}
{"ticker":"UBNT","date":"2015-01-12","pret":0.01846,"close":28.19}
{"ticker":"UBNT","date":"2015-01-13","pret":-0.02921,"close":29.28}
{"ticker":"UBNT","date":"2015-01-14","pret":0.00799,"close":29.01}
{"ticker":"UBNT","date":"2015-01-15","pret":0.00586,"close":28.36}
{"ticker":"UBNT","date":"2015-01-16","pret":-0.02896,"close":28.68}
{"ticker":"UBNT","date":"2015-01-20","pret":0.01406,"close":29.05}
{"ticker":"UBNT","date":"2015-01-21","pret":0.01283,"close":28.96}
{"ticker":"UBNT","date":"2015-01-22","pret":0.0055,"close":29.13}
{"ticker":"UBNT","date":"2015-01-23","pret":-0.00584,"close":28.72}
{"ticker":"UBNT","date":"2015-01-26","pret":-0.02549,"close":27.55}
{"ticker":"UBNT","date":"2015-01-27","pret":-0.04041,"close":27.66}
{"ticker":"UBNT","date":"2015-01-28","pret":0.02652,"close":26.5}
{"ticker":"UBNT","date":"2015-01-29","pret":-0.04698,"close":26.25}
{"ticker":"UBNT","date":"2015-01-30","pret":-0.01706,"close":26.3}
{"ticker":"UBNT","date":"2015-02-02","pret":0.01291,"close":27.88}
{"ticker":"UBNT","date":"2015-02-03","pret":0.05112,"close":27.63}
{"ticker":"UBNT","date":"2015-02-04","pret":-0.01154,"close":27.31}
{"ticker":"UBNT","date":"2015-02-05","pret":-0.00218,"close":26.23}
{"ticker":"UBNT","date":"2015-02-06","pret":0.05962,"close":29.99}
{"ticker":"UBNT","date":"2015-02-09","pret":0.02603,"close":29.74}
{"ticker":"UBNT","date":"2015-02-10","pret":0.00033,"close":29.15}
{"ticker":"UBNT","date":"2015-02-11","pret":-0.03427,"close":28.9}
{"ticker":"UBNT","date":"2015-02-12","pret":0.00551,"close":30.66}
{"ticker":"UBNT","date":"2015-02-13","pret":0.0364,"close":28.78}
{"ticker":"UBNT","date":"2015-02-17","pret":-0.05862,"close":29.44}
{"ticker":"UBNT","date":"2015-02-18","pret":0.03042,"close":29.09}
{"ticker":"UBNT","date":"2015-02-19","pret":-0.0082,"close":30.09}
{"ticker":"UBNT","date":"2015-02-20","pret":0.03276,"close":31.36}
{"ticker":"UBNT","date":"2015-02-23","pret":0.03525,"close":30.59}
{"ticker":"UBNT","date":"2015-02-24","pret":-0.01714,"close":30.76}
{"ticker":"UBNT","date":"2015-02-25","pret":0.00163,"close":31.37}
{"ticker":"UBNT","date":"2015-02-26","pret":0.02286,"close":31.55}
{"ticker":"UBNT","date":"2015-02-27","pret":0.00571,"close":31.64}
{"ticker":"UBNT","date":"2015-03-02","pret":0.00126,"close":32.73}
{"ticker":"UBNT","date":"2015-03-03","pret":0.03266,"close":31.71}
{"ticker":"UBNT","date":"2015-03-04","pret":-0.03045,"close":31.72}
{"ticker":"UBNT","date":"2015-03-05","pret":0.00441,"close":31.98}
{"ticker":"UBNT","date":"2015-03-06","pret":0.00188,"close":31.38}
{"ticker":"UBNT","date":"2015-03-09","pret":-0.01771,"close":30.08}
{"ticker":"UBNT","date":"2015-03-10","pret":-0.04436,"close":30.08}
{"ticker":"UBNT","date":"2015-03-11","pret":0.00764,"close":30.67}
{"ticker":"UBNT","date":"2015-03-12","pret":0.02452,"close":30.49}
{"ticker":"UBNT","date":"2015-03-13","pret":-0.02056,"close":30.47}
{"ticker":"UBNT","date":"2015-03-16","pret":0.00723,"close":31.37}
{"ticker":"UBNT","date":"2015-03-17","pret":0.01977,"close":31}
{"ticker":"UBNT","date":"2015-03-18","pret":-0.00708,"close":31.18}
{"ticker":"UBNT","date":"2015-03-19","pret":0.00612,"close":30.98}
{"ticker":"UBNT","date":"2015-03-20","pret":-0.00032,"close":31}
{"ticker":"UBNT","date":"2015-03-23","pret":-0.00193,"close":30.63}
{"ticker":"UBNT","date":"2015-03-24","pret":-0.01492,"close":30.63}
{"ticker":"UBNT","date":"2015-03-25","pret":0.00131,"close":29.74}
{"ticker":"UBNT","date":"2015-03-26","pret":-0.05501,"close":29.07}
{"ticker":"UBNT","date":"2015-03-27","pret":0,"close":29.17}
{"ticker":"UBNT","date":"2015-03-30","pret":0.01302,"close":29.99}
{"ticker":"UBNT","date":"2015-03-31","pret":0.00272,"close":29.55}
{"ticker":"UBNT","date":"2015-04-01","pret":0.00102,"close":27.95}
{"ticker":"UBNT","date":"2015-04-02","pret":-0.0522,"close":28.26}
{"ticker":"UBNT","date":"2015-04-06","pret":0.00178,"close":29.16}
{"ticker":"UBNT","date":"2015-04-07","pret":0.00427,"close":28.84}
{"ticker":"UBNT","date":"2015-04-08","pret":0.02628,"close":29.63}
{"ticker":"UBNT","date":"2015-04-09","pret":0.01749,"close":29.49}
{"ticker":"UBNT","date":"2015-04-10","pret":0.00068,"close":30.08}
{"ticker":"UBNT","date":"2015-04-13","pret":0.01818,"close":30.55}
{"ticker":"UBNT","date":"2015-04-14","pret":0.0172,"close":30.16}
{"ticker":"UBNT","date":"2015-04-15","pret":-0.00658,"close":31.22}
{"ticker":"UBNT","date":"2015-04-16","pret":0.0267,"close":31.37}
{"ticker":"UBNT","date":"2015-04-17","pret":0,"close":31.14}
{"ticker":"UBNT","date":"2015-04-20","pret":0.00672,"close":31.28}
{"ticker":"UBNT","date":"2015-04-21","pret":0.00509,"close":31.6}
{"ticker":"UBNT","date":"2015-04-22","pret":0.00633,"close":31.2}
{"ticker":"UBNT","date":"2015-04-23","pret":-0.02201,"close":31.43}
{"ticker":"UBNT","date":"2015-04-24","pret":-0.13815,"close":31.29}
{"ticker":"UBNT","date":"2015-04-27","pret":0.14426,"close":29.9}
{"ticker":"UBNT","date":"2015-04-28","pret":-0.03857,"close":29.87}
{"ticker":"UBNT","date":"2015-04-29","pret":-0.00602,"close":29.05}
{"ticker":"UBNT","date":"2015-04-30","pret":-0.02787,"close":28.57}
{"ticker":"UBNT","date":"2015-05-01","pret":-0.01249,"close":28.6}
{"ticker":"UBNT","date":"2015-05-04","pret":-0.00595,"close":28.43}
{"ticker":"UBNT","date":"2015-05-05","pret":-0.00669,"close":27.96}
{"ticker":"UBNT","date":"2015-05-06","pret":-0.00532,"close":28.19}
{"ticker":"UBNT","date":"2015-05-07","pret":0.00284,"close":28.35}
{"ticker":"UBNT","date":"2015-05-08","pret":-0.10135,"close":28.4}
{"ticker":"UBNT","date":"2015-05-11","pret":0.10064,"close":30.26}
{"ticker":"UBNT","date":"2015-05-12","pret":0.05619,"close":30.23}
{"ticker":"UBNT","date":"2015-05-13","pret":0.0186,"close":29.99}
{"ticker":"UBNT","date":"2015-05-14","pret":-0.00561,"close":30.02}
{"ticker":"UBNT","date":"2015-05-15","pret":-0.00831,"close":30.02}
{"ticker":"UBNT","date":"2015-05-18","pret":0,"close":30}
{"ticker":"UBNT","date":"2015-05-19","pret":0.001,"close":30.13}
{"ticker":"UBNT","date":"2015-05-20","pret":0.00598,"close":29.96}
{"ticker":"UBNT","date":"2015-05-21","pret":-0.00498,"close":30.25}
{"ticker":"UBNT","date":"2015-05-22","pret":0.00432,"close":30.46}
{"ticker":"UBNT","date":"2015-05-26","pret":0.01088,"close":30.25}
{"ticker":"UBNT","date":"2015-05-27","pret":-0.00559,"close":30.75}
{"ticker":"UBNT","date":"2015-05-28","pret":0.01343,"close":31.57}
{"ticker":"UBNT","date":"2015-05-29","pret":0.02665,"close":31.8}
{"ticker":"UBNT","date":"2015-06-01","pret":0.01009,"close":30.96}
{"ticker":"UBNT","date":"2015-06-02","pret":-0.03382,"close":31.2}
{"ticker":"UBNT","date":"2015-06-03","pret":0.0129,"close":31.32}
{"ticker":"UBNT","date":"2015-06-04","pret":0.00256,"close":30.89}
{"ticker":"UBNT","date":"2015-06-05","pret":-0.01643,"close":31.72}
{"ticker":"UBNT","date":"2015-06-08","pret":0.02881,"close":31.74}
{"ticker":"UBNT","date":"2015-06-09","pret":0,"close":31.49}
{"ticker":"UBNT","date":"2015-06-10","pret":-0.00697,"close":32.35}
{"ticker":"UBNT","date":"2015-06-11","pret":0.03128,"close":32.49}
{"ticker":"UBNT","date":"2015-06-12","pret":-0.00092,"close":32.71}
{"ticker":"UBNT","date":"2015-06-15","pret":0.00246,"close":32.61}
{"ticker":"UBNT","date":"2015-06-16","pret":0.00154,"close":32.49}
{"ticker":"UBNT","date":"2015-06-17","pret":0.00337,"close":32.66}
{"ticker":"UBNT","date":"2015-06-18","pret":0.00183,"close":32.64}
{"ticker":"UBNT","date":"2015-06-19","pret":0.00153,"close":33.35}
{"ticker":"UBNT","date":"2015-06-22","pret":0.0244,"close":33.74}
{"ticker":"UBNT","date":"2015-06-23","pret":0.00119,"close":33.72}
{"ticker":"UBNT","date":"2015-06-24","pret":0.00297,"close":32.72}
{"ticker":"UBNT","date":"2015-06-25","pret":-0.02309,"close":32.6}
{"ticker":"UBNT","date":"2015-06-26","pret":-0.01098,"close":32.31}
{"ticker":"UBNT","date":"2015-06-29","pret":-0.02013,"close":32.07}
{"ticker":"UBNT","date":"2015-06-30","pret":0.0081,"close":31.92}
{"ticker":"UBNT","date":"2015-07-01","pret":0.0031,"close":32.41}
{"ticker":"UBNT","date":"2015-07-02","pret":-0.00124,"close":31.63}
{"ticker":"UBNT","date":"2015-07-06","pret":-0.02955,"close":30.98}
{"ticker":"UBNT","date":"2015-07-07","pret":-0.00192,"close":33.01}
{"ticker":"UBNT","date":"2015-07-08","pret":0.04684,"close":31.83}
{"ticker":"UBNT","date":"2015-07-09","pret":-0.01723,"close":32.15}
{"ticker":"UBNT","date":"2015-07-10","pret":0.01264,"close":32.88}
{"ticker":"UBNT","date":"2015-07-13","pret":0.01581,"close":33.18}
{"ticker":"UBNT","date":"2015-07-14","pret":0.00901,"close":33.67}
{"ticker":"UBNT","date":"2015-07-15","pret":0.0113,"close":34.29}
{"ticker":"UBNT","date":"2015-07-16","pret":0.02453,"close":35.32}
{"ticker":"UBNT","date":"2015-07-17","pret":0.02984,"close":34.62}
{"ticker":"UBNT","date":"2015-07-20","pret":-0.03446,"close":32.84}
{"ticker":"UBNT","date":"2015-07-21","pret":-0.04686,"close":32.79}
{"ticker":"UBNT","date":"2015-07-22","pret":-0.0187,"close":32.2}
{"ticker":"UBNT","date":"2015-07-23","pret":0.00401,"close":32.47}
{"ticker":"UBNT","date":"2015-07-24","pret":0.00461,"close":32.23}
{"ticker":"UBNT","date":"2015-07-27","pret":-0.01266,"close":31.91}
{"ticker":"UBNT","date":"2015-07-28","pret":-0.00342,"close":32.51}
{"ticker":"UBNT","date":"2015-07-29","pret":0.01301,"close":31.45}
{"ticker":"UBNT","date":"2015-07-30","pret":-0.02745,"close":32.49}
{"ticker":"UBNT","date":"2015-07-31","pret":0.03206,"close":32.22}
{"ticker":"UBNT","date":"2015-08-03","pret":-0.01574,"close":30.88}
{"ticker":"UBNT","date":"2015-08-04","pret":-0.03805,"close":30.91}
{"ticker":"UBNT","date":"2015-08-05","pret":0.00933,"close":32.48}
{"ticker":"UBNT","date":"2015-08-06","pret":0.04966,"close":32.05}
{"ticker":"UBNT","date":"2015-08-07","pret":-0.10529,"close":31.64}
{"ticker":"UBNT","date":"2015-08-10","pret":0.07089,"close":33.04}
{"ticker":"UBNT","date":"2015-08-11","pret":0.03866,"close":32.48}
{"ticker":"UBNT","date":"2015-08-12","pret":-0.02395,"close":32.8}
{"ticker":"UBNT","date":"2015-08-13","pret":0.02,"close":32.34}
{"ticker":"UBNT","date":"2015-08-14","pret":-0.01876,"close":32.71}
{"ticker":"UBNT","date":"2015-08-17","pret":0.00896,"close":33.96}
{"ticker":"UBNT","date":"2015-08-18","pret":0.03862,"close":34.93}
{"ticker":"UBNT","date":"2015-08-19","pret":0.02282,"close":33.53}
{"ticker":"UBNT","date":"2015-08-20","pret":-0.03893,"close":33.07}
{"ticker":"UBNT","date":"2015-08-21","pret":-0.02312,"close":33.76}
{"ticker":"UBNT","date":"2015-08-24","pret":-0.0152,"close":32.28}
{"ticker":"UBNT","date":"2015-08-25","pret":0.03349,"close":34.03}
{"ticker":"UBNT","date":"2015-08-26","pret":0.03329,"close":34.94}
{"ticker":"UBNT","date":"2015-08-27","pret":0.02083,"close":35.51}
{"ticker":"UBNT","date":"2015-08-28","pret":0.00628,"close":35.25}
{"ticker":"UBNT","date":"2015-08-31","pret":-0.00085,"close":35.16}
{"ticker":"UBNT","date":"2015-09-01","pret":-0.0213,"close":34.89}
{"ticker":"UBNT","date":"2015-09-02","pret":0.02697,"close":35.7}
{"ticker":"UBNT","date":"2015-09-03","pret":0.01573,"close":36.4}
{"ticker":"UBNT","date":"2015-09-04","pret":0.00473,"close":36.04}
{"ticker":"UBNT","date":"2015-09-08","pret":0.00856,"close":35.77}
{"ticker":"UBNT","date":"2015-09-09","pret":-0.01357,"close":35.03}
{"ticker":"UBNT","date":"2015-09-10","pret":-0.02341,"close":35.26}
{"ticker":"UBNT","date":"2015-09-11","pret":-0.00229,"close":35.49}
{"ticker":"UBNT","date":"2015-09-14","pret":0.01307,"close":35.28}
{"ticker":"UBNT","date":"2015-09-15","pret":-0.00652,"close":35.36}
{"ticker":"UBNT","date":"2015-09-16","pret":0.00849,"close":35.29}
{"ticker":"UBNT","date":"2015-09-17","pret":-0.04466,"close":34.99}
{"ticker":"UBNT","date":"2015-09-18","pret":0.00938,"close":35.35}
{"ticker":"UBNT","date":"2015-09-21","pret":0.03443,"close":34.94}
{"ticker":"UBNT","date":"2015-09-22","pret":-0.02138,"close":35.03}
{"ticker":"UBNT","date":"2015-09-23","pret":0.01231,"close":34.35}
{"ticker":"UBNT","date":"2015-09-24","pret":-0.02828,"close":32.18}
{"ticker":"UBNT","date":"2015-09-25","pret":-0.05197,"close":31.83}
{"ticker":"UBNT","date":"2015-09-28","pret":-0.02846,"close":31.4}
{"ticker":"UBNT","date":"2015-09-29","pret":-0.00064,"close":32.63}
{"ticker":"UBNT","date":"2015-09-30","pret":0.04105,"close":33.89}
{"ticker":"UBNT","date":"2015-10-01","pret":0.03208,"close":34.69}
{"ticker":"UBNT","date":"2015-10-02","pret":0.01406,"close":35.02}
{"ticker":"UBNT","date":"2015-10-05","pret":0.02358,"close":35}
{"ticker":"UBNT","date":"2015-10-06","pret":-0.00942,"close":34.82}
{"ticker":"UBNT","date":"2015-10-07","pret":0.00401,"close":35.65}
{"ticker":"UBNT","date":"2015-10-08","pret":0.02092,"close":35.07}
{"ticker":"UBNT","date":"2015-10-09","pret":-0.02378,"close":35.55}
{"ticker":"UBNT","date":"2015-10-12","pret":0.0221,"close":35}
{"ticker":"UBNT","date":"2015-10-13","pret":-0.02296,"close":34.85}
{"ticker":"UBNT","date":"2015-10-14","pret":-0.00258,"close":34.84}
{"ticker":"UBNT","date":"2015-10-15","pret":0.00573,"close":34.7}
{"ticker":"UBNT","date":"2015-10-16","pret":-0.01092,"close":34.15}
{"ticker":"UBNT","date":"2015-10-19","pret":-0.04735,"close":32.06}
{"ticker":"UBNT","date":"2015-10-20","pret":-0.05321,"close":30.16}
{"ticker":"UBNT","date":"2015-10-21","pret":-0.03612,"close":29.68}
{"ticker":"UBNT","date":"2015-10-22","pret":-0.01502,"close":30.17}
{"ticker":"UBNT","date":"2015-10-23","pret":0.02754,"close":31.84}
{"ticker":"UBNT","date":"2015-10-26","pret":0.0404,"close":30.42}
{"ticker":"UBNT","date":"2015-10-27","pret":-0.045,"close":30}
{"ticker":"UBNT","date":"2015-10-28","pret":-0.00825,"close":30.4}
{"ticker":"UBNT","date":"2015-10-29","pret":0.0076,"close":29.56}
{"ticker":"UBNT","date":"2015-10-30","pret":-0.02397,"close":29.18}
{"ticker":"UBNT","date":"2015-11-02","pret":-0.01357,"close":29.66}
{"ticker":"UBNT","date":"2015-11-03","pret":0.02363,"close":29.75}
{"ticker":"UBNT","date":"2015-11-04","pret":0.00233,"close":29.79}
{"ticker":"UBNT","date":"2015-11-05","pret":-0.00869,"close":29.89}
{"ticker":"UBNT","date":"2015-11-06","pret":0.13951,"close":33.98}
{"ticker":"UBNT","date":"2015-11-09","pret":-0.00791,"close":33.33}
{"ticker":"UBNT","date":"2015-11-10","pret":-0.01901,"close":33.49}
{"ticker":"UBNT","date":"2015-11-11","pret":0.00925,"close":33.79}
{"ticker":"UBNT","date":"2015-11-12","pret":0.00326,"close":33.73}
{"ticker":"UBNT","date":"2015-11-13","pret":-0.00803,"close":33.45}
{"ticker":"UBNT","date":"2015-11-16","pret":-0.00239,"close":34.85}
{"ticker":"UBNT","date":"2015-11-17","pret":0.04306,"close":34.66}
{"ticker":"UBNT","date":"2015-11-18","pret":0.00286,"close":34.66}
{"ticker":"UBNT","date":"2015-11-19","pret":-0.0144,"close":34.26}
{"ticker":"UBNT","date":"2015-11-20","pret":0.00116,"close":34.02}
{"ticker":"UBNT","date":"2015-11-23","pret":-0.01136,"close":33.78}
{"ticker":"UBNT","date":"2015-11-24","pret":-0.01654,"close":33.94}
{"ticker":"UBNT","date":"2015-11-25","pret":0.01214,"close":34.02}
{"ticker":"UBNT","date":"2015-11-26"}
{"ticker":"UBNT","date":"2015-11-27","pret":0.00118,"close":34.33}
{"ticker":"UBNT","date":"2015-11-30","pret":0.00907,"close":34.89}
{"ticker":"UBNT","date":"2015-12-01","pret":0.01933,"close":35.01}
{"ticker":"UBNT","date":"2015-12-02","pret":-0.00029,"close":35.01}
{"ticker":"UBNT","date":"2015-12-03","pret":0.00485,"close":34.9}
{"ticker":"UBNT","date":"2015-12-04","pret":-0.00714,"close":35.32}
{"ticker":"UBNT","date":"2015-12-07","pret":0.00856,"close":34.32}
{"ticker":"UBNT","date":"2015-12-08","pret":-0.0391,"close":33.92}
{"ticker":"UBNT","date":"2015-12-09","pret":-0.00533,"close":33.87}
{"ticker":"UBNT","date":"2015-12-10","pret":0.00385,"close":33.74}
{"ticker":"UBNT","date":"2015-12-11","pret":-0.01971,"close":32.77}
{"ticker":"UBNT","date":"2015-12-14","pret":-0.0094,"close":31.97}
{"ticker":"UBNT","date":"2015-12-15","pret":-0.01937,"close":32.69}
{"ticker":"UBNT","date":"2015-12-16","pret":0.01785,"close":33.36}
{"ticker":"UBNT","date":"2015-12-17"}
{"ticker":"UBNT","date":"2015-12-18","pret":-0.0272,"close":31.83}
{"ticker":"UBNT","date":"2015-12-21","pret":0.00157,"close":31.68}
{"ticker":"UBNT","date":"2015-12-22","pret":-0.01133,"close":32.59}
{"ticker":"UBNT","date":"2015-12-23","pret":0.03116,"close":32.53}
{"ticker":"UBNT","date":"2015-12-24","pret":-0.004,"close":32.39}
{"ticker":"UBNT","date":"2015-12-28","pret":-0.01208,"close":32.25}
{"ticker":"UBNT","date":"2015-12-29","pret":0.00498,"close":32.42}
{"ticker":"UBNT","date":"2015-12-30","pret":0.00217,"close":32.64}
{"ticker":"UBNT","date":"2015-12-31","pret":0.00709,"close":31.69}
{"ticker":"UBNT","date":"2016-01-04","pret":-0.01924,"close":30.97}
{"ticker":"UBNT","date":"2016-01-05","pret":-0.03021,"close":30.8}
{"ticker":"UBSH","date":"2015-01-02","pret":0,"close":23.69}
{"ticker":"UBSH","date":"2015-01-05","pret":-0.02507,"close":23.51}
{"ticker":"UBSH","date":"2015-01-06","pret":-0.00424,"close":23.16}
{"ticker":"UBSH","date":"2015-01-07","pret":-0.00768,"close":23.16}
{"ticker":"UBSH","date":"2015-01-08","pret":-0.00043,"close":23.47}
{"ticker":"UBSH","date":"2015-01-09","pret":0.00342,"close":22.97}
{"ticker":"UBSH","date":"2015-01-12","pret":-0.02245,"close":22.74}
{"ticker":"UBSH","date":"2015-01-13","pret":-0.00044,"close":22.88}
{"ticker":"UBSH","date":"2015-01-14","pret":-0.00834,"close":22.82}
{"ticker":"UBSH","date":"2015-01-15","pret":0.00659,"close":22.62}
{"ticker":"UBSH","date":"2015-01-16","pret":-0.01455,"close":23.16}
{"ticker":"UBSH","date":"2015-01-20","pret":0.03104,"close":22.8}
{"ticker":"UBSH","date":"2015-01-21","pret":-0.02176,"close":22.6}
{"ticker":"UBSH","date":"2015-01-22","pret":0.00351,"close":23.6}
{"ticker":"UBSH","date":"2015-01-23","pret":0.03108,"close":23.46}
{"ticker":"UBSH","date":"2015-01-26","pret":-0.00383,"close":23.55}
{"ticker":"UBSH","date":"2015-01-27","pret":-0.00814,"close":23.27}
{"ticker":"UBSH","date":"2015-01-28","pret":-0.02614,"close":21.73}
{"ticker":"UBSH","date":"2015-01-29","pret":-0.06239,"close":20.42}
{"ticker":"UBSH","date":"2015-01-30","pret":-0.05456,"close":20}
{"ticker":"UBSH","date":"2015-02-02","pret":-0.00647,"close":20.7}
{"ticker":"UBSH","date":"2015-02-03","pret":0.04014,"close":21.25}
{"ticker":"UBSH","date":"2015-02-04","pret":0.01854,"close":21.41}
{"ticker":"UBSH","date":"2015-02-05","pret":0.01357,"close":22.02}
{"ticker":"UBSH","date":"2015-02-06","pret":0.02569,"close":22.1}
{"ticker":"UBSH","date":"2015-02-09","pret":-0.00499,"close":21.56}
{"ticker":"UBSH","date":"2015-02-10","pret":-0.00731,"close":21.52}
{"ticker":"UBSH","date":"2015-02-11","pret":-0.02178,"close":21.33}
{"ticker":"UBSH","date":"2015-02-12","pret":0.00468,"close":21.9}
{"ticker":"UBSH","date":"2015-02-13","pret":0.02168,"close":21.86}
{"ticker":"UBSH","date":"2015-02-17","pret":0.00091,"close":21.67}
{"ticker":"UBSH","date":"2015-02-18","pret":-0.01377,"close":21.5}
{"ticker":"UBSH","date":"2015-02-19","pret":-0.00976,"close":21.45}
{"ticker":"UBSH","date":"2015-02-20","pret":0.00373,"close":21.5}
{"ticker":"UBSH","date":"2015-02-23","pret":-0.00606,"close":21.86}
{"ticker":"UBSH","date":"2015-02-24","pret":0.02176,"close":21.96}
{"ticker":"UBSH","date":"2015-02-25","pret":0.00366,"close":21.91}
{"ticker":"UBSH","date":"2015-02-26","pret":-0.00366,"close":22}
{"ticker":"UBSH","date":"2015-02-27","pret":0.00457,"close":21.87}
{"ticker":"UBSH","date":"2015-03-02","pret":-0.0064,"close":21.9}
{"ticker":"UBSH","date":"2015-03-03","pret":0.00046,"close":21.89}
{"ticker":"UBSH","date":"2015-03-04","pret":-0.00046,"close":21.59}
{"ticker":"UBSH","date":"2015-03-05","pret":-0.01014,"close":21.56}
{"ticker":"UBSH","date":"2015-03-06","pret":-0.01212,"close":21.43}
{"ticker":"UBSH","date":"2015-03-09","pret":0.00841,"close":21.59}
{"ticker":"UBSH","date":"2015-03-10","pret":-0.0028,"close":21.26}
{"ticker":"UBSH","date":"2015-03-11","pret":-0.0089,"close":21.38}
{"ticker":"UBSH","date":"2015-03-12","pret":0.02003,"close":22.53}
{"ticker":"UBSH","date":"2015-03-13","pret":0.03979,"close":22.58}
{"ticker":"UBSH","date":"2015-03-16","pret":0.00575,"close":22.69}
{"ticker":"UBSH","date":"2015-03-17","pret":-0.00176,"close":22.64}
{"ticker":"UBSH","date":"2015-03-18","pret":-0.00398,"close":22.69}
{"ticker":"UBSH","date":"2015-03-19","pret":0.00177,"close":22.52}
{"ticker":"UBSH","date":"2015-03-20","pret":0.00309,"close":22.85}
{"ticker":"UBSH","date":"2015-03-23","pret":0.00352,"close":22.74}
{"ticker":"UBSH","date":"2015-03-24","pret":-0.00176,"close":22.82}
{"ticker":"UBSH","date":"2015-03-25","pret":0.00571,"close":22.16}
{"ticker":"UBSH","date":"2015-03-26","pret":-0.03022,"close":22.24}
{"ticker":"UBSH","date":"2015-03-27","pret":0.00405,"close":22.27}
{"ticker":"UBSH","date":"2015-03-30","pret":0.00314,"close":22.47}
{"ticker":"UBSH","date":"2015-03-31","pret":0.00179,"close":22.21}
{"ticker":"UBSH","date":"2015-04-01","pret":-0.01079,"close":22.42}
{"ticker":"UBSH","date":"2015-04-02","pret":0.01525,"close":22.47}
{"ticker":"UBSH","date":"2015-04-06","pret":-0.01029,"close":22.42}
{"ticker":"UBSH","date":"2015-04-07","pret":0.00538,"close":22.28}
{"ticker":"UBSH","date":"2015-04-08","pret":-0.00359,"close":22.45}
{"ticker":"UBSH","date":"2015-04-09","pret":0.01382,"close":22.49}
{"ticker":"UBSH","date":"2015-04-10","pret":-0.0031,"close":22.5}
{"ticker":"UBSH","date":"2015-04-13","pret":-0.00445,"close":22.67}
{"ticker":"UBSH","date":"2015-04-14","pret":0.01198,"close":22.42}
{"ticker":"UBSH","date":"2015-04-15","pret":-0.00575,"close":22.56}
{"ticker":"UBSH","date":"2015-04-16","pret":0.00044,"close":22.73}
{"ticker":"UBSH","date":"2015-04-17","pret":0.00133,"close":22.19}
{"ticker":"UBSH","date":"2015-04-20","pret":-0.06351,"close":21.41}
{"ticker":"UBSH","date":"2015-04-21","pret":0.00752,"close":21.25}
{"ticker":"UBSH","date":"2015-04-22","pret":-0.00752,"close":21.56}
{"ticker":"UBSH","date":"2015-04-23","pret":0.01172,"close":21.81}
{"ticker":"UBSH","date":"2015-04-24","pret":0.01848,"close":21.81}
{"ticker":"UBSH","date":"2015-04-27","pret":0.00229,"close":21.75}
{"ticker":"UBSH","date":"2015-04-28","pret":-0.00641,"close":22.16}
{"ticker":"UBSH","date":"2015-04-29","pret":0.0155,"close":22}
{"ticker":"UBSH","date":"2015-04-30","pret":-0.01092,"close":21.76}
{"ticker":"UBSH","date":"2015-05-01","pret":-0.0055,"close":21.55}
{"ticker":"UBSH","date":"2015-05-04","pret":-0.00785,"close":21.51}
{"ticker":"UBSH","date":"2015-05-05","pret":-0.00418,"close":21.61}
{"ticker":"UBSH","date":"2015-05-06","pret":0.00696,"close":21.87}
{"ticker":"UBSH","date":"2015-05-07","pret":0.0092,"close":21.95}
{"ticker":"UBSH","date":"2015-05-08","pret":0.01455,"close":21.99}
{"ticker":"UBSH","date":"2015-05-11","pret":-0.01135,"close":21.98}
{"ticker":"UBSH","date":"2015-05-12","pret":-0.00046,"close":22.02}
{"ticker":"UBSH","date":"2015-05-13","pret":0.00046,"close":21.83}
{"ticker":"UBSH","date":"2015-05-14","pret":-0.0032,"close":21.89}
{"ticker":"UBSH","date":"2015-05-15","pret":0.00092,"close":21.66}
{"ticker":"UBSH","date":"2015-05-18","pret":-0.00689,"close":21.99}
{"ticker":"UBSH","date":"2015-05-19","pret":0.01464,"close":22.03}
{"ticker":"UBSH","date":"2015-05-20","pret":0.00136,"close":21.92}
{"ticker":"UBSH","date":"2015-05-21","pret":-0.00272,"close":22}
{"ticker":"UBSH","date":"2015-05-22","pret":-0.00228,"close":21.92}
{"ticker":"UBSH","date":"2015-05-26","pret":-0.00457,"close":21.75}
{"ticker":"UBSH","date":"2015-05-27","pret":-0.00138,"close":22.05}
{"ticker":"UBSH","date":"2015-05-28","pret":0.01004,"close":21.97}
{"ticker":"UBSH","date":"2015-05-29","pret":-0.00182,"close":21.61}
{"ticker":"UBSH","date":"2015-06-01","pret":-0.00868,"close":21.69}
{"ticker":"UBSH","date":"2015-06-02","pret":-0.01107,"close":21.93}
{"ticker":"UBSH","date":"2015-06-03","pret":0.01793,"close":22.22}
{"ticker":"UBSH","date":"2015-06-04","pret":0.005,"close":21.88}
{"ticker":"UBSH","date":"2015-06-05","pret":-0.00454,"close":22.19}
{"ticker":"UBSH","date":"2015-06-08","pret":0.00545,"close":22.1}
{"ticker":"UBSH","date":"2015-06-09","pret":0.00407,"close":22.14}
{"ticker":"UBSH","date":"2015-06-10","pret":-0.0009,"close":22.62}
{"ticker":"UBSH","date":"2015-06-11","pret":0.02056,"close":22.74}
{"ticker":"UBSH","date":"2015-06-12","pret":0.00397,"close":22.65}
{"ticker":"UBSH","date":"2015-06-15","pret":-0.00752,"close":22.6}
{"ticker":"UBSH","date":"2015-06-16","pret":-0.00178,"close":22.77}
{"ticker":"UBSH","date":"2015-06-17","pret":0.01719,"close":22.73}
{"ticker":"UBSH","date":"2015-06-18","pret":-0.00219,"close":22.97}
{"ticker":"UBSH","date":"2015-06-19","pret":0.00306,"close":23.19}
{"ticker":"UBSH","date":"2015-06-22","pret":0.0216,"close":23.33}
{"ticker":"UBSH","date":"2015-06-23","pret":-0.00514,"close":23.7}
{"ticker":"UBSH","date":"2015-06-24","pret":0.01788,"close":23.35}
{"ticker":"UBSH","date":"2015-06-25","pret":-0.01317,"close":23.35}
{"ticker":"UBSH","date":"2015-06-26","pret":0.00384,"close":23.68}
{"ticker":"UBSH","date":"2015-06-29","pret":0.00128,"close":23.14}
{"ticker":"UBSH","date":"2015-06-30","pret":-0.00769,"close":23.24}
{"ticker":"UBSH","date":"2015-07-01","pret":0.00769,"close":23.65}
{"ticker":"UBSH","date":"2015-07-02","pret":0.0072,"close":23.16}
{"ticker":"UBSH","date":"2015-07-06","pret":-0.02957,"close":23.28}
{"ticker":"UBSH","date":"2015-07-07","pret":0.00823,"close":22.99}
{"ticker":"UBSH","date":"2015-07-08","pret":-0.01697,"close":22.91}
{"ticker":"UBSH","date":"2015-07-09","pret":0.01912,"close":23.04}
{"ticker":"UBSH","date":"2015-07-10","pret":0.00387,"close":23.43}
{"ticker":"UBSH","date":"2015-07-13","pret":0.00897,"close":23.66}
{"ticker":"UBSH","date":"2015-07-14","pret":0.00382,"close":23.6}
{"ticker":"UBSH","date":"2015-07-15","pret":0.00085,"close":23.68}
{"ticker":"UBSH","date":"2015-07-16","pret":0.00296,"close":23.6}
{"ticker":"UBSH","date":"2015-07-17","pret":-0.00084,"close":23.46}
{"ticker":"UBSH","date":"2015-07-20","pret":-0.00678,"close":23.44}
{"ticker":"UBSH","date":"2015-07-21","pret":-0.00298,"close":23.27}
{"ticker":"UBSH","date":"2015-07-22","pret":0.00807,"close":24}
{"ticker":"UBSH","date":"2015-07-23","pret":0.02009,"close":24.24}
{"ticker":"UBSH","date":"2015-07-24","pret":0.0029,"close":24.25}
{"ticker":"UBSH","date":"2015-07-27","pret":-0.00872,"close":24.19}
{"ticker":"UBSH","date":"2015-07-28","pret":0.01243,"close":24.4}
{"ticker":"UBSH","date":"2015-07-29","pret":0.0037,"close":24.37}
{"ticker":"UBSH","date":"2015-07-30","pret":-0.00411,"close":24.58}
{"ticker":"UBSH","date":"2015-07-31","pret":0.01309,"close":24.68}
{"ticker":"UBSH","date":"2015-08-03","pret":0.00122,"close":24.65}
{"ticker":"UBSH","date":"2015-08-04","pret":0.00162,"close":24.62}
{"ticker":"UBSH","date":"2015-08-05","pret":0.00445,"close":24.84}
{"ticker":"UBSH","date":"2015-08-06","pret":0.00403,"close":24.58}
{"ticker":"UBSH","date":"2015-08-07","pret":-0.01866,"close":24.37}
{"ticker":"UBSH","date":"2015-08-10","pret":-0.00123,"close":24.72}
{"ticker":"UBSH","date":"2015-08-11","pret":0.00491,"close":24.38}
{"ticker":"UBSH","date":"2015-08-12","pret":-0.01232,"close":24.05}
{"ticker":"UBSH","date":"2015-08-13","pret":-0.00705,"close":24.12}
{"ticker":"UBSH","date":"2015-08-14","pret":-0.00083,"close":24.35}
{"ticker":"UBSH","date":"2015-08-17","pret":0.00788,"close":24.31}
{"ticker":"UBSH","date":"2015-08-18","pret":0.00206,"close":24.25}
{"ticker":"UBSH","date":"2015-08-19","pret":-0.00372,"close":23.96}
{"ticker":"UBSH","date":"2015-08-20","pret":-0.01669,"close":23.5}
{"ticker":"UBSH","date":"2015-08-21","pret":-0.02946,"close":23.39}
{"ticker":"UBSH","date":"2015-08-24","pret":-0.0299,"close":22.36}
{"ticker":"UBSH","date":"2015-08-25","pret":0.02687,"close":21.91}
{"ticker":"UBSH","date":"2015-08-26","pret":-0.02776,"close":22.5}
{"ticker":"UBSH","date":"2015-08-27","pret":0.00535,"close":23.04}
{"ticker":"UBSH","date":"2015-08-28","pret":0.02502,"close":23.3}
{"ticker":"UBSH","date":"2015-08-31","pret":0.00992,"close":23.6}
{"ticker":"UBSH","date":"2015-09-01","pret":-0.00129,"close":22.8}
{"ticker":"UBSH","date":"2015-09-02","pret":-0.00431,"close":23.34}
{"ticker":"UBSH","date":"2015-09-03","pret":0.01457,"close":23.6}
{"ticker":"UBSH","date":"2015-09-04","pret":-0.00469,"close":23.34}
{"ticker":"UBSH","date":"2015-09-08","pret":0.01653,"close":23.83}
{"ticker":"UBSH","date":"2015-09-09","pret":0.00754,"close":23.47}
{"ticker":"UBSH","date":"2015-09-10","pret":-0.02279,"close":23.61}
{"ticker":"UBSH","date":"2015-09-11","pret":0.00128,"close":23.69}
{"ticker":"UBSH","date":"2015-09-14","pret":0.01018,"close":23.62}
{"ticker":"UBSH","date":"2015-09-15","pret":0.00084,"close":24.19}
{"ticker":"UBSH","date":"2015-09-16","pret":0.01631,"close":24.14}
{"ticker":"UBSH","date":"2015-09-17","pret":0.00331,"close":23.6}
{"ticker":"UBSH","date":"2015-09-18","pret":-0.04265,"close":23.16}
{"ticker":"UBSH","date":"2015-09-21","pret":0.01328,"close":23.76}
{"ticker":"UBSH","date":"2015-09-22","pret":0.0051,"close":23.61}
{"ticker":"UBSH","date":"2015-09-23","pret":0.00296,"close":23.73}
{"ticker":"UBSH","date":"2015-09-24","pret":-0.00466,"close":24.12}
{"ticker":"UBSH","date":"2015-09-25","pret":0.03461,"close":24.03}
{"ticker":"UBSH","date":"2015-09-28","pret":-0.01987,"close":23.97}
{"ticker":"UBSH","date":"2015-09-29","pret":0.00584,"close":24.01}
{"ticker":"UBSH","date":"2015-09-30","pret":0.00539,"close":24}
{"ticker":"UBSH","date":"2015-10-01","pret":-0.00497,"close":23.79}
{"ticker":"UBSH","date":"2015-10-02","pret":-0.01972,"close":23.61}
{"ticker":"UBSH","date":"2015-10-05","pret":0.01096,"close":24.18}
{"ticker":"UBSH","date":"2015-10-06","pret":0.00752,"close":23.95}
{"ticker":"UBSH","date":"2015-10-07","pret":0.00083,"close":24.36}
{"ticker":"UBSH","date":"2015-10-08","pret":0.01198,"close":24.76}
{"ticker":"UBSH","date":"2015-10-09","pret":0.02193,"close":24.83}
{"ticker":"UBSH","date":"2015-10-12","pret":-0.00403,"close":25.27}
{"ticker":"UBSH","date":"2015-10-13","pret":0.01322,"close":25.36}
{"ticker":"UBSH","date":"2015-10-14","pret":0.01305,"close":24.64}
{"ticker":"UBSH","date":"2015-10-15","pret":-0.02668,"close":25.41}
{"ticker":"UBSH","date":"2015-10-16","pret":0.02786,"close":25.65}
{"ticker":"UBSH","date":"2015-10-19","pret":0.00821,"close":25.45}
{"ticker":"UBSH","date":"2015-10-20","pret":0.00427,"close":25.55}
{"ticker":"UBSH","date":"2015-10-21","pret":0.00232,"close":25.25}
{"ticker":"UBSH","date":"2015-10-22","pret":-0.01756,"close":25.5}
{"ticker":"UBSH","date":"2015-10-23","pret":0.0094,"close":25.94}
{"ticker":"UBSH","date":"2015-10-26","pret":0.01355,"close":25.77}
{"ticker":"UBSH","date":"2015-10-27","pret":-0.01122,"close":25.4}
{"ticker":"UBSH","date":"2015-10-28","pret":-0.00859,"close":26.2}
{"ticker":"UBSH","date":"2015-10-29","pret":0.02556,"close":26.09}
{"ticker":"UBSH","date":"2015-10-30","pret":-0.00115,"close":25.05}
{"ticker":"UBSH","date":"2015-11-02","pret":-0.03824,"close":25.45}
{"ticker":"UBSH","date":"2015-11-03","pret":0.02281,"close":25.75}
{"ticker":"UBSH","date":"2015-11-04","pret":0.00194,"close":25.71}
{"ticker":"UBSH","date":"2015-11-05","pret":-0.00155,"close":25.85}
{"ticker":"UBSH","date":"2015-11-06","pret":0.01236,"close":26.3}
{"ticker":"UBSH","date":"2015-11-09","pret":0.00955,"close":26.01}
{"ticker":"UBSH","date":"2015-11-10","pret":-0.01958,"close":26.18}
{"ticker":"UBSH","date":"2015-11-11","pret":0.0192,"close":26.53}
{"ticker":"UBSH","date":"2015-11-12","pret":0.00038,"close":26.45}
{"ticker":"UBSH","date":"2015-11-13","pret":-0.00038,"close":26.2}
{"ticker":"UBSH","date":"2015-11-16","pret":-0.00343,"close":26.32}
{"ticker":"UBSH","date":"2015-11-17","pret":0.00723,"close":26.3}
{"ticker":"UBSH","date":"2015-11-18","pret":0.00152,"close":26.38}
{"ticker":"UBSH","date":"2015-11-19","pret":-0.00303,"close":26.37}
{"ticker":"UBSH","date":"2015-11-20","pret":0.00379,"close":26.37}
{"ticker":"UBSH","date":"2015-11-23","pret":-0.00265,"close":26.6}
{"ticker":"UBSH","date":"2015-11-24","pret":0.00378,"close":26.73}
{"ticker":"UBSH","date":"2015-11-25","pret":0.00902,"close":26.71}
{"ticker":"UBSH","date":"2015-11-26"}
{"ticker":"UBSH","date":"2015-11-27","pret":0.00187,"close":26.92}
{"ticker":"UBSH","date":"2015-11-30","pret":0.00744,"close":26.85}
{"ticker":"UBSH","date":"2015-12-01","pret":0.00185,"close":26.85}
{"ticker":"UBSH","date":"2015-12-02","pret":-0.00855,"close":26.79}
{"ticker":"UBSH","date":"2015-12-03","pret":0.00373,"close":26.78}
{"ticker":"UBSH","date":"2015-12-04","pret":-0.00223,"close":27.13}
{"ticker":"UBSH","date":"2015-12-07","pret":0.01075,"close":26.66}
{"ticker":"UBSH","date":"2015-12-08","pret":-0.02275,"close":26.61}
{"ticker":"UBSH","date":"2015-12-09","pret":-0.00492,"close":26.13}
{"ticker":"UBSH","date":"2015-12-10","pret":-0.00838,"close":26.05}
{"ticker":"UBSH","date":"2015-12-11","pret":-0.02281,"close":25.29}
{"ticker":"UBSH","date":"2015-12-14","pret":-0.00943,"close":25.49}
{"ticker":"UBSH","date":"2015-12-15","pret":0.01177,"close":26.13}
{"ticker":"UBSH","date":"2015-12-16","pret":0.02504,"close":26.15}
{"ticker":"UBSH","date":"2015-12-17"}
{"ticker":"UBSH","date":"2015-12-18","pret":-0.03052,"close":24.87}
{"ticker":"UBSH","date":"2015-12-21","pret":-0.02101,"close":25.15}
{"ticker":"UBSH","date":"2015-12-22","pret":0.01155,"close":25.3}
{"ticker":"UBSH","date":"2015-12-23","pret":0.00828,"close":25.3}
{"ticker":"UBSH","date":"2015-12-24","pret":-0.0063,"close":25.55}
{"ticker":"UBSH","date":"2015-12-28","pret":0.00473,"close":25.56}
{"ticker":"UBSH","date":"2015-12-29","pret":0.01057,"close":25.91}
{"ticker":"UBSH","date":"2015-12-30","pret":0.0066,"close":25.73}
{"ticker":"UBSH","date":"2015-12-31","pret":-0.00854,"close":25.24}
{"ticker":"UBSH","date":"2016-01-04","pret":-0.02568,"close":24.96}
{"ticker":"UBSH","date":"2016-01-05","pret":0.0016,"close":25.2}
{"ticker":"UBSI","date":"2015-01-02","pret":0.00742,"close":37.01}
{"ticker":"UBSI","date":"2015-01-05","pret":-0.03166,"close":35.79}
{"ticker":"UBSI","date":"2015-01-06","pret":-0.02094,"close":34.91}
{"ticker":"UBSI","date":"2015-01-07","pret":-0.01684,"close":35.52}
{"ticker":"UBSI","date":"2015-01-08","pret":0.01489,"close":36.5}
{"ticker":"UBSI","date":"2015-01-09","pret":0.02125,"close":35.85}
{"ticker":"UBSI","date":"2015-01-12","pret":-0.02293,"close":35.6}
{"ticker":"UBSI","date":"2015-01-13","pret":0.0014,"close":35.93}
{"ticker":"UBSI","date":"2015-01-14","pret":-0.01405,"close":35.25}
{"ticker":"UBSI","date":"2015-01-15","pret":-0.00539,"close":34.59}
{"ticker":"UBSI","date":"2015-01-16","pret":-0.01954,"close":35.35}
{"ticker":"UBSI","date":"2015-01-20","pret":0.02521,"close":34.72}
{"ticker":"UBSI","date":"2015-01-21","pret":-0.02492,"close":34.33}
{"ticker":"UBSI","date":"2015-01-22","pret":0.00434,"close":36.49}
{"ticker":"UBSI","date":"2015-01-23","pret":0.05478,"close":36.2}
{"ticker":"UBSI","date":"2015-01-26","pret":-0.00576,"close":36.6}
{"ticker":"UBSI","date":"2015-01-27","pret":-0.0105,"close":35.59}
{"ticker":"UBSI","date":"2015-01-28","pret":-0.00222,"close":34.6}
{"ticker":"UBSI","date":"2015-01-29","pret":-0.03803,"close":34.84}
{"ticker":"UBSI","date":"2015-01-30","pret":-0.00406,"close":33.81}
{"ticker":"UBSI","date":"2015-02-02","pret":-0.0111,"close":35.17}
{"ticker":"UBSI","date":"2015-02-03","pret":0.04283,"close":35.61}
{"ticker":"UBSI","date":"2015-02-04","pret":-0.00056,"close":35.19}
{"ticker":"UBSI","date":"2015-02-05","pret":-0.00056,"close":35.91}
{"ticker":"UBSI","date":"2015-02-06","pret":0.01621,"close":36.35}
{"ticker":"UBSI","date":"2015-02-09","pret":0.00249,"close":35.85}
{"ticker":"UBSI","date":"2015-02-10","pret":0.00331,"close":36.05}
{"ticker":"UBSI","date":"2015-02-11","pret":-0.00747,"close":35.97}
{"ticker":"UBSI","date":"2015-02-12","pret":0.00554,"close":36.84}
{"ticker":"UBSI","date":"2015-02-13","pret":0.0167,"close":36.83}
{"ticker":"UBSI","date":"2015-02-17","pret":-0.00435,"close":37.08}
{"ticker":"UBSI","date":"2015-02-18","pret":0.00896,"close":36.65}
{"ticker":"UBSI","date":"2015-02-19","pret":-0.01607,"close":36.58}
{"ticker":"UBSI","date":"2015-02-20","pret":0.00493,"close":36.9}
{"ticker":"UBSI","date":"2015-02-23","pret":0.00409,"close":36.92}
{"ticker":"UBSI","date":"2015-02-24","pret":0.0038,"close":37.23}
{"ticker":"UBSI","date":"2015-02-25","pret":0.00702,"close":36.92}
{"ticker":"UBSI","date":"2015-02-26","pret":-0.0073,"close":37.57}
{"ticker":"UBSI","date":"2015-02-27","pret":0.01427,"close":37.45}
{"ticker":"UBSI","date":"2015-03-02","pret":0.00267,"close":37.72}
{"ticker":"UBSI","date":"2015-03-03","pret":0.00027,"close":37.27}
{"ticker":"UBSI","date":"2015-03-04","pret":-0.0083,"close":37}
{"ticker":"UBSI","date":"2015-03-05","pret":-0.00593,"close":37.09}
{"ticker":"UBSI","date":"2015-03-06","pret":-0.00027,"close":37.21}
{"ticker":"UBSI","date":"2015-03-09","pret":0.00701,"close":37.55}
{"ticker":"UBSI","date":"2015-03-10","pret":-0.00242,"close":36.78}
{"ticker":"UBSI","date":"2015-03-11","pret":-0.01328,"close":36.87}
{"ticker":"UBSI","date":"2015-03-12","pret":0.01301,"close":37.98}
{"ticker":"UBSI","date":"2015-03-13","pret":0.01973,"close":37.98}
{"ticker":"UBSI","date":"2015-03-16","pret":0.00343,"close":38.23}
{"ticker":"UBSI","date":"2015-03-17","pret":0.00132,"close":38.4}
{"ticker":"UBSI","date":"2015-03-18","pret":0.00524,"close":37.82}
{"ticker":"UBSI","date":"2015-03-19","pret":-0.01289,"close":37.91}
{"ticker":"UBSI","date":"2015-03-20","pret":0.00634,"close":38.43}
{"ticker":"UBSI","date":"2015-03-23","pret":0.01177,"close":37.9}
{"ticker":"UBSI","date":"2015-03-24","pret":-0.0197,"close":37.75}
{"ticker":"UBSI","date":"2015-03-25","pret":0.00132,"close":37.12}
{"ticker":"UBSI","date":"2015-03-26","pret":-0.02142,"close":37.22}
{"ticker":"UBSI","date":"2015-03-27","pret":0.00674,"close":37.09}
{"ticker":"UBSI","date":"2015-03-30","pret":0.00161,"close":37.6}
{"ticker":"UBSI","date":"2015-03-31","pret":0.00322,"close":37.58}
{"ticker":"UBSI","date":"2015-04-01","pret":0.0032,"close":37.5}
{"ticker":"UBSI","date":"2015-04-02","pret":-0.00187,"close":37.57}
{"ticker":"UBSI","date":"2015-04-06","pret":-0.00778,"close":37.26}
{"ticker":"UBSI","date":"2015-04-07","pret":0.00215,"close":37.35}
{"ticker":"UBSI","date":"2015-04-08","pret":0.00134,"close":37.24}
{"ticker":"UBSI","date":"2015-04-09","pret":-0.00322,"close":37.11}
{"ticker":"UBSI","date":"2015-04-10","pret":0.00215,"close":37.25}
{"ticker":"UBSI","date":"2015-04-13","pret":-0.00188,"close":37.7}
{"ticker":"UBSI","date":"2015-04-14","pret":0.0123,"close":37.21}
{"ticker":"UBSI","date":"2015-04-15","pret":-0.0072,"close":37.59}
{"ticker":"UBSI","date":"2015-04-16","pret":0.00401,"close":37.61}
{"ticker":"UBSI","date":"2015-04-17","pret":-0.00615,"close":37.07}
{"ticker":"UBSI","date":"2015-04-20","pret":-0.00322,"close":37.48}
{"ticker":"UBSI","date":"2015-04-21","pret":0.01284,"close":37.51}
{"ticker":"UBSI","date":"2015-04-22","pret":-0.00399,"close":37.82}
{"ticker":"UBSI","date":"2015-04-23","pret":0.00612,"close":37.94}
{"ticker":"UBSI","date":"2015-04-24","pret":0.00713,"close":37.64}
{"ticker":"UBSI","date":"2015-04-27","pret":-0.00766,"close":37.48}
{"ticker":"UBSI","date":"2015-04-28","pret":-0.01121,"close":38.41}
{"ticker":"UBSI","date":"2015-04-29","pret":0.02334,"close":38.4}
{"ticker":"UBSI","date":"2015-04-30","pret":0.00314,"close":37.58}
{"ticker":"UBSI","date":"2015-05-01","pret":-0.0158,"close":37.34}
{"ticker":"UBSI","date":"2015-05-04","pret":-0.00586,"close":37.75}
{"ticker":"UBSI","date":"2015-05-05","pret":0.00213,"close":37.55}
{"ticker":"UBSI","date":"2015-05-06","pret":0.00186,"close":37.79}
{"ticker":"UBSI","date":"2015-05-07","pret":0.00106,"close":37.75}
{"ticker":"UBSI","date":"2015-05-08","pret":0.01083,"close":37.81}
{"ticker":"UBSI","date":"2015-05-11","pret":-0.00871,"close":37.97}
{"ticker":"UBSI","date":"2015-05-12","pret":0.00344,"close":37.92}
{"ticker":"UBSI","date":"2015-05-13","pret":0.00553,"close":37.92}
{"ticker":"UBSI","date":"2015-05-14","pret":0.00105,"close":38.08}
{"ticker":"UBSI","date":"2015-05-15","pret":0.00079,"close":37.59}
{"ticker":"UBSI","date":"2015-05-18","pret":-0.01826,"close":38.31}
{"ticker":"UBSI","date":"2015-05-19","pret":0.02428,"close":38.57}
{"ticker":"UBSI","date":"2015-05-20","pret":0.00779,"close":38.4}
{"ticker":"UBSI","date":"2015-05-21","pret":-0.00962,"close":38.26}
{"ticker":"UBSI","date":"2015-05-22","pret":-0.00131,"close":38}
{"ticker":"UBSI","date":"2015-05-26","pret":-0.00814,"close":37.65}
{"ticker":"UBSI","date":"2015-05-27","pret":-0.00317,"close":38.23}
{"ticker":"UBSI","date":"2015-05-28","pret":0.01052,"close":38.16}
{"ticker":"UBSI","date":"2015-05-29","pret":-0.00446,"close":37.86}
{"ticker":"UBSI","date":"2015-06-01","pret":-0.00053,"close":37.73}
{"ticker":"UBSI","date":"2015-06-02","pret":-0.01297,"close":38.05}
{"ticker":"UBSI","date":"2015-06-03","pret":0.01796,"close":38.53}
{"ticker":"UBSI","date":"2015-06-04","pret":0.00678,"close":38.11}
{"ticker":"UBSI","date":"2015-06-05","pret":-0.00547,"close":38.84}
{"ticker":"UBSI","date":"2015-06-08","pret":0.01273,"close":38.47}
{"ticker":"UBSI","date":"2015-06-09","pret":-0.00595,"close":39.02}
{"ticker":"UBSI","date":"2015-06-10","pret":0.01033,"close":39.21}
{"ticker":"UBSI","date":"2015-06-11","pret":0.00666,"close":39.15}
{"ticker":"UBSI","date":"2015-06-12","pret":-0.00051,"close":39.05}
{"ticker":"UBSI","date":"2015-06-15","pret":-0.00769,"close":39.1}
{"ticker":"UBSI","date":"2015-06-16","pret":0.00488,"close":39.51}
{"ticker":"UBSI","date":"2015-06-17","pret":0.01424,"close":38.79}
{"ticker":"UBSI","date":"2015-06-18","pret":-0.01834,"close":39.24}
{"ticker":"UBSI","date":"2015-06-19","pret":0.011,"close":39.31}
{"ticker":"UBSI","date":"2015-06-22","pret":0.00558,"close":39.88}
{"ticker":"UBSI","date":"2015-06-23","pret":0.01132,"close":40.05}
{"ticker":"UBSI","date":"2015-06-24","pret":-0.00451,"close":39.52}
{"ticker":"UBSI","date":"2015-06-25","pret":-0.0005,"close":39.67}
{"ticker":"UBSI","date":"2015-06-26","pret":-0.00252,"close":40.03}
{"ticker":"UBSI","date":"2015-06-29","pret":0.00402,"close":39.13}
{"ticker":"UBSI","date":"2015-06-30","pret":-0.00629,"close":40.23}
{"ticker":"UBSI","date":"2015-07-01","pret":0.02173,"close":41.94}
{"ticker":"UBSI","date":"2015-07-02","pret":0.04399,"close":40.78}
{"ticker":"UBSI","date":"2015-07-06","pret":-0.03293,"close":40.97}
{"ticker":"UBSI","date":"2015-07-07","pret":0.0208,"close":40.85}
{"ticker":"UBSI","date":"2015-07-08","pret":-0.02644,"close":40.91}
{"ticker":"UBSI","date":"2015-07-09","pret":0.02308,"close":41.27}
{"ticker":"UBSI","date":"2015-07-10","pret":0.00599,"close":41.82}
{"ticker":"UBSI","date":"2015-07-13","pret":0.00262,"close":42.22}
{"ticker":"UBSI","date":"2015-07-14","pret":0.00522,"close":42.34}
{"ticker":"UBSI","date":"2015-07-15","pret":0.00943,"close":42.64}
{"ticker":"UBSI","date":"2015-07-16","pret":0.00678,"close":42.53}
{"ticker":"UBSI","date":"2015-07-17","pret":-0.01125,"close":42.45}
{"ticker":"UBSI","date":"2015-07-20","pret":0.00094,"close":42.72}
{"ticker":"UBSI","date":"2015-07-21","pret":0.00937,"close":42.48}
{"ticker":"UBSI","date":"2015-07-22","pret":-0.00843,"close":43.03}
{"ticker":"UBSI","date":"2015-07-23","pret":0.01053,"close":42.34}
{"ticker":"UBSI","date":"2015-07-24","pret":-0.01171,"close":41.92}
{"ticker":"UBSI","date":"2015-07-27","pret":-0.02094,"close":41.67}
{"ticker":"UBSI","date":"2015-07-28","pret":0.0048,"close":41.65}
{"ticker":"UBSI","date":"2015-07-29","pret":-0.00168,"close":40.57}
{"ticker":"UBSI","date":"2015-07-30","pret":-0.03489,"close":40.44}
{"ticker":"UBSI","date":"2015-07-31","pret":0.01013,"close":40.53}
{"ticker":"UBSI","date":"2015-08-03","pret":-0.00394,"close":40.87}
{"ticker":"UBSI","date":"2015-08-04","pret":0.01055,"close":41}
{"ticker":"UBSI","date":"2015-08-05","pret":0.00366,"close":40.96}
{"ticker":"UBSI","date":"2015-08-06","pret":-0.00537,"close":40.72}
{"ticker":"UBSI","date":"2015-08-07","pret":-0.00662,"close":40.06}
{"ticker":"UBSI","date":"2015-08-10","pret":-0.0084,"close":40.47}
{"ticker":"UBSI","date":"2015-08-11","pret":-0.00099,"close":40}
{"ticker":"UBSI","date":"2015-08-12","pret":-0.01024,"close":39.35}
{"ticker":"UBSI","date":"2015-08-13","pret":-0.01467,"close":39.44}
{"ticker":"UBSI","date":"2015-08-14","pret":0.00127,"close":39.9}
{"ticker":"UBSI","date":"2015-08-17","pret":0.0076,"close":39.8}
{"ticker":"UBSI","date":"2015-08-18","pret":0.00755,"close":39.67}
{"ticker":"UBSI","date":"2015-08-19","pret":-0.00856,"close":39.13}
{"ticker":"UBSI","date":"2015-08-20","pret":-0.01631,"close":38.53}
{"ticker":"UBSI","date":"2015-08-21","pret":-0.03052,"close":38.46}
{"ticker":"UBSI","date":"2015-08-24","pret":-0.01818,"close":36.65}
{"ticker":"UBSI","date":"2015-08-25","pret":0.02056,"close":36}
{"ticker":"UBSI","date":"2015-08-26","pret":-0.03304,"close":37}
{"ticker":"UBSI","date":"2015-08-27","pret":0.02001,"close":37.2}
{"ticker":"UBSI","date":"2015-08-28","pret":-0.01185,"close":37.18}
{"ticker":"UBSI","date":"2015-08-31","pret":0,"close":37.42}
{"ticker":"UBSI","date":"2015-09-01","pret":-0.00298,"close":36.1}
{"ticker":"UBSI","date":"2015-09-02","pret":-0.00901,"close":36.59}
{"ticker":"UBSI","date":"2015-09-03","pret":0.00383,"close":36.74}
{"ticker":"UBSI","date":"2015-09-04","pret":-0.01099,"close":36.37}
{"ticker":"UBSI","date":"2015-09-08","pret":0.01833,"close":37.14}
{"ticker":"UBSI","date":"2015-09-09","pret":0.01106,"close":36.61}
{"ticker":"UBSI","date":"2015-09-10","pret":-0.02141,"close":37.12}
{"ticker":"UBSI","date":"2015-09-11","pret":0.00927,"close":37.13}
{"ticker":"UBSI","date":"2015-09-14","pret":0.00784,"close":37.09}
{"ticker":"UBSI","date":"2015-09-15","pret":0.0051,"close":37.5}
{"ticker":"UBSI","date":"2015-09-16","pret":0.00187,"close":37.43}
{"ticker":"UBSI","date":"2015-09-17","pret":0.00267,"close":36.53}
{"ticker":"UBSI","date":"2015-09-18","pret":-0.04362,"close":35.97}
{"ticker":"UBSI","date":"2015-09-21","pret":0.01136,"close":36.49}
{"ticker":"UBSI","date":"2015-09-22","pret":-0.00691,"close":36.29}
{"ticker":"UBSI","date":"2015-09-23","pret":0.01104,"close":36.47}
{"ticker":"UBSI","date":"2015-09-24","pret":-0.00854,"close":36.87}
{"ticker":"UBSI","date":"2015-09-25","pret":0.03106,"close":37.36}
{"ticker":"UBSI","date":"2015-09-28","pret":0.00161,"close":37.25}
{"ticker":"UBSI","date":"2015-09-29","pret":-0.0008,"close":37.18}
{"ticker":"UBSI","date":"2015-09-30","pret":0.00481,"close":37.99}
{"ticker":"UBSI","date":"2015-10-01","pret":0.02294,"close":37.85}
{"ticker":"UBSI","date":"2015-10-02","pret":-0.02642,"close":36.96}
{"ticker":"UBSI","date":"2015-10-05","pret":-0.00241,"close":38.05}
{"ticker":"UBSI","date":"2015-10-06","pret":0.01755,"close":37.69}
{"ticker":"UBSI","date":"2015-10-07","pret":-0.00158,"close":38.46}
{"ticker":"UBSI","date":"2015-10-08","pret":0.01025,"close":39.08}
{"ticker":"UBSI","date":"2015-10-09","pret":0.01993,"close":38.74}
{"ticker":"UBSI","date":"2015-10-12","pret":-0.0103,"close":39.29}
{"ticker":"UBSI","date":"2015-10-13","pret":0.00953,"close":38.6}
{"ticker":"UBSI","date":"2015-10-14","pret":-0.01342,"close":37.43}
{"ticker":"UBSI","date":"2015-10-15","pret":-0.02021,"close":38.07}
{"ticker":"UBSI","date":"2015-10-16","pret":0.01343,"close":38.28}
{"ticker":"UBSI","date":"2015-10-19","pret":-0.00498,"close":38.22}
{"ticker":"UBSI","date":"2015-10-20","pret":0.00916,"close":38.91}
{"ticker":"UBSI","date":"2015-10-21","pret":0.01807,"close":38.2}
{"ticker":"UBSI","date":"2015-10-22","pret":-0.01521,"close":39.05}
{"ticker":"UBSI","date":"2015-10-23","pret":0.02083,"close":39.56}
{"ticker":"UBSI","date":"2015-10-26","pret":0.00786,"close":39.5}
{"ticker":"UBSI","date":"2015-10-27","pret":-0.00278,"close":39.54}
{"ticker":"UBSI","date":"2015-10-28","pret":0.00253,"close":40.83}
{"ticker":"UBSI","date":"2015-10-29","pret":0.02666,"close":41.14}
{"ticker":"UBSI","date":"2015-10-30","pret":0.00442,"close":39.55}
{"ticker":"UBSI","date":"2015-11-02","pret":-0.02128,"close":40.17}
{"ticker":"UBSI","date":"2015-11-03","pret":0.00075,"close":40.61}
{"ticker":"UBSI","date":"2015-11-04","pret":0.0166,"close":40.77}
{"ticker":"UBSI","date":"2015-11-05","pret":0.00392,"close":41.58}
{"ticker":"UBSI","date":"2015-11-06","pret":0.0249,"close":42.82}
{"ticker":"UBSI","date":"2015-11-09","pret":0.025,"close":42.79}
{"ticker":"UBSI","date":"2015-11-10","pret":-0.01101,"close":41.65}
{"ticker":"UBSI","date":"2015-11-11","pret":-0.01113,"close":41.55}
{"ticker":"UBSI","date":"2015-11-12","pret":-0.02337,"close":40.82}
{"ticker":"UBSI","date":"2015-11-13","pret":-0.01251,"close":40.23}
{"ticker":"UBSI","date":"2015-11-16","pret":-0.00868,"close":40.78}
{"ticker":"UBSI","date":"2015-11-17","pret":0.01654,"close":40.8}
{"ticker":"UBSI","date":"2015-11-18","pret":0.00342,"close":41.55}
{"ticker":"UBSI","date":"2015-11-19","pret":0.0085,"close":41.38}
{"ticker":"UBSI","date":"2015-11-20","pret":0.00579,"close":41.71}
{"ticker":"UBSI","date":"2015-11-23","pret":-0.00265,"close":41.96}
{"ticker":"UBSI","date":"2015-11-24","pret":0.00145,"close":42.22}
{"ticker":"UBSI","date":"2015-11-25","pret":0.01648,"close":42.41}
{"ticker":"UBSI","date":"2015-11-26"}
{"ticker":"UBSI","date":"2015-11-27","pret":0.00496,"close":42.29}
{"ticker":"UBSI","date":"2015-11-30","pret":-0.00094,"close":42.12}
{"ticker":"UBSI","date":"2015-12-01","pret":-0.00307,"close":42.36}
{"ticker":"UBSI","date":"2015-12-02","pret":0.00189,"close":41.45}
{"ticker":"UBSI","date":"2015-12-03","pret":-0.01164,"close":40.56}
{"ticker":"UBSI","date":"2015-12-04","pret":-0.03304,"close":41.34}
{"ticker":"UBSI","date":"2015-12-07","pret":0.01398,"close":40.33}
{"ticker":"UBSI","date":"2015-12-08","pret":-0.02892,"close":39.46}
{"ticker":"UBSI","date":"2015-12-09","pret":-0.02001,"close":38.4}
{"ticker":"UBSI","date":"2015-12-10","pret":-0.02303,"close":37.99}
{"ticker":"UBSI","date":"2015-12-11","pret":-0.02895,"close":37.11}
{"ticker":"UBSI","date":"2015-12-14","pret":-0.00081,"close":37.23}
{"ticker":"UBSI","date":"2015-12-15","pret":0.01499,"close":38.08}
{"ticker":"UBSI","date":"2015-12-16","pret":0.01634,"close":38.21}
{"ticker":"UBSI","date":"2015-12-17"}
{"ticker":"UBSI","date":"2015-12-18","pret":-0.02327,"close":37.14}
{"ticker":"UBSI","date":"2015-12-21","pret":-0.00402,"close":37.34}
{"ticker":"UBSI","date":"2015-12-22","pret":0.00643,"close":37.45}
{"ticker":"UBSI","date":"2015-12-23","pret":0.00559,"close":37.73}
{"ticker":"UBSI","date":"2015-12-24","pret":-0.00239,"close":37.68}
{"ticker":"UBSI","date":"2015-12-28","pret":0.00186,"close":37.67}
{"ticker":"UBSI","date":"2015-12-29","pret":0.00477,"close":38}
{"ticker":"UBSI","date":"2015-12-30","pret":0.00343,"close":37.4}
{"ticker":"UBSI","date":"2015-12-31","pret":-0.01888,"close":36.99}
{"ticker":"UBSI","date":"2016-01-04","pret":-0.01242,"close":35.92}
{"ticker":"UBSI","date":"2016-01-05","pret":-0.01699,"close":36.08}
{"ticker":"UCBI","date":"2015-01-02","pret":-0.0224,"close":18.69}
{"ticker":"UCBI","date":"2015-01-05","pret":-0.07606,"close":18.2}
{"ticker":"UCBI","date":"2015-01-06","pret":0.03299,"close":17.72}
{"ticker":"UCBI","date":"2015-01-07","pret":-0.04558,"close":17.84}
{"ticker":"UCBI","date":"2015-01-08","pret":0.03563,"close":18.11}
{"ticker":"UCBI","date":"2015-01-09","pret":0.00775,"close":17.48}
{"ticker":"UCBI","date":"2015-01-12","pret":-0.04222,"close":17.36}
{"ticker":"UCBI","date":"2015-01-13","pret":0.00973,"close":17.26}
{"ticker":"UCBI","date":"2015-01-14","pret":-0.03182,"close":17.18}
{"ticker":"UCBI","date":"2015-01-15","pret":0.00878,"close":16.81}
{"ticker":"UCBI","date":"2015-01-16","pret":-0.02478,"close":17.06}
{"ticker":"UCBI","date":"2015-01-20","pret":0.016,"close":16.89}
{"ticker":"UCBI","date":"2015-01-21","pret":0.00586,"close":16.94}
{"ticker":"UCBI","date":"2015-01-22","pret":0.00233,"close":17.88}
{"ticker":"UCBI","date":"2015-01-23","pret":0.04224,"close":17.89}
{"ticker":"UCBI","date":"2015-01-26","pret":0.00168,"close":17.95}
{"ticker":"UCBI","date":"2015-01-27","pret":-0.01348,"close":17.65}
{"ticker":"UCBI","date":"2015-01-28","pret":0.00957,"close":17.66}
{"ticker":"UCBI","date":"2015-01-29","pret":-0.01127,"close":17.99}
{"ticker":"UCBI","date":"2015-01-30","pret":0.0079,"close":17.51}
{"ticker":"UCBI","date":"2015-02-02","pret":-0.01017,"close":18.1}
{"ticker":"UCBI","date":"2015-02-03","pret":0.0346,"close":18.45}
{"ticker":"UCBI","date":"2015-02-04","pret":0.00492,"close":18.63}
{"ticker":"UCBI","date":"2015-02-05","pret":0.0232,"close":18.99}
{"ticker":"UCBI","date":"2015-02-06","pret":0.01061,"close":19.06}
{"ticker":"UCBI","date":"2015-02-09","pret":0.00369,"close":18.85}
{"ticker":"UCBI","date":"2015-02-10","pret":0.00105,"close":18.97}
{"ticker":"UCBI","date":"2015-02-11","pret":-0.00685,"close":18.97}
{"ticker":"UCBI","date":"2015-02-12","pret":0.01104,"close":19.24}
{"ticker":"UCBI","date":"2015-02-13","pret":0.00626,"close":19.26}
{"ticker":"UCBI","date":"2015-02-17","pret":-0.00104,"close":19.47}
{"ticker":"UCBI","date":"2015-02-18","pret":0.00829,"close":18.86}
{"ticker":"UCBI","date":"2015-02-19","pret":-0.02879,"close":18.99}
{"ticker":"UCBI","date":"2015-02-20","pret":0.00899,"close":19.01}
{"ticker":"UCBI","date":"2015-02-23","pret":-0.00211,"close":18.82}
{"ticker":"UCBI","date":"2015-02-24","pret":-0.00529,"close":18.84}
{"ticker":"UCBI","date":"2015-02-25","pret":0,"close":18.87}
{"ticker":"UCBI","date":"2015-02-26","pret":-0.00266,"close":19.24}
{"ticker":"UCBI","date":"2015-02-27","pret":0.01739,"close":19.02}
{"ticker":"UCBI","date":"2015-03-02","pret":-0.00787,"close":19.35}
{"ticker":"UCBI","date":"2015-03-03","pret":0.01204,"close":19.28}
{"ticker":"UCBI","date":"2015-03-04","pret":-0.00313,"close":19.03}
{"ticker":"UCBI","date":"2015-03-05","pret":-0.00839,"close":19.05}
{"ticker":"UCBI","date":"2015-03-06","pret":-0.00899,"close":18.98}
{"ticker":"UCBI","date":"2015-03-09","pret":0.00899,"close":19}
{"ticker":"UCBI","date":"2015-03-10","pret":-0.01111,"close":18.8}
{"ticker":"UCBI","date":"2015-03-11","pret":-0.00427,"close":18.94}
{"ticker":"UCBI","date":"2015-03-12","pret":0.01433,"close":19.19}
{"ticker":"UCBI","date":"2015-03-13","pret":0.01048,"close":19.05}
{"ticker":"UCBI","date":"2015-03-16","pret":-0.00261,"close":18.95}
{"ticker":"UCBI","date":"2015-03-17","pret":-0.00998,"close":19.05}
{"ticker":"UCBI","date":"2015-03-18","pret":0.00211,"close":18.44}
{"ticker":"UCBI","date":"2015-03-19","pret":-0.02995,"close":18.42}
{"ticker":"UCBI","date":"2015-03-20","pret":0.00379,"close":19}
{"ticker":"UCBI","date":"2015-03-23","pret":0.02246,"close":18.8}
{"ticker":"UCBI","date":"2015-03-24","pret":-0.00371,"close":18.63}
{"ticker":"UCBI","date":"2015-03-25","pret":-0.01175,"close":18.45}
{"ticker":"UCBI","date":"2015-03-26","pret":-0.00917,"close":18.63}
{"ticker":"UCBI","date":"2015-03-27","pret":0.01132,"close":18.51}
{"ticker":"UCBI","date":"2015-03-30","pret":-0.00484,"close":18.87}
{"ticker":"UCBI","date":"2015-03-31","pret":0.00804,"close":18.88}
{"ticker":"UCBI","date":"2015-04-01","pret":0.00373,"close":19.05}
{"ticker":"UCBI","date":"2015-04-02","pret":0.01427,"close":19.01}
{"ticker":"UCBI","date":"2015-04-06","pret":-0.01214,"close":18.9}
{"ticker":"UCBI","date":"2015-04-07","pret":0.00477,"close":18.95}
{"ticker":"UCBI","date":"2015-04-08","pret":-0.00106,"close":18.81}
{"ticker":"UCBI","date":"2015-04-09","pret":-0.00637,"close":18.8}
{"ticker":"UCBI","date":"2015-04-10","pret":0.0069,"close":18.88}
{"ticker":"UCBI","date":"2015-04-13","pret":-0.00053,"close":19.03}
{"ticker":"UCBI","date":"2015-04-14","pret":0.00686,"close":18.95}
{"ticker":"UCBI","date":"2015-04-15","pret":0,"close":19.01}
{"ticker":"UCBI","date":"2015-04-16","pret":-0.00316,"close":18.95}
{"ticker":"UCBI","date":"2015-04-17","pret":-0.00794,"close":18.31}
{"ticker":"UCBI","date":"2015-04-20","pret":-0.02311,"close":18.52}
{"ticker":"UCBI","date":"2015-04-21","pret":0.00704,"close":18.49}
{"ticker":"UCBI","date":"2015-04-22","pret":-0.00977,"close":18.47}
{"ticker":"UCBI","date":"2015-04-23","pret":0.00869,"close":18.45}
{"ticker":"UCBI","date":"2015-04-24","pret":0.0027,"close":18.94}
{"ticker":"UCBI","date":"2015-04-27","pret":0.02292,"close":18.77}
{"ticker":"UCBI","date":"2015-04-28","pret":-0.01059,"close":19.04}
{"ticker":"UCBI","date":"2015-04-29","pret":0.01217,"close":18.95}
{"ticker":"UCBI","date":"2015-04-30","pret":-0.00951,"close":18.61}
{"ticker":"UCBI","date":"2015-05-01","pret":-0.00961,"close":18.43}
{"ticker":"UCBI","date":"2015-05-04","pret":-0.00916,"close":18.59}
{"ticker":"UCBI","date":"2015-05-05","pret":0.00054,"close":18.47}
{"ticker":"UCBI","date":"2015-05-06","pret":0.00216,"close":18.71}
{"ticker":"UCBI","date":"2015-05-07","pret":0.00323,"close":18.62}
{"ticker":"UCBI","date":"2015-05-08","pret":0.00429,"close":18.65}
{"ticker":"UCBI","date":"2015-05-11","pret":-0.00107,"close":18.76}
{"ticker":"UCBI","date":"2015-05-12","pret":0.00161,"close":18.76}
{"ticker":"UCBI","date":"2015-05-13","pret":0.00374,"close":18.72}
{"ticker":"UCBI","date":"2015-05-14","pret":-0.0016,"close":18.74}
{"ticker":"UCBI","date":"2015-05-15","pret":0,"close":18.72}
{"ticker":"UCBI","date":"2015-05-18","pret":0,"close":18.85}
{"ticker":"UCBI","date":"2015-05-19","pret":0.00904,"close":19.35}
{"ticker":"UCBI","date":"2015-05-20","pret":0.02251,"close":19.26}
{"ticker":"UCBI","date":"2015-05-21","pret":-0.00884,"close":19.15}
{"ticker":"UCBI","date":"2015-05-22","pret":0,"close":19.03}
{"ticker":"UCBI","date":"2015-05-26","pret":-0.01103,"close":18.8}
{"ticker":"UCBI","date":"2015-05-27","pret":-0.00742,"close":19.14}
{"ticker":"UCBI","date":"2015-05-28","pret":0.01792,"close":19.12}
{"ticker":"UCBI","date":"2015-05-29","pret":-0.00052,"close":19.15}
{"ticker":"UCBI","date":"2015-06-01","pret":0.00781,"close":19.02}
{"ticker":"UCBI","date":"2015-06-02","pret":-0.01832,"close":19.09}
{"ticker":"UCBI","date":"2015-06-03","pret":0.00946,"close":19.35}
{"ticker":"UCBI","date":"2015-06-04","pret":0.00626,"close":19.24}
{"ticker":"UCBI","date":"2015-06-05","pret":0.00415,"close":19.49}
{"ticker":"UCBI","date":"2015-06-08","pret":0.00671,"close":19.31}
{"ticker":"UCBI","date":"2015-06-09","pret":-0.00516,"close":19.39}
{"ticker":"UCBI","date":"2015-06-10","pret":0.0108,"close":19.59}
{"ticker":"UCBI","date":"2015-06-11","pret":0,"close":19.46}
{"ticker":"UCBI","date":"2015-06-12","pret":-0.00513,"close":19.46}
{"ticker":"UCBI","date":"2015-06-15","pret":-0.0036,"close":19.92}
{"ticker":"UCBI","date":"2015-06-16","pret":0.02447,"close":19.86}
{"ticker":"UCBI","date":"2015-06-17","pret":0.00502,"close":19.66}
{"ticker":"UCBI","date":"2015-06-18","pret":-0.01058,"close":19.93}
{"ticker":"UCBI","date":"2015-06-19","pret":0.01208,"close":20.38}
{"ticker":"UCBI","date":"2015-06-22","pret":0.02275,"close":20.55}
{"ticker":"UCBI","date":"2015-06-23","pret":0.00682,"close":20.84}
{"ticker":"UCBI","date":"2015-06-24","pret":0.01255,"close":20.8}
{"ticker":"UCBI","date":"2015-06-25","pret":0.00335,"close":20.96}
{"ticker":"UCBI","date":"2015-06-26","pret":0.00572,"close":21.17}
{"ticker":"UCBI","date":"2015-06-29","pret":-0.00048,"close":20.73}
{"ticker":"UCBI","date":"2015-06-30","pret":-0.00477,"close":20.87}
{"ticker":"UCBI","date":"2015-07-01","pret":0.00334,"close":21.23}
{"ticker":"UCBI","date":"2015-07-02","pret":0.03048,"close":20.99}
{"ticker":"UCBI","date":"2015-07-06","pret":-0.04198,"close":21.02}
{"ticker":"UCBI","date":"2015-07-07","pret":0.01387,"close":20.83}
{"ticker":"UCBI","date":"2015-07-08","pret":-0.01484,"close":20.55}
{"ticker":"UCBI","date":"2015-07-09","pret":0.00385,"close":20.68}
{"ticker":"UCBI","date":"2015-07-10","pret":0.00527,"close":20.98}
{"ticker":"UCBI","date":"2015-07-13","pret":0.00667,"close":21.05}
{"ticker":"UCBI","date":"2015-07-14","pret":-0.0081,"close":21.21}
{"ticker":"UCBI","date":"2015-07-15","pret":0.01943,"close":21.38}
{"ticker":"UCBI","date":"2015-07-16","pret":0.0112,"close":21.43}
{"ticker":"UCBI","date":"2015-07-17","pret":-0.00232,"close":21.4}
{"ticker":"UCBI","date":"2015-07-20","pret":-0.00513,"close":21.65}
{"ticker":"UCBI","date":"2015-07-21","pret":0.01623,"close":21.68}
{"ticker":"UCBI","date":"2015-07-22","pret":0.01189,"close":22.01}
{"ticker":"UCBI","date":"2015-07-23","pret":0.00318,"close":21.32}
{"ticker":"UCBI","date":"2015-07-24","pret":-0.03551,"close":21.15}
{"ticker":"UCBI","date":"2015-07-27","pret":-0.02183,"close":20.84}
{"ticker":"UCBI","date":"2015-07-28","pret":0.00812,"close":20.87}
{"ticker":"UCBI","date":"2015-07-29","pret":-0.00764,"close":20.76}
{"ticker":"UCBI","date":"2015-07-30","pret":-0.01061,"close":20.94}
{"ticker":"UCBI","date":"2015-07-31","pret":0.01682,"close":20.87}
{"ticker":"UCBI","date":"2015-08-03","pret":-0.00862,"close":20.93}
{"ticker":"UCBI","date":"2015-08-04","pret":0.0048,"close":21.05}
{"ticker":"UCBI","date":"2015-08-05","pret":0.00763,"close":21.15}
{"ticker":"UCBI","date":"2015-08-06","pret":0.00284,"close":21.05}
{"ticker":"UCBI","date":"2015-08-07","pret":-0.00713,"close":20.72}
{"ticker":"UCBI","date":"2015-08-10","pret":-0.00958,"close":21.03}
{"ticker":"UCBI","date":"2015-08-11","pret":0.00958,"close":20.79}
{"ticker":"UCBI","date":"2015-08-12","pret":-0.01732,"close":20.24}
{"ticker":"UCBI","date":"2015-08-13","pret":-0.01466,"close":20.44}
{"ticker":"UCBI","date":"2015-08-14","pret":0.00687,"close":20.8}
{"ticker":"UCBI","date":"2015-08-17","pret":0.00925,"close":20.87}
{"ticker":"UCBI","date":"2015-08-18","pret":0.013,"close":20.93}
{"ticker":"UCBI","date":"2015-08-19","pret":0,"close":20.62}
{"ticker":"UCBI","date":"2015-08-20","pret":-0.01785,"close":20.05}
{"ticker":"UCBI","date":"2015-08-21","pret":-0.04074,"close":20.11}
{"ticker":"UCBI","date":"2015-08-24","pret":-0.02412,"close":19.04}
{"ticker":"UCBI","date":"2015-08-25","pret":0.01649,"close":18.6}
{"ticker":"UCBI","date":"2015-08-26","pret":-0.03114,"close":19.2}
{"ticker":"UCBI","date":"2015-08-27","pret":0.01673,"close":19.23}
{"ticker":"UCBI","date":"2015-08-28","pret":-0.0099,"close":19.37}
{"ticker":"UCBI","date":"2015-08-31","pret":0.00886,"close":19.57}
{"ticker":"UCBI","date":"2015-09-01","pret":-0.00052,"close":18.97}
{"ticker":"UCBI","date":"2015-09-02","pret":-0.00156,"close":19.28}
{"ticker":"UCBI","date":"2015-09-03","pret":0.00829,"close":19.37}
{"ticker":"UCBI","date":"2015-09-04","pret":-0.01141,"close":19.37}
{"ticker":"UCBI","date":"2015-09-08","pret":0.02575,"close":20.09}
{"ticker":"UCBI","date":"2015-09-09","pret":0.02162,"close":19.78}
{"ticker":"UCBI","date":"2015-09-10","pret":-0.01858,"close":19.93}
{"ticker":"UCBI","date":"2015-09-11","pret":0.00253,"close":20}
{"ticker":"UCBI","date":"2015-09-14","pret":0.01106,"close":19.99}
{"ticker":"UCBI","date":"2015-09-15","pret":0.001,"close":20.34}
{"ticker":"UCBI","date":"2015-09-16","pret":0.0134,"close":20.42}
{"ticker":"UCBI","date":"2015-09-17","pret":0.00148,"close":19.92}
{"ticker":"UCBI","date":"2015-09-18","pret":-0.03506,"close":19.54}
{"ticker":"UCBI","date":"2015-09-21","pret":0.00407,"close":19.83}
{"ticker":"UCBI","date":"2015-09-22","pret":-0.00764,"close":19.71}
{"ticker":"UCBI","date":"2015-09-23","pret":0.01119,"close":19.91}
{"ticker":"UCBI","date":"2015-09-24","pret":0.01705,"close":20.1}
{"ticker":"UCBI","date":"2015-09-25","pret":0.01334,"close":20.36}
{"ticker":"UCBI","date":"2015-09-28","pret":-0.00838,"close":20.13}
{"ticker":"UCBI","date":"2015-09-29","pret":-0.00149,"close":20.18}
{"ticker":"UCBI","date":"2015-09-30","pret":0.00986,"close":20.44}
{"ticker":"UCBI","date":"2015-10-01","pret":0,"close":20.59}
{"ticker":"UCBI","date":"2015-10-02","pret":-0.00591,"close":20}
{"ticker":"UCBI","date":"2015-10-05","pret":-0.00942,"close":20.39}
{"ticker":"UCBI","date":"2015-10-06","pret":0.0114,"close":20.23}
{"ticker":"UCBI","date":"2015-10-07","pret":0.00736,"close":20.59}
{"ticker":"UCBI","date":"2015-10-08","pret":0.00342,"close":20.69}
{"ticker":"UCBI","date":"2015-10-09","pret":0.00632,"close":20.31}
{"ticker":"UCBI","date":"2015-10-12","pret":-0.01808,"close":20.61}
{"ticker":"UCBI","date":"2015-10-13","pret":0.01323,"close":20.41}
{"ticker":"UCBI","date":"2015-10-14","pret":-0.01027,"close":19.84}
{"ticker":"UCBI","date":"2015-10-15","pret":-0.01586,"close":20.29}
{"ticker":"UCBI","date":"2015-10-16","pret":0.01733,"close":20.31}
{"ticker":"UCBI","date":"2015-10-19","pret":-0.01036,"close":20.27}
{"ticker":"UCBI","date":"2015-10-20","pret":0.00938,"close":20.39}
{"ticker":"UCBI","date":"2015-10-21","pret":0.00539,"close":19.94}
{"ticker":"UCBI","date":"2015-10-22","pret":-0.01825,"close":20.37}
{"ticker":"UCBI","date":"2015-10-23","pret":0.01531,"close":20.62}
{"ticker":"UCBI","date":"2015-10-26","pret":0.00733,"close":20.74}
{"ticker":"UCBI","date":"2015-10-27","pret":-0.01076,"close":20.26}
{"ticker":"UCBI","date":"2015-10-28","pret":0.00246,"close":20.7}
{"ticker":"UCBI","date":"2015-10-29","pret":0.01364,"close":20.74}
{"ticker":"UCBI","date":"2015-10-30","pret":0.00675,"close":20.16}
{"ticker":"UCBI","date":"2015-11-02","pret":-0.03125,"close":20.63}
{"ticker":"UCBI","date":"2015-11-03","pret":0.01916,"close":20.48}
{"ticker":"UCBI","date":"2015-11-04","pret":-0.00244,"close":20.58}
{"ticker":"UCBI","date":"2015-11-05","pret":0.00195,"close":21.19}
{"ticker":"UCBI","date":"2015-11-06","pret":0.03915,"close":21.59}
{"ticker":"UCBI","date":"2015-11-09","pret":0.01395,"close":21.56}
{"ticker":"UCBI","date":"2015-11-10","pret":-0.00324,"close":21.6}
{"ticker":"UCBI","date":"2015-11-11","pret":0.00692,"close":21.2}
{"ticker":"UCBI","date":"2015-11-12","pret":-0.02562,"close":21.01}
{"ticker":"UCBI","date":"2015-11-13","pret":-0.00901,"close":20.59}
{"ticker":"UCBI","date":"2015-11-16","pret":-0.02654,"close":20.56}
{"ticker":"UCBI","date":"2015-11-17","pret":0.01263,"close":20.64}
{"ticker":"UCBI","date":"2015-11-18","pret":0.00818,"close":20.93}
{"ticker":"UCBI","date":"2015-11-19","pret":-0.00096,"close":20.82}
{"ticker":"UCBI","date":"2015-11-20","pret":-0.02475,"close":20.83}
{"ticker":"UCBI","date":"2015-11-23","pret":0.01802,"close":20.92}
{"ticker":"UCBI","date":"2015-11-24","pret":0.00626,"close":20.91}
{"ticker":"UCBI","date":"2015-11-25","pret":0.00431,"close":20.99}
{"ticker":"UCBI","date":"2015-11-26"}
{"ticker":"UCBI","date":"2015-11-27","pret":-0.00048,"close":21.07}
{"ticker":"UCBI","date":"2015-11-30","pret":0.0114,"close":20.88}
{"ticker":"UCBI","date":"2015-12-01","pret":-0.01092,"close":21.19}
{"ticker":"UCBI","date":"2015-12-02","pret":0.01611,"close":20.63}
{"ticker":"UCBI","date":"2015-12-03","pret":-0.02282,"close":20.15}
{"ticker":"UCBI","date":"2015-12-04","pret":-0.02482,"close":20.22}
{"ticker":"UCBI","date":"2015-12-07","pret":-0.00395,"close":19.93}
{"ticker":"UCBI","date":"2015-12-08","pret":-0.01898,"close":19.58}
{"ticker":"UCBI","date":"2015-12-09","pret":-0.01678,"close":19.45}
{"ticker":"UCBI","date":"2015-12-10","pret":-0.00566,"close":19.5}
{"ticker":"UCBI","date":"2015-12-11","pret":-0.01874,"close":18.86}
{"ticker":"UCBI","date":"2015-12-14","pret":-0.00738,"close":18.82}
{"ticker":"UCBI","date":"2015-12-15","pret":0.00896,"close":19.4}
{"ticker":"UCBI","date":"2015-12-16","pret":0.02692,"close":19.69}
{"ticker":"UCBI","date":"2015-12-17"}
{"ticker":"UCBI","date":"2015-12-18","pret":-0.0082,"close":18.8}
{"ticker":"UCBI","date":"2015-12-21","pret":-0.02661,"close":19.18}
{"ticker":"UCBI","date":"2015-12-22","pret":0.01782,"close":19.38}
{"ticker":"UCBI","date":"2015-12-23","pret":0.01136,"close":19.53}
{"ticker":"UCBI","date":"2015-12-24","pret":0.00512,"close":19.7}
{"ticker":"UCBI","date":"2015-12-28","pret":0.00408,"close":19.71}
{"ticker":"UCBI","date":"2015-12-29","pret":0.0071,"close":19.97}
{"ticker":"UCBI","date":"2015-12-30","pret":0.00755,"close":19.73}
{"ticker":"UCBI","date":"2015-12-31","pret":-0.01465,"close":19.49}
{"ticker":"UCBI","date":"2016-01-04","pret":-0.03469,"close":19.06}
{"ticker":"UCBI","date":"2016-01-05","pret":0.00735,"close":19.03}
{"ticker":"UCFC","date":"2015-01-02","pret":-0.00737,"close":5.46}
{"ticker":"UCFC","date":"2015-01-05","pret":0.0092,"close":5.39}
{"ticker":"UCFC","date":"2015-01-06","pret":-0.01476,"close":5.15}
{"ticker":"UCFC","date":"2015-01-07","pret":-0.03982,"close":5.34}
{"ticker":"UCFC","date":"2015-01-08","pret":0.04353,"close":5.35}
{"ticker":"UCFC","date":"2015-01-09","pret":-0.01305,"close":5.38}
{"ticker":"UCFC","date":"2015-01-12","pret":0.00374,"close":5.3}
{"ticker":"UCFC","date":"2015-01-13","pret":0.00187,"close":5.29}
{"ticker":"UCFC","date":"2015-01-14","pret":-0.02074,"close":5.15}
{"ticker":"UCFC","date":"2015-01-15","pret":-0.02118,"close":5}
{"ticker":"UCFC","date":"2015-01-16","pret":-0.03162,"close":5.12}
{"ticker":"UCFC","date":"2015-01-20","pret":0.02381,"close":5.08}
{"ticker":"UCFC","date":"2015-01-21","pret":-0.00985,"close":5.16}
{"ticker":"UCFC","date":"2015-01-22","pret":0.03311,"close":5.38}
{"ticker":"UCFC","date":"2015-01-23","pret":0.03575,"close":5.16}
{"ticker":"UCFC","date":"2015-01-26","pret":-0.0512,"close":5.23}
{"ticker":"UCFC","date":"2015-01-27","pret":0.00194,"close":5.22}
{"ticker":"UCFC","date":"2015-01-28","pret":0.00194,"close":5.21}
{"ticker":"UCFC","date":"2015-01-29","pret":0.01538,"close":5.53}
{"ticker":"UCFC","date":"2015-01-30","pret":0.04296,"close":5.4}
{"ticker":"UCFC","date":"2015-02-02","pret":-0.00918,"close":5.52}
{"ticker":"UCFC","date":"2015-02-03","pret":0.02009,"close":5.5}
{"ticker":"UCFC","date":"2015-02-04","pret":-0.01641,"close":5.54}
{"ticker":"UCFC","date":"2015-02-05","pret":0.01821,"close":5.5}
{"ticker":"UCFC","date":"2015-02-06","pret":-0.00725,"close":5.42}
{"ticker":"UCFC","date":"2015-02-09","pret":-0.02206,"close":5.25}
{"ticker":"UCFC","date":"2015-02-10","pret":-0.01498,"close":5.33}
{"ticker":"UCFC","date":"2015-02-11","pret":0,"close":5.37}
{"ticker":"UCFC","date":"2015-02-12","pret":0.01869,"close":5.3}
{"ticker":"UCFC","date":"2015-02-13","pret":-0.01869,"close":5.28}
{"ticker":"UCFC","date":"2015-02-17","pret":0,"close":5.29}
{"ticker":"UCFC","date":"2015-02-18","pret":-0.00189,"close":5.24}
{"ticker":"UCFC","date":"2015-02-19","pret":-0.00759,"close":5.25}
{"ticker":"UCFC","date":"2015-02-20","pret":0.0038,"close":5.26}
{"ticker":"UCFC","date":"2015-02-23","pret":-0.0038,"close":5.21}
{"ticker":"UCFC","date":"2015-02-24","pret":-0.00573,"close":5.2}
{"ticker":"UCFC","date":"2015-02-25","pret":0.00573,"close":5.18}
{"ticker":"UCFC","date":"2015-02-26","pret":-0.01342,"close":5.19}
{"ticker":"UCFC","date":"2015-02-27","pret":0.00385,"close":5.21}
{"ticker":"UCFC","date":"2015-03-02","pret":0.00575,"close":5.18}
{"ticker":"UCFC","date":"2015-03-03","pret":-0.00961,"close":5.22}
{"ticker":"UCFC","date":"2015-03-04","pret":0,"close":5.25}
{"ticker":"UCFC","date":"2015-03-05","pret":0.01722,"close":5.3}
{"ticker":"UCFC","date":"2015-03-06","pret":-0.0038,"close":5.18}
{"ticker":"UCFC","date":"2015-03-09","pret":-0.00957,"close":5.29}
{"ticker":"UCFC","date":"2015-03-10","pret":0.00766,"close":5.2}
{"ticker":"UCFC","date":"2015-03-11","pret":-0.01152,"close":5.17}
{"ticker":"UCFC","date":"2015-03-12","pret":0.00193,"close":5.31}
{"ticker":"UCFC","date":"2015-03-13","pret":0.02662,"close":5.33}
{"ticker":"UCFC","date":"2015-03-16","pret":0.00187,"close":5.33}
{"ticker":"UCFC","date":"2015-03-17","pret":-0.00187,"close":5.43}
{"ticker":"UCFC","date":"2015-03-18","pret":0.01305,"close":5.31}
{"ticker":"UCFC","date":"2015-03-19","pret":-0.02247,"close":5.33}
{"ticker":"UCFC","date":"2015-03-20","pret":0.0169,"close":5.46}
{"ticker":"UCFC","date":"2015-03-23","pret":0.00927,"close":5.41}
{"ticker":"UCFC","date":"2015-03-24","pret":-0.01862,"close":5.47}
{"ticker":"UCFC","date":"2015-03-25","pret":0.02963,"close":5.37}
{"ticker":"UCFC","date":"2015-03-26","pret":-0.02028,"close":5.39}
{"ticker":"UCFC","date":"2015-03-27","pret":0.00557,"close":5.4}
{"ticker":"UCFC","date":"2015-03-30","pret":0,"close":5.49}
{"ticker":"UCFC","date":"2015-03-31","pret":0.01105,"close":5.46}
{"ticker":"UCFC","date":"2015-04-01","pret":-0.0092,"close":5.49}
{"ticker":"UCFC","date":"2015-04-02","pret":0.00737,"close":5.52}
{"ticker":"UCFC","date":"2015-04-06","pret":0,"close":5.4}
{"ticker":"UCFC","date":"2015-04-07","pret":-0.00922,"close":5.43}
{"ticker":"UCFC","date":"2015-04-08","pret":0.00185,"close":5.49}
{"ticker":"UCFC","date":"2015-04-09","pret":0.0165,"close":5.51}
{"ticker":"UCFC","date":"2015-04-10","pret":0.00905,"close":5.48}
{"ticker":"UCFC","date":"2015-04-13","pret":-0.01087,"close":5.52}
{"ticker":"UCFC","date":"2015-04-14","pret":0,"close":5.4}
{"ticker":"UCFC","date":"2015-04-15","pret":-0.01653,"close":5.52}
{"ticker":"UCFC","date":"2015-04-16","pret":0.02379,"close":5.48}
{"ticker":"UCFC","date":"2015-04-17","pret":-0.00908,"close":5.41}
{"ticker":"UCFC","date":"2015-04-20","pret":-0.00549,"close":5.5}
{"ticker":"UCFC","date":"2015-04-21","pret":0.01998,"close":5.49}
{"ticker":"UCFC","date":"2015-04-22","pret":-0.01085,"close":5.5}
{"ticker":"UCFC","date":"2015-04-23","pret":0,"close":5.5}
{"ticker":"UCFC","date":"2015-04-24","pret":0,"close":5.53}
{"ticker":"UCFC","date":"2015-04-27","pret":0.00905,"close":5.52}
{"ticker":"UCFC","date":"2015-04-28","pret":-0.00542,"close":5.51}
{"ticker":"UCFC","date":"2015-04-29","pret":-0.00363,"close":5.45}
{"ticker":"UCFC","date":"2015-04-30","pret":-0.00913,"close":5.39}
{"ticker":"UCFC","date":"2015-05-01","pret":-0.00922,"close":5.46}
{"ticker":"UCFC","date":"2015-05-04","pret":0.00738,"close":5.48}
{"ticker":"UCFC","date":"2015-05-05","pret":0.00184,"close":5.35}
{"ticker":"UCFC","date":"2015-05-06","pret":-0.02039,"close":5.34}
{"ticker":"UCFC","date":"2015-05-07","pret":0.00187,"close":5.31}
{"ticker":"UCFC","date":"2015-05-08","pret":0.00745,"close":5.43}
{"ticker":"UCFC","date":"2015-05-11","pret":0.0037,"close":5.47}
{"ticker":"UCFC","date":"2015-05-12","pret":0.00737,"close":5.42}
{"ticker":"UCFC","date":"2015-05-13","pret":-0.00368,"close":5.42}
{"ticker":"UCFC","date":"2015-05-14","pret":0,"close":5.47}
{"ticker":"UCFC","date":"2015-05-15","pret":0.00917,"close":5.45}
{"ticker":"UCFC","date":"2015-05-18","pret":-0.00733,"close":5.49}
{"ticker":"UCFC","date":"2015-05-19","pret":0.00915,"close":5.51}
{"ticker":"UCFC","date":"2015-05-20","pret":0.00182,"close":5.52}
{"ticker":"UCFC","date":"2015-05-21","pret":0.00182,"close":5.51}
{"ticker":"UCFC","date":"2015-05-22","pret":0.00362,"close":5.5}
{"ticker":"UCFC","date":"2015-05-26","pret":-0.01457,"close":5.43}
{"ticker":"UCFC","date":"2015-05-27","pret":0,"close":5.5}
{"ticker":"UCFC","date":"2015-05-28","pret":0.00183,"close":5.49}
{"ticker":"UCFC","date":"2015-05-29","pret":-0.00183,"close":5.45}
{"ticker":"UCFC","date":"2015-06-01","pret":0,"close":5.39}
{"ticker":"UCFC","date":"2015-06-02","pret":-0.01852,"close":5.41}
{"ticker":"UCFC","date":"2015-06-03","pret":0.0093,"close":5.4}
{"ticker":"UCFC","date":"2015-06-04","pret":-0.01117,"close":5.39}
{"ticker":"UCFC","date":"2015-06-05","pret":0.00187,"close":5.39}
{"ticker":"UCFC","date":"2015-06-08","pret":0.00373,"close":5.42}
{"ticker":"UCFC","date":"2015-06-09","pret":0.00557,"close":5.37}
{"ticker":"UCFC","date":"2015-06-10","pret":-0.00557,"close":5.41}
{"ticker":"UCFC","date":"2015-06-11","pret":0.00927,"close":5.39}
{"ticker":"UCFC","date":"2015-06-12","pret":-0.0037,"close":5.38}
{"ticker":"UCFC","date":"2015-06-15","pret":-0.0093,"close":5.39}
{"ticker":"UCFC","date":"2015-06-16","pret":0,"close":5.51}
{"ticker":"UCFC","date":"2015-06-17","pret":0.02765,"close":5.44}
{"ticker":"UCFC","date":"2015-06-18","pret":-0.00364,"close":5.38}
{"ticker":"UCFC","date":"2015-06-19","pret":-0.01471,"close":5.41}
{"ticker":"UCFC","date":"2015-06-22","pret":0.00554,"close":5.45}
{"ticker":"UCFC","date":"2015-06-23","pret":-0.00369,"close":5.49}
{"ticker":"UCFC","date":"2015-06-24","pret":0.01286,"close":5.44}
{"ticker":"UCFC","date":"2015-06-25","pret":-0.00549,"close":5.46}
{"ticker":"UCFC","date":"2015-06-26","pret":0,"close":5.51}
{"ticker":"UCFC","date":"2015-06-29","pret":0.00731,"close":5.39}
{"ticker":"UCFC","date":"2015-06-30","pret":-0.01653,"close":5.35}
{"ticker":"UCFC","date":"2015-07-01","pret":-0.00557,"close":5.39}
{"ticker":"UCFC","date":"2015-07-02","pret":0.00557,"close":5.39}
{"ticker":"UCFC","date":"2015-07-06","pret":-0.01117,"close":5.3}
{"ticker":"UCFC","date":"2015-07-07","pret":-0.00941,"close":5.24}
{"ticker":"UCFC","date":"2015-07-08","pret":-0.01524,"close":5.1}
{"ticker":"UCFC","date":"2015-07-09","pret":-0.00771,"close":5.07}
{"ticker":"UCFC","date":"2015-07-10","pret":-0.01167,"close":5.15}
{"ticker":"UCFC","date":"2015-07-13","pret":0.0078,"close":5.29}
{"ticker":"UCFC","date":"2015-07-14","pret":0.01542,"close":5.39}
{"ticker":"UCFC","date":"2015-07-15","pret":0.02642,"close":5.32}
{"ticker":"UCFC","date":"2015-07-16","pret":-0.0056,"close":5.34}
{"ticker":"UCFC","date":"2015-07-17","pret":0.00374,"close":5.34}
{"ticker":"UCFC","date":"2015-07-20","pret":-0.00749,"close":5.29}
{"ticker":"UCFC","date":"2015-07-21","pret":-0.00755,"close":5.09}
{"ticker":"UCFC","date":"2015-07-22","pret":-0.1643,"close":5.05}
{"ticker":"UCFC","date":"2015-07-23","pret":0.10781,"close":5.03}
{"ticker":"UCFC","date":"2015-07-24","pret":0,"close":5.01}
{"ticker":"UCFC","date":"2015-07-27","pret":-0.00402,"close":5}
{"ticker":"UCFC","date":"2015-07-28","pret":0.01001,"close":5.04}
{"ticker":"UCFC","date":"2015-07-29","pret":0.00596,"close":5.21}
{"ticker":"UCFC","date":"2015-07-30","pret":0.02927,"close":5.19}
{"ticker":"UCFC","date":"2015-07-31","pret":0.00384,"close":5.16}
{"ticker":"UCFC","date":"2015-08-03","pret":-0.01544,"close":5.09}
{"ticker":"UCFC","date":"2015-08-04","pret":-0.01174,"close":5.07}
{"ticker":"UCFC","date":"2015-08-05","pret":0.00589,"close":5.1}
{"ticker":"UCFC","date":"2015-08-06","pret":0,"close":5.01}
{"ticker":"UCFC","date":"2015-08-07","pret":-0.02979,"close":5.03}
{"ticker":"UCFC","date":"2015-08-10","pret":0.01798,"close":5}
{"ticker":"UCFC","date":"2015-08-11","pret":-0.02,"close":4.96}
{"ticker":"UCFC","date":"2015-08-12","pret":0,"close":4.9}
{"ticker":"UCFC","date":"2015-08-13","pret":-0.00811,"close":4.97}
{"ticker":"UCFC","date":"2015-08-14","pret":0.00406,"close":5.04}
{"ticker":"UCFC","date":"2015-08-17","pret":0.0121,"close":5.07}
{"ticker":"UCFC","date":"2015-08-18","pret":0.01984,"close":5}
{"ticker":"UCFC","date":"2015-08-19","pret":-0.01984,"close":5.01}
{"ticker":"UCFC","date":"2015-08-20","pret":0,"close":4.93}
{"ticker":"UCFC","date":"2015-08-21","pret":-0.03259,"close":4.99}
{"ticker":"UCFC","date":"2015-08-24","pret":-0.02092,"close":4.79}
{"ticker":"UCFC","date":"2015-08-25","pret":0.03938,"close":4.8}
{"ticker":"UCFC","date":"2015-08-26","pret":0,"close":5.09}
{"ticker":"UCFC","date":"2015-08-27","pret":0.03593,"close":5.05}
{"ticker":"UCFC","date":"2015-08-28","pret":-0.0198,"close":5.01}
{"ticker":"UCFC","date":"2015-08-31","pret":0,"close":4.99}
{"ticker":"UCFC","date":"2015-09-01","pret":-0.01816,"close":4.96}
{"ticker":"UCFC","date":"2015-09-02","pret":0.02216,"close":5.12}
{"ticker":"UCFC","date":"2015-09-03","pret":0.01385,"close":4.99}
{"ticker":"UCFC","date":"2015-09-04","pret":-0.03397,"close":4.96}
{"ticker":"UCFC","date":"2015-09-08","pret":0.01613,"close":5.03}
{"ticker":"UCFC","date":"2015-09-09","pret":0.0139,"close":4.96}
{"ticker":"UCFC","date":"2015-09-10","pret":-0.028,"close":5.09}
{"ticker":"UCFC","date":"2015-09-11","pret":0.02008,"close":5.15}
{"ticker":"UCFC","date":"2015-09-14","pret":0.02358,"close":5.07}
{"ticker":"UCFC","date":"2015-09-15","pret":-0.01763,"close":5.1}
{"ticker":"UCFC","date":"2015-09-16","pret":-0.00198,"close":5.11}
{"ticker":"UCFC","date":"2015-09-17","pret":0.00985,"close":5.08}
{"ticker":"UCFC","date":"2015-09-18","pret":-0.0218,"close":5.18}
{"ticker":"UCFC","date":"2015-09-21","pret":0.04122,"close":5.15}
{"ticker":"UCFC","date":"2015-09-22","pret":-0.01942,"close":5.02}
{"ticker":"UCFC","date":"2015-09-23","pret":-0.00787,"close":5.12}
{"ticker":"UCFC","date":"2015-09-24","pret":0.00591,"close":5.13}
{"ticker":"UCFC","date":"2015-09-25","pret":0.00783,"close":5.01}
{"ticker":"UCFC","date":"2015-09-28","pret":-0.02367,"close":5.03}
{"ticker":"UCFC","date":"2015-09-29","pret":0.00795,"close":4.99}
{"ticker":"UCFC","date":"2015-09-30","pret":-0.00995,"close":5}
{"ticker":"UCFC","date":"2015-10-01","pret":-0.00401,"close":5.01}
{"ticker":"UCFC","date":"2015-10-02","pret":0.00999,"close":5.02}
{"ticker":"UCFC","date":"2015-10-05","pret":0.00397,"close":4.99}
{"ticker":"UCFC","date":"2015-10-06","pret":-0.01597,"close":4.9}
{"ticker":"UCFC","date":"2015-10-07","pret":-0.01011,"close":5.06}
{"ticker":"UCFC","date":"2015-10-08","pret":0.02608,"close":5.07}
{"ticker":"UCFC","date":"2015-10-09","pret":0.00985,"close":5.03}
{"ticker":"UCFC","date":"2015-10-12","pret":-0.0198,"close":5.14}
{"ticker":"UCFC","date":"2015-10-13","pret":0.0198,"close":5.11}
{"ticker":"UCFC","date":"2015-10-14","pret":0.00586,"close":5.05}
{"ticker":"UCFC","date":"2015-10-15","pret":-0.01176,"close":5.15}
{"ticker":"UCFC","date":"2015-10-16","pret":0.01566,"close":5}
{"ticker":"UCFC","date":"2015-10-19","pret":-0.03156,"close":5.05}
{"ticker":"UCFC","date":"2015-10-20","pret":0.00599,"close":5.04}
{"ticker":"UCFC","date":"2015-10-21","pret":0.01581,"close":5.05}
{"ticker":"UCFC","date":"2015-10-22","pret":0.01942,"close":5.36}
{"ticker":"UCFC","date":"2015-10-23","pret":0.03589,"close":5.67}
{"ticker":"UCFC","date":"2015-10-26","pret":0.0202,"close":5.68}
{"ticker":"UCFC","date":"2015-10-27","pret":0.02868,"close":5.61}
{"ticker":"UCFC","date":"2015-10-28","pret":-0.01244,"close":5.74}
{"ticker":"UCFC","date":"2015-10-29","pret":0.01773,"close":5.62}
{"ticker":"UCFC","date":"2015-10-30","pret":-0.00529,"close":5.48}
{"ticker":"UCFC","date":"2015-11-02","pret":-0.03232,"close":5.57}
{"ticker":"UCFC","date":"2015-11-03","pret":0.00727,"close":5.55}
{"ticker":"UCFC","date":"2015-11-04","pret":0.00362,"close":5.62}
{"ticker":"UCFC","date":"2015-11-05","pret":0.01256,"close":5.62}
{"ticker":"UCFC","date":"2015-11-06","pret":-0.00357,"close":5.75}
{"ticker":"UCFC","date":"2015-11-09","pret":0.02822,"close":5.66}
{"ticker":"UCFC","date":"2015-11-10","pret":-0.00174,"close":5.82}
{"ticker":"UCFC","date":"2015-11-11","pret":0.0224,"close":5.6}
{"ticker":"UCFC","date":"2015-11-12","pret":-0.0453,"close":5.55}
{"ticker":"UCFC","date":"2015-11-13","pret":-0.01617,"close":5.57}
{"ticker":"UCFC","date":"2015-11-16","pret":0.00542,"close":5.66}
{"ticker":"UCFC","date":"2015-11-17","pret":0.02315,"close":5.79}
{"ticker":"UCFC","date":"2015-11-18","pret":0.01918,"close":5.85}
{"ticker":"UCFC","date":"2015-11-19","pret":0.00173,"close":5.83}
{"ticker":"UCFC","date":"2015-11-20","pret":0.012,"close":5.85}
{"ticker":"UCFC","date":"2015-11-23","pret":-0.00855,"close":5.84}
{"ticker":"UCFC","date":"2015-11-24","pret":-0.00344,"close":5.87}
{"ticker":"UCFC","date":"2015-11-25","pret":0.00858,"close":5.85}
{"ticker":"UCFC","date":"2015-11-26"}
{"ticker":"UCFC","date":"2015-11-27","pret":-0.00342,"close":5.88}
{"ticker":"UCFC","date":"2015-11-30","pret":0.01194,"close":5.88}
{"ticker":"UCFC","date":"2015-12-01","pret":0.00338,"close":5.93}
{"ticker":"UCFC","date":"2015-12-02","pret":-0.00169,"close":5.91}
{"ticker":"UCFC","date":"2015-12-03","pret":0,"close":5.89}
{"ticker":"UCFC","date":"2015-12-04","pret":-0.00509,"close":5.99}
{"ticker":"UCFC","date":"2015-12-07","pret":0.0202,"close":6}
{"ticker":"UCFC","date":"2015-12-08","pret":0,"close":6}
{"ticker":"UCFC","date":"2015-12-09","pret":-0.00837,"close":6.02}
{"ticker":"UCFC","date":"2015-12-10","pret":0.0117,"close":5.98}
{"ticker":"UCFC","date":"2015-12-11","pret":-0.02694,"close":5.71}
{"ticker":"UCFC","date":"2015-12-14","pret":-0.02418,"close":5.83}
{"ticker":"UCFC","date":"2015-12-15","pret":0.02589,"close":5.99}
{"ticker":"UCFC","date":"2015-12-16","pret":0.0219,"close":6.05}
{"ticker":"UCFC","date":"2015-12-17"}
{"ticker":"UCFC","date":"2015-12-18","pret":0.0116,"close":5.82}
{"ticker":"UCFC","date":"2015-12-21","pret":-0.0318,"close":5.94}
{"ticker":"UCFC","date":"2015-12-22","pret":0.01183,"close":5.99}
{"ticker":"UCFC","date":"2015-12-23","pret":0.0117,"close":6.12}
{"ticker":"UCFC","date":"2015-12-24","pret":0.01156,"close":6.12}
{"ticker":"UCFC","date":"2015-12-28","pret":-0.01322,"close":6.11}
{"ticker":"UCFC","date":"2015-12-29","pret":0.02303,"close":6.25}
{"ticker":"UCFC","date":"2015-12-30","pret":0.01773,"close":6.05}
{"ticker":"UCFC","date":"2015-12-31","pret":-0.03412,"close":5.9}
{"ticker":"UCFC","date":"2016-01-04","pret":-0.05434,"close":5.62}
{"ticker":"UCFC","date":"2016-01-05","pret":-0.01583,"close":5.68}
{"ticker":"UCTT","date":"2015-01-02","pret":0.01831,"close":9.42}
{"ticker":"UCTT","date":"2015-01-05","pret":-0.00428,"close":9.39}
{"ticker":"UCTT","date":"2015-01-06","pret":0.02331,"close":9.3}
{"ticker":"UCTT","date":"2015-01-07","pret":-0.02116,"close":9.33}
{"ticker":"UCTT","date":"2015-01-08","pret":0.00852,"close":9.56}
{"ticker":"UCTT","date":"2015-01-09","pret":0.01055,"close":9.7}
{"ticker":"UCTT","date":"2015-01-12","pret":0.01458,"close":9.4}
{"ticker":"UCTT","date":"2015-01-13","pret":-0.01774,"close":9.35}
{"ticker":"UCTT","date":"2015-01-14","pret":-0.02667,"close":9.23}
{"ticker":"UCTT","date":"2015-01-15","pret":-0.00325,"close":9.15}
{"ticker":"UCTT","date":"2015-01-16","pret":-0.012,"close":9.41}
{"ticker":"UCTT","date":"2015-01-20","pret":0.03558,"close":9.36}
{"ticker":"UCTT","date":"2015-01-21","pret":-0.00958,"close":9.25}
{"ticker":"UCTT","date":"2015-01-22","pret":-0.00536,"close":9.46}
{"ticker":"UCTT","date":"2015-01-23","pret":0.02128,"close":9.4}
{"ticker":"UCTT","date":"2015-01-26","pret":-0.01699,"close":9.29}
{"ticker":"UCTT","date":"2015-01-27","pret":-0.01619,"close":9.07}
{"ticker":"UCTT","date":"2015-01-28","pret":-0.00546,"close":9.04}
{"ticker":"UCTT","date":"2015-01-29","pret":-0.011,"close":9.24}
{"ticker":"UCTT","date":"2015-01-30","pret":0.00881,"close":8.8}
{"ticker":"UCTT","date":"2015-02-02","pret":-0.03799,"close":9.09}
{"ticker":"UCTT","date":"2015-02-03","pret":0.0336,"close":9.45}
{"ticker":"UCTT","date":"2015-02-04","pret":0.03251,"close":9.48}
{"ticker":"UCTT","date":"2015-02-05","pret":0.01482,"close":9.72}
{"ticker":"UCTT","date":"2015-02-06","pret":0.02079,"close":10.07}
{"ticker":"UCTT","date":"2015-02-09","pret":0.0304,"close":10.04}
{"ticker":"UCTT","date":"2015-02-10","pret":0.00498,"close":9.92}
{"ticker":"UCTT","date":"2015-02-11","pret":-0.01905,"close":9.91}
{"ticker":"UCTT","date":"2015-02-12","pret":0.01307,"close":9.91}
{"ticker":"UCTT","date":"2015-02-13","pret":-0.01307,"close":9.87}
{"ticker":"UCTT","date":"2015-02-17","pret":-0.00101,"close":9.75}
{"ticker":"UCTT","date":"2015-02-18","pret":-0.05199,"close":8.83}
{"ticker":"UCTT","date":"2015-02-19","pret":-0.07534,"close":8.66}
{"ticker":"UCTT","date":"2015-02-20","pret":-0.00115,"close":8.41}
{"ticker":"UCTT","date":"2015-02-23","pret":-0.04597,"close":8.2}
{"ticker":"UCTT","date":"2015-02-24","pret":0.01318,"close":8.26}
{"ticker":"UCTT","date":"2015-02-25","pret":-0.01802,"close":8.33}
{"ticker":"UCTT","date":"2015-02-26","pret":0.00965,"close":8.35}
{"ticker":"UCTT","date":"2015-02-27","pret":0.0024,"close":8.26}
{"ticker":"UCTT","date":"2015-03-02","pret":-0.01813,"close":8.41}
{"ticker":"UCTT","date":"2015-03-03","pret":0.02766,"close":8.36}
{"ticker":"UCTT","date":"2015-03-04","pret":-0.01073,"close":8.28}
{"ticker":"UCTT","date":"2015-03-05","pret":-0.00722,"close":8.31}
{"ticker":"UCTT","date":"2015-03-06","pret":-0.00971,"close":8.12}
{"ticker":"UCTT","date":"2015-03-09","pret":-0.0098,"close":8.13}
{"ticker":"UCTT","date":"2015-03-10","pret":-0.01239,"close":7.98}
{"ticker":"UCTT","date":"2015-03-11","pret":-0.00125,"close":8.09}
{"ticker":"UCTT","date":"2015-03-12","pret":0.01241,"close":8.19}
{"ticker":"UCTT","date":"2015-03-13","pret":0.01226,"close":8.26}
{"ticker":"UCTT","date":"2015-03-16","pret":0.0097,"close":8.37}
{"ticker":"UCTT","date":"2015-03-17","pret":0.00361,"close":8.31}
{"ticker":"UCTT","date":"2015-03-18","pret":-0.00361,"close":8.45}
{"ticker":"UCTT","date":"2015-03-19","pret":0.01437,"close":8.48}
{"ticker":"UCTT","date":"2015-03-20","pret":-0.03263,"close":7.8}
{"ticker":"UCTT","date":"2015-03-23","pret":-0.05039,"close":7.86}
{"ticker":"UCTT","date":"2015-03-24","pret":0.01793,"close":7.88}
{"ticker":"UCTT","date":"2015-03-25","pret":-0.00254,"close":7.65}
{"ticker":"UCTT","date":"2015-03-26","pret":-0.09188,"close":7.31}
{"ticker":"UCTT","date":"2015-03-27","pret":0.0207,"close":7.32}
{"ticker":"UCTT","date":"2015-03-30","pret":-0.00274,"close":7.3}
{"ticker":"UCTT","date":"2015-03-31","pret":-0.01379,"close":7.15}
{"ticker":"UCTT","date":"2015-04-01","pret":-0.00697,"close":7.26}
{"ticker":"UCTT","date":"2015-04-02","pret":0.01802,"close":7.34}
{"ticker":"UCTT","date":"2015-04-06","pret":0.0311,"close":7.41}
{"ticker":"UCTT","date":"2015-04-07","pret":-0.01611,"close":7.31}
{"ticker":"UCTT","date":"2015-04-08","pret":-0.01362,"close":7.39}
{"ticker":"UCTT","date":"2015-04-09","pret":0.00956,"close":7.29}
{"ticker":"UCTT","date":"2015-04-10","pret":-0.00408,"close":7.21}
{"ticker":"UCTT","date":"2015-04-13","pret":-0.01512,"close":7.25}
{"ticker":"UCTT","date":"2015-04-14","pret":0.00138,"close":7.17}
{"ticker":"UCTT","date":"2015-04-15","pret":-0.00694,"close":7.24}
{"ticker":"UCTT","date":"2015-04-16","pret":0.00278,"close":6.98}
{"ticker":"UCTT","date":"2015-04-17","pret":-0.04692,"close":6.89}
{"ticker":"UCTT","date":"2015-04-20","pret":0.00725,"close":6.83}
{"ticker":"UCTT","date":"2015-04-21","pret":-0.09705,"close":5.52}
{"ticker":"UCTT","date":"2015-04-22","pret":-0.13262,"close":5.66}
{"ticker":"UCTT","date":"2015-04-23","pret":0.0322,"close":5.66}
{"ticker":"UCTT","date":"2015-04-24","pret":0.04812,"close":6.26}
{"ticker":"UCTT","date":"2015-04-27","pret":0.05071,"close":6.06}
{"ticker":"UCTT","date":"2015-04-28","pret":-0.02258,"close":6.07}
{"ticker":"UCTT","date":"2015-04-29","pret":-0.01977,"close":6.02}
{"ticker":"UCTT","date":"2015-04-30","pret":0.00993,"close":6.01}
{"ticker":"UCTT","date":"2015-05-01","pret":0,"close":6.17}
{"ticker":"UCTT","date":"2015-05-04","pret":0.01309,"close":6.18}
{"ticker":"UCTT","date":"2015-05-05","pret":0,"close":5.93}
{"ticker":"UCTT","date":"2015-05-06","pret":-0.03643,"close":5.95}
{"ticker":"UCTT","date":"2015-05-07","pret":0,"close":6}
{"ticker":"UCTT","date":"2015-05-08","pret":0.0134,"close":6.06}
{"ticker":"UCTT","date":"2015-05-11","pret":0.00166,"close":5.99}
{"ticker":"UCTT","date":"2015-05-12","pret":-0.01506,"close":6.05}
{"ticker":"UCTT","date":"2015-05-13","pret":0.02826,"close":5.99}
{"ticker":"UCTT","date":"2015-05-14","pret":-0.00988,"close":6.11}
{"ticker":"UCTT","date":"2015-05-15","pret":0.01152,"close":6.15}
{"ticker":"UCTT","date":"2015-05-18","pret":0.0049,"close":6.17}
{"ticker":"UCTT","date":"2015-05-19","pret":0.00163,"close":6.17}
{"ticker":"UCTT","date":"2015-05-20","pret":0.0081,"close":6.24}
{"ticker":"UCTT","date":"2015-05-21","pret":0.00322,"close":6.3}
{"ticker":"UCTT","date":"2015-05-22","pret":0.01278,"close":6.29}
{"ticker":"UCTT","date":"2015-05-26","pret":-0.00318,"close":6.25}
{"ticker":"UCTT","date":"2015-05-27","pret":-0.00639,"close":6.4}
{"ticker":"UCTT","date":"2015-05-28","pret":0.02532,"close":6.51}
{"ticker":"UCTT","date":"2015-05-29","pret":0.01396,"close":6.47}
{"ticker":"UCTT","date":"2015-06-01","pret":-0.00463,"close":6.48}
{"ticker":"UCTT","date":"2015-06-02","pret":-0.00466,"close":6.44}
{"ticker":"UCTT","date":"2015-06-03","pret":-0.00156,"close":6.5}
{"ticker":"UCTT","date":"2015-06-04","pret":0.01084,"close":6.46}
{"ticker":"UCTT","date":"2015-06-05","pret":-0.00773,"close":6.56}
{"ticker":"UCTT","date":"2015-06-08","pret":0.01235,"close":6.45}
{"ticker":"UCTT","date":"2015-06-09","pret":-0.01235,"close":6.3}
{"ticker":"UCTT","date":"2015-06-10","pret":-0.02039,"close":6.18}
{"ticker":"UCTT","date":"2015-06-11","pret":-0.01437,"close":6.12}
{"ticker":"UCTT","date":"2015-06-12","pret":-0.01784,"close":6.12}
{"ticker":"UCTT","date":"2015-06-15","pret":-0.00164,"close":6.25}
{"ticker":"UCTT","date":"2015-06-16","pret":0.0803,"close":6.84}
{"ticker":"UCTT","date":"2015-06-17","pret":0.04149,"close":6.89}
{"ticker":"UCTT","date":"2015-06-18","pret":0.00723,"close":6.84}
{"ticker":"UCTT","date":"2015-06-19","pret":-0.00868,"close":6.69}
{"ticker":"UCTT","date":"2015-06-22","pret":-0.00729,"close":6.71}
{"ticker":"UCTT","date":"2015-06-23","pret":-0.01475,"close":6.68}
{"ticker":"UCTT","date":"2015-06-24","pret":-0.00298,"close":6.66}
{"ticker":"UCTT","date":"2015-06-25","pret":0.00594,"close":6.76}
{"ticker":"UCTT","date":"2015-06-26","pret":0.00443,"close":6.5}
{"ticker":"UCTT","date":"2015-06-29","pret":-0.04526,"close":6.3}
{"ticker":"UCTT","date":"2015-06-30","pret":-0.01712,"close":6.23}
{"ticker":"UCTT","date":"2015-07-01","pret":-0.00946,"close":6.15}
{"ticker":"UCTT","date":"2015-07-02","pret":-0.02082,"close":6.14}
{"ticker":"UCTT","date":"2015-07-06","pret":-0.00976,"close":6.11}
{"ticker":"UCTT","date":"2015-07-07","pret":-0.00491,"close":6.15}
{"ticker":"UCTT","date":"2015-07-08","pret":0.00655,"close":6.02}
{"ticker":"UCTT","date":"2015-07-09","pret":-0.00655,"close":6.04}
{"ticker":"UCTT","date":"2015-07-10","pret":0.00164,"close":6.14}
{"ticker":"UCTT","date":"2015-07-13","pret":0.01303,"close":6.13}
{"ticker":"UCTT","date":"2015-07-14","pret":-0.01139,"close":6.13}
{"ticker":"UCTT","date":"2015-07-15","pret":-0.00164,"close":5.91}
{"ticker":"UCTT","date":"2015-07-16","pret":-0.01653,"close":5.8}
{"ticker":"UCTT","date":"2015-07-17","pret":-0.03218,"close":5.7}
{"ticker":"UCTT","date":"2015-07-20","pret":-0.01561,"close":5.41}
{"ticker":"UCTT","date":"2015-07-21","pret":-0.05019,"close":5.5}
{"ticker":"UCTT","date":"2015-07-22","pret":0.00184,"close":5.42}
{"ticker":"UCTT","date":"2015-07-23","pret":0.22131,"close":7.15}
{"ticker":"UCTT","date":"2015-07-24","pret":0.04458,"close":7.07}
{"ticker":"UCTT","date":"2015-07-27","pret":0.00561,"close":7.22}
{"ticker":"UCTT","date":"2015-07-28","pret":-0.00561,"close":7.3}
{"ticker":"UCTT","date":"2015-07-29","pret":0.02911,"close":7.36}
{"ticker":"UCTT","date":"2015-07-30","pret":-0.00137,"close":7.64}
{"ticker":"UCTT","date":"2015-07-31","pret":0.04415,"close":7.58}
{"ticker":"UCTT","date":"2015-08-03","pret":0.00131,"close":7.6}
{"ticker":"UCTT","date":"2015-08-04","pret":0.0207,"close":8.02}
{"ticker":"UCTT","date":"2015-08-05","pret":0.02653,"close":8.08}
{"ticker":"UCTT","date":"2015-08-06","pret":0.00373,"close":8.04}
{"ticker":"UCTT","date":"2015-08-07","pret":-0.00623,"close":8.02}
{"ticker":"UCTT","date":"2015-08-10","pret":-0.00376,"close":8.04}
{"ticker":"UCTT","date":"2015-08-11","pret":-0.00126,"close":7.68}
{"ticker":"UCTT","date":"2015-08-12","pret":-0.05024,"close":7.66}
{"ticker":"UCTT","date":"2015-08-13","pret":0.01051,"close":7.6}
{"ticker":"UCTT","date":"2015-08-14","pret":-0.01051,"close":7.45}
{"ticker":"UCTT","date":"2015-08-17","pret":-0.01732,"close":7.47}
{"ticker":"UCTT","date":"2015-08-18","pret":0.00402,"close":7.12}
{"ticker":"UCTT","date":"2015-08-19","pret":-0.05504,"close":6.95}
{"ticker":"UCTT","date":"2015-08-20","pret":-0.02434,"close":6.61}
{"ticker":"UCTT","date":"2015-08-21","pret":-0.06126,"close":6.87}
{"ticker":"UCTT","date":"2015-08-24","pret":-0.07684,"close":6.42}
{"ticker":"UCTT","date":"2015-08-25","pret":0.09818,"close":6.31}
{"ticker":"UCTT","date":"2015-08-26","pret":-0.02598,"close":6.52}
{"ticker":"UCTT","date":"2015-08-27","pret":0.01384,"close":6.58}
{"ticker":"UCTT","date":"2015-08-28","pret":0.00153,"close":6.64}
{"ticker":"UCTT","date":"2015-08-31","pret":0.01212,"close":6.79}
{"ticker":"UCTT","date":"2015-09-01","pret":-0.00302,"close":6.41}
{"ticker":"UCTT","date":"2015-09-02","pret":-0.01369,"close":6.64}
{"ticker":"UCTT","date":"2015-09-03","pret":0.02421,"close":6.66}
{"ticker":"UCTT","date":"2015-09-04","pret":-0.01203,"close":6.56}
{"ticker":"UCTT","date":"2015-09-08","pret":0.00754,"close":6.7}
{"ticker":"UCTT","date":"2015-09-09","pret":0.0252,"close":6.5}
{"ticker":"UCTT","date":"2015-09-10","pret":-0.0526,"close":6.41}
{"ticker":"UCTT","date":"2015-09-11","pret":-0.01555,"close":6.29}
{"ticker":"UCTT","date":"2015-09-14","pret":-0.01421,"close":6.33}
{"ticker":"UCTT","date":"2015-09-15","pret":0.00792,"close":6.48}
{"ticker":"UCTT","date":"2015-09-16","pret":0.0172,"close":6.39}
{"ticker":"UCTT","date":"2015-09-17","pret":-0.01405,"close":6.35}
{"ticker":"UCTT","date":"2015-09-18","pret":-0.01266,"close":6.11}
{"ticker":"UCTT","date":"2015-09-21","pret":-0.01605,"close":5.99}
{"ticker":"UCTT","date":"2015-09-22","pret":-0.04637,"close":5.8}
{"ticker":"UCTT","date":"2015-09-23","pret":-0.01022,"close":5.86}
{"ticker":"UCTT","date":"2015-09-24","pret":-0.0086,"close":5.79}
{"ticker":"UCTT","date":"2015-09-25","pret":0.0086,"close":5.53}
{"ticker":"UCTT","date":"2015-09-28","pret":-0.05635,"close":5.57}
{"ticker":"UCTT","date":"2015-09-29","pret":0.0126,"close":5.67}
{"ticker":"UCTT","date":"2015-09-30","pret":0.02648,"close":5.74}
{"ticker":"UCTT","date":"2015-10-01","pret":0,"close":5.67}
{"ticker":"UCTT","date":"2015-10-02","pret":-0.02648,"close":5.75}
{"ticker":"UCTT","date":"2015-10-05","pret":0.03169,"close":5.75}
{"ticker":"UCTT","date":"2015-10-06","pret":-0.00174,"close":5.73}
{"ticker":"UCTT","date":"2015-10-07","pret":0.00174,"close":5.84}
{"ticker":"UCTT","date":"2015-10-08","pret":0.01548,"close":5.88}
{"ticker":"UCTT","date":"2015-10-09","pret":0.0085,"close":5.82}
{"ticker":"UCTT","date":"2015-10-12","pret":-0.02051,"close":5.58}
{"ticker":"UCTT","date":"2015-10-13","pret":-0.04233,"close":5.36}
{"ticker":"UCTT","date":"2015-10-14","pret":-0.0274,"close":5.3}
{"ticker":"UCTT","date":"2015-10-15","pret":-0.0093,"close":5.42}
{"ticker":"UCTT","date":"2015-10-16","pret":0.01668,"close":5.39}
{"ticker":"UCTT","date":"2015-10-19","pret":-0.01295,"close":5.51}
{"ticker":"UCTT","date":"2015-10-20","pret":0.02392,"close":5.6}
{"ticker":"UCTT","date":"2015-10-21","pret":0.0198,"close":5.54}
{"ticker":"UCTT","date":"2015-10-22","pret":-0.02162,"close":5.3}
{"ticker":"UCTT","date":"2015-10-23","pret":-0.17687,"close":4.91}
{"ticker":"UCTT","date":"2015-10-26","pret":0.06928,"close":4.81}
{"ticker":"UCTT","date":"2015-10-27","pret":-0.02672,"close":4.7}
{"ticker":"UCTT","date":"2015-10-28","pret":-0.01047,"close":4.85}
{"ticker":"UCTT","date":"2015-10-29","pret":0.01047,"close":4.76}
{"ticker":"UCTT","date":"2015-10-30","pret":-0.00209,"close":4.88}
{"ticker":"UCTT","date":"2015-11-02","pret":0.0409,"close":5.21}
{"ticker":"UCTT","date":"2015-11-03","pret":0.03544,"close":5.22}
{"ticker":"UCTT","date":"2015-11-04","pret":0.00771,"close":5.14}
{"ticker":"UCTT","date":"2015-11-05","pret":-0.01547,"close":5.08}
{"ticker":"UCTT","date":"2015-11-06","pret":-0.01374,"close":5.08}
{"ticker":"UCTT","date":"2015-11-09","pret":0.00197,"close":5.02}
{"ticker":"UCTT","date":"2015-11-10","pret":-0.0139,"close":4.88}
{"ticker":"UCTT","date":"2015-11-11","pret":-0.0284,"close":4.85}
{"ticker":"UCTT","date":"2015-11-12","pret":-0.01034,"close":4.82}
{"ticker":"UCTT","date":"2015-11-13","pret":0.00828,"close":4.91}
{"ticker":"UCTT","date":"2015-11-16","pret":0.01839,"close":4.96}
{"ticker":"UCTT","date":"2015-11-17","pret":0.00404,"close":4.83}
{"ticker":"UCTT","date":"2015-11-18","pret":-0.02656,"close":4.95}
{"ticker":"UCTT","date":"2015-11-19","pret":0.01643,"close":5.06}
{"ticker":"UCTT","date":"2015-11-20","pret":0.03009,"close":4.81}
{"ticker":"UCTT","date":"2015-11-23","pret":-0.05484,"close":4.72}
{"ticker":"UCTT","date":"2015-11-24","pret":-0.01684,"close":4.86}
{"ticker":"UCTT","date":"2015-11-25","pret":0.02723,"close":4.98}
{"ticker":"UCTT","date":"2015-11-26"}
{"ticker":"UCTT","date":"2015-11-27","pret":0.0265,"close":5.08}
{"ticker":"UCTT","date":"2015-11-30","pret":0.02189,"close":5.07}
{"ticker":"UCTT","date":"2015-12-01","pret":0,"close":5.35}
{"ticker":"UCTT","date":"2015-12-02","pret":0.06109,"close":5.46}
{"ticker":"UCTT","date":"2015-12-03","pret":0.00922,"close":5.26}
{"ticker":"UCTT","date":"2015-12-04","pret":-0.03739,"close":5.23}
{"ticker":"UCTT","date":"2015-12-07","pret":-0.00957,"close":4.87}
{"ticker":"UCTT","date":"2015-12-08","pret":-0.07588,"close":4.89}
{"ticker":"UCTT","date":"2015-12-09","pret":0.01646,"close":4.92}
{"ticker":"UCTT","date":"2015-12-10","pret":0.00204,"close":4.89}
{"ticker":"UCTT","date":"2015-12-11","pret":-0.0123,"close":4.84}
{"ticker":"UCTT","date":"2015-12-14","pret":-0.0062,"close":4.71}
{"ticker":"UCTT","date":"2015-12-15","pret":-0.02309,"close":4.87}
{"ticker":"UCTT","date":"2015-12-16","pret":0.03955,"close":5.12}
{"ticker":"UCTT","date":"2015-12-17"}
{"ticker":"UCTT","date":"2015-12-18","pret":0.04,"close":5.15}
{"ticker":"UCTT","date":"2015-12-21","pret":0.01942,"close":5.3}
{"ticker":"UCTT","date":"2015-12-22","pret":0.01905,"close":5.32}
{"ticker":"UCTT","date":"2015-12-23","pret":0.00564,"close":5.32}
{"ticker":"UCTT","date":"2015-12-24","pret":-0.00564,"close":5.38}
{"ticker":"UCTT","date":"2015-12-28","pret":0.00752,"close":5.39}
{"ticker":"UCTT","date":"2015-12-29","pret":0.01302,"close":5.45}
{"ticker":"UCTT","date":"2015-12-30","pret":-0.00185,"close":5.26}
{"ticker":"UCTT","date":"2015-12-31","pret":-0.02817,"close":5.12}
{"ticker":"UCTT","date":"2016-01-04","pret":-0.03686,"close":5.25}
{"ticker":"UCTT","date":"2016-01-05","pret":0.04256,"close":5.03}
{"ticker":"UDF","date":"2015-01-02","pret":0.03319,"close":17.9}
{"ticker":"UDF","date":"2015-01-05","pret":-0.03207,"close":17.79}
{"ticker":"UDF","date":"2015-01-06","pret":-0.0096,"close":17.09}
{"ticker":"UDF","date":"2015-01-07","pret":-0.02877,"close":17.18}
{"ticker":"UDF","date":"2015-01-08","pret":0.03555,"close":17.77}
{"ticker":"UDF","date":"2015-01-09","pret":0.00281,"close":17.72}
{"ticker":"UDF","date":"2015-01-12","pret":-0.00281,"close":17.61}
{"ticker":"UDF","date":"2015-01-13","pret":-0.00849,"close":17.45}
{"ticker":"UDF","date":"2015-01-14","pret":-0.01143,"close":16.99}
{"ticker":"UDF","date":"2015-01-15","pret":-0.02208,"close":16.7}
{"ticker":"UDF","date":"2015-01-16","pret":-0.01182,"close":16.83}
{"ticker":"UDF","date":"2015-01-20","pret":0.00711,"close":16.4}
{"ticker":"UDF","date":"2015-01-21","pret":-0.02088,"close":16.57}
{"ticker":"UDF","date":"2015-01-22","pret":-0.00241,"close":16.98}
{"ticker":"UDF","date":"2015-01-23","pret":0.02506,"close":16.69}
{"ticker":"UDF","date":"2015-01-26","pret":-0.00828,"close":16.77}
{"ticker":"UDF","date":"2015-01-27","pret":-0.02284,"close":16.46}
{"ticker":"UDF","date":"2015-01-28","pret":0.01388,"close":16.5}
{"ticker":"UDF","date":"2015-01-29","pret":-0.01024,"close":16.54}
{"ticker":"UDF","date":"2015-01-30","pret":-0.00303,"close":16.24}
{"ticker":"UDF","date":"2015-02-02","pret":-0.00732,"close":16.65}
{"ticker":"UDF","date":"2015-02-03","pret":0.00671,"close":16.64}
{"ticker":"UDF","date":"2015-02-04","pret":0.00908,"close":16.64}
{"ticker":"UDF","date":"2015-02-05","pret":0.009,"close":16.79}
{"ticker":"UDF","date":"2015-02-06","pret":0.0101,"close":16.85}
{"ticker":"UDF","date":"2015-02-09","pret":-0.00415,"close":16.8}
{"ticker":"UDF","date":"2015-02-10","pret":0.00059,"close":16.47}
{"ticker":"UDF","date":"2015-02-11","pret":-0.0234,"close":16.07}
{"ticker":"UDF","date":"2015-02-12","pret":-0.02646,"close":16.22}
{"ticker":"UDF","date":"2015-02-13","pret":0.01547,"close":16.5}
{"ticker":"UDF","date":"2015-02-17","pret":-0.00369,"close":16.02}
{"ticker":"UDF","date":"2015-02-18","pret":-0.01115,"close":16.49}
{"ticker":"UDF","date":"2015-02-19","pret":-0.005,"close":16.18}
{"ticker":"UDF","date":"2015-02-20","pret":0.01492,"close":16.57}
{"ticker":"UDF","date":"2015-02-23","pret":0.01591,"close":16.62}
{"ticker":"UDF","date":"2015-02-24","pret":0.00666,"close":16.62}
{"ticker":"UDF","date":"2015-02-25","pret":0.0096,"close":16.9}
{"ticker":"UDF","date":"2015-02-26","pret":0.00358,"close":16.75}
{"ticker":"UDF","date":"2015-02-27","pret":0.0006,"close":16.85}
{"ticker":"UDF","date":"2015-03-02","pret":0.00416,"close":16.62}
{"ticker":"UDF","date":"2015-03-03","pret":0.00059,"close":17.71}
{"ticker":"UDF","date":"2015-03-04","pret":0.05079,"close":17.33}
{"ticker":"UDF","date":"2015-03-05","pret":-0.01817,"close":17.47}
{"ticker":"UDF","date":"2015-03-06","pret":0.00799,"close":17.16}
{"ticker":"UDF","date":"2015-03-09","pret":-0.02358,"close":17.55}
{"ticker":"UDF","date":"2015-03-10","pret":0.02074,"close":17.27}
{"ticker":"UDF","date":"2015-03-11","pret":-0.02016,"close":17.3}
{"ticker":"UDF","date":"2015-03-12","pret":0.01099,"close":17.4}
{"ticker":"UDF","date":"2015-03-13","pret":0.00459,"close":17.47}
{"ticker":"UDF","date":"2015-03-16","pret":-0.00402,"close":17.31}
{"ticker":"UDF","date":"2015-03-17","pret":-0.00692,"close":17.31}
{"ticker":"UDF","date":"2015-03-18","pret":-0.00348,"close":17.45}
{"ticker":"UDF","date":"2015-03-19","pret":0.01442,"close":17.3}
{"ticker":"UDF","date":"2015-03-20","pret":0.00114,"close":17.81}
{"ticker":"UDF","date":"2015-03-23","pret":0.01758,"close":17.98}
{"ticker":"UDF","date":"2015-03-24","pret":0.01174,"close":17.94}
{"ticker":"UDF","date":"2015-03-25","pret":0,"close":17.99}
{"ticker":"UDF","date":"2015-03-26","pret":-0.00056,"close":18}
{"ticker":"UDF","date":"2015-03-27","pret":0.00056,"close":17.97}
{"ticker":"UDF","date":"2015-03-30","pret":-0.00167,"close":18.05}
{"ticker":"UDF","date":"2015-03-31","pret":0.00167,"close":17.52}
{"ticker":"UDF","date":"2015-04-01","pret":-0.02475,"close":17.71}
{"ticker":"UDF","date":"2015-04-02","pret":0.00851,"close":18}
{"ticker":"UDF","date":"2015-04-06","pret":0.01513,"close":18.07}
{"ticker":"UDF","date":"2015-04-07","pret":0.00776,"close":18.48}
{"ticker":"UDF","date":"2015-04-08","pret":0.01805,"close":18.41}
{"ticker":"UDF","date":"2015-04-09","pret":-0.00544,"close":18.09}
{"ticker":"UDF","date":"2015-04-10","pret":-0.00876,"close":18.34}
{"ticker":"UDF","date":"2015-04-13","pret":0.00603,"close":18.29}
{"ticker":"UDF","date":"2015-04-14","pret":0.00055,"close":18.23}
{"ticker":"UDF","date":"2015-04-15","pret":-0.00055,"close":18.36}
{"ticker":"UDF","date":"2015-04-16","pret":0.00055,"close":18.53}
{"ticker":"UDF","date":"2015-04-17","pret":0.0114,"close":18.73}
{"ticker":"UDF","date":"2015-04-20","pret":0.00431,"close":18.91}
{"ticker":"UDF","date":"2015-04-21","pret":0.016,"close":18.32}
{"ticker":"UDF","date":"2015-04-22","pret":-0.03117,"close":18.71}
{"ticker":"UDF","date":"2015-04-23","pret":0.02106,"close":18.57}
{"ticker":"UDF","date":"2015-04-24","pret":-0.00751,"close":18.11}
{"ticker":"UDF","date":"2015-04-27","pret":-0.01465,"close":18.53}
{"ticker":"UDF","date":"2015-04-28","pret":0.00708,"close":18.46}
{"ticker":"UDF","date":"2015-04-29","pret":0,"close":18.06}
{"ticker":"UDF","date":"2015-04-30","pret":-0.01862,"close":17.72}
{"ticker":"UDF","date":"2015-05-01","pret":-0.02066,"close":17.79}
{"ticker":"UDF","date":"2015-05-04","pret":0.00169,"close":18.09}
{"ticker":"UDF","date":"2015-05-05","pret":0.01953,"close":17.45}
{"ticker":"UDF","date":"2015-05-06","pret":-0.01953,"close":17.54}
{"ticker":"UDF","date":"2015-05-07","pret":-0.01418,"close":17.52}
{"ticker":"UDF","date":"2015-05-08","pret":0.0057,"close":17.45}
{"ticker":"UDF","date":"2015-05-11","pret":-0.01488,"close":17.4}
{"ticker":"UDF","date":"2015-05-12","pret":-0.00811,"close":17.25}
{"ticker":"UDF","date":"2015-05-13","pret":-0.00525,"close":16.82}
{"ticker":"UDF","date":"2015-05-14","pret":-0.00645,"close":17.41}
{"ticker":"UDF","date":"2015-05-15","pret":0.02498,"close":17.52}
{"ticker":"UDF","date":"2015-05-18","pret":-0.00287,"close":17.93}
{"ticker":"UDF","date":"2015-05-19","pret":0.03893,"close":17.37}
{"ticker":"UDF","date":"2015-05-20","pret":-0.04239,"close":17.73}
{"ticker":"UDF","date":"2015-05-21","pret":0.01604,"close":17.51}
{"ticker":"UDF","date":"2015-05-22","pret":-0.012,"close":17.5}
{"ticker":"UDF","date":"2015-05-26","pret":0.012,"close":17.33}
{"ticker":"UDF","date":"2015-05-27","pret":-0.01028,"close":17.26}
{"ticker":"UDF","date":"2015-05-28","pret":-0.00923,"close":17.52}
{"ticker":"UDF","date":"2015-05-29","pret":0.0098,"close":17.75}
{"ticker":"UDF","date":"2015-06-01","pret":0.02549,"close":17.7}
{"ticker":"UDF","date":"2015-06-02","pret":-0.01125,"close":17.59}
{"ticker":"UDF","date":"2015-06-03","pret":-0.00283,"close":17.08}
{"ticker":"UDF","date":"2015-06-04","pret":-0.03639,"close":16.96}
{"ticker":"UDF","date":"2015-06-05","pret":-0.00295,"close":17.16}
{"ticker":"UDF","date":"2015-06-08","pret":0.01464,"close":17.19}
{"ticker":"UDF","date":"2015-06-09","pret":-0.00058,"close":17.68}
{"ticker":"UDF","date":"2015-06-10","pret":0.03037,"close":17.77}
{"ticker":"UDF","date":"2015-06-11","pret":-0.02804,"close":17.47}
{"ticker":"UDF","date":"2015-06-12","pret":0.01555,"close":17.56}
{"ticker":"UDF","date":"2015-06-15","pret":0.00456,"close":18.68}
{"ticker":"UDF","date":"2015-06-16","pret":0.05908,"close":18.73}
{"ticker":"UDF","date":"2015-06-17","pret":-0.00808,"close":18.23}
{"ticker":"UDF","date":"2015-06-18","pret":-0.0202,"close":18.15}
{"ticker":"UDF","date":"2015-06-19","pret":-0.00276,"close":18}
{"ticker":"UDF","date":"2015-06-22","pret":-0.00555,"close":18.06}
{"ticker":"UDF","date":"2015-06-23","pret":0.00665,"close":17.82}
{"ticker":"UDF","date":"2015-06-24","pret":-0.01896,"close":17.3}
{"ticker":"UDF","date":"2015-06-25","pret":-0.01361,"close":17.2}
{"ticker":"UDF","date":"2015-06-26","pret":-0.02134,"close":17.6}
{"ticker":"UDF","date":"2015-06-29","pret":0.01044,"close":17.45}
{"ticker":"UDF","date":"2015-06-30","pret":0.01546,"close":17.48}
{"ticker":"UDF","date":"2015-07-01","pret":-0.00057,"close":17.62}
{"ticker":"UDF","date":"2015-07-02","pret":0.00793,"close":17.84}
{"ticker":"UDF","date":"2015-07-06","pret":-0.00113,"close":18.29}
{"ticker":"UDF","date":"2015-07-07","pret":0.02399,"close":18.36}
{"ticker":"UDF","date":"2015-07-08","pret":0.0022,"close":18.58}
{"ticker":"UDF","date":"2015-07-09","pret":0.02122,"close":17.96}
{"ticker":"UDF","date":"2015-07-10","pret":-0.03396,"close":17.42}
{"ticker":"UDF","date":"2015-07-13","pret":-0.04326,"close":17.13}
{"ticker":"UDF","date":"2015-07-14","pret":-0.00525,"close":16.69}
{"ticker":"UDF","date":"2015-07-15","pret":-0.02427,"close":17.77}
{"ticker":"UDF","date":"2015-07-16","pret":0.06214,"close":17.62}
{"ticker":"UDF","date":"2015-07-17","pret":-0.01132,"close":17.59}
{"ticker":"UDF","date":"2015-07-20","pret":-0.00228,"close":17.13}
{"ticker":"UDF","date":"2015-07-21","pret":-0.02661,"close":17.18}
{"ticker":"UDF","date":"2015-07-22","pret":0.02031,"close":17.65}
{"ticker":"UDF","date":"2015-07-23","pret":0.00516,"close":17.21}
{"ticker":"UDF","date":"2015-07-24","pret":-0.02137,"close":17.19}
{"ticker":"UDF","date":"2015-07-27","pret":0.01736,"close":17.47}
{"ticker":"UDF","date":"2015-07-28","pret":0.00229,"close":17.34}
{"ticker":"UDF","date":"2015-07-29","pret":-0.00632,"close":17.25}
{"ticker":"UDF","date":"2015-07-30","pret":-0.01217,"close":17.55}
{"ticker":"UDF","date":"2015-07-31","pret":0.0242,"close":18.14}
{"ticker":"UDF","date":"2015-08-03","pret":0.02695,"close":18.09}
{"ticker":"UDF","date":"2015-08-04","pret":0.00055,"close":18.05}
{"ticker":"UDF","date":"2015-08-05","pret":-0.02637,"close":17.75}
{"ticker":"UDF","date":"2015-08-06","pret":0.0236,"close":17.78}
{"ticker":"UDF","date":"2015-08-07","pret":-0.02416,"close":17.53}
{"ticker":"UDF","date":"2015-08-10","pret":-0.00057,"close":17.59}
{"ticker":"UDF","date":"2015-08-11","pret":-0.01145,"close":17.95}
{"ticker":"UDF","date":"2015-08-12","pret":0.02838,"close":17.74}
{"ticker":"UDF","date":"2015-08-13","pret":-0.01579,"close":17.75}
{"ticker":"UDF","date":"2015-08-14","pret":0.0017,"close":17.89}
{"ticker":"UDF","date":"2015-08-17","pret":0.01353,"close":17.99}
{"ticker":"UDF","date":"2015-08-18","pret":0.00503,"close":17.69}
{"ticker":"UDF","date":"2015-08-19","pret":-0.02026,"close":17.78}
{"ticker":"UDF","date":"2015-08-20","pret":0.02137,"close":17.79}
{"ticker":"UDF","date":"2015-08-21","pret":-0.02765,"close":17.69}
{"ticker":"UDF","date":"2015-08-24","pret":-0.00172,"close":17.24}
{"ticker":"UDF","date":"2015-08-25","pret":0.01592,"close":17.01}
{"ticker":"UDF","date":"2015-08-26","pret":-0.02571,"close":17.25}
{"ticker":"UDF","date":"2015-08-27","pret":0.00116,"close":17.29}
{"ticker":"UDF","date":"2015-08-28","pret":-0.00696,"close":17.65}
{"ticker":"UDF","date":"2015-08-31","pret":0.0196,"close":17.48}
{"ticker":"UDF","date":"2015-09-01","pret":-0.01553,"close":17.18}
{"ticker":"UDF","date":"2015-09-02","pret":0.00693,"close":18.25}
{"ticker":"UDF","date":"2015-09-03","pret":0.04558,"close":17.9}
{"ticker":"UDF","date":"2015-09-04","pret":-0.03129,"close":17.63}
{"ticker":"UDF","date":"2015-09-08","pret":0.0096,"close":17.85}
{"ticker":"UDF","date":"2015-09-09","pret":0.00337,"close":17.67}
{"ticker":"UDF","date":"2015-09-10","pret":-0.00957,"close":18}
{"ticker":"UDF","date":"2015-09-11","pret":0.00395,"close":17.97}
{"ticker":"UDF","date":"2015-09-14","pret":0.01232,"close":17.96}
{"ticker":"UDF","date":"2015-09-15","pret":-0.0039,"close":18.18}
{"ticker":"UDF","date":"2015-09-16","pret":0.01936,"close":18.2}
{"ticker":"UDF","date":"2015-09-17","pret":-0.00715,"close":18.25}
{"ticker":"UDF","date":"2015-09-18","pret":-0.00609,"close":18.45}
{"ticker":"UDF","date":"2015-09-21","pret":0.02468,"close":18.41}
{"ticker":"UDF","date":"2015-09-22","pret":-0.02135,"close":18.27}
{"ticker":"UDF","date":"2015-09-23","pret":0.01592,"close":18.29}
{"ticker":"UDF","date":"2015-09-24","pret":-0.00765,"close":18.24}
{"ticker":"UDF","date":"2015-09-25","pret":0.01417,"close":17.91}
{"ticker":"UDF","date":"2015-09-28","pret":-0.02966,"close":17.7}
{"ticker":"UDF","date":"2015-09-29","pret":-0.01347,"close":17.57}
{"ticker":"UDF","date":"2015-09-30","pret":-0.00226,"close":17.6}
{"ticker":"UDF","date":"2015-10-01","pret":-0.00625,"close":17.81}
{"ticker":"UDF","date":"2015-10-02","pret":0.00795,"close":17.68}
{"ticker":"UDF","date":"2015-10-05","pret":0.0062,"close":18}
{"ticker":"UDF","date":"2015-10-06","pret":0.01117,"close":17.9}
{"ticker":"UDF","date":"2015-10-07","pret":-0.00557,"close":18.1}
{"ticker":"UDF","date":"2015-10-08","pret":0.00834,"close":18.09}
{"ticker":"UDF","date":"2015-10-09","pret":-0.00166,"close":17.77}
{"ticker":"UDF","date":"2015-10-12","pret":-0.01735,"close":17.77}
{"ticker":"UDF","date":"2015-10-13","pret":-0.00453,"close":17.6}
{"ticker":"UDF","date":"2015-10-14","pret":0.0017,"close":17.38}
{"ticker":"UDF","date":"2015-10-15","pret":-0.01483,"close":17.46}
{"ticker":"UDF","date":"2015-10-16","pret":0.01086,"close":17.7}
{"ticker":"UDF","date":"2015-10-19","pret":-0.00228,"close":17.8}
{"ticker":"UDF","date":"2015-10-20","pret":0.0102,"close":17.8}
{"ticker":"UDF","date":"2015-10-21","pret":0.00394,"close":17.92}
{"ticker":"UDF","date":"2015-10-22","pret":0.01395,"close":17.83}
{"ticker":"UDF","date":"2015-10-23","pret":-0.00667,"close":17.99}
{"ticker":"UDF","date":"2015-10-26","pret":0.00944,"close":17.6}
{"ticker":"UDF","date":"2015-10-27","pret":-0.03371,"close":17.4}
{"ticker":"UDF","date":"2015-10-28","pret":-0.01034,"close":17.68}
{"ticker":"UDF","date":"2015-10-29","pret":0.01319,"close":17.38}
{"ticker":"UDF","date":"2015-10-30","pret":-0.01262,"close":17.2}
{"ticker":"UDF","date":"2015-11-02","pret":-0.01161,"close":17.12}
{"ticker":"UDF","date":"2015-11-03","pret":-0.00175,"close":17.1}
{"ticker":"UDF","date":"2015-11-04","pret":0,"close":17.15}
{"ticker":"UDF","date":"2015-11-05","pret":0.00467,"close":17.42}
{"ticker":"UDF","date":"2015-11-06","pret":0.00696,"close":17.8}
{"ticker":"UDF","date":"2015-11-09","pret":0.02229,"close":17.5}
{"ticker":"UDF","date":"2015-11-10","pret":-0.0171,"close":17.65}
{"ticker":"UDF","date":"2015-11-11","pret":0.01936,"close":17.7}
{"ticker":"UDF","date":"2015-11-12","pret":-0.00509,"close":17.62}
{"ticker":"UDF","date":"2015-11-13","pret":0.00057,"close":17.8}
{"ticker":"UDF","date":"2015-11-16","pret":0.01797,"close":18}
{"ticker":"UDF","date":"2015-11-17","pret":0.00167,"close":17.78}
{"ticker":"UDF","date":"2015-11-18","pret":-0.01455,"close":17.73}
{"ticker":"UDF","date":"2015-11-19","pret":-0.00565,"close":17.89}
{"ticker":"UDF","date":"2015-11-20","pret":0.01798,"close":17.92}
{"ticker":"UDF","date":"2015-11-23","pret":-0.00614,"close":17.75}
{"ticker":"UDF","date":"2015-11-24","pret":-0.0107,"close":17.6}
{"ticker":"UDF","date":"2015-11-25","pret":-0.00454,"close":17.6}
{"ticker":"UDF","date":"2015-11-26"}
{"ticker":"UDF","date":"2015-11-27","pret":-0.00057,"close":17.6}
{"ticker":"UDF","date":"2015-11-30","pret":-0.00514,"close":17.87}
{"ticker":"UDF","date":"2015-12-01","pret":0.02931,"close":17.7}
{"ticker":"UDF","date":"2015-12-02","pret":-0.0039,"close":17.51}
{"ticker":"UDF","date":"2015-12-03","pret":-0.02427,"close":17.43}
{"ticker":"UDF","date":"2015-12-04","pret":-0.00286,"close":17.45}
{"ticker":"UDF","date":"2015-12-07","pret":0.00856,"close":17.31}
{"ticker":"UDF","date":"2015-12-08","pret":-0.01893,"close":17.16}
{"ticker":"UDF","date":"2015-12-09","pret":-0.00872,"close":17.2}
{"ticker":"UDF","date":"2015-12-10","pret":0.00117,"close":11.15}
{"ticker":"UDF","date":"2015-12-11","pret":-0.70017,"close":8.55}
{"ticker":"UDF","date":"2015-12-14","pret":0.05376,"close":9.02}
{"ticker":"UDF","date":"2015-12-15","pret":0.02962,"close":9.59}
{"ticker":"UDF","date":"2015-12-16","pret":0.02667,"close":9.47}
{"ticker":"UDF","date":"2015-12-17"}
{"ticker":"UDF","date":"2015-12-18","pret":-0.00105,"close":9.4}
{"ticker":"UDF","date":"2015-12-21","pret":-0.00105,"close":11.05}
{"ticker":"UDF","date":"2015-12-22","pret":0.17385,"close":14}
{"ticker":"UDF","date":"2015-12-23","pret":0.21531,"close":12.98}
{"ticker":"UDF","date":"2015-12-24","pret":-0.08267,"close":13.29}
{"ticker":"UDF","date":"2015-12-28","pret":0.04701,"close":12.87}
{"ticker":"UDF","date":"2015-12-29","pret":-0.04935,"close":11.95}
{"ticker":"UDF","date":"2015-12-30","pret":-0.10062,"close":10.65}
{"ticker":"UDF","date":"2015-12-31","pret":-0.09565,"close":11}
{"ticker":"UDF","date":"2016-01-04","pret":0.00095,"close":10.28}
{"ticker":"UDF","date":"2016-01-05","pret":0.01222,"close":10.4}
{"ticker":"UDR","date":"2015-01-02","pret":-0.01949,"close":31.37}
{"ticker":"UDR","date":"2015-01-05","pret":0.00835,"close":31.7}
{"ticker":"UDR","date":"2015-01-06","pret":0.01776,"close":31.88}
{"ticker":"UDR","date":"2015-01-07","pret":0.00502,"close":32.1}
{"ticker":"UDR","date":"2015-01-08","pret":-0.00282,"close":31.9}
{"ticker":"UDR","date":"2015-01-09","pret":0.00157,"close":32.01}
{"ticker":"UDR","date":"2015-01-12","pret":0.00531,"close":32.38}
{"ticker":"UDR","date":"2015-01-13","pret":0.00961,"close":32.09}
{"ticker":"UDR","date":"2015-01-14","pret":-0.01617,"close":32.4}
{"ticker":"UDR","date":"2015-01-15","pret":0.02171,"close":32.75}
{"ticker":"UDR","date":"2015-01-16","pret":0.00428,"close":33.12}
{"ticker":"UDR","date":"2015-01-20","pret":0.01726,"close":32.81}
{"ticker":"UDR","date":"2015-01-21","pret":-0.01573,"close":32.75}
{"ticker":"UDR","date":"2015-01-22","pret":0.00091,"close":33.63}
{"ticker":"UDR","date":"2015-01-23","pret":0.02527,"close":33.66}
{"ticker":"UDR","date":"2015-01-26","pret":-0.0003,"close":34.05}
{"ticker":"UDR","date":"2015-01-27","pret":0.00829,"close":34.38}
{"ticker":"UDR","date":"2015-01-28","pret":0.01666,"close":34.25}
{"ticker":"UDR","date":"2015-01-29","pret":-0.00727,"close":33.97}
{"ticker":"UDR","date":"2015-01-30","pret":-0.01116,"close":33.26}
{"ticker":"UDR","date":"2015-02-02","pret":-0.01847,"close":33.28}
{"ticker":"UDR","date":"2015-02-03","pret":0.0012,"close":33.38}
{"ticker":"UDR","date":"2015-02-04","pret":-0.0003,"close":33.17}
{"ticker":"UDR","date":"2015-02-05","pret":0.0015,"close":33.48}
{"ticker":"UDR","date":"2015-02-06","pret":0.0024,"close":32.4}
{"ticker":"UDR","date":"2015-02-09","pret":-0.0307,"close":32.15}
{"ticker":"UDR","date":"2015-02-10","pret":-0.00744,"close":32.31}
{"ticker":"UDR","date":"2015-02-11","pret":0.00372,"close":32.18}
{"ticker":"UDR","date":"2015-02-12","pret":-0.00062,"close":32.67}
{"ticker":"UDR","date":"2015-02-13","pret":0.01294,"close":32.45}
{"ticker":"UDR","date":"2015-02-17","pret":-0.00706,"close":32.42}
{"ticker":"UDR","date":"2015-02-18","pret":0,"close":32.67}
{"ticker":"UDR","date":"2015-02-19","pret":0.00369,"close":31.83}
{"ticker":"UDR","date":"2015-02-20","pret":-0.02487,"close":32.19}
{"ticker":"UDR","date":"2015-02-23","pret":0.015,"close":32.56}
{"ticker":"UDR","date":"2015-02-24","pret":0.00772,"close":31.62}
{"ticker":"UDR","date":"2015-02-25","pret":-0.02619,"close":31.8}
{"ticker":"UDR","date":"2015-02-26","pret":0.00473,"close":31.49}
{"ticker":"UDR","date":"2015-02-27","pret":-0.00916,"close":31.94}
{"ticker":"UDR","date":"2015-03-02","pret":0.01261,"close":32.34}
{"ticker":"UDR","date":"2015-03-03","pret":0.00904,"close":32.22}
{"ticker":"UDR","date":"2015-03-04","pret":0.00062,"close":32.2}
{"ticker":"UDR","date":"2015-03-05","pret":-0.00498,"close":32.25}
{"ticker":"UDR","date":"2015-03-06","pret":-0.01476,"close":31.6}
{"ticker":"UDR","date":"2015-03-09","pret":0.00379,"close":31.89}
{"ticker":"UDR","date":"2015-03-10","pret":0.00283,"close":31.76}
{"ticker":"UDR","date":"2015-03-11","pret":-0.00126,"close":31.95}
{"ticker":"UDR","date":"2015-03-12","pret":0.01064,"close":32.75}
{"ticker":"UDR","date":"2015-03-13","pret":0.02218,"close":33}
{"ticker":"UDR","date":"2015-03-16","pret":0.01602,"close":33.69}
{"ticker":"UDR","date":"2015-03-17","pret":0.00747,"close":33.65}
{"ticker":"UDR","date":"2015-03-18","pret":0.00089,"close":34.34}
{"ticker":"UDR","date":"2015-03-19","pret":0.01651,"close":34.25}
{"ticker":"UDR","date":"2015-03-20","pret":0.00873,"close":35.16}
{"ticker":"UDR","date":"2015-03-23","pret":0.01895,"close":35.22}
{"ticker":"UDR","date":"2015-03-24","pret":-0.00028,"close":34.75}
{"ticker":"UDR","date":"2015-03-25","pret":-0.00886,"close":33.94}
{"ticker":"UDR","date":"2015-03-26","pret":-0.02676,"close":33.77}
{"ticker":"UDR","date":"2015-03-27","pret":-0.00384,"close":33.91}
{"ticker":"UDR","date":"2015-03-30","pret":0.00884,"close":34.4}
{"ticker":"UDR","date":"2015-03-31","pret":0.00731,"close":34.03}
{"ticker":"UDR","date":"2015-04-01","pret":-0.00907,"close":33.73}
{"ticker":"UDR","date":"2015-04-02","pret":-0.00945,"close":33.98}
{"ticker":"UDR","date":"2015-04-06","pret":0.0115,"close":34.17}
{"ticker":"UDR","date":"2015-04-07","pret":0.00088,"close":33.64}
{"ticker":"UDR","date":"2015-04-08","pret":-0.01387,"close":33.88}
{"ticker":"UDR","date":"2015-04-09","pret":0.00267,"close":32.91}
{"ticker":"UDR","date":"2015-04-10","pret":-0.01945,"close":32.99}
{"ticker":"UDR","date":"2015-04-13","pret":-0.00485,"close":32.75}
{"ticker":"UDR","date":"2015-04-14","pret":-0.00976,"close":32.72}
{"ticker":"UDR","date":"2015-04-15","pret":0.00459,"close":32.36}
{"ticker":"UDR","date":"2015-04-16","pret":-0.01445,"close":32.59}
{"ticker":"UDR","date":"2015-04-17","pret":0.00463,"close":32.58}
{"ticker":"UDR","date":"2015-04-20","pret":0.00614,"close":32.56}
{"ticker":"UDR","date":"2015-04-21","pret":0.00184,"close":32.73}
{"ticker":"UDR","date":"2015-04-22","pret":0.00153,"close":33.19}
{"ticker":"UDR","date":"2015-04-23","pret":0.01214,"close":33.34}
{"ticker":"UDR","date":"2015-04-24","pret":0.00451,"close":33.51}
{"ticker":"UDR","date":"2015-04-27","pret":0.00956,"close":33.65}
{"ticker":"UDR","date":"2015-04-28","pret":0.00534,"close":33.85}
{"ticker":"UDR","date":"2015-04-29","pret":-0.01011,"close":33.43}
{"ticker":"UDR","date":"2015-04-30","pret":-0.00359,"close":32.77}
{"ticker":"UDR","date":"2015-05-01","pret":-0.01602,"close":32.95}
{"ticker":"UDR","date":"2015-05-04","pret":0.01392,"close":33.2}
{"ticker":"UDR","date":"2015-05-05","pret":-0.00452,"close":32.28}
{"ticker":"UDR","date":"2015-05-06","pret":-0.02475,"close":32.27}
{"ticker":"UDR","date":"2015-05-07","pret":0.00216,"close":33.01}
{"ticker":"UDR","date":"2015-05-08","pret":0.0331,"close":33.55}
{"ticker":"UDR","date":"2015-05-11","pret":-0.0009,"close":32.82}
{"ticker":"UDR","date":"2015-05-12","pret":-0.02543,"close":33.05}
{"ticker":"UDR","date":"2015-05-13","pret":0.01763,"close":32.54}
{"ticker":"UDR","date":"2015-05-14","pret":-0.01548,"close":33.09}
{"ticker":"UDR","date":"2015-05-15","pret":0.01609,"close":33.36}
{"ticker":"UDR","date":"2015-05-18","pret":0,"close":33.09}
{"ticker":"UDR","date":"2015-05-19","pret":-0.00756,"close":32.93}
{"ticker":"UDR","date":"2015-05-20","pret":-0.00487,"close":33.01}
{"ticker":"UDR","date":"2015-05-21","pret":0.00971,"close":32.82}
{"ticker":"UDR","date":"2015-05-22","pret":-0.01184,"close":32.9}
{"ticker":"UDR","date":"2015-05-26","pret":0.00457,"close":32.61}
{"ticker":"UDR","date":"2015-05-27","pret":-0.00488,"close":33.19}
{"ticker":"UDR","date":"2015-05-28","pret":0.01426,"close":33.12}
{"ticker":"UDR","date":"2015-05-29","pret":-0.00574,"close":32.56}
{"ticker":"UDR","date":"2015-06-01","pret":-0.01128,"close":33.12}
{"ticker":"UDR","date":"2015-06-02","pret":0.01037,"close":32.51}
{"ticker":"UDR","date":"2015-06-03","pret":-0.01497,"close":31.77}
{"ticker":"UDR","date":"2015-06-04","pret":-0.02242,"close":31.72}
{"ticker":"UDR","date":"2015-06-05","pret":-0.01395,"close":31.71}
{"ticker":"UDR","date":"2015-06-08","pret":0.01395,"close":31.73}
{"ticker":"UDR","date":"2015-06-09","pret":-0.00284,"close":31.62}
{"ticker":"UDR","date":"2015-06-10","pret":-0.00253,"close":31.92}
{"ticker":"UDR","date":"2015-06-11","pret":0.01664,"close":32.4}
{"ticker":"UDR","date":"2015-06-12","pret":0.01422,"close":32.55}
{"ticker":"UDR","date":"2015-06-15","pret":-0.00369,"close":32.59}
{"ticker":"UDR","date":"2015-06-16","pret":0.00522,"close":32.79}
{"ticker":"UDR","date":"2015-06-17","pret":0.00672,"close":33.01}
{"ticker":"UDR","date":"2015-06-18","pret":0.00577,"close":33.64}
{"ticker":"UDR","date":"2015-06-19","pret":0.01562,"close":33.27}
{"ticker":"UDR","date":"2015-06-22","pret":-0.00628,"close":32.93}
{"ticker":"UDR","date":"2015-06-23","pret":-0.01511,"close":32.61}
{"ticker":"UDR","date":"2015-06-24","pret":-0.0058,"close":32.55}
{"ticker":"UDR","date":"2015-06-25","pret":-0.00153,"close":32.37}
{"ticker":"UDR","date":"2015-06-26","pret":-0.00739,"close":32.59}
{"ticker":"UDR","date":"2015-06-29","pret":0.00616,"close":32.17}
{"ticker":"UDR","date":"2015-06-30","pret":-0.00184,"close":32.03}
{"ticker":"UDR","date":"2015-07-01","pret":-0.01176,"close":32.67}
{"ticker":"UDR","date":"2015-07-02","pret":0.02338,"close":32.86}
{"ticker":"UDR","date":"2015-07-06","pret":-0.00518,"close":32.96}
{"ticker":"UDR","date":"2015-07-07","pret":0.01155,"close":33.38}
{"ticker":"UDR","date":"2015-07-08","pret":-0.00121,"close":33.1}
{"ticker":"UDR","date":"2015-07-09","pret":0.00513,"close":32.99}
{"ticker":"UDR","date":"2015-07-10","pret":-0.00301,"close":33.03}
{"ticker":"UDR","date":"2015-07-13","pret":0.00512,"close":33.02}
{"ticker":"UDR","date":"2015-07-14","pret":-0.00542,"close":33.27}
{"ticker":"UDR","date":"2015-07-15","pret":0.00872,"close":33.33}
{"ticker":"UDR","date":"2015-07-16","pret":0.0015,"close":33.51}
{"ticker":"UDR","date":"2015-07-17","pret":0.00179,"close":33.34}
{"ticker":"UDR","date":"2015-07-20","pret":-0.00869,"close":33.57}
{"ticker":"UDR","date":"2015-07-21","pret":0.01226,"close":33.41}
{"ticker":"UDR","date":"2015-07-22","pret":-0.00716,"close":33.66}
{"ticker":"UDR","date":"2015-07-23","pret":0.00686,"close":33.41}
{"ticker":"UDR","date":"2015-07-24","pret":-0.00238,"close":33.47}
{"ticker":"UDR","date":"2015-07-27","pret":-0.0009,"close":33.44}
{"ticker":"UDR","date":"2015-07-28","pret":-0.00149,"close":33.38}
{"ticker":"UDR","date":"2015-07-29","pret":-0.00269,"close":33.37}
{"ticker":"UDR","date":"2015-07-30","pret":-0.003,"close":33.42}
{"ticker":"UDR","date":"2015-07-31","pret":0.01698,"close":33.81}
{"ticker":"UDR","date":"2015-08-03","pret":0.00118,"close":34.22}
{"ticker":"UDR","date":"2015-08-04","pret":0.00852,"close":34.1}
{"ticker":"UDR","date":"2015-08-05","pret":-0.00176,"close":33.95}
{"ticker":"UDR","date":"2015-08-06","pret":-0.00588,"close":34.12}
{"ticker":"UDR","date":"2015-08-07","pret":0.00441,"close":34.35}
{"ticker":"UDR","date":"2015-08-10","pret":0.01109,"close":34.35}
{"ticker":"UDR","date":"2015-08-11","pret":-0.00466,"close":34.78}
{"ticker":"UDR","date":"2015-08-12","pret":0.01073,"close":34.87}
{"ticker":"UDR","date":"2015-08-13","pret":0.00288,"close":34.83}
{"ticker":"UDR","date":"2015-08-14","pret":-0.00058,"close":34.81}
{"ticker":"UDR","date":"2015-08-17","pret":0.0023,"close":35.44}
{"ticker":"UDR","date":"2015-08-18","pret":0.01454,"close":35.67}
{"ticker":"UDR","date":"2015-08-19","pret":-0.00796,"close":35.08}
{"ticker":"UDR","date":"2015-08-20","pret":-0.00745,"close":34.89}
{"ticker":"UDR","date":"2015-08-21","pret":-0.0049,"close":33.88}
{"ticker":"UDR","date":"2015-08-24","pret":-0.14224,"close":32.08}
{"ticker":"UDR","date":"2015-08-25","pret":0.07812,"close":31.14}
{"ticker":"UDR","date":"2015-08-26","pret":-0.02589,"close":31.99}
{"ticker":"UDR","date":"2015-08-27","pret":0.01723,"close":32.77}
{"ticker":"UDR","date":"2015-08-28","pret":0.01572,"close":32.81}
{"ticker":"UDR","date":"2015-08-31","pret":0.00183,"close":32.3}
{"ticker":"UDR","date":"2015-09-01","pret":-0.0351,"close":31.52}
{"ticker":"UDR","date":"2015-09-02","pret":0.00473,"close":31.76}
{"ticker":"UDR","date":"2015-09-03","pret":0.00251,"close":31.78}
{"ticker":"UDR","date":"2015-09-04","pret":-0.01105,"close":31.16}
{"ticker":"UDR","date":"2015-09-08","pret":0.00759,"close":31.61}
{"ticker":"UDR","date":"2015-09-09","pret":0.00659,"close":31.19}
{"ticker":"UDR","date":"2015-09-10","pret":-0.02599,"close":31.37}
{"ticker":"UDR","date":"2015-09-11","pret":0.00672,"close":32.28}
{"ticker":"UDR","date":"2015-09-14","pret":0.03202,"close":32.17}
{"ticker":"UDR","date":"2015-09-15","pret":-0.00309,"close":32.84}
{"ticker":"UDR","date":"2015-09-16","pret":0.01599,"close":33.25}
{"ticker":"UDR","date":"2015-09-17","pret":0.01393,"close":33.53}
{"ticker":"UDR","date":"2015-09-18","pret":-0.00513,"close":33.7}
{"ticker":"UDR","date":"2015-09-21","pret":0.02124,"close":34.04}
{"ticker":"UDR","date":"2015-09-22","pret":0.00207,"close":33.71}
{"ticker":"UDR","date":"2015-09-23","pret":-0.00148,"close":33.91}
{"ticker":"UDR","date":"2015-09-24","pret":0.00148,"close":33.62}
{"ticker":"UDR","date":"2015-09-25","pret":-0.00533,"close":33.79}
{"ticker":"UDR","date":"2015-09-28","pret":0.00089,"close":33.47}
{"ticker":"UDR","date":"2015-09-29","pret":-0.00506,"close":34.2}
{"ticker":"UDR","date":"2015-09-30","pret":0.03054,"close":34.48}
{"ticker":"UDR","date":"2015-10-01","pret":0.00058,"close":34.68}
{"ticker":"UDR","date":"2015-10-02","pret":-0.00667,"close":35.03}
{"ticker":"UDR","date":"2015-10-05","pret":0.0284,"close":35.29}
{"ticker":"UDR","date":"2015-10-06","pret":-0.00368,"close":34.97}
{"ticker":"UDR","date":"2015-10-07","pret":-0.01056,"close":35.11}
{"ticker":"UDR","date":"2015-10-08","pret":0.00715,"close":35.24}
{"ticker":"UDR","date":"2015-10-09","pret":0.00284,"close":35.4}
{"ticker":"UDR","date":"2015-10-12","pret":0.00708,"close":35.83}
{"ticker":"UDR","date":"2015-10-13","pret":0.00646,"close":35.42}
{"ticker":"UDR","date":"2015-10-14","pret":-0.00534,"close":34.95}
{"ticker":"UDR","date":"2015-10-15","pret":-0.01162,"close":35.57}
{"ticker":"UDR","date":"2015-10-16","pret":0.01583,"close":35.78}
{"ticker":"UDR","date":"2015-10-19","pret":0.00252,"close":36.41}
{"ticker":"UDR","date":"2015-10-20","pret":0.01747,"close":35.98}
{"ticker":"UDR","date":"2015-10-21","pret":-0.00634,"close":36.03}
{"ticker":"UDR","date":"2015-10-22","pret":0.00111,"close":35.77}
{"ticker":"UDR","date":"2015-10-23","pret":-0.01084,"close":35.57}
{"ticker":"UDR","date":"2015-10-26","pret":-0.00392,"close":35.66}
{"ticker":"UDR","date":"2015-10-27","pret":0.01088,"close":35.41}
{"ticker":"UDR","date":"2015-10-28","pret":-0.01313,"close":35.28}
{"ticker":"UDR","date":"2015-10-29","pret":-0.01188,"close":35.17}
{"ticker":"UDR","date":"2015-10-30","pret":0.00227,"close":34.46}
{"ticker":"UDR","date":"2015-11-02","pret":-0.01516,"close":35.39}
{"ticker":"UDR","date":"2015-11-03","pret":0.01686,"close":34.94}
{"ticker":"UDR","date":"2015-11-04","pret":-0.00768,"close":34.99}
{"ticker":"UDR","date":"2015-11-05","pret":-0.00257,"close":35.27}
{"ticker":"UDR","date":"2015-11-06","pret":0.00086,"close":34.08}
{"ticker":"UDR","date":"2015-11-09","pret":-0.03819,"close":33.77}
{"ticker":"UDR","date":"2015-11-10","pret":-0.0006,"close":34.19}
{"ticker":"UDR","date":"2015-11-11","pret":0.01651,"close":34.57}
{"ticker":"UDR","date":"2015-11-12","pret":0.00874,"close":34.49}
{"ticker":"UDR","date":"2015-11-13","pret":0.00174,"close":34.53}
{"ticker":"UDR","date":"2015-11-16","pret":0,"close":35.06}
{"ticker":"UDR","date":"2015-11-17","pret":0.01151,"close":35.5}
{"ticker":"UDR","date":"2015-11-18","pret":0.01786,"close":35.49}
{"ticker":"UDR","date":"2015-11-19","pret":-0.00028,"close":35.82}
{"ticker":"UDR","date":"2015-11-20","pret":0.01174,"close":36.47}
{"ticker":"UDR","date":"2015-11-23","pret":0.01325,"close":36.72}
{"ticker":"UDR","date":"2015-11-24","pret":-0.00137,"close":36.49}
{"ticker":"UDR","date":"2015-11-25","pret":0.00384,"close":37.14}
{"ticker":"UDR","date":"2015-11-26"}
{"ticker":"UDR","date":"2015-11-27","pret":0.01277,"close":37.72}
{"ticker":"UDR","date":"2015-11-30","pret":0.02084,"close":36.91}
{"ticker":"UDR","date":"2015-12-01","pret":-0.01977,"close":37.31}
{"ticker":"UDR","date":"2015-12-02","pret":0.00672,"close":36.64}
{"ticker":"UDR","date":"2015-12-03","pret":-0.01921,"close":36.04}
{"ticker":"UDR","date":"2015-12-04","pret":-0.01375,"close":36.73}
{"ticker":"UDR","date":"2015-12-07","pret":0.0173,"close":36.42}
{"ticker":"UDR","date":"2015-12-08","pret":-0.00902,"close":36.31}
{"ticker":"UDR","date":"2015-12-09","pret":-0.008,"close":35.9}
{"ticker":"UDR","date":"2015-12-10","pret":-0.00416,"close":35.7}
{"ticker":"UDR","date":"2015-12-11","pret":-0.01118,"close":35.91}
{"ticker":"UDR","date":"2015-12-14","pret":0.00756,"close":36.5}
{"ticker":"UDR","date":"2015-12-15","pret":0.02371,"close":36.61}
{"ticker":"UDR","date":"2015-12-16","pret":0.00218,"close":37.28}
{"ticker":"UDR","date":"2015-12-17"}
{"ticker":"UDR","date":"2015-12-18","pret":-0.00737,"close":36.36}
{"ticker":"UDR","date":"2015-12-21","pret":0.00301,"close":36.48}
{"ticker":"UDR","date":"2015-12-22","pret":0.00055,"close":36.51}
{"ticker":"UDR","date":"2015-12-23","pret":-0.00109,"close":36.95}
{"ticker":"UDR","date":"2015-12-24","pret":0.00843,"close":36.93}
{"ticker":"UDR","date":"2015-12-28","pret":-0.00136,"close":37.42}
{"ticker":"UDR","date":"2015-12-29","pret":0.01961,"close":37.89}
{"ticker":"UDR","date":"2015-12-30","pret":0.00821,"close":37.76}
{"ticker":"UDR","date":"2015-12-31","pret":-0.00211,"close":37.57}
{"ticker":"UDR","date":"2016-01-04","pret":-0.00796,"close":36.97}
{"ticker":"UDR","date":"2016-01-05","pret":-0.01477,"close":37.44}
{"ticker":"UE","date":"2015-01-02"}
{"ticker":"UE","date":"2015-01-05"}
{"ticker":"UE","date":"2015-01-06","close":22.4}
{"ticker":"UE","date":"2015-01-07","close":23.25}
{"ticker":"UE","date":"2015-01-08","pret":-0.01072,"close":23}
{"ticker":"UE","date":"2015-01-09","pret":0.00816,"close":23.99}
{"ticker":"UE","date":"2015-01-12","pret":0.02574,"close":23.9}
{"ticker":"UE","date":"2015-01-13","pret":0,"close":24.6}
{"ticker":"UE","date":"2015-01-14","pret":0.03279,"close":25}
{"ticker":"UE","date":"2015-01-15","pret":0.02194,"close":23.76}
{"ticker":"UE","date":"2015-01-16","pret":-0.06646,"close":23.98}
{"ticker":"UE","date":"2015-01-20","pret":0.02416,"close":23.59}
{"ticker":"UE","date":"2015-01-21","pret":-0.03135,"close":23.9}
{"ticker":"UE","date":"2015-01-22","pret":0.02267,"close":24.67}
{"ticker":"UE","date":"2015-01-23","pret":0.01115,"close":23.85}
{"ticker":"UE","date":"2015-01-26","pret":-0.02494,"close":23.86}
{"ticker":"UE","date":"2015-01-27","pret":-0.00253,"close":23.57}
{"ticker":"UE","date":"2015-01-28","pret":-0.02434,"close":23.25}
{"ticker":"UE","date":"2015-01-29","pret":0,"close":24.08}
{"ticker":"UE","date":"2015-01-30","pret":0.03317,"close":23.74}
{"ticker":"UE","date":"2015-02-02","pret":-0.02456,"close":23.63}
{"ticker":"UE","date":"2015-02-03","pret":0.01784,"close":24.04}
{"ticker":"UE","date":"2015-02-04","pret":-0.0038,"close":23.96}
{"ticker":"UE","date":"2015-02-05","pret":0.01427,"close":24.54}
{"ticker":"UE","date":"2015-02-06","pret":0.01694,"close":24.16}
{"ticker":"UE","date":"2015-02-09","pret":-0.00781,"close":24.03}
{"ticker":"UE","date":"2015-02-10","pret":-0.00912,"close":24.29}
{"ticker":"UE","date":"2015-02-11","pret":0.00871,"close":24.19}
{"ticker":"UE","date":"2015-02-12","pret":-0.00083,"close":24.29}
{"ticker":"UE","date":"2015-02-13","pret":0.00987,"close":24.47}
{"ticker":"UE","date":"2015-02-17","pret":0.00734,"close":24.04}
{"ticker":"UE","date":"2015-02-18","pret":-0.01928,"close":24.13}
{"ticker":"UE","date":"2015-02-19","pret":-0.01041,"close":24.11}
{"ticker":"UE","date":"2015-02-20","pret":0.00418,"close":24.15}
{"ticker":"UE","date":"2015-02-23","pret":0.01078,"close":24.15}
{"ticker":"UE","date":"2015-02-24","pret":-0.00041,"close":23.92}
{"ticker":"UE","date":"2015-02-25","pret":-0.01329,"close":23.85}
{"ticker":"UE","date":"2015-02-26","pret":0,"close":23.88}
{"ticker":"UE","date":"2015-02-27","pret":-0.00587,"close":23.94}
{"ticker":"UE","date":"2015-03-02","pret":0.0042,"close":24}
{"ticker":"UE","date":"2015-03-03","pret":-0.00252,"close":23.84}
{"ticker":"UE","date":"2015-03-04","pret":-0.01098,"close":23.59}
{"ticker":"UE","date":"2015-03-05","pret":0.00381,"close":23.91}
{"ticker":"UE","date":"2015-03-06","pret":0.00842,"close":23.53}
{"ticker":"UE","date":"2015-03-09","pret":-0.008,"close":24.11}
{"ticker":"UE","date":"2015-03-10","pret":0.01385,"close":23.85}
{"ticker":"UE","date":"2015-03-11","pret":-0.00627,"close":23.72}
{"ticker":"UE","date":"2015-03-12","pret":-0.01139,"close":23.58}
{"ticker":"UE","date":"2015-03-13","pret":0.00339,"close":23.59}
{"ticker":"UE","date":"2015-03-16","pret":-0.00127,"close":23.46}
{"ticker":"UE","date":"2015-03-17","pret":-0.00765,"close":23.51}
{"ticker":"UE","date":"2015-03-18","pret":0.00638,"close":23.94}
{"ticker":"UE","date":"2015-03-19","pret":0.00339,"close":23.88}
{"ticker":"UE","date":"2015-03-20","pret":0.01009,"close":23.85}
{"ticker":"UE","date":"2015-03-23","pret":0.00125,"close":24.17}
{"ticker":"UE","date":"2015-03-24","pret":0.005,"close":24.32}
{"ticker":"UE","date":"2015-03-25","pret":0.01321,"close":23.69}
{"ticker":"UE","date":"2015-03-26","pret":-0.0266,"close":24.01}
{"ticker":"UE","date":"2015-03-27","pret":0.00797,"close":23.65}
{"ticker":"UE","date":"2015-03-30","pret":-0.00419,"close":23.78}
{"ticker":"UE","date":"2015-03-31","pret":0.00502,"close":23.7}
{"ticker":"UE","date":"2015-04-01","pret":-0.0143,"close":23.7}
{"ticker":"UE","date":"2015-04-02","pret":0.00169,"close":23.64}
{"ticker":"UE","date":"2015-04-06","pret":-0.00551,"close":24.02}
{"ticker":"UE","date":"2015-04-07","pret":0.01895,"close":23.84}
{"ticker":"UE","date":"2015-04-08","pret":-0.0067,"close":23.94}
{"ticker":"UE","date":"2015-04-09","pret":0.00795,"close":23.7}
{"ticker":"UE","date":"2015-04-10","pret":-0.013,"close":23.99}
{"ticker":"UE","date":"2015-04-13","pret":0.00882,"close":23.79}
{"ticker":"UE","date":"2015-04-14","pret":-0.00209,"close":23.92}
{"ticker":"UE","date":"2015-04-15","pret":0.00168,"close":23.72}
{"ticker":"UE","date":"2015-04-16","pret":-0.0101,"close":23.62}
{"ticker":"UE","date":"2015-04-17","pret":-0.00594,"close":23.57}
{"ticker":"UE","date":"2015-04-20","pret":0.00509,"close":23.51}
{"ticker":"UE","date":"2015-04-21","pret":-0.00424,"close":23.59}
{"ticker":"UE","date":"2015-04-22","pret":0.00085,"close":23.57}
{"ticker":"UE","date":"2015-04-23","pret":-0.00042,"close":23.49}
{"ticker":"UE","date":"2015-04-24","pret":-0.0034,"close":23.4}
{"ticker":"UE","date":"2015-04-27","pret":-0.00299,"close":23.27}
{"ticker":"UE","date":"2015-04-28","pret":-0.0073,"close":23.23}
{"ticker":"UE","date":"2015-04-29","pret":-0.00345,"close":22.93}
{"ticker":"UE","date":"2015-04-30","pret":-0.01612,"close":22.63}
{"ticker":"UE","date":"2015-05-01","pret":-0.00749,"close":22.5}
{"ticker":"UE","date":"2015-05-04","pret":-0.00266,"close":22.47}
{"ticker":"UE","date":"2015-05-05","pret":-0.00802,"close":21.94}
{"ticker":"UE","date":"2015-05-06","pret":-0.01805,"close":21.89}
{"ticker":"UE","date":"2015-05-07","pret":-0.00869,"close":21.97}
{"ticker":"UE","date":"2015-05-08","pret":0.02091,"close":22.1}
{"ticker":"UE","date":"2015-05-11","pret":0.00672,"close":21.76}
{"ticker":"UE","date":"2015-05-12","pret":-0.02442,"close":21.79}
{"ticker":"UE","date":"2015-05-13","pret":-0.00321,"close":21.64}
{"ticker":"UE","date":"2015-05-14","pret":0.00458,"close":21.98}
{"ticker":"UE","date":"2015-05-15","pret":0.00865,"close":22.15}
{"ticker":"UE","date":"2015-05-18","pret":0,"close":22.18}
{"ticker":"UE","date":"2015-05-19","pret":0.00542,"close":22.19}
{"ticker":"UE","date":"2015-05-20","pret":-0.00045,"close":22.21}
{"ticker":"UE","date":"2015-05-21","pret":-0.0009,"close":22.12}
{"ticker":"UE","date":"2015-05-22","pret":-0.0009,"close":22.12}
{"ticker":"UE","date":"2015-05-26","pret":-0.00498,"close":21.98}
{"ticker":"UE","date":"2015-05-27","pret":-0.00273,"close":22.1}
{"ticker":"UE","date":"2015-05-28","pret":0.00364,"close":21.99}
{"ticker":"UE","date":"2015-05-29","pret":-0.00364,"close":21.6}
{"ticker":"UE","date":"2015-06-01","pret":-0.01468,"close":21.81}
{"ticker":"UE","date":"2015-06-02","pret":0.00323,"close":21.88}
{"ticker":"UE","date":"2015-06-03","pret":0.00734,"close":21.82}
{"ticker":"UE","date":"2015-06-04","pret":-0.00596,"close":21.92}
{"ticker":"UE","date":"2015-06-05","pret":0.00276,"close":21.88}
{"ticker":"UE","date":"2015-06-08","pret":-0.00875,"close":21.97}
{"ticker":"UE","date":"2015-06-09","pret":0.01333,"close":21.78}
{"ticker":"UE","date":"2015-06-10","pret":-0.00458,"close":22.09}
{"ticker":"UE","date":"2015-06-11","pret":0.00595,"close":22.14}
{"ticker":"UE","date":"2015-06-12","pret":0.02344,"close":22.44}
{"ticker":"UE","date":"2015-06-15","pret":-0.00626,"close":22.02}
{"ticker":"UE","date":"2015-06-16","pret":-0.0149,"close":21.95}
{"ticker":"UE","date":"2015-06-17","pret":0.00363,"close":22.31}
{"ticker":"UE","date":"2015-06-18","pret":0.0144,"close":22.58}
{"ticker":"UE","date":"2015-06-19","pret":0.01508,"close":22.4}
{"ticker":"UE","date":"2015-06-22","pret":-0.00441,"close":22.28}
{"ticker":"UE","date":"2015-06-23","pret":-0.01559,"close":22.35}
{"ticker":"UE","date":"2015-06-24","pret":0.00403,"close":22.03}
{"ticker":"UE","date":"2015-06-25","pret":-0.01305,"close":21.79}
{"ticker":"UE","date":"2015-06-26","pret":-0.01323,"close":21.54}
{"ticker":"UE","date":"2015-06-29","pret":-0.01015,"close":20.91}
{"ticker":"UE","date":"2015-06-30","pret":-0.02632,"close":20.79}
{"ticker":"UE","date":"2015-07-01","pret":-0.00765,"close":20.89}
{"ticker":"UE","date":"2015-07-02","pret":0.0067,"close":20.98}
{"ticker":"UE","date":"2015-07-06","pret":-0.00286,"close":20.98}
{"ticker":"UE","date":"2015-07-07","pret":0.00477,"close":21.25}
{"ticker":"UE","date":"2015-07-08","pret":0.00853,"close":21.05}
{"ticker":"UE","date":"2015-07-09","pret":0.00236,"close":21.02}
{"ticker":"UE","date":"2015-07-10","pret":-0.0033,"close":21.22}
{"ticker":"UE","date":"2015-07-13","pret":0.00893,"close":21.39}
{"ticker":"UE","date":"2015-07-14","pret":-0.00187,"close":21.45}
{"ticker":"UE","date":"2015-07-15","pret":0.00561,"close":21.48}
{"ticker":"UE","date":"2015-07-16","pret":0.00465,"close":21.53}
{"ticker":"UE","date":"2015-07-17","pret":-0.00139,"close":21.58}
{"ticker":"UE","date":"2015-07-20","pret":0.00186,"close":21.46}
{"ticker":"UE","date":"2015-07-21","pret":-0.00698,"close":21.39}
{"ticker":"UE","date":"2015-07-22","pret":-0.00281,"close":21.44}
{"ticker":"UE","date":"2015-07-23","pret":0.00234,"close":21.05}
{"ticker":"UE","date":"2015-07-24","pret":-0.0203,"close":20.81}
{"ticker":"UE","date":"2015-07-27","pret":-0.00095,"close":21.43}
{"ticker":"UE","date":"2015-07-28","pret":0.02591,"close":21.38}
{"ticker":"UE","date":"2015-07-29","pret":-0.00888,"close":21.44}
{"ticker":"UE","date":"2015-07-30","pret":0.00281,"close":21.44}
{"ticker":"UE","date":"2015-07-31","pret":0.00653,"close":21.47}
{"ticker":"UE","date":"2015-08-03","pret":-0.00233,"close":21.64}
{"ticker":"UE","date":"2015-08-04","pret":0.00789,"close":21.64}
{"ticker":"UE","date":"2015-08-05","pret":0.00369,"close":21.63}
{"ticker":"UE","date":"2015-08-06","pret":-0.00415,"close":21.94}
{"ticker":"UE","date":"2015-08-07","pret":0.00921,"close":22.28}
{"ticker":"UE","date":"2015-08-10","pret":0.02489,"close":21.92}
{"ticker":"UE","date":"2015-08-11","pret":-0.02398,"close":22.36}
{"ticker":"UE","date":"2015-08-12","pret":0.02174,"close":22.48}
{"ticker":"UE","date":"2015-08-13","pret":0.00402,"close":22.74}
{"ticker":"UE","date":"2015-08-14","pret":0.01242,"close":22.69}
{"ticker":"UE","date":"2015-08-17","pret":-0.00176,"close":23.06}
{"ticker":"UE","date":"2015-08-18","pret":0.01446,"close":22.93}
{"ticker":"UE","date":"2015-08-19","pret":-0.00786,"close":22.79}
{"ticker":"UE","date":"2015-08-20","pret":-0.0066,"close":22.44}
{"ticker":"UE","date":"2015-08-21","pret":-0.02277,"close":21.99}
{"ticker":"UE","date":"2015-08-24","pret":-0.03821,"close":20.83}
{"ticker":"UE","date":"2015-08-25","pret":0.00141,"close":20.36}
{"ticker":"UE","date":"2015-08-26","pret":-0.02997,"close":21.03}
{"ticker":"UE","date":"2015-08-27","pret":0.02102,"close":21.44}
{"ticker":"UE","date":"2015-08-28","pret":0.01222,"close":21.33}
{"ticker":"UE","date":"2015-08-31","pret":-0.00703,"close":20.91}
{"ticker":"UE","date":"2015-09-01","pret":-0.03299,"close":20.27}
{"ticker":"UE","date":"2015-09-02","pret":-0.00195,"close":20.55}
{"ticker":"UE","date":"2015-09-03","pret":0.00049,"close":20.73}
{"ticker":"UE","date":"2015-09-04","pret":-0.00292,"close":20.12}
{"ticker":"UE","date":"2015-09-08","pret":-0.01129,"close":20.38}
{"ticker":"UE","date":"2015-09-09","pret":0.01519,"close":20.18}
{"ticker":"UE","date":"2015-09-10","pret":-0.02064,"close":20.16}
{"ticker":"UE","date":"2015-09-11","pret":-0.00998,"close":20.43}
{"ticker":"UE","date":"2015-09-14","pret":0.02477,"close":20.6}
{"ticker":"UE","date":"2015-09-15","pret":0.00828,"close":20.96}
{"ticker":"UE","date":"2015-09-16","pret":0.01922,"close":21.27}
{"ticker":"UE","date":"2015-09-17","pret":0.01183,"close":21.69}
{"ticker":"UE","date":"2015-09-18","pret":0.00796,"close":21.66}
{"ticker":"UE","date":"2015-09-21","pret":0.01344,"close":21.74}
{"ticker":"UE","date":"2015-09-22","pret":-0.00554,"close":21.36}
{"ticker":"UE","date":"2015-09-23","pret":-0.0079,"close":21.25}
{"ticker":"UE","date":"2015-09-24","pret":-0.01126,"close":21.09}
{"ticker":"UE","date":"2015-09-25","pret":0.00094,"close":21.31}
{"ticker":"UE","date":"2015-09-28","pret":0.00141,"close":21.14}
{"ticker":"UE","date":"2015-09-29","pret":-0.00283,"close":21.59}
{"ticker":"UE","date":"2015-09-30","pret":0.02656,"close":21.59}
{"ticker":"UE","date":"2015-10-01","pret":-0.00461,"close":21.58}
{"ticker":"UE","date":"2015-10-02","pret":-0.00742,"close":21.84}
{"ticker":"UE","date":"2015-10-05","pret":0.02254,"close":22.21}
{"ticker":"UE","date":"2015-10-06","pret":0.00951,"close":22.21}
{"ticker":"UE","date":"2015-10-07","pret":0.0045,"close":22.55}
{"ticker":"UE","date":"2015-10-08","pret":0.00849,"close":22.74}
{"ticker":"UE","date":"2015-10-09","pret":0.01326,"close":22.61}
{"ticker":"UE","date":"2015-10-12","pret":-0.00528,"close":22.72}
{"ticker":"UE","date":"2015-10-13","pret":0.00088,"close":22.71}
{"ticker":"UE","date":"2015-10-14","pret":0.00308,"close":22.6}
{"ticker":"UE","date":"2015-10-15","pret":-0.00088,"close":23.19}
{"ticker":"UE","date":"2015-10-16","pret":0.02391,"close":23.35}
{"ticker":"UE","date":"2015-10-19","pret":0.00215,"close":23.79}
{"ticker":"UE","date":"2015-10-20","pret":0.01616,"close":23.88}
{"ticker":"UE","date":"2015-10-21","pret":0.01007,"close":23.7}
{"ticker":"UE","date":"2015-10-22","pret":-0.00754,"close":23.78}
{"ticker":"UE","date":"2015-10-23","pret":0.00545,"close":23.67}
{"ticker":"UE","date":"2015-10-26","pret":-0.00925,"close":23.73}
{"ticker":"UE","date":"2015-10-27","pret":-0.00042,"close":23.78}
{"ticker":"UE","date":"2015-10-28","pret":0.00548,"close":24.24}
{"ticker":"UE","date":"2015-10-29","pret":0.02161,"close":24.04}
{"ticker":"UE","date":"2015-10-30","pret":-0.01283,"close":23.74}
{"ticker":"UE","date":"2015-11-02","pret":-0.01047,"close":24.33}
{"ticker":"UE","date":"2015-11-03","pret":0.01959,"close":23.9}
{"ticker":"UE","date":"2015-11-04","pret":-0.01288,"close":24.04}
{"ticker":"UE","date":"2015-11-05","pret":0.00708,"close":24.3}
{"ticker":"UE","date":"2015-11-06","pret":0.00042,"close":23.6}
{"ticker":"UE","date":"2015-11-09","pret":-0.02649,"close":23.18}
{"ticker":"UE","date":"2015-11-10","pret":-0.01243,"close":23.5}
{"ticker":"UE","date":"2015-11-11","pret":0.01584,"close":23.54}
{"ticker":"UE","date":"2015-11-12","pret":-0.00468,"close":23.15}
{"ticker":"UE","date":"2015-11-13","pret":-0.01938,"close":22.85}
{"ticker":"UE","date":"2015-11-16","pret":-0.00611,"close":23.1}
{"ticker":"UE","date":"2015-11-17","pret":0.01175,"close":23.36}
{"ticker":"UE","date":"2015-11-18","pret":0.01118,"close":23.52}
{"ticker":"UE","date":"2015-11-19","pret":0.00724,"close":23.63}
{"ticker":"UE","date":"2015-11-20","pret":0.00804,"close":23.76}
{"ticker":"UE","date":"2015-11-23","pret":0,"close":23.69}
{"ticker":"UE","date":"2015-11-24","pret":-0.00888,"close":23.74}
{"ticker":"UE","date":"2015-11-25","pret":0.00804,"close":23.78}
{"ticker":"UE","date":"2015-11-26"}
{"ticker":"UE","date":"2015-11-27","pret":0.00126,"close":24.31}
{"ticker":"UE","date":"2015-11-30","pret":0.027,"close":23.99}
{"ticker":"UE","date":"2015-12-01","pret":-0.01403,"close":24.2}
{"ticker":"UE","date":"2015-12-02","pret":0.00539,"close":23.65}
{"ticker":"UE","date":"2015-12-03","pret":-0.02258,"close":23.11}
{"ticker":"UE","date":"2015-12-04","pret":-0.01964,"close":23.69}
{"ticker":"UE","date":"2015-12-07","pret":0.01795,"close":23.46}
{"ticker":"UE","date":"2015-12-08","pret":-0.01064,"close":23.31}
{"ticker":"UE","date":"2015-12-09","pret":-0.00687,"close":23.3}
{"ticker":"UE","date":"2015-12-10","pret":0.00644,"close":23.09}
{"ticker":"UE","date":"2015-12-11","pret":-0.02691,"close":22.54}
{"ticker":"UE","date":"2015-12-14","pret":-0.01195,"close":22.5}
{"ticker":"UE","date":"2015-12-15","pret":0.00798,"close":22.58}
{"ticker":"UE","date":"2015-12-16","pret":0.00309,"close":23.07}
{"ticker":"UE","date":"2015-12-17"}
{"ticker":"UE","date":"2015-12-18","pret":0.0022,"close":22.79}
{"ticker":"UE","date":"2015-12-21","pret":0.00132,"close":22.73}
{"ticker":"UE","date":"2015-12-22","pret":-0.00044,"close":22.92}
{"ticker":"UE","date":"2015-12-23","pret":0.01048,"close":23.06}
{"ticker":"UE","date":"2015-12-24","pret":0.00087,"close":23.3}
{"ticker":"UE","date":"2015-12-28","pret":0.0095,"close":23.38}
{"ticker":"UE","date":"2015-12-29","pret":0.00899,"close":23.89}
{"ticker":"UE","date":"2015-12-30","pret":0.01438,"close":23.76}
{"ticker":"UE","date":"2015-12-31","pret":-0.00337,"close":23.45}
{"ticker":"UE","date":"2016-01-04","pret":-0.02173,"close":23.08}
{"ticker":"UE","date":"2016-01-05","pret":-0.00561,"close":23.57}
{"ticker":"UEIC","date":"2015-01-02","pret":0.00689,"close":63.71}
{"ticker":"UEIC","date":"2015-01-05","pret":-0.03732,"close":63.45}
{"ticker":"UEIC","date":"2015-01-06","pret":0.00962,"close":63.11}
{"ticker":"UEIC","date":"2015-01-07","pret":-0.00204,"close":63.71}
{"ticker":"UEIC","date":"2015-01-08","pret":0.01172,"close":64.81}
{"ticker":"UEIC","date":"2015-01-09","pret":0.00635,"close":64.26}
{"ticker":"UEIC","date":"2015-01-12","pret":-0.0076,"close":63.82}
{"ticker":"UEIC","date":"2015-01-13","pret":0.00171,"close":63.49}
{"ticker":"UEIC","date":"2015-01-14","pret":-0.02772,"close":64}
{"ticker":"UEIC","date":"2015-01-15","pret":0.02383,"close":63.01}
{"ticker":"UEIC","date":"2015-01-16","pret":-0.02128,"close":64.27}
{"ticker":"UEIC","date":"2015-01-20","pret":0.0233,"close":63.69}
{"ticker":"UEIC","date":"2015-01-21","pret":-0.01001,"close":63.5}
{"ticker":"UEIC","date":"2015-01-22","pret":0.00314,"close":64.96}
{"ticker":"UEIC","date":"2015-01-23","pret":0.01878,"close":64.91}
{"ticker":"UEIC","date":"2015-01-26","pret":-0.00277,"close":65.78}
{"ticker":"UEIC","date":"2015-01-27","pret":0.00062,"close":65.77}
{"ticker":"UEIC","date":"2015-01-28","pret":0.01818,"close":64.01}
{"ticker":"UEIC","date":"2015-01-29","pret":-0.03199,"close":65.46}
{"ticker":"UEIC","date":"2015-01-30","pret":0.01443,"close":63.74}
{"ticker":"UEIC","date":"2015-02-02","pret":-0.01256,"close":64.54}
{"ticker":"UEIC","date":"2015-02-03","pret":0.01302,"close":64.82}
{"ticker":"UEIC","date":"2015-02-04","pret":-0.00618,"close":65}
{"ticker":"UEIC","date":"2015-02-05","pret":0.01017,"close":65.37}
{"ticker":"UEIC","date":"2015-02-06","pret":0.00474,"close":64.94}
{"ticker":"UEIC","date":"2015-02-09","pret":-0.01136,"close":63.95}
{"ticker":"UEIC","date":"2015-02-10","pret":-0.00495,"close":64.51}
{"ticker":"UEIC","date":"2015-02-11","pret":-0.00357,"close":64.72}
{"ticker":"UEIC","date":"2015-02-12","pret":0.01207,"close":65.96}
{"ticker":"UEIC","date":"2015-02-13","pret":0.01799,"close":66.32}
{"ticker":"UEIC","date":"2015-02-17","pret":0.00272,"close":66.36}
{"ticker":"UEIC","date":"2015-02-18","pret":-0.00483,"close":64.89}
{"ticker":"UEIC","date":"2015-02-19","pret":-0.02437,"close":63.92}
{"ticker":"UEIC","date":"2015-02-20","pret":-0.00873,"close":57.51}
{"ticker":"UEIC","date":"2015-02-23","pret":-0.10536,"close":57.17}
{"ticker":"UEIC","date":"2015-02-24","pret":-0.01119,"close":55.58}
{"ticker":"UEIC","date":"2015-02-25","pret":-0.02763,"close":54.56}
{"ticker":"UEIC","date":"2015-02-26","pret":-0.01493,"close":55.62}
{"ticker":"UEIC","date":"2015-02-27","pret":0.02034,"close":56.51}
{"ticker":"UEIC","date":"2015-03-02","pret":0.01764,"close":58.54}
{"ticker":"UEIC","date":"2015-03-03","pret":0.03044,"close":57.1}
{"ticker":"UEIC","date":"2015-03-04","pret":-0.02183,"close":56.39}
{"ticker":"UEIC","date":"2015-03-05","pret":-0.01216,"close":55.86}
{"ticker":"UEIC","date":"2015-03-06","pret":-0.01771,"close":55.16}
{"ticker":"UEIC","date":"2015-03-09","pret":-0.00525,"close":56.16}
{"ticker":"UEIC","date":"2015-03-10","pret":0.0047,"close":55.83}
{"ticker":"UEIC","date":"2015-03-11","pret":0.01167,"close":55.81}
{"ticker":"UEIC","date":"2015-03-12","pret":0.00392,"close":56.3}
{"ticker":"UEIC","date":"2015-03-13","pret":0.00248,"close":55.77}
{"ticker":"UEIC","date":"2015-03-16","pret":-0.00855,"close":55.79}
{"ticker":"UEIC","date":"2015-03-17","pret":-0.00772,"close":55.66}
{"ticker":"UEIC","date":"2015-03-18","pret":0.00198,"close":55.47}
{"ticker":"UEIC","date":"2015-03-19","pret":-0.00324,"close":55.88}
{"ticker":"UEIC","date":"2015-03-20","pret":0.01433,"close":56.53}
{"ticker":"UEIC","date":"2015-03-23","pret":0.00302,"close":56.29}
{"ticker":"UEIC","date":"2015-03-24","pret":-0.00444,"close":56.88}
{"ticker":"UEIC","date":"2015-03-25","pret":0.01134,"close":55.61}
{"ticker":"UEIC","date":"2015-03-26","pret":-0.02587,"close":55.76}
{"ticker":"UEIC","date":"2015-03-27","pret":0.0115,"close":56.24}
{"ticker":"UEIC","date":"2015-03-30","pret":0.00942,"close":56.81}
{"ticker":"UEIC","date":"2015-03-31","pret":-0.00248,"close":56.44}
{"ticker":"UEIC","date":"2015-04-01","pret":0.00018,"close":56.35}
{"ticker":"UEIC","date":"2015-04-02","pret":-0.00444,"close":56.78}
{"ticker":"UEIC","date":"2015-04-06","pret":0.00409,"close":56.74}
{"ticker":"UEIC","date":"2015-04-07","pret":0.00707,"close":56.47}
{"ticker":"UEIC","date":"2015-04-08","pret":-0.0069,"close":57.58}
{"ticker":"UEIC","date":"2015-04-09","pret":0.02176,"close":57.59}
{"ticker":"UEIC","date":"2015-04-10","pret":0.0064,"close":57.56}
{"ticker":"UEIC","date":"2015-04-13","pret":-0.00988,"close":58.05}
{"ticker":"UEIC","date":"2015-04-14","pret":0.01005,"close":58.46}
{"ticker":"UEIC","date":"2015-04-15","pret":0.01557,"close":58.64}
{"ticker":"UEIC","date":"2015-04-16","pret":-0.0063,"close":58.03}
{"ticker":"UEIC","date":"2015-04-17","pret":-0.01654,"close":56.54}
{"ticker":"UEIC","date":"2015-04-20","pret":-0.01682,"close":57.23}
{"ticker":"UEIC","date":"2015-04-21","pret":0.01072,"close":57.26}
{"ticker":"UEIC","date":"2015-04-22","pret":0.00035,"close":57.71}
{"ticker":"UEIC","date":"2015-04-23","pret":0.0087,"close":58}
{"ticker":"UEIC","date":"2015-04-24","pret":0.00484,"close":57.15}
{"ticker":"UEIC","date":"2015-04-27","pret":-0.01599,"close":56.21}
{"ticker":"UEIC","date":"2015-04-28","pret":-0.01928,"close":57.2}
{"ticker":"UEIC","date":"2015-04-29","pret":0.01787,"close":56.35}
{"ticker":"UEIC","date":"2015-04-30","pret":-0.01431,"close":53.94}
{"ticker":"UEIC","date":"2015-05-01","pret":-0.03993,"close":54.61}
{"ticker":"UEIC","date":"2015-05-04","pret":0.01471,"close":54.69}
{"ticker":"UEIC","date":"2015-05-05","pret":-0.00641,"close":54.94}
{"ticker":"UEIC","date":"2015-05-06","pret":0.01422,"close":56.32}
{"ticker":"UEIC","date":"2015-05-07","pret":0.01438,"close":56.36}
{"ticker":"UEIC","date":"2015-05-08","pret":-0.07272,"close":52.38}
{"ticker":"UEIC","date":"2015-05-11","pret":-0.00231,"close":50.92}
{"ticker":"UEIC","date":"2015-05-12","pret":-0.02849,"close":48.86}
{"ticker":"UEIC","date":"2015-05-13","pret":-0.03341,"close":50.3}
{"ticker":"UEIC","date":"2015-05-14","pret":0.02825,"close":51.48}
{"ticker":"UEIC","date":"2015-05-15","pret":0.0236,"close":51.42}
{"ticker":"UEIC","date":"2015-05-18","pret":-0.00468,"close":52.04}
{"ticker":"UEIC","date":"2015-05-19","pret":0.01857,"close":51.93}
{"ticker":"UEIC","date":"2015-05-20","pret":0,"close":52.1}
{"ticker":"UEIC","date":"2015-05-21","pret":0.00038,"close":52.36}
{"ticker":"UEIC","date":"2015-05-22","pret":-0.00153,"close":51.81}
{"ticker":"UEIC","date":"2015-05-26","pret":-0.00751,"close":51.38}
{"ticker":"UEIC","date":"2015-05-27","pret":-0.00835,"close":51.8}
{"ticker":"UEIC","date":"2015-05-28","pret":0.01124,"close":52.33}
{"ticker":"UEIC","date":"2015-05-29","pret":0.00519,"close":51.82}
{"ticker":"UEIC","date":"2015-06-01","pret":-0.00983,"close":51.93}
{"ticker":"UEIC","date":"2015-06-02","pret":0.00174,"close":52.41}
{"ticker":"UEIC","date":"2015-06-03","pret":0.01687,"close":52.87}
{"ticker":"UEIC","date":"2015-06-04","pret":-0.00095,"close":52.94}
{"ticker":"UEIC","date":"2015-06-05","pret":0.00852,"close":53.11}
{"ticker":"UEIC","date":"2015-06-08","pret":0.00019,"close":52.87}
{"ticker":"UEIC","date":"2015-06-09","pret":-0.0017,"close":52.03}
{"ticker":"UEIC","date":"2015-06-10","pret":-0.00987,"close":53.15}
{"ticker":"UEIC","date":"2015-06-11","pret":0.0174,"close":53.01}
{"ticker":"UEIC","date":"2015-06-12","pret":-0.00508,"close":53.64}
{"ticker":"UEIC","date":"2015-06-15","pret":0.00226,"close":52.92}
{"ticker":"UEIC","date":"2015-06-16","pret":-0.00301,"close":53.41}
{"ticker":"UEIC","date":"2015-06-17","pret":0.00826,"close":52.65}
{"ticker":"UEIC","date":"2015-06-18","pret":-0.0094,"close":52.51}
{"ticker":"UEIC","date":"2015-06-19","pret":-0.00568,"close":51.83}
{"ticker":"UEIC","date":"2015-06-22","pret":-0.0128,"close":50.76}
{"ticker":"UEIC","date":"2015-06-23","pret":-0.02967,"close":51.48}
{"ticker":"UEIC","date":"2015-06-24","pret":0.01826,"close":50.93}
{"ticker":"UEIC","date":"2015-06-25","pret":-0.00919,"close":50.26}
{"ticker":"UEIC","date":"2015-06-26","pret":-0.01364,"close":50.21}
{"ticker":"UEIC","date":"2015-06-29","pret":-0.00479,"close":49.38}
{"ticker":"UEIC","date":"2015-06-30","pret":-0.0002,"close":49.84}
{"ticker":"UEIC","date":"2015-07-01","pret":0.00856,"close":50.32}
{"ticker":"UEIC","date":"2015-07-02","pret":-0.00417,"close":49.9}
{"ticker":"UEIC","date":"2015-07-06","pret":-0.01122,"close":49.85}
{"ticker":"UEIC","date":"2015-07-07","pret":0.00382,"close":49.25}
{"ticker":"UEIC","date":"2015-07-08","pret":-0.01781,"close":48.8}
{"ticker":"UEIC","date":"2015-07-09","pret":0.00652,"close":49.34}
{"ticker":"UEIC","date":"2015-07-10","pret":0.0109,"close":50}
{"ticker":"UEIC","date":"2015-07-13","pret":0.00501,"close":50.57}
{"ticker":"UEIC","date":"2015-07-14","pret":0.00914,"close":50.54}
{"ticker":"UEIC","date":"2015-07-15","pret":-0.00079,"close":50.71}
{"ticker":"UEIC","date":"2015-07-16","pret":0.00985,"close":49.9}
{"ticker":"UEIC","date":"2015-07-17","pret":-0.01801,"close":50.16}
{"ticker":"UEIC","date":"2015-07-20","pret":0.0008,"close":49.95}
{"ticker":"UEIC","date":"2015-07-21","pret":-0.006,"close":50.18}
{"ticker":"UEIC","date":"2015-07-22","pret":0.0066,"close":51.75}
{"ticker":"UEIC","date":"2015-07-23","pret":0.03372,"close":52.23}
{"ticker":"UEIC","date":"2015-07-24","pret":0.00462,"close":50.4}
{"ticker":"UEIC","date":"2015-07-27","pret":-0.04314,"close":49.82}
{"ticker":"UEIC","date":"2015-07-28","pret":0.0006,"close":50.77}
{"ticker":"UEIC","date":"2015-07-29","pret":0.01589,"close":51.43}
{"ticker":"UEIC","date":"2015-07-30","pret":0.00981,"close":51.85}
{"ticker":"UEIC","date":"2015-07-31","pret":0.01588,"close":51.84}
{"ticker":"UEIC","date":"2015-08-03","pret":-0.00675,"close":50.71}
{"ticker":"UEIC","date":"2015-08-04","pret":-0.01913,"close":50.51}
{"ticker":"UEIC","date":"2015-08-05","pret":0.00177,"close":51.77}
{"ticker":"UEIC","date":"2015-08-06","pret":0.02449,"close":50.46}
{"ticker":"UEIC","date":"2015-08-07","pret":-0.04517,"close":48.39}
{"ticker":"UEIC","date":"2015-08-10","pret":-0.02378,"close":48.34}
{"ticker":"UEIC","date":"2015-08-11","pret":-0.012,"close":48.2}
{"ticker":"UEIC","date":"2015-08-12","pret":0.00104,"close":47.78}
{"ticker":"UEIC","date":"2015-08-13","pret":-0.00312,"close":48.13}
{"ticker":"UEIC","date":"2015-08-14","pret":-0.00021,"close":48.44}
{"ticker":"UEIC","date":"2015-08-17","pret":0.00893,"close":48.32}
{"ticker":"UEIC","date":"2015-08-18","pret":-0.00332,"close":48.33}
{"ticker":"UEIC","date":"2015-08-19","pret":-0.00395,"close":47.74}
{"ticker":"UEIC","date":"2015-08-20","pret":-0.013,"close":47.08}
{"ticker":"UEIC","date":"2015-08-21","pret":-0.02263,"close":46.37}
{"ticker":"UEIC","date":"2015-08-24","pret":-0.04053,"close":43.73}
{"ticker":"UEIC","date":"2015-08-25","pret":0.01384,"close":43.88}
{"ticker":"UEIC","date":"2015-08-26","pret":-0.00578,"close":43.65}
{"ticker":"UEIC","date":"2015-08-27","pret":-0.01732,"close":44.99}
{"ticker":"UEIC","date":"2015-08-28","pret":0.02022,"close":45.55}
{"ticker":"UEIC","date":"2015-08-31","pret":0.0093,"close":45.59}
{"ticker":"UEIC","date":"2015-09-01","pret":-0.01554,"close":44.65}
{"ticker":"UEIC","date":"2015-09-02","pret":0.01113,"close":44.92}
{"ticker":"UEIC","date":"2015-09-03","pret":-0.00666,"close":45.26}
{"ticker":"UEIC","date":"2015-09-04","pret":-0.00201,"close":44.86}
{"ticker":"UEIC","date":"2015-09-08","pret":0.01572,"close":45.54}
{"ticker":"UEIC","date":"2015-09-09","pret":0.00853,"close":45.17}
{"ticker":"UEIC","date":"2015-09-10","pret":-0.01825,"close":45.07}
{"ticker":"UEIC","date":"2015-09-11","pret":-0.00467,"close":45.07}
{"ticker":"UEIC","date":"2015-09-14","pret":0.00511,"close":44.75}
{"ticker":"UEIC","date":"2015-09-15","pret":-0.00444,"close":45.55}
{"ticker":"UEIC","date":"2015-09-16","pret":0.01525,"close":47.17}
{"ticker":"UEIC","date":"2015-09-17","pret":0.03259,"close":47.71}
{"ticker":"UEIC","date":"2015-09-18","pret":-0.00191,"close":46.46}
{"ticker":"UEIC","date":"2015-09-21","pret":-0.0064,"close":46.99}
{"ticker":"UEIC","date":"2015-09-22","pret":-0.00537,"close":45.86}
{"ticker":"UEIC","date":"2015-09-23","pret":-0.00908,"close":45.1}
{"ticker":"UEIC","date":"2015-09-24","pret":-0.02731,"close":44.67}
{"ticker":"UEIC","date":"2015-09-25","pret":0.00756,"close":44.42}
{"ticker":"UEIC","date":"2015-09-28","pret":-0.0206,"close":42.9}
{"ticker":"UEIC","date":"2015-09-29","pret":-0.02822,"close":41.75}
{"ticker":"UEIC","date":"2015-09-30","pret":-0.01926,"close":42.03}
{"ticker":"UEIC","date":"2015-10-01","pret":0,"close":41.17}
{"ticker":"UEIC","date":"2015-10-02","pret":-0.03279,"close":40.79}
{"ticker":"UEIC","date":"2015-10-05","pret":0.0083,"close":43.43}
{"ticker":"UEIC","date":"2015-10-06","pret":0.05417,"close":43.96}
{"ticker":"UEIC","date":"2015-10-07","pret":0.01893,"close":45.96}
{"ticker":"UEIC","date":"2015-10-08","pret":0.03529,"close":46.99}
{"ticker":"UEIC","date":"2015-10-09","pret":0.02796,"close":45.46}
{"ticker":"UEIC","date":"2015-10-12","pret":-0.03804,"close":45.61}
{"ticker":"UEIC","date":"2015-10-13","pret":-0.02838,"close":44.88}
{"ticker":"UEIC","date":"2015-10-14","pret":0.01842,"close":44.82}
{"ticker":"UEIC","date":"2015-10-15","pret":0.00022,"close":45.72}
{"ticker":"UEIC","date":"2015-10-16","pret":0.01852,"close":45.55}
{"ticker":"UEIC","date":"2015-10-19","pret":-0.01208,"close":45.47}
{"ticker":"UEIC","date":"2015-10-20","pret":0.00485,"close":46.48}
{"ticker":"UEIC","date":"2015-10-21","pret":0.02434,"close":44.58}
{"ticker":"UEIC","date":"2015-10-22","pret":-0.03607,"close":45.84}
{"ticker":"UEIC","date":"2015-10-23","pret":0.02636,"close":45.87}
{"ticker":"UEIC","date":"2015-10-26","pret":-0.00609,"close":45.56}
{"ticker":"UEIC","date":"2015-10-27","pret":-0.01339,"close":45.78}
{"ticker":"UEIC","date":"2015-10-28","pret":0.01883,"close":47.12}
{"ticker":"UEIC","date":"2015-10-29","pret":0.01571,"close":47.22}
{"ticker":"UEIC","date":"2015-10-30","pret":0.00532,"close":47.57}
{"ticker":"UEIC","date":"2015-11-02","pret":0.01014,"close":48.53}
{"ticker":"UEIC","date":"2015-11-03","pret":0.0173,"close":49.72}
{"ticker":"UEIC","date":"2015-11-04","pret":0.02349,"close":49.57}
{"ticker":"UEIC","date":"2015-11-05","pret":0.00202,"close":50.28}
{"ticker":"UEIC","date":"2015-11-06","pret":-0.10662,"close":47.07}
{"ticker":"UEIC","date":"2015-11-09","pret":0.04706,"close":44.85}
{"ticker":"UEIC","date":"2015-11-10","pret":-0.04103,"close":46.25}
{"ticker":"UEIC","date":"2015-11-11","pret":0.03352,"close":46.68}
{"ticker":"UEIC","date":"2015-11-12","pret":-0.00367,"close":46.57}
{"ticker":"UEIC","date":"2015-11-13","pret":0.00539,"close":46.5}
{"ticker":"UEIC","date":"2015-11-16","pret":-0.00366,"close":47.82}
{"ticker":"UEIC","date":"2015-11-17","pret":0.03312,"close":47.94}
{"ticker":"UEIC","date":"2015-11-18","pret":0.00832,"close":50.17}
{"ticker":"UEIC","date":"2015-11-19","pret":0.04138,"close":50.89}
{"ticker":"UEIC","date":"2015-11-20","pret":0.01909,"close":51.01}
{"ticker":"UEIC","date":"2015-11-23","pret":0.00331,"close":52.01}
{"ticker":"UEIC","date":"2015-11-24","pret":0.0033,"close":52.75}
{"ticker":"UEIC","date":"2015-11-25","pret":0.01937,"close":53.45}
{"ticker":"UEIC","date":"2015-11-26"}
{"ticker":"UEIC","date":"2015-11-27","pret":0.01714,"close":52.91}
{"ticker":"UEIC","date":"2015-11-30","pret":-0.00957,"close":52.99}
{"ticker":"UEIC","date":"2015-12-01","pret":0.00583,"close":52.89}
{"ticker":"UEIC","date":"2015-12-02","pret":-0.00771,"close":52.43}
{"ticker":"UEIC","date":"2015-12-03","pret":-0.00872,"close":51.5}
{"ticker":"UEIC","date":"2015-12-04","pret":-0.02235,"close":51.8}
{"ticker":"UEIC","date":"2015-12-07","pret":0.00622,"close":51.46}
{"ticker":"UEIC","date":"2015-12-08","pret":-0.0111,"close":51.82}
{"ticker":"UEIC","date":"2015-12-09","pret":0.00935,"close":50.28}
{"ticker":"UEIC","date":"2015-12-10","pret":-0.02295,"close":50.47}
{"ticker":"UEIC","date":"2015-12-11","pret":-0.01681,"close":49.97}
{"ticker":"UEIC","date":"2015-12-14","pret":-0.03596,"close":49.1}
{"ticker":"UEIC","date":"2015-12-15","pret":0.03151,"close":49.56}
{"ticker":"UEIC","date":"2015-12-16","pret":0.01289,"close":50.88}
{"ticker":"UEIC","date":"2015-12-17"}
{"ticker":"UEIC","date":"2015-12-18","pret":-0.01026,"close":49.41}
{"ticker":"UEIC","date":"2015-12-21","pret":-0.00243,"close":49.86}
{"ticker":"UEIC","date":"2015-12-22","pret":0.01389,"close":51.29}
{"ticker":"UEIC","date":"2015-12-23","pret":0.02234,"close":51.06}
{"ticker":"UEIC","date":"2015-12-24","pret":-0.00254,"close":51}
{"ticker":"UEIC","date":"2015-12-28","pret":-0.00334,"close":51.32}
{"ticker":"UEIC","date":"2015-12-29","pret":0.01348,"close":51.92}
{"ticker":"UEIC","date":"2015-12-30","pret":0.00561,"close":51.52}
{"ticker":"UEIC","date":"2015-12-31","pret":-0.00639,"close":51.35}
{"ticker":"UEIC","date":"2016-01-04","pret":-0.01782,"close":49.24}
{"ticker":"UEIC","date":"2016-01-05","pret":-0.02279,"close":48.66}
{"ticker":"UFCS","date":"2015-01-02","pret":0.01038,"close":28.98}
{"ticker":"UFCS","date":"2015-01-05","pret":-0.04081,"close":28.77}
{"ticker":"UFCS","date":"2015-01-06","pret":0,"close":28.29}
{"ticker":"UFCS","date":"2015-01-07","pret":-0.00836,"close":28.7}
{"ticker":"UFCS","date":"2015-01-08","pret":0.01287,"close":29.09}
{"ticker":"UFCS","date":"2015-01-09","pret":0.00654,"close":28.4}
{"ticker":"UFCS","date":"2015-01-12","pret":-0.02891,"close":28.2}
{"ticker":"UFCS","date":"2015-01-13","pret":0.00529,"close":28.36}
{"ticker":"UFCS","date":"2015-01-14","pret":-0.01523,"close":28.04}
{"ticker":"UFCS","date":"2015-01-15","pret":-0.01366,"close":27.69}
{"ticker":"UFCS","date":"2015-01-16","pret":-0.00072,"close":28.87}
{"ticker":"UFCS","date":"2015-01-20","pret":0.04114,"close":28.32}
{"ticker":"UFCS","date":"2015-01-21","pret":-0.02,"close":27.78}
{"ticker":"UFCS","date":"2015-01-22","pret":-0.00533,"close":28.9}
{"ticker":"UFCS","date":"2015-01-23","pret":0.03295,"close":28.84}
{"ticker":"UFCS","date":"2015-01-26","pret":-0.00901,"close":29.09}
{"ticker":"UFCS","date":"2015-01-27","pret":0.00313,"close":29.15}
{"ticker":"UFCS","date":"2015-01-28","pret":0.01446,"close":28.35}
{"ticker":"UFCS","date":"2015-01-29","pret":-0.03231,"close":29.28}
{"ticker":"UFCS","date":"2015-01-30","pret":0.02304,"close":27.94}
{"ticker":"UFCS","date":"2015-02-02","pret":-0.02057,"close":29.05}
{"ticker":"UFCS","date":"2015-02-03","pret":0.02436,"close":29.73}
{"ticker":"UFCS","date":"2015-02-04","pret":0.01974,"close":30.26}
{"ticker":"UFCS","date":"2015-02-05","pret":0.02068,"close":30.83}
{"ticker":"UFCS","date":"2015-02-06","pret":0.02026,"close":30.45}
{"ticker":"UFCS","date":"2015-02-09","pret":-0.01861,"close":29.56}
{"ticker":"UFCS","date":"2015-02-10","pret":-0.01729,"close":29.31}
{"ticker":"UFCS","date":"2015-02-11","pret":-0.02307,"close":29.33}
{"ticker":"UFCS","date":"2015-02-12","pret":0.00684,"close":29.3}
{"ticker":"UFCS","date":"2015-02-13","pret":0.00238,"close":29.52}
{"ticker":"UFCS","date":"2015-02-17","pret":0.01986,"close":29.82}
{"ticker":"UFCS","date":"2015-02-18","pret":-0.01072,"close":29.05}
{"ticker":"UFCS","date":"2015-02-19","pret":-0.02663,"close":29.56}
{"ticker":"UFCS","date":"2015-02-20","pret":0.02495,"close":29.12}
{"ticker":"UFCS","date":"2015-02-23","pret":-0.01943,"close":28.99}
{"ticker":"UFCS","date":"2015-02-24","pret":0.00412,"close":29.02}
{"ticker":"UFCS","date":"2015-02-25","pret":-0.00999,"close":28.73}
{"ticker":"UFCS","date":"2015-02-26","pret":-0.00939,"close":28.91}
{"ticker":"UFCS","date":"2015-02-27","pret":0.01008,"close":28.84}
{"ticker":"UFCS","date":"2015-03-02","pret":-0.00069,"close":28.8}
{"ticker":"UFCS","date":"2015-03-03","pret":-0.00939,"close":28.68}
{"ticker":"UFCS","date":"2015-03-04","pret":-0.00561,"close":28.51}
{"ticker":"UFCS","date":"2015-03-05","pret":0.00421,"close":28.34}
{"ticker":"UFCS","date":"2015-03-06","pret":-0.0148,"close":28.26}
{"ticker":"UFCS","date":"2015-03-09","pret":0.00778,"close":28.37}
{"ticker":"UFCS","date":"2015-03-10","pret":-0.00778,"close":28.37}
{"ticker":"UFCS","date":"2015-03-11","pret":0.00567,"close":28.62}
{"ticker":"UFCS","date":"2015-03-12","pret":0.02027,"close":29.96}
{"ticker":"UFCS","date":"2015-03-13","pret":0.03469,"close":29.64}
{"ticker":"UFCS","date":"2015-03-16","pret":-0.00067,"close":30.21}
{"ticker":"UFCS","date":"2015-03-17","pret":0.00534,"close":30.21}
{"ticker":"UFCS","date":"2015-03-18","pret":0.01059,"close":30.48}
{"ticker":"UFCS","date":"2015-03-19","pret":-0.00033,"close":30.46}
{"ticker":"UFCS","date":"2015-03-20","pret":0.01438,"close":31.47}
{"ticker":"UFCS","date":"2015-03-23","pret":0.01897,"close":31.62}
{"ticker":"UFCS","date":"2015-03-24","pret":0.0035,"close":31.51}
{"ticker":"UFCS","date":"2015-03-25","pret":-0.00032,"close":30.97}
{"ticker":"UFCS","date":"2015-03-26","pret":-0.01632,"close":31.01}
{"ticker":"UFCS","date":"2015-03-27","pret":-0.00162,"close":31.04}
{"ticker":"UFCS","date":"2015-03-30","pret":0.01253,"close":31.74}
{"ticker":"UFCS","date":"2015-03-31","pret":0.01079,"close":31.77}
{"ticker":"UFCS","date":"2015-04-01","pret":-0.00475,"close":31.87}
{"ticker":"UFCS","date":"2015-04-02","pret":0.01355,"close":32.22}
{"ticker":"UFCS","date":"2015-04-06","pret":-0.00157,"close":32.59}
{"ticker":"UFCS","date":"2015-04-07","pret":0.01524,"close":31.84}
{"ticker":"UFCS","date":"2015-04-08","pret":-0.02216,"close":32.29}
{"ticker":"UFCS","date":"2015-04-09","pret":0.02031,"close":32.04}
{"ticker":"UFCS","date":"2015-04-10","pret":-0.00248,"close":31.91}
{"ticker":"UFCS","date":"2015-04-13","pret":-0.0056,"close":31.85}
{"ticker":"UFCS","date":"2015-04-14","pret":-0.00594,"close":32.16}
{"ticker":"UFCS","date":"2015-04-15","pret":0.01123,"close":32.49}
{"ticker":"UFCS","date":"2015-04-16","pret":0.00248,"close":32.46}
{"ticker":"UFCS","date":"2015-04-17","pret":-0.00341,"close":31.78}
{"ticker":"UFCS","date":"2015-04-20","pret":-0.0103,"close":31.9}
{"ticker":"UFCS","date":"2015-04-21","pret":0.00719,"close":31.54}
{"ticker":"UFCS","date":"2015-04-22","pret":-0.02555,"close":31.57}
{"ticker":"UFCS","date":"2015-04-23","pret":0.00637,"close":31.52}
{"ticker":"UFCS","date":"2015-04-24","pret":0.00317,"close":31.49}
{"ticker":"UFCS","date":"2015-04-27","pret":-0.0019,"close":31.06}
{"ticker":"UFCS","date":"2015-04-28","pret":-0.0118,"close":31.68}
{"ticker":"UFCS","date":"2015-04-29","pret":0.00192,"close":31.02}
{"ticker":"UFCS","date":"2015-04-30","pret":-0.01549,"close":29.87}
{"ticker":"UFCS","date":"2015-05-01","pret":-0.0277,"close":30.03}
{"ticker":"UFCS","date":"2015-05-04","pret":0.00033,"close":29.53}
{"ticker":"UFCS","date":"2015-05-05","pret":0.02411,"close":30.17}
{"ticker":"UFCS","date":"2015-05-06","pret":-0.00984,"close":29.73}
{"ticker":"UFCS","date":"2015-05-07","pret":-0.02333,"close":30.24}
{"ticker":"UFCS","date":"2015-05-08","pret":0.0348,"close":30.21}
{"ticker":"UFCS","date":"2015-05-11","pret":-0.00424,"close":30.31}
{"ticker":"UFCS","date":"2015-05-12","pret":-0.01185,"close":30.3}
{"ticker":"UFCS","date":"2015-05-13","pret":0.00165,"close":30.23}
{"ticker":"UFCS","date":"2015-05-14","pret":0.00099,"close":31.03}
{"ticker":"UFCS","date":"2015-05-15","pret":0.02478,"close":30.8}
{"ticker":"UFCS","date":"2015-05-18","pret":-0.0146,"close":30.77}
{"ticker":"UFCS","date":"2015-05-19","pret":-0.00459,"close":30.76}
{"ticker":"UFCS","date":"2015-05-20","pret":0.01564,"close":31.28}
{"ticker":"UFCS","date":"2015-05-21","pret":0.00933,"close":30.59}
{"ticker":"UFCS","date":"2015-05-22","pret":-0.02529,"close":30.3}
{"ticker":"UFCS","date":"2015-05-26","pret":-0.00593,"close":30.05}
{"ticker":"UFCS","date":"2015-05-27","pret":-0.00896,"close":30.68}
{"ticker":"UFCS","date":"2015-05-28","pret":0.0116,"close":30.73}
{"ticker":"UFCS","date":"2015-05-29","pret":0.00755,"close":30.51}
{"ticker":"UFCS","date":"2015-06-01","pret":-0.00131,"close":30.55}
{"ticker":"UFCS","date":"2015-06-02","pret":-0.00888,"close":30.78}
{"ticker":"UFCS","date":"2015-06-03","pret":0.00921,"close":31.29}
{"ticker":"UFCS","date":"2015-06-04","pret":0.0143,"close":30.41}
{"ticker":"UFCS","date":"2015-06-05","pret":-0.01758,"close":30.74}
{"ticker":"UFCS","date":"2015-06-08","pret":0.00393,"close":30.59}
{"ticker":"UFCS","date":"2015-06-09","pret":0,"close":30.77}
{"ticker":"UFCS","date":"2015-06-10","pret":0.01074,"close":31.73}
{"ticker":"UFCS","date":"2015-06-11","pret":0.02367,"close":31.5}
{"ticker":"UFCS","date":"2015-06-12","pret":-0.01016,"close":31.12}
{"ticker":"UFCS","date":"2015-06-15","pret":-0.01059,"close":31.19}
{"ticker":"UFCS","date":"2015-06-16","pret":-0.00453,"close":31.5}
{"ticker":"UFCS","date":"2015-06-17","pret":0.02781,"close":31.18}
{"ticker":"UFCS","date":"2015-06-18","pret":-0.01078,"close":31.68}
{"ticker":"UFCS","date":"2015-06-19","pret":0.00635,"close":31.84}
{"ticker":"UFCS","date":"2015-06-22","pret":0.01165,"close":32.53}
{"ticker":"UFCS","date":"2015-06-23","pret":0.01707,"close":32.82}
{"ticker":"UFCS","date":"2015-06-24","pret":0.01162,"close":32.59}
{"ticker":"UFCS","date":"2015-06-25","pret":-0.00183,"close":32.89}
{"ticker":"UFCS","date":"2015-06-26","pret":0.00091,"close":33.39}
{"ticker":"UFCS","date":"2015-06-29","pret":-0.00152,"close":32.43}
{"ticker":"UFCS","date":"2015-06-30","pret":-0.00336,"close":32.76}
{"ticker":"UFCS","date":"2015-07-01","pret":0.01458,"close":33.11}
{"ticker":"UFCS","date":"2015-07-02","pret":-0.0003,"close":33.24}
{"ticker":"UFCS","date":"2015-07-06","pret":-0.00878,"close":33.27}
{"ticker":"UFCS","date":"2015-07-07","pret":0.00697,"close":33.18}
{"ticker":"UFCS","date":"2015-07-08","pret":-0.00758,"close":33.12}
{"ticker":"UFCS","date":"2015-07-09","pret":0.0193,"close":33.06}
{"ticker":"UFCS","date":"2015-07-10","pret":0.0009,"close":34.1}
{"ticker":"UFCS","date":"2015-07-13","pret":0.02795,"close":33.8}
{"ticker":"UFCS","date":"2015-07-14","pret":-0.01933,"close":34.11}
{"ticker":"UFCS","date":"2015-07-15","pret":0.01147,"close":35.08}
{"ticker":"UFCS","date":"2015-07-16","pret":0.03703,"close":35.68}
{"ticker":"UFCS","date":"2015-07-17","pret":0.00898,"close":35.94}
{"ticker":"UFCS","date":"2015-07-20","pret":-0.0014,"close":35.39}
{"ticker":"UFCS","date":"2015-07-21","pret":-0.01948,"close":35.25}
{"ticker":"UFCS","date":"2015-07-22","pret":0.00342,"close":35.37}
{"ticker":"UFCS","date":"2015-07-23","pret":0.0051,"close":34.45}
{"ticker":"UFCS","date":"2015-07-24","pret":-0.03043,"close":34.34}
{"ticker":"UFCS","date":"2015-07-27","pret":-0.01025,"close":34.64}
{"ticker":"UFCS","date":"2015-07-28","pret":0.02788,"close":34.58}
{"ticker":"UFCS","date":"2015-07-29","pret":-0.00805,"close":34.57}
{"ticker":"UFCS","date":"2015-07-30","pret":-0.00841,"close":34.61}
{"ticker":"UFCS","date":"2015-07-31","pret":0.0032,"close":34.56}
{"ticker":"UFCS","date":"2015-08-03","pret":0.00348,"close":34.41}
{"ticker":"UFCS","date":"2015-08-04","pret":-0.00058,"close":35.5}
{"ticker":"UFCS","date":"2015-08-05","pret":0.02712,"close":35.45}
{"ticker":"UFCS","date":"2015-08-06","pret":0.00281,"close":36.51}
{"ticker":"UFCS","date":"2015-08-07","pret":0.01947,"close":36.52}
{"ticker":"UFCS","date":"2015-08-10","pret":0.01204,"close":36.49}
{"ticker":"UFCS","date":"2015-08-11","pret":-0.01177,"close":36.9}
{"ticker":"UFCS","date":"2015-08-12","pret":0.01259,"close":36.48}
{"ticker":"UFCS","date":"2015-08-13","pret":-0.00846,"close":36.24}
{"ticker":"UFCS","date":"2015-08-14","pret":-0.01325,"close":36.45}
{"ticker":"UFCS","date":"2015-08-17","pret":0.01105,"close":36.57}
{"ticker":"UFCS","date":"2015-08-18","pret":0.00712,"close":36.37}
{"ticker":"UFCS","date":"2015-08-19","pret":-0.01208,"close":36.05}
{"ticker":"UFCS","date":"2015-08-20","pret":-0.01474,"close":35.78}
{"ticker":"UFCS","date":"2015-08-21","pret":-0.01099,"close":35.58}
{"ticker":"UFCS","date":"2015-08-24","pret":-0.04136,"close":33.14}
{"ticker":"UFCS","date":"2015-08-25","pret":0.00765,"close":32.98}
{"ticker":"UFCS","date":"2015-08-26","pret":-0.01061,"close":33.61}
{"ticker":"UFCS","date":"2015-08-27","pret":-0.0003,"close":33.51}
{"ticker":"UFCS","date":"2015-08-28","pret":-0.01462,"close":33.23}
{"ticker":"UFCS","date":"2015-08-31","pret":0.0027,"close":33.2}
{"ticker":"UFCS","date":"2015-09-01","pret":-0.01968,"close":32.98}
{"ticker":"UFCS","date":"2015-09-02","pret":0.01968,"close":33.54}
{"ticker":"UFCS","date":"2015-09-03","pret":0.00717,"close":32.99}
{"ticker":"UFCS","date":"2015-09-04","pret":-0.029,"close":33.2}
{"ticker":"UFCS","date":"2015-09-08","pret":0.02959,"close":33.27}
{"ticker":"UFCS","date":"2015-09-09","pret":-0.0006,"close":33.57}
{"ticker":"UFCS","date":"2015-09-10","pret":-0.0003,"close":34.02}
{"ticker":"UFCS","date":"2015-09-11","pret":0.00535,"close":34.33}
{"ticker":"UFCS","date":"2015-09-14","pret":0.01703,"close":33.91}
{"ticker":"UFCS","date":"2015-09-15","pret":-0.01349,"close":34.35}
{"ticker":"UFCS","date":"2015-09-16","pret":0.01639,"close":34.17}
{"ticker":"UFCS","date":"2015-09-17","pret":-0.00495,"close":34.31}
{"ticker":"UFCS","date":"2015-09-18","pret":-0.01204,"close":32.94}
{"ticker":"UFCS","date":"2015-09-21","pret":-0.01728,"close":34.58}
{"ticker":"UFCS","date":"2015-09-22","pret":0.02815,"close":34.53}
{"ticker":"UFCS","date":"2015-09-23","pret":0.01248,"close":34.64}
{"ticker":"UFCS","date":"2015-09-24","pret":-0.00811,"close":35.22}
{"ticker":"UFCS","date":"2015-09-25","pret":0.0329,"close":35.31}
{"ticker":"UFCS","date":"2015-09-28","pret":-0.01132,"close":34.67}
{"ticker":"UFCS","date":"2015-09-29","pret":-0.00972,"close":34.86}
{"ticker":"UFCS","date":"2015-09-30","pret":0.00773,"close":35.05}
{"ticker":"UFCS","date":"2015-10-01","pret":0.00512,"close":34.54}
{"ticker":"UFCS","date":"2015-10-02","pret":-0.02674,"close":34.33}
{"ticker":"UFCS","date":"2015-10-05","pret":0.00928,"close":35.23}
{"ticker":"UFCS","date":"2015-10-06","pret":0.01803,"close":34.82}
{"ticker":"UFCS","date":"2015-10-07","pret":-0.00455,"close":35.29}
{"ticker":"UFCS","date":"2015-10-08","pret":0.00738,"close":35.83}
{"ticker":"UFCS","date":"2015-10-09"}
{"ticker":"UFCS","date":"2015-10-12","pret":-0.01252,"close":35.49}
{"ticker":"UFCS","date":"2015-10-13","pret":0.01506,"close":35.22}
{"ticker":"UFCS","date":"2015-10-14","pret":-0.00651,"close":34.47}
{"ticker":"UFCS","date":"2015-10-15","pret":-0.01574,"close":35.45}
{"ticker":"UFCS","date":"2015-10-16","pret":0.02647,"close":35.52}
{"ticker":"UFCS","date":"2015-10-19","pret":-0.0079,"close":35.5}
{"ticker":"UFCS","date":"2015-10-20","pret":0.00339,"close":36.66}
{"ticker":"UFCS","date":"2015-10-21","pret":0.03901,"close":36.42}
{"ticker":"UFCS","date":"2015-10-22","pret":-0.00517,"close":37.21}
{"ticker":"UFCS","date":"2015-10-23","pret":0.02079,"close":37.96}
{"ticker":"UFCS","date":"2015-10-26","pret":0.01248,"close":38.02}
{"ticker":"UFCS","date":"2015-10-27","pret":0.00079,"close":37.08}
{"ticker":"UFCS","date":"2015-10-28","pret":-0.01836,"close":38.86}
{"ticker":"UFCS","date":"2015-10-29","pret":0.04258,"close":38.98}
{"ticker":"UFCS","date":"2015-10-30","pret":0.00231,"close":37.19}
{"ticker":"UFCS","date":"2015-11-02","pret":-0.04597,"close":37.45}
{"ticker":"UFCS","date":"2015-11-03","pret":0.00616,"close":36.85}
{"ticker":"UFCS","date":"2015-11-04","pret":-0.01752,"close":36.87}
{"ticker":"UFCS","date":"2015-11-05","pret":0.00974,"close":38.54}
{"ticker":"UFCS","date":"2015-11-06","pret":0.04218,"close":39.94}
{"ticker":"UFCS","date":"2015-11-09","pret":0.03076,"close":40.26}
{"ticker":"UFCS","date":"2015-11-10","pret":0,"close":39.98}
{"ticker":"UFCS","date":"2015-11-11","pret":0.00549,"close":39.85}
{"ticker":"UFCS","date":"2015-11-12","pret":-0.02088,"close":38.95}
{"ticker":"UFCS","date":"2015-11-13","pret":-0.01692,"close":39.32}
{"ticker":"UFCS","date":"2015-11-16","pret":0.01971,"close":39.3}
{"ticker":"UFCS","date":"2015-11-17","pret":0.00101,"close":39.17}
{"ticker":"UFCS","date":"2015-11-18","pret":-0.00203,"close":39.58}
{"ticker":"UFCS","date":"2015-11-19","pret":0.00228,"close":39.3}
{"ticker":"UFCS","date":"2015-11-20","pret":0.00253,"close":40.07}
{"ticker":"UFCS","date":"2015-11-23","pret":0.01752,"close":39.9}
{"ticker":"UFCS","date":"2015-11-24","pret":-0.01576,"close":39.39}
{"ticker":"UFCS","date":"2015-11-25","pret":-0.00202,"close":39.3}
{"ticker":"UFCS","date":"2015-11-26"}
{"ticker":"UFCS","date":"2015-11-27","pret":-0.00965,"close":39.49}
{"ticker":"UFCS","date":"2015-11-30","pret":0.01015,"close":40.03}
{"ticker":"UFCS","date":"2015-12-01","pret":0.0103,"close":39.73}
{"ticker":"UFCS","date":"2015-12-02","pret":-0.00476,"close":40}
{"ticker":"UFCS","date":"2015-12-03","pret":0.00426,"close":38.88}
{"ticker":"UFCS","date":"2015-12-04","pret":-0.02943,"close":39.55}
{"ticker":"UFCS","date":"2015-12-07","pret":0.02114,"close":39.56}
{"ticker":"UFCS","date":"2015-12-08","pret":-0.00505,"close":39.16}
{"ticker":"UFCS","date":"2015-12-09","pret":-0.01198,"close":38.47}
{"ticker":"UFCS","date":"2015-12-10","pret":-0.01577,"close":38.16}
{"ticker":"UFCS","date":"2015-12-11","pret":-0.01867,"close":37.53}
{"ticker":"UFCS","date":"2015-12-14","pret":-0.01929,"close":37.7}
{"ticker":"UFCS","date":"2015-12-15","pret":0.02906,"close":38.7}
{"ticker":"UFCS","date":"2015-12-16","pret":0.02492,"close":38.84}
{"ticker":"UFCS","date":"2015-12-17"}
{"ticker":"UFCS","date":"2015-12-18","pret":-0.01368,"close":37.26}
{"ticker":"UFCS","date":"2015-12-21","pret":-0.03222,"close":37.74}
{"ticker":"UFCS","date":"2015-12-22","pret":0.01624,"close":38.25}
{"ticker":"UFCS","date":"2015-12-23","pret":0.01909,"close":38.27}
{"ticker":"UFCS","date":"2015-12-24","pret":-0.01094,"close":38.44}
{"ticker":"UFCS","date":"2015-12-28","pret":0.00679,"close":38.46}
{"ticker":"UFCS","date":"2015-12-29","pret":0.00906,"close":39.18}
{"ticker":"UFCS","date":"2015-12-30","pret":0.01332,"close":39.04}
{"ticker":"UFCS","date":"2015-12-31","pret":-0.00792,"close":38.31}
{"ticker":"UFCS","date":"2016-01-04","pret":-0.0302,"close":37.02}
{"ticker":"UFCS","date":"2016-01-05","pret":-0.02191,"close":38.44}
{"ticker":"UFI","date":"2015-01-02","pret":-0.0177,"close":29.67}
{"ticker":"UFI","date":"2015-01-05","pret":-0.00439,"close":29.31}
{"ticker":"UFI","date":"2015-01-06","pret":-0.00305,"close":28.63}
{"ticker":"UFI","date":"2015-01-07","pret":-0.01781,"close":29.47}
{"ticker":"UFI","date":"2015-01-08","pret":0.02727,"close":29.38}
{"ticker":"UFI","date":"2015-01-09","pret":-0.01218,"close":30.25}
{"ticker":"UFI","date":"2015-01-12","pret":0.03215,"close":30.51}
{"ticker":"UFI","date":"2015-01-13","pret":0.01245,"close":30.49}
{"ticker":"UFI","date":"2015-01-14","pret":-0.01807,"close":30.23}
{"ticker":"UFI","date":"2015-01-15","pret":0.00397,"close":29.54}
{"ticker":"UFI","date":"2015-01-16","pret":-0.02914,"close":29.83}
{"ticker":"UFI","date":"2015-01-20","pret":0.01384,"close":29.77}
{"ticker":"UFI","date":"2015-01-21","pret":-0.00673,"close":30.7}
{"ticker":"UFI","date":"2015-01-22","pret":0.04197,"close":32.87}
{"ticker":"UFI","date":"2015-01-23","pret":0.05998,"close":32.9}
{"ticker":"UFI","date":"2015-01-26","pret":-0.00458,"close":32.06}
{"ticker":"UFI","date":"2015-01-27","pret":-0.03331,"close":32.22}
{"ticker":"UFI","date":"2015-01-28","pret":0.01975,"close":31.5}
{"ticker":"UFI","date":"2015-01-29","pret":-0.01596,"close":32.56}
{"ticker":"UFI","date":"2015-01-30","pret":0.01502,"close":32.23}
{"ticker":"UFI","date":"2015-02-02","pret":0.00712,"close":33.27}
{"ticker":"UFI","date":"2015-02-03","pret":0.03307,"close":33.8}
{"ticker":"UFI","date":"2015-02-04","pret":0.00179,"close":33.58}
{"ticker":"UFI","date":"2015-02-05","pret":0.00119,"close":33.48}
{"ticker":"UFI","date":"2015-02-06","pret":-0.00089,"close":33.07}
{"ticker":"UFI","date":"2015-02-09","pret":-0.01742,"close":32.46}
{"ticker":"UFI","date":"2015-02-10","pret":-0.00304,"close":32.24}
{"ticker":"UFI","date":"2015-02-11","pret":-0.02026,"close":32.51}
{"ticker":"UFI","date":"2015-02-12","pret":0.01692,"close":32.79}
{"ticker":"UFI","date":"2015-02-13","pret":0.00729,"close":33.73}
{"ticker":"UFI","date":"2015-02-17","pret":0.02777,"close":33.82}
{"ticker":"UFI","date":"2015-02-18","pret":-0.00917,"close":33.17}
{"ticker":"UFI","date":"2015-02-19","pret":-0.01346,"close":33.34}
{"ticker":"UFI","date":"2015-02-20","pret":0.00481,"close":33.21}
{"ticker":"UFI","date":"2015-02-23","pret":-0.00903,"close":32.27}
{"ticker":"UFI","date":"2015-02-24","pret":-0.02419,"close":31.81}
{"ticker":"UFI","date":"2015-02-25","pret":-0.0131,"close":31.99}
{"ticker":"UFI","date":"2015-02-26","pret":0.0047,"close":32.42}
{"ticker":"UFI","date":"2015-02-27","pret":0.00902,"close":32.32}
{"ticker":"UFI","date":"2015-03-02","pret":-0.0059,"close":33.08}
{"ticker":"UFI","date":"2015-03-03","pret":0.02977,"close":33.11}
{"ticker":"UFI","date":"2015-03-04","pret":-0.0006,"close":34.01}
{"ticker":"UFI","date":"2015-03-05","pret":0.03216,"close":34.08}
{"ticker":"UFI","date":"2015-03-06","pret":-0.01001,"close":32.99}
{"ticker":"UFI","date":"2015-03-09","pret":-0.02457,"close":33.07}
{"ticker":"UFI","date":"2015-03-10","pret":-0.00975,"close":32.14}
{"ticker":"UFI","date":"2015-03-11","pret":-0.01668,"close":31.71}
{"ticker":"UFI","date":"2015-03-12","pret":-0.00125,"close":32.57}
{"ticker":"UFI","date":"2015-03-13","pret":0.01762,"close":32.8}
{"ticker":"UFI","date":"2015-03-16","pret":0.00824,"close":32.53}
{"ticker":"UFI","date":"2015-03-17","pret":-0.01964,"close":33.49}
{"ticker":"UFI","date":"2015-03-18","pret":0.0389,"close":34.73}
{"ticker":"UFI","date":"2015-03-19","pret":0.03313,"close":34.8}
{"ticker":"UFI","date":"2015-03-20","pret":0.00345,"close":35.06}
{"ticker":"UFI","date":"2015-03-23","pret":0.00716,"close":35.63}
{"ticker":"UFI","date":"2015-03-24","pret":0.01191,"close":35.77}
{"ticker":"UFI","date":"2015-03-25","pret":0.00646,"close":35.47}
{"ticker":"UFI","date":"2015-03-26","pret":-0.00985,"close":35.51}
{"ticker":"UFI","date":"2015-03-27","pret":0.00648,"close":36.08}
{"ticker":"UFI","date":"2015-03-30","pret":0.01866,"close":36.01}
{"ticker":"UFI","date":"2015-03-31","pret":-0.0097,"close":36.09}
{"ticker":"UFI","date":"2015-04-01","pret":0.00139,"close":36.14}
{"ticker":"UFI","date":"2015-04-02","pret":0.0061,"close":36.66}
{"ticker":"UFI","date":"2015-04-06","pret":0.011,"close":36.61}
{"ticker":"UFI","date":"2015-04-07","pret":0.006,"close":36.02}
{"ticker":"UFI","date":"2015-04-08","pret":-0.0206,"close":36.22}
{"ticker":"UFI","date":"2015-04-09","pret":0.00581,"close":36.45}
{"ticker":"UFI","date":"2015-04-10","pret":0.00824,"close":36.17}
{"ticker":"UFI","date":"2015-04-13","pret":-0.00301,"close":36.01}
{"ticker":"UFI","date":"2015-04-14","pret":-0.00993,"close":36.03}
{"ticker":"UFI","date":"2015-04-15","pret":0.00166,"close":36.22}
{"ticker":"UFI","date":"2015-04-16","pret":0.00387,"close":36.66}
{"ticker":"UFI","date":"2015-04-17","pret":0.00385,"close":36.19}
{"ticker":"UFI","date":"2015-04-20","pret":-0.00055,"close":37.02}
{"ticker":"UFI","date":"2015-04-21","pret":0.01878,"close":37.31}
{"ticker":"UFI","date":"2015-04-22","pret":0.00645,"close":37.37}
{"ticker":"UFI","date":"2015-04-23","pret":0.00027,"close":35.99}
{"ticker":"UFI","date":"2015-04-24","pret":-0.03349,"close":35.54}
{"ticker":"UFI","date":"2015-04-27","pret":-0.00055,"close":36.91}
{"ticker":"UFI","date":"2015-04-28","pret":0.02084,"close":36.98}
{"ticker":"UFI","date":"2015-04-29","pret":0.00244,"close":36.73}
{"ticker":"UFI","date":"2015-04-30","pret":-0.00925,"close":35.29}
{"ticker":"UFI","date":"2015-05-01","pret":-0.02939,"close":35.55}
{"ticker":"UFI","date":"2015-05-04","pret":-0.00141,"close":35.02}
{"ticker":"UFI","date":"2015-05-05","pret":-0.01533,"close":34.25}
{"ticker":"UFI","date":"2015-05-06","pret":-0.02316,"close":33.72}
{"ticker":"UFI","date":"2015-05-07","pret":-0.01267,"close":33.91}
{"ticker":"UFI","date":"2015-05-08","pret":0.00739,"close":33.86}
{"ticker":"UFI","date":"2015-05-11","pret":-0.00147,"close":33.81}
{"ticker":"UFI","date":"2015-05-12","pret":-0.00562,"close":33.33}
{"ticker":"UFI","date":"2015-05-13","pret":-0.00983,"close":32.77}
{"ticker":"UFI","date":"2015-05-14","pret":-0.01144,"close":33.49}
{"ticker":"UFI","date":"2015-05-15","pret":0.01562,"close":34.1}
{"ticker":"UFI","date":"2015-05-18","pret":0.01127,"close":34.69}
{"ticker":"UFI","date":"2015-05-19","pret":0.02187,"close":34.14}
{"ticker":"UFI","date":"2015-05-20","pret":-0.01044,"close":34.01}
{"ticker":"UFI","date":"2015-05-21","pret":-0.01025,"close":33.78}
{"ticker":"UFI","date":"2015-05-22","pret":-0.00798,"close":33.57}
{"ticker":"UFI","date":"2015-05-26","pret":-0.00954,"close":32.69}
{"ticker":"UFI","date":"2015-05-27","pret":-0.02334,"close":32.34}
{"ticker":"UFI","date":"2015-05-28","pret":-0.00863,"close":32.48}
{"ticker":"UFI","date":"2015-05-29","pret":0.00247,"close":32.52}
{"ticker":"UFI","date":"2015-06-01","pret":0.00646,"close":32.2}
{"ticker":"UFI","date":"2015-06-02","pret":-0.01545,"close":32.68}
{"ticker":"UFI","date":"2015-06-03","pret":0.01729,"close":32.57}
{"ticker":"UFI","date":"2015-06-04","pret":-0.00984,"close":31.97}
{"ticker":"UFI","date":"2015-06-05","pret":-0.01401,"close":31.8}
{"ticker":"UFI","date":"2015-06-08","pret":-0.00408,"close":31.68}
{"ticker":"UFI","date":"2015-06-09","pret":-0.00568,"close":31.6}
{"ticker":"UFI","date":"2015-06-10","pret":0.00348,"close":31.96}
{"ticker":"UFI","date":"2015-06-11","pret":0.01316,"close":31.95}
{"ticker":"UFI","date":"2015-06-12","pret":-0.00719,"close":31.9}
{"ticker":"UFI","date":"2015-06-15","pret":-0.00977,"close":31.73}
{"ticker":"UFI","date":"2015-06-16","pret":0.00568,"close":31.91}
{"ticker":"UFI","date":"2015-06-17","pret":0.00784,"close":31.83}
{"ticker":"UFI","date":"2015-06-18","pret":-0.00062,"close":32.07}
{"ticker":"UFI","date":"2015-06-19","pret":-0.00376,"close":32.25}
{"ticker":"UFI","date":"2015-06-22","pret":0.0134,"close":32.57}
{"ticker":"UFI","date":"2015-06-23","pret":0.01749,"close":33.31}
{"ticker":"UFI","date":"2015-06-24","pret":0.0133,"close":33.71}
{"ticker":"UFI","date":"2015-06-25","pret":0.01756,"close":33.92}
{"ticker":"UFI","date":"2015-06-26","pret":0.00324,"close":33.94}
{"ticker":"UFI","date":"2015-06-29","pret":-0.01034,"close":33.44}
{"ticker":"UFI","date":"2015-06-30","pret":0.00533,"close":33.5}
{"ticker":"UFI","date":"2015-07-01","pret":-0.00118,"close":33.15}
{"ticker":"UFI","date":"2015-07-02","pret":-0.02153,"close":32.93}
{"ticker":"UFI","date":"2015-07-06","pret":-0.01033,"close":32.49}
{"ticker":"UFI","date":"2015-07-07","pret":-0.00613,"close":32.58}
{"ticker":"UFI","date":"2015-07-08","pret":-0.00524,"close":32.32}
{"ticker":"UFI","date":"2015-07-09","pret":0.01289,"close":32.38}
{"ticker":"UFI","date":"2015-07-10","pret":-0.00397,"close":32.95}
{"ticker":"UFI","date":"2015-07-13","pret":0.01066,"close":33.74}
{"ticker":"UFI","date":"2015-07-14","pret":0.02128,"close":33.51}
{"ticker":"UFI","date":"2015-07-15","pret":-0.00655,"close":33.13}
{"ticker":"UFI","date":"2015-07-16","pret":-0.00299,"close":33.22}
{"ticker":"UFI","date":"2015-07-17","pret":-0.0039,"close":32.81}
{"ticker":"UFI","date":"2015-07-20","pret":-0.00997,"close":32.4}
{"ticker":"UFI","date":"2015-07-21","pret":-0.01622,"close":32.25}
{"ticker":"UFI","date":"2015-07-22","pret":-0.00495,"close":32.3}
{"ticker":"UFI","date":"2015-07-23","pret":-0.00373,"close":30.44}
{"ticker":"UFI","date":"2015-07-24","pret":-0.06859,"close":30.44}
{"ticker":"UFI","date":"2015-07-27","pret":0.00631,"close":29.87}
{"ticker":"UFI","date":"2015-07-28","pret":-0.00099,"close":30.68}
{"ticker":"UFI","date":"2015-07-29","pret":0.02327,"close":30.75}
{"ticker":"UFI","date":"2015-07-30","pret":-0.00878,"close":30.98}
{"ticker":"UFI","date":"2015-07-31","pret":0.01685,"close":30.86}
{"ticker":"UFI","date":"2015-08-03","pret":-0.01261,"close":30.53}
{"ticker":"UFI","date":"2015-08-04","pret":-0.00915,"close":30.47}
{"ticker":"UFI","date":"2015-08-05","pret":0.00524,"close":29.97}
{"ticker":"UFI","date":"2015-08-06","pret":-0.01481,"close":30.63}
{"ticker":"UFI","date":"2015-08-07","pret":0.00694,"close":30.56}
{"ticker":"UFI","date":"2015-08-10","pret":0.01308,"close":30.86}
{"ticker":"UFI","date":"2015-08-11","pret":-0.00521,"close":30.91}
{"ticker":"UFI","date":"2015-08-12","pret":0.00749,"close":31.14}
{"ticker":"UFI","date":"2015-08-13","pret":0.00711,"close":31.2}
{"ticker":"UFI","date":"2015-08-14","pret":0.00032,"close":31.53}
{"ticker":"UFI","date":"2015-08-17","pret":0.00674,"close":30.89}
{"ticker":"UFI","date":"2015-08-18","pret":-0.01546,"close":30.5}
{"ticker":"UFI","date":"2015-08-19","pret":-0.02034,"close":29.93}
{"ticker":"UFI","date":"2015-08-20","pret":-0.01873,"close":29.92}
{"ticker":"UFI","date":"2015-08-21","pret":-0.00644,"close":29}
{"ticker":"UFI","date":"2015-08-24","pret":-0.08322,"close":26.99}
{"ticker":"UFI","date":"2015-08-25","pret":0.01466,"close":27.89}
{"ticker":"UFI","date":"2015-08-26","pret":0.03117,"close":28.54}
{"ticker":"UFI","date":"2015-08-27","pret":0.01644,"close":28.81}
{"ticker":"UFI","date":"2015-08-28","pret":-0.00452,"close":28.81}
{"ticker":"UFI","date":"2015-08-31","pret":-0.0014,"close":29.03}
{"ticker":"UFI","date":"2015-09-01","pret":-0.0021,"close":28.11}
{"ticker":"UFI","date":"2015-09-02","pret":-0.00808,"close":28.72}
{"ticker":"UFI","date":"2015-09-03","pret":0.01748,"close":28.51}
{"ticker":"UFI","date":"2015-09-04","pret":-0.02918,"close":28.48}
{"ticker":"UFI","date":"2015-09-08","pret":0.03298,"close":29.1}
{"ticker":"UFI","date":"2015-09-09","pret":0.00654,"close":27.88}
{"ticker":"UFI","date":"2015-09-10","pret":-0.04417,"close":28.29}
{"ticker":"UFI","date":"2015-09-11","pret":0.00856,"close":28.46}
{"ticker":"UFI","date":"2015-09-14","pret":0.00849,"close":28.18}
{"ticker":"UFI","date":"2015-09-15","pret":-0.00743,"close":28.8}
{"ticker":"UFI","date":"2015-09-16","pret":0.02558,"close":29.59}
{"ticker":"UFI","date":"2015-09-17","pret":0.02596,"close":30.23}
{"ticker":"UFI","date":"2015-09-18","pret":0.00303,"close":29.64}
{"ticker":"UFI","date":"2015-09-21","pret":0.00436,"close":29.65}
{"ticker":"UFI","date":"2015-09-22","pret":-0.02063,"close":29.6}
{"ticker":"UFI","date":"2015-09-23","pret":0.01559,"close":29.41}
{"ticker":"UFI","date":"2015-09-24","pret":-0.01662,"close":29.2}
{"ticker":"UFI","date":"2015-09-25","pret":0.00885,"close":29.35}
{"ticker":"UFI","date":"2015-09-28","pret":-0.01296,"close":29.15}
{"ticker":"UFI","date":"2015-09-29","pret":0.00274,"close":29.83}
{"ticker":"UFI","date":"2015-09-30","pret":0.03168,"close":29.81}
{"ticker":"UFI","date":"2015-10-01","pret":-0.01067,"close":29}
{"ticker":"UFI","date":"2015-10-02","pret":-0.03619,"close":28.66}
{"ticker":"UFI","date":"2015-10-05","pret":0.0007,"close":28.86}
{"ticker":"UFI","date":"2015-10-06","pret":0.00554,"close":28.09}
{"ticker":"UFI","date":"2015-10-07","pret":-0.02555,"close":28.3}
{"ticker":"UFI","date":"2015-10-08","pret":0.00318,"close":29.44}
{"ticker":"UFI","date":"2015-10-09"}
{"ticker":"UFI","date":"2015-10-12","pret":0.02719,"close":29.4}
{"ticker":"UFI","date":"2015-10-13","pret":0.00958,"close":29.18}
{"ticker":"UFI","date":"2015-10-14","pret":-0.00512,"close":28.27}
{"ticker":"UFI","date":"2015-10-15","pret":-0.02953,"close":28.65}
{"ticker":"UFI","date":"2015-10-16","pret":0.01017,"close":28.46}
{"ticker":"UFI","date":"2015-10-19","pret":-0.00736,"close":29.07}
{"ticker":"UFI","date":"2015-10-20","pret":0.01915,"close":29.51}
{"ticker":"UFI","date":"2015-10-21","pret":0.01778,"close":28.65}
{"ticker":"UFI","date":"2015-10-22","pret":-0.07054,"close":27.3}
{"ticker":"UFI","date":"2015-10-23","pret":-0.00767,"close":27.11}
{"ticker":"UFI","date":"2015-10-26","pret":-0.00551,"close":28}
{"ticker":"UFI","date":"2015-10-27","pret":0.03405,"close":28.17}
{"ticker":"UFI","date":"2015-10-28","pret":0.01168,"close":30.94}
{"ticker":"UFI","date":"2015-10-29","pret":0.08725,"close":31.43}
{"ticker":"UFI","date":"2015-10-30","pret":0.02359,"close":30.59}
{"ticker":"UFI","date":"2015-11-02","pret":-0.03723,"close":30.64}
{"ticker":"UFI","date":"2015-11-03","pret":0.00457,"close":30.52}
{"ticker":"UFI","date":"2015-11-04","pret":0.00357,"close":32.55}
{"ticker":"UFI","date":"2015-11-05","pret":0.05582,"close":32.74}
{"ticker":"UFI","date":"2015-11-06","pret":-0.00061,"close":32.16}
{"ticker":"UFI","date":"2015-11-09","pret":-0.01235,"close":31.3}
{"ticker":"UFI","date":"2015-11-10","pret":-0.03253,"close":31.29}
{"ticker":"UFI","date":"2015-11-11","pret":0.00256,"close":30.49}
{"ticker":"UFI","date":"2015-11-12","pret":-0.03288,"close":30.19}
{"ticker":"UFI","date":"2015-11-13","pret":-0.00831,"close":29.5}
{"ticker":"UFI","date":"2015-11-16","pret":-0.01445,"close":29.22}
{"ticker":"UFI","date":"2015-11-17","pret":-0.01914,"close":29}
{"ticker":"UFI","date":"2015-11-18","pret":0.00996,"close":28.9}
{"ticker":"UFI","date":"2015-11-19","pret":-0.01827,"close":29.38}
{"ticker":"UFI","date":"2015-11-20","pret":0.03286,"close":30.14}
{"ticker":"UFI","date":"2015-11-23","pret":0.01105,"close":30.63}
{"ticker":"UFI","date":"2015-11-24","pret":0.01258,"close":30.04}
{"ticker":"UFI","date":"2015-11-25","pret":-0.00859,"close":29.91}
{"ticker":"UFI","date":"2015-11-26"}
{"ticker":"UFI","date":"2015-11-27","pret":-0.00399,"close":29.98}
{"ticker":"UFI","date":"2015-11-30","pret":-0.00434,"close":29.83}
{"ticker":"UFI","date":"2015-12-01","pret":-0.001,"close":30.38}
{"ticker":"UFI","date":"2015-12-02","pret":0.02414,"close":30.77}
{"ticker":"UFI","date":"2015-12-03","pret":0.00424,"close":30.08}
{"ticker":"UFI","date":"2015-12-04","pret":-0.0164,"close":30.46}
{"ticker":"UFI","date":"2015-12-07","pret":-0.00132,"close":29.9}
{"ticker":"UFI","date":"2015-12-08","pret":-0.02143,"close":29.55}
{"ticker":"UFI","date":"2015-12-09","pret":-0.00713,"close":29.24}
{"ticker":"UFI","date":"2015-12-10","pret":-0.00959,"close":29.23}
{"ticker":"UFI","date":"2015-12-11","pret":-0.00103,"close":29}
{"ticker":"UFI","date":"2015-12-14","pret":-0.00449,"close":29.32}
{"ticker":"UFI","date":"2015-12-15","pret":0.01443,"close":29.3}
{"ticker":"UFI","date":"2015-12-16","pret":0.00646,"close":29.41}
{"ticker":"UFI","date":"2015-12-17"}
{"ticker":"UFI","date":"2015-12-18","pret":-0.01125,"close":28.9}
{"ticker":"UFI","date":"2015-12-21","pret":-0.00206,"close":28.46}
{"ticker":"UFI","date":"2015-12-22","pret":-0.01977,"close":28.34}
{"ticker":"UFI","date":"2015-12-23","pret":0.00175,"close":29.19}
{"ticker":"UFI","date":"2015-12-24","pret":0.01044,"close":28.66}
{"ticker":"UFI","date":"2015-12-28","pret":-0.03128,"close":28.39}
{"ticker":"UFI","date":"2015-12-29","pret":0.0191,"close":28.51}
{"ticker":"UFI","date":"2015-12-30","pret":-0.00492,"close":28.3}
{"ticker":"UFI","date":"2015-12-31","pret":-0.01133,"close":28.15}
{"ticker":"UFI","date":"2016-01-04","pret":-0.01146,"close":28.04}
{"ticker":"UFI","date":"2016-01-05","pret":0.0086,"close":27.9}
{"ticker":"UFPI","date":"2015-01-02","pret":0.00506,"close":52.37}
{"ticker":"UFPI","date":"2015-01-05","pret":-0.03036,"close":51.3}
{"ticker":"UFPI","date":"2015-01-06","pret":-0.01163,"close":50.5}
{"ticker":"UFPI","date":"2015-01-07","pret":-0.00606,"close":51.03}
{"ticker":"UFPI","date":"2015-01-08","pret":0.0117,"close":52.2}
{"ticker":"UFPI","date":"2015-01-09","pret":0.01577,"close":52.47}
{"ticker":"UFPI","date":"2015-01-12","pret":0.00343,"close":52.72}
{"ticker":"UFPI","date":"2015-01-13","pret":0.0151,"close":52.34}
{"ticker":"UFPI","date":"2015-01-14","pret":-0.02888,"close":52.86}
{"ticker":"UFPI","date":"2015-01-15","pret":0.0172,"close":50.06}
{"ticker":"UFPI","date":"2015-01-16","pret":-0.05671,"close":51.05}
{"ticker":"UFPI","date":"2015-01-20","pret":0.02691,"close":49.99}
{"ticker":"UFPI","date":"2015-01-21","pret":-0.0237,"close":49.61}
{"ticker":"UFPI","date":"2015-01-22","pret":0.001,"close":50}
{"ticker":"UFPI","date":"2015-01-23","pret":-0.0044,"close":49.81}
{"ticker":"UFPI","date":"2015-01-26","pret":0.003,"close":51.34}
{"ticker":"UFPI","date":"2015-01-27","pret":0.01548,"close":50.42}
{"ticker":"UFPI","date":"2015-01-28","pret":0.0002,"close":49.34}
{"ticker":"UFPI","date":"2015-01-29","pret":-0.02411,"close":51.1}
{"ticker":"UFPI","date":"2015-01-30","pret":0.02174,"close":50.06}
{"ticker":"UFPI","date":"2015-02-02","pret":-0.00435,"close":50.61}
{"ticker":"UFPI","date":"2015-02-03","pret":0.00908,"close":52.34}
{"ticker":"UFPI","date":"2015-02-04","pret":0.02195,"close":51.17}
{"ticker":"UFPI","date":"2015-02-05","pret":-0.01004,"close":52.4}
{"ticker":"UFPI","date":"2015-02-06","pret":0.0177,"close":51.8}
{"ticker":"UFPI","date":"2015-02-09","pret":-0.0115,"close":51.32}
{"ticker":"UFPI","date":"2015-02-10","pret":-0.00116,"close":51.4}
{"ticker":"UFPI","date":"2015-02-11","pret":-0.00795,"close":51.18}
{"ticker":"UFPI","date":"2015-02-12","pret":0.00311,"close":52.07}
{"ticker":"UFPI","date":"2015-02-13","pret":0.01311,"close":52.29}
{"ticker":"UFPI","date":"2015-02-17","pret":0.00573,"close":52.27}
{"ticker":"UFPI","date":"2015-02-18","pret":-0.00995,"close":53.17}
{"ticker":"UFPI","date":"2015-02-19","pret":0.01905,"close":50.36}
{"ticker":"UFPI","date":"2015-02-20","pret":-0.04713,"close":52.9}
{"ticker":"UFPI","date":"2015-02-23","pret":0.0424,"close":52.84}
{"ticker":"UFPI","date":"2015-02-24","pret":0.00567,"close":54.48}
{"ticker":"UFPI","date":"2015-02-25","pret":0.02292,"close":54.05}
{"ticker":"UFPI","date":"2015-02-26","pret":-0.00221,"close":54.01}
{"ticker":"UFPI","date":"2015-02-27","pret":-0.00185,"close":54.05}
{"ticker":"UFPI","date":"2015-03-02","pret":-0.00408,"close":54.34}
{"ticker":"UFPI","date":"2015-03-03","pret":0.00204,"close":53.33}
{"ticker":"UFPI","date":"2015-03-04","pret":-0.01419,"close":52.76}
{"ticker":"UFPI","date":"2015-03-05","pret":-0.00396,"close":52.1}
{"ticker":"UFPI","date":"2015-03-06","pret":-0.02892,"close":51.78}
{"ticker":"UFPI","date":"2015-03-09","pret":0.01082,"close":51.83}
{"ticker":"UFPI","date":"2015-03-10","pret":-0.0155,"close":50.33}
{"ticker":"UFPI","date":"2015-03-11","pret":-0.01356,"close":51.17}
{"ticker":"UFPI","date":"2015-03-12","pret":0.02269,"close":53.07}
{"ticker":"UFPI","date":"2015-03-13","pret":0.02879,"close":53.32}
{"ticker":"UFPI","date":"2015-03-16","pret":0.0101,"close":52.83}
{"ticker":"UFPI","date":"2015-03-17","pret":-0.02277,"close":52.72}
{"ticker":"UFPI","date":"2015-03-18","pret":0.00038,"close":53.14}
{"ticker":"UFPI","date":"2015-03-19","pret":0.00494,"close":52.71}
{"ticker":"UFPI","date":"2015-03-20","pret":0.00208,"close":53.43}
{"ticker":"UFPI","date":"2015-03-23","pret":0.0094,"close":52.79}
{"ticker":"UFPI","date":"2015-03-24","pret":-0.01186,"close":53.69}
{"ticker":"UFPI","date":"2015-03-25","pret":0.01783,"close":53.09}
{"ticker":"UFPI","date":"2015-03-26","pret":-0.01179,"close":53.45}
{"ticker":"UFPI","date":"2015-03-27","pret":0.0032,"close":54.19}
{"ticker":"UFPI","date":"2015-03-30","pret":0.02245,"close":55.24}
{"ticker":"UFPI","date":"2015-03-31","pret":0.00604,"close":55.48}
{"ticker":"UFPI","date":"2015-04-01","pret":0.01269,"close":54.5}
{"ticker":"UFPI","date":"2015-04-02","pret":-0.01561,"close":54.38}
{"ticker":"UFPI","date":"2015-04-06","pret":-0.009,"close":54}
{"ticker":"UFPI","date":"2015-04-07","pret":-0.0063,"close":53.09}
{"ticker":"UFPI","date":"2015-04-08","pret":-0.0114,"close":53.56}
{"ticker":"UFPI","date":"2015-04-09","pret":0.00618,"close":53.07}
{"ticker":"UFPI","date":"2015-04-10","pret":-0.00187,"close":53.03}
{"ticker":"UFPI","date":"2015-04-13","pret":-0.00431,"close":53.43}
{"ticker":"UFPI","date":"2015-04-14","pret":0.00506,"close":53.95}
{"ticker":"UFPI","date":"2015-04-15","pret":0.01447,"close":54.68}
{"ticker":"UFPI","date":"2015-04-16","pret":0.04468,"close":56.2}
{"ticker":"UFPI","date":"2015-04-17","pret":-0.01921,"close":54.24}
{"ticker":"UFPI","date":"2015-04-20","pret":-0.02142,"close":55.21}
{"ticker":"UFPI","date":"2015-04-21","pret":0.01818,"close":55.45}
{"ticker":"UFPI","date":"2015-04-22","pret":-0.0009,"close":56.5}
{"ticker":"UFPI","date":"2015-04-23","pret":0.01397,"close":56.55}
{"ticker":"UFPI","date":"2015-04-24","pret":0.0092,"close":56.96}
{"ticker":"UFPI","date":"2015-04-27","pret":0.01121,"close":56.73}
{"ticker":"UFPI","date":"2015-04-28","pret":-0.01051,"close":58.05}
{"ticker":"UFPI","date":"2015-04-29","pret":0.01607,"close":57.13}
{"ticker":"UFPI","date":"2015-04-30","pret":-0.01854,"close":55.32}
{"ticker":"UFPI","date":"2015-05-01","pret":-0.02394,"close":55.25}
{"ticker":"UFPI","date":"2015-05-04","pret":-0.0078,"close":54.7}
{"ticker":"UFPI","date":"2015-05-05","pret":-0.00878,"close":54.44}
{"ticker":"UFPI","date":"2015-05-06","pret":0.00385,"close":54.69}
{"ticker":"UFPI","date":"2015-05-07","pret":-0.00312,"close":55.79}
{"ticker":"UFPI","date":"2015-05-08","pret":0.03324,"close":55.96}
{"ticker":"UFPI","date":"2015-05-11","pret":-0.00785,"close":56.2}
{"ticker":"UFPI","date":"2015-05-12","pret":0.0066,"close":55.95}
{"ticker":"UFPI","date":"2015-05-13","pret":-0.00464,"close":55.94}
{"ticker":"UFPI","date":"2015-05-14","pret":-0.00018,"close":56.16}
{"ticker":"UFPI","date":"2015-05-15","pret":-0.00107,"close":55.57}
{"ticker":"UFPI","date":"2015-05-18","pret":-0.01134,"close":56.63}
{"ticker":"UFPI","date":"2015-05-19","pret":0.02696,"close":57.01}
{"ticker":"UFPI","date":"2015-05-20","pret":0.00982,"close":56.77}
{"ticker":"UFPI","date":"2015-05-21","pret":-0.0114,"close":56.21}
{"ticker":"UFPI","date":"2015-05-22","pret":-0.00655,"close":55.66}
{"ticker":"UFPI","date":"2015-05-26","pret":-0.01287,"close":54.66}
{"ticker":"UFPI","date":"2015-05-27","pret":-0.01104,"close":56.03}
{"ticker":"UFPI","date":"2015-05-28","pret":0.02035,"close":56.03}
{"ticker":"UFPI","date":"2015-05-29","pret":-0.00286,"close":55.36}
{"ticker":"UFPI","date":"2015-06-01","pret":-0.00268,"close":55.45}
{"ticker":"UFPI","date":"2015-06-02","pret":-0.00846,"close":55.49}
{"ticker":"UFPI","date":"2015-06-03","pret":0.0081,"close":56.2}
{"ticker":"UFPI","date":"2015-06-04","pret":-0.0009,"close":55.41}
{"ticker":"UFPI","date":"2015-06-05","pret":-0.01046,"close":55.29}
{"ticker":"UFPI","date":"2015-06-08","pret":-0.00345,"close":54.64}
{"ticker":"UFPI","date":"2015-06-09","pret":-0.01135,"close":53.5}
{"ticker":"UFPI","date":"2015-06-10","pret":-0.00535,"close":54.12}
{"ticker":"UFPI","date":"2015-06-11","pret":0.00056,"close":54.24}
{"ticker":"UFPI","date":"2015-06-12","pret":-0.00074,"close":53.99}
{"ticker":"UFPI","date":"2015-06-15","pret":-0.0065,"close":52.98}
{"ticker":"UFPI","date":"2015-06-16","pret":-0.01842,"close":53.68}
{"ticker":"UFPI","date":"2015-06-17","pret":0.01544,"close":53.35}
{"ticker":"UFPI","date":"2015-06-18","pret":0.00093,"close":53.49}
{"ticker":"UFPI","date":"2015-06-19","pret":0.00131,"close":53.54}
{"ticker":"UFPI","date":"2015-06-22","pret":0.00409,"close":53.95}
{"ticker":"UFPI","date":"2015-06-23","pret":0.00445,"close":53.89}
{"ticker":"UFPI","date":"2015-06-24","pret":-0.00259,"close":53.73}
{"ticker":"UFPI","date":"2015-06-25","pret":0.00111,"close":53.89}
{"ticker":"UFPI","date":"2015-06-26","pret":0.00111,"close":53.91}
{"ticker":"UFPI","date":"2015-06-29","pret":-0.00817,"close":52.22}
{"ticker":"UFPI","date":"2015-06-30","pret":-0.01465,"close":52.03}
{"ticker":"UFPI","date":"2015-07-01","pret":-0.00607,"close":52.12}
{"ticker":"UFPI","date":"2015-07-02","pret":-0.00841,"close":52.19}
{"ticker":"UFPI","date":"2015-07-06","pret":-0.00616,"close":51.83}
{"ticker":"UFPI","date":"2015-07-07","pret":0.00058,"close":51.4}
{"ticker":"UFPI","date":"2015-07-08","pret":-0.01282,"close":51.03}
{"ticker":"UFPI","date":"2015-07-09","pret":0.0105,"close":50.82}
{"ticker":"UFPI","date":"2015-07-10","pret":-0.00465,"close":51.51}
{"ticker":"UFPI","date":"2015-07-13","pret":0.0033,"close":51.88}
{"ticker":"UFPI","date":"2015-07-14","pret":0.0083,"close":52.11}
{"ticker":"UFPI","date":"2015-07-15","pret":0.00556,"close":51.37}
{"ticker":"UFPI","date":"2015-07-16","pret":0.01026,"close":58.62}
{"ticker":"UFPI","date":"2015-07-17","pret":0.101,"close":60.04}
{"ticker":"UFPI","date":"2015-07-20","pret":0.03229,"close":61.02}
{"ticker":"UFPI","date":"2015-07-21","pret":0.00676,"close":60.84}
{"ticker":"UFPI","date":"2015-07-22","pret":-0.00115,"close":62.08}
{"ticker":"UFPI","date":"2015-07-23","pret":0.02455,"close":61.81}
{"ticker":"UFPI","date":"2015-07-24","pret":-0.00839,"close":61.18}
{"ticker":"UFPI","date":"2015-07-27","pret":-0.01156,"close":61.02}
{"ticker":"UFPI","date":"2015-07-28","pret":0.00474,"close":61.86}
{"ticker":"UFPI","date":"2015-07-29","pret":0.00326,"close":61.9}
{"ticker":"UFPI","date":"2015-07-30","pret":0.00227,"close":61.8}
{"ticker":"UFPI","date":"2015-07-31","pret":0.00663,"close":63.5}
{"ticker":"UFPI","date":"2015-08-03","pret":0.01867,"close":62.54}
{"ticker":"UFPI","date":"2015-08-04","pret":-0.01177,"close":62.74}
{"ticker":"UFPI","date":"2015-08-05","pret":0.0105,"close":62.59}
{"ticker":"UFPI","date":"2015-08-06","pret":-0.0105,"close":62.2}
{"ticker":"UFPI","date":"2015-08-07","pret":-0.01013,"close":61.82}
{"ticker":"UFPI","date":"2015-08-10","pret":0.00097,"close":63.67}
{"ticker":"UFPI","date":"2015-08-11","pret":0.02156,"close":62.94}
{"ticker":"UFPI","date":"2015-08-12","pret":-0.0108,"close":62.64}
{"ticker":"UFPI","date":"2015-08-13","pret":0.00287,"close":63.33}
{"ticker":"UFPI","date":"2015-08-14","pret":0.00572,"close":63.9}
{"ticker":"UFPI","date":"2015-08-17","pret":0.00663,"close":64.53}
{"ticker":"UFPI","date":"2015-08-18","pret":0.01762,"close":64.21}
{"ticker":"UFPI","date":"2015-08-19","pret":-0.0126,"close":64.16}
{"ticker":"UFPI","date":"2015-08-20","pret":-0.00345,"close":63.41}
{"ticker":"UFPI","date":"2015-08-21","pret":-0.01839,"close":62.82}
{"ticker":"UFPI","date":"2015-08-24","pret":-0.04549,"close":60.06}
{"ticker":"UFPI","date":"2015-08-25","pret":0.04116,"close":59.1}
{"ticker":"UFPI","date":"2015-08-26","pret":-0.032,"close":59.69}
{"ticker":"UFPI","date":"2015-08-27","pret":0.00066,"close":60}
{"ticker":"UFPI","date":"2015-08-28","pret":-0.01134,"close":60.07}
{"ticker":"UFPI","date":"2015-08-31","pret":0.00184,"close":60.06}
{"ticker":"UFPI","date":"2015-09-01","pret":-0.01331,"close":58.8}
{"ticker":"UFPI","date":"2015-09-02","pret":0.01381,"close":59.51}
{"ticker":"UFPI","date":"2015-09-03","pret":0,"close":60.6}
{"ticker":"UFPI","date":"2015-09-04","pret":0.00067,"close":60.16}
{"ticker":"UFPI","date":"2015-09-08","pret":0.02313,"close":60.95}
{"ticker":"UFPI","date":"2015-09-09","pret":0.00554,"close":60.68}
{"ticker":"UFPI","date":"2015-09-10","pret":-0.0177,"close":60.11}
{"ticker":"UFPI","date":"2015-09-11","pret":-0.01365,"close":59.97}
{"ticker":"UFPI","date":"2015-09-14","pret":0.00918,"close":59.21}
{"ticker":"UFPI","date":"2015-09-15","pret":-0.01557,"close":61.71}
{"ticker":"UFPI","date":"2015-09-16","pret":0.04276,"close":62.07}
{"ticker":"UFPI","date":"2015-09-17","pret":0.00113,"close":62.51}
{"ticker":"UFPI","date":"2015-09-18","pret":-0.00632,"close":61.31}
{"ticker":"UFPI","date":"2015-09-21","pret":-0.00032,"close":60.95}
{"ticker":"UFPI","date":"2015-09-22","pret":-0.01754,"close":59.93}
{"ticker":"UFPI","date":"2015-09-23","pret":-0.00614,"close":60.37}
{"ticker":"UFPI","date":"2015-09-24","pret":-0.0035,"close":59.77}
{"ticker":"UFPI","date":"2015-09-25","pret":0.00749,"close":59.46}
{"ticker":"UFPI","date":"2015-09-28","pret":-0.01217,"close":58.52}
{"ticker":"UFPI","date":"2015-09-29","pret":-0.01692,"close":57.95}
{"ticker":"UFPI","date":"2015-09-30","pret":-0.00633,"close":57.68}
{"ticker":"UFPI","date":"2015-10-01","pret":-0.01036,"close":58.03}
{"ticker":"UFPI","date":"2015-10-02","pret":-0.00208,"close":58.63}
{"ticker":"UFPI","date":"2015-10-05","pret":0.02727,"close":59.26}
{"ticker":"UFPI","date":"2015-10-06","pret":0,"close":58.46}
{"ticker":"UFPI","date":"2015-10-07","pret":-0.00696,"close":59.7}
{"ticker":"UFPI","date":"2015-10-08","pret":0.01874,"close":62.4}
{"ticker":"UFPI","date":"2015-10-09","pret":0.03871,"close":62.94}
{"ticker":"UFPI","date":"2015-10-12","pret":0.01501,"close":63.06}
{"ticker":"UFPI","date":"2015-10-13","pret":-0.00445,"close":61.65}
{"ticker":"UFPI","date":"2015-10-14","pret":-0.01994,"close":61.04}
{"ticker":"UFPI","date":"2015-10-15","pret":0.03855,"close":71.17}
{"ticker":"UFPI","date":"2015-10-16","pret":0.09517,"close":70.94}
{"ticker":"UFPI","date":"2015-10-19","pret":0.00694,"close":70.82}
{"ticker":"UFPI","date":"2015-10-20","pret":0.00113,"close":70.99}
{"ticker":"UFPI","date":"2015-10-21","pret":0.00744,"close":71.63}
{"ticker":"UFPI","date":"2015-10-22","pret":0.00419,"close":73.81}
{"ticker":"UFPI","date":"2015-10-23","pret":0.03866,"close":74.09}
{"ticker":"UFPI","date":"2015-10-26","pret":-0.00686,"close":73.67}
{"ticker":"UFPI","date":"2015-10-27","pret":-0.01208,"close":73.14}
{"ticker":"UFPI","date":"2015-10-28","pret":0.00721,"close":75.18}
{"ticker":"UFPI","date":"2015-10-29","pret":0.01293,"close":73.64}
{"ticker":"UFPI","date":"2015-10-30","pret":-0.01415,"close":72.63}
{"ticker":"UFPI","date":"2015-11-02","pret":-0.00463,"close":74.72}
{"ticker":"UFPI","date":"2015-11-03","pret":0.0157,"close":73.89}
{"ticker":"UFPI","date":"2015-11-04","pret":-0.00782,"close":75}
{"ticker":"UFPI","date":"2015-11-05","pret":0.01331,"close":74.44}
{"ticker":"UFPI","date":"2015-11-06","pret":-0.00522,"close":76.08}
{"ticker":"UFPI","date":"2015-11-09","pret":0.02164,"close":75.06}
{"ticker":"UFPI","date":"2015-11-10","pret":-0.01602,"close":75.06}
{"ticker":"UFPI","date":"2015-11-11","pret":0.002,"close":74.78}
{"ticker":"UFPI","date":"2015-11-12","pret":-0.01152,"close":72.99}
{"ticker":"UFPI","date":"2015-11-13","pret":-0.02304,"close":73.78}
{"ticker":"UFPI","date":"2015-11-16","pret":0.01315,"close":73.8}
{"ticker":"UFPI","date":"2015-11-17","pret":0.00813,"close":74.36}
{"ticker":"UFPI","date":"2015-11-18","pret":0.00954,"close":75.52}
{"ticker":"UFPI","date":"2015-11-19","pret":0.01051,"close":76.5}
{"ticker":"UFPI","date":"2015-11-20","pret":0.0121,"close":76.08}
{"ticker":"UFPI","date":"2015-11-23","pret":-0.00236,"close":77.59}
{"ticker":"UFPI","date":"2015-11-24","pret":0.01017,"close":77.9}
{"ticker":"UFPI","date":"2015-11-25","pret":0.01199,"close":77.51}
{"ticker":"UFPI","date":"2015-11-26"}
{"ticker":"UFPI","date":"2015-11-27","pret":-0.00862,"close":77.76}
{"ticker":"UFPI","date":"2015-11-30","pret":0.01565,"close":77.26}
{"ticker":"UFPI","date":"2015-12-01","pret":-0.01474,"close":77.16}
{"ticker":"UFPI","date":"2015-12-02","pret":-0.00323,"close":77.46}
{"ticker":"UFPI","date":"2015-12-03","pret":0.00453,"close":76.99}
{"ticker":"UFPI","date":"2015-12-04","pret":-0.00052,"close":77.91}
{"ticker":"UFPI","date":"2015-12-07","pret":0.01435,"close":77}
{"ticker":"UFPI","date":"2015-12-08","pret":-0.05895,"close":70.78}
{"ticker":"UFPI","date":"2015-12-09","pret":-0.04513,"close":71.63}
{"ticker":"UFPI","date":"2015-12-10","pret":0.01221,"close":72.41}
{"ticker":"UFPI","date":"2015-12-11","pret":0.00376,"close":71.44}
{"ticker":"UFPI","date":"2015-12-14","pret":-0.00753,"close":70.09}
{"ticker":"UFPI","date":"2015-12-15","pret":-0.01851,"close":71.08}
{"ticker":"UFPI","date":"2015-12-16","pret":0.01879,"close":72.51}
{"ticker":"UFPI","date":"2015-12-17"}
{"ticker":"UFPI","date":"2015-12-18","pret":-0.03576,"close":68.33}
{"ticker":"UFPI","date":"2015-12-21","pret":-0.00611,"close":68.97}
{"ticker":"UFPI","date":"2015-12-22","pret":0.00901,"close":68.91}
{"ticker":"UFPI","date":"2015-12-23","pret":0.00419,"close":68.92}
{"ticker":"UFPI","date":"2015-12-24","pret":-0.00476,"close":68.88}
{"ticker":"UFPI","date":"2015-12-28","pret":-0.0112,"close":69.03}
{"ticker":"UFPI","date":"2015-12-29","pret":0.01149,"close":69.54}
{"ticker":"UFPI","date":"2015-12-30","pret":0.00231,"close":68.41}
{"ticker":"UFPI","date":"2015-12-31","pret":-0.0141,"close":68.37}
{"ticker":"UFPI","date":"2016-01-04","pret":-0.01311,"close":66.12}
{"ticker":"UFPI","date":"2016-01-05","pret":-0.01464,"close":66.88}
{"ticker":"UFS","date":"2015-01-02","pret":-0.00935,"close":40.12}
{"ticker":"UFS","date":"2015-01-05","pret":-0.01093,"close":39.06}
{"ticker":"UFS","date":"2015-01-06","pret":-0.0434,"close":37.59}
{"ticker":"UFS","date":"2015-01-07","pret":-0.0134,"close":37.93}
{"ticker":"UFS","date":"2015-01-08","pret":0.00633,"close":39.06}
{"ticker":"UFS","date":"2015-01-09","pret":0.03028,"close":39.04}
{"ticker":"UFS","date":"2015-01-12","pret":-0.00588,"close":38.26}
{"ticker":"UFS","date":"2015-01-13","pret":-0.0155,"close":38.24}
{"ticker":"UFS","date":"2015-01-14","pret":-0.02079,"close":38.04}
{"ticker":"UFS","date":"2015-01-15","pret":0.01766,"close":37.15}
{"ticker":"UFS","date":"2015-01-16","pret":-0.03293,"close":36.94}
{"ticker":"UFS","date":"2015-01-20","pret":0.00887,"close":36.75}
{"ticker":"UFS","date":"2015-01-21","pret":-0.0132,"close":40.09}
{"ticker":"UFS","date":"2015-01-22","pret":0.08794,"close":39.52}
{"ticker":"UFS","date":"2015-01-23","pret":-0.02032,"close":38}
{"ticker":"UFS","date":"2015-01-26","pret":-0.02697,"close":38.98}
{"ticker":"UFS","date":"2015-01-27","pret":0.0013,"close":38.75}
{"ticker":"UFS","date":"2015-01-28","pret":0.01394,"close":37.28}
{"ticker":"UFS","date":"2015-01-29","pret":-0.03975,"close":38.51}
{"ticker":"UFS","date":"2015-01-30","pret":0.01955,"close":38.3}
{"ticker":"UFS","date":"2015-02-02","pret":0.00704,"close":37.39}
{"ticker":"UFS","date":"2015-02-03","pret":-0.02472,"close":38.73}
{"ticker":"UFS","date":"2015-02-04","pret":0.02446,"close":38.76}
{"ticker":"UFS","date":"2015-02-05","pret":0.01394,"close":38.46}
{"ticker":"UFS","date":"2015-02-06","pret":0.00639,"close":40.91}
{"ticker":"UFS","date":"2015-02-09","pret":0.03183,"close":41.58}
{"ticker":"UFS","date":"2015-02-10","pret":0.03347,"close":42.62}
{"ticker":"UFS","date":"2015-02-11","pret":0.02078,"close":43.62}
{"ticker":"UFS","date":"2015-02-12","pret":0.0272,"close":45.09}
{"ticker":"UFS","date":"2015-02-13","pret":0.02736,"close":44.99}
{"ticker":"UFS","date":"2015-02-17","pret":-0.01808,"close":43.93}
{"ticker":"UFS","date":"2015-02-18","pret":-0.02117,"close":44.34}
{"ticker":"UFS","date":"2015-02-19","pret":0.0128,"close":43.74}
{"ticker":"UFS","date":"2015-02-20","pret":-0.00296,"close":43.83}
{"ticker":"UFS","date":"2015-02-23","pret":-0.00388,"close":43.42}
{"ticker":"UFS","date":"2015-02-24","pret":0.00456,"close":43.81}
{"ticker":"UFS","date":"2015-02-25","pret":-0.00205,"close":44.21}
{"ticker":"UFS","date":"2015-02-26","pret":0.01022,"close":44.64}
{"ticker":"UFS","date":"2015-02-27","pret":0.00563,"close":45.2}
{"ticker":"UFS","date":"2015-03-02","pret":0.01493,"close":45.39}
{"ticker":"UFS","date":"2015-03-03","pret":0.00066,"close":44.15}
{"ticker":"UFS","date":"2015-03-04","pret":-0.02894,"close":44.24}
{"ticker":"UFS","date":"2015-03-05","pret":0.00703,"close":43.65}
{"ticker":"UFS","date":"2015-03-06","pret":-0.01388,"close":45.58}
{"ticker":"UFS","date":"2015-03-09","pret":0.04918,"close":44.71}
{"ticker":"UFS","date":"2015-03-10","pret":-0.0344,"close":42.93}
{"ticker":"UFS","date":"2015-03-11","pret":-0.02816,"close":43.64}
{"ticker":"UFS","date":"2015-03-12","pret":0.0175,"close":44.04}
{"ticker":"UFS","date":"2015-03-13","pret":0.00114,"close":44.47}
{"ticker":"UFS","date":"2015-03-16","pret":0.01268,"close":44.53}
{"ticker":"UFS","date":"2015-03-17","pret":0.00202,"close":45.64}
{"ticker":"UFS","date":"2015-03-18","pret":0.02243,"close":46.23}
{"ticker":"UFS","date":"2015-03-19","pret":0.0046,"close":45.01}
{"ticker":"UFS","date":"2015-03-20","pret":-0.01033,"close":45.36}
{"ticker":"UFS","date":"2015-03-23","pret":0.00617,"close":46.14}
{"ticker":"UFS","date":"2015-03-24","pret":0.01482,"close":46.46}
{"ticker":"UFS","date":"2015-03-25","pret":0.0114,"close":45.62}
{"ticker":"UFS","date":"2015-03-26","pret":-0.02118,"close":46.78}
{"ticker":"UFS","date":"2015-03-27","pret":0.02161,"close":46.25}
{"ticker":"UFS","date":"2015-03-30","pret":-0.00407,"close":46.86}
{"ticker":"UFS","date":"2015-03-31","pret":-0.01144,"close":46.22}
{"ticker":"UFS","date":"2015-04-01","pret":-0.00785,"close":44.75}
{"ticker":"UFS","date":"2015-04-02","pret":-0.01544,"close":45.04}
{"ticker":"UFS","date":"2015-04-06","pret":0.00133,"close":45.79}
{"ticker":"UFS","date":"2015-04-07","pret":0.00818,"close":44.22}
{"ticker":"UFS","date":"2015-04-08","pret":-0.02226,"close":44.91}
{"ticker":"UFS","date":"2015-04-09","pret":0.00941,"close":45.04}
{"ticker":"UFS","date":"2015-04-10","pret":-0.00986,"close":44.95}
{"ticker":"UFS","date":"2015-04-13","pret":0.01164,"close":44.61}
{"ticker":"UFS","date":"2015-04-14","pret":-0.00625,"close":44.32}
{"ticker":"UFS","date":"2015-04-15","pret":-0.00269,"close":44.62}
{"ticker":"UFS","date":"2015-04-16","pret":0.00336,"close":43.82}
{"ticker":"UFS","date":"2015-04-17","pret":-0.02378,"close":44.21}
{"ticker":"UFS","date":"2015-04-20","pret":0.02064,"close":43.93}
{"ticker":"UFS","date":"2015-04-21","pret":-0.01744,"close":42.58}
{"ticker":"UFS","date":"2015-04-22","pret":-0.02171,"close":43.22}
{"ticker":"UFS","date":"2015-04-23","pret":0.00443,"close":43.08}
{"ticker":"UFS","date":"2015-04-24","pret":0.0051,"close":43.09}
{"ticker":"UFS","date":"2015-04-27","pret":-0.00278,"close":43.07}
{"ticker":"UFS","date":"2015-04-28","pret":-0.00232,"close":43.01}
{"ticker":"UFS","date":"2015-04-29","pret":-0.00443,"close":43}
{"ticker":"UFS","date":"2015-04-30","pret":-0.02195,"close":43.22}
{"ticker":"UFS","date":"2015-05-01","pret":0.02195,"close":43.24}
{"ticker":"UFS","date":"2015-05-04","pret":0.01598,"close":44.25}
{"ticker":"UFS","date":"2015-05-05","pret":0.0146,"close":42.66}
{"ticker":"UFS","date":"2015-05-06","pret":-0.03409,"close":42.89}
{"ticker":"UFS","date":"2015-05-07","pret":0.00281,"close":42.61}
{"ticker":"UFS","date":"2015-05-08","pret":0.00443,"close":42.71}
{"ticker":"UFS","date":"2015-05-11","pret":-0.00771,"close":43}
{"ticker":"UFS","date":"2015-05-12","pret":0.00771,"close":43}
{"ticker":"UFS","date":"2015-05-13","pret":0.0111,"close":43.56}
{"ticker":"UFS","date":"2015-05-14","pret":0.01212,"close":45.12}
{"ticker":"UFS","date":"2015-05-15","pret":0.0227,"close":44.88}
{"ticker":"UFS","date":"2015-05-18","pret":-0.00468,"close":45.43}
{"ticker":"UFS","date":"2015-05-19","pret":0.00556,"close":44.75}
{"ticker":"UFS","date":"2015-05-20","pret":-0.00735,"close":44.44}
{"ticker":"UFS","date":"2015-05-21","pret":-0.00516,"close":44.68}
{"ticker":"UFS","date":"2015-05-22","pret":0,"close":44.7}
{"ticker":"UFS","date":"2015-05-26","pret":-0.00767,"close":43.97}
{"ticker":"UFS","date":"2015-05-27","pret":-0.00386,"close":44.53}
{"ticker":"UFS","date":"2015-05-28","pret":0.00815,"close":44.11}
{"ticker":"UFS","date":"2015-05-29","pret":-0.00588,"close":43.22}
{"ticker":"UFS","date":"2015-06-01","pret":-0.0197,"close":43.41}
{"ticker":"UFS","date":"2015-06-02","pret":0.00092,"close":43.42}
{"ticker":"UFS","date":"2015-06-03","pret":0.00898,"close":43.68}
{"ticker":"UFS","date":"2015-06-04","pret":0.00252,"close":43.6}
{"ticker":"UFS","date":"2015-06-05","pret":-0.01195,"close":43.37}
{"ticker":"UFS","date":"2015-06-08","pret":0.00485,"close":43.24}
{"ticker":"UFS","date":"2015-06-09","pret":-0.0023,"close":43.23}
{"ticker":"UFS","date":"2015-06-10","pret":0.00552,"close":43.72}
{"ticker":"UFS","date":"2015-06-11","pret":0.00321,"close":44.57}
{"ticker":"UFS","date":"2015-06-12","pret":0.01272,"close":43.9}
{"ticker":"UFS","date":"2015-06-15","pret":-0.0157,"close":43.53}
{"ticker":"UFS","date":"2015-06-16","pret":-0.0023,"close":43.79}
{"ticker":"UFS","date":"2015-06-17","pret":0.0087,"close":43.53}
{"ticker":"UFS","date":"2015-06-18","pret":-0.00137,"close":44.22}
{"ticker":"UFS","date":"2015-06-19","pret":0.01135,"close":44.55}
{"ticker":"UFS","date":"2015-06-22","pret":-0.00475,"close":43.52}
{"ticker":"UFS","date":"2015-06-23","pret":-0.01071,"close":43.38}
{"ticker":"UFS","date":"2015-06-24","pret":-0.00713,"close":43.15}
{"ticker":"UFS","date":"2015-06-25","pret":-0.0037,"close":43.22}
{"ticker":"UFS","date":"2015-06-26","pret":0.00208,"close":43.78}
{"ticker":"UFS","date":"2015-06-29","pret":-0.00092,"close":41.96}
{"ticker":"UFS","date":"2015-06-30","pret":-0.02816,"close":41.4}
{"ticker":"UFS","date":"2015-07-01","pret":-0.00143,"close":41.64}
{"ticker":"UFS","date":"2015-07-02","pret":-0.01513,"close":41.48}
{"ticker":"UFS","date":"2015-07-06","pret":-0.00582,"close":41.11}
{"ticker":"UFS","date":"2015-07-07","pret":-0.00195,"close":41.67}
{"ticker":"UFS","date":"2015-07-08","pret":-0.00024,"close":40.33}
{"ticker":"UFS","date":"2015-07-09","pret":-0.00538,"close":40.03}
{"ticker":"UFS","date":"2015-07-10","pret":-0.00196,"close":40.6}
{"ticker":"UFS","date":"2015-07-13","pret":0.00734,"close":42.09}
{"ticker":"UFS","date":"2015-07-14","pret":0.02314,"close":42.21}
{"ticker":"UFS","date":"2015-07-15","pret":0.00618,"close":41.26}
{"ticker":"UFS","date":"2015-07-16","pret":-0.02058,"close":41.69}
{"ticker":"UFS","date":"2015-07-17","pret":0.00915,"close":41.38}
{"ticker":"UFS","date":"2015-07-20","pret":-0.00697,"close":41.85}
{"ticker":"UFS","date":"2015-07-21","pret":0.00505,"close":40.98}
{"ticker":"UFS","date":"2015-07-22","pret":-0.02209,"close":40.85}
{"ticker":"UFS","date":"2015-07-23","pret":0.01098,"close":40.48}
{"ticker":"UFS","date":"2015-07-24","pret":-0.01936,"close":39.62}
{"ticker":"UFS","date":"2015-07-27","pret":-0.03091,"close":39.19}
{"ticker":"UFS","date":"2015-07-28","pret":0.00509,"close":40.31}
{"ticker":"UFS","date":"2015-07-29","pret":0.02185,"close":40.52}
{"ticker":"UFS","date":"2015-07-30","pret":-0.00573,"close":40}
{"ticker":"UFS","date":"2015-07-31","pret":-0.00025,"close":40.66}
{"ticker":"UFS","date":"2015-08-03","pret":0.01562,"close":40.28}
{"ticker":"UFS","date":"2015-08-04","pret":-0.00518,"close":40.25}
{"ticker":"UFS","date":"2015-08-05","pret":0.00543,"close":40.18}
{"ticker":"UFS","date":"2015-08-06","pret":-0.00741,"close":40.04}
{"ticker":"UFS","date":"2015-08-07","pret":-0.00821,"close":40.09}
{"ticker":"UFS","date":"2015-08-10","pret":0.00648,"close":40.82}
{"ticker":"UFS","date":"2015-08-11","pret":0.0005,"close":39.75}
{"ticker":"UFS","date":"2015-08-12","pret":-0.02233,"close":39.33}
{"ticker":"UFS","date":"2015-08-13","pret":0.00203,"close":39.08}
{"ticker":"UFS","date":"2015-08-14","pret":-0.013,"close":39.2}
{"ticker":"UFS","date":"2015-08-17","pret":0.00231,"close":39.68}
{"ticker":"UFS","date":"2015-08-18","pret":0.01801,"close":39.35}
{"ticker":"UFS","date":"2015-08-19","pret":-0.02083,"close":38.91}
{"ticker":"UFS","date":"2015-08-20","pret":-0.01292,"close":40.89}
{"ticker":"UFS","date":"2015-08-21","pret":0.05587,"close":38.77}
{"ticker":"UFS","date":"2015-08-24","pret":-0.10054,"close":36.99}
{"ticker":"UFS","date":"2015-08-25","pret":0.03762,"close":36.22}
{"ticker":"UFS","date":"2015-08-26","pret":-0.03463,"close":37.86}
{"ticker":"UFS","date":"2015-08-27","pret":0.03751,"close":39.13}
{"ticker":"UFS","date":"2015-08-28","pret":0.01811,"close":39.98}
{"ticker":"UFS","date":"2015-08-31","pret":0.0198,"close":40.21}
{"ticker":"UFS","date":"2015-09-01","pret":-0.01061,"close":38.61}
{"ticker":"UFS","date":"2015-09-02","pret":-0.00919,"close":38.51}
{"ticker":"UFS","date":"2015-09-03","pret":-0.00154,"close":38.91}
{"ticker":"UFS","date":"2015-09-04","pret":-0.01527,"close":38.89}
{"ticker":"UFS","date":"2015-09-08","pret":0.03409,"close":40.03}
{"ticker":"UFS","date":"2015-09-09","pret":0.01501,"close":39.48}
{"ticker":"UFS","date":"2015-09-10","pret":-0.02336,"close":39.32}
{"ticker":"UFS","date":"2015-09-11","pret":-0.00484,"close":39.03}
{"ticker":"UFS","date":"2015-09-14","pret":-0.00256,"close":38.7}
{"ticker":"UFS","date":"2015-09-15","pret":-0.00926,"close":38.39}
{"ticker":"UFS","date":"2015-09-16","pret":-0.00518,"close":39.37}
{"ticker":"UFS","date":"2015-09-17","pret":0.02615,"close":39.1}
{"ticker":"UFS","date":"2015-09-18","pret":-0.02071,"close":38.16}
{"ticker":"UFS","date":"2015-09-21","pret":-0.007,"close":38.4}
{"ticker":"UFS","date":"2015-09-22","pret":-0.01705,"close":37.47}
{"ticker":"UFS","date":"2015-09-23","pret":-0.00824,"close":37.03}
{"ticker":"UFS","date":"2015-09-24","pret":-0.01858,"close":37.22}
{"ticker":"UFS","date":"2015-09-25","pret":0.02204,"close":36.86}
{"ticker":"UFS","date":"2015-09-28","pret":-0.0275,"close":35.49}
{"ticker":"UFS","date":"2015-09-29","pret":-0.03278,"close":35.83}
{"ticker":"UFS","date":"2015-09-30","pret":0.01012,"close":35.75}
{"ticker":"UFS","date":"2015-10-01","pret":0.00335,"close":35.99}
{"ticker":"UFS","date":"2015-10-02","pret":-0.01036,"close":36.1}
{"ticker":"UFS","date":"2015-10-05","pret":0.03077,"close":37.77}
{"ticker":"UFS","date":"2015-10-06","pret":0.02534,"close":37.62}
{"ticker":"UFS","date":"2015-10-07","pret":0.01138,"close":38.46}
{"ticker":"UFS","date":"2015-10-08","pret":0.01073,"close":39.34}
{"ticker":"UFS","date":"2015-10-09","pret":0.03202,"close":39.92}
{"ticker":"UFS","date":"2015-10-12","pret":0.01228,"close":39.75}
{"ticker":"UFS","date":"2015-10-13","pret":-0.01278,"close":39.84}
{"ticker":"UFS","date":"2015-10-14","pret":0.00679,"close":39.96}
{"ticker":"UFS","date":"2015-10-15","pret":-0.00075,"close":40.25}
{"ticker":"UFS","date":"2015-10-16","pret":0.01196,"close":40.17}
{"ticker":"UFS","date":"2015-10-19","pret":-0.00971,"close":40.02}
{"ticker":"UFS","date":"2015-10-20","pret":0.002,"close":39.73}
{"ticker":"UFS","date":"2015-10-21","pret":-0.00626,"close":39.3}
{"ticker":"UFS","date":"2015-10-22","pret":-0.00126,"close":40.19}
{"ticker":"UFS","date":"2015-10-23","pret":0.02116,"close":40.99}
{"ticker":"UFS","date":"2015-10-26","pret":0.01078,"close":40.4}
{"ticker":"UFS","date":"2015-10-27","pret":-0.01993,"close":39.59}
{"ticker":"UFS","date":"2015-10-28","pret":-0.01654,"close":40.82}
{"ticker":"UFS","date":"2015-10-29","pret":0.03379,"close":40.35}
{"ticker":"UFS","date":"2015-10-30","pret":0.00803,"close":41.24}
{"ticker":"UFS","date":"2015-11-02","pret":0.00194,"close":41.54}
{"ticker":"UFS","date":"2015-11-03","pret":0.00145,"close":41.29}
{"ticker":"UFS","date":"2015-11-04","pret":-0.00387,"close":41.44}
{"ticker":"UFS","date":"2015-11-05","pret":0.0017,"close":41.81}
{"ticker":"UFS","date":"2015-11-06","pret":0.00338,"close":41.47}
{"ticker":"UFS","date":"2015-11-09","pret":-0.00678,"close":41.24}
{"ticker":"UFS","date":"2015-11-10","pret":0.00895,"close":41.85}
{"ticker":"UFS","date":"2015-11-11","pret":0.00911,"close":42.1}
{"ticker":"UFS","date":"2015-11-12","pret":-0.00072,"close":40.75}
{"ticker":"UFS","date":"2015-11-13","pret":-0.02784,"close":40.75}
{"ticker":"UFS","date":"2015-11-16","pret":-0.00344,"close":40.83}
{"ticker":"UFS","date":"2015-11-17","pret":0.0081,"close":40.61}
{"ticker":"UFS","date":"2015-11-18","pret":-0.00367,"close":41.46}
{"ticker":"UFS","date":"2015-11-19","pret":0.01388,"close":41.06}
{"ticker":"UFS","date":"2015-11-20","pret":0.00145,"close":41.02}
{"ticker":"UFS","date":"2015-11-23","pret":-0.01264,"close":41.05}
{"ticker":"UFS","date":"2015-11-24","pret":0.0039,"close":41.26}
{"ticker":"UFS","date":"2015-11-25","pret":0.00631,"close":41.27}
{"ticker":"UFS","date":"2015-11-26"}
{"ticker":"UFS","date":"2015-11-27","pret":0.00073,"close":41.52}
{"ticker":"UFS","date":"2015-11-30","pret":0.00579,"close":41.09}
{"ticker":"UFS","date":"2015-12-01","pret":-0.01161,"close":41.44}
{"ticker":"UFS","date":"2015-12-02","pret":0.00655,"close":40.76}
{"ticker":"UFS","date":"2015-12-03","pret":-0.00704,"close":40.15}
{"ticker":"UFS","date":"2015-12-04","pret":-0.02514,"close":40.21}
{"ticker":"UFS","date":"2015-12-07","pret":0.0005,"close":39.85}
{"ticker":"UFS","date":"2015-12-08","pret":-0.01965,"close":38.88}
{"ticker":"UFS","date":"2015-12-09","pret":-0.01255,"close":38.77}
{"ticker":"UFS","date":"2015-12-10","pret":-0.00491,"close":37.95}
{"ticker":"UFS","date":"2015-12-11","pret":-0.02783,"close":37.83}
{"ticker":"UFS","date":"2015-12-14","pret":0.0061,"close":37.71}
{"ticker":"UFS","date":"2015-12-15","pret":0.00817,"close":37.66}
{"ticker":"UFS","date":"2015-12-16","pret":-0.00896,"close":38.22}
{"ticker":"UFS","date":"2015-12-17"}
{"ticker":"UFS","date":"2015-12-18","pret":-0.02087,"close":35.87}
{"ticker":"UFS","date":"2015-12-21","pret":-0.02298,"close":36.6}
{"ticker":"UFS","date":"2015-12-22","pret":0.01565,"close":36.96}
{"ticker":"UFS","date":"2015-12-23","pret":0.01755,"close":37.36}
{"ticker":"UFS","date":"2015-12-24","pret":0.00054,"close":37.87}
{"ticker":"UFS","date":"2015-12-28","pret":0.01038,"close":37.59}
{"ticker":"UFS","date":"2015-12-29","pret":0.00053,"close":38}
{"ticker":"UFS","date":"2015-12-30","pret":-0.00504,"close":37.22}
{"ticker":"UFS","date":"2015-12-31","pret":-0.01312,"close":36.95}
{"ticker":"UFS","date":"2016-01-04","pret":-0.02179,"close":36.49}
{"ticker":"UFS","date":"2016-01-05","pret":0.00494,"close":36.07}
{"ticker":"UGI","date":"2015-01-02","pret":-0.0218,"close":38.02}
{"ticker":"UGI","date":"2015-01-05","pret":-0.00737,"close":37.11}
{"ticker":"UGI","date":"2015-01-06","pret":-0.01625,"close":36.4}
{"ticker":"UGI","date":"2015-01-07","pret":-0.01543,"close":36.6}
{"ticker":"UGI","date":"2015-01-08","pret":0.00598,"close":37.15}
{"ticker":"UGI","date":"2015-01-09","pret":0.01052,"close":36.94}
{"ticker":"UGI","date":"2015-01-12","pret":-0.00484,"close":36.97}
{"ticker":"UGI","date":"2015-01-13","pret":0.00377,"close":36.82}
{"ticker":"UGI","date":"2015-01-14","pret":-0.01926,"close":36.88}
{"ticker":"UGI","date":"2015-01-15","pret":0.01414,"close":37.15}
{"ticker":"UGI","date":"2015-01-16","pret":0.00243,"close":37.66}
{"ticker":"UGI","date":"2015-01-20","pret":0.01417,"close":37.69}
{"ticker":"UGI","date":"2015-01-21","pret":0.00106,"close":38.05}
{"ticker":"UGI","date":"2015-01-22","pret":0.01709,"close":38.49}
{"ticker":"UGI","date":"2015-01-23","pret":0.0039,"close":37.84}
{"ticker":"UGI","date":"2015-01-26","pret":-0.01967,"close":38.07}
{"ticker":"UGI","date":"2015-01-27","pret":0.00449,"close":38.08}
{"ticker":"UGI","date":"2015-01-28","pret":0.00578,"close":37.45}
{"ticker":"UGI","date":"2015-01-29","pret":-0.01266,"close":37.79}
{"ticker":"UGI","date":"2015-01-30","pret":0.0008,"close":36.99}
{"ticker":"UGI","date":"2015-02-02","pret":-0.01282,"close":37.52}
{"ticker":"UGI","date":"2015-02-03","pret":0.00936,"close":38.57}
{"ticker":"UGI","date":"2015-02-04","pret":0.01768,"close":37.47}
{"ticker":"UGI","date":"2015-02-05","pret":-0.01025,"close":36.93}
{"ticker":"UGI","date":"2015-02-06","pret":-0.02678,"close":35.49}
{"ticker":"UGI","date":"2015-02-09","pret":-0.04242,"close":35.09}
{"ticker":"UGI","date":"2015-02-10","pret":-0.00483,"close":35.28}
{"ticker":"UGI","date":"2015-02-11","pret":-0.00114,"close":34.84}
{"ticker":"UGI","date":"2015-02-12","pret":-0.00486,"close":34.71}
{"ticker":"UGI","date":"2015-02-13","pret":-0.00632,"close":34.51}
{"ticker":"UGI","date":"2015-02-17","pret":-0.0081,"close":34}
{"ticker":"UGI","date":"2015-02-18","pret":-0.01257,"close":34.84}
{"ticker":"UGI","date":"2015-02-19","pret":0.02469,"close":34.71}
{"ticker":"UGI","date":"2015-02-20","pret":-0.00547,"close":34.75}
{"ticker":"UGI","date":"2015-02-23","pret":0.00259,"close":34.74}
{"ticker":"UGI","date":"2015-02-24","pret":-0.00029,"close":34.58}
{"ticker":"UGI","date":"2015-02-25","pret":-0.00635,"close":34.19}
{"ticker":"UGI","date":"2015-02-26","pret":-0.014,"close":33.87}
{"ticker":"UGI","date":"2015-02-27","pret":-0.0056,"close":33.99}
{"ticker":"UGI","date":"2015-03-02","pret":-0.00355,"close":33.09}
{"ticker":"UGI","date":"2015-03-03","pret":-0.01976,"close":33.43}
{"ticker":"UGI","date":"2015-03-04","pret":0.00663,"close":33.17}
{"ticker":"UGI","date":"2015-03-05","pret":-0.0006,"close":33.26}
{"ticker":"UGI","date":"2015-03-06","pret":-0.01362,"close":32.64}
{"ticker":"UGI","date":"2015-03-09","pret":-0.00519,"close":32.23}
{"ticker":"UGI","date":"2015-03-10","pret":-0.01668,"close":32}
{"ticker":"UGI","date":"2015-03-11","pret":-0.00125,"close":31.86}
{"ticker":"UGI","date":"2015-03-12","pret":-0.00814,"close":32.13}
{"ticker":"UGI","date":"2015-03-13","pret":0.00939,"close":31.78}
{"ticker":"UGI","date":"2015-03-16","pret":-0.00813,"close":32.27}
{"ticker":"UGI","date":"2015-03-17","pret":0.01248,"close":32.57}
{"ticker":"UGI","date":"2015-03-18","pret":0.00741,"close":33.6}
{"ticker":"UGI","date":"2015-03-19","pret":0.02912,"close":32.99}
{"ticker":"UGI","date":"2015-03-20","pret":-0.01112,"close":33.88}
{"ticker":"UGI","date":"2015-03-23","pret":0.0239,"close":33.48}
{"ticker":"UGI","date":"2015-03-24","pret":-0.01607,"close":33.06}
{"ticker":"UGI","date":"2015-03-25","pret":-0.00511,"close":32.83}
{"ticker":"UGI","date":"2015-03-26","pret":-0.01122,"close":32.37}
{"ticker":"UGI","date":"2015-03-27","pret":-0.0095,"close":32.7}
{"ticker":"UGI","date":"2015-03-30","pret":0.01132,"close":32.71}
{"ticker":"UGI","date":"2015-03-31","pret":-0.00764,"close":32.59}
{"ticker":"UGI","date":"2015-04-01","pret":-0.00307,"close":32.51}
{"ticker":"UGI","date":"2015-04-02","pret":0.00246,"close":33.26}
{"ticker":"UGI","date":"2015-04-06","pret":0.02035,"close":33.81}
{"ticker":"UGI","date":"2015-04-07","pret":0.01551,"close":34}
{"ticker":"UGI","date":"2015-04-08","pret":0.00708,"close":34.12}
{"ticker":"UGI","date":"2015-04-09","pret":0.00176,"close":34.29}
{"ticker":"UGI","date":"2015-04-10","pret":0.00964,"close":34.77}
{"ticker":"UGI","date":"2015-04-13","pret":0.0107,"close":34.7}
{"ticker":"UGI","date":"2015-04-14","pret":0.00144,"close":35.06}
{"ticker":"UGI","date":"2015-04-15","pret":0.01057,"close":35.17}
{"ticker":"UGI","date":"2015-04-16","pret":-0.00228,"close":34.8}
{"ticker":"UGI","date":"2015-04-17","pret":-0.01607,"close":34.83}
{"ticker":"UGI","date":"2015-04-20","pret":0.01208,"close":35.11}
{"ticker":"UGI","date":"2015-04-21","pret":0.0057,"close":34.57}
{"ticker":"UGI","date":"2015-04-22","pret":-0.01547,"close":34.6}
{"ticker":"UGI","date":"2015-04-23","pret":0.01319,"close":35.24}
{"ticker":"UGI","date":"2015-04-24","pret":0.0071,"close":35.49}
{"ticker":"UGI","date":"2015-04-27","pret":0.00733,"close":35.2}
{"ticker":"UGI","date":"2015-04-28","pret":-0.01272,"close":35.61}
{"ticker":"UGI","date":"2015-04-29","pret":0.00652,"close":35.7}
{"ticker":"UGI","date":"2015-04-30","pret":0.00226,"close":34.81}
{"ticker":"UGI","date":"2015-05-01","pret":-0.01591,"close":35.1}
{"ticker":"UGI","date":"2015-05-04","pret":0.00628,"close":35.4}
{"ticker":"UGI","date":"2015-05-05","pret":0.00483,"close":34.4}
{"ticker":"UGI","date":"2015-05-06","pret":-0.02003,"close":34.71}
{"ticker":"UGI","date":"2015-05-07","pret":0.00777,"close":34.74}
{"ticker":"UGI","date":"2015-05-08","pret":0.00657,"close":35.1}
{"ticker":"UGI","date":"2015-05-11","pret":-0.00342,"close":35.44}
{"ticker":"UGI","date":"2015-05-12","pret":0.01137,"close":35.68}
{"ticker":"UGI","date":"2015-05-13","pret":0.01431,"close":35.29}
{"ticker":"UGI","date":"2015-05-14","pret":-0.01064,"close":36.47}
{"ticker":"UGI","date":"2015-05-15","pret":0.03051,"close":37.17}
{"ticker":"UGI","date":"2015-05-18","pret":0.0141,"close":37.33}
{"ticker":"UGI","date":"2015-05-19","pret":0.00162,"close":37.76}
{"ticker":"UGI","date":"2015-05-20","pret":0.01468,"close":37.62}
{"ticker":"UGI","date":"2015-05-21","pret":-0.00398,"close":36.95}
{"ticker":"UGI","date":"2015-05-22","pret":-0.02097,"close":36.91}
{"ticker":"UGI","date":"2015-05-26","pret":-0.00136,"close":36.56}
{"ticker":"UGI","date":"2015-05-27","pret":0,"close":36.85}
{"ticker":"UGI","date":"2015-05-28","pret":-0.00082,"close":37.09}
{"ticker":"UGI","date":"2015-05-29","pret":0.00678,"close":37.4}
{"ticker":"UGI","date":"2015-06-01","pret":0.01343,"close":37.04}
{"ticker":"UGI","date":"2015-06-02","pret":-0.01614,"close":36.62}
{"ticker":"UGI","date":"2015-06-03","pret":-0.01036,"close":36.33}
{"ticker":"UGI","date":"2015-06-04","pret":-0.00522,"close":36.11}
{"ticker":"UGI","date":"2015-06-05","pret":-0.01359,"close":36.02}
{"ticker":"UGI","date":"2015-06-08","pret":0.0064,"close":35.98}
{"ticker":"UGI","date":"2015-06-09","pret":-0.00056,"close":35.69}
{"ticker":"UGI","date":"2015-06-10","pret":-0.00194,"close":35.82}
{"ticker":"UGI","date":"2015-06-11","pret":-0.0039,"close":35.89}
{"ticker":"UGI","date":"2015-06-12","pret":-0.00056,"close":35.41}
{"ticker":"UGI","date":"2015-06-15","pret":-0.01378,"close":35.02}
{"ticker":"UGI","date":"2015-06-16","pret":-0.01025,"close":35.02}
{"ticker":"UGI","date":"2015-06-17","pret":0.00656,"close":35.19}
{"ticker":"UGI","date":"2015-06-18","pret":0.00369,"close":35.92}
{"ticker":"UGI","date":"2015-06-19","pret":0.00874,"close":35.71}
{"ticker":"UGI","date":"2015-06-22","pret":0.0056,"close":35.9}
{"ticker":"UGI","date":"2015-06-23","pret":0.00112,"close":35.56}
{"ticker":"UGI","date":"2015-06-24","pret":-0.01037,"close":35.15}
{"ticker":"UGI","date":"2015-06-25","pret":-0.00678,"close":34.87}
{"ticker":"UGI","date":"2015-06-26","pret":-0.01285,"close":35.07}
{"ticker":"UGI","date":"2015-06-29","pret":0.00459,"close":34.71}
{"ticker":"UGI","date":"2015-06-30","pret":-0.00229,"close":34.45}
{"ticker":"UGI","date":"2015-07-01","pret":-0.00951,"close":34.25}
{"ticker":"UGI","date":"2015-07-02","pret":-0.00058,"close":34.73}
{"ticker":"UGI","date":"2015-07-06","pret":0.00491,"close":34.58}
{"ticker":"UGI","date":"2015-07-07","pret":-0.00375,"close":35.32}
{"ticker":"UGI","date":"2015-07-08","pret":0.01692,"close":35.43}
{"ticker":"UGI","date":"2015-07-09","pret":0.01216,"close":34.82}
{"ticker":"UGI","date":"2015-07-10","pret":-0.01958,"close":35.49}
{"ticker":"UGI","date":"2015-07-13","pret":0.02154,"close":35.49}
{"ticker":"UGI","date":"2015-07-14","pret":-0.00591,"close":36.05}
{"ticker":"UGI","date":"2015-07-15","pret":0.01567,"close":36.16}
{"ticker":"UGI","date":"2015-07-16","pret":0.00637,"close":36.7}
{"ticker":"UGI","date":"2015-07-17","pret":0.0107,"close":36.15}
{"ticker":"UGI","date":"2015-07-20","pret":-0.01402,"close":35.94}
{"ticker":"UGI","date":"2015-07-21","pret":-0.00444,"close":36.09}
{"ticker":"UGI","date":"2015-07-22","pret":0.00167,"close":36.05}
{"ticker":"UGI","date":"2015-07-23","pret":0.00166,"close":35.43}
{"ticker":"UGI","date":"2015-07-24","pret":-0.01903,"close":35.34}
{"ticker":"UGI","date":"2015-07-27","pret":-0.00595,"close":35.56}
{"ticker":"UGI","date":"2015-07-28","pret":0.01102,"close":35.8}
{"ticker":"UGI","date":"2015-07-29","pret":0.00225,"close":36.28}
{"ticker":"UGI","date":"2015-07-30","pret":0.01503,"close":36.6}
{"ticker":"UGI","date":"2015-07-31","pret":0.01969,"close":36.54}
{"ticker":"UGI","date":"2015-08-03","pret":-0.00407,"close":36.64}
{"ticker":"UGI","date":"2015-08-04","pret":-0.01784,"close":35.13}
{"ticker":"UGI","date":"2015-08-05","pret":-0.02779,"close":35.11}
{"ticker":"UGI","date":"2015-08-06","pret":-0.00342,"close":34.95}
{"ticker":"UGI","date":"2015-08-07","pret":-0.00257,"close":35.14}
{"ticker":"UGI","date":"2015-08-10","pret":0.00799,"close":35.34}
{"ticker":"UGI","date":"2015-08-11","pret":0.00085,"close":35.4}
{"ticker":"UGI","date":"2015-08-12","pret":0.00283,"close":36.14}
{"ticker":"UGI","date":"2015-08-13","pret":0.01934,"close":35.77}
{"ticker":"UGI","date":"2015-08-14","pret":-0.00836,"close":36.49}
{"ticker":"UGI","date":"2015-08-17","pret":0.01941,"close":36.83}
{"ticker":"UGI","date":"2015-08-18","pret":0.00929,"close":36.3}
{"ticker":"UGI","date":"2015-08-19","pret":-0.01784,"close":35.93}
{"ticker":"UGI","date":"2015-08-20","pret":-0.01142,"close":35.1}
{"ticker":"UGI","date":"2015-08-21","pret":-0.02611,"close":34.54}
{"ticker":"UGI","date":"2015-08-24","pret":-0.05011,"close":33.84}
{"ticker":"UGI","date":"2015-08-25","pret":0.033,"close":33.25}
{"ticker":"UGI","date":"2015-08-26","pret":-0.00469,"close":33.65}
{"ticker":"UGI","date":"2015-08-27","pret":-0.00235,"close":34.42}
{"ticker":"UGI","date":"2015-08-28","pret":0.01026,"close":34.46}
{"ticker":"UGI","date":"2015-08-31","pret":0.00029,"close":34.08}
{"ticker":"UGI","date":"2015-09-01","pret":-0.02032,"close":33.56}
{"ticker":"UGI","date":"2015-09-02","pret":0.00859,"close":33.46}
{"ticker":"UGI","date":"2015-09-03","pret":-0.00948,"close":33.57}
{"ticker":"UGI","date":"2015-09-04","pret":-0.01138,"close":33.5}
{"ticker":"UGI","date":"2015-09-08","pret":0.0182,"close":33.94}
{"ticker":"UGI","date":"2015-09-09","pret":0.01438,"close":33.63}
{"ticker":"UGI","date":"2015-09-10","pret":-0.01557,"close":33.42}
{"ticker":"UGI","date":"2015-09-11","pret":-0.02003,"close":33.39}
{"ticker":"UGI","date":"2015-09-14","pret":0.01081,"close":33.45}
{"ticker":"UGI","date":"2015-09-15","pret":0.00149,"close":33.68}
{"ticker":"UGI","date":"2015-09-16","pret":0.00476,"close":34.1}
{"ticker":"UGI","date":"2015-09-17","pret":0.01063,"close":34.45}
{"ticker":"UGI","date":"2015-09-18","pret":0.00235,"close":34.07}
{"ticker":"UGI","date":"2015-09-21","pret":0.00643,"close":34.37}
{"ticker":"UGI","date":"2015-09-22","pret":-0.00701,"close":34.19}
{"ticker":"UGI","date":"2015-09-23","pret":0.00205,"close":33.94}
{"ticker":"UGI","date":"2015-09-24","pret":-0.01148,"close":33.92}
{"ticker":"UGI","date":"2015-09-25","pret":0.00884,"close":34.33}
{"ticker":"UGI","date":"2015-09-28","pret":0.00673,"close":33.91}
{"ticker":"UGI","date":"2015-09-29","pret":-0.00937,"close":33.72}
{"ticker":"UGI","date":"2015-09-30","pret":-0.00324,"close":34.82}
{"ticker":"UGI","date":"2015-10-01","pret":0.03224,"close":34.68}
{"ticker":"UGI","date":"2015-10-02","pret":-0.00832,"close":35.17}
{"ticker":"UGI","date":"2015-10-05","pret":0.01743,"close":36.17}
{"ticker":"UGI","date":"2015-10-06","pret":0.02985,"close":35.71}
{"ticker":"UGI","date":"2015-10-07","pret":-0.013,"close":35.75}
{"ticker":"UGI","date":"2015-10-08","pret":-0.00643,"close":35.94}
{"ticker":"UGI","date":"2015-10-09","pret":0.00726,"close":35.42}
{"ticker":"UGI","date":"2015-10-12","pret":-0.01373,"close":35.67}
{"ticker":"UGI","date":"2015-10-13","pret":0.00254,"close":35.16}
{"ticker":"UGI","date":"2015-10-14","pret":-0.00961,"close":35.06}
{"ticker":"UGI","date":"2015-10-15","pret":-0.00256,"close":35.79}
{"ticker":"UGI","date":"2015-10-16","pret":0.02169,"close":35.84}
{"ticker":"UGI","date":"2015-10-19","pret":-0.00391,"close":36.09}
{"ticker":"UGI","date":"2015-10-20","pret":0.00725,"close":36.1}
{"ticker":"UGI","date":"2015-10-21","pret":0.00305,"close":35.76}
{"ticker":"UGI","date":"2015-10-22","pret":-0.00583,"close":36.11}
{"ticker":"UGI","date":"2015-10-23","pret":0.0086,"close":35.9}
{"ticker":"UGI","date":"2015-10-26","pret":-0.00693,"close":36.32}
{"ticker":"UGI","date":"2015-10-27","pret":0.0061,"close":35.79}
{"ticker":"UGI","date":"2015-10-28","pret":-0.00972,"close":36.03}
{"ticker":"UGI","date":"2015-10-29","pret":0.00056,"close":36.21}
{"ticker":"UGI","date":"2015-10-30","pret":0.01082,"close":36.67}
{"ticker":"UGI","date":"2015-11-02","pret":0.01289,"close":36.81}
{"ticker":"UGI","date":"2015-11-03","pret":-0.00519,"close":37.14}
{"ticker":"UGI","date":"2015-11-04","pret":0.01576,"close":37.31}
{"ticker":"UGI","date":"2015-11-05","pret":0.00457,"close":36.72}
{"ticker":"UGI","date":"2015-11-06","pret":-0.0272,"close":34.89}
{"ticker":"UGI","date":"2015-11-09","pret":-0.0431,"close":34.8}
{"ticker":"UGI","date":"2015-11-10","pret":-0.01537,"close":34.33}
{"ticker":"UGI","date":"2015-11-11","pret":0.00583,"close":34.63}
{"ticker":"UGI","date":"2015-11-12","pret":0.00464,"close":34.06}
{"ticker":"UGI","date":"2015-11-13","pret":-0.01457,"close":34.09}
{"ticker":"UGI","date":"2015-11-16","pret":-0.00059,"close":34.43}
{"ticker":"UGI","date":"2015-11-17","pret":0.01139,"close":34.13}
{"ticker":"UGI","date":"2015-11-18","pret":-0.00553,"close":34.75}
{"ticker":"UGI","date":"2015-11-19","pret":0.01708,"close":34.98}
{"ticker":"UGI","date":"2015-11-20","pret":0.00829,"close":34.98}
{"ticker":"UGI","date":"2015-11-23","pret":-0.00256,"close":34.89}
{"ticker":"UGI","date":"2015-11-24","pret":-0.00486,"close":34.89}
{"ticker":"UGI","date":"2015-11-25","pret":-0.00057,"close":34.75}
{"ticker":"UGI","date":"2015-11-26"}
{"ticker":"UGI","date":"2015-11-27","pret":0.00086,"close":34.77}
{"ticker":"UGI","date":"2015-11-30","pret":-0.00258,"close":34.67}
{"ticker":"UGI","date":"2015-12-01","pret":-0.00144,"close":34.68}
{"ticker":"UGI","date":"2015-12-02","pret":-0.00115,"close":33.9}
{"ticker":"UGI","date":"2015-12-03","pret":-0.02332,"close":33.27}
{"ticker":"UGI","date":"2015-12-04","pret":-0.01906,"close":33.5}
{"ticker":"UGI","date":"2015-12-07","pret":0.0003,"close":33.25}
{"ticker":"UGI","date":"2015-12-08","pret":-0.00542,"close":33.01}
{"ticker":"UGI","date":"2015-12-09","pret":-0.0003,"close":33.06}
{"ticker":"UGI","date":"2015-12-10","pret":-0.00182,"close":32.45}
{"ticker":"UGI","date":"2015-12-11","pret":-0.03232,"close":31.98}
{"ticker":"UGI","date":"2015-12-14","pret":0.00094,"close":31.67}
{"ticker":"UGI","date":"2015-12-15","pret":-0.00627,"close":32.35}
{"ticker":"UGI","date":"2015-12-16","pret":0.02331,"close":33}
{"ticker":"UGI","date":"2015-12-17"}
{"ticker":"UGI","date":"2015-12-18","pret":0.00307,"close":32.47}
{"ticker":"UGI","date":"2015-12-21","pret":-0.00276,"close":32.54}
{"ticker":"UGI","date":"2015-12-22","pret":0.00184,"close":33.15}
{"ticker":"UGI","date":"2015-12-23","pret":0.02363,"close":33.96}
{"ticker":"UGI","date":"2015-12-24","pret":0.01692,"close":34.11}
{"ticker":"UGI","date":"2015-12-28","pret":0,"close":34.07}
{"ticker":"UGI","date":"2015-12-29","pret":0.0085,"close":34.43}
{"ticker":"UGI","date":"2015-12-30","pret":0.00262,"close":34.26}
{"ticker":"UGI","date":"2015-12-31","pret":-0.00321,"close":33.76}
{"ticker":"UGI","date":"2016-01-04","pret":-0.01116,"close":33.85}
{"ticker":"UGI","date":"2016-01-05","pret":-0.00355,"close":34.1}
{"ticker":"UHAL","date":"2015-01-02","pret":-0.00163,"close":288.3}
{"ticker":"UHAL","date":"2015-01-05","pret":-0.00771,"close":273}
{"ticker":"UHAL","date":"2015-01-06","pret":-0.03806,"close":266.7}
{"ticker":"UHAL","date":"2015-01-07","pret":-0.02506,"close":272.04}
{"ticker":"UHAL","date":"2015-01-08","pret":0.01977,"close":277.86}
{"ticker":"UHAL","date":"2015-01-09","pret":0.02043,"close":278.81}
{"ticker":"UHAL","date":"2015-01-12","pret":-0.00151,"close":279.13}
{"ticker":"UHAL","date":"2015-01-13","pret":0.00215,"close":280.98}
{"ticker":"UHAL","date":"2015-01-14","pret":-0.0055,"close":280.43}
{"ticker":"UHAL","date":"2015-01-15","pret":0.00298,"close":283.5}
{"ticker":"UHAL","date":"2015-01-16","pret":0.0088,"close":281.96}
{"ticker":"UHAL","date":"2015-01-20","pret":0.00752,"close":284.96}
{"ticker":"UHAL","date":"2015-01-21","pret":0.00894,"close":285}
{"ticker":"UHAL","date":"2015-01-22","pret":-0.00565,"close":291.06}
{"ticker":"UHAL","date":"2015-01-23","pret":0.02105,"close":293.58}
{"ticker":"UHAL","date":"2015-01-26","pret":0.00386,"close":295.82}
{"ticker":"UHAL","date":"2015-01-27","pret":0.00804,"close":292.5}
{"ticker":"UHAL","date":"2015-01-28","pret":0.00187,"close":291.1}
{"ticker":"UHAL","date":"2015-01-29","pret":-0.00423,"close":290.16}
{"ticker":"UHAL","date":"2015-01-30","pret":-0.02127,"close":286.11}
{"ticker":"UHAL","date":"2015-02-02","pret":0.0091,"close":292.85}
{"ticker":"UHAL","date":"2015-02-03","pret":0.00448,"close":296.31}
{"ticker":"UHAL","date":"2015-02-04","pret":0.02132,"close":296.25}
{"ticker":"UHAL","date":"2015-02-05","pret":0.01079,"close":316}
{"ticker":"UHAL","date":"2015-02-06","pret":0.05196,"close":317.92}
{"ticker":"UHAL","date":"2015-02-09","pret":0.00606,"close":322.99}
{"ticker":"UHAL","date":"2015-02-10","pret":0.0216,"close":316.28}
{"ticker":"UHAL","date":"2015-02-11","pret":-0.02449,"close":317.98}
{"ticker":"UHAL","date":"2015-02-12","pret":0.00945,"close":320.38}
{"ticker":"UHAL","date":"2015-02-13","pret":0.00831,"close":323}
{"ticker":"UHAL","date":"2015-02-17","pret":-0.00161,"close":321.04}
{"ticker":"UHAL","date":"2015-02-18","pret":-0.00892,"close":321.79}
{"ticker":"UHAL","date":"2015-02-19","pret":0.00842,"close":324.49}
{"ticker":"UHAL","date":"2015-02-20","pret":0.01204,"close":321.8}
{"ticker":"UHAL","date":"2015-02-23","pret":-0.00807,"close":329.29}
{"ticker":"UHAL","date":"2015-02-24","pret":0.01233,"close":324.42}
{"ticker":"UHAL","date":"2015-02-25","pret":-0.00702,"close":329.76}
{"ticker":"UHAL","date":"2015-02-26","pret":0.00399,"close":327.35}
{"ticker":"UHAL","date":"2015-02-27","pret":-0.00009,"close":326.82}
{"ticker":"UHAL","date":"2015-03-02","pret":0.00934,"close":333.03}
{"ticker":"UHAL","date":"2015-03-03","pret":0.00421,"close":325.4}
{"ticker":"UHAL","date":"2015-03-04","pret":-0.00197,"close":326.31}
{"ticker":"UHAL","date":"2015-03-05","pret":-0.00867,"close":320.43}
{"ticker":"UHAL","date":"2015-03-06","pret":-0.0196,"close":320.63}
{"ticker":"UHAL","date":"2015-03-09","pret":0.01032,"close":318.17}
{"ticker":"UHAL","date":"2015-03-10","pret":-0.01746,"close":311.06}
{"ticker":"UHAL","date":"2015-03-11","pret":-0.01722,"close":318.18}
{"ticker":"UHAL","date":"2015-03-12","pret":0.02361,"close":322}
{"ticker":"UHAL","date":"2015-03-13","pret":0.00758,"close":323.96}
{"ticker":"UHAL","date":"2015-03-16","pret":-0.00506,"close":328}
{"ticker":"UHAL","date":"2015-03-17","pret":0.01421,"close":324.17}
{"ticker":"UHAL","date":"2015-03-18","pret":0.01053,"close":326.61}
{"ticker":"UHAL","date":"2015-03-19","pret":-0.01619,"close":324.33}
{"ticker":"UHAL","date":"2015-03-20","pret":0.01028,"close":326.16}
{"ticker":"UHAL","date":"2015-03-23","pret":-0.00628,"close":328.49}
{"ticker":"UHAL","date":"2015-03-24","pret":0.01021,"close":328.3}
{"ticker":"UHAL","date":"2015-03-25","pret":-0.00244,"close":323.42}
{"ticker":"UHAL","date":"2015-03-26","pret":-0.01239,"close":322.94}
{"ticker":"UHAL","date":"2015-03-27","pret":-0.00352,"close":327.97}
{"ticker":"UHAL","date":"2015-03-30","pret":0.01884,"close":330.62}
{"ticker":"UHAL","date":"2015-03-31","pret":-0.00097,"close":330.4}
{"ticker":"UHAL","date":"2015-04-01","pret":0.00119,"close":335.99}
{"ticker":"UHAL","date":"2015-04-02","pret":0.02349,"close":326.95}
{"ticker":"UHAL","date":"2015-04-06","pret":-0.02995,"close":325.83}
{"ticker":"UHAL","date":"2015-04-07","pret":-0.00491,"close":321.05}
{"ticker":"UHAL","date":"2015-04-08","pret":-0.00663,"close":323.06}
{"ticker":"UHAL","date":"2015-04-09","pret":0.00173,"close":322.21}
{"ticker":"UHAL","date":"2015-04-10","pret":0.00965,"close":326.99}
{"ticker":"UHAL","date":"2015-04-13","pret":-0.00251,"close":326.42}
{"ticker":"UHAL","date":"2015-04-14","pret":0.00282,"close":327.05}
{"ticker":"UHAL","date":"2015-04-15","pret":0.00183,"close":326.61}
{"ticker":"UHAL","date":"2015-04-16","pret":-0.00092,"close":326.63}
{"ticker":"UHAL","date":"2015-04-17","pret":-0.00896,"close":323.24}
{"ticker":"UHAL","date":"2015-04-20","pret":-0.00191,"close":327.2}
{"ticker":"UHAL","date":"2015-04-21","pret":0.01246,"close":327.51}
{"ticker":"UHAL","date":"2015-04-22","pret":-0.00397,"close":327.85}
{"ticker":"UHAL","date":"2015-04-23","pret":-0.00058,"close":327.35}
{"ticker":"UHAL","date":"2015-04-24","pret":0.00224,"close":326.6}
{"ticker":"UHAL","date":"2015-04-27","pret":0.00086,"close":326.15}
{"ticker":"UHAL","date":"2015-04-28","pret":-0.0061,"close":325.51}
{"ticker":"UHAL","date":"2015-04-29","pret":-0.00114,"close":325.22}
{"ticker":"UHAL","date":"2015-04-30","pret":-0.01067,"close":322.04}
{"ticker":"UHAL","date":"2015-05-01","pret":0.0028,"close":328.2}
{"ticker":"UHAL","date":"2015-05-04","pret":0.01435,"close":326.04}
{"ticker":"UHAL","date":"2015-05-05","pret":-0.00758,"close":325.6}
{"ticker":"UHAL","date":"2015-05-06","pret":0.00522,"close":326.03}
{"ticker":"UHAL","date":"2015-05-07","pret":-0.0043,"close":325.84}
{"ticker":"UHAL","date":"2015-05-08","pret":0.01281,"close":326.9}
{"ticker":"UHAL","date":"2015-05-11","pret":-0.00573,"close":328}
{"ticker":"UHAL","date":"2015-05-12","pret":-0.00291,"close":325.11}
{"ticker":"UHAL","date":"2015-05-13","pret":-0.00209,"close":325.69}
{"ticker":"UHAL","date":"2015-05-14","pret":-0.00298,"close":325.4}
{"ticker":"UHAL","date":"2015-05-15","pret":0.00052,"close":327.61}
{"ticker":"UHAL","date":"2015-05-18","pret":0.0069,"close":329.9}
{"ticker":"UHAL","date":"2015-05-19","pret":0.00229,"close":328.6}
{"ticker":"UHAL","date":"2015-05-20","pret":-0.00079,"close":329.3}
{"ticker":"UHAL","date":"2015-05-21","pret":0.00107,"close":327.8}
{"ticker":"UHAL","date":"2015-05-22","pret":-0.00272,"close":328.82}
{"ticker":"UHAL","date":"2015-05-26","pret":0.00458,"close":325.34}
{"ticker":"UHAL","date":"2015-05-27","pret":-0.00795,"close":325.86}
{"ticker":"UHAL","date":"2015-05-28","pret":0.00178,"close":335.14}
{"ticker":"UHAL","date":"2015-05-29","pret":0.03379,"close":329}
{"ticker":"UHAL","date":"2015-06-01","pret":-0.02936,"close":331.8}
{"ticker":"UHAL","date":"2015-06-02","pret":0.00835,"close":330.78}
{"ticker":"UHAL","date":"2015-06-03","pret":0.00609,"close":331.17}
{"ticker":"UHAL","date":"2015-06-04","pret":-0.0031,"close":326}
{"ticker":"UHAL","date":"2015-06-05","pret":-0.01724,"close":324.96}
{"ticker":"UHAL","date":"2015-06-08","pret":-0.00071,"close":326}
{"ticker":"UHAL","date":"2015-06-09","pret":-0.00006,"close":325.17}
{"ticker":"UHAL","date":"2015-06-10","pret":-0.00129,"close":328.45}
{"ticker":"UHAL","date":"2015-06-11","pret":0.0097,"close":326.6}
{"ticker":"UHAL","date":"2015-06-12","pret":-0.00853,"close":328.6}
{"ticker":"UHAL","date":"2015-06-15","pret":0.00466,"close":323.35}
{"ticker":"UHAL","date":"2015-06-16","pret":-0.01314,"close":324.05}
{"ticker":"UHAL","date":"2015-06-17","pret":0.0063,"close":320.5}
{"ticker":"UHAL","date":"2015-06-18","pret":-0.00999,"close":326.7}
{"ticker":"UHAL","date":"2015-06-19","pret":0.01841,"close":328}
{"ticker":"UHAL","date":"2015-06-22","pret":0.00463,"close":329.58}
{"ticker":"UHAL","date":"2015-06-23","pret":-0.00179,"close":328.7}
{"ticker":"UHAL","date":"2015-06-24","pret":-0.00825,"close":327.21}
{"ticker":"UHAL","date":"2015-06-25","pret":0.00444,"close":326.45}
{"ticker":"UHAL","date":"2015-06-26","pret":-0.00046,"close":325.12}
{"ticker":"UHAL","date":"2015-06-29","pret":-0.01654,"close":323.06}
{"ticker":"UHAL","date":"2015-06-30","pret":0.00814,"close":326.91}
{"ticker":"UHAL","date":"2015-07-01","pret":0.01571,"close":331.27}
{"ticker":"UHAL","date":"2015-07-02","pret":-0.01427,"close":329.6}
{"ticker":"UHAL","date":"2015-07-06","pret":0.0061,"close":329.99}
{"ticker":"UHAL","date":"2015-07-07","pret":0.00968,"close":329.74}
{"ticker":"UHAL","date":"2015-07-08","pret":-0.0109,"close":325.3}
{"ticker":"UHAL","date":"2015-07-09","pret":-0.00015,"close":325.89}
{"ticker":"UHAL","date":"2015-07-10","pret":0.00869,"close":329.3}
{"ticker":"UHAL","date":"2015-07-13","pret":0.00485,"close":330.1}
{"ticker":"UHAL","date":"2015-07-14","pret":-0.00981,"close":329.8}
{"ticker":"UHAL","date":"2015-07-15","pret":0.00186,"close":329.95}
{"ticker":"UHAL","date":"2015-07-16","pret":0.00313,"close":331.2}
{"ticker":"UHAL","date":"2015-07-17","pret":0.00837,"close":336.47}
{"ticker":"UHAL","date":"2015-07-20","pret":0.02171,"close":342.32}
{"ticker":"UHAL","date":"2015-07-21","pret":0.0109,"close":345.08}
{"ticker":"UHAL","date":"2015-07-22","pret":0.00816,"close":350}
{"ticker":"UHAL","date":"2015-07-23","pret":0.01149,"close":343.2}
{"ticker":"UHAL","date":"2015-07-24","pret":-0.01488,"close":343.76}
{"ticker":"UHAL","date":"2015-07-27","pret":-0.00311,"close":336.5}
{"ticker":"UHAL","date":"2015-07-28","pret":-0.01212,"close":341.63}
{"ticker":"UHAL","date":"2015-07-29","pret":0.00958,"close":351.38}
{"ticker":"UHAL","date":"2015-07-30","pret":0.02321,"close":354.12}
{"ticker":"UHAL","date":"2015-07-31","pret":0.01992,"close":359.37}
{"ticker":"UHAL","date":"2015-08-03","pret":0.01056,"close":362.8}
{"ticker":"UHAL","date":"2015-08-04","pret":0.0099,"close":359.48}
{"ticker":"UHAL","date":"2015-08-05","pret":-0.01336,"close":361.01}
{"ticker":"UHAL","date":"2015-08-06","pret":0.02587,"close":368.23}
{"ticker":"UHAL","date":"2015-08-07","pret":-0.0026,"close":367.41}
{"ticker":"UHAL","date":"2015-08-10","pret":-0.00014,"close":368.52}
{"ticker":"UHAL","date":"2015-08-11","pret":-0.00315,"close":370}
{"ticker":"UHAL","date":"2015-08-12","pret":0.00136,"close":373.97}
{"ticker":"UHAL","date":"2015-08-13","pret":0.01528,"close":377.25}
{"ticker":"UHAL","date":"2015-08-14","pret":0.00371,"close":383.4}
{"ticker":"UHAL","date":"2015-08-17","pret":0.02109,"close":382.99}
{"ticker":"UHAL","date":"2015-08-18","pret":0.00229,"close":382.9}
{"ticker":"UHAL","date":"2015-08-19","pret":-0.00446,"close":380}
{"ticker":"UHAL","date":"2015-08-20","pret":-0.01194,"close":371.9}
{"ticker":"UHAL","date":"2015-08-21","pret":-0.01966,"close":363.52}
{"ticker":"UHAL","date":"2015-08-24","pret":-0.07299,"close":356.48}
{"ticker":"UHAL","date":"2015-08-25","pret":0.05486,"close":361.16}
{"ticker":"UHAL","date":"2015-08-26","pret":0.01611,"close":367.96}
{"ticker":"UHAL","date":"2015-08-27","pret":0.00496,"close":373.05}
{"ticker":"UHAL","date":"2015-08-28","pret":0.00547,"close":376.5}
{"ticker":"UHAL","date":"2015-08-31","pret":0.0019,"close":374.56}
{"ticker":"UHAL","date":"2015-09-01","pret":-0.01209,"close":365.81}
{"ticker":"UHAL","date":"2015-09-02","pret":-0.01013,"close":370.68}
{"ticker":"UHAL","date":"2015-09-03","pret":0.01668,"close":373.2}
{"ticker":"UHAL","date":"2015-09-04","pret":0.00064,"close":369}
{"ticker":"UHAL","date":"2015-09-08","pret":-0.00193,"close":374.53}
{"ticker":"UHAL","date":"2015-09-09","pret":0.01322,"close":372.2}
{"ticker":"UHAL","date":"2015-09-10","pret":-0.0125,"close":372.96}
{"ticker":"UHAL","date":"2015-09-11","pret":0.0004,"close":375.01}
{"ticker":"UHAL","date":"2015-09-14","pret":0.00038,"close":369.9}
{"ticker":"UHAL","date":"2015-09-15","pret":-0.0035,"close":380.06}
{"ticker":"UHAL","date":"2015-09-16","pret":0.02574,"close":381.61}
{"ticker":"UHAL","date":"2015-09-17","pret":0.00341,"close":383.9}
{"ticker":"UHAL","date":"2015-09-18","pret":-0.00296,"close":383.47}
{"ticker":"UHAL","date":"2015-09-21","pret":0.01031,"close":391.3}
{"ticker":"UHAL","date":"2015-09-22","pret":0.00925,"close":392.58}
{"ticker":"UHAL","date":"2015-09-23","pret":0.01502,"close":399.25}
{"ticker":"UHAL","date":"2015-09-24","pret":0.00619,"close":404.47}
{"ticker":"UHAL","date":"2015-09-25","pret":0.02667,"close":407.01}
{"ticker":"UHAL","date":"2015-09-28","pret":-0.00226,"close":399.18}
{"ticker":"UHAL","date":"2015-09-29","pret":-0.01362,"close":389.89}
{"ticker":"UHAL","date":"2015-09-30","pret":-0.02042,"close":393.47}
{"ticker":"UHAL","date":"2015-10-01","pret":-0.0003,"close":397.67}
{"ticker":"UHAL","date":"2015-10-02","pret":0.00647,"close":395.53}
{"ticker":"UHAL","date":"2015-10-05","pret":0.00602,"close":396.89}
{"ticker":"UHAL","date":"2015-10-06","pret":-0.00118,"close":394.86}
{"ticker":"UHAL","date":"2015-10-07","pret":-0.00249,"close":406.41}
{"ticker":"UHAL","date":"2015-10-08","pret":0.02722,"close":400.9}
{"ticker":"UHAL","date":"2015-10-09","pret":-0.0116,"close":400.04}
{"ticker":"UHAL","date":"2015-10-12","pret":-0.00204,"close":408.9}
{"ticker":"UHAL","date":"2015-10-13","pret":0.01577,"close":402.14}
{"ticker":"UHAL","date":"2015-10-14","pret":-0.01635,"close":396.83}
{"ticker":"UHAL","date":"2015-10-15","pret":-0.01026,"close":400.68}
{"ticker":"UHAL","date":"2015-10-16","pret":0.00382,"close":397.37}
{"ticker":"UHAL","date":"2015-10-19","pret":-0.0123,"close":396.3}
{"ticker":"UHAL","date":"2015-10-20","pret":0.00486,"close":395.8}
{"ticker":"UHAL","date":"2015-10-21","pret":0.00058,"close":392.7}
{"ticker":"UHAL","date":"2015-10-22","pret":-0.00785,"close":395.05}
{"ticker":"UHAL","date":"2015-10-23","pret":0.00649,"close":396.95}
{"ticker":"UHAL","date":"2015-10-26","pret":0.00033,"close":403.49}
{"ticker":"UHAL","date":"2015-10-27","pret":0.01638,"close":401.21}
{"ticker":"UHAL","date":"2015-10-28","pret":-0.00259,"close":403.89}
{"ticker":"UHAL","date":"2015-10-29","pret":0.00142,"close":406.75}
{"ticker":"UHAL","date":"2015-10-30","pret":0.01197,"close":406.31}
{"ticker":"UHAL","date":"2015-11-02","pret":-0.00367,"close":408.26}
{"ticker":"UHAL","date":"2015-11-03","pret":0.00465,"close":404.13}
{"ticker":"UHAL","date":"2015-11-04","pret":-0.00574,"close":404.22}
{"ticker":"UHAL","date":"2015-11-05","pret":0.00392,"close":405.21}
{"ticker":"UHAL","date":"2015-11-06","pret":0.0012,"close":410.99}
{"ticker":"UHAL","date":"2015-11-09","pret":0.01216,"close":411.91}
{"ticker":"UHAL","date":"2015-11-10","pret":-0.00418,"close":417.54}
{"ticker":"UHAL","date":"2015-11-11","pret":0.02027,"close":419.66}
{"ticker":"UHAL","date":"2015-11-12","pret":0.00072,"close":409.46}
{"ticker":"UHAL","date":"2015-11-13","pret":-0.02379,"close":418.95}
{"ticker":"UHAL","date":"2015-11-16","pret":0.01576,"close":416.09}
{"ticker":"UHAL","date":"2015-11-17","pret":0.00353,"close":425}
{"ticker":"UHAL","date":"2015-11-18","pret":0.01879,"close":429.18}
{"ticker":"UHAL","date":"2015-11-19","pret":0.01416,"close":432.77}
{"ticker":"UHAL","date":"2015-11-20","pret":0.00474,"close":432.24}
{"ticker":"UHAL","date":"2015-11-23","pret":0.00311,"close":436.28}
{"ticker":"UHAL","date":"2015-11-24","pret":0.00126,"close":431.5}
{"ticker":"UHAL","date":"2015-11-25","pret":-0.00822,"close":428.61}
{"ticker":"UHAL","date":"2015-11-26"}
{"ticker":"UHAL","date":"2015-11-27","pret":-0.00502,"close":434.11}
{"ticker":"UHAL","date":"2015-11-30","pret":0.009,"close":405.4}
{"ticker":"UHAL","date":"2015-12-01","pret":-0.06663,"close":413}
{"ticker":"UHAL","date":"2015-12-02","pret":0.0204,"close":409.45}
{"ticker":"UHAL","date":"2015-12-03","pret":-0.00821,"close":402.27}
{"ticker":"UHAL","date":"2015-12-04","pret":-0.02791,"close":403.09}
{"ticker":"UHAL","date":"2015-12-07","pret":0.01404,"close":404.74}
{"ticker":"UHAL","date":"2015-12-08","pret":-0.00317,"close":398.52}
{"ticker":"UHAL","date":"2015-12-09","pret":-0.01074,"close":393.12}
{"ticker":"UHAL","date":"2015-12-10","pret":-0.00843,"close":394.83}
{"ticker":"UHAL","date":"2015-12-11","pret":-0.0141,"close":379.66}
{"ticker":"UHAL","date":"2015-12-14","pret":-0.03058,"close":392.54}
{"ticker":"UHAL","date":"2015-12-15","pret":0.03863,"close":394.8}
{"ticker":"UHAL","date":"2015-12-16","pret":0.00901,"close":397.5}
{"ticker":"UHAL","date":"2015-12-17"}
{"ticker":"UHAL","date":"2015-12-18","pret":-0.01169,"close":387.45}
{"ticker":"UHAL","date":"2015-12-21","pret":-0.00555,"close":385.38}
{"ticker":"UHAL","date":"2015-12-22","pret":-0.00651,"close":394.8}
{"ticker":"UHAL","date":"2015-12-23","pret":0.02167,"close":393.48}
{"ticker":"UHAL","date":"2015-12-24","pret":-0.00753,"close":395}
{"ticker":"UHAL","date":"2015-12-28","pret":-0.00181,"close":387.77}
{"ticker":"UHAL","date":"2015-12-29","pret":-0.01069,"close":391.89}
{"ticker":"UHAL","date":"2015-12-30","pret":0.00716,"close":388.27}
{"ticker":"UHAL","date":"2015-12-31","pret":-0.00936,"close":389.5}
{"ticker":"UHAL","date":"2016-01-04","pret":-0.0064,"close":381.7}
{"ticker":"UHAL","date":"2016-01-05","pret":-0.00838,"close":385.96}
{"ticker":"UHS","date":"2015-01-02","pret":0.00161,"close":110.97}
{"ticker":"UHS","date":"2015-01-05","pret":-0.01465,"close":108.7}
{"ticker":"UHS","date":"2015-01-06","pret":-0.01726,"close":108.74}
{"ticker":"UHS","date":"2015-01-07","pret":0.01618,"close":111.99}
{"ticker":"UHS","date":"2015-01-08","pret":0.02108,"close":113.14}
{"ticker":"UHS","date":"2015-01-09","pret":0.00602,"close":112.85}
{"ticker":"UHS","date":"2015-01-12","pret":0.00132,"close":106.24}
{"ticker":"UHS","date":"2015-01-13","pret":-0.0559,"close":106.25}
{"ticker":"UHS","date":"2015-01-14","pret":-0.01986,"close":104.31}
{"ticker":"UHS","date":"2015-01-15","pret":-0.00792,"close":105.66}
{"ticker":"UHS","date":"2015-01-16","pret":0.00897,"close":108.22}
{"ticker":"UHS","date":"2015-01-20","pret":0.02993,"close":107.13}
{"ticker":"UHS","date":"2015-01-21","pret":-0.01842,"close":108.29}
{"ticker":"UHS","date":"2015-01-22","pret":0.0198,"close":110.37}
{"ticker":"UHS","date":"2015-01-23","pret":0.01389,"close":106.51}
{"ticker":"UHS","date":"2015-01-26","pret":-0.02444,"close":107.84}
{"ticker":"UHS","date":"2015-01-27","pret":-0.00504,"close":106.84}
{"ticker":"UHS","date":"2015-01-28","pret":0.00299,"close":105.68}
{"ticker":"UHS","date":"2015-01-29","pret":-0.01059,"close":105.44}
{"ticker":"UHS","date":"2015-01-30","pret":-0.01499,"close":102.53}
{"ticker":"UHS","date":"2015-02-02","pret":-0.01668,"close":103.14}
{"ticker":"UHS","date":"2015-02-03","pret":-0.00497,"close":104.86}
{"ticker":"UHS","date":"2015-02-04","pret":0.01945,"close":105.23}
{"ticker":"UHS","date":"2015-02-05","pret":0.00726,"close":105.82}
{"ticker":"UHS","date":"2015-02-06","pret":0.01069,"close":104.99}
{"ticker":"UHS","date":"2015-02-09","pret":-0.01422,"close":103.82}
{"ticker":"UHS","date":"2015-02-10","pret":0.00124,"close":106.08}
{"ticker":"UHS","date":"2015-02-11","pret":0.00779,"close":106.13}
{"ticker":"UHS","date":"2015-02-12","pret":0.00651,"close":104.09}
{"ticker":"UHS","date":"2015-02-13","pret":-0.02455,"close":104.93}
{"ticker":"UHS","date":"2015-02-17","pret":0.0094,"close":106.79}
{"ticker":"UHS","date":"2015-02-18","pret":0.02078,"close":106.95}
{"ticker":"UHS","date":"2015-02-19","pret":-0.00084,"close":107.18}
{"ticker":"UHS","date":"2015-02-20","pret":0.00346,"close":107.87}
{"ticker":"UHS","date":"2015-02-23","pret":0.00548,"close":108.39}
{"ticker":"UHS","date":"2015-02-24","pret":0.0049,"close":108.52}
{"ticker":"UHS","date":"2015-02-25","pret":0.0012,"close":109.19}
{"ticker":"UHS","date":"2015-02-26","pret":0.0046,"close":112.49}
{"ticker":"UHS","date":"2015-02-27","pret":0.03133,"close":113.35}
{"ticker":"UHS","date":"2015-03-02","pret":0.00762,"close":114.49}
{"ticker":"UHS","date":"2015-03-03","pret":0.00466,"close":112.73}
{"ticker":"UHS","date":"2015-03-04","pret":-0.01273,"close":115.75}
{"ticker":"UHS","date":"2015-03-05","pret":0.0291,"close":114.88}
{"ticker":"UHS","date":"2015-03-06","pret":-0.01129,"close":114.05}
{"ticker":"UHS","date":"2015-03-09","pret":-0.00201,"close":113.53}
{"ticker":"UHS","date":"2015-03-10","pret":-0.01588,"close":112.98}
{"ticker":"UHS","date":"2015-03-11","pret":0.00762,"close":113.92}
{"ticker":"UHS","date":"2015-03-12","pret":0.00992,"close":114.48}
{"ticker":"UHS","date":"2015-03-13","pret":-0.00289,"close":114.08}
{"ticker":"UHS","date":"2015-03-16","pret":0.00708,"close":116.2}
{"ticker":"UHS","date":"2015-03-17","pret":0.00927,"close":116.17}
{"ticker":"UHS","date":"2015-03-18","pret":0.00181,"close":117.29}
{"ticker":"UHS","date":"2015-03-19","pret":0.00908,"close":118.73}
{"ticker":"UHS","date":"2015-03-20","pret":0.01901,"close":118.76}
{"ticker":"UHS","date":"2015-03-23","pret":-0.0031,"close":121.33}
{"ticker":"UHS","date":"2015-03-24","pret":0.01574,"close":120}
{"ticker":"UHS","date":"2015-03-25","pret":-0.00722,"close":117.98}
{"ticker":"UHS","date":"2015-03-26","pret":-0.02052,"close":117.34}
{"ticker":"UHS","date":"2015-03-27","pret":-0.00247,"close":118.1}
{"ticker":"UHS","date":"2015-03-30","pret":0.01421,"close":119.97}
{"ticker":"UHS","date":"2015-03-31","pret":0.00092,"close":117.71}
{"ticker":"UHS","date":"2015-04-01","pret":-0.02808,"close":112.96}
{"ticker":"UHS","date":"2015-04-02","pret":-0.02658,"close":116.69}
{"ticker":"UHS","date":"2015-04-06","pret":0.02718,"close":118.11}
{"ticker":"UHS","date":"2015-04-07","pret":0.02108,"close":117.92}
{"ticker":"UHS","date":"2015-04-08","pret":-0.00262,"close":118.98}
{"ticker":"UHS","date":"2015-04-09","pret":0.00473,"close":118.7}
{"ticker":"UHS","date":"2015-04-10","pret":-0.00034,"close":118.44}
{"ticker":"UHS","date":"2015-04-13","pret":0.00067,"close":118.39}
{"ticker":"UHS","date":"2015-04-14","pret":-0.00591,"close":119.15}
{"ticker":"UHS","date":"2015-04-15","pret":0.01797,"close":121.09}
{"ticker":"UHS","date":"2015-04-16","pret":0.00572,"close":119.98}
{"ticker":"UHS","date":"2015-04-17","pret":-0.01383,"close":119.78}
{"ticker":"UHS","date":"2015-04-20","pret":0.00686,"close":120.93}
{"ticker":"UHS","date":"2015-04-21","pret":0.01044,"close":120.95}
{"ticker":"UHS","date":"2015-04-22","pret":-0.00264,"close":121.07}
{"ticker":"UHS","date":"2015-04-23","pret":0.00223,"close":122.6}
{"ticker":"UHS","date":"2015-04-24","pret":0.01213,"close":122.69}
{"ticker":"UHS","date":"2015-04-27","pret":0.00342,"close":120.25}
{"ticker":"UHS","date":"2015-04-28","pret":-0.00285,"close":121.84}
{"ticker":"UHS","date":"2015-04-29","pret":-0.00801,"close":119.71}
{"ticker":"UHS","date":"2015-04-30","pret":-0.01898,"close":116.95}
{"ticker":"UHS","date":"2015-05-01","pret":-0.01509,"close":116.81}
{"ticker":"UHS","date":"2015-05-04","pret":-0.004,"close":119.38}
{"ticker":"UHS","date":"2015-05-05","pret":0.01934,"close":116.27}
{"ticker":"UHS","date":"2015-05-06","pret":-0.02447,"close":115.37}
{"ticker":"UHS","date":"2015-05-07","pret":-0.01268,"close":118.49}
{"ticker":"UHS","date":"2015-05-08","pret":0.03741,"close":120.63}
{"ticker":"UHS","date":"2015-05-11","pret":0.00849,"close":122.13}
{"ticker":"UHS","date":"2015-05-12","pret":0.00546,"close":119.54}
{"ticker":"UHS","date":"2015-05-13","pret":-0.00936,"close":119.85}
{"ticker":"UHS","date":"2015-05-14","pret":0.00689,"close":122.11}
{"ticker":"UHS","date":"2015-05-15","pret":0.01085,"close":122.25}
{"ticker":"UHS","date":"2015-05-18","pret":0.00057,"close":125.76}
{"ticker":"UHS","date":"2015-05-19","pret":0.02813,"close":127.91}
{"ticker":"UHS","date":"2015-05-20","pret":0.01554,"close":126.78}
{"ticker":"UHS","date":"2015-05-21","pret":-0.00943,"close":126.69}
{"ticker":"UHS","date":"2015-05-22","pret":0.00016,"close":126.8}
{"ticker":"UHS","date":"2015-05-26","pret":0.00197,"close":126.68}
{"ticker":"UHS","date":"2015-05-27","pret":0.00566,"close":131.72}
{"ticker":"UHS","date":"2015-05-28","pret":0.02729,"close":129.94}
{"ticker":"UHS","date":"2015-05-29","pret":-0.0112,"close":129.58}
{"ticker":"UHS","date":"2015-06-01","pret":0.00277,"close":131.03}
{"ticker":"UHS","date":"2015-06-02","pret":0.00215,"close":129.33}
{"ticker":"UHS","date":"2015-06-03","pret":-0.00647,"close":129.11}
{"ticker":"UHS","date":"2015-06-04","pret":-0.00589,"close":127.23}
{"ticker":"UHS","date":"2015-06-05","pret":-0.00905,"close":127.43}
{"ticker":"UHS","date":"2015-06-08","pret":-0.00243,"close":126.46}
{"ticker":"UHS","date":"2015-06-09","pret":-0.00544,"close":127.44}
{"ticker":"UHS","date":"2015-06-10","pret":0.01046,"close":131.34}
{"ticker":"UHS","date":"2015-06-11","pret":0.02845,"close":132.33}
{"ticker":"UHS","date":"2015-06-12","pret":0.00008,"close":130.24}
{"ticker":"UHS","date":"2015-06-15","pret":-0.01208,"close":131.2}
{"ticker":"UHS","date":"2015-06-16","pret":0.00774,"close":130.06}
{"ticker":"UHS","date":"2015-06-17","pret":-0.00214,"close":131.29}
{"ticker":"UHS","date":"2015-06-18","pret":0.00671,"close":132.11}
{"ticker":"UHS","date":"2015-06-19","pret":0.00341,"close":134.72}
{"ticker":"UHS","date":"2015-06-22","pret":0.02498,"close":135.17}
{"ticker":"UHS","date":"2015-06-23","pret":-0.00244,"close":134.37}
{"ticker":"UHS","date":"2015-06-24","pret":-0.0052,"close":130.68}
{"ticker":"UHS","date":"2015-06-25","pret":-0.02815,"close":140.78}
{"ticker":"UHS","date":"2015-06-26","pret":0.07915,"close":142.69}
{"ticker":"UHS","date":"2015-06-29","pret":-0.00212,"close":141.32}
{"ticker":"UHS","date":"2015-06-30","pret":0.01387,"close":142.1}
{"ticker":"UHS","date":"2015-07-01","pret":0.00279,"close":143.09}
{"ticker":"UHS","date":"2015-07-02","pret":-0.00091,"close":142.71}
{"ticker":"UHS","date":"2015-07-06","pret":-0.00974,"close":142.41}
{"ticker":"UHS","date":"2015-07-07","pret":0.00422,"close":141.65}
{"ticker":"UHS","date":"2015-07-08","pret":-0.01513,"close":139.98}
{"ticker":"UHS","date":"2015-07-09","pret":0.0078,"close":140.89}
{"ticker":"UHS","date":"2015-07-10","pret":0.00226,"close":141.76}
{"ticker":"UHS","date":"2015-07-13","pret":0.00996,"close":143}
{"ticker":"UHS","date":"2015-07-14","pret":-0.00231,"close":143.38}
{"ticker":"UHS","date":"2015-07-15","pret":0.00412,"close":142.43}
{"ticker":"UHS","date":"2015-07-16","pret":-0.0146,"close":141.25}
{"ticker":"UHS","date":"2015-07-17","pret":0.00296,"close":141.23}
{"ticker":"UHS","date":"2015-07-20","pret":-0.00268,"close":142.01}
{"ticker":"UHS","date":"2015-07-21","pret":0.00106,"close":140.25}
{"ticker":"UHS","date":"2015-07-22","pret":-0.01001,"close":141.02}
{"ticker":"UHS","date":"2015-07-23","pret":0.01092,"close":141.79}
{"ticker":"UHS","date":"2015-07-24","pret":-0.00205,"close":140.99}
{"ticker":"UHS","date":"2015-07-27","pret":-0.00461,"close":140.29}
{"ticker":"UHS","date":"2015-07-28","pret":-0.00043,"close":141.37}
{"ticker":"UHS","date":"2015-07-29","pret":0.00581,"close":142.31}
{"ticker":"UHS","date":"2015-07-30","pret":0.00099,"close":141.44}
{"ticker":"UHS","date":"2015-07-31","pret":0.0092,"close":145.23}
{"ticker":"UHS","date":"2015-08-03","pret":0.02035,"close":145.8}
{"ticker":"UHS","date":"2015-08-04","pret":0.00567,"close":146.24}
{"ticker":"UHS","date":"2015-08-05","pret":-0.00143,"close":143.96}
{"ticker":"UHS","date":"2015-08-06","pret":-0.01818,"close":142.52}
{"ticker":"UHS","date":"2015-08-07","pret":-0.00648,"close":142.74}
{"ticker":"UHS","date":"2015-08-10","pret":0.00488,"close":143.28}
{"ticker":"UHS","date":"2015-08-11","pret":-0.00881,"close":141.4}
{"ticker":"UHS","date":"2015-08-12","pret":-0.01265,"close":142.09}
{"ticker":"UHS","date":"2015-08-13","pret":0.01797,"close":142.28}
{"ticker":"UHS","date":"2015-08-14","pret":-0.0056,"close":143.09}
{"ticker":"UHS","date":"2015-08-17","pret":0.00189,"close":145.5}
{"ticker":"UHS","date":"2015-08-18","pret":0.01627,"close":145.45}
{"ticker":"UHS","date":"2015-08-19","pret":-0.00186,"close":145.97}
{"ticker":"UHS","date":"2015-08-20","pret":-0.00076,"close":141.14}
{"ticker":"UHS","date":"2015-08-21","pret":-0.03404,"close":140.69}
{"ticker":"UHS","date":"2015-08-24","pret":-0.04889,"close":132.85}
{"ticker":"UHS","date":"2015-08-25","pret":0.01824,"close":132.18}
{"ticker":"UHS","date":"2015-08-26","pret":-0.00074,"close":136.9}
{"ticker":"UHS","date":"2015-08-27","pret":0.01865,"close":140.97}
{"ticker":"UHS","date":"2015-08-28","pret":0.01617,"close":140.37}
{"ticker":"UHS","date":"2015-08-31","pret":-0.00071,"close":137.14}
{"ticker":"UHS","date":"2015-09-01","pret":-0.03958,"close":131.78}
{"ticker":"UHS","date":"2015-09-02","pret":-0.01458,"close":136.34}
{"ticker":"UHS","date":"2015-09-03","pret":0.03216,"close":135.19}
{"ticker":"UHS","date":"2015-09-04","pret":-0.02182,"close":135.02}
{"ticker":"UHS","date":"2015-09-08","pret":0.02364,"close":137.8}
{"ticker":"UHS","date":"2015-09-09","pret":0.01064,"close":135.04}
{"ticker":"UHS","date":"2015-09-10","pret":-0.02716,"close":134.7}
{"ticker":"UHS","date":"2015-09-11","pret":-0.00802,"close":133.21}
{"ticker":"UHS","date":"2015-09-14","pret":-0.00104,"close":135.26}
{"ticker":"UHS","date":"2015-09-15","pret":0.0121,"close":135.31}
{"ticker":"UHS","date":"2015-09-16","pret":0.00214,"close":136.32}
{"ticker":"UHS","date":"2015-09-17","pret":0.00573,"close":139.01}
{"ticker":"UHS","date":"2015-09-18","pret":0.01331,"close":137.23}
{"ticker":"UHS","date":"2015-09-21","pret":-0.00289,"close":138.99}
{"ticker":"UHS","date":"2015-09-22","pret":-0.00559,"close":139.32}
{"ticker":"UHS","date":"2015-09-23","pret":0.01626,"close":139.29}
{"ticker":"UHS","date":"2015-09-24","pret":-0.00712,"close":133.58}
{"ticker":"UHS","date":"2015-09-25","pret":-0.02782,"close":130.02}
{"ticker":"UHS","date":"2015-09-28","pret":-0.03921,"close":124.89}
{"ticker":"UHS","date":"2015-09-29","pret":-0.03696,"close":121.16}
{"ticker":"UHS","date":"2015-09-30","pret":-0.01566,"close":124.81}
{"ticker":"UHS","date":"2015-10-01","pret":0.02459,"close":126.46}
{"ticker":"UHS","date":"2015-10-02","pret":-0.01827,"close":127.18}
{"ticker":"UHS","date":"2015-10-05","pret":0.03527,"close":130.32}
{"ticker":"UHS","date":"2015-10-06","pret":0.01241,"close":127.9}
{"ticker":"UHS","date":"2015-10-07","pret":-0.01413,"close":129.64}
{"ticker":"UHS","date":"2015-10-08","pret":0.0081,"close":127.44}
{"ticker":"UHS","date":"2015-10-09","pret":-0.00982,"close":128.5}
{"ticker":"UHS","date":"2015-10-12","pret":0.0057,"close":129.27}
{"ticker":"UHS","date":"2015-10-13","pret":0.00233,"close":127.76}
{"ticker":"UHS","date":"2015-10-14","pret":-0.00444,"close":126.29}
{"ticker":"UHS","date":"2015-10-15","pret":-0.05601,"close":125.23}
{"ticker":"UHS","date":"2015-10-16","pret":0.03869,"close":128.47}
{"ticker":"UHS","date":"2015-10-19","pret":0.01677,"close":129.4}
{"ticker":"UHS","date":"2015-10-20","pret":0.01211,"close":128.16}
{"ticker":"UHS","date":"2015-10-21","pret":-0.0058,"close":125.47}
{"ticker":"UHS","date":"2015-10-22","pret":-0.09739,"close":111.73}
{"ticker":"UHS","date":"2015-10-23","pret":-0.03472,"close":115.95}
{"ticker":"UHS","date":"2015-10-26","pret":0.02354,"close":117.89}
{"ticker":"UHS","date":"2015-10-27","pret":0.01656,"close":116.04}
{"ticker":"UHS","date":"2015-10-28","pret":-0.03718,"close":120.68}
{"ticker":"UHS","date":"2015-10-29","pret":0.06113,"close":122.17}
{"ticker":"UHS","date":"2015-10-30","pret":0.01345,"close":122.09}
{"ticker":"UHS","date":"2015-11-02","pret":0.00197,"close":125.14}
{"ticker":"UHS","date":"2015-11-03","pret":0.01526,"close":122.84}
{"ticker":"UHS","date":"2015-11-04","pret":-0.00801,"close":125.03}
{"ticker":"UHS","date":"2015-11-05","pret":0.01347,"close":122.91}
{"ticker":"UHS","date":"2015-11-06","pret":-0.01648,"close":125.86}
{"ticker":"UHS","date":"2015-11-09","pret":0.02071,"close":124.44}
{"ticker":"UHS","date":"2015-11-10","pret":-0.00664,"close":125.1}
{"ticker":"UHS","date":"2015-11-11","pret":0.00879,"close":120.81}
{"ticker":"UHS","date":"2015-11-12","pret":-0.04244,"close":117.62}
{"ticker":"UHS","date":"2015-11-13","pret":-0.02745,"close":119.76}
{"ticker":"UHS","date":"2015-11-16","pret":0.02045,"close":120.23}
{"ticker":"UHS","date":"2015-11-17","pret":0.00584,"close":122.66}
{"ticker":"UHS","date":"2015-11-18","pret":0.02228,"close":124.44}
{"ticker":"UHS","date":"2015-11-19","pret":-0.03551,"close":119.08}
{"ticker":"UHS","date":"2015-11-20","pret":0.00931,"close":122.5}
{"ticker":"UHS","date":"2015-11-23","pret":0.02424,"close":123.4}
{"ticker":"UHS","date":"2015-11-24","pret":-0.00139,"close":124.31}
{"ticker":"UHS","date":"2015-11-25","pret":0.01249,"close":123.75}
{"ticker":"UHS","date":"2015-11-26"}
{"ticker":"UHS","date":"2015-11-27","pret":0,"close":124.59}
{"ticker":"UHS","date":"2015-11-30","pret":0.00602,"close":121.52}
{"ticker":"UHS","date":"2015-12-01","pret":-0.01753,"close":125.33}
{"ticker":"UHS","date":"2015-12-02","pret":0.01913,"close":122.94}
{"ticker":"UHS","date":"2015-12-03","pret":-0.01596,"close":118.16}
{"ticker":"UHS","date":"2015-12-04","pret":-0.03573,"close":119.45}
{"ticker":"UHS","date":"2015-12-07","pret":0.00479,"close":117.09}
{"ticker":"UHS","date":"2015-12-08","pret":-0.02908,"close":120.28}
{"ticker":"UHS","date":"2015-12-09","pret":0.03008,"close":118.75}
{"ticker":"UHS","date":"2015-12-10","pret":-0.0052,"close":121.11}
{"ticker":"UHS","date":"2015-12-11","pret":0.0093,"close":119.49}
{"ticker":"UHS","date":"2015-12-14","pret":-0.00184,"close":116.16}
{"ticker":"UHS","date":"2015-12-15","pret":-0.01906,"close":118.31}
{"ticker":"UHS","date":"2015-12-16","pret":0.01764,"close":116.75}
{"ticker":"UHS","date":"2015-12-17"}
{"ticker":"UHS","date":"2015-12-18","pret":-0.02748,"close":114.96}
{"ticker":"UHS","date":"2015-12-21","pret":-0.00924,"close":119.14}
{"ticker":"UHS","date":"2015-12-22","pret":0.03521,"close":117.77}
{"ticker":"UHS","date":"2015-12-23","pret":-0.00605,"close":121.1}
{"ticker":"UHS","date":"2015-12-24","pret":0.01688,"close":120.64}
{"ticker":"UHS","date":"2015-12-28","pret":-0.0059,"close":119.35}
{"ticker":"UHS","date":"2015-12-29","pret":0.00033,"close":121.4}
{"ticker":"UHS","date":"2015-12-30","pret":0.01069,"close":120.02}
{"ticker":"UHS","date":"2015-12-31","pret":-0.01822,"close":119.49}
{"ticker":"UHS","date":"2016-01-04","pret":-0.01387,"close":117.92}
{"ticker":"UHS","date":"2016-01-05","pret":0.00932,"close":118.43}
{"ticker":"UHT","date":"2015-01-02","pret":-0.01823,"close":49.08}
{"ticker":"UHT","date":"2015-01-05","pret":0.01334,"close":49.65}
{"ticker":"UHT","date":"2015-01-06","pret":0.01035,"close":49.76}
{"ticker":"UHT","date":"2015-01-07","pret":0.01024,"close":50.46}
{"ticker":"UHT","date":"2015-01-08","pret":0.00796,"close":50.8}
{"ticker":"UHT","date":"2015-01-09","pret":0.00534,"close":50.87}
{"ticker":"UHT","date":"2015-01-12","pret":0.00531,"close":51.86}
{"ticker":"UHT","date":"2015-01-13","pret":0.01749,"close":51.87}
{"ticker":"UHT","date":"2015-01-14","pret":-0.00774,"close":52.6}
{"ticker":"UHT","date":"2015-01-15","pret":0.0272,"close":52.48}
{"ticker":"UHT","date":"2015-01-16","pret":-0.01178,"close":53.04}
{"ticker":"UHT","date":"2015-01-20","pret":0.01348,"close":52.69}
{"ticker":"UHT","date":"2015-01-21","pret":-0.007,"close":52.54}
{"ticker":"UHT","date":"2015-01-22","pret":0.00247,"close":53.87}
{"ticker":"UHT","date":"2015-01-23","pret":0.02304,"close":53.33}
{"ticker":"UHT","date":"2015-01-26","pret":-0.00968,"close":54.16}
{"ticker":"UHT","date":"2015-01-27","pret":0.00986,"close":54.04}
{"ticker":"UHT","date":"2015-01-28","pret":0.00092,"close":53.87}
{"ticker":"UHT","date":"2015-01-29","pret":0.00056,"close":54.56}
{"ticker":"UHT","date":"2015-01-30","pret":0.00957,"close":53.73}
{"ticker":"UHT","date":"2015-02-02","pret":-0.01216,"close":53.5}
{"ticker":"UHT","date":"2015-02-03","pret":-0.00819,"close":54.21}
{"ticker":"UHT","date":"2015-02-04","pret":0.01337,"close":52.86}
{"ticker":"UHT","date":"2015-02-05","pret":-0.02634,"close":53.73}
{"ticker":"UHT","date":"2015-02-06","pret":0.01466,"close":51.3}
{"ticker":"UHT","date":"2015-02-09","pret":-0.04972,"close":50.9}
{"ticker":"UHT","date":"2015-02-10","pret":-0.00236,"close":50.27}
{"ticker":"UHT","date":"2015-02-11","pret":-0.01127,"close":49.91}
{"ticker":"UHT","date":"2015-02-12","pret":-0.01119,"close":50.62}
{"ticker":"UHT","date":"2015-02-13","pret":0.01338,"close":50.35}
{"ticker":"UHT","date":"2015-02-17","pret":0.0004,"close":50.39}
{"ticker":"UHT","date":"2015-02-18","pret":-0.00079,"close":51.36}
{"ticker":"UHT","date":"2015-02-19","pret":0.01379,"close":50.29}
{"ticker":"UHT","date":"2015-02-20","pret":-0.01399,"close":50.56}
{"ticker":"UHT","date":"2015-02-23","pret":0.00653,"close":51.35}
{"ticker":"UHT","date":"2015-02-24","pret":0.00962,"close":51}
{"ticker":"UHT","date":"2015-02-25","pret":0.00195,"close":51.08}
{"ticker":"UHT","date":"2015-02-26","pret":-0.00586,"close":50.64}
{"ticker":"UHT","date":"2015-02-27","pret":-0.01124,"close":50.83}
{"ticker":"UHT","date":"2015-03-02","pret":0.01104,"close":51.43}
{"ticker":"UHT","date":"2015-03-03","pret":0.00196,"close":50.96}
{"ticker":"UHT","date":"2015-03-04","pret":-0.00865,"close":50.38}
{"ticker":"UHT","date":"2015-03-05","pret":-0.00316,"close":50.86}
{"ticker":"UHT","date":"2015-03-06","pret":-0.00218,"close":49.4}
{"ticker":"UHT","date":"2015-03-09","pret":-0.01903,"close":49.48}
{"ticker":"UHT","date":"2015-03-10","pret":-0.0071,"close":49.83}
{"ticker":"UHT","date":"2015-03-11","pret":0.01977,"close":50.73}
{"ticker":"UHT","date":"2015-03-12","pret":0.01978,"close":52.45}
{"ticker":"UHT","date":"2015-03-13","pret":0.01149,"close":51.7}
{"ticker":"UHT","date":"2015-03-16","pret":0.00944,"close":52.38}
{"ticker":"UHT","date":"2015-03-17","pret":0.00536,"close":52.47}
{"ticker":"UHT","date":"2015-03-18","pret":0,"close":53.76}
{"ticker":"UHT","date":"2015-03-19","pret":0.01777,"close":54.16}
{"ticker":"UHT","date":"2015-03-20","pret":0.01912,"close":55.48}
{"ticker":"UHT","date":"2015-03-23","pret":0.01315,"close":56.85}
{"ticker":"UHT","date":"2015-03-24","pret":0.02703,"close":56.87}
{"ticker":"UHT","date":"2015-03-25","pret":0.0044,"close":55.99}
{"ticker":"UHT","date":"2015-03-26","pret":-0.01792,"close":55.34}
{"ticker":"UHT","date":"2015-03-27","pret":-0.00773,"close":55.23}
{"ticker":"UHT","date":"2015-03-30","pret":-0.0047,"close":56.37}
{"ticker":"UHT","date":"2015-03-31","pret":0.02311,"close":56.25}
{"ticker":"UHT","date":"2015-04-01","pret":0.00124,"close":55.46}
{"ticker":"UHT","date":"2015-04-02","pret":-0.02489,"close":55.86}
{"ticker":"UHT","date":"2015-04-06","pret":0.01154,"close":55.96}
{"ticker":"UHT","date":"2015-04-07","pret":0.0075,"close":55.23}
{"ticker":"UHT","date":"2015-04-08","pret":-0.01397,"close":55.27}
{"ticker":"UHT","date":"2015-04-09","pret":-0.00416,"close":54.04}
{"ticker":"UHT","date":"2015-04-10","pret":-0.01644,"close":53.81}
{"ticker":"UHT","date":"2015-04-13","pret":-0.01391,"close":53.13}
{"ticker":"UHT","date":"2015-04-14","pret":-0.00393,"close":53.24}
{"ticker":"UHT","date":"2015-04-15","pret":-0.00357,"close":52.92}
{"ticker":"UHT","date":"2015-04-16","pret":-0.00151,"close":52.89}
{"ticker":"UHT","date":"2015-04-17","pret":-0.01004,"close":52.67}
{"ticker":"UHT","date":"2015-04-20","pret":0.00494,"close":53.14}
{"ticker":"UHT","date":"2015-04-21","pret":0.01354,"close":53.09}
{"ticker":"UHT","date":"2015-04-22","pret":-0.00976,"close":53.28}
{"ticker":"UHT","date":"2015-04-23","pret":0.00658,"close":53.06}
{"ticker":"UHT","date":"2015-04-24","pret":-0.00188,"close":53.29}
{"ticker":"UHT","date":"2015-04-27","pret":0.00188,"close":53.17}
{"ticker":"UHT","date":"2015-04-28","pret":0.00094,"close":53.3}
{"ticker":"UHT","date":"2015-04-29","pret":-0.01662,"close":51.97}
{"ticker":"UHT","date":"2015-04-30","pret":-0.01574,"close":49.66}
{"ticker":"UHT","date":"2015-05-01","pret":-0.03344,"close":50.33}
{"ticker":"UHT","date":"2015-05-04","pret":0.01272,"close":49.97}
{"ticker":"UHT","date":"2015-05-05","pret":-0.01432,"close":48.16}
{"ticker":"UHT","date":"2015-05-06","pret":-0.03134,"close":46.55}
{"ticker":"UHT","date":"2015-05-07","pret":-0.03963,"close":47.75}
{"ticker":"UHT","date":"2015-05-08","pret":0.02527,"close":48.81}
{"ticker":"UHT","date":"2015-05-11","pret":0.02321,"close":48.18}
{"ticker":"UHT","date":"2015-05-12","pret":-0.01444,"close":48.38}
{"ticker":"UHT","date":"2015-05-13","pret":0.01322,"close":47.65}
{"ticker":"UHT","date":"2015-05-14","pret":-0.01905,"close":48.78}
{"ticker":"UHT","date":"2015-05-15","pret":0.0211,"close":49.17}
{"ticker":"UHT","date":"2015-05-18","pret":0.00653,"close":49.34}
{"ticker":"UHT","date":"2015-05-19","pret":0.00061,"close":49.29}
{"ticker":"UHT","date":"2015-05-20","pret":0.00568,"close":48.98}
{"ticker":"UHT","date":"2015-05-21","pret":-0.01016,"close":48.46}
{"ticker":"UHT","date":"2015-05-22","pret":-0.01688,"close":48.07}
{"ticker":"UHT","date":"2015-05-26","pret":-0.00541,"close":47.61}
{"ticker":"UHT","date":"2015-05-27","pret":-0.00565,"close":48.39}
{"ticker":"UHT","date":"2015-05-28","pret":0.01831,"close":48.18}
{"ticker":"UHT","date":"2015-05-29","pret":-0.00703,"close":47.9}
{"ticker":"UHT","date":"2015-06-01","pret":-0.00437,"close":48.4}
{"ticker":"UHT","date":"2015-06-02","pret":0.00312,"close":48.03}
{"ticker":"UHT","date":"2015-06-03","pret":-0.00271,"close":47.76}
{"ticker":"UHT","date":"2015-06-04","pret":-0.00858,"close":47.75}
{"ticker":"UHT","date":"2015-06-05","pret":-0.00042,"close":46.61}
{"ticker":"UHT","date":"2015-06-08","pret":-0.02018,"close":46.88}
{"ticker":"UHT","date":"2015-06-09","pret":0.00535,"close":46.75}
{"ticker":"UHT","date":"2015-06-10","pret":0.00213,"close":47.29}
{"ticker":"UHT","date":"2015-06-11","pret":0.01165,"close":47.78}
{"ticker":"UHT","date":"2015-06-12","pret":0.00713,"close":48.07}
{"ticker":"UHT","date":"2015-06-15","pret":-0.01008,"close":47.12}
{"ticker":"UHT","date":"2015-06-16","pret":-0.00614,"close":47.84}
{"ticker":"UHT","date":"2015-06-17","pret":0.01539,"close":48.44}
{"ticker":"UHT","date":"2015-06-18","pret":0.01392,"close":48.52}
{"ticker":"UHT","date":"2015-06-19","pret":-0.00351,"close":47.89}
{"ticker":"UHT","date":"2015-06-22","pret":-0.00498,"close":47.5}
{"ticker":"UHT","date":"2015-06-23","pret":-0.01531,"close":47.07}
{"ticker":"UHT","date":"2015-06-24","pret":-0.00275,"close":47.5}
{"ticker":"UHT","date":"2015-06-25","pret":0.00991,"close":47.23}
{"ticker":"UHT","date":"2015-06-26","pret":-0.01416,"close":47.25}
{"ticker":"UHT","date":"2015-06-29","pret":-0.00106,"close":46.47}
{"ticker":"UHT","date":"2015-06-30","pret":0.00043,"close":46.46}
{"ticker":"UHT","date":"2015-07-01","pret":-0.00555,"close":47.56}
{"ticker":"UHT","date":"2015-07-02","pret":0.02181,"close":47.12}
{"ticker":"UHT","date":"2015-07-06","pret":-0.02031,"close":47.73}
{"ticker":"UHT","date":"2015-07-07","pret":0.02824,"close":48.32}
{"ticker":"UHT","date":"2015-07-08","pret":-0.00542,"close":48.02}
{"ticker":"UHT","date":"2015-07-09","pret":0.00625,"close":47.59}
{"ticker":"UHT","date":"2015-07-10","pret":-0.0052,"close":48.75}
{"ticker":"UHT","date":"2015-07-13","pret":0.01861,"close":48.56}
{"ticker":"UHT","date":"2015-07-14","pret":-0.00328,"close":48.71}
{"ticker":"UHT","date":"2015-07-15","pret":0.00021,"close":48.9}
{"ticker":"UHT","date":"2015-07-16","pret":0.00696,"close":49.25}
{"ticker":"UHT","date":"2015-07-17","pret":0.00732,"close":49.63}
{"ticker":"UHT","date":"2015-07-20","pret":0.00404,"close":49.62}
{"ticker":"UHT","date":"2015-07-21","pret":0.00443,"close":49.26}
{"ticker":"UHT","date":"2015-07-22","pret":-0.00989,"close":49.54}
{"ticker":"UHT","date":"2015-07-23","pret":0.0105,"close":48.2}
{"ticker":"UHT","date":"2015-07-24","pret":-0.03722,"close":48.45}
{"ticker":"UHT","date":"2015-07-27","pret":0.00644,"close":48.71}
{"ticker":"UHT","date":"2015-07-28","pret":0.00722,"close":47.97}
{"ticker":"UHT","date":"2015-07-29","pret":-0.01158,"close":48.36}
{"ticker":"UHT","date":"2015-07-30","pret":0.00208,"close":48.31}
{"ticker":"UHT","date":"2015-07-31","pret":0.00847,"close":48.97}
{"ticker":"UHT","date":"2015-08-03","pret":0.00799,"close":49.32}
{"ticker":"UHT","date":"2015-08-04","pret":0.00529,"close":48.77}
{"ticker":"UHT","date":"2015-08-05","pret":-0.00877,"close":48.62}
{"ticker":"UHT","date":"2015-08-06","pret":-0.00144,"close":48.74}
{"ticker":"UHT","date":"2015-08-07","pret":-0.00308,"close":48.61}
{"ticker":"UHT","date":"2015-08-10","pret":0.00595,"close":47.92}
{"ticker":"UHT","date":"2015-08-11","pret":-0.0238,"close":48.35}
{"ticker":"UHT","date":"2015-08-12","pret":0.0071,"close":48.46}
{"ticker":"UHT","date":"2015-08-13","pret":0.00684,"close":49}
{"ticker":"UHT","date":"2015-08-14","pret":0.01313,"close":49.21}
{"ticker":"UHT","date":"2015-08-17","pret":0.00387,"close":50.35}
{"ticker":"UHT","date":"2015-08-18","pret":0.01971,"close":50.34}
{"ticker":"UHT","date":"2015-08-19","pret":-0.00419,"close":50.05}
{"ticker":"UHT","date":"2015-08-20","pret":0.0002,"close":49.5}
{"ticker":"UHT","date":"2015-08-21","pret":-0.01531,"close":48.72}
{"ticker":"UHT","date":"2015-08-24","pret":-0.0368,"close":46.5}
{"ticker":"UHT","date":"2015-08-25","pret":0.00818,"close":46.04}
{"ticker":"UHT","date":"2015-08-26","pret":-0.02303,"close":47.19}
{"ticker":"UHT","date":"2015-08-27","pret":0.02073,"close":48.19}
{"ticker":"UHT","date":"2015-08-28","pret":0.00439,"close":47.29}
{"ticker":"UHT","date":"2015-08-31","pret":-0.01259,"close":46}
{"ticker":"UHT","date":"2015-09-01","pret":-0.04292,"close":44.74}
{"ticker":"UHT","date":"2015-09-02","pret":-0.00997,"close":45.16}
{"ticker":"UHT","date":"2015-09-03","pret":0.00643,"close":44.95}
{"ticker":"UHT","date":"2015-09-04","pret":-0.01425,"close":43.83}
{"ticker":"UHT","date":"2015-09-08","pret":-0.00405,"close":43.54}
{"ticker":"UHT","date":"2015-09-09","pret":-0.01498,"close":43.61}
{"ticker":"UHT","date":"2015-09-10","pret":-0.00803,"close":43.63}
{"ticker":"UHT","date":"2015-09-11","pret":0.00597,"close":44.79}
{"ticker":"UHT","date":"2015-09-14","pret":0.03312,"close":44.54}
{"ticker":"UHT","date":"2015-09-15","pret":-0.00578,"close":44.91}
{"ticker":"UHT","date":"2015-09-16","pret":0.00489,"close":45.81}
{"ticker":"UHT","date":"2015-09-17","pret":0.00685,"close":46.14}
{"ticker":"UHT","date":"2015-09-18","pret":0.00965,"close":47.15}
{"ticker":"UHT","date":"2015-09-21","pret":0.03051,"close":47.41}
{"ticker":"UHT","date":"2015-09-22","pret":-0.00658,"close":46.55}
{"ticker":"UHT","date":"2015-09-23","pret":-0.00406,"close":47.9}
{"ticker":"UHT","date":"2015-09-24","pret":0.0176,"close":47.33}
{"ticker":"UHT","date":"2015-09-25","pret":0.00042,"close":47.69}
{"ticker":"UHT","date":"2015-09-28","pret":-0.00063,"close":46.95}
{"ticker":"UHT","date":"2015-09-29","pret":-0.01461,"close":47.12}
{"ticker":"UHT","date":"2015-09-30","pret":0.00786,"close":46.94}
{"ticker":"UHT","date":"2015-10-01","pret":-0.00064,"close":46.96}
{"ticker":"UHT","date":"2015-10-02","pret":-0.01,"close":46.76}
{"ticker":"UHT","date":"2015-10-05","pret":0.00448,"close":47.92}
{"ticker":"UHT","date":"2015-10-06","pret":0.01689,"close":47.26}
{"ticker":"UHT","date":"2015-10-07","pret":-0.00672,"close":48.65}
{"ticker":"UHT","date":"2015-10-08","pret":0.02169,"close":48.65}
{"ticker":"UHT","date":"2015-10-09","pret":0.00699,"close":48}
{"ticker":"UHT","date":"2015-10-12","pret":-0.01882,"close":49.47}
{"ticker":"UHT","date":"2015-10-13","pret":0.03063,"close":48.6}
{"ticker":"UHT","date":"2015-10-14","pret":-0.01962,"close":47.86}
{"ticker":"UHT","date":"2015-10-15","pret":-0.00517,"close":49.12}
{"ticker":"UHT","date":"2015-10-16","pret":0.0185,"close":49.45}
{"ticker":"UHT","date":"2015-10-19","pret":0.00872,"close":50.73}
{"ticker":"UHT","date":"2015-10-20","pret":0.02454,"close":51.03}
{"ticker":"UHT","date":"2015-10-21","pret":0.00824,"close":50.94}
{"ticker":"UHT","date":"2015-10-22","pret":-0.00235,"close":51.75}
{"ticker":"UHT","date":"2015-10-23","pret":0.00586,"close":50.98}
{"ticker":"UHT","date":"2015-10-26","pret":-0.00468,"close":50.65}
{"ticker":"UHT","date":"2015-10-27","pret":-0.00963,"close":50.42}
{"ticker":"UHT","date":"2015-10-28","pret":-0.00436,"close":51.19}
{"ticker":"UHT","date":"2015-10-29","pret":0.01242,"close":50.38}
{"ticker":"UHT","date":"2015-10-30","pret":-0.00846,"close":49.69}
{"ticker":"UHT","date":"2015-11-02","pret":-0.01413,"close":50.28}
{"ticker":"UHT","date":"2015-11-03","pret":0.0054,"close":49.92}
{"ticker":"UHT","date":"2015-11-04","pret":-0.005,"close":49.76}
{"ticker":"UHT","date":"2015-11-05","pret":-0.00221,"close":50.03}
{"ticker":"UHT","date":"2015-11-06","pret":-0.00382,"close":48.75}
{"ticker":"UHT","date":"2015-11-09","pret":-0.02139,"close":47.75}
{"ticker":"UHT","date":"2015-11-10","pret":-0.01348,"close":48.62}
{"ticker":"UHT","date":"2015-11-11","pret":0.01574,"close":48.74}
{"ticker":"UHT","date":"2015-11-12","pret":-0.00103,"close":48.51}
{"ticker":"UHT","date":"2015-11-13","pret":0,"close":47.96}
{"ticker":"UHT","date":"2015-11-16","pret":-0.01346,"close":49.25}
{"ticker":"UHT","date":"2015-11-17","pret":0.02471,"close":49.32}
{"ticker":"UHT","date":"2015-11-18","pret":0.00689,"close":49.72}
{"ticker":"UHT","date":"2015-11-19","pret":0.00262,"close":50.16}
{"ticker":"UHT","date":"2015-11-20","pret":0.01241,"close":51.14}
{"ticker":"UHT","date":"2015-11-23","pret":0.02165,"close":51.17}
{"ticker":"UHT","date":"2015-11-24","pret":-0.01018,"close":50.83}
{"ticker":"UHT","date":"2015-11-25","pret":-0.00177,"close":50.89}
{"ticker":"UHT","date":"2015-11-26"}
{"ticker":"UHT","date":"2015-11-27","pret":0.00315,"close":52.95}
{"ticker":"UHT","date":"2015-11-30","pret":0.0374,"close":52.69}
{"ticker":"UHT","date":"2015-12-01","pret":-0.00284,"close":53.4}
{"ticker":"UHT","date":"2015-12-02","pret":0.00756,"close":52.27}
{"ticker":"UHT","date":"2015-12-03","pret":-0.01901,"close":51.29}
{"ticker":"UHT","date":"2015-12-04","pret":-0.01586,"close":50.91}
{"ticker":"UHT","date":"2015-12-07","pret":-0.00685,"close":51.24}
{"ticker":"UHT","date":"2015-12-08","pret":0.00255,"close":50.94}
{"ticker":"UHT","date":"2015-12-09","pret":-0.00334,"close":50.58}
{"ticker":"UHT","date":"2015-12-10","pret":-0.00414,"close":50.15}
{"ticker":"UHT","date":"2015-12-11","pret":-0.02033,"close":50.59}
{"ticker":"UHT","date":"2015-12-14","pret":0.01459,"close":49.87}
{"ticker":"UHT","date":"2015-12-15","pret":-0.00777,"close":50.15}
{"ticker":"UHT","date":"2015-12-16","pret":0.00995,"close":50.96}
{"ticker":"UHT","date":"2015-12-17"}
{"ticker":"UHT","date":"2015-12-18","pret":-0.00715,"close":49.15}
{"ticker":"UHT","date":"2015-12-21","pret":-0.01366,"close":49.07}
{"ticker":"UHT","date":"2015-12-22","pret":-0.00385,"close":49.5}
{"ticker":"UHT","date":"2015-12-23","pret":0.01631,"close":49.84}
{"ticker":"UHT","date":"2015-12-24","pret":-0.00621,"close":49.78}
{"ticker":"UHT","date":"2015-12-28","pret":0.00201,"close":50.93}
{"ticker":"UHT","date":"2015-12-29","pret":0.02339,"close":51.57}
{"ticker":"UHT","date":"2015-12-30","pret":0.01149,"close":51.14}
{"ticker":"UHT","date":"2015-12-31","pret":-0.00427,"close":50.01}
{"ticker":"UHT","date":"2016-01-04","pret":-0.03947,"close":48.84}
{"ticker":"UHT","date":"2016-01-05","pret":-0.0065,"close":50.33}
{"ticker":"UIHC","date":"2015-01-02","pret":0.02811,"close":21.17}
{"ticker":"UIHC","date":"2015-01-05","pret":-0.04697,"close":21.25}
{"ticker":"UIHC","date":"2015-01-06","pret":0.01183,"close":21.15}
{"ticker":"UIHC","date":"2015-01-07","pret":0.00329,"close":21.02}
{"ticker":"UIHC","date":"2015-01-08","pret":-0.01037,"close":21.75}
{"ticker":"UIHC","date":"2015-01-09","pret":0.03264,"close":21.68}
{"ticker":"UIHC","date":"2015-01-12","pret":-0.00968,"close":21.49}
{"ticker":"UIHC","date":"2015-01-13","pret":0.00646,"close":21.98}
{"ticker":"UIHC","date":"2015-01-14","pret":0.00368,"close":22.25}
{"ticker":"UIHC","date":"2015-01-15","pret":0.02848,"close":22.72}
{"ticker":"UIHC","date":"2015-01-16","pret":0.01196,"close":22.87}
{"ticker":"UIHC","date":"2015-01-20","pret":0.00964,"close":23.31}
{"ticker":"UIHC","date":"2015-01-21","pret":0.01944,"close":23.28}
{"ticker":"UIHC","date":"2015-01-22","pret":0.00852,"close":23.75}
{"ticker":"UIHC","date":"2015-01-23","pret":0.01138,"close":23.51}
{"ticker":"UIHC","date":"2015-01-26","pret":-0.00969,"close":23.93}
{"ticker":"UIHC","date":"2015-01-27","pret":0.01178,"close":23.78}
{"ticker":"UIHC","date":"2015-01-28","pret":0.03978,"close":25.32}
{"ticker":"UIHC","date":"2015-01-29","pret":0.02345,"close":25.63}
{"ticker":"UIHC","date":"2015-01-30","pret":0.01055,"close":24.43}
{"ticker":"UIHC","date":"2015-02-02","pret":-0.0441,"close":25.79}
{"ticker":"UIHC","date":"2015-02-03","pret":0.04836,"close":26.89}
{"ticker":"UIHC","date":"2015-02-04","pret":0.0557,"close":27.95}
{"ticker":"UIHC","date":"2015-02-05","pret":0.02851,"close":27.84}
{"ticker":"UIHC","date":"2015-02-06","pret":-0.00249,"close":28.09}
{"ticker":"UIHC","date":"2015-02-09","pret":0.00178,"close":27.58}
{"ticker":"UIHC","date":"2015-02-10","pret":-0.01362,"close":27.75}
{"ticker":"UIHC","date":"2015-02-11","pret":0.00612,"close":27.38}
{"ticker":"UIHC","date":"2015-02-12","pret":-0.00576,"close":27.74}
{"ticker":"UIHC","date":"2015-02-13","pret":0.00719,"close":27.4}
{"ticker":"UIHC","date":"2015-02-17","pret":0.00714,"close":27.64}
{"ticker":"UIHC","date":"2015-02-18","pret":-0.01722,"close":25.46}
{"ticker":"UIHC","date":"2015-02-19","pret":-0.04476,"close":22.44}
{"ticker":"UIHC","date":"2015-02-20","pret":-0.17126,"close":22.97}
{"ticker":"UIHC","date":"2015-02-23","pret":0.03225,"close":24.14}
{"ticker":"UIHC","date":"2015-02-24","pret":0.04838,"close":24.55}
{"ticker":"UIHC","date":"2015-02-25","pret":0.01317,"close":24.04}
{"ticker":"UIHC","date":"2015-02-26","pret":-0.01483,"close":24.7}
{"ticker":"UIHC","date":"2015-02-27","pret":0.02661,"close":24.41}
{"ticker":"UIHC","date":"2015-03-02","pret":-0.01876,"close":25.41}
{"ticker":"UIHC","date":"2015-03-03","pret":0.03797,"close":24.47}
{"ticker":"UIHC","date":"2015-03-04","pret":-0.03059,"close":23.56}
{"ticker":"UIHC","date":"2015-03-05","pret":-0.02902,"close":23.65}
{"ticker":"UIHC","date":"2015-03-06","pret":-0.00675,"close":23.41}
{"ticker":"UIHC","date":"2015-03-09","pret":-0.01322,"close":22.76}
{"ticker":"UIHC","date":"2015-03-10","pret":-0.03494,"close":22.58}
{"ticker":"UIHC","date":"2015-03-11","pret":0.01368,"close":22.9}
{"ticker":"UIHC","date":"2015-03-12","pret":0.00656,"close":23}
{"ticker":"UIHC","date":"2015-03-13","pret":-0.00131,"close":23.39}
{"ticker":"UIHC","date":"2015-03-16","pret":0.02838,"close":23.54}
{"ticker":"UIHC","date":"2015-03-17","pret":-0.0098,"close":22.75}
{"ticker":"UIHC","date":"2015-03-18","pret":-0.03308,"close":21.86}
{"ticker":"UIHC","date":"2015-03-19","pret":-0.03238,"close":22.49}
{"ticker":"UIHC","date":"2015-03-20","pret":0.03459,"close":22.45}
{"ticker":"UIHC","date":"2015-03-23","pret":-0.00664,"close":22.93}
{"ticker":"UIHC","date":"2015-03-24","pret":0.01762,"close":22.7}
{"ticker":"UIHC","date":"2015-03-25","pret":-0.00569,"close":22.57}
{"ticker":"UIHC","date":"2015-03-26","pret":-0.01594,"close":22.27}
{"ticker":"UIHC","date":"2015-03-27","pret":-0.00852,"close":22.07}
{"ticker":"UIHC","date":"2015-03-30","pret":-0.01177,"close":22}
{"ticker":"UIHC","date":"2015-03-31","pret":-0.00731,"close":22.5}
{"ticker":"UIHC","date":"2015-04-01","pret":0.02536,"close":22.81}
{"ticker":"UIHC","date":"2015-04-02","pret":0.01553,"close":22.36}
{"ticker":"UIHC","date":"2015-04-06","pret":-0.02452,"close":22.4}
{"ticker":"UIHC","date":"2015-04-07","pret":0.00719,"close":22.35}
{"ticker":"UIHC","date":"2015-04-08","pret":-0.0009,"close":22.37}
{"ticker":"UIHC","date":"2015-04-09","pret":-0.0063,"close":21.36}
{"ticker":"UIHC","date":"2015-04-10","pret":-0.03864,"close":20.49}
{"ticker":"UIHC","date":"2015-04-13","pret":-0.04264,"close":21.4}
{"ticker":"UIHC","date":"2015-04-14","pret":0.04358,"close":21.36}
{"ticker":"UIHC","date":"2015-04-15","pret":0.00047,"close":21.79}
{"ticker":"UIHC","date":"2015-04-16","pret":0.01672,"close":21.17}
{"ticker":"UIHC","date":"2015-04-17","pret":-0.03277,"close":20.24}
{"ticker":"UIHC","date":"2015-04-20","pret":-0.03487,"close":20.75}
{"ticker":"UIHC","date":"2015-04-21","pret":0.02675,"close":20.6}
{"ticker":"UIHC","date":"2015-04-22","pret":-0.01499,"close":20.78}
{"ticker":"UIHC","date":"2015-04-23","pret":0.01162,"close":20.99}
{"ticker":"UIHC","date":"2015-04-24","pret":0.00815,"close":21.02}
{"ticker":"UIHC","date":"2015-04-27","pret":0.00429,"close":19.61}
{"ticker":"UIHC","date":"2015-04-28","pret":-0.07144,"close":20.28}
{"ticker":"UIHC","date":"2015-04-29","pret":0.02919,"close":19.8}
{"ticker":"UIHC","date":"2015-04-30","pret":-0.06666,"close":16.63}
{"ticker":"UIHC","date":"2015-05-01","pret":-0.08403,"close":16.89}
{"ticker":"UIHC","date":"2015-05-04","pret":-0.02334,"close":16.94}
{"ticker":"UIHC","date":"2015-05-05","pret":-0.00236,"close":16.18}
{"ticker":"UIHC","date":"2015-05-06","pret":-0.04478,"close":16.14}
{"ticker":"UIHC","date":"2015-05-07","pret":0.01413,"close":17}
{"ticker":"UIHC","date":"2015-05-08","pret":0.03948,"close":16.77}
{"ticker":"UIHC","date":"2015-05-11","pret":-0.07109,"close":15.81}
{"ticker":"UIHC","date":"2015-05-12","pret":-0.01013,"close":15.97}
{"ticker":"UIHC","date":"2015-05-13","pret":0.0189,"close":15.8}
{"ticker":"UIHC","date":"2015-05-14","pret":-0.00941,"close":15.52}
{"ticker":"UIHC","date":"2015-05-15","pret":-0.02101,"close":15.87}
{"ticker":"UIHC","date":"2015-05-18","pret":0.02101,"close":16.15}
{"ticker":"UIHC","date":"2015-05-19","pret":0.03772,"close":16.34}
{"ticker":"UIHC","date":"2015-05-20","pret":-0.00853,"close":15.25}
{"ticker":"UIHC","date":"2015-05-21","pret":-0.06904,"close":15.04}
{"ticker":"UIHC","date":"2015-05-22","pret":-0.01254,"close":15.05}
{"ticker":"UIHC","date":"2015-05-26","pret":-0.00867,"close":14.66}
{"ticker":"UIHC","date":"2015-05-27","pret":-0.01689,"close":14.01}
{"ticker":"UIHC","date":"2015-05-28","pret":-0.03889,"close":14.5}
{"ticker":"UIHC","date":"2015-05-29","pret":0.02448,"close":14.42}
{"ticker":"UIHC","date":"2015-06-01","pret":-0.00138,"close":14.91}
{"ticker":"UIHC","date":"2015-06-02","pret":0.01783,"close":14.65}
{"ticker":"UIHC","date":"2015-06-03","pret":0.00204,"close":14.39}
{"ticker":"UIHC","date":"2015-06-04","pret":-0.02542,"close":14.61}
{"ticker":"UIHC","date":"2015-06-05","pret":0.01588,"close":14.43}
{"ticker":"UIHC","date":"2015-06-08","pret":-0.01658,"close":14.2}
{"ticker":"UIHC","date":"2015-06-09","pret":-0.0112,"close":13.92}
{"ticker":"UIHC","date":"2015-06-10","pret":-0.01561,"close":14.08}
{"ticker":"UIHC","date":"2015-06-11","pret":0.00926,"close":14.22}
{"ticker":"UIHC","date":"2015-06-12","pret":0.00777,"close":14.38}
{"ticker":"UIHC","date":"2015-06-15","pret":0.0195,"close":14.65}
{"ticker":"UIHC","date":"2015-06-16","pret":0.00413,"close":15.13}
{"ticker":"UIHC","date":"2015-06-17","pret":0.04499,"close":15.35}
{"ticker":"UIHC","date":"2015-06-18","pret":0.00459,"close":15.58}
{"ticker":"UIHC","date":"2015-06-19","pret":0.02134,"close":15.35}
{"ticker":"UIHC","date":"2015-06-22","pret":-0.01353,"close":15.51}
{"ticker":"UIHC","date":"2015-06-23","pret":0.0084,"close":15.99}
{"ticker":"UIHC","date":"2015-06-24","pret":0.02477,"close":15.72}
{"ticker":"UIHC","date":"2015-06-25","pret":-0.01199,"close":15.76}
{"ticker":"UIHC","date":"2015-06-26","pret":0.00064,"close":15.89}
{"ticker":"UIHC","date":"2015-06-29","pret":0,"close":15.82}
{"ticker":"UIHC","date":"2015-06-30","pret":0.00696,"close":15.54}
{"ticker":"UIHC","date":"2015-07-01","pret":-0.00886,"close":15.9}
{"ticker":"UIHC","date":"2015-07-02","pret":0.01389,"close":16.03}
{"ticker":"UIHC","date":"2015-07-06","pret":-0.00692,"close":15.93}
{"ticker":"UIHC","date":"2015-07-07","pret":0.00252,"close":16.05}
{"ticker":"UIHC","date":"2015-07-08","pret":0.0044,"close":15.69}
{"ticker":"UIHC","date":"2015-07-09","pret":-0.00945,"close":15.81}
{"ticker":"UIHC","date":"2015-07-10","pret":0.00505,"close":16.49}
{"ticker":"UIHC","date":"2015-07-13","pret":0.03891,"close":16.21}
{"ticker":"UIHC","date":"2015-07-14","pret":-0.01526,"close":16.54}
{"ticker":"UIHC","date":"2015-07-15","pret":0.01707,"close":16.65}
{"ticker":"UIHC","date":"2015-07-16","pret":0.00783,"close":16.68}
{"ticker":"UIHC","date":"2015-07-17","pret":0.0006,"close":16.68}
{"ticker":"UIHC","date":"2015-07-20","pret":0.00359,"close":16.5}
{"ticker":"UIHC","date":"2015-07-21","pret":-0.01687,"close":16.1}
{"ticker":"UIHC","date":"2015-07-22","pret":-0.02336,"close":16.14}
{"ticker":"UIHC","date":"2015-07-23","pret":0.00928,"close":15.88}
{"ticker":"UIHC","date":"2015-07-24","pret":-0.01928,"close":15.8}
{"ticker":"UIHC","date":"2015-07-27","pret":-0.00883,"close":15.83}
{"ticker":"UIHC","date":"2015-07-28","pret":0.00946,"close":16.12}
{"ticker":"UIHC","date":"2015-07-29","pret":0.01372,"close":16.07}
{"ticker":"UIHC","date":"2015-07-30","pret":-0.01121,"close":16}
{"ticker":"UIHC","date":"2015-07-31","pret":0.005,"close":16.06}
{"ticker":"UIHC","date":"2015-08-03","pret":0.01177,"close":16.62}
{"ticker":"UIHC","date":"2015-08-04","pret":-0.04021,"close":14.32}
{"ticker":"UIHC","date":"2015-08-05","pret":-0.08911,"close":14.37}
{"ticker":"UIHC","date":"2015-08-06","pret":0.00559,"close":13.58}
{"ticker":"UIHC","date":"2015-08-07","pret":-0.05663,"close":13.91}
{"ticker":"UIHC","date":"2015-08-10","pret":0.0305,"close":14.17}
{"ticker":"UIHC","date":"2015-08-11","pret":0,"close":14.5}
{"ticker":"UIHC","date":"2015-08-12","pret":0.03099,"close":14.43}
{"ticker":"UIHC","date":"2015-08-13","pret":-0.00069,"close":14.39}
{"ticker":"UIHC","date":"2015-08-14","pret":-0.00139,"close":14.36}
{"ticker":"UIHC","date":"2015-08-17","pret":-0.00627,"close":14.32}
{"ticker":"UIHC","date":"2015-08-18","pret":-0.0007,"close":14.2}
{"ticker":"UIHC","date":"2015-08-19","pret":-0.01694,"close":14.04}
{"ticker":"UIHC","date":"2015-08-20","pret":-0.00356,"close":14.09}
{"ticker":"UIHC","date":"2015-08-21","pret":-0.01005,"close":13.86}
{"ticker":"UIHC","date":"2015-08-24","pret":-0.01967,"close":13}
{"ticker":"UIHC","date":"2015-08-25","pret":-0.01259,"close":13.17}
{"ticker":"UIHC","date":"2015-08-26","pret":0.00149,"close":13.18}
{"ticker":"UIHC","date":"2015-08-27","pret":-0.01047,"close":12.88}
{"ticker":"UIHC","date":"2015-08-28","pret":-0.03054,"close":12.96}
{"ticker":"UIHC","date":"2015-08-31","pret":-0.00778,"close":13.14}
{"ticker":"UIHC","date":"2015-09-01","pret":0.01088,"close":12.75}
{"ticker":"UIHC","date":"2015-09-02","pret":-0.00387,"close":12.8}
{"ticker":"UIHC","date":"2015-09-03","pret":-0.00311,"close":12.77}
{"ticker":"UIHC","date":"2015-09-04","pret":-0.01648,"close":12.65}
{"ticker":"UIHC","date":"2015-09-08","pret":0.01336,"close":13.02}
{"ticker":"UIHC","date":"2015-09-09","pret":0.02391,"close":13.13}
{"ticker":"UIHC","date":"2015-09-10","pret":0.00152,"close":13.17}
{"ticker":"UIHC","date":"2015-09-11","pret":-0.00381,"close":13.16}
{"ticker":"UIHC","date":"2015-09-14","pret":0.01064,"close":13.08}
{"ticker":"UIHC","date":"2015-09-15","pret":-0.00988,"close":13.03}
{"ticker":"UIHC","date":"2015-09-16","pret":-0.00766,"close":12.98}
{"ticker":"UIHC","date":"2015-09-17","pret":-0.00154,"close":13.23}
{"ticker":"UIHC","date":"2015-09-18","pret":0.00691,"close":13.62}
{"ticker":"UIHC","date":"2015-09-21","pret":0.04635,"close":13.4}
{"ticker":"UIHC","date":"2015-09-22","pret":-0.0244,"close":12.99}
{"ticker":"UIHC","date":"2015-09-23","pret":-0.02963,"close":12.67}
{"ticker":"UIHC","date":"2015-09-24","pret":-0.03133,"close":12.41}
{"ticker":"UIHC","date":"2015-09-25","pret":-0.00478,"close":12.76}
{"ticker":"UIHC","date":"2015-09-28","pret":0.01507,"close":12.49}
{"ticker":"UIHC","date":"2015-09-29","pret":-0.01587,"close":12.93}
{"ticker":"UIHC","date":"2015-09-30","pret":0.04076,"close":13.15}
{"ticker":"UIHC","date":"2015-10-01","pret":0.00689,"close":13.18}
{"ticker":"UIHC","date":"2015-10-02","pret":0,"close":13.01}
{"ticker":"UIHC","date":"2015-10-05","pret":0.00152,"close":13.91}
{"ticker":"UIHC","date":"2015-10-06","pret":0.05555,"close":13.49}
{"ticker":"UIHC","date":"2015-10-07","pret":-0.02259,"close":14.25}
{"ticker":"UIHC","date":"2015-10-08","pret":0.04397,"close":14.24}
{"ticker":"UIHC","date":"2015-10-09","pret":0.00703,"close":14.49}
{"ticker":"UIHC","date":"2015-10-12","pret":0.01736,"close":14.82}
{"ticker":"UIHC","date":"2015-10-13","pret":0.01706,"close":14.33}
{"ticker":"UIHC","date":"2015-10-14","pret":-0.03442,"close":14.57}
{"ticker":"UIHC","date":"2015-10-15","pret":0.02421,"close":14.91}
{"ticker":"UIHC","date":"2015-10-16","pret":0.02297,"close":15.13}
{"ticker":"UIHC","date":"2015-10-19","pret":0.01261,"close":15.77}
{"ticker":"UIHC","date":"2015-10-20","pret":0.02733,"close":15.26}
{"ticker":"UIHC","date":"2015-10-21","pret":-0.01618,"close":15.02}
{"ticker":"UIHC","date":"2015-10-22","pret":-0.01843,"close":15.54}
{"ticker":"UIHC","date":"2015-10-23","pret":0.03653,"close":15.5}
{"ticker":"UIHC","date":"2015-10-26","pret":-0.00514,"close":15.63}
{"ticker":"UIHC","date":"2015-10-27","pret":-0.00193,"close":14.96}
{"ticker":"UIHC","date":"2015-10-28","pret":-0.03212,"close":15.58}
{"ticker":"UIHC","date":"2015-10-29","pret":0.06387,"close":17.43}
{"ticker":"UIHC","date":"2015-10-30","pret":0.08158,"close":16.52}
{"ticker":"UIHC","date":"2015-11-02","pret":-0.0496,"close":17.91}
{"ticker":"UIHC","date":"2015-11-03","pret":0.08691,"close":18.23}
{"ticker":"UIHC","date":"2015-11-04","pret":0.01651,"close":18.14}
{"ticker":"UIHC","date":"2015-11-05","pret":-0.00877,"close":18.87}
{"ticker":"UIHC","date":"2015-11-06","pret":0.03888,"close":19.23}
{"ticker":"UIHC","date":"2015-11-09","pret":0.02459,"close":19.25}
{"ticker":"UIHC","date":"2015-11-10","pret":-0.00987,"close":19.39}
{"ticker":"UIHC","date":"2015-11-11","pret":0.01142,"close":19.36}
{"ticker":"UIHC","date":"2015-11-12","pret":-0.0109,"close":18.63}
{"ticker":"UIHC","date":"2015-11-13","pret":-0.03558,"close":18.75}
{"ticker":"UIHC","date":"2015-11-16","pret":0.00968,"close":18.77}
{"ticker":"UIHC","date":"2015-11-17","pret":0.00747,"close":18.22}
{"ticker":"UIHC","date":"2015-11-18","pret":-0.03021,"close":18.86}
{"ticker":"UIHC","date":"2015-11-19","pret":0.03233,"close":18.59}
{"ticker":"UIHC","date":"2015-11-20","pret":-0.00959,"close":18.34}
{"ticker":"UIHC","date":"2015-11-23","pret":-0.01674,"close":18.71}
{"ticker":"UIHC","date":"2015-11-24","pret":0.0119,"close":19.02}
{"ticker":"UIHC","date":"2015-11-25","pret":0.02287,"close":18.88}
{"ticker":"UIHC","date":"2015-11-26"}
{"ticker":"UIHC","date":"2015-11-27","pret":-0.00686,"close":18.74}
{"ticker":"UIHC","date":"2015-11-30","pret":-0.00478,"close":18.94}
{"ticker":"UIHC","date":"2015-12-01","pret":0.00636,"close":18.95}
{"ticker":"UIHC","date":"2015-12-02","pret":-0.00053,"close":18.69}
{"ticker":"UIHC","date":"2015-12-03","pret":-0.00903,"close":18.59}
{"ticker":"UIHC","date":"2015-12-04","pret":-0.00911,"close":18.87}
{"ticker":"UIHC","date":"2015-12-07","pret":0.01337,"close":18.43}
{"ticker":"UIHC","date":"2015-12-08","pret":-0.03076,"close":18.29}
{"ticker":"UIHC","date":"2015-12-09","pret":0.0011,"close":18.23}
{"ticker":"UIHC","date":"2015-12-10","pret":-0.00439,"close":18.4}
{"ticker":"UIHC","date":"2015-12-11","pret":-0.00551,"close":17.6}
{"ticker":"UIHC","date":"2015-12-14","pret":-0.02632,"close":17.8}
{"ticker":"UIHC","date":"2015-12-15","pret":0.018,"close":18.39}
{"ticker":"UIHC","date":"2015-12-16","pret":0.02912,"close":18.63}
{"ticker":"UIHC","date":"2015-12-17"}
{"ticker":"UIHC","date":"2015-12-18","pret":0.02354,"close":17.79}
{"ticker":"UIHC","date":"2015-12-21","pret":-0.05601,"close":17.49}
{"ticker":"UIHC","date":"2015-12-22","pret":-0.01863,"close":17.66}
{"ticker":"UIHC","date":"2015-12-23","pret":0.01583,"close":17.99}
{"ticker":"UIHC","date":"2015-12-24","pret":0.00671,"close":18.16}
{"ticker":"UIHC","date":"2015-12-28","pret":0.00389,"close":17.97}
{"ticker":"UIHC","date":"2015-12-29","pret":0.00166,"close":17.99}
{"ticker":"UIHC","date":"2015-12-30","pret":-0.00667,"close":17.79}
{"ticker":"UIHC","date":"2015-12-31","pret":-0.01348,"close":17.1}
{"ticker":"UIHC","date":"2016-01-04","pret":-0.04984,"close":17.05}
{"ticker":"UIHC","date":"2016-01-05","pret":0.01767,"close":16.55}
{"ticker":"UIL","date":"2015-01-02","pret":-0.02754,"close":44.3}
{"ticker":"UIL","date":"2015-01-05","pret":0.01206,"close":43.58}
{"ticker":"UIL","date":"2015-01-06","pret":-0.01252,"close":43.33}
{"ticker":"UIL","date":"2015-01-07","pret":-0.0039,"close":44.06}
{"ticker":"UIL","date":"2015-01-08","pret":0.01528,"close":44.46}
{"ticker":"UIL","date":"2015-01-09","pret":0.00902,"close":44.42}
{"ticker":"UIL","date":"2015-01-12","pret":-0.01378,"close":43.88}
{"ticker":"UIL","date":"2015-01-13","pret":0.00703,"close":44.8}
{"ticker":"UIL","date":"2015-01-14","pret":0.00541,"close":45.56}
{"ticker":"UIL","date":"2015-01-15","pret":0.02638,"close":45.74}
{"ticker":"UIL","date":"2015-01-16","pret":-0.00461,"close":46.44}
{"ticker":"UIL","date":"2015-01-20","pret":0.02368,"close":46.35}
{"ticker":"UIL","date":"2015-01-21","pret":-0.01036,"close":46.46}
{"ticker":"UIL","date":"2015-01-22","pret":0.014,"close":46.64}
{"ticker":"UIL","date":"2015-01-23","pret":-0.00236,"close":47.35}
{"ticker":"UIL","date":"2015-01-26","pret":0.01109,"close":47.32}
{"ticker":"UIL","date":"2015-01-27","pret":-0.00255,"close":47.34}
{"ticker":"UIL","date":"2015-01-28","pret":0.00784,"close":46.68}
{"ticker":"UIL","date":"2015-01-29","pret":-0.01595,"close":47.36}
{"ticker":"UIL","date":"2015-01-30","pret":0.01108,"close":46}
{"ticker":"UIL","date":"2015-02-02","pret":-0.02598,"close":46.07}
{"ticker":"UIL","date":"2015-02-03","pret":0.00087,"close":46.27}
{"ticker":"UIL","date":"2015-02-04","pret":0.00369,"close":45.52}
{"ticker":"UIL","date":"2015-02-05","pret":-0.01264,"close":46.01}
{"ticker":"UIL","date":"2015-02-06","pret":0.00612,"close":43.56}
{"ticker":"UIL","date":"2015-02-09","pret":-0.05235,"close":42.66}
{"ticker":"UIL","date":"2015-02-10","pret":-0.01878,"close":43.44}
{"ticker":"UIL","date":"2015-02-11","pret":0.0144,"close":42.7}
{"ticker":"UIL","date":"2015-02-12","pret":-0.01417,"close":42.8}
{"ticker":"UIL","date":"2015-02-13","pret":-0.00258,"close":42.08}
{"ticker":"UIL","date":"2015-02-17","pret":-0.01251,"close":42.04}
{"ticker":"UIL","date":"2015-02-18","pret":-0.00024,"close":42.83}
{"ticker":"UIL","date":"2015-02-19","pret":0.01392,"close":42.44}
{"ticker":"UIL","date":"2015-02-20","pret":-0.00446,"close":42.23}
{"ticker":"UIL","date":"2015-02-23","pret":-0.00661,"close":42.59}
{"ticker":"UIL","date":"2015-02-24","pret":0.00896,"close":42.38}
{"ticker":"UIL","date":"2015-02-25","pret":-0.00212,"close":42.33}
{"ticker":"UIL","date":"2015-02-26","pret":0.17247,"close":52.07}
{"ticker":"UIL","date":"2015-02-27","pret":0.01611,"close":50.55}
{"ticker":"UIL","date":"2015-03-02","pret":-0.02187,"close":50.5}
{"ticker":"UIL","date":"2015-03-03","pret":0.00219,"close":50.4}
{"ticker":"UIL","date":"2015-03-04","pret":-0.00458,"close":50.62}
{"ticker":"UIL","date":"2015-03-05","pret":0.01506,"close":50.61}
{"ticker":"UIL","date":"2015-03-06","pret":-0.02691,"close":49.1}
{"ticker":"UIL","date":"2015-03-09","pret":-0.0124,"close":49.59}
{"ticker":"UIL","date":"2015-03-10","pret":0.00632,"close":49.46}
{"ticker":"UIL","date":"2015-03-11","pret":0.00648,"close":49.23}
{"ticker":"UIL","date":"2015-03-12","pret":-0.00162,"close":49.77}
{"ticker":"UIL","date":"2015-03-13","pret":0.00222,"close":49.38}
{"ticker":"UIL","date":"2015-03-16","pret":-0.00222,"close":49.41}
{"ticker":"UIL","date":"2015-03-17","pret":-0.00081,"close":48.9}
{"ticker":"UIL","date":"2015-03-18","pret":-0.01017,"close":48.78}
{"ticker":"UIL","date":"2015-03-19","pret":-0.00595,"close":49.02}
{"ticker":"UIL","date":"2015-03-20","pret":0.01713,"close":49.82}
{"ticker":"UIL","date":"2015-03-23","pret":0.00585,"close":49.83}
{"ticker":"UIL","date":"2015-03-24","pret":0.0004,"close":49.99}
{"ticker":"UIL","date":"2015-03-25","pret":0.0084,"close":49.16}
{"ticker":"UIL","date":"2015-03-26","pret":-0.02135,"close":49.76}
{"ticker":"UIL","date":"2015-03-27","pret":0.01576,"close":50.24}
{"ticker":"UIL","date":"2015-03-30","pret":0.01294,"close":50.83}
{"ticker":"UIL","date":"2015-03-31","pret":0.00415,"close":51.42}
{"ticker":"UIL","date":"2015-04-01","pret":0.01156,"close":51.06}
{"ticker":"UIL","date":"2015-04-02","pret":-0.0041,"close":50.81}
{"ticker":"UIL","date":"2015-04-06","pret":-0.00766,"close":51.2}
{"ticker":"UIL","date":"2015-04-07","pret":0.00707,"close":50.9}
{"ticker":"UIL","date":"2015-04-08","pret":-0.00235,"close":51.01}
{"ticker":"UIL","date":"2015-04-09","pret":-0.00098,"close":51.05}
{"ticker":"UIL","date":"2015-04-10","pret":0.00646,"close":51.18}
{"ticker":"UIL","date":"2015-04-13","pret":-0.0043,"close":51.02}
{"ticker":"UIL","date":"2015-04-14","pret":0.00039,"close":51.07}
{"ticker":"UIL","date":"2015-04-15","pret":-0.00176,"close":50.74}
{"ticker":"UIL","date":"2015-04-16","pret":-0.00551,"close":50.2}
{"ticker":"UIL","date":"2015-04-17","pret":-0.0119,"close":49.78}
{"ticker":"UIL","date":"2015-04-20","pret":-0.0038,"close":49.94}
{"ticker":"UIL","date":"2015-04-21","pret":0.0032,"close":49.87}
{"ticker":"UIL","date":"2015-04-22","pret":-0.0038,"close":50.64}
{"ticker":"UIL","date":"2015-04-23","pret":0.01631,"close":50.73}
{"ticker":"UIL","date":"2015-04-24","pret":0.00413,"close":50.95}
{"ticker":"UIL","date":"2015-04-27","pret":0.00646,"close":50.25}
{"ticker":"UIL","date":"2015-04-28","pret":-0.01991,"close":50.89}
{"ticker":"UIL","date":"2015-04-29","pret":0.00892,"close":50.75}
{"ticker":"UIL","date":"2015-04-30","pret":-0.00316,"close":49.88}
{"ticker":"UIL","date":"2015-05-01","pret":-0.01777,"close":49.76}
{"ticker":"UIL","date":"2015-05-04","pret":0.00302,"close":49.75}
{"ticker":"UIL","date":"2015-05-05","pret":-0.00362,"close":48.99}
{"ticker":"UIL","date":"2015-05-06","pret":-0.01278,"close":48.7}
{"ticker":"UIL","date":"2015-05-07","pret":-0.00409,"close":48.55}
{"ticker":"UIL","date":"2015-05-08","pret":0.00225,"close":48.83}
{"ticker":"UIL","date":"2015-05-11","pret":-0.00472,"close":48.83}
{"ticker":"UIL","date":"2015-05-12","pret":0.00021,"close":48.82}
{"ticker":"UIL","date":"2015-05-13","pret":0.00492,"close":48.83}
{"ticker":"UIL","date":"2015-05-14","pret":0.00143,"close":49.85}
{"ticker":"UIL","date":"2015-05-15","pret":0.01781,"close":49.8}
{"ticker":"UIL","date":"2015-05-18","pret":-0.00362,"close":50.27}
{"ticker":"UIL","date":"2015-05-19","pret":0.00802,"close":50.53}
{"ticker":"UIL","date":"2015-05-20","pret":0.00438,"close":50.48}
{"ticker":"UIL","date":"2015-05-21","pret":0.00099,"close":50.75}
{"ticker":"UIL","date":"2015-05-22","pret":0.00396,"close":50.52}
{"ticker":"UIL","date":"2015-05-26","pret":-0.00337,"close":50.33}
{"ticker":"UIL","date":"2015-05-27","pret":0.00079,"close":50.84}
{"ticker":"UIL","date":"2015-05-28","pret":0.00436,"close":50.96}
{"ticker":"UIL","date":"2015-05-29","pret":0.00178,"close":50.69}
{"ticker":"UIL","date":"2015-06-01","pret":0.00059,"close":51.02}
{"ticker":"UIL","date":"2015-06-02","pret":0.00079,"close":50.51}
{"ticker":"UIL","date":"2015-06-03","pret":-0.00791,"close":49.72}
{"ticker":"UIL","date":"2015-06-04","pret":-0.01802,"close":49.58}
{"ticker":"UIL","date":"2015-06-05","pret":-0.00385,"close":48.97}
{"ticker":"UIL","date":"2015-06-08","pret":-0.00958,"close":48.84}
{"ticker":"UIL","date":"2015-06-09","pret":0.00225,"close":48.91}
{"ticker":"UIL","date":"2015-06-10","pret":0.00265,"close":48.66}
{"ticker":"UIL","date":"2015-06-11","pret":-0.01148,"close":48.25}
{"ticker":"UIL","date":"2015-06-12","pret":-0.01057,"close":47.86}
{"ticker":"UIL","date":"2015-06-15","pret":-0.00627,"close":47.75}
{"ticker":"UIL","date":"2015-06-16","pret":-0.00273,"close":48.02}
{"ticker":"UIL","date":"2015-06-17","pret":0.0115,"close":48.5}
{"ticker":"UIL","date":"2015-06-18","pret":0.00683,"close":48.75}
{"ticker":"UIL","date":"2015-06-19","pret":-0.00021,"close":48.36}
{"ticker":"UIL","date":"2015-06-22","pret":0.00515,"close":47.75}
{"ticker":"UIL","date":"2015-06-23","pret":-0.01803,"close":48.01}
{"ticker":"UIL","date":"2015-06-24","pret":0.00167,"close":48}
{"ticker":"UIL","date":"2015-06-25","pret":0.00104,"close":47.99}
{"ticker":"UIL","date":"2015-06-26","pret":0.00104,"close":47.99}
{"ticker":"UIL","date":"2015-06-29","pret":0,"close":47.53}
{"ticker":"UIL","date":"2015-06-30","pret":-0.00397,"close":45.82}
{"ticker":"UIL","date":"2015-07-01","pret":-0.03361,"close":45.02}
{"ticker":"UIL","date":"2015-07-02","pret":-0.04377,"close":45.34}
{"ticker":"UIL","date":"2015-07-06","pret":0.02367,"close":45.73}
{"ticker":"UIL","date":"2015-07-07","pret":0.00988,"close":47}
{"ticker":"UIL","date":"2015-07-08","pret":0.02333,"close":47}
{"ticker":"UIL","date":"2015-07-09","pret":0.00956,"close":46.89}
{"ticker":"UIL","date":"2015-07-10","pret":-0.00722,"close":47.3}
{"ticker":"UIL","date":"2015-07-13","pret":0.01059,"close":47.75}
{"ticker":"UIL","date":"2015-07-14","pret":0.00316,"close":46.85}
{"ticker":"UIL","date":"2015-07-15","pret":-0.01866,"close":46.84}
{"ticker":"UIL","date":"2015-07-16","pret":0.0047,"close":47.26}
{"ticker":"UIL","date":"2015-07-17","pret":0.00383,"close":47.05}
{"ticker":"UIL","date":"2015-07-20","pret":0.00106,"close":46.88}
{"ticker":"UIL","date":"2015-07-21","pret":-0.00659,"close":47.07}
{"ticker":"UIL","date":"2015-07-22","pret":0.00638,"close":47.72}
{"ticker":"UIL","date":"2015-07-23","pret":0.01369,"close":46.85}
{"ticker":"UIL","date":"2015-07-24","pret":-0.01815,"close":46.24}
{"ticker":"UIL","date":"2015-07-27","pret":-0.02022,"close":47.36}
{"ticker":"UIL","date":"2015-07-28","pret":0.03018,"close":47.29}
{"ticker":"UIL","date":"2015-07-29","pret":-0.0038,"close":47.01}
{"ticker":"UIL","date":"2015-07-30","pret":-0.00829,"close":47.21}
{"ticker":"UIL","date":"2015-07-31","pret":0.01146,"close":47.94}
{"ticker":"UIL","date":"2015-08-03","pret":0.0107,"close":48.17}
{"ticker":"UIL","date":"2015-08-04","pret":0.00375,"close":47.72}
{"ticker":"UIL","date":"2015-08-05","pret":-0.00166,"close":47.77}
{"ticker":"UIL","date":"2015-08-06","pret":-0.02233,"close":46.87}
{"ticker":"UIL","date":"2015-08-07","pret":-0.00942,"close":46.67}
{"ticker":"UIL","date":"2015-08-10","pret":0.00536,"close":46.95}
{"ticker":"UIL","date":"2015-08-11","pret":0.00171,"close":47.19}
{"ticker":"UIL","date":"2015-08-12","pret":0.00192,"close":47.32}
{"ticker":"UIL","date":"2015-08-13","pret":0.00468,"close":47.03}
{"ticker":"UIL","date":"2015-08-14","pret":-0.00404,"close":47.62}
{"ticker":"UIL","date":"2015-08-17","pret":0.01059,"close":49.2}
{"ticker":"UIL","date":"2015-08-18","pret":0.03174,"close":49.15}
{"ticker":"UIL","date":"2015-08-19","pret":-0.00512,"close":48.97}
{"ticker":"UIL","date":"2015-08-20","pret":-0.0035,"close":48.49}
{"ticker":"UIL","date":"2015-08-21","pret":-0.04335,"close":47.62}
{"ticker":"UIL","date":"2015-08-24","pret":-0.03279,"close":46.7}
{"ticker":"UIL","date":"2015-08-25","pret":0.05911,"close":45.56}
{"ticker":"UIL","date":"2015-08-26","pret":-0.03236,"close":45.86}
{"ticker":"UIL","date":"2015-08-27","pret":-0.00412,"close":46.22}
{"ticker":"UIL","date":"2015-08-28","pret":0.00152,"close":46.01}
{"ticker":"UIL","date":"2015-08-31","pret":0.0039,"close":45.53}
{"ticker":"UIL","date":"2015-09-01","pret":-0.02894,"close":44.83}
{"ticker":"UIL","date":"2015-09-02","pret":0.0051,"close":44.29}
{"ticker":"UIL","date":"2015-09-03","pret":-0.01382,"close":44.29}
{"ticker":"UIL","date":"2015-09-04","pret":-0.01401,"close":43.58}
{"ticker":"UIL","date":"2015-09-08","pret":-0.00205,"close":45.71}
{"ticker":"UIL","date":"2015-09-09","pret":0.04546,"close":46.22}
{"ticker":"UIL","date":"2015-09-10","pret":0.00413,"close":47.22}
{"ticker":"UIL","date":"2015-09-11","pret":0.02062,"close":48.6}
{"ticker":"UIL","date":"2015-09-14","pret":0.02664,"close":47.55}
{"ticker":"UIL","date":"2015-09-15","pret":-0.0188,"close":47.52}
{"ticker":"UIL","date":"2015-09-16","pret":0.00211,"close":48.29}
{"ticker":"UIL","date":"2015-09-17","pret":0.01524,"close":48.81}
{"ticker":"UIL","date":"2015-09-18","pret":0.00186,"close":48.01}
{"ticker":"UIL","date":"2015-09-21","pret":-0.00435,"close":48.54}
{"ticker":"UIL","date":"2015-09-22","pret":0.00311,"close":48.32}
{"ticker":"UIL","date":"2015-09-23","pret":-0.00498,"close":48.66}
{"ticker":"UIL","date":"2015-09-24","pret":0.00478,"close":49.5}
{"ticker":"UIL","date":"2015-09-25","pret":0.02899,"close":50.05}
{"ticker":"UIL","date":"2015-09-28","pret":0.00542,"close":50.23}
{"ticker":"UIL","date":"2015-09-29","pret":0.00519,"close":50.26}
{"ticker":"UIL","date":"2015-09-30","pret":0.00358,"close":50.27}
{"ticker":"UIL","date":"2015-10-01","pret":-0.00218,"close":48.73}
{"ticker":"UIL","date":"2015-10-02","pret":-0.03131,"close":49.22}
{"ticker":"UIL","date":"2015-10-05","pret":0.01446,"close":50.31}
{"ticker":"UIL","date":"2015-10-06","pret":0.01525,"close":49.51}
{"ticker":"UIL","date":"2015-10-07","pret":-0.01101,"close":49.36}
{"ticker":"UIL","date":"2015-10-08","pret":-0.00728,"close":50.55}
{"ticker":"UIL","date":"2015-10-09","pret":0.02642,"close":49.59}
{"ticker":"UIL","date":"2015-10-12","pret":-0.01854,"close":50}
{"ticker":"UIL","date":"2015-10-13","pret":0.00542,"close":49.54}
{"ticker":"UIL","date":"2015-10-14","pret":-0.00502,"close":49.39}
{"ticker":"UIL","date":"2015-10-15","pret":-0.00363,"close":50.48}
{"ticker":"UIL","date":"2015-10-16","pret":0.02236,"close":50.27}
{"ticker":"UIL","date":"2015-10-19","pret":-0.00932,"close":50.38}
{"ticker":"UIL","date":"2015-10-20","pret":0.00219,"close":50.65}
{"ticker":"UIL","date":"2015-10-21","pret":0.00851,"close":50.57}
{"ticker":"UIL","date":"2015-10-22","pret":-0.00059,"close":51.18}
{"ticker":"UIL","date":"2015-10-23","pret":0.01177,"close":51.19}
{"ticker":"UIL","date":"2015-10-26","pret":-0.00273,"close":51.18}
{"ticker":"UIL","date":"2015-10-27","pret":-0.00117,"close":50.09}
{"ticker":"UIL","date":"2015-10-28","pret":-0.01957,"close":49.46}
{"ticker":"UIL","date":"2015-10-29","pret":-0.0161,"close":50.06}
{"ticker":"UIL","date":"2015-10-30","pret":0.02068,"close":50.99}
{"ticker":"UIL","date":"2015-11-02","pret":0.01028,"close":51.23}
{"ticker":"UIL","date":"2015-11-03","pret":-0.01546,"close":51.53}
{"ticker":"UIL","date":"2015-11-04","pret":0.0301,"close":51.63}
{"ticker":"UIL","date":"2015-11-05","pret":0.00136,"close":51.05}
{"ticker":"UIL","date":"2015-11-06","pret":-0.02073,"close":49.95}
{"ticker":"UIL","date":"2015-11-09","pret":-0.01855,"close":49.03}
{"ticker":"UIL","date":"2015-11-10","pret":-0.01113,"close":49.75}
{"ticker":"UIL","date":"2015-11-11","pret":0.01435,"close":49.8}
{"ticker":"UIL","date":"2015-11-12","pret":0.00421,"close":49.53}
{"ticker":"UIL","date":"2015-11-13","pret":-0.01449,"close":48.7}
{"ticker":"UIL","date":"2015-11-16","pret":-0.01532,"close":49.12}
{"ticker":"UIL","date":"2015-11-17","pret":0.00942,"close":48.2}
{"ticker":"UIL","date":"2015-11-18","pret":-0.01977,"close":48.14}
{"ticker":"UIL","date":"2015-11-19","pret":0.00062,"close":48.1}
{"ticker":"UIL","date":"2015-11-20","pret":0.00291,"close":48.58}
{"ticker":"UIL","date":"2015-11-23","pret":0.00887,"close":49.29}
{"ticker":"UIL","date":"2015-11-24","pret":0.01103,"close":50.38}
{"ticker":"UIL","date":"2015-11-25","pret":0.02091,"close":50.75}
{"ticker":"UIL","date":"2015-11-26"}
{"ticker":"UIL","date":"2015-11-27","pret":0.00812,"close":50.73}
{"ticker":"UIL","date":"2015-11-30","pret":0.00315,"close":50.85}
{"ticker":"UIL","date":"2015-12-01","pret":0.00588,"close":50.89}
{"ticker":"UIL","date":"2015-12-02","pret":-0.00588,"close":49.38}
{"ticker":"UIL","date":"2015-12-03","pret":-0.02995,"close":49.15}
{"ticker":"UIL","date":"2015-12-04","pret":-0.00406,"close":49.22}
{"ticker":"UIL","date":"2015-12-07","pret":0.00285,"close":48}
{"ticker":"UIL","date":"2015-12-08","pret":-0.02987,"close":47.82}
{"ticker":"UIL","date":"2015-12-09","pret":-0.0023,"close":47.51}
{"ticker":"UIL","date":"2015-12-10","pret":-0.00948,"close":46.96}
{"ticker":"UIL","date":"2015-12-11","pret":-0.02898,"close":46.44}
{"ticker":"UIL","date":"2015-12-14","pret":0.01148,"close":47.16}
{"ticker":"UIL","date":"2015-12-15","pret":0.01199,"close":47.46}
{"ticker":"UIL","date":"2015-12-16","pret":0.02001,"close":50.1}
{"ticker":"UIL","date":"2015-12-17"}
{"ticker":"UIL","date":"2015-12-18"}
{"ticker":"UIL","date":"2015-12-21"}
{"ticker":"UIL","date":"2015-12-22"}
{"ticker":"UIL","date":"2015-12-23"}
{"ticker":"UIL","date":"2015-12-24"}
{"ticker":"UIL","date":"2015-12-28"}
{"ticker":"UIL","date":"2015-12-29"}
{"ticker":"UIL","date":"2015-12-30"}
{"ticker":"UIL","date":"2015-12-31"}
{"ticker":"UIL","date":"2016-01-04"}
{"ticker":"UIL","date":"2016-01-05"}
{"ticker":"UIS","date":"2015-01-02","pret":-0.00708,"close":28.89}
{"ticker":"UIS","date":"2015-01-05","pret":-0.02883,"close":28.07}
{"ticker":"UIS","date":"2015-01-06","pret":-0.01934,"close":27.05}
{"ticker":"UIS","date":"2015-01-07","pret":-0.03247,"close":27.32}
{"ticker":"UIS","date":"2015-01-08","pret":0.0084,"close":27.73}
{"ticker":"UIS","date":"2015-01-09","pret":0.01265,"close":27.41}
{"ticker":"UIS","date":"2015-01-12","pret":-0.01301,"close":27.11}
{"ticker":"UIS","date":"2015-01-13","pret":-0.00328,"close":27.53}
{"ticker":"UIS","date":"2015-01-14","pret":-0.00843,"close":27.03}
{"ticker":"UIS","date":"2015-01-15","pret":-0.00037,"close":26.52}
{"ticker":"UIS","date":"2015-01-16","pret":-0.028,"close":26.74}
{"ticker":"UIS","date":"2015-01-20","pret":0.0154,"close":26.53}
{"ticker":"UIS","date":"2015-01-21","pret":-0.01314,"close":26.78}
{"ticker":"UIS","date":"2015-01-22","pret":0.01982,"close":27.26}
{"ticker":"UIS","date":"2015-01-23","pret":0.00922,"close":27.14}
{"ticker":"UIS","date":"2015-01-26","pret":-0.00404,"close":27.25}
{"ticker":"UIS","date":"2015-01-27","pret":-0.01,"close":26.45}
{"ticker":"UIS","date":"2015-01-28","pret":-0.015,"close":25.59}
{"ticker":"UIS","date":"2015-01-29","pret":-0.03225,"close":25.28}
{"ticker":"UIS","date":"2015-01-30","pret":-0.05824,"close":21.93}
{"ticker":"UIS","date":"2015-02-02","pret":-0.09767,"close":21.88}
{"ticker":"UIS","date":"2015-02-03","pret":-0.00228,"close":22.55}
{"ticker":"UIS","date":"2015-02-04","pret":0.0275,"close":22.35}
{"ticker":"UIS","date":"2015-02-05","pret":-0.00401,"close":22.6}
{"ticker":"UIS","date":"2015-02-06","pret":0.01154,"close":23.17}
{"ticker":"UIS","date":"2015-02-09","pret":0.01966,"close":23.01}
{"ticker":"UIS","date":"2015-02-10","pret":-0.00521,"close":22.86}
{"ticker":"UIS","date":"2015-02-11","pret":-0.00655,"close":23.09}
{"ticker":"UIS","date":"2015-02-12","pret":0.01865,"close":23.1}
{"ticker":"UIS","date":"2015-02-13","pret":-0.00863,"close":23.37}
{"ticker":"UIS","date":"2015-02-17","pret":0.0142,"close":23.07}
{"ticker":"UIS","date":"2015-02-18","pret":-0.01898,"close":22.95}
{"ticker":"UIS","date":"2015-02-19","pret":-0.00174,"close":23.23}
{"ticker":"UIS","date":"2015-02-20","pret":0.01128,"close":23.19}
{"ticker":"UIS","date":"2015-02-23","pret":0.00129,"close":23.08}
{"ticker":"UIS","date":"2015-02-24","pret":-0.0117,"close":22.92}
{"ticker":"UIS","date":"2015-02-25","pret":-0.00174,"close":22.92}
{"ticker":"UIS","date":"2015-02-26","pret":-0.00219,"close":22.88}
{"ticker":"UIS","date":"2015-02-27","pret":0.00175,"close":22.64}
{"ticker":"UIS","date":"2015-03-02","pret":-0.01275,"close":23.56}
{"ticker":"UIS","date":"2015-03-03","pret":0.03564,"close":23.02}
{"ticker":"UIS","date":"2015-03-04","pret":-0.01897,"close":23.51}
{"ticker":"UIS","date":"2015-03-05","pret":0.02662,"close":23.34}
{"ticker":"UIS","date":"2015-03-06","pret":-0.01796,"close":23.77}
{"ticker":"UIS","date":"2015-03-09","pret":0.03017,"close":23.96}
{"ticker":"UIS","date":"2015-03-10","pret":-0.00588,"close":23.26}
{"ticker":"UIS","date":"2015-03-11","pret":-0.01999,"close":22.69}
{"ticker":"UIS","date":"2015-03-12","pret":-0.02347,"close":23.62}
{"ticker":"UIS","date":"2015-03-13","pret":0.03585,"close":23.2}
{"ticker":"UIS","date":"2015-03-16","pret":-0.01324,"close":23.69}
{"ticker":"UIS","date":"2015-03-17","pret":0.01239,"close":23.17}
{"ticker":"UIS","date":"2015-03-18","pret":-0.01929,"close":23.96}
{"ticker":"UIS","date":"2015-03-19","pret":0.03572,"close":23.4}
{"ticker":"UIS","date":"2015-03-20","pret":-0.01685,"close":23.67}
{"ticker":"UIS","date":"2015-03-23","pret":0.00466,"close":24.16}
{"ticker":"UIS","date":"2015-03-24","pret":0.01885,"close":23.77}
{"ticker":"UIS","date":"2015-03-25","pret":-0.01379,"close":22.91}
{"ticker":"UIS","date":"2015-03-26","pret":-0.03685,"close":23.21}
{"ticker":"UIS","date":"2015-03-27","pret":0.01085,"close":23}
{"ticker":"UIS","date":"2015-03-30","pret":-0.00346,"close":23.66}
{"ticker":"UIS","date":"2015-03-31","pret":0.01803,"close":23.21}
{"ticker":"UIS","date":"2015-04-01","pret":-0.01587,"close":23.12}
{"ticker":"UIS","date":"2015-04-02","pret":0.00043,"close":23.08}
{"ticker":"UIS","date":"2015-04-06","pret":-0.00999,"close":23.22}
{"ticker":"UIS","date":"2015-04-07","pret":0.01473,"close":23.26}
{"ticker":"UIS","date":"2015-04-08","pret":0.00043,"close":23.83}
{"ticker":"UIS","date":"2015-04-09","pret":0.02589,"close":23.68}
{"ticker":"UIS","date":"2015-04-10","pret":-0.00462,"close":23.07}
{"ticker":"UIS","date":"2015-04-13","pret":-0.02904,"close":22.95}
{"ticker":"UIS","date":"2015-04-14","pret":-0.00652,"close":23.02}
{"ticker":"UIS","date":"2015-04-15","pret":0.00998,"close":22.93}
{"ticker":"UIS","date":"2015-04-16","pret":-0.01435,"close":22.87}
{"ticker":"UIS","date":"2015-04-17","pret":-0.00659,"close":22.49}
{"ticker":"UIS","date":"2015-04-20","pret":-0.00176,"close":23}
{"ticker":"UIS","date":"2015-04-21","pret":0.024,"close":23.24}
{"ticker":"UIS","date":"2015-04-22","pret":0.00387,"close":23.32}
{"ticker":"UIS","date":"2015-04-23","pret":-0.00172,"close":23.55}
{"ticker":"UIS","date":"2015-04-24","pret":-0.01474,"close":21.82}
{"ticker":"UIS","date":"2015-04-27","pret":-0.04694,"close":21.83}
{"ticker":"UIS","date":"2015-04-28","pret":0,"close":22.41}
{"ticker":"UIS","date":"2015-04-29","pret":0.01994,"close":22.46}
{"ticker":"UIS","date":"2015-04-30","pret":-0.0009,"close":21.77}
{"ticker":"UIS","date":"2015-05-01","pret":-0.01904,"close":21.86}
{"ticker":"UIS","date":"2015-05-04","pret":0.00457,"close":22.21}
{"ticker":"UIS","date":"2015-05-05","pret":0.01537,"close":21.29}
{"ticker":"UIS","date":"2015-05-06","pret":-0.04075,"close":21.39}
{"ticker":"UIS","date":"2015-05-07","pret":-0.0014,"close":21.3}
{"ticker":"UIS","date":"2015-05-08","pret":0.00467,"close":21.39}
{"ticker":"UIS","date":"2015-05-11","pret":-0.00327,"close":21.1}
{"ticker":"UIS","date":"2015-05-12","pret":-0.01887,"close":20.75}
{"ticker":"UIS","date":"2015-05-13","pret":-0.01246,"close":20.63}
{"ticker":"UIS","date":"2015-05-14","pret":-0.00048,"close":20.83}
{"ticker":"UIS","date":"2015-05-15","pret":0.00529,"close":20.71}
{"ticker":"UIS","date":"2015-05-18","pret":-0.00819,"close":21.06}
{"ticker":"UIS","date":"2015-05-19","pret":0.02012,"close":20.93}
{"ticker":"UIS","date":"2015-05-20","pret":-0.00523,"close":20.97}
{"ticker":"UIS","date":"2015-05-21","pret":-0.00286,"close":20.73}
{"ticker":"UIS","date":"2015-05-22","pret":-0.00961,"close":21}
{"ticker":"UIS","date":"2015-05-26","pret":0.01199,"close":20.48}
{"ticker":"UIS","date":"2015-05-27","pret":-0.02072,"close":20.49}
{"ticker":"UIS","date":"2015-05-28","pret":-0.00586,"close":20.77}
{"ticker":"UIS","date":"2015-05-29","pret":0.01507,"close":20.54}
{"ticker":"UIS","date":"2015-06-01","pret":-0.00242,"close":20.57}
{"ticker":"UIS","date":"2015-06-02","pret":-0.01167,"close":20.95}
{"ticker":"UIS","date":"2015-06-03","pret":0.02512,"close":21.15}
{"ticker":"UIS","date":"2015-06-04","pret":0.00191,"close":20.42}
{"ticker":"UIS","date":"2015-06-05","pret":-0.0339,"close":20.67}
{"ticker":"UIS","date":"2015-06-08","pret":0.01467,"close":20.48}
{"ticker":"UIS","date":"2015-06-09","pret":-0.00487,"close":20.32}
{"ticker":"UIS","date":"2015-06-10","pret":-0.00391,"close":20.75}
{"ticker":"UIS","date":"2015-06-11","pret":0.02132,"close":20.6}
{"ticker":"UIS","date":"2015-06-12","pret":-0.01741,"close":20.71}
{"ticker":"UIS","date":"2015-06-15","pret":0.00049,"close":20.31}
{"ticker":"UIS","date":"2015-06-16","pret":-0.01424,"close":20.42}
{"ticker":"UIS","date":"2015-06-17","pret":0.01229,"close":20.27}
{"ticker":"UIS","date":"2015-06-18","pret":-0.00539,"close":20.86}
{"ticker":"UIS","date":"2015-06-19","pret":0.02809,"close":20.75}
{"ticker":"UIS","date":"2015-06-22","pret":-0.00191,"close":20.91}
{"ticker":"UIS","date":"2015-06-23","pret":0.00143,"close":21.04}
{"ticker":"UIS","date":"2015-06-24","pret":0.00429,"close":20.7}
{"ticker":"UIS","date":"2015-06-25","pret":-0.01245,"close":20.68}
{"ticker":"UIS","date":"2015-06-26","pret":0.00192,"close":20.51}
{"ticker":"UIS","date":"2015-06-29","pret":-0.02335,"close":20.08}
{"ticker":"UIS","date":"2015-06-30","pret":-0.00296,"close":19.99}
{"ticker":"UIS","date":"2015-07-01","pret":-0.00247,"close":20.24}
{"ticker":"UIS","date":"2015-07-02","pret":0.00592,"close":19.94}
{"ticker":"UIS","date":"2015-07-06","pret":-0.02238,"close":19.64}
{"ticker":"UIS","date":"2015-07-07","pret":-0.01623,"close":19.81}
{"ticker":"UIS","date":"2015-07-08","pret":0.00408,"close":19.22}
{"ticker":"UIS","date":"2015-07-09","pret":-0.00562,"close":19.49}
{"ticker":"UIS","date":"2015-07-10","pret":0.01171,"close":20.02}
{"ticker":"UIS","date":"2015-07-13","pret":0.01706,"close":20.41}
{"ticker":"UIS","date":"2015-07-14","pret":0.01482,"close":20.85}
{"ticker":"UIS","date":"2015-07-15","pret":0.02182,"close":20.81}
{"ticker":"UIS","date":"2015-07-16","pret":0.00431,"close":20.94}
{"ticker":"UIS","date":"2015-07-17","pret":-0.00048,"close":20.6}
{"ticker":"UIS","date":"2015-07-20","pret":-0.01784,"close":20.32}
{"ticker":"UIS","date":"2015-07-21","pret":-0.01223,"close":20.13}
{"ticker":"UIS","date":"2015-07-22","pret":-0.01438,"close":19.86}
{"ticker":"UIS","date":"2015-07-23","pret":-0.00802,"close":19.75}
{"ticker":"UIS","date":"2015-07-24","pret":-0.01522,"close":16.55}
{"ticker":"UIS","date":"2015-07-27","pret":-0.17013,"close":16.21}
{"ticker":"UIS","date":"2015-07-28","pret":-0.01158,"close":16.03}
{"ticker":"UIS","date":"2015-07-29","pret":-0.01669,"close":15.92}
{"ticker":"UIS","date":"2015-07-30","pret":-0.00877,"close":15.94}
{"ticker":"UIS","date":"2015-07-31","pret":0.00689,"close":15.87}
{"ticker":"UIS","date":"2015-08-03","pret":-0.00878,"close":15.52}
{"ticker":"UIS","date":"2015-08-04","pret":-0.02359,"close":15.22}
{"ticker":"UIS","date":"2015-08-05","pret":-0.00712,"close":15.29}
{"ticker":"UIS","date":"2015-08-06","pret":-0.00914,"close":14.71}
{"ticker":"UIS","date":"2015-08-07","pret":-0.04356,"close":14.68}
{"ticker":"UIS","date":"2015-08-10","pret":0.01022,"close":14.86}
{"ticker":"UIS","date":"2015-08-11","pret":-0.0034,"close":14.27}
{"ticker":"UIS","date":"2015-08-12","pret":-0.0332,"close":14.13}
{"ticker":"UIS","date":"2015-08-13","pret":-0.00706,"close":14.2}
{"ticker":"UIS","date":"2015-08-14","pret":0.00212,"close":14.18}
{"ticker":"UIS","date":"2015-08-17","pret":-0.00425,"close":13.98}
{"ticker":"UIS","date":"2015-08-18","pret":-0.00927,"close":13.36}
{"ticker":"UIS","date":"2015-08-19","pret":-0.05144,"close":13.31}
{"ticker":"UIS","date":"2015-08-20","pret":-0.00454,"close":12.49}
{"ticker":"UIS","date":"2015-08-21","pret":-0.07143,"close":13.07}
{"ticker":"UIS","date":"2015-08-24","pret":-0.00489,"close":12.72}
{"ticker":"UIS","date":"2015-08-25","pret":0.07557,"close":12.93}
{"ticker":"UIS","date":"2015-08-26","pret":0.00454,"close":13.41}
{"ticker":"UIS","date":"2015-08-27","pret":0.02901,"close":13.78}
{"ticker":"UIS","date":"2015-08-28","pret":0.01094,"close":13.95}
{"ticker":"UIS","date":"2015-08-31","pret":0.0029,"close":13.17}
{"ticker":"UIS","date":"2015-09-01","pret":-0.07116,"close":12.68}
{"ticker":"UIS","date":"2015-09-02","pret":0.00233,"close":13}
{"ticker":"UIS","date":"2015-09-03","pret":0.01461,"close":13.17}
{"ticker":"UIS","date":"2015-09-04","pret":-0.01152,"close":13.01}
{"ticker":"UIS","date":"2015-09-08","pret":0.02592,"close":13.26}
{"ticker":"UIS","date":"2015-09-09","pret":0.00824,"close":13.3}
{"ticker":"UIS","date":"2015-09-10","pret":-0.009,"close":13.35}
{"ticker":"UIS","date":"2015-09-11","pret":0.0015,"close":13.38}
{"ticker":"UIS","date":"2015-09-14","pret":0.0045,"close":13.08}
{"ticker":"UIS","date":"2015-09-15","pret":-0.01813,"close":13.7}
{"ticker":"UIS","date":"2015-09-16","pret":0.04253,"close":14}
{"ticker":"UIS","date":"2015-09-17","pret":0.01738,"close":13.4}
{"ticker":"UIS","date":"2015-09-18","pret":-0.05383,"close":13.06}
{"ticker":"UIS","date":"2015-09-21","pret":-0.00228,"close":12.93}
{"ticker":"UIS","date":"2015-09-22","pret":-0.02616,"close":12.7}
{"ticker":"UIS","date":"2015-09-23","pret":-0.01018,"close":12.59}
{"ticker":"UIS","date":"2015-09-24","pret":-0.01748,"close":12.85}
{"ticker":"UIS","date":"2015-09-25","pret":0.04389,"close":13.11}
{"ticker":"UIS","date":"2015-09-28","pret":-0.01079,"close":12.12}
{"ticker":"UIS","date":"2015-09-29","pret":-0.06402,"close":11.67}
{"ticker":"UIS","date":"2015-09-30","pret":-0.02426,"close":11.9}
{"ticker":"UIS","date":"2015-10-01","pret":0.01011,"close":11.88}
{"ticker":"UIS","date":"2015-10-02","pret":-0.01776,"close":12.3}
{"ticker":"UIS","date":"2015-10-05","pret":0.05882,"close":12.81}
{"ticker":"UIS","date":"2015-10-06","pret":0.02855,"close":13.04}
{"ticker":"UIS","date":"2015-10-07","pret":0.02395,"close":13.45}
{"ticker":"UIS","date":"2015-10-08","pret":0.02339,"close":13.76}
{"ticker":"UIS","date":"2015-10-09","pret":0.02431,"close":13.7}
{"ticker":"UIS","date":"2015-10-12","pret":-0.01392,"close":13.21}
{"ticker":"UIS","date":"2015-10-13","pret":-0.03073,"close":12.79}
{"ticker":"UIS","date":"2015-10-14","pret":-0.02622,"close":13.14}
{"ticker":"UIS","date":"2015-10-15","pret":0.0338,"close":13.45}
{"ticker":"UIS","date":"2015-10-16","pret":0.02019,"close":13.25}
{"ticker":"UIS","date":"2015-10-19","pret":-0.02246,"close":13.26}
{"ticker":"UIS","date":"2015-10-20","pret":0.00076,"close":13.15}
{"ticker":"UIS","date":"2015-10-21","pret":-0.00151,"close":12.59}
{"ticker":"UIS","date":"2015-10-22","pret":-0.00304,"close":14.45}
{"ticker":"UIS","date":"2015-10-23","pret":0.10658,"close":14.23}
{"ticker":"UIS","date":"2015-10-26","pret":-0.02981,"close":13.84}
{"ticker":"UIS","date":"2015-10-27","pret":-0.03218,"close":13.22}
{"ticker":"UIS","date":"2015-10-28","pret":-0.03626,"close":13.52}
{"ticker":"UIS","date":"2015-10-29","pret":0.01347,"close":13.63}
{"ticker":"UIS","date":"2015-10-30","pret":0.01329,"close":13.4}
{"ticker":"UIS","date":"2015-11-02","pret":-0.01702,"close":13.77}
{"ticker":"UIS","date":"2015-11-03","pret":0.02506,"close":14.32}
{"ticker":"UIS","date":"2015-11-04","pret":0.04553,"close":14.44}
{"ticker":"UIS","date":"2015-11-05","pret":0.00486,"close":14.02}
{"ticker":"UIS","date":"2015-11-06","pret":-0.0345,"close":14.26}
{"ticker":"UIS","date":"2015-11-09","pret":0.01986,"close":13.61}
{"ticker":"UIS","date":"2015-11-10","pret":-0.04085,"close":13.87}
{"ticker":"UIS","date":"2015-11-11","pret":0.01668,"close":13.46}
{"ticker":"UIS","date":"2015-11-12","pret":-0.04112,"close":12.88}
{"ticker":"UIS","date":"2015-11-13","pret":-0.04054,"close":12.73}
{"ticker":"UIS","date":"2015-11-16","pret":-0.00941,"close":12.78}
{"ticker":"UIS","date":"2015-11-17","pret":0.00707,"close":12.55}
{"ticker":"UIS","date":"2015-11-18","pret":-0.01339,"close":12.66}
{"ticker":"UIS","date":"2015-11-19","pret":0.00158,"close":12.5}
{"ticker":"UIS","date":"2015-11-20","pret":-0.00317,"close":12.3}
{"ticker":"UIS","date":"2015-11-23","pret":-0.02575,"close":12.36}
{"ticker":"UIS","date":"2015-11-24","pret":0.00407,"close":12.28}
{"ticker":"UIS","date":"2015-11-25","pret":-0.00244,"close":12.76}
{"ticker":"UIS","date":"2015-11-26"}
{"ticker":"UIS","date":"2015-11-27","pret":0.03674,"close":12.68}
{"ticker":"UIS","date":"2015-11-30","pret":-0.00157,"close":12.86}
{"ticker":"UIS","date":"2015-12-01","pret":0.01482,"close":13.17}
{"ticker":"UIS","date":"2015-12-02","pret":0.01688,"close":13.56}
{"ticker":"UIS","date":"2015-12-03","pret":0.03367,"close":13.13}
{"ticker":"UIS","date":"2015-12-04","pret":-0.0352,"close":13.33}
{"ticker":"UIS","date":"2015-12-07","pret":0.01212,"close":12.26}
{"ticker":"UIS","date":"2015-12-08","pret":-0.09223,"close":11.96}
{"ticker":"UIS","date":"2015-12-09","pret":-0.01749,"close":11.88}
{"ticker":"UIS","date":"2015-12-10","pret":-0.00252,"close":11.95}
{"ticker":"UIS","date":"2015-12-11","pret":-0.01186,"close":11.37}
{"ticker":"UIS","date":"2015-12-14","pret":-0.02941,"close":10.95}
{"ticker":"UIS","date":"2015-12-15","pret":-0.03302,"close":11.06}
{"ticker":"UIS","date":"2015-12-16","pret":0.00813,"close":10.94}
{"ticker":"UIS","date":"2015-12-17"}
{"ticker":"UIS","date":"2015-12-18","pret":0.01163,"close":10.97}
{"ticker":"UIS","date":"2015-12-21","pret":-0.01614,"close":10.78}
{"ticker":"UIS","date":"2015-12-22","pret":-0.0275,"close":10.46}
{"ticker":"UIS","date":"2015-12-23","pret":-0.02446,"close":10.82}
{"ticker":"UIS","date":"2015-12-24","pret":0.02446,"close":10.92}
{"ticker":"UIS","date":"2015-12-28","pret":0.01017,"close":10.82}
{"ticker":"UIS","date":"2015-12-29","pret":0.00276,"close":10.78}
{"ticker":"UIS","date":"2015-12-30","pret":-0.012,"close":11.33}
{"ticker":"UIS","date":"2015-12-31","pret":0.0436,"close":11.05}
{"ticker":"UIS","date":"2016-01-04","pret":-0.03252,"close":10.68}
{"ticker":"UIS","date":"2016-01-05","pret":-0.01947,"close":10.86}
{"ticker":"ULTA","date":"2015-01-02","pret":-0.00452,"close":126.84}
{"ticker":"ULTA","date":"2015-01-05","pret":-0.01431,"close":127.15}
{"ticker":"ULTA","date":"2015-01-06","pret":0.00584,"close":126.95}
{"ticker":"ULTA","date":"2015-01-07","pret":0.01352,"close":130.58}
{"ticker":"ULTA","date":"2015-01-08","pret":0.02113,"close":132.24}
{"ticker":"ULTA","date":"2015-01-09","pret":0.00357,"close":131.57}
{"ticker":"ULTA","date":"2015-01-12","pret":0.00288,"close":129.84}
{"ticker":"ULTA","date":"2015-01-13","pret":-0.01361,"close":128.81}
{"ticker":"ULTA","date":"2015-01-14","pret":-0.0267,"close":128.75}
{"ticker":"ULTA","date":"2015-01-15","pret":0.03599,"close":127.14}
{"ticker":"ULTA","date":"2015-01-16","pret":-0.03914,"close":129.72}
{"ticker":"ULTA","date":"2015-01-20","pret":0.02831,"close":127.16}
{"ticker":"ULTA","date":"2015-01-21","pret":-0.02563,"close":128.34}
{"ticker":"ULTA","date":"2015-01-22","pret":0.01414,"close":132.56}
{"ticker":"ULTA","date":"2015-01-23","pret":0.03236,"close":135.34}
{"ticker":"ULTA","date":"2015-01-26","pret":0.02624,"close":136.08}
{"ticker":"ULTA","date":"2015-01-27","pret":-0.00639,"close":135.84}
{"ticker":"ULTA","date":"2015-01-28","pret":0.00617,"close":133.86}
{"ticker":"ULTA","date":"2015-01-29","pret":-0.01675,"close":134.4}
{"ticker":"ULTA","date":"2015-01-30","pret":-0.00074,"close":131.94}
{"ticker":"ULTA","date":"2015-02-02","pret":-0.01652,"close":130.96}
{"ticker":"ULTA","date":"2015-02-03","pret":-0.00714,"close":133.85}
{"ticker":"ULTA","date":"2015-02-04","pret":0.01679,"close":132}
{"ticker":"ULTA","date":"2015-02-05","pret":-0.0079,"close":133.03}
{"ticker":"ULTA","date":"2015-02-06","pret":0.00505,"close":133.26}
{"ticker":"ULTA","date":"2015-02-09","pret":0.00113,"close":134.97}
{"ticker":"ULTA","date":"2015-02-10","pret":0.02045,"close":137}
{"ticker":"ULTA","date":"2015-02-11","pret":0.00594,"close":135.9}
{"ticker":"ULTA","date":"2015-02-12","pret":-0.00139,"close":136.07}
{"ticker":"ULTA","date":"2015-02-13","pret":-0.00411,"close":136.66}
{"ticker":"ULTA","date":"2015-02-17","pret":0.00587,"close":135.91}
{"ticker":"ULTA","date":"2015-02-18","pret":-0.01,"close":136.62}
{"ticker":"ULTA","date":"2015-02-19","pret":0.0108,"close":136.92}
{"ticker":"ULTA","date":"2015-02-20","pret":0.00197,"close":138}
{"ticker":"ULTA","date":"2015-02-23","pret":0.00632,"close":137.25}
{"ticker":"ULTA","date":"2015-02-24","pret":-0.00232,"close":138.39}
{"ticker":"ULTA","date":"2015-02-25","pret":0.00543,"close":138.76}
{"ticker":"ULTA","date":"2015-02-26","pret":0.00072,"close":140.59}
{"ticker":"ULTA","date":"2015-02-27","pret":0.02467,"close":140.76}
{"ticker":"ULTA","date":"2015-03-02","pret":-0.00007,"close":143.62}
{"ticker":"ULTA","date":"2015-03-03","pret":0.00898,"close":142.03}
{"ticker":"ULTA","date":"2015-03-04","pret":-0.01194,"close":139.91}
{"ticker":"ULTA","date":"2015-03-05","pret":-0.01137,"close":140.86}
{"ticker":"ULTA","date":"2015-03-06","pret":0.00435,"close":138.59}
{"ticker":"ULTA","date":"2015-03-09","pret":-0.00485,"close":140.96}
{"ticker":"ULTA","date":"2015-03-10","pret":0.00278,"close":140.47}
{"ticker":"ULTA","date":"2015-03-11","pret":0.01071,"close":141.96}
{"ticker":"ULTA","date":"2015-03-12","pret":0.01505,"close":144.82}
{"ticker":"ULTA","date":"2015-03-13","pret":0.07468,"close":150.1}
{"ticker":"ULTA","date":"2015-03-16","pret":-0.03337,"close":150.18}
{"ticker":"ULTA","date":"2015-03-17","pret":-0.00414,"close":150.46}
{"ticker":"ULTA","date":"2015-03-18","pret":0.009,"close":150.99}
{"ticker":"ULTA","date":"2015-03-19","pret":0.00186,"close":152.28}
{"ticker":"ULTA","date":"2015-03-20","pret":0.011,"close":152.02}
{"ticker":"ULTA","date":"2015-03-23","pret":0.00275,"close":153.18}
{"ticker":"ULTA","date":"2015-03-24","pret":0.00091,"close":153.77}
{"ticker":"ULTA","date":"2015-03-25","pret":0.00248,"close":151.58}
{"ticker":"ULTA","date":"2015-03-26","pret":-0.02152,"close":150}
{"ticker":"ULTA","date":"2015-03-27","pret":-0.0048,"close":151.2}
{"ticker":"ULTA","date":"2015-03-30","pret":0.02123,"close":151.58}
{"ticker":"ULTA","date":"2015-03-31","pret":-0.00874,"close":150.85}
{"ticker":"ULTA","date":"2015-04-01","pret":-0.0041,"close":150.98}
{"ticker":"ULTA","date":"2015-04-02","pret":-0.00159,"close":151.33}
{"ticker":"ULTA","date":"2015-04-06","pret":0.00146,"close":153.27}
{"ticker":"ULTA","date":"2015-04-07","pret":0.01845,"close":151.45}
{"ticker":"ULTA","date":"2015-04-08","pret":-0.01033,"close":152.17}
{"ticker":"ULTA","date":"2015-04-09","pret":0.00046,"close":151.8}
{"ticker":"ULTA","date":"2015-04-10","pret":-0.00178,"close":151.68}
{"ticker":"ULTA","date":"2015-04-13","pret":-0.00119,"close":152}
{"ticker":"ULTA","date":"2015-04-14","pret":0.00644,"close":153.49}
{"ticker":"ULTA","date":"2015-04-15","pret":0.02266,"close":153.56}
{"ticker":"ULTA","date":"2015-04-16","pret":-0.01737,"close":154.16}
{"ticker":"ULTA","date":"2015-04-17","pret":0.00901,"close":152.05}
{"ticker":"ULTA","date":"2015-04-20","pret":-0.01562,"close":151.59}
{"ticker":"ULTA","date":"2015-04-21","pret":-0.00473,"close":152.97}
{"ticker":"ULTA","date":"2015-04-22","pret":0.00683,"close":153.94}
{"ticker":"ULTA","date":"2015-04-23","pret":0.00691,"close":156.99}
{"ticker":"ULTA","date":"2015-04-24","pret":0.02598,"close":157.08}
{"ticker":"ULTA","date":"2015-04-27","pret":-0.0061,"close":155.91}
{"ticker":"ULTA","date":"2015-04-28","pret":-0.00941,"close":154.47}
{"ticker":"ULTA","date":"2015-04-29","pret":-0.00781,"close":151.83}
{"ticker":"ULTA","date":"2015-04-30","pret":-0.0201,"close":151.09}
{"ticker":"ULTA","date":"2015-05-01","pret":-0.00537,"close":154.27}
{"ticker":"ULTA","date":"2015-05-04","pret":0.02696,"close":153.85}
{"ticker":"ULTA","date":"2015-05-05","pret":-0.00175,"close":153.47}
{"ticker":"ULTA","date":"2015-05-06","pret":-0.00598,"close":152.04}
{"ticker":"ULTA","date":"2015-05-07","pret":-0.01286,"close":153.84}
{"ticker":"ULTA","date":"2015-05-08","pret":0.0237,"close":154.29}
{"ticker":"ULTA","date":"2015-05-11","pret":-0.00647,"close":154.27}
{"ticker":"ULTA","date":"2015-05-12","pret":-0.00482,"close":153.19}
{"ticker":"ULTA","date":"2015-05-13","pret":-0.00176,"close":152.13}
{"ticker":"ULTA","date":"2015-05-14","pret":-0.00196,"close":149.83}
{"ticker":"ULTA","date":"2015-05-15","pret":-0.02172,"close":151}
{"ticker":"ULTA","date":"2015-05-18","pret":0.0066,"close":151.51}
{"ticker":"ULTA","date":"2015-05-19","pret":0.00636,"close":152.14}
{"ticker":"ULTA","date":"2015-05-20","pret":0.00211,"close":150.83}
{"ticker":"ULTA","date":"2015-05-21","pret":-0.00317,"close":152.25}
{"ticker":"ULTA","date":"2015-05-22","pret":0.00574,"close":151.24}
{"ticker":"ULTA","date":"2015-05-26","pret":-0.00772,"close":150.16}
{"ticker":"ULTA","date":"2015-05-27","pret":0.00647,"close":154.78}
{"ticker":"ULTA","date":"2015-05-28","pret":0.0215,"close":156.27}
{"ticker":"ULTA","date":"2015-05-29","pret":0.02602,"close":152.62}
{"ticker":"ULTA","date":"2015-06-01","pret":-0.03984,"close":153.87}
{"ticker":"ULTA","date":"2015-06-02","pret":0.00813,"close":154.35}
{"ticker":"ULTA","date":"2015-06-03","pret":0.00136,"close":156.26}
{"ticker":"ULTA","date":"2015-06-04","pret":0.00136,"close":155.9}
{"ticker":"ULTA","date":"2015-06-05","pret":0.00894,"close":156.28}
{"ticker":"ULTA","date":"2015-06-08","pret":0.00224,"close":153.69}
{"ticker":"ULTA","date":"2015-06-09","pret":-0.0176,"close":153.77}
{"ticker":"ULTA","date":"2015-06-10","pret":0.00493,"close":154.98}
{"ticker":"ULTA","date":"2015-06-11","pret":0.00336,"close":155.37}
{"ticker":"ULTA","date":"2015-06-12","pret":-0.00194,"close":155.32}
{"ticker":"ULTA","date":"2015-06-15","pret":-0.00155,"close":154.57}
{"ticker":"ULTA","date":"2015-06-16","pret":-0.00013,"close":155.5}
{"ticker":"ULTA","date":"2015-06-17","pret":0.00793,"close":155.62}
{"ticker":"ULTA","date":"2015-06-18","pret":0.00205,"close":156.48}
{"ticker":"ULTA","date":"2015-06-19","pret":0.00154,"close":154.73}
{"ticker":"ULTA","date":"2015-06-22","pret":-0.00288,"close":155.69}
{"ticker":"ULTA","date":"2015-06-23","pret":0.00058,"close":156.36}
{"ticker":"ULTA","date":"2015-06-24","pret":0.00359,"close":155.59}
{"ticker":"ULTA","date":"2015-06-25","pret":-0.00538,"close":154.84}
{"ticker":"ULTA","date":"2015-06-26","pret":-0.00129,"close":157.98}
{"ticker":"ULTA","date":"2015-06-29","pret":0.00552,"close":153.68}
{"ticker":"ULTA","date":"2015-06-30","pret":-0.0101,"close":154.45}
{"ticker":"ULTA","date":"2015-07-01","pret":0.00805,"close":155.42}
{"ticker":"ULTA","date":"2015-07-02","pret":-0.00456,"close":156.23}
{"ticker":"ULTA","date":"2015-07-06","pret":-0.00284,"close":157.23}
{"ticker":"ULTA","date":"2015-07-07","pret":0.01532,"close":159.42}
{"ticker":"ULTA","date":"2015-07-08","pret":0.00527,"close":158.55}
{"ticker":"ULTA","date":"2015-07-09","pret":0.01252,"close":159.91}
{"ticker":"ULTA","date":"2015-07-10","pret":0.0155,"close":163.11}
{"ticker":"ULTA","date":"2015-07-13","pret":0.01193,"close":166.95}
{"ticker":"ULTA","date":"2015-07-14","pret":0.01969,"close":167}
{"ticker":"ULTA","date":"2015-07-15","pret":-0.00119,"close":168.25}
{"ticker":"ULTA","date":"2015-07-16","pret":0.0088,"close":167.32}
{"ticker":"ULTA","date":"2015-07-17","pret":-0.00641,"close":166.91}
{"ticker":"ULTA","date":"2015-07-20","pret":-0.00042,"close":167.94}
{"ticker":"ULTA","date":"2015-07-21","pret":0.00072,"close":166.79}
{"ticker":"ULTA","date":"2015-07-22","pret":-0.00915,"close":170.52}
{"ticker":"ULTA","date":"2015-07-23","pret":0.02369,"close":169.22}
{"ticker":"ULTA","date":"2015-07-24","pret":-0.00636,"close":169.54}
{"ticker":"ULTA","date":"2015-07-27","pret":-0.00533,"close":166.39}
{"ticker":"ULTA","date":"2015-07-28","pret":-0.00835,"close":166.01}
{"ticker":"ULTA","date":"2015-07-29","pret":-0.0048,"close":166.49}
{"ticker":"ULTA","date":"2015-07-30","pret":0.0003,"close":166.82}
{"ticker":"ULTA","date":"2015-07-31","pret":0.0042,"close":166.03}
{"ticker":"ULTA","date":"2015-08-03","pret":0.00138,"close":165.27}
{"ticker":"ULTA","date":"2015-08-04","pret":-0.01446,"close":165.07}
{"ticker":"ULTA","date":"2015-08-05","pret":0.0102,"close":167.01}
{"ticker":"ULTA","date":"2015-08-06","pret":0.00449,"close":164.8}
{"ticker":"ULTA","date":"2015-08-07","pret":-0.01548,"close":165.61}
{"ticker":"ULTA","date":"2015-08-10","pret":0.01781,"close":168.36}
{"ticker":"ULTA","date":"2015-08-11","pret":-0.00418,"close":168.51}
{"ticker":"ULTA","date":"2015-08-12","pret":-0.00216,"close":166.94}
{"ticker":"ULTA","date":"2015-08-13","pret":0.00383,"close":169.28}
{"ticker":"ULTA","date":"2015-08-14","pret":0.00887,"close":171.04}
{"ticker":"ULTA","date":"2015-08-17","pret":0.01406,"close":171.39}
{"ticker":"ULTA","date":"2015-08-18","pret":-0.00211,"close":173.32}
{"ticker":"ULTA","date":"2015-08-19","pret":0.01678,"close":172.62}
{"ticker":"ULTA","date":"2015-08-20","pret":-0.01147,"close":171.3}
{"ticker":"ULTA","date":"2015-08-21","pret":-0.02298,"close":162.57}
{"ticker":"ULTA","date":"2015-08-24","pret":-0.15975,"close":158.72}
{"ticker":"ULTA","date":"2015-08-25","pret":0.13769,"close":153.26}
{"ticker":"ULTA","date":"2015-08-26","pret":-0.06164,"close":158.05}
{"ticker":"ULTA","date":"2015-08-27","pret":0.0417,"close":160.24}
{"ticker":"ULTA","date":"2015-08-28","pret":0.02402,"close":159}
{"ticker":"ULTA","date":"2015-08-31","pret":-0.04658,"close":158.09}
{"ticker":"ULTA","date":"2015-09-01","pret":-0.01235,"close":153.76}
{"ticker":"ULTA","date":"2015-09-02","pret":0.00129,"close":158.51}
{"ticker":"ULTA","date":"2015-09-03","pret":0.01942,"close":158.93}
{"ticker":"ULTA","date":"2015-09-04","pret":-0.00874,"close":157.7}
{"ticker":"ULTA","date":"2015-09-08","pret":0.02202,"close":164.61}
{"ticker":"ULTA","date":"2015-09-09","pret":0.05024,"close":163.4}
{"ticker":"ULTA","date":"2015-09-10","pret":-0.0423,"close":164.83}
{"ticker":"ULTA","date":"2015-09-11","pret":0.0172,"close":165.06}
{"ticker":"ULTA","date":"2015-09-14","pret":-0.00024,"close":163}
{"ticker":"ULTA","date":"2015-09-15","pret":-0.01025,"close":164.06}
{"ticker":"ULTA","date":"2015-09-16","pret":0.00879,"close":164.72}
{"ticker":"ULTA","date":"2015-09-17","pret":-0.00024,"close":168.14}
{"ticker":"ULTA","date":"2015-09-18","pret":0.021,"close":167.23}
{"ticker":"ULTA","date":"2015-09-21","pret":0.00285,"close":168.69}
{"ticker":"ULTA","date":"2015-09-22","pret":-0.01218,"close":165.78}
{"ticker":"ULTA","date":"2015-09-23","pret":-0.00518,"close":168.1}
{"ticker":"ULTA","date":"2015-09-24","pret":0.00914,"close":168.01}
{"ticker":"ULTA","date":"2015-09-25","pret":0.01373,"close":169.15}
{"ticker":"ULTA","date":"2015-09-28","pret":-0.00812,"close":164.36}
{"ticker":"ULTA","date":"2015-09-29","pret":-0.02483,"close":161.71}
{"ticker":"ULTA","date":"2015-09-30","pret":0.0003,"close":163.35}
{"ticker":"ULTA","date":"2015-10-01","pret":0.00189,"close":165.59}
{"ticker":"ULTA","date":"2015-10-02","pret":-0.00213,"close":165.76}
{"ticker":"ULTA","date":"2015-10-05","pret":0.01766,"close":168.04}
{"ticker":"ULTA","date":"2015-10-06","pret":0.00675,"close":165.91}
{"ticker":"ULTA","date":"2015-10-07","pret":-0.01204,"close":165.05}
{"ticker":"ULTA","date":"2015-10-08","pret":-0.00799,"close":163.94}
{"ticker":"ULTA","date":"2015-10-09","pret":-0.00499,"close":165.8}
{"ticker":"ULTA","date":"2015-10-12","pret":0.01767,"close":166.07}
{"ticker":"ULTA","date":"2015-10-13","pret":-0.00716,"close":163.85}
{"ticker":"ULTA","date":"2015-10-14","pret":-0.01179,"close":159.26}
{"ticker":"ULTA","date":"2015-10-15","pret":-0.02038,"close":161.06}
{"ticker":"ULTA","date":"2015-10-16","pret":0.00634,"close":166.11}
{"ticker":"ULTA","date":"2015-10-19","pret":0.02908,"close":168.36}
{"ticker":"ULTA","date":"2015-10-20","pret":0.01743,"close":169.21}
{"ticker":"ULTA","date":"2015-10-21","pret":0.00407,"close":168.22}
{"ticker":"ULTA","date":"2015-10-22","pret":-0.00413,"close":168.02}
{"ticker":"ULTA","date":"2015-10-23","pret":0.00549,"close":165.91}
{"ticker":"ULTA","date":"2015-10-26","pret":-0.02328,"close":169.2}
{"ticker":"ULTA","date":"2015-10-27","pret":0.02216,"close":169.09}
{"ticker":"ULTA","date":"2015-10-28","pret":-0.00242,"close":172.96}
{"ticker":"ULTA","date":"2015-10-29","pret":0.01611,"close":173.3}
{"ticker":"ULTA","date":"2015-10-30","pret":0.00747,"close":173.96}
{"ticker":"ULTA","date":"2015-11-02","pret":0.00873,"close":172.76}
{"ticker":"ULTA","date":"2015-11-03","pret":-0.01707,"close":172.95}
{"ticker":"ULTA","date":"2015-11-04","pret":0.00811,"close":170.12}
{"ticker":"ULTA","date":"2015-11-05","pret":-0.01594,"close":172.53}
{"ticker":"ULTA","date":"2015-11-06","pret":0.00852,"close":172.64}
{"ticker":"ULTA","date":"2015-11-09","pret":0.00134,"close":171.56}
{"ticker":"ULTA","date":"2015-11-10","pret":-0.00752,"close":174.08}
{"ticker":"ULTA","date":"2015-11-11","pret":0.01912,"close":170.69}
{"ticker":"ULTA","date":"2015-11-12","pret":-0.02351,"close":169.36}
{"ticker":"ULTA","date":"2015-11-13","pret":-0.01384,"close":155.2}
{"ticker":"ULTA","date":"2015-11-16","pret":-0.08415,"close":159.48}
{"ticker":"ULTA","date":"2015-11-17","pret":0.0397,"close":162.7}
{"ticker":"ULTA","date":"2015-11-18","pret":0.01943,"close":164.99}
{"ticker":"ULTA","date":"2015-11-19","pret":0.00912,"close":164.5}
{"ticker":"ULTA","date":"2015-11-20","pret":-0.00145,"close":170.51}
{"ticker":"ULTA","date":"2015-11-23","pret":0.03437,"close":170.84}
{"ticker":"ULTA","date":"2015-11-24","pret":-0.00581,"close":170.83}
{"ticker":"ULTA","date":"2015-11-25","pret":0.00135,"close":170.11}
{"ticker":"ULTA","date":"2015-11-26"}
{"ticker":"ULTA","date":"2015-11-27","pret":0.00341,"close":170.98}
{"ticker":"ULTA","date":"2015-11-30","pret":0.01409,"close":167}
{"ticker":"ULTA","date":"2015-12-01","pret":-0.03046,"close":165.83}
{"ticker":"ULTA","date":"2015-12-02","pret":-0.01193,"close":163.52}
{"ticker":"ULTA","date":"2015-12-03","pret":-0.0086,"close":163.19}
{"ticker":"ULTA","date":"2015-12-04","pret":0.05956,"close":184.08}
{"ticker":"ULTA","date":"2015-12-07","pret":0.05648,"close":184.24}
{"ticker":"ULTA","date":"2015-12-08","pret":-0.01303,"close":185.08}
{"ticker":"ULTA","date":"2015-12-09","pret":0.0126,"close":184.06}
{"ticker":"ULTA","date":"2015-12-10","pret":-0.00516,"close":183.11}
{"ticker":"ULTA","date":"2015-12-11","pret":-0.02158,"close":182.47}
{"ticker":"ULTA","date":"2015-12-14","pret":0.01853,"close":185.54}
{"ticker":"ULTA","date":"2015-12-15","pret":0.01696,"close":185.42}
{"ticker":"ULTA","date":"2015-12-16","pret":-0.00404,"close":187.27}
{"ticker":"ULTA","date":"2015-12-17"}
{"ticker":"ULTA","date":"2015-12-18","pret":-0.00259,"close":184.94}
{"ticker":"ULTA","date":"2015-12-21","pret":0.00813,"close":186.49}
{"ticker":"ULTA","date":"2015-12-22","pret":0.00321,"close":186.12}
{"ticker":"ULTA","date":"2015-12-23","pret":-0.00118,"close":186.27}
{"ticker":"ULTA","date":"2015-12-24","pret":-0.00488,"close":184.93}
{"ticker":"ULTA","date":"2015-12-28","pret":-0.00648,"close":184.77}
{"ticker":"ULTA","date":"2015-12-29","pret":0.00841,"close":185.31}
{"ticker":"ULTA","date":"2015-12-30","pret":-0.00366,"close":185.61}
{"ticker":"ULTA","date":"2015-12-31","pret":-0.0054,"close":185}
{"ticker":"ULTA","date":"2016-01-04","pret":-0.01056,"close":181.81}
{"ticker":"ULTA","date":"2016-01-05","pret":-0.00055,"close":182.67}
{"ticker":"ULTI","date":"2015-01-02","pret":-0.00108,"close":146.63}
{"ticker":"ULTI","date":"2015-01-05","pret":-0.02045,"close":144.22}
{"ticker":"ULTI","date":"2015-01-06","pret":-0.00518,"close":141.41}
{"ticker":"ULTI","date":"2015-01-07","pret":-0.01563,"close":141.91}
{"ticker":"ULTI","date":"2015-01-08","pret":0.00938,"close":146.12}
{"ticker":"ULTI","date":"2015-01-09","pret":0.01679,"close":144.65}
{"ticker":"ULTI","date":"2015-01-12","pret":-0.00798,"close":144.73}
{"ticker":"ULTI","date":"2015-01-13","pret":0.00475,"close":145.3}
{"ticker":"ULTI","date":"2015-01-14","pret":-0.01148,"close":144.64}
{"ticker":"ULTI","date":"2015-01-15","pret":0.007,"close":140.21}
{"ticker":"ULTI","date":"2015-01-16","pret":-0.03585,"close":143.34}
{"ticker":"ULTI","date":"2015-01-20","pret":0.02544,"close":143.78}
{"ticker":"ULTI","date":"2015-01-21","pret":0.00209,"close":143.05}
{"ticker":"ULTI","date":"2015-01-22","pret":0.00514,"close":146.77}
{"ticker":"ULTI","date":"2015-01-23","pret":0.01873,"close":151.49}
{"ticker":"ULTI","date":"2015-01-26","pret":0.02874,"close":152.76}
{"ticker":"ULTI","date":"2015-01-27","pret":-0.00265,"close":148.82}
{"ticker":"ULTI","date":"2015-01-28","pret":-0.00558,"close":145.74}
{"ticker":"ULTI","date":"2015-01-29","pret":-0.02577,"close":148.57}
{"ticker":"ULTI","date":"2015-01-30","pret":0.00918,"close":148.01}
{"ticker":"ULTI","date":"2015-02-02","pret":0.00769,"close":150.64}
{"ticker":"ULTI","date":"2015-02-03","pret":0.01534,"close":152.96}
{"ticker":"ULTI","date":"2015-02-04","pret":-0.01084,"close":155.92}
{"ticker":"ULTI","date":"2015-02-05","pret":0.04946,"close":157.2}
{"ticker":"ULTI","date":"2015-02-06","pret":-0.00268,"close":158.47}
{"ticker":"ULTI","date":"2015-02-09","pret":0.00833,"close":155.87}
{"ticker":"ULTI","date":"2015-02-10","pret":-0.00362,"close":160.92}
{"ticker":"ULTI","date":"2015-02-11","pret":0.02261,"close":161.95}
{"ticker":"ULTI","date":"2015-02-12","pret":0.01271,"close":162.16}
{"ticker":"ULTI","date":"2015-02-13","pret":-0.00677,"close":163.76}
{"ticker":"ULTI","date":"2015-02-17","pret":0.0091,"close":162.68}
{"ticker":"ULTI","date":"2015-02-18","pret":-0.01008,"close":165.62}
{"ticker":"ULTI","date":"2015-02-19","pret":0.01898,"close":168.24}
{"ticker":"ULTI","date":"2015-02-20","pret":0.02166,"close":168.88}
{"ticker":"ULTI","date":"2015-02-23","pret":-0.00404,"close":164.09}
{"ticker":"ULTI","date":"2015-02-24","pret":-0.02308,"close":165.47}
{"ticker":"ULTI","date":"2015-02-25","pret":0.00892,"close":167.34}
{"ticker":"ULTI","date":"2015-02-26","pret":0.01303,"close":169.04}
{"ticker":"ULTI","date":"2015-02-27","pret":0.00244,"close":164.64}
{"ticker":"ULTI","date":"2015-03-02","pret":-0.02086,"close":167.39}
{"ticker":"ULTI","date":"2015-03-03","pret":0.01268,"close":165.73}
{"ticker":"ULTI","date":"2015-03-04","pret":-0.00898,"close":164.08}
{"ticker":"ULTI","date":"2015-03-05","pret":-0.00784,"close":165.8}
{"ticker":"ULTI","date":"2015-03-06","pret":0.00298,"close":162.6}
{"ticker":"ULTI","date":"2015-03-09","pret":-0.0072,"close":164.62}
{"ticker":"ULTI","date":"2015-03-10","pret":-0.00196,"close":161.78}
{"ticker":"ULTI","date":"2015-03-11","pret":-0.00431,"close":164.66}
{"ticker":"ULTI","date":"2015-03-12","pret":0.0173,"close":166.72}
{"ticker":"ULTI","date":"2015-03-13","pret":0.00983,"close":167.13}
{"ticker":"ULTI","date":"2015-03-16","pret":0.00658,"close":169.74}
{"ticker":"ULTI","date":"2015-03-17","pret":0.00695,"close":170.11}
{"ticker":"ULTI","date":"2015-03-18","pret":0.0026,"close":170.14}
{"ticker":"ULTI","date":"2015-03-19","pret":0.00277,"close":170.95}
{"ticker":"ULTI","date":"2015-03-20","pret":0.01212,"close":172.53}
{"ticker":"ULTI","date":"2015-03-23","pret":0.00151,"close":169.93}
{"ticker":"ULTI","date":"2015-03-24","pret":-0.0138,"close":169.29}
{"ticker":"ULTI","date":"2015-03-25","pret":0.00353,"close":164.59}
{"ticker":"ULTI","date":"2015-03-26","pret":-0.03524,"close":167.05}
{"ticker":"ULTI","date":"2015-03-27","pret":0.0158,"close":169.08}
{"ticker":"ULTI","date":"2015-03-30","pret":0.0162,"close":171.29}
{"ticker":"ULTI","date":"2015-03-31","pret":0.00182,"close":169.96}
{"ticker":"ULTI","date":"2015-04-01","pret":-0.0053,"close":167.02}
{"ticker":"ULTI","date":"2015-04-02","pret":-0.0168,"close":166.41}
{"ticker":"ULTI","date":"2015-04-06","pret":-0.00506,"close":169.39}
{"ticker":"ULTI","date":"2015-04-07","pret":0.02038,"close":169.41}
{"ticker":"ULTI","date":"2015-04-08","pret":0.00484,"close":171.96}
{"ticker":"ULTI","date":"2015-04-09","pret":0.00967,"close":173}
{"ticker":"ULTI","date":"2015-04-10","pret":0.01234,"close":176.71}
{"ticker":"ULTI","date":"2015-04-13","pret":0.01934,"close":177.57}
{"ticker":"ULTI","date":"2015-04-14","pret":0.0035,"close":177.09}
{"ticker":"ULTI","date":"2015-04-15","pret":-0.00163,"close":179.94}
{"ticker":"ULTI","date":"2015-04-16","pret":0.01467,"close":182.78}
{"ticker":"ULTI","date":"2015-04-17","pret":0.00929,"close":179.13}
{"ticker":"ULTI","date":"2015-04-20","pret":-0.00918,"close":179.89}
{"ticker":"ULTI","date":"2015-04-21","pret":0.00929,"close":180.43}
{"ticker":"ULTI","date":"2015-04-22","pret":-0.00624,"close":180.61}
{"ticker":"ULTI","date":"2015-04-23","pret":-0.00327,"close":180.54}
{"ticker":"ULTI","date":"2015-04-24","pret":0.00665,"close":178.31}
{"ticker":"ULTI","date":"2015-04-27","pret":-0.00776,"close":180.25}
{"ticker":"ULTI","date":"2015-04-28","pret":0.00831,"close":178.88}
{"ticker":"ULTI","date":"2015-04-29","pret":-0.04474,"close":169.82}
{"ticker":"ULTI","date":"2015-04-30","pret":-0.03142,"close":166.22}
{"ticker":"ULTI","date":"2015-05-01","pret":-0.00412,"close":167.17}
{"ticker":"ULTI","date":"2015-05-04","pret":-0.00012,"close":166.12}
{"ticker":"ULTI","date":"2015-05-05","pret":-0.00853,"close":163.28}
{"ticker":"ULTI","date":"2015-05-06","pret":-0.01666,"close":163.03}
{"ticker":"ULTI","date":"2015-05-07","pret":0.00196,"close":163.32}
{"ticker":"ULTI","date":"2015-05-08","pret":0.01512,"close":163.99}
{"ticker":"ULTI","date":"2015-05-11","pret":-0.01018,"close":163.15}
{"ticker":"ULTI","date":"2015-05-12","pret":-0.01182,"close":162.61}
{"ticker":"ULTI","date":"2015-05-13","pret":0.0081,"close":164.84}
{"ticker":"ULTI","date":"2015-05-14","pret":0.01191,"close":167.49}
{"ticker":"ULTI","date":"2015-05-15","pret":0.01189,"close":166.05}
{"ticker":"ULTI","date":"2015-05-18","pret":-0.0137,"close":168.58}
{"ticker":"ULTI","date":"2015-05-19","pret":0.02202,"close":168.33}
{"ticker":"ULTI","date":"2015-05-20","pret":0.00649,"close":170.36}
{"ticker":"ULTI","date":"2015-05-21","pret":-0.00041,"close":171.01}
{"ticker":"ULTI","date":"2015-05-22","pret":0.00294,"close":170.82}
{"ticker":"ULTI","date":"2015-05-26","pret":-0.00382,"close":168.15}
{"ticker":"ULTI","date":"2015-05-27","pret":0.00757,"close":167.92}
{"ticker":"ULTI","date":"2015-05-28","pret":-0.01888,"close":165.31}
{"ticker":"ULTI","date":"2015-05-29","pret":-0.01682,"close":161.79}
{"ticker":"ULTI","date":"2015-06-01","pret":-0.01305,"close":162.92}
{"ticker":"ULTI","date":"2015-06-02","pret":-0.00572,"close":162.03}
{"ticker":"ULTI","date":"2015-06-03","pret":0.00517,"close":165.53}
{"ticker":"ULTI","date":"2015-06-04","pret":0.0102,"close":162.13}
{"ticker":"ULTI","date":"2015-06-05","pret":-0.0134,"close":163.56}
{"ticker":"ULTI","date":"2015-06-08","pret":0.00681,"close":161.57}
{"ticker":"ULTI","date":"2015-06-09","pret":-0.01392,"close":161.28}
{"ticker":"ULTI","date":"2015-06-10","pret":0.00149,"close":163.09}
{"ticker":"ULTI","date":"2015-06-11","pret":0.01133,"close":163.57}
{"ticker":"ULTI","date":"2015-06-12","pret":-0.00024,"close":163.29}
{"ticker":"ULTI","date":"2015-06-15","pret":-0.00806,"close":162.32}
{"ticker":"ULTI","date":"2015-06-16","pret":-0.00074,"close":164.1}
{"ticker":"ULTI","date":"2015-06-17","pret":0.01855,"close":165.41}
{"ticker":"ULTI","date":"2015-06-18","pret":0.00852,"close":169.44}
{"ticker":"ULTI","date":"2015-06-19","pret":0.02066,"close":167.05}
{"ticker":"ULTI","date":"2015-06-22","pret":-0.00781,"close":169.96}
{"ticker":"ULTI","date":"2015-06-23","pret":0.00922,"close":168.99}
{"ticker":"ULTI","date":"2015-06-24","pret":-0.00863,"close":165.54}
{"ticker":"ULTI","date":"2015-06-25","pret":-0.01591,"close":168.38}
{"ticker":"ULTI","date":"2015-06-26","pret":0.01988,"close":166.8}
{"ticker":"ULTI","date":"2015-06-29","pret":-0.01591,"close":163.81}
{"ticker":"ULTI","date":"2015-06-30","pret":-0.0062,"close":164.34}
{"ticker":"ULTI","date":"2015-07-01","pret":0.0006,"close":167.4}
{"ticker":"ULTI","date":"2015-07-02","pret":0.01308,"close":167.32}
{"ticker":"ULTI","date":"2015-07-06","pret":-0.0132,"close":165.81}
{"ticker":"ULTI","date":"2015-07-07","pret":-0.00012,"close":166.16}
{"ticker":"ULTI","date":"2015-07-08","pret":-0.00472,"close":164.38}
{"ticker":"ULTI","date":"2015-07-09","pret":0.01099,"close":165.88}
{"ticker":"ULTI","date":"2015-07-10","pret":0.00807,"close":167.2}
{"ticker":"ULTI","date":"2015-07-13","pret":0.00184,"close":167.68}
{"ticker":"ULTI","date":"2015-07-14","pret":-0.01022,"close":167.86}
{"ticker":"ULTI","date":"2015-07-15","pret":0.00712,"close":165.08}
{"ticker":"ULTI","date":"2015-07-16","pret":-0.00622,"close":169}
{"ticker":"ULTI","date":"2015-07-17","pret":0.01713,"close":171.65}
{"ticker":"ULTI","date":"2015-07-20","pret":0.01435,"close":174.33}
{"ticker":"ULTI","date":"2015-07-21","pret":0.01236,"close":173.79}
{"ticker":"ULTI","date":"2015-07-22","pret":-0.01016,"close":174.21}
{"ticker":"ULTI","date":"2015-07-23","pret":0.01383,"close":173.85}
{"ticker":"ULTI","date":"2015-07-24","pret":-0.00464,"close":172.81}
{"ticker":"ULTI","date":"2015-07-27","pret":-0.01116,"close":170.8}
{"ticker":"ULTI","date":"2015-07-28","pret":-0.00419,"close":176.29}
{"ticker":"ULTI","date":"2015-07-29","pret":0.03713,"close":183.05}
{"ticker":"ULTI","date":"2015-07-30","pret":0.01651,"close":184.64}
{"ticker":"ULTI","date":"2015-07-31","pret":0.02118,"close":184.21}
{"ticker":"ULTI","date":"2015-08-03","pret":-0.00347,"close":182.87}
{"ticker":"ULTI","date":"2015-08-04","pret":-0.00742,"close":182.07}
{"ticker":"ULTI","date":"2015-08-05","pret":0.00328,"close":186.64}
{"ticker":"ULTI","date":"2015-08-06","pret":0.02015,"close":183.19}
{"ticker":"ULTI","date":"2015-08-07","pret":-0.01863,"close":185.22}
{"ticker":"ULTI","date":"2015-08-10","pret":0.01213,"close":188.88}
{"ticker":"ULTI","date":"2015-08-11","pret":0.00194,"close":189}
{"ticker":"ULTI","date":"2015-08-12","pret":0.00856,"close":191.59}
{"ticker":"ULTI","date":"2015-08-13","pret":0.02015,"close":188.86}
{"ticker":"ULTI","date":"2015-08-14","pret":-0.01483,"close":191.18}
{"ticker":"ULTI","date":"2015-08-17","pret":0.01007,"close":194.44}
{"ticker":"ULTI","date":"2015-08-18","pret":0.01964,"close":191.39}
{"ticker":"ULTI","date":"2015-08-19","pret":-0.01906,"close":189.98}
{"ticker":"ULTI","date":"2015-08-20","pret":-0.01553,"close":184.6}
{"ticker":"ULTI","date":"2015-08-21","pret":-0.0248,"close":180.46}
{"ticker":"ULTI","date":"2015-08-24","pret":-0.04728,"close":172.07}
{"ticker":"ULTI","date":"2015-08-25","pret":0.02263,"close":170.84}
{"ticker":"ULTI","date":"2015-08-26","pret":-0.02052,"close":174.64}
{"ticker":"ULTI","date":"2015-08-27","pret":0.0037,"close":179.41}
{"ticker":"ULTI","date":"2015-08-28","pret":0.01474,"close":178.9}
{"ticker":"ULTI","date":"2015-08-31","pret":0.00146,"close":176.19}
{"ticker":"ULTI","date":"2015-09-01","pret":-0.03174,"close":172.4}
{"ticker":"ULTI","date":"2015-09-02","pret":0.00978,"close":174.6}
{"ticker":"ULTI","date":"2015-09-03","pret":0.00034,"close":176}
{"ticker":"ULTI","date":"2015-09-04","pret":-0.00551,"close":173.54}
{"ticker":"ULTI","date":"2015-09-08","pret":0.01841,"close":181.74}
{"ticker":"ULTI","date":"2015-09-09","pret":0.02862,"close":178.99}
{"ticker":"ULTI","date":"2015-09-10","pret":-0.0194,"close":179.5}
{"ticker":"ULTI","date":"2015-09-11","pret":0.00207,"close":183.24}
{"ticker":"ULTI","date":"2015-09-14","pret":0.02296,"close":183.38}
{"ticker":"ULTI","date":"2015-09-15","pret":0.00142,"close":185.75}
{"ticker":"ULTI","date":"2015-09-16","pret":0.01046,"close":185.71}
{"ticker":"ULTI","date":"2015-09-17","pret":-0.00059,"close":183.55}
{"ticker":"ULTI","date":"2015-09-18","pret":-0.02658,"close":183.68}
{"ticker":"ULTI","date":"2015-09-21","pret":0.02274,"close":185.4}
{"ticker":"ULTI","date":"2015-09-22","pret":-0.00761,"close":184.1}
{"ticker":"ULTI","date":"2015-09-23","pret":0.0075,"close":186.02}
{"ticker":"ULTI","date":"2015-09-24","pret":0.00227,"close":183.51}
{"ticker":"ULTI","date":"2015-09-25","pret":-0.00005,"close":183.5}
{"ticker":"ULTI","date":"2015-09-28","pret":-0.01322,"close":177.35}
{"ticker":"ULTI","date":"2015-09-29","pret":-0.0285,"close":177.49}
{"ticker":"ULTI","date":"2015-09-30","pret":0.01288,"close":179.01}
{"ticker":"ULTI","date":"2015-10-01","pret":-0.00072,"close":180.48}
{"ticker":"ULTI","date":"2015-10-02","pret":-0.01187,"close":182.56}
{"ticker":"ULTI","date":"2015-10-05","pret":0.03504,"close":186.89}
{"ticker":"ULTI","date":"2015-10-06","pret":0.01651,"close":186.19}
{"ticker":"ULTI","date":"2015-10-07","pret":0.0008,"close":192.2}
{"ticker":"ULTI","date":"2015-10-08","pret":0.02831,"close":191.28}
{"ticker":"ULTI","date":"2015-10-09","pret":-0.0014,"close":188.19}
{"ticker":"ULTI","date":"2015-10-12","pret":-0.02525,"close":187.66}
{"ticker":"ULTI","date":"2015-10-13","pret":-0.00155,"close":186.24}
{"ticker":"ULTI","date":"2015-10-14","pret":-0.00574,"close":184.05}
{"ticker":"ULTI","date":"2015-10-15","pret":-0.00647,"close":191.28}
{"ticker":"ULTI","date":"2015-10-16","pret":0.03306,"close":192.31}
{"ticker":"ULTI","date":"2015-10-19","pret":0.00136,"close":190.95}
{"ticker":"ULTI","date":"2015-10-20","pret":-0.0011,"close":188.07}
{"ticker":"ULTI","date":"2015-10-21","pret":-0.01095,"close":184.32}
{"ticker":"ULTI","date":"2015-10-22","pret":-0.01703,"close":190.27}
{"ticker":"ULTI","date":"2015-10-23","pret":0.03553,"close":195.31}
{"ticker":"ULTI","date":"2015-10-26","pret":0.01521,"close":194.22}
{"ticker":"ULTI","date":"2015-10-27","pret":-0.01013,"close":189.38}
{"ticker":"ULTI","date":"2015-10-28","pret":0.01803,"close":202.82}
{"ticker":"ULTI","date":"2015-10-29","pret":0.02813,"close":204.63}
{"ticker":"ULTI","date":"2015-10-30","pret":0.01446,"close":204.35}
{"ticker":"ULTI","date":"2015-11-02","pret":-0.00122,"close":205.09}
{"ticker":"ULTI","date":"2015-11-03","pret":-0.00107,"close":204.44}
{"ticker":"ULTI","date":"2015-11-04","pret":0.00229,"close":205.62}
{"ticker":"ULTI","date":"2015-11-05","pret":-0.00039,"close":203.94}
{"ticker":"ULTI","date":"2015-11-06","pret":-0.00532,"close":210.94}
{"ticker":"ULTI","date":"2015-11-09","pret":0.02698,"close":208.15}
{"ticker":"ULTI","date":"2015-11-10","pret":-0.02405,"close":205.72}
{"ticker":"ULTI","date":"2015-11-11","pret":0.00681,"close":205.07}
{"ticker":"ULTI","date":"2015-11-12","pret":-0.01106,"close":204.64}
{"ticker":"ULTI","date":"2015-11-13","pret":0.00074,"close":199.83}
{"ticker":"ULTI","date":"2015-11-16","pret":-0.02203,"close":199.95}
{"ticker":"ULTI","date":"2015-11-17","pret":0.00449,"close":198.96}
{"ticker":"ULTI","date":"2015-11-18","pret":-0.00409,"close":202.25}
{"ticker":"ULTI","date":"2015-11-19","pret":0.01514,"close":204.79}
{"ticker":"ULTI","date":"2015-11-20","pret":0.00824,"close":202.52}
{"ticker":"ULTI","date":"2015-11-23","pret":-0.01061,"close":199.52}
{"ticker":"ULTI","date":"2015-11-24","pret":-0.02137,"close":197.74}
{"ticker":"ULTI","date":"2015-11-25","pret":-0.00465,"close":198.18}
{"ticker":"ULTI","date":"2015-11-26"}
{"ticker":"ULTI","date":"2015-11-27","pret":0.00632,"close":198}
{"ticker":"ULTI","date":"2015-11-30","pret":-0.0005,"close":197.5}
{"ticker":"ULTI","date":"2015-12-01","pret":-0.0006,"close":197.36}
{"ticker":"ULTI","date":"2015-12-02","pret":-0.00232,"close":197.22}
{"ticker":"ULTI","date":"2015-12-03","pret":0.00076,"close":192.73}
{"ticker":"ULTI","date":"2015-12-04","pret":-0.02708,"close":193.96}
{"ticker":"ULTI","date":"2015-12-07","pret":0.00357,"close":192.88}
{"ticker":"ULTI","date":"2015-12-08","pret":-0.01317,"close":194.65}
{"ticker":"ULTI","date":"2015-12-09","pret":0.01534,"close":188.99}
{"ticker":"ULTI","date":"2015-12-10","pret":-0.02302,"close":192.7}
{"ticker":"ULTI","date":"2015-12-11","pret":0.0081,"close":189.93}
{"ticker":"ULTI","date":"2015-12-14","pret":-0.00615,"close":191.19}
{"ticker":"ULTI","date":"2015-12-15","pret":0.01439,"close":195.17}
{"ticker":"ULTI","date":"2015-12-16","pret":0.0198,"close":200.1}
{"ticker":"ULTI","date":"2015-12-17"}
{"ticker":"ULTI","date":"2015-12-18","pret":0.01119,"close":196.42}
{"ticker":"ULTI","date":"2015-12-21","pret":-0.00616,"close":195.4}
{"ticker":"ULTI","date":"2015-12-22","pret":-0.00661,"close":195.69}
{"ticker":"ULTI","date":"2015-12-23","pret":0.00382,"close":193.02}
{"ticker":"ULTI","date":"2015-12-24","pret":-0.01944,"close":194.09}
{"ticker":"ULTI","date":"2015-12-28","pret":0.00233,"close":194.43}
{"ticker":"ULTI","date":"2015-12-29","pret":0.00957,"close":196.44}
{"ticker":"ULTI","date":"2015-12-30","pret":0.00577,"close":198.27}
{"ticker":"ULTI","date":"2015-12-31","pret":0.0071,"close":195.51}
{"ticker":"ULTI","date":"2016-01-04","pret":-0.02882,"close":188.34}
{"ticker":"ULTI","date":"2016-01-05","pret":-0.01843,"close":185.19}
{"ticker":"ULTR","date":"2015-01-02","pret":-0.01405,"close":2.15}
{"ticker":"ULTR","date":"2015-01-05","pret":0.00471,"close":2.07}
{"ticker":"ULTR","date":"2015-01-06","pret":-0.02857,"close":1.96}
{"ticker":"ULTR","date":"2015-01-07","pret":-0.0546,"close":2.02}
{"ticker":"ULTR","date":"2015-01-08","pret":0.0449,"close":2.03}
{"ticker":"ULTR","date":"2015-01-09","pret":-0.00489,"close":2.03}
{"ticker":"ULTR","date":"2015-01-12","pret":-0.00491,"close":1.97}
{"ticker":"ULTR","date":"2015-01-13","pret":-0.01489,"close":2}
{"ticker":"ULTR","date":"2015-01-14","pret":-0.01511,"close":1.95}
{"ticker":"ULTR","date":"2015-01-15","pret":-0.0102,"close":1.87}
{"ticker":"ULTR","date":"2015-01-16","pret":-0.04725,"close":1.83}
{"ticker":"ULTR","date":"2015-01-20","pret":0.06252,"close":1.83}
{"ticker":"ULTR","date":"2015-01-21","pret":-0.07333,"close":1.83}
{"ticker":"ULTR","date":"2015-01-22","pret":0.00542,"close":1.85}
{"ticker":"ULTR","date":"2015-01-23","pret":0.02139,"close":1.85}
{"ticker":"ULTR","date":"2015-01-26","pret":-0.0053,"close":1.85}
{"ticker":"ULTR","date":"2015-01-27","pret":-0.03244,"close":1.83}
{"ticker":"ULTR","date":"2015-01-28","pret":0.01635,"close":1.74}
{"ticker":"ULTR","date":"2015-01-29","pret":-0.05557,"close":1.72}
{"ticker":"ULTR","date":"2015-01-30","pret":-0.04082,"close":1.61}
{"ticker":"ULTR","date":"2015-02-02","pret":-0.03637,"close":1.66}
{"ticker":"ULTR","date":"2015-02-03","pret":0.03637,"close":1.83}
{"ticker":"ULTR","date":"2015-02-04","pret":0.08004,"close":1.81}
{"ticker":"ULTR","date":"2015-02-05","pret":0.02174,"close":1.84}
{"ticker":"ULTR","date":"2015-02-06","pret":-0.00539,"close":1.72}
{"ticker":"ULTR","date":"2015-02-09","pret":-0.03857,"close":1.77}
{"ticker":"ULTR","date":"2015-02-10","pret":0.0056,"close":1.72}
{"ticker":"ULTR","date":"2015-02-11","pret":-0.04572,"close":1.68}
{"ticker":"ULTR","date":"2015-02-12","pret":-0.0177,"close":1.64}
{"ticker":"ULTR","date":"2015-02-13","pret":-0.0241,"close":1.76}
{"ticker":"ULTR","date":"2015-02-17","pret":0.06492,"close":1.75}
{"ticker":"ULTR","date":"2015-02-18","pret":0.0057,"close":1.75}
{"ticker":"ULTR","date":"2015-02-19","pret":-0.01719,"close":1.76}
{"ticker":"ULTR","date":"2015-02-20","pret":0.02286,"close":1.72}
{"ticker":"ULTR","date":"2015-02-23","pret":-0.04035,"close":1.63}
{"ticker":"ULTR","date":"2015-02-24","pret":-0.02381,"close":1.66}
{"ticker":"ULTR","date":"2015-02-25","pret":0.0754,"close":1.7}
{"ticker":"ULTR","date":"2015-02-26","pret":-0.05749,"close":1.71}
{"ticker":"ULTR","date":"2015-02-27","pret":0.0059,"close":1.67}
{"ticker":"ULTR","date":"2015-03-02","pret":-0.03593,"close":1.63}
{"ticker":"ULTR","date":"2015-03-03","pret":-0.03096,"close":1.59}
{"ticker":"ULTR","date":"2015-03-04","pret":-0.00631,"close":1.59}
{"ticker":"ULTR","date":"2015-03-05","pret":0,"close":1.63}
{"ticker":"ULTR","date":"2015-03-06","pret":0.01881,"close":1.57}
{"ticker":"ULTR","date":"2015-03-09","pret":-0.0978,"close":1.44}
{"ticker":"ULTR","date":"2015-03-10","pret":-0.02778,"close":1.45}
{"ticker":"ULTR","date":"2015-03-11","pret":-0.03585,"close":1.19}
{"ticker":"ULTR","date":"2015-03-12","pret":-0.09167,"close":1.19}
{"ticker":"ULTR","date":"2015-03-13","pret":-0.04082,"close":1.16}
{"ticker":"ULTR","date":"2015-03-16","pret":-0.02532,"close":1.19}
{"ticker":"ULTR","date":"2015-03-17","pret":0.02532,"close":1.17}
{"ticker":"ULTR","date":"2015-03-18","pret":-0.00837,"close":1.11}
{"ticker":"ULTR","date":"2015-03-19","pret":0,"close":1.17}
{"ticker":"ULTR","date":"2015-03-20","pret":-0.01695,"close":1.26}
{"ticker":"ULTR","date":"2015-03-23","pret":0.06614,"close":1.28}
{"ticker":"ULTR","date":"2015-03-24","pret":0.02372,"close":1.3}
{"ticker":"ULTR","date":"2015-03-25","pret":0.02317,"close":1.32}
{"ticker":"ULTR","date":"2015-03-26","pret":0.03008,"close":1.41}
{"ticker":"ULTR","date":"2015-03-27","pret":0.03637,"close":1.4}
{"ticker":"ULTR","date":"2015-03-30","pret":0.03509,"close":1.45}
{"ticker":"ULTR","date":"2015-03-31","pret":0,"close":1.45}
{"ticker":"ULTR","date":"2015-04-01","pret":-0.02091,"close":1.41}
{"ticker":"ULTR","date":"2015-04-02","pret":-0.04317,"close":1.39}
{"ticker":"ULTR","date":"2015-04-06","pret":0.00733,"close":1.37}
{"ticker":"ULTR","date":"2015-04-07","pret":-0.00733,"close":1.36}
{"ticker":"ULTR","date":"2015-04-08","pret":0.02182,"close":1.39}
{"ticker":"ULTR","date":"2015-04-09","pret":0.02135,"close":1.4}
{"ticker":"ULTR","date":"2015-04-10","pret":0,"close":1.39}
{"ticker":"ULTR","date":"2015-04-13","pret":-0.01418,"close":1.4}
{"ticker":"ULTR","date":"2015-04-14","pret":-0.01439,"close":1.41}
{"ticker":"ULTR","date":"2015-04-15","pret":0.02857,"close":1.57}
{"ticker":"ULTR","date":"2015-04-16","pret":0.16814,"close":1.49}
{"ticker":"ULTR","date":"2015-04-17","pret":-0.13353,"close":1.37}
{"ticker":"ULTR","date":"2015-04-20","pret":-0.05596,"close":1.41}
{"ticker":"ULTR","date":"2015-04-21","pret":0.04226,"close":1.35}
{"ticker":"ULTR","date":"2015-04-22","pret":-0.06408,"close":1.36}
{"ticker":"ULTR","date":"2015-04-23","pret":0.0146,"close":1.4}
{"ticker":"ULTR","date":"2015-04-24","pret":0.01439,"close":1.36}
{"ticker":"ULTR","date":"2015-04-27","pret":-0.05129,"close":1.31}
{"ticker":"ULTR","date":"2015-04-28","pret":-0.00755,"close":1.31}
{"ticker":"ULTR","date":"2015-04-29","pret":-0.0076,"close":1.27}
{"ticker":"ULTR","date":"2015-04-30","pret":-0.04688,"close":1.24}
{"ticker":"ULTR","date":"2015-05-01","pret":-0.01613,"close":1.2}
{"ticker":"ULTR","date":"2015-05-04","pret":-0.07599,"close":1.11}
{"ticker":"ULTR","date":"2015-05-05","pret":-0.03572,"close":1.17}
{"ticker":"ULTR","date":"2015-05-06","pret":0.0702,"close":1.18}
{"ticker":"ULTR","date":"2015-05-07","pret":-0.00851,"close":1.16}
{"ticker":"ULTR","date":"2015-05-08","pret":0.02532,"close":1.23}
{"ticker":"ULTR","date":"2015-05-11","pret":0.01653,"close":1.24}
{"ticker":"ULTR","date":"2015-05-12","pret":0,"close":1.2}
{"ticker":"ULTR","date":"2015-05-13","pret":-0.03334,"close":1.18}
{"ticker":"ULTR","date":"2015-05-14","pret":-0.01709,"close":1.2}
{"ticker":"ULTR","date":"2015-05-15","pret":0.02553,"close":1.28}
{"ticker":"ULTR","date":"2015-05-18","pret":0.01667,"close":1.27}
{"ticker":"ULTR","date":"2015-05-19","pret":0.04049,"close":1.27}
{"ticker":"ULTR","date":"2015-05-20","pret":0,"close":1.29}
{"ticker":"ULTR","date":"2015-05-21","pret":0.03125,"close":1.3}
{"ticker":"ULTR","date":"2015-05-22","pret":-0.00772,"close":1.27}
{"ticker":"ULTR","date":"2015-05-26","pret":-0.03953,"close":1.25}
{"ticker":"ULTR","date":"2015-05-27","pret":0.00803,"close":1.28}
{"ticker":"ULTR","date":"2015-05-28","pret":0.00797,"close":1.27}
{"ticker":"ULTR","date":"2015-05-29","pret":0,"close":1.26}
{"ticker":"ULTR","date":"2015-06-01","pret":0.0079,"close":1.24}
{"ticker":"ULTR","date":"2015-06-02","pret":-0.04017,"close":1.24}
{"ticker":"ULTR","date":"2015-06-03","pret":0.05579,"close":1.27}
{"ticker":"ULTR","date":"2015-06-04","pret":-0.0315,"close":1.24}
{"ticker":"ULTR","date":"2015-06-05","pret":0.01587,"close":1.22}
{"ticker":"ULTR","date":"2015-06-08","pret":-0.0567,"close":1.17}
{"ticker":"ULTR","date":"2015-06-09","pret":-0.02532,"close":1.15}
{"ticker":"ULTR","date":"2015-06-10","pret":0,"close":1.19}
{"ticker":"ULTR","date":"2015-06-11","pret":0.01695,"close":1.2}
{"ticker":"ULTR","date":"2015-06-12","pret":0.00837,"close":1.16}
{"ticker":"ULTR","date":"2015-06-15","pret":-0.05129,"close":1.21}
{"ticker":"ULTR","date":"2015-06-16","pret":0.05129,"close":1.19}
{"ticker":"ULTR","date":"2015-06-17","pret":-0.00837,"close":1.19}
{"ticker":"ULTR","date":"2015-06-18","pret":-0.02553,"close":1.22}
{"ticker":"ULTR","date":"2015-06-19","pret":0.01709,"close":1.22}
{"ticker":"ULTR","date":"2015-06-22","pret":0.03334,"close":1.28}
{"ticker":"ULTR","date":"2015-06-23","pret":0.06351,"close":1.29}
{"ticker":"ULTR","date":"2015-06-24","pret":0,"close":1.21}
{"ticker":"ULTR","date":"2015-06-25","pret":-0.05535,"close":1.18}
{"ticker":"ULTR","date":"2015-06-26","pret":-0.03306,"close":1.22}
{"ticker":"ULTR","date":"2015-06-29","pret":-0.01695,"close":1.11}
{"ticker":"ULTR","date":"2015-06-30","pret":-0.03479,"close":1.13}
{"ticker":"ULTR","date":"2015-07-01","pret":0.0601,"close":1.1}
{"ticker":"ULTR","date":"2015-07-02","pret":-0.08701,"close":1.09}
{"ticker":"ULTR","date":"2015-07-06","pret":-0.00913,"close":1.11}
{"ticker":"ULTR","date":"2015-07-07","pret":0.01818,"close":1.08}
{"ticker":"ULTR","date":"2015-07-08","pret":-0.0367,"close":1.08}
{"ticker":"ULTR","date":"2015-07-09","pret":0.04567,"close":1.08}
{"ticker":"ULTR","date":"2015-07-10","pret":-0.03637,"close":1.03}
{"ticker":"ULTR","date":"2015-07-13","pret":-0.0474,"close":1}
{"ticker":"ULTR","date":"2015-07-14","pret":-0.03961,"close":1.01}
{"ticker":"ULTR","date":"2015-07-15","pret":-0.01015,"close":0.97}
{"ticker":"ULTR","date":"2015-07-16","pret":-0.02062,"close":0.96}
{"ticker":"ULTR","date":"2015-07-17","pret":0.02062,"close":0.99}
{"ticker":"ULTR","date":"2015-07-20","pret":0.0202,"close":0.95}
{"ticker":"ULTR","date":"2015-07-21","pret":-0.01005,"close":0.96}
{"ticker":"ULTR","date":"2015-07-22","pret":-0.02041,"close":0.92}
{"ticker":"ULTR","date":"2015-07-23","pret":-0.04211,"close":0.88}
{"ticker":"ULTR","date":"2015-07-24","pret":-0.08995,"close":0.75}
{"ticker":"ULTR","date":"2015-07-27","pret":-0.16598,"close":0.84}
{"ticker":"ULTR","date":"2015-07-28","pret":0.16598,"close":0.96}
{"ticker":"ULTR","date":"2015-07-29","pret":0.1217,"close":0.87}
{"ticker":"ULTR","date":"2015-07-30","pret":-0.11,"close":0.81}
{"ticker":"ULTR","date":"2015-07-31","pret":-0.02353,"close":0.78}
{"ticker":"ULTR","date":"2015-08-03","pret":-0.07411,"close":0.75}
{"ticker":"ULTR","date":"2015-08-04","pret":-0.05264,"close":0.79}
{"ticker":"ULTR","date":"2015-08-05","pret":0.26028,"close":0.93}
{"ticker":"ULTR","date":"2015-08-06","pret":-0.03175,"close":0.85}
{"ticker":"ULTR","date":"2015-08-07","pret":-0.12588,"close":0.81}
{"ticker":"ULTR","date":"2015-08-10","pret":0.15763,"close":0.95}
{"ticker":"ULTR","date":"2015-08-11","pret":0,"close":0.88}
{"ticker":"ULTR","date":"2015-08-12","pret":-0.08701,"close":0.87}
{"ticker":"ULTR","date":"2015-08-13","pret":-0.10789,"close":0.8}
{"ticker":"ULTR","date":"2015-08-14","pret":0,"close":0.9}
{"ticker":"ULTR","date":"2015-08-17","pret":0.11919,"close":0.83}
{"ticker":"ULTR","date":"2015-08-18","pret":0.03315,"close":0.78}
{"ticker":"ULTR","date":"2015-08-19","pret":-0.17798,"close":0.7}
{"ticker":"ULTR","date":"2015-08-20","pret":-0.1097,"close":0.68}
{"ticker":"ULTR","date":"2015-08-21","pret":-0.0146,"close":0.63}
{"ticker":"ULTR","date":"2015-08-24","pret":-0.12516,"close":0.54}
{"ticker":"ULTR","date":"2015-08-25","pret":-0.01681,"close":0.51}
{"ticker":"ULTR","date":"2015-08-26","pret":-0.05219,"close":0.54}
{"ticker":"ULTR","date":"2015-08-27","pret":-0.13353,"close":0.52}
{"ticker":"ULTR","date":"2015-08-28","pret":0.07847,"close":0.52}
{"ticker":"ULTR","date":"2015-08-31","pret":-0.01905,"close":0.51}
{"ticker":"ULTR","date":"2015-09-01","pret":-0.03922,"close":0.49}
{"ticker":"ULTR","date":"2015-09-02","pret":0.0198,"close":0.48}
{"ticker":"ULTR","date":"2015-09-03","pret":-0.04,"close":0.43}
{"ticker":"ULTR","date":"2015-09-04","pret":-0.08516,"close":0.46}
{"ticker":"ULTR","date":"2015-09-08","pret":0.27087,"close":0.48}
{"ticker":"ULTR","date":"2015-09-09","pret":-0.20634,"close":0.45}
{"ticker":"ULTR","date":"2015-09-10","pret":-0.06454,"close":0.47}
{"ticker":"ULTR","date":"2015-09-11","pret":0.02198,"close":0.45}
{"ticker":"ULTR","date":"2015-09-14","pret":-0.02198,"close":0.49}
{"ticker":"ULTR","date":"2015-09-15","pret":0.06454,"close":0.45}
{"ticker":"ULTR","date":"2015-09-16","pret":-0.04256,"close":0.45}
{"ticker":"ULTR","date":"2015-09-17","pret":-0.04445,"close":0.45}
{"ticker":"ULTR","date":"2015-09-18","pret":0,"close":0.41}
{"ticker":"ULTR","date":"2015-09-21","pret":-0.02299,"close":0.4}
{"ticker":"ULTR","date":"2015-09-22","pret":-0.07232,"close":0.37}
{"ticker":"ULTR","date":"2015-09-23","pret":-0.05129,"close":0.43}
{"ticker":"ULTR","date":"2015-09-24","pret":0.23362,"close":0.47}
{"ticker":"ULTR","date":"2015-09-25","pret":0,"close":0.4}
{"ticker":"ULTR","date":"2015-09-28","pret":-0.20764,"close":0.39}
{"ticker":"ULTR","date":"2015-09-29","pret":0,"close":0.4}
{"ticker":"ULTR","date":"2015-09-30","pret":0.02532,"close":0.41}
{"ticker":"ULTR","date":"2015-10-01","pret":0.13976,"close":0.43}
{"ticker":"ULTR","date":"2015-10-02","pret":-0.06744,"close":0.47}
{"ticker":"ULTR","date":"2015-10-05","pret":0.13062,"close":0.55}
{"ticker":"ULTR","date":"2015-10-06","pret":0.15123,"close":0.56}
{"ticker":"ULTR","date":"2015-10-07","pret":-0.0177,"close":0.57}
{"ticker":"ULTR","date":"2015-10-08","pret":0.0177,"close":0.56}
{"ticker":"ULTR","date":"2015-10-09","pret":-0.0177,"close":0.51}
{"ticker":"ULTR","date":"2015-10-12","pret":-0.03637,"close":0.54}
{"ticker":"ULTR","date":"2015-10-13","pret":0.01835,"close":0.53}
{"ticker":"ULTR","date":"2015-10-14","pret":-0.03704,"close":0.46}
{"ticker":"ULTR","date":"2015-10-15","pret":-0.01905,"close":0.5}
{"ticker":"ULTR","date":"2015-10-16","pret":0.05609,"close":0.5}
{"ticker":"ULTR","date":"2015-10-19","pret":-0.09531,"close":0.5}
{"ticker":"ULTR","date":"2015-10-20","pret":0.0198,"close":0.48}
{"ticker":"ULTR","date":"2015-10-21","pret":-0.06062,"close":0.47}
{"ticker":"ULTR","date":"2015-10-22","pret":0,"close":0.48}
{"ticker":"ULTR","date":"2015-10-23","pret":0.13613,"close":0.52}
{"ticker":"ULTR","date":"2015-10-26","pret":-0.17869,"close":0.5}
{"ticker":"ULTR","date":"2015-10-27","pret":0.08338,"close":0.42}
{"ticker":"ULTR","date":"2015-10-28","pret":-0.17435,"close":0.42}
{"ticker":"ULTR","date":"2015-10-29","pret":0,"close":0.43}
{"ticker":"ULTR","date":"2015-10-30","pret":0.02353,"close":0.45}
{"ticker":"ULTR","date":"2015-11-02","pret":0.04546,"close":0.46}
{"ticker":"ULTR","date":"2015-11-03","pret":0.02198,"close":0.49}
{"ticker":"ULTR","date":"2015-11-04","pret":0.06318,"close":0.48}
{"ticker":"ULTR","date":"2015-11-05","pret":0,"close":0.5}
{"ticker":"ULTR","date":"2015-11-06","pret":-0.02062,"close":0.46}
{"ticker":"ULTR","date":"2015-11-09","pret":-0.04256,"close":0.43}
{"ticker":"ULTR","date":"2015-11-10","pret":-0.11507,"close":0.39}
{"ticker":"ULTR","date":"2015-11-11","pret":-0.02469,"close":0.37}
{"ticker":"ULTR","date":"2015-11-12","pret":-0.10536,"close":0.42}
{"ticker":"ULTR","date":"2015-11-13","pret":0.13005,"close":0.4}
{"ticker":"ULTR","date":"2015-11-16","pret":0,"close":0.4}
{"ticker":"ULTR","date":"2015-11-17","pret":0,"close":0.38}
{"ticker":"ULTR","date":"2015-11-18","pret":0.07062,"close":0.39}
{"ticker":"ULTR","date":"2015-11-19","pret":-0.1466,"close":0.38}
{"ticker":"ULTR","date":"2015-11-20","pret":0.16908,"close":0.36}
{"ticker":"ULTR","date":"2015-11-23","pret":-0.25131,"close":0.38}
{"ticker":"ULTR","date":"2015-11-24","pret":0.08224,"close":0.38}
{"ticker":"ULTR","date":"2015-11-25","pret":0,"close":0.41}
{"ticker":"ULTR","date":"2015-11-26"}
{"ticker":"ULTR","date":"2015-11-27","pret":0.16908,"close":0.44}
{"ticker":"ULTR","date":"2015-11-30","pret":-0.02247,"close":0.42}
{"ticker":"ULTR","date":"2015-12-01","pret":-0.20067,"close":0.49}
{"ticker":"ULTR","date":"2015-12-02","pret":0.3083,"close":0.39}
{"ticker":"ULTR","date":"2015-12-03","pret":-0.08516,"close":0.38}
{"ticker":"ULTR","date":"2015-12-04","pret":-0.16908,"close":0.36}
{"ticker":"ULTR","date":"2015-12-07","pret":-0.05407,"close":0.38}
{"ticker":"ULTR","date":"2015-12-08","pret":0.05407,"close":0.4}
{"ticker":"ULTR","date":"2015-12-09","pret":0.05129,"close":0.35}
{"ticker":"ULTR","date":"2015-12-10","pret":-0.13353,"close":0.38}
{"ticker":"ULTR","date":"2015-12-11","pret":0.08224,"close":0.36}
{"ticker":"ULTR","date":"2015-12-14","pret":-0.08224,"close":0.32}
{"ticker":"ULTR","date":"2015-12-15","pret":-0.08961,"close":0.31}
{"ticker":"ULTR","date":"2015-12-16","pret":-0.5213,"close":0.26}
{"ticker":"ULTR","date":"2015-12-17"}
{"ticker":"ULTR","date":"2015-12-18","pret":0.19106,"close":0.21}
{"ticker":"ULTR","date":"2015-12-21","pret":-0.09097,"close":0.23}
{"ticker":"ULTR","date":"2015-12-22","pret":0.04652,"close":0.25}
{"ticker":"ULTR","date":"2015-12-23","pret":0.12783,"close":0.25}
{"ticker":"ULTR","date":"2015-12-24","pret":0.07696,"close":0.25}
{"ticker":"ULTR","date":"2015-12-28","pret":-0.11778,"close":0.22}
{"ticker":"ULTR","date":"2015-12-29","pret":-0.04256,"close":0.2}
{"ticker":"ULTR","date":"2015-12-30","pret":-0.13976,"close":0.19}
{"ticker":"ULTR","date":"2015-12-31","pret":0,"close":0.1}
{"ticker":"ULTR","date":"2016-01-04","pret":-0.51083,"close":0.13}
{"ticker":"ULTR","date":"2016-01-05","pret":0.08004,"close":0.14}
{"ticker":"UMBF","date":"2015-01-02","pret":-0.01128,"close":56.09}
{"ticker":"UMBF","date":"2015-01-05","pret":-0.03101,"close":54.46}
{"ticker":"UMBF","date":"2015-01-06","pret":-0.01981,"close":52.24}
{"ticker":"UMBF","date":"2015-01-07","pret":-0.03512,"close":52.46}
{"ticker":"UMBF","date":"2015-01-08","pret":0.00701,"close":53.24}
{"ticker":"UMBF","date":"2015-01-09","pret":0.00264,"close":51.52}
{"ticker":"UMBF","date":"2015-01-12","pret":-0.02788,"close":51.4}
{"ticker":"UMBF","date":"2015-01-13","pret":0.00386,"close":51.26}
{"ticker":"UMBF","date":"2015-01-14","pret":-0.02678,"close":50.56}
{"ticker":"UMBF","date":"2015-01-15","pret":-0.0002,"close":49.81}
{"ticker":"UMBF","date":"2015-01-16","pret":-0.01658,"close":51.24}
{"ticker":"UMBF","date":"2015-01-20","pret":0.03445,"close":50.6}
{"ticker":"UMBF","date":"2015-01-21","pret":-0.01807,"close":50.43}
{"ticker":"UMBF","date":"2015-01-22","pret":0.0079,"close":53.44}
{"ticker":"UMBF","date":"2015-01-23","pret":0.04855,"close":52.47}
{"ticker":"UMBF","date":"2015-01-26","pret":-0.01986,"close":52.78}
{"ticker":"UMBF","date":"2015-01-27","pret":-0.00709,"close":52.03}
{"ticker":"UMBF","date":"2015-01-28","pret":-0.01904,"close":48.76}
{"ticker":"UMBF","date":"2015-01-29","pret":-0.04677,"close":48.6}
{"ticker":"UMBF","date":"2015-01-30","pret":-0.01137,"close":48.52}
{"ticker":"UMBF","date":"2015-02-02","pret":0.01404,"close":49.59}
{"ticker":"UMBF","date":"2015-02-03","pret":0.01948,"close":50.77}
{"ticker":"UMBF","date":"2015-02-04","pret":0.01813,"close":51.11}
{"ticker":"UMBF","date":"2015-02-05","pret":0.01508,"close":52.73}
{"ticker":"UMBF","date":"2015-02-06","pret":0.03064,"close":53.1}
{"ticker":"UMBF","date":"2015-02-09","pret":-0.0051,"close":52.24}
{"ticker":"UMBF","date":"2015-02-10","pret":0.00152,"close":52.31}
{"ticker":"UMBF","date":"2015-02-11","pret":-0.01372,"close":51.42}
{"ticker":"UMBF","date":"2015-02-12","pret":-0.00635,"close":52.79}
{"ticker":"UMBF","date":"2015-02-13","pret":0.02253,"close":52.81}
{"ticker":"UMBF","date":"2015-02-17","pret":-0.00492,"close":53.16}
{"ticker":"UMBF","date":"2015-02-18","pret":0.00322,"close":52}
{"ticker":"UMBF","date":"2015-02-19","pret":-0.02354,"close":51.24}
{"ticker":"UMBF","date":"2015-02-20","pret":-0.01208,"close":52.2}
{"ticker":"UMBF","date":"2015-02-23","pret":0.0169,"close":52.46}
{"ticker":"UMBF","date":"2015-02-24","pret":0.00978,"close":52.88}
{"ticker":"UMBF","date":"2015-02-25","pret":0.01082,"close":52.83}
{"ticker":"UMBF","date":"2015-02-26","pret":-0.00587,"close":52.84}
{"ticker":"UMBF","date":"2015-02-27","pret":-0.00038,"close":51.54}
{"ticker":"UMBF","date":"2015-03-02","pret":-0.02189,"close":51.61}
{"ticker":"UMBF","date":"2015-03-03","pret":-0.00175,"close":51.55}
{"ticker":"UMBF","date":"2015-03-04","pret":-0.00019,"close":51.61}
{"ticker":"UMBF","date":"2015-03-05","pret":0.00369,"close":51.84}
{"ticker":"UMBF","date":"2015-03-06","pret":-0.00408,"close":51.74}
{"ticker":"UMBF","date":"2015-03-09","pret":0.00659,"close":51.89}
{"ticker":"UMBF","date":"2015-03-10","pret":-0.01167,"close":50.64}
{"ticker":"UMBF","date":"2015-03-11","pret":-0.01042,"close":51.13}
{"ticker":"UMBF","date":"2015-03-12","pret":0.02112,"close":52.25}
{"ticker":"UMBF","date":"2015-03-13","pret":0.01097,"close":51.87}
{"ticker":"UMBF","date":"2015-03-16","pret":0,"close":51.99}
{"ticker":"UMBF","date":"2015-03-17","pret":-0.01097,"close":52.12}
{"ticker":"UMBF","date":"2015-03-18","pret":0.0027,"close":51.52}
{"ticker":"UMBF","date":"2015-03-19","pret":-0.00814,"close":51.83}
{"ticker":"UMBF","date":"2015-03-20","pret":0.01391,"close":51.99}
{"ticker":"UMBF","date":"2015-03-23","pret":-0.00327,"close":52.05}
{"ticker":"UMBF","date":"2015-03-24","pret":0.00269,"close":52.22}
{"ticker":"UMBF","date":"2015-03-25","pret":0.00249,"close":51.45}
{"ticker":"UMBF","date":"2015-03-26","pret":-0.01466,"close":51.88}
{"ticker":"UMBF","date":"2015-03-27","pret":0.00581,"close":52.13}
{"ticker":"UMBF","date":"2015-03-30","pret":0.01191,"close":53.59}
{"ticker":"UMBF","date":"2015-03-31","pret":0.01685,"close":52.89}
{"ticker":"UMBF","date":"2015-04-01","pret":-0.01076,"close":52.07}
{"ticker":"UMBF","date":"2015-04-02","pret":-0.01414,"close":52.5}
{"ticker":"UMBF","date":"2015-04-06","pret":0.00038,"close":51.61}
{"ticker":"UMBF","date":"2015-04-07","pret":-0.0087,"close":51.82}
{"ticker":"UMBF","date":"2015-04-08","pret":0.00368,"close":52.09}
{"ticker":"UMBF","date":"2015-04-09","pret":0.00751,"close":52.33}
{"ticker":"UMBF","date":"2015-04-10","pret":0.00822,"close":52.79}
{"ticker":"UMBF","date":"2015-04-13","pret":0.00399,"close":53.41}
{"ticker":"UMBF","date":"2015-04-14","pret":0.01037,"close":52.85}
{"ticker":"UMBF","date":"2015-04-15","pret":-0.00848,"close":53.74}
{"ticker":"UMBF","date":"2015-04-16","pret":0.01353,"close":53.68}
{"ticker":"UMBF","date":"2015-04-17","pret":-0.00919,"close":52.78}
{"ticker":"UMBF","date":"2015-04-20","pret":-0.00264,"close":53.16}
{"ticker":"UMBF","date":"2015-04-21","pret":0.00903,"close":53.02}
{"ticker":"UMBF","date":"2015-04-22","pret":-0.00865,"close":53.31}
{"ticker":"UMBF","date":"2015-04-23","pret":0.00132,"close":53.25}
{"ticker":"UMBF","date":"2015-04-24","pret":0.00752,"close":52.5}
{"ticker":"UMBF","date":"2015-04-27","pret":-0.01471,"close":52.43}
{"ticker":"UMBF","date":"2015-04-28","pret":0.00247,"close":50.41}
{"ticker":"UMBF","date":"2015-04-29","pret":-0.04179,"close":50.84}
{"ticker":"UMBF","date":"2015-04-30","pret":-0.00436,"close":49.79}
{"ticker":"UMBF","date":"2015-05-01","pret":-0.00897,"close":49.93}
{"ticker":"UMBF","date":"2015-05-04","pret":0.0002,"close":50.9}
{"ticker":"UMBF","date":"2015-05-05","pret":0.01844,"close":51.99}
{"ticker":"UMBF","date":"2015-05-06","pret":0.0235,"close":52.44}
{"ticker":"UMBF","date":"2015-05-07","pret":0.00402,"close":52.2}
{"ticker":"UMBF","date":"2015-05-08","pret":0.0042,"close":52.08}
{"ticker":"UMBF","date":"2015-05-11","pret":-0.01072,"close":52.14}
{"ticker":"UMBF","date":"2015-05-12","pret":0.00038,"close":52.27}
{"ticker":"UMBF","date":"2015-05-13","pret":0.00461,"close":52.38}
{"ticker":"UMBF","date":"2015-05-14","pret":0.00782,"close":52.63}
{"ticker":"UMBF","date":"2015-05-15","pret":-0.00019,"close":51.7}
{"ticker":"UMBF","date":"2015-05-18","pret":-0.0159,"close":52.8}
{"ticker":"UMBF","date":"2015-05-19","pret":0.02045,"close":53.15}
{"ticker":"UMBF","date":"2015-05-20","pret":0.00735,"close":52.77}
{"ticker":"UMBF","date":"2015-05-21","pret":-0.01247,"close":52.41}
{"ticker":"UMBF","date":"2015-05-22","pret":-0.00629,"close":51.98}
{"ticker":"UMBF","date":"2015-05-26","pret":-0.01077,"close":51.45}
{"ticker":"UMBF","date":"2015-05-27","pret":-0.00271,"close":52.21}
{"ticker":"UMBF","date":"2015-05-28","pret":0.01003,"close":52.31}
{"ticker":"UMBF","date":"2015-05-29","pret":0.00422,"close":51.79}
{"ticker":"UMBF","date":"2015-06-01","pret":-0.00575,"close":51.83}
{"ticker":"UMBF","date":"2015-06-02","pret":-0.00501,"close":53.34}
{"ticker":"UMBF","date":"2015-06-03","pret":0.0312,"close":54.71}
{"ticker":"UMBF","date":"2015-06-04","pret":0.01911,"close":54.23}
{"ticker":"UMBF","date":"2015-06-05","pret":-0.00184,"close":55.86}
{"ticker":"UMBF","date":"2015-06-08","pret":0.02275,"close":55.81}
{"ticker":"UMBF","date":"2015-06-09","pret":0.00306,"close":56.55}
{"ticker":"UMBF","date":"2015-06-10","pret":0.0169,"close":57.76}
{"ticker":"UMBF","date":"2015-06-11","pret":0.01939,"close":57.24}
{"ticker":"UMBF","date":"2015-06-12","pret":-0.01044,"close":57.35}
{"ticker":"UMBF","date":"2015-06-15","pret":-0.00719,"close":57.48}
{"ticker":"UMBF","date":"2015-06-16","pret":0.00807,"close":57.89}
{"ticker":"UMBF","date":"2015-06-17","pret":0.01388,"close":56.39}
{"ticker":"UMBF","date":"2015-06-18","pret":-0.02371,"close":57.21}
{"ticker":"UMBF","date":"2015-06-19","pret":0.00931,"close":57.64}
{"ticker":"UMBF","date":"2015-06-22","pret":0.0132,"close":58.12}
{"ticker":"UMBF","date":"2015-06-23","pret":0.00344,"close":57.83}
{"ticker":"UMBF","date":"2015-06-24","pret":-0.0069,"close":57.54}
{"ticker":"UMBF","date":"2015-06-25","pret":0.00276,"close":57.71}
{"ticker":"UMBF","date":"2015-06-26","pret":-0.00034,"close":58.05}
{"ticker":"UMBF","date":"2015-06-29","pret":-0.00537,"close":56.68}
{"ticker":"UMBF","date":"2015-06-30","pret":-0.00487,"close":57.02}
{"ticker":"UMBF","date":"2015-07-01","pret":0.00799,"close":57.78}
{"ticker":"UMBF","date":"2015-07-02","pret":0.00069,"close":56.44}
{"ticker":"UMBF","date":"2015-07-06","pret":-0.03341,"close":56.81}
{"ticker":"UMBF","date":"2015-07-07","pret":0.01156,"close":55.52}
{"ticker":"UMBF","date":"2015-07-08","pret":-0.03014,"close":54.94}
{"ticker":"UMBF","date":"2015-07-09","pret":0.01787,"close":56.03}
{"ticker":"UMBF","date":"2015-07-10","pret":0.00571,"close":56.92}
{"ticker":"UMBF","date":"2015-07-13","pret":0.01396,"close":57.23}
{"ticker":"UMBF","date":"2015-07-14","pret":0.00105,"close":57.06}
{"ticker":"UMBF","date":"2015-07-15","pret":0.00402,"close":57.03}
{"ticker":"UMBF","date":"2015-07-16","pret":0.00626,"close":57.18}
{"ticker":"UMBF","date":"2015-07-17","pret":-0.00819,"close":56.45}
{"ticker":"UMBF","date":"2015-07-20","pret":-0.00966,"close":57.12}
{"ticker":"UMBF","date":"2015-07-21","pret":0.00879,"close":56.07}
{"ticker":"UMBF","date":"2015-07-22","pret":-0.02069,"close":57}
{"ticker":"UMBF","date":"2015-07-23","pret":0.02401,"close":55.95}
{"ticker":"UMBF","date":"2015-07-24","pret":-0.02706,"close":55.28}
{"ticker":"UMBF","date":"2015-07-27","pret":-0.01608,"close":54.44}
{"ticker":"UMBF","date":"2015-07-28","pret":-0.00255,"close":54.44}
{"ticker":"UMBF","date":"2015-07-29","pret":-0.00531,"close":54.56}
{"ticker":"UMBF","date":"2015-07-30","pret":-0.00294,"close":54.6}
{"ticker":"UMBF","date":"2015-07-31","pret":0.00624,"close":54.82}
{"ticker":"UMBF","date":"2015-08-03","pret":0.00256,"close":54.56}
{"ticker":"UMBF","date":"2015-08-04","pret":-0.00256,"close":54.84}
{"ticker":"UMBF","date":"2015-08-05","pret":0.00784,"close":55.77}
{"ticker":"UMBF","date":"2015-08-06","pret":0.01173,"close":55.09}
{"ticker":"UMBF","date":"2015-08-07","pret":-0.01646,"close":54.58}
{"ticker":"UMBF","date":"2015-08-10","pret":-0.00146,"close":55.33}
{"ticker":"UMBF","date":"2015-08-11","pret":0.00401,"close":54.6}
{"ticker":"UMBF","date":"2015-08-12","pret":-0.01522,"close":53.22}
{"ticker":"UMBF","date":"2015-08-13","pret":-0.01526,"close":53.56}
{"ticker":"UMBF","date":"2015-08-14","pret":0.00449,"close":54.57}
{"ticker":"UMBF","date":"2015-08-17","pret":0.01667,"close":54.59}
{"ticker":"UMBF","date":"2015-08-18","pret":0.00348,"close":54.05}
{"ticker":"UMBF","date":"2015-08-19","pret":-0.01884,"close":52.85}
{"ticker":"UMBF","date":"2015-08-20","pret":-0.0255,"close":50.95}
{"ticker":"UMBF","date":"2015-08-21","pret":-0.03882,"close":50.7}
{"ticker":"UMBF","date":"2015-08-24","pret":-0.04038,"close":48.35}
{"ticker":"UMBF","date":"2015-08-25","pret":0.0368,"close":47.25}
{"ticker":"UMBF","date":"2015-08-26","pret":-0.03721,"close":48.7}
{"ticker":"UMBF","date":"2015-08-27","pret":0.0199,"close":49.6}
{"ticker":"UMBF","date":"2015-08-28","pret":-0.00081,"close":49.66}
{"ticker":"UMBF","date":"2015-08-31","pret":0.00304,"close":50.13}
{"ticker":"UMBF","date":"2015-09-01","pret":-0.00162,"close":48.35}
{"ticker":"UMBF","date":"2015-09-02","pret":-0.01287,"close":48.91}
{"ticker":"UMBF","date":"2015-09-03","pret":0.00839,"close":48.96}
{"ticker":"UMBF","date":"2015-09-04","pret":-0.01355,"close":48.69}
{"ticker":"UMBF","date":"2015-09-08","pret":0.01579,"close":49.91}
{"ticker":"UMBF","date":"2015-09-09","pret":0.02392,"close":49.33}
{"ticker":"UMBF","date":"2015-09-10","pret":-0.02759,"close":49.42}
{"ticker":"UMBF","date":"2015-09-11","pret":0.00224,"close":48.95}
{"ticker":"UMBF","date":"2015-09-14","pret":-0.00122,"close":49.59}
{"ticker":"UMBF","date":"2015-09-15","pret":0.01438,"close":50.62}
{"ticker":"UMBF","date":"2015-09-16","pret":0.02109,"close":50.45}
{"ticker":"UMBF","date":"2015-09-17","pret":-0.00592,"close":49.15}
{"ticker":"UMBF","date":"2015-09-18","pret":-0.04516,"close":48.01}
{"ticker":"UMBF","date":"2015-09-21","pret":-0.00665,"close":48.62}
{"ticker":"UMBF","date":"2015-09-22","pret":0.00271,"close":48.25}
{"ticker":"UMBF","date":"2015-09-23","pret":0.00663,"close":49.4}
{"ticker":"UMBF","date":"2015-09-24","pret":0.01252,"close":50.5}
{"ticker":"UMBF","date":"2015-09-25","pret":0.04235,"close":50.64}
{"ticker":"UMBF","date":"2015-09-28","pret":-0.01458,"close":50.42}
{"ticker":"UMBF","date":"2015-09-29","pret":0.00376,"close":50.41}
{"ticker":"UMBF","date":"2015-09-30","pret":0.0069,"close":50.81}
{"ticker":"UMBF","date":"2015-10-01","pret":-0.00551,"close":50.54}
{"ticker":"UMBF","date":"2015-10-02","pret":-0.01672,"close":50.37}
{"ticker":"UMBF","date":"2015-10-05","pret":0.02027,"close":51.43}
{"ticker":"UMBF","date":"2015-10-06","pret":0.01193,"close":51.31}
{"ticker":"UMBF","date":"2015-10-07","pret":0.00369,"close":52.16}
{"ticker":"UMBF","date":"2015-10-08","pret":0.00618,"close":52.74}
{"ticker":"UMBF","date":"2015-10-09","pret":0.02001,"close":52.15}
{"ticker":"UMBF","date":"2015-10-12","pret":-0.0154,"close":52.76}
{"ticker":"UMBF","date":"2015-10-13","pret":0.00764,"close":51.94}
{"ticker":"UMBF","date":"2015-10-14","pret":-0.01417,"close":50.24}
{"ticker":"UMBF","date":"2015-10-15","pret":-0.02737,"close":50.79}
{"ticker":"UMBF","date":"2015-10-16","pret":0.01104,"close":50.83}
{"ticker":"UMBF","date":"2015-10-19","pret":-0.00807,"close":50.96}
{"ticker":"UMBF","date":"2015-10-20","pret":0.00729,"close":51.2}
{"ticker":"UMBF","date":"2015-10-21","pret":0.00509,"close":49.88}
{"ticker":"UMBF","date":"2015-10-22","pret":-0.0227,"close":50.76}
{"ticker":"UMBF","date":"2015-10-23","pret":0.02153,"close":51.96}
{"ticker":"UMBF","date":"2015-10-26","pret":0.01648,"close":51.29}
{"ticker":"UMBF","date":"2015-10-27","pret":-0.02118,"close":50.41}
{"ticker":"UMBF","date":"2015-10-28","pret":-0.01404,"close":50.3}
{"ticker":"UMBF","date":"2015-10-29","pret":-0.00259,"close":50.5}
{"ticker":"UMBF","date":"2015-10-30","pret":0.00518,"close":49.08}
{"ticker":"UMBF","date":"2015-11-02","pret":-0.02351,"close":50.72}
{"ticker":"UMBF","date":"2015-11-03","pret":0.02589,"close":51.25}
{"ticker":"UMBF","date":"2015-11-04","pret":0.02408,"close":51.49}
{"ticker":"UMBF","date":"2015-11-05","pret":-0.00388,"close":52.47}
{"ticker":"UMBF","date":"2015-11-06","pret":0.02341,"close":54.14}
{"ticker":"UMBF","date":"2015-11-09","pret":0.02676,"close":53.74}
{"ticker":"UMBF","date":"2015-11-10","pret":-0.00965,"close":53.51}
{"ticker":"UMBF","date":"2015-11-11","pret":0.00149,"close":52.68}
{"ticker":"UMBF","date":"2015-11-12","pret":-0.02718,"close":51.62}
{"ticker":"UMBF","date":"2015-11-13","pret":-0.02205,"close":50.7}
{"ticker":"UMBF","date":"2015-11-16","pret":-0.00766,"close":51.41}
{"ticker":"UMBF","date":"2015-11-17","pret":0.01661,"close":51.36}
{"ticker":"UMBF","date":"2015-11-18","pret":0.00019,"close":52.33}
{"ticker":"UMBF","date":"2015-11-19","pret":0.01309,"close":51.86}
{"ticker":"UMBF","date":"2015-11-20","pret":-0.00633,"close":52.38}
{"ticker":"UMBF","date":"2015-11-23","pret":0.00672,"close":52.77}
{"ticker":"UMBF","date":"2015-11-24","pret":0.00153,"close":53.13}
{"ticker":"UMBF","date":"2015-11-25","pret":0.01553,"close":53.11}
{"ticker":"UMBF","date":"2015-11-26"}
{"ticker":"UMBF","date":"2015-11-27","pret":-0.0015,"close":52.71}
{"ticker":"UMBF","date":"2015-11-30","pret":-0.00604,"close":52.7}
{"ticker":"UMBF","date":"2015-12-01","pret":0.00397,"close":52.83}
{"ticker":"UMBF","date":"2015-12-02","pret":-0.00624,"close":51.36}
{"ticker":"UMBF","date":"2015-12-03","pret":-0.01569,"close":50.46}
{"ticker":"UMBF","date":"2015-12-04","pret":-0.02341,"close":49.86}
{"ticker":"UMBF","date":"2015-12-07","pret":-0.01632,"close":48.67}
{"ticker":"UMBF","date":"2015-12-08","pret":-0.03658,"close":48.11}
{"ticker":"UMBF","date":"2015-12-09","pret":-0.00167,"close":47.01}
{"ticker":"UMBF","date":"2015-12-10","pret":-0.02128,"close":46.98}
{"ticker":"UMBF","date":"2015-12-11","pret":-0.02066,"close":46.43}
{"ticker":"UMBF","date":"2015-12-14","pret":0.00844,"close":47.11}
{"ticker":"UMBF","date":"2015-12-15","pret":0.02491,"close":48.05}
{"ticker":"UMBF","date":"2015-12-16","pret":0.02471,"close":48.17}
{"ticker":"UMBF","date":"2015-12-17"}
{"ticker":"UMBF","date":"2015-12-18","pret":-0.03911,"close":46.96}
{"ticker":"UMBF","date":"2015-12-21","pret":0.00107,"close":47.53}
{"ticker":"UMBF","date":"2015-12-22","pret":0.01669,"close":47.66}
{"ticker":"UMBF","date":"2015-12-23","pret":0.00209,"close":47.9}
{"ticker":"UMBF","date":"2015-12-24","pret":0.00272,"close":48.44}
{"ticker":"UMBF","date":"2015-12-28","pret":0.0114,"close":48}
{"ticker":"UMBF","date":"2015-12-29","pret":-0.00434,"close":47.98}
{"ticker":"UMBF","date":"2015-12-30","pret":-0.0102,"close":47.61}
{"ticker":"UMBF","date":"2015-12-31","pret":-0.00566,"close":46.55}
{"ticker":"UMBF","date":"2016-01-04","pret":-0.04167,"close":45.39}
{"ticker":"UMBF","date":"2016-01-05","pret":-0.00198,"close":45.21}
{"ticker":"UMH","date":"2015-01-02","pret":0.00105,"close":9.6}
{"ticker":"UMH","date":"2015-01-05","pret":0.00418,"close":9.63}
{"ticker":"UMH","date":"2015-01-06","pret":0.0052,"close":9.57}
{"ticker":"UMH","date":"2015-01-07","pret":-0.00311,"close":9.72}
{"ticker":"UMH","date":"2015-01-08","pret":0.01342,"close":9.79}
{"ticker":"UMH","date":"2015-01-09","pret":-0.00103,"close":9.79}
{"ticker":"UMH","date":"2015-01-12","pret":0.00614,"close":9.71}
{"ticker":"UMH","date":"2015-01-13","pret":-0.00717,"close":9.74}
{"ticker":"UMH","date":"2015-01-14","pret":-0.00826,"close":9.77}
{"ticker":"UMH","date":"2015-01-15","pret":0.00723,"close":9.48}
{"ticker":"UMH","date":"2015-01-16","pret":-0.02395,"close":9.64}
{"ticker":"UMH","date":"2015-01-20","pret":0.01568,"close":9.51}
{"ticker":"UMH","date":"2015-01-21","pret":-0.01358,"close":9.48}
{"ticker":"UMH","date":"2015-01-22","pret":0.0042,"close":9.78}
{"ticker":"UMH","date":"2015-01-23","pret":0.02278,"close":9.64}
{"ticker":"UMH","date":"2015-01-26","pret":-0.01755,"close":9.7}
{"ticker":"UMH","date":"2015-01-27","pret":0.0052,"close":9.64}
{"ticker":"UMH","date":"2015-01-28","pret":0.00207,"close":9.59}
{"ticker":"UMH","date":"2015-01-29","pret":-0.0104,"close":9.6}
{"ticker":"UMH","date":"2015-01-30","pret":0,"close":9.63}
{"ticker":"UMH","date":"2015-02-02","pret":0.00625,"close":9.53}
{"ticker":"UMH","date":"2015-02-03","pret":-0.00521,"close":9.65}
{"ticker":"UMH","date":"2015-02-04","pret":0.00209,"close":9.65}
{"ticker":"UMH","date":"2015-02-05","pret":0.0052,"close":9.73}
{"ticker":"UMH","date":"2015-02-06","pret":0.0062,"close":9.65}
{"ticker":"UMH","date":"2015-02-09","pret":-0.01035,"close":9.58}
{"ticker":"UMH","date":"2015-02-10","pret":0.00208,"close":9.68}
{"ticker":"UMH","date":"2015-02-11","pret":-0.00104,"close":9.67}
{"ticker":"UMH","date":"2015-02-12","pret":-0.01361,"close":9.52}
{"ticker":"UMH","date":"2015-02-13","pret":0,"close":9.54}
{"ticker":"UMH","date":"2015-02-17","pret":0.00316,"close":9.47}
{"ticker":"UMH","date":"2015-02-18","pret":-0.0021,"close":9.51}
{"ticker":"UMH","date":"2015-02-19","pret":0.00105,"close":9.5}
{"ticker":"UMH","date":"2015-02-20","pret":0,"close":9.52}
{"ticker":"UMH","date":"2015-02-23","pret":-0.00105,"close":9.55}
{"ticker":"UMH","date":"2015-02-24","pret":0.00105,"close":9.51}
{"ticker":"UMH","date":"2015-02-25","pret":-0.00105,"close":9.53}
{"ticker":"UMH","date":"2015-02-26","pret":0.00105,"close":9.44}
{"ticker":"UMH","date":"2015-02-27","pret":-0.0021,"close":9.46}
{"ticker":"UMH","date":"2015-03-02","pret":-0.00634,"close":9.58}
{"ticker":"UMH","date":"2015-03-03","pret":0.01682,"close":9.52}
{"ticker":"UMH","date":"2015-03-04","pret":-0.01259,"close":9.44}
{"ticker":"UMH","date":"2015-03-05","pret":-0.00423,"close":9.44}
{"ticker":"UMH","date":"2015-03-06","pret":0.00106,"close":9.33}
{"ticker":"UMH","date":"2015-03-09","pret":-0.01709,"close":9.34}
{"ticker":"UMH","date":"2015-03-10","pret":0.0043,"close":9.42}
{"ticker":"UMH","date":"2015-03-11","pret":0.01279,"close":9.4}
{"ticker":"UMH","date":"2015-03-12","pret":0,"close":9.54}
{"ticker":"UMH","date":"2015-03-13","pret":0.00634,"close":9.52}
{"ticker":"UMH","date":"2015-03-16","pret":0.0042,"close":9.6}
{"ticker":"UMH","date":"2015-03-17","pret":0.00523,"close":9.67}
{"ticker":"UMH","date":"2015-03-18","pret":0.00831,"close":9.92}
{"ticker":"UMH","date":"2015-03-19","pret":0.01946,"close":9.99}
{"ticker":"UMH","date":"2015-03-20","pret":0.0151,"close":10.24}
{"ticker":"UMH","date":"2015-03-23","pret":0.02564,"close":10.38}
{"ticker":"UMH","date":"2015-03-24","pret":0.00969,"close":10.37}
{"ticker":"UMH","date":"2015-03-25","pret":0,"close":10.04}
{"ticker":"UMH","date":"2015-03-26","pret":-0.03833,"close":10.08}
{"ticker":"UMH","date":"2015-03-27","pret":0.00997,"close":10}
{"ticker":"UMH","date":"2015-03-30","pret":-0.00797,"close":10.26}
{"ticker":"UMH","date":"2015-03-31","pret":0.02176,"close":10.07}
{"ticker":"UMH","date":"2015-04-01","pret":-0.01479,"close":10.35}
{"ticker":"UMH","date":"2015-04-02","pret":0.02549,"close":10.24}
{"ticker":"UMH","date":"2015-04-06","pret":-0.00973,"close":10.39}
{"ticker":"UMH","date":"2015-04-07","pret":0.01648,"close":10.44}
{"ticker":"UMH","date":"2015-04-08","pret":0.00766,"close":10.62}
{"ticker":"UMH","date":"2015-04-09","pret":0.01515,"close":10.47}
{"ticker":"UMH","date":"2015-04-10","pret":-0.0142,"close":10.44}
{"ticker":"UMH","date":"2015-04-13","pret":-0.01054,"close":10.42}
{"ticker":"UMH","date":"2015-04-14","pret":0,"close":10.33}
{"ticker":"UMH","date":"2015-04-15","pret":-0.00677,"close":10.23}
{"ticker":"UMH","date":"2015-04-16","pret":-0.00584,"close":10.27}
{"ticker":"UMH","date":"2015-04-17","pret":-0.00489,"close":10.17}
{"ticker":"UMH","date":"2015-04-20","pret":0,"close":10.26}
{"ticker":"UMH","date":"2015-04-21","pret":0.00586,"close":10.22}
{"ticker":"UMH","date":"2015-04-22","pret":-0.00586,"close":10.24}
{"ticker":"UMH","date":"2015-04-23","pret":0,"close":10.24}
{"ticker":"UMH","date":"2015-04-24","pret":0.00391,"close":10.33}
{"ticker":"UMH","date":"2015-04-27","pret":0.00875,"close":10.39}
{"ticker":"UMH","date":"2015-04-28","pret":0.00675,"close":10.42}
{"ticker":"UMH","date":"2015-04-29","pret":-0.00192,"close":10.32}
{"ticker":"UMH","date":"2015-04-30","pret":-0.01065,"close":10.07}
{"ticker":"UMH","date":"2015-05-01","pret":-0.01967,"close":10.14}
{"ticker":"UMH","date":"2015-05-04","pret":0.01086,"close":10.13}
{"ticker":"UMH","date":"2015-05-05","pret":-0.00789,"close":9.97}
{"ticker":"UMH","date":"2015-05-06","pret":-0.00696,"close":10}
{"ticker":"UMH","date":"2015-05-07","pret":0.00696,"close":10.07}
{"ticker":"UMH","date":"2015-05-08","pret":0.01083,"close":10.24}
{"ticker":"UMH","date":"2015-05-11","pret":0.00488,"close":10.22}
{"ticker":"UMH","date":"2015-05-12","pret":-0.01374,"close":10.16}
{"ticker":"UMH","date":"2015-05-13","pret":-0.01393,"close":9.96}
{"ticker":"UMH","date":"2015-05-14","pret":0,"close":10}
{"ticker":"UMH","date":"2015-05-15","pret":-0.00301,"close":9.96}
{"ticker":"UMH","date":"2015-05-18","pret":0.00501,"close":9.92}
{"ticker":"UMH","date":"2015-05-19","pret":-0.00803,"close":9.87}
{"ticker":"UMH","date":"2015-05-20","pret":-0.00505,"close":9.87}
{"ticker":"UMH","date":"2015-05-21","pret":0.00101,"close":9.85}
{"ticker":"UMH","date":"2015-05-22","pret":-0.00304,"close":9.89}
{"ticker":"UMH","date":"2015-05-26","pret":0.00203,"close":9.84}
{"ticker":"UMH","date":"2015-05-27","pret":-0.0061,"close":9.85}
{"ticker":"UMH","date":"2015-05-28","pret":0.00407,"close":9.9}
{"ticker":"UMH","date":"2015-05-29","pret":0.00304,"close":9.87}
{"ticker":"UMH","date":"2015-06-01","pret":0.00101,"close":9.76}
{"ticker":"UMH","date":"2015-06-02","pret":-0.01837,"close":9.72}
{"ticker":"UMH","date":"2015-06-03","pret":0,"close":9.64}
{"ticker":"UMH","date":"2015-06-04","pret":-0.00931,"close":9.67}
{"ticker":"UMH","date":"2015-06-05","pret":0,"close":9.63}
{"ticker":"UMH","date":"2015-06-08","pret":-0.00208,"close":9.64}
{"ticker":"UMH","date":"2015-06-09","pret":0.00623,"close":9.59}
{"ticker":"UMH","date":"2015-06-10","pret":-0.00832,"close":9.55}
{"ticker":"UMH","date":"2015-06-11","pret":-0.00314,"close":9.51}
{"ticker":"UMH","date":"2015-06-12","pret":-0.00947,"close":9.47}
{"ticker":"UMH","date":"2015-06-15","pret":0.00737,"close":9.4}
{"ticker":"UMH","date":"2015-06-16","pret":-0.01374,"close":9.53}
{"ticker":"UMH","date":"2015-06-17","pret":0.01478,"close":9.57}
{"ticker":"UMH","date":"2015-06-18","pret":0.00314,"close":9.73}
{"ticker":"UMH","date":"2015-06-19","pret":0.01761,"close":9.97}
{"ticker":"UMH","date":"2015-06-22","pret":0.02634,"close":10.02}
{"ticker":"UMH","date":"2015-06-23","pret":0,"close":9.9}
{"ticker":"UMH","date":"2015-06-24","pret":-0.01005,"close":9.82}
{"ticker":"UMH","date":"2015-06-25","pret":-0.00101,"close":9.78}
{"ticker":"UMH","date":"2015-06-26","pret":-0.01323,"close":9.97}
{"ticker":"UMH","date":"2015-06-29","pret":0.01828,"close":9.87}
{"ticker":"UMH","date":"2015-06-30","pret":-0.00302,"close":9.8}
{"ticker":"UMH","date":"2015-07-01","pret":-0.0081,"close":9.85}
{"ticker":"UMH","date":"2015-07-02","pret":0.00507,"close":9.84}
{"ticker":"UMH","date":"2015-07-06","pret":-0.00813,"close":9.97}
{"ticker":"UMH","date":"2015-07-07","pret":0.0172,"close":10}
{"ticker":"UMH","date":"2015-07-08","pret":-0.00301,"close":10}
{"ticker":"UMH","date":"2015-07-09","pret":0.01299,"close":9.94}
{"ticker":"UMH","date":"2015-07-10","pret":-0.01199,"close":10}
{"ticker":"UMH","date":"2015-07-13","pret":0.00201,"close":9.97}
{"ticker":"UMH","date":"2015-07-14","pret":-0.00402,"close":9.94}
{"ticker":"UMH","date":"2015-07-15","pret":-0.00809,"close":9.87}
{"ticker":"UMH","date":"2015-07-16","pret":0.00203,"close":9.76}
{"ticker":"UMH","date":"2015-07-17","pret":-0.01223,"close":9.84}
{"ticker":"UMH","date":"2015-07-20","pret":0.01324,"close":9.79}
{"ticker":"UMH","date":"2015-07-21","pret":-0.00304,"close":9.82}
{"ticker":"UMH","date":"2015-07-22","pret":-0.00305,"close":9.75}
{"ticker":"UMH","date":"2015-07-23","pret":-0.00408,"close":9.59}
{"ticker":"UMH","date":"2015-07-24","pret":-0.02275,"close":9.54}
{"ticker":"UMH","date":"2015-07-27","pret":-0.00105,"close":9.52}
{"ticker":"UMH","date":"2015-07-28","pret":-0.00105,"close":9.5}
{"ticker":"UMH","date":"2015-07-29","pret":-0.0042,"close":9.59}
{"ticker":"UMH","date":"2015-07-30","pret":0.01047,"close":9.54}
{"ticker":"UMH","date":"2015-07-31","pret":-0.00627,"close":9.6}
{"ticker":"UMH","date":"2015-08-03","pret":-0.0021,"close":9.56}
{"ticker":"UMH","date":"2015-08-04","pret":0.00315,"close":9.51}
{"ticker":"UMH","date":"2015-08-05","pret":-0.02545,"close":9.49}
{"ticker":"UMH","date":"2015-08-06","pret":0.0202,"close":9.54}
{"ticker":"UMH","date":"2015-08-07","pret":-0.00316,"close":9.5}
{"ticker":"UMH","date":"2015-08-10","pret":0.00422,"close":9.54}
{"ticker":"UMH","date":"2015-08-11","pret":-0.00316,"close":9.51}
{"ticker":"UMH","date":"2015-08-12","pret":-0.00317,"close":9.49}
{"ticker":"UMH","date":"2015-08-13","pret":-0.01493,"close":9.49}
{"ticker":"UMH","date":"2015-08-14","pret":0.01281,"close":9.52}
{"ticker":"UMH","date":"2015-08-17","pret":0.00423,"close":9.55}
{"ticker":"UMH","date":"2015-08-18","pret":0.00316,"close":9.65}
{"ticker":"UMH","date":"2015-08-19","pret":0.01774,"close":9.59}
{"ticker":"UMH","date":"2015-08-20","pret":-0.0104,"close":9.49}
{"ticker":"UMH","date":"2015-08-21","pret":-0.01156,"close":9.48}
{"ticker":"UMH","date":"2015-08-24","pret":-0.00424,"close":9.31}
{"ticker":"UMH","date":"2015-08-25","pret":0.01056,"close":9.25}
{"ticker":"UMH","date":"2015-08-26","pret":-0.01268,"close":9.5}
{"ticker":"UMH","date":"2015-08-27","pret":0.00953,"close":9.44}
{"ticker":"UMH","date":"2015-08-28","pret":-0.01273,"close":9.42}
{"ticker":"UMH","date":"2015-08-31","pret":0.00107,"close":9.35}
{"ticker":"UMH","date":"2015-09-01","pret":-0.01072,"close":9.29}
{"ticker":"UMH","date":"2015-09-02","pret":0.00752,"close":9.32}
{"ticker":"UMH","date":"2015-09-03","pret":0.00427,"close":9.29}
{"ticker":"UMH","date":"2015-09-04","pret":-0.01719,"close":9.2}
{"ticker":"UMH","date":"2015-09-08","pret":0.00324,"close":9.2}
{"ticker":"UMH","date":"2015-09-09","pret":0.00431,"close":9.13}
{"ticker":"UMH","date":"2015-09-10","pret":-0.01735,"close":9.08}
{"ticker":"UMH","date":"2015-09-11","pret":-0.011,"close":9.12}
{"ticker":"UMH","date":"2015-09-14","pret":0.00111,"close":9.19}
{"ticker":"UMH","date":"2015-09-15","pret":0.01644,"close":9.17}
{"ticker":"UMH","date":"2015-09-16","pret":0,"close":9.12}
{"ticker":"UMH","date":"2015-09-17","pret":-0.00654,"close":9.11}
{"ticker":"UMH","date":"2015-09-18","pret":-0.01432,"close":9.26}
{"ticker":"UMH","date":"2015-09-21","pret":0.02304,"close":9.59}
{"ticker":"UMH","date":"2015-09-22","pret":0.03412,"close":9.59}
{"ticker":"UMH","date":"2015-09-23","pret":0.00939,"close":9.65}
{"ticker":"UMH","date":"2015-09-24","pret":-0.00625,"close":9.55}
{"ticker":"UMH","date":"2015-09-25","pret":0.00209,"close":9.4}
{"ticker":"UMH","date":"2015-09-28","pret":-0.02108,"close":9.19}
{"ticker":"UMH","date":"2015-09-29","pret":-0.02262,"close":9.19}
{"ticker":"UMH","date":"2015-09-30","pret":0.0076,"close":9.3}
{"ticker":"UMH","date":"2015-10-01","pret":0.00968,"close":9.31}
{"ticker":"UMH","date":"2015-10-02","pret":-0.00752,"close":9.42}
{"ticker":"UMH","date":"2015-10-05","pret":0.01393,"close":9.65}
{"ticker":"UMH","date":"2015-10-06","pret":0.02625,"close":9.6}
{"ticker":"UMH","date":"2015-10-07","pret":0.00414,"close":9.84}
{"ticker":"UMH","date":"2015-10-08","pret":0.01434,"close":9.93}
{"ticker":"UMH","date":"2015-10-09","pret":0.0071,"close":9.99}
{"ticker":"UMH","date":"2015-10-12","pret":0.00905,"close":9.97}
{"ticker":"UMH","date":"2015-10-13","pret":-0.002,"close":9.95}
{"ticker":"UMH","date":"2015-10-14","pret":-0.00604,"close":9.86}
{"ticker":"UMH","date":"2015-10-15","pret":-0.00607,"close":9.97}
{"ticker":"UMH","date":"2015-10-16","pret":0.01211,"close":9.97}
{"ticker":"UMH","date":"2015-10-19","pret":0,"close":10.25}
{"ticker":"UMH","date":"2015-10-20","pret":0.02574,"close":10.34}
{"ticker":"UMH","date":"2015-10-21","pret":0.00973,"close":10.27}
{"ticker":"UMH","date":"2015-10-22","pret":-0.00778,"close":10.51}
{"ticker":"UMH","date":"2015-10-23","pret":0.0241,"close":10.33}
{"ticker":"UMH","date":"2015-10-26","pret":-0.01536,"close":10.32}
{"ticker":"UMH","date":"2015-10-27","pret":-0.00097,"close":10.06}
{"ticker":"UMH","date":"2015-10-28","pret":-0.02848,"close":10.16}
{"ticker":"UMH","date":"2015-10-29","pret":0.01483,"close":10.14}
{"ticker":"UMH","date":"2015-10-30","pret":-0.00098,"close":9.89}
{"ticker":"UMH","date":"2015-11-02","pret":-0.02688,"close":10}
{"ticker":"UMH","date":"2015-11-03","pret":0.01303,"close":9.95}
{"ticker":"UMH","date":"2015-11-04","pret":-0.00499,"close":9.9}
{"ticker":"UMH","date":"2015-11-05","pret":-0.00703,"close":10.03}
{"ticker":"UMH","date":"2015-11-06","pret":0.00402,"close":9.93}
{"ticker":"UMH","date":"2015-11-09","pret":-0.00806,"close":9.65}
{"ticker":"UMH","date":"2015-11-10","pret":-0.02459,"close":9.65}
{"ticker":"UMH","date":"2015-11-11","pret":0.00414,"close":9.69}
{"ticker":"UMH","date":"2015-11-12","pret":-0.01457,"close":9.42}
{"ticker":"UMH","date":"2015-11-13","pret":-0.01691,"close":9.35}
{"ticker":"UMH","date":"2015-11-16","pret":-0.00107,"close":9.37}
{"ticker":"UMH","date":"2015-11-17","pret":-0.00321,"close":9.35}
{"ticker":"UMH","date":"2015-11-18","pret":0.01065,"close":9.38}
{"ticker":"UMH","date":"2015-11-19","pret":-0.00531,"close":9.37}
{"ticker":"UMH","date":"2015-11-20","pret":0.00106,"close":9.4}
{"ticker":"UMH","date":"2015-11-23","pret":-0.00533,"close":9.41}
{"ticker":"UMH","date":"2015-11-24","pret":0,"close":9.48}
{"ticker":"UMH","date":"2015-11-25","pret":0.01275,"close":9.64}
{"ticker":"UMH","date":"2015-11-26"}
{"ticker":"UMH","date":"2015-11-27","pret":0.01572,"close":9.7}
{"ticker":"UMH","date":"2015-11-30","pret":0.00828,"close":9.8}
{"ticker":"UMH","date":"2015-12-01","pret":0.01433,"close":9.87}
{"ticker":"UMH","date":"2015-12-02","pret":0,"close":9.69}
{"ticker":"UMH","date":"2015-12-03","pret":-0.01536,"close":9.58}
{"ticker":"UMH","date":"2015-12-04","pret":-0.01246,"close":9.67}
{"ticker":"UMH","date":"2015-12-07","pret":0.00521,"close":9.6}
{"ticker":"UMH","date":"2015-12-08","pret":-0.00208,"close":9.63}
{"ticker":"UMH","date":"2015-12-09","pret":-0.00209,"close":9.67}
{"ticker":"UMH","date":"2015-12-10","pret":0.00832,"close":9.53}
{"ticker":"UMH","date":"2015-12-11","pret":-0.02728,"close":9.44}
{"ticker":"UMH","date":"2015-12-14","pret":0.00848,"close":9.54}
{"ticker":"UMH","date":"2015-12-15","pret":0.02706,"close":9.95}
{"ticker":"UMH","date":"2015-12-16","pret":0.02634,"close":10.18}
{"ticker":"UMH","date":"2015-12-17"}
{"ticker":"UMH","date":"2015-12-18","pret":0.01686,"close":10.34}
{"ticker":"UMH","date":"2015-12-21","pret":0.02812,"close":10.19}
{"ticker":"UMH","date":"2015-12-22","pret":-0.03107,"close":10.14}
{"ticker":"UMH","date":"2015-12-23","pret":-0.00099,"close":10.17}
{"ticker":"UMH","date":"2015-12-24","pret":0.00689,"close":10.17}
{"ticker":"UMH","date":"2015-12-28","pret":-0.00689,"close":10.16}
{"ticker":"UMH","date":"2015-12-29","pret":0.00591,"close":10.22}
{"ticker":"UMH","date":"2015-12-30","pret":0.00098,"close":10.22}
{"ticker":"UMH","date":"2015-12-31","pret":0.00294,"close":10.12}
{"ticker":"UMH","date":"2016-01-04","pret":-0.02675,"close":9.78}
{"ticker":"UMH","date":"2016-01-05","pret":-0.01518,"close":9.99}
{"ticker":"UMPQ","date":"2015-01-02","pret":-0.01042,"close":16.86}
{"ticker":"UMPQ","date":"2015-01-05","pret":-0.02533,"close":16.38}
{"ticker":"UMPQ","date":"2015-01-06","pret":-0.02171,"close":15.93}
{"ticker":"UMPQ","date":"2015-01-07","pret":-0.01846,"close":16.16}
{"ticker":"UMPQ","date":"2015-01-08","pret":0.01173,"close":16.34}
{"ticker":"UMPQ","date":"2015-01-09","pret":0.00306,"close":15.94}
{"ticker":"UMPQ","date":"2015-01-12","pret":-0.02541,"close":15.71}
{"ticker":"UMPQ","date":"2015-01-13","pret":-0.00314,"close":15.64}
{"ticker":"UMPQ","date":"2015-01-14","pret":-0.0294,"close":15.41}
{"ticker":"UMPQ","date":"2015-01-15","pret":-0.0013,"close":15.37}
{"ticker":"UMPQ","date":"2015-01-16","pret":-0.00717,"close":15.67}
{"ticker":"UMPQ","date":"2015-01-20","pret":0.02646,"close":15.59}
{"ticker":"UMPQ","date":"2015-01-21","pret":-0.00896,"close":15.43}
{"ticker":"UMPQ","date":"2015-01-22","pret":0.00064,"close":16.25}
{"ticker":"UMPQ","date":"2015-01-23","pret":0.04275,"close":15.95}
{"ticker":"UMPQ","date":"2015-01-26","pret":-0.02492,"close":15.98}
{"ticker":"UMPQ","date":"2015-01-27","pret":-0.00696,"close":15.95}
{"ticker":"UMPQ","date":"2015-01-28","pret":0.02013,"close":15.44}
{"ticker":"UMPQ","date":"2015-01-29","pret":-0.05175,"close":15.51}
{"ticker":"UMPQ","date":"2015-01-30","pret":0.0169,"close":15.51}
{"ticker":"UMPQ","date":"2015-02-02","pret":0.00962,"close":16.04}
{"ticker":"UMPQ","date":"2015-02-03","pret":0.03205,"close":16.25}
{"ticker":"UMPQ","date":"2015-02-04","pret":0.00247,"close":16.17}
{"ticker":"UMPQ","date":"2015-02-05","pret":0.00492,"close":16.53}
{"ticker":"UMPQ","date":"2015-02-06","pret":0.02546,"close":16.7}
{"ticker":"UMPQ","date":"2015-02-09","pret":-0.00721,"close":16.48}
{"ticker":"UMPQ","date":"2015-02-10","pret":0.0012,"close":16.54}
{"ticker":"UMPQ","date":"2015-02-11","pret":-0.00483,"close":16.39}
{"ticker":"UMPQ","date":"2015-02-12","pret":-0.00182,"close":16.65}
{"ticker":"UMPQ","date":"2015-02-13","pret":0.01324,"close":16.82}
{"ticker":"UMPQ","date":"2015-02-17","pret":0.00418,"close":16.91}
{"ticker":"UMPQ","date":"2015-02-18","pret":0.00594,"close":16.65}
{"ticker":"UMPQ","date":"2015-02-19","pret":-0.01792,"close":16.61}
{"ticker":"UMPQ","date":"2015-02-20","pret":0.0012,"close":16.72}
{"ticker":"UMPQ","date":"2015-02-23","pret":0.0012,"close":16.6}
{"ticker":"UMPQ","date":"2015-02-24","pret":0.0018,"close":16.68}
{"ticker":"UMPQ","date":"2015-02-25","pret":0.0024,"close":16.75}
{"ticker":"UMPQ","date":"2015-02-26","pret":0.0006,"close":16.74}
{"ticker":"UMPQ","date":"2015-02-27","pret":0.0012,"close":16.54}
{"ticker":"UMPQ","date":"2015-03-02","pret":-0.00901,"close":16.67}
{"ticker":"UMPQ","date":"2015-03-03","pret":-0.0006,"close":16.65}
{"ticker":"UMPQ","date":"2015-03-04","pret":0.00121,"close":16.66}
{"ticker":"UMPQ","date":"2015-03-05","pret":0.009,"close":16.79}
{"ticker":"UMPQ","date":"2015-03-06","pret":0.00298,"close":17}
{"ticker":"UMPQ","date":"2015-03-09","pret":0.01243,"close":17.04}
{"ticker":"UMPQ","date":"2015-03-10","pret":-0.00354,"close":16.54}
{"ticker":"UMPQ","date":"2015-03-11","pret":-0.0245,"close":16.61}
{"ticker":"UMPQ","date":"2015-03-12","pret":0.01382,"close":17.17}
{"ticker":"UMPQ","date":"2015-03-13","pret":0.02533,"close":17.2}
{"ticker":"UMPQ","date":"2015-03-16","pret":0.00638,"close":17.2}
{"ticker":"UMPQ","date":"2015-03-17","pret":-0.00347,"close":17.36}
{"ticker":"UMPQ","date":"2015-03-18","pret":0.00463,"close":17.3}
{"ticker":"UMPQ","date":"2015-03-19","pret":-0.00637,"close":17.26}
{"ticker":"UMPQ","date":"2015-03-20","pret":0.00752,"close":17.47}
{"ticker":"UMPQ","date":"2015-03-23","pret":-0.04121,"close":17.29}
{"ticker":"UMPQ","date":"2015-03-24","pret":0.04121,"close":17.24}
{"ticker":"UMPQ","date":"2015-03-25","pret":-0.00289,"close":16.98}
{"ticker":"UMPQ","date":"2015-03-26","pret":-0.01986,"close":17}
{"ticker":"UMPQ","date":"2015-03-27","pret":-0.00532,"close":16.88}
{"ticker":"UMPQ","date":"2015-03-30","pret":0.00768,"close":17.24}
{"ticker":"UMPQ","date":"2015-03-31","pret":0.01054,"close":17.18}
{"ticker":"UMPQ","date":"2015-04-01","pret":0.00058,"close":17.19}
{"ticker":"UMPQ","date":"2015-04-02","pret":0.00233,"close":17.37}
{"ticker":"UMPQ","date":"2015-04-06","pret":-0.00116,"close":17.26}
{"ticker":"UMPQ","date":"2015-04-07","pret":0.00868,"close":17.27}
{"ticker":"UMPQ","date":"2015-04-08","pret":-0.00462,"close":17.32}
{"ticker":"UMPQ","date":"2015-04-09","pret":0.00116,"close":17.2}
{"ticker":"UMPQ","date":"2015-04-10","pret":-0.00232,"close":17.24}
{"ticker":"UMPQ","date":"2015-04-13","pret":-0.00232,"close":17.46}
{"ticker":"UMPQ","date":"2015-04-14","pret":0.00983,"close":17.35}
{"ticker":"UMPQ","date":"2015-04-15","pret":-0.00115,"close":17.5}
{"ticker":"UMPQ","date":"2015-04-16","pret":0.0023,"close":17.67}
{"ticker":"UMPQ","date":"2015-04-17","pret":0.00915,"close":17.13}
{"ticker":"UMPQ","date":"2015-04-20","pret":-0.0213,"close":17.27}
{"ticker":"UMPQ","date":"2015-04-21","pret":0.00696,"close":17.2}
{"ticker":"UMPQ","date":"2015-04-22","pret":-0.00289,"close":17.24}
{"ticker":"UMPQ","date":"2015-04-23","pret":-0.00058,"close":17.26}
{"ticker":"UMPQ","date":"2015-04-24","pret":0.00174,"close":17.18}
{"ticker":"UMPQ","date":"2015-04-27","pret":-0.00406,"close":17.06}
{"ticker":"UMPQ","date":"2015-04-28","pret":-0.00466,"close":17.34}
{"ticker":"UMPQ","date":"2015-04-29","pret":0.00872,"close":17.29}
{"ticker":"UMPQ","date":"2015-04-30","pret":-0.00174,"close":17.01}
{"ticker":"UMPQ","date":"2015-05-01","pret":-0.00756,"close":16.84}
{"ticker":"UMPQ","date":"2015-05-04","pret":-0.01471,"close":17.05}
{"ticker":"UMPQ","date":"2015-05-05","pret":0.0065,"close":16.92}
{"ticker":"UMPQ","date":"2015-05-06","pret":0.00059,"close":17.05}
{"ticker":"UMPQ","date":"2015-05-07","pret":0.00118,"close":16.91}
{"ticker":"UMPQ","date":"2015-05-08","pret":0.00294,"close":17.07}
{"ticker":"UMPQ","date":"2015-05-11","pret":-0.00117,"close":17.11}
{"ticker":"UMPQ","date":"2015-05-12","pret":0.00234,"close":17.19}
{"ticker":"UMPQ","date":"2015-05-13","pret":0.00584,"close":17.31}
{"ticker":"UMPQ","date":"2015-05-14","pret":0.01042,"close":17.4}
{"ticker":"UMPQ","date":"2015-05-15","pret":-0.00058,"close":17.22}
{"ticker":"UMPQ","date":"2015-05-18","pret":-0.00694,"close":17.53}
{"ticker":"UMPQ","date":"2015-05-19","pret":0.01954,"close":17.76}
{"ticker":"UMPQ","date":"2015-05-20","pret":0.01019,"close":17.63}
{"ticker":"UMPQ","date":"2015-05-21","pret":-0.00962,"close":17.63}
{"ticker":"UMPQ","date":"2015-05-22","pret":0.00057,"close":17.49}
{"ticker":"UMPQ","date":"2015-05-26","pret":-0.01201,"close":17.41}
{"ticker":"UMPQ","date":"2015-05-27","pret":0.00287,"close":17.68}
{"ticker":"UMPQ","date":"2015-05-28","pret":0.01311,"close":17.64}
{"ticker":"UMPQ","date":"2015-05-29","pret":-0.00284,"close":17.59}
{"ticker":"UMPQ","date":"2015-06-01","pret":0.00227,"close":17.6}
{"ticker":"UMPQ","date":"2015-06-02","pret":-0.00454,"close":17.75}
{"ticker":"UMPQ","date":"2015-06-03","pret":0.01301,"close":18.05}
{"ticker":"UMPQ","date":"2015-06-04","pret":0.01062,"close":17.88}
{"ticker":"UMPQ","date":"2015-06-05","pret":0.00111,"close":18.18}
{"ticker":"UMPQ","date":"2015-06-08","pret":0.00498,"close":18.17}
{"ticker":"UMPQ","date":"2015-06-09","pret":0.00441,"close":18.36}
{"ticker":"UMPQ","date":"2015-06-10","pret":0.01745,"close":18.6}
{"ticker":"UMPQ","date":"2015-06-11","pret":0.00539,"close":18.68}
{"ticker":"UMPQ","date":"2015-06-12","pret":0.00483,"close":18.64}
{"ticker":"UMPQ","date":"2015-06-15","pret":-0.00698,"close":18.54}
{"ticker":"UMPQ","date":"2015-06-16","pret":0.00376,"close":18.79}
{"ticker":"UMPQ","date":"2015-06-17","pret":0.01439,"close":18.35}
{"ticker":"UMPQ","date":"2015-06-18","pret":-0.03172,"close":18.49}
{"ticker":"UMPQ","date":"2015-06-19","pret":0.01032,"close":18.32}
{"ticker":"UMPQ","date":"2015-06-22","pret":-0.00542,"close":18.49}
{"ticker":"UMPQ","date":"2015-06-23","pret":0.00542,"close":18.75}
{"ticker":"UMPQ","date":"2015-06-24","pret":0.01396,"close":18.69}
{"ticker":"UMPQ","date":"2015-06-25","pret":0.00053,"close":18.72}
{"ticker":"UMPQ","date":"2015-06-26","pret":-0.00374,"close":18.4}
{"ticker":"UMPQ","date":"2015-06-29","pret":-0.02381,"close":17.89}
{"ticker":"UMPQ","date":"2015-06-30","pret":-0.01101,"close":17.99}
{"ticker":"UMPQ","date":"2015-07-01","pret":0.01538,"close":18.08}
{"ticker":"UMPQ","date":"2015-07-02","pret":-0.01372,"close":17.81}
{"ticker":"UMPQ","date":"2015-07-06","pret":-0.02462,"close":17.93}
{"ticker":"UMPQ","date":"2015-07-07","pret":0.01183,"close":17.72}
{"ticker":"UMPQ","date":"2015-07-08","pret":-0.0158,"close":17.64}
{"ticker":"UMPQ","date":"2015-07-09","pret":0.01412,"close":17.82}
{"ticker":"UMPQ","date":"2015-07-10","pret":0.01448,"close":18.12}
{"ticker":"UMPQ","date":"2015-07-13","pret":0.00771,"close":18.28}
{"ticker":"UMPQ","date":"2015-07-14","pret":-0.00275,"close":18.32}
{"ticker":"UMPQ","date":"2015-07-15","pret":0.00931,"close":18.31}
{"ticker":"UMPQ","date":"2015-07-16","pret":0.029,"close":18.47}
{"ticker":"UMPQ","date":"2015-07-17","pret":-0.01225,"close":18.47}
{"ticker":"UMPQ","date":"2015-07-20","pret":-0.00591,"close":18.66}
{"ticker":"UMPQ","date":"2015-07-21","pret":0.00108,"close":18.5}
{"ticker":"UMPQ","date":"2015-07-22","pret":-0.00648,"close":18.72}
{"ticker":"UMPQ","date":"2015-07-23","pret":0.01879,"close":18.43}
{"ticker":"UMPQ","date":"2015-07-24","pret":-0.02314,"close":18.19}
{"ticker":"UMPQ","date":"2015-07-27","pret":-0.01315,"close":18}
{"ticker":"UMPQ","date":"2015-07-28","pret":-0.00332,"close":17.91}
{"ticker":"UMPQ","date":"2015-07-29","pret":-0.01113,"close":17.87}
{"ticker":"UMPQ","date":"2015-07-30","pret":0,"close":17.88}
{"ticker":"UMPQ","date":"2015-07-31","pret":0.00224,"close":17.74}
{"ticker":"UMPQ","date":"2015-08-03","pret":-0.00616,"close":17.72}
{"ticker":"UMPQ","date":"2015-08-04","pret":-0.00394,"close":17.74}
{"ticker":"UMPQ","date":"2015-08-05","pret":0.00562,"close":17.76}
{"ticker":"UMPQ","date":"2015-08-06","pret":-0.00225,"close":17.55}
{"ticker":"UMPQ","date":"2015-08-07","pret":-0.01586,"close":17.4}
{"ticker":"UMPQ","date":"2015-08-10","pret":0.00171,"close":17.77}
{"ticker":"UMPQ","date":"2015-08-11","pret":0.00057,"close":17.57}
{"ticker":"UMPQ","date":"2015-08-12","pret":-0.00686,"close":17.27}
{"ticker":"UMPQ","date":"2015-08-13","pret":-0.00922,"close":17.26}
{"ticker":"UMPQ","date":"2015-08-14","pret":-0.00174,"close":17.46}
{"ticker":"UMPQ","date":"2015-08-17","pret":0.00521,"close":17.41}
{"ticker":"UMPQ","date":"2015-08-18","pret":0.00575,"close":17.34}
{"ticker":"UMPQ","date":"2015-08-19","pret":-0.01038,"close":17.1}
{"ticker":"UMPQ","date":"2015-08-20","pret":-0.01696,"close":16.67}
{"ticker":"UMPQ","date":"2015-08-21","pret":-0.03969,"close":16.49}
{"ticker":"UMPQ","date":"2015-08-24","pret":-0.03496,"close":15.67}
{"ticker":"UMPQ","date":"2015-08-25","pret":0.06339,"close":15.63}
{"ticker":"UMPQ","date":"2015-08-26","pret":-0.05264,"close":16.18}
{"ticker":"UMPQ","date":"2015-08-27","pret":0.04726,"close":16.4}
{"ticker":"UMPQ","date":"2015-08-28","pret":-0.02489,"close":16.46}
{"ticker":"UMPQ","date":"2015-08-31","pret":0.00368,"close":16.71}
{"ticker":"UMPQ","date":"2015-09-01","pret":0.00122,"close":15.98}
{"ticker":"UMPQ","date":"2015-09-02","pret":-0.01045,"close":16.28}
{"ticker":"UMPQ","date":"2015-09-03","pret":0.00308,"close":16.38}
{"ticker":"UMPQ","date":"2015-09-04","pret":-0.00247,"close":16.28}
{"ticker":"UMPQ","date":"2015-09-08","pret":0.0238,"close":16.71}
{"ticker":"UMPQ","date":"2015-09-09","pret":0.01318,"close":16.51}
{"ticker":"UMPQ","date":"2015-09-10","pret":-0.02227,"close":16.56}
{"ticker":"UMPQ","date":"2015-09-11","pret":-0.01472,"close":16.58}
{"ticker":"UMPQ","date":"2015-09-14","pret":0.02441,"close":16.54}
{"ticker":"UMPQ","date":"2015-09-15","pret":0.02088,"close":16.84}
{"ticker":"UMPQ","date":"2015-09-16","pret":-0.00592,"close":16.87}
{"ticker":"UMPQ","date":"2015-09-17","pret":0.00356,"close":16.5}
{"ticker":"UMPQ","date":"2015-09-18","pret":-0.04663,"close":16.03}
{"ticker":"UMPQ","date":"2015-09-21","pret":0.0031,"close":16.41}
{"ticker":"UMPQ","date":"2015-09-22","pret":0,"close":16.32}
{"ticker":"UMPQ","date":"2015-09-23","pret":0.0135,"close":16.39}
{"ticker":"UMPQ","date":"2015-09-24","pret":-0.00919,"close":16.54}
{"ticker":"UMPQ","date":"2015-09-25","pret":0.0309,"close":16.45}
{"ticker":"UMPQ","date":"2015-09-28","pret":-0.03029,"close":16.19}
{"ticker":"UMPQ","date":"2015-09-29","pret":-0.00431,"close":16.15}
{"ticker":"UMPQ","date":"2015-09-30","pret":0.00677,"close":16.3}
{"ticker":"UMPQ","date":"2015-10-01","pret":-0.00307,"close":16.31}
{"ticker":"UMPQ","date":"2015-10-02","pret":-0.02114,"close":16.05}
{"ticker":"UMPQ","date":"2015-10-05","pret":0.01683,"close":16.47}
{"ticker":"UMPQ","date":"2015-10-06","pret":0.01898,"close":16.53}
{"ticker":"UMPQ","date":"2015-10-07","pret":0.00845,"close":16.95}
{"ticker":"UMPQ","date":"2015-10-08","pret":0.01374,"close":17.11}
{"ticker":"UMPQ","date":"2015-10-09","pret":0.01822,"close":16.87}
{"ticker":"UMPQ","date":"2015-10-12","pret":-0.01526,"close":17.05}
{"ticker":"UMPQ","date":"2015-10-13","pret":0.00059,"close":16.89}
{"ticker":"UMPQ","date":"2015-10-14","pret":-0.00474,"close":16.46}
{"ticker":"UMPQ","date":"2015-10-15","pret":-0.01616,"close":16.8}
{"ticker":"UMPQ","date":"2015-10-16","pret":0.01378,"close":16.76}
{"ticker":"UMPQ","date":"2015-10-19","pret":-0.00418,"close":16.74}
{"ticker":"UMPQ","date":"2015-10-20","pret":0.00239,"close":16.82}
{"ticker":"UMPQ","date":"2015-10-21","pret":0.00831,"close":16.51}
{"ticker":"UMPQ","date":"2015-10-22","pret":-0.02758,"close":16.66}
{"ticker":"UMPQ","date":"2015-10-23","pret":0.01927,"close":16.94}
{"ticker":"UMPQ","date":"2015-10-26","pret":-0.00959,"close":16.7}
{"ticker":"UMPQ","date":"2015-10-27","pret":-0.00302,"close":16.46}
{"ticker":"UMPQ","date":"2015-10-28","pret":-0.00484,"close":17.19}
{"ticker":"UMPQ","date":"2015-10-29","pret":0.04218,"close":17.11}
{"ticker":"UMPQ","date":"2015-10-30","pret":-0.00759,"close":16.7}
{"ticker":"UMPQ","date":"2015-11-02","pret":-0.02253,"close":16.95}
{"ticker":"UMPQ","date":"2015-11-03","pret":0.01192,"close":16.86}
{"ticker":"UMPQ","date":"2015-11-04","pret":0.00237,"close":17.12}
{"ticker":"UMPQ","date":"2015-11-05","pret":0.01292,"close":17.24}
{"ticker":"UMPQ","date":"2015-11-06","pret":0.02307,"close":17.85}
{"ticker":"UMPQ","date":"2015-11-09","pret":0.01584,"close":17.68}
{"ticker":"UMPQ","date":"2015-11-10","pret":-0.00732,"close":17.73}
{"ticker":"UMPQ","date":"2015-11-11","pret":0.00956,"close":17.55}
{"ticker":"UMPQ","date":"2015-11-12","pret":-0.04407,"close":17.09}
{"ticker":"UMPQ","date":"2015-11-13","pret":-0.00705,"close":16.95}
{"ticker":"UMPQ","date":"2015-11-16","pret":-0.00472,"close":17.14}
{"ticker":"UMPQ","date":"2015-11-17","pret":0.01935,"close":17.34}
{"ticker":"UMPQ","date":"2015-11-18","pret":0.00982,"close":17.62}
{"ticker":"UMPQ","date":"2015-11-19","pret":0.01371,"close":17.58}
{"ticker":"UMPQ","date":"2015-11-20","pret":-0.00227,"close":17.76}
{"ticker":"UMPQ","date":"2015-11-23","pret":0.00962,"close":17.7}
{"ticker":"UMPQ","date":"2015-11-24","pret":-0.00905,"close":17.84}
{"ticker":"UMPQ","date":"2015-11-25","pret":0.0141,"close":17.84}
{"ticker":"UMPQ","date":"2015-11-26"}
{"ticker":"UMPQ","date":"2015-11-27","pret":-0.00056,"close":17.83}
{"ticker":"UMPQ","date":"2015-11-30","pret":0.00392,"close":17.92}
{"ticker":"UMPQ","date":"2015-12-01","pret":0.00334,"close":17.77}
{"ticker":"UMPQ","date":"2015-12-02","pret":-0.0095,"close":17.33}
{"ticker":"UMPQ","date":"2015-12-03","pret":-0.01871,"close":17.11}
{"ticker":"UMPQ","date":"2015-12-04","pret":-0.01965,"close":17.34}
{"ticker":"UMPQ","date":"2015-12-07","pret":0.00988,"close":16.99}
{"ticker":"UMPQ","date":"2015-12-08","pret":-0.02814,"close":16.83}
{"ticker":"UMPQ","date":"2015-12-09","pret":-0.00357,"close":16.51}
{"ticker":"UMPQ","date":"2015-12-10","pret":-0.01442,"close":16.6}
{"ticker":"UMPQ","date":"2015-12-11","pret":-0.01279,"close":16.15}
{"ticker":"UMPQ","date":"2015-12-14","pret":-0.0111,"close":16.04}
{"ticker":"UMPQ","date":"2015-12-15","pret":0.00926,"close":16.41}
{"ticker":"UMPQ","date":"2015-12-16","pret":0.01886,"close":16.58}
{"ticker":"UMPQ","date":"2015-12-17"}
{"ticker":"UMPQ","date":"2015-12-18","pret":-0.02812,"close":15.88}
{"ticker":"UMPQ","date":"2015-12-21","pret":-0.00497,"close":16.01}
{"ticker":"UMPQ","date":"2015-12-22","pret":0.00373,"close":16.09}
{"ticker":"UMPQ","date":"2015-12-23","pret":0.00495,"close":16.29}
{"ticker":"UMPQ","date":"2015-12-24","pret":0.00922,"close":16.39}
{"ticker":"UMPQ","date":"2015-12-28","pret":-0.00245,"close":16.26}
{"ticker":"UMPQ","date":"2015-12-29","pret":-0.00615,"close":16.31}
{"ticker":"UMPQ","date":"2015-12-30","pret":0.00185,"close":16.09}
{"ticker":"UMPQ","date":"2015-12-31","pret":-0.01053,"close":15.9}
{"ticker":"UMPQ","date":"2016-01-04","pret":-0.02586,"close":15.44}
{"ticker":"UMPQ","date":"2016-01-05","pret":-0.01286,"close":15.41}
{"ticker":"UNF","date":"2015-01-02","pret":-0.01598,"close":120.15}
{"ticker":"UNF","date":"2015-01-05","pret":-0.0211,"close":117.73}
{"ticker":"UNF","date":"2015-01-06","pret":-0.01064,"close":116.36}
{"ticker":"UNF","date":"2015-01-07","pret":0.00229,"close":113.61}
{"ticker":"UNF","date":"2015-01-08","pret":-0.03428,"close":115.5}
{"ticker":"UNF","date":"2015-01-09","pret":0.00603,"close":114.22}
{"ticker":"UNF","date":"2015-01-12","pret":-0.00296,"close":115.03}
{"ticker":"UNF","date":"2015-01-13","pret":0.0106,"close":116.23}
{"ticker":"UNF","date":"2015-01-14","pret":-0.00424,"close":116.17}
{"ticker":"UNF","date":"2015-01-15","pret":0.01328,"close":117.18}
{"ticker":"UNF","date":"2015-01-16","pret":-0.00266,"close":118.76}
{"ticker":"UNF","date":"2015-01-20","pret":0.02342,"close":118.14}
{"ticker":"UNF","date":"2015-01-21","pret":-0.01828,"close":115.68}
{"ticker":"UNF","date":"2015-01-22","pret":-0.00944,"close":117.77}
{"ticker":"UNF","date":"2015-01-23","pret":0.01558,"close":117.34}
{"ticker":"UNF","date":"2015-01-26","pret":-0.00647,"close":118}
{"ticker":"UNF","date":"2015-01-27","pret":-0.00428,"close":117.73}
{"ticker":"UNF","date":"2015-01-28","pret":0.01372,"close":116.9}
{"ticker":"UNF","date":"2015-01-29","pret":-0.01098,"close":119.18}
{"ticker":"UNF","date":"2015-01-30","pret":0.0081,"close":116.13}
{"ticker":"UNF","date":"2015-02-02","pret":-0.0081,"close":118.23}
{"ticker":"UNF","date":"2015-02-03","pret":0.01335,"close":120.76}
{"ticker":"UNF","date":"2015-02-04","pret":0.01301,"close":119.26}
{"ticker":"UNF","date":"2015-02-05","pret":0.00167,"close":120.85}
{"ticker":"UNF","date":"2015-02-06","pret":0.00862,"close":120.35}
{"ticker":"UNF","date":"2015-02-09","pret":-0.00995,"close":119.16}
{"ticker":"UNF","date":"2015-02-10","pret":0.00225,"close":120.17}
{"ticker":"UNF","date":"2015-02-11","pret":-0.00042,"close":120.21}
{"ticker":"UNF","date":"2015-02-12","pret":0.00853,"close":122.32}
{"ticker":"UNF","date":"2015-02-13","pret":0.0123,"close":121.82}
{"ticker":"UNF","date":"2015-02-17","pret":-0.00958,"close":120.89}
{"ticker":"UNF","date":"2015-02-18","pret":-0.00429,"close":121.7}
{"ticker":"UNF","date":"2015-02-19","pret":0.00478,"close":120.56}
{"ticker":"UNF","date":"2015-02-20","pret":-0.00792,"close":120.54}
{"ticker":"UNF","date":"2015-02-23","pret":-0.00424,"close":120}
{"ticker":"UNF","date":"2015-02-24","pret":-0.00133,"close":120.41}
{"ticker":"UNF","date":"2015-02-25","pret":0.00573,"close":120.22}
{"ticker":"UNF","date":"2015-02-26","pret":-0.00507,"close":120.69}
{"ticker":"UNF","date":"2015-02-27","pret":0.0005,"close":118.83}
{"ticker":"UNF","date":"2015-03-02","pret":-0.00853,"close":120.41}
{"ticker":"UNF","date":"2015-03-03","pret":0.00419,"close":118.77}
{"ticker":"UNF","date":"2015-03-04","pret":-0.01474,"close":118.33}
{"ticker":"UNF","date":"2015-03-05","pret":0.00423,"close":116.12}
{"ticker":"UNF","date":"2015-03-06","pret":-0.02767,"close":114.5}
{"ticker":"UNF","date":"2015-03-09","pret":-0.00043,"close":115.99}
{"ticker":"UNF","date":"2015-03-10","pret":0.00485,"close":113.65}
{"ticker":"UNF","date":"2015-03-11","pret":-0.01894,"close":115.03}
{"ticker":"UNF","date":"2015-03-12","pret":0.01678,"close":118.69}
{"ticker":"UNF","date":"2015-03-13","pret":0.0227,"close":116.93}
{"ticker":"UNF","date":"2015-03-16","pret":-0.00212,"close":118.07}
{"ticker":"UNF","date":"2015-03-17","pret":-0.00468,"close":117.42}
{"ticker":"UNF","date":"2015-03-18","pret":-0.0035,"close":117.09}
{"ticker":"UNF","date":"2015-03-19","pret":0.00393,"close":116.89}
{"ticker":"UNF","date":"2015-03-20","pret":0.00187,"close":118.32}
{"ticker":"UNF","date":"2015-03-23","pret":0.00662,"close":118.37}
{"ticker":"UNF","date":"2015-03-24","pret":-0.00279,"close":118.86}
{"ticker":"UNF","date":"2015-03-25","pret":0.0071,"close":115.52}
{"ticker":"UNF","date":"2015-03-26","pret":-0.03381,"close":116.2}
{"ticker":"UNF","date":"2015-03-27","pret":0.011,"close":117.64}
{"ticker":"UNF","date":"2015-03-30","pret":0.02273,"close":118.3}
{"ticker":"UNF","date":"2015-03-31","pret":-0.01237,"close":117.69}
{"ticker":"UNF","date":"2015-04-01","pret":-0.05555,"close":118.75}
{"ticker":"UNF","date":"2015-04-02","pret":0.07646,"close":122.18}
{"ticker":"UNF","date":"2015-04-06","pret":0.01582,"close":121.04}
{"ticker":"UNF","date":"2015-04-07","pret":-0.00982,"close":120.49}
{"ticker":"UNF","date":"2015-04-08","pret":0.00331,"close":121.27}
{"ticker":"UNF","date":"2015-04-09","pret":0.00388,"close":121.2}
{"ticker":"UNF","date":"2015-04-10","pret":0.00165,"close":121.69}
{"ticker":"UNF","date":"2015-04-13","pret":-0.00099,"close":121.14}
{"ticker":"UNF","date":"2015-04-14","pret":-0.00124,"close":121.94}
{"ticker":"UNF","date":"2015-04-15","pret":0.00592,"close":120.75}
{"ticker":"UNF","date":"2015-04-16","pret":-0.00963,"close":122.22}
{"ticker":"UNF","date":"2015-04-17","pret":0.0019,"close":120.21}
{"ticker":"UNF","date":"2015-04-20","pret":-0.00157,"close":122.16}
{"ticker":"UNF","date":"2015-04-21","pret":0.01135,"close":120.69}
{"ticker":"UNF","date":"2015-04-22","pret":-0.01217,"close":119.62}
{"ticker":"UNF","date":"2015-04-23","pret":-0.0099,"close":119.34}
{"ticker":"UNF","date":"2015-04-24","pret":0.00084,"close":117.96}
{"ticker":"UNF","date":"2015-04-27","pret":-0.01413,"close":117.09}
{"ticker":"UNF","date":"2015-04-28","pret":-0.00987,"close":116.37}
{"ticker":"UNF","date":"2015-04-29","pret":-0.00825,"close":114.98}
{"ticker":"UNF","date":"2015-04-30","pret":-0.01679,"close":113.23}
{"ticker":"UNF","date":"2015-05-01","pret":-0.00916,"close":115.24}
{"ticker":"UNF","date":"2015-05-04","pret":0.02379,"close":115.91}
{"ticker":"UNF","date":"2015-05-05","pret":0.00052,"close":114.58}
{"ticker":"UNF","date":"2015-05-06","pret":-0.01103,"close":114.23}
{"ticker":"UNF","date":"2015-05-07","pret":-0.00009,"close":114.22}
{"ticker":"UNF","date":"2015-05-08","pret":0.00471,"close":114.94}
{"ticker":"UNF","date":"2015-05-11","pret":-0.00296,"close":115.13}
{"ticker":"UNF","date":"2015-05-12","pret":-0.00244,"close":113.86}
{"ticker":"UNF","date":"2015-05-13","pret":-0.00052,"close":113.72}
{"ticker":"UNF","date":"2015-05-14","pret":-0.00018,"close":115}
{"ticker":"UNF","date":"2015-05-15","pret":0.00724,"close":114.1}
{"ticker":"UNF","date":"2015-05-18","pret":-0.01258,"close":115.35}
{"ticker":"UNF","date":"2015-05-19","pret":0.01605,"close":114.4}
{"ticker":"UNF","date":"2015-05-20","pret":-0.01044,"close":114.37}
{"ticker":"UNF","date":"2015-05-21","pret":0.00061,"close":114.22}
{"ticker":"UNF","date":"2015-05-22","pret":-0.0021,"close":113.08}
{"ticker":"UNF","date":"2015-05-26","pret":-0.01145,"close":112.61}
{"ticker":"UNF","date":"2015-05-27","pret":0.00106,"close":115.37}
{"ticker":"UNF","date":"2015-05-28","pret":0.02154,"close":115.53}
{"ticker":"UNF","date":"2015-05-29","pret":-0.00165,"close":114.31}
{"ticker":"UNF","date":"2015-06-01","pret":-0.00234,"close":114.46}
{"ticker":"UNF","date":"2015-06-02","pret":-0.00996,"close":114.37}
{"ticker":"UNF","date":"2015-06-03","pret":0.00499,"close":115.14}
{"ticker":"UNF","date":"2015-06-04","pret":-0.00087,"close":113.76}
{"ticker":"UNF","date":"2015-06-05","pret":-0.01002,"close":114.16}
{"ticker":"UNF","date":"2015-06-08","pret":0.00906,"close":115.14}
{"ticker":"UNF","date":"2015-06-09","pret":0.00515,"close":115.68}
{"ticker":"UNF","date":"2015-06-10","pret":0.01367,"close":117.14}
{"ticker":"UNF","date":"2015-06-11","pret":0.00591,"close":116.79}
{"ticker":"UNF","date":"2015-06-12","pret":-0.0048,"close":115.51}
{"ticker":"UNF","date":"2015-06-15","pret":-0.01766,"close":113.28}
{"ticker":"UNF","date":"2015-06-16","pret":-0.01257,"close":113.7}
{"ticker":"UNF","date":"2015-06-17","pret":0.00933,"close":113.31}
{"ticker":"UNF","date":"2015-06-18","pret":-0.00237,"close":115.31}
{"ticker":"UNF","date":"2015-06-19","pret":0.01586,"close":115.68}
{"ticker":"UNF","date":"2015-06-22","pret":0.00319,"close":114.97}
{"ticker":"UNF","date":"2015-06-23","pret":-0.01022,"close":116.01}
{"ticker":"UNF","date":"2015-06-24","pret":0.00668,"close":114.93}
{"ticker":"UNF","date":"2015-06-25","pret":-0.00321,"close":115.12}
{"ticker":"UNF","date":"2015-06-26","pret":-0.00017,"close":114.36}
{"ticker":"UNF","date":"2015-06-29","pret":-0.01486,"close":111.39}
{"ticker":"UNF","date":"2015-06-30","pret":-0.00752,"close":111.85}
{"ticker":"UNF","date":"2015-07-01","pret":0.03343,"close":117.39}
{"ticker":"UNF","date":"2015-07-02","pret":0.01466,"close":117.1}
{"ticker":"UNF","date":"2015-07-06","pret":-0.0193,"close":116.44}
{"ticker":"UNF","date":"2015-07-07","pret":0.00533,"close":116}
{"ticker":"UNF","date":"2015-07-08","pret":-0.01434,"close":114.74}
{"ticker":"UNF","date":"2015-07-09","pret":0.01305,"close":114.04}
{"ticker":"UNF","date":"2015-07-10","pret":-0.01969,"close":115.58}
{"ticker":"UNF","date":"2015-07-13","pret":0.01935,"close":115.58}
{"ticker":"UNF","date":"2015-07-14","pret":-0.00422,"close":115.42}
{"ticker":"UNF","date":"2015-07-15","pret":-0.00614,"close":114.62}
{"ticker":"UNF","date":"2015-07-16","pret":0.00208,"close":117.3}
{"ticker":"UNF","date":"2015-07-17","pret":0.01394,"close":115.3}
{"ticker":"UNF","date":"2015-07-20","pret":-0.01177,"close":114.56}
{"ticker":"UNF","date":"2015-07-21","pret":-0.00833,"close":112.87}
{"ticker":"UNF","date":"2015-07-22","pret":-0.01901,"close":113.32}
{"ticker":"UNF","date":"2015-07-23","pret":0.0062,"close":111.58}
{"ticker":"UNF","date":"2015-07-24","pret":-0.01351,"close":110.04}
{"ticker":"UNF","date":"2015-07-27","pret":-0.02611,"close":109.59}
{"ticker":"UNF","date":"2015-07-28","pret":0.0135,"close":110.37}
{"ticker":"UNF","date":"2015-07-29","pret":0.00416,"close":110.48}
{"ticker":"UNF","date":"2015-07-30","pret":-0.0047,"close":111.09}
{"ticker":"UNF","date":"2015-07-31","pret":0.00903,"close":110.82}
{"ticker":"UNF","date":"2015-08-03","pret":-0.00261,"close":110.64}
{"ticker":"UNF","date":"2015-08-04","pret":-0.00234,"close":111.72}
{"ticker":"UNF","date":"2015-08-05","pret":0.01283,"close":113.88}
{"ticker":"UNF","date":"2015-08-06","pret":0.01504,"close":113.35}
{"ticker":"UNF","date":"2015-08-07","pret":-0.00882,"close":113.62}
{"ticker":"UNF","date":"2015-08-10","pret":0.0118,"close":115.1}
{"ticker":"UNF","date":"2015-08-11","pret":0.00384,"close":113.86}
{"ticker":"UNF","date":"2015-08-12","pret":-0.01565,"close":113.79}
{"ticker":"UNF","date":"2015-08-13","pret":0.00662,"close":114.14}
{"ticker":"UNF","date":"2015-08-14","pret":0.0022,"close":115.18}
{"ticker":"UNF","date":"2015-08-17","pret":0.00866,"close":116.28}
{"ticker":"UNF","date":"2015-08-18","pret":0.01315,"close":115.8}
{"ticker":"UNF","date":"2015-08-19","pret":-0.01454,"close":114.6}
{"ticker":"UNF","date":"2015-08-20","pret":-0.00981,"close":112.82}
{"ticker":"UNF","date":"2015-08-21","pret":-0.02289,"close":110.72}
{"ticker":"UNF","date":"2015-08-24","pret":-0.05405,"close":107.39}
{"ticker":"UNF","date":"2015-08-25","pret":0.04609,"close":105.72}
{"ticker":"UNF","date":"2015-08-26","pret":-0.02408,"close":107.41}
{"ticker":"UNF","date":"2015-08-27","pret":0.00538,"close":108.67}
{"ticker":"UNF","date":"2015-08-28","pret":0.0024,"close":108.14}
{"ticker":"UNF","date":"2015-08-31","pret":-0.01704,"close":108.41}
{"ticker":"UNF","date":"2015-09-01","pret":0.0045,"close":107.23}
{"ticker":"UNF","date":"2015-09-02","pret":0.00866,"close":109.94}
{"ticker":"UNF","date":"2015-09-03","pret":0.02281,"close":109.63}
{"ticker":"UNF","date":"2015-09-04","pret":-0.01727,"close":108.44}
{"ticker":"UNF","date":"2015-09-08","pret":0.00872,"close":110.68}
{"ticker":"UNF","date":"2015-09-09","pret":0.01703,"close":109.54}
{"ticker":"UNF","date":"2015-09-10","pret":-0.01593,"close":108.85}
{"ticker":"UNF","date":"2015-09-11","pret":-0.01138,"close":109.27}
{"ticker":"UNF","date":"2015-09-14","pret":0.00836,"close":108.76}
{"ticker":"UNF","date":"2015-09-15","pret":-0.00523,"close":110}
{"ticker":"UNF","date":"2015-09-16","pret":0.01298,"close":109.4}
{"ticker":"UNF","date":"2015-09-17","pret":-0.00501,"close":110.33}
{"ticker":"UNF","date":"2015-09-18","pret":-0.00512,"close":108.05}
{"ticker":"UNF","date":"2015-09-21","pret":-0.00138,"close":108.83}
{"ticker":"UNF","date":"2015-09-22","pret":-0.01081,"close":107.15}
{"ticker":"UNF","date":"2015-09-23","pret":-0.00121,"close":106.96}
{"ticker":"UNF","date":"2015-09-24","pret":-0.00944,"close":106.6}
{"ticker":"UNF","date":"2015-09-25","pret":0.00534,"close":106.84}
{"ticker":"UNF","date":"2015-09-28","pret":-0.00703,"close":105.11}
{"ticker":"UNF","date":"2015-09-29","pret":-0.0104,"close":105.16}
{"ticker":"UNF","date":"2015-09-30","pret":0.00493,"close":106.81}
{"ticker":"UNF","date":"2015-10-01","pret":0.00791,"close":106.53}
{"ticker":"UNF","date":"2015-10-02","pret":-0.00914,"close":105.38}
{"ticker":"UNF","date":"2015-10-05","pret":0.00359,"close":108.82}
{"ticker":"UNF","date":"2015-10-06","pret":0.02735,"close":107.01}
{"ticker":"UNF","date":"2015-10-07","pret":-0.01349,"close":109.52}
{"ticker":"UNF","date":"2015-10-08","pret":0.01367,"close":110.8}
{"ticker":"UNF","date":"2015-10-09","pret":0.01457,"close":110.21}
{"ticker":"UNF","date":"2015-10-12","pret":-0.00063,"close":112.22}
{"ticker":"UNF","date":"2015-10-13","pret":0.01026,"close":111.05}
{"ticker":"UNF","date":"2015-10-14","pret":-0.00314,"close":109.94}
{"ticker":"UNF","date":"2015-10-15","pret":-0.01029,"close":111.61}
{"ticker":"UNF","date":"2015-10-16","pret":0.01442,"close":110.37}
{"ticker":"UNF","date":"2015-10-19","pret":-0.01705,"close":110.65}
{"ticker":"UNF","date":"2015-10-20","pret":0.0087,"close":110.76}
{"ticker":"UNF","date":"2015-10-21","pret":-0.03526,"close":104.08}
{"ticker":"UNF","date":"2015-10-22","pret":-0.02508,"close":105.15}
{"ticker":"UNF","date":"2015-10-23","pret":0.01257,"close":105.76}
{"ticker":"UNF","date":"2015-10-26","pret":-0.00417,"close":104.67}
{"ticker":"UNF","date":"2015-10-27","pret":-0.00639,"close":103.78}
{"ticker":"UNF","date":"2015-10-28","pret":-0.00201,"close":107.14}
{"ticker":"UNF","date":"2015-10-29","pret":0.02592,"close":105.81}
{"ticker":"UNF","date":"2015-10-30","pret":-0.01505,"close":105.07}
{"ticker":"UNF","date":"2015-11-02","pret":-0.00389,"close":106.83}
{"ticker":"UNF","date":"2015-11-03","pret":0.0137,"close":107.16}
{"ticker":"UNF","date":"2015-11-04","pret":0.00468,"close":106.2}
{"ticker":"UNF","date":"2015-11-05","pret":-0.00609,"close":105.23}
{"ticker":"UNF","date":"2015-11-06","pret":-0.01115,"close":107.25}
{"ticker":"UNF","date":"2015-11-09","pret":0.02107,"close":107.01}
{"ticker":"UNF","date":"2015-11-10","pret":-0.00532,"close":106.28}
{"ticker":"UNF","date":"2015-11-11","pret":0.00056,"close":107.01}
{"ticker":"UNF","date":"2015-11-12","pret":-0.00619,"close":106.27}
{"ticker":"UNF","date":"2015-11-13","pret":-0.00349,"close":105.02}
{"ticker":"UNF","date":"2015-11-16","pret":-0.01082,"close":105.39}
{"ticker":"UNF","date":"2015-11-17","pret":0.00884,"close":105.39}
{"ticker":"UNF","date":"2015-11-18","pret":0.00132,"close":106.48}
{"ticker":"UNF","date":"2015-11-19","pret":0.00584,"close":106.16}
{"ticker":"UNF","date":"2015-11-20","pret":0.00412,"close":106.48}
{"ticker":"UNF","date":"2015-11-23","pret":-0.00094,"close":107.5}
{"ticker":"UNF","date":"2015-11-24","pret":0.00131,"close":108.11}
{"ticker":"UNF","date":"2015-11-25","pret":0.01356,"close":108.5}
{"ticker":"UNF","date":"2015-11-26"}
{"ticker":"UNF","date":"2015-11-27","pret":0,"close":108.74}
{"ticker":"UNF","date":"2015-11-30","pret":0.0024,"close":108.58}
{"ticker":"UNF","date":"2015-12-01","pret":0.00459,"close":110.55}
{"ticker":"UNF","date":"2015-12-02","pret":0.01184,"close":110.21}
{"ticker":"UNF","date":"2015-12-03","pret":-0.00208,"close":106.36}
{"ticker":"UNF","date":"2015-12-04","pret":-0.03161,"close":108.33}
{"ticker":"UNF","date":"2015-12-07","pret":0.01108,"close":107.77}
{"ticker":"UNF","date":"2015-12-08","pret":-0.00874,"close":106.3}
{"ticker":"UNF","date":"2015-12-09","pret":-0.00863,"close":105.27}
{"ticker":"UNF","date":"2015-12-10","pret":-0.00804,"close":104.81}
{"ticker":"UNF","date":"2015-12-11","pret":-0.02073,"close":101.6}
{"ticker":"UNF","date":"2015-12-14","pret":-0.01475,"close":102.08}
{"ticker":"UNF","date":"2015-12-15","pret":0.01213,"close":104.36}
{"ticker":"UNF","date":"2015-12-16","pret":0.036,"close":108.29}
{"ticker":"UNF","date":"2015-12-17"}
{"ticker":"UNF","date":"2015-12-18","pret":-0.00244,"close":104.35}
{"ticker":"UNF","date":"2015-12-21","pret":-0.01506,"close":103}
{"ticker":"UNF","date":"2015-12-22","pret":-0.01017,"close":104.4}
{"ticker":"UNF","date":"2015-12-23","pret":0.01017,"close":104.56}
{"ticker":"UNF","date":"2015-12-24","pret":-0.00038,"close":104.71}
{"ticker":"UNF","date":"2015-12-28","pret":-0.00584,"close":105.6}
{"ticker":"UNF","date":"2015-12-29","pret":0.02232,"close":106.92}
{"ticker":"UNF","date":"2015-12-30","pret":0.00534,"close":105.94}
{"ticker":"UNF","date":"2015-12-31","pret":-0.01232,"close":104.2}
{"ticker":"UNF","date":"2016-01-04","pret":-0.0324,"close":100.52}
{"ticker":"UNF","date":"2016-01-05","pret":-0.00972,"close":101.65}
{"ticker":"UNFI","date":"2015-01-02","pret":0.00244,"close":75.82}
{"ticker":"UNFI","date":"2015-01-05","pret":-0.03194,"close":75.1}
{"ticker":"UNFI","date":"2015-01-06","pret":0.00053,"close":74.87}
{"ticker":"UNFI","date":"2015-01-07","pret":-0.00093,"close":76.42}
{"ticker":"UNFI","date":"2015-01-08","pret":0.01943,"close":77.42}
{"ticker":"UNFI","date":"2015-01-09","pret":0.00557,"close":77.08}
{"ticker":"UNFI","date":"2015-01-12","pret":-0.00557,"close":76.54}
{"ticker":"UNFI","date":"2015-01-13","pret":0.00234,"close":77.61}
{"ticker":"UNFI","date":"2015-01-14","pret":-0.00013,"close":77.87}
{"ticker":"UNFI","date":"2015-01-15","pret":0.01109,"close":76.08}
{"ticker":"UNFI","date":"2015-01-16","pret":-0.02678,"close":77.74}
{"ticker":"UNFI","date":"2015-01-20","pret":0.02729,"close":78.55}
{"ticker":"UNFI","date":"2015-01-21","pret":0.00639,"close":77.76}
{"ticker":"UNFI","date":"2015-01-22","pret":-0.00536,"close":77.96}
{"ticker":"UNFI","date":"2015-01-23","pret":0.0046,"close":80.04}
{"ticker":"UNFI","date":"2015-01-26","pret":0.01669,"close":80.18}
{"ticker":"UNFI","date":"2015-01-27","pret":-0.00604,"close":79.56}
{"ticker":"UNFI","date":"2015-01-28","pret":0.01091,"close":78.71}
{"ticker":"UNFI","date":"2015-01-29","pret":-0.01927,"close":80.08}
{"ticker":"UNFI","date":"2015-01-30","pret":0.00899,"close":77.28}
{"ticker":"UNFI","date":"2015-02-02","pret":-0.02115,"close":78.93}
{"ticker":"UNFI","date":"2015-02-03","pret":0.01938,"close":80.25}
{"ticker":"UNFI","date":"2015-02-04","pret":0.00567,"close":80.67}
{"ticker":"UNFI","date":"2015-02-05","pret":0.01396,"close":79.88}
{"ticker":"UNFI","date":"2015-02-06","pret":-0.01321,"close":79.63}
{"ticker":"UNFI","date":"2015-02-09","pret":-0.00251,"close":78.3}
{"ticker":"UNFI","date":"2015-02-10","pret":-0.00644,"close":79.38}
{"ticker":"UNFI","date":"2015-02-11","pret":0.00694,"close":79.11}
{"ticker":"UNFI","date":"2015-02-12","pret":-0.00038,"close":80.88}
{"ticker":"UNFI","date":"2015-02-13","pret":0.01795,"close":81.1}
{"ticker":"UNFI","date":"2015-02-17","pret":0,"close":80.01}
{"ticker":"UNFI","date":"2015-02-18","pret":-0.01581,"close":80.38}
{"ticker":"UNFI","date":"2015-02-19","pret":0.00351,"close":80.28}
{"ticker":"UNFI","date":"2015-02-20","pret":0.00561,"close":80.86}
{"ticker":"UNFI","date":"2015-02-23","pret":0.00261,"close":82.2}
{"ticker":"UNFI","date":"2015-02-24","pret":0.02475,"close":83.29}
{"ticker":"UNFI","date":"2015-02-25","pret":0.00987,"close":82.97}
{"ticker":"UNFI","date":"2015-02-26","pret":-0.00818,"close":83.53}
{"ticker":"UNFI","date":"2015-02-27","pret":0.0095,"close":83.04}
{"ticker":"UNFI","date":"2015-03-02","pret":-0.00384,"close":83.17}
{"ticker":"UNFI","date":"2015-03-03","pret":-0.00518,"close":82.56}
{"ticker":"UNFI","date":"2015-03-04","pret":-0.00898,"close":81.73}
{"ticker":"UNFI","date":"2015-03-05","pret":-0.00586,"close":81.34}
{"ticker":"UNFI","date":"2015-03-06","pret":-0.01035,"close":79.74}
{"ticker":"UNFI","date":"2015-03-09","pret":-0.00708,"close":81.48}
{"ticker":"UNFI","date":"2015-03-10","pret":-0.06027,"close":74.52}
{"ticker":"UNFI","date":"2015-03-11","pret":-0.00704,"close":75.34}
{"ticker":"UNFI","date":"2015-03-12","pret":0.01101,"close":75.61}
{"ticker":"UNFI","date":"2015-03-13","pret":-0.00595,"close":74.99}
{"ticker":"UNFI","date":"2015-03-16","pret":-0.0004,"close":75.1}
{"ticker":"UNFI","date":"2015-03-17","pret":-0.00146,"close":75.15}
{"ticker":"UNFI","date":"2015-03-18","pret":-0.0012,"close":75.39}
{"ticker":"UNFI","date":"2015-03-19","pret":-0.00307,"close":75.34}
{"ticker":"UNFI","date":"2015-03-20","pret":0.01313,"close":75.78}
{"ticker":"UNFI","date":"2015-03-23","pret":-0.0037,"close":75.53}
{"ticker":"UNFI","date":"2015-03-24","pret":-0.00411,"close":75.22}
{"ticker":"UNFI","date":"2015-03-25","pret":0.00543,"close":72.9}
{"ticker":"UNFI","date":"2015-03-26","pret":-0.03838,"close":73.56}
{"ticker":"UNFI","date":"2015-03-27","pret":0.01445,"close":75.38}
{"ticker":"UNFI","date":"2015-03-30","pret":0.02657,"close":76.67}
{"ticker":"UNFI","date":"2015-03-31","pret":0.01075,"close":77.04}
{"ticker":"UNFI","date":"2015-04-01","pret":-0.00785,"close":75.6}
{"ticker":"UNFI","date":"2015-04-02","pret":-0.01163,"close":76.54}
{"ticker":"UNFI","date":"2015-04-06","pret":0.01018,"close":76.37}
{"ticker":"UNFI","date":"2015-04-07","pret":0.00184,"close":74.8}
{"ticker":"UNFI","date":"2015-04-08","pret":-0.01535,"close":74.98}
{"ticker":"UNFI","date":"2015-04-09","pret":-0.00334,"close":73.59}
{"ticker":"UNFI","date":"2015-04-10","pret":-0.01103,"close":74.56}
{"ticker":"UNFI","date":"2015-04-13","pret":0.00942,"close":74.09}
{"ticker":"UNFI","date":"2015-04-14","pret":-0.00942,"close":73.41}
{"ticker":"UNFI","date":"2015-04-15","pret":-0.00692,"close":72.77}
{"ticker":"UNFI","date":"2015-04-16","pret":-0.01082,"close":71.89}
{"ticker":"UNFI","date":"2015-04-17","pret":-0.01792,"close":70.31}
{"ticker":"UNFI","date":"2015-04-20","pret":-0.02254,"close":69.8}
{"ticker":"UNFI","date":"2015-04-21","pret":0.00529,"close":71.74}
{"ticker":"UNFI","date":"2015-04-22","pret":0.01963,"close":71.29}
{"ticker":"UNFI","date":"2015-04-23","pret":-0.0035,"close":70.7}
{"ticker":"UNFI","date":"2015-04-24","pret":-0.00309,"close":70.76}
{"ticker":"UNFI","date":"2015-04-27","pret":-0.00423,"close":69.47}
{"ticker":"UNFI","date":"2015-04-28","pret":-0.04186,"close":69.24}
{"ticker":"UNFI","date":"2015-04-29","pret":0.01231,"close":67.52}
{"ticker":"UNFI","date":"2015-04-30","pret":-0.0209,"close":67.46}
{"ticker":"UNFI","date":"2015-05-01","pret":0.01109,"close":67.69}
{"ticker":"UNFI","date":"2015-05-04","pret":0.01445,"close":68.32}
{"ticker":"UNFI","date":"2015-05-05","pret":-0.01298,"close":67.84}
{"ticker":"UNFI","date":"2015-05-06","pret":-0.00309,"close":67.45}
{"ticker":"UNFI","date":"2015-05-07","pret":-0.02084,"close":66.98}
{"ticker":"UNFI","date":"2015-05-08","pret":0.01478,"close":66.6}
{"ticker":"UNFI","date":"2015-05-11","pret":-0.00475,"close":66.93}
{"ticker":"UNFI","date":"2015-05-12","pret":-0.00507,"close":67.13}
{"ticker":"UNFI","date":"2015-05-13","pret":0.00731,"close":66.83}
{"ticker":"UNFI","date":"2015-05-14","pret":-0.00686,"close":68.01}
{"ticker":"UNFI","date":"2015-05-15","pret":0.01441,"close":67.31}
{"ticker":"UNFI","date":"2015-05-18","pret":-0.00666,"close":68.13}
{"ticker":"UNFI","date":"2015-05-19","pret":0.01312,"close":67.95}
{"ticker":"UNFI","date":"2015-05-20","pret":-0.00411,"close":67.81}
{"ticker":"UNFI","date":"2015-05-21","pret":-0.00147,"close":68.03}
{"ticker":"UNFI","date":"2015-05-22","pret":-0.00015,"close":67.8}
{"ticker":"UNFI","date":"2015-05-26","pret":-0.00517,"close":67.17}
{"ticker":"UNFI","date":"2015-05-27","pret":-0.00758,"close":67.17}
{"ticker":"UNFI","date":"2015-05-28","pret":-0.00194,"close":67.35}
{"ticker":"UNFI","date":"2015-05-29","pret":0.00567,"close":67.07}
{"ticker":"UNFI","date":"2015-06-01","pret":-0.00387,"close":66.11}
{"ticker":"UNFI","date":"2015-06-02","pret":-0.0158,"close":65.96}
{"ticker":"UNFI","date":"2015-06-03","pret":0.0056,"close":66.66}
{"ticker":"UNFI","date":"2015-06-04","pret":0,"close":65.76}
{"ticker":"UNFI","date":"2015-06-05","pret":-0.01031,"close":63.88}
{"ticker":"UNFI","date":"2015-06-08","pret":-0.02483,"close":63.66}
{"ticker":"UNFI","date":"2015-06-09","pret":-0.05671,"close":60.74}
{"ticker":"UNFI","date":"2015-06-10","pret":0.00478,"close":63.16}
{"ticker":"UNFI","date":"2015-06-11","pret":0.0552,"close":63}
{"ticker":"UNFI","date":"2015-06-12","pret":-0.02188,"close":62.7}
{"ticker":"UNFI","date":"2015-06-15","pret":-0.00783,"close":62.3}
{"ticker":"UNFI","date":"2015-06-16","pret":-0.02714,"close":61.89}
{"ticker":"UNFI","date":"2015-06-17","pret":0.02538,"close":62.3}
{"ticker":"UNFI","date":"2015-06-18","pret":0.00593,"close":63.55}
{"ticker":"UNFI","date":"2015-06-19","pret":0.01757,"close":64.22}
{"ticker":"UNFI","date":"2015-06-22","pret":0.01402,"close":63.83}
{"ticker":"UNFI","date":"2015-06-23","pret":-0.01293,"close":63.29}
{"ticker":"UNFI","date":"2015-06-24","pret":0.00047,"close":63.63}
{"ticker":"UNFI","date":"2015-06-25","pret":0.0025,"close":63.71}
{"ticker":"UNFI","date":"2015-06-26","pret":0.00047,"close":64.25}
{"ticker":"UNFI","date":"2015-06-29","pret":-0.00595,"close":62.92}
{"ticker":"UNFI","date":"2015-06-30","pret":-0.00362,"close":63.68}
{"ticker":"UNFI","date":"2015-07-01","pret":0.00942,"close":63.83}
{"ticker":"UNFI","date":"2015-07-02","pret":-0.00062,"close":62.01}
{"ticker":"UNFI","date":"2015-07-06","pret":-0.03743,"close":62.14}
{"ticker":"UNFI","date":"2015-07-07","pret":0.00808,"close":62.98}
{"ticker":"UNFI","date":"2015-07-08","pret":0.00818,"close":62.63}
{"ticker":"UNFI","date":"2015-07-09","pret":0.0108,"close":62.85}
{"ticker":"UNFI","date":"2015-07-10","pret":0.00221,"close":63.97}
{"ticker":"UNFI","date":"2015-07-13","pret":0.01253,"close":64.34}
{"ticker":"UNFI","date":"2015-07-14","pret":-0.00016,"close":64.21}
{"ticker":"UNFI","date":"2015-07-15","pret":0.00342,"close":62.69}
{"ticker":"UNFI","date":"2015-07-16","pret":-0.02053,"close":64.05}
{"ticker":"UNFI","date":"2015-07-17","pret":0.01462,"close":62.78}
{"ticker":"UNFI","date":"2015-07-20","pret":-0.01795,"close":62.54}
{"ticker":"UNFI","date":"2015-07-21","pret":-0.15542,"close":52.05}
{"ticker":"UNFI","date":"2015-07-22","pret":-0.04693,"close":52.78}
{"ticker":"UNFI","date":"2015-07-23","pret":0.02554,"close":50.78}
{"ticker":"UNFI","date":"2015-07-24","pret":-0.0436,"close":50.84}
{"ticker":"UNFI","date":"2015-07-27","pret":-0.00298,"close":46.12}
{"ticker":"UNFI","date":"2015-07-28","pret":-0.10087,"close":46.64}
{"ticker":"UNFI","date":"2015-07-29","pret":0.02624,"close":47.51}
{"ticker":"UNFI","date":"2015-07-30","pret":0.00831,"close":46.01}
{"ticker":"UNFI","date":"2015-07-31","pret":-0.01864,"close":45.53}
{"ticker":"UNFI","date":"2015-08-03","pret":-0.01153,"close":45.83}
{"ticker":"UNFI","date":"2015-08-04","pret":0.00328,"close":45.29}
{"ticker":"UNFI","date":"2015-08-05","pret":-0.01339,"close":45.74}
{"ticker":"UNFI","date":"2015-08-06","pret":0.01164,"close":45.26}
{"ticker":"UNFI","date":"2015-08-07","pret":-0.02119,"close":44.58}
{"ticker":"UNFI","date":"2015-08-10","pret":-0.00492,"close":45.16}
{"ticker":"UNFI","date":"2015-08-11","pret":0.00648,"close":45.12}
{"ticker":"UNFI","date":"2015-08-12","pret":-0.00134,"close":45.29}
{"ticker":"UNFI","date":"2015-08-13","pret":0.01506,"close":45.02}
{"ticker":"UNFI","date":"2015-08-14","pret":-0.01305,"close":46.78}
{"ticker":"UNFI","date":"2015-08-17","pret":0.03177,"close":46.37}
{"ticker":"UNFI","date":"2015-08-18","pret":0.00237,"close":46.62}
{"ticker":"UNFI","date":"2015-08-19","pret":-0.00366,"close":46.27}
{"ticker":"UNFI","date":"2015-08-20","pret":0.05911,"close":48.35}
{"ticker":"UNFI","date":"2015-08-21","pret":-0.03038,"close":48.15}
{"ticker":"UNFI","date":"2015-08-24","pret":-0.03784,"close":47.13}
{"ticker":"UNFI","date":"2015-08-25","pret":0.05118,"close":47.47}
{"ticker":"UNFI","date":"2015-08-26","pret":-0.00041,"close":48.34}
{"ticker":"UNFI","date":"2015-08-27","pret":0.00846,"close":49.6}
{"ticker":"UNFI","date":"2015-08-28","pret":-0.0037,"close":48.23}
{"ticker":"UNFI","date":"2015-08-31","pret":-0.01307,"close":48.15}
{"ticker":"UNFI","date":"2015-09-01","pret":-0.01834,"close":47.81}
{"ticker":"UNFI","date":"2015-09-02","pret":0.02707,"close":48.67}
{"ticker":"UNFI","date":"2015-09-03","pret":0.00845,"close":48.82}
{"ticker":"UNFI","date":"2015-09-04","pret":-0.00866,"close":48.9}
{"ticker":"UNFI","date":"2015-09-08","pret":0.02374,"close":50.72}
{"ticker":"UNFI","date":"2015-09-09","pret":0.03302,"close":49.6}
{"ticker":"UNFI","date":"2015-09-10","pret":-0.02697,"close":50.21}
{"ticker":"UNFI","date":"2015-09-11","pret":0.00861,"close":50.91}
{"ticker":"UNFI","date":"2015-09-14","pret":0.01601,"close":49.89}
{"ticker":"UNFI","date":"2015-09-15","pret":-0.02724,"close":50.67}
{"ticker":"UNFI","date":"2015-09-16","pret":0.0156,"close":50.19}
{"ticker":"UNFI","date":"2015-09-17","pret":-0.00278,"close":51.52}
{"ticker":"UNFI","date":"2015-09-18","pret":0.00793,"close":50.66}
{"ticker":"UNFI","date":"2015-09-21","pret":0.00865,"close":51.52}
{"ticker":"UNFI","date":"2015-09-22","pret":-0.00294,"close":50.06}
{"ticker":"UNFI","date":"2015-09-23","pret":-0.01284,"close":49.96}
{"ticker":"UNFI","date":"2015-09-24","pret":-0.01059,"close":49.76}
{"ticker":"UNFI","date":"2015-09-25","pret":0.00721,"close":50.5}
{"ticker":"UNFI","date":"2015-09-28","pret":0.0014,"close":50.75}
{"ticker":"UNFI","date":"2015-09-29","pret":0.01267,"close":50.2}
{"ticker":"UNFI","date":"2015-09-30","pret":-0.00217,"close":48.51}
{"ticker":"UNFI","date":"2015-10-01","pret":-0.04784,"close":47.15}
{"ticker":"UNFI","date":"2015-10-02","pret":-0.03621,"close":49.34}
{"ticker":"UNFI","date":"2015-10-05","pret":0.06636,"close":50.28}
{"ticker":"UNFI","date":"2015-10-06","pret":0.006,"close":50.83}
{"ticker":"UNFI","date":"2015-10-07","pret":0.02053,"close":53.19}
{"ticker":"UNFI","date":"2015-10-08","pret":0.03457,"close":54.84}
{"ticker":"UNFI","date":"2015-10-09","pret":0.0325,"close":55.42}
{"ticker":"UNFI","date":"2015-10-12","pret":0.01343,"close":54.99}
{"ticker":"UNFI","date":"2015-10-13","pret":-0.01471,"close":54.23}
{"ticker":"UNFI","date":"2015-10-14","pret":-0.01048,"close":52.93}
{"ticker":"UNFI","date":"2015-10-15","pret":-0.01659,"close":53.8}
{"ticker":"UNFI","date":"2015-10-16","pret":0.0153,"close":54.04}
{"ticker":"UNFI","date":"2015-10-19","pret":0.00811,"close":54.74}
{"ticker":"UNFI","date":"2015-10-20","pret":0.00659,"close":55.01}
{"ticker":"UNFI","date":"2015-10-21","pret":0.006,"close":54.69}
{"ticker":"UNFI","date":"2015-10-22","pret":0.00054,"close":54.59}
{"ticker":"UNFI","date":"2015-10-23","pret":0.00072,"close":54.68}
{"ticker":"UNFI","date":"2015-10-26","pret":-0.01001,"close":52.81}
{"ticker":"UNFI","date":"2015-10-27","pret":-0.03556,"close":51.22}
{"ticker":"UNFI","date":"2015-10-28","pret":-0.02514,"close":51.71}
{"ticker":"UNFI","date":"2015-10-29","pret":0.00717,"close":51.53}
{"ticker":"UNFI","date":"2015-10-30","pret":-0.00717,"close":50.45}
{"ticker":"UNFI","date":"2015-11-02","pret":0.00039,"close":51.26}
{"ticker":"UNFI","date":"2015-11-03","pret":-0.00702,"close":51.46}
{"ticker":"UNFI","date":"2015-11-04","pret":0.00663,"close":49.95}
{"ticker":"UNFI","date":"2015-11-05","pret":-0.07463,"close":47.97}
{"ticker":"UNFI","date":"2015-11-06","pret":0.0048,"close":49.03}
{"ticker":"UNFI","date":"2015-11-09","pret":0.02165,"close":49.54}
{"ticker":"UNFI","date":"2015-11-10","pret":0.01357,"close":49.59}
{"ticker":"UNFI","date":"2015-11-11","pret":-0.00181,"close":49.31}
{"ticker":"UNFI","date":"2015-11-12","pret":-0.01339,"close":46.6}
{"ticker":"UNFI","date":"2015-11-13","pret":-0.05135,"close":45.61}
{"ticker":"UNFI","date":"2015-11-16","pret":-0.01779,"close":46.59}
{"ticker":"UNFI","date":"2015-11-17","pret":0.02058,"close":46.11}
{"ticker":"UNFI","date":"2015-11-18","pret":-0.00667,"close":45.87}
{"ticker":"UNFI","date":"2015-11-19","pret":-0.00889,"close":44.2}
{"ticker":"UNFI","date":"2015-11-20","pret":-0.03299,"close":44.12}
{"ticker":"UNFI","date":"2015-11-23","pret":-0.01041,"close":44}
{"ticker":"UNFI","date":"2015-11-24","pret":-0.00479,"close":44.25}
{"ticker":"UNFI","date":"2015-11-25","pret":0.01091,"close":44.97}
{"ticker":"UNFI","date":"2015-11-26"}
{"ticker":"UNFI","date":"2015-11-27","pret":0.01992,"close":45.02}
{"ticker":"UNFI","date":"2015-11-30","pret":-0.00244,"close":43.91}
{"ticker":"UNFI","date":"2015-12-01","pret":-0.02611,"close":43.66}
{"ticker":"UNFI","date":"2015-12-02","pret":-0.00251,"close":43.07}
{"ticker":"UNFI","date":"2015-12-03","pret":-0.00711,"close":42.23}
{"ticker":"UNFI","date":"2015-12-04","pret":-0.0342,"close":42.96}
{"ticker":"UNFI","date":"2015-12-07","pret":0.02424,"close":44.03}
{"ticker":"UNFI","date":"2015-12-08","pret":-0.12783,"close":36.91}
{"ticker":"UNFI","date":"2015-12-09","pret":-0.02516,"close":38.77}
{"ticker":"UNFI","date":"2015-12-10","pret":0.05458,"close":40.07}
{"ticker":"UNFI","date":"2015-12-11","pret":0.02133,"close":40.5}
{"ticker":"UNFI","date":"2015-12-14","pret":0.0199,"close":39.27}
{"ticker":"UNFI","date":"2015-12-15","pret":-0.02443,"close":39.07}
{"ticker":"UNFI","date":"2015-12-16","pret":-0.00405,"close":40.12}
{"ticker":"UNFI","date":"2015-12-17"}
{"ticker":"UNFI","date":"2015-12-18","pret":0.01957,"close":40.15}
{"ticker":"UNFI","date":"2015-12-21","pret":0.00471,"close":40.46}
{"ticker":"UNFI","date":"2015-12-22","pret":0.00124,"close":41.28}
{"ticker":"UNFI","date":"2015-12-23","pret":0.0186,"close":41.03}
{"ticker":"UNFI","date":"2015-12-24","pret":-0.00194,"close":41.25}
{"ticker":"UNFI","date":"2015-12-28","pret":-0.00073,"close":40.88}
{"ticker":"UNFI","date":"2015-12-29","pret":-0.00292,"close":39.95}
{"ticker":"UNFI","date":"2015-12-30","pret":-0.03019,"close":39.8}
{"ticker":"UNFI","date":"2015-12-31","pret":-0.00075,"close":39.36}
{"ticker":"UNFI","date":"2016-01-04","pret":-0.02495,"close":38.7}
{"ticker":"UNFI","date":"2016-01-05","pret":-0.0031,"close":38.7}
{"ticker":"UNH","date":"2015-01-02","pret":-0.01583,"close":100.78}
{"ticker":"UNH","date":"2015-01-05","pret":-0.01189,"close":99.12}
{"ticker":"UNH","date":"2015-01-06","pret":-0.0047,"close":98.92}
{"ticker":"UNH","date":"2015-01-07","pret":-0.00875,"close":99.93}
{"ticker":"UNH","date":"2015-01-08","pret":0.02603,"close":104.7}
{"ticker":"UNH","date":"2015-01-09","pret":0.02767,"close":103.72}
{"ticker":"UNH","date":"2015-01-12","pret":-0.00567,"close":102.55}
{"ticker":"UNH","date":"2015-01-13","pret":0.00106,"close":103.07}
{"ticker":"UNH","date":"2015-01-14","pret":-0.02267,"close":103.33}
{"ticker":"UNH","date":"2015-01-15","pret":0.01901,"close":104.46}
{"ticker":"UNH","date":"2015-01-16","pret":0.00904,"close":105.77}
{"ticker":"UNH","date":"2015-01-20","pret":0.01614,"close":105.62}
{"ticker":"UNH","date":"2015-01-21","pret":0.00301,"close":109.32}
{"ticker":"UNH","date":"2015-01-22","pret":0.02987,"close":113.85}
{"ticker":"UNH","date":"2015-01-23","pret":0.03483,"close":112}
{"ticker":"UNH","date":"2015-01-26","pret":-0.01454,"close":111.61}
{"ticker":"UNH","date":"2015-01-27","pret":-0.00942,"close":110.01}
{"ticker":"UNH","date":"2015-01-28","pret":-0.00343,"close":108.46}
{"ticker":"UNH","date":"2015-01-29","pret":-0.02213,"close":109.39}
{"ticker":"UNH","date":"2015-01-30","pret":0.00434,"close":106.25}
{"ticker":"UNH","date":"2015-02-02","pret":-0.01755,"close":107.29}
{"ticker":"UNH","date":"2015-02-03","pret":0.00579,"close":107.81}
{"ticker":"UNH","date":"2015-02-04","pret":-0.00486,"close":107.92}
{"ticker":"UNH","date":"2015-02-05","pret":0.01385,"close":108.82}
{"ticker":"UNH","date":"2015-02-06","pret":0.00249,"close":107.6}
{"ticker":"UNH","date":"2015-02-09","pret":-0.0154,"close":106.49}
{"ticker":"UNH","date":"2015-02-10","pret":0.00308,"close":108.97}
{"ticker":"UNH","date":"2015-02-11","pret":0.01361,"close":109.85}
{"ticker":"UNH","date":"2015-02-12","pret":0.01796,"close":109.84}
{"ticker":"UNH","date":"2015-02-13","pret":-0.00917,"close":109.44}
{"ticker":"UNH","date":"2015-02-17","pret":-0.0032,"close":109.76}
{"ticker":"UNH","date":"2015-02-18","pret":-0.00311,"close":109.77}
{"ticker":"UNH","date":"2015-02-19","pret":0.00494,"close":110.03}
{"ticker":"UNH","date":"2015-02-20","pret":0.00383,"close":112.62}
{"ticker":"UNH","date":"2015-02-23","pret":0.02718,"close":116.4}
{"ticker":"UNH","date":"2015-02-24","pret":0.02853,"close":115.43}
{"ticker":"UNH","date":"2015-02-25","pret":-0.00379,"close":114.05}
{"ticker":"UNH","date":"2015-02-26","pret":-0.01225,"close":113.66}
{"ticker":"UNH","date":"2015-02-27","pret":-0.00561,"close":113.63}
{"ticker":"UNH","date":"2015-03-02","pret":0,"close":114.4}
{"ticker":"UNH","date":"2015-03-03","pret":0.00158,"close":112.86}
{"ticker":"UNH","date":"2015-03-04","pret":-0.01503,"close":113.82}
{"ticker":"UNH","date":"2015-03-05","pret":0.01608,"close":114.79}
{"ticker":"UNH","date":"2015-03-06","pret":0.00951,"close":112.88}
{"ticker":"UNH","date":"2015-03-09","pret":-0.0192,"close":114.9}
{"ticker":"UNH","date":"2015-03-10","pret":0.01135,"close":112.46}
{"ticker":"UNH","date":"2015-03-11","pret":-0.01197,"close":112.72}
{"ticker":"UNH","date":"2015-03-12","pret":0.00371,"close":114.88}
{"ticker":"UNH","date":"2015-03-13","pret":0.00984,"close":115.25}
{"ticker":"UNH","date":"2015-03-16","pret":0.01354,"close":118.52}
{"ticker":"UNH","date":"2015-03-17","pret":0.01777,"close":117.6}
{"ticker":"UNH","date":"2015-03-18","pret":-0.00552,"close":119.96}
{"ticker":"UNH","date":"2015-03-19","pret":0.02165,"close":120.76}
{"ticker":"UNH","date":"2015-03-20","pret":0.01119,"close":119.14}
{"ticker":"UNH","date":"2015-03-23","pret":-0.01553,"close":119.04}
{"ticker":"UNH","date":"2015-03-24","pret":-0.00487,"close":118.12}
{"ticker":"UNH","date":"2015-03-25","pret":-0.00042,"close":116.54}
{"ticker":"UNH","date":"2015-03-26","pret":-0.02367,"close":116.25}
{"ticker":"UNH","date":"2015-03-27","pret":-0.00009,"close":118.01}
{"ticker":"UNH","date":"2015-03-30","pret":0.05253,"close":121}
{"ticker":"UNH","date":"2015-03-31","pret":-0.0125,"close":118.29}
{"ticker":"UNH","date":"2015-04-01","pret":-0.01065,"close":117.45}
{"ticker":"UNH","date":"2015-04-02","pret":-0.0162,"close":117.36}
{"ticker":"UNH","date":"2015-04-06","pret":-0.01353,"close":117.7}
{"ticker":"UNH","date":"2015-04-07","pret":0.02914,"close":117.35}
{"ticker":"UNH","date":"2015-04-08","pret":-0.01408,"close":118.19}
{"ticker":"UNH","date":"2015-04-09","pret":0.00042,"close":118.55}
{"ticker":"UNH","date":"2015-04-10","pret":0.00609,"close":119}
{"ticker":"UNH","date":"2015-04-13","pret":0.02046,"close":119.37}
{"ticker":"UNH","date":"2015-04-14","pret":-0.01381,"close":119.92}
{"ticker":"UNH","date":"2015-04-15","pret":0.00868,"close":117.32}
{"ticker":"UNH","date":"2015-04-16","pret":0.01279,"close":121.6}
{"ticker":"UNH","date":"2015-04-17","pret":-0.00766,"close":118.71}
{"ticker":"UNH","date":"2015-04-20","pret":-0.00955,"close":118.58}
{"ticker":"UNH","date":"2015-04-21","pret":-0.00712,"close":119.28}
{"ticker":"UNH","date":"2015-04-22","pret":0.00453,"close":117.81}
{"ticker":"UNH","date":"2015-04-23","pret":-0.01738,"close":118.26}
{"ticker":"UNH","date":"2015-04-24","pret":0.00679,"close":118.69}
{"ticker":"UNH","date":"2015-04-27","pret":0.00758,"close":116.24}
{"ticker":"UNH","date":"2015-04-28","pret":-0.0194,"close":117.59}
{"ticker":"UNH","date":"2015-04-29","pret":-0.00575,"close":113.61}
{"ticker":"UNH","date":"2015-04-30","pret":-0.02342,"close":111.4}
{"ticker":"UNH","date":"2015-05-01","pret":-0.01098,"close":113.2}
{"ticker":"UNH","date":"2015-05-04","pret":0.01248,"close":114.56}
{"ticker":"UNH","date":"2015-05-05","pret":0.00211,"close":113.37}
{"ticker":"UNH","date":"2015-05-06","pret":0.00053,"close":113.49}
{"ticker":"UNH","date":"2015-05-07","pret":-0.00748,"close":114.76}
{"ticker":"UNH","date":"2015-05-08","pret":0.02419,"close":115.68}
{"ticker":"UNH","date":"2015-05-11","pret":-0.00268,"close":114.77}
{"ticker":"UNH","date":"2015-05-12","pret":-0.01201,"close":114.64}
{"ticker":"UNH","date":"2015-05-13","pret":0.00341,"close":115.86}
{"ticker":"UNH","date":"2015-05-14","pret":0.02209,"close":118.53}
{"ticker":"UNH","date":"2015-05-15","pret":0.01356,"close":119.33}
{"ticker":"UNH","date":"2015-05-18","pret":0.0037,"close":119.8}
{"ticker":"UNH","date":"2015-05-19","pret":0.00502,"close":120.55}
{"ticker":"UNH","date":"2015-05-20","pret":0.00757,"close":121.24}
{"ticker":"UNH","date":"2015-05-21","pret":0.00025,"close":120.46}
{"ticker":"UNH","date":"2015-05-22","pret":-0.00382,"close":119.59}
{"ticker":"UNH","date":"2015-05-26","pret":-0.00902,"close":118.24}
{"ticker":"UNH","date":"2015-05-27","pret":-0.00286,"close":119.45}
{"ticker":"UNH","date":"2015-05-28","pret":0.00361,"close":119.62}
{"ticker":"UNH","date":"2015-05-29","pret":0.00627,"close":120.21}
{"ticker":"UNH","date":"2015-06-01","pret":0.00399,"close":119.86}
{"ticker":"UNH","date":"2015-06-02","pret":-0.00875,"close":117.75}
{"ticker":"UNH","date":"2015-06-03","pret":-0.01255,"close":118.35}
{"ticker":"UNH","date":"2015-06-04","pret":-0.00068,"close":116.65}
{"ticker":"UNH","date":"2015-06-05","pret":-0.01358,"close":116.53}
{"ticker":"UNH","date":"2015-06-08","pret":0.00043,"close":116.91}
{"ticker":"UNH","date":"2015-06-09","pret":0.00471,"close":116.99}
{"ticker":"UNH","date":"2015-06-10","pret":0.00086,"close":118.55}
{"ticker":"UNH","date":"2015-06-11","pret":0.01172,"close":119.32}
{"ticker":"UNH","date":"2015-06-12","pret":0.00362,"close":117.65}
{"ticker":"UNH","date":"2015-06-15","pret":-0.01706,"close":118.98}
{"ticker":"UNH","date":"2015-06-16","pret":0.01958,"close":121.55}
{"ticker":"UNH","date":"2015-06-17","pret":0.0229,"close":119.74}
{"ticker":"UNH","date":"2015-06-18","pret":-0.01246,"close":120.89}
{"ticker":"UNH","date":"2015-06-19","pret":0.00216,"close":120.33}
{"ticker":"UNH","date":"2015-06-22","pret":0.00809,"close":120.25}
{"ticker":"UNH","date":"2015-06-23","pret":-0.00214,"close":122.74}
{"ticker":"UNH","date":"2015-06-24","pret":0.01171,"close":119.17}
{"ticker":"UNH","date":"2015-06-25","pret":-0.02666,"close":122.33}
{"ticker":"UNH","date":"2015-06-26","pret":0.03468,"close":123.25}
{"ticker":"UNH","date":"2015-06-29","pret":-0.01424,"close":121.19}
{"ticker":"UNH","date":"2015-06-30","pret":0.00311,"close":122}
{"ticker":"UNH","date":"2015-07-01","pret":0.00432,"close":123.38}
{"ticker":"UNH","date":"2015-07-02","pret":0.00705,"close":121.81}
{"ticker":"UNH","date":"2015-07-06","pret":-0.03468,"close":122.16}
{"ticker":"UNH","date":"2015-07-07","pret":0.02282,"close":120.7}
{"ticker":"UNH","date":"2015-07-08","pret":-0.02742,"close":118.78}
{"ticker":"UNH","date":"2015-07-09","pret":0.00828,"close":119.34}
{"ticker":"UNH","date":"2015-07-10","pret":0.00788,"close":122.15}
{"ticker":"UNH","date":"2015-07-13","pret":0.01729,"close":122.45}
{"ticker":"UNH","date":"2015-07-14","pret":-0.0075,"close":125}
{"ticker":"UNH","date":"2015-07-15","pret":0.02242,"close":125.86}
{"ticker":"UNH","date":"2015-07-16","pret":0.00375,"close":124.93}
{"ticker":"UNH","date":"2015-07-17","pret":-0.00576,"close":123.85}
{"ticker":"UNH","date":"2015-07-20","pret":-0.00523,"close":122.65}
{"ticker":"UNH","date":"2015-07-21","pret":-0.012,"close":120.86}
{"ticker":"UNH","date":"2015-07-22","pret":-0.01314,"close":120.61}
{"ticker":"UNH","date":"2015-07-23","pret":0.00544,"close":119.33}
{"ticker":"UNH","date":"2015-07-24","pret":-0.02085,"close":117.94}
{"ticker":"UNH","date":"2015-07-27","pret":-0.01046,"close":117.88}
{"ticker":"UNH","date":"2015-07-28","pret":0.00727,"close":121.52}
{"ticker":"UNH","date":"2015-07-29","pret":0.02561,"close":121.52}
{"ticker":"UNH","date":"2015-07-30","pret":-0.0056,"close":120.56}
{"ticker":"UNH","date":"2015-07-31","pret":-0.00555,"close":121.4}
{"ticker":"UNH","date":"2015-08-03","pret":0.00942,"close":120.89}
{"ticker":"UNH","date":"2015-08-04","pret":-0.00025,"close":120.84}
{"ticker":"UNH","date":"2015-08-05","pret":0.00148,"close":123.92}
{"ticker":"UNH","date":"2015-08-06","pret":0.02121,"close":122.04}
{"ticker":"UNH","date":"2015-08-07","pret":-0.02162,"close":121.82}
{"ticker":"UNH","date":"2015-08-10","pret":0.00647,"close":122.48}
{"ticker":"UNH","date":"2015-08-11","pret":-0.01009,"close":122.26}
{"ticker":"UNH","date":"2015-08-12","pret":-0.00008,"close":121.2}
{"ticker":"UNH","date":"2015-08-13","pret":0.00058,"close":120.52}
{"ticker":"UNH","date":"2015-08-14","pret":-0.00628,"close":121.02}
{"ticker":"UNH","date":"2015-08-17","pret":-0.00141,"close":123.82}
{"ticker":"UNH","date":"2015-08-18","pret":0.02849,"close":125.5}
{"ticker":"UNH","date":"2015-08-19","pret":0.00668,"close":123.22}
{"ticker":"UNH","date":"2015-08-20","pret":-0.02,"close":119.79}
{"ticker":"UNH","date":"2015-08-21","pret":-0.03318,"close":116.28}
{"ticker":"UNH","date":"2015-08-24","pret":-0.06453,"close":110.43}
{"ticker":"UNH","date":"2015-08-25","pret":0.01912,"close":109.98}
{"ticker":"UNH","date":"2015-08-26","pret":-0.0039,"close":113.46}
{"ticker":"UNH","date":"2015-08-27","pret":0.02362,"close":117.77}
{"ticker":"UNH","date":"2015-08-28","pret":0.0184,"close":117.28}
{"ticker":"UNH","date":"2015-08-31","pret":-0.00154,"close":115.7}
{"ticker":"UNH","date":"2015-09-01","pret":-0.0334,"close":112.63}
{"ticker":"UNH","date":"2015-09-02","pret":0.00414,"close":114.23}
{"ticker":"UNH","date":"2015-09-03","pret":0.00796,"close":113.99}
{"ticker":"UNH","date":"2015-09-04","pret":-0.01972,"close":112.36}
{"ticker":"UNH","date":"2015-09-08","pret":0.01438,"close":116.09}
{"ticker":"UNH","date":"2015-09-09","pret":0.02731,"close":115.08}
{"ticker":"UNH","date":"2015-09-10","pret":-0.02102,"close":116.77}
{"ticker":"UNH","date":"2015-09-11","pret":0.01143,"close":118.7}
{"ticker":"UNH","date":"2015-09-14","pret":0.02432,"close":117.8}
{"ticker":"UNH","date":"2015-09-15","pret":-0.00354,"close":120.03}
{"ticker":"UNH","date":"2015-09-16","pret":0.0139,"close":121.15}
{"ticker":"UNH","date":"2015-09-17","pret":0.01018,"close":123.26}
{"ticker":"UNH","date":"2015-09-18","pret":0.00583,"close":122.47}
{"ticker":"UNH","date":"2015-09-21","pret":0.01042,"close":123.94}
{"ticker":"UNH","date":"2015-09-22","pret":-0.01674,"close":122.93}
{"ticker":"UNH","date":"2015-09-23","pret":0.01276,"close":123.28}
{"ticker":"UNH","date":"2015-09-24","pret":-0.0053,"close":121.09}
{"ticker":"UNH","date":"2015-09-25","pret":-0.00139,"close":116.37}
{"ticker":"UNH","date":"2015-09-28","pret":-0.05579,"close":112.7}
{"ticker":"UNH","date":"2015-09-29","pret":-0.02329,"close":114.22}
{"ticker":"UNH","date":"2015-09-30","pret":0.0219,"close":116.01}
{"ticker":"UNH","date":"2015-10-01","pret":0.00475,"close":116.61}
{"ticker":"UNH","date":"2015-10-02","pret":-0.00692,"close":118.83}
{"ticker":"UNH","date":"2015-10-05","pret":0.03859,"close":119.65}
{"ticker":"UNH","date":"2015-10-06","pret":-0.00176,"close":116.05}
{"ticker":"UNH","date":"2015-10-07","pret":-0.02543,"close":116.43}
{"ticker":"UNH","date":"2015-10-08","pret":-0.00026,"close":116.08}
{"ticker":"UNH","date":"2015-10-09","pret":-0.00379,"close":119.27}
{"ticker":"UNH","date":"2015-10-12","pret":0.0257,"close":122.51}
{"ticker":"UNH","date":"2015-10-13","pret":0.03428,"close":123.99}
{"ticker":"UNH","date":"2015-10-14","pret":0.00559,"close":122.07}
{"ticker":"UNH","date":"2015-10-15","pret":-0.03995,"close":120.17}
{"ticker":"UNH","date":"2015-10-16","pret":0.01543,"close":119.98}
{"ticker":"UNH","date":"2015-10-19","pret":-0.00889,"close":120.73}
{"ticker":"UNH","date":"2015-10-20","pret":0.00715,"close":120.42}
{"ticker":"UNH","date":"2015-10-21","pret":0.00041,"close":118.11}
{"ticker":"UNH","date":"2015-10-22","pret":-0.02076,"close":113.81}
{"ticker":"UNH","date":"2015-10-23","pret":-0.03232,"close":115.92}
{"ticker":"UNH","date":"2015-10-26","pret":0.01276,"close":116.53}
{"ticker":"UNH","date":"2015-10-27","pret":0.00405,"close":119.37}
{"ticker":"UNH","date":"2015-10-28","pret":0.02854,"close":119.78}
{"ticker":"UNH","date":"2015-10-29","pret":0.00025,"close":119.71}
{"ticker":"UNH","date":"2015-10-30","pret":0.00117,"close":117.78}
{"ticker":"UNH","date":"2015-11-02","pret":-0.01082,"close":118.69}
{"ticker":"UNH","date":"2015-11-03","pret":-0.00397,"close":117.66}
{"ticker":"UNH","date":"2015-11-04","pret":-0.00484,"close":114.64}
{"ticker":"UNH","date":"2015-11-05","pret":-0.02253,"close":116.23}
{"ticker":"UNH","date":"2015-11-06","pret":0.00217,"close":114.81}
{"ticker":"UNH","date":"2015-11-09","pret":-0.00959,"close":114.26}
{"ticker":"UNH","date":"2015-11-10","pret":0.00123,"close":115.89}
{"ticker":"UNH","date":"2015-11-11","pret":0.01804,"close":114.54}
{"ticker":"UNH","date":"2015-11-12","pret":-0.02251,"close":112.82}
{"ticker":"UNH","date":"2015-11-13","pret":-0.01123,"close":111.41}
{"ticker":"UNH","date":"2015-11-16","pret":-0.01424,"close":113.82}
{"ticker":"UNH","date":"2015-11-17","pret":0.0252,"close":114.39}
{"ticker":"UNH","date":"2015-11-18","pret":0.00456,"close":117.25}
{"ticker":"UNH","date":"2015-11-19","pret":-0.03982,"close":110.63}
{"ticker":"UNH","date":"2015-11-20","pret":0.00997,"close":112.97}
{"ticker":"UNH","date":"2015-11-23","pret":0.01858,"close":112.16}
{"ticker":"UNH","date":"2015-11-24","pret":-0.01418,"close":113.19}
{"ticker":"UNH","date":"2015-11-25","pret":0.01859,"close":114.41}
{"ticker":"UNH","date":"2015-11-26"}
{"ticker":"UNH","date":"2015-11-27","pret":0.00895,"close":114.34}
{"ticker":"UNH","date":"2015-11-30","pret":0.00061,"close":112.71}
{"ticker":"UNH","date":"2015-12-01","pret":-0.00903,"close":116.26}
{"ticker":"UNH","date":"2015-12-02","pret":0.02359,"close":117.64}
{"ticker":"UNH","date":"2015-12-03","pret":0.01333,"close":115}
{"ticker":"UNH","date":"2015-12-04","pret":-0.01894,"close":117.74}
{"ticker":"UNH","date":"2015-12-07","pret":0.0197,"close":115.91}
{"ticker":"UNH","date":"2015-12-08","pret":-0.02526,"close":115.88}
{"ticker":"UNH","date":"2015-12-09","pret":0.00391,"close":115.05}
{"ticker":"UNH","date":"2015-12-10","pret":-0.00304,"close":116.21}
{"ticker":"UNH","date":"2015-12-11","pret":0,"close":115.98}
{"ticker":"UNH","date":"2015-12-14","pret":0.00719,"close":115.85}
{"ticker":"UNH","date":"2015-12-15","pret":0.00851,"close":117.61}
{"ticker":"UNH","date":"2015-12-16","pret":0.01216,"close":118.83}
{"ticker":"UNH","date":"2015-12-17"}
{"ticker":"UNH","date":"2015-12-18","pret":0.00262,"close":115.82}
{"ticker":"UNH","date":"2015-12-21","pret":-0.01735,"close":117.41}
{"ticker":"UNH","date":"2015-12-22","pret":0.0138,"close":117.44}
{"ticker":"UNH","date":"2015-12-23","pret":-0.00246,"close":118.69}
{"ticker":"UNH","date":"2015-12-24","pret":0.00533,"close":118.34}
{"ticker":"UNH","date":"2015-12-28","pret":-0.00228,"close":118.33}
{"ticker":"UNH","date":"2015-12-29","pret":0.00514,"close":119.82}
{"ticker":"UNH","date":"2015-12-30","pret":0.00971,"close":118.92}
{"ticker":"UNH","date":"2015-12-31","pret":-0.01165,"close":117.64}
{"ticker":"UNH","date":"2016-01-04","pret":-0.01469,"close":116.46}
{"ticker":"UNH","date":"2016-01-05","pret":-0.00163,"close":116.68}
{"ticker":"UNIS","date":"2015-01-02","pret":-0.00295,"close":3.39}
{"ticker":"UNIS","date":"2015-01-05","pret":-0.00891,"close":3.47}
{"ticker":"UNIS","date":"2015-01-06","pret":0.0438,"close":3.51}
{"ticker":"UNIS","date":"2015-01-07","pret":0.01136,"close":3.62}
{"ticker":"UNIS","date":"2015-01-08","pret":0.02511,"close":3.87}
{"ticker":"UNIS","date":"2015-01-09","pret":0.05884,"close":4.08}
{"ticker":"UNIS","date":"2015-01-12","pret":0.06291,"close":4.13}
{"ticker":"UNIS","date":"2015-01-13","pret":0.02171,"close":4.43}
{"ticker":"UNIS","date":"2015-01-14","pret":0.04435,"close":4.57}
{"ticker":"UNIS","date":"2015-01-15","pret":0.04683,"close":4.45}
{"ticker":"UNIS","date":"2015-01-16","pret":-0.04228,"close":4.23}
{"ticker":"UNIS","date":"2015-01-20","pret":0.06596,"close":4.5}
{"ticker":"UNIS","date":"2015-01-21","pret":-0.05241,"close":4.43}
{"ticker":"UNIS","date":"2015-01-22","pret":0.00893,"close":4.55}
{"ticker":"UNIS","date":"2015-01-23","pret":0.01762,"close":4.47}
{"ticker":"UNIS","date":"2015-01-26","pret":-0.03104,"close":4.69}
{"ticker":"UNIS","date":"2015-01-27","pret":0.05691,"close":4.65}
{"ticker":"UNIS","date":"2015-01-28","pret":0,"close":4.28}
{"ticker":"UNIS","date":"2015-01-29","pret":-0.10064,"close":4.42}
{"ticker":"UNIS","date":"2015-01-30","pret":-0.0732,"close":3.97}
{"ticker":"UNIS","date":"2015-02-02","pret":-0.00254,"close":3.97}
{"ticker":"UNIS","date":"2015-02-03","pret":0.01511,"close":3.97}
{"ticker":"UNIS","date":"2015-02-04","pret":-0.0202,"close":3.89}
{"ticker":"UNIS","date":"2015-02-05","pret":-0.02062,"close":4.17}
{"ticker":"UNIS","date":"2015-02-06","pret":0.10848,"close":4.03}
{"ticker":"UNIS","date":"2015-02-09","pret":-0.06766,"close":4.02}
{"ticker":"UNIS","date":"2015-02-10","pret":0.06999,"close":4.56}
{"ticker":"UNIS","date":"2015-02-11","pret":0.10396,"close":4.54}
{"ticker":"UNIS","date":"2015-02-12","pret":-0.03637,"close":4.26}
{"ticker":"UNIS","date":"2015-02-13","pret":-0.07461,"close":4.32}
{"ticker":"UNIS","date":"2015-02-17","pret":0.00935,"close":4.22}
{"ticker":"UNIS","date":"2015-02-18","pret":-0.0283,"close":4.12}
{"ticker":"UNIS","date":"2015-02-19","pret":-0.01932,"close":4.08}
{"ticker":"UNIS","date":"2015-02-20","pret":-0.00244,"close":3.97}
{"ticker":"UNIS","date":"2015-02-23","pret":-0.02978,"close":4.08}
{"ticker":"UNIS","date":"2015-02-24","pret":0.03951,"close":3.97}
{"ticker":"UNIS","date":"2015-02-25","pret":-0.02451,"close":4.09}
{"ticker":"UNIS","date":"2015-02-26","pret":0.00988,"close":4.19}
{"ticker":"UNIS","date":"2015-02-27","pret":0.03144,"close":3.95}
{"ticker":"UNIS","date":"2015-03-02","pret":-0.05129,"close":3.88}
{"ticker":"UNIS","date":"2015-03-03","pret":-0.03312,"close":3.79}
{"ticker":"UNIS","date":"2015-03-04","pret":-0.0183,"close":3.93}
{"ticker":"UNIS","date":"2015-03-05","pret":0.05393,"close":3.99}
{"ticker":"UNIS","date":"2015-03-06","pret":-0.01766,"close":3.94}
{"ticker":"UNIS","date":"2015-03-09","pret":0.00508,"close":3.73}
{"ticker":"UNIS","date":"2015-03-10","pret":-0.06809,"close":3.62}
{"ticker":"UNIS","date":"2015-03-11","pret":-0.0109,"close":3.63}
{"ticker":"UNIS","date":"2015-03-12","pret":0.00274,"close":3.73}
{"ticker":"UNIS","date":"2015-03-13","pret":0.01087,"close":3.72}
{"ticker":"UNIS","date":"2015-03-16","pret":0.01342,"close":3.66}
{"ticker":"UNIS","date":"2015-03-17","pret":-0.02429,"close":3.6}
{"ticker":"UNIS","date":"2015-03-18","pret":-0.0249,"close":3.7}
{"ticker":"UNIS","date":"2015-03-19","pret":0.03577,"close":3.64}
{"ticker":"UNIS","date":"2015-03-20","pret":-0.00814,"close":3.63}
{"ticker":"UNIS","date":"2015-03-23","pret":-0.01648,"close":3.62}
{"ticker":"UNIS","date":"2015-03-24","pret":0,"close":3.51}
{"ticker":"UNIS","date":"2015-03-25","pret":-0.02241,"close":3.5}
{"ticker":"UNIS","date":"2015-03-26","pret":-0.00853,"close":3.53}
{"ticker":"UNIS","date":"2015-03-27","pret":0.00285,"close":3.66}
{"ticker":"UNIS","date":"2015-03-30","pret":0.05001,"close":3.94}
{"ticker":"UNIS","date":"2015-03-31","pret":0.06301,"close":4.01}
{"ticker":"UNIS","date":"2015-04-01","pret":0.01264,"close":3.83}
{"ticker":"UNIS","date":"2015-04-02","pret":-0.04103,"close":3.8}
{"ticker":"UNIS","date":"2015-04-06","pret":-0.00788,"close":3.68}
{"ticker":"UNIS","date":"2015-04-07","pret":-0.03217,"close":3.77}
{"ticker":"UNIS","date":"2015-04-08","pret":0.03481,"close":3.96}
{"ticker":"UNIS","date":"2015-04-09","pret":0.03872,"close":4.07}
{"ticker":"UNIS","date":"2015-04-10","pret":0.02993,"close":4}
{"ticker":"UNIS","date":"2015-04-13","pret":-0.01985,"close":3.94}
{"ticker":"UNIS","date":"2015-04-14","pret":-0.01008,"close":3.94}
{"ticker":"UNIS","date":"2015-04-15","pret":0.00505,"close":3.97}
{"ticker":"UNIS","date":"2015-04-16","pret":0,"close":3.97}
{"ticker":"UNIS","date":"2015-04-17","pret":-0.00758,"close":3.85}
{"ticker":"UNIS","date":"2015-04-20","pret":-0.01277,"close":3.95}
{"ticker":"UNIS","date":"2015-04-21","pret":0.02036,"close":3.91}
{"ticker":"UNIS","date":"2015-04-22","pret":-0.02036,"close":3.79}
{"ticker":"UNIS","date":"2015-04-23","pret":-0.02868,"close":3.74}
{"ticker":"UNIS","date":"2015-04-24","pret":-0.02139,"close":3.56}
{"ticker":"UNIS","date":"2015-04-27","pret":-0.03297,"close":3.49}
{"ticker":"UNIS","date":"2015-04-28","pret":-0.02833,"close":3.56}
{"ticker":"UNIS","date":"2015-04-29","pret":0.01991,"close":3.52}
{"ticker":"UNIS","date":"2015-04-30","pret":-0.01991,"close":3.35}
{"ticker":"UNIS","date":"2015-05-01","pret":-0.03212,"close":3.32}
{"ticker":"UNIS","date":"2015-05-04","pret":-0.01495,"close":3.44}
{"ticker":"UNIS","date":"2015-05-05","pret":0.02086,"close":3.28}
{"ticker":"UNIS","date":"2015-05-06","pret":-0.02388,"close":3.27}
{"ticker":"UNIS","date":"2015-05-07","pret":-0.00303,"close":3.25}
{"ticker":"UNIS","date":"2015-05-08","pret":-0.01527,"close":3.27}
{"ticker":"UNIS","date":"2015-05-11","pret":0.01223,"close":3.17}
{"ticker":"UNIS","date":"2015-05-12","pret":-0.07575,"close":2.94}
{"ticker":"UNIS","date":"2015-05-13","pret":-0.03334,"close":3.11}
{"ticker":"UNIS","date":"2015-05-14","pret":0.06242,"close":3.15}
{"ticker":"UNIS","date":"2015-05-15","pret":0.00635,"close":2.99}
{"ticker":"UNIS","date":"2015-05-18","pret":-0.0553,"close":2.93}
{"ticker":"UNIS","date":"2015-05-19","pret":-0.01347,"close":3.01}
{"ticker":"UNIS","date":"2015-05-20","pret":0.02014,"close":2.85}
{"ticker":"UNIS","date":"2015-05-21","pret":-0.05814,"close":2.68}
{"ticker":"UNIS","date":"2015-05-22","pret":-0.06924,"close":2.47}
{"ticker":"UNIS","date":"2015-05-26","pret":-0.0663,"close":2.39}
{"ticker":"UNIS","date":"2015-05-27","pret":-0.03279,"close":2.42}
{"ticker":"UNIS","date":"2015-05-28","pret":0.01653,"close":2.41}
{"ticker":"UNIS","date":"2015-05-29","pret":-0.01653,"close":2.46}
{"ticker":"UNIS","date":"2015-06-01","pret":0.04082,"close":2.38}
{"ticker":"UNIS","date":"2015-06-02","pret":-0.06188,"close":2.38}
{"ticker":"UNIS","date":"2015-06-03","pret":0.02105,"close":2.52}
{"ticker":"UNIS","date":"2015-06-04","pret":0.04481,"close":2.46}
{"ticker":"UNIS","date":"2015-06-05","pret":-0.0242,"close":2.46}
{"ticker":"UNIS","date":"2015-06-08","pret":0.00813,"close":2.73}
{"ticker":"UNIS","date":"2015-06-09","pret":0.11101,"close":2.57}
{"ticker":"UNIS","date":"2015-06-10","pret":-0.07522,"close":2.61}
{"ticker":"UNIS","date":"2015-06-11","pret":0.0155,"close":2.45}
{"ticker":"UNIS","date":"2015-06-12","pret":-0.05942,"close":2.42}
{"ticker":"UNIS","date":"2015-06-15","pret":-0.02062,"close":2.4}
{"ticker":"UNIS","date":"2015-06-16","pret":0.08004,"close":2.38}
{"ticker":"UNIS","date":"2015-06-17","pret":-0.08004,"close":2.37}
{"ticker":"UNIS","date":"2015-06-18","pret":-0.01681,"close":2.37}
{"ticker":"UNIS","date":"2015-06-19","pret":0.01681,"close":2.41}
{"ticker":"UNIS","date":"2015-06-22","pret":0.00416,"close":2.4}
{"ticker":"UNIS","date":"2015-06-23","pret":-0.00416,"close":2.38}
{"ticker":"UNIS","date":"2015-06-24","pret":-0.00418,"close":2.32}
{"ticker":"UNIS","date":"2015-06-25","pret":-0.02973,"close":2.18}
{"ticker":"UNIS","date":"2015-06-26","pret":-0.07146,"close":2.15}
{"ticker":"UNIS","date":"2015-06-29","pret":-0.0093,"close":2.07}
{"ticker":"UNIS","date":"2015-06-30","pret":-0.02844,"close":2.15}
{"ticker":"UNIS","date":"2015-07-01","pret":0.0331,"close":2.1}
{"ticker":"UNIS","date":"2015-07-02","pret":-0.03792,"close":2}
{"ticker":"UNIS","date":"2015-07-06","pret":-0.0546,"close":2.05}
{"ticker":"UNIS","date":"2015-07-07","pret":0.0449,"close":1.99}
{"ticker":"UNIS","date":"2015-07-08","pret":-0.0449,"close":1.86}
{"ticker":"UNIS","date":"2015-07-09","pret":-0.04167,"close":1.88}
{"ticker":"UNIS","date":"2015-07-10","pret":0.0053,"close":1.94}
{"ticker":"UNIS","date":"2015-07-13","pret":0.02094,"close":2.04}
{"ticker":"UNIS","date":"2015-07-14","pret":0.05052,"close":2.12}
{"ticker":"UNIS","date":"2015-07-15","pret":0.05743,"close":2.08}
{"ticker":"UNIS","date":"2015-07-16","pret":-0.0331,"close":2.06}
{"ticker":"UNIS","date":"2015-07-17","pret":-0.01453,"close":2.05}
{"ticker":"UNIS","date":"2015-07-20","pret":-0.0098,"close":1.92}
{"ticker":"UNIS","date":"2015-07-21","pret":-0.07146,"close":1.94}
{"ticker":"UNIS","date":"2015-07-22","pret":0.00528,"close":1.89}
{"ticker":"UNIS","date":"2015-07-23","pret":-0.01058,"close":1.88}
{"ticker":"UNIS","date":"2015-07-24","pret":-0.0107,"close":1.86}
{"ticker":"UNIS","date":"2015-07-27","pret":-0.02174,"close":1.79}
{"ticker":"UNIS","date":"2015-07-28","pret":-0.01105,"close":1.83}
{"ticker":"UNIS","date":"2015-07-29","pret":0.01653,"close":1.87}
{"ticker":"UNIS","date":"2015-07-30","pret":0.22859,"close":1.77}
{"ticker":"UNIS","date":"2015-07-31","pret":-0.23407,"close":1.76}
{"ticker":"UNIS","date":"2015-08-03","pret":-0.05072,"close":1.61}
{"ticker":"UNIS","date":"2015-08-04","pret":-0.07189,"close":1.65}
{"ticker":"UNIS","date":"2015-08-05","pret":0.00619,"close":1.56}
{"ticker":"UNIS","date":"2015-08-06","pret":-0.07696,"close":1.45}
{"ticker":"UNIS","date":"2015-08-07","pret":-0.07616,"close":1.39}
{"ticker":"UNIS","date":"2015-08-10","pret":0,"close":1.38}
{"ticker":"UNIS","date":"2015-08-11","pret":-0.03663,"close":1.4}
{"ticker":"UNIS","date":"2015-08-12","pret":0.02214,"close":1.37}
{"ticker":"UNIS","date":"2015-08-13","pret":-0.02214,"close":1.4}
{"ticker":"UNIS","date":"2015-08-14","pret":0.09937,"close":1.36}
{"ticker":"UNIS","date":"2015-08-17","pret":-0.08456,"close":1.39}
{"ticker":"UNIS","date":"2015-08-18","pret":0.09798,"close":1.39}
{"ticker":"UNIS","date":"2015-08-19","pret":-0.07616,"close":1.35}
{"ticker":"UNIS","date":"2015-08-20","pret":-0.0292,"close":1.34}
{"ticker":"UNIS","date":"2015-08-21","pret":-0.03008,"close":1.3}
{"ticker":"UNIS","date":"2015-08-24","pret":-0.03101,"close":1.28}
{"ticker":"UNIS","date":"2015-08-25","pret":0.23099,"close":1.19}
{"ticker":"UNIS","date":"2015-08-26","pret":-0.25489,"close":1.17}
{"ticker":"UNIS","date":"2015-08-27","pret":-0.04116,"close":1.14}
{"ticker":"UNIS","date":"2015-08-28","pret":-0.05174,"close":1.24}
{"ticker":"UNIS","date":"2015-08-31","pret":0.10093,"close":1.22}
{"ticker":"UNIS","date":"2015-09-01","pret":-0.04082,"close":1.17}
{"ticker":"UNIS","date":"2015-09-02","pret":0.20972,"close":1.39}
{"ticker":"UNIS","date":"2015-09-03","pret":-0.06996,"close":1.41}
{"ticker":"UNIS","date":"2015-09-04","pret":0.01439,"close":1.34}
{"ticker":"UNIS","date":"2015-09-08","pret":-0.0438,"close":1.31}
{"ticker":"UNIS","date":"2015-09-09","pret":-0.03803,"close":1.24}
{"ticker":"UNIS","date":"2015-09-10","pret":-0.04763,"close":1.25}
{"ticker":"UNIS","date":"2015-09-11","pret":-0.00816,"close":1.36}
{"ticker":"UNIS","date":"2015-09-14","pret":0.19319,"close":1.32}
{"ticker":"UNIS","date":"2015-09-15","pret":-0.20142,"close":1.13}
{"ticker":"UNIS","date":"2015-09-16","pret":-0.03362,"close":1.12}
{"ticker":"UNIS","date":"2015-09-17","pret":-0.04368,"close":1.14}
{"ticker":"UNIS","date":"2015-09-18","pret":0.02643,"close":1.19}
{"ticker":"UNIS","date":"2015-09-21","pret":0.01724,"close":1.11}
{"ticker":"UNIS","date":"2015-09-22","pret":-0.06169,"close":1.05}
{"ticker":"UNIS","date":"2015-09-23","pret":-0.04652,"close":0.96}
{"ticker":"UNIS","date":"2015-09-24","pret":-0.06899,"close":1}
{"ticker":"UNIS","date":"2015-09-25","pret":0.03015,"close":0.9}
{"ticker":"UNIS","date":"2015-09-28","pret":-0.10426,"close":0.88}
{"ticker":"UNIS","date":"2015-09-29","pret":-0.03352,"close":0.9}
{"ticker":"UNIS","date":"2015-09-30","pret":0.02247,"close":0.98}
{"ticker":"UNIS","date":"2015-10-01","pret":0.08516,"close":0.95}
{"ticker":"UNIS","date":"2015-10-02","pret":-0.04167,"close":0.96}
{"ticker":"UNIS","date":"2015-10-05","pret":0,"close":0.96}
{"ticker":"UNIS","date":"2015-10-06","pret":0.02105,"close":0.98}
{"ticker":"UNIS","date":"2015-10-07","pret":0.03077,"close":1.01}
{"ticker":"UNIS","date":"2015-10-08","pret":0.03961,"close":1.06}
{"ticker":"UNIS","date":"2015-10-09","pret":0.05662,"close":1.05}
{"ticker":"UNIS","date":"2015-10-12","pret":-0.02791,"close":1.01}
{"ticker":"UNIS","date":"2015-10-13","pret":-0.06832,"close":0.98}
{"ticker":"UNIS","date":"2015-10-14","pret":0,"close":0.97}
{"ticker":"UNIS","date":"2015-10-15","pret":-0.02041,"close":1.1}
{"ticker":"UNIS","date":"2015-10-16","pret":0.16149,"close":1.05}
{"ticker":"UNIS","date":"2015-10-19","pret":-0.13103,"close":0.96}
{"ticker":"UNIS","date":"2015-10-20","pret":-0.05129,"close":0.93}
{"ticker":"UNIS","date":"2015-10-21","pret":-0.03209,"close":0.84}
{"ticker":"UNIS","date":"2015-10-22","pret":-0.10295,"close":0.85}
{"ticker":"UNIS","date":"2015-10-23","pret":0.02381,"close":0.83}
{"ticker":"UNIS","date":"2015-10-26","pret":-0.03593,"close":0.82}
{"ticker":"UNIS","date":"2015-10-27","pret":-0.02469,"close":0.73}
{"ticker":"UNIS","date":"2015-10-28","pret":-0.07796,"close":0.75}
{"ticker":"UNIS","date":"2015-10-29","pret":0.03974,"close":0.76}
{"ticker":"UNIS","date":"2015-10-30","pret":0.02564,"close":0.75}
{"ticker":"UNIS","date":"2015-11-02","pret":0,"close":0.81}
{"ticker":"UNIS","date":"2015-11-03","pret":0.025,"close":0.84}
{"ticker":"UNIS","date":"2015-11-04","pret":0.19052,"close":0.88}
{"ticker":"UNIS","date":"2015-11-05","pret":-0.06318,"close":0.94}
{"ticker":"UNIS","date":"2015-11-06","pret":0,"close":0.94}
{"ticker":"UNIS","date":"2015-11-09","pret":0.01081,"close":0.91}
{"ticker":"UNIS","date":"2015-11-10","pret":-0.03279,"close":0.89}
{"ticker":"UNIS","date":"2015-11-11","pret":-0.01117,"close":0.87}
{"ticker":"UNIS","date":"2015-11-12","pret":-0.05782,"close":0.89}
{"ticker":"UNIS","date":"2015-11-13","pret":0.09097,"close":0.9}
{"ticker":"UNIS","date":"2015-11-16","pret":0.03209,"close":0.93}
{"ticker":"UNIS","date":"2015-11-17","pret":0,"close":0.9}
{"ticker":"UNIS","date":"2015-11-18","pret":-0.05407,"close":0.88}
{"ticker":"UNIS","date":"2015-11-19","pret":-0.02247,"close":0.82}
{"ticker":"UNIS","date":"2015-11-20","pret":0,"close":0.75}
{"ticker":"UNIS","date":"2015-11-23","pret":-0.15985,"close":0.8}
{"ticker":"UNIS","date":"2015-11-24","pret":0.06454,"close":0.81}
{"ticker":"UNIS","date":"2015-11-25","pret":-0.02532,"close":0.8}
{"ticker":"UNIS","date":"2015-11-26"}
{"ticker":"UNIS","date":"2015-11-27","pret":0,"close":0.81}
{"ticker":"UNIS","date":"2015-11-30","pret":0.08594,"close":0.74}
{"ticker":"UNIS","date":"2015-12-01","pret":-0.08594,"close":0.73}
{"ticker":"UNIS","date":"2015-12-02","pret":-0.06625,"close":0.72}
{"ticker":"UNIS","date":"2015-12-03","pret":-0.01379,"close":0.73}
{"ticker":"UNIS","date":"2015-12-04","pret":0,"close":0.72}
{"ticker":"UNIS","date":"2015-12-07","pret":0,"close":0.7}
{"ticker":"UNIS","date":"2015-12-08","pret":-0.04256,"close":0.66}
{"ticker":"UNIS","date":"2015-12-09","pret":-0.04445,"close":0.7}
{"ticker":"UNIS","date":"2015-12-10","pret":0,"close":0.69}
{"ticker":"UNIS","date":"2015-12-11","pret":0.05884,"close":0.66}
{"ticker":"UNIS","date":"2015-12-14","pret":-0.05884,"close":0.58}
{"ticker":"UNIS","date":"2015-12-15","pret":-0.11212,"close":0.54}
{"ticker":"UNIS","date":"2015-12-16","pret":-0.0702,"close":0.53}
{"ticker":"UNIS","date":"2015-12-17"}
{"ticker":"UNIS","date":"2015-12-18","pret":-0.09531,"close":0.51}
{"ticker":"UNIS","date":"2015-12-21","pret":0,"close":0.5}
{"ticker":"UNIS","date":"2015-12-22","pret":0,"close":0.5}
{"ticker":"UNIS","date":"2015-12-23","pret":0,"close":0.5}
{"ticker":"UNIS","date":"2015-12-24","pret":0,"close":0.5}
{"ticker":"UNIS","date":"2015-12-28","pret":0,"close":0.46}
{"ticker":"UNIS","date":"2015-12-29","pret":-0.08338,"close":0.47}
{"ticker":"UNIS","date":"2015-12-30","pret":0.06318,"close":0.52}
{"ticker":"UNIS","date":"2015-12-31","pret":0.0202,"close":0.5}
{"ticker":"UNIS","date":"2016-01-04","pret":0.69315,"close":0.65}
{"ticker":"UNIS","date":"2016-01-05","pret":-0.21072,"close":0.78}
{"ticker":"UNM","date":"2015-01-02","pret":-0.01329,"close":34.74}
{"ticker":"UNM","date":"2015-01-05","pret":-0.02129,"close":33.64}
{"ticker":"UNM","date":"2015-01-06","pret":-0.02384,"close":32.92}
{"ticker":"UNM","date":"2015-01-07","pret":-0.01198,"close":33.23}
{"ticker":"UNM","date":"2015-01-08","pret":0.01079,"close":33.77}
{"ticker":"UNM","date":"2015-01-09","pret":0.00624,"close":33.01}
{"ticker":"UNM","date":"2015-01-12","pret":-0.02217,"close":32.65}
{"ticker":"UNM","date":"2015-01-13","pret":-0.00395,"close":32.27}
{"ticker":"UNM","date":"2015-01-14","pret":-0.03434,"close":31.89}
{"ticker":"UNM","date":"2015-01-15","pret":0.00502,"close":31.35}
{"ticker":"UNM","date":"2015-01-16","pret":-0.01993,"close":31.75}
{"ticker":"UNM","date":"2015-01-20","pret":0.01836,"close":31.49}
{"ticker":"UNM","date":"2015-01-21","pret":-0.01517,"close":31.66}
{"ticker":"UNM","date":"2015-01-22","pret":0.01234,"close":32.54}
{"ticker":"UNM","date":"2015-01-23","pret":0.02024,"close":32.12}
{"ticker":"UNM","date":"2015-01-26","pret":-0.01334,"close":32.28}
{"ticker":"UNM","date":"2015-01-27","pret":-0.00595,"close":31.84}
{"ticker":"UNM","date":"2015-01-28","pret":0.00251,"close":31.05}
{"ticker":"UNM","date":"2015-01-29","pret":-0.02604,"close":31.43}
{"ticker":"UNM","date":"2015-01-30","pret":-0.00226,"close":31.06}
{"ticker":"UNM","date":"2015-02-02","pret":0.00386,"close":31.96}
{"ticker":"UNM","date":"2015-02-03","pret":0.03875,"close":32.9}
{"ticker":"UNM","date":"2015-02-04","pret":0.01807,"close":32.4}
{"ticker":"UNM","date":"2015-02-05","pret":-0.01838,"close":32.89}
{"ticker":"UNM","date":"2015-02-06","pret":0.02564,"close":33.56}
{"ticker":"UNM","date":"2015-02-09","pret":0.00241,"close":33.43}
{"ticker":"UNM","date":"2015-02-10","pret":0.01314,"close":33.56}
{"ticker":"UNM","date":"2015-02-11","pret":-0.00476,"close":34.02}
{"ticker":"UNM","date":"2015-02-12","pret":0.01567,"close":34.25}
{"ticker":"UNM","date":"2015-02-13","pret":0.00614,"close":34.76}
{"ticker":"UNM","date":"2015-02-17","pret":0.00755,"close":34.52}
{"ticker":"UNM","date":"2015-02-18","pret":-0.00377,"close":33.89}
{"ticker":"UNM","date":"2015-02-19","pret":-0.01936,"close":34.02}
{"ticker":"UNM","date":"2015-02-20","pret":0.00148,"close":33.99}
{"ticker":"UNM","date":"2015-02-23","pret":0.00177,"close":33.56}
{"ticker":"UNM","date":"2015-02-24","pret":-0.0092,"close":34.08}
{"ticker":"UNM","date":"2015-02-25","pret":0.01567,"close":33.88}
{"ticker":"UNM","date":"2015-02-26","pret":-0.00943,"close":33.61}
{"ticker":"UNM","date":"2015-02-27","pret":-0.00445,"close":33.56}
{"ticker":"UNM","date":"2015-03-02","pret":-0.0003,"close":33.86}
{"ticker":"UNM","date":"2015-03-03","pret":-0.00179,"close":33.69}
{"ticker":"UNM","date":"2015-03-04","pret":-0.00149,"close":33.47}
{"ticker":"UNM","date":"2015-03-05","pret":0.00268,"close":33.55}
{"ticker":"UNM","date":"2015-03-06","pret":0.00178,"close":33.96}
{"ticker":"UNM","date":"2015-03-09","pret":0.0077,"close":33.67}
{"ticker":"UNM","date":"2015-03-10","pret":-0.01996,"close":32.77}
{"ticker":"UNM","date":"2015-03-11","pret":-0.01028,"close":32.95}
{"ticker":"UNM","date":"2015-03-12","pret":0.00576,"close":33.48}
{"ticker":"UNM","date":"2015-03-13","pret":0.01231,"close":33.27}
{"ticker":"UNM","date":"2015-03-16","pret":-0.00239,"close":33.92}
{"ticker":"UNM","date":"2015-03-17","pret":0.00864,"close":33.81}
{"ticker":"UNM","date":"2015-03-18","pret":0.00059,"close":33.77}
{"ticker":"UNM","date":"2015-03-19","pret":0,"close":33.43}
{"ticker":"UNM","date":"2015-03-20","pret":-0.00208,"close":34.02}
{"ticker":"UNM","date":"2015-03-23","pret":0.01181,"close":33.92}
{"ticker":"UNM","date":"2015-03-24","pret":-0.005,"close":33.37}
{"ticker":"UNM","date":"2015-03-25","pret":-0.01426,"close":33.27}
{"ticker":"UNM","date":"2015-03-26","pret":-0.006,"close":33.35}
{"ticker":"UNM","date":"2015-03-27","pret":0.00211,"close":33.19}
{"ticker":"UNM","date":"2015-03-30","pret":0.0021,"close":33.64}
{"ticker":"UNM","date":"2015-03-31","pret":0.00449,"close":33.73}
{"ticker":"UNM","date":"2015-04-01","pret":0.00536,"close":33.38}
{"ticker":"UNM","date":"2015-04-02","pret":-0.00865,"close":33.67}
{"ticker":"UNM","date":"2015-04-06","pret":-0.0039,"close":33.54}
{"ticker":"UNM","date":"2015-04-07","pret":0.00779,"close":33.2}
{"ticker":"UNM","date":"2015-04-08","pret":-0.00779,"close":33.29}
{"ticker":"UNM","date":"2015-04-09","pret":0.0009,"close":33.78}
{"ticker":"UNM","date":"2015-04-10","pret":0.01343,"close":33.88}
{"ticker":"UNM","date":"2015-04-13","pret":0.00119,"close":33.94}
{"ticker":"UNM","date":"2015-04-14","pret":0.00325,"close":33.75}
{"ticker":"UNM","date":"2015-04-15","pret":-0.00236,"close":34.16}
{"ticker":"UNM","date":"2015-04-16","pret":0.00737,"close":34.03}
{"ticker":"UNM","date":"2015-04-17","pret":-0.00914,"close":33.49}
{"ticker":"UNM","date":"2015-04-20","pret":-0.00445,"close":33.53}
{"ticker":"UNM","date":"2015-04-21","pret":-0.00089,"close":33.29}
{"ticker":"UNM","date":"2015-04-22","pret":-0.00838,"close":33.68}
{"ticker":"UNM","date":"2015-04-23","pret":0.00659,"close":33.7}
{"ticker":"UNM","date":"2015-04-24","pret":0.00268,"close":33.68}
{"ticker":"UNM","date":"2015-04-27","pret":0.00416,"close":33.42}
{"ticker":"UNM","date":"2015-04-28","pret":-0.01013,"close":33.79}
{"ticker":"UNM","date":"2015-04-29","pret":0.01692,"close":34.06}
{"ticker":"UNM","date":"2015-04-30","pret":0.00996,"close":34.16}
{"ticker":"UNM","date":"2015-05-01","pret":0.00291,"close":34.35}
{"ticker":"UNM","date":"2015-05-04","pret":0.00087,"close":34.78}
{"ticker":"UNM","date":"2015-05-05","pret":0.00781,"close":34.69}
{"ticker":"UNM","date":"2015-05-06","pret":0.0046,"close":34.6}
{"ticker":"UNM","date":"2015-05-07","pret":-0.00864,"close":34.63}
{"ticker":"UNM","date":"2015-05-08","pret":0.00606,"close":34.65}
{"ticker":"UNM","date":"2015-05-11","pret":-0.00288,"close":34.85}
{"ticker":"UNM","date":"2015-05-12","pret":0.00086,"close":34.56}
{"ticker":"UNM","date":"2015-05-13","pret":-0.00665,"close":34.74}
{"ticker":"UNM","date":"2015-05-14","pret":0.01211,"close":34.87}
{"ticker":"UNM","date":"2015-05-15","pret":-0.00029,"close":34.51}
{"ticker":"UNM","date":"2015-05-18","pret":-0.01095,"close":35}
{"ticker":"UNM","date":"2015-05-19","pret":0.02037,"close":34.99}
{"ticker":"UNM","date":"2015-05-20","pret":-0.00627,"close":34.96}
{"ticker":"UNM","date":"2015-05-21","pret":-0.00372,"close":34.95}
{"ticker":"UNM","date":"2015-05-22","pret":0.00401,"close":34.94}
{"ticker":"UNM","date":"2015-05-26","pret":-0.00372,"close":34.55}
{"ticker":"UNM","date":"2015-05-27","pret":-0.00777,"close":35.22}
{"ticker":"UNM","date":"2015-05-28","pret":0.01605,"close":35.24}
{"ticker":"UNM","date":"2015-05-29","pret":0.00085,"close":34.96}
{"ticker":"UNM","date":"2015-06-01","pret":-0.0037,"close":34.97}
{"ticker":"UNM","date":"2015-06-02","pret":-0.002,"close":35.56}
{"ticker":"UNM","date":"2015-06-03","pret":0.02204,"close":36.01}
{"ticker":"UNM","date":"2015-06-04","pret":0,"close":35.72}
{"ticker":"UNM","date":"2015-06-05","pret":0.0078,"close":36.09}
{"ticker":"UNM","date":"2015-06-08","pret":-0.00111,"close":35.92}
{"ticker":"UNM","date":"2015-06-09","pret":-0.00278,"close":36.07}
{"ticker":"UNM","date":"2015-06-10","pret":0.00914,"close":36.79}
{"ticker":"UNM","date":"2015-06-11","pret":0.01452,"close":36.91}
{"ticker":"UNM","date":"2015-06-12","pret":-0.0019,"close":36.92}
{"ticker":"UNM","date":"2015-06-15","pret":-0.00793,"close":36.64}
{"ticker":"UNM","date":"2015-06-16","pret":0.00329,"close":36.85}
{"ticker":"UNM","date":"2015-06-17","pret":0.01251,"close":36.57}
{"ticker":"UNM","date":"2015-06-18","pret":-0.00624,"close":36.75}
{"ticker":"UNM","date":"2015-06-19","pret":-0.00463,"close":36.54}
{"ticker":"UNM","date":"2015-06-22","pret":0.00735,"close":36.9}
{"ticker":"UNM","date":"2015-06-23","pret":0.00406,"close":37.15}
{"ticker":"UNM","date":"2015-06-24","pret":-0.00108,"close":36.77}
{"ticker":"UNM","date":"2015-06-25","pret":-0.00379,"close":36.39}
{"ticker":"UNM","date":"2015-06-26","pret":-0.00708,"close":36.77}
{"ticker":"UNM","date":"2015-06-29","pret":-0.00851,"close":35.63}
{"ticker":"UNM","date":"2015-06-30","pret":-0.00719,"close":35.75}
{"ticker":"UNM","date":"2015-07-01","pret":0.00912,"close":36.09}
{"ticker":"UNM","date":"2015-07-02","pret":-0.00801,"close":36.02}
{"ticker":"UNM","date":"2015-07-06","pret":-0.01172,"close":35.82}
{"ticker":"UNM","date":"2015-07-07","pret":0.00476,"close":35.94}
{"ticker":"UNM","date":"2015-07-08","pret":-0.00842,"close":34.91}
{"ticker":"UNM","date":"2015-07-09","pret":-0.00028,"close":35.38}
{"ticker":"UNM","date":"2015-07-10","pret":0.00898,"close":35.86}
{"ticker":"UNM","date":"2015-07-13","pret":0.00917,"close":36.22}
{"ticker":"UNM","date":"2015-07-14","pret":-0.00277,"close":36.2}
{"ticker":"UNM","date":"2015-07-15","pret":0.0036,"close":36.35}
{"ticker":"UNM","date":"2015-07-16","pret":0.01291,"close":36.62}
{"ticker":"UNM","date":"2015-07-17","pret":-0.00383,"close":36.37}
{"ticker":"UNM","date":"2015-07-20","pret":-0.00055,"close":36.28}
{"ticker":"UNM","date":"2015-07-21","pret":-0.00522,"close":36.31}
{"ticker":"UNM","date":"2015-07-22","pret":0,"close":36.31}
{"ticker":"UNM","date":"2015-07-23","pret":0.00055,"close":36.2}
{"ticker":"UNM","date":"2015-07-24","pret":0.01068,"close":37.61}
{"ticker":"UNM","date":"2015-07-27","pret":0.0103,"close":36.95}
{"ticker":"UNM","date":"2015-07-28","pret":0.00242,"close":36.85}
{"ticker":"UNM","date":"2015-07-29","pret":-0.01191,"close":37.46}
{"ticker":"UNM","date":"2015-07-30","pret":0.00814,"close":36.1}
{"ticker":"UNM","date":"2015-07-31","pret":-0.02627,"close":35.84}
{"ticker":"UNM","date":"2015-08-03","pret":-0.00612,"close":35.66}
{"ticker":"UNM","date":"2015-08-04","pret":-0.00728,"close":35.59}
{"ticker":"UNM","date":"2015-08-05","pret":0.00309,"close":35.52}
{"ticker":"UNM","date":"2015-08-06","pret":-0.00674,"close":35.3}
{"ticker":"UNM","date":"2015-08-07","pret":-0.00793,"close":35.09}
{"ticker":"UNM","date":"2015-08-10","pret":0.01102,"close":36.26}
{"ticker":"UNM","date":"2015-08-11","pret":0.00533,"close":35.71}
{"ticker":"UNM","date":"2015-08-12","pret":-0.01181,"close":35.65}
{"ticker":"UNM","date":"2015-08-13","pret":0.01042,"close":36.01}
{"ticker":"UNM","date":"2015-08-14","pret":0.01058,"close":36.15}
{"ticker":"UNM","date":"2015-08-17","pret":-0.00556,"close":36.18}
{"ticker":"UNM","date":"2015-08-18","pret":0.0075,"close":36.22}
{"ticker":"UNM","date":"2015-08-19","pret":-0.00332,"close":35.55}
{"ticker":"UNM","date":"2015-08-20","pret":-0.02387,"close":34.67}
{"ticker":"UNM","date":"2015-08-21","pret":-0.02766,"close":33.49}
{"ticker":"UNM","date":"2015-08-24","pret":-0.06238,"close":31.85}
{"ticker":"UNM","date":"2015-08-25","pret":0.02366,"close":31.82}
{"ticker":"UNM","date":"2015-08-26","pret":-0.0067,"close":32.85}
{"ticker":"UNM","date":"2015-08-27","pret":0.01607,"close":33.81}
{"ticker":"UNM","date":"2015-08-28","pret":0.01166,"close":33.58}
{"ticker":"UNM","date":"2015-08-31","pret":-0.01106,"close":33.54}
{"ticker":"UNM","date":"2015-09-01","pret":-0.02898,"close":32.32}
{"ticker":"UNM","date":"2015-09-02","pret":0.0181,"close":32.72}
{"ticker":"UNM","date":"2015-09-03","pret":-0.00304,"close":32.91}
{"ticker":"UNM","date":"2015-09-04","pret":-0.01134,"close":32.25}
{"ticker":"UNM","date":"2015-09-08","pret":0.01651,"close":33.16}
{"ticker":"UNM","date":"2015-09-09","pret":0.01923,"close":32.68}
{"ticker":"UNM","date":"2015-09-10","pret":-0.03205,"close":32.78}
{"ticker":"UNM","date":"2015-09-11","pret":-0.00215,"close":32.79}
{"ticker":"UNM","date":"2015-09-14","pret":0.00706,"close":32.46}
{"ticker":"UNM","date":"2015-09-15","pret":-0.00153,"close":32.99}
{"ticker":"UNM","date":"2015-09-16","pret":0.00945,"close":32.97}
{"ticker":"UNM","date":"2015-09-17","pret":0.0003,"close":32.19}
{"ticker":"UNM","date":"2015-09-18","pret":-0.04085,"close":31.63}
{"ticker":"UNM","date":"2015-09-21","pret":0.00252,"close":31.86}
{"ticker":"UNM","date":"2015-09-22","pret":-0.01109,"close":31.41}
{"ticker":"UNM","date":"2015-09-23","pret":0.00286,"close":31.43}
{"ticker":"UNM","date":"2015-09-24","pret":-0.01343,"close":31.42}
{"ticker":"UNM","date":"2015-09-25","pret":0.03169,"close":32.01}
{"ticker":"UNM","date":"2015-09-28","pret":-0.01256,"close":31.28}
{"ticker":"UNM","date":"2015-09-29","pret":-0.01048,"close":31.53}
{"ticker":"UNM","date":"2015-09-30","pret":0.01928,"close":32.08}
{"ticker":"UNM","date":"2015-10-01","pret":0.00406,"close":32.41}
{"ticker":"UNM","date":"2015-10-02","pret":-0.01255,"close":31.95}
{"ticker":"UNM","date":"2015-10-05","pret":0.01566,"close":32.73}
{"ticker":"UNM","date":"2015-10-06","pret":0.01512,"close":32.59}
{"ticker":"UNM","date":"2015-10-07","pret":0.00762,"close":33.02}
{"ticker":"UNM","date":"2015-10-08","pret":-0.00122,"close":33.13}
{"ticker":"UNM","date":"2015-10-09","pret":0.00697,"close":32.97}
{"ticker":"UNM","date":"2015-10-12","pret":-0.00424,"close":33.11}
{"ticker":"UNM","date":"2015-10-13","pret":-0.00152,"close":32.77}
{"ticker":"UNM","date":"2015-10-14","pret":-0.0061,"close":32.42}
{"ticker":"UNM","date":"2015-10-15","pret":-0.00276,"close":32.97}
{"ticker":"UNM","date":"2015-10-16","pret":0.01582,"close":33.06}
{"ticker":"UNM","date":"2015-10-19","pret":-0.00788,"close":32.78}
{"ticker":"UNM","date":"2015-10-20","pret":-0.00274,"close":33.21}
{"ticker":"UNM","date":"2015-10-21","pret":0.01513,"close":32.88}
{"ticker":"UNM","date":"2015-10-22","pret":-0.00724,"close":33.24}
{"ticker":"UNM","date":"2015-10-23","pret":0.01442,"close":33.54}
{"ticker":"UNM","date":"2015-10-26","pret":-0.00179,"close":33.34}
{"ticker":"UNM","date":"2015-10-27","pret":-0.01263,"close":32.96}
{"ticker":"UNM","date":"2015-10-28","pret":-0.00364,"close":34.13}
{"ticker":"UNM","date":"2015-10-29","pret":0.04338,"close":34.61}
{"ticker":"UNM","date":"2015-10-30","pret":0.00782,"close":34.65}
{"ticker":"UNM","date":"2015-11-02","pret":0.00115,"close":35.26}
{"ticker":"UNM","date":"2015-11-03","pret":0.01374,"close":34.9}
{"ticker":"UNM","date":"2015-11-04","pret":-0.00684,"close":34.58}
{"ticker":"UNM","date":"2015-11-05","pret":-0.01122,"close":34.49}
{"ticker":"UNM","date":"2015-11-06","pret":0.02853,"close":36.09}
{"ticker":"UNM","date":"2015-11-09","pret":0.0148,"close":35.95}
{"ticker":"UNM","date":"2015-11-10","pret":-0.00723,"close":36.7}
{"ticker":"UNM","date":"2015-11-11","pret":0.02699,"close":36.59}
{"ticker":"UNM","date":"2015-11-12","pret":-0.01754,"close":35.95}
{"ticker":"UNM","date":"2015-11-13","pret":-0.00833,"close":35.84}
{"ticker":"UNM","date":"2015-11-16","pret":-0.00307,"close":36.59}
{"ticker":"UNM","date":"2015-11-17","pret":0.02677,"close":36.49}
{"ticker":"UNM","date":"2015-11-18","pret":-0.00355,"close":36.76}
{"ticker":"UNM","date":"2015-11-19","pret":0.00164,"close":36.67}
{"ticker":"UNM","date":"2015-11-20","pret":0.00164,"close":37.12}
{"ticker":"UNM","date":"2015-11-23","pret":0.00895,"close":36.78}
{"ticker":"UNM","date":"2015-11-24","pret":-0.01523,"close":36.69}
{"ticker":"UNM","date":"2015-11-25","pret":0.00737,"close":36.66}
{"ticker":"UNM","date":"2015-11-26"}
{"ticker":"UNM","date":"2015-11-27","pret":-0.00082,"close":36.89}
{"ticker":"UNM","date":"2015-11-30","pret":0.00597,"close":36.68}
{"ticker":"UNM","date":"2015-12-01","pret":-0.00108,"close":37.13}
{"ticker":"UNM","date":"2015-12-02","pret":0.0081,"close":36.76}
{"ticker":"UNM","date":"2015-12-03","pret":-0.02477,"close":36.15}
{"ticker":"UNM","date":"2015-12-04","pret":0.00083,"close":36.81}
{"ticker":"UNM","date":"2015-12-07","pret":0.01041,"close":36.31}
{"ticker":"UNM","date":"2015-12-08","pret":-0.02065,"close":35.76}
{"ticker":"UNM","date":"2015-12-09","pret":-0.00838,"close":35.14}
{"ticker":"UNM","date":"2015-12-10","pret":-0.01526,"close":35.12}
{"ticker":"UNM","date":"2015-12-11","pret":-0.01869,"close":33.95}
{"ticker":"UNM","date":"2015-12-14","pret":-0.01344,"close":33.3}
{"ticker":"UNM","date":"2015-12-15","pret":-0.00886,"close":33.89}
{"ticker":"UNM","date":"2015-12-16","pret":0.01239,"close":33.82}
{"ticker":"UNM","date":"2015-12-17"}
{"ticker":"UNM","date":"2015-12-18","pret":-0.03976,"close":32.1}
{"ticker":"UNM","date":"2015-12-21","pret":-0.01227,"close":32.28}
{"ticker":"UNM","date":"2015-12-22","pret":0.00339,"close":32.67}
{"ticker":"UNM","date":"2015-12-23","pret":0.01314,"close":33.4}
{"ticker":"UNM","date":"2015-12-24","pret":0.01207,"close":33.43}
{"ticker":"UNM","date":"2015-12-28","pret":-0.0018,"close":33.42}
{"ticker":"UNM","date":"2015-12-29","pret":0.01284,"close":33.71}
{"ticker":"UNM","date":"2015-12-30","pret":-0.00089,"close":33.52}
{"ticker":"UNM","date":"2015-12-31","pret":-0.01225,"close":33.29}
{"ticker":"UNM","date":"2016-01-04","pret":-0.02743,"close":32.75}
{"ticker":"UNM","date":"2016-01-05","pret":0.00493,"close":32.58}
{"ticker":"UNP","date":"2015-01-02","pret":-0.00657,"close":118.61}
{"ticker":"UNP","date":"2015-01-05","pret":-0.0136,"close":114.6}
{"ticker":"UNP","date":"2015-01-06","pret":-0.03466,"close":112.23}
{"ticker":"UNP","date":"2015-01-07","pret":-0.00985,"close":112.85}
{"ticker":"UNP","date":"2015-01-08","pret":0.0074,"close":117.08}
{"ticker":"UNP","date":"2015-01-09","pret":0.02666,"close":114.98}
{"ticker":"UNP","date":"2015-01-12","pret":-0.02377,"close":113.97}
{"ticker":"UNP","date":"2015-01-13","pret":0.00584,"close":111.83}
{"ticker":"UNP","date":"2015-01-14","pret":-0.03983,"close":111.36}
{"ticker":"UNP","date":"2015-01-15","pret":0.01473,"close":110.8}
{"ticker":"UNP","date":"2015-01-16","pret":-0.01112,"close":111.9}
{"ticker":"UNP","date":"2015-01-20","pret":0.0145,"close":113.95}
{"ticker":"UNP","date":"2015-01-21","pret":0.01779,"close":114.4}
{"ticker":"UNP","date":"2015-01-22","pret":0.0233,"close":119.83}
{"ticker":"UNP","date":"2015-01-23","pret":0.03148,"close":120.09}
{"ticker":"UNP","date":"2015-01-26","pret":-0.00406,"close":121.33}
{"ticker":"UNP","date":"2015-01-27","pret":-0.01127,"close":120.86}
{"ticker":"UNP","date":"2015-01-28","pret":0.02093,"close":119.15}
{"ticker":"UNP","date":"2015-01-29","pret":-0.019,"close":120.09}
{"ticker":"UNP","date":"2015-01-30","pret":-0.00159,"close":117.21}
{"ticker":"UNP","date":"2015-02-02","pret":-0.00902,"close":119.01}
{"ticker":"UNP","date":"2015-02-03","pret":0.01721,"close":121.79}
{"ticker":"UNP","date":"2015-02-04","pret":0.00399,"close":120.44}
{"ticker":"UNP","date":"2015-02-05","pret":0.00603,"close":122.85}
{"ticker":"UNP","date":"2015-02-06","pret":0.01318,"close":121.81}
{"ticker":"UNP","date":"2015-02-09","pret":-0.01202,"close":119.45}
{"ticker":"UNP","date":"2015-02-10","pret":-0.0145,"close":120.87}
{"ticker":"UNP","date":"2015-02-11","pret":0.01013,"close":122.14}
{"ticker":"UNP","date":"2015-02-12","pret":0.01412,"close":123.83}
{"ticker":"UNP","date":"2015-02-13","pret":0.00828,"close":122.6}
{"ticker":"UNP","date":"2015-02-17","pret":-0.01449,"close":122.54}
{"ticker":"UNP","date":"2015-02-18","pret":0.0036,"close":123.35}
{"ticker":"UNP","date":"2015-02-19","pret":0.00367,"close":121.96}
{"ticker":"UNP","date":"2015-02-20","pret":-0.0094,"close":123.66}
{"ticker":"UNP","date":"2015-02-23","pret":0.01703,"close":123.75}
{"ticker":"UNP","date":"2015-02-24","pret":-0.00697,"close":122.69}
{"ticker":"UNP","date":"2015-02-25","pret":-0.0035,"close":122.42}
{"ticker":"UNP","date":"2015-02-26","pret":-0.00221,"close":120.76}
{"ticker":"UNP","date":"2015-02-27","pret":-0.00887,"close":120.26}
{"ticker":"UNP","date":"2015-03-02","pret":-0.00737,"close":120.75}
{"ticker":"UNP","date":"2015-03-03","pret":-0.00142,"close":118.46}
{"ticker":"UNP","date":"2015-03-04","pret":-0.02053,"close":118.21}
{"ticker":"UNP","date":"2015-03-05","pret":0.00568,"close":118.33}
{"ticker":"UNP","date":"2015-03-06","pret":-0.00806,"close":116.45}
{"ticker":"UNP","date":"2015-03-09","pret":-0.00847,"close":117.17}
{"ticker":"UNP","date":"2015-03-10","pret":-0.00396,"close":114.75}
{"ticker":"UNP","date":"2015-03-11","pret":-0.00858,"close":114.29}
{"ticker":"UNP","date":"2015-03-12","pret":0.0013,"close":115.13}
{"ticker":"UNP","date":"2015-03-13","pret":0.0013,"close":114.52}
{"ticker":"UNP","date":"2015-03-16","pret":0.00234,"close":116.72}
{"ticker":"UNP","date":"2015-03-17","pret":0.00389,"close":116.42}
{"ticker":"UNP","date":"2015-03-18","pret":0.00112,"close":117.78}
{"ticker":"UNP","date":"2015-03-19","pret":0.01199,"close":117.55}
{"ticker":"UNP","date":"2015-03-20","pret":0.00425,"close":117.45}
{"ticker":"UNP","date":"2015-03-23","pret":-0.02689,"close":112.78}
{"ticker":"UNP","date":"2015-03-24","pret":-0.01845,"close":112.51}
{"ticker":"UNP","date":"2015-03-25","pret":-0.00044,"close":110.82}
{"ticker":"UNP","date":"2015-03-26","pret":-0.03283,"close":108.17}
{"ticker":"UNP","date":"2015-03-27","pret":-0.01218,"close":108.44}
{"ticker":"UNP","date":"2015-03-30","pret":0.01163,"close":110.09}
{"ticker":"UNP","date":"2015-03-31","pret":0.00604,"close":108.31}
{"ticker":"UNP","date":"2015-04-01","pret":-0.01748,"close":107.34}
{"ticker":"UNP","date":"2015-04-02","pret":-0.00288,"close":107.13}
{"ticker":"UNP","date":"2015-04-06","pret":-0.01038,"close":106.38}
{"ticker":"UNP","date":"2015-04-07","pret":0.00553,"close":107.84}
{"ticker":"UNP","date":"2015-04-08","pret":0.00718,"close":108.13}
{"ticker":"UNP","date":"2015-04-09","pret":0.00139,"close":109.79}
{"ticker":"UNP","date":"2015-04-10","pret":0.03328,"close":111.42}
{"ticker":"UNP","date":"2015-04-13","pret":-0.00404,"close":108.47}
{"ticker":"UNP","date":"2015-04-14","pret":-0.05393,"close":108.17}
{"ticker":"UNP","date":"2015-04-15","pret":0.04615,"close":107.4}
{"ticker":"UNP","date":"2015-04-16","pret":-0.02938,"close":108.35}
{"ticker":"UNP","date":"2015-04-17","pret":0.00995,"close":108.42}
{"ticker":"UNP","date":"2015-04-20","pret":0.0059,"close":110.44}
{"ticker":"UNP","date":"2015-04-21","pret":0.01724,"close":109.5}
{"ticker":"UNP","date":"2015-04-22","pret":-0.00908,"close":110.73}
{"ticker":"UNP","date":"2015-04-23","pret":-0.02635,"close":108.12}
{"ticker":"UNP","date":"2015-04-24","pret":0.01034,"close":107.51}
{"ticker":"UNP","date":"2015-04-27","pret":-0.00493,"close":107.51}
{"ticker":"UNP","date":"2015-04-28","pret":-0.00158,"close":107.89}
{"ticker":"UNP","date":"2015-04-29","pret":0.00391,"close":106.92}
{"ticker":"UNP","date":"2015-04-30","pret":-0.01244,"close":106.23}
{"ticker":"UNP","date":"2015-05-01","pret":0.00385,"close":107.71}
{"ticker":"UNP","date":"2015-05-04","pret":0.01618,"close":107.99}
{"ticker":"UNP","date":"2015-05-05","pret":-0.00639,"close":105.94}
{"ticker":"UNP","date":"2015-05-06","pret":-0.0113,"close":106.93}
{"ticker":"UNP","date":"2015-05-07","pret":-0.0015,"close":107.31}
{"ticker":"UNP","date":"2015-05-08","pret":0.019,"close":107.44}
{"ticker":"UNP","date":"2015-05-11","pret":-0.01076,"close":106.75}
{"ticker":"UNP","date":"2015-05-12","pret":-0.00834,"close":105.77}
{"ticker":"UNP","date":"2015-05-13","pret":-0.00594,"close":102.39}
{"ticker":"UNP","date":"2015-05-14","pret":-0.03377,"close":102.09}
{"ticker":"UNP","date":"2015-05-15","pret":0.00741,"close":103.83}
{"ticker":"UNP","date":"2015-05-18","pret":0.00339,"close":103.95}
{"ticker":"UNP","date":"2015-05-19","pret":0.00992,"close":104.02}
{"ticker":"UNP","date":"2015-05-20","pret":-0.00625,"close":103.28}
{"ticker":"UNP","date":"2015-05-21","pret":-0.00668,"close":104.96}
{"ticker":"UNP","date":"2015-05-22","pret":0.01522,"close":104.2}
{"ticker":"UNP","date":"2015-05-26","pret":-0.0098,"close":102.9}
{"ticker":"UNP","date":"2015-05-27","pret":-0.0099,"close":102.62}
{"ticker":"UNP","date":"2015-05-28","pret":-0.00049,"close":101.36}
{"ticker":"UNP","date":"2015-05-29","pret":-0.01376,"close":100.91}
{"ticker":"UNP","date":"2015-06-01","pret":0.00079,"close":101.93}
{"ticker":"UNP","date":"2015-06-02","pret":0.00895,"close":101.6}
{"ticker":"UNP","date":"2015-06-03","pret":-0.00245,"close":101.99}
{"ticker":"UNP","date":"2015-06-04","pret":-0.00729,"close":101.74}
{"ticker":"UNP","date":"2015-06-05","pret":0.0071,"close":102.28}
{"ticker":"UNP","date":"2015-06-08","pret":0.00324,"close":100.71}
{"ticker":"UNP","date":"2015-06-09","pret":-0.01688,"close":99.7}
{"ticker":"UNP","date":"2015-06-10","pret":-0.00419,"close":99.67}
{"ticker":"UNP","date":"2015-06-11","pret":0.0011,"close":100.92}
{"ticker":"UNP","date":"2015-06-12","pret":0.0023,"close":100.5}
{"ticker":"UNP","date":"2015-06-15","pret":-0.005,"close":100.52}
{"ticker":"UNP","date":"2015-06-16","pret":0.00559,"close":100.52}
{"ticker":"UNP","date":"2015-06-17","pret":0.00477,"close":101.18}
{"ticker":"UNP","date":"2015-06-18","pret":0.00593,"close":102.31}
{"ticker":"UNP","date":"2015-06-19","pret":0.00433,"close":101.16}
{"ticker":"UNP","date":"2015-06-22","pret":-0.00246,"close":101.44}
{"ticker":"UNP","date":"2015-06-23","pret":0.00588,"close":101.15}
{"ticker":"UNP","date":"2015-06-24","pret":-0.01537,"close":98.25}
{"ticker":"UNP","date":"2015-06-25","pret":-0.02026,"close":96.97}
{"ticker":"UNP","date":"2015-06-26","pret":-0.01244,"close":96.77}
{"ticker":"UNP","date":"2015-06-29","pret":-0.0153,"close":95.53}
{"ticker":"UNP","date":"2015-06-30","pret":0.00405,"close":95.37}
{"ticker":"UNP","date":"2015-07-01","pret":-0.00042,"close":96.16}
{"ticker":"UNP","date":"2015-07-02","pret":-0.00052,"close":96.66}
{"ticker":"UNP","date":"2015-07-06","pret":0.00104,"close":96.24}
{"ticker":"UNP","date":"2015-07-07","pret":0.00238,"close":97.74}
{"ticker":"UNP","date":"2015-07-08","pret":0.00372,"close":95.85}
{"ticker":"UNP","date":"2015-07-09","pret":-0.00186,"close":96.25}
{"ticker":"UNP","date":"2015-07-10","pret":0.0033,"close":97.82}
{"ticker":"UNP","date":"2015-07-13","pret":0.01614,"close":97.08}
{"ticker":"UNP","date":"2015-07-14","pret":-0.01696,"close":96.79}
{"ticker":"UNP","date":"2015-07-15","pret":0.0035,"close":96.98}
{"ticker":"UNP","date":"2015-07-16","pret":0.00092,"close":96.04}
{"ticker":"UNP","date":"2015-07-17","pret":-0.01374,"close":97.42}
{"ticker":"UNP","date":"2015-07-20","pret":0.01487,"close":98.31}
{"ticker":"UNP","date":"2015-07-21","pret":0.00989,"close":98.82}
{"ticker":"UNP","date":"2015-07-22","pret":0.00314,"close":97.68}
{"ticker":"UNP","date":"2015-07-23","pret":-0.03301,"close":92.12}
{"ticker":"UNP","date":"2015-07-24","pret":-0.03295,"close":92.61}
{"ticker":"UNP","date":"2015-07-27","pret":-0.00944,"close":92.39}
{"ticker":"UNP","date":"2015-07-28","pret":0.01569,"close":96.62}
{"ticker":"UNP","date":"2015-07-29","pret":0.03461,"close":98.53}
{"ticker":"UNP","date":"2015-07-30","pret":0.01483,"close":97.7}
{"ticker":"UNP","date":"2015-07-31","pret":-0.00164,"close":97.59}
{"ticker":"UNP","date":"2015-08-03","pret":-0.00133,"close":96.47}
{"ticker":"UNP","date":"2015-08-04","pret":-0.01404,"close":95.72}
{"ticker":"UNP","date":"2015-08-05","pret":0.00208,"close":95.07}
{"ticker":"UNP","date":"2015-08-06","pret":-0.01274,"close":93.8}
{"ticker":"UNP","date":"2015-08-07","pret":-0.01727,"close":92.5}
{"ticker":"UNP","date":"2015-08-10","pret":-0.00536,"close":93.48}
{"ticker":"UNP","date":"2015-08-11","pret":-0.00323,"close":92.31}
{"ticker":"UNP","date":"2015-08-12","pret":-0.01237,"close":92.82}
{"ticker":"UNP","date":"2015-08-13","pret":0.01118,"close":92.7}
{"ticker":"UNP","date":"2015-08-14","pret":-0.00346,"close":92.74}
{"ticker":"UNP","date":"2015-08-17","pret":0.00152,"close":92.74}
{"ticker":"UNP","date":"2015-08-18","pret":0.00216,"close":92.78}
{"ticker":"UNP","date":"2015-08-19","pret":-0.00443,"close":92.16}
{"ticker":"UNP","date":"2015-08-20","pret":-0.01783,"close":89.32}
{"ticker":"UNP","date":"2015-08-21","pret":-0.02526,"close":86.45}
{"ticker":"UNP","date":"2015-08-24","pret":-0.08475,"close":82.66}
{"ticker":"UNP","date":"2015-08-25","pret":0.04833,"close":80.56}
{"ticker":"UNP","date":"2015-08-26","pret":-0.03075,"close":84.1}
{"ticker":"UNP","date":"2015-08-27","pret":0.02072,"close":86.28}
{"ticker":"UNP","date":"2015-08-28","pret":0.02054,"close":86.89}
{"ticker":"UNP","date":"2015-08-31","pret":0.00925,"close":85.74}
{"ticker":"UNP","date":"2015-09-01","pret":-0.03836,"close":83.38}
{"ticker":"UNP","date":"2015-09-02","pret":0.00869,"close":85.11}
{"ticker":"UNP","date":"2015-09-03","pret":0.01856,"close":85.7}
{"ticker":"UNP","date":"2015-09-04","pret":-0.011,"close":84.78}
{"ticker":"UNP","date":"2015-09-08","pret":0.02326,"close":87.86}
{"ticker":"UNP","date":"2015-09-09","pret":0.0154,"close":86.95}
{"ticker":"UNP","date":"2015-09-10","pret":-0.01655,"close":87.1}
{"ticker":"UNP","date":"2015-09-11","pret":0.00207,"close":86.12}
{"ticker":"UNP","date":"2015-09-14","pret":-0.00645,"close":85.73}
{"ticker":"UNP","date":"2015-09-15","pret":-0.00394,"close":87.98}
{"ticker":"UNP","date":"2015-09-16","pret":0.01999,"close":89.79}
{"ticker":"UNP","date":"2015-09-17","pret":0.0158,"close":89.72}
{"ticker":"UNP","date":"2015-09-18","pret":-0.00809,"close":87.78}
{"ticker":"UNP","date":"2015-09-21","pret":-0.00714,"close":88.25}
{"ticker":"UNP","date":"2015-09-22","pret":-0.01143,"close":86.67}
{"ticker":"UNP","date":"2015-09-23","pret":-0.00658,"close":85.68}
{"ticker":"UNP","date":"2015-09-24","pret":-0.01905,"close":84.83}
{"ticker":"UNP","date":"2015-09-25","pret":0.01731,"close":86.59}
{"ticker":"UNP","date":"2015-09-28","pret":-0.00663,"close":84.97}
{"ticker":"UNP","date":"2015-09-29","pret":-0.00515,"close":86.55}
{"ticker":"UNP","date":"2015-09-30","pret":0.03073,"close":88.41}
{"ticker":"UNP","date":"2015-10-01","pret":0.01513,"close":90.4}
{"ticker":"UNP","date":"2015-10-02","pret":-0.00551,"close":91.9}
{"ticker":"UNP","date":"2015-10-05","pret":0.03303,"close":93.71}
{"ticker":"UNP","date":"2015-10-06","pret":0.02242,"close":93.39}
{"ticker":"UNP","date":"2015-10-07","pret":0.00426,"close":95.11}
{"ticker":"UNP","date":"2015-10-08","pret":0.00381,"close":97.05}
{"ticker":"UNP","date":"2015-10-09","pret":0.03307,"close":97.04}
{"ticker":"UNP","date":"2015-10-12","pret":-0.01018,"close":95.26}
{"ticker":"UNP","date":"2015-10-13","pret":-0.02427,"close":93.8}
{"ticker":"UNP","date":"2015-10-14","pret":-0.01064,"close":92.91}
{"ticker":"UNP","date":"2015-10-15","pret":0.00246,"close":94.26}
{"ticker":"UNP","date":"2015-10-16","pret":0.0102,"close":92.94}
{"ticker":"UNP","date":"2015-10-19","pret":-0.02212,"close":92.71}
{"ticker":"UNP","date":"2015-10-20","pret":0.00162,"close":93.74}
{"ticker":"UNP","date":"2015-10-21","pret":0.017,"close":93.41}
{"ticker":"UNP","date":"2015-10-22","pret":0.02316,"close":97.01}
{"ticker":"UNP","date":"2015-10-23","pret":0.00938,"close":96.92}
{"ticker":"UNP","date":"2015-10-26","pret":-0.00825,"close":95.17}
{"ticker":"UNP","date":"2015-10-27","pret":-0.02537,"close":90.24}
{"ticker":"UNP","date":"2015-10-28","pret":-0.03731,"close":90.1}
{"ticker":"UNP","date":"2015-10-29","pret":-0.00797,"close":90.52}
{"ticker":"UNP","date":"2015-10-30","pret":0.00929,"close":89.35}
{"ticker":"UNP","date":"2015-11-02","pret":-0.01676,"close":89.1}
{"ticker":"UNP","date":"2015-11-03","pret":-0.00449,"close":88.7}
{"ticker":"UNP","date":"2015-11-04","pret":0.00269,"close":88.19}
{"ticker":"UNP","date":"2015-11-05","pret":-0.01025,"close":87.21}
{"ticker":"UNP","date":"2015-11-06","pret":-0.01472,"close":85.98}
{"ticker":"UNP","date":"2015-11-09","pret":-0.0147,"close":86.17}
{"ticker":"UNP","date":"2015-11-10","pret":-0.0007,"close":84.84}
{"ticker":"UNP","date":"2015-11-11","pret":-0.00222,"close":84.37}
{"ticker":"UNP","date":"2015-11-12","pret":-0.01949,"close":83.95}
{"ticker":"UNP","date":"2015-11-13","pret":-0.00335,"close":83.78}
{"ticker":"UNP","date":"2015-11-16","pret":0.00048,"close":84.35}
{"ticker":"UNP","date":"2015-11-17","pret":0.00929,"close":85.1}
{"ticker":"UNP","date":"2015-11-18","pret":0.01611,"close":87.11}
{"ticker":"UNP","date":"2015-11-19","pret":0.01551,"close":87.04}
{"ticker":"UNP","date":"2015-11-20","pret":0.00504,"close":86.74}
{"ticker":"UNP","date":"2015-11-23","pret":-0.00757,"close":85.11}
{"ticker":"UNP","date":"2015-11-24","pret":-0.02247,"close":84.8}
{"ticker":"UNP","date":"2015-11-25","pret":-0.0059,"close":84.63}
{"ticker":"UNP","date":"2015-11-26"}
{"ticker":"UNP","date":"2015-11-27","pret":0.0026,"close":84.5}
{"ticker":"UNP","date":"2015-11-30","pret":0.00224,"close":83.95}
{"ticker":"UNP","date":"2015-12-01","pret":-0.01055,"close":84.4}
{"ticker":"UNP","date":"2015-12-02","pret":0.00286,"close":82.08}
{"ticker":"UNP","date":"2015-12-03","pret":-0.02465,"close":79.2}
{"ticker":"UNP","date":"2015-12-04","pret":-0.05983,"close":78.31}
{"ticker":"UNP","date":"2015-12-07","pret":0.01003,"close":77.29}
{"ticker":"UNP","date":"2015-12-08","pret":-0.02343,"close":75.6}
{"ticker":"UNP","date":"2015-12-09","pret":-0.01731,"close":77.54}
{"ticker":"UNP","date":"2015-12-10","pret":0.03291,"close":77.45}
{"ticker":"UNP","date":"2015-12-11","pret":-0.0066,"close":77.28}
{"ticker":"UNP","date":"2015-12-14","pret":0.00608,"close":76.88}
{"ticker":"UNP","date":"2015-12-15","pret":0.0009,"close":76.41}
{"ticker":"UNP","date":"2015-12-16","pret":-0.00608,"close":78.91}
{"ticker":"UNP","date":"2015-12-17"}
{"ticker":"UNP","date":"2015-12-18","pret":-0.00364,"close":75.43}
{"ticker":"UNP","date":"2015-12-21","pret":-0.01086,"close":75.49}
{"ticker":"UNP","date":"2015-12-22","pret":0.00092,"close":77.06}
{"ticker":"UNP","date":"2015-12-23","pret":0.02313,"close":78.77}
{"ticker":"UNP","date":"2015-12-24","pret":0.01213,"close":78.8}
{"ticker":"UNP","date":"2015-12-28","pret":-0.00382,"close":78.34}
{"ticker":"UNP","date":"2015-12-29","pret":0.0014,"close":78.97}
{"ticker":"UNP","date":"2015-12-30","pret":0.00076,"close":78.51}
{"ticker":"UNP","date":"2015-12-31","pret":-0.01189,"close":78.2}
{"ticker":"UNP","date":"2016-01-04","pret":-0.01113,"close":78.97}
{"ticker":"UNP","date":"2016-01-05","pret":0.02746,"close":78.21}
{"ticker":"UNT","date":"2015-01-02","pret":-0.00207,"close":34.25}
{"ticker":"UNT","date":"2015-01-05","pret":-0.00802,"close":32.32}
{"ticker":"UNT","date":"2015-01-06","pret":-0.04636,"close":30.62}
{"ticker":"UNT","date":"2015-01-07","pret":-0.02882,"close":29.64}
{"ticker":"UNT","date":"2015-01-08","pret":-0.03699,"close":30}
{"ticker":"UNT","date":"2015-01-09","pret":0.00333,"close":30.09}
{"ticker":"UNT","date":"2015-01-12","pret":-0.01912,"close":28.74}
{"ticker":"UNT","date":"2015-01-13","pret":-0.02817,"close":28.49}
{"ticker":"UNT","date":"2015-01-14","pret":-0.02434,"close":28.36}
{"ticker":"UNT","date":"2015-01-15","pret":0.03404,"close":27.48}
{"ticker":"UNT","date":"2015-01-16","pret":-0.04698,"close":29.16}
{"ticker":"UNT","date":"2015-01-20","pret":0.04525,"close":28.36}
{"ticker":"UNT","date":"2015-01-21","pret":-0.01008,"close":29.99}
{"ticker":"UNT","date":"2015-01-22","pret":0.05469,"close":30.2}
{"ticker":"UNT","date":"2015-01-23","pret":-0.0083,"close":30.42}
{"ticker":"UNT","date":"2015-01-26","pret":0.01587,"close":30.71}
{"ticker":"UNT","date":"2015-01-27","pret":-0.0023,"close":31.19}
{"ticker":"UNT","date":"2015-01-28","pret":0.01144,"close":28.3}
{"ticker":"UNT","date":"2015-01-29","pret":-0.08159,"close":28.14}
{"ticker":"UNT","date":"2015-01-30","pret":-0.01672,"close":29.78}
{"ticker":"UNT","date":"2015-02-02","pret":0.08719,"close":30.87}
{"ticker":"UNT","date":"2015-02-03","pret":0.0333,"close":32.92}
{"ticker":"UNT","date":"2015-02-04","pret":0.01765,"close":30.7}
{"ticker":"UNT","date":"2015-02-05","pret":-0.03562,"close":31.05}
{"ticker":"UNT","date":"2015-02-06","pret":0.01063,"close":31.31}
{"ticker":"UNT","date":"2015-02-09","pret":0.01083,"close":32.89}
{"ticker":"UNT","date":"2015-02-10","pret":0.04128,"close":31.72}
{"ticker":"UNT","date":"2015-02-11","pret":-0.06209,"close":31.34}
{"ticker":"UNT","date":"2015-02-12","pret":0.03715,"close":32.16}
{"ticker":"UNT","date":"2015-02-13","pret":0.02342,"close":33.26}
{"ticker":"UNT","date":"2015-02-17","pret":-0.00061,"close":34.06}
{"ticker":"UNT","date":"2015-02-18","pret":0.02438,"close":33.96}
{"ticker":"UNT","date":"2015-02-19","pret":-0.01982,"close":33.66}
{"ticker":"UNT","date":"2015-02-20","pret":0.02279,"close":33.28}
{"ticker":"UNT","date":"2015-02-23","pret":-0.03438,"close":32.88}
{"ticker":"UNT","date":"2015-02-24","pret":0.01885,"close":32.63}
{"ticker":"UNT","date":"2015-02-25","pret":-0.01977,"close":31.81}
{"ticker":"UNT","date":"2015-02-26","pret":-0.03947,"close":30.45}
{"ticker":"UNT","date":"2015-02-27","pret":-0.02196,"close":30.54}
{"ticker":"UNT","date":"2015-03-02","pret":-0.0036,"close":29.44}
{"ticker":"UNT","date":"2015-03-03","pret":-0.0374,"close":29.87}
{"ticker":"UNT","date":"2015-03-04","pret":0.02021,"close":29.9}
{"ticker":"UNT","date":"2015-03-05","pret":-0.00167,"close":29.51}
{"ticker":"UNT","date":"2015-03-06","pret":-0.03156,"close":28.94}
{"ticker":"UNT","date":"2015-03-09","pret":0.00138,"close":27.79}
{"ticker":"UNT","date":"2015-03-10","pret":-0.0658,"close":26.18}
{"ticker":"UNT","date":"2015-03-11","pret":-0.03937,"close":26.86}
{"ticker":"UNT","date":"2015-03-12","pret":0.03753,"close":26.72}
{"ticker":"UNT","date":"2015-03-13","pret":-0.02915,"close":25.67}
{"ticker":"UNT","date":"2015-03-16","pret":-0.03748,"close":25.75}
{"ticker":"UNT","date":"2015-03-17","pret":0.00393,"close":25.5}
{"ticker":"UNT","date":"2015-03-18","pret":-0.00985,"close":26.7}
{"ticker":"UNT","date":"2015-03-19","pret":0.03311,"close":26.25}
{"ticker":"UNT","date":"2015-03-20","pret":0.01521,"close":26.96}
{"ticker":"UNT","date":"2015-03-23","pret":0.02165,"close":27.37}
{"ticker":"UNT","date":"2015-03-24","pret":0.02192,"close":27.86}
{"ticker":"UNT","date":"2015-03-25","pret":0.01364,"close":27.61}
{"ticker":"UNT","date":"2015-03-26","pret":0.00675,"close":27.59}
{"ticker":"UNT","date":"2015-03-27","pret":-0.03494,"close":26.99}
{"ticker":"UNT","date":"2015-03-30","pret":0.01239,"close":28.6}
{"ticker":"UNT","date":"2015-03-31","pret":0.02609,"close":27.98}
{"ticker":"UNT","date":"2015-04-01","pret":-0.00744,"close":27.96}
{"ticker":"UNT","date":"2015-04-02","pret":-0.01721,"close":28.47}
{"ticker":"UNT","date":"2015-04-06","pret":0.04247,"close":29.52}
{"ticker":"UNT","date":"2015-04-07","pret":0.01615,"close":29.61}
{"ticker":"UNT","date":"2015-04-08","pret":0.01422,"close":28.95}
{"ticker":"UNT","date":"2015-04-09","pret":-0.02726,"close":29.39}
{"ticker":"UNT","date":"2015-04-10","pret":0.01508,"close":29.31}
{"ticker":"UNT","date":"2015-04-13","pret":0.00611,"close":29.52}
{"ticker":"UNT","date":"2015-04-14","pret":0.00942,"close":30.39}
{"ticker":"UNT","date":"2015-04-15","pret":0.03198,"close":32.29}
{"ticker":"UNT","date":"2015-04-16","pret":0.0438,"close":32.49}
{"ticker":"UNT","date":"2015-04-17","pret":0.00217,"close":31.87}
{"ticker":"UNT","date":"2015-04-20","pret":-0.0109,"close":31.09}
{"ticker":"UNT","date":"2015-04-21","pret":-0.02378,"close":29.95}
{"ticker":"UNT","date":"2015-04-22","pret":-0.03759,"close":30.38}
{"ticker":"UNT","date":"2015-04-23","pret":0.01816,"close":30.69}
{"ticker":"UNT","date":"2015-04-24","pret":-0.00262,"close":30.09}
{"ticker":"UNT","date":"2015-04-27","pret":0.00098,"close":30.81}
{"ticker":"UNT","date":"2015-04-28","pret":0.00588,"close":31.59}
{"ticker":"UNT","date":"2015-04-29","pret":0.02382,"close":32.98}
{"ticker":"UNT","date":"2015-04-30","pret":0.05718,"close":34.84}
{"ticker":"UNT","date":"2015-05-01","pret":0.03338,"close":34.24}
{"ticker":"UNT","date":"2015-05-04","pret":-0.0032,"close":34.86}
{"ticker":"UNT","date":"2015-05-05","pret":0.03099,"close":34.83}
{"ticker":"UNT","date":"2015-05-06","pret":0,"close":35.82}
{"ticker":"UNT","date":"2015-05-07","pret":-0.00851,"close":34.04}
{"ticker":"UNT","date":"2015-05-08","pret":-0.01118,"close":34.85}
{"ticker":"UNT","date":"2015-05-11","pret":0.00661,"close":34.61}
{"ticker":"UNT","date":"2015-05-12","pret":-0.00143,"close":34.62}
{"ticker":"UNT","date":"2015-05-13","pret":-0.02379,"close":34.12}
{"ticker":"UNT","date":"2015-05-14","pret":0.01168,"close":33.77}
{"ticker":"UNT","date":"2015-05-15","pret":-0.02885,"close":33.79}
{"ticker":"UNT","date":"2015-05-18","pret":0.01188,"close":34.65}
{"ticker":"UNT","date":"2015-05-19","pret":0.00852,"close":33.67}
{"ticker":"UNT","date":"2015-05-20","pret":-0.00587,"close":33.91}
{"ticker":"UNT","date":"2015-05-21","pret":0.00118,"close":34.74}
{"ticker":"UNT","date":"2015-05-22","pret":0.00557,"close":34.55}
{"ticker":"UNT","date":"2015-05-26","pret":-0.00911,"close":33.13}
{"ticker":"UNT","date":"2015-05-27","pret":-0.03728,"close":33}
{"ticker":"UNT","date":"2015-05-28","pret":-0.00061,"close":32.36}
{"ticker":"UNT","date":"2015-05-29","pret":-0.008,"close":31.53}
{"ticker":"UNT","date":"2015-06-01","pret":-0.02629,"close":31.26}
{"ticker":"UNT","date":"2015-06-02","pret":0.00032,"close":32.26}
{"ticker":"UNT","date":"2015-06-03","pret":0.00978,"close":32.56}
{"ticker":"UNT","date":"2015-06-04","pret":0.00782,"close":31.32}
{"ticker":"UNT","date":"2015-06-05","pret":-0.02237,"close":31.97}
{"ticker":"UNT","date":"2015-06-08","pret":0.01361,"close":31.17}
{"ticker":"UNT","date":"2015-06-09","pret":-0.00283,"close":31.06}
{"ticker":"UNT","date":"2015-06-10","pret":-0.00158,"close":31.77}
{"ticker":"UNT","date":"2015-06-11","pret":-0.00063,"close":31.18}
{"ticker":"UNT","date":"2015-06-12","pret":-0.02333,"close":30.74}
{"ticker":"UNT","date":"2015-06-15","pret":-0.01728,"close":29.96}
{"ticker":"UNT","date":"2015-06-16","pret":-0.01591,"close":30.46}
{"ticker":"UNT","date":"2015-06-17","pret":0.0361,"close":30.22}
{"ticker":"UNT","date":"2015-06-18","pret":-0.0192,"close":28.78}
{"ticker":"UNT","date":"2015-06-19","pret":-0.05367,"close":28.51}
{"ticker":"UNT","date":"2015-06-22","pret":-0.00661,"close":29.03}
{"ticker":"UNT","date":"2015-06-23","pret":0.01007,"close":29.59}
{"ticker":"UNT","date":"2015-06-24","pret":0.01509,"close":29.11}
{"ticker":"UNT","date":"2015-06-25","pret":-0.01682,"close":28.12}
{"ticker":"UNT","date":"2015-06-26","pret":-0.02986,"close":28.41}
{"ticker":"UNT","date":"2015-06-29","pret":-0.00608,"close":27.34}
{"ticker":"UNT","date":"2015-06-30","pret":-0.0036,"close":27.12}
{"ticker":"UNT","date":"2015-07-01","pret":-0.02442,"close":26.13}
{"ticker":"UNT","date":"2015-07-02","pret":-0.03416,"close":26.16}
{"ticker":"UNT","date":"2015-07-06","pret":-0.03299,"close":25.22}
{"ticker":"UNT","date":"2015-07-07","pret":-0.00912,"close":25.61}
{"ticker":"UNT","date":"2015-07-08","pret":0.00596,"close":24.1}
{"ticker":"UNT","date":"2015-07-09","pret":-0.02688,"close":24.58}
{"ticker":"UNT","date":"2015-07-10","pret":0.01253,"close":24.61}
{"ticker":"UNT","date":"2015-07-13","pret":-0.01988,"close":24.6}
{"ticker":"UNT","date":"2015-07-14","pret":-0.00041,"close":25.09}
{"ticker":"UNT","date":"2015-07-15","pret":0.01222,"close":24.05}
{"ticker":"UNT","date":"2015-07-16","pret":-0.01509,"close":23.49}
{"ticker":"UNT","date":"2015-07-17","pret":-0.03727,"close":22.61}
{"ticker":"UNT","date":"2015-07-20","pret":-0.02113,"close":22.35}
{"ticker":"UNT","date":"2015-07-21","pret":-0.0247,"close":21.95}
{"ticker":"UNT","date":"2015-07-22","pret":-0.03453,"close":21.78}
{"ticker":"UNT","date":"2015-07-23","pret":0.01332,"close":21.76}
{"ticker":"UNT","date":"2015-07-24","pret":-0.01193,"close":20.45}
{"ticker":"UNT","date":"2015-07-27","pret":-0.08074,"close":19.97}
{"ticker":"UNT","date":"2015-07-28","pret":0.00499,"close":20.57}
{"ticker":"UNT","date":"2015-07-29","pret":0.01581,"close":21.2}
{"ticker":"UNT","date":"2015-07-30","pret":0.03516,"close":20.63}
{"ticker":"UNT","date":"2015-07-31","pret":-0.02978,"close":19.73}
{"ticker":"UNT","date":"2015-08-03","pret":-0.0577,"close":19.04}
{"ticker":"UNT","date":"2015-08-04","pret":0.00206,"close":17.86}
{"ticker":"UNT","date":"2015-08-05","pret":-0.06111,"close":15.9}
{"ticker":"UNT","date":"2015-08-06","pret":-0.14796,"close":17.17}
{"ticker":"UNT","date":"2015-08-07","pret":0.07701,"close":16.38}
{"ticker":"UNT","date":"2015-08-10","pret":-0.04144,"close":17.38}
{"ticker":"UNT","date":"2015-08-11","pret":0.03613,"close":17.19}
{"ticker":"UNT","date":"2015-08-12","pret":0.00883,"close":17.45}
{"ticker":"UNT","date":"2015-08-13","pret":0.00293,"close":15.87}
{"ticker":"UNT","date":"2015-08-14","pret":-0.08346,"close":15.27}
{"ticker":"UNT","date":"2015-08-17","pret":-0.02379,"close":15.35}
{"ticker":"UNT","date":"2015-08-18","pret":-0.00456,"close":15.44}
{"ticker":"UNT","date":"2015-08-19","pret":0.00586,"close":14.34}
{"ticker":"UNT","date":"2015-08-20","pret":-0.06233,"close":13.96}
{"ticker":"UNT","date":"2015-08-21","pret":-0.06426,"close":13.69}
{"ticker":"UNT","date":"2015-08-24","pret":-0.09915,"close":12.31}
{"ticker":"UNT","date":"2015-08-25","pret":0.06082,"close":12.49}
{"ticker":"UNT","date":"2015-08-26","pret":-0.02012,"close":12.78}
{"ticker":"UNT","date":"2015-08-27","pret":0.02776,"close":13.91}
{"ticker":"UNT","date":"2015-08-28","pret":0.03732,"close":15.1}
{"ticker":"UNT","date":"2015-08-31","pret":0.07275,"close":15.2}
{"ticker":"UNT","date":"2015-09-01","pret":-0.00546,"close":14.5}
{"ticker":"UNT","date":"2015-09-02","pret":0.01496,"close":14.58}
{"ticker":"UNT","date":"2015-09-03","pret":-0.00068,"close":14.15}
{"ticker":"UNT","date":"2015-09-04","pret":-0.06846,"close":13.27}
{"ticker":"UNT","date":"2015-09-08","pret":-0.03908,"close":13.34}
{"ticker":"UNT","date":"2015-09-09","pret":0.01567,"close":12.36}
{"ticker":"UNT","date":"2015-09-10","pret":-0.08573,"close":11.86}
{"ticker":"UNT","date":"2015-09-11","pret":-0.07015,"close":11.32}
{"ticker":"UNT","date":"2015-09-14","pret":-0.02098,"close":11.22}
{"ticker":"UNT","date":"2015-09-15","pret":0.00176,"close":11.65}
{"ticker":"UNT","date":"2015-09-16","pret":0.02094,"close":12.59}
{"ticker":"UNT","date":"2015-09-17","pret":0.07885,"close":12.49}
{"ticker":"UNT","date":"2015-09-18","pret":-0.03575,"close":11.73}
{"ticker":"UNT","date":"2015-09-21","pret":-0.00248,"close":12.73}
{"ticker":"UNT","date":"2015-09-22","pret":0.03263,"close":12.3}
{"ticker":"UNT","date":"2015-09-23","pret":0.01829,"close":11.57}
{"ticker":"UNT","date":"2015-09-24","pret":-0.11248,"close":11.73}
{"ticker":"UNT","date":"2015-09-25","pret":0.03976,"close":11.49}
{"ticker":"UNT","date":"2015-09-28","pret":-0.03449,"close":11.46}
{"ticker":"UNT","date":"2015-09-29","pret":0.01911,"close":11.66}
{"ticker":"UNT","date":"2015-09-30","pret":0.01452,"close":11.26}
{"ticker":"UNT","date":"2015-10-01","pret":-0.02752,"close":11.07}
{"ticker":"UNT","date":"2015-10-02","pret":-0.05649,"close":12.53}
{"ticker":"UNT","date":"2015-10-05","pret":0.17398,"close":13.93}
{"ticker":"UNT","date":"2015-10-06","pret":0.09178,"close":18.3}
{"ticker":"UNT","date":"2015-10-07","pret":0.25406,"close":17.7}
{"ticker":"UNT","date":"2015-10-08","pret":-0.0329,"close":18.09}
{"ticker":"UNT","date":"2015-10-09","pret":0.03728,"close":17.87}
{"ticker":"UNT","date":"2015-10-12","pret":-0.02713,"close":15.24}
{"ticker":"UNT","date":"2015-10-13","pret":-0.17963,"close":14.71}
{"ticker":"UNT","date":"2015-10-14","pret":-0.00742,"close":15.17}
{"ticker":"UNT","date":"2015-10-15","pret":-0.00952,"close":15.34}
{"ticker":"UNT","date":"2015-10-16","pret":0.04736,"close":15.13}
{"ticker":"UNT","date":"2015-10-19","pret":-0.03312,"close":14.48}
{"ticker":"UNT","date":"2015-10-20","pret":-0.02938,"close":15.08}
{"ticker":"UNT","date":"2015-10-21","pret":0.03275,"close":14.39}
{"ticker":"UNT","date":"2015-10-22","pret":-0.0224,"close":14.25}
{"ticker":"UNT","date":"2015-10-23","pret":-0.04924,"close":14.14}
{"ticker":"UNT","date":"2015-10-26","pret":0.00718,"close":12.9}
{"ticker":"UNT","date":"2015-10-27","pret":-0.12164,"close":12.1}
{"ticker":"UNT","date":"2015-10-28","pret":-0.02207,"close":12.19}
{"ticker":"UNT","date":"2015-10-29","pret":0.00165,"close":12.13}
{"ticker":"UNT","date":"2015-10-30","pret":0.00165,"close":12.61}
{"ticker":"UNT","date":"2015-11-02","pret":-0.00165,"close":13.69}
{"ticker":"UNT","date":"2015-11-03","pret":0.15132,"close":16.61}
{"ticker":"UNT","date":"2015-11-04","pret":0.16262,"close":16.85}
{"ticker":"UNT","date":"2015-11-05","pret":0.01079,"close":16.7}
{"ticker":"UNT","date":"2015-11-06","pret":-0.01805,"close":17.11}
{"ticker":"UNT","date":"2015-11-09","pret":0.04279,"close":16.92}
{"ticker":"UNT","date":"2015-11-10","pret":-0.01524,"close":17.41}
{"ticker":"UNT","date":"2015-11-11","pret":0.03082,"close":16.35}
{"ticker":"UNT","date":"2015-11-12","pret":-0.11585,"close":15.3}
{"ticker":"UNT","date":"2015-11-13","pret":-0.02079,"close":16.26}
{"ticker":"UNT","date":"2015-11-16","pret":0.05927,"close":17.07}
{"ticker":"UNT","date":"2015-11-17","pret":0.04122,"close":17.33}
{"ticker":"UNT","date":"2015-11-18","pret":0.04414,"close":17.86}
{"ticker":"UNT","date":"2015-11-19","pret":-0.01315,"close":17.05}
{"ticker":"UNT","date":"2015-11-20","pret":-0.01801,"close":16.47}
{"ticker":"UNT","date":"2015-11-23","pret":-0.03096,"close":16.56}
{"ticker":"UNT","date":"2015-11-24","pret":0.01916,"close":18.32}
{"ticker":"UNT","date":"2015-11-25","pret":0.04636,"close":18.49}
{"ticker":"UNT","date":"2015-11-26"}
{"ticker":"UNT","date":"2015-11-27","pret":0.01573,"close":17.62}
{"ticker":"UNT","date":"2015-11-30","pret":-0.00223,"close":18.07}
{"ticker":"UNT","date":"2015-12-01","pret":0.01166,"close":17.85}
{"ticker":"UNT","date":"2015-12-02","pret":-0.03426,"close":16.09}
{"ticker":"UNT","date":"2015-12-03","pret":-0.06127,"close":15.72}
{"ticker":"UNT","date":"2015-12-04","pret":-0.06657,"close":14.85}
{"ticker":"UNT","date":"2015-12-07","pret":-0.07062,"close":13.53}
{"ticker":"UNT","date":"2015-12-08","pret":-0.0942,"close":13.46}
{"ticker":"UNT","date":"2015-12-09","pret":0.03462,"close":13.41}
{"ticker":"UNT","date":"2015-12-10","pret":-0.03003,"close":13.51}
{"ticker":"UNT","date":"2015-12-11","pret":-0.0115,"close":12.43}
{"ticker":"UNT","date":"2015-12-14","pret":-0.0612,"close":11.92}
{"ticker":"UNT","date":"2015-12-15","pret":0.01707,"close":12.48}
{"ticker":"UNT","date":"2015-12-16","pret":-0.01379,"close":11.75}
{"ticker":"UNT","date":"2015-12-17"}
{"ticker":"UNT","date":"2015-12-18","pret":-0.09506,"close":11.14}
{"ticker":"UNT","date":"2015-12-21","pret":0.00984,"close":10.96}
{"ticker":"UNT","date":"2015-12-22","pret":-0.02614,"close":11.5}
{"ticker":"UNT","date":"2015-12-23","pret":0.09406,"close":12.98}
{"ticker":"UNT","date":"2015-12-24","pret":0.07215,"close":12.98}
{"ticker":"UNT","date":"2015-12-28","pret":-0.03783,"close":12.2}
{"ticker":"UNT","date":"2015-12-29","pret":0.02616,"close":12.37}
{"ticker":"UNT","date":"2015-12-30","pret":-0.07555,"close":11.95}
{"ticker":"UNT","date":"2015-12-31","pret":0.00253,"close":12.2}
{"ticker":"UNT","date":"2016-01-04","pret":0.03312,"close":12.38}
{"ticker":"UNT","date":"2016-01-05","pret":-0.00326,"close":12.03}
{"ticker":"UNTD","date":"2015-01-02","pret":-0.0284,"close":14.69}
{"ticker":"UNTD","date":"2015-01-05","pret":0.00137,"close":14.69}
{"ticker":"UNTD","date":"2015-01-06","pret":0.01361,"close":14.48}
{"ticker":"UNTD","date":"2015-01-07","pret":-0.01429,"close":14.65}
{"ticker":"UNTD","date":"2015-01-08","pret":0.01564,"close":14.8}
{"ticker":"UNTD","date":"2015-01-09","pret":-0.00135,"close":14.63}
{"ticker":"UNTD","date":"2015-01-12","pret":-0.00678,"close":15.24}
{"ticker":"UNTD","date":"2015-01-13","pret":0.04327,"close":15.36}
{"ticker":"UNTD","date":"2015-01-14","pret":-0.0118,"close":15.19}
{"ticker":"UNTD","date":"2015-01-15","pret":0.0046,"close":14.4}
{"ticker":"UNTD","date":"2015-01-16","pret":-0.05948,"close":14.8}
{"ticker":"UNTD","date":"2015-01-20","pret":0.03153,"close":14.03}
{"ticker":"UNTD","date":"2015-01-21","pret":-0.06193,"close":14.1}
{"ticker":"UNTD","date":"2015-01-22","pret":0.01638,"close":14.3}
{"ticker":"UNTD","date":"2015-01-23","pret":-0.00354,"close":14.28}
{"ticker":"UNTD","date":"2015-01-26","pret":0.00565,"close":14.36}
{"ticker":"UNTD","date":"2015-01-27","pret":0.0007,"close":13.87}
{"ticker":"UNTD","date":"2015-01-28","pret":-0.01276,"close":14.08}
{"ticker":"UNTD","date":"2015-01-29","pret":0.00852,"close":14.06}
{"ticker":"UNTD","date":"2015-01-30","pret":-0.0164,"close":13.2}
{"ticker":"UNTD","date":"2015-02-02","pret":-0.05391,"close":13.6}
{"ticker":"UNTD","date":"2015-02-03","pret":0.02621,"close":14.4}
{"ticker":"UNTD","date":"2015-02-04","pret":0.05114,"close":14.32}
{"ticker":"UNTD","date":"2015-02-05","pret":0.0063,"close":14.49}
{"ticker":"UNTD","date":"2015-02-06","pret":0.00834,"close":14.23}
{"ticker":"UNTD","date":"2015-02-09","pret":-0.02381,"close":14.04}
{"ticker":"UNTD","date":"2015-02-10","pret":0.00283,"close":14.44}
{"ticker":"UNTD","date":"2015-02-11","pret":0.01612,"close":14}
{"ticker":"UNTD","date":"2015-02-12","pret":-0.00488,"close":14.04}
{"ticker":"UNTD","date":"2015-02-13","pret":-0.02262,"close":13.96}
{"ticker":"UNTD","date":"2015-02-17","pret":-0.01949,"close":13.96}
{"ticker":"UNTD","date":"2015-02-18","pret":0.03509,"close":13.92}
{"ticker":"UNTD","date":"2015-02-19","pret":-0.02062,"close":16.45}
{"ticker":"UNTD","date":"2015-02-20","pret":0.16212,"close":15.91}
{"ticker":"UNTD","date":"2015-02-23","pret":-0.0469,"close":15.26}
{"ticker":"UNTD","date":"2015-02-24","pret":-0.02528,"close":15.43}
{"ticker":"UNTD","date":"2015-02-25","pret":0.0098,"close":16.09}
{"ticker":"UNTD","date":"2015-02-26","pret":0.02694,"close":16.21}
{"ticker":"UNTD","date":"2015-02-27","pret":0.02005,"close":16.37}
{"ticker":"UNTD","date":"2015-03-02","pret":0.01722,"close":17.12}
{"ticker":"UNTD","date":"2015-03-03","pret":0.04297,"close":17.32}
{"ticker":"UNTD","date":"2015-03-04","pret":0.01162,"close":17.58}
{"ticker":"UNTD","date":"2015-03-05","pret":0.01547,"close":17.74}
{"ticker":"UNTD","date":"2015-03-06","pret":0.00906,"close":17.02}
{"ticker":"UNTD","date":"2015-03-09","pret":-0.04966,"close":17.23}
{"ticker":"UNTD","date":"2015-03-10","pret":0.00884,"close":17.04}
{"ticker":"UNTD","date":"2015-03-11","pret":0.00059,"close":17.09}
{"ticker":"UNTD","date":"2015-03-12","pret":0.00293,"close":16.92}
{"ticker":"UNTD","date":"2015-03-13","pret":-0.0094,"close":17}
{"ticker":"UNTD","date":"2015-03-16","pret":-0.00059,"close":16.6}
{"ticker":"UNTD","date":"2015-03-17","pret":-0.02512,"close":16.6}
{"ticker":"UNTD","date":"2015-03-18","pret":0.00604,"close":16.64}
{"ticker":"UNTD","date":"2015-03-19","pret":0.0024,"close":16.63}
{"ticker":"UNTD","date":"2015-03-20","pret":0.0024,"close":15.85}
{"ticker":"UNTD","date":"2015-03-23","pret":-0.05164,"close":16.53}
{"ticker":"UNTD","date":"2015-03-24","pret":0.0408,"close":16.13}
{"ticker":"UNTD","date":"2015-03-25","pret":-0.02019,"close":15.93}
{"ticker":"UNTD","date":"2015-03-26","pret":-0.01809,"close":15.8}
{"ticker":"UNTD","date":"2015-03-27","pret":-0.00441,"close":15.67}
{"ticker":"UNTD","date":"2015-03-30","pret":-0.00761,"close":15.99}
{"ticker":"UNTD","date":"2015-03-31","pret":0.0158,"close":15.93}
{"ticker":"UNTD","date":"2015-04-01","pret":-0.00314,"close":16.2}
{"ticker":"UNTD","date":"2015-04-02","pret":0.02362,"close":16.67}
{"ticker":"UNTD","date":"2015-04-06","pret":0.02127,"close":16.52}
{"ticker":"UNTD","date":"2015-04-07","pret":-0.00664,"close":16.43}
{"ticker":"UNTD","date":"2015-04-08","pret":-0.00668,"close":16.88}
{"ticker":"UNTD","date":"2015-04-09","pret":0.02883,"close":17.05}
{"ticker":"UNTD","date":"2015-04-10","pret":0.01644,"close":17.38}
{"ticker":"UNTD","date":"2015-04-13","pret":0.01618,"close":17.22}
{"ticker":"UNTD","date":"2015-04-14","pret":-0.01676,"close":17.28}
{"ticker":"UNTD","date":"2015-04-15","pret":0.01561,"close":17.47}
{"ticker":"UNTD","date":"2015-04-16","pret":-0.00172,"close":17.39}
{"ticker":"UNTD","date":"2015-04-17","pret":-0.00692,"close":16.78}
{"ticker":"UNTD","date":"2015-04-20","pret":-0.03354,"close":16.9}
{"ticker":"UNTD","date":"2015-04-21","pret":0.01131,"close":16.92}
{"ticker":"UNTD","date":"2015-04-22","pret":0,"close":17.79}
{"ticker":"UNTD","date":"2015-04-23","pret":0.04625,"close":17.63}
{"ticker":"UNTD","date":"2015-04-24","pret":-0.00113,"close":17.47}
{"ticker":"UNTD","date":"2015-04-27","pret":-0.01367,"close":17.33}
{"ticker":"UNTD","date":"2015-04-28","pret":-0.0069,"close":17.19}
{"ticker":"UNTD","date":"2015-04-29","pret":-0.01278,"close":17.12}
{"ticker":"UNTD","date":"2015-04-30","pret":-0.00822,"close":15.83}
{"ticker":"UNTD","date":"2015-05-01","pret":-0.07402,"close":15.44}
{"ticker":"UNTD","date":"2015-05-04","pret":-0.01536,"close":16.29}
{"ticker":"UNTD","date":"2015-05-05","pret":0.04291,"close":15.88}
{"ticker":"UNTD","date":"2015-05-06","pret":0.03877,"close":16.01}
{"ticker":"UNTD","date":"2015-05-07","pret":-0.0512,"close":16.28}
{"ticker":"UNTD","date":"2015-05-08","pret":0.0314,"close":15.72}
{"ticker":"UNTD","date":"2015-05-11","pret":-0.05801,"close":16.21}
{"ticker":"UNTD","date":"2015-05-12","pret":0.04582,"close":15.89}
{"ticker":"UNTD","date":"2015-05-13","pret":-0.01359,"close":16.24}
{"ticker":"UNTD","date":"2015-05-14","pret":0.01298,"close":16.3}
{"ticker":"UNTD","date":"2015-05-15","pret":0.00551,"close":16.22}
{"ticker":"UNTD","date":"2015-05-18","pret":-0.01167,"close":16.55}
{"ticker":"UNTD","date":"2015-05-19","pret":0.01836,"close":16.34}
{"ticker":"UNTD","date":"2015-05-20","pret":-0.00792,"close":16.98}
{"ticker":"UNTD","date":"2015-05-21","pret":0.03484,"close":16.34}
{"ticker":"UNTD","date":"2015-05-22","pret":-0.04097,"close":16.19}
{"ticker":"UNTD","date":"2015-05-26","pret":-0.01175,"close":16.51}
{"ticker":"UNTD","date":"2015-05-27","pret":0.02337,"close":17.03}
{"ticker":"UNTD","date":"2015-05-28","pret":0.03112,"close":17.37}
{"ticker":"UNTD","date":"2015-05-29","pret":0.02272,"close":17.29}
{"ticker":"UNTD","date":"2015-06-01","pret":-0.00231,"close":17.33}
{"ticker":"UNTD","date":"2015-06-02","pret":-0.00347,"close":17.27}
{"ticker":"UNTD","date":"2015-06-03","pret":0.00231,"close":17.39}
{"ticker":"UNTD","date":"2015-06-04","pret":-0.0058,"close":17.09}
{"ticker":"UNTD","date":"2015-06-05","pret":-0.007,"close":16.81}
{"ticker":"UNTD","date":"2015-06-08","pret":-0.01534,"close":16.71}
{"ticker":"UNTD","date":"2015-06-09","pret":-0.00956,"close":16.28}
{"ticker":"UNTD","date":"2015-06-10","pret":-0.0243,"close":16.64}
{"ticker":"UNTD","date":"2015-06-11","pret":0.0273,"close":16.94}
{"ticker":"UNTD","date":"2015-06-12","pret":0.01485,"close":16.87}
{"ticker":"UNTD","date":"2015-06-15","pret":-0.02508,"close":16.48}
{"ticker":"UNTD","date":"2015-06-16","pret":-0.00606,"close":15.76}
{"ticker":"UNTD","date":"2015-06-17","pret":-0.03592,"close":15.74}
{"ticker":"UNTD","date":"2015-06-18","pret":-0.01333,"close":15.57}
{"ticker":"UNTD","date":"2015-06-19","pret":-0.0077,"close":15.15}
{"ticker":"UNTD","date":"2015-06-22","pret":-0.00646,"close":15.48}
{"ticker":"UNTD","date":"2015-06-23","pret":0.00582,"close":15.56}
{"ticker":"UNTD","date":"2015-06-24","pret":-0.00323,"close":15.33}
{"ticker":"UNTD","date":"2015-06-25","pret":0.00708,"close":15.79}
{"ticker":"UNTD","date":"2015-06-26","pret":0.01276,"close":15.89}
{"ticker":"UNTD","date":"2015-06-29","pret":-0.0019,"close":15.8}
{"ticker":"UNTD","date":"2015-06-30","pret":0.01512,"close":15.67}
{"ticker":"UNTD","date":"2015-07-01","pret":-0.01767,"close":15.43}
{"ticker":"UNTD","date":"2015-07-02","pret":-0.01346,"close":15.28}
{"ticker":"UNTD","date":"2015-07-06","pret":-0.02218,"close":15.4}
{"ticker":"UNTD","date":"2015-07-07","pret":0.00919,"close":15.24}
{"ticker":"UNTD","date":"2015-07-08","pret":-0.00985,"close":15.02}
{"ticker":"UNTD","date":"2015-07-09","pret":0,"close":15.39}
{"ticker":"UNTD","date":"2015-07-10","pret":0.0267,"close":15.57}
{"ticker":"UNTD","date":"2015-07-13","pret":-0.00257,"close":15.43}
{"ticker":"UNTD","date":"2015-07-14","pret":-0.00452,"close":15.78}
{"ticker":"UNTD","date":"2015-07-15","pret":0.01478,"close":15.48}
{"ticker":"UNTD","date":"2015-07-16","pret":-0.00383,"close":16.16}
{"ticker":"UNTD","date":"2015-07-17","pret":0.03954,"close":16.18}
{"ticker":"UNTD","date":"2015-07-20","pret":-0.01238,"close":15.56}
{"ticker":"UNTD","date":"2015-07-21","pret":-0.03745,"close":16}
{"ticker":"UNTD","date":"2015-07-22","pret":0.0268,"close":15.8}
{"ticker":"UNTD","date":"2015-07-23","pret":0.00314,"close":15.9}
{"ticker":"UNTD","date":"2015-07-24","pret":0.00126,"close":15.32}
{"ticker":"UNTD","date":"2015-07-27","pret":-0.05476,"close":14.96}
{"ticker":"UNTD","date":"2015-07-28","pret":-0.00531,"close":14.65}
{"ticker":"UNTD","date":"2015-07-29","pret":-0.02631,"close":14.16}
{"ticker":"UNTD","date":"2015-07-30","pret":-0.03974,"close":13.99}
{"ticker":"UNTD","date":"2015-07-31","pret":0.00709,"close":13.9}
{"ticker":"UNTD","date":"2015-08-03","pret":-0.02069,"close":13.66}
{"ticker":"UNTD","date":"2015-08-04","pret":-0.01892,"close":13.49}
{"ticker":"UNTD","date":"2015-08-05","pret":-0.00664,"close":12.62}
{"ticker":"UNTD","date":"2015-08-06","pret":-0.06493,"close":11.93}
{"ticker":"UNTD","date":"2015-08-07","pret":-0.06607,"close":12.58}
{"ticker":"UNTD","date":"2015-08-10","pret":0.06449,"close":12.26}
{"ticker":"UNTD","date":"2015-08-11","pret":-0.03377,"close":11.93}
{"ticker":"UNTD","date":"2015-08-12","pret":-0.03749,"close":12.26}
{"ticker":"UNTD","date":"2015-08-13","pret":0.03585,"close":12}
{"ticker":"UNTD","date":"2015-08-14","pret":-0.02152,"close":12.13}
{"ticker":"UNTD","date":"2015-08-17","pret":0.00833,"close":12.23}
{"ticker":"UNTD","date":"2015-08-18","pret":0.01155,"close":11.98}
{"ticker":"UNTD","date":"2015-08-19","pret":-0.03082,"close":11.87}
{"ticker":"UNTD","date":"2015-08-20","pret":-0.00424,"close":11.57}
{"ticker":"UNTD","date":"2015-08-21","pret":-0.03546,"close":11.36}
{"ticker":"UNTD","date":"2015-08-24","pret":-0.0395,"close":11.48}
{"ticker":"UNTD","date":"2015-08-25","pret":0.07835,"close":10.95}
{"ticker":"UNTD","date":"2015-08-26","pret":-0.05214,"close":11.07}
{"ticker":"UNTD","date":"2015-08-27","pret":-0.00806,"close":11.19}
{"ticker":"UNTD","date":"2015-08-28","pret":0.0018,"close":11.27}
{"ticker":"UNTD","date":"2015-08-31","pret":0.00626,"close":10.89}
{"ticker":"UNTD","date":"2015-09-01","pret":-0.0419,"close":10.43}
{"ticker":"UNTD","date":"2015-09-02","pret":-0.01405,"close":10.56}
{"ticker":"UNTD","date":"2015-09-03","pret":-0.00378,"close":10.78}
{"ticker":"UNTD","date":"2015-09-04","pret":0.0113,"close":10.85}
{"ticker":"UNTD","date":"2015-09-08","pret":0.0277,"close":10.94}
{"ticker":"UNTD","date":"2015-09-09","pret":0.00273,"close":10.82}
{"ticker":"UNTD","date":"2015-09-10","pret":-0.01926,"close":10.71}
{"ticker":"UNTD","date":"2015-09-11","pret":-0.0093,"close":10.7}
{"ticker":"UNTD","date":"2015-09-14","pret":0.0028,"close":10.72}
{"ticker":"UNTD","date":"2015-09-15","pret":-0.0028,"close":10.85}
{"ticker":"UNTD","date":"2015-09-16","pret":0.013,"close":11.1}
{"ticker":"UNTD","date":"2015-09-17","pret":0.0273,"close":11.11}
{"ticker":"UNTD","date":"2015-09-18","pret":-0.01629,"close":10.5}
{"ticker":"UNTD","date":"2015-09-21","pret":-0.03246,"close":10.5}
{"ticker":"UNTD","date":"2015-09-22","pret":-0.02288,"close":10.47}
{"ticker":"UNTD","date":"2015-09-23","pret":0.01436,"close":10.48}
{"ticker":"UNTD","date":"2015-09-24","pret":-0.01147,"close":10.74}
{"ticker":"UNTD","date":"2015-09-25","pret":0.03959,"close":10.35}
{"ticker":"UNTD","date":"2015-09-28","pret":-0.04634,"close":10}
{"ticker":"UNTD","date":"2015-09-29","pret":-0.03347,"close":10.14}
{"ticker":"UNTD","date":"2015-09-30","pret":0.02472,"close":10}
{"ticker":"UNTD","date":"2015-10-01","pret":-0.02672,"close":9.94}
{"ticker":"UNTD","date":"2015-10-02","pret":-0.00806,"close":9.89}
{"ticker":"UNTD","date":"2015-10-05","pret":0,"close":11.07}
{"ticker":"UNTD","date":"2015-10-06","pret":0.11542,"close":10.62}
{"ticker":"UNTD","date":"2015-10-07","pret":-0.04232,"close":10.93}
{"ticker":"UNTD","date":"2015-10-08","pret":0.02689,"close":10.79}
{"ticker":"UNTD","date":"2015-10-09","pret":-0.01012,"close":10.93}
{"ticker":"UNTD","date":"2015-10-12","pret":0.00645,"close":11.16}
{"ticker":"UNTD","date":"2015-10-13","pret":0.0209,"close":10.9}
{"ticker":"UNTD","date":"2015-10-14","pret":-0.02274,"close":11}
{"ticker":"UNTD","date":"2015-10-15","pret":0.01461,"close":11.25}
{"ticker":"UNTD","date":"2015-10-16","pret":0.01975,"close":11.23}
{"ticker":"UNTD","date":"2015-10-19","pret":-0.00803,"close":11.43}
{"ticker":"UNTD","date":"2015-10-20","pret":0.02215,"close":11.58}
{"ticker":"UNTD","date":"2015-10-21","pret":0.01565,"close":11.33}
{"ticker":"UNTD","date":"2015-10-22","pret":-0.01916,"close":11.69}
{"ticker":"UNTD","date":"2015-10-23","pret":0.03966,"close":11.77}
{"ticker":"UNTD","date":"2015-10-26","pret":-0.00424,"close":11.65}
{"ticker":"UNTD","date":"2015-10-27","pret":-0.01626,"close":11.51}
{"ticker":"UNTD","date":"2015-10-28","pret":-0.00693,"close":12.09}
{"ticker":"UNTD","date":"2015-10-29","pret":0.04502,"close":11.66}
{"ticker":"UNTD","date":"2015-10-30","pret":-0.03723,"close":11.68}
{"ticker":"UNTD","date":"2015-11-02","pret":0.00516,"close":11.48}
{"ticker":"UNTD","date":"2015-11-03","pret":-0.03048,"close":11.51}
{"ticker":"UNTD","date":"2015-11-04","pret":-0.06013,"close":10.27}
{"ticker":"UNTD","date":"2015-11-05","pret":-0.03633,"close":10.72}
{"ticker":"UNTD","date":"2015-11-06","pret":0.03821,"close":10.54}
{"ticker":"UNTD","date":"2015-11-09","pret":-0.01226,"close":10.39}
{"ticker":"UNTD","date":"2015-11-10","pret":-0.02109,"close":10.5}
{"ticker":"UNTD","date":"2015-11-11","pret":0.01348,"close":10.3}
{"ticker":"UNTD","date":"2015-11-12","pret":-0.01833,"close":10.29}
{"ticker":"UNTD","date":"2015-11-13","pret":-0.00195,"close":10.32}
{"ticker":"UNTD","date":"2015-11-16","pret":0.00487,"close":12.01}
{"ticker":"UNTD","date":"2015-11-17","pret":0.14103,"close":11.67}
{"ticker":"UNTD","date":"2015-11-18","pret":-0.0213,"close":11.63}
{"ticker":"UNTD","date":"2015-11-19","pret":0.00943,"close":11.67}
{"ticker":"UNTD","date":"2015-11-20","pret":-0.00428,"close":11.52}
{"ticker":"UNTD","date":"2015-11-23","pret":-0.0199,"close":11.21}
{"ticker":"UNTD","date":"2015-11-24","pret":-0.03288,"close":11.02}
{"ticker":"UNTD","date":"2015-11-25","pret":0.01702,"close":11.32}
{"ticker":"UNTD","date":"2015-11-26"}
{"ticker":"UNTD","date":"2015-11-27","pret":0.01323,"close":11.41}
{"ticker":"UNTD","date":"2015-11-30","pret":0.0035,"close":11.5}
{"ticker":"UNTD","date":"2015-12-01","pret":0.00262,"close":11.62}
{"ticker":"UNTD","date":"2015-12-02","pret":0.01212,"close":11.57}
{"ticker":"UNTD","date":"2015-12-03","pret":-0.00778,"close":11.38}
{"ticker":"UNTD","date":"2015-12-04","pret":-0.0131,"close":11.75}
{"ticker":"UNTD","date":"2015-12-07","pret":0.02773,"close":11.56}
{"ticker":"UNTD","date":"2015-12-08","pret":-0.02598,"close":11.57}
{"ticker":"UNTD","date":"2015-12-09","pret":0.01653,"close":11.51}
{"ticker":"UNTD","date":"2015-12-10","pret":-0.01215,"close":11.37}
{"ticker":"UNTD","date":"2015-12-11","pret":-0.02565,"close":11.36}
{"ticker":"UNTD","date":"2015-12-14","pret":0.01335,"close":11.32}
{"ticker":"UNTD","date":"2015-12-15","pret":0.0088,"close":11.52}
{"ticker":"UNTD","date":"2015-12-16","pret":0.01479,"close":11.68}
{"ticker":"UNTD","date":"2015-12-17"}
{"ticker":"UNTD","date":"2015-12-18","pret":-0.01304,"close":11.63}
{"ticker":"UNTD","date":"2015-12-21","pret":0.02078,"close":11.66}
{"ticker":"UNTD","date":"2015-12-22","pret":0,"close":11.62}
{"ticker":"UNTD","date":"2015-12-23","pret":-0.00343,"close":11.46}
{"ticker":"UNTD","date":"2015-12-24","pret":-0.0069,"close":11.54}
{"ticker":"UNTD","date":"2015-12-28","pret":-0.00521,"close":11.97}
{"ticker":"UNTD","date":"2015-12-29","pret":0.04176,"close":11.9}
{"ticker":"UNTD","date":"2015-12-30","pret":-0.01429,"close":11.77}
{"ticker":"UNTD","date":"2015-12-31","pret":-0.00254,"close":11.79}
{"ticker":"UNTD","date":"2016-01-04","pret":-0.01972,"close":11.49}
{"ticker":"UNTD","date":"2016-01-05","pret":-0.00695,"close":11.34}
{"ticker":"UPL","date":"2015-01-02","pret":0.00999,"close":13.16}
{"ticker":"UPL","date":"2015-01-05","pret":-0.00383,"close":12.59}
{"ticker":"UPL","date":"2015-01-06","pret":-0.04073,"close":12.31}
{"ticker":"UPL","date":"2015-01-07","pret":-0.004,"close":11.69}
{"ticker":"UPL","date":"2015-01-08","pret":-0.05527,"close":12.02}
{"ticker":"UPL","date":"2015-01-09","pret":0.01849,"close":11.81}
{"ticker":"UPL","date":"2015-01-12","pret":-0.02615,"close":11.87}
{"ticker":"UPL","date":"2015-01-13","pret":0.00341,"close":12.38}
{"ticker":"UPL","date":"2015-01-14","pret":0.04984,"close":12.75}
{"ticker":"UPL","date":"2015-01-15","pret":0.06737,"close":13.31}
{"ticker":"UPL","date":"2015-01-16","pret":0.01205,"close":14.18}
{"ticker":"UPL","date":"2015-01-20","pret":0.05745,"close":13.57}
{"ticker":"UPL","date":"2015-01-21","pret":-0.02432,"close":14.41}
{"ticker":"UPL","date":"2015-01-22","pret":0.04392,"close":13.92}
{"ticker":"UPL","date":"2015-01-23","pret":-0.02954,"close":13.58}
{"ticker":"UPL","date":"2015-01-26","pret":-0.02238,"close":13.51}
{"ticker":"UPL","date":"2015-01-27","pret":0.00364,"close":13.65}
{"ticker":"UPL","date":"2015-01-28","pret":-0.04007,"close":12.35}
{"ticker":"UPL","date":"2015-01-29","pret":-0.05524,"close":12.05}
{"ticker":"UPL","date":"2015-01-30","pret":-0.03916,"close":12.75}
{"ticker":"UPL","date":"2015-02-02","pret":0.0753,"close":13.23}
{"ticker":"UPL","date":"2015-02-03","pret":0.03711,"close":13.31}
{"ticker":"UPL","date":"2015-02-04","pret":-0.00821,"close":13.74}
{"ticker":"UPL","date":"2015-02-05","pret":0.03752,"close":14.96}
{"ticker":"UPL","date":"2015-02-06","pret":0.07976,"close":15.14}
{"ticker":"UPL","date":"2015-02-09","pret":0.01653,"close":14.83}
{"ticker":"UPL","date":"2015-02-10","pret":-0.02995,"close":14.16}
{"ticker":"UPL","date":"2015-02-11","pret":-0.05272,"close":13.87}
{"ticker":"UPL","date":"2015-02-12","pret":0.0071,"close":14.83}
{"ticker":"UPL","date":"2015-02-13","pret":0.09183,"close":15.67}
{"ticker":"UPL","date":"2015-02-17","pret":0.00129,"close":15.39}
{"ticker":"UPL","date":"2015-02-18","pret":-0.02215,"close":14.88}
{"ticker":"UPL","date":"2015-02-19","pret":0.00787,"close":16.61}
{"ticker":"UPL","date":"2015-02-20","pret":0.08155,"close":16.21}
{"ticker":"UPL","date":"2015-02-23","pret":-0.03869,"close":15.72}
{"ticker":"UPL","date":"2015-02-24","pret":-0.00314,"close":17.12}
{"ticker":"UPL","date":"2015-02-25","pret":0.08313,"close":16.75}
{"ticker":"UPL","date":"2015-02-26","pret":-0.04977,"close":16.22}
{"ticker":"UPL","date":"2015-02-27","pret":-0.0067,"close":16.27}
{"ticker":"UPL","date":"2015-03-02","pret":0.01276,"close":16.09}
{"ticker":"UPL","date":"2015-03-03","pret":-0.01154,"close":16.59}
{"ticker":"UPL","date":"2015-03-04","pret":0.02235,"close":16.75}
{"ticker":"UPL","date":"2015-03-05","pret":-0.00479,"close":15.94}
{"ticker":"UPL","date":"2015-03-06","pret":-0.05617,"close":16.22}
{"ticker":"UPL","date":"2015-03-09","pret":0.00885,"close":14.68}
{"ticker":"UPL","date":"2015-03-10","pret":-0.09846,"close":14.36}
{"ticker":"UPL","date":"2015-03-11","pret":-0.01751,"close":15.55}
{"ticker":"UPL","date":"2015-03-12","pret":0.10076,"close":15.19}
{"ticker":"UPL","date":"2015-03-13","pret":-0.03181,"close":15.14}
{"ticker":"UPL","date":"2015-03-16","pret":-0.01061,"close":15.18}
{"ticker":"UPL","date":"2015-03-17","pret":0.02306,"close":15.85}
{"ticker":"UPL","date":"2015-03-18","pret":0.02063,"close":16.3}
{"ticker":"UPL","date":"2015-03-19","pret":0.00636,"close":15.08}
{"ticker":"UPL","date":"2015-03-20","pret":-0.02699,"close":14.98}
{"ticker":"UPL","date":"2015-03-23","pret":-0.03446,"close":14.61}
{"ticker":"UPL","date":"2015-03-24","pret":-0.00812,"close":14.99}
{"ticker":"UPL","date":"2015-03-25","pret":0.01886,"close":15.27}
{"ticker":"UPL","date":"2015-03-26","pret":0.03346,"close":14.84}
{"ticker":"UPL","date":"2015-03-27","pret":-0.0564,"close":14.72}
{"ticker":"UPL","date":"2015-03-30","pret":0.00951,"close":15.29}
{"ticker":"UPL","date":"2015-03-31","pret":0.0141,"close":15.63}
{"ticker":"UPL","date":"2015-04-01","pret":0.04114,"close":15.88}
{"ticker":"UPL","date":"2015-04-02","pret":0.01082,"close":15.95}
{"ticker":"UPL","date":"2015-04-06","pret":0.0107,"close":16.01}
{"ticker":"UPL","date":"2015-04-07","pret":0.00313,"close":16.38}
{"ticker":"UPL","date":"2015-04-08","pret":0.02405,"close":15.3}
{"ticker":"UPL","date":"2015-04-09","pret":-0.06287,"close":15.91}
{"ticker":"UPL","date":"2015-04-10","pret":0.03256,"close":15.67}
{"ticker":"UPL","date":"2015-04-13","pret":-0.00883,"close":15.99}
{"ticker":"UPL","date":"2015-04-14","pret":0.0207,"close":16.42}
{"ticker":"UPL","date":"2015-04-15","pret":0.02755,"close":16.72}
{"ticker":"UPL","date":"2015-04-16","pret":0.00962,"close":16.5}
{"ticker":"UPL","date":"2015-04-17","pret":-0.0236,"close":16.28}
{"ticker":"UPL","date":"2015-04-20","pret":-0.01481,"close":15.73}
{"ticker":"UPL","date":"2015-04-21","pret":-0.01692,"close":15.39}
{"ticker":"UPL","date":"2015-04-22","pret":-0.02691,"close":15.23}
{"ticker":"UPL","date":"2015-04-23","pret":-0.00979,"close":15.5}
{"ticker":"UPL","date":"2015-04-24","pret":0.01303,"close":15.55}
{"ticker":"UPL","date":"2015-04-27","pret":0.01222,"close":15.53}
{"ticker":"UPL","date":"2015-04-28","pret":-0.00513,"close":16.14}
{"ticker":"UPL","date":"2015-04-29","pret":0.03969,"close":16.34}
{"ticker":"UPL","date":"2015-04-30","pret":0.0238,"close":17.03}
{"ticker":"UPL","date":"2015-05-01","pret":0.0614,"close":17.77}
{"ticker":"UPL","date":"2015-05-04","pret":0.00847,"close":17.44}
{"ticker":"UPL","date":"2015-05-05","pret":-0.00451,"close":17.21}
{"ticker":"UPL","date":"2015-05-06","pret":-0.01824,"close":17.11}
{"ticker":"UPL","date":"2015-05-07","pret":-0.01917,"close":16.05}
{"ticker":"UPL","date":"2015-05-08","pret":-0.04867,"close":16.76}
{"ticker":"UPL","date":"2015-05-11","pret":0.0345,"close":16.05}
{"ticker":"UPL","date":"2015-05-12","pret":-0.04005,"close":16.55}
{"ticker":"UPL","date":"2015-05-13","pret":0.02507,"close":16.24}
{"ticker":"UPL","date":"2015-05-14","pret":-0.01399,"close":16.33}
{"ticker":"UPL","date":"2015-05-15","pret":-0.00985,"close":16.33}
{"ticker":"UPL","date":"2015-05-18","pret":0.01046,"close":15.86}
{"ticker":"UPL","date":"2015-05-19","pret":-0.03868,"close":14.85}
{"ticker":"UPL","date":"2015-05-20","pret":-0.05559,"close":14.35}
{"ticker":"UPL","date":"2015-05-21","pret":-0.02727,"close":14.91}
{"ticker":"UPL","date":"2015-05-22","pret":0.00689,"close":14.63}
{"ticker":"UPL","date":"2015-05-26","pret":-0.01243,"close":14.32}
{"ticker":"UPL","date":"2015-05-27","pret":-0.00908,"close":14.31}
{"ticker":"UPL","date":"2015-05-28","pret":-0.00351,"close":14.08}
{"ticker":"UPL","date":"2015-05-29","pret":-0.0099,"close":13.91}
{"ticker":"UPL","date":"2015-06-01","pret":-0.01216,"close":13.99}
{"ticker":"UPL","date":"2015-06-02","pret":0.00574,"close":14.13}
{"ticker":"UPL","date":"2015-06-03","pret":0.00143,"close":14.35}
{"ticker":"UPL","date":"2015-06-04","pret":0.0163,"close":14.64}
{"ticker":"UPL","date":"2015-06-05","pret":0.0188,"close":14.21}
{"ticker":"UPL","date":"2015-06-08","pret":-0.01599,"close":14.16}
{"ticker":"UPL","date":"2015-06-09","pret":0.00559,"close":14.19}
{"ticker":"UPL","date":"2015-06-10","pret":0.00487,"close":14.36}
{"ticker":"UPL","date":"2015-06-11","pret":-0.00417,"close":14.24}
{"ticker":"UPL","date":"2015-06-12","pret":-0.01402,"close":14.25}
{"ticker":"UPL","date":"2015-06-15","pret":0.00212,"close":14.33}
{"ticker":"UPL","date":"2015-06-16","pret":0.00702,"close":14.48}
{"ticker":"UPL","date":"2015-06-17","pret":0.02283,"close":14.39}
{"ticker":"UPL","date":"2015-06-18","pret":-0.01377,"close":14.33}
{"ticker":"UPL","date":"2015-06-19","pret":-0.00836,"close":13.89}
{"ticker":"UPL","date":"2015-06-22","pret":-0.02693,"close":13.84}
{"ticker":"UPL","date":"2015-06-23","pret":-0.00576,"close":13.86}
{"ticker":"UPL","date":"2015-06-24","pret":0.00072,"close":13.63}
{"ticker":"UPL","date":"2015-06-25","pret":-0.01162,"close":13.01}
{"ticker":"UPL","date":"2015-06-26","pret":-0.05557,"close":13.18}
{"ticker":"UPL","date":"2015-06-29","pret":0.00922,"close":12.53}
{"ticker":"UPL","date":"2015-06-30","pret":-0.01931,"close":12.52}
{"ticker":"UPL","date":"2015-07-01","pret":-0.02129,"close":11.61}
{"ticker":"UPL","date":"2015-07-02","pret":-0.06502,"close":11.48}
{"ticker":"UPL","date":"2015-07-06","pret":-0.04522,"close":11.11}
{"ticker":"UPL","date":"2015-07-07","pret":-0.01614,"close":11.52}
{"ticker":"UPL","date":"2015-07-08","pret":0.02852,"close":11.05}
{"ticker":"UPL","date":"2015-07-09","pret":-0.00529,"close":11}
{"ticker":"UPL","date":"2015-07-10","pret":-0.02686,"close":10.44}
{"ticker":"UPL","date":"2015-07-13","pret":-0.0512,"close":10.44}
{"ticker":"UPL","date":"2015-07-14","pret":-0.01056,"close":10.89}
{"ticker":"UPL","date":"2015-07-15","pret":0.04159,"close":10.49}
{"ticker":"UPL","date":"2015-07-16","pret":-0.02247,"close":10.23}
{"ticker":"UPL","date":"2015-07-17","pret":-0.03371,"close":9.72}
{"ticker":"UPL","date":"2015-07-20","pret":-0.04918,"close":8.96}
{"ticker":"UPL","date":"2015-07-21","pret":-0.06043,"close":9.38}
{"ticker":"UPL","date":"2015-07-22","pret":0.00654,"close":8.93}
{"ticker":"UPL","date":"2015-07-23","pret":-0.02306,"close":8.56}
{"ticker":"UPL","date":"2015-07-24","pret":-0.05598,"close":7.91}
{"ticker":"UPL","date":"2015-07-27","pret":-0.08712,"close":7.73}
{"ticker":"UPL","date":"2015-07-28","pret":-0.00514,"close":7.89}
{"ticker":"UPL","date":"2015-07-29","pret":0.01153,"close":8.02}
{"ticker":"UPL","date":"2015-07-30","pret":0.01893,"close":7.62}
{"ticker":"UPL","date":"2015-07-31","pret":-0.06587,"close":7.78}
{"ticker":"UPL","date":"2015-08-03","pret":0.02114,"close":6.99}
{"ticker":"UPL","date":"2015-08-04","pret":-0.07884,"close":6.78}
{"ticker":"UPL","date":"2015-08-05","pret":-0.02724,"close":6.45}
{"ticker":"UPL","date":"2015-08-06","pret":-0.06454,"close":7.04}
{"ticker":"UPL","date":"2015-08-07","pret":0.0761,"close":6.66}
{"ticker":"UPL","date":"2015-08-10","pret":-0.03064,"close":7.32}
{"ticker":"UPL","date":"2015-08-11","pret":0.04207,"close":7.33}
{"ticker":"UPL","date":"2015-08-12","pret":0.04309,"close":7.75}
{"ticker":"UPL","date":"2015-08-13","pret":0.02552,"close":7.5}
{"ticker":"UPL","date":"2015-08-14","pret":-0.00799,"close":7.36}
{"ticker":"UPL","date":"2015-08-17","pret":-0.02436,"close":7.03}
{"ticker":"UPL","date":"2015-08-18","pret":-0.04054,"close":7.13}
{"ticker":"UPL","date":"2015-08-19","pret":0.00569,"close":7.05}
{"ticker":"UPL","date":"2015-08-20","pret":-0.00426,"close":6.73}
{"ticker":"UPL","date":"2015-08-21","pret":-0.04219,"close":6.63}
{"ticker":"UPL","date":"2015-08-24","pret":-0.06603,"close":6.61}
{"ticker":"UPL","date":"2015-08-25","pret":0.10821,"close":6.63}
{"ticker":"UPL","date":"2015-08-26","pret":-0.03037,"close":6.88}
{"ticker":"UPL","date":"2015-08-27","pret":0.05569,"close":7.94}
{"ticker":"UPL","date":"2015-08-28","pret":0.09783,"close":8.36}
{"ticker":"UPL","date":"2015-08-31","pret":0.02733,"close":8.52}
{"ticker":"UPL","date":"2015-09-01","pret":0.01218,"close":8.16}
{"ticker":"UPL","date":"2015-09-02","pret":0.00362,"close":7.84}
{"ticker":"UPL","date":"2015-09-03","pret":-0.06865,"close":7.77}
{"ticker":"UPL","date":"2015-09-04","pret":-0.02089,"close":7.33}
{"ticker":"UPL","date":"2015-09-08","pret":-0.01999,"close":7.13}
{"ticker":"UPL","date":"2015-09-09","pret":-0.04543,"close":6.66}
{"ticker":"UPL","date":"2015-09-10","pret":-0.06098,"close":6.7}
{"ticker":"UPL","date":"2015-09-11","pret":-0.01508,"close":6.47}
{"ticker":"UPL","date":"2015-09-14","pret":-0.01531,"close":6.48}
{"ticker":"UPL","date":"2015-09-15","pret":-0.00619,"close":6.82}
{"ticker":"UPL","date":"2015-09-16","pret":0.06609,"close":7.24}
{"ticker":"UPL","date":"2015-09-17","pret":0.04546,"close":7.16}
{"ticker":"UPL","date":"2015-09-18","pret":-0.02532,"close":7.02}
{"ticker":"UPL","date":"2015-09-21","pret":0.00568,"close":6.67}
{"ticker":"UPL","date":"2015-09-22","pret":-0.07498,"close":6.24}
{"ticker":"UPL","date":"2015-09-23","pret":-0.04369,"close":6.07}
{"ticker":"UPL","date":"2015-09-24","pret":-0.04069,"close":6.09}
{"ticker":"UPL","date":"2015-09-25","pret":0.02623,"close":6.15}
{"ticker":"UPL","date":"2015-09-28","pret":-0.00487,"close":5.99}
{"ticker":"UPL","date":"2015-09-29","pret":-0.01805,"close":6.3}
{"ticker":"UPL","date":"2015-09-30","pret":0.05005,"close":6.39}
{"ticker":"UPL","date":"2015-10-01","pret":0.01718,"close":6.01}
{"ticker":"UPL","date":"2015-10-02","pret":-0.07888,"close":6.26}
{"ticker":"UPL","date":"2015-10-05","pret":0.04743,"close":6.84}
{"ticker":"UPL","date":"2015-10-06","pret":0.09007,"close":7.23}
{"ticker":"UPL","date":"2015-10-07","pret":0.07588,"close":7.44}
{"ticker":"UPL","date":"2015-10-08","pret":-0.00135,"close":7.62}
{"ticker":"UPL","date":"2015-10-09","pret":0.05663,"close":7.33}
{"ticker":"UPL","date":"2015-10-12","pret":-0.06343,"close":6.73}
{"ticker":"UPL","date":"2015-10-13","pret":-0.10946,"close":6.47}
{"ticker":"UPL","date":"2015-10-14","pret":-0.00305,"close":6.76}
{"ticker":"UPL","date":"2015-10-15","pret":0.02711,"close":7}
{"ticker":"UPL","date":"2015-10-16","pret":0.04503,"close":6.99}
{"ticker":"UPL","date":"2015-10-19","pret":-0.00856,"close":6.99}
{"ticker":"UPL","date":"2015-10-20","pret":0.00286,"close":7.5}
{"ticker":"UPL","date":"2015-10-21","pret":0.05286,"close":6.71}
{"ticker":"UPL","date":"2015-10-22","pret":-0.08923,"close":6.29}
{"ticker":"UPL","date":"2015-10-23","pret":-0.07536,"close":6.04}
{"ticker":"UPL","date":"2015-10-26","pret":-0.03743,"close":5.53}
{"ticker":"UPL","date":"2015-10-27","pret":-0.1234,"close":5.12}
{"ticker":"UPL","date":"2015-10-28","pret":-0.0402,"close":4.9}
{"ticker":"UPL","date":"2015-10-29","pret":0.02126,"close":4.97}
{"ticker":"UPL","date":"2015-10-30","pret":-0.04497,"close":5.48}
{"ticker":"UPL","date":"2015-11-02","pret":0.07881,"close":5.53}
{"ticker":"UPL","date":"2015-11-03","pret":0.02374,"close":5.35}
{"ticker":"UPL","date":"2015-11-04","pret":-0.02931,"close":5.26}
{"ticker":"UPL","date":"2015-11-05","pret":-0.03019,"close":5.31}
{"ticker":"UPL","date":"2015-11-06","pret":-0.00576,"close":5.31}
{"ticker":"UPL","date":"2015-11-09","pret":0.01719,"close":5.41}
{"ticker":"UPL","date":"2015-11-10","pret":0.02432,"close":5.17}
{"ticker":"UPL","date":"2015-11-11","pret":-0.04538,"close":4.8}
{"ticker":"UPL","date":"2015-11-12","pret":-0.08684,"close":4.43}
{"ticker":"UPL","date":"2015-11-13","pret":-0.07216,"close":4.71}
{"ticker":"UPL","date":"2015-11-16","pret":0.07637,"close":5.06}
{"ticker":"UPL","date":"2015-11-17","pret":0.04116,"close":4.98}
{"ticker":"UPL","date":"2015-11-18","pret":0.01202,"close":4.91}
{"ticker":"UPL","date":"2015-11-19","pret":-0.03858,"close":4.43}
{"ticker":"UPL","date":"2015-11-20","pret":-0.08194,"close":4.22}
{"ticker":"UPL","date":"2015-11-23","pret":-0.05782,"close":4.09}
{"ticker":"UPL","date":"2015-11-24","pret":0,"close":4.15}
{"ticker":"UPL","date":"2015-11-25","pret":-0.01923,"close":4.25}
{"ticker":"UPL","date":"2015-11-26"}
{"ticker":"UPL","date":"2015-11-27","pret":0,"close":4.01}
{"ticker":"UPL","date":"2015-11-30","pret":-0.01467,"close":4.01}
{"ticker":"UPL","date":"2015-12-01","pret":-0.01489,"close":3.94}
{"ticker":"UPL","date":"2015-12-02","pret":-0.02788,"close":3.59}
{"ticker":"UPL","date":"2015-12-03","pret":-0.07194,"close":3.75}
{"ticker":"UPL","date":"2015-12-04","pret":0.01915,"close":3.39}
{"ticker":"UPL","date":"2015-12-07","pret":-0.18395,"close":2.98}
{"ticker":"UPL","date":"2015-12-08","pret":-0.07436,"close":3.01}
{"ticker":"UPL","date":"2015-12-09","pret":0.02083,"close":3.1}
{"ticker":"UPL","date":"2015-12-10","pret":0.04041,"close":3.17}
{"ticker":"UPL","date":"2015-12-11","pret":0.0033,"close":2.74}
{"ticker":"UPL","date":"2015-12-14","pret":-0.10026,"close":2.16}
{"ticker":"UPL","date":"2015-12-15","pret":-0.23687,"close":1.93}
{"ticker":"UPL","date":"2015-12-16","pret":-0.07163,"close":2.03}
{"ticker":"UPL","date":"2015-12-17"}
{"ticker":"UPL","date":"2015-12-18","pret":-0.00496,"close":2.39}
{"ticker":"UPL","date":"2015-12-21","pret":0.15628,"close":2.48}
{"ticker":"UPL","date":"2015-12-22","pret":0.04575,"close":2.41}
{"ticker":"UPL","date":"2015-12-23","pret":0.0081,"close":2.58}
{"ticker":"UPL","date":"2015-12-24","pret":0.05492,"close":2.69}
{"ticker":"UPL","date":"2015-12-28","pret":0.01515,"close":2.48}
{"ticker":"UPL","date":"2015-12-29","pret":-0.00755,"close":2.59}
{"ticker":"UPL","date":"2015-12-30","pret":-0.0585,"close":2.44}
{"ticker":"UPL","date":"2015-12-31","pret":-0.0162,"close":2.5}
{"ticker":"UPL","date":"2016-01-04","pret":-0.04167,"close":2.53}
{"ticker":"UPL","date":"2016-01-05","pret":0.0738,"close":2.56}
{"ticker":"UPS","date":"2015-01-02","pret":-0.01055,"close":110.38}
{"ticker":"UPS","date":"2015-01-05","pret":-0.01157,"close":108.17}
{"ticker":"UPS","date":"2015-01-06","pret":-0.01678,"close":107.46}
{"ticker":"UPS","date":"2015-01-07","pret":0.00092,"close":108.46}
{"ticker":"UPS","date":"2015-01-08","pret":0.00947,"close":110.41}
{"ticker":"UPS","date":"2015-01-09","pret":0.01038,"close":109.6}
{"ticker":"UPS","date":"2015-01-12","pret":-0.00463,"close":109.64}
{"ticker":"UPS","date":"2015-01-13","pret":0.00517,"close":110.11}
{"ticker":"UPS","date":"2015-01-14","pret":-0.01339,"close":109.37}
{"ticker":"UPS","date":"2015-01-15","pret":0.00758,"close":109.29}
{"ticker":"UPS","date":"2015-01-16","pret":-0.00502,"close":110.3}
{"ticker":"UPS","date":"2015-01-20","pret":0.01426,"close":111.31}
{"ticker":"UPS","date":"2015-01-21","pret":0.00225,"close":111.68}
{"ticker":"UPS","date":"2015-01-22","pret":0.01199,"close":114.25}
{"ticker":"UPS","date":"2015-01-23","pret":-0.0811,"close":102.93}
{"ticker":"UPS","date":"2015-01-26","pret":-0.01948,"close":102.35}
{"ticker":"UPS","date":"2015-01-27","pret":-0.01127,"close":100.85}
{"ticker":"UPS","date":"2015-01-28","pret":0.00595,"close":99.3}
{"ticker":"UPS","date":"2015-01-29","pret":-0.01896,"close":100.42}
{"ticker":"UPS","date":"2015-01-30","pret":0.00282,"close":98.84}
{"ticker":"UPS","date":"2015-02-02","pret":-0.00544,"close":100.13}
{"ticker":"UPS","date":"2015-02-03","pret":0.01891,"close":100.57}
{"ticker":"UPS","date":"2015-02-04","pret":-0.00816,"close":100.53}
{"ticker":"UPS","date":"2015-02-05","pret":0.00915,"close":101.46}
{"ticker":"UPS","date":"2015-02-06","pret":0.00138,"close":100.67}
{"ticker":"UPS","date":"2015-02-09","pret":-0.00804,"close":100.46}
{"ticker":"UPS","date":"2015-02-10","pret":0.00517,"close":101.08}
{"ticker":"UPS","date":"2015-02-11","pret":0.00258,"close":100.91}
{"ticker":"UPS","date":"2015-02-12","pret":-0.00228,"close":101.41}
{"ticker":"UPS","date":"2015-02-13","pret":0.00297,"close":101.79}
{"ticker":"UPS","date":"2015-02-17","pret":0.00719,"close":102.51}
{"ticker":"UPS","date":"2015-02-18","pret":0.00821,"close":102.62}
{"ticker":"UPS","date":"2015-02-19","pret":-0.00664,"close":101.7}
{"ticker":"UPS","date":"2015-02-20","pret":-0.0056,"close":101.96}
{"ticker":"UPS","date":"2015-02-23","pret":0.0059,"close":101.77}
{"ticker":"UPS","date":"2015-02-24","pret":-0.00334,"close":102.32}
{"ticker":"UPS","date":"2015-02-25","pret":0.00686,"close":101.96}
{"ticker":"UPS","date":"2015-02-26","pret":-0.00754,"close":101.86}
{"ticker":"UPS","date":"2015-02-27","pret":0.00128,"close":101.73}
{"ticker":"UPS","date":"2015-03-02","pret":-0.00138,"close":101.93}
{"ticker":"UPS","date":"2015-03-03","pret":-0.00286,"close":101.5}
{"ticker":"UPS","date":"2015-03-04","pret":-0.00376,"close":100.42}
{"ticker":"UPS","date":"2015-03-05","pret":-0.00327,"close":100.72}
{"ticker":"UPS","date":"2015-03-06","pret":-0.00288,"close":100.62}
{"ticker":"UPS","date":"2015-03-09","pret":0.00398,"close":100.55}
{"ticker":"UPS","date":"2015-03-10","pret":-0.00777,"close":99.47}
{"ticker":"UPS","date":"2015-03-11","pret":-0.00491,"close":98.72}
{"ticker":"UPS","date":"2015-03-12","pret":-0.00252,"close":99.67}
{"ticker":"UPS","date":"2015-03-13","pret":0.00201,"close":98.53}
{"ticker":"UPS","date":"2015-03-16","pret":-0.00757,"close":100.26}
{"ticker":"UPS","date":"2015-03-17","pret":0.01068,"close":99.6}
{"ticker":"UPS","date":"2015-03-18","pret":-0.00866,"close":100.26}
{"ticker":"UPS","date":"2015-03-19","pret":0.01186,"close":99.91}
{"ticker":"UPS","date":"2015-03-20","pret":0.002,"close":100.25}
{"ticker":"UPS","date":"2015-03-23","pret":-0.0012,"close":99.88}
{"ticker":"UPS","date":"2015-03-24","pret":-0.0043,"close":99.26}
{"ticker":"UPS","date":"2015-03-25","pret":-0.00392,"close":97.46}
{"ticker":"UPS","date":"2015-03-26","pret":-0.02219,"close":96.64}
{"ticker":"UPS","date":"2015-03-27","pret":-0.00443,"close":96.59}
{"ticker":"UPS","date":"2015-03-30","pret":0.00351,"close":97.27}
{"ticker":"UPS","date":"2015-03-31","pret":0.0001,"close":96.94}
{"ticker":"UPS","date":"2015-04-01","pret":-0.0062,"close":96.54}
{"ticker":"UPS","date":"2015-04-02","pret":0.00527,"close":96.47}
{"ticker":"UPS","date":"2015-04-06","pret":-0.01036,"close":96.84}
{"ticker":"UPS","date":"2015-04-07","pret":0.01345,"close":96.68}
{"ticker":"UPS","date":"2015-04-08","pret":-0.0067,"close":96.67}
{"ticker":"UPS","date":"2015-04-09","pret":-0.00238,"close":96.7}
{"ticker":"UPS","date":"2015-04-10","pret":0.00393,"close":96.79}
{"ticker":"UPS","date":"2015-04-13","pret":-0.00331,"close":96.15}
{"ticker":"UPS","date":"2015-04-14","pret":-0.00395,"close":96.55}
{"ticker":"UPS","date":"2015-04-15","pret":0.00581,"close":96.62}
{"ticker":"UPS","date":"2015-04-16","pret":-0.00384,"close":96.14}
{"ticker":"UPS","date":"2015-04-17","pret":-0.00813,"close":95.38}
{"ticker":"UPS","date":"2015-04-20","pret":0.00314,"close":97.46}
{"ticker":"UPS","date":"2015-04-21","pret":0.01882,"close":97.61}
{"ticker":"UPS","date":"2015-04-22","pret":-0.0002,"close":98.14}
{"ticker":"UPS","date":"2015-04-23","pret":-0.00051,"close":98.22}
{"ticker":"UPS","date":"2015-04-24","pret":0.00949,"close":98.1}
{"ticker":"UPS","date":"2015-04-27","pret":-0.00458,"close":97.43}
{"ticker":"UPS","date":"2015-04-28","pret":0.01176,"close":100.77}
{"ticker":"UPS","date":"2015-04-29","pret":0.02203,"close":101.25}
{"ticker":"UPS","date":"2015-04-30","pret":-0.00464,"close":100.53}
{"ticker":"UPS","date":"2015-05-01","pret":0.0001,"close":101.38}
{"ticker":"UPS","date":"2015-05-04","pret":0.00366,"close":101.43}
{"ticker":"UPS","date":"2015-05-05","pret":-0.00306,"close":100.11}
{"ticker":"UPS","date":"2015-05-06","pret":-0.00606,"close":99.22}
{"ticker":"UPS","date":"2015-05-07","pret":-0.01102,"close":99.64}
{"ticker":"UPS","date":"2015-05-08","pret":0.01122,"close":100.36}
{"ticker":"UPS","date":"2015-05-11","pret":-0.0006,"close":100.53}
{"ticker":"UPS","date":"2015-05-12","pret":-0.0013,"close":99.97}
{"ticker":"UPS","date":"2015-05-13","pret":-0.006,"close":99.43}
{"ticker":"UPS","date":"2015-05-14","pret":-0.00221,"close":100.67}
{"ticker":"UPS","date":"2015-05-15","pret":0.02601,"close":102.13}
{"ticker":"UPS","date":"2015-05-18","pret":-0.00275,"close":101.91}
{"ticker":"UPS","date":"2015-05-19","pret":0.00392,"close":102.08}
{"ticker":"UPS","date":"2015-05-20","pret":0.00049,"close":101.96}
{"ticker":"UPS","date":"2015-05-21","pret":-0.00274,"close":102.05}
{"ticker":"UPS","date":"2015-05-22","pret":0.00343,"close":101.43}
{"ticker":"UPS","date":"2015-05-26","pret":-0.00854,"close":100.52}
{"ticker":"UPS","date":"2015-05-27","pret":-0.00872,"close":100.92}
{"ticker":"UPS","date":"2015-05-28","pret":0.0008,"close":99.87}
{"ticker":"UPS","date":"2015-05-29","pret":-0.00848,"close":99.22}
{"ticker":"UPS","date":"2015-06-01","pret":0.0002,"close":99.48}
{"ticker":"UPS","date":"2015-06-02","pret":-0.00835,"close":99.43}
{"ticker":"UPS","date":"2015-06-03","pret":0.00916,"close":100.6}
{"ticker":"UPS","date":"2015-06-04","pret":0.002,"close":100.1}
{"ticker":"UPS","date":"2015-06-05","pret":0.001,"close":100.51}
{"ticker":"UPS","date":"2015-06-08","pret":0.00369,"close":99.27}
{"ticker":"UPS","date":"2015-06-09","pret":-0.01362,"close":99.62}
{"ticker":"UPS","date":"2015-06-10","pret":0.00784,"close":100.46}
{"ticker":"UPS","date":"2015-06-11","pret":0.00867,"close":101}
{"ticker":"UPS","date":"2015-06-12","pret":-0.00318,"close":100.06}
{"ticker":"UPS","date":"2015-06-15","pret":-0.0087,"close":99.96}
{"ticker":"UPS","date":"2015-06-16","pret":0.00311,"close":100.35}
{"ticker":"UPS","date":"2015-06-17","pret":-0.0002,"close":100.42}
{"ticker":"UPS","date":"2015-06-18","pret":0.00579,"close":101.4}
{"ticker":"UPS","date":"2015-06-19","pret":0.00585,"close":100.84}
{"ticker":"UPS","date":"2015-06-22","pret":0.00079,"close":101.39}
{"ticker":"UPS","date":"2015-06-23","pret":0.00128,"close":100.75}
{"ticker":"UPS","date":"2015-06-24","pret":-0.00584,"close":99.39}
{"ticker":"UPS","date":"2015-06-25","pret":-0.0133,"close":98.94}
{"ticker":"UPS","date":"2015-06-26","pret":0.0006,"close":99.35}
{"ticker":"UPS","date":"2015-06-29","pret":-0.00727,"close":97.31}
{"ticker":"UPS","date":"2015-06-30","pret":-0.00457,"close":96.91}
{"ticker":"UPS","date":"2015-07-01","pret":-0.00756,"close":96.94}
{"ticker":"UPS","date":"2015-07-02","pret":-0.00308,"close":97.2}
{"ticker":"UPS","date":"2015-07-06","pret":-0.0066,"close":96.66}
{"ticker":"UPS","date":"2015-07-07","pret":0.00393,"close":97.5}
{"ticker":"UPS","date":"2015-07-08","pret":-0.00144,"close":95.49}
{"ticker":"UPS","date":"2015-07-09","pret":-0.00248,"close":95.75}
{"ticker":"UPS","date":"2015-07-10","pret":0.00444,"close":96.96}
{"ticker":"UPS","date":"2015-07-13","pret":0.00627,"close":97.76}
{"ticker":"UPS","date":"2015-07-14","pret":0.00286,"close":97.87}
{"ticker":"UPS","date":"2015-07-15","pret":0.0001,"close":97.18}
{"ticker":"UPS","date":"2015-07-16","pret":-0.00041,"close":97.48}
{"ticker":"UPS","date":"2015-07-17","pret":-0.00718,"close":97.6}
{"ticker":"UPS","date":"2015-07-20","pret":0.00441,"close":97.59}
{"ticker":"UPS","date":"2015-07-21","pret":0.00031,"close":97.96}
{"ticker":"UPS","date":"2015-07-22","pret":0.00816,"close":97.23}
{"ticker":"UPS","date":"2015-07-23","pret":-0.00806,"close":96.11}
{"ticker":"UPS","date":"2015-07-24","pret":-0.01621,"close":94.75}
{"ticker":"UPS","date":"2015-07-27","pret":-0.01648,"close":95.12}
{"ticker":"UPS","date":"2015-07-28","pret":0.03524,"close":99.94}
{"ticker":"UPS","date":"2015-07-29","pret":0.02492,"close":100.89}
{"ticker":"UPS","date":"2015-07-30","pret":0.0004,"close":101.4}
{"ticker":"UPS","date":"2015-07-31","pret":0.01493,"close":102.36}
{"ticker":"UPS","date":"2015-08-03","pret":0.00568,"close":102.75}
{"ticker":"UPS","date":"2015-08-04","pret":0.00419,"close":102.64}
{"ticker":"UPS","date":"2015-08-05","pret":0.00126,"close":102.94}
{"ticker":"UPS","date":"2015-08-06","pret":0.00068,"close":102.43}
{"ticker":"UPS","date":"2015-08-07","pret":-0.00769,"close":102.14}
{"ticker":"UPS","date":"2015-08-10","pret":0.00429,"close":103.43}
{"ticker":"UPS","date":"2015-08-11","pret":-0.00136,"close":102.99}
{"ticker":"UPS","date":"2015-08-12","pret":-0.00068,"close":102.82}
{"ticker":"UPS","date":"2015-08-13","pret":-0.00596,"close":101.84}
{"ticker":"UPS","date":"2015-08-14","pret":-0.00206,"close":102.73}
{"ticker":"UPS","date":"2015-08-17","pret":0.0049,"close":102.9}
{"ticker":"UPS","date":"2015-08-18","pret":0.00721,"close":102.76}
{"ticker":"UPS","date":"2015-08-19","pret":-0.00604,"close":102.31}
{"ticker":"UPS","date":"2015-08-20","pret":-0.00962,"close":101.05}
{"ticker":"UPS","date":"2015-08-21","pret":-0.01211,"close":99.14}
{"ticker":"UPS","date":"2015-08-24","pret":-0.05584,"close":95.51}
{"ticker":"UPS","date":"2015-08-25","pret":0.02944,"close":94.46}
{"ticker":"UPS","date":"2015-08-26","pret":-0.02009,"close":96.63}
{"ticker":"UPS","date":"2015-08-27","pret":0.01947,"close":99.15}
{"ticker":"UPS","date":"2015-08-28","pret":0.01163,"close":98.64}
{"ticker":"UPS","date":"2015-08-31","pret":-0.00356,"close":97.65}
{"ticker":"UPS","date":"2015-09-01","pret":-0.02545,"close":95.2}
{"ticker":"UPS","date":"2015-09-02","pret":0.005,"close":96.71}
{"ticker":"UPS","date":"2015-09-03","pret":0.0093,"close":96.77}
{"ticker":"UPS","date":"2015-09-04","pret":-0.02079,"close":95.3}
{"ticker":"UPS","date":"2015-09-08","pret":0.01708,"close":97.93}
{"ticker":"UPS","date":"2015-09-09","pret":0.01862,"close":97.05}
{"ticker":"UPS","date":"2015-09-10","pret":-0.01635,"close":96.82}
{"ticker":"UPS","date":"2015-09-11","pret":-0.00599,"close":97.18}
{"ticker":"UPS","date":"2015-09-14","pret":0.00816,"close":97.01}
{"ticker":"UPS","date":"2015-09-15","pret":0.00656,"close":100.52}
{"ticker":"UPS","date":"2015-09-16","pret":0.02072,"close":100.08}
{"ticker":"UPS","date":"2015-09-17","pret":0.00419,"close":100.62}
{"ticker":"UPS","date":"2015-09-18","pret":-0.00459,"close":98.32}
{"ticker":"UPS","date":"2015-09-21","pret":-0.01432,"close":99.65}
{"ticker":"UPS","date":"2015-09-22","pret":0,"close":98.51}
{"ticker":"UPS","date":"2015-09-23","pret":-0.00142,"close":97.57}
{"ticker":"UPS","date":"2015-09-24","pret":-0.01186,"close":97.5}
{"ticker":"UPS","date":"2015-09-25","pret":0.00912,"close":98.76}
{"ticker":"UPS","date":"2015-09-28","pret":-0.00163,"close":97.27}
{"ticker":"UPS","date":"2015-09-29","pret":-0.00697,"close":98.14}
{"ticker":"UPS","date":"2015-09-30","pret":0.01743,"close":98.69}
{"ticker":"UPS","date":"2015-10-01","pret":0.0005,"close":98.58}
{"ticker":"UPS","date":"2015-10-02","pret":-0.01979,"close":99.38}
{"ticker":"UPS","date":"2015-10-05","pret":0.02734,"close":101.53}
{"ticker":"UPS","date":"2015-10-06","pret":0.02132,"close":101.43}
{"ticker":"UPS","date":"2015-10-07","pret":0.00088,"close":102.24}
{"ticker":"UPS","date":"2015-10-08","pret":0.00215,"close":103.38}
{"ticker":"UPS","date":"2015-10-09","pret":0.01138,"close":103.68}
{"ticker":"UPS","date":"2015-10-12","pret":0.00193,"close":104.41}
{"ticker":"UPS","date":"2015-10-13","pret":0.00068,"close":103.3}
{"ticker":"UPS","date":"2015-10-14","pret":-0.0029,"close":102.86}
{"ticker":"UPS","date":"2015-10-15","pret":0,"close":103.8}
{"ticker":"UPS","date":"2015-10-16","pret":0.00685,"close":103.95}
{"ticker":"UPS","date":"2015-10-19","pret":-0.00491,"close":104.26}
{"ticker":"UPS","date":"2015-10-20","pret":0.00424,"close":104.56}
{"ticker":"UPS","date":"2015-10-21","pret":0.00795,"close":105.26}
{"ticker":"UPS","date":"2015-10-22","pret":0.0094,"close":106.43}
{"ticker":"UPS","date":"2015-10-23","pret":0.01352,"close":106.8}
{"ticker":"UPS","date":"2015-10-26","pret":-0.0029,"close":106.18}
{"ticker":"UPS","date":"2015-10-27","pret":-0.03958,"close":103.1}
{"ticker":"UPS","date":"2015-10-28","pret":0.00388,"close":102.63}
{"ticker":"UPS","date":"2015-10-29","pret":-0.00408,"close":103.47}
{"ticker":"UPS","date":"2015-10-30","pret":0.00679,"close":103.02}
{"ticker":"UPS","date":"2015-11-02","pret":-0.00446,"close":104.57}
{"ticker":"UPS","date":"2015-11-03","pret":0.01225,"close":104.48}
{"ticker":"UPS","date":"2015-11-04","pret":0.00345,"close":104}
{"ticker":"UPS","date":"2015-11-05","pret":-0.00498,"close":104.23}
{"ticker":"UPS","date":"2015-11-06","pret":-0.00337,"close":104.99}
{"ticker":"UPS","date":"2015-11-09","pret":0.00701,"close":104.01}
{"ticker":"UPS","date":"2015-11-10","pret":-0.00499,"close":104.34}
{"ticker":"UPS","date":"2015-11-11","pret":0.00585,"close":104.8}
{"ticker":"UPS","date":"2015-11-12","pret":-0.01057,"close":102.6}
{"ticker":"UPS","date":"2015-11-13","pret":-0.00339,"close":101.78}
{"ticker":"UPS","date":"2015-11-16","pret":-0.01396,"close":103.14}
{"ticker":"UPS","date":"2015-11-17","pret":0.016,"close":103.14}
{"ticker":"UPS","date":"2015-11-18","pret":-0.00126,"close":103.68}
{"ticker":"UPS","date":"2015-11-19","pret":0.00753,"close":104.1}
{"ticker":"UPS","date":"2015-11-20","pret":0.00556,"close":104.1}
{"ticker":"UPS","date":"2015-11-23","pret":-0.00431,"close":103.59}
{"ticker":"UPS","date":"2015-11-24","pret":-0.01023,"close":103.4}
{"ticker":"UPS","date":"2015-11-25","pret":0.00281,"close":103.49}
{"ticker":"UPS","date":"2015-11-26"}
{"ticker":"UPS","date":"2015-11-27","pret":0.00415,"close":104.18}
{"ticker":"UPS","date":"2015-11-30","pret":0.0025,"close":103.01}
{"ticker":"UPS","date":"2015-12-01","pret":-0.00569,"close":104.38}
{"ticker":"UPS","date":"2015-12-02","pret":0.00261,"close":103.3}
{"ticker":"UPS","date":"2015-12-03","pret":-0.0028,"close":102.29}
{"ticker":"UPS","date":"2015-12-04","pret":-0.00971,"close":103.26}
{"ticker":"UPS","date":"2015-12-07","pret":0.00545,"close":102.45}
{"ticker":"UPS","date":"2015-12-08","pret":-0.0126,"close":101.16}
{"ticker":"UPS","date":"2015-12-09","pret":-0.00582,"close":100.46}
{"ticker":"UPS","date":"2015-12-10","pret":-0.00565,"close":100.45}
{"ticker":"UPS","date":"2015-12-11","pret":-0.01756,"close":97.46}
{"ticker":"UPS","date":"2015-12-14","pret":-0.01366,"close":97.87}
{"ticker":"UPS","date":"2015-12-15","pret":0.01102,"close":98.9}
{"ticker":"UPS","date":"2015-12-16","pret":0.0106,"close":100.51}
{"ticker":"UPS","date":"2015-12-17"}
{"ticker":"UPS","date":"2015-12-18","pret":-0.00675,"close":98}
{"ticker":"UPS","date":"2015-12-21","pret":-0.00415,"close":96.89}
{"ticker":"UPS","date":"2015-12-22","pret":-0.00979,"close":98}
{"ticker":"UPS","date":"2015-12-23","pret":-0.00072,"close":97.24}
{"ticker":"UPS","date":"2015-12-24","pret":-0.00504,"close":97.34}
{"ticker":"UPS","date":"2015-12-28","pret":0.00165,"close":97}
{"ticker":"UPS","date":"2015-12-29","pret":0.00165,"close":97.72}
{"ticker":"UPS","date":"2015-12-30","pret":0.00195,"close":97.09}
{"ticker":"UPS","date":"2015-12-31","pret":-0.00617,"close":96.23}
{"ticker":"UPS","date":"2016-01-04","pret":-0.01623,"close":94.84}
{"ticker":"UPS","date":"2016-01-05","pret":-0.00526,"close":95.78}
{"ticker":"URBN","date":"2015-01-02","pret":0.0017,"close":35.1}
{"ticker":"URBN","date":"2015-01-05","pret":-0.03933,"close":35.1}
{"ticker":"URBN","date":"2015-01-06","pret":0.03905,"close":34.48}
{"ticker":"URBN","date":"2015-01-07","pret":-0.01803,"close":35.38}
{"ticker":"URBN","date":"2015-01-08","pret":0.04959,"close":36.69}
{"ticker":"URBN","date":"2015-01-09","pret":0.01636,"close":36.44}
{"ticker":"URBN","date":"2015-01-12","pret":-0.01224,"close":36.42}
{"ticker":"URBN","date":"2015-01-13","pret":0.00082,"close":34.51}
{"ticker":"URBN","date":"2015-01-14","pret":-0.06556,"close":33.85}
{"ticker":"URBN","date":"2015-01-15","pret":-0.0091,"close":32.99}
{"ticker":"URBN","date":"2015-01-16","pret":-0.02598,"close":33.32}
{"ticker":"URBN","date":"2015-01-20","pret":0.01352,"close":33.57}
{"ticker":"URBN","date":"2015-01-21","pret":-0.00149,"close":33.89}
{"ticker":"URBN","date":"2015-01-22","pret":0.01689,"close":34.63}
{"ticker":"URBN","date":"2015-01-23","pret":0.01545,"close":34.8}
{"ticker":"URBN","date":"2015-01-26","pret":0.01036,"close":35.36}
{"ticker":"URBN","date":"2015-01-27","pret":0.00457,"close":35.66}
{"ticker":"URBN","date":"2015-01-28","pret":0.01892,"close":35.41}
{"ticker":"URBN","date":"2015-01-29","pret":-0.00561,"close":35.39}
{"ticker":"URBN","date":"2015-01-30","pret":-0.0116,"close":34.86}
{"ticker":"URBN","date":"2015-02-02","pret":-0.00628,"close":35.14}
{"ticker":"URBN","date":"2015-02-03","pret":0.0176,"close":36.07}
{"ticker":"URBN","date":"2015-02-04","pret":0.02418,"close":36.02}
{"ticker":"URBN","date":"2015-02-05","pret":-0.01132,"close":36.35}
{"ticker":"URBN","date":"2015-02-06","pret":0.01407,"close":36.66}
{"ticker":"URBN","date":"2015-02-09","pret":-0.0011,"close":36.51}
{"ticker":"URBN","date":"2015-02-10","pret":0.06502,"close":37.25}
{"ticker":"URBN","date":"2015-02-11","pret":-0.04924,"close":37.66}
{"ticker":"URBN","date":"2015-02-12","pret":0.04072,"close":38.2}
{"ticker":"URBN","date":"2015-02-13","pret":-0.0133,"close":38.46}
{"ticker":"URBN","date":"2015-02-17","pret":0.00785,"close":38.26}
{"ticker":"URBN","date":"2015-02-18","pret":-0.00785,"close":38.05}
{"ticker":"URBN","date":"2015-02-19","pret":0,"close":37.9}
{"ticker":"URBN","date":"2015-02-20","pret":-0.00527,"close":38.34}
{"ticker":"URBN","date":"2015-02-23","pret":0.01363,"close":38.54}
{"ticker":"URBN","date":"2015-02-24","pret":0.00442,"close":38.3}
{"ticker":"URBN","date":"2015-02-25","pret":-0.00833,"close":38.83}
{"ticker":"URBN","date":"2015-02-26","pret":0.01247,"close":38.35}
{"ticker":"URBN","date":"2015-02-27","pret":0.02398,"close":38.96}
{"ticker":"URBN","date":"2015-03-02","pret":-0.01909,"close":39.02}
{"ticker":"URBN","date":"2015-03-03","pret":-0.00619,"close":38.84}
{"ticker":"URBN","date":"2015-03-04","pret":0.00258,"close":38.84}
{"ticker":"URBN","date":"2015-03-05","pret":0.00386,"close":38.74}
{"ticker":"URBN","date":"2015-03-06","pret":-0.01163,"close":38.89}
{"ticker":"URBN","date":"2015-03-09","pret":0.03096,"close":39.51}
{"ticker":"URBN","date":"2015-03-10","pret":0.05538,"close":44.06}
{"ticker":"URBN","date":"2015-03-11","pret":0.04544,"close":44.33}
{"ticker":"URBN","date":"2015-03-12","pret":-0.0163,"close":44.52}
{"ticker":"URBN","date":"2015-03-13","pret":0.02786,"close":44.83}
{"ticker":"URBN","date":"2015-03-16","pret":0.01253,"close":44.52}
{"ticker":"URBN","date":"2015-03-17","pret":-0.01501,"close":44.34}
{"ticker":"URBN","date":"2015-03-18","pret":0.0009,"close":45.1}
{"ticker":"URBN","date":"2015-03-19","pret":0.01987,"close":46.7}
{"ticker":"URBN","date":"2015-03-20","pret":0.03455,"close":47.01}
{"ticker":"URBN","date":"2015-03-23","pret":0.00256,"close":46.97}
{"ticker":"URBN","date":"2015-03-24","pret":-0.00192,"close":46.18}
{"ticker":"URBN","date":"2015-03-25","pret":-0.01505,"close":45.66}
{"ticker":"URBN","date":"2015-03-26","pret":-0.0155,"close":45.46}
{"ticker":"URBN","date":"2015-03-27","pret":0.00352,"close":45.47}
{"ticker":"URBN","date":"2015-03-30","pret":-0.00154,"close":45.78}
{"ticker":"URBN","date":"2015-03-31","pret":0.00154,"close":45.65}
{"ticker":"URBN","date":"2015-04-01","pret":-0.00176,"close":44.75}
{"ticker":"URBN","date":"2015-04-02","pret":-0.00242,"close":43.97}
{"ticker":"URBN","date":"2015-04-06","pret":-0.03314,"close":44.14}
{"ticker":"URBN","date":"2015-04-07","pret":0.00341,"close":43.81}
{"ticker":"URBN","date":"2015-04-08","pret":-0.00432,"close":43.52}
{"ticker":"URBN","date":"2015-04-09","pret":-0.00663,"close":43.52}
{"ticker":"URBN","date":"2015-04-10","pret":0.00275,"close":43.85}
{"ticker":"URBN","date":"2015-04-13","pret":-0.00458,"close":43.96}
{"ticker":"URBN","date":"2015-04-14","pret":0.05128,"close":43.87}
{"ticker":"URBN","date":"2015-04-15","pret":-0.04441,"close":43.41}
{"ticker":"URBN","date":"2015-04-16","pret":-0.00894,"close":43.13}
{"ticker":"URBN","date":"2015-04-17","pret":-0.01111,"close":42}
{"ticker":"URBN","date":"2015-04-20","pret":-0.01549,"close":42.39}
{"ticker":"URBN","date":"2015-04-21","pret":0.0073,"close":42.14}
{"ticker":"URBN","date":"2015-04-22","pret":-0.00849,"close":42.17}
{"ticker":"URBN","date":"2015-04-23","pret":-0.0019,"close":42.39}
{"ticker":"URBN","date":"2015-04-24","pret":0.00284,"close":41.9}
{"ticker":"URBN","date":"2015-04-27","pret":-0.0045,"close":41.56}
{"ticker":"URBN","date":"2015-04-28","pret":-0.0146,"close":41.17}
{"ticker":"URBN","date":"2015-04-29","pret":-0.00969,"close":40.05}
{"ticker":"URBN","date":"2015-04-30","pret":-0.02714,"close":40.04}
{"ticker":"URBN","date":"2015-05-01","pret":0.00449,"close":40.4}
{"ticker":"URBN","date":"2015-05-04","pret":0.01777,"close":40.54}
{"ticker":"URBN","date":"2015-05-05","pret":-0.0128,"close":40.4}
{"ticker":"URBN","date":"2015-05-06","pret":0.00173,"close":40.66}
{"ticker":"URBN","date":"2015-05-07","pret":0.00764,"close":40.66}
{"ticker":"URBN","date":"2015-05-08","pret":0.00245,"close":40.67}
{"ticker":"URBN","date":"2015-05-11","pret":-0.00663,"close":40.58}
{"ticker":"URBN","date":"2015-05-12","pret":-0.00445,"close":40.14}
{"ticker":"URBN","date":"2015-05-13","pret":-0.00322,"close":40.03}
{"ticker":"URBN","date":"2015-05-14","pret":0.02502,"close":39.31}
{"ticker":"URBN","date":"2015-05-15","pret":-0.0456,"close":39.59}
{"ticker":"URBN","date":"2015-05-18","pret":0.01834,"close":40.72}
{"ticker":"URBN","date":"2015-05-19","pret":-0.14092,"close":34.61}
{"ticker":"URBN","date":"2015-05-20","pret":-0.00806,"close":34.12}
{"ticker":"URBN","date":"2015-05-21","pret":-0.01778,"close":34.53}
{"ticker":"URBN","date":"2015-05-22","pret":0.01894,"close":34.84}
{"ticker":"URBN","date":"2015-05-26","pret":0.00259,"close":34.97}
{"ticker":"URBN","date":"2015-05-27","pret":0.00488,"close":34.98}
{"ticker":"URBN","date":"2015-05-28","pret":0.00343,"close":34.66}
{"ticker":"URBN","date":"2015-05-29","pret":-0.01004,"close":34.38}
{"ticker":"URBN","date":"2015-06-01","pret":-0.00173,"close":34.96}
{"ticker":"URBN","date":"2015-06-02","pret":0.00576,"close":34.63}
{"ticker":"URBN","date":"2015-06-03","pret":0.00144,"close":35.98}
{"ticker":"URBN","date":"2015-06-04","pret":0.02939,"close":36.37}
{"ticker":"URBN","date":"2015-06-05","pret":0.00749,"close":36.34}
{"ticker":"URBN","date":"2015-06-08","pret":0.00083,"close":36.12}
{"ticker":"URBN","date":"2015-06-09","pret":-0.00498,"close":36.08}
{"ticker":"URBN","date":"2015-06-10","pret":0.00939,"close":35.16}
{"ticker":"URBN","date":"2015-06-11","pret":-0.02618,"close":35.06}
{"ticker":"URBN","date":"2015-06-12","pret":0.00141,"close":35.54}
{"ticker":"URBN","date":"2015-06-15","pret":-0.0031,"close":34.99}
{"ticker":"URBN","date":"2015-06-16","pret":-0.01023,"close":35.15}
{"ticker":"URBN","date":"2015-06-17","pret":0.00228,"close":35.02}
{"ticker":"URBN","date":"2015-06-18","pret":0.00285,"close":35.2}
{"ticker":"URBN","date":"2015-06-19","pret":-0.00142,"close":35.08}
{"ticker":"URBN","date":"2015-06-22","pret":0.00369,"close":35.4}
{"ticker":"URBN","date":"2015-06-23","pret":0.00142,"close":35.78}
{"ticker":"URBN","date":"2015-06-24","pret":0.01434,"close":35.36}
{"ticker":"URBN","date":"2015-06-25","pret":-0.01434,"close":35.37}
{"ticker":"URBN","date":"2015-06-26","pret":0.00649,"close":35.66}
{"ticker":"URBN","date":"2015-06-29","pret":-0.00395,"close":34.88}
{"ticker":"URBN","date":"2015-06-30","pret":-0.00879,"close":35}
{"ticker":"URBN","date":"2015-07-01","pret":-0.00114,"close":35.5}
{"ticker":"URBN","date":"2015-07-02","pret":0.0136,"close":35.59}
{"ticker":"URBN","date":"2015-07-06","pret":-0.00451,"close":35.57}
{"ticker":"URBN","date":"2015-07-07","pret":0.00956,"close":35.97}
{"ticker":"URBN","date":"2015-07-08","pret":0.0028,"close":35.4}
{"ticker":"URBN","date":"2015-07-09","pret":0.00112,"close":35.05}
{"ticker":"URBN","date":"2015-07-10","pret":-0.01659,"close":35.36}
{"ticker":"URBN","date":"2015-07-13","pret":0.00959,"close":35.38}
{"ticker":"URBN","date":"2015-07-14","pret":0.02496,"close":36.26}
{"ticker":"URBN","date":"2015-07-15","pret":-0.00936,"close":35.38}
{"ticker":"URBN","date":"2015-07-16","pret":-0.02095,"close":36.1}
{"ticker":"URBN","date":"2015-07-17","pret":0.01374,"close":35.18}
{"ticker":"URBN","date":"2015-07-20","pret":-0.02481,"close":35.45}
{"ticker":"URBN","date":"2015-07-21","pret":0.01022,"close":34.88}
{"ticker":"URBN","date":"2015-07-22","pret":-0.01681,"close":34.86}
{"ticker":"URBN","date":"2015-07-23","pret":0.0023,"close":34.32}
{"ticker":"URBN","date":"2015-07-24","pret":-0.01648,"close":33.72}
{"ticker":"URBN","date":"2015-07-27","pret":-0.02002,"close":33.46}
{"ticker":"URBN","date":"2015-07-28","pret":0.0006,"close":33.66}
{"ticker":"URBN","date":"2015-07-29","pret":-0.00626,"close":33.68}
{"ticker":"URBN","date":"2015-07-30","pret":0.00239,"close":33}
{"ticker":"URBN","date":"2015-07-31","pret":-0.03029,"close":32.62}
{"ticker":"URBN","date":"2015-08-03","pret":0.00123,"close":32.42}
{"ticker":"URBN","date":"2015-08-04","pret":-0.00616,"close":32.4}
{"ticker":"URBN","date":"2015-08-05","pret":0.00678,"close":32.66}
{"ticker":"URBN","date":"2015-08-06","pret":0.00825,"close":32.37}
{"ticker":"URBN","date":"2015-08-07","pret":-0.01534,"close":32.59}
{"ticker":"URBN","date":"2015-08-10","pret":0.01564,"close":33.16}
{"ticker":"URBN","date":"2015-08-11","pret":-0.00152,"close":32.8}
{"ticker":"URBN","date":"2015-08-12","pret":-0.01659,"close":32.57}
{"ticker":"URBN","date":"2015-08-13","pret":0.00587,"close":32.34}
{"ticker":"URBN","date":"2015-08-14","pret":-0.00092,"close":32.32}
{"ticker":"URBN","date":"2015-08-17","pret":-0.00278,"close":32.23}
{"ticker":"URBN","date":"2015-08-18","pret":-0.01433,"close":31.55}
{"ticker":"URBN","date":"2015-08-19","pret":-0.01326,"close":30.95}
{"ticker":"URBN","date":"2015-08-20","pret":-0.02674,"close":30.27}
{"ticker":"URBN","date":"2015-08-21","pret":-0.01381,"close":30.15}
{"ticker":"URBN","date":"2015-08-24","pret":-0.0471,"close":28.54}
{"ticker":"URBN","date":"2015-08-25","pret":0.01036,"close":28.82}
{"ticker":"URBN","date":"2015-08-26","pret":0.01161,"close":29.77}
{"ticker":"URBN","date":"2015-08-27","pret":0.0205,"close":30.8}
{"ticker":"URBN","date":"2015-08-28","pret":0.02139,"close":31.05}
{"ticker":"URBN","date":"2015-08-31","pret":0.00746,"close":30.86}
{"ticker":"URBN","date":"2015-09-01","pret":-0.0209,"close":30.5}
{"ticker":"URBN","date":"2015-09-02","pret":0.01604,"close":30.79}
{"ticker":"URBN","date":"2015-09-03","pret":-0.00554,"close":31.23}
{"ticker":"URBN","date":"2015-09-04","pret":0.01426,"close":31.1}
{"ticker":"URBN","date":"2015-09-08","pret":0.01184,"close":31}
{"ticker":"URBN","date":"2015-09-09","pret":-0.00319,"close":30.67}
{"ticker":"URBN","date":"2015-09-10","pret":-0.02488,"close":30.3}
{"ticker":"URBN","date":"2015-09-11","pret":-0.01317,"close":30.31}
{"ticker":"URBN","date":"2015-09-14","pret":0.00661,"close":30.2}
{"ticker":"URBN","date":"2015-09-15","pret":-0.00231,"close":29.69}
{"ticker":"URBN","date":"2015-09-16","pret":-0.02,"close":30.3}
{"ticker":"URBN","date":"2015-09-17","pret":0.0167,"close":29.83}
{"ticker":"URBN","date":"2015-09-18","pret":-0.02277,"close":29.46}
{"ticker":"URBN","date":"2015-09-21","pret":0.00034,"close":29.96}
{"ticker":"URBN","date":"2015-09-22","pret":0.00304,"close":29.25}
{"ticker":"URBN","date":"2015-09-23","pret":-0.00984,"close":29.29}
{"ticker":"URBN","date":"2015-09-24","pret":-0.00547,"close":29.52}
{"ticker":"URBN","date":"2015-09-25","pret":0.01733,"close":29.42}
{"ticker":"URBN","date":"2015-09-28","pret":-0.01357,"close":28.64}
{"ticker":"URBN","date":"2015-09-29","pret":-0.0221,"close":29.01}
{"ticker":"URBN","date":"2015-09-30","pret":0.01902,"close":29.38}
{"ticker":"URBN","date":"2015-10-01","pret":0.00955,"close":29.17}
{"ticker":"URBN","date":"2015-10-02","pret":-0.02057,"close":30.14}
{"ticker":"URBN","date":"2015-10-05","pret":0.05164,"close":30.99}
{"ticker":"URBN","date":"2015-10-06","pret":0.01307,"close":30.58}
{"ticker":"URBN","date":"2015-10-07","pret":0.00421,"close":30.87}
{"ticker":"URBN","date":"2015-10-08","pret":-0.00259,"close":31.45}
{"ticker":"URBN","date":"2015-10-09","pret":0.01608,"close":31.22}
{"ticker":"URBN","date":"2015-10-12","pret":-0.00448,"close":30.74}
{"ticker":"URBN","date":"2015-10-13","pret":-0.02072,"close":30.27}
{"ticker":"URBN","date":"2015-10-14","pret":-0.00755,"close":30.11}
{"ticker":"URBN","date":"2015-10-15","pret":-0.00264,"close":29.4}
{"ticker":"URBN","date":"2015-10-16","pret":-0.03019,"close":29.33}
{"ticker":"URBN","date":"2015-10-19","pret":-0.01856,"close":28.23}
{"ticker":"URBN","date":"2015-10-20","pret":-0.02104,"close":28.23}
{"ticker":"URBN","date":"2015-10-21","pret":0.00601,"close":28.12}
{"ticker":"URBN","date":"2015-10-22","pret":-0.00353,"close":28.03}
{"ticker":"URBN","date":"2015-10-23","pret":-0.00532,"close":27.44}
{"ticker":"URBN","date":"2015-10-26","pret":-0.02738,"close":27.78}
{"ticker":"URBN","date":"2015-10-27","pret":0.01162,"close":27.37}
{"ticker":"URBN","date":"2015-10-28","pret":-0.00362,"close":28.74}
{"ticker":"URBN","date":"2015-10-29","pret":0.04948,"close":28.4}
{"ticker":"URBN","date":"2015-10-30","pret":-0.02338,"close":28.6}
{"ticker":"URBN","date":"2015-11-02","pret":0.01053,"close":28.85}
{"ticker":"URBN","date":"2015-11-03","pret":0.02142,"close":29.39}
{"ticker":"URBN","date":"2015-11-04","pret":0.00307,"close":28.97}
{"ticker":"URBN","date":"2015-11-05","pret":-0.00924,"close":29.44}
{"ticker":"URBN","date":"2015-11-06","pret":0.00822,"close":29.39}
{"ticker":"URBN","date":"2015-11-09","pret":0.00068,"close":28.31}
{"ticker":"URBN","date":"2015-11-10","pret":-0.04641,"close":28.71}
{"ticker":"URBN","date":"2015-11-11","pret":0.0191,"close":26.59}
{"ticker":"URBN","date":"2015-11-12","pret":-0.08517,"close":26.15}
{"ticker":"URBN","date":"2015-11-13","pret":-0.03139,"close":24.49}
{"ticker":"URBN","date":"2015-11-16","pret":-0.06003,"close":22.67}
{"ticker":"URBN","date":"2015-11-17","pret":-0.18651,"close":21.8}
{"ticker":"URBN","date":"2015-11-18","pret":0.09371,"close":22.48}
{"ticker":"URBN","date":"2015-11-19","pret":0.02043,"close":22.29}
{"ticker":"URBN","date":"2015-11-20","pret":0.01028,"close":23}
{"ticker":"URBN","date":"2015-11-23","pret":0.02764,"close":23.27}
{"ticker":"URBN","date":"2015-11-24","pret":0.00086,"close":24.04}
{"ticker":"URBN","date":"2015-11-25","pret":0.03942,"close":24.31}
{"ticker":"URBN","date":"2015-11-26"}
{"ticker":"URBN","date":"2015-11-27","pret":0.01526,"close":23.65}
{"ticker":"URBN","date":"2015-11-30","pret":-0.02823,"close":22.4}
{"ticker":"URBN","date":"2015-12-01","pret":-0.05897,"close":22.47}
{"ticker":"URBN","date":"2015-12-02","pret":0.00712,"close":22.45}
{"ticker":"URBN","date":"2015-12-03","pret":-0.00133,"close":20.98}
{"ticker":"URBN","date":"2015-12-04","pret":-0.06845,"close":21.36}
{"ticker":"URBN","date":"2015-12-07","pret":0.01744,"close":21.37}
{"ticker":"URBN","date":"2015-12-08","pret":-0.01887,"close":21.09}
{"ticker":"URBN","date":"2015-12-09","pret":0.0212,"close":22.29}
{"ticker":"URBN","date":"2015-12-10","pret":0.0411,"close":22.6}
{"ticker":"URBN","date":"2015-12-11","pret":0.00624,"close":22.69}
{"ticker":"URBN","date":"2015-12-14","pret":0.01281,"close":22.55}
{"ticker":"URBN","date":"2015-12-15","pret":-0.00572,"close":22.81}
{"ticker":"URBN","date":"2015-12-16","pret":0.01141,"close":23.76}
{"ticker":"URBN","date":"2015-12-17"}
{"ticker":"URBN","date":"2015-12-18","pret":-0.00087,"close":23.06}
{"ticker":"URBN","date":"2015-12-21","pret":0.01302,"close":22.68}
{"ticker":"URBN","date":"2015-12-22","pret":-0.0174,"close":23.45}
{"ticker":"URBN","date":"2015-12-23","pret":0.03068,"close":23.47}
{"ticker":"URBN","date":"2015-12-24","pret":-0.0017,"close":23.19}
{"ticker":"URBN","date":"2015-12-28","pret":-0.01676,"close":23.06}
{"ticker":"URBN","date":"2015-12-29","pret":0.00519,"close":23.42}
{"ticker":"URBN","date":"2015-12-30","pret":0.00516,"close":23.09}
{"ticker":"URBN","date":"2015-12-31","pret":-0.01469,"close":22.75}
{"ticker":"URBN","date":"2016-01-04","pret":-0.02513,"close":22.75}
{"ticker":"URBN","date":"2016-01-05","pret":0.01594,"close":22.58}
{"ticker":"URI","date":"2015-01-02","pret":-0.01435,"close":103.59}
{"ticker":"URI","date":"2015-01-05","pret":-0.00418,"close":92.25}
{"ticker":"URI","date":"2015-01-06","pret":-0.10279,"close":89.39}
{"ticker":"URI","date":"2015-01-07","pret":-0.02381,"close":88.58}
{"ticker":"URI","date":"2015-01-08","pret":-0.00443,"close":90.47}
{"ticker":"URI","date":"2015-01-09","pret":0.00554,"close":89.29}
{"ticker":"URI","date":"2015-01-12","pret":-0.01423,"close":85.78}
{"ticker":"URI","date":"2015-01-13","pret":-0.02334,"close":85.81}
{"ticker":"URI","date":"2015-01-14","pret":-0.05031,"close":84}
{"ticker":"URI","date":"2015-01-15","pret":0.01602,"close":83.11}
{"ticker":"URI","date":"2015-01-16","pret":-0.02389,"close":82.31}
{"ticker":"URI","date":"2015-01-20","pret":0.00146,"close":84.47}
{"ticker":"URI","date":"2015-01-21","pret":0.02196,"close":87.56}
{"ticker":"URI","date":"2015-01-22","pret":0.08397,"close":86.03}
{"ticker":"URI","date":"2015-01-23","pret":-0.04395,"close":88.43}
{"ticker":"URI","date":"2015-01-26","pret":0.01314,"close":90.46}
{"ticker":"URI","date":"2015-01-27","pret":-0.01075,"close":88.72}
{"ticker":"URI","date":"2015-01-28","pret":0.01244,"close":86.26}
{"ticker":"URI","date":"2015-01-29","pret":-0.02849,"close":86.32}
{"ticker":"URI","date":"2015-01-30","pret":-0.01315,"close":82.85}
{"ticker":"URI","date":"2015-02-02","pret":-0.02803,"close":85.15}
{"ticker":"URI","date":"2015-02-03","pret":0.03399,"close":90.09}
{"ticker":"URI","date":"2015-02-04","pret":0.03568,"close":89}
{"ticker":"URI","date":"2015-02-05","pret":0.00627,"close":89}
{"ticker":"URI","date":"2015-02-06","pret":0.00646,"close":89.72}
{"ticker":"URI","date":"2015-02-09","pret":-0.01116,"close":90.97}
{"ticker":"URI","date":"2015-02-10","pret":0.03158,"close":91.07}
{"ticker":"URI","date":"2015-02-11","pret":-0.01335,"close":90.06}
{"ticker":"URI","date":"2015-02-12","pret":-0.00254,"close":91.57}
{"ticker":"URI","date":"2015-02-13","pret":0.01578,"close":92.98}
{"ticker":"URI","date":"2015-02-17","pret":0.01027,"close":94.29}
{"ticker":"URI","date":"2015-02-18","pret":0.01971,"close":95.39}
{"ticker":"URI","date":"2015-02-19","pret":-0.01039,"close":94.81}
{"ticker":"URI","date":"2015-02-20","pret":0.00934,"close":95.98}
{"ticker":"URI","date":"2015-02-23","pret":0.00778,"close":94.54}
{"ticker":"URI","date":"2015-02-24","pret":-0.00884,"close":93.86}
{"ticker":"URI","date":"2015-02-25","pret":-0.00562,"close":94.06}
{"ticker":"URI","date":"2015-02-26","pret":0.00318,"close":94.26}
{"ticker":"URI","date":"2015-02-27","pret":0,"close":93.06}
{"ticker":"URI","date":"2015-03-02","pret":0.00686,"close":94.66}
{"ticker":"URI","date":"2015-03-03","pret":-0.00116,"close":94.31}
{"ticker":"URI","date":"2015-03-04","pret":-0.00953,"close":92.34}
{"ticker":"URI","date":"2015-03-05","pret":-0.01565,"close":92.06}
{"ticker":"URI","date":"2015-03-06","pret":-0.01953,"close":90.5}
{"ticker":"URI","date":"2015-03-09","pret":0.00275,"close":90.82}
{"ticker":"URI","date":"2015-03-10","pret":-0.01707,"close":87.05}
{"ticker":"URI","date":"2015-03-11","pret":-0.02696,"close":87.61}
{"ticker":"URI","date":"2015-03-12","pret":0.00903,"close":88.2}
{"ticker":"URI","date":"2015-03-13","pret":-0.00433,"close":87.8}
{"ticker":"URI","date":"2015-03-16","pret":0.00854,"close":87.79}
{"ticker":"URI","date":"2015-03-17","pret":-0.00546,"close":87.33}
{"ticker":"URI","date":"2015-03-18","pret":-0.01077,"close":88.92}
{"ticker":"URI","date":"2015-03-19","pret":0.02311,"close":88.48}
{"ticker":"URI","date":"2015-03-20","pret":0.00247,"close":88.85}
{"ticker":"URI","date":"2015-03-23","pret":-0.0045,"close":88.69}
{"ticker":"URI","date":"2015-03-24","pret":-0.00215,"close":88.91}
{"ticker":"URI","date":"2015-03-25","pret":0.01481,"close":89.17}
{"ticker":"URI","date":"2015-03-26","pret":-0.0147,"close":91.09}
{"ticker":"URI","date":"2015-03-27","pret":0.02356,"close":90.05}
{"ticker":"URI","date":"2015-03-30","pret":0.00044,"close":91.86}
{"ticker":"URI","date":"2015-03-31","pret":0.00539,"close":91.16}
{"ticker":"URI","date":"2015-04-01","pret":-0.00738,"close":91.48}
{"ticker":"URI","date":"2015-04-02","pret":0.01012,"close":90.65}
{"ticker":"URI","date":"2015-04-06","pret":-0.01344,"close":93.63}
{"ticker":"URI","date":"2015-04-07","pret":0.03755,"close":92.94}
{"ticker":"URI","date":"2015-04-08","pret":-0.00686,"close":93.17}
{"ticker":"URI","date":"2015-04-09","pret":0.00043,"close":94.66}
{"ticker":"URI","date":"2015-04-10","pret":0.02369,"close":95.96}
{"ticker":"URI","date":"2015-04-13","pret":0.00753,"close":95.83}
{"ticker":"URI","date":"2015-04-14","pret":-0.00439,"close":97.57}
{"ticker":"URI","date":"2015-04-15","pret":0.02133,"close":99.3}
{"ticker":"URI","date":"2015-04-16","pret":0.01161,"close":97.49}
{"ticker":"URI","date":"2015-04-17","pret":-0.02119,"close":96.46}
{"ticker":"URI","date":"2015-04-20","pret":0.01366,"close":98.86}
{"ticker":"URI","date":"2015-04-21","pret":0.01267,"close":97.9}
{"ticker":"URI","date":"2015-04-22","pret":-0.05435,"close":95.79}
{"ticker":"URI","date":"2015-04-23","pret":0.02157,"close":98.53}
{"ticker":"URI","date":"2015-04-24","pret":0.03297,"close":96.64}
{"ticker":"URI","date":"2015-04-27","pret":-0.02334,"close":96.52}
{"ticker":"URI","date":"2015-04-28","pret":-0.00424,"close":96.24}
{"ticker":"URI","date":"2015-04-29","pret":-0.00561,"close":97.76}
{"ticker":"URI","date":"2015-04-30","pret":0.01221,"close":96.58}
{"ticker":"URI","date":"2015-05-01","pret":-0.0034,"close":99.27}
{"ticker":"URI","date":"2015-05-04","pret":0.02618,"close":99.02}
{"ticker":"URI","date":"2015-05-05","pret":-0.00231,"close":100.53}
{"ticker":"URI","date":"2015-05-06","pret":0.01768,"close":99.85}
{"ticker":"URI","date":"2015-05-07","pret":-0.01476,"close":99.3}
{"ticker":"URI","date":"2015-05-08","pret":0.0095,"close":101.41}
{"ticker":"URI","date":"2015-05-11","pret":0.00714,"close":101.65}
{"ticker":"URI","date":"2015-05-12","pret":-0.00486,"close":102.98}
{"ticker":"URI","date":"2015-05-13","pret":0.02268,"close":103.48}
{"ticker":"URI","date":"2015-05-14","pret":0.00803,"close":103.05}
{"ticker":"URI","date":"2015-05-15","pret":-0.0089,"close":103.17}
{"ticker":"URI","date":"2015-05-18","pret":0.00291,"close":103.61}
{"ticker":"URI","date":"2015-05-19","pret":0.00916,"close":102.01}
{"ticker":"URI","date":"2015-05-20","pret":-0.02135,"close":103.25}
{"ticker":"URI","date":"2015-05-21","pret":0.01024,"close":105.13}
{"ticker":"URI","date":"2015-05-22","pret":0.01904,"close":104.89}
{"ticker":"URI","date":"2015-05-26","pret":-0.00277,"close":104.36}
{"ticker":"URI","date":"2015-05-27","pret":-0.00239,"close":104.5}
{"ticker":"URI","date":"2015-05-28","pret":-0.03359,"close":94.95}
{"ticker":"URI","date":"2015-05-29","pret":-0.08608,"close":88.91}
{"ticker":"URI","date":"2015-06-01","pret":-0.0328,"close":90.38}
{"ticker":"URI","date":"2015-06-02","pret":0.00578,"close":92.06}
{"ticker":"URI","date":"2015-06-03","pret":0.0228,"close":91.63}
{"ticker":"URI","date":"2015-06-04","pret":-0.01562,"close":91.19}
{"ticker":"URI","date":"2015-06-05","pret":0.00724,"close":91.86}
{"ticker":"URI","date":"2015-06-08","pret":0.00393,"close":90.34}
{"ticker":"URI","date":"2015-06-09","pret":-0.01801,"close":88.88}
{"ticker":"URI","date":"2015-06-10","pret":-0.00734,"close":89.68}
{"ticker":"URI","date":"2015-06-11","pret":0.00223,"close":89.72}
{"ticker":"URI","date":"2015-06-12","pret":0.01185,"close":91.44}
{"ticker":"URI","date":"2015-06-15","pret":-0.00066,"close":91.14}
{"ticker":"URI","date":"2015-06-16","pret":-0.01857,"close":88.76}
{"ticker":"URI","date":"2015-06-17","pret":-0.00202,"close":90.53}
{"ticker":"URI","date":"2015-06-18","pret":0.02048,"close":92.58}
{"ticker":"URI","date":"2015-06-19","pret":0.01541,"close":91.92}
{"ticker":"URI","date":"2015-06-22","pret":0.00076,"close":92.13}
{"ticker":"URI","date":"2015-06-23","pret":0.00162,"close":92.57}
{"ticker":"URI","date":"2015-06-24","pret":0.00119,"close":92.32}
{"ticker":"URI","date":"2015-06-25","pret":0.00108,"close":89.58}
{"ticker":"URI","date":"2015-06-26","pret":-0.03026,"close":89.97}
{"ticker":"URI","date":"2015-06-29","pret":-0.01085,"close":87.24}
{"ticker":"URI","date":"2015-06-30","pret":-0.00859,"close":87.62}
{"ticker":"URI","date":"2015-07-01","pret":-0.00546,"close":83.6}
{"ticker":"URI","date":"2015-07-02","pret":-0.04588,"close":84.28}
{"ticker":"URI","date":"2015-07-06","pret":-0.00479,"close":83.25}
{"ticker":"URI","date":"2015-07-07","pret":-0.00012,"close":83.31}
{"ticker":"URI","date":"2015-07-08","pret":-0.00433,"close":80.05}
{"ticker":"URI","date":"2015-07-09","pret":-0.01751,"close":81.37}
{"ticker":"URI","date":"2015-07-10","pret":0.01147,"close":81.39}
{"ticker":"URI","date":"2015-07-13","pret":-0.00279,"close":82.01}
{"ticker":"URI","date":"2015-07-14","pret":-0.00378,"close":82.32}
{"ticker":"URI","date":"2015-07-15","pret":0.00207,"close":80.13}
{"ticker":"URI","date":"2015-07-16","pret":-0.01362,"close":81.78}
{"ticker":"URI","date":"2015-07-17","pret":0.01191,"close":81.26}
{"ticker":"URI","date":"2015-07-20","pret":-0.01748,"close":79.2}
{"ticker":"URI","date":"2015-07-21","pret":-0.01577,"close":78.77}
{"ticker":"URI","date":"2015-07-22","pret":-0.01066,"close":77.63}
{"ticker":"URI","date":"2015-07-23","pret":-0.08695,"close":66.98}
{"ticker":"URI","date":"2015-07-24","pret":-0.07404,"close":64.72}
{"ticker":"URI","date":"2015-07-27","pret":-0.03864,"close":65.16}
{"ticker":"URI","date":"2015-07-28","pret":0.02522,"close":66.93}
{"ticker":"URI","date":"2015-07-29","pret":0.01955,"close":66.88}
{"ticker":"URI","date":"2015-07-30","pret":-0.01727,"close":66.54}
{"ticker":"URI","date":"2015-07-31","pret":0.01339,"close":66.99}
{"ticker":"URI","date":"2015-08-03","pret":-0.0066,"close":65.28}
{"ticker":"URI","date":"2015-08-04","pret":-0.00679,"close":65.5}
{"ticker":"URI","date":"2015-08-05","pret":-0.00015,"close":65.47}
{"ticker":"URI","date":"2015-08-06","pret":-0.01051,"close":65.66}
{"ticker":"URI","date":"2015-08-07","pret":0.00138,"close":63.81}
{"ticker":"URI","date":"2015-08-10","pret":-0.01014,"close":66.71}
{"ticker":"URI","date":"2015-08-11","pret":0.01594,"close":65.84}
{"ticker":"URI","date":"2015-08-12","pret":-0.01378,"close":66.27}
{"ticker":"URI","date":"2015-08-13","pret":0.02662,"close":64.31}
{"ticker":"URI","date":"2015-08-14","pret":-0.03606,"close":65.33}
{"ticker":"URI","date":"2015-08-17","pret":0.01375,"close":65.58}
{"ticker":"URI","date":"2015-08-18","pret":-0.00092,"close":65.51}
{"ticker":"URI","date":"2015-08-19","pret":0.00015,"close":65.56}
{"ticker":"URI","date":"2015-08-20","pret":-0.00709,"close":64.55}
{"ticker":"URI","date":"2015-08-21","pret":-0.02474,"close":61.66}
{"ticker":"URI","date":"2015-08-24","pret":-0.1033,"close":60.92}
{"ticker":"URI","date":"2015-08-25","pret":0.10962,"close":60.83}
{"ticker":"URI","date":"2015-08-26","pret":-0.01893,"close":63.51}
{"ticker":"URI","date":"2015-08-27","pret":0.04275,"close":68.3}
{"ticker":"URI","date":"2015-08-28","pret":0.04394,"close":67.06}
{"ticker":"URI","date":"2015-08-31","pret":-0.01663,"close":69.33}
{"ticker":"URI","date":"2015-09-01","pret":0.00761,"close":65.34}
{"ticker":"URI","date":"2015-09-02","pret":0.00297,"close":67.36}
{"ticker":"URI","date":"2015-09-03","pret":-0.00015,"close":67.83}
{"ticker":"URI","date":"2015-09-04","pret":-0.01312,"close":66.08}
{"ticker":"URI","date":"2015-09-08","pret":0.01268,"close":67.99}
{"ticker":"URI","date":"2015-09-09","pret":0.02155,"close":69.22}
{"ticker":"URI","date":"2015-09-10","pret":0.00261,"close":68.98}
{"ticker":"URI","date":"2015-09-11","pret":-0.01193,"close":69.45}
{"ticker":"URI","date":"2015-09-14","pret":0.01266,"close":67.63}
{"ticker":"URI","date":"2015-09-15","pret":-0.02015,"close":69.83}
{"ticker":"URI","date":"2015-09-16","pret":0.03179,"close":72.28}
{"ticker":"URI","date":"2015-09-17","pret":0.02554,"close":69.6}
{"ticker":"URI","date":"2015-09-18","pret":-0.05145,"close":67.13}
{"ticker":"URI","date":"2015-09-21","pret":-0.00412,"close":67.61}
{"ticker":"URI","date":"2015-09-22","pret":-0.02068,"close":66.7}
{"ticker":"URI","date":"2015-09-23","pret":0.0036,"close":63.3}
{"ticker":"URI","date":"2015-09-24","pret":-0.07316,"close":61.81}
{"ticker":"URI","date":"2015-09-25","pret":0.03842,"close":62.8}
{"ticker":"URI","date":"2015-09-28","pret":-0.03439,"close":59.48}
{"ticker":"URI","date":"2015-09-29","pret":-0.04296,"close":59.94}
{"ticker":"URI","date":"2015-09-30","pret":0.0153,"close":60.05}
{"ticker":"URI","date":"2015-10-01","pret":-0.00033,"close":59.84}
{"ticker":"URI","date":"2015-10-02","pret":-0.02643,"close":59.65}
{"ticker":"URI","date":"2015-10-05","pret":0.02511,"close":64.41}
{"ticker":"URI","date":"2015-10-06","pret":0.062,"close":65.73}
{"ticker":"URI","date":"2015-10-07","pret":0.03676,"close":67.9}
{"ticker":"URI","date":"2015-10-08","pret":0.02075,"close":70.53}
{"ticker":"URI","date":"2015-10-09","pret":0.04137,"close":70.76}
{"ticker":"URI","date":"2015-10-12","pret":-0.00777,"close":69.52}
{"ticker":"URI","date":"2015-10-13","pret":-0.02528,"close":70.01}
{"ticker":"URI","date":"2015-10-14","pret":0.01745,"close":70.2}
{"ticker":"URI","date":"2015-10-15","pret":-0.0066,"close":69.27}
{"ticker":"URI","date":"2015-10-16","pret":-0.00462,"close":66.89}
{"ticker":"URI","date":"2015-10-19","pret":-0.03996,"close":65.39}
{"ticker":"URI","date":"2015-10-20","pret":-0.02206,"close":66.21}
{"ticker":"URI","date":"2015-10-21","pret":0.02521,"close":67.2}
{"ticker":"URI","date":"2015-10-22","pret":0.04602,"close":73.9}
{"ticker":"URI","date":"2015-10-23","pret":0.06017,"close":73.96}
{"ticker":"URI","date":"2015-10-26","pret":-0.00014,"close":73.85}
{"ticker":"URI","date":"2015-10-27","pret":-0.02278,"close":71.98}
{"ticker":"URI","date":"2015-10-28","pret":-0.00207,"close":74.69}
{"ticker":"URI","date":"2015-10-29","pret":0.02229,"close":74.26}
{"ticker":"URI","date":"2015-10-30","pret":0.00902,"close":74.86}
{"ticker":"URI","date":"2015-11-02","pret":0.00294,"close":76.04}
{"ticker":"URI","date":"2015-11-03","pret":0.01406,"close":76.97}
{"ticker":"URI","date":"2015-11-04","pret":0.0188,"close":76.56}
{"ticker":"URI","date":"2015-11-05","pret":-0.01236,"close":78.34}
{"ticker":"URI","date":"2015-11-06","pret":0.01378,"close":79.84}
{"ticker":"URI","date":"2015-11-09","pret":0.02487,"close":77.5}
{"ticker":"URI","date":"2015-11-10","pret":-0.02849,"close":77.72}
{"ticker":"URI","date":"2015-11-11","pret":0.01031,"close":76.99}
{"ticker":"URI","date":"2015-11-12","pret":-0.03272,"close":73.49}
{"ticker":"URI","date":"2015-11-13","pret":-0.02591,"close":74.14}
{"ticker":"URI","date":"2015-11-16","pret":0.00718,"close":74.75}
{"ticker":"URI","date":"2015-11-17","pret":0.02875,"close":75.66}
{"ticker":"URI","date":"2015-11-18","pret":-0.00131,"close":76.99}
{"ticker":"URI","date":"2015-11-19","pret":0.00459,"close":75.56}
{"ticker":"URI","date":"2015-11-20","pret":-0.0063,"close":75.58}
{"ticker":"URI","date":"2015-11-23","pret":-0.00779,"close":76.14}
{"ticker":"URI","date":"2015-11-24","pret":0.00621,"close":77.41}
{"ticker":"URI","date":"2015-11-25","pret":0.02422,"close":77.88}
{"ticker":"URI","date":"2015-11-26"}
{"ticker":"URI","date":"2015-11-27","pret":-0.00529,"close":77.16}
{"ticker":"URI","date":"2015-11-30","pret":0.00052,"close":78.67}
{"ticker":"URI","date":"2015-12-01","pret":0.01628,"close":78.41}
{"ticker":"URI","date":"2015-12-02","pret":-0.00997,"close":76.21}
{"ticker":"URI","date":"2015-12-03","pret":-0.01645,"close":75.2}
{"ticker":"URI","date":"2015-12-04","pret":-0.02486,"close":74.14}
{"ticker":"URI","date":"2015-12-07","pret":-0.01892,"close":70.46}
{"ticker":"URI","date":"2015-12-08","pret":-0.06336,"close":67.93}
{"ticker":"URI","date":"2015-12-09","pret":0.01543,"close":71.07}
{"ticker":"URI","date":"2015-12-10","pret":0.01167,"close":71.04}
{"ticker":"URI","date":"2015-12-11","pret":-0.01525,"close":67.56}
{"ticker":"URI","date":"2015-12-14","pret":-0.03732,"close":66.13}
{"ticker":"URI","date":"2015-12-15","pret":0.00208,"close":67.58}
{"ticker":"URI","date":"2015-12-16","pret":0.01492,"close":69.23}
{"ticker":"URI","date":"2015-12-17"}
{"ticker":"URI","date":"2015-12-18","pret":-0.02238,"close":67.18}
{"ticker":"URI","date":"2015-12-21","pret":0.01177,"close":69.05}
{"ticker":"URI","date":"2015-12-22","pret":0.02646,"close":72.05}
{"ticker":"URI","date":"2015-12-23","pret":0.04885,"close":74.82}
{"ticker":"URI","date":"2015-12-24","pret":0.02684,"close":74.6}
{"ticker":"URI","date":"2015-12-28","pret":-0.01795,"close":72.47}
{"ticker":"URI","date":"2015-12-29","pret":-0.00478,"close":73.32}
{"ticker":"URI","date":"2015-12-30","pret":-0.00384,"close":72.68}
{"ticker":"URI","date":"2015-12-31","pret":-0.01008,"close":72.54}
{"ticker":"URI","date":"2016-01-04","pret":-0.01341,"close":70.76}
{"ticker":"URI","date":"2016-01-05","pret":-0.00366,"close":70.05}
{"ticker":"USAK","date":"2015-01-02","pret":0.01121,"close":27.89}
{"ticker":"USAK","date":"2015-01-05","pret":-0.03221,"close":27.24}
{"ticker":"USAK","date":"2015-01-06","pret":-0.01486,"close":26.59}
{"ticker":"USAK","date":"2015-01-07","pret":-0.07779,"close":27.26}
{"ticker":"USAK","date":"2015-01-08","pret":0.08724,"close":27.74}
{"ticker":"USAK","date":"2015-01-09","pret":0.00325,"close":27.88}
{"ticker":"USAK","date":"2015-01-12","pret":0.00539,"close":28.67}
{"ticker":"USAK","date":"2015-01-13","pret":0.03765,"close":30.15}
{"ticker":"USAK","date":"2015-01-14","pret":0.02287,"close":29.8}
{"ticker":"USAK","date":"2015-01-15","pret":0.01041,"close":28.41}
{"ticker":"USAK","date":"2015-01-16","pret":-0.05739,"close":28.99}
{"ticker":"USAK","date":"2015-01-20","pret":0.04259,"close":28.96}
{"ticker":"USAK","date":"2015-01-21","pret":-0.01986,"close":28.54}
{"ticker":"USAK","date":"2015-01-22","pret":-0.00694,"close":29.61}
{"ticker":"USAK","date":"2015-01-23","pret":0.02747,"close":29.3}
{"ticker":"USAK","date":"2015-01-26","pret":-0.00748,"close":29.35}
{"ticker":"USAK","date":"2015-01-27","pret":-0.00926,"close":29.65}
{"ticker":"USAK","date":"2015-01-28","pret":0.0302,"close":29.11}
{"ticker":"USAK","date":"2015-01-29","pret":-0.01583,"close":29}
{"ticker":"USAK","date":"2015-01-30","pret":-0.02024,"close":27.8}
{"ticker":"USAK","date":"2015-02-02","pret":-0.045,"close":27.5}
{"ticker":"USAK","date":"2015-02-03","pret":-0.00327,"close":28.18}
{"ticker":"USAK","date":"2015-02-04","pret":0.01444,"close":28.13}
{"ticker":"USAK","date":"2015-02-05","pret":0.00963,"close":28.55}
{"ticker":"USAK","date":"2015-02-06","pret":0.01059,"close":28.32}
{"ticker":"USAK","date":"2015-02-09","pret":-0.01379,"close":27.42}
{"ticker":"USAK","date":"2015-02-10","pret":-0.01797,"close":27.67}
{"ticker":"USAK","date":"2015-02-11","pret":0.08411,"close":29.97}
{"ticker":"USAK","date":"2015-02-12","pret":-0.01647,"close":30.2}
{"ticker":"USAK","date":"2015-02-13","pret":0.01647,"close":30.27}
{"ticker":"USAK","date":"2015-02-17","pret":0.06298,"close":31.74}
{"ticker":"USAK","date":"2015-02-18","pret":-0.00628,"close":31.79}
{"ticker":"USAK","date":"2015-02-19","pret":0.00314,"close":31.39}
{"ticker":"USAK","date":"2015-02-20","pret":-0.01582,"close":31.31}
{"ticker":"USAK","date":"2015-02-23","pret":-0.0016,"close":31.37}
{"ticker":"USAK","date":"2015-02-24","pret":0.0016,"close":31.24}
{"ticker":"USAK","date":"2015-02-25","pret":-0.00352,"close":31.13}
{"ticker":"USAK","date":"2015-02-26","pret":-0.00064,"close":30.74}
{"ticker":"USAK","date":"2015-02-27","pret":-0.02071,"close":30.45}
{"ticker":"USAK","date":"2015-03-02","pret":-0.00887,"close":29.44}
{"ticker":"USAK","date":"2015-03-03","pret":-0.03902,"close":29.36}
{"ticker":"USAK","date":"2015-03-04","pret":0.00137,"close":29.14}
{"ticker":"USAK","date":"2015-03-05","pret":-0.00343,"close":29.3}
{"ticker":"USAK","date":"2015-03-06","pret":-0.00069,"close":28.43}
{"ticker":"USAK","date":"2015-03-09","pret":-0.02578,"close":28.98}
{"ticker":"USAK","date":"2015-03-10","pret":0.00704,"close":28.05}
{"ticker":"USAK","date":"2015-03-11","pret":-0.01875,"close":28.37}
{"ticker":"USAK","date":"2015-03-12","pret":0.024,"close":28.7}
{"ticker":"USAK","date":"2015-03-13","pret":-0.00419,"close":28.56}
{"ticker":"USAK","date":"2015-03-16","pret":0.00976,"close":28.31}
{"ticker":"USAK","date":"2015-03-17","pret":-0.0182,"close":27.97}
{"ticker":"USAK","date":"2015-03-18","pret":-0.01315,"close":28.89}
{"ticker":"USAK","date":"2015-03-19","pret":0.02892,"close":28.66}
{"ticker":"USAK","date":"2015-03-20","pret":-0.00418,"close":28.53}
{"ticker":"USAK","date":"2015-03-23","pret":-0.0049,"close":28.44}
{"ticker":"USAK","date":"2015-03-24","pret":-0.00916,"close":28.9}
{"ticker":"USAK","date":"2015-03-25","pret":0.0262,"close":27.11}
{"ticker":"USAK","date":"2015-03-26","pret":-0.08827,"close":26.01}
{"ticker":"USAK","date":"2015-03-27","pret":-0.01709,"close":27.2}
{"ticker":"USAK","date":"2015-03-30","pret":0.04495,"close":27.31}
{"ticker":"USAK","date":"2015-03-31","pret":-0.00772,"close":27.69}
{"ticker":"USAK","date":"2015-04-01","pret":0.02227,"close":27.99}
{"ticker":"USAK","date":"2015-04-02","pret":0.0097,"close":27.43}
{"ticker":"USAK","date":"2015-04-06","pret":-0.02608,"close":25.68}
{"ticker":"USAK","date":"2015-04-07","pret":-0.05662,"close":25.07}
{"ticker":"USAK","date":"2015-04-08","pret":-0.02318,"close":26.51}
{"ticker":"USAK","date":"2015-04-09","pret":0.05566,"close":26.74}
{"ticker":"USAK","date":"2015-04-10","pret":0.00562,"close":26.99}
{"ticker":"USAK","date":"2015-04-13","pret":0.00967,"close":27.63}
{"ticker":"USAK","date":"2015-04-14","pret":0.01834,"close":27.52}
{"ticker":"USAK","date":"2015-04-15","pret":0.00145,"close":28.24}
{"ticker":"USAK","date":"2015-04-16","pret":0.02721,"close":27.61}
{"ticker":"USAK","date":"2015-04-17","pret":-0.03633,"close":27}
{"ticker":"USAK","date":"2015-04-20","pret":-0.0092,"close":27.73}
{"ticker":"USAK","date":"2015-04-21","pret":0.0338,"close":28.57}
{"ticker":"USAK","date":"2015-04-22","pret":0.02541,"close":28.35}
{"ticker":"USAK","date":"2015-04-23","pret":-0.01262,"close":28.68}
{"ticker":"USAK","date":"2015-04-24","pret":0.01714,"close":28.96}
{"ticker":"USAK","date":"2015-04-27","pret":0.00553,"close":26.77}
{"ticker":"USAK","date":"2015-04-28","pret":-0.08341,"close":26.72}
{"ticker":"USAK","date":"2015-04-29","pret":-0.00451,"close":26.14}
{"ticker":"USAK","date":"2015-04-30","pret":-0.01595,"close":24.56}
{"ticker":"USAK","date":"2015-05-01","pret":-0.06115,"close":25.41}
{"ticker":"USAK","date":"2015-05-04","pret":0.03792,"close":25.37}
{"ticker":"USAK","date":"2015-05-05","pret":0.00625,"close":24.39}
{"ticker":"USAK","date":"2015-05-06","pret":-0.05152,"close":24.22}
{"ticker":"USAK","date":"2015-05-07","pret":-0.0074,"close":25.41}
{"ticker":"USAK","date":"2015-05-08","pret":0.03529,"close":25.24}
{"ticker":"USAK","date":"2015-05-11","pret":0.00159,"close":25.19}
{"ticker":"USAK","date":"2015-05-12","pret":-0.0096,"close":24.65}
{"ticker":"USAK","date":"2015-05-13","pret":-0.00969,"close":23.24}
{"ticker":"USAK","date":"2015-05-14","pret":-0.07059,"close":22.21}
{"ticker":"USAK","date":"2015-05-15","pret":-0.06614,"close":23.24}
{"ticker":"USAK","date":"2015-05-18","pret":0.07653,"close":23.93}
{"ticker":"USAK","date":"2015-05-19","pret":0.02762,"close":23.84}
{"ticker":"USAK","date":"2015-05-20","pret":0.00335,"close":23.36}
{"ticker":"USAK","date":"2015-05-21","pret":-0.02153,"close":23.21}
{"ticker":"USAK","date":"2015-05-22","pret":-0.009,"close":23.38}
{"ticker":"USAK","date":"2015-05-26","pret":0.00772,"close":23.16}
{"ticker":"USAK","date":"2015-05-27","pret":-0.01247,"close":23.25}
{"ticker":"USAK","date":"2015-05-28","pret":0.00604,"close":23.99}
{"ticker":"USAK","date":"2015-05-29","pret":0.03175,"close":23.04}
{"ticker":"USAK","date":"2015-06-01","pret":-0.02874,"close":23.54}
{"ticker":"USAK","date":"2015-06-02","pret":0.00981,"close":23.74}
{"ticker":"USAK","date":"2015-06-03","pret":0.00635,"close":23.84}
{"ticker":"USAK","date":"2015-06-04","pret":0.00337,"close":23.79}
{"ticker":"USAK","date":"2015-06-05","pret":-0.00084,"close":23.9}
{"ticker":"USAK","date":"2015-06-08","pret":-0.00168,"close":23.15}
{"ticker":"USAK","date":"2015-06-09","pret":-0.02735,"close":23}
{"ticker":"USAK","date":"2015-06-10","pret":0,"close":23.73}
{"ticker":"USAK","date":"2015-06-11","pret":0.02988,"close":23.3}
{"ticker":"USAK","date":"2015-06-12","pret":-0.02082,"close":23.25}
{"ticker":"USAK","date":"2015-06-15","pret":-0.00646,"close":23.37}
{"ticker":"USAK","date":"2015-06-16","pret":0.02602,"close":23.46}
{"ticker":"USAK","date":"2015-06-17","pret":-0.01271,"close":22.97}
{"ticker":"USAK","date":"2015-06-18","pret":-0.01938,"close":23.5}
{"ticker":"USAK","date":"2015-06-19","pret":0.02151,"close":24.39}
{"ticker":"USAK","date":"2015-06-22","pret":0.04493,"close":24.46}
{"ticker":"USAK","date":"2015-06-23","pret":-0.00163,"close":24.47}
{"ticker":"USAK","date":"2015-06-24","pret":-0.00367,"close":22.08}
{"ticker":"USAK","date":"2015-06-25","pret":-0.10105,"close":21.97}
{"ticker":"USAK","date":"2015-06-26","pret":-0.00636,"close":21.62}
{"ticker":"USAK","date":"2015-06-29","pret":-0.02257,"close":21.52}
{"ticker":"USAK","date":"2015-06-30","pret":0.01019,"close":21.23}
{"ticker":"USAK","date":"2015-07-01","pret":-0.0088,"close":19.8}
{"ticker":"USAK","date":"2015-07-02","pret":-0.08086,"close":19.6}
{"ticker":"USAK","date":"2015-07-06","pret":-0.02657,"close":20.26}
{"ticker":"USAK","date":"2015-07-07","pret":0.04753,"close":20}
{"ticker":"USAK","date":"2015-07-08","pret":-0.01392,"close":20.69}
{"ticker":"USAK","date":"2015-07-09","pret":0.03639,"close":21.34}
{"ticker":"USAK","date":"2015-07-10","pret":0.1516,"close":21.89}
{"ticker":"USAK","date":"2015-07-13","pret":-0.09253,"close":21.63}
{"ticker":"USAK","date":"2015-07-14","pret":-0.01421,"close":21.75}
{"ticker":"USAK","date":"2015-07-15","pret":0.00873,"close":21.21}
{"ticker":"USAK","date":"2015-07-16","pret":-0.01754,"close":21.84}
{"ticker":"USAK","date":"2015-07-17","pret":0.01983,"close":20.71}
{"ticker":"USAK","date":"2015-07-20","pret":-0.0612,"close":20.1}
{"ticker":"USAK","date":"2015-07-21","pret":-0.02209,"close":20.4}
{"ticker":"USAK","date":"2015-07-22","pret":0.00198,"close":20.01}
{"ticker":"USAK","date":"2015-07-23","pret":-0.00397,"close":19.28}
{"ticker":"USAK","date":"2015-07-24","pret":-0.04787,"close":19.17}
{"ticker":"USAK","date":"2015-07-27","pret":-0.01313,"close":18.71}
{"ticker":"USAK","date":"2015-07-28","pret":-0.00318,"close":19.2}
{"ticker":"USAK","date":"2015-07-29","pret":0.01839,"close":19.26}
{"ticker":"USAK","date":"2015-07-30","pret":-0.00574,"close":18.6}
{"ticker":"USAK","date":"2015-07-31","pret":-0.0217,"close":19.56}
{"ticker":"USAK","date":"2015-08-03","pret":0.05314,"close":19.62}
{"ticker":"USAK","date":"2015-08-04","pret":-0.03669,"close":21.54}
{"ticker":"USAK","date":"2015-08-05","pret":0.11192,"close":20.07}
{"ticker":"USAK","date":"2015-08-06","pret":-0.05713,"close":19.36}
{"ticker":"USAK","date":"2015-08-07","pret":-0.04588,"close":19.64}
{"ticker":"USAK","date":"2015-08-10","pret":0.03234,"close":20}
{"ticker":"USAK","date":"2015-08-11","pret":-0.00456,"close":20.39}
{"ticker":"USAK","date":"2015-08-12","pret":0.02456,"close":20.31}
{"ticker":"USAK","date":"2015-08-13","pret":0.0123,"close":20.11}
{"ticker":"USAK","date":"2015-08-14","pret":-0.02025,"close":21}
{"ticker":"USAK","date":"2015-08-17","pret":0.03914,"close":20.9}
{"ticker":"USAK","date":"2015-08-18","pret":-0.00288,"close":20.09}
{"ticker":"USAK","date":"2015-08-19","pret":-0.03776,"close":20.3}
{"ticker":"USAK","date":"2015-08-20","pret":0.00449,"close":19.82}
{"ticker":"USAK","date":"2015-08-21","pret":-0.03287,"close":19.6}
{"ticker":"USAK","date":"2015-08-24","pret":-0.02446,"close":18.75}
{"ticker":"USAK","date":"2015-08-25","pret":0.02498,"close":17.78}
{"ticker":"USAK","date":"2015-08-26","pret":-0.07355,"close":17.95}
{"ticker":"USAK","date":"2015-08-27","pret":0,"close":18.46}
{"ticker":"USAK","date":"2015-08-28","pret":0.0208,"close":19.56}
{"ticker":"USAK","date":"2015-08-31","pret":-0.1026,"close":19.75}
{"ticker":"USAK","date":"2015-09-01","pret":0.14606,"close":18.78}
{"ticker":"USAK","date":"2015-09-02","pret":-0.02044,"close":18.73}
{"ticker":"USAK","date":"2015-09-03","pret":-0.00531,"close":18.44}
{"ticker":"USAK","date":"2015-09-04","pret":-0.02971,"close":18.81}
{"ticker":"USAK","date":"2015-09-08","pret":0.05025,"close":19.17}
{"ticker":"USAK","date":"2015-09-09","pret":0.01089,"close":18.52}
{"ticker":"USAK","date":"2015-09-10","pret":-0.05241,"close":19.49}
{"ticker":"USAK","date":"2015-09-11","pret":0.04827,"close":20.73}
{"ticker":"USAK","date":"2015-09-14","pret":0.07192,"close":21.02}
{"ticker":"USAK","date":"2015-09-15","pret":0.01245,"close":21.66}
{"ticker":"USAK","date":"2015-09-16","pret":0.06406,"close":22.08}
{"ticker":"USAK","date":"2015-09-17","pret":-0.00807,"close":22.77}
{"ticker":"USAK","date":"2015-09-18","pret":0.01119,"close":22.68}
{"ticker":"USAK","date":"2015-09-21","pret":0.01677,"close":22.78}
{"ticker":"USAK","date":"2015-09-22","pret":-0.01544,"close":21.91}
{"ticker":"USAK","date":"2015-09-23","pret":-0.02384,"close":20}
{"ticker":"USAK","date":"2015-09-24","pret":-0.10349,"close":19.04}
{"ticker":"USAK","date":"2015-09-25","pret":-0.0318,"close":18.19}
{"ticker":"USAK","date":"2015-09-28","pret":-0.05132,"close":17.32}
{"ticker":"USAK","date":"2015-09-29","pret":-0.05758,"close":17.64}
{"ticker":"USAK","date":"2015-09-30","pret":0.0292,"close":17.23}
{"ticker":"USAK","date":"2015-10-01","pret":-0.02804,"close":17.77}
{"ticker":"USAK","date":"2015-10-02","pret":0.02125,"close":17.76}
{"ticker":"USAK","date":"2015-10-05","pret":0.01354,"close":18.28}
{"ticker":"USAK","date":"2015-10-06","pret":0.02272,"close":18.33}
{"ticker":"USAK","date":"2015-10-07","pret":0.0011,"close":19.57}
{"ticker":"USAK","date":"2015-10-08","pret":0.06874,"close":20.71}
{"ticker":"USAK","date":"2015-10-09","pret":0.06288,"close":20.33}
{"ticker":"USAK","date":"2015-10-12","pret":-0.02036,"close":19.95}
{"ticker":"USAK","date":"2015-10-13","pret":-0.03488,"close":19.42}
{"ticker":"USAK","date":"2015-10-14","pret":-0.01071,"close":19.37}
{"ticker":"USAK","date":"2015-10-15","pret":0.00511,"close":20.35}
{"ticker":"USAK","date":"2015-10-16","pret":0.04145,"close":19.85}
{"ticker":"USAK","date":"2015-10-19","pret":-0.0517,"close":19.79}
{"ticker":"USAK","date":"2015-10-20","pret":0.01888,"close":20.17}
{"ticker":"USAK","date":"2015-10-21","pret":0.01555,"close":19.75}
{"ticker":"USAK","date":"2015-10-22","pret":-0.01555,"close":19.6}
{"ticker":"USAK","date":"2015-10-23","pret":-0.00354,"close":20.56}
{"ticker":"USAK","date":"2015-10-26","pret":0.04416,"close":19.48}
{"ticker":"USAK","date":"2015-10-27","pret":-0.06105,"close":17.67}
{"ticker":"USAK","date":"2015-10-28","pret":-0.08504,"close":18.16}
{"ticker":"USAK","date":"2015-10-29","pret":0.02442,"close":18.07}
{"ticker":"USAK","date":"2015-10-30","pret":-0.00605,"close":18.18}
{"ticker":"USAK","date":"2015-11-02","pret":0.00385,"close":18.68}
{"ticker":"USAK","date":"2015-11-03","pret":0.02657,"close":18.9}
{"ticker":"USAK","date":"2015-11-04","pret":0.04037,"close":19.4}
{"ticker":"USAK","date":"2015-11-05","pret":-0.0036,"close":18.75}
{"ticker":"USAK","date":"2015-11-06","pret":-0.0416,"close":18.93}
{"ticker":"USAK","date":"2015-11-09","pret":0.01016,"close":18.45}
{"ticker":"USAK","date":"2015-11-10","pret":-0.03741,"close":19.06}
{"ticker":"USAK","date":"2015-11-11","pret":0.05168,"close":18.95}
{"ticker":"USAK","date":"2015-11-12","pret":-0.02014,"close":18.5}
{"ticker":"USAK","date":"2015-11-13","pret":-0.00968,"close":19.03}
{"ticker":"USAK","date":"2015-11-16","pret":0.02614,"close":19.05}
{"ticker":"USAK","date":"2015-11-17","pret":0.01878,"close":19.26}
{"ticker":"USAK","date":"2015-11-18","pret":0.0031,"close":19.6}
{"ticker":"USAK","date":"2015-11-19","pret":0.01229,"close":19.49}
{"ticker":"USAK","date":"2015-11-20","pret":0,"close":20}
{"ticker":"USAK","date":"2015-11-23","pret":0.01063,"close":19.92}
{"ticker":"USAK","date":"2015-11-24","pret":-0.00353,"close":20.06}
{"ticker":"USAK","date":"2015-11-25","pret":0.00955,"close":19.83}
{"ticker":"USAK","date":"2015-11-26"}
{"ticker":"USAK","date":"2015-11-27","pret":-0.01107,"close":20.46}
{"ticker":"USAK","date":"2015-11-30","pret":0.03432,"close":19.94}
{"ticker":"USAK","date":"2015-12-01","pret":-0.02626,"close":19.9}
{"ticker":"USAK","date":"2015-12-02","pret":-0.0005,"close":19.95}
{"ticker":"USAK","date":"2015-12-03","pret":0.00251,"close":19.17}
{"ticker":"USAK","date":"2015-12-04","pret":-0.03882,"close":19.55}
{"ticker":"USAK","date":"2015-12-07","pret":0.01704,"close":18.17}
{"ticker":"USAK","date":"2015-12-08","pret":-0.08269,"close":17.55}
{"ticker":"USAK","date":"2015-12-09","pret":-0.03279,"close":18.59}
{"ticker":"USAK","date":"2015-12-10","pret":0.07152,"close":17.72}
{"ticker":"USAK","date":"2015-12-11","pret":-0.07152,"close":16.61}
{"ticker":"USAK","date":"2015-12-14","pret":-0.05069,"close":16.54}
{"ticker":"USAK","date":"2015-12-15","pret":0.00783,"close":16.74}
{"ticker":"USAK","date":"2015-12-16","pret":0.0137,"close":17.14}
{"ticker":"USAK","date":"2015-12-17"}
{"ticker":"USAK","date":"2015-12-18","pret":-0.00534,"close":16.37}
{"ticker":"USAK","date":"2015-12-21","pret":-0.01801,"close":16.69}
{"ticker":"USAK","date":"2015-12-22","pret":0.01204,"close":17.16}
{"ticker":"USAK","date":"2015-12-23","pret":0.02716,"close":17.89}
{"ticker":"USAK","date":"2015-12-24","pret":0.00058,"close":18.6}
{"ticker":"USAK","date":"2015-12-28","pret":0.07457,"close":17.73}
{"ticker":"USAK","date":"2015-12-29","pret":-0.03295,"close":17.82}
{"ticker":"USAK","date":"2015-12-30","pret":-0.01462,"close":18}
{"ticker":"USAK","date":"2015-12-31","pret":0.01406,"close":17.45}
{"ticker":"USAK","date":"2016-01-04","pret":-0.04339,"close":17.39}
{"ticker":"USAK","date":"2016-01-05","pret":0.0116,"close":17.12}
{"ticker":"USB","date":"2015-01-02","pret":-0.00593,"close":44.83}
{"ticker":"USB","date":"2015-01-05","pret":-0.01956,"close":43.75}
{"ticker":"USB","date":"2015-01-06","pret":-0.0147,"close":43.17}
{"ticker":"USB","date":"2015-01-07","pret":-0.00686,"close":43.55}
{"ticker":"USB","date":"2015-01-08","pret":0.00822,"close":43.87}
{"ticker":"USB","date":"2015-01-09","pret":-0.00182,"close":42.96}
{"ticker":"USB","date":"2015-01-12","pret":-0.02072,"close":42.56}
{"ticker":"USB","date":"2015-01-13","pret":-0.0042,"close":42.1}
{"ticker":"USB","date":"2015-01-14","pret":-0.0306,"close":41.34}
{"ticker":"USB","date":"2015-01-15","pret":-0.00677,"close":40.94}
{"ticker":"USB","date":"2015-01-16","pret":-0.01171,"close":41.52}
{"ticker":"USB","date":"2015-01-20","pret":0.02209,"close":41.21}
{"ticker":"USB","date":"2015-01-21","pret":-0.00168,"close":42.2}
{"ticker":"USB","date":"2015-01-22","pret":0.02282,"close":43.43}
{"ticker":"USB","date":"2015-01-23","pret":0.02001,"close":43.32}
{"ticker":"USB","date":"2015-01-26","pret":-0.00601,"close":43.53}
{"ticker":"USB","date":"2015-01-27","pret":-0.00488,"close":42.98}
{"ticker":"USB","date":"2015-01-28","pret":0.00511,"close":42.1}
{"ticker":"USB","date":"2015-01-29","pret":-0.02439,"close":42.57}
{"ticker":"USB","date":"2015-01-30","pret":-0.00357,"close":41.91}
{"ticker":"USB","date":"2015-02-02","pret":0.00546,"close":42.73}
{"ticker":"USB","date":"2015-02-03","pret":0.00638,"close":43.28}
{"ticker":"USB","date":"2015-02-04","pret":0.01565,"close":43.58}
{"ticker":"USB","date":"2015-02-05","pret":0.01404,"close":44}
{"ticker":"USB","date":"2015-02-06","pret":0.01272,"close":44.41}
{"ticker":"USB","date":"2015-02-09","pret":-0.00498,"close":44.17}
{"ticker":"USB","date":"2015-02-10","pret":0.01083,"close":44.52}
{"ticker":"USB","date":"2015-02-11","pret":-0.0054,"close":44.27}
{"ticker":"USB","date":"2015-02-12","pret":0.00697,"close":45.12}
{"ticker":"USB","date":"2015-02-13","pret":0.0107,"close":45.07}
{"ticker":"USB","date":"2015-02-17","pret":-0.00511,"close":45.07}
{"ticker":"USB","date":"2015-02-18","pret":0.00089,"close":44.53}
{"ticker":"USB","date":"2015-02-19","pret":-0.01029,"close":44.32}
{"ticker":"USB","date":"2015-02-20","pret":-0.00881,"close":44.62}
{"ticker":"USB","date":"2015-02-23","pret":0.00813,"close":44.48}
{"ticker":"USB","date":"2015-02-24","pret":0.00225,"close":44.72}
{"ticker":"USB","date":"2015-02-25","pret":0.00537,"close":44.84}
{"ticker":"USB","date":"2015-02-26","pret":0.00045,"close":44.93}
{"ticker":"USB","date":"2015-02-27","pret":0.00134,"close":44.61}
{"ticker":"USB","date":"2015-03-02","pret":-0.00671,"close":44.88}
{"ticker":"USB","date":"2015-03-03","pret":0.00157,"close":44.75}
{"ticker":"USB","date":"2015-03-04","pret":-0.00269,"close":44.41}
{"ticker":"USB","date":"2015-03-05","pret":-0.00157,"close":44.58}
{"ticker":"USB","date":"2015-03-06","pret":0.00449,"close":44.67}
{"ticker":"USB","date":"2015-03-09","pret":0.0009,"close":44.89}
{"ticker":"USB","date":"2015-03-10","pret":-0.00449,"close":43.71}
{"ticker":"USB","date":"2015-03-11","pret":-0.01426,"close":43.75}
{"ticker":"USB","date":"2015-03-12","pret":0.00636,"close":44.47}
{"ticker":"USB","date":"2015-03-13","pret":0.00745,"close":44.29}
{"ticker":"USB","date":"2015-03-16","pret":0.00112,"close":44.97}
{"ticker":"USB","date":"2015-03-17","pret":0.00404,"close":44.95}
{"ticker":"USB","date":"2015-03-18","pret":0,"close":44.85}
{"ticker":"USB","date":"2015-03-19","pret":0.00268,"close":44.44}
{"ticker":"USB","date":"2015-03-20","pret":-0.00447,"close":44.86}
{"ticker":"USB","date":"2015-03-23","pret":0.0067,"close":44.71}
{"ticker":"USB","date":"2015-03-24","pret":-0.00738,"close":44.2}
{"ticker":"USB","date":"2015-03-25","pret":-0.01015,"close":43.42}
{"ticker":"USB","date":"2015-03-26","pret":-0.02037,"close":43.25}
{"ticker":"USB","date":"2015-03-27","pret":-0.00417,"close":42.86}
{"ticker":"USB","date":"2015-03-30","pret":0.00046,"close":43.79}
{"ticker":"USB","date":"2015-03-31","pret":0.00901,"close":43.67}
{"ticker":"USB","date":"2015-04-01","pret":0.00161,"close":43.49}
{"ticker":"USB","date":"2015-04-02","pret":-0.00161,"close":43.71}
{"ticker":"USB","date":"2015-04-06","pret":-0.01064,"close":43.32}
{"ticker":"USB","date":"2015-04-07","pret":0.00834,"close":43.35}
{"ticker":"USB","date":"2015-04-08","pret":0,"close":43.43}
{"ticker":"USB","date":"2015-04-09","pret":-0.00208,"close":43.57}
{"ticker":"USB","date":"2015-04-10","pret":0.00507,"close":43.75}
{"ticker":"USB","date":"2015-04-13","pret":0.0071,"close":44.09}
{"ticker":"USB","date":"2015-04-14","pret":-0.00023,"close":43.53}
{"ticker":"USB","date":"2015-04-15","pret":-0.01588,"close":43.43}
{"ticker":"USB","date":"2015-04-16","pret":0.00624,"close":42.94}
{"ticker":"USB","date":"2015-04-17","pret":-0.01697,"close":42.44}
{"ticker":"USB","date":"2015-04-20","pret":0.00164,"close":42.76}
{"ticker":"USB","date":"2015-04-21","pret":0.00421,"close":42.5}
{"ticker":"USB","date":"2015-04-22","pret":-0.00514,"close":42.83}
{"ticker":"USB","date":"2015-04-23","pret":-0.00023,"close":42.82}
{"ticker":"USB","date":"2015-04-24","pret":0,"close":42.74}
{"ticker":"USB","date":"2015-04-27","pret":0.00398,"close":42.56}
{"ticker":"USB","date":"2015-04-28","pret":-0.00656,"close":42.87}
{"ticker":"USB","date":"2015-04-29","pret":0.00328,"close":42.98}
{"ticker":"USB","date":"2015-04-30","pret":0.0056,"close":42.87}
{"ticker":"USB","date":"2015-05-01","pret":0.0014,"close":42.91}
{"ticker":"USB","date":"2015-05-04","pret":0.00163,"close":43.54}
{"ticker":"USB","date":"2015-05-05","pret":0.00648,"close":43.25}
{"ticker":"USB","date":"2015-05-06","pret":0.0069,"close":43.1}
{"ticker":"USB","date":"2015-05-07","pret":-0.01291,"close":43.1}
{"ticker":"USB","date":"2015-05-08","pret":0.00602,"close":43.86}
{"ticker":"USB","date":"2015-05-11","pret":0.00964,"close":43.75}
{"ticker":"USB","date":"2015-05-12","pret":-0.00619,"close":43.9}
{"ticker":"USB","date":"2015-05-13","pret":0.00801,"close":44.14}
{"ticker":"USB","date":"2015-05-14","pret":0.01156,"close":44.38}
{"ticker":"USB","date":"2015-05-15","pret":0.0009,"close":43.93}
{"ticker":"USB","date":"2015-05-18","pret":-0.00973,"close":44.2}
{"ticker":"USB","date":"2015-05-19","pret":0.00996,"close":44.69}
{"ticker":"USB","date":"2015-05-20","pret":0.00427,"close":44.09}
{"ticker":"USB","date":"2015-05-21","pret":-0.01332,"close":43.86}
{"ticker":"USB","date":"2015-05-22","pret":-0.00341,"close":43.57}
{"ticker":"USB","date":"2015-05-26","pret":-0.00732,"close":43.37}
{"ticker":"USB","date":"2015-05-27","pret":0.00092,"close":43.86}
{"ticker":"USB","date":"2015-05-28","pret":0.00389,"close":43.7}
{"ticker":"USB","date":"2015-05-29","pret":0.00023,"close":43.11}
{"ticker":"USB","date":"2015-06-01","pret":-0.01172,"close":42.97}
{"ticker":"USB","date":"2015-06-02","pret":-0.00882,"close":43.13}
{"ticker":"USB","date":"2015-06-03","pret":0.01044,"close":43.97}
{"ticker":"USB","date":"2015-06-04","pret":0.01079,"close":43.49}
{"ticker":"USB","date":"2015-06-05","pret":0.00182,"close":43.99}
{"ticker":"USB","date":"2015-06-08","pret":0.00023,"close":43.66}
{"ticker":"USB","date":"2015-06-09","pret":-0.00251,"close":44.07}
{"ticker":"USB","date":"2015-06-10","pret":0.01158,"close":44.81}
{"ticker":"USB","date":"2015-06-11","pret":0.01279,"close":44.85}
{"ticker":"USB","date":"2015-06-12","pret":-0.00223,"close":44.78}
{"ticker":"USB","date":"2015-06-15","pret":-0.00966,"close":44.4}
{"ticker":"USB","date":"2015-06-16","pret":-0.0009,"close":44.59}
{"ticker":"USB","date":"2015-06-17","pret":0.01078,"close":44.64}
{"ticker":"USB","date":"2015-06-18","pret":-0.00112,"close":44.78}
{"ticker":"USB","date":"2015-06-19","pret":-0.00269,"close":44.64}
{"ticker":"USB","date":"2015-06-22","pret":0.00826,"close":44.98}
{"ticker":"USB","date":"2015-06-23","pret":0.00488,"close":45.1}
{"ticker":"USB","date":"2015-06-24","pret":-0.00755,"close":44.74}
{"ticker":"USB","date":"2015-06-25","pret":-0.00089,"close":44.56}
{"ticker":"USB","date":"2015-06-26","pret":-0.00604,"close":44.51}
{"ticker":"USB","date":"2015-06-29","pret":-0.01402,"close":43.41}
{"ticker":"USB","date":"2015-06-30","pret":-0.0016,"close":43.4}
{"ticker":"USB","date":"2015-07-01","pret":0.00182,"close":44.15}
{"ticker":"USB","date":"2015-07-02","pret":0.00386,"close":43.62}
{"ticker":"USB","date":"2015-07-06","pret":-0.02155,"close":43.6}
{"ticker":"USB","date":"2015-07-07","pret":0.00762,"close":43.47}
{"ticker":"USB","date":"2015-07-08","pret":-0.00554,"close":42.67}
{"ticker":"USB","date":"2015-07-09","pret":0.00116,"close":42.96}
{"ticker":"USB","date":"2015-07-10","pret":0.0108,"close":43.44}
{"ticker":"USB","date":"2015-07-13","pret":-0.00046,"close":43.83}
{"ticker":"USB","date":"2015-07-14","pret":-0.00069,"close":43.88}
{"ticker":"USB","date":"2015-07-15","pret":0.0057,"close":45.53}
{"ticker":"USB","date":"2015-07-16","pret":0.04275,"close":45.86}
{"ticker":"USB","date":"2015-07-17","pret":-0.00568,"close":45.85}
{"ticker":"USB","date":"2015-07-20","pret":0.00742,"close":45.84}
{"ticker":"USB","date":"2015-07-21","pret":-0.00174,"close":45.74}
{"ticker":"USB","date":"2015-07-22","pret":-0.00437,"close":45.95}
{"ticker":"USB","date":"2015-07-23","pret":0.00502,"close":45.66}
{"ticker":"USB","date":"2015-07-24","pret":-0.00765,"close":45.28}
{"ticker":"USB","date":"2015-07-27","pret":-0.01281,"close":44.8}
{"ticker":"USB","date":"2015-07-28","pret":0.00111,"close":44.73}
{"ticker":"USB","date":"2015-07-29","pret":-0.00668,"close":45.01}
{"ticker":"USB","date":"2015-07-30","pret":0.00156,"close":45.06}
{"ticker":"USB","date":"2015-07-31","pret":0.00712,"close":45.21}
{"ticker":"USB","date":"2015-08-03","pret":0.00022,"close":45.08}
{"ticker":"USB","date":"2015-08-04","pret":-0.00177,"close":45.22}
{"ticker":"USB","date":"2015-08-05","pret":0.0106,"close":45.43}
{"ticker":"USB","date":"2015-08-06","pret":0.00022,"close":45.21}
{"ticker":"USB","date":"2015-08-07","pret":-0.00705,"close":45.11}
{"ticker":"USB","date":"2015-08-10","pret":0.00529,"close":46.02}
{"ticker":"USB","date":"2015-08-11","pret":0.00088,"close":45.4}
{"ticker":"USB","date":"2015-08-12","pret":-0.00839,"close":44.89}
{"ticker":"USB","date":"2015-08-13","pret":-0.00333,"close":45.07}
{"ticker":"USB","date":"2015-08-14","pret":0.00222,"close":45.6}
{"ticker":"USB","date":"2015-08-17","pret":0.00509,"close":45.65}
{"ticker":"USB","date":"2015-08-18","pret":0.00814,"close":45.75}
{"ticker":"USB","date":"2015-08-19","pret":-0.00285,"close":45.36}
{"ticker":"USB","date":"2015-08-20","pret":-0.0146,"close":44.1}
{"ticker":"USB","date":"2015-08-21","pret":-0.02802,"close":42.78}
{"ticker":"USB","date":"2015-08-24","pret":-0.07913,"close":40.75}
{"ticker":"USB","date":"2015-08-25","pret":0.04177,"close":39.76}
{"ticker":"USB","date":"2015-08-26","pret":-0.03338,"close":41.41}
{"ticker":"USB","date":"2015-08-27","pret":0.0298,"close":42.58}
{"ticker":"USB","date":"2015-08-28","pret":0.01281,"close":42.59}
{"ticker":"USB","date":"2015-08-31","pret":-0.00307,"close":42.35}
{"ticker":"USB","date":"2015-09-01","pret":-0.02296,"close":40.27}
{"ticker":"USB","date":"2015-09-02","pret":-0.00924,"close":41.02}
{"ticker":"USB","date":"2015-09-03","pret":0.00511,"close":41.44}
{"ticker":"USB","date":"2015-09-04","pret":-0.00756,"close":40.55}
{"ticker":"USB","date":"2015-09-08","pret":0.01313,"close":41.43}
{"ticker":"USB","date":"2015-09-09","pret":0.01224,"close":40.88}
{"ticker":"USB","date":"2015-09-10","pret":-0.02954,"close":41.1}
{"ticker":"USB","date":"2015-09-11","pret":0.00612,"close":41.06}
{"ticker":"USB","date":"2015-09-14","pret":-0.00073,"close":40.92}
{"ticker":"USB","date":"2015-09-15","pret":0.00561,"close":42}
{"ticker":"USB","date":"2015-09-16","pret":0.01974,"close":42.36}
{"ticker":"USB","date":"2015-09-17","pret":0.01067,"close":41.66}
{"ticker":"USB","date":"2015-09-18","pret":-0.03138,"close":41.17}
{"ticker":"USB","date":"2015-09-21","pret":0.00896,"close":41.52}
{"ticker":"USB","date":"2015-09-22","pret":-0.01678,"close":41.1}
{"ticker":"USB","date":"2015-09-23","pret":0.00684,"close":41.06}
{"ticker":"USB","date":"2015-09-24","pret":-0.01151,"close":40.76}
{"ticker":"USB","date":"2015-09-25","pret":0.02145,"close":41.67}
{"ticker":"USB","date":"2015-09-28","pret":-0.00775,"close":40.42}
{"ticker":"USB","date":"2015-09-29","pret":-0.01543,"close":40.65}
{"ticker":"USB","date":"2015-09-30","pret":0.01518,"close":41.01}
{"ticker":"USB","date":"2015-10-01","pret":-0.00292,"close":41.13}
{"ticker":"USB","date":"2015-10-02","pret":-0.02568,"close":40.75}
{"ticker":"USB","date":"2015-10-05","pret":0.0286,"close":41.56}
{"ticker":"USB","date":"2015-10-06","pret":0.00751,"close":41.49}
{"ticker":"USB","date":"2015-10-07","pret":0.00817,"close":41.79}
{"ticker":"USB","date":"2015-10-08","pret":-0.00552,"close":41.9}
{"ticker":"USB","date":"2015-10-09","pret":0.01124,"close":41.58}
{"ticker":"USB","date":"2015-10-12","pret":-0.0086,"close":41.63}
{"ticker":"USB","date":"2015-10-13","pret":-0.00457,"close":41.43}
{"ticker":"USB","date":"2015-10-14","pret":-0.00362,"close":40.5}
{"ticker":"USB","date":"2015-10-15","pret":-0.00266,"close":41.01}
{"ticker":"USB","date":"2015-10-16","pret":-0.00073,"close":40.77}
{"ticker":"USB","date":"2015-10-19","pret":-0.01344,"close":40.73}
{"ticker":"USB","date":"2015-10-20","pret":0.00491,"close":41.25}
{"ticker":"USB","date":"2015-10-21","pret":0.01579,"close":41.1}
{"ticker":"USB","date":"2015-10-22","pret":-0.00314,"close":41.84}
{"ticker":"USB","date":"2015-10-23","pret":0.01892,"close":42.62}
{"ticker":"USB","date":"2015-10-26","pret":0.00921,"close":42.52}
{"ticker":"USB","date":"2015-10-27","pret":-0.0066,"close":42.1}
{"ticker":"USB","date":"2015-10-28","pret":-0.00142,"close":43.06}
{"ticker":"USB","date":"2015-10-29","pret":0.01832,"close":43}
{"ticker":"USB","date":"2015-10-30","pret":0,"close":42.18}
{"ticker":"USB","date":"2015-11-02","pret":-0.01737,"close":42.59}
{"ticker":"USB","date":"2015-11-03","pret":0.00849,"close":42.7}
{"ticker":"USB","date":"2015-11-04","pret":0.00305,"close":42.62}
{"ticker":"USB","date":"2015-11-05","pret":-0.00258,"close":42.63}
{"ticker":"USB","date":"2015-11-06","pret":0.02548,"close":43.72}
{"ticker":"USB","date":"2015-11-09","pret":0.00046,"close":43.34}
{"ticker":"USB","date":"2015-11-10","pret":-0.01265,"close":43.36}
{"ticker":"USB","date":"2015-11-11","pret":0.00991,"close":43.33}
{"ticker":"USB","date":"2015-11-12","pret":-0.01339,"close":42.72}
{"ticker":"USB","date":"2015-11-13","pret":-0.01286,"close":42.38}
{"ticker":"USB","date":"2015-11-16","pret":-0.00283,"close":43.11}
{"ticker":"USB","date":"2015-11-17","pret":0.01894,"close":43.02}
{"ticker":"USB","date":"2015-11-18","pret":-0.00162,"close":43.89}
{"ticker":"USB","date":"2015-11-19","pret":0.01839,"close":44.15}
{"ticker":"USB","date":"2015-11-20","pret":0.01087,"close":44.04}
{"ticker":"USB","date":"2015-11-23","pret":-0.00746,"close":43.78}
{"ticker":"USB","date":"2015-11-24","pret":-0.01118,"close":43.86}
{"ticker":"USB","date":"2015-11-25","pret":0.00754,"close":43.77}
{"ticker":"USB","date":"2015-11-26"}
{"ticker":"USB","date":"2015-11-27","pret":-0.00068,"close":43.9}
{"ticker":"USB","date":"2015-11-30","pret":0.00137,"close":43.89}
{"ticker":"USB","date":"2015-12-01","pret":0.00477,"close":44.31}
{"ticker":"USB","date":"2015-12-02","pret":0.00497,"close":43.77}
{"ticker":"USB","date":"2015-12-03","pret":-0.00883,"close":43.2}
{"ticker":"USB","date":"2015-12-04","pret":-0.01167,"close":44.34}
{"ticker":"USB","date":"2015-12-07","pret":0.01552,"close":44.11}
{"ticker":"USB","date":"2015-12-08","pret":-0.00705,"close":43.55}
{"ticker":"USB","date":"2015-12-09","pret":-0.01355,"close":43.01}
{"ticker":"USB","date":"2015-12-10","pret":-0.00417,"close":43.18}
{"ticker":"USB","date":"2015-12-11","pret":-0.01286,"close":42.22}
{"ticker":"USB","date":"2015-12-14","pret":-0.00495,"close":42.43}
{"ticker":"USB","date":"2015-12-15","pret":0.01618,"close":43.67}
{"ticker":"USB","date":"2015-12-16","pret":0.02163,"close":44.36}
{"ticker":"USB","date":"2015-12-17"}
{"ticker":"USB","date":"2015-12-18","pret":-0.00892,"close":42.36}
{"ticker":"USB","date":"2015-12-21","pret":-0.02042,"close":42.59}
{"ticker":"USB","date":"2015-12-22","pret":0.00584,"close":42.7}
{"ticker":"USB","date":"2015-12-23","pret":0.00419,"close":43.48}
{"ticker":"USB","date":"2015-12-24","pret":0.00671,"close":43.42}
{"ticker":"USB","date":"2015-12-28","pret":-0.00323,"close":43.05}
{"ticker":"USB","date":"2015-12-29","pret":-0.00208,"close":43.52}
{"ticker":"USB","date":"2015-12-30","pret":0.00509,"close":43.01}
{"ticker":"USB","date":"2015-12-31","pret":-0.01346,"close":42.67}
{"ticker":"USB","date":"2016-01-04","pret":-0.0246,"close":41.48}
{"ticker":"USB","date":"2016-01-05","pret":-0.00673,"close":41.68}
{"ticker":"USCR","date":"2015-01-02","pret":0.04575,"close":29.73}
{"ticker":"USCR","date":"2015-01-05","pret":-0.01569,"close":28.97}
{"ticker":"USCR","date":"2015-01-06","pret":-0.02005,"close":28.63}
{"ticker":"USCR","date":"2015-01-07","pret":-0.00758,"close":28.71}
{"ticker":"USCR","date":"2015-01-08","pret":-0.00173,"close":29.11}
{"ticker":"USCR","date":"2015-01-09","pret":0.01137,"close":29.04}
{"ticker":"USCR","date":"2015-01-12","pret":0.00342,"close":28.53}
{"ticker":"USCR","date":"2015-01-13","pret":-0.0141,"close":27.94}
{"ticker":"USCR","date":"2015-01-14","pret":-0.04896,"close":27}
{"ticker":"USCR","date":"2015-01-15","pret":-0.0073,"close":26.19}
{"ticker":"USCR","date":"2015-01-16","pret":-0.0438,"close":26.66}
{"ticker":"USCR","date":"2015-01-20","pret":0.02008,"close":26.15}
{"ticker":"USCR","date":"2015-01-21","pret":-0.01931,"close":25.48}
{"ticker":"USCR","date":"2015-01-22","pret":-0.01658,"close":26.13}
{"ticker":"USCR","date":"2015-01-23","pret":0.01811,"close":26.29}
{"ticker":"USCR","date":"2015-01-26","pret":0.01666,"close":26.7}
{"ticker":"USCR","date":"2015-01-27","pret":-0.00489,"close":26.44}
{"ticker":"USCR","date":"2015-01-28","pret":0.00414,"close":25.61}
{"ticker":"USCR","date":"2015-01-29","pret":-0.03713,"close":25.88}
{"ticker":"USCR","date":"2015-01-30","pret":0.00039,"close":25.34}
{"ticker":"USCR","date":"2015-02-02","pret":-0.01374,"close":25.29}
{"ticker":"USCR","date":"2015-02-03","pret":0.00787,"close":25.81}
{"ticker":"USCR","date":"2015-02-04","pret":0.01208,"close":26.04}
{"ticker":"USCR","date":"2015-02-05","pret":0.0127,"close":26.42}
{"ticker":"USCR","date":"2015-02-06","pret":0.01556,"close":26.15}
{"ticker":"USCR","date":"2015-02-09","pret":-0.01709,"close":26.55}
{"ticker":"USCR","date":"2015-02-10","pret":0.02833,"close":27.51}
{"ticker":"USCR","date":"2015-02-11","pret":0.02501,"close":27.24}
{"ticker":"USCR","date":"2015-02-12","pret":-0.00876,"close":28.01}
{"ticker":"USCR","date":"2015-02-13","pret":0.03067,"close":28.41}
{"ticker":"USCR","date":"2015-02-17","pret":0.01516,"close":29.07}
{"ticker":"USCR","date":"2015-02-18","pret":0.01218,"close":29.38}
{"ticker":"USCR","date":"2015-02-19","pret":0.01476,"close":28.48}
{"ticker":"USCR","date":"2015-02-20","pret":-0.01961,"close":29.7}
{"ticker":"USCR","date":"2015-02-23","pret":0.03617,"close":29.8}
{"ticker":"USCR","date":"2015-02-24","pret":0.00468,"close":30.37}
{"ticker":"USCR","date":"2015-02-25","pret":0.01128,"close":30.97}
{"ticker":"USCR","date":"2015-02-26","pret":0.0254,"close":30.95}
{"ticker":"USCR","date":"2015-02-27","pret":-0.00484,"close":30.5}
{"ticker":"USCR","date":"2015-03-02","pret":-0.01203,"close":30.8}
{"ticker":"USCR","date":"2015-03-03","pret":-0.00098,"close":31}
{"ticker":"USCR","date":"2015-03-04","pret":0.01365,"close":30.47}
{"ticker":"USCR","date":"2015-03-05","pret":0.03272,"close":32.1}
{"ticker":"USCR","date":"2015-03-06","pret":0.00031,"close":31.9}
{"ticker":"USCR","date":"2015-03-09","pret":-0.00407,"close":32.08}
{"ticker":"USCR","date":"2015-03-10","pret":-0.00787,"close":32.04}
{"ticker":"USCR","date":"2015-03-11","pret":0.01194,"close":32.25}
{"ticker":"USCR","date":"2015-03-12","pret":0.01734,"close":32.75}
{"ticker":"USCR","date":"2015-03-13","pret":0.00551,"close":32.99}
{"ticker":"USCR","date":"2015-03-16","pret":0.01756,"close":33.93}
{"ticker":"USCR","date":"2015-03-17","pret":0.01223,"close":33.9}
{"ticker":"USCR","date":"2015-03-18","pret":0.0003,"close":33.93}
{"ticker":"USCR","date":"2015-03-19","pret":0.00148,"close":33.81}
{"ticker":"USCR","date":"2015-03-20","pret":0.00472,"close":33.98}
{"ticker":"USCR","date":"2015-03-23","pret":-0.00384,"close":33.77}
{"ticker":"USCR","date":"2015-03-24","pret":-0.0003,"close":33.83}
{"ticker":"USCR","date":"2015-03-25","pret":0,"close":32.75}
{"ticker":"USCR","date":"2015-03-26","pret":-0.03674,"close":33.37}
{"ticker":"USCR","date":"2015-03-27","pret":0.02364,"close":33.39}
{"ticker":"USCR","date":"2015-03-30","pret":0.0021,"close":34.12}
{"ticker":"USCR","date":"2015-03-31","pret":0.01307,"close":33.88}
{"ticker":"USCR","date":"2015-04-01","pret":-0.00236,"close":34.2}
{"ticker":"USCR","date":"2015-04-02","pret":0.01293,"close":35.55}
{"ticker":"USCR","date":"2015-04-06","pret":0.02935,"close":35.44}
{"ticker":"USCR","date":"2015-04-07","pret":0.00763,"close":34.04}
{"ticker":"USCR","date":"2015-04-08","pret":-0.04283,"close":34.16}
{"ticker":"USCR","date":"2015-04-09","pret":0.00322,"close":33.14}
{"ticker":"USCR","date":"2015-04-10","pret":-0.0255,"close":33.43}
{"ticker":"USCR","date":"2015-04-13","pret":0.00778,"close":33.31}
{"ticker":"USCR","date":"2015-04-14","pret":-0.01048,"close":33.19}
{"ticker":"USCR","date":"2015-04-15","pret":0.0081,"close":33.88}
{"ticker":"USCR","date":"2015-04-16","pret":0.00774,"close":34.12}
{"ticker":"USCR","date":"2015-04-17","pret":0.01296,"close":34.29}
{"ticker":"USCR","date":"2015-04-20","pret":0.01077,"close":35.56}
{"ticker":"USCR","date":"2015-04-21","pret":0.03694,"close":36.01}
{"ticker":"USCR","date":"2015-04-22","pret":0.0075,"close":35.73}
{"ticker":"USCR","date":"2015-04-23","pret":-0.00918,"close":36.03}
{"ticker":"USCR","date":"2015-04-24","pret":0.0089,"close":36.27}
{"ticker":"USCR","date":"2015-04-27","pret":0.00937,"close":36.46}
{"ticker":"USCR","date":"2015-04-28","pret":0.00274,"close":36.93}
{"ticker":"USCR","date":"2015-04-29","pret":0.01007,"close":36.95}
{"ticker":"USCR","date":"2015-04-30","pret":-0.00516,"close":36.3}
{"ticker":"USCR","date":"2015-05-01","pret":-0.01068,"close":36.31}
{"ticker":"USCR","date":"2015-05-04","pret":0.0011,"close":36.5}
{"ticker":"USCR","date":"2015-05-05","pret":0.00329,"close":36.55}
{"ticker":"USCR","date":"2015-05-06","pret":0.0071,"close":36.49}
{"ticker":"USCR","date":"2015-05-07","pret":-0.01618,"close":38.75}
{"ticker":"USCR","date":"2015-05-08","pret":0.08604,"close":38.28}
{"ticker":"USCR","date":"2015-05-11","pret":-0.0205,"close":38.37}
{"ticker":"USCR","date":"2015-05-12","pret":-0.01146,"close":37.6}
{"ticker":"USCR","date":"2015-05-13","pret":0.00183,"close":40.11}
{"ticker":"USCR","date":"2015-05-14","pret":0.05097,"close":40.16}
{"ticker":"USCR","date":"2015-05-15","pret":-0.0005,"close":39.47}
{"ticker":"USCR","date":"2015-05-18","pret":-0.02415,"close":39.19}
{"ticker":"USCR","date":"2015-05-19","pret":-0.00306,"close":39.4}
{"ticker":"USCR","date":"2015-05-20","pret":0.0089,"close":38.7}
{"ticker":"USCR","date":"2015-05-21","pret":-0.01943,"close":38.05}
{"ticker":"USCR","date":"2015-05-22","pret":-0.01194,"close":37.73}
{"ticker":"USCR","date":"2015-05-26","pret":-0.01447,"close":37.93}
{"ticker":"USCR","date":"2015-05-27","pret":0.00897,"close":38.29}
{"ticker":"USCR","date":"2015-05-28","pret":-0.00026,"close":38.18}
{"ticker":"USCR","date":"2015-05-29","pret":-0.00026,"close":37.79}
{"ticker":"USCR","date":"2015-06-01","pret":0.00367,"close":37.7}
{"ticker":"USCR","date":"2015-06-02","pret":-0.01371,"close":37.24}
{"ticker":"USCR","date":"2015-06-03","pret":-0.01068,"close":37.26}
{"ticker":"USCR","date":"2015-06-04","pret":-0.00188,"close":36.51}
{"ticker":"USCR","date":"2015-06-05","pret":-0.01735,"close":37.5}
{"ticker":"USCR","date":"2015-06-08","pret":0.02778,"close":37.43}
{"ticker":"USCR","date":"2015-06-09","pret":-0.00614,"close":37.62}
{"ticker":"USCR","date":"2015-06-10","pret":0.0133,"close":38.63}
{"ticker":"USCR","date":"2015-06-11","pret":0.02039,"close":38.65}
{"ticker":"USCR","date":"2015-06-12","pret":-0.00649,"close":38.54}
{"ticker":"USCR","date":"2015-06-15","pret":-0.00601,"close":38.61}
{"ticker":"USCR","date":"2015-06-16","pret":0.00991,"close":38.28}
{"ticker":"USCR","date":"2015-06-17","pret":-0.00234,"close":38.32}
{"ticker":"USCR","date":"2015-06-18","pret":-0.00208,"close":39.2}
{"ticker":"USCR","date":"2015-06-19","pret":0.0242,"close":40.24}
{"ticker":"USCR","date":"2015-06-22","pret":0.02462,"close":40.27}
{"ticker":"USCR","date":"2015-06-23","pret":0.00124,"close":40.33}
{"ticker":"USCR","date":"2015-06-24","pret":0.00173,"close":40.45}
{"ticker":"USCR","date":"2015-06-25","pret":-0.00025,"close":40.52}
{"ticker":"USCR","date":"2015-06-26","pret":0.00222,"close":39.47}
{"ticker":"USCR","date":"2015-06-29","pret":-0.03212,"close":37.89}
{"ticker":"USCR","date":"2015-06-30","pret":-0.03161,"close":37.89}
{"ticker":"USCR","date":"2015-07-01","pret":0.01178,"close":38.26}
{"ticker":"USCR","date":"2015-07-02","pret":-0.00182,"close":37.56}
{"ticker":"USCR","date":"2015-07-06","pret":-0.03177,"close":37.49}
{"ticker":"USCR","date":"2015-07-07","pret":0.00349,"close":37.39}
{"ticker":"USCR","date":"2015-07-08","pret":-0.00808,"close":36.83}
{"ticker":"USCR","date":"2015-07-09","pret":0.01022,"close":37.56}
{"ticker":"USCR","date":"2015-07-10","pret":0.01803,"close":39.41}
{"ticker":"USCR","date":"2015-07-13","pret":0.03714,"close":40.18}
{"ticker":"USCR","date":"2015-07-14","pret":0.00932,"close":40.85}
{"ticker":"USCR","date":"2015-07-15","pret":0.0277,"close":43.35}
{"ticker":"USCR","date":"2015-07-16","pret":0.06768,"close":43.25}
{"ticker":"USCR","date":"2015-07-17","pret":-0.01077,"close":43.43}
{"ticker":"USCR","date":"2015-07-20","pret":0.0078,"close":44.46}
{"ticker":"USCR","date":"2015-07-21","pret":0.01948,"close":43.53}
{"ticker":"USCR","date":"2015-07-22","pret":-0.02475,"close":43.68}
{"ticker":"USCR","date":"2015-07-23","pret":0.00367,"close":42.28}
{"ticker":"USCR","date":"2015-07-24","pret":-0.03212,"close":42.45}
{"ticker":"USCR","date":"2015-07-27","pret":0.00024,"close":41.85}
{"ticker":"USCR","date":"2015-07-28","pret":-0.0045,"close":42.15}
{"ticker":"USCR","date":"2015-07-29","pret":0.00616,"close":42.02}
{"ticker":"USCR","date":"2015-07-30","pret":-0.00639,"close":41.4}
{"ticker":"USCR","date":"2015-07-31","pret":-0.01123,"close":42.33}
{"ticker":"USCR","date":"2015-08-03","pret":0.01431,"close":42.23}
{"ticker":"USCR","date":"2015-08-04","pret":-0.00071,"close":43.29}
{"ticker":"USCR","date":"2015-08-05","pret":0.03699,"close":44.77}
{"ticker":"USCR","date":"2015-08-06","pret":0.07628,"close":50.96}
{"ticker":"USCR","date":"2015-08-07","pret":0.07244,"close":53.19}
{"ticker":"USCR","date":"2015-08-10","pret":0.05216,"close":54.16}
{"ticker":"USCR","date":"2015-08-11","pret":0.01262,"close":54.64}
{"ticker":"USCR","date":"2015-08-12","pret":0.00092,"close":55.7}
{"ticker":"USCR","date":"2015-08-13","pret":0.02638,"close":56}
{"ticker":"USCR","date":"2015-08-14","pret":0.00858,"close":56.45}
{"ticker":"USCR","date":"2015-08-17","pret":-0.00482,"close":56.49}
{"ticker":"USCR","date":"2015-08-18","pret":0.01544,"close":54.69}
{"ticker":"USCR","date":"2015-08-19","pret":-0.0478,"close":53.92}
{"ticker":"USCR","date":"2015-08-20","pret":-0.01171,"close":52.22}
{"ticker":"USCR","date":"2015-08-21","pret":-0.04121,"close":49.89}
{"ticker":"USCR","date":"2015-08-24","pret":-0.1256,"close":47.28}
{"ticker":"USCR","date":"2015-08-25","pret":0.07875,"close":47.81}
{"ticker":"USCR","date":"2015-08-26","pret":-0.00163,"close":49.9}
{"ticker":"USCR","date":"2015-08-27","pret":0.0312,"close":50.77}
{"ticker":"USCR","date":"2015-08-28","pret":-0.00377,"close":50.78}
{"ticker":"USCR","date":"2015-08-31","pret":0.00536,"close":51.78}
{"ticker":"USCR","date":"2015-09-01","pret":-0.00079,"close":50.94}
{"ticker":"USCR","date":"2015-09-02","pret":0.01961,"close":52.72}
{"ticker":"USCR","date":"2015-09-03","pret":0.02682,"close":52.07}
{"ticker":"USCR","date":"2015-09-04","pret":-0.02915,"close":52.3}
{"ticker":"USCR","date":"2015-09-08","pret":0.02972,"close":50.78}
{"ticker":"USCR","date":"2015-09-09","pret":-0.03128,"close":50.48}
{"ticker":"USCR","date":"2015-09-10","pret":-0.02168,"close":49.89}
{"ticker":"USCR","date":"2015-09-11","pret":-0.0074,"close":51.53}
{"ticker":"USCR","date":"2015-09-14","pret":0.03238,"close":50.1}
{"ticker":"USCR","date":"2015-09-15","pret":-0.02818,"close":50.6}
{"ticker":"USCR","date":"2015-09-16","pret":0.01507,"close":49.97}
{"ticker":"USCR","date":"2015-09-17","pret":-0.01467,"close":51.07}
{"ticker":"USCR","date":"2015-09-18","pret":0.002,"close":50.45}
{"ticker":"USCR","date":"2015-09-21","pret":0.01386,"close":48.81}
{"ticker":"USCR","date":"2015-09-22","pret":-0.05413,"close":49.5}
{"ticker":"USCR","date":"2015-09-23","pret":0.04406,"close":49.87}
{"ticker":"USCR","date":"2015-09-24","pret":-0.01561,"close":47.72}
{"ticker":"USCR","date":"2015-09-25","pret":-0.02823,"close":46.18}
{"ticker":"USCR","date":"2015-09-28","pret":-0.05152,"close":45.88}
{"ticker":"USCR","date":"2015-09-29","pret":0.00175,"close":45.6}
{"ticker":"USCR","date":"2015-09-30","pret":0.00044,"close":47.79}
{"ticker":"USCR","date":"2015-10-01","pret":0.04038,"close":50.11}
{"ticker":"USCR","date":"2015-10-02","pret":0.04102,"close":51.16}
{"ticker":"USCR","date":"2015-10-05","pret":0.03689,"close":51.99}
{"ticker":"USCR","date":"2015-10-06","pret":0.00714,"close":53.91}
{"ticker":"USCR","date":"2015-10-07","pret":0.03774,"close":56.46}
{"ticker":"USCR","date":"2015-10-08","pret":0.04278,"close":56.41}
{"ticker":"USCR","date":"2015-10-09","pret":0.0023,"close":54.96}
{"ticker":"USCR","date":"2015-10-12","pret":-0.02819,"close":54.08}
{"ticker":"USCR","date":"2015-10-13","pret":-0.01689,"close":54.47}
{"ticker":"USCR","date":"2015-10-14","pret":0.00867,"close":52.56}
{"ticker":"USCR","date":"2015-10-15","pret":-0.03646,"close":53.56}
{"ticker":"USCR","date":"2015-10-16","pret":0.02389,"close":53.35}
{"ticker":"USCR","date":"2015-10-19","pret":-0.01329,"close":54}
{"ticker":"USCR","date":"2015-10-20","pret":0.01737,"close":54.8}
{"ticker":"USCR","date":"2015-10-21","pret":0.01816,"close":52.76}
{"ticker":"USCR","date":"2015-10-22","pret":-0.03648,"close":51.3}
{"ticker":"USCR","date":"2015-10-23","pret":-0.03025,"close":53.3}
{"ticker":"USCR","date":"2015-10-26","pret":0.03533,"close":53.71}
{"ticker":"USCR","date":"2015-10-27","pret":0.0058,"close":53.26}
{"ticker":"USCR","date":"2015-10-28","pret":-0.00486,"close":56.01}
{"ticker":"USCR","date":"2015-10-29","pret":0.04669,"close":55.95}
{"ticker":"USCR","date":"2015-10-30","pret":-0.00287,"close":55.46}
{"ticker":"USCR","date":"2015-11-02","pret":0.00161,"close":57.99}
{"ticker":"USCR","date":"2015-11-03","pret":0.03882,"close":52.5}
{"ticker":"USCR","date":"2015-11-04","pret":-0.09614,"close":54.58}
{"ticker":"USCR","date":"2015-11-05","pret":0.12098,"close":59.13}
{"ticker":"USCR","date":"2015-11-06","pret":-0.00607,"close":60.05}
{"ticker":"USCR","date":"2015-11-09","pret":0.01743,"close":57.69}
{"ticker":"USCR","date":"2015-11-10","pret":-0.04642,"close":58.63}
{"ticker":"USCR","date":"2015-11-11","pret":0.02459,"close":59.6}
{"ticker":"USCR","date":"2015-11-12","pret":0.0017,"close":60.07}
{"ticker":"USCR","date":"2015-11-13","pret":0.01297,"close":59.84}
{"ticker":"USCR","date":"2015-11-16","pret":-0.00168,"close":57.12}
{"ticker":"USCR","date":"2015-11-17","pret":-0.03967,"close":57.54}
{"ticker":"USCR","date":"2015-11-18","pret":0.004,"close":58.68}
{"ticker":"USCR","date":"2015-11-19","pret":0.01859,"close":59.39}
{"ticker":"USCR","date":"2015-11-20","pret":0.02159,"close":58.67}
{"ticker":"USCR","date":"2015-11-23","pret":-0.02398,"close":59.85}
{"ticker":"USCR","date":"2015-11-24","pret":0.03692,"close":60.42}
{"ticker":"USCR","date":"2015-11-25","pret":-0.00049,"close":59.96}
{"ticker":"USCR","date":"2015-11-26"}
{"ticker":"USCR","date":"2015-11-27","pret":-0.01361,"close":59.87}
{"ticker":"USCR","date":"2015-11-30","pret":0.00184,"close":58.73}
{"ticker":"USCR","date":"2015-12-01","pret":-0.02056,"close":59.05}
{"ticker":"USCR","date":"2015-12-02","pret":0.00526,"close":58.66}
{"ticker":"USCR","date":"2015-12-03","pret":-0.00322,"close":56.47}
{"ticker":"USCR","date":"2015-12-04","pret":-0.03721,"close":59.82}
{"ticker":"USCR","date":"2015-12-07","pret":0.05573,"close":57.06}
{"ticker":"USCR","date":"2015-12-08","pret":-0.05661,"close":57.14}
{"ticker":"USCR","date":"2015-12-09","pret":0.00756,"close":54.56}
{"ticker":"USCR","date":"2015-12-10","pret":-0.04533,"close":54.95}
{"ticker":"USCR","date":"2015-12-11","pret":-0.00865,"close":54.46}
{"ticker":"USCR","date":"2015-12-14","pret":0.00645,"close":54.53}
{"ticker":"USCR","date":"2015-12-15","pret":-0.007,"close":53.42}
{"ticker":"USCR","date":"2015-12-16","pret":-0.00705,"close":54.68}
{"ticker":"USCR","date":"2015-12-17"}
{"ticker":"USCR","date":"2015-12-18","pret":-0.01824,"close":52.75}
{"ticker":"USCR","date":"2015-12-21","pret":0.00511,"close":53.59}
{"ticker":"USCR","date":"2015-12-22","pret":0.01406,"close":53.28}
{"ticker":"USCR","date":"2015-12-23","pret":0.00242,"close":55.18}
{"ticker":"USCR","date":"2015-12-24","pret":0.02149,"close":53.96}
{"ticker":"USCR","date":"2015-12-28","pret":-0.02242,"close":52.96}
{"ticker":"USCR","date":"2015-12-29","pret":-0.00596,"close":52.64}
{"ticker":"USCR","date":"2015-12-30","pret":-0.02173,"close":52.14}
{"ticker":"USCR","date":"2015-12-31","pret":-0.01056,"close":52.66}
{"ticker":"USCR","date":"2016-01-04","pret":-0.00271,"close":48.98}
{"ticker":"USCR","date":"2016-01-05","pret":-0.04616,"close":49.28}
{"ticker":"USG","date":"2015-01-02","pret":0.00499,"close":27.6}
{"ticker":"USG","date":"2015-01-05","pret":-0.02009,"close":27.17}
{"ticker":"USG","date":"2015-01-06","pret":-0.01571,"close":26.69}
{"ticker":"USG","date":"2015-01-07","pret":-0.00925,"close":27.03}
{"ticker":"USG","date":"2015-01-08","pret":0.01549,"close":28.47}
{"ticker":"USG","date":"2015-01-09","pret":0.04542,"close":30.03}
{"ticker":"USG","date":"2015-01-12","pret":0.04879,"close":30.45}
{"ticker":"USG","date":"2015-01-13","pret":0.02499,"close":29.53}
{"ticker":"USG","date":"2015-01-14","pret":-0.05474,"close":29.85}
{"ticker":"USG","date":"2015-01-15","pret":0.03638,"close":28.95}
{"ticker":"USG","date":"2015-01-16","pret":-0.04811,"close":28.91}
{"ticker":"USG","date":"2015-01-20","pret":0.00139,"close":27.91}
{"ticker":"USG","date":"2015-01-21","pret":-0.03312,"close":28.49}
{"ticker":"USG","date":"2015-01-22","pret":0.02687,"close":28.91}
{"ticker":"USG","date":"2015-01-23","pret":0.00937,"close":29.02}
{"ticker":"USG","date":"2015-01-26","pret":0.00997,"close":29.87}
{"ticker":"USG","date":"2015-01-27","pret":0.00682,"close":30.24}
{"ticker":"USG","date":"2015-01-28","pret":0.05165,"close":30.63}
{"ticker":"USG","date":"2015-01-29","pret":-0.0094,"close":30.85}
{"ticker":"USG","date":"2015-01-30","pret":-0.00359,"close":30.45}
{"ticker":"USG","date":"2015-02-02","pret":0.00392,"close":30.34}
{"ticker":"USG","date":"2015-02-03","pret":-0.0049,"close":30.58}
{"ticker":"USG","date":"2015-02-04","pret":-0.00624,"close":30.99}
{"ticker":"USG","date":"2015-02-05","pret":-0.01226,"close":29.32}
{"ticker":"USG","date":"2015-02-06","pret":-0.04291,"close":28.04}
{"ticker":"USG","date":"2015-02-09","pret":-0.02823,"close":28.17}
{"ticker":"USG","date":"2015-02-10","pret":0.02055,"close":28.56}
{"ticker":"USG","date":"2015-02-11","pret":0.00385,"close":27.74}
{"ticker":"USG","date":"2015-02-12","pret":-0.03302,"close":28.63}
{"ticker":"USG","date":"2015-02-13","pret":0.03616,"close":29.53}
{"ticker":"USG","date":"2015-02-17","pret":0.02034,"close":29.44}
{"ticker":"USG","date":"2015-02-18","pret":0.00307,"close":29.44}
{"ticker":"USG","date":"2015-02-19","pret":-0.00136,"close":29.47}
{"ticker":"USG","date":"2015-02-20","pret":0.00476,"close":29.29}
{"ticker":"USG","date":"2015-02-23","pret":-0.0051,"close":29.22}
{"ticker":"USG","date":"2015-02-24","pret":0.00272,"close":29.72}
{"ticker":"USG","date":"2015-02-25","pret":0.0088,"close":28.49}
{"ticker":"USG","date":"2015-02-26","pret":-0.0374,"close":28.48}
{"ticker":"USG","date":"2015-02-27","pret":-0.00035,"close":28.19}
{"ticker":"USG","date":"2015-03-02","pret":-0.0148,"close":28.15}
{"ticker":"USG","date":"2015-03-03","pret":-0.00036,"close":27.83}
{"ticker":"USG","date":"2015-03-04","pret":-0.01647,"close":28.11}
{"ticker":"USG","date":"2015-03-05","pret":0.01327,"close":28.41}
{"ticker":"USG","date":"2015-03-06","pret":0.00107,"close":28.14}
{"ticker":"USG","date":"2015-03-09","pret":0.00178,"close":28.2}
{"ticker":"USG","date":"2015-03-10","pret":-0.00534,"close":27.71}
{"ticker":"USG","date":"2015-03-11","pret":-0.00933,"close":27.85}
{"ticker":"USG","date":"2015-03-12","pret":0.00933,"close":27.48}
{"ticker":"USG","date":"2015-03-13","pret":-0.02276,"close":26.83}
{"ticker":"USG","date":"2015-03-16","pret":-0.01769,"close":26.79}
{"ticker":"USG","date":"2015-03-17","pret":-0.00747,"close":26.65}
{"ticker":"USG","date":"2015-03-18","pret":-0.03236,"close":25.39}
{"ticker":"USG","date":"2015-03-19","pret":-0.00777,"close":26.28}
{"ticker":"USG","date":"2015-03-20","pret":0.03299,"close":26.69}
{"ticker":"USG","date":"2015-03-23","pret":0.00339,"close":26.99}
{"ticker":"USG","date":"2015-03-24","pret":0.0153,"close":26.84}
{"ticker":"USG","date":"2015-03-25","pret":-0.00334,"close":26.17}
{"ticker":"USG","date":"2015-03-26","pret":-0.03248,"close":25.72}
{"ticker":"USG","date":"2015-03-27","pret":-0.01275,"close":25.94}
{"ticker":"USG","date":"2015-03-30","pret":0.01352,"close":26.41}
{"ticker":"USG","date":"2015-03-31","pret":0.00726,"close":26.7}
{"ticker":"USG","date":"2015-04-01","pret":0.01362,"close":26.35}
{"ticker":"USG","date":"2015-04-02","pret":-0.01171,"close":26.53}
{"ticker":"USG","date":"2015-04-06","pret":0.00114,"close":26.25}
{"ticker":"USG","date":"2015-04-07","pret":-0.0038,"close":26.09}
{"ticker":"USG","date":"2015-04-08","pret":-0.0065,"close":26.38}
{"ticker":"USG","date":"2015-04-09","pret":0.00992,"close":26.17}
{"ticker":"USG","date":"2015-04-10","pret":-0.00839,"close":26.28}
{"ticker":"USG","date":"2015-04-13","pret":0.0042,"close":26.29}
{"ticker":"USG","date":"2015-04-14","pret":0.00381,"close":26.4}
{"ticker":"USG","date":"2015-04-15","pret":0.0053,"close":26.62}
{"ticker":"USG","date":"2015-04-16","pret":0,"close":26}
{"ticker":"USG","date":"2015-04-17","pret":-0.03031,"close":26.26}
{"ticker":"USG","date":"2015-04-20","pret":0.0288,"close":26.01}
{"ticker":"USG","date":"2015-04-21","pret":-0.01372,"close":26.22}
{"ticker":"USG","date":"2015-04-22","pret":0.00726,"close":26.73}
{"ticker":"USG","date":"2015-04-23","pret":0.03702,"close":27.13}
{"ticker":"USG","date":"2015-04-24","pret":-0.00515,"close":28.06}
{"ticker":"USG","date":"2015-04-27","pret":0.03695,"close":28.4}
{"ticker":"USG","date":"2015-04-28","pret":0.0092,"close":27.87}
{"ticker":"USG","date":"2015-04-29","pret":-0.02498,"close":27.32}
{"ticker":"USG","date":"2015-04-30","pret":-0.01639,"close":26.54}
{"ticker":"USG","date":"2015-05-01","pret":-0.02341,"close":27.12}
{"ticker":"USG","date":"2015-05-04","pret":0.01973,"close":27.07}
{"ticker":"USG","date":"2015-05-05","pret":-0.00295,"close":26.98}
{"ticker":"USG","date":"2015-05-06","pret":-0.00111,"close":26.58}
{"ticker":"USG","date":"2015-05-07","pret":-0.01981,"close":26.79}
{"ticker":"USG","date":"2015-05-08","pret":0.02055,"close":27.73}
{"ticker":"USG","date":"2015-05-11","pret":0.02484,"close":27.5}
{"ticker":"USG","date":"2015-05-12","pret":-0.01198,"close":26.96}
{"ticker":"USG","date":"2015-05-13","pret":-0.01064,"close":27.55}
{"ticker":"USG","date":"2015-05-14","pret":0.0255,"close":27.79}
{"ticker":"USG","date":"2015-05-15","pret":-0.00144,"close":28.1}
{"ticker":"USG","date":"2015-05-18","pret":0.01039,"close":28.33}
{"ticker":"USG","date":"2015-05-19","pret":0.01627,"close":28.61}
{"ticker":"USG","date":"2015-05-20","pret":0.00525,"close":28.37}
{"ticker":"USG","date":"2015-05-21","pret":-0.01193,"close":28.78}
{"ticker":"USG","date":"2015-05-22","pret":0.01542,"close":28.36}
{"ticker":"USG","date":"2015-05-26","pret":-0.01825,"close":28.55}
{"ticker":"USG","date":"2015-05-27","pret":0.01162,"close":28.7}
{"ticker":"USG","date":"2015-05-28","pret":0.0021,"close":28.76}
{"ticker":"USG","date":"2015-05-29","pret":0.00244,"close":28.84}
{"ticker":"USG","date":"2015-06-01","pret":0.00591,"close":29.08}
{"ticker":"USG","date":"2015-06-02","pret":0.0069,"close":28.96}
{"ticker":"USG","date":"2015-06-03","pret":-0.00517,"close":28.99}
{"ticker":"USG","date":"2015-06-04","pret":-0.00277,"close":28.4}
{"ticker":"USG","date":"2015-06-05","pret":-0.01855,"close":28.34}
{"ticker":"USG","date":"2015-06-08","pret":-0.00177,"close":27.47}
{"ticker":"USG","date":"2015-06-09","pret":-0.02653,"close":27.43}
{"ticker":"USG","date":"2015-06-10","pret":0.00145,"close":27.46}
{"ticker":"USG","date":"2015-06-11","pret":0.00036,"close":27.68}
{"ticker":"USG","date":"2015-06-12","pret":0.0029,"close":27.28}
{"ticker":"USG","date":"2015-06-15","pret":-0.02194,"close":26.99}
{"ticker":"USG","date":"2015-06-16","pret":-0.00222,"close":26.8}
{"ticker":"USG","date":"2015-06-17","pret":-0.00669,"close":26.86}
{"ticker":"USG","date":"2015-06-18","pret":0.00298,"close":27.05}
{"ticker":"USG","date":"2015-06-19","pret":0.01036,"close":27.2}
{"ticker":"USG","date":"2015-06-22","pret":0.0066,"close":27.85}
{"ticker":"USG","date":"2015-06-23","pret":0.02098,"close":28.01}
{"ticker":"USG","date":"2015-06-24","pret":0.00464,"close":28.13}
{"ticker":"USG","date":"2015-06-25","pret":0.00285,"close":28.13}
{"ticker":"USG","date":"2015-06-26","pret":0.00284,"close":28.45}
{"ticker":"USG","date":"2015-06-29","pret":-0.00854,"close":27.52}
{"ticker":"USG","date":"2015-06-30","pret":-0.01367,"close":27.79}
{"ticker":"USG","date":"2015-07-01","pret":0.01546,"close":27.89}
{"ticker":"USG","date":"2015-07-02","pret":-0.0025,"close":27.75}
{"ticker":"USG","date":"2015-07-06","pret":-0.01841,"close":27.53}
{"ticker":"USG","date":"2015-07-07","pret":0.00327,"close":27.22}
{"ticker":"USG","date":"2015-07-08","pret":-0.01611,"close":26.72}
{"ticker":"USG","date":"2015-07-09","pret":0,"close":26.68}
{"ticker":"USG","date":"2015-07-10","pret":-0.00964,"close":26.98}
{"ticker":"USG","date":"2015-07-13","pret":0.01222,"close":27.21}
{"ticker":"USG","date":"2015-07-14","pret":-0.00147,"close":27.35}
{"ticker":"USG","date":"2015-07-15","pret":0.01063,"close":26.5}
{"ticker":"USG","date":"2015-07-16","pret":-0.02886,"close":26.69}
{"ticker":"USG","date":"2015-07-17","pret":0.00449,"close":26.46}
{"ticker":"USG","date":"2015-07-20","pret":-0.00826,"close":26.46}
{"ticker":"USG","date":"2015-07-21","pret":-0.00453,"close":26.49}
{"ticker":"USG","date":"2015-07-22","pret":-0.00227,"close":27.12}
{"ticker":"USG","date":"2015-07-23","pret":0.06214,"close":28.86}
{"ticker":"USG","date":"2015-07-24","pret":0.03331,"close":28.92}
{"ticker":"USG","date":"2015-07-27","pret":-0.00484,"close":29.23}
{"ticker":"USG","date":"2015-07-28","pret":0.02869,"close":29.42}
{"ticker":"USG","date":"2015-07-29","pret":-0.00642,"close":30.18}
{"ticker":"USG","date":"2015-07-30","pret":0.01913,"close":30.82}
{"ticker":"USG","date":"2015-07-31","pret":0.02948,"close":30.98}
{"ticker":"USG","date":"2015-08-03","pret":0.00032,"close":30.46}
{"ticker":"USG","date":"2015-08-04","pret":-0.02219,"close":30.81}
{"ticker":"USG","date":"2015-08-05","pret":0.00723,"close":30.61}
{"ticker":"USG","date":"2015-08-06","pret":0.00686,"close":31.19}
{"ticker":"USG","date":"2015-08-07","pret":0.011,"close":31.45}
{"ticker":"USG","date":"2015-08-10","pret":0.01659,"close":32}
{"ticker":"USG","date":"2015-08-11","pret":0.00253,"close":31.85}
{"ticker":"USG","date":"2015-08-12","pret":-0.01047,"close":31.7}
{"ticker":"USG","date":"2015-08-13","pret":0.02675,"close":32.05}
{"ticker":"USG","date":"2015-08-14","pret":-0.02452,"close":32.08}
{"ticker":"USG","date":"2015-08-17","pret":0.01548,"close":32.18}
{"ticker":"USG","date":"2015-08-18","pret":0.01122,"close":32.73}
{"ticker":"USG","date":"2015-08-19","pret":0.0071,"close":32.66}
{"ticker":"USG","date":"2015-08-20","pret":-0.00463,"close":31.62}
{"ticker":"USG","date":"2015-08-21","pret":-0.03492,"close":30.54}
{"ticker":"USG","date":"2015-08-24","pret":-0.14327,"close":29.61}
{"ticker":"USG","date":"2015-08-25","pret":0.12779,"close":29.17}
{"ticker":"USG","date":"2015-08-26","pret":-0.03305,"close":28.83}
{"ticker":"USG","date":"2015-08-27","pret":-0.0149,"close":30.07}
{"ticker":"USG","date":"2015-08-28","pret":0.02226,"close":30.33}
{"ticker":"USG","date":"2015-08-31","pret":0.00963,"close":30.51}
{"ticker":"USG","date":"2015-09-01","pret":-0.01464,"close":29.63}
{"ticker":"USG","date":"2015-09-02","pret":0.00402,"close":30.38}
{"ticker":"USG","date":"2015-09-03","pret":0.0182,"close":30.53}
{"ticker":"USG","date":"2015-09-04","pret":-0.00988,"close":29.75}
{"ticker":"USG","date":"2015-09-08","pret":0.00165,"close":30.76}
{"ticker":"USG","date":"2015-09-09","pret":0.02417,"close":30.32}
{"ticker":"USG","date":"2015-09-10","pret":-0.02153,"close":30.49}
{"ticker":"USG","date":"2015-09-11","pret":0.00198,"close":30.22}
{"ticker":"USG","date":"2015-09-14","pret":-0.00363,"close":30.22}
{"ticker":"USG","date":"2015-09-15","pret":0.0033,"close":30.25}
{"ticker":"USG","date":"2015-09-16","pret":-0.00694,"close":29.84}
{"ticker":"USG","date":"2015-09-17","pret":-0.01033,"close":29.95}
{"ticker":"USG","date":"2015-09-18","pret":-0.00605,"close":28.93}
{"ticker":"USG","date":"2015-09-21","pret":-0.02146,"close":29.24}
{"ticker":"USG","date":"2015-09-22","pret":-0.00483,"close":28.34}
{"ticker":"USG","date":"2015-09-23","pret":-0.01534,"close":28.01}
{"ticker":"USG","date":"2015-09-24","pret":-0.02418,"close":27.86}
{"ticker":"USG","date":"2015-09-25","pret":0.00788,"close":27.81}
{"ticker":"USG","date":"2015-09-28","pret":-0.01294,"close":26.45}
{"ticker":"USG","date":"2015-09-29","pret":-0.0421,"close":25.89}
{"ticker":"USG","date":"2015-09-30","pret":-0.01444,"close":26.62}
{"ticker":"USG","date":"2015-10-01","pret":0.02008,"close":27.02}
{"ticker":"USG","date":"2015-10-02","pret":0.00449,"close":27.37}
{"ticker":"USG","date":"2015-10-05","pret":0.03016,"close":28}
{"ticker":"USG","date":"2015-10-06","pret":0.01189,"close":27.31}
{"ticker":"USG","date":"2015-10-07","pret":-0.01879,"close":27.4}
{"ticker":"USG","date":"2015-10-08","pret":-0.00329,"close":27.58}
{"ticker":"USG","date":"2015-10-09","pret":0.0062,"close":26.36}
{"ticker":"USG","date":"2015-10-12","pret":-0.04122,"close":26.32}
{"ticker":"USG","date":"2015-10-13","pret":-0.00838,"close":26.15}
{"ticker":"USG","date":"2015-10-14","pret":0.00076,"close":25.61}
{"ticker":"USG","date":"2015-10-15","pret":-0.02201,"close":26.02}
{"ticker":"USG","date":"2015-10-16","pret":0.01588,"close":26.35}
{"ticker":"USG","date":"2015-10-19","pret":0.01032,"close":26.42}
{"ticker":"USG","date":"2015-10-20","pret":0.00114,"close":26.18}
{"ticker":"USG","date":"2015-10-21","pret":0.00908,"close":25.93}
{"ticker":"USG","date":"2015-10-22","pret":-0.05455,"close":25.14}
{"ticker":"USG","date":"2015-10-23","pret":-0.00518,"close":23.91}
{"ticker":"USG","date":"2015-10-26","pret":-0.04873,"close":24.11}
{"ticker":"USG","date":"2015-10-27","pret":0.00293,"close":23.33}
{"ticker":"USG","date":"2015-10-28","pret":-0.02029,"close":23.57}
{"ticker":"USG","date":"2015-10-29","pret":-0.00171,"close":23.69}
{"ticker":"USG","date":"2015-10-30","pret":0.01528,"close":23.57}
{"ticker":"USG","date":"2015-11-02","pret":-0.00974,"close":23.63}
{"ticker":"USG","date":"2015-11-03","pret":0.00128,"close":23.66}
{"ticker":"USG","date":"2015-11-04","pret":0.00466,"close":23.91}
{"ticker":"USG","date":"2015-11-05","pret":0.01219,"close":24.57}
{"ticker":"USG","date":"2015-11-06","pret":0.02679,"close":24.62}
{"ticker":"USG","date":"2015-11-09","pret":0,"close":23.99}
{"ticker":"USG","date":"2015-11-10","pret":-0.02512,"close":23.84}
{"ticker":"USG","date":"2015-11-11","pret":-0.00167,"close":23.96}
{"ticker":"USG","date":"2015-11-12","pret":-0.0105,"close":23.81}
{"ticker":"USG","date":"2015-11-13","pret":0.00421,"close":24.03}
{"ticker":"USG","date":"2015-11-16","pret":0.00962,"close":24.46}
{"ticker":"USG","date":"2015-11-17","pret":0.01856,"close":24.59}
{"ticker":"USG","date":"2015-11-18","pret":0.01742,"close":25.66}
{"ticker":"USG","date":"2015-11-19","pret":0.02968,"close":25.03}
{"ticker":"USG","date":"2015-11-20","pret":-0.01929,"close":24.56}
{"ticker":"USG","date":"2015-11-23","pret":-0.0221,"close":24.24}
{"ticker":"USG","date":"2015-11-24","pret":-0.01928,"close":24.28}
{"ticker":"USG","date":"2015-11-25","pret":0.00496,"close":24.32}
{"ticker":"USG","date":"2015-11-26"}
{"ticker":"USG","date":"2015-11-27","pret":0.00165,"close":24.14}
{"ticker":"USG","date":"2015-11-30","pret":-0.00371,"close":24.08}
{"ticker":"USG","date":"2015-12-01","pret":-0.00041,"close":24.29}
{"ticker":"USG","date":"2015-12-02","pret":0.00371,"close":23.81}
{"ticker":"USG","date":"2015-12-03","pret":-0.01702,"close":23.02}
{"ticker":"USG","date":"2015-12-04","pret":-0.02674,"close":22.91}
{"ticker":"USG","date":"2015-12-07","pret":-0.0143,"close":23.51}
{"ticker":"USG","date":"2015-12-08","pret":0.01214,"close":23.63}
{"ticker":"USG","date":"2015-12-09","pret":0.01752,"close":23.31}
{"ticker":"USG","date":"2015-12-10","pret":-0.01322,"close":23.71}
{"ticker":"USG","date":"2015-12-11","pret":0.00599,"close":23.25}
{"ticker":"USG","date":"2015-12-14","pret":-0.00857,"close":23.19}
{"ticker":"USG","date":"2015-12-15","pret":0.00043,"close":23.96}
{"ticker":"USG","date":"2015-12-16","pret":0.0305,"close":24.52}
{"ticker":"USG","date":"2015-12-17"}
{"ticker":"USG","date":"2015-12-18","pret":0.01244,"close":23.69}
{"ticker":"USG","date":"2015-12-21","pret":-0.02208,"close":23.22}
{"ticker":"USG","date":"2015-12-22","pret":-0.02086,"close":23.36}
{"ticker":"USG","date":"2015-12-23","pret":0.01155,"close":23.6}
{"ticker":"USG","date":"2015-12-24","pret":0.00382,"close":24.23}
{"ticker":"USG","date":"2015-12-28","pret":0.01971,"close":24.14}
{"ticker":"USG","date":"2015-12-29","pret":0.00745,"close":24.19}
{"ticker":"USG","date":"2015-12-30","pret":-0.00579,"close":24.42}
{"ticker":"USG","date":"2015-12-31","pret":0.00496,"close":24.29}
{"ticker":"USG","date":"2016-01-04","pret":-0.01037,"close":24.48}
{"ticker":"USG","date":"2016-01-05","pret":0.02511,"close":24.23}
{"ticker":"USLM","date":"2015-01-02","pret":0.00857,"close":71.96}
{"ticker":"USLM","date":"2015-01-05","pret":-0.02845,"close":72.31}
{"ticker":"USLM","date":"2015-01-06","pret":0.01123,"close":69.99}
{"ticker":"USLM","date":"2015-01-07","pret":-0.02668,"close":70.49}
{"ticker":"USLM","date":"2015-01-08","pret":-0.00142,"close":71.55}
{"ticker":"USLM","date":"2015-01-09","pret":0.0131,"close":73.41}
{"ticker":"USLM","date":"2015-01-12","pret":-0.02036,"close":72.62}
{"ticker":"USLM","date":"2015-01-13","pret":0.0377,"close":73.97}
{"ticker":"USLM","date":"2015-01-14","pret":0.00412,"close":71.21}
{"ticker":"USLM","date":"2015-01-15","pret":-0.01629,"close":71.06}
{"ticker":"USLM","date":"2015-01-16","pret":-0.00769,"close":72.31}
{"ticker":"USLM","date":"2015-01-20","pret":0.00657,"close":71.98}
{"ticker":"USLM","date":"2015-01-21","pret":0.0126,"close":73.02}
{"ticker":"USLM","date":"2015-01-22","pret":0.01149,"close":73.03}
{"ticker":"USLM","date":"2015-01-23","pret":-0.00423,"close":73.41}
{"ticker":"USLM","date":"2015-01-26","pret":0.0015,"close":72.98}
{"ticker":"USLM","date":"2015-01-27","pret":0.00856,"close":72.67}
{"ticker":"USLM","date":"2015-01-28","pret":-0.01582,"close":72.31}
{"ticker":"USLM","date":"2015-01-29","pret":-0.01105,"close":71.1}
{"ticker":"USLM","date":"2015-01-30","pret":-0.01216,"close":69.15}
{"ticker":"USLM","date":"2015-02-02","pret":-0.02362,"close":70.86}
{"ticker":"USLM","date":"2015-02-03","pret":0.03426,"close":72.98}
{"ticker":"USLM","date":"2015-02-04","pret":0.00306,"close":71.39}
{"ticker":"USLM","date":"2015-02-05","pret":-0.01496,"close":72.42}
{"ticker":"USLM","date":"2015-02-06","pret":0.02063,"close":72.19}
{"ticker":"USLM","date":"2015-02-09","pret":-0.00678,"close":71.08}
{"ticker":"USLM","date":"2015-02-10","pret":-0.01751,"close":71.71}
{"ticker":"USLM","date":"2015-02-11","pret":0.01348,"close":71.5}
{"ticker":"USLM","date":"2015-02-12","pret":0.00278,"close":70.99}
{"ticker":"USLM","date":"2015-02-13","pret":-0.01626,"close":71.95}
{"ticker":"USLM","date":"2015-02-17","pret":0.00578,"close":71.38}
{"ticker":"USLM","date":"2015-02-18","pret":0.00056,"close":72.07}
{"ticker":"USLM","date":"2015-02-19","pret":0.00252,"close":70.98}
{"ticker":"USLM","date":"2015-02-20","pret":-0.00844,"close":68.99}
{"ticker":"USLM","date":"2015-02-23","pret":-0.02736,"close":68.7}
{"ticker":"USLM","date":"2015-02-24","pret":-0.00612,"close":68.15}
{"ticker":"USLM","date":"2015-02-25","pret":-0.00998,"close":68.18}
{"ticker":"USLM","date":"2015-02-26","pret":-0.00399,"close":67.04}
{"ticker":"USLM","date":"2015-02-27","pret":0.01149,"close":67.5}
{"ticker":"USLM","date":"2015-03-02","pret":-0.01609,"close":64.85}
{"ticker":"USLM","date":"2015-03-03","pret":-0.0463,"close":62.76}
{"ticker":"USLM","date":"2015-03-04","pret":-0.0259,"close":62.12}
{"ticker":"USLM","date":"2015-03-05","pret":-0.00529,"close":62.96}
{"ticker":"USLM","date":"2015-03-06","pret":0.0131,"close":62.98}
{"ticker":"USLM","date":"2015-03-09","pret":-0.00382,"close":63.33}
{"ticker":"USLM","date":"2015-03-10","pret":0.00904,"close":63.35}
{"ticker":"USLM","date":"2015-03-11","pret":0.03567,"close":63.29}
{"ticker":"USLM","date":"2015-03-12","pret":-0.00458,"close":64.32}
{"ticker":"USLM","date":"2015-03-13","pret":-0.02841,"close":64.41}
{"ticker":"USLM","date":"2015-03-16","pret":0.02596,"close":64.69}
{"ticker":"USLM","date":"2015-03-17","pret":-0.00461,"close":64.74}
{"ticker":"USLM","date":"2015-03-18","pret":-0.00201,"close":65.15}
{"ticker":"USLM","date":"2015-03-19","pret":-0.00201,"close":63.9}
{"ticker":"USLM","date":"2015-03-20","pret":-0.00917,"close":65.08}
{"ticker":"USLM","date":"2015-03-23","pret":0.0084,"close":64.07}
{"ticker":"USLM","date":"2015-03-24","pret":0.00925,"close":65.16}
{"ticker":"USLM","date":"2015-03-25","pret":-0.01515,"close":62.23}
{"ticker":"USLM","date":"2015-03-26","pret":-0.02333,"close":63.92}
{"ticker":"USLM","date":"2015-03-27","pret":0.01833,"close":64.1}
{"ticker":"USLM","date":"2015-03-30","pret":0.00344,"close":64.49}
{"ticker":"USLM","date":"2015-03-31","pret":-0.00438,"close":64.5}
{"ticker":"USLM","date":"2015-04-01","pret":0.01091,"close":63.65}
{"ticker":"USLM","date":"2015-04-02","pret":-0.02131,"close":64.7}
{"ticker":"USLM","date":"2015-04-06","pret":0.02441,"close":65.2}
{"ticker":"USLM","date":"2015-04-07","pret":0.00739,"close":65.6}
{"ticker":"USLM","date":"2015-04-08","pret":0.00536,"close":66.73}
{"ticker":"USLM","date":"2015-04-09","pret":0.02144,"close":66.92}
{"ticker":"USLM","date":"2015-04-10","pret":0.04369,"close":66.84}
{"ticker":"USLM","date":"2015-04-13","pret":-0.05602,"close":66.82}
{"ticker":"USLM","date":"2015-04-14","pret":0.02936,"close":67.13}
{"ticker":"USLM","date":"2015-04-15","pret":-0.02664,"close":66.37}
{"ticker":"USLM","date":"2015-04-16","pret":-0.00423,"close":66.68}
{"ticker":"USLM","date":"2015-04-17","pret":0.0092,"close":66.6}
{"ticker":"USLM","date":"2015-04-20","pret":0.02123,"close":68.71}
{"ticker":"USLM","date":"2015-04-21","pret":-0.00088,"close":67.77}
{"ticker":"USLM","date":"2015-04-22","pret":-0.0181,"close":66.82}
{"ticker":"USLM","date":"2015-04-23","pret":-0.00646,"close":67.67}
{"ticker":"USLM","date":"2015-04-24","pret":0.01332,"close":68.05}
{"ticker":"USLM","date":"2015-04-27","pret":0.01417,"close":66.85}
{"ticker":"USLM","date":"2015-04-28","pret":-0.01626,"close":67.64}
{"ticker":"USLM","date":"2015-04-29","pret":0.0058,"close":67.5}
{"ticker":"USLM","date":"2015-04-30","pret":0,"close":66}
{"ticker":"USLM","date":"2015-05-01","pret":0.00502,"close":66.69}
{"ticker":"USLM","date":"2015-05-04","pret":-0.02206,"close":63.73}
{"ticker":"USLM","date":"2015-05-05","pret":-0.03934,"close":62.02}
{"ticker":"USLM","date":"2015-05-06","pret":-0.0254,"close":62.33}
{"ticker":"USLM","date":"2015-05-07","pret":-0.00241,"close":61.93}
{"ticker":"USLM","date":"2015-05-08","pret":0.00755,"close":62.7}
{"ticker":"USLM","date":"2015-05-11","pret":-0.01645,"close":59.41}
{"ticker":"USLM","date":"2015-05-12","pret":-0.0415,"close":59.32}
{"ticker":"USLM","date":"2015-05-13","pret":0.00541,"close":59.9}
{"ticker":"USLM","date":"2015-05-14","pret":0.01256,"close":61.07}
{"ticker":"USLM","date":"2015-05-15","pret":0.02288,"close":61.67}
{"ticker":"USLM","date":"2015-05-18","pret":0.00325,"close":63.74}
{"ticker":"USLM","date":"2015-05-19","pret":0.04317,"close":63.08}
{"ticker":"USLM","date":"2015-05-20","pret":-0.01565,"close":61.48}
{"ticker":"USLM","date":"2015-05-21","pret":-0.03942,"close":60.58}
{"ticker":"USLM","date":"2015-05-22","pret":0.00442,"close":61.29}
{"ticker":"USLM","date":"2015-05-26","pret":-0.00672,"close":59.42}
{"ticker":"USLM","date":"2015-05-27","pret":-0.01308,"close":61.58}
{"ticker":"USLM","date":"2015-05-28","pret":0,"close":60}
{"ticker":"USLM","date":"2015-05-29","pret":-0.00719,"close":59.39}
{"ticker":"USLM","date":"2015-06-01","pret":0.00769,"close":61.59}
{"ticker":"USLM","date":"2015-06-02","pret":0.00216,"close":60.55}
{"ticker":"USLM","date":"2015-06-03","pret":-0.01204,"close":60.5}
{"ticker":"USLM","date":"2015-06-04","pret":0.03407,"close":59.54}
{"ticker":"USLM","date":"2015-06-05","pret":-0.01474,"close":60.6}
{"ticker":"USLM","date":"2015-06-08","pret":0.00969,"close":59.88}
{"ticker":"USLM","date":"2015-06-09","pret":-0.01781,"close":59.5}
{"ticker":"USLM","date":"2015-06-10","pret":0.03947,"close":60.29}
{"ticker":"USLM","date":"2015-06-11","pret":-0.03598,"close":60.25}
{"ticker":"USLM","date":"2015-06-12","pret":-0.00116,"close":59.42}
{"ticker":"USLM","date":"2015-06-15","pret":0.05395,"close":59.52}
{"ticker":"USLM","date":"2015-06-16","pret":-0.05014,"close":59.28}
{"ticker":"USLM","date":"2015-06-17","pret":0.00692,"close":60.19}
{"ticker":"USLM","date":"2015-06-18","pret":-0.01506,"close":59.8}
{"ticker":"USLM","date":"2015-06-19","pret":-0.00636,"close":59.46}
{"ticker":"USLM","date":"2015-06-22","pret":0.00251,"close":59.9}
{"ticker":"USLM","date":"2015-06-23","pret":-0.00268,"close":59.6}
{"ticker":"USLM","date":"2015-06-24","pret":0.01482,"close":59.6}
{"ticker":"USLM","date":"2015-06-25","pret":-0.01415,"close":60.2}
{"ticker":"USLM","date":"2015-06-26","pret":0.00802,"close":59.43}
{"ticker":"USLM","date":"2015-06-29","pret":-0.0188,"close":58.51}
{"ticker":"USLM","date":"2015-06-30","pret":0.0022,"close":58.12}
{"ticker":"USLM","date":"2015-07-01","pret":-0.0022,"close":58.7}
{"ticker":"USLM","date":"2015-07-02","pret":-0.01194,"close":57.64}
{"ticker":"USLM","date":"2015-07-06","pret":-0.02167,"close":57.31}
{"ticker":"USLM","date":"2015-07-07","pret":0.00018,"close":57.32}
{"ticker":"USLM","date":"2015-07-08","pret":-0.00035,"close":57.51}
{"ticker":"USLM","date":"2015-07-09","pret":0.00908,"close":57.55}
{"ticker":"USLM","date":"2015-07-10","pret":0.00968,"close":58.07}
{"ticker":"USLM","date":"2015-07-13","pret":-0.00155,"close":57.75}
{"ticker":"USLM","date":"2015-07-14","pret":-0.00865,"close":57.9}
{"ticker":"USLM","date":"2015-07-15","pret":0.00917,"close":58.25}
{"ticker":"USLM","date":"2015-07-16","pret":-0.00743,"close":58.46}
{"ticker":"USLM","date":"2015-07-17","pret":0.00743,"close":57.71}
{"ticker":"USLM","date":"2015-07-20","pret":-0.00086,"close":57.31}
{"ticker":"USLM","date":"2015-07-21","pret":0.00155,"close":57.45}
{"ticker":"USLM","date":"2015-07-22","pret":-0.0057,"close":57.74}
{"ticker":"USLM","date":"2015-07-23","pret":0.00328,"close":56.51}
{"ticker":"USLM","date":"2015-07-24","pret":-0.01355,"close":56.5}
{"ticker":"USLM","date":"2015-07-27","pret":-0.02928,"close":54.51}
{"ticker":"USLM","date":"2015-07-28","pret":0.00126,"close":55.05}
{"ticker":"USLM","date":"2015-07-29","pret":-0.00704,"close":55}
{"ticker":"USLM","date":"2015-07-30","pret":-0.00381,"close":55}
{"ticker":"USLM","date":"2015-07-31","pret":0.00905,"close":54}
{"ticker":"USLM","date":"2015-08-03","pret":-0.00018,"close":54.69}
{"ticker":"USLM","date":"2015-08-04","pret":-0.00198,"close":54.53}
{"ticker":"USLM","date":"2015-08-05","pret":-0.00943,"close":54.01}
{"ticker":"USLM","date":"2015-08-06","pret":-0.00713,"close":54.06}
{"ticker":"USLM","date":"2015-08-07","pret":0.04277,"close":53.7}
{"ticker":"USLM","date":"2015-08-10","pret":-0.02403,"close":55.94}
{"ticker":"USLM","date":"2015-08-11","pret":-0.00832,"close":53.78}
{"ticker":"USLM","date":"2015-08-12","pret":0.02068,"close":58}
{"ticker":"USLM","date":"2015-08-13","pret":-0.0111,"close":54.02}
{"ticker":"USLM","date":"2015-08-14","pret":-0.02091,"close":53.75}
{"ticker":"USLM","date":"2015-08-17","pret":-0.00424,"close":53.7}
{"ticker":"USLM","date":"2015-08-18","pret":-0.00685,"close":53.37}
{"ticker":"USLM","date":"2015-08-19","pret":-0.00149,"close":53.01}
{"ticker":"USLM","date":"2015-08-20","pret":-0.04238,"close":52.06}
{"ticker":"USLM","date":"2015-08-21","pret":-0.00682,"close":51.21}
{"ticker":"USLM","date":"2015-08-24","pret":-0.05939,"close":50.8}
{"ticker":"USLM","date":"2015-08-25","pret":0.03846,"close":48.52}
{"ticker":"USLM","date":"2015-08-26","pret":-0.03638,"close":50.31}
{"ticker":"USLM","date":"2015-08-27","pret":0.04848,"close":49.69}
{"ticker":"USLM","date":"2015-08-28","pret":-0.02415,"close":50.29}
{"ticker":"USLM","date":"2015-08-31","pret":0.00383,"close":49.24}
{"ticker":"USLM","date":"2015-09-01","pret":-0.02383,"close":48.7}
{"ticker":"USLM","date":"2015-09-02","pret":0.06426,"close":51.95}
{"ticker":"USLM","date":"2015-09-03","pret":0.00193,"close":51.84}
{"ticker":"USLM","date":"2015-09-04","pret":-0.0132,"close":52.26}
{"ticker":"USLM","date":"2015-09-08","pret":0.02166,"close":52.44}
{"ticker":"USLM","date":"2015-09-09","pret":0.00134,"close":51}
{"ticker":"USLM","date":"2015-09-10","pret":-0.00134,"close":52.78}
{"ticker":"USLM","date":"2015-09-11","pret":-0.00019,"close":52.27}
{"ticker":"USLM","date":"2015-09-14","pret":0.02419,"close":53.55}
{"ticker":"USLM","date":"2015-09-15","pret":0.00707,"close":52.06}
{"ticker":"USLM","date":"2015-09-16","pret":-0.07008,"close":50.53}
{"ticker":"USLM","date":"2015-09-17","pret":0.00595,"close":51.4}
{"ticker":"USLM","date":"2015-09-18","pret":0.0004,"close":51.36}
{"ticker":"USLM","date":"2015-09-21","pret":0.01569,"close":50.6}
{"ticker":"USLM","date":"2015-09-22","pret":-0.02382,"close":49.2}
{"ticker":"USLM","date":"2015-09-23","pret":-0.03302,"close":47.07}
{"ticker":"USLM","date":"2015-09-24","pret":-0.03244,"close":47.8}
{"ticker":"USLM","date":"2015-09-25","pret":0.01666,"close":47.22}
{"ticker":"USLM","date":"2015-09-28","pret":-0.01475,"close":45.76}
{"ticker":"USLM","date":"2015-09-29","pret":-0.00853,"close":45.67}
{"ticker":"USLM","date":"2015-09-30","pret":-0.01423,"close":45.65}
{"ticker":"USLM","date":"2015-10-01","pret":-0.01048,"close":46.74}
{"ticker":"USLM","date":"2015-10-02","pret":0.02042,"close":46.84}
{"ticker":"USLM","date":"2015-10-05","pret":0.0603,"close":50.85}
{"ticker":"USLM","date":"2015-10-06","pret":0.04144,"close":48.26}
{"ticker":"USLM","date":"2015-10-07","pret":-0.05654,"close":49.79}
{"ticker":"USLM","date":"2015-10-08","pret":0.01934,"close":48.76}
{"ticker":"USLM","date":"2015-10-09","pret":-0.00627,"close":51.78}
{"ticker":"USLM","date":"2015-10-12","pret":0.01869,"close":50.16}
{"ticker":"USLM","date":"2015-10-13","pret":-0.00459,"close":48.97}
{"ticker":"USLM","date":"2015-10-14","pret":-0.02985,"close":48.55}
{"ticker":"USLM","date":"2015-10-15","pret":0.00555,"close":48.55}
{"ticker":"USLM","date":"2015-10-16","pret":-0.00555,"close":48.5}
{"ticker":"USLM","date":"2015-10-19","pret":0.04985,"close":46.5}
{"ticker":"USLM","date":"2015-10-20","pret":-0.0821,"close":47.52}
{"ticker":"USLM","date":"2015-10-21","pret":0.00064,"close":47.11}
{"ticker":"USLM","date":"2015-10-22","pret":-0.00448,"close":46.62}
{"ticker":"USLM","date":"2015-10-23","pret":0.0032,"close":46.5}
{"ticker":"USLM","date":"2015-10-26","pret":0.08039,"close":46.4}
{"ticker":"USLM","date":"2015-10-27","pret":-0.08701,"close":46.46}
{"ticker":"USLM","date":"2015-10-28","pret":-0.00344,"close":47.31}
{"ticker":"USLM","date":"2015-10-29","pret":0.02696,"close":48.41}
{"ticker":"USLM","date":"2015-10-30","pret":0.00501,"close":48.85}
{"ticker":"USLM","date":"2015-11-02","pret":0.02062,"close":50.49}
{"ticker":"USLM","date":"2015-11-03","pret":0.03154,"close":51.88}
{"ticker":"USLM","date":"2015-11-04","pret":0.02133,"close":49.73}
{"ticker":"USLM","date":"2015-11-05","pret":-0.05471,"close":50}
{"ticker":"USLM","date":"2015-11-06","pret":0.0126,"close":49.77}
{"ticker":"USLM","date":"2015-11-09","pret":-0.00202,"close":49.35}
{"ticker":"USLM","date":"2015-11-10","pret":0.00202,"close":49.6}
{"ticker":"USLM","date":"2015-11-11","pret":0.00804,"close":50.36}
{"ticker":"USLM","date":"2015-11-12","pret":0.0036,"close":50.45}
{"ticker":"USLM","date":"2015-11-13","pret":0.00696,"close":49.49}
{"ticker":"USLM","date":"2015-11-16","pret":-0.02814,"close":51.2}
{"ticker":"USLM","date":"2015-11-17","pret":0.04427,"close":51.03}
{"ticker":"USLM","date":"2015-11-18","pret":-0.00528,"close":51.01}
{"ticker":"USLM","date":"2015-11-19","pret":0.00137,"close":51.73}
{"ticker":"USLM","date":"2015-11-20","pret":0.02112,"close":50.01}
{"ticker":"USLM","date":"2015-11-23","pret":-0.04229,"close":48.75}
{"ticker":"USLM","date":"2015-11-24","pret":-0.02532,"close":51.42}
{"ticker":"USLM","date":"2015-11-25","pret":0.0504,"close":52.36}
{"ticker":"USLM","date":"2015-11-26"}
{"ticker":"USLM","date":"2015-11-27","pret":0.02256,"close":52.3}
{"ticker":"USLM","date":"2015-11-30","pret":-0.00862,"close":51.81}
{"ticker":"USLM","date":"2015-12-01","pret":-0.00424,"close":54.8}
{"ticker":"USLM","date":"2015-12-02","pret":0.06343,"close":53.87}
{"ticker":"USLM","date":"2015-12-03","pret":-0.01351,"close":53}
{"ticker":"USLM","date":"2015-12-04","pret":-0.03383,"close":53.5}
{"ticker":"USLM","date":"2015-12-07","pret":0.01771,"close":53.25}
{"ticker":"USLM","date":"2015-12-08","pret":-0.01335,"close":54.01}
{"ticker":"USLM","date":"2015-12-09","pret":0.01633,"close":53.03}
{"ticker":"USLM","date":"2015-12-10","pret":-0.00598,"close":53.67}
{"ticker":"USLM","date":"2015-12-11","pret":-0.00338,"close":54.86}
{"ticker":"USLM","date":"2015-12-14","pret":0.02762,"close":54.95}
{"ticker":"USLM","date":"2015-12-15","pret":0.00292,"close":55.55}
{"ticker":"USLM","date":"2015-12-16","pret":-0.03449,"close":55.05}
{"ticker":"USLM","date":"2015-12-17"}
{"ticker":"USLM","date":"2015-12-18","pret":0.0354,"close":55.01}
{"ticker":"USLM","date":"2015-12-21","pret":0.00436,"close":54.57}
{"ticker":"USLM","date":"2015-12-22","pret":-0.00272,"close":55.64}
{"ticker":"USLM","date":"2015-12-23","pret":0.00381,"close":55.53}
{"ticker":"USLM","date":"2015-12-24","pret":0.00668,"close":55.09}
{"ticker":"USLM","date":"2015-12-28","pret":-0.01049,"close":55}
{"ticker":"USLM","date":"2015-12-29","pret":-0.00018,"close":55.35}
{"ticker":"USLM","date":"2015-12-30","pret":-0.01116,"close":54.93}
{"ticker":"USLM","date":"2015-12-31","pret":0.01152,"close":54.96}
{"ticker":"USLM","date":"2016-01-04","pret":-0.00127,"close":55.03}
{"ticker":"USLM","date":"2016-01-05","pret":0.00109,"close":55.3}
{"ticker":"USM","date":"2015-01-02","pret":-0.0136,"close":39.8}
{"ticker":"USM","date":"2015-01-05","pret":-0.02343,"close":35.67}
{"ticker":"USM","date":"2015-01-06","pret":-0.09317,"close":35.4}
{"ticker":"USM","date":"2015-01-07","pret":0.00168,"close":36.13}
{"ticker":"USM","date":"2015-01-08","pret":0.01387,"close":35.72}
{"ticker":"USM","date":"2015-01-09","pret":-0.01975,"close":35.5}
{"ticker":"USM","date":"2015-01-12","pret":-0.00903,"close":36.15}
{"ticker":"USM","date":"2015-01-13","pret":0.03346,"close":36.46}
{"ticker":"USM","date":"2015-01-14","pret":-0.00881,"close":35.57}
{"ticker":"USM","date":"2015-01-15","pret":-0.01674,"close":34.94}
{"ticker":"USM","date":"2015-01-16","pret":-0.0196,"close":35.64}
{"ticker":"USM","date":"2015-01-20","pret":0.02072,"close":35.64}
{"ticker":"USM","date":"2015-01-21","pret":0.00112,"close":35.4}
{"ticker":"USM","date":"2015-01-22","pret":-0.00366,"close":35.76}
{"ticker":"USM","date":"2015-01-23","pret":0.00197,"close":35.27}
{"ticker":"USM","date":"2015-01-26","pret":-0.00734,"close":36.28}
{"ticker":"USM","date":"2015-01-27","pret":0.01685,"close":35.19}
{"ticker":"USM","date":"2015-01-28","pret":-0.01064,"close":34.79}
{"ticker":"USM","date":"2015-01-29","pret":-0.02393,"close":34.79}
{"ticker":"USM","date":"2015-01-30","pret":-0.00607,"close":34.79}
{"ticker":"USM","date":"2015-02-02","pret":0.01354,"close":35.3}
{"ticker":"USM","date":"2015-02-03","pret":0.01505,"close":36.62}
{"ticker":"USM","date":"2015-02-04","pret":0.02532,"close":36.18}
{"ticker":"USM","date":"2015-02-05","pret":0.00055,"close":37.4}
{"ticker":"USM","date":"2015-02-06","pret":0.0295,"close":37.48}
{"ticker":"USM","date":"2015-02-09","pret":-0.0024,"close":37.6}
{"ticker":"USM","date":"2015-02-10","pret":0.01064,"close":38.02}
{"ticker":"USM","date":"2015-02-11","pret":0.00606,"close":38.27}
{"ticker":"USM","date":"2015-02-12","pret":0.0102,"close":38.43}
{"ticker":"USM","date":"2015-02-13","pret":0.00078,"close":38.53}
{"ticker":"USM","date":"2015-02-17","pret":-0.00521,"close":37.89}
{"ticker":"USM","date":"2015-02-18","pret":-0.01316,"close":37.48}
{"ticker":"USM","date":"2015-02-19","pret":-0.01038,"close":37.19}
{"ticker":"USM","date":"2015-02-20","pret":-0.01103,"close":37.13}
{"ticker":"USM","date":"2015-02-23","pret":-0.00271,"close":36.68}
{"ticker":"USM","date":"2015-02-24","pret":-0.00982,"close":37.09}
{"ticker":"USM","date":"2015-02-25","pret":0.03288,"close":39.94}
{"ticker":"USM","date":"2015-02-26","pret":0.05166,"close":37.47}
{"ticker":"USM","date":"2015-02-27","pret":-0.06393,"close":37.93}
{"ticker":"USM","date":"2015-03-02","pret":0.01254,"close":37.74}
{"ticker":"USM","date":"2015-03-03","pret":0.00132,"close":37.03}
{"ticker":"USM","date":"2015-03-04","pret":-0.02628,"close":36.44}
{"ticker":"USM","date":"2015-03-05","pret":-0.01616,"close":36.57}
{"ticker":"USM","date":"2015-03-06","pret":0.00468,"close":36.19}
{"ticker":"USM","date":"2015-03-09","pret":0.00055,"close":36.23}
{"ticker":"USM","date":"2015-03-10","pret":-0.00744,"close":35.36}
{"ticker":"USM","date":"2015-03-11","pret":-0.02182,"close":35.6}
{"ticker":"USM","date":"2015-03-12","pret":0.01069,"close":35.96}
{"ticker":"USM","date":"2015-03-13","pret":0.00419,"close":35.9}
{"ticker":"USM","date":"2015-03-16","pret":0.0075,"close":36.92}
{"ticker":"USM","date":"2015-03-17","pret":0.01945,"close":37.24}
{"ticker":"USM","date":"2015-03-18","pret":0.00244,"close":37.39}
{"ticker":"USM","date":"2015-03-19","pret":0.01104,"close":37.19}
{"ticker":"USM","date":"2015-03-20","pret":-0.00107,"close":37.75}
{"ticker":"USM","date":"2015-03-23","pret":0.01146,"close":37.91}
{"ticker":"USM","date":"2015-03-24","pret":-0.00372,"close":36.57}
{"ticker":"USM","date":"2015-03-25","pret":-0.02586,"close":35.56}
{"ticker":"USM","date":"2015-03-26","pret":-0.0347,"close":35.48}
{"ticker":"USM","date":"2015-03-27","pret":0.00395,"close":35.52}
{"ticker":"USM","date":"2015-03-30","pret":0.00112,"close":35.6}
{"ticker":"USM","date":"2015-03-31","pret":-0.00451,"close":35.72}
{"ticker":"USM","date":"2015-04-01","pret":0.01569,"close":36.42}
{"ticker":"USM","date":"2015-04-02","pret":0.00665,"close":37.39}
{"ticker":"USM","date":"2015-04-06","pret":0.02158,"close":37.37}
{"ticker":"USM","date":"2015-04-07","pret":0.00378,"close":37.47}
{"ticker":"USM","date":"2015-04-08","pret":0.00804,"close":37.55}
{"ticker":"USM","date":"2015-04-09","pret":-0.00428,"close":37.63}
{"ticker":"USM","date":"2015-04-10","pret":0.01146,"close":37.47}
{"ticker":"USM","date":"2015-04-13","pret":-0.01012,"close":37.06}
{"ticker":"USM","date":"2015-04-14","pret":-0.00807,"close":37.76}
{"ticker":"USM","date":"2015-04-15","pret":0.02348,"close":37.5}
{"ticker":"USM","date":"2015-04-16","pret":-0.01274,"close":37.19}
{"ticker":"USM","date":"2015-04-17","pret":-0.01182,"close":36.7}
{"ticker":"USM","date":"2015-04-20","pret":-0.00433,"close":37.04}
{"ticker":"USM","date":"2015-04-21","pret":0.00352,"close":37.13}
{"ticker":"USM","date":"2015-04-22","pret":0.00324,"close":37.68}
{"ticker":"USM","date":"2015-04-23","pret":0.00752,"close":37.81}
{"ticker":"USM","date":"2015-04-24","pret":0.0056,"close":37.93}
{"ticker":"USM","date":"2015-04-27","pret":0.00478,"close":37.9}
{"ticker":"USM","date":"2015-04-28","pret":-0.0008,"close":38.06}
{"ticker":"USM","date":"2015-04-29","pret":0.00159,"close":37.55}
{"ticker":"USM","date":"2015-04-30","pret":-0.00531,"close":36.93}
{"ticker":"USM","date":"2015-05-01","pret":0.0247,"close":37.99}
{"ticker":"USM","date":"2015-05-04","pret":-0.01411,"close":38.33}
{"ticker":"USM","date":"2015-05-05","pret":0.00473,"close":38.8}
{"ticker":"USM","date":"2015-05-06","pret":0.01586,"close":38.47}
{"ticker":"USM","date":"2015-05-07","pret":-0.01455,"close":39.16}
{"ticker":"USM","date":"2015-05-08","pret":0.03294,"close":39.02}
{"ticker":"USM","date":"2015-05-11","pret":-0.01556,"close":38.88}
{"ticker":"USM","date":"2015-05-12","pret":-0.00232,"close":39.6}
{"ticker":"USM","date":"2015-05-13","pret":0.02066,"close":39.39}
{"ticker":"USM","date":"2015-05-14","pret":-0.0076,"close":39.12}
{"ticker":"USM","date":"2015-05-15","pret":-0.00715,"close":39.69}
{"ticker":"USM","date":"2015-05-18","pret":0.01803,"close":39.4}
{"ticker":"USM","date":"2015-05-19","pret":-0.00631,"close":38.34}
{"ticker":"USM","date":"2015-05-20","pret":-0.03008,"close":38.86}
{"ticker":"USM","date":"2015-05-21","pret":0.01116,"close":38.83}
{"ticker":"USM","date":"2015-05-22","pret":0.01257,"close":38.65}
{"ticker":"USM","date":"2015-05-26","pret":-0.02216,"close":38.99}
{"ticker":"USM","date":"2015-05-27","pret":0.01782,"close":39.76}
{"ticker":"USM","date":"2015-05-28","pret":0.01398,"close":39}
{"ticker":"USM","date":"2015-05-29","pret":-0.01783,"close":39.1}
{"ticker":"USM","date":"2015-06-01","pret":0.00282,"close":38.48}
{"ticker":"USM","date":"2015-06-02","pret":-0.01888,"close":38.79}
{"ticker":"USM","date":"2015-06-03","pret":0.01503,"close":39.16}
{"ticker":"USM","date":"2015-06-04","pret":0.00308,"close":39.06}
{"ticker":"USM","date":"2015-06-05","pret":0.00179,"close":39.11}
{"ticker":"USM","date":"2015-06-08","pret":-0.00179,"close":38.88}
{"ticker":"USM","date":"2015-06-09","pret":-0.00488,"close":38.65}
{"ticker":"USM","date":"2015-06-10","pret":-0.00258,"close":39.01}
{"ticker":"USM","date":"2015-06-11","pret":0.00644,"close":39.2}
{"ticker":"USM","date":"2015-06-12","pret":-0.00077,"close":38.73}
{"ticker":"USM","date":"2015-06-15","pret":-0.01736,"close":37.77}
{"ticker":"USM","date":"2015-06-16","pret":-0.01581,"close":37.52}
{"ticker":"USM","date":"2015-06-17","pret":-0.00506,"close":37.62}
{"ticker":"USM","date":"2015-06-18","pret":0.00187,"close":37.84}
{"ticker":"USM","date":"2015-06-19","pret":0.00372,"close":37.5}
{"ticker":"USM","date":"2015-06-22","pret":0.00292,"close":38.26}
{"ticker":"USM","date":"2015-06-23","pret":0.0121,"close":38.7}
{"ticker":"USM","date":"2015-06-24","pret":0.00911,"close":38.57}
{"ticker":"USM","date":"2015-06-25","pret":0.00543,"close":38.44}
{"ticker":"USM","date":"2015-06-26","pret":-0.01036,"close":38.63}
{"ticker":"USM","date":"2015-06-29","pret":-0.00287,"close":37.56}
{"ticker":"USM","date":"2015-06-30","pret":-0.0142,"close":37.67}
{"ticker":"USM","date":"2015-07-01","pret":0.00423,"close":38.36}
{"ticker":"USM","date":"2015-07-02","pret":0.01154,"close":38.46}
{"ticker":"USM","date":"2015-07-06","pret":-0.00864,"close":38.46}
{"ticker":"USM","date":"2015-07-07","pret":0.01358,"close":37.84}
{"ticker":"USM","date":"2015-07-08","pret":-0.02362,"close":37.02}
{"ticker":"USM","date":"2015-07-09","pret":-0.00399,"close":36.75}
{"ticker":"USM","date":"2015-07-10","pret":-0.0118,"close":37.03}
{"ticker":"USM","date":"2015-07-13","pret":0.00672,"close":37.41}
{"ticker":"USM","date":"2015-07-14","pret":-0.00134,"close":37.71}
{"ticker":"USM","date":"2015-07-15","pret":0.01041,"close":37.42}
{"ticker":"USM","date":"2015-07-16","pret":0.00027,"close":37.25}
{"ticker":"USM","date":"2015-07-17","pret":-0.01256,"close":36.88}
{"ticker":"USM","date":"2015-07-20","pret":-0.00946,"close":36.43}
{"ticker":"USM","date":"2015-07-21","pret":-0.01339,"close":35.87}
{"ticker":"USM","date":"2015-07-22","pret":-0.02001,"close":35.38}
{"ticker":"USM","date":"2015-07-23","pret":-0.00789,"close":35.36}
{"ticker":"USM","date":"2015-07-24","pret":0.00508,"close":35.09}
{"ticker":"USM","date":"2015-07-27","pret":-0.02105,"close":34.42}
{"ticker":"USM","date":"2015-07-28","pret":-0.00403,"close":34.44}
{"ticker":"USM","date":"2015-07-29","pret":-0.00144,"close":35.02}
{"ticker":"USM","date":"2015-07-30","pret":0.00978,"close":35.31}
{"ticker":"USM","date":"2015-07-31","pret":0.08395,"close":37.22}
{"ticker":"USM","date":"2015-08-03","pret":-0.01699,"close":38.28}
{"ticker":"USM","date":"2015-08-04","pret":0.0225,"close":38.05}
{"ticker":"USM","date":"2015-08-05","pret":-0.00105,"close":37.9}
{"ticker":"USM","date":"2015-08-06","pret":-0.00842,"close":37.78}
{"ticker":"USM","date":"2015-08-07","pret":-0.00503,"close":37.72}
{"ticker":"USM","date":"2015-08-10","pret":0.00925,"close":38.41}
{"ticker":"USM","date":"2015-08-11","pret":0.00394,"close":38.65}
{"ticker":"USM","date":"2015-08-12","pret":0.00392,"close":37.93}
{"ticker":"USM","date":"2015-08-13","pret":-0.01208,"close":38.24}
{"ticker":"USM","date":"2015-08-14","pret":0.01051,"close":38.8}
{"ticker":"USM","date":"2015-08-17","pret":0.00781,"close":39.05}
{"ticker":"USM","date":"2015-08-18","pret":0.01544,"close":39.03}
{"ticker":"USM","date":"2015-08-19","pret":-0.01156,"close":38.97}
{"ticker":"USM","date":"2015-08-20","pret":0.00232,"close":37.95}
{"ticker":"USM","date":"2015-08-21","pret":-0.02744,"close":37.59}
{"ticker":"USM","date":"2015-08-24","pret":-0.04831,"close":35.81}
{"ticker":"USM","date":"2015-08-25","pret":0.01381,"close":34.93}
{"ticker":"USM","date":"2015-08-26","pret":-0.03092,"close":35.88}
{"ticker":"USM","date":"2015-08-27","pret":0.0221,"close":36.96}
{"ticker":"USM","date":"2015-08-28","pret":0.02244,"close":36.99}
{"ticker":"USM","date":"2015-08-31","pret":-0.00108,"close":36.92}
{"ticker":"USM","date":"2015-09-01","pret":-0.01749,"close":35.84}
{"ticker":"USM","date":"2015-09-02","pret":-0.00276,"close":35.74}
{"ticker":"USM","date":"2015-09-03","pret":-0.00749,"close":35.99}
{"ticker":"USM","date":"2015-09-04","pret":-0.0112,"close":35.82}
{"ticker":"USM","date":"2015-09-08","pret":0.01676,"close":36.68}
{"ticker":"USM","date":"2015-09-09","pret":0.0257,"close":35.73}
{"ticker":"USM","date":"2015-09-10","pret":-0.04386,"close":35.25}
{"ticker":"USM","date":"2015-09-11","pret":-0.00935,"close":35.22}
{"ticker":"USM","date":"2015-09-14","pret":0.00142,"close":35.13}
{"ticker":"USM","date":"2015-09-15","pret":0.00114,"close":35.15}
{"ticker":"USM","date":"2015-09-16","pret":0.00482,"close":35.94}
{"ticker":"USM","date":"2015-09-17","pret":0.01403,"close":35.7}
{"ticker":"USM","date":"2015-09-18","pret":-0.01431,"close":35.51}
{"ticker":"USM","date":"2015-09-21","pret":0.01403,"close":36.42}
{"ticker":"USM","date":"2015-09-22","pret":0.00473,"close":35.33}
{"ticker":"USM","date":"2015-09-23","pret":-0.01509,"close":35.62}
{"ticker":"USM","date":"2015-09-24","pret":-0.00282,"close":35.35}
{"ticker":"USM","date":"2015-09-25","pret":0.00535,"close":35.14}
{"ticker":"USM","date":"2015-09-28","pret":-0.01443,"close":34.76}
{"ticker":"USM","date":"2015-09-29","pret":-0.002,"close":34.99}
{"ticker":"USM","date":"2015-09-30","pret":0.00228,"close":35.43}
{"ticker":"USM","date":"2015-10-01","pret":0.0071,"close":35.17}
{"ticker":"USM","date":"2015-10-02","pret":-0.01683,"close":35.43}
{"ticker":"USM","date":"2015-10-05","pret":0.02528,"close":36.58}
{"ticker":"USM","date":"2015-10-06","pret":0.02192,"close":36.49}
{"ticker":"USM","date":"2015-10-07","pret":0.00929,"close":37.12}
{"ticker":"USM","date":"2015-10-08","pret":0.0065,"close":37.88}
{"ticker":"USM","date":"2015-10-09","pret":0.01953,"close":37.19}
{"ticker":"USM","date":"2015-10-12","pret":-0.01333,"close":37.53}
{"ticker":"USM","date":"2015-10-13","pret":0.00295,"close":37.36}
{"ticker":"USM","date":"2015-10-14","pret":0.0016,"close":36.86}
{"ticker":"USM","date":"2015-10-15","pret":-0.00913,"close":37.11}
{"ticker":"USM","date":"2015-10-16","pret":0.00323,"close":37.17}
{"ticker":"USM","date":"2015-10-19","pret":-0.00323,"close":37.53}
{"ticker":"USM","date":"2015-10-20","pret":0.011,"close":37.49}
{"ticker":"USM","date":"2015-10-21","pret":0.00559,"close":37.03}
{"ticker":"USM","date":"2015-10-22","pret":-0.01013,"close":37.54}
{"ticker":"USM","date":"2015-10-23","pret":0.01674,"close":37.66}
{"ticker":"USM","date":"2015-10-26","pret":-0.00555,"close":37.95}
{"ticker":"USM","date":"2015-10-27","pret":0.00344,"close":37.36}
{"ticker":"USM","date":"2015-10-28","pret":-0.00795,"close":38.4}
{"ticker":"USM","date":"2015-10-29","pret":0.01584,"close":38.05}
{"ticker":"USM","date":"2015-10-30","pret":0.01586,"close":40.74}
{"ticker":"USM","date":"2015-11-02","pret":0.05127,"close":43.36}
{"ticker":"USM","date":"2015-11-03","pret":0.05852,"close":42.12}
{"ticker":"USM","date":"2015-11-04","pret":-0.02314,"close":42.33}
{"ticker":"USM","date":"2015-11-05","pret":-0.00308,"close":42.69}
{"ticker":"USM","date":"2015-11-06","pret":0.01226,"close":42.23}
{"ticker":"USM","date":"2015-11-09","pret":-0.01535,"close":42.07}
{"ticker":"USM","date":"2015-11-10","pret":0.00119,"close":41.28}
{"ticker":"USM","date":"2015-11-11","pret":-0.0134,"close":41.13}
{"ticker":"USM","date":"2015-11-12","pret":-0.01309,"close":40.34}
{"ticker":"USM","date":"2015-11-13","pret":-0.02146,"close":40.32}
{"ticker":"USM","date":"2015-11-16","pret":0.00572,"close":40.89}
{"ticker":"USM","date":"2015-11-17","pret":0.01354,"close":41.27}
{"ticker":"USM","date":"2015-11-18","pret":0.01505,"close":42.33}
{"ticker":"USM","date":"2015-11-19","pret":0.02074,"close":42.53}
{"ticker":"USM","date":"2015-11-20","pret":0.00353,"close":42.17}
{"ticker":"USM","date":"2015-11-23","pret":-0.00803,"close":42.02}
{"ticker":"USM","date":"2015-11-24","pret":-0.00953,"close":41.79}
{"ticker":"USM","date":"2015-11-25","pret":0.00167,"close":41.64}
{"ticker":"USM","date":"2015-11-26"}
{"ticker":"USM","date":"2015-11-27","pret":-0.00503,"close":41.89}
{"ticker":"USM","date":"2015-11-30","pret":-0.00024,"close":41.69}
{"ticker":"USM","date":"2015-12-01","pret":0.00288,"close":41.56}
{"ticker":"USM","date":"2015-12-02","pret":-0.006,"close":40.99}
{"ticker":"USM","date":"2015-12-03","pret":-0.00847,"close":40.97}
{"ticker":"USM","date":"2015-12-04","pret":-0.00658,"close":41.19}
{"ticker":"USM","date":"2015-12-07","pret":0.00828,"close":41.49}
{"ticker":"USM","date":"2015-12-08","pret":-0.00097,"close":42.13}
{"ticker":"USM","date":"2015-12-09","pret":0.01828,"close":41.32}
{"ticker":"USM","date":"2015-12-10","pret":-0.0103,"close":40.79}
{"ticker":"USM","date":"2015-12-11","pret":-0.02463,"close":40.05}
{"ticker":"USM","date":"2015-12-14","pret":-0.01467,"close":40.17}
{"ticker":"USM","date":"2015-12-15","pret":0.01294,"close":40.12}
{"ticker":"USM","date":"2015-12-16","pret":0.00173,"close":40.95}
{"ticker":"USM","date":"2015-12-17"}
{"ticker":"USM","date":"2015-12-18","pret":-0.00545,"close":39.54}
{"ticker":"USM","date":"2015-12-21","pret":-0.01854,"close":40.31}
{"ticker":"USM","date":"2015-12-22","pret":0.02522,"close":41.02}
{"ticker":"USM","date":"2015-12-23","pret":0.01638,"close":41.61}
{"ticker":"USM","date":"2015-12-24","pret":0.01158,"close":41.27}
{"ticker":"USM","date":"2015-12-28","pret":-0.01473,"close":41.53}
{"ticker":"USM","date":"2015-12-29","pret":0.01569,"close":41.55}
{"ticker":"USM","date":"2015-12-30","pret":-0.00408,"close":40.94}
{"ticker":"USM","date":"2015-12-31","pret":-0.01967,"close":40.81}
{"ticker":"USM","date":"2016-01-04","pret":-0.01857,"close":38.73}
{"ticker":"USM","date":"2016-01-05","pret":-0.03664,"close":38.13}
{"ticker":"USNA","date":"2015-01-02","pret":-0.00768,"close":102.28}
{"ticker":"USNA","date":"2015-01-05","pret":-0.00764,"close":101.55}
{"ticker":"USNA","date":"2015-01-06","pret":-0.00197,"close":100.04}
{"ticker":"USNA","date":"2015-01-07","pret":-0.00592,"close":99.9}
{"ticker":"USNA","date":"2015-01-08","pret":-0.00706,"close":102.97}
{"ticker":"USNA","date":"2015-01-09","pret":0.02716,"close":100.73}
{"ticker":"USNA","date":"2015-01-12","pret":-0.01931,"close":102.55}
{"ticker":"USNA","date":"2015-01-13","pret":0.02231,"close":102.31}
{"ticker":"USNA","date":"2015-01-14","pret":-0.01905,"close":102.83}
{"ticker":"USNA","date":"2015-01-15","pret":0.01818,"close":101.28}
{"ticker":"USNA","date":"2015-01-16","pret":-0.02402,"close":102.92}
{"ticker":"USNA","date":"2015-01-20","pret":0.02286,"close":101.89}
{"ticker":"USNA","date":"2015-01-21","pret":-0.01406,"close":101.27}
{"ticker":"USNA","date":"2015-01-22","pret":-0.00167,"close":101.18}
{"ticker":"USNA","date":"2015-01-23","pret":-0.00197,"close":98.84}
{"ticker":"USNA","date":"2015-01-26","pret":-0.02075,"close":101.85}
{"ticker":"USNA","date":"2015-01-27","pret":0.02173,"close":102.29}
{"ticker":"USNA","date":"2015-01-28","pret":0.01069,"close":98.77}
{"ticker":"USNA","date":"2015-01-29","pret":-0.03293,"close":101.19}
{"ticker":"USNA","date":"2015-01-30","pret":0.01987,"close":98.04}
{"ticker":"USNA","date":"2015-02-02","pret":-0.0235,"close":100.4}
{"ticker":"USNA","date":"2015-02-03","pret":0.01766,"close":101.1}
{"ticker":"USNA","date":"2015-02-04","pret":0.00437,"close":101.63}
{"ticker":"USNA","date":"2015-02-05","pret":0.00277,"close":102.19}
{"ticker":"USNA","date":"2015-02-06","pret":0.01353,"close":103.59}
{"ticker":"USNA","date":"2015-02-09","pret":0.00902,"close":106.17}
{"ticker":"USNA","date":"2015-02-10","pret":0.02751,"close":108.45}
{"ticker":"USNA","date":"2015-02-11","pret":-0.0226,"close":99.19}
{"ticker":"USNA","date":"2015-02-12","pret":-0.0461,"close":100.84}
{"ticker":"USNA","date":"2015-02-13","pret":0.01577,"close":101.37}
{"ticker":"USNA","date":"2015-02-17","pret":-0.00119,"close":100.28}
{"ticker":"USNA","date":"2015-02-18","pret":0.00139,"close":101.08}
{"ticker":"USNA","date":"2015-02-19","pret":0.00208,"close":101.63}
{"ticker":"USNA","date":"2015-02-20","pret":0.0062,"close":102.4}
{"ticker":"USNA","date":"2015-02-23","pret":-0.00108,"close":104.04}
{"ticker":"USNA","date":"2015-02-24","pret":0.02398,"close":102.58}
{"ticker":"USNA","date":"2015-02-25","pret":-0.01207,"close":103.47}
{"ticker":"USNA","date":"2015-02-26","pret":0.01024,"close":104.98}
{"ticker":"USNA","date":"2015-02-27","pret":0.00269,"close":100.01}
{"ticker":"USNA","date":"2015-03-02","pret":-0.0381,"close":101}
{"ticker":"USNA","date":"2015-03-03","pret":0.00882,"close":100.96}
{"ticker":"USNA","date":"2015-03-04","pret":-0.00544,"close":100}
{"ticker":"USNA","date":"2015-03-05","pret":-0.01038,"close":99.57}
{"ticker":"USNA","date":"2015-03-06","pret":-0.00412,"close":98.8}
{"ticker":"USNA","date":"2015-03-09","pret":-0.00434,"close":100.35}
{"ticker":"USNA","date":"2015-03-10","pret":0.01086,"close":97.93}
{"ticker":"USNA","date":"2015-03-11","pret":-0.01766,"close":98.68}
{"ticker":"USNA","date":"2015-03-12","pret":0.01033,"close":99.99}
{"ticker":"USNA","date":"2015-03-13","pret":0.00793,"close":100}
{"ticker":"USNA","date":"2015-03-16","pret":0.00558,"close":100.58}
{"ticker":"USNA","date":"2015-03-17","pret":-0.00189,"close":99.64}
{"ticker":"USNA","date":"2015-03-18","pret":-0.00539,"close":102.14}
{"ticker":"USNA","date":"2015-03-19","pret":0.01885,"close":103.02}
{"ticker":"USNA","date":"2015-03-20","pret":0.01415,"close":108.53}
{"ticker":"USNA","date":"2015-03-23","pret":0.04907,"close":112.99}
{"ticker":"USNA","date":"2015-03-24","pret":0.03642,"close":109.05}
{"ticker":"USNA","date":"2015-03-25","pret":-0.02916,"close":107.35}
{"ticker":"USNA","date":"2015-03-26","pret":-0.02064,"close":107.36}
{"ticker":"USNA","date":"2015-03-27","pret":0.00178,"close":111.38}
{"ticker":"USNA","date":"2015-03-30","pret":0.04106,"close":112.45}
{"ticker":"USNA","date":"2015-03-31","pret":0.00625,"close":111.12}
{"ticker":"USNA","date":"2015-04-01","pret":-0.01399,"close":113.19}
{"ticker":"USNA","date":"2015-04-02","pret":0.02391,"close":114.19}
{"ticker":"USNA","date":"2015-04-06","pret":0.00528,"close":114.98}
{"ticker":"USNA","date":"2015-04-07","pret":0.00838,"close":113.79}
{"ticker":"USNA","date":"2015-04-08","pret":-0.00917,"close":114.2}
{"ticker":"USNA","date":"2015-04-09","pret":0.00228,"close":116.04}
{"ticker":"USNA","date":"2015-04-10","pret":0.02011,"close":118.32}
{"ticker":"USNA","date":"2015-04-13","pret":0.01575,"close":118.19}
{"ticker":"USNA","date":"2015-04-14","pret":-0.00423,"close":120.13}
{"ticker":"USNA","date":"2015-04-15","pret":0.02612,"close":121.49}
{"ticker":"USNA","date":"2015-04-16","pret":0.00116,"close":120.7}
{"ticker":"USNA","date":"2015-04-17","pret":-0.00962,"close":117.98}
{"ticker":"USNA","date":"2015-04-20","pret":-0.01495,"close":119.98}
{"ticker":"USNA","date":"2015-04-21","pret":0.01536,"close":120.54}
{"ticker":"USNA","date":"2015-04-22","pret":0.00648,"close":123.36}
{"ticker":"USNA","date":"2015-04-23","pret":0.02154,"close":128.12}
{"ticker":"USNA","date":"2015-04-24","pret":0.03362,"close":128.29}
{"ticker":"USNA","date":"2015-04-27","pret":0.0043,"close":123.89}
{"ticker":"USNA","date":"2015-04-28","pret":-0.03808,"close":124.61}
{"ticker":"USNA","date":"2015-04-29","pret":-0.00292,"close":118.64}
{"ticker":"USNA","date":"2015-04-30","pret":-0.03945,"close":113.74}
{"ticker":"USNA","date":"2015-05-01","pret":-0.03527,"close":120.23}
{"ticker":"USNA","date":"2015-05-04","pret":0.04787,"close":117.9}
{"ticker":"USNA","date":"2015-05-05","pret":-0.01412,"close":117.08}
{"ticker":"USNA","date":"2015-05-06","pret":0.02401,"close":140.51}
{"ticker":"USNA","date":"2015-05-07","pret":0.13877,"close":123.13}
{"ticker":"USNA","date":"2015-05-08","pret":-0.1146,"close":124}
{"ticker":"USNA","date":"2015-05-11","pret":-0.0017,"close":119.48}
{"ticker":"USNA","date":"2015-05-12","pret":-0.04142,"close":121.95}
{"ticker":"USNA","date":"2015-05-13","pret":0.01985,"close":122.71}
{"ticker":"USNA","date":"2015-05-14","pret":0.01296,"close":125.66}
{"ticker":"USNA","date":"2015-05-15","pret":0.02607,"close":124.78}
{"ticker":"USNA","date":"2015-05-18","pret":-0.01496,"close":128.17}
{"ticker":"USNA","date":"2015-05-19","pret":0.03135,"close":127.21}
{"ticker":"USNA","date":"2015-05-20","pret":-0.00133,"close":131.6}
{"ticker":"USNA","date":"2015-05-21","pret":0.02907,"close":130.29}
{"ticker":"USNA","date":"2015-05-22","pret":-0.01031,"close":128.59}
{"ticker":"USNA","date":"2015-05-26","pret":-0.0193,"close":128.01}
{"ticker":"USNA","date":"2015-05-27","pret":0.00422,"close":128.84}
{"ticker":"USNA","date":"2015-05-28","pret":0.00598,"close":128.69}
{"ticker":"USNA","date":"2015-05-29","pret":-0.0077,"close":128.09}
{"ticker":"USNA","date":"2015-06-01","pret":0.00008,"close":129.52}
{"ticker":"USNA","date":"2015-06-02","pret":0.00739,"close":131.58}
{"ticker":"USNA","date":"2015-06-03","pret":0.02139,"close":132.66}
{"ticker":"USNA","date":"2015-06-04","pret":0.0028,"close":132.13}
{"ticker":"USNA","date":"2015-06-05","pret":0.00136,"close":133.15}
{"ticker":"USNA","date":"2015-06-08","pret":0.0058,"close":132.07}
{"ticker":"USNA","date":"2015-06-09","pret":-0.00761,"close":132.86}
{"ticker":"USNA","date":"2015-06-10","pret":0.00641,"close":134.94}
{"ticker":"USNA","date":"2015-06-11","pret":0.01337,"close":136.22}
{"ticker":"USNA","date":"2015-06-12","pret":0.01004,"close":134.71}
{"ticker":"USNA","date":"2015-06-15","pret":-0.02394,"close":133.3}
{"ticker":"USNA","date":"2015-06-16","pret":0.00503,"close":138.53}
{"ticker":"USNA","date":"2015-06-17","pret":0.03516,"close":136.57}
{"ticker":"USNA","date":"2015-06-18","pret":-0.00645,"close":136.03}
{"ticker":"USNA","date":"2015-06-19","pret":-0.00642,"close":136.28}
{"ticker":"USNA","date":"2015-06-22","pret":0.00219,"close":137.29}
{"ticker":"USNA","date":"2015-06-23","pret":0.00437,"close":137.78}
{"ticker":"USNA","date":"2015-06-24","pret":0.0024,"close":137.32}
{"ticker":"USNA","date":"2015-06-25","pret":-0.00385,"close":137.84}
{"ticker":"USNA","date":"2015-06-26","pret":0.01231,"close":137.97}
{"ticker":"USNA","date":"2015-06-29","pret":-0.01252,"close":139.07}
{"ticker":"USNA","date":"2015-06-30","pret":0.01955,"close":136.66}
{"ticker":"USNA","date":"2015-07-01","pret":-0.02145,"close":143.77}
{"ticker":"USNA","date":"2015-07-02","pret":0.04788,"close":141.74}
{"ticker":"USNA","date":"2015-07-06","pret":-0.02401,"close":141.43}
{"ticker":"USNA","date":"2015-07-07","pret":0.00632,"close":142.48}
{"ticker":"USNA","date":"2015-07-08","pret":-0.00078,"close":136.24}
{"ticker":"USNA","date":"2015-07-09","pret":-0.01759,"close":132.68}
{"ticker":"USNA","date":"2015-07-10","pret":-0.0392,"close":135.16}
{"ticker":"USNA","date":"2015-07-13","pret":0.02635,"close":137.38}
{"ticker":"USNA","date":"2015-07-14","pret":0.00655,"close":136.61}
{"ticker":"USNA","date":"2015-07-15","pret":-0.00531,"close":133.34}
{"ticker":"USNA","date":"2015-07-16","pret":-0.02535,"close":135.84}
{"ticker":"USNA","date":"2015-07-17","pret":0.01618,"close":132.51}
{"ticker":"USNA","date":"2015-07-20","pret":-0.02445,"close":128.14}
{"ticker":"USNA","date":"2015-07-21","pret":-0.03392,"close":126.08}
{"ticker":"USNA","date":"2015-07-22","pret":-0.01764,"close":127.8}
{"ticker":"USNA","date":"2015-07-23","pret":0.02037,"close":125.28}
{"ticker":"USNA","date":"2015-07-24","pret":-0.02395,"close":125.56}
{"ticker":"USNA","date":"2015-07-27","pret":0.00326,"close":124.1}
{"ticker":"USNA","date":"2015-07-28","pret":-0.00566,"close":125.73}
{"ticker":"USNA","date":"2015-07-29","pret":0.00717,"close":125.16}
{"ticker":"USNA","date":"2015-07-30","pret":-0.00957,"close":125.1}
{"ticker":"USNA","date":"2015-07-31","pret":0.0032,"close":124.65}
{"ticker":"USNA","date":"2015-08-03","pret":0.00359,"close":126.56}
{"ticker":"USNA","date":"2015-08-04","pret":0.01053,"close":129.41}
{"ticker":"USNA","date":"2015-08-05","pret":0.20679,"close":176.12}
{"ticker":"USNA","date":"2015-08-06","pret":0.09999,"close":156.84}
{"ticker":"USNA","date":"2015-08-07","pret":-0.10197,"close":159.97}
{"ticker":"USNA","date":"2015-08-10","pret":0.02922,"close":163.96}
{"ticker":"USNA","date":"2015-08-11","pret":0.01165,"close":161.87}
{"ticker":"USNA","date":"2015-08-12","pret":-0.0134,"close":160.57}
{"ticker":"USNA","date":"2015-08-13","pret":0.00448,"close":161.8}
{"ticker":"USNA","date":"2015-08-14","pret":0.00031,"close":161.55}
{"ticker":"USNA","date":"2015-08-17","pret":-0.00592,"close":160.24}
{"ticker":"USNA","date":"2015-08-18","pret":0.00268,"close":159.82}
{"ticker":"USNA","date":"2015-08-19","pret":-0.00569,"close":158.62}
{"ticker":"USNA","date":"2015-08-20","pret":-0.00957,"close":157.35}
{"ticker":"USNA","date":"2015-08-21","pret":-0.00692,"close":153.13}
{"ticker":"USNA","date":"2015-08-24","pret":-0.09297,"close":141.19}
{"ticker":"USNA","date":"2015-08-25","pret":0.01306,"close":145.16}
{"ticker":"USNA","date":"2015-08-26","pret":0.01344,"close":148.25}
{"ticker":"USNA","date":"2015-08-27","pret":0.01642,"close":148.92}
{"ticker":"USNA","date":"2015-08-28","pret":-0.00895,"close":145.5}
{"ticker":"USNA","date":"2015-08-31","pret":-0.01904,"close":146.49}
{"ticker":"USNA","date":"2015-09-01","pret":-0.0171,"close":141.49}
{"ticker":"USNA","date":"2015-09-02","pret":0.00761,"close":137.4}
{"ticker":"USNA","date":"2015-09-03","pret":-0.03865,"close":138.35}
{"ticker":"USNA","date":"2015-09-04","pret":-0.01479,"close":137.93}
{"ticker":"USNA","date":"2015-09-08","pret":0.01731,"close":137.58}
{"ticker":"USNA","date":"2015-09-09","pret":-0.00833,"close":137.02}
{"ticker":"USNA","date":"2015-09-10","pret":-0.00671,"close":139.13}
{"ticker":"USNA","date":"2015-09-11","pret":0.01237,"close":140.39}
{"ticker":"USNA","date":"2015-09-14","pret":0.01628,"close":136.18}
{"ticker":"USNA","date":"2015-09-15","pret":-0.03144,"close":138.63}
{"ticker":"USNA","date":"2015-09-16","pret":0.02773,"close":142.52}
{"ticker":"USNA","date":"2015-09-17","pret":0.0179,"close":146.11}
{"ticker":"USNA","date":"2015-09-18","pret":0.014,"close":141.65}
{"ticker":"USNA","date":"2015-09-21","pret":-0.01344,"close":142.22}
{"ticker":"USNA","date":"2015-09-22","pret":-0.01256,"close":142.76}
{"ticker":"USNA","date":"2015-09-23","pret":0.01515,"close":142}
{"ticker":"USNA","date":"2015-09-24","pret":-0.01493,"close":140.49}
{"ticker":"USNA","date":"2015-09-25","pret":0.00545,"close":135.87}
{"ticker":"USNA","date":"2015-09-28","pret":-0.04423,"close":132.97}
{"ticker":"USNA","date":"2015-09-29","pret":-0.01674,"close":136.92}
{"ticker":"USNA","date":"2015-09-30","pret":0.03878,"close":134.03}
{"ticker":"USNA","date":"2015-10-01","pret":-0.03316,"close":134}
{"ticker":"USNA","date":"2015-10-02","pret":-0.00629,"close":135.38}
{"ticker":"USNA","date":"2015-10-05","pret":0.02696,"close":138.96}
{"ticker":"USNA","date":"2015-10-06","pret":0.01357,"close":133.95}
{"ticker":"USNA","date":"2015-10-07","pret":-0.03828,"close":123.79}
{"ticker":"USNA","date":"2015-10-08","pret":-0.0807,"close":126.9}
{"ticker":"USNA","date":"2015-10-09","pret":0.03078,"close":128.04}
{"ticker":"USNA","date":"2015-10-12","pret":0.01524,"close":131.03}
{"ticker":"USNA","date":"2015-10-13","pret":0.01379,"close":125.26}
{"ticker":"USNA","date":"2015-10-14","pret":-0.04282,"close":122.99}
{"ticker":"USNA","date":"2015-10-15","pret":-0.01164,"close":123.66}
{"ticker":"USNA","date":"2015-10-16","pret":0.0256,"close":125.55}
{"ticker":"USNA","date":"2015-10-19","pret":-0.01076,"close":125.13}
{"ticker":"USNA","date":"2015-10-20","pret":-0.00591,"close":122.9}
{"ticker":"USNA","date":"2015-10-21","pret":-0.01346,"close":122.54}
{"ticker":"USNA","date":"2015-10-22","pret":0.00235,"close":121.89}
{"ticker":"USNA","date":"2015-10-23","pret":-0.00105,"close":126.09}
{"ticker":"USNA","date":"2015-10-26","pret":0.0195,"close":125.27}
{"ticker":"USNA","date":"2015-10-27","pret":-0.00822,"close":125.31}
{"ticker":"USNA","date":"2015-10-28","pret":0.01242,"close":129.42}
{"ticker":"USNA","date":"2015-10-29","pret":0.02369,"close":128.95}
{"ticker":"USNA","date":"2015-10-30","pret":-0.00472,"close":128.6}
{"ticker":"USNA","date":"2015-11-02","pret":0.00766,"close":130.34}
{"ticker":"USNA","date":"2015-11-03","pret":0.00192,"close":130.51}
{"ticker":"USNA","date":"2015-11-04","pret":0.02258,"close":115.27}
{"ticker":"USNA","date":"2015-11-05","pret":-0.14351,"close":130.82}
{"ticker":"USNA","date":"2015-11-06","pret":0.11984,"close":132.71}
{"ticker":"USNA","date":"2015-11-09","pret":0.01823,"close":129.3}
{"ticker":"USNA","date":"2015-11-10","pret":-0.02402,"close":134.39}
{"ticker":"USNA","date":"2015-11-11","pret":0.04215,"close":130.85}
{"ticker":"USNA","date":"2015-11-12","pret":-0.03152,"close":132.45}
{"ticker":"USNA","date":"2015-11-13","pret":0.01044,"close":130.07}
{"ticker":"USNA","date":"2015-11-16","pret":-0.01667,"close":123.63}
{"ticker":"USNA","date":"2015-11-17","pret":-0.04124,"close":122.94}
{"ticker":"USNA","date":"2015-11-18","pret":-0.00314,"close":126.72}
{"ticker":"USNA","date":"2015-11-19","pret":0.02192,"close":126.63}
{"ticker":"USNA","date":"2015-11-20","pret":0.00016,"close":129.18}
{"ticker":"USNA","date":"2015-11-23","pret":0.01518,"close":126.4}
{"ticker":"USNA","date":"2015-11-24","pret":-0.0223,"close":131.96}
{"ticker":"USNA","date":"2015-11-25","pret":0.04896,"close":135.65}
{"ticker":"USNA","date":"2015-11-26"}
{"ticker":"USNA","date":"2015-11-27","pret":0.02832,"close":136.67}
{"ticker":"USNA","date":"2015-11-30","pret":0.00805,"close":133.94}
{"ticker":"USNA","date":"2015-12-01","pret":-0.02129,"close":137.31}
{"ticker":"USNA","date":"2015-12-02","pret":0.0175,"close":136.7}
{"ticker":"USNA","date":"2015-12-03","pret":0.00736,"close":132.98}
{"ticker":"USNA","date":"2015-12-04","pret":-0.03256,"close":135.05}
{"ticker":"USNA","date":"2015-12-07","pret":0.01593,"close":133.31}
{"ticker":"USNA","date":"2015-12-08","pret":-0.01691,"close":133.06}
{"ticker":"USNA","date":"2015-12-09","pret":0.00165,"close":132.31}
{"ticker":"USNA","date":"2015-12-10","pret":-0.00768,"close":130.28}
{"ticker":"USNA","date":"2015-12-11","pret":-0.0307,"close":127.87}
{"ticker":"USNA","date":"2015-12-14","pret":-0.00351,"close":128.18}
{"ticker":"USNA","date":"2015-12-15","pret":0.00717,"close":129.57}
{"ticker":"USNA","date":"2015-12-16","pret":0.01442,"close":130.45}
{"ticker":"USNA","date":"2015-12-17"}
{"ticker":"USNA","date":"2015-12-18","pret":-0.00122,"close":129.24}
{"ticker":"USNA","date":"2015-12-21","pret":-0.00084,"close":132.06}
{"ticker":"USNA","date":"2015-12-22","pret":0.01537,"close":134.89}
{"ticker":"USNA","date":"2015-12-23","pret":0.0213,"close":136.51}
{"ticker":"USNA","date":"2015-12-24","pret":0.00524,"close":133.9}
{"ticker":"USNA","date":"2015-12-28","pret":-0.01758,"close":129.08}
{"ticker":"USNA","date":"2015-12-29","pret":-0.02685,"close":133.59}
{"ticker":"USNA","date":"2015-12-30","pret":0.02715,"close":129.29}
{"ticker":"USNA","date":"2015-12-31","pret":-0.03379,"close":127.75}
{"ticker":"USNA","date":"2016-01-04","pret":-0.02088,"close":127.21}
{"ticker":"USNA","date":"2016-01-05","pret":0.00677,"close":125.8}
{"ticker":"USPH","date":"2015-01-02","pret":0.00406,"close":40.52}
{"ticker":"USPH","date":"2015-01-05","pret":-0.04558,"close":40.29}
{"ticker":"USPH","date":"2015-01-06","pret":0.00174,"close":39.89}
{"ticker":"USPH","date":"2015-01-07","pret":-0.00374,"close":39.39}
{"ticker":"USPH","date":"2015-01-08","pret":-0.00702,"close":40.6}
{"ticker":"USPH","date":"2015-01-09","pret":0.01845,"close":40.02}
{"ticker":"USPH","date":"2015-01-12","pret":-0.00968,"close":39.54}
{"ticker":"USPH","date":"2015-01-13","pret":-0.00325,"close":39.54}
{"ticker":"USPH","date":"2015-01-14","pret":-0.01665,"close":39.44}
{"ticker":"USPH","date":"2015-01-15","pret":0.00356,"close":39.3}
{"ticker":"USPH","date":"2015-01-16","pret":-0.00994,"close":40}
{"ticker":"USPH","date":"2015-01-20","pret":0.02803,"close":39.81}
{"ticker":"USPH","date":"2015-01-21","pret":-0.01303,"close":38.43}
{"ticker":"USPH","date":"2015-01-22","pret":-0.03334,"close":39.18}
{"ticker":"USPH","date":"2015-01-23","pret":0.02371,"close":39.74}
{"ticker":"USPH","date":"2015-01-26","pret":0.01667,"close":40.21}
{"ticker":"USPH","date":"2015-01-27","pret":-0.00176,"close":40.3}
{"ticker":"USPH","date":"2015-01-28","pret":0.01519,"close":40.27}
{"ticker":"USPH","date":"2015-01-29","pret":-0.0062,"close":40.93}
{"ticker":"USPH","date":"2015-01-30","pret":0.00719,"close":38.79}
{"ticker":"USPH","date":"2015-02-02","pret":-0.0465,"close":39}
{"ticker":"USPH","date":"2015-02-03","pret":0.00952,"close":40.45}
{"ticker":"USPH","date":"2015-02-04","pret":0.03796,"close":39.76}
{"ticker":"USPH","date":"2015-02-05","pret":-0.00817,"close":40.18}
{"ticker":"USPH","date":"2015-02-06","pret":-0.00374,"close":39.18}
{"ticker":"USPH","date":"2015-02-09","pret":-0.02656,"close":39.72}
{"ticker":"USPH","date":"2015-02-10","pret":0.01829,"close":40.13}
{"ticker":"USPH","date":"2015-02-11","pret":0.01176,"close":40.82}
{"ticker":"USPH","date":"2015-02-12","pret":0.0197,"close":41.01}
{"ticker":"USPH","date":"2015-02-13","pret":0,"close":41.08}
{"ticker":"USPH","date":"2015-02-17","pret":-0.00342,"close":40.59}
{"ticker":"USPH","date":"2015-02-18","pret":-0.01107,"close":41.17}
{"ticker":"USPH","date":"2015-02-19","pret":0.0242,"close":41.43}
{"ticker":"USPH","date":"2015-02-20","pret":0.00265,"close":40.95}
{"ticker":"USPH","date":"2015-02-23","pret":-0.01261,"close":41.37}
{"ticker":"USPH","date":"2015-02-24","pret":0.00802,"close":40.71}
{"ticker":"USPH","date":"2015-02-25","pret":-0.01193,"close":40.94}
{"ticker":"USPH","date":"2015-02-26","pret":-0.00074,"close":42.05}
{"ticker":"USPH","date":"2015-02-27","pret":0.03137,"close":42.39}
{"ticker":"USPH","date":"2015-03-02","pret":0.00332,"close":42.89}
{"ticker":"USPH","date":"2015-03-03","pret":0.00637,"close":42.08}
{"ticker":"USPH","date":"2015-03-04","pret":-0.0178,"close":42.9}
{"ticker":"USPH","date":"2015-03-05","pret":0.03297,"close":45.32}
{"ticker":"USPH","date":"2015-03-06","pret":0.04019,"close":45.22}
{"ticker":"USPH","date":"2015-03-09","pret":0.002,"close":45.02}
{"ticker":"USPH","date":"2015-03-10","pret":-0.0078,"close":45.15}
{"ticker":"USPH","date":"2015-03-11","pret":0.00936,"close":45.38}
{"ticker":"USPH","date":"2015-03-12","pret":0.00861,"close":47.27}
{"ticker":"USPH","date":"2015-03-13","pret":0.03606,"close":48.55}
{"ticker":"USPH","date":"2015-03-16","pret":0.03644,"close":48}
{"ticker":"USPH","date":"2015-03-17","pret":-0.01858,"close":48.3}
{"ticker":"USPH","date":"2015-03-18","pret":-0.00146,"close":47.85}
{"ticker":"USPH","date":"2015-03-19","pret":-0.00754,"close":48.38}
{"ticker":"USPH","date":"2015-03-20","pret":0.02266,"close":48.49}
{"ticker":"USPH","date":"2015-03-23","pret":-0.0035,"close":48.99}
{"ticker":"USPH","date":"2015-03-24","pret":0.00617,"close":48.68}
{"ticker":"USPH","date":"2015-03-25","pret":-0.00658,"close":46.78}
{"ticker":"USPH","date":"2015-03-26","pret":-0.04408,"close":46.57}
{"ticker":"USPH","date":"2015-03-27","pret":0.00258,"close":47.55}
{"ticker":"USPH","date":"2015-03-30","pret":0.03008,"close":47.53}
{"ticker":"USPH","date":"2015-03-31","pret":-0.00922,"close":47.5}
{"ticker":"USPH","date":"2015-04-01","pret":-0.00655,"close":47.67}
{"ticker":"USPH","date":"2015-04-02","pret":0.00592,"close":48.33}
{"ticker":"USPH","date":"2015-04-06","pret":0.01236,"close":48.16}
{"ticker":"USPH","date":"2015-04-07","pret":-0.00313,"close":47.91}
{"ticker":"USPH","date":"2015-04-08","pret":-0.00356,"close":47.65}
{"ticker":"USPH","date":"2015-04-09","pret":-0.00147,"close":48.12}
{"ticker":"USPH","date":"2015-04-10","pret":0.01706,"close":48.16}
{"ticker":"USPH","date":"2015-04-13","pret":-0.00289,"close":48.54}
{"ticker":"USPH","date":"2015-04-14","pret":0.00434,"close":48.84}
{"ticker":"USPH","date":"2015-04-15","pret":0.00616,"close":48.79}
{"ticker":"USPH","date":"2015-04-16","pret":-0.0002,"close":48.65}
{"ticker":"USPH","date":"2015-04-17","pret":-0.01071,"close":47.76}
{"ticker":"USPH","date":"2015-04-20","pret":-0.00394,"close":49.02}
{"ticker":"USPH","date":"2015-04-21","pret":0.01812,"close":48.54}
{"ticker":"USPH","date":"2015-04-22","pret":-0.0117,"close":48.74}
{"ticker":"USPH","date":"2015-04-23","pret":0.00124,"close":47.95}
{"ticker":"USPH","date":"2015-04-24","pret":-0.01224,"close":47.92}
{"ticker":"USPH","date":"2015-04-27","pret":-0.00209,"close":47.72}
{"ticker":"USPH","date":"2015-04-28","pret":-0.00461,"close":48.58}
{"ticker":"USPH","date":"2015-04-29","pret":0.01812,"close":47.57}
{"ticker":"USPH","date":"2015-04-30","pret":-0.02614,"close":47.16}
{"ticker":"USPH","date":"2015-05-01","pret":-0.00191,"close":46.83}
{"ticker":"USPH","date":"2015-05-04","pret":-0.00553,"close":46.01}
{"ticker":"USPH","date":"2015-05-05","pret":-0.01853,"close":44.99}
{"ticker":"USPH","date":"2015-05-06","pret":-0.05451,"close":45.02}
{"ticker":"USPH","date":"2015-05-07","pret":0.01028,"close":46.05}
{"ticker":"USPH","date":"2015-05-08","pret":0.0587,"close":48.56}
{"ticker":"USPH","date":"2015-05-11","pret":0.04012,"close":49.07}
{"ticker":"USPH","date":"2015-05-12","pret":0.00881,"close":48.4}
{"ticker":"USPH","date":"2015-05-13","pret":-0.00737,"close":48.82}
{"ticker":"USPH","date":"2015-05-14","pret":0.00205,"close":49.4}
{"ticker":"USPH","date":"2015-05-15","pret":0.01487,"close":49.22}
{"ticker":"USPH","date":"2015-05-18","pret":-0.00446,"close":49.47}
{"ticker":"USPH","date":"2015-05-19","pret":0.00628,"close":50.02}
{"ticker":"USPH","date":"2015-05-20","pret":0.00984,"close":50.82}
{"ticker":"USPH","date":"2015-05-21","pret":0.01409,"close":50.55}
{"ticker":"USPH","date":"2015-05-22","pret":-0.00831,"close":50.3}
{"ticker":"USPH","date":"2015-05-26","pret":-0.00618,"close":49.54}
{"ticker":"USPH","date":"2015-05-27","pret":-0.00401,"close":49.87}
{"ticker":"USPH","date":"2015-05-28","pret":-0.00241,"close":49.75}
{"ticker":"USPH","date":"2015-05-29","pret":0.00161,"close":49.86}
{"ticker":"USPH","date":"2015-06-01","pret":-0.0002,"close":49.54}
{"ticker":"USPH","date":"2015-06-02","pret":-0.00403,"close":49.88}
{"ticker":"USPH","date":"2015-06-03","pret":0.01263,"close":51.23}
{"ticker":"USPH","date":"2015-06-04","pret":0.00991,"close":49.51}
{"ticker":"USPH","date":"2015-06-05","pret":-0.02942,"close":49.34}
{"ticker":"USPH","date":"2015-06-08","pret":0.00385,"close":48.94}
{"ticker":"USPH","date":"2015-06-09","pret":-0.00466,"close":48.96}
{"ticker":"USPH","date":"2015-06-10","pret":-0.00061,"close":49.74}
{"ticker":"USPH","date":"2015-06-11","pret":0.00972,"close":50.25}
{"ticker":"USPH","date":"2015-06-12","pret":0.00562,"close":50.07}
{"ticker":"USPH","date":"2015-06-15","pret":-0.0002,"close":50.43}
{"ticker":"USPH","date":"2015-06-16","pret":0.01016,"close":52.17}
{"ticker":"USPH","date":"2015-06-17","pret":0.03354,"close":51.95}
{"ticker":"USPH","date":"2015-06-18","pret":-0.00211,"close":53.31}
{"ticker":"USPH","date":"2015-06-19","pret":0.0273,"close":54.02}
{"ticker":"USPH","date":"2015-06-22","pret":0.01632,"close":53.28}
{"ticker":"USPH","date":"2015-06-23","pret":-0.01595,"close":53.33}
{"ticker":"USPH","date":"2015-06-24","pret":0,"close":53.05}
{"ticker":"USPH","date":"2015-06-25","pret":-0.00845,"close":53.42}
{"ticker":"USPH","date":"2015-06-26","pret":0.00919,"close":55.03}
{"ticker":"USPH","date":"2015-06-29","pret":0.01759,"close":53.82}
{"ticker":"USPH","date":"2015-06-30","pret":0.0011,"close":54.76}
{"ticker":"USPH","date":"2015-07-01","pret":0.00548,"close":54.8}
{"ticker":"USPH","date":"2015-07-02","pret":0.00128,"close":55.83}
{"ticker":"USPH","date":"2015-07-06","pret":0.01428,"close":56.24}
{"ticker":"USPH","date":"2015-07-07","pret":0.00644,"close":55.79}
{"ticker":"USPH","date":"2015-07-08","pret":-0.0086,"close":54.26}
{"ticker":"USPH","date":"2015-07-09","pret":-0.01705,"close":54.45}
{"ticker":"USPH","date":"2015-07-10","pret":0.00802,"close":54.8}
{"ticker":"USPH","date":"2015-07-13","pret":-0.004,"close":54.2}
{"ticker":"USPH","date":"2015-07-14","pret":-0.01136,"close":54.99}
{"ticker":"USPH","date":"2015-07-15","pret":0.01045,"close":54.14}
{"ticker":"USPH","date":"2015-07-16","pret":-0.00769,"close":53.66}
{"ticker":"USPH","date":"2015-07-17","pret":-0.01053,"close":53.5}
{"ticker":"USPH","date":"2015-07-20","pret":-0.00765,"close":53.22}
{"ticker":"USPH","date":"2015-07-21","pret":-0.00375,"close":53.49}
{"ticker":"USPH","date":"2015-07-22","pret":0.00356,"close":54.73}
{"ticker":"USPH","date":"2015-07-23","pret":0.02679,"close":53.48}
{"ticker":"USPH","date":"2015-07-24","pret":-0.02044,"close":52.88}
{"ticker":"USPH","date":"2015-07-27","pret":-0.02125,"close":51.96}
{"ticker":"USPH","date":"2015-07-28","pret":-0.01532,"close":51.76}
{"ticker":"USPH","date":"2015-07-29","pret":-0.00561,"close":51.69}
{"ticker":"USPH","date":"2015-07-30","pret":-0.00292,"close":52.18}
{"ticker":"USPH","date":"2015-07-31","pret":0.02214,"close":52.86}
{"ticker":"USPH","date":"2015-08-03","pret":0.0074,"close":53.15}
{"ticker":"USPH","date":"2015-08-04","pret":0.00226,"close":53.79}
{"ticker":"USPH","date":"2015-08-05","pret":0.01348,"close":53.7}
{"ticker":"USPH","date":"2015-08-06","pret":-0.02849,"close":50.68}
{"ticker":"USPH","date":"2015-08-07","pret":-0.03229,"close":51.02}
{"ticker":"USPH","date":"2015-08-10","pret":0.01218,"close":51.46}
{"ticker":"USPH","date":"2015-08-11","pret":0.00234,"close":52.28}
{"ticker":"USPH","date":"2015-08-12","pret":0.00796,"close":51.75}
{"ticker":"USPH","date":"2015-08-13","pret":-0.0031,"close":51.7}
{"ticker":"USPH","date":"2015-08-14","pret":-0.0115,"close":52.01}
{"ticker":"USPH","date":"2015-08-17","pret":0.01942,"close":52.37}
{"ticker":"USPH","date":"2015-08-18","pret":0.00862,"close":51.57}
{"ticker":"USPH","date":"2015-08-19","pret":-0.02334,"close":50.85}
{"ticker":"USPH","date":"2015-08-20","pret":-0.01752,"close":48.9}
{"ticker":"USPH","date":"2015-08-21","pret":-0.0476,"close":48.53}
{"ticker":"USPH","date":"2015-08-24","pret":-0.03822,"close":46.16}
{"ticker":"USPH","date":"2015-08-25","pret":0.02099,"close":46.23}
{"ticker":"USPH","date":"2015-08-26","pret":-0.00489,"close":47.46}
{"ticker":"USPH","date":"2015-08-27","pret":0.01585,"close":47.38}
{"ticker":"USPH","date":"2015-08-28","pret":-0.00906,"close":47.44}
{"ticker":"USPH","date":"2015-08-31","pret":0.00042,"close":45.95}
{"ticker":"USPH","date":"2015-09-01","pret":-0.04853,"close":45.26}
{"ticker":"USPH","date":"2015-09-02","pret":0.01235,"close":45.52}
{"ticker":"USPH","date":"2015-09-03","pret":0.00481,"close":45.14}
{"ticker":"USPH","date":"2015-09-04","pret":-0.0272,"close":45.08}
{"ticker":"USPH","date":"2015-09-08","pret":0.01932,"close":46.44}
{"ticker":"USPH","date":"2015-09-09","pret":0.02691,"close":45.89}
{"ticker":"USPH","date":"2015-09-10","pret":-0.01727,"close":45.71}
{"ticker":"USPH","date":"2015-09-11","pret":-0.01073,"close":45.81}
{"ticker":"USPH","date":"2015-09-14","pret":0.00571,"close":46.07}
{"ticker":"USPH","date":"2015-09-15","pret":0.01218,"close":46.17}
{"ticker":"USPH","date":"2015-09-16","pret":-0.00022,"close":45.64}
{"ticker":"USPH","date":"2015-09-17","pret":-0.01109,"close":46.15}
{"ticker":"USPH","date":"2015-09-18","pret":-0.00285,"close":45.09}
{"ticker":"USPH","date":"2015-09-21","pret":-0.00528,"close":45.08}
{"ticker":"USPH","date":"2015-09-22","pret":-0.01556,"close":44.86}
{"ticker":"USPH","date":"2015-09-23","pret":0.00558,"close":45.77}
{"ticker":"USPH","date":"2015-09-24","pret":0.01679,"close":45.5}
{"ticker":"USPH","date":"2015-09-25","pret":0.00262,"close":44}
{"ticker":"USPH","date":"2015-09-28","pret":-0.04742,"close":43}
{"ticker":"USPH","date":"2015-09-29","pret":-0.0143,"close":44.37}
{"ticker":"USPH","date":"2015-09-30","pret":0.0374,"close":44.89}
{"ticker":"USPH","date":"2015-10-01","pret":0.00156,"close":44.56}
{"ticker":"USPH","date":"2015-10-02","pret":-0.01033,"close":45.47}
{"ticker":"USPH","date":"2015-10-05","pret":0.03265,"close":45.57}
{"ticker":"USPH","date":"2015-10-06","pret":-0.00768,"close":45.21}
{"ticker":"USPH","date":"2015-10-07","pret":-0.00331,"close":46.45}
{"ticker":"USPH","date":"2015-10-08","pret":0.02142,"close":45.8}
{"ticker":"USPH","date":"2015-10-09","pret":-0.01065,"close":46.62}
{"ticker":"USPH","date":"2015-10-12","pret":0.01712,"close":46.29}
{"ticker":"USPH","date":"2015-10-13","pret":-0.01124,"close":45.34}
{"ticker":"USPH","date":"2015-10-14","pret":-0.01158,"close":44.02}
{"ticker":"USPH","date":"2015-10-15","pret":-0.02967,"close":45.23}
{"ticker":"USPH","date":"2015-10-16","pret":0.02791,"close":46.22}
{"ticker":"USPH","date":"2015-10-19","pret":0.00877,"close":46.83}
{"ticker":"USPH","date":"2015-10-20","pret":0.02309,"close":45.74}
{"ticker":"USPH","date":"2015-10-21","pret":-0.02746,"close":45.79}
{"ticker":"USPH","date":"2015-10-22","pret":0.05378,"close":48.82}
{"ticker":"USPH","date":"2015-10-23","pret":0.01894,"close":50.64}
{"ticker":"USPH","date":"2015-10-26","pret":0.0323,"close":50.34}
{"ticker":"USPH","date":"2015-10-27","pret":-0.00574,"close":49.15}
{"ticker":"USPH","date":"2015-10-28","pret":-0.02656,"close":50.73}
{"ticker":"USPH","date":"2015-10-29","pret":0.02735,"close":49.47}
{"ticker":"USPH","date":"2015-10-30","pret":-0.01943,"close":49.06}
{"ticker":"USPH","date":"2015-11-02","pret":-0.00751,"close":50.2}
{"ticker":"USPH","date":"2015-11-03","pret":0.01858,"close":51.2}
{"ticker":"USPH","date":"2015-11-04","pret":0.02235,"close":51.04}
{"ticker":"USPH","date":"2015-11-05","pret":0.00293,"close":52.43}
{"ticker":"USPH","date":"2015-11-06","pret":0.00564,"close":52.21}
{"ticker":"USPH","date":"2015-11-09","pret":0.00676,"close":50.75}
{"ticker":"USPH","date":"2015-11-10","pret":-0.02477,"close":51.25}
{"ticker":"USPH","date":"2015-11-11","pret":0.01606,"close":50.87}
{"ticker":"USPH","date":"2015-11-12","pret":-0.01626,"close":49.43}
{"ticker":"USPH","date":"2015-11-13","pret":-0.03211,"close":49.44}
{"ticker":"USPH","date":"2015-11-16","pret":0.00914,"close":49.79}
{"ticker":"USPH","date":"2015-11-17","pret":0.00905,"close":51.58}
{"ticker":"USPH","date":"2015-11-18","pret":0.03077,"close":53.38}
{"ticker":"USPH","date":"2015-11-19","pret":0.03586,"close":51.98}
{"ticker":"USPH","date":"2015-11-20","pret":-0.01815,"close":53.95}
{"ticker":"USPH","date":"2015-11-23","pret":0.01871,"close":55}
{"ticker":"USPH","date":"2015-11-24","pret":0.02424,"close":53.81}
{"ticker":"USPH","date":"2015-11-25","pret":-0.01938,"close":53.55}
{"ticker":"USPH","date":"2015-11-26"}
{"ticker":"USPH","date":"2015-11-27","pret":-0.00075,"close":54}
{"ticker":"USPH","date":"2015-11-30","pret":0.00817,"close":52.84}
{"ticker":"USPH","date":"2015-12-01","pret":-0.01679,"close":52.53}
{"ticker":"USPH","date":"2015-12-02","pret":-0.01383,"close":51.53}
{"ticker":"USPH","date":"2015-12-03","pret":-0.01887,"close":49.91}
{"ticker":"USPH","date":"2015-12-04","pret":-0.03461,"close":49.93}
{"ticker":"USPH","date":"2015-12-07","pret":0.00542,"close":50.06}
{"ticker":"USPH","date":"2015-12-08","pret":-0.0135,"close":49.95}
{"ticker":"USPH","date":"2015-12-09","pret":0.0131,"close":49.63}
{"ticker":"USPH","date":"2015-12-10","pret":-0.00925,"close":49.91}
{"ticker":"USPH","date":"2015-12-11","pret":-0.00649,"close":49.23}
{"ticker":"USPH","date":"2015-12-14","pret":0.00345,"close":49.41}
{"ticker":"USPH","date":"2015-12-15","pret":0.00868,"close":50.91}
{"ticker":"USPH","date":"2015-12-16","pret":0.02578,"close":50.89}
{"ticker":"USPH","date":"2015-12-17"}
{"ticker":"USPH","date":"2015-12-18","pret":0.00391,"close":51.71}
{"ticker":"USPH","date":"2015-12-21","pret":0.00854,"close":51.3}
{"ticker":"USPH","date":"2015-12-22","pret":-0.00543,"close":51.33}
{"ticker":"USPH","date":"2015-12-23","pret":0.00582,"close":51.86}
{"ticker":"USPH","date":"2015-12-24","pret":0.00924,"close":54.71}
{"ticker":"USPH","date":"2015-12-28","pret":0.04604,"close":54.7}
{"ticker":"USPH","date":"2015-12-29","pret":0.01525,"close":55.31}
{"ticker":"USPH","date":"2015-12-30","pret":-0.00415,"close":54.88}
{"ticker":"USPH","date":"2015-12-31","pret":-0.00708,"close":53.68}
{"ticker":"USPH","date":"2016-01-04","pret":-0.03825,"close":52.1}
{"ticker":"USPH","date":"2016-01-05","pret":-0.00894,"close":52.79}
{"ticker":"UTEK","date":"2015-01-02","pret":0.00911,"close":18.33}
{"ticker":"UTEK","date":"2015-01-05","pret":-0.02869,"close":17.72}
{"ticker":"UTEK","date":"2015-01-06","pret":-0.02558,"close":17.22}
{"ticker":"UTEK","date":"2015-01-07","pret":-0.0251,"close":17.27}
{"ticker":"UTEK","date":"2015-01-08","pret":0.0092,"close":17.6}
{"ticker":"UTEK","date":"2015-01-09","pret":0.004,"close":17.35}
{"ticker":"UTEK","date":"2015-01-12","pret":-0.01493,"close":17.4}
{"ticker":"UTEK","date":"2015-01-13","pret":0.01151,"close":16.97}
{"ticker":"UTEK","date":"2015-01-14","pret":-0.04027,"close":17}
{"ticker":"UTEK","date":"2015-01-15","pret":0.01829,"close":16.38}
{"ticker":"UTEK","date":"2015-01-16","pret":-0.04546,"close":16.85}
{"ticker":"UTEK","date":"2015-01-20","pret":0.03665,"close":16.37}
{"ticker":"UTEK","date":"2015-01-21","pret":-0.03543,"close":16.55}
{"ticker":"UTEK","date":"2015-01-22","pret":0.01817,"close":16.4}
{"ticker":"UTEK","date":"2015-01-23","pret":-0.02185,"close":16.61}
{"ticker":"UTEK","date":"2015-01-26","pret":0.02064,"close":16.73}
{"ticker":"UTEK","date":"2015-01-27","pret":-0.00784,"close":17.04}
{"ticker":"UTEK","date":"2015-01-28","pret":0.04094,"close":16.65}
{"ticker":"UTEK","date":"2015-01-29","pret":-0.02771,"close":16.45}
{"ticker":"UTEK","date":"2015-01-30","pret":-0.02542,"close":15.94}
{"ticker":"UTEK","date":"2015-02-02","pret":-0.0242,"close":16}
{"ticker":"UTEK","date":"2015-02-03","pret":0.01186,"close":16.36}
{"ticker":"UTEK","date":"2015-02-04","pret":0.00557,"close":16.24}
{"ticker":"UTEK","date":"2015-02-05","pret":-0.00681,"close":17.81}
{"ticker":"UTEK","date":"2015-02-06","pret":0.0914,"close":17.7}
{"ticker":"UTEK","date":"2015-02-09","pret":-0.0074,"close":17.94}
{"ticker":"UTEK","date":"2015-02-10","pret":0.0265,"close":17.63}
{"ticker":"UTEK","date":"2015-02-11","pret":-0.01797,"close":17.69}
{"ticker":"UTEK","date":"2015-02-12","pret":0.00734,"close":17.55}
{"ticker":"UTEK","date":"2015-02-13","pret":-0.01131,"close":17.68}
{"ticker":"UTEK","date":"2015-02-17","pret":0.00341,"close":17.67}
{"ticker":"UTEK","date":"2015-02-18","pret":-0.0017,"close":17.32}
{"ticker":"UTEK","date":"2015-02-19","pret":-0.02066,"close":17.14}
{"ticker":"UTEK","date":"2015-02-20","pret":-0.00407,"close":17.06}
{"ticker":"UTEK","date":"2015-02-23","pret":-0.0123,"close":17.47}
{"ticker":"UTEK","date":"2015-02-24","pret":0.02789,"close":17.21}
{"ticker":"UTEK","date":"2015-02-25","pret":-0.01909,"close":17.82}
{"ticker":"UTEK","date":"2015-02-26","pret":0.04288,"close":17.8}
{"ticker":"UTEK","date":"2015-02-27","pret":-0.00674,"close":18.04}
{"ticker":"UTEK","date":"2015-03-02","pret":0.01897,"close":18.66}
{"ticker":"UTEK","date":"2015-03-03","pret":0.02941,"close":18.3}
{"ticker":"UTEK","date":"2015-03-04","pret":-0.0217,"close":18.44}
{"ticker":"UTEK","date":"2015-03-05","pret":0.01524,"close":18.46}
{"ticker":"UTEK","date":"2015-03-06","pret":-0.00759,"close":17.9}
{"ticker":"UTEK","date":"2015-03-09","pret":-0.02369,"close":17.69}
{"ticker":"UTEK","date":"2015-03-10","pret":-0.02312,"close":17.31}
{"ticker":"UTEK","date":"2015-03-11","pret":-0.00802,"close":17.46}
{"ticker":"UTEK","date":"2015-03-12","pret":0.00573,"close":17.73}
{"ticker":"UTEK","date":"2015-03-13","pret":0.01476,"close":18.34}
{"ticker":"UTEK","date":"2015-03-16","pret":0.04247,"close":18.99}
{"ticker":"UTEK","date":"2015-03-17","pret":0.01978,"close":18.37}
{"ticker":"UTEK","date":"2015-03-18","pret":-0.03337,"close":18.68}
{"ticker":"UTEK","date":"2015-03-19","pret":0.02005,"close":18.62}
{"ticker":"UTEK","date":"2015-03-20","pret":0.00588,"close":18.79}
{"ticker":"UTEK","date":"2015-03-23","pret":0.00107,"close":18.65}
{"ticker":"UTEK","date":"2015-03-24","pret":-0.0091,"close":18.89}
{"ticker":"UTEK","date":"2015-03-25","pret":0.016,"close":17.95}
{"ticker":"UTEK","date":"2015-03-26","pret":-0.06052,"close":17.56}
{"ticker":"UTEK","date":"2015-03-27","pret":-0.01472,"close":17.63}
{"ticker":"UTEK","date":"2015-03-30","pret":0.00852,"close":17.9}
{"ticker":"UTEK","date":"2015-03-31","pret":0.00564,"close":17.34}
{"ticker":"UTEK","date":"2015-04-01","pret":-0.0291,"close":17.35}
{"ticker":"UTEK","date":"2015-04-02","pret":0.0098,"close":17.14}
{"ticker":"UTEK","date":"2015-04-06","pret":-0.02555,"close":17.26}
{"ticker":"UTEK","date":"2015-04-07","pret":0.01576,"close":17.31}
{"ticker":"UTEK","date":"2015-04-08","pret":-0.0029,"close":17.75}
{"ticker":"UTEK","date":"2015-04-09","pret":0.02749,"close":17.81}
{"ticker":"UTEK","date":"2015-04-10","pret":0.00844,"close":17.97}
{"ticker":"UTEK","date":"2015-04-13","pret":0.00503,"close":18.25}
{"ticker":"UTEK","date":"2015-04-14","pret":0.01713,"close":18.32}
{"ticker":"UTEK","date":"2015-04-15","pret":-0.00384,"close":18.24}
{"ticker":"UTEK","date":"2015-04-16","pret":-0.00496,"close":18.05}
{"ticker":"UTEK","date":"2015-04-17","pret":-0.01168,"close":17.53}
{"ticker":"UTEK","date":"2015-04-20","pret":-0.01408,"close":18}
{"ticker":"UTEK","date":"2015-04-21","pret":0.02907,"close":17.82}
{"ticker":"UTEK","date":"2015-04-22","pret":-0.02228,"close":18.2}
{"ticker":"UTEK","date":"2015-04-23","pret":0.07592,"close":19.47}
{"ticker":"UTEK","date":"2015-04-24","pret":0.01657,"close":19.34}
{"ticker":"UTEK","date":"2015-04-27","pret":-0.00154,"close":19.54}
{"ticker":"UTEK","date":"2015-04-28","pret":0.01227,"close":19.54}
{"ticker":"UTEK","date":"2015-04-29","pret":0.00355,"close":20.29}
{"ticker":"UTEK","date":"2015-04-30","pret":0.01906,"close":19.96}
{"ticker":"UTEK","date":"2015-05-01","pret":-0.00498,"close":20.39}
{"ticker":"UTEK","date":"2015-05-04","pret":0.02075,"close":20.36}
{"ticker":"UTEK","date":"2015-05-05","pret":-0.00638,"close":19.94}
{"ticker":"UTEK","date":"2015-05-06","pret":-0.01587,"close":19.98}
{"ticker":"UTEK","date":"2015-05-07","pret":0.0015,"close":20.19}
{"ticker":"UTEK","date":"2015-05-08","pret":0.01732,"close":20.33}
{"ticker":"UTEK","date":"2015-05-11","pret":-0.00098,"close":20.61}
{"ticker":"UTEK","date":"2015-05-12","pret":0.01026,"close":20.35}
{"ticker":"UTEK","date":"2015-05-13","pret":-0.00536,"close":20.39}
{"ticker":"UTEK","date":"2015-05-14","pret":0.00244,"close":20.89}
{"ticker":"UTEK","date":"2015-05-15","pret":0.02027,"close":20.67}
{"ticker":"UTEK","date":"2015-05-18","pret":-0.01298,"close":20.52}
{"ticker":"UTEK","date":"2015-05-19","pret":0,"close":20.44}
{"ticker":"UTEK","date":"2015-05-20","pret":-0.00973,"close":20.3}
{"ticker":"UTEK","date":"2015-05-21","pret":-0.0113,"close":20.05}
{"ticker":"UTEK","date":"2015-05-22","pret":-0.01244,"close":20.08}
{"ticker":"UTEK","date":"2015-05-26","pret":-0.0005,"close":19.73}
{"ticker":"UTEK","date":"2015-05-27","pret":-0.01007,"close":20.13}
{"ticker":"UTEK","date":"2015-05-28","pret":0.01805,"close":20.09}
{"ticker":"UTEK","date":"2015-05-29","pret":-0.00199,"close":19.94}
{"ticker":"UTEK","date":"2015-06-01","pret":-0.00349,"close":19.8}
{"ticker":"UTEK","date":"2015-06-02","pret":-0.02171,"close":19.8}
{"ticker":"UTEK","date":"2015-06-03","pret":0.0147,"close":20.43}
{"ticker":"UTEK","date":"2015-06-04","pret":0.02238,"close":20.02}
{"ticker":"UTEK","date":"2015-06-05","pret":-0.01837,"close":19.83}
{"ticker":"UTEK","date":"2015-06-08","pret":-0.00653,"close":19.53}
{"ticker":"UTEK","date":"2015-06-09","pret":-0.01729,"close":19.35}
{"ticker":"UTEK","date":"2015-06-10","pret":-0.00257,"close":19.74}
{"ticker":"UTEK","date":"2015-06-11","pret":0.01683,"close":19.98}
{"ticker":"UTEK","date":"2015-06-12","pret":0.00906,"close":19.95}
{"ticker":"UTEK","date":"2015-06-15","pret":-0.00553,"close":19.5}
{"ticker":"UTEK","date":"2015-06-16","pret":-0.02037,"close":19.61}
{"ticker":"UTEK","date":"2015-06-17","pret":0.00615,"close":19.25}
{"ticker":"UTEK","date":"2015-06-18","pret":-0.0139,"close":19.09}
{"ticker":"UTEK","date":"2015-06-19","pret":-0.01515,"close":18.41}
{"ticker":"UTEK","date":"2015-06-22","pret":-0.02397,"close":18.78}
{"ticker":"UTEK","date":"2015-06-23","pret":0.01763,"close":19}
{"ticker":"UTEK","date":"2015-06-24","pret":0.00634,"close":18.97}
{"ticker":"UTEK","date":"2015-06-25","pret":0.00315,"close":19.02}
{"ticker":"UTEK","date":"2015-06-26","pret":-0.00368,"close":19.06}
{"ticker":"UTEK","date":"2015-06-29","pret":-0.00422,"close":18.6}
{"ticker":"UTEK","date":"2015-06-30","pret":-0.00956,"close":18.56}
{"ticker":"UTEK","date":"2015-07-01","pret":-0.00214,"close":18.68}
{"ticker":"UTEK","date":"2015-07-02","pret":0.00054,"close":18.68}
{"ticker":"UTEK","date":"2015-07-06","pret":-0.00967,"close":18.49}
{"ticker":"UTEK","date":"2015-07-07","pret":-0.00108,"close":18.35}
{"ticker":"UTEK","date":"2015-07-08","pret":-0.02131,"close":18.06}
{"ticker":"UTEK","date":"2015-07-09","pret":0.01153,"close":17.95}
{"ticker":"UTEK","date":"2015-07-10","pret":-0.00822,"close":18.08}
{"ticker":"UTEK","date":"2015-07-13","pret":-0.00386,"close":18.5}
{"ticker":"UTEK","date":"2015-07-14","pret":0.01807,"close":18.42}
{"ticker":"UTEK","date":"2015-07-15","pret":0.00379,"close":18.07}
{"ticker":"UTEK","date":"2015-07-16","pret":-0.0274,"close":17.07}
{"ticker":"UTEK","date":"2015-07-17","pret":-0.05071,"close":16.82}
{"ticker":"UTEK","date":"2015-07-20","pret":-0.0165,"close":16.9}
{"ticker":"UTEK","date":"2015-07-21","pret":0,"close":16.94}
{"ticker":"UTEK","date":"2015-07-22","pret":-0.00536,"close":16.24}
{"ticker":"UTEK","date":"2015-07-23","pret":-0.01444,"close":16.68}
{"ticker":"UTEK","date":"2015-07-24","pret":-0.00243,"close":15.36}
{"ticker":"UTEK","date":"2015-07-27","pret":-0.08095,"close":15.68}
{"ticker":"UTEK","date":"2015-07-28","pret":0.03686,"close":15.65}
{"ticker":"UTEK","date":"2015-07-29","pret":-0.00573,"close":15.8}
{"ticker":"UTEK","date":"2015-07-30","pret":0.007,"close":15.72}
{"ticker":"UTEK","date":"2015-07-31","pret":-0.00127,"close":15.92}
{"ticker":"UTEK","date":"2015-08-03","pret":0.01262,"close":15.85}
{"ticker":"UTEK","date":"2015-08-04","pret":-0.0044,"close":16.21}
{"ticker":"UTEK","date":"2015-08-05","pret":0.02794,"close":16.43}
{"ticker":"UTEK","date":"2015-08-06","pret":0.00489,"close":16.54}
{"ticker":"UTEK","date":"2015-08-07","pret":0,"close":16.63}
{"ticker":"UTEK","date":"2015-08-10","pret":0.01931,"close":16.81}
{"ticker":"UTEK","date":"2015-08-11","pret":-0.00479,"close":16.61}
{"ticker":"UTEK","date":"2015-08-12","pret":-0.01148,"close":16.74}
{"ticker":"UTEK","date":"2015-08-13","pret":0.01627,"close":16.3}
{"ticker":"UTEK","date":"2015-08-14","pret":-0.02973,"close":16.65}
{"ticker":"UTEK","date":"2015-08-17","pret":0.02012,"close":16.68}
{"ticker":"UTEK","date":"2015-08-18","pret":-0.0006,"close":15.87}
{"ticker":"UTEK","date":"2015-08-19","pret":-0.04382,"close":15.67}
{"ticker":"UTEK","date":"2015-08-20","pret":-0.0204,"close":15.27}
{"ticker":"UTEK","date":"2015-08-21","pret":-0.0314,"close":15.65}
{"ticker":"UTEK","date":"2015-08-24","pret":-0.00734,"close":15.55}
{"ticker":"UTEK","date":"2015-08-25","pret":0.06855,"close":15.38}
{"ticker":"UTEK","date":"2015-08-26","pret":-0.02084,"close":16.11}
{"ticker":"UTEK","date":"2015-08-27","pret":0.0388,"close":16.56}
{"ticker":"UTEK","date":"2015-08-28","pret":0.00977,"close":16.92}
{"ticker":"UTEK","date":"2015-08-31","pret":0.02699,"close":17.2}
{"ticker":"UTEK","date":"2015-09-01","pret":-0.00772,"close":16.81}
{"ticker":"UTEK","date":"2015-09-02","pret":0.01773,"close":16.93}
{"ticker":"UTEK","date":"2015-09-03","pret":0.00117,"close":17.03}
{"ticker":"UTEK","date":"2015-09-04","pret":-0.01533,"close":16.72}
{"ticker":"UTEK","date":"2015-09-08","pret":0.01123,"close":17.11}
{"ticker":"UTEK","date":"2015-09-09","pret":0.00469,"close":16.82}
{"ticker":"UTEK","date":"2015-09-10","pret":-0.0177,"close":16.65}
{"ticker":"UTEK","date":"2015-09-11","pret":-0.01741,"close":16.74}
{"ticker":"UTEK","date":"2015-09-14","pret":0.01384,"close":16.38}
{"ticker":"UTEK","date":"2015-09-15","pret":-0.02235,"close":16.55}
{"ticker":"UTEK","date":"2015-09-16","pret":0.01395,"close":16.72}
{"ticker":"UTEK","date":"2015-09-17","pret":0.01019,"close":16.78}
{"ticker":"UTEK","date":"2015-09-18","pret":-0.01442,"close":16.57}
{"ticker":"UTEK","date":"2015-09-21","pret":0.0168,"close":16.68}
{"ticker":"UTEK","date":"2015-09-22","pret":-0.01559,"close":16.65}
{"ticker":"UTEK","date":"2015-09-23","pret":0.00302,"close":16.33}
{"ticker":"UTEK","date":"2015-09-24","pret":-0.03058,"close":15.66}
{"ticker":"UTEK","date":"2015-09-25","pret":-0.01565,"close":16.05}
{"ticker":"UTEK","date":"2015-09-28","pret":0.00189,"close":15.7}
{"ticker":"UTEK","date":"2015-09-29","pret":-0.00758,"close":15.76}
{"ticker":"UTEK","date":"2015-09-30","pret":0.01136,"close":16.02}
{"ticker":"UTEK","date":"2015-10-01","pret":0.00251,"close":15.56}
{"ticker":"UTEK","date":"2015-10-02","pret":-0.03308,"close":15.77}
{"ticker":"UTEK","date":"2015-10-05","pret":0.02302,"close":16.38}
{"ticker":"UTEK","date":"2015-10-06","pret":0.03479,"close":16.4}
{"ticker":"UTEK","date":"2015-10-07","pret":0.00851,"close":16.54}
{"ticker":"UTEK","date":"2015-10-08","pret":0.00242,"close":16.7}
{"ticker":"UTEK","date":"2015-10-09","pret":0.01141,"close":16.78}
{"ticker":"UTEK","date":"2015-10-12","pret":0,"close":16.81}
{"ticker":"UTEK","date":"2015-10-13","pret":-0.02662,"close":15.42}
{"ticker":"UTEK","date":"2015-10-14","pret":-0.05611,"close":15.53}
{"ticker":"UTEK","date":"2015-10-15","pret":0.01608,"close":15.96}
{"ticker":"UTEK","date":"2015-10-16","pret":0.02146,"close":15.76}
{"ticker":"UTEK","date":"2015-10-19","pret":-0.0221,"close":15.6}
{"ticker":"UTEK","date":"2015-10-20","pret":-0.00769,"close":15.8}
{"ticker":"UTEK","date":"2015-10-21","pret":0.03291,"close":15.58}
{"ticker":"UTEK","date":"2015-10-22","pret":-0.04132,"close":14.44}
{"ticker":"UTEK","date":"2015-10-23","pret":-0.06848,"close":14.97}
{"ticker":"UTEK","date":"2015-10-26","pret":0.02944,"close":14.99}
{"ticker":"UTEK","date":"2015-10-27","pret":0.0027,"close":15.02}
{"ticker":"UTEK","date":"2015-10-28","pret":0.01004,"close":16.14}
{"ticker":"UTEK","date":"2015-10-29","pret":0.06012,"close":15.54}
{"ticker":"UTEK","date":"2015-10-30","pret":-0.0267,"close":15.63}
{"ticker":"UTEK","date":"2015-11-02","pret":0.0128,"close":15.69}
{"ticker":"UTEK","date":"2015-11-03","pret":-0.00446,"close":16.13}
{"ticker":"UTEK","date":"2015-11-04","pret":0.03577,"close":15.92}
{"ticker":"UTEK","date":"2015-11-05","pret":-0.02056,"close":15.7}
{"ticker":"UTEK","date":"2015-11-06","pret":-0.00885,"close":16.09}
{"ticker":"UTEK","date":"2015-11-09","pret":0.02136,"close":15.61}
{"ticker":"UTEK","date":"2015-11-10","pret":-0.03029,"close":15.4}
{"ticker":"UTEK","date":"2015-11-11","pret":-0.00901,"close":15.31}
{"ticker":"UTEK","date":"2015-11-12","pret":-0.01432,"close":15.29}
{"ticker":"UTEK","date":"2015-11-13","pret":-0.00131,"close":15.23}
{"ticker":"UTEK","date":"2015-11-16","pret":0.00262,"close":15.23}
{"ticker":"UTEK","date":"2015-11-17","pret":-0.00066,"close":15.42}
{"ticker":"UTEK","date":"2015-11-18","pret":0.01237,"close":15.57}
{"ticker":"UTEK","date":"2015-11-19","pret":0.00645,"close":15.88}
{"ticker":"UTEK","date":"2015-11-20","pret":0.02728,"close":16.31}
{"ticker":"UTEK","date":"2015-11-23","pret":0.01491,"close":16.32}
{"ticker":"UTEK","date":"2015-11-24","pret":-0.00494,"close":16.3}
{"ticker":"UTEK","date":"2015-11-25","pret":0.00925,"close":16.4}
{"ticker":"UTEK","date":"2015-11-26"}
{"ticker":"UTEK","date":"2015-11-27","pret":0.00795,"close":16.51}
{"ticker":"UTEK","date":"2015-11-30","pret":0.0115,"close":16.61}
{"ticker":"UTEK","date":"2015-12-01","pret":0.0018,"close":16.7}
{"ticker":"UTEK","date":"2015-12-02","pret":0.00957,"close":17.05}
{"ticker":"UTEK","date":"2015-12-03","pret":0.02004,"close":17.01}
{"ticker":"UTEK","date":"2015-12-04","pret":-0.00879,"close":17.45}
{"ticker":"UTEK","date":"2015-12-07","pret":0.03072,"close":17.41}
{"ticker":"UTEK","date":"2015-12-08","pret":-0.01843,"close":17.37}
{"ticker":"UTEK","date":"2015-12-09","pret":0.00232,"close":17.31}
{"ticker":"UTEK","date":"2015-12-10","pret":-0.00174,"close":18.14}
{"ticker":"UTEK","date":"2015-12-11","pret":0.03033,"close":18.06}
{"ticker":"UTEK","date":"2015-12-14","pret":0.01677,"close":17.63}
{"ticker":"UTEK","date":"2015-12-15","pret":-0.01621,"close":17.71}
{"ticker":"UTEK","date":"2015-12-16","pret":0.0045,"close":17.98}
{"ticker":"UTEK","date":"2015-12-17"}
{"ticker":"UTEK","date":"2015-12-18","pret":0.0282,"close":18.63}
{"ticker":"UTEK","date":"2015-12-21","pret":0.02371,"close":18.89}
{"ticker":"UTEK","date":"2015-12-22","pret":0.00901,"close":19.67}
{"ticker":"UTEK","date":"2015-12-23","pret":0.03882,"close":19.95}
{"ticker":"UTEK","date":"2015-12-24","pret":0.01411,"close":20.3}
{"ticker":"UTEK","date":"2015-12-28","pret":0.01638,"close":20.01}
{"ticker":"UTEK","date":"2015-12-29","pret":-0.01288,"close":19.89}
{"ticker":"UTEK","date":"2015-12-30","pret":-0.006,"close":19.98}
{"ticker":"UTEK","date":"2015-12-31","pret":-0.00352,"close":19.82}
{"ticker":"UTEK","date":"2016-01-04","pret":-0.01522,"close":19.42}
{"ticker":"UTEK","date":"2016-01-05","pret":-0.00307,"close":19.84}
{"ticker":"UTHR","date":"2015-01-02","pret":-0.01631,"close":127.73}
{"ticker":"UTHR","date":"2015-01-05","pret":-0.02075,"close":126.83}
{"ticker":"UTHR","date":"2015-01-06","pret":0.00213,"close":124.93}
{"ticker":"UTHR","date":"2015-01-07","pret":-0.01251,"close":125.8}
{"ticker":"UTHR","date":"2015-01-08","pret":0.01062,"close":128.13}
{"ticker":"UTHR","date":"2015-01-09","pret":0.01572,"close":129}
{"ticker":"UTHR","date":"2015-01-12","pret":0.00696,"close":132.29}
{"ticker":"UTHR","date":"2015-01-13","pret":0.0314,"close":134.71}
{"ticker":"UTHR","date":"2015-01-14","pret":0,"close":135.84}
{"ticker":"UTHR","date":"2015-01-15","pret":0.01541,"close":137.84}
{"ticker":"UTHR","date":"2015-01-16","pret":0.01315,"close":141.09}
{"ticker":"UTHR","date":"2015-01-20","pret":0.02847,"close":146.48}
{"ticker":"UTHR","date":"2015-01-21","pret":0.02693,"close":146.7}
{"ticker":"UTHR","date":"2015-01-22","pret":0.00902,"close":147.41}
{"ticker":"UTHR","date":"2015-01-23","pret":0.00285,"close":145.3}
{"ticker":"UTHR","date":"2015-01-26","pret":-0.01842,"close":146.46}
{"ticker":"UTHR","date":"2015-01-27","pret":0.00455,"close":147.19}
{"ticker":"UTHR","date":"2015-01-28","pret":0.0184,"close":144.11}
{"ticker":"UTHR","date":"2015-01-29","pret":-0.02323,"close":142.57}
{"ticker":"UTHR","date":"2015-01-30","pret":-0.02004,"close":141.13}
{"ticker":"UTHR","date":"2015-02-02","pret":0.00134,"close":141.96}
{"ticker":"UTHR","date":"2015-02-03","pret":0.00148,"close":141.99}
{"ticker":"UTHR","date":"2015-02-04","pret":-0.0131,"close":140.55}
{"ticker":"UTHR","date":"2015-02-05","pret":-0.00064,"close":141.92}
{"ticker":"UTHR","date":"2015-02-06","pret":0.01113,"close":141.91}
{"ticker":"UTHR","date":"2015-02-09","pret":-0.00169,"close":142.6}
{"ticker":"UTHR","date":"2015-02-10","pret":0.01201,"close":146.68}
{"ticker":"UTHR","date":"2015-02-11","pret":0.01956,"close":146.82}
{"ticker":"UTHR","date":"2015-02-12","pret":0.00321,"close":147.52}
{"ticker":"UTHR","date":"2015-02-13","pret":0.01011,"close":151.11}
{"ticker":"UTHR","date":"2015-02-17","pret":0.01614,"close":155.14}
{"ticker":"UTHR","date":"2015-02-18","pret":0.03352,"close":155.6}
{"ticker":"UTHR","date":"2015-02-19","pret":0.00109,"close":155.72}
{"ticker":"UTHR","date":"2015-02-20","pret":0.00038,"close":156.01}
{"ticker":"UTHR","date":"2015-02-23","pret":0.00742,"close":154.35}
{"ticker":"UTHR","date":"2015-02-24","pret":0.00229,"close":155.16}
{"ticker":"UTHR","date":"2015-02-25","pret":-0.00785,"close":157.92}
{"ticker":"UTHR","date":"2015-02-26","pret":0.01431,"close":155.58}
{"ticker":"UTHR","date":"2015-02-27","pret":-0.02293,"close":155.05}
{"ticker":"UTHR","date":"2015-03-02","pret":-0.00032,"close":155.42}
{"ticker":"UTHR","date":"2015-03-03","pret":0.00361,"close":157.74}
{"ticker":"UTHR","date":"2015-03-04","pret":0.01095,"close":157.33}
{"ticker":"UTHR","date":"2015-03-05","pret":0.00216,"close":161.36}
{"ticker":"UTHR","date":"2015-03-06","pret":0.0192,"close":160.65}
{"ticker":"UTHR","date":"2015-03-09","pret":0.00528,"close":160.44}
{"ticker":"UTHR","date":"2015-03-10","pret":-0.0126,"close":163.84}
{"ticker":"UTHR","date":"2015-03-11","pret":0.03553,"close":162.87}
{"ticker":"UTHR","date":"2015-03-12","pret":0.00006,"close":163.3}
{"ticker":"UTHR","date":"2015-03-13","pret":-0.01705,"close":163.3}
{"ticker":"UTHR","date":"2015-03-16","pret":0.01329,"close":176.48}
{"ticker":"UTHR","date":"2015-03-17","pret":0.06214,"close":177.34}
{"ticker":"UTHR","date":"2015-03-18","pret":0.00995,"close":174.34}
{"ticker":"UTHR","date":"2015-03-19","pret":-0.0135,"close":175.82}
{"ticker":"UTHR","date":"2015-03-20","pret":0.0105,"close":178.49}
{"ticker":"UTHR","date":"2015-03-23","pret":0.01045,"close":178.73}
{"ticker":"UTHR","date":"2015-03-24","pret":0.00073,"close":179.51}
{"ticker":"UTHR","date":"2015-03-25","pret":0.01178,"close":167.85}
{"ticker":"UTHR","date":"2015-03-26","pret":-0.07941,"close":167.52}
{"ticker":"UTHR","date":"2015-03-27","pret":0.0076,"close":172.96}
{"ticker":"UTHR","date":"2015-03-30","pret":0.04174,"close":176.81}
{"ticker":"UTHR","date":"2015-03-31","pret":0.00388,"close":172.44}
{"ticker":"UTHR","date":"2015-04-01","pret":-0.01503,"close":174.41}
{"ticker":"UTHR","date":"2015-04-02","pret":0.00427,"close":174.73}
{"ticker":"UTHR","date":"2015-04-06","pret":0.00379,"close":176.89}
{"ticker":"UTHR","date":"2015-04-07","pret":0.01937,"close":179.34}
{"ticker":"UTHR","date":"2015-04-08","pret":0.01236,"close":183.49}
{"ticker":"UTHR","date":"2015-04-09","pret":0.01686,"close":184.84}
{"ticker":"UTHR","date":"2015-04-10","pret":0.01593,"close":184.44}
{"ticker":"UTHR","date":"2015-04-13","pret":-0.00799,"close":186.84}
{"ticker":"UTHR","date":"2015-04-14","pret":0.01148,"close":185.82}
{"ticker":"UTHR","date":"2015-04-15","pret":-0.00419,"close":184.97}
{"ticker":"UTHR","date":"2015-04-16","pret":-0.00038,"close":187.91}
{"ticker":"UTHR","date":"2015-04-17","pret":0.00671,"close":185.19}
{"ticker":"UTHR","date":"2015-04-20","pret":-0.0059,"close":185.33}
{"ticker":"UTHR","date":"2015-04-21","pret":-0.0007,"close":187.86}
{"ticker":"UTHR","date":"2015-04-22","pret":0.01522,"close":187.98}
{"ticker":"UTHR","date":"2015-04-23","pret":-0.00612,"close":188.56}
{"ticker":"UTHR","date":"2015-04-24","pret":0.00564,"close":186.69}
{"ticker":"UTHR","date":"2015-04-27","pret":-0.00943,"close":172.22}
{"ticker":"UTHR","date":"2015-04-28","pret":-0.10602,"close":163.31}
{"ticker":"UTHR","date":"2015-04-29","pret":-0.02874,"close":164.69}
{"ticker":"UTHR","date":"2015-04-30","pret":0.00404,"close":159.69}
{"ticker":"UTHR","date":"2015-05-01","pret":-0.0155,"close":170.92}
{"ticker":"UTHR","date":"2015-05-04","pret":0.05245,"close":169.52}
{"ticker":"UTHR","date":"2015-05-05","pret":-0.00218,"close":169.76}
{"ticker":"UTHR","date":"2015-05-06","pret":0.00294,"close":168.02}
{"ticker":"UTHR","date":"2015-05-07","pret":-0.01337,"close":172.68}
{"ticker":"UTHR","date":"2015-05-08","pret":0.03809,"close":178.91}
{"ticker":"UTHR","date":"2015-05-11","pret":0.02278,"close":179.28}
{"ticker":"UTHR","date":"2015-05-12","pret":-0.0107,"close":173.41}
{"ticker":"UTHR","date":"2015-05-13","pret":-0.0111,"close":175.47}
{"ticker":"UTHR","date":"2015-05-14","pret":0.01325,"close":173.53}
{"ticker":"UTHR","date":"2015-05-15","pret":-0.01808,"close":172.75}
{"ticker":"UTHR","date":"2015-05-18","pret":0.00539,"close":179.3}
{"ticker":"UTHR","date":"2015-05-19","pret":0.03448,"close":178.06}
{"ticker":"UTHR","date":"2015-05-20","pret":-0.01095,"close":182.8}
{"ticker":"UTHR","date":"2015-05-21","pret":0.02534,"close":182.61}
{"ticker":"UTHR","date":"2015-05-22","pret":-0.00492,"close":183.69}
{"ticker":"UTHR","date":"2015-05-26","pret":0.00486,"close":182.5}
{"ticker":"UTHR","date":"2015-05-27","pret":0.00054,"close":183.46}
{"ticker":"UTHR","date":"2015-05-28","pret":-0.0053,"close":181.85}
{"ticker":"UTHR","date":"2015-05-29","pret":-0.00274,"close":183.72}
{"ticker":"UTHR","date":"2015-06-01","pret":0.01428,"close":182.19}
{"ticker":"UTHR","date":"2015-06-02","pret":-0.01874,"close":181.92}
{"ticker":"UTHR","date":"2015-06-03","pret":0.00939,"close":183.98}
{"ticker":"UTHR","date":"2015-06-04","pret":-0.00586,"close":179.7}
{"ticker":"UTHR","date":"2015-06-05","pret":-0.01066,"close":181.35}
{"ticker":"UTHR","date":"2015-06-08","pret":0.00178,"close":181.02}
{"ticker":"UTHR","date":"2015-06-09","pret":0.00465,"close":178.12}
{"ticker":"UTHR","date":"2015-06-10","pret":-0.01552,"close":181.9}
{"ticker":"UTHR","date":"2015-06-11","pret":0.02097,"close":186.87}
{"ticker":"UTHR","date":"2015-06-12","pret":0.01563,"close":187.16}
{"ticker":"UTHR","date":"2015-06-15","pret":0.00297,"close":185.85}
{"ticker":"UTHR","date":"2015-06-16","pret":0.0021,"close":186.9}
{"ticker":"UTHR","date":"2015-06-17","pret":0.00643,"close":184.23}
{"ticker":"UTHR","date":"2015-06-18","pret":-0.01404,"close":185.78}
{"ticker":"UTHR","date":"2015-06-19","pret":0.01051,"close":188.15}
{"ticker":"UTHR","date":"2015-06-22","pret":0.01379,"close":188.41}
{"ticker":"UTHR","date":"2015-06-23","pret":0.00406,"close":185.89}
{"ticker":"UTHR","date":"2015-06-24","pret":-0.02286,"close":177.35}
{"ticker":"UTHR","date":"2015-06-25","pret":-0.04474,"close":178.63}
{"ticker":"UTHR","date":"2015-06-26","pret":0.00948,"close":175.43}
{"ticker":"UTHR","date":"2015-06-29","pret":-0.02969,"close":170.75}
{"ticker":"UTHR","date":"2015-06-30","pret":-0.00184,"close":173.95}
{"ticker":"UTHR","date":"2015-07-01","pret":0.01311,"close":172.93}
{"ticker":"UTHR","date":"2015-07-02","pret":-0.01299,"close":170.11}
{"ticker":"UTHR","date":"2015-07-06","pret":-0.02561,"close":170.88}
{"ticker":"UTHR","date":"2015-07-07","pret":0.01321,"close":170.76}
{"ticker":"UTHR","date":"2015-07-08","pret":-0.01156,"close":166.31}
{"ticker":"UTHR","date":"2015-07-09","pret":-0.00402,"close":167.69}
{"ticker":"UTHR","date":"2015-07-10","pret":0.01441,"close":171.57}
{"ticker":"UTHR","date":"2015-07-13","pret":0.00959,"close":172.14}
{"ticker":"UTHR","date":"2015-07-14","pret":-0.00778,"close":175.05}
{"ticker":"UTHR","date":"2015-07-15","pret":0.02219,"close":176.43}
{"ticker":"UTHR","date":"2015-07-16","pret":0.00953,"close":177.81}
{"ticker":"UTHR","date":"2015-07-17","pret":0.00894,"close":179.15}
{"ticker":"UTHR","date":"2015-07-20","pret":0.00541,"close":177.51}
{"ticker":"UTHR","date":"2015-07-21","pret":-0.01187,"close":175.17}
{"ticker":"UTHR","date":"2015-07-22","pret":-0.02169,"close":174.6}
{"ticker":"UTHR","date":"2015-07-23","pret":0.0115,"close":175.1}
{"ticker":"UTHR","date":"2015-07-24","pret":-0.00932,"close":169.28}
{"ticker":"UTHR","date":"2015-07-27","pret":-0.03168,"close":165.78}
{"ticker":"UTHR","date":"2015-07-28","pret":-0.07176,"close":165.96}
{"ticker":"UTHR","date":"2015-07-29","pret":0.05767,"close":167.18}
{"ticker":"UTHR","date":"2015-07-30","pret":-0.00132,"close":162.79}
{"ticker":"UTHR","date":"2015-07-31","pret":-0.014,"close":169.36}
{"ticker":"UTHR","date":"2015-08-03","pret":0.03745,"close":163.25}
{"ticker":"UTHR","date":"2015-08-04","pret":-0.03306,"close":163.73}
{"ticker":"UTHR","date":"2015-08-05","pret":0.00497,"close":166.55}
{"ticker":"UTHR","date":"2015-08-06","pret":0.0125,"close":159.65}
{"ticker":"UTHR","date":"2015-08-07","pret":-0.05374,"close":165}
{"ticker":"UTHR","date":"2015-08-10","pret":0.04926,"close":165}
{"ticker":"UTHR","date":"2015-08-11","pret":-0.02055,"close":165.16}
{"ticker":"UTHR","date":"2015-08-12","pret":-0.00479,"close":164.17}
{"ticker":"UTHR","date":"2015-08-13","pret":0.01472,"close":164.88}
{"ticker":"UTHR","date":"2015-08-14","pret":-0.00346,"close":164.74}
{"ticker":"UTHR","date":"2015-08-17","pret":-0.0036,"close":168.58}
{"ticker":"UTHR","date":"2015-08-18","pret":0.02972,"close":167.58}
{"ticker":"UTHR","date":"2015-08-19","pret":-0.01223,"close":167.68}
{"ticker":"UTHR","date":"2015-08-20","pret":0.00979,"close":162.66}
{"ticker":"UTHR","date":"2015-08-21","pret":-0.04684,"close":155.64}
{"ticker":"UTHR","date":"2015-08-24","pret":-0.11142,"close":150.44}
{"ticker":"UTHR","date":"2015-08-25","pret":0.07779,"close":152.68}
{"ticker":"UTHR","date":"2015-08-26","pret":0.01,"close":159.47}
{"ticker":"UTHR","date":"2015-08-27","pret":0.03386,"close":160.24}
{"ticker":"UTHR","date":"2015-08-28","pret":-0.01754,"close":160.48}
{"ticker":"UTHR","date":"2015-08-31","pret":0.00376,"close":150.62}
{"ticker":"UTHR","date":"2015-09-01","pret":-0.07506,"close":144.61}
{"ticker":"UTHR","date":"2015-09-02","pret":-0.00927,"close":153.75}
{"ticker":"UTHR","date":"2015-09-03","pret":0.0511,"close":149.96}
{"ticker":"UTHR","date":"2015-09-04","pret":-0.04412,"close":149.21}
{"ticker":"UTHR","date":"2015-09-08","pret":0.02718,"close":154.12}
{"ticker":"UTHR","date":"2015-09-09","pret":0.02499,"close":151.77}
{"ticker":"UTHR","date":"2015-09-10","pret":-0.03138,"close":152.76}
{"ticker":"UTHR","date":"2015-09-11","pret":0.00211,"close":155.11}
{"ticker":"UTHR","date":"2015-09-14","pret":0.01812,"close":153.61}
{"ticker":"UTHR","date":"2015-09-15","pret":0.00291,"close":154.91}
{"ticker":"UTHR","date":"2015-09-16","pret":-0.00052,"close":152.22}
{"ticker":"UTHR","date":"2015-09-17","pret":-0.0138,"close":154.34}
{"ticker":"UTHR","date":"2015-09-18","pret":-0.00374,"close":150.71}
{"ticker":"UTHR","date":"2015-09-21","pret":0.00315,"close":148.31}
{"ticker":"UTHR","date":"2015-09-22","pret":-0.04364,"close":144.82}
{"ticker":"UTHR","date":"2015-09-23","pret":-0.00405,"close":141.98}
{"ticker":"UTHR","date":"2015-09-24","pret":-0.03095,"close":141.2}
{"ticker":"UTHR","date":"2015-09-25","pret":0.0108,"close":137.39}
{"ticker":"UTHR","date":"2015-09-28","pret":-0.05135,"close":134.15}
{"ticker":"UTHR","date":"2015-09-29","pret":-0.00155,"close":136.97}
{"ticker":"UTHR","date":"2015-09-30","pret":0.0352,"close":131.24}
{"ticker":"UTHR","date":"2015-10-01","pret":-0.05833,"close":129.38}
{"ticker":"UTHR","date":"2015-10-02","pret":-0.03578,"close":130.9}
{"ticker":"UTHR","date":"2015-10-05","pret":0.03236,"close":126.7}
{"ticker":"UTHR","date":"2015-10-06","pret":-0.03001,"close":125.28}
{"ticker":"UTHR","date":"2015-10-07","pret":-0.01722,"close":122.85}
{"ticker":"UTHR","date":"2015-10-08","pret":-0.02118,"close":125.28}
{"ticker":"UTHR","date":"2015-10-09","pret":0.01743,"close":123.59}
{"ticker":"UTHR","date":"2015-10-12","pret":-0.00176,"close":123.09}
{"ticker":"UTHR","date":"2015-10-13","pret":-0.01697,"close":122.26}
{"ticker":"UTHR","date":"2015-10-14","pret":0.00504,"close":123.28}
{"ticker":"UTHR","date":"2015-10-15","pret":0.00162,"close":127.44}
{"ticker":"UTHR","date":"2015-10-16","pret":0.03719,"close":128.6}
{"ticker":"UTHR","date":"2015-10-19","pret":-0.00438,"close":126.83}
{"ticker":"UTHR","date":"2015-10-20","pret":-0.00432,"close":122.91}
{"ticker":"UTHR","date":"2015-10-21","pret":-0.02075,"close":123.35}
{"ticker":"UTHR","date":"2015-10-22","pret":-0.00402,"close":119.57}
{"ticker":"UTHR","date":"2015-10-23","pret":-0.02971,"close":126.04}
{"ticker":"UTHR","date":"2015-10-26","pret":0.04952,"close":126.03}
{"ticker":"UTHR","date":"2015-10-27","pret":0.09512,"close":137.1}
{"ticker":"UTHR","date":"2015-10-28","pret":-0.00932,"close":137.15}
{"ticker":"UTHR","date":"2015-10-29","pret":0.00485,"close":143.55}
{"ticker":"UTHR","date":"2015-10-30","pret":0.04166,"close":146.63}
{"ticker":"UTHR","date":"2015-11-02","pret":0.02057,"close":153.06}
{"ticker":"UTHR","date":"2015-11-03","pret":0.031,"close":152.6}
{"ticker":"UTHR","date":"2015-11-04","pret":0.01469,"close":151}
{"ticker":"UTHR","date":"2015-11-05","pret":-0.02727,"close":152.06}
{"ticker":"UTHR","date":"2015-11-06","pret":0.02526,"close":153.62}
{"ticker":"UTHR","date":"2015-11-09","pret":-0.00221,"close":157.16}
{"ticker":"UTHR","date":"2015-11-10","pret":0.02476,"close":156.75}
{"ticker":"UTHR","date":"2015-11-11","pret":0.00336,"close":148.66}
{"ticker":"UTHR","date":"2015-11-12","pret":-0.06756,"close":146.14}
{"ticker":"UTHR","date":"2015-11-13","pret":-0.00898,"close":146.79}
{"ticker":"UTHR","date":"2015-11-16","pret":-0.00315,"close":145.99}
{"ticker":"UTHR","date":"2015-11-17","pret":0.00363,"close":148.02}
{"ticker":"UTHR","date":"2015-11-18","pret":0.02122,"close":151.55}
{"ticker":"UTHR","date":"2015-11-19","pret":0.01651,"close":148.84}
{"ticker":"UTHR","date":"2015-11-20","pret":-0.01993,"close":151.17}
{"ticker":"UTHR","date":"2015-11-23","pret":0.0165,"close":152.95}
{"ticker":"UTHR","date":"2015-11-24","pret":0.00316,"close":154.23}
{"ticker":"UTHR","date":"2015-11-25","pret":0.01379,"close":155.51}
{"ticker":"UTHR","date":"2015-11-26"}
{"ticker":"UTHR","date":"2015-11-27","pret":0.00962,"close":154.26}
{"ticker":"UTHR","date":"2015-11-30","pret":-0.00865,"close":152.63}
{"ticker":"UTHR","date":"2015-12-01","pret":0.00065,"close":159}
{"ticker":"UTHR","date":"2015-12-02","pret":0.02842,"close":156.76}
{"ticker":"UTHR","date":"2015-12-03","pret":-0.00435,"close":155.24}
{"ticker":"UTHR","date":"2015-12-04","pret":-0.0059,"close":158.8}
{"ticker":"UTHR","date":"2015-12-07","pret":0.00539,"close":155.49}
{"ticker":"UTHR","date":"2015-12-08","pret":-0.02466,"close":160.3}
{"ticker":"UTHR","date":"2015-12-09","pret":0.03116,"close":153.68}
{"ticker":"UTHR","date":"2015-12-10","pret":-0.03636,"close":156}
{"ticker":"UTHR","date":"2015-12-11","pret":0.00488,"close":153.16}
{"ticker":"UTHR","date":"2015-12-14","pret":-0.00546,"close":152.49}
{"ticker":"UTHR","date":"2015-12-15","pret":0.00806,"close":159.97}
{"ticker":"UTHR","date":"2015-12-16","pret":0.0407,"close":159.45}
{"ticker":"UTHR","date":"2015-12-17"}
{"ticker":"UTHR","date":"2015-12-18","pret":-0.01143,"close":155.18}
{"ticker":"UTHR","date":"2015-12-21","pret":-0.02205,"close":158.15}
{"ticker":"UTHR","date":"2015-12-22","pret":0.01758,"close":157.93}
{"ticker":"UTHR","date":"2015-12-23","pret":0.00541,"close":159.9}
{"ticker":"UTHR","date":"2015-12-24","pret":-0.00082,"close":160.91}
{"ticker":"UTHR","date":"2015-12-28","pret":0.00526,"close":160.86}
{"ticker":"UTHR","date":"2015-12-29","pret":0.01168,"close":159.23}
{"ticker":"UTHR","date":"2015-12-30","pret":-0.01625,"close":158.53}
{"ticker":"UTHR","date":"2015-12-31","pret":-0.00934,"close":156.61}
{"ticker":"UTHR","date":"2016-01-04","pret":-0.02276,"close":155.54}
{"ticker":"UTHR","date":"2016-01-05","pret":0.01384,"close":150.04}
{"ticker":"UTI","date":"2015-01-02","pret":0.00608,"close":9.82}
{"ticker":"UTI","date":"2015-01-05","pret":-0.0122,"close":9.77}
{"ticker":"UTI","date":"2015-01-06","pret":-0.00102,"close":9.6}
{"ticker":"UTI","date":"2015-01-07","pret":-0.0041,"close":9.63}
{"ticker":"UTI","date":"2015-01-08","pret":-0.00722,"close":9.74}
{"ticker":"UTI","date":"2015-01-09","pret":0.00927,"close":9.44}
{"ticker":"UTI","date":"2015-01-12","pret":-0.03869,"close":9.4}
{"ticker":"UTI","date":"2015-01-13","pret":0.01376,"close":9.51}
{"ticker":"UTI","date":"2015-01-14","pret":-0.01163,"close":9.23}
{"ticker":"UTI","date":"2015-01-15","pret":-0.0107,"close":8.9}
{"ticker":"UTI","date":"2015-01-16","pret":-0.0496,"close":8.68}
{"ticker":"UTI","date":"2015-01-20","pret":-0.01824,"close":8.35}
{"ticker":"UTI","date":"2015-01-21","pret":-0.04471,"close":8.54}
{"ticker":"UTI","date":"2015-01-22","pret":0.03662,"close":8.45}
{"ticker":"UTI","date":"2015-01-23","pret":-0.01874,"close":8.44}
{"ticker":"UTI","date":"2015-01-26","pret":-0.00712,"close":8.4}
{"ticker":"UTI","date":"2015-01-27","pret":0,"close":8.5}
{"ticker":"UTI","date":"2015-01-28","pret":0.01301,"close":8.51}
{"ticker":"UTI","date":"2015-01-29","pret":0.00469,"close":8.5}
{"ticker":"UTI","date":"2015-01-30","pret":-0.01414,"close":8.17}
{"ticker":"UTI","date":"2015-02-02","pret":-0.02401,"close":8.27}
{"ticker":"UTI","date":"2015-02-03","pret":0.00726,"close":8.5}
{"ticker":"UTI","date":"2015-02-04","pret":0.02384,"close":8.48}
{"ticker":"UTI","date":"2015-02-05","pret":0,"close":8.49}
{"ticker":"UTI","date":"2015-02-06","pret":0.01867,"close":8.9}
{"ticker":"UTI","date":"2015-02-09","pret":0.02286,"close":8.61}
{"ticker":"UTI","date":"2015-02-10","pret":-0.01824,"close":8.27}
{"ticker":"UTI","date":"2015-02-11","pret":-0.04833,"close":8.31}
{"ticker":"UTI","date":"2015-02-12","pret":0.00602,"close":8.49}
{"ticker":"UTI","date":"2015-02-13","pret":0.02138,"close":8.78}
{"ticker":"UTI","date":"2015-02-17","pret":0.03123,"close":9.13}
{"ticker":"UTI","date":"2015-02-18","pret":0.04128,"close":9.17}
{"ticker":"UTI","date":"2015-02-19","pret":-0.00219,"close":9.45}
{"ticker":"UTI","date":"2015-02-20","pret":0.03656,"close":9.1}
{"ticker":"UTI","date":"2015-02-23","pret":-0.0311,"close":9.65}
{"ticker":"UTI","date":"2015-02-24","pret":0.04993,"close":9.96}
{"ticker":"UTI","date":"2015-02-25","pret":0.03663,"close":9.72}
{"ticker":"UTI","date":"2015-02-26","pret":-0.03249,"close":9.77}
{"ticker":"UTI","date":"2015-02-27","pret":0.00515,"close":9.84}
{"ticker":"UTI","date":"2015-03-02","pret":0.0041,"close":9.64}
{"ticker":"UTI","date":"2015-03-03","pret":-0.01753,"close":9.81}
{"ticker":"UTI","date":"2015-03-04","pret":0.01856,"close":10.05}
{"ticker":"UTI","date":"2015-03-05","pret":0.02621,"close":9.71}
{"ticker":"UTI","date":"2015-03-06","pret":-0.04581,"close":9.62}
{"ticker":"UTI","date":"2015-03-09","pret":0.00312,"close":9.82}
{"ticker":"UTI","date":"2015-03-10","pret":0.01443,"close":9.73}
{"ticker":"UTI","date":"2015-03-11","pret":-0.01132,"close":9.62}
{"ticker":"UTI","date":"2015-03-12","pret":0.00516,"close":10.05}
{"ticker":"UTI","date":"2015-03-13","pret":0.03043,"close":9.74}
{"ticker":"UTI","date":"2015-03-16","pret":-0.03146,"close":10.02}
{"ticker":"UTI","date":"2015-03-17","pret":0.02746,"close":9.99}
{"ticker":"UTI","date":"2015-03-18","pret":-0.00201,"close":10}
{"ticker":"UTI","date":"2015-03-19","pret":0.00501,"close":10}
{"ticker":"UTI","date":"2015-03-20","pret":0.00598,"close":10.19}
{"ticker":"UTI","date":"2015-03-23","pret":0.00891,"close":10.14}
{"ticker":"UTI","date":"2015-03-24","pret":0.00197,"close":10.12}
{"ticker":"UTI","date":"2015-03-25","pret":-0.01686,"close":9.71}
{"ticker":"UTI","date":"2015-03-26","pret":-0.03046,"close":9.46}
{"ticker":"UTI","date":"2015-03-27","pret":-0.024,"close":9.56}
{"ticker":"UTI","date":"2015-03-30","pret":0.00841,"close":9.66}
{"ticker":"UTI","date":"2015-03-31","pret":0.00209,"close":9.6}
{"ticker":"UTI","date":"2015-04-01","pret":-0.00104,"close":9.8}
{"ticker":"UTI","date":"2015-04-02","pret":0.02173,"close":10.02}
{"ticker":"UTI","date":"2015-04-06","pret":0.02227,"close":10.29}
{"ticker":"UTI","date":"2015-04-07","pret":0.02667,"close":10.15}
{"ticker":"UTI","date":"2015-04-08","pret":-0.01671,"close":10.39}
{"ticker":"UTI","date":"2015-04-09","pret":0.0341,"close":10.25}
{"ticker":"UTI","date":"2015-04-10","pret":-0.01156,"close":10.21}
{"ticker":"UTI","date":"2015-04-13","pret":-0.00974,"close":10.02}
{"ticker":"UTI","date":"2015-04-14","pret":-0.01677,"close":10.06}
{"ticker":"UTI","date":"2015-04-15","pret":-0.00499,"close":10.28}
{"ticker":"UTI","date":"2015-04-16","pret":0.02762,"close":10.02}
{"ticker":"UTI","date":"2015-04-17","pret":-0.03263,"close":9.9}
{"ticker":"UTI","date":"2015-04-20","pret":-0.00302,"close":10.2}
{"ticker":"UTI","date":"2015-04-21","pret":0.02784,"close":10.2}
{"ticker":"UTI","date":"2015-04-22","pret":-0.00295,"close":9.92}
{"ticker":"UTI","date":"2015-04-23","pret":-0.03299,"close":10.01}
{"ticker":"UTI","date":"2015-04-24","pret":0.00406,"close":9.49}
{"ticker":"UTI","date":"2015-04-27","pret":-0.04238,"close":9.49}
{"ticker":"UTI","date":"2015-04-28","pret":-0.00211,"close":9.47}
{"ticker":"UTI","date":"2015-04-29","pret":-0.00212,"close":9.08}
{"ticker":"UTI","date":"2015-04-30","pret":-0.04778,"close":8.45}
{"ticker":"UTI","date":"2015-05-01","pret":-0.05018,"close":9.4}
{"ticker":"UTI","date":"2015-05-04","pret":0.09902,"close":9}
{"ticker":"UTI","date":"2015-05-05","pret":-0.0533,"close":9.13}
{"ticker":"UTI","date":"2015-05-06","pret":0.02537,"close":8.86}
{"ticker":"UTI","date":"2015-05-07","pret":-0.03323,"close":8.91}
{"ticker":"UTI","date":"2015-05-08","pret":0.01675,"close":9.06}
{"ticker":"UTI","date":"2015-05-11","pret":0.00221,"close":8.99}
{"ticker":"UTI","date":"2015-05-12","pret":-0.01671,"close":8.62}
{"ticker":"UTI","date":"2015-05-13","pret":-0.02503,"close":8.45}
{"ticker":"UTI","date":"2015-05-14","pret":-0.02096,"close":8.56}
{"ticker":"UTI","date":"2015-05-15","pret":0.00586,"close":8.78}
{"ticker":"UTI","date":"2015-05-18","pret":0.02768,"close":9.06}
{"ticker":"UTI","date":"2015-05-19","pret":0.03356,"close":9.18}
{"ticker":"UTI","date":"2015-05-20","pret":0.00985,"close":8.79}
{"ticker":"UTI","date":"2015-05-21","pret":-0.04683,"close":8.56}
{"ticker":"UTI","date":"2015-05-22","pret":-0.02661,"close":8.65}
{"ticker":"UTI","date":"2015-05-26","pret":0.01166,"close":8.43}
{"ticker":"UTI","date":"2015-05-27","pret":-0.02226,"close":8.44}
{"ticker":"UTI","date":"2015-05-28","pret":0,"close":8.47}
{"ticker":"UTI","date":"2015-05-29","pret":-0.00119,"close":8.4}
{"ticker":"UTI","date":"2015-06-01","pret":0.00473,"close":8.5}
{"ticker":"UTI","date":"2015-06-02","pret":0.00118,"close":8.8}
{"ticker":"UTI","date":"2015-06-03","pret":0.03931,"close":8.67}
{"ticker":"UTI","date":"2015-06-04","pret":-0.01946,"close":8.42}
{"ticker":"UTI","date":"2015-06-05","pret":-0.02576,"close":8.62}
{"ticker":"UTI","date":"2015-06-08","pret":0.0153,"close":8.16}
{"ticker":"UTI","date":"2015-06-09","pret":-0.05031,"close":8.07}
{"ticker":"UTI","date":"2015-06-10","pret":0.00123,"close":8.2}
{"ticker":"UTI","date":"2015-06-11","pret":0.00977,"close":8.45}
{"ticker":"UTI","date":"2015-06-12","pret":0.02164,"close":8.46}
{"ticker":"UTI","date":"2015-06-15","pret":0.00238,"close":8.53}
{"ticker":"UTI","date":"2015-06-16","pret":0.01414,"close":8.31}
{"ticker":"UTI","date":"2015-06-17","pret":-0.04058,"close":8.27}
{"ticker":"UTI","date":"2015-06-18","pret":0.01571,"close":8.35}
{"ticker":"UTI","date":"2015-06-19","pret":0.00478,"close":8.55}
{"ticker":"UTI","date":"2015-06-22","pret":0.02591,"close":8.57}
{"ticker":"UTI","date":"2015-06-23","pret":-0.01878,"close":8.57}
{"ticker":"UTI","date":"2015-06-24","pret":0.01528,"close":8.48}
{"ticker":"UTI","date":"2015-06-25","pret":-0.0082,"close":8.39}
{"ticker":"UTI","date":"2015-06-26","pret":-0.00708,"close":8.58}
{"ticker":"UTI","date":"2015-06-29","pret":0.01412,"close":8.23}
{"ticker":"UTI","date":"2015-06-30","pret":-0.0381,"close":8.6}
{"ticker":"UTI","date":"2015-07-01","pret":0.0474,"close":8.15}
{"ticker":"UTI","date":"2015-07-02","pret":-0.05105,"close":8.15}
{"ticker":"UTI","date":"2015-07-06","pret":-0.00366,"close":8.26}
{"ticker":"UTI","date":"2015-07-07","pret":0.00973,"close":8.23}
{"ticker":"UTI","date":"2015-07-08","pret":-0.00973,"close":8.21}
{"ticker":"UTI","date":"2015-07-09","pret":0.01817,"close":8.37}
{"ticker":"UTI","date":"2015-07-10","pret":0.01312,"close":8.33}
{"ticker":"UTI","date":"2015-07-13","pret":-0.00833,"close":8.47}
{"ticker":"UTI","date":"2015-07-14","pret":0.01424,"close":8.46}
{"ticker":"UTI","date":"2015-07-15","pret":-0.00236,"close":8.46}
{"ticker":"UTI","date":"2015-07-16","pret":0.00354,"close":8.53}
{"ticker":"UTI","date":"2015-07-17","pret":0.0047,"close":8.39}
{"ticker":"UTI","date":"2015-07-20","pret":-0.0213,"close":8.2}
{"ticker":"UTI","date":"2015-07-21","pret":-0.02054,"close":8.11}
{"ticker":"UTI","date":"2015-07-22","pret":-0.00982,"close":7.99}
{"ticker":"UTI","date":"2015-07-23","pret":-0.01741,"close":7.65}
{"ticker":"UTI","date":"2015-07-24","pret":-0.05812,"close":5.96}
{"ticker":"UTI","date":"2015-07-27","pret":-0.2325,"close":6.03}
{"ticker":"UTI","date":"2015-07-28","pret":0.01664,"close":5.97}
{"ticker":"UTI","date":"2015-07-29","pret":0.01312,"close":6.24}
{"ticker":"UTI","date":"2015-07-30","pret":0.00649,"close":6.19}
{"ticker":"UTI","date":"2015-07-31","pret":0.00162,"close":6.37}
{"ticker":"UTI","date":"2015-08-03","pret":0.02552,"close":6.07}
{"ticker":"UTI","date":"2015-08-04","pret":-0.03363,"close":6}
{"ticker":"UTI","date":"2015-08-05","pret":-0.02306,"close":5.93}
{"ticker":"UTI","date":"2015-08-06","pret":-0.00167,"close":5.92}
{"ticker":"UTI","date":"2015-08-07","pret":-0.113,"close":5.55}
{"ticker":"UTI","date":"2015-08-10","pret":0.04388,"close":4.93}
{"ticker":"UTI","date":"2015-08-11","pret":-0.13174,"close":5.03}
{"ticker":"UTI","date":"2015-08-12","pret":0.02817,"close":4.99}
{"ticker":"UTI","date":"2015-08-13","pret":-0.00597,"close":5}
{"ticker":"UTI","date":"2015-08-14","pret":-0.01205,"close":4.88}
{"ticker":"UTI","date":"2015-08-17","pret":-0.02041,"close":4.87}
{"ticker":"UTI","date":"2015-08-18","pret":-0.01245,"close":4.86}
{"ticker":"UTI","date":"2015-08-19","pret":0.00209,"close":4.76}
{"ticker":"UTI","date":"2015-08-20","pret":-0.02318,"close":4.77}
{"ticker":"UTI","date":"2015-08-21","pret":-0.00642,"close":4.64}
{"ticker":"UTI","date":"2015-08-24","pret":-0.03494,"close":4.5}
{"ticker":"UTI","date":"2015-08-25","pret":0.03708,"close":4.21}
{"ticker":"UTI","date":"2015-08-26","pret":-0.0966,"close":4.32}
{"ticker":"UTI","date":"2015-08-27","pret":0.021,"close":4.45}
{"ticker":"UTI","date":"2015-08-28","pret":0.01831,"close":4.49}
{"ticker":"UTI","date":"2015-08-31","pret":0.00678,"close":4.46}
{"ticker":"UTI","date":"2015-09-01","pret":-0.01818,"close":4.34}
{"ticker":"UTI","date":"2015-09-02","pret":0.00913,"close":4.15}
{"ticker":"UTI","date":"2015-09-03","pret":-0.04414,"close":4.05}
{"ticker":"UTI","date":"2015-09-04","pret":-0.05367,"close":4.07}
{"ticker":"UTI","date":"2015-09-08","pret":0.01985,"close":4.33}
{"ticker":"UTI","date":"2015-09-09","pret":0.08023,"close":4.24}
{"ticker":"UTI","date":"2015-09-10","pret":-0.04404,"close":4.19}
{"ticker":"UTI","date":"2015-09-11","pret":-0.02398,"close":4.23}
{"ticker":"UTI","date":"2015-09-14","pret":0.03107,"close":4.51}
{"ticker":"UTI","date":"2015-09-15","pret":0.05716,"close":4.63}
{"ticker":"UTI","date":"2015-09-16","pret":0.02415,"close":4.61}
{"ticker":"UTI","date":"2015-09-17","pret":-0.0286,"close":4.26}
{"ticker":"UTI","date":"2015-09-18","pret":-0.06692,"close":4}
{"ticker":"UTI","date":"2015-09-21","pret":-0.04391,"close":3.92}
{"ticker":"UTI","date":"2015-09-22","pret":-0.03554,"close":3.88}
{"ticker":"UTI","date":"2015-09-23","pret":0.00258,"close":3.68}
{"ticker":"UTI","date":"2015-09-24","pret":-0.06111,"close":3.68}
{"ticker":"UTI","date":"2015-09-25","pret":0.01361,"close":3.63}
{"ticker":"UTI","date":"2015-09-28","pret":-0.0274,"close":3.57}
{"ticker":"UTI","date":"2015-09-29","pret":-0.01399,"close":3.61}
{"ticker":"UTI","date":"2015-09-30","pret":0.02228,"close":3.51}
{"ticker":"UTI","date":"2015-10-01","pret":-0.03647,"close":3.69}
{"ticker":"UTI","date":"2015-10-02","pret":0.05015,"close":4.1}
{"ticker":"UTI","date":"2015-10-05","pret":0.1202,"close":4.62}
{"ticker":"UTI","date":"2015-10-06","pret":0.11161,"close":4.67}
{"ticker":"UTI","date":"2015-10-07","pret":0.00858,"close":4.98}
{"ticker":"UTI","date":"2015-10-08","pret":0.06012,"close":4.94}
{"ticker":"UTI","date":"2015-10-09","pret":0.00602,"close":5.01}
{"ticker":"UTI","date":"2015-10-12","pret":0.00598,"close":4.92}
{"ticker":"UTI","date":"2015-10-13","pret":-0.02618,"close":4.88}
{"ticker":"UTI","date":"2015-10-14","pret":0,"close":4.65}
{"ticker":"UTI","date":"2015-10-15","pret":-0.04808,"close":4.93}
{"ticker":"UTI","date":"2015-10-16","pret":0.05823,"close":4.9}
{"ticker":"UTI","date":"2015-10-19","pret":-0.01424,"close":5.08}
{"ticker":"UTI","date":"2015-10-20","pret":0.03622,"close":5.39}
{"ticker":"UTI","date":"2015-10-21","pret":0.06688,"close":4.97}
{"ticker":"UTI","date":"2015-10-22","pret":-0.07681,"close":4.8}
{"ticker":"UTI","date":"2015-10-23","pret":-0.0304,"close":5.01}
{"ticker":"UTI","date":"2015-10-26","pret":0.0264,"close":4.56}
{"ticker":"UTI","date":"2015-10-27","pret":-0.09011,"close":4.48}
{"ticker":"UTI","date":"2015-10-28","pret":-0.01324,"close":4.73}
{"ticker":"UTI","date":"2015-10-29","pret":0.04348,"close":4.35}
{"ticker":"UTI","date":"2015-10-30","pret":-0.07509,"close":4.25}
{"ticker":"UTI","date":"2015-11-02","pret":-0.02791,"close":4.48}
{"ticker":"UTI","date":"2015-11-03","pret":0.05506,"close":4.68}
{"ticker":"UTI","date":"2015-11-04","pret":0.03939,"close":4.68}
{"ticker":"UTI","date":"2015-11-05","pret":0.01067,"close":4.78}
{"ticker":"UTI","date":"2015-11-06","pret":-0.00213,"close":5.02}
{"ticker":"UTI","date":"2015-11-09","pret":0.06587,"close":4.94}
{"ticker":"UTI","date":"2015-11-10","pret":0,"close":5.07}
{"ticker":"UTI","date":"2015-11-11","pret":0.01385,"close":5.02}
{"ticker":"UTI","date":"2015-11-12","pret":-0.01984,"close":4.95}
{"ticker":"UTI","date":"2015-11-13","pret":-0.02229,"close":4.8}
{"ticker":"UTI","date":"2015-11-16","pret":-0.01862,"close":4.93}
{"ticker":"UTI","date":"2015-11-17","pret":0.03488,"close":5.07}
{"ticker":"UTI","date":"2015-11-18","pret":0.02587,"close":5.29}
{"ticker":"UTI","date":"2015-11-19","pret":0.03285,"close":5.22}
{"ticker":"UTI","date":"2015-11-20","pret":0,"close":5.28}
{"ticker":"UTI","date":"2015-11-23","pret":-0.0134,"close":5.3}
{"ticker":"UTI","date":"2015-11-24","pret":0.01149,"close":5.45}
{"ticker":"UTI","date":"2015-11-25","pret":0.03555,"close":5.45}
{"ticker":"UTI","date":"2015-11-26"}
{"ticker":"UTI","date":"2015-11-27","pret":0.00184,"close":5.53}
{"ticker":"UTI","date":"2015-11-30","pret":0.01457,"close":5.75}
{"ticker":"UTI","date":"2015-12-01","pret":0.04422,"close":5.82}
{"ticker":"UTI","date":"2015-12-02","pret":-0.13304,"close":4.06}
{"ticker":"UTI","date":"2015-12-03","pret":-0.24512,"close":3.96}
{"ticker":"UTI","date":"2015-12-04","pret":-0.00253,"close":3.74}
{"ticker":"UTI","date":"2015-12-07","pret":-0.05463,"close":3.5}
{"ticker":"UTI","date":"2015-12-08","pret":-0.07782,"close":3.43}
{"ticker":"UTI","date":"2015-12-09","pret":-0.00871,"close":3.65}
{"ticker":"UTI","date":"2015-12-10","pret":0.05391,"close":3.8}
{"ticker":"UTI","date":"2015-12-11","pret":0.01372,"close":4.14}
{"ticker":"UTI","date":"2015-12-14","pret":0.13012,"close":4}
{"ticker":"UTI","date":"2015-12-15","pret":-0.03654,"close":4.01}
{"ticker":"UTI","date":"2015-12-16","pret":0.00742,"close":3.97}
{"ticker":"UTI","date":"2015-12-17"}
{"ticker":"UTI","date":"2015-12-18","pret":-0.01239,"close":4.08}
{"ticker":"UTI","date":"2015-12-21","pret":0.01485,"close":4.12}
{"ticker":"UTI","date":"2015-12-22","pret":0.04328,"close":4.17}
{"ticker":"UTI","date":"2015-12-23","pret":-0.01661,"close":4.34}
{"ticker":"UTI","date":"2015-12-24","pret":0.03756,"close":4.47}
{"ticker":"UTI","date":"2015-12-28","pret":0.02278,"close":4.46}
{"ticker":"UTI","date":"2015-12-29","pret":0.03757,"close":4.56}
{"ticker":"UTI","date":"2015-12-30","pret":-0.0153,"close":4.49}
{"ticker":"UTI","date":"2015-12-31","pret":-0.02227,"close":4.66}
{"ticker":"UTI","date":"2016-01-04","pret":0.05903,"close":4.33}
{"ticker":"UTI","date":"2016-01-05","pret":-0.04561,"close":4.01}
{"ticker":"UTIW","date":"2015-01-02","pret":0.01322,"close":12.2}
{"ticker":"UTIW","date":"2015-01-05","pret":-0.00824,"close":11.55}
{"ticker":"UTIW","date":"2015-01-06","pret":-0.04141,"close":11.35}
{"ticker":"UTIW","date":"2015-01-07","pret":-0.01565,"close":11.34}
{"ticker":"UTIW","date":"2015-01-08","pret":0.00263,"close":11.85}
{"ticker":"UTIW","date":"2015-01-09","pret":0.03268,"close":11.92}
{"ticker":"UTIW","date":"2015-01-12","pret":0.00926,"close":11.85}
{"ticker":"UTIW","date":"2015-01-13","pret":0.00251,"close":12.05}
{"ticker":"UTIW","date":"2015-01-14","pret":-0.00924,"close":12.03}
{"ticker":"UTIW","date":"2015-01-15","pret":0.02088,"close":11.63}
{"ticker":"UTIW","date":"2015-01-16","pret":-0.04393,"close":11.41}
{"ticker":"UTIW","date":"2015-01-20","pret":-0.01567,"close":11.36}
{"ticker":"UTIW","date":"2015-01-21","pret":-0.00704,"close":11.23}
{"ticker":"UTIW","date":"2015-01-22","pret":-0.00265,"close":11.66}
{"ticker":"UTIW","date":"2015-01-23","pret":0.02709,"close":11.32}
{"ticker":"UTIW","date":"2015-01-26","pret":-0.0262,"close":11.59}
{"ticker":"UTIW","date":"2015-01-27","pret":0.01231,"close":11.47}
{"ticker":"UTIW","date":"2015-01-28","pret":0.01475,"close":11.61}
{"ticker":"UTIW","date":"2015-01-29","pret":-0.00086,"close":11.94}
{"ticker":"UTIW","date":"2015-01-30","pret":0.0314,"close":11.87}
{"ticker":"UTIW","date":"2015-02-02","pret":-0.00671,"close":11.99}
{"ticker":"UTIW","date":"2015-02-03","pret":0.01087,"close":12.07}
{"ticker":"UTIW","date":"2015-02-04","pret":-0.00083,"close":11.94}
{"ticker":"UTIW","date":"2015-02-05","pret":0.00083,"close":12.1}
{"ticker":"UTIW","date":"2015-02-06","pret":0.00829,"close":12.21}
{"ticker":"UTIW","date":"2015-02-09","pret":-0.00082,"close":12.07}
{"ticker":"UTIW","date":"2015-02-10","pret":0.0033,"close":11.84}
{"ticker":"UTIW","date":"2015-02-11","pret":-0.02838,"close":11.83}
{"ticker":"UTIW","date":"2015-02-12","pret":-0.01021,"close":11.85}
{"ticker":"UTIW","date":"2015-02-13","pret":0.01696,"close":12.1}
{"ticker":"UTIW","date":"2015-02-17","pret":0.01916,"close":12.1}
{"ticker":"UTIW","date":"2015-02-18","pret":-0.00165,"close":12.39}
{"ticker":"UTIW","date":"2015-02-19","pret":0.01883,"close":12.5}
{"ticker":"UTIW","date":"2015-02-20","pret":0.01449,"close":12.48}
{"ticker":"UTIW","date":"2015-02-23","pret":-0.00561,"close":12.49}
{"ticker":"UTIW","date":"2015-02-24","pret":0.00401,"close":12.57}
{"ticker":"UTIW","date":"2015-02-25","pret":0.004,"close":12.75}
{"ticker":"UTIW","date":"2015-02-26","pret":0.01661,"close":12.93}
{"ticker":"UTIW","date":"2015-02-27","pret":0.0117,"close":13.08}
{"ticker":"UTIW","date":"2015-03-02","pret":0.01538,"close":12.99}
{"ticker":"UTIW","date":"2015-03-03","pret":-0.00613,"close":13.24}
{"ticker":"UTIW","date":"2015-03-04","pret":0.01449,"close":12.78}
{"ticker":"UTIW","date":"2015-03-05","pret":-0.03309,"close":12.74}
{"ticker":"UTIW","date":"2015-03-06","pret":-0.01102,"close":12.59}
{"ticker":"UTIW","date":"2015-03-09","pret":0.11073,"close":13.92}
{"ticker":"UTIW","date":"2015-03-10","pret":-0.02148,"close":13.19}
{"ticker":"UTIW","date":"2015-03-11","pret":-0.04212,"close":13.09}
{"ticker":"UTIW","date":"2015-03-12","pret":-0.00378,"close":13.34}
{"ticker":"UTIW","date":"2015-03-13","pret":0.0098,"close":13.38}
{"ticker":"UTIW","date":"2015-03-16","pret":0.0097,"close":13.24}
{"ticker":"UTIW","date":"2015-03-17","pret":-0.02102,"close":13.31}
{"ticker":"UTIW","date":"2015-03-18","pret":0.0053,"close":13.31}
{"ticker":"UTIW","date":"2015-03-19","pret":0.00527,"close":13.63}
{"ticker":"UTIW","date":"2015-03-20","pret":0.03032,"close":13.49}
{"ticker":"UTIW","date":"2015-03-23","pret":-0.01689,"close":13.56}
{"ticker":"UTIW","date":"2015-03-24","pret":0.00222,"close":13.46}
{"ticker":"UTIW","date":"2015-03-25","pret":-0.00296,"close":12.85}
{"ticker":"UTIW","date":"2015-03-26","pret":-0.04938,"close":12.7}
{"ticker":"UTIW","date":"2015-03-27","pret":-0.0086,"close":12.51}
{"ticker":"UTIW","date":"2015-03-30","pret":-0.00947,"close":12.54}
{"ticker":"UTIW","date":"2015-03-31","pret":-0.00636,"close":12.3}
{"ticker":"UTIW","date":"2015-04-01","pret":-0.20182,"close":9.98}
{"ticker":"UTIW","date":"2015-04-02","pret":-0.02372,"close":9.65}
{"ticker":"UTIW","date":"2015-04-06","pret":-0.045,"close":9.44}
{"ticker":"UTIW","date":"2015-04-07","pret":-0.00946,"close":9.44}
{"ticker":"UTIW","date":"2015-04-08","pret":-0.00423,"close":9.61}
{"ticker":"UTIW","date":"2015-04-09","pret":0.01891,"close":9.98}
{"ticker":"UTIW","date":"2015-04-10","pret":0.03577,"close":9.57}
{"ticker":"UTIW","date":"2015-04-13","pret":-0.04308,"close":9.42}
{"ticker":"UTIW","date":"2015-04-14","pret":-0.01691,"close":9.41}
{"ticker":"UTIW","date":"2015-04-15","pret":0.00955,"close":9.45}
{"ticker":"UTIW","date":"2015-04-16","pret":-0.00636,"close":9.41}
{"ticker":"UTIW","date":"2015-04-17","pret":-0.00854,"close":9.21}
{"ticker":"UTIW","date":"2015-04-20","pret":-0.01078,"close":9.17}
{"ticker":"UTIW","date":"2015-04-21","pret":-0.00434,"close":9.32}
{"ticker":"UTIW","date":"2015-04-22","pret":0.01833,"close":9.39}
{"ticker":"UTIW","date":"2015-04-23","pret":-0.00214,"close":9.41}
{"ticker":"UTIW","date":"2015-04-24","pret":0.01171,"close":9.27}
{"ticker":"UTIW","date":"2015-04-27","pret":-0.01923,"close":9.08}
{"ticker":"UTIW","date":"2015-04-28","pret":-0.02181,"close":9.12}
{"ticker":"UTIW","date":"2015-04-29","pret":0.0022,"close":9.01}
{"ticker":"UTIW","date":"2015-04-30","pret":-0.01552,"close":9.03}
{"ticker":"UTIW","date":"2015-05-01","pret":0.0089,"close":8.92}
{"ticker":"UTIW","date":"2015-05-04","pret":-0.01338,"close":9.16}
{"ticker":"UTIW","date":"2015-05-05","pret":0.02767,"close":9.14}
{"ticker":"UTIW","date":"2015-05-06","pret":0.00436,"close":9.47}
{"ticker":"UTIW","date":"2015-05-07","pret":0.02469,"close":9.43}
{"ticker":"UTIW","date":"2015-05-08","pret":0.0074,"close":9.44}
{"ticker":"UTIW","date":"2015-05-11","pret":-0.00846,"close":9.41}
{"ticker":"UTIW","date":"2015-05-12","pret":-0.00106,"close":9.36}
{"ticker":"UTIW","date":"2015-05-13","pret":-0.00426,"close":9.51}
{"ticker":"UTIW","date":"2015-05-14","pret":0.02008,"close":9.7}
{"ticker":"UTIW","date":"2015-05-15","pret":0.0166,"close":9.61}
{"ticker":"UTIW","date":"2015-05-18","pret":-0.01242,"close":9.67}
{"ticker":"UTIW","date":"2015-05-19","pret":0.0083,"close":9.61}
{"ticker":"UTIW","date":"2015-05-20","pret":-0.00726,"close":9.6}
{"ticker":"UTIW","date":"2015-05-21","pret":-0.00208,"close":9.67}
{"ticker":"UTIW","date":"2015-05-22","pret":0.00934,"close":9.6}
{"ticker":"UTIW","date":"2015-05-26","pret":-0.00622,"close":9.49}
{"ticker":"UTIW","date":"2015-05-27","pret":-0.01255,"close":9.65}
{"ticker":"UTIW","date":"2015-05-28","pret":0.0167,"close":9.66}
{"ticker":"UTIW","date":"2015-05-29","pret":-0.00104,"close":9.62}
{"ticker":"UTIW","date":"2015-06-01","pret":0.00414,"close":9.89}
{"ticker":"UTIW","date":"2015-06-02","pret":0.01536,"close":9.72}
{"ticker":"UTIW","date":"2015-06-03","pret":-0.00919,"close":10.32}
{"ticker":"UTIW","date":"2015-06-04","pret":0.05778,"close":9.98}
{"ticker":"UTIW","date":"2015-06-05","pret":-0.03547,"close":10.38}
{"ticker":"UTIW","date":"2015-06-08","pret":0.03353,"close":10.16}
{"ticker":"UTIW","date":"2015-06-09","pret":-0.01761,"close":10.04}
{"ticker":"UTIW","date":"2015-06-10","pret":-0.00693,"close":10.06}
{"ticker":"UTIW","date":"2015-06-11","pret":-0.001,"close":10.03}
{"ticker":"UTIW","date":"2015-06-12","pret":-0.00499,"close":9.9}
{"ticker":"UTIW","date":"2015-06-15","pret":-0.01511,"close":10.08}
{"ticker":"UTIW","date":"2015-06-16","pret":0.02308,"close":9.86}
{"ticker":"UTIW","date":"2015-06-17","pret":-0.02613,"close":9.87}
{"ticker":"UTIW","date":"2015-06-18","pret":0.0071,"close":10.32}
{"ticker":"UTIW","date":"2015-06-19","pret":0.04546,"close":10.22}
{"ticker":"UTIW","date":"2015-06-22","pret":-0.00776,"close":10.24}
{"ticker":"UTIW","date":"2015-06-23","pret":-0.00488,"close":10.22}
{"ticker":"UTIW","date":"2015-06-24","pret":0,"close":9.86}
{"ticker":"UTIW","date":"2015-06-25","pret":-0.0308,"close":9.98}
{"ticker":"UTIW","date":"2015-06-26","pret":0.00804,"close":9.82}
{"ticker":"UTIW","date":"2015-06-29","pret":-0.02637,"close":9.48}
{"ticker":"UTIW","date":"2015-06-30","pret":-0.02077,"close":9.99}
{"ticker":"UTIW","date":"2015-07-01","pret":0.05412,"close":9.55}
{"ticker":"UTIW","date":"2015-07-02","pret":-0.04889,"close":9.39}
{"ticker":"UTIW","date":"2015-07-06","pret":-0.02644,"close":9.24}
{"ticker":"UTIW","date":"2015-07-07","pret":-0.00645,"close":9.24}
{"ticker":"UTIW","date":"2015-07-08","pret":-0.01412,"close":8.9}
{"ticker":"UTIW","date":"2015-07-09","pret":-0.01544,"close":8.99}
{"ticker":"UTIW","date":"2015-07-10","pret":0.00885,"close":9.05}
{"ticker":"UTIW","date":"2015-07-13","pret":0.0022,"close":9.3}
{"ticker":"UTIW","date":"2015-07-14","pret":0.02389,"close":9.18}
{"ticker":"UTIW","date":"2015-07-15","pret":-0.01405,"close":8.9}
{"ticker":"UTIW","date":"2015-07-16","pret":-0.02535,"close":8.84}
{"ticker":"UTIW","date":"2015-07-17","pret":-0.00897,"close":8.82}
{"ticker":"UTIW","date":"2015-07-20","pret":-0.00452,"close":8.6}
{"ticker":"UTIW","date":"2015-07-21","pret":-0.03102,"close":8.73}
{"ticker":"UTIW","date":"2015-07-22","pret":0.0139,"close":8.61}
{"ticker":"UTIW","date":"2015-07-23","pret":-0.00461,"close":8.47}
{"ticker":"UTIW","date":"2015-07-24","pret":-0.02458,"close":8.25}
{"ticker":"UTIW","date":"2015-07-27","pret":-0.02885,"close":8.17}
{"ticker":"UTIW","date":"2015-07-28","pret":0,"close":8.19}
{"ticker":"UTIW","date":"2015-07-29","pret":0,"close":8.5}
{"ticker":"UTIW","date":"2015-07-30","pret":0.03003,"close":8.34}
{"ticker":"UTIW","date":"2015-07-31","pret":-0.00951,"close":8.4}
{"ticker":"UTIW","date":"2015-08-03","pret":0.00358,"close":8.32}
{"ticker":"UTIW","date":"2015-08-04","pret":-0.00717,"close":8.4}
{"ticker":"UTIW","date":"2015-08-05","pret":0.00955,"close":8.36}
{"ticker":"UTIW","date":"2015-08-06","pret":-0.00238,"close":8.24}
{"ticker":"UTIW","date":"2015-08-07","pret":-0.0241,"close":7.97}
{"ticker":"UTIW","date":"2015-08-10","pret":-0.02469,"close":8.15}
{"ticker":"UTIW","date":"2015-08-11","pret":0.01242,"close":8.04}
{"ticker":"UTIW","date":"2015-08-12","pret":-0.01744,"close":7.95}
{"ticker":"UTIW","date":"2015-08-13","pret":-0.00504,"close":7.91}
{"ticker":"UTIW","date":"2015-08-14","pret":-0.00506,"close":7.91}
{"ticker":"UTIW","date":"2015-08-17","pret":0.0038,"close":7.96}
{"ticker":"UTIW","date":"2015-08-18","pret":0.0063,"close":7.99}
{"ticker":"UTIW","date":"2015-08-19","pret":-0.00378,"close":7.87}
{"ticker":"UTIW","date":"2015-08-20","pret":-0.01269,"close":7.69}
{"ticker":"UTIW","date":"2015-08-21","pret":-0.03907,"close":7.5}
{"ticker":"UTIW","date":"2015-08-24","pret":-0.05178,"close":6.86}
{"ticker":"UTIW","date":"2015-08-25","pret":-0.01693,"close":6.71}
{"ticker":"UTIW","date":"2015-08-26","pret":-0.0274,"close":6.72}
{"ticker":"UTIW","date":"2015-08-27","pret":-0.00734,"close":6.86}
{"ticker":"UTIW","date":"2015-08-28","pret":0.00294,"close":6.89}
{"ticker":"UTIW","date":"2015-08-31","pret":0.0044,"close":7.12}
{"ticker":"UTIW","date":"2015-09-01","pret":0.00728,"close":6.8}
{"ticker":"UTIW","date":"2015-09-02","pret":0,"close":6.81}
{"ticker":"UTIW","date":"2015-09-03","pret":-0.01609,"close":6.53}
{"ticker":"UTIW","date":"2015-09-04","pret":-0.20923,"close":5.85}
{"ticker":"UTIW","date":"2015-09-08","pret":0.082,"close":6.19}
{"ticker":"UTIW","date":"2015-09-09","pret":0.03457,"close":6.08}
{"ticker":"UTIW","date":"2015-09-10","pret":-0.01631,"close":6.02}
{"ticker":"UTIW","date":"2015-09-11","pret":-0.01993,"close":6.02}
{"ticker":"UTIW","date":"2015-09-14","pret":0.00669,"close":5.9}
{"ticker":"UTIW","date":"2015-09-15","pret":-0.01005,"close":6}
{"ticker":"UTIW","date":"2015-09-16","pret":0.00838,"close":6.01}
{"ticker":"UTIW","date":"2015-09-17","pret":0.005,"close":6.01}
{"ticker":"UTIW","date":"2015-09-18","pret":-0.01675,"close":5.92}
{"ticker":"UTIW","date":"2015-09-21","pret":0.00673,"close":5.71}
{"ticker":"UTIW","date":"2015-09-22","pret":-0.0623,"close":5.52}
{"ticker":"UTIW","date":"2015-09-23","pret":-0.00897,"close":5.24}
{"ticker":"UTIW","date":"2015-09-24","pret":-0.06514,"close":5.02}
{"ticker":"UTIW","date":"2015-09-25","pret":-0.02532,"close":4.83}
{"ticker":"UTIW","date":"2015-09-28","pret":-0.05472,"close":4.56}
{"ticker":"UTIW","date":"2015-09-29","pret":-0.04474,"close":4.74}
{"ticker":"UTIW","date":"2015-09-30","pret":0.03847,"close":4.59}
{"ticker":"UTIW","date":"2015-10-01","pret":-0.04065,"close":4.56}
{"ticker":"UTIW","date":"2015-10-02","pret":-0.01319,"close":4.45}
{"ticker":"UTIW","date":"2015-10-05","pret":-0.01336,"close":4.69}
{"ticker":"UTIW","date":"2015-10-06","pret":0.05241,"close":4.71}
{"ticker":"UTIW","date":"2015-10-07","pret":0.01897,"close":4.88}
{"ticker":"UTIW","date":"2015-10-08","pret":0.01245,"close":4.72}
{"ticker":"UTIW","date":"2015-10-09","pret":0.36407,"close":7.13}
{"ticker":"UTIW","date":"2015-10-12","pret":0.00856,"close":7.12}
{"ticker":"UTIW","date":"2015-10-13","pret":0.00708,"close":7.09}
{"ticker":"UTIW","date":"2015-10-14","pret":0,"close":6.97}
{"ticker":"UTIW","date":"2015-10-15","pret":-0.01278,"close":7}
{"ticker":"UTIW","date":"2015-10-16","pret":0.00285,"close":7.01}
{"ticker":"UTIW","date":"2015-10-19","pret":-0.00285,"close":7.01}
{"ticker":"UTIW","date":"2015-10-20","pret":0.00143,"close":7.09}
{"ticker":"UTIW","date":"2015-10-21","pret":0.01276,"close":7.08}
{"ticker":"UTIW","date":"2015-10-22","pret":0,"close":7.11}
{"ticker":"UTIW","date":"2015-10-23","pret":0.00562,"close":7.09}
{"ticker":"UTIW","date":"2015-10-26","pret":-0.00703,"close":7.05}
{"ticker":"UTIW","date":"2015-10-27","pret":-0.00566,"close":7.04}
{"ticker":"UTIW","date":"2015-10-28","pret":-0.00142,"close":7.01}
{"ticker":"UTIW","date":"2015-10-29","pret":-0.00427,"close":7.02}
{"ticker":"UTIW","date":"2015-10-30","pret":0.00427,"close":7.13}
{"ticker":"UTIW","date":"2015-11-02","pret":0.00989,"close":7.12}
{"ticker":"UTIW","date":"2015-11-03","pret":0,"close":7.12}
{"ticker":"UTIW","date":"2015-11-04","pret":0.0014,"close":7.03}
{"ticker":"UTIW","date":"2015-11-05","pret":-0.00846,"close":7.05}
{"ticker":"UTIW","date":"2015-11-06","pret":0,"close":7.09}
{"ticker":"UTIW","date":"2015-11-09","pret":0.00142,"close":7.04}
{"ticker":"UTIW","date":"2015-11-10","pret":-0.00852,"close":6.97}
{"ticker":"UTIW","date":"2015-11-11","pret":-0.00429,"close":6.97}
{"ticker":"UTIW","date":"2015-11-12","pret":-0.00431,"close":6.88}
{"ticker":"UTIW","date":"2015-11-13","pret":-0.01303,"close":6.95}
{"ticker":"UTIW","date":"2015-11-16","pret":0.01303,"close":6.96}
{"ticker":"UTIW","date":"2015-11-17","pret":0.00144,"close":6.91}
{"ticker":"UTIW","date":"2015-11-18","pret":-0.00288,"close":6.98}
{"ticker":"UTIW","date":"2015-11-19","pret":0.00431,"close":6.95}
{"ticker":"UTIW","date":"2015-11-20","pret":-0.00144,"close":6.95}
{"ticker":"UTIW","date":"2015-11-23","pret":-0.00144,"close":6.94}
{"ticker":"UTIW","date":"2015-11-24","pret":-0.00144,"close":6.96}
{"ticker":"UTIW","date":"2015-11-25","pret":0,"close":6.98}
{"ticker":"UTIW","date":"2015-11-26"}
{"ticker":"UTIW","date":"2015-11-27","pret":0.00288,"close":6.98}
{"ticker":"UTIW","date":"2015-11-30","pret":0.00287,"close":7}
{"ticker":"UTIW","date":"2015-12-01","pret":0.00429,"close":6.98}
{"ticker":"UTIW","date":"2015-12-02","pret":-0.00143,"close":6.97}
{"ticker":"UTIW","date":"2015-12-03","pret":-0.00143,"close":6.97}
{"ticker":"UTIW","date":"2015-12-04","pret":-0.00143,"close":6.96}
{"ticker":"UTIW","date":"2015-12-07","pret":-0.00143,"close":6.97}
{"ticker":"UTIW","date":"2015-12-08","pret":0,"close":6.95}
{"ticker":"UTIW","date":"2015-12-09","pret":-0.00287,"close":6.97}
{"ticker":"UTIW","date":"2015-12-10","pret":0.00431,"close":6.96}
{"ticker":"UTIW","date":"2015-12-11","pret":-0.00287,"close":6.94}
{"ticker":"UTIW","date":"2015-12-14","pret":-0.00288,"close":6.93}
{"ticker":"UTIW","date":"2015-12-15","pret":0.00144,"close":6.95}
{"ticker":"UTIW","date":"2015-12-16","pret":0,"close":6.95}
{"ticker":"UTIW","date":"2015-12-17"}
{"ticker":"UTIW","date":"2015-12-18","pret":0,"close":6.97}
{"ticker":"UTIW","date":"2015-12-21","pret":0.00287,"close":7.04}
{"ticker":"UTIW","date":"2015-12-22","pret":0.00999,"close":7.03}
{"ticker":"UTIW","date":"2015-12-23","pret":-0.00142,"close":7.03}
{"ticker":"UTIW","date":"2015-12-24","pret":0.00142,"close":7.03}
{"ticker":"UTIW","date":"2015-12-28","pret":0,"close":7.04}
{"ticker":"UTIW","date":"2015-12-29","pret":0,"close":7.07}
{"ticker":"UTIW","date":"2015-12-30","pret":0.00567,"close":7.04}
{"ticker":"UTIW","date":"2015-12-31","pret":-0.00567,"close":7.03}
{"ticker":"UTIW","date":"2016-01-04","pret":-0.00284,"close":7.03}
{"ticker":"UTIW","date":"2016-01-05","pret":0.00142,"close":7.04}
{"ticker":"UTL","date":"2015-01-02","pret":-0.02054,"close":36.5}
{"ticker":"UTL","date":"2015-01-05","pret":-0.00548,"close":36.31}
{"ticker":"UTL","date":"2015-01-06","pret":-0.00468,"close":36.25}
{"ticker":"UTL","date":"2015-01-07","pret":0.00165,"close":36.87}
{"ticker":"UTL","date":"2015-01-08","pret":0.01747,"close":36.88}
{"ticker":"UTL","date":"2015-01-09","pret":-0.01088,"close":35.95}
{"ticker":"UTL","date":"2015-01-12","pret":-0.02157,"close":35.66}
{"ticker":"UTL","date":"2015-01-13","pret":-0.00448,"close":35.8}
{"ticker":"UTL","date":"2015-01-14","pret":0.0014,"close":36.34}
{"ticker":"UTL","date":"2015-01-15","pret":0.02382,"close":36.09}
{"ticker":"UTL","date":"2015-01-16","pret":-0.01378,"close":36.39}
{"ticker":"UTL","date":"2015-01-20","pret":0.01597,"close":36.52}
{"ticker":"UTL","date":"2015-01-21","pret":0.00164,"close":36.46}
{"ticker":"UTL","date":"2015-01-22","pret":-0.00082,"close":36.62}
{"ticker":"UTL","date":"2015-01-23","pret":0.00109,"close":36.74}
{"ticker":"UTL","date":"2015-01-26","pret":0.00517,"close":37.32}
{"ticker":"UTL","date":"2015-01-27","pret":0.0081,"close":37.8}
{"ticker":"UTL","date":"2015-01-28","pret":0.01892,"close":37.46}
{"ticker":"UTL","date":"2015-01-29","pret":-0.00662,"close":38.53}
{"ticker":"UTL","date":"2015-01-30","pret":0.01451,"close":37.36}
{"ticker":"UTL","date":"2015-02-02","pret":-0.0177,"close":37.77}
{"ticker":"UTL","date":"2015-02-03","pret":0.01166,"close":37.92}
{"ticker":"UTL","date":"2015-02-04","pret":-0.00106,"close":37.42}
{"ticker":"UTL","date":"2015-02-05","pret":-0.00502,"close":37.74}
{"ticker":"UTL","date":"2015-02-06","pret":0.00318,"close":36.22}
{"ticker":"UTL","date":"2015-02-09","pret":-0.04072,"close":35.48}
{"ticker":"UTL","date":"2015-02-10","pret":-0.02283,"close":36.04}
{"ticker":"UTL","date":"2015-02-11","pret":0.00365,"close":35.22}
{"ticker":"UTL","date":"2015-02-12","pret":-0.011,"close":35.11}
{"ticker":"UTL","date":"2015-02-13","pret":-0.00256,"close":34.52}
{"ticker":"UTL","date":"2015-02-17","pret":-0.01808,"close":33.71}
{"ticker":"UTL","date":"2015-02-18","pret":-0.02433,"close":34.27}
{"ticker":"UTL","date":"2015-02-19","pret":0.01268,"close":33.93}
{"ticker":"UTL","date":"2015-02-20","pret":-0.00323,"close":33.73}
{"ticker":"UTL","date":"2015-02-23","pret":-0.01123,"close":33.83}
{"ticker":"UTL","date":"2015-02-24","pret":0.00089,"close":34.17}
{"ticker":"UTL","date":"2015-02-25","pret":0.01005,"close":33.8}
{"ticker":"UTL","date":"2015-02-26","pret":-0.00354,"close":34.04}
{"ticker":"UTL","date":"2015-02-27","pret":0.00793,"close":33.98}
{"ticker":"UTL","date":"2015-03-02","pret":-0.00176,"close":33.78}
{"ticker":"UTL","date":"2015-03-03","pret":-0.0118,"close":33.8}
{"ticker":"UTL","date":"2015-03-04","pret":-0.00238,"close":33.58}
{"ticker":"UTL","date":"2015-03-05","pret":-0.00149,"close":33.51}
{"ticker":"UTL","date":"2015-03-06","pret":-0.00209,"close":33}
{"ticker":"UTL","date":"2015-03-09","pret":-0.01534,"close":33.48}
{"ticker":"UTL","date":"2015-03-10","pret":0.00965,"close":33.39}
{"ticker":"UTL","date":"2015-03-11","pret":0.00449,"close":33.09}
{"ticker":"UTL","date":"2015-03-12","pret":-0.00509,"close":33.99}
{"ticker":"UTL","date":"2015-03-13","pret":0.01875,"close":33.77}
{"ticker":"UTL","date":"2015-03-16","pret":0.00206,"close":33.65}
{"ticker":"UTL","date":"2015-03-17","pret":-0.01691,"close":33.86}
{"ticker":"UTL","date":"2015-03-18","pret":0.01426,"close":34.68}
{"ticker":"UTL","date":"2015-03-19","pret":0.01957,"close":34.32}
{"ticker":"UTL","date":"2015-03-20","pret":0.00231,"close":34.54}
{"ticker":"UTL","date":"2015-03-23","pret":-0.00376,"close":34.86}
{"ticker":"UTL","date":"2015-03-24","pret":0.0098,"close":34.75}
{"ticker":"UTL","date":"2015-03-25","pret":-0.00316,"close":34.24}
{"ticker":"UTL","date":"2015-03-26","pret":-0.01478,"close":34.1}
{"ticker":"UTL","date":"2015-03-27","pret":-0.00117,"close":34.37}
{"ticker":"UTL","date":"2015-03-30","pret":0.00873,"close":34.65}
{"ticker":"UTL","date":"2015-03-31","pret":0.00636,"close":34.77}
{"ticker":"UTL","date":"2015-04-01","pret":0.00086,"close":34.94}
{"ticker":"UTL","date":"2015-04-02","pret":0.00717,"close":34.92}
{"ticker":"UTL","date":"2015-04-06","pret":-0.0043,"close":35.1}
{"ticker":"UTL","date":"2015-04-07","pret":0.00743,"close":34.39}
{"ticker":"UTL","date":"2015-04-08","pret":-0.01695,"close":34.42}
{"ticker":"UTL","date":"2015-04-09","pret":0.00116,"close":34.01}
{"ticker":"UTL","date":"2015-04-10","pret":-0.00989,"close":34.29}
{"ticker":"UTL","date":"2015-04-13","pret":0.00058,"close":33.73}
{"ticker":"UTL","date":"2015-04-14","pret":-0.00703,"close":34.09}
{"ticker":"UTL","date":"2015-04-15","pret":0.01024,"close":34.35}
{"ticker":"UTL","date":"2015-04-16","pret":0.00116,"close":33.93}
{"ticker":"UTL","date":"2015-04-17","pret":-0.01849,"close":33.65}
{"ticker":"UTL","date":"2015-04-20","pret":0,"close":34.33}
{"ticker":"UTL","date":"2015-04-21","pret":0.02429,"close":34.02}
{"ticker":"UTL","date":"2015-04-22","pret":-0.0131,"close":34.15}
{"ticker":"UTL","date":"2015-04-23","pret":0.02488,"close":34.37}
{"ticker":"UTL","date":"2015-04-24","pret":-0.01294,"close":34.81}
{"ticker":"UTL","date":"2015-04-27","pret":0.01977,"close":34.53}
{"ticker":"UTL","date":"2015-04-28","pret":-0.02325,"close":35.08}
{"ticker":"UTL","date":"2015-04-29","pret":0.01699,"close":34.61}
{"ticker":"UTL","date":"2015-04-30","pret":-0.01207,"close":34.2}
{"ticker":"UTL","date":"2015-05-01","pret":-0.00434,"close":34.02}
{"ticker":"UTL","date":"2015-05-04","pret":-0.01462,"close":34.42}
{"ticker":"UTL","date":"2015-05-05","pret":0.01288,"close":33.54}
{"ticker":"UTL","date":"2015-05-06","pret":-0.0176,"close":33.52}
{"ticker":"UTL","date":"2015-05-07","pret":-0.00653,"close":33.72}
{"ticker":"UTL","date":"2015-05-08","pret":0.01214,"close":33.75}
{"ticker":"UTL","date":"2015-05-11","pret":-0.00709,"close":33.58}
{"ticker":"UTL","date":"2015-05-12","pret":-0.01523,"close":33.35}
{"ticker":"UTL","date":"2015-05-13","pret":-0.0003,"close":32.91}
{"ticker":"UTL","date":"2015-05-14","pret":-0.00938,"close":33}
{"ticker":"UTL","date":"2015-05-15","pret":0.00243,"close":33}
{"ticker":"UTL","date":"2015-05-18","pret":-0.0003,"close":33.42}
{"ticker":"UTL","date":"2015-05-19","pret":0.00996,"close":33.59}
{"ticker":"UTL","date":"2015-05-20","pret":0.01075,"close":33.81}
{"ticker":"UTL","date":"2015-05-21","pret":-0.00119,"close":33.86}
{"ticker":"UTL","date":"2015-05-22","pret":0.00918,"close":34.1}
{"ticker":"UTL","date":"2015-05-26","pret":-0.00088,"close":33.77}
{"ticker":"UTL","date":"2015-05-27","pret":-0.00059,"close":34.1}
{"ticker":"UTL","date":"2015-05-28","pret":0.00998,"close":34.26}
{"ticker":"UTL","date":"2015-05-29","pret":-0.0041,"close":33.84}
{"ticker":"UTL","date":"2015-06-01","pret":-0.00618,"close":34.18}
{"ticker":"UTL","date":"2015-06-02","pret":0.00706,"close":33.83}
{"ticker":"UTL","date":"2015-06-03","pret":-0.00617,"close":33.57}
{"ticker":"UTL","date":"2015-06-04","pret":-0.01635,"close":33.49}
{"ticker":"UTL","date":"2015-06-05","pret":-0.0018,"close":33.4}
{"ticker":"UTL","date":"2015-06-08","pret":-0.0018,"close":33.02}
{"ticker":"UTL","date":"2015-06-09","pret":-0.00664,"close":32.98}
{"ticker":"UTL","date":"2015-06-10","pret":0.00333,"close":32.93}
{"ticker":"UTL","date":"2015-06-11","pret":0,"close":33.16}
{"ticker":"UTL","date":"2015-06-12","pret":-0.0003,"close":33.01}
{"ticker":"UTL","date":"2015-06-15","pret":-0.00666,"close":32.87}
{"ticker":"UTL","date":"2015-06-16","pret":0.0003,"close":32.99}
{"ticker":"UTL","date":"2015-06-17","pret":0.00576,"close":33.08}
{"ticker":"UTL","date":"2015-06-18","pret":-0.00242,"close":33.67}
{"ticker":"UTL","date":"2015-06-19","pret":0.02276,"close":33.61}
{"ticker":"UTL","date":"2015-06-22","pret":-0.00267,"close":33.49}
{"ticker":"UTL","date":"2015-06-23","pret":-0.00506,"close":33.13}
{"ticker":"UTL","date":"2015-06-24","pret":-0.01776,"close":32.98}
{"ticker":"UTL","date":"2015-06-25","pret":0.00061,"close":33.05}
{"ticker":"UTL","date":"2015-06-26","pret":0.00484,"close":33.37}
{"ticker":"UTL","date":"2015-06-29","pret":-0.00333,"close":33.12}
{"ticker":"UTL","date":"2015-06-30","pret":0.00815,"close":33.02}
{"ticker":"UTL","date":"2015-07-01","pret":-0.00754,"close":33.1}
{"ticker":"UTL","date":"2015-07-02","pret":0.00694,"close":33.17}
{"ticker":"UTL","date":"2015-07-06","pret":-0.00331,"close":33.34}
{"ticker":"UTL","date":"2015-07-07","pret":0.0111,"close":34.23}
{"ticker":"UTL","date":"2015-07-08","pret":0.00802,"close":33.95}
{"ticker":"UTL","date":"2015-07-09","pret":0.01294,"close":33.58}
{"ticker":"UTL","date":"2015-07-10","pret":-0.01828,"close":33.72}
{"ticker":"UTL","date":"2015-07-13","pret":0.01095,"close":33.9}
{"ticker":"UTL","date":"2015-07-14","pret":-0.00739,"close":33.65}
{"ticker":"UTL","date":"2015-07-15","pret":0.00178,"close":33.83}
{"ticker":"UTL","date":"2015-07-16","pret":0.00384,"close":34.15}
{"ticker":"UTL","date":"2015-07-17","pret":0.00852,"close":34.13}
{"ticker":"UTL","date":"2015-07-20","pret":0.00234,"close":34.35}
{"ticker":"UTL","date":"2015-07-21","pret":0.00058,"close":33.99}
{"ticker":"UTL","date":"2015-07-22","pret":-0.00849,"close":34.36}
{"ticker":"UTL","date":"2015-07-23","pret":0.0143,"close":34.16}
{"ticker":"UTL","date":"2015-07-24","pret":0,"close":34.7}
{"ticker":"UTL","date":"2015-07-27","pret":0.00894,"close":35.33}
{"ticker":"UTL","date":"2015-07-28","pret":0.02328,"close":35.35}
{"ticker":"UTL","date":"2015-07-29","pret":-0.01243,"close":34.95}
{"ticker":"UTL","date":"2015-07-30","pret":-0.00598,"close":35.27}
{"ticker":"UTL","date":"2015-07-31","pret":0.01024,"close":35.55}
{"ticker":"UTL","date":"2015-08-03","pret":0.00649,"close":35.98}
{"ticker":"UTL","date":"2015-08-04","pret":0.00644,"close":35.48}
{"ticker":"UTL","date":"2015-08-05","pret":-0.00364,"close":35.76}
{"ticker":"UTL","date":"2015-08-06","pret":0.00392,"close":35.65}
{"ticker":"UTL","date":"2015-08-07","pret":-0.00954,"close":35.73}
{"ticker":"UTL","date":"2015-08-10","pret":0.01428,"close":35.72}
{"ticker":"UTL","date":"2015-08-11","pret":-0.00306,"close":35.98}
{"ticker":"UTL","date":"2015-08-12","pret":-0.00699,"close":35.96}
{"ticker":"UTL","date":"2015-08-13","pret":0.01228,"close":36.47}
{"ticker":"UTL","date":"2015-08-14","pret":0.01103,"close":36.79}
{"ticker":"UTL","date":"2015-08-17","pret":0.00901,"close":37.15}
{"ticker":"UTL","date":"2015-08-18","pret":0.00353,"close":36.77}
{"ticker":"UTL","date":"2015-08-19","pret":-0.00898,"close":37.09}
{"ticker":"UTL","date":"2015-08-20","pret":0.00382,"close":36.86}
{"ticker":"UTL","date":"2015-08-21","pret":-0.01288,"close":37.12}
{"ticker":"UTL","date":"2015-08-24","pret":-0.0072,"close":35.89}
{"ticker":"UTL","date":"2015-08-25","pret":0.02279,"close":35.48}
{"ticker":"UTL","date":"2015-08-26","pret":-0.02224,"close":36.02}
{"ticker":"UTL","date":"2015-08-27","pret":0.00305,"close":36.2}
{"ticker":"UTL","date":"2015-08-28","pret":0.00276,"close":36.33}
{"ticker":"UTL","date":"2015-08-31","pret":0.00028,"close":36.01}
{"ticker":"UTL","date":"2015-09-01","pret":-0.02119,"close":35.25}
{"ticker":"UTL","date":"2015-09-02","pret":0.00534,"close":35.31}
{"ticker":"UTL","date":"2015-09-03","pret":-0.00619,"close":35.38}
{"ticker":"UTL","date":"2015-09-04","pret":-0.01078,"close":34.89}
{"ticker":"UTL","date":"2015-09-08","pret":0.00086,"close":35.32}
{"ticker":"UTL","date":"2015-09-09","pret":0.01049,"close":34.9}
{"ticker":"UTL","date":"2015-09-10","pret":-0.01077,"close":34.81}
{"ticker":"UTL","date":"2015-09-11","pret":-0.01464,"close":34.98}
{"ticker":"UTL","date":"2015-09-14","pret":0.00978,"close":34.98}
{"ticker":"UTL","date":"2015-09-15","pret":0.00429,"close":34.98}
{"ticker":"UTL","date":"2015-09-16","pret":-0.00744,"close":35.02}
{"ticker":"UTL","date":"2015-09-17","pret":-0.00086,"close":35.64}
{"ticker":"UTL","date":"2015-09-18","pret":0.01314,"close":35.23}
{"ticker":"UTL","date":"2015-09-21","pret":0.0065,"close":35.79}
{"ticker":"UTL","date":"2015-09-22","pret":0.00758,"close":35.54}
{"ticker":"UTL","date":"2015-09-23","pret":-0.00928,"close":35.83}
{"ticker":"UTL","date":"2015-09-24","pret":0.01207,"close":36.38}
{"ticker":"UTL","date":"2015-09-25","pret":0.01825,"close":36.35}
{"ticker":"UTL","date":"2015-09-28","pret":-0.00742,"close":36.47}
{"ticker":"UTL","date":"2015-09-29","pret":0.01234,"close":36.5}
{"ticker":"UTL","date":"2015-09-30","pret":0.00191,"close":36.88}
{"ticker":"UTL","date":"2015-10-01","pret":0.00543,"close":36.54}
{"ticker":"UTL","date":"2015-10-02","pret":-0.01116,"close":37.11}
{"ticker":"UTL","date":"2015-10-05","pret":0.02139,"close":37.7}
{"ticker":"UTL","date":"2015-10-06","pret":0.0096,"close":37.04}
{"ticker":"UTL","date":"2015-10-07","pret":-0.00906,"close":37.23}
{"ticker":"UTL","date":"2015-10-08","pret":-0.0086,"close":37.61}
{"ticker":"UTL","date":"2015-10-09","pret":0.01793,"close":37.55}
{"ticker":"UTL","date":"2015-10-12","pret":0.00132,"close":38.18}
{"ticker":"UTL","date":"2015-10-13","pret":0.00949,"close":38.2}
{"ticker":"UTL","date":"2015-10-14","pret":0.00445,"close":38.05}
{"ticker":"UTL","date":"2015-10-15","pret":-0.02246,"close":37.6}
{"ticker":"UTL","date":"2015-10-16","pret":0.004,"close":37.4}
{"ticker":"UTL","date":"2015-10-19","pret":-0.00213,"close":37.81}
{"ticker":"UTL","date":"2015-10-20","pret":0.00452,"close":37.8}
{"ticker":"UTL","date":"2015-10-21","pret":0.0045,"close":37.65}
{"ticker":"UTL","date":"2015-10-22","pret":-0.00796,"close":38.36}
{"ticker":"UTL","date":"2015-10-23","pret":0.02291,"close":36.69}
{"ticker":"UTL","date":"2015-10-26","pret":-0.04991,"close":36.23}
{"ticker":"UTL","date":"2015-10-27","pret":-0.00714,"close":35.89}
{"ticker":"UTL","date":"2015-10-28","pret":-0.00719,"close":36.1}
{"ticker":"UTL","date":"2015-10-29","pret":0,"close":35.61}
{"ticker":"UTL","date":"2015-10-30","pret":-0.00948,"close":35.47}
{"ticker":"UTL","date":"2015-11-02","pret":-0.00816,"close":35.32}
{"ticker":"UTL","date":"2015-11-03","pret":-0.00141,"close":35.51}
{"ticker":"UTL","date":"2015-11-04","pret":0.00311,"close":35.4}
{"ticker":"UTL","date":"2015-11-05","pret":-0.00085,"close":35.26}
{"ticker":"UTL","date":"2015-11-06","pret":-0.01022,"close":34.83}
{"ticker":"UTL","date":"2015-11-09","pret":-0.01321,"close":34.74}
{"ticker":"UTL","date":"2015-11-10","pret":-0.00609,"close":35.11}
{"ticker":"UTL","date":"2015-11-11","pret":0.02072,"close":35.32}
{"ticker":"UTL","date":"2015-11-12","pret":0.0054,"close":34.9}
{"ticker":"UTL","date":"2015-11-13","pret":-0.0157,"close":34.79}
{"ticker":"UTL","date":"2015-11-16","pret":-0.00375,"close":34.98}
{"ticker":"UTL","date":"2015-11-17","pret":0.00432,"close":34.79}
{"ticker":"UTL","date":"2015-11-18","pret":-0.00202,"close":35.11}
{"ticker":"UTL","date":"2015-11-19","pret":0.00345,"close":35.51}
{"ticker":"UTL","date":"2015-11-20","pret":0.02468,"close":35.61}
{"ticker":"UTL","date":"2015-11-23","pret":-0.00393,"close":35.31}
{"ticker":"UTL","date":"2015-11-24","pret":-0.01046,"close":35.32}
{"ticker":"UTL","date":"2015-11-25","pret":0.00142,"close":35.14}
{"ticker":"UTL","date":"2015-11-26"}
{"ticker":"UTL","date":"2015-11-27","pret":0.0017,"close":35.38}
{"ticker":"UTL","date":"2015-11-30","pret":-0.00057,"close":35.13}
{"ticker":"UTL","date":"2015-12-01","pret":-0.00199,"close":35.76}
{"ticker":"UTL","date":"2015-12-02","pret":0.01438,"close":35.67}
{"ticker":"UTL","date":"2015-12-03","pret":-0.00534,"close":35.02}
{"ticker":"UTL","date":"2015-12-04","pret":-0.01104,"close":35.29}
{"ticker":"UTL","date":"2015-12-07","pret":0.00284,"close":35.44}
{"ticker":"UTL","date":"2015-12-08","pret":0.00312,"close":35.29}
{"ticker":"UTL","date":"2015-12-09","pret":-0.00681,"close":35.01}
{"ticker":"UTL","date":"2015-12-10","pret":-0.00543,"close":34.38}
{"ticker":"UTL","date":"2015-12-11","pret":-0.02641,"close":34.07}
{"ticker":"UTL","date":"2015-12-14","pret":-0.00206,"close":34.01}
{"ticker":"UTL","date":"2015-12-15","pret":0.00558,"close":34.38}
{"ticker":"UTL","date":"2015-12-16","pret":0.00701,"close":34.88}
{"ticker":"UTL","date":"2015-12-17"}
{"ticker":"UTL","date":"2015-12-18","pret":0.01215,"close":34.9}
{"ticker":"UTL","date":"2015-12-21","pret":0.00459,"close":34.72}
{"ticker":"UTL","date":"2015-12-22","pret":-0.00373,"close":35.56}
{"ticker":"UTL","date":"2015-12-23","pret":0.02469,"close":36}
{"ticker":"UTL","date":"2015-12-24","pret":0.00559,"close":36.16}
{"ticker":"UTL","date":"2015-12-28","pret":0.00722,"close":36.3}
{"ticker":"UTL","date":"2015-12-29","pret":0.00662,"close":36.55}
{"ticker":"UTL","date":"2015-12-30","pret":0.00466,"close":36.25}
{"ticker":"UTL","date":"2015-12-31","pret":-0.00879,"close":35.88}
{"ticker":"UTL","date":"2016-01-04","pret":-0.02036,"close":35.21}
{"ticker":"UTL","date":"2016-01-05","pret":-0.0065,"close":35.62}
{"ticker":"UTMD","date":"2015-01-02","pret":0.0107,"close":57.88}
{"ticker":"UTMD","date":"2015-01-05","pret":-0.04663,"close":57.4}
{"ticker":"UTMD","date":"2015-01-06","pret":-0.00332,"close":56.14}
{"ticker":"UTMD","date":"2015-01-07","pret":0.01354,"close":57.9}
{"ticker":"UTMD","date":"2015-01-08","pret":-0.00052,"close":59.39}
{"ticker":"UTMD","date":"2015-01-09","pret":0.01728,"close":58.43}
{"ticker":"UTMD","date":"2015-01-12","pret":-0.01659,"close":59.43}
{"ticker":"UTMD","date":"2015-01-13","pret":0.00893,"close":59.34}
{"ticker":"UTMD","date":"2015-01-14","pret":0.01661,"close":58.45}
{"ticker":"UTMD","date":"2015-01-15","pret":-0.0283,"close":58.05}
{"ticker":"UTMD","date":"2015-01-16","pret":0,"close":60.68}
{"ticker":"UTMD","date":"2015-01-20","pret":0.035,"close":58.46}
{"ticker":"UTMD","date":"2015-01-21","pret":-0.0245,"close":58.7}
{"ticker":"UTMD","date":"2015-01-22","pret":0.01444,"close":58.27}
{"ticker":"UTMD","date":"2015-01-23","pret":-0.02234,"close":58.31}
{"ticker":"UTMD","date":"2015-01-26","pret":0.0171,"close":59.29}
{"ticker":"UTMD","date":"2015-01-27","pret":0.00288,"close":58.22}
{"ticker":"UTMD","date":"2015-01-28","pret":-0.00102,"close":59.51}
{"ticker":"UTMD","date":"2015-01-29","pret":0.00977,"close":58.85}
{"ticker":"UTMD","date":"2015-01-30","pret":-0.01333,"close":56.69}
{"ticker":"UTMD","date":"2015-02-02","pret":-0.0258,"close":56.72}
{"ticker":"UTMD","date":"2015-02-03","pret":0.00452,"close":58.25}
{"ticker":"UTMD","date":"2015-02-04","pret":-0.00035,"close":54.61}
{"ticker":"UTMD","date":"2015-02-05","pret":-0.02016,"close":56.39}
{"ticker":"UTMD","date":"2015-02-06","pret":0.02656,"close":57.55}
{"ticker":"UTMD","date":"2015-02-09","pret":-0.01302,"close":57.88}
{"ticker":"UTMD","date":"2015-02-10","pret":0.02501,"close":58.1}
{"ticker":"UTMD","date":"2015-02-11","pret":-0.0017,"close":57.6}
{"ticker":"UTMD","date":"2015-02-12","pret":-0.04485,"close":58.42}
{"ticker":"UTMD","date":"2015-02-13","pret":0.04177,"close":58.02}
{"ticker":"UTMD","date":"2015-02-17","pret":0.00137,"close":58}
{"ticker":"UTMD","date":"2015-02-18","pret":-0.01066,"close":58.91}
{"ticker":"UTMD","date":"2015-02-19","pret":0.01048,"close":58.99}
{"ticker":"UTMD","date":"2015-02-20","pret":0.01291,"close":58.56}
{"ticker":"UTMD","date":"2015-02-23","pret":-0.03242,"close":59.16}
{"ticker":"UTMD","date":"2015-02-24","pret":0.01471,"close":59.73}
{"ticker":"UTMD","date":"2015-02-25","pret":0.01484,"close":57.46}
{"ticker":"UTMD","date":"2015-02-26","pret":-0.01845,"close":59.49}
{"ticker":"UTMD","date":"2015-02-27","pret":0.04665,"close":59.4}
{"ticker":"UTMD","date":"2015-03-02","pret":-0.02112,"close":59.49}
{"ticker":"UTMD","date":"2015-03-03","pret":0.0067,"close":59.84}
{"ticker":"UTMD","date":"2015-03-04","pret":-0.00402,"close":60.77}
{"ticker":"UTMD","date":"2015-03-05","pret":0.00951,"close":60.08}
{"ticker":"UTMD","date":"2015-03-06","pret":-0.00449,"close":59.52}
{"ticker":"UTMD","date":"2015-03-09","pret":-0.00518,"close":60}
{"ticker":"UTMD","date":"2015-03-10","pret":-0.0118,"close":59.56}
{"ticker":"UTMD","date":"2015-03-11","pret":-0.00835,"close":58.64}
{"ticker":"UTMD","date":"2015-03-12","pret":0.01477,"close":59.95}
{"ticker":"UTMD","date":"2015-03-13","pret":0.01123,"close":59}
{"ticker":"UTMD","date":"2015-03-16","pret":-0.00837,"close":59.9}
{"ticker":"UTMD","date":"2015-03-17","pret":-0.00101,"close":59.6}
{"ticker":"UTMD","date":"2015-03-18","pret":-0.00557,"close":59.11}
{"ticker":"UTMD","date":"2015-03-19","pret":-0.02328,"close":59.69}
{"ticker":"UTMD","date":"2015-03-20","pret":0.03304,"close":62.69}
{"ticker":"UTMD","date":"2015-03-23","pret":0.04904,"close":60.27}
{"ticker":"UTMD","date":"2015-03-24","pret":-0.00336,"close":59.71}
{"ticker":"UTMD","date":"2015-03-25","pret":-0.06548,"close":58.32}
{"ticker":"UTMD","date":"2015-03-26","pret":0.03096,"close":59.03}
{"ticker":"UTMD","date":"2015-03-27","pret":-0.02398,"close":59.74}
{"ticker":"UTMD","date":"2015-03-30","pret":0.00406,"close":58.4}
{"ticker":"UTMD","date":"2015-03-31","pret":-0.02481,"close":59.86}
{"ticker":"UTMD","date":"2015-04-01","pret":0.0221,"close":58}
{"ticker":"UTMD","date":"2015-04-02","pret":-0.0164,"close":58.3}
{"ticker":"UTMD","date":"2015-04-06","pret":0.0043,"close":59.05}
{"ticker":"UTMD","date":"2015-04-07","pret":-0.00309,"close":58.71}
{"ticker":"UTMD","date":"2015-04-08","pret":0.02296,"close":58.33}
{"ticker":"UTMD","date":"2015-04-09","pret":-0.01901,"close":58.4}
{"ticker":"UTMD","date":"2015-04-10","pret":0.00342,"close":58.8}
{"ticker":"UTMD","date":"2015-04-13","pret":0.0085,"close":58.63}
{"ticker":"UTMD","date":"2015-04-14","pret":-0.00119,"close":59.18}
{"ticker":"UTMD","date":"2015-04-15","pret":0.00372,"close":59.2}
{"ticker":"UTMD","date":"2015-04-16","pret":0.00337,"close":57}
{"ticker":"UTMD","date":"2015-04-17","pret":-0.0552,"close":53.76}
{"ticker":"UTMD","date":"2015-04-20","pret":-0.03697,"close":54.97}
{"ticker":"UTMD","date":"2015-04-21","pret":0.00736,"close":55.1}
{"ticker":"UTMD","date":"2015-04-22","pret":-0.00294,"close":56}
{"ticker":"UTMD","date":"2015-04-23","pret":0.03592,"close":57.2}
{"ticker":"UTMD","date":"2015-04-24","pret":0.01321,"close":57.2}
{"ticker":"UTMD","date":"2015-04-27","pret":-0.0065,"close":57.07}
{"ticker":"UTMD","date":"2015-04-28","pret":0.02005,"close":57.5}
{"ticker":"UTMD","date":"2015-04-29","pret":-0.02234,"close":56.17}
{"ticker":"UTMD","date":"2015-04-30","pret":-0.0078,"close":53.91}
{"ticker":"UTMD","date":"2015-05-01","pret":-0.0468,"close":53.93}
{"ticker":"UTMD","date":"2015-05-04","pret":0.00205,"close":53.96}
{"ticker":"UTMD","date":"2015-05-05","pret":0,"close":52.65}
{"ticker":"UTMD","date":"2015-05-06","pret":-0.01405,"close":53.6}
{"ticker":"UTMD","date":"2015-05-07","pret":0.00789,"close":54.76}
{"ticker":"UTMD","date":"2015-05-08","pret":0.0335,"close":55.92}
{"ticker":"UTMD","date":"2015-05-11","pret":-0.01037,"close":55.36}
{"ticker":"UTMD","date":"2015-05-12","pret":-0.01233,"close":54.48}
{"ticker":"UTMD","date":"2015-05-13","pret":0.00867,"close":54.11}
{"ticker":"UTMD","date":"2015-05-14","pret":-0.00313,"close":54.94}
{"ticker":"UTMD","date":"2015-05-15","pret":0.01281,"close":54.55}
{"ticker":"UTMD","date":"2015-05-18","pret":-0.01244,"close":55.47}
{"ticker":"UTMD","date":"2015-05-19","pret":0.01262,"close":55}
{"ticker":"UTMD","date":"2015-05-20","pret":0.01784,"close":55.21}
{"ticker":"UTMD","date":"2015-05-21","pret":-0.03046,"close":55.7}
{"ticker":"UTMD","date":"2015-05-22","pret":0.00514,"close":54.17}
{"ticker":"UTMD","date":"2015-05-26","pret":-0.00257,"close":54}
{"ticker":"UTMD","date":"2015-05-27","pret":0.00055,"close":54.88}
{"ticker":"UTMD","date":"2015-05-28","pret":0.00713,"close":53.71}
{"ticker":"UTMD","date":"2015-05-29","pret":-0.02921,"close":54.73}
{"ticker":"UTMD","date":"2015-06-01","pret":0.02226,"close":54.51}
{"ticker":"UTMD","date":"2015-06-02","pret":0.00421,"close":54.36}
{"ticker":"UTMD","date":"2015-06-03","pret":0.00128,"close":54.83}
{"ticker":"UTMD","date":"2015-06-04","pret":-0.01471,"close":54}
{"ticker":"UTMD","date":"2015-06-05","pret":0.01251,"close":54.68}
{"ticker":"UTMD","date":"2015-06-08","pret":0.0011,"close":54.75}
{"ticker":"UTMD","date":"2015-06-09","pret":0.01649,"close":54.54}
{"ticker":"UTMD","date":"2015-06-10","pret":0.01427,"close":55.99}
{"ticker":"UTMD","date":"2015-06-11","pret":0.02415,"close":56.65}
{"ticker":"UTMD","date":"2015-06-12","pret":-0.01762,"close":57.5}
{"ticker":"UTMD","date":"2015-06-15","pret":-0.00565,"close":56.57}
{"ticker":"UTMD","date":"2015-06-16","pret":0.00776,"close":56.74}
{"ticker":"UTMD","date":"2015-06-17","pret":0.00105,"close":57.3}
{"ticker":"UTMD","date":"2015-06-18","pret":0,"close":58.95}
{"ticker":"UTMD","date":"2015-06-19","pret":0.01825,"close":59.01}
{"ticker":"UTMD","date":"2015-06-22","pret":0.00017,"close":58.15}
{"ticker":"UTMD","date":"2015-06-23","pret":0.00241,"close":58.57}
{"ticker":"UTMD","date":"2015-06-24","pret":0.00634,"close":58}
{"ticker":"UTMD","date":"2015-06-25","pret":-0.00308,"close":58.87}
{"ticker":"UTMD","date":"2015-06-26","pret":0.01344,"close":59.99}
{"ticker":"UTMD","date":"2015-06-29","pret":0.00875,"close":58.71}
{"ticker":"UTMD","date":"2015-06-30","pret":-0.00909,"close":59.63}
{"ticker":"UTMD","date":"2015-07-01","pret":0.0141,"close":59.72}
{"ticker":"UTMD","date":"2015-07-02","pret":-0.00167,"close":59.52}
{"ticker":"UTMD","date":"2015-07-06","pret":-0.01243,"close":59.33}
{"ticker":"UTMD","date":"2015-07-07","pret":-0.0155,"close":59.84}
{"ticker":"UTMD","date":"2015-07-08","pret":0.02626,"close":59.65}
{"ticker":"UTMD","date":"2015-07-09","pret":0.01708,"close":59.01}
{"ticker":"UTMD","date":"2015-07-10","pret":-0.05543,"close":59.58}
{"ticker":"UTMD","date":"2015-07-13","pret":0.03063,"close":59.59}
{"ticker":"UTMD","date":"2015-07-14","pret":0.03543,"close":58.63}
{"ticker":"UTMD","date":"2015-07-15","pret":-0.055,"close":57.04}
{"ticker":"UTMD","date":"2015-07-16","pret":-0.02031,"close":57.52}
{"ticker":"UTMD","date":"2015-07-17","pret":0.01238,"close":58.49}
{"ticker":"UTMD","date":"2015-07-20","pret":0.01734,"close":59.3}
{"ticker":"UTMD","date":"2015-07-21","pret":0.00611,"close":58.23}
{"ticker":"UTMD","date":"2015-07-22","pret":-0.01055,"close":58.3}
{"ticker":"UTMD","date":"2015-07-23","pret":-0.01325,"close":57.3}
{"ticker":"UTMD","date":"2015-07-24","pret":-0.00713,"close":56.41}
{"ticker":"UTMD","date":"2015-07-27","pret":-0.01565,"close":56.51}
{"ticker":"UTMD","date":"2015-07-28","pret":0.02452,"close":55.38}
{"ticker":"UTMD","date":"2015-07-29","pret":-0.04258,"close":54.67}
{"ticker":"UTMD","date":"2015-07-30","pret":-0.03396,"close":55.08}
{"ticker":"UTMD","date":"2015-07-31","pret":0.01096,"close":54.67}
{"ticker":"UTMD","date":"2015-08-03","pret":0,"close":53.39}
{"ticker":"UTMD","date":"2015-08-04","pret":0.00498,"close":53.82}
{"ticker":"UTMD","date":"2015-08-05","pret":-0.00849,"close":53.95}
{"ticker":"UTMD","date":"2015-08-06","pret":0.00056,"close":53.67}
{"ticker":"UTMD","date":"2015-08-07","pret":-0.00315,"close":52.65}
{"ticker":"UTMD","date":"2015-08-10","pret":-0.02465,"close":52.99}
{"ticker":"UTMD","date":"2015-08-11","pret":0.0074,"close":52}
{"ticker":"UTMD","date":"2015-08-12","pret":-0.01697,"close":51.29}
{"ticker":"UTMD","date":"2015-08-13","pret":-0.00096,"close":51.8}
{"ticker":"UTMD","date":"2015-08-14","pret":-0.00889,"close":51.64}
{"ticker":"UTMD","date":"2015-08-17","pret":0.006,"close":53.9}
{"ticker":"UTMD","date":"2015-08-18","pret":0.05209,"close":56.54}
{"ticker":"UTMD","date":"2015-08-19","pret":0.05854,"close":54.97}
{"ticker":"UTMD","date":"2015-08-20","pret":-0.0613,"close":54.62}
{"ticker":"UTMD","date":"2015-08-21","pret":-0.03306,"close":51.96}
{"ticker":"UTMD","date":"2015-08-24","pret":-0.04011,"close":51}
{"ticker":"UTMD","date":"2015-08-25","pret":0.01414,"close":50.99}
{"ticker":"UTMD","date":"2015-08-26","pret":0.01086,"close":50.95}
{"ticker":"UTMD","date":"2015-08-27","pret":-0.01183,"close":50.63}
{"ticker":"UTMD","date":"2015-08-28","pret":-0.01375,"close":52.89}
{"ticker":"UTMD","date":"2015-08-31","pret":0.00886,"close":53.39}
{"ticker":"UTMD","date":"2015-09-01","pret":0.02153,"close":52.1}
{"ticker":"UTMD","date":"2015-09-02","pret":0.02314,"close":53.15}
{"ticker":"UTMD","date":"2015-09-03","pret":-0.003,"close":52.33}
{"ticker":"UTMD","date":"2015-09-04","pret":-0.01268,"close":53.21}
{"ticker":"UTMD","date":"2015-09-08","pret":0.02817,"close":53.61}
{"ticker":"UTMD","date":"2015-09-09","pret":-0.00725,"close":52}
{"ticker":"UTMD","date":"2015-09-10","pret":-0.06871,"close":52.02}
{"ticker":"UTMD","date":"2015-09-11","pret":0.03784,"close":52.29}
{"ticker":"UTMD","date":"2015-09-14","pret":-0.01923,"close":52.56}
{"ticker":"UTMD","date":"2015-09-15","pret":0.03393,"close":52.75}
{"ticker":"UTMD","date":"2015-09-16","pret":-0.04557,"close":51.6}
{"ticker":"UTMD","date":"2015-09-17","pret":0.03643,"close":53.34}
{"ticker":"UTMD","date":"2015-09-18","pret":0.00572,"close":53.64}
{"ticker":"UTMD","date":"2015-09-21","pret":0.02776,"close":53.45}
{"ticker":"UTMD","date":"2015-09-22","pret":-0.0234,"close":52.76}
{"ticker":"UTMD","date":"2015-09-23","pret":0.00303,"close":52.76}
{"ticker":"UTMD","date":"2015-09-24","pret":-0.00359,"close":53.28}
{"ticker":"UTMD","date":"2015-09-25","pret":0.01336,"close":52.29}
{"ticker":"UTMD","date":"2015-09-28","pret":0.00037,"close":51.52}
{"ticker":"UTMD","date":"2015-09-29","pret":-0.04786,"close":53.09}
{"ticker":"UTMD","date":"2015-09-30","pret":0.04035,"close":53.87}
{"ticker":"UTMD","date":"2015-10-01","pret":0.0131,"close":52.7}
{"ticker":"UTMD","date":"2015-10-02","pret":-0.02598,"close":52.99}
{"ticker":"UTMD","date":"2015-10-05","pret":0.00666,"close":53.94}
{"ticker":"UTMD","date":"2015-10-06","pret":0.02045,"close":53.8}
{"ticker":"UTMD","date":"2015-10-07","pret":-0.00112,"close":52.98}
{"ticker":"UTMD","date":"2015-10-08","pret":-0.01028,"close":52.84}
{"ticker":"UTMD","date":"2015-10-09","pret":-0.00811,"close":53.14}
{"ticker":"UTMD","date":"2015-10-12","pret":-0.00208,"close":53.24}
{"ticker":"UTMD","date":"2015-10-13","pret":0.01019,"close":53.7}
{"ticker":"UTMD","date":"2015-10-14","pret":0.01362,"close":54.2}
{"ticker":"UTMD","date":"2015-10-15","pret":0.00517,"close":54.88}
{"ticker":"UTMD","date":"2015-10-16","pret":0.01045,"close":54.8}
{"ticker":"UTMD","date":"2015-10-19","pret":-0.01525,"close":54.61}
{"ticker":"UTMD","date":"2015-10-20","pret":0.01379,"close":55.49}
{"ticker":"UTMD","date":"2015-10-21","pret":0.01018,"close":55.42}
{"ticker":"UTMD","date":"2015-10-22","pret":0.00989,"close":57.01}
{"ticker":"UTMD","date":"2015-10-23","pret":0.0237,"close":57.95}
{"ticker":"UTMD","date":"2015-10-26","pret":0.00366,"close":57.2}
{"ticker":"UTMD","date":"2015-10-27","pret":-0.00647,"close":56.89}
{"ticker":"UTMD","date":"2015-10-28","pret":-0.00088,"close":58.05}
{"ticker":"UTMD","date":"2015-10-29","pret":0.00018,"close":57}
{"ticker":"UTMD","date":"2015-10-30","pret":0.00891,"close":58.97}
{"ticker":"UTMD","date":"2015-11-02","pret":0.01878,"close":57.97}
{"ticker":"UTMD","date":"2015-11-03","pret":-0.02628,"close":60.57}
{"ticker":"UTMD","date":"2015-11-04","pret":0.05687,"close":59.99}
{"ticker":"UTMD","date":"2015-11-05","pret":-0.00648,"close":59.74}
{"ticker":"UTMD","date":"2015-11-06","pret":-0.01308,"close":58.35}
{"ticker":"UTMD","date":"2015-11-09","pret":-0.01616,"close":56.87}
{"ticker":"UTMD","date":"2015-11-10","pret":-0.02255,"close":58}
{"ticker":"UTMD","date":"2015-11-11","pret":0.01221,"close":57.5}
{"ticker":"UTMD","date":"2015-11-12","pret":-0.01996,"close":57.15}
{"ticker":"UTMD","date":"2015-11-13","pret":0.00582,"close":57.8}
{"ticker":"UTMD","date":"2015-11-16","pret":0.00386,"close":57.5}
{"ticker":"UTMD","date":"2015-11-17","pret":0.0028,"close":57.11}
{"ticker":"UTMD","date":"2015-11-18","pret":-0.00367,"close":58.01}
{"ticker":"UTMD","date":"2015-11-19","pret":0.01306,"close":57.9}
{"ticker":"UTMD","date":"2015-11-20","pret":0.01015,"close":57.11}
{"ticker":"UTMD","date":"2015-11-23","pret":-0.02426,"close":55.95}
{"ticker":"UTMD","date":"2015-11-24","pret":-0.02559,"close":55.63}
{"ticker":"UTMD","date":"2015-11-25","pret":0.00592,"close":56.15}
{"ticker":"UTMD","date":"2015-11-26"}
{"ticker":"UTMD","date":"2015-11-27","pret":0.00855,"close":56.49}
{"ticker":"UTMD","date":"2015-11-30","pret":-0.00676,"close":56.49}
{"ticker":"UTMD","date":"2015-12-01","pret":0.01788,"close":57.2}
{"ticker":"UTMD","date":"2015-12-02","pret":0,"close":57.52}
{"ticker":"UTMD","date":"2015-12-03","pret":0.00717,"close":56.75}
{"ticker":"UTMD","date":"2015-12-04","pret":0.00035,"close":57.55}
{"ticker":"UTMD","date":"2015-12-07","pret":0.00417,"close":57.55}
{"ticker":"UTMD","date":"2015-12-08","pret":-0.004,"close":56}
{"ticker":"UTMD","date":"2015-12-09","pret":-0.03436,"close":56.15}
{"ticker":"UTMD","date":"2015-12-10","pret":0.00324,"close":56.99}
{"ticker":"UTMD","date":"2015-12-11","pret":0.01462,"close":56.07}
{"ticker":"UTMD","date":"2015-12-14","pret":-0.00586,"close":56.05}
{"ticker":"UTMD","date":"2015-12-15","pret":-0.01543,"close":56.4}
{"ticker":"UTMD","date":"2015-12-16","pret":0.0165,"close":56.9}
{"ticker":"UTMD","date":"2015-12-17"}
{"ticker":"UTMD","date":"2015-12-18","pret":0.00868,"close":58.15}
{"ticker":"UTMD","date":"2015-12-21","pret":0.01713,"close":57.59}
{"ticker":"UTMD","date":"2015-12-22","pret":0.00519,"close":58.2}
{"ticker":"UTMD","date":"2015-12-23","pret":0.00447,"close":58.6}
{"ticker":"UTMD","date":"2015-12-24","pret":0.00496,"close":59.1}
{"ticker":"UTMD","date":"2015-12-28","pret":0.01323,"close":57.96}
{"ticker":"UTMD","date":"2015-12-29","pret":-0.01768,"close":59.49}
{"ticker":"UTMD","date":"2015-12-30","pret":0.03804,"close":59.08}
{"ticker":"UTMD","date":"2015-12-31","pret":-0.01985,"close":58.54}
{"ticker":"UTMD","date":"2016-01-04","pret":-0.02283,"close":58.66}
{"ticker":"UTMD","date":"2016-01-05","pret":-0.00276,"close":58.37}
{"ticker":"UTX","date":"2015-01-02","pret":-0.0126,"close":115.04}
{"ticker":"UTX","date":"2015-01-05","pret":-0.00514,"close":113.12}
{"ticker":"UTX","date":"2015-01-06","pret":-0.02011,"close":111.52}
{"ticker":"UTX","date":"2015-01-07","pret":0.00071,"close":112.73}
{"ticker":"UTX","date":"2015-01-08","pret":0.01388,"close":114.65}
{"ticker":"UTX","date":"2015-01-09","pret":0.00883,"close":114.02}
{"ticker":"UTX","date":"2015-01-12","pret":-0.0041,"close":114.45}
{"ticker":"UTX","date":"2015-01-13","pret":0.00931,"close":114.34}
{"ticker":"UTX","date":"2015-01-14","pret":-0.02064,"close":113.52}
{"ticker":"UTX","date":"2015-01-15","pret":0.0088,"close":113.52}
{"ticker":"UTX","date":"2015-01-16","pret":-0.00862,"close":116.15}
{"ticker":"UTX","date":"2015-01-20","pret":0.02951,"close":117.53}
{"ticker":"UTX","date":"2015-01-21","pret":0.00667,"close":119.03}
{"ticker":"UTX","date":"2015-01-22","pret":0.02024,"close":120.45}
{"ticker":"UTX","date":"2015-01-23","pret":0.00508,"close":119.98}
{"ticker":"UTX","date":"2015-01-26","pret":-0.0045,"close":118.75}
{"ticker":"UTX","date":"2015-01-27","pret":-0.02818,"close":119.16}
{"ticker":"UTX","date":"2015-01-28","pret":0.02442,"close":116.92}
{"ticker":"UTX","date":"2015-01-29","pret":-0.02116,"close":116.45}
{"ticker":"UTX","date":"2015-01-30","pret":-0.01604,"close":114.78}
{"ticker":"UTX","date":"2015-02-02","pret":0.0013,"close":116.58}
{"ticker":"UTX","date":"2015-02-03","pret":0.02071,"close":118.89}
{"ticker":"UTX","date":"2015-02-04","pret":0.0099,"close":117.79}
{"ticker":"UTX","date":"2015-02-05","pret":-0.00414,"close":120.11}
{"ticker":"UTX","date":"2015-02-06","pret":0.01461,"close":119.81}
{"ticker":"UTX","date":"2015-02-09","pret":-0.00468,"close":119.32}
{"ticker":"UTX","date":"2015-02-10","pret":0.00376,"close":119.4}
{"ticker":"UTX","date":"2015-02-11","pret":-0.01158,"close":118.69}
{"ticker":"UTX","date":"2015-02-12","pret":0.00555,"close":119.59}
{"ticker":"UTX","date":"2015-02-13","pret":0.00143,"close":121.25}
{"ticker":"UTX","date":"2015-02-17","pret":0.01381,"close":121.32}
{"ticker":"UTX","date":"2015-02-18","pret":0.00264,"close":121.99}
{"ticker":"UTX","date":"2015-02-19","pret":0.00214,"close":122.91}
{"ticker":"UTX","date":"2015-02-20","pret":0.01153,"close":124.11}
{"ticker":"UTX","date":"2015-02-23","pret":0.00519,"close":123.72}
{"ticker":"UTX","date":"2015-02-24","pret":-0.0017,"close":123.79}
{"ticker":"UTX","date":"2015-02-25","pret":0.00348,"close":123.37}
{"ticker":"UTX","date":"2015-02-26","pret":-0.00429,"close":122.67}
{"ticker":"UTX","date":"2015-02-27","pret":-0.00626,"close":121.91}
{"ticker":"UTX","date":"2015-03-02","pret":-0.00589,"close":123.19}
{"ticker":"UTX","date":"2015-03-03","pret":0.00123,"close":121.7}
{"ticker":"UTX","date":"2015-03-04","pret":-0.006,"close":121.04}
{"ticker":"UTX","date":"2015-03-05","pret":0.00033,"close":120.79}
{"ticker":"UTX","date":"2015-03-06","pret":-0.0157,"close":119.43}
{"ticker":"UTX","date":"2015-03-09","pret":-0.00092,"close":121.75}
{"ticker":"UTX","date":"2015-03-10","pret":0.01051,"close":117.4}
{"ticker":"UTX","date":"2015-03-11","pret":-0.02325,"close":118.34}
{"ticker":"UTX","date":"2015-03-12","pret":0.02159,"close":121.24}
{"ticker":"UTX","date":"2015-03-13","pret":0.0034,"close":118.74}
{"ticker":"UTX","date":"2015-03-16","pret":-0.01258,"close":120.07}
{"ticker":"UTX","date":"2015-03-17","pret":0.00226,"close":119.86}
{"ticker":"UTX","date":"2015-03-18","pret":-0.00201,"close":120.31}
{"ticker":"UTX","date":"2015-03-19","pret":0.00635,"close":119.38}
{"ticker":"UTX","date":"2015-03-20","pret":-0.00192,"close":119.46}
{"ticker":"UTX","date":"2015-03-23","pret":-0.00293,"close":118.68}
{"ticker":"UTX","date":"2015-03-24","pret":-0.00352,"close":118.92}
{"ticker":"UTX","date":"2015-03-25","pret":0.00134,"close":116.46}
{"ticker":"UTX","date":"2015-03-26","pret":-0.02756,"close":116.04}
{"ticker":"UTX","date":"2015-03-27","pret":0.00155,"close":116.9}
{"ticker":"UTX","date":"2015-03-30","pret":0.01317,"close":118.83}
{"ticker":"UTX","date":"2015-03-31","pret":-0.00008,"close":117.2}
{"ticker":"UTX","date":"2015-04-01","pret":-0.00255,"close":115.92}
{"ticker":"UTX","date":"2015-04-02","pret":-0.00667,"close":117.13}
{"ticker":"UTX","date":"2015-04-06","pret":-0.00568,"close":117.86}
{"ticker":"UTX","date":"2015-04-07","pret":0.01566,"close":117.49}
{"ticker":"UTX","date":"2015-04-08","pret":-0.00042,"close":117.84}
{"ticker":"UTX","date":"2015-04-09","pret":-0.00008,"close":117.88}
{"ticker":"UTX","date":"2015-04-10","pret":0.00373,"close":118.46}
{"ticker":"UTX","date":"2015-04-13","pret":-0.00144,"close":117.41}
{"ticker":"UTX","date":"2015-04-14","pret":-0.00783,"close":117.69}
{"ticker":"UTX","date":"2015-04-15","pret":0.00876,"close":117.87}
{"ticker":"UTX","date":"2015-04-16","pret":-0.0062,"close":117.48}
{"ticker":"UTX","date":"2015-04-17","pret":-0.0089,"close":115.11}
{"ticker":"UTX","date":"2015-04-20","pret":-0.0025,"close":116.51}
{"ticker":"UTX","date":"2015-04-21","pret":0.02309,"close":116.95}
{"ticker":"UTX","date":"2015-04-22","pret":-0.01476,"close":116.96}
{"ticker":"UTX","date":"2015-04-23","pret":-0.00488,"close":117.26}
{"ticker":"UTX","date":"2015-04-24","pret":0.00872,"close":116.16}
{"ticker":"UTX","date":"2015-04-27","pret":-0.00666,"close":115.74}
{"ticker":"UTX","date":"2015-04-28","pret":-0.01259,"close":116.08}
{"ticker":"UTX","date":"2015-04-29","pret":0.00329,"close":115.38}
{"ticker":"UTX","date":"2015-04-30","pret":-0.00564,"close":113.75}
{"ticker":"UTX","date":"2015-05-01","pret":-0.00296,"close":115.44}
{"ticker":"UTX","date":"2015-05-04","pret":0.01033,"close":116.45}
{"ticker":"UTX","date":"2015-05-05","pret":0.00198,"close":115.07}
{"ticker":"UTX","date":"2015-05-06","pret":0.00473,"close":115.08}
{"ticker":"UTX","date":"2015-05-07","pret":-0.01234,"close":116.04}
{"ticker":"UTX","date":"2015-05-08","pret":0.02216,"close":118.43}
{"ticker":"UTX","date":"2015-05-11","pret":-0.0023,"close":117.7}
{"ticker":"UTX","date":"2015-05-12","pret":-0.00333,"close":117.36}
{"ticker":"UTX","date":"2015-05-13","pret":-0.00068,"close":117.37}
{"ticker":"UTX","date":"2015-05-14","pret":0.00724,"close":119.14}
{"ticker":"UTX","date":"2015-05-15","pret":0.01064,"close":118.49}
{"ticker":"UTX","date":"2015-05-18","pret":-0.00463,"close":118.51}
{"ticker":"UTX","date":"2015-05-19","pret":0.00059,"close":119.07}
{"ticker":"UTX","date":"2015-05-20","pret":0.0089,"close":118.87}
{"ticker":"UTX","date":"2015-05-21","pret":-0.00713,"close":119.12}
{"ticker":"UTX","date":"2015-05-22","pret":0.0016,"close":118.62}
{"ticker":"UTX","date":"2015-05-26","pret":-0.00379,"close":116.87}
{"ticker":"UTX","date":"2015-05-27","pret":-0.00975,"close":117.64}
{"ticker":"UTX","date":"2015-05-28","pret":-0.00111,"close":117.69}
{"ticker":"UTX","date":"2015-05-29","pret":0.00204,"close":117.17}
{"ticker":"UTX","date":"2015-06-01","pret":-0.00239,"close":117}
{"ticker":"UTX","date":"2015-06-02","pret":-0.00427,"close":117.34}
{"ticker":"UTX","date":"2015-06-03","pret":0.01108,"close":118.51}
{"ticker":"UTX","date":"2015-06-04","pret":-0.0017,"close":117.14}
{"ticker":"UTX","date":"2015-06-05","pret":-0.01058,"close":117}
{"ticker":"UTX","date":"2015-06-08","pret":-0.00043,"close":116.18}
{"ticker":"UTX","date":"2015-06-09","pret":-0.00026,"close":116.3}
{"ticker":"UTX","date":"2015-06-10","pret":0.00846,"close":117.5}
{"ticker":"UTX","date":"2015-06-11","pret":0.00416,"close":118.32}
{"ticker":"UTX","date":"2015-06-12","pret":-0.0045,"close":117.6}
{"ticker":"UTX","date":"2015-06-15","pret":-0.01934,"close":114.61}
{"ticker":"UTX","date":"2015-06-16","pret":-0.00609,"close":114.94}
{"ticker":"UTX","date":"2015-06-17","pret":0.0067,"close":115.07}
{"ticker":"UTX","date":"2015-06-18","pret":-0.00863,"close":115.9}
{"ticker":"UTX","date":"2015-06-19","pret":0.0114,"close":114.89}
{"ticker":"UTX","date":"2015-06-22","pret":-0.00173,"close":115.28}
{"ticker":"UTX","date":"2015-06-23","pret":-0.00199,"close":115.23}
{"ticker":"UTX","date":"2015-06-24","pret":-0.00409,"close":113.97}
{"ticker":"UTX","date":"2015-06-25","pret":-0.00402,"close":113.3}
{"ticker":"UTX","date":"2015-06-26","pret":-0.00676,"close":113.52}
{"ticker":"UTX","date":"2015-06-29","pret":-0.00645,"close":111.53}
{"ticker":"UTX","date":"2015-06-30","pret":-0.00444,"close":110.93}
{"ticker":"UTX","date":"2015-07-01","pret":-0.00187,"close":110.82}
{"ticker":"UTX","date":"2015-07-02","pret":-0.00627,"close":109.56}
{"ticker":"UTX","date":"2015-07-06","pret":-0.02704,"close":109.36}
{"ticker":"UTX","date":"2015-07-07","pret":0.01083,"close":110.09}
{"ticker":"UTX","date":"2015-07-08","pret":-0.00715,"close":108.67}
{"ticker":"UTX","date":"2015-07-09","pret":0.01134,"close":108.92}
{"ticker":"UTX","date":"2015-07-10","pret":0.00345,"close":110.18}
{"ticker":"UTX","date":"2015-07-13","pret":0.00731,"close":111.58}
{"ticker":"UTX","date":"2015-07-14","pret":0.00278,"close":111.51}
{"ticker":"UTX","date":"2015-07-15","pret":0,"close":111.25}
{"ticker":"UTX","date":"2015-07-16","pret":0.00733,"close":111.26}
{"ticker":"UTX","date":"2015-07-17","pret":-0.00948,"close":110.74}
{"ticker":"UTX","date":"2015-07-20","pret":-0.00261,"close":110.48}
{"ticker":"UTX","date":"2015-07-21","pret":-0.06151,"close":102.71}
{"ticker":"UTX","date":"2015-07-22","pret":-0.02023,"close":101.55}
{"ticker":"UTX","date":"2015-07-23","pret":-0.00078,"close":101.14}
{"ticker":"UTX","date":"2015-07-24","pret":-0.01162,"close":99.31}
{"ticker":"UTX","date":"2015-07-27","pret":-0.02222,"close":98.87}
{"ticker":"UTX","date":"2015-07-28","pret":0.00253,"close":98.97}
{"ticker":"UTX","date":"2015-07-29","pret":0.00061,"close":99.36}
{"ticker":"UTX","date":"2015-07-30","pret":0.00292,"close":100.73}
{"ticker":"UTX","date":"2015-07-31","pret":0.01538,"close":100.31}
{"ticker":"UTX","date":"2015-08-03","pret":-0.00606,"close":99.42}
{"ticker":"UTX","date":"2015-08-04","pret":-0.0028,"close":99.03}
{"ticker":"UTX","date":"2015-08-05","pret":-0.0006,"close":98.87}
{"ticker":"UTX","date":"2015-08-06","pret":-0.00985,"close":98.98}
{"ticker":"UTX","date":"2015-08-07","pret":-0.00273,"close":98.29}
{"ticker":"UTX","date":"2015-08-10","pret":0.00132,"close":99.55}
{"ticker":"UTX","date":"2015-08-11","pret":-0.00172,"close":98.61}
{"ticker":"UTX","date":"2015-08-12","pret":-0.0146,"close":98.69}
{"ticker":"UTX","date":"2015-08-13","pret":0.01318,"close":98.38}
{"ticker":"UTX","date":"2015-08-14","pret":-0.00437,"close":98.7}
{"ticker":"UTX","date":"2015-08-17","pret":0.0002,"close":99.36}
{"ticker":"UTX","date":"2015-08-18","pret":0.00842,"close":99.41}
{"ticker":"UTX","date":"2015-08-19","pret":-0.00263,"close":98.21}
{"ticker":"UTX","date":"2015-08-20","pret":-0.01223,"close":95.82}
{"ticker":"UTX","date":"2015-08-21","pret":-0.0264,"close":93.01}
{"ticker":"UTX","date":"2015-08-24","pret":-0.06853,"close":90.87}
{"ticker":"UTX","date":"2015-08-25","pret":0.05154,"close":88.8}
{"ticker":"UTX","date":"2015-08-26","pret":-0.02902,"close":91.56}
{"ticker":"UTX","date":"2015-08-27","pret":0.01998,"close":93.27}
{"ticker":"UTX","date":"2015-08-28","pret":0.00356,"close":93.24}
{"ticker":"UTX","date":"2015-08-31","pret":-0.01782,"close":91.61}
{"ticker":"UTX","date":"2015-09-01","pret":-0.01915,"close":89.72}
{"ticker":"UTX","date":"2015-09-02","pret":0.01619,"close":91.24}
{"ticker":"UTX","date":"2015-09-03","pret":0.01159,"close":91.91}
{"ticker":"UTX","date":"2015-09-04","pret":-0.01291,"close":90.68}
{"ticker":"UTX","date":"2015-09-08","pret":0.01454,"close":92.82}
{"ticker":"UTX","date":"2015-09-09","pret":0.01615,"close":91.85}
{"ticker":"UTX","date":"2015-09-10","pret":-0.01734,"close":91.4}
{"ticker":"UTX","date":"2015-09-11","pret":-0.00917,"close":92.33}
{"ticker":"UTX","date":"2015-09-14","pret":0.01199,"close":91.83}
{"ticker":"UTX","date":"2015-09-15","pret":0.00346,"close":92.68}
{"ticker":"UTX","date":"2015-09-16","pret":0.00108,"close":93.94}
{"ticker":"UTX","date":"2015-09-17","pret":0.01254,"close":93.31}
{"ticker":"UTX","date":"2015-09-18","pret":-0.01589,"close":91.07}
{"ticker":"UTX","date":"2015-09-21","pret":-0.01176,"close":91.55}
{"ticker":"UTX","date":"2015-09-22","pret":-0.02607,"close":88.2}
{"ticker":"UTX","date":"2015-09-23","pret":-0.00937,"close":86.96}
{"ticker":"UTX","date":"2015-09-24","pret":-0.0276,"close":86.82}
{"ticker":"UTX","date":"2015-09-25","pret":0.02169,"close":87.3}
{"ticker":"UTX","date":"2015-09-28","pret":-0.01182,"close":86.83}
{"ticker":"UTX","date":"2015-09-29","pret":-0.00023,"close":87.98}
{"ticker":"UTX","date":"2015-09-30","pret":0.02351,"close":88.99}
{"ticker":"UTX","date":"2015-10-01","pret":0.00293,"close":88.36}
{"ticker":"UTX","date":"2015-10-02","pret":-0.01599,"close":89.77}
{"ticker":"UTX","date":"2015-10-05","pret":0.03316,"close":92.26}
{"ticker":"UTX","date":"2015-10-06","pret":0.01873,"close":92.55}
{"ticker":"UTX","date":"2015-10-07","pret":0.01988,"close":93.51}
{"ticker":"UTX","date":"2015-10-08","pret":-0.0122,"close":94.33}
{"ticker":"UTX","date":"2015-10-09","pret":0.0193,"close":95.37}
{"ticker":"UTX","date":"2015-10-12","pret":0.00285,"close":95.43}
{"ticker":"UTX","date":"2015-10-13","pret":-0.00814,"close":94.28}
{"ticker":"UTX","date":"2015-10-14","pret":0.00106,"close":92.17}
{"ticker":"UTX","date":"2015-10-15","pret":-0.01669,"close":93.18}
{"ticker":"UTX","date":"2015-10-16","pret":0.01382,"close":93}
{"ticker":"UTX","date":"2015-10-19","pret":-0.01609,"close":92.05}
{"ticker":"UTX","date":"2015-10-20","pret":0.01959,"close":95.62}
{"ticker":"UTX","date":"2015-10-21","pret":0.02005,"close":97.97}
{"ticker":"UTX","date":"2015-10-22","pret":0.02108,"close":99.79}
{"ticker":"UTX","date":"2015-10-23","pret":0.02184,"close":100.62}
{"ticker":"UTX","date":"2015-10-26","pret":0.00159,"close":100.23}
{"ticker":"UTX","date":"2015-10-27","pret":-0.00818,"close":98.88}
{"ticker":"UTX","date":"2015-10-28","pret":-0.00432,"close":99.32}
{"ticker":"UTX","date":"2015-10-29","pret":-0.00131,"close":99.05}
{"ticker":"UTX","date":"2015-10-30","pret":-0.00212,"close":98.41}
{"ticker":"UTX","date":"2015-11-02","pret":-0.00212,"close":99.39}
{"ticker":"UTX","date":"2015-11-03","pret":0.00565,"close":100}
{"ticker":"UTX","date":"2015-11-04","pret":0.01041,"close":100.33}
{"ticker":"UTX","date":"2015-11-05","pret":0.0001,"close":100.8}
{"ticker":"UTX","date":"2015-11-06","pret":-0.00389,"close":100.8}
{"ticker":"UTX","date":"2015-11-09","pret":0.00558,"close":99.66}
{"ticker":"UTX","date":"2015-11-10","pret":-0.01775,"close":98.68}
{"ticker":"UTX","date":"2015-11-11","pret":0.00212,"close":98.26}
{"ticker":"UTX","date":"2015-11-12","pret":-0.01814,"close":99.22}
{"ticker":"UTX","date":"2015-11-13","pret":0.0149,"close":96.48}
{"ticker":"UTX","date":"2015-11-16","pret":-0.02212,"close":97.83}
{"ticker":"UTX","date":"2015-11-17","pret":0.01654,"close":97.55}
{"ticker":"UTX","date":"2015-11-18","pret":-0.00552,"close":97.71}
{"ticker":"UTX","date":"2015-11-19","pret":0.00348,"close":98.3}
{"ticker":"UTX","date":"2015-11-20","pret":0.00682,"close":98.22}
{"ticker":"UTX","date":"2015-11-23","pret":-0.00467,"close":98.09}
{"ticker":"UTX","date":"2015-11-24","pret":-0.00623,"close":97.36}
{"ticker":"UTX","date":"2015-11-25","pret":-0.00164,"close":97.27}
{"ticker":"UTX","date":"2015-11-26"}
{"ticker":"UTX","date":"2015-11-27","pret":-0.00412,"close":96.8}
{"ticker":"UTX","date":"2015-11-30","pret":0.00052,"close":96.05}
{"ticker":"UTX","date":"2015-12-01","pret":-0.01056,"close":96.7}
{"ticker":"UTX","date":"2015-12-02","pret":0.00436,"close":95.25}
{"ticker":"UTX","date":"2015-12-03","pret":-0.0121,"close":94.7}
{"ticker":"UTX","date":"2015-12-04","pret":-0.00326,"close":95.73}
{"ticker":"UTX","date":"2015-12-07","pret":0.00661,"close":95.91}
{"ticker":"UTX","date":"2015-12-08","pret":-0.00672,"close":94.23}
{"ticker":"UTX","date":"2015-12-09","pret":-0.01485,"close":94.16}
{"ticker":"UTX","date":"2015-12-10","pret":0.00522,"close":93.87}
{"ticker":"UTX","date":"2015-12-11","pret":-0.01133,"close":93.3}
{"ticker":"UTX","date":"2015-12-14","pret":0.00311,"close":93.03}
{"ticker":"UTX","date":"2015-12-15","pret":0.00406,"close":93.26}
{"ticker":"UTX","date":"2015-12-16","pret":0.00309,"close":95.13}
{"ticker":"UTX","date":"2015-12-17"}
{"ticker":"UTX","date":"2015-12-18","pret":-0.00705,"close":92.34}
{"ticker":"UTX","date":"2015-12-21","pret":-0.00311,"close":93.61}
{"ticker":"UTX","date":"2015-12-22","pret":0.01377,"close":94.87}
{"ticker":"UTX","date":"2015-12-23","pret":0.01254,"close":96.3}
{"ticker":"UTX","date":"2015-12-24","pret":0.00407,"close":96.3}
{"ticker":"UTX","date":"2015-12-28","pret":0.00094,"close":96.09}
{"ticker":"UTX","date":"2015-12-29","pret":0.00716,"close":97.27}
{"ticker":"UTX","date":"2015-12-30","pret":0.00258,"close":96.9}
{"ticker":"UTX","date":"2015-12-31","pret":-0.00528,"close":96.07}
{"ticker":"UTX","date":"2016-01-04","pret":-0.02054,"close":95.57}
{"ticker":"UTX","date":"2016-01-05","pret":0.00728,"close":95.72}
{"ticker":"UUUU","date":"2015-01-02","pret":0.03263,"close":6.16}
{"ticker":"UUUU","date":"2015-01-05","pret":-0.03429,"close":5.33}
{"ticker":"UUUU","date":"2015-01-06","pret":-0.11054,"close":5.31}
{"ticker":"UUUU","date":"2015-01-07","pret":0.03285,"close":5.39}
{"ticker":"UUUU","date":"2015-01-08","pret":-0.02178,"close":5.32}
{"ticker":"UUUU","date":"2015-01-09","pret":-0.03739,"close":5.36}
{"ticker":"UUUU","date":"2015-01-12","pret":0.02817,"close":5.21}
{"ticker":"UUUU","date":"2015-01-13","pret":-0.02058,"close":5.01}
{"ticker":"UUUU","date":"2015-01-14","pret":-0.05438,"close":4.63}
{"ticker":"UUUU","date":"2015-01-15","pret":-0.04909,"close":4.5}
{"ticker":"UUUU","date":"2015-01-16","pret":-0.03847,"close":4.63}
{"ticker":"UUUU","date":"2015-01-20","pret":0.00868,"close":4.84}
{"ticker":"UUUU","date":"2015-01-21","pret":0.01925,"close":4.79}
{"ticker":"UUUU","date":"2015-01-22","pret":0.02304,"close":4.72}
{"ticker":"UUUU","date":"2015-01-23","pret":-0.01041,"close":4.58}
{"ticker":"UUUU","date":"2015-01-26","pret":-0.06036,"close":4.63}
{"ticker":"UUUU","date":"2015-01-27","pret":0.03064,"close":4.71}
{"ticker":"UUUU","date":"2015-01-28","pret":0.01285,"close":4.68}
{"ticker":"UUUU","date":"2015-01-29","pret":0.02105,"close":4.64}
{"ticker":"UUUU","date":"2015-01-30","pret":-0.03175,"close":4.56}
{"ticker":"UUUU","date":"2015-02-02","pret":-0.00647,"close":4.53}
{"ticker":"UUUU","date":"2015-02-03","pret":-0.01527,"close":4.77}
{"ticker":"UUUU","date":"2015-02-04","pret":0.04722,"close":4.67}
{"ticker":"UUUU","date":"2015-02-05","pret":-0.02119,"close":4.97}
{"ticker":"UUUU","date":"2015-02-06","pret":0.1075,"close":5.18}
{"ticker":"UUUU","date":"2015-02-09","pret":-0.00385,"close":5.15}
{"ticker":"UUUU","date":"2015-02-10","pret":-0.01556,"close":4.92}
{"ticker":"UUUU","date":"2015-02-11","pret":-0.01781,"close":5}
{"ticker":"UUUU","date":"2015-02-12","pret":-0.0161,"close":4.95}
{"ticker":"UUUU","date":"2015-02-13","pret":0.00607,"close":4.93}
{"ticker":"UUUU","date":"2015-02-17","pret":-0.01217,"close":5.23}
{"ticker":"UUUU","date":"2015-02-18","pret":0.07469,"close":5.18}
{"ticker":"UUUU","date":"2015-02-19","pret":-0.01912,"close":5.17}
{"ticker":"UUUU","date":"2015-02-20","pret":-0.0097,"close":4.95}
{"ticker":"UUUU","date":"2015-02-23","pret":-0.03774,"close":4.88}
{"ticker":"UUUU","date":"2015-02-24","pret":-0.00406,"close":4.91}
{"ticker":"UUUU","date":"2015-02-25","pret":-0.02054,"close":4.94}
{"ticker":"UUUU","date":"2015-02-26","pret":0.02459,"close":4.87}
{"ticker":"UUUU","date":"2015-02-27","pret":-0.01839,"close":4.98}
{"ticker":"UUUU","date":"2015-03-02","pret":0.03046,"close":4.85}
{"ticker":"UUUU","date":"2015-03-03","pret":-0.0202,"close":4.84}
{"ticker":"UUUU","date":"2015-03-04","pret":-0.0082,"close":4.9}
{"ticker":"UUUU","date":"2015-03-05","pret":0.0082,"close":4.87}
{"ticker":"UUUU","date":"2015-03-06","pret":-0.00614,"close":4.75}
{"ticker":"UUUU","date":"2015-03-09","pret":-0.03341,"close":4.57}
{"ticker":"UUUU","date":"2015-03-10","pret":-0.03676,"close":4.49}
{"ticker":"UUUU","date":"2015-03-11","pret":-0.02002,"close":4.38}
{"ticker":"UUUU","date":"2015-03-12","pret":-0.00676,"close":4.52}
{"ticker":"UUUU","date":"2015-03-13","pret":0.01794,"close":4.41}
{"ticker":"UUUU","date":"2015-03-16","pret":-0.02703,"close":4.48}
{"ticker":"UUUU","date":"2015-03-17","pret":0.04246,"close":4.61}
{"ticker":"UUUU","date":"2015-03-18","pret":0.00219,"close":4.7}
{"ticker":"UUUU","date":"2015-03-19","pret":0.01732,"close":4.73}
{"ticker":"UUUU","date":"2015-03-20","pret":0.05226,"close":4.75}
{"ticker":"UUUU","date":"2015-03-23","pret":-0.01024,"close":4.81}
{"ticker":"UUUU","date":"2015-03-24","pret":-0.0166,"close":4.72}
{"ticker":"UUUU","date":"2015-03-25","pret":-0.00209,"close":4.68}
{"ticker":"UUUU","date":"2015-03-26","pret":0.00418,"close":4.62}
{"ticker":"UUUU","date":"2015-03-27","pret":-0.03614,"close":4.62}
{"ticker":"UUUU","date":"2015-03-30","pret":-0.01307,"close":4.49}
{"ticker":"UUUU","date":"2015-03-31","pret":0,"close":4.55}
{"ticker":"UUUU","date":"2015-04-01","pret":0.0109,"close":4.51}
{"ticker":"UUUU","date":"2015-04-02","pret":-0.04435,"close":4.07}
{"ticker":"UUUU","date":"2015-04-06","pret":-0.04879,"close":4.25}
{"ticker":"UUUU","date":"2015-04-07","pret":0.01418,"close":4.27}
{"ticker":"UUUU","date":"2015-04-08","pret":0.00468,"close":4.16}
{"ticker":"UUUU","date":"2015-04-09","pret":-0.02844,"close":4.18}
{"ticker":"UUUU","date":"2015-04-10","pret":0,"close":4.1}
{"ticker":"UUUU","date":"2015-04-13","pret":-0.01453,"close":4.16}
{"ticker":"UUUU","date":"2015-04-14","pret":0.00729,"close":4.22}
{"ticker":"UUUU","date":"2015-04-15","pret":0.03801,"close":4.37}
{"ticker":"UUUU","date":"2015-04-16","pret":0.03662,"close":4.48}
{"ticker":"UUUU","date":"2015-04-17","pret":0.00672,"close":4.32}
{"ticker":"UUUU","date":"2015-04-20","pret":-0.01802,"close":4.42}
{"ticker":"UUUU","date":"2015-04-21","pret":0.02025,"close":4.6}
{"ticker":"UUUU","date":"2015-04-22","pret":0.03716,"close":4.97}
{"ticker":"UUUU","date":"2015-04-23","pret":0.06842,"close":5.42}
{"ticker":"UUUU","date":"2015-04-24","pret":0.09731,"close":5.3}
{"ticker":"UUUU","date":"2015-04-27","pret":-0.02765,"close":5.13}
{"ticker":"UUUU","date":"2015-04-28","pret":-0.04394,"close":5.28}
{"ticker":"UUUU","date":"2015-04-29","pret":0.03266,"close":5.14}
{"ticker":"UUUU","date":"2015-04-30","pret":-0.04643,"close":4.94}
{"ticker":"UUUU","date":"2015-05-01","pret":-0.03015,"close":4.96}
{"ticker":"UUUU","date":"2015-05-04","pret":0.01217,"close":4.99}
{"ticker":"UUUU","date":"2015-05-05","pret":0,"close":4.95}
{"ticker":"UUUU","date":"2015-05-06","pret":-0.00404,"close":4.8}
{"ticker":"UUUU","date":"2015-05-07","pret":-0.02045,"close":4.74}
{"ticker":"UUUU","date":"2015-05-08","pret":-0.02088,"close":4.74}
{"ticker":"UUUU","date":"2015-05-11","pret":0.01258,"close":4.73}
{"ticker":"UUUU","date":"2015-05-12","pret":-0.01047,"close":4.84}
{"ticker":"UUUU","date":"2015-05-13","pret":0.01047,"close":5}
{"ticker":"UUUU","date":"2015-05-14","pret":0.04879,"close":5.11}
{"ticker":"UUUU","date":"2015-05-15","pret":0.02159,"close":4.89}
{"ticker":"UUUU","date":"2015-05-18","pret":-0.04976,"close":4.96}
{"ticker":"UUUU","date":"2015-05-19","pret":-0.0248,"close":4.74}
{"ticker":"UUUU","date":"2015-05-20","pret":-0.0084,"close":4.69}
{"ticker":"UUUU","date":"2015-05-21","pret":0,"close":4.54}
{"ticker":"UUUU","date":"2015-05-22","pret":-0.05641,"close":4.62}
{"ticker":"UUUU","date":"2015-05-26","pret":0.0177,"close":4.51}
{"ticker":"UUUU","date":"2015-05-27","pret":-0.02442,"close":4.5}
{"ticker":"UUUU","date":"2015-05-28","pret":0.01117,"close":4.48}
{"ticker":"UUUU","date":"2015-05-29","pret":-0.00669,"close":4.5}
{"ticker":"UUUU","date":"2015-06-01","pret":0.00669,"close":4.44}
{"ticker":"UUUU","date":"2015-06-02","pret":-0.02247,"close":4.54}
{"ticker":"UUUU","date":"2015-06-03","pret":0.03572,"close":4.75}
{"ticker":"UUUU","date":"2015-06-04","pret":0.03449,"close":4.7}
{"ticker":"UUUU","date":"2015-06-05","pret":-0.00212,"close":4.61}
{"ticker":"UUUU","date":"2015-06-08","pret":-0.03018,"close":4.56}
{"ticker":"UUUU","date":"2015-06-09","pret":-0.011,"close":4.55}
{"ticker":"UUUU","date":"2015-06-10","pret":0.01319,"close":4.62}
{"ticker":"UUUU","date":"2015-06-11","pret":0.01517,"close":4.57}
{"ticker":"UUUU","date":"2015-06-12","pret":-0.02394,"close":4.57}
{"ticker":"UUUU","date":"2015-06-15","pret":-0.0022,"close":4.52}
{"ticker":"UUUU","date":"2015-06-16","pret":-0.00887,"close":4.49}
{"ticker":"UUUU","date":"2015-06-17","pret":-0.01345,"close":4.4}
{"ticker":"UUUU","date":"2015-06-18","pret":0.00899,"close":4.16}
{"ticker":"UUUU","date":"2015-06-19","pret":-0.05519,"close":4.66}
{"ticker":"UUUU","date":"2015-06-22","pret":0.11384,"close":5.12}
{"ticker":"UUUU","date":"2015-06-23","pret":0.0534,"close":4.99}
{"ticker":"UUUU","date":"2015-06-24","pret":-0.00803,"close":4.92}
{"ticker":"UUUU","date":"2015-06-25","pret":0.00803,"close":5}
{"ticker":"UUUU","date":"2015-06-26","pret":-0.01005,"close":5.23}
{"ticker":"UUUU","date":"2015-06-29","pret":0.04155,"close":4.71}
{"ticker":"UUUU","date":"2015-06-30","pret":-0.0849,"close":4.45}
{"ticker":"UUUU","date":"2015-07-01","pret":-0.05196,"close":4.33}
{"ticker":"UUUU","date":"2015-07-02","pret":-0.0339,"close":4.23}
{"ticker":"UUUU","date":"2015-07-06","pret":-0.03034,"close":4.24}
{"ticker":"UUUU","date":"2015-07-07","pret":0,"close":4.14}
{"ticker":"UUUU","date":"2015-07-08","pret":-0.03129,"close":3.98}
{"ticker":"UUUU","date":"2015-07-09","pret":-0.00983,"close":3.84}
{"ticker":"UUUU","date":"2015-07-10","pret":-0.01493,"close":3.99}
{"ticker":"UUUU","date":"2015-07-13","pret":0.01245,"close":4.07}
{"ticker":"UUUU","date":"2015-07-14","pret":-0.00745,"close":4.29}
{"ticker":"UUUU","date":"2015-07-15","pret":0.08368,"close":4.14}
{"ticker":"UUUU","date":"2015-07-16","pret":-0.04456,"close":4.4}
{"ticker":"UUUU","date":"2015-07-17","pret":0.05822,"close":4.43}
{"ticker":"UUUU","date":"2015-07-20","pret":-0.00454,"close":4.33}
{"ticker":"UUUU","date":"2015-07-21","pret":-0.02532,"close":4.07}
{"ticker":"UUUU","date":"2015-07-22","pret":-0.05019,"close":4.43}
{"ticker":"UUUU","date":"2015-07-23","pret":0.08456,"close":4.42}
{"ticker":"UUUU","date":"2015-07-24","pret":-0.01132,"close":4.26}
{"ticker":"UUUU","date":"2015-07-27","pret":-0.03241,"close":4.02}
{"ticker":"UUUU","date":"2015-07-28","pret":-0.0482,"close":3.99}
{"ticker":"UUUU","date":"2015-07-29","pret":-0.00993,"close":3.93}
{"ticker":"UUUU","date":"2015-07-30","pret":-0.01761,"close":3.88}
{"ticker":"UUUU","date":"2015-07-31","pret":-0.02051,"close":3.83}
{"ticker":"UUUU","date":"2015-08-03","pret":-0.00259,"close":3.66}
{"ticker":"UUUU","date":"2015-08-04","pret":-0.02899,"close":4}
{"ticker":"UUUU","date":"2015-08-05","pret":0.0821,"close":3.88}
{"ticker":"UUUU","date":"2015-08-06","pret":-0.04535,"close":3.88}
{"ticker":"UUUU","date":"2015-08-07","pret":-0.02083,"close":3.75}
{"ticker":"UUUU","date":"2015-08-10","pret":-0.01324,"close":4.12}
{"ticker":"UUUU","date":"2015-08-11","pret":0.08189,"close":3.99}
{"ticker":"UUUU","date":"2015-08-12","pret":-0.04011,"close":4.26}
{"ticker":"UUUU","date":"2015-08-13","pret":0.05957,"close":4.22}
{"ticker":"UUUU","date":"2015-08-14","pret":0.04936,"close":4.06}
{"ticker":"UUUU","date":"2015-08-17","pret":-0.06883,"close":3.9}
{"ticker":"UUUU","date":"2015-08-18","pret":-0.06078,"close":3.79}
{"ticker":"UUUU","date":"2015-08-19","pret":-0.0105,"close":3.89}
{"ticker":"UUUU","date":"2015-08-20","pret":-0.00795,"close":3.74}
{"ticker":"UUUU","date":"2015-08-21","pret":-0.00801,"close":3.6}
{"ticker":"UUUU","date":"2015-08-24","pret":-0.09263,"close":3.33}
{"ticker":"UUUU","date":"2015-08-25","pret":-0.0059,"close":3.06}
{"ticker":"UUUU","date":"2015-08-26","pret":-0.08647,"close":2.9}
{"ticker":"UUUU","date":"2015-08-27","pret":-0.04284,"close":3.1}
{"ticker":"UUUU","date":"2015-08-28","pret":0.04606,"close":3.34}
{"ticker":"UUUU","date":"2015-08-31","pret":0.06232,"close":3.47}
{"ticker":"UUUU","date":"2015-09-01","pret":0.01499,"close":3.15}
{"ticker":"UUUU","date":"2015-09-02","pret":-0.06454,"close":3.14}
{"ticker":"UUUU","date":"2015-09-03","pret":0,"close":3.12}
{"ticker":"UUUU","date":"2015-09-04","pret":-0.03226,"close":3.07}
{"ticker":"UUUU","date":"2015-09-08","pret":0.01303,"close":3.2}
{"ticker":"UUUU","date":"2015-09-09","pret":0.03498,"close":3.16}
{"ticker":"UUUU","date":"2015-09-10","pret":-0.00942,"close":3.19}
{"ticker":"UUUU","date":"2015-09-11","pret":-0.00633,"close":3.12}
{"ticker":"UUUU","date":"2015-09-14","pret":-0.00957,"close":3.02}
{"ticker":"UUUU","date":"2015-09-15","pret":-0.03922,"close":3.19}
{"ticker":"UUUU","date":"2015-09-16","pret":0.05512,"close":3.31}
{"ticker":"UUUU","date":"2015-09-17","pret":0.04019,"close":3.43}
{"ticker":"UUUU","date":"2015-09-18","pret":0.02099,"close":3.27}
{"ticker":"UUUU","date":"2015-09-21","pret":0.01473,"close":3.26}
{"ticker":"UUUU","date":"2015-09-22","pret":-0.06337,"close":3.07}
{"ticker":"UUUU","date":"2015-09-23","pret":-0.0381,"close":3.09}
{"ticker":"UUUU","date":"2015-09-24","pret":-0.00649,"close":3.18}
{"ticker":"UUUU","date":"2015-09-25","pret":0.04459,"close":2.95}
{"ticker":"UUUU","date":"2015-09-28","pret":-0.08447,"close":2.86}
{"ticker":"UUUU","date":"2015-09-29","pret":-0.038,"close":2.83}
{"ticker":"UUUU","date":"2015-09-30","pret":0.01745,"close":2.91}
{"ticker":"UUUU","date":"2015-10-01","pret":-0.01394,"close":2.83}
{"ticker":"UUUU","date":"2015-10-02","pret":-0.02128,"close":2.95}
{"ticker":"UUUU","date":"2015-10-05","pret":0.06252,"close":3.25}
{"ticker":"UUUU","date":"2015-10-06","pret":0.07771,"close":3.35}
{"ticker":"UUUU","date":"2015-10-07","pret":0.0575,"close":3.3}
{"ticker":"UUUU","date":"2015-10-08","pret":-0.02683,"close":3.42}
{"ticker":"UUUU","date":"2015-10-09","pret":0.02976,"close":3.31}
{"ticker":"UUUU","date":"2015-10-12","pret":-0.03279,"close":3.25}
{"ticker":"UUUU","date":"2015-10-13","pret":-0.02765,"close":3.24}
{"ticker":"UUUU","date":"2015-10-14","pret":0.00621,"close":3.16}
{"ticker":"UUUU","date":"2015-10-15","pret":-0.02508,"close":3.37}
{"ticker":"UUUU","date":"2015-10-16","pret":0.07637,"close":3.31}
{"ticker":"UUUU","date":"2015-10-19","pret":-0.0482,"close":3.14}
{"ticker":"UUUU","date":"2015-10-20","pret":-0.04095,"close":3.04}
{"ticker":"UUUU","date":"2015-10-21","pret":-0.03601,"close":2.89}
{"ticker":"UUUU","date":"2015-10-22","pret":-0.02703,"close":2.91}
{"ticker":"UUUU","date":"2015-10-23","pret":-0.00343,"close":3.01}
{"ticker":"UUUU","date":"2015-10-26","pret":0.01704,"close":2.87}
{"ticker":"UUUU","date":"2015-10-27","pret":-0.04138,"close":2.77}
{"ticker":"UUUU","date":"2015-10-28","pret":-0.01776,"close":2.86}
{"ticker":"UUUU","date":"2015-10-29","pret":0.02128,"close":2.82}
{"ticker":"UUUU","date":"2015-10-30","pret":-0.01414,"close":2.72}
{"ticker":"UUUU","date":"2015-11-02","pret":-0.02523,"close":2.79}
{"ticker":"UUUU","date":"2015-11-03","pret":0,"close":2.76}
{"ticker":"UUUU","date":"2015-11-04","pret":0.00727,"close":2.73}
{"ticker":"UUUU","date":"2015-11-05","pret":-0.00363,"close":2.75}
{"ticker":"UUUU","date":"2015-11-06","pret":0,"close":2.81}
{"ticker":"UUUU","date":"2015-11-09","pret":0.03922,"close":2.68}
{"ticker":"UUUU","date":"2015-11-10","pret":-0.065,"close":2.65}
{"ticker":"UUUU","date":"2015-11-11","pret":-0.01126,"close":2.6}
{"ticker":"UUUU","date":"2015-11-12","pret":-0.03847,"close":2.48}
{"ticker":"UUUU","date":"2015-11-13","pret":-0.0441,"close":2.33}
{"ticker":"UUUU","date":"2015-11-16","pret":-0.03758,"close":2.27}
{"ticker":"UUUU","date":"2015-11-17","pret":-0.03024,"close":2.17}
{"ticker":"UUUU","date":"2015-11-18","pret":-0.06337,"close":2.13}
{"ticker":"UUUU","date":"2015-11-19","pret":-0.00468,"close":2.07}
{"ticker":"UUUU","date":"2015-11-20","pret":-0.01418,"close":2}
{"ticker":"UUUU","date":"2015-11-23","pret":-0.04879,"close":1.89}
{"ticker":"UUUU","date":"2015-11-24","pret":-0.05129,"close":2.02}
{"ticker":"UUUU","date":"2015-11-25","pret":0.06618,"close":1.92}
{"ticker":"UUUU","date":"2015-11-26"}
{"ticker":"UUUU","date":"2015-11-27","pret":-0.06618,"close":1.89}
{"ticker":"UUUU","date":"2015-11-30","pret":-0.03209,"close":1.87}
{"ticker":"UUUU","date":"2015-12-01","pret":0.03209,"close":1.98}
{"ticker":"UUUU","date":"2015-12-02","pret":0.05628,"close":2.02}
{"ticker":"UUUU","date":"2015-12-03","pret":0.0197,"close":2.08}
{"ticker":"UUUU","date":"2015-12-04","pret":0.0241,"close":2.08}
{"ticker":"UUUU","date":"2015-12-07","pret":-0.01439,"close":2}
{"ticker":"UUUU","date":"2015-12-08","pret":-0.03941,"close":1.93}
{"ticker":"UUUU","date":"2015-12-09","pret":-0.03062,"close":2.02}
{"ticker":"UUUU","date":"2015-12-10","pret":0.04558,"close":2.06}
{"ticker":"UUUU","date":"2015-12-11","pret":-0.00995,"close":1.91}
{"ticker":"UUUU","date":"2015-12-14","pret":-0.03563,"close":1.89}
{"ticker":"UUUU","date":"2015-12-15","pret":-0.01042,"close":1.89}
{"ticker":"UUUU","date":"2015-12-16","pret":-0.01053,"close":1.93}
{"ticker":"UUUU","date":"2015-12-17"}
{"ticker":"UUUU","date":"2015-12-18","pret":0.03125,"close":2}
{"ticker":"UUUU","date":"2015-12-21","pret":0.04021,"close":2.19}
{"ticker":"UUUU","date":"2015-12-22","pret":0.06669,"close":2.32}
{"ticker":"UUUU","date":"2015-12-23","pret":0.07542,"close":2.39}
{"ticker":"UUUU","date":"2015-12-24","pret":0.02532,"close":2.44}
{"ticker":"UUUU","date":"2015-12-28","pret":0.0567,"close":2.31}
{"ticker":"UUUU","date":"2015-12-29","pret":-0.06506,"close":2.39}
{"ticker":"UUUU","date":"2015-12-30","pret":0.00837,"close":2.65}
{"ticker":"UUUU","date":"2015-12-31","pret":0.09531,"close":2.95}
{"ticker":"UUUU","date":"2016-01-04","pret":0.11103,"close":2.88}
{"ticker":"UUUU","date":"2016-01-05","pret":-0.02402,"close":2.89}
{"ticker":"UVE","date":"2015-01-02","pret":0.00487,"close":19.84}
{"ticker":"UVE","date":"2015-01-05","pret":-0.04467,"close":19.97}
{"ticker":"UVE","date":"2015-01-06","pret":0.01911,"close":19.32}
{"ticker":"UVE","date":"2015-01-07","pret":-0.02726,"close":19.93}
{"ticker":"UVE","date":"2015-01-08","pret":0.02726,"close":20.67}
{"ticker":"UVE","date":"2015-01-09","pret":0.02993,"close":20.18}
{"ticker":"UVE","date":"2015-01-12","pret":-0.0215,"close":20.69}
{"ticker":"UVE","date":"2015-01-13","pret":0.0378,"close":21.24}
{"ticker":"UVE","date":"2015-01-14","pret":-0.0019,"close":21.02}
{"ticker":"UVE","date":"2015-01-15","pret":0.00523,"close":20.88}
{"ticker":"UVE","date":"2015-01-16","pret":-0.00905,"close":21.76}
{"ticker":"UVE","date":"2015-01-20","pret":0.04672,"close":22.6}
{"ticker":"UVE","date":"2015-01-21","pret":0.02968,"close":22.55}
{"ticker":"UVE","date":"2015-01-22","pret":0.00574,"close":22.06}
{"ticker":"UVE","date":"2015-01-23","pret":-0.0286,"close":22.17}
{"ticker":"UVE","date":"2015-01-26","pret":0.00947,"close":22.98}
{"ticker":"UVE","date":"2015-01-27","pret":0.02045,"close":23.62}
{"ticker":"UVE","date":"2015-01-28","pret":0.04684,"close":23.33}
{"ticker":"UVE","date":"2015-01-29","pret":-0.01523,"close":24.15}
{"ticker":"UVE","date":"2015-01-30","pret":0.02359,"close":23.23}
{"ticker":"UVE","date":"2015-02-02","pret":-0.03129,"close":23.19}
{"ticker":"UVE","date":"2015-02-03","pret":-0.00301,"close":23.27}
{"ticker":"UVE","date":"2015-02-04","pret":0.00129,"close":23.33}
{"ticker":"UVE","date":"2015-02-05","pret":0.00643,"close":23.32}
{"ticker":"UVE","date":"2015-02-06","pret":0,"close":23.13}
{"ticker":"UVE","date":"2015-02-09","pret":-0.01899,"close":23.22}
{"ticker":"UVE","date":"2015-02-10","pret":0.02368,"close":23.27}
{"ticker":"UVE","date":"2015-02-11","pret":-0.00855,"close":23.4}
{"ticker":"UVE","date":"2015-02-12","pret":0.00897,"close":23.5}
{"ticker":"UVE","date":"2015-02-13","pret":-0.0017,"close":23.23}
{"ticker":"UVE","date":"2015-02-17","pret":-0.01373,"close":23.01}
{"ticker":"UVE","date":"2015-02-18","pret":-0.00607,"close":23.26}
{"ticker":"UVE","date":"2015-02-19","pret":0.00822,"close":23.16}
{"ticker":"UVE","date":"2015-02-20","pret":-0.00519,"close":23.16}
{"ticker":"UVE","date":"2015-02-23","pret":0.0013,"close":22.99}
{"ticker":"UVE","date":"2015-02-24","pret":-0.00695,"close":22.68}
{"ticker":"UVE","date":"2015-02-25","pret":-0.0198,"close":22.49}
{"ticker":"UVE","date":"2015-02-26","pret":0.03751,"close":25.28}
{"ticker":"UVE","date":"2015-02-27","pret":0.07938,"close":24.9}
{"ticker":"UVE","date":"2015-03-02","pret":-0.01153,"close":25.98}
{"ticker":"UVE","date":"2015-03-03","pret":0.03691,"close":25.55}
{"ticker":"UVE","date":"2015-03-04","pret":-0.01907,"close":25.1}
{"ticker":"UVE","date":"2015-03-05","pret":-0.00829,"close":25.41}
{"ticker":"UVE","date":"2015-03-06","pret":-0.00278,"close":25}
{"ticker":"UVE","date":"2015-03-09","pret":-0.00199,"close":25.35}
{"ticker":"UVE","date":"2015-03-10","pret":-0.00479,"close":24.19}
{"ticker":"UVE","date":"2015-03-11","pret":-0.03211,"close":24.52}
{"ticker":"UVE","date":"2015-03-12","pret":0.02246,"close":25.04}
{"ticker":"UVE","date":"2015-03-13","pret":0.01404,"close":24.58}
{"ticker":"UVE","date":"2015-03-16","pret":-0.01363,"close":25.33}
{"ticker":"UVE","date":"2015-03-17","pret":0.02117,"close":25.18}
{"ticker":"UVE","date":"2015-03-18","pret":-0.00595,"close":25.58}
{"ticker":"UVE","date":"2015-03-19","pret":0.01421,"close":25.87}
{"ticker":"UVE","date":"2015-03-20","pret":0.02018,"close":26.3}
{"ticker":"UVE","date":"2015-03-23","pret":0.02016,"close":26.64}
{"ticker":"UVE","date":"2015-03-24","pret":0.00338,"close":26.68}
{"ticker":"UVE","date":"2015-03-25","pret":0.00112,"close":25.74}
{"ticker":"UVE","date":"2015-03-26","pret":-0.04484,"close":24.68}
{"ticker":"UVE","date":"2015-03-27","pret":-0.02944,"close":24.53}
{"ticker":"UVE","date":"2015-03-30","pret":-0.00445,"close":25.67}
{"ticker":"UVE","date":"2015-03-31","pret":0.0335,"close":25.59}
{"ticker":"UVE","date":"2015-04-01","pret":0.00352,"close":26.48}
{"ticker":"UVE","date":"2015-04-02","pret":0.0357,"close":26.31}
{"ticker":"UVE","date":"2015-04-06","pret":-0.01711,"close":26.32}
{"ticker":"UVE","date":"2015-04-07","pret":0.00574,"close":25.99}
{"ticker":"UVE","date":"2015-04-08","pret":-0.00881,"close":26.82}
{"ticker":"UVE","date":"2015-04-09","pret":0.03144,"close":26.61}
{"ticker":"UVE","date":"2015-04-10","pret":-0.00224,"close":25.97}
{"ticker":"UVE","date":"2015-04-13","pret":-0.02958,"close":26.12}
{"ticker":"UVE","date":"2015-04-14","pret":0.00537,"close":25.9}
{"ticker":"UVE","date":"2015-04-15","pret":-0.00769,"close":26.05}
{"ticker":"UVE","date":"2015-04-16","pret":0.00347,"close":25.59}
{"ticker":"UVE","date":"2015-04-17","pret":-0.03362,"close":24.65}
{"ticker":"UVE","date":"2015-04-20","pret":-0.00999,"close":25.2}
{"ticker":"UVE","date":"2015-04-21","pret":0.01594,"close":25.11}
{"ticker":"UVE","date":"2015-04-22","pret":-0.00595,"close":25.49}
{"ticker":"UVE","date":"2015-04-23","pret":0.01264,"close":25.42}
{"ticker":"UVE","date":"2015-04-24","pret":0,"close":25.22}
{"ticker":"UVE","date":"2015-04-27","pret":-0.0067,"close":24.88}
{"ticker":"UVE","date":"2015-04-28","pret":-0.01835,"close":24.47}
{"ticker":"UVE","date":"2015-04-29","pret":-0.0261,"close":25.25}
{"ticker":"UVE","date":"2015-04-30","pret":0.03492,"close":24.02}
{"ticker":"UVE","date":"2015-05-01","pret":-0.02915,"close":26.24}
{"ticker":"UVE","date":"2015-05-04","pret":0.07935,"close":27.29}
{"ticker":"UVE","date":"2015-05-05","pret":0.04017,"close":27.28}
{"ticker":"UVE","date":"2015-05-06","pret":-0.00329,"close":27.22}
{"ticker":"UVE","date":"2015-05-07","pret":-0.00734,"close":27.17}
{"ticker":"UVE","date":"2015-05-08","pret":0.01499,"close":27.17}
{"ticker":"UVE","date":"2015-05-11","pret":-0.01352,"close":26.7}
{"ticker":"UVE","date":"2015-05-12","pret":-0.02345,"close":25.81}
{"ticker":"UVE","date":"2015-05-13","pret":-0.0306,"close":25.82}
{"ticker":"UVE","date":"2015-05-14","pret":0.01235,"close":26.57}
{"ticker":"UVE","date":"2015-05-15","pret":0.02125,"close":26.4}
{"ticker":"UVE","date":"2015-05-18","pret":-0.0064,"close":26.38}
{"ticker":"UVE","date":"2015-05-19","pret":-0.00492,"close":26.36}
{"ticker":"UVE","date":"2015-05-20","pret":0.00228,"close":26.16}
{"ticker":"UVE","date":"2015-05-21","pret":-0.0099,"close":25.82}
{"ticker":"UVE","date":"2015-05-22","pret":-0.01271,"close":25.34}
{"ticker":"UVE","date":"2015-05-26","pret":-0.01799,"close":25.29}
{"ticker":"UVE","date":"2015-05-27","pret":0.0004,"close":25.73}
{"ticker":"UVE","date":"2015-05-28","pret":0.0106,"close":25.68}
{"ticker":"UVE","date":"2015-05-29","pret":-0.00078,"close":25.53}
{"ticker":"UVE","date":"2015-06-01","pret":0.00273,"close":25.46}
{"ticker":"UVE","date":"2015-06-02","pret":-0.0157,"close":25.41}
{"ticker":"UVE","date":"2015-06-03","pret":0.00906,"close":26.21}
{"ticker":"UVE","date":"2015-06-04","pret":0.02211,"close":25.9}
{"ticker":"UVE","date":"2015-06-05","pret":-0.00732,"close":25.5}
{"ticker":"UVE","date":"2015-06-08","pret":-0.0199,"close":25.26}
{"ticker":"UVE","date":"2015-06-09","pret":-0.00316,"close":24.61}
{"ticker":"UVE","date":"2015-06-10","pret":-0.02766,"close":24.6}
{"ticker":"UVE","date":"2015-06-11","pret":0,"close":24.59}
{"ticker":"UVE","date":"2015-06-12","pret":-0.00081,"close":24.47}
{"ticker":"UVE","date":"2015-06-15","pret":-0.01146,"close":24.18}
{"ticker":"UVE","date":"2015-06-16","pret":-0.0091,"close":24.25}
{"ticker":"UVE","date":"2015-06-17","pret":0.01156,"close":23.98}
{"ticker":"UVE","date":"2015-06-18","pret":-0.01198,"close":24.48}
{"ticker":"UVE","date":"2015-06-19","pret":0.01607,"close":24.49}
{"ticker":"UVE","date":"2015-06-22","pret":0.01057,"close":24.5}
{"ticker":"UVE","date":"2015-06-23","pret":-0.00812,"close":24.55}
{"ticker":"UVE","date":"2015-06-24","pret":-0.00082,"close":24.4}
{"ticker":"UVE","date":"2015-06-25","pret":-0.00082,"close":24.09}
{"ticker":"UVE","date":"2015-06-26","pret":-0.01357,"close":24.4}
{"ticker":"UVE","date":"2015-06-29","pret":-0.00665,"close":23.74}
{"ticker":"UVE","date":"2015-06-30","pret":-0.00042,"close":24.2}
{"ticker":"UVE","date":"2015-07-01","pret":0.01777,"close":25.27}
{"ticker":"UVE","date":"2015-07-02","pret":0.03936,"close":25.21}
{"ticker":"UVE","date":"2015-07-06","pret":-0.01949,"close":25.88}
{"ticker":"UVE","date":"2015-07-07","pret":0.03822,"close":25.51}
{"ticker":"UVE","date":"2015-07-08","pret":-0.02783,"close":25.16}
{"ticker":"UVE","date":"2015-07-09","pret":0.01499,"close":25.01}
{"ticker":"UVE","date":"2015-07-10","pret":-0.00196,"close":26.73}
{"ticker":"UVE","date":"2015-07-13","pret":0.05755,"close":27.14}
{"ticker":"UVE","date":"2015-07-14","pret":0.00591,"close":26.59}
{"ticker":"UVE","date":"2015-07-15","pret":-0.02121,"close":26.46}
{"ticker":"UVE","date":"2015-07-16","pret":-0.00339,"close":26.71}
{"ticker":"UVE","date":"2015-07-17","pret":0.00789,"close":26.71}
{"ticker":"UVE","date":"2015-07-20","pret":0,"close":26.22}
{"ticker":"UVE","date":"2015-07-21","pret":-0.01966,"close":26.69}
{"ticker":"UVE","date":"2015-07-22","pret":0.01516,"close":26.8}
{"ticker":"UVE","date":"2015-07-23","pret":0.01196,"close":27.19}
{"ticker":"UVE","date":"2015-07-24","pret":0.00667,"close":28.09}
{"ticker":"UVE","date":"2015-07-27","pret":0.02767,"close":27.79}
{"ticker":"UVE","date":"2015-07-28","pret":0.00537,"close":27.75}
{"ticker":"UVE","date":"2015-07-29","pret":-0.01294,"close":27.58}
{"ticker":"UVE","date":"2015-07-30","pret":-0.00362,"close":27.67}
{"ticker":"UVE","date":"2015-07-31","pret":0.00435,"close":27.42}
{"ticker":"UVE","date":"2015-08-03","pret":-0.0029,"close":27.97}
{"ticker":"UVE","date":"2015-08-04","pret":0.01654,"close":28.36}
{"ticker":"UVE","date":"2015-08-05","pret":0.03573,"close":30.35}
{"ticker":"UVE","date":"2015-08-06","pret":0.04343,"close":28.29}
{"ticker":"UVE","date":"2015-08-07","pret":-0.08024,"close":28.37}
{"ticker":"UVE","date":"2015-08-10","pret":0.0337,"close":29.47}
{"ticker":"UVE","date":"2015-08-11","pret":0.00516,"close":29.49}
{"ticker":"UVE","date":"2015-08-12","pret":0.00274,"close":28.71}
{"ticker":"UVE","date":"2015-08-13","pret":-0.02111,"close":28.81}
{"ticker":"UVE","date":"2015-08-14","pret":0.01009,"close":28.86}
{"ticker":"UVE","date":"2015-08-17","pret":-0.00695,"close":29.55}
{"ticker":"UVE","date":"2015-08-18","pret":0.02988,"close":29.5}
{"ticker":"UVE","date":"2015-08-19","pret":-0.0085,"close":29.35}
{"ticker":"UVE","date":"2015-08-20","pret":-0.00891,"close":28.43}
{"ticker":"UVE","date":"2015-08-21","pret":-0.029,"close":25.96}
{"ticker":"UVE","date":"2015-08-24","pret":-0.1204,"close":24.19}
{"ticker":"UVE","date":"2015-08-25","pret":0.01626,"close":24.33}
{"ticker":"UVE","date":"2015-08-26","pret":-0.01227,"close":23.48}
{"ticker":"UVE","date":"2015-08-27","pret":-0.04897,"close":23.9}
{"ticker":"UVE","date":"2015-08-28","pret":-0.00377,"close":24.08}
{"ticker":"UVE","date":"2015-08-31","pret":0.01086,"close":24.63}
{"ticker":"UVE","date":"2015-09-01","pret":-0.00208,"close":24.48}
{"ticker":"UVE","date":"2015-09-02","pret":0.03033,"close":24.25}
{"ticker":"UVE","date":"2015-09-03","pret":-0.00202,"close":24.84}
{"ticker":"UVE","date":"2015-09-04","pret":-0.00853,"close":24.68}
{"ticker":"UVE","date":"2015-09-08","pret":0.02299,"close":25.96}
{"ticker":"UVE","date":"2015-09-09","pret":0.04369,"close":26.7}
{"ticker":"UVE","date":"2015-09-10","pret":0.0174,"close":26.7}
{"ticker":"UVE","date":"2015-09-11","pret":-0.00564,"close":27.16}
{"ticker":"UVE","date":"2015-09-14","pret":0.0268,"close":27.27}
{"ticker":"UVE","date":"2015-09-15","pret":0.00403,"close":27.64}
{"ticker":"UVE","date":"2015-09-16","pret":0.00946,"close":28.37}
{"ticker":"UVE","date":"2015-09-17","pret":0.02363,"close":28.49}
{"ticker":"UVE","date":"2015-09-18","pret":-0.00924,"close":28.29}
{"ticker":"UVE","date":"2015-09-21","pret":0.00995,"close":27.9}
{"ticker":"UVE","date":"2015-09-22","pret":-0.02797,"close":27.34}
{"ticker":"UVE","date":"2015-09-23","pret":-0.00657,"close":27.51}
{"ticker":"UVE","date":"2015-09-24","pret":-0.00146,"close":27.9}
{"ticker":"UVE","date":"2015-09-25","pret":0.03104,"close":27.94}
{"ticker":"UVE","date":"2015-09-28","pret":-0.01324,"close":27.33}
{"ticker":"UVE","date":"2015-09-29","pret":-0.0156,"close":27.57}
{"ticker":"UVE","date":"2015-09-30","pret":0.01992,"close":29.54}
{"ticker":"UVE","date":"2015-10-01","pret":0.05883,"close":29.23}
{"ticker":"UVE","date":"2015-10-02","pret":-0.01808,"close":29.52}
{"ticker":"UVE","date":"2015-10-05","pret":0.03551,"close":31.75}
{"ticker":"UVE","date":"2015-10-06","pret":0.05777,"close":31.24}
{"ticker":"UVE","date":"2015-10-07","pret":-0.01358,"close":33.07}
{"ticker":"UVE","date":"2015-10-08","pret":0.04354,"close":32.8}
{"ticker":"UVE","date":"2015-10-09","pret":0.00486,"close":33.25}
{"ticker":"UVE","date":"2015-10-12","pret":0.01443,"close":34.58}
{"ticker":"UVE","date":"2015-10-13","pret":0.03173,"close":33.95}
{"ticker":"UVE","date":"2015-10-14","pret":-0.01692,"close":33.74}
{"ticker":"UVE","date":"2015-10-15","pret":-0.00797,"close":34.3}
{"ticker":"UVE","date":"2015-10-16","pret":0.02257,"close":34.75}
{"ticker":"UVE","date":"2015-10-19","pret":0.00578,"close":35.02}
{"ticker":"UVE","date":"2015-10-20","pret":0.00889,"close":35.56}
{"ticker":"UVE","date":"2015-10-21","pret":0.02482,"close":34.71}
{"ticker":"UVE","date":"2015-10-22","pret":-0.02397,"close":35.77}
{"ticker":"UVE","date":"2015-10-23","pret":0.03395,"close":36.32}
{"ticker":"UVE","date":"2015-10-26","pret":0.00083,"close":35.07}
{"ticker":"UVE","date":"2015-10-27","pret":-0.03964,"close":34.08}
{"ticker":"UVE","date":"2015-10-28","pret":-0.0194,"close":35.84}
{"ticker":"UVE","date":"2015-10-29","pret":0.046,"close":35.31}
{"ticker":"UVE","date":"2015-10-30","pret":0.01,"close":31.55}
{"ticker":"UVE","date":"2015-11-02","pret":-0.13223,"close":32.41}
{"ticker":"UVE","date":"2015-11-03","pret":0.02308,"close":32.35}
{"ticker":"UVE","date":"2015-11-04","pret":-0.00062,"close":31.24}
{"ticker":"UVE","date":"2015-11-05","pret":-0.03581,"close":32.22}
{"ticker":"UVE","date":"2015-11-06","pret":0.03365,"close":33.06}
{"ticker":"UVE","date":"2015-11-09","pret":0.01717,"close":31.41}
{"ticker":"UVE","date":"2015-11-10","pret":-0.04348,"close":31.98}
{"ticker":"UVE","date":"2015-11-11","pret":0.017,"close":31.64}
{"ticker":"UVE","date":"2015-11-12","pret":-0.01541,"close":30.59}
{"ticker":"UVE","date":"2015-11-13","pret":-0.03385,"close":30.48}
{"ticker":"UVE","date":"2015-11-16","pret":-0.00559,"close":29.87}
{"ticker":"UVE","date":"2015-11-17","pret":-0.00894,"close":20.69}
{"ticker":"UVE","date":"2015-11-18","pret":-0.27863,"close":23.49}
{"ticker":"UVE","date":"2015-11-19","pret":0.03244,"close":19.56}
{"ticker":"UVE","date":"2015-11-20","pret":-0.15132,"close":18.47}
{"ticker":"UVE","date":"2015-11-23","pret":-0.05809,"close":21.47}
{"ticker":"UVE","date":"2015-11-24","pret":0.10782,"close":20.16}
{"ticker":"UVE","date":"2015-11-25","pret":-0.04037,"close":20.88}
{"ticker":"UVE","date":"2015-11-26"}
{"ticker":"UVE","date":"2015-11-27","pret":0.0247,"close":20.23}
{"ticker":"UVE","date":"2015-11-30","pret":-0.0072,"close":19.75}
{"ticker":"UVE","date":"2015-12-01","pret":-0.04939,"close":20.47}
{"ticker":"UVE","date":"2015-12-02","pret":0.02747,"close":20.84}
{"ticker":"UVE","date":"2015-12-03","pret":0.02865,"close":20.65}
{"ticker":"UVE","date":"2015-12-04","pret":-0.01107,"close":21.83}
{"ticker":"UVE","date":"2015-12-07","pret":0.06057,"close":21.62}
{"ticker":"UVE","date":"2015-12-08","pret":-0.02772,"close":23.13}
{"ticker":"UVE","date":"2015-12-09","pret":0.0538,"close":22.75}
{"ticker":"UVE","date":"2015-12-10","pret":0.01191,"close":23.19}
{"ticker":"UVE","date":"2015-12-11","pret":-0.00925,"close":22.08}
{"ticker":"UVE","date":"2015-12-14","pret":-0.02828,"close":21.86}
{"ticker":"UVE","date":"2015-12-15","pret":0.00182,"close":20.86}
{"ticker":"UVE","date":"2015-12-16","pret":-0.04652,"close":21.03}
{"ticker":"UVE","date":"2015-12-17"}
{"ticker":"UVE","date":"2015-12-18","pret":-0.01778,"close":20.8}
{"ticker":"UVE","date":"2015-12-21","pret":0.01204,"close":21.52}
{"ticker":"UVE","date":"2015-12-22","pret":0.03019,"close":22.39}
{"ticker":"UVE","date":"2015-12-23","pret":0.04409,"close":23.3}
{"ticker":"UVE","date":"2015-12-24","pret":0.05198,"close":24.04}
{"ticker":"UVE","date":"2015-12-28","pret":0.013,"close":23.64}
{"ticker":"UVE","date":"2015-12-29","pret":-0.01681,"close":24.23}
{"ticker":"UVE","date":"2015-12-30","pret":0.0218,"close":24.11}
{"ticker":"UVE","date":"2015-12-31","pret":-0.0054,"close":23.18}
{"ticker":"UVE","date":"2016-01-04","pret":-0.04912,"close":22.49}
{"ticker":"UVE","date":"2016-01-05","pret":-0.01455,"close":21.68}
{"ticker":"UVSP","date":"2015-01-02","pret":0.00245,"close":19.99}
{"ticker":"UVSP","date":"2015-01-05","pret":-0.03328,"close":19.94}
{"ticker":"UVSP","date":"2015-01-06","pret":0.00755,"close":19.74}
{"ticker":"UVSP","date":"2015-01-07","pret":-0.00301,"close":19.93}
{"ticker":"UVSP","date":"2015-01-08","pret":0.0115,"close":20.21}
{"ticker":"UVSP","date":"2015-01-09","pret":0.00149,"close":19.83}
{"ticker":"UVSP","date":"2015-01-12","pret":-0.01904,"close":19.13}
{"ticker":"UVSP","date":"2015-01-13","pret":-0.02199,"close":19.33}
{"ticker":"UVSP","date":"2015-01-14","pret":-0.00414,"close":19.03}
{"ticker":"UVSP","date":"2015-01-15","pret":-0.01044,"close":19.08}
{"ticker":"UVSP","date":"2015-01-16","pret":-0.00263,"close":19.18}
{"ticker":"UVSP","date":"2015-01-20","pret":0.01047,"close":18.89}
{"ticker":"UVSP","date":"2015-01-21","pret":-0.01627,"close":18.69}
{"ticker":"UVSP","date":"2015-01-22","pret":0,"close":19.4}
{"ticker":"UVSP","date":"2015-01-23","pret":0.0225,"close":19.3}
{"ticker":"UVSP","date":"2015-01-26","pret":-0.00467,"close":19.54}
{"ticker":"UVSP","date":"2015-01-27","pret":0.0124,"close":19.21}
{"ticker":"UVSP","date":"2015-01-28","pret":-0.01292,"close":18.44}
{"ticker":"UVSP","date":"2015-01-29","pret":-0.03331,"close":19.55}
{"ticker":"UVSP","date":"2015-01-30","pret":0.03798,"close":18.52}
{"ticker":"UVSP","date":"2015-02-02","pret":-0.03583,"close":19.05}
{"ticker":"UVSP","date":"2015-02-03","pret":0.01913,"close":19.17}
{"ticker":"UVSP","date":"2015-02-04","pret":0.00786,"close":18.88}
{"ticker":"UVSP","date":"2015-02-05","pret":-0.00209,"close":19.22}
{"ticker":"UVSP","date":"2015-02-06","pret":0.00834,"close":19.17}
{"ticker":"UVSP","date":"2015-02-09","pret":-0.01358,"close":18.93}
{"ticker":"UVSP","date":"2015-02-10","pret":0.00577,"close":19}
{"ticker":"UVSP","date":"2015-02-11","pret":-0.00893,"close":18.86}
{"ticker":"UVSP","date":"2015-02-12","pret":0.00158,"close":19}
{"ticker":"UVSP","date":"2015-02-13","pret":0.00105,"close":19}
{"ticker":"UVSP","date":"2015-02-17","pret":0.00263,"close":19.09}
{"ticker":"UVSP","date":"2015-02-18","pret":-0.00052,"close":19.24}
{"ticker":"UVSP","date":"2015-02-19","pret":0.0068,"close":19.22}
{"ticker":"UVSP","date":"2015-02-20","pret":0.0052,"close":19.04}
{"ticker":"UVSP","date":"2015-02-23","pret":-0.0178,"close":18.83}
{"ticker":"UVSP","date":"2015-02-24","pret":0.00211,"close":19}
{"ticker":"UVSP","date":"2015-02-25","pret":0.00158,"close":19}
{"ticker":"UVSP","date":"2015-02-26","pret":-0.00211,"close":19.09}
{"ticker":"UVSP","date":"2015-02-27","pret":0.00578,"close":18.99}
{"ticker":"UVSP","date":"2015-03-02","pret":-0.00737,"close":19.19}
{"ticker":"UVSP","date":"2015-03-03","pret":0.00737,"close":19.17}
{"ticker":"UVSP","date":"2015-03-04","pret":-0.00262,"close":19}
{"ticker":"UVSP","date":"2015-03-05","pret":0.00262,"close":19.01}
{"ticker":"UVSP","date":"2015-03-06","pret":-0.00631,"close":18.97}
{"ticker":"UVSP","date":"2015-03-09","pret":-0.0037,"close":19.22}
{"ticker":"UVSP","date":"2015-03-10","pret":0.00317,"close":18.95}
{"ticker":"UVSP","date":"2015-03-11","pret":0.00579,"close":19.03}
{"ticker":"UVSP","date":"2015-03-12","pret":0.0094,"close":19.4}
{"ticker":"UVSP","date":"2015-03-13","pret":0.0088,"close":19.39}
{"ticker":"UVSP","date":"2015-03-16","pret":0.00514,"close":19.66}
{"ticker":"UVSP","date":"2015-03-17","pret":0.00307,"close":19.63}
{"ticker":"UVSP","date":"2015-03-18","pret":0,"close":19.52}
{"ticker":"UVSP","date":"2015-03-19","pret":-0.00718,"close":19.12}
{"ticker":"UVSP","date":"2015-03-20","pret":-0.00931,"close":19.26}
{"ticker":"UVSP","date":"2015-03-23","pret":0.00311,"close":19.37}
{"ticker":"UVSP","date":"2015-03-24","pret":-0.00052,"close":19.51}
{"ticker":"UVSP","date":"2015-03-25","pret":0.01236,"close":19.45}
{"ticker":"UVSP","date":"2015-03-26","pret":-0.00978,"close":19.59}
{"ticker":"UVSP","date":"2015-03-27","pret":0.01692,"close":19.59}
{"ticker":"UVSP","date":"2015-03-30","pret":-0.00971,"close":19.69}
{"ticker":"UVSP","date":"2015-03-31","pret":0.0041,"close":19.79}
{"ticker":"UVSP","date":"2015-04-01","pret":0.0122,"close":19.93}
{"ticker":"UVSP","date":"2015-04-02","pret":0.00705,"close":20}
{"ticker":"UVSP","date":"2015-04-06","pret":-0.00705,"close":19.91}
{"ticker":"UVSP","date":"2015-04-07","pret":0.00755,"close":19.64}
{"ticker":"UVSP","date":"2015-04-08","pret":-0.02025,"close":19.62}
{"ticker":"UVSP","date":"2015-04-09","pret":0.00204,"close":19.49}
{"ticker":"UVSP","date":"2015-04-10","pret":-0.00051,"close":19.57}
{"ticker":"UVSP","date":"2015-04-13","pret":-0.00409,"close":19.65}
{"ticker":"UVSP","date":"2015-04-14","pret":0.00868,"close":19.65}
{"ticker":"UVSP","date":"2015-04-15","pret":0.00659,"close":19.97}
{"ticker":"UVSP","date":"2015-04-16","pret":0.00252,"close":19.8}
{"ticker":"UVSP","date":"2015-04-17","pret":-0.01114,"close":19.59}
{"ticker":"UVSP","date":"2015-04-20","pret":0.00254,"close":19.98}
{"ticker":"UVSP","date":"2015-04-21","pret":0.01613,"close":19.93}
{"ticker":"UVSP","date":"2015-04-22","pret":-0.00552,"close":19.87}
{"ticker":"UVSP","date":"2015-04-23","pret":-0.00706,"close":20}
{"ticker":"UVSP","date":"2015-04-24","pret":0.01258,"close":20}
{"ticker":"UVSP","date":"2015-04-27","pret":0,"close":20}
{"ticker":"UVSP","date":"2015-04-28","pret":0.001,"close":20.47}
{"ticker":"UVSP","date":"2015-04-29","pret":0.01438,"close":20.09}
{"ticker":"UVSP","date":"2015-04-30","pret":-0.01638,"close":19.51}
{"ticker":"UVSP","date":"2015-05-01","pret":-0.02227,"close":19.35}
{"ticker":"UVSP","date":"2015-05-04","pret":-0.0134,"close":19.31}
{"ticker":"UVSP","date":"2015-05-05","pret":-0.00156,"close":19.19}
{"ticker":"UVSP","date":"2015-05-06","pret":-0.00364,"close":19.29}
{"ticker":"UVSP","date":"2015-05-07","pret":0.00156,"close":19.23}
{"ticker":"UVSP","date":"2015-05-08","pret":0.01139,"close":19.28}
{"ticker":"UVSP","date":"2015-05-11","pret":-0.00671,"close":19.22}
{"ticker":"UVSP","date":"2015-05-12","pret":-0.0078,"close":19.16}
{"ticker":"UVSP","date":"2015-05-13","pret":-0.00104,"close":19.16}
{"ticker":"UVSP","date":"2015-05-14","pret":0.00365,"close":19.31}
{"ticker":"UVSP","date":"2015-05-15","pret":0.00208,"close":19.26}
{"ticker":"UVSP","date":"2015-05-18","pret":-0.0026,"close":19.47}
{"ticker":"UVSP","date":"2015-05-19","pret":0.01346,"close":19.51}
{"ticker":"UVSP","date":"2015-05-20","pret":0.00257,"close":19.47}
{"ticker":"UVSP","date":"2015-05-21","pret":-0.00411,"close":19.35}
{"ticker":"UVSP","date":"2015-05-22","pret":-0.0062,"close":19.2}
{"ticker":"UVSP","date":"2015-05-26","pret":-0.01304,"close":18.99}
{"ticker":"UVSP","date":"2015-05-27","pret":-0.00052,"close":19.25}
{"ticker":"UVSP","date":"2015-05-28","pret":0.01097,"close":19.27}
{"ticker":"UVSP","date":"2015-05-29","pret":-0.00104,"close":19.2}
{"ticker":"UVSP","date":"2015-06-01","pret":0.0057,"close":19.06}
{"ticker":"UVSP","date":"2015-06-02","pret":-0.01774,"close":19.41}
{"ticker":"UVSP","date":"2015-06-03","pret":0.01877,"close":19.47}
{"ticker":"UVSP","date":"2015-06-04","pret":-0.00259,"close":19.25}
{"ticker":"UVSP","date":"2015-06-05","pret":-0.00311,"close":19.2}
{"ticker":"UVSP","date":"2015-06-08","pret":-0.01412,"close":18.99}
{"ticker":"UVSP","date":"2015-06-09","pret":-0.00422,"close":19.08}
{"ticker":"UVSP","date":"2015-06-10","pret":0.01314,"close":19.23}
{"ticker":"UVSP","date":"2015-06-11","pret":0.00521,"close":19.5}
{"ticker":"UVSP","date":"2015-06-12","pret":0.00828,"close":19.42}
{"ticker":"UVSP","date":"2015-06-15","pret":-0.0031,"close":19.64}
{"ticker":"UVSP","date":"2015-06-16","pret":0.00823,"close":19.9}
{"ticker":"UVSP","date":"2015-06-17","pret":0.01979,"close":19.5}
{"ticker":"UVSP","date":"2015-06-18","pret":-0.01979,"close":19.88}
{"ticker":"UVSP","date":"2015-06-19","pret":0.01576,"close":20}
{"ticker":"UVSP","date":"2015-06-22","pret":0.00904,"close":20.01}
{"ticker":"UVSP","date":"2015-06-23","pret":0.02029,"close":20.46}
{"ticker":"UVSP","date":"2015-06-24","pret":0.0044,"close":20.56}
{"ticker":"UVSP","date":"2015-06-25","pret":0.00487,"close":20.75}
{"ticker":"UVSP","date":"2015-06-26","pret":0.00726,"close":20.47}
{"ticker":"UVSP","date":"2015-06-29","pret":-0.01848,"close":20.28}
{"ticker":"UVSP","date":"2015-06-30","pret":0.00685,"close":20.36}
{"ticker":"UVSP","date":"2015-07-01","pret":0.00874,"close":20.56}
{"ticker":"UVSP","date":"2015-07-02","pret":-0.00485,"close":20.05}
{"ticker":"UVSP","date":"2015-07-06","pret":-0.03811,"close":20.11}
{"ticker":"UVSP","date":"2015-07-07","pret":0.01303,"close":20.09}
{"ticker":"UVSP","date":"2015-07-08","pret":-0.01001,"close":20.1}
{"ticker":"UVSP","date":"2015-07-09","pret":0.02484,"close":20.1}
{"ticker":"UVSP","date":"2015-07-10","pret":-0.00541,"close":20.41}
{"ticker":"UVSP","date":"2015-07-13","pret":0.01226,"close":20.54}
{"ticker":"UVSP","date":"2015-07-14","pret":-0.00391,"close":20.58}
{"ticker":"UVSP","date":"2015-07-15","pret":0.01505,"close":20.48}
{"ticker":"UVSP","date":"2015-07-16","pret":-0.00871,"close":20.7}
{"ticker":"UVSP","date":"2015-07-17","pret":0.00823,"close":20.64}
{"ticker":"UVSP","date":"2015-07-20","pret":-0.01213,"close":20.55}
{"ticker":"UVSP","date":"2015-07-21","pret":0,"close":20.35}
{"ticker":"UVSP","date":"2015-07-22","pret":-0.00293,"close":20.85}
{"ticker":"UVSP","date":"2015-07-23","pret":0.02035,"close":20.55}
{"ticker":"UVSP","date":"2015-07-24","pret":-0.01742,"close":20.44}
{"ticker":"UVSP","date":"2015-07-27","pret":-0.01178,"close":20.46}
{"ticker":"UVSP","date":"2015-07-28","pret":0.00983,"close":20.19}
{"ticker":"UVSP","date":"2015-07-29","pret":-0.0128,"close":20.01}
{"ticker":"UVSP","date":"2015-07-30","pret":-0.01146,"close":20}
{"ticker":"UVSP","date":"2015-07-31","pret":0.004,"close":19.93}
{"ticker":"UVSP","date":"2015-08-03","pret":-0.00802,"close":19.88}
{"ticker":"UVSP","date":"2015-08-04","pret":-0.00201,"close":20.07}
{"ticker":"UVSP","date":"2015-08-05","pret":0.01302,"close":20.28}
{"ticker":"UVSP","date":"2015-08-06","pret":0.01187,"close":20.16}
{"ticker":"UVSP","date":"2015-08-07","pret":-0.01436,"close":20.22}
{"ticker":"UVSP","date":"2015-08-10","pret":0.01141,"close":20}
{"ticker":"UVSP","date":"2015-08-11","pret":-0.0159,"close":19.84}
{"ticker":"UVSP","date":"2015-08-12","pret":-0.00704,"close":19.44}
{"ticker":"UVSP","date":"2015-08-13","pret":-0.02142,"close":19.41}
{"ticker":"UVSP","date":"2015-08-14","pret":0,"close":19.75}
{"ticker":"UVSP","date":"2015-08-17","pret":0.01687,"close":19.67}
{"ticker":"UVSP","date":"2015-08-18","pret":-0.00508,"close":19.49}
{"ticker":"UVSP","date":"2015-08-19","pret":-0.01076,"close":19.54}
{"ticker":"UVSP","date":"2015-08-20","pret":0.00154,"close":19.11}
{"ticker":"UVSP","date":"2015-08-21","pret":-0.02341,"close":19.36}
{"ticker":"UVSP","date":"2015-08-24","pret":-0.01111,"close":18.77}
{"ticker":"UVSP","date":"2015-08-25","pret":0.03143,"close":18.72}
{"ticker":"UVSP","date":"2015-08-26","pret":-0.01664,"close":19.3}
{"ticker":"UVSP","date":"2015-08-27","pret":0.01664,"close":19}
{"ticker":"UVSP","date":"2015-08-28","pret":-0.01874,"close":19.05}
{"ticker":"UVSP","date":"2015-08-31","pret":-0.00158,"close":19.35}
{"ticker":"UVSP","date":"2015-09-01","pret":0.00315,"close":18.9}
{"ticker":"UVSP","date":"2015-09-02","pret":0.00262,"close":19.39}
{"ticker":"UVSP","date":"2015-09-03","pret":0.01918,"close":19.18}
{"ticker":"UVSP","date":"2015-09-04","pret":-0.02864,"close":19.05}
{"ticker":"UVSP","date":"2015-09-08","pret":0.00789,"close":19.23}
{"ticker":"UVSP","date":"2015-09-09","pret":0.01921,"close":19.1}
{"ticker":"UVSP","date":"2015-09-10","pret":-0.02236,"close":19.02}
{"ticker":"UVSP","date":"2015-09-11","pret":-0.00898,"close":19.12}
{"ticker":"UVSP","date":"2015-09-14","pret":0.01422,"close":19.13}
{"ticker":"UVSP","date":"2015-09-15","pret":0.00052,"close":19.31}
{"ticker":"UVSP","date":"2015-09-16","pret":0.00781,"close":19.26}
{"ticker":"UVSP","date":"2015-09-17","pret":-0.00364,"close":19.47}
{"ticker":"UVSP","date":"2015-09-18","pret":-0.00208,"close":19.26}
{"ticker":"UVSP","date":"2015-09-21","pret":0.00728,"close":19.26}
{"ticker":"UVSP","date":"2015-09-22","pret":-0.00989,"close":19.07}
{"ticker":"UVSP","date":"2015-09-23","pret":-0.00367,"close":19.07}
{"ticker":"UVSP","date":"2015-09-24","pret":-0.00579,"close":19.2}
{"ticker":"UVSP","date":"2015-09-25","pret":0.01883,"close":19}
{"ticker":"UVSP","date":"2015-09-28","pret":-0.01514,"close":18.86}
{"ticker":"UVSP","date":"2015-09-29","pret":-0.00316,"close":18.93}
{"ticker":"UVSP","date":"2015-09-30","pret":0.00998,"close":19.22}
{"ticker":"UVSP","date":"2015-10-01","pret":0.01091,"close":19.02}
{"ticker":"UVSP","date":"2015-10-02","pret":-0.02512,"close":19.1}
{"ticker":"UVSP","date":"2015-10-05","pret":0.01734,"close":19.51}
{"ticker":"UVSP","date":"2015-10-06","pret":0.01755,"close":19.1}
{"ticker":"UVSP","date":"2015-10-07","pret":-0.01912,"close":19.48}
{"ticker":"UVSP","date":"2015-10-08","pret":0.01141,"close":19.49}
{"ticker":"UVSP","date":"2015-10-09","pret":0.00822,"close":19.47}
{"ticker":"UVSP","date":"2015-10-12","pret":-0.00513,"close":19.45}
{"ticker":"UVSP","date":"2015-10-13","pret":-0.00051,"close":19.25}
{"ticker":"UVSP","date":"2015-10-14","pret":-0.00982,"close":18.85}
{"ticker":"UVSP","date":"2015-10-15","pret":-0.01888,"close":19.36}
{"ticker":"UVSP","date":"2015-10-16","pret":0.0287,"close":19.35}
{"ticker":"UVSP","date":"2015-10-19","pret":-0.00878,"close":19.3}
{"ticker":"UVSP","date":"2015-10-20","pret":0.00259,"close":19.28}
{"ticker":"UVSP","date":"2015-10-21","pret":0.00207,"close":19.07}
{"ticker":"UVSP","date":"2015-10-22","pret":-0.01352,"close":19.36}
{"ticker":"UVSP","date":"2015-10-23","pret":0.01816,"close":19.57}
{"ticker":"UVSP","date":"2015-10-26","pret":0.00615,"close":19.66}
{"ticker":"UVSP","date":"2015-10-27","pret":0.00153,"close":19.54}
{"ticker":"UVSP","date":"2015-10-28","pret":-0.0046,"close":20.18}
{"ticker":"UVSP","date":"2015-10-29","pret":0.0263,"close":19.89}
{"ticker":"UVSP","date":"2015-10-30","pret":-0.01004,"close":19.69}
{"ticker":"UVSP","date":"2015-11-02","pret":-0.01167,"close":20.16}
{"ticker":"UVSP","date":"2015-11-03","pret":0.0227,"close":20.29}
{"ticker":"UVSP","date":"2015-11-04","pret":0.01239,"close":20.18}
{"ticker":"UVSP","date":"2015-11-05","pret":-0.00742,"close":20.27}
{"ticker":"UVSP","date":"2015-11-06","pret":0.00742,"close":20.71}
{"ticker":"UVSP","date":"2015-11-09","pret":0.0137,"close":20.51}
{"ticker":"UVSP","date":"2015-11-10","pret":0.00485,"close":20.68}
{"ticker":"UVSP","date":"2015-11-11","pret":0.00097,"close":20.53}
{"ticker":"UVSP","date":"2015-11-12","pret":-0.0102,"close":20.29}
{"ticker":"UVSP","date":"2015-11-13","pret":-0.01475,"close":20.41}
{"ticker":"UVSP","date":"2015-11-16","pret":0.01377,"close":20.86}
{"ticker":"UVSP","date":"2015-11-17","pret":0.01551,"close":20.88}
{"ticker":"UVSP","date":"2015-11-18","pret":0.00336,"close":20.99}
{"ticker":"UVSP","date":"2015-11-19","pret":0.00621,"close":20.8}
{"ticker":"UVSP","date":"2015-11-20","pret":-0.00861,"close":20.8}
{"ticker":"UVSP","date":"2015-11-23","pret":0.00048,"close":20.86}
{"ticker":"UVSP","date":"2015-11-24","pret":0.00048,"close":20.83}
{"ticker":"UVSP","date":"2015-11-25","pret":-0.00144,"close":20.82}
{"ticker":"UVSP","date":"2015-11-26"}
{"ticker":"UVSP","date":"2015-11-27","pret":-0.00096,"close":20.84}
{"ticker":"UVSP","date":"2015-11-30","pret":0.00384,"close":20.88}
{"ticker":"UVSP","date":"2015-12-01","pret":0.00192,"close":20.87}
{"ticker":"UVSP","date":"2015-12-02","pret":-0.00528,"close":20.72}
{"ticker":"UVSP","date":"2015-12-03","pret":-0.00386,"close":20.5}
{"ticker":"UVSP","date":"2015-12-04","pret":-0.01117,"close":20.87}
{"ticker":"UVSP","date":"2015-12-07","pret":0.01886,"close":20.53}
{"ticker":"UVSP","date":"2015-12-08","pret":-0.03016,"close":19.87}
{"ticker":"UVSP","date":"2015-12-09","pret":-0.03774,"close":20.14}
{"ticker":"UVSP","date":"2015-12-10","pret":0.03725,"close":20.5}
{"ticker":"UVSP","date":"2015-12-11","pret":0.00689,"close":20.29}
{"ticker":"UVSP","date":"2015-12-14","pret":-0.00049,"close":20.42}
{"ticker":"UVSP","date":"2015-12-15","pret":0.00831,"close":20.8}
{"ticker":"UVSP","date":"2015-12-16","pret":0.01738,"close":20.9}
{"ticker":"UVSP","date":"2015-12-17"}
{"ticker":"UVSP","date":"2015-12-18","pret":-0.01107,"close":20.71}
{"ticker":"UVSP","date":"2015-12-21","pret":0.00579,"close":20.8}
{"ticker":"UVSP","date":"2015-12-22","pret":0.00336,"close":20.82}
{"ticker":"UVSP","date":"2015-12-23","pret":0.00574,"close":20.87}
{"ticker":"UVSP","date":"2015-12-24","pret":-0.00334,"close":20.87}
{"ticker":"UVSP","date":"2015-12-28","pret":-0.00768,"close":20.86}
{"ticker":"UVSP","date":"2015-12-29","pret":0.00959,"close":20.85}
{"ticker":"UVSP","date":"2015-12-30","pret":-0.00526,"close":20.98}
{"ticker":"UVSP","date":"2015-12-31","pret":0.00526,"close":20.86}
{"ticker":"UVSP","date":"2016-01-04","pret":-0.00767,"close":20.44}
{"ticker":"UVSP","date":"2016-01-05","pret":-0.01258,"close":20.66}
{"ticker":"UVV","date":"2015-01-02","pret":0.01833,"close":41.55}
{"ticker":"UVV","date":"2015-01-05","pret":-0.06567,"close":40.38}
{"ticker":"UVV","date":"2015-01-06","pret":-0.02132,"close":40.46}
{"ticker":"UVV","date":"2015-01-07","pret":0.0074,"close":40.53}
{"ticker":"UVV","date":"2015-01-08","pret":-0.01636,"close":39.27}
{"ticker":"UVV","date":"2015-01-09","pret":-0.01485,"close":39.42}
{"ticker":"UVV","date":"2015-01-12","pret":-0.00025,"close":39.33}
{"ticker":"UVV","date":"2015-01-13","pret":0.00783,"close":39.59}
{"ticker":"UVV","date":"2015-01-14","pret":-0.00986,"close":39.62}
{"ticker":"UVV","date":"2015-01-15","pret":0.01188,"close":39.47}
{"ticker":"UVV","date":"2015-01-16","pret":-0.01289,"close":39.62}
{"ticker":"UVV","date":"2015-01-20","pret":0.01289,"close":39.34}
{"ticker":"UVV","date":"2015-01-21","pret":-0.00807,"close":39.31}
{"ticker":"UVV","date":"2015-01-22","pret":0.0043,"close":40.29}
{"ticker":"UVV","date":"2015-01-23","pret":0.01576,"close":40.42}
{"ticker":"UVV","date":"2015-01-26","pret":0.00668,"close":40.92}
{"ticker":"UVV","date":"2015-01-27","pret":0.00148,"close":40.7}
{"ticker":"UVV","date":"2015-01-28","pret":0.00931,"close":40.01}
{"ticker":"UVV","date":"2015-01-29","pret":-0.02145,"close":40.4}
{"ticker":"UVV","date":"2015-01-30","pret":0.00249,"close":40.16}
{"ticker":"UVV","date":"2015-02-02","pret":-0.00174,"close":41.63}
{"ticker":"UVV","date":"2015-02-03","pret":0.03859,"close":42.52}
{"ticker":"UVV","date":"2015-02-04","pret":0.03137,"close":44.35}
{"ticker":"UVV","date":"2015-02-05","pret":0.02929,"close":46.11}
{"ticker":"UVV","date":"2015-02-06","pret":0.03653,"close":46.99}
{"ticker":"UVV","date":"2015-02-09","pret":0.02278,"close":45.53}
{"ticker":"UVV","date":"2015-02-10","pret":-0.02518,"close":45.54}
{"ticker":"UVV","date":"2015-02-11","pret":-0.00546,"close":45.5}
{"ticker":"UVV","date":"2015-02-12","pret":0.00459,"close":46.04}
{"ticker":"UVV","date":"2015-02-13","pret":0.0063,"close":45.83}
{"ticker":"UVV","date":"2015-02-17","pret":-0.00543,"close":46.35}
{"ticker":"UVV","date":"2015-02-18","pret":0.00997,"close":46.94}
{"ticker":"UVV","date":"2015-02-19","pret":0.01116,"close":47.11}
{"ticker":"UVV","date":"2015-02-20","pret":0.00341,"close":46.86}
{"ticker":"UVV","date":"2015-02-23","pret":-0.00405,"close":47.23}
{"ticker":"UVV","date":"2015-02-24","pret":0.00723,"close":47.73}
{"ticker":"UVV","date":"2015-02-25","pret":0.0076,"close":47.12}
{"ticker":"UVV","date":"2015-02-26","pret":-0.00739,"close":47.95}
{"ticker":"UVV","date":"2015-02-27","pret":0.01702,"close":47.91}
{"ticker":"UVV","date":"2015-03-02","pret":0.00042,"close":48.02}
{"ticker":"UVV","date":"2015-03-03","pret":0.00042,"close":47.82}
{"ticker":"UVV","date":"2015-03-04","pret":-0.00334,"close":48.1}
{"ticker":"UVV","date":"2015-03-05","pret":0.0079,"close":47.57}
{"ticker":"UVV","date":"2015-03-06","pret":-0.02115,"close":48.01}
{"ticker":"UVV","date":"2015-03-09","pret":0.0197,"close":46.75}
{"ticker":"UVV","date":"2015-03-10","pret":-0.0357,"close":46.14}
{"ticker":"UVV","date":"2015-03-11","pret":-0.00734,"close":45.34}
{"ticker":"UVV","date":"2015-03-12","pret":-0.01089,"close":46.19}
{"ticker":"UVV","date":"2015-03-13","pret":0.01132,"close":45.75}
{"ticker":"UVV","date":"2015-03-16","pret":-0.00826,"close":45.15}
{"ticker":"UVV","date":"2015-03-17","pret":-0.01518,"close":45.55}
{"ticker":"UVV","date":"2015-03-18","pret":0.00905,"close":45.17}
{"ticker":"UVV","date":"2015-03-19","pret":-0.00617,"close":45}
{"ticker":"UVV","date":"2015-03-20","pret":0.00111,"close":45.93}
{"ticker":"UVV","date":"2015-03-23","pret":0.01512,"close":46.66}
{"ticker":"UVV","date":"2015-03-24","pret":0.01768,"close":46.75}
{"ticker":"UVV","date":"2015-03-25","pret":0.00363,"close":46.2}
{"ticker":"UVV","date":"2015-03-26","pret":-0.01566,"close":45.88}
{"ticker":"UVV","date":"2015-03-27","pret":-0.00607,"close":46.4}
{"ticker":"UVV","date":"2015-03-30","pret":0.01104,"close":46.79}
{"ticker":"UVV","date":"2015-03-31","pret":0.00665,"close":47.16}
{"ticker":"UVV","date":"2015-04-01","pret":-0.00171,"close":46.89}
{"ticker":"UVV","date":"2015-04-02","pret":0.00768,"close":47.29}
{"ticker":"UVV","date":"2015-04-06","pret":0.00509,"close":47.62}
{"ticker":"UVV","date":"2015-04-07","pret":0.01072,"close":47.55}
{"ticker":"UVV","date":"2015-04-08","pret":-0.0065,"close":47.3}
{"ticker":"UVV","date":"2015-04-09","pret":-0.00148,"close":47.35}
{"ticker":"UVV","date":"2015-04-10","pret":-0.00677,"close":47.6}
{"ticker":"UVV","date":"2015-04-13","pret":0.01161,"close":47.85}
{"ticker":"UVV","date":"2015-04-14","pret":0.0046,"close":47.6}
{"ticker":"UVV","date":"2015-04-15","pret":-0.00608,"close":47.04}
{"ticker":"UVV","date":"2015-04-16","pret":-0.0078,"close":47.16}
{"ticker":"UVV","date":"2015-04-17","pret":-0.00659,"close":47.43}
{"ticker":"UVV","date":"2015-04-20","pret":0.01628,"close":47.6}
{"ticker":"UVV","date":"2015-04-21","pret":0.0023,"close":47.75}
{"ticker":"UVV","date":"2015-04-22","pret":-0.00105,"close":47.67}
{"ticker":"UVV","date":"2015-04-23","pret":0.00021,"close":47.73}
{"ticker":"UVV","date":"2015-04-24","pret":0.00293,"close":47.78}
{"ticker":"UVV","date":"2015-04-27","pret":-0.00293,"close":47.49}
{"ticker":"UVV","date":"2015-04-28","pret":-0.00546,"close":48.12}
{"ticker":"UVV","date":"2015-04-29","pret":0.0088,"close":47.29}
{"ticker":"UVV","date":"2015-04-30","pret":-0.01302,"close":47.03}
{"ticker":"UVV","date":"2015-05-01","pret":0.00169,"close":46.99}
{"ticker":"UVV","date":"2015-05-04","pret":-0.00912,"close":47.53}
{"ticker":"UVV","date":"2015-05-05","pret":0.01312,"close":46.8}
{"ticker":"UVV","date":"2015-05-06","pret":-0.00908,"close":47.53}
{"ticker":"UVV","date":"2015-05-07","pret":0.00845,"close":47.14}
{"ticker":"UVV","date":"2015-05-08","pret":-0.00105,"close":48.57}
{"ticker":"UVV","date":"2015-05-11","pret":0.02126,"close":48.03}
{"ticker":"UVV","date":"2015-05-12","pret":-0.01412,"close":47.02}
{"ticker":"UVV","date":"2015-05-13","pret":-0.01305,"close":47.5}
{"ticker":"UVV","date":"2015-05-14","pret":0.0118,"close":48.46}
{"ticker":"UVV","date":"2015-05-15","pret":0.01352,"close":47.74}
{"ticker":"UVV","date":"2015-05-18","pret":-0.01268,"close":47.92}
{"ticker":"UVV","date":"2015-05-19","pret":0.00646,"close":48.19}
{"ticker":"UVV","date":"2015-05-20","pret":0.02828,"close":51.22}
{"ticker":"UVV","date":"2015-05-21","pret":0.03494,"close":51.72}
{"ticker":"UVV","date":"2015-05-22","pret":0.00874,"close":51.43}
{"ticker":"UVV","date":"2015-05-26","pret":-0.00952,"close":50.36}
{"ticker":"UVV","date":"2015-05-27","pret":-0.01179,"close":51.33}
{"ticker":"UVV","date":"2015-05-28","pret":0.01588,"close":51.51}
{"ticker":"UVV","date":"2015-05-29","pret":-0.00234,"close":51.49}
{"ticker":"UVV","date":"2015-06-01","pret":0.00641,"close":51.86}
{"ticker":"UVV","date":"2015-06-02","pret":0.00309,"close":51.99}
{"ticker":"UVV","date":"2015-06-03","pret":0.00865,"close":52.48}
{"ticker":"UVV","date":"2015-06-04","pret":0.00458,"close":52.57}
{"ticker":"UVV","date":"2015-06-05","pret":0.00038,"close":52.34}
{"ticker":"UVV","date":"2015-06-08","pret":-0.00516,"close":52.79}
{"ticker":"UVV","date":"2015-06-09","pret":0.01426,"close":53.24}
{"ticker":"UVV","date":"2015-06-10","pret":0.0079,"close":54.07}
{"ticker":"UVV","date":"2015-06-11","pret":0.018,"close":54.2}
{"ticker":"UVV","date":"2015-06-12","pret":-0.00461,"close":54.49}
{"ticker":"UVV","date":"2015-06-15","pret":0.00608,"close":55.37}
{"ticker":"UVV","date":"2015-06-16","pret":0.01458,"close":55.39}
{"ticker":"UVV","date":"2015-06-17","pret":0.00757,"close":55.59}
{"ticker":"UVV","date":"2015-06-18","pret":0.00287,"close":56.63}
{"ticker":"UVV","date":"2015-06-19","pret":0.01299,"close":56.76}
{"ticker":"UVV","date":"2015-06-22","pret":0.0088,"close":57.2}
{"ticker":"UVV","date":"2015-06-23","pret":0.00838,"close":57.76}
{"ticker":"UVV","date":"2015-06-24","pret":0.00087,"close":57.63}
{"ticker":"UVV","date":"2015-06-25","pret":0.00104,"close":57.06}
{"ticker":"UVV","date":"2015-06-26","pret":-0.00504,"close":57.2}
{"ticker":"UVV","date":"2015-06-29","pret":-0.00087,"close":57.17}
{"ticker":"UVV","date":"2015-06-30","pret":0.0054,"close":57.32}
{"ticker":"UVV","date":"2015-07-01","pret":0.00035,"close":57.79}
{"ticker":"UVV","date":"2015-07-02","pret":0.00381,"close":57.28}
{"ticker":"UVV","date":"2015-07-06","pret":-0.01603,"close":57.32}
{"ticker":"UVV","date":"2015-07-07","pret":0.01083,"close":57.7}
{"ticker":"UVV","date":"2015-07-08","pret":-0.0047,"close":57.13}
{"ticker":"UVV","date":"2015-07-09","pret":-0.00718,"close":55.91}
{"ticker":"UVV","date":"2015-07-10","pret":-0.00723,"close":56.88}
{"ticker":"UVV","date":"2015-07-13","pret":0.0111,"close":57.85}
{"ticker":"UVV","date":"2015-07-14","pret":0.01184,"close":57.65}
{"ticker":"UVV","date":"2015-07-15","pret":-0.00295,"close":57.02}
{"ticker":"UVV","date":"2015-07-16","pret":-0.00452,"close":57.57}
{"ticker":"UVV","date":"2015-07-17","pret":0.00366,"close":57.2}
{"ticker":"UVV","date":"2015-07-20","pret":-0.004,"close":56.56}
{"ticker":"UVV","date":"2015-07-21","pret":-0.01317,"close":56.85}
{"ticker":"UVV","date":"2015-07-22","pret":0.00141,"close":56.9}
{"ticker":"UVV","date":"2015-07-23","pret":0.00563,"close":56.59}
{"ticker":"UVV","date":"2015-07-24","pret":-0.00917,"close":55.04}
{"ticker":"UVV","date":"2015-07-27","pret":-0.03021,"close":54.91}
{"ticker":"UVV","date":"2015-07-28","pret":0.00637,"close":56.41}
{"ticker":"UVV","date":"2015-07-29","pret":0.02207,"close":56.43}
{"ticker":"UVV","date":"2015-07-30","pret":-0.00498,"close":56.71}
{"ticker":"UVV","date":"2015-07-31","pret":0.01434,"close":57.05}
{"ticker":"UVV","date":"2015-08-03","pret":0.00613,"close":57.79}
{"ticker":"UVV","date":"2015-08-04","pret":0.01284,"close":57.97}
{"ticker":"UVV","date":"2015-08-05","pret":0.00327,"close":58.41}
{"ticker":"UVV","date":"2015-08-06","pret":0.00532,"close":57.79}
{"ticker":"UVV","date":"2015-08-07","pret":-0.04226,"close":50.25}
{"ticker":"UVV","date":"2015-08-10","pret":-0.10445,"close":49.72}
{"ticker":"UVV","date":"2015-08-11","pret":-0.02791,"close":49.04}
{"ticker":"UVV","date":"2015-08-12","pret":-0.00428,"close":49}
{"ticker":"UVV","date":"2015-08-13","pret":0.00225,"close":48.88}
{"ticker":"UVV","date":"2015-08-14","pret":-0.00737,"close":49.12}
{"ticker":"UVV","date":"2015-08-17","pret":0.00369,"close":49.44}
{"ticker":"UVV","date":"2015-08-18","pret":0.01019,"close":49.93}
{"ticker":"UVV","date":"2015-08-19","pret":0.00747,"close":49.38}
{"ticker":"UVV","date":"2015-08-20","pret":-0.01623,"close":49.09}
{"ticker":"UVV","date":"2015-08-21","pret":-0.00801,"close":48.69}
{"ticker":"UVV","date":"2015-08-24","pret":-0.03696,"close":46.98}
{"ticker":"UVV","date":"2015-08-25","pret":0.02639,"close":47.01}
{"ticker":"UVV","date":"2015-08-26","pret":-0.00648,"close":47.61}
{"ticker":"UVV","date":"2015-08-27","pret":-0.00021,"close":47.98}
{"ticker":"UVV","date":"2015-08-28","pret":0.00293,"close":49.1}
{"ticker":"UVV","date":"2015-08-31","pret":0.02397,"close":49.21}
{"ticker":"UVV","date":"2015-09-01","pret":-0.01109,"close":48.49}
{"ticker":"UVV","date":"2015-09-02","pret":0.00679,"close":48.92}
{"ticker":"UVV","date":"2015-09-03","pret":0.0043,"close":49.3}
{"ticker":"UVV","date":"2015-09-04","pret":-0.0045,"close":48.65}
{"ticker":"UVV","date":"2015-09-08","pret":0.00898,"close":49.67}
{"ticker":"UVV","date":"2015-09-09","pret":0.01613,"close":49.16}
{"ticker":"UVV","date":"2015-09-10","pret":-0.01959,"close":49.46}
{"ticker":"UVV","date":"2015-09-11","pret":0.00549,"close":49.59}
{"ticker":"UVV","date":"2015-09-14","pret":0.01009,"close":49.75}
{"ticker":"UVV","date":"2015-09-15","pret":-0.0004,"close":50.97}
{"ticker":"UVV","date":"2015-09-16","pret":0.02558,"close":51.71}
{"ticker":"UVV","date":"2015-09-17","pret":0.01516,"close":51.12}
{"ticker":"UVV","date":"2015-09-18","pret":-0.02243,"close":50.31}
{"ticker":"UVV","date":"2015-09-21","pret":0.00138,"close":51.31}
{"ticker":"UVV","date":"2015-09-22","pret":0.00334,"close":50.37}
{"ticker":"UVV","date":"2015-09-23","pret":-0.00591,"close":50.26}
{"ticker":"UVV","date":"2015-09-24","pret":-0.01172,"close":49.88}
{"ticker":"UVV","date":"2015-09-25","pret":0.0016,"close":50.36}
{"ticker":"UVV","date":"2015-09-28","pret":-0.001,"close":50.16}
{"ticker":"UVV","date":"2015-09-29","pret":0.0004,"close":49.56}
{"ticker":"UVV","date":"2015-09-30","pret":-0.00621,"close":49.57}
{"ticker":"UVV","date":"2015-10-01","pret":-0.00483,"close":50.07}
{"ticker":"UVV","date":"2015-10-02","pret":0.00322,"close":49.7}
{"ticker":"UVV","date":"2015-10-05","pret":0.00762,"close":50.86}
{"ticker":"UVV","date":"2015-10-06","pret":0.01348,"close":51.85}
{"ticker":"UVV","date":"2015-10-07","pret":0.02432,"close":51.86}
{"ticker":"UVV","date":"2015-10-08","pret":-0.01413,"close":51.99}
{"ticker":"UVV","date":"2015-10-09","pret":0.01509,"close":51.74}
{"ticker":"UVV","date":"2015-10-12","pret":-0.00404,"close":53.73}
{"ticker":"UVV","date":"2015-10-13","pret":0.02926,"close":53.37}
{"ticker":"UVV","date":"2015-10-14","pret":0.00112,"close":52.84}
{"ticker":"UVV","date":"2015-10-15","pret":-0.01166,"close":54.03}
{"ticker":"UVV","date":"2015-10-16","pret":0.02246,"close":54.06}
{"ticker":"UVV","date":"2015-10-19","pret":-0.00111,"close":53.94}
{"ticker":"UVV","date":"2015-10-20","pret":0.00074,"close":53.83}
{"ticker":"UVV","date":"2015-10-21","pret":-0.00241,"close":53.93}
{"ticker":"UVV","date":"2015-10-22","pret":0.0096,"close":54.93}
{"ticker":"UVV","date":"2015-10-23","pret":0.02128,"close":55.1}
{"ticker":"UVV","date":"2015-10-26","pret":-0.00596,"close":53.43}
{"ticker":"UVV","date":"2015-10-27","pret":-0.03537,"close":53.52}
{"ticker":"UVV","date":"2015-10-28","pret":0.00822,"close":55.34}
{"ticker":"UVV","date":"2015-10-29","pret":0.02353,"close":54.84}
{"ticker":"UVV","date":"2015-10-30","pret":-0.00309,"close":54.01}
{"ticker":"UVV","date":"2015-11-02","pret":-0.01432,"close":55}
{"ticker":"UVV","date":"2015-11-03","pret":0.01468,"close":54.24}
{"ticker":"UVV","date":"2015-11-04","pret":-0.00731,"close":54.65}
{"ticker":"UVV","date":"2015-11-05","pret":0.00421,"close":53.95}
{"ticker":"UVV","date":"2015-11-06","pret":-0.00439,"close":54.64}
{"ticker":"UVV","date":"2015-11-09","pret":0.00092,"close":54.66}
{"ticker":"UVV","date":"2015-11-10","pret":0.00055,"close":55.02}
{"ticker":"UVV","date":"2015-11-11","pret":0.01293,"close":55.2}
{"ticker":"UVV","date":"2015-11-12","pret":-0.00945,"close":54.35}
{"ticker":"UVV","date":"2015-11-13","pret":-0.01527,"close":54.57}
{"ticker":"UVV","date":"2015-11-16","pret":0.01125,"close":55.55}
{"ticker":"UVV","date":"2015-11-17","pret":0.01943,"close":56.01}
{"ticker":"UVV","date":"2015-11-18","pret":0.00931,"close":56.16}
{"ticker":"UVV","date":"2015-11-19","pret":0.00107,"close":56.53}
{"ticker":"UVV","date":"2015-11-20","pret":0.00727,"close":56.92}
{"ticker":"UVV","date":"2015-11-23","pret":0.00353,"close":57.55}
{"ticker":"UVV","date":"2015-11-24","pret":0.01155,"close":57.13}
{"ticker":"UVV","date":"2015-11-25","pret":-0.00594,"close":56.6}
{"ticker":"UVV","date":"2015-11-26"}
{"ticker":"UVV","date":"2015-11-27","pret":-0.00968,"close":56.56}
{"ticker":"UVV","date":"2015-11-30","pret":0.00177,"close":56.54}
{"ticker":"UVV","date":"2015-12-01","pret":0.00317,"close":56.71}
{"ticker":"UVV","date":"2015-12-02","pret":-0.006,"close":55.81}
{"ticker":"UVV","date":"2015-12-03","pret":-0.00835,"close":55.15}
{"ticker":"UVV","date":"2015-12-04","pret":-0.01257,"close":56.35}
{"ticker":"UVV","date":"2015-12-07","pret":0.01738,"close":55.78}
{"ticker":"UVV","date":"2015-12-08","pret":-0.01719,"close":55.52}
{"ticker":"UVV","date":"2015-12-09","pret":0.0009,"close":55.16}
{"ticker":"UVV","date":"2015-12-10","pret":-0.00688,"close":54.77}
{"ticker":"UVV","date":"2015-12-11","pret":-0.01853,"close":53.49}
{"ticker":"UVV","date":"2015-12-14","pret":-0.01155,"close":52.57}
{"ticker":"UVV","date":"2015-12-15","pret":-0.01225,"close":52.98}
{"ticker":"UVV","date":"2015-12-16","pret":0.00868,"close":55.07}
{"ticker":"UVV","date":"2015-12-17"}
{"ticker":"UVV","date":"2015-12-18","pret":0.014,"close":54.4}
{"ticker":"UVV","date":"2015-12-21","pret":0.01143,"close":54.17}
{"ticker":"UVV","date":"2015-12-22","pret":-0.00404,"close":56.28}
{"ticker":"UVV","date":"2015-12-23","pret":0.0388,"close":57.72}
{"ticker":"UVV","date":"2015-12-24","pret":0.01685,"close":57.41}
{"ticker":"UVV","date":"2015-12-28","pret":-0.00296,"close":57.38}
{"ticker":"UVV","date":"2015-12-29","pret":0.00522,"close":56.67}
{"ticker":"UVV","date":"2015-12-30","pret":-0.01858,"close":56.56}
{"ticker":"UVV","date":"2015-12-31","pret":-0.00514,"close":56.08}
{"ticker":"UVV","date":"2016-01-04","pret":-0.02084,"close":55.37}
{"ticker":"UVV","date":"2016-01-05","pret":0.00832,"close":55.32}
{"ticker":"V","date":"2015-01-02","pret":-0.00802,"close":66.26}
{"ticker":"V","date":"2015-01-05","pret":0.00046,"close":64.79}
{"ticker":"V","date":"2015-01-06","pret":-0.01406,"close":64.38}
{"ticker":"V","date":"2015-01-07","pret":-0.00525,"close":65.24}
{"ticker":"V","date":"2015-01-08","pret":0.01825,"close":66.11}
{"ticker":"V","date":"2015-01-09","pret":0.00152,"close":65.13}
{"ticker":"V","date":"2015-01-12","pret":-0.00976,"close":65}
{"ticker":"V","date":"2015-01-13","pret":0.00367,"close":65.2}
{"ticker":"V","date":"2015-01-14","pret":-0.02067,"close":63.89}
{"ticker":"V","date":"2015-01-15","pret":0.00031,"close":63.28}
{"ticker":"V","date":"2015-01-16","pret":-0.01887,"close":63.74}
{"ticker":"V","date":"2015-01-20","pret":0.017,"close":64.21}
{"ticker":"V","date":"2015-01-21","pret":-0.00031,"close":64.32}
{"ticker":"V","date":"2015-01-22","pret":-0.00282,"close":64.4}
{"ticker":"V","date":"2015-01-23","pret":0.01199,"close":64.57}
{"ticker":"V","date":"2015-01-26","pret":-0.00605,"close":64.13}
{"ticker":"V","date":"2015-01-27","pret":-0.01237,"close":62.75}
{"ticker":"V","date":"2015-01-28","pret":-0.00506,"close":61.59}
{"ticker":"V","date":"2015-01-29","pret":-0.02,"close":62}
{"ticker":"V","date":"2015-01-30","pret":0.05073,"close":63.73}
{"ticker":"V","date":"2015-02-02","pret":-0.01579,"close":63.84}
{"ticker":"V","date":"2015-02-03","pret":0.00156,"close":64.95}
{"ticker":"V","date":"2015-02-04","pret":0.01116,"close":66.22}
{"ticker":"V","date":"2015-02-05","pret":0.029,"close":67.95}
{"ticker":"V","date":"2015-02-06","pret":0.01677,"close":66.86}
{"ticker":"V","date":"2015-02-09","pret":-0.01617,"close":66.36}
{"ticker":"V","date":"2015-02-10","pret":-0.0024,"close":66.14}
{"ticker":"V","date":"2015-02-11","pret":-0.00677,"close":66.5}
{"ticker":"V","date":"2015-02-12","pret":0.00991,"close":67.73}
{"ticker":"V","date":"2015-02-13","pret":0.0191,"close":67.41}
{"ticker":"V","date":"2015-02-17","pret":-0.0047,"close":67.72}
{"ticker":"V","date":"2015-02-18","pret":-0.00221,"close":67.28}
{"ticker":"V","date":"2015-02-19","pret":-0.00296,"close":67.28}
{"ticker":"V","date":"2015-02-20","pret":-0.00386,"close":68.25}
{"ticker":"V","date":"2015-02-23","pret":0.01446,"close":68.25}
{"ticker":"V","date":"2015-02-24","pret":0.00307,"close":68.12}
{"ticker":"V","date":"2015-02-25","pret":-0.00925,"close":68.25}
{"ticker":"V","date":"2015-02-26","pret":0.00705,"close":68.44}
{"ticker":"V","date":"2015-02-27","pret":0.00102,"close":67.83}
{"ticker":"V","date":"2015-03-02","pret":0.01178,"close":69.57}
{"ticker":"V","date":"2015-03-03","pret":0.00691,"close":68.82}
{"ticker":"V","date":"2015-03-04","pret":-0.01257,"close":68.44}
{"ticker":"V","date":"2015-03-05","pret":-0.00058,"close":68.53}
{"ticker":"V","date":"2015-03-06","pret":-0.00584,"close":67.34}
{"ticker":"V","date":"2015-03-09","pret":-0.01059,"close":67.86}
{"ticker":"V","date":"2015-03-10","pret":-0.00326,"close":66.3}
{"ticker":"V","date":"2015-03-11","pret":-0.01495,"close":66.19}
{"ticker":"V","date":"2015-03-12","pret":0.00286,"close":67.4}
{"ticker":"V","date":"2015-03-13","pret":0.00912,"close":66.26}
{"ticker":"V","date":"2015-03-16","pret":-0.00732,"close":67.26}
{"ticker":"V","date":"2015-03-17","pret":0.00449,"close":66.12}
{"ticker":"V","date":"2015-03-18","pret":-0.01503,"close":66.92}
{"ticker":"V","date":"2015-03-19","pret":0.01219,"close":66.81}
{"ticker":"V","date":"2015-03-20","pret":0.00626,"close":67.41}
{"ticker":"V","date":"2015-03-23","pret":0.01153,"close":67.08}
{"ticker":"V","date":"2015-03-24","pret":-0.01376,"close":67.1}
{"ticker":"V","date":"2015-03-25","pret":0,"close":65.73}
{"ticker":"V","date":"2015-03-26","pret":-0.02796,"close":65.59}
{"ticker":"V","date":"2015-03-27","pret":0.00413,"close":65.54}
{"ticker":"V","date":"2015-03-30","pret":0.0076,"close":65.66}
{"ticker":"V","date":"2015-03-31","pret":-0.00837,"close":65.41}
{"ticker":"V","date":"2015-04-01","pret":-0.00031,"close":65.18}
{"ticker":"V","date":"2015-04-02","pret":-0.00705,"close":65.29}
{"ticker":"V","date":"2015-04-06","pret":-0.00401,"close":65.2}
{"ticker":"V","date":"2015-04-07","pret":0.00999,"close":65.8}
{"ticker":"V","date":"2015-04-08","pret":0.00777,"close":66.5}
{"ticker":"V","date":"2015-04-09","pret":0.01027,"close":66.44}
{"ticker":"V","date":"2015-04-10","pret":0.0018,"close":66.34}
{"ticker":"V","date":"2015-04-13","pret":-0.00707,"close":65.61}
{"ticker":"V","date":"2015-04-14","pret":-0.01063,"close":65.53}
{"ticker":"V","date":"2015-04-15","pret":0.00122,"close":65.68}
{"ticker":"V","date":"2015-04-16","pret":-0.00107,"close":65.65}
{"ticker":"V","date":"2015-04-17","pret":-0.00658,"close":64.52}
{"ticker":"V","date":"2015-04-20","pret":-0.00154,"close":64.72}
{"ticker":"V","date":"2015-04-21","pret":0.00046,"close":65.35}
{"ticker":"V","date":"2015-04-22","pret":0.01208,"close":68.01}
{"ticker":"V","date":"2015-04-23","pret":0.03552,"close":67.72}
{"ticker":"V","date":"2015-04-24","pret":-0.00103,"close":67.48}
{"ticker":"V","date":"2015-04-27","pret":0.00381,"close":67.1}
{"ticker":"V","date":"2015-04-28","pret":-0.01592,"close":66.77}
{"ticker":"V","date":"2015-04-29","pret":-0.00671,"close":67.34}
{"ticker":"V","date":"2015-04-30","pret":0.00478,"close":66.05}
{"ticker":"V","date":"2015-05-01","pret":-0.02961,"close":65.77}
{"ticker":"V","date":"2015-05-04","pret":0.01265,"close":65.58}
{"ticker":"V","date":"2015-05-05","pret":-0.00425,"close":65.96}
{"ticker":"V","date":"2015-05-06","pret":0.00576,"close":65.67}
{"ticker":"V","date":"2015-05-07","pret":-0.00865,"close":66.58}
{"ticker":"V","date":"2015-05-08","pret":0.02351,"close":69.47}
{"ticker":"V","date":"2015-05-11","pret":0.03166,"close":69.02}
{"ticker":"V","date":"2015-05-12","pret":-0.01088,"close":68.69}
{"ticker":"V","date":"2015-05-13","pret":0.00291,"close":68.65}
{"ticker":"V","date":"2015-05-14","pret":0.00305,"close":70}
{"ticker":"V","date":"2015-05-15","pret":0.0164,"close":69.57}
{"ticker":"V","date":"2015-05-18","pret":-0.00515,"close":70}
{"ticker":"V","date":"2015-05-19","pret":0.00572,"close":70.16}
{"ticker":"V","date":"2015-05-20","pret":0.00157,"close":69.78}
{"ticker":"V","date":"2015-05-21","pret":-0.01001,"close":69.37}
{"ticker":"V","date":"2015-05-22","pret":-0.0036,"close":69.62}
{"ticker":"V","date":"2015-05-26","pret":0.00014,"close":68.54}
{"ticker":"V","date":"2015-05-27","pret":-0.00666,"close":69.49}
{"ticker":"V","date":"2015-05-28","pret":0.00911,"close":69.56}
{"ticker":"V","date":"2015-05-29","pret":-0.00216,"close":68.68}
{"ticker":"V","date":"2015-06-01","pret":-0.00289,"close":69.11}
{"ticker":"V","date":"2015-06-02","pret":-0.0058,"close":69.04}
{"ticker":"V","date":"2015-06-03","pret":0.00768,"close":68.95}
{"ticker":"V","date":"2015-06-04","pret":-0.00914,"close":68.21}
{"ticker":"V","date":"2015-06-05","pret":-0.00497,"close":68.37}
{"ticker":"V","date":"2015-06-08","pret":-0.00146,"close":67.68}
{"ticker":"V","date":"2015-06-09","pret":-0.00766,"close":67.95}
{"ticker":"V","date":"2015-06-10","pret":0.0081,"close":69.63}
{"ticker":"V","date":"2015-06-11","pret":0.02146,"close":69.64}
{"ticker":"V","date":"2015-06-12","pret":-0.00388,"close":69.33}
{"ticker":"V","date":"2015-06-15","pret":-0.01028,"close":68.57}
{"ticker":"V","date":"2015-06-16","pret":-0.00394,"close":69.01}
{"ticker":"V","date":"2015-06-17","pret":0.0096,"close":68.75}
{"ticker":"V","date":"2015-06-18","pret":-0.00304,"close":69.5}
{"ticker":"V","date":"2015-06-19","pret":0.00536,"close":68.69}
{"ticker":"V","date":"2015-06-22","pret":0.00072,"close":69.09}
{"ticker":"V","date":"2015-06-23","pret":-0.00318,"close":69.42}
{"ticker":"V","date":"2015-06-24","pret":0.00014,"close":68.86}
{"ticker":"V","date":"2015-06-25","pret":0.0039,"close":68.62}
{"ticker":"V","date":"2015-06-26","pret":-0.00985,"close":68.75}
{"ticker":"V","date":"2015-06-29","pret":-0.01039,"close":66.72}
{"ticker":"V","date":"2015-06-30","pret":-0.00961,"close":67.15}
{"ticker":"V","date":"2015-07-01","pret":0.00887,"close":67.85}
{"ticker":"V","date":"2015-07-02","pret":0.00309,"close":68.24}
{"ticker":"V","date":"2015-07-06","pret":-0.00884,"close":68.12}
{"ticker":"V","date":"2015-07-07","pret":0.00826,"close":67.77}
{"ticker":"V","date":"2015-07-08","pret":-0.01628,"close":66.73}
{"ticker":"V","date":"2015-07-09","pret":0.0095,"close":67.05}
{"ticker":"V","date":"2015-07-10","pret":0.00487,"close":68.42}
{"ticker":"V","date":"2015-07-13","pret":0.01562,"close":69.52}
{"ticker":"V","date":"2015-07-14","pret":0.01324,"close":70.1}
{"ticker":"V","date":"2015-07-15","pret":0.00228,"close":70.02}
{"ticker":"V","date":"2015-07-16","pret":0.00427,"close":70.57}
{"ticker":"V","date":"2015-07-17","pret":-0.00043,"close":70.88}
{"ticker":"V","date":"2015-07-20","pret":0.01256,"close":72.7}
{"ticker":"V","date":"2015-07-21","pret":0.02151,"close":72.02}
{"ticker":"V","date":"2015-07-22","pret":-0.01243,"close":71.97}
{"ticker":"V","date":"2015-07-23","pret":0.00361,"close":71.75}
{"ticker":"V","date":"2015-07-24","pret":0.0615,"close":74.8}
{"ticker":"V","date":"2015-07-27","pret":-0.0331,"close":73.86}
{"ticker":"V","date":"2015-07-28","pret":0.00027,"close":74.74}
{"ticker":"V","date":"2015-07-29","pret":0.00871,"close":76.01}
{"ticker":"V","date":"2015-07-30","pret":0.01246,"close":76.38}
{"ticker":"V","date":"2015-07-31","pret":0.00735,"close":75.34}
{"ticker":"V","date":"2015-08-03","pret":-0.01131,"close":75.77}
{"ticker":"V","date":"2015-08-04","pret":-0.00079,"close":75.27}
{"ticker":"V","date":"2015-08-05","pret":0.00686,"close":74.98}
{"ticker":"V","date":"2015-08-06","pret":-0.00991,"close":73.58}
{"ticker":"V","date":"2015-08-07","pret":-0.02175,"close":74.21}
{"ticker":"V","date":"2015-08-10","pret":0.01629,"close":74.38}
{"ticker":"V","date":"2015-08-11","pret":-0.01453,"close":73.36}
{"ticker":"V","date":"2015-08-12","pret":-0.01282,"close":73.54}
{"ticker":"V","date":"2015-08-13","pret":0.00766,"close":73.93}
{"ticker":"V","date":"2015-08-14","pret":0.0057,"close":74.22}
{"ticker":"V","date":"2015-08-17","pret":0.00203,"close":74.41}
{"ticker":"V","date":"2015-08-18","pret":0.00351,"close":74.47}
{"ticker":"V","date":"2015-08-19","pret":-0.00081,"close":74.4}
{"ticker":"V","date":"2015-08-20","pret":-0.00866,"close":73.95}
{"ticker":"V","date":"2015-08-21","pret":-0.01452,"close":71.19}
{"ticker":"V","date":"2015-08-24","pret":-0.12221,"close":68.36}
{"ticker":"V","date":"2015-08-25","pret":0.11097,"close":66.97}
{"ticker":"V","date":"2015-08-26","pret":-0.0329,"close":70.69}
{"ticker":"V","date":"2015-08-27","pret":0.03638,"close":72.4}
{"ticker":"V","date":"2015-08-28","pret":0.00222,"close":72.46}
{"ticker":"V","date":"2015-08-31","pret":-0.00264,"close":71.3}
{"ticker":"V","date":"2015-09-01","pret":-0.03538,"close":68.96}
{"ticker":"V","date":"2015-09-02","pret":0.00761,"close":69.62}
{"ticker":"V","date":"2015-09-03","pret":0.00727,"close":70.4}
{"ticker":"V","date":"2015-09-04","pret":-0.0166,"close":69.16}
{"ticker":"V","date":"2015-09-08","pret":0.02085,"close":70.53}
{"ticker":"V","date":"2015-09-09","pret":0,"close":69.6}
{"ticker":"V","date":"2015-09-10","pret":-0.01783,"close":70.23}
{"ticker":"V","date":"2015-09-11","pret":0.00517,"close":70.76}
{"ticker":"V","date":"2015-09-14","pret":0.01224,"close":70.01}
{"ticker":"V","date":"2015-09-15","pret":-0.0034,"close":70.51}
{"ticker":"V","date":"2015-09-16","pret":-0.00043,"close":70.99}
{"ticker":"V","date":"2015-09-17","pret":0.01199,"close":70.96}
{"ticker":"V","date":"2015-09-18","pret":-0.02098,"close":69.79}
{"ticker":"V","date":"2015-09-21","pret":0.01139,"close":70.78}
{"ticker":"V","date":"2015-09-22","pret":-0.00882,"close":70.25}
{"ticker":"V","date":"2015-09-23","pret":0.00228,"close":70.95}
{"ticker":"V","date":"2015-09-24","pret":0.0027,"close":70.24}
{"ticker":"V","date":"2015-09-25","pret":0.01187,"close":70.69}
{"ticker":"V","date":"2015-09-28","pret":-0.01415,"close":67.2}
{"ticker":"V","date":"2015-09-29","pret":-0.03878,"close":68.53}
{"ticker":"V","date":"2015-09-30","pret":0.02631,"close":69.66}
{"ticker":"V","date":"2015-10-01","pret":0.01105,"close":69.99}
{"ticker":"V","date":"2015-10-02","pret":-0.01858,"close":70.67}
{"ticker":"V","date":"2015-10-05","pret":0.03232,"close":72.23}
{"ticker":"V","date":"2015-10-06","pret":0.01619,"close":72.08}
{"ticker":"V","date":"2015-10-07","pret":0.00635,"close":73.22}
{"ticker":"V","date":"2015-10-08","pret":0.00439,"close":73.9}
{"ticker":"V","date":"2015-10-09","pret":0.01415,"close":73.98}
{"ticker":"V","date":"2015-10-12","pret":-0.00406,"close":74.99}
{"ticker":"V","date":"2015-10-13","pret":0.00972,"close":75}
{"ticker":"V","date":"2015-10-14","pret":0.00509,"close":74.2}
{"ticker":"V","date":"2015-10-15","pret":0.0016,"close":75.34}
{"ticker":"V","date":"2015-10-16","pret":0.00492,"close":76}
{"ticker":"V","date":"2015-10-19","pret":0.00793,"close":76.99}
{"ticker":"V","date":"2015-10-20","pret":0.00931,"close":76.28}
{"ticker":"V","date":"2015-10-21","pret":0.00391,"close":75.46}
{"ticker":"V","date":"2015-10-22","pret":-0.01374,"close":76.42}
{"ticker":"V","date":"2015-10-23","pret":0.02048,"close":77.07}
{"ticker":"V","date":"2015-10-26","pret":0.00797,"close":78.18}
{"ticker":"V","date":"2015-10-27","pret":-0.00064,"close":77.52}
{"ticker":"V","date":"2015-10-28","pret":-0.0027,"close":78.87}
{"ticker":"V","date":"2015-10-29","pret":0.00985,"close":78.51}
{"ticker":"V","date":"2015-10-30","pret":0.00165,"close":77.58}
{"ticker":"V","date":"2015-11-02","pret":-0.04588,"close":75.22}
{"ticker":"V","date":"2015-11-03","pret":-0.0008,"close":77.9}
{"ticker":"V","date":"2015-11-04","pret":0.04222,"close":78.35}
{"ticker":"V","date":"2015-11-05","pret":0.00064,"close":79.26}
{"ticker":"V","date":"2015-11-06","pret":0.01456,"close":78.75}
{"ticker":"V","date":"2015-11-09","pret":-0.01481,"close":78.04}
{"ticker":"V","date":"2015-11-10","pret":-0.00961,"close":79.48}
{"ticker":"V","date":"2015-11-11","pret":0.02794,"close":79.18}
{"ticker":"V","date":"2015-11-12","pret":-0.01248,"close":78.31}
{"ticker":"V","date":"2015-11-13","pret":-0.01071,"close":78.11}
{"ticker":"V","date":"2015-11-16","pret":-0.00295,"close":78.9}
{"ticker":"V","date":"2015-11-17","pret":0.01468,"close":78.83}
{"ticker":"V","date":"2015-11-18","pret":0.00025,"close":80.46}
{"ticker":"V","date":"2015-11-19","pret":0.02056,"close":80.15}
{"ticker":"V","date":"2015-11-20","pret":-0.00012,"close":80.19}
{"ticker":"V","date":"2015-11-23","pret":0,"close":80.11}
{"ticker":"V","date":"2015-11-24","pret":-0.01702,"close":79.79}
{"ticker":"V","date":"2015-11-25","pret":0.00692,"close":79.56}
{"ticker":"V","date":"2015-11-26"}
{"ticker":"V","date":"2015-11-27","pret":-0.00176,"close":79.84}
{"ticker":"V","date":"2015-11-30","pret":0.00526,"close":79.01}
{"ticker":"V","date":"2015-12-01","pret":-0.00664,"close":79.91}
{"ticker":"V","date":"2015-12-02","pret":0.00376,"close":79.04}
{"ticker":"V","date":"2015-12-03","pret":-0.0059,"close":78.29}
{"ticker":"V","date":"2015-12-04","pret":-0.00988,"close":80.4}
{"ticker":"V","date":"2015-12-07","pret":0.01953,"close":79.55}
{"ticker":"V","date":"2015-12-08","pret":-0.01446,"close":79.07}
{"ticker":"V","date":"2015-12-09","pret":-0.0019,"close":77.88}
{"ticker":"V","date":"2015-12-10","pret":-0.01174,"close":78.12}
{"ticker":"V","date":"2015-12-11","pret":-0.00993,"close":76.11}
{"ticker":"V","date":"2015-12-14","pret":-0.01226,"close":76.87}
{"ticker":"V","date":"2015-12-15","pret":0.02808,"close":78.62}
{"ticker":"V","date":"2015-12-16","pret":0.01369,"close":79.86}
{"ticker":"V","date":"2015-12-17"}
{"ticker":"V","date":"2015-12-18","pret":-0.01791,"close":76.32}
{"ticker":"V","date":"2015-12-21","pret":-0.01472,"close":77.17}
{"ticker":"V","date":"2015-12-22","pret":0.00687,"close":77.38}
{"ticker":"V","date":"2015-12-23","pret":0.00836,"close":78.56}
{"ticker":"V","date":"2015-12-24","pret":0.00345,"close":78.26}
{"ticker":"V","date":"2015-12-28","pret":-0.00396,"close":78.53}
{"ticker":"V","date":"2015-12-29","pret":0.01223,"close":79.21}
{"ticker":"V","date":"2015-12-30","pret":0.00089,"close":78.35}
{"ticker":"V","date":"2015-12-31","pret":-0.01055,"close":77.55}
{"ticker":"V","date":"2016-01-04","pret":-0.02826,"close":75.7}
{"ticker":"V","date":"2016-01-05","pret":0.00249,"close":76.27}
{"ticker":"VA","date":"2015-01-02","pret":-0.01794,"close":43.81}
{"ticker":"VA","date":"2015-01-05","pret":-0.01573,"close":41.68}
{"ticker":"VA","date":"2015-01-06","pret":-0.04971,"close":41.01}
{"ticker":"VA","date":"2015-01-07","pret":0.00818,"close":39.75}
{"ticker":"VA","date":"2015-01-08","pret":-0.04609,"close":41.06}
{"ticker":"VA","date":"2015-01-09","pret":0.02942,"close":42.29}
{"ticker":"VA","date":"2015-01-12","pret":0.02312,"close":40.56}
{"ticker":"VA","date":"2015-01-13","pret":-0.0258,"close":39.69}
{"ticker":"VA","date":"2015-01-14","pret":-0.04855,"close":39.27}
{"ticker":"VA","date":"2015-01-15","pret":0.04021,"close":37.69}
{"ticker":"VA","date":"2015-01-16","pret":-0.07437,"close":37.9}
{"ticker":"VA","date":"2015-01-20","pret":0.02204,"close":39.64}
{"ticker":"VA","date":"2015-01-21","pret":0.03494,"close":39.77}
{"ticker":"VA","date":"2015-01-22","pret":0.02573,"close":42.92}
{"ticker":"VA","date":"2015-01-23","pret":0.03292,"close":38.35}
{"ticker":"VA","date":"2015-01-26","pret":-0.09411,"close":36.95}
{"ticker":"VA","date":"2015-01-27","pret":-0.04162,"close":37.03}
{"ticker":"VA","date":"2015-01-28","pret":0.02539,"close":34.99}
{"ticker":"VA","date":"2015-01-29","pret":-0.05423,"close":36.31}
{"ticker":"VA","date":"2015-01-30","pret":0.00556,"close":33.54}
{"ticker":"VA","date":"2015-02-02","pret":-0.0703,"close":35.26}
{"ticker":"VA","date":"2015-02-03","pret":0.04163,"close":35.23}
{"ticker":"VA","date":"2015-02-04","pret":0.0192,"close":35.36}
{"ticker":"VA","date":"2015-02-05","pret":-0.00899,"close":34.87}
{"ticker":"VA","date":"2015-02-06","pret":-0.01967,"close":34.43}
{"ticker":"VA","date":"2015-02-09","pret":-0.02595,"close":33.22}
{"ticker":"VA","date":"2015-02-10","pret":-0.00831,"close":33.88}
{"ticker":"VA","date":"2015-02-11","pret":0.01566,"close":33.21}
{"ticker":"VA","date":"2015-02-12","pret":-0.03279,"close":33.86}
{"ticker":"VA","date":"2015-02-13","pret":0.02247,"close":34.79}
{"ticker":"VA","date":"2015-02-17","pret":0.03064,"close":34.22}
{"ticker":"VA","date":"2015-02-18","pret":0.05534,"close":35.71}
{"ticker":"VA","date":"2015-02-19","pret":-0.00109,"close":35.87}
{"ticker":"VA","date":"2015-02-20","pret":-0.02648,"close":36.1}
{"ticker":"VA","date":"2015-02-23","pret":0.00446,"close":37.43}
{"ticker":"VA","date":"2015-02-24","pret":0.02229,"close":36.47}
{"ticker":"VA","date":"2015-02-25","pret":-0.00573,"close":35.85}
{"ticker":"VA","date":"2015-02-26","pret":-0.01489,"close":35.55}
{"ticker":"VA","date":"2015-02-27","pret":-0.01427,"close":35.04}
{"ticker":"VA","date":"2015-03-02","pret":-0.01105,"close":36.11}
{"ticker":"VA","date":"2015-03-03","pret":0.02532,"close":36.56}
{"ticker":"VA","date":"2015-03-04","pret":0.00995,"close":36.03}
{"ticker":"VA","date":"2015-03-05","pret":-0.00718,"close":36.28}
{"ticker":"VA","date":"2015-03-06","pret":-0.00277,"close":35.29}
{"ticker":"VA","date":"2015-03-09","pret":-0.0185,"close":34.87}
{"ticker":"VA","date":"2015-03-10","pret":-0.02261,"close":33.46}
{"ticker":"VA","date":"2015-03-11","pret":-0.02848,"close":34}
{"ticker":"VA","date":"2015-03-12","pret":0.02238,"close":34.59}
{"ticker":"VA","date":"2015-03-13","pret":0.01302,"close":34.77}
{"ticker":"VA","date":"2015-03-16","pret":-0.0049,"close":33.96}
{"ticker":"VA","date":"2015-03-17","pret":-0.00667,"close":34.42}
{"ticker":"VA","date":"2015-03-18","pret":-0.0176,"close":32.12}
{"ticker":"VA","date":"2015-03-19","pret":-0.04944,"close":32.38}
{"ticker":"VA","date":"2015-03-20","pret":0.00682,"close":32.2}
{"ticker":"VA","date":"2015-03-23","pret":-0.00186,"close":31.98}
{"ticker":"VA","date":"2015-03-24","pret":-0.01183,"close":31.55}
{"ticker":"VA","date":"2015-03-25","pret":-0.01578,"close":30.12}
{"ticker":"VA","date":"2015-03-26","pret":-0.06573,"close":30.8}
{"ticker":"VA","date":"2015-03-27","pret":0.04516,"close":30.26}
{"ticker":"VA","date":"2015-03-30","pret":-0.01439,"close":31.3}
{"ticker":"VA","date":"2015-03-31","pret":0.01989,"close":30.4}
{"ticker":"VA","date":"2015-04-01","pret":-0.02352,"close":30.36}
{"ticker":"VA","date":"2015-04-02","pret":0.00132,"close":29.39}
{"ticker":"VA","date":"2015-04-06","pret":-0.04594,"close":29.32}
{"ticker":"VA","date":"2015-04-07","pret":0.01339,"close":29.32}
{"ticker":"VA","date":"2015-04-08","pret":0.00374,"close":29.87}
{"ticker":"VA","date":"2015-04-09","pret":0.02814,"close":29.57}
{"ticker":"VA","date":"2015-04-10","pret":-0.0234,"close":29.29}
{"ticker":"VA","date":"2015-04-13","pret":-0.00951,"close":30.3}
{"ticker":"VA","date":"2015-04-14","pret":0.03093,"close":30.05}
{"ticker":"VA","date":"2015-04-15","pret":0.00594,"close":30.24}
{"ticker":"VA","date":"2015-04-16","pret":-0.0033,"close":30.76}
{"ticker":"VA","date":"2015-04-17","pret":0.00362,"close":30.55}
{"ticker":"VA","date":"2015-04-20","pret":0.01112,"close":29.76}
{"ticker":"VA","date":"2015-04-21","pret":-0.02604,"close":29.98}
{"ticker":"VA","date":"2015-04-22","pret":0.005,"close":30.99}
{"ticker":"VA","date":"2015-04-23","pret":0.03011,"close":30.38}
{"ticker":"VA","date":"2015-04-24","pret":-0.01625,"close":32.36}
{"ticker":"VA","date":"2015-04-27","pret":0.04328,"close":30.21}
{"ticker":"VA","date":"2015-04-28","pret":-0.0492,"close":30.21}
{"ticker":"VA","date":"2015-04-29","pret":-0.01361,"close":30.45}
{"ticker":"VA","date":"2015-04-30","pret":0.04795,"close":28.74}
{"ticker":"VA","date":"2015-05-01","pret":-0.08643,"close":28.53}
{"ticker":"VA","date":"2015-05-04","pret":-0.01469,"close":28.13}
{"ticker":"VA","date":"2015-05-05","pret":-0.02173,"close":27.82}
{"ticker":"VA","date":"2015-05-06","pret":0.00825,"close":27.89}
{"ticker":"VA","date":"2015-05-07","pret":-0.0043,"close":28.67}
{"ticker":"VA","date":"2015-05-08","pret":0.02899,"close":28.86}
{"ticker":"VA","date":"2015-05-11","pret":0.00278,"close":28.91}
{"ticker":"VA","date":"2015-05-12","pret":-0.0007,"close":28.23}
{"ticker":"VA","date":"2015-05-13","pret":-0.00383,"close":27.51}
{"ticker":"VA","date":"2015-05-14","pret":-0.03553,"close":28.15}
{"ticker":"VA","date":"2015-05-15","pret":0.02182,"close":28.28}
{"ticker":"VA","date":"2015-05-18","pret":-0.00142,"close":28.59}
{"ticker":"VA","date":"2015-05-19","pret":0.0193,"close":29.01}
{"ticker":"VA","date":"2015-05-20","pret":0.00727,"close":27.68}
{"ticker":"VA","date":"2015-05-21","pret":-0.03476,"close":28.25}
{"ticker":"VA","date":"2015-05-22","pret":0.01066,"close":28.49}
{"ticker":"VA","date":"2015-05-26","pret":0.0074,"close":28.07}
{"ticker":"VA","date":"2015-05-27","pret":-0.01094,"close":28.63}
{"ticker":"VA","date":"2015-05-28","pret":0.01269,"close":28.56}
{"ticker":"VA","date":"2015-05-29","pret":-0.00175,"close":28.44}
{"ticker":"VA","date":"2015-06-01","pret":-0.0007,"close":28.99}
{"ticker":"VA","date":"2015-06-02","pret":0.0035,"close":29.2}
{"ticker":"VA","date":"2015-06-03","pret":0.02386,"close":29.28}
{"ticker":"VA","date":"2015-06-04","pret":-0.0048,"close":28.88}
{"ticker":"VA","date":"2015-06-05","pret":-0.01035,"close":29.32}
{"ticker":"VA","date":"2015-06-08","pret":0.01788,"close":28.14}
{"ticker":"VA","date":"2015-06-09","pret":-0.05426,"close":27.64}
{"ticker":"VA","date":"2015-06-10","pret":-0.00722,"close":27.75}
{"ticker":"VA","date":"2015-06-11","pret":0.00614,"close":27.66}
{"ticker":"VA","date":"2015-06-12","pret":-0.01086,"close":28.06}
{"ticker":"VA","date":"2015-06-15","pret":0.00798,"close":28.26}
{"ticker":"VA","date":"2015-06-16","pret":0.01042,"close":27.78}
{"ticker":"VA","date":"2015-06-17","pret":-0.00645,"close":27.8}
{"ticker":"VA","date":"2015-06-18","pret":0.00216,"close":28.95}
{"ticker":"VA","date":"2015-06-19","pret":0.04252,"close":29.17}
{"ticker":"VA","date":"2015-06-22","pret":0.014,"close":29.58}
{"ticker":"VA","date":"2015-06-23","pret":-0.00204,"close":29.64}
{"ticker":"VA","date":"2015-06-24","pret":0.00779,"close":28.74}
{"ticker":"VA","date":"2015-06-25","pret":-0.0378,"close":28.15}
{"ticker":"VA","date":"2015-06-26","pret":-0.01518,"close":27.93}
{"ticker":"VA","date":"2015-06-29","pret":-0.03069,"close":27}
{"ticker":"VA","date":"2015-06-30","pret":-0.00625,"close":27.48}
{"ticker":"VA","date":"2015-07-01","pret":0.0237,"close":27.4}
{"ticker":"VA","date":"2015-07-02","pret":-0.02002,"close":27.3}
{"ticker":"VA","date":"2015-07-06","pret":-0.00738,"close":27.54}
{"ticker":"VA","date":"2015-07-07","pret":0.0198,"close":27.1}
{"ticker":"VA","date":"2015-07-08","pret":-0.02761,"close":26.74}
{"ticker":"VA","date":"2015-07-09","pret":0.00186,"close":27.12}
{"ticker":"VA","date":"2015-07-10","pret":0.01882,"close":28.69}
{"ticker":"VA","date":"2015-07-13","pret":0.05096,"close":29.31}
{"ticker":"VA","date":"2015-07-14","pret":0.00796,"close":29.28}
{"ticker":"VA","date":"2015-07-15","pret":0.00241,"close":29.23}
{"ticker":"VA","date":"2015-07-16","pret":0.00685,"close":29.54}
{"ticker":"VA","date":"2015-07-17","pret":0.0085,"close":29.59}
{"ticker":"VA","date":"2015-07-20","pret":0.00641,"close":28.97}
{"ticker":"VA","date":"2015-07-21","pret":-0.02625,"close":29.28}
{"ticker":"VA","date":"2015-07-22","pret":0.00345,"close":29.55}
{"ticker":"VA","date":"2015-07-23","pret":0.0375,"close":29.72}
{"ticker":"VA","date":"2015-07-24","pret":-0.01201,"close":28.73}
{"ticker":"VA","date":"2015-07-27","pret":-0.04355,"close":28.79}
{"ticker":"VA","date":"2015-07-28","pret":0.01011,"close":29.77}
{"ticker":"VA","date":"2015-07-29","pret":0.0331,"close":29.79}
{"ticker":"VA","date":"2015-07-30","pret":0.04304,"close":32.02}
{"ticker":"VA","date":"2015-07-31","pret":0.04095,"close":33.34}
{"ticker":"VA","date":"2015-08-03","pret":0.0313,"close":33.63}
{"ticker":"VA","date":"2015-08-04","pret":0.03151,"close":36.23}
{"ticker":"VA","date":"2015-08-05","pret":0.05635,"close":35.12}
{"ticker":"VA","date":"2015-08-06","pret":-0.03145,"close":34.88}
{"ticker":"VA","date":"2015-08-07","pret":-0.01567,"close":34.49}
{"ticker":"VA","date":"2015-08-10","pret":-0.00172,"close":34.78}
{"ticker":"VA","date":"2015-08-11","pret":-0.00867,"close":34.99}
{"ticker":"VA","date":"2015-08-12","pret":0.00924,"close":34.56}
{"ticker":"VA","date":"2015-08-13","pret":-0.0023,"close":34.76}
{"ticker":"VA","date":"2015-08-14","pret":0.0046,"close":35.07}
{"ticker":"VA","date":"2015-08-17","pret":-0.00316,"close":35.73}
{"ticker":"VA","date":"2015-08-18","pret":0.03005,"close":35.18}
{"ticker":"VA","date":"2015-08-19","pret":-0.02431,"close":35.17}
{"ticker":"VA","date":"2015-08-20","pret":-0.00373,"close":34.37}
{"ticker":"VA","date":"2015-08-21","pret":-0.0321,"close":33.09}
{"ticker":"VA","date":"2015-08-24","pret":-0.11191,"close":32.2}
{"ticker":"VA","date":"2015-08-25","pret":0.10834,"close":31.62}
{"ticker":"VA","date":"2015-08-26","pret":-0.04008,"close":32.32}
{"ticker":"VA","date":"2015-08-27","pret":0.03799,"close":32.37}
{"ticker":"VA","date":"2015-08-28","pret":-0.03212,"close":32.76}
{"ticker":"VA","date":"2015-08-31","pret":0.01376,"close":32.63}
{"ticker":"VA","date":"2015-09-01","pret":-0.0343,"close":32.33}
{"ticker":"VA","date":"2015-09-02","pret":0.04096,"close":33.69}
{"ticker":"VA","date":"2015-09-03","pret":0.01646,"close":33.01}
{"ticker":"VA","date":"2015-09-04","pret":-0.03535,"close":33.52}
{"ticker":"VA","date":"2015-09-08","pret":0.04627,"close":34.28}
{"ticker":"VA","date":"2015-09-09","pret":0.01833,"close":35.02}
{"ticker":"VA","date":"2015-09-10","pret":0.01118,"close":35.16}
{"ticker":"VA","date":"2015-09-11","pret":0.00199,"close":34.78}
{"ticker":"VA","date":"2015-09-14","pret":-0.0103,"close":34.73}
{"ticker":"VA","date":"2015-09-15","pret":-0.00201,"close":35.57}
{"ticker":"VA","date":"2015-09-16","pret":0.02334,"close":36.66}
{"ticker":"VA","date":"2015-09-17","pret":0.0362,"close":37.76}
{"ticker":"VA","date":"2015-09-18","pret":0.01374,"close":37.64}
{"ticker":"VA","date":"2015-09-21","pret":0.00747,"close":36.86}
{"ticker":"VA","date":"2015-09-22","pret":-0.04455,"close":35.28}
{"ticker":"VA","date":"2015-09-23","pret":-0.02332,"close":35.67}
{"ticker":"VA","date":"2015-09-24","pret":0.00454,"close":36.13}
{"ticker":"VA","date":"2015-09-25","pret":0.01294,"close":35.42}
{"ticker":"VA","date":"2015-09-28","pret":-0.01011,"close":33.73}
{"ticker":"VA","date":"2015-09-29","pret":-0.04503,"close":34.06}
{"ticker":"VA","date":"2015-09-30","pret":0.01872,"close":34.23}
{"ticker":"VA","date":"2015-10-01","pret":-0.01195,"close":33.92}
{"ticker":"VA","date":"2015-10-02","pret":-0.01895,"close":33.12}
{"ticker":"VA","date":"2015-10-05","pret":-0.00419,"close":33.53}
{"ticker":"VA","date":"2015-10-06","pret":0.00419,"close":32.37}
{"ticker":"VA","date":"2015-10-07","pret":-0.03158,"close":32.98}
{"ticker":"VA","date":"2015-10-08","pret":0.01985,"close":33.19}
{"ticker":"VA","date":"2015-10-09"}
{"ticker":"VA","date":"2015-10-12","pret":0.03038,"close":34.45}
{"ticker":"VA","date":"2015-10-13","pret":-0.00029,"close":32.89}
{"ticker":"VA","date":"2015-10-14","pret":-0.01956,"close":33.31}
{"ticker":"VA","date":"2015-10-15","pret":-0.003,"close":34.04}
{"ticker":"VA","date":"2015-10-16","pret":0.01932,"close":32.9}
{"ticker":"VA","date":"2015-10-19","pret":-0.03414,"close":34.35}
{"ticker":"VA","date":"2015-10-20","pret":0.04962,"close":34.46}
{"ticker":"VA","date":"2015-10-21","pret":-0.00116,"close":34.21}
{"ticker":"VA","date":"2015-10-22","pret":0.00261,"close":34.84}
{"ticker":"VA","date":"2015-10-23","pret":0.02148,"close":35.12}
{"ticker":"VA","date":"2015-10-26","pret":-0.00853,"close":36.1}
{"ticker":"VA","date":"2015-10-27","pret":0.02817,"close":34.89}
{"ticker":"VA","date":"2015-10-28","pret":-0.03189,"close":35.17}
{"ticker":"VA","date":"2015-10-29","pret":0.002,"close":35.41}
{"ticker":"VA","date":"2015-10-30","pret":0.01167,"close":35.61}
{"ticker":"VA","date":"2015-11-02","pret":0.02707,"close":36.86}
{"ticker":"VA","date":"2015-11-03","pret":0.01936,"close":37.44}
{"ticker":"VA","date":"2015-11-04","pret":-0.00868,"close":37.32}
{"ticker":"VA","date":"2015-11-05","pret":0.00787,"close":37.7}
{"ticker":"VA","date":"2015-11-06","pret":0.01927,"close":38.36}
{"ticker":"VA","date":"2015-11-09","pret":0.02021,"close":37.38}
{"ticker":"VA","date":"2015-11-10","pret":-0.02926,"close":37.47}
{"ticker":"VA","date":"2015-11-11","pret":0.00667,"close":37.12}
{"ticker":"VA","date":"2015-11-12","pret":-0.01553,"close":37.22}
{"ticker":"VA","date":"2015-11-13","pret":-0.00759,"close":37}
{"ticker":"VA","date":"2015-11-16","pret":-0.00354,"close":36.54}
{"ticker":"VA","date":"2015-11-17","pret":0,"close":36.28}
{"ticker":"VA","date":"2015-11-18","pret":-0.00301,"close":36.63}
{"ticker":"VA","date":"2015-11-19","pret":-0.00137,"close":36.44}
{"ticker":"VA","date":"2015-11-20","pret":-0.00027,"close":36.65}
{"ticker":"VA","date":"2015-11-23","pret":0,"close":36.39}
{"ticker":"VA","date":"2015-11-24","pret":-0.01242,"close":35.65}
{"ticker":"VA","date":"2015-11-25","pret":-0.01173,"close":35.69}
{"ticker":"VA","date":"2015-11-26"}
{"ticker":"VA","date":"2015-11-27","pret":0.00532,"close":36.16}
{"ticker":"VA","date":"2015-11-30","pret":0.01139,"close":36.39}
{"ticker":"VA","date":"2015-12-01","pret":0.00551,"close":37.61}
{"ticker":"VA","date":"2015-12-02","pret":0.00411,"close":37.33}
{"ticker":"VA","date":"2015-12-03","pret":0.02219,"close":37.1}
{"ticker":"VA","date":"2015-12-04","pret":0.0024,"close":37.79}
{"ticker":"VA","date":"2015-12-07","pret":0.01431,"close":37.99}
{"ticker":"VA","date":"2015-12-08","pret":-0.01111,"close":36.09}
{"ticker":"VA","date":"2015-12-09","pret":-0.04073,"close":35.54}
{"ticker":"VA","date":"2015-12-10","pret":-0.00278,"close":36.64}
{"ticker":"VA","date":"2015-12-11","pret":0.00167,"close":35.45}
{"ticker":"VA","date":"2015-12-14","pret":-0.01144,"close":36.38}
{"ticker":"VA","date":"2015-12-15","pret":0.02904,"close":36.69}
{"ticker":"VA","date":"2015-12-16","pret":0.00598,"close":36.86}
{"ticker":"VA","date":"2015-12-17"}
{"ticker":"VA","date":"2015-12-18","pret":-0.0197,"close":36.33}
{"ticker":"VA","date":"2015-12-21","pret":0.00826,"close":37.24}
{"ticker":"VA","date":"2015-12-22","pret":0.02008,"close":37.25}
{"ticker":"VA","date":"2015-12-23","pret":0.00188,"close":37.39}
{"ticker":"VA","date":"2015-12-24","pret":0.00295,"close":37.28}
{"ticker":"VA","date":"2015-12-28","pret":0.00214,"close":37.37}
{"ticker":"VA","date":"2015-12-29","pret":0.0008,"close":37.6}
{"ticker":"VA","date":"2015-12-30","pret":0.00266,"close":36.57}
{"ticker":"VA","date":"2015-12-31","pret":-0.02722,"close":36.01}
{"ticker":"VA","date":"2016-01-04","pret":-0.03052,"close":34.73}
{"ticker":"VA","date":"2016-01-05","pret":-0.01619,"close":35.19}
{"ticker":"VAC","date":"2015-01-02","pret":-0.00837,"close":74.33}
{"ticker":"VAC","date":"2015-01-05","pret":-0.01236,"close":72.9}
{"ticker":"VAC","date":"2015-01-06","pret":-0.01251,"close":70.49}
{"ticker":"VAC","date":"2015-01-07","pret":-0.02705,"close":72.5}
{"ticker":"VAC","date":"2015-01-08","pret":0.02718,"close":75.24}
{"ticker":"VAC","date":"2015-01-09","pret":0.02806,"close":75.57}
{"ticker":"VAC","date":"2015-01-12","pret":-0.00976,"close":76}
{"ticker":"VAC","date":"2015-01-13","pret":0.02965,"close":75.79}
{"ticker":"VAC","date":"2015-01-14","pret":-0.02322,"close":75.57}
{"ticker":"VAC","date":"2015-01-15","pret":0.01352,"close":74.7}
{"ticker":"VAC","date":"2015-01-16","pret":-0.02143,"close":75.02}
{"ticker":"VAC","date":"2015-01-20","pret":0.00977,"close":75.45}
{"ticker":"VAC","date":"2015-01-21","pret":0.0008,"close":75.2}
{"ticker":"VAC","date":"2015-01-22","pret":0.00663,"close":77.69}
{"ticker":"VAC","date":"2015-01-23","pret":0.02855,"close":77.74}
{"ticker":"VAC","date":"2015-01-26","pret":-0.00039,"close":78.74}
{"ticker":"VAC","date":"2015-01-27","pret":0.00026,"close":78.46}
{"ticker":"VAC","date":"2015-01-28","pret":0.01201,"close":76.12}
{"ticker":"VAC","date":"2015-01-29","pret":-0.03148,"close":77.45}
{"ticker":"VAC","date":"2015-01-30","pret":0.00562,"close":76.5}
{"ticker":"VAC","date":"2015-02-02","pret":-0.00235,"close":75.14}
{"ticker":"VAC","date":"2015-02-03","pret":-0.01196,"close":75.64}
{"ticker":"VAC","date":"2015-02-04","pret":-0.0061,"close":75.49}
{"ticker":"VAC","date":"2015-02-05","pret":0.00504,"close":75.45}
{"ticker":"VAC","date":"2015-02-06","pret":-0.00053,"close":74.86}
{"ticker":"VAC","date":"2015-02-09","pret":-0.00904,"close":73.49}
{"ticker":"VAC","date":"2015-02-10","pret":-0.00994,"close":77.03}
{"ticker":"VAC","date":"2015-02-11","pret":0.03527,"close":76.84}
{"ticker":"VAC","date":"2015-02-12","pret":0.00908,"close":77.48}
{"ticker":"VAC","date":"2015-02-13","pret":-0.00065,"close":77.04}
{"ticker":"VAC","date":"2015-02-17","pret":-0.00544,"close":76.91}
{"ticker":"VAC","date":"2015-02-18","pret":-0.00599,"close":77.05}
{"ticker":"VAC","date":"2015-02-19","pret":0.00612,"close":77.93}
{"ticker":"VAC","date":"2015-02-20","pret":0.00712,"close":77.25}
{"ticker":"VAC","date":"2015-02-23","pret":-0.00816,"close":77.7}
{"ticker":"VAC","date":"2015-02-24","pret":0.00441,"close":77.38}
{"ticker":"VAC","date":"2015-02-25","pret":0.00426,"close":77.1}
{"ticker":"VAC","date":"2015-02-26","pret":-0.00271,"close":75.68}
{"ticker":"VAC","date":"2015-02-27","pret":-0.02221,"close":76.06}
{"ticker":"VAC","date":"2015-03-02","pret":0.0054,"close":79.03}
{"ticker":"VAC","date":"2015-03-03","pret":0.0374,"close":77.59}
{"ticker":"VAC","date":"2015-03-04","pret":-0.01969,"close":77.47}
{"ticker":"VAC","date":"2015-03-05","pret":0.00064,"close":77.65}
{"ticker":"VAC","date":"2015-03-06","pret":-0.00401,"close":77}
{"ticker":"VAC","date":"2015-03-09","pret":-0.00259,"close":77.97}
{"ticker":"VAC","date":"2015-03-10","pret":0.00324,"close":76.98}
{"ticker":"VAC","date":"2015-03-11","pret":-0.00207,"close":78.04}
{"ticker":"VAC","date":"2015-03-12","pret":0.01634,"close":79.25}
{"ticker":"VAC","date":"2015-03-13","pret":0.0113,"close":79.15}
{"ticker":"VAC","date":"2015-03-16","pret":0.00629,"close":80.02}
{"ticker":"VAC","date":"2015-03-17","pret":-0.00213,"close":80.35}
{"ticker":"VAC","date":"2015-03-18","pret":0.00913,"close":80.93}
{"ticker":"VAC","date":"2015-03-19","pret":0.00757,"close":81.83}
{"ticker":"VAC","date":"2015-03-20","pret":0.01764,"close":83.17}
{"ticker":"VAC","date":"2015-03-23","pret":0.00991,"close":83.22}
{"ticker":"VAC","date":"2015-03-24","pret":-0.00205,"close":82.94}
{"ticker":"VAC","date":"2015-03-25","pret":-0.00193,"close":79.84}
{"ticker":"VAC","date":"2015-03-26","pret":-0.04392,"close":80.12}
{"ticker":"VAC","date":"2015-03-27","pret":0.01316,"close":81.4}
{"ticker":"VAC","date":"2015-03-30","pret":0.02033,"close":81.08}
{"ticker":"VAC","date":"2015-03-31","pret":-0.01772,"close":81.05}
{"ticker":"VAC","date":"2015-04-01","pret":0.00631,"close":80.62}
{"ticker":"VAC","date":"2015-04-02","pret":-0.00482,"close":80.68}
{"ticker":"VAC","date":"2015-04-06","pret":-0.0041,"close":80.69}
{"ticker":"VAC","date":"2015-04-07","pret":0.00583,"close":80.53}
{"ticker":"VAC","date":"2015-04-08","pret":-0.00434,"close":81.62}
{"ticker":"VAC","date":"2015-04-09","pret":0.0137,"close":80.95}
{"ticker":"VAC","date":"2015-04-10","pret":-0.00123,"close":80.59}
{"ticker":"VAC","date":"2015-04-13","pret":-0.01322,"close":79.97}
{"ticker":"VAC","date":"2015-04-14","pret":-0.00461,"close":79.72}
{"ticker":"VAC","date":"2015-04-15","pret":-0.0005,"close":79.18}
{"ticker":"VAC","date":"2015-04-16","pret":-0.0117,"close":78.94}
{"ticker":"VAC","date":"2015-04-17","pret":-0.00928,"close":77.97}
{"ticker":"VAC","date":"2015-04-20","pret":-0.00064,"close":78.61}
{"ticker":"VAC","date":"2015-04-21","pret":0.01042,"close":79.38}
{"ticker":"VAC","date":"2015-04-22","pret":0.00366,"close":79.36}
{"ticker":"VAC","date":"2015-04-23","pret":-0.00038,"close":80.07}
{"ticker":"VAC","date":"2015-04-24","pret":0.00903,"close":80.38}
{"ticker":"VAC","date":"2015-04-27","pret":0.00386,"close":79.56}
{"ticker":"VAC","date":"2015-04-28","pret":-0.01025,"close":79.93}
{"ticker":"VAC","date":"2015-04-29","pret":0.00314,"close":78.5}
{"ticker":"VAC","date":"2015-04-30","pret":0.0239,"close":82.21}
{"ticker":"VAC","date":"2015-05-01","pret":0.01337,"close":84.4}
{"ticker":"VAC","date":"2015-05-04","pret":0.02409,"close":84.41}
{"ticker":"VAC","date":"2015-05-05","pret":-0.00662,"close":83.66}
{"ticker":"VAC","date":"2015-05-06","pret":-0.0075,"close":83.96}
{"ticker":"VAC","date":"2015-05-07","pret":0.00274,"close":84.47}
{"ticker":"VAC","date":"2015-05-08","pret":0.01959,"close":85.9}
{"ticker":"VAC","date":"2015-05-11","pret":0.00559,"close":86.61}
{"ticker":"VAC","date":"2015-05-12","pret":0.00441,"close":86.17}
{"ticker":"VAC","date":"2015-05-13","pret":0.00046,"close":85.61}
{"ticker":"VAC","date":"2015-05-14","pret":-0.00324,"close":85.98}
{"ticker":"VAC","date":"2015-05-15","pret":0.00046,"close":86.09}
{"ticker":"VAC","date":"2015-05-18","pret":0.00555,"close":86.64}
{"ticker":"VAC","date":"2015-05-19","pret":0.00058,"close":88.24}
{"ticker":"VAC","date":"2015-05-20","pret":0.01816,"close":88.94}
{"ticker":"VAC","date":"2015-05-21","pret":0.00654,"close":88.51}
{"ticker":"VAC","date":"2015-05-22","pret":-0.00496,"close":88.59}
{"ticker":"VAC","date":"2015-05-26","pret":-0.00045,"close":88.33}
{"ticker":"VAC","date":"2015-05-27","pret":0.0026,"close":89.65}
{"ticker":"VAC","date":"2015-05-28","pret":0.00965,"close":89.8}
{"ticker":"VAC","date":"2015-05-29","pret":-0.00808,"close":88.28}
{"ticker":"VAC","date":"2015-06-01","pret":-0.00259,"close":89.01}
{"ticker":"VAC","date":"2015-06-02","pret":0.00282,"close":89.4}
{"ticker":"VAC","date":"2015-06-03","pret":0.01153,"close":90.32}
{"ticker":"VAC","date":"2015-06-04","pret":0.00189,"close":88.38}
{"ticker":"VAC","date":"2015-06-05","pret":-0.01545,"close":87.53}
{"ticker":"VAC","date":"2015-06-08","pret":-0.01477,"close":86.92}
{"ticker":"VAC","date":"2015-06-09","pret":-0.00494,"close":87.22}
{"ticker":"VAC","date":"2015-06-10","pret":0.00665,"close":88.28}
{"ticker":"VAC","date":"2015-06-11","pret":0.01012,"close":88.38}
{"ticker":"VAC","date":"2015-06-12","pret":-0.00488,"close":88.65}
{"ticker":"VAC","date":"2015-06-15","pret":0.0017,"close":89.37}
{"ticker":"VAC","date":"2015-06-16","pret":0.00814,"close":88.79}
{"ticker":"VAC","date":"2015-06-17","pret":-0.00124,"close":88.25}
{"ticker":"VAC","date":"2015-06-18","pret":0.00146,"close":88.41}
{"ticker":"VAC","date":"2015-06-19","pret":-0.00225,"close":88.34}
{"ticker":"VAC","date":"2015-06-22","pret":0.00315,"close":89.25}
{"ticker":"VAC","date":"2015-06-23","pret":0.00359,"close":88.78}
{"ticker":"VAC","date":"2015-06-24","pret":-0.00573,"close":88.75}
{"ticker":"VAC","date":"2015-06-25","pret":0.00068,"close":89.83}
{"ticker":"VAC","date":"2015-06-26","pret":0.01342,"close":91.88}
{"ticker":"VAC","date":"2015-06-29","pret":0.01248,"close":90.5}
{"ticker":"VAC","date":"2015-06-30","pret":0.00362,"close":91.75}
{"ticker":"VAC","date":"2015-07-01","pret":0.01206,"close":91.7}
{"ticker":"VAC","date":"2015-07-02","pret":-0.00487,"close":91.21}
{"ticker":"VAC","date":"2015-07-06","pret":-0.01829,"close":91.7}
{"ticker":"VAC","date":"2015-07-07","pret":0.01482,"close":91.37}
{"ticker":"VAC","date":"2015-07-08","pret":-0.01294,"close":90.06}
{"ticker":"VAC","date":"2015-07-09","pret":0.00419,"close":89.52}
{"ticker":"VAC","date":"2015-07-10","pret":-0.0054,"close":91.71}
{"ticker":"VAC","date":"2015-07-13","pret":0.01175,"close":91.82}
{"ticker":"VAC","date":"2015-07-14","pret":0.00273,"close":91.79}
{"ticker":"VAC","date":"2015-07-15","pret":-0.00164,"close":91.24}
{"ticker":"VAC","date":"2015-07-16","pret":-0.00164,"close":90.31}
{"ticker":"VAC","date":"2015-07-17","pret":-0.01242,"close":90.88}
{"ticker":"VAC","date":"2015-07-20","pret":0.00508,"close":91.11}
{"ticker":"VAC","date":"2015-07-21","pret":0.00275,"close":90.98}
{"ticker":"VAC","date":"2015-07-22","pret":-0.00462,"close":91.76}
{"ticker":"VAC","date":"2015-07-23","pret":0.01597,"close":83.55}
{"ticker":"VAC","date":"2015-07-24","pret":-0.08077,"close":84.62}
{"ticker":"VAC","date":"2015-07-27","pret":-0.00827,"close":83.38}
{"ticker":"VAC","date":"2015-07-28","pret":-0.00894,"close":83}
{"ticker":"VAC","date":"2015-07-29","pret":-0.00204,"close":83.54}
{"ticker":"VAC","date":"2015-07-30","pret":-0.00336,"close":82.63}
{"ticker":"VAC","date":"2015-07-31","pret":-0.00157,"close":83.6}
{"ticker":"VAC","date":"2015-08-03","pret":0.01091,"close":83.53}
{"ticker":"VAC","date":"2015-08-04","pret":-0.00346,"close":83.15}
{"ticker":"VAC","date":"2015-08-05","pret":0.00132,"close":83.47}
{"ticker":"VAC","date":"2015-08-06","pret":-0.0084,"close":82.77}
{"ticker":"VAC","date":"2015-08-07","pret":-0.00847,"close":80.61}
{"ticker":"VAC","date":"2015-08-10","pret":-0.01963,"close":80.74}
{"ticker":"VAC","date":"2015-08-11","pret":-0.00721,"close":79.99}
{"ticker":"VAC","date":"2015-08-12","pret":-0.00626,"close":79.3}
{"ticker":"VAC","date":"2015-08-13","pret":-0.00201,"close":79.38}
{"ticker":"VAC","date":"2015-08-14","pret":-0.00391,"close":79.3}
{"ticker":"VAC","date":"2015-08-17","pret":-0.00215,"close":79.8}
{"ticker":"VAC","date":"2015-08-18","pret":0.00795,"close":77.84}
{"ticker":"VAC","date":"2015-08-19","pret":-0.0288,"close":75.88}
{"ticker":"VAC","date":"2015-08-20","pret":-0.02474,"close":72.28}
{"ticker":"VAC","date":"2015-08-21","pret":-0.04958,"close":71.7}
{"ticker":"VAC","date":"2015-08-24","pret":-0.03644,"close":68.35}
{"ticker":"VAC","date":"2015-08-25","pret":0.01619,"close":69.49}
{"ticker":"VAC","date":"2015-08-26","pret":0.0075,"close":71.61}
{"ticker":"VAC","date":"2015-08-27","pret":0.01554,"close":72.97}
{"ticker":"VAC","date":"2015-08-28","pret":0.00899,"close":72.76}
{"ticker":"VAC","date":"2015-08-31","pret":-0.00746,"close":71.01}
{"ticker":"VAC","date":"2015-09-01","pret":-0.03528,"close":68.27}
{"ticker":"VAC","date":"2015-09-02","pret":-0.00648,"close":69.06}
{"ticker":"VAC","date":"2015-09-03","pret":0.0049,"close":69.74}
{"ticker":"VAC","date":"2015-09-04","pret":-0.01099,"close":69.62}
{"ticker":"VAC","date":"2015-09-08","pret":0.02797,"close":71.1}
{"ticker":"VAC","date":"2015-09-09","pret":0.00663,"close":70.6}
{"ticker":"VAC","date":"2015-09-10","pret":-0.00875,"close":70.07}
{"ticker":"VAC","date":"2015-09-11","pret":-0.00868,"close":71.17}
{"ticker":"VAC","date":"2015-09-14","pret":0.02024,"close":71.14}
{"ticker":"VAC","date":"2015-09-15","pret":-0.00492,"close":71.09}
{"ticker":"VAC","date":"2015-09-16","pret":0.00267,"close":72.01}
{"ticker":"VAC","date":"2015-09-17","pret":0.00797,"close":72.94}
{"ticker":"VAC","date":"2015-09-18","pret":-0.00126,"close":69.66}
{"ticker":"VAC","date":"2015-09-21","pret":-0.01816,"close":70.55}
{"ticker":"VAC","date":"2015-09-22","pret":-0.01287,"close":68.75}
{"ticker":"VAC","date":"2015-09-23","pret":-0.00679,"close":68.75}
{"ticker":"VAC","date":"2015-09-24","pret":-0.01577,"close":67.92}
{"ticker":"VAC","date":"2015-09-25","pret":0.00602,"close":67.94}
{"ticker":"VAC","date":"2015-09-28","pret":-0.00926,"close":66.06}
{"ticker":"VAC","date":"2015-09-29","pret":-0.02194,"close":65.83}
{"ticker":"VAC","date":"2015-09-30","pret":0.00527,"close":68.14}
{"ticker":"VAC","date":"2015-10-01","pret":0.02168,"close":67.83}
{"ticker":"VAC","date":"2015-10-02","pret":-0.01361,"close":68.43}
{"ticker":"VAC","date":"2015-10-05","pret":0.02471,"close":70.42}
{"ticker":"VAC","date":"2015-10-06","pret":0.02113,"close":69.33}
{"ticker":"VAC","date":"2015-10-07","pret":-0.01144,"close":70.85}
{"ticker":"VAC","date":"2015-10-08","pret":0.02008,"close":73.14}
{"ticker":"VAC","date":"2015-10-09","pret":0.03083,"close":72.69}
{"ticker":"VAC","date":"2015-10-12","pret":-0.00796,"close":72.4}
{"ticker":"VAC","date":"2015-10-13","pret":0.00769,"close":73.96}
{"ticker":"VAC","date":"2015-10-14","pret":0.01183,"close":74.17}
{"ticker":"VAC","date":"2015-10-15","pret":-0.06348,"close":62.93}
{"ticker":"VAC","date":"2015-10-16","pret":-0.09449,"close":61.73}
{"ticker":"VAC","date":"2015-10-19","pret":-0.02371,"close":62.16}
{"ticker":"VAC","date":"2015-10-20","pret":0.01016,"close":64.49}
{"ticker":"VAC","date":"2015-10-21","pret":0.03423,"close":63.04}
{"ticker":"VAC","date":"2015-10-22","pret":-0.02274,"close":63.34}
{"ticker":"VAC","date":"2015-10-23","pret":0.0123,"close":62.84}
{"ticker":"VAC","date":"2015-10-26","pret":-0.01818,"close":62.93}
{"ticker":"VAC","date":"2015-10-27","pret":0.00144,"close":62.71}
{"ticker":"VAC","date":"2015-10-28","pret":0.00556,"close":64.35}
{"ticker":"VAC","date":"2015-10-29","pret":0.00852,"close":65.44}
{"ticker":"VAC","date":"2015-10-30","pret":0.02926,"close":64.4}
{"ticker":"VAC","date":"2015-11-02","pret":-0.01786,"close":64.49}
{"ticker":"VAC","date":"2015-11-03","pret":0.00155,"close":64.23}
{"ticker":"VAC","date":"2015-11-04","pret":-0.00233,"close":62.63}
{"ticker":"VAC","date":"2015-11-05","pret":-0.02503,"close":62.73}
{"ticker":"VAC","date":"2015-11-06","pret":-0.00176,"close":62.79}
{"ticker":"VAC","date":"2015-11-09","pret":-0.00144,"close":60.74}
{"ticker":"VAC","date":"2015-11-10","pret":-0.03052,"close":60.73}
{"ticker":"VAC","date":"2015-11-11","pret":0.00263,"close":60.09}
{"ticker":"VAC","date":"2015-11-12","pret":-0.01574,"close":59.43}
{"ticker":"VAC","date":"2015-11-13","pret":-0.01294,"close":58.09}
{"ticker":"VAC","date":"2015-11-16","pret":-0.01793,"close":57.58}
{"ticker":"VAC","date":"2015-11-17","pret":-0.00587,"close":58.04}
{"ticker":"VAC","date":"2015-11-18","pret":0.00794,"close":58.92}
{"ticker":"VAC","date":"2015-11-19","pret":0.01213,"close":59.51}
{"ticker":"VAC","date":"2015-11-20","pret":0.01534,"close":59.87}
{"ticker":"VAC","date":"2015-11-23","pret":0.001,"close":61.05}
{"ticker":"VAC","date":"2015-11-24","pret":0.00981,"close":59.72}
{"ticker":"VAC","date":"2015-11-25","pret":-0.01098,"close":61.28}
{"ticker":"VAC","date":"2015-11-26"}
{"ticker":"VAC","date":"2015-11-27","pret":0.0225,"close":60.9}
{"ticker":"VAC","date":"2015-11-30","pret":-0.00393,"close":60.83}
{"ticker":"VAC","date":"2015-12-01","pret":0.0018,"close":61.55}
{"ticker":"VAC","date":"2015-12-02","pret":0.0067,"close":60.76}
{"ticker":"VAC","date":"2015-12-03","pret":-0.00653,"close":59.23}
{"ticker":"VAC","date":"2015-12-04","pret":-0.02522,"close":59.02}
{"ticker":"VAC","date":"2015-12-07","pret":-0.00776,"close":59.2}
{"ticker":"VAC","date":"2015-12-08","pret":-0.00526,"close":59.41}
{"ticker":"VAC","date":"2015-12-09","pret":0.01101,"close":60.26}
{"ticker":"VAC","date":"2015-12-10","pret":0.01189,"close":60.97}
{"ticker":"VAC","date":"2015-12-11","pret":-0.0005,"close":59.94}
{"ticker":"VAC","date":"2015-12-14","pret":0,"close":58.7}
{"ticker":"VAC","date":"2015-12-15","pret":-0.01408,"close":59.25}
{"ticker":"VAC","date":"2015-12-16","pret":0.00539,"close":59.77}
{"ticker":"VAC","date":"2015-12-17"}
{"ticker":"VAC","date":"2015-12-18","pret":-0.02759,"close":56.34}
{"ticker":"VAC","date":"2015-12-21","pret":-0.02429,"close":55.98}
{"ticker":"VAC","date":"2015-12-22","pret":-0.00906,"close":56.12}
{"ticker":"VAC","date":"2015-12-23","pret":0.00712,"close":57.26}
{"ticker":"VAC","date":"2015-12-24","pret":0.01303,"close":57.21}
{"ticker":"VAC","date":"2015-12-28","pret":-0.0028,"close":57.18}
{"ticker":"VAC","date":"2015-12-29","pret":0.00891,"close":57.61}
{"ticker":"VAC","date":"2015-12-30","pret":0.00174,"close":57.47}
{"ticker":"VAC","date":"2015-12-31","pret":-0.00697,"close":56.95}
{"ticker":"VAC","date":"2016-01-04","pret":-0.02245,"close":53.91}
{"ticker":"VAC","date":"2016-01-05","pret":-0.03345,"close":53.92}
{"ticker":"VAL","date":"2015-01-02","pret":-0.00735,"close":86.14}
{"ticker":"VAL","date":"2015-01-05","pret":-0.01661,"close":85.21}
{"ticker":"VAL","date":"2015-01-06","pret":-0.01072,"close":84.26}
{"ticker":"VAL","date":"2015-01-07","pret":0.00307,"close":84.92}
{"ticker":"VAL","date":"2015-01-08","pret":0.00624,"close":87.03}
{"ticker":"VAL","date":"2015-01-09","pret":0.02285,"close":86.25}
{"ticker":"VAL","date":"2015-01-12","pret":-0.00921,"close":85.43}
{"ticker":"VAL","date":"2015-01-13","pret":-0.00348,"close":85.46}
{"ticker":"VAL","date":"2015-01-14","pret":-0.03666,"close":84.82}
{"ticker":"VAL","date":"2015-01-15","pret":0.02416,"close":85.2}
{"ticker":"VAL","date":"2015-01-16","pret":0.00035,"close":86.56}
{"ticker":"VAL","date":"2015-01-20","pret":0.01967,"close":86.3}
{"ticker":"VAL","date":"2015-01-21","pret":-0.0059,"close":86.39}
{"ticker":"VAL","date":"2015-01-22","pret":0.0082,"close":87.67}
{"ticker":"VAL","date":"2015-01-23","pret":0.00859,"close":87.15}
{"ticker":"VAL","date":"2015-01-26","pret":-0.01054,"close":87.1}
{"ticker":"VAL","date":"2015-01-27","pret":-0.0131,"close":86.15}
{"ticker":"VAL","date":"2015-01-28","pret":0.01253,"close":84.54}
{"ticker":"VAL","date":"2015-01-29","pret":-0.03031,"close":83.78}
{"ticker":"VAL","date":"2015-01-30","pret":-0.01316,"close":83.43}
{"ticker":"VAL","date":"2015-02-02","pret":0.0066,"close":83.9}
{"ticker":"VAL","date":"2015-02-03","pret":0.01307,"close":85.5}
{"ticker":"VAL","date":"2015-02-04","pret":0.00647,"close":85.56}
{"ticker":"VAL","date":"2015-02-05","pret":0.01085,"close":85.63}
{"ticker":"VAL","date":"2015-02-06","pret":-0.00664,"close":86.26}
{"ticker":"VAL","date":"2015-02-09","pret":0.00768,"close":85.92}
{"ticker":"VAL","date":"2015-02-10","pret":0.00012,"close":86.97}
{"ticker":"VAL","date":"2015-02-11","pret":0.00739,"close":86.89}
{"ticker":"VAL","date":"2015-02-12","pret":0.00574,"close":87.65}
{"ticker":"VAL","date":"2015-02-13","pret":0.0032,"close":86.85}
{"ticker":"VAL","date":"2015-02-17","pret":-0.01331,"close":87.45}
{"ticker":"VAL","date":"2015-02-18","pret":0.00954,"close":88.13}
{"ticker":"VAL","date":"2015-02-19","pret":0.00673,"close":88.16}
{"ticker":"VAL","date":"2015-02-20","pret":-0.00023,"close":88.05}
{"ticker":"VAL","date":"2015-02-23","pret":0.00057,"close":87.93}
{"ticker":"VAL","date":"2015-02-24","pret":0.01969,"close":86.51}
{"ticker":"VAL","date":"2015-02-25","pret":-0.03688,"close":86.83}
{"ticker":"VAL","date":"2015-02-26","pret":0.00058,"close":86.32}
{"ticker":"VAL","date":"2015-02-27","pret":-0.00428,"close":86.65}
{"ticker":"VAL","date":"2015-03-02","pret":0.0082,"close":88.1}
{"ticker":"VAL","date":"2015-03-03","pret":0.01269,"close":87.26}
{"ticker":"VAL","date":"2015-03-04","pret":-0.01246,"close":86.94}
{"ticker":"VAL","date":"2015-03-05","pret":0.0039,"close":87.26}
{"ticker":"VAL","date":"2015-03-06","pret":-0.00448,"close":86.59}
{"ticker":"VAL","date":"2015-03-09","pret":0.00092,"close":87.7}
{"ticker":"VAL","date":"2015-03-10","pret":0.0008,"close":85.77}
{"ticker":"VAL","date":"2015-03-11","pret":-0.01459,"close":85.59}
{"ticker":"VAL","date":"2015-03-12","pret":0.00152,"close":86.98}
{"ticker":"VAL","date":"2015-03-13","pret":0.00985,"close":85.49}
{"ticker":"VAL","date":"2015-03-16","pret":-0.01218,"close":85.89}
{"ticker":"VAL","date":"2015-03-17","pret":-0.00128,"close":85.34}
{"ticker":"VAL","date":"2015-03-18","pret":-0.00692,"close":85.46}
{"ticker":"VAL","date":"2015-03-19","pret":0.00352,"close":85.37}
{"ticker":"VAL","date":"2015-03-20","pret":0.00643,"close":85.87}
{"ticker":"VAL","date":"2015-03-23","pret":-0.00035,"close":85.87}
{"ticker":"VAL","date":"2015-03-24","pret":-0.00128,"close":85.5}
{"ticker":"VAL","date":"2015-03-25","pret":-0.00152,"close":84}
{"ticker":"VAL","date":"2015-03-26","pret":-0.01864,"close":83.78}
{"ticker":"VAL","date":"2015-03-27","pret":-0.00358,"close":83.82}
{"ticker":"VAL","date":"2015-03-30","pret":0.01176,"close":84.96}
{"ticker":"VAL","date":"2015-03-31","pret":-0.00059,"close":84.03}
{"ticker":"VAL","date":"2015-04-01","pret":-0.00581,"close":82.16}
{"ticker":"VAL","date":"2015-04-02","pret":-0.02321,"close":82.86}
{"ticker":"VAL","date":"2015-04-06","pret":-0.00146,"close":82.79}
{"ticker":"VAL","date":"2015-04-07","pret":0.01018,"close":83.89}
{"ticker":"VAL","date":"2015-04-08","pret":0.01318,"close":84.61}
{"ticker":"VAL","date":"2015-04-09","pret":0.00747,"close":84.82}
{"ticker":"VAL","date":"2015-04-10","pret":0.00318,"close":85.17}
{"ticker":"VAL","date":"2015-04-13","pret":0.00024,"close":84.45}
{"ticker":"VAL","date":"2015-04-14","pret":-0.00354,"close":84.19}
{"ticker":"VAL","date":"2015-04-15","pret":-0.00509,"close":83.76}
{"ticker":"VAL","date":"2015-04-16","pret":-0.00393,"close":82.4}
{"ticker":"VAL","date":"2015-04-17","pret":-0.02072,"close":81.76}
{"ticker":"VAL","date":"2015-04-20","pret":0.00425,"close":82.6}
{"ticker":"VAL","date":"2015-04-21","pret":0.00496,"close":84}
{"ticker":"VAL","date":"2015-04-22","pret":0.0133,"close":83.95}
{"ticker":"VAL","date":"2015-04-23","pret":-0.00143,"close":82.62}
{"ticker":"VAL","date":"2015-04-24","pret":-0.01114,"close":82.63}
{"ticker":"VAL","date":"2015-04-27","pret":-0.00338,"close":81.88}
{"ticker":"VAL","date":"2015-04-28","pret":-0.01131,"close":81.82}
{"ticker":"VAL","date":"2015-04-29","pret":-0.00184,"close":81.95}
{"ticker":"VAL","date":"2015-04-30","pret":-0.00159,"close":81.1}
{"ticker":"VAL","date":"2015-05-01","pret":0.00147,"close":81.9}
{"ticker":"VAL","date":"2015-05-04","pret":0.00294,"close":82.06}
{"ticker":"VAL","date":"2015-05-05","pret":0.00378,"close":81.56}
{"ticker":"VAL","date":"2015-05-06","pret":-0.00329,"close":82.67}
{"ticker":"VAL","date":"2015-05-07","pret":0.00414,"close":84.18}
{"ticker":"VAL","date":"2015-05-08","pret":0.03254,"close":84.81}
{"ticker":"VAL","date":"2015-05-11","pret":-0.00567,"close":84.63}
{"ticker":"VAL","date":"2015-05-12","pret":-0.00546,"close":84.22}
{"ticker":"VAL","date":"2015-05-13","pret":0.00499,"close":84.47}
{"ticker":"VAL","date":"2015-05-14","pret":0.00673,"close":85.81}
{"ticker":"VAL","date":"2015-05-15","pret":0.00902,"close":86}
{"ticker":"VAL","date":"2015-05-18","pret":0.00035,"close":86.4}
{"ticker":"VAL","date":"2015-05-19","pret":0.00523,"close":86.43}
{"ticker":"VAL","date":"2015-05-20","pret":0.00486,"close":85.97}
{"ticker":"VAL","date":"2015-05-21","pret":-0.00811,"close":86.26}
{"ticker":"VAL","date":"2015-05-22","pret":0.00314,"close":86.16}
{"ticker":"VAL","date":"2015-05-26","pret":-0.00512,"close":85.93}
{"ticker":"VAL","date":"2015-05-27","pret":0.02532,"close":83.59}
{"ticker":"VAL","date":"2015-05-28","pret":-0.04497,"close":84.12}
{"ticker":"VAL","date":"2015-05-29","pret":-0.00345,"close":83.46}
{"ticker":"VAL","date":"2015-06-01","pret":-0.00096,"close":83.5}
{"ticker":"VAL","date":"2015-06-02","pret":-0.00419,"close":83.17}
{"ticker":"VAL","date":"2015-06-03","pret":0.0055,"close":84.37}
{"ticker":"VAL","date":"2015-06-04","pret":-0.00072,"close":82.76}
{"ticker":"VAL","date":"2015-06-05","pret":-0.01345,"close":82.87}
{"ticker":"VAL","date":"2015-06-08","pret":-0.00085,"close":82.75}
{"ticker":"VAL","date":"2015-06-09","pret":0.00012,"close":82.89}
{"ticker":"VAL","date":"2015-06-10","pret":0.00748,"close":83.87}
{"ticker":"VAL","date":"2015-06-11","pret":0.00599,"close":84.69}
{"ticker":"VAL","date":"2015-06-12","pret":0.00738,"close":83.48}
{"ticker":"VAL","date":"2015-06-15","pret":-0.01758,"close":83.14}
{"ticker":"VAL","date":"2015-06-16","pret":0.00108,"close":83.88}
{"ticker":"VAL","date":"2015-06-17","pret":0.01448,"close":84.13}
{"ticker":"VAL","date":"2015-06-18","pret":0.00142,"close":85.79}
{"ticker":"VAL","date":"2015-06-19","pret":0.01647,"close":85.29}
{"ticker":"VAL","date":"2015-06-22","pret":0.00035,"close":86.15}
{"ticker":"VAL","date":"2015-06-23","pret":0.00581,"close":85.56}
{"ticker":"VAL","date":"2015-06-24","pret":-0.01295,"close":84.47}
{"ticker":"VAL","date":"2015-06-25","pret":-0.00601,"close":84.33}
{"ticker":"VAL","date":"2015-06-26","pret":-0.00024,"close":83.85}
{"ticker":"VAL","date":"2015-06-29","pret":-0.01729,"close":81.92}
{"ticker":"VAL","date":"2015-06-30","pret":-0.00591,"close":81.82}
{"ticker":"VAL","date":"2015-07-01","pret":0.00217,"close":83.31}
{"ticker":"VAL","date":"2015-07-02","pret":0.01057,"close":82.82}
{"ticker":"VAL","date":"2015-07-06","pret":-0.01954,"close":82.62}
{"ticker":"VAL","date":"2015-07-07","pret":0.00752,"close":83.18}
{"ticker":"VAL","date":"2015-07-08","pret":-0.0023,"close":81.73}
{"ticker":"VAL","date":"2015-07-09","pret":0.00254,"close":82.07}
{"ticker":"VAL","date":"2015-07-10","pret":0.00302,"close":83.16}
{"ticker":"VAL","date":"2015-07-13","pret":0.00888,"close":84.13}
{"ticker":"VAL","date":"2015-07-14","pret":0.00465,"close":84.54}
{"ticker":"VAL","date":"2015-07-15","pret":0.00392,"close":83.97}
{"ticker":"VAL","date":"2015-07-16","pret":-0.02166,"close":81.76}
{"ticker":"VAL","date":"2015-07-17","pret":-0.01303,"close":81.58}
{"ticker":"VAL","date":"2015-07-20","pret":-0.00024,"close":81.32}
{"ticker":"VAL","date":"2015-07-21","pret":-0.00307,"close":80.42}
{"ticker":"VAL","date":"2015-07-22","pret":-0.01113,"close":80.78}
{"ticker":"VAL","date":"2015-07-23","pret":0.00743,"close":81.17}
{"ticker":"VAL","date":"2015-07-24","pret":0.00615,"close":80.61}
{"ticker":"VAL","date":"2015-07-27","pret":-0.0187,"close":79.23}
{"ticker":"VAL","date":"2015-07-28","pret":-0.00816,"close":82.39}
{"ticker":"VAL","date":"2015-07-29","pret":0.04196,"close":83.17}
{"ticker":"VAL","date":"2015-07-30","pret":0.00266,"close":83.48}
{"ticker":"VAL","date":"2015-07-31","pret":0.00912,"close":83.28}
{"ticker":"VAL","date":"2015-08-03","pret":-0.00419,"close":83.09}
{"ticker":"VAL","date":"2015-08-04","pret":-0.00348,"close":82.84}
{"ticker":"VAL","date":"2015-08-05","pret":0.00624,"close":82.65}
{"ticker":"VAL","date":"2015-08-06","pret":-0.01203,"close":82.02}
{"ticker":"VAL","date":"2015-08-07","pret":-0.00912,"close":81.98}
{"ticker":"VAL","date":"2015-08-10","pret":0.00791,"close":83.36}
{"ticker":"VAL","date":"2015-08-11","pret":-0.01268,"close":80.67}
{"ticker":"VAL","date":"2015-08-12","pret":-0.02021,"close":80.36}
{"ticker":"VAL","date":"2015-08-13","pret":0.0045,"close":80.43}
{"ticker":"VAL","date":"2015-08-14","pret":0.00087,"close":81.62}
{"ticker":"VAL","date":"2015-08-17","pret":0.0141,"close":83.14}
{"ticker":"VAL","date":"2015-08-18","pret":0.01802,"close":83.69}
{"ticker":"VAL","date":"2015-08-19","pret":0.00313,"close":82.4}
{"ticker":"VAL","date":"2015-08-20","pret":-0.01747,"close":80.51}
{"ticker":"VAL","date":"2015-08-21","pret":-0.0239,"close":78.47}
{"ticker":"VAL","date":"2015-08-24","pret":-0.09018,"close":75.73}
{"ticker":"VAL","date":"2015-08-25","pret":0.01498,"close":73.3}
{"ticker":"VAL","date":"2015-08-26","pret":0.00767,"close":73.36}
{"ticker":"VAL","date":"2015-08-27","pret":-0.00242,"close":75.18}
{"ticker":"VAL","date":"2015-08-28","pret":0,"close":74.2}
{"ticker":"VAL","date":"2015-08-31","pret":-0.01013,"close":73.3}
{"ticker":"VAL","date":"2015-09-01","pret":-0.0267,"close":71.15}
{"ticker":"VAL","date":"2015-09-02","pret":0.00723,"close":72.79}
{"ticker":"VAL","date":"2015-09-03","pret":0.01607,"close":73.76}
{"ticker":"VAL","date":"2015-09-04","pret":-0.00848,"close":72.82}
{"ticker":"VAL","date":"2015-09-08","pret":0.01554,"close":74.01}
{"ticker":"VAL","date":"2015-09-09","pret":0.00849,"close":73.44}
{"ticker":"VAL","date":"2015-09-10","pret":-0.015,"close":73.36}
{"ticker":"VAL","date":"2015-09-11","pret":-0.00519,"close":73.69}
{"ticker":"VAL","date":"2015-09-14","pret":0.00872,"close":72.93}
{"ticker":"VAL","date":"2015-09-15","pret":-0.00818,"close":73.82}
{"ticker":"VAL","date":"2015-09-16","pret":0.00777,"close":74.98}
{"ticker":"VAL","date":"2015-09-17","pret":0.01669,"close":74.91}
{"ticker":"VAL","date":"2015-09-18","pret":-0.00791,"close":74.34}
{"ticker":"VAL","date":"2015-09-21","pret":0.00804,"close":75.11}
{"ticker":"VAL","date":"2015-09-22","pret":-0.01074,"close":73.52}
{"ticker":"VAL","date":"2015-09-23","pret":-0.00704,"close":72.74}
{"ticker":"VAL","date":"2015-09-24","pret":-0.02129,"close":72.24}
{"ticker":"VAL","date":"2015-09-25","pret":0.01625,"close":72.87}
{"ticker":"VAL","date":"2015-09-28","pret":-0.00919,"close":70.82}
{"ticker":"VAL","date":"2015-09-29","pret":-0.02414,"close":71.42}
{"ticker":"VAL","date":"2015-09-30","pret":0.01458,"close":71.88}
{"ticker":"VAL","date":"2015-10-01","pret":0.0007,"close":73.5}
{"ticker":"VAL","date":"2015-10-02","pret":0.01106,"close":74.22}
{"ticker":"VAL","date":"2015-10-05","pret":0.02794,"close":75.74}
{"ticker":"VAL","date":"2015-10-06","pret":0.01526,"close":75.45}
{"ticker":"VAL","date":"2015-10-07","pret":-0.00462,"close":76.57}
{"ticker":"VAL","date":"2015-10-08","pret":0.01288,"close":77.85}
{"ticker":"VAL","date":"2015-10-09","pret":0.01697,"close":77.43}
{"ticker":"VAL","date":"2015-10-12","pret":-0.00618,"close":77.81}
{"ticker":"VAL","date":"2015-10-13","pret":-0.00078,"close":78}
{"ticker":"VAL","date":"2015-10-14","pret":0.0076,"close":77.66}
{"ticker":"VAL","date":"2015-10-15","pret":-0.00283,"close":77.29}
{"ticker":"VAL","date":"2015-10-16","pret":-0.00245,"close":77.47}
{"ticker":"VAL","date":"2015-10-19","pret":-0.00504,"close":77.95}
{"ticker":"VAL","date":"2015-10-20","pret":0.0116,"close":77.73}
{"ticker":"VAL","date":"2015-10-21","pret":-0.0018,"close":77.27}
{"ticker":"VAL","date":"2015-10-22","pret":0.00077,"close":78.77}
{"ticker":"VAL","date":"2015-10-23","pret":0.01919,"close":79.14}
{"ticker":"VAL","date":"2015-10-26","pret":-0.00366,"close":79.84}
{"ticker":"VAL","date":"2015-10-27","pret":0.00252,"close":78.36}
{"ticker":"VAL","date":"2015-10-28","pret":-0.01179,"close":79.9}
{"ticker":"VAL","date":"2015-10-29","pret":0.01982,"close":80.76}
{"ticker":"VAL","date":"2015-10-30","pret":0.00822,"close":80.95}
{"ticker":"VAL","date":"2015-11-02","pret":0.00606,"close":82.05}
{"ticker":"VAL","date":"2015-11-03","pret":0.00749,"close":81.89}
{"ticker":"VAL","date":"2015-11-04","pret":0.00318,"close":81.78}
{"ticker":"VAL","date":"2015-11-05","pret":-0.00256,"close":81.65}
{"ticker":"VAL","date":"2015-11-06","pret":-0.00331,"close":81.79}
{"ticker":"VAL","date":"2015-11-09","pret":0.00294,"close":80.94}
{"ticker":"VAL","date":"2015-11-10","pret":-0.01454,"close":80.62}
{"ticker":"VAL","date":"2015-11-11","pret":0.00124,"close":81.37}
{"ticker":"VAL","date":"2015-11-12","pret":-0.00012,"close":79.11}
{"ticker":"VAL","date":"2015-11-13","pret":-0.0237,"close":79.97}
{"ticker":"VAL","date":"2015-11-16","pret":0.01136,"close":80.13}
{"ticker":"VAL","date":"2015-11-17","pret":0.00812,"close":80.7}
{"ticker":"VAL","date":"2015-11-18","pret":0.00719,"close":82.73}
{"ticker":"VAL","date":"2015-11-19","pret":0.02164,"close":82.7}
{"ticker":"VAL","date":"2015-11-20","pret":0.0041,"close":83.57}
{"ticker":"VAL","date":"2015-11-23","pret":0.00564,"close":83.49}
{"ticker":"VAL","date":"2015-11-24","pret":-0.0304,"close":85.37}
{"ticker":"VAL","date":"2015-11-25","pret":0.0262,"close":84.21}
{"ticker":"VAL","date":"2015-11-26"}
{"ticker":"VAL","date":"2015-11-27","pret":0.00838,"close":84.29}
{"ticker":"VAL","date":"2015-11-30","pret":0.00973,"close":84.49}
{"ticker":"VAL","date":"2015-12-01","pret":0.00024,"close":84.28}
{"ticker":"VAL","date":"2015-12-02","pret":-0.00568,"close":84.22}
{"ticker":"VAL","date":"2015-12-03","pret":0.00012,"close":83.17}
{"ticker":"VAL","date":"2015-12-04","pret":-0.00966,"close":84.81}
{"ticker":"VAL","date":"2015-12-07","pret":0.01688,"close":84.64}
{"ticker":"VAL","date":"2015-12-08","pret":-0.01365,"close":83.89}
{"ticker":"VAL","date":"2015-12-09","pret":-0.0012,"close":83.29}
{"ticker":"VAL","date":"2015-12-10","pret":-0.00372,"close":83.52}
{"ticker":"VAL","date":"2015-12-11","pret":-0.00772,"close":82.61}
{"ticker":"VAL","date":"2015-12-14","pret":-0.00109,"close":81.77}
{"ticker":"VAL","date":"2015-12-15","pret":0.00012,"close":82.45}
{"ticker":"VAL","date":"2015-12-16","pret":0.00182,"close":83.48}
{"ticker":"VAL","date":"2015-12-17"}
{"ticker":"VAL","date":"2015-12-18","pret":-0.00461,"close":81.41}
{"ticker":"VAL","date":"2015-12-21","pret":-0.00328,"close":81.8}
{"ticker":"VAL","date":"2015-12-22","pret":0.00389,"close":82.4}
{"ticker":"VAL","date":"2015-12-23","pret":0.01111,"close":84.01}
{"ticker":"VAL","date":"2015-12-24","pret":0.00896,"close":84.03}
{"ticker":"VAL","date":"2015-12-28","pret":-0.00681,"close":83.76}
{"ticker":"VAL","date":"2015-12-29","pret":0.008,"close":83.78}
{"ticker":"VAL","date":"2015-12-30","pret":-0.00644,"close":83.52}
{"ticker":"VAL","date":"2015-12-31","pret":-0.00384,"close":82.95}
{"ticker":"VAL","date":"2016-01-04","pret":-0.01269,"close":82.77}
{"ticker":"VAL","date":"2016-01-05","pret":0.01161,"close":82.19}
{"ticker":"VAR","date":"2015-01-02","pret":-0.012,"close":87.02}
{"ticker":"VAR","date":"2015-01-05","pret":-0.00334,"close":85.74}
{"ticker":"VAR","date":"2015-01-06","pret":-0.01137,"close":84.86}
{"ticker":"VAR","date":"2015-01-07","pret":-0.00187,"close":86.84}
{"ticker":"VAR","date":"2015-01-08","pret":0.02047,"close":88.84}
{"ticker":"VAR","date":"2015-01-09","pret":0.0177,"close":87.38}
{"ticker":"VAR","date":"2015-01-12","pret":-0.01473,"close":87.39}
{"ticker":"VAR","date":"2015-01-13","pret":0.00171,"close":86.89}
{"ticker":"VAR","date":"2015-01-14","pret":-0.00858,"close":87.12}
{"ticker":"VAR","date":"2015-01-15","pret":0.00264,"close":86.15}
{"ticker":"VAR","date":"2015-01-16","pret":-0.01176,"close":87.59}
{"ticker":"VAR","date":"2015-01-20","pret":0.01941,"close":86.86}
{"ticker":"VAR","date":"2015-01-21","pret":-0.01236,"close":86.85}
{"ticker":"VAR","date":"2015-01-22","pret":0.0031,"close":88.25}
{"ticker":"VAR","date":"2015-01-23","pret":0.01074,"close":87.23}
{"ticker":"VAR","date":"2015-01-26","pret":-0.00787,"close":87.28}
{"ticker":"VAR","date":"2015-01-27","pret":-0.00678,"close":87.07}
{"ticker":"VAR","date":"2015-01-28","pret":0.00655,"close":86.52}
{"ticker":"VAR","date":"2015-01-29","pret":0.01444,"close":94.04}
{"ticker":"VAR","date":"2015-01-30","pret":0.05234,"close":92.56}
{"ticker":"VAR","date":"2015-02-02","pret":-0.01348,"close":92.86}
{"ticker":"VAR","date":"2015-02-03","pret":0.01305,"close":92.65}
{"ticker":"VAR","date":"2015-02-04","pret":-0.01229,"close":91.91}
{"ticker":"VAR","date":"2015-02-05","pret":-0.00022,"close":92.05}
{"ticker":"VAR","date":"2015-02-06","pret":0.00098,"close":92.53}
{"ticker":"VAR","date":"2015-02-09","pret":0.00368,"close":92.25}
{"ticker":"VAR","date":"2015-02-10","pret":-0.00022,"close":92.53}
{"ticker":"VAR","date":"2015-02-11","pret":-0.00097,"close":92.32}
{"ticker":"VAR","date":"2015-02-12","pret":0.00097,"close":92.62}
{"ticker":"VAR","date":"2015-02-13","pret":-0.0039,"close":92.65}
{"ticker":"VAR","date":"2015-02-17","pret":0.00616,"close":92.86}
{"ticker":"VAR","date":"2015-02-18","pret":0.00258,"close":93.77}
{"ticker":"VAR","date":"2015-02-19","pret":0.0076,"close":92.61}
{"ticker":"VAR","date":"2015-02-20","pret":-0.01668,"close":92.9}
{"ticker":"VAR","date":"2015-02-23","pret":0.00455,"close":93.16}
{"ticker":"VAR","date":"2015-02-24","pret":0.00721,"close":93.54}
{"ticker":"VAR","date":"2015-02-25","pret":0.00011,"close":93.61}
{"ticker":"VAR","date":"2015-02-26","pret":0.00449,"close":92.45}
{"ticker":"VAR","date":"2015-02-27","pret":-0.01311,"close":92.97}
{"ticker":"VAR","date":"2015-03-02","pret":0.00647,"close":94.17}
{"ticker":"VAR","date":"2015-03-03","pret":0.00643,"close":93.9}
{"ticker":"VAR","date":"2015-03-04","pret":-0.00514,"close":93.78}
{"ticker":"VAR","date":"2015-03-05","pret":0.00695,"close":94.22}
{"ticker":"VAR","date":"2015-03-06","pret":-0.00342,"close":93.18}
{"ticker":"VAR","date":"2015-03-09","pret":-0.00515,"close":94.37}
{"ticker":"VAR","date":"2015-03-10","pret":0.00622,"close":92.53}
{"ticker":"VAR","date":"2015-03-11","pret":-0.01279,"close":92.97}
{"ticker":"VAR","date":"2015-03-12","pret":0.0083,"close":94.64}
{"ticker":"VAR","date":"2015-03-13","pret":0.01152,"close":93.4}
{"ticker":"VAR","date":"2015-03-16","pret":-0.00425,"close":94.91}
{"ticker":"VAR","date":"2015-03-17","pret":0.00362,"close":94.34}
{"ticker":"VAR","date":"2015-03-18","pret":-0.00394,"close":94.57}
{"ticker":"VAR","date":"2015-03-19","pret":0.00351,"close":94.79}
{"ticker":"VAR","date":"2015-03-20","pret":0.01298,"close":94.51}
{"ticker":"VAR","date":"2015-03-23","pret":-0.00842,"close":94.6}
{"ticker":"VAR","date":"2015-03-24","pret":-0.00275,"close":93.72}
{"ticker":"VAR","date":"2015-03-25","pret":-0.00659,"close":92.72}
{"ticker":"VAR","date":"2015-03-26","pret":-0.01256,"close":92.87}
{"ticker":"VAR","date":"2015-03-27","pret":0.00571,"close":93.74}
{"ticker":"VAR","date":"2015-03-30","pret":0.01334,"close":94.79}
{"ticker":"VAR","date":"2015-03-31","pret":0.00349,"close":94.09}
{"ticker":"VAR","date":"2015-04-01","pret":-0.00476,"close":93.06}
{"ticker":"VAR","date":"2015-04-02","pret":-0.01056,"close":93.79}
{"ticker":"VAR","date":"2015-04-06","pret":0.00663,"close":94.55}
{"ticker":"VAR","date":"2015-04-07","pret":0.01007,"close":94.05}
{"ticker":"VAR","date":"2015-04-08","pret":-0.0073,"close":94.13}
{"ticker":"VAR","date":"2015-04-09","pret":-0.00202,"close":94.17}
{"ticker":"VAR","date":"2015-04-10","pret":0.00647,"close":94.39}
{"ticker":"VAR","date":"2015-04-13","pret":-0.00138,"close":94.31}
{"ticker":"VAR","date":"2015-04-14","pret":-0.00053,"close":93.99}
{"ticker":"VAR","date":"2015-04-15","pret":-0.00223,"close":94.58}
{"ticker":"VAR","date":"2015-04-16","pret":0.00456,"close":95.09}
{"ticker":"VAR","date":"2015-04-17","pret":-0.00201,"close":93.78}
{"ticker":"VAR","date":"2015-04-20","pret":-0.00372,"close":94.9}
{"ticker":"VAR","date":"2015-04-21","pret":0.01237,"close":95.45}
{"ticker":"VAR","date":"2015-04-22","pret":0.00524,"close":95.97}
{"ticker":"VAR","date":"2015-04-23","pret":0.00136,"close":96.14}
{"ticker":"VAR","date":"2015-04-24","pret":0.00292,"close":95.5}
{"ticker":"VAR","date":"2015-04-27","pret":-0.00542,"close":94.89}
{"ticker":"VAR","date":"2015-04-28","pret":-0.00872,"close":94.8}
{"ticker":"VAR","date":"2015-04-29","pret":-0.00349,"close":94.82}
{"ticker":"VAR","date":"2015-04-30","pret":-0.04916,"close":88.85}
{"ticker":"VAR","date":"2015-05-01","pret":-0.0113,"close":88.59}
{"ticker":"VAR","date":"2015-05-04","pret":0.00079,"close":88.39}
{"ticker":"VAR","date":"2015-05-05","pret":-0.00688,"close":86.64}
{"ticker":"VAR","date":"2015-05-06","pret":-0.01782,"close":86.7}
{"ticker":"VAR","date":"2015-05-07","pret":0.00345,"close":87.19}
{"ticker":"VAR","date":"2015-05-08","pret":0.01074,"close":87.94}
{"ticker":"VAR","date":"2015-05-11","pret":-0.00364,"close":87.64}
{"ticker":"VAR","date":"2015-05-12","pret":-0.00629,"close":86.9}
{"ticker":"VAR","date":"2015-05-13","pret":-0.00345,"close":86.06}
{"ticker":"VAR","date":"2015-05-14","pret":-0.00034,"close":87.59}
{"ticker":"VAR","date":"2015-05-15","pret":0.01088,"close":87.25}
{"ticker":"VAR","date":"2015-05-18","pret":-0.00445,"close":87.66}
{"ticker":"VAR","date":"2015-05-19","pret":0.00559,"close":87.44}
{"ticker":"VAR","date":"2015-05-20","pret":-0.00605,"close":87.55}
{"ticker":"VAR","date":"2015-05-21","pret":0.00069,"close":87.51}
{"ticker":"VAR","date":"2015-05-22","pret":-0.00126,"close":87.57}
{"ticker":"VAR","date":"2015-05-26","pret":-0.00103,"close":86.37}
{"ticker":"VAR","date":"2015-05-27","pret":-0.00563,"close":87.11}
{"ticker":"VAR","date":"2015-05-28","pret":0.00368,"close":87.4}
{"ticker":"VAR","date":"2015-05-29","pret":0.0071,"close":86.6}
{"ticker":"VAR","date":"2015-06-01","pret":-0.01298,"close":85.91}
{"ticker":"VAR","date":"2015-06-02","pret":-0.00777,"close":86.46}
{"ticker":"VAR","date":"2015-06-03","pret":0.01043,"close":87.53}
{"ticker":"VAR","date":"2015-06-04","pret":0.00609,"close":86.69}
{"ticker":"VAR","date":"2015-06-05","pret":-0.01025,"close":86.82}
{"ticker":"VAR","date":"2015-06-08","pret":0.00197,"close":86.15}
{"ticker":"VAR","date":"2015-06-09","pret":-0.00649,"close":85.94}
{"ticker":"VAR","date":"2015-06-10","pret":-0.00012,"close":86.26}
{"ticker":"VAR","date":"2015-06-11","pret":0.00557,"close":86.63}
{"ticker":"VAR","date":"2015-06-12","pret":-0.00081,"close":85.78}
{"ticker":"VAR","date":"2015-06-15","pret":-0.01035,"close":85.31}
{"ticker":"VAR","date":"2015-06-16","pret":-0.00176,"close":86.08}
{"ticker":"VAR","date":"2015-06-17","pret":0.0113,"close":85.97}
{"ticker":"VAR","date":"2015-06-18","pret":0.00451,"close":87.71}
{"ticker":"VAR","date":"2015-06-19","pret":0.01055,"close":88}
{"ticker":"VAR","date":"2015-06-22","pret":0.01067,"close":88.04}
{"ticker":"VAR","date":"2015-06-23","pret":-0.00464,"close":87.35}
{"ticker":"VAR","date":"2015-06-24","pret":-0.01324,"close":86.02}
{"ticker":"VAR","date":"2015-06-25","pret":-0.01156,"close":85.32}
{"ticker":"VAR","date":"2015-06-26","pret":-0.0056,"close":85.29}
{"ticker":"VAR","date":"2015-06-29","pret":-0.01081,"close":83.6}
{"ticker":"VAR","date":"2015-06-30","pret":-0.00024,"close":84.33}
{"ticker":"VAR","date":"2015-07-01","pret":0.0033,"close":84.38}
{"ticker":"VAR","date":"2015-07-02","pret":-0.00437,"close":85.91}
{"ticker":"VAR","date":"2015-07-06","pret":0.00778,"close":86.09}
{"ticker":"VAR","date":"2015-07-07","pret":0.01086,"close":86.45}
{"ticker":"VAR","date":"2015-07-08","pret":-0.00163,"close":84.8}
{"ticker":"VAR","date":"2015-07-09","pret":-0.00268,"close":84.98}
{"ticker":"VAR","date":"2015-07-10","pret":0.00233,"close":86.8}
{"ticker":"VAR","date":"2015-07-13","pret":0.01444,"close":87.79}
{"ticker":"VAR","date":"2015-07-14","pret":0.008,"close":87.87}
{"ticker":"VAR","date":"2015-07-15","pret":-0.00103,"close":87.36}
{"ticker":"VAR","date":"2015-07-16","pret":-0.00114,"close":87.86}
{"ticker":"VAR","date":"2015-07-17","pret":0.00023,"close":87.7}
{"ticker":"VAR","date":"2015-07-20","pret":0.00125,"close":87.72}
{"ticker":"VAR","date":"2015-07-21","pret":-0.00068,"close":87.26}
{"ticker":"VAR","date":"2015-07-22","pret":-0.00354,"close":87.79}
{"ticker":"VAR","date":"2015-07-23","pret":0.0057,"close":87.58}
{"ticker":"VAR","date":"2015-07-24","pret":-0.00547,"close":87.14}
{"ticker":"VAR","date":"2015-07-27","pret":-0.00608,"close":87.31}
{"ticker":"VAR","date":"2015-07-28","pret":0.00733,"close":89.33}
{"ticker":"VAR","date":"2015-07-29","pret":0.02269,"close":90.39}
{"ticker":"VAR","date":"2015-07-30","pret":-0.01916,"close":86}
{"ticker":"VAR","date":"2015-07-31","pret":-0.02069,"close":86.07}
{"ticker":"VAR","date":"2015-08-03","pret":-0.00012,"close":85.74}
{"ticker":"VAR","date":"2015-08-04","pret":-0.00093,"close":86.19}
{"ticker":"VAR","date":"2015-08-05","pret":0.00914,"close":87.34}
{"ticker":"VAR","date":"2015-08-06","pret":0.0094,"close":86.55}
{"ticker":"VAR","date":"2015-08-07","pret":-0.01426,"close":86.11}
{"ticker":"VAR","date":"2015-08-10","pret":0.00577,"close":87.21}
{"ticker":"VAR","date":"2015-08-11","pret":-0.003,"close":86.19}
{"ticker":"VAR","date":"2015-08-12","pret":-0.00998,"close":86.82}
{"ticker":"VAR","date":"2015-08-13","pret":0.01206,"close":87.01}
{"ticker":"VAR","date":"2015-08-14","pret":-0.00092,"close":86.91}
{"ticker":"VAR","date":"2015-08-17","pret":-0.00173,"close":87.3}
{"ticker":"VAR","date":"2015-08-18","pret":0.00977,"close":87.46}
{"ticker":"VAR","date":"2015-08-19","pret":-0.00551,"close":86.65}
{"ticker":"VAR","date":"2015-08-20","pret":-0.01332,"close":85.08}
{"ticker":"VAR","date":"2015-08-21","pret":-0.01717,"close":83.07}
{"ticker":"VAR","date":"2015-08-24","pret":-0.06745,"close":78.98}
{"ticker":"VAR","date":"2015-08-25","pret":0.0191,"close":77.1}
{"ticker":"VAR","date":"2015-08-26","pret":-0.0219,"close":79.77}
{"ticker":"VAR","date":"2015-08-27","pret":0.02884,"close":81.82}
{"ticker":"VAR","date":"2015-08-28","pret":0.0053,"close":82.47}
{"ticker":"VAR","date":"2015-08-31","pret":0.01113,"close":81.25}
{"ticker":"VAR","date":"2015-09-01","pret":-0.0354,"close":78.75}
{"ticker":"VAR","date":"2015-09-02","pret":0.00277,"close":80.65}
{"ticker":"VAR","date":"2015-09-03","pret":0.01744,"close":80.75}
{"ticker":"VAR","date":"2015-09-04","pret":-0.01618,"close":79.2}
{"ticker":"VAR","date":"2015-09-08","pret":0.00438,"close":80.63}
{"ticker":"VAR","date":"2015-09-09","pret":0.0155,"close":79.43}
{"ticker":"VAR","date":"2015-09-10","pret":-0.02453,"close":79.58}
{"ticker":"VAR","date":"2015-09-11","pret":-0.00063,"close":79.25}
{"ticker":"VAR","date":"2015-09-14","pret":0.00277,"close":78.92}
{"ticker":"VAR","date":"2015-09-15","pret":-0.00631,"close":78.85}
{"ticker":"VAR","date":"2015-09-16","pret":0,"close":78.73}
{"ticker":"VAR","date":"2015-09-17","pret":-0.00139,"close":78.64}
{"ticker":"VAR","date":"2015-09-18","pret":-0.01558,"close":77.61}
{"ticker":"VAR","date":"2015-09-21","pret":0.00244,"close":78.53}
{"ticker":"VAR","date":"2015-09-22","pret":-0.00116,"close":77.25}
{"ticker":"VAR","date":"2015-09-23","pret":-0.00839,"close":76.79}
{"ticker":"VAR","date":"2015-09-24","pret":-0.01279,"close":75.75}
{"ticker":"VAR","date":"2015-09-25","pret":0.00131,"close":75.27}
{"ticker":"VAR","date":"2015-09-28","pret":-0.03036,"close":71.44}
{"ticker":"VAR","date":"2015-09-29","pret":-0.03453,"close":73.25}
{"ticker":"VAR","date":"2015-09-30","pret":0.03385,"close":73.78}
{"ticker":"VAR","date":"2015-10-01","pret":0.00068,"close":73.73}
{"ticker":"VAR","date":"2015-10-02","pret":-0.01334,"close":75.19}
{"ticker":"VAR","date":"2015-10-05","pret":0.0354,"close":76.08}
{"ticker":"VAR","date":"2015-10-06","pret":0.00251,"close":75.42}
{"ticker":"VAR","date":"2015-10-07","pret":0.00277,"close":76.69}
{"ticker":"VAR","date":"2015-10-08","pret":0.00525,"close":77.42}
{"ticker":"VAR","date":"2015-10-09","pret":0.01249,"close":77.97}
{"ticker":"VAR","date":"2015-10-12","pret":0.01003,"close":76.82}
{"ticker":"VAR","date":"2015-10-13","pret":-0.02265,"close":75.95}
{"ticker":"VAR","date":"2015-10-14","pret":-0.00315,"close":75.42}
{"ticker":"VAR","date":"2015-10-15","pret":-0.005,"close":76.97}
{"ticker":"VAR","date":"2015-10-16","pret":0.02051,"close":77.08}
{"ticker":"VAR","date":"2015-10-19","pret":-0.00466,"close":78.47}
{"ticker":"VAR","date":"2015-10-20","pret":-0.04707,"close":75.3}
{"ticker":"VAR","date":"2015-10-21","pret":0.03017,"close":75.19}
{"ticker":"VAR","date":"2015-10-22","pret":-0.00238,"close":75.9}
{"ticker":"VAR","date":"2015-10-23","pret":0.01185,"close":77.26}
{"ticker":"VAR","date":"2015-10-26","pret":0.00912,"close":77.02}
{"ticker":"VAR","date":"2015-10-27","pret":-0.0039,"close":76.17}
{"ticker":"VAR","date":"2015-10-28","pret":-0.00535,"close":77.15}
{"ticker":"VAR","date":"2015-10-29","pret":-0.01477,"close":78.55}
{"ticker":"VAR","date":"2015-10-30","pret":0.04379,"close":78.53}
{"ticker":"VAR","date":"2015-11-02","pret":0.00165,"close":78.62}
{"ticker":"VAR","date":"2015-11-03","pret":-0.00369,"close":79.03}
{"ticker":"VAR","date":"2015-11-04","pret":0.01027,"close":79.42}
{"ticker":"VAR","date":"2015-11-05","pret":0.00541,"close":80.34}
{"ticker":"VAR","date":"2015-11-06","pret":0.00263,"close":80.88}
{"ticker":"VAR","date":"2015-11-09","pret":0.00847,"close":80.69}
{"ticker":"VAR","date":"2015-11-10","pret":-0.00161,"close":80.78}
{"ticker":"VAR","date":"2015-11-11","pret":0.00619,"close":80.72}
{"ticker":"VAR","date":"2015-11-12","pret":-0.01882,"close":78.5}
{"ticker":"VAR","date":"2015-11-13","pret":-0.01317,"close":78.47}
{"ticker":"VAR","date":"2015-11-16","pret":-0.0014,"close":79.14}
{"ticker":"VAR","date":"2015-11-17","pret":0.01016,"close":78.51}
{"ticker":"VAR","date":"2015-11-18","pret":-0.0057,"close":79.5}
{"ticker":"VAR","date":"2015-11-19","pret":0.00709,"close":79.38}
{"ticker":"VAR","date":"2015-11-20","pret":0.00767,"close":80.62}
{"ticker":"VAR","date":"2015-11-23","pret":0.00922,"close":80.81}
{"ticker":"VAR","date":"2015-11-24","pret":-0.00087,"close":80.91}
{"ticker":"VAR","date":"2015-11-25","pret":0.00545,"close":80.7}
{"ticker":"VAR","date":"2015-11-26"}
{"ticker":"VAR","date":"2015-11-27","pret":-0.00421,"close":80.8}
{"ticker":"VAR","date":"2015-11-30","pret":0.00458,"close":80.78}
{"ticker":"VAR","date":"2015-12-01","pret":0.00148,"close":81.62}
{"ticker":"VAR","date":"2015-12-02","pret":0.00676,"close":81.25}
{"ticker":"VAR","date":"2015-12-03","pret":-0.00442,"close":79.63}
{"ticker":"VAR","date":"2015-12-04","pret":-0.01887,"close":80.23}
{"ticker":"VAR","date":"2015-12-07","pret":0.00263,"close":80.56}
{"ticker":"VAR","date":"2015-12-08","pret":0,"close":79.53}
{"ticker":"VAR","date":"2015-12-09","pret":-0.0141,"close":78.81}
{"ticker":"VAR","date":"2015-12-10","pret":-0.0019,"close":78.61}
{"ticker":"VAR","date":"2015-12-11","pret":-0.01188,"close":77.66}
{"ticker":"VAR","date":"2015-12-14","pret":-0.00039,"close":77.9}
{"ticker":"VAR","date":"2015-12-15","pret":0.00972,"close":78.62}
{"ticker":"VAR","date":"2015-12-16","pret":0.00837,"close":79.63}
{"ticker":"VAR","date":"2015-12-17"}
{"ticker":"VAR","date":"2015-12-18","pret":-0.01373,"close":78.9}
{"ticker":"VAR","date":"2015-12-21","pret":0.01487,"close":79.41}
{"ticker":"VAR","date":"2015-12-22","pret":0.00516,"close":80.19}
{"ticker":"VAR","date":"2015-12-23","pret":0.01073,"close":80.79}
{"ticker":"VAR","date":"2015-12-24","pret":0.00211,"close":81.12}
{"ticker":"VAR","date":"2015-12-28","pret":-0.00012,"close":81.09}
{"ticker":"VAR","date":"2015-12-29","pret":0.01146,"close":81.82}
{"ticker":"VAR","date":"2015-12-30","pret":0.00245,"close":81.35}
{"ticker":"VAR","date":"2015-12-31","pret":-0.0113,"close":80.8}
{"ticker":"VAR","date":"2016-01-04","pret":-0.01482,"close":78.65}
{"ticker":"VAR","date":"2016-01-05","pret":-0.01326,"close":78.84}
{"ticker":"VASC","date":"2015-01-02","pret":-0.00986,"close":26.82}
{"ticker":"VASC","date":"2015-01-05","pret":-0.02943,"close":27.23}
{"ticker":"VASC","date":"2015-01-06","pret":0.02796,"close":26.27}
{"ticker":"VASC","date":"2015-01-07","pret":-0.02419,"close":26.85}
{"ticker":"VASC","date":"2015-01-08","pret":0.02382,"close":27.92}
{"ticker":"VASC","date":"2015-01-09","pret":0.02864,"close":28.58}
{"ticker":"VASC","date":"2015-01-12","pret":0.0268,"close":29.07}
{"ticker":"VASC","date":"2015-01-13","pret":0.0244,"close":29.24}
{"ticker":"VASC","date":"2015-01-14","pret":-0.01196,"close":29.48}
{"ticker":"VASC","date":"2015-01-15","pret":0.01771,"close":29.37}
{"ticker":"VASC","date":"2015-01-16","pret":-0.01325,"close":29.79}
{"ticker":"VASC","date":"2015-01-20","pret":0.01898,"close":28.76}
{"ticker":"VASC","date":"2015-01-21","pret":-0.03449,"close":28.6}
{"ticker":"VASC","date":"2015-01-22","pret":0.0007,"close":28.92}
{"ticker":"VASC","date":"2015-01-23","pret":0.00761,"close":28.86}
{"ticker":"VASC","date":"2015-01-26","pret":-0.00935,"close":29}
{"ticker":"VASC","date":"2015-01-27","pret":0.00486,"close":28.99}
{"ticker":"VASC","date":"2015-01-28","pret":0.00242,"close":28.35}
{"ticker":"VASC","date":"2015-01-29","pret":-0.01391,"close":29.08}
{"ticker":"VASC","date":"2015-01-30","pret":0.00733,"close":27.26}
{"ticker":"VASC","date":"2015-02-02","pret":-0.05465,"close":27.44}
{"ticker":"VASC","date":"2015-02-03","pret":0.01494,"close":28.05}
{"ticker":"VASC","date":"2015-02-04","pret":0.04144,"close":27.4}
{"ticker":"VASC","date":"2015-02-05","pret":-0.05053,"close":28.49}
{"ticker":"VASC","date":"2015-02-06","pret":0.03936,"close":28.64}
{"ticker":"VASC","date":"2015-02-09","pret":0.0049,"close":27.18}
{"ticker":"VASC","date":"2015-02-10","pret":-0.04975,"close":27.01}
{"ticker":"VASC","date":"2015-02-11","pret":-0.01293,"close":26.44}
{"ticker":"VASC","date":"2015-02-12","pret":-0.01725,"close":25.65}
{"ticker":"VASC","date":"2015-02-13","pret":-0.0245,"close":26.44}
{"ticker":"VASC","date":"2015-02-17","pret":0.02147,"close":26.46}
{"ticker":"VASC","date":"2015-02-18","pret":0.05785,"close":28.82}
{"ticker":"VASC","date":"2015-02-19","pret":0.0331,"close":28.81}
{"ticker":"VASC","date":"2015-02-20","pret":-0.00104,"close":28.95}
{"ticker":"VASC","date":"2015-02-23","pret":0.00519,"close":28.44}
{"ticker":"VASC","date":"2015-02-24","pret":-0.02444,"close":28.95}
{"ticker":"VASC","date":"2015-02-25","pret":0.02306,"close":28.81}
{"ticker":"VASC","date":"2015-02-26","pret":-0.00902,"close":29.2}
{"ticker":"VASC","date":"2015-02-27","pret":0.01453,"close":29.18}
{"ticker":"VASC","date":"2015-03-02","pret":0.00582,"close":29.5}
{"ticker":"VASC","date":"2015-03-03","pret":0.00273,"close":29.19}
{"ticker":"VASC","date":"2015-03-04","pret":-0.0113,"close":29.24}
{"ticker":"VASC","date":"2015-03-05","pret":0.0055,"close":29.35}
{"ticker":"VASC","date":"2015-03-06","pret":0.00478,"close":28.66}
{"ticker":"VASC","date":"2015-03-09","pret":-0.02346,"close":28.68}
{"ticker":"VASC","date":"2015-03-10","pret":-0.01053,"close":28.77}
{"ticker":"VASC","date":"2015-03-11","pret":0.01436,"close":28.77}
{"ticker":"VASC","date":"2015-03-12","pret":0.00831,"close":29.17}
{"ticker":"VASC","date":"2015-03-13","pret":0.0079,"close":28.96}
{"ticker":"VASC","date":"2015-03-16","pret":-0.00377,"close":28.87}
{"ticker":"VASC","date":"2015-03-17","pret":-0.01383,"close":29.08}
{"ticker":"VASC","date":"2015-03-18","pret":0.0128,"close":29.21}
{"ticker":"VASC","date":"2015-03-19","pret":0,"close":30.37}
{"ticker":"VASC","date":"2015-03-20","pret":0.05093,"close":30.35}
{"ticker":"VASC","date":"2015-03-23","pret":-0.00787,"close":30.56}
{"ticker":"VASC","date":"2015-03-24","pret":0.00656,"close":30.58}
{"ticker":"VASC","date":"2015-03-25","pret":0.00392,"close":30.16}
{"ticker":"VASC","date":"2015-03-26","pret":-0.01941,"close":30.37}
{"ticker":"VASC","date":"2015-03-27","pret":0.01255,"close":31.5}
{"ticker":"VASC","date":"2015-03-30","pret":0.03893,"close":31.08}
{"ticker":"VASC","date":"2015-03-31","pret":-0.02395,"close":30.32}
{"ticker":"VASC","date":"2015-04-01","pret":-0.02355,"close":30.14}
{"ticker":"VASC","date":"2015-04-02","pret":-0.00066,"close":30.53}
{"ticker":"VASC","date":"2015-04-06","pret":0.00265,"close":30.47}
{"ticker":"VASC","date":"2015-04-07","pret":0.00461,"close":30.88}
{"ticker":"VASC","date":"2015-04-08","pret":0.01727,"close":31.08}
{"ticker":"VASC","date":"2015-04-09","pret":0.01284,"close":31.63}
{"ticker":"VASC","date":"2015-04-10","pret":0.01614,"close":30.44}
{"ticker":"VASC","date":"2015-04-13","pret":-0.04428,"close":30.21}
{"ticker":"VASC","date":"2015-04-14","pret":-0.01188,"close":30.17}
{"ticker":"VASC","date":"2015-04-15","pret":0.0109,"close":30.16}
{"ticker":"VASC","date":"2015-04-16","pret":-0.01356,"close":29.88}
{"ticker":"VASC","date":"2015-04-17","pret":-0.01712,"close":29.23}
{"ticker":"VASC","date":"2015-04-20","pret":-0.0068,"close":29.46}
{"ticker":"VASC","date":"2015-04-21","pret":0.01119,"close":29.24}
{"ticker":"VASC","date":"2015-04-22","pret":0.10246,"close":33.3}
{"ticker":"VASC","date":"2015-04-23","pret":0.0139,"close":34.86}
{"ticker":"VASC","date":"2015-04-24","pret":0.0377,"close":35.31}
{"ticker":"VASC","date":"2015-04-27","pret":0.03214,"close":33.95}
{"ticker":"VASC","date":"2015-04-28","pret":-0.0511,"close":33.83}
{"ticker":"VASC","date":"2015-04-29","pret":-0.01185,"close":33.42}
{"ticker":"VASC","date":"2015-04-30","pret":-0.0123,"close":32.06}
{"ticker":"VASC","date":"2015-05-01","pret":-0.0322,"close":32.63}
{"ticker":"VASC","date":"2015-05-04","pret":0.01393,"close":32.5}
{"ticker":"VASC","date":"2015-05-05","pret":-0.00493,"close":32.26}
{"ticker":"VASC","date":"2015-05-06","pret":0.00308,"close":32.59}
{"ticker":"VASC","date":"2015-05-07","pret":0.00307,"close":32.64}
{"ticker":"VASC","date":"2015-05-08","pret":0.01311,"close":32.7}
{"ticker":"VASC","date":"2015-05-11","pret":-0.00944,"close":32.86}
{"ticker":"VASC","date":"2015-05-12","pret":0.00488,"close":32.46}
{"ticker":"VASC","date":"2015-05-13","pret":-0.00702,"close":32.7}
{"ticker":"VASC","date":"2015-05-14","pret":0.00428,"close":33.46}
{"ticker":"VASC","date":"2015-05-15","pret":0.01814,"close":33.14}
{"ticker":"VASC","date":"2015-05-18","pret":-0.00631,"close":33.25}
{"ticker":"VASC","date":"2015-05-19","pret":0.00421,"close":33.25}
{"ticker":"VASC","date":"2015-05-20","pret":0.0033,"close":33.3}
{"ticker":"VASC","date":"2015-05-21","pret":-0.003,"close":33.4}
{"ticker":"VASC","date":"2015-05-22","pret":-0.0015,"close":33.09}
{"ticker":"VASC","date":"2015-05-26","pret":-0.00785,"close":32.61}
{"ticker":"VASC","date":"2015-05-27","pret":-0.01373,"close":32.65}
{"ticker":"VASC","date":"2015-05-28","pret":0.00307,"close":32.72}
{"ticker":"VASC","date":"2015-05-29","pret":0.00153,"close":32.63}
{"ticker":"VASC","date":"2015-06-01","pret":0.00061,"close":32.66}
{"ticker":"VASC","date":"2015-06-02","pret":-0.00705,"close":32.43}
{"ticker":"VASC","date":"2015-06-03","pret":-0.00277,"close":32.64}
{"ticker":"VASC","date":"2015-06-04","pret":0.00185,"close":32.15}
{"ticker":"VASC","date":"2015-06-05","pret":-0.00742,"close":32.75}
{"ticker":"VASC","date":"2015-06-08","pret":0.01723,"close":33.18}
{"ticker":"VASC","date":"2015-06-09","pret":0.01213,"close":32.66}
{"ticker":"VASC","date":"2015-06-10","pret":-0.00908,"close":33.32}
{"ticker":"VASC","date":"2015-06-11","pret":0.01389,"close":32.86}
{"ticker":"VASC","date":"2015-06-12","pret":-0.01969,"close":32.65}
{"ticker":"VASC","date":"2015-06-15","pret":-0.01138,"close":32.84}
{"ticker":"VASC","date":"2015-06-16","pret":0.01291,"close":33.47}
{"ticker":"VASC","date":"2015-06-17","pret":0.0289,"close":33.56}
{"ticker":"VASC","date":"2015-06-18","pret":0.00326,"close":34.48}
{"ticker":"VASC","date":"2015-06-19","pret":0.02281,"close":35.46}
{"ticker":"VASC","date":"2015-06-22","pret":0.03131,"close":34.06}
{"ticker":"VASC","date":"2015-06-23","pret":-0.04411,"close":34.08}
{"ticker":"VASC","date":"2015-06-24","pret":-0.00411,"close":33.96}
{"ticker":"VASC","date":"2015-06-25","pret":0.00616,"close":34.51}
{"ticker":"VASC","date":"2015-06-26","pret":0.01393,"close":34.76}
{"ticker":"VASC","date":"2015-06-29","pret":0.00029,"close":34.24}
{"ticker":"VASC","date":"2015-06-30","pret":-0.00665,"close":34.72}
{"ticker":"VASC","date":"2015-07-01","pret":0.01953,"close":34.79}
{"ticker":"VASC","date":"2015-07-02","pret":-0.00828,"close":34.32}
{"ticker":"VASC","date":"2015-07-06","pret":-0.02233,"close":34.82}
{"ticker":"VASC","date":"2015-07-07","pret":0.01859,"close":34.89}
{"ticker":"VASC","date":"2015-07-08","pret":-0.00202,"close":34.75}
{"ticker":"VASC","date":"2015-07-09","pret":0.01176,"close":34.64}
{"ticker":"VASC","date":"2015-07-10","pret":-0.00543,"close":34.98}
{"ticker":"VASC","date":"2015-07-13","pret":0.01168,"close":35.66}
{"ticker":"VASC","date":"2015-07-14","pret":0.00734,"close":35.19}
{"ticker":"VASC","date":"2015-07-15","pret":-0.00876,"close":34.22}
{"ticker":"VASC","date":"2015-07-16","pret":-0.02383,"close":35.09}
{"ticker":"VASC","date":"2015-07-17","pret":0.02298,"close":34.94}
{"ticker":"VASC","date":"2015-07-20","pret":-0.01056,"close":34.78}
{"ticker":"VASC","date":"2015-07-21","pret":-0.00029,"close":34.48}
{"ticker":"VASC","date":"2015-07-22","pret":0.0134,"close":39.49}
{"ticker":"VASC","date":"2015-07-23","pret":0.10374,"close":37.92}
{"ticker":"VASC","date":"2015-07-24","pret":-0.0364,"close":37.34}
{"ticker":"VASC","date":"2015-07-27","pret":-0.00798,"close":38.13}
{"ticker":"VASC","date":"2015-07-28","pret":0.02582,"close":37.83}
{"ticker":"VASC","date":"2015-07-29","pret":-0.01599,"close":37.08}
{"ticker":"VASC","date":"2015-07-30","pret":-0.0211,"close":37.2}
{"ticker":"VASC","date":"2015-07-31","pret":0.00619,"close":37.23}
{"ticker":"VASC","date":"2015-08-03","pret":0.00535,"close":37.2}
{"ticker":"VASC","date":"2015-08-04","pret":-0.00321,"close":37.84}
{"ticker":"VASC","date":"2015-08-05","pret":0.02485,"close":37.98}
{"ticker":"VASC","date":"2015-08-06","pret":-0.00261,"close":37.58}
{"ticker":"VASC","date":"2015-08-07","pret":-0.02304,"close":37.45}
{"ticker":"VASC","date":"2015-08-10","pret":0.00428,"close":37.49}
{"ticker":"VASC","date":"2015-08-11","pret":-0.00562,"close":37.5}
{"ticker":"VASC","date":"2015-08-12","pret":0.00348,"close":37.55}
{"ticker":"VASC","date":"2015-08-13","pret":0.00613,"close":37.31}
{"ticker":"VASC","date":"2015-08-14","pret":-0.00666,"close":37.64}
{"ticker":"VASC","date":"2015-08-17","pret":0.00666,"close":37.9}
{"ticker":"VASC","date":"2015-08-18","pret":0.00398,"close":38.64}
{"ticker":"VASC","date":"2015-08-19","pret":0.01419,"close":38.16}
{"ticker":"VASC","date":"2015-08-20","pret":-0.01075,"close":37.69}
{"ticker":"VASC","date":"2015-08-21","pret":-0.02321,"close":37.68}
{"ticker":"VASC","date":"2015-08-24","pret":-0.0346,"close":35.76}
{"ticker":"VASC","date":"2015-08-25","pret":0.03136,"close":35.27}
{"ticker":"VASC","date":"2015-08-26","pret":-0.0255,"close":35.85}
{"ticker":"VASC","date":"2015-08-27","pret":0,"close":35.49}
{"ticker":"VASC","date":"2015-08-28","pret":-0.01879,"close":35.07}
{"ticker":"VASC","date":"2015-08-31","pret":-0.01253,"close":34.56}
{"ticker":"VASC","date":"2015-09-01","pret":-0.02261,"close":33.7}
{"ticker":"VASC","date":"2015-09-02","pret":-0.01358,"close":34.15}
{"ticker":"VASC","date":"2015-09-03","pret":0.01475,"close":33.69}
{"ticker":"VASC","date":"2015-09-04","pret":-0.0252,"close":34.01}
{"ticker":"VASC","date":"2015-09-08","pret":0.03337,"close":34.76}
{"ticker":"VASC","date":"2015-09-09","pret":0.01413,"close":34.53}
{"ticker":"VASC","date":"2015-09-10","pret":-0.01529,"close":34.96}
{"ticker":"VASC","date":"2015-09-11","pret":0.01013,"close":35.04}
{"ticker":"VASC","date":"2015-09-14","pret":0.00803,"close":34.62}
{"ticker":"VASC","date":"2015-09-15","pret":-0.00745,"close":35.22}
{"ticker":"VASC","date":"2015-09-16","pret":0.01485,"close":35.21}
{"ticker":"VASC","date":"2015-09-17","pret":-0.00654,"close":35.83}
{"ticker":"VASC","date":"2015-09-18","pret":0.00994,"close":36.14}
{"ticker":"VASC","date":"2015-09-21","pret":0.02676,"close":35.77}
{"ticker":"VASC","date":"2015-09-22","pret":-0.02478,"close":35.41}
{"ticker":"VASC","date":"2015-09-23","pret":-0.00509,"close":35.45}
{"ticker":"VASC","date":"2015-09-24","pret":-0.00028,"close":35.63}
{"ticker":"VASC","date":"2015-09-25","pret":0.01547,"close":34.83}
{"ticker":"VASC","date":"2015-09-28","pret":-0.03551,"close":32.16}
{"ticker":"VASC","date":"2015-09-29","pret":-0.07193,"close":31.85}
{"ticker":"VASC","date":"2015-09-30","pret":-0.00717,"close":32.41}
{"ticker":"VASC","date":"2015-10-01","pret":0.00935,"close":31.87}
{"ticker":"VASC","date":"2015-10-02","pret":-0.01846,"close":32.74}
{"ticker":"VASC","date":"2015-10-05","pret":0.0372,"close":32.98}
{"ticker":"VASC","date":"2015-10-06","pret":0.00182,"close":32.33}
{"ticker":"VASC","date":"2015-10-07","pret":-0.01716,"close":32.57}
{"ticker":"VASC","date":"2015-10-08","pret":0.00124,"close":32.39}
{"ticker":"VASC","date":"2015-10-09","pret":0.0037,"close":32.68}
{"ticker":"VASC","date":"2015-10-12","pret":0.0101,"close":33.49}
{"ticker":"VASC","date":"2015-10-13","pret":0.013,"close":33.15}
{"ticker":"VASC","date":"2015-10-14","pret":-0.00331,"close":33.17}
{"ticker":"VASC","date":"2015-10-15","pret":-0.00121,"close":34.03}
{"ticker":"VASC","date":"2015-10-16","pret":0.03237,"close":34.28}
{"ticker":"VASC","date":"2015-10-19","pret":0.00175,"close":35.38}
{"ticker":"VASC","date":"2015-10-20","pret":0.0279,"close":36.06}
{"ticker":"VASC","date":"2015-10-21","pret":-0.02995,"close":33.2}
{"ticker":"VASC","date":"2015-10-22","pret":-0.02846,"close":33.03}
{"ticker":"VASC","date":"2015-10-23","pret":0.0006,"close":33.25}
{"ticker":"VASC","date":"2015-10-26","pret":-0.0006,"close":32.71}
{"ticker":"VASC","date":"2015-10-27","pret":-0.01607,"close":33.24}
{"ticker":"VASC","date":"2015-10-28","pret":0.02027,"close":33.49}
{"ticker":"VASC","date":"2015-10-29","pret":-0.0024,"close":32.4}
{"ticker":"VASC","date":"2015-10-30","pret":-0.02863,"close":32.12}
{"ticker":"VASC","date":"2015-11-02","pret":-0.00869,"close":31.97}
{"ticker":"VASC","date":"2015-11-03","pret":-0.00688,"close":32.33}
{"ticker":"VASC","date":"2015-11-04","pret":0.01526,"close":32.89}
{"ticker":"VASC","date":"2015-11-05","pret":0.01564,"close":33.59}
{"ticker":"VASC","date":"2015-11-06","pret":0.0163,"close":33.8}
{"ticker":"VASC","date":"2015-11-09","pret":0.00686,"close":32.85}
{"ticker":"VASC","date":"2015-11-10","pret":-0.02407,"close":32.98}
{"ticker":"VASC","date":"2015-11-11","pret":0.00274,"close":32.41}
{"ticker":"VASC","date":"2015-11-12","pret":-0.02615,"close":32.02}
{"ticker":"VASC","date":"2015-11-13","pret":-0.00908,"close":32.01}
{"ticker":"VASC","date":"2015-11-16","pret":0,"close":32.38}
{"ticker":"VASC","date":"2015-11-17","pret":0.01839,"close":32.74}
{"ticker":"VASC","date":"2015-11-18","pret":0.00953,"close":33.53}
{"ticker":"VASC","date":"2015-11-19","pret":0.01879,"close":33.65}
{"ticker":"VASC","date":"2015-11-20","pret":0.01667,"close":34.46}
{"ticker":"VASC","date":"2015-11-23","pret":0.01465,"close":34.52}
{"ticker":"VASC","date":"2015-11-24","pret":0.00522,"close":34.78}
{"ticker":"VASC","date":"2015-11-25","pret":0.00404,"close":35.52}
{"ticker":"VASC","date":"2015-11-26"}
{"ticker":"VASC","date":"2015-11-27","pret":0.02758,"close":35.54}
{"ticker":"VASC","date":"2015-11-30","pret":0,"close":35.54}
{"ticker":"VASC","date":"2015-12-01","pret":0.00056,"close":36.02}
{"ticker":"VASC","date":"2015-12-02","pret":0.01087,"close":35.97}
{"ticker":"VASC","date":"2015-12-03","pret":-0.00194,"close":35.99}
{"ticker":"VASC","date":"2015-12-04","pret":0,"close":36.68}
{"ticker":"VASC","date":"2015-12-07","pret":0.01544,"close":36.51}
{"ticker":"VASC","date":"2015-12-08","pret":-0.00521,"close":36.52}
{"ticker":"VASC","date":"2015-12-09","pret":-0.0022,"close":35.42}
{"ticker":"VASC","date":"2015-12-10","pret":-0.02624,"close":34.68}
{"ticker":"VASC","date":"2015-12-11","pret":-0.03483,"close":33.54}
{"ticker":"VASC","date":"2015-12-14","pret":-0.01833,"close":33.82}
{"ticker":"VASC","date":"2015-12-15","pret":0.01803,"close":34.55}
{"ticker":"VASC","date":"2015-12-16","pret":0.02002,"close":34.55}
{"ticker":"VASC","date":"2015-12-17"}
{"ticker":"VASC","date":"2015-12-18","pret":-0.01884,"close":34.21}
{"ticker":"VASC","date":"2015-12-21","pret":0.01019,"close":34.05}
{"ticker":"VASC","date":"2015-12-22","pret":-0.00873,"close":33.83}
{"ticker":"VASC","date":"2015-12-23","pret":-0.00616,"close":34.15}
{"ticker":"VASC","date":"2015-12-24","pret":0.00557,"close":34.31}
{"ticker":"VASC","date":"2015-12-28","pret":0.00263,"close":34.32}
{"ticker":"VASC","date":"2015-12-29","pret":0.00524,"close":35.12}
{"ticker":"VASC","date":"2015-12-30","pret":0.0201,"close":35.28}
{"ticker":"VASC","date":"2015-12-31","pret":0.00199,"close":34.39}
{"ticker":"VASC","date":"2016-01-04","pret":-0.03847,"close":32.65}
{"ticker":"VASC","date":"2016-01-05","pret":-0.03267,"close":32.62}
{"ticker":"VC","date":"2015-01-02","pret":0.00075,"close":105.8}
{"ticker":"VC","date":"2015-01-05","pret":-0.01349,"close":104.87}
{"ticker":"VC","date":"2015-01-06","pret":-0.00419,"close":102.28}
{"ticker":"VC","date":"2015-01-07","pret":-0.00583,"close":104.27}
{"ticker":"VC","date":"2015-01-08","pret":0.01107,"close":105.56}
{"ticker":"VC","date":"2015-01-09","pret":0.00313,"close":104.69}
{"ticker":"VC","date":"2015-01-12","pret":-0.00199,"close":104.5}
{"ticker":"VC","date":"2015-01-13","pret":0.00859,"close":101.67}
{"ticker":"VC","date":"2015-01-14","pret":-0.06291,"close":100.29}
{"ticker":"VC","date":"2015-01-15","pret":0.00946,"close":98.48}
{"ticker":"VC","date":"2015-01-16","pret":-0.03294,"close":98.81}
{"ticker":"VC","date":"2015-01-20","pret":0.0107,"close":98.24}
{"ticker":"VC","date":"2015-01-21","pret":-0.00447,"close":98.79}
{"ticker":"VC","date":"2015-01-22","pret":0.01264,"close":100.67}
{"ticker":"VC","date":"2015-01-23","pret":0.00531,"close":100.37}
{"ticker":"VC","date":"2015-01-26","pret":-0.0019,"close":99.99}
{"ticker":"VC","date":"2015-01-27","pret":-0.01088,"close":98.49}
{"ticker":"VC","date":"2015-01-28","pret":0.00414,"close":97.36}
{"ticker":"VC","date":"2015-01-29","pret":-0.01381,"close":97.92}
{"ticker":"VC","date":"2015-01-30","pret":-0.00492,"close":96.95}
{"ticker":"VC","date":"2015-02-02","pret":-0.00237,"close":97.67}
{"ticker":"VC","date":"2015-02-03","pret":0.0131,"close":99.31}
{"ticker":"VC","date":"2015-02-04","pret":0.0078,"close":98.55}
{"ticker":"VC","date":"2015-02-05","pret":0.0001,"close":98.99}
{"ticker":"VC","date":"2015-02-06","pret":-0.00081,"close":99.4}
{"ticker":"VC","date":"2015-02-09","pret":-0.00354,"close":98.53}
{"ticker":"VC","date":"2015-02-10","pret":0.00646,"close":99.32}
{"ticker":"VC","date":"2015-02-11","pret":-0.00202,"close":100.01}
{"ticker":"VC","date":"2015-02-12","pret":0.01541,"close":101}
{"ticker":"VC","date":"2015-02-13","pret":0.00495,"close":100.92}
{"ticker":"VC","date":"2015-02-17","pret":-0.00247,"close":100.42}
{"ticker":"VC","date":"2015-02-18","pret":-0.00736,"close":101.13}
{"ticker":"VC","date":"2015-02-19","pret":0.00785,"close":100.59}
{"ticker":"VC","date":"2015-02-20","pret":-0.00387,"close":101}
{"ticker":"VC","date":"2015-02-23","pret":0.00139,"close":101.41}
{"ticker":"VC","date":"2015-02-24","pret":0.00722,"close":101.44}
{"ticker":"VC","date":"2015-02-25","pret":0.0002,"close":102.61}
{"ticker":"VC","date":"2015-02-26","pret":0.0099,"close":101.11}
{"ticker":"VC","date":"2015-02-27","pret":-0.00695,"close":100.53}
{"ticker":"VC","date":"2015-03-02","pret":-0.00967,"close":101.98}
{"ticker":"VC","date":"2015-03-03","pret":0.00731,"close":102.37}
{"ticker":"VC","date":"2015-03-04","pret":0.00794,"close":102.09}
{"ticker":"VC","date":"2015-03-05","pret":0.00029,"close":101.39}
{"ticker":"VC","date":"2015-03-06","pret":-0.01535,"close":100.17}
{"ticker":"VC","date":"2015-03-09","pret":-0.00746,"close":99.45}
{"ticker":"VC","date":"2015-03-10","pret":-0.01927,"close":97.98}
{"ticker":"VC","date":"2015-03-11","pret":-0.00419,"close":98.09}
{"ticker":"VC","date":"2015-03-12","pret":0.00835,"close":99.04}
{"ticker":"VC","date":"2015-03-13","pret":-0.00539,"close":98.53}
{"ticker":"VC","date":"2015-03-16","pret":0.00498,"close":97.7}
{"ticker":"VC","date":"2015-03-17","pret":-0.01843,"close":96.32}
{"ticker":"VC","date":"2015-03-18","pret":-0.00893,"close":97.68}
{"ticker":"VC","date":"2015-03-19","pret":0.01839,"close":97.17}
{"ticker":"VC","date":"2015-03-20","pret":0.00245,"close":98.73}
{"ticker":"VC","date":"2015-03-23","pret":0.00966,"close":98.22}
{"ticker":"VC","date":"2015-03-24","pret":-0.00894,"close":97.73}
{"ticker":"VC","date":"2015-03-25","pret":-0.00378,"close":95.87}
{"ticker":"VC","date":"2015-03-26","pret":-0.0206,"close":95.51}
{"ticker":"VC","date":"2015-03-27","pret":0.00115,"close":95.9}
{"ticker":"VC","date":"2015-03-30","pret":0.01328,"close":96.84}
{"ticker":"VC","date":"2015-03-31","pret":-0.00818,"close":96.4}
{"ticker":"VC","date":"2015-04-01","pret":-0.00031,"close":97.9}
{"ticker":"VC","date":"2015-04-02","pret":0.01997,"close":97.88}
{"ticker":"VC","date":"2015-04-06","pret":-0.00276,"close":98.41}
{"ticker":"VC","date":"2015-04-07","pret":0.00276,"close":98.16}
{"ticker":"VC","date":"2015-04-08","pret":0.02804,"close":102.4}
{"ticker":"VC","date":"2015-04-09","pret":0.01427,"close":101.99}
{"ticker":"VC","date":"2015-04-10","pret":-0.00264,"close":102.5}
{"ticker":"VC","date":"2015-04-13","pret":0.00342,"close":101.91}
{"ticker":"VC","date":"2015-04-14","pret":-0.00225,"close":102.21}
{"ticker":"VC","date":"2015-04-15","pret":0.00283,"close":102.53}
{"ticker":"VC","date":"2015-04-16","pret":-0.00381,"close":101.92}
{"ticker":"VC","date":"2015-04-17","pret":-0.0056,"close":102.32}
{"ticker":"VC","date":"2015-04-20","pret":0.0134,"close":102.14}
{"ticker":"VC","date":"2015-04-21","pret":-0.00546,"close":103.11}
{"ticker":"VC","date":"2015-04-22","pret":0.00856,"close":103.01}
{"ticker":"VC","date":"2015-04-23","pret":-0.00369,"close":102.83}
{"ticker":"VC","date":"2015-04-24","pret":0.00553,"close":103.06}
{"ticker":"VC","date":"2015-04-27","pret":-0.0065,"close":102.64}
{"ticker":"VC","date":"2015-04-28","pret":-0.00351,"close":102.92}
{"ticker":"VC","date":"2015-04-29","pret":0.00098,"close":102.48}
{"ticker":"VC","date":"2015-04-30","pret":-0.00823,"close":101.4}
{"ticker":"VC","date":"2015-05-01","pret":0.00363,"close":102.26}
{"ticker":"VC","date":"2015-05-04","pret":0.00421,"close":102.51}
{"ticker":"VC","date":"2015-05-05","pret":-0.00078,"close":102.31}
{"ticker":"VC","date":"2015-05-06","pret":0.00332,"close":101.98}
{"ticker":"VC","date":"2015-05-07","pret":0.02424,"close":105.86}
{"ticker":"VC","date":"2015-05-08","pret":0.01115,"close":105.85}
{"ticker":"VC","date":"2015-05-11","pret":-0.00226,"close":105.63}
{"ticker":"VC","date":"2015-05-12","pret":-0.00548,"close":106.7}
{"ticker":"VC","date":"2015-05-13","pret":0.0155,"close":106.4}
{"ticker":"VC","date":"2015-05-14","pret":-0.00233,"close":106.64}
{"ticker":"VC","date":"2015-05-15","pret":-0.00337,"close":108.14}
{"ticker":"VC","date":"2015-05-18","pret":0.01304,"close":109.03}
{"ticker":"VC","date":"2015-05-19","pret":0.00774,"close":108.7}
{"ticker":"VC","date":"2015-05-20","pret":0.00119,"close":109.27}
{"ticker":"VC","date":"2015-05-21","pret":0.00156,"close":109.67}
{"ticker":"VC","date":"2015-05-22","pret":0.00174,"close":109.57}
{"ticker":"VC","date":"2015-05-26","pret":-0.00073,"close":108.68}
{"ticker":"VC","date":"2015-05-27","pret":-0.00183,"close":109.95}
{"ticker":"VC","date":"2015-05-28","pret":0.00931,"close":110.13}
{"ticker":"VC","date":"2015-05-29","pret":0.00336,"close":109.52}
{"ticker":"VC","date":"2015-06-01","pret":-0.00481,"close":108.43}
{"ticker":"VC","date":"2015-06-02","pret":-0.01799,"close":105.45}
{"ticker":"VC","date":"2015-06-03","pret":-0.01624,"close":107.02}
{"ticker":"VC","date":"2015-06-04","pret":0.0061,"close":106.35}
{"ticker":"VC","date":"2015-06-05","pret":-0.00422,"close":105.64}
{"ticker":"VC","date":"2015-06-08","pret":-0.00915,"close":105.96}
{"ticker":"VC","date":"2015-06-09","pret":0.02555,"close":109.97}
{"ticker":"VC","date":"2015-06-10","pret":0.00727,"close":108.44}
{"ticker":"VC","date":"2015-06-11","pret":-0.00432,"close":108.56}
{"ticker":"VC","date":"2015-06-12","pret":-0.00601,"close":108.85}
{"ticker":"VC","date":"2015-06-15","pret":-0.00084,"close":107.75}
{"ticker":"VC","date":"2015-06-16","pret":-0.00223,"close":108.29}
{"ticker":"VC","date":"2015-06-17","pret":0.00879,"close":108.51}
{"ticker":"VC","date":"2015-06-18","pret":0.00092,"close":108.65}
{"ticker":"VC","date":"2015-06-19","pret":0.00028,"close":108.2}
{"ticker":"VC","date":"2015-06-22","pret":0.00028,"close":108.45}
{"ticker":"VC","date":"2015-06-23","pret":-0.00074,"close":108.11}
{"ticker":"VC","date":"2015-06-24","pret":-0.00684,"close":107.56}
{"ticker":"VC","date":"2015-06-25","pret":-0.00037,"close":106.73}
{"ticker":"VC","date":"2015-06-26","pret":-0.00782,"close":106.34}
{"ticker":"VC","date":"2015-06-29","pret":-0.01251,"close":104.02}
{"ticker":"VC","date":"2015-06-30","pret":-0.00989,"close":104.98}
{"ticker":"VC","date":"2015-07-01","pret":0.0079,"close":105.49}
{"ticker":"VC","date":"2015-07-02","pret":0.00737,"close":106.53}
{"ticker":"VC","date":"2015-07-06","pret":-0.0068,"close":105.49}
{"ticker":"VC","date":"2015-07-07","pret":0.00028,"close":105.62}
{"ticker":"VC","date":"2015-07-08","pret":-0.00771,"close":100.59}
{"ticker":"VC","date":"2015-07-09","pret":-0.03006,"close":99.84}
{"ticker":"VC","date":"2015-07-10","pret":-0.01348,"close":100.65}
{"ticker":"VC","date":"2015-07-13","pret":0.01367,"close":101.38}
{"ticker":"VC","date":"2015-07-14","pret":-0.00394,"close":100.65}
{"ticker":"VC","date":"2015-07-15","pret":-0.00764,"close":99.93}
{"ticker":"VC","date":"2015-07-16","pret":-0.00319,"close":97.84}
{"ticker":"VC","date":"2015-07-17","pret":-0.02058,"close":98.3}
{"ticker":"VC","date":"2015-07-20","pret":0.00102,"close":97.89}
{"ticker":"VC","date":"2015-07-21","pret":-0.00306,"close":97.44}
{"ticker":"VC","date":"2015-07-22","pret":-0.00893,"close":96.75}
{"ticker":"VC","date":"2015-07-23","pret":0.00257,"close":96.84}
{"ticker":"VC","date":"2015-07-24","pret":0.0038,"close":96.01}
{"ticker":"VC","date":"2015-07-27","pret":-0.02258,"close":95.47}
{"ticker":"VC","date":"2015-07-28","pret":0.00105,"close":97.6}
{"ticker":"VC","date":"2015-07-29","pret":0.01969,"close":98.68}
{"ticker":"VC","date":"2015-07-30","pret":0.00552,"close":99.27}
{"ticker":"VC","date":"2015-07-31","pret":0.0168,"close":99.53}
{"ticker":"VC","date":"2015-08-03","pret":0.00321,"close":98.97}
{"ticker":"VC","date":"2015-08-04","pret":-0.00814,"close":98.42}
{"ticker":"VC","date":"2015-08-05","pret":0.00834,"close":101.01}
{"ticker":"VC","date":"2015-08-06","pret":0.01449,"close":101.11}
{"ticker":"VC","date":"2015-08-07","pret":-0.00217,"close":101.31}
{"ticker":"VC","date":"2015-08-10","pret":0.00777,"close":102.5}
{"ticker":"VC","date":"2015-08-11","pret":-0.00472,"close":102.43}
{"ticker":"VC","date":"2015-08-12","pret":0.00716,"close":102.19}
{"ticker":"VC","date":"2015-08-13","pret":-0.00049,"close":102.43}
{"ticker":"VC","date":"2015-08-14","pret":0.00673,"close":102.68}
{"ticker":"VC","date":"2015-08-17","pret":-0.00643,"close":103.59}
{"ticker":"VC","date":"2015-08-18","pret":0.01263,"close":103.34}
{"ticker":"VC","date":"2015-08-19","pret":-0.00465,"close":102.78}
{"ticker":"VC","date":"2015-08-20","pret":-0.01348,"close":100.95}
{"ticker":"VC","date":"2015-08-21","pret":-0.01726,"close":99.25}
{"ticker":"VC","date":"2015-08-24","pret":-0.01076,"close":96.56}
{"ticker":"VC","date":"2015-08-25","pret":-0.00344,"close":96.43}
{"ticker":"VC","date":"2015-08-26","pret":-0.00102,"close":99.02}
{"ticker":"VC","date":"2015-08-27","pret":0.01622,"close":100.01}
{"ticker":"VC","date":"2015-08-28","pret":-0.0005,"close":100.49}
{"ticker":"VC","date":"2015-08-31","pret":0.0026,"close":99.66}
{"ticker":"VC","date":"2015-09-01","pret":-0.02504,"close":99.02}
{"ticker":"VC","date":"2015-09-02","pret":0.01764,"close":99.36}
{"ticker":"VC","date":"2015-09-03","pret":0.00211,"close":100.3}
{"ticker":"VC","date":"2015-09-04","pret":0.0011,"close":100.68}
{"ticker":"VC","date":"2015-09-08","pret":0.02316,"close":102.15}
{"ticker":"VC","date":"2015-09-09","pret":0.00799,"close":101.69}
{"ticker":"VC","date":"2015-09-10","pret":-0.01565,"close":102}
{"ticker":"VC","date":"2015-09-11","pret":0.00246,"close":102.39}
{"ticker":"VC","date":"2015-09-14","pret":0.00696,"close":101.65}
{"ticker":"VC","date":"2015-09-15","pret":-0.0046,"close":101.7}
{"ticker":"VC","date":"2015-09-16","pret":-0.00393,"close":103.51}
{"ticker":"VC","date":"2015-09-17","pret":0.00902,"close":103.75}
{"ticker":"VC","date":"2015-09-18","pret":-0.00088,"close":102.51}
{"ticker":"VC","date":"2015-09-21","pret":0.00497,"close":103.24}
{"ticker":"VC","date":"2015-09-22","pret":-0.01617,"close":101.87}
{"ticker":"VC","date":"2015-09-23","pret":0.01013,"close":101.46}
{"ticker":"VC","date":"2015-09-24","pret":-0.01737,"close":101.64}
{"ticker":"VC","date":"2015-09-25","pret":0.0203,"close":100.76}
{"ticker":"VC","date":"2015-09-28","pret":-0.02419,"close":99.46}
{"ticker":"VC","date":"2015-09-29","pret":-0.00421,"close":99.42}
{"ticker":"VC","date":"2015-09-30","pret":0.0056,"close":101.24}
{"ticker":"VC","date":"2015-10-01","pret":0.01476,"close":102.2}
{"ticker":"VC","date":"2015-10-02","pret":-0.00364,"close":102.64}
{"ticker":"VC","date":"2015-10-05","pret":0.01654,"close":103.85}
{"ticker":"VC","date":"2015-10-06","pret":0.0059,"close":103.65}
{"ticker":"VC","date":"2015-10-07","pret":0.00433,"close":104.43}
{"ticker":"VC","date":"2015-10-08","pret":0.0024,"close":106.18}
{"ticker":"VC","date":"2015-10-09","pret":0.0204,"close":106.48}
{"ticker":"VC","date":"2015-10-12","pret":0.00375,"close":106.93}
{"ticker":"VC","date":"2015-10-13","pret":-0.00225,"close":106.54}
{"ticker":"VC","date":"2015-10-14","pret":-0.00319,"close":106.68}
{"ticker":"VC","date":"2015-10-15","pret":0.00796,"close":107.35}
{"ticker":"VC","date":"2015-10-16","pret":0.00131,"close":107.5}
{"ticker":"VC","date":"2015-10-19","pret":-0.00084,"close":107.5}
{"ticker":"VC","date":"2015-10-20","pret":0.00419,"close":107.7}
{"ticker":"VC","date":"2015-10-21","pret":0.00667,"close":107.35}
{"ticker":"VC","date":"2015-10-22","pret":-0.00602,"close":107.35}
{"ticker":"VC","date":"2015-10-23","pret":0.00758,"close":108.29}
{"ticker":"VC","date":"2015-10-26","pret":-0.00351,"close":108.91}
{"ticker":"VC","date":"2015-10-27","pret":0.0024,"close":107.71}
{"ticker":"VC","date":"2015-10-28","pret":-0.00657,"close":108.51}
{"ticker":"VC","date":"2015-10-29","pret":0.00028,"close":107.55}
{"ticker":"VC","date":"2015-10-30","pret":0.00084,"close":109.07}
{"ticker":"VC","date":"2015-11-02","pret":0.01079,"close":109.86}
{"ticker":"VC","date":"2015-11-03","pret":0.00649,"close":109.86}
{"ticker":"VC","date":"2015-11-04","pret":0.00264,"close":109.25}
{"ticker":"VC","date":"2015-11-05","pret":0.02105,"close":113.84}
{"ticker":"VC","date":"2015-11-06","pret":0.0144,"close":115.85}
{"ticker":"VC","date":"2015-11-09","pret":0.01636,"close":116.95}
{"ticker":"VC","date":"2015-11-10","pret":0.00885,"close":115.95}
{"ticker":"VC","date":"2015-11-11","pret":-0.00077,"close":116.73}
{"ticker":"VC","date":"2015-11-12","pret":-0.00463,"close":117.1}
{"ticker":"VC","date":"2015-11-13","pret":0.0084,"close":115.12}
{"ticker":"VC","date":"2015-11-16","pret":-0.01695,"close":116.01}
{"ticker":"VC","date":"2015-11-17","pret":0.0083,"close":115.9}
{"ticker":"VC","date":"2015-11-18","pret":-0.0019,"close":118.95}
{"ticker":"VC","date":"2015-11-19","pret":0.02444,"close":120.39}
{"ticker":"VC","date":"2015-11-20","pret":0.01768,"close":118.66}
{"ticker":"VC","date":"2015-11-23","pret":-0.02164,"close":119.27}
{"ticker":"VC","date":"2015-11-24","pret":0.00177,"close":118.93}
{"ticker":"VC","date":"2015-11-25","pret":0.00362,"close":119.16}
{"ticker":"VC","date":"2015-11-26"}
{"ticker":"VC","date":"2015-11-27","pret":-0.00076,"close":119.43}
{"ticker":"VC","date":"2015-11-30","pret":0.00687,"close":119.91}
{"ticker":"VC","date":"2015-12-01","pret":0.00649,"close":120.59}
{"ticker":"VC","date":"2015-12-02","pret":0.00058,"close":120.43}
{"ticker":"VC","date":"2015-12-03","pret":-0.00075,"close":119.83}
{"ticker":"VC","date":"2015-12-04","pret":-0.00608,"close":120.72}
{"ticker":"VC","date":"2015-12-07","pret":0.0045,"close":119.7}
{"ticker":"VC","date":"2015-12-08","pret":-0.01448,"close":119.15}
{"ticker":"VC","date":"2015-12-09","pret":0.00051,"close":118.82}
{"ticker":"VC","date":"2015-12-10","pret":0.01829,"close":118.45}
{"ticker":"VC","date":"2015-12-11","pret":-0.03195,"close":116.42}
{"ticker":"VC","date":"2015-12-14","pret":0.00256,"close":116.12}
{"ticker":"VC","date":"2015-12-15","pret":-0.00478,"close":116.22}
{"ticker":"VC","date":"2015-12-16","pret":0.00128,"close":116.54}
{"ticker":"VC","date":"2015-12-17"}
{"ticker":"VC","date":"2015-12-18","pret":-0.02065,"close":115}
{"ticker":"VC","date":"2015-12-21","pret":0.00912,"close":113.74}
{"ticker":"VC","date":"2015-12-22","pret":-0.01183,"close":113.94}
{"ticker":"VC","date":"2015-12-23","pret":0.00131,"close":115.48}
{"ticker":"VC","date":"2015-12-24","pret":0.00766,"close":115.12}
{"ticker":"VC","date":"2015-12-28","pret":-0.00435,"close":114.78}
{"ticker":"VC","date":"2015-12-29","pret":0.00374,"close":116.4}
{"ticker":"VC","date":"2015-12-30","pret":0.00528,"close":116.2}
{"ticker":"VC","date":"2015-12-31","pret":-0.00363,"close":114.5}
{"ticker":"VC","date":"2016-01-04","pret":-0.02155,"close":114.08}
{"ticker":"VC","date":"2016-01-05","pret":0.01022,"close":112.54}
{"ticker":"VCRA","date":"2015-01-02","pret":0.02308,"close":10.41}
{"ticker":"VCRA","date":"2015-01-05","pret":-0.02016,"close":10.39}
{"ticker":"VCRA","date":"2015-01-06","pret":0.00677,"close":9.95}
{"ticker":"VCRA","date":"2015-01-07","pret":-0.03231,"close":10.11}
{"ticker":"VCRA","date":"2015-01-08","pret":0.00496,"close":10.35}
{"ticker":"VCRA","date":"2015-01-09","pret":0.02252,"close":10.23}
{"ticker":"VCRA","date":"2015-01-12","pret":-0.01266,"close":10.1}
{"ticker":"VCRA","date":"2015-01-13","pret":0.00098,"close":9.77}
{"ticker":"VCRA","date":"2015-01-14","pret":-0.05434,"close":9.76}
{"ticker":"VCRA","date":"2015-01-15","pret":0.01641,"close":9.33}
{"ticker":"VCRA","date":"2015-01-16","pret":-0.05866,"close":9.48}
{"ticker":"VCRA","date":"2015-01-20","pret":0.02346,"close":9.21}
{"ticker":"VCRA","date":"2015-01-21","pret":-0.0343,"close":9.05}
{"ticker":"VCRA","date":"2015-01-22","pret":-0.00328,"close":9.46}
{"ticker":"VCRA","date":"2015-01-23","pret":0.03863,"close":9.12}
{"ticker":"VCRA","date":"2015-01-26","pret":-0.04412,"close":9.4}
{"ticker":"VCRA","date":"2015-01-27","pret":0.02176,"close":9.37}
{"ticker":"VCRA","date":"2015-01-28","pret":0.01496,"close":9.01}
{"ticker":"VCRA","date":"2015-01-29","pret":-0.04113,"close":9.22}
{"ticker":"VCRA","date":"2015-01-30","pret":0.0077,"close":8.96}
{"ticker":"VCRA","date":"2015-02-02","pret":-0.01324,"close":9.09}
{"ticker":"VCRA","date":"2015-02-03","pret":0.02198,"close":9.27}
{"ticker":"VCRA","date":"2015-02-04","pret":0.00109,"close":9.15}
{"ticker":"VCRA","date":"2015-02-05","pret":0,"close":9.41}
{"ticker":"VCRA","date":"2015-02-06","pret":0.02042,"close":9.37}
{"ticker":"VCRA","date":"2015-02-09","pret":-0.0032,"close":9.23}
{"ticker":"VCRA","date":"2015-02-10","pret":-0.00642,"close":9.16}
{"ticker":"VCRA","date":"2015-02-11","pret":-0.01734,"close":9.05}
{"ticker":"VCRA","date":"2015-02-12","pret":-0.00328,"close":9.18}
{"ticker":"VCRA","date":"2015-02-13","pret":0.02704,"close":9.86}
{"ticker":"VCRA","date":"2015-02-17","pret":0.04894,"close":10.01}
{"ticker":"VCRA","date":"2015-02-18","pret":0.01613,"close":10.15}
{"ticker":"VCRA","date":"2015-02-19","pret":0.00598,"close":10.06}
{"ticker":"VCRA","date":"2015-02-20","pret":0,"close":10.17}
{"ticker":"VCRA","date":"2015-02-23","pret":0.00792,"close":10.38}
{"ticker":"VCRA","date":"2015-02-24","pret":0.03203,"close":10.25}
{"ticker":"VCRA","date":"2015-02-25","pret":-0.02711,"close":10.45}
{"ticker":"VCRA","date":"2015-02-26","pret":0.02711,"close":10.39}
{"ticker":"VCRA","date":"2015-02-27","pret":-0.00767,"close":10.38}
{"ticker":"VCRA","date":"2015-03-02","pret":0.00672,"close":10.85}
{"ticker":"VCRA","date":"2015-03-03","pret":0.03013,"close":10.78}
{"ticker":"VCRA","date":"2015-03-04","pret":-0.00745,"close":10.66}
{"ticker":"VCRA","date":"2015-03-05","pret":0,"close":10.79}
{"ticker":"VCRA","date":"2015-03-06","pret":-0.00281,"close":10.39}
{"ticker":"VCRA","date":"2015-03-09","pret":-0.02756,"close":10.43}
{"ticker":"VCRA","date":"2015-03-10","pret":-0.01065,"close":10.25}
{"ticker":"VCRA","date":"2015-03-11","pret":-0.0039,"close":10.38}
{"ticker":"VCRA","date":"2015-03-12","pret":0.02223,"close":10.3}
{"ticker":"VCRA","date":"2015-03-13","pret":-0.0291,"close":10.34}
{"ticker":"VCRA","date":"2015-03-16","pret":0.02527,"close":10.46}
{"ticker":"VCRA","date":"2015-03-17","pret":-0.00288,"close":10.13}
{"ticker":"VCRA","date":"2015-03-18","pret":-0.02436,"close":10.05}
{"ticker":"VCRA","date":"2015-03-19","pret":-0.0139,"close":10.05}
{"ticker":"VCRA","date":"2015-03-20","pret":0.00995,"close":9.97}
{"ticker":"VCRA","date":"2015-03-23","pret":-0.00995,"close":9.99}
{"ticker":"VCRA","date":"2015-03-24","pret":0.002,"close":10.13}
{"ticker":"VCRA","date":"2015-03-25","pret":0.01486,"close":9.76}
{"ticker":"VCRA","date":"2015-03-26","pret":-0.0432,"close":9.64}
{"ticker":"VCRA","date":"2015-03-27","pret":-0.00721,"close":9.54}
{"ticker":"VCRA","date":"2015-03-30","pret":-0.01249,"close":9.74}
{"ticker":"VCRA","date":"2015-03-31","pret":0.01455,"close":9.92}
{"ticker":"VCRA","date":"2015-04-01","pret":0.01638,"close":9.75}
{"ticker":"VCRA","date":"2015-04-02","pret":-0.00611,"close":9.7}
{"ticker":"VCRA","date":"2015-04-06","pret":-0.0113,"close":9.85}
{"ticker":"VCRA","date":"2015-04-07","pret":0.01334,"close":9.73}
{"ticker":"VCRA","date":"2015-04-08","pret":-0.00716,"close":9.8}
{"ticker":"VCRA","date":"2015-04-09","pret":0.00512,"close":9.69}
{"ticker":"VCRA","date":"2015-04-10","pret":-0.00512,"close":9.68}
{"ticker":"VCRA","date":"2015-04-13","pret":-0.00412,"close":9.93}
{"ticker":"VCRA","date":"2015-04-14","pret":0.02645,"close":9.93}
{"ticker":"VCRA","date":"2015-04-15","pret":0.00401,"close":10.42}
{"ticker":"VCRA","date":"2015-04-16","pret":0.03633,"close":10.39}
{"ticker":"VCRA","date":"2015-04-17","pret":-0.00677,"close":10.3}
{"ticker":"VCRA","date":"2015-04-20","pret":0.0087,"close":10.38}
{"ticker":"VCRA","date":"2015-04-21","pret":0.00576,"close":10.49}
{"ticker":"VCRA","date":"2015-04-22","pret":0.00477,"close":10.61}
{"ticker":"VCRA","date":"2015-04-23","pret":0.00475,"close":11.02}
{"ticker":"VCRA","date":"2015-04-24","pret":0.09056,"close":11.55}
{"ticker":"VCRA","date":"2015-04-27","pret":0.00604,"close":11.68}
{"ticker":"VCRA","date":"2015-04-28","pret":0.00172,"close":11.52}
{"ticker":"VCRA","date":"2015-04-29","pret":-0.01297,"close":11.46}
{"ticker":"VCRA","date":"2015-04-30","pret":-0.01314,"close":11.39}
{"ticker":"VCRA","date":"2015-05-01","pret":0.00615,"close":11.45}
{"ticker":"VCRA","date":"2015-05-04","pret":0.00873,"close":11.33}
{"ticker":"VCRA","date":"2015-05-05","pret":-0.0193,"close":11.01}
{"ticker":"VCRA","date":"2015-05-06","pret":-0.01878,"close":11.26}
{"ticker":"VCRA","date":"2015-05-07","pret":0.01523,"close":11.33}
{"ticker":"VCRA","date":"2015-05-08","pret":0.01937,"close":11.24}
{"ticker":"VCRA","date":"2015-05-11","pret":-0.01937,"close":11.25}
{"ticker":"VCRA","date":"2015-05-12","pret":-0.00356,"close":11.22}
{"ticker":"VCRA","date":"2015-05-13","pret":0.00178,"close":11.19}
{"ticker":"VCRA","date":"2015-05-14","pret":-0.00089,"close":11.34}
{"ticker":"VCRA","date":"2015-05-15","pret":0.00799,"close":11.45}
{"ticker":"VCRA","date":"2015-05-18","pret":0.01579,"close":11.53}
{"ticker":"VCRA","date":"2015-05-19","pret":0.00087,"close":11.34}
{"ticker":"VCRA","date":"2015-05-20","pret":-0.01049,"close":11.35}
{"ticker":"VCRA","date":"2015-05-21","pret":-0.00883,"close":11.21}
{"ticker":"VCRA","date":"2015-05-22","pret":-0.0089,"close":11.06}
{"ticker":"VCRA","date":"2015-05-26","pret":-0.01623,"close":10.96}
{"ticker":"VCRA","date":"2015-05-27","pret":-0.00638,"close":11.13}
{"ticker":"VCRA","date":"2015-05-28","pret":0.02351,"close":10.93}
{"ticker":"VCRA","date":"2015-05-29","pret":-0.02534,"close":10.87}
{"ticker":"VCRA","date":"2015-06-01","pret":0.0064,"close":10.97}
{"ticker":"VCRA","date":"2015-06-02","pret":-0.00182,"close":11.03}
{"ticker":"VCRA","date":"2015-06-03","pret":0.00637,"close":11.3}
{"ticker":"VCRA","date":"2015-06-04","pret":0.01797,"close":11.15}
{"ticker":"VCRA","date":"2015-06-05","pret":-0.01254,"close":11.13}
{"ticker":"VCRA","date":"2015-06-08","pret":0.0054,"close":11.25}
{"ticker":"VCRA","date":"2015-06-09","pret":0.00715,"close":11.35}
{"ticker":"VCRA","date":"2015-06-10","pret":0.01853,"close":11.76}
{"ticker":"VCRA","date":"2015-06-11","pret":0.03437,"close":11.86}
{"ticker":"VCRA","date":"2015-06-12","pret":-0.00338,"close":11.86}
{"ticker":"VCRA","date":"2015-06-15","pret":0.00254,"close":12.07}
{"ticker":"VCRA","date":"2015-06-16","pret":0.01593,"close":12.04}
{"ticker":"VCRA","date":"2015-06-17","pret":0.00663,"close":11.85}
{"ticker":"VCRA","date":"2015-06-18","pret":0.00165,"close":11.96}
{"ticker":"VCRA","date":"2015-06-19","pret":-0.0158,"close":11.85}
{"ticker":"VCRA","date":"2015-06-22","pret":0.00251,"close":11.77}
{"ticker":"VCRA","date":"2015-06-23","pret":-0.01686,"close":11.75}
{"ticker":"VCRA","date":"2015-06-24","pret":0.00085,"close":11.68}
{"ticker":"VCRA","date":"2015-06-25","pret":-0.00682,"close":11.9}
{"ticker":"VCRA","date":"2015-06-26","pret":0.01781,"close":12.07}
{"ticker":"VCRA","date":"2015-06-29","pret":0.00419,"close":11.49}
{"ticker":"VCRA","date":"2015-06-30","pret":-0.03145,"close":11.45}
{"ticker":"VCRA","date":"2015-07-01","pret":-0.0052,"close":11.42}
{"ticker":"VCRA","date":"2015-07-02","pret":-0.00959,"close":11.25}
{"ticker":"VCRA","date":"2015-07-06","pret":-0.01858,"close":11.29}
{"ticker":"VCRA","date":"2015-07-07","pret":0.00712,"close":11.61}
{"ticker":"VCRA","date":"2015-07-08","pret":0.02019,"close":11.59}
{"ticker":"VCRA","date":"2015-07-09","pret":0.01979,"close":11.74}
{"ticker":"VCRA","date":"2015-07-10","pret":0.01017,"close":11.98}
{"ticker":"VCRA","date":"2015-07-13","pret":0.01174,"close":12.06}
{"ticker":"VCRA","date":"2015-07-14","pret":0.00416,"close":12.4}
{"ticker":"VCRA","date":"2015-07-15","pret":0.0254,"close":12.39}
{"ticker":"VCRA","date":"2015-07-16","pret":0.00484,"close":12.43}
{"ticker":"VCRA","date":"2015-07-17","pret":0.00241,"close":12.48}
{"ticker":"VCRA","date":"2015-07-20","pret":0.0016,"close":12.16}
{"ticker":"VCRA","date":"2015-07-21","pret":-0.02764,"close":12.27}
{"ticker":"VCRA","date":"2015-07-22","pret":0.01066,"close":12.4}
{"ticker":"VCRA","date":"2015-07-23","pret":0.01216,"close":11.89}
{"ticker":"VCRA","date":"2015-07-24","pret":-0.04533,"close":11.58}
{"ticker":"VCRA","date":"2015-07-27","pret":-0.02996,"close":11.59}
{"ticker":"VCRA","date":"2015-07-28","pret":0.0138,"close":11.32}
{"ticker":"VCRA","date":"2015-07-29","pret":-0.0278,"close":11.2}
{"ticker":"VCRA","date":"2015-07-30","pret":-0.02227,"close":11.67}
{"ticker":"VCRA","date":"2015-07-31","pret":0.06454,"close":12.4}
{"ticker":"VCRA","date":"2015-08-03","pret":0.04298,"close":11.97}
{"ticker":"VCRA","date":"2015-08-04","pret":-0.03373,"close":11.99}
{"ticker":"VCRA","date":"2015-08-05","pret":0.00501,"close":11.7}
{"ticker":"VCRA","date":"2015-08-06","pret":-0.05213,"close":11.37}
{"ticker":"VCRA","date":"2015-08-07","pret":-0.01414,"close":11.37}
{"ticker":"VCRA","date":"2015-08-10","pret":0.01501,"close":11.42}
{"ticker":"VCRA","date":"2015-08-11","pret":-0.01057,"close":11.17}
{"ticker":"VCRA","date":"2015-08-12","pret":-0.01787,"close":11.27}
{"ticker":"VCRA","date":"2015-08-13","pret":0.02053,"close":11.6}
{"ticker":"VCRA","date":"2015-08-14","pret":0.02702,"close":11.75}
{"ticker":"VCRA","date":"2015-08-17","pret":0.00343,"close":11.72}
{"ticker":"VCRA","date":"2015-08-18","pret":0,"close":11.83}
{"ticker":"VCRA","date":"2015-08-19","pret":0.00853,"close":11.72}
{"ticker":"VCRA","date":"2015-08-20","pret":-0.00939,"close":11.39}
{"ticker":"VCRA","date":"2015-08-21","pret":-0.04114,"close":11.2}
{"ticker":"VCRA","date":"2015-08-24","pret":-0.03086,"close":10.78}
{"ticker":"VCRA","date":"2015-08-25","pret":0.02727,"close":10.67}
{"ticker":"VCRA","date":"2015-08-26","pret":-0.02084,"close":10.85}
{"ticker":"VCRA","date":"2015-08-27","pret":-0.00459,"close":10.91}
{"ticker":"VCRA","date":"2015-08-28","pret":-0.00276,"close":11.14}
{"ticker":"VCRA","date":"2015-08-31","pret":0.04598,"close":11.74}
{"ticker":"VCRA","date":"2015-09-01","pret":0.01226,"close":11.7}
{"ticker":"VCRA","date":"2015-09-02","pret":0.03254,"close":11.85}
{"ticker":"VCRA","date":"2015-09-03","pret":0.00336,"close":11.88}
{"ticker":"VCRA","date":"2015-09-04","pret":-0.01693,"close":11.76}
{"ticker":"VCRA","date":"2015-09-08","pret":0.01693,"close":11.95}
{"ticker":"VCRA","date":"2015-09-09","pret":0.01002,"close":11.59}
{"ticker":"VCRA","date":"2015-09-10","pret":-0.04158,"close":11.74}
{"ticker":"VCRA","date":"2015-09-11","pret":0.00949,"close":11.66}
{"ticker":"VCRA","date":"2015-09-14","pret":-0.00086,"close":11.51}
{"ticker":"VCRA","date":"2015-09-15","pret":-0.0121,"close":12.01}
{"ticker":"VCRA","date":"2015-09-16","pret":0.04506,"close":11.8}
{"ticker":"VCRA","date":"2015-09-17","pret":-0.0227,"close":12.3}
{"ticker":"VCRA","date":"2015-09-18","pret":0.0318,"close":12.5}
{"ticker":"VCRA","date":"2015-09-21","pret":0.03719,"close":12.45}
{"ticker":"VCRA","date":"2015-09-22","pret":-0.02166,"close":12.38}
{"ticker":"VCRA","date":"2015-09-23","pret":0.00727,"close":12.24}
{"ticker":"VCRA","date":"2015-09-24","pret":-0.02033,"close":12.43}
{"ticker":"VCRA","date":"2015-09-25","pret":0.02755,"close":11.65}
{"ticker":"VCRA","date":"2015-09-28","pret":-0.07466,"close":10.96}
{"ticker":"VCRA","date":"2015-09-29","pret":-0.04132,"close":10.93}
{"ticker":"VCRA","date":"2015-09-30","pret":-0.01447,"close":11.41}
{"ticker":"VCRA","date":"2015-10-01","pret":0.03754,"close":11.02}
{"ticker":"VCRA","date":"2015-10-02","pret":-0.03936,"close":11.66}
{"ticker":"VCRA","date":"2015-10-05","pret":0.0679,"close":11.48}
{"ticker":"VCRA","date":"2015-10-06","pret":-0.03205,"close":11.02}
{"ticker":"VCRA","date":"2015-10-07","pret":-0.02225,"close":11.26}
{"ticker":"VCRA","date":"2015-10-08","pret":0.01696,"close":11.26}
{"ticker":"VCRA","date":"2015-10-09","pret":0,"close":11.71}
{"ticker":"VCRA","date":"2015-10-12","pret":0.0416,"close":11.93}
{"ticker":"VCRA","date":"2015-10-13","pret":0.01014,"close":11.49}
{"ticker":"VCRA","date":"2015-10-14","pret":-0.03072,"close":11.53}
{"ticker":"VCRA","date":"2015-10-15","pret":-0.00347,"close":11.21}
{"ticker":"VCRA","date":"2015-10-16","pret":-0.02109,"close":11.21}
{"ticker":"VCRA","date":"2015-10-19","pret":-0.00356,"close":11.03}
{"ticker":"VCRA","date":"2015-10-20","pret":-0.02253,"close":10.99}
{"ticker":"VCRA","date":"2015-10-21","pret":0.00817,"close":10.8}
{"ticker":"VCRA","date":"2015-10-22","pret":-0.01917,"close":10.55}
{"ticker":"VCRA","date":"2015-10-23","pret":-0.01486,"close":10.45}
{"ticker":"VCRA","date":"2015-10-26","pret":-0.01889,"close":10.3}
{"ticker":"VCRA","date":"2015-10-27","pret":-0.0251,"close":10.14}
{"ticker":"VCRA","date":"2015-10-28","pret":0.16457,"close":11.96}
{"ticker":"VCRA","date":"2015-10-29","pret":-0.00833,"close":11.94}
{"ticker":"VCRA","date":"2015-10-30","pret":0.00417,"close":11.77}
{"ticker":"VCRA","date":"2015-11-02","pret":-0.02701,"close":12.25}
{"ticker":"VCRA","date":"2015-11-03","pret":0.04106,"close":12.12}
{"ticker":"VCRA","date":"2015-11-04","pret":-0.00659,"close":12.22}
{"ticker":"VCRA","date":"2015-11-05","pret":0.00741,"close":12.14}
{"ticker":"VCRA","date":"2015-11-06","pret":-0.00741,"close":12.19}
{"ticker":"VCRA","date":"2015-11-09","pret":0.00165,"close":12.21}
{"ticker":"VCRA","date":"2015-11-10","pret":0.00658,"close":12.17}
{"ticker":"VCRA","date":"2015-11-11","pret":-0.00328,"close":12.13}
{"ticker":"VCRA","date":"2015-11-12","pret":-0.00495,"close":12.1}
{"ticker":"VCRA","date":"2015-11-13","pret":0,"close":12.1}
{"ticker":"VCRA","date":"2015-11-16","pret":0.00083,"close":12.18}
{"ticker":"VCRA","date":"2015-11-17","pret":0.0033,"close":12.47}
{"ticker":"VCRA","date":"2015-11-18","pret":0.02278,"close":12.63}
{"ticker":"VCRA","date":"2015-11-19","pret":0.01596,"close":12.87}
{"ticker":"VCRA","date":"2015-11-20","pret":0.02579,"close":13.31}
{"ticker":"VCRA","date":"2015-11-23","pret":0.02364,"close":13.37}
{"ticker":"VCRA","date":"2015-11-24","pret":0.00676,"close":13.29}
{"ticker":"VCRA","date":"2015-11-25","pret":-0.01205,"close":13.16}
{"ticker":"VCRA","date":"2015-11-26"}
{"ticker":"VCRA","date":"2015-11-27","pret":0.00227,"close":13.33}
{"ticker":"VCRA","date":"2015-11-30","pret":0.01202,"close":13.13}
{"ticker":"VCRA","date":"2015-12-01","pret":-0.02113,"close":12.77}
{"ticker":"VCRA","date":"2015-12-02","pret":-0.0092,"close":12.81}
{"ticker":"VCRA","date":"2015-12-03","pret":-0.01084,"close":12.82}
{"ticker":"VCRA","date":"2015-12-04","pret":-0.00234,"close":13.24}
{"ticker":"VCRA","date":"2015-12-07","pret":0.03299,"close":12.9}
{"ticker":"VCRA","date":"2015-12-08","pret":-0.03455,"close":12.76}
{"ticker":"VCRA","date":"2015-12-09","pret":-0.00391,"close":12.69}
{"ticker":"VCRA","date":"2015-12-10","pret":-0.00314,"close":12.83}
{"ticker":"VCRA","date":"2015-12-11","pret":-0.00711,"close":12.39}
{"ticker":"VCRA","date":"2015-12-14","pret":-0.01759,"close":12.16}
{"ticker":"VCRA","date":"2015-12-15","pret":-0.0138,"close":12.21}
{"ticker":"VCRA","date":"2015-12-16","pret":0.00163,"close":12.2}
{"ticker":"VCRA","date":"2015-12-17"}
{"ticker":"VCRA","date":"2015-12-18","pret":-0.00737,"close":12.2}
{"ticker":"VCRA","date":"2015-12-21","pret":0.00328,"close":12.2}
{"ticker":"VCRA","date":"2015-12-22","pret":0.00327,"close":12.11}
{"ticker":"VCRA","date":"2015-12-23","pret":0.00082,"close":12.2}
{"ticker":"VCRA","date":"2015-12-24","pret":-0.00327,"close":12.13}
{"ticker":"VCRA","date":"2015-12-28","pret":-0.0041,"close":12.18}
{"ticker":"VCRA","date":"2015-12-29","pret":0.00492,"close":12.22}
{"ticker":"VCRA","date":"2015-12-30","pret":-0.00574,"close":12.07}
{"ticker":"VCRA","date":"2015-12-31","pret":-0.00495,"close":12.2}
{"ticker":"VCRA","date":"2016-01-04","pret":0,"close":11.91}
{"ticker":"VCRA","date":"2016-01-05","pret":-0.01165,"close":11.83}
{"ticker":"VCYT","date":"2015-01-02","pret":0.01345,"close":9.45}
{"ticker":"VCYT","date":"2015-01-05","pret":-0.03132,"close":9.19}
{"ticker":"VCYT","date":"2015-01-06","pret":-0.01927,"close":8.6}
{"ticker":"VCYT","date":"2015-01-07","pret":-0.06245,"close":8.37}
{"ticker":"VCYT","date":"2015-01-08","pret":-0.03038,"close":8.23}
{"ticker":"VCYT","date":"2015-01-09","pret":-0.02158,"close":8.2}
{"ticker":"VCYT","date":"2015-01-12","pret":0,"close":8.04}
{"ticker":"VCYT","date":"2015-01-13","pret":-0.01097,"close":8.43}
{"ticker":"VCYT","date":"2015-01-14","pret":0.02062,"close":8.25}
{"ticker":"VCYT","date":"2015-01-15","pret":0.00718,"close":7.97}
{"ticker":"VCYT","date":"2015-01-16","pret":-0.05639,"close":8.23}
{"ticker":"VCYT","date":"2015-01-20","pret":0.03348,"close":8.39}
{"ticker":"VCYT","date":"2015-01-21","pret":0.02291,"close":7.98}
{"ticker":"VCYT","date":"2015-01-22","pret":-0.04635,"close":8.08}
{"ticker":"VCYT","date":"2015-01-23","pret":0.00994,"close":8.03}
{"ticker":"VCYT","date":"2015-01-26","pret":-0.00372,"close":7.94}
{"ticker":"VCYT","date":"2015-01-27","pret":-0.02132,"close":8.04}
{"ticker":"VCYT","date":"2015-01-28","pret":0.02008,"close":7.96}
{"ticker":"VCYT","date":"2015-01-29","pret":-0.00623,"close":8.31}
{"ticker":"VCYT","date":"2015-01-30","pret":0.02834,"close":8.1}
{"ticker":"VCYT","date":"2015-02-02","pret":-0.00854,"close":8.2}
{"ticker":"VCYT","date":"2015-02-03","pret":0.01339,"close":8.11}
{"ticker":"VCYT","date":"2015-02-04","pret":-0.02201,"close":8.29}
{"ticker":"VCYT","date":"2015-02-05","pret":0.04708,"close":8.46}
{"ticker":"VCYT","date":"2015-02-06","pret":0.01405,"close":8.46}
{"ticker":"VCYT","date":"2015-02-09","pret":-0.0176,"close":8.47}
{"ticker":"VCYT","date":"2015-02-10","pret":-0.00237,"close":8.36}
{"ticker":"VCYT","date":"2015-02-11","pret":-0.00714,"close":8.56}
{"ticker":"VCYT","date":"2015-02-12","pret":0.03175,"close":8.55}
{"ticker":"VCYT","date":"2015-02-13","pret":-0.00464,"close":8.77}
{"ticker":"VCYT","date":"2015-02-17","pret":0.02185,"close":9.01}
{"ticker":"VCYT","date":"2015-02-18","pret":0.02583,"close":9.02}
{"ticker":"VCYT","date":"2015-02-19","pret":0.00663,"close":8.98}
{"ticker":"VCYT","date":"2015-02-20","pret":-0.00774,"close":8.79}
{"ticker":"VCYT","date":"2015-02-23","pret":-0.02358,"close":8.62}
{"ticker":"VCYT","date":"2015-02-24","pret":-0.02299,"close":8.6}
{"ticker":"VCYT","date":"2015-02-25","pret":-0.0176,"close":8.66}
{"ticker":"VCYT","date":"2015-02-26","pret":0.02686,"close":8.64}
{"ticker":"VCYT","date":"2015-02-27","pret":0.00803,"close":8.79}
{"ticker":"VCYT","date":"2015-03-02","pret":0.00683,"close":8.86}
{"ticker":"VCYT","date":"2015-03-03","pret":0,"close":8.61}
{"ticker":"VCYT","date":"2015-03-04","pret":-0.02412,"close":8.55}
{"ticker":"VCYT","date":"2015-03-05","pret":-0.01052,"close":8.49}
{"ticker":"VCYT","date":"2015-03-06","pret":-0.01063,"close":8.45}
{"ticker":"VCYT","date":"2015-03-09","pret":0.00828,"close":8.09}
{"ticker":"VCYT","date":"2015-03-10","pret":-0.05945,"close":7.95}
{"ticker":"VCYT","date":"2015-03-11","pret":-0.01511,"close":7.9}
{"ticker":"VCYT","date":"2015-03-12","pret":0.01886,"close":7.98}
{"ticker":"VCYT","date":"2015-03-13","pret":-0.00876,"close":7.68}
{"ticker":"VCYT","date":"2015-03-16","pret":-0.00883,"close":7.65}
{"ticker":"VCYT","date":"2015-03-17","pret":-0.03482,"close":7.68}
{"ticker":"VCYT","date":"2015-03-18","pret":0.00262,"close":8.2}
{"ticker":"VCYT","date":"2015-03-19","pret":0.07196,"close":8.3}
{"ticker":"VCYT","date":"2015-03-20","pret":0.0109,"close":7.31}
{"ticker":"VCYT","date":"2015-03-23","pret":-0.12975,"close":6.97}
{"ticker":"VCYT","date":"2015-03-24","pret":-0.04776,"close":6.93}
{"ticker":"VCYT","date":"2015-03-25","pret":0.00574,"close":6.96}
{"ticker":"VCYT","date":"2015-03-26","pret":-0.01151,"close":6.68}
{"ticker":"VCYT","date":"2015-03-27","pret":-0.03685,"close":7.06}
{"ticker":"VCYT","date":"2015-03-30","pret":0.05833,"close":7.05}
{"ticker":"VCYT","date":"2015-03-31","pret":-0.00568,"close":7.28}
{"ticker":"VCYT","date":"2015-04-01","pret":0.05945,"close":7.59}
{"ticker":"VCYT","date":"2015-04-02","pret":0.0278,"close":7.44}
{"ticker":"VCYT","date":"2015-04-06","pret":-0.03859,"close":8.11}
{"ticker":"VCYT","date":"2015-04-07","pret":0.11401,"close":8.04}
{"ticker":"VCYT","date":"2015-04-08","pret":-0.00364,"close":8.23}
{"ticker":"VCYT","date":"2015-04-09","pret":0.00485,"close":8.24}
{"ticker":"VCYT","date":"2015-04-10","pret":0.00843,"close":8.16}
{"ticker":"VCYT","date":"2015-04-13","pret":-0.01693,"close":8.31}
{"ticker":"VCYT","date":"2015-04-14","pret":0.03828,"close":8.88}
{"ticker":"VCYT","date":"2015-04-15","pret":0.05481,"close":8.9}
{"ticker":"VCYT","date":"2015-04-16","pret":-0.00781,"close":8.82}
{"ticker":"VCYT","date":"2015-04-17","pret":-0.01466,"close":8.83}
{"ticker":"VCYT","date":"2015-04-20","pret":0.0068,"close":8.42}
{"ticker":"VCYT","date":"2015-04-21","pret":-0.04266,"close":8.1}
{"ticker":"VCYT","date":"2015-04-22","pret":-0.0421,"close":8.15}
{"ticker":"VCYT","date":"2015-04-23","pret":0.04092,"close":9.23}
{"ticker":"VCYT","date":"2015-04-24","pret":0.09123,"close":9.63}
{"ticker":"VCYT","date":"2015-04-27","pret":0.04216,"close":9.83}
{"ticker":"VCYT","date":"2015-04-28","pret":0.01942,"close":9.56}
{"ticker":"VCYT","date":"2015-04-29","pret":-0.03188,"close":9.51}
{"ticker":"VCYT","date":"2015-04-30","pret":-0.00629,"close":9.15}
{"ticker":"VCYT","date":"2015-05-01","pret":-0.0375,"close":8.97}
{"ticker":"VCYT","date":"2015-05-04","pret":-0.01651,"close":8.93}
{"ticker":"VCYT","date":"2015-05-05","pret":-0.00668,"close":8.54}
{"ticker":"VCYT","date":"2015-05-06","pret":-0.05276,"close":8.55}
{"ticker":"VCYT","date":"2015-05-07","pret":0.00235,"close":8.58}
{"ticker":"VCYT","date":"2015-05-08","pret":0.02208,"close":8.81}
{"ticker":"VCYT","date":"2015-05-11","pret":0.00573,"close":8.82}
{"ticker":"VCYT","date":"2015-05-12","pret":0,"close":8.81}
{"ticker":"VCYT","date":"2015-05-13","pret":0.01023,"close":8.65}
{"ticker":"VCYT","date":"2015-05-14","pret":-0.01826,"close":8.57}
{"ticker":"VCYT","date":"2015-05-15","pret":-0.00926,"close":9.27}
{"ticker":"VCYT","date":"2015-05-18","pret":0.12755,"close":10.63}
{"ticker":"VCYT","date":"2015-05-19","pret":0.0928,"close":10.41}
{"ticker":"VCYT","date":"2015-05-20","pret":-0.02934,"close":10.79}
{"ticker":"VCYT","date":"2015-05-21","pret":0.03863,"close":10.84}
{"ticker":"VCYT","date":"2015-05-22","pret":-0.00649,"close":10.69}
{"ticker":"VCYT","date":"2015-05-26","pret":-0.0056,"close":10.33}
{"ticker":"VCYT","date":"2015-05-27","pret":-0.03619,"close":10.33}
{"ticker":"VCYT","date":"2015-05-28","pret":-0.00779,"close":10.25}
{"ticker":"VCYT","date":"2015-05-29","pret":-0.00392,"close":10.5}
{"ticker":"VCYT","date":"2015-06-01","pret":0.03567,"close":10.04}
{"ticker":"VCYT","date":"2015-06-02","pret":-0.07571,"close":10.7}
{"ticker":"VCYT","date":"2015-06-03","pret":0.08982,"close":11.13}
{"ticker":"VCYT","date":"2015-06-04","pret":0.03936,"close":11.46}
{"ticker":"VCYT","date":"2015-06-05","pret":0.03006,"close":11.74}
{"ticker":"VCYT","date":"2015-06-08","pret":0.02495,"close":11.52}
{"ticker":"VCYT","date":"2015-06-09","pret":-0.04252,"close":11.23}
{"ticker":"VCYT","date":"2015-06-10","pret":0.0053,"close":11.23}
{"ticker":"VCYT","date":"2015-06-11","pret":0.00965,"close":11.14}
{"ticker":"VCYT","date":"2015-06-12","pret":-0.02924,"close":10.82}
{"ticker":"VCYT","date":"2015-06-15","pret":-0.0292,"close":11.24}
{"ticker":"VCYT","date":"2015-06-16","pret":0.03993,"close":11.25}
{"ticker":"VCYT","date":"2015-06-17","pret":0.00089,"close":11.25}
{"ticker":"VCYT","date":"2015-06-18","pret":0.02372,"close":11.3}
{"ticker":"VCYT","date":"2015-06-19","pret":-0.02283,"close":11.66}
{"ticker":"VCYT","date":"2015-06-22","pret":0.03748,"close":11.54}
{"ticker":"VCYT","date":"2015-06-23","pret":-0.01813,"close":11.73}
{"ticker":"VCYT","date":"2015-06-24","pret":0.02495,"close":11.52}
{"ticker":"VCYT","date":"2015-06-25","pret":-0.02234,"close":11.18}
{"ticker":"VCYT","date":"2015-06-26","pret":-0.02641,"close":11.93}
{"ticker":"VCYT","date":"2015-06-29","pret":0.05129,"close":11.08}
{"ticker":"VCYT","date":"2015-06-30","pret":-0.05846,"close":11.14}
{"ticker":"VCYT","date":"2015-07-01","pret":0.00269,"close":10.59}
{"ticker":"VCYT","date":"2015-07-02","pret":-0.0496,"close":10.27}
{"ticker":"VCYT","date":"2015-07-06","pret":-0.04822,"close":9.77}
{"ticker":"VCYT","date":"2015-07-07","pret":-0.03009,"close":9.81}
{"ticker":"VCYT","date":"2015-07-08","pret":-0.00715,"close":9.61}
{"ticker":"VCYT","date":"2015-07-09","pret":-0.00514,"close":9.55}
{"ticker":"VCYT","date":"2015-07-10","pret":-0.0062,"close":10.77}
{"ticker":"VCYT","date":"2015-07-13","pret":0.11548,"close":10.77}
{"ticker":"VCYT","date":"2015-07-14","pret":-0.00185,"close":11.01}
{"ticker":"VCYT","date":"2015-07-15","pret":0.0256,"close":11.11}
{"ticker":"VCYT","date":"2015-07-16","pret":0.0036,"close":11.39}
{"ticker":"VCYT","date":"2015-07-17","pret":0.02837,"close":11.39}
{"ticker":"VCYT","date":"2015-07-20","pret":-0.00614,"close":11.25}
{"ticker":"VCYT","date":"2015-07-21","pret":-0.00441,"close":11.07}
{"ticker":"VCYT","date":"2015-07-22","pret":-0.02868,"close":11.99}
{"ticker":"VCYT","date":"2015-07-23","pret":0.08451,"close":12.36}
{"ticker":"VCYT","date":"2015-07-24","pret":0.04092,"close":11.97}
{"ticker":"VCYT","date":"2015-07-27","pret":-0.04931,"close":11.96}
{"ticker":"VCYT","date":"2015-07-28","pret":0.00588,"close":11.45}
{"ticker":"VCYT","date":"2015-07-29","pret":-0.04278,"close":11.29}
{"ticker":"VCYT","date":"2015-07-30","pret":-0.03017,"close":11.13}
{"ticker":"VCYT","date":"2015-07-31","pret":0.00897,"close":11.6}
{"ticker":"VCYT","date":"2015-08-03","pret":0.03164,"close":11.65}
{"ticker":"VCYT","date":"2015-08-04","pret":-0.01482,"close":11.3}
{"ticker":"VCYT","date":"2015-08-05","pret":0.00263,"close":10.91}
{"ticker":"VCYT","date":"2015-08-06","pret":-0.04844,"close":10.62}
{"ticker":"VCYT","date":"2015-08-07","pret":-0.02796,"close":10.05}
{"ticker":"VCYT","date":"2015-08-10","pret":-0.05638,"close":10.13}
{"ticker":"VCYT","date":"2015-08-11","pret":0.00499,"close":9.77}
{"ticker":"VCYT","date":"2015-08-12","pret":-0.04269,"close":9.97}
{"ticker":"VCYT","date":"2015-08-13","pret":0.12754,"close":9.81}
{"ticker":"VCYT","date":"2015-08-14","pret":-0.18196,"close":9.18}
{"ticker":"VCYT","date":"2015-08-17","pret":0,"close":9.33}
{"ticker":"VCYT","date":"2015-08-18","pret":0.02384,"close":9.26}
{"ticker":"VCYT","date":"2015-08-19","pret":-0.01185,"close":8.95}
{"ticker":"VCYT","date":"2015-08-20","pret":-0.03753,"close":8.43}
{"ticker":"VCYT","date":"2015-08-21","pret":-0.08446,"close":8.41}
{"ticker":"VCYT","date":"2015-08-24","pret":-0.01356,"close":8.3}
{"ticker":"VCYT","date":"2015-08-25","pret":0.05315,"close":8.03}
{"ticker":"VCYT","date":"2015-08-26","pret":-0.03228,"close":8.25}
{"ticker":"VCYT","date":"2015-08-27","pret":0.00606,"close":8.27}
{"ticker":"VCYT","date":"2015-08-28","pret":0,"close":8.74}
{"ticker":"VCYT","date":"2015-08-31","pret":0.05178,"close":9.43}
{"ticker":"VCYT","date":"2015-09-01","pret":0.05792,"close":8.91}
{"ticker":"VCYT","date":"2015-09-02","pret":-0.02743,"close":8.78}
{"ticker":"VCYT","date":"2015-09-03","pret":-0.01683,"close":8.85}
{"ticker":"VCYT","date":"2015-09-04","pret":-0.01482,"close":8.84}
{"ticker":"VCYT","date":"2015-09-08","pret":0.03275,"close":8.84}
{"ticker":"VCYT","date":"2015-09-09","pret":-0.00334,"close":8.81}
{"ticker":"VCYT","date":"2015-09-10","pret":-0.02598,"close":8.96}
{"ticker":"VCYT","date":"2015-09-11","pret":0.01589,"close":9.43}
{"ticker":"VCYT","date":"2015-09-14","pret":0.05691,"close":9.11}
{"ticker":"VCYT","date":"2015-09-15","pret":-0.03134,"close":9}
{"ticker":"VCYT","date":"2015-09-16","pret":-0.01772,"close":8.68}
{"ticker":"VCYT","date":"2015-09-17","pret":-0.03525,"close":8.61}
{"ticker":"VCYT","date":"2015-09-18","pret":-0.01516,"close":8.39}
{"ticker":"VCYT","date":"2015-09-21","pret":-0.0142,"close":8.14}
{"ticker":"VCYT","date":"2015-09-22","pret":-0.04137,"close":7.84}
{"ticker":"VCYT","date":"2015-09-23","pret":-0.02261,"close":7.7}
{"ticker":"VCYT","date":"2015-09-24","pret":-0.02705,"close":7.48}
{"ticker":"VCYT","date":"2015-09-25","pret":-0.01446,"close":7.03}
{"ticker":"VCYT","date":"2015-09-28","pret":-0.08425,"close":5.51}
{"ticker":"VCYT","date":"2015-09-29","pret":-0.23255,"close":4.94}
{"ticker":"VCYT","date":"2015-09-30","pret":-0.08536,"close":4.69}
{"ticker":"VCYT","date":"2015-10-01","pret":-0.06124,"close":5.18}
{"ticker":"VCYT","date":"2015-10-02","pret":0.07891,"close":5.83}
{"ticker":"VCYT","date":"2015-10-05","pret":0.14297,"close":5.81}
{"ticker":"VCYT","date":"2015-10-06","pret":-0.02389,"close":5.77}
{"ticker":"VCYT","date":"2015-10-07","pret":-0.00346,"close":6.3}
{"ticker":"VCYT","date":"2015-10-08","pret":0.07831,"close":6.4}
{"ticker":"VCYT","date":"2015-10-09","pret":0.02688,"close":6.5}
{"ticker":"VCYT","date":"2015-10-12","pret":0.01548,"close":6.09}
{"ticker":"VCYT","date":"2015-10-13","pret":-0.06669,"close":5.88}
{"ticker":"VCYT","date":"2015-10-14","pret":-0.0317,"close":5.81}
{"ticker":"VCYT","date":"2015-10-15","pret":-0.01194,"close":6.37}
{"ticker":"VCYT","date":"2015-10-16","pret":0.12708,"close":6.52}
{"ticker":"VCYT","date":"2015-10-19","pret":-0.01216,"close":6.44}
{"ticker":"VCYT","date":"2015-10-20","pret":-0.01231,"close":6.41}
{"ticker":"VCYT","date":"2015-10-21","pret":-0.00155,"close":6.57}
{"ticker":"VCYT","date":"2015-10-22","pret":0.03504,"close":6.42}
{"ticker":"VCYT","date":"2015-10-23","pret":-0.01508,"close":6.91}
{"ticker":"VCYT","date":"2015-10-26","pret":0.05038,"close":6.8}
{"ticker":"VCYT","date":"2015-10-27","pret":-0.01309,"close":6.37}
{"ticker":"VCYT","date":"2015-10-28","pret":-0.08396,"close":6.88}
{"ticker":"VCYT","date":"2015-10-29","pret":0.0956,"close":6.55}
{"ticker":"VCYT","date":"2015-10-30","pret":-0.06117,"close":6.51}
{"ticker":"VCYT","date":"2015-11-02","pret":0.00307,"close":6.12}
{"ticker":"VCYT","date":"2015-11-03","pret":-0.07152,"close":6.01}
{"ticker":"VCYT","date":"2015-11-04","pret":-0.01327,"close":7.15}
{"ticker":"VCYT","date":"2015-11-05","pret":0.17702,"close":7.14}
{"ticker":"VCYT","date":"2015-11-06","pret":-0.05019,"close":7.08}
{"ticker":"VCYT","date":"2015-11-09","pret":0.02613,"close":7.12}
{"ticker":"VCYT","date":"2015-11-10","pret":-0.01734,"close":6.65}
{"ticker":"VCYT","date":"2015-11-11","pret":-0.06941,"close":6.38}
{"ticker":"VCYT","date":"2015-11-12","pret":-0.00942,"close":6.14}
{"ticker":"VCYT","date":"2015-11-13","pret":-0.03859,"close":6.32}
{"ticker":"VCYT","date":"2015-11-16","pret":0.00654,"close":6.29}
{"ticker":"VCYT","date":"2015-11-17","pret":0.02731,"close":6.27}
{"ticker":"VCYT","date":"2015-11-18","pret":0.02967,"close":7.27}
{"ticker":"VCYT","date":"2015-11-19","pret":0.11058,"close":7.28}
{"ticker":"VCYT","date":"2015-11-20","pret":0.01368,"close":7.26}
{"ticker":"VCYT","date":"2015-11-23","pret":-0.02059,"close":7.28}
{"ticker":"VCYT","date":"2015-11-24","pret":0.01514,"close":7.2}
{"ticker":"VCYT","date":"2015-11-25","pret":-0.01237,"close":7.24}
{"ticker":"VCYT","date":"2015-11-26"}
{"ticker":"VCYT","date":"2015-11-27","pret":-0.00694,"close":7.3}
{"ticker":"VCYT","date":"2015-11-30","pret":0.0152,"close":7.19}
{"ticker":"VCYT","date":"2015-12-01","pret":-0.0055,"close":7.19}
{"ticker":"VCYT","date":"2015-12-02","pret":-0.01809,"close":7.05}
{"ticker":"VCYT","date":"2015-12-03","pret":-0.0113,"close":7.02}
{"ticker":"VCYT","date":"2015-12-04","pret":-0.0057,"close":6.99}
{"ticker":"VCYT","date":"2015-12-07","pret":0.00428,"close":6.83}
{"ticker":"VCYT","date":"2015-12-08","pret":-0.03769,"close":7.01}
{"ticker":"VCYT","date":"2015-12-09","pret":0.03484,"close":7.04}
{"ticker":"VCYT","date":"2015-12-10","pret":0.00427,"close":7.14}
{"ticker":"VCYT","date":"2015-12-11","pret":-0.01431,"close":6.82}
{"ticker":"VCYT","date":"2015-12-14","pret":-0.00144,"close":6.82}
{"ticker":"VCYT","date":"2015-12-15","pret":0.02141,"close":7.04}
{"ticker":"VCYT","date":"2015-12-16","pret":0,"close":7.19}
{"ticker":"VCYT","date":"2015-12-17"}
{"ticker":"VCYT","date":"2015-12-18","pret":0.01681,"close":7.04}
{"ticker":"VCYT","date":"2015-12-21","pret":-0.00977,"close":7}
{"ticker":"VCYT","date":"2015-12-22","pret":-0.02557,"close":7.33}
{"ticker":"VCYT","date":"2015-12-23","pret":0.06003,"close":7.37}
{"ticker":"VCYT","date":"2015-12-24","pret":0.0054,"close":7.32}
{"ticker":"VCYT","date":"2015-12-28","pret":-0.02318,"close":7.2}
{"ticker":"VCYT","date":"2015-12-29","pret":-0.00692,"close":7.1}
{"ticker":"VCYT","date":"2015-12-30","pret":-0.01258,"close":7.17}
{"ticker":"VCYT","date":"2015-12-31","pret":0.00561,"close":7.2}
{"ticker":"VCYT","date":"2016-01-04","pret":-0.01408,"close":6.79}
{"ticker":"VCYT","date":"2016-01-05","pret":-0.0317,"close":6.82}
{"ticker":"VDSI","date":"2015-01-02","pret":0.02271,"close":27.3}
{"ticker":"VDSI","date":"2015-01-05","pret":-0.04669,"close":27.12}
{"ticker":"VDSI","date":"2015-01-06","pret":0.00147,"close":25.13}
{"ticker":"VDSI","date":"2015-01-07","pret":-0.06836,"close":25.86}
{"ticker":"VDSI","date":"2015-01-08","pret":0.03325,"close":26.41}
{"ticker":"VDSI","date":"2015-01-09","pret":0.00114,"close":25.15}
{"ticker":"VDSI","date":"2015-01-12","pret":-0.04545,"close":24.21}
{"ticker":"VDSI","date":"2015-01-13","pret":-0.03313,"close":22.94}
{"ticker":"VDSI","date":"2015-01-14","pret":-0.06098,"close":23.68}
{"ticker":"VDSI","date":"2015-01-15","pret":0.03434,"close":21.58}
{"ticker":"VDSI","date":"2015-01-16","pret":-0.09649,"close":22.69}
{"ticker":"VDSI","date":"2015-01-20","pret":0.06651,"close":22.92}
{"ticker":"VDSI","date":"2015-01-21","pret":-0.00698,"close":22.75}
{"ticker":"VDSI","date":"2015-01-22","pret":-0.00131,"close":22.91}
{"ticker":"VDSI","date":"2015-01-23","pret":0.00437,"close":23.03}
{"ticker":"VDSI","date":"2015-01-26","pret":-0.00262,"close":21.94}
{"ticker":"VDSI","date":"2015-01-27","pret":-0.05997,"close":21.78}
{"ticker":"VDSI","date":"2015-01-28","pret":0.01476,"close":20.87}
{"ticker":"VDSI","date":"2015-01-29","pret":-0.03922,"close":22.64}
{"ticker":"VDSI","date":"2015-01-30","pret":0.06454,"close":21.5}
{"ticker":"VDSI","date":"2015-02-02","pret":-0.04101,"close":21.74}
{"ticker":"VDSI","date":"2015-02-03","pret":0.01523,"close":21.68}
{"ticker":"VDSI","date":"2015-02-04","pret":-0.01709,"close":22.03}
{"ticker":"VDSI","date":"2015-02-05","pret":0.04821,"close":23.34}
{"ticker":"VDSI","date":"2015-02-06","pret":0.06323,"close":22.21}
{"ticker":"VDSI","date":"2015-02-09","pret":-0.08569,"close":22.99}
{"ticker":"VDSI","date":"2015-02-10","pret":0.05091,"close":23.49}
{"ticker":"VDSI","date":"2015-02-11","pret":0.02599,"close":24.21}
{"ticker":"VDSI","date":"2015-02-12","pret":0.0339,"close":25.17}
{"ticker":"VDSI","date":"2015-02-13","pret":0.11941,"close":27.86}
{"ticker":"VDSI","date":"2015-02-17","pret":0.06899,"close":27.97}
{"ticker":"VDSI","date":"2015-02-18","pret":-0.03949,"close":27.09}
{"ticker":"VDSI","date":"2015-02-19","pret":-0.0715,"close":26.61}
{"ticker":"VDSI","date":"2015-02-20","pret":0.003,"close":27.58}
{"ticker":"VDSI","date":"2015-02-23","pret":0.03465,"close":26.16}
{"ticker":"VDSI","date":"2015-02-24","pret":-0.05015,"close":26.29}
{"ticker":"VDSI","date":"2015-02-25","pret":0.00152,"close":25.42}
{"ticker":"VDSI","date":"2015-02-26","pret":-0.03051,"close":25.79}
{"ticker":"VDSI","date":"2015-02-27","pret":0.01479,"close":25.62}
{"ticker":"VDSI","date":"2015-03-02","pret":-0.01127,"close":23.34}
{"ticker":"VDSI","date":"2015-03-03","pret":-0.08435,"close":23.71}
{"ticker":"VDSI","date":"2015-03-04","pret":-0.00085,"close":23.29}
{"ticker":"VDSI","date":"2015-03-05","pret":-0.00256,"close":23.31}
{"ticker":"VDSI","date":"2015-03-06","pret":-0.01418,"close":22.58}
{"ticker":"VDSI","date":"2015-03-09","pret":-0.02409,"close":23}
{"ticker":"VDSI","date":"2015-03-10","pret":0.00398,"close":21.54}
{"ticker":"VDSI","date":"2015-03-11","pret":-0.05025,"close":21.89}
{"ticker":"VDSI","date":"2015-03-12","pret":0.01658,"close":21.87}
{"ticker":"VDSI","date":"2015-03-13","pret":-0.00825,"close":21.27}
{"ticker":"VDSI","date":"2015-03-16","pret":-0.01718,"close":21.76}
{"ticker":"VDSI","date":"2015-03-17","pret":0.02908,"close":23.22}
{"ticker":"VDSI","date":"2015-03-18","pret":0.0497,"close":23.85}
{"ticker":"VDSI","date":"2015-03-19","pret":0.05516,"close":24.7}
{"ticker":"VDSI","date":"2015-03-20","pret":0.01746,"close":23.13}
{"ticker":"VDSI","date":"2015-03-23","pret":-0.07176,"close":23.21}
{"ticker":"VDSI","date":"2015-03-24","pret":0.02309,"close":23.27}
{"ticker":"VDSI","date":"2015-03-25","pret":-0.01405,"close":22.19}
{"ticker":"VDSI","date":"2015-03-26","pret":-0.0587,"close":23.05}
{"ticker":"VDSI","date":"2015-03-27","pret":0.04445,"close":22.5}
{"ticker":"VDSI","date":"2015-03-30","pret":-0.0202,"close":21.66}
{"ticker":"VDSI","date":"2015-03-31","pret":-0.04724,"close":21.54}
{"ticker":"VDSI","date":"2015-04-01","pret":0,"close":21.73}
{"ticker":"VDSI","date":"2015-04-02","pret":0.01064,"close":21.45}
{"ticker":"VDSI","date":"2015-04-06","pret":-0.02234,"close":22.12}
{"ticker":"VDSI","date":"2015-04-07","pret":0.04598,"close":22.38}
{"ticker":"VDSI","date":"2015-04-08","pret":0.01028,"close":22.51}
{"ticker":"VDSI","date":"2015-04-09","pret":0.00044,"close":23.7}
{"ticker":"VDSI","date":"2015-04-10","pret":0.05535,"close":24.08}
{"ticker":"VDSI","date":"2015-04-13","pret":0.01254,"close":23.72}
{"ticker":"VDSI","date":"2015-04-14","pret":-0.01676,"close":23.63}
{"ticker":"VDSI","date":"2015-04-15","pret":0.00127,"close":24.9}
{"ticker":"VDSI","date":"2015-04-16","pret":0.06414,"close":26.55}
{"ticker":"VDSI","date":"2015-04-17","pret":0.02963,"close":25.3}
{"ticker":"VDSI","date":"2015-04-20","pret":-0.01432,"close":25.82}
{"ticker":"VDSI","date":"2015-04-21","pret":0.02843,"close":25.69}
{"ticker":"VDSI","date":"2015-04-22","pret":-0.03234,"close":25.11}
{"ticker":"VDSI","date":"2015-04-23","pret":-0.01776,"close":26.03}
{"ticker":"VDSI","date":"2015-04-24","pret":0.0402,"close":25.64}
{"ticker":"VDSI","date":"2015-04-27","pret":-0.0023,"close":24.58}
{"ticker":"VDSI","date":"2015-04-28","pret":0.05302,"close":26.23}
{"ticker":"VDSI","date":"2015-04-29","pret":-0.06188,"close":25.62}
{"ticker":"VDSI","date":"2015-04-30","pret":-0.01246,"close":25.42}
{"ticker":"VDSI","date":"2015-05-01","pret":-0.00078,"close":25.43}
{"ticker":"VDSI","date":"2015-05-04","pret":0.00586,"close":26.1}
{"ticker":"VDSI","date":"2015-05-05","pret":0.0193,"close":25.17}
{"ticker":"VDSI","date":"2015-05-06","pret":-0.0362,"close":24.57}
{"ticker":"VDSI","date":"2015-05-07","pret":-0.02692,"close":23.93}
{"ticker":"VDSI","date":"2015-05-08","pret":-0.00449,"close":25.06}
{"ticker":"VDSI","date":"2015-05-11","pret":0.02464,"close":24.55}
{"ticker":"VDSI","date":"2015-05-12","pret":-0.02301,"close":25.17}
{"ticker":"VDSI","date":"2015-05-13","pret":0.02898,"close":25.76}
{"ticker":"VDSI","date":"2015-05-14","pret":0.03124,"close":26.5}
{"ticker":"VDSI","date":"2015-05-15","pret":0.02618,"close":26.45}
{"ticker":"VDSI","date":"2015-05-18","pret":-0.00563,"close":27.4}
{"ticker":"VDSI","date":"2015-05-19","pret":0.03479,"close":27.01}
{"ticker":"VDSI","date":"2015-05-20","pret":-0.01392,"close":26.54}
{"ticker":"VDSI","date":"2015-05-21","pret":-0.0205,"close":26.67}
{"ticker":"VDSI","date":"2015-05-22","pret":0.00526,"close":27.15}
{"ticker":"VDSI","date":"2015-05-26","pret":0.0277,"close":26.43}
{"ticker":"VDSI","date":"2015-05-27","pret":-0.03334,"close":26.61}
{"ticker":"VDSI","date":"2015-05-28","pret":-0.00567,"close":26.73}
{"ticker":"VDSI","date":"2015-05-29","pret":0.01616,"close":26.64}
{"ticker":"VDSI","date":"2015-06-01","pret":-0.00561,"close":26.66}
{"ticker":"VDSI","date":"2015-06-02","pret":-0.003,"close":27}
{"ticker":"VDSI","date":"2015-06-03","pret":0.02194,"close":28.46}
{"ticker":"VDSI","date":"2015-06-04","pret":0.04741,"close":27.99}
{"ticker":"VDSI","date":"2015-06-05","pret":-0.01058,"close":28.5}
{"ticker":"VDSI","date":"2015-06-08","pret":0.01687,"close":29.13}
{"ticker":"VDSI","date":"2015-06-09","pret":0.02104,"close":30.76}
{"ticker":"VDSI","date":"2015-06-10","pret":0.06763,"close":30.36}
{"ticker":"VDSI","date":"2015-06-11","pret":-0.02749,"close":29.84}
{"ticker":"VDSI","date":"2015-06-12","pret":-0.02423,"close":30.21}
{"ticker":"VDSI","date":"2015-06-15","pret":0.00436,"close":32}
{"ticker":"VDSI","date":"2015-06-16","pret":0.09804,"close":32.97}
{"ticker":"VDSI","date":"2015-06-17","pret":0.00845,"close":33.07}
{"ticker":"VDSI","date":"2015-06-18","pret":-0.0015,"close":32.69}
{"ticker":"VDSI","date":"2015-06-19","pret":-0.0003,"close":33.91}
{"ticker":"VDSI","date":"2015-06-22","pret":0.03841,"close":34.63}
{"ticker":"VDSI","date":"2015-06-23","pret":0.01009,"close":34.09}
{"ticker":"VDSI","date":"2015-06-24","pret":-0.03653,"close":33.06}
{"ticker":"VDSI","date":"2015-06-25","pret":-0.0162,"close":33.64}
{"ticker":"VDSI","date":"2015-06-26","pret":0.01531,"close":31}
{"ticker":"VDSI","date":"2015-06-29","pret":-0.13502,"close":29.51}
{"ticker":"VDSI","date":"2015-06-30","pret":0.02159,"close":30.19}
{"ticker":"VDSI","date":"2015-07-01","pret":0.01884,"close":29.9}
{"ticker":"VDSI","date":"2015-07-02","pret":-0.01784,"close":28.58}
{"ticker":"VDSI","date":"2015-07-06","pret":-0.06899,"close":28.02}
{"ticker":"VDSI","date":"2015-07-07","pret":-0.0025,"close":27.36}
{"ticker":"VDSI","date":"2015-07-08","pret":-0.04242,"close":26.8}
{"ticker":"VDSI","date":"2015-07-09","pret":0.0269,"close":27.47}
{"ticker":"VDSI","date":"2015-07-10","pret":0.01229,"close":27.42}
{"ticker":"VDSI","date":"2015-07-13","pret":-0.00757,"close":28}
{"ticker":"VDSI","date":"2015-07-14","pret":0.00613,"close":27.5}
{"ticker":"VDSI","date":"2015-07-15","pret":-0.01815,"close":26.61}
{"ticker":"VDSI","date":"2015-07-16","pret":-0.01774,"close":27.63}
{"ticker":"VDSI","date":"2015-07-17","pret":0.03373,"close":27.05}
{"ticker":"VDSI","date":"2015-07-20","pret":-0.01526,"close":26.44}
{"ticker":"VDSI","date":"2015-07-21","pret":-0.03123,"close":26.69}
{"ticker":"VDSI","date":"2015-07-22","pret":-0.06393,"close":25.83}
{"ticker":"VDSI","date":"2015-07-23","pret":0.05483,"close":26.67}
{"ticker":"VDSI","date":"2015-07-24","pret":0.01888,"close":25.55}
{"ticker":"VDSI","date":"2015-07-27","pret":-0.05733,"close":25.12}
{"ticker":"VDSI","date":"2015-07-28","pret":0.01805,"close":26.55}
{"ticker":"VDSI","date":"2015-07-29","pret":-0.11618,"close":20.45}
{"ticker":"VDSI","date":"2015-07-30","pret":-0.08808,"close":21.17}
{"ticker":"VDSI","date":"2015-07-31","pret":0.00523,"close":20.39}
{"ticker":"VDSI","date":"2015-08-03","pret":-0.03281,"close":18.51}
{"ticker":"VDSI","date":"2015-08-04","pret":-0.10106,"close":18.8}
{"ticker":"VDSI","date":"2015-08-05","pret":0.03046,"close":19.61}
{"ticker":"VDSI","date":"2015-08-06","pret":0.0316,"close":19.51}
{"ticker":"VDSI","date":"2015-08-07","pret":0.01619,"close":19.15}
{"ticker":"VDSI","date":"2015-08-10","pret":-0.03992,"close":19.71}
{"ticker":"VDSI","date":"2015-08-11","pret":0.0359,"close":19.7}
{"ticker":"VDSI","date":"2015-08-12","pret":-0.02396,"close":19.15}
{"ticker":"VDSI","date":"2015-08-13","pret":-0.01718,"close":18.54}
{"ticker":"VDSI","date":"2015-08-14","pret":-0.03254,"close":18.86}
{"ticker":"VDSI","date":"2015-08-17","pret":0.00971,"close":18.93}
{"ticker":"VDSI","date":"2015-08-18","pret":0.0181,"close":18.59}
{"ticker":"VDSI","date":"2015-08-19","pret":-0.0327,"close":18.5}
{"ticker":"VDSI","date":"2015-08-20","pret":-0.02093,"close":17.63}
{"ticker":"VDSI","date":"2015-08-21","pret":-0.0608,"close":17.65}
{"ticker":"VDSI","date":"2015-08-24","pret":-0.04289,"close":16.55}
{"ticker":"VDSI","date":"2015-08-25","pret":0.07662,"close":16.94}
{"ticker":"VDSI","date":"2015-08-26","pret":-0.01498,"close":16.78}
{"ticker":"VDSI","date":"2015-08-27","pret":-0.02408,"close":16.64}
{"ticker":"VDSI","date":"2015-08-28","pret":-0.01196,"close":17.59}
{"ticker":"VDSI","date":"2015-08-31","pret":0.04241,"close":16.72}
{"ticker":"VDSI","date":"2015-09-01","pret":-0.06308,"close":15.69}
{"ticker":"VDSI","date":"2015-09-02","pret":-0.01922,"close":15.84}
{"ticker":"VDSI","date":"2015-09-03","pret":-0.00817,"close":15.64}
{"ticker":"VDSI","date":"2015-09-04","pret":-0.01271,"close":15.28}
{"ticker":"VDSI","date":"2015-09-08","pret":-0.00449,"close":15.38}
{"ticker":"VDSI","date":"2015-09-09","pret":-0.00451,"close":15.81}
{"ticker":"VDSI","date":"2015-09-10","pret":0.03487,"close":16.43}
{"ticker":"VDSI","date":"2015-09-11","pret":0.013,"close":16.95}
{"ticker":"VDSI","date":"2015-09-14","pret":0.03979,"close":17.08}
{"ticker":"VDSI","date":"2015-09-15","pret":0.00589,"close":17.37}
{"ticker":"VDSI","date":"2015-09-16","pret":0.02552,"close":17.46}
{"ticker":"VDSI","date":"2015-09-17","pret":-0.00344,"close":17.83}
{"ticker":"VDSI","date":"2015-09-18","pret":0.00172,"close":18.63}
{"ticker":"VDSI","date":"2015-09-21","pret":0.06765,"close":17.41}
{"ticker":"VDSI","date":"2015-09-22","pret":-0.0897,"close":16.98}
{"ticker":"VDSI","date":"2015-09-23","pret":-0.00352,"close":17.08}
{"ticker":"VDSI","date":"2015-09-24","pret":-0.00177,"close":17.8}
{"ticker":"VDSI","date":"2015-09-25","pret":0.05562,"close":18.05}
{"ticker":"VDSI","date":"2015-09-28","pret":-0.00168,"close":17.16}
{"ticker":"VDSI","date":"2015-09-29","pret":-0.04455,"close":16.76}
{"ticker":"VDSI","date":"2015-09-30","pret":-0.01708,"close":17.04}
{"ticker":"VDSI","date":"2015-10-01","pret":0.01005,"close":17.18}
{"ticker":"VDSI","date":"2015-10-02","pret":0.00235,"close":17.84}
{"ticker":"VDSI","date":"2015-10-05","pret":0.03234,"close":17.4}
{"ticker":"VDSI","date":"2015-10-06","pret":0.03681,"close":18.98}
{"ticker":"VDSI","date":"2015-10-07","pret":0.05228,"close":19.15}
{"ticker":"VDSI","date":"2015-10-08","pret":0.03674,"close":19.02}
{"ticker":"VDSI","date":"2015-10-09","pret":-0.04719,"close":19.22}
{"ticker":"VDSI","date":"2015-10-12","pret":0.00733,"close":18.72}
{"ticker":"VDSI","date":"2015-10-13","pret":-0.02588,"close":17.8}
{"ticker":"VDSI","date":"2015-10-14","pret":-0.04263,"close":18.04}
{"ticker":"VDSI","date":"2015-10-15","pret":0.00723,"close":18.07}
{"ticker":"VDSI","date":"2015-10-16","pret":0.00608,"close":17.77}
{"ticker":"VDSI","date":"2015-10-19","pret":-0.02511,"close":17.85}
{"ticker":"VDSI","date":"2015-10-20","pret":0.00338,"close":17.58}
{"ticker":"VDSI","date":"2015-10-21","pret":-0.00169,"close":17.04}
{"ticker":"VDSI","date":"2015-10-22","pret":-0.03209,"close":17.68}
{"ticker":"VDSI","date":"2015-10-23","pret":0.03491,"close":18.09}
{"ticker":"VDSI","date":"2015-10-26","pret":0.02335,"close":18.13}
{"ticker":"VDSI","date":"2015-10-27","pret":-0.00275,"close":17.68}
{"ticker":"VDSI","date":"2015-10-28","pret":0.01639,"close":19.51}
{"ticker":"VDSI","date":"2015-10-29","pret":0.07314,"close":18.53}
{"ticker":"VDSI","date":"2015-10-30","pret":-0.06504,"close":19.01}
{"ticker":"VDSI","date":"2015-11-02","pret":0.02391,"close":19.32}
{"ticker":"VDSI","date":"2015-11-03","pret":0.00732,"close":19.88}
{"ticker":"VDSI","date":"2015-11-04","pret":0.04134,"close":20.24}
{"ticker":"VDSI","date":"2015-11-05","pret":0.0015,"close":20.14}
{"ticker":"VDSI","date":"2015-11-06","pret":-0.0005,"close":20.31}
{"ticker":"VDSI","date":"2015-11-09","pret":0.01142,"close":19.74}
{"ticker":"VDSI","date":"2015-11-10","pret":-0.03008,"close":19.5}
{"ticker":"VDSI","date":"2015-11-11","pret":-0.0092,"close":19.93}
{"ticker":"VDSI","date":"2015-11-12","pret":0.0092,"close":19.63}
{"ticker":"VDSI","date":"2015-11-13","pret":-0.01074,"close":19.52}
{"ticker":"VDSI","date":"2015-11-16","pret":-0.00309,"close":20.32}
{"ticker":"VDSI","date":"2015-11-17","pret":0.07885,"close":20.57}
{"ticker":"VDSI","date":"2015-11-18","pret":-0.01974,"close":20.82}
{"ticker":"VDSI","date":"2015-11-19","pret":0.0092,"close":20.38}
{"ticker":"VDSI","date":"2015-11-20","pret":-0.00677,"close":19.72}
{"ticker":"VDSI","date":"2015-11-23","pret":-0.05229,"close":19.29}
{"ticker":"VDSI","date":"2015-11-24","pret":-0.02485,"close":18.51}
{"ticker":"VDSI","date":"2015-11-25","pret":-0.03792,"close":18.72}
{"ticker":"VDSI","date":"2015-11-26"}
{"ticker":"VDSI","date":"2015-11-27","pret":0.01244,"close":18.58}
{"ticker":"VDSI","date":"2015-11-30","pret":0.00643,"close":18.68}
{"ticker":"VDSI","date":"2015-12-01","pret":0.00373,"close":19.2}
{"ticker":"VDSI","date":"2015-12-02","pret":0.02211,"close":18.96}
{"ticker":"VDSI","date":"2015-12-03","pret":-0.01099,"close":18.28}
{"ticker":"VDSI","date":"2015-12-04","pret":-0.04247,"close":18.11}
{"ticker":"VDSI","date":"2015-12-07","pret":-0.00385,"close":17.53}
{"ticker":"VDSI","date":"2015-12-08","pret":-0.05089,"close":17.52}
{"ticker":"VDSI","date":"2015-12-09","pret":0.01325,"close":17}
{"ticker":"VDSI","date":"2015-12-10","pret":-0.02492,"close":17.52}
{"ticker":"VDSI","date":"2015-12-11","pret":0.01109,"close":16.69}
{"ticker":"VDSI","date":"2015-12-14","pret":-0.02646,"close":16.64}
{"ticker":"VDSI","date":"2015-12-15","pret":-0.00179,"close":16.91}
{"ticker":"VDSI","date":"2015-12-16","pret":0.01069,"close":17.16}
{"ticker":"VDSI","date":"2015-12-17"}
{"ticker":"VDSI","date":"2015-12-18","pret":-0.01069,"close":16.88}
{"ticker":"VDSI","date":"2015-12-21","pret":0.00951,"close":17.25}
{"ticker":"VDSI","date":"2015-12-22","pret":0.01117,"close":17.28}
{"ticker":"VDSI","date":"2015-12-23","pret":0.00815,"close":17.37}
{"ticker":"VDSI","date":"2015-12-24","pret":0.00924,"close":17.61}
{"ticker":"VDSI","date":"2015-12-28","pret":0.01822,"close":16.99}
{"ticker":"VDSI","date":"2015-12-29","pret":-0.04148,"close":17.39}
{"ticker":"VDSI","date":"2015-12-30","pret":0.01518,"close":17.14}
{"ticker":"VDSI","date":"2015-12-31","pret":-0.00814,"close":16.73}
{"ticker":"VDSI","date":"2016-01-04","pret":-0.03689,"close":16.64}
{"ticker":"VDSI","date":"2016-01-05","pret":0.00363,"close":16.26}
{"ticker":"VEC","date":"2015-01-02","pret":0.01761,"close":27.39}
{"ticker":"VEC","date":"2015-01-05","pret":-0.02541,"close":25.03}
{"ticker":"VEC","date":"2015-01-06","pret":-0.07632,"close":26.22}
{"ticker":"VEC","date":"2015-01-07","pret":0.05101,"close":26.68}
{"ticker":"VEC","date":"2015-01-08","pret":0.02829,"close":28.32}
{"ticker":"VEC","date":"2015-01-09","pret":0.05181,"close":28.36}
{"ticker":"VEC","date":"2015-01-12","pret":0.00669,"close":27.6}
{"ticker":"VEC","date":"2015-01-13","pret":-0.0328,"close":27.93}
{"ticker":"VEC","date":"2015-01-14","pret":-0.00254,"close":27.13}
{"ticker":"VEC","date":"2015-01-15","pret":-0.02167,"close":26.9}
{"ticker":"VEC","date":"2015-01-16","pret":-0.01534,"close":27.19}
{"ticker":"VEC","date":"2015-01-20","pret":0.02348,"close":27.05}
{"ticker":"VEC","date":"2015-01-21","pret":-0.00074,"close":26.98}
{"ticker":"VEC","date":"2015-01-22","pret":-0.0074,"close":27.16}
{"ticker":"VEC","date":"2015-01-23","pret":0.01108,"close":27.45}
{"ticker":"VEC","date":"2015-01-26","pret":0.00987,"close":28}
{"ticker":"VEC","date":"2015-01-27","pret":0.00363,"close":28.32}
{"ticker":"VEC","date":"2015-01-28","pret":0.03489,"close":28.1}
{"ticker":"VEC","date":"2015-01-29","pret":-0.01268,"close":27.84}
{"ticker":"VEC","date":"2015-01-30","pret":-0.01608,"close":27.84}
{"ticker":"VEC","date":"2015-02-02","pret":0.00036,"close":28.17}
{"ticker":"VEC","date":"2015-02-03","pret":0.01748,"close":29.87}
{"ticker":"VEC","date":"2015-02-04","pret":0.048,"close":28.62}
{"ticker":"VEC","date":"2015-02-05","pret":-0.02527,"close":28.99}
{"ticker":"VEC","date":"2015-02-06","pret":-0.00624,"close":28.58}
{"ticker":"VEC","date":"2015-02-09","pret":-0.01578,"close":29.53}
{"ticker":"VEC","date":"2015-02-10","pret":0.04425,"close":29.21}
{"ticker":"VEC","date":"2015-02-11","pret":-0.02084,"close":28.97}
{"ticker":"VEC","date":"2015-02-12","pret":0.00034,"close":30.21}
{"ticker":"VEC","date":"2015-02-13","pret":0.03694,"close":31.28}
{"ticker":"VEC","date":"2015-02-17","pret":0.04679,"close":31.4}
{"ticker":"VEC","date":"2015-02-18","pret":-0.01503,"close":31.59}
{"ticker":"VEC","date":"2015-02-19","pret":0.0182,"close":31.9}
{"ticker":"VEC","date":"2015-02-20","pret":0.00474,"close":32.11}
{"ticker":"VEC","date":"2015-02-23","pret":0.00628,"close":31.75}
{"ticker":"VEC","date":"2015-02-24","pret":-0.00659,"close":31.94}
{"ticker":"VEC","date":"2015-02-25","pret":0.00189,"close":32.18}
{"ticker":"VEC","date":"2015-02-26","pret":0.00408,"close":32.52}
{"ticker":"VEC","date":"2015-02-27","pret":0.01183,"close":31.81}
{"ticker":"VEC","date":"2015-03-02","pret":-0.01748,"close":32.69}
{"ticker":"VEC","date":"2015-03-03","pret":0.02734,"close":33.75}
{"ticker":"VEC","date":"2015-03-04","pret":0.02691,"close":32.04}
{"ticker":"VEC","date":"2015-03-05","pret":-0.04329,"close":31.79}
{"ticker":"VEC","date":"2015-03-06","pret":-0.01412,"close":31.35}
{"ticker":"VEC","date":"2015-03-09","pret":-0.01112,"close":31}
{"ticker":"VEC","date":"2015-03-10","pret":-0.01773,"close":30.96}
{"ticker":"VEC","date":"2015-03-11","pret":0.00325,"close":31.95}
{"ticker":"VEC","date":"2015-03-12","pret":0.03316,"close":32.5}
{"ticker":"VEC","date":"2015-03-13","pret":0.01092,"close":32.03}
{"ticker":"VEC","date":"2015-03-16","pret":0,"close":32.42}
{"ticker":"VEC","date":"2015-03-17","pret":-0.07602,"close":28.73}
{"ticker":"VEC","date":"2015-03-18","pret":-0.05433,"close":26.81}
{"ticker":"VEC","date":"2015-03-19","pret":-0.06912,"close":25.13}
{"ticker":"VEC","date":"2015-03-20","pret":-0.04018,"close":24.98}
{"ticker":"VEC","date":"2015-03-23","pret":-0.01269,"close":25.52}
{"ticker":"VEC","date":"2015-03-24","pret":0.01859,"close":25.03}
{"ticker":"VEC","date":"2015-03-25","pret":-0.01899,"close":24.94}
{"ticker":"VEC","date":"2015-03-26","pret":-0.004,"close":25.34}
{"ticker":"VEC","date":"2015-03-27","pret":0.02103,"close":25.59}
{"ticker":"VEC","date":"2015-03-30","pret":0.00509,"close":25.56}
{"ticker":"VEC","date":"2015-03-31","pret":-0.01179,"close":25.49}
{"ticker":"VEC","date":"2015-04-01","pret":0.00827,"close":25.66}
{"ticker":"VEC","date":"2015-04-02","pret":0.00586,"close":25.64}
{"ticker":"VEC","date":"2015-04-06","pret":-0.00626,"close":25.97}
{"ticker":"VEC","date":"2015-04-07","pret":0.01324,"close":25.91}
{"ticker":"VEC","date":"2015-04-08","pret":0.01078,"close":27.34}
{"ticker":"VEC","date":"2015-04-09","pret":0.04088,"close":28.1}
{"ticker":"VEC","date":"2015-04-10","pret":0.03005,"close":27.82}
{"ticker":"VEC","date":"2015-04-13","pret":-0.0169,"close":27.91}
{"ticker":"VEC","date":"2015-04-14","pret":0.01046,"close":28.53}
{"ticker":"VEC","date":"2015-04-15","pret":0.02341,"close":28.41}
{"ticker":"VEC","date":"2015-04-16","pret":-0.00987,"close":28.11}
{"ticker":"VEC","date":"2015-04-17","pret":-0.00853,"close":27}
{"ticker":"VEC","date":"2015-04-20","pret":-0.02532,"close":27.28}
{"ticker":"VEC","date":"2015-04-21","pret":-0.00257,"close":26.32}
{"ticker":"VEC","date":"2015-04-22","pret":-0.03742,"close":26.06}
{"ticker":"VEC","date":"2015-04-23","pret":-0.00306,"close":25.91}
{"ticker":"VEC","date":"2015-04-24","pret":-0.00768,"close":25.85}
{"ticker":"VEC","date":"2015-04-27","pret":-0.00347,"close":25.87}
{"ticker":"VEC","date":"2015-04-28","pret":-0.00543,"close":26}
{"ticker":"VEC","date":"2015-04-29","pret":0.00311,"close":26.29}
{"ticker":"VEC","date":"2015-04-30","pret":0.01424,"close":25.56}
{"ticker":"VEC","date":"2015-05-01","pret":-0.02202,"close":25.6}
{"ticker":"VEC","date":"2015-05-04","pret":0,"close":26.1}
{"ticker":"VEC","date":"2015-05-05","pret":0.01742,"close":24.99}
{"ticker":"VEC","date":"2015-05-06","pret":-0.03596,"close":25.1}
{"ticker":"VEC","date":"2015-05-07","pret":0.00595,"close":25.45}
{"ticker":"VEC","date":"2015-05-08","pret":0.00945,"close":25.57}
{"ticker":"VEC","date":"2015-05-11","pret":0.00196,"close":26.27}
{"ticker":"VEC","date":"2015-05-12","pret":0.02472,"close":26.36}
{"ticker":"VEC","date":"2015-05-13","pret":0.01063,"close":26.4}
{"ticker":"VEC","date":"2015-05-14","pret":-0.00492,"close":25.92}
{"ticker":"VEC","date":"2015-05-15","pret":-0.02109,"close":25.67}
{"ticker":"VEC","date":"2015-05-18","pret":-0.01208,"close":25.71}
{"ticker":"VEC","date":"2015-05-19","pret":0.00976,"close":26.29}
{"ticker":"VEC","date":"2015-05-20","pret":0.01847,"close":26.34}
{"ticker":"VEC","date":"2015-05-21","pret":-0.0065,"close":24.78}
{"ticker":"VEC","date":"2015-05-22","pret":-0.05036,"close":25.71}
{"ticker":"VEC","date":"2015-05-26","pret":0.04189,"close":25.18}
{"ticker":"VEC","date":"2015-05-27","pret":-0.02627,"close":25.5}
{"ticker":"VEC","date":"2015-05-28","pret":0.00988,"close":25.74}
{"ticker":"VEC","date":"2015-05-29","pret":0.00823,"close":25.09}
{"ticker":"VEC","date":"2015-06-01","pret":-0.02489,"close":25.74}
{"ticker":"VEC","date":"2015-06-02","pret":0.02723,"close":25.91}
{"ticker":"VEC","date":"2015-06-03","pret":0.0143,"close":26.01}
{"ticker":"VEC","date":"2015-06-04","pret":-0.00577,"close":25.04}
{"ticker":"VEC","date":"2015-06-05","pret":-0.03575,"close":25.06}
{"ticker":"VEC","date":"2015-06-08","pret":0.00439,"close":25.49}
{"ticker":"VEC","date":"2015-06-09","pret":0.01109,"close":24.38}
{"ticker":"VEC","date":"2015-06-10","pret":-0.03283,"close":25.27}
{"ticker":"VEC","date":"2015-06-11","pret":0.02651,"close":24.66}
{"ticker":"VEC","date":"2015-06-12","pret":-0.03222,"close":24.32}
{"ticker":"VEC","date":"2015-06-15","pret":-0.01485,"close":24.01}
{"ticker":"VEC","date":"2015-06-16","pret":-0.00583,"close":24.56}
{"ticker":"VEC","date":"2015-06-17","pret":0.02802,"close":24.07}
{"ticker":"VEC","date":"2015-06-18","pret":-0.02844,"close":24.16}
{"ticker":"VEC","date":"2015-06-19","pret":0.01122,"close":23.9}
{"ticker":"VEC","date":"2015-06-22","pret":-0.00373,"close":24.64}
{"ticker":"VEC","date":"2015-06-23","pret":0.02459,"close":24.74}
{"ticker":"VEC","date":"2015-06-24","pret":0.00364,"close":25.35}
{"ticker":"VEC","date":"2015-06-25","pret":0.02115,"close":25.12}
{"ticker":"VEC","date":"2015-06-26","pret":-0.01272,"close":25.21}
{"ticker":"VEC","date":"2015-06-29","pret":-0.00803,"close":25.01}
{"ticker":"VEC","date":"2015-06-30","pret":0.01282,"close":24.87}
{"ticker":"VEC","date":"2015-07-01","pret":0.00239,"close":25.57}
{"ticker":"VEC","date":"2015-07-02","pret":0.01067,"close":24.42}
{"ticker":"VEC","date":"2015-07-06","pret":-0.05078,"close":24.64}
{"ticker":"VEC","date":"2015-07-07","pret":0.0164,"close":23.86}
{"ticker":"VEC","date":"2015-07-08","pret":-0.03476,"close":23.63}
{"ticker":"VEC","date":"2015-07-09","pret":0.00713,"close":24.11}
{"ticker":"VEC","date":"2015-07-10","pret":0.01987,"close":24.13}
{"ticker":"VEC","date":"2015-07-13","pret":-0.00411,"close":24.2}
{"ticker":"VEC","date":"2015-07-14","pret":-0.0091,"close":25.25}
{"ticker":"VEC","date":"2015-07-15","pret":0.04308,"close":25.18}
{"ticker":"VEC","date":"2015-07-16","pret":0.00238,"close":25.24}
{"ticker":"VEC","date":"2015-07-17","pret":0,"close":24.18}
{"ticker":"VEC","date":"2015-07-20","pret":-0.04132,"close":23.19}
{"ticker":"VEC","date":"2015-07-21","pret":-0.04224,"close":24.65}
{"ticker":"VEC","date":"2015-07-22","pret":0.0562,"close":24.61}
{"ticker":"VEC","date":"2015-07-23","pret":-0.00163,"close":24.54}
{"ticker":"VEC","date":"2015-07-24","pret":-0.00286,"close":23.73}
{"ticker":"VEC","date":"2015-07-27","pret":-0.03459,"close":22.93}
{"ticker":"VEC","date":"2015-07-28","pret":-0.02534,"close":22.86}
{"ticker":"VEC","date":"2015-07-29","pret":-0.00962,"close":22.93}
{"ticker":"VEC","date":"2015-07-30","pret":-0.00264,"close":23.09}
{"ticker":"VEC","date":"2015-07-31","pret":0.02264,"close":23.2}
{"ticker":"VEC","date":"2015-08-03","pret":-0.00129,"close":23.02}
{"ticker":"VEC","date":"2015-08-04","pret":-0.01433,"close":22.66}
{"ticker":"VEC","date":"2015-08-05","pret":-0.00526,"close":23.49}
{"ticker":"VEC","date":"2015-08-06","pret":0.02389,"close":26.29}
{"ticker":"VEC","date":"2015-08-07","pret":0.1131,"close":25.41}
{"ticker":"VEC","date":"2015-08-10","pret":-0.02287,"close":26.14}
{"ticker":"VEC","date":"2015-08-11","pret":0.01441,"close":25.4}
{"ticker":"VEC","date":"2015-08-12","pret":-0.02982,"close":26.13}
{"ticker":"VEC","date":"2015-08-13","pret":0.0379,"close":25.69}
{"ticker":"VEC","date":"2015-08-14","pret":-0.01312,"close":26.91}
{"ticker":"VEC","date":"2015-08-17","pret":0.04668,"close":26.64}
{"ticker":"VEC","date":"2015-08-18","pret":-0.01607,"close":26.57}
{"ticker":"VEC","date":"2015-08-19","pret":-0.0068,"close":26.72}
{"ticker":"VEC","date":"2015-08-20","pret":0.00567,"close":26.09}
{"ticker":"VEC","date":"2015-08-21","pret":-0.05028,"close":25.88}
{"ticker":"VEC","date":"2015-08-24","pret":-0.03061,"close":25.04}
{"ticker":"VEC","date":"2015-08-25","pret":0.04986,"close":24.23}
{"ticker":"VEC","date":"2015-08-26","pret":-0.03969,"close":25.19}
{"ticker":"VEC","date":"2015-08-27","pret":0.02676,"close":24.91}
{"ticker":"VEC","date":"2015-08-28","pret":-0.02555,"close":24.05}
{"ticker":"VEC","date":"2015-08-31","pret":-0.03749,"close":24.85}
{"ticker":"VEC","date":"2015-09-01","pret":0.03019,"close":23.96}
{"ticker":"VEC","date":"2015-09-02","pret":-0.01147,"close":24.44}
{"ticker":"VEC","date":"2015-09-03","pret":0.00943,"close":24.18}
{"ticker":"VEC","date":"2015-09-04","pret":-0.02229,"close":23.36}
{"ticker":"VEC","date":"2015-09-08","pret":-0.00628,"close":23.63}
{"ticker":"VEC","date":"2015-09-09","pret":-0.00337,"close":23.27}
{"ticker":"VEC","date":"2015-09-10","pret":-0.02086,"close":23.01}
{"ticker":"VEC","date":"2015-09-11","pret":-0.01649,"close":23.58}
{"ticker":"VEC","date":"2015-09-14","pret":0.03186,"close":23.13}
{"ticker":"VEC","date":"2015-09-15","pret":-0.02445,"close":23.77}
{"ticker":"VEC","date":"2015-09-16","pret":0.02614,"close":23.59}
{"ticker":"VEC","date":"2015-09-17","pret":-0.0085,"close":23.52}
{"ticker":"VEC","date":"2015-09-18","pret":-0.01115,"close":23.41}
{"ticker":"VEC","date":"2015-09-21","pret":0.02176,"close":23.7}
{"ticker":"VEC","date":"2015-09-22","pret":-0.01274,"close":23}
{"ticker":"VEC","date":"2015-09-23","pret":-0.02117,"close":23.07}
{"ticker":"VEC","date":"2015-09-24","pret":-0.0035,"close":22.98}
{"ticker":"VEC","date":"2015-09-25","pret":0.00786,"close":22.05}
{"ticker":"VEC","date":"2015-09-28","pret":-0.05129,"close":21.76}
{"ticker":"VEC","date":"2015-09-29","pret":-0.00597,"close":22.59}
{"ticker":"VEC","date":"2015-09-30","pret":0.04193,"close":22.04}
{"ticker":"VEC","date":"2015-10-01","pret":-0.01872,"close":22.08}
{"ticker":"VEC","date":"2015-10-02","pret":-0.01313,"close":22.16}
{"ticker":"VEC","date":"2015-10-05","pret":0.01583,"close":23.22}
{"ticker":"VEC","date":"2015-10-06","pret":0.04346,"close":22.68}
{"ticker":"VEC","date":"2015-10-07","pret":-0.02655,"close":23.17}
{"ticker":"VEC","date":"2015-10-08","pret":0.02354,"close":23.14}
{"ticker":"VEC","date":"2015-10-09","pret":-0.00086,"close":23.57}
{"ticker":"VEC","date":"2015-10-12","pret":0.02133,"close":23.71}
{"ticker":"VEC","date":"2015-10-13","pret":0.00042,"close":23.8}
{"ticker":"VEC","date":"2015-10-14","pret":0.00169,"close":22.6}
{"ticker":"VEC","date":"2015-10-15","pret":-0.0448,"close":23.68}
{"ticker":"VEC","date":"2015-10-16","pret":0.04648,"close":24.01}
{"ticker":"VEC","date":"2015-10-19","pret":0.00796,"close":24.24}
{"ticker":"VEC","date":"2015-10-20","pret":0.00748,"close":24.25}
{"ticker":"VEC","date":"2015-10-21","pret":0.00989,"close":23.75}
{"ticker":"VEC","date":"2015-10-22","pret":-0.02701,"close":23.73}
{"ticker":"VEC","date":"2015-10-23","pret":0.01214,"close":24.93}
{"ticker":"VEC","date":"2015-10-26","pret":0.03797,"close":24.53}
{"ticker":"VEC","date":"2015-10-27","pret":-0.02968,"close":23.62}
{"ticker":"VEC","date":"2015-10-28","pret":-0.01497,"close":24.98}
{"ticker":"VEC","date":"2015-10-29","pret":0.03903,"close":24.57}
{"ticker":"VEC","date":"2015-10-30","pret":-0.01338,"close":24.87}
{"ticker":"VEC","date":"2015-11-02","pret":0.01821,"close":25}
{"ticker":"VEC","date":"2015-11-03","pret":0.0024,"close":25.36}
{"ticker":"VEC","date":"2015-11-04","pret":0.01666,"close":25.33}
{"ticker":"VEC","date":"2015-11-05","pret":0.02102,"close":25.83}
{"ticker":"VEC","date":"2015-11-06","pret":-0.00425,"close":26.14}
{"ticker":"VEC","date":"2015-11-09","pret":0.00848,"close":24.78}
{"ticker":"VEC","date":"2015-11-10","pret":-0.05196,"close":24.31}
{"ticker":"VEC","date":"2015-11-11","pret":-0.01179,"close":24.05}
{"ticker":"VEC","date":"2015-11-12","pret":-0.02107,"close":23.37}
{"ticker":"VEC","date":"2015-11-13","pret":-0.03182,"close":22.99}
{"ticker":"VEC","date":"2015-11-16","pret":-0.00649,"close":23.25}
{"ticker":"VEC","date":"2015-11-17","pret":0.00864,"close":22.95}
{"ticker":"VEC","date":"2015-11-18","pret":-0.01342,"close":23.59}
{"ticker":"VEC","date":"2015-11-19","pret":0.02539,"close":23.51}
{"ticker":"VEC","date":"2015-11-20","pret":0.00509,"close":23.62}
{"ticker":"VEC","date":"2015-11-23","pret":-0.00254,"close":24.01}
{"ticker":"VEC","date":"2015-11-24","pret":0.01973,"close":24.27}
{"ticker":"VEC","date":"2015-11-25","pret":0.01362,"close":24.66}
{"ticker":"VEC","date":"2015-11-26"}
{"ticker":"VEC","date":"2015-11-27","pret":0.01828,"close":24.56}
{"ticker":"VEC","date":"2015-11-30","pret":-0.01134,"close":24.16}
{"ticker":"VEC","date":"2015-12-01","pret":-0.01559,"close":24.35}
{"ticker":"VEC","date":"2015-12-02","pret":0.00536,"close":24.06}
{"ticker":"VEC","date":"2015-12-03","pret":-0.01158,"close":23.4}
{"ticker":"VEC","date":"2015-12-04","pret":-0.02103,"close":23.47}
{"ticker":"VEC","date":"2015-12-07","pret":-0.01369,"close":22.55}
{"ticker":"VEC","date":"2015-12-08","pret":-0.0391,"close":22.16}
{"ticker":"VEC","date":"2015-12-09","pret":-0.01399,"close":21.63}
{"ticker":"VEC","date":"2015-12-10","pret":-0.01372,"close":22.37}
{"ticker":"VEC","date":"2015-12-11","pret":0.01145,"close":21.43}
{"ticker":"VEC","date":"2015-12-14","pret":-0.01514,"close":21.47}
{"ticker":"VEC","date":"2015-12-15","pret":-0.00231,"close":21.7}
{"ticker":"VEC","date":"2015-12-16","pret":0.00693,"close":21.6}
{"ticker":"VEC","date":"2015-12-17"}
{"ticker":"VEC","date":"2015-12-18","pret":-0.00369,"close":21.02}
{"ticker":"VEC","date":"2015-12-21","pret":-0.03191,"close":21.21}
{"ticker":"VEC","date":"2015-12-22","pret":0.01514,"close":21.13}
{"ticker":"VEC","date":"2015-12-23","pret":-0.00188,"close":21.41}
{"ticker":"VEC","date":"2015-12-24","pret":0.00797,"close":21.48}
{"ticker":"VEC","date":"2015-12-28","pret":0.00233,"close":21.36}
{"ticker":"VEC","date":"2015-12-29","pret":-0.0028,"close":21.54}
{"ticker":"VEC","date":"2015-12-30","pret":0.0014,"close":21.45}
{"ticker":"VEC","date":"2015-12-31","pret":-0.00421,"close":20.89}
{"ticker":"VEC","date":"2016-01-04","pret":-0.04552,"close":19.86}
{"ticker":"VEC","date":"2016-01-05","pret":-0.02884,"close":20.06}
{"ticker":"VECO","date":"2015-01-02","pret":-0.00028,"close":35.12}
{"ticker":"VECO","date":"2015-01-05","pret":-0.01114,"close":34.21}
{"ticker":"VECO","date":"2015-01-06","pret":-0.0165,"close":33.38}
{"ticker":"VECO","date":"2015-01-07","pret":-0.02154,"close":34.21}
{"ticker":"VECO","date":"2015-01-08","pret":0.03056,"close":35.05}
{"ticker":"VECO","date":"2015-01-09","pret":0.01065,"close":34.24}
{"ticker":"VECO","date":"2015-01-12","pret":-0.02346,"close":33.7}
{"ticker":"VECO","date":"2015-01-13","pret":-0.00441,"close":32.01}
{"ticker":"VECO","date":"2015-01-14","pret":-0.07581,"close":31.15}
{"ticker":"VECO","date":"2015-01-15","pret":-0.01118,"close":30.66}
{"ticker":"VECO","date":"2015-01-16","pret":-0.0188,"close":31.32}
{"ticker":"VECO","date":"2015-01-20","pret":0.02775,"close":31.37}
{"ticker":"VECO","date":"2015-01-21","pret":-0.00096,"close":31.3}
{"ticker":"VECO","date":"2015-01-22","pret":0.00223,"close":31.64}
{"ticker":"VECO","date":"2015-01-23","pret":0.0076,"close":31.53}
{"ticker":"VECO","date":"2015-01-26","pret":-0.00221,"close":31.64}
{"ticker":"VECO","date":"2015-01-27","pret":-0.00953,"close":31.22}
{"ticker":"VECO","date":"2015-01-28","pret":0.00573,"close":30.38}
{"ticker":"VECO","date":"2015-01-29","pret":-0.03883,"close":30.22}
{"ticker":"VECO","date":"2015-01-30","pret":-0.00728,"close":29.17}
{"ticker":"VECO","date":"2015-02-02","pret":-0.03105,"close":29.12}
{"ticker":"VECO","date":"2015-02-03","pret":0.00819,"close":29.32}
{"ticker":"VECO","date":"2015-02-04","pret":-0.00991,"close":29.58}
{"ticker":"VECO","date":"2015-02-05","pret":0.02073,"close":30.04}
{"ticker":"VECO","date":"2015-02-06","pret":0.0127,"close":30.56}
{"ticker":"VECO","date":"2015-02-09","pret":0.0132,"close":30.46}
{"ticker":"VECO","date":"2015-02-10","pret":0.00881,"close":30.38}
{"ticker":"VECO","date":"2015-02-11","pret":-0.01605,"close":30.3}
{"ticker":"VECO","date":"2015-02-12","pret":0.00494,"close":30.75}
{"ticker":"VECO","date":"2015-02-13","pret":0.00916,"close":30.45}
{"ticker":"VECO","date":"2015-02-17","pret":-0.00098,"close":31.14}
{"ticker":"VECO","date":"2015-02-18","pret":0.04149,"close":31.33}
{"ticker":"VECO","date":"2015-02-19","pret":-0.03079,"close":29.77}
{"ticker":"VECO","date":"2015-02-20","pret":-0.04483,"close":29.87}
{"ticker":"VECO","date":"2015-02-23","pret":0.00639,"close":29.62}
{"ticker":"VECO","date":"2015-02-24","pret":-0.00571,"close":30.32}
{"ticker":"VECO","date":"2015-02-25","pret":0.02922,"close":29.93}
{"ticker":"VECO","date":"2015-02-26","pret":-0.0185,"close":30.07}
{"ticker":"VECO","date":"2015-02-27","pret":0.003,"close":30.49}
{"ticker":"VECO","date":"2015-03-02","pret":0.01615,"close":31}
{"ticker":"VECO","date":"2015-03-03","pret":0.00717,"close":30.57}
{"ticker":"VECO","date":"2015-03-04","pret":-0.01274,"close":30.09}
{"ticker":"VECO","date":"2015-03-05","pret":-0.00494,"close":31.15}
{"ticker":"VECO","date":"2015-03-06","pret":0.01963,"close":31.12}
{"ticker":"VECO","date":"2015-03-09","pret":0.00903,"close":31.57}
{"ticker":"VECO","date":"2015-03-10","pret":0.00128,"close":30.93}
{"ticker":"VECO","date":"2015-03-11","pret":-0.00611,"close":31.27}
{"ticker":"VECO","date":"2015-03-12","pret":0.01123,"close":31.34}
{"ticker":"VECO","date":"2015-03-13","pret":-0.00448,"close":31.7}
{"ticker":"VECO","date":"2015-03-16","pret":0.02219,"close":31.72}
{"ticker":"VECO","date":"2015-03-17","pret":-0.0123,"close":31.49}
{"ticker":"VECO","date":"2015-03-18","pret":-0.00573,"close":31.1}
{"ticker":"VECO","date":"2015-03-19","pret":-0.01317,"close":32.29}
{"ticker":"VECO","date":"2015-03-20","pret":0.05107,"close":32.71}
{"ticker":"VECO","date":"2015-03-23","pret":0.00061,"close":33.12}
{"ticker":"VECO","date":"2015-03-24","pret":0.01403,"close":33.11}
{"ticker":"VECO","date":"2015-03-25","pret":0.00272,"close":31.94}
{"ticker":"VECO","date":"2015-03-26","pret":-0.04289,"close":30.95}
{"ticker":"VECO","date":"2015-03-27","pret":-0.02781,"close":30.75}
{"ticker":"VECO","date":"2015-03-30","pret":0.00711,"close":30.46}
{"ticker":"VECO","date":"2015-03-31","pret":-0.0284,"close":30.55}
{"ticker":"VECO","date":"2015-04-01","pret":0.00824,"close":30.7}
{"ticker":"VECO","date":"2015-04-02","pret":0.0179,"close":31.52}
{"ticker":"VECO","date":"2015-04-06","pret":0.01282,"close":31.77}
{"ticker":"VECO","date":"2015-04-07","pret":0.01266,"close":31.59}
{"ticker":"VECO","date":"2015-04-08","pret":-0.00631,"close":30.79}
{"ticker":"VECO","date":"2015-04-09","pret":-0.03412,"close":30.63}
{"ticker":"VECO","date":"2015-04-10","pret":0.0101,"close":31.6}
{"ticker":"VECO","date":"2015-04-13","pret":0.02686,"close":31.89}
{"ticker":"VECO","date":"2015-04-14","pret":0.01005,"close":31.7}
{"ticker":"VECO","date":"2015-04-15","pret":-0.00942,"close":31.69}
{"ticker":"VECO","date":"2015-04-16","pret":-0.00664,"close":31.5}
{"ticker":"VECO","date":"2015-04-17","pret":-0.00797,"close":30.9}
{"ticker":"VECO","date":"2015-04-20","pret":-0.00739,"close":31.14}
{"ticker":"VECO","date":"2015-04-21","pret":0.01154,"close":31.14}
{"ticker":"VECO","date":"2015-04-22","pret":-0.008,"close":31.24}
{"ticker":"VECO","date":"2015-04-23","pret":0.00545,"close":31.21}
{"ticker":"VECO","date":"2015-04-24","pret":-0.00064,"close":30.36}
{"ticker":"VECO","date":"2015-04-27","pret":-0.02525,"close":30.13}
{"ticker":"VECO","date":"2015-04-28","pret":-0.01553,"close":30.42}
{"ticker":"VECO","date":"2015-04-29","pret":0.00796,"close":30.05}
{"ticker":"VECO","date":"2015-04-30","pret":-0.01063,"close":29.51}
{"ticker":"VECO","date":"2015-05-01","pret":-0.00603,"close":29.59}
{"ticker":"VECO","date":"2015-05-04","pret":-0.00168,"close":30.06}
{"ticker":"VECO","date":"2015-05-05","pret":-0.02211,"close":28.55}
{"ticker":"VECO","date":"2015-05-06","pret":-0.00829,"close":28.25}
{"ticker":"VECO","date":"2015-05-07","pret":0.03978,"close":30.09}
{"ticker":"VECO","date":"2015-05-08","pret":0.01061,"close":30.49}
{"ticker":"VECO","date":"2015-05-11","pret":0.00592,"close":30.61}
{"ticker":"VECO","date":"2015-05-12","pret":0.02844,"close":31.13}
{"ticker":"VECO","date":"2015-05-13","pret":-0.00768,"close":31.13}
{"ticker":"VECO","date":"2015-05-14","pret":0.00736,"close":31.43}
{"ticker":"VECO","date":"2015-05-15","pret":0.00318,"close":30.88}
{"ticker":"VECO","date":"2015-05-18","pret":-0.02055,"close":31.23}
{"ticker":"VECO","date":"2015-05-19","pret":0.02213,"close":31.14}
{"ticker":"VECO","date":"2015-05-20","pret":-0.00956,"close":30.86}
{"ticker":"VECO","date":"2015-05-21","pret":-0.01419,"close":31.68}
{"ticker":"VECO","date":"2015-05-22","pret":0.02376,"close":30.18}
{"ticker":"VECO","date":"2015-05-26","pret":-0.04477,"close":30.04}
{"ticker":"VECO","date":"2015-05-27","pret":0.00265,"close":30.47}
{"ticker":"VECO","date":"2015-05-28","pret":0.00857,"close":30.71}
{"ticker":"VECO","date":"2015-05-29","pret":0.00295,"close":30.28}
{"ticker":"VECO","date":"2015-06-01","pret":0.00912,"close":30.25}
{"ticker":"VECO","date":"2015-06-02","pret":-0.02561,"close":30.49}
{"ticker":"VECO","date":"2015-06-03","pret":0.02041,"close":31.5}
{"ticker":"VECO","date":"2015-06-04","pret":0.02319,"close":30.99}
{"ticker":"VECO","date":"2015-06-05","pret":-0.01831,"close":31.28}
{"ticker":"VECO","date":"2015-06-08","pret":0.01128,"close":30.93}
{"ticker":"VECO","date":"2015-06-09","pret":-0.0074,"close":30.95}
{"ticker":"VECO","date":"2015-06-10","pret":0.00258,"close":31.56}
{"ticker":"VECO","date":"2015-06-11","pret":0.01471,"close":31.34}
{"ticker":"VECO","date":"2015-06-12","pret":-0.01117,"close":31.08}
{"ticker":"VECO","date":"2015-06-15","pret":-0.00838,"close":30.87}
{"ticker":"VECO","date":"2015-06-16","pret":-0.00227,"close":30.71}
{"ticker":"VECO","date":"2015-06-17","pret":-0.00325,"close":30.57}
{"ticker":"VECO","date":"2015-06-18","pret":-0.00033,"close":30.59}
{"ticker":"VECO","date":"2015-06-19","pret":-0.00098,"close":30.95}
{"ticker":"VECO","date":"2015-06-22","pret":0.01199,"close":30.64}
{"ticker":"VECO","date":"2015-06-23","pret":-0.01656,"close":31.01}
{"ticker":"VECO","date":"2015-06-24","pret":0.01463,"close":30.64}
{"ticker":"VECO","date":"2015-06-25","pret":-0.01594,"close":30.12}
{"ticker":"VECO","date":"2015-06-26","pret":-0.01121,"close":29.81}
{"ticker":"VECO","date":"2015-06-29","pret":-0.01874,"close":28.88}
{"ticker":"VECO","date":"2015-06-30","pret":-0.01841,"close":28.74}
{"ticker":"VECO","date":"2015-07-01","pret":-0.00968,"close":28.65}
{"ticker":"VECO","date":"2015-07-02","pret":-0.00767,"close":28.23}
{"ticker":"VECO","date":"2015-07-06","pret":-0.01588,"close":28.24}
{"ticker":"VECO","date":"2015-07-07","pret":0.00497,"close":28.39}
{"ticker":"VECO","date":"2015-07-08","pret":-0.0071,"close":27.31}
{"ticker":"VECO","date":"2015-07-09","pret":-0.01835,"close":26.98}
{"ticker":"VECO","date":"2015-07-10","pret":-0.01206,"close":28.22}
{"ticker":"VECO","date":"2015-07-13","pret":0.03574,"close":28.55}
{"ticker":"VECO","date":"2015-07-14","pret":0.01513,"close":28.11}
{"ticker":"VECO","date":"2015-07-15","pret":-0.02368,"close":27.66}
{"ticker":"VECO","date":"2015-07-16","pret":-0.00322,"close":27.2}
{"ticker":"VECO","date":"2015-07-17","pret":-0.0225,"close":27.08}
{"ticker":"VECO","date":"2015-07-20","pret":-0.00515,"close":26.9}
{"ticker":"VECO","date":"2015-07-21","pret":-0.01187,"close":26.9}
{"ticker":"VECO","date":"2015-07-22","pret":-0.00524,"close":26.64}
{"ticker":"VECO","date":"2015-07-23","pret":0.00449,"close":26.8}
{"ticker":"VECO","date":"2015-07-24","pret":-0.00075,"close":26.06}
{"ticker":"VECO","date":"2015-07-27","pret":-0.02767,"close":25.98}
{"ticker":"VECO","date":"2015-07-28","pret":-0.00269,"close":26.19}
{"ticker":"VECO","date":"2015-07-29","pret":0.00921,"close":26.05}
{"ticker":"VECO","date":"2015-07-30","pret":-0.01152,"close":25.99}
{"ticker":"VECO","date":"2015-07-31","pret":0.00231,"close":25.88}
{"ticker":"VECO","date":"2015-08-03","pret":-0.00657,"close":25.77}
{"ticker":"VECO","date":"2015-08-04","pret":-0.03997,"close":24}
{"ticker":"VECO","date":"2015-08-05","pret":-0.03366,"close":24.01}
{"ticker":"VECO","date":"2015-08-06","pret":0.00209,"close":23.85}
{"ticker":"VECO","date":"2015-08-07","pret":-0.00879,"close":23.73}
{"ticker":"VECO","date":"2015-08-10","pret":0.0067,"close":24.2}
{"ticker":"VECO","date":"2015-08-11","pret":0.00666,"close":23.45}
{"ticker":"VECO","date":"2015-08-12","pret":-0.03374,"close":23.55}
{"ticker":"VECO","date":"2015-08-13","pret":0.01321,"close":23.29}
{"ticker":"VECO","date":"2015-08-14","pret":-0.01967,"close":23.09}
{"ticker":"VECO","date":"2015-08-17","pret":-0.00433,"close":23.18}
{"ticker":"VECO","date":"2015-08-18","pret":0.0026,"close":22.91}
{"ticker":"VECO","date":"2015-08-19","pret":-0.02142,"close":23}
{"ticker":"VECO","date":"2015-08-20","pret":0.01448,"close":22.31}
{"ticker":"VECO","date":"2015-08-21","pret":-0.04772,"close":22.34}
{"ticker":"VECO","date":"2015-08-24","pret":-0.02685,"close":21.93}
{"ticker":"VECO","date":"2015-08-25","pret":0.05789,"close":21.79}
{"ticker":"VECO","date":"2015-08-26","pret":-0.01923,"close":22.23}
{"ticker":"VECO","date":"2015-08-27","pret":0.01256,"close":23.15}
{"ticker":"VECO","date":"2015-08-28","pret":0.0264,"close":23.22}
{"ticker":"VECO","date":"2015-08-31","pret":0.00779,"close":23.07}
{"ticker":"VECO","date":"2015-09-01","pret":-0.02708,"close":22.7}
{"ticker":"VECO","date":"2015-09-02","pret":0.01494,"close":22.74}
{"ticker":"VECO","date":"2015-09-03","pret":-0.00175,"close":23.04}
{"ticker":"VECO","date":"2015-09-04","pret":0.00087,"close":22.71}
{"ticker":"VECO","date":"2015-09-08","pret":0.00956,"close":23.38}
{"ticker":"VECO","date":"2015-09-09","pret":0.01289,"close":22.78}
{"ticker":"VECO","date":"2015-09-10","pret":-0.02857,"close":22.64}
{"ticker":"VECO","date":"2015-09-11","pret":-0.01193,"close":22.38}
{"ticker":"VECO","date":"2015-09-14","pret":-0.00133,"close":22}
{"ticker":"VECO","date":"2015-09-15","pret":-0.01842,"close":22.5}
{"ticker":"VECO","date":"2015-09-16","pret":0.02286,"close":22.9}
{"ticker":"VECO","date":"2015-09-17","pret":0.01452,"close":22.48}
{"ticker":"VECO","date":"2015-09-18","pret":-0.03375,"close":21.98}
{"ticker":"VECO","date":"2015-09-21","pret":-0.00136,"close":21.85}
{"ticker":"VECO","date":"2015-09-22","pret":-0.01412,"close":21.26}
{"ticker":"VECO","date":"2015-09-23","pret":-0.02885,"close":20.8}
{"ticker":"VECO","date":"2015-09-24","pret":-0.03166,"close":20.76}
{"ticker":"VECO","date":"2015-09-25","pret":0.02217,"close":20.41}
{"ticker":"VECO","date":"2015-09-28","pret":-0.03492,"close":19.97}
{"ticker":"VECO","date":"2015-09-29","pret":-0.01092,"close":20.08}
{"ticker":"VECO","date":"2015-09-30","pret":0.00795,"close":20.51}
{"ticker":"VECO","date":"2015-10-01","pret":0.01474,"close":20.14}
{"ticker":"VECO","date":"2015-10-02","pret":-0.0227,"close":20.6}
{"ticker":"VECO","date":"2015-10-05","pret":0.03337,"close":20.93}
{"ticker":"VECO","date":"2015-10-06","pret":0.01008,"close":20.85}
{"ticker":"VECO","date":"2015-10-07","pret":0.00239,"close":20.9}
{"ticker":"VECO","date":"2015-10-08","pret":-0.00239,"close":21}
{"ticker":"VECO","date":"2015-10-09","pret":0.00429,"close":21.09}
{"ticker":"VECO","date":"2015-10-12","pret":0.00522,"close":20.77}
{"ticker":"VECO","date":"2015-10-13","pret":-0.02783,"close":20.03}
{"ticker":"VECO","date":"2015-10-14","pret":-0.02913,"close":20.36}
{"ticker":"VECO","date":"2015-10-15","pret":0.02376,"close":20.49}
{"ticker":"VECO","date":"2015-10-16","pret":0.00391,"close":20.23}
{"ticker":"VECO","date":"2015-10-19","pret":-0.01374,"close":20.14}
{"ticker":"VECO","date":"2015-10-20","pret":-0.00744,"close":20.17}
{"ticker":"VECO","date":"2015-10-21","pret":0.0158,"close":20.17}
{"ticker":"VECO","date":"2015-10-22","pret":0.00049,"close":20.4}
{"ticker":"VECO","date":"2015-10-23","pret":0.00683,"close":20.69}
{"ticker":"VECO","date":"2015-10-26","pret":0.00679,"close":20.41}
{"ticker":"VECO","date":"2015-10-27","pret":-0.01215,"close":20.54}
{"ticker":"VECO","date":"2015-10-28","pret":0.00925,"close":20.82}
{"ticker":"VECO","date":"2015-10-29","pret":-0.17942,"close":18.26}
{"ticker":"VECO","date":"2015-10-30","pret":0.058,"close":18.02}
{"ticker":"VECO","date":"2015-11-02","pret":-0.00879,"close":18.71}
{"ticker":"VECO","date":"2015-11-03","pret":0.02776,"close":19.4}
{"ticker":"VECO","date":"2015-11-04","pret":0.04564,"close":19.23}
{"ticker":"VECO","date":"2015-11-05","pret":-0.01498,"close":19.41}
{"ticker":"VECO","date":"2015-11-06","pret":0.00571,"close":19.69}
{"ticker":"VECO","date":"2015-11-09","pret":0.01744,"close":19.38}
{"ticker":"VECO","date":"2015-11-10","pret":-0.02108,"close":18.94}
{"ticker":"VECO","date":"2015-11-11","pret":-0.01571,"close":18.98}
{"ticker":"VECO","date":"2015-11-12","pret":-0.00158,"close":18.42}
{"ticker":"VECO","date":"2015-11-13","pret":-0.02841,"close":18.54}
{"ticker":"VECO","date":"2015-11-16","pret":0.00326,"close":19.39}
{"ticker":"VECO","date":"2015-11-17","pret":0.05278,"close":19.09}
{"ticker":"VECO","date":"2015-11-18","pret":-0.01294,"close":19.77}
{"ticker":"VECO","date":"2015-11-19","pret":0.02824,"close":19.68}
{"ticker":"VECO","date":"2015-11-20","pret":0.00253,"close":19.89}
{"ticker":"VECO","date":"2015-11-23","pret":0.00101,"close":19.8}
{"ticker":"VECO","date":"2015-11-24","pret":-0.00607,"close":20.32}
{"ticker":"VECO","date":"2015-11-25","pret":0.03246,"close":20.17}
{"ticker":"VECO","date":"2015-11-26"}
{"ticker":"VECO","date":"2015-11-27","pret":-0.00641,"close":20.34}
{"ticker":"VECO","date":"2015-11-30","pret":0.00739,"close":20.45}
{"ticker":"VECO","date":"2015-12-01","pret":0.00734,"close":21.13}
{"ticker":"VECO","date":"2015-12-02","pret":0.03166,"close":21.33}
{"ticker":"VECO","date":"2015-12-03","pret":0.01453,"close":20.97}
{"ticker":"VECO","date":"2015-12-04","pret":-0.05993,"close":19.7}
{"ticker":"VECO","date":"2015-12-07","pret":-0.03366,"close":19.73}
{"ticker":"VECO","date":"2015-12-08","pret":-0.00461,"close":19.57}
{"ticker":"VECO","date":"2015-12-09","pret":0.00154,"close":19.95}
{"ticker":"VECO","date":"2015-12-10","pret":0.05872,"close":20.41}
{"ticker":"VECO","date":"2015-12-11","pret":-0.01118,"close":20.77}
{"ticker":"VECO","date":"2015-12-14","pret":0.01263,"close":20.83}
{"ticker":"VECO","date":"2015-12-15","pret":0.01675,"close":21.56}
{"ticker":"VECO","date":"2015-12-16","pret":0.02531,"close":21.62}
{"ticker":"VECO","date":"2015-12-17"}
{"ticker":"VECO","date":"2015-12-18","pret":-0.02483,"close":20.93}
{"ticker":"VECO","date":"2015-12-21","pret":0,"close":21.47}
{"ticker":"VECO","date":"2015-12-22","pret":0.0188,"close":21.64}
{"ticker":"VECO","date":"2015-12-23","pret":0.01019,"close":21.56}
{"ticker":"VECO","date":"2015-12-24","pret":-0.00554,"close":21.83}
{"ticker":"VECO","date":"2015-12-28","pret":0.00693,"close":21.35}
{"ticker":"VECO","date":"2015-12-29","pret":-0.00878,"close":21.04}
{"ticker":"VECO","date":"2015-12-30","pret":-0.02444,"close":21.02}
{"ticker":"VECO","date":"2015-12-31","pret":-0.00238,"close":20.56}
{"ticker":"VECO","date":"2016-01-04","pret":-0.03642,"close":20.64}
{"ticker":"VECO","date":"2016-01-05","pret":0.02056,"close":20.3}
{"ticker":"VEEV","date":"2015-01-02","pret":0.0182,"close":26.23}
{"ticker":"VEEV","date":"2015-01-05","pret":-0.02473,"close":26.23}
{"ticker":"VEEV","date":"2015-01-06","pret":0.01073,"close":27.12}
{"ticker":"VEEV","date":"2015-01-07","pret":0.04216,"close":27.17}
{"ticker":"VEEV","date":"2015-01-08","pret":0.04116,"close":28.39}
{"ticker":"VEEV","date":"2015-01-09","pret":0.00942,"close":28.79}
{"ticker":"VEEV","date":"2015-01-12","pret":0.00451,"close":29.12}
{"ticker":"VEEV","date":"2015-01-13","pret":0.01646,"close":29.09}
{"ticker":"VEEV","date":"2015-01-14","pret":-0.0234,"close":28.72}
{"ticker":"VEEV","date":"2015-01-15","pret":-0.00699,"close":28.09}
{"ticker":"VEEV","date":"2015-01-16","pret":-0.01769,"close":28.07}
{"ticker":"VEEV","date":"2015-01-20","pret":0.00818,"close":28}
{"ticker":"VEEV","date":"2015-01-21","pret":-0.00889,"close":28.48}
{"ticker":"VEEV","date":"2015-01-22","pret":0.02643,"close":28.51}
{"ticker":"VEEV","date":"2015-01-23","pret":-0.00803,"close":29.3}
{"ticker":"VEEV","date":"2015-01-26","pret":0.02869,"close":29.84}
{"ticker":"VEEV","date":"2015-01-27","pret":0.00476,"close":29.37}
{"ticker":"VEEV","date":"2015-01-28","pret":0.0044,"close":28.98}
{"ticker":"VEEV","date":"2015-01-29","pret":-0.02219,"close":29.13}
{"ticker":"VEEV","date":"2015-01-30","pret":-0.00173,"close":28.76}
{"ticker":"VEEV","date":"2015-02-02","pret":-0.0059,"close":28.55}
{"ticker":"VEEV","date":"2015-02-03","pret":-0.00733,"close":29.47}
{"ticker":"VEEV","date":"2015-02-04","pret":0.03139,"close":30}
{"ticker":"VEEV","date":"2015-02-05","pret":0.03438,"close":30.08}
{"ticker":"VEEV","date":"2015-02-06","pret":-0.01587,"close":30.16}
{"ticker":"VEEV","date":"2015-02-09","pret":0.00499,"close":29.8}
{"ticker":"VEEV","date":"2015-02-10","pret":-0.00833,"close":30.05}
{"ticker":"VEEV","date":"2015-02-11","pret":0.00534,"close":29.91}
{"ticker":"VEEV","date":"2015-02-12","pret":-0.002,"close":29.95}
{"ticker":"VEEV","date":"2015-02-13","pret":0.00366,"close":30.12}
{"ticker":"VEEV","date":"2015-02-17","pret":0.00033,"close":29.9}
{"ticker":"VEEV","date":"2015-02-18","pret":0.0053,"close":31}
{"ticker":"VEEV","date":"2015-02-19","pret":0.02961,"close":30.85}
{"ticker":"VEEV","date":"2015-02-20","pret":-0.00837,"close":30.58}
{"ticker":"VEEV","date":"2015-02-23","pret":-0.01433,"close":29.99}
{"ticker":"VEEV","date":"2015-02-24","pret":-0.0162,"close":29.93}
{"ticker":"VEEV","date":"2015-02-25","pret":-0.00401,"close":30.3}
{"ticker":"VEEV","date":"2015-02-26","pret":0.0287,"close":31.46}
{"ticker":"VEEV","date":"2015-02-27","pret":0.02283,"close":30.87}
{"ticker":"VEEV","date":"2015-03-02","pret":-0.01893,"close":30.99}
{"ticker":"VEEV","date":"2015-03-03","pret":0.00065,"close":32.69}
{"ticker":"VEEV","date":"2015-03-04","pret":-0.109,"close":25.72}
{"ticker":"VEEV","date":"2015-03-05","pret":-0.06719,"close":24.73}
{"ticker":"VEEV","date":"2015-03-06","pret":-0.04704,"close":24.63}
{"ticker":"VEEV","date":"2015-03-09","pret":-0.00609,"close":24.81}
{"ticker":"VEEV","date":"2015-03-10","pret":-0.00163,"close":24.26}
{"ticker":"VEEV","date":"2015-03-11","pret":-0.01107,"close":24.4}
{"ticker":"VEEV","date":"2015-03-12","pret":0.00576,"close":24.96}
{"ticker":"VEEV","date":"2015-03-13","pret":0.0231,"close":24.86}
{"ticker":"VEEV","date":"2015-03-16","pret":0,"close":24.93}
{"ticker":"VEEV","date":"2015-03-17","pret":0.03697,"close":27.73}
{"ticker":"VEEV","date":"2015-03-18","pret":0.06067,"close":27.48}
{"ticker":"VEEV","date":"2015-03-19","pret":0.01336,"close":27.93}
{"ticker":"VEEV","date":"2015-03-20","pret":-0.00323,"close":27.28}
{"ticker":"VEEV","date":"2015-03-23","pret":-0.01925,"close":26.37}
{"ticker":"VEEV","date":"2015-03-24","pret":-0.03356,"close":27.24}
{"ticker":"VEEV","date":"2015-03-25","pret":0.03209,"close":25.7}
{"ticker":"VEEV","date":"2015-03-26","pret":-0.06368,"close":25.35}
{"ticker":"VEEV","date":"2015-03-27","pret":-0.01221,"close":25.46}
{"ticker":"VEEV","date":"2015-03-30","pret":0.01806,"close":25.44}
{"ticker":"VEEV","date":"2015-03-31","pret":-0.01846,"close":25.53}
{"ticker":"VEEV","date":"2015-04-01","pret":0.01143,"close":25}
{"ticker":"VEEV","date":"2015-04-02","pret":-0.025,"close":25.15}
{"ticker":"VEEV","date":"2015-04-06","pret":0.00641,"close":25.68}
{"ticker":"VEEV","date":"2015-04-07","pret":0.02445,"close":26.07}
{"ticker":"VEEV","date":"2015-04-08","pret":0.0147,"close":26.54}
{"ticker":"VEEV","date":"2015-04-09","pret":0.01599,"close":26.64}
{"ticker":"VEEV","date":"2015-04-10","pret":0.0079,"close":26.69}
{"ticker":"VEEV","date":"2015-04-13","pret":-0.00564,"close":26.58}
{"ticker":"VEEV","date":"2015-04-14","pret":-0.00151,"close":26.21}
{"ticker":"VEEV","date":"2015-04-15","pret":-0.00758,"close":27.02}
{"ticker":"VEEV","date":"2015-04-16","pret":0.02368,"close":27.18}
{"ticker":"VEEV","date":"2015-04-17","pret":-0.00298,"close":26.42}
{"ticker":"VEEV","date":"2015-04-20","pret":-0.01577,"close":26.75}
{"ticker":"VEEV","date":"2015-04-21","pret":0.01875,"close":26.84}
{"ticker":"VEEV","date":"2015-04-22","pret":-0.00112,"close":27.12}
{"ticker":"VEEV","date":"2015-04-23","pret":0.00408,"close":27.41}
{"ticker":"VEEV","date":"2015-04-24","pret":0.01471,"close":27.17}
{"ticker":"VEEV","date":"2015-04-27","pret":-0.0099,"close":26.79}
{"ticker":"VEEV","date":"2015-04-28","pret":-0.0186,"close":27.26}
{"ticker":"VEEV","date":"2015-04-29","pret":0.01491,"close":27.14}
{"ticker":"VEEV","date":"2015-04-30","pret":0.00111,"close":26.55}
{"ticker":"VEEV","date":"2015-05-01","pret":-0.01903,"close":26.99}
{"ticker":"VEEV","date":"2015-05-04","pret":0.02014,"close":27.27}
{"ticker":"VEEV","date":"2015-05-05","pret":0,"close":26.46}
{"ticker":"VEEV","date":"2015-05-06","pret":-0.01901,"close":27.13}
{"ticker":"VEEV","date":"2015-05-07","pret":0.02122,"close":27}
{"ticker":"VEEV","date":"2015-05-08","pret":-0.00258,"close":27.23}
{"ticker":"VEEV","date":"2015-05-11","pret":0.00479,"close":27.53}
{"ticker":"VEEV","date":"2015-05-12","pret":-0.00184,"close":27.04}
{"ticker":"VEEV","date":"2015-05-13","pret":-0.00295,"close":26.91}
{"ticker":"VEEV","date":"2015-05-14","pret":0.00442,"close":27.51}
{"ticker":"VEEV","date":"2015-05-15","pret":0.0066,"close":27.2}
{"ticker":"VEEV","date":"2015-05-18","pret":-0.01139,"close":27.97}
{"ticker":"VEEV","date":"2015-05-19","pret":0.03378,"close":27.39}
{"ticker":"VEEV","date":"2015-05-20","pret":-0.01838,"close":27.76}
{"ticker":"VEEV","date":"2015-05-21","pret":0.01229,"close":27.94}
{"ticker":"VEEV","date":"2015-05-22","pret":0.0043,"close":27.9}
{"ticker":"VEEV","date":"2015-05-26","pret":-0.00322,"close":28.57}
{"ticker":"VEEV","date":"2015-05-27","pret":0.01849,"close":27.79}
{"ticker":"VEEV","date":"2015-05-28","pret":-0.0167,"close":29}
{"ticker":"VEEV","date":"2015-05-29","pret":-0.03204,"close":27.12}
{"ticker":"VEEV","date":"2015-06-01","pret":0.01104,"close":26.42}
{"ticker":"VEEV","date":"2015-06-02","pret":-0.03576,"close":26.97}
{"ticker":"VEEV","date":"2015-06-03","pret":0.0262,"close":27.73}
{"ticker":"VEEV","date":"2015-06-04","pret":0.01794,"close":27.44}
{"ticker":"VEEV","date":"2015-06-05","pret":-0.00655,"close":27.62}
{"ticker":"VEEV","date":"2015-06-08","pret":0.008,"close":26.99}
{"ticker":"VEEV","date":"2015-06-09","pret":-0.02087,"close":26.31}
{"ticker":"VEEV","date":"2015-06-10","pret":-0.02396,"close":26.41}
{"ticker":"VEEV","date":"2015-06-11","pret":0.00378,"close":27.26}
{"ticker":"VEEV","date":"2015-06-12","pret":0.02645,"close":26.61}
{"ticker":"VEEV","date":"2015-06-15","pret":-0.03365,"close":27.07}
{"ticker":"VEEV","date":"2015-06-16","pret":0.02032,"close":26.69}
{"ticker":"VEEV","date":"2015-06-17","pret":-0.00823,"close":27.14}
{"ticker":"VEEV","date":"2015-06-18","pret":0.02486,"close":27.3}
{"ticker":"VEEV","date":"2015-06-19","pret":-0.0022,"close":26.86}
{"ticker":"VEEV","date":"2015-06-22","pret":-0.00811,"close":27.33}
{"ticker":"VEEV","date":"2015-06-23","pret":0.00774,"close":28.33}
{"ticker":"VEEV","date":"2015-06-24","pret":0.04068,"close":27.94}
{"ticker":"VEEV","date":"2015-06-25","pret":-0.01206,"close":28.15}
{"ticker":"VEEV","date":"2015-06-26","pret":0.00782,"close":28.5}
{"ticker":"VEEV","date":"2015-06-29","pret":-0.00997,"close":28}
{"ticker":"VEEV","date":"2015-06-30","pret":0.00535,"close":28.03}
{"ticker":"VEEV","date":"2015-07-01","pret":0.00178,"close":28.26}
{"ticker":"VEEV","date":"2015-07-02","pret":0.00708,"close":28.09}
{"ticker":"VEEV","date":"2015-07-06","pret":-0.01493,"close":27.92}
{"ticker":"VEEV","date":"2015-07-07","pret":-0.00971,"close":28.38}
{"ticker":"VEEV","date":"2015-07-08","pret":0.01756,"close":27.85}
{"ticker":"VEEV","date":"2015-07-09","pret":-0.00427,"close":27.99}
{"ticker":"VEEV","date":"2015-07-10","pret":0.00888,"close":28.1}
{"ticker":"VEEV","date":"2015-07-13","pret":0.00071,"close":28.32}
{"ticker":"VEEV","date":"2015-07-14","pret":0.00176,"close":28.92}
{"ticker":"VEEV","date":"2015-07-15","pret":0.02267,"close":28.75}
{"ticker":"VEEV","date":"2015-07-16","pret":-0.00173,"close":28.78}
{"ticker":"VEEV","date":"2015-07-17","pret":-0.00693,"close":28.24}
{"ticker":"VEEV","date":"2015-07-20","pret":-0.01754,"close":27.85}
{"ticker":"VEEV","date":"2015-07-21","pret":-0.0175,"close":27.51}
{"ticker":"VEEV","date":"2015-07-22","pret":-0.01524,"close":27.29}
{"ticker":"VEEV","date":"2015-07-23","pret":0.00402,"close":27.71}
{"ticker":"VEEV","date":"2015-07-24","pret":0.00509,"close":27.54}
{"ticker":"VEEV","date":"2015-07-27","pret":-0.0135,"close":26.93}
{"ticker":"VEEV","date":"2015-07-28","pret":-0.00774,"close":27.1}
{"ticker":"VEEV","date":"2015-07-29","pret":0.00406,"close":27.03}
{"ticker":"VEEV","date":"2015-07-30","pret":-0.00703,"close":26.7}
{"ticker":"VEEV","date":"2015-07-31","pret":-0.00708,"close":26.92}
{"ticker":"VEEV","date":"2015-08-03","pret":0.0041,"close":26.29}
{"ticker":"VEEV","date":"2015-08-04","pret":-0.02108,"close":26.07}
{"ticker":"VEEV","date":"2015-08-05","pret":-0.0061,"close":26.41}
{"ticker":"VEEV","date":"2015-08-06","pret":0.01066,"close":25.45}
{"ticker":"VEEV","date":"2015-08-07","pret":-0.03467,"close":25.63}
{"ticker":"VEEV","date":"2015-08-10","pret":0.00469,"close":26.07}
{"ticker":"VEEV","date":"2015-08-11","pret":0.00816,"close":25.52}
{"ticker":"VEEV","date":"2015-08-12","pret":-0.02191,"close":25.17}
{"ticker":"VEEV","date":"2015-08-13","pret":-0.00198,"close":25.16}
{"ticker":"VEEV","date":"2015-08-14","pret":-0.00676,"close":25.23}
{"ticker":"VEEV","date":"2015-08-17","pret":0.00319,"close":25.49}
{"ticker":"VEEV","date":"2015-08-18","pret":0.01579,"close":25.35}
{"ticker":"VEEV","date":"2015-08-19","pret":-0.00944,"close":25.3}
{"ticker":"VEEV","date":"2015-08-20","pret":-0.01513,"close":24.49}
{"ticker":"VEEV","date":"2015-08-21","pret":-0.03014,"close":24.25}
{"ticker":"VEEV","date":"2015-08-24","pret":-0.0778,"close":23.37}
{"ticker":"VEEV","date":"2015-08-25","pret":0.06322,"close":23.09}
{"ticker":"VEEV","date":"2015-08-26","pret":-0.01055,"close":23.51}
{"ticker":"VEEV","date":"2015-08-27","pret":0.00929,"close":24.16}
{"ticker":"VEEV","date":"2015-08-28","pret":0.0117,"close":26.44}
{"ticker":"VEEV","date":"2015-08-31","pret":0.08781,"close":25.9}
{"ticker":"VEEV","date":"2015-09-01","pret":-0.04552,"close":24.69}
{"ticker":"VEEV","date":"2015-09-02","pret":-0.00479,"close":24.75}
{"ticker":"VEEV","date":"2015-09-03","pret":-0.00682,"close":24.61}
{"ticker":"VEEV","date":"2015-09-04","pret":-0.0142,"close":24.76}
{"ticker":"VEEV","date":"2015-09-08","pret":0.04043,"close":25.47}
{"ticker":"VEEV","date":"2015-09-09","pret":0.00626,"close":25.25}
{"ticker":"VEEV","date":"2015-09-10","pret":-0.01691,"close":25.48}
{"ticker":"VEEV","date":"2015-09-11","pret":0.00593,"close":25.55}
{"ticker":"VEEV","date":"2015-09-14","pret":-0.00831,"close":25.61}
{"ticker":"VEEV","date":"2015-09-15","pret":0.01773,"close":26.11}
{"ticker":"VEEV","date":"2015-09-16","pret":0.01895,"close":26.36}
{"ticker":"VEEV","date":"2015-09-17","pret":0.01294,"close":26.51}
{"ticker":"VEEV","date":"2015-09-18","pret":-0.01256,"close":26.51}
{"ticker":"VEEV","date":"2015-09-21","pret":0.02085,"close":26.53}
{"ticker":"VEEV","date":"2015-09-22","pret":-0.01779,"close":25.81}
{"ticker":"VEEV","date":"2015-09-23","pret":-0.015,"close":25.09}
{"ticker":"VEEV","date":"2015-09-24","pret":-0.0347,"close":24.6}
{"ticker":"VEEV","date":"2015-09-25","pret":-0.01211,"close":24.18}
{"ticker":"VEEV","date":"2015-09-28","pret":-0.02301,"close":23.25}
{"ticker":"VEEV","date":"2015-09-29","pret":-0.03425,"close":22.83}
{"ticker":"VEEV","date":"2015-09-30","pret":-0.00777,"close":23.41}
{"ticker":"VEEV","date":"2015-10-01","pret":0.00648,"close":23.4}
{"ticker":"VEEV","date":"2015-10-02","pret":-0.00952,"close":24.2}
{"ticker":"VEEV","date":"2015-10-05","pret":0.05168,"close":24.36}
{"ticker":"VEEV","date":"2015-10-06","pret":0.00371,"close":24.53}
{"ticker":"VEEV","date":"2015-10-07","pret":0.01348,"close":25.08}
{"ticker":"VEEV","date":"2015-10-08","pret":0.0177,"close":25.22}
{"ticker":"VEEV","date":"2015-10-09","pret":0.00676,"close":25.78}
{"ticker":"VEEV","date":"2015-10-12","pret":0.01844,"close":25.38}
{"ticker":"VEEV","date":"2015-10-13","pret":-0.02281,"close":24.69}
{"ticker":"VEEV","date":"2015-10-14","pret":-0.01806,"close":24.61}
{"ticker":"VEEV","date":"2015-10-15","pret":-0.00284,"close":25.51}
{"ticker":"VEEV","date":"2015-10-16","pret":0.03981,"close":25.91}
{"ticker":"VEEV","date":"2015-10-19","pret":0.00739,"close":26.06}
{"ticker":"VEEV","date":"2015-10-20","pret":0.00772,"close":25.75}
{"ticker":"VEEV","date":"2015-10-21","pret":-0.00811,"close":24.93}
{"ticker":"VEEV","date":"2015-10-22","pret":-0.0347,"close":24.38}
{"ticker":"VEEV","date":"2015-10-23","pret":-0.0117,"close":25.28}
{"ticker":"VEEV","date":"2015-10-26","pret":0.02446,"close":25.21}
{"ticker":"VEEV","date":"2015-10-27","pret":-0.00397,"close":25.19}
{"ticker":"VEEV","date":"2015-10-28","pret":0.00357,"close":25.98}
{"ticker":"VEEV","date":"2015-10-29","pret":0.02621,"close":25.31}
{"ticker":"VEEV","date":"2015-10-30","pret":-0.02859,"close":25.37}
{"ticker":"VEEV","date":"2015-11-02","pret":0.00988,"close":25.77}
{"ticker":"VEEV","date":"2015-11-03","pret":0.00979,"close":26.27}
{"ticker":"VEEV","date":"2015-11-04","pret":0.02501,"close":26.35}
{"ticker":"VEEV","date":"2015-11-05","pret":-0.00076,"close":26.25}
{"ticker":"VEEV","date":"2015-11-06","pret":-0.00228,"close":27.12}
{"ticker":"VEEV","date":"2015-11-09","pret":0.03077,"close":27.05}
{"ticker":"VEEV","date":"2015-11-10","pret":-0.00556,"close":26.76}
{"ticker":"VEEV","date":"2015-11-11","pret":-0.00484,"close":26.63}
{"ticker":"VEEV","date":"2015-11-12","pret":-0.01657,"close":26.55}
{"ticker":"VEEV","date":"2015-11-13","pret":0.00643,"close":26.58}
{"ticker":"VEEV","date":"2015-11-16","pret":0.00113,"close":27}
{"ticker":"VEEV","date":"2015-11-17","pret":0.01718,"close":27.46}
{"ticker":"VEEV","date":"2015-11-18","pret":0.01689,"close":27.62}
{"ticker":"VEEV","date":"2015-11-19","pret":0.00581,"close":27.26}
{"ticker":"VEEV","date":"2015-11-20","pret":-0.00982,"close":27.28}
{"ticker":"VEEV","date":"2015-11-23","pret":-0.00293,"close":27.22}
{"ticker":"VEEV","date":"2015-11-24","pret":-0.00441,"close":27.36}
{"ticker":"VEEV","date":"2015-11-25","pret":0.0251,"close":28.73}
{"ticker":"VEEV","date":"2015-11-26"}
{"ticker":"VEEV","date":"2015-11-27","pret":0.03112,"close":28.79}
{"ticker":"VEEV","date":"2015-11-30","pret":0.01074,"close":28.86}
{"ticker":"VEEV","date":"2015-12-01","pret":-0.02724,"close":27.76}
{"ticker":"VEEV","date":"2015-12-02","pret":-0.01966,"close":28.24}
{"ticker":"VEEV","date":"2015-12-03","pret":0.0239,"close":27.24}
{"ticker":"VEEV","date":"2015-12-04","pret":-0.03991,"close":27.5}
{"ticker":"VEEV","date":"2015-12-07","pret":0.00877,"close":27.24}
{"ticker":"VEEV","date":"2015-12-08","pret":-0.01872,"close":27.13}
{"ticker":"VEEV","date":"2015-12-09","pret":0.00037,"close":26.69}
{"ticker":"VEEV","date":"2015-12-10","pret":-0.01267,"close":26.9}
{"ticker":"VEEV","date":"2015-12-11","pret":-0.0015,"close":26.26}
{"ticker":"VEEV","date":"2015-12-14","pret":-0.01019,"close":26.72}
{"ticker":"VEEV","date":"2015-12-15","pret":0.01842,"close":27.38}
{"ticker":"VEEV","date":"2015-12-16","pret":0.02828,"close":28.25}
{"ticker":"VEEV","date":"2015-12-17"}
{"ticker":"VEEV","date":"2015-12-18","pret":0.00506,"close":27.86}
{"ticker":"VEEV","date":"2015-12-21","pret":0.00897,"close":28.02}
{"ticker":"VEEV","date":"2015-12-22","pret":0.00178,"close":28.12}
{"ticker":"VEEV","date":"2015-12-23","pret":0.0064,"close":28.99}
{"ticker":"VEEV","date":"2015-12-24","pret":0.02346,"close":28.89}
{"ticker":"VEEV","date":"2015-12-28","pret":-0.00416,"close":28.73}
{"ticker":"VEEV","date":"2015-12-29","pret":0.00208,"close":28.94}
{"ticker":"VEEV","date":"2015-12-30","pret":0.00588,"close":28.95}
{"ticker":"VEEV","date":"2015-12-31","pret":-0.00726,"close":28.85}
{"ticker":"VEEV","date":"2016-01-04","pret":-0.01504,"close":28.69}
{"ticker":"VEEV","date":"2016-01-05","pret":0.0147,"close":28.99}
{"ticker":"VFC","date":"2015-01-02","pret":-0.00491,"close":73.76}
{"ticker":"VFC","date":"2015-01-05","pret":-0.02614,"close":73.14}
{"ticker":"VFC","date":"2015-01-06","pret":-0.0015,"close":72.71}
{"ticker":"VFC","date":"2015-01-07","pret":0.00055,"close":73.64}
{"ticker":"VFC","date":"2015-01-08","pret":0.01653,"close":75.3}
{"ticker":"VFC","date":"2015-01-09","pret":0.01481,"close":75.24}
{"ticker":"VFC","date":"2015-01-12","pret":-0.0008,"close":75.31}
{"ticker":"VFC","date":"2015-01-13","pret":0.00436,"close":75.08}
{"ticker":"VFC","date":"2015-01-14","pret":-0.02648,"close":74.05}
{"ticker":"VFC","date":"2015-01-15","pret":0.00392,"close":71.93}
{"ticker":"VFC","date":"2015-01-16","pret":-0.02959,"close":72.57}
{"ticker":"VFC","date":"2015-01-20","pret":0.00042,"close":71.87}
{"ticker":"VFC","date":"2015-01-21","pret":-0.00655,"close":71.68}
{"ticker":"VFC","date":"2015-01-22","pret":0.00669,"close":72.14}
{"ticker":"VFC","date":"2015-01-23","pret":0.00319,"close":71.13}
{"ticker":"VFC","date":"2015-01-26","pret":-0.0193,"close":71.49}
{"ticker":"VFC","date":"2015-01-27","pret":-0.00085,"close":71.06}
{"ticker":"VFC","date":"2015-01-28","pret":0.0125,"close":71.03}
{"ticker":"VFC","date":"2015-01-29","pret":-0.0049,"close":71.39}
{"ticker":"VFC","date":"2015-01-30","pret":-0.01883,"close":69.37}
{"ticker":"VFC","date":"2015-02-02","pret":-0.02386,"close":69.3}
{"ticker":"VFC","date":"2015-02-03","pret":0.02186,"close":71.14}
{"ticker":"VFC","date":"2015-02-04","pret":-0.0033,"close":68.88}
{"ticker":"VFC","date":"2015-02-05","pret":-0.00345,"close":70.24}
{"ticker":"VFC","date":"2015-02-06","pret":0.01815,"close":69.25}
{"ticker":"VFC","date":"2015-02-09","pret":-0.02234,"close":68.71}
{"ticker":"VFC","date":"2015-02-10","pret":0.0039,"close":69.64}
{"ticker":"VFC","date":"2015-02-11","pret":0.00259,"close":70.07}
{"ticker":"VFC","date":"2015-02-12","pret":0.01073,"close":71}
{"ticker":"VFC","date":"2015-02-13","pret":0.03592,"close":75.26}
{"ticker":"VFC","date":"2015-02-17","pret":0.02776,"close":75.4}
{"ticker":"VFC","date":"2015-02-18","pret":0.00133,"close":75.34}
{"ticker":"VFC","date":"2015-02-19","pret":0.00492,"close":74.45}
{"ticker":"VFC","date":"2015-02-20","pret":-0.01228,"close":75.8}
{"ticker":"VFC","date":"2015-02-23","pret":0.01876,"close":76.17}
{"ticker":"VFC","date":"2015-02-24","pret":0.00513,"close":76.32}
{"ticker":"VFC","date":"2015-02-25","pret":0.00354,"close":77.61}
{"ticker":"VFC","date":"2015-02-26","pret":0.01144,"close":76.88}
{"ticker":"VFC","date":"2015-02-27","pret":-0.00817,"close":76.66}
{"ticker":"VFC","date":"2015-03-02","pret":-0.003,"close":77.24}
{"ticker":"VFC","date":"2015-03-03","pret":0.00248,"close":76.69}
{"ticker":"VFC","date":"2015-03-04","pret":-0.0017,"close":76.49}
{"ticker":"VFC","date":"2015-03-05","pret":0.003,"close":76.07}
{"ticker":"VFC","date":"2015-03-06","pret":-0.01773,"close":74.49}
{"ticker":"VFC","date":"2015-03-09","pret":-0.01026,"close":75.07}
{"ticker":"VFC","date":"2015-03-10","pret":-0.00699,"close":73.98}
{"ticker":"VFC","date":"2015-03-11","pret":-0.00216,"close":72.72}
{"ticker":"VFC","date":"2015-03-12","pret":-0.01128,"close":73.22}
{"ticker":"VFC","date":"2015-03-13","pret":0.00205,"close":72.93}
{"ticker":"VFC","date":"2015-03-16","pret":-0.00109,"close":73.16}
{"ticker":"VFC","date":"2015-03-17","pret":-0.00465,"close":73.09}
{"ticker":"VFC","date":"2015-03-18","pret":0,"close":73.9}
{"ticker":"VFC","date":"2015-03-19","pret":0.01348,"close":74.06}
{"ticker":"VFC","date":"2015-03-20","pret":0.0054,"close":75.25}
{"ticker":"VFC","date":"2015-03-23","pret":0.0143,"close":75.99}
{"ticker":"VFC","date":"2015-03-24","pret":0.00714,"close":75.39}
{"ticker":"VFC","date":"2015-03-25","pret":-0.00687,"close":74.07}
{"ticker":"VFC","date":"2015-03-26","pret":-0.02335,"close":73.88}
{"ticker":"VFC","date":"2015-03-27","pret":0.00528,"close":74.36}
{"ticker":"VFC","date":"2015-03-30","pret":0.0078,"close":75.13}
{"ticker":"VFC","date":"2015-03-31","pret":0.00561,"close":75.31}
{"ticker":"VFC","date":"2015-04-01","pret":0.00439,"close":75.03}
{"ticker":"VFC","date":"2015-04-02","pret":-0.00492,"close":75.48}
{"ticker":"VFC","date":"2015-04-06","pret":-0.00067,"close":75.79}
{"ticker":"VFC","date":"2015-04-07","pret":0.01075,"close":75.63}
{"ticker":"VFC","date":"2015-04-08","pret":-0.00106,"close":75.59}
{"ticker":"VFC","date":"2015-04-09","pret":-0.0004,"close":75.27}
{"ticker":"VFC","date":"2015-04-10","pret":-0.00504,"close":75.58}
{"ticker":"VFC","date":"2015-04-13","pret":0.00252,"close":74.88}
{"ticker":"VFC","date":"2015-04-14","pret":-0.00772,"close":74.66}
{"ticker":"VFC","date":"2015-04-15","pret":0.002,"close":74.55}
{"ticker":"VFC","date":"2015-04-16","pret":-0.00736,"close":74.52}
{"ticker":"VFC","date":"2015-04-17","pret":-0.00552,"close":73.74}
{"ticker":"VFC","date":"2015-04-20","pret":0.00202,"close":73.97}
{"ticker":"VFC","date":"2015-04-21","pret":0.00215,"close":74.33}
{"ticker":"VFC","date":"2015-04-22","pret":0.00215,"close":73.91}
{"ticker":"VFC","date":"2015-04-23","pret":-0.00984,"close":73.91}
{"ticker":"VFC","date":"2015-04-24","pret":0.00473,"close":73.7}
{"ticker":"VFC","date":"2015-04-27","pret":-0.00297,"close":73.46}
{"ticker":"VFC","date":"2015-04-28","pret":-0.00828,"close":73.44}
{"ticker":"VFC","date":"2015-04-29","pret":-0.00014,"close":73.18}
{"ticker":"VFC","date":"2015-04-30","pret":-0.00451,"close":72.43}
{"ticker":"VFC","date":"2015-05-01","pret":-0.00398,"close":72.05}
{"ticker":"VFC","date":"2015-05-04","pret":-0.0051,"close":71.26}
{"ticker":"VFC","date":"2015-05-05","pret":-0.01476,"close":71.5}
{"ticker":"VFC","date":"2015-05-06","pret":0.00238,"close":70.77}
{"ticker":"VFC","date":"2015-05-07","pret":-0.01211,"close":70.97}
{"ticker":"VFC","date":"2015-05-08","pret":0.01435,"close":71.9}
{"ticker":"VFC","date":"2015-05-11","pret":0.0046,"close":71.81}
{"ticker":"VFC","date":"2015-05-12","pret":-0.00894,"close":71.31}
{"ticker":"VFC","date":"2015-05-13","pret":-0.00126,"close":70.25}
{"ticker":"VFC","date":"2015-05-14","pret":-0.00747,"close":70.58}
{"ticker":"VFC","date":"2015-05-15","pret":0.00254,"close":71.26}
{"ticker":"VFC","date":"2015-05-18","pret":0.00703,"close":71.77}
{"ticker":"VFC","date":"2015-05-19","pret":0.00796,"close":71.45}
{"ticker":"VFC","date":"2015-05-20","pret":-0.00348,"close":71.19}
{"ticker":"VFC","date":"2015-05-21","pret":-0.00939,"close":71.28}
{"ticker":"VFC","date":"2015-05-22","pret":0.00478,"close":71.36}
{"ticker":"VFC","date":"2015-05-26","pret":-0.00873,"close":69.55}
{"ticker":"VFC","date":"2015-05-27","pret":-0.02115,"close":69.42}
{"ticker":"VFC","date":"2015-05-28","pret":0.00274,"close":71.08}
{"ticker":"VFC","date":"2015-05-29","pret":0.0232,"close":70.43}
{"ticker":"VFC","date":"2015-06-01","pret":-0.00593,"close":70.21}
{"ticker":"VFC","date":"2015-06-02","pret":-0.00213,"close":70.61}
{"ticker":"VFC","date":"2015-06-03","pret":0.00198,"close":71.14}
{"ticker":"VFC","date":"2015-06-04","pret":-0.00014,"close":70.53}
{"ticker":"VFC","date":"2015-06-05","pret":-0.0071,"close":70.22}
{"ticker":"VFC","date":"2015-06-08","pret":-0.00186,"close":69.55}
{"ticker":"VFC","date":"2015-06-09","pret":-0.00415,"close":69.43}
{"ticker":"VFC","date":"2015-06-10","pret":0.00158,"close":70.03}
{"ticker":"VFC","date":"2015-06-11","pret":0.00329,"close":69.59}
{"ticker":"VFC","date":"2015-06-12","pret":-0.01076,"close":69.19}
{"ticker":"VFC","date":"2015-06-15","pret":-0.01717,"close":68.85}
{"ticker":"VFC","date":"2015-06-16","pret":0.01211,"close":69.4}
{"ticker":"VFC","date":"2015-06-17","pret":0.00795,"close":69.48}
{"ticker":"VFC","date":"2015-06-18","pret":0.00101,"close":70.28}
{"ticker":"VFC","date":"2015-06-19","pret":0.00759,"close":70.08}
{"ticker":"VFC","date":"2015-06-22","pret":0.00626,"close":70.13}
{"ticker":"VFC","date":"2015-06-23","pret":0.00057,"close":71.27}
{"ticker":"VFC","date":"2015-06-24","pret":0.00762,"close":70.26}
{"ticker":"VFC","date":"2015-06-25","pret":-0.02103,"close":70.51}
{"ticker":"VFC","date":"2015-06-26","pret":0.01581,"close":70.78}
{"ticker":"VFC","date":"2015-06-29","pret":-0.01109,"close":68.84}
{"ticker":"VFC","date":"2015-06-30","pret":-0.00559,"close":69.74}
{"ticker":"VFC","date":"2015-07-01","pret":0.00716,"close":71.59}
{"ticker":"VFC","date":"2015-07-02","pret":0.02411,"close":72.06}
{"ticker":"VFC","date":"2015-07-06","pret":-0.00447,"close":70.98}
{"ticker":"VFC","date":"2015-07-07","pret":-0.00533,"close":71.6}
{"ticker":"VFC","date":"2015-07-08","pret":0,"close":69.99}
{"ticker":"VFC","date":"2015-07-09","pret":-0.00607,"close":69.9}
{"ticker":"VFC","date":"2015-07-10","pret":0.00184,"close":71.26}
{"ticker":"VFC","date":"2015-07-13","pret":0.01389,"close":72.92}
{"ticker":"VFC","date":"2015-07-14","pret":0.01658,"close":72.75}
{"ticker":"VFC","date":"2015-07-15","pret":-0.00398,"close":72.7}
{"ticker":"VFC","date":"2015-07-16","pret":0.00658,"close":73.04}
{"ticker":"VFC","date":"2015-07-17","pret":-0.00644,"close":72.49}
{"ticker":"VFC","date":"2015-07-20","pret":-0.00193,"close":72.87}
{"ticker":"VFC","date":"2015-07-21","pret":0.00646,"close":74.08}
{"ticker":"VFC","date":"2015-07-22","pret":0.01346,"close":74.17}
{"ticker":"VFC","date":"2015-07-23","pret":0.01182,"close":74.67}
{"ticker":"VFC","date":"2015-07-24","pret":0.01405,"close":74.5}
{"ticker":"VFC","date":"2015-07-27","pret":-0.01325,"close":73.91}
{"ticker":"VFC","date":"2015-07-28","pret":-0.00911,"close":75.65}
{"ticker":"VFC","date":"2015-07-29","pret":0.01761,"close":76}
{"ticker":"VFC","date":"2015-07-30","pret":0.00409,"close":76.66}
{"ticker":"VFC","date":"2015-07-31","pret":0.011,"close":77.09}
{"ticker":"VFC","date":"2015-08-03","pret":-0.00405,"close":75.9}
{"ticker":"VFC","date":"2015-08-04","pret":-0.00236,"close":76.23}
{"ticker":"VFC","date":"2015-08-05","pret":0.01018,"close":76.72}
{"ticker":"VFC","date":"2015-08-06","pret":-0.00481,"close":76.05}
{"ticker":"VFC","date":"2015-08-07","pret":-0.01049,"close":75.79}
{"ticker":"VFC","date":"2015-08-10","pret":0.00762,"close":76.54}
{"ticker":"VFC","date":"2015-08-11","pret":-0.01039,"close":76.07}
{"ticker":"VFC","date":"2015-08-12","pret":-0.00265,"close":75.24}
{"ticker":"VFC","date":"2015-08-13","pret":-0.00305,"close":75.42}
{"ticker":"VFC","date":"2015-08-14","pret":0.00093,"close":75.94}
{"ticker":"VFC","date":"2015-08-17","pret":0.00212,"close":76.15}
{"ticker":"VFC","date":"2015-08-18","pret":0.01199,"close":76.19}
{"ticker":"VFC","date":"2015-08-19","pret":-0.00934,"close":75.58}
{"ticker":"VFC","date":"2015-08-20","pret":-0.0129,"close":74.17}
{"ticker":"VFC","date":"2015-08-21","pret":-0.0162,"close":72.13}
{"ticker":"VFC","date":"2015-08-24","pret":-0.0587,"close":69.43}
{"ticker":"VFC","date":"2015-08-25","pret":0.02424,"close":69.13}
{"ticker":"VFC","date":"2015-08-26","pret":-0.00849,"close":71.92}
{"ticker":"VFC","date":"2015-08-27","pret":0.02898,"close":73.31}
{"ticker":"VFC","date":"2015-08-28","pret":0.00948,"close":73.08}
{"ticker":"VFC","date":"2015-08-31","pret":-0.00219,"close":72.43}
{"ticker":"VFC","date":"2015-09-01","pret":-0.03046,"close":70.75}
{"ticker":"VFC","date":"2015-09-02","pret":0.00984,"close":71.57}
{"ticker":"VFC","date":"2015-09-03","pret":0.00419,"close":71.68}
{"ticker":"VFC","date":"2015-09-04","pret":-0.01515,"close":70.73}
{"ticker":"VFC","date":"2015-09-08","pret":0.01821,"close":72.13}
{"ticker":"VFC","date":"2015-09-09","pret":0.00953,"close":70.77}
{"ticker":"VFC","date":"2015-09-10","pret":-0.02605,"close":70.55}
{"ticker":"VFC","date":"2015-09-11","pret":-0.00651,"close":71.02}
{"ticker":"VFC","date":"2015-09-14","pret":0.00736,"close":70.46}
{"ticker":"VFC","date":"2015-09-15","pret":-0.00169,"close":70.96}
{"ticker":"VFC","date":"2015-09-16","pret":0.0031,"close":71.96}
{"ticker":"VFC","date":"2015-09-17","pret":0.01384,"close":71.93}
{"ticker":"VFC","date":"2015-09-18","pret":-0.0116,"close":70.62}
{"ticker":"VFC","date":"2015-09-21","pret":-0.00112,"close":71.61}
{"ticker":"VFC","date":"2015-09-22","pret":-0.00777,"close":71.03}
{"ticker":"VFC","date":"2015-09-23","pret":0.00903,"close":70.43}
{"ticker":"VFC","date":"2015-09-24","pret":-0.01657,"close":70.05}
{"ticker":"VFC","date":"2015-09-25","pret":0.0108,"close":70.08}
{"ticker":"VFC","date":"2015-09-28","pret":-0.0128,"close":68.03}
{"ticker":"VFC","date":"2015-09-29","pret":-0.02654,"close":67.23}
{"ticker":"VFC","date":"2015-09-30","pret":0.00352,"close":68.21}
{"ticker":"VFC","date":"2015-10-01","pret":0.00146,"close":68.76}
{"ticker":"VFC","date":"2015-10-02","pret":-0.00601,"close":70.22}
{"ticker":"VFC","date":"2015-10-05","pret":0.04192,"close":71.7}
{"ticker":"VFC","date":"2015-10-06","pret":0.00717,"close":69.75}
{"ticker":"VFC","date":"2015-10-07","pret":-0.01995,"close":69.67}
{"ticker":"VFC","date":"2015-10-08","pret":-0.00372,"close":71.33}
{"ticker":"VFC","date":"2015-10-09","pret":0.02129,"close":71.36}
{"ticker":"VFC","date":"2015-10-12","pret":0.00364,"close":71.56}
{"ticker":"VFC","date":"2015-10-13","pret":-0.00547,"close":70.35}
{"ticker":"VFC","date":"2015-10-14","pret":0.00267,"close":70.31}
{"ticker":"VFC","date":"2015-10-15","pret":-0.00534,"close":71.54}
{"ticker":"VFC","date":"2015-10-16","pret":0.01748,"close":72.93}
{"ticker":"VFC","date":"2015-10-19","pret":0.01007,"close":72.57}
{"ticker":"VFC","date":"2015-10-20","pret":-0.00896,"close":73.25}
{"ticker":"VFC","date":"2015-10-21","pret":0.01879,"close":72.64}
{"ticker":"VFC","date":"2015-10-22","pret":-0.00873,"close":73.21}
{"ticker":"VFC","date":"2015-10-23","pret":-0.06454,"close":63.75}
{"ticker":"VFC","date":"2015-10-26","pret":-0.06057,"close":65.91}
{"ticker":"VFC","date":"2015-10-27","pret":0.01999,"close":66.3}
{"ticker":"VFC","date":"2015-10-28","pret":0.00864,"close":67.81}
{"ticker":"VFC","date":"2015-10-29","pret":0.02121,"close":68.11}
{"ticker":"VFC","date":"2015-10-30","pret":0.00487,"close":67.52}
{"ticker":"VFC","date":"2015-11-02","pret":-0.00516,"close":67.81}
{"ticker":"VFC","date":"2015-11-03","pret":0.00177,"close":68.18}
{"ticker":"VFC","date":"2015-11-04","pret":0.01144,"close":67.93}
{"ticker":"VFC","date":"2015-11-05","pret":-0.00468,"close":69.21}
{"ticker":"VFC","date":"2015-11-06","pret":0.01282,"close":69}
{"ticker":"VFC","date":"2015-11-09","pret":-0.00464,"close":67.41}
{"ticker":"VFC","date":"2015-11-10","pret":-0.02309,"close":67.9}
{"ticker":"VFC","date":"2015-11-11","pret":0.00682,"close":65.69}
{"ticker":"VFC","date":"2015-11-12","pret":-0.05778,"close":64.61}
{"ticker":"VFC","date":"2015-11-13","pret":-0.00016,"close":62.05}
{"ticker":"VFC","date":"2015-11-16","pret":-0.03246,"close":62.76}
{"ticker":"VFC","date":"2015-11-17","pret":0.00032,"close":61.95}
{"ticker":"VFC","date":"2015-11-18","pret":0.00274,"close":63.24}
{"ticker":"VFC","date":"2015-11-19","pret":0.02264,"close":63.49}
{"ticker":"VFC","date":"2015-11-20","pret":0.01051,"close":64.73}
{"ticker":"VFC","date":"2015-11-23","pret":0.01009,"close":65.29}
{"ticker":"VFC","date":"2015-11-24","pret":0.00815,"close":66.35}
{"ticker":"VFC","date":"2015-11-25","pret":0.0158,"close":66.4}
{"ticker":"VFC","date":"2015-11-26"}
{"ticker":"VFC","date":"2015-11-27","pret":0.0012,"close":65.33}
{"ticker":"VFC","date":"2015-11-30","pret":-0.02485,"close":64.7}
{"ticker":"VFC","date":"2015-12-01","pret":0,"close":65.6}
{"ticker":"VFC","date":"2015-12-02","pret":0.01121,"close":65.47}
{"ticker":"VFC","date":"2015-12-03","pret":-0.0092,"close":63.82}
{"ticker":"VFC","date":"2015-12-04","pret":-0.01271,"close":64.4}
{"ticker":"VFC","date":"2015-12-07","pret":-0.00187,"close":64.57}
{"ticker":"VFC","date":"2015-12-08","pret":-0.0025,"close":64.46}
{"ticker":"VFC","date":"2015-12-09","pret":0.00219,"close":62.75}
{"ticker":"VFC","date":"2015-12-10","pret":-0.02134,"close":62.95}
{"ticker":"VFC","date":"2015-12-11","pret":-0.01012,"close":61.81}
{"ticker":"VFC","date":"2015-12-14","pret":-0.00226,"close":62.43}
{"ticker":"VFC","date":"2015-12-15","pret":0.02097,"close":62.72}
{"ticker":"VFC","date":"2015-12-16","pret":-0.00365,"close":63.59}
{"ticker":"VFC","date":"2015-12-17"}
{"ticker":"VFC","date":"2015-12-18","pret":-0.01167,"close":62.01}
{"ticker":"VFC","date":"2015-12-21","pret":0.00417,"close":62.35}
{"ticker":"VFC","date":"2015-12-22","pret":0.00416,"close":61.85}
{"ticker":"VFC","date":"2015-12-23","pret":-0.01058,"close":62.48}
{"ticker":"VFC","date":"2015-12-24","pret":0.0053,"close":62.28}
{"ticker":"VFC","date":"2015-12-28","pret":-0.00547,"close":62.22}
{"ticker":"VFC","date":"2015-12-29","pret":0.00963,"close":63.13}
{"ticker":"VFC","date":"2015-12-30","pret":0.00621,"close":62.66}
{"ticker":"VFC","date":"2015-12-31","pret":-0.00717,"close":62.25}
{"ticker":"VFC","date":"2016-01-04","pret":-0.03051,"close":60.87}
{"ticker":"VFC","date":"2016-01-05","pret":0.00591,"close":61.22}
{"ticker":"VG","date":"2015-01-02","pret":0.0026,"close":3.86}
{"ticker":"VG","date":"2015-01-05","pret":0,"close":3.88}
{"ticker":"VG","date":"2015-01-06","pret":0.00776,"close":3.82}
{"ticker":"VG","date":"2015-01-07","pret":-0.01297,"close":3.89}
{"ticker":"VG","date":"2015-01-08","pret":0.01811,"close":4.09}
{"ticker":"VG","date":"2015-01-09","pret":0.05001,"close":4.07}
{"ticker":"VG","date":"2015-01-12","pret":-0.00489,"close":4.05}
{"ticker":"VG","date":"2015-01-13","pret":0.00245,"close":4.06}
{"ticker":"VG","date":"2015-01-14","pret":-0.02225,"close":4.17}
{"ticker":"VG","date":"2015-01-15","pret":0.04162,"close":4.2}
{"ticker":"VG","date":"2015-01-16","pret":0.0024,"close":4.27}
{"ticker":"VG","date":"2015-01-20","pret":0.0213,"close":4.45}
{"ticker":"VG","date":"2015-01-21","pret":0.03453,"close":4.47}
{"ticker":"VG","date":"2015-01-22","pret":0.01125,"close":4.46}
{"ticker":"VG","date":"2015-01-23","pret":-0.00224,"close":4.48}
{"ticker":"VG","date":"2015-01-26","pret":-0.00224,"close":4.48}
{"ticker":"VG","date":"2015-01-27","pret":-0.00451,"close":4.45}
{"ticker":"VG","date":"2015-01-28","pret":0.00675,"close":4.37}
{"ticker":"VG","date":"2015-01-29","pret":-0.02039,"close":4.36}
{"ticker":"VG","date":"2015-01-30","pret":-0.01382,"close":4.2}
{"ticker":"VG","date":"2015-02-02","pret":-0.02585,"close":4.42}
{"ticker":"VG","date":"2015-02-03","pret":0.04652,"close":4.48}
{"ticker":"VG","date":"2015-02-04","pret":0.02025,"close":4.52}
{"ticker":"VG","date":"2015-02-05","pret":0.00887,"close":4.44}
{"ticker":"VG","date":"2015-02-06","pret":-0.02458,"close":4.29}
{"ticker":"VG","date":"2015-02-09","pret":-0.02752,"close":4.31}
{"ticker":"VG","date":"2015-02-10","pret":0.00695,"close":4.32}
{"ticker":"VG","date":"2015-02-11","pret":0,"close":4.22}
{"ticker":"VG","date":"2015-02-12","pret":-0.03048,"close":4.35}
{"ticker":"VG","date":"2015-02-13","pret":0.05782,"close":4.37}
{"ticker":"VG","date":"2015-02-17","pret":-0.02043,"close":4.57}
{"ticker":"VG","date":"2015-02-18","pret":0.03825,"close":4.53}
{"ticker":"VG","date":"2015-02-19","pret":-0.00887,"close":4.53}
{"ticker":"VG","date":"2015-02-20","pret":0.01328,"close":4.56}
{"ticker":"VG","date":"2015-02-23","pret":0.0022,"close":4.46}
{"ticker":"VG","date":"2015-02-24","pret":-0.0177,"close":4.57}
{"ticker":"VG","date":"2015-02-25","pret":0.02426,"close":4.66}
{"ticker":"VG","date":"2015-02-26","pret":0.01728,"close":4.59}
{"ticker":"VG","date":"2015-02-27","pret":-0.01293,"close":4.54}
{"ticker":"VG","date":"2015-03-02","pret":-0.01751,"close":4.58}
{"ticker":"VG","date":"2015-03-03","pret":0.0022,"close":4.56}
{"ticker":"VG","date":"2015-03-04","pret":0.0022,"close":4.54}
{"ticker":"VG","date":"2015-03-05","pret":-0.0022,"close":4.55}
{"ticker":"VG","date":"2015-03-06","pret":-0.00663,"close":4.67}
{"ticker":"VG","date":"2015-03-09","pret":0.037,"close":4.61}
{"ticker":"VG","date":"2015-03-10","pret":-0.01942,"close":4.55}
{"ticker":"VG","date":"2015-03-11","pret":-0.01095,"close":4.5}
{"ticker":"VG","date":"2015-03-12","pret":0,"close":4.53}
{"ticker":"VG","date":"2015-03-13","pret":0,"close":4.45}
{"ticker":"VG","date":"2015-03-16","pret":-0.01107,"close":4.53}
{"ticker":"VG","date":"2015-03-17","pret":0.00666,"close":4.51}
{"ticker":"VG","date":"2015-03-18","pret":0,"close":4.79}
{"ticker":"VG","date":"2015-03-19","pret":0.05802,"close":4.79}
{"ticker":"VG","date":"2015-03-20","pret":0.00209,"close":4.87}
{"ticker":"VG","date":"2015-03-23","pret":0.01448,"close":5.03}
{"ticker":"VG","date":"2015-03-24","pret":0.03431,"close":5.1}
{"ticker":"VG","date":"2015-03-25","pret":0.0177,"close":4.82}
{"ticker":"VG","date":"2015-03-26","pret":-0.08118,"close":4.85}
{"ticker":"VG","date":"2015-03-27","pret":0.02092,"close":4.98}
{"ticker":"VG","date":"2015-03-30","pret":0.03459,"close":4.93}
{"ticker":"VG","date":"2015-03-31","pret":-0.01816,"close":4.91}
{"ticker":"VG","date":"2015-04-01","pret":-0.00204,"close":5.02}
{"ticker":"VG","date":"2015-04-02","pret":0.02817,"close":5.17}
{"ticker":"VG","date":"2015-04-06","pret":0.02547,"close":5.09}
{"ticker":"VG","date":"2015-04-07","pret":-0.0156,"close":4.99}
{"ticker":"VG","date":"2015-04-08","pret":-0.01784,"close":5}
{"ticker":"VG","date":"2015-04-09","pret":0.002,"close":4.94}
{"ticker":"VG","date":"2015-04-10","pret":-0.00802,"close":4.94}
{"ticker":"VG","date":"2015-04-13","pret":-0.01011,"close":4.87}
{"ticker":"VG","date":"2015-04-14","pret":-0.00816,"close":4.86}
{"ticker":"VG","date":"2015-04-15","pret":-0.00205,"close":4.91}
{"ticker":"VG","date":"2015-04-16","pret":0.00818,"close":4.91}
{"ticker":"VG","date":"2015-04-17","pret":-0.00613,"close":4.77}
{"ticker":"VG","date":"2015-04-20","pret":-0.0228,"close":4.92}
{"ticker":"VG","date":"2015-04-21","pret":0.03096,"close":4.96}
{"ticker":"VG","date":"2015-04-22","pret":0.00608,"close":4.91}
{"ticker":"VG","date":"2015-04-23","pret":-0.01424,"close":4.94}
{"ticker":"VG","date":"2015-04-24","pret":0.01626,"close":4.9}
{"ticker":"VG","date":"2015-04-27","pret":-0.01013,"close":4.75}
{"ticker":"VG","date":"2015-04-28","pret":-0.03524,"close":4.93}
{"ticker":"VG","date":"2015-04-29","pret":0.03116,"close":4.8}
{"ticker":"VG","date":"2015-04-30","pret":-0.02905,"close":4.63}
{"ticker":"VG","date":"2015-05-01","pret":-0.02128,"close":4.71}
{"ticker":"VG","date":"2015-05-04","pret":0.01494,"close":4.65}
{"ticker":"VG","date":"2015-05-05","pret":-0.01709,"close":4.73}
{"ticker":"VG","date":"2015-05-06","pret":0.03182,"close":4.77}
{"ticker":"VG","date":"2015-05-07","pret":-0.00628,"close":4.58}
{"ticker":"VG","date":"2015-05-08","pret":-0.03419,"close":4.57}
{"ticker":"VG","date":"2015-05-11","pret":-0.01313,"close":4.54}
{"ticker":"VG","date":"2015-05-12","pret":-0.00441,"close":4.58}
{"ticker":"VG","date":"2015-05-13","pret":0.01319,"close":4.56}
{"ticker":"VG","date":"2015-05-14","pret":-0.00438,"close":4.62}
{"ticker":"VG","date":"2015-05-15","pret":0.01523,"close":4.64}
{"ticker":"VG","date":"2015-05-18","pret":0.00216,"close":4.8}
{"ticker":"VG","date":"2015-05-19","pret":0.03182,"close":4.57}
{"ticker":"VG","date":"2015-05-20","pret":-0.04265,"close":4.58}
{"ticker":"VG","date":"2015-05-21","pret":-0.00656,"close":4.57}
{"ticker":"VG","date":"2015-05-22","pret":-0.0022,"close":4.57}
{"ticker":"VG","date":"2015-05-26","pret":0.00439,"close":4.52}
{"ticker":"VG","date":"2015-05-27","pret":-0.011,"close":4.63}
{"ticker":"VG","date":"2015-05-28","pret":0.02188,"close":4.73}
{"ticker":"VG","date":"2015-05-29","pret":0.02141,"close":4.66}
{"ticker":"VG","date":"2015-06-01","pret":-0.00212,"close":4.6}
{"ticker":"VG","date":"2015-06-02","pret":-0.02799,"close":4.83}
{"ticker":"VG","date":"2015-06-03","pret":0.05315,"close":4.91}
{"ticker":"VG","date":"2015-06-04","pret":0.01235,"close":4.89}
{"ticker":"VG","date":"2015-06-05","pret":-0.00615,"close":4.93}
{"ticker":"VG","date":"2015-06-08","pret":0.01633,"close":4.8}
{"ticker":"VG","date":"2015-06-09","pret":-0.02875,"close":4.72}
{"ticker":"VG","date":"2015-06-10","pret":-0.01047,"close":4.91}
{"ticker":"VG","date":"2015-06-11","pret":0.03922,"close":4.92}
{"ticker":"VG","date":"2015-06-12","pret":-0.00609,"close":4.89}
{"ticker":"VG","date":"2015-06-15","pret":-0.01643,"close":4.79}
{"ticker":"VG","date":"2015-06-16","pret":-0.0125,"close":4.85}
{"ticker":"VG","date":"2015-06-17","pret":0.02075,"close":4.73}
{"ticker":"VG","date":"2015-06-18","pret":-0.02075,"close":4.81}
{"ticker":"VG","date":"2015-06-19","pret":0.0125,"close":4.86}
{"ticker":"VG","date":"2015-06-22","pret":0.00619,"close":4.87}
{"ticker":"VG","date":"2015-06-23","pret":-0.00206,"close":4.93}
{"ticker":"VG","date":"2015-06-24","pret":0.01636,"close":4.97}
{"ticker":"VG","date":"2015-06-25","pret":0.00808,"close":5.01}
{"ticker":"VG","date":"2015-06-26","pret":0.00802,"close":5.01}
{"ticker":"VG","date":"2015-06-29","pret":-0.002,"close":4.86}
{"ticker":"VG","date":"2015-06-30","pret":-0.0202,"close":4.91}
{"ticker":"VG","date":"2015-07-01","pret":0.00407,"close":4.91}
{"ticker":"VG","date":"2015-07-02","pret":0.00203,"close":4.82}
{"ticker":"VG","date":"2015-07-06","pret":-0.02672,"close":4.74}
{"ticker":"VG","date":"2015-07-07","pret":-0.01469,"close":4.7}
{"ticker":"VG","date":"2015-07-08","pret":-0.01706,"close":4.68}
{"ticker":"VG","date":"2015-07-09","pret":0.01917,"close":4.73}
{"ticker":"VG","date":"2015-07-10","pret":0.01049,"close":4.92}
{"ticker":"VG","date":"2015-07-13","pret":0.03488,"close":5.01}
{"ticker":"VG","date":"2015-07-14","pret":0.01202,"close":4.81}
{"ticker":"VG","date":"2015-07-15","pret":-0.04066,"close":4.85}
{"ticker":"VG","date":"2015-07-16","pret":0.01646,"close":5.03}
{"ticker":"VG","date":"2015-07-17","pret":0.0242,"close":5.02}
{"ticker":"VG","date":"2015-07-20","pret":-0.00199,"close":5.01}
{"ticker":"VG","date":"2015-07-21","pret":-0.002,"close":5.14}
{"ticker":"VG","date":"2015-07-22","pret":0.02762,"close":5.15}
{"ticker":"VG","date":"2015-07-23","pret":0.00388,"close":5.15}
{"ticker":"VG","date":"2015-07-24","pret":-0.00583,"close":5.11}
{"ticker":"VG","date":"2015-07-27","pret":0.00195,"close":5.17}
{"ticker":"VG","date":"2015-07-28","pret":0.01353,"close":5.15}
{"ticker":"VG","date":"2015-07-29","pret":-0.01353,"close":5.17}
{"ticker":"VG","date":"2015-07-30","pret":0.06223,"close":6.23}
{"ticker":"VG","date":"2015-07-31","pret":0.1317,"close":6.39}
{"ticker":"VG","date":"2015-08-03","pret":0.02219,"close":6.24}
{"ticker":"VG","date":"2015-08-04","pret":-0.01899,"close":6.26}
{"ticker":"VG","date":"2015-08-05","pret":0.00954,"close":6.41}
{"ticker":"VG","date":"2015-08-06","pret":0.01258,"close":6.22}
{"ticker":"VG","date":"2015-08-07","pret":-0.0366,"close":6.24}
{"ticker":"VG","date":"2015-08-10","pret":0.02718,"close":6.41}
{"ticker":"VG","date":"2015-08-11","pret":0.00158,"close":6.25}
{"ticker":"VG","date":"2015-08-12","pret":-0.02391,"close":6.2}
{"ticker":"VG","date":"2015-08-13","pret":-0.00161,"close":6.2}
{"ticker":"VG","date":"2015-08-14","pret":-0.00324,"close":6.24}
{"ticker":"VG","date":"2015-08-17","pret":0.00807,"close":6.29}
{"ticker":"VG","date":"2015-08-18","pret":0.01119,"close":6.3}
{"ticker":"VG","date":"2015-08-19","pret":-0.01119,"close":6.16}
{"ticker":"VG","date":"2015-08-20","pret":0.00321,"close":6.17}
{"ticker":"VG","date":"2015-08-21","pret":-0.02762,"close":6.05}
{"ticker":"VG","date":"2015-08-24","pret":-0.06641,"close":5.76}
{"ticker":"VG","date":"2015-08-25","pret":0.05481,"close":5.73}
{"ticker":"VG","date":"2015-08-26","pret":-0.02703,"close":5.87}
{"ticker":"VG","date":"2015-08-27","pret":0.01361,"close":5.66}
{"ticker":"VG","date":"2015-08-28","pret":-0.04668,"close":5.61}
{"ticker":"VG","date":"2015-08-31","pret":-0.01606,"close":5.55}
{"ticker":"VG","date":"2015-09-01","pret":-0.01815,"close":5.44}
{"ticker":"VG","date":"2015-09-02","pret":0.0073,"close":5.56}
{"ticker":"VG","date":"2015-09-03","pret":0.01444,"close":5.56}
{"ticker":"VG","date":"2015-09-04","pret":-0.01808,"close":5.63}
{"ticker":"VG","date":"2015-09-08","pret":0.04286,"close":5.67}
{"ticker":"VG","date":"2015-09-09","pret":0,"close":5.61}
{"ticker":"VG","date":"2015-09-10","pret":-0.02299,"close":5.61}
{"ticker":"VG","date":"2015-09-11","pret":-0.00358,"close":5.55}
{"ticker":"VG","date":"2015-09-14","pret":0.00179,"close":5.96}
{"ticker":"VG","date":"2015-09-15","pret":0.06923,"close":5.95}
{"ticker":"VG","date":"2015-09-16","pret":-0.0084,"close":6.2}
{"ticker":"VG","date":"2015-09-17","pret":0.04452,"close":6.22}
{"ticker":"VG","date":"2015-09-18","pret":-0.0081,"close":6.26}
{"ticker":"VG","date":"2015-09-21","pret":0.01932,"close":6.18}
{"ticker":"VG","date":"2015-09-22","pret":-0.01932,"close":6.14}
{"ticker":"VG","date":"2015-09-23","pret":-0.00163,"close":6.07}
{"ticker":"VG","date":"2015-09-24","pret":-0.01477,"close":6.2}
{"ticker":"VG","date":"2015-09-25","pret":0.0261,"close":6.05}
{"ticker":"VG","date":"2015-09-28","pret":-0.02776,"close":5.82}
{"ticker":"VG","date":"2015-09-29","pret":-0.0371,"close":5.84}
{"ticker":"VG","date":"2015-09-30","pret":0.01196,"close":5.88}
{"ticker":"VG","date":"2015-10-01","pret":-0.0034,"close":5.82}
{"ticker":"VG","date":"2015-10-02","pret":-0.01372,"close":5.84}
{"ticker":"VG","date":"2015-10-05","pret":0.0222,"close":6.2}
{"ticker":"VG","date":"2015-10-06","pret":0.04298,"close":6.14}
{"ticker":"VG","date":"2015-10-07","pret":-0.00324,"close":6.14}
{"ticker":"VG","date":"2015-10-08","pret":-0.00815,"close":6.19}
{"ticker":"VG","date":"2015-10-09","pret":0.01784,"close":6.04}
{"ticker":"VG","date":"2015-10-12","pret":-0.02771,"close":6.11}
{"ticker":"VG","date":"2015-10-13","pret":0.00659,"close":6.16}
{"ticker":"VG","date":"2015-10-14","pret":0.01305,"close":5.99}
{"ticker":"VG","date":"2015-10-15","pret":-0.02461,"close":6.11}
{"ticker":"VG","date":"2015-10-16","pret":0.01811,"close":6.09}
{"ticker":"VG","date":"2015-10-19","pret":-0.01314,"close":6.1}
{"ticker":"VG","date":"2015-10-20","pret":0.00823,"close":6.14}
{"ticker":"VG","date":"2015-10-21","pret":0.00979,"close":5.89}
{"ticker":"VG","date":"2015-10-22","pret":-0.03974,"close":6.11}
{"ticker":"VG","date":"2015-10-23","pret":0.03974,"close":6.24}
{"ticker":"VG","date":"2015-10-26","pret":0.0113,"close":6.16}
{"ticker":"VG","date":"2015-10-27","pret":-0.01618,"close":5.98}
{"ticker":"VG","date":"2015-10-28","pret":-0.02144,"close":6.24}
{"ticker":"VG","date":"2015-10-29","pret":0.03279,"close":6.04}
{"ticker":"VG","date":"2015-10-30","pret":-0.02614,"close":6.07}
{"ticker":"VG","date":"2015-11-02","pret":0.0066,"close":6.09}
{"ticker":"VG","date":"2015-11-03","pret":0,"close":6.27}
{"ticker":"VG","date":"2015-11-04","pret":0.06372,"close":6.95}
{"ticker":"VG","date":"2015-11-05","pret":0.07862,"close":6.76}
{"ticker":"VG","date":"2015-11-06","pret":-0.03189,"close":6.8}
{"ticker":"VG","date":"2015-11-09","pret":0,"close":6.68}
{"ticker":"VG","date":"2015-11-10","pret":-0.01633,"close":6.63}
{"ticker":"VG","date":"2015-11-11","pret":-0.0045,"close":6.61}
{"ticker":"VG","date":"2015-11-12","pret":-0.01058,"close":6.59}
{"ticker":"VG","date":"2015-11-13","pret":-0.0061,"close":6.55}
{"ticker":"VG","date":"2015-11-16","pret":0,"close":6.62}
{"ticker":"VG","date":"2015-11-17","pret":0.01367,"close":6.69}
{"ticker":"VG","date":"2015-11-18","pret":0.00751,"close":6.8}
{"ticker":"VG","date":"2015-11-19","pret":0.01486,"close":6.62}
{"ticker":"VG","date":"2015-11-20","pret":-0.01636,"close":6.58}
{"ticker":"VG","date":"2015-11-23","pret":-0.01358,"close":6.68}
{"ticker":"VG","date":"2015-11-24","pret":0.01058,"close":6.46}
{"ticker":"VG","date":"2015-11-25","pret":-0.02899,"close":6.52}
{"ticker":"VG","date":"2015-11-26"}
{"ticker":"VG","date":"2015-11-27","pret":0.01078,"close":6.55}
{"ticker":"VG","date":"2015-11-30","pret":0.00458,"close":6.45}
{"ticker":"VG","date":"2015-12-01","pret":-0.01073,"close":6.47}
{"ticker":"VG","date":"2015-12-02","pret":-0.00463,"close":6.42}
{"ticker":"VG","date":"2015-12-03","pret":-0.00466,"close":6.3}
{"ticker":"VG","date":"2015-12-04","pret":-0.02042,"close":6.31}
{"ticker":"VG","date":"2015-12-07","pret":-0.00159,"close":6.12}
{"ticker":"VG","date":"2015-12-08","pret":-0.03396,"close":6.24}
{"ticker":"VG","date":"2015-12-09","pret":0.02437,"close":6.02}
{"ticker":"VG","date":"2015-12-10","pret":-0.03429,"close":6}
{"ticker":"VG","date":"2015-12-11","pret":-0.02183,"close":5.62}
{"ticker":"VG","date":"2015-12-14","pret":-0.04337,"close":5.68}
{"ticker":"VG","date":"2015-12-15","pret":0.01583,"close":5.74}
{"ticker":"VG","date":"2015-12-16","pret":0.00696,"close":5.85}
{"ticker":"VG","date":"2015-12-17"}
{"ticker":"VG","date":"2015-12-18","pret":0.01034,"close":5.79}
{"ticker":"VG","date":"2015-12-21","pret":-0.00516,"close":5.72}
{"ticker":"VG","date":"2015-12-22","pret":-0.01389,"close":5.75}
{"ticker":"VG","date":"2015-12-23","pret":0.01044,"close":6.01}
{"ticker":"VG","date":"2015-12-24","pret":0.02899,"close":5.86}
{"ticker":"VG","date":"2015-12-28","pret":-0.01695,"close":5.87}
{"ticker":"VG","date":"2015-12-29","pret":0.0102,"close":5.92}
{"ticker":"VG","date":"2015-12-30","pret":0.00169,"close":5.85}
{"ticker":"VG","date":"2015-12-31","pret":-0.01876,"close":5.74}
{"ticker":"VG","date":"2016-01-04","pret":-0.02087,"close":5.65}
{"ticker":"VG","date":"2016-01-05","pret":-0.00706,"close":5.63}
{"ticker":"VGR","date":"2015-01-02","pret":-0.00793,"close":21.36}
{"ticker":"VGR","date":"2015-01-05","pret":-0.00516,"close":21.24}
{"ticker":"VGR","date":"2015-01-06","pret":-0.00047,"close":21.04}
{"ticker":"VGR","date":"2015-01-07","pret":-0.00472,"close":21.25}
{"ticker":"VGR","date":"2015-01-08","pret":0.01269,"close":21.83}
{"ticker":"VGR","date":"2015-01-09","pret":0.01713,"close":21.88}
{"ticker":"VGR","date":"2015-01-12","pret":0.0055,"close":21.92}
{"ticker":"VGR","date":"2015-01-13","pret":0.00954,"close":22.11}
{"ticker":"VGR","date":"2015-01-14","pret":-0.01412,"close":22.11}
{"ticker":"VGR","date":"2015-01-15","pret":0.01863,"close":21.96}
{"ticker":"VGR","date":"2015-01-16","pret":-0.01314,"close":22.23}
{"ticker":"VGR","date":"2015-01-20","pret":0.01719,"close":22.32}
{"ticker":"VGR","date":"2015-01-21","pret":0.00179,"close":22.28}
{"ticker":"VGR","date":"2015-01-22","pret":0.00179,"close":22.53}
{"ticker":"VGR","date":"2015-01-23","pret":0.00401,"close":22.65}
{"ticker":"VGR","date":"2015-01-26","pret":0.00974,"close":23.01}
{"ticker":"VGR","date":"2015-01-27","pret":0.01052,"close":22.96}
{"ticker":"VGR","date":"2015-01-28","pret":0.00435,"close":22.82}
{"ticker":"VGR","date":"2015-01-29","pret":-0.00872,"close":23.22}
{"ticker":"VGR","date":"2015-01-30","pret":0.01046,"close":22.38}
{"ticker":"VGR","date":"2015-02-02","pret":-0.02858,"close":22.55}
{"ticker":"VGR","date":"2015-02-03","pret":0.008,"close":22.77}
{"ticker":"VGR","date":"2015-02-04","pret":0.0053,"close":22.74}
{"ticker":"VGR","date":"2015-02-05","pret":0.00352,"close":22.72}
{"ticker":"VGR","date":"2015-02-06","pret":-0.00793,"close":22.38}
{"ticker":"VGR","date":"2015-02-09","pret":-0.0129,"close":22.23}
{"ticker":"VGR","date":"2015-02-10","pret":0.00224,"close":22.5}
{"ticker":"VGR","date":"2015-02-11","pret":0.0049,"close":22.67}
{"ticker":"VGR","date":"2015-02-12","pret":0.00929,"close":22.78}
{"ticker":"VGR","date":"2015-02-13","pret":0.00308,"close":22.52}
{"ticker":"VGR","date":"2015-02-17","pret":-0.00927,"close":22.73}
{"ticker":"VGR","date":"2015-02-18","pret":0.00619,"close":22.75}
{"ticker":"VGR","date":"2015-02-19","pret":0.00352,"close":23.05}
{"ticker":"VGR","date":"2015-02-20","pret":0.01265,"close":23.2}
{"ticker":"VGR","date":"2015-02-23","pret":0.00734,"close":23.12}
{"ticker":"VGR","date":"2015-02-24","pret":-0.00474,"close":23.1}
{"ticker":"VGR","date":"2015-02-25","pret":-0.00346,"close":22.92}
{"ticker":"VGR","date":"2015-02-26","pret":-0.00391,"close":22.74}
{"ticker":"VGR","date":"2015-02-27","pret":-0.0048,"close":23.05}
{"ticker":"VGR","date":"2015-03-02","pret":0.0195,"close":22.49}
{"ticker":"VGR","date":"2015-03-03","pret":-0.02785,"close":23.2}
{"ticker":"VGR","date":"2015-03-04","pret":0.02226,"close":22.98}
{"ticker":"VGR","date":"2015-03-05","pret":-0.00432,"close":22.76}
{"ticker":"VGR","date":"2015-03-06","pret":-0.02236,"close":22.5}
{"ticker":"VGR","date":"2015-03-09","pret":-0.00311,"close":22.36}
{"ticker":"VGR","date":"2015-03-10","pret":-0.01433,"close":22.04}
{"ticker":"VGR","date":"2015-03-11","pret":-0.00543,"close":21.88}
{"ticker":"VGR","date":"2015-03-12","pret":-0.00272,"close":22.1}
{"ticker":"VGR","date":"2015-03-13","pret":0.00136,"close":21.39}
{"ticker":"VGR","date":"2015-03-16","pret":-0.03748,"close":21.03}
{"ticker":"VGR","date":"2015-03-17","pret":-0.00757,"close":21}
{"ticker":"VGR","date":"2015-03-18","pret":-0.00095,"close":21.17}
{"ticker":"VGR","date":"2015-03-19","pret":0.0019,"close":21.3}
{"ticker":"VGR","date":"2015-03-20","pret":0.01881,"close":21.57}
{"ticker":"VGR","date":"2015-03-23","pret":0.00279,"close":21.67}
{"ticker":"VGR","date":"2015-03-24","pret":0.00648,"close":21.63}
{"ticker":"VGR","date":"2015-03-25","pret":-0.00185,"close":21.79}
{"ticker":"VGR","date":"2015-03-26","pret":0.00829,"close":21.9}
{"ticker":"VGR","date":"2015-03-27","pret":0.00412,"close":22.22}
{"ticker":"VGR","date":"2015-03-30","pret":0.01675,"close":22.04}
{"ticker":"VGR","date":"2015-03-31","pret":-0.01038,"close":21.97}
{"ticker":"VGR","date":"2015-04-01","pret":-0.00592,"close":22}
{"ticker":"VGR","date":"2015-04-02","pret":0.00909,"close":22.29}
{"ticker":"VGR","date":"2015-04-06","pret":0.00136,"close":22.32}
{"ticker":"VGR","date":"2015-04-07","pret":0.00854,"close":22.04}
{"ticker":"VGR","date":"2015-04-08","pret":-0.01171,"close":22.1}
{"ticker":"VGR","date":"2015-04-09","pret":0.00226,"close":22.1}
{"ticker":"VGR","date":"2015-04-10","pret":0.00316,"close":22.11}
{"ticker":"VGR","date":"2015-04-13","pret":-0.00497,"close":22.06}
{"ticker":"VGR","date":"2015-04-14","pret":-0.00227,"close":22.02}
{"ticker":"VGR","date":"2015-04-15","pret":0.00498,"close":21.95}
{"ticker":"VGR","date":"2015-04-16","pret":-0.00407,"close":22.33}
{"ticker":"VGR","date":"2015-04-17","pret":0.00768,"close":22.35}
{"ticker":"VGR","date":"2015-04-20","pret":0.01074,"close":22.6}
{"ticker":"VGR","date":"2015-04-21","pret":0.00621,"close":22.49}
{"ticker":"VGR","date":"2015-04-22","pret":-0.008,"close":22.5}
{"ticker":"VGR","date":"2015-04-23","pret":0.00267,"close":22.53}
{"ticker":"VGR","date":"2015-04-24","pret":0.00311,"close":22.6}
{"ticker":"VGR","date":"2015-04-27","pret":0.0031,"close":22.45}
{"ticker":"VGR","date":"2015-04-28","pret":-0.00621,"close":22.38}
{"ticker":"VGR","date":"2015-04-29","pret":-0.00714,"close":22.17}
{"ticker":"VGR","date":"2015-04-30","pret":0.01556,"close":22.15}
{"ticker":"VGR","date":"2015-05-01","pret":-0.0232,"close":22.16}
{"ticker":"VGR","date":"2015-05-04","pret":0.00316,"close":22.27}
{"ticker":"VGR","date":"2015-05-05","pret":0.00314,"close":22.17}
{"ticker":"VGR","date":"2015-05-06","pret":-0.00314,"close":22.03}
{"ticker":"VGR","date":"2015-05-07","pret":-0.01223,"close":22.29}
{"ticker":"VGR","date":"2015-05-08","pret":0.02119,"close":22.38}
{"ticker":"VGR","date":"2015-05-11","pret":-0.00402,"close":22.19}
{"ticker":"VGR","date":"2015-05-12","pret":-0.01307,"close":22.11}
{"ticker":"VGR","date":"2015-05-13","pret":0.00588,"close":22.02}
{"ticker":"VGR","date":"2015-05-14","pret":-0.00316,"close":22.53}
{"ticker":"VGR","date":"2015-05-15","pret":0.01482,"close":22.47}
{"ticker":"VGR","date":"2015-05-18","pret":0.00223,"close":22.3}
{"ticker":"VGR","date":"2015-05-19","pret":-0.0058,"close":22.26}
{"ticker":"VGR","date":"2015-05-20","pret":-0.00045,"close":22.3}
{"ticker":"VGR","date":"2015-05-21","pret":-0.00224,"close":22.22}
{"ticker":"VGR","date":"2015-05-22","pret":-0.00585,"close":22}
{"ticker":"VGR","date":"2015-05-26","pret":-0.00634,"close":21.77}
{"ticker":"VGR","date":"2015-05-27","pret":-0.00729,"close":22.13}
{"ticker":"VGR","date":"2015-05-28","pret":0.01137,"close":22.3}
{"ticker":"VGR","date":"2015-05-29","pret":0.00541,"close":22.11}
{"ticker":"VGR","date":"2015-06-01","pret":-0.00135,"close":22.18}
{"ticker":"VGR","date":"2015-06-02","pret":-0.00542,"close":21.93}
{"ticker":"VGR","date":"2015-06-03","pret":-0.00272,"close":22.2}
{"ticker":"VGR","date":"2015-06-04","pret":0.00634,"close":22.09}
{"ticker":"VGR","date":"2015-06-05","pret":-0.00271,"close":21.94}
{"ticker":"VGR","date":"2015-06-08","pret":-0.00681,"close":22.05}
{"ticker":"VGR","date":"2015-06-09","pret":0.00318,"close":22.14}
{"ticker":"VGR","date":"2015-06-10","pret":0.00589,"close":22.49}
{"ticker":"VGR","date":"2015-06-11","pret":0.01568,"close":22.37}
{"ticker":"VGR","date":"2015-06-12","pret":-0.00624,"close":22.5}
{"ticker":"VGR","date":"2015-06-15","pret":-0.01396,"close":22.1}
{"ticker":"VGR","date":"2015-06-16","pret":0.00362,"close":22.48}
{"ticker":"VGR","date":"2015-06-17","pret":0.01836,"close":22.72}
{"ticker":"VGR","date":"2015-06-18","pret":0.00795,"close":22.96}
{"ticker":"VGR","date":"2015-06-19","pret":0.01225,"close":23.01}
{"ticker":"VGR","date":"2015-06-22","pret":0.00347,"close":23.14}
{"ticker":"VGR","date":"2015-06-23","pret":0.00173,"close":23.09}
{"ticker":"VGR","date":"2015-06-24","pret":-0.00173,"close":23.18}
{"ticker":"VGR","date":"2015-06-25","pret":0.00519,"close":23.28}
{"ticker":"VGR","date":"2015-06-26","pret":0.00687,"close":23.64}
{"ticker":"VGR","date":"2015-06-29","pret":0.00427,"close":23.35}
{"ticker":"VGR","date":"2015-06-30","pret":0.00425,"close":23.46}
{"ticker":"VGR","date":"2015-07-01","pret":0,"close":23.5}
{"ticker":"VGR","date":"2015-07-02","pret":-0.00212,"close":23.36}
{"ticker":"VGR","date":"2015-07-06","pret":-0.01327,"close":23.74}
{"ticker":"VGR","date":"2015-07-07","pret":0.02343,"close":23.92}
{"ticker":"VGR","date":"2015-07-08","pret":0.00294,"close":23.77}
{"ticker":"VGR","date":"2015-07-09","pret":0.00586,"close":23.63}
{"ticker":"VGR","date":"2015-07-10","pret":-0.00796,"close":23.92}
{"ticker":"VGR","date":"2015-07-13","pret":0.00963,"close":24}
{"ticker":"VGR","date":"2015-07-14","pret":-0.00209,"close":24.19}
{"ticker":"VGR","date":"2015-07-15","pret":0.01492,"close":24.3}
{"ticker":"VGR","date":"2015-07-16","pret":0.00164,"close":24.76}
{"ticker":"VGR","date":"2015-07-17","pret":0.01387,"close":24.74}
{"ticker":"VGR","date":"2015-07-20","pret":0.00121,"close":24.83}
{"ticker":"VGR","date":"2015-07-21","pret":0.00323,"close":24.69}
{"ticker":"VGR","date":"2015-07-22","pret":-0.00607,"close":24.62}
{"ticker":"VGR","date":"2015-07-23","pret":-0.00284,"close":24.48}
{"ticker":"VGR","date":"2015-07-24","pret":-0.00694,"close":24.12}
{"ticker":"VGR","date":"2015-07-27","pret":-0.01736,"close":24.17}
{"ticker":"VGR","date":"2015-07-28","pret":0.00995,"close":24.63}
{"ticker":"VGR","date":"2015-07-29","pret":0.01678,"close":24.79}
{"ticker":"VGR","date":"2015-07-30","pret":-0.00284,"close":25.25}
{"ticker":"VGR","date":"2015-07-31","pret":0.03362,"close":25.32}
{"ticker":"VGR","date":"2015-08-03","pret":-0.00315,"close":25.39}
{"ticker":"VGR","date":"2015-08-04","pret":0.00237,"close":25.54}
{"ticker":"VGR","date":"2015-08-05","pret":0.01058,"close":25.71}
{"ticker":"VGR","date":"2015-08-06","pret":0.00583,"close":25.36}
{"ticker":"VGR","date":"2015-08-07","pret":-0.02233,"close":24.97}
{"ticker":"VGR","date":"2015-08-10","pret":-0.00636,"close":25.07}
{"ticker":"VGR","date":"2015-08-11","pret":-0.0024,"close":24.92}
{"ticker":"VGR","date":"2015-08-12","pret":-0.00843,"close":25.12}
{"ticker":"VGR","date":"2015-08-13","pret":0.01401,"close":25.22}
{"ticker":"VGR","date":"2015-08-14","pret":0.00119,"close":25.09}
{"ticker":"VGR","date":"2015-08-17","pret":-0.00757,"close":25.32}
{"ticker":"VGR","date":"2015-08-18","pret":0.01114,"close":25.16}
{"ticker":"VGR","date":"2015-08-19","pret":-0.00715,"close":24.96}
{"ticker":"VGR","date":"2015-08-20","pret":-0.01041,"close":24.66}
{"ticker":"VGR","date":"2015-08-21","pret":-0.02363,"close":24.04}
{"ticker":"VGR","date":"2015-08-24","pret":-0.07354,"close":23.22}
{"ticker":"VGR","date":"2015-08-25","pret":0.05607,"close":23.1}
{"ticker":"VGR","date":"2015-08-26","pret":-0.01351,"close":23.54}
{"ticker":"VGR","date":"2015-08-27","pret":0.00636,"close":23.89}
{"ticker":"VGR","date":"2015-08-28","pret":0.00506,"close":23.95}
{"ticker":"VGR","date":"2015-08-31","pret":0.00378,"close":23.83}
{"ticker":"VGR","date":"2015-09-01","pret":-0.01562,"close":23.39}
{"ticker":"VGR","date":"2015-09-02","pret":0.00128,"close":23.78}
{"ticker":"VGR","date":"2015-09-03","pret":0.01518,"close":24.43}
{"ticker":"VGR","date":"2015-09-04","pret":0.01536,"close":24.01}
{"ticker":"VGR","date":"2015-09-08","pret":0.00165,"close":24.19}
{"ticker":"VGR","date":"2015-09-09","pret":-0.00041,"close":23.77}
{"ticker":"VGR","date":"2015-09-10","pret":-0.02289,"close":24.04}
{"ticker":"VGR","date":"2015-09-11","pret":0.00964,"close":23.96}
{"ticker":"VGR","date":"2015-09-14","pret":-0.04303,"close":22.53}
{"ticker":"VGR","date":"2015-09-15","pret":-0.01668,"close":22.58}
{"ticker":"VGR","date":"2015-09-16","pret":0.00618,"close":22.99}
{"ticker":"VGR","date":"2015-09-17","pret":0.01398,"close":23.12}
{"ticker":"VGR","date":"2015-09-18","pret":-0.00784,"close":23}
{"ticker":"VGR","date":"2015-09-21","pret":0.0113,"close":23.18}
{"ticker":"VGR","date":"2015-09-22","pret":-0.00477,"close":23.02}
{"ticker":"VGR","date":"2015-09-23","pret":0.00477,"close":23.16}
{"ticker":"VGR","date":"2015-09-24","pret":-0.00043,"close":22.98}
{"ticker":"VGR","date":"2015-09-25","pret":-0.00216,"close":22.86}
{"ticker":"VGR","date":"2015-09-28","pret":-0.00914,"close":22.66}
{"ticker":"VGR","date":"2015-09-29","pret":-0.00614,"close":22.35}
{"ticker":"VGR","date":"2015-09-30","pret":-0.01106,"close":22.61}
{"ticker":"VGR","date":"2015-10-01","pret":0.00665,"close":22.54}
{"ticker":"VGR","date":"2015-10-02","pret":-0.01201,"close":22.74}
{"ticker":"VGR","date":"2015-10-05","pret":0.02562,"close":23.12}
{"ticker":"VGR","date":"2015-10-06","pret":0.00565,"close":22.83}
{"ticker":"VGR","date":"2015-10-07","pret":-0.00565,"close":22.91}
{"ticker":"VGR","date":"2015-10-08","pret":-0.00218,"close":23.32}
{"ticker":"VGR","date":"2015-10-09","pret":0.02162,"close":23.36}
{"ticker":"VGR","date":"2015-10-12","pret":0,"close":23.9}
{"ticker":"VGR","date":"2015-10-13","pret":0.022,"close":23.65}
{"ticker":"VGR","date":"2015-10-14","pret":-0.01136,"close":23.25}
{"ticker":"VGR","date":"2015-10-15","pret":-0.0085,"close":23.53}
{"ticker":"VGR","date":"2015-10-16","pret":0.00553,"close":23.85}
{"ticker":"VGR","date":"2015-10-19","pret":0.01098,"close":23.79}
{"ticker":"VGR","date":"2015-10-20","pret":-0.00084,"close":23.6}
{"ticker":"VGR","date":"2015-10-21","pret":-0.00632,"close":23.67}
{"ticker":"VGR","date":"2015-10-22","pret":0.00842,"close":24.04}
{"ticker":"VGR","date":"2015-10-23","pret":0.01457,"close":24.24}
{"ticker":"VGR","date":"2015-10-26","pret":0.00289,"close":24.25}
{"ticker":"VGR","date":"2015-10-27","pret":-0.00289,"close":24.14}
{"ticker":"VGR","date":"2015-10-28","pret":0.00165,"close":24.7}
{"ticker":"VGR","date":"2015-10-29","pret":0.0188,"close":24.57}
{"ticker":"VGR","date":"2015-10-30","pret":-0.00203,"close":24.25}
{"ticker":"VGR","date":"2015-11-02","pret":-0.01636,"close":24.14}
{"ticker":"VGR","date":"2015-11-03","pret":-0.01873,"close":23.18}
{"ticker":"VGR","date":"2015-11-04","pret":-0.02596,"close":23.26}
{"ticker":"VGR","date":"2015-11-05","pret":0.00344,"close":23.69}
{"ticker":"VGR","date":"2015-11-06","pret":0.0145,"close":23.74}
{"ticker":"VGR","date":"2015-11-09","pret":0.00169,"close":23.74}
{"ticker":"VGR","date":"2015-11-10","pret":0.00211,"close":23.94}
{"ticker":"VGR","date":"2015-11-11","pret":0.01258,"close":24.14}
{"ticker":"VGR","date":"2015-11-12","pret":0.0025,"close":23.88}
{"ticker":"VGR","date":"2015-11-13","pret":-0.01086,"close":23.9}
{"ticker":"VGR","date":"2015-11-16","pret":0.0021,"close":24.09}
{"ticker":"VGR","date":"2015-11-17","pret":0.01333,"close":24.13}
{"ticker":"VGR","date":"2015-11-18","pret":-0.00207,"close":24.35}
{"ticker":"VGR","date":"2015-11-19","pret":0.01195,"close":24.51}
{"ticker":"VGR","date":"2015-11-20","pret":0.00897,"close":24.72}
{"ticker":"VGR","date":"2015-11-23","pret":0.00889,"close":24.86}
{"ticker":"VGR","date":"2015-11-24","pret":-0.00282,"close":25.05}
{"ticker":"VGR","date":"2015-11-25","pret":0.01283,"close":25.06}
{"ticker":"VGR","date":"2015-11-26"}
{"ticker":"VGR","date":"2015-11-27","pret":-0.0016,"close":25.16}
{"ticker":"VGR","date":"2015-11-30","pret":0.00874,"close":25.31}
{"ticker":"VGR","date":"2015-12-01","pret":0.00237,"close":25.28}
{"ticker":"VGR","date":"2015-12-02","pret":-0.00198,"close":25.41}
{"ticker":"VGR","date":"2015-12-03","pret":0.00395,"close":25.31}
{"ticker":"VGR","date":"2015-12-04","pret":-0.00316,"close":25.43}
{"ticker":"VGR","date":"2015-12-07","pret":0.00669,"close":24.86}
{"ticker":"VGR","date":"2015-12-08","pret":-0.02947,"close":24.85}
{"ticker":"VGR","date":"2015-12-09","pret":0.00363,"close":24.42}
{"ticker":"VGR","date":"2015-12-10","pret":-0.01665,"close":23.73}
{"ticker":"VGR","date":"2015-12-11","pret":-0.05082,"close":23.08}
{"ticker":"VGR","date":"2015-12-14","pret":-0.00735,"close":23.15}
{"ticker":"VGR","date":"2015-12-15","pret":0.01165,"close":23.31}
{"ticker":"VGR","date":"2015-12-16","pret":0.00514,"close":23.57}
{"ticker":"VGR","date":"2015-12-17"}
{"ticker":"VGR","date":"2015-12-18","pret":-0.00943,"close":22.92}
{"ticker":"VGR","date":"2015-12-21","pret":-0.00518,"close":23.32}
{"ticker":"VGR","date":"2015-12-22","pret":0.0112,"close":23.56}
{"ticker":"VGR","date":"2015-12-23","pret":0.01319,"close":24.03}
{"ticker":"VGR","date":"2015-12-24","pret":0.01635,"close":23.86}
{"ticker":"VGR","date":"2015-12-28","pret":-0.01045,"close":23.86}
{"ticker":"VGR","date":"2015-12-29","pret":0.0067,"close":23.98}
{"ticker":"VGR","date":"2015-12-30","pret":0.00125,"close":23.93}
{"ticker":"VGR","date":"2015-12-31","pret":-0.00879,"close":23.59}
{"ticker":"VGR","date":"2016-01-04","pret":-0.0191,"close":23.08}
{"ticker":"VGR","date":"2016-01-05","pret":-0.01034,"close":23.19}
{"ticker":"VHC","date":"2015-01-02","pret":0.0256,"close":5.58}
{"ticker":"VHC","date":"2015-01-05","pret":0.00719,"close":5.16}
{"ticker":"VHC","date":"2015-01-06","pret":-0.06669,"close":5.23}
{"ticker":"VHC","date":"2015-01-07","pret":0.01332,"close":5.21}
{"ticker":"VHC","date":"2015-01-08","pret":-0.0095,"close":5.27}
{"ticker":"VHC","date":"2015-01-09","pret":0.0095,"close":5.24}
{"ticker":"VHC","date":"2015-01-12","pret":-0.0095,"close":5.11}
{"ticker":"VHC","date":"2015-01-13","pret":-0.02122,"close":4.86}
{"ticker":"VHC","date":"2015-01-14","pret":-0.06441,"close":4.97}
{"ticker":"VHC","date":"2015-01-15","pret":0.03272,"close":5.13}
{"ticker":"VHC","date":"2015-01-16","pret":0.02778,"close":5.19}
{"ticker":"VHC","date":"2015-01-20","pret":0.0078,"close":5.02}
{"ticker":"VHC","date":"2015-01-21","pret":-0.02557,"close":4.96}
{"ticker":"VHC","date":"2015-01-22","pret":-0.008,"close":5.31}
{"ticker":"VHC","date":"2015-01-23","pret":0.06604,"close":5.37}
{"ticker":"VHC","date":"2015-01-26","pret":0.01122,"close":5.65}
{"ticker":"VHC","date":"2015-01-27","pret":0.04008,"close":5.93}
{"ticker":"VHC","date":"2015-01-28","pret":0.09531,"close":5.74}
{"ticker":"VHC","date":"2015-01-29","pret":-0.06194,"close":5.71}
{"ticker":"VHC","date":"2015-01-30","pret":-0.01918,"close":5.44}
{"ticker":"VHC","date":"2015-02-02","pret":-0.0322,"close":5.37}
{"ticker":"VHC","date":"2015-02-03","pret":-0.02206,"close":5.63}
{"ticker":"VHC","date":"2015-02-04","pret":0.04186,"close":5.39}
{"ticker":"VHC","date":"2015-02-05","pret":-0.04186,"close":5.4}
{"ticker":"VHC","date":"2015-02-06","pret":0,"close":5.3}
{"ticker":"VHC","date":"2015-02-09","pret":-0.02256,"close":5.12}
{"ticker":"VHC","date":"2015-02-10","pret":-0.02113,"close":5.28}
{"ticker":"VHC","date":"2015-02-11","pret":0.04183,"close":5.31}
{"ticker":"VHC","date":"2015-02-12","pret":-0.0056,"close":5.44}
{"ticker":"VHC","date":"2015-02-13","pret":0.02222,"close":5.53}
{"ticker":"VHC","date":"2015-02-17","pret":0.00548,"close":5.7}
{"ticker":"VHC","date":"2015-02-18","pret":0.04627,"close":6.17}
{"ticker":"VHC","date":"2015-02-19","pret":0.08498,"close":6.43}
{"ticker":"VHC","date":"2015-02-20","pret":0.03762,"close":6.27}
{"ticker":"VHC","date":"2015-02-23","pret":-0.03603,"close":6.43}
{"ticker":"VHC","date":"2015-02-24","pret":0.0314,"close":6.74}
{"ticker":"VHC","date":"2015-02-25","pret":0.08159,"close":7.06}
{"ticker":"VHC","date":"2015-02-26","pret":0.01133,"close":7.05}
{"ticker":"VHC","date":"2015-02-27","pret":-0.00707,"close":7.55}
{"ticker":"VHC","date":"2015-03-02","pret":0.08689,"close":7.58}
{"ticker":"VHC","date":"2015-03-03","pret":-0.00391,"close":7.4}
{"ticker":"VHC","date":"2015-03-04","pret":-0.03453,"close":7.06}
{"ticker":"VHC","date":"2015-03-05","pret":-0.04845,"close":7.16}
{"ticker":"VHC","date":"2015-03-06","pret":0.00283,"close":6.83}
{"ticker":"VHC","date":"2015-03-09","pret":-0.036,"close":6.63}
{"ticker":"VHC","date":"2015-03-10","pret":-0.04039,"close":6.13}
{"ticker":"VHC","date":"2015-03-11","pret":-0.06301,"close":6.29}
{"ticker":"VHC","date":"2015-03-12","pret":0.02568,"close":6.54}
{"ticker":"VHC","date":"2015-03-13","pret":0.03427,"close":6.71}
{"ticker":"VHC","date":"2015-03-16","pret":0.04784,"close":6.44}
{"ticker":"VHC","date":"2015-03-17","pret":-0.06483,"close":6.34}
{"ticker":"VHC","date":"2015-03-18","pret":-0.01887,"close":6.53}
{"ticker":"VHC","date":"2015-03-19","pret":0.02817,"close":6.45}
{"ticker":"VHC","date":"2015-03-20","pret":0.00154,"close":6.14}
{"ticker":"VHC","date":"2015-03-23","pret":-0.05381,"close":6.02}
{"ticker":"VHC","date":"2015-03-24","pret":-0.02303,"close":6.25}
{"ticker":"VHC","date":"2015-03-25","pret":0.04076,"close":6.08}
{"ticker":"VHC","date":"2015-03-26","pret":-0.02918,"close":6.14}
{"ticker":"VHC","date":"2015-03-27","pret":0.00656,"close":6.03}
{"ticker":"VHC","date":"2015-03-30","pret":-0.00327,"close":6.07}
{"ticker":"VHC","date":"2015-03-31","pret":-0.01987,"close":6.09}
{"ticker":"VHC","date":"2015-04-01","pret":0.01164,"close":6.01}
{"ticker":"VHC","date":"2015-04-02","pret":-0.0083,"close":6.52}
{"ticker":"VHC","date":"2015-04-06","pret":0.04561,"close":6.74}
{"ticker":"VHC","date":"2015-04-07","pret":0.07365,"close":6.68}
{"ticker":"VHC","date":"2015-04-08","pret":-0.00594,"close":6.69}
{"ticker":"VHC","date":"2015-04-09","pret":-0.00298,"close":6.87}
{"ticker":"VHC","date":"2015-04-10","pret":0.0438,"close":7.22}
{"ticker":"VHC","date":"2015-04-13","pret":0.05692,"close":6.91}
{"ticker":"VHC","date":"2015-04-14","pret":-0.07421,"close":6.95}
{"ticker":"VHC","date":"2015-04-15","pret":0,"close":7.09}
{"ticker":"VHC","date":"2015-04-16","pret":0.02441,"close":7.12}
{"ticker":"VHC","date":"2015-04-17","pret":-0.00284,"close":6.84}
{"ticker":"VHC","date":"2015-04-20","pret":-0.01722,"close":6.85}
{"ticker":"VHC","date":"2015-04-21","pret":-0.00872,"close":6.63}
{"ticker":"VHC","date":"2015-04-22","pret":-0.03415,"close":6.85}
{"ticker":"VHC","date":"2015-04-23","pret":0.03561,"close":6.95}
{"ticker":"VHC","date":"2015-04-24","pret":0.01159,"close":7.06}
{"ticker":"VHC","date":"2015-04-27","pret":0.03121,"close":6.83}
{"ticker":"VHC","date":"2015-04-28","pret":-0.03989,"close":6.65}
{"ticker":"VHC","date":"2015-04-29","pret":-0.0325,"close":6.77}
{"ticker":"VHC","date":"2015-04-30","pret":0.00897,"close":6.46}
{"ticker":"VHC","date":"2015-05-01","pret":-0.03637,"close":6.37}
{"ticker":"VHC","date":"2015-05-04","pret":-0.01555,"close":6.41}
{"ticker":"VHC","date":"2015-05-05","pret":0.00936,"close":6.46}
{"ticker":"VHC","date":"2015-05-06","pret":0.01081,"close":6.38}
{"ticker":"VHC","date":"2015-05-07","pret":-0.02962,"close":6.49}
{"ticker":"VHC","date":"2015-05-08","pret":0.03422,"close":6.52}
{"ticker":"VHC","date":"2015-05-11","pret":0,"close":6.08}
{"ticker":"VHC","date":"2015-05-12","pret":-0.09119,"close":6.71}
{"ticker":"VHC","date":"2015-05-13","pret":0.11387,"close":6.5}
{"ticker":"VHC","date":"2015-05-14","pret":-0.01203,"close":6.48}
{"ticker":"VHC","date":"2015-05-15","pret":-0.03385,"close":6.07}
{"ticker":"VHC","date":"2015-05-18","pret":-0.06298,"close":6.1}
{"ticker":"VHC","date":"2015-05-19","pret":0.01817,"close":5.72}
{"ticker":"VHC","date":"2015-05-20","pret":-0.06073,"close":5.41}
{"ticker":"VHC","date":"2015-05-21","pret":-0.06095,"close":5.28}
{"ticker":"VHC","date":"2015-05-22","pret":-0.03002,"close":5.04}
{"ticker":"VHC","date":"2015-05-26","pret":-0.03884,"close":4.98}
{"ticker":"VHC","date":"2015-05-27","pret":-0.02,"close":4.92}
{"ticker":"VHC","date":"2015-05-28","pret":-0.01015,"close":4.88}
{"ticker":"VHC","date":"2015-05-29","pret":-0.0082,"close":4.81}
{"ticker":"VHC","date":"2015-06-01","pret":-0.00619,"close":4.88}
{"ticker":"VHC","date":"2015-06-02","pret":0.01235,"close":4.92}
{"ticker":"VHC","date":"2015-06-03","pret":0.01421,"close":5.13}
{"ticker":"VHC","date":"2015-06-04","pret":0.02784,"close":4.92}
{"ticker":"VHC","date":"2015-06-05","pret":-0.04205,"close":4.96}
{"ticker":"VHC","date":"2015-06-08","pret":-0.0041,"close":4.74}
{"ticker":"VHC","date":"2015-06-09","pret":-0.03766,"close":4.76}
{"ticker":"VHC","date":"2015-06-10","pret":0.03561,"close":4.76}
{"ticker":"VHC","date":"2015-06-11","pret":-0.02711,"close":4.69}
{"ticker":"VHC","date":"2015-06-12","pret":-0.01277,"close":4.62}
{"ticker":"VHC","date":"2015-06-15","pret":-0.01076,"close":4.66}
{"ticker":"VHC","date":"2015-06-16","pret":0,"close":4.9}
{"ticker":"VHC","date":"2015-06-17","pret":0.06697,"close":4.75}
{"ticker":"VHC","date":"2015-06-18","pret":-0.0498,"close":4.74}
{"ticker":"VHC","date":"2015-06-19","pret":0.02314,"close":4.68}
{"ticker":"VHC","date":"2015-06-22","pret":-0.0274,"close":4.56}
{"ticker":"VHC","date":"2015-06-23","pret":-0.02378,"close":4.3}
{"ticker":"VHC","date":"2015-06-24","pret":-0.07259,"close":4.15}
{"ticker":"VHC","date":"2015-06-25","pret":-0.02381,"close":4.13}
{"ticker":"VHC","date":"2015-06-26","pret":0.00241,"close":4.31}
{"ticker":"VHC","date":"2015-06-29","pret":-0.00241,"close":4.1}
{"ticker":"VHC","date":"2015-06-30","pret":0,"close":4.2}
{"ticker":"VHC","date":"2015-07-01","pret":0.05394,"close":4.26}
{"ticker":"VHC","date":"2015-07-02","pret":-0.0231,"close":4.21}
{"ticker":"VHC","date":"2015-07-06","pret":-0.04053,"close":4.22}
{"ticker":"VHC","date":"2015-07-07","pret":0.02878,"close":4.31}
{"ticker":"VHC","date":"2015-07-08","pret":0.01175,"close":4.25}
{"ticker":"VHC","date":"2015-07-09","pret":0.00698,"close":4.22}
{"ticker":"VHC","date":"2015-07-10","pret":-0.01402,"close":4.32}
{"ticker":"VHC","date":"2015-07-13","pret":0.01634,"close":4.62}
{"ticker":"VHC","date":"2015-07-14","pret":0.0628,"close":4.66}
{"ticker":"VHC","date":"2015-07-15","pret":0.0065,"close":4.55}
{"ticker":"VHC","date":"2015-07-16","pret":-0.01743,"close":4.47}
{"ticker":"VHC","date":"2015-07-17","pret":-0.01328,"close":4.55}
{"ticker":"VHC","date":"2015-07-20","pret":0.01766,"close":4.34}
{"ticker":"VHC","date":"2015-07-21","pret":-0.04246,"close":4.49}
{"ticker":"VHC","date":"2015-07-22","pret":-0.0612,"close":4.51}
{"ticker":"VHC","date":"2015-07-23","pret":0.08822,"close":4.5}
{"ticker":"VHC","date":"2015-07-24","pret":-0.00893,"close":4.42}
{"ticker":"VHC","date":"2015-07-27","pret":-0.03421,"close":4.51}
{"ticker":"VHC","date":"2015-07-28","pret":0.06729,"close":4.44}
{"ticker":"VHC","date":"2015-07-29","pret":-0.04662,"close":4.49}
{"ticker":"VHC","date":"2015-07-30","pret":0.0113,"close":4.5}
{"ticker":"VHC","date":"2015-07-31","pret":0.00672,"close":4.63}
{"ticker":"VHC","date":"2015-08-03","pret":0.0286,"close":4.6}
{"ticker":"VHC","date":"2015-08-04","pret":0.00433,"close":4.47}
{"ticker":"VHC","date":"2015-08-05","pret":-0.02404,"close":4.49}
{"ticker":"VHC","date":"2015-08-06","pret":-0.01336,"close":4.55}
{"ticker":"VHC","date":"2015-08-07","pret":0.00224,"close":4.46}
{"ticker":"VHC","date":"2015-08-10","pret":-0.00224,"close":4.43}
{"ticker":"VHC","date":"2015-08-11","pret":-0.02039,"close":4.37}
{"ticker":"VHC","date":"2015-08-12","pret":-0.0302,"close":4.34}
{"ticker":"VHC","date":"2015-08-13","pret":0.02561,"close":4.12}
{"ticker":"VHC","date":"2015-08-14","pret":-0.06163,"close":4.13}
{"ticker":"VHC","date":"2015-08-17","pret":0.00244,"close":3.94}
{"ticker":"VHC","date":"2015-08-18","pret":-0.04235,"close":3.91}
{"ticker":"VHC","date":"2015-08-19","pret":-0.0051,"close":3.84}
{"ticker":"VHC","date":"2015-08-20","pret":-0.03912,"close":3.73}
{"ticker":"VHC","date":"2015-08-21","pret":-0.1305,"close":3.27}
{"ticker":"VHC","date":"2015-08-24","pret":-0.05609,"close":3}
{"ticker":"VHC","date":"2015-08-25","pret":-0.0129,"close":2.88}
{"ticker":"VHC","date":"2015-08-26","pret":-0.04652,"close":3.03}
{"ticker":"VHC","date":"2015-08-27","pret":0.01351,"close":3.15}
{"ticker":"VHC","date":"2015-08-28","pret":0.0681,"close":3.48}
{"ticker":"VHC","date":"2015-08-31","pret":0.10128,"close":3.63}
{"ticker":"VHC","date":"2015-09-01","pret":-0.01427,"close":3.3}
{"ticker":"VHC","date":"2015-09-02","pret":-0.04106,"close":3.47}
{"ticker":"VHC","date":"2015-09-03","pret":0.04679,"close":3.42}
{"ticker":"VHC","date":"2015-09-04","pret":-0.03489,"close":3.31}
{"ticker":"VHC","date":"2015-09-08","pret":-0.00594,"close":3.38}
{"ticker":"VHC","date":"2015-09-09","pret":0.0177,"close":3.22}
{"ticker":"VHC","date":"2015-09-10","pret":-0.06649,"close":3.32}
{"ticker":"VHC","date":"2015-09-11","pret":0.02469,"close":3.33}
{"ticker":"VHC","date":"2015-09-14","pret":0.01813,"close":3.66}
{"ticker":"VHC","date":"2015-09-15","pret":0.09694,"close":3.72}
{"ticker":"VHC","date":"2015-09-16","pret":0.01617,"close":3.95}
{"ticker":"VHC","date":"2015-09-17","pret":0.04955,"close":3.92}
{"ticker":"VHC","date":"2015-09-18","pret":-0.01538,"close":3.91}
{"ticker":"VHC","date":"2015-09-21","pret":0.02299,"close":4}
{"ticker":"VHC","date":"2015-09-22","pret":0.01005,"close":3.87}
{"ticker":"VHC","date":"2015-09-23","pret":-0.02532,"close":3.71}
{"ticker":"VHC","date":"2015-09-24","pret":-0.05535,"close":3.92}
{"ticker":"VHC","date":"2015-09-25","pret":0.07062,"close":3.72}
{"ticker":"VHC","date":"2015-09-28","pret":-0.06791,"close":3.53}
{"ticker":"VHC","date":"2015-09-29","pret":-0.05557,"close":3.55}
{"ticker":"VHC","date":"2015-09-30","pret":0.0226,"close":3.56}
{"ticker":"VHC","date":"2015-10-01","pret":0.00557,"close":3.53}
{"ticker":"VHC","date":"2015-10-02","pret":-0.02817,"close":3.73}
{"ticker":"VHC","date":"2015-10-05","pret":0.06899,"close":3.89}
{"ticker":"VHC","date":"2015-10-06","pret":0.03408,"close":3.97}
{"ticker":"VHC","date":"2015-10-07","pret":0.02545,"close":3.89}
{"ticker":"VHC","date":"2015-10-08","pret":-0.02803,"close":3.95}
{"ticker":"VHC","date":"2015-10-09","pret":0.02803,"close":4}
{"ticker":"VHC","date":"2015-10-12","pret":0.01496,"close":4}
{"ticker":"VHC","date":"2015-10-13","pret":-0.02,"close":3.89}
{"ticker":"VHC","date":"2015-10-14","pret":-0.01784,"close":4.01}
{"ticker":"VHC","date":"2015-10-15","pret":0.03784,"close":4.04}
{"ticker":"VHC","date":"2015-10-16","pret":0.00985,"close":3.95}
{"ticker":"VHC","date":"2015-10-19","pret":-0.03746,"close":4}
{"ticker":"VHC","date":"2015-10-20","pret":0.01766,"close":3.96}
{"ticker":"VHC","date":"2015-10-21","pret":-0.01005,"close":3.93}
{"ticker":"VHC","date":"2015-10-22","pret":0,"close":3.98}
{"ticker":"VHC","date":"2015-10-23","pret":0.01752,"close":4.16}
{"ticker":"VHC","date":"2015-10-26","pret":0.01966,"close":3.96}
{"ticker":"VHC","date":"2015-10-27","pret":-0.04224,"close":3.92}
{"ticker":"VHC","date":"2015-10-28","pret":-0.00509,"close":4.01}
{"ticker":"VHC","date":"2015-10-29","pret":0.01015,"close":4.07}
{"ticker":"VHC","date":"2015-10-30","pret":0.02985,"close":3.8}
{"ticker":"VHC","date":"2015-11-02","pret":-0.06323,"close":3.9}
{"ticker":"VHC","date":"2015-11-03","pret":0.02067,"close":4.01}
{"ticker":"VHC","date":"2015-11-04","pret":0.04256,"close":3.81}
{"ticker":"VHC","date":"2015-11-05","pret":-0.06847,"close":3.91}
{"ticker":"VHC","date":"2015-11-06","pret":0.01304,"close":3.95}
{"ticker":"VHC","date":"2015-11-09","pret":0.02051,"close":3.78}
{"ticker":"VHC","date":"2015-11-10","pret":-0.04146,"close":3.53}
{"ticker":"VHC","date":"2015-11-11","pret":-0.07411,"close":3.42}
{"ticker":"VHC","date":"2015-11-12","pret":-0.03774,"close":3.15}
{"ticker":"VHC","date":"2015-11-13","pret":-0.08647,"close":2.99}
{"ticker":"VHC","date":"2015-11-16","pret":-0.03279,"close":2.84}
{"ticker":"VHC","date":"2015-11-17","pret":-0.06188,"close":2.87}
{"ticker":"VHC","date":"2015-11-18","pret":0.01758,"close":2.92}
{"ticker":"VHC","date":"2015-11-19","pret":0.01727,"close":2.89}
{"ticker":"VHC","date":"2015-11-20","pret":-0.00343,"close":2.91}
{"ticker":"VHC","date":"2015-11-23","pret":-0.00344,"close":2.62}
{"ticker":"VHC","date":"2015-11-24","pret":-0.10154,"close":2.76}
{"ticker":"VHC","date":"2015-11-25","pret":0.03008,"close":2.77}
{"ticker":"VHC","date":"2015-11-26"}
{"ticker":"VHC","date":"2015-11-27","pret":0.0256,"close":2.66}
{"ticker":"VHC","date":"2015-11-30","pret":-0.0256,"close":2.6}
{"ticker":"VHC","date":"2015-12-01","pret":-0.00744,"close":3.07}
{"ticker":"VHC","date":"2015-12-02","pret":0.19897,"close":3.26}
{"ticker":"VHC","date":"2015-12-03","pret":0.00913,"close":3.22}
{"ticker":"VHC","date":"2015-12-04","pret":-0.02765,"close":3.05}
{"ticker":"VHC","date":"2015-12-07","pret":-0.05771,"close":2.89}
{"ticker":"VHC","date":"2015-12-08","pret":-0.06124,"close":2.74}
{"ticker":"VHC","date":"2015-12-09","pret":-0.04302,"close":2.81}
{"ticker":"VHC","date":"2015-12-10","pret":0.02532,"close":2.7}
{"ticker":"VHC","date":"2015-12-11","pret":-0.06644,"close":2.47}
{"ticker":"VHC","date":"2015-12-14","pret":-0.04688,"close":2.4}
{"ticker":"VHC","date":"2015-12-15","pret":-0.03252,"close":2.44}
{"ticker":"VHC","date":"2015-12-16","pret":0.02449,"close":2.57}
{"ticker":"VHC","date":"2015-12-17"}
{"ticker":"VHC","date":"2015-12-18","pret":-0.02449,"close":2.27}
{"ticker":"VHC","date":"2015-12-21","pret":-0.03362,"close":2.47}
{"ticker":"VHC","date":"2015-12-22","pret":0.05001,"close":2.54}
{"ticker":"VHC","date":"2015-12-23","pret":-0.01227,"close":2.61}
{"ticker":"VHC","date":"2015-12-24","pret":0.0482,"close":2.59}
{"ticker":"VHC","date":"2015-12-28","pret":0,"close":2.6}
{"ticker":"VHC","date":"2015-12-29","pret":0,"close":2.67}
{"ticker":"VHC","date":"2015-12-30","pret":0.03469,"close":2.62}
{"ticker":"VHC","date":"2015-12-31","pret":-0.01527,"close":2.57}
{"ticker":"VHC","date":"2016-01-04","pret":-0.01161,"close":2.41}
{"ticker":"VHC","date":"2016-01-05","pret":-0.04782,"close":2.3}
{"ticker":"VHI","date":"2015-01-02","pret":0.01896,"close":6.54}
{"ticker":"VHI","date":"2015-01-05","pret":0.02626,"close":6.45}
{"ticker":"VHI","date":"2015-01-06","pret":-0.01846,"close":6.06}
{"ticker":"VHI","date":"2015-01-07","pret":-0.05917,"close":5.95}
{"ticker":"VHI","date":"2015-01-08","pret":-0.02333,"close":5.93}
{"ticker":"VHI","date":"2015-01-09","pret":0,"close":5.93}
{"ticker":"VHI","date":"2015-01-12","pret":-0.00507,"close":5.7}
{"ticker":"VHI","date":"2015-01-13","pret":-0.03624,"close":5.7}
{"ticker":"VHI","date":"2015-01-14","pret":-0.00883,"close":5.61}
{"ticker":"VHI","date":"2015-01-15","pret":-0.02332,"close":5.56}
{"ticker":"VHI","date":"2015-01-16","pret":-0.00182,"close":5.59}
{"ticker":"VHI","date":"2015-01-20","pret":-0.00182,"close":5.32}
{"ticker":"VHI","date":"2015-01-21","pret":-0.04661,"close":5.31}
{"ticker":"VHI","date":"2015-01-22","pret":0.01327,"close":5.52}
{"ticker":"VHI","date":"2015-01-23","pret":0.03879,"close":5.53}
{"ticker":"VHI","date":"2015-01-26","pret":0.00902,"close":5.77}
{"ticker":"VHI","date":"2015-01-27","pret":0.04905,"close":5.78}
{"ticker":"VHI","date":"2015-01-28","pret":-0.01204,"close":5.88}
{"ticker":"VHI","date":"2015-01-29","pret":0.01033,"close":5.7}
{"ticker":"VHI","date":"2015-01-30","pret":-0.01379,"close":5.72}
{"ticker":"VHI","date":"2015-02-02","pret":-0.01047,"close":5.55}
{"ticker":"VHI","date":"2015-02-03","pret":-0.02847,"close":5.83}
{"ticker":"VHI","date":"2015-02-04","pret":0.03372,"close":5.71}
{"ticker":"VHI","date":"2015-02-05","pret":-0.01053,"close":5.88}
{"ticker":"VHI","date":"2015-02-06","pret":0.03637,"close":5.79}
{"ticker":"VHI","date":"2015-02-09","pret":-0.0241,"close":5.91}
{"ticker":"VHI","date":"2015-02-10","pret":0.03593,"close":5.8}
{"ticker":"VHI","date":"2015-02-11","pret":-0.04292,"close":5.86}
{"ticker":"VHI","date":"2015-02-12","pret":0.04962,"close":5.98}
{"ticker":"VHI","date":"2015-02-13","pret":0.00666,"close":5.91}
{"ticker":"VHI","date":"2015-02-17","pret":-0.01841,"close":6.12}
{"ticker":"VHI","date":"2015-02-18","pret":0.03159,"close":6.15}
{"ticker":"VHI","date":"2015-02-19","pret":0.00164,"close":6.39}
{"ticker":"VHI","date":"2015-02-20","pret":0.04004,"close":6.41}
{"ticker":"VHI","date":"2015-02-23","pret":-0.00157,"close":6.33}
{"ticker":"VHI","date":"2015-02-24","pret":-0.01107,"close":6.31}
{"ticker":"VHI","date":"2015-02-25","pret":0.00318,"close":6.36}
{"ticker":"VHI","date":"2015-02-26","pret":0.00632,"close":6.37}
{"ticker":"VHI","date":"2015-02-27","pret":0.01096,"close":6.26}
{"ticker":"VHI","date":"2015-03-02","pret":-0.02364,"close":6.39}
{"ticker":"VHI","date":"2015-03-03","pret":0.00636,"close":6.28}
{"ticker":"VHI","date":"2015-03-04","pret":-0.00796,"close":6.27}
{"ticker":"VHI","date":"2015-03-05","pret":0,"close":6.29}
{"ticker":"VHI","date":"2015-03-06","pret":0,"close":6.28}
{"ticker":"VHI","date":"2015-03-09","pret":0.00796,"close":6.21}
{"ticker":"VHI","date":"2015-03-10","pret":-0.02082,"close":6.13}
{"ticker":"VHI","date":"2015-03-11","pret":-0.00324,"close":6.11}
{"ticker":"VHI","date":"2015-03-12","pret":-0.00488,"close":6.16}
{"ticker":"VHI","date":"2015-03-13","pret":0.00326,"close":6.06}
{"ticker":"VHI","date":"2015-03-16","pret":-0.02136,"close":6.05}
{"ticker":"VHI","date":"2015-03-17","pret":0.00827,"close":6.1}
{"ticker":"VHI","date":"2015-03-18","pret":0,"close":5.99}
{"ticker":"VHI","date":"2015-03-19","pret":-0.01494,"close":5.95}
{"ticker":"VHI","date":"2015-03-20","pret":-0.0084,"close":5.84}
{"ticker":"VHI","date":"2015-03-23","pret":-0.01358,"close":5.79}
{"ticker":"VHI","date":"2015-03-24","pret":-0.01898,"close":5.75}
{"ticker":"VHI","date":"2015-03-25","pret":0.00867,"close":5.75}
{"ticker":"VHI","date":"2015-03-26","pret":0.00173,"close":5.85}
{"ticker":"VHI","date":"2015-03-27","pret":0.00858,"close":6.12}
{"ticker":"VHI","date":"2015-03-30","pret":0.04185,"close":6.17}
{"ticker":"VHI","date":"2015-03-31","pret":0.01303,"close":6.23}
{"ticker":"VHI","date":"2015-04-01","pret":-0.00324,"close":6.32}
{"ticker":"VHI","date":"2015-04-02","pret":0.00162,"close":6.35}
{"ticker":"VHI","date":"2015-04-06","pret":0.0319,"close":6.4}
{"ticker":"VHI","date":"2015-04-07","pret":-0.00314,"close":6.36}
{"ticker":"VHI","date":"2015-04-08","pret":0,"close":6.35}
{"ticker":"VHI","date":"2015-04-09","pret":0.00471,"close":6.37}
{"ticker":"VHI","date":"2015-04-10","pret":-0.00314,"close":6.36}
{"ticker":"VHI","date":"2015-04-13","pret":0.00939,"close":6.54}
{"ticker":"VHI","date":"2015-04-14","pret":0.02005,"close":6.5}
{"ticker":"VHI","date":"2015-04-15","pret":-0.01384,"close":6.46}
{"ticker":"VHI","date":"2015-04-16","pret":0.00924,"close":6.6}
{"ticker":"VHI","date":"2015-04-17","pret":0.01068,"close":6.44}
{"ticker":"VHI","date":"2015-04-20","pret":-0.02458,"close":6.74}
{"ticker":"VHI","date":"2015-04-21","pret":0.04113,"close":6.73}
{"ticker":"VHI","date":"2015-04-22","pret":0.00744,"close":6.71}
{"ticker":"VHI","date":"2015-04-23","pret":0.01178,"close":6.73}
{"ticker":"VHI","date":"2015-04-24","pret":-0.01178,"close":6.73}
{"ticker":"VHI","date":"2015-04-27","pret":-0.00893,"close":6.79}
{"ticker":"VHI","date":"2015-04-28","pret":0.01778,"close":6.63}
{"ticker":"VHI","date":"2015-04-29","pret":-0.03132,"close":6.71}
{"ticker":"VHI","date":"2015-04-30","pret":-0.00608,"close":6.53}
{"ticker":"VHI","date":"2015-05-01","pret":-0.00919,"close":6.61}
{"ticker":"VHI","date":"2015-05-04","pret":0.01375,"close":6.67}
{"ticker":"VHI","date":"2015-05-05","pret":0.00756,"close":6.5}
{"ticker":"VHI","date":"2015-05-06","pret":-0.00756,"close":6.51}
{"ticker":"VHI","date":"2015-05-07","pret":-0.00915,"close":6.53}
{"ticker":"VHI","date":"2015-05-08","pret":-0.00307,"close":6.46}
{"ticker":"VHI","date":"2015-05-11","pret":-0.02017,"close":6.43}
{"ticker":"VHI","date":"2015-05-12","pret":-0.01262,"close":6.52}
{"ticker":"VHI","date":"2015-05-13","pret":0.04348,"close":6.5}
{"ticker":"VHI","date":"2015-05-14","pret":-0.0061,"close":6.44}
{"ticker":"VHI","date":"2015-05-15","pret":-0.00614,"close":6.53}
{"ticker":"VHI","date":"2015-05-18","pret":-0.00154,"close":6.61}
{"ticker":"VHI","date":"2015-05-19","pret":0.0092,"close":6.55}
{"ticker":"VHI","date":"2015-05-20","pret":-0.00766,"close":6.51}
{"ticker":"VHI","date":"2015-05-21","pret":0.01071,"close":6.38}
{"ticker":"VHI","date":"2015-05-22","pret":-0.02935,"close":6.31}
{"ticker":"VHI","date":"2015-05-26","pret":-0.03509,"close":6.23}
{"ticker":"VHI","date":"2015-05-27","pret":0.02088,"close":6.18}
{"ticker":"VHI","date":"2015-05-28","pret":-0.01764,"close":6.34}
{"ticker":"VHI","date":"2015-05-29","pret":0.03028,"close":6.39}
{"ticker":"VHI","date":"2015-06-01","pret":0.00314,"close":6.3}
{"ticker":"VHI","date":"2015-06-02","pret":-0.02055,"close":6.37}
{"ticker":"VHI","date":"2015-06-03","pret":0.01899,"close":6.26}
{"ticker":"VHI","date":"2015-06-04","pret":-0.02379,"close":6.2}
{"ticker":"VHI","date":"2015-06-05","pret":-0.00483,"close":6.24}
{"ticker":"VHI","date":"2015-06-08","pret":0.01123,"close":6.19}
{"ticker":"VHI","date":"2015-06-09","pret":-0.0016,"close":6.2}
{"ticker":"VHI","date":"2015-06-10","pret":-0.0048,"close":6.28}
{"ticker":"VHI","date":"2015-06-11","pret":0.00799,"close":6.42}
{"ticker":"VHI","date":"2015-06-12","pret":0.02049,"close":6.38}
{"ticker":"VHI","date":"2015-06-15","pret":0.02921,"close":7.1}
{"ticker":"VHI","date":"2015-06-16","pret":0.07162,"close":6.98}
{"ticker":"VHI","date":"2015-06-17","pret":-0.02427,"close":7}
{"ticker":"VHI","date":"2015-06-18","pret":0.01292,"close":6.96}
{"ticker":"VHI","date":"2015-06-19","pret":-0.01437,"close":6.8}
{"ticker":"VHI","date":"2015-06-22","pret":-0.01164,"close":6.7}
{"ticker":"VHI","date":"2015-06-23","pret":-0.01475,"close":6.75}
{"ticker":"VHI","date":"2015-06-24","pret":0.00593,"close":6.56}
{"ticker":"VHI","date":"2015-06-25","pret":-0.02543,"close":6.62}
{"ticker":"VHI","date":"2015-06-26","pret":0.00454,"close":6.34}
{"ticker":"VHI","date":"2015-06-29","pret":-0.03219,"close":6.06}
{"ticker":"VHI","date":"2015-06-30","pret":-0.071,"close":5.66}
{"ticker":"VHI","date":"2015-07-01","pret":-0.05323,"close":5.31}
{"ticker":"VHI","date":"2015-07-02","pret":-0.0656,"close":5.06}
{"ticker":"VHI","date":"2015-07-06","pret":-0.05616,"close":4.82}
{"ticker":"VHI","date":"2015-07-07","pret":-0.10713,"close":4.71}
{"ticker":"VHI","date":"2015-07-08","pret":0.03486,"close":4.58}
{"ticker":"VHI","date":"2015-07-09","pret":-0.00214,"close":4.73}
{"ticker":"VHI","date":"2015-07-10","pret":0.02123,"close":4.57}
{"ticker":"VHI","date":"2015-07-13","pret":-0.04073,"close":4.81}
{"ticker":"VHI","date":"2015-07-14","pret":0.04283,"close":4.73}
{"ticker":"VHI","date":"2015-07-15","pret":0,"close":4.73}
{"ticker":"VHI","date":"2015-07-16","pret":-0.00631,"close":4.67}
{"ticker":"VHI","date":"2015-07-17","pret":-0.0106,"close":4.55}
{"ticker":"VHI","date":"2015-07-20","pret":-0.02373,"close":4.39}
{"ticker":"VHI","date":"2015-07-21","pret":-0.04237,"close":4.34}
{"ticker":"VHI","date":"2015-07-22","pret":-0.00457,"close":4.34}
{"ticker":"VHI","date":"2015-07-23","pret":-0.00229,"close":4.38}
{"ticker":"VHI","date":"2015-07-24","pret":-0.0046,"close":4.27}
{"ticker":"VHI","date":"2015-07-27","pret":-0.0186,"close":4.27}
{"ticker":"VHI","date":"2015-07-28","pret":0.00234,"close":4.15}
{"ticker":"VHI","date":"2015-07-29","pret":-0.03576,"close":4.34}
{"ticker":"VHI","date":"2015-07-30","pret":0.04508,"close":4.44}
{"ticker":"VHI","date":"2015-07-31","pret":0.03645,"close":4.45}
{"ticker":"VHI","date":"2015-08-03","pret":-0.01125,"close":4}
{"ticker":"VHI","date":"2015-08-04","pret":-0.09486,"close":4.06}
{"ticker":"VHI","date":"2015-08-05","pret":0.01726,"close":4.02}
{"ticker":"VHI","date":"2015-08-06","pret":-0.0323,"close":3.99}
{"ticker":"VHI","date":"2015-08-07","pret":-0.0076,"close":3.89}
{"ticker":"VHI","date":"2015-08-10","pret":-0.02057,"close":3.67}
{"ticker":"VHI","date":"2015-08-11","pret":-0.05884,"close":3.6}
{"ticker":"VHI","date":"2015-08-12","pret":-0.02511,"close":3.49}
{"ticker":"VHI","date":"2015-08-13","pret":-0.00851,"close":3.56}
{"ticker":"VHI","date":"2015-08-14","pret":0.00568,"close":3.59}
{"ticker":"VHI","date":"2015-08-17","pret":0.01406,"close":3.56}
{"ticker":"VHI","date":"2015-08-18","pret":0.01111,"close":3.4}
{"ticker":"VHI","date":"2015-08-19","pret":-0.06564,"close":3.33}
{"ticker":"VHI","date":"2015-08-20","pret":-0.0391,"close":3.14}
{"ticker":"VHI","date":"2015-08-21","pret":-0.08645,"close":3.1}
{"ticker":"VHI","date":"2015-08-24","pret":-0.10202,"close":2.77}
{"ticker":"VHI","date":"2015-08-25","pret":0.06106,"close":2.8}
{"ticker":"VHI","date":"2015-08-26","pret":-0.01051,"close":2.68}
{"ticker":"VHI","date":"2015-08-27","pret":-0.06173,"close":2.72}
{"ticker":"VHI","date":"2015-08-28","pret":0.00374,"close":3.01}
{"ticker":"VHI","date":"2015-08-31","pret":0.1128,"close":2.82}
{"ticker":"VHI","date":"2015-09-01","pret":-0.09798,"close":2.46}
{"ticker":"VHI","date":"2015-09-02","pret":-0.05673,"close":2.39}
{"ticker":"VHI","date":"2015-09-03","pret":-0.08102,"close":2.49}
{"ticker":"VHI","date":"2015-09-04","pret":0.04939,"close":2.38}
{"ticker":"VHI","date":"2015-09-08","pret":-0.02439,"close":2.39}
{"ticker":"VHI","date":"2015-09-09","pret":0,"close":2.36}
{"ticker":"VHI","date":"2015-09-10","pret":-0.02079,"close":2.35}
{"ticker":"VHI","date":"2015-09-11","pret":0.03306,"close":2.37}
{"ticker":"VHI","date":"2015-09-14","pret":-0.02887,"close":2.19}
{"ticker":"VHI","date":"2015-09-15","pret":-0.0783,"close":2.31}
{"ticker":"VHI","date":"2015-09-16","pret":0.03992,"close":2.39}
{"ticker":"VHI","date":"2015-09-17","pret":0.04256,"close":2.35}
{"ticker":"VHI","date":"2015-09-18","pret":-0.0339,"close":2.3}
{"ticker":"VHI","date":"2015-09-21","pret":0.02132,"close":2.48}
{"ticker":"VHI","date":"2015-09-22","pret":0.0332,"close":2.39}
{"ticker":"VHI","date":"2015-09-23","pret":-0.01646,"close":2.17}
{"ticker":"VHI","date":"2015-09-24","pret":-0.1003,"close":2.25}
{"ticker":"VHI","date":"2015-09-25","pret":0.05358,"close":2.2}
{"ticker":"VHI","date":"2015-09-28","pret":-0.05818,"close":2.1}
{"ticker":"VHI","date":"2015-09-29","pret":-0.03279,"close":2.11}
{"ticker":"VHI","date":"2015-09-30","pret":-0.00957,"close":1.89}
{"ticker":"VHI","date":"2015-10-01","pret":-0.06454,"close":1.91}
{"ticker":"VHI","date":"2015-10-02","pret":-0.02598,"close":2.09}
{"ticker":"VHI","date":"2015-10-05","pret":0.10008,"close":2.16}
{"ticker":"VHI","date":"2015-10-06","pret":0.03739,"close":2.23}
{"ticker":"VHI","date":"2015-10-07","pret":0.02715,"close":2.35}
{"ticker":"VHI","date":"2015-10-08","pret":0.04368,"close":2.81}
{"ticker":"VHI","date":"2015-10-09","pret":0.18303,"close":2.76}
{"ticker":"VHI","date":"2015-10-12","pret":-0.01073,"close":2.62}
{"ticker":"VHI","date":"2015-10-13","pret":-0.06694,"close":2.52}
{"ticker":"VHI","date":"2015-10-14","pret":-0.02729,"close":2.45}
{"ticker":"VHI","date":"2015-10-15","pret":-0.02806,"close":2.56}
{"ticker":"VHI","date":"2015-10-16","pret":0.04374,"close":2.65}
{"ticker":"VHI","date":"2015-10-19","pret":0.04564,"close":2.63}
{"ticker":"VHI","date":"2015-10-20","pret":-0.03019,"close":2.63}
{"ticker":"VHI","date":"2015-10-21","pret":0,"close":2.58}
{"ticker":"VHI","date":"2015-10-22","pret":-0.00384,"close":2.62}
{"ticker":"VHI","date":"2015-10-23","pret":0.01147,"close":2.68}
{"ticker":"VHI","date":"2015-10-26","pret":0.00758,"close":2.57}
{"ticker":"VHI","date":"2015-10-27","pret":-0.0424,"close":2.36}
{"ticker":"VHI","date":"2015-10-28","pret":-0.0735,"close":2.56}
{"ticker":"VHI","date":"2015-10-29","pret":0.0415,"close":2.53}
{"ticker":"VHI","date":"2015-10-30","pret":-0.00407,"close":2.47}
{"ticker":"VHI","date":"2015-11-02","pret":0.00407,"close":2.6}
{"ticker":"VHI","date":"2015-11-03","pret":0.04763,"close":2.59}
{"ticker":"VHI","date":"2015-11-04","pret":0.00387,"close":2.6}
{"ticker":"VHI","date":"2015-11-05","pret":-0.00775,"close":2.57}
{"ticker":"VHI","date":"2015-11-06","pret":-0.01965,"close":2.64}
{"ticker":"VHI","date":"2015-11-09","pret":0.01183,"close":2.45}
{"ticker":"VHI","date":"2015-11-10","pret":-0.05233,"close":2.09}
{"ticker":"VHI","date":"2015-11-11","pret":-0.1466,"close":2.09}
{"ticker":"VHI","date":"2015-11-12","pret":-0.03407,"close":1.9}
{"ticker":"VHI","date":"2015-11-13","pret":-0.08252,"close":1.91}
{"ticker":"VHI","date":"2015-11-16","pret":0.04211,"close":1.97}
{"ticker":"VHI","date":"2015-11-17","pret":0.01026,"close":1.93}
{"ticker":"VHI","date":"2015-11-18","pret":-0.03637,"close":1.96}
{"ticker":"VHI","date":"2015-11-19","pret":0.03125,"close":1.85}
{"ticker":"VHI","date":"2015-11-20","pret":-0.04725,"close":1.76}
{"ticker":"VHI","date":"2015-11-23","pret":-0.05526,"close":1.84}
{"ticker":"VHI","date":"2015-11-24","pret":0.04987,"close":1.83}
{"ticker":"VHI","date":"2015-11-25","pret":-0.04421,"close":1.85}
{"ticker":"VHI","date":"2015-11-26"}
{"ticker":"VHI","date":"2015-11-27","pret":0.02786,"close":1.82}
{"ticker":"VHI","date":"2015-11-30","pret":0,"close":1.83}
{"ticker":"VHI","date":"2015-12-01","pret":0.00548,"close":1.8}
{"ticker":"VHI","date":"2015-12-02","pret":-0.03334,"close":1.76}
{"ticker":"VHI","date":"2015-12-03","pret":-0.01136,"close":1.77}
{"ticker":"VHI","date":"2015-12-04","pret":0.0057,"close":1.75}
{"ticker":"VHI","date":"2015-12-07","pret":-0.01143,"close":1.56}
{"ticker":"VHI","date":"2015-12-08","pret":-0.13517,"close":1.69}
{"ticker":"VHI","date":"2015-12-09","pret":0.11192,"close":1.67}
{"ticker":"VHI","date":"2015-12-10","pret":-0.02381,"close":1.68}
{"ticker":"VHI","date":"2015-12-11","pret":-0.04308,"close":1.54}
{"ticker":"VHI","date":"2015-12-14","pret":-0.03195,"close":1.44}
{"ticker":"VHI","date":"2015-12-15","pret":-0.06714,"close":1.35}
{"ticker":"VHI","date":"2015-12-16","pret":-0.08701,"close":1.47}
{"ticker":"VHI","date":"2015-12-17"}
{"ticker":"VHI","date":"2015-12-18","pret":0.05167,"close":1.32}
{"ticker":"VHI","date":"2015-12-21","pret":-0.00722,"close":1.32}
{"ticker":"VHI","date":"2015-12-22","pret":-0.08307,"close":1.43}
{"ticker":"VHI","date":"2015-12-23","pret":0.11866,"close":1.58}
{"ticker":"VHI","date":"2015-12-24","pret":0.05444,"close":1.51}
{"ticker":"VHI","date":"2015-12-28","pret":0,"close":1.41}
{"ticker":"VHI","date":"2015-12-29","pret":-0.04055,"close":1.35}
{"ticker":"VHI","date":"2015-12-30","pret":-0.04948,"close":1.21}
{"ticker":"VHI","date":"2015-12-31","pret":-0.11507,"close":1.34}
{"ticker":"VHI","date":"2016-01-04","pret":0.10047,"close":1.38}
{"ticker":"VHI","date":"2016-01-05","pret":0.0361,"close":1.41}
{"ticker":"VIA","date":"2015-01-02","pret":-0.01209,"close":75.46}
{"ticker":"VIA","date":"2015-01-05","pret":-0.0117,"close":73.4}
{"ticker":"VIA","date":"2015-01-06","pret":-0.02013,"close":72.01}
{"ticker":"VIA","date":"2015-01-07","pret":-0.0125,"close":71.42}
{"ticker":"VIA","date":"2015-01-08","pret":-0.00235,"close":72.41}
{"ticker":"VIA","date":"2015-01-09","pret":0.00511,"close":71.68}
{"ticker":"VIA","date":"2015-01-12","pret":-0.01165,"close":72.41}
{"ticker":"VIA","date":"2015-01-13","pret":0.02138,"close":72.67}
{"ticker":"VIA","date":"2015-01-14","pret":-0.02516,"close":68.07}
{"ticker":"VIA","date":"2015-01-15","pret":-0.04862,"close":66.78}
{"ticker":"VIA","date":"2015-01-16","pret":-0.01944,"close":68.68}
{"ticker":"VIA","date":"2015-01-20","pret":0.02384,"close":66.77}
{"ticker":"VIA","date":"2015-01-21","pret":-0.02534,"close":67.76}
{"ticker":"VIA","date":"2015-01-22","pret":0.02226,"close":68.81}
{"ticker":"VIA","date":"2015-01-23","pret":0.0124,"close":68.18}
{"ticker":"VIA","date":"2015-01-26","pret":-0.01152,"close":67.74}
{"ticker":"VIA","date":"2015-01-27","pret":-0.01121,"close":67.6}
{"ticker":"VIA","date":"2015-01-28","pret":-0.00252,"close":66.83}
{"ticker":"VIA","date":"2015-01-29","pret":-0.00746,"close":67.85}
{"ticker":"VIA","date":"2015-01-30","pret":0.00493,"close":64.84}
{"ticker":"VIA","date":"2015-02-02","pret":-0.03241,"close":65.45}
{"ticker":"VIA","date":"2015-02-03","pret":0.01376,"close":67.13}
{"ticker":"VIA","date":"2015-02-04","pret":0.01716,"close":66.04}
{"ticker":"VIA","date":"2015-02-05","pret":0.00164,"close":66.35}
{"ticker":"VIA","date":"2015-02-06","pret":-0.01124,"close":67.14}
{"ticker":"VIA","date":"2015-02-09","pret":0.00541,"close":68.41}
{"ticker":"VIA","date":"2015-02-10","pret":0.0336,"close":68.26}
{"ticker":"VIA","date":"2015-02-11","pret":-0.01108,"close":67.27}
{"ticker":"VIA","date":"2015-02-12","pret":-0.00588,"close":68.06}
{"ticker":"VIA","date":"2015-02-13","pret":0.00324,"close":69.08}
{"ticker":"VIA","date":"2015-02-17","pret":0.01676,"close":69.39}
{"ticker":"VIA","date":"2015-02-18","pret":-0.00014,"close":68.31}
{"ticker":"VIA","date":"2015-02-19","pret":-0.01676,"close":69.56}
{"ticker":"VIA","date":"2015-02-20","pret":0.01936,"close":70.03}
{"ticker":"VIA","date":"2015-02-23","pret":0.00932,"close":70.6}
{"ticker":"VIA","date":"2015-02-24","pret":0.00768,"close":70.88}
{"ticker":"VIA","date":"2015-02-25","pret":0.0065,"close":70.38}
{"ticker":"VIA","date":"2015-02-26","pret":-0.00494,"close":69.84}
{"ticker":"VIA","date":"2015-02-27","pret":-0.00738,"close":70.22}
{"ticker":"VIA","date":"2015-03-02","pret":0.00483,"close":71.08}
{"ticker":"VIA","date":"2015-03-03","pret":0.00861,"close":71.94}
{"ticker":"VIA","date":"2015-03-04","pret":0.01244,"close":71.2}
{"ticker":"VIA","date":"2015-03-05","pret":-0.00963,"close":70.5}
{"ticker":"VIA","date":"2015-03-06","pret":-0.01228,"close":70.35}
{"ticker":"VIA","date":"2015-03-09","pret":0.00014,"close":71.45}
{"ticker":"VIA","date":"2015-03-10","pret":0.00792,"close":69.95}
{"ticker":"VIA","date":"2015-03-11","pret":-0.01719,"close":69.34}
{"ticker":"VIA","date":"2015-03-12","pret":-0.00373,"close":69.9}
{"ticker":"VIA","date":"2015-03-13","pret":0.00359,"close":68.35}
{"ticker":"VIA","date":"2015-03-16","pret":-0.01254,"close":69.49}
{"ticker":"VIA","date":"2015-03-17","pret":0.00102,"close":69.12}
{"ticker":"VIA","date":"2015-03-18","pret":-0.0048,"close":69.12}
{"ticker":"VIA","date":"2015-03-19","pret":0.0032,"close":69.22}
{"ticker":"VIA","date":"2015-03-20","pret":0.00608,"close":70.11}
{"ticker":"VIA","date":"2015-03-23","pret":0.01617,"close":70.96}
{"ticker":"VIA","date":"2015-03-24","pret":0.00227,"close":69.29}
{"ticker":"VIA","date":"2015-03-25","pret":-0.01989,"close":68.02}
{"ticker":"VIA","date":"2015-03-26","pret":-0.01911,"close":67.51}
{"ticker":"VIA","date":"2015-03-27","pret":-0.00532,"close":68.25}
{"ticker":"VIA","date":"2015-03-30","pret":0.01163,"close":68.44}
{"ticker":"VIA","date":"2015-03-31","pret":-0.00205,"close":68.72}
{"ticker":"VIA","date":"2015-04-01","pret":0.00205,"close":67.76}
{"ticker":"VIA","date":"2015-04-02","pret":-0.0069,"close":67.94}
{"ticker":"VIA","date":"2015-04-06","pret":-0.00443,"close":68.92}
{"ticker":"VIA","date":"2015-04-07","pret":0.00767,"close":67.53}
{"ticker":"VIA","date":"2015-04-08","pret":-0.00796,"close":68.68}
{"ticker":"VIA","date":"2015-04-09","pret":0.02342,"close":69.64}
{"ticker":"VIA","date":"2015-04-10","pret":0.01093,"close":69.49}
{"ticker":"VIA","date":"2015-04-13","pret":-0.00574,"close":69.8}
{"ticker":"VIA","date":"2015-04-14","pret":0.01102,"close":69.77}
{"ticker":"VIA","date":"2015-04-15","pret":-0.00371,"close":70.82}
{"ticker":"VIA","date":"2015-04-16","pret":0.00924,"close":71.19}
{"ticker":"VIA","date":"2015-04-17","pret":0.00113,"close":69.4}
{"ticker":"VIA","date":"2015-04-20","pret":-0.01697,"close":70.52}
{"ticker":"VIA","date":"2015-04-21","pret":0.01385,"close":70.46}
{"ticker":"VIA","date":"2015-04-22","pret":0.00297,"close":70.6}
{"ticker":"VIA","date":"2015-04-23","pret":-0.00326,"close":70.85}
{"ticker":"VIA","date":"2015-04-24","pret":0.00763,"close":71}
{"ticker":"VIA","date":"2015-04-27","pret":-0.00183,"close":69.94}
{"ticker":"VIA","date":"2015-04-28","pret":-0.00821,"close":71.44}
{"ticker":"VIA","date":"2015-04-29","pret":0.01356,"close":72.34}
{"ticker":"VIA","date":"2015-04-30","pret":0.0149,"close":69.13}
{"ticker":"VIA","date":"2015-05-01","pret":-0.03674,"close":69.25}
{"ticker":"VIA","date":"2015-05-04","pret":0.00086,"close":70.03}
{"ticker":"VIA","date":"2015-05-05","pret":-0.00201,"close":69.08}
{"ticker":"VIA","date":"2015-05-06","pret":-0.00662,"close":67.9}
{"ticker":"VIA","date":"2015-05-07","pret":-0.02265,"close":66.95}
{"ticker":"VIA","date":"2015-05-08","pret":-0.00444,"close":66.81}
{"ticker":"VIA","date":"2015-05-11","pret":-0.00521,"close":65.66}
{"ticker":"VIA","date":"2015-05-12","pret":-0.02371,"close":64.74}
{"ticker":"VIA","date":"2015-05-13","pret":-0.01215,"close":64.51}
{"ticker":"VIA","date":"2015-05-14","pret":0.0034,"close":65.29}
{"ticker":"VIA","date":"2015-05-15","pret":0.00661,"close":66.01}
{"ticker":"VIA","date":"2015-05-18","pret":0.00367,"close":66.16}
{"ticker":"VIA","date":"2015-05-19","pret":0.00442,"close":65.9}
{"ticker":"VIA","date":"2015-05-20","pret":0.00591,"close":66.43}
{"ticker":"VIA","date":"2015-05-21","pret":0.00902,"close":67.45}
{"ticker":"VIA","date":"2015-05-22","pret":0.00998,"close":67.3}
{"ticker":"VIA","date":"2015-05-26","pret":0.0003,"close":66.39}
{"ticker":"VIA","date":"2015-05-27","pret":-0.01764,"close":68.78}
{"ticker":"VIA","date":"2015-05-28","pret":0.03088,"close":67.89}
{"ticker":"VIA","date":"2015-05-29","pret":-0.00748,"close":67.55}
{"ticker":"VIA","date":"2015-06-01","pret":-0.00561,"close":67.3}
{"ticker":"VIA","date":"2015-06-02","pret":-0.00312,"close":66.65}
{"ticker":"VIA","date":"2015-06-03","pret":-0.00238,"close":68.37}
{"ticker":"VIA","date":"2015-06-04","pret":0.01815,"close":68.22}
{"ticker":"VIA","date":"2015-06-05","pret":-0.00454,"close":68.39}
{"ticker":"VIA","date":"2015-06-08","pret":-0.00118,"close":67.44}
{"ticker":"VIA","date":"2015-06-09","pret":-0.01139,"close":67.02}
{"ticker":"VIA","date":"2015-06-10","pret":0,"close":67.25}
{"ticker":"VIA","date":"2015-06-11","pret":-0.00343,"close":67.73}
{"ticker":"VIA","date":"2015-06-12","pret":0.0067,"close":66.62}
{"ticker":"VIA","date":"2015-06-15","pret":-0.01826,"close":66.57}
{"ticker":"VIA","date":"2015-06-16","pret":0.00106,"close":67.39}
{"ticker":"VIA","date":"2015-06-17","pret":0.01542,"close":67.3}
{"ticker":"VIA","date":"2015-06-18","pret":0.00725,"close":67.83}
{"ticker":"VIA","date":"2015-06-19","pret":0.00103,"close":67.96}
{"ticker":"VIA","date":"2015-06-22","pret":0.00441,"close":68.55}
{"ticker":"VIA","date":"2015-06-23","pret":0.00293,"close":67.9}
{"ticker":"VIA","date":"2015-06-24","pret":-0.01192,"close":67.1}
{"ticker":"VIA","date":"2015-06-25","pret":-0.0046,"close":66.97}
{"ticker":"VIA","date":"2015-06-26","pret":0.00163,"close":66.91}
{"ticker":"VIA","date":"2015-06-29","pret":-0.01798,"close":64.72}
{"ticker":"VIA","date":"2015-06-30","pret":-0.01723,"close":64.87}
{"ticker":"VIA","date":"2015-07-01","pret":0.00796,"close":64.87}
{"ticker":"VIA","date":"2015-07-02","pret":-0.01151,"close":64.47}
{"ticker":"VIA","date":"2015-07-06","pret":-0.01227,"close":63.49}
{"ticker":"VIA","date":"2015-07-07","pret":-0.01194,"close":63.29}
{"ticker":"VIA","date":"2015-07-08","pret":-0.00714,"close":61.53}
{"ticker":"VIA","date":"2015-07-09","pret":-0.00431,"close":61.7}
{"ticker":"VIA","date":"2015-07-10","pret":-0.00112,"close":62.22}
{"ticker":"VIA","date":"2015-07-13","pret":0.00288,"close":62.94}
{"ticker":"VIA","date":"2015-07-14","pret":0.00112,"close":62.15}
{"ticker":"VIA","date":"2015-07-15","pret":-0.01171,"close":61.62}
{"ticker":"VIA","date":"2015-07-16","pret":0.00386,"close":62.19}
{"ticker":"VIA","date":"2015-07-17","pret":-0.00435,"close":61.01}
{"ticker":"VIA","date":"2015-07-20","pret":-0.01038,"close":60.31}
{"ticker":"VIA","date":"2015-07-21","pret":-0.0226,"close":59.98}
{"ticker":"VIA","date":"2015-07-22","pret":-0.0015,"close":58.78}
{"ticker":"VIA","date":"2015-07-23","pret":-0.01634,"close":58.37}
{"ticker":"VIA","date":"2015-07-24","pret":-0.00767,"close":56.68}
{"ticker":"VIA","date":"2015-07-27","pret":-0.03341,"close":56.52}
{"ticker":"VIA","date":"2015-07-28","pret":0.00565,"close":56.79}
{"ticker":"VIA","date":"2015-07-29","pret":0.00246,"close":56.6}
{"ticker":"VIA","date":"2015-07-30","pret":-0.0097,"close":56.61}
{"ticker":"VIA","date":"2015-07-31","pret":0.00318,"close":57.15}
{"ticker":"VIA","date":"2015-08-03","pret":0.01595,"close":56.31}
{"ticker":"VIA","date":"2015-08-04","pret":-0.01471,"close":55.85}
{"ticker":"VIA","date":"2015-08-05","pret":-0.01547,"close":51.67}
{"ticker":"VIA","date":"2015-08-06","pret":-0.11396,"close":44.77}
{"ticker":"VIA","date":"2015-08-07","pret":-0.06664,"close":45.93}
{"ticker":"VIA","date":"2015-08-10","pret":-0.0121,"close":47.4}
{"ticker":"VIA","date":"2015-08-11","pret":0.01595,"close":46.23}
{"ticker":"VIA","date":"2015-08-12","pret":-0.02359,"close":46.4}
{"ticker":"VIA","date":"2015-08-13","pret":0.01478,"close":46.55}
{"ticker":"VIA","date":"2015-08-14","pret":0.00388,"close":44.49}
{"ticker":"VIA","date":"2015-08-17","pret":-0.04686,"close":44.94}
{"ticker":"VIA","date":"2015-08-18","pret":0.01187,"close":43.87}
{"ticker":"VIA","date":"2015-08-19","pret":-0.02959,"close":43.72}
{"ticker":"VIA","date":"2015-08-20","pret":-0.00344,"close":41.24}
{"ticker":"VIA","date":"2015-08-21","pret":-0.05826,"close":40.85}
{"ticker":"VIA","date":"2015-08-24","pret":-0.01821,"close":40.17}
{"ticker":"VIA","date":"2015-08-25","pret":0.03081,"close":40.37}
{"ticker":"VIA","date":"2015-08-26","pret":-0.0148,"close":40.63}
{"ticker":"VIA","date":"2015-08-27","pret":0.00973,"close":41.51}
{"ticker":"VIA","date":"2015-08-28","pret":0.00218,"close":43.51}
{"ticker":"VIA","date":"2015-08-31","pret":0.05085,"close":43.29}
{"ticker":"VIA","date":"2015-09-01","pret":-0.02486,"close":42.46}
{"ticker":"VIA","date":"2015-09-02","pret":0.0096,"close":43.46}
{"ticker":"VIA","date":"2015-09-03","pret":0.01572,"close":44.5}
{"ticker":"VIA","date":"2015-09-04","pret":0.01412,"close":44.45}
{"ticker":"VIA","date":"2015-09-08","pret":0.02964,"close":45.06}
{"ticker":"VIA","date":"2015-09-09","pret":-0.00154,"close":45.18}
{"ticker":"VIA","date":"2015-09-10","pret":-0.0115,"close":45.54}
{"ticker":"VIA","date":"2015-09-11","pret":0.00996,"close":45.23}
{"ticker":"VIA","date":"2015-09-14","pret":-0.0022,"close":44.81}
{"ticker":"VIA","date":"2015-09-15","pret":-0.00398,"close":45.61}
{"ticker":"VIA","date":"2015-09-16","pret":0.00948,"close":46.57}
{"ticker":"VIA","date":"2015-09-17","pret":0.02021,"close":46.27}
{"ticker":"VIA","date":"2015-09-18","pret":-0.01539,"close":46.71}
{"ticker":"VIA","date":"2015-09-21","pret":0.02886,"close":45.86}
{"ticker":"VIA","date":"2015-09-22","pret":-0.03962,"close":45.19}
{"ticker":"VIA","date":"2015-09-23","pret":-0.00221,"close":44.65}
{"ticker":"VIA","date":"2015-09-24","pret":-0.01967,"close":44.62}
{"ticker":"VIA","date":"2015-09-25","pret":0.01234,"close":44.52}
{"ticker":"VIA","date":"2015-09-28","pret":-0.01324,"close":44.26}
{"ticker":"VIA","date":"2015-09-29","pret":0.00113,"close":43.95}
{"ticker":"VIA","date":"2015-09-30","pret":-0.00611,"close":44.27}
{"ticker":"VIA","date":"2015-10-01","pret":0.01219,"close":44.03}
{"ticker":"VIA","date":"2015-10-02","pret":-0.02223,"close":45.6}
{"ticker":"VIA","date":"2015-10-05","pret":0.04814,"close":46.77}
{"ticker":"VIA","date":"2015-10-06","pret":0.02205,"close":47.85}
{"ticker":"VIA","date":"2015-10-07","pret":0.0245,"close":48.96}
{"ticker":"VIA","date":"2015-10-08","pret":0.02106,"close":49.72}
{"ticker":"VIA","date":"2015-10-09","pret":0.01621,"close":49.41}
{"ticker":"VIA","date":"2015-10-12","pret":-0.00848,"close":48.71}
{"ticker":"VIA","date":"2015-10-13","pret":-0.0106,"close":48.79}
{"ticker":"VIA","date":"2015-10-14","pret":-0.00062,"close":49.45}
{"ticker":"VIA","date":"2015-10-15","pret":0.01989,"close":51.17}
{"ticker":"VIA","date":"2015-10-16","pret":0.01911,"close":51.65}
{"ticker":"VIA","date":"2015-10-19","pret":0.01429,"close":50.59}
{"ticker":"VIA","date":"2015-10-20","pret":-0.01686,"close":51.24}
{"ticker":"VIA","date":"2015-10-21","pret":0.01841,"close":50.37}
{"ticker":"VIA","date":"2015-10-22","pret":-0.019,"close":51.2}
{"ticker":"VIA","date":"2015-10-23","pret":0.00945,"close":51.6}
{"ticker":"VIA","date":"2015-10-26","pret":0.01304,"close":51.18}
{"ticker":"VIA","date":"2015-10-27","pret":-0.01716,"close":50.07}
{"ticker":"VIA","date":"2015-10-28","pret":-0.00949,"close":51.36}
{"ticker":"VIA","date":"2015-10-29","pret":0.01694,"close":51.33}
{"ticker":"VIA","date":"2015-10-30","pret":0.00254,"close":51.33}
{"ticker":"VIA","date":"2015-11-02","pret":0.00272,"close":52.2}
{"ticker":"VIA","date":"2015-11-03","pret":0.01446,"close":52.74}
{"ticker":"VIA","date":"2015-11-04","pret":0.00896,"close":49.8}
{"ticker":"VIA","date":"2015-11-05","pret":-0.056,"close":48.5}
{"ticker":"VIA","date":"2015-11-06","pret":-0.02747,"close":49.22}
{"ticker":"VIA","date":"2015-11-09","pret":0.01291,"close":49}
{"ticker":"VIA","date":"2015-11-10","pret":-0.01044,"close":49.59}
{"ticker":"VIA","date":"2015-11-11","pret":0.02158,"close":50.25}
{"ticker":"VIA","date":"2015-11-12","pret":0.02191,"close":51.24}
{"ticker":"VIA","date":"2015-11-13","pret":0.00256,"close":51.88}
{"ticker":"VIA","date":"2015-11-16","pret":0.02177,"close":53.75}
{"ticker":"VIA","date":"2015-11-17","pret":0.03477,"close":52.81}
{"ticker":"VIA","date":"2015-11-18","pret":-0.01969,"close":54.57}
{"ticker":"VIA","date":"2015-11-19","pret":0.02764,"close":53.57}
{"ticker":"VIA","date":"2015-11-20","pret":-0.00573,"close":54.16}
{"ticker":"VIA","date":"2015-11-23","pret":-0.0095,"close":52.63}
{"ticker":"VIA","date":"2015-11-24","pret":-0.01831,"close":52.85}
{"ticker":"VIA","date":"2015-11-25","pret":0.01023,"close":53.92}
{"ticker":"VIA","date":"2015-11-26"}
{"ticker":"VIA","date":"2015-11-27","pret":0.01887,"close":52.73}
{"ticker":"VIA","date":"2015-11-30","pret":-0.02056,"close":51.8}
{"ticker":"VIA","date":"2015-12-01","pret":-0.01695,"close":51.66}
{"ticker":"VIA","date":"2015-12-02","pret":-0.01451,"close":49.61}
{"ticker":"VIA","date":"2015-12-03","pret":-0.03189,"close":48.79}
{"ticker":"VIA","date":"2015-12-04","pret":-0.01828,"close":48.49}
{"ticker":"VIA","date":"2015-12-07","pret":-0.01009,"close":49.59}
{"ticker":"VIA","date":"2015-12-08","pret":0.01357,"close":47.05}
{"ticker":"VIA","date":"2015-12-09","pret":-0.03979,"close":46.35}
{"ticker":"VIA","date":"2015-12-10","pret":-0.01283,"close":46.34}
{"ticker":"VIA","date":"2015-12-11","pret":-0.01584,"close":44.1}
{"ticker":"VIA","date":"2015-12-14","pret":-0.03835,"close":43.02}
{"ticker":"VIA","date":"2015-12-15","pret":-0.03374,"close":43.39}
{"ticker":"VIA","date":"2015-12-16","pret":0.02759,"close":43.61}
{"ticker":"VIA","date":"2015-12-17"}
{"ticker":"VIA","date":"2015-12-18","pret":-0.04705,"close":41.64}
{"ticker":"VIA","date":"2015-12-21","pret":0.01049,"close":41.48}
{"ticker":"VIA","date":"2015-12-22","pret":-0.01169,"close":43.3}
{"ticker":"VIA","date":"2015-12-23","pret":0.04367,"close":43.41}
{"ticker":"VIA","date":"2015-12-24","pret":-0.00345,"close":43.42}
{"ticker":"VIA","date":"2015-12-28","pret":0.00184,"close":43.34}
{"ticker":"VIA","date":"2015-12-29","pret":0.00023,"close":43.48}
{"ticker":"VIA","date":"2015-12-30","pret":-0.00484,"close":43.32}
{"ticker":"VIA","date":"2015-12-31","pret":-0.00231,"close":43.99}
{"ticker":"VIA","date":"2016-01-04","pret":0.00231,"close":43.24}
{"ticker":"VIA","date":"2016-01-05","pret":0.00231,"close":43.32}
{"ticker":"VIAB","date":"2015-01-02","pret":-0.0131,"close":75.4}
{"ticker":"VIAB","date":"2015-01-05","pret":-0.01368,"close":73.3}
{"ticker":"VIAB","date":"2015-01-06","pret":-0.01808,"close":71.85}
{"ticker":"VIAB","date":"2015-01-07","pret":-0.01523,"close":71.3}
{"ticker":"VIAB","date":"2015-01-08","pret":-0.00875,"close":72.29}
{"ticker":"VIAB","date":"2015-01-09","pret":0.0104,"close":71.67}
{"ticker":"VIAB","date":"2015-01-12","pret":-0.00887,"close":72.4}
{"ticker":"VIAB","date":"2015-01-13","pret":0.01739,"close":72.63}
{"ticker":"VIAB","date":"2015-01-14","pret":-0.02508,"close":67.8}
{"ticker":"VIAB","date":"2015-01-15","pret":-0.04564,"close":66.48}
{"ticker":"VIAB","date":"2015-01-16","pret":-0.01912,"close":68.07}
{"ticker":"VIAB","date":"2015-01-20","pret":0.01589,"close":66.36}
{"ticker":"VIAB","date":"2015-01-21","pret":-0.02265,"close":67.48}
{"ticker":"VIAB","date":"2015-01-22","pret":0.02265,"close":68.61}
{"ticker":"VIAB","date":"2015-01-23","pret":0.00617,"close":67.8}
{"ticker":"VIAB","date":"2015-01-26","pret":-0.01208,"close":67.48}
{"ticker":"VIAB","date":"2015-01-27","pret":-0.01358,"close":67.14}
{"ticker":"VIAB","date":"2015-01-28","pret":0.01061,"close":66.5}
{"ticker":"VIAB","date":"2015-01-29","pret":-0.00656,"close":67.49}
{"ticker":"VIAB","date":"2015-01-30","pret":-0.0051,"close":64.42}
{"ticker":"VIAB","date":"2015-02-02","pret":-0.031,"close":65.13}
{"ticker":"VIAB","date":"2015-02-03","pret":0.01417,"close":66.77}
{"ticker":"VIAB","date":"2015-02-04","pret":0.02253,"close":66.08}
{"ticker":"VIAB","date":"2015-02-05","pret":-0.00946,"close":66.25}
{"ticker":"VIAB","date":"2015-02-06","pret":-0.00106,"close":67.07}
{"ticker":"VIAB","date":"2015-02-09","pret":0.00873,"close":68.24}
{"ticker":"VIAB","date":"2015-02-10","pret":0.03054,"close":68.14}
{"ticker":"VIAB","date":"2015-02-11","pret":-0.0167,"close":67.16}
{"ticker":"VIAB","date":"2015-02-12","pret":-0.00281,"close":67.71}
{"ticker":"VIAB","date":"2015-02-13","pret":0.0065,"close":68.98}
{"ticker":"VIAB","date":"2015-02-17","pret":0.0136,"close":69.34}
{"ticker":"VIAB","date":"2015-02-18","pret":0.0068,"close":68.09}
{"ticker":"VIAB","date":"2015-02-19","pret":-0.01716,"close":69.3}
{"ticker":"VIAB","date":"2015-02-20","pret":0.01659,"close":69.71}
{"ticker":"VIAB","date":"2015-02-23","pret":0.00202,"close":70.32}
{"ticker":"VIAB","date":"2015-02-24","pret":0.0133,"close":70.93}
{"ticker":"VIAB","date":"2015-02-25","pret":0.00666,"close":70.35}
{"ticker":"VIAB","date":"2015-02-26","pret":-0.00993,"close":69.61}
{"ticker":"VIAB","date":"2015-02-27","pret":0.001,"close":69.94}
{"ticker":"VIAB","date":"2015-03-02","pret":-0.003,"close":70.75}
{"ticker":"VIAB","date":"2015-03-03","pret":0.00896,"close":71.48}
{"ticker":"VIAB","date":"2015-03-04","pret":0.01196,"close":70.86}
{"ticker":"VIAB","date":"2015-03-05","pret":-0.00378,"close":70.34}
{"ticker":"VIAB","date":"2015-03-06","pret":-0.01757,"close":70.32}
{"ticker":"VIAB","date":"2015-03-09","pret":0.00385,"close":71.28}
{"ticker":"VIAB","date":"2015-03-10","pret":0.00808,"close":69.85}
{"ticker":"VIAB","date":"2015-03-11","pret":-0.01954,"close":69.12}
{"ticker":"VIAB","date":"2015-03-12","pret":-0.00202,"close":69.71}
{"ticker":"VIAB","date":"2015-03-13","pret":0.00187,"close":68.13}
{"ticker":"VIAB","date":"2015-03-16","pret":-0.01217,"close":69.32}
{"ticker":"VIAB","date":"2015-03-17","pret":0.0032,"close":68.8}
{"ticker":"VIAB","date":"2015-03-18","pret":-0.00145,"close":68.87}
{"ticker":"VIAB","date":"2015-03-19","pret":0.00189,"close":68.81}
{"ticker":"VIAB","date":"2015-03-20","pret":0.0042,"close":69.76}
{"ticker":"VIAB","date":"2015-03-23","pret":0.01208,"close":70.4}
{"ticker":"VIAB","date":"2015-03-24","pret":0.00271,"close":69.07}
{"ticker":"VIAB","date":"2015-03-25","pret":-0.01667,"close":67.73}
{"ticker":"VIAB","date":"2015-03-26","pret":-0.02346,"close":67.25}
{"ticker":"VIAB","date":"2015-03-27","pret":-0.0003,"close":67.85}
{"ticker":"VIAB","date":"2015-03-30","pret":0.01166,"close":68.14}
{"ticker":"VIAB","date":"2015-03-31","pret":-0.00441,"close":68.3}
{"ticker":"VIAB","date":"2015-04-01","pret":-0.00266,"close":67.31}
{"ticker":"VIAB","date":"2015-04-02","pret":-0.00474,"close":67.59}
{"ticker":"VIAB","date":"2015-04-06","pret":-0.00342,"close":68.6}
{"ticker":"VIAB","date":"2015-04-07","pret":0.0114,"close":67.28}
{"ticker":"VIAB","date":"2015-04-08","pret":-0.00413,"close":68.23}
{"ticker":"VIAB","date":"2015-04-09","pret":0.00089,"close":69.32}
{"ticker":"VIAB","date":"2015-04-10","pret":0.02768,"close":69.26}
{"ticker":"VIAB","date":"2015-04-13","pret":0.00187,"close":69.54}
{"ticker":"VIAB","date":"2015-04-14","pret":-0.00503,"close":69.61}
{"ticker":"VIAB","date":"2015-04-15","pret":0.00259,"close":70.45}
{"ticker":"VIAB","date":"2015-04-16","pret":0.00845,"close":70.91}
{"ticker":"VIAB","date":"2015-04-17","pret":0.00114,"close":69.14}
{"ticker":"VIAB","date":"2015-04-20","pret":-0.01074,"close":70.35}
{"ticker":"VIAB","date":"2015-04-21","pret":0.01528,"close":70.38}
{"ticker":"VIAB","date":"2015-04-22","pret":-0.00114,"close":70.42}
{"ticker":"VIAB","date":"2015-04-23","pret":-0.00398,"close":70.7}
{"ticker":"VIAB","date":"2015-04-24","pret":0.00865,"close":70.74}
{"ticker":"VIAB","date":"2015-04-27","pret":-0.00071,"close":69.95}
{"ticker":"VIAB","date":"2015-04-28","pret":0.00339,"close":71.31}
{"ticker":"VIAB","date":"2015-04-29","pret":0.0031,"close":72.24}
{"ticker":"VIAB","date":"2015-04-30","pret":0.00658,"close":69.45}
{"ticker":"VIAB","date":"2015-05-01","pret":-0.02687,"close":69.17}
{"ticker":"VIAB","date":"2015-05-04","pret":-0.0033,"close":69.83}
{"ticker":"VIAB","date":"2015-05-05","pret":0.00531,"close":68.88}
{"ticker":"VIAB","date":"2015-05-06","pret":-0.00761,"close":67.76}
{"ticker":"VIAB","date":"2015-05-07","pret":-0.02732,"close":66.68}
{"ticker":"VIAB","date":"2015-05-08","pret":-0.00104,"close":66.44}
{"ticker":"VIAB","date":"2015-05-11","pret":-0.01358,"close":65.43}
{"ticker":"VIAB","date":"2015-05-12","pret":-0.01973,"close":64.48}
{"ticker":"VIAB","date":"2015-05-13","pret":-0.01063,"close":64.39}
{"ticker":"VIAB","date":"2015-05-14","pret":0.00402,"close":65.1}
{"ticker":"VIAB","date":"2015-05-15","pret":0.00431,"close":65.57}
{"ticker":"VIAB","date":"2015-05-18","pret":0.0049,"close":65.76}
{"ticker":"VIAB","date":"2015-05-19","pret":0.00412,"close":65.58}
{"ticker":"VIAB","date":"2015-05-20","pret":0,"close":65.92}
{"ticker":"VIAB","date":"2015-05-21","pret":0.0041,"close":66.91}
{"ticker":"VIAB","date":"2015-05-22","pret":0.0152,"close":66.8}
{"ticker":"VIAB","date":"2015-05-26","pret":-0.00449,"close":65.94}
{"ticker":"VIAB","date":"2015-05-27","pret":-0.00617,"close":68.35}
{"ticker":"VIAB","date":"2015-05-28","pret":0.02593,"close":67.34}
{"ticker":"VIAB","date":"2015-05-29","pret":-0.01378,"close":66.88}
{"ticker":"VIAB","date":"2015-06-01","pret":0.00446,"close":66.71}
{"ticker":"VIAB","date":"2015-06-02","pret":-0.01195,"close":66.09}
{"ticker":"VIAB","date":"2015-06-03","pret":0.00075,"close":68.22}
{"ticker":"VIAB","date":"2015-06-04","pret":0.01742,"close":68.06}
{"ticker":"VIAB","date":"2015-06-05","pret":0.00603,"close":68.06}
{"ticker":"VIAB","date":"2015-06-08","pret":-0.00721,"close":67.12}
{"ticker":"VIAB","date":"2015-06-09","pret":-0.0095,"close":66.74}
{"ticker":"VIAB","date":"2015-06-10","pret":-0.0003,"close":67.15}
{"ticker":"VIAB","date":"2015-06-11","pret":0.00134,"close":67.43}
{"ticker":"VIAB","date":"2015-06-12","pret":-0.00074,"close":66.4}
{"ticker":"VIAB","date":"2015-06-15","pret":-0.01714,"close":66.05}
{"ticker":"VIAB","date":"2015-06-16","pret":-0.007,"close":66.82}
{"ticker":"VIAB","date":"2015-06-17","pret":0.02206,"close":66.88}
{"ticker":"VIAB","date":"2015-06-18","pret":0.00313,"close":67.44}
{"ticker":"VIAB","date":"2015-06-19","pret":0.00505,"close":67.61}
{"ticker":"VIAB","date":"2015-06-22","pret":0.00311,"close":68.24}
{"ticker":"VIAB","date":"2015-06-23","pret":0.00751,"close":67.52}
{"ticker":"VIAB","date":"2015-06-24","pret":-0.01299,"close":66.74}
{"ticker":"VIAB","date":"2015-06-25","pret":-0.00611,"close":66.46}
{"ticker":"VIAB","date":"2015-06-26","pret":-0.00269,"close":66.43}
{"ticker":"VIAB","date":"2015-06-29","pret":-0.01024,"close":64.39}
{"ticker":"VIAB","date":"2015-06-30","pret":-0.01726,"close":64.64}
{"ticker":"VIAB","date":"2015-07-01","pret":0,"close":64.61}
{"ticker":"VIAB","date":"2015-07-02","pret":-0.00417,"close":64.2}
{"ticker":"VIAB","date":"2015-07-06","pret":-0.01716,"close":63.24}
{"ticker":"VIAB","date":"2015-07-07","pret":-0.00142,"close":63.05}
{"ticker":"VIAB","date":"2015-07-08","pret":-0.01588,"close":61.17}
{"ticker":"VIAB","date":"2015-07-09","pret":-0.00305,"close":61.36}
{"ticker":"VIAB","date":"2015-07-10","pret":-0.00322,"close":61.8}
{"ticker":"VIAB","date":"2015-07-13","pret":0.00274,"close":62.5}
{"ticker":"VIAB","date":"2015-07-14","pret":0.00048,"close":61.71}
{"ticker":"VIAB","date":"2015-07-15","pret":-0.00968,"close":61.25}
{"ticker":"VIAB","date":"2015-07-16","pret":0.00243,"close":61.79}
{"ticker":"VIAB","date":"2015-07-17","pret":-0.00405,"close":60.78}
{"ticker":"VIAB","date":"2015-07-20","pret":-0.00914,"close":60.05}
{"ticker":"VIAB","date":"2015-07-21","pret":-0.01353,"close":59.73}
{"ticker":"VIAB","date":"2015-07-22","pret":-0.00868,"close":58.41}
{"ticker":"VIAB","date":"2015-07-23","pret":-0.01775,"close":58.23}
{"ticker":"VIAB","date":"2015-07-24","pret":-0.00839,"close":56.41}
{"ticker":"VIAB","date":"2015-07-27","pret":-0.03412,"close":56.39}
{"ticker":"VIAB","date":"2015-07-28","pret":0.00639,"close":56.69}
{"ticker":"VIAB","date":"2015-07-29","pret":-0.00443,"close":56.6}
{"ticker":"VIAB","date":"2015-07-30","pret":-0.00071,"close":56.36}
{"ticker":"VIAB","date":"2015-07-31","pret":0.00973,"close":57}
{"ticker":"VIAB","date":"2015-08-03","pret":0.00597,"close":56.14}
{"ticker":"VIAB","date":"2015-08-04","pret":-0.01516,"close":55.6}
{"ticker":"VIAB","date":"2015-08-05","pret":-0.02119,"close":51.41}
{"ticker":"VIAB","date":"2015-08-06","pret":-0.11753,"close":44.1}
{"ticker":"VIAB","date":"2015-08-07","pret":-0.0761,"close":45.47}
{"ticker":"VIAB","date":"2015-08-10","pret":0.01248,"close":47.02}
{"ticker":"VIAB","date":"2015-08-11","pret":0.01125,"close":46}
{"ticker":"VIAB","date":"2015-08-12","pret":-0.02218,"close":46.05}
{"ticker":"VIAB","date":"2015-08-13","pret":0.00701,"close":45.75}
{"ticker":"VIAB","date":"2015-08-14","pret":-0.0035,"close":43.67}
{"ticker":"VIAB","date":"2015-08-17","pret":-0.05311,"close":44.16}
{"ticker":"VIAB","date":"2015-08-18","pret":0.01537,"close":43.24}
{"ticker":"VIAB","date":"2015-08-19","pret":-0.02186,"close":43.13}
{"ticker":"VIAB","date":"2015-08-20","pret":-0.00747,"close":40.42}
{"ticker":"VIAB","date":"2015-08-21","pret":-0.06387,"close":39.87}
{"ticker":"VIAB","date":"2015-08-24","pret":-0.06369,"close":38.15}
{"ticker":"VIAB","date":"2015-08-25","pret":0.05793,"close":38.58}
{"ticker":"VIAB","date":"2015-08-26","pret":-0.00252,"close":38.61}
{"ticker":"VIAB","date":"2015-08-27","pret":-0.01651,"close":39.25}
{"ticker":"VIAB","date":"2015-08-28","pret":0.00307,"close":40.91}
{"ticker":"VIAB","date":"2015-08-31","pret":0.0267,"close":40.77}
{"ticker":"VIAB","date":"2015-09-01","pret":-0.00598,"close":40.39}
{"ticker":"VIAB","date":"2015-09-02","pret":0.02689,"close":41.74}
{"ticker":"VIAB","date":"2015-09-03","pret":0.0157,"close":43.15}
{"ticker":"VIAB","date":"2015-09-04","pret":0.01711,"close":43.34}
{"ticker":"VIAB","date":"2015-09-08","pret":0.04288,"close":44.02}
{"ticker":"VIAB","date":"2015-09-09","pret":0.01211,"close":44.32}
{"ticker":"VIAB","date":"2015-09-10","pret":-0.01392,"close":44.7}
{"ticker":"VIAB","date":"2015-09-11","pret":-0.0059,"close":44.28}
{"ticker":"VIAB","date":"2015-09-14","pret":0.0059,"close":43.81}
{"ticker":"VIAB","date":"2015-09-15","pret":-0.00113,"close":44.42}
{"ticker":"VIAB","date":"2015-09-16","pret":0.00744,"close":45.45}
{"ticker":"VIAB","date":"2015-09-17","pret":0.01958,"close":45.26}
{"ticker":"VIAB","date":"2015-09-18","pret":-0.01487,"close":45.68}
{"ticker":"VIAB","date":"2015-09-21","pret":0.02299,"close":44.88}
{"ticker":"VIAB","date":"2015-09-22","pret":-0.02995,"close":44.14}
{"ticker":"VIAB","date":"2015-09-23","pret":-0.00361,"close":43.61}
{"ticker":"VIAB","date":"2015-09-24","pret":-0.02332,"close":43.6}
{"ticker":"VIAB","date":"2015-09-25","pret":0.01264,"close":43.52}
{"ticker":"VIAB","date":"2015-09-28","pret":-0.0138,"close":43.22}
{"ticker":"VIAB","date":"2015-09-29","pret":0.00023,"close":42.83}
{"ticker":"VIAB","date":"2015-09-30","pret":0.00162,"close":43.15}
{"ticker":"VIAB","date":"2015-10-01","pret":0.00691,"close":42.83}
{"ticker":"VIAB","date":"2015-10-02","pret":-0.02534,"close":44.33}
{"ticker":"VIAB","date":"2015-10-05","pret":0.03607,"close":45.46}
{"ticker":"VIAB","date":"2015-10-06","pret":0.03328,"close":46.79}
{"ticker":"VIAB","date":"2015-10-07","pret":0.03455,"close":47.45}
{"ticker":"VIAB","date":"2015-10-08","pret":0.00508,"close":47.92}
{"ticker":"VIAB","date":"2015-10-09","pret":0.01322,"close":47.48}
{"ticker":"VIAB","date":"2015-10-12","pret":-0.009,"close":46.5}
{"ticker":"VIAB","date":"2015-10-13","pret":-0.02663,"close":46.52}
{"ticker":"VIAB","date":"2015-10-14","pret":0.0056,"close":47.08}
{"ticker":"VIAB","date":"2015-10-15","pret":0.01407,"close":49.24}
{"ticker":"VIAB","date":"2015-10-16","pret":0.0433,"close":49.75}
{"ticker":"VIAB","date":"2015-10-19","pret":0.00263,"close":48.9}
{"ticker":"VIAB","date":"2015-10-20","pret":-0.01016,"close":49.33}
{"ticker":"VIAB","date":"2015-10-21","pret":0.01279,"close":48.52}
{"ticker":"VIAB","date":"2015-10-22","pret":-0.01606,"close":49.65}
{"ticker":"VIAB","date":"2015-10-23","pret":0.0245,"close":50.34}
{"ticker":"VIAB","date":"2015-10-26","pret":0.00876,"close":49.74}
{"ticker":"VIAB","date":"2015-10-27","pret":-0.01821,"close":49.05}
{"ticker":"VIAB","date":"2015-10-28","pret":-0.00101,"close":49.65}
{"ticker":"VIAB","date":"2015-10-29","pret":-0.00081,"close":49.21}
{"ticker":"VIAB","date":"2015-10-30","pret":-0.00263,"close":49.31}
{"ticker":"VIAB","date":"2015-11-02","pret":0.00061,"close":50.71}
{"ticker":"VIAB","date":"2015-11-03","pret":0.02916,"close":51.29}
{"ticker":"VIAB","date":"2015-11-04","pret":0.00765,"close":47.92}
{"ticker":"VIAB","date":"2015-11-05","pret":-0.06685,"close":46.78}
{"ticker":"VIAB","date":"2015-11-06","pret":-0.02367,"close":47.71}
{"ticker":"VIAB","date":"2015-11-09","pret":0.01802,"close":47.78}
{"ticker":"VIAB","date":"2015-11-10","pret":0.00189,"close":48.4}
{"ticker":"VIAB","date":"2015-11-11","pret":0.02177,"close":49.35}
{"ticker":"VIAB","date":"2015-11-12","pret":0.02472,"close":49.79}
{"ticker":"VIAB","date":"2015-11-13","pret":-0.0137,"close":49.99}
{"ticker":"VIAB","date":"2015-11-16","pret":0.0155,"close":51.97}
{"ticker":"VIAB","date":"2015-11-17","pret":0.03243,"close":50.98}
{"ticker":"VIAB","date":"2015-11-18","pret":-0.0152,"close":53.11}
{"ticker":"VIAB","date":"2015-11-19","pret":0.01906,"close":52.21}
{"ticker":"VIAB","date":"2015-11-20","pret":0.01378,"close":52.71}
{"ticker":"VIAB","date":"2015-11-23","pret":-0.00533,"close":50.85}
{"ticker":"VIAB","date":"2015-11-24","pret":-0.03222,"close":50.91}
{"ticker":"VIAB","date":"2015-11-25","pret":0.00649,"close":52.35}
{"ticker":"VIAB","date":"2015-11-26"}
{"ticker":"VIAB","date":"2015-11-27","pret":0.0221,"close":51.16}
{"ticker":"VIAB","date":"2015-11-30","pret":-0.01936,"close":49.79}
{"ticker":"VIAB","date":"2015-12-01","pret":-0.02314,"close":49.69}
{"ticker":"VIAB","date":"2015-12-02","pret":-0.0141,"close":47.65}
{"ticker":"VIAB","date":"2015-12-03","pret":-0.03699,"close":46.73}
{"ticker":"VIAB","date":"2015-12-04","pret":-0.01591,"close":46.22}
{"ticker":"VIAB","date":"2015-12-07","pret":-0.01227,"close":47.15}
{"ticker":"VIAB","date":"2015-12-08","pret":0.01312,"close":44.71}
{"ticker":"VIAB","date":"2015-12-09","pret":-0.04726,"close":43.97}
{"ticker":"VIAB","date":"2015-12-10","pret":-0.00787,"close":43.93}
{"ticker":"VIAB","date":"2015-12-11","pret":-0.03727,"close":41.59}
{"ticker":"VIAB","date":"2015-12-14","pret":-0.02324,"close":40.74}
{"ticker":"VIAB","date":"2015-12-15","pret":-0.0184,"close":40.98}
{"ticker":"VIAB","date":"2015-12-16","pret":0.01021,"close":41.51}
{"ticker":"VIAB","date":"2015-12-17"}
{"ticker":"VIAB","date":"2015-12-18","pret":-0.04199,"close":39.06}
{"ticker":"VIAB","date":"2015-12-21","pret":-0.0081,"close":39.22}
{"ticker":"VIAB","date":"2015-12-22","pret":0.0071,"close":40.78}
{"ticker":"VIAB","date":"2015-12-23","pret":0.03474,"close":41.18}
{"ticker":"VIAB","date":"2015-12-24","pret":0.00268,"close":41.11}
{"ticker":"VIAB","date":"2015-12-28","pret":-0.00463,"close":41.17}
{"ticker":"VIAB","date":"2015-12-29","pret":0.0172,"close":41.33}
{"ticker":"VIAB","date":"2015-12-30","pret":-0.00337,"close":40.86}
{"ticker":"VIAB","date":"2015-12-31","pret":-0.01849,"close":41.16}
{"ticker":"VIAB","date":"2016-01-04","pret":-0.0032,"close":40.82}
{"ticker":"VIAB","date":"2016-01-05","pret":0.00418,"close":40.56}
{"ticker":"VICR","date":"2015-01-02","pret":0.00246,"close":11.83}
{"ticker":"VICR","date":"2015-01-05","pret":-0.03749,"close":11.78}
{"ticker":"VICR","date":"2015-01-06","pret":-0.02145,"close":11.65}
{"ticker":"VICR","date":"2015-01-07","pret":0.01549,"close":11.83}
{"ticker":"VICR","date":"2015-01-08","pret":0.01945,"close":12.06}
{"ticker":"VICR","date":"2015-01-09","pret":0.00585,"close":11.98}
{"ticker":"VICR","date":"2015-01-12","pret":-0.00836,"close":12.04}
{"ticker":"VICR","date":"2015-01-13","pret":0.01995,"close":12.27}
{"ticker":"VICR","date":"2015-01-14","pret":-0.00247,"close":11.99}
{"ticker":"VICR","date":"2015-01-15","pret":-0.00579,"close":11.9}
{"ticker":"VICR","date":"2015-01-16","pret":-0.01253,"close":12.05}
{"ticker":"VICR","date":"2015-01-20","pret":0.01336,"close":11.73}
{"ticker":"VICR","date":"2015-01-21","pret":-0.0303,"close":11.35}
{"ticker":"VICR","date":"2015-01-22","pret":-0.0216,"close":11.75}
{"ticker":"VICR","date":"2015-01-23","pret":0.02926,"close":11.66}
{"ticker":"VICR","date":"2015-01-26","pret":-0.01366,"close":11.77}
{"ticker":"VICR","date":"2015-01-27","pret":0.00258,"close":11.64}
{"ticker":"VICR","date":"2015-01-28","pret":0.00086,"close":11.23}
{"ticker":"VICR","date":"2015-01-29","pret":-0.02516,"close":11.75}
{"ticker":"VICR","date":"2015-01-30","pret":0.02259,"close":10.77}
{"ticker":"VICR","date":"2015-02-02","pret":-0.07398,"close":11.02}
{"ticker":"VICR","date":"2015-02-03","pret":0.02105,"close":11.24}
{"ticker":"VICR","date":"2015-02-04","pret":0.01081,"close":10.93}
{"ticker":"VICR","date":"2015-02-05","pret":-0.01353,"close":11.2}
{"ticker":"VICR","date":"2015-02-06","pret":0.02068,"close":11.25}
{"ticker":"VICR","date":"2015-02-09","pret":0.00089,"close":11}
{"ticker":"VICR","date":"2015-02-10","pret":-0.01252,"close":11.08}
{"ticker":"VICR","date":"2015-02-11","pret":-0.0027,"close":10.95}
{"ticker":"VICR","date":"2015-02-12","pret":-0.00362,"close":11.02}
{"ticker":"VICR","date":"2015-02-13","pret":0.00362,"close":11.09}
{"ticker":"VICR","date":"2015-02-17","pret":0.0018,"close":11.3}
{"ticker":"VICR","date":"2015-02-18","pret":0.01431,"close":11.74}
{"ticker":"VICR","date":"2015-02-19","pret":0.04515,"close":12.11}
{"ticker":"VICR","date":"2015-02-20","pret":0.03175,"close":12.58}
{"ticker":"VICR","date":"2015-02-23","pret":0.03475,"close":12.54}
{"ticker":"VICR","date":"2015-02-24","pret":0.00159,"close":12.61}
{"ticker":"VICR","date":"2015-02-25","pret":-0.00796,"close":12.9}
{"ticker":"VICR","date":"2015-02-26","pret":0.03919,"close":13.29}
{"ticker":"VICR","date":"2015-02-27","pret":0.01828,"close":13.18}
{"ticker":"VICR","date":"2015-03-02","pret":-0.00227,"close":14.93}
{"ticker":"VICR","date":"2015-03-03","pret":0.11829,"close":15.12}
{"ticker":"VICR","date":"2015-03-04","pret":-0.00067,"close":14.78}
{"ticker":"VICR","date":"2015-03-05","pret":-0.00742,"close":14.95}
{"ticker":"VICR","date":"2015-03-06","pret":0.00271,"close":14.5}
{"ticker":"VICR","date":"2015-03-09","pret":-0.01429,"close":14.1}
{"ticker":"VICR","date":"2015-03-10","pret":-0.04414,"close":14.28}
{"ticker":"VICR","date":"2015-03-11","pret":0.02266,"close":14.23}
{"ticker":"VICR","date":"2015-03-12","pret":0.00698,"close":14.8}
{"ticker":"VICR","date":"2015-03-13","pret":0.03081,"close":15.1}
{"ticker":"VICR","date":"2015-03-16","pret":0.02989,"close":15.65}
{"ticker":"VICR","date":"2015-03-17","pret":0.02393,"close":15.74}
{"ticker":"VICR","date":"2015-03-18","pret":0.0051,"close":15.79}
{"ticker":"VICR","date":"2015-03-19","pret":0.00381,"close":15.58}
{"ticker":"VICR","date":"2015-03-20","pret":-0.01339,"close":15.65}
{"ticker":"VICR","date":"2015-03-23","pret":-0.00128,"close":15.2}
{"ticker":"VICR","date":"2015-03-24","pret":-0.02935,"close":15.13}
{"ticker":"VICR","date":"2015-03-25","pret":-0.00199,"close":14.74}
{"ticker":"VICR","date":"2015-03-26","pret":-0.02688,"close":14.89}
{"ticker":"VICR","date":"2015-03-27","pret":0.01488,"close":14.75}
{"ticker":"VICR","date":"2015-03-30","pret":-0.00134,"close":14.86}
{"ticker":"VICR","date":"2015-03-31","pret":-0.00337,"close":15.2}
{"ticker":"VICR","date":"2015-04-01","pret":0.01206,"close":15.37}
{"ticker":"VICR","date":"2015-04-02","pret":0.02175,"close":15.4}
{"ticker":"VICR","date":"2015-04-06","pret":0.00065,"close":15.25}
{"ticker":"VICR","date":"2015-04-07","pret":-0.00457,"close":15.19}
{"ticker":"VICR","date":"2015-04-08","pret":-0.00459,"close":15.24}
{"ticker":"VICR","date":"2015-04-09","pret":0,"close":15.15}
{"ticker":"VICR","date":"2015-04-10","pret":-0.00197,"close":16.21}
{"ticker":"VICR","date":"2015-04-13","pret":0.07119,"close":17.21}
{"ticker":"VICR","date":"2015-04-14","pret":0.05781,"close":16.99}
{"ticker":"VICR","date":"2015-04-15","pret":-0.01635,"close":17.16}
{"ticker":"VICR","date":"2015-04-16","pret":0.00411,"close":17.06}
{"ticker":"VICR","date":"2015-04-17","pret":-0.01298,"close":16.66}
{"ticker":"VICR","date":"2015-04-20","pret":-0.00357,"close":17.03}
{"ticker":"VICR","date":"2015-04-21","pret":0.01538,"close":16.91}
{"ticker":"VICR","date":"2015-04-22","pret":-0.0124,"close":16.91}
{"ticker":"VICR","date":"2015-04-23","pret":-0.00238,"close":16.93}
{"ticker":"VICR","date":"2015-04-24","pret":0.00594,"close":16.37}
{"ticker":"VICR","date":"2015-04-27","pret":-0.03066,"close":16.35}
{"ticker":"VICR","date":"2015-04-28","pret":0.00244,"close":16.39}
{"ticker":"VICR","date":"2015-04-29","pret":-0.00856,"close":16.2}
{"ticker":"VICR","date":"2015-04-30","pret":-0.01298,"close":15.25}
{"ticker":"VICR","date":"2015-05-01","pret":-0.05041,"close":15.34}
{"ticker":"VICR","date":"2015-05-04","pret":0.00261,"close":14.92}
{"ticker":"VICR","date":"2015-05-05","pret":-0.02847,"close":14.43}
{"ticker":"VICR","date":"2015-05-06","pret":-0.03207,"close":14.52}
{"ticker":"VICR","date":"2015-05-07","pret":0.00691,"close":14.54}
{"ticker":"VICR","date":"2015-05-08","pret":0.00823,"close":14.32}
{"ticker":"VICR","date":"2015-05-11","pret":-0.01792,"close":14.12}
{"ticker":"VICR","date":"2015-05-12","pret":-0.02607,"close":13.89}
{"ticker":"VICR","date":"2015-05-13","pret":-0.00501,"close":13.89}
{"ticker":"VICR","date":"2015-05-14","pret":0.00286,"close":13.86}
{"ticker":"VICR","date":"2015-05-15","pret":-0.01006,"close":13.85}
{"ticker":"VICR","date":"2015-05-18","pret":-0.00289,"close":14.46}
{"ticker":"VICR","date":"2015-05-19","pret":0.05224,"close":14.75}
{"ticker":"VICR","date":"2015-05-20","pret":0.0211,"close":14.5}
{"ticker":"VICR","date":"2015-05-21","pret":-0.0211,"close":14.48}
{"ticker":"VICR","date":"2015-05-22","pret":-0.00898,"close":13.96}
{"ticker":"VICR","date":"2015-05-26","pret":-0.03531,"close":13.82}
{"ticker":"VICR","date":"2015-05-27","pret":-0.00504,"close":13.91}
{"ticker":"VICR","date":"2015-05-28","pret":0.00504,"close":13.96}
{"ticker":"VICR","date":"2015-05-29","pret":0.00359,"close":13.63}
{"ticker":"VICR","date":"2015-06-01","pret":-0.01661,"close":13.58}
{"ticker":"VICR","date":"2015-06-02","pret":-0.01689,"close":13.62}
{"ticker":"VICR","date":"2015-06-03","pret":0.01251,"close":13.79}
{"ticker":"VICR","date":"2015-06-04","pret":0.00219,"close":14.12}
{"ticker":"VICR","date":"2015-06-05","pret":0.0302,"close":14.28}
{"ticker":"VICR","date":"2015-06-08","pret":0.01337,"close":14.16}
{"ticker":"VICR","date":"2015-06-09","pret":-0.01408,"close":13.76}
{"ticker":"VICR","date":"2015-06-10","pret":-0.0273,"close":14.31}
{"ticker":"VICR","date":"2015-06-11","pret":0.03998,"close":14.2}
{"ticker":"VICR","date":"2015-06-12","pret":-0.00773,"close":14.2}
{"ticker":"VICR","date":"2015-06-15","pret":-0.00212,"close":13.72}
{"ticker":"VICR","date":"2015-06-16","pret":-0.03671,"close":13.91}
{"ticker":"VICR","date":"2015-06-17","pret":0.01672,"close":13.9}
{"ticker":"VICR","date":"2015-06-18","pret":-0.00578,"close":13.96}
{"ticker":"VICR","date":"2015-06-19","pret":0.01511,"close":13.42}
{"ticker":"VICR","date":"2015-06-22","pret":-0.03785,"close":13.44}
{"ticker":"VICR","date":"2015-06-23","pret":-0.00372,"close":13.57}
{"ticker":"VICR","date":"2015-06-24","pret":0.00223,"close":13.08}
{"ticker":"VICR","date":"2015-06-25","pret":-0.02787,"close":12.89}
{"ticker":"VICR","date":"2015-06-26","pret":-0.01307,"close":11.86}
{"ticker":"VICR","date":"2015-06-29","pret":-0.09237,"close":11.73}
{"ticker":"VICR","date":"2015-06-30","pret":0.00424,"close":12.19}
{"ticker":"VICR","date":"2015-07-01","pret":0.03733,"close":11.89}
{"ticker":"VICR","date":"2015-07-02","pret":-0.03649,"close":11.56}
{"ticker":"VICR","date":"2015-07-06","pret":-0.03963,"close":11.29}
{"ticker":"VICR","date":"2015-07-07","pret":-0.00352,"close":11.03}
{"ticker":"VICR","date":"2015-07-08","pret":-0.03226,"close":10.77}
{"ticker":"VICR","date":"2015-07-09","pret":-0.01376,"close":11.09}
{"ticker":"VICR","date":"2015-07-10","pret":0.03359,"close":11.45}
{"ticker":"VICR","date":"2015-07-13","pret":0.02556,"close":11.41}
{"ticker":"VICR","date":"2015-07-14","pret":-0.00436,"close":11.35}
{"ticker":"VICR","date":"2015-07-15","pret":-0.0221,"close":11.32}
{"ticker":"VICR","date":"2015-07-16","pret":0.02122,"close":11.54}
{"ticker":"VICR","date":"2015-07-17","pret":0.0139,"close":11.32}
{"ticker":"VICR","date":"2015-07-20","pret":-0.01916,"close":11.37}
{"ticker":"VICR","date":"2015-07-21","pret":-0.00441,"close":11.17}
{"ticker":"VICR","date":"2015-07-22","pret":-0.01693,"close":11.1}
{"ticker":"VICR","date":"2015-07-23","pret":-0.0027,"close":10.75}
{"ticker":"VICR","date":"2015-07-24","pret":-0.03483,"close":10.41}
{"ticker":"VICR","date":"2015-07-27","pret":-0.03706,"close":10.43}
{"ticker":"VICR","date":"2015-07-28","pret":0.00963,"close":10.47}
{"ticker":"VICR","date":"2015-07-29","pret":-0.12006,"close":10.34}
{"ticker":"VICR","date":"2015-07-30","pret":0.10946,"close":9.88}
{"ticker":"VICR","date":"2015-07-31","pret":-0.03852,"close":10.41}
{"ticker":"VICR","date":"2015-08-03","pret":0.01002,"close":10.37}
{"ticker":"VICR","date":"2015-08-04","pret":0.02947,"close":10.42}
{"ticker":"VICR","date":"2015-08-05","pret":0.01155,"close":10.77}
{"ticker":"VICR","date":"2015-08-06","pret":0.02737,"close":10.95}
{"ticker":"VICR","date":"2015-08-07","pret":0.01387,"close":10.75}
{"ticker":"VICR","date":"2015-08-10","pret":0.0218,"close":11.06}
{"ticker":"VICR","date":"2015-08-11","pret":-0.01813,"close":10.73}
{"ticker":"VICR","date":"2015-08-12","pret":-0.02595,"close":10.95}
{"ticker":"VICR","date":"2015-08-13","pret":0.03506,"close":11.21}
{"ticker":"VICR","date":"2015-08-14","pret":0.01172,"close":11.42}
{"ticker":"VICR","date":"2015-08-17","pret":0.01688,"close":11.11}
{"ticker":"VICR","date":"2015-08-18","pret":-0.02047,"close":10.79}
{"ticker":"VICR","date":"2015-08-19","pret":-0.03663,"close":10.48}
{"ticker":"VICR","date":"2015-08-20","pret":-0.02551,"close":9.77}
{"ticker":"VICR","date":"2015-08-21","pret":-0.08901,"close":10.03}
{"ticker":"VICR","date":"2015-08-24","pret":0.01144,"close":9.74}
{"ticker":"VICR","date":"2015-08-25","pret":0.03456,"close":9.3}
{"ticker":"VICR","date":"2015-08-26","pret":-0.05546,"close":9.3}
{"ticker":"VICR","date":"2015-08-27","pret":-0.01275,"close":9.55}
{"ticker":"VICR","date":"2015-08-28","pret":0.01381,"close":9.49}
{"ticker":"VICR","date":"2015-08-31","pret":-0.00635,"close":9.76}
{"ticker":"VICR","date":"2015-09-01","pret":0.00635,"close":9.72}
{"ticker":"VICR","date":"2015-09-02","pret":0.03829,"close":9.76}
{"ticker":"VICR","date":"2015-09-03","pret":-0.00102,"close":9.4}
{"ticker":"VICR","date":"2015-09-04","pret":-0.06183,"close":9.28}
{"ticker":"VICR","date":"2015-09-08","pret":0.02139,"close":9.45}
{"ticker":"VICR","date":"2015-09-09","pret":0.01262,"close":8.93}
{"ticker":"VICR","date":"2015-09-10","pret":-0.06698,"close":9.37}
{"ticker":"VICR","date":"2015-09-11","pret":0.03836,"close":9.32}
{"ticker":"VICR","date":"2015-09-14","pret":0.00536,"close":9.73}
{"ticker":"VICR","date":"2015-09-15","pret":0.04189,"close":10.2}
{"ticker":"VICR","date":"2015-09-16","pret":0.04316,"close":10.6}
{"ticker":"VICR","date":"2015-09-17","pret":0.0338,"close":10.48}
{"ticker":"VICR","date":"2015-09-18","pret":-0.02208,"close":9.8}
{"ticker":"VICR","date":"2015-09-21","pret":-0.03759,"close":9.91}
{"ticker":"VICR","date":"2015-09-22","pret":-0.01115,"close":9.94}
{"ticker":"VICR","date":"2015-09-23","pret":0.00913,"close":9.47}
{"ticker":"VICR","date":"2015-09-24","pret":-0.06145,"close":9.47}
{"ticker":"VICR","date":"2015-09-25","pret":0.03067,"close":9.7}
{"ticker":"VICR","date":"2015-09-28","pret":0.0083,"close":9.69}
{"ticker":"VICR","date":"2015-09-29","pret":0.00103,"close":9.91}
{"ticker":"VICR","date":"2015-09-30","pret":0.03149,"close":10.2}
{"ticker":"VICR","date":"2015-10-01","pret":0.03053,"close":9.53}
{"ticker":"VICR","date":"2015-10-02","pret":-0.0871,"close":9.47}
{"ticker":"VICR","date":"2015-10-05","pret":0.00422,"close":9.94}
{"ticker":"VICR","date":"2015-10-06","pret":0.05833,"close":9.66}
{"ticker":"VICR","date":"2015-10-07","pret":-0.03541,"close":9.89}
{"ticker":"VICR","date":"2015-10-08","pret":0.01025,"close":10.16}
{"ticker":"VICR","date":"2015-10-09","pret":0.04192,"close":10.13}
{"ticker":"VICR","date":"2015-10-12","pret":-0.00588,"close":10.66}
{"ticker":"VICR","date":"2015-10-13","pret":0.03952,"close":10.29}
{"ticker":"VICR","date":"2015-10-14","pret":-0.05738,"close":10.25}
{"ticker":"VICR","date":"2015-10-15","pret":-0.01818,"close":10.58}
{"ticker":"VICR","date":"2015-10-16","pret":0.08028,"close":10.26}
{"ticker":"VICR","date":"2015-10-19","pret":-0.04424,"close":10.01}
{"ticker":"VICR","date":"2015-10-20","pret":-0.01486,"close":9.93}
{"ticker":"VICR","date":"2015-10-21","pret":-0.003,"close":9.84}
{"ticker":"VICR","date":"2015-10-22","pret":-0.01107,"close":9.69}
{"ticker":"VICR","date":"2015-10-23","pret":-0.00711,"close":10.33}
{"ticker":"VICR","date":"2015-10-26","pret":0.05358,"close":9.83}
{"ticker":"VICR","date":"2015-10-27","pret":-0.06074,"close":9.84}
{"ticker":"VICR","date":"2015-10-28","pret":0.0041,"close":10.15}
{"ticker":"VICR","date":"2015-10-29","pret":0.01723,"close":9.82}
{"ticker":"VICR","date":"2015-10-30","pret":-0.01723,"close":9.66}
{"ticker":"VICR","date":"2015-11-02","pret":-0.01442,"close":10.09}
{"ticker":"VICR","date":"2015-11-03","pret":0.03866,"close":10.13}
{"ticker":"VICR","date":"2015-11-04","pret":0.01092,"close":10.17}
{"ticker":"VICR","date":"2015-11-05","pret":0.00787,"close":10.08}
{"ticker":"VICR","date":"2015-11-06","pret":-0.01878,"close":10.05}
{"ticker":"VICR","date":"2015-11-09","pret":0.00299,"close":9.52}
{"ticker":"VICR","date":"2015-11-10","pret":-0.07648,"close":9.52}
{"ticker":"VICR","date":"2015-11-11","pret":0.0244,"close":9.48}
{"ticker":"VICR","date":"2015-11-12","pret":-0.01905,"close":9.31}
{"ticker":"VICR","date":"2015-11-13","pret":-0.01507,"close":9.15}
{"ticker":"VICR","date":"2015-11-16","pret":-0.012,"close":9.14}
{"ticker":"VICR","date":"2015-11-17","pret":0.00438,"close":9.12}
{"ticker":"VICR","date":"2015-11-18","pret":-0.00328,"close":9.5}
{"ticker":"VICR","date":"2015-11-19","pret":0.04502,"close":9.29}
{"ticker":"VICR","date":"2015-11-20","pret":-0.03412,"close":9.21}
{"ticker":"VICR","date":"2015-11-23","pret":-0.00762,"close":9.33}
{"ticker":"VICR","date":"2015-11-24","pret":0.0087,"close":9.64}
{"ticker":"VICR","date":"2015-11-25","pret":0.03826,"close":9.59}
{"ticker":"VICR","date":"2015-11-26"}
{"ticker":"VICR","date":"2015-11-27","pret":-0.00523,"close":9.45}
{"ticker":"VICR","date":"2015-11-30","pret":-0.00948,"close":9.26}
{"ticker":"VICR","date":"2015-12-01","pret":-0.01385,"close":9.34}
{"ticker":"VICR","date":"2015-12-02","pret":0.00855,"close":9.21}
{"ticker":"VICR","date":"2015-12-03","pret":-0.00748,"close":9.35}
{"ticker":"VICR","date":"2015-12-04","pret":0.00854,"close":9.55}
{"ticker":"VICR","date":"2015-12-07","pret":0.0179,"close":9.52}
{"ticker":"VICR","date":"2015-12-08","pret":-0.01472,"close":9.09}
{"ticker":"VICR","date":"2015-12-09","pret":-0.04219,"close":8.96}
{"ticker":"VICR","date":"2015-12-10","pret":-0.00554,"close":9.5}
{"ticker":"VICR","date":"2015-12-11","pret":0.02632,"close":9.51}
{"ticker":"VICR","date":"2015-12-14","pret":0.0288,"close":9.57}
{"ticker":"VICR","date":"2015-12-15","pret":0.00838,"close":9.64}
{"ticker":"VICR","date":"2015-12-16","pret":0.00727,"close":9.81}
{"ticker":"VICR","date":"2015-12-17"}
{"ticker":"VICR","date":"2015-12-18","pret":-0.02198,"close":9.19}
{"ticker":"VICR","date":"2015-12-21","pret":-0.01171,"close":9.11}
{"ticker":"VICR","date":"2015-12-22","pret":-0.02384,"close":9.23}
{"ticker":"VICR","date":"2015-12-23","pret":0.02276,"close":9.34}
{"ticker":"VICR","date":"2015-12-24","pret":-0.0043,"close":9.43}
{"ticker":"VICR","date":"2015-12-28","pret":0.0139,"close":9.35}
{"ticker":"VICR","date":"2015-12-29","pret":-0.00532,"close":9.33}
{"ticker":"VICR","date":"2015-12-30","pret":-0.01614,"close":9.13}
{"ticker":"VICR","date":"2015-12-31","pret":-0.0286,"close":9.12}
{"ticker":"VICR","date":"2016-01-04","pret":0.00667,"close":9.16}
{"ticker":"VICR","date":"2016-01-05","pret":0.0154,"close":8.87}
{"ticker":"VIRT","date":"2015-01-02"}
{"ticker":"VIRT","date":"2015-01-05"}
{"ticker":"VIRT","date":"2015-01-06"}
{"ticker":"VIRT","date":"2015-01-07"}
{"ticker":"VIRT","date":"2015-01-08"}
{"ticker":"VIRT","date":"2015-01-09"}
{"ticker":"VIRT","date":"2015-01-12"}
{"ticker":"VIRT","date":"2015-01-13"}
{"ticker":"VIRT","date":"2015-01-14"}
{"ticker":"VIRT","date":"2015-01-15"}
{"ticker":"VIRT","date":"2015-01-16"}
{"ticker":"VIRT","date":"2015-01-20"}
{"ticker":"VIRT","date":"2015-01-21"}
{"ticker":"VIRT","date":"2015-01-22"}
{"ticker":"VIRT","date":"2015-01-23"}
{"ticker":"VIRT","date":"2015-01-26"}
{"ticker":"VIRT","date":"2015-01-27"}
{"ticker":"VIRT","date":"2015-01-28"}
{"ticker":"VIRT","date":"2015-01-29"}
{"ticker":"VIRT","date":"2015-01-30"}
{"ticker":"VIRT","date":"2015-02-02"}
{"ticker":"VIRT","date":"2015-02-03"}
{"ticker":"VIRT","date":"2015-02-04"}
{"ticker":"VIRT","date":"2015-02-05"}
{"ticker":"VIRT","date":"2015-02-06"}
{"ticker":"VIRT","date":"2015-02-09"}
{"ticker":"VIRT","date":"2015-02-10"}
{"ticker":"VIRT","date":"2015-02-11"}
{"ticker":"VIRT","date":"2015-02-12"}
{"ticker":"VIRT","date":"2015-02-13"}
{"ticker":"VIRT","date":"2015-02-17"}
{"ticker":"VIRT","date":"2015-02-18"}
{"ticker":"VIRT","date":"2015-02-19"}
{"ticker":"VIRT","date":"2015-02-20"}
{"ticker":"VIRT","date":"2015-02-23"}
{"ticker":"VIRT","date":"2015-02-24"}
{"ticker":"VIRT","date":"2015-02-25"}
{"ticker":"VIRT","date":"2015-02-26"}
{"ticker":"VIRT","date":"2015-02-27"}
{"ticker":"VIRT","date":"2015-03-02"}
{"ticker":"VIRT","date":"2015-03-03"}
{"ticker":"VIRT","date":"2015-03-04"}
{"ticker":"VIRT","date":"2015-03-05"}
{"ticker":"VIRT","date":"2015-03-06"}
{"ticker":"VIRT","date":"2015-03-09"}
{"ticker":"VIRT","date":"2015-03-10"}
{"ticker":"VIRT","date":"2015-03-11"}
{"ticker":"VIRT","date":"2015-03-12"}
{"ticker":"VIRT","date":"2015-03-13"}
{"ticker":"VIRT","date":"2015-03-16"}
{"ticker":"VIRT","date":"2015-03-17"}
{"ticker":"VIRT","date":"2015-03-18"}
{"ticker":"VIRT","date":"2015-03-19"}
{"ticker":"VIRT","date":"2015-03-20"}
{"ticker":"VIRT","date":"2015-03-23"}
{"ticker":"VIRT","date":"2015-03-24"}
{"ticker":"VIRT","date":"2015-03-25"}
{"ticker":"VIRT","date":"2015-03-26"}
{"ticker":"VIRT","date":"2015-03-27"}
{"ticker":"VIRT","date":"2015-03-30"}
{"ticker":"VIRT","date":"2015-03-31"}
{"ticker":"VIRT","date":"2015-04-01"}
{"ticker":"VIRT","date":"2015-04-02"}
{"ticker":"VIRT","date":"2015-04-06"}
{"ticker":"VIRT","date":"2015-04-07"}
{"ticker":"VIRT","date":"2015-04-08"}
{"ticker":"VIRT","date":"2015-04-09"}
{"ticker":"VIRT","date":"2015-04-10"}
{"ticker":"VIRT","date":"2015-04-13"}
{"ticker":"VIRT","date":"2015-04-14"}
{"ticker":"VIRT","date":"2015-04-15"}
{"ticker":"VIRT","date":"2015-04-16"}
{"ticker":"VIRT","date":"2015-04-17","pret":-0.0242,"close":22.66}
{"ticker":"VIRT","date":"2015-04-20","pret":0.07092,"close":22.96}
{"ticker":"VIRT","date":"2015-04-21","pret":-0.04672,"close":22.35}
{"ticker":"VIRT","date":"2015-04-22","pret":-0.02198,"close":21.81}
{"ticker":"VIRT","date":"2015-04-23","pret":-0.0316,"close":22.6}
{"ticker":"VIRT","date":"2015-04-24","pret":0.04835,"close":22.16}
{"ticker":"VIRT","date":"2015-04-27","pret":-0.0212,"close":21.25}
{"ticker":"VIRT","date":"2015-04-28","pret":-0.05176,"close":21.68}
{"ticker":"VIRT","date":"2015-04-29","pret":0.00235,"close":21.31}
{"ticker":"VIRT","date":"2015-04-30","pret":0.00515,"close":21.39}
{"ticker":"VIRT","date":"2015-05-01","pret":0.0079,"close":21.4}
{"ticker":"VIRT","date":"2015-05-04","pret":-0.00744,"close":21.15}
{"ticker":"VIRT","date":"2015-05-05","pret":-0.00233,"close":21.79}
{"ticker":"VIRT","date":"2015-05-06","pret":0.04346,"close":22.14}
{"ticker":"VIRT","date":"2015-05-07","pret":0.00491,"close":22.39}
{"ticker":"VIRT","date":"2015-05-08","pret":0.00089,"close":22.3}
{"ticker":"VIRT","date":"2015-05-11","pret":-0.02387,"close":22.52}
{"ticker":"VIRT","date":"2015-05-12","pret":0.02742,"close":22.32}
{"ticker":"VIRT","date":"2015-05-13","pret":-0.0107,"close":21.84}
{"ticker":"VIRT","date":"2015-05-14","pret":-0.00359,"close":21.97}
{"ticker":"VIRT","date":"2015-05-15","pret":-0.01678,"close":22.25}
{"ticker":"VIRT","date":"2015-05-18","pret":0.00775,"close":22.04}
{"ticker":"VIRT","date":"2015-05-19","pret":-0.01004,"close":22.22}
{"ticker":"VIRT","date":"2015-05-20","pret":0.0123,"close":22.29}
{"ticker":"VIRT","date":"2015-05-21","pret":-0.00272,"close":22.03}
{"ticker":"VIRT","date":"2015-05-22","pret":-0.00684,"close":22.11}
{"ticker":"VIRT","date":"2015-05-26","pret":0.01408,"close":22.14}
{"ticker":"VIRT","date":"2015-05-27","pret":-0.00271,"close":22.41}
{"ticker":"VIRT","date":"2015-05-28","pret":0.01213,"close":22.11}
{"ticker":"VIRT","date":"2015-05-29","pret":-0.01576,"close":21.9}
{"ticker":"VIRT","date":"2015-06-01","pret":-0.00409,"close":21.91}
{"ticker":"VIRT","date":"2015-06-02","pret":-0.00228,"close":22.19}
{"ticker":"VIRT","date":"2015-06-03","pret":0.00819,"close":23.12}
{"ticker":"VIRT","date":"2015-06-04","pret":0.04948,"close":22.75}
{"ticker":"VIRT","date":"2015-06-05","pret":-0.02267,"close":23.16}
{"ticker":"VIRT","date":"2015-06-08","pret":0.02008,"close":23.42}
{"ticker":"VIRT","date":"2015-06-09","pret":0.01544,"close":23.13}
{"ticker":"VIRT","date":"2015-06-10","pret":-0.01587,"close":23.47}
{"ticker":"VIRT","date":"2015-06-11","pret":0.01374,"close":23.31}
{"ticker":"VIRT","date":"2015-06-12","pret":-0.01201,"close":23.22}
{"ticker":"VIRT","date":"2015-06-15","pret":-0.00173,"close":23.47}
{"ticker":"VIRT","date":"2015-06-16","pret":0.01587,"close":24.22}
{"ticker":"VIRT","date":"2015-06-17","pret":0.02852,"close":24.1}
{"ticker":"VIRT","date":"2015-06-18","pret":0.00083,"close":23.71}
{"ticker":"VIRT","date":"2015-06-19","pret":-0.02384,"close":23.17}
{"ticker":"VIRT","date":"2015-06-22","pret":-0.0085,"close":23.33}
{"ticker":"VIRT","date":"2015-06-23","pret":0,"close":23.16}
{"ticker":"VIRT","date":"2015-06-24","pret":-0.01983,"close":23.27}
{"ticker":"VIRT","date":"2015-06-25","pret":0.01897,"close":22.82}
{"ticker":"VIRT","date":"2015-06-26","pret":-0.0286,"close":22.64}
{"ticker":"VIRT","date":"2015-06-29","pret":-0.01372,"close":23.19}
{"ticker":"VIRT","date":"2015-06-30","pret":0.04445,"close":23.48}
{"ticker":"VIRT","date":"2015-07-01","pret":0.01102,"close":23.45}
{"ticker":"VIRT","date":"2015-07-02","pret":-0.00932,"close":23.42}
{"ticker":"VIRT","date":"2015-07-06","pret":-0.01717,"close":24.01}
{"ticker":"VIRT","date":"2015-07-07","pret":0.03905,"close":23.81}
{"ticker":"VIRT","date":"2015-07-08","pret":-0.01934,"close":24.29}
{"ticker":"VIRT","date":"2015-07-09","pret":0.00297,"close":23.98}
{"ticker":"VIRT","date":"2015-07-10","pret":-0.00042,"close":23.92}
{"ticker":"VIRT","date":"2015-07-13","pret":0.00507,"close":24.1}
{"ticker":"VIRT","date":"2015-07-14","pret":0.01089,"close":23.93}
{"ticker":"VIRT","date":"2015-07-15","pret":0.00499,"close":24.04}
{"ticker":"VIRT","date":"2015-07-16","pret":0.01522,"close":24.06}
{"ticker":"VIRT","date":"2015-07-17","pret":-0.02063,"close":23.96}
{"ticker":"VIRT","date":"2015-07-20","pret":-0.00042,"close":23.7}
{"ticker":"VIRT","date":"2015-07-21","pret":-0.01555,"close":23.35}
{"ticker":"VIRT","date":"2015-07-22","pret":-0.01536,"close":23.59}
{"ticker":"VIRT","date":"2015-07-23","pret":0.01494,"close":23.15}
{"ticker":"VIRT","date":"2015-07-24","pret":-0.02141,"close":23.41}
{"ticker":"VIRT","date":"2015-07-27","pret":0.00173,"close":23.79}
{"ticker":"VIRT","date":"2015-07-28","pret":0.03064,"close":23.65}
{"ticker":"VIRT","date":"2015-07-29","pret":-0.01138,"close":23.75}
{"ticker":"VIRT","date":"2015-07-30","pret":0.00634,"close":23.57}
{"ticker":"VIRT","date":"2015-07-31","pret":-0.00464,"close":23.5}
{"ticker":"VIRT","date":"2015-08-03","pret":-0.00297,"close":23.4}
{"ticker":"VIRT","date":"2015-08-04","pret":-0.01583,"close":23.26}
{"ticker":"VIRT","date":"2015-08-05","pret":-0.02577,"close":20.76}
{"ticker":"VIRT","date":"2015-08-06","pret":-0.06489,"close":20.23}
{"ticker":"VIRT","date":"2015-08-07","pret":-0.04886,"close":20.99}
{"ticker":"VIRT","date":"2015-08-10","pret":0.06618,"close":21.16}
{"ticker":"VIRT","date":"2015-08-11","pret":-0.01968,"close":20.88}
{"ticker":"VIRT","date":"2015-08-12","pret":-0.01526,"close":21.05}
{"ticker":"VIRT","date":"2015-08-13","pret":0.01147,"close":20.74}
{"ticker":"VIRT","date":"2015-08-14","pret":-0.01918,"close":21.1}
{"ticker":"VIRT","date":"2015-08-17","pret":0.01347,"close":21}
{"ticker":"VIRT","date":"2015-08-18","pret":0.00382,"close":20.9}
{"ticker":"VIRT","date":"2015-08-19","pret":-0.00908,"close":21.32}
{"ticker":"VIRT","date":"2015-08-20","pret":0.01903,"close":21.1}
{"ticker":"VIRT","date":"2015-08-21","pret":-0.02384,"close":20.7}
{"ticker":"VIRT","date":"2015-08-24","pret":-0.03537,"close":21.33}
{"ticker":"VIRT","date":"2015-08-25","pret":0.09349,"close":22.04}
{"ticker":"VIRT","date":"2015-08-26","pret":0.01894,"close":22.82}
{"ticker":"VIRT","date":"2015-08-27","pret":0.0308,"close":22.96}
{"ticker":"VIRT","date":"2015-08-28","pret":-0.0144,"close":22.49}
{"ticker":"VIRT","date":"2015-08-31","pret":-0.01149,"close":23.54}
{"ticker":"VIRT","date":"2015-09-01","pret":0.03966,"close":23.69}
{"ticker":"VIRT","date":"2015-09-02","pret":0.00128,"close":23.16}
{"ticker":"VIRT","date":"2015-09-03","pret":-0.01202,"close":23.23}
{"ticker":"VIRT","date":"2015-09-04","pret":-0.0039,"close":23.28}
{"ticker":"VIRT","date":"2015-09-08","pret":0.0189,"close":23.58}
{"ticker":"VIRT","date":"2015-09-09","pret":0.00636,"close":23.24}
{"ticker":"VIRT","date":"2015-09-10","pret":-0.02266,"close":23.41}
{"ticker":"VIRT","date":"2015-09-11","pret":0.00475,"close":23.41}
{"ticker":"VIRT","date":"2015-09-14","pret":0.00985,"close":23.29}
{"ticker":"VIRT","date":"2015-09-15","pret":-0.00128,"close":23.59}
{"ticker":"VIRT","date":"2015-09-16","pret":0.01019,"close":23.75}
{"ticker":"VIRT","date":"2015-09-17","pret":-0.00042,"close":23.73}
{"ticker":"VIRT","date":"2015-09-18","pret":-0.00339,"close":23.76}
{"ticker":"VIRT","date":"2015-09-21","pret":0.0055,"close":23.55}
{"ticker":"VIRT","date":"2015-09-22","pret":-0.01316,"close":23.42}
{"ticker":"VIRT","date":"2015-09-23","pret":0.00043,"close":23.37}
{"ticker":"VIRT","date":"2015-09-24","pret":-0.00471,"close":23.57}
{"ticker":"VIRT","date":"2015-09-25","pret":0.01786,"close":23.4}
{"ticker":"VIRT","date":"2015-09-28","pret":-0.01316,"close":23.55}
{"ticker":"VIRT","date":"2015-09-29","pret":-0.01506,"close":22.96}
{"ticker":"VIRT","date":"2015-09-30","pret":0.00217,"close":22.92}
{"ticker":"VIRT","date":"2015-10-01","pret":-0.00087,"close":23.01}
{"ticker":"VIRT","date":"2015-10-02","pret":-0.0144,"close":22.98}
{"ticker":"VIRT","date":"2015-10-05","pret":0.00044,"close":22.9}
{"ticker":"VIRT","date":"2015-10-06","pret":0.00176,"close":22.89}
{"ticker":"VIRT","date":"2015-10-07","pret":0.01003,"close":23.32}
{"ticker":"VIRT","date":"2015-10-08","pret":-0.0061,"close":23.21}
{"ticker":"VIRT","date":"2015-10-09","pret":0.01732,"close":23.46}
{"ticker":"VIRT","date":"2015-10-12","pret":0.00428,"close":23.95}
{"ticker":"VIRT","date":"2015-10-13","pret":0.02532,"close":24.8}
{"ticker":"VIRT","date":"2015-10-14","pret":0.03681,"close":24.56}
{"ticker":"VIRT","date":"2015-10-15","pret":-0.01212,"close":24.98}
{"ticker":"VIRT","date":"2015-10-16","pret":0.01373,"close":24.81}
{"ticker":"VIRT","date":"2015-10-19","pret":-0.00805,"close":24.7}
{"ticker":"VIRT","date":"2015-10-20","pret":0.00282,"close":24.8}
{"ticker":"VIRT","date":"2015-10-21","pret":-0.00121,"close":24.33}
{"ticker":"VIRT","date":"2015-10-22","pret":-0.01177,"close":24.53}
{"ticker":"VIRT","date":"2015-10-23","pret":0.01137,"close":25.06}
{"ticker":"VIRT","date":"2015-10-26","pret":0.01602,"close":25.26}
{"ticker":"VIRT","date":"2015-10-27","pret":0.00198,"close":24.76}
{"ticker":"VIRT","date":"2015-10-28","pret":-0.01478,"close":25.02}
{"ticker":"VIRT","date":"2015-10-29","pret":0.00762,"close":24.33}
{"ticker":"VIRT","date":"2015-10-30","pret":-0.02384,"close":24.2}
{"ticker":"VIRT","date":"2015-11-02","pret":-0.0111,"close":24.53}
{"ticker":"VIRT","date":"2015-11-03","pret":0.01519,"close":25.1}
{"ticker":"VIRT","date":"2015-11-04","pret":0.01896,"close":23.19}
{"ticker":"VIRT","date":"2015-11-05","pret":-0.07941,"close":23.86}
{"ticker":"VIRT","date":"2015-11-06","pret":0.03361,"close":24.08}
{"ticker":"VIRT","date":"2015-11-09","pret":-0.00042,"close":23.32}
{"ticker":"VIRT","date":"2015-11-10","pret":-0.02072,"close":23.16}
{"ticker":"VIRT","date":"2015-11-11","pret":-0.006,"close":23.1}
{"ticker":"VIRT","date":"2015-11-12","pret":-0.03322,"close":22.15}
{"ticker":"VIRT","date":"2015-11-13","pret":-0.01342,"close":22.15}
{"ticker":"VIRT","date":"2015-11-16","pret":-0.0009,"close":22.18}
{"ticker":"VIRT","date":"2015-11-17","pret":0.0009,"close":21.92}
{"ticker":"VIRT","date":"2015-11-18","pret":-0.01269,"close":21.59}
{"ticker":"VIRT","date":"2015-11-19","pret":-0.01517,"close":21.9}
{"ticker":"VIRT","date":"2015-11-20","pret":0.01471,"close":22.19}
{"ticker":"VIRT","date":"2015-11-23","pret":0.01315,"close":21.99}
{"ticker":"VIRT","date":"2015-11-24","pret":-0.00769,"close":22.01}
{"ticker":"VIRT","date":"2015-11-25","pret":-0.00273,"close":21.98}
{"ticker":"VIRT","date":"2015-11-26"}
{"ticker":"VIRT","date":"2015-11-27","pret":-0.01006,"close":21.88}
{"ticker":"VIRT","date":"2015-11-30","pret":0.00413,"close":22.25}
{"ticker":"VIRT","date":"2015-12-01","pret":0.0204,"close":22.06}
{"ticker":"VIRT","date":"2015-12-02","pret":-0.01037,"close":22.03}
{"ticker":"VIRT","date":"2015-12-03","pret":0.00136,"close":21.96}
{"ticker":"VIRT","date":"2015-12-04","pret":-0.00408,"close":22.34}
{"ticker":"VIRT","date":"2015-12-07","pret":0.01623,"close":21.83}
{"ticker":"VIRT","date":"2015-12-08","pret":-0.02124,"close":21.66}
{"ticker":"VIRT","date":"2015-12-09","pret":-0.01149,"close":21.49}
{"ticker":"VIRT","date":"2015-12-10","pret":-0.00882,"close":21.34}
{"ticker":"VIRT","date":"2015-12-11","pret":-0.01645,"close":21.27}
{"ticker":"VIRT","date":"2015-12-14","pret":0.00755,"close":21.28}
{"ticker":"VIRT","date":"2015-12-15","pret":0.00329,"close":21.81}
{"ticker":"VIRT","date":"2015-12-16","pret":0.01581,"close":22.2}
{"ticker":"VIRT","date":"2015-12-17"}
{"ticker":"VIRT","date":"2015-12-18","pret":0.00598,"close":21.69}
{"ticker":"VIRT","date":"2015-12-21","pret":-0.00138,"close":21.89}
{"ticker":"VIRT","date":"2015-12-22","pret":0.00687,"close":22.05}
{"ticker":"VIRT","date":"2015-12-23","pret":0.00637,"close":22.35}
{"ticker":"VIRT","date":"2015-12-24","pret":0.01261,"close":22.21}
{"ticker":"VIRT","date":"2015-12-28","pret":-0.00809,"close":22.29}
{"ticker":"VIRT","date":"2015-12-29","pret":0.01077,"close":22.75}
{"ticker":"VIRT","date":"2015-12-30","pret":0.01726,"close":22.51}
{"ticker":"VIRT","date":"2015-12-31","pret":-0.01637,"close":22.64}
{"ticker":"VIRT","date":"2016-01-04","pret":0.00178,"close":22.23}
{"ticker":"VIRT","date":"2016-01-05","pret":-0.0085,"close":22.46}
{"ticker":"VISI","date":"2015-01-02"}
{"ticker":"VISI","date":"2015-01-05"}
{"ticker":"VISI","date":"2015-01-06"}
{"ticker":"VISI","date":"2015-01-07"}
{"ticker":"VISI","date":"2015-01-08"}
{"ticker":"VISI","date":"2015-01-09"}
{"ticker":"VISI","date":"2015-01-12"}
{"ticker":"VISI","date":"2015-01-13"}
{"ticker":"VISI","date":"2015-01-14"}
{"ticker":"VISI","date":"2015-01-15"}
{"ticker":"VISI","date":"2015-01-16"}
{"ticker":"VISI","date":"2015-01-20"}
{"ticker":"VISI","date":"2015-01-21"}
{"ticker":"VISI","date":"2015-01-22"}
{"ticker":"VISI","date":"2015-01-23"}
{"ticker":"VISI","date":"2015-01-26"}
{"ticker":"VISI","date":"2015-01-27"}
{"ticker":"VISI","date":"2015-01-28"}
{"ticker":"VISI","date":"2015-01-29"}
{"ticker":"VISI","date":"2015-01-30"}
{"ticker":"VISI","date":"2015-02-02"}
{"ticker":"VISI","date":"2015-02-03"}
{"ticker":"VISI","date":"2015-02-04"}
{"ticker":"VISI","date":"2015-02-05"}
{"ticker":"VISI","date":"2015-02-06"}
{"ticker":"VISI","date":"2015-02-09"}
{"ticker":"VISI","date":"2015-02-10"}
{"ticker":"VISI","date":"2015-02-11"}
{"ticker":"VISI","date":"2015-02-12"}
{"ticker":"VISI","date":"2015-02-13"}
{"ticker":"VISI","date":"2015-02-17"}
{"ticker":"VISI","date":"2015-02-18"}
{"ticker":"VISI","date":"2015-02-19"}
{"ticker":"VISI","date":"2015-02-20"}
{"ticker":"VISI","date":"2015-02-23"}
{"ticker":"VISI","date":"2015-02-24"}
{"ticker":"VISI","date":"2015-02-25"}
{"ticker":"VISI","date":"2015-02-26"}
{"ticker":"VISI","date":"2015-02-27"}
{"ticker":"VISI","date":"2015-03-02"}
{"ticker":"VISI","date":"2015-03-03"}
{"ticker":"VISI","date":"2015-03-04"}
{"ticker":"VISI","date":"2015-03-05"}
{"ticker":"VISI","date":"2015-03-06"}
{"ticker":"VISI","date":"2015-03-09"}
{"ticker":"VISI","date":"2015-03-10"}
{"ticker":"VISI","date":"2015-03-11"}
{"ticker":"VISI","date":"2015-03-12"}
{"ticker":"VISI","date":"2015-03-13"}
{"ticker":"VISI","date":"2015-03-16"}
{"ticker":"VISI","date":"2015-03-17"}
{"ticker":"VISI","date":"2015-03-18"}
{"ticker":"VISI","date":"2015-03-19"}
{"ticker":"VISI","date":"2015-03-20"}
{"ticker":"VISI","date":"2015-03-23"}
{"ticker":"VISI","date":"2015-03-24"}
{"ticker":"VISI","date":"2015-03-25"}
{"ticker":"VISI","date":"2015-03-26"}
{"ticker":"VISI","date":"2015-03-27"}
{"ticker":"VISI","date":"2015-03-30"}
{"ticker":"VISI","date":"2015-03-31"}
{"ticker":"VISI","date":"2015-04-01"}
{"ticker":"VISI","date":"2015-04-02"}
{"ticker":"VISI","date":"2015-04-06"}
{"ticker":"VISI","date":"2015-04-07"}
{"ticker":"VISI","date":"2015-04-08"}
{"ticker":"VISI","date":"2015-04-09"}
{"ticker":"VISI","date":"2015-04-10"}
{"ticker":"VISI","date":"2015-04-13"}
{"ticker":"VISI","date":"2015-04-14"}
{"ticker":"VISI","date":"2015-04-15"}
{"ticker":"VISI","date":"2015-04-16"}
{"ticker":"VISI","date":"2015-04-17"}
{"ticker":"VISI","date":"2015-04-20"}
{"ticker":"VISI","date":"2015-04-21"}
{"ticker":"VISI","date":"2015-04-22"}
{"ticker":"VISI","date":"2015-04-23"}
{"ticker":"VISI","date":"2015-04-24"}
{"ticker":"VISI","date":"2015-04-27"}
{"ticker":"VISI","date":"2015-04-28"}
{"ticker":"VISI","date":"2015-04-29"}
{"ticker":"VISI","date":"2015-04-30"}
{"ticker":"VISI","date":"2015-05-01"}
{"ticker":"VISI","date":"2015-05-04"}
{"ticker":"VISI","date":"2015-05-05"}
{"ticker":"VISI","date":"2015-05-06"}
{"ticker":"VISI","date":"2015-05-07"}
{"ticker":"VISI","date":"2015-05-08"}
{"ticker":"VISI","date":"2015-05-11"}
{"ticker":"VISI","date":"2015-05-12"}
{"ticker":"VISI","date":"2015-05-13"}
{"ticker":"VISI","date":"2015-05-14"}
{"ticker":"VISI","date":"2015-05-15"}
{"ticker":"VISI","date":"2015-05-18"}
{"ticker":"VISI","date":"2015-05-19"}
{"ticker":"VISI","date":"2015-05-20"}
{"ticker":"VISI","date":"2015-05-21"}
{"ticker":"VISI","date":"2015-05-22"}
{"ticker":"VISI","date":"2015-05-26"}
{"ticker":"VISI","date":"2015-05-27"}
{"ticker":"VISI","date":"2015-05-28"}
{"ticker":"VISI","date":"2015-05-29"}
{"ticker":"VISI","date":"2015-06-01"}
{"ticker":"VISI","date":"2015-06-02"}
{"ticker":"VISI","date":"2015-06-03"}
{"ticker":"VISI","date":"2015-06-04"}
{"ticker":"VISI","date":"2015-06-05"}
{"ticker":"VISI","date":"2015-06-08"}
{"ticker":"VISI","date":"2015-06-09"}
{"ticker":"VISI","date":"2015-06-10"}
{"ticker":"VISI","date":"2015-06-11"}
{"ticker":"VISI","date":"2015-06-12"}
{"ticker":"VISI","date":"2015-06-15"}
{"ticker":"VISI","date":"2015-06-16"}
{"ticker":"VISI","date":"2015-06-17"}
{"ticker":"VISI","date":"2015-06-18"}
{"ticker":"VISI","date":"2015-06-19"}
{"ticker":"VISI","date":"2015-06-22"}
{"ticker":"VISI","date":"2015-06-23"}
{"ticker":"VISI","date":"2015-06-24"}
{"ticker":"VISI","date":"2015-06-25"}
{"ticker":"VISI","date":"2015-06-26"}
{"ticker":"VISI","date":"2015-06-29"}
{"ticker":"VISI","date":"2015-06-30"}
{"ticker":"VISI","date":"2015-07-01"}
{"ticker":"VISI","date":"2015-07-02"}
{"ticker":"VISI","date":"2015-07-06"}
{"ticker":"VISI","date":"2015-07-07"}
{"ticker":"VISI","date":"2015-07-08"}
{"ticker":"VISI","date":"2015-07-09"}
{"ticker":"VISI","date":"2015-07-10"}
{"ticker":"VISI","date":"2015-07-13"}
{"ticker":"VISI","date":"2015-07-14"}
{"ticker":"VISI","date":"2015-07-15"}
{"ticker":"VISI","date":"2015-07-16"}
{"ticker":"VISI","date":"2015-07-17"}
{"ticker":"VISI","date":"2015-07-20"}
{"ticker":"VISI","date":"2015-07-21"}
{"ticker":"VISI","date":"2015-07-22"}
{"ticker":"VISI","date":"2015-07-23"}
{"ticker":"VISI","date":"2015-07-24"}
{"ticker":"VISI","date":"2015-07-27"}
{"ticker":"VISI","date":"2015-07-28"}
{"ticker":"VISI","date":"2015-07-29"}
{"ticker":"VISI","date":"2015-07-30"}
{"ticker":"VISI","date":"2015-07-31"}
{"ticker":"VISI","date":"2015-08-03"}
{"ticker":"VISI","date":"2015-08-04"}
{"ticker":"VISI","date":"2015-08-05"}
{"ticker":"VISI","date":"2015-08-06"}
{"ticker":"VISI","date":"2015-08-07"}
{"ticker":"VISI","date":"2015-08-10"}
{"ticker":"VISI","date":"2015-08-11"}
{"ticker":"VISI","date":"2015-08-12"}
{"ticker":"VISI","date":"2015-08-13"}
{"ticker":"VISI","date":"2015-08-14"}
{"ticker":"VISI","date":"2015-08-17"}
{"ticker":"VISI","date":"2015-08-18"}
{"ticker":"VISI","date":"2015-08-19"}
{"ticker":"VISI","date":"2015-08-20"}
{"ticker":"VISI","date":"2015-08-21"}
{"ticker":"VISI","date":"2015-08-24"}
{"ticker":"VISI","date":"2015-08-25"}
{"ticker":"VISI","date":"2015-08-26"}
{"ticker":"VISI","date":"2015-08-27"}
{"ticker":"VISI","date":"2015-08-28"}
{"ticker":"VISI","date":"2015-08-31"}
{"ticker":"VISI","date":"2015-09-01"}
{"ticker":"VISI","date":"2015-09-02"}
{"ticker":"VISI","date":"2015-09-03"}
{"ticker":"VISI","date":"2015-09-04"}
{"ticker":"VISI","date":"2015-09-08"}
{"ticker":"VISI","date":"2015-09-09"}
{"ticker":"VISI","date":"2015-09-10"}
{"ticker":"VISI","date":"2015-09-11"}
{"ticker":"VISI","date":"2015-09-14"}
{"ticker":"VISI","date":"2015-09-15"}
{"ticker":"VISI","date":"2015-09-16"}
{"ticker":"VISI","date":"2015-09-17"}
{"ticker":"VISI","date":"2015-09-18"}
{"ticker":"VISI","date":"2015-09-21"}
{"ticker":"VISI","date":"2015-09-22"}
{"ticker":"VISI","date":"2015-09-23"}
{"ticker":"VISI","date":"2015-09-24"}
{"ticker":"VISI","date":"2015-09-25"}
{"ticker":"VISI","date":"2015-09-28"}
{"ticker":"VISI","date":"2015-09-29"}
{"ticker":"VISI","date":"2015-09-30"}
{"ticker":"VISI","date":"2015-10-01"}
{"ticker":"VISI","date":"2015-10-02"}
{"ticker":"VISI","date":"2015-10-05"}
{"ticker":"VISI","date":"2015-10-06"}
{"ticker":"VISI","date":"2015-10-07"}
{"ticker":"VISI","date":"2015-10-08"}
{"ticker":"VISI","date":"2015-10-09"}
{"ticker":"VISI","date":"2015-10-12"}
{"ticker":"VISI","date":"2015-10-13"}
{"ticker":"VISI","date":"2015-10-14"}
{"ticker":"VISI","date":"2015-10-15"}
{"ticker":"VISI","date":"2015-10-16"}
{"ticker":"VISI","date":"2015-10-19"}
{"ticker":"VISI","date":"2015-10-20"}
{"ticker":"VISI","date":"2015-10-21"}
{"ticker":"VISI","date":"2015-10-22"}
{"ticker":"VISI","date":"2015-10-23"}
{"ticker":"VISI","date":"2015-10-26"}
{"ticker":"VISI","date":"2015-10-27"}
{"ticker":"VISI","date":"2015-10-28"}
{"ticker":"VISI","date":"2015-10-29"}
{"ticker":"VISI","date":"2015-10-30"}
{"ticker":"VISI","date":"2015-11-02"}
{"ticker":"VISI","date":"2015-11-03"}
{"ticker":"VISI","date":"2015-11-04"}
{"ticker":"VISI","date":"2015-11-05"}
{"ticker":"VISI","date":"2015-11-06"}
{"ticker":"VISI","date":"2015-11-09"}
{"ticker":"VISI","date":"2015-11-10"}
{"ticker":"VISI","date":"2015-11-11"}
{"ticker":"VISI","date":"2015-11-12"}
{"ticker":"VISI","date":"2015-11-13"}
{"ticker":"VISI","date":"2015-11-16"}
{"ticker":"VISI","date":"2015-11-17"}
{"ticker":"VISI","date":"2015-11-18"}
{"ticker":"VISI","date":"2015-11-19"}
{"ticker":"VISI","date":"2015-11-20"}
{"ticker":"VISI","date":"2015-11-23"}
{"ticker":"VISI","date":"2015-11-24"}
{"ticker":"VISI","date":"2015-11-25"}
{"ticker":"VISI","date":"2015-11-26"}
{"ticker":"VISI","date":"2015-11-27"}
{"ticker":"VISI","date":"2015-11-30"}
{"ticker":"VISI","date":"2015-12-01"}
{"ticker":"VISI","date":"2015-12-02"}
{"ticker":"VISI","date":"2015-12-03"}
{"ticker":"VISI","date":"2015-12-04"}
{"ticker":"VISI","date":"2015-12-07"}
{"ticker":"VISI","date":"2015-12-08"}
{"ticker":"VISI","date":"2015-12-09"}
{"ticker":"VISI","date":"2015-12-10"}
{"ticker":"VISI","date":"2015-12-11"}
{"ticker":"VISI","date":"2015-12-14"}
{"ticker":"VISI","date":"2015-12-15"}
{"ticker":"VISI","date":"2015-12-16"}
{"ticker":"VISI","date":"2015-12-17"}
{"ticker":"VISI","date":"2015-12-18"}
{"ticker":"VISI","date":"2015-12-21"}
{"ticker":"VISI","date":"2015-12-22"}
{"ticker":"VISI","date":"2015-12-23"}
{"ticker":"VISI","date":"2015-12-24"}
{"ticker":"VISI","date":"2015-12-28"}
{"ticker":"VISI","date":"2015-12-29"}
{"ticker":"VISI","date":"2015-12-30"}
{"ticker":"VISI","date":"2015-12-31"}
{"ticker":"VISI","date":"2016-01-04"}
{"ticker":"VISI","date":"2016-01-05"}
{"ticker":"VIVO","date":"2015-01-02","pret":-0.00987,"close":16.38}
{"ticker":"VIVO","date":"2015-01-05","pret":0.01171,"close":16.44}
{"ticker":"VIVO","date":"2015-01-06","pret":0.00976,"close":16.57}
{"ticker":"VIVO","date":"2015-01-07","pret":0.01086,"close":16.43}
{"ticker":"VIVO","date":"2015-01-08","pret":-0.00602,"close":16.74}
{"ticker":"VIVO","date":"2015-01-09","pret":0.012,"close":16.57}
{"ticker":"VIVO","date":"2015-01-12","pret":-0.00719,"close":16.83}
{"ticker":"VIVO","date":"2015-01-13","pret":0.02023,"close":17.11}
{"ticker":"VIVO","date":"2015-01-14","pret":-0.00413,"close":16.78}
{"ticker":"VIVO","date":"2015-01-15","pret":-0.00296,"close":16.5}
{"ticker":"VIVO","date":"2015-01-16","pret":-0.02644,"close":16.69}
{"ticker":"VIVO","date":"2015-01-20","pret":0.02228,"close":16.61}
{"ticker":"VIVO","date":"2015-01-21","pret":-0.00777,"close":16.59}
{"ticker":"VIVO","date":"2015-01-22","pret":0.04747,"close":17.34}
{"ticker":"VIVO","date":"2015-01-23","pret":0.01534,"close":17.75}
{"ticker":"VIVO","date":"2015-01-26","pret":0.00169,"close":17.82}
{"ticker":"VIVO","date":"2015-01-27","pret":0.01286,"close":17.97}
{"ticker":"VIVO","date":"2015-01-28","pret":0.00166,"close":17.75}
{"ticker":"VIVO","date":"2015-01-29","pret":-0.02471,"close":17.78}
{"ticker":"VIVO","date":"2015-01-30","pret":0.00906,"close":17.3}
{"ticker":"VIVO","date":"2015-02-02","pret":-0.02684,"close":17.44}
{"ticker":"VIVO","date":"2015-02-03","pret":0.01208,"close":17.75}
{"ticker":"VIVO","date":"2015-02-04","pret":0.01306,"close":17.53}
{"ticker":"VIVO","date":"2015-02-05","pret":-0.00509,"close":17.77}
{"ticker":"VIVO","date":"2015-02-06","pret":0.01072,"close":17.93}
{"ticker":"VIVO","date":"2015-02-09","pret":0.00615,"close":18.03}
{"ticker":"VIVO","date":"2015-02-10","pret":0.0155,"close":18.42}
{"ticker":"VIVO","date":"2015-02-11","pret":0.01364,"close":18.78}
{"ticker":"VIVO","date":"2015-02-12","pret":0.02567,"close":18.99}
{"ticker":"VIVO","date":"2015-02-13","pret":0.00684,"close":19.15}
{"ticker":"VIVO","date":"2015-02-17","pret":0.00784,"close":19.27}
{"ticker":"VIVO","date":"2015-02-18","pret":-0.00052,"close":19.72}
{"ticker":"VIVO","date":"2015-02-19","pret":0.02874,"close":19.62}
{"ticker":"VIVO","date":"2015-02-20","pret":-0.00813,"close":19.34}
{"ticker":"VIVO","date":"2015-02-23","pret":-0.01386,"close":19.11}
{"ticker":"VIVO","date":"2015-02-24","pret":-0.01196,"close":19}
{"ticker":"VIVO","date":"2015-02-25","pret":-0.00525,"close":19.49}
{"ticker":"VIVO","date":"2015-02-26","pret":0.02699,"close":19.81}
{"ticker":"VIVO","date":"2015-02-27","pret":0.00917,"close":19.8}
{"ticker":"VIVO","date":"2015-03-02","pret":0.00657,"close":20.04}
{"ticker":"VIVO","date":"2015-03-03","pret":0.00803,"close":20}
{"ticker":"VIVO","date":"2015-03-04","pret":-0.002,"close":20.06}
{"ticker":"VIVO","date":"2015-03-05","pret":0.0055,"close":19.91}
{"ticker":"VIVO","date":"2015-03-06","pret":-0.01557,"close":19.55}
{"ticker":"VIVO","date":"2015-03-09","pret":-0.0112,"close":19.89}
{"ticker":"VIVO","date":"2015-03-10","pret":0.00765,"close":19.62}
{"ticker":"VIVO","date":"2015-03-11","pret":-0.00867,"close":19.74}
{"ticker":"VIVO","date":"2015-03-12","pret":0.01978,"close":19.76}
{"ticker":"VIVO","date":"2015-03-13","pret":-0.00604,"close":19.82}
{"ticker":"VIVO","date":"2015-03-16","pret":0.00755,"close":19.84}
{"ticker":"VIVO","date":"2015-03-17","pret":-0.00705,"close":19.7}
{"ticker":"VIVO","date":"2015-03-18","pret":-0.01015,"close":19.59}
{"ticker":"VIVO","date":"2015-03-19","pret":-0.00204,"close":19.48}
{"ticker":"VIVO","date":"2015-03-20","pret":-0.00307,"close":19.42}
{"ticker":"VIVO","date":"2015-03-23","pret":-0.00514,"close":19.61}
{"ticker":"VIVO","date":"2015-03-24","pret":0.0128,"close":19.47}
{"ticker":"VIVO","date":"2015-03-25","pret":-0.00561,"close":19.21}
{"ticker":"VIVO","date":"2015-03-26","pret":-0.02068,"close":19.13}
{"ticker":"VIVO","date":"2015-03-27","pret":0.00157,"close":19.12}
{"ticker":"VIVO","date":"2015-03-30","pret":0.00312,"close":19.12}
{"ticker":"VIVO","date":"2015-03-31","pret":-0.01151,"close":19.08}
{"ticker":"VIVO","date":"2015-04-01","pret":-0.00263,"close":18.88}
{"ticker":"VIVO","date":"2015-04-02","pret":-0.0037,"close":18.91}
{"ticker":"VIVO","date":"2015-04-06","pret":-0.00106,"close":19.09}
{"ticker":"VIVO","date":"2015-04-07","pret":0.01107,"close":19.12}
{"ticker":"VIVO","date":"2015-04-08","pret":0.00105,"close":19.5}
{"ticker":"VIVO","date":"2015-04-09","pret":0.01764,"close":19.53}
{"ticker":"VIVO","date":"2015-04-10","pret":0.00871,"close":19.49}
{"ticker":"VIVO","date":"2015-04-13","pret":-0.00819,"close":19.43}
{"ticker":"VIVO","date":"2015-04-14","pret":-0.0036,"close":18.83}
{"ticker":"VIVO","date":"2015-04-15","pret":-0.03092,"close":18.9}
{"ticker":"VIVO","date":"2015-04-16","pret":0.00584,"close":18.92}
{"ticker":"VIVO","date":"2015-04-17","pret":-0.00477,"close":18.59}
{"ticker":"VIVO","date":"2015-04-20","pret":-0.00373,"close":18.75}
{"ticker":"VIVO","date":"2015-04-21","pret":0.00532,"close":18.88}
{"ticker":"VIVO","date":"2015-04-22","pret":-0.00213,"close":18.89}
{"ticker":"VIVO","date":"2015-04-23","pret":0.01058,"close":18.8}
{"ticker":"VIVO","date":"2015-04-24","pret":-0.00687,"close":19.13}
{"ticker":"VIVO","date":"2015-04-27","pret":0.01786,"close":18.99}
{"ticker":"VIVO","date":"2015-04-28","pret":-0.01257,"close":18.98}
{"ticker":"VIVO","date":"2015-04-29","pret":-0.00106,"close":18.58}
{"ticker":"VIVO","date":"2015-04-30","pret":-0.03163,"close":17.72}
{"ticker":"VIVO","date":"2015-05-01","pret":-0.03154,"close":17.69}
{"ticker":"VIVO","date":"2015-05-04","pret":0.00112,"close":17.88}
{"ticker":"VIVO","date":"2015-05-05","pret":0,"close":17.55}
{"ticker":"VIVO","date":"2015-05-06","pret":-0.01471,"close":17.65}
{"ticker":"VIVO","date":"2015-05-07","pret":0.00284,"close":18.02}
{"ticker":"VIVO","date":"2015-05-08","pret":0.03462,"close":18.44}
{"ticker":"VIVO","date":"2015-05-11","pret":0.01525,"close":18.28}
{"ticker":"VIVO","date":"2015-05-12","pret":-0.01855,"close":18.11}
{"ticker":"VIVO","date":"2015-05-13","pret":0.0011,"close":18.2}
{"ticker":"VIVO","date":"2015-05-14","pret":0.00931,"close":18.22}
{"ticker":"VIVO","date":"2015-05-15","pret":-0.00601,"close":18.04}
{"ticker":"VIVO","date":"2015-05-18","pret":-0.01491,"close":18.29}
{"ticker":"VIVO","date":"2015-05-19","pret":0.0182,"close":18.08}
{"ticker":"VIVO","date":"2015-05-20","pret":-0.0132,"close":18.53}
{"ticker":"VIVO","date":"2015-05-21","pret":0.02407,"close":18.61}
{"ticker":"VIVO","date":"2015-05-22","pret":0.007,"close":18.27}
{"ticker":"VIVO","date":"2015-05-26","pret":-0.02225,"close":18.12}
{"ticker":"VIVO","date":"2015-05-27","pret":-0.00495,"close":18.24}
{"ticker":"VIVO","date":"2015-05-28","pret":0.00769,"close":18.38}
{"ticker":"VIVO","date":"2015-05-29","pret":0.00763,"close":18.2}
{"ticker":"VIVO","date":"2015-06-01","pret":-0.00654,"close":18.2}
{"ticker":"VIVO","date":"2015-06-02","pret":-0.00603,"close":18.37}
{"ticker":"VIVO","date":"2015-06-03","pret":0.01528,"close":18.74}
{"ticker":"VIVO","date":"2015-06-04","pret":0.01452,"close":18.64}
{"ticker":"VIVO","date":"2015-06-05","pret":-0.00428,"close":18.48}
{"ticker":"VIVO","date":"2015-06-08","pret":-0.00754,"close":18.48}
{"ticker":"VIVO","date":"2015-06-09","pret":-0.00108,"close":18.3}
{"ticker":"VIVO","date":"2015-06-10","pret":-0.00597,"close":18.39}
{"ticker":"VIVO","date":"2015-06-11","pret":0.0038,"close":18.63}
{"ticker":"VIVO","date":"2015-06-12","pret":0.0081,"close":18.42}
{"ticker":"VIVO","date":"2015-06-15","pret":-0.01299,"close":18.42}
{"ticker":"VIVO","date":"2015-06-16","pret":0.00163,"close":18.45}
{"ticker":"VIVO","date":"2015-06-17","pret":0.00704,"close":18.36}
{"ticker":"VIVO","date":"2015-06-18","pret":-0.00487,"close":18.51}
{"ticker":"VIVO","date":"2015-06-19","pret":0.00703,"close":18.56}
{"ticker":"VIVO","date":"2015-06-22","pret":0.00912,"close":18.64}
{"ticker":"VIVO","date":"2015-06-23","pret":-0.00482,"close":18.62}
{"ticker":"VIVO","date":"2015-06-24","pret":-0.00215,"close":18.65}
{"ticker":"VIVO","date":"2015-06-25","pret":0.00429,"close":18.78}
{"ticker":"VIVO","date":"2015-06-26","pret":0.008,"close":18.75}
{"ticker":"VIVO","date":"2015-06-29","pret":-0.00639,"close":18.41}
{"ticker":"VIVO","date":"2015-06-30","pret":-0.00751,"close":18.64}
{"ticker":"VIVO","date":"2015-07-01","pret":0.01071,"close":18.56}
{"ticker":"VIVO","date":"2015-07-02","pret":-0.00856,"close":18.31}
{"ticker":"VIVO","date":"2015-07-06","pret":-0.02228,"close":18.2}
{"ticker":"VIVO","date":"2015-07-07","pret":-0.00055,"close":18.25}
{"ticker":"VIVO","date":"2015-07-08","pret":-0.00607,"close":17.79}
{"ticker":"VIVO","date":"2015-07-09","pret":-0.00111,"close":18}
{"ticker":"VIVO","date":"2015-07-10","pret":0.00552,"close":18.67}
{"ticker":"VIVO","date":"2015-07-13","pret":0.03251,"close":18.85}
{"ticker":"VIVO","date":"2015-07-14","pret":0.00532,"close":19.29}
{"ticker":"VIVO","date":"2015-07-15","pret":0.02151,"close":19.26}
{"ticker":"VIVO","date":"2015-07-16","pret":0.00775,"close":19.67}
{"ticker":"VIVO","date":"2015-07-17","pret":0.01736,"close":19.54}
{"ticker":"VIVO","date":"2015-07-20","pret":-0.00711,"close":19.49}
{"ticker":"VIVO","date":"2015-07-21","pret":-0.01025,"close":19.44}
{"ticker":"VIVO","date":"2015-07-22","pret":0.00103,"close":19.52}
{"ticker":"VIVO","date":"2015-07-23","pret":0.0143,"close":18.67}
{"ticker":"VIVO","date":"2015-07-24","pret":-0.04991,"close":18.7}
{"ticker":"VIVO","date":"2015-07-27","pret":-0.01504,"close":18.08}
{"ticker":"VIVO","date":"2015-07-28","pret":-0.01967,"close":18.44}
{"ticker":"VIVO","date":"2015-07-29","pret":0.01805,"close":18.35}
{"ticker":"VIVO","date":"2015-07-30","pret":-0.01584,"close":18.18}
{"ticker":"VIVO","date":"2015-07-31","pret":0.00549,"close":18.09}
{"ticker":"VIVO","date":"2015-08-03","pret":-0.0088,"close":18.4}
{"ticker":"VIVO","date":"2015-08-04","pret":0.02024,"close":18.53}
{"ticker":"VIVO","date":"2015-08-05","pret":0.00701,"close":18.46}
{"ticker":"VIVO","date":"2015-08-06","pret":-0.00539,"close":18.27}
{"ticker":"VIVO","date":"2015-08-07","pret":-0.018,"close":18.27}
{"ticker":"VIVO","date":"2015-08-10","pret":0.00768,"close":18.77}
{"ticker":"VIVO","date":"2015-08-11","pret":0.01464,"close":18.49}
{"ticker":"VIVO","date":"2015-08-12","pret":-0.00974,"close":18.44}
{"ticker":"VIVO","date":"2015-08-13","pret":-0.00109,"close":18.03}
{"ticker":"VIVO","date":"2015-08-14","pret":-0.01812,"close":18.18}
{"ticker":"VIVO","date":"2015-08-17","pret":0.00277,"close":18.16}
{"ticker":"VIVO","date":"2015-08-18","pret":-0.00554,"close":18.56}
{"ticker":"VIVO","date":"2015-08-19","pret":0.02469,"close":18.47}
{"ticker":"VIVO","date":"2015-08-20","pret":-0.00926,"close":18.19}
{"ticker":"VIVO","date":"2015-08-21","pret":-0.02101,"close":18.26}
{"ticker":"VIVO","date":"2015-08-24","pret":-0.0152,"close":18}
{"ticker":"VIVO","date":"2015-08-25","pret":0.05356,"close":18.03}
{"ticker":"VIVO","date":"2015-08-26","pret":-0.02119,"close":18.25}
{"ticker":"VIVO","date":"2015-08-27","pret":0.01634,"close":18.72}
{"ticker":"VIVO","date":"2015-08-28","pret":0.01128,"close":19.11}
{"ticker":"VIVO","date":"2015-08-31","pret":0.01485,"close":19.13}
{"ticker":"VIVO","date":"2015-09-01","pret":-0.01324,"close":18.32}
{"ticker":"VIVO","date":"2015-09-02","pret":-0.01342,"close":18.49}
{"ticker":"VIVO","date":"2015-09-03","pret":0.00054,"close":18.39}
{"ticker":"VIVO","date":"2015-09-04","pret":-0.01744,"close":18.36}
{"ticker":"VIVO","date":"2015-09-08","pret":0.01906,"close":18.69}
{"ticker":"VIVO","date":"2015-09-09","pret":0.00592,"close":17.62}
{"ticker":"VIVO","date":"2015-09-10","pret":-0.06765,"close":17.71}
{"ticker":"VIVO","date":"2015-09-11","pret":0.00572,"close":17.78}
{"ticker":"VIVO","date":"2015-09-14","pret":0.01528,"close":17.7}
{"ticker":"VIVO","date":"2015-09-15","pret":-0.00846,"close":17.76}
{"ticker":"VIVO","date":"2015-09-16","pret":0.00396,"close":17.76}
{"ticker":"VIVO","date":"2015-09-17","pret":0.00113,"close":17.88}
{"ticker":"VIVO","date":"2015-09-18","pret":-0.00736,"close":17.67}
{"ticker":"VIVO","date":"2015-09-21","pret":0.00904,"close":17.55}
{"ticker":"VIVO","date":"2015-09-22","pret":-0.01588,"close":17.5}
{"ticker":"VIVO","date":"2015-09-23","pret":0.00342,"close":17.45}
{"ticker":"VIVO","date":"2015-09-24","pret":-0.01724,"close":17.2}
{"ticker":"VIVO","date":"2015-09-25","pret":0.00751,"close":17.09}
{"ticker":"VIVO","date":"2015-09-28","pret":-0.01976,"close":16.76}
{"ticker":"VIVO","date":"2015-09-29","pret":-0.01657,"close":16.84}
{"ticker":"VIVO","date":"2015-09-30","pret":0.01539,"close":17.1}
{"ticker":"VIVO","date":"2015-10-01","pret":0.00469,"close":17.03}
{"ticker":"VIVO","date":"2015-10-02","pret":-0.01354,"close":17.36}
{"ticker":"VIVO","date":"2015-10-05","pret":0.03438,"close":17.46}
{"ticker":"VIVO","date":"2015-10-06","pret":-0.00172,"close":17.35}
{"ticker":"VIVO","date":"2015-10-07","pret":-0.00287,"close":17.5}
{"ticker":"VIVO","date":"2015-10-08","pret":0.00631,"close":17.49}
{"ticker":"VIVO","date":"2015-10-09","pret":0.00627,"close":17.58}
{"ticker":"VIVO","date":"2015-10-12","pret":0.00057,"close":17.9}
{"ticker":"VIVO","date":"2015-10-13","pret":0.00904,"close":17.53}
{"ticker":"VIVO","date":"2015-10-14","pret":-0.0136,"close":17.45}
{"ticker":"VIVO","date":"2015-10-15","pret":-0.0063,"close":17.98}
{"ticker":"VIVO","date":"2015-10-16","pret":0.03553,"close":18.1}
{"ticker":"VIVO","date":"2015-10-19","pret":0.00277,"close":18}
{"ticker":"VIVO","date":"2015-10-20","pret":-0.00498,"close":18.19}
{"ticker":"VIVO","date":"2015-10-21","pret":0.01049,"close":17.85}
{"ticker":"VIVO","date":"2015-10-22","pret":-0.01161,"close":18.04}
{"ticker":"VIVO","date":"2015-10-23","pret":0.0149,"close":18.47}
{"ticker":"VIVO","date":"2015-10-26","pret":0.01306,"close":18.41}
{"ticker":"VIVO","date":"2015-10-27","pret":0.01075,"close":18.54}
{"ticker":"VIVO","date":"2015-10-28","pret":-0.00375,"close":18.91}
{"ticker":"VIVO","date":"2015-10-29","pret":0.00802,"close":19.03}
{"ticker":"VIVO","date":"2015-10-30","pret":0.01637,"close":19.01}
{"ticker":"VIVO","date":"2015-11-02","pret":-0.00105,"close":19.18}
{"ticker":"VIVO","date":"2015-11-03","pret":0.00523,"close":19.21}
{"ticker":"VIVO","date":"2015-11-04","pret":0.00831,"close":19.41}
{"ticker":"VIVO","date":"2015-11-05","pret":-0.01669,"close":19.95}
{"ticker":"VIVO","date":"2015-11-06","pret":0.05077,"close":20.54}
{"ticker":"VIVO","date":"2015-11-09","pret":0.01341,"close":20.26}
{"ticker":"VIVO","date":"2015-11-10","pret":-0.00247,"close":20.23}
{"ticker":"VIVO","date":"2015-11-11","pret":0.00493,"close":19.93}
{"ticker":"VIVO","date":"2015-11-12","pret":-0.03404,"close":18.97}
{"ticker":"VIVO","date":"2015-11-13","pret":-0.04106,"close":18.99}
{"ticker":"VIVO","date":"2015-11-16","pret":0.00424,"close":19.21}
{"ticker":"VIVO","date":"2015-11-17","pret":0.01572,"close":19.32}
{"ticker":"VIVO","date":"2015-11-18","pret":0.00674,"close":19.18}
{"ticker":"VIVO","date":"2015-11-19","pret":-0.01457,"close":19.29}
{"ticker":"VIVO","date":"2015-11-20","pret":0.01766,"close":19.25}
{"ticker":"VIVO","date":"2015-11-23","pret":-0.00516,"close":19.14}
{"ticker":"VIVO","date":"2015-11-24","pret":-0.01512,"close":19.23}
{"ticker":"VIVO","date":"2015-11-25","pret":0.01149,"close":19.45}
{"ticker":"VIVO","date":"2015-11-26"}
{"ticker":"VIVO","date":"2015-11-27","pret":0.01444,"close":19.78}
{"ticker":"VIVO","date":"2015-11-30","pret":0.01776,"close":19.57}
{"ticker":"VIVO","date":"2015-12-01","pret":-0.01266,"close":19.55}
{"ticker":"VIVO","date":"2015-12-02","pret":-0.00408,"close":19.79}
{"ticker":"VIVO","date":"2015-12-03","pret":0.01321,"close":19.37}
{"ticker":"VIVO","date":"2015-12-04","pret":-0.02712,"close":19.6}
{"ticker":"VIVO","date":"2015-12-07","pret":0.01544,"close":19.64}
{"ticker":"VIVO","date":"2015-12-08","pret":-0.00461,"close":19.64}
{"ticker":"VIVO","date":"2015-12-09","pret":0.00256,"close":19.85}
{"ticker":"VIVO","date":"2015-12-10","pret":0.01322,"close":20}
{"ticker":"VIVO","date":"2015-12-11","pret":-0.00456,"close":19.71}
{"ticker":"VIVO","date":"2015-12-14","pret":-0.00051,"close":20}
{"ticker":"VIVO","date":"2015-12-15","pret":0.0206,"close":20.19}
{"ticker":"VIVO","date":"2015-12-16","pret":0.00397,"close":20.22}
{"ticker":"VIVO","date":"2015-12-17"}
{"ticker":"VIVO","date":"2015-12-18","pret":-0.01346,"close":19.85}
{"ticker":"VIVO","date":"2015-12-21","pret":0.00301,"close":20.1}
{"ticker":"VIVO","date":"2015-12-22","pret":0.01194,"close":20.3}
{"ticker":"VIVO","date":"2015-12-23","pret":0.01131,"close":20.49}
{"ticker":"VIVO","date":"2015-12-24","pret":-0.00049,"close":20.51}
{"ticker":"VIVO","date":"2015-12-28","pret":-0.00196,"close":20.6}
{"ticker":"VIVO","date":"2015-12-29","pret":0.01218,"close":20.76}
{"ticker":"VIVO","date":"2015-12-30","pret":0.00338,"close":21}
{"ticker":"VIVO","date":"2015-12-31","pret":0.00817,"close":20.52}
{"ticker":"VIVO","date":"2016-01-04","pret":-0.03013,"close":19.52}
{"ticker":"VIVO","date":"2016-01-05","pret":-0.03259,"close":19.61}
{"ticker":"VLGEA","date":"2015-01-02","pret":0.03457,"close":26.71}
{"ticker":"VLGEA","date":"2015-01-05","pret":-0.02854,"close":26.83}
{"ticker":"VLGEA","date":"2015-01-06","pret":0.00786,"close":27.52}
{"ticker":"VLGEA","date":"2015-01-07","pret":0.03374,"close":27.63}
{"ticker":"VLGEA","date":"2015-01-08","pret":-0.00108,"close":27.62}
{"ticker":"VLGEA","date":"2015-01-09","pret":-0.00616,"close":27.18}
{"ticker":"VLGEA","date":"2015-01-12","pret":-0.00692,"close":26.67}
{"ticker":"VLGEA","date":"2015-01-13","pret":-0.0022,"close":27.88}
{"ticker":"VLGEA","date":"2015-01-14","pret":0.02104,"close":27.71}
{"ticker":"VLGEA","date":"2015-01-15","pret":-0.00576,"close":27.76}
{"ticker":"VLGEA","date":"2015-01-16","pret":-0.00325,"close":29.27}
{"ticker":"VLGEA","date":"2015-01-20","pret":0.04808,"close":28.23}
{"ticker":"VLGEA","date":"2015-01-21","pret":-0.01882,"close":27.79}
{"ticker":"VLGEA","date":"2015-01-22","pret":-0.00706,"close":28.74}
{"ticker":"VLGEA","date":"2015-01-23","pret":0.01895,"close":29.4}
{"ticker":"VLGEA","date":"2015-01-26","pret":0.01552,"close":29.95}
{"ticker":"VLGEA","date":"2015-01-27","pret":0.02501,"close":29.83}
{"ticker":"VLGEA","date":"2015-01-28","pret":-0.00234,"close":28.96}
{"ticker":"VLGEA","date":"2015-01-29","pret":-0.02576,"close":28.99}
{"ticker":"VLGEA","date":"2015-01-30","pret":-0.01313,"close":28.97}
{"ticker":"VLGEA","date":"2015-02-02","pret":0.0121,"close":28.99}
{"ticker":"VLGEA","date":"2015-02-03","pret":-0.02364,"close":29.29}
{"ticker":"VLGEA","date":"2015-02-04","pret":0.02399,"close":28.66}
{"ticker":"VLGEA","date":"2015-02-05","pret":-0.01488,"close":28.74}
{"ticker":"VLGEA","date":"2015-02-06","pret":0.00487,"close":29.14}
{"ticker":"VLGEA","date":"2015-02-09","pret":0.01207,"close":28.65}
{"ticker":"VLGEA","date":"2015-02-10","pret":-0.01555,"close":28.41}
{"ticker":"VLGEA","date":"2015-02-11","pret":-0.00839,"close":28.13}
{"ticker":"VLGEA","date":"2015-02-12","pret":-0.00882,"close":28.25}
{"ticker":"VLGEA","date":"2015-02-13","pret":0.00035,"close":28.17}
{"ticker":"VLGEA","date":"2015-02-17","pret":-0.00035,"close":28.11}
{"ticker":"VLGEA","date":"2015-02-18","pret":-0.00568,"close":28.52}
{"ticker":"VLGEA","date":"2015-02-19","pret":0.0145,"close":28.5}
{"ticker":"VLGEA","date":"2015-02-20","pret":0.0035,"close":27.57}
{"ticker":"VLGEA","date":"2015-02-23","pret":-0.03525,"close":27.56}
{"ticker":"VLGEA","date":"2015-02-24","pret":-0.00145,"close":28.05}
{"ticker":"VLGEA","date":"2015-02-25","pret":0.02827,"close":28.02}
{"ticker":"VLGEA","date":"2015-02-26","pret":-0.01029,"close":28.14}
{"ticker":"VLGEA","date":"2015-02-27","pret":-0.00178,"close":27.63}
{"ticker":"VLGEA","date":"2015-03-02","pret":-0.03193,"close":27.97}
{"ticker":"VLGEA","date":"2015-03-03","pret":0.02476,"close":27.66}
{"ticker":"VLGEA","date":"2015-03-04","pret":0.00788,"close":27.67}
{"ticker":"VLGEA","date":"2015-03-05","pret":-0.00788,"close":28.43}
{"ticker":"VLGEA","date":"2015-03-06","pret":0.00824,"close":27.89}
{"ticker":"VLGEA","date":"2015-03-09","pret":0.00392,"close":28.4}
{"ticker":"VLGEA","date":"2015-03-10","pret":0.00213,"close":28.05}
{"ticker":"VLGEA","date":"2015-03-11","pret":-0.00819,"close":29.06}
{"ticker":"VLGEA","date":"2015-03-12","pret":0.04064,"close":29.51}
{"ticker":"VLGEA","date":"2015-03-13","pret":0.01533,"close":30.24}
{"ticker":"VLGEA","date":"2015-03-16","pret":0.0224,"close":29.97}
{"ticker":"VLGEA","date":"2015-03-17","pret":-0.0083,"close":30.23}
{"ticker":"VLGEA","date":"2015-03-18","pret":0.0083,"close":29.83}
{"ticker":"VLGEA","date":"2015-03-19","pret":-0.02511,"close":29.75}
{"ticker":"VLGEA","date":"2015-03-20","pret":0.00676,"close":29.49}
{"ticker":"VLGEA","date":"2015-03-23","pret":-0.00676,"close":30.54}
{"ticker":"VLGEA","date":"2015-03-24","pret":0.02146,"close":31.2}
{"ticker":"VLGEA","date":"2015-03-25","pret":0.03392,"close":30.98}
{"ticker":"VLGEA","date":"2015-03-26","pret":0.00192,"close":31.5}
{"ticker":"VLGEA","date":"2015-03-27","pret":0.01177,"close":31.25}
{"ticker":"VLGEA","date":"2015-03-30","pret":-0.00349,"close":31.33}
{"ticker":"VLGEA","date":"2015-03-31","pret":-0.01536,"close":31.44}
{"ticker":"VLGEA","date":"2015-04-01","pret":0.01536,"close":31.44}
{"ticker":"VLGEA","date":"2015-04-02","pret":0.00633,"close":31.48}
{"ticker":"VLGEA","date":"2015-04-06","pret":0.00158,"close":31.99}
{"ticker":"VLGEA","date":"2015-04-07","pret":0.00784,"close":32.23}
{"ticker":"VLGEA","date":"2015-04-08","pret":0.00312,"close":32.71}
{"ticker":"VLGEA","date":"2015-04-09","pret":0.02431,"close":33.02}
{"ticker":"VLGEA","date":"2015-04-10","pret":0.00394,"close":33.28}
{"ticker":"VLGEA","date":"2015-04-13","pret":0.01174,"close":33.29}
{"ticker":"VLGEA","date":"2015-04-14","pret":-0.0018,"close":34.35}
{"ticker":"VLGEA","date":"2015-04-15","pret":0.02984,"close":33.66}
{"ticker":"VLGEA","date":"2015-04-16","pret":-0.0191,"close":33.72}
{"ticker":"VLGEA","date":"2015-04-17","pret":-0.00625,"close":33.22}
{"ticker":"VLGEA","date":"2015-04-20","pret":-0.01201,"close":33.57}
{"ticker":"VLGEA","date":"2015-04-21","pret":0.01945,"close":33.65}
{"ticker":"VLGEA","date":"2015-04-22","pret":-0.00059,"close":33.55}
{"ticker":"VLGEA","date":"2015-04-23","pret":0.00089,"close":33.5}
{"ticker":"VLGEA","date":"2015-04-24","pret":-0.01612,"close":33.45}
{"ticker":"VLGEA","date":"2015-04-27","pret":0.01405,"close":33.07}
{"ticker":"VLGEA","date":"2015-04-28","pret":-0.021,"close":33.98}
{"ticker":"VLGEA","date":"2015-04-29","pret":0.03368,"close":33.49}
{"ticker":"VLGEA","date":"2015-04-30","pret":-0.02283,"close":31.93}
{"ticker":"VLGEA","date":"2015-05-01","pret":-0.04508,"close":32.66}
{"ticker":"VLGEA","date":"2015-05-04","pret":0.0168,"close":32.59}
{"ticker":"VLGEA","date":"2015-05-05","pret":0.00492,"close":32.11}
{"ticker":"VLGEA","date":"2015-05-06","pret":-0.00554,"close":32.38}
{"ticker":"VLGEA","date":"2015-05-07","pret":0.00308,"close":32.83}
{"ticker":"VLGEA","date":"2015-05-08","pret":0.01618,"close":32.54}
{"ticker":"VLGEA","date":"2015-05-11","pret":-0.01772,"close":32.73}
{"ticker":"VLGEA","date":"2015-05-12","pret":-0.00309,"close":32.02}
{"ticker":"VLGEA","date":"2015-05-13","pret":-0.01025,"close":32.04}
{"ticker":"VLGEA","date":"2015-05-14","pret":0.00094,"close":32.36}
{"ticker":"VLGEA","date":"2015-05-15","pret":0.01055,"close":32.73}
{"ticker":"VLGEA","date":"2015-05-18","pret":0.00861,"close":32.7}
{"ticker":"VLGEA","date":"2015-05-19","pret":0,"close":32.64}
{"ticker":"VLGEA","date":"2015-05-20","pret":0.0055,"close":33.12}
{"ticker":"VLGEA","date":"2015-05-21","pret":0.0109,"close":32.55}
{"ticker":"VLGEA","date":"2015-05-22","pret":-0.02346,"close":32.02}
{"ticker":"VLGEA","date":"2015-05-26","pret":-0.00743,"close":31.85}
{"ticker":"VLGEA","date":"2015-05-27","pret":-0.01344,"close":32.45}
{"ticker":"VLGEA","date":"2015-05-28","pret":0.02333,"close":32.95}
{"ticker":"VLGEA","date":"2015-05-29","pret":0.00827,"close":32.02}
{"ticker":"VLGEA","date":"2015-06-01","pret":-0.01661,"close":32.3}
{"ticker":"VLGEA","date":"2015-06-02","pret":0.00155,"close":32.29}
{"ticker":"VLGEA","date":"2015-06-03","pret":0,"close":32.76}
{"ticker":"VLGEA","date":"2015-06-04","pret":0.01231,"close":31.69}
{"ticker":"VLGEA","date":"2015-06-05","pret":-0.02759,"close":31.1}
{"ticker":"VLGEA","date":"2015-06-08","pret":-0.02805,"close":29.38}
{"ticker":"VLGEA","date":"2015-06-09","pret":-0.05653,"close":29.83}
{"ticker":"VLGEA","date":"2015-06-10","pret":0.02534,"close":29.68}
{"ticker":"VLGEA","date":"2015-06-11","pret":-0.0158,"close":30.25}
{"ticker":"VLGEA","date":"2015-06-12","pret":0.01413,"close":30.34}
{"ticker":"VLGEA","date":"2015-06-15","pret":0.01262,"close":30.4}
{"ticker":"VLGEA","date":"2015-06-16","pret":0.00296,"close":30.75}
{"ticker":"VLGEA","date":"2015-06-17","pret":0.01015,"close":30.59}
{"ticker":"VLGEA","date":"2015-06-18","pret":0.00228,"close":30.91}
{"ticker":"VLGEA","date":"2015-06-19","pret":0.00873,"close":31.33}
{"ticker":"VLGEA","date":"2015-06-22","pret":0.01312,"close":31.95}
{"ticker":"VLGEA","date":"2015-06-23","pret":0.00981,"close":31.81}
{"ticker":"VLGEA","date":"2015-06-24","pret":0.00721,"close":31.53}
{"ticker":"VLGEA","date":"2015-06-25","pret":-0.00974,"close":32.44}
{"ticker":"VLGEA","date":"2015-06-26","pret":0.02862,"close":32.65}
{"ticker":"VLGEA","date":"2015-06-29","pret":0.01037,"close":32.17}
{"ticker":"VLGEA","date":"2015-06-30","pret":-0.02926,"close":31.69}
{"ticker":"VLGEA","date":"2015-07-01","pret":-0.0025,"close":31.89}
{"ticker":"VLGEA","date":"2015-07-02","pret":-0.0022,"close":31.73}
{"ticker":"VLGEA","date":"2015-07-06","pret":-0.01264,"close":31.2}
{"ticker":"VLGEA","date":"2015-07-07","pret":-0.00862,"close":31.81}
{"ticker":"VLGEA","date":"2015-07-08","pret":0.01053,"close":32.07}
{"ticker":"VLGEA","date":"2015-07-09","pret":0.0297,"close":32.01}
{"ticker":"VLGEA","date":"2015-07-10","pret":-0.00401,"close":31.91}
{"ticker":"VLGEA","date":"2015-07-13","pret":-0.01559,"close":32.07}
{"ticker":"VLGEA","date":"2015-07-14","pret":0.00126,"close":31.73}
{"ticker":"VLGEA","date":"2015-07-15","pret":0.00313,"close":31.2}
{"ticker":"VLGEA","date":"2015-07-16","pret":-0.02342,"close":31.58}
{"ticker":"VLGEA","date":"2015-07-17","pret":0.01494,"close":31.21}
{"ticker":"VLGEA","date":"2015-07-20","pret":-0.01366,"close":31.24}
{"ticker":"VLGEA","date":"2015-07-21","pret":-0.0061,"close":31.05}
{"ticker":"VLGEA","date":"2015-07-22","pret":0.00289,"close":31.32}
{"ticker":"VLGEA","date":"2015-07-23","pret":0.00926,"close":29.38}
{"ticker":"VLGEA","date":"2015-07-24","pret":-0.065,"close":28.31}
{"ticker":"VLGEA","date":"2015-07-27","pret":-0.05044,"close":27.94}
{"ticker":"VLGEA","date":"2015-07-28","pret":-0.00143,"close":28.58}
{"ticker":"VLGEA","date":"2015-07-29","pret":0.02853,"close":28.49}
{"ticker":"VLGEA","date":"2015-07-30","pret":-0.01964,"close":28.74}
{"ticker":"VLGEA","date":"2015-07-31","pret":0.02448,"close":28.68}
{"ticker":"VLGEA","date":"2015-08-03","pret":-0.00554,"close":28.47}
{"ticker":"VLGEA","date":"2015-08-04","pret":-0.00978,"close":28.55}
{"ticker":"VLGEA","date":"2015-08-05","pret":0.00595,"close":28.69}
{"ticker":"VLGEA","date":"2015-08-06","pret":0.00035,"close":28.6}
{"ticker":"VLGEA","date":"2015-08-07","pret":-0.00559,"close":28.6}
{"ticker":"VLGEA","date":"2015-08-10","pret":0.01254,"close":28.44}
{"ticker":"VLGEA","date":"2015-08-11","pret":-0.0217,"close":28.49}
{"ticker":"VLGEA","date":"2015-08-12","pret":0.00635,"close":27.95}
{"ticker":"VLGEA","date":"2015-08-13","pret":-0.00812,"close":27.73}
{"ticker":"VLGEA","date":"2015-08-14","pret":-0.00926,"close":28.55}
{"ticker":"VLGEA","date":"2015-08-17","pret":0.01492,"close":29.01}
{"ticker":"VLGEA","date":"2015-08-18","pret":0.02162,"close":29.1}
{"ticker":"VLGEA","date":"2015-08-19","pret":0.00413,"close":29}
{"ticker":"VLGEA","date":"2015-08-20","pret":-0.00551,"close":28.65}
{"ticker":"VLGEA","date":"2015-08-21","pret":-0.02838,"close":29.36}
{"ticker":"VLGEA","date":"2015-08-24","pret":0.00036,"close":27.57}
{"ticker":"VLGEA","date":"2015-08-25","pret":-0.00356,"close":27.3}
{"ticker":"VLGEA","date":"2015-08-26","pret":-0.01799,"close":27.71}
{"ticker":"VLGEA","date":"2015-08-27","pret":0.00723,"close":26.81}
{"ticker":"VLGEA","date":"2015-08-28","pret":-0.0412,"close":27.33}
{"ticker":"VLGEA","date":"2015-08-31","pret":0.02485,"close":27.79}
{"ticker":"VLGEA","date":"2015-09-01","pret":-0.00073,"close":26.85}
{"ticker":"VLGEA","date":"2015-09-02","pret":0,"close":27.79}
{"ticker":"VLGEA","date":"2015-09-03","pret":0.0214,"close":27.44}
{"ticker":"VLGEA","date":"2015-09-04","pret":-0.02986,"close":26.65}
{"ticker":"VLGEA","date":"2015-09-08","pret":-0.00222,"close":27.48}
{"ticker":"VLGEA","date":"2015-09-09","pret":0.02416,"close":26.5}
{"ticker":"VLGEA","date":"2015-09-10","pret":-0.04248,"close":26.82}
{"ticker":"VLGEA","date":"2015-09-11","pret":0.01126,"close":26.74}
{"ticker":"VLGEA","date":"2015-09-14","pret":-0.00449,"close":26.22}
{"ticker":"VLGEA","date":"2015-09-15","pret":-0.02543,"close":26.22}
{"ticker":"VLGEA","date":"2015-09-16","pret":0.01223,"close":27.18}
{"ticker":"VLGEA","date":"2015-09-17","pret":0.02956,"close":27.87}
{"ticker":"VLGEA","date":"2015-09-18","pret":0.00881,"close":26.15}
{"ticker":"VLGEA","date":"2015-09-21","pret":-0.03043,"close":25.51}
{"ticker":"VLGEA","date":"2015-09-22","pret":-0.04785,"close":25.02}
{"ticker":"VLGEA","date":"2015-09-23","pret":-0.00396,"close":24.86}
{"ticker":"VLGEA","date":"2015-09-24","pret":-0.01761,"close":25.05}
{"ticker":"VLGEA","date":"2015-09-25","pret":0.0192,"close":24.99}
{"ticker":"VLGEA","date":"2015-09-28","pret":-0.01036,"close":24.79}
{"ticker":"VLGEA","date":"2015-09-29","pret":-0.01249,"close":24.46}
{"ticker":"VLGEA","date":"2015-09-30","pret":0.00727,"close":23.61}
{"ticker":"VLGEA","date":"2015-10-01","pret":-0.04233,"close":24.15}
{"ticker":"VLGEA","date":"2015-10-02","pret":0.0121,"close":24.57}
{"ticker":"VLGEA","date":"2015-10-05","pret":0.02822,"close":25.5}
{"ticker":"VLGEA","date":"2015-10-06","pret":0.02784,"close":25.39}
{"ticker":"VLGEA","date":"2015-10-07","pret":-0.00708,"close":24.45}
{"ticker":"VLGEA","date":"2015-10-08","pret":-0.04524,"close":25.97}
{"ticker":"VLGEA","date":"2015-10-09","pret":0.07558,"close":25.29}
{"ticker":"VLGEA","date":"2015-10-12","pret":-0.02286,"close":25.53}
{"ticker":"VLGEA","date":"2015-10-13","pret":-0.00275,"close":24.28}
{"ticker":"VLGEA","date":"2015-10-14","pret":-0.04544,"close":23.91}
{"ticker":"VLGEA","date":"2015-10-15","pret":-0.00743,"close":24.29}
{"ticker":"VLGEA","date":"2015-10-16","pret":0.01113,"close":24.17}
{"ticker":"VLGEA","date":"2015-10-19","pret":-0.00782,"close":24.08}
{"ticker":"VLGEA","date":"2015-10-20","pret":-0.00083,"close":24.16}
{"ticker":"VLGEA","date":"2015-10-21","pret":-0.00166,"close":24.1}
{"ticker":"VLGEA","date":"2015-10-22","pret":0.01235,"close":25.02}
{"ticker":"VLGEA","date":"2015-10-23","pret":0.03338,"close":24.37}
{"ticker":"VLGEA","date":"2015-10-26","pret":-0.0342,"close":24.51}
{"ticker":"VLGEA","date":"2015-10-27","pret":0.00368,"close":24.45}
{"ticker":"VLGEA","date":"2015-10-28","pret":0.00122,"close":25.8}
{"ticker":"VLGEA","date":"2015-10-29","pret":0.04811,"close":25.16}
{"ticker":"VLGEA","date":"2015-10-30","pret":-0.01841,"close":25.06}
{"ticker":"VLGEA","date":"2015-11-02","pret":-0.00277,"close":26.22}
{"ticker":"VLGEA","date":"2015-11-03","pret":0.04459,"close":25.51}
{"ticker":"VLGEA","date":"2015-11-04","pret":-0.0359,"close":25.5}
{"ticker":"VLGEA","date":"2015-11-05","pret":0.00236,"close":25.66}
{"ticker":"VLGEA","date":"2015-11-06","pret":0.0047,"close":26.59}
{"ticker":"VLGEA","date":"2015-11-09","pret":0.03641,"close":25.91}
{"ticker":"VLGEA","date":"2015-11-10","pret":-0.01479,"close":25.86}
{"ticker":"VLGEA","date":"2015-11-11","pret":-0.01656,"close":25.48}
{"ticker":"VLGEA","date":"2015-11-12","pret":-0.0129,"close":25.4}
{"ticker":"VLGEA","date":"2015-11-13","pret":-0.00552,"close":26.27}
{"ticker":"VLGEA","date":"2015-11-16","pret":0.04183,"close":26.17}
{"ticker":"VLGEA","date":"2015-11-17","pret":-0.00609,"close":26.12}
{"ticker":"VLGEA","date":"2015-11-18","pret":0.00495,"close":26.61}
{"ticker":"VLGEA","date":"2015-11-19","pret":0.01358,"close":25.69}
{"ticker":"VLGEA","date":"2015-11-20","pret":-0.0312,"close":25.72}
{"ticker":"VLGEA","date":"2015-11-23","pret":-0.00932,"close":26.44}
{"ticker":"VLGEA","date":"2015-11-24","pret":0.03074,"close":25.77}
{"ticker":"VLGEA","date":"2015-11-25","pret":-0.03191,"close":25.99}
{"ticker":"VLGEA","date":"2015-11-26"}
{"ticker":"VLGEA","date":"2015-11-27","pret":0.01742,"close":26.42}
{"ticker":"VLGEA","date":"2015-11-30","pret":0.0141,"close":25.9}
{"ticker":"VLGEA","date":"2015-12-01","pret":-0.01872,"close":25.8}
{"ticker":"VLGEA","date":"2015-12-02","pret":0,"close":25.61}
{"ticker":"VLGEA","date":"2015-12-03","pret":-0.02657,"close":25.64}
{"ticker":"VLGEA","date":"2015-12-04","pret":0.01961,"close":25.54}
{"ticker":"VLGEA","date":"2015-12-07","pret":-0.0125,"close":25.47}
{"ticker":"VLGEA","date":"2015-12-08","pret":-0.00236,"close":25.5}
{"ticker":"VLGEA","date":"2015-12-09","pret":0.00707,"close":25.42}
{"ticker":"VLGEA","date":"2015-12-10","pret":0.00156,"close":25.45}
{"ticker":"VLGEA","date":"2015-12-11","pret":-0.02133,"close":25.34}
{"ticker":"VLGEA","date":"2015-12-14","pret":0.01427,"close":25.29}
{"ticker":"VLGEA","date":"2015-12-15","pret":-0.00236,"close":25.37}
{"ticker":"VLGEA","date":"2015-12-16","pret":0.0059,"close":25.88}
{"ticker":"VLGEA","date":"2015-12-17"}
{"ticker":"VLGEA","date":"2015-12-18","pret":-0.00393,"close":25.76}
{"ticker":"VLGEA","date":"2015-12-21","pret":0.02065,"close":26.27}
{"ticker":"VLGEA","date":"2015-12-22","pret":0.01683,"close":26.42}
{"ticker":"VLGEA","date":"2015-12-23","pret":0.01019,"close":27.45}
{"ticker":"VLGEA","date":"2015-12-24","pret":0.02813,"close":27}
{"ticker":"VLGEA","date":"2015-12-28","pret":-0.01249,"close":26.68}
{"ticker":"VLGEA","date":"2015-12-29","pret":-0.01677,"close":26.78}
{"ticker":"VLGEA","date":"2015-12-30","pret":0.00749,"close":26.54}
{"ticker":"VLGEA","date":"2015-12-31","pret":-0.01163,"close":26.35}
{"ticker":"VLGEA","date":"2016-01-04","pret":-0.01905,"close":25.39}
{"ticker":"VLGEA","date":"2016-01-05","pret":-0.02927,"close":25.56}
{"ticker":"VLO","date":"2015-01-02","pret":-0.0002,"close":50.34}
{"ticker":"VLO","date":"2015-01-05","pret":0.00584,"close":48.27}
{"ticker":"VLO","date":"2015-01-06","pret":-0.03304,"close":47.68}
{"ticker":"VLO","date":"2015-01-07","pret":-0.00312,"close":47.31}
{"ticker":"VLO","date":"2015-01-08","pret":0.00042,"close":50.02}
{"ticker":"VLO","date":"2015-01-09","pret":0.03875,"close":48.65}
{"ticker":"VLO","date":"2015-01-12","pret":-0.03418,"close":47.37}
{"ticker":"VLO","date":"2015-01-13","pret":-0.00124,"close":45.95}
{"ticker":"VLO","date":"2015-01-14","pret":-0.05934,"close":44.86}
{"ticker":"VLO","date":"2015-01-15","pret":-0.00375,"close":44.07}
{"ticker":"VLO","date":"2015-01-16","pret":-0.01333,"close":45.4}
{"ticker":"VLO","date":"2015-01-20","pret":0.01002,"close":46.51}
{"ticker":"VLO","date":"2015-01-21","pret":0.03418,"close":47.19}
{"ticker":"VLO","date":"2015-01-22","pret":0.02703,"close":48}
{"ticker":"VLO","date":"2015-01-23","pret":0.00166,"close":50.16}
{"ticker":"VLO","date":"2015-01-26","pret":0.03996,"close":51.19}
{"ticker":"VLO","date":"2015-01-27","pret":0.01507,"close":51.23}
{"ticker":"VLO","date":"2015-01-28","pret":0.01446,"close":51.51}
{"ticker":"VLO","date":"2015-01-29","pret":0.02567,"close":52.08}
{"ticker":"VLO","date":"2015-01-30","pret":-0.0216,"close":52.88}
{"ticker":"VLO","date":"2015-02-02","pret":0.03139,"close":54.44}
{"ticker":"VLO","date":"2015-02-03","pret":0.02387,"close":54.38}
{"ticker":"VLO","date":"2015-02-04","pret":-0.0127,"close":54.29}
{"ticker":"VLO","date":"2015-02-05","pret":0.01215,"close":55.01}
{"ticker":"VLO","date":"2015-02-06","pret":0.01164,"close":54.86}
{"ticker":"VLO","date":"2015-02-09","pret":-0.01292,"close":54.45}
{"ticker":"VLO","date":"2015-02-10","pret":-0.00312,"close":55.52}
{"ticker":"VLO","date":"2015-02-11","pret":0.01821,"close":55.36}
{"ticker":"VLO","date":"2015-02-12","pret":0.00396,"close":56.55}
{"ticker":"VLO","date":"2015-02-13","pret":0.03843,"close":58.6}
{"ticker":"VLO","date":"2015-02-17","pret":0.01323,"close":58.73}
{"ticker":"VLO","date":"2015-02-18","pret":0.01137,"close":59.27}
{"ticker":"VLO","date":"2015-02-19","pret":-0.00101,"close":60.18}
{"ticker":"VLO","date":"2015-02-20","pret":0.01725,"close":60.72}
{"ticker":"VLO","date":"2015-02-23","pret":0.00662,"close":62.5}
{"ticker":"VLO","date":"2015-02-24","pret":0.02878,"close":61.6}
{"ticker":"VLO","date":"2015-02-25","pret":-0.01811,"close":61.27}
{"ticker":"VLO","date":"2015-02-26","pret":0.00147,"close":61.97}
{"ticker":"VLO","date":"2015-02-27","pret":0.00973,"close":61.69}
{"ticker":"VLO","date":"2015-03-02","pret":-0.01365,"close":58.67}
{"ticker":"VLO","date":"2015-03-03","pret":-0.03377,"close":60.08}
{"ticker":"VLO","date":"2015-03-04","pret":0.00859,"close":59.08}
{"ticker":"VLO","date":"2015-03-05","pret":-0.00302,"close":59.96}
{"ticker":"VLO","date":"2015-03-06","pret":-0.00455,"close":58.74}
{"ticker":"VLO","date":"2015-03-09","pret":-0.01019,"close":58.6}
{"ticker":"VLO","date":"2015-03-10","pret":-0.00531,"close":57.77}
{"ticker":"VLO","date":"2015-03-11","pret":-0.03405,"close":57.74}
{"ticker":"VLO","date":"2015-03-12","pret":0.03216,"close":57.78}
{"ticker":"VLO","date":"2015-03-13","pret":-0.0031,"close":58.53}
{"ticker":"VLO","date":"2015-03-16","pret":0.00688,"close":59.66}
{"ticker":"VLO","date":"2015-03-17","pret":0.018,"close":59.9}
{"ticker":"VLO","date":"2015-03-18","pret":0.00955,"close":61.96}
{"ticker":"VLO","date":"2015-03-19","pret":0.02258,"close":60.8}
{"ticker":"VLO","date":"2015-03-20","pret":-0.00408,"close":61.55}
{"ticker":"VLO","date":"2015-03-23","pret":0.01107,"close":62.49}
{"ticker":"VLO","date":"2015-03-24","pret":0.00661,"close":62.07}
{"ticker":"VLO","date":"2015-03-25","pret":0.01024,"close":63.78}
{"ticker":"VLO","date":"2015-03-26","pret":0.02468,"close":63.38}
{"ticker":"VLO","date":"2015-03-27","pret":-0.00171,"close":61.87}
{"ticker":"VLO","date":"2015-03-30","pret":-0.03449,"close":63.76}
{"ticker":"VLO","date":"2015-03-31","pret":0.01534,"close":63.62}
{"ticker":"VLO","date":"2015-04-01","pret":0.01401,"close":63.45}
{"ticker":"VLO","date":"2015-04-02","pret":-0.00942,"close":59.8}
{"ticker":"VLO","date":"2015-04-06","pret":-0.04883,"close":59.53}
{"ticker":"VLO","date":"2015-04-07","pret":-0.00632,"close":58.59}
{"ticker":"VLO","date":"2015-04-08","pret":-0.018,"close":58.62}
{"ticker":"VLO","date":"2015-04-09","pret":0.00542,"close":58.92}
{"ticker":"VLO","date":"2015-04-10","pret":0.00017,"close":59.73}
{"ticker":"VLO","date":"2015-04-13","pret":0.00723,"close":57.46}
{"ticker":"VLO","date":"2015-04-14","pret":-0.03705,"close":57.19}
{"ticker":"VLO","date":"2015-04-15","pret":0.00139,"close":57.11}
{"ticker":"VLO","date":"2015-04-16","pret":-0.0089,"close":58.26}
{"ticker":"VLO","date":"2015-04-17","pret":0.01582,"close":57.56}
{"ticker":"VLO","date":"2015-04-20","pret":-0.00398,"close":57.47}
{"ticker":"VLO","date":"2015-04-21","pret":-0.00469,"close":58.33}
{"ticker":"VLO","date":"2015-04-22","pret":0.01913,"close":59.35}
{"ticker":"VLO","date":"2015-04-23","pret":0.01558,"close":59.23}
{"ticker":"VLO","date":"2015-04-24","pret":-0.00168,"close":60.05}
{"ticker":"VLO","date":"2015-04-27","pret":0.0152,"close":59.4}
{"ticker":"VLO","date":"2015-04-28","pret":-0.00816,"close":58.7}
{"ticker":"VLO","date":"2015-04-29","pret":-0.01737,"close":57.92}
{"ticker":"VLO","date":"2015-04-30","pret":-0.01267,"close":56.9}
{"ticker":"VLO","date":"2015-05-01","pret":-0.01738,"close":58.9}
{"ticker":"VLO","date":"2015-05-04","pret":0.03378,"close":58.11}
{"ticker":"VLO","date":"2015-05-05","pret":-0.01296,"close":58.02}
{"ticker":"VLO","date":"2015-05-06","pret":0.00257,"close":57.52}
{"ticker":"VLO","date":"2015-05-07","pret":-0.01675,"close":57.79}
{"ticker":"VLO","date":"2015-05-08","pret":0.01263,"close":59.09}
{"ticker":"VLO","date":"2015-05-11","pret":0.00873,"close":58.27}
{"ticker":"VLO","date":"2015-05-12","pret":-0.00701,"close":57.53}
{"ticker":"VLO","date":"2015-05-13","pret":-0.00189,"close":58.28}
{"ticker":"VLO","date":"2015-05-14","pret":0.0072,"close":59.79}
{"ticker":"VLO","date":"2015-05-15","pret":0.01877,"close":59.62}
{"ticker":"VLO","date":"2015-05-18","pret":-0.00201,"close":60.41}
{"ticker":"VLO","date":"2015-05-19","pret":0.01069,"close":59.88}
{"ticker":"VLO","date":"2015-05-20","pret":-0.0045,"close":60.23}
{"ticker":"VLO","date":"2015-05-21","pret":0.0045,"close":60.61}
{"ticker":"VLO","date":"2015-05-22","pret":0,"close":60.99}
{"ticker":"VLO","date":"2015-05-26","pret":0.00497,"close":59.53}
{"ticker":"VLO","date":"2015-05-27","pret":-0.01097,"close":59.15}
{"ticker":"VLO","date":"2015-05-28","pret":-0.01329,"close":58.92}
{"ticker":"VLO","date":"2015-05-29","pret":-0.00424,"close":59.24}
{"ticker":"VLO","date":"2015-06-01","pret":0.00695,"close":58.78}
{"ticker":"VLO","date":"2015-06-02","pret":-0.00814,"close":58.51}
{"ticker":"VLO","date":"2015-06-03","pret":-0.00992,"close":57.76}
{"ticker":"VLO","date":"2015-06-04","pret":-0.01385,"close":56.88}
{"ticker":"VLO","date":"2015-06-05","pret":-0.0084,"close":57.74}
{"ticker":"VLO","date":"2015-06-08","pret":0.01328,"close":57.62}
{"ticker":"VLO","date":"2015-06-09","pret":0.00364,"close":57.15}
{"ticker":"VLO","date":"2015-06-10","pret":-0.00485,"close":58.21}
{"ticker":"VLO","date":"2015-06-11","pret":0.01534,"close":59.65}
{"ticker":"VLO","date":"2015-06-12","pret":0.01444,"close":58.85}
{"ticker":"VLO","date":"2015-06-15","pret":-0.01581,"close":58.47}
{"ticker":"VLO","date":"2015-06-16","pret":-0.00017,"close":58.92}
{"ticker":"VLO","date":"2015-06-17","pret":0.01968,"close":59.61}
{"ticker":"VLO","date":"2015-06-18","pret":0.00268,"close":60.27}
{"ticker":"VLO","date":"2015-06-19","pret":0.00535,"close":60.33}
{"ticker":"VLO","date":"2015-06-22","pret":0.01078,"close":59.92}
{"ticker":"VLO","date":"2015-06-23","pret":-0.00496,"close":61.15}
{"ticker":"VLO","date":"2015-06-24","pret":0.00907,"close":60.61}
{"ticker":"VLO","date":"2015-06-25","pret":-0.00543,"close":60.31}
{"ticker":"VLO","date":"2015-06-26","pret":-0.00447,"close":60.9}
{"ticker":"VLO","date":"2015-06-29","pret":-0.00033,"close":60.56}
{"ticker":"VLO","date":"2015-06-30","pret":0.01384,"close":62.6}
{"ticker":"VLO","date":"2015-07-01","pret":0.03172,"close":64.47}
{"ticker":"VLO","date":"2015-07-02","pret":0.02489,"close":64.72}
{"ticker":"VLO","date":"2015-07-06","pret":-0.00838,"close":65.34}
{"ticker":"VLO","date":"2015-07-07","pret":0.019,"close":64.65}
{"ticker":"VLO","date":"2015-07-08","pret":-0.02024,"close":63.98}
{"ticker":"VLO","date":"2015-07-09","pret":0.00762,"close":64.11}
{"ticker":"VLO","date":"2015-07-10","pret":-0.00078,"close":65.85}
{"ticker":"VLO","date":"2015-07-13","pret":0.03219,"close":66.87}
{"ticker":"VLO","date":"2015-07-14","pret":0.01874,"close":66.31}
{"ticker":"VLO","date":"2015-07-15","pret":-0.02779,"close":65.19}
{"ticker":"VLO","date":"2015-07-16","pret":-0.00471,"close":67.46}
{"ticker":"VLO","date":"2015-07-17","pret":0.02347,"close":67.94}
{"ticker":"VLO","date":"2015-07-20","pret":0.00682,"close":66.57}
{"ticker":"VLO","date":"2015-07-21","pret":-0.01743,"close":66.32}
{"ticker":"VLO","date":"2015-07-22","pret":-0.00376,"close":66.67}
{"ticker":"VLO","date":"2015-07-23","pret":0.00721,"close":65.72}
{"ticker":"VLO","date":"2015-07-24","pret":-0.00978,"close":65.7}
{"ticker":"VLO","date":"2015-07-27","pret":-0.0137,"close":64.38}
{"ticker":"VLO","date":"2015-07-28","pret":-0.0125,"close":65.07}
{"ticker":"VLO","date":"2015-07-29","pret":0.0085,"close":66.04}
{"ticker":"VLO","date":"2015-07-30","pret":-0.00185,"close":64.23}
{"ticker":"VLO","date":"2015-07-31","pret":-0.0107,"close":65.6}
{"ticker":"VLO","date":"2015-08-03","pret":0.02143,"close":64.66}
{"ticker":"VLO","date":"2015-08-04","pret":-0.01243,"close":64.43}
{"ticker":"VLO","date":"2015-08-05","pret":0.00968,"close":64.82}
{"ticker":"VLO","date":"2015-08-06","pret":-0.01324,"close":65.68}
{"ticker":"VLO","date":"2015-08-07","pret":0.00941,"close":65.42}
{"ticker":"VLO","date":"2015-08-10","pret":0.01297,"close":69}
{"ticker":"VLO","date":"2015-08-11","pret":0.03207,"close":70.43}
{"ticker":"VLO","date":"2015-08-12","pret":0.02737,"close":70.19}
{"ticker":"VLO","date":"2015-08-13","pret":0.00399,"close":69.68}
{"ticker":"VLO","date":"2015-08-14","pret":-0.01289,"close":68.12}
{"ticker":"VLO","date":"2015-08-17","pret":-0.02466,"close":69.72}
{"ticker":"VLO","date":"2015-08-18","pret":0.02811,"close":69.47}
{"ticker":"VLO","date":"2015-08-19","pret":-0.00403,"close":67.87}
{"ticker":"VLO","date":"2015-08-20","pret":-0.02556,"close":67.25}
{"ticker":"VLO","date":"2015-08-21","pret":-0.03922,"close":61.14}
{"ticker":"VLO","date":"2015-08-24","pret":-0.15423,"close":58.52}
{"ticker":"VLO","date":"2015-08-25","pret":0.08628,"close":57.61}
{"ticker":"VLO","date":"2015-08-26","pret":-0.02941,"close":58.85}
{"ticker":"VLO","date":"2015-08-27","pret":0.0276,"close":58.35}
{"ticker":"VLO","date":"2015-08-28","pret":-0.0298,"close":59}
{"ticker":"VLO","date":"2015-08-31","pret":-0.00255,"close":59.34}
{"ticker":"VLO","date":"2015-09-01","pret":-0.01131,"close":57.4}
{"ticker":"VLO","date":"2015-09-02","pret":0.00413,"close":59.01}
{"ticker":"VLO","date":"2015-09-03","pret":0.01347,"close":59.4}
{"ticker":"VLO","date":"2015-09-04","pret":-0.00816,"close":58.46}
{"ticker":"VLO","date":"2015-09-08","pret":0.01709,"close":60.83}
{"ticker":"VLO","date":"2015-09-09","pret":0.02666,"close":61.64}
{"ticker":"VLO","date":"2015-09-10","pret":0.00716,"close":62.95}
{"ticker":"VLO","date":"2015-09-11","pret":0.01386,"close":62.91}
{"ticker":"VLO","date":"2015-09-14","pret":0.00304,"close":60.73}
{"ticker":"VLO","date":"2015-09-15","pret":-0.03061,"close":61.44}
{"ticker":"VLO","date":"2015-09-16","pret":0.01063,"close":60.3}
{"ticker":"VLO","date":"2015-09-17","pret":-0.02421,"close":60.59}
{"ticker":"VLO","date":"2015-09-18","pret":-0.00451,"close":59.91}
{"ticker":"VLO","date":"2015-09-21","pret":0.01182,"close":59.69}
{"ticker":"VLO","date":"2015-09-22","pret":-0.02429,"close":59.22}
{"ticker":"VLO","date":"2015-09-23","pret":0.00962,"close":59.82}
{"ticker":"VLO","date":"2015-09-24","pret":-0.0032,"close":59.8}
{"ticker":"VLO","date":"2015-09-25","pret":0.01372,"close":60.81}
{"ticker":"VLO","date":"2015-09-28","pret":0.00282,"close":57.88}
{"ticker":"VLO","date":"2015-09-29","pret":-0.03405,"close":58.74}
{"ticker":"VLO","date":"2015-09-30","pret":0.02087,"close":60.1}
{"ticker":"VLO","date":"2015-10-01","pret":0.01185,"close":62.24}
{"ticker":"VLO","date":"2015-10-02","pret":0.02069,"close":63.1}
{"ticker":"VLO","date":"2015-10-05","pret":0.03921,"close":64.58}
{"ticker":"VLO","date":"2015-10-06","pret":0.0084,"close":63.94}
{"ticker":"VLO","date":"2015-10-07","pret":0.00186,"close":64.59}
{"ticker":"VLO","date":"2015-10-08","pret":-0.00605,"close":65.71}
{"ticker":"VLO","date":"2015-10-09","pret":0.01544,"close":64.2}
{"ticker":"VLO","date":"2015-10-12","pret":-0.01187,"close":64.5}
{"ticker":"VLO","date":"2015-10-13","pret":-0.0042,"close":62.16}
{"ticker":"VLO","date":"2015-10-14","pret":-0.02924,"close":61.38}
{"ticker":"VLO","date":"2015-10-15","pret":-0.00773,"close":63.34}
{"ticker":"VLO","date":"2015-10-16","pret":0.02867,"close":63.75}
{"ticker":"VLO","date":"2015-10-19","pret":-0.00693,"close":61.43}
{"ticker":"VLO","date":"2015-10-20","pret":-0.03214,"close":60.08}
{"ticker":"VLO","date":"2015-10-21","pret":-0.01547,"close":59.3}
{"ticker":"VLO","date":"2015-10-22","pret":-0.00883,"close":60.36}
{"ticker":"VLO","date":"2015-10-23","pret":0.0128,"close":61.75}
{"ticker":"VLO","date":"2015-10-26","pret":0.0193,"close":61.9}
{"ticker":"VLO","date":"2015-10-27","pret":-0.0013,"close":62.46}
{"ticker":"VLO","date":"2015-10-28","pret":0.01386,"close":63.42}
{"ticker":"VLO","date":"2015-10-29","pret":0.0124,"close":65.81}
{"ticker":"VLO","date":"2015-10-30","pret":0.04481,"close":65.92}
{"ticker":"VLO","date":"2015-11-02","pret":-0.00606,"close":68.03}
{"ticker":"VLO","date":"2015-11-03","pret":0.0329,"close":69.6}
{"ticker":"VLO","date":"2015-11-04","pret":0.02642,"close":71.1}
{"ticker":"VLO","date":"2015-11-05","pret":0.01648,"close":71.93}
{"ticker":"VLO","date":"2015-11-06","pret":0.0094,"close":71.95}
{"ticker":"VLO","date":"2015-11-09","pret":0.00571,"close":70.49}
{"ticker":"VLO","date":"2015-11-10","pret":-0.02416,"close":71.32}
{"ticker":"VLO","date":"2015-11-11","pret":0.0144,"close":71.17}
{"ticker":"VLO","date":"2015-11-12","pret":-0.01213,"close":69.41}
{"ticker":"VLO","date":"2015-11-13","pret":-0.01602,"close":68.96}
{"ticker":"VLO","date":"2015-11-16","pret":-0.00825,"close":69.67}
{"ticker":"VLO","date":"2015-11-17","pret":0.01156,"close":70}
{"ticker":"VLO","date":"2015-11-18","pret":0.00759,"close":70.66}
{"ticker":"VLO","date":"2015-11-19","pret":0.00441,"close":71.14}
{"ticker":"VLO","date":"2015-11-20","pret":0.01228,"close":71.98}
{"ticker":"VLO","date":"2015-11-23","pret":0.01282,"close":72.68}
{"ticker":"VLO","date":"2015-11-24","pret":0.00566,"close":73.03}
{"ticker":"VLO","date":"2015-11-25","pret":0.00248,"close":72.93}
{"ticker":"VLO","date":"2015-11-26"}
{"ticker":"VLO","date":"2015-11-27","pret":-0.00289,"close":72.94}
{"ticker":"VLO","date":"2015-11-30","pret":0.00481,"close":71.86}
{"ticker":"VLO","date":"2015-12-01","pret":-0.00646,"close":72.57}
{"ticker":"VLO","date":"2015-12-02","pret":-0.00069,"close":71.69}
{"ticker":"VLO","date":"2015-12-03","pret":-0.00568,"close":69.99}
{"ticker":"VLO","date":"2015-12-04","pret":-0.02545,"close":71.39}
{"ticker":"VLO","date":"2015-12-07","pret":0.00907,"close":70.79}
{"ticker":"VLO","date":"2015-12-08","pret":-0.01708,"close":70.53}
{"ticker":"VLO","date":"2015-12-09","pret":0.01326,"close":69.88}
{"ticker":"VLO","date":"2015-12-10","pret":-0.00113,"close":71.38}
{"ticker":"VLO","date":"2015-12-11","pret":-0.00526,"close":67.51}
{"ticker":"VLO","date":"2015-12-14","pret":-0.04566,"close":67.55}
{"ticker":"VLO","date":"2015-12-15","pret":0.01922,"close":68.31}
{"ticker":"VLO","date":"2015-12-16","pret":-0.00015,"close":70.2}
{"ticker":"VLO","date":"2015-12-17"}
{"ticker":"VLO","date":"2015-12-18","pret":0.04468,"close":70.03}
{"ticker":"VLO","date":"2015-12-21","pret":-0.01496,"close":71.11}
{"ticker":"VLO","date":"2015-12-22","pret":0.01383,"close":71.48}
{"ticker":"VLO","date":"2015-12-23","pret":0.00921,"close":71.83}
{"ticker":"VLO","date":"2015-12-24","pret":-0.00125,"close":71.93}
{"ticker":"VLO","date":"2015-12-28","pret":-0.01049,"close":70.62}
{"ticker":"VLO","date":"2015-12-29","pret":0.00533,"close":71.09}
{"ticker":"VLO","date":"2015-12-30","pret":-0.008,"close":71.58}
{"ticker":"VLO","date":"2015-12-31","pret":0.00267,"close":70.71}
{"ticker":"VLO","date":"2016-01-04","pret":-0.01088,"close":69.94}
{"ticker":"VLO","date":"2016-01-05","pret":-0.00342,"close":71.16}
{"ticker":"VLY","date":"2015-01-02","pret":-0.01117,"close":9.63}
{"ticker":"VLY","date":"2015-01-05","pret":-0.02064,"close":9.41}
{"ticker":"VLY","date":"2015-01-06","pret":-0.01471,"close":9.24}
{"ticker":"VLY","date":"2015-01-07","pret":-0.01493,"close":9.3}
{"ticker":"VLY","date":"2015-01-08","pret":0.00749,"close":9.51}
{"ticker":"VLY","date":"2015-01-09","pret":0.01796,"close":9.35}
{"ticker":"VLY","date":"2015-01-12","pret":-0.01796,"close":9.25}
{"ticker":"VLY","date":"2015-01-13","pret":-0.0118,"close":9.22}
{"ticker":"VLY","date":"2015-01-14","pret":-0.01631,"close":9.17}
{"ticker":"VLY","date":"2015-01-15","pret":0.00328,"close":9.06}
{"ticker":"VLY","date":"2015-01-16","pret":-0.0132,"close":9.2}
{"ticker":"VLY","date":"2015-01-20","pret":0.01974,"close":9.12}
{"ticker":"VLY","date":"2015-01-21","pret":-0.01202,"close":9.05}
{"ticker":"VLY","date":"2015-01-22","pret":0.00439,"close":9.41}
{"ticker":"VLY","date":"2015-01-23","pret":0.02805,"close":9.29}
{"ticker":"VLY","date":"2015-01-26","pret":-0.01393,"close":9.4}
{"ticker":"VLY","date":"2015-01-27","pret":0.00108,"close":9.33}
{"ticker":"VLY","date":"2015-01-28","pret":0.00858,"close":9.19}
{"ticker":"VLY","date":"2015-01-29","pret":-0.01507,"close":9.15}
{"ticker":"VLY","date":"2015-01-30","pret":-0.01861,"close":9.08}
{"ticker":"VLY","date":"2015-02-02","pret":0.0088,"close":9.23}
{"ticker":"VLY","date":"2015-02-03","pret":0.01845,"close":9.4}
{"ticker":"VLY","date":"2015-02-04","pret":0.00963,"close":9.33}
{"ticker":"VLY","date":"2015-02-05","pret":0,"close":9.5}
{"ticker":"VLY","date":"2015-02-06","pret":0.02003,"close":9.66}
{"ticker":"VLY","date":"2015-02-09","pret":0.00209,"close":9.56}
{"ticker":"VLY","date":"2015-02-10","pret":0.00416,"close":9.6}
{"ticker":"VLY","date":"2015-02-11","pret":-0.00729,"close":9.54}
{"ticker":"VLY","date":"2015-02-12","pret":0.00313,"close":9.71}
{"ticker":"VLY","date":"2015-02-13","pret":0.00933,"close":9.7}
{"ticker":"VLY","date":"2015-02-17","pret":0.00309,"close":9.77}
{"ticker":"VLY","date":"2015-02-18","pret":0.00103,"close":9.6}
{"ticker":"VLY","date":"2015-02-19","pret":-0.01867,"close":9.52}
{"ticker":"VLY","date":"2015-02-20","pret":-0.00736,"close":9.62}
{"ticker":"VLY","date":"2015-02-23","pret":0.01154,"close":9.58}
{"ticker":"VLY","date":"2015-02-24","pret":0,"close":9.6}
{"ticker":"VLY","date":"2015-02-25","pret":0.00208,"close":9.59}
{"ticker":"VLY","date":"2015-02-26","pret":-0.00104,"close":9.62}
{"ticker":"VLY","date":"2015-02-27","pret":-0.00209,"close":9.6}
{"ticker":"VLY","date":"2015-03-02","pret":0.00104,"close":9.67}
{"ticker":"VLY","date":"2015-03-03","pret":0.00312,"close":9.67}
{"ticker":"VLY","date":"2015-03-04","pret":-0.00104,"close":9.61}
{"ticker":"VLY","date":"2015-03-05","pret":0,"close":9.59}
{"ticker":"VLY","date":"2015-03-06","pret":-0.00417,"close":9.67}
{"ticker":"VLY","date":"2015-03-09","pret":0.00833,"close":9.72}
{"ticker":"VLY","date":"2015-03-10","pret":-0.00208,"close":9.53}
{"ticker":"VLY","date":"2015-03-11","pret":-0.01887,"close":9.49}
{"ticker":"VLY","date":"2015-03-12","pret":0.01262,"close":9.71}
{"ticker":"VLY","date":"2015-03-13","pret":0.01555,"close":9.67}
{"ticker":"VLY","date":"2015-03-16","pret":-0.00309,"close":9.56}
{"ticker":"VLY","date":"2015-03-17","pret":-0.01875,"close":9.57}
{"ticker":"VLY","date":"2015-03-18","pret":0.00105,"close":9.51}
{"ticker":"VLY","date":"2015-03-19","pret":-0.00316,"close":9.46}
{"ticker":"VLY","date":"2015-03-20","pret":-0.00317,"close":9.6}
{"ticker":"VLY","date":"2015-03-23","pret":0.01469,"close":9.55}
{"ticker":"VLY","date":"2015-03-24","pret":-0.00418,"close":9.48}
{"ticker":"VLY","date":"2015-03-25","pret":-0.00524,"close":9.34}
{"ticker":"VLY","date":"2015-03-26","pret":-0.01911,"close":9.39}
{"ticker":"VLY","date":"2015-03-27","pret":0.00428,"close":9.36}
{"ticker":"VLY","date":"2015-03-30","pret":-0.00107,"close":9.48}
{"ticker":"VLY","date":"2015-03-31","pret":0.00745,"close":9.44}
{"ticker":"VLY","date":"2015-04-01","pret":0.00845,"close":9.46}
{"ticker":"VLY","date":"2015-04-02","pret":-0.00422,"close":9.5}
{"ticker":"VLY","date":"2015-04-06","pret":-0.00211,"close":9.49}
{"ticker":"VLY","date":"2015-04-07","pret":0.00211,"close":9.46}
{"ticker":"VLY","date":"2015-04-08","pret":-0.00211,"close":9.42}
{"ticker":"VLY","date":"2015-04-09","pret":-0.0053,"close":9.36}
{"ticker":"VLY","date":"2015-04-10","pret":-0.00106,"close":9.4}
{"ticker":"VLY","date":"2015-04-13","pret":-0.00213,"close":9.45}
{"ticker":"VLY","date":"2015-04-14","pret":0.00744,"close":9.4}
{"ticker":"VLY","date":"2015-04-15","pret":-0.00318,"close":9.5}
{"ticker":"VLY","date":"2015-04-16","pret":0.0053,"close":9.52}
{"ticker":"VLY","date":"2015-04-17","pret":0,"close":9.38}
{"ticker":"VLY","date":"2015-04-20","pret":-0.00318,"close":9.47}
{"ticker":"VLY","date":"2015-04-21","pret":0.00845,"close":9.45}
{"ticker":"VLY","date":"2015-04-22","pret":-0.00845,"close":9.49}
{"ticker":"VLY","date":"2015-04-23","pret":0.00212,"close":9.46}
{"ticker":"VLY","date":"2015-04-24","pret":-0.00106,"close":9.4}
{"ticker":"VLY","date":"2015-04-27","pret":-0.00106,"close":9.33}
{"ticker":"VLY","date":"2015-04-28","pret":-0.00959,"close":9.44}
{"ticker":"VLY","date":"2015-04-29","pret":0.00959,"close":9.57}
{"ticker":"VLY","date":"2015-04-30","pret":0.0116,"close":9.43}
{"ticker":"VLY","date":"2015-05-01","pret":-0.00736,"close":9.38}
{"ticker":"VLY","date":"2015-05-04","pret":-0.01168,"close":9.47}
{"ticker":"VLY","date":"2015-05-05","pret":0.00745,"close":9.38}
{"ticker":"VLY","date":"2015-05-06","pret":-0.00319,"close":9.45}
{"ticker":"VLY","date":"2015-05-07","pret":0.00106,"close":9.43}
{"ticker":"VLY","date":"2015-05-08","pret":0.00741,"close":9.48}
{"ticker":"VLY","date":"2015-05-11","pret":0,"close":9.56}
{"ticker":"VLY","date":"2015-05-12","pret":0.00736,"close":9.6}
{"ticker":"VLY","date":"2015-05-13","pret":0.00209,"close":9.66}
{"ticker":"VLY","date":"2015-05-14","pret":0.01246,"close":9.84}
{"ticker":"VLY","date":"2015-05-15","pret":0.01333,"close":9.67}
{"ticker":"VLY","date":"2015-05-18","pret":-0.01333,"close":9.78}
{"ticker":"VLY","date":"2015-05-19","pret":0.01129,"close":9.85}
{"ticker":"VLY","date":"2015-05-20","pret":0.00509,"close":9.77}
{"ticker":"VLY","date":"2015-05-21","pret":-0.00816,"close":9.79}
{"ticker":"VLY","date":"2015-05-22","pret":0.00204,"close":9.75}
{"ticker":"VLY","date":"2015-05-26","pret":-0.01027,"close":9.67}
{"ticker":"VLY","date":"2015-05-27","pret":-0.00103,"close":9.71}
{"ticker":"VLY","date":"2015-05-28","pret":0.0113,"close":9.78}
{"ticker":"VLY","date":"2015-05-29","pret":-0.00204,"close":9.78}
{"ticker":"VLY","date":"2015-06-01","pret":0.00307,"close":9.71}
{"ticker":"VLY","date":"2015-06-02","pret":-0.01439,"close":9.83}
{"ticker":"VLY","date":"2015-06-03","pret":0.02049,"close":9.94}
{"ticker":"VLY","date":"2015-06-04","pret":0.00405,"close":9.87}
{"ticker":"VLY","date":"2015-06-05","pret":0.00604,"close":9.98}
{"ticker":"VLY","date":"2015-06-08","pret":-0.001,"close":10.02}
{"ticker":"VLY","date":"2015-06-09","pret":0.01,"close":10.08}
{"ticker":"VLY","date":"2015-06-10","pret":0.0099,"close":10.22}
{"ticker":"VLY","date":"2015-06-11","pret":-0.00494,"close":10.11}
{"ticker":"VLY","date":"2015-06-12","pret":-0.00198,"close":10.1}
{"ticker":"VLY","date":"2015-06-15","pret":-0.00997,"close":10.07}
{"ticker":"VLY","date":"2015-06-16","pret":0.00898,"close":10.17}
{"ticker":"VLY","date":"2015-06-17","pret":0.01283,"close":10.03}
{"ticker":"VLY","date":"2015-06-18","pret":-0.01382,"close":10.11}
{"ticker":"VLY","date":"2015-06-19","pret":0.00397,"close":10.08}
{"ticker":"VLY","date":"2015-06-22","pret":0.00592,"close":10.22}
{"ticker":"VLY","date":"2015-06-23","pret":0.00784,"close":10.41}
{"ticker":"VLY","date":"2015-06-24","pret":0.01262,"close":10.39}
{"ticker":"VLY","date":"2015-06-25","pret":0.00768,"close":10.37}
{"ticker":"VLY","date":"2015-06-26","pret":-0.00192,"close":10.43}
{"ticker":"VLY","date":"2015-06-29","pret":-0.01157,"close":10.2}
{"ticker":"VLY","date":"2015-06-30","pret":-0.00389,"close":10.31}
{"ticker":"VLY","date":"2015-07-01","pret":0.01929,"close":10.48}
{"ticker":"VLY","date":"2015-07-02","pret":0.00096,"close":10.33}
{"ticker":"VLY","date":"2015-07-06","pret":-0.0261,"close":10.36}
{"ticker":"VLY","date":"2015-07-07","pret":0.01072,"close":10.2}
{"ticker":"VLY","date":"2015-07-08","pret":-0.02056,"close":10.17}
{"ticker":"VLY","date":"2015-07-09","pret":0.01959,"close":10.24}
{"ticker":"VLY","date":"2015-07-10","pret":0.00773,"close":10.35}
{"ticker":"VLY","date":"2015-07-13","pret":-0.01357,"close":10.29}
{"ticker":"VLY","date":"2015-07-14","pret":-0.00293,"close":10.3}
{"ticker":"VLY","date":"2015-07-15","pret":0.01264,"close":10.34}
{"ticker":"VLY","date":"2015-07-16","pret":0.00482,"close":10.37}
{"ticker":"VLY","date":"2015-07-17","pret":-0.00482,"close":10.29}
{"ticker":"VLY","date":"2015-07-20","pret":-0.00484,"close":10.35}
{"ticker":"VLY","date":"2015-07-21","pret":0.00484,"close":10.29}
{"ticker":"VLY","date":"2015-07-22","pret":-0.00484,"close":10.36}
{"ticker":"VLY","date":"2015-07-23","pret":0.00966,"close":10.27}
{"ticker":"VLY","date":"2015-07-24","pret":-0.01453,"close":10.14}
{"ticker":"VLY","date":"2015-07-27","pret":-0.0197,"close":10.08}
{"ticker":"VLY","date":"2015-07-28","pret":0.00397,"close":10.1}
{"ticker":"VLY","date":"2015-07-29","pret":-0.00397,"close":10.1}
{"ticker":"VLY","date":"2015-07-30","pret":0.00793,"close":9.92}
{"ticker":"VLY","date":"2015-07-31","pret":-0.02398,"close":9.92}
{"ticker":"VLY","date":"2015-08-03","pret":0.00303,"close":9.95}
{"ticker":"VLY","date":"2015-08-04","pret":0.00302,"close":10.01}
{"ticker":"VLY","date":"2015-08-05","pret":0.01,"close":10.07}
{"ticker":"VLY","date":"2015-08-06","pret":0.00298,"close":10.03}
{"ticker":"VLY","date":"2015-08-07","pret":-0.00997,"close":9.96}
{"ticker":"VLY","date":"2015-08-10","pret":0.005,"close":10.07}
{"ticker":"VLY","date":"2015-08-11","pret":-0.004,"close":9.93}
{"ticker":"VLY","date":"2015-08-12","pret":-0.0131,"close":9.8}
{"ticker":"VLY","date":"2015-08-13","pret":-0.00203,"close":9.83}
{"ticker":"VLY","date":"2015-08-14","pret":-0.00204,"close":9.94}
{"ticker":"VLY","date":"2015-08-17","pret":0.00508,"close":9.94}
{"ticker":"VLY","date":"2015-08-18","pret":0.01008,"close":9.9}
{"ticker":"VLY","date":"2015-08-19","pret":-0.01109,"close":9.79}
{"ticker":"VLY","date":"2015-08-20","pret":-0.01533,"close":9.65}
{"ticker":"VLY","date":"2015-08-21","pret":-0.02714,"close":9.57}
{"ticker":"VLY","date":"2015-08-24","pret":-0.01815,"close":9.17}
{"ticker":"VLY","date":"2015-08-25","pret":0.02868,"close":9.05}
{"ticker":"VLY","date":"2015-08-26","pret":-0.02976,"close":9.29}
{"ticker":"VLY","date":"2015-08-27","pret":0.01286,"close":9.39}
{"ticker":"VLY","date":"2015-08-28","pret":0.00106,"close":9.4}
{"ticker":"VLY","date":"2015-08-31","pret":-0.0032,"close":9.46}
{"ticker":"VLY","date":"2015-09-01","pret":-0.0075,"close":9.13}
{"ticker":"VLY","date":"2015-09-02","pret":-0.00431,"close":9.24}
{"ticker":"VLY","date":"2015-09-03","pret":-0.00324,"close":9.32}
{"ticker":"VLY","date":"2015-09-04","pret":-0.00217,"close":9.27}
{"ticker":"VLY","date":"2015-09-08","pret":0.01936,"close":9.51}
{"ticker":"VLY","date":"2015-09-09","pret":0.02108,"close":9.44}
{"ticker":"VLY","date":"2015-09-10","pret":-0.01789,"close":9.53}
{"ticker":"VLY","date":"2015-09-11","pret":-0.01067,"close":9.47}
{"ticker":"VLY","date":"2015-09-14","pret":0.01808,"close":9.52}
{"ticker":"VLY","date":"2015-09-15","pret":0.00316,"close":9.64}
{"ticker":"VLY","date":"2015-09-16","pret":0.01356,"close":9.7}
{"ticker":"VLY","date":"2015-09-17","pret":0.0062,"close":9.56}
{"ticker":"VLY","date":"2015-09-18","pret":-0.02926,"close":9.43}
{"ticker":"VLY","date":"2015-09-21","pret":0.0074,"close":9.56}
{"ticker":"VLY","date":"2015-09-22","pret":-0.00105,"close":9.52}
{"ticker":"VLY","date":"2015-09-23","pret":0.00735,"close":9.59}
{"ticker":"VLY","date":"2015-09-24","pret":-0.0063,"close":9.66}
{"ticker":"VLY","date":"2015-09-25","pret":0.027,"close":9.72}
{"ticker":"VLY","date":"2015-09-28","pret":-0.0072,"close":9.68}
{"ticker":"VLY","date":"2015-09-29","pret":-0.00103,"close":9.7}
{"ticker":"VLY","date":"2015-09-30","pret":0.01028,"close":9.84}
{"ticker":"VLY","date":"2015-10-01","pret":0.00713,"close":9.83}
{"ticker":"VLY","date":"2015-10-02","pret":-0.01329,"close":9.67}
{"ticker":"VLY","date":"2015-10-05","pret":0.00308,"close":9.9}
{"ticker":"VLY","date":"2015-10-06","pret":0.01223,"close":9.91}
{"ticker":"VLY","date":"2015-10-07","pret":0.00505,"close":10.04}
{"ticker":"VLY","date":"2015-10-08","pret":0.01103,"close":10.12}
{"ticker":"VLY","date":"2015-10-09","pret":0.00992,"close":10}
{"ticker":"VLY","date":"2015-10-12","pret":-0.01492,"close":10.11}
{"ticker":"VLY","date":"2015-10-13","pret":0.00997,"close":10.05}
{"ticker":"VLY","date":"2015-10-14","pret":-0.00597,"close":9.79}
{"ticker":"VLY","date":"2015-10-15","pret":-0.01914,"close":9.96}
{"ticker":"VLY","date":"2015-10-16","pret":0.01815,"close":9.91}
{"ticker":"VLY","date":"2015-10-19","pret":-0.0151,"close":9.94}
{"ticker":"VLY","date":"2015-10-20","pret":0.01009,"close":10.06}
{"ticker":"VLY","date":"2015-10-21","pret":0.01396,"close":9.95}
{"ticker":"VLY","date":"2015-10-22","pret":-0.00795,"close":10.09}
{"ticker":"VLY","date":"2015-10-23","pret":0.01486,"close":10.21}
{"ticker":"VLY","date":"2015-10-26","pret":0.0049,"close":10.2}
{"ticker":"VLY","date":"2015-10-27","pret":-0.00687,"close":10.11}
{"ticker":"VLY","date":"2015-10-28","pret":0.0098,"close":10.59}
{"ticker":"VLY","date":"2015-10-29","pret":0.03074,"close":10.7}
{"ticker":"VLY","date":"2015-10-30","pret":0.00754,"close":10.5}
{"ticker":"VLY","date":"2015-11-02","pret":-0.01038,"close":10.73}
{"ticker":"VLY","date":"2015-11-03","pret":0.0132,"close":10.66}
{"ticker":"VLY","date":"2015-11-04","pret":0,"close":10.67}
{"ticker":"VLY","date":"2015-11-05","pret":0.00094,"close":10.83}
{"ticker":"VLY","date":"2015-11-06","pret":0.02768,"close":11.11}
{"ticker":"VLY","date":"2015-11-09","pret":0.01356,"close":11.08}
{"ticker":"VLY","date":"2015-11-10","pret":-0.00721,"close":11.09}
{"ticker":"VLY","date":"2015-11-11","pret":0.00721,"close":11.1}
{"ticker":"VLY","date":"2015-11-12","pret":-0.00992,"close":10.8}
{"ticker":"VLY","date":"2015-11-13","pret":-0.02851,"close":10.69}
{"ticker":"VLY","date":"2015-11-16","pret":-0.00843,"close":10.85}
{"ticker":"VLY","date":"2015-11-17","pret":0.02233,"close":10.88}
{"ticker":"VLY","date":"2015-11-18","pret":0.00367,"close":10.99}
{"ticker":"VLY","date":"2015-11-19","pret":0.00822,"close":10.98}
{"ticker":"VLY","date":"2015-11-20","pret":0.00272,"close":11.07}
{"ticker":"VLY","date":"2015-11-23","pret":0.00091,"close":11.09}
{"ticker":"VLY","date":"2015-11-24","pret":-0.00363,"close":11.13}
{"ticker":"VLY","date":"2015-11-25","pret":0.00995,"close":11.11}
{"ticker":"VLY","date":"2015-11-26"}
{"ticker":"VLY","date":"2015-11-27","pret":0.00359,"close":11.12}
{"ticker":"VLY","date":"2015-11-30","pret":0.0009,"close":11.14}
{"ticker":"VLY","date":"2015-12-01","pret":0,"close":11.12}
{"ticker":"VLY","date":"2015-12-02","pret":-0.0009,"close":10.84}
{"ticker":"VLY","date":"2015-12-03","pret":-0.02176,"close":10.7}
{"ticker":"VLY","date":"2015-12-04","pret":-0.01664,"close":10.89}
{"ticker":"VLY","date":"2015-12-07","pret":0.0102,"close":10.57}
{"ticker":"VLY","date":"2015-12-08","pret":-0.03473,"close":10.25}
{"ticker":"VLY","date":"2015-12-09","pret":-0.02515,"close":10.08}
{"ticker":"VLY","date":"2015-12-10","pret":-0.01281,"close":10.07}
{"ticker":"VLY","date":"2015-12-11","pret":-0.0374,"close":9.8}
{"ticker":"VLY","date":"2015-12-14","pret":0.0082,"close":9.79}
{"ticker":"VLY","date":"2015-12-15","pret":0.01016,"close":10.07}
{"ticker":"VLY","date":"2015-12-16","pret":0.02496,"close":10.09}
{"ticker":"VLY","date":"2015-12-17"}
{"ticker":"VLY","date":"2015-12-18","pret":-0.01691,"close":9.91}
{"ticker":"VLY","date":"2015-12-21","pret":-0.00705,"close":9.93}
{"ticker":"VLY","date":"2015-12-22","pret":0.00303,"close":9.99}
{"ticker":"VLY","date":"2015-12-23","pret":0.00902,"close":10.02}
{"ticker":"VLY","date":"2015-12-24","pret":0,"close":10.07}
{"ticker":"VLY","date":"2015-12-28","pret":-0.001,"close":10.05}
{"ticker":"VLY","date":"2015-12-29","pret":0.00994,"close":10.14}
{"ticker":"VLY","date":"2015-12-30","pret":0.00395,"close":9.99}
{"ticker":"VLY","date":"2015-12-31","pret":-0.0199,"close":9.85}
{"ticker":"VLY","date":"2016-01-04","pret":-0.02545,"close":9.56}
{"ticker":"VLY","date":"2016-01-05","pret":-0.01349,"close":9.55}
{"ticker":"VMC","date":"2015-01-02","pret":-0.00196,"close":66.98}
{"ticker":"VMC","date":"2015-01-05","pret":-0.00151,"close":65.13}
{"ticker":"VMC","date":"2015-01-06","pret":-0.01934,"close":64.98}
{"ticker":"VMC","date":"2015-01-07","pret":0.0043,"close":66.21}
{"ticker":"VMC","date":"2015-01-08","pret":0.02361,"close":68.28}
{"ticker":"VMC","date":"2015-01-09","pret":0.02277,"close":68.29}
{"ticker":"VMC","date":"2015-01-12","pret":-0.00469,"close":68.25}
{"ticker":"VMC","date":"2015-01-13","pret":0.01371,"close":67.36}
{"ticker":"VMC","date":"2015-01-14","pret":-0.03945,"close":67.74}
{"ticker":"VMC","date":"2015-01-15","pret":0.02662,"close":66.22}
{"ticker":"VMC","date":"2015-01-16","pret":-0.02798,"close":66.89}
{"ticker":"VMC","date":"2015-01-20","pret":0.01394,"close":66.99}
{"ticker":"VMC","date":"2015-01-21","pret":-0.00717,"close":67.98}
{"ticker":"VMC","date":"2015-01-22","pret":0.03012,"close":69.92}
{"ticker":"VMC","date":"2015-01-23","pret":0.01616,"close":69.74}
{"ticker":"VMC","date":"2015-01-26","pret":-0.00057,"close":70.52}
{"ticker":"VMC","date":"2015-01-27","pret":-0.00603,"close":70.23}
{"ticker":"VMC","date":"2015-01-28","pret":0.02152,"close":70.03}
{"ticker":"VMC","date":"2015-01-29","pret":-0.0132,"close":71.34}
{"ticker":"VMC","date":"2015-01-30","pret":0.00981,"close":70.51}
{"ticker":"VMC","date":"2015-02-02","pret":0.00691,"close":71.44}
{"ticker":"VMC","date":"2015-02-03","pret":0.0116,"close":71.82}
{"ticker":"VMC","date":"2015-02-04","pret":-0.01047,"close":71.47}
{"ticker":"VMC","date":"2015-02-05","pret":0.02932,"close":74.01}
{"ticker":"VMC","date":"2015-02-06","pret":0.01569,"close":75.23}
{"ticker":"VMC","date":"2015-02-09","pret":0.00908,"close":76.17}
{"ticker":"VMC","date":"2015-02-10","pret":0.02235,"close":77.76}
{"ticker":"VMC","date":"2015-02-11","pret":0.0079,"close":78}
{"ticker":"VMC","date":"2015-02-12","pret":0.01231,"close":79.41}
{"ticker":"VMC","date":"2015-02-13","pret":0.01492,"close":79.87}
{"ticker":"VMC","date":"2015-02-17","pret":0.00301,"close":80.76}
{"ticker":"VMC","date":"2015-02-18","pret":0.00922,"close":81.07}
{"ticker":"VMC","date":"2015-02-19","pret":0.00421,"close":81.26}
{"ticker":"VMC","date":"2015-02-20","pret":0.00333,"close":80.98}
{"ticker":"VMC","date":"2015-02-23","pret":-0.00296,"close":80.22}
{"ticker":"VMC","date":"2015-02-24","pret":-0.00793,"close":80.73}
{"ticker":"VMC","date":"2015-02-25","pret":0.00509,"close":82.38}
{"ticker":"VMC","date":"2015-02-26","pret":0.02711,"close":82.39}
{"ticker":"VMC","date":"2015-02-27","pret":-0.00738,"close":83}
{"ticker":"VMC","date":"2015-03-02","pret":0.01362,"close":84.5}
{"ticker":"VMC","date":"2015-03-03","pret":0.00692,"close":84.77}
{"ticker":"VMC","date":"2015-03-04","pret":0.00214,"close":84.6}
{"ticker":"VMC","date":"2015-03-05","pret":0.00544,"close":84.97}
{"ticker":"VMC","date":"2015-03-06","pret":-0.0026,"close":84.75}
{"ticker":"VMC","date":"2015-03-09","pret":0.00649,"close":84.35}
{"ticker":"VMC","date":"2015-03-10","pret":-0.01707,"close":82.43}
{"ticker":"VMC","date":"2015-03-11","pret":-0.01264,"close":83.24}
{"ticker":"VMC","date":"2015-03-12","pret":0.01383,"close":85.1}
{"ticker":"VMC","date":"2015-03-13","pret":0.01411,"close":84.61}
{"ticker":"VMC","date":"2015-03-16","pret":-0.00354,"close":85.11}
{"ticker":"VMC","date":"2015-03-17","pret":-0.00071,"close":85.1}
{"ticker":"VMC","date":"2015-03-18","pret":0.00071,"close":85.77}
{"ticker":"VMC","date":"2015-03-19","pret":0.01116,"close":84.2}
{"ticker":"VMC","date":"2015-03-20","pret":-0.01116,"close":84.05}
{"ticker":"VMC","date":"2015-03-23","pret":-0.00676,"close":84.31}
{"ticker":"VMC","date":"2015-03-24","pret":0.0051,"close":85.14}
{"ticker":"VMC","date":"2015-03-25","pret":0.01177,"close":83.94}
{"ticker":"VMC","date":"2015-03-26","pret":-0.02392,"close":84.01}
{"ticker":"VMC","date":"2015-03-27","pret":0.00395,"close":84.17}
{"ticker":"VMC","date":"2015-03-30","pret":0.00938,"close":85.39}
{"ticker":"VMC","date":"2015-03-31","pret":0.00495,"close":84.3}
{"ticker":"VMC","date":"2015-04-01","pret":-0.00756,"close":84.22}
{"ticker":"VMC","date":"2015-04-02","pret":-0.00428,"close":84.31}
{"ticker":"VMC","date":"2015-04-06","pret":0.00071,"close":84.47}
{"ticker":"VMC","date":"2015-04-07","pret":0.00522,"close":83.23}
{"ticker":"VMC","date":"2015-04-08","pret":-0.01827,"close":83.2}
{"ticker":"VMC","date":"2015-04-09","pret":-0.00169,"close":82.79}
{"ticker":"VMC","date":"2015-04-10","pret":0.00313,"close":83.34}
{"ticker":"VMC","date":"2015-04-13","pret":-0.00108,"close":83.03}
{"ticker":"VMC","date":"2015-04-14","pret":0.01507,"close":83.25}
{"ticker":"VMC","date":"2015-04-15","pret":-0.00906,"close":83.81}
{"ticker":"VMC","date":"2015-04-16","pret":0.00239,"close":82.75}
{"ticker":"VMC","date":"2015-04-17","pret":-0.02028,"close":81.93}
{"ticker":"VMC","date":"2015-04-20","pret":0.00292,"close":81.77}
{"ticker":"VMC","date":"2015-04-21","pret":-0.00451,"close":81.37}
{"ticker":"VMC","date":"2015-04-22","pret":-0.00526,"close":80.91}
{"ticker":"VMC","date":"2015-04-23","pret":-0.00715,"close":82.33}
{"ticker":"VMC","date":"2015-04-24","pret":0.01922,"close":83.47}
{"ticker":"VMC","date":"2015-04-27","pret":0.01815,"close":83.12}
{"ticker":"VMC","date":"2015-04-28","pret":-0.01415,"close":83.09}
{"ticker":"VMC","date":"2015-04-29","pret":-0.00424,"close":83.07}
{"ticker":"VMC","date":"2015-04-30","pret":0.00785,"close":85.52}
{"ticker":"VMC","date":"2015-05-01","pret":0.03594,"close":88.33}
{"ticker":"VMC","date":"2015-05-04","pret":0.02432,"close":88.1}
{"ticker":"VMC","date":"2015-05-05","pret":-0.03108,"close":85.5}
{"ticker":"VMC","date":"2015-05-06","pret":0.01093,"close":87.35}
{"ticker":"VMC","date":"2015-05-07","pret":0.00542,"close":89.5}
{"ticker":"VMC","date":"2015-05-08","pret":0.03448,"close":90.47}
{"ticker":"VMC","date":"2015-05-11","pret":0.00144,"close":91.29}
{"ticker":"VMC","date":"2015-05-12","pret":0.00575,"close":90.23}
{"ticker":"VMC","date":"2015-05-13","pret":-0.00088,"close":90.87}
{"ticker":"VMC","date":"2015-05-14","pret":0.01098,"close":92.72}
{"ticker":"VMC","date":"2015-05-15","pret":0.01356,"close":91.99}
{"ticker":"VMC","date":"2015-05-18","pret":-0.01378,"close":92.18}
{"ticker":"VMC","date":"2015-05-19","pret":0.00708,"close":92.34}
{"ticker":"VMC","date":"2015-05-20","pret":0.00206,"close":91.94}
{"ticker":"VMC","date":"2015-05-21","pret":-0.00575,"close":91.85}
{"ticker":"VMC","date":"2015-05-22","pret":0.00261,"close":91.58}
{"ticker":"VMC","date":"2015-05-26","pret":-0.01081,"close":90.28}
{"ticker":"VMC","date":"2015-05-27","pret":-0.00517,"close":90.97}
{"ticker":"VMC","date":"2015-05-28","pret":-0.00177,"close":90.5}
{"ticker":"VMC","date":"2015-05-29","pret":0.00132,"close":89.93}
{"ticker":"VMC","date":"2015-06-01","pret":-0.00664,"close":89.57}
{"ticker":"VMC","date":"2015-06-02","pret":-0.00736,"close":90.2}
{"ticker":"VMC","date":"2015-06-03","pret":0.01423,"close":89.14}
{"ticker":"VMC","date":"2015-06-04","pret":-0.02492,"close":88.62}
{"ticker":"VMC","date":"2015-06-05","pret":-0.00057,"close":89.12}
{"ticker":"VMC","date":"2015-06-08","pret":0.00677,"close":88.55}
{"ticker":"VMC","date":"2015-06-09","pret":-0.00315,"close":88.08}
{"ticker":"VMC","date":"2015-06-10","pret":0.00113,"close":89.62}
{"ticker":"VMC","date":"2015-06-11","pret":0.01165,"close":89.46}
{"ticker":"VMC","date":"2015-06-12","pret":-0.00771,"close":88.89}
{"ticker":"VMC","date":"2015-06-15","pret":-0.00856,"close":87.78}
{"ticker":"VMC","date":"2015-06-16","pret":-0.00944,"close":87.79}
{"ticker":"VMC","date":"2015-06-17","pret":0.0049,"close":87.47}
{"ticker":"VMC","date":"2015-06-18","pret":-0.00102,"close":88.88}
{"ticker":"VMC","date":"2015-06-19","pret":0.01053,"close":89.29}
{"ticker":"VMC","date":"2015-06-22","pret":0.01075,"close":89.84}
{"ticker":"VMC","date":"2015-06-23","pret":-0.00089,"close":89.17}
{"ticker":"VMC","date":"2015-06-24","pret":-0.00481,"close":87.74}
{"ticker":"VMC","date":"2015-06-25","pret":-0.01365,"close":86.58}
{"ticker":"VMC","date":"2015-06-26","pret":-0.01304,"close":86.48}
{"ticker":"VMC","date":"2015-06-29","pret":-0.01286,"close":84.15}
{"ticker":"VMC","date":"2015-06-30","pret":-0.01102,"close":83.93}
{"ticker":"VMC","date":"2015-07-01","pret":-0.00118,"close":85.32}
{"ticker":"VMC","date":"2015-07-02","pret":0.01208,"close":85.37}
{"ticker":"VMC","date":"2015-07-06","pret":-0.01563,"close":85.85}
{"ticker":"VMC","date":"2015-07-07","pret":0.01586,"close":86.45}
{"ticker":"VMC","date":"2015-07-08","pret":0.00105,"close":85.39}
{"ticker":"VMC","date":"2015-07-09","pret":0.00696,"close":85.92}
{"ticker":"VMC","date":"2015-07-10","pret":0.00703,"close":90.36}
{"ticker":"VMC","date":"2015-07-13","pret":0.03984,"close":90.43}
{"ticker":"VMC","date":"2015-07-14","pret":-0.00498,"close":89.99}
{"ticker":"VMC","date":"2015-07-15","pret":-0.00311,"close":89.03}
{"ticker":"VMC","date":"2015-07-16","pret":-0.00491,"close":90.7}
{"ticker":"VMC","date":"2015-07-17","pret":0.01266,"close":91.67}
{"ticker":"VMC","date":"2015-07-20","pret":0.01294,"close":94.03}
{"ticker":"VMC","date":"2015-07-21","pret":0.02252,"close":93.5}
{"ticker":"VMC","date":"2015-07-22","pret":-0.00556,"close":93.89}
{"ticker":"VMC","date":"2015-07-23","pret":0.00822,"close":91.89}
{"ticker":"VMC","date":"2015-07-24","pret":-0.02452,"close":89.79}
{"ticker":"VMC","date":"2015-07-27","pret":-0.02693,"close":88.24}
{"ticker":"VMC","date":"2015-07-28","pret":-0.00876,"close":89.15}
{"ticker":"VMC","date":"2015-07-29","pret":0.00473,"close":91.12}
{"ticker":"VMC","date":"2015-07-30","pret":0.01891,"close":91.5}
{"ticker":"VMC","date":"2015-07-31","pret":0.00626,"close":91.02}
{"ticker":"VMC","date":"2015-08-03","pret":-0.00263,"close":89.66}
{"ticker":"VMC","date":"2015-08-04","pret":-0.00971,"close":96.05}
{"ticker":"VMC","date":"2015-08-05","pret":0.07259,"close":97.43}
{"ticker":"VMC","date":"2015-08-06","pret":0.00791,"close":95.3}
{"ticker":"VMC","date":"2015-08-07","pret":-0.03054,"close":94.51}
{"ticker":"VMC","date":"2015-08-10","pret":0.00798,"close":95.98}
{"ticker":"VMC","date":"2015-08-11","pret":-0.00073,"close":96.23}
{"ticker":"VMC","date":"2015-08-12","pret":0.00261,"close":97.26}
{"ticker":"VMC","date":"2015-08-13","pret":0.01883,"close":96.89}
{"ticker":"VMC","date":"2015-08-14","pret":-0.0071,"close":97.77}
{"ticker":"VMC","date":"2015-08-17","pret":0.0178,"close":98.81}
{"ticker":"VMC","date":"2015-08-18","pret":0.00172,"close":99.05}
{"ticker":"VMC","date":"2015-08-19","pret":-0.00406,"close":96.8}
{"ticker":"VMC","date":"2015-08-20","pret":-0.02563,"close":93.39}
{"ticker":"VMC","date":"2015-08-21","pret":-0.0361,"close":91.66}
{"ticker":"VMC","date":"2015-08-24","pret":-0.06061,"close":88.34}
{"ticker":"VMC","date":"2015-08-25","pret":0.047,"close":86.01}
{"ticker":"VMC","date":"2015-08-26","pret":-0.03627,"close":87.43}
{"ticker":"VMC","date":"2015-08-27","pret":0.00499,"close":91.61}
{"ticker":"VMC","date":"2015-08-28","pret":0.03051,"close":92.42}
{"ticker":"VMC","date":"2015-08-31","pret":0.00895,"close":93.62}
{"ticker":"VMC","date":"2015-09-01","pret":-0.00873,"close":91.92}
{"ticker":"VMC","date":"2015-09-02","pret":0.01728,"close":95.6}
{"ticker":"VMC","date":"2015-09-03","pret":0.03941,"close":97.43}
{"ticker":"VMC","date":"2015-09-04","pret":-0.00311,"close":95.31}
{"ticker":"VMC","date":"2015-09-08","pret":0.00601,"close":98.51}
{"ticker":"VMC","date":"2015-09-09","pret":0.02661,"close":98.64}
{"ticker":"VMC","date":"2015-09-10","pret":-0.00747,"close":98.25}
{"ticker":"VMC","date":"2015-09-11","pret":-0.00804,"close":99.13}
{"ticker":"VMC","date":"2015-09-14","pret":0.01279,"close":99.84}
{"ticker":"VMC","date":"2015-09-15","pret":0.01223,"close":100.09}
{"ticker":"VMC","date":"2015-09-16","pret":-0.00339,"close":101.28}
{"ticker":"VMC","date":"2015-09-17","pret":0.01252,"close":101.2}
{"ticker":"VMC","date":"2015-09-18","pret":-0.01092,"close":98.95}
{"ticker":"VMC","date":"2015-09-21","pret":-0.0046,"close":99.83}
{"ticker":"VMC","date":"2015-09-22","pret":-0.01546,"close":97.26}
{"ticker":"VMC","date":"2015-09-23","pret":-0.00716,"close":93.71}
{"ticker":"VMC","date":"2015-09-24","pret":-0.05254,"close":92.33}
{"ticker":"VMC","date":"2015-09-25","pret":0.00754,"close":92.02}
{"ticker":"VMC","date":"2015-09-28","pret":-0.01753,"close":86.66}
{"ticker":"VMC","date":"2015-09-29","pret":-0.05084,"close":85.15}
{"ticker":"VMC","date":"2015-09-30","pret":-0.00842,"close":89.2}
{"ticker":"VMC","date":"2015-10-01","pret":0.03707,"close":92.93}
{"ticker":"VMC","date":"2015-10-02","pret":0.0211,"close":95.61}
{"ticker":"VMC","date":"2015-10-05","pret":0.05508,"close":95.42}
{"ticker":"VMC","date":"2015-10-06","pret":-0.0147,"close":92.96}
{"ticker":"VMC","date":"2015-10-07","pret":-0.01598,"close":94.45}
{"ticker":"VMC","date":"2015-10-08","pret":0.00234,"close":95.49}
{"ticker":"VMC","date":"2015-10-09","pret":0.01793,"close":94.9}
{"ticker":"VMC","date":"2015-10-12","pret":-0.00777,"close":94.2}
{"ticker":"VMC","date":"2015-10-13","pret":-0.01432,"close":91.01}
{"ticker":"VMC","date":"2015-10-14","pret":-0.02829,"close":89.89}
{"ticker":"VMC","date":"2015-10-15","pret":-0.00187,"close":91.49}
{"ticker":"VMC","date":"2015-10-16","pret":0.01291,"close":91.42}
{"ticker":"VMC","date":"2015-10-19","pret":-0.00961,"close":89.42}
{"ticker":"VMC","date":"2015-10-20","pret":-0.02063,"close":89.18}
{"ticker":"VMC","date":"2015-10-21","pret":0.00926,"close":88.1}
{"ticker":"VMC","date":"2015-10-22","pret":-0.01601,"close":93.31}
{"ticker":"VMC","date":"2015-10-23","pret":0.05787,"close":94.5}
{"ticker":"VMC","date":"2015-10-26","pret":0.0033,"close":92}
{"ticker":"VMC","date":"2015-10-27","pret":-0.03477,"close":91.6}
{"ticker":"VMC","date":"2015-10-28","pret":0.01245,"close":94.76}
{"ticker":"VMC","date":"2015-10-29","pret":0.02232,"close":94.84}
{"ticker":"VMC","date":"2015-10-30","pret":0.00677,"close":96.58}
{"ticker":"VMC","date":"2015-11-02","pret":0.01797,"close":96.68}
{"ticker":"VMC","date":"2015-11-03","pret":0.00619,"close":94.79}
{"ticker":"VMC","date":"2015-11-04","pret":-0.02364,"close":97.04}
{"ticker":"VMC","date":"2015-11-05","pret":0.02405,"close":101.59}
{"ticker":"VMC","date":"2015-11-06","pret":0.0417,"close":102.15}
{"ticker":"VMC","date":"2015-11-09","pret":0.00962,"close":100.63}
{"ticker":"VMC","date":"2015-11-10","pret":-0.02123,"close":100.09}
{"ticker":"VMC","date":"2015-11-11","pret":0.00498,"close":101.59}
{"ticker":"VMC","date":"2015-11-12","pret":0.00139,"close":99.02}
{"ticker":"VMC","date":"2015-11-13","pret":-0.02024,"close":99.18}
{"ticker":"VMC","date":"2015-11-16","pret":0.00454,"close":101.67}
{"ticker":"VMC","date":"2015-11-17","pret":0.02723,"close":101.57}
{"ticker":"VMC","date":"2015-11-18","pret":-0.0059,"close":103.09}
{"ticker":"VMC","date":"2015-11-19","pret":0.02195,"close":104.75}
{"ticker":"VMC","date":"2015-11-20","pret":0.0137,"close":105.7}
{"ticker":"VMC","date":"2015-11-23","pret":0.00664,"close":105.52}
{"ticker":"VMC","date":"2015-11-24","pret":-0.01131,"close":104.73}
{"ticker":"VMC","date":"2015-11-25","pret":-0.00038,"close":103.38}
{"ticker":"VMC","date":"2015-11-26"}
{"ticker":"VMC","date":"2015-11-27","pret":-0.00797,"close":103.99}
{"ticker":"VMC","date":"2015-11-30","pret":0.0027,"close":102.67}
{"ticker":"VMC","date":"2015-12-01","pret":-0.00879,"close":103.72}
{"ticker":"VMC","date":"2015-12-02","pret":0.00696,"close":103.06}
{"ticker":"VMC","date":"2015-12-03","pret":-0.00715,"close":98.61}
{"ticker":"VMC","date":"2015-12-04","pret":-0.03888,"close":99.54}
{"ticker":"VMC","date":"2015-12-07","pret":0.00413,"close":97.93}
{"ticker":"VMC","date":"2015-12-08","pret":-0.0275,"close":98.3}
{"ticker":"VMC","date":"2015-12-09","pret":0.01201,"close":94.72}
{"ticker":"VMC","date":"2015-12-10","pret":-0.037,"close":95.63}
{"ticker":"VMC","date":"2015-12-11","pret":0,"close":94.28}
{"ticker":"VMC","date":"2015-12-14","pret":0.00042,"close":94.69}
{"ticker":"VMC","date":"2015-12-15","pret":0.00843,"close":95.55}
{"ticker":"VMC","date":"2015-12-16","pret":0.00482,"close":97.55}
{"ticker":"VMC","date":"2015-12-17"}
{"ticker":"VMC","date":"2015-12-18","pret":-0.0177,"close":93.84}
{"ticker":"VMC","date":"2015-12-21","pret":0.00318,"close":95.39}
{"ticker":"VMC","date":"2015-12-22","pret":0.01263,"close":95.49}
{"ticker":"VMC","date":"2015-12-23","pret":0.00584,"close":96.85}
{"ticker":"VMC","date":"2015-12-24","pret":0.00746,"close":96.82}
{"ticker":"VMC","date":"2015-12-28","pret":-0.00652,"close":95.82}
{"ticker":"VMC","date":"2015-12-29","pret":0.00725,"close":96.56}
{"ticker":"VMC","date":"2015-12-30","pret":-0.00746,"close":95.59}
{"ticker":"VMC","date":"2015-12-31","pret":-0.01139,"close":94.97}
{"ticker":"VMC","date":"2016-01-04","pret":-0.01718,"close":92.42}
{"ticker":"VMC","date":"2016-01-05","pret":-0.00805,"close":92.55}
{"ticker":"VMEM","date":"2015-01-02","pret":0.00415,"close":4.85}
{"ticker":"VMEM","date":"2015-01-05","pret":-0.00832,"close":4.7}
{"ticker":"VMEM","date":"2015-01-06","pret":-0.01472,"close":4.57}
{"ticker":"VMEM","date":"2015-01-07","pret":-0.02575,"close":4.65}
{"ticker":"VMEM","date":"2015-01-08","pret":0.01081,"close":4.7}
{"ticker":"VMEM","date":"2015-01-09","pret":0.00643,"close":4.69}
{"ticker":"VMEM","date":"2015-01-12","pret":-0.00428,"close":4.57}
{"ticker":"VMEM","date":"2015-01-13","pret":-0.01079,"close":4.43}
{"ticker":"VMEM","date":"2015-01-14","pret":-0.05346,"close":4.44}
{"ticker":"VMEM","date":"2015-01-15","pret":0.01364,"close":4.16}
{"ticker":"VMEM","date":"2015-01-16","pret":-0.0677,"close":4.25}
{"ticker":"VMEM","date":"2015-01-20","pret":0.02622,"close":4.08}
{"ticker":"VMEM","date":"2015-01-21","pret":-0.0482,"close":4.11}
{"ticker":"VMEM","date":"2015-01-22","pret":0.02198,"close":4.2}
{"ticker":"VMEM","date":"2015-01-23","pret":0.02151,"close":4.31}
{"ticker":"VMEM","date":"2015-01-26","pret":0.01641,"close":4.27}
{"ticker":"VMEM","date":"2015-01-27","pret":-0.01405,"close":4.24}
{"ticker":"VMEM","date":"2015-01-28","pret":0.01405,"close":4.1}
{"ticker":"VMEM","date":"2015-01-29","pret":-0.04763,"close":4.01}
{"ticker":"VMEM","date":"2015-01-30","pret":-0.02469,"close":3.84}
{"ticker":"VMEM","date":"2015-02-02","pret":-0.04604,"close":4}
{"ticker":"VMEM","date":"2015-02-03","pret":0.05352,"close":4}
{"ticker":"VMEM","date":"2015-02-04","pret":-0.00498,"close":3.97}
{"ticker":"VMEM","date":"2015-02-05","pret":-0.00751,"close":4.36}
{"ticker":"VMEM","date":"2015-02-06","pret":0.08197,"close":4.25}
{"ticker":"VMEM","date":"2015-02-09","pret":-0.02817,"close":3.97}
{"ticker":"VMEM","date":"2015-02-10","pret":-0.05129,"close":3.95}
{"ticker":"VMEM","date":"2015-02-11","pret":-0.00502,"close":3.99}
{"ticker":"VMEM","date":"2015-02-12","pret":0.015,"close":4.12}
{"ticker":"VMEM","date":"2015-02-13","pret":0.02209,"close":4.12}
{"ticker":"VMEM","date":"2015-02-17","pret":0,"close":4.21}
{"ticker":"VMEM","date":"2015-02-18","pret":0.01685,"close":4.18}
{"ticker":"VMEM","date":"2015-02-19","pret":-0.00959,"close":4.14}
{"ticker":"VMEM","date":"2015-02-20","pret":-0.00726,"close":4}
{"ticker":"VMEM","date":"2015-02-23","pret":-0.02956,"close":3.94}
{"ticker":"VMEM","date":"2015-02-24","pret":-0.01766,"close":3.99}
{"ticker":"VMEM","date":"2015-02-25","pret":0.01766,"close":4}
{"ticker":"VMEM","date":"2015-02-26","pret":0,"close":3.98}
{"ticker":"VMEM","date":"2015-02-27","pret":-0.00753,"close":3.93}
{"ticker":"VMEM","date":"2015-03-02","pret":-0.00505,"close":3.97}
{"ticker":"VMEM","date":"2015-03-03","pret":0.00253,"close":3.91}
{"ticker":"VMEM","date":"2015-03-04","pret":-0.01784,"close":4.04}
{"ticker":"VMEM","date":"2015-03-05","pret":0.03784,"close":3.99}
{"ticker":"VMEM","date":"2015-03-06","pret":-0.08791,"close":3.59}
{"ticker":"VMEM","date":"2015-03-09","pret":-0.04138,"close":3.29}
{"ticker":"VMEM","date":"2015-03-10","pret":-0.08522,"close":3.16}
{"ticker":"VMEM","date":"2015-03-11","pret":-0.03116,"close":3.07}
{"ticker":"VMEM","date":"2015-03-12","pret":-0.0224,"close":3.16}
{"ticker":"VMEM","date":"2015-03-13","pret":0.08377,"close":3.53}
{"ticker":"VMEM","date":"2015-03-16","pret":0.06062,"close":3.59}
{"ticker":"VMEM","date":"2015-03-17","pret":0.0028,"close":3.61}
{"ticker":"VMEM","date":"2015-03-18","pret":0,"close":3.53}
{"ticker":"VMEM","date":"2015-03-19","pret":-0.01975,"close":3.25}
{"ticker":"VMEM","date":"2015-03-20","pret":-0.06473,"close":3.52}
{"ticker":"VMEM","date":"2015-03-23","pret":0.06188,"close":3.62}
{"ticker":"VMEM","date":"2015-03-24","pret":0.03371,"close":3.64}
{"ticker":"VMEM","date":"2015-03-25","pret":0.01099,"close":3.54}
{"ticker":"VMEM","date":"2015-03-26","pret":-0.05043,"close":3.56}
{"ticker":"VMEM","date":"2015-03-27","pret":0.03112,"close":3.68}
{"ticker":"VMEM","date":"2015-03-30","pret":0.03557,"close":3.76}
{"ticker":"VMEM","date":"2015-03-31","pret":0,"close":3.77}
{"ticker":"VMEM","date":"2015-04-01","pret":0.0107,"close":3.87}
{"ticker":"VMEM","date":"2015-04-02","pret":0.02625,"close":3.91}
{"ticker":"VMEM","date":"2015-04-06","pret":-0.0078,"close":3.82}
{"ticker":"VMEM","date":"2015-04-07","pret":-0.00524,"close":3.79}
{"ticker":"VMEM","date":"2015-04-08","pret":-0.02391,"close":3.78}
{"ticker":"VMEM","date":"2015-04-09","pret":0.016,"close":3.83}
{"ticker":"VMEM","date":"2015-04-10","pret":0.0079,"close":4.01}
{"ticker":"VMEM","date":"2015-04-13","pret":0.04866,"close":4.02}
{"ticker":"VMEM","date":"2015-04-14","pret":0.00995,"close":3.99}
{"ticker":"VMEM","date":"2015-04-15","pret":0.00494,"close":4.05}
{"ticker":"VMEM","date":"2015-04-16","pret":-0.01489,"close":4.05}
{"ticker":"VMEM","date":"2015-04-17","pret":0.0025,"close":3.87}
{"ticker":"VMEM","date":"2015-04-20","pret":-0.0227,"close":3.74}
{"ticker":"VMEM","date":"2015-04-21","pret":-0.04434,"close":3.75}
{"ticker":"VMEM","date":"2015-04-22","pret":-0.00267,"close":3.73}
{"ticker":"VMEM","date":"2015-04-23","pret":-0.00536,"close":3.77}
{"ticker":"VMEM","date":"2015-04-24","pret":0.01335,"close":3.74}
{"ticker":"VMEM","date":"2015-04-27","pret":-0.00532,"close":3.55}
{"ticker":"VMEM","date":"2015-04-28","pret":-0.0633,"close":3.67}
{"ticker":"VMEM","date":"2015-04-29","pret":0.03627,"close":3.61}
{"ticker":"VMEM","date":"2015-04-30","pret":-0.01936,"close":3.41}
{"ticker":"VMEM","date":"2015-05-01","pret":-0.04865,"close":3.45}
{"ticker":"VMEM","date":"2015-05-04","pret":0.01166,"close":3.5}
{"ticker":"VMEM","date":"2015-05-05","pret":0.00866,"close":3.36}
{"ticker":"VMEM","date":"2015-05-06","pret":-0.0262,"close":3.38}
{"ticker":"VMEM","date":"2015-05-07","pret":-0.01486,"close":3.22}
{"ticker":"VMEM","date":"2015-05-08","pret":-0.02424,"close":3.28}
{"ticker":"VMEM","date":"2015-05-11","pret":-0.00307,"close":3.34}
{"ticker":"VMEM","date":"2015-05-12","pret":0.01527,"close":3.41}
{"ticker":"VMEM","date":"2015-05-13","pret":0.02691,"close":3.4}
{"ticker":"VMEM","date":"2015-05-14","pret":0.00588,"close":3.4}
{"ticker":"VMEM","date":"2015-05-15","pret":-0.00294,"close":3.31}
{"ticker":"VMEM","date":"2015-05-18","pret":-0.02381,"close":3.2}
{"ticker":"VMEM","date":"2015-05-19","pret":-0.04308,"close":3.14}
{"ticker":"VMEM","date":"2015-05-20","pret":-0.01585,"close":3.17}
{"ticker":"VMEM","date":"2015-05-21","pret":0.00954,"close":3.3}
{"ticker":"VMEM","date":"2015-05-22","pret":0.04335,"close":3.39}
{"ticker":"VMEM","date":"2015-05-26","pret":0.02099,"close":3.3}
{"ticker":"VMEM","date":"2015-05-27","pret":-0.01796,"close":3.4}
{"ticker":"VMEM","date":"2015-05-28","pret":0.02093,"close":3.39}
{"ticker":"VMEM","date":"2015-05-29","pret":0.00295,"close":3.35}
{"ticker":"VMEM","date":"2015-06-01","pret":-0.01486,"close":3.21}
{"ticker":"VMEM","date":"2015-06-02","pret":-0.05224,"close":3.16}
{"ticker":"VMEM","date":"2015-06-03","pret":-0.12411,"close":2.77}
{"ticker":"VMEM","date":"2015-06-04","pret":-0.01802,"close":2.79}
{"ticker":"VMEM","date":"2015-06-05","pret":0,"close":2.71}
{"ticker":"VMEM","date":"2015-06-08","pret":-0.02952,"close":2.82}
{"ticker":"VMEM","date":"2015-06-09","pret":0.0582,"close":2.85}
{"ticker":"VMEM","date":"2015-06-10","pret":0.00704,"close":2.75}
{"ticker":"VMEM","date":"2015-06-11","pret":-0.01414,"close":2.74}
{"ticker":"VMEM","date":"2015-06-12","pret":-0.02888,"close":2.7}
{"ticker":"VMEM","date":"2015-06-15","pret":-0.01105,"close":2.74}
{"ticker":"VMEM","date":"2015-06-16","pret":0.0037,"close":2.71}
{"ticker":"VMEM","date":"2015-06-17","pret":0,"close":2.73}
{"ticker":"VMEM","date":"2015-06-18","pret":0.00735,"close":2.67}
{"ticker":"VMEM","date":"2015-06-19","pret":-0.01849,"close":2.63}
{"ticker":"VMEM","date":"2015-06-22","pret":-0.01504,"close":2.6}
{"ticker":"VMEM","date":"2015-06-23","pret":-0.02299,"close":2.69}
{"ticker":"VMEM","date":"2015-06-24","pret":0.04175,"close":2.61}
{"ticker":"VMEM","date":"2015-06-25","pret":-0.03019,"close":2.66}
{"ticker":"VMEM","date":"2015-06-26","pret":0.01898,"close":2.66}
{"ticker":"VMEM","date":"2015-06-29","pret":-0.01898,"close":2.58}
{"ticker":"VMEM","date":"2015-06-30","pret":-0.01156,"close":2.45}
{"ticker":"VMEM","date":"2015-07-01","pret":-0.04763,"close":2.35}
{"ticker":"VMEM","date":"2015-07-02","pret":-0.05001,"close":2.24}
{"ticker":"VMEM","date":"2015-07-06","pret":-0.08004,"close":2.14}
{"ticker":"VMEM","date":"2015-07-07","pret":-0.02342,"close":2.12}
{"ticker":"VMEM","date":"2015-07-08","pret":-0.00952,"close":2.02}
{"ticker":"VMEM","date":"2015-07-09","pret":-0.02421,"close":2.01}
{"ticker":"VMEM","date":"2015-07-10","pret":-0.00985,"close":2.12}
{"ticker":"VMEM","date":"2015-07-13","pret":0.04832,"close":2.16}
{"ticker":"VMEM","date":"2015-07-14","pret":0.01869,"close":2.24}
{"ticker":"VMEM","date":"2015-07-15","pret":0.03637,"close":2.22}
{"ticker":"VMEM","date":"2015-07-16","pret":-0.00897,"close":2.45}
{"ticker":"VMEM","date":"2015-07-17","pret":0.12675,"close":2.52}
{"ticker":"VMEM","date":"2015-07-20","pret":0.00396,"close":2.31}
{"ticker":"VMEM","date":"2015-07-21","pret":-0.08235,"close":2.24}
{"ticker":"VMEM","date":"2015-07-22","pret":-0.04836,"close":2.24}
{"ticker":"VMEM","date":"2015-07-23","pret":0.00449,"close":2.14}
{"ticker":"VMEM","date":"2015-07-24","pret":-0.0412,"close":2.07}
{"ticker":"VMEM","date":"2015-07-27","pret":-0.03326,"close":2.06}
{"ticker":"VMEM","date":"2015-07-28","pret":-0.00971,"close":2.17}
{"ticker":"VMEM","date":"2015-07-29","pret":0.05689,"close":2.33}
{"ticker":"VMEM","date":"2015-07-30","pret":0.07114,"close":2.47}
{"ticker":"VMEM","date":"2015-07-31","pret":0.06239,"close":2.36}
{"ticker":"VMEM","date":"2015-08-03","pret":-0.06669,"close":2.13}
{"ticker":"VMEM","date":"2015-08-04","pret":-0.09488,"close":2.07}
{"ticker":"VMEM","date":"2015-08-05","pret":0.00473,"close":2.11}
{"ticker":"VMEM","date":"2015-08-06","pret":0,"close":2.32}
{"ticker":"VMEM","date":"2015-08-07","pret":0.07714,"close":2.15}
{"ticker":"VMEM","date":"2015-08-10","pret":-0.06308,"close":2.31}
{"ticker":"VMEM","date":"2015-08-11","pret":0.05871,"close":2.25}
{"ticker":"VMEM","date":"2015-08-12","pret":-0.02667,"close":2.33}
{"ticker":"VMEM","date":"2015-08-13","pret":0.05691,"close":2.16}
{"ticker":"VMEM","date":"2015-08-14","pret":-0.08895,"close":2.26}
{"ticker":"VMEM","date":"2015-08-17","pret":0.04546,"close":2.18}
{"ticker":"VMEM","date":"2015-08-18","pret":-0.04546,"close":2.11}
{"ticker":"VMEM","date":"2015-08-19","pret":-0.01878,"close":2.04}
{"ticker":"VMEM","date":"2015-08-20","pret":-0.03865,"close":1.98}
{"ticker":"VMEM","date":"2015-08-21","pret":-0.04535,"close":1.99}
{"ticker":"VMEM","date":"2015-08-24","pret":-0.05292,"close":1.88}
{"ticker":"VMEM","date":"2015-08-25","pret":0.08837,"close":1.9}
{"ticker":"VMEM","date":"2015-08-26","pret":-0.01,"close":2.18}
{"ticker":"VMEM","date":"2015-08-27","pret":0.1228,"close":2.43}
{"ticker":"VMEM","date":"2015-08-28","pret":-0.22314,"close":1.84}
{"ticker":"VMEM","date":"2015-08-31","pret":0.00554,"close":1.77}
{"ticker":"VMEM","date":"2015-09-01","pret":-0.05683,"close":1.65}
{"ticker":"VMEM","date":"2015-09-02","pret":0.00583,"close":1.6}
{"ticker":"VMEM","date":"2015-09-03","pret":-0.04155,"close":1.61}
{"ticker":"VMEM","date":"2015-09-04","pret":-0.03704,"close":1.6}
{"ticker":"VMEM","date":"2015-09-08","pret":0.01869,"close":1.54}
{"ticker":"VMEM","date":"2015-09-09","pret":-0.05064,"close":1.47}
{"ticker":"VMEM","date":"2015-09-10","pret":-0.03974,"close":1.54}
{"ticker":"VMEM","date":"2015-09-11","pret":0.02667,"close":1.78}
{"ticker":"VMEM","date":"2015-09-14","pret":0.18561,"close":1.87}
{"ticker":"VMEM","date":"2015-09-15","pret":0,"close":1.8}
{"ticker":"VMEM","date":"2015-09-16","pret":-0.039,"close":1.78}
{"ticker":"VMEM","date":"2015-09-17","pret":0,"close":1.77}
{"ticker":"VMEM","date":"2015-09-18","pret":-0.0057,"close":1.76}
{"ticker":"VMEM","date":"2015-09-21","pret":-0.00573,"close":1.69}
{"ticker":"VMEM","date":"2015-09-22","pret":-0.05311,"close":1.61}
{"ticker":"VMEM","date":"2015-09-23","pret":-0.03077,"close":1.51}
{"ticker":"VMEM","date":"2015-09-24","pret":-0.06454,"close":1.59}
{"ticker":"VMEM","date":"2015-09-25","pret":0.05827,"close":1.48}
{"ticker":"VMEM","date":"2015-09-28","pret":-0.09217,"close":1.42}
{"ticker":"VMEM","date":"2015-09-29","pret":-0.01389,"close":1.52}
{"ticker":"VMEM","date":"2015-09-30","pret":0.05444,"close":1.38}
{"ticker":"VMEM","date":"2015-10-01","pret":-0.09003,"close":1.38}
{"ticker":"VMEM","date":"2015-10-02","pret":-0.02198,"close":1.47}
{"ticker":"VMEM","date":"2015-10-05","pret":0.08516,"close":1.6}
{"ticker":"VMEM","date":"2015-10-06","pret":0.07847,"close":1.61}
{"ticker":"VMEM","date":"2015-10-07","pret":0.0125,"close":1.76}
{"ticker":"VMEM","date":"2015-10-08","pret":0.07765,"close":1.7}
{"ticker":"VMEM","date":"2015-10-09","pret":0,"close":1.71}
{"ticker":"VMEM","date":"2015-10-12","pret":-0.02326,"close":1.74}
{"ticker":"VMEM","date":"2015-10-13","pret":0.0117,"close":1.73}
{"ticker":"VMEM","date":"2015-10-14","pret":0.0058,"close":1.74}
{"ticker":"VMEM","date":"2015-10-15","pret":0.01149,"close":1.76}
{"ticker":"VMEM","date":"2015-10-16","pret":0.0057,"close":1.6}
{"ticker":"VMEM","date":"2015-10-19","pret":-0.09531,"close":1.6}
{"ticker":"VMEM","date":"2015-10-20","pret":0.01858,"close":1.59}
{"ticker":"VMEM","date":"2015-10-21","pret":-0.04389,"close":1.56}
{"ticker":"VMEM","date":"2015-10-22","pret":-0.00643,"close":1.52}
{"ticker":"VMEM","date":"2015-10-23","pret":0,"close":1.7}
{"ticker":"VMEM","date":"2015-10-26","pret":0.08054,"close":1.57}
{"ticker":"VMEM","date":"2015-10-27","pret":-0.08701,"close":1.58}
{"ticker":"VMEM","date":"2015-10-28","pret":0,"close":1.62}
{"ticker":"VMEM","date":"2015-10-29","pret":0.01929,"close":1.57}
{"ticker":"VMEM","date":"2015-10-30","pret":0.00635,"close":1.61}
{"ticker":"VMEM","date":"2015-11-02","pret":0.01881,"close":1.67}
{"ticker":"VMEM","date":"2015-11-03","pret":0.02454,"close":1.76}
{"ticker":"VMEM","date":"2015-11-04","pret":0.05884,"close":1.71}
{"ticker":"VMEM","date":"2015-11-05","pret":-0.02312,"close":1.61}
{"ticker":"VMEM","date":"2015-11-06","pret":-0.06649,"close":1.6}
{"ticker":"VMEM","date":"2015-11-09","pret":-0.00627,"close":1.54}
{"ticker":"VMEM","date":"2015-11-10","pret":-0.03847,"close":1.46}
{"ticker":"VMEM","date":"2015-11-11","pret":-0.04,"close":1.41}
{"ticker":"VMEM","date":"2015-11-12","pret":-0.04879,"close":1.35}
{"ticker":"VMEM","date":"2015-11-13","pret":-0.0438,"close":1.26}
{"ticker":"VMEM","date":"2015-11-16","pret":-0.06156,"close":1.2}
{"ticker":"VMEM","date":"2015-11-17","pret":-0.04879,"close":1.23}
{"ticker":"VMEM","date":"2015-11-18","pret":0,"close":1.25}
{"ticker":"VMEM","date":"2015-11-19","pret":0.04082,"close":1.26}
{"ticker":"VMEM","date":"2015-11-20","pret":0.00797,"close":1.19}
{"ticker":"VMEM","date":"2015-11-23","pret":-0.08269,"close":1.16}
{"ticker":"VMEM","date":"2015-11-24","pret":-0.01739,"close":1.24}
{"ticker":"VMEM","date":"2015-11-25","pret":0.07599,"close":1.32}
{"ticker":"VMEM","date":"2015-11-26"}
{"ticker":"VMEM","date":"2015-11-27","pret":0.07062,"close":1.31}
{"ticker":"VMEM","date":"2015-11-30","pret":-0.01527,"close":1.31}
{"ticker":"VMEM","date":"2015-12-01","pret":0.0303,"close":1.32}
{"ticker":"VMEM","date":"2015-12-02","pret":0.09259,"close":1.31}
{"ticker":"VMEM","date":"2015-12-03","pret":-0.2809,"close":0.96}
{"ticker":"VMEM","date":"2015-12-04","pret":-0.14518,"close":0.91}
{"ticker":"VMEM","date":"2015-12-07","pret":-0.05349,"close":0.89}
{"ticker":"VMEM","date":"2015-12-08","pret":-0.04495,"close":0.9}
{"ticker":"VMEM","date":"2015-12-09","pret":0.01143,"close":0.83}
{"ticker":"VMEM","date":"2015-12-10","pret":-0.07062,"close":0.9}
{"ticker":"VMEM","date":"2015-12-11","pret":0.07062,"close":0.9}
{"ticker":"VMEM","date":"2015-12-14","pret":0.02247,"close":0.85}
{"ticker":"VMEM","date":"2015-12-15","pret":-0.05716,"close":0.91}
{"ticker":"VMEM","date":"2015-12-16","pret":0.07914,"close":0.88}
{"ticker":"VMEM","date":"2015-12-17"}
{"ticker":"VMEM","date":"2015-12-18","pret":-0.04445,"close":0.86}
{"ticker":"VMEM","date":"2015-12-21","pret":0,"close":0.9}
{"ticker":"VMEM","date":"2015-12-22","pret":0.02247,"close":0.94}
{"ticker":"VMEM","date":"2015-12-23","pret":0,"close":1.02}
{"ticker":"VMEM","date":"2015-12-24","pret":0.05407,"close":1.01}
{"ticker":"VMEM","date":"2015-12-28","pret":0.05129,"close":0.97}
{"ticker":"VMEM","date":"2015-12-29","pret":0,"close":1}
{"ticker":"VMEM","date":"2015-12-30","pret":-0.03046,"close":0.9}
{"ticker":"VMEM","date":"2015-12-31","pret":-0.0749,"close":0.9}
{"ticker":"VMEM","date":"2016-01-04","pret":-0.02247,"close":0.9}
{"ticker":"VMEM","date":"2016-01-05","pret":0.03352,"close":0.86}
{"ticker":"VMI","date":"2015-01-02","pret":-0.01152,"close":127.27}
{"ticker":"VMI","date":"2015-01-05","pret":-0.00628,"close":125.23}
{"ticker":"VMI","date":"2015-01-06","pret":-0.01221,"close":122.84}
{"ticker":"VMI","date":"2015-01-07","pret":-0.01341,"close":124.24}
{"ticker":"VMI","date":"2015-01-08","pret":0.01142,"close":125.26}
{"ticker":"VMI","date":"2015-01-09","pret":-0.00048,"close":125.77}
{"ticker":"VMI","date":"2015-01-12","pret":-0.00152,"close":125.7}
{"ticker":"VMI","date":"2015-01-13","pret":-0.00554,"close":118.86}
{"ticker":"VMI","date":"2015-01-14","pret":-0.04877,"close":119}
{"ticker":"VMI","date":"2015-01-15","pret":0.00783,"close":117.56}
{"ticker":"VMI","date":"2015-01-16","pret":-0.01838,"close":118.06}
{"ticker":"VMI","date":"2015-01-20","pret":0.0091,"close":117.58}
{"ticker":"VMI","date":"2015-01-21","pret":-0.00799,"close":118.04}
{"ticker":"VMI","date":"2015-01-22","pret":0.01516,"close":120.28}
{"ticker":"VMI","date":"2015-01-23","pret":0.00729,"close":120.85}
{"ticker":"VMI","date":"2015-01-26","pret":0.00848,"close":121.77}
{"ticker":"VMI","date":"2015-01-27","pret":-0.0039,"close":119.47}
{"ticker":"VMI","date":"2015-01-28","pret":-0.00742,"close":118.62}
{"ticker":"VMI","date":"2015-01-29","pret":-0.00908,"close":120.39}
{"ticker":"VMI","date":"2015-01-30","pret":0.00497,"close":120.12}
{"ticker":"VMI","date":"2015-02-02","pret":0.01095,"close":121.24}
{"ticker":"VMI","date":"2015-02-03","pret":0.00836,"close":122.91}
{"ticker":"VMI","date":"2015-02-04","pret":0.00788,"close":121.04}
{"ticker":"VMI","date":"2015-02-05","pret":-0.00797,"close":123.11}
{"ticker":"VMI","date":"2015-02-06","pret":0.01246,"close":124.24}
{"ticker":"VMI","date":"2015-02-09","pret":0.00496,"close":121.69}
{"ticker":"VMI","date":"2015-02-10","pret":-0.01034,"close":121.85}
{"ticker":"VMI","date":"2015-02-11","pret":-0.00172,"close":123.23}
{"ticker":"VMI","date":"2015-02-12","pret":0.01692,"close":123.22}
{"ticker":"VMI","date":"2015-02-13","pret":-0.00436,"close":124.24}
{"ticker":"VMI","date":"2015-02-17","pret":0.00734,"close":125.29}
{"ticker":"VMI","date":"2015-02-18","pret":-0.01116,"close":121.58}
{"ticker":"VMI","date":"2015-02-19","pret":-0.01491,"close":125.31}
{"ticker":"VMI","date":"2015-02-20","pret":0.02614,"close":124.58}
{"ticker":"VMI","date":"2015-02-23","pret":0.00153,"close":123.87}
{"ticker":"VMI","date":"2015-02-24","pret":-0.00895,"close":123.77}
{"ticker":"VMI","date":"2015-02-25","pret":0.00565,"close":124.02}
{"ticker":"VMI","date":"2015-02-26","pret":0.00032,"close":124.61}
{"ticker":"VMI","date":"2015-02-27","pret":-0.00145,"close":124.65}
{"ticker":"VMI","date":"2015-03-02","pret":0.00747,"close":126}
{"ticker":"VMI","date":"2015-03-03","pret":0.00829,"close":125.2}
{"ticker":"VMI","date":"2015-03-04","pret":-0.00821,"close":124.55}
{"ticker":"VMI","date":"2015-03-05","pret":-0.00393,"close":124.56}
{"ticker":"VMI","date":"2015-03-06","pret":-0.00459,"close":123.92}
{"ticker":"VMI","date":"2015-03-09","pret":0.00411,"close":125.18}
{"ticker":"VMI","date":"2015-03-10","pret":0.00377,"close":120.91}
{"ticker":"VMI","date":"2015-03-11","pret":-0.0333,"close":121.02}
{"ticker":"VMI","date":"2015-03-12","pret":0.00759,"close":124.09}
{"ticker":"VMI","date":"2015-03-13","pret":0.01977,"close":123.6}
{"ticker":"VMI","date":"2015-03-16","pret":-0.00202,"close":124.37}
{"ticker":"VMI","date":"2015-03-17","pret":0.00064,"close":123.52}
{"ticker":"VMI","date":"2015-03-18","pret":-0.01054,"close":124.67}
{"ticker":"VMI","date":"2015-03-19","pret":0.01457,"close":123.43}
{"ticker":"VMI","date":"2015-03-20","pret":-0.00257,"close":122}
{"ticker":"VMI","date":"2015-03-23","pret":-0.02083,"close":122.88}
{"ticker":"VMI","date":"2015-03-24","pret":0.00721,"close":120.77}
{"ticker":"VMI","date":"2015-03-25","pret":-0.02363,"close":119.68}
{"ticker":"VMI","date":"2015-03-26","pret":-0.00025,"close":120.24}
{"ticker":"VMI","date":"2015-03-27","pret":0.00858,"close":120.65}
{"ticker":"VMI","date":"2015-03-30","pret":0.00224,"close":123.09}
{"ticker":"VMI","date":"2015-03-31","pret":0.01698,"close":122.88}
{"ticker":"VMI","date":"2015-04-01","pret":0,"close":121.82}
{"ticker":"VMI","date":"2015-04-02","pret":-0.00882,"close":121.98}
{"ticker":"VMI","date":"2015-04-06","pret":-0.00041,"close":122.69}
{"ticker":"VMI","date":"2015-04-07","pret":0.00401,"close":121.51}
{"ticker":"VMI","date":"2015-04-08","pret":-0.01002,"close":119.36}
{"ticker":"VMI","date":"2015-04-09","pret":-0.01581,"close":121.12}
{"ticker":"VMI","date":"2015-04-10","pret":0.01812,"close":120.94}
{"ticker":"VMI","date":"2015-04-13","pret":-0.00719,"close":118.7}
{"ticker":"VMI","date":"2015-04-14","pret":-0.01412,"close":119}
{"ticker":"VMI","date":"2015-04-15","pret":0.00905,"close":123.18}
{"ticker":"VMI","date":"2015-04-16","pret":0.02707,"close":122.18}
{"ticker":"VMI","date":"2015-04-17","pret":-0.0139,"close":120.22}
{"ticker":"VMI","date":"2015-04-20","pret":-0.00528,"close":120}
{"ticker":"VMI","date":"2015-04-21","pret":-0.00373,"close":118.46}
{"ticker":"VMI","date":"2015-04-22","pret":-0.01658,"close":118.09}
{"ticker":"VMI","date":"2015-04-23","pret":-0.01249,"close":123.14}
{"ticker":"VMI","date":"2015-04-24","pret":0.05385,"close":124.44}
{"ticker":"VMI","date":"2015-04-27","pret":0.01288,"close":126.72}
{"ticker":"VMI","date":"2015-04-28","pret":0.01026,"close":127.02}
{"ticker":"VMI","date":"2015-04-29","pret":0.00071,"close":128.26}
{"ticker":"VMI","date":"2015-04-30","pret":0.00874,"close":126.02}
{"ticker":"VMI","date":"2015-05-01","pret":-0.00519,"close":126.34}
{"ticker":"VMI","date":"2015-05-04","pret":-0.00577,"close":125.78}
{"ticker":"VMI","date":"2015-05-05","pret":-0.00684,"close":123.9}
{"ticker":"VMI","date":"2015-05-06","pret":-0.00689,"close":123.91}
{"ticker":"VMI","date":"2015-05-07","pret":-0.00945,"close":123.32}
{"ticker":"VMI","date":"2015-05-08","pret":0.01242,"close":123.49}
{"ticker":"VMI","date":"2015-05-11","pret":-0.01218,"close":124.65}
{"ticker":"VMI","date":"2015-05-12","pret":0.0088,"close":123.52}
{"ticker":"VMI","date":"2015-05-13","pret":-0.00177,"close":126}
{"ticker":"VMI","date":"2015-05-14","pret":0.0182,"close":126.43}
{"ticker":"VMI","date":"2015-05-15","pret":-0.00095,"close":127.26}
{"ticker":"VMI","date":"2015-05-18","pret":0.00545,"close":126.96}
{"ticker":"VMI","date":"2015-05-19","pret":0.00016,"close":126.01}
{"ticker":"VMI","date":"2015-05-20","pret":-0.00687,"close":126.5}
{"ticker":"VMI","date":"2015-05-21","pret":0.00103,"close":126.84}
{"ticker":"VMI","date":"2015-05-22","pret":0.0049,"close":126.06}
{"ticker":"VMI","date":"2015-05-26","pret":-0.00926,"close":126}
{"ticker":"VMI","date":"2015-05-27","pret":0.0023,"close":125.86}
{"ticker":"VMI","date":"2015-05-28","pret":-0.00262,"close":126.44}
{"ticker":"VMI","date":"2015-05-29","pret":0.00556,"close":124.45}
{"ticker":"VMI","date":"2015-06-01","pret":-0.01443,"close":124.43}
{"ticker":"VMI","date":"2015-06-02","pret":-0.0037,"close":124.95}
{"ticker":"VMI","date":"2015-06-03","pret":0.00466,"close":125.4}
{"ticker":"VMI","date":"2015-06-04","pret":-0.00177,"close":123.05}
{"ticker":"VMI","date":"2015-06-05","pret":-0.01286,"close":123.05}
{"ticker":"VMI","date":"2015-06-08","pret":0.0009,"close":122.58}
{"ticker":"VMI","date":"2015-06-09","pret":-0.0062,"close":122.19}
{"ticker":"VMI","date":"2015-06-10","pret":0.00416,"close":124}
{"ticker":"VMI","date":"2015-06-11","pret":0.01207,"close":123.74}
{"ticker":"VMI","date":"2015-06-12","pret":-0.008,"close":122.51}
{"ticker":"VMI","date":"2015-06-15","pret":-0.01003,"close":121.02}
{"ticker":"VMI","date":"2015-06-16","pret":-0.0084,"close":121.87}
{"ticker":"VMI","date":"2015-06-17","pret":0.00766,"close":122.47}
{"ticker":"VMI","date":"2015-06-18","pret":0.00727,"close":123.01}
{"ticker":"VMI","date":"2015-06-19","pret":0.00146,"close":122.36}
{"ticker":"VMI","date":"2015-06-22","pret":0.00008,"close":123.06}
{"ticker":"VMI","date":"2015-06-23","pret":0.00252,"close":122.74}
{"ticker":"VMI","date":"2015-06-24","pret":-0.00684,"close":121.75}
{"ticker":"VMI","date":"2015-06-25","pret":-0.00016,"close":120.93}
{"ticker":"VMI","date":"2015-06-26","pret":-0.01175,"close":119.96}
{"ticker":"VMI","date":"2015-06-29","pret":-0.01364,"close":118.66}
{"ticker":"VMI","date":"2015-06-30","pret":0.00117,"close":118.87}
{"ticker":"VMI","date":"2015-07-01","pret":0.00092,"close":119.95}
{"ticker":"VMI","date":"2015-07-02","pret":0.00525,"close":121}
{"ticker":"VMI","date":"2015-07-06","pret":-0.00166,"close":120.73}
{"ticker":"VMI","date":"2015-07-07","pret":0.00358,"close":121.23}
{"ticker":"VMI","date":"2015-07-08","pret":0.00232,"close":119.31}
{"ticker":"VMI","date":"2015-07-09","pret":-0.00116,"close":119.13}
{"ticker":"VMI","date":"2015-07-10","pret":-0.00474,"close":118.9}
{"ticker":"VMI","date":"2015-07-13","pret":-0.00292,"close":119.72}
{"ticker":"VMI","date":"2015-07-14","pret":-0.00192,"close":119.19}
{"ticker":"VMI","date":"2015-07-15","pret":-0.00293,"close":118.32}
{"ticker":"VMI","date":"2015-07-16","pret":-0.00328,"close":119.65}
{"ticker":"VMI","date":"2015-07-17","pret":0.0063,"close":118.98}
{"ticker":"VMI","date":"2015-07-20","pret":-0.00461,"close":118.06}
{"ticker":"VMI","date":"2015-07-21","pret":-0.00582,"close":117.11}
{"ticker":"VMI","date":"2015-07-22","pret":-0.01097,"close":116.94}
{"ticker":"VMI","date":"2015-07-23","pret":-0.02616,"close":113.64}
{"ticker":"VMI","date":"2015-07-24","pret":-0.00793,"close":112.9}
{"ticker":"VMI","date":"2015-07-27","pret":-0.01121,"close":112.22}
{"ticker":"VMI","date":"2015-07-28","pret":0.01094,"close":112.4}
{"ticker":"VMI","date":"2015-07-29","pret":-0.00666,"close":112.35}
{"ticker":"VMI","date":"2015-07-30","pret":-0.0042,"close":111.38}
{"ticker":"VMI","date":"2015-07-31","pret":-0.0008,"close":111.23}
{"ticker":"VMI","date":"2015-08-03","pret":-0.0035,"close":110.94}
{"ticker":"VMI","date":"2015-08-04","pret":-0.00027,"close":111.84}
{"ticker":"VMI","date":"2015-08-05","pret":0.00975,"close":112.12}
{"ticker":"VMI","date":"2015-08-06","pret":-0.00125,"close":112.12}
{"ticker":"VMI","date":"2015-08-07","pret":-0.0033,"close":111.35}
{"ticker":"VMI","date":"2015-08-10","pret":0.00107,"close":113.62}
{"ticker":"VMI","date":"2015-08-11","pret":0.0088,"close":111.82}
{"ticker":"VMI","date":"2015-08-12","pret":-0.01319,"close":112.53}
{"ticker":"VMI","date":"2015-08-13","pret":0.00875,"close":111.34}
{"ticker":"VMI","date":"2015-08-14","pret":-0.00875,"close":112.11}
{"ticker":"VMI","date":"2015-08-17","pret":0.00251,"close":112.86}
{"ticker":"VMI","date":"2015-08-18","pret":0.00375,"close":112.18}
{"ticker":"VMI","date":"2015-08-19","pret":-0.0068,"close":110.27}
{"ticker":"VMI","date":"2015-08-20","pret":-0.01574,"close":108.87}
{"ticker":"VMI","date":"2015-08-21","pret":-0.01673,"close":106.1}
{"ticker":"VMI","date":"2015-08-24","pret":-0.02118,"close":103.36}
{"ticker":"VMI","date":"2015-08-25","pret":-0.0078,"close":101.14}
{"ticker":"VMI","date":"2015-08-26","pret":-0.01791,"close":103.11}
{"ticker":"VMI","date":"2015-08-27","pret":0.0089,"close":105.12}
{"ticker":"VMI","date":"2015-08-28","pret":0.0093,"close":105.87}
{"ticker":"VMI","date":"2015-08-31","pret":0.00741,"close":106.29}
{"ticker":"VMI","date":"2015-09-01","pret":-0.01057,"close":103.87}
{"ticker":"VMI","date":"2015-09-02","pret":0.0021,"close":104.66}
{"ticker":"VMI","date":"2015-09-03","pret":-0.00019,"close":105.35}
{"ticker":"VMI","date":"2015-09-04","pret":-0.00556,"close":103.52}
{"ticker":"VMI","date":"2015-09-08","pret":0.00651,"close":104.3}
{"ticker":"VMI","date":"2015-09-09","pret":0.00191,"close":104.26}
{"ticker":"VMI","date":"2015-09-10","pret":-0.00851,"close":103.13}
{"ticker":"VMI","date":"2015-09-11","pret":-0.01442,"close":103.41}
{"ticker":"VMI","date":"2015-09-14","pret":0.00583,"close":101.75}
{"ticker":"VMI","date":"2015-09-15","pret":-0.00915,"close":102.61}
{"ticker":"VMI","date":"2015-09-16","pret":0.00905,"close":103.34}
{"ticker":"VMI","date":"2015-09-17","pret":0,"close":102.85}
{"ticker":"VMI","date":"2015-09-18","pret":-0.01317,"close":101.76}
{"ticker":"VMI","date":"2015-09-21","pret":0.00284,"close":102.37}
{"ticker":"VMI","date":"2015-09-22","pret":-0.00934,"close":101.5}
{"ticker":"VMI","date":"2015-09-23","pret":0.00266,"close":101.25}
{"ticker":"VMI","date":"2015-09-24","pret":-0.012,"close":98.63}
{"ticker":"VMI","date":"2015-09-25","pret":-0.00731,"close":97.44}
{"ticker":"VMI","date":"2015-09-28","pret":-0.02782,"close":95.1}
{"ticker":"VMI","date":"2015-09-29","pret":-0.01478,"close":95.11}
{"ticker":"VMI","date":"2015-09-30","pret":-0.00063,"close":94.89}
{"ticker":"VMI","date":"2015-10-01","pret":0.0021,"close":93.99}
{"ticker":"VMI","date":"2015-10-02","pret":-0.02556,"close":96.45}
{"ticker":"VMI","date":"2015-10-05","pret":0.04351,"close":100.64}
{"ticker":"VMI","date":"2015-10-06","pret":0.03228,"close":101.99}
{"ticker":"VMI","date":"2015-10-07","pret":0.02021,"close":104.25}
{"ticker":"VMI","date":"2015-10-08","pret":0.0154,"close":106.74}
{"ticker":"VMI","date":"2015-10-09","pret":0.02664,"close":105.64}
{"ticker":"VMI","date":"2015-10-12","pret":-0.01271,"close":104.72}
{"ticker":"VMI","date":"2015-10-13","pret":-0.01441,"close":103.21}
{"ticker":"VMI","date":"2015-10-14","pret":-0.01044,"close":103}
{"ticker":"VMI","date":"2015-10-15","pret":-0.00341,"close":102.5}
{"ticker":"VMI","date":"2015-10-16","pret":-0.00498,"close":98.02}
{"ticker":"VMI","date":"2015-10-19","pret":-0.04232,"close":97.05}
{"ticker":"VMI","date":"2015-10-20","pret":-0.011,"close":97.23}
{"ticker":"VMI","date":"2015-10-21","pret":0.00854,"close":97.15}
{"ticker":"VMI","date":"2015-10-22","pret":0.00755,"close":108.74}
{"ticker":"VMI","date":"2015-10-23","pret":0.10658,"close":107.51}
{"ticker":"VMI","date":"2015-10-26","pret":-0.02443,"close":106.16}
{"ticker":"VMI","date":"2015-10-27","pret":-0.01083,"close":104.61}
{"ticker":"VMI","date":"2015-10-28","pret":-0.00837,"close":107.12}
{"ticker":"VMI","date":"2015-10-29","pret":0.01544,"close":107.04}
{"ticker":"VMI","date":"2015-10-30","pret":0.00889,"close":108.44}
{"ticker":"VMI","date":"2015-11-02","pret":0.00872,"close":110.05}
{"ticker":"VMI","date":"2015-11-03","pret":0.01604,"close":110.2}
{"ticker":"VMI","date":"2015-11-04","pret":0.00354,"close":110.78}
{"ticker":"VMI","date":"2015-11-05","pret":0.00145,"close":113.02}
{"ticker":"VMI","date":"2015-11-06","pret":0.02068,"close":113.59}
{"ticker":"VMI","date":"2015-11-09","pret":0.00662,"close":113.37}
{"ticker":"VMI","date":"2015-11-10","pret":-0.00468,"close":113.77}
{"ticker":"VMI","date":"2015-11-11","pret":0.0081,"close":115.09}
{"ticker":"VMI","date":"2015-11-12","pret":-0.00167,"close":111.77}
{"ticker":"VMI","date":"2015-11-13","pret":-0.02212,"close":113.45}
{"ticker":"VMI","date":"2015-11-16","pret":0.01365,"close":115.01}
{"ticker":"VMI","date":"2015-11-17","pret":0.01722,"close":114.72}
{"ticker":"VMI","date":"2015-11-18","pret":0.00365,"close":117.36}
{"ticker":"VMI","date":"2015-11-19","pret":0.01772,"close":116.96}
{"ticker":"VMI","date":"2015-11-20","pret":-0.00273,"close":117.19}
{"ticker":"VMI","date":"2015-11-23","pret":0.00324,"close":117.07}
{"ticker":"VMI","date":"2015-11-24","pret":-0.0059,"close":117.94}
{"ticker":"VMI","date":"2015-11-25","pret":0.01244,"close":117.23}
{"ticker":"VMI","date":"2015-11-26"}
{"ticker":"VMI","date":"2015-11-27","pret":-0.01064,"close":117.77}
{"ticker":"VMI","date":"2015-11-30","pret":0.01064,"close":117.25}
{"ticker":"VMI","date":"2015-12-01","pret":-0.00424,"close":116.51}
{"ticker":"VMI","date":"2015-12-02","pret":-0.01284,"close":115.54}
{"ticker":"VMI","date":"2015-12-03","pret":-0.00034,"close":114.97}
{"ticker":"VMI","date":"2015-12-04","pret":-0.00917,"close":114.96}
{"ticker":"VMI","date":"2015-12-07","pret":-0.00479,"close":112.2}
{"ticker":"VMI","date":"2015-12-08","pret":-0.0297,"close":110.67}
{"ticker":"VMI","date":"2015-12-09","pret":-0.00514,"close":109.28}
{"ticker":"VMI","date":"2015-12-10","pret":-0.01201,"close":109.14}
{"ticker":"VMI","date":"2015-12-11","pret":-0.01123,"close":106.84}
{"ticker":"VMI","date":"2015-12-14","pret":-0.01323,"close":105.83}
{"ticker":"VMI","date":"2015-12-15","pret":0.00009,"close":104.45}
{"ticker":"VMI","date":"2015-12-16","pret":-0.01818,"close":104.47}
{"ticker":"VMI","date":"2015-12-17"}
{"ticker":"VMI","date":"2015-12-18","pret":-0.02056,"close":101.52}
{"ticker":"VMI","date":"2015-12-21","pret":-0.00891,"close":103.65}
{"ticker":"VMI","date":"2015-12-22","pret":0.02199,"close":105.19}
{"ticker":"VMI","date":"2015-12-23","pret":0.01869,"close":108.98}
{"ticker":"VMI","date":"2015-12-24","pret":0.02923,"close":108.44}
{"ticker":"VMI","date":"2015-12-28","pret":-0.01033,"close":107.13}
{"ticker":"VMI","date":"2015-12-29","pret":-0.00046,"close":107.09}
{"ticker":"VMI","date":"2015-12-30","pret":-0.01204,"close":106.38}
{"ticker":"VMI","date":"2015-12-31","pret":-0.00593,"close":106.02}
{"ticker":"VMI","date":"2016-01-04","pret":-0.01149,"close":105.88}
{"ticker":"VMI","date":"2016-01-05","pret":0.01243,"close":107.29}
{"ticker":"VMW","date":"2015-01-02","pret":0.00182,"close":82.07}
{"ticker":"VMW","date":"2015-01-05","pret":-0.01059,"close":81.03}
{"ticker":"VMW","date":"2015-01-06","pret":-0.00552,"close":78.79}
{"ticker":"VMW","date":"2015-01-07","pret":-0.02202,"close":78.85}
{"ticker":"VMW","date":"2015-01-08","pret":-0.00479,"close":79.78}
{"ticker":"VMW","date":"2015-01-09","pret":0.01306,"close":78.9}
{"ticker":"VMW","date":"2015-01-12","pret":0.0005,"close":80.74}
{"ticker":"VMW","date":"2015-01-13","pret":0.01313,"close":80}
{"ticker":"VMW","date":"2015-01-14","pret":-0.02668,"close":77.74}
{"ticker":"VMW","date":"2015-01-15","pret":-0.01438,"close":79.16}
{"ticker":"VMW","date":"2015-01-16","pret":0.01426,"close":80.61}
{"ticker":"VMW","date":"2015-01-20","pret":0.02039,"close":80.64}
{"ticker":"VMW","date":"2015-01-21","pret":-0.00584,"close":79.96}
{"ticker":"VMW","date":"2015-01-22","pret":-0.00349,"close":82.15}
{"ticker":"VMW","date":"2015-01-23","pret":0.03029,"close":82.98}
{"ticker":"VMW","date":"2015-01-26","pret":0.00327,"close":82.46}
{"ticker":"VMW","date":"2015-01-27","pret":-0.02113,"close":80.61}
{"ticker":"VMW","date":"2015-01-28","pret":-0.03684,"close":75.06}
{"ticker":"VMW","date":"2015-01-29","pret":-0.03056,"close":76.19}
{"ticker":"VMW","date":"2015-01-30","pret":-0.00344,"close":77.1}
{"ticker":"VMW","date":"2015-02-02","pret":0.01695,"close":79.22}
{"ticker":"VMW","date":"2015-02-03","pret":0.03319,"close":80.03}
{"ticker":"VMW","date":"2015-02-04","pret":0.00553,"close":80.73}
{"ticker":"VMW","date":"2015-02-05","pret":0.01789,"close":79.44}
{"ticker":"VMW","date":"2015-02-06","pret":-0.02015,"close":78.58}
{"ticker":"VMW","date":"2015-02-09","pret":-0.0171,"close":77.51}
{"ticker":"VMW","date":"2015-02-10","pret":0.01409,"close":78.77}
{"ticker":"VMW","date":"2015-02-11","pret":-0.00139,"close":81.65}
{"ticker":"VMW","date":"2015-02-12","pret":0.03399,"close":83.62}
{"ticker":"VMW","date":"2015-02-13","pret":0.02255,"close":84.68}
{"ticker":"VMW","date":"2015-02-17","pret":0.00428,"close":83.94}
{"ticker":"VMW","date":"2015-02-18","pret":-0.00119,"close":84.74}
{"ticker":"VMW","date":"2015-02-19","pret":0.00604,"close":84.68}
{"ticker":"VMW","date":"2015-02-20","pret":-0.00059,"close":85.16}
{"ticker":"VMW","date":"2015-02-23","pret":0.00165,"close":83.3}
{"ticker":"VMW","date":"2015-02-24","pret":-0.02365,"close":83.4}
{"ticker":"VMW","date":"2015-02-25","pret":0.00782,"close":84.5}
{"ticker":"VMW","date":"2015-02-26","pret":0.02288,"close":83.98}
{"ticker":"VMW","date":"2015-02-27","pret":-0.01428,"close":85.07}
{"ticker":"VMW","date":"2015-03-02","pret":0.00368,"close":86.59}
{"ticker":"VMW","date":"2015-03-03","pret":0.02052,"close":85.97}
{"ticker":"VMW","date":"2015-03-04","pret":-0.00372,"close":86.08}
{"ticker":"VMW","date":"2015-03-05","pret":0.00209,"close":86.59}
{"ticker":"VMW","date":"2015-03-06","pret":0.00452,"close":85.19}
{"ticker":"VMW","date":"2015-03-09","pret":-0.0058,"close":84.78}
{"ticker":"VMW","date":"2015-03-10","pret":-0.01513,"close":83.09}
{"ticker":"VMW","date":"2015-03-11","pret":-0.01897,"close":81.01}
{"ticker":"VMW","date":"2015-03-12","pret":-0.02809,"close":81.3}
{"ticker":"VMW","date":"2015-03-13","pret":0.00371,"close":81.15}
{"ticker":"VMW","date":"2015-03-16","pret":0.00136,"close":81.56}
{"ticker":"VMW","date":"2015-03-17","pret":0.00283,"close":81.95}
{"ticker":"VMW","date":"2015-03-18","pret":0.00392,"close":82.99}
{"ticker":"VMW","date":"2015-03-19","pret":0.01494,"close":81.77}
{"ticker":"VMW","date":"2015-03-20","pret":-0.00556,"close":82.82}
{"ticker":"VMW","date":"2015-03-23","pret":0.00194,"close":83.27}
{"ticker":"VMW","date":"2015-03-24","pret":0.01059,"close":84.28}
{"ticker":"VMW","date":"2015-03-25","pret":0.00942,"close":82.03}
{"ticker":"VMW","date":"2015-03-26","pret":-0.03145,"close":82.28}
{"ticker":"VMW","date":"2015-03-27","pret":0.0022,"close":82.06}
{"ticker":"VMW","date":"2015-03-30","pret":0.00791,"close":82.98}
{"ticker":"VMW","date":"2015-03-31","pret":0.0064,"close":82.01}
{"ticker":"VMW","date":"2015-04-01","pret":-0.01394,"close":82.1}
{"ticker":"VMW","date":"2015-04-02","pret":0.00499,"close":80.36}
{"ticker":"VMW","date":"2015-04-06","pret":-0.00073,"close":83.4}
{"ticker":"VMW","date":"2015-04-07","pret":0.01388,"close":83.48}
{"ticker":"VMW","date":"2015-04-08","pret":0.00943,"close":82.58}
{"ticker":"VMW","date":"2015-04-09","pret":-0.02295,"close":82}
{"ticker":"VMW","date":"2015-04-10","pret":-0.00658,"close":83.38}
{"ticker":"VMW","date":"2015-04-13","pret":0.0165,"close":83.1}
{"ticker":"VMW","date":"2015-04-14","pret":0.00036,"close":84.04}
{"ticker":"VMW","date":"2015-04-15","pret":0.01291,"close":85.06}
{"ticker":"VMW","date":"2015-04-16","pret":0.01579,"close":84.64}
{"ticker":"VMW","date":"2015-04-17","pret":-0.01721,"close":85.07}
{"ticker":"VMW","date":"2015-04-20","pret":0.01358,"close":84.27}
{"ticker":"VMW","date":"2015-04-21","pret":-0.00541,"close":85.4}
{"ticker":"VMW","date":"2015-04-22","pret":0.02573,"close":90.97}
{"ticker":"VMW","date":"2015-04-23","pret":0.03878,"close":89.09}
{"ticker":"VMW","date":"2015-04-24","pret":-0.01045,"close":88.23}
{"ticker":"VMW","date":"2015-04-27","pret":-0.01192,"close":88.99}
{"ticker":"VMW","date":"2015-04-28","pret":0.0053,"close":89.68}
{"ticker":"VMW","date":"2015-04-29","pret":0.00762,"close":89.12}
{"ticker":"VMW","date":"2015-04-30","pret":-0.00616,"close":88.1}
{"ticker":"VMW","date":"2015-05-01","pret":-0.00993,"close":87.47}
{"ticker":"VMW","date":"2015-05-04","pret":-0.01267,"close":87.69}
{"ticker":"VMW","date":"2015-05-05","pret":0.00869,"close":87.7}
{"ticker":"VMW","date":"2015-05-06","pret":0.00103,"close":86.79}
{"ticker":"VMW","date":"2015-05-07","pret":-0.01675,"close":86.35}
{"ticker":"VMW","date":"2015-05-08","pret":0.00646,"close":88}
{"ticker":"VMW","date":"2015-05-11","pret":0.00927,"close":89.57}
{"ticker":"VMW","date":"2015-05-12","pret":0.01447,"close":87.81}
{"ticker":"VMW","date":"2015-05-13","pret":-0.01334,"close":87.59}
{"ticker":"VMW","date":"2015-05-14","pret":-0.00046,"close":87.94}
{"ticker":"VMW","date":"2015-05-15","pret":-0.00262,"close":87.5}
{"ticker":"VMW","date":"2015-05-18","pret":-0.00286,"close":87.78}
{"ticker":"VMW","date":"2015-05-19","pret":0.00468,"close":87.64}
{"ticker":"VMW","date":"2015-05-20","pret":-0.00034,"close":87.52}
{"ticker":"VMW","date":"2015-05-21","pret":-0.0024,"close":87.15}
{"ticker":"VMW","date":"2015-05-22","pret":-0.00561,"close":87.72}
{"ticker":"VMW","date":"2015-05-26","pret":0.00504,"close":86.84}
{"ticker":"VMW","date":"2015-05-27","pret":-0.01207,"close":86.54}
{"ticker":"VMW","date":"2015-05-28","pret":-0.00266,"close":87.12}
{"ticker":"VMW","date":"2015-05-29","pret":0.00797,"close":87.32}
{"ticker":"VMW","date":"2015-06-01","pret":0.00471,"close":87.21}
{"ticker":"VMW","date":"2015-06-02","pret":-0.00241,"close":87.72}
{"ticker":"VMW","date":"2015-06-03","pret":0.01016,"close":89.05}
{"ticker":"VMW","date":"2015-06-04","pret":0.00284,"close":88.44}
{"ticker":"VMW","date":"2015-06-05","pret":0.00079,"close":89.45}
{"ticker":"VMW","date":"2015-06-08","pret":0.01003,"close":88.23}
{"ticker":"VMW","date":"2015-06-09","pret":-0.01093,"close":87.94}
{"ticker":"VMW","date":"2015-06-10","pret":0.00452,"close":90.72}
{"ticker":"VMW","date":"2015-06-11","pret":0.02628,"close":89.36}
{"ticker":"VMW","date":"2015-06-12","pret":-0.02166,"close":88.91}
{"ticker":"VMW","date":"2015-06-15","pret":-0.00948,"close":88.41}
{"ticker":"VMW","date":"2015-06-16","pret":-0.00045,"close":89.35}
{"ticker":"VMW","date":"2015-06-17","pret":0.01609,"close":89.96}
{"ticker":"VMW","date":"2015-06-18","pret":-0.00045,"close":89.16}
{"ticker":"VMW","date":"2015-06-19","pret":-0.00627,"close":88.75}
{"ticker":"VMW","date":"2015-06-22","pret":0.00504,"close":89.89}
{"ticker":"VMW","date":"2015-06-23","pret":0.00368,"close":90.69}
{"ticker":"VMW","date":"2015-06-24","pret":0.02334,"close":90.36}
{"ticker":"VMW","date":"2015-06-25","pret":-0.01723,"close":89.34}
{"ticker":"VMW","date":"2015-06-26","pret":-0.0118,"close":87.59}
{"ticker":"VMW","date":"2015-06-29","pret":-0.02691,"close":85.85}
{"ticker":"VMW","date":"2015-06-30","pret":-0.00519,"close":85.74}
{"ticker":"VMW","date":"2015-07-01","pret":-0.00012,"close":84.86}
{"ticker":"VMW","date":"2015-07-02","pret":-0.01927,"close":85.2}
{"ticker":"VMW","date":"2015-07-06","pret":-0.02134,"close":83.06}
{"ticker":"VMW","date":"2015-07-07","pret":-0.00314,"close":82.98}
{"ticker":"VMW","date":"2015-07-08","pret":0.00326,"close":81.9}
{"ticker":"VMW","date":"2015-07-09","pret":-0.00701,"close":81.61}
{"ticker":"VMW","date":"2015-07-10","pret":0.00109,"close":82.07}
{"ticker":"VMW","date":"2015-07-13","pret":0.00423,"close":83.8}
{"ticker":"VMW","date":"2015-07-14","pret":0.01235,"close":84.31}
{"ticker":"VMW","date":"2015-07-15","pret":0.00298,"close":84.17}
{"ticker":"VMW","date":"2015-07-16","pret":0.00557,"close":85.04}
{"ticker":"VMW","date":"2015-07-17","pret":0.00577,"close":84.54}
{"ticker":"VMW","date":"2015-07-20","pret":-0.00648,"close":84.02}
{"ticker":"VMW","date":"2015-07-21","pret":-0.00831,"close":83.19}
{"ticker":"VMW","date":"2015-07-22","pret":-0.01369,"close":86.11}
{"ticker":"VMW","date":"2015-07-23","pret":0.04584,"close":87.3}
{"ticker":"VMW","date":"2015-07-24","pret":0.00805,"close":86.9}
{"ticker":"VMW","date":"2015-07-27","pret":-0.01361,"close":85.28}
{"ticker":"VMW","date":"2015-07-28","pret":-0.00781,"close":86.49}
{"ticker":"VMW","date":"2015-07-29","pret":0.0092,"close":87.23}
{"ticker":"VMW","date":"2015-07-30","pret":0.00981,"close":88.51}
{"ticker":"VMW","date":"2015-07-31","pret":0.01493,"close":89.13}
{"ticker":"VMW","date":"2015-08-03","pret":0.00158,"close":91.14}
{"ticker":"VMW","date":"2015-08-04","pret":0.02421,"close":90.94}
{"ticker":"VMW","date":"2015-08-05","pret":0.00681,"close":86.22}
{"ticker":"VMW","date":"2015-08-06","pret":-0.05758,"close":83.04}
{"ticker":"VMW","date":"2015-08-07","pret":-0.04677,"close":84.86}
{"ticker":"VMW","date":"2015-08-10","pret":0.03558,"close":86.95}
{"ticker":"VMW","date":"2015-08-11","pret":0.0134,"close":85.77}
{"ticker":"VMW","date":"2015-08-12","pret":-0.0134,"close":86.54}
{"ticker":"VMW","date":"2015-08-13","pret":0.01767,"close":87.06}
{"ticker":"VMW","date":"2015-08-14","pret":0.00368,"close":88.49}
{"ticker":"VMW","date":"2015-08-17","pret":0.00504,"close":89.01}
{"ticker":"VMW","date":"2015-08-18","pret":0.01215,"close":89.15}
{"ticker":"VMW","date":"2015-08-19","pret":-0.00282,"close":88.46}
{"ticker":"VMW","date":"2015-08-20","pret":-0.00442,"close":86.43}
{"ticker":"VMW","date":"2015-08-21","pret":-0.02906,"close":84.38}
{"ticker":"VMW","date":"2015-08-24","pret":-0.05856,"close":82.01}
{"ticker":"VMW","date":"2015-08-25","pret":0.03989,"close":81.22}
{"ticker":"VMW","date":"2015-08-26","pret":-0.05881,"close":78.09}
{"ticker":"VMW","date":"2015-08-27","pret":-0.00063,"close":79.43}
{"ticker":"VMW","date":"2015-08-28","pret":0.00643,"close":77.55}
{"ticker":"VMW","date":"2015-08-31","pret":-0.02482,"close":79.15}
{"ticker":"VMW","date":"2015-09-01","pret":0.00527,"close":79.1}
{"ticker":"VMW","date":"2015-09-02","pret":0.02844,"close":80.2}
{"ticker":"VMW","date":"2015-09-03","pret":0.00559,"close":79.82}
{"ticker":"VMW","date":"2015-09-04","pret":-0.02028,"close":79.55}
{"ticker":"VMW","date":"2015-09-08","pret":0.01481,"close":80.5}
{"ticker":"VMW","date":"2015-09-09","pret":0.00819,"close":78.39}
{"ticker":"VMW","date":"2015-09-10","pret":-0.03151,"close":79.26}
{"ticker":"VMW","date":"2015-09-11","pret":0.01594,"close":80.56}
{"ticker":"VMW","date":"2015-09-14","pret":0.01111,"close":79.98}
{"ticker":"VMW","date":"2015-09-15","pret":-0.00535,"close":80.49}
{"ticker":"VMW","date":"2015-09-16","pret":0.00448,"close":80.96}
{"ticker":"VMW","date":"2015-09-17","pret":-0.00062,"close":80.72}
{"ticker":"VMW","date":"2015-09-18","pret":-0.00937,"close":79.1}
{"ticker":"VMW","date":"2015-09-21","pret":-0.00113,"close":79.83}
{"ticker":"VMW","date":"2015-09-22","pret":-0.00731,"close":79.18}
{"ticker":"VMW","date":"2015-09-23","pret":-0.00076,"close":78.63}
{"ticker":"VMW","date":"2015-09-24","pret":-0.00788,"close":78.82}
{"ticker":"VMW","date":"2015-09-25","pret":0.01231,"close":79.12}
{"ticker":"VMW","date":"2015-09-28","pret":-0.01027,"close":77.13}
{"ticker":"VMW","date":"2015-09-29","pret":-0.01929,"close":77.41}
{"ticker":"VMW","date":"2015-09-30","pret":0.01764,"close":78.79}
{"ticker":"VMW","date":"2015-10-01","pret":0.00471,"close":80.62}
{"ticker":"VMW","date":"2015-10-02","pret":0.00013,"close":79.71}
{"ticker":"VMW","date":"2015-10-05","pret":0.01812,"close":79.49}
{"ticker":"VMW","date":"2015-10-06","pret":-0.00626,"close":81.28}
{"ticker":"VMW","date":"2015-10-07","pret":0.02234,"close":82.09}
{"ticker":"VMW","date":"2015-10-08","pret":-0.02108,"close":77.3}
{"ticker":"VMW","date":"2015-10-09","pret":-0.03132,"close":78.65}
{"ticker":"VMW","date":"2015-10-12","pret":-0.04537,"close":72.27}
{"ticker":"VMW","date":"2015-10-13","pret":-0.04201,"close":69.31}
{"ticker":"VMW","date":"2015-10-14","pret":-0.0237,"close":67.97}
{"ticker":"VMW","date":"2015-10-15","pret":-0.01382,"close":68.46}
{"ticker":"VMW","date":"2015-10-16","pret":0.01324,"close":69.62}
{"ticker":"VMW","date":"2015-10-19","pret":0.00447,"close":69.22}
{"ticker":"VMW","date":"2015-10-20","pret":-0.00433,"close":68.76}
{"ticker":"VMW","date":"2015-10-21","pret":-0.15751,"close":55.42}
{"ticker":"VMW","date":"2015-10-22","pret":-0.08123,"close":56.79}
{"ticker":"VMW","date":"2015-10-23","pret":0.05151,"close":58.18}
{"ticker":"VMW","date":"2015-10-26","pret":0.02514,"close":59.74}
{"ticker":"VMW","date":"2015-10-27","pret":0.02352,"close":58.64}
{"ticker":"VMW","date":"2015-10-28","pret":-0.01253,"close":60.9}
{"ticker":"VMW","date":"2015-10-29","pret":0.01915,"close":58.52}
{"ticker":"VMW","date":"2015-10-30","pret":-0.02844,"close":60.15}
{"ticker":"VMW","date":"2015-11-02","pret":0.01666,"close":59.55}
{"ticker":"VMW","date":"2015-11-03","pret":-0.00452,"close":59.03}
{"ticker":"VMW","date":"2015-11-04","pret":-0.00471,"close":59.77}
{"ticker":"VMW","date":"2015-11-05","pret":0.00972,"close":59.08}
{"ticker":"VMW","date":"2015-11-06","pret":-0.01378,"close":59.49}
{"ticker":"VMW","date":"2015-11-09","pret":0.00068,"close":59.46}
{"ticker":"VMW","date":"2015-11-10","pret":0.00405,"close":60.44}
{"ticker":"VMW","date":"2015-11-11","pret":0.01851,"close":59.25}
{"ticker":"VMW","date":"2015-11-12","pret":-0.02952,"close":58.93}
{"ticker":"VMW","date":"2015-11-13","pret":0.00272,"close":58.71}
{"ticker":"VMW","date":"2015-11-16","pret":-0.00357,"close":59.3}
{"ticker":"VMW","date":"2015-11-17","pret":0.00781,"close":58.35}
{"ticker":"VMW","date":"2015-11-18","pret":-0.00866,"close":57.49}
{"ticker":"VMW","date":"2015-11-19","pret":-0.0146,"close":58.44}
{"ticker":"VMW","date":"2015-11-20","pret":0.01204,"close":58.66}
{"ticker":"VMW","date":"2015-11-23","pret":0.00664,"close":58.11}
{"ticker":"VMW","date":"2015-11-24","pret":-0.01333,"close":60.35}
{"ticker":"VMW","date":"2015-11-25","pret":0.03217,"close":59.95}
{"ticker":"VMW","date":"2015-11-26"}
{"ticker":"VMW","date":"2015-11-27","pret":0.0005,"close":60.45}
{"ticker":"VMW","date":"2015-11-30","pret":0.00714,"close":61.41}
{"ticker":"VMW","date":"2015-12-01","pret":0.0164,"close":62.19}
{"ticker":"VMW","date":"2015-12-02","pret":0.00455,"close":60.66}
{"ticker":"VMW","date":"2015-12-03","pret":-0.01435,"close":59.01}
{"ticker":"VMW","date":"2015-12-04","pret":-0.02664,"close":59.62}
{"ticker":"VMW","date":"2015-12-07","pret":0.02417,"close":60.76}
{"ticker":"VMW","date":"2015-12-08","pret":-0.00661,"close":60.08}
{"ticker":"VMW","date":"2015-12-09","pret":-0.00983,"close":58.84}
{"ticker":"VMW","date":"2015-12-10","pret":-0.01654,"close":58.75}
{"ticker":"VMW","date":"2015-12-11","pret":-0.00735,"close":59.05}
{"ticker":"VMW","date":"2015-12-14","pret":0.02706,"close":57.25}
{"ticker":"VMW","date":"2015-12-15","pret":-0.0336,"close":58}
{"ticker":"VMW","date":"2015-12-16","pret":0.01762,"close":57.95}
{"ticker":"VMW","date":"2015-12-17"}
{"ticker":"VMW","date":"2015-12-18","pret":-0.02751,"close":56.86}
{"ticker":"VMW","date":"2015-12-21","pret":-0.00682,"close":56.12}
{"ticker":"VMW","date":"2015-12-22","pret":-0.01289,"close":56.68}
{"ticker":"VMW","date":"2015-12-23","pret":0.0062,"close":57.5}
{"ticker":"VMW","date":"2015-12-24","pret":0.01386,"close":57.36}
{"ticker":"VMW","date":"2015-12-28","pret":-0.00402,"close":56.97}
{"ticker":"VMW","date":"2015-12-29","pret":-0.0028,"close":56.94}
{"ticker":"VMW","date":"2015-12-30","pret":-0.00404,"close":57.03}
{"ticker":"VMW","date":"2015-12-31","pret":0.00246,"close":56.57}
{"ticker":"VMW","date":"2016-01-04","pret":-0.01952,"close":56.3}
{"ticker":"VMW","date":"2016-01-05","pret":0.01176,"close":57.02}
{"ticker":"VNCE","date":"2015-01-02","pret":0.00384,"close":25.94}
{"ticker":"VNCE","date":"2015-01-05","pret":-0.03864,"close":24.26}
{"ticker":"VNCE","date":"2015-01-06","pret":-0.03153,"close":22.76}
{"ticker":"VNCE","date":"2015-01-07","pret":-0.05747,"close":23.8}
{"ticker":"VNCE","date":"2015-01-08","pret":0.04715,"close":23.59}
{"ticker":"VNCE","date":"2015-01-09","pret":-0.00833,"close":24.3}
{"ticker":"VNCE","date":"2015-01-12","pret":0.01536,"close":25.07}
{"ticker":"VNCE","date":"2015-01-13","pret":0.03958,"close":24.98}
{"ticker":"VNCE","date":"2015-01-14","pret":-0.02608,"close":24.78}
{"ticker":"VNCE","date":"2015-01-15","pret":0.00769,"close":23.29}
{"ticker":"VNCE","date":"2015-01-16","pret":-0.06629,"close":23.21}
{"ticker":"VNCE","date":"2015-01-20","pret":0.00301,"close":22.73}
{"ticker":"VNCE","date":"2015-01-21","pret":-0.02789,"close":22.98}
{"ticker":"VNCE","date":"2015-01-22","pret":0.02401,"close":23.19}
{"ticker":"VNCE","date":"2015-01-23","pret":0.00344,"close":23.08}
{"ticker":"VNCE","date":"2015-01-26","pret":-0.00994,"close":23.69}
{"ticker":"VNCE","date":"2015-01-27","pret":0.01037,"close":23.7}
{"ticker":"VNCE","date":"2015-01-28","pret":0.0242,"close":23.33}
{"ticker":"VNCE","date":"2015-01-29","pret":-0.0182,"close":23.65}
{"ticker":"VNCE","date":"2015-01-30","pret":-0.00086,"close":23.45}
{"ticker":"VNCE","date":"2015-02-02","pret":0.00809,"close":23.57}
{"ticker":"VNCE","date":"2015-02-03","pret":0.0076,"close":24.56}
{"ticker":"VNCE","date":"2015-02-04","pret":0.02206,"close":23.7}
{"ticker":"VNCE","date":"2015-02-05","pret":-0.02122,"close":24.61}
{"ticker":"VNCE","date":"2015-02-06","pret":0.03593,"close":25.06}
{"ticker":"VNCE","date":"2015-02-09","pret":0.0117,"close":24.77}
{"ticker":"VNCE","date":"2015-02-10","pret":-0.00927,"close":24.8}
{"ticker":"VNCE","date":"2015-02-11","pret":0.00202,"close":24.59}
{"ticker":"VNCE","date":"2015-02-12","pret":-0.0004,"close":24.46}
{"ticker":"VNCE","date":"2015-02-13","pret":-0.0122,"close":24.68}
{"ticker":"VNCE","date":"2015-02-17","pret":-0.00205,"close":24.19}
{"ticker":"VNCE","date":"2015-02-18","pret":-0.0074,"close":24.04}
{"ticker":"VNCE","date":"2015-02-19","pret":-0.01163,"close":23.54}
{"ticker":"VNCE","date":"2015-02-20","pret":-0.0271,"close":23.9}
{"ticker":"VNCE","date":"2015-02-23","pret":0.02375,"close":23.08}
{"ticker":"VNCE","date":"2015-02-24","pret":-0.03237,"close":23.08}
{"ticker":"VNCE","date":"2015-02-25","pret":-0.0013,"close":23.08}
{"ticker":"VNCE","date":"2015-02-26","pret":0.00043,"close":22.94}
{"ticker":"VNCE","date":"2015-02-27","pret":-0.00696,"close":22.73}
{"ticker":"VNCE","date":"2015-03-02","pret":-0.01009,"close":22.7}
{"ticker":"VNCE","date":"2015-03-03","pret":-0.00486,"close":22.34}
{"ticker":"VNCE","date":"2015-03-04","pret":-0.01248,"close":22.16}
{"ticker":"VNCE","date":"2015-03-05","pret":-0.0054,"close":21.94}
{"ticker":"VNCE","date":"2015-03-06","pret":-0.02142,"close":21.88}
{"ticker":"VNCE","date":"2015-03-09","pret":0.01236,"close":21.3}
{"ticker":"VNCE","date":"2015-03-10","pret":-0.04039,"close":21.15}
{"ticker":"VNCE","date":"2015-03-11","pret":0.00473,"close":20.89}
{"ticker":"VNCE","date":"2015-03-12","pret":-0.0052,"close":20.96}
{"ticker":"VNCE","date":"2015-03-13","pret":-0.01,"close":20.74}
{"ticker":"VNCE","date":"2015-03-16","pret":0,"close":20.77}
{"ticker":"VNCE","date":"2015-03-17","pret":-0.0101,"close":20.73}
{"ticker":"VNCE","date":"2015-03-18","pret":0.00097,"close":21.39}
{"ticker":"VNCE","date":"2015-03-19","pret":0.04948,"close":17.89}
{"ticker":"VNCE","date":"2015-03-20","pret":-0.24581,"close":16.77}
{"ticker":"VNCE","date":"2015-03-23","pret":-0.01779,"close":16.99}
{"ticker":"VNCE","date":"2015-03-24","pret":0.01956,"close":16.97}
{"ticker":"VNCE","date":"2015-03-25","pret":-0.02676,"close":16.83}
{"ticker":"VNCE","date":"2015-03-26","pret":0.03785,"close":16.99}
{"ticker":"VNCE","date":"2015-03-27","pret":-0.01756,"close":17.04}
{"ticker":"VNCE","date":"2015-03-30","pret":0.01582,"close":17.35}
{"ticker":"VNCE","date":"2015-03-31","pret":0.01041,"close":18.55}
{"ticker":"VNCE","date":"2015-04-01","pret":0.06083,"close":18.49}
{"ticker":"VNCE","date":"2015-04-02","pret":0.00054,"close":18.99}
{"ticker":"VNCE","date":"2015-04-06","pret":0.02722,"close":19.86}
{"ticker":"VNCE","date":"2015-04-07","pret":0.04831,"close":19.64}
{"ticker":"VNCE","date":"2015-04-08","pret":-0.00806,"close":20.15}
{"ticker":"VNCE","date":"2015-04-09","pret":0.02399,"close":20.17}
{"ticker":"VNCE","date":"2015-04-10","pret":-0.00744,"close":20.09}
{"ticker":"VNCE","date":"2015-04-13","pret":0.00447,"close":20.52}
{"ticker":"VNCE","date":"2015-04-14","pret":0.02156,"close":20.24}
{"ticker":"VNCE","date":"2015-04-15","pret":-0.00779,"close":20.18}
{"ticker":"VNCE","date":"2015-04-16","pret":-0.01576,"close":19.49}
{"ticker":"VNCE","date":"2015-04-17","pret":-0.03536,"close":19.58}
{"ticker":"VNCE","date":"2015-04-20","pret":0.00972,"close":19.42}
{"ticker":"VNCE","date":"2015-04-21","pret":-0.00357,"close":19.18}
{"ticker":"VNCE","date":"2015-04-22","pret":-0.02013,"close":19.1}
{"ticker":"VNCE","date":"2015-04-23","pret":-0.00366,"close":19.24}
{"ticker":"VNCE","date":"2015-04-24","pret":0.0047,"close":18.94}
{"ticker":"VNCE","date":"2015-04-27","pret":-0.01152,"close":18.69}
{"ticker":"VNCE","date":"2015-04-28","pret":-0.01326,"close":18.95}
{"ticker":"VNCE","date":"2015-04-29","pret":0.00798,"close":18.55}
{"ticker":"VNCE","date":"2015-04-30","pret":-0.01763,"close":18.43}
{"ticker":"VNCE","date":"2015-05-01","pret":-0.00432,"close":18.55}
{"ticker":"VNCE","date":"2015-05-04","pret":0.00863,"close":18.61}
{"ticker":"VNCE","date":"2015-05-05","pret":-0.00376,"close":18.55}
{"ticker":"VNCE","date":"2015-05-06","pret":0.00752,"close":18.23}
{"ticker":"VNCE","date":"2015-05-07","pret":-0.0271,"close":18.41}
{"ticker":"VNCE","date":"2015-05-08","pret":0.01851,"close":18.13}
{"ticker":"VNCE","date":"2015-05-11","pret":-0.02457,"close":18.15}
{"ticker":"VNCE","date":"2015-05-12","pret":0.00055,"close":18.14}
{"ticker":"VNCE","date":"2015-05-13","pret":0.00551,"close":17.92}
{"ticker":"VNCE","date":"2015-05-14","pret":-0.01718,"close":18.17}
{"ticker":"VNCE","date":"2015-05-15","pret":0.02102,"close":18.14}
{"ticker":"VNCE","date":"2015-05-18","pret":-0.00769,"close":18.28}
{"ticker":"VNCE","date":"2015-05-19","pret":0.0055,"close":18.16}
{"ticker":"VNCE","date":"2015-05-20","pret":-0.0033,"close":18.15}
{"ticker":"VNCE","date":"2015-05-21","pret":-0.0011,"close":18.09}
{"ticker":"VNCE","date":"2015-05-22","pret":-0.01052,"close":17.85}
{"ticker":"VNCE","date":"2015-05-26","pret":-0.00839,"close":16.76}
{"ticker":"VNCE","date":"2015-05-27","pret":-0.06615,"close":16.87}
{"ticker":"VNCE","date":"2015-05-28","pret":0.01074,"close":16.24}
{"ticker":"VNCE","date":"2015-05-29","pret":-0.03503,"close":15.92}
{"ticker":"VNCE","date":"2015-06-01","pret":-0.02868,"close":15.42}
{"ticker":"VNCE","date":"2015-06-02","pret":-0.02692,"close":15.76}
{"ticker":"VNCE","date":"2015-06-03","pret":0.01483,"close":15.92}
{"ticker":"VNCE","date":"2015-06-04","pret":0.01336,"close":15.28}
{"ticker":"VNCE","date":"2015-06-05","pret":-0.16442,"close":12.27}
{"ticker":"VNCE","date":"2015-06-08","pret":-0.09115,"close":12.15}
{"ticker":"VNCE","date":"2015-06-09","pret":-0.00327,"close":12.51}
{"ticker":"VNCE","date":"2015-06-10","pret":0.02425,"close":12.59}
{"ticker":"VNCE","date":"2015-06-11","pret":0.01191,"close":12.69}
{"ticker":"VNCE","date":"2015-06-12","pret":-0.00554,"close":12.91}
{"ticker":"VNCE","date":"2015-06-15","pret":0.0212,"close":12.8}
{"ticker":"VNCE","date":"2015-06-16","pret":-0.00624,"close":12.82}
{"ticker":"VNCE","date":"2015-06-17","pret":0.0039,"close":12.76}
{"ticker":"VNCE","date":"2015-06-18","pret":-0.00703,"close":12.78}
{"ticker":"VNCE","date":"2015-06-19","pret":0.00391,"close":12.65}
{"ticker":"VNCE","date":"2015-06-22","pret":-0.00784,"close":12.68}
{"ticker":"VNCE","date":"2015-06-23","pret":0.00236,"close":13.03}
{"ticker":"VNCE","date":"2015-06-24","pret":0.02329,"close":13.06}
{"ticker":"VNCE","date":"2015-06-25","pret":0,"close":13}
{"ticker":"VNCE","date":"2015-06-26","pret":-0.01313,"close":12.11}
{"ticker":"VNCE","date":"2015-06-29","pret":-0.07255,"close":11.95}
{"ticker":"VNCE","date":"2015-06-30","pret":0.00417,"close":11.98}
{"ticker":"VNCE","date":"2015-07-01","pret":0.00332,"close":11.8}
{"ticker":"VNCE","date":"2015-07-02","pret":-0.02012,"close":11.96}
{"ticker":"VNCE","date":"2015-07-06","pret":0.00254,"close":12.01}
{"ticker":"VNCE","date":"2015-07-07","pret":0.01092,"close":11.8}
{"ticker":"VNCE","date":"2015-07-08","pret":-0.02025,"close":11.59}
{"ticker":"VNCE","date":"2015-07-09","pret":-0.00513,"close":11.52}
{"ticker":"VNCE","date":"2015-07-10","pret":-0.01729,"close":11.87}
{"ticker":"VNCE","date":"2015-07-13","pret":0.03932,"close":11.96}
{"ticker":"VNCE","date":"2015-07-14","pret":-0.19872,"close":9.72}
{"ticker":"VNCE","date":"2015-07-15","pret":0.00815,"close":10.06}
{"ticker":"VNCE","date":"2015-07-16","pret":0.02306,"close":10.05}
{"ticker":"VNCE","date":"2015-07-17","pret":-0.00099,"close":10.08}
{"ticker":"VNCE","date":"2015-07-20","pret":-0.00398,"close":10.3}
{"ticker":"VNCE","date":"2015-07-21","pret":0.02557,"close":10.18}
{"ticker":"VNCE","date":"2015-07-22","pret":-0.0127,"close":10.28}
{"ticker":"VNCE","date":"2015-07-23","pret":0.01561,"close":9.85}
{"ticker":"VNCE","date":"2015-07-24","pret":-0.04555,"close":9.65}
{"ticker":"VNCE","date":"2015-07-27","pret":-0.02774,"close":9.89}
{"ticker":"VNCE","date":"2015-07-28","pret":0.03681,"close":9.95}
{"ticker":"VNCE","date":"2015-07-29","pret":-0.001,"close":10}
{"ticker":"VNCE","date":"2015-07-30","pret":-0.00101,"close":9.95}
{"ticker":"VNCE","date":"2015-07-31","pret":0.00402,"close":9.81}
{"ticker":"VNCE","date":"2015-08-03","pret":-0.0182,"close":9.61}
{"ticker":"VNCE","date":"2015-08-04","pret":-0.01958,"close":9.51}
{"ticker":"VNCE","date":"2015-08-05","pret":-0.00731,"close":9.22}
{"ticker":"VNCE","date":"2015-08-06","pret":-0.0352,"close":9.19}
{"ticker":"VNCE","date":"2015-08-07","pret":-0.00654,"close":9.28}
{"ticker":"VNCE","date":"2015-08-10","pret":0.01948,"close":9.55}
{"ticker":"VNCE","date":"2015-08-11","pret":0.01595,"close":9.64}
{"ticker":"VNCE","date":"2015-08-12","pret":0.01258,"close":9.33}
{"ticker":"VNCE","date":"2015-08-13","pret":-0.02639,"close":9.12}
{"ticker":"VNCE","date":"2015-08-14","pret":-0.02162,"close":9.29}
{"ticker":"VNCE","date":"2015-08-17","pret":0.01518,"close":9.33}
{"ticker":"VNCE","date":"2015-08-18","pret":0.00964,"close":9.42}
{"ticker":"VNCE","date":"2015-08-19","pret":-0.00856,"close":9.37}
{"ticker":"VNCE","date":"2015-08-20","pret":-0.0119,"close":8.82}
{"ticker":"VNCE","date":"2015-08-21","pret":-0.06056,"close":8.28}
{"ticker":"VNCE","date":"2015-08-24","pret":-0.07438,"close":7.72}
{"ticker":"VNCE","date":"2015-08-25","pret":-0.01379,"close":8}
{"ticker":"VNCE","date":"2015-08-26","pret":0.03352,"close":8.15}
{"ticker":"VNCE","date":"2015-08-27","pret":0.01455,"close":8.31}
{"ticker":"VNCE","date":"2015-08-28","pret":-0.00241,"close":9.06}
{"ticker":"VNCE","date":"2015-08-31","pret":0.08218,"close":9.18}
{"ticker":"VNCE","date":"2015-09-01","pret":-0.00445,"close":8.85}
{"ticker":"VNCE","date":"2015-09-02","pret":-0.01575,"close":8.79}
{"ticker":"VNCE","date":"2015-09-03","pret":0.00226,"close":9.27}
{"ticker":"VNCE","date":"2015-09-04","pret":-0.3842,"close":5.24}
{"ticker":"VNCE","date":"2015-09-08","pret":-0.11986,"close":4.96}
{"ticker":"VNCE","date":"2015-09-09","pret":-0.05782,"close":4.57}
{"ticker":"VNCE","date":"2015-09-10","pret":-0.10008,"close":4.51}
{"ticker":"VNCE","date":"2015-09-11","pret":-0.0044,"close":4.54}
{"ticker":"VNCE","date":"2015-09-14","pret":0,"close":4.6}
{"ticker":"VNCE","date":"2015-09-15","pret":0.01095,"close":4.61}
{"ticker":"VNCE","date":"2015-09-16","pret":0.01728,"close":4.71}
{"ticker":"VNCE","date":"2015-09-17","pret":0.00427,"close":4.68}
{"ticker":"VNCE","date":"2015-09-18","pret":-0.01504,"close":4.5}
{"ticker":"VNCE","date":"2015-09-21","pret":-0.03077,"close":4.27}
{"ticker":"VNCE","date":"2015-09-22","pret":-0.05035,"close":4.09}
{"ticker":"VNCE","date":"2015-09-23","pret":-0.04809,"close":3.78}
{"ticker":"VNCE","date":"2015-09-24","pret":-0.06882,"close":3.67}
{"ticker":"VNCE","date":"2015-09-25","pret":-0.01061,"close":3.82}
{"ticker":"VNCE","date":"2015-09-28","pret":0.00266,"close":3.69}
{"ticker":"VNCE","date":"2015-09-29","pret":-0.01609,"close":3.6}
{"ticker":"VNCE","date":"2015-09-30","pret":-0.02462,"close":3.43}
{"ticker":"VNCE","date":"2015-10-01","pret":-0.04533,"close":3.55}
{"ticker":"VNCE","date":"2015-10-02","pret":0.01724,"close":3.6}
{"ticker":"VNCE","date":"2015-10-05","pret":0.04185,"close":3.99}
{"ticker":"VNCE","date":"2015-10-06","pret":0.05579,"close":3.85}
{"ticker":"VNCE","date":"2015-10-07","pret":0.00772,"close":4.03}
{"ticker":"VNCE","date":"2015-10-08","pret":0.02282,"close":4.15}
{"ticker":"VNCE","date":"2015-10-09","pret":0.02963,"close":4.09}
{"ticker":"VNCE","date":"2015-10-12","pret":-0.00733,"close":3.93}
{"ticker":"VNCE","date":"2015-10-13","pret":-0.05026,"close":4.05}
{"ticker":"VNCE","date":"2015-10-14","pret":0.03793,"close":4}
{"ticker":"VNCE","date":"2015-10-15","pret":-0.01248,"close":4.12}
{"ticker":"VNCE","date":"2015-10-16","pret":0.0297,"close":4.2}
{"ticker":"VNCE","date":"2015-10-19","pret":0.01212,"close":4.26}
{"ticker":"VNCE","date":"2015-10-20","pret":0.02146,"close":4.3}
{"ticker":"VNCE","date":"2015-10-21","pret":0.00471,"close":3.9}
{"ticker":"VNCE","date":"2015-10-22","pret":-0.08063,"close":3.99}
{"ticker":"VNCE","date":"2015-10-23","pret":0.12651,"close":4.8}
{"ticker":"VNCE","date":"2015-10-26","pret":0.06929,"close":4.48}
{"ticker":"VNCE","date":"2015-10-27","pret":-0.07154,"close":4.24}
{"ticker":"VNCE","date":"2015-10-28","pret":-0.04129,"close":4.43}
{"ticker":"VNCE","date":"2015-10-29","pret":0.03226,"close":4.35}
{"ticker":"VNCE","date":"2015-10-30","pret":-0.0137,"close":4.55}
{"ticker":"VNCE","date":"2015-11-02","pret":0.04275,"close":4.45}
{"ticker":"VNCE","date":"2015-11-03","pret":-0.02227,"close":4.57}
{"ticker":"VNCE","date":"2015-11-04","pret":0.0354,"close":4.72}
{"ticker":"VNCE","date":"2015-11-05","pret":0.03209,"close":4.57}
{"ticker":"VNCE","date":"2015-11-06","pret":-0.04522,"close":4.56}
{"ticker":"VNCE","date":"2015-11-09","pret":0.0044,"close":4.5}
{"ticker":"VNCE","date":"2015-11-10","pret":-0.0177,"close":4.47}
{"ticker":"VNCE","date":"2015-11-11","pret":0,"close":4.24}
{"ticker":"VNCE","date":"2015-11-12","pret":-0.05979,"close":3.95}
{"ticker":"VNCE","date":"2015-11-13","pret":-0.06612,"close":3.76}
{"ticker":"VNCE","date":"2015-11-16","pret":-0.0493,"close":3.72}
{"ticker":"VNCE","date":"2015-11-17","pret":-0.00533,"close":3.71}
{"ticker":"VNCE","date":"2015-11-18","pret":-0.00805,"close":3.79}
{"ticker":"VNCE","date":"2015-11-19","pret":0.0266,"close":3.7}
{"ticker":"VNCE","date":"2015-11-20","pret":-0.02391,"close":3.62}
{"ticker":"VNCE","date":"2015-11-23","pret":0.00803,"close":3.63}
{"ticker":"VNCE","date":"2015-11-24","pret":0.00532,"close":4.3}
{"ticker":"VNCE","date":"2015-11-25","pret":0.13849,"close":4.53}
{"ticker":"VNCE","date":"2015-11-26"}
{"ticker":"VNCE","date":"2015-11-27","pret":0.04956,"close":4.25}
{"ticker":"VNCE","date":"2015-11-30","pret":-0.05884,"close":5.18}
{"ticker":"VNCE","date":"2015-12-01","pret":0.18852,"close":5.8}
{"ticker":"VNCE","date":"2015-12-02","pret":0.11305,"close":6.67}
{"ticker":"VNCE","date":"2015-12-03","pret":0.12921,"close":5.83}
{"ticker":"VNCE","date":"2015-12-04","pret":-0.12921,"close":6.12}
{"ticker":"VNCE","date":"2015-12-07","pret":0.04715,"close":5.69}
{"ticker":"VNCE","date":"2015-12-08","pret":-0.08224,"close":5.77}
{"ticker":"VNCE","date":"2015-12-09","pret":0.02643,"close":5.31}
{"ticker":"VNCE","date":"2015-12-10","pret":-0.07397,"close":5.64}
{"ticker":"VNCE","date":"2015-12-11","pret":-0.02273,"close":4.59}
{"ticker":"VNCE","date":"2015-12-14","pret":-0.14178,"close":4.5}
{"ticker":"VNCE","date":"2015-12-15","pret":-0.01782,"close":4.56}
{"ticker":"VNCE","date":"2015-12-16","pret":0.02002,"close":4.57}
{"ticker":"VNCE","date":"2015-12-17"}
{"ticker":"VNCE","date":"2015-12-18","pret":-0.00441,"close":5.01}
{"ticker":"VNCE","date":"2015-12-21","pret":0.10691,"close":4.83}
{"ticker":"VNCE","date":"2015-12-22","pret":-0.03028,"close":5.1}
{"ticker":"VNCE","date":"2015-12-23","pret":0.05385,"close":4.94}
{"ticker":"VNCE","date":"2015-12-24","pret":-0.04366,"close":4.78}
{"ticker":"VNCE","date":"2015-12-28","pret":-0.02256,"close":4.56}
{"ticker":"VNCE","date":"2015-12-29","pret":-0.04455,"close":4.72}
{"ticker":"VNCE","date":"2015-12-30","pret":0.02992,"close":4.63}
{"ticker":"VNCE","date":"2015-12-31","pret":-0.03863,"close":4.58}
{"ticker":"VNCE","date":"2016-01-04","pret":-0.03111,"close":4.78}
{"ticker":"VNCE","date":"2016-01-05","pret":0.07813,"close":4.94}
{"ticker":"VNDA","date":"2015-01-02","pret":-0.00898,"close":14.58}
{"ticker":"VNDA","date":"2015-01-05","pret":0.00553,"close":14.38}
{"ticker":"VNDA","date":"2015-01-06","pret":-0.00623,"close":13.6}
{"ticker":"VNDA","date":"2015-01-07","pret":-0.05053,"close":13.95}
{"ticker":"VNDA","date":"2015-01-08","pret":0.02878,"close":13.95}
{"ticker":"VNDA","date":"2015-01-09","pret":-0.00712,"close":12.42}
{"ticker":"VNDA","date":"2015-01-12","pret":-0.11573,"close":12.13}
{"ticker":"VNDA","date":"2015-01-13","pret":-0.01535,"close":12.09}
{"ticker":"VNDA","date":"2015-01-14","pret":-0.03396,"close":11.99}
{"ticker":"VNDA","date":"2015-01-15","pret":0.01172,"close":11.78}
{"ticker":"VNDA","date":"2015-01-16","pret":-0.02104,"close":11.83}
{"ticker":"VNDA","date":"2015-01-20","pret":0.00762,"close":12.05}
{"ticker":"VNDA","date":"2015-01-21","pret":0.01591,"close":11.66}
{"ticker":"VNDA","date":"2015-01-22","pret":-0.02523,"close":11.91}
{"ticker":"VNDA","date":"2015-01-23","pret":0.01522,"close":12.23}
{"ticker":"VNDA","date":"2015-01-26","pret":0.02567,"close":12.2}
{"ticker":"VNDA","date":"2015-01-27","pret":-0.01151,"close":11.93}
{"ticker":"VNDA","date":"2015-01-28","pret":-0.00747,"close":11.47}
{"ticker":"VNDA","date":"2015-01-29","pret":-0.04692,"close":11.27}
{"ticker":"VNDA","date":"2015-01-30","pret":-0.02029,"close":11.13}
{"ticker":"VNDA","date":"2015-02-02","pret":-0.00626,"close":10.93}
{"ticker":"VNDA","date":"2015-02-03","pret":-0.02451,"close":11.06}
{"ticker":"VNDA","date":"2015-02-04","pret":0.00641,"close":11.03}
{"ticker":"VNDA","date":"2015-02-05","pret":0.01451,"close":11.57}
{"ticker":"VNDA","date":"2015-02-06","pret":0.04143,"close":11.63}
{"ticker":"VNDA","date":"2015-02-09","pret":0,"close":12.01}
{"ticker":"VNDA","date":"2015-02-10","pret":0.04887,"close":12.24}
{"ticker":"VNDA","date":"2015-02-11","pret":0.00492,"close":12.13}
{"ticker":"VNDA","date":"2015-02-12","pret":0,"close":12.37}
{"ticker":"VNDA","date":"2015-02-13","pret":0.0122,"close":12.37}
{"ticker":"VNDA","date":"2015-02-17","pret":-0.00162,"close":13.13}
{"ticker":"VNDA","date":"2015-02-18","pret":0.062,"close":13.1}
{"ticker":"VNDA","date":"2015-02-19","pret":-0.08246,"close":11.31}
{"ticker":"VNDA","date":"2015-02-20","pret":-0.07106,"close":11.43}
{"ticker":"VNDA","date":"2015-02-23","pret":0.0141,"close":10.53}
{"ticker":"VNDA","date":"2015-02-24","pret":-0.06413,"close":10.6}
{"ticker":"VNDA","date":"2015-02-25","pret":-0.01315,"close":10.84}
{"ticker":"VNDA","date":"2015-02-26","pret":0.02058,"close":11.04}
{"ticker":"VNDA","date":"2015-02-27","pret":0.02288,"close":10.76}
{"ticker":"VNDA","date":"2015-03-02","pret":-0.02939,"close":10.89}
{"ticker":"VNDA","date":"2015-03-03","pret":0.01572,"close":10.89}
{"ticker":"VNDA","date":"2015-03-04","pret":-0.00368,"close":11.06}
{"ticker":"VNDA","date":"2015-03-05","pret":-0.02896,"close":10.71}
{"ticker":"VNDA","date":"2015-03-06","pret":0.00661,"close":10.47}
{"ticker":"VNDA","date":"2015-03-09","pret":0.01773,"close":10.65}
{"ticker":"VNDA","date":"2015-03-10","pret":-0.02719,"close":10.48}
{"ticker":"VNDA","date":"2015-03-11","pret":-0.00381,"close":10.61}
{"ticker":"VNDA","date":"2015-03-12","pret":0.01797,"close":10.34}
{"ticker":"VNDA","date":"2015-03-13","pret":-0.03045,"close":10.37}
{"ticker":"VNDA","date":"2015-03-16","pret":0.0077,"close":10.08}
{"ticker":"VNDA","date":"2015-03-17","pret":-0.03413,"close":9.78}
{"ticker":"VNDA","date":"2015-03-18","pret":-0.03226,"close":9.72}
{"ticker":"VNDA","date":"2015-03-19","pret":-0.0103,"close":9.78}
{"ticker":"VNDA","date":"2015-03-20","pret":0.01744,"close":9.57}
{"ticker":"VNDA","date":"2015-03-23","pret":-0.03204,"close":9.63}
{"ticker":"VNDA","date":"2015-03-24","pret":0.01253,"close":9.56}
{"ticker":"VNDA","date":"2015-03-25","pret":-0.01043,"close":8.99}
{"ticker":"VNDA","date":"2015-03-26","pret":-0.06832,"close":9.15}
{"ticker":"VNDA","date":"2015-03-27","pret":0.02985,"close":9.26}
{"ticker":"VNDA","date":"2015-03-30","pret":0.02368,"close":9.34}
{"ticker":"VNDA","date":"2015-03-31","pret":-0.00855,"close":9.3}
{"ticker":"VNDA","date":"2015-04-01","pret":-0.00538,"close":9.26}
{"ticker":"VNDA","date":"2015-04-02","pret":-0.00541,"close":9.28}
{"ticker":"VNDA","date":"2015-04-06","pret":0.00325,"close":9.35}
{"ticker":"VNDA","date":"2015-04-07","pret":0.01289,"close":9.33}
{"ticker":"VNDA","date":"2015-04-08","pret":-0.00214,"close":9.45}
{"ticker":"VNDA","date":"2015-04-09","pret":0.01275,"close":9.45}
{"ticker":"VNDA","date":"2015-04-10","pret":0.00527,"close":9.52}
{"ticker":"VNDA","date":"2015-04-13","pret":0.00524,"close":9.57}
{"ticker":"VNDA","date":"2015-04-14","pret":0.00104,"close":9.84}
{"ticker":"VNDA","date":"2015-04-15","pret":0.04291,"close":10.04}
{"ticker":"VNDA","date":"2015-04-16","pret":0.00499,"close":10.09}
{"ticker":"VNDA","date":"2015-04-17","pret":0,"close":9.9}
{"ticker":"VNDA","date":"2015-04-20","pret":-0.00699,"close":10.05}
{"ticker":"VNDA","date":"2015-04-21","pret":0.0159,"close":10.24}
{"ticker":"VNDA","date":"2015-04-22","pret":0.01079,"close":9.99}
{"ticker":"VNDA","date":"2015-04-23","pret":-0.0267,"close":10.09}
{"ticker":"VNDA","date":"2015-04-24","pret":0.004,"close":9.97}
{"ticker":"VNDA","date":"2015-04-27","pret":0,"close":9.5}
{"ticker":"VNDA","date":"2015-04-28","pret":-0.07349,"close":9.5}
{"ticker":"VNDA","date":"2015-04-29","pret":0.01598,"close":9.4}
{"ticker":"VNDA","date":"2015-04-30","pret":-0.00849,"close":9.15}
{"ticker":"VNDA","date":"2015-05-01","pret":-0.01829,"close":9.46}
{"ticker":"VNDA","date":"2015-05-04","pret":0.02572,"close":9.51}
{"ticker":"VNDA","date":"2015-05-05","pret":0.00317,"close":9.09}
{"ticker":"VNDA","date":"2015-05-06","pret":-0.05307,"close":9.31}
{"ticker":"VNDA","date":"2015-05-07","pret":0.0499,"close":9.74}
{"ticker":"VNDA","date":"2015-05-08","pret":0.04247,"close":9.96}
{"ticker":"VNDA","date":"2015-05-11","pret":0.0131,"close":9.88}
{"ticker":"VNDA","date":"2015-05-12","pret":-0.01716,"close":9.89}
{"ticker":"VNDA","date":"2015-05-13","pret":0.01315,"close":9.73}
{"ticker":"VNDA","date":"2015-05-14","pret":-0.01826,"close":9.92}
{"ticker":"VNDA","date":"2015-05-15","pret":0.01725,"close":10.01}
{"ticker":"VNDA","date":"2015-05-18","pret":0.00502,"close":10.16}
{"ticker":"VNDA","date":"2015-05-19","pret":0.01982,"close":10.11}
{"ticker":"VNDA","date":"2015-05-20","pret":-0.00492,"close":10.51}
{"ticker":"VNDA","date":"2015-05-21","pret":0.03869,"close":10.26}
{"ticker":"VNDA","date":"2015-05-22","pret":-0.0279,"close":10.27}
{"ticker":"VNDA","date":"2015-05-26","pret":0,"close":10.24}
{"ticker":"VNDA","date":"2015-05-27","pret":0,"close":10.15}
{"ticker":"VNDA","date":"2015-05-28","pret":-0.01474,"close":10.1}
{"ticker":"VNDA","date":"2015-05-29","pret":-0.00496,"close":10.09}
{"ticker":"VNDA","date":"2015-06-01","pret":0.00793,"close":10.2}
{"ticker":"VNDA","date":"2015-06-02","pret":0.00296,"close":11.43}
{"ticker":"VNDA","date":"2015-06-03","pret":0.12823,"close":11.76}
{"ticker":"VNDA","date":"2015-06-04","pret":0.02564,"close":12.44}
{"ticker":"VNDA","date":"2015-06-05","pret":0.04375,"close":12.81}
{"ticker":"VNDA","date":"2015-06-08","pret":0.03336,"close":13}
{"ticker":"VNDA","date":"2015-06-09","pret":0.01704,"close":12.94}
{"ticker":"VNDA","date":"2015-06-10","pret":-0.0147,"close":12.93}
{"ticker":"VNDA","date":"2015-06-11","pret":0.01239,"close":12.9}
{"ticker":"VNDA","date":"2015-06-12","pret":-0.02022,"close":12.91}
{"ticker":"VNDA","date":"2015-06-15","pret":0.00938,"close":12.99}
{"ticker":"VNDA","date":"2015-06-16","pret":0.01237,"close":13.14}
{"ticker":"VNDA","date":"2015-06-17","pret":0.01146,"close":12.96}
{"ticker":"VNDA","date":"2015-06-18","pret":-0.0107,"close":13.03}
{"ticker":"VNDA","date":"2015-06-19","pret":0.00307,"close":12.86}
{"ticker":"VNDA","date":"2015-06-22","pret":-0.01,"close":12.98}
{"ticker":"VNDA","date":"2015-06-23","pret":0.00386,"close":12.9}
{"ticker":"VNDA","date":"2015-06-24","pret":0.02059,"close":13.42}
{"ticker":"VNDA","date":"2015-06-25","pret":0.01498,"close":12.82}
{"ticker":"VNDA","date":"2015-06-26","pret":-0.04564,"close":12.57}
{"ticker":"VNDA","date":"2015-06-29","pret":-0.03243,"close":12.4}
{"ticker":"VNDA","date":"2015-06-30","pret":0.0088,"close":12.69}
{"ticker":"VNDA","date":"2015-07-01","pret":0.01738,"close":12.55}
{"ticker":"VNDA","date":"2015-07-02","pret":-0.01499,"close":12.63}
{"ticker":"VNDA","date":"2015-07-06","pret":-0.00239,"close":12.56}
{"ticker":"VNDA","date":"2015-07-07","pret":-0.0064,"close":12.32}
{"ticker":"VNDA","date":"2015-07-08","pret":-0.00402,"close":11.65}
{"ticker":"VNDA","date":"2015-07-09","pret":-0.05631,"close":12.08}
{"ticker":"VNDA","date":"2015-07-10","pret":0.04089,"close":12.41}
{"ticker":"VNDA","date":"2015-07-13","pret":0.02344,"close":12.4}
{"ticker":"VNDA","date":"2015-07-14","pret":-0.00882,"close":12.44}
{"ticker":"VNDA","date":"2015-07-15","pret":0.00962,"close":12.13}
{"ticker":"VNDA","date":"2015-07-16","pret":-0.02751,"close":12.3}
{"ticker":"VNDA","date":"2015-07-17","pret":0.01223,"close":12.12}
{"ticker":"VNDA","date":"2015-07-20","pret":-0.02047,"close":12.28}
{"ticker":"VNDA","date":"2015-07-21","pret":0.01315,"close":12.09}
{"ticker":"VNDA","date":"2015-07-22","pret":-0.0148,"close":11.91}
{"ticker":"VNDA","date":"2015-07-23","pret":-0.00832,"close":11.78}
{"ticker":"VNDA","date":"2015-07-24","pret":-0.02196,"close":11.05}
{"ticker":"VNDA","date":"2015-07-27","pret":-0.07997,"close":11.03}
{"ticker":"VNDA","date":"2015-07-28","pret":0.02105,"close":11.14}
{"ticker":"VNDA","date":"2015-07-29","pret":0.01884,"close":11.14}
{"ticker":"VNDA","date":"2015-07-30","pret":0.01324,"close":12.07}
{"ticker":"VNDA","date":"2015-07-31","pret":0.05711,"close":12.24}
{"ticker":"VNDA","date":"2015-08-03","pret":0.01888,"close":12.7}
{"ticker":"VNDA","date":"2015-08-04","pret":0.03593,"close":12.55}
{"ticker":"VNDA","date":"2015-08-05","pret":-0.03431,"close":12.41}
{"ticker":"VNDA","date":"2015-08-06","pret":0.00405,"close":12.2}
{"ticker":"VNDA","date":"2015-08-07","pret":-0.0163,"close":11.87}
{"ticker":"VNDA","date":"2015-08-10","pret":-0.03172,"close":12.21}
{"ticker":"VNDA","date":"2015-08-11","pret":0.02843,"close":11.9}
{"ticker":"VNDA","date":"2015-08-12","pret":-0.01495,"close":12.15}
{"ticker":"VNDA","date":"2015-08-13","pret":0.0133,"close":12.01}
{"ticker":"VNDA","date":"2015-08-14","pret":-0.0133,"close":12.03}
{"ticker":"VNDA","date":"2015-08-17","pret":0.00833,"close":12.3}
{"ticker":"VNDA","date":"2015-08-18","pret":0.02216,"close":11.98}
{"ticker":"VNDA","date":"2015-08-19","pret":-0.03385,"close":11.79}
{"ticker":"VNDA","date":"2015-08-20","pret":-0.01352,"close":11.51}
{"ticker":"VNDA","date":"2015-08-21","pret":-0.04082,"close":11.46}
{"ticker":"VNDA","date":"2015-08-24","pret":-0.03152,"close":10.88}
{"ticker":"VNDA","date":"2015-08-25","pret":0.03506,"close":11.07}
{"ticker":"VNDA","date":"2015-08-26","pret":0.00704,"close":11.62}
{"ticker":"VNDA","date":"2015-08-27","pret":0.02255,"close":11.99}
{"ticker":"VNDA","date":"2015-08-28","pret":0.01701,"close":11.93}
{"ticker":"VNDA","date":"2015-08-31","pret":-0.00507,"close":11.79}
{"ticker":"VNDA","date":"2015-09-01","pret":-0.02402,"close":11.6}
{"ticker":"VNDA","date":"2015-09-02","pret":0.01807,"close":12.18}
{"ticker":"VNDA","date":"2015-09-03","pret":0.05716,"close":11.93}
{"ticker":"VNDA","date":"2015-09-04","pret":-0.04445,"close":12.11}
{"ticker":"VNDA","date":"2015-09-08","pret":0.04123,"close":12.68}
{"ticker":"VNDA","date":"2015-09-09","pret":0.02945,"close":12.37}
{"ticker":"VNDA","date":"2015-09-10","pret":-0.03431,"close":12.99}
{"ticker":"VNDA","date":"2015-09-11","pret":0.04134,"close":13.33}
{"ticker":"VNDA","date":"2015-09-14","pret":0.04864,"close":13.26}
{"ticker":"VNDA","date":"2015-09-15","pret":-0.01796,"close":13.76}
{"ticker":"VNDA","date":"2015-09-16","pret":0.03561,"close":13.66}
{"ticker":"VNDA","date":"2015-09-17","pret":-0.01026,"close":14.4}
{"ticker":"VNDA","date":"2015-09-18","pret":0.04182,"close":14.09}
{"ticker":"VNDA","date":"2015-09-21","pret":0.00423,"close":13.19}
{"ticker":"VNDA","date":"2015-09-22","pret":-0.0851,"close":13.03}
{"ticker":"VNDA","date":"2015-09-23","pret":0.00306,"close":13.32}
{"ticker":"VNDA","date":"2015-09-24","pret":0.01515,"close":13.39}
{"ticker":"VNDA","date":"2015-09-25","pret":0.02451,"close":12.5}
{"ticker":"VNDA","date":"2015-09-28","pret":-0.09377,"close":11.88}
{"ticker":"VNDA","date":"2015-09-29","pret":-0.04702,"close":11.22}
{"ticker":"VNDA","date":"2015-09-30","pret":-0.04757,"close":11.28}
{"ticker":"VNDA","date":"2015-10-01","pret":0.00442,"close":11.06}
{"ticker":"VNDA","date":"2015-10-02","pret":-0.03591,"close":11.62}
{"ticker":"VNDA","date":"2015-10-05","pret":0.07398,"close":12.1}
{"ticker":"VNDA","date":"2015-10-06","pret":0.02845,"close":11.82}
{"ticker":"VNDA","date":"2015-10-07","pret":-0.02253,"close":11.4}
{"ticker":"VNDA","date":"2015-10-08","pret":-0.03085,"close":11.02}
{"ticker":"VNDA","date":"2015-10-09","pret":-0.04358,"close":10.98}
{"ticker":"VNDA","date":"2015-10-12","pret":0.00363,"close":10.8}
{"ticker":"VNDA","date":"2015-10-13","pret":-0.02941,"close":10.1}
{"ticker":"VNDA","date":"2015-10-14","pret":-0.04679,"close":10.11}
{"ticker":"VNDA","date":"2015-10-15","pret":-0.01974,"close":10.59}
{"ticker":"VNDA","date":"2015-10-16","pret":0.05904,"close":10.3}
{"ticker":"VNDA","date":"2015-10-19","pret":-0.03248,"close":10.64}
{"ticker":"VNDA","date":"2015-10-20","pret":0.02777,"close":10.43}
{"ticker":"VNDA","date":"2015-10-21","pret":0.02149,"close":10.64}
{"ticker":"VNDA","date":"2015-10-22","pret":-0.01022,"close":10.87}
{"ticker":"VNDA","date":"2015-10-23","pret":0.02399,"close":10.79}
{"ticker":"VNDA","date":"2015-10-26","pret":-0.01562,"close":10.99}
{"ticker":"VNDA","date":"2015-10-27","pret":0.01562,"close":11.01}
{"ticker":"VNDA","date":"2015-10-28","pret":0.00546,"close":11.53}
{"ticker":"VNDA","date":"2015-10-29","pret":0.04433,"close":11.09}
{"ticker":"VNDA","date":"2015-10-30","pret":-0.04071,"close":10.74}
{"ticker":"VNDA","date":"2015-11-02","pret":-0.02007,"close":11.05}
{"ticker":"VNDA","date":"2015-11-03","pret":0.01282,"close":10.66}
{"ticker":"VNDA","date":"2015-11-04","pret":-0.03049,"close":10}
{"ticker":"VNDA","date":"2015-11-05","pret":-0.06893,"close":9.83}
{"ticker":"VNDA","date":"2015-11-06","pret":-0.03477,"close":9.77}
{"ticker":"VNDA","date":"2015-11-09","pret":0.01958,"close":10.04}
{"ticker":"VNDA","date":"2015-11-10","pret":0.02519,"close":9.71}
{"ticker":"VNDA","date":"2015-11-11","pret":-0.02723,"close":9.72}
{"ticker":"VNDA","date":"2015-11-12","pret":-0.01131,"close":9.44}
{"ticker":"VNDA","date":"2015-11-13","pret":-0.02301,"close":9.57}
{"ticker":"VNDA","date":"2015-11-16","pret":0.00317,"close":9.31}
{"ticker":"VNDA","date":"2015-11-17","pret":-0.01381,"close":9.32}
{"ticker":"VNDA","date":"2015-11-18","pret":-0.00214,"close":9.67}
{"ticker":"VNDA","date":"2015-11-19","pret":0.03889,"close":9.44}
{"ticker":"VNDA","date":"2015-11-20","pret":-0.01978,"close":9.62}
{"ticker":"VNDA","date":"2015-11-23","pret":0.00838,"close":9.69}
{"ticker":"VNDA","date":"2015-11-24","pret":0.00208,"close":9.84}
{"ticker":"VNDA","date":"2015-11-25","pret":0.02467,"close":9.82}
{"ticker":"VNDA","date":"2015-11-26"}
{"ticker":"VNDA","date":"2015-11-27","pret":0,"close":9.92}
{"ticker":"VNDA","date":"2015-11-30","pret":0.0091,"close":9.86}
{"ticker":"VNDA","date":"2015-12-01","pret":-0.00302,"close":9.67}
{"ticker":"VNDA","date":"2015-12-02","pret":-0.03074,"close":9.73}
{"ticker":"VNDA","date":"2015-12-03","pret":0.01138,"close":8.98}
{"ticker":"VNDA","date":"2015-12-04","pret":-0.07363,"close":8.96}
{"ticker":"VNDA","date":"2015-12-07","pret":-0.00555,"close":8.39}
{"ticker":"VNDA","date":"2015-12-08","pret":-0.07995,"close":8.18}
{"ticker":"VNDA","date":"2015-12-09","pret":-0.01458,"close":8.83}
{"ticker":"VNDA","date":"2015-12-10","pret":0.07428,"close":8.62}
{"ticker":"VNDA","date":"2015-12-11","pret":-0.03351,"close":8.61}
{"ticker":"VNDA","date":"2015-12-14","pret":0.02552,"close":8.58}
{"ticker":"VNDA","date":"2015-12-15","pret":-0.01617,"close":8.74}
{"ticker":"VNDA","date":"2015-12-16","pret":0.02529,"close":9.41}
{"ticker":"VNDA","date":"2015-12-17"}
{"ticker":"VNDA","date":"2015-12-18","pret":0.06482,"close":9.36}
{"ticker":"VNDA","date":"2015-12-21","pret":0.00636,"close":9.64}
{"ticker":"VNDA","date":"2015-12-22","pret":0.01885,"close":9.47}
{"ticker":"VNDA","date":"2015-12-23","pret":-0.00833,"close":9.58}
{"ticker":"VNDA","date":"2015-12-24","pret":0,"close":9.6}
{"ticker":"VNDA","date":"2015-12-28","pret":0.00418,"close":9.3}
{"ticker":"VNDA","date":"2015-12-29","pret":-0.02639,"close":9.72}
{"ticker":"VNDA","date":"2015-12-30","pret":0.04292,"close":9.67}
{"ticker":"VNDA","date":"2015-12-31","pret":-0.01653,"close":9.31}
{"ticker":"VNDA","date":"2016-01-04","pret":-0.05459,"close":8.99}
{"ticker":"VNDA","date":"2016-01-05","pret":-0.00331,"close":9.05}
{"ticker":"VNO","date":"2015-01-02","pret":-0.00799,"close":119.37}
{"ticker":"VNO","date":"2015-01-05","pret":0.00329,"close":119.67}
{"ticker":"VNO","date":"2015-01-06","pret":0.00922,"close":120.64}
{"ticker":"VNO","date":"2015-01-07","pret":0.01343,"close":123.19}
{"ticker":"VNO","date":"2015-01-08","pret":0.01625,"close":123.61}
{"ticker":"VNO","date":"2015-01-09","pret":0.00121,"close":123.6}
{"ticker":"VNO","date":"2015-01-12","pret":0.00146,"close":124.41}
{"ticker":"VNO","date":"2015-01-13","pret":0.00909,"close":124.15}
{"ticker":"VNO","date":"2015-01-14","pret":-0.01006,"close":124.68}
{"ticker":"VNO","date":"2015-01-15","pret":0.01182,"close":126}
{"ticker":"VNO","date":"2015-01-16","pret":-0.0806,"close":114.27}
{"ticker":"VNO","date":"2015-01-20","pret":-0.00495,"close":113.34}
{"ticker":"VNO","date":"2015-01-21","pret":-0.02174,"close":112.41}
{"ticker":"VNO","date":"2015-01-22","pret":0.00089,"close":114.68}
{"ticker":"VNO","date":"2015-01-23","pret":0.02058,"close":114.3}
{"ticker":"VNO","date":"2015-01-26","pret":-0.00603,"close":114.75}
{"ticker":"VNO","date":"2015-01-27","pret":-0.00018,"close":114.27}
{"ticker":"VNO","date":"2015-01-28","pret":0.00306,"close":113.08}
{"ticker":"VNO","date":"2015-01-29","pret":-0.01789,"close":112.54}
{"ticker":"VNO","date":"2015-01-30","pret":-0.00419,"close":110.44}
{"ticker":"VNO","date":"2015-02-02","pret":-0.01339,"close":111.05}
{"ticker":"VNO","date":"2015-02-03","pret":0.00253,"close":112.01}
{"ticker":"VNO","date":"2015-02-04","pret":0.01051,"close":111.58}
{"ticker":"VNO","date":"2015-02-05","pret":0.00009,"close":113.97}
{"ticker":"VNO","date":"2015-02-06","pret":0.01313,"close":112.64}
{"ticker":"VNO","date":"2015-02-09","pret":-0.00894,"close":112.34}
{"ticker":"VNO","date":"2015-02-10","pret":0.00053,"close":113.01}
{"ticker":"VNO","date":"2015-02-11","pret":0.00973,"close":112.68}
{"ticker":"VNO","date":"2015-02-12","pret":-0.00698,"close":113.7}
{"ticker":"VNO","date":"2015-02-13","pret":0.00689,"close":112.96}
{"ticker":"VNO","date":"2015-02-17","pret":-0.00636,"close":112.88}
{"ticker":"VNO","date":"2015-02-18","pret":0.00053,"close":113.96}
{"ticker":"VNO","date":"2015-02-19","pret":0.00512,"close":111.26}
{"ticker":"VNO","date":"2015-02-20","pret":-0.02299,"close":112.49}
{"ticker":"VNO","date":"2015-02-23","pret":0.01787,"close":113.16}
{"ticker":"VNO","date":"2015-02-24","pret":-0.00222,"close":111.05}
{"ticker":"VNO","date":"2015-02-25","pret":-0.01493,"close":110.45}
{"ticker":"VNO","date":"2015-02-26","pret":-0.00705,"close":109.38}
{"ticker":"VNO","date":"2015-02-27","pret":-0.00592,"close":110.04}
{"ticker":"VNO","date":"2015-03-02","pret":0.00691,"close":110.98}
{"ticker":"VNO","date":"2015-03-03","pret":0.00344,"close":110.66}
{"ticker":"VNO","date":"2015-03-04","pret":-0.00226,"close":108.68}
{"ticker":"VNO","date":"2015-03-05","pret":-0.01001,"close":109.17}
{"ticker":"VNO","date":"2015-03-06","pret":-0.01743,"close":104.67}
{"ticker":"VNO","date":"2015-03-09","pret":-0.01964,"close":105.29}
{"ticker":"VNO","date":"2015-03-10","pret":-0.0018,"close":104.46}
{"ticker":"VNO","date":"2015-03-11","pret":-0.00946,"close":104.58}
{"ticker":"VNO","date":"2015-03-12","pret":0.0085,"close":106.24}
{"ticker":"VNO","date":"2015-03-13","pret":0.01107,"close":105.76}
{"ticker":"VNO","date":"2015-03-16","pret":-0.0016,"close":106.66}
{"ticker":"VNO","date":"2015-03-17","pret":0.00282,"close":106.89}
{"ticker":"VNO","date":"2015-03-18","pret":0.00328,"close":108.89}
{"ticker":"VNO","date":"2015-03-19","pret":0.01617,"close":109.05}
{"ticker":"VNO","date":"2015-03-20","pret":0.0079,"close":113.44}
{"ticker":"VNO","date":"2015-03-23","pret":0.03602,"close":113.28}
{"ticker":"VNO","date":"2015-03-24","pret":-0.00398,"close":112.46}
{"ticker":"VNO","date":"2015-03-25","pret":-0.00231,"close":110.36}
{"ticker":"VNO","date":"2015-03-26","pret":-0.02372,"close":110.27}
{"ticker":"VNO","date":"2015-03-27","pret":0.00136,"close":110.94}
{"ticker":"VNO","date":"2015-03-30","pret":0.01146,"close":112.35}
{"ticker":"VNO","date":"2015-03-31","pret":0.00582,"close":112}
{"ticker":"VNO","date":"2015-04-01","pret":-0.00107,"close":110.3}
{"ticker":"VNO","date":"2015-04-02","pret":-0.01748,"close":111.21}
{"ticker":"VNO","date":"2015-04-06","pret":0.01202,"close":112.62}
{"ticker":"VNO","date":"2015-04-07","pret":0.01063,"close":110.12}
{"ticker":"VNO","date":"2015-04-08","pret":-0.02174,"close":109.74}
{"ticker":"VNO","date":"2015-04-09","pret":-0.00437,"close":107.14}
{"ticker":"VNO","date":"2015-04-10","pret":-0.01702,"close":107.42}
{"ticker":"VNO","date":"2015-04-13","pret":-0.0026,"close":107.24}
{"ticker":"VNO","date":"2015-04-14","pret":-0.00224,"close":108.31}
{"ticker":"VNO","date":"2015-04-15","pret":0.00891,"close":107.49}
{"ticker":"VNO","date":"2015-04-16","pret":-0.01031,"close":107.65}
{"ticker":"VNO","date":"2015-04-17","pret":0.00186,"close":106.99}
{"ticker":"VNO","date":"2015-04-20","pret":-0.00158,"close":106.79}
{"ticker":"VNO","date":"2015-04-21","pret":-0.00103,"close":107}
{"ticker":"VNO","date":"2015-04-22","pret":-0.00047,"close":107.12}
{"ticker":"VNO","date":"2015-04-23","pret":0.00065,"close":106.94}
{"ticker":"VNO","date":"2015-04-24","pret":-0.00028,"close":107.46}
{"ticker":"VNO","date":"2015-04-27","pret":0.00689,"close":107.64}
{"ticker":"VNO","date":"2015-04-28","pret":-0.00465,"close":107.45}
{"ticker":"VNO","date":"2015-04-29","pret":-0.00636,"close":105.33}
{"ticker":"VNO","date":"2015-04-30","pret":-0.01646,"close":103.49}
{"ticker":"VNO","date":"2015-05-01","pret":-0.00612,"close":104.5}
{"ticker":"VNO","date":"2015-05-04","pret":0.00526,"close":104.59}
{"ticker":"VNO","date":"2015-05-05","pret":-0.04241,"close":100.73}
{"ticker":"VNO","date":"2015-05-06","pret":0.00318,"close":100.14}
{"ticker":"VNO","date":"2015-05-07","pret":-0.00219,"close":101.48}
{"ticker":"VNO","date":"2015-05-08","pret":0.01658,"close":102.89}
{"ticker":"VNO","date":"2015-05-11","pret":0.00293,"close":100.87}
{"ticker":"VNO","date":"2015-05-12","pret":-0.0225,"close":100.95}
{"ticker":"VNO","date":"2015-05-13","pret":0.01121,"close":99.96}
{"ticker":"VNO","date":"2015-05-14","pret":-0.00822,"close":101.88}
{"ticker":"VNO","date":"2015-05-15","pret":0.01726,"close":102.72}
{"ticker":"VNO","date":"2015-05-18","pret":0.00147,"close":101.82}
{"ticker":"VNO","date":"2015-05-19","pret":-0.00824,"close":102.07}
{"ticker":"VNO","date":"2015-05-20","pret":0.00501,"close":102.57}
{"ticker":"VNO","date":"2015-05-21","pret":0.00547,"close":102.25}
{"ticker":"VNO","date":"2015-05-22","pret":-0.00675,"close":102.26}
{"ticker":"VNO","date":"2015-05-26","pret":0.00186,"close":101.12}
{"ticker":"VNO","date":"2015-05-27","pret":-0.00589,"close":101.92}
{"ticker":"VNO","date":"2015-05-28","pret":0.00638,"close":101.39}
{"ticker":"VNO","date":"2015-05-29","pret":-0.00776,"close":99.89}
{"ticker":"VNO","date":"2015-06-01","pret":-0.0138,"close":101.05}
{"ticker":"VNO","date":"2015-06-02","pret":0.00708,"close":100.22}
{"ticker":"VNO","date":"2015-06-03","pret":-0.00488,"close":99.37}
{"ticker":"VNO","date":"2015-06-04","pret":-0.00852,"close":99.5}
{"ticker":"VNO","date":"2015-06-05","pret":-0.00626,"close":98.19}
{"ticker":"VNO","date":"2015-06-08","pret":-0.00793,"close":97.79}
{"ticker":"VNO","date":"2015-06-09","pret":-0.00276,"close":97.3}
{"ticker":"VNO","date":"2015-06-10","pret":-0.00225,"close":98.25}
{"ticker":"VNO","date":"2015-06-11","pret":0.01152,"close":98.36}
{"ticker":"VNO","date":"2015-06-12","pret":-0.00437,"close":98.03}
{"ticker":"VNO","date":"2015-06-15","pret":-0.00388,"close":97.73}
{"ticker":"VNO","date":"2015-06-16","pret":-0.0001,"close":98.46}
{"ticker":"VNO","date":"2015-06-17","pret":0.00673,"close":99.3}
{"ticker":"VNO","date":"2015-06-18","pret":0.01051,"close":101.29}
{"ticker":"VNO","date":"2015-06-19","pret":0.01209,"close":100.1}
{"ticker":"VNO","date":"2015-06-22","pret":-0.00408,"close":99.51}
{"ticker":"VNO","date":"2015-06-23","pret":-0.00922,"close":98.76}
{"ticker":"VNO","date":"2015-06-24","pret":-0.00444,"close":97.23}
{"ticker":"VNO","date":"2015-06-25","pret":-0.0161,"close":96.06}
{"ticker":"VNO","date":"2015-06-26","pret":-0.01209,"close":96.69}
{"ticker":"VNO","date":"2015-06-29","pret":0.00425,"close":94.89}
{"ticker":"VNO","date":"2015-06-30","pret":-0.00207,"close":94.93}
{"ticker":"VNO","date":"2015-07-01","pret":-0.02575,"close":96.42}
{"ticker":"VNO","date":"2015-07-02","pret":0.03102,"close":96.27}
{"ticker":"VNO","date":"2015-07-06","pret":-0.01142,"close":96.5}
{"ticker":"VNO","date":"2015-07-07","pret":0.01368,"close":97.98}
{"ticker":"VNO","date":"2015-07-08","pret":0.00339,"close":97.26}
{"ticker":"VNO","date":"2015-07-09","pret":0.00236,"close":96.87}
{"ticker":"VNO","date":"2015-07-10","pret":-0.00215,"close":97.13}
{"ticker":"VNO","date":"2015-07-13","pret":-0.00411,"close":96.84}
{"ticker":"VNO","date":"2015-07-14","pret":-0.00062,"close":97.04}
{"ticker":"VNO","date":"2015-07-15","pret":-0.00155,"close":97.25}
{"ticker":"VNO","date":"2015-07-16","pret":0.00802,"close":98.23}
{"ticker":"VNO","date":"2015-07-17","pret":0.00501,"close":97.31}
{"ticker":"VNO","date":"2015-07-20","pret":-0.00932,"close":96.79}
{"ticker":"VNO","date":"2015-07-21","pret":-0.00361,"close":96.47}
{"ticker":"VNO","date":"2015-07-22","pret":-0.0032,"close":96.94}
{"ticker":"VNO","date":"2015-07-23","pret":0.00217,"close":95.89}
{"ticker":"VNO","date":"2015-07-24","pret":-0.01091,"close":96.03}
{"ticker":"VNO","date":"2015-07-27","pret":0.00198,"close":96.31}
{"ticker":"VNO","date":"2015-07-28","pret":0.00333,"close":96.27}
{"ticker":"VNO","date":"2015-07-29","pret":-0.0001,"close":97.05}
{"ticker":"VNO","date":"2015-07-30","pret":0.00807,"close":96.43}
{"ticker":"VNO","date":"2015-07-31","pret":0.00668,"close":97.55}
{"ticker":"VNO","date":"2015-08-03","pret":-0.00072,"close":97.88}
{"ticker":"VNO","date":"2015-08-04","pret":0.0002,"close":96.69}
{"ticker":"VNO","date":"2015-08-05","pret":-0.00544,"close":95.64}
{"ticker":"VNO","date":"2015-08-06","pret":-0.01484,"close":95.17}
{"ticker":"VNO","date":"2015-08-07","pret":-0.00956,"close":95.13}
{"ticker":"VNO","date":"2015-08-10","pret":0.01071,"close":95.83}
{"ticker":"VNO","date":"2015-08-11","pret":-0.00031,"close":96.55}
{"ticker":"VNO","date":"2015-08-12","pret":0.00355,"close":96.9}
{"ticker":"VNO","date":"2015-08-13","pret":0.0054,"close":97.05}
{"ticker":"VNO","date":"2015-08-14","pret":0.00279,"close":96.93}
{"ticker":"VNO","date":"2015-08-17","pret":0.00052,"close":96.94}
{"ticker":"VNO","date":"2015-08-18","pret":-0.00145,"close":96.68}
{"ticker":"VNO","date":"2015-08-19","pret":-0.00591,"close":95.43}
{"ticker":"VNO","date":"2015-08-20","pret":-0.01276,"close":94.43}
{"ticker":"VNO","date":"2015-08-21","pret":-0.01176,"close":92.16}
{"ticker":"VNO","date":"2015-08-24","pret":-0.01828,"close":87.43}
{"ticker":"VNO","date":"2015-08-25","pret":-0.03096,"close":84.8}
{"ticker":"VNO","date":"2015-08-26","pret":-0.03531,"close":88.12}
{"ticker":"VNO","date":"2015-08-27","pret":0.02677,"close":90.28}
{"ticker":"VNO","date":"2015-08-28","pret":0.01457,"close":89.52}
{"ticker":"VNO","date":"2015-08-31","pret":-0.00692,"close":87.19}
{"ticker":"VNO","date":"2015-09-01","pret":-0.03965,"close":85.98}
{"ticker":"VNO","date":"2015-09-02","pret":0.01113,"close":87.23}
{"ticker":"VNO","date":"2015-09-03","pret":0.00804,"close":87.28}
{"ticker":"VNO","date":"2015-09-04","pret":-0.01127,"close":84.92}
{"ticker":"VNO","date":"2015-09-08","pret":-0.00127,"close":86.61}
{"ticker":"VNO","date":"2015-09-09","pret":0.01357,"close":86.04}
{"ticker":"VNO","date":"2015-09-10","pret":-0.02136,"close":86.87}
{"ticker":"VNO","date":"2015-09-11","pret":0.01045,"close":88.87}
{"ticker":"VNO","date":"2015-09-14","pret":0.02835,"close":88.5}
{"ticker":"VNO","date":"2015-09-15","pret":-0.00653,"close":89.8}
{"ticker":"VNO","date":"2015-09-16","pret":0.01224,"close":90.99}
{"ticker":"VNO","date":"2015-09-17","pret":0.01418,"close":92.02}
{"ticker":"VNO","date":"2015-09-18","pret":-0.00375,"close":91.76}
{"ticker":"VNO","date":"2015-09-21","pret":0.01654,"close":92.33}
{"ticker":"VNO","date":"2015-09-22","pret":-0.00414,"close":91.03}
{"ticker":"VNO","date":"2015-09-23","pret":-0.00635,"close":91.38}
{"ticker":"VNO","date":"2015-09-24","pret":-0.00132,"close":90.59}
{"ticker":"VNO","date":"2015-09-25","pret":0.00461,"close":91.11}
{"ticker":"VNO","date":"2015-09-28","pret":-0.01089,"close":89.66}
{"ticker":"VNO","date":"2015-09-29","pret":-0.00788,"close":90.63}
{"ticker":"VNO","date":"2015-09-30","pret":0.01812,"close":90.42}
{"ticker":"VNO","date":"2015-10-01","pret":-0.00527,"close":90.57}
{"ticker":"VNO","date":"2015-10-02","pret":-0.00607,"close":91.7}
{"ticker":"VNO","date":"2015-10-05","pret":0.02028,"close":92.9}
{"ticker":"VNO","date":"2015-10-06","pret":0.00584,"close":92.88}
{"ticker":"VNO","date":"2015-10-07","pret":0.00345,"close":94.3}
{"ticker":"VNO","date":"2015-10-08","pret":0.01091,"close":95.88}
{"ticker":"VNO","date":"2015-10-09","pret":0.01886,"close":95.23}
{"ticker":"VNO","date":"2015-10-12","pret":-0.00544,"close":96.24}
{"ticker":"VNO","date":"2015-10-13","pret":0.00836,"close":95.69}
{"ticker":"VNO","date":"2015-10-14","pret":-0.00167,"close":95.42}
{"ticker":"VNO","date":"2015-10-15","pret":0,"close":97.63}
{"ticker":"VNO","date":"2015-10-16","pret":0.02288,"close":98.27}
{"ticker":"VNO","date":"2015-10-19","pret":-0.0001,"close":100.23}
{"ticker":"VNO","date":"2015-10-20","pret":0.01617,"close":99.52}
{"ticker":"VNO","date":"2015-10-21","pret":0.0013,"close":98.82}
{"ticker":"VNO","date":"2015-10-22","pret":-0.00673,"close":100.21}
{"ticker":"VNO","date":"2015-10-23","pret":0.00903,"close":99.53}
{"ticker":"VNO","date":"2015-10-26","pret":-0.0037,"close":99.76}
{"ticker":"VNO","date":"2015-10-27","pret":-0.00271,"close":99.54}
{"ticker":"VNO","date":"2015-10-28","pret":0.00221,"close":100.72}
{"ticker":"VNO","date":"2015-10-29","pret":0.0048,"close":100.7}
{"ticker":"VNO","date":"2015-10-30","pret":0.00518,"close":100.55}
{"ticker":"VNO","date":"2015-11-02","pret":-0.00129,"close":103.41}
{"ticker":"VNO","date":"2015-11-03","pret":0.0265,"close":100.8}
{"ticker":"VNO","date":"2015-11-04","pret":-0.02213,"close":99.9}
{"ticker":"VNO","date":"2015-11-05","pret":-0.01296,"close":99.78}
{"ticker":"VNO","date":"2015-11-06","pret":-0.01965,"close":96.48}
{"ticker":"VNO","date":"2015-11-09","pret":-0.01318,"close":95}
{"ticker":"VNO","date":"2015-11-10","pret":-0.0143,"close":95.7}
{"ticker":"VNO","date":"2015-11-11","pret":0.00963,"close":95.99}
{"ticker":"VNO","date":"2015-11-12","pret":-0.00355,"close":94.75}
{"ticker":"VNO","date":"2015-11-13","pret":-0.01114,"close":93.58}
{"ticker":"VNO","date":"2015-11-16","pret":-0.01116,"close":94.67}
{"ticker":"VNO","date":"2015-11-17","pret":0.00851,"close":94.16}
{"ticker":"VNO","date":"2015-11-18","pret":0.00275,"close":95.64}
{"ticker":"VNO","date":"2015-11-19","pret":0.01229,"close":96.19}
{"ticker":"VNO","date":"2015-11-20","pret":0.00935,"close":97.19}
{"ticker":"VNO","date":"2015-11-23","pret":0.00279,"close":97.26}
{"ticker":"VNO","date":"2015-11-24","pret":-0.00217,"close":97.34}
{"ticker":"VNO","date":"2015-11-25","pret":0.00515,"close":96.86}
{"ticker":"VNO","date":"2015-11-26"}
{"ticker":"VNO","date":"2015-11-27","pret":-0.00639,"close":97.55}
{"ticker":"VNO","date":"2015-11-30","pret":0.01111,"close":96.76}
{"ticker":"VNO","date":"2015-12-01","pret":-0.00328,"close":98.82}
{"ticker":"VNO","date":"2015-12-02","pret":0.00818,"close":97.06}
{"ticker":"VNO","date":"2015-12-03","pret":-0.01756,"close":96.38}
{"ticker":"VNO","date":"2015-12-04","pret":0.00352,"close":97.79}
{"ticker":"VNO","date":"2015-12-07","pret":0.00833,"close":98.14}
{"ticker":"VNO","date":"2015-12-08","pret":0.00317,"close":98}
{"ticker":"VNO","date":"2015-12-09","pret":-0.00471,"close":97.53}
{"ticker":"VNO","date":"2015-12-10","pret":0.00051,"close":96.9}
{"ticker":"VNO","date":"2015-12-11","pret":-0.01362,"close":96.6}
{"ticker":"VNO","date":"2015-12-14","pret":0.00249,"close":97.65}
{"ticker":"VNO","date":"2015-12-15","pret":0.01777,"close":98.33}
{"ticker":"VNO","date":"2015-12-16","pret":0.00569,"close":100.16}
{"ticker":"VNO","date":"2015-12-17"}
{"ticker":"VNO","date":"2015-12-18","pret":0.00293,"close":97.5}
{"ticker":"VNO","date":"2015-12-21","pret":-0.00506,"close":97.45}
{"ticker":"VNO","date":"2015-12-22","pret":-0.00498,"close":98.03}
{"ticker":"VNO","date":"2015-12-23","pret":0.00285,"close":99.91}
{"ticker":"VNO","date":"2015-12-24","pret":0.01664,"close":99.81}
{"ticker":"VNO","date":"2015-12-28","pret":-0.00552,"close":100.48}
{"ticker":"VNO","date":"2015-12-29","pret":0.01507,"close":101.48}
{"ticker":"VNO","date":"2015-12-30","pret":0.00356,"close":101.16}
{"ticker":"VNO","date":"2015-12-31","pret":-0.00287,"close":99.96}
{"ticker":"VNO","date":"2016-01-04","pret":-0.02121,"close":98.42}
{"ticker":"VNO","date":"2016-01-05","pret":-0.00101,"close":99.72}
{"ticker":"VNTV","date":"2015-01-02","pret":0.00029,"close":33.76}
{"ticker":"VNTV","date":"2015-01-05","pret":-0.01922,"close":33.25}
{"ticker":"VNTV","date":"2015-01-06","pret":-0.00869,"close":33.29}
{"ticker":"VNTV","date":"2015-01-07","pret":0.0078,"close":33.62}
{"ticker":"VNTV","date":"2015-01-08","pret":0.01394,"close":34.5}
{"ticker":"VNTV","date":"2015-01-09","pret":0.01781,"close":34.19}
{"ticker":"VNTV","date":"2015-01-12","pret":-0.00931,"close":33.97}
{"ticker":"VNTV","date":"2015-01-13","pret":0.00408,"close":34.33}
{"ticker":"VNTV","date":"2015-01-14","pret":-0.01171,"close":33.73}
{"ticker":"VNTV","date":"2015-01-15","pret":0.01229,"close":33.54}
{"ticker":"VNTV","date":"2015-01-16","pret":-0.02592,"close":34.14}
{"ticker":"VNTV","date":"2015-01-20","pret":0.01892,"close":34.19}
{"ticker":"VNTV","date":"2015-01-21","pret":-0.00264,"close":33.85}
{"ticker":"VNTV","date":"2015-01-22","pret":-0.00118,"close":34.15}
{"ticker":"VNTV","date":"2015-01-23","pret":0.00323,"close":35.1}
{"ticker":"VNTV","date":"2015-01-26","pret":0.02517,"close":35.34}
{"ticker":"VNTV","date":"2015-01-27","pret":0,"close":34.96}
{"ticker":"VNTV","date":"2015-01-28","pret":0,"close":35.1}
{"ticker":"VNTV","date":"2015-01-29","pret":0.00029,"close":34.81}
{"ticker":"VNTV","date":"2015-01-30","pret":-0.00544,"close":34.39}
{"ticker":"VNTV","date":"2015-02-02","pret":-0.00836,"close":34.82}
{"ticker":"VNTV","date":"2015-02-03","pret":0.01266,"close":35.68}
{"ticker":"VNTV","date":"2015-02-04","pret":0.01363,"close":35.4}
{"ticker":"VNTV","date":"2015-02-05","pret":0.0045,"close":35.44}
{"ticker":"VNTV","date":"2015-02-06","pret":-0.00507,"close":35.36}
{"ticker":"VNTV","date":"2015-02-09","pret":0.01707,"close":35.63}
{"ticker":"VNTV","date":"2015-02-10","pret":-0.00724,"close":35.73}
{"ticker":"VNTV","date":"2015-02-11","pret":0.00502,"close":35.9}
{"ticker":"VNTV","date":"2015-02-12","pret":0.02037,"close":37.51}
{"ticker":"VNTV","date":"2015-02-13","pret":0.02476,"close":38.33}
{"ticker":"VNTV","date":"2015-02-17","pret":0.01765,"close":38.09}
{"ticker":"VNTV","date":"2015-02-18","pret":-0.00366,"close":38.29}
{"ticker":"VNTV","date":"2015-02-19","pret":0.00262,"close":38.46}
{"ticker":"VNTV","date":"2015-02-20","pret":0.00104,"close":38.32}
{"ticker":"VNTV","date":"2015-02-23","pret":0.00104,"close":37.42}
{"ticker":"VNTV","date":"2015-02-24","pret":-0.02885,"close":37.1}
{"ticker":"VNTV","date":"2015-02-25","pret":-0.00269,"close":37.01}
{"ticker":"VNTV","date":"2015-02-26","pret":-0.00378,"close":37.19}
{"ticker":"VNTV","date":"2015-02-27","pret":0.00297,"close":36.99}
{"ticker":"VNTV","date":"2015-03-02","pret":-0.00324,"close":37.57}
{"ticker":"VNTV","date":"2015-03-03","pret":0.01582,"close":37.38}
{"ticker":"VNTV","date":"2015-03-04","pret":-0.00909,"close":37}
{"ticker":"VNTV","date":"2015-03-05","pret":-0.00647,"close":36.86}
{"ticker":"VNTV","date":"2015-03-06","pret":-0.00542,"close":36.94}
{"ticker":"VNTV","date":"2015-03-09","pret":0.00271,"close":37.13}
{"ticker":"VNTV","date":"2015-03-10","pret":-0.00244,"close":35.96}
{"ticker":"VNTV","date":"2015-03-11","pret":-0.02281,"close":36.19}
{"ticker":"VNTV","date":"2015-03-12","pret":0.0072,"close":36.78}
{"ticker":"VNTV","date":"2015-03-13","pret":0.01234,"close":36.54}
{"ticker":"VNTV","date":"2015-03-16","pret":0.00136,"close":37.42}
{"ticker":"VNTV","date":"2015-03-17","pret":0.01727,"close":37.55}
{"ticker":"VNTV","date":"2015-03-18","pret":0.00454,"close":38.21}
{"ticker":"VNTV","date":"2015-03-19","pret":0.01716,"close":38.91}
{"ticker":"VNTV","date":"2015-03-20","pret":0.02047,"close":38.98}
{"ticker":"VNTV","date":"2015-03-23","pret":0.00205,"close":38.44}
{"ticker":"VNTV","date":"2015-03-24","pret":-0.01886,"close":38.54}
{"ticker":"VNTV","date":"2015-03-25","pret":0.00572,"close":37.62}
{"ticker":"VNTV","date":"2015-03-26","pret":-0.02734,"close":37.45}
{"ticker":"VNTV","date":"2015-03-27","pret":-0.0221,"close":37.15}
{"ticker":"VNTV","date":"2015-03-30","pret":0.01809,"close":37.6}
{"ticker":"VNTV","date":"2015-03-31","pret":0.00107,"close":37.7}
{"ticker":"VNTV","date":"2015-04-01","pret":0.00772,"close":37.57}
{"ticker":"VNTV","date":"2015-04-02","pret":-0.00505,"close":38}
{"ticker":"VNTV","date":"2015-04-06","pret":0.0085,"close":38.59}
{"ticker":"VNTV","date":"2015-04-07","pret":0.02067,"close":38.71}
{"ticker":"VNTV","date":"2015-04-08","pret":0.00181,"close":39.6}
{"ticker":"VNTV","date":"2015-04-09","pret":0.02097,"close":39.43}
{"ticker":"VNTV","date":"2015-04-10","pret":-0.00279,"close":39.34}
{"ticker":"VNTV","date":"2015-04-13","pret":-0.00407,"close":39.3}
{"ticker":"VNTV","date":"2015-04-14","pret":0.00204,"close":38.89}
{"ticker":"VNTV","date":"2015-04-15","pret":-0.00868,"close":39.18}
{"ticker":"VNTV","date":"2015-04-16","pret":0,"close":38.82}
{"ticker":"VNTV","date":"2015-04-17","pret":-0.01109,"close":38.49}
{"ticker":"VNTV","date":"2015-04-20","pret":0.0013,"close":38.84}
{"ticker":"VNTV","date":"2015-04-21","pret":0.01057,"close":39.3}
{"ticker":"VNTV","date":"2015-04-22","pret":0.00995,"close":39.13}
{"ticker":"VNTV","date":"2015-04-23","pret":-0.01046,"close":39.17}
{"ticker":"VNTV","date":"2015-04-24","pret":0.00716,"close":39.06}
{"ticker":"VNTV","date":"2015-04-27","pret":-0.0028,"close":39.08}
{"ticker":"VNTV","date":"2015-04-28","pret":-0.00538,"close":39.96}
{"ticker":"VNTV","date":"2015-04-29","pret":0.02284,"close":39.36}
{"ticker":"VNTV","date":"2015-04-30","pret":-0.02156,"close":39.1}
{"ticker":"VNTV","date":"2015-05-01","pret":0.01173,"close":40.14}
{"ticker":"VNTV","date":"2015-05-04","pret":0.01584,"close":40.37}
{"ticker":"VNTV","date":"2015-05-05","pret":0.00993,"close":40.2}
{"ticker":"VNTV","date":"2015-05-06","pret":-0.00644,"close":39.78}
{"ticker":"VNTV","date":"2015-05-07","pret":-0.012,"close":40.06}
{"ticker":"VNTV","date":"2015-05-08","pret":0.01721,"close":40.41}
{"ticker":"VNTV","date":"2015-05-11","pret":-0.00347,"close":40.43}
{"ticker":"VNTV","date":"2015-05-12","pret":-0.00124,"close":40.11}
{"ticker":"VNTV","date":"2015-05-13","pret":-0.00274,"close":40.09}
{"ticker":"VNTV","date":"2015-05-14","pret":0.00547,"close":40.31}
{"ticker":"VNTV","date":"2015-05-15","pret":-0.00198,"close":40.33}
{"ticker":"VNTV","date":"2015-05-18","pret":0.00174,"close":40.67}
{"ticker":"VNTV","date":"2015-05-19","pret":0.01036,"close":40.64}
{"ticker":"VNTV","date":"2015-05-20","pret":0.00611,"close":40.3}
{"ticker":"VNTV","date":"2015-05-21","pret":-0.01994,"close":40.65}
{"ticker":"VNTV","date":"2015-05-22","pret":0.0062,"close":40.46}
{"ticker":"VNTV","date":"2015-05-26","pret":-0.00645,"close":40.26}
{"ticker":"VNTV","date":"2015-05-27","pret":0.00496,"close":40.43}
{"ticker":"VNTV","date":"2015-05-28","pret":-0.00099,"close":39.96}
{"ticker":"VNTV","date":"2015-05-29","pret":0.00149,"close":40}
{"ticker":"VNTV","date":"2015-06-01","pret":-0.00895,"close":40.09}
{"ticker":"VNTV","date":"2015-06-02","pret":-0.00526,"close":40.44}
{"ticker":"VNTV","date":"2015-06-03","pret":0.01618,"close":40.85}
{"ticker":"VNTV","date":"2015-06-04","pret":0.00148,"close":40.2}
{"ticker":"VNTV","date":"2015-06-05","pret":-0.01091,"close":40.08}
{"ticker":"VNTV","date":"2015-06-08","pret":0.00025,"close":39.94}
{"ticker":"VNTV","date":"2015-06-09","pret":-0.00625,"close":40.11}
{"ticker":"VNTV","date":"2015-06-10","pret":0.00948,"close":40.81}
{"ticker":"VNTV","date":"2015-06-11","pret":0.01332,"close":40.67}
{"ticker":"VNTV","date":"2015-06-12","pret":-0.00985,"close":40.39}
{"ticker":"VNTV","date":"2015-06-15","pret":-0.00446,"close":39.9}
{"ticker":"VNTV","date":"2015-06-16","pret":-0.00799,"close":39.9}
{"ticker":"VNTV","date":"2015-06-17","pret":0.004,"close":39.74}
{"ticker":"VNTV","date":"2015-06-18","pret":-0.00601,"close":39.98}
{"ticker":"VNTV","date":"2015-06-19","pret":0.00526,"close":39.94}
{"ticker":"VNTV","date":"2015-06-22","pret":0.00399,"close":40.19}
{"ticker":"VNTV","date":"2015-06-23","pret":0.00248,"close":39.85}
{"ticker":"VNTV","date":"2015-06-24","pret":-0.01349,"close":38.97}
{"ticker":"VNTV","date":"2015-06-25","pret":-0.01521,"close":38.87}
{"ticker":"VNTV","date":"2015-06-26","pret":-0.00692,"close":38.62}
{"ticker":"VNTV","date":"2015-06-29","pret":-0.01346,"close":37.76}
{"ticker":"VNTV","date":"2015-06-30","pret":-0.00628,"close":38.19}
{"ticker":"VNTV","date":"2015-07-01","pret":0.00576,"close":38.74}
{"ticker":"VNTV","date":"2015-07-02","pret":0.01064,"close":38.66}
{"ticker":"VNTV","date":"2015-07-06","pret":-0.01299,"close":38.88}
{"ticker":"VNTV","date":"2015-07-07","pret":0.01556,"close":38.92}
{"ticker":"VNTV","date":"2015-07-08","pret":-0.00827,"close":38.32}
{"ticker":"VNTV","date":"2015-07-09","pret":0.00879,"close":38.75}
{"ticker":"VNTV","date":"2015-07-10","pret":0.00641,"close":38.98}
{"ticker":"VNTV","date":"2015-07-13","pret":0.00485,"close":39.13}
{"ticker":"VNTV","date":"2015-07-14","pret":-0.00408,"close":39.49}
{"ticker":"VNTV","date":"2015-07-15","pret":0.00941,"close":39.8}
{"ticker":"VNTV","date":"2015-07-16","pret":0.01482,"close":40.03}
{"ticker":"VNTV","date":"2015-07-17","pret":-0.0035,"close":39.71}
{"ticker":"VNTV","date":"2015-07-20","pret":-0.00426,"close":40.35}
{"ticker":"VNTV","date":"2015-07-21","pret":0.0105,"close":40.62}
{"ticker":"VNTV","date":"2015-07-22","pret":0.00644,"close":40.86}
{"ticker":"VNTV","date":"2015-07-23","pret":0.00787,"close":40.52}
{"ticker":"VNTV","date":"2015-07-24","pret":-0.00861,"close":40.2}
{"ticker":"VNTV","date":"2015-07-27","pret":-0.01294,"close":39.59}
{"ticker":"VNTV","date":"2015-07-28","pret":-0.00351,"close":40.51}
{"ticker":"VNTV","date":"2015-07-29","pret":0.08246,"close":42.77}
{"ticker":"VNTV","date":"2015-07-30","pret":-0.00767,"close":43.15}
{"ticker":"VNTV","date":"2015-07-31","pret":0.01044,"close":44}
{"ticker":"VNTV","date":"2015-08-03","pret":0.02101,"close":43.65}
{"ticker":"VNTV","date":"2015-08-04","pret":-0.01274,"close":44}
{"ticker":"VNTV","date":"2015-08-05","pret":0.01386,"close":44.01}
{"ticker":"VNTV","date":"2015-08-06","pret":-0.0068,"close":43.95}
{"ticker":"VNTV","date":"2015-08-07","pret":-0.00159,"close":43.86}
{"ticker":"VNTV","date":"2015-08-10","pret":0.00341,"close":44.37}
{"ticker":"VNTV","date":"2015-08-11","pret":-0.00273,"close":44.61}
{"ticker":"VNTV","date":"2015-08-12","pret":0.01086,"close":44.72}
{"ticker":"VNTV","date":"2015-08-13","pret":0.00539,"close":44.74}
{"ticker":"VNTV","date":"2015-08-14","pret":0.00268,"close":45.4}
{"ticker":"VNTV","date":"2015-08-17","pret":0.00845,"close":45.3}
{"ticker":"VNTV","date":"2015-08-18","pret":0.00574,"close":45.45}
{"ticker":"VNTV","date":"2015-08-19","pret":-0.00264,"close":44.88}
{"ticker":"VNTV","date":"2015-08-20","pret":-0.01288,"close":44.14}
{"ticker":"VNTV","date":"2015-08-21","pret":-0.02788,"close":42.94}
{"ticker":"VNTV","date":"2015-08-24","pret":-0.05455,"close":41.49}
{"ticker":"VNTV","date":"2015-08-25","pret":0.04833,"close":41.3}
{"ticker":"VNTV","date":"2015-08-26","pret":-0.02411,"close":43.2}
{"ticker":"VNTV","date":"2015-08-27","pret":0.0372,"close":44.4}
{"ticker":"VNTV","date":"2015-08-28","pret":0.00932,"close":44.51}
{"ticker":"VNTV","date":"2015-08-31","pret":0.00271,"close":44.04}
{"ticker":"VNTV","date":"2015-09-01","pret":-0.02883,"close":43.36}
{"ticker":"VNTV","date":"2015-09-02","pret":0.01863,"close":44.57}
{"ticker":"VNTV","date":"2015-09-03","pret":0.01963,"close":45.02}
{"ticker":"VNTV","date":"2015-09-04","pret":-0.00045,"close":44.63}
{"ticker":"VNTV","date":"2015-09-08","pret":0.02101,"close":45.98}
{"ticker":"VNTV","date":"2015-09-09","pret":0.01261,"close":45.3}
{"ticker":"VNTV","date":"2015-09-10","pret":-0.02097,"close":45.16}
{"ticker":"VNTV","date":"2015-09-11","pret":-0.00842,"close":45.24}
{"ticker":"VNTV","date":"2015-09-14","pret":0.01195,"close":45.34}
{"ticker":"VNTV","date":"2015-09-15","pret":0.00176,"close":46.04}
{"ticker":"VNTV","date":"2015-09-16","pret":0.01374,"close":45.92}
{"ticker":"VNTV","date":"2015-09-17","pret":-0.00521,"close":46.09}
{"ticker":"VNTV","date":"2015-09-18","pret":-0.01823,"close":46.17}
{"ticker":"VNTV","date":"2015-09-21","pret":0.02431,"close":46.4}
{"ticker":"VNTV","date":"2015-09-22","pret":0.00281,"close":45.77}
{"ticker":"VNTV","date":"2015-09-23","pret":-0.01851,"close":45.96}
{"ticker":"VNTV","date":"2015-09-24","pret":-0.00022,"close":45.46}
{"ticker":"VNTV","date":"2015-09-25","pret":0.01115,"close":46}
{"ticker":"VNTV","date":"2015-09-28","pret":-0.00501,"close":44.52}
{"ticker":"VNTV","date":"2015-09-29","pret":-0.02545,"close":44.63}
{"ticker":"VNTV","date":"2015-09-30","pret":0.00848,"close":44.92}
{"ticker":"VNTV","date":"2015-10-01","pret":0.01937,"close":45.67}
{"ticker":"VNTV","date":"2015-10-02","pret":-0.02471,"close":46.36}
{"ticker":"VNTV","date":"2015-10-05","pret":0.04457,"close":46.42}
{"ticker":"VNTV","date":"2015-10-06","pret":-0.01811,"close":45.21}
{"ticker":"VNTV","date":"2015-10-07","pret":-0.00414,"close":46.22}
{"ticker":"VNTV","date":"2015-10-08","pret":0.0087,"close":47.01}
{"ticker":"VNTV","date":"2015-10-09","pret":0.01994,"close":47.14}
{"ticker":"VNTV","date":"2015-10-12","pret":0.00148,"close":47.4}
{"ticker":"VNTV","date":"2015-10-13","pret":0.00106,"close":47.36}
{"ticker":"VNTV","date":"2015-10-14","pret":0.00212,"close":45.84}
{"ticker":"VNTV","date":"2015-10-15","pret":-0.02677,"close":46}
{"ticker":"VNTV","date":"2015-10-16","pret":-0.00152,"close":46.18}
{"ticker":"VNTV","date":"2015-10-19","pret":0.0026,"close":46.74}
{"ticker":"VNTV","date":"2015-10-20","pret":0.01357,"close":46.71}
{"ticker":"VNTV","date":"2015-10-21","pret":0.00086,"close":45.85}
{"ticker":"VNTV","date":"2015-10-22","pret":-0.01464,"close":46.84}
{"ticker":"VNTV","date":"2015-10-23","pret":0.02865,"close":46.73}
{"ticker":"VNTV","date":"2015-10-26","pret":-0.01379,"close":46.93}
{"ticker":"VNTV","date":"2015-10-27","pret":0.00021,"close":46.99}
{"ticker":"VNTV","date":"2015-10-28","pret":0.10668,"close":50.92}
{"ticker":"VNTV","date":"2015-10-29","pret":-0.03279,"close":50.38}
{"ticker":"VNTV","date":"2015-10-30","pret":0.00712,"close":50.15}
{"ticker":"VNTV","date":"2015-11-02","pret":-0.0103,"close":50.05}
{"ticker":"VNTV","date":"2015-11-03","pret":0.00179,"close":50.28}
{"ticker":"VNTV","date":"2015-11-04","pret":-0.00159,"close":50.24}
{"ticker":"VNTV","date":"2015-11-05","pret":0.0004,"close":50.79}
{"ticker":"VNTV","date":"2015-11-06","pret":0.0095,"close":51.44}
{"ticker":"VNTV","date":"2015-11-09","pret":0.0098,"close":50.98}
{"ticker":"VNTV","date":"2015-11-10","pret":-0.00784,"close":51.42}
{"ticker":"VNTV","date":"2015-11-11","pret":0.01522,"close":51.34}
{"ticker":"VNTV","date":"2015-11-12","pret":-0.01581,"close":50.54}
{"ticker":"VNTV","date":"2015-11-13","pret":-0.01028,"close":50.79}
{"ticker":"VNTV","date":"2015-11-16","pret":0.00891,"close":51.23}
{"ticker":"VNTV","date":"2015-11-17","pret":0.01156,"close":51.45}
{"ticker":"VNTV","date":"2015-11-18","pret":0.00447,"close":52.07}
{"ticker":"VNTV","date":"2015-11-19","pret":0.00696,"close":52.04}
{"ticker":"VNTV","date":"2015-11-20","pret":0.00308,"close":51.99}
{"ticker":"VNTV","date":"2015-11-23","pret":0.00402,"close":52.36}
{"ticker":"VNTV","date":"2015-11-24","pret":-0.00498,"close":52.09}
{"ticker":"VNTV","date":"2015-11-25","pret":0.00326,"close":52.51}
{"ticker":"VNTV","date":"2015-11-26"}
{"ticker":"VNTV","date":"2015-11-27","pret":0.00344,"close":52.59}
{"ticker":"VNTV","date":"2015-11-30","pret":0.00381,"close":52.71}
{"ticker":"VNTV","date":"2015-12-01","pret":0.00474,"close":52.84}
{"ticker":"VNTV","date":"2015-12-02","pret":-0.00019,"close":52.59}
{"ticker":"VNTV","date":"2015-12-03","pret":-0.01795,"close":51.11}
{"ticker":"VNTV","date":"2015-12-04","pret":-0.01222,"close":52}
{"ticker":"VNTV","date":"2015-12-07","pret":0.01241,"close":51.8}
{"ticker":"VNTV","date":"2015-12-08","pret":-0.01416,"close":51.81}
{"ticker":"VNTV","date":"2015-12-09","pret":0.01185,"close":51.64}
{"ticker":"VNTV","date":"2015-12-10","pret":-0.00116,"close":51.89}
{"ticker":"VNTV","date":"2015-12-11","pret":-0.00971,"close":50.53}
{"ticker":"VNTV","date":"2015-12-14","pret":-0.01119,"close":50.36}
{"ticker":"VNTV","date":"2015-12-15","pret":0.00551,"close":50.42}
{"ticker":"VNTV","date":"2015-12-16","pret":-0.00512,"close":49.7}
{"ticker":"VNTV","date":"2015-12-17"}
{"ticker":"VNTV","date":"2015-12-18","pret":-0.0506,"close":46.67}
{"ticker":"VNTV","date":"2015-12-21","pret":-0.03185,"close":47.25}
{"ticker":"VNTV","date":"2015-12-22","pret":0.01616,"close":47.16}
{"ticker":"VNTV","date":"2015-12-23","pret":-0.0019,"close":47.39}
{"ticker":"VNTV","date":"2015-12-24","pret":0.00148,"close":47.43}
{"ticker":"VNTV","date":"2015-12-28","pret":-0.00232,"close":47.63}
{"ticker":"VNTV","date":"2015-12-29","pret":0.01761,"close":47.88}
{"ticker":"VNTV","date":"2015-12-30","pret":-0.00521,"close":47.55}
{"ticker":"VNTV","date":"2015-12-31","pret":-0.00902,"close":47.42}
{"ticker":"VNTV","date":"2016-01-04","pret":-0.01894,"close":46.69}
{"ticker":"VNTV","date":"2016-01-05","pret":0.00557,"close":47.52}
{"ticker":"VOYA","date":"2015-01-02","pret":-0.00865,"close":42.33}
{"ticker":"VOYA","date":"2015-01-05","pret":-0.02327,"close":40.81}
{"ticker":"VOYA","date":"2015-01-06","pret":-0.02088,"close":39.92}
{"ticker":"VOYA","date":"2015-01-07","pret":-0.00418,"close":40.36}
{"ticker":"VOYA","date":"2015-01-08","pret":0.01102,"close":41.13}
{"ticker":"VOYA","date":"2015-01-09","pret":0.0205,"close":40.68}
{"ticker":"VOYA","date":"2015-01-12","pret":-0.03079,"close":40}
{"ticker":"VOYA","date":"2015-01-13","pret":-0.00321,"close":40.4}
{"ticker":"VOYA","date":"2015-01-14","pret":-0.01669,"close":39.63}
{"ticker":"VOYA","date":"2015-01-15","pret":-0.00327,"close":38.52}
{"ticker":"VOYA","date":"2015-01-16","pret":-0.032,"close":38.91}
{"ticker":"VOYA","date":"2015-01-20","pret":0.01446,"close":38.57}
{"ticker":"VOYA","date":"2015-01-21","pret":-0.01524,"close":38.68}
{"ticker":"VOYA","date":"2015-01-22","pret":0.0137,"close":39.66}
{"ticker":"VOYA","date":"2015-01-23","pret":0.01782,"close":39.18}
{"ticker":"VOYA","date":"2015-01-26","pret":-0.01167,"close":39.4}
{"ticker":"VOYA","date":"2015-01-27","pret":-0.0064,"close":39.46}
{"ticker":"VOYA","date":"2015-01-28","pret":0.02461,"close":39.05}
{"ticker":"VOYA","date":"2015-01-29","pret":-0.01872,"close":39.48}
{"ticker":"VOYA","date":"2015-01-30","pret":-0.00409,"close":39.01}
{"ticker":"VOYA","date":"2015-02-02","pret":0.00103,"close":39.67}
{"ticker":"VOYA","date":"2015-02-03","pret":0.02878,"close":40.24}
{"ticker":"VOYA","date":"2015-02-04","pret":-0.00174,"close":39.78}
{"ticker":"VOYA","date":"2015-02-05","pret":-0.006,"close":40.26}
{"ticker":"VOYA","date":"2015-02-06","pret":0.0179,"close":41.1}
{"ticker":"VOYA","date":"2015-02-09","pret":0.01054,"close":41.06}
{"ticker":"VOYA","date":"2015-02-10","pret":0.01019,"close":41.56}
{"ticker":"VOYA","date":"2015-02-11","pret":0.05972,"close":42.44}
{"ticker":"VOYA","date":"2015-02-12","pret":-0.01789,"close":43.05}
{"ticker":"VOYA","date":"2015-02-13","pret":-0.00278,"close":43.19}
{"ticker":"VOYA","date":"2015-02-17","pret":0.00509,"close":43.13}
{"ticker":"VOYA","date":"2015-02-18","pret":-0.00278,"close":43.55}
{"ticker":"VOYA","date":"2015-02-19","pret":0.0037,"close":43.42}
{"ticker":"VOYA","date":"2015-02-20","pret":0.00092,"close":43.96}
{"ticker":"VOYA","date":"2015-02-23","pret":0.01168,"close":43.64}
{"ticker":"VOYA","date":"2015-02-24","pret":0.012,"close":43.6}
{"ticker":"VOYA","date":"2015-02-25","pret":-0.02207,"close":43.48}
{"ticker":"VOYA","date":"2015-02-26","pret":0.00092,"close":43.65}
{"ticker":"VOYA","date":"2015-02-27","pret":0.00504,"close":44.19}
{"ticker":"VOYA","date":"2015-03-02","pret":0.0134,"close":44.24}
{"ticker":"VOYA","date":"2015-03-03","pret":-0.00316,"close":44.08}
{"ticker":"VOYA","date":"2015-03-04","pret":0.01215,"close":44.3}
{"ticker":"VOYA","date":"2015-03-05","pret":-0.00493,"close":44.11}
{"ticker":"VOYA","date":"2015-03-06","pret":-0.00654,"close":44.22}
{"ticker":"VOYA","date":"2015-03-09","pret":0.00856,"close":44.69}
{"ticker":"VOYA","date":"2015-03-10","pret":-0.01537,"close":43.34}
{"ticker":"VOYA","date":"2015-03-11","pret":-0.00938,"close":44.01}
{"ticker":"VOYA","date":"2015-03-12","pret":0.01687,"close":44.93}
{"ticker":"VOYA","date":"2015-03-13","pret":0.01169,"close":44.64}
{"ticker":"VOYA","date":"2015-03-16","pret":0.00312,"close":44.92}
{"ticker":"VOYA","date":"2015-03-17","pret":-0.00828,"close":44.43}
{"ticker":"VOYA","date":"2015-03-18","pret":-0.00631,"close":44.38}
{"ticker":"VOYA","date":"2015-03-19","pret":0.00023,"close":44.22}
{"ticker":"VOYA","date":"2015-03-20","pret":0.00361,"close":44.35}
{"ticker":"VOYA","date":"2015-03-23","pret":-0.00068,"close":44.37}
{"ticker":"VOYA","date":"2015-03-24","pret":0.00022,"close":43.79}
{"ticker":"VOYA","date":"2015-03-25","pret":-0.00973,"close":43.17}
{"ticker":"VOYA","date":"2015-03-26","pret":-0.01999,"close":43.21}
{"ticker":"VOYA","date":"2015-03-27","pret":0.00023,"close":43.31}
{"ticker":"VOYA","date":"2015-03-30","pret":0.00924,"close":43.29}
{"ticker":"VOYA","date":"2015-03-31","pret":-0.00808,"close":43.11}
{"ticker":"VOYA","date":"2015-04-01","pret":0.0007,"close":44.01}
{"ticker":"VOYA","date":"2015-04-02","pret":0.01881,"close":43.97}
{"ticker":"VOYA","date":"2015-04-06","pret":-0.01304,"close":43.83}
{"ticker":"VOYA","date":"2015-04-07","pret":0.01008,"close":43.86}
{"ticker":"VOYA","date":"2015-04-08","pret":0.00159,"close":44.23}
{"ticker":"VOYA","date":"2015-04-09","pret":0.00409,"close":44.55}
{"ticker":"VOYA","date":"2015-04-10","pret":0.01082,"close":43.83}
{"ticker":"VOYA","date":"2015-04-13","pret":-0.01764,"close":44.2}
{"ticker":"VOYA","date":"2015-04-14","pret":0.01225,"close":43.32}
{"ticker":"VOYA","date":"2015-04-15","pret":-0.02326,"close":43.45}
{"ticker":"VOYA","date":"2015-04-16","pret":0.00276,"close":43.6}
{"ticker":"VOYA","date":"2015-04-17","pret":-0.01274,"close":42.93}
{"ticker":"VOYA","date":"2015-04-20","pret":0.00442,"close":42.86}
{"ticker":"VOYA","date":"2015-04-21","pret":-0.00395,"close":42.59}
{"ticker":"VOYA","date":"2015-04-22","pret":-0.00842,"close":43.01}
{"ticker":"VOYA","date":"2015-04-23","pret":0.00749,"close":42.99}
{"ticker":"VOYA","date":"2015-04-24","pret":0.00163,"close":42.8}
{"ticker":"VOYA","date":"2015-04-27","pret":-0.0021,"close":42.34}
{"ticker":"VOYA","date":"2015-04-28","pret":-0.01244,"close":42.87}
{"ticker":"VOYA","date":"2015-04-29","pret":0.01267,"close":42.87}
{"ticker":"VOYA","date":"2015-04-30","pret":-0.00468,"close":42.34}
{"ticker":"VOYA","date":"2015-05-01","pret":-0.00141,"close":42.7}
{"ticker":"VOYA","date":"2015-05-04","pret":0.00258,"close":43.02}
{"ticker":"VOYA","date":"2015-05-05","pret":0.0028,"close":42.73}
{"ticker":"VOYA","date":"2015-05-06","pret":-0.00257,"close":43.06}
{"ticker":"VOYA","date":"2015-05-07","pret":0.01624,"close":43.95}
{"ticker":"VOYA","date":"2015-05-08","pret":0.0144,"close":44.12}
{"ticker":"VOYA","date":"2015-05-11","pret":0.00272,"close":45.16}
{"ticker":"VOYA","date":"2015-05-12","pret":0.01972,"close":44.59}
{"ticker":"VOYA","date":"2015-05-13","pret":-0.01228,"close":44.8}
{"ticker":"VOYA","date":"2015-05-14","pret":0.00939,"close":44.95}
{"ticker":"VOYA","date":"2015-05-15","pret":0.00886,"close":44.81}
{"ticker":"VOYA","date":"2015-05-18","pret":-0.01377,"close":45.4}
{"ticker":"VOYA","date":"2015-05-19","pret":0.01377,"close":45.31}
{"ticker":"VOYA","date":"2015-05-20","pret":0.0011,"close":45.68}
{"ticker":"VOYA","date":"2015-05-21","pret":0.00637,"close":45.79}
{"ticker":"VOYA","date":"2015-05-22","pret":0.00306,"close":46.04}
{"ticker":"VOYA","date":"2015-05-26","pret":0.00283,"close":45.77}
{"ticker":"VOYA","date":"2015-05-27","pret":-0.00109,"close":45.65}
{"ticker":"VOYA","date":"2015-05-28","pret":-0.00612,"close":45.62}
{"ticker":"VOYA","date":"2015-05-29","pret":-0.0011,"close":45.31}
{"ticker":"VOYA","date":"2015-06-01","pret":-0.0022,"close":45.34}
{"ticker":"VOYA","date":"2015-06-02","pret":-0.00596,"close":45.76}
{"ticker":"VOYA","date":"2015-06-03","pret":0.02188,"close":46.81}
{"ticker":"VOYA","date":"2015-06-04","pret":0.0041,"close":46.45}
{"ticker":"VOYA","date":"2015-06-05","pret":0.00794,"close":46.58}
{"ticker":"VOYA","date":"2015-06-08","pret":-0.003,"close":46.46}
{"ticker":"VOYA","date":"2015-06-09","pret":-0.00322,"close":46.38}
{"ticker":"VOYA","date":"2015-06-10","pret":0.00215,"close":47.04}
{"ticker":"VOYA","date":"2015-06-11","pret":0.01428,"close":47.21}
{"ticker":"VOYA","date":"2015-06-12","pret":-0.00467,"close":47.22}
{"ticker":"VOYA","date":"2015-06-15","pret":-0.00597,"close":46.95}
{"ticker":"VOYA","date":"2015-06-16","pret":0.0047,"close":47.14}
{"ticker":"VOYA","date":"2015-06-17","pret":0.00721,"close":47.23}
{"ticker":"VOYA","date":"2015-06-18","pret":0.00042,"close":47.61}
{"ticker":"VOYA","date":"2015-06-19","pret":0.00422,"close":47.4}
{"ticker":"VOYA","date":"2015-06-22","pret":0.00796,"close":47.89}
{"ticker":"VOYA","date":"2015-06-23","pret":0.00313,"close":48.14}
{"ticker":"VOYA","date":"2015-06-24","pret":-0.00229,"close":47.8}
{"ticker":"VOYA","date":"2015-06-25","pret":0.00125,"close":47.52}
{"ticker":"VOYA","date":"2015-06-26","pret":-0.00522,"close":47.81}
{"ticker":"VOYA","date":"2015-06-29","pret":-0.00968,"close":46.19}
{"ticker":"VOYA","date":"2015-06-30","pret":-0.01298,"close":46.47}
{"ticker":"VOYA","date":"2015-07-01","pret":0.01044,"close":47.27}
{"ticker":"VOYA","date":"2015-07-02","pret":-0.00085,"close":46.97}
{"ticker":"VOYA","date":"2015-07-06","pret":-0.01561,"close":46.69}
{"ticker":"VOYA","date":"2015-07-07","pret":0.0028,"close":46.33}
{"ticker":"VOYA","date":"2015-07-08","pret":-0.0156,"close":45.07}
{"ticker":"VOYA","date":"2015-07-09","pret":-0.00262,"close":45.46}
{"ticker":"VOYA","date":"2015-07-10","pret":0.00022,"close":45.99}
{"ticker":"VOYA","date":"2015-07-13","pret":0.01606,"close":46.62}
{"ticker":"VOYA","date":"2015-07-14","pret":0.00258,"close":46.91}
{"ticker":"VOYA","date":"2015-07-15","pret":0.00621,"close":47.23}
{"ticker":"VOYA","date":"2015-07-16","pret":0.01567,"close":47.87}
{"ticker":"VOYA","date":"2015-07-17","pret":0.00482,"close":47.79}
{"ticker":"VOYA","date":"2015-07-20","pret":0.00167,"close":47.64}
{"ticker":"VOYA","date":"2015-07-21","pret":-0.00356,"close":47.15}
{"ticker":"VOYA","date":"2015-07-22","pret":-0.01435,"close":47.15}
{"ticker":"VOYA","date":"2015-07-23","pret":0.00318,"close":46.82}
{"ticker":"VOYA","date":"2015-07-24","pret":-0.00808,"close":46.53}
{"ticker":"VOYA","date":"2015-07-27","pret":-0.01897,"close":46.21}
{"ticker":"VOYA","date":"2015-07-28","pret":0.01512,"close":46.48}
{"ticker":"VOYA","date":"2015-07-29","pret":-0.00451,"close":47.03}
{"ticker":"VOYA","date":"2015-07-30","pret":0.01412,"close":47.23}
{"ticker":"VOYA","date":"2015-07-31","pret":0.00106,"close":46.95}
{"ticker":"VOYA","date":"2015-08-03","pret":0.00021,"close":46.73}
{"ticker":"VOYA","date":"2015-08-04","pret":-0.00638,"close":46.55}
{"ticker":"VOYA","date":"2015-08-05","pret":-0.05755,"close":45.29}
{"ticker":"VOYA","date":"2015-08-06","pret":0.02809,"close":45.35}
{"ticker":"VOYA","date":"2015-08-07","pret":-0.00728,"close":45.11}
{"ticker":"VOYA","date":"2015-08-10","pret":0.00442,"close":45.65}
{"ticker":"VOYA","date":"2015-08-11","pret":-0.00864,"close":44.73}
{"ticker":"VOYA","date":"2015-08-12","pret":-0.01795,"close":44.18}
{"ticker":"VOYA","date":"2015-08-13","pret":0.00452,"close":44.8}
{"ticker":"VOYA","date":"2015-08-14","pret":0.01031,"close":45.05}
{"ticker":"VOYA","date":"2015-08-17","pret":-0.00268,"close":45}
{"ticker":"VOYA","date":"2015-08-18","pret":0.00624,"close":45.02}
{"ticker":"VOYA","date":"2015-08-19","pret":-0.00334,"close":44.65}
{"ticker":"VOYA","date":"2015-08-20","pret":-0.0146,"close":43.54}
{"ticker":"VOYA","date":"2015-08-21","pret":-0.02521,"close":42.21}
{"ticker":"VOYA","date":"2015-08-24","pret":-0.09461,"close":40.18}
{"ticker":"VOYA","date":"2015-08-25","pret":0.03509,"close":39.65}
{"ticker":"VOYA","date":"2015-08-26","pret":0.0054,"close":41.24}
{"ticker":"VOYA","date":"2015-08-27","pret":0.02396,"close":42.71}
{"ticker":"VOYA","date":"2015-08-28","pret":0.01448,"close":42.94}
{"ticker":"VOYA","date":"2015-08-31","pret":0.0233,"close":43.08}
{"ticker":"VOYA","date":"2015-09-01","pret":-0.03111,"close":41.43}
{"ticker":"VOYA","date":"2015-09-02","pret":-0.00811,"close":41.92}
{"ticker":"VOYA","date":"2015-09-03","pret":0.0093,"close":42.02}
{"ticker":"VOYA","date":"2015-09-04","pret":-0.01434,"close":41.44}
{"ticker":"VOYA","date":"2015-09-08","pret":0.01505,"close":42.18}
{"ticker":"VOYA","date":"2015-09-09","pret":0.00308,"close":41.49}
{"ticker":"VOYA","date":"2015-09-10","pret":-0.02514,"close":41.91}
{"ticker":"VOYA","date":"2015-09-11","pret":0.00989,"close":42.56}
{"ticker":"VOYA","date":"2015-09-14","pret":0.02137,"close":42.56}
{"ticker":"VOYA","date":"2015-09-15","pret":0.00492,"close":42.94}
{"ticker":"VOYA","date":"2015-09-16","pret":0.00233,"close":42.98}
{"ticker":"VOYA","date":"2015-09-17","pret":0.00093,"close":41.68}
{"ticker":"VOYA","date":"2015-09-18","pret":-0.047,"close":40.59}
{"ticker":"VOYA","date":"2015-09-21","pret":0.00098,"close":40.62}
{"ticker":"VOYA","date":"2015-09-22","pret":-0.0232,"close":39.99}
{"ticker":"VOYA","date":"2015-09-23","pret":-0.00125,"close":40.02}
{"ticker":"VOYA","date":"2015-09-24","pret":-0.0103,"close":39.7}
{"ticker":"VOYA","date":"2015-09-25","pret":0.01778,"close":39.79}
{"ticker":"VOYA","date":"2015-09-28","pret":-0.0193,"close":38.25}
{"ticker":"VOYA","date":"2015-09-29","pret":-0.03005,"close":38.38}
{"ticker":"VOYA","date":"2015-09-30","pret":0.01398,"close":38.77}
{"ticker":"VOYA","date":"2015-10-01","pret":-0.00077,"close":39}
{"ticker":"VOYA","date":"2015-10-02","pret":-0.01582,"close":38.97}
{"ticker":"VOYA","date":"2015-10-05","pret":0.02479,"close":39.55}
{"ticker":"VOYA","date":"2015-10-06","pret":0.00509,"close":39.67}
{"ticker":"VOYA","date":"2015-10-07","pret":0.01411,"close":39.97}
{"ticker":"VOYA","date":"2015-10-08","pret":-0.00552,"close":40.17}
{"ticker":"VOYA","date":"2015-10-09"}
{"ticker":"VOYA","date":"2015-10-12","pret":0.00802,"close":39.89}
{"ticker":"VOYA","date":"2015-10-13","pret":-0.00676,"close":39.29}
{"ticker":"VOYA","date":"2015-10-14","pret":-0.01494,"close":38.82}
{"ticker":"VOYA","date":"2015-10-15","pret":-0.00409,"close":39.26}
{"ticker":"VOYA","date":"2015-10-16","pret":0.01171,"close":39.44}
{"ticker":"VOYA","date":"2015-10-19","pret":-0.00584,"close":39.79}
{"ticker":"VOYA","date":"2015-10-20","pret":0.01365,"close":40.25}
{"ticker":"VOYA","date":"2015-10-21","pret":0.01545,"close":39.79}
{"ticker":"VOYA","date":"2015-10-22","pret":-0.01069,"close":40.09}
{"ticker":"VOYA","date":"2015-10-23","pret":0.01341,"close":40.47}
{"ticker":"VOYA","date":"2015-10-26","pret":-0.00395,"close":40.42}
{"ticker":"VOYA","date":"2015-10-27","pret":-0.00746,"close":39.85}
{"ticker":"VOYA","date":"2015-10-28","pret":-0.0035,"close":40.61}
{"ticker":"VOYA","date":"2015-10-29","pret":0.01737,"close":40.57}
{"ticker":"VOYA","date":"2015-10-30","pret":-0.00098,"close":40.57}
{"ticker":"VOYA","date":"2015-11-02","pret":0.00098,"close":40.97}
{"ticker":"VOYA","date":"2015-11-03","pret":0.00686,"close":40.69}
{"ticker":"VOYA","date":"2015-11-04","pret":-0.02298,"close":39.53}
{"ticker":"VOYA","date":"2015-11-05","pret":-0.00854,"close":40.03}
{"ticker":"VOYA","date":"2015-11-06","pret":0.02956,"close":41.91}
{"ticker":"VOYA","date":"2015-11-09","pret":0.02466,"close":41.52}
{"ticker":"VOYA","date":"2015-11-10","pret":-0.01226,"close":41.61}
{"ticker":"VOYA","date":"2015-11-11","pret":0.02507,"close":41.8}
{"ticker":"VOYA","date":"2015-11-12","pret":-0.02676,"close":40.76}
{"ticker":"VOYA","date":"2015-11-13","pret":-0.01808,"close":40.87}
{"ticker":"VOYA","date":"2015-11-16","pret":0.00394,"close":41.08}
{"ticker":"VOYA","date":"2015-11-17","pret":0.01318,"close":41.22}
{"ticker":"VOYA","date":"2015-11-18","pret":0.00242,"close":41.94}
{"ticker":"VOYA","date":"2015-11-19","pret":0.01178,"close":41.6}
{"ticker":"VOYA","date":"2015-11-20","pret":-0.00239,"close":41.63}
{"ticker":"VOYA","date":"2015-11-23","pret":-0.00818,"close":41.14}
{"ticker":"VOYA","date":"2015-11-24","pret":-0.01582,"close":40.89}
{"ticker":"VOYA","date":"2015-11-25","pret":0.00587,"close":40.81}
{"ticker":"VOYA","date":"2015-11-26"}
{"ticker":"VOYA","date":"2015-11-27","pret":-0.00465,"close":40.66}
{"ticker":"VOYA","date":"2015-11-30","pret":-0.0027,"close":40.7}
{"ticker":"VOYA","date":"2015-12-01","pret":0.00588,"close":40.86}
{"ticker":"VOYA","date":"2015-12-02","pret":0.00414,"close":40.5}
{"ticker":"VOYA","date":"2015-12-03","pret":-0.00855,"close":39.84}
{"ticker":"VOYA","date":"2015-12-04","pret":-0.02359,"close":40.34}
{"ticker":"VOYA","date":"2015-12-07","pret":0.01149,"close":40}
{"ticker":"VOYA","date":"2015-12-08","pret":-0.01906,"close":38.79}
{"ticker":"VOYA","date":"2015-12-09","pret":-0.02253,"close":37.88}
{"ticker":"VOYA","date":"2015-12-10","pret":-0.01776,"close":38.69}
{"ticker":"VOYA","date":"2015-12-11","pret":0.00395,"close":37.14}
{"ticker":"VOYA","date":"2015-12-14","pret":-0.02257,"close":36.83}
{"ticker":"VOYA","date":"2015-12-15","pret":0,"close":37.15}
{"ticker":"VOYA","date":"2015-12-16","pret":0.00268,"close":37.6}
{"ticker":"VOYA","date":"2015-12-17"}
{"ticker":"VOYA","date":"2015-12-18","pret":-0.02907,"close":36.04}
{"ticker":"VOYA","date":"2015-12-21","pret":0.00028,"close":36.42}
{"ticker":"VOYA","date":"2015-12-22","pret":0.01096,"close":37.14}
{"ticker":"VOYA","date":"2015-12-23","pret":0.01622,"close":37.78}
{"ticker":"VOYA","date":"2015-12-24","pret":0.012,"close":37.44}
{"ticker":"VOYA","date":"2015-12-28","pret":-0.01119,"close":37.24}
{"ticker":"VOYA","date":"2015-12-29","pret":0.00428,"close":37.6}
{"ticker":"VOYA","date":"2015-12-30","pret":0.0016,"close":37.27}
{"ticker":"VOYA","date":"2015-12-31","pret":-0.01206,"close":36.91}
{"ticker":"VOYA","date":"2016-01-04","pret":-0.02734,"close":36.52}
{"ticker":"VOYA","date":"2016-01-05","pret":0.01568,"close":35.98}
{"ticker":"VPG","date":"2015-01-02","pret":-0.02812,"close":17.34}
{"ticker":"VPG","date":"2015-01-05","pret":0.00174,"close":16.92}
{"ticker":"VPG","date":"2015-01-06","pret":-0.00875,"close":17.05}
{"ticker":"VPG","date":"2015-01-07","pret":0.00584,"close":17.03}
{"ticker":"VPG","date":"2015-01-08","pret":0.00233,"close":17.24}
{"ticker":"VPG","date":"2015-01-09","pret":0.00522,"close":17.16}
{"ticker":"VPG","date":"2015-01-12","pret":-0.00232,"close":17.21}
{"ticker":"VPG","date":"2015-01-13","pret":0.00058,"close":16.62}
{"ticker":"VPG","date":"2015-01-14","pret":-0.04322,"close":16.49}
{"ticker":"VPG","date":"2015-01-15","pret":-0.00364,"close":16.32}
{"ticker":"VPG","date":"2015-01-16","pret":-0.0153,"close":16.64}
{"ticker":"VPG","date":"2015-01-20","pret":0.02916,"close":16.75}
{"ticker":"VPG","date":"2015-01-21","pret":0.0018,"close":16.67}
{"ticker":"VPG","date":"2015-01-22","pret":0.00477,"close":16.82}
{"ticker":"VPG","date":"2015-01-23","pret":0.00356,"close":16.75}
{"ticker":"VPG","date":"2015-01-26","pret":-0.01313,"close":16.67}
{"ticker":"VPG","date":"2015-01-27","pret":0.0018,"close":16.66}
{"ticker":"VPG","date":"2015-01-28","pret":0.00419,"close":16.65}
{"ticker":"VPG","date":"2015-01-29","pret":-0.00479,"close":16.91}
{"ticker":"VPG","date":"2015-01-30","pret":0.00598,"close":16.64}
{"ticker":"VPG","date":"2015-02-02","pret":-0.00778,"close":16.5}
{"ticker":"VPG","date":"2015-02-03","pret":0.0006,"close":16.6}
{"ticker":"VPG","date":"2015-02-04","pret":-0.00844,"close":16.46}
{"ticker":"VPG","date":"2015-02-05","pret":0.00544,"close":16.8}
{"ticker":"VPG","date":"2015-02-06","pret":0.01198,"close":16.75}
{"ticker":"VPG","date":"2015-02-09","pret":-0.00238,"close":16.54}
{"ticker":"VPG","date":"2015-02-10","pret":-0.0114,"close":16.36}
{"ticker":"VPG","date":"2015-02-11","pret":-0.02567,"close":15.78}
{"ticker":"VPG","date":"2015-02-12","pret":-0.01623,"close":15.48}
{"ticker":"VPG","date":"2015-02-13","pret":-0.02356,"close":15.49}
{"ticker":"VPG","date":"2015-02-17","pret":-0.00582,"close":15.38}
{"ticker":"VPG","date":"2015-02-18","pret":-0.0065,"close":15.32}
{"ticker":"VPG","date":"2015-02-19","pret":0.00326,"close":15.25}
{"ticker":"VPG","date":"2015-02-20","pret":-0.00391,"close":15.21}
{"ticker":"VPG","date":"2015-02-23","pret":-0.00655,"close":15.05}
{"ticker":"VPG","date":"2015-02-24","pret":-0.01123,"close":14.7}
{"ticker":"VPG","date":"2015-02-25","pret":-0.02014,"close":14.73}
{"ticker":"VPG","date":"2015-02-26","pret":0.00406,"close":14.89}
{"ticker":"VPG","date":"2015-02-27","pret":0.0074,"close":14.85}
{"ticker":"VPG","date":"2015-03-02","pret":0.00268,"close":15.44}
{"ticker":"VPG","date":"2015-03-03","pret":0.03223,"close":15.28}
{"ticker":"VPG","date":"2015-03-04","pret":-0.01434,"close":15.26}
{"ticker":"VPG","date":"2015-03-05","pret":0.00459,"close":15.3}
{"ticker":"VPG","date":"2015-03-06","pret":-0.0059,"close":15.29}
{"ticker":"VPG","date":"2015-03-09","pret":0.00263,"close":15.23}
{"ticker":"VPG","date":"2015-03-10","pret":-0.00263,"close":15.19}
{"ticker":"VPG","date":"2015-03-11","pret":-0.00329,"close":15.23}
{"ticker":"VPG","date":"2015-03-12","pret":0.01246,"close":15.38}
{"ticker":"VPG","date":"2015-03-13","pret":0.00195,"close":15.51}
{"ticker":"VPG","date":"2015-03-16","pret":0.01099,"close":15.57}
{"ticker":"VPG","date":"2015-03-17","pret":-0.00064,"close":15.53}
{"ticker":"VPG","date":"2015-03-18","pret":-0.00387,"close":15.56}
{"ticker":"VPG","date":"2015-03-19","pret":-0.00194,"close":15.5}
{"ticker":"VPG","date":"2015-03-20","pret":0.00323,"close":15.35}
{"ticker":"VPG","date":"2015-03-23","pret":-0.01954,"close":15.35}
{"ticker":"VPG","date":"2015-03-24","pret":0.00852,"close":15.88}
{"ticker":"VPG","date":"2015-03-25","pret":0.03714,"close":15.5}
{"ticker":"VPG","date":"2015-03-26","pret":-0.02934,"close":15.52}
{"ticker":"VPG","date":"2015-03-27","pret":0.00194,"close":15.55}
{"ticker":"VPG","date":"2015-03-30","pret":0.01028,"close":15.99}
{"ticker":"VPG","date":"2015-03-31","pret":0.02025,"close":15.93}
{"ticker":"VPG","date":"2015-04-01","pret":-0.00188,"close":16.15}
{"ticker":"VPG","date":"2015-04-02","pret":0.01062,"close":15.79}
{"ticker":"VPG","date":"2015-04-06","pret":-0.03669,"close":15.84}
{"ticker":"VPG","date":"2015-04-07","pret":0.0128,"close":15.53}
{"ticker":"VPG","date":"2015-04-08","pret":-0.01732,"close":15.69}
{"ticker":"VPG","date":"2015-04-09","pret":0.01158,"close":15.27}
{"ticker":"VPG","date":"2015-04-10","pret":-0.01808,"close":15.27}
{"ticker":"VPG","date":"2015-04-13","pret":-0.00982,"close":15.05}
{"ticker":"VPG","date":"2015-04-14","pret":-0.01591,"close":15.08}
{"ticker":"VPG","date":"2015-04-15","pret":0.004,"close":14.97}
{"ticker":"VPG","date":"2015-04-16","pret":-0.00668,"close":14.59}
{"ticker":"VPG","date":"2015-04-17","pret":-0.02855,"close":14.21}
{"ticker":"VPG","date":"2015-04-20","pret":-0.0202,"close":14.41}
{"ticker":"VPG","date":"2015-04-21","pret":0.0112,"close":14}
{"ticker":"VPG","date":"2015-04-22","pret":-0.02752,"close":15.26}
{"ticker":"VPG","date":"2015-04-23","pret":0.08761,"close":15.39}
{"ticker":"VPG","date":"2015-04-24","pret":0.00653,"close":15.33}
{"ticker":"VPG","date":"2015-04-27","pret":0.00649,"close":15.18}
{"ticker":"VPG","date":"2015-04-28","pret":-0.03288,"close":14.94}
{"ticker":"VPG","date":"2015-04-29","pret":0,"close":15.14}
{"ticker":"VPG","date":"2015-04-30","pret":0.002,"close":14.27}
{"ticker":"VPG","date":"2015-05-01","pret":-0.04085,"close":14.44}
{"ticker":"VPG","date":"2015-05-04","pret":-0.0007,"close":14.61}
{"ticker":"VPG","date":"2015-05-05","pret":-0.02678,"close":13.85}
{"ticker":"VPG","date":"2015-05-06","pret":-0.01439,"close":13.59}
{"ticker":"VPG","date":"2015-05-07","pret":-0.01681,"close":13.77}
{"ticker":"VPG","date":"2015-05-08","pret":0.0197,"close":13.39}
{"ticker":"VPG","date":"2015-05-11","pret":-0.03007,"close":13.24}
{"ticker":"VPG","date":"2015-05-12","pret":-0.01955,"close":13.07}
{"ticker":"VPG","date":"2015-05-13","pret":-0.01299,"close":12.76}
{"ticker":"VPG","date":"2015-05-14","pret":0.00077,"close":13.14}
{"ticker":"VPG","date":"2015-05-15","pret":0.01146,"close":13.05}
{"ticker":"VPG","date":"2015-05-18","pret":-0.00686,"close":13.2}
{"ticker":"VPG","date":"2015-05-19","pret":0.00458,"close":13.21}
{"ticker":"VPG","date":"2015-05-20","pret":0.00683,"close":13.19}
{"ticker":"VPG","date":"2015-05-21","pret":-0.00227,"close":13.19}
{"ticker":"VPG","date":"2015-05-22","pret":0.01056,"close":13.15}
{"ticker":"VPG","date":"2015-05-26","pret":-0.02507,"close":13.3}
{"ticker":"VPG","date":"2015-05-27","pret":0.02881,"close":13.74}
{"ticker":"VPG","date":"2015-05-28","pret":0.02071,"close":13.49}
{"ticker":"VPG","date":"2015-05-29","pret":-0.01698,"close":13.2}
{"ticker":"VPG","date":"2015-06-01","pret":-0.00822,"close":13.4}
{"ticker":"VPG","date":"2015-06-02","pret":0.00822,"close":13.53}
{"ticker":"VPG","date":"2015-06-03","pret":0.00594,"close":13.53}
{"ticker":"VPG","date":"2015-06-04","pret":0.00296,"close":13.57}
{"ticker":"VPG","date":"2015-06-05","pret":-0.0037,"close":13.57}
{"ticker":"VPG","date":"2015-06-08","pret":0.00074,"close":13.75}
{"ticker":"VPG","date":"2015-06-09","pret":0.02051,"close":14.1}
{"ticker":"VPG","date":"2015-06-10","pret":0.03562,"close":14.09}
{"ticker":"VPG","date":"2015-06-11","pret":-0.01552,"close":14.12}
{"ticker":"VPG","date":"2015-06-12","pret":-0.00285,"close":14.1}
{"ticker":"VPG","date":"2015-06-15","pret":-0.00859,"close":14.1}
{"ticker":"VPG","date":"2015-06-16","pret":0.06942,"close":14.53}
{"ticker":"VPG","date":"2015-06-17","pret":-0.01691,"close":14.67}
{"ticker":"VPG","date":"2015-06-18","pret":0.00748,"close":14.85}
{"ticker":"VPG","date":"2015-06-19","pret":0.00742,"close":15.01}
{"ticker":"VPG","date":"2015-06-22","pret":0.02062,"close":15.07}
{"ticker":"VPG","date":"2015-06-23","pret":-0.00198,"close":15.14}
{"ticker":"VPG","date":"2015-06-24","pret":0.00461,"close":15.35}
{"ticker":"VPG","date":"2015-06-25","pret":0.00785,"close":15.42}
{"ticker":"VPG","date":"2015-06-26","pret":0.00843,"close":15.55}
{"ticker":"VPG","date":"2015-06-29","pret":0.00258,"close":15.25}
{"ticker":"VPG","date":"2015-06-30","pret":-0.01232,"close":15.06}
{"ticker":"VPG","date":"2015-07-01","pret":-0.00458,"close":14.99}
{"ticker":"VPG","date":"2015-07-02","pret":-0.01319,"close":14.91}
{"ticker":"VPG","date":"2015-07-06","pret":-0.01068,"close":15.05}
{"ticker":"VPG","date":"2015-07-07","pret":0.01068,"close":14.64}
{"ticker":"VPG","date":"2015-07-08","pret":-0.02692,"close":14.49}
{"ticker":"VPG","date":"2015-07-09","pret":-0.00136,"close":14.44}
{"ticker":"VPG","date":"2015-07-10","pret":-0.00823,"close":14.55}
{"ticker":"VPG","date":"2015-07-13","pret":0.00618,"close":14.42}
{"ticker":"VPG","date":"2015-07-14","pret":-0.01448,"close":14.33}
{"ticker":"VPG","date":"2015-07-15","pret":-0.00557,"close":14.39}
{"ticker":"VPG","date":"2015-07-16","pret":0.00904,"close":14.41}
{"ticker":"VPG","date":"2015-07-17","pret":-0.00208,"close":14.24}
{"ticker":"VPG","date":"2015-07-20","pret":-0.00766,"close":14.22}
{"ticker":"VPG","date":"2015-07-21","pret":-0.0021,"close":14.24}
{"ticker":"VPG","date":"2015-07-22","pret":0.0014,"close":14.32}
{"ticker":"VPG","date":"2015-07-23","pret":0.00766,"close":14.03}
{"ticker":"VPG","date":"2015-07-24","pret":-0.02246,"close":13.84}
{"ticker":"VPG","date":"2015-07-27","pret":-0.00927,"close":13.78}
{"ticker":"VPG","date":"2015-07-28","pret":-0.01153,"close":13.96}
{"ticker":"VPG","date":"2015-07-29","pret":0.01439,"close":13.97}
{"ticker":"VPG","date":"2015-07-30","pret":0.00071,"close":13.99}
{"ticker":"VPG","date":"2015-07-31","pret":0.00214,"close":13.96}
{"ticker":"VPG","date":"2015-08-03","pret":0.00071,"close":13.83}
{"ticker":"VPG","date":"2015-08-04","pret":-0.00714,"close":13.51}
{"ticker":"VPG","date":"2015-08-05","pret":-0.02541,"close":13.31}
{"ticker":"VPG","date":"2015-08-06","pret":-0.0193,"close":12.89}
{"ticker":"VPG","date":"2015-08-07","pret":-0.0421,"close":12.76}
{"ticker":"VPG","date":"2015-08-10","pret":-0.00313,"close":12.43}
{"ticker":"VPG","date":"2015-08-11","pret":-0.03188,"close":11.83}
{"ticker":"VPG","date":"2015-08-12","pret":-0.04556,"close":11.88}
{"ticker":"VPG","date":"2015-08-13","pret":0.00592,"close":11.94}
{"ticker":"VPG","date":"2015-08-14","pret":0.00504,"close":11.99}
{"ticker":"VPG","date":"2015-08-17","pret":0.00502,"close":11.99}
{"ticker":"VPG","date":"2015-08-18","pret":0.00333,"close":11.72}
{"ticker":"VPG","date":"2015-08-19","pret":-0.02611,"close":11.61}
{"ticker":"VPG","date":"2015-08-20","pret":-0.01461,"close":11.48}
{"ticker":"VPG","date":"2015-08-21","pret":-0.02988,"close":11.53}
{"ticker":"VPG","date":"2015-08-24","pret":0.00178,"close":11.27}
{"ticker":"VPG","date":"2015-08-25","pret":0.03069,"close":10.81}
{"ticker":"VPG","date":"2015-08-26","pret":-0.0596,"close":10.6}
{"ticker":"VPG","date":"2015-08-27","pret":-0.02694,"close":10.77}
{"ticker":"VPG","date":"2015-08-28","pret":0.01495,"close":10.96}
{"ticker":"VPG","date":"2015-08-31","pret":0.0202,"close":11.19}
{"ticker":"VPG","date":"2015-09-01","pret":0.00544,"close":11.38}
{"ticker":"VPG","date":"2015-09-02","pret":0.03988,"close":11.57}
{"ticker":"VPG","date":"2015-09-03","pret":0.01552,"close":12.28}
{"ticker":"VPG","date":"2015-09-04","pret":0.04434,"close":12.43}
{"ticker":"VPG","date":"2015-09-08","pret":0.02824,"close":12.41}
{"ticker":"VPG","date":"2015-09-09","pret":-0.00638,"close":12}
{"ticker":"VPG","date":"2015-09-10","pret":-0.05852,"close":12.01}
{"ticker":"VPG","date":"2015-09-11","pret":0.02017,"close":12.11}
{"ticker":"VPG","date":"2015-09-14","pret":0.00663,"close":11.69}
{"ticker":"VPG","date":"2015-09-15","pret":-0.0285,"close":11.64}
{"ticker":"VPG","date":"2015-09-16","pret":0.00509,"close":11.69}
{"ticker":"VPG","date":"2015-09-17","pret":-0.0102,"close":11.62}
{"ticker":"VPG","date":"2015-09-18","pret":-0.00428,"close":11.54}
{"ticker":"VPG","date":"2015-09-21","pret":-0.00603,"close":11.6}
{"ticker":"VPG","date":"2015-09-22","pret":0.00173,"close":11.69}
{"ticker":"VPG","date":"2015-09-23","pret":0.0043,"close":11.65}
{"ticker":"VPG","date":"2015-09-24","pret":-0.00344,"close":11.62}
{"ticker":"VPG","date":"2015-09-25","pret":0.00687,"close":11.6}
{"ticker":"VPG","date":"2015-09-28","pret":-0.00343,"close":11.58}
{"ticker":"VPG","date":"2015-09-29","pret":-0.00086,"close":11.47}
{"ticker":"VPG","date":"2015-09-30","pret":-0.00776,"close":11.59}
{"ticker":"VPG","date":"2015-10-01","pret":0.00604,"close":11.44}
{"ticker":"VPG","date":"2015-10-02","pret":-0.01911,"close":11.68}
{"ticker":"VPG","date":"2015-10-05","pret":0.02854,"close":11.68}
{"ticker":"VPG","date":"2015-10-06","pret":-0.01114,"close":11.73}
{"ticker":"VPG","date":"2015-10-07","pret":0.01709,"close":11.95}
{"ticker":"VPG","date":"2015-10-08","pret":0.01597,"close":11.84}
{"ticker":"VPG","date":"2015-10-09","pret":-0.00838,"close":12.27}
{"ticker":"VPG","date":"2015-10-12","pret":0.0339,"close":12.27}
{"ticker":"VPG","date":"2015-10-13","pret":0.0089,"close":11.95}
{"ticker":"VPG","date":"2015-10-14","pret":-0.04028,"close":11.75}
{"ticker":"VPG","date":"2015-10-15","pret":-0.01436,"close":12.03}
{"ticker":"VPG","date":"2015-10-16","pret":0.02687,"close":11.97}
{"ticker":"VPG","date":"2015-10-19","pret":-0.01083,"close":11.85}
{"ticker":"VPG","date":"2015-10-20","pret":-0.00841,"close":11.84}
{"ticker":"VPG","date":"2015-10-21","pret":0.00841,"close":11.76}
{"ticker":"VPG","date":"2015-10-22","pret":-0.00588,"close":11.89}
{"ticker":"VPG","date":"2015-10-23","pret":0.02002,"close":11.89}
{"ticker":"VPG","date":"2015-10-26","pret":-0.01414,"close":11.62}
{"ticker":"VPG","date":"2015-10-27","pret":-0.02202,"close":11.35}
{"ticker":"VPG","date":"2015-10-28","pret":-0.02602,"close":11.75}
{"ticker":"VPG","date":"2015-10-29","pret":0.03624,"close":11.68}
{"ticker":"VPG","date":"2015-10-30","pret":0,"close":11.73}
{"ticker":"VPG","date":"2015-11-02","pret":0.01012,"close":11.78}
{"ticker":"VPG","date":"2015-11-03","pret":-0.00673,"close":12.44}
{"ticker":"VPG","date":"2015-11-04","pret":0.05264,"close":12.44}
{"ticker":"VPG","date":"2015-11-05","pret":0.0024,"close":12.31}
{"ticker":"VPG","date":"2015-11-06","pret":-0.02673,"close":12.52}
{"ticker":"VPG","date":"2015-11-09","pret":0.03628,"close":12.01}
{"ticker":"VPG","date":"2015-11-10","pret":-0.05034,"close":11.99}
{"ticker":"VPG","date":"2015-11-11","pret":0.00166,"close":11.97}
{"ticker":"VPG","date":"2015-11-12","pret":-0.01086,"close":11.83}
{"ticker":"VPG","date":"2015-11-13","pret":-0.00759,"close":11.98}
{"ticker":"VPG","date":"2015-11-16","pret":0.01846,"close":12.12}
{"ticker":"VPG","date":"2015-11-17","pret":0.01403,"close":12}
{"ticker":"VPG","date":"2015-11-18","pret":-0.0157,"close":12.09}
{"ticker":"VPG","date":"2015-11-19","pret":0.00498,"close":12.05}
{"ticker":"VPG","date":"2015-11-20","pret":0.00825,"close":12.1}
{"ticker":"VPG","date":"2015-11-23","pret":0.00328,"close":12.1}
{"ticker":"VPG","date":"2015-11-24","pret":-0.00493,"close":12.23}
{"ticker":"VPG","date":"2015-11-25","pret":0.00247,"close":12.21}
{"ticker":"VPG","date":"2015-11-26"}
{"ticker":"VPG","date":"2015-11-27","pret":0.00573,"close":12.24}
{"ticker":"VPG","date":"2015-11-30","pret":-0.00327,"close":12.03}
{"ticker":"VPG","date":"2015-12-01","pret":-0.01236,"close":12.15}
{"ticker":"VPG","date":"2015-12-02","pret":-0.00166,"close":12.6}
{"ticker":"VPG","date":"2015-12-03","pret":0.04863,"close":12.59}
{"ticker":"VPG","date":"2015-12-04","pret":-0.01034,"close":12.18}
{"ticker":"VPG","date":"2015-12-07","pret":-0.02591,"close":11.89}
{"ticker":"VPG","date":"2015-12-08","pret":-0.02576,"close":11.69}
{"ticker":"VPG","date":"2015-12-09","pret":-0.01441,"close":11.66}
{"ticker":"VPG","date":"2015-12-10","pret":-0.00772,"close":11.47}
{"ticker":"VPG","date":"2015-12-11","pret":-0.02616,"close":11.55}
{"ticker":"VPG","date":"2015-12-14","pret":0.03302,"close":11.47}
{"ticker":"VPG","date":"2015-12-15","pret":-0.01204,"close":11.76}
{"ticker":"VPG","date":"2015-12-16","pret":0.01204,"close":11.54}
{"ticker":"VPG","date":"2015-12-17"}
{"ticker":"VPG","date":"2015-12-18","pret":-0.01811,"close":11.38}
{"ticker":"VPG","date":"2015-12-21","pret":0.00348,"close":11.2}
{"ticker":"VPG","date":"2015-12-22","pret":-0.03262,"close":11.55}
{"ticker":"VPG","date":"2015-12-23","pret":0.00892,"close":11.5}
{"ticker":"VPG","date":"2015-12-24","pret":0.02543,"close":11.78}
{"ticker":"VPG","date":"2015-12-28","pret":0.02141,"close":11.63}
{"ticker":"VPG","date":"2015-12-29","pret":-0.01451,"close":11.76}
{"ticker":"VPG","date":"2015-12-30","pret":0.01026,"close":11.59}
{"ticker":"VPG","date":"2015-12-31","pret":-0.01371,"close":11.32}
{"ticker":"VPG","date":"2016-01-04","pret":-0.03066,"close":10.79}
{"ticker":"VPG","date":"2016-01-05","pret":-0.03624,"close":10.8}
{"ticker":"VR","date":"2015-01-02","pret":-0.00575,"close":40.91}
{"ticker":"VR","date":"2015-01-05","pret":-0.01844,"close":40.29}
{"ticker":"VR","date":"2015-01-06","pret":-0.0091,"close":40.11}
{"ticker":"VR","date":"2015-01-07","pret":-0.00421,"close":40.21}
{"ticker":"VR","date":"2015-01-08","pret":0.00791,"close":41.09}
{"ticker":"VR","date":"2015-01-09","pret":0.01369,"close":40.68}
{"ticker":"VR","date":"2015-01-12","pret":-0.01001,"close":39.74}
{"ticker":"VR","date":"2015-01-13","pret":-0.01882,"close":39.69}
{"ticker":"VR","date":"2015-01-14","pret":-0.01714,"close":39.17}
{"ticker":"VR","date":"2015-01-15","pret":-0.00689,"close":39.4}
{"ticker":"VR","date":"2015-01-16","pret":0.00917,"close":40.05}
{"ticker":"VR","date":"2015-01-20","pret":0.0176,"close":39.79}
{"ticker":"VR","date":"2015-01-21","pret":-0.00851,"close":39.71}
{"ticker":"VR","date":"2015-01-22","pret":0.00676,"close":40.53}
{"ticker":"VR","date":"2015-01-23","pret":0.00895,"close":40.13}
{"ticker":"VR","date":"2015-01-26","pret":-0.00596,"close":40.62}
{"ticker":"VR","date":"2015-01-27","pret":0.00398,"close":40.54}
{"ticker":"VR","date":"2015-01-28","pret":0.00741,"close":39.92}
{"ticker":"VR","date":"2015-01-29","pret":-0.01438,"close":39.9}
{"ticker":"VR","date":"2015-01-30","pret":0.03484,"close":39.65}
{"ticker":"VR","date":"2015-02-02","pret":-0.04665,"close":40.45}
{"ticker":"VR","date":"2015-02-03","pret":-0.00177,"close":40.55}
{"ticker":"VR","date":"2015-02-04","pret":0.03262,"close":41.32}
{"ticker":"VR","date":"2015-02-05","pret":0.01096,"close":41.67}
{"ticker":"VR","date":"2015-02-06","pret":0.01587,"close":42.16}
{"ticker":"VR","date":"2015-02-09","pret":0.00167,"close":42.12}
{"ticker":"VR","date":"2015-02-10","pret":0.00617,"close":42.25}
{"ticker":"VR","date":"2015-02-11","pret":-0.00308,"close":42.01}
{"ticker":"VR","date":"2015-02-12","pret":-0.00166,"close":42.03}
{"ticker":"VR","date":"2015-02-13","pret":-0.00167,"close":42.1}
{"ticker":"VR","date":"2015-02-17","pret":0.0019,"close":42.03}
{"ticker":"VR","date":"2015-02-18","pret":-0.00095,"close":41.98}
{"ticker":"VR","date":"2015-02-19","pret":-0.00429,"close":41.94}
{"ticker":"VR","date":"2015-02-20","pret":-0.00024,"close":42.1}
{"ticker":"VR","date":"2015-02-23","pret":0.00596,"close":41.74}
{"ticker":"VR","date":"2015-02-24","pret":-0.01171,"close":42.15}
{"ticker":"VR","date":"2015-02-25","pret":0.011,"close":41.74}
{"ticker":"VR","date":"2015-02-26","pret":-0.00932,"close":42}
{"ticker":"VR","date":"2015-02-27","pret":0.00455,"close":41.64}
{"ticker":"VR","date":"2015-03-02","pret":-0.00599,"close":41.89}
{"ticker":"VR","date":"2015-03-03","pret":0.00432,"close":41.65}
{"ticker":"VR","date":"2015-03-04","pret":-0.00504,"close":41.54}
{"ticker":"VR","date":"2015-03-05","pret":-0.00072,"close":41.59}
{"ticker":"VR","date":"2015-03-06","pret":-0.00096,"close":41.57}
{"ticker":"VR","date":"2015-03-09","pret":0.00361,"close":41.87}
{"ticker":"VR","date":"2015-03-10","pret":-0.00168,"close":41.16}
{"ticker":"VR","date":"2015-03-11","pret":-0.0182,"close":40.99}
{"ticker":"VR","date":"2015-03-12","pret":0.00732,"close":41.48}
{"ticker":"VR","date":"2015-03-13","pret":0.00847,"close":41.35}
{"ticker":"VR","date":"2015-03-16","pret":-0.00169,"close":41.3}
{"ticker":"VR","date":"2015-03-17","pret":-0.00824,"close":41.49}
{"ticker":"VR","date":"2015-03-18","pret":0.00872,"close":41.82}
{"ticker":"VR","date":"2015-03-19","pret":0.00769,"close":41.42}
{"ticker":"VR","date":"2015-03-20","pret":-0.00625,"close":41.85}
{"ticker":"VR","date":"2015-03-23","pret":0.00792,"close":42.25}
{"ticker":"VR","date":"2015-03-24","pret":0.00881,"close":42.29}
{"ticker":"VR","date":"2015-03-25","pret":-0.00905,"close":41.81}
{"ticker":"VR","date":"2015-03-26","pret":-0.00144,"close":41.66}
{"ticker":"VR","date":"2015-03-27","pret":-0.0036,"close":41.6}
{"ticker":"VR","date":"2015-03-30","pret":0.00216,"close":42.07}
{"ticker":"VR","date":"2015-03-31","pret":0.0086,"close":42.1}
{"ticker":"VR","date":"2015-04-01","pret":0,"close":42.12}
{"ticker":"VR","date":"2015-04-02","pret":0.0019,"close":41.96}
{"ticker":"VR","date":"2015-04-06","pret":-0.00595,"close":42.06}
{"ticker":"VR","date":"2015-04-07","pret":0.00524,"close":41.97}
{"ticker":"VR","date":"2015-04-08","pret":-0.00285,"close":41.81}
{"ticker":"VR","date":"2015-04-09","pret":-0.0043,"close":41.67}
{"ticker":"VR","date":"2015-04-10","pret":-0.00072,"close":41.95}
{"ticker":"VR","date":"2015-04-13","pret":0.00549,"close":42.14}
{"ticker":"VR","date":"2015-04-14","pret":0.00451,"close":43.03}
{"ticker":"VR","date":"2015-04-15","pret":0.01878,"close":43}
{"ticker":"VR","date":"2015-04-16","pret":0.00023,"close":42.97}
{"ticker":"VR","date":"2015-04-17","pret":-0.00373,"close":42.53}
{"ticker":"VR","date":"2015-04-20","pret":-0.00327,"close":42.91}
{"ticker":"VR","date":"2015-04-21","pret":0.00514,"close":42.35}
{"ticker":"VR","date":"2015-04-22","pret":-0.01384,"close":42.62}
{"ticker":"VR","date":"2015-04-23","pret":0.00495,"close":42.52}
{"ticker":"VR","date":"2015-04-24","pret":0.00047,"close":42.39}
{"ticker":"VR","date":"2015-04-27","pret":-0.00329,"close":42.01}
{"ticker":"VR","date":"2015-04-28","pret":-0.01209,"close":42.34}
{"ticker":"VR","date":"2015-04-29","pret":0.00879,"close":42.17}
{"ticker":"VR","date":"2015-04-30","pret":-0.00498,"close":41.83}
{"ticker":"VR","date":"2015-05-01","pret":0.00522,"close":42.21}
{"ticker":"VR","date":"2015-05-04","pret":-0.00332,"close":42.3}
{"ticker":"VR","date":"2015-05-05","pret":0.00237,"close":42.2}
{"ticker":"VR","date":"2015-05-06","pret":0.00236,"close":41.87}
{"ticker":"VR","date":"2015-05-07","pret":-0.01642,"close":42.16}
{"ticker":"VR","date":"2015-05-08","pret":0.01807,"close":42.78}
{"ticker":"VR","date":"2015-05-11","pret":0.00588,"close":42.87}
{"ticker":"VR","date":"2015-05-12","pret":0.00211,"close":42.45}
{"ticker":"VR","date":"2015-05-13","pret":-0.00775,"close":42.32}
{"ticker":"VR","date":"2015-05-14","pret":0.00094,"close":42.8}
{"ticker":"VR","date":"2015-05-15","pret":0.0075,"close":42.56}
{"ticker":"VR","date":"2015-05-18","pret":-0.00398,"close":42.77}
{"ticker":"VR","date":"2015-05-19","pret":0.00304,"close":42.95}
{"ticker":"VR","date":"2015-05-20","pret":0.00653,"close":43.09}
{"ticker":"VR","date":"2015-05-21","pret":-0.00209,"close":43.01}
{"ticker":"VR","date":"2015-05-22","pret":-0.00093,"close":42.87}
{"ticker":"VR","date":"2015-05-26","pret":-0.00117,"close":42.42}
{"ticker":"VR","date":"2015-05-27","pret":-0.01008,"close":42.83}
{"ticker":"VR","date":"2015-05-28","pret":0.00705,"close":43.03}
{"ticker":"VR","date":"2015-05-29","pret":0.00792,"close":42.91}
{"ticker":"VR","date":"2015-06-01","pret":-0.00186,"close":43.09}
{"ticker":"VR","date":"2015-06-02","pret":-0.00046,"close":43.16}
{"ticker":"VR","date":"2015-06-03","pret":0.00488,"close":43.22}
{"ticker":"VR","date":"2015-06-04","pret":-0.00139,"close":42.9}
{"ticker":"VR","date":"2015-06-05","pret":-0.00279,"close":42.82}
{"ticker":"VR","date":"2015-06-08","pret":-0.0056,"close":42.38}
{"ticker":"VR","date":"2015-06-09","pret":-0.01011,"close":42.43}
{"ticker":"VR","date":"2015-06-10","pret":0.00495,"close":43.44}
{"ticker":"VR","date":"2015-06-11","pret":0.01354,"close":43.97}
{"ticker":"VR","date":"2015-06-12","pret":0.01633,"close":43.74}
{"ticker":"VR","date":"2015-06-15","pret":-0.00756,"close":43.7}
{"ticker":"VR","date":"2015-06-16","pret":0.0023,"close":43.84}
{"ticker":"VR","date":"2015-06-17","pret":0.00731,"close":44.53}
{"ticker":"VR","date":"2015-06-18","pret":0.01693,"close":45.02}
{"ticker":"VR","date":"2015-06-19","pret":0.00758,"close":44.98}
{"ticker":"VR","date":"2015-06-22","pret":0.00466,"close":45.03}
{"ticker":"VR","date":"2015-06-23","pret":-0.00066,"close":45.25}
{"ticker":"VR","date":"2015-06-24","pret":0.00133,"close":45.25}
{"ticker":"VR","date":"2015-06-25","pret":0,"close":44.52}
{"ticker":"VR","date":"2015-06-26","pret":-0.01626,"close":44.49}
{"ticker":"VR","date":"2015-06-29","pret":-0.00608,"close":43.86}
{"ticker":"VR","date":"2015-06-30","pret":-0.00226,"close":43.99}
{"ticker":"VR","date":"2015-07-01","pret":0.01059,"close":45}
{"ticker":"VR","date":"2015-07-02","pret":0.0067,"close":44.65}
{"ticker":"VR","date":"2015-07-06","pret":-0.01593,"close":45.04}
{"ticker":"VR","date":"2015-07-07","pret":0.01993,"close":45.13}
{"ticker":"VR","date":"2015-07-08","pret":-0.002,"close":44.89}
{"ticker":"VR","date":"2015-07-09","pret":-0.0049,"close":44.44}
{"ticker":"VR","date":"2015-07-10","pret":-0.00089,"close":44.87}
{"ticker":"VR","date":"2015-07-13","pret":0.00446,"close":45.06}
{"ticker":"VR","date":"2015-07-14","pret":-0.00245,"close":44.88}
{"ticker":"VR","date":"2015-07-15","pret":-0.00112,"close":44.75}
{"ticker":"VR","date":"2015-07-16","pret":0.00668,"close":44.99}
{"ticker":"VR","date":"2015-07-17","pret":-0.00022,"close":45.2}
{"ticker":"VR","date":"2015-07-20","pret":0.00443,"close":45.4}
{"ticker":"VR","date":"2015-07-21","pret":0.00485,"close":45.79}
{"ticker":"VR","date":"2015-07-22","pret":0.01093,"close":45.71}
{"ticker":"VR","date":"2015-07-23","pret":-0.00611,"close":45.56}
{"ticker":"VR","date":"2015-07-24","pret":-0.00438,"close":45.5}
{"ticker":"VR","date":"2015-07-27","pret":-0.00507,"close":45.29}
{"ticker":"VR","date":"2015-07-28","pret":0.00176,"close":44.62}
{"ticker":"VR","date":"2015-07-29","pret":-0.03294,"close":45.52}
{"ticker":"VR","date":"2015-07-30","pret":0.03712,"close":46.32}
{"ticker":"VR","date":"2015-07-31","pret":0.02193,"close":46.35}
{"ticker":"VR","date":"2015-08-03","pret":-0.00452,"close":46.54}
{"ticker":"VR","date":"2015-08-04","pret":0.00516,"close":46.3}
{"ticker":"VR","date":"2015-08-05","pret":-0.00193,"close":47.2}
{"ticker":"VR","date":"2015-08-06","pret":0.01578,"close":46.3}
{"ticker":"VR","date":"2015-08-07","pret":-0.02247,"close":46.34}
{"ticker":"VR","date":"2015-08-10","pret":0.00798,"close":46.77}
{"ticker":"VR","date":"2015-08-11","pret":-0.00236,"close":46.63}
{"ticker":"VR","date":"2015-08-12","pret":-0.00215,"close":46.19}
{"ticker":"VR","date":"2015-08-13","pret":-0.00497,"close":46.4}
{"ticker":"VR","date":"2015-08-14","pret":0.00454,"close":46.85}
{"ticker":"VR","date":"2015-08-17","pret":0.00688,"close":47.03}
{"ticker":"VR","date":"2015-08-18","pret":0.00641,"close":47.21}
{"ticker":"VR","date":"2015-08-19","pret":0.00064,"close":46.71}
{"ticker":"VR","date":"2015-08-20","pret":-0.01285,"close":46.26}
{"ticker":"VR","date":"2015-08-21","pret":-0.01214,"close":45.1}
{"ticker":"VR","date":"2015-08-24","pret":-0.04713,"close":43.33}
{"ticker":"VR","date":"2015-08-25","pret":0.00911,"close":42.93}
{"ticker":"VR","date":"2015-08-26","pret":-0.01048,"close":43.72}
{"ticker":"VR","date":"2015-08-27","pret":0.00912,"close":44.69}
{"ticker":"VR","date":"2015-08-28","pret":0.01151,"close":44.3}
{"ticker":"VR","date":"2015-08-31","pret":-0.01015,"close":44.28}
{"ticker":"VR","date":"2015-09-01","pret":-0.0114,"close":43.78}
{"ticker":"VR","date":"2015-09-02","pret":0.01298,"close":43.88}
{"ticker":"VR","date":"2015-09-03","pret":-0.00363,"close":43.91}
{"ticker":"VR","date":"2015-09-04","pret":-0.01188,"close":43.5}
{"ticker":"VR","date":"2015-09-08","pret":0.01211,"close":44.6}
{"ticker":"VR","date":"2015-09-09","pret":0.01934,"close":44.34}
{"ticker":"VR","date":"2015-09-10","pret":-0.0139,"close":44.37}
{"ticker":"VR","date":"2015-09-11","pret":-0.00475,"close":44.49}
{"ticker":"VR","date":"2015-09-14","pret":0.00993,"close":44.43}
{"ticker":"VR","date":"2015-09-15","pret":-0.00022,"close":44.91}
{"ticker":"VR","date":"2015-09-16","pret":0.00761,"close":45.29}
{"ticker":"VR","date":"2015-09-17","pret":0.01021,"close":44.97}
{"ticker":"VR","date":"2015-09-18","pret":-0.01692,"close":44.6}
{"ticker":"VR","date":"2015-09-21","pret":0.00671,"close":44.93}
{"ticker":"VR","date":"2015-09-22","pret":-0.00941,"close":44.38}
{"ticker":"VR","date":"2015-09-23","pret":-0.00113,"close":44.45}
{"ticker":"VR","date":"2015-09-24","pret":-0.00293,"close":44.76}
{"ticker":"VR","date":"2015-09-25","pret":0.01881,"close":45.22}
{"ticker":"VR","date":"2015-09-28","pret":-0.00178,"close":44.44}
{"ticker":"VR","date":"2015-09-29","pret":-0.01252,"close":44.62}
{"ticker":"VR","date":"2015-09-30","pret":0.00874,"close":45.07}
{"ticker":"VR","date":"2015-10-01","pret":0.00667,"close":44.73}
{"ticker":"VR","date":"2015-10-02","pret":-0.02173,"close":44.57}
{"ticker":"VR","date":"2015-10-05","pret":0.01439,"close":44.88}
{"ticker":"VR","date":"2015-10-06","pret":-0.06454,"close":43.6}
{"ticker":"VR","date":"2015-10-07","pret":0.04036,"close":43.72}
{"ticker":"VR","date":"2015-10-08","pret":-0.00206,"close":44.15}
{"ticker":"VR","date":"2015-10-09","pret":0.01207,"close":44.22}
{"ticker":"VR","date":"2015-10-12","pret":0.00045,"close":44.35}
{"ticker":"VR","date":"2015-10-13","pret":0.00113,"close":43.88}
{"ticker":"VR","date":"2015-10-14","pret":-0.00749,"close":43.35}
{"ticker":"VR","date":"2015-10-15","pret":-0.01214,"close":43.85}
{"ticker":"VR","date":"2015-10-16","pret":0.01192,"close":44.31}
{"ticker":"VR","date":"2015-10-19","pret":0.00772,"close":43.93}
{"ticker":"VR","date":"2015-10-20","pret":-0.00294,"close":44.4}
{"ticker":"VR","date":"2015-10-21","pret":0.0088,"close":44.05}
{"ticker":"VR","date":"2015-10-22","pret":-0.00541,"close":44.43}
{"ticker":"VR","date":"2015-10-23","pret":0.009,"close":44.42}
{"ticker":"VR","date":"2015-10-26","pret":-0.00539,"close":44.34}
{"ticker":"VR","date":"2015-10-27","pret":-0.00361,"close":43.92}
{"ticker":"VR","date":"2015-10-28","pret":-0.00476,"close":44.17}
{"ticker":"VR","date":"2015-10-29","pret":0.00272,"close":44.34}
{"ticker":"VR","date":"2015-10-30","pret":0.02084,"close":44.3}
{"ticker":"VR","date":"2015-11-02","pret":-0.01654,"close":45.08}
{"ticker":"VR","date":"2015-11-03","pret":0.01321,"close":44.86}
{"ticker":"VR","date":"2015-11-04","pret":-0.00178,"close":44.35}
{"ticker":"VR","date":"2015-11-05","pret":-0.01098,"close":44.62}
{"ticker":"VR","date":"2015-11-06","pret":0.01165,"close":45.03}
{"ticker":"VR","date":"2015-11-09","pret":0.00044,"close":45.28}
{"ticker":"VR","date":"2015-11-10","pret":0.00533,"close":45.39}
{"ticker":"VR","date":"2015-11-11","pret":0.0086,"close":45.63}
{"ticker":"VR","date":"2015-11-12","pret":-0.00066,"close":44.92}
{"ticker":"VR","date":"2015-11-13","pret":-0.01438,"close":44.66}
{"ticker":"VR","date":"2015-11-16","pret":-0.00671,"close":45}
{"ticker":"VR","date":"2015-11-17","pret":0.01027,"close":45.03}
{"ticker":"VR","date":"2015-11-18","pret":0.00155,"close":45.7}
{"ticker":"VR","date":"2015-11-19","pret":0.00795,"close":46.23}
{"ticker":"VR","date":"2015-11-20","pret":0.04073,"close":46.74}
{"ticker":"VR","date":"2015-11-23","pret":-0.01168,"close":46.89}
{"ticker":"VR","date":"2015-11-24","pret":-0.00278,"close":46.89}
{"ticker":"VR","date":"2015-11-25","pret":0.00556,"close":46.88}
{"ticker":"VR","date":"2015-11-26"}
{"ticker":"VR","date":"2015-11-27","pret":-0.00021,"close":47.08}
{"ticker":"VR","date":"2015-11-30","pret":0.00595,"close":47.18}
{"ticker":"VR","date":"2015-12-01","pret":0.00233,"close":47.68}
{"ticker":"VR","date":"2015-12-02","pret":0.00905,"close":47.46}
{"ticker":"VR","date":"2015-12-03","pret":-0.00168,"close":47.2}
{"ticker":"VR","date":"2015-12-04","pret":-0.00822,"close":48.22}
{"ticker":"VR","date":"2015-12-07","pret":0.01948,"close":47.94}
{"ticker":"VR","date":"2015-12-08","pret":-0.0119,"close":47.32}
{"ticker":"VR","date":"2015-12-09","pret":-0.00843,"close":46.85}
{"ticker":"VR","date":"2015-12-10","pret":-0.00915,"close":46.2}
{"ticker":"VR","date":"2015-12-11","pret":-0.02751,"close":45.49}
{"ticker":"VR","date":"2015-12-14","pret":-0.00198,"close":45.73}
{"ticker":"VR","date":"2015-12-15","pret":0.0129,"close":46.07}
{"ticker":"VR","date":"2015-12-16","pret":0.00628,"close":46.37}
{"ticker":"VR","date":"2015-12-17"}
{"ticker":"VR","date":"2015-12-18","pret":-0.00628,"close":45.68}
{"ticker":"VR","date":"2015-12-21","pret":-0.00392,"close":46.09}
{"ticker":"VR","date":"2015-12-22","pret":0.00587,"close":46.38}
{"ticker":"VR","date":"2015-12-23","pret":0.00821,"close":46.65}
{"ticker":"VR","date":"2015-12-24","pret":0.00386,"close":46.77}
{"ticker":"VR","date":"2015-12-28","pret":-0.0015,"close":46.68}
{"ticker":"VR","date":"2015-12-29","pret":0.0045,"close":47.09}
{"ticker":"VR","date":"2015-12-30","pret":0.00426,"close":46.85}
{"ticker":"VR","date":"2015-12-31","pret":-0.00833,"close":46.29}
{"ticker":"VR","date":"2016-01-04","pret":-0.01862,"close":45.6}
{"ticker":"VR","date":"2016-01-05","pret":-0.00241,"close":45.89}
{"ticker":"VRA","date":"2015-01-02","pret":0.01033,"close":19.85}
{"ticker":"VRA","date":"2015-01-05","pret":-0.02929,"close":19.33}
{"ticker":"VRA","date":"2015-01-06","pret":-0.02036,"close":18.53}
{"ticker":"VRA","date":"2015-01-07","pret":-0.05387,"close":18.86}
{"ticker":"VRA","date":"2015-01-08","pret":0.03309,"close":19.39}
{"ticker":"VRA","date":"2015-01-09","pret":0.01511,"close":19.02}
{"ticker":"VRA","date":"2015-01-12","pret":-0.01406,"close":18.8}
{"ticker":"VRA","date":"2015-01-13","pret":-0.01213,"close":18.92}
{"ticker":"VRA","date":"2015-01-14","pret":-0.00532,"close":18.62}
{"ticker":"VRA","date":"2015-01-15","pret":-0.00535,"close":18.53}
{"ticker":"VRA","date":"2015-01-16","pret":-0.0097,"close":18.9}
{"ticker":"VRA","date":"2015-01-20","pret":0.02672,"close":18.67}
{"ticker":"VRA","date":"2015-01-21","pret":-0.02078,"close":18.97}
{"ticker":"VRA","date":"2015-01-22","pret":0.02762,"close":19.35}
{"ticker":"VRA","date":"2015-01-23","pret":0.01456,"close":19.35}
{"ticker":"VRA","date":"2015-01-26","pret":-0.0031,"close":19.35}
{"ticker":"VRA","date":"2015-01-27","pret":-0.00728,"close":19.27}
{"ticker":"VRA","date":"2015-01-28","pret":0.00312,"close":19.53}
{"ticker":"VRA","date":"2015-01-29","pret":0.00932,"close":20.33}
{"ticker":"VRA","date":"2015-01-30","pret":0.03094,"close":19.07}
{"ticker":"VRA","date":"2015-02-02","pret":-0.04966,"close":19.42}
{"ticker":"VRA","date":"2015-02-03","pret":0.02078,"close":19.76}
{"ticker":"VRA","date":"2015-02-04","pret":0.00615,"close":19.59}
{"ticker":"VRA","date":"2015-02-05","pret":0.00204,"close":19.72}
{"ticker":"VRA","date":"2015-02-06","pret":0.00458,"close":19.45}
{"ticker":"VRA","date":"2015-02-09","pret":-0.02,"close":19.4}
{"ticker":"VRA","date":"2015-02-10","pret":0.01542,"close":19.28}
{"ticker":"VRA","date":"2015-02-11","pret":-0.01645,"close":19.55}
{"ticker":"VRA","date":"2015-02-12","pret":0.01798,"close":19.71}
{"ticker":"VRA","date":"2015-02-13","pret":0.00204,"close":20.18}
{"ticker":"VRA","date":"2015-02-17","pret":0.02905,"close":19.9}
{"ticker":"VRA","date":"2015-02-18","pret":-0.02955,"close":19.79}
{"ticker":"VRA","date":"2015-02-19","pret":0.00608,"close":19.79}
{"ticker":"VRA","date":"2015-02-20","pret":-0.00405,"close":19.77}
{"ticker":"VRA","date":"2015-02-23","pret":0.00354,"close":19.52}
{"ticker":"VRA","date":"2015-02-24","pret":-0.01426,"close":19.49}
{"ticker":"VRA","date":"2015-02-25","pret":0.00103,"close":19.55}
{"ticker":"VRA","date":"2015-02-26","pret":0.00256,"close":19.58}
{"ticker":"VRA","date":"2015-02-27","pret":-0.00102,"close":19.99}
{"ticker":"VRA","date":"2015-03-02","pret":0.02076,"close":19.17}
{"ticker":"VRA","date":"2015-03-03","pret":-0.04509,"close":19.06}
{"ticker":"VRA","date":"2015-03-04","pret":-0.00684,"close":18.86}
{"ticker":"VRA","date":"2015-03-05","pret":-0.00635,"close":18.88}
{"ticker":"VRA","date":"2015-03-06","pret":-0.00693,"close":19.07}
{"ticker":"VRA","date":"2015-03-09","pret":0.02378,"close":18.11}
{"ticker":"VRA","date":"2015-03-10","pret":-0.06583,"close":18.07}
{"ticker":"VRA","date":"2015-03-11","pret":-0.1271,"close":15.14}
{"ticker":"VRA","date":"2015-03-12","pret":-0.05066,"close":15.13}
{"ticker":"VRA","date":"2015-03-13","pret":0.00266,"close":15.25}
{"ticker":"VRA","date":"2015-03-16","pret":0.01974,"close":15.4}
{"ticker":"VRA","date":"2015-03-17","pret":0.0026,"close":15.47}
{"ticker":"VRA","date":"2015-03-18","pret":0.00065,"close":15.49}
{"ticker":"VRA","date":"2015-03-19","pret":0.00583,"close":15.85}
{"ticker":"VRA","date":"2015-03-20","pret":0.02612,"close":15.84}
{"ticker":"VRA","date":"2015-03-23","pret":-0.00315,"close":16.31}
{"ticker":"VRA","date":"2015-03-24","pret":0.028,"close":16.38}
{"ticker":"VRA","date":"2015-03-25","pret":0.00428,"close":16.09}
{"ticker":"VRA","date":"2015-03-26","pret":-0.02349,"close":16.07}
{"ticker":"VRA","date":"2015-03-27","pret":0.00374,"close":16.09}
{"ticker":"VRA","date":"2015-03-30","pret":0.00435,"close":16.28}
{"ticker":"VRA","date":"2015-03-31","pret":0.0068,"close":16.23}
{"ticker":"VRA","date":"2015-04-01","pret":0.00062,"close":16.01}
{"ticker":"VRA","date":"2015-04-02","pret":-0.01489,"close":16.15}
{"ticker":"VRA","date":"2015-04-06","pret":0.00187,"close":16.22}
{"ticker":"VRA","date":"2015-04-07","pret":0.01363,"close":16.17}
{"ticker":"VRA","date":"2015-04-08","pret":-0.00185,"close":16.12}
{"ticker":"VRA","date":"2015-04-09","pret":-0.00494,"close":16.21}
{"ticker":"VRA","date":"2015-04-10","pret":0.00248,"close":16.01}
{"ticker":"VRA","date":"2015-04-13","pret":-0.01306,"close":16}
{"ticker":"VRA","date":"2015-04-14","pret":0.00437,"close":15.82}
{"ticker":"VRA","date":"2015-04-15","pret":-0.02015,"close":15.21}
{"ticker":"VRA","date":"2015-04-16","pret":-0.03892,"close":15.26}
{"ticker":"VRA","date":"2015-04-17","pret":0.00066,"close":15.02}
{"ticker":"VRA","date":"2015-04-20","pret":-0.00331,"close":14.78}
{"ticker":"VRA","date":"2015-04-21","pret":-0.02213,"close":14.85}
{"ticker":"VRA","date":"2015-04-22","pret":0.00608,"close":14.16}
{"ticker":"VRA","date":"2015-04-23","pret":-0.04479,"close":13.96}
{"ticker":"VRA","date":"2015-04-24","pret":-0.00707,"close":13.94}
{"ticker":"VRA","date":"2015-04-27","pret":-0.00427,"close":14.25}
{"ticker":"VRA","date":"2015-04-28","pret":0.01556,"close":14.3}
{"ticker":"VRA","date":"2015-04-29","pret":0,"close":14.49}
{"ticker":"VRA","date":"2015-04-30","pret":0.01463,"close":14.24}
{"ticker":"VRA","date":"2015-05-01","pret":-0.00903,"close":14.21}
{"ticker":"VRA","date":"2015-05-04","pret":-0.01052,"close":14.36}
{"ticker":"VRA","date":"2015-05-05","pret":0.00843,"close":14.27}
{"ticker":"VRA","date":"2015-05-06","pret":-0.0035,"close":13.93}
{"ticker":"VRA","date":"2015-05-07","pret":-0.02056,"close":13.66}
{"ticker":"VRA","date":"2015-05-08","pret":-0.02466,"close":13.39}
{"ticker":"VRA","date":"2015-05-11","pret":-0.01554,"close":13.59}
{"ticker":"VRA","date":"2015-05-12","pret":0.00669,"close":13.61}
{"ticker":"VRA","date":"2015-05-13","pret":0.01251,"close":14.1}
{"ticker":"VRA","date":"2015-05-14","pret":0.04085,"close":13.9}
{"ticker":"VRA","date":"2015-05-15","pret":-0.02489,"close":13.97}
{"ticker":"VRA","date":"2015-05-18","pret":0.0086,"close":13.77}
{"ticker":"VRA","date":"2015-05-19","pret":-0.01583,"close":13.87}
{"ticker":"VRA","date":"2015-05-20","pret":0.00578,"close":14}
{"ticker":"VRA","date":"2015-05-21","pret":0.00933,"close":14.5}
{"ticker":"VRA","date":"2015-05-22","pret":0.03302,"close":14.46}
{"ticker":"VRA","date":"2015-05-26","pret":-0.00485,"close":13.99}
{"ticker":"VRA","date":"2015-05-27","pret":-0.03678,"close":13.64}
{"ticker":"VRA","date":"2015-05-28","pret":-0.01598,"close":13.87}
{"ticker":"VRA","date":"2015-05-29","pret":0.01237,"close":13.54}
{"ticker":"VRA","date":"2015-06-01","pret":-0.01751,"close":13.24}
{"ticker":"VRA","date":"2015-06-02","pret":-0.03291,"close":14.14}
{"ticker":"VRA","date":"2015-06-03","pret":-0.03089,"close":12.16}
{"ticker":"VRA","date":"2015-06-04","pret":-0.06313,"close":11.59}
{"ticker":"VRA","date":"2015-06-05","pret":-0.02624,"close":11.23}
{"ticker":"VRA","date":"2015-06-08","pret":-0.0358,"close":11.09}
{"ticker":"VRA","date":"2015-06-09","pret":-0.01523,"close":11.13}
{"ticker":"VRA","date":"2015-06-10","pret":0.0054,"close":11.25}
{"ticker":"VRA","date":"2015-06-11","pret":0.01426,"close":11.4}
{"ticker":"VRA","date":"2015-06-12","pret":0.01056,"close":11.34}
{"ticker":"VRA","date":"2015-06-15","pret":-0.015,"close":11.23}
{"ticker":"VRA","date":"2015-06-16","pret":-0.00178,"close":11.18}
{"ticker":"VRA","date":"2015-06-17","pret":-0.00178,"close":11.15}
{"ticker":"VRA","date":"2015-06-18","pret":-0.00716,"close":11.5}
{"ticker":"VRA","date":"2015-06-19","pret":0.03357,"close":11.5}
{"ticker":"VRA","date":"2015-06-22","pret":0.0026,"close":11.55}
{"ticker":"VRA","date":"2015-06-23","pret":0.00173,"close":11.64}
{"ticker":"VRA","date":"2015-06-24","pret":0.0069,"close":11.61}
{"ticker":"VRA","date":"2015-06-25","pret":0,"close":11.59}
{"ticker":"VRA","date":"2015-06-26","pret":0.00257,"close":11.68}
{"ticker":"VRA","date":"2015-06-29","pret":-0.00602,"close":11.22}
{"ticker":"VRA","date":"2015-06-30","pret":-0.03064,"close":11.27}
{"ticker":"VRA","date":"2015-07-01","pret":0.00973,"close":11.43}
{"ticker":"VRA","date":"2015-07-02","pret":0.00264,"close":11.37}
{"ticker":"VRA","date":"2015-07-06","pret":-0.00528,"close":11.35}
{"ticker":"VRA","date":"2015-07-07","pret":0.00088,"close":11.41}
{"ticker":"VRA","date":"2015-07-08","pret":-0.00088,"close":11.23}
{"ticker":"VRA","date":"2015-07-09","pret":0.00616,"close":11.57}
{"ticker":"VRA","date":"2015-07-10","pret":0.01307,"close":11.69}
{"ticker":"VRA","date":"2015-07-13","pret":0.01972,"close":11.79}
{"ticker":"VRA","date":"2015-07-14","pret":-0.00255,"close":11.95}
{"ticker":"VRA","date":"2015-07-15","pret":0.01688,"close":11.68}
{"ticker":"VRA","date":"2015-07-16","pret":-0.01858,"close":11.42}
{"ticker":"VRA","date":"2015-07-17","pret":-0.02154,"close":11.38}
{"ticker":"VRA","date":"2015-07-20","pret":-0.00787,"close":11.14}
{"ticker":"VRA","date":"2015-07-21","pret":-0.02579,"close":11.07}
{"ticker":"VRA","date":"2015-07-22","pret":-0.00452,"close":11.02}
{"ticker":"VRA","date":"2015-07-23","pret":0.00271,"close":10.7}
{"ticker":"VRA","date":"2015-07-24","pret":-0.03303,"close":10.75}
{"ticker":"VRA","date":"2015-07-27","pret":-0.00093,"close":10.75}
{"ticker":"VRA","date":"2015-07-28","pret":0.00373,"close":10.79}
{"ticker":"VRA","date":"2015-07-29","pret":-0.00093,"close":10.94}
{"ticker":"VRA","date":"2015-07-30","pret":0.01754,"close":10.88}
{"ticker":"VRA","date":"2015-07-31","pret":-0.00367,"close":10.86}
{"ticker":"VRA","date":"2015-08-03","pret":0.00092,"close":10.58}
{"ticker":"VRA","date":"2015-08-04","pret":-0.0298,"close":10.63}
{"ticker":"VRA","date":"2015-08-05","pret":0.01408,"close":11.01}
{"ticker":"VRA","date":"2015-08-06","pret":0.02848,"close":10.87}
{"ticker":"VRA","date":"2015-08-07","pret":-0.01552,"close":10.82}
{"ticker":"VRA","date":"2015-08-10","pret":-0.00092,"close":11.03}
{"ticker":"VRA","date":"2015-08-11","pret":0.0119,"close":11.03}
{"ticker":"VRA","date":"2015-08-12","pret":-0.00822,"close":11.04}
{"ticker":"VRA","date":"2015-08-13","pret":0.01638,"close":10.99}
{"ticker":"VRA","date":"2015-08-14","pret":-0.01272,"close":11.05}
{"ticker":"VRA","date":"2015-08-17","pret":0.01,"close":10.95}
{"ticker":"VRA","date":"2015-08-18","pret":-0.05487,"close":10.17}
{"ticker":"VRA","date":"2015-08-19","pret":-0.0291,"close":10.38}
{"ticker":"VRA","date":"2015-08-20","pret":0.01466,"close":9.97}
{"ticker":"VRA","date":"2015-08-21","pret":-0.05073,"close":10}
{"ticker":"VRA","date":"2015-08-24","pret":-0.04808,"close":9.69}
{"ticker":"VRA","date":"2015-08-25","pret":0.06828,"close":9.58}
{"ticker":"VRA","date":"2015-08-26","pret":-0.02532,"close":9.98}
{"ticker":"VRA","date":"2015-08-27","pret":0.0303,"close":10.21}
{"ticker":"VRA","date":"2015-08-28","pret":0.01775,"close":10.47}
{"ticker":"VRA","date":"2015-08-31","pret":0.01648,"close":10.82}
{"ticker":"VRA","date":"2015-09-01","pret":0.0331,"close":10.43}
{"ticker":"VRA","date":"2015-09-02","pret":0.15482,"close":13.32}
{"ticker":"VRA","date":"2015-09-03","pret":0.05428,"close":13.94}
{"ticker":"VRA","date":"2015-09-04","pret":0.03704,"close":13.95}
{"ticker":"VRA","date":"2015-09-08","pret":0.02514,"close":13.2}
{"ticker":"VRA","date":"2015-09-09","pret":-0.05241,"close":13.07}
{"ticker":"VRA","date":"2015-09-10","pret":-0.01886,"close":13.56}
{"ticker":"VRA","date":"2015-09-11","pret":0.02556,"close":13.14}
{"ticker":"VRA","date":"2015-09-14","pret":-0.0248,"close":12.99}
{"ticker":"VRA","date":"2015-09-15","pret":-0.01379,"close":13.19}
{"ticker":"VRA","date":"2015-09-16","pret":0.02062,"close":13.74}
{"ticker":"VRA","date":"2015-09-17","pret":0.04146,"close":13.51}
{"ticker":"VRA","date":"2015-09-18","pret":-0.03168,"close":13.58}
{"ticker":"VRA","date":"2015-09-21","pret":0.02513,"close":13.62}
{"ticker":"VRA","date":"2015-09-22","pret":-0.01619,"close":13.2}
{"ticker":"VRA","date":"2015-09-23","pret":-0.02402,"close":12.91}
{"ticker":"VRA","date":"2015-09-24","pret":-0.02073,"close":13.01}
{"ticker":"VRA","date":"2015-09-25","pret":0.01997,"close":12.62}
{"ticker":"VRA","date":"2015-09-28","pret":-0.04352,"close":12.37}
{"ticker":"VRA","date":"2015-09-29","pret":-0.0144,"close":12.24}
{"ticker":"VRA","date":"2015-09-30","pret":-0.00081,"close":12.61}
{"ticker":"VRA","date":"2015-10-01","pret":0.02233,"close":12.33}
{"ticker":"VRA","date":"2015-10-02","pret":-0.03695,"close":12.64}
{"ticker":"VRA","date":"2015-10-05","pret":0.04559,"close":13.21}
{"ticker":"VRA","date":"2015-10-06","pret":0.02852,"close":12.83}
{"ticker":"VRA","date":"2015-10-07","pret":-0.02306,"close":12.99}
{"ticker":"VRA","date":"2015-10-08","pret":0.01083,"close":13.15}
{"ticker":"VRA","date":"2015-10-09","pret":0.01299,"close":12.78}
{"ticker":"VRA","date":"2015-10-12","pret":-0.02616,"close":12.51}
{"ticker":"VRA","date":"2015-10-13","pret":-0.03167,"close":12.69}
{"ticker":"VRA","date":"2015-10-14","pret":0.0207,"close":12.45}
{"ticker":"VRA","date":"2015-10-15","pret":-0.01589,"close":12.7}
{"ticker":"VRA","date":"2015-10-16","pret":0.01589,"close":12.84}
{"ticker":"VRA","date":"2015-10-19","pret":0.00707,"close":12.62}
{"ticker":"VRA","date":"2015-10-20","pret":-0.01498,"close":12.96}
{"ticker":"VRA","date":"2015-10-21","pret":0.03665,"close":12.68}
{"ticker":"VRA","date":"2015-10-22","pret":-0.02638,"close":12.84}
{"ticker":"VRA","date":"2015-10-23","pret":0.01172,"close":12.61}
{"ticker":"VRA","date":"2015-10-26","pret":-0.01882,"close":12.67}
{"ticker":"VRA","date":"2015-10-27","pret":0.00553,"close":12.37}
{"ticker":"VRA","date":"2015-10-28","pret":-0.01908,"close":12.6}
{"ticker":"VRA","date":"2015-10-29","pret":0.01513,"close":12.79}
{"ticker":"VRA","date":"2015-10-30","pret":0.00866,"close":12.51}
{"ticker":"VRA","date":"2015-11-02","pret":-0.02299,"close":12.42}
{"ticker":"VRA","date":"2015-11-03","pret":-0.00563,"close":12.64}
{"ticker":"VRA","date":"2015-11-04","pret":0.02469,"close":12.49}
{"ticker":"VRA","date":"2015-11-05","pret":-0.01506,"close":12.62}
{"ticker":"VRA","date":"2015-11-06","pret":-0.0016,"close":12.52}
{"ticker":"VRA","date":"2015-11-09","pret":-0.0016,"close":12.01}
{"ticker":"VRA","date":"2015-11-10","pret":-0.03922,"close":11.9}
{"ticker":"VRA","date":"2015-11-11","pret":-0.01427,"close":11.36}
{"ticker":"VRA","date":"2015-11-12","pret":-0.04761,"close":11.31}
{"ticker":"VRA","date":"2015-11-13","pret":-0.01519,"close":10.54}
{"ticker":"VRA","date":"2015-11-16","pret":-0.05172,"close":10.88}
{"ticker":"VRA","date":"2015-11-17","pret":0.03813,"close":10.62}
{"ticker":"VRA","date":"2015-11-18","pret":-0.02401,"close":10.91}
{"ticker":"VRA","date":"2015-11-19","pret":0.01484,"close":10.8}
{"ticker":"VRA","date":"2015-11-20","pret":0.00459,"close":11.01}
{"ticker":"VRA","date":"2015-11-23","pret":0.01184,"close":11.18}
{"ticker":"VRA","date":"2015-11-24","pret":0.00722,"close":11.62}
{"ticker":"VRA","date":"2015-11-25","pret":0.05426,"close":11.81}
{"ticker":"VRA","date":"2015-11-26"}
{"ticker":"VRA","date":"2015-11-27","pret":0.00255,"close":11.72}
{"ticker":"VRA","date":"2015-11-30","pret":-0.00596,"close":11.91}
{"ticker":"VRA","date":"2015-12-01","pret":0.02948,"close":12.31}
{"ticker":"VRA","date":"2015-12-02","pret":0.02054,"close":12.28}
{"ticker":"VRA","date":"2015-12-03","pret":0.00568,"close":11.37}
{"ticker":"VRA","date":"2015-12-04","pret":-0.09047,"close":11.54}
{"ticker":"VRA","date":"2015-12-07","pret":0.02015,"close":11.58}
{"ticker":"VRA","date":"2015-12-08","pret":-0.00174,"close":11.69}
{"ticker":"VRA","date":"2015-12-09","pret":0.19584,"close":17.08}
{"ticker":"VRA","date":"2015-12-10","pret":0.17635,"close":16}
{"ticker":"VRA","date":"2015-12-11","pret":-0.0592,"close":15.97}
{"ticker":"VRA","date":"2015-12-14","pret":0.01826,"close":16.31}
{"ticker":"VRA","date":"2015-12-15","pret":0.02404,"close":16.21}
{"ticker":"VRA","date":"2015-12-16","pret":-0.00611,"close":16.37}
{"ticker":"VRA","date":"2015-12-17"}
{"ticker":"VRA","date":"2015-12-18","pret":0.00611,"close":16.25}
{"ticker":"VRA","date":"2015-12-21","pret":-0.0055,"close":15.86}
{"ticker":"VRA","date":"2015-12-22","pret":-0.0311,"close":15.79}
{"ticker":"VRA","date":"2015-12-23","pret":0.01006,"close":15.92}
{"ticker":"VRA","date":"2015-12-24","pret":-0.00753,"close":15.78}
{"ticker":"VRA","date":"2015-12-28","pret":-0.00569,"close":15.82}
{"ticker":"VRA","date":"2015-12-29","pret":0.00316,"close":16.07}
{"ticker":"VRA","date":"2015-12-30","pret":0.01442,"close":16.09}
{"ticker":"VRA","date":"2015-12-31","pret":0.00062,"close":15.76}
{"ticker":"VRA","date":"2016-01-04","pret":-0.03289,"close":16.11}
{"ticker":"VRA","date":"2016-01-05","pret":0.04218,"close":16.2}
{"ticker":"VRNS","date":"2015-01-02","pret":0.02302,"close":33.1}
{"ticker":"VRNS","date":"2015-01-05","pret":-0.00274,"close":31.74}
{"ticker":"VRNS","date":"2015-01-06","pret":-0.06247,"close":29.96}
{"ticker":"VRNS","date":"2015-01-07","pret":-0.00227,"close":32.11}
{"ticker":"VRNS","date":"2015-01-08","pret":0.03132,"close":33.95}
{"ticker":"VRNS","date":"2015-01-09","pret":0.06133,"close":34.61}
{"ticker":"VRNS","date":"2015-01-12","pret":0.01876,"close":35.36}
{"ticker":"VRNS","date":"2015-01-13","pret":0.0379,"close":35.12}
{"ticker":"VRNS","date":"2015-01-14","pret":-0.03211,"close":34.16}
{"ticker":"VRNS","date":"2015-01-15","pret":-0.00958,"close":31.58}
{"ticker":"VRNS","date":"2015-01-16","pret":-0.08326,"close":33.58}
{"ticker":"VRNS","date":"2015-01-20","pret":0.06204,"close":34.26}
{"ticker":"VRNS","date":"2015-01-21","pret":0.01771,"close":32.25}
{"ticker":"VRNS","date":"2015-01-22","pret":-0.05009,"close":33.86}
{"ticker":"VRNS","date":"2015-01-23","pret":0.03803,"close":34.34}
{"ticker":"VRNS","date":"2015-01-26","pret":0.01207,"close":34.63}
{"ticker":"VRNS","date":"2015-01-27","pret":-0.00499,"close":33.97}
{"ticker":"VRNS","date":"2015-01-28","pret":0.00849,"close":32.75}
{"ticker":"VRNS","date":"2015-01-29","pret":-0.04838,"close":34.3}
{"ticker":"VRNS","date":"2015-01-30","pret":0.04312,"close":32.97}
{"ticker":"VRNS","date":"2015-02-02","pret":-0.03247,"close":32.84}
{"ticker":"VRNS","date":"2015-02-03","pret":0.00091,"close":33.75}
{"ticker":"VRNS","date":"2015-02-04","pret":0.02095,"close":34.24}
{"ticker":"VRNS","date":"2015-02-05","pret":0.02139,"close":35.55}
{"ticker":"VRNS","date":"2015-02-06","pret":0.02971,"close":34.9}
{"ticker":"VRNS","date":"2015-02-09","pret":-0.0199,"close":34.84}
{"ticker":"VRNS","date":"2015-02-10","pret":0.01284,"close":36.05}
{"ticker":"VRNS","date":"2015-02-11","pret":0.02298,"close":35.27}
{"ticker":"VRNS","date":"2015-02-12","pret":-0.0089,"close":36.74}
{"ticker":"VRNS","date":"2015-02-13","pret":0.03272,"close":37.34}
{"ticker":"VRNS","date":"2015-02-17","pret":0.0113,"close":37.45}
{"ticker":"VRNS","date":"2015-02-18","pret":-0.04485,"close":30.4}
{"ticker":"VRNS","date":"2015-02-19","pret":-0.1549,"close":30.91}
{"ticker":"VRNS","date":"2015-02-20","pret":0.00359,"close":29.88}
{"ticker":"VRNS","date":"2015-02-23","pret":-0.02805,"close":29.88}
{"ticker":"VRNS","date":"2015-02-24","pret":0.01495,"close":30.5}
{"ticker":"VRNS","date":"2015-02-25","pret":0.00919,"close":31.14}
{"ticker":"VRNS","date":"2015-02-26","pret":0.02133,"close":30.98}
{"ticker":"VRNS","date":"2015-02-27","pret":-0.01029,"close":30.89}
{"ticker":"VRNS","date":"2015-03-02","pret":-0.00518,"close":31.5}
{"ticker":"VRNS","date":"2015-03-03","pret":0.01547,"close":31.16}
{"ticker":"VRNS","date":"2015-03-04","pret":-0.01223,"close":30.32}
{"ticker":"VRNS","date":"2015-03-05","pret":-0.01962,"close":30.5}
{"ticker":"VRNS","date":"2015-03-06","pret":0,"close":30.25}
{"ticker":"VRNS","date":"2015-03-09","pret":0.00953,"close":30.35}
{"ticker":"VRNS","date":"2015-03-10","pret":-0.01782,"close":29.6}
{"ticker":"VRNS","date":"2015-03-11","pret":-0.01105,"close":30.43}
{"ticker":"VRNS","date":"2015-03-12","pret":0.0305,"close":30.52}
{"ticker":"VRNS","date":"2015-03-13","pret":-0.01215,"close":29.76}
{"ticker":"VRNS","date":"2015-03-16","pret":-0.01063,"close":29.81}
{"ticker":"VRNS","date":"2015-03-17","pret":-0.00771,"close":29.52}
{"ticker":"VRNS","date":"2015-03-18","pret":-0.00743,"close":29.88}
{"ticker":"VRNS","date":"2015-03-19","pret":0.00777,"close":29.73}
{"ticker":"VRNS","date":"2015-03-20","pret":0.00771,"close":29.92}
{"ticker":"VRNS","date":"2015-03-23","pret":0,"close":29.98}
{"ticker":"VRNS","date":"2015-03-24","pret":0.00997,"close":29.61}
{"ticker":"VRNS","date":"2015-03-25","pret":-0.02138,"close":27.39}
{"ticker":"VRNS","date":"2015-03-26","pret":-0.0871,"close":27.85}
{"ticker":"VRNS","date":"2015-03-27","pret":0.02726,"close":27.24}
{"ticker":"VRNS","date":"2015-03-30","pret":-0.01481,"close":26.95}
{"ticker":"VRNS","date":"2015-03-31","pret":-0.0217,"close":25.66}
{"ticker":"VRNS","date":"2015-04-01","pret":-0.05976,"close":24.7}
{"ticker":"VRNS","date":"2015-04-02","pret":-0.03577,"close":24.74}
{"ticker":"VRNS","date":"2015-04-06","pret":0.00082,"close":24.67}
{"ticker":"VRNS","date":"2015-04-07","pret":0.01098,"close":25.36}
{"ticker":"VRNS","date":"2015-04-08","pret":0.03066,"close":26.17}
{"ticker":"VRNS","date":"2015-04-09","pret":0.01826,"close":26.8}
{"ticker":"VRNS","date":"2015-04-10","pret":0.03407,"close":27.51}
{"ticker":"VRNS","date":"2015-04-13","pret":0.02245,"close":27.23}
{"ticker":"VRNS","date":"2015-04-14","pret":-0.01356,"close":26.32}
{"ticker":"VRNS","date":"2015-04-15","pret":-0.02465,"close":27.83}
{"ticker":"VRNS","date":"2015-04-16","pret":0.02058,"close":26.74}
{"ticker":"VRNS","date":"2015-04-17","pret":-0.02437,"close":25.69}
{"ticker":"VRNS","date":"2015-04-20","pret":-0.0153,"close":26.7}
{"ticker":"VRNS","date":"2015-04-21","pret":0.04004,"close":27.61}
{"ticker":"VRNS","date":"2015-04-22","pret":0.0227,"close":27.43}
{"ticker":"VRNS","date":"2015-04-23","pret":-0.01532,"close":28.32}
{"ticker":"VRNS","date":"2015-04-24","pret":0.01496,"close":28.26}
{"ticker":"VRNS","date":"2015-04-27","pret":0.02291,"close":28.53}
{"ticker":"VRNS","date":"2015-04-28","pret":0.00494,"close":29.04}
{"ticker":"VRNS","date":"2015-04-29","pret":0.02778,"close":29.27}
{"ticker":"VRNS","date":"2015-04-30","pret":-0.00137,"close":28.75}
{"ticker":"VRNS","date":"2015-05-01","pret":-0.00516,"close":29.18}
{"ticker":"VRNS","date":"2015-05-04","pret":0.00447,"close":29.07}
{"ticker":"VRNS","date":"2015-05-05","pret":-0.0187,"close":27.45}
{"ticker":"VRNS","date":"2015-05-06","pret":-0.04104,"close":26.68}
{"ticker":"VRNS","date":"2015-05-07","pret":-0.4559,"close":20.07}
{"ticker":"VRNS","date":"2015-05-08","pret":0.1507,"close":19.87}
{"ticker":"VRNS","date":"2015-05-11","pret":-0.02199,"close":19.51}
{"ticker":"VRNS","date":"2015-05-12","pret":-0.01579,"close":19.3}
{"ticker":"VRNS","date":"2015-05-13","pret":-0.00721,"close":19.27}
{"ticker":"VRNS","date":"2015-05-14","pret":0.00721,"close":19.72}
{"ticker":"VRNS","date":"2015-05-15","pret":0.00971,"close":19.6}
{"ticker":"VRNS","date":"2015-05-18","pret":-0.00868,"close":20.31}
{"ticker":"VRNS","date":"2015-05-19","pret":0.0505,"close":20.94}
{"ticker":"VRNS","date":"2015-05-20","pret":0.02027,"close":21.49}
{"ticker":"VRNS","date":"2015-05-21","pret":0.02174,"close":20.3}
{"ticker":"VRNS","date":"2015-05-22","pret":-0.05329,"close":20.24}
{"ticker":"VRNS","date":"2015-05-26","pret":-0.0144,"close":20.04}
{"ticker":"VRNS","date":"2015-05-27","pret":0.001,"close":20.07}
{"ticker":"VRNS","date":"2015-05-28","pret":0.001,"close":20.16}
{"ticker":"VRNS","date":"2015-05-29","pret":0.00796,"close":20.18}
{"ticker":"VRNS","date":"2015-06-01","pret":0.00297,"close":19.71}
{"ticker":"VRNS","date":"2015-06-02","pret":-0.03008,"close":20.07}
{"ticker":"VRNS","date":"2015-06-03","pret":0.02314,"close":20.88}
{"ticker":"VRNS","date":"2015-06-04","pret":0.0294,"close":20.53}
{"ticker":"VRNS","date":"2015-06-05","pret":-0.01606,"close":21.44}
{"ticker":"VRNS","date":"2015-06-08","pret":0.05303,"close":21.61}
{"ticker":"VRNS","date":"2015-06-09","pret":0.00232,"close":21.28}
{"ticker":"VRNS","date":"2015-06-10","pret":-0.00605,"close":21.54}
{"ticker":"VRNS","date":"2015-06-11","pret":0.01161,"close":21.68}
{"ticker":"VRNS","date":"2015-06-12","pret":-0.00231,"close":22.47}
{"ticker":"VRNS","date":"2015-06-15","pret":0.03813,"close":22.77}
{"ticker":"VRNS","date":"2015-06-16","pret":0.00754,"close":22.79}
{"ticker":"VRNS","date":"2015-06-17","pret":0.01405,"close":22.7}
{"ticker":"VRNS","date":"2015-06-18","pret":-0.01008,"close":22.86}
{"ticker":"VRNS","date":"2015-06-19","pret":0.00439,"close":22.84}
{"ticker":"VRNS","date":"2015-06-22","pret":0.01393,"close":23.74}
{"ticker":"VRNS","date":"2015-06-23","pret":0.02603,"close":24.67}
{"ticker":"VRNS","date":"2015-06-24","pret":0.03843,"close":23.73}
{"ticker":"VRNS","date":"2015-06-25","pret":-0.03004,"close":23.74}
{"ticker":"VRNS","date":"2015-06-26","pret":-0.00586,"close":23.11}
{"ticker":"VRNS","date":"2015-06-29","pret":-0.04249,"close":22.1}
{"ticker":"VRNS","date":"2015-06-30","pret":-0.02486,"close":22.09}
{"ticker":"VRNS","date":"2015-07-01","pret":0.00939,"close":22.31}
{"ticker":"VRNS","date":"2015-07-02","pret":-0.0067,"close":21.81}
{"ticker":"VRNS","date":"2015-07-06","pret":-0.03373,"close":21.42}
{"ticker":"VRNS","date":"2015-07-07","pret":-0.00791,"close":21.74}
{"ticker":"VRNS","date":"2015-07-08","pret":0.00559,"close":21.9}
{"ticker":"VRNS","date":"2015-07-09","pret":0.03471,"close":23.44}
{"ticker":"VRNS","date":"2015-07-10","pret":0.07061,"close":24.01}
{"ticker":"VRNS","date":"2015-07-13","pret":0.00874,"close":24.04}
{"ticker":"VRNS","date":"2015-07-14","pret":-0.00291,"close":24.28}
{"ticker":"VRNS","date":"2015-07-15","pret":0.01445,"close":23.88}
{"ticker":"VRNS","date":"2015-07-16","pret":-0.01403,"close":23.67}
{"ticker":"VRNS","date":"2015-07-17","pret":-0.01213,"close":23.94}
{"ticker":"VRNS","date":"2015-07-20","pret":0.01171,"close":22.6}
{"ticker":"VRNS","date":"2015-07-21","pret":-0.06529,"close":22.67}
{"ticker":"VRNS","date":"2015-07-22","pret":-0.00222,"close":22.73}
{"ticker":"VRNS","date":"2015-07-23","pret":0.02069,"close":23.92}
{"ticker":"VRNS","date":"2015-07-24","pret":0.04265,"close":23.41}
{"ticker":"VRNS","date":"2015-07-27","pret":-0.0288,"close":22.84}
{"ticker":"VRNS","date":"2015-07-28","pret":-0.0095,"close":22.39}
{"ticker":"VRNS","date":"2015-07-29","pret":-0.02504,"close":21.31}
{"ticker":"VRNS","date":"2015-07-30","pret":-0.05439,"close":21.02}
{"ticker":"VRNS","date":"2015-07-31","pret":-0.00849,"close":20.79}
{"ticker":"VRNS","date":"2015-08-03","pret":-0.0057,"close":20.24}
{"ticker":"VRNS","date":"2015-08-04","pret":-0.03392,"close":20}
{"ticker":"VRNS","date":"2015-08-05","pret":-0.00148,"close":21.19}
{"ticker":"VRNS","date":"2015-08-06","pret":0.04299,"close":20.65}
{"ticker":"VRNS","date":"2015-08-07","pret":0.08819,"close":23.51}
{"ticker":"VRNS","date":"2015-08-10","pret":0.02395,"close":23.15}
{"ticker":"VRNS","date":"2015-08-11","pret":-0.0592,"close":22.95}
{"ticker":"VRNS","date":"2015-08-12","pret":0.02611,"close":22.53}
{"ticker":"VRNS","date":"2015-08-13","pret":-0.01364,"close":22.98}
{"ticker":"VRNS","date":"2015-08-14","pret":0.01538,"close":23.49}
{"ticker":"VRNS","date":"2015-08-17","pret":0.02242,"close":24.05}
{"ticker":"VRNS","date":"2015-08-18","pret":0.02235,"close":23.96}
{"ticker":"VRNS","date":"2015-08-19","pret":-0.00586,"close":23.83}
{"ticker":"VRNS","date":"2015-08-20","pret":-0.01351,"close":22.56}
{"ticker":"VRNS","date":"2015-08-21","pret":-0.05821,"close":21.14}
{"ticker":"VRNS","date":"2015-08-24","pret":-0.10042,"close":19.99}
{"ticker":"VRNS","date":"2015-08-25","pret":0.06416,"close":19.37}
{"ticker":"VRNS","date":"2015-08-26","pret":-0.07569,"close":19.66}
{"ticker":"VRNS","date":"2015-08-27","pret":0.00803,"close":20}
{"ticker":"VRNS","date":"2015-08-28","pret":-0.00954,"close":19.93}
{"ticker":"VRNS","date":"2015-08-31","pret":-0.00303,"close":19.8}
{"ticker":"VRNS","date":"2015-09-01","pret":-0.02408,"close":19.58}
{"ticker":"VRNS","date":"2015-09-02","pret":0.03065,"close":19.97}
{"ticker":"VRNS","date":"2015-09-03","pret":0.00402,"close":19.96}
{"ticker":"VRNS","date":"2015-09-04","pret":-0.01871,"close":19.69}
{"ticker":"VRNS","date":"2015-09-08","pret":0.0267,"close":20.06}
{"ticker":"VRNS","date":"2015-09-09","pret":0.00989,"close":19.71}
{"ticker":"VRNS","date":"2015-09-10","pret":-0.11846,"close":17.67}
{"ticker":"VRNS","date":"2015-09-11","pret":-0.04071,"close":17.98}
{"ticker":"VRNS","date":"2015-09-14","pret":0.03682,"close":17.51}
{"ticker":"VRNS","date":"2015-09-15","pret":-0.02706,"close":17.6}
{"ticker":"VRNS","date":"2015-09-16","pret":0.01418,"close":17.88}
{"ticker":"VRNS","date":"2015-09-17","pret":0.00338,"close":18.62}
{"ticker":"VRNS","date":"2015-09-18","pret":0.02987,"close":18.69}
{"ticker":"VRNS","date":"2015-09-21","pret":0.03006,"close":18.5}
{"ticker":"VRNS","date":"2015-09-22","pret":-0.03607,"close":17.98}
{"ticker":"VRNS","date":"2015-09-23","pret":-0.01047,"close":17.76}
{"ticker":"VRNS","date":"2015-09-24","pret":-0.02525,"close":17.78}
{"ticker":"VRNS","date":"2015-09-25","pret":0.02303,"close":17.1}
{"ticker":"VRNS","date":"2015-09-28","pret":-0.06125,"close":16.39}
{"ticker":"VRNS","date":"2015-09-29","pret":-0.04962,"close":15.22}
{"ticker":"VRNS","date":"2015-09-30","pret":-0.0444,"close":15.58}
{"ticker":"VRNS","date":"2015-10-01","pret":0.00775,"close":15.06}
{"ticker":"VRNS","date":"2015-10-02","pret":-0.04138,"close":15.6}
{"ticker":"VRNS","date":"2015-10-05","pret":0.05035,"close":15.97}
{"ticker":"VRNS","date":"2015-10-06","pret":0.01141,"close":15.76}
{"ticker":"VRNS","date":"2015-10-07","pret":-0.00126,"close":16.49}
{"ticker":"VRNS","date":"2015-10-08","pret":0.04143,"close":16.5}
{"ticker":"VRNS","date":"2015-10-09","pret":-0.00243,"close":16.15}
{"ticker":"VRNS","date":"2015-10-12","pret":-0.02148,"close":15.98}
{"ticker":"VRNS","date":"2015-10-13","pret":-0.015,"close":15.6}
{"ticker":"VRNS","date":"2015-10-14","pret":0.00126,"close":15.36}
{"ticker":"VRNS","date":"2015-10-15","pret":-0.02677,"close":16.42}
{"ticker":"VRNS","date":"2015-10-16","pret":0.06017,"close":16.74}
{"ticker":"VRNS","date":"2015-10-19","pret":0.01269,"close":16.59}
{"ticker":"VRNS","date":"2015-10-20","pret":-0.00602,"close":16.51}
{"ticker":"VRNS","date":"2015-10-21","pret":0.00302,"close":15.85}
{"ticker":"VRNS","date":"2015-10-22","pret":-0.03681,"close":15.58}
{"ticker":"VRNS","date":"2015-10-23","pret":-0.01448,"close":16.02}
{"ticker":"VRNS","date":"2015-10-26","pret":0.01323,"close":15.59}
{"ticker":"VRNS","date":"2015-10-27","pret":-0.01006,"close":15.47}
{"ticker":"VRNS","date":"2015-10-28","pret":-0.01979,"close":15.93}
{"ticker":"VRNS","date":"2015-10-29","pret":0.01852,"close":15.39}
{"ticker":"VRNS","date":"2015-10-30","pret":-0.02629,"close":15.97}
{"ticker":"VRNS","date":"2015-11-02","pret":0.03699,"close":16.52}
{"ticker":"VRNS","date":"2015-11-03","pret":0.0284,"close":17.25}
{"ticker":"VRNS","date":"2015-11-04","pret":0.04347,"close":17.08}
{"ticker":"VRNS","date":"2015-11-05","pret":-0.01172,"close":15.5}
{"ticker":"VRNS","date":"2015-11-06","pret":-0.00354,"close":16.93}
{"ticker":"VRNS","date":"2015-11-09","pret":0.00472,"close":16.74}
{"ticker":"VRNS","date":"2015-11-10","pret":-0.02203,"close":16.5}
{"ticker":"VRNS","date":"2015-11-11","pret":-0.00302,"close":16.6}
{"ticker":"VRNS","date":"2015-11-12","pret":-0.01276,"close":16.2}
{"ticker":"VRNS","date":"2015-11-13","pret":-0.01479,"close":15.7}
{"ticker":"VRNS","date":"2015-11-16","pret":-0.02769,"close":16.46}
{"ticker":"VRNS","date":"2015-11-17","pret":0.05343,"close":16.21}
{"ticker":"VRNS","date":"2015-11-18","pret":-0.01217,"close":16.43}
{"ticker":"VRNS","date":"2015-11-19","pret":0.00793,"close":16.64}
{"ticker":"VRNS","date":"2015-11-20","pret":0.01747,"close":16.83}
{"ticker":"VRNS","date":"2015-11-23","pret":0.00714,"close":16.83}
{"ticker":"VRNS","date":"2015-11-24","pret":-0.01013,"close":17.7}
{"ticker":"VRNS","date":"2015-11-25","pret":0.05759,"close":17.73}
{"ticker":"VRNS","date":"2015-11-26"}
{"ticker":"VRNS","date":"2015-11-27","pret":0.00282,"close":17.4}
{"ticker":"VRNS","date":"2015-11-30","pret":-0.01763,"close":17.85}
{"ticker":"VRNS","date":"2015-12-01","pret":0.02828,"close":17.8}
{"ticker":"VRNS","date":"2015-12-02","pret":-0.01065,"close":17.42}
{"ticker":"VRNS","date":"2015-12-03","pret":-0.01134,"close":16.86}
{"ticker":"VRNS","date":"2015-12-04","pret":-0.04013,"close":16.8}
{"ticker":"VRNS","date":"2015-12-07","pret":-0.01374,"close":16.41}
{"ticker":"VRNS","date":"2015-12-08","pret":-0.01821,"close":16.7}
{"ticker":"VRNS","date":"2015-12-09","pret":0.02182,"close":16.5}
{"ticker":"VRNS","date":"2015-12-10","pret":-0.00964,"close":16.99}
{"ticker":"VRNS","date":"2015-12-11","pret":0.01144,"close":16.44}
{"ticker":"VRNS","date":"2015-12-14","pret":-0.01751,"close":16.26}
{"ticker":"VRNS","date":"2015-12-15","pret":0.00304,"close":16.6}
{"ticker":"VRNS","date":"2015-12-16","pret":0.03108,"close":17.2}
{"ticker":"VRNS","date":"2015-12-17"}
{"ticker":"VRNS","date":"2015-12-18","pret":0.00352,"close":17.36}
{"ticker":"VRNS","date":"2015-12-21","pret":-0.00294,"close":17.49}
{"ticker":"VRNS","date":"2015-12-22","pret":0.01923,"close":17.95}
{"ticker":"VRNS","date":"2015-12-23","pret":0.0396,"close":18.59}
{"ticker":"VRNS","date":"2015-12-24","pret":0.0322,"close":19.01}
{"ticker":"VRNS","date":"2015-12-28","pret":0.01334,"close":19.08}
{"ticker":"VRNS","date":"2015-12-29","pret":0.01994,"close":19.24}
{"ticker":"VRNS","date":"2015-12-30","pret":-0.00052,"close":19.16}
{"ticker":"VRNS","date":"2015-12-31","pret":-0.00783,"close":18.8}
{"ticker":"VRNS","date":"2016-01-04","pret":-0.03573,"close":18.17}
{"ticker":"VRNS","date":"2016-01-05","pret":-0.01202,"close":18.11}
{"ticker":"VRNT","date":"2015-01-02","pret":-0.00819,"close":58.17}
{"ticker":"VRNT","date":"2015-01-05","pret":-0.00826,"close":57.33}
{"ticker":"VRNT","date":"2015-01-06","pret":-0.00833,"close":56.57}
{"ticker":"VRNT","date":"2015-01-07","pret":-0.00682,"close":56.51}
{"ticker":"VRNT","date":"2015-01-08","pret":0.00298,"close":57.23}
{"ticker":"VRNT","date":"2015-01-09","pret":0.0007,"close":56.38}
{"ticker":"VRNT","date":"2015-01-12","pret":-0.01319,"close":55.78}
{"ticker":"VRNT","date":"2015-01-13","pret":-0.00693,"close":55.88}
{"ticker":"VRNT","date":"2015-01-14","pret":-0.01908,"close":55.35}
{"ticker":"VRNT","date":"2015-01-15","pret":0.00634,"close":54.08}
{"ticker":"VRNT","date":"2015-01-16","pret":-0.02727,"close":54.93}
{"ticker":"VRNT","date":"2015-01-20","pret":0.02075,"close":55.49}
{"ticker":"VRNT","date":"2015-01-21","pret":0.00345,"close":55.55}
{"ticker":"VRNT","date":"2015-01-22","pret":0.01367,"close":56.5}
{"ticker":"VRNT","date":"2015-01-23","pret":0.00942,"close":56.33}
{"ticker":"VRNT","date":"2015-01-26","pret":-0.00266,"close":55.7}
{"ticker":"VRNT","date":"2015-01-27","pret":-0.0248,"close":54.98}
{"ticker":"VRNT","date":"2015-01-28","pret":0.00924,"close":54.45}
{"ticker":"VRNT","date":"2015-01-29","pret":-0.01984,"close":53.6}
{"ticker":"VRNT","date":"2015-01-30","pret":-0.01912,"close":53.38}
{"ticker":"VRNT","date":"2015-02-02","pret":0.0015,"close":53.7}
{"ticker":"VRNT","date":"2015-02-03","pret":0.01098,"close":54.64}
{"ticker":"VRNT","date":"2015-02-04","pret":0.00903,"close":55.15}
{"ticker":"VRNT","date":"2015-02-05","pret":0.01782,"close":56.07}
{"ticker":"VRNT","date":"2015-02-06","pret":0.01022,"close":55.5}
{"ticker":"VRNT","date":"2015-02-09","pret":-0.01691,"close":55.06}
{"ticker":"VRNT","date":"2015-02-10","pret":0.00525,"close":55.47}
{"ticker":"VRNT","date":"2015-02-11","pret":0.00144,"close":55.3}
{"ticker":"VRNT","date":"2015-02-12","pret":0.00072,"close":55.4}
{"ticker":"VRNT","date":"2015-02-13","pret":-0.00307,"close":55.64}
{"ticker":"VRNT","date":"2015-02-17","pret":0.00343,"close":56.5}
{"ticker":"VRNT","date":"2015-02-18","pret":0.01802,"close":57.52}
{"ticker":"VRNT","date":"2015-02-19","pret":0.01665,"close":57.78}
{"ticker":"VRNT","date":"2015-02-20","pret":0.00693,"close":58.24}
{"ticker":"VRNT","date":"2015-02-23","pret":0.00688,"close":58.87}
{"ticker":"VRNT","date":"2015-02-24","pret":0.00735,"close":59.2}
{"ticker":"VRNT","date":"2015-02-25","pret":0.00408,"close":60.26}
{"ticker":"VRNT","date":"2015-02-26","pret":0.01897,"close":60.13}
{"ticker":"VRNT","date":"2015-02-27","pret":-0.002,"close":60.88}
{"ticker":"VRNT","date":"2015-03-02","pret":0.01817,"close":61.41}
{"ticker":"VRNT","date":"2015-03-03","pret":0.00408,"close":60.1}
{"ticker":"VRNT","date":"2015-03-04","pret":-0.02894,"close":59.68}
{"ticker":"VRNT","date":"2015-03-05","pret":-0.00151,"close":59.79}
{"ticker":"VRNT","date":"2015-03-06","pret":-0.00269,"close":59.71}
{"ticker":"VRNT","date":"2015-03-09","pret":0.00504,"close":59.94}
{"ticker":"VRNT","date":"2015-03-10","pret":-0.00724,"close":58.24}
{"ticker":"VRNT","date":"2015-03-11","pret":-0.01343,"close":58.02}
{"ticker":"VRNT","date":"2015-03-12","pret":-0.00223,"close":58.84}
{"ticker":"VRNT","date":"2015-03-13","pret":0.01041,"close":59.02}
{"ticker":"VRNT","date":"2015-03-16","pret":0.00862,"close":60.08}
{"ticker":"VRNT","date":"2015-03-17","pret":0.00754,"close":60.21}
{"ticker":"VRNT","date":"2015-03-18","pret":0.006,"close":61.1}
{"ticker":"VRNT","date":"2015-03-19","pret":0.01598,"close":61.6}
{"ticker":"VRNT","date":"2015-03-20","pret":0.01105,"close":60.99}
{"ticker":"VRNT","date":"2015-03-23","pret":-0.01547,"close":60.52}
{"ticker":"VRNT","date":"2015-03-24","pret":-0.00329,"close":59.26}
{"ticker":"VRNT","date":"2015-03-25","pret":-0.02585,"close":58.62}
{"ticker":"VRNT","date":"2015-03-26","pret":-0.03438,"close":62.23}
{"ticker":"VRNT","date":"2015-03-27","pret":0.08141,"close":62.7}
{"ticker":"VRNT","date":"2015-03-30","pret":0.01297,"close":62.42}
{"ticker":"VRNT","date":"2015-03-31","pret":-0.00783,"close":61.93}
{"ticker":"VRNT","date":"2015-04-01","pret":-0.00466,"close":62.3}
{"ticker":"VRNT","date":"2015-04-02","pret":0.00754,"close":62.97}
{"ticker":"VRNT","date":"2015-04-06","pret":0.0016,"close":63.48}
{"ticker":"VRNT","date":"2015-04-07","pret":0.01175,"close":63.06}
{"ticker":"VRNT","date":"2015-04-08","pret":-0.00649,"close":63.72}
{"ticker":"VRNT","date":"2015-04-09","pret":0.00948,"close":63.36}
{"ticker":"VRNT","date":"2015-04-10","pret":-0.00299,"close":63.07}
{"ticker":"VRNT","date":"2015-04-13","pret":-0.00586,"close":62.7}
{"ticker":"VRNT","date":"2015-04-14","pret":-0.00733,"close":62.74}
{"ticker":"VRNT","date":"2015-04-15","pret":0.00733,"close":63.68}
{"ticker":"VRNT","date":"2015-04-16","pret":0.0057,"close":64.68}
{"ticker":"VRNT","date":"2015-04-17","pret":0.01333,"close":63.78}
{"ticker":"VRNT","date":"2015-04-20","pret":-0.00062,"close":64.52}
{"ticker":"VRNT","date":"2015-04-21","pret":0.00776,"close":64.44}
{"ticker":"VRNT","date":"2015-04-22","pret":-0.00496,"close":64.23}
{"ticker":"VRNT","date":"2015-04-23","pret":-0.00156,"close":64}
{"ticker":"VRNT","date":"2015-04-24","pret":-0.0039,"close":63.9}
{"ticker":"VRNT","date":"2015-04-27","pret":-0.00094,"close":62.9}
{"ticker":"VRNT","date":"2015-04-28","pret":-0.01227,"close":62.91}
{"ticker":"VRNT","date":"2015-04-29","pret":-0.00524,"close":62.86}
{"ticker":"VRNT","date":"2015-04-30","pret":-0.00687,"close":61.43}
{"ticker":"VRNT","date":"2015-05-01","pret":-0.0142,"close":61.6}
{"ticker":"VRNT","date":"2015-05-04","pret":0.00487,"close":62.46}
{"ticker":"VRNT","date":"2015-05-05","pret":0.00661,"close":61.93}
{"ticker":"VRNT","date":"2015-05-06","pret":-0.0029,"close":62.09}
{"ticker":"VRNT","date":"2015-05-07","pret":-0.00113,"close":62.92}
{"ticker":"VRNT","date":"2015-05-08","pret":0.02722,"close":63.16}
{"ticker":"VRNT","date":"2015-05-11","pret":-0.00646,"close":64.1}
{"ticker":"VRNT","date":"2015-05-12","pret":0.00536,"close":63.22}
{"ticker":"VRNT","date":"2015-05-13","pret":-0.00599,"close":63.35}
{"ticker":"VRNT","date":"2015-05-14","pret":0.00458,"close":64.93}
{"ticker":"VRNT","date":"2015-05-15","pret":0.02303,"close":65.14}
{"ticker":"VRNT","date":"2015-05-18","pret":-0.00185,"close":65.78}
{"ticker":"VRNT","date":"2015-05-19","pret":0.01726,"close":64.98}
{"ticker":"VRNT","date":"2015-05-20","pret":-0.01588,"close":64.52}
{"ticker":"VRNT","date":"2015-05-21","pret":-0.00556,"close":64.38}
{"ticker":"VRNT","date":"2015-05-22","pret":-0.00341,"close":64.71}
{"ticker":"VRNT","date":"2015-05-26","pret":0.00078,"close":63.62}
{"ticker":"VRNT","date":"2015-05-27","pret":-0.01296,"close":65.31}
{"ticker":"VRNT","date":"2015-05-28","pret":0.02223,"close":65.79}
{"ticker":"VRNT","date":"2015-05-29","pret":0.00705,"close":64.67}
{"ticker":"VRNT","date":"2015-06-01","pret":-0.00889,"close":65.31}
{"ticker":"VRNT","date":"2015-06-02","pret":0.00108,"close":64.84}
{"ticker":"VRNT","date":"2015-06-03","pret":0.00476,"close":66.35}
{"ticker":"VRNT","date":"2015-06-04","pret":-0.00861,"close":63.47}
{"ticker":"VRNT","date":"2015-06-05","pret":-0.01776,"close":64.12}
{"ticker":"VRNT","date":"2015-06-08","pret":0.00783,"close":62.13}
{"ticker":"VRNT","date":"2015-06-09","pret":-0.02896,"close":61.99}
{"ticker":"VRNT","date":"2015-06-10","pret":0.00305,"close":63.01}
{"ticker":"VRNT","date":"2015-06-11","pret":0.01367,"close":63.87}
{"ticker":"VRNT","date":"2015-06-12","pret":0.00237,"close":63.78}
{"ticker":"VRNT","date":"2015-06-15","pret":-0.03104,"close":62.61}
{"ticker":"VRNT","date":"2015-06-16","pret":0.00632,"close":62.87}
{"ticker":"VRNT","date":"2015-06-17","pret":0.01713,"close":62.56}
{"ticker":"VRNT","date":"2015-06-18","pret":-0.00717,"close":63.13}
{"ticker":"VRNT","date":"2015-06-19","pret":0.00606,"close":62.95}
{"ticker":"VRNT","date":"2015-06-22","pret":0.00111,"close":62.54}
{"ticker":"VRNT","date":"2015-06-23","pret":-0.01117,"close":62.64}
{"ticker":"VRNT","date":"2015-06-24","pret":0,"close":61.84}
{"ticker":"VRNT","date":"2015-06-25","pret":-0.00305,"close":61.82}
{"ticker":"VRNT","date":"2015-06-26","pret":-0.00145,"close":61.76}
{"ticker":"VRNT","date":"2015-06-29","pret":-0.02135,"close":60.18}
{"ticker":"VRNT","date":"2015-06-30","pret":-0.00595,"close":60.74}
{"ticker":"VRNT","date":"2015-07-01","pret":0.01725,"close":60.75}
{"ticker":"VRNT","date":"2015-07-02","pret":-0.0067,"close":60.3}
{"ticker":"VRNT","date":"2015-07-06","pret":-0.02289,"close":59.65}
{"ticker":"VRNT","date":"2015-07-07","pret":0.00084,"close":59.89}
{"ticker":"VRNT","date":"2015-07-08","pret":-0.00268,"close":59.77}
{"ticker":"VRNT","date":"2015-07-09","pret":0.01485,"close":60.34}
{"ticker":"VRNT","date":"2015-07-10","pret":0.00792,"close":60.87}
{"ticker":"VRNT","date":"2015-07-13","pret":0.00098,"close":61.14}
{"ticker":"VRNT","date":"2015-07-14","pret":0.0054,"close":61.99}
{"ticker":"VRNT","date":"2015-07-15","pret":0.01104,"close":61.24}
{"ticker":"VRNT","date":"2015-07-16","pret":-0.00372,"close":61.65}
{"ticker":"VRNT","date":"2015-07-17","pret":-0.00308,"close":61.37}
{"ticker":"VRNT","date":"2015-07-20","pret":-0.00049,"close":60.99}
{"ticker":"VRNT","date":"2015-07-21","pret":-0.01079,"close":60.47}
{"ticker":"VRNT","date":"2015-07-22","pret":-0.01024,"close":60.71}
{"ticker":"VRNT","date":"2015-07-23","pret":0.00975,"close":59.93}
{"ticker":"VRNT","date":"2015-07-24","pret":-0.01075,"close":59.06}
{"ticker":"VRNT","date":"2015-07-27","pret":-0.0273,"close":57.96}
{"ticker":"VRNT","date":"2015-07-28","pret":-0.00583,"close":58.35}
{"ticker":"VRNT","date":"2015-07-29","pret":-0.00034,"close":58.16}
{"ticker":"VRNT","date":"2015-07-30","pret":-0.00517,"close":58.01}
{"ticker":"VRNT","date":"2015-07-31","pret":0.00086,"close":58.22}
{"ticker":"VRNT","date":"2015-08-03","pret":0.00842,"close":58.22}
{"ticker":"VRNT","date":"2015-08-04","pret":-0.00103,"close":57.89}
{"ticker":"VRNT","date":"2015-08-05","pret":-0.00395,"close":57.74}
{"ticker":"VRNT","date":"2015-08-06","pret":-0.00207,"close":56.99}
{"ticker":"VRNT","date":"2015-08-07","pret":-0.02196,"close":57.11}
{"ticker":"VRNT","date":"2015-08-10","pret":0.01313,"close":57.85}
{"ticker":"VRNT","date":"2015-08-11","pret":-0.00052,"close":57.2}
{"ticker":"VRNT","date":"2015-08-12","pret":-0.01526,"close":58}
{"ticker":"VRNT","date":"2015-08-13","pret":0.02254,"close":57.54}
{"ticker":"VRNT","date":"2015-08-14","pret":-0.00554,"close":58}
{"ticker":"VRNT","date":"2015-08-17","pret":0.00382,"close":59.29}
{"ticker":"VRNT","date":"2015-08-18","pret":0.02614,"close":58.51}
{"ticker":"VRNT","date":"2015-08-19","pret":-0.01838,"close":58.38}
{"ticker":"VRNT","date":"2015-08-20","pret":-0.00828,"close":56.59}
{"ticker":"VRNT","date":"2015-08-21","pret":-0.03632,"close":55.83}
{"ticker":"VRNT","date":"2015-08-24","pret":-0.03937,"close":53.75}
{"ticker":"VRNT","date":"2015-08-25","pret":0.03289,"close":53.81}
{"ticker":"VRNT","date":"2015-08-26","pret":-0.00853,"close":54.21}
{"ticker":"VRNT","date":"2015-08-27","pret":-0.00329,"close":53.59}
{"ticker":"VRNT","date":"2015-08-28","pret":-0.02782,"close":53.25}
{"ticker":"VRNT","date":"2015-08-31","pret":0.00038,"close":53.33}
{"ticker":"VRNT","date":"2015-09-01","pret":-0.01153,"close":52}
{"ticker":"VRNT","date":"2015-09-02","pret":-0.00457,"close":51.67}
{"ticker":"VRNT","date":"2015-09-03","pret":-0.06613,"close":48.72}
{"ticker":"VRNT","date":"2015-09-04","pret":-0.01854,"close":47.57}
{"ticker":"VRNT","date":"2015-09-08","pret":-0.00166,"close":48.85}
{"ticker":"VRNT","date":"2015-09-09","pret":0.01898,"close":47.99}
{"ticker":"VRNT","date":"2015-09-10","pret":-0.0305,"close":46.89}
{"ticker":"VRNT","date":"2015-09-11","pret":-0.0155,"close":46.38}
{"ticker":"VRNT","date":"2015-09-14","pret":-0.00579,"close":46.75}
{"ticker":"VRNT","date":"2015-09-15","pret":0.00322,"close":47.06}
{"ticker":"VRNT","date":"2015-09-16","pret":0.01279,"close":47.02}
{"ticker":"VRNT","date":"2015-09-17","pret":-0.00616,"close":46.64}
{"ticker":"VRNT","date":"2015-09-18","pret":-0.02089,"close":45.54}
{"ticker":"VRNT","date":"2015-09-21","pret":-0.00196,"close":45.37}
{"ticker":"VRNT","date":"2015-09-22","pret":-0.01693,"close":44.47}
{"ticker":"VRNT","date":"2015-09-23","pret":-0.00891,"close":43.82}
{"ticker":"VRNT","date":"2015-09-24","pret":-0.02721,"close":43.19}
{"ticker":"VRNT","date":"2015-09-25","pret":0.00321,"close":42.54}
{"ticker":"VRNT","date":"2015-09-28","pret":-0.03095,"close":40.94}
{"ticker":"VRNT","date":"2015-09-29","pret":-0.00783,"close":41.71}
{"ticker":"VRNT","date":"2015-09-30","pret":0.00333,"close":43.15}
{"ticker":"VRNT","date":"2015-10-01","pret":0.02393,"close":43.24}
{"ticker":"VRNT","date":"2015-10-02","pret":-0.00558,"close":43.36}
{"ticker":"VRNT","date":"2015-10-05","pret":0.01527,"close":44.35}
{"ticker":"VRNT","date":"2015-10-06","pret":0.01481,"close":44.52}
{"ticker":"VRNT","date":"2015-10-07","pret":0.01482,"close":44.01}
{"ticker":"VRNT","date":"2015-10-08","pret":-0.02482,"close":43.13}
{"ticker":"VRNT","date":"2015-10-09","pret":-0.01195,"close":44.39}
{"ticker":"VRNT","date":"2015-10-12","pret":0.02692,"close":44.32}
{"ticker":"VRNT","date":"2015-10-13","pret":-0.00587,"close":43.62}
{"ticker":"VRNT","date":"2015-10-14","pret":-0.01138,"close":43.85}
{"ticker":"VRNT","date":"2015-10-15","pret":0.00798,"close":44.95}
{"ticker":"VRNT","date":"2015-10-16","pret":0.02424,"close":45.35}
{"ticker":"VRNT","date":"2015-10-19","pret":0,"close":45.77}
{"ticker":"VRNT","date":"2015-10-20","pret":0.01715,"close":45.41}
{"ticker":"VRNT","date":"2015-10-21","pret":-0.00349,"close":46.61}
{"ticker":"VRNT","date":"2015-10-22","pret":0.0242,"close":46.34}
{"ticker":"VRNT","date":"2015-10-23","pret":0.00043,"close":46.87}
{"ticker":"VRNT","date":"2015-10-26","pret":-0.00192,"close":46.65}
{"ticker":"VRNT","date":"2015-10-27","pret":-0.00471,"close":46.87}
{"ticker":"VRNT","date":"2015-10-28","pret":0.00962,"close":47.75}
{"ticker":"VRNT","date":"2015-10-29","pret":0.01226,"close":47.33}
{"ticker":"VRNT","date":"2015-10-30","pret":-0.00632,"close":47.58}
{"ticker":"VRNT","date":"2015-11-02","pret":0.00926,"close":48.42}
{"ticker":"VRNT","date":"2015-11-03","pret":0.01167,"close":48.98}
{"ticker":"VRNT","date":"2015-11-04","pret":0.01521,"close":47.57}
{"ticker":"VRNT","date":"2015-11-05","pret":-0.02562,"close":47.93}
{"ticker":"VRNT","date":"2015-11-06","pret":-0.00105,"close":47.93}
{"ticker":"VRNT","date":"2015-11-09","pret":0.00356,"close":47.66}
{"ticker":"VRNT","date":"2015-11-10","pret":-0.00986,"close":48.03}
{"ticker":"VRNT","date":"2015-11-11","pret":0.0132,"close":47.48}
{"ticker":"VRNT","date":"2015-11-12","pret":-0.02145,"close":47}
{"ticker":"VRNT","date":"2015-11-13","pret":-0.0064,"close":45.55}
{"ticker":"VRNT","date":"2015-11-16","pret":-0.01552,"close":46.36}
{"ticker":"VRNT","date":"2015-11-17","pret":0.01016,"close":46.96}
{"ticker":"VRNT","date":"2015-11-18","pret":0.01685,"close":48.9}
{"ticker":"VRNT","date":"2015-11-19","pret":0.03185,"close":48.38}
{"ticker":"VRNT","date":"2015-11-20","pret":-0.00226,"close":47}
{"ticker":"VRNT","date":"2015-11-23","pret":-0.03234,"close":46.71}
{"ticker":"VRNT","date":"2015-11-24","pret":-0.00831,"close":47.15}
{"ticker":"VRNT","date":"2015-11-25","pret":0.01317,"close":47.4}
{"ticker":"VRNT","date":"2015-11-26"}
{"ticker":"VRNT","date":"2015-11-27","pret":-0.00021,"close":46.95}
{"ticker":"VRNT","date":"2015-11-30","pret":-0.00784,"close":46.85}
{"ticker":"VRNT","date":"2015-12-01","pret":0.00191,"close":46.91}
{"ticker":"VRNT","date":"2015-12-02","pret":-0.00064,"close":46.46}
{"ticker":"VRNT","date":"2015-12-03","pret":-0.14323,"close":40}
{"ticker":"VRNT","date":"2015-12-04","pret":-0.02734,"close":40.12}
{"ticker":"VRNT","date":"2015-12-07","pret":0.00728,"close":40.25}
{"ticker":"VRNT","date":"2015-12-08","pret":0.0102,"close":40.09}
{"ticker":"VRNT","date":"2015-12-09","pret":-0.00946,"close":40.36}
{"ticker":"VRNT","date":"2015-12-10","pret":0.00673,"close":40.5}
{"ticker":"VRNT","date":"2015-12-11","pret":-0.00898,"close":40.12}
{"ticker":"VRNT","date":"2015-12-14","pret":0.0025,"close":40}
{"ticker":"VRNT","date":"2015-12-15","pret":0.00623,"close":40.56}
{"ticker":"VRNT","date":"2015-12-16","pret":0.01602,"close":41.4}
{"ticker":"VRNT","date":"2015-12-17"}
{"ticker":"VRNT","date":"2015-12-18","pret":0.00342,"close":40.09}
{"ticker":"VRNT","date":"2015-12-21","pret":-0.01844,"close":40.2}
{"ticker":"VRNT","date":"2015-12-22","pret":-0.00199,"close":40.39}
{"ticker":"VRNT","date":"2015-12-23","pret":0.00817,"close":40.8}
{"ticker":"VRNT","date":"2015-12-24","pret":0.00222,"close":41.13}
{"ticker":"VRNT","date":"2015-12-28","pret":0.0115,"close":41.48}
{"ticker":"VRNT","date":"2015-12-29","pret":0.01209,"close":41.39}
{"ticker":"VRNT","date":"2015-12-30","pret":-0.00796,"close":41.28}
{"ticker":"VRNT","date":"2015-12-31","pret":-0.00534,"close":40.56}
{"ticker":"VRNT","date":"2016-01-04","pret":-0.03041,"close":40.09}
{"ticker":"VRNT","date":"2016-01-05","pret":0.01248,"close":40.63}
{"ticker":"VRSK","date":"2015-01-02","pret":-0.01302,"close":63.97}
{"ticker":"VRSK","date":"2015-01-05","pret":-0.00407,"close":63.14}
{"ticker":"VRSK","date":"2015-01-06","pret":-0.01214,"close":62.92}
{"ticker":"VRSK","date":"2015-01-07","pret":-0.00048,"close":62.96}
{"ticker":"VRSK","date":"2015-01-08","pret":0.00269,"close":63.59}
{"ticker":"VRSK","date":"2015-01-09","pret":0.00206,"close":63.09}
{"ticker":"VRSK","date":"2015-01-12","pret":0.00016,"close":62.96}
{"ticker":"VRSK","date":"2015-01-13","pret":0.00111,"close":63.43}
{"ticker":"VRSK","date":"2015-01-14","pret":-0.00601,"close":62.97}
{"ticker":"VRSK","date":"2015-01-15","pret":-0.00159,"close":62.7}
{"ticker":"VRSK","date":"2015-01-16","pret":-0.0067,"close":62.9}
{"ticker":"VRSK","date":"2015-01-20","pret":0.00797,"close":63.2}
{"ticker":"VRSK","date":"2015-01-21","pret":-0.00207,"close":63.43}
{"ticker":"VRSK","date":"2015-01-22","pret":0.0106,"close":64.26}
{"ticker":"VRSK","date":"2015-01-23","pret":0.0094,"close":65.12}
{"ticker":"VRSK","date":"2015-01-26","pret":0.01332,"close":64.91}
{"ticker":"VRSK","date":"2015-01-27","pret":-0.01176,"close":64.3}
{"ticker":"VRSK","date":"2015-01-28","pret":0.00218,"close":64.01}
{"ticker":"VRSK","date":"2015-01-29","pret":-0.00467,"close":64.26}
{"ticker":"VRSK","date":"2015-01-30","pret":-0.00031,"close":64.35}
{"ticker":"VRSK","date":"2015-02-02","pret":0.00545,"close":64.87}
{"ticker":"VRSK","date":"2015-02-03","pret":0.00804,"close":65.74}
{"ticker":"VRSK","date":"2015-02-04","pret":0.01088,"close":65.75}
{"ticker":"VRSK","date":"2015-02-05","pret":0.00547,"close":66.77}
{"ticker":"VRSK","date":"2015-02-06","pret":0.0134,"close":65.96}
{"ticker":"VRSK","date":"2015-02-09","pret":-0.01673,"close":65.97}
{"ticker":"VRSK","date":"2015-02-10","pret":0.00364,"close":66.08}
{"ticker":"VRSK","date":"2015-02-11","pret":0.00076,"close":66.46}
{"ticker":"VRSK","date":"2015-02-12","pret":0.00934,"close":67.44}
{"ticker":"VRSK","date":"2015-02-13","pret":0.01577,"close":67.9}
{"ticker":"VRSK","date":"2015-02-17","pret":-0.00089,"close":67.56}
{"ticker":"VRSK","date":"2015-02-18","pret":-0.00207,"close":67.69}
{"ticker":"VRSK","date":"2015-02-19","pret":-0.00222,"close":67.51}
{"ticker":"VRSK","date":"2015-02-20","pret":0.00562,"close":67.8}
{"ticker":"VRSK","date":"2015-02-23","pret":0.00162,"close":67.8}
{"ticker":"VRSK","date":"2015-02-24","pret":-0.00221,"close":67.91}
{"ticker":"VRSK","date":"2015-02-25","pret":0.03282,"close":72.18}
{"ticker":"VRSK","date":"2015-02-26","pret":0.0177,"close":72.26}
{"ticker":"VRSK","date":"2015-02-27","pret":0.01932,"close":71.81}
{"ticker":"VRSK","date":"2015-03-02","pret":-0.01149,"close":71.87}
{"ticker":"VRSK","date":"2015-03-03","pret":0.00084,"close":71.6}
{"ticker":"VRSK","date":"2015-03-04","pret":-0.00993,"close":70.7}
{"ticker":"VRSK","date":"2015-03-05","pret":-0.00098,"close":71.09}
{"ticker":"VRSK","date":"2015-03-06","pret":-0.00127,"close":70.66}
{"ticker":"VRSK","date":"2015-03-09","pret":-0.00197,"close":71.36}
{"ticker":"VRSK","date":"2015-03-10","pret":0.00127,"close":68.54}
{"ticker":"VRSK","date":"2015-03-11","pret":-0.02454,"close":69.78}
{"ticker":"VRSK","date":"2015-03-12","pret":0.0275,"close":71}
{"ticker":"VRSK","date":"2015-03-13","pret":-0.00253,"close":71.23}
{"ticker":"VRSK","date":"2015-03-16","pret":0.00814,"close":71.64}
{"ticker":"VRSK","date":"2015-03-17","pret":-0.00098,"close":71.71}
{"ticker":"VRSK","date":"2015-03-18","pret":0.00196,"close":71.75}
{"ticker":"VRSK","date":"2015-03-19","pret":0.00098,"close":71.55}
{"ticker":"VRSK","date":"2015-03-20","pret":0.00112,"close":71.5}
{"ticker":"VRSK","date":"2015-03-23","pret":-0.00391,"close":71.11}
{"ticker":"VRSK","date":"2015-03-24","pret":-0.00421,"close":70.64}
{"ticker":"VRSK","date":"2015-03-25","pret":-0.00239,"close":69.76}
{"ticker":"VRSK","date":"2015-03-26","pret":-0.01718,"close":69.84}
{"ticker":"VRSK","date":"2015-03-27","pret":0.00043,"close":70.48}
{"ticker":"VRSK","date":"2015-03-30","pret":0.00728,"close":71.16}
{"ticker":"VRSK","date":"2015-03-31","pret":0.00962,"close":71.4}
{"ticker":"VRSK","date":"2015-04-01","pret":0.0052,"close":71.53}
{"ticker":"VRSK","date":"2015-04-02","pret":-0.00112,"close":72.27}
{"ticker":"VRSK","date":"2015-04-06","pret":0.0014,"close":72.06}
{"ticker":"VRSK","date":"2015-04-07","pret":0.00795,"close":71.72}
{"ticker":"VRSK","date":"2015-04-08","pret":0,"close":72.4}
{"ticker":"VRSK","date":"2015-04-09","pret":0.00291,"close":72.87}
{"ticker":"VRSK","date":"2015-04-10","pret":0.01088,"close":72.86}
{"ticker":"VRSK","date":"2015-04-13","pret":-0.00274,"close":72.54}
{"ticker":"VRSK","date":"2015-04-14","pret":-0.00606,"close":72.74}
{"ticker":"VRSK","date":"2015-04-15","pret":0.00455,"close":72.65}
{"ticker":"VRSK","date":"2015-04-16","pret":-0.00317,"close":72.67}
{"ticker":"VRSK","date":"2015-04-17","pret":-0.00832,"close":71.84}
{"ticker":"VRSK","date":"2015-04-20","pret":0.00444,"close":72.38}
{"ticker":"VRSK","date":"2015-04-21","pret":0.0058,"close":72.62}
{"ticker":"VRSK","date":"2015-04-22","pret":-0.00304,"close":72.29}
{"ticker":"VRSK","date":"2015-04-23","pret":-0.00512,"close":72.48}
{"ticker":"VRSK","date":"2015-04-24","pret":0.00692,"close":72.68}
{"ticker":"VRSK","date":"2015-04-27","pret":0.00523,"close":72.94}
{"ticker":"VRSK","date":"2015-04-28","pret":-0.00151,"close":72.64}
{"ticker":"VRSK","date":"2015-04-29","pret":0.03018,"close":76.85}
{"ticker":"VRSK","date":"2015-04-30","pret":0.00929,"close":75.04}
{"ticker":"VRSK","date":"2015-05-01","pret":-0.00291,"close":75.71}
{"ticker":"VRSK","date":"2015-05-04","pret":0.00489,"close":76.39}
{"ticker":"VRSK","date":"2015-05-05","pret":-0.00568,"close":74.51}
{"ticker":"VRSK","date":"2015-05-06","pret":-0.01308,"close":72.49}
{"ticker":"VRSK","date":"2015-05-07","pret":-0.05707,"close":72.1}
{"ticker":"VRSK","date":"2015-05-08","pret":0.03686,"close":73.66}
{"ticker":"VRSK","date":"2015-05-11","pret":0.01253,"close":73.76}
{"ticker":"VRSK","date":"2015-05-12","pret":-0.00529,"close":73.75}
{"ticker":"VRSK","date":"2015-05-13","pret":0.00299,"close":73.22}
{"ticker":"VRSK","date":"2015-05-14","pret":-0.00299,"close":73.45}
{"ticker":"VRSK","date":"2015-05-15","pret":0.00529,"close":73.74}
{"ticker":"VRSK","date":"2015-05-18","pret":-0.00258,"close":73.36}
{"ticker":"VRSK","date":"2015-05-19","pret":-0.00572,"close":73.4}
{"ticker":"VRSK","date":"2015-05-20","pret":0.00354,"close":73.13}
{"ticker":"VRSK","date":"2015-05-21","pret":-0.00532,"close":73.41}
{"ticker":"VRSK","date":"2015-05-22","pret":0.00341,"close":73.44}
{"ticker":"VRSK","date":"2015-05-26","pret":-0.00533,"close":72.45}
{"ticker":"VRSK","date":"2015-05-27","pret":-0.00453,"close":73.4}
{"ticker":"VRSK","date":"2015-05-28","pret":0.00945,"close":73.16}
{"ticker":"VRSK","date":"2015-05-29","pret":-0.00506,"close":72.58}
{"ticker":"VRSK","date":"2015-06-01","pret":-0.00605,"close":73.57}
{"ticker":"VRSK","date":"2015-06-02","pret":0.01396,"close":72.85}
{"ticker":"VRSK","date":"2015-06-03","pret":-0.00422,"close":74.18}
{"ticker":"VRSK","date":"2015-06-04","pret":0.0049,"close":73.74}
{"ticker":"VRSK","date":"2015-06-05","pret":-0.0174,"close":74.04}
{"ticker":"VRSK","date":"2015-06-08","pret":0.01781,"close":73.2}
{"ticker":"VRSK","date":"2015-06-09","pret":-0.00326,"close":73.7}
{"ticker":"VRSK","date":"2015-06-10","pret":0.01178,"close":74.04}
{"ticker":"VRSK","date":"2015-06-11","pret":-0.00445,"close":74.53}
{"ticker":"VRSK","date":"2015-06-12","pret":0.00324,"close":74.25}
{"ticker":"VRSK","date":"2015-06-15","pret":-0.00473,"close":73.9}
{"ticker":"VRSK","date":"2015-06-16","pret":0.00135,"close":74.13}
{"ticker":"VRSK","date":"2015-06-17","pret":0.00674,"close":74.8}
{"ticker":"VRSK","date":"2015-06-18","pret":0.00576,"close":75.33}
{"ticker":"VRSK","date":"2015-06-19","pret":0.00533,"close":75.25}
{"ticker":"VRSK","date":"2015-06-22","pret":0.00477,"close":75.29}
{"ticker":"VRSK","date":"2015-06-23","pret":-0.00159,"close":74.96}
{"ticker":"VRSK","date":"2015-06-24","pret":-0.00891,"close":74.09}
{"ticker":"VRSK","date":"2015-06-25","pret":0,"close":74.66}
{"ticker":"VRSK","date":"2015-06-26","pret":0.00067,"close":74.51}
{"ticker":"VRSK","date":"2015-06-29","pret":-0.01182,"close":72.68}
{"ticker":"VRSK","date":"2015-06-30","pret":-0.00909,"close":72.76}
{"ticker":"VRSK","date":"2015-07-01","pret":-0.003,"close":72.95}
{"ticker":"VRSK","date":"2015-07-02","pret":-0.0026,"close":73.06}
{"ticker":"VRSK","date":"2015-07-06","pret":-0.00509,"close":73.76}
{"ticker":"VRSK","date":"2015-07-07","pret":0.02019,"close":73.42}
{"ticker":"VRSK","date":"2015-07-08","pret":-0.01758,"close":71.99}
{"ticker":"VRSK","date":"2015-07-09","pret":-0.00124,"close":72.4}
{"ticker":"VRSK","date":"2015-07-10","pret":0.01013,"close":73.24}
{"ticker":"VRSK","date":"2015-07-13","pret":0.00557,"close":74.21}
{"ticker":"VRSK","date":"2015-07-14","pret":0.00702,"close":74.61}
{"ticker":"VRSK","date":"2015-07-15","pret":-0.00027,"close":75.02}
{"ticker":"VRSK","date":"2015-07-16","pret":0.01655,"close":75.62}
{"ticker":"VRSK","date":"2015-07-17","pret":0.00383,"close":75.39}
{"ticker":"VRSK","date":"2015-07-20","pret":-0.00555,"close":75.54}
{"ticker":"VRSK","date":"2015-07-21","pret":-0.00839,"close":73.8}
{"ticker":"VRSK","date":"2015-07-22","pret":-0.01387,"close":74.41}
{"ticker":"VRSK","date":"2015-07-23","pret":0.00904,"close":74.14}
{"ticker":"VRSK","date":"2015-07-24","pret":0.00067,"close":74.45}
{"ticker":"VRSK","date":"2015-07-27","pret":0.00362,"close":72.93}
{"ticker":"VRSK","date":"2015-07-28","pret":-0.02314,"close":73.24}
{"ticker":"VRSK","date":"2015-07-29","pret":0.02914,"close":78.6}
{"ticker":"VRSK","date":"2015-07-30","pret":0.04549,"close":78.57}
{"ticker":"VRSK","date":"2015-07-31","pret":0.00368,"close":78.11}
{"ticker":"VRSK","date":"2015-08-03","pret":-0.01827,"close":77.8}
{"ticker":"VRSK","date":"2015-08-04","pret":0.00412,"close":77.61}
{"ticker":"VRSK","date":"2015-08-05","pret":0.00231,"close":77.99}
{"ticker":"VRSK","date":"2015-08-06","pret":-0.00218,"close":76.6}
{"ticker":"VRSK","date":"2015-08-07","pret":-0.01631,"close":77.66}
{"ticker":"VRSK","date":"2015-08-10","pret":0.01746,"close":77.84}
{"ticker":"VRSK","date":"2015-08-11","pret":-0.01044,"close":77}
{"ticker":"VRSK","date":"2015-08-12","pret":-0.00663,"close":76.75}
{"ticker":"VRSK","date":"2015-08-13","pret":-0.00065,"close":76.88}
{"ticker":"VRSK","date":"2015-08-14","pret":-0.00274,"close":76.8}
{"ticker":"VRSK","date":"2015-08-17","pret":0.00209,"close":76.72}
{"ticker":"VRSK","date":"2015-08-18","pret":0.00313,"close":77.23}
{"ticker":"VRSK","date":"2015-08-19","pret":0.00156,"close":77.65}
{"ticker":"VRSK","date":"2015-08-20","pret":-0.00561,"close":75.36}
{"ticker":"VRSK","date":"2015-08-21","pret":-0.02636,"close":73.92}
{"ticker":"VRSK","date":"2015-08-24","pret":-0.03859,"close":71.58}
{"ticker":"VRSK","date":"2015-08-25","pret":0.02711,"close":70.77}
{"ticker":"VRSK","date":"2015-08-26","pret":-0.01519,"close":72.65}
{"ticker":"VRSK","date":"2015-08-27","pret":0.01042,"close":74.25}
{"ticker":"VRSK","date":"2015-08-28","pret":0.00504,"close":73.94}
{"ticker":"VRSK","date":"2015-08-31","pret":-0.00027,"close":73.08}
{"ticker":"VRSK","date":"2015-09-01","pret":-0.02837,"close":71.58}
{"ticker":"VRSK","date":"2015-09-02","pret":0.01525,"close":73.66}
{"ticker":"VRSK","date":"2015-09-03","pret":0.01692,"close":73.82}
{"ticker":"VRSK","date":"2015-09-04","pret":-0.01143,"close":72.81}
{"ticker":"VRSK","date":"2015-09-08","pret":0.01197,"close":74.78}
{"ticker":"VRSK","date":"2015-09-09","pret":0.01636,"close":73.47}
{"ticker":"VRSK","date":"2015-09-10","pret":-0.02437,"close":73.76}
{"ticker":"VRSK","date":"2015-09-11","pret":-0.00095,"close":73.87}
{"ticker":"VRSK","date":"2015-09-14","pret":0.00937,"close":73.17}
{"ticker":"VRSK","date":"2015-09-15","pret":-0.0091,"close":73.82}
{"ticker":"VRSK","date":"2015-09-16","pret":0.00503,"close":73.78}
{"ticker":"VRSK","date":"2015-09-17","pret":0.00244,"close":73.57}
{"ticker":"VRSK","date":"2015-09-18","pret":-0.01569,"close":73}
{"ticker":"VRSK","date":"2015-09-21","pret":0.00781,"close":74.31}
{"ticker":"VRSK","date":"2015-09-22","pret":0.00286,"close":73.79}
{"ticker":"VRSK","date":"2015-09-23","pret":0.00204,"close":74.26}
{"ticker":"VRSK","date":"2015-09-24","pret":0.00068,"close":73.53}
{"ticker":"VRSK","date":"2015-09-25","pret":0.00433,"close":73.78}
{"ticker":"VRSK","date":"2015-09-28","pret":-0.00909,"close":71.72}
{"ticker":"VRSK","date":"2015-09-29","pret":-0.01955,"close":72.25}
{"ticker":"VRSK","date":"2015-09-30","pret":0.01764,"close":73.91}
{"ticker":"VRSK","date":"2015-10-01","pret":0.06337,"close":78.16}
{"ticker":"VRSK","date":"2015-10-02","pret":-0.00992,"close":79.88}
{"ticker":"VRSK","date":"2015-10-05","pret":0.03636,"close":81.28}
{"ticker":"VRSK","date":"2015-10-06","pret":0.01068,"close":80.82}
{"ticker":"VRSK","date":"2015-10-07","pret":0.00049,"close":80.94}
{"ticker":"VRSK","date":"2015-10-08","pret":-0.00235,"close":81.41}
{"ticker":"VRSK","date":"2015-10-09","pret":0.00604,"close":81.13}
{"ticker":"VRSK","date":"2015-10-12","pret":-0.00296,"close":81.46}
{"ticker":"VRSK","date":"2015-10-13","pret":0.00271,"close":80.59}
{"ticker":"VRSK","date":"2015-10-14","pret":-0.00964,"close":79.03}
{"ticker":"VRSK","date":"2015-10-15","pret":-0.01489,"close":79.47}
{"ticker":"VRSK","date":"2015-10-16","pret":0.00403,"close":79.53}
{"ticker":"VRSK","date":"2015-10-19","pret":-0.00516,"close":79.61}
{"ticker":"VRSK","date":"2015-10-20","pret":0.00252,"close":79.83}
{"ticker":"VRSK","date":"2015-10-21","pret":0.0109,"close":79.2}
{"ticker":"VRSK","date":"2015-10-22","pret":-0.01165,"close":79.95}
{"ticker":"VRSK","date":"2015-10-23","pret":-0.01077,"close":81.14}
{"ticker":"VRSK","date":"2015-10-26","pret":0.03529,"close":81.5}
{"ticker":"VRSK","date":"2015-10-27","pret":-0.0074,"close":80.33}
{"ticker":"VRSK","date":"2015-10-28","pret":-0.0473,"close":72.66}
{"ticker":"VRSK","date":"2015-10-29","pret":-0.05994,"close":70.26}
{"ticker":"VRSK","date":"2015-10-30","pret":-0.03637,"close":71.61}
{"ticker":"VRSK","date":"2015-11-02","pret":0.02234,"close":70.31}
{"ticker":"VRSK","date":"2015-11-03","pret":-0.01806,"close":69.88}
{"ticker":"VRSK","date":"2015-11-04","pret":-0.00514,"close":69.43}
{"ticker":"VRSK","date":"2015-11-05","pret":-0.0056,"close":69.03}
{"ticker":"VRSK","date":"2015-11-06","pret":-0.01948,"close":70.12}
{"ticker":"VRSK","date":"2015-11-09","pret":0.02307,"close":70.12}
{"ticker":"VRSK","date":"2015-11-10","pret":0.01636,"close":71.03}
{"ticker":"VRSK","date":"2015-11-11","pret":0.00352,"close":70.86}
{"ticker":"VRSK","date":"2015-11-12","pret":-0.00677,"close":71.93}
{"ticker":"VRSK","date":"2015-11-13","pret":0.01656,"close":71.66}
{"ticker":"VRSK","date":"2015-11-16","pret":0.00167,"close":72.72}
{"ticker":"VRSK","date":"2015-11-17","pret":0.01531,"close":71.58}
{"ticker":"VRSK","date":"2015-11-18","pret":-0.0174,"close":73.33}
{"ticker":"VRSK","date":"2015-11-19","pret":0.01958,"close":73.27}
{"ticker":"VRSK","date":"2015-11-20","pret":0.00897,"close":73.78}
{"ticker":"VRSK","date":"2015-11-23","pret":0.00149,"close":73.64}
{"ticker":"VRSK","date":"2015-11-24","pret":-0.00746,"close":73.66}
{"ticker":"VRSK","date":"2015-11-25","pret":0.00543,"close":74.46}
{"ticker":"VRSK","date":"2015-11-26"}
{"ticker":"VRSK","date":"2015-11-27","pret":0.00809,"close":74.88}
{"ticker":"VRSK","date":"2015-11-30","pret":0.00896,"close":74.95}
{"ticker":"VRSK","date":"2015-12-01","pret":0.00279,"close":76.1}
{"ticker":"VRSK","date":"2015-12-02","pret":0.01489,"close":74.97}
{"ticker":"VRSK","date":"2015-12-03","pret":-0.01902,"close":74.15}
{"ticker":"VRSK","date":"2015-12-04","pret":0.002,"close":75.32}
{"ticker":"VRSK","date":"2015-12-07","pret":-0.00173,"close":75.79}
{"ticker":"VRSK","date":"2015-12-08","pret":-0.00107,"close":76.6}
{"ticker":"VRSK","date":"2015-12-09","pret":0.01365,"close":76.47}
{"ticker":"VRSK","date":"2015-12-10","pret":0.00656,"close":76.27}
{"ticker":"VRSK","date":"2015-12-11","pret":-0.01714,"close":75.05}
{"ticker":"VRSK","date":"2015-12-14","pret":0.00106,"close":76.13}
{"ticker":"VRSK","date":"2015-12-15","pret":0.01908,"close":77.19}
{"ticker":"VRSK","date":"2015-12-16","pret":0.01192,"close":78.82}
{"ticker":"VRSK","date":"2015-12-17"}
{"ticker":"VRSK","date":"2015-12-18","pret":-0.01571,"close":75.1}
{"ticker":"VRSK","date":"2015-12-21","pret":-0.00788,"close":75.97}
{"ticker":"VRSK","date":"2015-12-22","pret":0.00893,"close":76.28}
{"ticker":"VRSK","date":"2015-12-23","pret":0.00404,"close":77}
{"ticker":"VRSK","date":"2015-12-24","pret":0.00208,"close":76.96}
{"ticker":"VRSK","date":"2015-12-28","pret":-0.00234,"close":77.17}
{"ticker":"VRSK","date":"2015-12-29","pret":0.01204,"close":77.77}
{"ticker":"VRSK","date":"2015-12-30","pret":0.00193,"close":77.51}
{"ticker":"VRSK","date":"2015-12-31","pret":-0.0089,"close":76.88}
{"ticker":"VRSK","date":"2016-01-04","pret":-0.02386,"close":75.3}
{"ticker":"VRSK","date":"2016-01-05","pret":-0.00199,"close":75.03}
{"ticker":"VRSN","date":"2015-01-02","pret":-0.00852,"close":57.19}
{"ticker":"VRSN","date":"2015-01-05","pret":-0.00983,"close":56.24}
{"ticker":"VRSN","date":"2015-01-06","pret":-0.00886,"close":55.18}
{"ticker":"VRSN","date":"2015-01-07","pret":-0.01344,"close":55.64}
{"ticker":"VRSN","date":"2015-01-08","pret":0.00844,"close":56.88}
{"ticker":"VRSN","date":"2015-01-09","pret":0.02072,"close":57.34}
{"ticker":"VRSN","date":"2015-01-12","pret":0.0049,"close":56.77}
{"ticker":"VRSN","date":"2015-01-13","pret":-0.00087,"close":56.81}
{"ticker":"VRSN","date":"2015-01-14","pret":-0.02099,"close":56.26}
{"ticker":"VRSN","date":"2015-01-15","pret":0.00799,"close":55.57}
{"ticker":"VRSN","date":"2015-01-16","pret":-0.01568,"close":56.66}
{"ticker":"VRSN","date":"2015-01-20","pret":0.01939,"close":56.16}
{"ticker":"VRSN","date":"2015-01-21","pret":-0.01545,"close":56.37}
{"ticker":"VRSN","date":"2015-01-22","pret":-0.0117,"close":56.2}
{"ticker":"VRSN","date":"2015-01-23","pret":0.01438,"close":56.81}
{"ticker":"VRSN","date":"2015-01-26","pret":-0.00644,"close":55.81}
{"ticker":"VRSN","date":"2015-01-27","pret":-0.0112,"close":54.85}
{"ticker":"VRSN","date":"2015-01-28","pret":0.00525,"close":54.3}
{"ticker":"VRSN","date":"2015-01-29","pret":-0.0197,"close":54.69}
{"ticker":"VRSN","date":"2015-01-30","pret":0.00331,"close":54.48}
{"ticker":"VRSN","date":"2015-02-02","pret":0.00037,"close":55.21}
{"ticker":"VRSN","date":"2015-02-03","pret":0.02107,"close":57.34}
{"ticker":"VRSN","date":"2015-02-04","pret":0.02975,"close":56.88}
{"ticker":"VRSN","date":"2015-02-05","pret":-0.00542,"close":56.95}
{"ticker":"VRSN","date":"2015-02-06","pret":0.02495,"close":59.97}
{"ticker":"VRSN","date":"2015-02-09","pret":0.02418,"close":60.59}
{"ticker":"VRSN","date":"2015-02-10","pret":0.02034,"close":60.88}
{"ticker":"VRSN","date":"2015-02-11","pret":-0.00197,"close":60.98}
{"ticker":"VRSN","date":"2015-02-12","pret":0.00979,"close":61.72}
{"ticker":"VRSN","date":"2015-02-13","pret":0.00195,"close":62.15}
{"ticker":"VRSN","date":"2015-02-17","pret":0.00775,"close":62.16}
{"ticker":"VRSN","date":"2015-02-18","pret":0.00337,"close":62.6}
{"ticker":"VRSN","date":"2015-02-19","pret":0.0016,"close":63.52}
{"ticker":"VRSN","date":"2015-02-20","pret":0.01177,"close":63.87}
{"ticker":"VRSN","date":"2015-02-23","pret":0.00268,"close":63.61}
{"ticker":"VRSN","date":"2015-02-24","pret":-0.00158,"close":64.06}
{"ticker":"VRSN","date":"2015-02-25","pret":0.01084,"close":64.4}
{"ticker":"VRSN","date":"2015-02-26","pret":0.00871,"close":64.82}
{"ticker":"VRSN","date":"2015-02-27","pret":0.00077,"close":64.02}
{"ticker":"VRSN","date":"2015-03-02","pret":-0.00871,"close":64.58}
{"ticker":"VRSN","date":"2015-03-03","pret":0.00265,"close":63.96}
{"ticker":"VRSN","date":"2015-03-04","pret":-0.01143,"close":63.7}
{"ticker":"VRSN","date":"2015-03-05","pret":0.00377,"close":64.39}
{"ticker":"VRSN","date":"2015-03-06","pret":0.00704,"close":63.92}
{"ticker":"VRSN","date":"2015-03-09","pret":-0.00016,"close":64.33}
{"ticker":"VRSN","date":"2015-03-10","pret":-0.005,"close":62.78}
{"ticker":"VRSN","date":"2015-03-11","pret":-0.00802,"close":63.21}
{"ticker":"VRSN","date":"2015-03-12","pret":-0.00507,"close":63.81}
{"ticker":"VRSN","date":"2015-03-13","pret":0.0112,"close":63.63}
{"ticker":"VRSN","date":"2015-03-16","pret":0.00345,"close":64.05}
{"ticker":"VRSN","date":"2015-03-17","pret":-0.00282,"close":63.98}
{"ticker":"VRSN","date":"2015-03-18","pret":-0.00047,"close":64.99}
{"ticker":"VRSN","date":"2015-03-19","pret":0.01912,"close":64.27}
{"ticker":"VRSN","date":"2015-03-20","pret":-0.00571,"close":64.75}
{"ticker":"VRSN","date":"2015-03-23","pret":0.00525,"close":65.99}
{"ticker":"VRSN","date":"2015-03-24","pret":0.01619,"close":66.29}
{"ticker":"VRSN","date":"2015-03-25","pret":0.00348,"close":65.13}
{"ticker":"VRSN","date":"2015-03-26","pret":-0.02168,"close":64.92}
{"ticker":"VRSN","date":"2015-03-27","pret":0.00646,"close":66.3}
{"ticker":"VRSN","date":"2015-03-30","pret":0.02019,"close":66.99}
{"ticker":"VRSN","date":"2015-03-31","pret":0.00375,"close":66.97}
{"ticker":"VRSN","date":"2015-04-01","pret":-0.00165,"close":66.57}
{"ticker":"VRSN","date":"2015-04-02","pret":-0.0003,"close":66.69}
{"ticker":"VRSN","date":"2015-04-06","pret":-0.00828,"close":66.6}
{"ticker":"VRSN","date":"2015-04-07","pret":0.00573,"close":66.52}
{"ticker":"VRSN","date":"2015-04-08","pret":-0.00105,"close":67.23}
{"ticker":"VRSN","date":"2015-04-09","pret":0.01123,"close":67.52}
{"ticker":"VRSN","date":"2015-04-10","pret":0.00638,"close":67.75}
{"ticker":"VRSN","date":"2015-04-13","pret":0.00118,"close":67.52}
{"ticker":"VRSN","date":"2015-04-14","pret":-0.00444,"close":67.58}
{"ticker":"VRSN","date":"2015-04-15","pret":0.00916,"close":67.7}
{"ticker":"VRSN","date":"2015-04-16","pret":-0.00605,"close":67.87}
{"ticker":"VRSN","date":"2015-04-17","pret":-0.00356,"close":66.06}
{"ticker":"VRSN","date":"2015-04-20","pret":-0.01571,"close":66.49}
{"ticker":"VRSN","date":"2015-04-21","pret":0.00946,"close":67.06}
{"ticker":"VRSN","date":"2015-04-22","pret":0.01011,"close":67.23}
{"ticker":"VRSN","date":"2015-04-23","pret":-0.00623,"close":67.73}
{"ticker":"VRSN","date":"2015-04-24","pret":-0.03298,"close":65.04}
{"ticker":"VRSN","date":"2015-04-27","pret":0.00092,"close":64.42}
{"ticker":"VRSN","date":"2015-04-28","pret":-0.00942,"close":64.71}
{"ticker":"VRSN","date":"2015-04-29","pret":-0.00435,"close":64.14}
{"ticker":"VRSN","date":"2015-04-30","pret":-0.00798,"close":63.51}
{"ticker":"VRSN","date":"2015-05-01","pret":0.00345,"close":64.15}
{"ticker":"VRSN","date":"2015-05-04","pret":0.0039,"close":64.42}
{"ticker":"VRSN","date":"2015-05-05","pret":-0.00094,"close":62.85}
{"ticker":"VRSN","date":"2015-05-06","pret":-0.01588,"close":63.34}
{"ticker":"VRSN","date":"2015-05-07","pret":0.00616,"close":63.56}
{"ticker":"VRSN","date":"2015-05-08","pret":0.0105,"close":63.9}
{"ticker":"VRSN","date":"2015-05-11","pret":-0.00281,"close":63.6}
{"ticker":"VRSN","date":"2015-05-12","pret":-0.01338,"close":63.67}
{"ticker":"VRSN","date":"2015-05-13","pret":0.00899,"close":63.85}
{"ticker":"VRSN","date":"2015-05-14","pret":0.01062,"close":64.12}
{"ticker":"VRSN","date":"2015-05-15","pret":-0.00171,"close":64.09}
{"ticker":"VRSN","date":"2015-05-18","pret":-0.00499,"close":64.57}
{"ticker":"VRSN","date":"2015-05-19","pret":0.01058,"close":64.31}
{"ticker":"VRSN","date":"2015-05-20","pret":-0.00512,"close":64.24}
{"ticker":"VRSN","date":"2015-05-21","pret":-0.00296,"close":64.51}
{"ticker":"VRSN","date":"2015-05-22","pret":0.00746,"close":64.52}
{"ticker":"VRSN","date":"2015-05-26","pret":-0.00186,"close":63.51}
{"ticker":"VRSN","date":"2015-05-27","pret":-0.01469,"close":64.48}
{"ticker":"VRSN","date":"2015-05-28","pret":0.01003,"close":63.66}
{"ticker":"VRSN","date":"2015-05-29","pret":-0.00767,"close":63.19}
{"ticker":"VRSN","date":"2015-06-01","pret":-0.00063,"close":63.26}
{"ticker":"VRSN","date":"2015-06-02","pret":-0.01059,"close":62.31}
{"ticker":"VRSN","date":"2015-06-03","pret":-0.0083,"close":62.98}
{"ticker":"VRSN","date":"2015-06-04","pret":0.00511,"close":62.72}
{"ticker":"VRSN","date":"2015-06-05","pret":0.00016,"close":62.65}
{"ticker":"VRSN","date":"2015-06-08","pret":-0.00064,"close":62.01}
{"ticker":"VRSN","date":"2015-06-09","pret":-0.01284,"close":61.54}
{"ticker":"VRSN","date":"2015-06-10","pret":-0.00032,"close":62.81}
{"ticker":"VRSN","date":"2015-06-11","pret":0.01714,"close":63.1}
{"ticker":"VRSN","date":"2015-06-12","pret":0.00174,"close":62.95}
{"ticker":"VRSN","date":"2015-06-15","pret":-0.00892,"close":62.5}
{"ticker":"VRSN","date":"2015-06-16","pret":-0.00513,"close":63.01}
{"ticker":"VRSN","date":"2015-06-17","pret":0.01753,"close":63.47}
{"ticker":"VRSN","date":"2015-06-18","pret":0.00693,"close":64.63}
{"ticker":"VRSN","date":"2015-06-19","pret":0.01108,"close":64.19}
{"ticker":"VRSN","date":"2015-06-22","pret":0.00294,"close":64.39}
{"ticker":"VRSN","date":"2015-06-23","pret":-0.00186,"close":64.16}
{"ticker":"VRSN","date":"2015-06-24","pret":-0.00669,"close":63.33}
{"ticker":"VRSN","date":"2015-06-25","pret":-0.00909,"close":63.28}
{"ticker":"VRSN","date":"2015-06-26","pret":-0.00189,"close":62.95}
{"ticker":"VRSN","date":"2015-06-29","pret":-0.01414,"close":61.38}
{"ticker":"VRSN","date":"2015-06-30","pret":-0.00852,"close":61.72}
{"ticker":"VRSN","date":"2015-07-01","pret":0.00676,"close":63.3}
{"ticker":"VRSN","date":"2015-07-02","pret":0.0148,"close":62.87}
{"ticker":"VRSN","date":"2015-07-06","pret":-0.01608,"close":62.78}
{"ticker":"VRSN","date":"2015-07-07","pret":0.00672,"close":63.1}
{"ticker":"VRSN","date":"2015-07-08","pret":-0.00303,"close":61.5}
{"ticker":"VRSN","date":"2015-07-09","pret":-0.004,"close":62.21}
{"ticker":"VRSN","date":"2015-07-10","pret":0.01102,"close":63.19}
{"ticker":"VRSN","date":"2015-07-13","pret":0.00964,"close":64.06}
{"ticker":"VRSN","date":"2015-07-14","pret":0.00846,"close":64.19}
{"ticker":"VRSN","date":"2015-07-15","pret":0.00218,"close":64.3}
{"ticker":"VRSN","date":"2015-07-16","pret":0.00559,"close":64.95}
{"ticker":"VRSN","date":"2015-07-17","pret":0.00878,"close":65.02}
{"ticker":"VRSN","date":"2015-07-20","pret":-0.00292,"close":65.53}
{"ticker":"VRSN","date":"2015-07-21","pret":0.00598,"close":65.08}
{"ticker":"VRSN","date":"2015-07-22","pret":-0.00583,"close":65.85}
{"ticker":"VRSN","date":"2015-07-23","pret":0.01268,"close":66.02}
{"ticker":"VRSN","date":"2015-07-24","pret":-0.0003,"close":67.73}
{"ticker":"VRSN","date":"2015-07-27","pret":0.02253,"close":67.93}
{"ticker":"VRSN","date":"2015-07-28","pret":0.01752,"close":69.97}
{"ticker":"VRSN","date":"2015-07-29","pret":0.02322,"close":70.54}
{"ticker":"VRSN","date":"2015-07-30","pret":0.00384,"close":71.03}
{"ticker":"VRSN","date":"2015-07-31","pret":0.01172,"close":70.94}
{"ticker":"VRSN","date":"2015-08-03","pret":-0.00874,"close":70.63}
{"ticker":"VRSN","date":"2015-08-04","pret":-0.00227,"close":70.88}
{"ticker":"VRSN","date":"2015-08-05","pret":0.01269,"close":71.07}
{"ticker":"VRSN","date":"2015-08-06","pret":-0.00435,"close":70.62}
{"ticker":"VRSN","date":"2015-08-07","pret":-0.00056,"close":70.9}
{"ticker":"VRSN","date":"2015-08-10","pret":0.00772,"close":71.37}
{"ticker":"VRSN","date":"2015-08-11","pret":-0.0087,"close":70.86}
{"ticker":"VRSN","date":"2015-08-12","pret":-0.00736,"close":70.72}
{"ticker":"VRSN","date":"2015-08-13","pret":0.00411,"close":70.62}
{"ticker":"VRSN","date":"2015-08-14","pret":-0.00099,"close":71.09}
{"ticker":"VRSN","date":"2015-08-17","pret":0.00734,"close":71.19}
{"ticker":"VRSN","date":"2015-08-18","pret":0.00056,"close":70.93}
{"ticker":"VRSN","date":"2015-08-19","pret":-0.00578,"close":70.58}
{"ticker":"VRSN","date":"2015-08-20","pret":-0.01108,"close":69.15}
{"ticker":"VRSN","date":"2015-08-21","pret":-0.0186,"close":67.81}
{"ticker":"VRSN","date":"2015-08-24","pret":-0.06168,"close":65.94}
{"ticker":"VRSN","date":"2015-08-25","pret":0.04465,"close":65.92}
{"ticker":"VRSN","date":"2015-08-26","pret":-0.00386,"close":68.08}
{"ticker":"VRSN","date":"2015-08-27","pret":0.02088,"close":69.85}
{"ticker":"VRSN","date":"2015-08-28","pret":0.00725,"close":69.55}
{"ticker":"VRSN","date":"2015-08-31","pret":0.00274,"close":68.94}
{"ticker":"VRSN","date":"2015-09-01","pret":-0.02274,"close":66.56}
{"ticker":"VRSN","date":"2015-09-02","pret":-0.00354,"close":68.04}
{"ticker":"VRSN","date":"2015-09-03","pret":0.00928,"close":68.23}
{"ticker":"VRSN","date":"2015-09-04","pret":-0.01849,"close":67.13}
{"ticker":"VRSN","date":"2015-09-08","pret":0.01952,"close":68.23}
{"ticker":"VRSN","date":"2015-09-09","pret":0.00671,"close":68.1}
{"ticker":"VRSN","date":"2015-09-10","pret":-0.01465,"close":68.79}
{"ticker":"VRSN","date":"2015-09-11","pret":0.01086,"close":69.16}
{"ticker":"VRSN","date":"2015-09-14","pret":0.01204,"close":69.22}
{"ticker":"VRSN","date":"2015-09-15","pret":-0.00014,"close":70.16}
{"ticker":"VRSN","date":"2015-09-16","pret":0.01318,"close":70.61}
{"ticker":"VRSN","date":"2015-09-17","pret":0.00497,"close":70.49}
{"ticker":"VRSN","date":"2015-09-18","pret":-0.01355,"close":69.95}
{"ticker":"VRSN","date":"2015-09-21","pret":0.00673,"close":71.1}
{"ticker":"VRSN","date":"2015-09-22","pret":0.00171,"close":69.89}
{"ticker":"VRSN","date":"2015-09-23","pret":-0.00257,"close":70.25}
{"ticker":"VRSN","date":"2015-09-24","pret":-0.003,"close":69.6}
{"ticker":"VRSN","date":"2015-09-25","pret":0.00443,"close":69.31}
{"ticker":"VRSN","date":"2015-09-28","pret":-0.01421,"close":67.64}
{"ticker":"VRSN","date":"2015-09-29","pret":-0.02341,"close":68.19}
{"ticker":"VRSN","date":"2015-09-30","pret":0.02283,"close":70.56}
{"ticker":"VRSN","date":"2015-10-01","pret":0.02345,"close":71.42}
{"ticker":"VRSN","date":"2015-10-02","pret":0.0055,"close":73.31}
{"ticker":"VRSN","date":"2015-10-05","pret":0.03521,"close":74.88}
{"ticker":"VRSN","date":"2015-10-06","pret":0.01895,"close":73.27}
{"ticker":"VRSN","date":"2015-10-07","pret":-0.02248,"close":74.54}
{"ticker":"VRSN","date":"2015-10-08","pret":0.01299,"close":74.71}
{"ticker":"VRSN","date":"2015-10-09","pret":0.00483,"close":75.07}
{"ticker":"VRSN","date":"2015-10-12","pret":0.00587,"close":75.3}
{"ticker":"VRSN","date":"2015-10-13","pret":0.00027,"close":74.57}
{"ticker":"VRSN","date":"2015-10-14","pret":-0.0072,"close":74.33}
{"ticker":"VRSN","date":"2015-10-15","pret":0.00201,"close":74.66}
{"ticker":"VRSN","date":"2015-10-16","pret":0.00174,"close":74.67}
{"ticker":"VRSN","date":"2015-10-19","pret":-0.00468,"close":75.5}
{"ticker":"VRSN","date":"2015-10-20","pret":0.01358,"close":75.79}
{"ticker":"VRSN","date":"2015-10-21","pret":0.00396,"close":74.46}
{"ticker":"VRSN","date":"2015-10-22","pret":-0.0154,"close":75.41}
{"ticker":"VRSN","date":"2015-10-23","pret":0.01394,"close":80.18}
{"ticker":"VRSN","date":"2015-10-26","pret":0.05541,"close":80.47}
{"ticker":"VRSN","date":"2015-10-27","pret":0.00087,"close":79.83}
{"ticker":"VRSN","date":"2015-10-28","pret":-0.00927,"close":80.9}
{"ticker":"VRSN","date":"2015-10-29","pret":0.01709,"close":80.74}
{"ticker":"VRSN","date":"2015-10-30","pret":-0.00124,"close":80.6}
{"ticker":"VRSN","date":"2015-11-02","pret":0.00148,"close":81.72}
{"ticker":"VRSN","date":"2015-11-03","pret":0.01156,"close":80.93}
{"ticker":"VRSN","date":"2015-11-04","pret":-0.00958,"close":81.28}
{"ticker":"VRSN","date":"2015-11-05","pret":0.00738,"close":81.3}
{"ticker":"VRSN","date":"2015-11-06","pret":-0.00861,"close":82.51}
{"ticker":"VRSN","date":"2015-11-09","pret":0.0146,"close":81.24}
{"ticker":"VRSN","date":"2015-11-10","pret":-0.01571,"close":81.72}
{"ticker":"VRSN","date":"2015-11-11","pret":0.0179,"close":82.53}
{"ticker":"VRSN","date":"2015-11-12","pret":0.00109,"close":82.25}
{"ticker":"VRSN","date":"2015-11-13","pret":-0.00316,"close":81.56}
{"ticker":"VRSN","date":"2015-11-16","pret":-0.00439,"close":83.37}
{"ticker":"VRSN","date":"2015-11-17","pret":0.0201,"close":83.92}
{"ticker":"VRSN","date":"2015-11-18","pret":0.01452,"close":86.27}
{"ticker":"VRSN","date":"2015-11-19","pret":0.01396,"close":86.6}
{"ticker":"VRSN","date":"2015-11-20","pret":0.01193,"close":90.3}
{"ticker":"VRSN","date":"2015-11-23","pret":0.03917,"close":90.18}
{"ticker":"VRSN","date":"2015-11-24","pret":-0.0051,"close":88.54}
{"ticker":"VRSN","date":"2015-11-25","pret":-0.01389,"close":89.39}
{"ticker":"VRSN","date":"2015-11-26"}
{"ticker":"VRSN","date":"2015-11-27","pret":0.00731,"close":89.3}
{"ticker":"VRSN","date":"2015-11-30","pret":0.0038,"close":89.44}
{"ticker":"VRSN","date":"2015-12-01","pret":-0.00201,"close":90.9}
{"ticker":"VRSN","date":"2015-12-02","pret":0.00902,"close":89.51}
{"ticker":"VRSN","date":"2015-12-03","pret":-0.00044,"close":92.04}
{"ticker":"VRSN","date":"2015-12-04","pret":0.02063,"close":93.12}
{"ticker":"VRSN","date":"2015-12-07","pret":0.01102,"close":92.49}
{"ticker":"VRSN","date":"2015-12-08","pret":-0.01167,"close":92.57}
{"ticker":"VRSN","date":"2015-12-09","pret":0.00962,"close":91.28}
{"ticker":"VRSN","date":"2015-12-10","pret":-0.01781,"close":90.87}
{"ticker":"VRSN","date":"2015-12-11","pret":-0.01412,"close":89.04}
{"ticker":"VRSN","date":"2015-12-14","pret":-0.01174,"close":88.86}
{"ticker":"VRSN","date":"2015-12-15","pret":0.00862,"close":89.97}
{"ticker":"VRSN","date":"2015-12-16","pret":0.00578,"close":90.01}
{"ticker":"VRSN","date":"2015-12-17"}
{"ticker":"VRSN","date":"2015-12-18","pret":-0.03289,"close":86.44}
{"ticker":"VRSN","date":"2015-12-21","pret":-0.00597,"close":86.81}
{"ticker":"VRSN","date":"2015-12-22","pret":0.00666,"close":87.57}
{"ticker":"VRSN","date":"2015-12-23","pret":0.00468,"close":87.8}
{"ticker":"VRSN","date":"2015-12-24","pret":-0.00274,"close":87.78}
{"ticker":"VRSN","date":"2015-12-28","pret":-0.00057,"close":87.89}
{"ticker":"VRSN","date":"2015-12-29","pret":0.00819,"close":88.74}
{"ticker":"VRSN","date":"2015-12-30","pret":0.00543,"close":88.14}
{"ticker":"VRSN","date":"2015-12-31","pret":-0.00667,"close":87.36}
{"ticker":"VRSN","date":"2016-01-04","pret":-0.02785,"close":83.95}
{"ticker":"VRSN","date":"2016-01-05","pret":-0.04744,"close":81.41}
{"ticker":"VRTS","date":"2015-01-02","pret":-0.00555,"close":166.14}
{"ticker":"VRTS","date":"2015-01-05","pret":-0.0307,"close":161.02}
{"ticker":"VRTS","date":"2015-01-06","pret":-0.02168,"close":153.29}
{"ticker":"VRTS","date":"2015-01-07","pret":-0.05157,"close":150.97}
{"ticker":"VRTS","date":"2015-01-08","pret":-0.0152,"close":148.7}
{"ticker":"VRTS","date":"2015-01-09","pret":-0.02014,"close":145.41}
{"ticker":"VRTS","date":"2015-01-12","pret":-0.02448,"close":144.35}
{"ticker":"VRTS","date":"2015-01-13","pret":-0.00145,"close":147.79}
{"ticker":"VRTS","date":"2015-01-14","pret":0.0086,"close":144.91}
{"ticker":"VRTS","date":"2015-01-15","pret":-0.00992,"close":140.75}
{"ticker":"VRTS","date":"2015-01-16","pret":-0.02864,"close":142.8}
{"ticker":"VRTS","date":"2015-01-20","pret":0.01688,"close":141.99}
{"ticker":"VRTS","date":"2015-01-21","pret":-0.00569,"close":138.22}
{"ticker":"VRTS","date":"2015-01-22","pret":-0.02894,"close":141.07}
{"ticker":"VRTS","date":"2015-01-23","pret":0.02484,"close":139.7}
{"ticker":"VRTS","date":"2015-01-26","pret":-0.01088,"close":144.31}
{"ticker":"VRTS","date":"2015-01-27","pret":0.0168,"close":142.37}
{"ticker":"VRTS","date":"2015-01-28","pret":-0.00077,"close":139.19}
{"ticker":"VRTS","date":"2015-01-29","pret":-0.03829,"close":142.5}
{"ticker":"VRTS","date":"2015-01-30","pret":0.02248,"close":135.63}
{"ticker":"VRTS","date":"2015-02-02","pret":-0.03092,"close":139.84}
{"ticker":"VRTS","date":"2015-02-03","pret":0.03114,"close":143.35}
{"ticker":"VRTS","date":"2015-02-04","pret":0.02254,"close":142.91}
{"ticker":"VRTS","date":"2015-02-05","pret":0.00599,"close":147.16}
{"ticker":"VRTS","date":"2015-02-06","pret":0.02625,"close":148.84}
{"ticker":"VRTS","date":"2015-02-09","pret":0.00708,"close":150.43}
{"ticker":"VRTS","date":"2015-02-10","pret":0.02081,"close":148.03}
{"ticker":"VRTS","date":"2015-02-11","pret":-0.03263,"close":145.79}
{"ticker":"VRTS","date":"2015-02-12","pret":-0.01025,"close":143.49}
{"ticker":"VRTS","date":"2015-02-13","pret":-0.01571,"close":143.86}
{"ticker":"VRTS","date":"2015-02-17","pret":0.00626,"close":144.86}
{"ticker":"VRTS","date":"2015-02-18","pret":0.00553,"close":145.45}
{"ticker":"VRTS","date":"2015-02-19","pret":0.00509,"close":147.25}
{"ticker":"VRTS","date":"2015-02-20","pret":0.00656,"close":145.52}
{"ticker":"VRTS","date":"2015-02-23","pret":-0.01324,"close":142.79}
{"ticker":"VRTS","date":"2015-02-24","pret":-0.01041,"close":141.34}
{"ticker":"VRTS","date":"2015-02-25","pret":-0.01838,"close":140}
{"ticker":"VRTS","date":"2015-02-26","pret":-0.00986,"close":136.99}
{"ticker":"VRTS","date":"2015-02-27","pret":-0.02419,"close":131.97}
{"ticker":"VRTS","date":"2015-03-02","pret":-0.02819,"close":130}
{"ticker":"VRTS","date":"2015-03-03","pret":-0.01693,"close":128.9}
{"ticker":"VRTS","date":"2015-03-04","pret":-0.01363,"close":128.19}
{"ticker":"VRTS","date":"2015-03-05","pret":0.0049,"close":129.94}
{"ticker":"VRTS","date":"2015-03-06","pret":0.0038,"close":130}
{"ticker":"VRTS","date":"2015-03-09","pret":0.00347,"close":131.2}
{"ticker":"VRTS","date":"2015-03-10","pret":0.00015,"close":131.65}
{"ticker":"VRTS","date":"2015-03-11","pret":0.00897,"close":133.52}
{"ticker":"VRTS","date":"2015-03-12","pret":0.0189,"close":137.64}
{"ticker":"VRTS","date":"2015-03-13","pret":0.02661,"close":140.68}
{"ticker":"VRTS","date":"2015-03-16","pret":0.03385,"close":138.16}
{"ticker":"VRTS","date":"2015-03-17","pret":-0.03137,"close":139.34}
{"ticker":"VRTS","date":"2015-03-18","pret":0.00884,"close":140.09}
{"ticker":"VRTS","date":"2015-03-19","pret":0.0046,"close":133.13}
{"ticker":"VRTS","date":"2015-03-20","pret":-0.04628,"close":137.06}
{"ticker":"VRTS","date":"2015-03-23","pret":0.03269,"close":143.21}
{"ticker":"VRTS","date":"2015-03-24","pret":0.04517,"close":143.35}
{"ticker":"VRTS","date":"2015-03-25","pret":-0.00195,"close":142.13}
{"ticker":"VRTS","date":"2015-03-26","pret":-0.00692,"close":139.12}
{"ticker":"VRTS","date":"2015-03-27","pret":-0.0225,"close":135.33}
{"ticker":"VRTS","date":"2015-03-30","pret":-0.02419,"close":133}
{"ticker":"VRTS","date":"2015-03-31","pret":-0.02917,"close":130.77}
{"ticker":"VRTS","date":"2015-04-01","pret":-0.00768,"close":136}
{"ticker":"VRTS","date":"2015-04-02","pret":0.04118,"close":135.95}
{"ticker":"VRTS","date":"2015-04-06","pret":-0.0075,"close":135.79}
{"ticker":"VRTS","date":"2015-04-07","pret":0.00272,"close":131.99}
{"ticker":"VRTS","date":"2015-04-08","pret":-0.02495,"close":132.61}
{"ticker":"VRTS","date":"2015-04-09","pret":0.00331,"close":134.54}
{"ticker":"VRTS","date":"2015-04-10","pret":0.01514,"close":130.97}
{"ticker":"VRTS","date":"2015-04-13","pret":-0.02839,"close":142.72}
{"ticker":"VRTS","date":"2015-04-14","pret":0.08011,"close":133.14}
{"ticker":"VRTS","date":"2015-04-15","pret":-0.05864,"close":134.98}
{"ticker":"VRTS","date":"2015-04-16","pret":0.00928,"close":134.36}
{"ticker":"VRTS","date":"2015-04-17","pret":-0.01473,"close":130.07}
{"ticker":"VRTS","date":"2015-04-20","pret":-0.02206,"close":129.85}
{"ticker":"VRTS","date":"2015-04-21","pret":0.00061,"close":136.03}
{"ticker":"VRTS","date":"2015-04-22","pret":0.04449,"close":133.12}
{"ticker":"VRTS","date":"2015-04-23","pret":-0.0232,"close":133.14}
{"ticker":"VRTS","date":"2015-04-24","pret":0.00142,"close":134.62}
{"ticker":"VRTS","date":"2015-04-27","pret":0.01405,"close":136.04}
{"ticker":"VRTS","date":"2015-04-28","pret":0.01028,"close":137.64}
{"ticker":"VRTS","date":"2015-04-29","pret":-0.00198,"close":136.36}
{"ticker":"VRTS","date":"2015-04-30","pret":0.00373,"close":133.62}
{"ticker":"VRTS","date":"2015-05-01","pret":-0.01714,"close":132.4}
{"ticker":"VRTS","date":"2015-05-04","pret":-0.02031,"close":133.07}
{"ticker":"VRTS","date":"2015-05-05","pret":0.00136,"close":133.16}
{"ticker":"VRTS","date":"2015-05-06","pret":0.01501,"close":133.6}
{"ticker":"VRTS","date":"2015-05-07","pret":-0.01071,"close":133.68}
{"ticker":"VRTS","date":"2015-05-08","pret":0.01309,"close":133.95}
{"ticker":"VRTS","date":"2015-05-11","pret":-0.03941,"close":116.27}
{"ticker":"VRTS","date":"2015-05-12","pret":-0.11004,"close":115.09}
{"ticker":"VRTS","date":"2015-05-13","pret":-0.01015,"close":116.06}
{"ticker":"VRTS","date":"2015-05-14","pret":0.01763,"close":115.58}
{"ticker":"VRTS","date":"2015-05-15","pret":-0.00843,"close":115.21}
{"ticker":"VRTS","date":"2015-05-18","pret":-0.00164,"close":117.46}
{"ticker":"VRTS","date":"2015-05-19","pret":0.02038,"close":117.31}
{"ticker":"VRTS","date":"2015-05-20","pret":-0.00246,"close":117.87}
{"ticker":"VRTS","date":"2015-05-21","pret":0.0028,"close":118.75}
{"ticker":"VRTS","date":"2015-05-22","pret":0.00936,"close":120.64}
{"ticker":"VRTS","date":"2015-05-26","pret":0.01368,"close":121.59}
{"ticker":"VRTS","date":"2015-05-27","pret":0.01349,"close":124.16}
{"ticker":"VRTS","date":"2015-05-28","pret":0.015,"close":127.25}
{"ticker":"VRTS","date":"2015-05-29","pret":0.0211,"close":124.41}
{"ticker":"VRTS","date":"2015-06-01","pret":-0.01853,"close":125.41}
{"ticker":"VRTS","date":"2015-06-02","pret":0.00449,"close":126.42}
{"ticker":"VRTS","date":"2015-06-03","pret":0.0082,"close":127.26}
{"ticker":"VRTS","date":"2015-06-04","pret":0.00214,"close":125.41}
{"ticker":"VRTS","date":"2015-06-05","pret":0.00945,"close":132.81}
{"ticker":"VRTS","date":"2015-06-08","pret":0.03783,"close":129.62}
{"ticker":"VRTS","date":"2015-06-09","pret":-0.01874,"close":131.81}
{"ticker":"VRTS","date":"2015-06-10","pret":0.01896,"close":132.05}
{"ticker":"VRTS","date":"2015-06-11","pret":0.00015,"close":132.83}
{"ticker":"VRTS","date":"2015-06-12","pret":-0.00332,"close":130.52}
{"ticker":"VRTS","date":"2015-06-15","pret":-0.02281,"close":128.38}
{"ticker":"VRTS","date":"2015-06-16","pret":-0.01176,"close":135}
{"ticker":"VRTS","date":"2015-06-17","pret":0.05472,"close":138.6}
{"ticker":"VRTS","date":"2015-06-18","pret":0.03355,"close":137.98}
{"ticker":"VRTS","date":"2015-06-19","pret":-0.00065,"close":140.3}
{"ticker":"VRTS","date":"2015-06-22","pret":0.00679,"close":139.95}
{"ticker":"VRTS","date":"2015-06-23","pret":-0.0025,"close":140.54}
{"ticker":"VRTS","date":"2015-06-24","pret":0.0025,"close":140.5}
{"ticker":"VRTS","date":"2015-06-25","pret":0.00242,"close":136.4}
{"ticker":"VRTS","date":"2015-06-26","pret":-0.03274,"close":135.65}
{"ticker":"VRTS","date":"2015-06-29","pret":-0.00908,"close":128.81}
{"ticker":"VRTS","date":"2015-06-30","pret":-0.03831,"close":132.25}
{"ticker":"VRTS","date":"2015-07-01","pret":0.03415,"close":132.25}
{"ticker":"VRTS","date":"2015-07-02","pret":-0.01712,"close":130.35}
{"ticker":"VRTS","date":"2015-07-06","pret":-0.01896,"close":128.68}
{"ticker":"VRTS","date":"2015-07-07","pret":-0.01063,"close":128.42}
{"ticker":"VRTS","date":"2015-07-08","pret":-0.02648,"close":123.46}
{"ticker":"VRTS","date":"2015-07-09","pret":-0.00048,"close":124.48}
{"ticker":"VRTS","date":"2015-07-10","pret":-0.01959,"close":121.78}
{"ticker":"VRTS","date":"2015-07-13","pret":0.00188,"close":126.17}
{"ticker":"VRTS","date":"2015-07-14","pret":0.02656,"close":128.16}
{"ticker":"VRTS","date":"2015-07-15","pret":0.01865,"close":128.64}
{"ticker":"VRTS","date":"2015-07-16","pret":0.00598,"close":130.33}
{"ticker":"VRTS","date":"2015-07-17","pret":0.00749,"close":129.16}
{"ticker":"VRTS","date":"2015-07-20","pret":-0.00277,"close":123.85}
{"ticker":"VRTS","date":"2015-07-21","pret":-0.04763,"close":124.01}
{"ticker":"VRTS","date":"2015-07-22","pret":0,"close":122.87}
{"ticker":"VRTS","date":"2015-07-23","pret":-0.01418,"close":120.97}
{"ticker":"VRTS","date":"2015-07-24","pret":-0.00807,"close":119.89}
{"ticker":"VRTS","date":"2015-07-27","pret":-0.01106,"close":118.38}
{"ticker":"VRTS","date":"2015-07-28","pret":-0.00151,"close":118.36}
{"ticker":"VRTS","date":"2015-07-29","pret":-0.01621,"close":120.55}
{"ticker":"VRTS","date":"2015-07-30","pret":0.01847,"close":117.93}
{"ticker":"VRTS","date":"2015-07-31","pret":-0.001,"close":120.86}
{"ticker":"VRTS","date":"2015-08-03","pret":0.00617,"close":125.03}
{"ticker":"VRTS","date":"2015-08-04","pret":0.0282,"close":124.66}
{"ticker":"VRTS","date":"2015-08-05","pret":0.01205,"close":122.79}
{"ticker":"VRTS","date":"2015-08-06","pret":-0.01408,"close":122.06}
{"ticker":"VRTS","date":"2015-08-07","pret":-0.01354,"close":120.8}
{"ticker":"VRTS","date":"2015-08-10","pret":-0.00016,"close":125.37}
{"ticker":"VRTS","date":"2015-08-11","pret":0.02546,"close":121.97}
{"ticker":"VRTS","date":"2015-08-12","pret":-0.02735,"close":121.52}
{"ticker":"VRTS","date":"2015-08-13","pret":-0.00206,"close":123.31}
{"ticker":"VRTS","date":"2015-08-14","pret":0.01684,"close":126.4}
{"ticker":"VRTS","date":"2015-08-17","pret":0.02308,"close":123.5}
{"ticker":"VRTS","date":"2015-08-18","pret":-0.02284,"close":123.67}
{"ticker":"VRTS","date":"2015-08-19","pret":-0.00317,"close":120.34}
{"ticker":"VRTS","date":"2015-08-20","pret":-0.03012,"close":114.41}
{"ticker":"VRTS","date":"2015-08-21","pret":-0.05742,"close":114.42}
{"ticker":"VRTS","date":"2015-08-24","pret":-0.0401,"close":108.32}
{"ticker":"VRTS","date":"2015-08-25","pret":0.03021,"close":105.31}
{"ticker":"VRTS","date":"2015-08-26","pret":-0.03772,"close":109.31}
{"ticker":"VRTS","date":"2015-08-27","pret":0.02935,"close":114.4}
{"ticker":"VRTS","date":"2015-08-28","pret":0.02658,"close":113.45}
{"ticker":"VRTS","date":"2015-08-31","pret":-0.00911,"close":115.06}
{"ticker":"VRTS","date":"2015-09-01","pret":-0.01224,"close":102.63}
{"ticker":"VRTS","date":"2015-09-02","pret":-0.08135,"close":103.61}
{"ticker":"VRTS","date":"2015-09-03","pret":0.01038,"close":104.44}
{"ticker":"VRTS","date":"2015-09-04","pret":-0.00348,"close":100.77}
{"ticker":"VRTS","date":"2015-09-08","pret":-0.01749,"close":102.77}
{"ticker":"VRTS","date":"2015-09-09","pret":0.01894,"close":100.81}
{"ticker":"VRTS","date":"2015-09-10","pret":-0.03114,"close":101}
{"ticker":"VRTS","date":"2015-09-11","pret":0.00775,"close":102.5}
{"ticker":"VRTS","date":"2015-09-14","pret":0.0198,"close":103.42}
{"ticker":"VRTS","date":"2015-09-15","pret":0.00126,"close":101.84}
{"ticker":"VRTS","date":"2015-09-16","pret":-0.01268,"close":102.82}
{"ticker":"VRTS","date":"2015-09-17","pret":0.00519,"close":102.84}
{"ticker":"VRTS","date":"2015-09-18","pret":-0.0107,"close":98.94}
{"ticker":"VRTS","date":"2015-09-21","pret":-0.02176,"close":101.99}
{"ticker":"VRTS","date":"2015-09-22","pret":0.01452,"close":100.09}
{"ticker":"VRTS","date":"2015-09-23","pret":-0.00658,"close":101.92}
{"ticker":"VRTS","date":"2015-09-24","pret":0.01154,"close":101.07}
{"ticker":"VRTS","date":"2015-09-25","pret":0.01024,"close":102.7}
{"ticker":"VRTS","date":"2015-09-28","pret":0.00029,"close":99.43}
{"ticker":"VRTS","date":"2015-09-29","pret":-0.02428,"close":98.17}
{"ticker":"VRTS","date":"2015-09-30","pret":-0.00261,"close":100.5}
{"ticker":"VRTS","date":"2015-10-01","pret":0.01557,"close":100.91}
{"ticker":"VRTS","date":"2015-10-02","pret":-0.01617,"close":99.58}
{"ticker":"VRTS","date":"2015-10-05","pret":0.00622,"close":103.35}
{"ticker":"VRTS","date":"2015-10-06","pret":0.0316,"close":104.19}
{"ticker":"VRTS","date":"2015-10-07","pret":0.01166,"close":104}
{"ticker":"VRTS","date":"2015-10-08","pret":-0.01466,"close":104.47}
{"ticker":"VRTS","date":"2015-10-09","pret":0.01073,"close":102.73}
{"ticker":"VRTS","date":"2015-10-12","pret":-0.00947,"close":102.53}
{"ticker":"VRTS","date":"2015-10-13","pret":-0.00975,"close":101.25}
{"ticker":"VRTS","date":"2015-10-14","pret":-0.01084,"close":99.15}
{"ticker":"VRTS","date":"2015-10-15","pret":-0.01126,"close":105.36}
{"ticker":"VRTS","date":"2015-10-16","pret":0.05621,"close":106.48}
{"ticker":"VRTS","date":"2015-10-19","pret":0.00066,"close":104.84}
{"ticker":"VRTS","date":"2015-10-20","pret":-0.00218,"close":107.03}
{"ticker":"VRTS","date":"2015-10-21","pret":0.01422,"close":104.68}
{"ticker":"VRTS","date":"2015-10-22","pret":-0.01822,"close":107.59}
{"ticker":"VRTS","date":"2015-10-23","pret":0.03252,"close":111.26}
{"ticker":"VRTS","date":"2015-10-26","pret":0.02117,"close":107.04}
{"ticker":"VRTS","date":"2015-10-27","pret":-0.04176,"close":105.65}
{"ticker":"VRTS","date":"2015-10-28","pret":-0.01738,"close":109.65}
{"ticker":"VRTS","date":"2015-10-29","pret":0.04256,"close":102.08}
{"ticker":"VRTS","date":"2015-10-30","pret":-0.05772,"close":117.04}
{"ticker":"VRTS","date":"2015-11-02","pret":0.13182,"close":123}
{"ticker":"VRTS","date":"2015-11-03","pret":0.05036,"close":128.69}
{"ticker":"VRTS","date":"2015-11-04","pret":0.04532,"close":126.71}
{"ticker":"VRTS","date":"2015-11-05","pret":-0.01695,"close":127.05}
{"ticker":"VRTS","date":"2015-11-06","pret":0.0098,"close":129.91}
{"ticker":"VRTS","date":"2015-11-09","pret":0.01055,"close":124.75}
{"ticker":"VRTS","date":"2015-11-10","pret":-0.03744,"close":123.4}
{"ticker":"VRTS","date":"2015-11-11","pret":-0.01437,"close":123.63}
{"ticker":"VRTS","date":"2015-11-12","pret":0.00081,"close":124.39}
{"ticker":"VRTS","date":"2015-11-13","pret":0.00559,"close":125.82}
{"ticker":"VRTS","date":"2015-11-16","pret":0.01642,"close":129.34}
{"ticker":"VRTS","date":"2015-11-17","pret":0.02874,"close":130.98}
{"ticker":"VRTS","date":"2015-11-18","pret":0.0235,"close":134.27}
{"ticker":"VRTS","date":"2015-11-19","pret":0.01102,"close":134.42}
{"ticker":"VRTS","date":"2015-11-20","pret":0.00839,"close":134.94}
{"ticker":"VRTS","date":"2015-11-23","pret":-0.00445,"close":136.18}
{"ticker":"VRTS","date":"2015-11-24","pret":0.00814,"close":135.3}
{"ticker":"VRTS","date":"2015-11-25","pret":-0.00673,"close":134.89}
{"ticker":"VRTS","date":"2015-11-26"}
{"ticker":"VRTS","date":"2015-11-27","pret":0.002,"close":136.99}
{"ticker":"VRTS","date":"2015-11-30","pret":0.02037,"close":136.24}
{"ticker":"VRTS","date":"2015-12-01","pret":-0.00451,"close":138.92}
{"ticker":"VRTS","date":"2015-12-02","pret":0.01231,"close":138.38}
{"ticker":"VRTS","date":"2015-12-03","pret":-0.00252,"close":132.3}
{"ticker":"VRTS","date":"2015-12-04","pret":-0.03967,"close":133.52}
{"ticker":"VRTS","date":"2015-12-07","pret":-0.00256,"close":132.8}
{"ticker":"VRTS","date":"2015-12-08","pret":-0.01288,"close":130.7}
{"ticker":"VRTS","date":"2015-12-09","pret":-0.01135,"close":129.26}
{"ticker":"VRTS","date":"2015-12-10","pret":-0.00085,"close":129.56}
{"ticker":"VRTS","date":"2015-12-11","pret":-0.02106,"close":124.06}
{"ticker":"VRTS","date":"2015-12-14","pret":-0.02402,"close":121.36}
{"ticker":"VRTS","date":"2015-12-15","pret":-0.00868,"close":121.87}
{"ticker":"VRTS","date":"2015-12-16","pret":0.00081,"close":124.68}
{"ticker":"VRTS","date":"2015-12-17"}
{"ticker":"VRTS","date":"2015-12-18","pret":-0.00899,"close":118.4}
{"ticker":"VRTS","date":"2015-12-21","pret":-0.0184,"close":118.7}
{"ticker":"VRTS","date":"2015-12-22","pret":-0.00318,"close":119.15}
{"ticker":"VRTS","date":"2015-12-23","pret":0.00985,"close":121.86}
{"ticker":"VRTS","date":"2015-12-24","pret":0.01206,"close":121.34}
{"ticker":"VRTS","date":"2015-12-28","pret":-0.01256,"close":121.19}
{"ticker":"VRTS","date":"2015-12-29","pret":0.01706,"close":120.92}
{"ticker":"VRTS","date":"2015-12-30","pret":-0.01698,"close":118.45}
{"ticker":"VRTS","date":"2015-12-31","pret":-0.02491,"close":117.46}
{"ticker":"VRTS","date":"2016-01-04","pret":-0.02258,"close":117.04}
{"ticker":"VRTS","date":"2016-01-05","pret":0.02173,"close":116}
{"ticker":"VRTU","date":"2015-01-02","pret":-0.00598,"close":40.54}
{"ticker":"VRTU","date":"2015-01-05","pret":-0.04115,"close":39.9}
{"ticker":"VRTU","date":"2015-01-06","pret":-0.00175,"close":39.36}
{"ticker":"VRTU","date":"2015-01-07","pret":-0.00427,"close":39.39}
{"ticker":"VRTU","date":"2015-01-08","pret":-0.0005,"close":40.79}
{"ticker":"VRTU","date":"2015-01-09","pret":0.02437,"close":40.69}
{"ticker":"VRTU","date":"2015-01-12","pret":0.00025,"close":40.43}
{"ticker":"VRTU","date":"2015-01-13","pret":-0.0074,"close":41.1}
{"ticker":"VRTU","date":"2015-01-14","pret":0.01107,"close":40.61}
{"ticker":"VRTU","date":"2015-01-15","pret":0.00073,"close":39.93}
{"ticker":"VRTU","date":"2015-01-16","pret":-0.02827,"close":41.21}
{"ticker":"VRTU","date":"2015-01-20","pret":0.03752,"close":40.96}
{"ticker":"VRTU","date":"2015-01-21","pret":-0.0139,"close":39.97}
{"ticker":"VRTU","date":"2015-01-22","pret":-0.01186,"close":40.25}
{"ticker":"VRTU","date":"2015-01-23","pret":0.0005,"close":40.37}
{"ticker":"VRTU","date":"2015-01-26","pret":0.00298,"close":40.37}
{"ticker":"VRTU","date":"2015-01-27","pret":-0.018,"close":38.79}
{"ticker":"VRTU","date":"2015-01-28","pret":-0.0132,"close":38.25}
{"ticker":"VRTU","date":"2015-01-29","pret":-0.02275,"close":38.78}
{"ticker":"VRTU","date":"2015-01-30","pret":0.00522,"close":37.46}
{"ticker":"VRTU","date":"2015-02-02","pret":-0.02023,"close":37.72}
{"ticker":"VRTU","date":"2015-02-03","pret":0.00159,"close":38.51}
{"ticker":"VRTU","date":"2015-02-04","pret":0.01238,"close":38.31}
{"ticker":"VRTU","date":"2015-02-05","pret":0.01274,"close":38.79}
{"ticker":"VRTU","date":"2015-02-06","pret":0.00721,"close":38.58}
{"ticker":"VRTU","date":"2015-02-09","pret":-0.01969,"close":38.05}
{"ticker":"VRTU","date":"2015-02-10","pret":0.00522,"close":38.27}
{"ticker":"VRTU","date":"2015-02-11","pret":-0.00679,"close":38.45}
{"ticker":"VRTU","date":"2015-02-12","pret":0.00939,"close":38.66}
{"ticker":"VRTU","date":"2015-02-13","pret":0.00285,"close":39.08}
{"ticker":"VRTU","date":"2015-02-17","pret":0.01235,"close":39.01}
{"ticker":"VRTU","date":"2015-02-18","pret":-0.00436,"close":39.57}
{"ticker":"VRTU","date":"2015-02-19","pret":0.01073,"close":39.91}
{"ticker":"VRTU","date":"2015-02-20","pret":0.01613,"close":39.97}
{"ticker":"VRTU","date":"2015-02-23","pret":-0.0015,"close":40.09}
{"ticker":"VRTU","date":"2015-02-24","pret":0.0015,"close":39.7}
{"ticker":"VRTU","date":"2015-02-25","pret":0.00075,"close":39.74}
{"ticker":"VRTU","date":"2015-02-26","pret":-0.00752,"close":39.78}
{"ticker":"VRTU","date":"2015-02-27","pret":-0.00151,"close":39.36}
{"ticker":"VRTU","date":"2015-03-02","pret":-0.00582,"close":40.57}
{"ticker":"VRTU","date":"2015-03-03","pret":0.01983,"close":39.8}
{"ticker":"VRTU","date":"2015-03-04","pret":-0.00974,"close":39.13}
{"ticker":"VRTU","date":"2015-03-05","pret":-0.01518,"close":39.24}
{"ticker":"VRTU","date":"2015-03-06","pret":-0.00999,"close":38.22}
{"ticker":"VRTU","date":"2015-03-09","pret":-0.01321,"close":38.72}
{"ticker":"VRTU","date":"2015-03-10","pret":-0.00261,"close":38.5}
{"ticker":"VRTU","date":"2015-03-11","pret":0.00807,"close":38.5}
{"ticker":"VRTU","date":"2015-03-12","pret":0.00672,"close":40.2}
{"ticker":"VRTU","date":"2015-03-13","pret":0.03519,"close":40.13}
{"ticker":"VRTU","date":"2015-03-16","pret":0.0005,"close":40.46}
{"ticker":"VRTU","date":"2015-03-17","pret":0.00348,"close":40.56}
{"ticker":"VRTU","date":"2015-03-18","pret":0.00099,"close":41.41}
{"ticker":"VRTU","date":"2015-03-19","pret":0.02542,"close":41.54}
{"ticker":"VRTU","date":"2015-03-20","pret":0.01008,"close":42.4}
{"ticker":"VRTU","date":"2015-03-23","pret":0.00714,"close":42.01}
{"ticker":"VRTU","date":"2015-03-24","pret":-0.00619,"close":41.52}
{"ticker":"VRTU","date":"2015-03-25","pret":-0.00598,"close":39.97}
{"ticker":"VRTU","date":"2015-03-26","pret":-0.04042,"close":39.88}
{"ticker":"VRTU","date":"2015-03-27","pret":-0.00451,"close":40.32}
{"ticker":"VRTU","date":"2015-03-30","pret":0.01594,"close":41.73}
{"ticker":"VRTU","date":"2015-03-31","pret":0.03091,"close":41.38}
{"ticker":"VRTU","date":"2015-04-01","pret":-0.01181,"close":40.99}
{"ticker":"VRTU","date":"2015-04-02","pret":-0.00048,"close":40.54}
{"ticker":"VRTU","date":"2015-04-06","pret":-0.02282,"close":40.99}
{"ticker":"VRTU","date":"2015-04-07","pret":0.01796,"close":40.17}
{"ticker":"VRTU","date":"2015-04-08","pret":-0.02318,"close":40.42}
{"ticker":"VRTU","date":"2015-04-09","pret":0.0077,"close":40.34}
{"ticker":"VRTU","date":"2015-04-10","pret":0.00543,"close":40.48}
{"ticker":"VRTU","date":"2015-04-13","pret":-0.00197,"close":40.34}
{"ticker":"VRTU","date":"2015-04-14","pret":-0.00321,"close":40.43}
{"ticker":"VRTU","date":"2015-04-15","pret":0.00371,"close":40.41}
{"ticker":"VRTU","date":"2015-04-16","pret":-0.00767,"close":40.22}
{"ticker":"VRTU","date":"2015-04-17","pret":-0.00974,"close":40.14}
{"ticker":"VRTU","date":"2015-04-20","pret":0.01197,"close":40.79}
{"ticker":"VRTU","date":"2015-04-21","pret":0.01696,"close":40.49}
{"ticker":"VRTU","date":"2015-04-22","pret":-0.01424,"close":40.48}
{"ticker":"VRTU","date":"2015-04-23","pret":-0.00347,"close":41.14}
{"ticker":"VRTU","date":"2015-04-24","pret":0.02112,"close":40.4}
{"ticker":"VRTU","date":"2015-04-27","pret":-0.01814,"close":40.33}
{"ticker":"VRTU","date":"2015-04-28","pret":-0.00198,"close":40.55}
{"ticker":"VRTU","date":"2015-04-29","pret":-0.00273,"close":40.02}
{"ticker":"VRTU","date":"2015-04-30","pret":-0.01578,"close":39.8}
{"ticker":"VRTU","date":"2015-05-01","pret":0.00805,"close":40.43}
{"ticker":"VRTU","date":"2015-05-04","pret":0.01393,"close":40.84}
{"ticker":"VRTU","date":"2015-05-05","pret":0.00321,"close":40.34}
{"ticker":"VRTU","date":"2015-05-06","pret":-0.00568,"close":40.65}
{"ticker":"VRTU","date":"2015-05-07","pret":0.00519,"close":40.83}
{"ticker":"VRTU","date":"2015-05-08","pret":0.01782,"close":40.64}
{"ticker":"VRTU","date":"2015-05-11","pret":-0.01389,"close":40.8}
{"ticker":"VRTU","date":"2015-05-12","pret":0.05908,"close":43.87}
{"ticker":"VRTU","date":"2015-05-13","pret":0.02535,"close":45.66}
{"ticker":"VRTU","date":"2015-05-14","pret":0.02604,"close":45.25}
{"ticker":"VRTU","date":"2015-05-15","pret":-0.00595,"close":45.65}
{"ticker":"VRTU","date":"2015-05-18","pret":0.00573,"close":45.46}
{"ticker":"VRTU","date":"2015-05-19","pret":-0.0033,"close":45.17}
{"ticker":"VRTU","date":"2015-05-20","pret":-0.00132,"close":45.63}
{"ticker":"VRTU","date":"2015-05-21","pret":0.00967,"close":45.41}
{"ticker":"VRTU","date":"2015-05-22","pret":-0.01099,"close":44.87}
{"ticker":"VRTU","date":"2015-05-26","pret":-0.0138,"close":44.62}
{"ticker":"VRTU","date":"2015-05-27","pret":0.00313,"close":45.41}
{"ticker":"VRTU","date":"2015-05-28","pret":0.01354,"close":45.23}
{"ticker":"VRTU","date":"2015-05-29","pret":-0.00575,"close":45.5}
{"ticker":"VRTU","date":"2015-06-01","pret":0.01715,"close":45.86}
{"ticker":"VRTU","date":"2015-06-02","pret":-0.01184,"close":46.35}
{"ticker":"VRTU","date":"2015-06-03","pret":0.02289,"close":46.67}
{"ticker":"VRTU","date":"2015-06-04","pret":0.00473,"close":46.95}
{"ticker":"VRTU","date":"2015-06-05","pret":0.00833,"close":47.82}
{"ticker":"VRTU","date":"2015-06-08","pret":0.02001,"close":48.4}
{"ticker":"VRTU","date":"2015-06-09","pret":0.00354,"close":48.68}
{"ticker":"VRTU","date":"2015-06-10","pret":0.01588,"close":48.94}
{"ticker":"VRTU","date":"2015-06-11","pret":0.00123,"close":48.8}
{"ticker":"VRTU","date":"2015-06-12","pret":-0.0082,"close":48.63}
{"ticker":"VRTU","date":"2015-06-15","pret":-0.00413,"close":48.89}
{"ticker":"VRTU","date":"2015-06-16","pret":0.00803,"close":49}
{"ticker":"VRTU","date":"2015-06-17","pret":0.00939,"close":48.7}
{"ticker":"VRTU","date":"2015-06-18","pret":-0.00632,"close":49.24}
{"ticker":"VRTU","date":"2015-06-19","pret":0.00713,"close":49.81}
{"ticker":"VRTU","date":"2015-06-22","pret":0.01211,"close":50.24}
{"ticker":"VRTU","date":"2015-06-23","pret":0.0048,"close":50.07}
{"ticker":"VRTU","date":"2015-06-24","pret":0.001,"close":50.12}
{"ticker":"VRTU","date":"2015-06-25","pret":0.00676,"close":50.9}
{"ticker":"VRTU","date":"2015-06-26","pret":0.01338,"close":51.78}
{"ticker":"VRTU","date":"2015-06-29","pret":0.00818,"close":51.06}
{"ticker":"VRTU","date":"2015-06-30","pret":-0.00291,"close":51.4}
{"ticker":"VRTU","date":"2015-07-01","pret":0.00678,"close":51.91}
{"ticker":"VRTU","date":"2015-07-02","pret":0.00347,"close":51.18}
{"ticker":"VRTU","date":"2015-07-06","pret":-0.02574,"close":50.83}
{"ticker":"VRTU","date":"2015-07-07","pret":0.00276,"close":49.89}
{"ticker":"VRTU","date":"2015-07-08","pret":-0.02211,"close":49.03}
{"ticker":"VRTU","date":"2015-07-09","pret":-0.00181,"close":48.97}
{"ticker":"VRTU","date":"2015-07-10","pret":0.00262,"close":49.74}
{"ticker":"VRTU","date":"2015-07-13","pret":0.00101,"close":50.64}
{"ticker":"VRTU","date":"2015-07-14","pret":0.01872,"close":51.5}
{"ticker":"VRTU","date":"2015-07-15","pret":0.01488,"close":51.17}
{"ticker":"VRTU","date":"2015-07-16","pret":-0.00448,"close":51.41}
{"ticker":"VRTU","date":"2015-07-17","pret":0.00778,"close":51.49}
{"ticker":"VRTU","date":"2015-07-20","pret":0.00271,"close":51.9}
{"ticker":"VRTU","date":"2015-07-21","pret":0.00232,"close":51.41}
{"ticker":"VRTU","date":"2015-07-22","pret":-0.01456,"close":51.65}
{"ticker":"VRTU","date":"2015-07-23","pret":0.01205,"close":51.17}
{"ticker":"VRTU","date":"2015-07-24","pret":-0.01244,"close":49.61}
{"ticker":"VRTU","date":"2015-07-27","pret":-0.03302,"close":48.97}
{"ticker":"VRTU","date":"2015-07-28","pret":-0.00324,"close":48.7}
{"ticker":"VRTU","date":"2015-07-29","pret":-0.00041,"close":47.12}
{"ticker":"VRTU","date":"2015-07-30","pret":-0.04313,"close":47.97}
{"ticker":"VRTU","date":"2015-07-31","pret":0.01993,"close":47.94}
{"ticker":"VRTU","date":"2015-08-03","pret":-0.00604,"close":47.71}
{"ticker":"VRTU","date":"2015-08-04","pret":-0.00797,"close":48.35}
{"ticker":"VRTU","date":"2015-08-05","pret":0.02002,"close":49.17}
{"ticker":"VRTU","date":"2015-08-06","pret":0.01394,"close":48.94}
{"ticker":"VRTU","date":"2015-08-07","pret":-0.009,"close":49.57}
{"ticker":"VRTU","date":"2015-08-10","pret":0.02416,"close":50.1}
{"ticker":"VRTU","date":"2015-08-11","pret":0.001,"close":50.5}
{"ticker":"VRTU","date":"2015-08-12","pret":0.00699,"close":49.53}
{"ticker":"VRTU","date":"2015-08-13","pret":-0.01342,"close":49.12}
{"ticker":"VRTU","date":"2015-08-14","pret":-0.00688,"close":50.26}
{"ticker":"VRTU","date":"2015-08-17","pret":0.01491,"close":49.67}
{"ticker":"VRTU","date":"2015-08-18","pret":-0.00622,"close":49.08}
{"ticker":"VRTU","date":"2015-08-19","pret":-0.02116,"close":48.28}
{"ticker":"VRTU","date":"2015-08-20","pret":-0.00247,"close":48.82}
{"ticker":"VRTU","date":"2015-08-21","pret":-0.01015,"close":48.64}
{"ticker":"VRTU","date":"2015-08-24","pret":-0.02937,"close":49.06}
{"ticker":"VRTU","date":"2015-08-25","pret":0.06876,"close":48.53}
{"ticker":"VRTU","date":"2015-08-26","pret":-0.00844,"close":50.25}
{"ticker":"VRTU","date":"2015-08-27","pret":0.0184,"close":50.87}
{"ticker":"VRTU","date":"2015-08-28","pret":0.00218,"close":52.34}
{"ticker":"VRTU","date":"2015-08-31","pret":0.03459,"close":52.92}
{"ticker":"VRTU","date":"2015-09-01","pret":-0.00709,"close":51.78}
{"ticker":"VRTU","date":"2015-09-02","pret":0.00192,"close":53.23}
{"ticker":"VRTU","date":"2015-09-03","pret":0.02914,"close":52.21}
{"ticker":"VRTU","date":"2015-09-04","pret":-0.03898,"close":52.08}
{"ticker":"VRTU","date":"2015-09-08","pret":0.023,"close":53.42}
{"ticker":"VRTU","date":"2015-09-09","pret":0.02267,"close":52.71}
{"ticker":"VRTU","date":"2015-09-10","pret":-0.02495,"close":53.18}
{"ticker":"VRTU","date":"2015-09-11","pret":0.00095,"close":53.48}
{"ticker":"VRTU","date":"2015-09-14","pret":0.0188,"close":52.88}
{"ticker":"VRTU","date":"2015-09-15","pret":-0.01804,"close":52.8}
{"ticker":"VRTU","date":"2015-09-16","pret":0.00435,"close":53.03}
{"ticker":"VRTU","date":"2015-09-17","pret":-0.00113,"close":53.38}
{"ticker":"VRTU","date":"2015-09-18","pret":-0.0036,"close":52.3}
{"ticker":"VRTU","date":"2015-09-21","pret":-0.00342,"close":52.94}
{"ticker":"VRTU","date":"2015-09-22","pret":-0.00248,"close":52.65}
{"ticker":"VRTU","date":"2015-09-23","pret":0.00817,"close":53.23}
{"ticker":"VRTU","date":"2015-09-24","pret":-0.00038,"close":52.59}
{"ticker":"VRTU","date":"2015-09-25","pret":0.00529,"close":52.56}
{"ticker":"VRTU","date":"2015-09-28","pret":-0.01079,"close":51.61}
{"ticker":"VRTU","date":"2015-09-29","pret":-0.01825,"close":50.71}
{"ticker":"VRTU","date":"2015-09-30","pret":-0.00622,"close":51.31}
{"ticker":"VRTU","date":"2015-10-01","pret":0.00058,"close":51.32}
{"ticker":"VRTU","date":"2015-10-02","pret":-0.00783,"close":51.28}
{"ticker":"VRTU","date":"2015-10-05","pret":0.01502,"close":52.62}
{"ticker":"VRTU","date":"2015-10-06","pret":0.01841,"close":52.72}
{"ticker":"VRTU","date":"2015-10-07","pret":0.00606,"close":53.41}
{"ticker":"VRTU","date":"2015-10-08","pret":0.00715,"close":53.32}
{"ticker":"VRTU","date":"2015-10-09","pret":0.00206,"close":53.92}
{"ticker":"VRTU","date":"2015-10-12","pret":0.01061,"close":54.24}
{"ticker":"VRTU","date":"2015-10-13","pret":-0.00018,"close":53.3}
{"ticker":"VRTU","date":"2015-10-14","pret":-0.01436,"close":52.42}
{"ticker":"VRTU","date":"2015-10-15","pret":-0.00944,"close":55.49}
{"ticker":"VRTU","date":"2015-10-16","pret":0.05696,"close":56.99}
{"ticker":"VRTU","date":"2015-10-19","pret":0.01864,"close":57.45}
{"ticker":"VRTU","date":"2015-10-20","pret":0.00893,"close":56.99}
{"ticker":"VRTU","date":"2015-10-21","pret":-0.00419,"close":56.34}
{"ticker":"VRTU","date":"2015-10-22","pret":-0.00756,"close":56.49}
{"ticker":"VRTU","date":"2015-10-23","pret":0.00826,"close":57.46}
{"ticker":"VRTU","date":"2015-10-26","pret":0.00523,"close":56.46}
{"ticker":"VRTU","date":"2015-10-27","pret":-0.01561,"close":56.51}
{"ticker":"VRTU","date":"2015-10-28","pret":0.00247,"close":57.52}
{"ticker":"VRTU","date":"2015-10-29","pret":0.01209,"close":57.04}
{"ticker":"VRTU","date":"2015-10-30","pret":-0.00401,"close":57.43}
{"ticker":"VRTU","date":"2015-11-02","pret":0.00888,"close":56.85}
{"ticker":"VRTU","date":"2015-11-03","pret":-0.01502,"close":55.83}
{"ticker":"VRTU","date":"2015-11-04","pret":-0.01044,"close":57.55}
{"ticker":"VRTU","date":"2015-11-05","pret":0.02546,"close":52.02}
{"ticker":"VRTU","date":"2015-11-06","pret":-0.0956,"close":53.84}
{"ticker":"VRTU","date":"2015-11-09","pret":0.02449,"close":52.51}
{"ticker":"VRTU","date":"2015-11-10","pret":-0.03062,"close":52.32}
{"ticker":"VRTU","date":"2015-11-11","pret":0.00822,"close":51.63}
{"ticker":"VRTU","date":"2015-11-12","pret":-0.01999,"close":51.71}
{"ticker":"VRTU","date":"2015-11-13","pret":-0.00467,"close":51.48}
{"ticker":"VRTU","date":"2015-11-16","pret":0.00117,"close":51.5}
{"ticker":"VRTU","date":"2015-11-17","pret":0.00389,"close":49.58}
{"ticker":"VRTU","date":"2015-11-18","pret":-0.03838,"close":49.64}
{"ticker":"VRTU","date":"2015-11-19","pret":0.00202,"close":48.38}
{"ticker":"VRTU","date":"2015-11-20","pret":-0.01992,"close":48.87}
{"ticker":"VRTU","date":"2015-11-23","pret":-0.00103,"close":48.65}
{"ticker":"VRTU","date":"2015-11-24","pret":-0.00619,"close":49.56}
{"ticker":"VRTU","date":"2015-11-25","pret":0.02351,"close":49.49}
{"ticker":"VRTU","date":"2015-11-26"}
{"ticker":"VRTU","date":"2015-11-27","pret":-0.0004,"close":49.82}
{"ticker":"VRTU","date":"2015-11-30","pret":0.00805,"close":49.25}
{"ticker":"VRTU","date":"2015-12-01","pret":-0.01535,"close":49.35}
{"ticker":"VRTU","date":"2015-12-02","pret":-0.00082,"close":48.34}
{"ticker":"VRTU","date":"2015-12-03","pret":-0.01106,"close":47.35}
{"ticker":"VRTU","date":"2015-12-04","pret":-0.0263,"close":48.46}
{"ticker":"VRTU","date":"2015-12-07","pret":0.02052,"close":46.79}
{"ticker":"VRTU","date":"2015-12-08","pret":-0.03909,"close":46.91}
{"ticker":"VRTU","date":"2015-12-09","pret":0.0088,"close":46.01}
{"ticker":"VRTU","date":"2015-12-10","pret":-0.01658,"close":46.13}
{"ticker":"VRTU","date":"2015-12-11","pret":-0.01797,"close":45.01}
{"ticker":"VRTU","date":"2015-12-14","pret":-0.00688,"close":44.61}
{"ticker":"VRTU","date":"2015-12-15","pret":-0.00558,"close":44.52}
{"ticker":"VRTU","date":"2015-12-16","pret":0.00692,"close":44.48}
{"ticker":"VRTU","date":"2015-12-17"}
{"ticker":"VRTU","date":"2015-12-18","pret":-0.03691,"close":42.28}
{"ticker":"VRTU","date":"2015-12-21","pret":-0.02145,"close":42.18}
{"ticker":"VRTU","date":"2015-12-22","pret":-0.00024,"close":41.69}
{"ticker":"VRTU","date":"2015-12-23","pret":-0.01496,"close":41.51}
{"ticker":"VRTU","date":"2015-12-24","pret":-0.01495,"close":41.77}
{"ticker":"VRTU","date":"2015-12-28","pret":0.0075,"close":41.09}
{"ticker":"VRTU","date":"2015-12-29","pret":-0.01164,"close":41.77}
{"ticker":"VRTU","date":"2015-12-30","pret":0.01909,"close":41.86}
{"ticker":"VRTU","date":"2015-12-31","pret":-0.00072,"close":41.34}
{"ticker":"VRTU","date":"2016-01-04","pret":-0.02546,"close":39.95}
{"ticker":"VRTU","date":"2016-01-05","pret":-0.01684,"close":40.97}
{"ticker":"VRTV","date":"2015-01-02","pret":0.01754,"close":54.11}
{"ticker":"VRTV","date":"2015-01-05","pret":0.03604,"close":51.59}
{"ticker":"VRTV","date":"2015-01-06","pret":-0.03933,"close":49.65}
{"ticker":"VRTV","date":"2015-01-07","pret":-0.0287,"close":49.79}
{"ticker":"VRTV","date":"2015-01-08","pret":0.00239,"close":49.43}
{"ticker":"VRTV","date":"2015-01-09","pret":-0.01645,"close":49.41}
{"ticker":"VRTV","date":"2015-01-12","pret":-0.00101,"close":49.08}
{"ticker":"VRTV","date":"2015-01-13","pret":0.00182,"close":49.82}
{"ticker":"VRTV","date":"2015-01-14","pret":-0.00568,"close":49.51}
{"ticker":"VRTV","date":"2015-01-15","pret":0.00588,"close":49.63}
{"ticker":"VRTV","date":"2015-01-16","pret":-0.00364,"close":48.8}
{"ticker":"VRTV","date":"2015-01-20","pret":-0.00631,"close":47.59}
{"ticker":"VRTV","date":"2015-01-21","pret":-0.03256,"close":49.67}
{"ticker":"VRTV","date":"2015-01-22","pret":0.04352,"close":50.43}
{"ticker":"VRTV","date":"2015-01-23","pret":0.019,"close":49.85}
{"ticker":"VRTV","date":"2015-01-26","pret":-0.0194,"close":51.5}
{"ticker":"VRTV","date":"2015-01-27","pret":0.02906,"close":50.36}
{"ticker":"VRTV","date":"2015-01-28","pret":-0.01343,"close":49.19}
{"ticker":"VRTV","date":"2015-01-29","pret":-0.02496,"close":48.92}
{"ticker":"VRTV","date":"2015-01-30","pret":-0.00593,"close":50.87}
{"ticker":"VRTV","date":"2015-02-02","pret":0.04765,"close":52.12}
{"ticker":"VRTV","date":"2015-02-03","pret":0.02051,"close":52.48}
{"ticker":"VRTV","date":"2015-02-04","pret":-0.00268,"close":52.69}
{"ticker":"VRTV","date":"2015-02-05","pret":0.00842,"close":53.11}
{"ticker":"VRTV","date":"2015-02-06","pret":0.01155,"close":51.31}
{"ticker":"VRTV","date":"2015-02-09","pret":-0.03896,"close":52.87}
{"ticker":"VRTV","date":"2015-02-10","pret":0.03482,"close":52.25}
{"ticker":"VRTV","date":"2015-02-11","pret":-0.01428,"close":52.53}
{"ticker":"VRTV","date":"2015-02-12","pret":0.00973,"close":53.4}
{"ticker":"VRTV","date":"2015-02-13","pret":0.01283,"close":52.58}
{"ticker":"VRTV","date":"2015-02-17","pret":-0.01587,"close":51.46}
{"ticker":"VRTV","date":"2015-02-18","pret":-0.02566,"close":52.1}
{"ticker":"VRTV","date":"2015-02-19","pret":0.01763,"close":50.99}
{"ticker":"VRTV","date":"2015-02-20","pret":-0.0239,"close":52.35}
{"ticker":"VRTV","date":"2015-02-23","pret":0.02179,"close":50.87}
{"ticker":"VRTV","date":"2015-02-24","pret":-0.02751,"close":51.31}
{"ticker":"VRTV","date":"2015-02-25","pret":0.02036,"close":50.71}
{"ticker":"VRTV","date":"2015-02-26","pret":-0.01918,"close":49.49}
{"ticker":"VRTV","date":"2015-02-27","pret":-0.02237,"close":50.65}
{"ticker":"VRTV","date":"2015-03-02","pret":0.0196,"close":51.67}
{"ticker":"VRTV","date":"2015-03-03","pret":0.02,"close":51.84}
{"ticker":"VRTV","date":"2015-03-04","pret":0.00812,"close":51.29}
{"ticker":"VRTV","date":"2015-03-05","pret":-0.01788,"close":50.22}
{"ticker":"VRTV","date":"2015-03-06","pret":-0.0198,"close":50.05}
{"ticker":"VRTV","date":"2015-03-09","pret":-0.002,"close":47.22}
{"ticker":"VRTV","date":"2015-03-10","pret":-0.06072,"close":47.12}
{"ticker":"VRTV","date":"2015-03-11","pret":-0.00128,"close":48.68}
{"ticker":"VRTV","date":"2015-03-12","pret":0.04666,"close":49.1}
{"ticker":"VRTV","date":"2015-03-13","pret":-0.01064,"close":47.83}
{"ticker":"VRTV","date":"2015-03-16","pret":-0.01471,"close":48.05}
{"ticker":"VRTV","date":"2015-03-17","pret":-0.0023,"close":48.09}
{"ticker":"VRTV","date":"2015-03-18","pret":0.00605,"close":49.81}
{"ticker":"VRTV","date":"2015-03-19","pret":0.03152,"close":48.41}
{"ticker":"VRTV","date":"2015-03-20","pret":-0.02303,"close":47.86}
{"ticker":"VRTV","date":"2015-03-23","pret":0,"close":47.08}
{"ticker":"VRTV","date":"2015-03-24","pret":-0.02484,"close":46.73}
{"ticker":"VRTV","date":"2015-03-25","pret":-0.01448,"close":46.81}
{"ticker":"VRTV","date":"2015-03-26","pret":0.00257,"close":45.91}
{"ticker":"VRTV","date":"2015-03-27","pret":-0.00622,"close":45.62}
{"ticker":"VRTV","date":"2015-03-30","pret":-0.01496,"close":45.73}
{"ticker":"VRTV","date":"2015-03-31","pret":-0.01652,"close":44.13}
{"ticker":"VRTV","date":"2015-04-01","pret":-0.01477,"close":45.16}
{"ticker":"VRTV","date":"2015-04-02","pret":0.01721,"close":45}
{"ticker":"VRTV","date":"2015-04-06","pret":-0.00066,"close":45.02}
{"ticker":"VRTV","date":"2015-04-07","pret":-0.00178,"close":44.65}
{"ticker":"VRTV","date":"2015-04-08","pret":-0.01229,"close":43.85}
{"ticker":"VRTV","date":"2015-04-09","pret":-0.01838,"close":43.52}
{"ticker":"VRTV","date":"2015-04-10","pret":-0.00321,"close":43.56}
{"ticker":"VRTV","date":"2015-04-13","pret":0.00092,"close":43.67}
{"ticker":"VRTV","date":"2015-04-14","pret":0.00184,"close":44.78}
{"ticker":"VRTV","date":"2015-04-15","pret":0.02378,"close":44.06}
{"ticker":"VRTV","date":"2015-04-16","pret":-0.01784,"close":42.36}
{"ticker":"VRTV","date":"2015-04-17","pret":-0.04329,"close":42.15}
{"ticker":"VRTV","date":"2015-04-20","pret":-0.00238,"close":40.82}
{"ticker":"VRTV","date":"2015-04-21","pret":-0.031,"close":40.58}
{"ticker":"VRTV","date":"2015-04-22","pret":-0.00617,"close":41.62}
{"ticker":"VRTV","date":"2015-04-23","pret":0.02178,"close":42.01}
{"ticker":"VRTV","date":"2015-04-24","pret":0.01299,"close":41.94}
{"ticker":"VRTV","date":"2015-04-27","pret":-0.0012,"close":39.83}
{"ticker":"VRTV","date":"2015-04-28","pret":-0.04628,"close":39.63}
{"ticker":"VRTV","date":"2015-04-29","pret":-0.01008,"close":39.55}
{"ticker":"VRTV","date":"2015-04-30","pret":-0.00152,"close":39.74}
{"ticker":"VRTV","date":"2015-05-01","pret":0.0116,"close":39.37}
{"ticker":"VRTV","date":"2015-05-04","pret":-0.01795,"close":40.15}
{"ticker":"VRTV","date":"2015-05-05","pret":0.02221,"close":38.85}
{"ticker":"VRTV","date":"2015-05-06","pret":-0.03479,"close":38.02}
{"ticker":"VRTV","date":"2015-05-07","pret":-0.02406,"close":36.36}
{"ticker":"VRTV","date":"2015-05-08","pret":-0.03831,"close":36.43}
{"ticker":"VRTV","date":"2015-05-11","pret":-0.00138,"close":36.69}
{"ticker":"VRTV","date":"2015-05-12","pret":0.00522,"close":35.53}
{"ticker":"VRTV","date":"2015-05-13","pret":-0.0163,"close":38.81}
{"ticker":"VRTV","date":"2015-05-14","pret":0.07895,"close":39.98}
{"ticker":"VRTV","date":"2015-05-15","pret":0.02866,"close":41.12}
{"ticker":"VRTV","date":"2015-05-18","pret":0.02714,"close":42.32}
{"ticker":"VRTV","date":"2015-05-19","pret":0.02784,"close":41.55}
{"ticker":"VRTV","date":"2015-05-20","pret":-0.01526,"close":42.01}
{"ticker":"VRTV","date":"2015-05-21","pret":0.00933,"close":42.62}
{"ticker":"VRTV","date":"2015-05-22","pret":0.01042,"close":42.67}
{"ticker":"VRTV","date":"2015-05-26","pret":0.00071,"close":42.26}
{"ticker":"VRTV","date":"2015-05-27","pret":-0.00851,"close":42.05}
{"ticker":"VRTV","date":"2015-05-28","pret":-0.00428,"close":41.54}
{"ticker":"VRTV","date":"2015-05-29","pret":-0.00983,"close":41.39}
{"ticker":"VRTV","date":"2015-06-01","pret":-0.00145,"close":41.77}
{"ticker":"VRTV","date":"2015-06-02","pret":0.01032,"close":42.01}
{"ticker":"VRTV","date":"2015-06-03","pret":0.00238,"close":42.6}
{"ticker":"VRTV","date":"2015-06-04","pret":0.00948,"close":38.48}
{"ticker":"VRTV","date":"2015-06-05","pret":-0.0872,"close":40.77}
{"ticker":"VRTV","date":"2015-06-08","pret":0.05167,"close":38.75}
{"ticker":"VRTV","date":"2015-06-09","pret":-0.05064,"close":39.41}
{"ticker":"VRTV","date":"2015-06-10","pret":0.01506,"close":39.49}
{"ticker":"VRTV","date":"2015-06-11","pret":0.00908,"close":39.61}
{"ticker":"VRTV","date":"2015-06-12","pret":-0.01314,"close":38.58}
{"ticker":"VRTV","date":"2015-06-15","pret":-0.02108,"close":38.64}
{"ticker":"VRTV","date":"2015-06-16","pret":0.0075,"close":39}
{"ticker":"VRTV","date":"2015-06-17","pret":0.00463,"close":39.1}
{"ticker":"VRTV","date":"2015-06-18","pret":0.00308,"close":38.97}
{"ticker":"VRTV","date":"2015-06-19","pret":0.00153,"close":40.49}
{"ticker":"VRTV","date":"2015-06-22","pret":0.02846,"close":39}
{"ticker":"VRTV","date":"2015-06-23","pret":-0.03204,"close":39.45}
{"ticker":"VRTV","date":"2015-06-24","pret":0.01375,"close":39.13}
{"ticker":"VRTV","date":"2015-06-25","pret":-0.00051,"close":38.7}
{"ticker":"VRTV","date":"2015-06-26","pret":-0.01581,"close":39.07}
{"ticker":"VRTV","date":"2015-06-29","pret":-0.0018,"close":36.96}
{"ticker":"VRTV","date":"2015-06-30","pret":-0.03805,"close":36.46}
{"ticker":"VRTV","date":"2015-07-01","pret":-0.0159,"close":36.94}
{"ticker":"VRTV","date":"2015-07-02","pret":0.00434,"close":36.74}
{"ticker":"VRTV","date":"2015-07-06","pret":-0.00924,"close":37.02}
{"ticker":"VRTV","date":"2015-07-07","pret":0.00978,"close":36.71}
{"ticker":"VRTV","date":"2015-07-08","pret":-0.01252,"close":35.91}
{"ticker":"VRTV","date":"2015-07-09","pret":-0.00549,"close":36.32}
{"ticker":"VRTV","date":"2015-07-10","pret":0.01041,"close":36.52}
{"ticker":"VRTV","date":"2015-07-13","pret":0.00245,"close":37.78}
{"ticker":"VRTV","date":"2015-07-14","pret":0.02443,"close":37.54}
{"ticker":"VRTV","date":"2015-07-15","pret":-0.00639,"close":37.62}
{"ticker":"VRTV","date":"2015-07-16","pret":0.01009,"close":37.75}
{"ticker":"VRTV","date":"2015-07-17","pret":0.00053,"close":37.46}
{"ticker":"VRTV","date":"2015-07-20","pret":-0.00636,"close":37.43}
{"ticker":"VRTV","date":"2015-07-21","pret":-0.004,"close":37.48}
{"ticker":"VRTV","date":"2015-07-22","pret":0.00053,"close":37.69}
{"ticker":"VRTV","date":"2015-07-23","pret":0.00532,"close":36.53}
{"ticker":"VRTV","date":"2015-07-24","pret":-0.03044,"close":35.35}
{"ticker":"VRTV","date":"2015-07-27","pret":-0.03394,"close":34.84}
{"ticker":"VRTV","date":"2015-07-28","pret":-0.01224,"close":35.2}
{"ticker":"VRTV","date":"2015-07-29","pret":0.00742,"close":36.34}
{"ticker":"VRTV","date":"2015-07-30","pret":0.03328,"close":36.31}
{"ticker":"VRTV","date":"2015-07-31","pret":0.00028,"close":37.26}
{"ticker":"VRTV","date":"2015-08-03","pret":0.01852,"close":37.36}
{"ticker":"VRTV","date":"2015-08-04","pret":0.00512,"close":37.49}
{"ticker":"VRTV","date":"2015-08-05","pret":0.01678,"close":36.27}
{"ticker":"VRTV","date":"2015-08-06","pret":-0.04898,"close":36.49}
{"ticker":"VRTV","date":"2015-08-07","pret":0.00636,"close":35.99}
{"ticker":"VRTV","date":"2015-08-10","pret":-0.00719,"close":36.7}
{"ticker":"VRTV","date":"2015-08-11","pret":0.01104,"close":37.13}
{"ticker":"VRTV","date":"2015-08-12","pret":0.01309,"close":37.96}
{"ticker":"VRTV","date":"2015-08-13","pret":0.01185,"close":35.25}
{"ticker":"VRTV","date":"2015-08-14","pret":-0.0508,"close":36.04}
{"ticker":"VRTV","date":"2015-08-17","pret":0.00981,"close":37.24}
{"ticker":"VRTV","date":"2015-08-18","pret":0.04019,"close":37.3}
{"ticker":"VRTV","date":"2015-08-19","pret":-0.00322,"close":35.9}
{"ticker":"VRTV","date":"2015-08-20","pret":-0.0392,"close":34.82}
{"ticker":"VRTV","date":"2015-08-21","pret":-0.03124,"close":34.65}
{"ticker":"VRTV","date":"2015-08-24","pret":-0.04002,"close":33.29}
{"ticker":"VRTV","date":"2015-08-25","pret":0.02929,"close":33.06}
{"ticker":"VRTV","date":"2015-08-26","pret":-0.02122,"close":34.3}
{"ticker":"VRTV","date":"2015-08-27","pret":0.0305,"close":36.13}
{"ticker":"VRTV","date":"2015-08-28","pret":0.04408,"close":36.49}
{"ticker":"VRTV","date":"2015-08-31","pret":-0.00166,"close":35.93}
{"ticker":"VRTV","date":"2015-09-01","pret":-0.02014,"close":34.98}
{"ticker":"VRTV","date":"2015-09-02","pret":-0.00028,"close":35.19}
{"ticker":"VRTV","date":"2015-09-03","pret":0.00028,"close":35.78}
{"ticker":"VRTV","date":"2015-09-04","pret":0.00113,"close":35.77}
{"ticker":"VRTV","date":"2015-09-08","pret":0.01873,"close":37.29}
{"ticker":"VRTV","date":"2015-09-09","pret":0.0367,"close":36.78}
{"ticker":"VRTV","date":"2015-09-10","pret":-0.01615,"close":36.33}
{"ticker":"VRTV","date":"2015-09-11","pret":-0.02139,"close":37.24}
{"ticker":"VRTV","date":"2015-09-14","pret":0.03245,"close":37.62}
{"ticker":"VRTV","date":"2015-09-15","pret":0.00961,"close":37.91}
{"ticker":"VRTV","date":"2015-09-16","pret":0.00715,"close":37.71}
{"ticker":"VRTV","date":"2015-09-17","pret":-0.00317,"close":38.5}
{"ticker":"VRTV","date":"2015-09-18","pret":0.00291,"close":38.04}
{"ticker":"VRTV","date":"2015-09-21","pret":0.00605,"close":37.63}
{"ticker":"VRTV","date":"2015-09-22","pret":-0.02631,"close":37.69}
{"ticker":"VRTV","date":"2015-09-23","pret":0.01391,"close":37.24}
{"ticker":"VRTV","date":"2015-09-24","pret":-0.01526,"close":37.66}
{"ticker":"VRTV","date":"2015-09-25","pret":0.02372,"close":38.72}
{"ticker":"VRTV","date":"2015-09-28","pret":0.01697,"close":37.15}
{"ticker":"VRTV","date":"2015-09-29","pret":-0.03692,"close":36.96}
{"ticker":"VRTV","date":"2015-09-30","pret":-0.00269,"close":37.24}
{"ticker":"VRTV","date":"2015-10-01","pret":0.00644,"close":37.95}
{"ticker":"VRTV","date":"2015-10-02","pret":0.00694,"close":38.5}
{"ticker":"VRTV","date":"2015-10-05","pret":0.02882,"close":40.47}
{"ticker":"VRTV","date":"2015-10-06","pret":0.03377,"close":38.6}
{"ticker":"VRTV","date":"2015-10-07","pret":-0.02452,"close":39.93}
{"ticker":"VRTV","date":"2015-10-08","pret":0.01624,"close":40.82}
{"ticker":"VRTV","date":"2015-10-09","pret":0.0283,"close":42.18}
{"ticker":"VRTV","date":"2015-10-12","pret":0.02823,"close":42.08}
{"ticker":"VRTV","date":"2015-10-13","pret":-0.00956,"close":41.88}
{"ticker":"VRTV","date":"2015-10-14","pret":0.00479,"close":41.68}
{"ticker":"VRTV","date":"2015-10-15","pret":0.00358,"close":42.61}
{"ticker":"VRTV","date":"2015-10-16","pret":0.01888,"close":41.73}
{"ticker":"VRTV","date":"2015-10-19","pret":-0.03279,"close":42.13}
{"ticker":"VRTV","date":"2015-10-20","pret":0.01985,"close":42.48}
{"ticker":"VRTV","date":"2015-10-21","pret":0.00355,"close":41.68}
{"ticker":"VRTV","date":"2015-10-22","pret":-0.01044,"close":41.86}
{"ticker":"VRTV","date":"2015-10-23","pret":0.00452,"close":41.74}
{"ticker":"VRTV","date":"2015-10-26","pret":-0.00858,"close":41.95}
{"ticker":"VRTV","date":"2015-10-27","pret":0.00191,"close":40.75}
{"ticker":"VRTV","date":"2015-10-28","pret":-0.02296,"close":42.57}
{"ticker":"VRTV","date":"2015-10-29","pret":0.03082,"close":42}
{"ticker":"VRTV","date":"2015-10-30","pret":-0.00475,"close":42}
{"ticker":"VRTV","date":"2015-11-02","pret":0.00048,"close":42.66}
{"ticker":"VRTV","date":"2015-11-03","pret":0.01512,"close":43.06}
{"ticker":"VRTV","date":"2015-11-04","pret":0.01444,"close":43.61}
{"ticker":"VRTV","date":"2015-11-05","pret":0.01012,"close":41.77}
{"ticker":"VRTV","date":"2015-11-06","pret":-0.04853,"close":43.1}
{"ticker":"VRTV","date":"2015-11-09","pret":0.02888,"close":41.92}
{"ticker":"VRTV","date":"2015-11-10","pret":-0.02075,"close":42.56}
{"ticker":"VRTV","date":"2015-11-11","pret":0.02075,"close":40.61}
{"ticker":"VRTV","date":"2015-11-12","pret":-0.07888,"close":37.13}
{"ticker":"VRTV","date":"2015-11-13","pret":-0.07143,"close":36.55}
{"ticker":"VRTV","date":"2015-11-16","pret":-0.00872,"close":36.8}
{"ticker":"VRTV","date":"2015-11-17","pret":0.00899,"close":36.22}
{"ticker":"VRTV","date":"2015-11-18","pret":-0.01695,"close":36.54}
{"ticker":"VRTV","date":"2015-11-19","pret":0.01261,"close":37.54}
{"ticker":"VRTV","date":"2015-11-20","pret":0.02978,"close":37.59}
{"ticker":"VRTV","date":"2015-11-23","pret":-0.00397,"close":38.01}
{"ticker":"VRTV","date":"2015-11-24","pret":-0.00452,"close":38.19}
{"ticker":"VRTV","date":"2015-11-25","pret":0.01061,"close":38.44}
{"ticker":"VRTV","date":"2015-11-26"}
{"ticker":"VRTV","date":"2015-11-27","pret":0.01622,"close":38.87}
{"ticker":"VRTV","date":"2015-11-30","pret":0.01212,"close":39.47}
{"ticker":"VRTV","date":"2015-12-01","pret":0.01375,"close":39.16}
{"ticker":"VRTV","date":"2015-12-02","pret":-0.00889,"close":38.14}
{"ticker":"VRTV","date":"2015-12-03","pret":-0.0269,"close":37.63}
{"ticker":"VRTV","date":"2015-12-04","pret":-0.01452,"close":38.4}
{"ticker":"VRTV","date":"2015-12-07","pret":0.01426,"close":37.53}
{"ticker":"VRTV","date":"2015-12-08","pret":-0.02227,"close":37.57}
{"ticker":"VRTV","date":"2015-12-09","pret":0.01067,"close":37.6}
{"ticker":"VRTV","date":"2015-12-10","pret":-0.00026,"close":37.38}
{"ticker":"VRTV","date":"2015-12-11","pret":-0.02989,"close":37.19}
{"ticker":"VRTV","date":"2015-12-14","pret":0.01815,"close":36.44}
{"ticker":"VRTV","date":"2015-12-15","pret":-0.01815,"close":37.47}
{"ticker":"VRTV","date":"2015-12-16","pret":0.02457,"close":39.45}
{"ticker":"VRTV","date":"2015-12-17"}
{"ticker":"VRTV","date":"2015-12-18","pret":0.0346,"close":37.6}
{"ticker":"VRTV","date":"2015-12-21","pret":-0.02663,"close":38.34}
{"ticker":"VRTV","date":"2015-12-22","pret":-0.00478,"close":38.58}
{"ticker":"VRTV","date":"2015-12-23","pret":0.03321,"close":39.33}
{"ticker":"VRTV","date":"2015-12-24","pret":0.00896,"close":39.33}
{"ticker":"VRTV","date":"2015-12-28","pret":-0.00999,"close":38.59}
{"ticker":"VRTV","date":"2015-12-29","pret":-0.00516,"close":38.84}
{"ticker":"VRTV","date":"2015-12-30","pret":0,"close":38.64}
{"ticker":"VRTV","date":"2015-12-31","pret":-0.00675,"close":36.22}
{"ticker":"VRTV","date":"2016-01-04","pret":-0.0766,"close":36.5}
{"ticker":"VRTV","date":"2016-01-05","pret":0.0302,"close":35.75}
{"ticker":"VRTX","date":"2015-01-02","pret":0.003,"close":123.07}
{"ticker":"VRTX","date":"2015-01-05","pret":0.01899,"close":121.03}
{"ticker":"VRTX","date":"2015-01-06","pret":-0.00788,"close":117.36}
{"ticker":"VRTX","date":"2015-01-07","pret":-0.02074,"close":120.66}
{"ticker":"VRTX","date":"2015-01-08","pret":0.02641,"close":123.97}
{"ticker":"VRTX","date":"2015-01-09","pret":0.01424,"close":122.21}
{"ticker":"VRTX","date":"2015-01-12","pret":-0.006,"close":118.31}
{"ticker":"VRTX","date":"2015-01-13","pret":-0.02145,"close":120.6}
{"ticker":"VRTX","date":"2015-01-14","pret":-0.01658,"close":120.38}
{"ticker":"VRTX","date":"2015-01-15","pret":0.01973,"close":117.78}
{"ticker":"VRTX","date":"2015-01-16","pret":-0.02838,"close":122.86}
{"ticker":"VRTX","date":"2015-01-20","pret":0.04774,"close":124.74}
{"ticker":"VRTX","date":"2015-01-21","pret":0.00462,"close":125.08}
{"ticker":"VRTX","date":"2015-01-22","pret":0.01365,"close":127.3}
{"ticker":"VRTX","date":"2015-01-23","pret":0.01039,"close":125.57}
{"ticker":"VRTX","date":"2015-01-26","pret":-0.00681,"close":125.12}
{"ticker":"VRTX","date":"2015-01-27","pret":-0.01562,"close":123.67}
{"ticker":"VRTX","date":"2015-01-28","pret":0.00684,"close":121.26}
{"ticker":"VRTX","date":"2015-01-29","pret":-0.10433,"close":114.14}
{"ticker":"VRTX","date":"2015-01-30","pret":0.00683,"close":110.14}
{"ticker":"VRTX","date":"2015-02-02","pret":-0.0256,"close":111.18}
{"ticker":"VRTX","date":"2015-02-03","pret":0.00786,"close":108.72}
{"ticker":"VRTX","date":"2015-02-04","pret":-0.03366,"close":109.27}
{"ticker":"VRTX","date":"2015-02-05","pret":0.0177,"close":111.59}
{"ticker":"VRTX","date":"2015-02-06","pret":-0.02124,"close":108.66}
{"ticker":"VRTX","date":"2015-02-09","pret":0.01086,"close":107.88}
{"ticker":"VRTX","date":"2015-02-10","pret":0.00046,"close":108.43}
{"ticker":"VRTX","date":"2015-02-11","pret":0.00313,"close":108.62}
{"ticker":"VRTX","date":"2015-02-12","pret":0.00688,"close":109.63}
{"ticker":"VRTX","date":"2015-02-13","pret":0.0051,"close":113.66}
{"ticker":"VRTX","date":"2015-02-17","pret":0.03238,"close":113.4}
{"ticker":"VRTX","date":"2015-02-18","pret":-0.01124,"close":113.57}
{"ticker":"VRTX","date":"2015-02-19","pret":0.01001,"close":111.97}
{"ticker":"VRTX","date":"2015-02-20","pret":-0.00814,"close":118.61}
{"ticker":"VRTX","date":"2015-02-23","pret":0.04966,"close":117.12}
{"ticker":"VRTX","date":"2015-02-24","pret":-0.00823,"close":116.92}
{"ticker":"VRTX","date":"2015-02-25","pret":-0.01607,"close":118.84}
{"ticker":"VRTX","date":"2015-02-26","pret":0.03079,"close":119.97}
{"ticker":"VRTX","date":"2015-02-27","pret":0.00728,"close":119.43}
{"ticker":"VRTX","date":"2015-03-02","pret":0.00582,"close":120.17}
{"ticker":"VRTX","date":"2015-03-03","pret":-0.00465,"close":123.52}
{"ticker":"VRTX","date":"2015-03-04","pret":0.02525,"close":120.05}
{"ticker":"VRTX","date":"2015-03-05","pret":-0.01919,"close":126.96}
{"ticker":"VRTX","date":"2015-03-06","pret":0.04887,"close":126.34}
{"ticker":"VRTX","date":"2015-03-09","pret":-0.00395,"close":126.98}
{"ticker":"VRTX","date":"2015-03-10","pret":-0.00357,"close":124.14}
{"ticker":"VRTX","date":"2015-03-11","pret":-0.01094,"close":122.64}
{"ticker":"VRTX","date":"2015-03-12","pret":-0.01058,"close":123.31}
{"ticker":"VRTX","date":"2015-03-13","pret":0.00081,"close":124}
{"ticker":"VRTX","date":"2015-03-16","pret":0.01249,"close":127.73}
{"ticker":"VRTX","date":"2015-03-17","pret":0.01825,"close":129.15}
{"ticker":"VRTX","date":"2015-03-18","pret":0.01924,"close":129.79}
{"ticker":"VRTX","date":"2015-03-19","pret":0.01173,"close":134.25}
{"ticker":"VRTX","date":"2015-03-20","pret":0.02886,"close":131}
{"ticker":"VRTX","date":"2015-03-23","pret":-0.08806,"close":125.79}
{"ticker":"VRTX","date":"2015-03-24","pret":0.02097,"close":124.34}
{"ticker":"VRTX","date":"2015-03-25","pret":-0.01388,"close":118.64}
{"ticker":"VRTX","date":"2015-03-26","pret":-0.04569,"close":117.6}
{"ticker":"VRTX","date":"2015-03-27","pret":-0.01022,"close":120.34}
{"ticker":"VRTX","date":"2015-03-30","pret":0.0293,"close":121.25}
{"ticker":"VRTX","date":"2015-03-31","pret":-0.01036,"close":117.97}
{"ticker":"VRTX","date":"2015-04-01","pret":-0.02012,"close":116.43}
{"ticker":"VRTX","date":"2015-04-02","pret":-0.01491,"close":117.23}
{"ticker":"VRTX","date":"2015-04-06","pret":0.00216,"close":118.25}
{"ticker":"VRTX","date":"2015-04-07","pret":0.01725,"close":120.47}
{"ticker":"VRTX","date":"2015-04-08","pret":0.02268,"close":123.79}
{"ticker":"VRTX","date":"2015-04-09","pret":0.02323,"close":125.64}
{"ticker":"VRTX","date":"2015-04-10","pret":0.02468,"close":128.47}
{"ticker":"VRTX","date":"2015-04-13","pret":0.0134,"close":127.81}
{"ticker":"VRTX","date":"2015-04-14","pret":-0.00562,"close":128.73}
{"ticker":"VRTX","date":"2015-04-15","pret":0.00274,"close":129.2}
{"ticker":"VRTX","date":"2015-04-16","pret":0.00723,"close":128.94}
{"ticker":"VRTX","date":"2015-04-17","pret":-0.01177,"close":125.07}
{"ticker":"VRTX","date":"2015-04-20","pret":-0.01088,"close":125.55}
{"ticker":"VRTX","date":"2015-04-21","pret":0.02087,"close":132.2}
{"ticker":"VRTX","date":"2015-04-22","pret":0.02666,"close":132.85}
{"ticker":"VRTX","date":"2015-04-23","pret":0.00121,"close":135.82}
{"ticker":"VRTX","date":"2015-04-24","pret":0.0088,"close":133.2}
{"ticker":"VRTX","date":"2015-04-27","pret":0.00359,"close":127.88}
{"ticker":"VRTX","date":"2015-04-28","pret":-0.04437,"close":125.47}
{"ticker":"VRTX","date":"2015-04-29","pret":-0.02919,"close":123.76}
{"ticker":"VRTX","date":"2015-04-30","pret":-0.0033,"close":123.28}
{"ticker":"VRTX","date":"2015-05-01","pret":-0.00202,"close":125.6}
{"ticker":"VRTX","date":"2015-05-04","pret":0.0172,"close":126.3}
{"ticker":"VRTX","date":"2015-05-05","pret":-0.00517,"close":122.15}
{"ticker":"VRTX","date":"2015-05-06","pret":-0.02266,"close":122.93}
{"ticker":"VRTX","date":"2015-05-07","pret":0.00228,"close":125.05}
{"ticker":"VRTX","date":"2015-05-08","pret":0.01302,"close":127.41}
{"ticker":"VRTX","date":"2015-05-11","pret":0.03551,"close":124.08}
{"ticker":"VRTX","date":"2015-05-12"}
{"ticker":"VRTX","date":"2015-05-13","pret":0.01729,"close":125.52}
{"ticker":"VRTX","date":"2015-05-14","pret":-0.04082,"close":123}
{"ticker":"VRTX","date":"2015-05-15","pret":-0.01463,"close":126.21}
{"ticker":"VRTX","date":"2015-05-18","pret":0.0163,"close":127.31}
{"ticker":"VRTX","date":"2015-05-19","pret":0.00852,"close":128.31}
{"ticker":"VRTX","date":"2015-05-20","pret":-0.00102,"close":126.75}
{"ticker":"VRTX","date":"2015-05-21","pret":-0.00584,"close":125.05}
{"ticker":"VRTX","date":"2015-05-22","pret":-0.01202,"close":125.08}
{"ticker":"VRTX","date":"2015-05-26","pret":-0.00088,"close":122.63}
{"ticker":"VRTX","date":"2015-05-27","pret":-0.01266,"close":127.8}
{"ticker":"VRTX","date":"2015-05-28","pret":0.02816,"close":127.4}
{"ticker":"VRTX","date":"2015-05-29","pret":0.00134,"close":128.29}
{"ticker":"VRTX","date":"2015-06-01","pret":0.01222,"close":126.8}
{"ticker":"VRTX","date":"2015-06-02","pret":-0.01727,"close":124.8}
{"ticker":"VRTX","date":"2015-06-03","pret":-0.01516,"close":126.92}
{"ticker":"VRTX","date":"2015-06-04","pret":0.01167,"close":126.94}
{"ticker":"VRTX","date":"2015-06-05","pret":0.00206,"close":127.35}
{"ticker":"VRTX","date":"2015-06-08","pret":0.00711,"close":125.52}
{"ticker":"VRTX","date":"2015-06-09","pret":-0.00981,"close":124.08}
{"ticker":"VRTX","date":"2015-06-10","pret":-0.01015,"close":125.18}
{"ticker":"VRTX","date":"2015-06-11","pret":0.01094,"close":126.35}
{"ticker":"VRTX","date":"2015-06-12","pret":0.00008,"close":124.36}
{"ticker":"VRTX","date":"2015-06-15","pret":-0.01779,"close":123.5}
{"ticker":"VRTX","date":"2015-06-16","pret":-0.00105,"close":123.34}
{"ticker":"VRTX","date":"2015-06-17","pret":0.0004,"close":124.04}
{"ticker":"VRTX","date":"2015-06-18","pret":0.00846,"close":127.63}
{"ticker":"VRTX","date":"2015-06-19","pret":0.02253,"close":128.04}
{"ticker":"VRTX","date":"2015-06-22","pret":0.00415,"close":129.03}
{"ticker":"VRTX","date":"2015-06-23","pret":0.01227,"close":131.62}
{"ticker":"VRTX","date":"2015-06-24","pret":0.01615,"close":129.59}
{"ticker":"VRTX","date":"2015-06-25","pret":-0.01077,"close":128.35}
{"ticker":"VRTX","date":"2015-06-26","pret":0.00176,"close":126.87}
{"ticker":"VRTX","date":"2015-06-29","pret":-0.03668,"close":122.03}
{"ticker":"VRTX","date":"2015-06-30","pret":-0.01175,"close":123.48}
{"ticker":"VRTX","date":"2015-07-01","pret":-0.00177,"close":126.19}
{"ticker":"VRTX","date":"2015-07-02","pret":0.02318,"close":131.26}
{"ticker":"VRTX","date":"2015-07-06","pret":0.01508,"close":128.83}
{"ticker":"VRTX","date":"2015-07-07","pret":0.00039,"close":127.48}
{"ticker":"VRTX","date":"2015-07-08","pret":-0.01846,"close":121.54}
{"ticker":"VRTX","date":"2015-07-09","pret":-0.02908,"close":120.89}
{"ticker":"VRTX","date":"2015-07-10","pret":-0.00212,"close":122.95}
{"ticker":"VRTX","date":"2015-07-13","pret":0.0086,"close":124.24}
{"ticker":"VRTX","date":"2015-07-14","pret":0.00949,"close":129.44}
{"ticker":"VRTX","date":"2015-07-15","pret":0.04345,"close":133.53}
{"ticker":"VRTX","date":"2015-07-16","pret":0.02235,"close":133.9}
{"ticker":"VRTX","date":"2015-07-17","pret":0.00598,"close":134.17}
{"ticker":"VRTX","date":"2015-07-20","pret":0.0029,"close":133.47}
{"ticker":"VRTX","date":"2015-07-21","pret":-0.0076,"close":130.97}
{"ticker":"VRTX","date":"2015-07-22","pret":-0.02385,"close":131.02}
{"ticker":"VRTX","date":"2015-07-23","pret":0.00915,"close":130.85}
{"ticker":"VRTX","date":"2015-07-24","pret":-0.01291,"close":125.5}
{"ticker":"VRTX","date":"2015-07-27","pret":-0.04547,"close":123.23}
{"ticker":"VRTX","date":"2015-07-28","pret":0.00185,"close":128.3}
{"ticker":"VRTX","date":"2015-07-29","pret":0.03015,"close":125.62}
{"ticker":"VRTX","date":"2015-07-30","pret":-0.01722,"close":135.46}
{"ticker":"VRTX","date":"2015-07-31","pret":0.06746,"close":135}
{"ticker":"VRTX","date":"2015-08-03","pret":-0.00007,"close":136.99}
{"ticker":"VRTX","date":"2015-08-04","pret":0.02149,"close":140.3}
{"ticker":"VRTX","date":"2015-08-05","pret":0.02706,"close":141.22}
{"ticker":"VRTX","date":"2015-08-06","pret":-0.0024,"close":139.44}
{"ticker":"VRTX","date":"2015-08-07","pret":-0.01649,"close":137.74}
{"ticker":"VRTX","date":"2015-08-10","pret":0.00165,"close":139.63}
{"ticker":"VRTX","date":"2015-08-11","pret":-0.0023,"close":135.87}
{"ticker":"VRTX","date":"2015-08-12","pret":-0.03198,"close":137.64}
{"ticker":"VRTX","date":"2015-08-13","pret":0.02504,"close":137.37}
{"ticker":"VRTX","date":"2015-08-14","pret":-0.00465,"close":136.88}
{"ticker":"VRTX","date":"2015-08-17","pret":-0.00629,"close":139.61}
{"ticker":"VRTX","date":"2015-08-18","pret":0.02634,"close":139.76}
{"ticker":"VRTX","date":"2015-08-19","pret":0.003,"close":141.48}
{"ticker":"VRTX","date":"2015-08-20","pret":-0.01261,"close":132.91}
{"ticker":"VRTX","date":"2015-08-21","pret":-0.05453,"close":125.47}
{"ticker":"VRTX","date":"2015-08-24","pret":-0.11094,"close":119.27}
{"ticker":"VRTX","date":"2015-08-25","pret":0.07512,"close":121.17}
{"ticker":"VRTX","date":"2015-08-26","pret":-0.01679,"close":130.11}
{"ticker":"VRTX","date":"2015-08-27","pret":0.05382,"close":133.75}
{"ticker":"VRTX","date":"2015-08-28","pret":0.00682,"close":134.05}
{"ticker":"VRTX","date":"2015-08-31","pret":0.00241,"close":127.52}
{"ticker":"VRTX","date":"2015-09-01","pret":-0.06732,"close":124.04}
{"ticker":"VRTX","date":"2015-09-02","pret":0.01194,"close":129}
{"ticker":"VRTX","date":"2015-09-03","pret":0.03575,"close":126.53}
{"ticker":"VRTX","date":"2015-09-04","pret":-0.04584,"close":126.99}
{"ticker":"VRTX","date":"2015-09-08","pret":0.0443,"close":133.11}
{"ticker":"VRTX","date":"2015-09-09","pret":0.03449,"close":129.95}
{"ticker":"VRTX","date":"2015-09-10","pret":-0.04005,"close":132}
{"ticker":"VRTX","date":"2015-09-11","pret":0.01376,"close":134.06}
{"ticker":"VRTX","date":"2015-09-14","pret":0.03973,"close":134.85}
{"ticker":"VRTX","date":"2015-09-15","pret":-0.0053,"close":135.45}
{"ticker":"VRTX","date":"2015-09-16","pret":0.00295,"close":133.66}
{"ticker":"VRTX","date":"2015-09-17","pret":-0.01452,"close":135.19}
{"ticker":"VRTX","date":"2015-09-18","pret":-0.01329,"close":124.16}
{"ticker":"VRTX","date":"2015-09-21","pret":-0.0575,"close":118.19}
{"ticker":"VRTX","date":"2015-09-22","pret":-0.07007,"close":114.41}
{"ticker":"VRTX","date":"2015-09-23","pret":-0.01873,"close":111.86}
{"ticker":"VRTX","date":"2015-09-24","pret":-0.03527,"close":111.11}
{"ticker":"VRTX","date":"2015-09-25","pret":0.01806,"close":103.28}
{"ticker":"VRTX","date":"2015-09-28","pret":-0.07957,"close":98.5}
{"ticker":"VRTX","date":"2015-09-29","pret":-0.05836,"close":99.83}
{"ticker":"VRTX","date":"2015-09-30","pret":0.04242,"close":104.14}
{"ticker":"VRTX","date":"2015-10-01","pret":0.01091,"close":107.23}
{"ticker":"VRTX","date":"2015-10-02","pret":0.0384,"close":115.18}
{"ticker":"VRTX","date":"2015-10-05","pret":0.08505,"close":114.52}
{"ticker":"VRTX","date":"2015-10-06","pret":-0.02788,"close":109.46}
{"ticker":"VRTX","date":"2015-10-07","pret":-0.02687,"close":109.4}
{"ticker":"VRTX","date":"2015-10-08","pret":-0.01174,"close":109.03}
{"ticker":"VRTX","date":"2015-10-09","pret":0.00156,"close":110}
{"ticker":"VRTX","date":"2015-10-12","pret":0.01109,"close":113.25}
{"ticker":"VRTX","date":"2015-10-13","pret":0.01676,"close":109.4}
{"ticker":"VRTX","date":"2015-10-14","pret":-0.02429,"close":113.3}
{"ticker":"VRTX","date":"2015-10-15","pret":0.02926,"close":115.79}
{"ticker":"VRTX","date":"2015-10-16","pret":0.02593,"close":114.32}
{"ticker":"VRTX","date":"2015-10-19","pret":-0.02275,"close":115.88}
{"ticker":"VRTX","date":"2015-10-20","pret":0.0199,"close":110.25}
{"ticker":"VRTX","date":"2015-10-21","pret":-0.0325,"close":109.62}
{"ticker":"VRTX","date":"2015-10-22","pret":-0.01929,"close":109.49}
{"ticker":"VRTX","date":"2015-10-23","pret":0.00852,"close":114.37}
{"ticker":"VRTX","date":"2015-10-26","pret":0.03092,"close":114.77}
{"ticker":"VRTX","date":"2015-10-27","pret":0.0048,"close":121.01}
{"ticker":"VRTX","date":"2015-10-28","pret":0.04728,"close":120.1}
{"ticker":"VRTX","date":"2015-10-29","pret":0.04149,"close":126.17}
{"ticker":"VRTX","date":"2015-10-30","pret":0.01133,"close":124.74}
{"ticker":"VRTX","date":"2015-11-02","pret":-0.02658,"close":126.94}
{"ticker":"VRTX","date":"2015-11-03","pret":0.02879,"close":128.36}
{"ticker":"VRTX","date":"2015-11-04","pret":0.01304,"close":124.9}
{"ticker":"VRTX","date":"2015-11-05","pret":-0.03057,"close":121.91}
{"ticker":"VRTX","date":"2015-11-06","pret":-0.03874,"close":117.96}
{"ticker":"VRTX","date":"2015-11-09","pret":-0.02143,"close":118.85}
{"ticker":"VRTX","date":"2015-11-10","pret":0.0093,"close":118.9}
{"ticker":"VRTX","date":"2015-11-11","pret":0.00663,"close":118.2}
{"ticker":"VRTX","date":"2015-11-12","pret":-0.01525,"close":117.3}
{"ticker":"VRTX","date":"2015-11-13","pret":-0.00553,"close":123.05}
{"ticker":"VRTX","date":"2015-11-16","pret":0.04303,"close":125.28}
{"ticker":"VRTX","date":"2015-11-17","pret":0.02264,"close":128.26}
{"ticker":"VRTX","date":"2015-11-18","pret":0.02316,"close":133.26}
{"ticker":"VRTX","date":"2015-11-19","pret":0.03832,"close":130.08}
{"ticker":"VRTX","date":"2015-11-20","pret":-0.00354,"close":130.55}
{"ticker":"VRTX","date":"2015-11-23","pret":-0.01337,"close":132.29}
{"ticker":"VRTX","date":"2015-11-24","pret":-0.00038,"close":133.13}
{"ticker":"VRTX","date":"2015-11-25","pret":0.01842,"close":131.97}
{"ticker":"VRTX","date":"2015-11-26"}
{"ticker":"VRTX","date":"2015-11-27","pret":-0.00399,"close":133.06}
{"ticker":"VRTX","date":"2015-11-30","pret":0.00188,"close":129.36}
{"ticker":"VRTX","date":"2015-12-01","pret":-0.01425,"close":130.36}
{"ticker":"VRTX","date":"2015-12-02","pret":-0.00283,"close":130.41}
{"ticker":"VRTX","date":"2015-12-03","pret":-0.00284,"close":122.06}
{"ticker":"VRTX","date":"2015-12-04","pret":-0.05881,"close":125.17}
{"ticker":"VRTX","date":"2015-12-07","pret":0.02039,"close":121.79}
{"ticker":"VRTX","date":"2015-12-08","pret":-0.03515,"close":123.29}
{"ticker":"VRTX","date":"2015-12-09","pret":0.01256,"close":120.63}
{"ticker":"VRTX","date":"2015-12-10","pret":-0.02478,"close":121.87}
{"ticker":"VRTX","date":"2015-12-11","pret":0.00542,"close":117.64}
{"ticker":"VRTX","date":"2015-12-14","pret":-0.02178,"close":115.7}
{"ticker":"VRTX","date":"2015-12-15","pret":-0.00486,"close":117.28}
{"ticker":"VRTX","date":"2015-12-16","pret":0.01045,"close":118.53}
{"ticker":"VRTX","date":"2015-12-17"}
{"ticker":"VRTX","date":"2015-12-18","pret":-0.00934,"close":116.51}
{"ticker":"VRTX","date":"2015-12-21","pret":0.00222,"close":120.56}
{"ticker":"VRTX","date":"2015-12-22","pret":0.03069,"close":122.74}
{"ticker":"VRTX","date":"2015-12-23","pret":0.0231,"close":123.8}
{"ticker":"VRTX","date":"2015-12-24","pret":0.0037,"close":124.84}
{"ticker":"VRTX","date":"2015-12-28","pret":-0.00314,"close":123.95}
{"ticker":"VRTX","date":"2015-12-29","pret":0.00787,"close":127.87}
{"ticker":"VRTX","date":"2015-12-30","pret":0.02145,"close":126.4}
{"ticker":"VRTX","date":"2015-12-31","pret":-0.01682,"close":125.83}
{"ticker":"VRTX","date":"2016-01-04","pret":-0.02028,"close":122.89}
{"ticker":"VRTX","date":"2016-01-05","pret":0.00697,"close":123.45}
{"ticker":"VSAR","date":"2015-01-02","pret":0.05868,"close":22.33}
{"ticker":"VSAR","date":"2015-01-05","pret":-0.00536,"close":23.46}
{"ticker":"VSAR","date":"2015-01-06","pret":0.04336,"close":21.92}
{"ticker":"VSAR","date":"2015-01-07","pret":-0.08402,"close":21.92}
{"ticker":"VSAR","date":"2015-01-08","pret":0.0235,"close":22.38}
{"ticker":"VSAR","date":"2015-01-09","pret":0.0185,"close":23.21}
{"ticker":"VSAR","date":"2015-01-12","pret":0.04116,"close":22.93}
{"ticker":"VSAR","date":"2015-01-13","pret":-0.016,"close":22.48}
{"ticker":"VSAR","date":"2015-01-14","pret":-0.0265,"close":20.72}
{"ticker":"VSAR","date":"2015-01-15","pret":-0.0695,"close":19.02}
{"ticker":"VSAR","date":"2015-01-16","pret":-0.09666,"close":18.99}
{"ticker":"VSAR","date":"2015-01-20","pret":-0.0053,"close":19.33}
{"ticker":"VSAR","date":"2015-01-21","pret":0.01162,"close":17.29}
{"ticker":"VSAR","date":"2015-01-22","pret":-0.06454,"close":17.56}
{"ticker":"VSAR","date":"2015-01-23","pret":-0.02266,"close":17.3}
{"ticker":"VSAR","date":"2015-01-26","pret":0.00856,"close":18.22}
{"ticker":"VSAR","date":"2015-01-27","pret":0.03627,"close":18.51}
{"ticker":"VSAR","date":"2015-01-28","pret":0.02222,"close":18.33}
{"ticker":"VSAR","date":"2015-01-29","pret":-0.00484,"close":18.52}
{"ticker":"VSAR","date":"2015-01-30","pret":0.00054,"close":17.73}
{"ticker":"VSAR","date":"2015-02-02","pret":-0.04796,"close":17.44}
{"ticker":"VSAR","date":"2015-02-03","pret":-0.0125,"close":18.14}
{"ticker":"VSAR","date":"2015-02-04","pret":0.02874,"close":17.08}
{"ticker":"VSAR","date":"2015-02-05","pret":-0.05129,"close":17.62}
{"ticker":"VSAR","date":"2015-02-06","pret":0.02598,"close":17.32}
{"ticker":"VSAR","date":"2015-02-09","pret":-0.00858,"close":17.12}
{"ticker":"VSAR","date":"2015-02-10","pret":-0.00634,"close":17.7}
{"ticker":"VSAR","date":"2015-02-11","pret":0.02569,"close":18.54}
{"ticker":"VSAR","date":"2015-02-12","pret":0.04626,"close":18.59}
{"ticker":"VSAR","date":"2015-02-13","pret":-0.00594,"close":18.04}
{"ticker":"VSAR","date":"2015-02-17","pret":-0.01748,"close":17.42}
{"ticker":"VSAR","date":"2015-02-18","pret":-0.04105,"close":17.97}
{"ticker":"VSAR","date":"2015-02-19","pret":0.02886,"close":18.74}
{"ticker":"VSAR","date":"2015-02-20","pret":0.04738,"close":18.85}
{"ticker":"VSAR","date":"2015-02-23","pret":-0.00748,"close":19.47}
{"ticker":"VSAR","date":"2015-02-24","pret":0.04249,"close":19.94}
{"ticker":"VSAR","date":"2015-02-25","pret":0.01933,"close":20.55}
{"ticker":"VSAR","date":"2015-02-26","pret":0.03709,"close":20.39}
{"ticker":"VSAR","date":"2015-02-27","pret":-0.00878,"close":19.81}
{"ticker":"VSAR","date":"2015-03-02","pret":-0.02932,"close":20.25}
{"ticker":"VSAR","date":"2015-03-03","pret":0.02046,"close":20.08}
{"ticker":"VSAR","date":"2015-03-04","pret":-0.01193,"close":21.4}
{"ticker":"VSAR","date":"2015-03-05","pret":0.07511,"close":21.43}
{"ticker":"VSAR","date":"2015-03-06","pret":-0.01072,"close":20.43}
{"ticker":"VSAR","date":"2015-03-09","pret":-0.0436,"close":19.96}
{"ticker":"VSAR","date":"2015-03-10","pret":-0.0359,"close":19.97}
{"ticker":"VSAR","date":"2015-03-11","pret":0.00254,"close":19.96}
{"ticker":"VSAR","date":"2015-03-12","pret":0.01955,"close":19.98}
{"ticker":"VSAR","date":"2015-03-13","pret":-0.00548,"close":19.73}
{"ticker":"VSAR","date":"2015-03-16","pret":-0.01458,"close":19.55}
{"ticker":"VSAR","date":"2015-03-17","pret":-0.01275,"close":19.9}
{"ticker":"VSAR","date":"2015-03-18","pret":0.00563,"close":19.8}
{"ticker":"VSAR","date":"2015-03-19","pret":0.00356,"close":19.99}
{"ticker":"VSAR","date":"2015-03-20","pret":0.02807,"close":20.35}
{"ticker":"VSAR","date":"2015-03-23","pret":0.00542,"close":20.07}
{"ticker":"VSAR","date":"2015-03-24","pret":-0.01636,"close":20.74}
{"ticker":"VSAR","date":"2015-03-25","pret":0.03342,"close":19.95}
{"ticker":"VSAR","date":"2015-03-26","pret":-0.03042,"close":19.92}
{"ticker":"VSAR","date":"2015-03-27","pret":-0.00349,"close":19.28}
{"ticker":"VSAR","date":"2015-03-30","pret":-0.03252,"close":18.93}
{"ticker":"VSAR","date":"2015-03-31","pret":-0.03148,"close":18.37}
{"ticker":"VSAR","date":"2015-04-01","pret":-0.01992,"close":18.2}
{"ticker":"VSAR","date":"2015-04-02","pret":-0.006,"close":17.85}
{"ticker":"VSAR","date":"2015-04-06","pret":-0.02661,"close":17.47}
{"ticker":"VSAR","date":"2015-04-07","pret":-0.02273,"close":18.23}
{"ticker":"VSAR","date":"2015-04-08","pret":0.04275,"close":18.32}
{"ticker":"VSAR","date":"2015-04-09","pret":0.01259,"close":18.14}
{"ticker":"VSAR","date":"2015-04-10","pret":-0.01259,"close":18.19}
{"ticker":"VSAR","date":"2015-04-13","pret":-0.00165,"close":19.54}
{"ticker":"VSAR","date":"2015-04-14","pret":0.10464,"close":19.15}
{"ticker":"VSAR","date":"2015-04-15","pret":-0.04886,"close":19.9}
{"ticker":"VSAR","date":"2015-04-16","pret":0.03132,"close":19.45}
{"ticker":"VSAR","date":"2015-04-17","pret":-0.02508,"close":19.01}
{"ticker":"VSAR","date":"2015-04-20","pret":-0.01462,"close":18.8}
{"ticker":"VSAR","date":"2015-04-21","pret":-0.01858,"close":19.12}
{"ticker":"VSAR","date":"2015-04-22","pret":0.02331,"close":18.31}
{"ticker":"VSAR","date":"2015-04-23","pret":-0.04662,"close":18.39}
{"ticker":"VSAR","date":"2015-04-24","pret":0.00438,"close":18.56}
{"ticker":"VSAR","date":"2015-04-27","pret":0.02001,"close":17.14}
{"ticker":"VSAR","date":"2015-04-28","pret":-0.08371,"close":17.82}
{"ticker":"VSAR","date":"2015-04-29","pret":0.01788,"close":17.38}
{"ticker":"VSAR","date":"2015-04-30","pret":-0.02197,"close":17.08}
{"ticker":"VSAR","date":"2015-05-01","pret":0.00757,"close":17.49}
{"ticker":"VSAR","date":"2015-05-04","pret":0.01896,"close":17.31}
{"ticker":"VSAR","date":"2015-05-05","pret":-0.01491,"close":17.22}
{"ticker":"VSAR","date":"2015-05-06","pret":0.01263,"close":17.29}
{"ticker":"VSAR","date":"2015-05-07","pret":-0.12955,"close":15.46}
{"ticker":"VSAR","date":"2015-05-08","pret":0.01418,"close":15.5}
{"ticker":"VSAR","date":"2015-05-11","pret":-0.00707,"close":15.19}
{"ticker":"VSAR","date":"2015-05-12","pret":-0.02812,"close":15.16}
{"ticker":"VSAR","date":"2015-05-13","pret":0.00463,"close":15.01}
{"ticker":"VSAR","date":"2015-05-14","pret":-0.01262,"close":15}
{"ticker":"VSAR","date":"2015-05-15","pret":0.00267,"close":15.02}
{"ticker":"VSAR","date":"2015-05-18","pret":0,"close":15.05}
{"ticker":"VSAR","date":"2015-05-19","pret":0.00797,"close":15}
{"ticker":"VSAR","date":"2015-05-20","pret":-0.01265,"close":14.94}
{"ticker":"VSAR","date":"2015-05-21","pret":0.00468,"close":14.88}
{"ticker":"VSAR","date":"2015-05-22","pret":-0.01072,"close":14.81}
{"ticker":"VSAR","date":"2015-05-26","pret":-0.00135,"close":14.62}
{"ticker":"VSAR","date":"2015-05-27","pret":-0.01359,"close":15.08}
{"ticker":"VSAR","date":"2015-05-28","pret":0.02965,"close":15.79}
{"ticker":"VSAR","date":"2015-05-29","pret":0.04923,"close":15.54}
{"ticker":"VSAR","date":"2015-06-01","pret":0.01131,"close":15.44}
{"ticker":"VSAR","date":"2015-06-02","pret":-0.03563,"close":16.29}
{"ticker":"VSAR","date":"2015-06-03","pret":0.06397,"close":16.99}
{"ticker":"VSAR","date":"2015-06-04","pret":0.02579,"close":16.64}
{"ticker":"VSAR","date":"2015-06-05","pret":-0.01732,"close":17.27}
{"ticker":"VSAR","date":"2015-06-08","pret":0.03201,"close":17.45}
{"ticker":"VSAR","date":"2015-06-09","pret":0.0162,"close":16.67}
{"ticker":"VSAR","date":"2015-06-10","pret":-0.04521,"close":17.15}
{"ticker":"VSAR","date":"2015-06-11","pret":0.03424,"close":17.28}
{"ticker":"VSAR","date":"2015-06-12","pret":0.00463,"close":17.75}
{"ticker":"VSAR","date":"2015-06-15","pret":0.02735,"close":18.2}
{"ticker":"VSAR","date":"2015-06-16","pret":0.02553,"close":17.5}
{"ticker":"VSAR","date":"2015-06-17","pret":-0.03173,"close":16.69}
{"ticker":"VSAR","date":"2015-06-18","pret":-0.05762,"close":16.6}
{"ticker":"VSAR","date":"2015-06-19","pret":-0.00541,"close":16.4}
{"ticker":"VSAR","date":"2015-06-22","pret":-0.00604,"close":16.97}
{"ticker":"VSAR","date":"2015-06-23","pret":0.03396,"close":16.84}
{"ticker":"VSAR","date":"2015-06-24","pret":-0.01773,"close":16.45}
{"ticker":"VSAR","date":"2015-06-25","pret":0.00179,"close":15.96}
{"ticker":"VSAR","date":"2015-06-26","pret":-0.04879,"close":15.92}
{"ticker":"VSAR","date":"2015-06-29","pret":-0.01511,"close":14.73}
{"ticker":"VSAR","date":"2015-06-30","pret":-0.05746,"close":15.22}
{"ticker":"VSAR","date":"2015-07-01","pret":0.0311,"close":15.04}
{"ticker":"VSAR","date":"2015-07-02","pret":-0.01841,"close":14.62}
{"ticker":"VSAR","date":"2015-07-06","pret":-0.02486,"close":18.92}
{"ticker":"VSAR","date":"2015-07-07","pret":0.25026,"close":18.61}
{"ticker":"VSAR","date":"2015-07-08","pret":-0.02358,"close":17.87}
{"ticker":"VSAR","date":"2015-07-09","pret":-0.0153,"close":18.14}
{"ticker":"VSAR","date":"2015-07-10","pret":0.01095,"close":18.78}
{"ticker":"VSAR","date":"2015-07-13","pret":0.02581,"close":19.38}
{"ticker":"VSAR","date":"2015-07-14","pret":0.02826,"close":19.14}
{"ticker":"VSAR","date":"2015-07-15","pret":-0.00621,"close":19.55}
{"ticker":"VSAR","date":"2015-07-16","pret":0.02056,"close":20.59}
{"ticker":"VSAR","date":"2015-07-17","pret":0.05058,"close":21.31}
{"ticker":"VSAR","date":"2015-07-20","pret":0.01963,"close":20.65}
{"ticker":"VSAR","date":"2015-07-21","pret":-0.0313,"close":19.77}
{"ticker":"VSAR","date":"2015-07-22","pret":-0.04248,"close":19.85}
{"ticker":"VSAR","date":"2015-07-23","pret":0.01066,"close":19.2}
{"ticker":"VSAR","date":"2015-07-24","pret":-0.03338,"close":18.4}
{"ticker":"VSAR","date":"2015-07-27","pret":-0.04978,"close":18.72}
{"ticker":"VSAR","date":"2015-07-28","pret":0.03717,"close":19.1}
{"ticker":"VSAR","date":"2015-07-29","pret":0.00475,"close":18.24}
{"ticker":"VSAR","date":"2015-07-30","pret":-0.05019,"close":17.84}
{"ticker":"VSAR","date":"2015-07-31","pret":-0.00499,"close":18.1}
{"ticker":"VSAR","date":"2015-08-03","pret":0.01161,"close":18.1}
{"ticker":"VSAR","date":"2015-08-04","pret":-0.00828,"close":18.68}
{"ticker":"VSAR","date":"2015-08-05","pret":0.04073,"close":19.27}
{"ticker":"VSAR","date":"2015-08-06","pret":0.02419,"close":19.06}
{"ticker":"VSAR","date":"2015-08-07","pret":-0.01412,"close":18.85}
{"ticker":"VSAR","date":"2015-08-10","pret":0.00053,"close":19.04}
{"ticker":"VSAR","date":"2015-08-11","pret":-0.01914,"close":18.02}
{"ticker":"VSAR","date":"2015-08-12","pret":-0.04558,"close":18.2}
{"ticker":"VSAR","date":"2015-08-13","pret":0.02661,"close":17.29}
{"ticker":"VSAR","date":"2015-08-14","pret":-0.06264,"close":16.84}
{"ticker":"VSAR","date":"2015-08-17","pret":-0.01881,"close":16.42}
{"ticker":"VSAR","date":"2015-08-18","pret":-0.03257,"close":15.21}
{"ticker":"VSAR","date":"2015-08-19","pret":-0.07841,"close":14.36}
{"ticker":"VSAR","date":"2015-08-20","pret":-0.07146,"close":13.25}
{"ticker":"VSAR","date":"2015-08-21","pret":-0.09325,"close":13.26}
{"ticker":"VSAR","date":"2015-08-24","pret":-0.02614,"close":13.03}
{"ticker":"VSAR","date":"2015-08-25","pret":0.08755,"close":13.02}
{"ticker":"VSAR","date":"2015-08-26","pret":-0.01631,"close":13.37}
{"ticker":"VSAR","date":"2015-08-27","pret":0.00819,"close":13.15}
{"ticker":"VSAR","date":"2015-08-28","pret":-0.03623,"close":13.25}
{"ticker":"VSAR","date":"2015-08-31","pret":0.01677,"close":12.97}
{"ticker":"VSAR","date":"2015-09-01","pret":-0.04404,"close":12.4}
{"ticker":"VSAR","date":"2015-09-02","pret":-0.00475,"close":12.36}
{"ticker":"VSAR","date":"2015-09-03","pret":-0.01761,"close":11.81}
{"ticker":"VSAR","date":"2015-09-04","pret":-0.06164,"close":11.62}
{"ticker":"VSAR","date":"2015-09-08","pret":0.02377,"close":12.61}
{"ticker":"VSAR","date":"2015-09-09","pret":0.07279,"close":12.67}
{"ticker":"VSAR","date":"2015-09-10","pret":-0.01493,"close":13.11}
{"ticker":"VSAR","date":"2015-09-11","pret":0.02193,"close":13.46}
{"ticker":"VSAR","date":"2015-09-14","pret":0.04023,"close":13.14}
{"ticker":"VSAR","date":"2015-09-15","pret":-0.03021,"close":10.72}
{"ticker":"VSAR","date":"2015-09-16","pret":-0.20528,"close":10.61}
{"ticker":"VSAR","date":"2015-09-17","pret":0.00282,"close":10.98}
{"ticker":"VSAR","date":"2015-09-18","pret":0.05658,"close":13.14}
{"ticker":"VSAR","date":"2015-09-21","pret":0.15428,"close":12.52}
{"ticker":"VSAR","date":"2015-09-22","pret":-0.06358,"close":12.12}
{"ticker":"VSAR","date":"2015-09-23","pret":-0.02047,"close":12.5}
{"ticker":"VSAR","date":"2015-09-24","pret":0.0229,"close":12.9}
{"ticker":"VSAR","date":"2015-09-25","pret":0.04814,"close":11.51}
{"ticker":"VSAR","date":"2015-09-28","pret":-0.1298,"close":11.01}
{"ticker":"VSAR","date":"2015-09-29","pret":-0.03118,"close":11.42}
{"ticker":"VSAR","date":"2015-09-30","pret":0.03905,"close":11.53}
{"ticker":"VSAR","date":"2015-10-01","pret":0,"close":11.05}
{"ticker":"VSAR","date":"2015-10-02","pret":-0.05639,"close":11.3}
{"ticker":"VSAR","date":"2015-10-05","pret":0.04677,"close":11.11}
{"ticker":"VSAR","date":"2015-10-06","pret":-0.02401,"close":10.85}
{"ticker":"VSAR","date":"2015-10-07","pret":-0.01451,"close":11.22}
{"ticker":"VSAR","date":"2015-10-08","pret":0.02614,"close":10.91}
{"ticker":"VSAR","date":"2015-10-09","pret":-0.02523,"close":11.28}
{"ticker":"VSAR","date":"2015-10-12","pret":0.03408,"close":10.4}
{"ticker":"VSAR","date":"2015-10-13","pret":-0.09619,"close":9.99}
{"ticker":"VSAR","date":"2015-10-14","pret":-0.02856,"close":10.43}
{"ticker":"VSAR","date":"2015-10-15","pret":0.03726,"close":10.76}
{"ticker":"VSAR","date":"2015-10-16","pret":0.0387,"close":10.81}
{"ticker":"VSAR","date":"2015-10-19","pret":0,"close":10.37}
{"ticker":"VSAR","date":"2015-10-20","pret":-0.0387,"close":9.99}
{"ticker":"VSAR","date":"2015-10-21","pret":-0.02732,"close":10.11}
{"ticker":"VSAR","date":"2015-10-22","pret":0.00493,"close":10.39}
{"ticker":"VSAR","date":"2015-10-23","pret":0.03672,"close":11.05}
{"ticker":"VSAR","date":"2015-10-26","pret":0.03908,"close":10.99}
{"ticker":"VSAR","date":"2015-10-27","pret":-0.00366,"close":10.53}
{"ticker":"VSAR","date":"2015-10-28","pret":-0.03447,"close":11.25}
{"ticker":"VSAR","date":"2015-10-29","pret":0.06424,"close":10.97}
{"ticker":"VSAR","date":"2015-10-30","pret":-0.01523,"close":10.33}
{"ticker":"VSAR","date":"2015-11-02","pret":-0.06815,"close":11.35}
{"ticker":"VSAR","date":"2015-11-03","pret":0.08693,"close":11.14}
{"ticker":"VSAR","date":"2015-11-04","pret":-0.01069,"close":10.74}
{"ticker":"VSAR","date":"2015-11-05","pret":-0.04112,"close":10.87}
{"ticker":"VSAR","date":"2015-11-06","pret":-0.01409,"close":10.41}
{"ticker":"VSAR","date":"2015-11-09","pret":-0.01525,"close":10.59}
{"ticker":"VSAR","date":"2015-11-10","pret":0.01336,"close":10.51}
{"ticker":"VSAR","date":"2015-11-11","pret":-0.05654,"close":10.13}
{"ticker":"VSAR","date":"2015-11-12","pret":0.003,"close":9.87}
{"ticker":"VSAR","date":"2015-11-13","pret":-0.02225,"close":10.25}
{"ticker":"VSAR","date":"2015-11-16","pret":0.0824,"close":10.35}
{"ticker":"VSAR","date":"2015-11-17","pret":-0.01997,"close":10.01}
{"ticker":"VSAR","date":"2015-11-18","pret":-0.02727,"close":10.43}
{"ticker":"VSAR","date":"2015-11-19","pret":0.02148,"close":10.42}
{"ticker":"VSAR","date":"2015-11-20","pret":0.01248,"close":10.73}
{"ticker":"VSAR","date":"2015-11-23","pret":0.0189,"close":11.58}
{"ticker":"VSAR","date":"2015-11-24","pret":0.07049,"close":11.64}
{"ticker":"VSAR","date":"2015-11-25","pret":0.01902,"close":12.3}
{"ticker":"VSAR","date":"2015-11-26"}
{"ticker":"VSAR","date":"2015-11-27","pret":0.05091,"close":12.83}
{"ticker":"VSAR","date":"2015-11-30","pret":0.043,"close":12.65}
{"ticker":"VSAR","date":"2015-12-01","pret":-0.02047,"close":12.59}
{"ticker":"VSAR","date":"2015-12-02","pret":0.00159,"close":12.31}
{"ticker":"VSAR","date":"2015-12-03","pret":-0.01763,"close":11.97}
{"ticker":"VSAR","date":"2015-12-04","pret":-0.03874,"close":12.02}
{"ticker":"VSAR","date":"2015-12-07","pret":0.01253,"close":11.51}
{"ticker":"VSAR","date":"2015-12-08","pret":-0.05809,"close":11.57}
{"ticker":"VSAR","date":"2015-12-09","pret":0.02175,"close":11.52}
{"ticker":"VSAR","date":"2015-12-10","pret":-0.00778,"close":11.95}
{"ticker":"VSAR","date":"2015-12-11","pret":0.01121,"close":11.45}
{"ticker":"VSAR","date":"2015-12-14","pret":-0.01382,"close":11.07}
{"ticker":"VSAR","date":"2015-12-15","pret":-0.02643,"close":11.51}
{"ticker":"VSAR","date":"2015-12-16","pret":0.03337,"close":11.95}
{"ticker":"VSAR","date":"2015-12-17"}
{"ticker":"VSAR","date":"2015-12-18","pret":-0.09315,"close":10.66}
{"ticker":"VSAR","date":"2015-12-21","pret":0.03721,"close":11.1}
{"ticker":"VSAR","date":"2015-12-22","pret":0.0163,"close":11.85}
{"ticker":"VSAR","date":"2015-12-23","pret":0.07276,"close":12.25}
{"ticker":"VSAR","date":"2015-12-24","pret":0.03044,"close":12.34}
{"ticker":"VSAR","date":"2015-12-28","pret":-0.0065,"close":12.49}
{"ticker":"VSAR","date":"2015-12-29","pret":0.02338,"close":12.66}
{"ticker":"VSAR","date":"2015-12-30","pret":-0.0088,"close":12.46}
{"ticker":"VSAR","date":"2015-12-31","pret":-0.00161,"close":12.39}
{"ticker":"VSAR","date":"2016-01-04","pret":-0.02941,"close":11.99}
{"ticker":"VSAR","date":"2016-01-05","pret":-0.00083,"close":11.97}
{"ticker":"VSAT","date":"2015-01-02","pret":-0.00459,"close":61.96}
{"ticker":"VSAT","date":"2015-01-05","pret":-0.02701,"close":59.98}
{"ticker":"VSAT","date":"2015-01-06","pret":-0.02324,"close":58.82}
{"ticker":"VSAT","date":"2015-01-07","pret":-0.01107,"close":58.52}
{"ticker":"VSAT","date":"2015-01-08","pret":-0.00203,"close":60.09}
{"ticker":"VSAT","date":"2015-01-09","pret":0.01376,"close":59.5}
{"ticker":"VSAT","date":"2015-01-12","pret":-0.00635,"close":58.64}
{"ticker":"VSAT","date":"2015-01-13","pret":-0.00758,"close":57.19}
{"ticker":"VSAT","date":"2015-01-14","pret":-0.04936,"close":56.65}
{"ticker":"VSAT","date":"2015-01-15","pret":0.00514,"close":56.01}
{"ticker":"VSAT","date":"2015-01-16","pret":-0.0137,"close":56.37}
{"ticker":"VSAT","date":"2015-01-20","pret":0.01246,"close":56.1}
{"ticker":"VSAT","date":"2015-01-21","pret":-0.0121,"close":56.14}
{"ticker":"VSAT","date":"2015-01-22","pret":0.01104,"close":57.42}
{"ticker":"VSAT","date":"2015-01-23","pret":0.01668,"close":57.62}
{"ticker":"VSAT","date":"2015-01-26","pret":0.00313,"close":58.05}
{"ticker":"VSAT","date":"2015-01-27","pret":-0.00104,"close":57}
{"ticker":"VSAT","date":"2015-01-28","pret":-0.00261,"close":56.36}
{"ticker":"VSAT","date":"2015-01-29","pret":-0.0135,"close":56.66}
{"ticker":"VSAT","date":"2015-01-30","pret":-0.00478,"close":56.22}
{"ticker":"VSAT","date":"2015-02-02","pret":-0.00195,"close":56.5}
{"ticker":"VSAT","date":"2015-02-03","pret":0.01061,"close":57.65}
{"ticker":"VSAT","date":"2015-02-04","pret":0.01102,"close":56.62}
{"ticker":"VSAT","date":"2015-02-05","pret":-0.01402,"close":57.74}
{"ticker":"VSAT","date":"2015-02-06","pret":0.02078,"close":58.78}
{"ticker":"VSAT","date":"2015-02-09","pret":0.01424,"close":59.32}
{"ticker":"VSAT","date":"2015-02-10","pret":0.01488,"close":61.37}
{"ticker":"VSAT","date":"2015-02-11","pret":0.05851,"close":60.13}
{"ticker":"VSAT","date":"2015-02-12","pret":-0.04352,"close":62.18}
{"ticker":"VSAT","date":"2015-02-13","pret":0.0253,"close":62.71}
{"ticker":"VSAT","date":"2015-02-17","pret":0.00883,"close":63.47}
{"ticker":"VSAT","date":"2015-02-18","pret":0.01286,"close":64.99}
{"ticker":"VSAT","date":"2015-02-19","pret":0.02138,"close":66.13}
{"ticker":"VSAT","date":"2015-02-20","pret":0.02093,"close":66.08}
{"ticker":"VSAT","date":"2015-02-23","pret":-0.00091,"close":65.2}
{"ticker":"VSAT","date":"2015-02-24","pret":-0.0154,"close":65.48}
{"ticker":"VSAT","date":"2015-02-25","pret":0.00353,"close":65.31}
{"ticker":"VSAT","date":"2015-02-26","pret":0.00138,"close":65.35}
{"ticker":"VSAT","date":"2015-02-27","pret":-0.00614,"close":65.34}
{"ticker":"VSAT","date":"2015-03-02","pret":0.00261,"close":65.3}
{"ticker":"VSAT","date":"2015-03-03","pret":-0.00384,"close":65.48}
{"ticker":"VSAT","date":"2015-03-04","pret":0.0043,"close":64.78}
{"ticker":"VSAT","date":"2015-03-05","pret":-0.00461,"close":64.75}
{"ticker":"VSAT","date":"2015-03-06","pret":-0.01054,"close":64.5}
{"ticker":"VSAT","date":"2015-03-09","pret":0.00358,"close":64.5}
{"ticker":"VSAT","date":"2015-03-10","pret":-0.00998,"close":62.87}
{"ticker":"VSAT","date":"2015-03-11","pret":-0.01405,"close":63.57}
{"ticker":"VSAT","date":"2015-03-12","pret":0.01687,"close":63.65}
{"ticker":"VSAT","date":"2015-03-13","pret":-0.00517,"close":62.53}
{"ticker":"VSAT","date":"2015-03-16","pret":-0.01728,"close":63.04}
{"ticker":"VSAT","date":"2015-03-17","pret":0.00319,"close":62.9}
{"ticker":"VSAT","date":"2015-03-18","pret":0.0008,"close":62.81}
{"ticker":"VSAT","date":"2015-03-19","pret":-0.00367,"close":61.04}
{"ticker":"VSAT","date":"2015-03-20","pret":-0.02279,"close":61.04}
{"ticker":"VSAT","date":"2015-03-23","pret":-0.00623,"close":60.11}
{"ticker":"VSAT","date":"2015-03-24","pret":-0.01525,"close":59.19}
{"ticker":"VSAT","date":"2015-03-25","pret":-0.00704,"close":58.08}
{"ticker":"VSAT","date":"2015-03-26","pret":-0.02677,"close":58.33}
{"ticker":"VSAT","date":"2015-03-27","pret":0.0074,"close":59.2}
{"ticker":"VSAT","date":"2015-03-30","pret":0.01869,"close":59.65}
{"ticker":"VSAT","date":"2015-03-31","pret":0.00168,"close":59.61}
{"ticker":"VSAT","date":"2015-04-01","pret":-0.00269,"close":60.08}
{"ticker":"VSAT","date":"2015-04-02","pret":0.01023,"close":59.99}
{"ticker":"VSAT","date":"2015-04-06","pret":-0.00468,"close":60.34}
{"ticker":"VSAT","date":"2015-04-07","pret":0.00934,"close":60.46}
{"ticker":"VSAT","date":"2015-04-08","pret":0.00447,"close":60.64}
{"ticker":"VSAT","date":"2015-04-09","pret":0.00264,"close":61.12}
{"ticker":"VSAT","date":"2015-04-10","pret":0.01147,"close":62.24}
{"ticker":"VSAT","date":"2015-04-13","pret":0.01408,"close":62.75}
{"ticker":"VSAT","date":"2015-04-14","pret":0.00481,"close":62.99}
{"ticker":"VSAT","date":"2015-04-15","pret":0.00955,"close":63.18}
{"ticker":"VSAT","date":"2015-04-16","pret":-0.00016,"close":63.3}
{"ticker":"VSAT","date":"2015-04-17","pret":-0.00492,"close":61.95}
{"ticker":"VSAT","date":"2015-04-20","pret":-0.01217,"close":62.14}
{"ticker":"VSAT","date":"2015-04-21","pret":0.00354,"close":62.59}
{"ticker":"VSAT","date":"2015-04-22","pret":0.00927,"close":62.14}
{"ticker":"VSAT","date":"2015-04-23","pret":-0.01313,"close":61.93}
{"ticker":"VSAT","date":"2015-04-24","pret":-0.00226,"close":62.12}
{"ticker":"VSAT","date":"2015-04-27","pret":0.00451,"close":62.05}
{"ticker":"VSAT","date":"2015-04-28","pret":-0.00145,"close":63.06}
{"ticker":"VSAT","date":"2015-04-29","pret":0.01137,"close":61.67}
{"ticker":"VSAT","date":"2015-04-30","pret":-0.02369,"close":60.12}
{"ticker":"VSAT","date":"2015-05-01","pret":-0.0186,"close":60.29}
{"ticker":"VSAT","date":"2015-05-04","pret":0.00066,"close":62.04}
{"ticker":"VSAT","date":"2015-05-05","pret":0.02314,"close":60.46}
{"ticker":"VSAT","date":"2015-05-06","pret":-0.01586,"close":60.45}
{"ticker":"VSAT","date":"2015-05-07","pret":-0.00612,"close":60.92}
{"ticker":"VSAT","date":"2015-05-08","pret":0.01938,"close":61.03}
{"ticker":"VSAT","date":"2015-05-11","pret":-0.00735,"close":60.91}
{"ticker":"VSAT","date":"2015-05-12","pret":-0.0074,"close":60.61}
{"ticker":"VSAT","date":"2015-05-13","pret":0.00412,"close":61.11}
{"ticker":"VSAT","date":"2015-05-14","pret":0.00998,"close":61.61}
{"ticker":"VSAT","date":"2015-05-15","pret":-0.00196,"close":61.71}
{"ticker":"VSAT","date":"2015-05-18","pret":0.00212,"close":61.78}
{"ticker":"VSAT","date":"2015-05-19","pret":0.00422,"close":64.65}
{"ticker":"VSAT","date":"2015-05-20","pret":0.03815,"close":62}
{"ticker":"VSAT","date":"2015-05-21","pret":-0.03073,"close":62.53}
{"ticker":"VSAT","date":"2015-05-22","pret":0.00737,"close":62.47}
{"ticker":"VSAT","date":"2015-05-26","pret":-0.00705,"close":61.75}
{"ticker":"VSAT","date":"2015-05-27","pret":-0.00274,"close":62.39}
{"ticker":"VSAT","date":"2015-05-28","pret":0.00659,"close":62.57}
{"ticker":"VSAT","date":"2015-05-29","pret":0.0024,"close":62.99}
{"ticker":"VSAT","date":"2015-06-01","pret":0.00922,"close":63.33}
{"ticker":"VSAT","date":"2015-06-02","pret":-0.00222,"close":63.95}
{"ticker":"VSAT","date":"2015-06-03","pret":0.01606,"close":64.48}
{"ticker":"VSAT","date":"2015-06-04","pret":-0.00376,"close":63.5}
{"ticker":"VSAT","date":"2015-06-05","pret":-0.0044,"close":63.5}
{"ticker":"VSAT","date":"2015-06-08","pret":-0.00221,"close":62.74}
{"ticker":"VSAT","date":"2015-06-09","pret":-0.01206,"close":62.61}
{"ticker":"VSAT","date":"2015-06-10","pret":0.00255,"close":62.69}
{"ticker":"VSAT","date":"2015-06-11","pret":0.00239,"close":62.68}
{"ticker":"VSAT","date":"2015-06-12","pret":-0.00494,"close":63.55}
{"ticker":"VSAT","date":"2015-06-15","pret":-0.00144,"close":62.24}
{"ticker":"VSAT","date":"2015-06-16","pret":-0.00787,"close":62.67}
{"ticker":"VSAT","date":"2015-06-17","pret":0.01393,"close":62.25}
{"ticker":"VSAT","date":"2015-06-18","pret":-0.00814,"close":62.99}
{"ticker":"VSAT","date":"2015-06-19","pret":0.01131,"close":63.39}
{"ticker":"VSAT","date":"2015-06-22","pret":0.00868,"close":63.6}
{"ticker":"VSAT","date":"2015-06-23","pret":0,"close":63.79}
{"ticker":"VSAT","date":"2015-06-24","pret":0.00126,"close":62.7}
{"ticker":"VSAT","date":"2015-06-25","pret":-0.01168,"close":62.49}
{"ticker":"VSAT","date":"2015-06-26","pret":-0.00398,"close":61.56}
{"ticker":"VSAT","date":"2015-06-29","pret":-0.02976,"close":60.45}
{"ticker":"VSAT","date":"2015-06-30","pret":-0.0023,"close":60.26}
{"ticker":"VSAT","date":"2015-07-01","pret":-0.00528,"close":60.68}
{"ticker":"VSAT","date":"2015-07-02","pret":0.00742,"close":59.39}
{"ticker":"VSAT","date":"2015-07-06","pret":-0.0317,"close":58.53}
{"ticker":"VSAT","date":"2015-07-07","pret":-0.00629,"close":59.19}
{"ticker":"VSAT","date":"2015-07-08","pret":-0.00222,"close":57.6}
{"ticker":"VSAT","date":"2015-07-09","pret":-0.00205,"close":56.88}
{"ticker":"VSAT","date":"2015-07-10","pret":-0.01641,"close":58.2}
{"ticker":"VSAT","date":"2015-07-13","pret":0.01983,"close":58.89}
{"ticker":"VSAT","date":"2015-07-14","pret":0.00358,"close":60.16}
{"ticker":"VSAT","date":"2015-07-15","pret":0.02436,"close":60.07}
{"ticker":"VSAT","date":"2015-07-16","pret":0.00265,"close":60.28}
{"ticker":"VSAT","date":"2015-07-17","pret":0.00165,"close":60.05}
{"ticker":"VSAT","date":"2015-07-20","pret":-0.00697,"close":59.61}
{"ticker":"VSAT","date":"2015-07-21","pret":-0.00685,"close":60}
{"ticker":"VSAT","date":"2015-07-22","pret":-0.00168,"close":59.58}
{"ticker":"VSAT","date":"2015-07-23","pret":0.00168,"close":60.33}
{"ticker":"VSAT","date":"2015-07-24","pret":0.00868,"close":59.51}
{"ticker":"VSAT","date":"2015-07-27","pret":-0.01861,"close":59.95}
{"ticker":"VSAT","date":"2015-07-28","pret":0.01978,"close":60.56}
{"ticker":"VSAT","date":"2015-07-29","pret":0.01188,"close":61.19}
{"ticker":"VSAT","date":"2015-07-30","pret":-0.00115,"close":61.78}
{"ticker":"VSAT","date":"2015-07-31","pret":0.01321,"close":62}
{"ticker":"VSAT","date":"2015-08-03","pret":0.00194,"close":62.2}
{"ticker":"VSAT","date":"2015-08-04","pret":0.00789,"close":61.71}
{"ticker":"VSAT","date":"2015-08-05","pret":-0.00321,"close":62.41}
{"ticker":"VSAT","date":"2015-08-06","pret":0.00129,"close":61.26}
{"ticker":"VSAT","date":"2015-08-07","pret":-0.1016,"close":59.99}
{"ticker":"VSAT","date":"2015-08-10","pret":0.07042,"close":61.45}
{"ticker":"VSAT","date":"2015-08-11","pret":0.00793,"close":59.77}
{"ticker":"VSAT","date":"2015-08-12","pret":-0.02297,"close":60.04}
{"ticker":"VSAT","date":"2015-08-13","pret":0.00838,"close":59.47}
{"ticker":"VSAT","date":"2015-08-14","pret":-0.01125,"close":61.09}
{"ticker":"VSAT","date":"2015-08-17","pret":0.0301,"close":62.74}
{"ticker":"VSAT","date":"2015-08-18","pret":0.02874,"close":62.94}
{"ticker":"VSAT","date":"2015-08-19","pret":-0.00799,"close":62.72}
{"ticker":"VSAT","date":"2015-08-20","pret":-0.0037,"close":61.09}
{"ticker":"VSAT","date":"2015-08-21","pret":-0.03624,"close":60.25}
{"ticker":"VSAT","date":"2015-08-24","pret":-0.0319,"close":58.4}
{"ticker":"VSAT","date":"2015-08-25","pret":0.0349,"close":57.86}
{"ticker":"VSAT","date":"2015-08-26","pret":-0.01679,"close":59.23}
{"ticker":"VSAT","date":"2015-08-27","pret":0.01178,"close":59.33}
{"ticker":"VSAT","date":"2015-08-28","pret":-0.01178,"close":59.56}
{"ticker":"VSAT","date":"2015-08-31","pret":0.00355,"close":58.77}
{"ticker":"VSAT","date":"2015-09-01","pret":-0.03084,"close":58.51}
{"ticker":"VSAT","date":"2015-09-02","pret":0.03084,"close":60.81}
{"ticker":"VSAT","date":"2015-09-03","pret":0.02549,"close":61.36}
{"ticker":"VSAT","date":"2015-09-04","pret":-0.00214,"close":61.36}
{"ticker":"VSAT","date":"2015-09-08","pret":0.02362,"close":63.25}
{"ticker":"VSAT","date":"2015-09-09","pret":0.0259,"close":64.35}
{"ticker":"VSAT","date":"2015-09-10","pret":0.00844,"close":63.69}
{"ticker":"VSAT","date":"2015-09-11","pret":-0.01805,"close":63.25}
{"ticker":"VSAT","date":"2015-09-14","pret":0.00095,"close":62.56}
{"ticker":"VSAT","date":"2015-09-15","pret":-0.00412,"close":62.66}
{"ticker":"VSAT","date":"2015-09-16","pret":-0.00064,"close":63.37}
{"ticker":"VSAT","date":"2015-09-17","pret":0.00776,"close":63.62}
{"ticker":"VSAT","date":"2015-09-18","pret":-0.01446,"close":62.41}
{"ticker":"VSAT","date":"2015-09-21","pret":0.00654,"close":63.31}
{"ticker":"VSAT","date":"2015-09-22","pret":-0.00382,"close":63.47}
{"ticker":"VSAT","date":"2015-09-23","pret":0.01521,"close":62.27}
{"ticker":"VSAT","date":"2015-09-24","pret":-0.02838,"close":62.02}
{"ticker":"VSAT","date":"2015-09-25","pret":0.01334,"close":64.34}
{"ticker":"VSAT","date":"2015-09-28","pret":0.02584,"close":64.41}
{"ticker":"VSAT","date":"2015-09-29","pret":-0.00078,"close":64.11}
{"ticker":"VSAT","date":"2015-09-30","pret":0.00636,"close":64.29}
{"ticker":"VSAT","date":"2015-10-01","pret":-0.01026,"close":63.01}
{"ticker":"VSAT","date":"2015-10-02","pret":-0.02788,"close":64.43}
{"ticker":"VSAT","date":"2015-10-05","pret":0.04015,"close":66.65}
{"ticker":"VSAT","date":"2015-10-06","pret":0.0301,"close":68.63}
{"ticker":"VSAT","date":"2015-10-07","pret":0.02908,"close":70.03}
{"ticker":"VSAT","date":"2015-10-08","pret":0.01788,"close":70.78}
{"ticker":"VSAT","date":"2015-10-09","pret":0.00399,"close":70.15}
{"ticker":"VSAT","date":"2015-10-12","pret":-0.00328,"close":70.3}
{"ticker":"VSAT","date":"2015-10-13","pret":-0.0199,"close":66.74}
{"ticker":"VSAT","date":"2015-10-14","pret":-0.02552,"close":66.44}
{"ticker":"VSAT","date":"2015-10-15","pret":-0.00735,"close":67.3}
{"ticker":"VSAT","date":"2015-10-16","pret":0.01018,"close":66.47}
{"ticker":"VSAT","date":"2015-10-19","pret":-0.01501,"close":66.57}
{"ticker":"VSAT","date":"2015-10-20","pret":0.00392,"close":66.13}
{"ticker":"VSAT","date":"2015-10-21","pret":0.0012,"close":64.84}
{"ticker":"VSAT","date":"2015-10-22","pret":-0.01715,"close":66.53}
{"ticker":"VSAT","date":"2015-10-23","pret":0.02823,"close":67.27}
{"ticker":"VSAT","date":"2015-10-26","pret":0.00253,"close":67}
{"ticker":"VSAT","date":"2015-10-27","pret":-0.00715,"close":65.62}
{"ticker":"VSAT","date":"2015-10-28","pret":-0.014,"close":67.72}
{"ticker":"VSAT","date":"2015-10-29","pret":0.02353,"close":66.3}
{"ticker":"VSAT","date":"2015-10-30","pret":-0.01748,"close":65.96}
{"ticker":"VSAT","date":"2015-11-02","pret":-0.00362,"close":66.33}
{"ticker":"VSAT","date":"2015-11-03","pret":0.00242,"close":65.72}
{"ticker":"VSAT","date":"2015-11-04","pret":-0.00545,"close":65.33}
{"ticker":"VSAT","date":"2015-11-05","pret":-0.00792,"close":66.14}
{"ticker":"VSAT","date":"2015-11-06","pret":0.01095,"close":66.3}
{"ticker":"VSAT","date":"2015-11-09","pret":0.00978,"close":66}
{"ticker":"VSAT","date":"2015-11-10","pret":-0.04191,"close":63.08}
{"ticker":"VSAT","date":"2015-11-11","pret":-0.01685,"close":62.45}
{"ticker":"VSAT","date":"2015-11-12","pret":-0.01763,"close":60.21}
{"ticker":"VSAT","date":"2015-11-13","pret":-0.03404,"close":59.76}
{"ticker":"VSAT","date":"2015-11-16","pret":0.00034,"close":62.03}
{"ticker":"VSAT","date":"2015-11-17","pret":0.0329,"close":61.26}
{"ticker":"VSAT","date":"2015-11-18","pret":-0.00747,"close":61.17}
{"ticker":"VSAT","date":"2015-11-19","pret":-0.00621,"close":60.75}
{"ticker":"VSAT","date":"2015-11-20","pret":0.00311,"close":61.81}
{"ticker":"VSAT","date":"2015-11-23","pret":0.00571,"close":60.82}
{"ticker":"VSAT","date":"2015-11-24","pret":-0.01739,"close":61.02}
{"ticker":"VSAT","date":"2015-11-25","pret":0.00561,"close":61.48}
{"ticker":"VSAT","date":"2015-11-26"}
{"ticker":"VSAT","date":"2015-11-27","pret":0.00933,"close":61.9}
{"ticker":"VSAT","date":"2015-11-30","pret":0.00893,"close":61.98}
{"ticker":"VSAT","date":"2015-12-01","pret":0.00161,"close":62}
{"ticker":"VSAT","date":"2015-12-02","pret":0.00177,"close":61.54}
{"ticker":"VSAT","date":"2015-12-03","pret":-0.00468,"close":61.47}
{"ticker":"VSAT","date":"2015-12-04","pret":-0.00243,"close":62.61}
{"ticker":"VSAT","date":"2015-12-07","pret":0.01704,"close":61.88}
{"ticker":"VSAT","date":"2015-12-08","pret":-0.0211,"close":61.27}
{"ticker":"VSAT","date":"2015-12-09","pret":-0.00359,"close":60.75}
{"ticker":"VSAT","date":"2015-12-10","pret":-0.0087,"close":60.98}
{"ticker":"VSAT","date":"2015-12-11","pret":-0.00994,"close":59.93}
{"ticker":"VSAT","date":"2015-12-14","pret":-0.00334,"close":58.89}
{"ticker":"VSAT","date":"2015-12-15","pret":-0.00906,"close":59.64}
{"ticker":"VSAT","date":"2015-12-16","pret":0.01023,"close":60.81}
{"ticker":"VSAT","date":"2015-12-17"}
{"ticker":"VSAT","date":"2015-12-18","pret":-0.00401,"close":58.37}
{"ticker":"VSAT","date":"2015-12-21","pret":-0.01774,"close":59.56}
{"ticker":"VSAT","date":"2015-12-22","pret":0.01875,"close":60.08}
{"ticker":"VSAT","date":"2015-12-23","pret":-0.00017,"close":61.05}
{"ticker":"VSAT","date":"2015-12-24","pret":0.0212,"close":61.33}
{"ticker":"VSAT","date":"2015-12-28","pret":0.00229,"close":61.6}
{"ticker":"VSAT","date":"2015-12-29","pret":0.01202,"close":62.12}
{"ticker":"VSAT","date":"2015-12-30","pret":0.00339,"close":61.42}
{"ticker":"VSAT","date":"2015-12-31","pret":-0.01492,"close":61.01}
{"ticker":"VSAT","date":"2016-01-04","pret":-0.0208,"close":59.26}
{"ticker":"VSAT","date":"2016-01-05","pret":-0.01074,"close":59.83}
{"ticker":"VSEC","date":"2015-01-02","pret":0.05561,"close":68.58}
{"ticker":"VSEC","date":"2015-01-05","pret":0.03446,"close":68}
{"ticker":"VSEC","date":"2015-01-06","pret":-0.02065,"close":66.81}
{"ticker":"VSEC","date":"2015-01-07","pret":0.00015,"close":64.68}
{"ticker":"VSEC","date":"2015-01-08","pret":-0.03843,"close":66.4}
{"ticker":"VSEC","date":"2015-01-09","pret":0.02628,"close":67.38}
{"ticker":"VSEC","date":"2015-01-12","pret":0.03074,"close":69.13}
{"ticker":"VSEC","date":"2015-01-13","pret":0.02228,"close":70.2}
{"ticker":"VSEC","date":"2015-01-14","pret":0.00014,"close":70.39}
{"ticker":"VSEC","date":"2015-01-15","pret":0.00826,"close":68.48}
{"ticker":"VSEC","date":"2015-01-16","pret":-0.0342,"close":71.35}
{"ticker":"VSEC","date":"2015-01-20","pret":0.03561,"close":69.79}
{"ticker":"VSEC","date":"2015-01-21","pret":-0.03063,"close":67.34}
{"ticker":"VSEC","date":"2015-01-22","pret":-0.0232,"close":70.92}
{"ticker":"VSEC","date":"2015-01-23","pret":0.05128,"close":70.27}
{"ticker":"VSEC","date":"2015-01-26","pret":-0.00213,"close":71.06}
{"ticker":"VSEC","date":"2015-01-27","pret":-0.00114,"close":71.17}
{"ticker":"VSEC","date":"2015-01-28","pret":0.00582,"close":70.17}
{"ticker":"VSEC","date":"2015-01-29","pret":0.00339,"close":71.76}
{"ticker":"VSEC","date":"2015-01-30","pret":0.00577,"close":72.37}
{"ticker":"VSEC","date":"2015-02-02","pret":0.02399,"close":73.79}
{"ticker":"VSEC","date":"2015-02-03","pret":0.00451,"close":74.06}
{"ticker":"VSEC","date":"2015-02-04","pret":-0.00136,"close":74.13}
{"ticker":"VSEC","date":"2015-02-05","pret":0.00857,"close":74.62}
{"ticker":"VSEC","date":"2015-02-06","pret":0.01037,"close":75.81}
{"ticker":"VSEC","date":"2015-02-09","pret":0.01411,"close":78.28}
{"ticker":"VSEC","date":"2015-02-10","pret":0.03761,"close":78.42}
{"ticker":"VSEC","date":"2015-02-11","pret":0.01101,"close":78.8}
{"ticker":"VSEC","date":"2015-02-12","pret":-0.00139,"close":83.08}
{"ticker":"VSEC","date":"2015-02-13","pret":0.04619,"close":81.14}
{"ticker":"VSEC","date":"2015-02-17","pret":-0.03117,"close":79.24}
{"ticker":"VSEC","date":"2015-02-18","pret":-0.01187,"close":79.43}
{"ticker":"VSEC","date":"2015-02-19","pret":-0.00403,"close":79.4}
{"ticker":"VSEC","date":"2015-02-20","pret":0.00616,"close":79.57}
{"ticker":"VSEC","date":"2015-02-23","pret":-0.0005,"close":79.71}
{"ticker":"VSEC","date":"2015-02-24","pret":0.00288,"close":79.02}
{"ticker":"VSEC","date":"2015-02-25","pret":-0.02009,"close":80.01}
{"ticker":"VSEC","date":"2015-02-26","pret":0.02084,"close":80.69}
{"ticker":"VSEC","date":"2015-02-27","pret":0.001,"close":79.21}
{"ticker":"VSEC","date":"2015-03-02","pret":-0.00614,"close":83.2}
{"ticker":"VSEC","date":"2015-03-03","pret":0.04038,"close":81.02}
{"ticker":"VSEC","date":"2015-03-04","pret":-0.02073,"close":80.48}
{"ticker":"VSEC","date":"2015-03-05","pret":-0.00086,"close":80.11}
{"ticker":"VSEC","date":"2015-03-06","pret":-0.02106,"close":79.57}
{"ticker":"VSEC","date":"2015-03-09","pret":0.00364,"close":80.97}
{"ticker":"VSEC","date":"2015-03-10","pret":0.00388,"close":79.97}
{"ticker":"VSEC","date":"2015-03-11","pret":0.00859,"close":80.43}
{"ticker":"VSEC","date":"2015-03-12","pret":0.00618,"close":83.41}
{"ticker":"VSEC","date":"2015-03-13","pret":0.02144,"close":79.83}
{"ticker":"VSEC","date":"2015-03-16","pret":-0.03846,"close":81.65}
{"ticker":"VSEC","date":"2015-03-17","pret":0.01541,"close":81.33}
{"ticker":"VSEC","date":"2015-03-18","pret":0.00136,"close":81.96}
{"ticker":"VSEC","date":"2015-03-19","pret":0.00098,"close":83.03}
{"ticker":"VSEC","date":"2015-03-20","pret":0.02395,"close":80.82}
{"ticker":"VSEC","date":"2015-03-23","pret":-0.02076,"close":80.04}
{"ticker":"VSEC","date":"2015-03-24","pret":-0.01882,"close":80.52}
{"ticker":"VSEC","date":"2015-03-25","pret":0.00871,"close":79.89}
{"ticker":"VSEC","date":"2015-03-26","pret":-0.00323,"close":79.78}
{"ticker":"VSEC","date":"2015-03-27","pret":-0.01163,"close":79.61}
{"ticker":"VSEC","date":"2015-03-30","pret":0.00264,"close":78.99}
{"ticker":"VSEC","date":"2015-03-31","pret":-0.01034,"close":81.88}
{"ticker":"VSEC","date":"2015-04-01","pret":0.02873,"close":83.22}
{"ticker":"VSEC","date":"2015-04-02","pret":0.02469,"close":82.14}
{"ticker":"VSEC","date":"2015-04-06","pret":-0.01221,"close":83.24}
{"ticker":"VSEC","date":"2015-04-07","pret":0.01868,"close":81}
{"ticker":"VSEC","date":"2015-04-08","pret":-0.0423,"close":81.49}
{"ticker":"VSEC","date":"2015-04-09","pret":0.01483,"close":81.2}
{"ticker":"VSEC","date":"2015-04-10","pret":-0.00406,"close":80.63}
{"ticker":"VSEC","date":"2015-04-13","pret":-0.00692,"close":80.98}
{"ticker":"VSEC","date":"2015-04-14","pret":0.0047,"close":81.58}
{"ticker":"VSEC","date":"2015-04-15","pret":-0.00161,"close":82.37}
{"ticker":"VSEC","date":"2015-04-16","pret":0.00407,"close":81.52}
{"ticker":"VSEC","date":"2015-04-17","pret":-0.00779,"close":80.47}
{"ticker":"VSEC","date":"2015-04-20","pret":-0.00025,"close":80.9}
{"ticker":"VSEC","date":"2015-04-21","pret":0.00902,"close":80}
{"ticker":"VSEC","date":"2015-04-22","pret":-0.01176,"close":79.03}
{"ticker":"VSEC","date":"2015-04-23","pret":-0.01026,"close":78.49}
{"ticker":"VSEC","date":"2015-04-24","pret":-0.0133,"close":77.18}
{"ticker":"VSEC","date":"2015-04-27","pret":-0.01593,"close":74.6}
{"ticker":"VSEC","date":"2015-04-28","pret":-0.02771,"close":75.7}
{"ticker":"VSEC","date":"2015-04-29","pret":0.00292,"close":71.5}
{"ticker":"VSEC","date":"2015-04-30","pret":-0.04231,"close":71.14}
{"ticker":"VSEC","date":"2015-05-01","pret":0.00111,"close":66.26}
{"ticker":"VSEC","date":"2015-05-04","pret":-0.08636,"close":60.56}
{"ticker":"VSEC","date":"2015-05-05","pret":-0.07515,"close":58.81}
{"ticker":"VSEC","date":"2015-05-06","pret":-0.03727,"close":65.59}
{"ticker":"VSEC","date":"2015-05-07","pret":0.09615,"close":66.46}
{"ticker":"VSEC","date":"2015-05-08","pret":0.01174,"close":65.21}
{"ticker":"VSEC","date":"2015-05-11","pret":-0.01128,"close":64.88}
{"ticker":"VSEC","date":"2015-05-12","pret":-0.01109,"close":62.4}
{"ticker":"VSEC","date":"2015-05-13","pret":-0.02892,"close":62.98}
{"ticker":"VSEC","date":"2015-05-14","pret":0.00191,"close":63.21}
{"ticker":"VSEC","date":"2015-05-15","pret":0.00682,"close":62.42}
{"ticker":"VSEC","date":"2015-05-18","pret":-0.01996,"close":63.7}
{"ticker":"VSEC","date":"2015-05-19","pret":0.03596,"close":62.14}
{"ticker":"VSEC","date":"2015-05-20","pret":-0.03274,"close":63.03}
{"ticker":"VSEC","date":"2015-05-21","pret":0.01278,"close":63.41}
{"ticker":"VSEC","date":"2015-05-22","pret":0.01105,"close":63.37}
{"ticker":"VSEC","date":"2015-05-26","pret":-0.01998,"close":62.75}
{"ticker":"VSEC","date":"2015-05-27","pret":0,"close":62.25}
{"ticker":"VSEC","date":"2015-05-28","pret":0.00575,"close":61.52}
{"ticker":"VSEC","date":"2015-05-29","pret":-0.0133,"close":62.43}
{"ticker":"VSEC","date":"2015-06-01","pret":0.01839,"close":60.59}
{"ticker":"VSEC","date":"2015-06-02","pret":-0.04091,"close":60.05}
{"ticker":"VSEC","date":"2015-06-03","pret":-0.0305,"close":60.67}
{"ticker":"VSEC","date":"2015-06-04","pret":0.03642,"close":59.69}
{"ticker":"VSEC","date":"2015-06-05","pret":-0.01888,"close":59.79}
{"ticker":"VSEC","date":"2015-06-08","pret":-0.00436,"close":58.5}
{"ticker":"VSEC","date":"2015-06-09","pret":-0.02207,"close":57.4}
{"ticker":"VSEC","date":"2015-06-10","pret":-0.01209,"close":58.24}
{"ticker":"VSEC","date":"2015-06-11","pret":0.0033,"close":57.6}
{"ticker":"VSEC","date":"2015-06-12","pret":-0.00469,"close":56.19}
{"ticker":"VSEC","date":"2015-06-15","pret":-0.02324,"close":54.73}
{"ticker":"VSEC","date":"2015-06-16","pret":-0.01761,"close":56.74}
{"ticker":"VSEC","date":"2015-06-17","pret":0.01868,"close":56.22}
{"ticker":"VSEC","date":"2015-06-18","pret":-0.03974,"close":56.77}
{"ticker":"VSEC","date":"2015-06-19","pret":0.05825,"close":57.42}
{"ticker":"VSEC","date":"2015-06-22","pret":0.00018,"close":57.39}
{"ticker":"VSEC","date":"2015-06-23","pret":0.00314,"close":57.15}
{"ticker":"VSEC","date":"2015-06-24","pret":-0.00769,"close":55.02}
{"ticker":"VSEC","date":"2015-06-25","pret":-0.03462,"close":53.83}
{"ticker":"VSEC","date":"2015-06-26","pret":-0.02203,"close":55}
{"ticker":"VSEC","date":"2015-06-29","pret":0.00979,"close":52.96}
{"ticker":"VSEC","date":"2015-06-30","pret":-0.02137,"close":53.51}
{"ticker":"VSEC","date":"2015-07-01","pret":0.01436,"close":53.92}
{"ticker":"VSEC","date":"2015-07-02","pret":-0.00445,"close":53.22}
{"ticker":"VSEC","date":"2015-07-06","pret":-0.01272,"close":54.86}
{"ticker":"VSEC","date":"2015-07-07","pret":0.03516,"close":54.01}
{"ticker":"VSEC","date":"2015-07-08","pret":-0.01835,"close":53.62}
{"ticker":"VSEC","date":"2015-07-09","pret":-0.00371,"close":53.13}
{"ticker":"VSEC","date":"2015-07-10","pret":-0.00915,"close":54.27}
{"ticker":"VSEC","date":"2015-07-13","pret":0.01877,"close":54.83}
{"ticker":"VSEC","date":"2015-07-14","pret":0.00331,"close":53.41}
{"ticker":"VSEC","date":"2015-07-15","pret":-0.01852,"close":52.93}
{"ticker":"VSEC","date":"2015-07-16","pret":-0.01658,"close":53.04}
{"ticker":"VSEC","date":"2015-07-17","pret":0.00455,"close":52.41}
{"ticker":"VSEC","date":"2015-07-20","pret":-0.00208,"close":50.09}
{"ticker":"VSEC","date":"2015-07-21","pret":-0.05154,"close":50.61}
{"ticker":"VSEC","date":"2015-07-22","pret":0.02969,"close":50.9}
{"ticker":"VSEC","date":"2015-07-23","pret":-0.00116,"close":51.32}
{"ticker":"VSEC","date":"2015-07-24","pret":-0.01544,"close":49.5}
{"ticker":"VSEC","date":"2015-07-27","pret":-0.01229,"close":46.92}
{"ticker":"VSEC","date":"2015-07-28","pret":-0.0651,"close":48.91}
{"ticker":"VSEC","date":"2015-07-29","pret":0.04251,"close":48.62}
{"ticker":"VSEC","date":"2015-07-30","pret":-0.0002,"close":48.12}
{"ticker":"VSEC","date":"2015-07-31","pret":0.04078,"close":47.4}
{"ticker":"VSEC","date":"2015-08-03","pret":-0.06746,"close":45.8}
{"ticker":"VSEC","date":"2015-08-04","pret":-0.0483,"close":45.37}
{"ticker":"VSEC","date":"2015-08-05","pret":0.00941,"close":48.3}
{"ticker":"VSEC","date":"2015-08-06","pret":0.06004,"close":48.22}
{"ticker":"VSEC","date":"2015-08-07","pret":-0.01073,"close":47.88}
{"ticker":"VSEC","date":"2015-08-10","pret":-0.00228,"close":46.44}
{"ticker":"VSEC","date":"2015-08-11","pret":-0.0503,"close":45.75}
{"ticker":"VSEC","date":"2015-08-12","pret":-0.01742,"close":46.02}
{"ticker":"VSEC","date":"2015-08-13","pret":0.06543,"close":46.31}
{"ticker":"VSEC","date":"2015-08-14","pret":-0.038,"close":46.39}
{"ticker":"VSEC","date":"2015-08-17","pret":-0.00282,"close":46.21}
{"ticker":"VSEC","date":"2015-08-18","pret":-0.01201,"close":45.7}
{"ticker":"VSEC","date":"2015-08-19","pret":0.007,"close":45.4}
{"ticker":"VSEC","date":"2015-08-20","pret":-0.01163,"close":45.12}
{"ticker":"VSEC","date":"2015-08-21","pret":-0.01804,"close":44.51}
{"ticker":"VSEC","date":"2015-08-24","pret":-0.01152,"close":43.1}
{"ticker":"VSEC","date":"2015-08-25","pret":0.01354,"close":42.45}
{"ticker":"VSEC","date":"2015-08-26","pret":-0.03444,"close":41.74}
{"ticker":"VSEC","date":"2015-08-27","pret":-0.02848,"close":41.06}
{"ticker":"VSEC","date":"2015-08-28","pret":-0.02858,"close":41.49}
{"ticker":"VSEC","date":"2015-08-31","pret":0.02403,"close":41.38}
{"ticker":"VSEC","date":"2015-09-01","pret":-0.01669,"close":39.57}
{"ticker":"VSEC","date":"2015-09-02","pret":-0.0135,"close":39.61}
{"ticker":"VSEC","date":"2015-09-03","pret":-0.02554,"close":39.3}
{"ticker":"VSEC","date":"2015-09-04","pret":-0.01714,"close":38.25}
{"ticker":"VSEC","date":"2015-09-08","pret":0.00489,"close":38.68}
{"ticker":"VSEC","date":"2015-09-09","pret":-0.00026,"close":38.5}
{"ticker":"VSEC","date":"2015-09-10","pret":-0.01501,"close":38.39}
{"ticker":"VSEC","date":"2015-09-11","pret":-0.0068,"close":40.65}
{"ticker":"VSEC","date":"2015-09-14","pret":0.06454,"close":41.65}
{"ticker":"VSEC","date":"2015-09-15","pret":0.03387,"close":40.4}
{"ticker":"VSEC","date":"2015-09-16","pret":-0.05174,"close":38.18}
{"ticker":"VSEC","date":"2015-09-17","pret":-0.04273,"close":35.69}
{"ticker":"VSEC","date":"2015-09-18","pret":-0.08566,"close":37.08}
{"ticker":"VSEC","date":"2015-09-21","pret":0.04864,"close":38.36}
{"ticker":"VSEC","date":"2015-09-22","pret":0.03806,"close":39.01}
{"ticker":"VSEC","date":"2015-09-23","pret":0.01837,"close":38.96}
{"ticker":"VSEC","date":"2015-09-24","pret":0.00128,"close":39.06}
{"ticker":"VSEC","date":"2015-09-25","pret":0.01146,"close":40.8}
{"ticker":"VSEC","date":"2015-09-28","pret":0.03556,"close":40.24}
{"ticker":"VSEC","date":"2015-09-29","pret":-0.00711,"close":40}
{"ticker":"VSEC","date":"2015-09-30","pret":-0.00642,"close":40.07}
{"ticker":"VSEC","date":"2015-10-01","pret":-0.00946,"close":39.36}
{"ticker":"VSEC","date":"2015-10-02","pret":-0.02148,"close":39.59}
{"ticker":"VSEC","date":"2015-10-05","pret":0.01822,"close":43.4}
{"ticker":"VSEC","date":"2015-10-06","pret":0.07836,"close":42.76}
{"ticker":"VSEC","date":"2015-10-07","pret":0.00255,"close":44.37}
{"ticker":"VSEC","date":"2015-10-08","pret":0.02648,"close":44.37}
{"ticker":"VSEC","date":"2015-10-09","pret":0.00113,"close":43.94}
{"ticker":"VSEC","date":"2015-10-12","pret":-0.00859,"close":43.79}
{"ticker":"VSEC","date":"2015-10-13","pret":-0.01671,"close":42.99}
{"ticker":"VSEC","date":"2015-10-14","pret":-0.00625,"close":42.96}
{"ticker":"VSEC","date":"2015-10-15","pret":-0.00163,"close":43.81}
{"ticker":"VSEC","date":"2015-10-16","pret":0.01684,"close":43}
{"ticker":"VSEC","date":"2015-10-19","pret":-0.01684,"close":43.01}
{"ticker":"VSEC","date":"2015-10-20","pret":0,"close":43.25}
{"ticker":"VSEC","date":"2015-10-21","pret":0.00834,"close":43}
{"ticker":"VSEC","date":"2015-10-22","pret":0.01215,"close":43.81}
{"ticker":"VSEC","date":"2015-10-23","pret":0.00387,"close":44.07}
{"ticker":"VSEC","date":"2015-10-26","pret":0.00091,"close":44.26}
{"ticker":"VSEC","date":"2015-10-27","pret":0.00407,"close":43.39}
{"ticker":"VSEC","date":"2015-10-28","pret":-0.021,"close":44.5}
{"ticker":"VSEC","date":"2015-10-29","pret":0.03958,"close":58.5}
{"ticker":"VSEC","date":"2015-10-30","pret":0.25929,"close":57.46}
{"ticker":"VSEC","date":"2015-11-02","pret":-0.02372,"close":66.92}
{"ticker":"VSEC","date":"2015-11-03","pret":0.1532,"close":64.61}
{"ticker":"VSEC","date":"2015-11-04","pret":-0.03394,"close":61.83}
{"ticker":"VSEC","date":"2015-11-05","pret":-0.02058,"close":61.53}
{"ticker":"VSEC","date":"2015-11-06","pret":-0.02247,"close":62.63}
{"ticker":"VSEC","date":"2015-11-09","pret":0.00985,"close":60}
{"ticker":"VSEC","date":"2015-11-10","pret":-0.03268,"close":60.48}
{"ticker":"VSEC","date":"2015-11-11","pret":0.0048,"close":59.07}
{"ticker":"VSEC","date":"2015-11-12","pret":-0.02629,"close":56.39}
{"ticker":"VSEC","date":"2015-11-13","pret":-0.04654,"close":54.1}
{"ticker":"VSEC","date":"2015-11-16","pret":-0.03657,"close":54.37}
{"ticker":"VSEC","date":"2015-11-17","pret":0.02351,"close":54.22}
{"ticker":"VSEC","date":"2015-11-18","pret":-0.01378,"close":55.76}
{"ticker":"VSEC","date":"2015-11-19","pret":0.01342,"close":55.84}
{"ticker":"VSEC","date":"2015-11-20","pret":0.012,"close":55.35}
{"ticker":"VSEC","date":"2015-11-23","pret":-0.02178,"close":55.97}
{"ticker":"VSEC","date":"2015-11-24","pret":0.00779,"close":57.68}
{"ticker":"VSEC","date":"2015-11-25","pret":0.03756,"close":60}
{"ticker":"VSEC","date":"2015-11-26"}
{"ticker":"VSEC","date":"2015-11-27","pret":0.03938,"close":59.51}
{"ticker":"VSEC","date":"2015-11-30","pret":0.00033,"close":61.79}
{"ticker":"VSEC","date":"2015-12-01","pret":0.03045,"close":65.1}
{"ticker":"VSEC","date":"2015-12-02","pret":0.05855,"close":64.06}
{"ticker":"VSEC","date":"2015-12-03","pret":-0.00983,"close":63.5}
{"ticker":"VSEC","date":"2015-12-04","pret":0.00354,"close":64.05}
{"ticker":"VSEC","date":"2015-12-07","pret":-0.00757,"close":64.14}
{"ticker":"VSEC","date":"2015-12-08","pret":-0.01751,"close":62.02}
{"ticker":"VSEC","date":"2015-12-09","pret":-0.02217,"close":60.95}
{"ticker":"VSEC","date":"2015-12-10","pret":-0.02482,"close":60.58}
{"ticker":"VSEC","date":"2015-12-11","pret":-0.01365,"close":59.38}
{"ticker":"VSEC","date":"2015-12-14","pret":-0.01964,"close":58.39}
{"ticker":"VSEC","date":"2015-12-15","pret":0.00546,"close":58.97}
{"ticker":"VSEC","date":"2015-12-16","pret":0.00644,"close":60.37}
{"ticker":"VSEC","date":"2015-12-17"}
{"ticker":"VSEC","date":"2015-12-18","pret":0.00337,"close":59.71}
{"ticker":"VSEC","date":"2015-12-21","pret":0.00269,"close":58.97}
{"ticker":"VSEC","date":"2015-12-22","pret":-0.01967,"close":59.06}
{"ticker":"VSEC","date":"2015-12-23","pret":0.007,"close":59.98}
{"ticker":"VSEC","date":"2015-12-24","pret":0.00475,"close":60.1}
{"ticker":"VSEC","date":"2015-12-28","pret":0.0096,"close":60.41}
{"ticker":"VSEC","date":"2015-12-29","pret":0.02516,"close":61.79}
{"ticker":"VSEC","date":"2015-12-30","pret":0.00749,"close":62.09}
{"ticker":"VSEC","date":"2015-12-31","pret":0.01033,"close":62.18}
{"ticker":"VSEC","date":"2016-01-04","pret":-0.01374,"close":61.77}
{"ticker":"VSEC","date":"2016-01-05","pret":0.00552,"close":60.7}
{"ticker":"VSH","date":"2015-01-02","pret":-0.00909,"close":14.09}
{"ticker":"VSH","date":"2015-01-05","pret":-0.01771,"close":13.81}
{"ticker":"VSH","date":"2015-01-06","pret":-0.01078,"close":13.46}
{"ticker":"VSH","date":"2015-01-07","pret":-0.02265,"close":13.48}
{"ticker":"VSH","date":"2015-01-08","pret":0.00736,"close":13.71}
{"ticker":"VSH","date":"2015-01-09","pret":0.00658,"close":13.71}
{"ticker":"VSH","date":"2015-01-12","pret":-0.00292,"close":13.5}
{"ticker":"VSH","date":"2015-01-13","pret":-0.00586,"close":13.43}
{"ticker":"VSH","date":"2015-01-14","pret":-0.01556,"close":13.38}
{"ticker":"VSH","date":"2015-01-15","pret":0.00224,"close":13.2}
{"ticker":"VSH","date":"2015-01-16","pret":-0.02108,"close":13.36}
{"ticker":"VSH","date":"2015-01-20","pret":0.01511,"close":13.27}
{"ticker":"VSH","date":"2015-01-21","pret":-0.02505,"close":13.41}
{"ticker":"VSH","date":"2015-01-22","pret":0.02879,"close":13.46}
{"ticker":"VSH","date":"2015-01-23","pret":0.00447,"close":13.41}
{"ticker":"VSH","date":"2015-01-26","pret":-0.00298,"close":13.75}
{"ticker":"VSH","date":"2015-01-27","pret":0.0126,"close":13.79}
{"ticker":"VSH","date":"2015-01-28","pret":0.02329,"close":13.71}
{"ticker":"VSH","date":"2015-01-29","pret":-0.01231,"close":13.73}
{"ticker":"VSH","date":"2015-01-30","pret":-0.00584,"close":13.62}
{"ticker":"VSH","date":"2015-02-02","pret":0,"close":13.38}
{"ticker":"VSH","date":"2015-02-03","pret":-0.01774,"close":13.58}
{"ticker":"VSH","date":"2015-02-04","pret":0.01186,"close":13.65}
{"ticker":"VSH","date":"2015-02-05","pret":0.00221,"close":13.5}
{"ticker":"VSH","date":"2015-02-06","pret":-0.00516,"close":13.63}
{"ticker":"VSH","date":"2015-02-09","pret":0,"close":13.47}
{"ticker":"VSH","date":"2015-02-10","pret":0.00736,"close":13.39}
{"ticker":"VSH","date":"2015-02-11","pret":-0.01553,"close":13.55}
{"ticker":"VSH","date":"2015-02-12","pret":0.01626,"close":13.8}
{"ticker":"VSH","date":"2015-02-13","pret":0.01094,"close":14.23}
{"ticker":"VSH","date":"2015-02-17","pret":0.02859,"close":14.15}
{"ticker":"VSH","date":"2015-02-18","pret":-0.00636,"close":14.28}
{"ticker":"VSH","date":"2015-02-19","pret":0.00918,"close":14.36}
{"ticker":"VSH","date":"2015-02-20","pret":0.00909,"close":14.32}
{"ticker":"VSH","date":"2015-02-23","pret":-0.00419,"close":14.39}
{"ticker":"VSH","date":"2015-02-24","pret":0.00627,"close":14.58}
{"ticker":"VSH","date":"2015-02-25","pret":0.01106,"close":14.37}
{"ticker":"VSH","date":"2015-02-26","pret":-0.01106,"close":14.39}
{"ticker":"VSH","date":"2015-02-27","pret":-0.00348,"close":14.24}
{"ticker":"VSH","date":"2015-03-02","pret":-0.0014,"close":14.59}
{"ticker":"VSH","date":"2015-03-03","pret":0.01525,"close":14.36}
{"ticker":"VSH","date":"2015-03-04","pret":-0.01874,"close":14.29}
{"ticker":"VSH","date":"2015-03-05","pret":0.0042,"close":14.38}
{"ticker":"VSH","date":"2015-03-06","pret":-0.0007,"close":14.2}
{"ticker":"VSH","date":"2015-03-09","pret":-0.00912,"close":14.04}
{"ticker":"VSH","date":"2015-03-10","pret":-0.02353,"close":13.71}
{"ticker":"VSH","date":"2015-03-11","pret":-0.00579,"close":13.49}
{"ticker":"VSH","date":"2015-03-12","pret":-0.02722,"close":13.59}
{"ticker":"VSH","date":"2015-03-13","pret":0.01112,"close":13.62}
{"ticker":"VSH","date":"2015-03-16","pret":0.01027,"close":13.7}
{"ticker":"VSH","date":"2015-03-17","pret":-0.00586,"close":13.73}
{"ticker":"VSH","date":"2015-03-18","pret":0.0022,"close":13.84}
{"ticker":"VSH","date":"2015-03-19","pret":0.01238,"close":13.73}
{"ticker":"VSH","date":"2015-03-20","pret":-0.00072,"close":13.94}
{"ticker":"VSH","date":"2015-03-23","pret":0.01009,"close":13.75}
{"ticker":"VSH","date":"2015-03-24","pret":-0.01444,"close":13.76}
{"ticker":"VSH","date":"2015-03-25","pret":0,"close":13.36}
{"ticker":"VSH","date":"2015-03-26","pret":-0.03704,"close":13.34}
{"ticker":"VSH","date":"2015-03-27","pret":0.00452,"close":13.41}
{"ticker":"VSH","date":"2015-03-30","pret":0.01269,"close":13.71}
{"ticker":"VSH","date":"2015-03-31","pret":0.01033,"close":13.82}
{"ticker":"VSH","date":"2015-04-01","pret":0.01095,"close":13.86}
{"ticker":"VSH","date":"2015-04-02","pret":0.00579,"close":13.87}
{"ticker":"VSH","date":"2015-04-06","pret":-0.00652,"close":13.92}
{"ticker":"VSH","date":"2015-04-07","pret":0.00868,"close":13.73}
{"ticker":"VSH","date":"2015-04-08","pret":-0.01014,"close":13.76}
{"ticker":"VSH","date":"2015-04-09","pret":-0.00292,"close":13.76}
{"ticker":"VSH","date":"2015-04-10","pret":0.00437,"close":13.84}
{"ticker":"VSH","date":"2015-04-13","pret":0.00363,"close":13.74}
{"ticker":"VSH","date":"2015-04-14","pret":-0.0029,"close":13.61}
{"ticker":"VSH","date":"2015-04-15","pret":-0.00949,"close":13.64}
{"ticker":"VSH","date":"2015-04-16","pret":-0.00514,"close":13.59}
{"ticker":"VSH","date":"2015-04-17","pret":-0.00814,"close":13.36}
{"ticker":"VSH","date":"2015-04-20","pret":-0.00149,"close":13.27}
{"ticker":"VSH","date":"2015-04-21","pret":-0.00597,"close":13.21}
{"ticker":"VSH","date":"2015-04-22","pret":-0.01129,"close":13.46}
{"ticker":"VSH","date":"2015-04-23","pret":0.01204,"close":13.08}
{"ticker":"VSH","date":"2015-04-24","pret":-0.02346,"close":12.78}
{"ticker":"VSH","date":"2015-04-27","pret":-0.02011,"close":12.8}
{"ticker":"VSH","date":"2015-04-28","pret":0.00234,"close":12.98}
{"ticker":"VSH","date":"2015-04-29","pret":0.00544,"close":12.81}
{"ticker":"VSH","date":"2015-04-30","pret":-0.01248,"close":12.68}
{"ticker":"VSH","date":"2015-05-01","pret":-0.00393,"close":12.78}
{"ticker":"VSH","date":"2015-05-04","pret":0.01019,"close":12.94}
{"ticker":"VSH","date":"2015-05-05","pret":-0.04712,"close":12.69}
{"ticker":"VSH","date":"2015-05-06","pret":0.04321,"close":12.51}
{"ticker":"VSH","date":"2015-05-07","pret":-0.02217,"close":12.76}
{"ticker":"VSH","date":"2015-05-08","pret":0.03075,"close":12.89}
{"ticker":"VSH","date":"2015-05-11","pret":-0.00078,"close":12.82}
{"ticker":"VSH","date":"2015-05-12","pret":-0.00858,"close":12.79}
{"ticker":"VSH","date":"2015-05-13","pret":0.00235,"close":12.85}
{"ticker":"VSH","date":"2015-05-14","pret":0.0132,"close":13.01}
{"ticker":"VSH","date":"2015-05-15","pret":0.00154,"close":12.9}
{"ticker":"VSH","date":"2015-05-18","pret":-0.00851,"close":13.03}
{"ticker":"VSH","date":"2015-05-19","pret":0.00851,"close":12.99}
{"ticker":"VSH","date":"2015-05-20","pret":-0.00077,"close":12.93}
{"ticker":"VSH","date":"2015-05-21","pret":-0.00464,"close":12.9}
{"ticker":"VSH","date":"2015-05-22","pret":-0.00078,"close":12.97}
{"ticker":"VSH","date":"2015-05-26","pret":0,"close":12.76}
{"ticker":"VSH","date":"2015-05-27","pret":-0.00935,"close":12.99}
{"ticker":"VSH","date":"2015-05-28","pret":0.01553,"close":13.04}
{"ticker":"VSH","date":"2015-05-29","pret":0.00538,"close":13.02}
{"ticker":"VSH","date":"2015-06-01","pret":-0.00077,"close":12.8}
{"ticker":"VSH","date":"2015-06-02","pret":-0.02406,"close":12.91}
{"ticker":"VSH","date":"2015-06-03","pret":0.01791,"close":13.06}
{"ticker":"VSH","date":"2015-06-04","pret":0.00231,"close":12.74}
{"ticker":"VSH","date":"2015-06-05","pret":-0.02415,"close":12.68}
{"ticker":"VSH","date":"2015-06-08","pret":0,"close":12.55}
{"ticker":"VSH","date":"2015-06-09","pret":-0.0143,"close":12.32}
{"ticker":"VSH","date":"2015-06-10","pret":-0.00965,"close":12.32}
{"ticker":"VSH","date":"2015-06-11","pret":-0.00405,"close":12.43}
{"ticker":"VSH","date":"2015-06-12","pret":0.00162,"close":12.4}
{"ticker":"VSH","date":"2015-06-15","pret":0,"close":12.36}
{"ticker":"VSH","date":"2015-06-16","pret":0.00162,"close":12.32}
{"ticker":"VSH","date":"2015-06-17","pret":-0.00405,"close":12.22}
{"ticker":"VSH","date":"2015-06-18","pret":-0.00652,"close":12.28}
{"ticker":"VSH","date":"2015-06-19","pret":0.00326,"close":12.24}
{"ticker":"VSH","date":"2015-06-22","pret":0.00163,"close":12.3}
{"ticker":"VSH","date":"2015-06-23","pret":0.00081,"close":12.31}
{"ticker":"VSH","date":"2015-06-24","pret":-0.00163,"close":12.19}
{"ticker":"VSH","date":"2015-06-25","pret":-0.00408,"close":12.04}
{"ticker":"VSH","date":"2015-06-26","pret":-0.01648,"close":11.99}
{"ticker":"VSH","date":"2015-06-29","pret":-0.01086,"close":11.75}
{"ticker":"VSH","date":"2015-06-30","pret":-0.0059,"close":11.68}
{"ticker":"VSH","date":"2015-07-01","pret":-0.00338,"close":11.68}
{"ticker":"VSH","date":"2015-07-02","pret":-0.01194,"close":11.63}
{"ticker":"VSH","date":"2015-07-06","pret":-0.01121,"close":11.51}
{"ticker":"VSH","date":"2015-07-07","pret":-0.00348,"close":11.55}
{"ticker":"VSH","date":"2015-07-08","pret":-0.00611,"close":11.6}
{"ticker":"VSH","date":"2015-07-09","pret":0.03019,"close":11.75}
{"ticker":"VSH","date":"2015-07-10","pret":0.00508,"close":11.9}
{"ticker":"VSH","date":"2015-07-13","pret":0.00925,"close":11.93}
{"ticker":"VSH","date":"2015-07-14","pret":-0.00252,"close":11.99}
{"ticker":"VSH","date":"2015-07-15","pret":0.00419,"close":11.93}
{"ticker":"VSH","date":"2015-07-16","pret":-0.00084,"close":11.9}
{"ticker":"VSH","date":"2015-07-17","pret":-0.00503,"close":11.72}
{"ticker":"VSH","date":"2015-07-20","pret":-0.01611,"close":11.57}
{"ticker":"VSH","date":"2015-07-21","pret":-0.0129,"close":11.57}
{"ticker":"VSH","date":"2015-07-22","pret":-0.01307,"close":11.53}
{"ticker":"VSH","date":"2015-07-23","pret":0.01047,"close":11.56}
{"ticker":"VSH","date":"2015-07-24","pret":-0.00348,"close":11.3}
{"ticker":"VSH","date":"2015-07-27","pret":-0.02291,"close":11.19}
{"ticker":"VSH","date":"2015-07-28","pret":-0.00089,"close":11.34}
{"ticker":"VSH","date":"2015-07-29","pret":0.00976,"close":11.48}
{"ticker":"VSH","date":"2015-07-30","pret":0.01142,"close":11.5}
{"ticker":"VSH","date":"2015-07-31","pret":0.0087,"close":11.48}
{"ticker":"VSH","date":"2015-08-03","pret":-0.0087,"close":11.29}
{"ticker":"VSH","date":"2015-08-04","pret":-0.03195,"close":10.79}
{"ticker":"VSH","date":"2015-08-05","pret":-0.04236,"close":10.85}
{"ticker":"VSH","date":"2015-08-06","pret":0.01679,"close":10.61}
{"ticker":"VSH","date":"2015-08-07","pret":-0.0234,"close":10.53}
{"ticker":"VSH","date":"2015-08-10","pret":0.00472,"close":10.92}
{"ticker":"VSH","date":"2015-08-11","pret":0.02052,"close":10.78}
{"ticker":"VSH","date":"2015-08-12","pret":-0.01864,"close":10.73}
{"ticker":"VSH","date":"2015-08-13","pret":0.0103,"close":10.6}
{"ticker":"VSH","date":"2015-08-14","pret":-0.01596,"close":10.66}
{"ticker":"VSH","date":"2015-08-17","pret":0.00283,"close":10.7}
{"ticker":"VSH","date":"2015-08-18","pret":0.01126,"close":10.51}
{"ticker":"VSH","date":"2015-08-19","pret":-0.02455,"close":10.48}
{"ticker":"VSH","date":"2015-08-20","pret":-0.00864,"close":10.09}
{"ticker":"VSH","date":"2015-08-21","pret":-0.04134,"close":9.92}
{"ticker":"VSH","date":"2015-08-24","pret":-0.05156,"close":9.4}
{"ticker":"VSH","date":"2015-08-25","pret":0.02405,"close":9.36}
{"ticker":"VSH","date":"2015-08-26","pret":-0.01352,"close":9.83}
{"ticker":"VSH","date":"2015-08-27","pret":0.04003,"close":10.05}
{"ticker":"VSH","date":"2015-08-28","pret":0.00602,"close":9.9}
{"ticker":"VSH","date":"2015-08-31","pret":-0.01816,"close":9.88}
{"ticker":"VSH","date":"2015-09-01","pret":-0.0123,"close":9.55}
{"ticker":"VSH","date":"2015-09-02","pret":-0.00206,"close":9.74}
{"ticker":"VSH","date":"2015-09-03","pret":0.00515,"close":9.91}
{"ticker":"VSH","date":"2015-09-04","pret":0.00103,"close":9.85}
{"ticker":"VSH","date":"2015-09-08","pret":0.02934,"close":10.18}
{"ticker":"VSH","date":"2015-09-09","pret":0.01877,"close":10.02}
{"ticker":"VSH","date":"2015-09-10","pret":-0.01877,"close":9.97}
{"ticker":"VSH","date":"2015-09-11","pret":-0.01204,"close":9.9}
{"ticker":"VSH","date":"2015-09-14","pret":0.00302,"close":9.8}
{"ticker":"VSH","date":"2015-09-15","pret":-0.01113,"close":10.15}
{"ticker":"VSH","date":"2015-09-16","pret":0.03204,"close":10.23}
{"ticker":"VSH","date":"2015-09-17","pret":0.00589,"close":10.17}
{"ticker":"VSH","date":"2015-09-18","pret":-0.01779,"close":9.9}
{"ticker":"VSH","date":"2015-09-21","pret":-0.007,"close":9.84}
{"ticker":"VSH","date":"2015-09-22","pret":-0.02748,"close":9.61}
{"ticker":"VSH","date":"2015-09-23","pret":-0.00725,"close":9.43}
{"ticker":"VSH","date":"2015-09-24","pret":-0.02954,"close":9.43}
{"ticker":"VSH","date":"2015-09-25","pret":0.01804,"close":9.52}
{"ticker":"VSH","date":"2015-09-28","pret":-0.00845,"close":9.3}
{"ticker":"VSH","date":"2015-09-29","pret":-0.01173,"close":9.38}
{"ticker":"VSH","date":"2015-09-30","pret":0.02018,"close":9.69}
{"ticker":"VSH","date":"2015-10-01","pret":0.01772,"close":9.53}
{"ticker":"VSH","date":"2015-10-02","pret":-0.02617,"close":9.81}
{"ticker":"VSH","date":"2015-10-05","pret":0.04965,"close":10.24}
{"ticker":"VSH","date":"2015-10-06","pret":0.03276,"close":10.36}
{"ticker":"VSH","date":"2015-10-07","pret":0.0155,"close":10.51}
{"ticker":"VSH","date":"2015-10-08","pret":0.00575,"close":10.54}
{"ticker":"VSH","date":"2015-10-09","pret":-0.00575,"close":10.58}
{"ticker":"VSH","date":"2015-10-12","pret":0.01716,"close":10.4}
{"ticker":"VSH","date":"2015-10-13","pret":-0.02585,"close":10.51}
{"ticker":"VSH","date":"2015-10-14","pret":0.01921,"close":10.77}
{"ticker":"VSH","date":"2015-10-15","pret":0.02814,"close":10.74}
{"ticker":"VSH","date":"2015-10-16","pret":-0.0065,"close":10.76}
{"ticker":"VSH","date":"2015-10-19","pret":0,"close":10.74}
{"ticker":"VSH","date":"2015-10-20","pret":-0.00093,"close":10.78}
{"ticker":"VSH","date":"2015-10-21","pret":0.00928,"close":10.51}
{"ticker":"VSH","date":"2015-10-22","pret":-0.01864,"close":10.63}
{"ticker":"VSH","date":"2015-10-23","pret":-0.01612,"close":10.63}
{"ticker":"VSH","date":"2015-10-26","pret":0.00951,"close":10.28}
{"ticker":"VSH","date":"2015-10-27","pret":-0.03371,"close":10.37}
{"ticker":"VSH","date":"2015-10-28","pret":0.01748,"close":10.72}
{"ticker":"VSH","date":"2015-10-29","pret":0.02284,"close":10.71}
{"ticker":"VSH","date":"2015-10-30","pret":0.01123,"close":10.6}
{"ticker":"VSH","date":"2015-11-02","pret":-0.015,"close":10.8}
{"ticker":"VSH","date":"2015-11-03","pret":0.06223,"close":11.57}
{"ticker":"VSH","date":"2015-11-04","pret":0.03402,"close":11.53}
{"ticker":"VSH","date":"2015-11-05","pret":-0.01034,"close":11.79}
{"ticker":"VSH","date":"2015-11-06","pret":0.01888,"close":11.89}
{"ticker":"VSH","date":"2015-11-09","pret":0.00762,"close":11.68}
{"ticker":"VSH","date":"2015-11-10","pret":-0.0196,"close":11.56}
{"ticker":"VSH","date":"2015-11-11","pret":-0.00258,"close":11.5}
{"ticker":"VSH","date":"2015-11-12","pret":-0.01128,"close":11.31}
{"ticker":"VSH","date":"2015-11-13","pret":-0.02027,"close":11.13}
{"ticker":"VSH","date":"2015-11-16","pret":-0.00894,"close":11.31}
{"ticker":"VSH","date":"2015-11-17","pret":0.01781,"close":11.35}
{"ticker":"VSH","date":"2015-11-18","pret":0.00791,"close":11.73}
{"ticker":"VSH","date":"2015-11-19","pret":0.02764,"close":11.75}
{"ticker":"VSH","date":"2015-11-20","pret":0.00764,"close":11.91}
{"ticker":"VSH","date":"2015-11-23","pret":0.00338,"close":11.98}
{"ticker":"VSH","date":"2015-11-24","pret":0.00336,"close":11.79}
{"ticker":"VSH","date":"2015-11-25","pret":-0.01267,"close":11.89}
{"ticker":"VSH","date":"2015-11-26"}
{"ticker":"VSH","date":"2015-11-27","pret":0.01015,"close":11.89}
{"ticker":"VSH","date":"2015-11-30","pret":0.00504,"close":11.92}
{"ticker":"VSH","date":"2015-12-01","pret":-0.00168,"close":12.03}
{"ticker":"VSH","date":"2015-12-02","pret":0.00669,"close":11.85}
{"ticker":"VSH","date":"2015-12-03","pret":-0.00167,"close":11.69}
{"ticker":"VSH","date":"2015-12-04","pret":-0.02194,"close":11.86}
{"ticker":"VSH","date":"2015-12-07","pret":0.0085,"close":11.75}
{"ticker":"VSH","date":"2015-12-08","pret":-0.01793,"close":11.71}
{"ticker":"VSH","date":"2015-12-09","pret":0.00943,"close":11.67}
{"ticker":"VSH","date":"2015-12-10","pret":-0.00428,"close":11.85}
{"ticker":"VSH","date":"2015-12-11","pret":-0.00688,"close":11.59}
{"ticker":"VSH","date":"2015-12-14","pret":0.00258,"close":11.51}
{"ticker":"VSH","date":"2015-12-15","pret":-0.00345,"close":11.87}
{"ticker":"VSH","date":"2015-12-16","pret":0.03145,"close":11.95}
{"ticker":"VSH","date":"2015-12-17"}
{"ticker":"VSH","date":"2015-12-18","pret":-0.02886,"close":11.4}
{"ticker":"VSH","date":"2015-12-21","pret":-0.01213,"close":11.48}
{"ticker":"VSH","date":"2015-12-22","pret":0.00522,"close":11.67}
{"ticker":"VSH","date":"2015-12-23","pret":0.0206,"close":11.9}
{"ticker":"VSH","date":"2015-12-24","pret":0.01098,"close":11.96}
{"ticker":"VSH","date":"2015-12-28","pret":-0.00084,"close":11.88}
{"ticker":"VSH","date":"2015-12-29","pret":0.00754,"close":12.3}
{"ticker":"VSH","date":"2015-12-30","pret":0.0231,"close":12.19}
{"ticker":"VSH","date":"2015-12-31","pret":-0.00573,"close":12.05}
{"ticker":"VSH","date":"2016-01-04","pret":-0.03082,"close":11.71}
{"ticker":"VSH","date":"2016-01-05","pret":-0.0085,"close":11.61}
{"ticker":"VSI","date":"2015-01-02","pret":0.01428,"close":47.19}
{"ticker":"VSI","date":"2015-01-05","pret":-0.03365,"close":46.07}
{"ticker":"VSI","date":"2015-01-06","pret":-0.01996,"close":45.45}
{"ticker":"VSI","date":"2015-01-07","pret":-0.00478,"close":45.83}
{"ticker":"VSI","date":"2015-01-08","pret":-0.02784,"close":43.76}
{"ticker":"VSI","date":"2015-01-09","pret":-0.02266,"close":43.72}
{"ticker":"VSI","date":"2015-01-12","pret":0.00252,"close":43.38}
{"ticker":"VSI","date":"2015-01-13","pret":-0.0016,"close":43}
{"ticker":"VSI","date":"2015-01-14","pret":-0.02363,"close":42.1}
{"ticker":"VSI","date":"2015-01-15","pret":-0.01559,"close":40.38}
{"ticker":"VSI","date":"2015-01-16","pret":-0.0443,"close":41.03}
{"ticker":"VSI","date":"2015-01-20","pret":0.018,"close":39.97}
{"ticker":"VSI","date":"2015-01-21","pret":-0.02776,"close":41.3}
{"ticker":"VSI","date":"2015-01-22","pret":0.03846,"close":42.62}
{"ticker":"VSI","date":"2015-01-23","pret":0.03002,"close":42.87}
{"ticker":"VSI","date":"2015-01-26","pret":0.00398,"close":43.01}
{"ticker":"VSI","date":"2015-01-27","pret":-0.00375,"close":43.1}
{"ticker":"VSI","date":"2015-01-28","pret":0.01328,"close":42.5}
{"ticker":"VSI","date":"2015-01-29","pret":-0.01352,"close":42.69}
{"ticker":"VSI","date":"2015-01-30","pret":-0.00353,"close":42.27}
{"ticker":"VSI","date":"2015-02-02","pret":-0.00283,"close":41.87}
{"ticker":"VSI","date":"2015-02-03","pret":-0.01787,"close":41.33}
{"ticker":"VSI","date":"2015-02-04","pret":-0.01039,"close":41.15}
{"ticker":"VSI","date":"2015-02-05","pret":0.0063,"close":42.06}
{"ticker":"VSI","date":"2015-02-06","pret":0.01747,"close":42.33}
{"ticker":"VSI","date":"2015-02-09","pret":-0.00024,"close":42.25}
{"ticker":"VSI","date":"2015-02-10","pret":0.00662,"close":42.29}
{"ticker":"VSI","date":"2015-02-11","pret":-0.00473,"close":42.13}
{"ticker":"VSI","date":"2015-02-12","pret":0.00661,"close":43.28}
{"ticker":"VSI","date":"2015-02-13","pret":0.02486,"close":43.9}
{"ticker":"VSI","date":"2015-02-17","pret":0.00754,"close":44.05}
{"ticker":"VSI","date":"2015-02-18","pret":-0.00068,"close":44.12}
{"ticker":"VSI","date":"2015-02-19","pret":0.00523,"close":44.23}
{"ticker":"VSI","date":"2015-02-20","pret":0.00362,"close":44.67}
{"ticker":"VSI","date":"2015-02-23","pret":0.00563,"close":44.05}
{"ticker":"VSI","date":"2015-02-24","pret":-0.03731,"close":42.17}
{"ticker":"VSI","date":"2015-02-25","pret":-0.03585,"close":42.07}
{"ticker":"VSI","date":"2015-02-26","pret":0.01392,"close":42.3}
{"ticker":"VSI","date":"2015-02-27","pret":0.0102,"close":42.4}
{"ticker":"VSI","date":"2015-03-02","pret":0.00306,"close":42.62}
{"ticker":"VSI","date":"2015-03-03","pret":-0.00472,"close":42.01}
{"ticker":"VSI","date":"2015-03-04","pret":-0.01692,"close":40.96}
{"ticker":"VSI","date":"2015-03-05","pret":-0.01307,"close":40.92}
{"ticker":"VSI","date":"2015-03-06","pret":-0.00611,"close":41.68}
{"ticker":"VSI","date":"2015-03-09","pret":0.02469,"close":42.37}
{"ticker":"VSI","date":"2015-03-10","pret":0.00952,"close":40.35}
{"ticker":"VSI","date":"2015-03-11","pret":-0.04554,"close":40.37}
{"ticker":"VSI","date":"2015-03-12","pret":0.00593,"close":41.32}
{"ticker":"VSI","date":"2015-03-13","pret":0.01758,"close":41.19}
{"ticker":"VSI","date":"2015-03-16","pret":-0.00218,"close":41.29}
{"ticker":"VSI","date":"2015-03-17","pret":-0.00121,"close":40.96}
{"ticker":"VSI","date":"2015-03-18","pret":-0.0056,"close":40.7}
{"ticker":"VSI","date":"2015-03-19","pret":-0.01056,"close":40.62}
{"ticker":"VSI","date":"2015-03-20","pret":0.00222,"close":40.58}
{"ticker":"VSI","date":"2015-03-23","pret":-0.00197,"close":40.5}
{"ticker":"VSI","date":"2015-03-24","pret":-0.00297,"close":40.1}
{"ticker":"VSI","date":"2015-03-25","pret":-0.00422,"close":40.58}
{"ticker":"VSI","date":"2015-03-26","pret":0.00866,"close":40.44}
{"ticker":"VSI","date":"2015-03-27","pret":-0.00346,"close":40.16}
{"ticker":"VSI","date":"2015-03-30","pret":0.00788,"close":42.06}
{"ticker":"VSI","date":"2015-03-31","pret":0.02687,"close":41.19}
{"ticker":"VSI","date":"2015-04-01","pret":-0.02197,"close":40.82}
{"ticker":"VSI","date":"2015-04-02","pret":-0.00342,"close":40.74}
{"ticker":"VSI","date":"2015-04-06","pret":-0.00886,"close":40.95}
{"ticker":"VSI","date":"2015-04-07","pret":0.00935,"close":40.44}
{"ticker":"VSI","date":"2015-04-08","pret":-0.01158,"close":41.07}
{"ticker":"VSI","date":"2015-04-09","pret":0.02011,"close":40.56}
{"ticker":"VSI","date":"2015-04-10","pret":-0.01591,"close":40.55}
{"ticker":"VSI","date":"2015-04-13","pret":0.00246,"close":40.65}
{"ticker":"VSI","date":"2015-04-14","pret":-0.00025,"close":39.8}
{"ticker":"VSI","date":"2015-04-15","pret":-0.01463,"close":39.6}
{"ticker":"VSI","date":"2015-04-16","pret":-0.01156,"close":39.61}
{"ticker":"VSI","date":"2015-04-17","pret":-0.00583,"close":38.58}
{"ticker":"VSI","date":"2015-04-20","pret":-0.01227,"close":38.81}
{"ticker":"VSI","date":"2015-04-21","pret":0.00436,"close":38.96}
{"ticker":"VSI","date":"2015-04-22","pret":-0.00308,"close":44.5}
{"ticker":"VSI","date":"2015-04-23","pret":0.12654,"close":43.13}
{"ticker":"VSI","date":"2015-04-24","pret":-0.02059,"close":42.98}
{"ticker":"VSI","date":"2015-04-27","pret":-0.00626,"close":42.95}
{"ticker":"VSI","date":"2015-04-28","pret":-0.0007,"close":42.84}
{"ticker":"VSI","date":"2015-04-29","pret":-0.00443,"close":41.87}
{"ticker":"VSI","date":"2015-04-30","pret":-0.04886,"close":41.88}
{"ticker":"VSI","date":"2015-05-01","pret":0.02808,"close":41.91}
{"ticker":"VSI","date":"2015-05-04","pret":0.00048,"close":42.33}
{"ticker":"VSI","date":"2015-05-05","pret":0.00547,"close":42.31}
{"ticker":"VSI","date":"2015-05-06","pret":-0.0723,"close":39.12}
{"ticker":"VSI","date":"2015-05-07","pret":-0.02061,"close":39.32}
{"ticker":"VSI","date":"2015-05-08","pret":0.02672,"close":39.07}
{"ticker":"VSI","date":"2015-05-11","pret":-0.00993,"close":39.09}
{"ticker":"VSI","date":"2015-05-12","pret":-0.00154,"close":39.26}
{"ticker":"VSI","date":"2015-05-13","pret":0.00588,"close":39.06}
{"ticker":"VSI","date":"2015-05-14","pret":-0.00051,"close":39.08}
{"ticker":"VSI","date":"2015-05-15","pret":-0.00588,"close":40.21}
{"ticker":"VSI","date":"2015-05-18","pret":0.03132,"close":40.68}
{"ticker":"VSI","date":"2015-05-19","pret":0.00768,"close":40.43}
{"ticker":"VSI","date":"2015-05-20","pret":0.00173,"close":40.78}
{"ticker":"VSI","date":"2015-05-21","pret":0.00589,"close":41.2}
{"ticker":"VSI","date":"2015-05-22","pret":0.00805,"close":41.33}
{"ticker":"VSI","date":"2015-05-26","pret":-0.00194,"close":40.44}
{"ticker":"VSI","date":"2015-05-27","pret":-0.01052,"close":40.28}
{"ticker":"VSI","date":"2015-05-28","pret":-0.00889,"close":40.29}
{"ticker":"VSI","date":"2015-05-29","pret":-0.00074,"close":39.7}
{"ticker":"VSI","date":"2015-06-01","pret":-0.01224,"close":39.37}
{"ticker":"VSI","date":"2015-06-02","pret":-0.01214,"close":39.83}
{"ticker":"VSI","date":"2015-06-03","pret":0.0179,"close":40.21}
{"ticker":"VSI","date":"2015-06-04","pret":0.00449,"close":39.77}
{"ticker":"VSI","date":"2015-06-05","pret":-0.00774,"close":39.12}
{"ticker":"VSI","date":"2015-06-08","pret":-0.02231,"close":39.18}
{"ticker":"VSI","date":"2015-06-09","pret":-0.00026,"close":38.84}
{"ticker":"VSI","date":"2015-06-10","pret":-0.00154,"close":39.21}
{"ticker":"VSI","date":"2015-06-11","pret":0.0092,"close":39.2}
{"ticker":"VSI","date":"2015-06-12","pret":-0.00229,"close":39.38}
{"ticker":"VSI","date":"2015-06-15","pret":-0.00435,"close":38.88}
{"ticker":"VSI","date":"2015-06-16","pret":-0.00462,"close":38.81}
{"ticker":"VSI","date":"2015-06-17","pret":0.00077,"close":38.77}
{"ticker":"VSI","date":"2015-06-18","pret":-0.00438,"close":38.98}
{"ticker":"VSI","date":"2015-06-19","pret":0.00258,"close":38.7}
{"ticker":"VSI","date":"2015-06-22","pret":-0.00052,"close":38.78}
{"ticker":"VSI","date":"2015-06-23","pret":0.00335,"close":39}
{"ticker":"VSI","date":"2015-06-24","pret":0.00359,"close":38.89}
{"ticker":"VSI","date":"2015-06-25","pret":-0.00077,"close":38.49}
{"ticker":"VSI","date":"2015-06-26","pret":-0.01082,"close":38.9}
{"ticker":"VSI","date":"2015-06-29","pret":-0.00026,"close":37.25}
{"ticker":"VSI","date":"2015-06-30","pret":-0.02545,"close":37.27}
{"ticker":"VSI","date":"2015-07-01","pret":-0.0016,"close":37.36}
{"ticker":"VSI","date":"2015-07-02","pret":-0.0032,"close":37.25}
{"ticker":"VSI","date":"2015-07-06","pret":-0.01074,"close":37.08}
{"ticker":"VSI","date":"2015-07-07","pret":-0.00027,"close":37.44}
{"ticker":"VSI","date":"2015-07-08","pret":0.0035,"close":36.89}
{"ticker":"VSI","date":"2015-07-09","pret":0.00134,"close":36.57}
{"ticker":"VSI","date":"2015-07-10","pret":-0.00891,"close":36.98}
{"ticker":"VSI","date":"2015-07-13","pret":0.00837,"close":37.2}
{"ticker":"VSI","date":"2015-07-14","pret":0.00509,"close":37.88}
{"ticker":"VSI","date":"2015-07-15","pret":0.01697,"close":37.41}
{"ticker":"VSI","date":"2015-07-16","pret":-0.0143,"close":37.74}
{"ticker":"VSI","date":"2015-07-17","pret":0.0085,"close":37.05}
{"ticker":"VSI","date":"2015-07-20","pret":-0.0203,"close":36.65}
{"ticker":"VSI","date":"2015-07-21","pret":-0.01331,"close":35.84}
{"ticker":"VSI","date":"2015-07-22","pret":-0.02549,"close":36.59}
{"ticker":"VSI","date":"2015-07-23","pret":0.0274,"close":35.84}
{"ticker":"VSI","date":"2015-07-24","pret":-0.02292,"close":35.63}
{"ticker":"VSI","date":"2015-07-27","pret":-0.0087,"close":35.15}
{"ticker":"VSI","date":"2015-07-28","pret":-0.00792,"close":34.6}
{"ticker":"VSI","date":"2015-07-29","pret":-0.01834,"close":35.15}
{"ticker":"VSI","date":"2015-07-30","pret":0.0209,"close":36.93}
{"ticker":"VSI","date":"2015-07-31","pret":0.04704,"close":36.76}
{"ticker":"VSI","date":"2015-08-03","pret":-0.00542,"close":36.75}
{"ticker":"VSI","date":"2015-08-04","pret":0.00027,"close":36.69}
{"ticker":"VSI","date":"2015-08-05","pret":0.01857,"close":37.52}
{"ticker":"VSI","date":"2015-08-06","pret":-0.00133,"close":37.51}
{"ticker":"VSI","date":"2015-08-07","pret":-0.00348,"close":37.11}
{"ticker":"VSI","date":"2015-08-10","pret":0.00054,"close":37.7}
{"ticker":"VSI","date":"2015-08-11","pret":0.00428,"close":37.54}
{"ticker":"VSI","date":"2015-08-12","pret":-0.00562,"close":37.03}
{"ticker":"VSI","date":"2015-08-13","pret":-0.007,"close":36.74}
{"ticker":"VSI","date":"2015-08-14","pret":-0.00868,"close":36.89}
{"ticker":"VSI","date":"2015-08-17","pret":0.00408,"close":37.23}
{"ticker":"VSI","date":"2015-08-18","pret":0.00027,"close":36.69}
{"ticker":"VSI","date":"2015-08-19","pret":-0.00981,"close":36.07}
{"ticker":"VSI","date":"2015-08-20","pret":-0.01852,"close":35.57}
{"ticker":"VSI","date":"2015-08-21","pret":-0.02372,"close":35.02}
{"ticker":"VSI","date":"2015-08-24","pret":-0.03904,"close":34.74}
{"ticker":"VSI","date":"2015-08-25","pret":0.05181,"close":34.29}
{"ticker":"VSI","date":"2015-08-26","pret":-0.01192,"close":34.96}
{"ticker":"VSI","date":"2015-08-27","pret":0.00569,"close":35.4}
{"ticker":"VSI","date":"2015-08-28","pret":0.00453,"close":35.57}
{"ticker":"VSI","date":"2015-08-31","pret":0,"close":35.8}
{"ticker":"VSI","date":"2015-09-01","pret":-0.00908,"close":34.66}
{"ticker":"VSI","date":"2015-09-02","pret":-0.00343,"close":34.7}
{"ticker":"VSI","date":"2015-09-03","pret":-0.00545,"close":34.9}
{"ticker":"VSI","date":"2015-09-04","pret":-0.00809,"close":34.6}
{"ticker":"VSI","date":"2015-09-08","pret":0.01611,"close":35.76}
{"ticker":"VSI","date":"2015-09-09","pret":0.03091,"close":34.76}
{"ticker":"VSI","date":"2015-09-10","pret":-0.04153,"close":34.85}
{"ticker":"VSI","date":"2015-09-11","pret":0.00518,"close":34.52}
{"ticker":"VSI","date":"2015-09-14","pret":-0.0098,"close":34.15}
{"ticker":"VSI","date":"2015-09-15","pret":-0.00727,"close":34.37}
{"ticker":"VSI","date":"2015-09-16","pret":0.00379,"close":34.37}
{"ticker":"VSI","date":"2015-09-17","pret":-0.00233,"close":34}
{"ticker":"VSI","date":"2015-09-18","pret":-0.01705,"close":32.93}
{"ticker":"VSI","date":"2015-09-21","pret":-0.00535,"close":33.91}
{"ticker":"VSI","date":"2015-09-22","pret":0.00119,"close":33.54}
{"ticker":"VSI","date":"2015-09-23","pret":0.00178,"close":33.2}
{"ticker":"VSI","date":"2015-09-24","pret":-0.01618,"close":33.18}
{"ticker":"VSI","date":"2015-09-25","pret":0.00662,"close":33.37}
{"ticker":"VSI","date":"2015-09-28","pret":-0.0024,"close":32.71}
{"ticker":"VSI","date":"2015-09-29","pret":-0.01485,"close":32.33}
{"ticker":"VSI","date":"2015-09-30","pret":-0.00582,"close":32.64}
{"ticker":"VSI","date":"2015-10-01","pret":-0.00061,"close":32.31}
{"ticker":"VSI","date":"2015-10-02","pret":-0.01579,"close":32.43}
{"ticker":"VSI","date":"2015-10-05","pret":0.01794,"close":33}
{"ticker":"VSI","date":"2015-10-06","pret":0.01188,"close":32.88}
{"ticker":"VSI","date":"2015-10-07","pret":-0.0003,"close":33.1}
{"ticker":"VSI","date":"2015-10-08","pret":0.00695,"close":33.95}
{"ticker":"VSI","date":"2015-10-09","pret":0.02202,"close":34.04}
{"ticker":"VSI","date":"2015-10-12","pret":0.0047,"close":33.52}
{"ticker":"VSI","date":"2015-10-13","pret":-0.02402,"close":32.9}
{"ticker":"VSI","date":"2015-10-14","pret":-0.01177,"close":32.15}
{"ticker":"VSI","date":"2015-10-15","pret":-0.02242,"close":33.09}
{"ticker":"VSI","date":"2015-10-16","pret":0.02696,"close":33.32}
{"ticker":"VSI","date":"2015-10-19","pret":0.00272,"close":33.65}
{"ticker":"VSI","date":"2015-10-20","pret":0.01288,"close":33.99}
{"ticker":"VSI","date":"2015-10-21","pret":0.01477,"close":32.98}
{"ticker":"VSI","date":"2015-10-22","pret":-0.03037,"close":31.57}
{"ticker":"VSI","date":"2015-10-23","pret":-0.03758,"close":31.57}
{"ticker":"VSI","date":"2015-10-26","pret":-0.00788,"close":30.96}
{"ticker":"VSI","date":"2015-10-27","pret":-0.02401,"close":30.47}
{"ticker":"VSI","date":"2015-10-28","pret":-0.01173,"close":31.67}
{"ticker":"VSI","date":"2015-10-29","pret":-0.03164,"close":28.2}
{"ticker":"VSI","date":"2015-10-30","pret":-0.0397,"close":28.69}
{"ticker":"VSI","date":"2015-11-02","pret":0.00946,"close":29.2}
{"ticker":"VSI","date":"2015-11-03","pret":0.0248,"close":29.93}
{"ticker":"VSI","date":"2015-11-04","pret":0.08508,"close":32.35}
{"ticker":"VSI","date":"2015-11-05","pret":0.00343,"close":30.68}
{"ticker":"VSI","date":"2015-11-06","pret":-0.04133,"close":31}
{"ticker":"VSI","date":"2015-11-09","pret":0.0013,"close":30.55}
{"ticker":"VSI","date":"2015-11-10","pret":-0.01207,"close":31.15}
{"ticker":"VSI","date":"2015-11-11","pret":0.02846,"close":30.92}
{"ticker":"VSI","date":"2015-11-12","pret":-0.0216,"close":30.13}
{"ticker":"VSI","date":"2015-11-13","pret":-0.02775,"close":29.3}
{"ticker":"VSI","date":"2015-11-16","pret":-0.0186,"close":29.65}
{"ticker":"VSI","date":"2015-11-17","pret":0.01793,"close":28.19}
{"ticker":"VSI","date":"2015-11-18","pret":-0.04561,"close":28.67}
{"ticker":"VSI","date":"2015-11-19","pret":0.00315,"close":28.54}
{"ticker":"VSI","date":"2015-11-20","pret":0.00732,"close":29.49}
{"ticker":"VSI","date":"2015-11-23","pret":0.023,"close":29.83}
{"ticker":"VSI","date":"2015-11-24","pret":0.00643,"close":30.35}
{"ticker":"VSI","date":"2015-11-25","pret":0.02596,"close":31.21}
{"ticker":"VSI","date":"2015-11-26"}
{"ticker":"VSI","date":"2015-11-27","pret":0.0237,"close":30.82}
{"ticker":"VSI","date":"2015-11-30","pret":-0.00708,"close":30.5}
{"ticker":"VSI","date":"2015-12-01","pret":-0.01203,"close":30.35}
{"ticker":"VSI","date":"2015-12-02","pret":-0.00656,"close":30.5}
{"ticker":"VSI","date":"2015-12-03","pret":0.0134,"close":31.17}
{"ticker":"VSI","date":"2015-12-04","pret":0.01162,"close":31.72}
{"ticker":"VSI","date":"2015-12-07","pret":0.03004,"close":32.71}
{"ticker":"VSI","date":"2015-12-08","pret":0.01177,"close":32.13}
{"ticker":"VSI","date":"2015-12-09","pret":-0.01146,"close":32.8}
{"ticker":"VSI","date":"2015-12-10","pret":0.02096,"close":32.93}
{"ticker":"VSI","date":"2015-12-11","pret":-0.00397,"close":32.69}
{"ticker":"VSI","date":"2015-12-14","pret":0.00184,"close":31.94}
{"ticker":"VSI","date":"2015-12-15","pret":-0.01416,"close":32.95}
{"ticker":"VSI","date":"2015-12-16","pret":0.02691,"close":32.98}
{"ticker":"VSI","date":"2015-12-17"}
{"ticker":"VSI","date":"2015-12-18","pret":-0.02073,"close":32.5}
{"ticker":"VSI","date":"2015-12-21","pret":0.00277,"close":32.86}
{"ticker":"VSI","date":"2015-12-22","pret":0.0107,"close":33.83}
{"ticker":"VSI","date":"2015-12-23","pret":0.032,"close":33.9}
{"ticker":"VSI","date":"2015-12-24","pret":-0.00147,"close":33.51}
{"ticker":"VSI","date":"2015-12-28","pret":-0.01276,"close":33.17}
{"ticker":"VSI","date":"2015-12-29","pret":-0.00239,"close":33.29}
{"ticker":"VSI","date":"2015-12-30","pret":-0.0036,"close":32.94}
{"ticker":"VSI","date":"2015-12-31","pret":-0.00966,"close":32.7}
{"ticker":"VSI","date":"2016-01-04","pret":-0.02208,"close":32.44}
{"ticker":"VSI","date":"2016-01-05","pret":0.00987,"close":32.96}
{"ticker":"VSLR","date":"2015-01-02","pret":-0.02146,"close":9.24}
{"ticker":"VSLR","date":"2015-01-05","pret":-0.01861,"close":8.75}
{"ticker":"VSLR","date":"2015-01-06","pret":-0.03371,"close":8.49}
{"ticker":"VSLR","date":"2015-01-07","pret":-0.02079,"close":8.16}
{"ticker":"VSLR","date":"2015-01-08","pret":-0.03927,"close":8.3}
{"ticker":"VSLR","date":"2015-01-09","pret":0.00966,"close":8.51}
{"ticker":"VSLR","date":"2015-01-12","pret":0.02023,"close":8.34}
{"ticker":"VSLR","date":"2015-01-13","pret":0.00118,"close":9.24}
{"ticker":"VSLR","date":"2015-01-14","pret":0.06049,"close":9.37}
{"ticker":"VSLR","date":"2015-01-15","pret":0.03803,"close":8.54}
{"ticker":"VSLR","date":"2015-01-16","pret":-0.09382,"close":8.48}
{"ticker":"VSLR","date":"2015-01-20","pret":-0.0047,"close":8.25}
{"ticker":"VSLR","date":"2015-01-21","pret":-0.03715,"close":8.18}
{"ticker":"VSLR","date":"2015-01-22","pret":-0.00122,"close":8.2}
{"ticker":"VSLR","date":"2015-01-23","pret":0.00366,"close":8.1}
{"ticker":"VSLR","date":"2015-01-26","pret":-0.00979,"close":8.36}
{"ticker":"VSLR","date":"2015-01-27","pret":0.01101,"close":8.18}
{"ticker":"VSLR","date":"2015-01-28","pret":0.00364,"close":8.11}
{"ticker":"VSLR","date":"2015-01-29","pret":-0.01465,"close":8.18}
{"ticker":"VSLR","date":"2015-01-30","pret":0.00491,"close":7.94}
{"ticker":"VSLR","date":"2015-02-02","pret":-0.02228,"close":8.26}
{"ticker":"VSLR","date":"2015-02-03","pret":0.04407,"close":8.96}
{"ticker":"VSLR","date":"2015-02-04","pret":0.06379,"close":8.31}
{"ticker":"VSLR","date":"2015-02-05","pret":-0.05901,"close":8.25}
{"ticker":"VSLR","date":"2015-02-06","pret":-0.01078,"close":8.19}
{"ticker":"VSLR","date":"2015-02-09","pret":-0.01212,"close":8.3}
{"ticker":"VSLR","date":"2015-02-10","pret":0.02648,"close":8.2}
{"ticker":"VSLR","date":"2015-02-11","pret":-0.02282,"close":8.04}
{"ticker":"VSLR","date":"2015-02-12","pret":-0.011,"close":8.33}
{"ticker":"VSLR","date":"2015-02-13","pret":0.03025,"close":8.39}
{"ticker":"VSLR","date":"2015-02-17","pret":0.01303,"close":8.25}
{"ticker":"VSLR","date":"2015-02-18","pret":-0.02985,"close":8.4}
{"ticker":"VSLR","date":"2015-02-19","pret":0.00604,"close":8.27}
{"ticker":"VSLR","date":"2015-02-20","pret":0.00241,"close":8.14}
{"ticker":"VSLR","date":"2015-02-23","pret":-0.01575,"close":8.08}
{"ticker":"VSLR","date":"2015-02-24","pret":0.00972,"close":8.06}
{"ticker":"VSLR","date":"2015-02-25","pret":-0.01707,"close":8.08}
{"ticker":"VSLR","date":"2015-02-26","pret":0.00857,"close":8.17}
{"ticker":"VSLR","date":"2015-02-27","pret":-0.00122,"close":8.07}
{"ticker":"VSLR","date":"2015-03-02","pret":-0.0049,"close":8.13}
{"ticker":"VSLR","date":"2015-03-03","pret":0.0049,"close":8.14}
{"ticker":"VSLR","date":"2015-03-04","pret":0.00366,"close":8.53}
{"ticker":"VSLR","date":"2015-03-05","pret":0.13308,"close":11.35}
{"ticker":"VSLR","date":"2015-03-06","pret":0.19922,"close":10.72}
{"ticker":"VSLR","date":"2015-03-09","pret":-0.05562,"close":11.52}
{"ticker":"VSLR","date":"2015-03-10","pret":0.04509,"close":11.5}
{"ticker":"VSLR","date":"2015-03-11","pret":0.02697,"close":11.62}
{"ticker":"VSLR","date":"2015-03-12","pret":0.00684,"close":11.8}
{"ticker":"VSLR","date":"2015-03-13","pret":0.01018,"close":11.46}
{"ticker":"VSLR","date":"2015-03-16","pret":-0.02391,"close":10.9}
{"ticker":"VSLR","date":"2015-03-17","pret":-0.0698,"close":12.23}
{"ticker":"VSLR","date":"2015-03-18","pret":0.12772,"close":12.43}
{"ticker":"VSLR","date":"2015-03-19","pret":0.0065,"close":13.13}
{"ticker":"VSLR","date":"2015-03-20","pret":0.08092,"close":12.93}
{"ticker":"VSLR","date":"2015-03-23","pret":-0.03344,"close":12.29}
{"ticker":"VSLR","date":"2015-03-24","pret":-0.037,"close":12.52}
{"ticker":"VSLR","date":"2015-03-25","pret":0.01749,"close":12.02}
{"ticker":"VSLR","date":"2015-03-26","pret":-0.05258,"close":11.66}
{"ticker":"VSLR","date":"2015-03-27","pret":-0.02098,"close":11.95}
{"ticker":"VSLR","date":"2015-03-30","pret":0.01766,"close":11.81}
{"ticker":"VSLR","date":"2015-03-31","pret":-0.0219,"close":12.14}
{"ticker":"VSLR","date":"2015-04-01","pret":0.03433,"close":11.99}
{"ticker":"VSLR","date":"2015-04-02","pret":-0.00826,"close":12.21}
{"ticker":"VSLR","date":"2015-04-06","pret":0.01237,"close":12.36}
{"ticker":"VSLR","date":"2015-04-07","pret":0.02109,"close":12.31}
{"ticker":"VSLR","date":"2015-04-08","pret":-0.01211,"close":12.31}
{"ticker":"VSLR","date":"2015-04-09","pret":-0.00326,"close":12.77}
{"ticker":"VSLR","date":"2015-04-10","pret":0.05007,"close":13.03}
{"ticker":"VSLR","date":"2015-04-13","pret":0.01767,"close":13.1}
{"ticker":"VSLR","date":"2015-04-14","pret":0.0038,"close":13.03}
{"ticker":"VSLR","date":"2015-04-15","pret":-0.01298,"close":13.33}
{"ticker":"VSLR","date":"2015-04-16","pret":0.0243,"close":14.06}
{"ticker":"VSLR","date":"2015-04-17","pret":0.05047,"close":13.45}
{"ticker":"VSLR","date":"2015-04-20","pret":-0.02309,"close":14.16}
{"ticker":"VSLR","date":"2015-04-21","pret":0.04635,"close":13.97}
{"ticker":"VSLR","date":"2015-04-22","pret":-0.02469,"close":14.33}
{"ticker":"VSLR","date":"2015-04-23","pret":0.02469,"close":14.7}
{"ticker":"VSLR","date":"2015-04-24","pret":0.0302,"close":14.5}
{"ticker":"VSLR","date":"2015-04-27","pret":-0.01156,"close":14.24}
{"ticker":"VSLR","date":"2015-04-28","pret":-0.02213,"close":14.58}
{"ticker":"VSLR","date":"2015-04-29","pret":0.0132,"close":14.42}
{"ticker":"VSLR","date":"2015-04-30","pret":-0.0132,"close":14.12}
{"ticker":"VSLR","date":"2015-05-01","pret":-0.01338,"close":14.17}
{"ticker":"VSLR","date":"2015-05-04","pret":0.00424,"close":14.46}
{"ticker":"VSLR","date":"2015-05-05","pret":0.02302,"close":14.27}
{"ticker":"VSLR","date":"2015-05-06","pret":-0.01599,"close":14.22}
{"ticker":"VSLR","date":"2015-05-07","pret":-0.0007,"close":13.94}
{"ticker":"VSLR","date":"2015-05-08","pret":-0.00774,"close":14.69}
{"ticker":"VSLR","date":"2015-05-11","pret":0.04153,"close":14.77}
{"ticker":"VSLR","date":"2015-05-12","pret":-0.00272,"close":14.97}
{"ticker":"VSLR","date":"2015-05-13","pret":-0.07113,"close":14.42}
{"ticker":"VSLR","date":"2015-05-14","pret":0.04566,"close":14.15}
{"ticker":"VSLR","date":"2015-05-15","pret":-0.01475,"close":13.92}
{"ticker":"VSLR","date":"2015-05-18","pret":-0.02146,"close":14.01}
{"ticker":"VSLR","date":"2015-05-19","pret":0.00505,"close":13.9}
{"ticker":"VSLR","date":"2015-05-20","pret":0.01429,"close":14.29}
{"ticker":"VSLR","date":"2015-05-21","pret":0.01268,"close":14.61}
{"ticker":"VSLR","date":"2015-05-22","pret":0.02011,"close":15.1}
{"ticker":"VSLR","date":"2015-05-26","pret":0.03042,"close":14.6}
{"ticker":"VSLR","date":"2015-05-27","pret":-0.02836,"close":14.6}
{"ticker":"VSLR","date":"2015-05-28","pret":-0.00274,"close":14.58}
{"ticker":"VSLR","date":"2015-05-29","pret":0.00069,"close":14.4}
{"ticker":"VSLR","date":"2015-06-01","pret":-0.00758,"close":14.02}
{"ticker":"VSLR","date":"2015-06-02","pret":-0.0309,"close":13.99}
{"ticker":"VSLR","date":"2015-06-03","pret":0.00071,"close":14.17}
{"ticker":"VSLR","date":"2015-06-04","pret":0.00498,"close":14.15}
{"ticker":"VSLR","date":"2015-06-05","pret":0,"close":14.08}
{"ticker":"VSLR","date":"2015-06-08","pret":-0.00355,"close":13.61}
{"ticker":"VSLR","date":"2015-06-09","pret":-0.0245,"close":13.19}
{"ticker":"VSLR","date":"2015-06-10","pret":-0.03564,"close":13.1}
{"ticker":"VSLR","date":"2015-06-11","pret":-0.00151,"close":13.04}
{"ticker":"VSLR","date":"2015-06-12","pret":-0.01602,"close":13.07}
{"ticker":"VSLR","date":"2015-06-15","pret":-0.00385,"close":13.3}
{"ticker":"VSLR","date":"2015-06-16","pret":0.0229,"close":13.48}
{"ticker":"VSLR","date":"2015-06-17","pret":0.02607,"close":13.69}
{"ticker":"VSLR","date":"2015-06-18","pret":0.00878,"close":13.72}
{"ticker":"VSLR","date":"2015-06-19","pret":0.00871,"close":13.74}
{"ticker":"VSLR","date":"2015-06-22","pret":-0.00072,"close":13.73}
{"ticker":"VSLR","date":"2015-06-23","pret":-0.00799,"close":13.65}
{"ticker":"VSLR","date":"2015-06-24","pret":-0.00658,"close":13.55}
{"ticker":"VSLR","date":"2015-06-25","pret":-0.00441,"close":13.38}
{"ticker":"VSLR","date":"2015-06-26","pret":-0.0141,"close":13.42}
{"ticker":"VSLR","date":"2015-06-29","pret":-0.01734,"close":12.05}
{"ticker":"VSLR","date":"2015-06-30","pret":-0.07909,"close":12.17}
{"ticker":"VSLR","date":"2015-07-01","pret":0.0082,"close":11.66}
{"ticker":"VSLR","date":"2015-07-02","pret":-0.04765,"close":10.94}
{"ticker":"VSLR","date":"2015-07-06","pret":-0.07741,"close":10.19}
{"ticker":"VSLR","date":"2015-07-07","pret":-0.05515,"close":10.75}
{"ticker":"VSLR","date":"2015-07-08","pret":0.04024,"close":10.17}
{"ticker":"VSLR","date":"2015-07-09","pret":-0.02857,"close":10.95}
{"ticker":"VSLR","date":"2015-07-10","pret":0.07266,"close":11.34}
{"ticker":"VSLR","date":"2015-07-13","pret":0.02397,"close":11.45}
{"ticker":"VSLR","date":"2015-07-14","pret":0.00263,"close":11.24}
{"ticker":"VSLR","date":"2015-07-15","pret":-0.01587,"close":11.11}
{"ticker":"VSLR","date":"2015-07-16","pret":-0.02066,"close":10.89}
{"ticker":"VSLR","date":"2015-07-17","pret":-0.01187,"close":10.88}
{"ticker":"VSLR","date":"2015-07-20","pret":0.36326,"close":15.75}
{"ticker":"VSLR","date":"2015-07-21","pret":-0.00064,"close":15.85}
{"ticker":"VSLR","date":"2015-07-22","pret":-0.00192,"close":15.84}
{"ticker":"VSLR","date":"2015-07-23","pret":0.01714,"close":15.79}
{"ticker":"VSLR","date":"2015-07-24","pret":-0.00758,"close":15.85}
{"ticker":"VSLR","date":"2015-07-27","pret":-0.00509,"close":15.86}
{"ticker":"VSLR","date":"2015-07-28","pret":0.00699,"close":15.83}
{"ticker":"VSLR","date":"2015-07-29","pret":-0.00127,"close":15.7}
{"ticker":"VSLR","date":"2015-07-30","pret":-0.00827,"close":15.67}
{"ticker":"VSLR","date":"2015-07-31","pret":-0.00834,"close":15.26}
{"ticker":"VSLR","date":"2015-08-03","pret":-0.01755,"close":15.19}
{"ticker":"VSLR","date":"2015-08-04","pret":-0.00658,"close":15.16}
{"ticker":"VSLR","date":"2015-08-05","pret":0.0033,"close":15}
{"ticker":"VSLR","date":"2015-08-06","pret":-0.01324,"close":13.69}
{"ticker":"VSLR","date":"2015-08-07","pret":-0.10314,"close":13.32}
{"ticker":"VSLR","date":"2015-08-10","pret":-0.0119,"close":13.31}
{"ticker":"VSLR","date":"2015-08-11","pret":-0.01659,"close":12.73}
{"ticker":"VSLR","date":"2015-08-12","pret":-0.04431,"close":12.96}
{"ticker":"VSLR","date":"2015-08-13","pret":0.00949,"close":13.6}
{"ticker":"VSLR","date":"2015-08-14","pret":0.06331,"close":13.64}
{"ticker":"VSLR","date":"2015-08-17","pret":-0.00444,"close":13.85}
{"ticker":"VSLR","date":"2015-08-18","pret":0.02998,"close":13.58}
{"ticker":"VSLR","date":"2015-08-19","pret":-0.03296,"close":13.38}
{"ticker":"VSLR","date":"2015-08-20","pret":-0.00448,"close":13.17}
{"ticker":"VSLR","date":"2015-08-21","pret":-0.03346,"close":12.48}
{"ticker":"VSLR","date":"2015-08-24","pret":-0.09485,"close":11.85}
{"ticker":"VSLR","date":"2015-08-25","pret":0.0449,"close":11.53}
{"ticker":"VSLR","date":"2015-08-26","pret":-0.03474,"close":11.37}
{"ticker":"VSLR","date":"2015-08-27","pret":-0.0474,"close":11.27}
{"ticker":"VSLR","date":"2015-08-28","pret":-0.00976,"close":12.1}
{"ticker":"VSLR","date":"2015-08-31","pret":0.07137,"close":12.44}
{"ticker":"VSLR","date":"2015-09-01","pret":0.00909,"close":12.2}
{"ticker":"VSLR","date":"2015-09-02","pret":0.01388,"close":12.43}
{"ticker":"VSLR","date":"2015-09-03","pret":0.00324,"close":12.89}
{"ticker":"VSLR","date":"2015-09-04","pret":0.02475,"close":12.98}
{"ticker":"VSLR","date":"2015-09-08","pret":0.04473,"close":13.26}
{"ticker":"VSLR","date":"2015-09-09","pret":0.00901,"close":13.18}
{"ticker":"VSLR","date":"2015-09-10","pret":-0.0143,"close":12.99}
{"ticker":"VSLR","date":"2015-09-11","pret":-0.02223,"close":13.14}
{"ticker":"VSLR","date":"2015-09-14","pret":0.01386,"close":12.66}
{"ticker":"VSLR","date":"2015-09-15","pret":-0.02555,"close":13}
{"ticker":"VSLR","date":"2015-09-16","pret":0.01942,"close":13.17}
{"ticker":"VSLR","date":"2015-09-17","pret":0.01375,"close":13.04}
{"ticker":"VSLR","date":"2015-09-18","pret":-0.02458,"close":12.66}
{"ticker":"VSLR","date":"2015-09-21","pret":-0.00156,"close":12.82}
{"ticker":"VSLR","date":"2015-09-22","pret":-0.01728,"close":12.41}
{"ticker":"VSLR","date":"2015-09-23","pret":-0.01356,"close":12.14}
{"ticker":"VSLR","date":"2015-09-24","pret":-0.03515,"close":12.23}
{"ticker":"VSLR","date":"2015-09-25","pret":0.02384,"close":11.73}
{"ticker":"VSLR","date":"2015-09-28","pret":-0.05596,"close":10.75}
{"ticker":"VSLR","date":"2015-09-29","pret":-0.0712,"close":10.2}
{"ticker":"VSLR","date":"2015-09-30","pret":-0.05207,"close":10.48}
{"ticker":"VSLR","date":"2015-10-01","pret":0.02306,"close":10.61}
{"ticker":"VSLR","date":"2015-10-02","pret":0.01508,"close":11.78}
{"ticker":"VSLR","date":"2015-10-05","pret":0.10555,"close":12.55}
{"ticker":"VSLR","date":"2015-10-06","pret":0.05167,"close":12.41}
{"ticker":"VSLR","date":"2015-10-07","pret":-0.0016,"close":12.67}
{"ticker":"VSLR","date":"2015-10-08","pret":0.01036,"close":12.65}
{"ticker":"VSLR","date":"2015-10-09","pret":0.00237,"close":12.71}
{"ticker":"VSLR","date":"2015-10-12","pret":0.00316,"close":12.44}
{"ticker":"VSLR","date":"2015-10-13","pret":-0.02392,"close":12.35}
{"ticker":"VSLR","date":"2015-10-14","pret":-0.00242,"close":12.42}
{"ticker":"VSLR","date":"2015-10-15","pret":0.00404,"close":12.73}
{"ticker":"VSLR","date":"2015-10-16","pret":0.02703,"close":12.56}
{"ticker":"VSLR","date":"2015-10-19","pret":-0.0214,"close":12.2}
{"ticker":"VSLR","date":"2015-10-20","pret":-0.02187,"close":12.23}
{"ticker":"VSLR","date":"2015-10-21","pret":-0.00246,"close":12.02}
{"ticker":"VSLR","date":"2015-10-22","pret":-0.01156,"close":11.89}
{"ticker":"VSLR","date":"2015-10-23","pret":-0.0075,"close":11.85}
{"ticker":"VSLR","date":"2015-10-26","pret":-0.00925,"close":11.52}
{"ticker":"VSLR","date":"2015-10-27","pret":-0.03875,"close":11.02}
{"ticker":"VSLR","date":"2015-10-28","pret":-0.03484,"close":11.79}
{"ticker":"VSLR","date":"2015-10-29","pret":0.05827,"close":11.87}
{"ticker":"VSLR","date":"2015-10-30","pret":0.01024,"close":11.83}
{"ticker":"VSLR","date":"2015-11-02","pret":0.00339,"close":11.62}
{"ticker":"VSLR","date":"2015-11-03","pret":-0.02224,"close":11.5}
{"ticker":"VSLR","date":"2015-11-04","pret":-0.00434,"close":11.27}
{"ticker":"VSLR","date":"2015-11-05","pret":-0.02374,"close":11.12}
{"ticker":"VSLR","date":"2015-11-06","pret":-0.02068,"close":11.01}
{"ticker":"VSLR","date":"2015-11-09","pret":-0.01833,"close":10.73}
{"ticker":"VSLR","date":"2015-11-10","pret":-0.01679,"close":10.22}
{"ticker":"VSLR","date":"2015-11-11","pret":-0.04031,"close":9.52}
{"ticker":"VSLR","date":"2015-11-12","pret":-0.08372,"close":9.37}
{"ticker":"VSLR","date":"2015-11-13","pret":-0.02044,"close":9.24}
{"ticker":"VSLR","date":"2015-11-16","pret":0.0065,"close":9.57}
{"ticker":"VSLR","date":"2015-11-17","pret":0.03084,"close":7.34}
{"ticker":"VSLR","date":"2015-11-18","pret":-0.26867,"close":7.99}
{"ticker":"VSLR","date":"2015-11-19","pret":0.06753,"close":7.63}
{"ticker":"VSLR","date":"2015-11-20","pret":-0.01418,"close":7.72}
{"ticker":"VSLR","date":"2015-11-23","pret":0.00647,"close":8.02}
{"ticker":"VSLR","date":"2015-11-24","pret":0.033,"close":8.47}
{"ticker":"VSLR","date":"2015-11-25","pret":0.04396,"close":8.07}
{"ticker":"VSLR","date":"2015-11-26"}
{"ticker":"VSLR","date":"2015-11-27","pret":-0.04272,"close":8.06}
{"ticker":"VSLR","date":"2015-11-30","pret":0.00745,"close":8.09}
{"ticker":"VSLR","date":"2015-12-01","pret":0.00124,"close":8.14}
{"ticker":"VSLR","date":"2015-12-02","pret":-0.00994,"close":8.73}
{"ticker":"VSLR","date":"2015-12-03","pret":0.08608,"close":8.8}
{"ticker":"VSLR","date":"2015-12-04","pret":0.00457,"close":8.59}
{"ticker":"VSLR","date":"2015-12-07","pret":-0.0443,"close":8.56}
{"ticker":"VSLR","date":"2015-12-08","pret":0.00357,"close":8.39}
{"ticker":"VSLR","date":"2015-12-09","pret":0.07986,"close":9.68}
{"ticker":"VSLR","date":"2015-12-10","pret":0.04082,"close":9.32}
{"ticker":"VSLR","date":"2015-12-11","pret":-0.01913,"close":9.27}
{"ticker":"VSLR","date":"2015-12-14","pret":-0.01732,"close":9.55}
{"ticker":"VSLR","date":"2015-12-15","pret":0.05625,"close":9.96}
{"ticker":"VSLR","date":"2015-12-16","pret":0.07455,"close":10.27}
{"ticker":"VSLR","date":"2015-12-17"}
{"ticker":"VSLR","date":"2015-12-18","pret":-0.04206,"close":10.53}
{"ticker":"VSLR","date":"2015-12-21","pret":0.02856,"close":10.4}
{"ticker":"VSLR","date":"2015-12-22","pret":-0.00487,"close":9.74}
{"ticker":"VSLR","date":"2015-12-23","pret":-0.05618,"close":9.79}
{"ticker":"VSLR","date":"2015-12-24","pret":0.0072,"close":9.82}
{"ticker":"VSLR","date":"2015-12-28","pret":-0.00823,"close":9.67}
{"ticker":"VSLR","date":"2015-12-29","pret":-0.00207,"close":9.65}
{"ticker":"VSLR","date":"2015-12-30","pret":-0.02092,"close":9.62}
{"ticker":"VSLR","date":"2015-12-31","pret":-0.00424,"close":9.56}
{"ticker":"VSLR","date":"2016-01-04","pret":-0.00426,"close":9.92}
{"ticker":"VSLR","date":"2016-01-05","pret":0.05899,"close":10.07}
{"ticker":"VSTM","date":"2015-01-02","pret":0.04657,"close":9.45}
{"ticker":"VSTM","date":"2015-01-05","pret":0.02144,"close":9.38}
{"ticker":"VSTM","date":"2015-01-06","pret":-0.00425,"close":8.98}
{"ticker":"VSTM","date":"2015-01-07","pret":-0.03357,"close":9.07}
{"ticker":"VSTM","date":"2015-01-08","pret":0.0022,"close":9.19}
{"ticker":"VSTM","date":"2015-01-09","pret":0.02174,"close":9.1}
{"ticker":"VSTM","date":"2015-01-12","pret":0.00643,"close":9.34}
{"ticker":"VSTM","date":"2015-01-13","pret":0.00957,"close":8.94}
{"ticker":"VSTM","date":"2015-01-14","pret":-0.06334,"close":8.7}
{"ticker":"VSTM","date":"2015-01-15","pret":-0.01362,"close":7.99}
{"ticker":"VSTM","date":"2015-01-16","pret":-0.05884,"close":8.43}
{"ticker":"VSTM","date":"2015-01-20","pret":0.03103,"close":8.99}
{"ticker":"VSTM","date":"2015-01-21","pret":0.02781,"close":7.91}
{"ticker":"VSTM","date":"2015-01-22","pret":-0.09212,"close":7}
{"ticker":"VSTM","date":"2015-01-23","pret":-0.08906,"close":7.58}
{"ticker":"VSTM","date":"2015-01-26","pret":0.02969,"close":7.72}
{"ticker":"VSTM","date":"2015-01-27","pret":0.00795,"close":7.45}
{"ticker":"VSTM","date":"2015-01-28","pret":-0.01194,"close":7.53}
{"ticker":"VSTM","date":"2015-01-29","pret":0.01326,"close":7.71}
{"ticker":"VSTM","date":"2015-01-30","pret":0.01309,"close":7.3}
{"ticker":"VSTM","date":"2015-02-02","pret":-0.0425,"close":7.22}
{"ticker":"VSTM","date":"2015-02-03","pret":-0.03592,"close":7.19}
{"ticker":"VSTM","date":"2015-02-04","pret":0.01258,"close":6.94}
{"ticker":"VSTM","date":"2015-02-05","pret":-0.03678,"close":7.39}
{"ticker":"VSTM","date":"2015-02-06","pret":0.06283,"close":7.11}
{"ticker":"VSTM","date":"2015-02-09","pret":-0.03162,"close":7.6}
{"ticker":"VSTM","date":"2015-02-10","pret":0.10968,"close":8.17}
{"ticker":"VSTM","date":"2015-02-11","pret":0.04287,"close":8.31}
{"ticker":"VSTM","date":"2015-02-12","pret":0.019,"close":8.37}
{"ticker":"VSTM","date":"2015-02-13","pret":-0.0059,"close":7.93}
{"ticker":"VSTM","date":"2015-02-17","pret":-0.05348,"close":8.18}
{"ticker":"VSTM","date":"2015-02-18","pret":0.01733,"close":7.96}
{"ticker":"VSTM","date":"2015-02-19","pret":-0.03116,"close":8}
{"ticker":"VSTM","date":"2015-02-20","pret":0.00882,"close":7.91}
{"ticker":"VSTM","date":"2015-02-23","pret":-0.01009,"close":7.82}
{"ticker":"VSTM","date":"2015-02-24","pret":-0.00636,"close":7.82}
{"ticker":"VSTM","date":"2015-02-25","pret":-0.00383,"close":7.96}
{"ticker":"VSTM","date":"2015-02-26","pret":0.01902,"close":7.69}
{"ticker":"VSTM","date":"2015-02-27","pret":-0.03972,"close":7.44}
{"ticker":"VSTM","date":"2015-03-02","pret":-0.02784,"close":7.55}
{"ticker":"VSTM","date":"2015-03-03","pret":0.01335,"close":7.61}
{"ticker":"VSTM","date":"2015-03-04","pret":0.00793,"close":8.11}
{"ticker":"VSTM","date":"2015-03-05","pret":0.06248,"close":7.99}
{"ticker":"VSTM","date":"2015-03-06","pret":-0.01244,"close":8.33}
{"ticker":"VSTM","date":"2015-03-09","pret":0.05479,"close":8.92}
{"ticker":"VSTM","date":"2015-03-10","pret":0.06424,"close":8.71}
{"ticker":"VSTM","date":"2015-03-11","pret":-0.0123,"close":9.25}
{"ticker":"VSTM","date":"2015-03-12","pret":0.04186,"close":10.29}
{"ticker":"VSTM","date":"2015-03-13","pret":0.10049,"close":10.76}
{"ticker":"VSTM","date":"2015-03-16","pret":0.05689,"close":10.94}
{"ticker":"VSTM","date":"2015-03-17","pret":0.00276,"close":11.02}
{"ticker":"VSTM","date":"2015-03-18","pret":0.01369,"close":10.84}
{"ticker":"VSTM","date":"2015-03-19","pret":-0.01186,"close":11.29}
{"ticker":"VSTM","date":"2015-03-20","pret":0.04485,"close":12.1}
{"ticker":"VSTM","date":"2015-03-23","pret":0.05213,"close":11.21}
{"ticker":"VSTM","date":"2015-03-24","pret":-0.09881,"close":11.56}
{"ticker":"VSTM","date":"2015-03-25","pret":0.05629,"close":10.34}
{"ticker":"VSTM","date":"2015-03-26","pret":-0.11985,"close":10.21}
{"ticker":"VSTM","date":"2015-03-27","pret":0.01458,"close":10.42}
{"ticker":"VSTM","date":"2015-03-30","pret":0.02196,"close":10.49}
{"ticker":"VSTM","date":"2015-03-31","pret":-0.01907,"close":10.17}
{"ticker":"VSTM","date":"2015-04-01","pret":-0.03826,"close":9.64}
{"ticker":"VSTM","date":"2015-04-02","pret":-0.0377,"close":10.01}
{"ticker":"VSTM","date":"2015-04-06","pret":0.01238,"close":9.59}
{"ticker":"VSTM","date":"2015-04-07","pret":-0.01446,"close":9.92}
{"ticker":"VSTM","date":"2015-04-08","pret":0.06545,"close":10.29}
{"ticker":"VSTM","date":"2015-04-09","pret":0.00389,"close":10.25}
{"ticker":"VSTM","date":"2015-04-10","pret":0,"close":10.43}
{"ticker":"VSTM","date":"2015-04-13","pret":0.00966,"close":10.3}
{"ticker":"VSTM","date":"2015-04-14","pret":-0.00482,"close":10.15}
{"ticker":"VSTM","date":"2015-04-15","pret":-0.0146,"close":10.04}
{"ticker":"VSTM","date":"2015-04-16","pret":-0.01681,"close":9.99}
{"ticker":"VSTM","date":"2015-04-17","pret":-0.01305,"close":9.77}
{"ticker":"VSTM","date":"2015-04-20","pret":-0.01015,"close":9.96}
{"ticker":"VSTM","date":"2015-04-21","pret":0.0192,"close":9.99}
{"ticker":"VSTM","date":"2015-04-22","pret":0.00996,"close":9.99}
{"ticker":"VSTM","date":"2015-04-23","pret":-0.018,"close":10.04}
{"ticker":"VSTM","date":"2015-04-24","pret":0.01899,"close":10.05}
{"ticker":"VSTM","date":"2015-04-27","pret":-0.00496,"close":9.58}
{"ticker":"VSTM","date":"2015-04-28","pret":-0.0479,"close":9.56}
{"ticker":"VSTM","date":"2015-04-29","pret":-0.00628,"close":8.95}
{"ticker":"VSTM","date":"2015-04-30","pret":-0.07411,"close":8.3}
{"ticker":"VSTM","date":"2015-05-01","pret":-0.04986,"close":8.53}
{"ticker":"VSTM","date":"2015-05-04","pret":0.01768,"close":8.73}
{"ticker":"VSTM","date":"2015-05-05","pret":0.01622,"close":8.63}
{"ticker":"VSTM","date":"2015-05-06","pret":-0.0104,"close":8.5}
{"ticker":"VSTM","date":"2015-05-07","pret":-0.02827,"close":8.36}
{"ticker":"VSTM","date":"2015-05-08","pret":0.01776,"close":8.32}
{"ticker":"VSTM","date":"2015-05-11","pret":-0.0322,"close":8.35}
{"ticker":"VSTM","date":"2015-05-12","pret":0.00363,"close":8.51}
{"ticker":"VSTM","date":"2015-05-13","pret":0.00962,"close":8.27}
{"ticker":"VSTM","date":"2015-05-14","pret":-0.02054,"close":8.24}
{"ticker":"VSTM","date":"2015-05-15","pret":0.00244,"close":8.21}
{"ticker":"VSTM","date":"2015-05-18","pret":-0.00488,"close":8.74}
{"ticker":"VSTM","date":"2015-05-19","pret":0.06973,"close":8.66}
{"ticker":"VSTM","date":"2015-05-20","pret":-0.01264,"close":8.61}
{"ticker":"VSTM","date":"2015-05-21","pret":-0.0058,"close":8.42}
{"ticker":"VSTM","date":"2015-05-22","pret":-0.02591,"close":8.67}
{"ticker":"VSTM","date":"2015-05-26","pret":0.02591,"close":8.62}
{"ticker":"VSTM","date":"2015-05-27","pret":0.00348,"close":8.78}
{"ticker":"VSTM","date":"2015-05-28","pret":0.00923,"close":8.75}
{"ticker":"VSTM","date":"2015-05-29","pret":0.008,"close":8.65}
{"ticker":"VSTM","date":"2015-06-01","pret":-0.00457,"close":8.59}
{"ticker":"VSTM","date":"2015-06-02","pret":-0.03611,"close":8.59}
{"ticker":"VSTM","date":"2015-06-03","pret":0.02461,"close":8.63}
{"ticker":"VSTM","date":"2015-06-04","pret":-0.0058,"close":8.57}
{"ticker":"VSTM","date":"2015-06-05","pret":-0.01289,"close":8.69}
{"ticker":"VSTM","date":"2015-06-08","pret":0.01405,"close":8.65}
{"ticker":"VSTM","date":"2015-06-09","pret":0.00116,"close":8.32}
{"ticker":"VSTM","date":"2015-06-10","pret":-0.02588,"close":8.3}
{"ticker":"VSTM","date":"2015-06-11","pret":-0.00838,"close":8.17}
{"ticker":"VSTM","date":"2015-06-12","pret":-0.02187,"close":7.99}
{"ticker":"VSTM","date":"2015-06-15","pret":-0.02236,"close":8.12}
{"ticker":"VSTM","date":"2015-06-16","pret":0.0199,"close":7.91}
{"ticker":"VSTM","date":"2015-06-17","pret":-0.01865,"close":7.85}
{"ticker":"VSTM","date":"2015-06-18","pret":0,"close":8.03}
{"ticker":"VSTM","date":"2015-06-19","pret":0.00999,"close":8.08}
{"ticker":"VSTM","date":"2015-06-22","pret":0.0209,"close":8.31}
{"ticker":"VSTM","date":"2015-06-23","pret":0.01209,"close":7.99}
{"ticker":"VSTM","date":"2015-06-24","pret":-0.04549,"close":7.77}
{"ticker":"VSTM","date":"2015-06-25","pret":-0.01777,"close":7.66}
{"ticker":"VSTM","date":"2015-06-26","pret":-0.01939,"close":7.25}
{"ticker":"VSTM","date":"2015-06-29","pret":-0.05916,"close":6.86}
{"ticker":"VSTM","date":"2015-06-30","pret":-0.03237,"close":7.54}
{"ticker":"VSTM","date":"2015-07-01","pret":0.09804,"close":7.12}
{"ticker":"VSTM","date":"2015-07-02","pret":-0.07961,"close":7.06}
{"ticker":"VSTM","date":"2015-07-06","pret":-0.00422,"close":7.5}
{"ticker":"VSTM","date":"2015-07-07","pret":0.05355,"close":7.3}
{"ticker":"VSTM","date":"2015-07-08","pret":-0.03676,"close":6.85}
{"ticker":"VSTM","date":"2015-07-09","pret":-0.03529,"close":7.12}
{"ticker":"VSTM","date":"2015-07-10","pret":0.04358,"close":7.36}
{"ticker":"VSTM","date":"2015-07-13","pret":0.01772,"close":7.81}
{"ticker":"VSTM","date":"2015-07-14","pret":0.0552,"close":7.69}
{"ticker":"VSTM","date":"2015-07-15","pret":-0.01807,"close":7.52}
{"ticker":"VSTM","date":"2015-07-16","pret":-0.00653,"close":7.52}
{"ticker":"VSTM","date":"2015-07-17","pret":-0.01054,"close":7.62}
{"ticker":"VSTM","date":"2015-07-20","pret":0.01054,"close":7.51}
{"ticker":"VSTM","date":"2015-07-21","pret":-0.01986,"close":7.6}
{"ticker":"VSTM","date":"2015-07-22","pret":0.01196,"close":7.38}
{"ticker":"VSTM","date":"2015-07-23","pret":-0.02813,"close":7.19}
{"ticker":"VSTM","date":"2015-07-24","pret":-0.03035,"close":7.18}
{"ticker":"VSTM","date":"2015-07-27","pret":-0.00844,"close":7.15}
{"ticker":"VSTM","date":"2015-07-28","pret":0.00423,"close":7.63}
{"ticker":"VSTM","date":"2015-07-29","pret":0.07972,"close":7.26}
{"ticker":"VSTM","date":"2015-07-30","pret":-0.07411,"close":7.11}
{"ticker":"VSTM","date":"2015-07-31","pret":-0.00702,"close":7.3}
{"ticker":"VSTM","date":"2015-08-03","pret":0.02366,"close":7.24}
{"ticker":"VSTM","date":"2015-08-04","pret":-0.00138,"close":7.12}
{"ticker":"VSTM","date":"2015-08-05","pret":-0.02935,"close":7.12}
{"ticker":"VSTM","date":"2015-08-06","pret":0.01408,"close":7.12}
{"ticker":"VSTM","date":"2015-08-07","pret":-0.01978,"close":6.92}
{"ticker":"VSTM","date":"2015-08-10","pret":-0.02601,"close":6.97}
{"ticker":"VSTM","date":"2015-08-11","pret":0.01454,"close":7.69}
{"ticker":"VSTM","date":"2015-08-12","pret":0.10406,"close":7.99}
{"ticker":"VSTM","date":"2015-08-13","pret":0.03827,"close":7.5}
{"ticker":"VSTM","date":"2015-08-14","pret":-0.06329,"close":7.52}
{"ticker":"VSTM","date":"2015-08-17","pret":-0.00669,"close":7.68}
{"ticker":"VSTM","date":"2015-08-18","pret":0.02387,"close":7.31}
{"ticker":"VSTM","date":"2015-08-19","pret":-0.05523,"close":7.08}
{"ticker":"VSTM","date":"2015-08-20","pret":-0.04244,"close":6.71}
{"ticker":"VSTM","date":"2015-08-21","pret":-0.05342,"close":6.83}
{"ticker":"VSTM","date":"2015-08-24","pret":0,"close":6.47}
{"ticker":"VSTM","date":"2015-08-25","pret":0.03003,"close":6.61}
{"ticker":"VSTM","date":"2015-08-26","pret":-0.21724,"close":4.91}
{"ticker":"VSTM","date":"2015-08-27","pret":-0.08434,"close":5.6}
{"ticker":"VSTM","date":"2015-08-28","pret":0.11511,"close":6}
{"ticker":"VSTM","date":"2015-08-31","pret":0.06052,"close":6.09}
{"ticker":"VSTM","date":"2015-09-01","pret":0.00669,"close":5.96}
{"ticker":"VSTM","date":"2015-09-02","pret":0.0083,"close":6.19}
{"ticker":"VSTM","date":"2015-09-03","pret":0.02288,"close":5.84}
{"ticker":"VSTM","date":"2015-09-04","pret":-0.06853,"close":6.06}
{"ticker":"VSTM","date":"2015-09-08","pret":0.08615,"close":6.22}
{"ticker":"VSTM","date":"2015-09-09","pret":0.02817,"close":6.22}
{"ticker":"VSTM","date":"2015-09-10","pret":-0.0474,"close":6.15}
{"ticker":"VSTM","date":"2015-09-11","pret":-0.01303,"close":6.06}
{"ticker":"VSTM","date":"2015-09-14","pret":0.00327,"close":6.39}
{"ticker":"VSTM","date":"2015-09-15","pret":0.04161,"close":6.37}
{"ticker":"VSTM","date":"2015-09-16","pret":-0.01421,"close":6.33}
{"ticker":"VSTM","date":"2015-09-17","pret":0.00634,"close":6.53}
{"ticker":"VSTM","date":"2015-09-18","pret":0.02342,"close":6.65}
{"ticker":"VSTM","date":"2015-09-21","pret":0.01835,"close":6.29}
{"ticker":"VSTM","date":"2015-09-22","pret":-0.06737,"close":5.91}
{"ticker":"VSTM","date":"2015-09-23","pret":-0.02794,"close":5.79}
{"ticker":"VSTM","date":"2015-09-24","pret":-0.04779,"close":5.81}
{"ticker":"VSTM","date":"2015-09-25","pret":0.03437,"close":5.67}
{"ticker":"VSTM","date":"2015-09-28","pret":-0.78139,"close":1.85}
{"ticker":"VSTM","date":"2015-09-29","pret":-0.40916,"close":1.75}
{"ticker":"VSTM","date":"2015-09-30","pret":-0.02247,"close":1.79}
{"ticker":"VSTM","date":"2015-10-01","pret":0.03352,"close":1.61}
{"ticker":"VSTM","date":"2015-10-02","pret":-0.15415,"close":1.8}
{"ticker":"VSTM","date":"2015-10-05","pret":0.15963,"close":1.88}
{"ticker":"VSTM","date":"2015-10-06","pret":0.03754,"close":1.84}
{"ticker":"VSTM","date":"2015-10-07","pret":-0.05407,"close":2.12}
{"ticker":"VSTM","date":"2015-10-08","pret":0.18232,"close":1.98}
{"ticker":"VSTM","date":"2015-10-09","pret":-0.13353,"close":1.93}
{"ticker":"VSTM","date":"2015-10-12","pret":0.02611,"close":1.88}
{"ticker":"VSTM","date":"2015-10-13","pret":-0.03675,"close":1.84}
{"ticker":"VSTM","date":"2015-10-14","pret":-0.01075,"close":1.87}
{"ticker":"VSTM","date":"2015-10-15","pret":0,"close":2.16}
{"ticker":"VSTM","date":"2015-10-16","pret":0.16414,"close":2.13}
{"ticker":"VSTM","date":"2015-10-19","pret":-0.00922,"close":2.05}
{"ticker":"VSTM","date":"2015-10-20","pret":-0.06207,"close":2.01}
{"ticker":"VSTM","date":"2015-10-21","pret":-0.01489,"close":2.03}
{"ticker":"VSTM","date":"2015-10-22","pret":0.02469,"close":1.94}
{"ticker":"VSTM","date":"2015-10-23","pret":-0.06032,"close":1.81}
{"ticker":"VSTM","date":"2015-10-26","pret":-0.0532,"close":1.93}
{"ticker":"VSTM","date":"2015-10-27","pret":0.0532,"close":1.89}
{"ticker":"VSTM","date":"2015-10-28","pret":-0.01567,"close":1.86}
{"ticker":"VSTM","date":"2015-10-29","pret":-0.02128,"close":1.83}
{"ticker":"VSTM","date":"2015-10-30","pret":-0.01081,"close":1.84}
{"ticker":"VSTM","date":"2015-11-02","pret":-0.00545,"close":1.97}
{"ticker":"VSTM","date":"2015-11-03","pret":0.08382,"close":2.1}
{"ticker":"VSTM","date":"2015-11-04","pret":0.06328,"close":2.2}
{"ticker":"VSTM","date":"2015-11-05","pret":0.04609,"close":2.12}
{"ticker":"VSTM","date":"2015-11-06","pret":-0.05557,"close":2.13}
{"ticker":"VSTM","date":"2015-11-09","pret":0.02353,"close":2.13}
{"ticker":"VSTM","date":"2015-11-10","pret":0,"close":2.11}
{"ticker":"VSTM","date":"2015-11-11","pret":0,"close":2.05}
{"ticker":"VSTM","date":"2015-11-12","pret":-0.04763,"close":1.98}
{"ticker":"VSTM","date":"2015-11-13","pret":-0.03474,"close":1.97}
{"ticker":"VSTM","date":"2015-11-16","pret":0.00504,"close":1.98}
{"ticker":"VSTM","date":"2015-11-17","pret":-0.00504,"close":1.92}
{"ticker":"VSTM","date":"2015-11-18","pret":-0.01015,"close":2}
{"ticker":"VSTM","date":"2015-11-19","pret":0.02519,"close":1.97}
{"ticker":"VSTM","date":"2015-11-20","pret":-0.01,"close":2.01}
{"ticker":"VSTM","date":"2015-11-23","pret":0.00501,"close":2.21}
{"ticker":"VSTM","date":"2015-11-24","pret":0.09075,"close":2.19}
{"ticker":"VSTM","date":"2015-11-25","pret":0.02257,"close":2.22}
{"ticker":"VSTM","date":"2015-11-26"}
{"ticker":"VSTM","date":"2015-11-27","pret":-0.01348,"close":2.22}
{"ticker":"VSTM","date":"2015-11-30","pret":0,"close":2.27}
{"ticker":"VSTM","date":"2015-12-01","pret":0.02679,"close":2.24}
{"ticker":"VSTM","date":"2015-12-02","pret":-0.01778,"close":2.3}
{"ticker":"VSTM","date":"2015-12-03","pret":0.04387,"close":2.11}
{"ticker":"VSTM","date":"2015-12-04","pret":-0.09918,"close":2.09}
{"ticker":"VSTM","date":"2015-12-07","pret":-0.01914,"close":1.97}
{"ticker":"VSTM","date":"2015-12-08","pret":-0.08044,"close":1.94}
{"ticker":"VSTM","date":"2015-12-09","pret":0.01558,"close":1.99}
{"ticker":"VSTM","date":"2015-12-10","pret":0.01026,"close":2.03}
{"ticker":"VSTM","date":"2015-12-11","pret":0.0202,"close":1.89}
{"ticker":"VSTM","date":"2015-12-14","pret":-0.05129,"close":1.73}
{"ticker":"VSTM","date":"2015-12-15","pret":-0.07087,"close":1.74}
{"ticker":"VSTM","date":"2015-12-16","pret":-0.01709,"close":1.78}
{"ticker":"VSTM","date":"2015-12-17"}
{"ticker":"VSTM","date":"2015-12-18","pret":0.02833,"close":1.75}
{"ticker":"VSTM","date":"2015-12-21","pret":-0.0226,"close":1.84}
{"ticker":"VSTM","date":"2015-12-22","pret":0.06096,"close":1.86}
{"ticker":"VSTM","date":"2015-12-23","pret":0,"close":1.95}
{"ticker":"VSTM","date":"2015-12-24","pret":0.03175,"close":1.96}
{"ticker":"VSTM","date":"2015-12-28","pret":-0.00522,"close":1.85}
{"ticker":"VSTM","date":"2015-12-29","pret":-0.03192,"close":1.89}
{"ticker":"VSTM","date":"2015-12-30","pret":0,"close":1.84}
{"ticker":"VSTM","date":"2015-12-31","pret":-0.02186,"close":1.86}
{"ticker":"VSTM","date":"2016-01-04","pret":0.01099,"close":1.78}
{"ticker":"VSTM","date":"2016-01-05","pret":-0.0277,"close":1.77}
{"ticker":"VSTO","date":"2015-01-02"}
{"ticker":"VSTO","date":"2015-01-05"}
{"ticker":"VSTO","date":"2015-01-06"}
{"ticker":"VSTO","date":"2015-01-07"}
{"ticker":"VSTO","date":"2015-01-08"}
{"ticker":"VSTO","date":"2015-01-09"}
{"ticker":"VSTO","date":"2015-01-12"}
{"ticker":"VSTO","date":"2015-01-13"}
{"ticker":"VSTO","date":"2015-01-14"}
{"ticker":"VSTO","date":"2015-01-15"}
{"ticker":"VSTO","date":"2015-01-16"}
{"ticker":"VSTO","date":"2015-01-20"}
{"ticker":"VSTO","date":"2015-01-21"}
{"ticker":"VSTO","date":"2015-01-22"}
{"ticker":"VSTO","date":"2015-01-23"}
{"ticker":"VSTO","date":"2015-01-26"}
{"ticker":"VSTO","date":"2015-01-27"}
{"ticker":"VSTO","date":"2015-01-28"}
{"ticker":"VSTO","date":"2015-01-29"}
{"ticker":"VSTO","date":"2015-01-30","pret":0.05495,"close":34.03}
{"ticker":"VSTO","date":"2015-02-02","pret":-0.01749,"close":35}
{"ticker":"VSTO","date":"2015-02-03","pret":0.03241,"close":37.14}
{"ticker":"VSTO","date":"2015-02-04","pret":0.06557,"close":38.09}
{"ticker":"VSTO","date":"2015-02-05","pret":0.01928,"close":38.17}
{"ticker":"VSTO","date":"2015-02-06","pret":-0.00603,"close":37.72}
{"ticker":"VSTO","date":"2015-02-09","pret":0.01255,"close":37.39}
{"ticker":"VSTO","date":"2015-02-10","pret":-0.03868,"close":39.3}
{"ticker":"VSTO","date":"2015-02-11","pret":0.07115,"close":41.44}
{"ticker":"VSTO","date":"2015-02-12","pret":0.06689,"close":43}
{"ticker":"VSTO","date":"2015-02-13","pret":0.01819,"close":41.02}
{"ticker":"VSTO","date":"2015-02-17","pret":-0.07507,"close":43.26}
{"ticker":"VSTO","date":"2015-02-18","pret":0.0783,"close":45}
{"ticker":"VSTO","date":"2015-02-19","pret":0.02457,"close":43.88}
{"ticker":"VSTO","date":"2015-02-20","pret":-0.017,"close":45.64}
{"ticker":"VSTO","date":"2015-02-23","pret":0.02928,"close":44.82}
{"ticker":"VSTO","date":"2015-02-24","pret":-0.01206,"close":44.98}
{"ticker":"VSTO","date":"2015-02-25","pret":0.00538,"close":44.51}
{"ticker":"VSTO","date":"2015-02-26","pret":0.00112,"close":44.45}
{"ticker":"VSTO","date":"2015-02-27","pret":-0.01552,"close":43.66}
{"ticker":"VSTO","date":"2015-03-02","pret":-0.01853,"close":42.93}
{"ticker":"VSTO","date":"2015-03-03","pret":-0.00928,"close":43}
{"ticker":"VSTO","date":"2015-03-04","pret":0.01962,"close":43.48}
{"ticker":"VSTO","date":"2015-03-05","pret":-0.01311,"close":42.59}
{"ticker":"VSTO","date":"2015-03-06","pret":-0.01587,"close":41.01}
{"ticker":"VSTO","date":"2015-03-09","pret":-0.03593,"close":39.56}
{"ticker":"VSTO","date":"2015-03-10","pret":-0.04924,"close":39.35}
{"ticker":"VSTO","date":"2015-03-11","pret":0.00435,"close":40.48}
{"ticker":"VSTO","date":"2015-03-12","pret":0.00914,"close":40.42}
{"ticker":"VSTO","date":"2015-03-13","pret":0.02546,"close":40.15}
{"ticker":"VSTO","date":"2015-03-16","pret":-0.0149,"close":42}
{"ticker":"VSTO","date":"2015-03-17","pret":0.04929,"close":41.48}
{"ticker":"VSTO","date":"2015-03-18","pret":-0.01174,"close":42.42}
{"ticker":"VSTO","date":"2015-03-19","pret":0.0153,"close":43.14}
{"ticker":"VSTO","date":"2015-03-20","pret":0.02669,"close":43.96}
{"ticker":"VSTO","date":"2015-03-23","pret":0.01422,"close":42.75}
{"ticker":"VSTO","date":"2015-03-24","pret":-0.02748,"close":42.49}
{"ticker":"VSTO","date":"2015-03-25","pret":-0.01605,"close":41.11}
{"ticker":"VSTO","date":"2015-03-26","pret":-0.03362,"close":41.93}
{"ticker":"VSTO","date":"2015-03-27","pret":0.03267,"close":41.94}
{"ticker":"VSTO","date":"2015-03-30","pret":0.00309,"close":41.99}
{"ticker":"VSTO","date":"2015-03-31","pret":-0.00762,"close":42.82}
{"ticker":"VSTO","date":"2015-04-01","pret":0.02247,"close":43.53}
{"ticker":"VSTO","date":"2015-04-02","pret":0.01209,"close":43.26}
{"ticker":"VSTO","date":"2015-04-06","pret":-0.01115,"close":43.38}
{"ticker":"VSTO","date":"2015-04-07","pret":0.00838,"close":43.93}
{"ticker":"VSTO","date":"2015-04-08","pret":0.02336,"close":44.17}
{"ticker":"VSTO","date":"2015-04-09","pret":-0.00227,"close":43.74}
{"ticker":"VSTO","date":"2015-04-10","pret":-0.00592,"close":44.17}
{"ticker":"VSTO","date":"2015-04-13","pret":0.00501,"close":44.51}
{"ticker":"VSTO","date":"2015-04-14","pret":0.00859,"close":43.88}
{"ticker":"VSTO","date":"2015-04-15","pret":0.01297,"close":44.8}
{"ticker":"VSTO","date":"2015-04-16","pret":-0.00736,"close":43.96}
{"ticker":"VSTO","date":"2015-04-17","pret":-0.02241,"close":43.95}
{"ticker":"VSTO","date":"2015-04-20","pret":0.01522,"close":43.97}
{"ticker":"VSTO","date":"2015-04-21","pret":-0.00475,"close":43.88}
{"ticker":"VSTO","date":"2015-04-22","pret":-0.00636,"close":44.65}
{"ticker":"VSTO","date":"2015-04-23","pret":0.01291,"close":45.49}
{"ticker":"VSTO","date":"2015-04-24","pret":0.0227,"close":44.88}
{"ticker":"VSTO","date":"2015-04-27","pret":-0.01151,"close":44.48}
{"ticker":"VSTO","date":"2015-04-28","pret":-0.0139,"close":44.25}
{"ticker":"VSTO","date":"2015-04-29","pret":-0.00566,"close":43.94}
{"ticker":"VSTO","date":"2015-04-30","pret":-0.00706,"close":43.76}
{"ticker":"VSTO","date":"2015-05-01","pret":0.00752,"close":43.74}
{"ticker":"VSTO","date":"2015-05-04","pret":-0.0066,"close":45.16}
{"ticker":"VSTO","date":"2015-05-05","pret":0.02659,"close":44.18}
{"ticker":"VSTO","date":"2015-05-06","pret":-0.01253,"close":44.3}
{"ticker":"VSTO","date":"2015-05-07","pret":-0.00564,"close":44.5}
{"ticker":"VSTO","date":"2015-05-08","pret":0.01729,"close":44.98}
{"ticker":"VSTO","date":"2015-05-11","pret":0.01261,"close":44.41}
{"ticker":"VSTO","date":"2015-05-12","pret":-0.03307,"close":44.24}
{"ticker":"VSTO","date":"2015-05-13","pret":0.00927,"close":43.94}
{"ticker":"VSTO","date":"2015-05-14","pret":-0.04936,"close":43.48}
{"ticker":"VSTO","date":"2015-05-15","pret":0.03234,"close":43.97}
{"ticker":"VSTO","date":"2015-05-18","pret":0.00297,"close":45.41}
{"ticker":"VSTO","date":"2015-05-19","pret":0.03433,"close":45.05}
{"ticker":"VSTO","date":"2015-05-20","pret":-0.00486,"close":45.25}
{"ticker":"VSTO","date":"2015-05-21","pret":-0.00667,"close":45.82}
{"ticker":"VSTO","date":"2015-05-22","pret":0.02228,"close":46.7}
{"ticker":"VSTO","date":"2015-05-26","pret":0.01258,"close":45.22}
{"ticker":"VSTO","date":"2015-05-27","pret":-0.00345,"close":46.26}
{"ticker":"VSTO","date":"2015-05-28","pret":-0.00412,"close":46.25}
{"ticker":"VSTO","date":"2015-05-29","pret":-0.00675,"close":46.09}
{"ticker":"VSTO","date":"2015-06-01","pret":0.00827,"close":45.76}
{"ticker":"VSTO","date":"2015-06-02","pret":-0.0248,"close":45}
{"ticker":"VSTO","date":"2015-06-03","pret":0.00067,"close":45.02}
{"ticker":"VSTO","date":"2015-06-04","pret":-0.0049,"close":45.33}
{"ticker":"VSTO","date":"2015-06-05","pret":0.00712,"close":45.28}
{"ticker":"VSTO","date":"2015-06-08","pret":0.00044,"close":44.99}
{"ticker":"VSTO","date":"2015-06-09","pret":-0.00711,"close":44.92}
{"ticker":"VSTO","date":"2015-06-10","pret":0.00778,"close":46.92}
{"ticker":"VSTO","date":"2015-06-11","pret":0.04098,"close":47.24}
{"ticker":"VSTO","date":"2015-06-12","pret":-0.0139,"close":46.53}
{"ticker":"VSTO","date":"2015-06-15","pret":-0.01148,"close":46.25}
{"ticker":"VSTO","date":"2015-06-16","pret":0.00781,"close":47.39}
{"ticker":"VSTO","date":"2015-06-17","pret":0.02498,"close":47.39}
{"ticker":"VSTO","date":"2015-06-18","pret":-0.0089,"close":47.42}
{"ticker":"VSTO","date":"2015-06-19","pret":0.00848,"close":47.07}
{"ticker":"VSTO","date":"2015-06-22","pret":-0.01445,"close":46.65}
{"ticker":"VSTO","date":"2015-06-23","pret":-0.00128,"close":46.58}
{"ticker":"VSTO","date":"2015-06-24","pret":-0.0058,"close":46.01}
{"ticker":"VSTO","date":"2015-06-25","pret":-0.00692,"close":46.22}
{"ticker":"VSTO","date":"2015-06-26","pret":-0.00022,"close":45.74}
{"ticker":"VSTO","date":"2015-06-29","pret":-0.01841,"close":44.98}
{"ticker":"VSTO","date":"2015-06-30","pret":-0.00066,"close":44.9}
{"ticker":"VSTO","date":"2015-07-01","pret":-0.00155,"close":44.81}
{"ticker":"VSTO","date":"2015-07-02","pret":-0.00266,"close":44.5}
{"ticker":"VSTO","date":"2015-07-06","pret":-0.01478,"close":44.72}
{"ticker":"VSTO","date":"2015-07-07","pret":0.01455,"close":44.2}
{"ticker":"VSTO","date":"2015-07-08","pret":-0.02225,"close":44.08}
{"ticker":"VSTO","date":"2015-07-09","pret":0.01735,"close":43.96}
{"ticker":"VSTO","date":"2015-07-10","pret":-0.0083,"close":43.93}
{"ticker":"VSTO","date":"2015-07-13","pret":-0.00338,"close":43.55}
{"ticker":"VSTO","date":"2015-07-14","pret":-0.01664,"close":44.32}
{"ticker":"VSTO","date":"2015-07-15","pret":0.01754,"close":44.1}
{"ticker":"VSTO","date":"2015-07-16","pret":0.00113,"close":43.97}
{"ticker":"VSTO","date":"2015-07-17","pret":-0.00997,"close":42.95}
{"ticker":"VSTO","date":"2015-07-20","pret":-0.02444,"close":43.05}
{"ticker":"VSTO","date":"2015-07-21","pret":0.00952,"close":42.87}
{"ticker":"VSTO","date":"2015-07-22","pret":-0.02339,"close":43.83}
{"ticker":"VSTO","date":"2015-07-23","pret":0.03671,"close":44.07}
{"ticker":"VSTO","date":"2015-07-24","pret":0.02367,"close":44.15}
{"ticker":"VSTO","date":"2015-07-27","pret":-0.0239,"close":44.7}
{"ticker":"VSTO","date":"2015-07-28","pret":0.02078,"close":46.05}
{"ticker":"VSTO","date":"2015-07-29","pret":0.02516,"close":46.25}
{"ticker":"VSTO","date":"2015-07-30","pret":0.00435,"close":46.16}
{"ticker":"VSTO","date":"2015-07-31","pret":0.00606,"close":47.17}
{"ticker":"VSTO","date":"2015-08-03","pret":0.01307,"close":46.07}
{"ticker":"VSTO","date":"2015-08-04","pret":-0.02348,"close":47.29}
{"ticker":"VSTO","date":"2015-08-05","pret":0.03386,"close":48.17}
{"ticker":"VSTO","date":"2015-08-06","pret":0.01256,"close":48.35}
{"ticker":"VSTO","date":"2015-08-07","pret":0.0027,"close":47.74}
{"ticker":"VSTO","date":"2015-08-10","pret":-0.00875,"close":47.22}
{"ticker":"VSTO","date":"2015-08-11","pret":-0.01243,"close":47.13}
{"ticker":"VSTO","date":"2015-08-12","pret":0.00085,"close":47.31}
{"ticker":"VSTO","date":"2015-08-13","pret":0.00127,"close":47.71}
{"ticker":"VSTO","date":"2015-08-14","pret":0.0201,"close":48.38}
{"ticker":"VSTO","date":"2015-08-17","pret":0.00269,"close":48.74}
{"ticker":"VSTO","date":"2015-08-18","pret":0.00536,"close":48.28}
{"ticker":"VSTO","date":"2015-08-19","pret":-0.01096,"close":47.64}
{"ticker":"VSTO","date":"2015-08-20","pret":-0.01297,"close":46.04}
{"ticker":"VSTO","date":"2015-08-21","pret":-0.03777,"close":45.54}
{"ticker":"VSTO","date":"2015-08-24","pret":-0.05046,"close":43.95}
{"ticker":"VSTO","date":"2015-08-25","pret":0.02678,"close":43.43}
{"ticker":"VSTO","date":"2015-08-26","pret":-0.01535,"close":45.4}
{"ticker":"VSTO","date":"2015-08-27","pret":0.04361,"close":46.3}
{"ticker":"VSTO","date":"2015-08-28","pret":0.01061,"close":48.41}
{"ticker":"VSTO","date":"2015-08-31","pret":0.03784,"close":46.76}
{"ticker":"VSTO","date":"2015-09-01","pret":-0.04888,"close":46.52}
{"ticker":"VSTO","date":"2015-09-02","pret":0.02898,"close":46.99}
{"ticker":"VSTO","date":"2015-09-03","pret":0.00064,"close":46.73}
{"ticker":"VSTO","date":"2015-09-04","pret":-0.02614,"close":45.82}
{"ticker":"VSTO","date":"2015-09-08","pret":0.00864,"close":46.94}
{"ticker":"VSTO","date":"2015-09-09","pret":0.01643,"close":46.18}
{"ticker":"VSTO","date":"2015-09-10","pret":-0.02334,"close":45.9}
{"ticker":"VSTO","date":"2015-09-11","pret":-0.00849,"close":47.12}
{"ticker":"VSTO","date":"2015-09-14","pret":0.03225,"close":46.18}
{"ticker":"VSTO","date":"2015-09-15","pret":-0.02377,"close":46.47}
{"ticker":"VSTO","date":"2015-09-16","pret":0.00605,"close":46.96}
{"ticker":"VSTO","date":"2015-09-17","pret":0.01793,"close":46.68}
{"ticker":"VSTO","date":"2015-09-18","pret":-0.02268,"close":45.07}
{"ticker":"VSTO","date":"2015-09-21","pret":-0.01945,"close":44.76}
{"ticker":"VSTO","date":"2015-09-22","pret":-0.02164,"close":44.67}
{"ticker":"VSTO","date":"2015-09-23","pret":0.00629,"close":44.4}
{"ticker":"VSTO","date":"2015-09-24","pret":-0.00968,"close":44.98}
{"ticker":"VSTO","date":"2015-09-25","pret":0.03074,"close":45.1}
{"ticker":"VSTO","date":"2015-09-28","pret":-0.01748,"close":43.08}
{"ticker":"VSTO","date":"2015-09-29","pret":-0.03893,"close":42.9}
{"ticker":"VSTO","date":"2015-09-30","pret":0.00209,"close":44.43}
{"ticker":"VSTO","date":"2015-10-01","pret":0.02199,"close":43.91}
{"ticker":"VSTO","date":"2015-10-02","pret":-0.01691,"close":43.49}
{"ticker":"VSTO","date":"2015-10-05","pret":0.00322,"close":44.58}
{"ticker":"VSTO","date":"2015-10-06","pret":0.02114,"close":43.98}
{"ticker":"VSTO","date":"2015-10-07","pret":-0.00927,"close":44.17}
{"ticker":"VSTO","date":"2015-10-08","pret":0.00317,"close":43.99}
{"ticker":"VSTO","date":"2015-10-09","pret":-0.00295,"close":44}
{"ticker":"VSTO","date":"2015-10-12","pret":-0.00136,"close":43.74}
{"ticker":"VSTO","date":"2015-10-13","pret":-0.00844,"close":43.54}
{"ticker":"VSTO","date":"2015-10-14","pret":-0.00206,"close":42.53}
{"ticker":"VSTO","date":"2015-10-15","pret":-0.02042,"close":42.43}
{"ticker":"VSTO","date":"2015-10-16","pret":-0.00541,"close":42.48}
{"ticker":"VSTO","date":"2015-10-19","pret":0.004,"close":42.81}
{"ticker":"VSTO","date":"2015-10-20","pret":0.00117,"close":42.66}
{"ticker":"VSTO","date":"2015-10-21","pret":0.00421,"close":41.78}
{"ticker":"VSTO","date":"2015-10-22","pret":-0.01743,"close":42.19}
{"ticker":"VSTO","date":"2015-10-23","pret":0.00569,"close":42.49}
{"ticker":"VSTO","date":"2015-10-26","pret":0.00448,"close":43.14}
{"ticker":"VSTO","date":"2015-10-27","pret":0.01169,"close":42.37}
{"ticker":"VSTO","date":"2015-10-28","pret":-0.01216,"close":44.3}
{"ticker":"VSTO","date":"2015-10-29","pret":0.03832,"close":44.29}
{"ticker":"VSTO","date":"2015-10-30","pret":0.00362,"close":44.72}
{"ticker":"VSTO","date":"2015-11-02","pret":0.00854,"close":44.84}
{"ticker":"VSTO","date":"2015-11-03","pret":0.00089,"close":46.07}
{"ticker":"VSTO","date":"2015-11-04","pret":0.03168,"close":45.76}
{"ticker":"VSTO","date":"2015-11-05","pret":-0.00957,"close":46.04}
{"ticker":"VSTO","date":"2015-11-06","pret":0.00262,"close":45.77}
{"ticker":"VSTO","date":"2015-11-09","pret":-0.00459,"close":45.23}
{"ticker":"VSTO","date":"2015-11-10","pret":-0.01323,"close":45.87}
{"ticker":"VSTO","date":"2015-11-11","pret":0.01717,"close":45.43}
{"ticker":"VSTO","date":"2015-11-12","pret":-0.05356,"close":46.29}
{"ticker":"VSTO","date":"2015-11-13","pret":0.05028,"close":42.46}
{"ticker":"VSTO","date":"2015-11-16","pret":-0.07569,"close":43.14}
{"ticker":"VSTO","date":"2015-11-17","pret":0.02426,"close":43.41}
{"ticker":"VSTO","date":"2015-11-18","pret":-0.00162,"close":43.35}
{"ticker":"VSTO","date":"2015-11-19","pret":0.003,"close":43.14}
{"ticker":"VSTO","date":"2015-11-20","pret":-0.00092,"close":44.14}
{"ticker":"VSTO","date":"2015-11-23","pret":0.01758,"close":43.31}
{"ticker":"VSTO","date":"2015-11-24","pret":-0.02847,"close":43.94}
{"ticker":"VSTO","date":"2015-11-25","pret":0.02234,"close":44.17}
{"ticker":"VSTO","date":"2015-11-26"}
{"ticker":"VSTO","date":"2015-11-27","pret":0.00704,"close":44.36}
{"ticker":"VSTO","date":"2015-11-30","pret":0.00271,"close":44.05}
{"ticker":"VSTO","date":"2015-12-01","pret":-0.00407,"close":43.68}
{"ticker":"VSTO","date":"2015-12-02","pret":-0.00887,"close":43.33}
{"ticker":"VSTO","date":"2015-12-03","pret":-0.00596,"close":42.44}
{"ticker":"VSTO","date":"2015-12-04","pret":-0.02349,"close":43.13}
{"ticker":"VSTO","date":"2015-12-07","pret":0.01402,"close":44.03}
{"ticker":"VSTO","date":"2015-12-08","pret":0.01291,"close":43.7}
{"ticker":"VSTO","date":"2015-12-09","pret":0.00069,"close":42.54}
{"ticker":"VSTO","date":"2015-12-10","pret":-0.02362,"close":42.47}
{"ticker":"VSTO","date":"2015-12-11","pret":-0.01131,"close":42.28}
{"ticker":"VSTO","date":"2015-12-14","pret":0.00402,"close":42.42}
{"ticker":"VSTO","date":"2015-12-15","pret":0.0087,"close":42.45}
{"ticker":"VSTO","date":"2015-12-16","pret":0.00047,"close":43.03}
{"ticker":"VSTO","date":"2015-12-17"}
{"ticker":"VSTO","date":"2015-12-18","pret":0.00187,"close":43.4}
{"ticker":"VSTO","date":"2015-12-21","pret":0.01782,"close":44.35}
{"ticker":"VSTO","date":"2015-12-22","pret":0.01931,"close":45.48}
{"ticker":"VSTO","date":"2015-12-23","pret":0.02795,"close":45.71}
{"ticker":"VSTO","date":"2015-12-24","pret":-0.00219,"close":45.42}
{"ticker":"VSTO","date":"2015-12-28","pret":-0.0055,"close":44.39}
{"ticker":"VSTO","date":"2015-12-29","pret":-0.0151,"close":45}
{"ticker":"VSTO","date":"2015-12-30","pret":0.00536,"close":45.06}
{"ticker":"VSTO","date":"2015-12-31","pret":0.00044,"close":44.51}
{"ticker":"VSTO","date":"2016-01-04","pret":-0.0289,"close":45.28}
{"ticker":"VSTO","date":"2016-01-05","pret":0.06194,"close":46.7}
{"ticker":"VTAE","date":"2015-01-02","pret":-0.02725,"close":16.54}
{"ticker":"VTAE","date":"2015-01-05","pret":-0.00602,"close":19.19}
{"ticker":"VTAE","date":"2015-01-06","pret":0.15682,"close":18.13}
{"ticker":"VTAE","date":"2015-01-07","pret":-0.05904,"close":18.39}
{"ticker":"VTAE","date":"2015-01-08","pret":0.01523,"close":17.77}
{"ticker":"VTAE","date":"2015-01-09","pret":-0.04188,"close":16.73}
{"ticker":"VTAE","date":"2015-01-12","pret":-0.05911,"close":16.69}
{"ticker":"VTAE","date":"2015-01-13","pret":-0.0006,"close":16.23}
{"ticker":"VTAE","date":"2015-01-14","pret":-0.03279,"close":15.05}
{"ticker":"VTAE","date":"2015-01-15","pret":-0.07763,"close":13.8}
{"ticker":"VTAE","date":"2015-01-16","pret":-0.10174,"close":12.95}
{"ticker":"VTAE","date":"2015-01-20","pret":-0.0562,"close":13.13}
{"ticker":"VTAE","date":"2015-01-21","pret":0.01627,"close":12.99}
{"ticker":"VTAE","date":"2015-01-22","pret":-0.01627,"close":11.99}
{"ticker":"VTAE","date":"2015-01-23","pret":0.05398,"close":14.94}
{"ticker":"VTAE","date":"2015-01-26","pret":0.07828,"close":16.83}
{"ticker":"VTAE","date":"2015-01-27","pret":0.12649,"close":17.34}
{"ticker":"VTAE","date":"2015-01-28","pret":0.03846,"close":16.26}
{"ticker":"VTAE","date":"2015-01-29","pret":-0.03064,"close":15.4}
{"ticker":"VTAE","date":"2015-01-30","pret":-0.08229,"close":14.57}
{"ticker":"VTAE","date":"2015-02-02","pret":-0.05681,"close":14.13}
{"ticker":"VTAE","date":"2015-02-03","pret":-0.02648,"close":14.43}
{"ticker":"VTAE","date":"2015-02-04","pret":0.01263,"close":13.34}
{"ticker":"VTAE","date":"2015-02-05","pret":-0.07906,"close":13.04}
{"ticker":"VTAE","date":"2015-02-06","pret":-0.01828,"close":13.56}
{"ticker":"VTAE","date":"2015-02-09","pret":0.03549,"close":13.62}
{"ticker":"VTAE","date":"2015-02-10","pret":0.014,"close":13.47}
{"ticker":"VTAE","date":"2015-02-11","pret":-0.0192,"close":13.16}
{"ticker":"VTAE","date":"2015-02-12","pret":-0.01276,"close":13.58}
{"ticker":"VTAE","date":"2015-02-13","pret":0.03415,"close":14.4}
{"ticker":"VTAE","date":"2015-02-17","pret":0.05606,"close":14}
{"ticker":"VTAE","date":"2015-02-18","pret":-0.0387,"close":14.18}
{"ticker":"VTAE","date":"2015-02-19","pret":0.02059,"close":14.29}
{"ticker":"VTAE","date":"2015-02-20","pret":0.0084,"close":14.2}
{"ticker":"VTAE","date":"2015-02-23","pret":-0.01051,"close":14.17}
{"ticker":"VTAE","date":"2015-02-24","pret":-0.00494,"close":13.89}
{"ticker":"VTAE","date":"2015-02-25","pret":-0.02146,"close":13.9}
{"ticker":"VTAE","date":"2015-02-26","pret":0.00072,"close":13.28}
{"ticker":"VTAE","date":"2015-02-27","pret":-0.26671,"close":11.62}
{"ticker":"VTAE","date":"2015-03-02","pret":0.08583,"close":11.26}
{"ticker":"VTAE","date":"2015-03-03","pret":-0.02454,"close":11.15}
{"ticker":"VTAE","date":"2015-03-04","pret":-0.0161,"close":11.09}
{"ticker":"VTAE","date":"2015-03-05","pret":0,"close":11.16}
{"ticker":"VTAE","date":"2015-03-06","pret":0.01165,"close":10.87}
{"ticker":"VTAE","date":"2015-03-09","pret":-0.04,"close":10.66}
{"ticker":"VTAE","date":"2015-03-10","pret":-0.03205,"close":10.35}
{"ticker":"VTAE","date":"2015-03-11","pret":-0.00866,"close":10.86}
{"ticker":"VTAE","date":"2015-03-12","pret":0.05178,"close":10.98}
{"ticker":"VTAE","date":"2015-03-13","pret":0.00275,"close":11.16}
{"ticker":"VTAE","date":"2015-03-16","pret":0.02351,"close":11.07}
{"ticker":"VTAE","date":"2015-03-17","pret":-0.01078,"close":11.88}
{"ticker":"VTAE","date":"2015-03-18","pret":0.06216,"close":10.92}
{"ticker":"VTAE","date":"2015-03-19","pret":-0.08224,"close":10.66}
{"ticker":"VTAE","date":"2015-03-20","pret":-0.01392,"close":12.36}
{"ticker":"VTAE","date":"2015-03-23","pret":0.1361,"close":12.33}
{"ticker":"VTAE","date":"2015-03-24","pret":0.00082,"close":12.21}
{"ticker":"VTAE","date":"2015-03-25","pret":-0.00654,"close":11.31}
{"ticker":"VTAE","date":"2015-03-26","pret":-0.08738,"close":11.07}
{"ticker":"VTAE","date":"2015-03-27","pret":-0.01171,"close":11.21}
{"ticker":"VTAE","date":"2015-03-30","pret":0.01973,"close":11.31}
{"ticker":"VTAE","date":"2015-03-31","pret":-0.00089,"close":11.71}
{"ticker":"VTAE","date":"2015-04-01","pret":0.06454,"close":12.83}
{"ticker":"VTAE","date":"2015-04-02","pret":0.06298,"close":12.68}
{"ticker":"VTAE","date":"2015-04-06","pret":-0.00943,"close":14.7}
{"ticker":"VTAE","date":"2015-04-07","pret":0.1494,"close":14.16}
{"ticker":"VTAE","date":"2015-04-08","pret":-0.04026,"close":14.44}
{"ticker":"VTAE","date":"2015-04-09","pret":0.01755,"close":15.51}
{"ticker":"VTAE","date":"2015-04-10","pret":0.08149,"close":15.57}
{"ticker":"VTAE","date":"2015-04-13","pret":-0.00386,"close":15.26}
{"ticker":"VTAE","date":"2015-04-14","pret":-0.01623,"close":14.85}
{"ticker":"VTAE","date":"2015-04-15","pret":-0.02451,"close":14.61}
{"ticker":"VTAE","date":"2015-04-16","pret":-0.02582,"close":14.11}
{"ticker":"VTAE","date":"2015-04-17","pret":-0.03716,"close":13.85}
{"ticker":"VTAE","date":"2015-04-20","pret":0.0163,"close":14.15}
{"ticker":"VTAE","date":"2015-04-21","pret":-0.00211,"close":14.02}
{"ticker":"VTAE","date":"2015-04-22","pret":-0.01062,"close":14.04}
{"ticker":"VTAE","date":"2015-04-23","pret":0.00213,"close":13.93}
{"ticker":"VTAE","date":"2015-04-24","pret":-0.01287,"close":14.05}
{"ticker":"VTAE","date":"2015-04-27","pret":0.01002,"close":13.88}
{"ticker":"VTAE","date":"2015-04-28","pret":-0.03184,"close":13.61}
{"ticker":"VTAE","date":"2015-04-29","pret":-0.0059,"close":13.95}
{"ticker":"VTAE","date":"2015-04-30","pret":0.02988,"close":13.33}
{"ticker":"VTAE","date":"2015-05-01","pret":-0.03655,"close":14.14}
{"ticker":"VTAE","date":"2015-05-04","pret":0.0501,"close":14.56}
{"ticker":"VTAE","date":"2015-05-05","pret":0.03343,"close":13.97}
{"ticker":"VTAE","date":"2015-05-06","pret":-0.04411,"close":13.92}
{"ticker":"VTAE","date":"2015-05-07","pret":-0.0079,"close":13.77}
{"ticker":"VTAE","date":"2015-05-08","pret":0.00432,"close":13.58}
{"ticker":"VTAE","date":"2015-05-11","pret":-0.02399,"close":13.73}
{"ticker":"VTAE","date":"2015-05-12","pret":0.01823,"close":13.38}
{"ticker":"VTAE","date":"2015-05-13","pret":-0.04432,"close":12.13}
{"ticker":"VTAE","date":"2015-05-14","pret":-0.08345,"close":12.99}
{"ticker":"VTAE","date":"2015-05-15","pret":0.06438,"close":12.76}
{"ticker":"VTAE","date":"2015-05-18","pret":-0.01943,"close":12.42}
{"ticker":"VTAE","date":"2015-05-19","pret":-0.0319,"close":12.11}
{"ticker":"VTAE","date":"2015-05-20","pret":-0.02212,"close":12.07}
{"ticker":"VTAE","date":"2015-05-21","pret":-0.00748,"close":12.22}
{"ticker":"VTAE","date":"2015-05-22","pret":0.01656,"close":12.64}
{"ticker":"VTAE","date":"2015-05-26","pret":0.04181,"close":12.26}
{"ticker":"VTAE","date":"2015-05-27","pret":-0.03608,"close":12.4}
{"ticker":"VTAE","date":"2015-05-28","pret":0.00651,"close":12.43}
{"ticker":"VTAE","date":"2015-05-29","pret":0.00968,"close":12.26}
{"ticker":"VTAE","date":"2015-06-01","pret":-0.01294,"close":11.97}
{"ticker":"VTAE","date":"2015-06-02","pret":-0.02806,"close":12.08}
{"ticker":"VTAE","date":"2015-06-03","pret":0.00916,"close":12.28}
{"ticker":"VTAE","date":"2015-06-04","pret":0.00744,"close":11.88}
{"ticker":"VTAE","date":"2015-06-05","pret":-0.03008,"close":12.37}
{"ticker":"VTAE","date":"2015-06-08","pret":0.04397,"close":12.52}
{"ticker":"VTAE","date":"2015-06-09","pret":0.0145,"close":11.99}
{"ticker":"VTAE","date":"2015-06-10","pret":-0.04166,"close":12.2}
{"ticker":"VTAE","date":"2015-06-11","pret":0.0149,"close":12.36}
{"ticker":"VTAE","date":"2015-06-12","pret":0.01144,"close":12.44}
{"ticker":"VTAE","date":"2015-06-15","pret":0,"close":12.82}
{"ticker":"VTAE","date":"2015-06-16","pret":0.06373,"close":13.14}
{"ticker":"VTAE","date":"2015-06-17","pret":0.00608,"close":13.14}
{"ticker":"VTAE","date":"2015-06-18","pret":-0.00608,"close":13.29}
{"ticker":"VTAE","date":"2015-06-19","pret":0.01738,"close":15.82}
{"ticker":"VTAE","date":"2015-06-22","pret":0.18482,"close":16.16}
{"ticker":"VTAE","date":"2015-06-23","pret":0.00187,"close":16.5}
{"ticker":"VTAE","date":"2015-06-24","pret":0.01725,"close":16.24}
{"ticker":"VTAE","date":"2015-06-25","pret":-0.0185,"close":15.7}
{"ticker":"VTAE","date":"2015-06-26","pret":-0.01821,"close":15.19}
{"ticker":"VTAE","date":"2015-06-29","pret":-0.45018,"close":13.74}
{"ticker":"VTAE","date":"2015-06-30","pret":0.3081,"close":14.4}
{"ticker":"VTAE","date":"2015-07-01","pret":0.06504,"close":14.93}
{"ticker":"VTAE","date":"2015-07-02","pret":-0.01726,"close":12.33}
{"ticker":"VTAE","date":"2015-07-06","pret":-0.16794,"close":12.28}
{"ticker":"VTAE","date":"2015-07-07","pret":0.00082,"close":11.95}
{"ticker":"VTAE","date":"2015-07-08","pret":-0.02838,"close":11.36}
{"ticker":"VTAE","date":"2015-07-09","pret":-0.02226,"close":10.51}
{"ticker":"VTAE","date":"2015-07-10","pret":-0.083,"close":10.26}
{"ticker":"VTAE","date":"2015-07-13","pret":-0.02669,"close":9.93}
{"ticker":"VTAE","date":"2015-07-14","pret":-0.03741,"close":10.53}
{"ticker":"VTAE","date":"2015-07-15","pret":0.06127,"close":10.51}
{"ticker":"VTAE","date":"2015-07-16","pret":0.00752,"close":10.68}
{"ticker":"VTAE","date":"2015-07-17","pret":-0.00375,"close":11}
{"ticker":"VTAE","date":"2015-07-20","pret":0.03781,"close":10.82}
{"ticker":"VTAE","date":"2015-07-21","pret":-0.01642,"close":10.77}
{"ticker":"VTAE","date":"2015-07-22","pret":-0.00739,"close":11.22}
{"ticker":"VTAE","date":"2015-07-23","pret":0.04707,"close":10.78}
{"ticker":"VTAE","date":"2015-07-24","pret":-0.04522,"close":10.38}
{"ticker":"VTAE","date":"2015-07-27","pret":-0.07789,"close":9.68}
{"ticker":"VTAE","date":"2015-07-28","pret":-0.02634,"close":9.9}
{"ticker":"VTAE","date":"2015-07-29","pret":0.01831,"close":9.85}
{"ticker":"VTAE","date":"2015-07-30","pret":-0.00607,"close":10.03}
{"ticker":"VTAE","date":"2015-07-31","pret":0.02405,"close":10.11}
{"ticker":"VTAE","date":"2015-08-03","pret":0.00592,"close":9.7}
{"ticker":"VTAE","date":"2015-08-04","pret":-0.04119,"close":9.61}
{"ticker":"VTAE","date":"2015-08-05","pret":0.0102,"close":9.55}
{"ticker":"VTAE","date":"2015-08-06","pret":-0.02259,"close":8.91}
{"ticker":"VTAE","date":"2015-08-07","pret":-0.08447,"close":8.2}
{"ticker":"VTAE","date":"2015-08-10","pret":-0.06899,"close":8.4}
{"ticker":"VTAE","date":"2015-08-11","pret":-0.0433,"close":8.5}
{"ticker":"VTAE","date":"2015-08-12","pret":0.07194,"close":8.69}
{"ticker":"VTAE","date":"2015-08-13","pret":0.03127,"close":8.38}
{"ticker":"VTAE","date":"2015-08-14","pret":-0.04073,"close":8.28}
{"ticker":"VTAE","date":"2015-08-17","pret":-0.01556,"close":8.26}
{"ticker":"VTAE","date":"2015-08-18","pret":-0.0097,"close":8.14}
{"ticker":"VTAE","date":"2015-08-19","pret":-0.0172,"close":8.05}
{"ticker":"VTAE","date":"2015-08-20","pret":-0.01372,"close":7.54}
{"ticker":"VTAE","date":"2015-08-21","pret":-0.0893,"close":7.53}
{"ticker":"VTAE","date":"2015-08-24","pret":-0.02504,"close":7.51}
{"ticker":"VTAE","date":"2015-08-25","pret":0.09659,"close":7.76}
{"ticker":"VTAE","date":"2015-08-26","pret":0.01774,"close":7.71}
{"ticker":"VTAE","date":"2015-08-27","pret":-0.02803,"close":7.87}
{"ticker":"VTAE","date":"2015-08-28","pret":0.00772,"close":8.02}
{"ticker":"VTAE","date":"2015-08-31","pret":0.02782,"close":7.76}
{"ticker":"VTAE","date":"2015-09-01","pret":-0.02398,"close":7.81}
{"ticker":"VTAE","date":"2015-09-02","pret":0.02148,"close":7.96}
{"ticker":"VTAE","date":"2015-09-03","pret":0,"close":7.62}
{"ticker":"VTAE","date":"2015-09-04","pret":-0.06587,"close":7.6}
{"ticker":"VTAE","date":"2015-09-08","pret":0.03541,"close":7.93}
{"ticker":"VTAE","date":"2015-09-09","pret":0.36693,"close":15}
{"ticker":"VTAE","date":"2015-09-10","pret":0.25062,"close":13.81}
{"ticker":"VTAE","date":"2015-09-11","pret":-0.05794,"close":14.32}
{"ticker":"VTAE","date":"2015-09-14","pret":0.05166,"close":15.16}
{"ticker":"VTAE","date":"2015-09-15","pret":0.04779,"close":14.54}
{"ticker":"VTAE","date":"2015-09-16","pret":-0.02498,"close":14.16}
{"ticker":"VTAE","date":"2015-09-17","pret":-0.03407,"close":14.38}
{"ticker":"VTAE","date":"2015-09-18","pret":-0.00354,"close":14.69}
{"ticker":"VTAE","date":"2015-09-21","pret":0.04916,"close":15.31}
{"ticker":"VTAE","date":"2015-09-22","pret":0.02337,"close":15.55}
{"ticker":"VTAE","date":"2015-09-23","pret":0.02734,"close":16.48}
{"ticker":"VTAE","date":"2015-09-24","pret":0.05437,"close":16.58}
{"ticker":"VTAE","date":"2015-09-25","pret":0.02285,"close":14.33}
{"ticker":"VTAE","date":"2015-09-28","pret":-0.18351,"close":11}
{"ticker":"VTAE","date":"2015-09-29","pret":-0.21426,"close":10.62}
{"ticker":"VTAE","date":"2015-09-30","pret":-0.0583,"close":11.01}
{"ticker":"VTAE","date":"2015-10-01","pret":0.03231,"close":11.27}
{"ticker":"VTAE","date":"2015-10-02","pret":0.00272,"close":11.58}
{"ticker":"VTAE","date":"2015-10-05","pret":0.04516,"close":12.22}
{"ticker":"VTAE","date":"2015-10-06","pret":0.04238,"close":12.22}
{"ticker":"VTAE","date":"2015-10-07","pret":0.02297,"close":12.55}
{"ticker":"VTAE","date":"2015-10-08","pret":0.03114,"close":12.9}
{"ticker":"VTAE","date":"2015-10-09","pret":0.01869,"close":13}
{"ticker":"VTAE","date":"2015-10-12","pret":0.00154,"close":12.6}
{"ticker":"VTAE","date":"2015-10-13","pret":-0.03051,"close":12.39}
{"ticker":"VTAE","date":"2015-10-14","pret":-0.01199,"close":12.38}
{"ticker":"VTAE","date":"2015-10-15","pret":-0.00888,"close":13.54}
{"ticker":"VTAE","date":"2015-10-16","pret":0.09803,"close":13.13}
{"ticker":"VTAE","date":"2015-10-19","pret":-0.04052,"close":12.64}
{"ticker":"VTAE","date":"2015-10-20","pret":-0.03665,"close":12}
{"ticker":"VTAE","date":"2015-10-21","pret":-0.0364,"close":11.42}
{"ticker":"VTAE","date":"2015-10-22","pret":-0.05677,"close":11.56}
{"ticker":"VTAE","date":"2015-10-23","pret":0.02327,"close":11.6}
{"ticker":"VTAE","date":"2015-10-26","pret":-0.01892,"close":11.62}
{"ticker":"VTAE","date":"2015-10-27","pret":0.00864,"close":11.82}
{"ticker":"VTAE","date":"2015-10-28","pret":0.01283,"close":12.5}
{"ticker":"VTAE","date":"2015-10-29","pret":0.05536,"close":12.13}
{"ticker":"VTAE","date":"2015-10-30","pret":-0.03019,"close":11.88}
{"ticker":"VTAE","date":"2015-11-02","pret":-0.0125,"close":12.81}
{"ticker":"VTAE","date":"2015-11-03","pret":0.07357,"close":12.78}
{"ticker":"VTAE","date":"2015-11-04","pret":-0.00312,"close":12.6}
{"ticker":"VTAE","date":"2015-11-05","pret":-0.01417,"close":12.74}
{"ticker":"VTAE","date":"2015-11-06","pret":-0.11323,"close":12.49}
{"ticker":"VTAE","date":"2015-11-09","pret":0.10367,"close":13.55}
{"ticker":"VTAE","date":"2015-11-10","pret":0.08146,"close":13.84}
{"ticker":"VTAE","date":"2015-11-11","pret":0.02118,"close":13.88}
{"ticker":"VTAE","date":"2015-11-12","pret":-0.00944,"close":13.64}
{"ticker":"VTAE","date":"2015-11-13","pret":-0.00953,"close":13.91}
{"ticker":"VTAE","date":"2015-11-16","pret":0.01896,"close":13.76}
{"ticker":"VTAE","date":"2015-11-17","pret":0.00072,"close":13.47}
{"ticker":"VTAE","date":"2015-11-18","pret":-0.02708,"close":12.98}
{"ticker":"VTAE","date":"2015-11-19","pret":-0.00372,"close":13.74}
{"ticker":"VTAE","date":"2015-11-20","pret":0.02935,"close":13.64}
{"ticker":"VTAE","date":"2015-11-23","pret":-0.01898,"close":13.99}
{"ticker":"VTAE","date":"2015-11-24","pret":0.03048,"close":14.23}
{"ticker":"VTAE","date":"2015-11-25","pret":0.01841,"close":14.45}
{"ticker":"VTAE","date":"2015-11-26"}
{"ticker":"VTAE","date":"2015-11-27","pret":0.01394,"close":14.47}
{"ticker":"VTAE","date":"2015-11-30","pret":0.00758,"close":14.36}
{"ticker":"VTAE","date":"2015-12-01","pret":-0.0062,"close":14.26}
{"ticker":"VTAE","date":"2015-12-02","pret":-0.01884,"close":14.31}
{"ticker":"VTAE","date":"2015-12-03","pret":0.0119,"close":14.26}
{"ticker":"VTAE","date":"2015-12-04","pret":0.01588,"close":14.17}
{"ticker":"VTAE","date":"2015-12-07","pret":-0.03698,"close":13.91}
{"ticker":"VTAE","date":"2015-12-08","pret":-0.02373,"close":14.32}
{"ticker":"VTAE","date":"2015-12-09","pret":0.03504,"close":13.93}
{"ticker":"VTAE","date":"2015-12-10","pret":-0.02924,"close":14.84}
{"ticker":"VTAE","date":"2015-12-11","pret":0.04803,"close":14.79}
{"ticker":"VTAE","date":"2015-12-14","pret":0.01913,"close":14.32}
{"ticker":"VTAE","date":"2015-12-15","pret":-0.02466,"close":14.17}
{"ticker":"VTAE","date":"2015-12-16","pret":-0.00487,"close":14.85}
{"ticker":"VTAE","date":"2015-12-17"}
{"ticker":"VTAE","date":"2015-12-18","pret":0.04763,"close":16.2}
{"ticker":"VTAE","date":"2015-12-21","pret":0.07487,"close":15.9}
{"ticker":"VTAE","date":"2015-12-22","pret":-0.01679,"close":15.92}
{"ticker":"VTAE","date":"2015-12-23","pret":0.0075,"close":16.82}
{"ticker":"VTAE","date":"2015-12-24","pret":0.04621,"close":16.67}
{"ticker":"VTAE","date":"2015-12-28","pret":-0.00775,"close":17.26}
{"ticker":"VTAE","date":"2015-12-29","pret":0.06267,"close":18.31}
{"ticker":"VTAE","date":"2015-12-30","pret":0.02225,"close":17.97}
{"ticker":"VTAE","date":"2015-12-31","pret":-0.01329,"close":18.1}
{"ticker":"VTAE","date":"2016-01-04","pret":-0.02255,"close":17.29}
{"ticker":"VTAE","date":"2016-01-05","pret":-0.00859,"close":17.52}
{"ticker":"VTL","date":"2015-01-02","pret":-0.01577,"close":24.79}
{"ticker":"VTL","date":"2015-01-05","pret":-0.02616,"close":23.89}
{"ticker":"VTL","date":"2015-01-06","pret":-0.00614,"close":21.92}
{"ticker":"VTL","date":"2015-01-07","pret":-0.09552,"close":21.73}
{"ticker":"VTL","date":"2015-01-08","pret":-0.01272,"close":23.07}
{"ticker":"VTL","date":"2015-01-09","pret":0.04733,"close":22.98}
{"ticker":"VTL","date":"2015-01-12","pret":0.00392,"close":21.92}
{"ticker":"VTL","date":"2015-01-13","pret":-0.04578,"close":21.89}
{"ticker":"VTL","date":"2015-01-14","pret":-0.01743,"close":23.1}
{"ticker":"VTL","date":"2015-01-15","pret":0.06538,"close":21.9}
{"ticker":"VTL","date":"2015-01-16","pret":-0.05571,"close":22.27}
{"ticker":"VTL","date":"2015-01-20","pret":0.01501,"close":22.73}
{"ticker":"VTL","date":"2015-01-21","pret":0.0333,"close":21.61}
{"ticker":"VTL","date":"2015-01-22","pret":-0.04739,"close":21.22}
{"ticker":"VTL","date":"2015-01-23","pret":-0.04113,"close":21.56}
{"ticker":"VTL","date":"2015-01-26","pret":0.03377,"close":21.91}
{"ticker":"VTL","date":"2015-01-27","pret":-0.00416,"close":21.11}
{"ticker":"VTL","date":"2015-01-28","pret":-0.01258,"close":19.58}
{"ticker":"VTL","date":"2015-01-29","pret":-0.10578,"close":20.95}
{"ticker":"VTL","date":"2015-01-30","pret":0.09208,"close":19.74}
{"ticker":"VTL","date":"2015-02-02","pret":-0.03484,"close":19.75}
{"ticker":"VTL","date":"2015-02-03","pret":-0.01989,"close":20.43}
{"ticker":"VTL","date":"2015-02-04","pret":0.01496,"close":19.93}
{"ticker":"VTL","date":"2015-02-05","pret":-0.01596,"close":20.88}
{"ticker":"VTL","date":"2015-02-06","pret":0.04136,"close":20.74}
{"ticker":"VTL","date":"2015-02-09","pret":-0.00096,"close":21.05}
{"ticker":"VTL","date":"2015-02-10","pret":0.0196,"close":20.89}
{"ticker":"VTL","date":"2015-02-11","pret":-0.01719,"close":20.7}
{"ticker":"VTL","date":"2015-02-12","pret":-0.01212,"close":21.24}
{"ticker":"VTL","date":"2015-02-13","pret":0.02599,"close":21.43}
{"ticker":"VTL","date":"2015-02-17","pret":0.02579,"close":21.4}
{"ticker":"VTL","date":"2015-02-18","pret":-0.00837,"close":20.95}
{"ticker":"VTL","date":"2015-02-19","pret":-0.04049,"close":21.2}
{"ticker":"VTL","date":"2015-02-20","pret":0.03252,"close":21.96}
{"ticker":"VTL","date":"2015-02-23","pret":0.03469,"close":22.2}
{"ticker":"VTL","date":"2015-02-24","pret":0.0131,"close":22.35}
{"ticker":"VTL","date":"2015-02-25","pret":0.01558,"close":22.53}
{"ticker":"VTL","date":"2015-02-26","pret":0.00176,"close":22.39}
{"ticker":"VTL","date":"2015-02-27","pret":-0.0169,"close":22.15}
{"ticker":"VTL","date":"2015-03-02","pret":-0.0063,"close":22.37}
{"ticker":"VTL","date":"2015-03-03","pret":0.00315,"close":22.51}
{"ticker":"VTL","date":"2015-03-04","pret":0.00359,"close":22.98}
{"ticker":"VTL","date":"2015-03-05","pret":0.02785,"close":23.59}
{"ticker":"VTL","date":"2015-03-06","pret":0.02497,"close":23.82}
{"ticker":"VTL","date":"2015-03-09","pret":0.02104,"close":24.5}
{"ticker":"VTL","date":"2015-03-10","pret":0.0087,"close":24.73}
{"ticker":"VTL","date":"2015-03-11","pret":0.03088,"close":25.96}
{"ticker":"VTL","date":"2015-03-12","pret":0.05375,"close":27.27}
{"ticker":"VTL","date":"2015-03-13","pret":0.03941,"close":26.81}
{"ticker":"VTL","date":"2015-03-16","pret":-0.00952,"close":28.12}
{"ticker":"VTL","date":"2015-03-17","pret":0.01643,"close":27.87}
{"ticker":"VTL","date":"2015-03-18","pret":0.01259,"close":27.31}
{"ticker":"VTL","date":"2015-03-19","pret":-0.02865,"close":27.37}
{"ticker":"VTL","date":"2015-03-20","pret":0.00843,"close":24.86}
{"ticker":"VTL","date":"2015-03-23","pret":-0.11264,"close":24.48}
{"ticker":"VTL","date":"2015-03-24","pret":0.00854,"close":26.13}
{"ticker":"VTL","date":"2015-03-25","pret":0.07034,"close":25}
{"ticker":"VTL","date":"2015-03-26","pret":-0.06953,"close":26.01}
{"ticker":"VTL","date":"2015-03-27","pret":0.04121,"close":25.5}
{"ticker":"VTL","date":"2015-03-30","pret":0.00116,"close":25.46}
{"ticker":"VTL","date":"2015-03-31","pret":-0.01602,"close":25.01}
{"ticker":"VTL","date":"2015-04-01","pret":-0.00276,"close":24.01}
{"ticker":"VTL","date":"2015-04-02","pret":-0.0569,"close":24.04}
{"ticker":"VTL","date":"2015-04-06","pret":0.00125,"close":24.08}
{"ticker":"VTL","date":"2015-04-07","pret":0.04132,"close":24.51}
{"ticker":"VTL","date":"2015-04-08","pret":-0.01983,"close":25.68}
{"ticker":"VTL","date":"2015-04-09","pret":0.04945,"close":26.15}
{"ticker":"VTL","date":"2015-04-10","pret":0.02118,"close":25.69}
{"ticker":"VTL","date":"2015-04-13","pret":-0.01807,"close":26.48}
{"ticker":"VTL","date":"2015-04-14","pret":0.03131,"close":27.86}
{"ticker":"VTL","date":"2015-04-15","pret":0.047,"close":27.11}
{"ticker":"VTL","date":"2015-04-16","pret":-0.0317,"close":27.53}
{"ticker":"VTL","date":"2015-04-17","pret":0.00664,"close":26.83}
{"ticker":"VTL","date":"2015-04-20","pret":-0.00812,"close":27.23}
{"ticker":"VTL","date":"2015-04-21","pret":0.01143,"close":27.62}
{"ticker":"VTL","date":"2015-04-22","pret":0.01239,"close":28.21}
{"ticker":"VTL","date":"2015-04-23","pret":0.02114,"close":29.18}
{"ticker":"VTL","date":"2015-04-24","pret":0.03381,"close":29.37}
{"ticker":"VTL","date":"2015-04-27","pret":0.01665,"close":28.65}
{"ticker":"VTL","date":"2015-04-28","pret":-0.03848,"close":27.73}
{"ticker":"VTL","date":"2015-04-29","pret":-0.03384,"close":26.92}
{"ticker":"VTL","date":"2015-04-30","pret":-0.03503,"close":24.31}
{"ticker":"VTL","date":"2015-05-01","pret":-0.09561,"close":24.48}
{"ticker":"VTL","date":"2015-05-04","pret":-0.01121,"close":24.51}
{"ticker":"VTL","date":"2015-05-05","pret":0.01984,"close":24.3}
{"ticker":"VTL","date":"2015-05-06","pret":-0.00616,"close":23.63}
{"ticker":"VTL","date":"2015-05-07","pret":-0.00827,"close":23.92}
{"ticker":"VTL","date":"2015-05-08","pret":0.00662,"close":24.46}
{"ticker":"VTL","date":"2015-05-11","pret":0.00453,"close":24.07}
{"ticker":"VTL","date":"2015-05-12","pret":-0.01157,"close":24.5}
{"ticker":"VTL","date":"2015-05-13","pret":-0.01549,"close":22.73}
{"ticker":"VTL","date":"2015-05-14","pret":-0.02998,"close":23.5}
{"ticker":"VTL","date":"2015-05-15","pret":0.01639,"close":22.6}
{"ticker":"VTL","date":"2015-05-18","pret":-0.04595,"close":22.23}
{"ticker":"VTL","date":"2015-05-19","pret":-0.00045,"close":22.14}
{"ticker":"VTL","date":"2015-05-20","pret":-0.00134,"close":21.81}
{"ticker":"VTL","date":"2015-05-21","pret":-0.02683,"close":21.04}
{"ticker":"VTL","date":"2015-05-22","pret":-0.03041,"close":21.99}
{"ticker":"VTL","date":"2015-05-26","pret":0.0405,"close":21.15}
{"ticker":"VTL","date":"2015-05-27","pret":-0.02963,"close":21.71}
{"ticker":"VTL","date":"2015-05-28","pret":0.00328,"close":21.6}
{"ticker":"VTL","date":"2015-05-29","pret":0.01303,"close":21.7}
{"ticker":"VTL","date":"2015-06-01","pret":0.00783,"close":21.71}
{"ticker":"VTL","date":"2015-06-02","pret":-0.00138,"close":21.49}
{"ticker":"VTL","date":"2015-06-03","pret":-0.01434,"close":22.48}
{"ticker":"VTL","date":"2015-06-04","pret":0.04019,"close":22.37}
{"ticker":"VTL","date":"2015-06-05","pret":-0.00134,"close":22.79}
{"ticker":"VTL","date":"2015-06-08","pret":0.01601,"close":23.05}
{"ticker":"VTL","date":"2015-06-09","pret":0.02268,"close":23.66}
{"ticker":"VTL","date":"2015-06-10","pret":0.02596,"close":24.06}
{"ticker":"VTL","date":"2015-06-11","pret":0.00878,"close":24}
{"ticker":"VTL","date":"2015-06-12","pret":-0.00711,"close":23.27}
{"ticker":"VTL","date":"2015-06-15","pret":-0.0311,"close":22.47}
{"ticker":"VTL","date":"2015-06-16","pret":-0.0312,"close":21.61}
{"ticker":"VTL","date":"2015-06-17","pret":-0.03868,"close":21.15}
{"ticker":"VTL","date":"2015-06-18","pret":-0.00979,"close":21.41}
{"ticker":"VTL","date":"2015-06-19","pret":0.00747,"close":21.5}
{"ticker":"VTL","date":"2015-06-22","pret":0.0111,"close":21.98}
{"ticker":"VTL","date":"2015-06-23","pret":0.00916,"close":22.71}
{"ticker":"VTL","date":"2015-06-24","pret":0.07294,"close":21.82}
{"ticker":"VTL","date":"2015-06-25","pret":-0.06115,"close":20.55}
{"ticker":"VTL","date":"2015-06-26","pret":-0.06803,"close":20.14}
{"ticker":"VTL","date":"2015-06-29","pret":-0.04588,"close":20.01}
{"ticker":"VTL","date":"2015-06-30","pret":0.02296,"close":21.1}
{"ticker":"VTL","date":"2015-07-01","pret":0.0425,"close":21.87}
{"ticker":"VTL","date":"2015-07-02","pret":0.03119,"close":21.09}
{"ticker":"VTL","date":"2015-07-06","pret":-0.03024,"close":23.53}
{"ticker":"VTL","date":"2015-07-07","pret":0.1112,"close":23.89}
{"ticker":"VTL","date":"2015-07-08","pret":0.05309,"close":22.72}
{"ticker":"VTL","date":"2015-07-09","pret":-0.08008,"close":24.48}
{"ticker":"VTL","date":"2015-07-10","pret":0.08408,"close":25.82}
{"ticker":"VTL","date":"2015-07-13","pret":0.01898,"close":25.11}
{"ticker":"VTL","date":"2015-07-14","pret":-0.015,"close":26.71}
{"ticker":"VTL","date":"2015-07-15","pret":0.06018,"close":23.1}
{"ticker":"VTL","date":"2015-07-16","pret":-0.11451,"close":23.33}
{"ticker":"VTL","date":"2015-07-17","pret":-0.02336,"close":22.6}
{"ticker":"VTL","date":"2015-07-20","pret":-0.02568,"close":19.92}
{"ticker":"VTL","date":"2015-07-21","pret":-0.13378,"close":19.02}
{"ticker":"VTL","date":"2015-07-22","pret":-0.04326,"close":17.3}
{"ticker":"VTL","date":"2015-07-23","pret":-0.08682,"close":17.08}
{"ticker":"VTL","date":"2015-07-24","pret":-0.03386,"close":13.74}
{"ticker":"VTL","date":"2015-07-27","pret":-0.22925,"close":13.96}
{"ticker":"VTL","date":"2015-07-28","pret":0.0474,"close":13.99}
{"ticker":"VTL","date":"2015-07-29","pret":-0.02233,"close":14.01}
{"ticker":"VTL","date":"2015-07-30","pret":0.01947,"close":13.73}
{"ticker":"VTL","date":"2015-07-31","pret":-0.07334,"close":16.22}
{"ticker":"VTL","date":"2015-08-03","pret":0.25268,"close":18.5}
{"ticker":"VTL","date":"2015-08-04","pret":0.08905,"close":17.78}
{"ticker":"VTL","date":"2015-08-05","pret":-0.02825,"close":18.87}
{"ticker":"VTL","date":"2015-08-06","pret":0.04986,"close":18.68}
{"ticker":"VTL","date":"2015-08-07","pret":0.00958,"close":19.06}
{"ticker":"VTL","date":"2015-08-10","pret":0.02612,"close":20.18}
{"ticker":"VTL","date":"2015-08-11","pret":0.07929,"close":18.9}
{"ticker":"VTL","date":"2015-08-12","pret":-0.11392,"close":15.92}
{"ticker":"VTL","date":"2015-08-13","pret":-0.16444,"close":13.9}
{"ticker":"VTL","date":"2015-08-14","pret":-0.08057,"close":14.53}
{"ticker":"VTL","date":"2015-08-17","pret":-0.00891,"close":15.85}
{"ticker":"VTL","date":"2015-08-18","pret":0.06656,"close":16.75}
{"ticker":"VTL","date":"2015-08-19","pret":0.09044,"close":16.15}
{"ticker":"VTL","date":"2015-08-20","pret":-0.07131,"close":16.07}
{"ticker":"VTL","date":"2015-08-21","pret":-0.01656,"close":17.68}
{"ticker":"VTL","date":"2015-08-24","pret":-1.46441,"close":3.65}
{"ticker":"VTL","date":"2015-08-25","pret":0.14217,"close":3.42}
{"ticker":"VTL","date":"2015-08-26","pret":-0.20228,"close":3.31}
{"ticker":"VTL","date":"2015-08-27","pret":-0.02994,"close":3.65}
{"ticker":"VTL","date":"2015-08-28","pret":0.09282,"close":3.41}
{"ticker":"VTL","date":"2015-08-31","pret":0.33171,"close":3.74}
{"ticker":"VTL","date":"2015-09-01","pret":-0.36266,"close":3.3}
{"ticker":"VTL","date":"2015-09-02","pret":-0.05582,"close":3.62}
{"ticker":"VTL","date":"2015-09-03","pret":0.12481,"close":3.45}
{"ticker":"VTL","date":"2015-09-04","pret":-0.0436,"close":3.36}
{"ticker":"VTL","date":"2015-09-08","pret":0.00278,"close":3.33}
{"ticker":"VTL","date":"2015-09-09","pret":-0.07197,"close":3.16}
{"ticker":"VTL","date":"2015-09-10","pret":-0.06156,"close":3.04}
{"ticker":"VTL","date":"2015-09-11","pret":-0.03554,"close":3.4}
{"ticker":"VTL","date":"2015-09-14","pret":0.08509,"close":3.22}
{"ticker":"VTL","date":"2015-09-15","pret":-0.02757,"close":3.21}
{"ticker":"VTL","date":"2015-09-16","pret":-0.00311,"close":3.4}
{"ticker":"VTL","date":"2015-09-17","pret":0.06044,"close":3.53}
{"ticker":"VTL","date":"2015-09-18","pret":0.02605,"close":4.04}
{"ticker":"VTL","date":"2015-09-21","pret":0.13603,"close":3.88}
{"ticker":"VTL","date":"2015-09-22","pret":-0.04332,"close":3.82}
{"ticker":"VTL","date":"2015-09-23","pret":0.0026,"close":3.82}
{"ticker":"VTL","date":"2015-09-24","pret":0,"close":4.73}
{"ticker":"VTL","date":"2015-09-25","pret":0.20585,"close":4.4}
{"ticker":"VTL","date":"2015-09-28","pret":-0.08375,"close":4.31}
{"ticker":"VTL","date":"2015-09-29","pret":-0.03271,"close":4.2}
{"ticker":"VTL","date":"2015-09-30","pret":0.00946,"close":4.04}
{"ticker":"VTL","date":"2015-10-01","pret":-0.04082,"close":4.08}
{"ticker":"VTL","date":"2015-10-02","pret":0.00489,"close":4}
{"ticker":"VTL","date":"2015-10-05","pret":-0.01227,"close":3.97}
{"ticker":"VTL","date":"2015-10-06","pret":-0.025,"close":4.04}
{"ticker":"VTL","date":"2015-10-07","pret":0.025,"close":4.51}
{"ticker":"VTL","date":"2015-10-08","pret":0.09643,"close":4.62}
{"ticker":"VTL","date":"2015-10-09","pret":0.03741,"close":4.57}
{"ticker":"VTL","date":"2015-10-12","pret":-0.01743,"close":4.59}
{"ticker":"VTL","date":"2015-10-13","pret":0.00439,"close":5.15}
{"ticker":"VTL","date":"2015-10-14","pret":0.14252,"close":5.75}
{"ticker":"VTL","date":"2015-10-15","pret":0.08368,"close":6.51}
{"ticker":"VTL","date":"2015-10-16","pret":0.08044,"close":6.79}
{"ticker":"VTL","date":"2015-10-19","pret":0.07296,"close":6.26}
{"ticker":"VTL","date":"2015-10-20","pret":-0.07942,"close":6.03}
{"ticker":"VTL","date":"2015-10-21","pret":-0.01964,"close":5.84}
{"ticker":"VTL","date":"2015-10-22","pret":-0.03191,"close":5.51}
{"ticker":"VTL","date":"2015-10-23","pret":-0.0436,"close":6.87}
{"ticker":"VTL","date":"2015-10-26","pret":0.15339,"close":7.24}
{"ticker":"VTL","date":"2015-10-27","pret":0.05503,"close":7.55}
{"ticker":"VTL","date":"2015-10-28","pret":0.12882,"close":9.06}
{"ticker":"VTL","date":"2015-10-29","pret":0.12987,"close":8.49}
{"ticker":"VTL","date":"2015-10-30","pret":-0.05394,"close":7.77}
{"ticker":"VTL","date":"2015-11-02","pret":-0.0658,"close":8.54}
{"ticker":"VTL","date":"2015-11-03","pret":0.07752,"close":8.31}
{"ticker":"VTL","date":"2015-11-04","pret":-0.02717,"close":8}
{"ticker":"VTL","date":"2015-11-05","pret":-0.04532,"close":7.99}
{"ticker":"VTL","date":"2015-11-06","pret":0.05604,"close":7.69}
{"ticker":"VTL","date":"2015-11-09","pret":-0.09958,"close":7.95}
{"ticker":"VTL","date":"2015-11-10","pret":0.0322,"close":8.06}
{"ticker":"VTL","date":"2015-11-11","pret":0.02132,"close":8.47}
{"ticker":"VTL","date":"2015-11-12","pret":0.03535,"close":8.42}
{"ticker":"VTL","date":"2015-11-13","pret":-0.0036,"close":7.78}
{"ticker":"VTL","date":"2015-11-16","pret":-0.07874,"close":7.55}
{"ticker":"VTL","date":"2015-11-17","pret":-0.01046,"close":7.3}
{"ticker":"VTL","date":"2015-11-18","pret":-0.05261,"close":7.52}
{"ticker":"VTL","date":"2015-11-19","pret":0.11254,"close":7.86}
{"ticker":"VTL","date":"2015-11-20","pret":0.01474,"close":8.66}
{"ticker":"VTL","date":"2015-11-23","pret":0.0453,"close":8.58}
{"ticker":"VTL","date":"2015-11-24","pret":-0.01527,"close":9.01}
{"ticker":"VTL","date":"2015-11-25","pret":0.08938,"close":9.85}
{"ticker":"VTL","date":"2015-11-26"}
{"ticker":"VTL","date":"2015-11-27","pret":0.09393,"close":10.11}
{"ticker":"VTL","date":"2015-11-30","pret":0.00491,"close":9.4}
{"ticker":"VTL","date":"2015-12-01","pret":-0.06271,"close":9.66}
{"ticker":"VTL","date":"2015-12-02","pret":0.01245,"close":9.9}
{"ticker":"VTL","date":"2015-12-03","pret":0.03545,"close":9.71}
{"ticker":"VTL","date":"2015-12-04","pret":-0.02213,"close":9.85}
{"ticker":"VTL","date":"2015-12-07","pret":0.00102,"close":9.61}
{"ticker":"VTL","date":"2015-12-08","pret":-0.03727,"close":10.45}
{"ticker":"VTL","date":"2015-12-09","pret":0.09166,"close":9.98}
{"ticker":"VTL","date":"2015-12-10","pret":-0.03427,"close":10.24}
{"ticker":"VTL","date":"2015-12-11","pret":0.01188,"close":10.03}
{"ticker":"VTL","date":"2015-12-14","pret":-0.01188,"close":10.17}
{"ticker":"VTL","date":"2015-12-15","pret":0.01286,"close":10.26}
{"ticker":"VTL","date":"2015-12-16","pret":0.02812,"close":10.42}
{"ticker":"VTL","date":"2015-12-17"}
{"ticker":"VTL","date":"2015-12-18","pret":-0.02615,"close":10.07}
{"ticker":"VTL","date":"2015-12-21","pret":-0.00492,"close":10.46}
{"ticker":"VTL","date":"2015-12-22","pret":0.03298,"close":10.47}
{"ticker":"VTL","date":"2015-12-23","pret":0.0095,"close":10.26}
{"ticker":"VTL","date":"2015-12-24","pret":-0.02876,"close":10.21}
{"ticker":"VTL","date":"2015-12-28","pret":-0.01766,"close":10.31}
{"ticker":"VTL","date":"2015-12-29","pret":0.01961,"close":10.84}
{"ticker":"VTL","date":"2015-12-30","pret":0.03435,"close":11.3}
{"ticker":"VTL","date":"2015-12-31","pret":0.05476,"close":11.52}
{"ticker":"VTL","date":"2016-01-04","pret":0.00708,"close":10.53}
{"ticker":"VTL","date":"2016-01-05","pret":-0.07506,"close":10.2}
{"ticker":"VTR","date":"2015-01-02","pret":-0.01778,"close":73.31}
{"ticker":"VTR","date":"2015-01-05","pret":0.01093,"close":73.68}
{"ticker":"VTR","date":"2015-01-06","pret":0.01759,"close":75.32}
{"ticker":"VTR","date":"2015-01-07","pret":0.01902,"close":76.44}
{"ticker":"VTR","date":"2015-01-08","pret":0.01931,"close":76.07}
{"ticker":"VTR","date":"2015-01-09","pret":-0.01033,"close":76.06}
{"ticker":"VTR","date":"2015-01-12","pret":0.00498,"close":76.94}
{"ticker":"VTR","date":"2015-01-13","pret":0.00717,"close":77.23}
{"ticker":"VTR","date":"2015-01-14","pret":0.0013,"close":77.62}
{"ticker":"VTR","date":"2015-01-15","pret":0.00904,"close":77.71}
{"ticker":"VTR","date":"2015-01-16","pret":-0.00077,"close":78}
{"ticker":"VTR","date":"2015-01-20","pret":0.00641,"close":78.81}
{"ticker":"VTR","date":"2015-01-21","pret":0.00497,"close":78.34}
{"ticker":"VTR","date":"2015-01-22","pret":0.00038,"close":80.06}
{"ticker":"VTR","date":"2015-01-23","pret":0.022,"close":80.43}
{"ticker":"VTR","date":"2015-01-26","pret":0,"close":80.65}
{"ticker":"VTR","date":"2015-01-27","pret":-0.00124,"close":80.76}
{"ticker":"VTR","date":"2015-01-28","pret":0.00621,"close":80.75}
{"ticker":"VTR","date":"2015-01-29","pret":-0.00322,"close":80.95}
{"ticker":"VTR","date":"2015-01-30","pret":0.00087,"close":79.81}
{"ticker":"VTR","date":"2015-02-02","pret":-0.01185,"close":79.79}
{"ticker":"VTR","date":"2015-02-03","pret":0.00251,"close":79.73}
{"ticker":"VTR","date":"2015-02-04","pret":-0.00515,"close":78.57}
{"ticker":"VTR","date":"2015-02-05","pret":-0.01037,"close":79.37}
{"ticker":"VTR","date":"2015-02-06","pret":0.00659,"close":76.01}
{"ticker":"VTR","date":"2015-02-09","pret":-0.03916,"close":75.75}
{"ticker":"VTR","date":"2015-02-10","pret":-0.00382,"close":76.67}
{"ticker":"VTR","date":"2015-02-11","pret":0.01401,"close":76.49}
{"ticker":"VTR","date":"2015-02-12","pret":-0.00535,"close":77.02}
{"ticker":"VTR","date":"2015-02-13","pret":0.01079,"close":76.61}
{"ticker":"VTR","date":"2015-02-17","pret":-0.00727,"close":76.49}
{"ticker":"VTR","date":"2015-02-18","pret":0.00364,"close":77.85}
{"ticker":"VTR","date":"2015-02-19","pret":0.00492,"close":76.34}
{"ticker":"VTR","date":"2015-02-20","pret":-0.01496,"close":77.43}
{"ticker":"VTR","date":"2015-02-23","pret":0.01638,"close":77.58}
{"ticker":"VTR","date":"2015-02-24","pret":-0.02151,"close":74.54}
{"ticker":"VTR","date":"2015-02-25","pret":-0.01742,"close":74.43}
{"ticker":"VTR","date":"2015-02-26","pret":-0.00269,"close":73.78}
{"ticker":"VTR","date":"2015-02-27","pret":-0.00242,"close":74.47}
{"ticker":"VTR","date":"2015-03-02","pret":0.00471,"close":74.68}
{"ticker":"VTR","date":"2015-03-03","pret":-0.00228,"close":74.53}
{"ticker":"VTR","date":"2015-03-04","pret":-0.00526,"close":73.03}
{"ticker":"VTR","date":"2015-03-05","pret":-0.0061,"close":72.9}
{"ticker":"VTR","date":"2015-03-06","pret":-0.03052,"close":69.91}
{"ticker":"VTR","date":"2015-03-09","pret":-0.01426,"close":70}
{"ticker":"VTR","date":"2015-03-10","pret":-0.00656,"close":69.5}
{"ticker":"VTR","date":"2015-03-11","pret":-0.00387,"close":69.12}
{"ticker":"VTR","date":"2015-03-12","pret":0,"close":70.37}
{"ticker":"VTR","date":"2015-03-13","pret":0.01001,"close":70.11}
{"ticker":"VTR","date":"2015-03-16","pret":0.00284,"close":70.7}
{"ticker":"VTR","date":"2015-03-17","pret":0.00298,"close":70.29}
{"ticker":"VTR","date":"2015-03-18","pret":-0.00568,"close":71.5}
{"ticker":"VTR","date":"2015-03-19","pret":0.013,"close":71.86}
{"ticker":"VTR","date":"2015-03-20","pret":0.0163,"close":73.73}
{"ticker":"VTR","date":"2015-03-23","pret":0.01983,"close":74.06}
{"ticker":"VTR","date":"2015-03-24","pret":0.00054,"close":73.38}
{"ticker":"VTR","date":"2015-03-25","pret":-0.00652,"close":72}
{"ticker":"VTR","date":"2015-03-26","pret":-0.02483,"close":71.66}
{"ticker":"VTR","date":"2015-03-27","pret":0.00265,"close":72.32}
{"ticker":"VTR","date":"2015-03-30","pret":0.00902,"close":73.65}
{"ticker":"VTR","date":"2015-03-31","pret":0.0209,"close":73.02}
{"ticker":"VTR","date":"2015-04-01","pret":-0.01156,"close":73.03}
{"ticker":"VTR","date":"2015-04-02","pret":-0.00288,"close":73.23}
{"ticker":"VTR","date":"2015-04-06","pret":0.0312,"close":76.9}
{"ticker":"VTR","date":"2015-04-07","pret":0.01975,"close":74.97}
{"ticker":"VTR","date":"2015-04-08","pret":-0.02161,"close":75.1}
{"ticker":"VTR","date":"2015-04-09","pret":-0.00213,"close":74.12}
{"ticker":"VTR","date":"2015-04-10","pret":-0.002,"close":74.05}
{"ticker":"VTR","date":"2015-04-13","pret":-0.01008,"close":73.33}
{"ticker":"VTR","date":"2015-04-14","pret":-0.00651,"close":73.85}
{"ticker":"VTR","date":"2015-04-15","pret":0.00434,"close":73.17}
{"ticker":"VTR","date":"2015-04-16","pret":-0.01336,"close":73.29}
{"ticker":"VTR","date":"2015-04-17","pret":-0.00069,"close":72.91}
{"ticker":"VTR","date":"2015-04-20","pret":0.00178,"close":73.15}
{"ticker":"VTR","date":"2015-04-21","pret":0.00274,"close":72.79}
{"ticker":"VTR","date":"2015-04-22","pret":-0.00548,"close":72.71}
{"ticker":"VTR","date":"2015-04-23","pret":-0.0033,"close":73.06}
{"ticker":"VTR","date":"2015-04-24","pret":0.02115,"close":72.82}
{"ticker":"VTR","date":"2015-04-27","pret":-0.0136,"close":72.32}
{"ticker":"VTR","date":"2015-04-28","pret":-0.01212,"close":72.62}
{"ticker":"VTR","date":"2015-04-29","pret":-0.0025,"close":70.87}
{"ticker":"VTR","date":"2015-04-30","pret":-0.02105,"close":68.9}
{"ticker":"VTR","date":"2015-05-01","pret":-0.02339,"close":69.34}
{"ticker":"VTR","date":"2015-05-04","pret":0.00795,"close":68.78}
{"ticker":"VTR","date":"2015-05-05","pret":-0.01115,"close":67.74}
{"ticker":"VTR","date":"2015-05-06","pret":-0.00937,"close":67.1}
{"ticker":"VTR","date":"2015-05-07","pret":-0.00975,"close":68.46}
{"ticker":"VTR","date":"2015-05-08","pret":0.02796,"close":69.12}
{"ticker":"VTR","date":"2015-05-11","pret":-0.00681,"close":67.9}
{"ticker":"VTR","date":"2015-05-12","pret":-0.01952,"close":68.07}
{"ticker":"VTR","date":"2015-05-13","pret":0.01252,"close":67.09}
{"ticker":"VTR","date":"2015-05-14","pret":-0.01104,"close":68.2}
{"ticker":"VTR","date":"2015-05-15","pret":0.01411,"close":69.4}
{"ticker":"VTR","date":"2015-05-18","pret":0.00901,"close":69.19}
{"ticker":"VTR","date":"2015-05-19","pret":-0.00464,"close":69.21}
{"ticker":"VTR","date":"2015-05-20","pret":0.00536,"close":68.89}
{"ticker":"VTR","date":"2015-05-21","pret":-0.00246,"close":68.32}
{"ticker":"VTR","date":"2015-05-22","pret":-0.01474,"close":68.28}
{"ticker":"VTR","date":"2015-05-26","pret":0.00338,"close":67.72}
{"ticker":"VTR","date":"2015-05-27","pret":-0.00411,"close":67.83}
{"ticker":"VTR","date":"2015-05-28","pret":-0.00015,"close":67.13}
{"ticker":"VTR","date":"2015-05-29","pret":-0.01184,"close":66.52}
{"ticker":"VTR","date":"2015-06-01","pret":-0.00838,"close":67.14}
{"ticker":"VTR","date":"2015-06-02","pret":0.00748,"close":66.7}
{"ticker":"VTR","date":"2015-06-03","pret":-0.01699,"close":64.8}
{"ticker":"VTR","date":"2015-06-04","pret":-0.01836,"close":64.92}
{"ticker":"VTR","date":"2015-06-05","pret":-0.01024,"close":63.56}
{"ticker":"VTR","date":"2015-06-08","pret":-0.00783,"close":63.95}
{"ticker":"VTR","date":"2015-06-09","pret":0.0033,"close":63.23}
{"ticker":"VTR","date":"2015-06-10","pret":-0.00992,"close":63.71}
{"ticker":"VTR","date":"2015-06-11","pret":0.01368,"close":64.07}
{"ticker":"VTR","date":"2015-06-12","pret":0.00031,"close":63.97}
{"ticker":"VTR","date":"2015-06-15","pret":-0.00047,"close":63.56}
{"ticker":"VTR","date":"2015-06-16","pret":-0.00721,"close":64.18}
{"ticker":"VTR","date":"2015-06-17","pret":0.00893,"close":64.4}
{"ticker":"VTR","date":"2015-06-18","pret":0.00668,"close":65.12}
{"ticker":"VTR","date":"2015-06-19","pret":0.00694,"close":65.19}
{"ticker":"VTR","date":"2015-06-22","pret":0.00506,"close":64.2}
{"ticker":"VTR","date":"2015-06-23","pret":-0.02134,"close":63.58}
{"ticker":"VTR","date":"2015-06-24","pret":-0.00564,"close":62.95}
{"ticker":"VTR","date":"2015-06-25","pret":-0.01122,"close":61.82}
{"ticker":"VTR","date":"2015-06-26","pret":-0.01845,"close":62.79}
{"ticker":"VTR","date":"2015-06-29","pret":0.02004,"close":62.38}
{"ticker":"VTR","date":"2015-06-30","pret":-0.00429,"close":62.09}
{"ticker":"VTR","date":"2015-07-01","pret":-0.008,"close":62.61}
{"ticker":"VTR","date":"2015-07-02","pret":0.01023,"close":62.95}
{"ticker":"VTR","date":"2015-07-06","pret":-0.0043,"close":62.83}
{"ticker":"VTR","date":"2015-07-07","pret":0.0127,"close":64.39}
{"ticker":"VTR","date":"2015-07-08","pret":0.00785,"close":64.13}
{"ticker":"VTR","date":"2015-07-09","pret":0.0112,"close":64.09}
{"ticker":"VTR","date":"2015-07-10","pret":-0.00528,"close":64.55}
{"ticker":"VTR","date":"2015-07-13","pret":0.01267,"close":64.59}
{"ticker":"VTR","date":"2015-07-14","pret":-0.00786,"close":64.25}
{"ticker":"VTR","date":"2015-07-15","pret":-0.00481,"close":64.3}
{"ticker":"VTR","date":"2015-07-16","pret":0.00233,"close":64.59}
{"ticker":"VTR","date":"2015-07-17","pret":-0.00047,"close":64.44}
{"ticker":"VTR","date":"2015-07-20","pret":-0.00218,"close":64.31}
{"ticker":"VTR","date":"2015-07-21","pret":-0.00187,"close":63.94}
{"ticker":"VTR","date":"2015-07-22","pret":-0.00328,"close":64.28}
{"ticker":"VTR","date":"2015-07-23","pret":0.00515,"close":63.65}
{"ticker":"VTR","date":"2015-07-24","pret":-0.00468,"close":65.39}
{"ticker":"VTR","date":"2015-07-27","pret":0.02272,"close":66.08}
{"ticker":"VTR","date":"2015-07-28","pret":0.0114,"close":66.23}
{"ticker":"VTR","date":"2015-07-29","pret":-0.0006,"close":66.64}
{"ticker":"VTR","date":"2015-07-30","pret":0.00633,"close":66.36}
{"ticker":"VTR","date":"2015-07-31","pret":0.0039,"close":67.09}
{"ticker":"VTR","date":"2015-08-03","pret":0.00254,"close":67.44}
{"ticker":"VTR","date":"2015-08-04","pret":0.00655,"close":66.76}
{"ticker":"VTR","date":"2015-08-05","pret":-0.00864,"close":66.43}
{"ticker":"VTR","date":"2015-08-06","pret":-0.0069,"close":66.99}
{"ticker":"VTR","date":"2015-08-07","pret":0.0063,"close":67.4}
{"ticker":"VTR","date":"2015-08-10","pret":0.01338,"close":66.77}
{"ticker":"VTR","date":"2015-08-11","pret":-0.01683,"close":67.48}
{"ticker":"VTR","date":"2015-08-12","pret":0.0112,"close":67.97}
{"ticker":"VTR","date":"2015-08-13","pret":0.0043,"close":67.85}
{"ticker":"VTR","date":"2015-08-14","pret":0.0003,"close":68.39}
{"ticker":"VTR","date":"2015-08-17","pret":0.01117,"close":68.52}
{"ticker":"VTR","date":"2015-08-18","pret":-0.1237,"close":59.8}
{"ticker":"VTR","date":"2015-08-19","pret":-0.01685,"close":60.05}
{"ticker":"VTR","date":"2015-08-20","pret":0.00854,"close":60.55}
{"ticker":"VTR","date":"2015-08-21","pret":0.00781,"close":59.6}
{"ticker":"VTR","date":"2015-08-24","pret":-0.02327,"close":56.87}
{"ticker":"VTR","date":"2015-08-25","pret":-0.01244,"close":54.96}
{"ticker":"VTR","date":"2015-08-26","pret":-0.0458,"close":56.1}
{"ticker":"VTR","date":"2015-08-27","pret":0.01107,"close":57.02}
{"ticker":"VTR","date":"2015-08-28","pret":0.0127,"close":56.69}
{"ticker":"VTR","date":"2015-08-31","pret":-0.00916,"close":55.02}
{"ticker":"VTR","date":"2015-09-01","pret":-0.03732,"close":54.27}
{"ticker":"VTR","date":"2015-09-02","pret":0.00641,"close":54.45}
{"ticker":"VTR","date":"2015-09-03","pret":0.00036,"close":54.45}
{"ticker":"VTR","date":"2015-09-04","pret":-0.01489,"close":53.1}
{"ticker":"VTR","date":"2015-09-08","pret":-0.00613,"close":53.61}
{"ticker":"VTR","date":"2015-09-09","pret":0.00446,"close":52.85}
{"ticker":"VTR","date":"2015-09-10","pret":-0.02043,"close":52.78}
{"ticker":"VTR","date":"2015-09-11","pret":-0.01353,"close":52.66}
{"ticker":"VTR","date":"2015-09-14","pret":0.01126,"close":52.93}
{"ticker":"VTR","date":"2015-09-15","pret":0.00624,"close":53.82}
{"ticker":"VTR","date":"2015-09-16","pret":0.01497,"close":54.58}
{"ticker":"VTR","date":"2015-09-17","pret":0.01329,"close":55.45}
{"ticker":"VTR","date":"2015-09-18","pret":0.00201,"close":56.15}
{"ticker":"VTR","date":"2015-09-21","pret":0.0308,"close":56.77}
{"ticker":"VTR","date":"2015-09-22","pret":0.0016,"close":56.62}
{"ticker":"VTR","date":"2015-09-23","pret":0.00406,"close":56.87}
{"ticker":"VTR","date":"2015-09-24","pret":0.00282,"close":56.57}
{"ticker":"VTR","date":"2015-09-25","pret":-0.0007,"close":56.92}
{"ticker":"VTR","date":"2015-09-28","pret":-0.00194,"close":55.38}
{"ticker":"VTR","date":"2015-09-29","pret":-0.02446,"close":55.88}
{"ticker":"VTR","date":"2015-09-30","pret":0.01614,"close":56.06}
{"ticker":"VTR","date":"2015-10-01","pret":0.00142,"close":55.76}
{"ticker":"VTR","date":"2015-10-02","pret":-0.02208,"close":56.06}
{"ticker":"VTR","date":"2015-10-05","pret":0.02634,"close":57.32}
{"ticker":"VTR","date":"2015-10-06","pret":0.01038,"close":57.06}
{"ticker":"VTR","date":"2015-10-07","pret":0.00035,"close":57.57}
{"ticker":"VTR","date":"2015-10-08","pret":0.0075,"close":57.84}
{"ticker":"VTR","date":"2015-10-09","pret":0.00277,"close":57.65}
{"ticker":"VTR","date":"2015-10-12","pret":-0.00312,"close":57.55}
{"ticker":"VTR","date":"2015-10-13","pret":-0.00645,"close":56.99}
{"ticker":"VTR","date":"2015-10-14","pret":-0.0014,"close":55.93}
{"ticker":"VTR","date":"2015-10-15","pret":-0.01838,"close":55.99}
{"ticker":"VTR","date":"2015-10-16","pret":0.0016,"close":56.97}
{"ticker":"VTR","date":"2015-10-19","pret":0.01414,"close":58.03}
{"ticker":"VTR","date":"2015-10-20","pret":0.01464,"close":57.73}
{"ticker":"VTR","date":"2015-10-21","pret":0.00483,"close":58.28}
{"ticker":"VTR","date":"2015-10-22","pret":0.00549,"close":58.38}
{"ticker":"VTR","date":"2015-10-23","pret":0.00325,"close":55.13}
{"ticker":"VTR","date":"2015-10-26","pret":-0.07364,"close":55.08}
{"ticker":"VTR","date":"2015-10-27","pret":0.01023,"close":55.15}
{"ticker":"VTR","date":"2015-10-28","pret":0.00454,"close":54.92}
{"ticker":"VTR","date":"2015-10-29","pret":-0.01074,"close":54.88}
{"ticker":"VTR","date":"2015-10-30","pret":0.00493,"close":53.72}
{"ticker":"VTR","date":"2015-11-02","pret":-0.02153,"close":54.49}
{"ticker":"VTR","date":"2015-11-03","pret":0.00963,"close":53.61}
{"ticker":"VTR","date":"2015-11-04","pret":-0.01205,"close":53.44}
{"ticker":"VTR","date":"2015-11-05","pret":-0.00674,"close":54.19}
{"ticker":"VTR","date":"2015-11-06","pret":0.00281,"close":50.82}
{"ticker":"VTR","date":"2015-11-09","pret":-0.0497,"close":49.77}
{"ticker":"VTR","date":"2015-11-10","pret":-0.02107,"close":50.15}
{"ticker":"VTR","date":"2015-11-11","pret":0.009,"close":49.88}
{"ticker":"VTR","date":"2015-11-12","pret":-0.0086,"close":49.99}
{"ticker":"VTR","date":"2015-11-13","pret":0.01238,"close":49.68}
{"ticker":"VTR","date":"2015-11-16","pret":-0.01439,"close":50.52}
{"ticker":"VTR","date":"2015-11-17","pret":0.01399,"close":50.06}
{"ticker":"VTR","date":"2015-11-18","pret":0.0004,"close":51.1}
{"ticker":"VTR","date":"2015-11-19","pret":0.01614,"close":51.59}
{"ticker":"VTR","date":"2015-11-20","pret":0.01203,"close":52.74}
{"ticker":"VTR","date":"2015-11-23","pret":0.01664,"close":53.36}
{"ticker":"VTR","date":"2015-11-24","pret":0.00812,"close":52.79}
{"ticker":"VTR","date":"2015-11-25","pret":-0.0068,"close":53}
{"ticker":"VTR","date":"2015-11-26"}
{"ticker":"VTR","date":"2015-11-27","pret":0.00586,"close":53.67}
{"ticker":"VTR","date":"2015-11-30","pret":0.01235,"close":53.34}
{"ticker":"VTR","date":"2015-12-01","pret":-0.00149,"close":53.96}
{"ticker":"VTR","date":"2015-12-02","pret":0.00223,"close":52.92}
{"ticker":"VTR","date":"2015-12-03","pret":-0.0146,"close":52.08}
{"ticker":"VTR","date":"2015-12-04","pret":-0.0131,"close":53.2}
{"ticker":"VTR","date":"2015-12-07","pret":0.01668,"close":53.82}
{"ticker":"VTR","date":"2015-12-08","pret":0.01437,"close":54.02}
{"ticker":"VTR","date":"2015-12-09","pret":-0.00613,"close":53.82}
{"ticker":"VTR","date":"2015-12-10","pret":0.0065,"close":53.63}
{"ticker":"VTR","date":"2015-12-11","pret":-0.01024,"close":54.38}
{"ticker":"VTR","date":"2015-12-14","pret":0.01467,"close":54.43}
{"ticker":"VTR","date":"2015-12-15","pret":0.0079,"close":54.48}
{"ticker":"VTR","date":"2015-12-16","pret":0.00073,"close":55.72}
{"ticker":"VTR","date":"2015-12-17"}
{"ticker":"VTR","date":"2015-12-18","pret":-0.00183,"close":53.92}
{"ticker":"VTR","date":"2015-12-21","pret":-0.0044,"close":54.04}
{"ticker":"VTR","date":"2015-12-22","pret":-0.00295,"close":54.47}
{"ticker":"VTR","date":"2015-12-23","pret":0.00772,"close":55.4}
{"ticker":"VTR","date":"2015-12-24","pret":0.01454,"close":55.52}
{"ticker":"VTR","date":"2015-12-28","pret":0.00306,"close":55.86}
{"ticker":"VTR","date":"2015-12-29","pret":0.00931,"close":56.51}
{"ticker":"VTR","date":"2015-12-30","pret":0.00657,"close":56.63}
{"ticker":"VTR","date":"2015-12-31","pret":0.00283,"close":56.43}
{"ticker":"VTR","date":"2016-01-04","pret":-0.01154,"close":56.74}
{"ticker":"VTR","date":"2016-01-05","pret":0.01418,"close":57.74}
{"ticker":"VVC","date":"2015-01-02","pret":-0.02111,"close":46.22}
{"ticker":"VVC","date":"2015-01-05","pret":-0.00996,"close":45.52}
{"ticker":"VVC","date":"2015-01-06","pret":-0.00699,"close":45.49}
{"ticker":"VVC","date":"2015-01-07","pret":0.00197,"close":46.55}
{"ticker":"VVC","date":"2015-01-08","pret":0.01949,"close":47.48}
{"ticker":"VVC","date":"2015-01-09","pret":0.01722,"close":47.3}
{"ticker":"VVC","date":"2015-01-12","pret":-0.00253,"close":47.1}
{"ticker":"VVC","date":"2015-01-13","pret":0.00274,"close":47.35}
{"ticker":"VVC","date":"2015-01-14","pret":-0.00953,"close":48.27}
{"ticker":"VVC","date":"2015-01-15","pret":0.02998,"close":48.48}
{"ticker":"VVC","date":"2015-01-16","pret":0,"close":49.31}
{"ticker":"VVC","date":"2015-01-20","pret":0.0176,"close":48.87}
{"ticker":"VVC","date":"2015-01-21","pret":-0.00876,"close":49.04}
{"ticker":"VVC","date":"2015-01-22","pret":0.00755,"close":48.95}
{"ticker":"VVC","date":"2015-01-23","pret":-0.0057,"close":49.01}
{"ticker":"VVC","date":"2015-01-26","pret":-0.00225,"close":49.02}
{"ticker":"VVC","date":"2015-01-27","pret":-0.0002,"close":48.78}
{"ticker":"VVC","date":"2015-01-28","pret":-0.00082,"close":48.09}
{"ticker":"VVC","date":"2015-01-29","pret":-0.01134,"close":49.03}
{"ticker":"VVC","date":"2015-01-30","pret":0.014,"close":47.92}
{"ticker":"VVC","date":"2015-02-02","pret":-0.02045,"close":48.42}
{"ticker":"VVC","date":"2015-02-03","pret":0.00748,"close":48.69}
{"ticker":"VVC","date":"2015-02-04","pret":0.00455,"close":47.96}
{"ticker":"VVC","date":"2015-02-05","pret":-0.00641,"close":48.47}
{"ticker":"VVC","date":"2015-02-06","pret":0.00166,"close":46.39}
{"ticker":"VVC","date":"2015-02-09","pret":-0.04188,"close":45.83}
{"ticker":"VVC","date":"2015-02-10","pret":-0.00977,"close":46.44}
{"ticker":"VVC","date":"2015-02-11","pret":0.00218,"close":45.16}
{"ticker":"VVC","date":"2015-02-12","pret":-0.01359,"close":45.34}
{"ticker":"VVC","date":"2015-02-13","pret":-0.00177,"close":44.75}
{"ticker":"VVC","date":"2015-02-17","pret":-0.01559,"close":44.43}
{"ticker":"VVC","date":"2015-02-18","pret":-0.0027,"close":45.68}
{"ticker":"VVC","date":"2015-02-19","pret":0.02819,"close":44.76}
{"ticker":"VVC","date":"2015-02-20","pret":-0.01945,"close":44.75}
{"ticker":"VVC","date":"2015-02-23","pret":-0.00156,"close":45.13}
{"ticker":"VVC","date":"2015-02-24","pret":0.01134,"close":45.54}
{"ticker":"VVC","date":"2015-02-25","pret":0.01426,"close":44.81}
{"ticker":"VVC","date":"2015-02-26","pret":-0.02247,"close":44.63}
{"ticker":"VVC","date":"2015-02-27","pret":-0.00716,"close":44.65}
{"ticker":"VVC","date":"2015-03-02","pret":-0.00045,"close":43.99}
{"ticker":"VVC","date":"2015-03-03","pret":-0.01425,"close":44.26}
{"ticker":"VVC","date":"2015-03-04","pret":0.00341,"close":43.88}
{"ticker":"VVC","date":"2015-03-05","pret":-0.00478,"close":44}
{"ticker":"VVC","date":"2015-03-06","pret":-0.00549,"close":42.7}
{"ticker":"VVC","date":"2015-03-09","pret":-0.01922,"close":42.91}
{"ticker":"VVC","date":"2015-03-10","pret":0.00023,"close":42.71}
{"ticker":"VVC","date":"2015-03-11","pret":-0.00257,"close":42.67}
{"ticker":"VVC","date":"2015-03-12","pret":0.00351,"close":43.49}
{"ticker":"VVC","date":"2015-03-13","pret":0.01345,"close":42.79}
{"ticker":"VVC","date":"2015-03-16","pret":-0.00926,"close":43.38}
{"ticker":"VVC","date":"2015-03-17","pret":0.00533,"close":43.06}
{"ticker":"VVC","date":"2015-03-18","pret":-0.00836,"close":44.6}
{"ticker":"VVC","date":"2015-03-19","pret":0.03731,"close":44.11}
{"ticker":"VVC","date":"2015-03-20","pret":-0.00496,"close":44.77}
{"ticker":"VVC","date":"2015-03-23","pret":0.00877,"close":44.62}
{"ticker":"VVC","date":"2015-03-24","pret":-0.00336,"close":44.36}
{"ticker":"VVC","date":"2015-03-25","pret":-0.0009,"close":43.96}
{"ticker":"VVC","date":"2015-03-26","pret":-0.01198,"close":43.41}
{"ticker":"VVC","date":"2015-03-27","pret":-0.0119,"close":43.76}
{"ticker":"VVC","date":"2015-03-30","pret":0.01281,"close":44.21}
{"ticker":"VVC","date":"2015-03-31","pret":0.00023,"close":44.14}
{"ticker":"VVC","date":"2015-04-01","pret":-0.00046,"close":44.48}
{"ticker":"VVC","date":"2015-04-02","pret":0.01085,"close":44.59}
{"ticker":"VVC","date":"2015-04-06","pret":0.00337,"close":44.94}
{"ticker":"VVC","date":"2015-04-07","pret":0.00715,"close":44.15}
{"ticker":"VVC","date":"2015-04-08","pret":-0.01683,"close":44.04}
{"ticker":"VVC","date":"2015-04-09","pret":-0.0034,"close":43.83}
{"ticker":"VVC","date":"2015-04-10","pret":-0.00159,"close":44.32}
{"ticker":"VVC","date":"2015-04-13","pret":0.0077,"close":43.7}
{"ticker":"VVC","date":"2015-04-14","pret":-0.0118,"close":43.99}
{"ticker":"VVC","date":"2015-04-15","pret":0.00615,"close":43.84}
{"ticker":"VVC","date":"2015-04-16","pret":-0.00638,"close":43.63}
{"ticker":"VVC","date":"2015-04-17","pret":-0.0078,"close":43.5}
{"ticker":"VVC","date":"2015-04-20","pret":0.00391,"close":44.23}
{"ticker":"VVC","date":"2015-04-21","pret":0.01525,"close":43.84}
{"ticker":"VVC","date":"2015-04-22","pret":-0.00498,"close":44.05}
{"ticker":"VVC","date":"2015-04-23","pret":-0.00045,"close":44.35}
{"ticker":"VVC","date":"2015-04-24","pret":0.00792,"close":44.89}
{"ticker":"VVC","date":"2015-04-27","pret":0.01432,"close":43.94}
{"ticker":"VVC","date":"2015-04-28","pret":-0.02678,"close":44.3}
{"ticker":"VVC","date":"2015-04-29","pret":0.00228,"close":43.94}
{"ticker":"VVC","date":"2015-04-30","pret":-0.00342,"close":43.17}
{"ticker":"VVC","date":"2015-05-01","pret":-0.01449,"close":43.24}
{"ticker":"VVC","date":"2015-05-04","pret":0.00347,"close":43.56}
{"ticker":"VVC","date":"2015-05-05","pret":0.00254,"close":42.36}
{"ticker":"VVC","date":"2015-05-06","pret":-0.02472,"close":42.03}
{"ticker":"VVC","date":"2015-05-07","pret":-0.01474,"close":42.07}
{"ticker":"VVC","date":"2015-05-08","pret":0.02157,"close":42.34}
{"ticker":"VVC","date":"2015-05-11","pret":-0.01203,"close":42.25}
{"ticker":"VVC","date":"2015-05-12","pret":-0.00142,"close":41.76}
{"ticker":"VVC","date":"2015-05-13","pret":-0.01003,"close":41.04}
{"ticker":"VVC","date":"2015-05-14","pret":-0.0111,"close":41.91}
{"ticker":"VVC","date":"2015-05-15","pret":0.01828,"close":42.36}
{"ticker":"VVC","date":"2015-05-18","pret":0.00547,"close":42.55}
{"ticker":"VVC","date":"2015-05-19","pret":0.00402,"close":42.57}
{"ticker":"VVC","date":"2015-05-20","pret":0.00542,"close":42.86}
{"ticker":"VVC","date":"2015-05-21","pret":0.00585,"close":42.55}
{"ticker":"VVC","date":"2015-05-22","pret":-0.00891,"close":42.26}
{"ticker":"VVC","date":"2015-05-26","pret":-0.00709,"close":42}
{"ticker":"VVC","date":"2015-05-27","pret":0.0019,"close":42.42}
{"ticker":"VVC","date":"2015-05-28","pret":0.00189,"close":42.77}
{"ticker":"VVC","date":"2015-05-29","pret":0.008,"close":42.57}
{"ticker":"VVC","date":"2015-06-01","pret":0.00094,"close":42.54}
{"ticker":"VVC","date":"2015-06-02","pret":-0.0106,"close":41.82}
{"ticker":"VVC","date":"2015-06-03","pret":-0.00951,"close":41.12}
{"ticker":"VVC","date":"2015-06-04","pret":-0.01808,"close":40.85}
{"ticker":"VVC","date":"2015-06-05","pret":-0.01397,"close":40.18}
{"ticker":"VVC","date":"2015-06-08","pret":-0.00644,"close":39.97}
{"ticker":"VVC","date":"2015-06-09","pret":-0.00923,"close":39.95}
{"ticker":"VVC","date":"2015-06-10","pret":0.00774,"close":39.96}
{"ticker":"VVC","date":"2015-06-11","pret":0.00025,"close":40.43}
{"ticker":"VVC","date":"2015-06-12","pret":0.00273,"close":39.79}
{"ticker":"VVC","date":"2015-06-15","pret":-0.01574,"close":39.64}
{"ticker":"VVC","date":"2015-06-16","pret":-0.00556,"close":39.97}
{"ticker":"VVC","date":"2015-06-17","pret":0.01508,"close":40.29}
{"ticker":"VVC","date":"2015-06-18","pret":0.00746,"close":40.94}
{"ticker":"VVC","date":"2015-06-19","pret":0.01646,"close":40.68}
{"ticker":"VVC","date":"2015-06-22","pret":-0.00342,"close":40.72}
{"ticker":"VVC","date":"2015-06-23","pret":-0.00736,"close":39.98}
{"ticker":"VVC","date":"2015-06-24","pret":-0.02015,"close":39.38}
{"ticker":"VVC","date":"2015-06-25","pret":-0.00909,"close":39.11}
{"ticker":"VVC","date":"2015-06-26","pret":-0.00661,"close":39.35}
{"ticker":"VVC","date":"2015-06-29","pret":-0.00051,"close":38.9}
{"ticker":"VVC","date":"2015-06-30","pret":-0.00102,"close":38.48}
{"ticker":"VVC","date":"2015-07-01","pret":-0.01364,"close":38.61}
{"ticker":"VVC","date":"2015-07-02","pret":0.008,"close":39.35}
{"ticker":"VVC","date":"2015-07-06","pret":0.01328,"close":39.67}
{"ticker":"VVC","date":"2015-07-07","pret":0.00909,"close":40.63}
{"ticker":"VVC","date":"2015-07-08","pret":0.0167,"close":40.58}
{"ticker":"VVC","date":"2015-07-09","pret":0.00886,"close":40.11}
{"ticker":"VVC","date":"2015-07-10","pret":-0.0173,"close":40.39}
{"ticker":"VVC","date":"2015-07-13","pret":0.00992,"close":40.38}
{"ticker":"VVC","date":"2015-07-14","pret":-0.00222,"close":40.68}
{"ticker":"VVC","date":"2015-07-15","pret":0.00518,"close":40.9}
{"ticker":"VVC","date":"2015-07-16","pret":0.00809,"close":41.37}
{"ticker":"VVC","date":"2015-07-17","pret":0.00706,"close":40.78}
{"ticker":"VVC","date":"2015-07-20","pret":-0.01318,"close":40.36}
{"ticker":"VVC","date":"2015-07-21","pret":-0.01112,"close":40.2}
{"ticker":"VVC","date":"2015-07-22","pret":-0.00348,"close":40.71}
{"ticker":"VVC","date":"2015-07-23","pret":0.01312,"close":40.13}
{"ticker":"VVC","date":"2015-07-24","pret":-0.01462,"close":40.06}
{"ticker":"VVC","date":"2015-07-27","pret":-0.00275,"close":40.77}
{"ticker":"VVC","date":"2015-07-28","pret":0.01811,"close":41.03}
{"ticker":"VVC","date":"2015-07-29","pret":0.0049,"close":41.15}
{"ticker":"VVC","date":"2015-07-30","pret":0.00171,"close":41.51}
{"ticker":"VVC","date":"2015-07-31","pret":0.0215,"close":42.1}
{"ticker":"VVC","date":"2015-08-03","pret":0.00833,"close":42.13}
{"ticker":"VVC","date":"2015-08-04","pret":-0.00309,"close":41.72}
{"ticker":"VVC","date":"2015-08-05","pret":-0.00692,"close":42.01}
{"ticker":"VVC","date":"2015-08-06","pret":0.01379,"close":41.77}
{"ticker":"VVC","date":"2015-08-07","pret":-0.01691,"close":42.01}
{"ticker":"VVC","date":"2015-08-10","pret":0.00908,"close":41.88}
{"ticker":"VVC","date":"2015-08-11","pret":-0.00286,"close":42.11}
{"ticker":"VVC","date":"2015-08-12","pret":-0.00048,"close":42.6}
{"ticker":"VVC","date":"2015-08-13","pret":0.00524,"close":42.08}
{"ticker":"VVC","date":"2015-08-14","pret":-0.00285,"close":42.61}
{"ticker":"VVC","date":"2015-08-17","pret":0.01278,"close":42.92}
{"ticker":"VVC","date":"2015-08-18","pret":0.00516,"close":42.54}
{"ticker":"VVC","date":"2015-08-19","pret":-0.00681,"close":42.58}
{"ticker":"VVC","date":"2015-08-20","pret":-0.00094,"close":42.22}
{"ticker":"VVC","date":"2015-08-21","pret":-0.01186,"close":41.95}
{"ticker":"VVC","date":"2015-08-24","pret":-0.10005,"close":41.01}
{"ticker":"VVC","date":"2015-08-25","pret":0.0919,"close":40.76}
{"ticker":"VVC","date":"2015-08-26","pret":-0.01016,"close":40.6}
{"ticker":"VVC","date":"2015-08-27","pret":-0.00879,"close":41.08}
{"ticker":"VVC","date":"2015-08-28","pret":0.00416,"close":40.97}
{"ticker":"VVC","date":"2015-08-31","pret":-0.00391,"close":40.23}
{"ticker":"VVC","date":"2015-09-01","pret":-0.02758,"close":38.94}
{"ticker":"VVC","date":"2015-09-02","pret":-0.01013,"close":38.71}
{"ticker":"VVC","date":"2015-09-03","pret":-0.01203,"close":38.87}
{"ticker":"VVC","date":"2015-09-04","pret":-0.0062,"close":38.39}
{"ticker":"VVC","date":"2015-09-08","pret":0.00155,"close":39.03}
{"ticker":"VVC","date":"2015-09-09","pret":0.01209,"close":38.71}
{"ticker":"VVC","date":"2015-09-10","pret":-0.01598,"close":38.54}
{"ticker":"VVC","date":"2015-09-11","pret":0.00026,"close":38.96}
{"ticker":"VVC","date":"2015-09-14","pret":0.01239,"close":39.06}
{"ticker":"VVC","date":"2015-09-15","pret":0.00128,"close":39.19}
{"ticker":"VVC","date":"2015-09-16","pret":0.00588,"close":39.73}
{"ticker":"VVC","date":"2015-09-17","pret":0.01089,"close":40.3}
{"ticker":"VVC","date":"2015-09-18","pret":0.00603,"close":40.31}
{"ticker":"VVC","date":"2015-09-21","pret":0.01492,"close":40.45}
{"ticker":"VVC","date":"2015-09-22","pret":-0.00793,"close":40.45}
{"ticker":"VVC","date":"2015-09-23","pret":0.01039,"close":40.37}
{"ticker":"VVC","date":"2015-09-24","pret":-0.01463,"close":40.71}
{"ticker":"VVC","date":"2015-09-25","pret":0.01831,"close":40.88}
{"ticker":"VVC","date":"2015-09-28","pret":0.00122,"close":40.88}
{"ticker":"VVC","date":"2015-09-29","pret":0.00269,"close":41.07}
{"ticker":"VVC","date":"2015-09-30","pret":0.0039,"close":42.01}
{"ticker":"VVC","date":"2015-10-01","pret":0.02309,"close":41.63}
{"ticker":"VVC","date":"2015-10-02","pret":-0.00524,"close":42.35}
{"ticker":"VVC","date":"2015-10-05","pret":0.01259,"close":42.61}
{"ticker":"VVC","date":"2015-10-06","pret":0.00471,"close":42.21}
{"ticker":"VVC","date":"2015-10-07","pret":-0.00754,"close":42.38}
{"ticker":"VVC","date":"2015-10-08","pret":0,"close":43.16}
{"ticker":"VVC","date":"2015-10-09","pret":0.02177,"close":43.18}
{"ticker":"VVC","date":"2015-10-12","pret":0,"close":43.54}
{"ticker":"VVC","date":"2015-10-13","pret":0.00485,"close":43.68}
{"ticker":"VVC","date":"2015-10-14","pret":0.00689,"close":43.66}
{"ticker":"VVC","date":"2015-10-15","pret":0.0016,"close":44.38}
{"ticker":"VVC","date":"2015-10-16","pret":0.01744,"close":44.85}
{"ticker":"VVC","date":"2015-10-19","pret":0.0047,"close":45.6}
{"ticker":"VVC","date":"2015-10-20","pret":0.01574,"close":45.97}
{"ticker":"VVC","date":"2015-10-21","pret":0.01268,"close":45.99}
{"ticker":"VVC","date":"2015-10-22","pret":0.00109,"close":46.79}
{"ticker":"VVC","date":"2015-10-23","pret":0.01657,"close":45.99}
{"ticker":"VVC","date":"2015-10-26","pret":-0.01701,"close":46.62}
{"ticker":"VVC","date":"2015-10-27","pret":0.00929,"close":46.07}
{"ticker":"VVC","date":"2015-10-28","pret":-0.00734,"close":45.67}
{"ticker":"VVC","date":"2015-10-29","pret":-0.01353,"close":45.23}
{"ticker":"VVC","date":"2015-10-30","pret":-0.00374,"close":45.47}
{"ticker":"VVC","date":"2015-11-02","pret":0.0044,"close":45.22}
{"ticker":"VVC","date":"2015-11-03","pret":-0.00594,"close":45.9}
{"ticker":"VVC","date":"2015-11-04","pret":0.01251,"close":45.95}
{"ticker":"VVC","date":"2015-11-05","pret":-0.00022,"close":45.38}
{"ticker":"VVC","date":"2015-11-06","pret":-0.02339,"close":42.12}
{"ticker":"VVC","date":"2015-11-09","pret":-0.06408,"close":42.02}
{"ticker":"VVC","date":"2015-11-10","pret":-0.00095,"close":42.5}
{"ticker":"VVC","date":"2015-11-11","pret":0.01255,"close":42.42}
{"ticker":"VVC","date":"2015-11-12","pret":-0.0059,"close":41.32}
{"ticker":"VVC","date":"2015-11-13","pret":-0.02614,"close":40.81}
{"ticker":"VVC","date":"2015-11-16","pret":-0.00952,"close":41.66}
{"ticker":"VVC","date":"2015-11-17","pret":0.0216,"close":40.83}
{"ticker":"VVC","date":"2015-11-18","pret":-0.02012,"close":41.06}
{"ticker":"VVC","date":"2015-11-19","pret":0.00756,"close":41.52}
{"ticker":"VVC","date":"2015-11-20","pret":0.01088,"close":42.01}
{"ticker":"VVC","date":"2015-11-23","pret":0.01029,"close":41.81}
{"ticker":"VVC","date":"2015-11-24","pret":-0.00549,"close":42.15}
{"ticker":"VVC","date":"2015-11-25","pret":0.00953,"close":42.27}
{"ticker":"VVC","date":"2015-11-26"}
{"ticker":"VVC","date":"2015-11-27","pret":0.00213,"close":42.24}
{"ticker":"VVC","date":"2015-11-30","pret":0.00071,"close":42.57}
{"ticker":"VVC","date":"2015-12-01","pret":0.00988,"close":43.01}
{"ticker":"VVC","date":"2015-12-02","pret":0.00374,"close":42.2}
{"ticker":"VVC","date":"2015-12-03","pret":-0.01622,"close":41.37}
{"ticker":"VVC","date":"2015-12-04","pret":-0.01745,"close":41.77}
{"ticker":"VVC","date":"2015-12-07","pret":0.00289,"close":41.71}
{"ticker":"VVC","date":"2015-12-08","pret":0.00168,"close":41.7}
{"ticker":"VVC","date":"2015-12-09","pret":-0.00385,"close":41.51}
{"ticker":"VVC","date":"2015-12-10","pret":0.00217,"close":40.64}
{"ticker":"VVC","date":"2015-12-11","pret":-0.02779,"close":40.42}
{"ticker":"VVC","date":"2015-12-14","pret":-0.00099,"close":40.45}
{"ticker":"VVC","date":"2015-12-15","pret":0.0037,"close":40.68}
{"ticker":"VVC","date":"2015-12-16","pret":0.00688,"close":42.03}
{"ticker":"VVC","date":"2015-12-17"}
{"ticker":"VVC","date":"2015-12-18","pret":0.02204,"close":41.5}
{"ticker":"VVC","date":"2015-12-21","pret":-0.00048,"close":41.89}
{"ticker":"VVC","date":"2015-12-22","pret":0.00526,"close":42.06}
{"ticker":"VVC","date":"2015-12-23","pret":0.00594,"close":42.83}
{"ticker":"VVC","date":"2015-12-24","pret":0.01435,"close":42.69}
{"ticker":"VVC","date":"2015-12-28","pret":-0.00468,"close":43.01}
{"ticker":"VVC","date":"2015-12-29","pret":0.01398,"close":43.47}
{"ticker":"VVC","date":"2015-12-30","pret":0.00738,"close":43.46}
{"ticker":"VVC","date":"2015-12-31","pret":-0.00207,"close":42.42}
{"ticker":"VVC","date":"2016-01-04","pret":-0.02707,"close":42.02}
{"ticker":"VVC","date":"2016-01-05","pret":-0.00593,"close":42.63}
{"ticker":"VVI","date":"2015-01-02","pret":-0.01368,"close":26.5}
{"ticker":"VVI","date":"2015-01-05","pret":-0.01576,"close":26.93}
{"ticker":"VVI","date":"2015-01-06","pret":0.01873,"close":26.46}
{"ticker":"VVI","date":"2015-01-07","pret":-0.00857,"close":27.06}
{"ticker":"VVI","date":"2015-01-08","pret":0.02038,"close":27.65}
{"ticker":"VVI","date":"2015-01-09","pret":0.0189,"close":27.25}
{"ticker":"VVI","date":"2015-01-12","pret":-0.01926,"close":28.01}
{"ticker":"VVI","date":"2015-01-13","pret":0.03816,"close":28.26}
{"ticker":"VVI","date":"2015-01-14","pret":-0.01172,"close":27.94}
{"ticker":"VVI","date":"2015-01-15","pret":0.00357,"close":27.67}
{"ticker":"VVI","date":"2015-01-16","pret":-0.01652,"close":27.94}
{"ticker":"VVI","date":"2015-01-20","pret":0.00973,"close":27.87}
{"ticker":"VVI","date":"2015-01-21","pret":0.00036,"close":28}
{"ticker":"VVI","date":"2015-01-22","pret":0.00358,"close":27.96}
{"ticker":"VVI","date":"2015-01-23","pret":-0.00143,"close":27.88}
{"ticker":"VVI","date":"2015-01-26","pret":-0.00718,"close":28.1}
{"ticker":"VVI","date":"2015-01-27","pret":0.00324,"close":27.98}
{"ticker":"VVI","date":"2015-01-28","pret":0.00537,"close":27.79}
{"ticker":"VVI","date":"2015-01-29","pret":-0.00825,"close":27.79}
{"ticker":"VVI","date":"2015-01-30","pret":-0.00977,"close":26.98}
{"ticker":"VVI","date":"2015-02-02","pret":-0.01355,"close":27.57}
{"ticker":"VVI","date":"2015-02-03","pret":0.02188,"close":28.19}
{"ticker":"VVI","date":"2015-02-04","pret":0.00933,"close":27.83}
{"ticker":"VVI","date":"2015-02-05","pret":-0.00897,"close":28.33}
{"ticker":"VVI","date":"2015-02-06","pret":-0.01014,"close":26.19}
{"ticker":"VVI","date":"2015-02-09","pret":-0.08787,"close":25.36}
{"ticker":"VVI","date":"2015-02-10","pret":0.0091,"close":25.38}
{"ticker":"VVI","date":"2015-02-11","pret":-0.00237,"close":25.55}
{"ticker":"VVI","date":"2015-02-12","pret":0.011,"close":25.96}
{"ticker":"VVI","date":"2015-02-13","pret":0.01589,"close":26.22}
{"ticker":"VVI","date":"2015-02-17","pret":0.00918,"close":26.9}
{"ticker":"VVI","date":"2015-02-18","pret":0.01999,"close":27.07}
{"ticker":"VVI","date":"2015-02-19","pret":0.0104,"close":27.31}
{"ticker":"VVI","date":"2015-02-20","pret":0.01029,"close":26.64}
{"ticker":"VVI","date":"2015-02-23","pret":-0.02144,"close":26.69}
{"ticker":"VVI","date":"2015-02-24","pret":-0.00037,"close":27.35}
{"ticker":"VVI","date":"2015-02-25","pret":0.01962,"close":27.51}
{"ticker":"VVI","date":"2015-02-26","pret":0.00876,"close":27.44}
{"ticker":"VVI","date":"2015-02-27","pret":-0.00364,"close":26.56}
{"ticker":"VVI","date":"2015-03-02","pret":-0.03375,"close":27.4}
{"ticker":"VVI","date":"2015-03-03","pret":0.02716,"close":27.02}
{"ticker":"VVI","date":"2015-03-04","pret":-0.01479,"close":26.93}
{"ticker":"VVI","date":"2015-03-05","pret":0.00335,"close":26.85}
{"ticker":"VVI","date":"2015-03-06","pret":-0.01195,"close":26.69}
{"ticker":"VVI","date":"2015-03-09","pret":0.00225,"close":26.91}
{"ticker":"VVI","date":"2015-03-10","pret":0.003,"close":26.86}
{"ticker":"VVI","date":"2015-03-11","pret":0,"close":26.82}
{"ticker":"VVI","date":"2015-03-12","pret":0.01189,"close":27.39}
{"ticker":"VVI","date":"2015-03-13","pret":0.01358,"close":27.58}
{"ticker":"VVI","date":"2015-03-16","pret":0.01411,"close":27.39}
{"ticker":"VVI","date":"2015-03-17","pret":-0.0218,"close":27.34}
{"ticker":"VVI","date":"2015-03-18","pret":-0.00074,"close":27.81}
{"ticker":"VVI","date":"2015-03-19","pret":0.0164,"close":27.53}
{"ticker":"VVI","date":"2015-03-20","pret":0.00289,"close":27.89}
{"ticker":"VVI","date":"2015-03-23","pret":0.00683,"close":28.33}
{"ticker":"VVI","date":"2015-03-24","pret":0.01422,"close":28.1}
{"ticker":"VVI","date":"2015-03-25","pret":-0.00566,"close":27.7}
{"ticker":"VVI","date":"2015-03-26","pret":-0.0208,"close":27.52}
{"ticker":"VVI","date":"2015-03-27","pret":-0.00436,"close":27.41}
{"ticker":"VVI","date":"2015-03-30","pret":0.00109,"close":28.25}
{"ticker":"VVI","date":"2015-03-31","pret":0.02691,"close":27.82}
{"ticker":"VVI","date":"2015-04-01","pret":-0.01247,"close":27.56}
{"ticker":"VVI","date":"2015-04-02","pret":-0.009,"close":27.45}
{"ticker":"VVI","date":"2015-04-06","pret":-0.01457,"close":27.36}
{"ticker":"VVI","date":"2015-04-07","pret":0.00512,"close":27.07}
{"ticker":"VVI","date":"2015-04-08","pret":-0.01175,"close":26.97}
{"ticker":"VVI","date":"2015-04-09","pret":-0.0063,"close":26.79}
{"ticker":"VVI","date":"2015-04-10","pret":-0.00447,"close":26.72}
{"ticker":"VVI","date":"2015-04-13","pret":-0.00487,"close":26.86}
{"ticker":"VVI","date":"2015-04-14","pret":0.00822,"close":26.86}
{"ticker":"VVI","date":"2015-04-15","pret":0.00408,"close":26.79}
{"ticker":"VVI","date":"2015-04-16","pret":-0.00632,"close":26.99}
{"ticker":"VVI","date":"2015-04-17","pret":-0.00261,"close":26.8}
{"ticker":"VVI","date":"2015-04-20","pret":0.00336,"close":26.95}
{"ticker":"VVI","date":"2015-04-21","pret":0.00483,"close":27.11}
{"ticker":"VVI","date":"2015-04-22","pret":0.00555,"close":27.02}
{"ticker":"VVI","date":"2015-04-23","pret":-0.00666,"close":27.09}
{"ticker":"VVI","date":"2015-04-24","pret":0.00924,"close":26.95}
{"ticker":"VVI","date":"2015-04-27","pret":-0.00887,"close":26.71}
{"ticker":"VVI","date":"2015-04-28","pret":-0.01007,"close":27.18}
{"ticker":"VVI","date":"2015-04-29","pret":0.01821,"close":26.89}
{"ticker":"VVI","date":"2015-04-30","pret":-0.01334,"close":26.57}
{"ticker":"VVI","date":"2015-05-01","pret":-0.00262,"close":26.62}
{"ticker":"VVI","date":"2015-05-04","pret":0.0015,"close":26.51}
{"ticker":"VVI","date":"2015-05-05","pret":-0.01014,"close":26.56}
{"ticker":"VVI","date":"2015-05-06","pret":0.00489,"close":26.74}
{"ticker":"VVI","date":"2015-05-07","pret":0.01009,"close":28.04}
{"ticker":"VVI","date":"2015-05-08","pret":0.04364,"close":28.1}
{"ticker":"VVI","date":"2015-05-11","pret":-0.00178,"close":28.02}
{"ticker":"VVI","date":"2015-05-12","pret":-0.00644,"close":27.91}
{"ticker":"VVI","date":"2015-05-13","pret":0.00143,"close":27.17}
{"ticker":"VVI","date":"2015-05-14","pret":-0.02687,"close":27.48}
{"ticker":"VVI","date":"2015-05-15","pret":0.00916,"close":27.07}
{"ticker":"VVI","date":"2015-05-18","pret":-0.00842,"close":27.45}
{"ticker":"VVI","date":"2015-05-19","pret":0.00696,"close":27.49}
{"ticker":"VVI","date":"2015-05-20","pret":0.00365,"close":27.51}
{"ticker":"VVI","date":"2015-05-21","pret":-0.00146,"close":27.51}
{"ticker":"VVI","date":"2015-05-22","pret":-0.00146,"close":27.05}
{"ticker":"VVI","date":"2015-05-26","pret":-0.01582,"close":26.99}
{"ticker":"VVI","date":"2015-05-27","pret":-0.0026,"close":27.19}
{"ticker":"VVI","date":"2015-05-28","pret":0.00593,"close":26.85}
{"ticker":"VVI","date":"2015-05-29","pret":-0.00891,"close":26.84}
{"ticker":"VVI","date":"2015-06-01","pret":0.00595,"close":27.12}
{"ticker":"VVI","date":"2015-06-02","pret":-0.0026,"close":26.83}
{"ticker":"VVI","date":"2015-06-03","pret":-0.00223,"close":27.22}
{"ticker":"VVI","date":"2015-06-04","pret":0.00446,"close":26.84}
{"ticker":"VVI","date":"2015-06-05","pret":-0.01044,"close":26.85}
{"ticker":"VVI","date":"2015-06-08","pret":0.00075,"close":26.87}
{"ticker":"VVI","date":"2015-06-09","pret":0.00448,"close":26.83}
{"ticker":"VVI","date":"2015-06-10","pret":0.00186,"close":27.13}
{"ticker":"VVI","date":"2015-06-11","pret":0.00963,"close":27.08}
{"ticker":"VVI","date":"2015-06-12","pret":-0.00814,"close":27.03}
{"ticker":"VVI","date":"2015-06-15","pret":-0.00223,"close":26.88}
{"ticker":"VVI","date":"2015-06-16","pret":-0.00074,"close":27.07}
{"ticker":"VVI","date":"2015-06-17","pret":0.01296,"close":26.92}
{"ticker":"VVI","date":"2015-06-18","pret":-0.00627,"close":27.39}
{"ticker":"VVI","date":"2015-06-19","pret":0.01688,"close":27.79}
{"ticker":"VVI","date":"2015-06-22","pret":0.01409,"close":28.04}
{"ticker":"VVI","date":"2015-06-23","pret":0.00929,"close":28}
{"ticker":"VVI","date":"2015-06-24","pret":-0.00965,"close":27.57}
{"ticker":"VVI","date":"2015-06-25","pret":-0.01046,"close":27.78}
{"ticker":"VVI","date":"2015-06-26","pret":0.01082,"close":28.14}
{"ticker":"VVI","date":"2015-06-29","pret":0.00501,"close":27.09}
{"ticker":"VVI","date":"2015-06-30","pret":-0.03045,"close":27.11}
{"ticker":"VVI","date":"2015-07-01","pret":0.00257,"close":26.8}
{"ticker":"VVI","date":"2015-07-02","pret":-0.0133,"close":27.07}
{"ticker":"VVI","date":"2015-07-06","pret":0.00297,"close":27.08}
{"ticker":"VVI","date":"2015-07-07","pret":0.00665,"close":26.69}
{"ticker":"VVI","date":"2015-07-08","pret":-0.02386,"close":26.32}
{"ticker":"VVI","date":"2015-07-09","pret":0.00377,"close":26.4}
{"ticker":"VVI","date":"2015-07-10","pret":0.003,"close":27.03}
{"ticker":"VVI","date":"2015-07-13","pret":0.01303,"close":27.25}
{"ticker":"VVI","date":"2015-07-14","pret":0.00994,"close":27.33}
{"ticker":"VVI","date":"2015-07-15","pret":0,"close":26.86}
{"ticker":"VVI","date":"2015-07-16","pret":-0.01439,"close":26.98}
{"ticker":"VVI","date":"2015-07-17","pret":0.0026,"close":26.89}
{"ticker":"VVI","date":"2015-07-20","pret":-0.00558,"close":26.61}
{"ticker":"VVI","date":"2015-07-21","pret":-0.00786,"close":26.47}
{"ticker":"VVI","date":"2015-07-22","pret":-0.00944,"close":26.4}
{"ticker":"VVI","date":"2015-07-23","pret":0.00454,"close":25.84}
{"ticker":"VVI","date":"2015-07-24","pret":-0.02833,"close":25.24}
{"ticker":"VVI","date":"2015-07-27","pret":-0.01882,"close":25.41}
{"ticker":"VVI","date":"2015-07-28","pret":0.00984,"close":25.39}
{"ticker":"VVI","date":"2015-07-29","pret":-0.00866,"close":25.39}
{"ticker":"VVI","date":"2015-07-30","pret":-0.00913,"close":25.3}
{"ticker":"VVI","date":"2015-07-31","pret":0.04294,"close":28.67}
{"ticker":"VVI","date":"2015-08-03","pret":0.09124,"close":28.93}
{"ticker":"VVI","date":"2015-08-04","pret":0.00937,"close":28.96}
{"ticker":"VVI","date":"2015-08-05","pret":0.00483,"close":28.99}
{"ticker":"VVI","date":"2015-08-06","pret":-0.00379,"close":28.91}
{"ticker":"VVI","date":"2015-08-07","pret":-0.00867,"close":28.37}
{"ticker":"VVI","date":"2015-08-10","pret":-0.0105,"close":28.76}
{"ticker":"VVI","date":"2015-08-11","pret":0.00141,"close":28.93}
{"ticker":"VVI","date":"2015-08-12","pret":0.00665,"close":28.51}
{"ticker":"VVI","date":"2015-08-13","pret":-0.00736,"close":28.26}
{"ticker":"VVI","date":"2015-08-14","pret":-0.00989,"close":28.24}
{"ticker":"VVI","date":"2015-08-17","pret":-0.00178,"close":28.79}
{"ticker":"VVI","date":"2015-08-18","pret":0.02077,"close":28.67}
{"ticker":"VVI","date":"2015-08-19","pret":-0.0091,"close":28.37}
{"ticker":"VVI","date":"2015-08-20","pret":-0.00989,"close":27.41}
{"ticker":"VVI","date":"2015-08-21","pret":-0.03874,"close":27.45}
{"ticker":"VVI","date":"2015-08-24","pret":-0.03036,"close":27.16}
{"ticker":"VVI","date":"2015-08-25","pret":0.05407,"close":27.23}
{"ticker":"VVI","date":"2015-08-26","pret":0.00072,"close":27.29}
{"ticker":"VVI","date":"2015-08-27","pret":-0.01451,"close":27.94}
{"ticker":"VVI","date":"2015-08-28","pret":0.01703,"close":27.92}
{"ticker":"VVI","date":"2015-08-31","pret":-0.00216,"close":27.34}
{"ticker":"VVI","date":"2015-09-01","pret":-0.02775,"close":26.54}
{"ticker":"VVI","date":"2015-09-02","pret":-0.00669,"close":26.94}
{"ticker":"VVI","date":"2015-09-03","pret":0.00817,"close":27.14}
{"ticker":"VVI","date":"2015-09-04","pret":-0.01078,"close":26.79}
{"ticker":"VVI","date":"2015-09-08","pret":0.01189,"close":27.26}
{"ticker":"VVI","date":"2015-09-09","pret":0.01503,"close":27.66}
{"ticker":"VVI","date":"2015-09-10","pret":0.00182,"close":28.21}
{"ticker":"VVI","date":"2015-09-11","pret":0.01656,"close":28.26}
{"ticker":"VVI","date":"2015-09-14","pret":0.00853,"close":28.14}
{"ticker":"VVI","date":"2015-09-15","pret":-0.00426,"close":28.43}
{"ticker":"VVI","date":"2015-09-16","pret":0.01272,"close":28.63}
{"ticker":"VVI","date":"2015-09-17","pret":0.0056,"close":28.88}
{"ticker":"VVI","date":"2015-09-18","pret":-0.00315,"close":28.8}
{"ticker":"VVI","date":"2015-09-21","pret":0.01426,"close":28.99}
{"ticker":"VVI","date":"2015-09-22","pret":-0.00658,"close":28.79}
{"ticker":"VVI","date":"2015-09-23","pret":0.00174,"close":28.83}
{"ticker":"VVI","date":"2015-09-24","pret":-0.00139,"close":28.88}
{"ticker":"VVI","date":"2015-09-25","pret":0.01174,"close":29.16}
{"ticker":"VVI","date":"2015-09-28","pret":0.00137,"close":28.79}
{"ticker":"VVI","date":"2015-09-29","pret":-0.01034,"close":28.94}
{"ticker":"VVI","date":"2015-09-30","pret":0.01342,"close":28.99}
{"ticker":"VVI","date":"2015-10-01","pret":-0.01031,"close":28.79}
{"ticker":"VVI","date":"2015-10-02","pret":-0.01848,"close":28.86}
{"ticker":"VVI","date":"2015-10-05","pret":0.02296,"close":29.6}
{"ticker":"VVI","date":"2015-10-06","pret":0.01874,"close":29.31}
{"ticker":"VVI","date":"2015-10-07","pret":-0.00984,"close":29.85}
{"ticker":"VVI","date":"2015-10-08","pret":0.01488,"close":30.36}
{"ticker":"VVI","date":"2015-10-09","pret":0.02159,"close":30.35}
{"ticker":"VVI","date":"2015-10-12","pret":-0.00132,"close":30.74}
{"ticker":"VVI","date":"2015-10-13","pret":0.01048,"close":30.38}
{"ticker":"VVI","date":"2015-10-14","pret":-0.01212,"close":30.23}
{"ticker":"VVI","date":"2015-10-15","pret":0.00132,"close":30.3}
{"ticker":"VVI","date":"2015-10-16","pret":-0.00264,"close":30.38}
{"ticker":"VVI","date":"2015-10-19","pret":-0.00099,"close":30.39}
{"ticker":"VVI","date":"2015-10-20","pret":0.00461,"close":30.89}
{"ticker":"VVI","date":"2015-10-21","pret":0.01598,"close":30.21}
{"ticker":"VVI","date":"2015-10-22","pret":-0.01961,"close":30.73}
{"ticker":"VVI","date":"2015-10-23","pret":0.01961,"close":31.16}
{"ticker":"VVI","date":"2015-10-26","pret":0.00838,"close":31.29}
{"ticker":"VVI","date":"2015-10-27","pret":-0.00579,"close":30.52}
{"ticker":"VVI","date":"2015-10-28","pret":0.00708,"close":32.7}
{"ticker":"VVI","date":"2015-10-29","pret":0.04696,"close":32.25}
{"ticker":"VVI","date":"2015-10-30","pret":-0.02948,"close":30.11}
{"ticker":"VVI","date":"2015-11-02","pret":-0.0547,"close":30.95}
{"ticker":"VVI","date":"2015-11-03","pret":0.02918,"close":31.43}
{"ticker":"VVI","date":"2015-11-04","pret":0.01857,"close":31.97}
{"ticker":"VVI","date":"2015-11-05","pret":0.01448,"close":31.7}
{"ticker":"VVI","date":"2015-11-06","pret":-0.0148,"close":32.1}
{"ticker":"VVI","date":"2015-11-09","pret":0.0079,"close":31.17}
{"ticker":"VVI","date":"2015-11-10","pret":-0.01939,"close":31.15}
{"ticker":"VVI","date":"2015-11-11","pret":0.0048,"close":30.85}
{"ticker":"VVI","date":"2015-11-12","pret":-0.02228,"close":30.57}
{"ticker":"VVI","date":"2015-11-13","pret":-0.0082,"close":30.25}
{"ticker":"VVI","date":"2015-11-16","pret":-0.00661,"close":30.3}
{"ticker":"VVI","date":"2015-11-17","pret":0.00727,"close":30.8}
{"ticker":"VVI","date":"2015-11-18","pret":0.01373,"close":31.31}
{"ticker":"VVI","date":"2015-11-19","pret":0.0145,"close":30.7}
{"ticker":"VVI","date":"2015-11-20","pret":-0.01126,"close":30.85}
{"ticker":"VVI","date":"2015-11-23","pret":-0.00682,"close":30.63}
{"ticker":"VVI","date":"2015-11-24","pret":-0.00818,"close":30.7}
{"ticker":"VVI","date":"2015-11-25","pret":0.00491,"close":30.52}
{"ticker":"VVI","date":"2015-11-26"}
{"ticker":"VVI","date":"2015-11-27","pret":-0.00689,"close":31.13}
{"ticker":"VVI","date":"2015-11-30","pret":0.02245,"close":30.87}
{"ticker":"VVI","date":"2015-12-01","pret":-0.00646,"close":31.03}
{"ticker":"VVI","date":"2015-12-02","pret":0.00259,"close":30.81}
{"ticker":"VVI","date":"2015-12-03","pret":0,"close":30.47}
{"ticker":"VVI","date":"2015-12-04","pret":-0.01562,"close":30.86}
{"ticker":"VVI","date":"2015-12-07","pret":0.01692,"close":31.24}
{"ticker":"VVI","date":"2015-12-08","pret":0.00322,"close":31.84}
{"ticker":"VVI","date":"2015-12-09","pret":0.02163,"close":31.68}
{"ticker":"VVI","date":"2015-12-10","pret":-0.00568,"close":31.35}
{"ticker":"VVI","date":"2015-12-11","pret":-0.0237,"close":30.63}
{"ticker":"VVI","date":"2015-12-14","pret":-0.01042,"close":30}
{"ticker":"VVI","date":"2015-12-15","pret":-0.01484,"close":29.95}
{"ticker":"VVI","date":"2015-12-16","pret":-0.00066,"close":30.1}
{"ticker":"VVI","date":"2015-12-17"}
{"ticker":"VVI","date":"2015-12-18","pret":-0.01744,"close":29.32}
{"ticker":"VVI","date":"2015-12-21","pret":-0.00305,"close":29.16}
{"ticker":"VVI","date":"2015-12-22","pret":-0.01024,"close":29.31}
{"ticker":"VVI","date":"2015-12-23","pret":0.01159,"close":29.27}
{"ticker":"VVI","date":"2015-12-24","pret":-0.00954,"close":29.32}
{"ticker":"VVI","date":"2015-12-28","pret":-0.0024,"close":29.3}
{"ticker":"VVI","date":"2015-12-29","pret":0.00888,"close":29.35}
{"ticker":"VVI","date":"2015-12-30","pret":-0.0058,"close":28.7}
{"ticker":"VVI","date":"2015-12-31","pret":-0.01864,"close":28.23}
{"ticker":"VVI","date":"2016-01-04","pret":-0.02684,"close":26.94}
{"ticker":"VVI","date":"2016-01-05","pret":-0.03163,"close":26.78}
{"ticker":"VVUS","date":"2015-01-02","pret":0.03867,"close":3.06}
{"ticker":"VVUS","date":"2015-01-05","pret":0.0537,"close":3.04}
{"ticker":"VVUS","date":"2015-01-06","pret":-0.00656,"close":2.94}
{"ticker":"VVUS","date":"2015-01-07","pret":-0.01993,"close":3.13}
{"ticker":"VVUS","date":"2015-01-08","pret":0.05548,"close":3.2}
{"ticker":"VVUS","date":"2015-01-09","pret":0.01575,"close":3.21}
{"ticker":"VVUS","date":"2015-01-12","pret":0.00933,"close":3.3}
{"ticker":"VVUS","date":"2015-01-13","pret":0.03349,"close":3.09}
{"ticker":"VVUS","date":"2015-01-14","pret":-0.09741,"close":3}
{"ticker":"VVUS","date":"2015-01-15","pret":0.02284,"close":2.78}
{"ticker":"VVUS","date":"2015-01-16","pret":-0.10178,"close":2.88}
{"ticker":"VVUS","date":"2015-01-20","pret":0.04196,"close":2.88}
{"ticker":"VVUS","date":"2015-01-21","pret":-0.02426,"close":2.72}
{"ticker":"VVUS","date":"2015-01-22","pret":-0.04302,"close":2.58}
{"ticker":"VVUS","date":"2015-01-23","pret":0,"close":2.74}
{"ticker":"VVUS","date":"2015-01-26","pret":-0.00367,"close":2.69}
{"ticker":"VVUS","date":"2015-01-27","pret":-0.02985,"close":2.72}
{"ticker":"VVUS","date":"2015-01-28","pret":0.03352,"close":2.64}
{"ticker":"VVUS","date":"2015-01-29","pret":0.03244,"close":2.77}
{"ticker":"VVUS","date":"2015-01-30","pret":-0.02514,"close":2.62}
{"ticker":"VVUS","date":"2015-02-02","pret":-0.04843,"close":2.57}
{"ticker":"VVUS","date":"2015-02-03","pret":-0.00766,"close":2.51}
{"ticker":"VVUS","date":"2015-02-04","pret":-0.05129,"close":2.5}
{"ticker":"VVUS","date":"2015-02-05","pret":0.01207,"close":2.58}
{"ticker":"VVUS","date":"2015-02-06","pret":0.05069,"close":2.54}
{"ticker":"VVUS","date":"2015-02-09","pret":-0.03482,"close":2.51}
{"ticker":"VVUS","date":"2015-02-10","pret":0,"close":2.56}
{"ticker":"VVUS","date":"2015-02-11","pret":0.00393,"close":2.51}
{"ticker":"VVUS","date":"2015-02-12","pret":-0.01183,"close":2.55}
{"ticker":"VVUS","date":"2015-02-13","pret":0.0079,"close":2.68}
{"ticker":"VVUS","date":"2015-02-17","pret":0.05365,"close":2.9}
{"ticker":"VVUS","date":"2015-02-18","pret":0.07544,"close":2.79}
{"ticker":"VVUS","date":"2015-02-19","pret":-0.03522,"close":2.68}
{"ticker":"VVUS","date":"2015-02-20","pret":-0.02909,"close":2.88}
{"ticker":"VVUS","date":"2015-02-23","pret":0.06431,"close":2.8}
{"ticker":"VVUS","date":"2015-02-24","pret":-0.0533,"close":2.79}
{"ticker":"VVUS","date":"2015-02-25","pret":-0.04478,"close":2.54}
{"ticker":"VVUS","date":"2015-02-26","pret":-0.02317,"close":2.69}
{"ticker":"VVUS","date":"2015-02-27","pret":0.04207,"close":2.61}
{"ticker":"VVUS","date":"2015-03-02","pret":-0.0151,"close":2.77}
{"ticker":"VVUS","date":"2015-03-03","pret":0.04462,"close":2.79}
{"ticker":"VVUS","date":"2015-03-04","pret":0.00363,"close":2.98}
{"ticker":"VVUS","date":"2015-03-05","pret":0.07333,"close":2.87}
{"ticker":"VVUS","date":"2015-03-06","pret":-0.03774,"close":2.79}
{"ticker":"VVUS","date":"2015-03-09","pret":-0.01764,"close":2.68}
{"ticker":"VVUS","date":"2015-03-10","pret":-0.06241,"close":2.72}
{"ticker":"VVUS","date":"2015-03-11","pret":0.04082,"close":2.76}
{"ticker":"VVUS","date":"2015-03-12","pret":0.01085,"close":2.76}
{"ticker":"VVUS","date":"2015-03-13","pret":-0.00722,"close":2.82}
{"ticker":"VVUS","date":"2015-03-16","pret":0.03209,"close":3.06}
{"ticker":"VVUS","date":"2015-03-17","pret":0.06782,"close":2.98}
{"ticker":"VVUS","date":"2015-03-18","pret":-0.02995,"close":3.06}
{"ticker":"VVUS","date":"2015-03-19","pret":0.02337,"close":2.99}
{"ticker":"VVUS","date":"2015-03-20","pret":-0.00662,"close":2.97}
{"ticker":"VVUS","date":"2015-03-23","pret":-0.00667,"close":2.91}
{"ticker":"VVUS","date":"2015-03-24","pret":-0.03056,"close":2.76}
{"ticker":"VVUS","date":"2015-03-25","pret":-0.05311,"close":2.61}
{"ticker":"VVUS","date":"2015-03-26","pret":-0.04843,"close":2.49}
{"ticker":"VVUS","date":"2015-03-27","pret":-0.04289,"close":2.57}
{"ticker":"VVUS","date":"2015-03-30","pret":0.04289,"close":2.52}
{"ticker":"VVUS","date":"2015-03-31","pret":-0.03892,"close":2.46}
{"ticker":"VVUS","date":"2015-04-01","pret":-0.02817,"close":2.35}
{"ticker":"VVUS","date":"2015-04-02","pret":-0.04167,"close":2.43}
{"ticker":"VVUS","date":"2015-04-06","pret":0.02105,"close":2.39}
{"ticker":"VVUS","date":"2015-04-07","pret":-0.00837,"close":2.39}
{"ticker":"VVUS","date":"2015-04-08","pret":0.00419,"close":2.35}
{"ticker":"VVUS","date":"2015-04-09","pret":-0.0084,"close":2.34}
{"ticker":"VVUS","date":"2015-04-10","pret":-0.00848,"close":2.4}
{"ticker":"VVUS","date":"2015-04-13","pret":0.01268,"close":2.4}
{"ticker":"VVUS","date":"2015-04-14","pret":0.01667,"close":2.44}
{"ticker":"VVUS","date":"2015-04-15","pret":0.02045,"close":2.45}
{"ticker":"VVUS","date":"2015-04-16","pret":-0.00813,"close":2.42}
{"ticker":"VVUS","date":"2015-04-17","pret":-0.02062,"close":2.42}
{"ticker":"VVUS","date":"2015-04-20","pret":0.0083,"close":2.5}
{"ticker":"VVUS","date":"2015-04-21","pret":0.04445,"close":2.46}
{"ticker":"VVUS","date":"2015-04-22","pret":-0.02806,"close":2.5}
{"ticker":"VVUS","date":"2015-04-23","pret":0.00406,"close":2.5}
{"ticker":"VVUS","date":"2015-04-24","pret":0.00806,"close":2.46}
{"ticker":"VVUS","date":"2015-04-27","pret":-0.01212,"close":2.33}
{"ticker":"VVUS","date":"2015-04-28","pret":-0.03306,"close":2.3}
{"ticker":"VVUS","date":"2015-04-29","pret":-0.03419,"close":2.33}
{"ticker":"VVUS","date":"2015-04-30","pret":0.01296,"close":2.23}
{"ticker":"VVUS","date":"2015-05-01","pret":-0.02609,"close":2.31}
{"ticker":"VVUS","date":"2015-05-04","pret":0.02179,"close":2.31}
{"ticker":"VVUS","date":"2015-05-05","pret":-0.00432,"close":2.36}
{"ticker":"VVUS","date":"2015-05-06","pret":0.04238,"close":2.37}
{"ticker":"VVUS","date":"2015-05-07","pret":-0.00833,"close":2.42}
{"ticker":"VVUS","date":"2015-05-08","pret":0.0166,"close":2.47}
{"ticker":"VVUS","date":"2015-05-11","pret":0.03239,"close":2.57}
{"ticker":"VVUS","date":"2015-05-12","pret":0.02362,"close":2.56}
{"ticker":"VVUS","date":"2015-05-13","pret":-0.00781,"close":2.6}
{"ticker":"VVUS","date":"2015-05-14","pret":0.01942,"close":2.54}
{"ticker":"VVUS","date":"2015-05-15","pret":-0.01942,"close":2.51}
{"ticker":"VVUS","date":"2015-05-18","pret":-0.0198,"close":2.56}
{"ticker":"VVUS","date":"2015-05-19","pret":0.02372,"close":2.56}
{"ticker":"VVUS","date":"2015-05-20","pret":-0.00391,"close":2.58}
{"ticker":"VVUS","date":"2015-05-21","pret":0.01942,"close":2.58}
{"ticker":"VVUS","date":"2015-05-22","pret":-0.01161,"close":2.53}
{"ticker":"VVUS","date":"2015-05-26","pret":-0.02762,"close":2.47}
{"ticker":"VVUS","date":"2015-05-27","pret":-0.01207,"close":2.53}
{"ticker":"VVUS","date":"2015-05-28","pret":0.00806,"close":2.51}
{"ticker":"VVUS","date":"2015-05-29","pret":0,"close":2.53}
{"ticker":"VVUS","date":"2015-06-01","pret":0.01198,"close":2.44}
{"ticker":"VVUS","date":"2015-06-02","pret":-0.04463,"close":2.49}
{"ticker":"VVUS","date":"2015-06-03","pret":0.02863,"close":2.52}
{"ticker":"VVUS","date":"2015-06-04","pret":0.00803,"close":2.53}
{"ticker":"VVUS","date":"2015-06-05","pret":0.00797,"close":2.6}
{"ticker":"VVUS","date":"2015-06-08","pret":0.0274,"close":2.55}
{"ticker":"VVUS","date":"2015-06-09","pret":-0.01556,"close":2.49}
{"ticker":"VVUS","date":"2015-06-10","pret":-0.02381,"close":2.55}
{"ticker":"VVUS","date":"2015-06-11","pret":0.03162,"close":2.43}
{"ticker":"VVUS","date":"2015-06-12","pret":-0.04782,"close":2.42}
{"ticker":"VVUS","date":"2015-06-15","pret":-0.02062,"close":2.48}
{"ticker":"VVUS","date":"2015-06-16","pret":0.02469,"close":2.42}
{"ticker":"VVUS","date":"2015-06-17","pret":-0.00816,"close":2.4}
{"ticker":"VVUS","date":"2015-06-18","pret":-0.01237,"close":2.4}
{"ticker":"VVUS","date":"2015-06-19","pret":0,"close":2.39}
{"ticker":"VVUS","date":"2015-06-22","pret":-0.00416,"close":2.51}
{"ticker":"VVUS","date":"2015-06-23","pret":0.03279,"close":2.57}
{"ticker":"VVUS","date":"2015-06-24","pret":0.02784,"close":2.51}
{"ticker":"VVUS","date":"2015-06-25","pret":-0.00787,"close":2.49}
{"ticker":"VVUS","date":"2015-06-26","pret":-0.01594,"close":2.47}
{"ticker":"VVUS","date":"2015-06-29","pret":-0.02852,"close":2.33}
{"ticker":"VVUS","date":"2015-06-30","pret":-0.02935,"close":2.36}
{"ticker":"VVUS","date":"2015-07-01","pret":0.00848,"close":2.32}
{"ticker":"VVUS","date":"2015-07-02","pret":-0.01702,"close":2.31}
{"ticker":"VVUS","date":"2015-07-06","pret":-0.00862,"close":2.31}
{"ticker":"VVUS","date":"2015-07-07","pret":-0.00434,"close":2.29}
{"ticker":"VVUS","date":"2015-07-08","pret":-0.04445,"close":2.11}
{"ticker":"VVUS","date":"2015-07-09","pret":-0.04177,"close":2.13}
{"ticker":"VVUS","date":"2015-07-10","pret":0.01878,"close":2.15}
{"ticker":"VVUS","date":"2015-07-13","pret":0,"close":2.24}
{"ticker":"VVUS","date":"2015-07-14","pret":0.04101,"close":2.32}
{"ticker":"VVUS","date":"2015-07-15","pret":0.03509,"close":2.25}
{"ticker":"VVUS","date":"2015-07-16","pret":-0.03064,"close":2.21}
{"ticker":"VVUS","date":"2015-07-17","pret":-0.01794,"close":2.26}
{"ticker":"VVUS","date":"2015-07-20","pret":0.01794,"close":2.11}
{"ticker":"VVUS","date":"2015-07-21","pret":-0.07377,"close":2.01}
{"ticker":"VVUS","date":"2015-07-22","pret":-0.05913,"close":2.02}
{"ticker":"VVUS","date":"2015-07-23","pret":0.03,"close":1.9}
{"ticker":"VVUS","date":"2015-07-24","pret":-0.0821,"close":1.76}
{"ticker":"VVUS","date":"2015-07-27","pret":-0.04372,"close":1.7}
{"ticker":"VVUS","date":"2015-07-28","pret":-0.02833,"close":1.81}
{"ticker":"VVUS","date":"2015-07-29","pret":0.0613,"close":1.73}
{"ticker":"VVUS","date":"2015-07-30","pret":-0.0613,"close":1.73}
{"ticker":"VVUS","date":"2015-07-31","pret":-0.02916,"close":1.51}
{"ticker":"VVUS","date":"2015-08-03","pret":-0.11926,"close":1.44}
{"ticker":"VVUS","date":"2015-08-04","pret":-0.04779,"close":1.3}
{"ticker":"VVUS","date":"2015-08-05","pret":-0.08765,"close":1.3}
{"ticker":"VVUS","date":"2015-08-06","pret":-0.00766,"close":1.17}
{"ticker":"VVUS","date":"2015-08-07","pret":-0.09685,"close":1.19}
{"ticker":"VVUS","date":"2015-08-10","pret":0.02511,"close":1.19}
{"ticker":"VVUS","date":"2015-08-11","pret":-0.01667,"close":1.12}
{"ticker":"VVUS","date":"2015-08-12","pret":-0.06959,"close":1.18}
{"ticker":"VVUS","date":"2015-08-13","pret":0.04406,"close":1.15}
{"ticker":"VVUS","date":"2015-08-14","pret":-0.01739,"close":1.16}
{"ticker":"VVUS","date":"2015-08-17","pret":0.04292,"close":1.17}
{"ticker":"VVUS","date":"2015-08-18","pret":-0.01695,"close":1.14}
{"ticker":"VVUS","date":"2015-08-19","pret":-0.00858,"close":1.12}
{"ticker":"VVUS","date":"2015-08-20","pret":-0.04406,"close":1.05}
{"ticker":"VVUS","date":"2015-08-21","pret":-0.10436,"close":1.04}
{"ticker":"VVUS","date":"2015-08-24","pret":0,"close":0.98}
{"ticker":"VVUS","date":"2015-08-25","pret":0.0198,"close":1.05}
{"ticker":"VVUS","date":"2015-08-26","pret":0.07551,"close":1.12}
{"ticker":"VVUS","date":"2015-08-27","pret":0.02691,"close":1.11}
{"ticker":"VVUS","date":"2015-08-28","pret":-0.01786,"close":1.15}
{"ticker":"VVUS","date":"2015-08-31","pret":0,"close":1.13}
{"ticker":"VVUS","date":"2015-09-01","pret":0,"close":1.17}
{"ticker":"VVUS","date":"2015-09-02","pret":0.06115,"close":1.24}
{"ticker":"VVUS","date":"2015-09-03","pret":0.0656,"close":1.26}
{"ticker":"VVUS","date":"2015-09-04","pret":0.0079,"close":1.19}
{"ticker":"VVUS","date":"2015-09-08","pret":-0.0484,"close":1.2}
{"ticker":"VVUS","date":"2015-09-09","pret":0.05624,"close":1.35}
{"ticker":"VVUS","date":"2015-09-10","pret":0.13158,"close":1.55}
{"ticker":"VVUS","date":"2015-09-11","pret":0.12234,"close":1.77}
{"ticker":"VVUS","date":"2015-09-14","pret":0.11441,"close":1.6}
{"ticker":"VVUS","date":"2015-09-15","pret":-0.15145,"close":1.67}
{"ticker":"VVUS","date":"2015-09-16","pret":0.05506,"close":1.6}
{"ticker":"VVUS","date":"2015-09-17","pret":-0.06772,"close":1.61}
{"ticker":"VVUS","date":"2015-09-18","pret":0.03135,"close":1.63}
{"ticker":"VVUS","date":"2015-09-21","pret":0.0657,"close":1.58}
{"ticker":"VVUS","date":"2015-09-22","pret":-0.08439,"close":1.66}
{"ticker":"VVUS","date":"2015-09-23","pret":0.08439,"close":1.62}
{"ticker":"VVUS","date":"2015-09-24","pret":-0.05954,"close":1.62}
{"ticker":"VVUS","date":"2015-09-25","pret":0.02424,"close":1.56}
{"ticker":"VVUS","date":"2015-09-28","pret":-0.0554,"close":1.71}
{"ticker":"VVUS","date":"2015-09-29","pret":0.10219,"close":1.63}
{"ticker":"VVUS","date":"2015-09-30","pret":-0.08338,"close":1.64}
{"ticker":"VVUS","date":"2015-10-01","pret":0.03058,"close":1.68}
{"ticker":"VVUS","date":"2015-10-02","pret":0.01198,"close":1.7}
{"ticker":"VVUS","date":"2015-10-05","pret":0.01183,"close":1.75}
{"ticker":"VVUS","date":"2015-10-06","pret":0.02899,"close":1.72}
{"ticker":"VVUS","date":"2015-10-07","pret":0,"close":1.82}
{"ticker":"VVUS","date":"2015-10-08","pret":0.14348,"close":2}
{"ticker":"VVUS","date":"2015-10-09","pret":0.01474,"close":2}
{"ticker":"VVUS","date":"2015-10-12","pret":-0.05515,"close":1.74}
{"ticker":"VVUS","date":"2015-10-13","pret":-0.1088,"close":1.67}
{"ticker":"VVUS","date":"2015-10-14","pret":-0.03509,"close":1.55}
{"ticker":"VVUS","date":"2015-10-15","pret":-0.08054,"close":1.69}
{"ticker":"VVUS","date":"2015-10-16","pret":0.08054,"close":1.69}
{"ticker":"VVUS","date":"2015-10-19","pret":-0.01802,"close":1.63}
{"ticker":"VVUS","date":"2015-10-20","pret":-0.02454,"close":1.63}
{"ticker":"VVUS","date":"2015-10-21","pret":0.02454,"close":1.55}
{"ticker":"VVUS","date":"2015-10-22","pret":-0.06252,"close":1.44}
{"ticker":"VVUS","date":"2015-10-23","pret":-0.0876,"close":1.51}
{"ticker":"VVUS","date":"2015-10-26","pret":0.06145,"close":1.47}
{"ticker":"VVUS","date":"2015-10-27","pret":-0.06145,"close":1.43}
{"ticker":"VVUS","date":"2015-10-28","pret":-0.00707,"close":1.35}
{"ticker":"VVUS","date":"2015-10-29","pret":-0.05092,"close":1.34}
{"ticker":"VVUS","date":"2015-10-30","pret":0.00744,"close":1.26}
{"ticker":"VVUS","date":"2015-11-02","pret":-0.07696,"close":1.49}
{"ticker":"VVUS","date":"2015-11-03","pret":0.1689,"close":1.56}
{"ticker":"VVUS","date":"2015-11-04","pret":0.08419,"close":1.55}
{"ticker":"VVUS","date":"2015-11-05","pret":-0.04445,"close":1.62}
{"ticker":"VVUS","date":"2015-11-06","pret":0.02564,"close":1.58}
{"ticker":"VVUS","date":"2015-11-09","pret":-0.02564,"close":1.57}
{"ticker":"VVUS","date":"2015-11-10","pret":0.02564,"close":1.51}
{"ticker":"VVUS","date":"2015-11-11","pret":-0.03216,"close":1.45}
{"ticker":"VVUS","date":"2015-11-12","pret":-0.06759,"close":1.37}
{"ticker":"VVUS","date":"2015-11-13","pret":-0.05757,"close":1.38}
{"ticker":"VVUS","date":"2015-11-16","pret":0.02198,"close":1.37}
{"ticker":"VVUS","date":"2015-11-17","pret":0.00722,"close":1.29}
{"ticker":"VVUS","date":"2015-11-18","pret":-0.09029,"close":1.3}
{"ticker":"VVUS","date":"2015-11-19","pret":0.01562,"close":1.24}
{"ticker":"VVUS","date":"2015-11-20","pret":-0.0315,"close":1.23}
{"ticker":"VVUS","date":"2015-11-23","pret":-0.02429,"close":1.3}
{"ticker":"VVUS","date":"2015-11-24","pret":0.04801,"close":1.33}
{"ticker":"VVUS","date":"2015-11-25","pret":0.05324,"close":1.36}
{"ticker":"VVUS","date":"2015-11-26"}
{"ticker":"VVUS","date":"2015-11-27","pret":-0.00744,"close":1.38}
{"ticker":"VVUS","date":"2015-11-30","pret":0.02214,"close":1.25}
{"ticker":"VVUS","date":"2015-12-01","pret":-0.09167,"close":1.28}
{"ticker":"VVUS","date":"2015-12-02","pret":0.0315,"close":1.2}
{"ticker":"VVUS","date":"2015-12-03","pret":-0.07232,"close":1.12}
{"ticker":"VVUS","date":"2015-12-04","pret":-0.07796,"close":1.04}
{"ticker":"VVUS","date":"2015-12-07","pret":-0.06514,"close":1.01}
{"ticker":"VVUS","date":"2015-12-08","pret":-0.02927,"close":0.98}
{"ticker":"VVUS","date":"2015-12-09","pret":-0.04041,"close":1}
{"ticker":"VVUS","date":"2015-12-10","pret":0.04041,"close":1.06}
{"ticker":"VVUS","date":"2015-12-11","pret":0.01961,"close":1}
{"ticker":"VVUS","date":"2015-12-14","pret":-0.02956,"close":0.98}
{"ticker":"VVUS","date":"2015-12-15","pret":-0.03046,"close":1.01}
{"ticker":"VVUS","date":"2015-12-16","pret":0.06002,"close":1.04}
{"ticker":"VVUS","date":"2015-12-17"}
{"ticker":"VVUS","date":"2015-12-18","pret":0.01923,"close":1}
{"ticker":"VVUS","date":"2015-12-21","pret":-0.03884,"close":1}
{"ticker":"VVUS","date":"2015-12-22","pret":-0.00995,"close":1}
{"ticker":"VVUS","date":"2015-12-23","pret":-0.0202,"close":1.02}
{"ticker":"VVUS","date":"2015-12-24","pret":0.04,"close":1.03}
{"ticker":"VVUS","date":"2015-12-28","pret":0,"close":1.06}
{"ticker":"VVUS","date":"2015-12-29","pret":0.03847,"close":1.04}
{"ticker":"VVUS","date":"2015-12-30","pret":-0.02871,"close":1.01}
{"ticker":"VVUS","date":"2015-12-31","pret":-0.02956,"close":1.02}
{"ticker":"VVUS","date":"2016-01-04","pret":0,"close":1.07}
{"ticker":"VVUS","date":"2016-01-05","pret":0.05827,"close":1.07}
{"ticker":"VWR","date":"2015-01-02","pret":-0.00462,"close":25.53}
{"ticker":"VWR","date":"2015-01-05","pret":-0.01321,"close":24.37}
{"ticker":"VWR","date":"2015-01-06","pret":-0.04356,"close":25.11}
{"ticker":"VWR","date":"2015-01-07","pret":0.03374,"close":25.2}
{"ticker":"VWR","date":"2015-01-08","pret":0.0063,"close":25.65}
{"ticker":"VWR","date":"2015-01-09","pret":0.00509,"close":25.49}
{"ticker":"VWR","date":"2015-01-12","pret":-0.00235,"close":25.3}
{"ticker":"VWR","date":"2015-01-13","pret":-0.00825,"close":25.47}
{"ticker":"VWR","date":"2015-01-14","pret":-0.00356,"close":24.95}
{"ticker":"VWR","date":"2015-01-15","pret":-0.01275,"close":23.99}
{"ticker":"VWR","date":"2015-01-16","pret":-0.05102,"close":24.07}
{"ticker":"VWR","date":"2015-01-20","pret":0.01258,"close":24.01}
{"ticker":"VWR","date":"2015-01-21","pret":-0.01554,"close":23.86}
{"ticker":"VWR","date":"2015-01-22","pret":0.01596,"close":24.57}
{"ticker":"VWR","date":"2015-01-23","pret":0.01898,"close":24.15}
{"ticker":"VWR","date":"2015-01-26","pret":-0.0111,"close":24.47}
{"ticker":"VWR","date":"2015-01-27","pret":0.00741,"close":24.34}
{"ticker":"VWR","date":"2015-01-28","pret":0.00123,"close":24.32}
{"ticker":"VWR","date":"2015-01-29","pret":-0.00411,"close":24.82}
{"ticker":"VWR","date":"2015-01-30","pret":0.01592,"close":24.16}
{"ticker":"VWR","date":"2015-02-02","pret":-0.02377,"close":24}
{"ticker":"VWR","date":"2015-02-03","pret":-0.00541,"close":24.82}
{"ticker":"VWR","date":"2015-02-04","pret":0.02674,"close":24.47}
{"ticker":"VWR","date":"2015-02-05","pret":0.00041,"close":24.21}
{"ticker":"VWR","date":"2015-02-06","pret":-0.01225,"close":23.4}
{"ticker":"VWR","date":"2015-02-09","pret":-0.04797,"close":23.81}
{"ticker":"VWR","date":"2015-02-10","pret":0.03182,"close":25.28}
{"ticker":"VWR","date":"2015-02-11","pret":0.05681,"close":24.79}
{"ticker":"VWR","date":"2015-02-12","pret":-0.0143,"close":25.05}
{"ticker":"VWR","date":"2015-02-13","pret":0.00439,"close":25.7}
{"ticker":"VWR","date":"2015-02-17","pret":0.0209,"close":25.51}
{"ticker":"VWR","date":"2015-02-18","pret":-0.00156,"close":25.56}
{"ticker":"VWR","date":"2015-02-19","pret":0.00078,"close":25.47}
{"ticker":"VWR","date":"2015-02-20","pret":-0.00313,"close":25.68}
{"ticker":"VWR","date":"2015-02-23","pret":-0.015,"close":25.75}
{"ticker":"VWR","date":"2015-02-24","pret":0.02668,"close":25.95}
{"ticker":"VWR","date":"2015-02-25","pret":0.00771,"close":25.67}
{"ticker":"VWR","date":"2015-02-26","pret":-0.02844,"close":24.85}
{"ticker":"VWR","date":"2015-02-27","pret":-0.01273,"close":24.55}
{"ticker":"VWR","date":"2015-03-02","pret":-0.05049,"close":24.99}
{"ticker":"VWR","date":"2015-03-03","pret":0.05449,"close":24.8}
{"ticker":"VWR","date":"2015-03-04","pret":-0.03572,"close":24.24}
{"ticker":"VWR","date":"2015-03-05","pret":0.00864,"close":24.94}
{"ticker":"VWR","date":"2015-03-06","pret":0.01504,"close":24.48}
{"ticker":"VWR","date":"2015-03-09","pret":-0.01177,"close":23.95}
{"ticker":"VWR","date":"2015-03-10","pret":-0.02648,"close":23.8}
{"ticker":"VWR","date":"2015-03-11","pret":0.00293,"close":24.45}
{"ticker":"VWR","date":"2015-03-12","pret":0.02762,"close":25.21}
{"ticker":"VWR","date":"2015-03-13","pret":0.02013,"close":24.9}
{"ticker":"VWR","date":"2015-03-16","pret":-0.0076,"close":24.81}
{"ticker":"VWR","date":"2015-03-17","pret":-0.0109,"close":24.97}
{"ticker":"VWR","date":"2015-03-18","pret":0.0105,"close":24.76}
{"ticker":"VWR","date":"2015-03-19","pret":-0.00888,"close":24.95}
{"ticker":"VWR","date":"2015-03-20","pret":0.01608,"close":25.73}
{"ticker":"VWR","date":"2015-03-23","pret":0.02248,"close":25.93}
{"ticker":"VWR","date":"2015-03-24","pret":0.01086,"close":25.99}
{"ticker":"VWR","date":"2015-03-25","pret":0.00039,"close":25.25}
{"ticker":"VWR","date":"2015-03-26","pret":-0.03253,"close":24.8}
{"ticker":"VWR","date":"2015-03-27","pret":-0.01404,"close":25.31}
{"ticker":"VWR","date":"2015-03-30","pret":0.02907,"close":25.97}
{"ticker":"VWR","date":"2015-03-31","pret":0.01635,"close":25.99}
{"ticker":"VWR","date":"2015-04-01","pret":-0.00309,"close":25.99}
{"ticker":"VWR","date":"2015-04-02","pret":0.01155,"close":25.56}
{"ticker":"VWR","date":"2015-04-06","pret":-0.02402,"close":25.56}
{"ticker":"VWR","date":"2015-04-07","pret":0.0047,"close":25.87}
{"ticker":"VWR","date":"2015-04-08","pret":0.00623,"close":25.43}
{"ticker":"VWR","date":"2015-04-09","pret":-0.01524,"close":25.71}
{"ticker":"VWR","date":"2015-04-10","pret":0.01175,"close":25.65}
{"ticker":"VWR","date":"2015-04-13","pret":-0.00156,"close":25.34}
{"ticker":"VWR","date":"2015-04-14","pret":-0.01374,"close":25.34}
{"ticker":"VWR","date":"2015-04-15","pret":0.00276,"close":25.64}
{"ticker":"VWR","date":"2015-04-16","pret":0.01098,"close":26.02}
{"ticker":"VWR","date":"2015-04-17","pret":0.00661,"close":27.16}
{"ticker":"VWR","date":"2015-04-20","pret":0.05464,"close":27.54}
{"ticker":"VWR","date":"2015-04-21","pret":0.01094,"close":27.48}
{"ticker":"VWR","date":"2015-04-22","pret":-0.004,"close":26.93}
{"ticker":"VWR","date":"2015-04-23","pret":-0.02321,"close":26.52}
{"ticker":"VWR","date":"2015-04-24","pret":-0.00561,"close":26.79}
{"ticker":"VWR","date":"2015-04-27","pret":0.00411,"close":27}
{"ticker":"VWR","date":"2015-04-28","pret":0.00929,"close":27.01}
{"ticker":"VWR","date":"2015-04-29","pret":-0.0037,"close":26.87}
{"ticker":"VWR","date":"2015-04-30","pret":-0.0082,"close":26.54}
{"ticker":"VWR","date":"2015-05-01","pret":-0.01281,"close":26.52}
{"ticker":"VWR","date":"2015-05-04","pret":0.00981,"close":27.16}
{"ticker":"VWR","date":"2015-05-05","pret":0.01379,"close":27.09}
{"ticker":"VWR","date":"2015-05-06","pret":0.00811,"close":26.79}
{"ticker":"VWR","date":"2015-05-07","pret":-0.01629,"close":27.08}
{"ticker":"VWR","date":"2015-05-08","pret":0.02105,"close":27.48}
{"ticker":"VWR","date":"2015-05-11","pret":0.00873,"close":28.28}
{"ticker":"VWR","date":"2015-05-12","pret":0.01795,"close":27.77}
{"ticker":"VWR","date":"2015-05-13","pret":-0.00678,"close":27.68}
{"ticker":"VWR","date":"2015-05-14","pret":-0.02503,"close":27.32}
{"ticker":"VWR","date":"2015-05-15","pret":0.0135,"close":27.4}
{"ticker":"VWR","date":"2015-05-18","pret":-0.00582,"close":27.81}
{"ticker":"VWR","date":"2015-05-19","pret":0.00654,"close":28.17}
{"ticker":"VWR","date":"2015-05-20","pret":0.01901,"close":27.68}
{"ticker":"VWR","date":"2015-05-21","pret":-0.01036,"close":28.04}
{"ticker":"VWR","date":"2015-05-22","pret":-0.00576,"close":27.8}
{"ticker":"VWR","date":"2015-05-26","pret":0.00072,"close":27.72}
{"ticker":"VWR","date":"2015-05-27","pret":-0.00072,"close":27.56}
{"ticker":"VWR","date":"2015-05-28","pret":-0.00543,"close":27.41}
{"ticker":"VWR","date":"2015-05-29","pret":-0.00473,"close":27.27}
{"ticker":"VWR","date":"2015-06-01","pret":-0.01655,"close":26.99}
{"ticker":"VWR","date":"2015-06-02","pret":0.00148,"close":26.55}
{"ticker":"VWR","date":"2015-06-03","pret":-0.02058,"close":27.2}
{"ticker":"VWR","date":"2015-06-04","pret":-0.01986,"close":25.76}
{"ticker":"VWR","date":"2015-06-05","pret":-0.01086,"close":25.86}
{"ticker":"VWR","date":"2015-06-08","pret":-0.00039,"close":25.89}
{"ticker":"VWR","date":"2015-06-09","pret":0.0035,"close":26.07}
{"ticker":"VWR","date":"2015-06-10","pret":0.01274,"close":26.17}
{"ticker":"VWR","date":"2015-06-11","pret":-0.00192,"close":26.28}
{"ticker":"VWR","date":"2015-06-12","pret":0.01185,"close":25.83}
{"ticker":"VWR","date":"2015-06-15","pret":-0.02112,"close":25.9}
{"ticker":"VWR","date":"2015-06-16","pret":0.00078,"close":25.75}
{"ticker":"VWR","date":"2015-06-17","pret":-0.00155,"close":25.8}
{"ticker":"VWR","date":"2015-06-18","pret":0.00697,"close":26.1}
{"ticker":"VWR","date":"2015-06-19","pret":0.00921,"close":26.75}
{"ticker":"VWR","date":"2015-06-22","pret":0.02155,"close":26.75}
{"ticker":"VWR","date":"2015-06-23","pret":0.0041,"close":26.82}
{"ticker":"VWR","date":"2015-06-24","pret":-0.00673,"close":26.84}
{"ticker":"VWR","date":"2015-06-25","pret":0.01193,"close":26.78}
{"ticker":"VWR","date":"2015-06-26","pret":-0.00669,"close":27.05}
{"ticker":"VWR","date":"2015-06-29","pret":0.00409,"close":26.44}
{"ticker":"VWR","date":"2015-06-30","pret":-0.01083,"close":26.73}
{"ticker":"VWR","date":"2015-07-01","pret":0.0112,"close":26.52}
{"ticker":"VWR","date":"2015-07-02","pret":-0.01912,"close":26.15}
{"ticker":"VWR","date":"2015-07-06","pret":-0.01526,"close":26.14}
{"ticker":"VWR","date":"2015-07-07","pret":0.00651,"close":26}
{"ticker":"VWR","date":"2015-07-08","pret":-0.01307,"close":25.59}
{"ticker":"VWR","date":"2015-07-09","pret":-0.00155,"close":25.66}
{"ticker":"VWR","date":"2015-07-10","pret":0.00271,"close":25.43}
{"ticker":"VWR","date":"2015-07-13","pret":-0.01479,"close":26.2}
{"ticker":"VWR","date":"2015-07-14","pret":0.02287,"close":26.27}
{"ticker":"VWR","date":"2015-07-15","pret":0.00611,"close":26}
{"ticker":"VWR","date":"2015-07-16","pret":-0.00765,"close":25.98}
{"ticker":"VWR","date":"2015-07-17","pret":-0.00462,"close":26.15}
{"ticker":"VWR","date":"2015-07-20","pret":0.00654,"close":26.3}
{"ticker":"VWR","date":"2015-07-21","pret":0.00877,"close":26.29}
{"ticker":"VWR","date":"2015-07-22","pret":-0.00801,"close":26.35}
{"ticker":"VWR","date":"2015-07-23","pret":0.01369,"close":26.46}
{"ticker":"VWR","date":"2015-07-24","pret":0.00264,"close":26.01}
{"ticker":"VWR","date":"2015-07-27","pret":-0.02093,"close":25.73}
{"ticker":"VWR","date":"2015-07-28","pret":-0.0054,"close":25.97}
{"ticker":"VWR","date":"2015-07-29","pret":0,"close":26.36}
{"ticker":"VWR","date":"2015-07-30","pret":0.01535,"close":26.62}
{"ticker":"VWR","date":"2015-07-31","pret":0.01474,"close":26.79}
{"ticker":"VWR","date":"2015-08-03","pret":0.00374,"close":26.8}
{"ticker":"VWR","date":"2015-08-04","pret":0.00373,"close":26.44}
{"ticker":"VWR","date":"2015-08-05","pret":-0.01124,"close":26.35}
{"ticker":"VWR","date":"2015-08-06","pret":-0.00908,"close":26.28}
{"ticker":"VWR","date":"2015-08-07","pret":-0.00114,"close":26.48}
{"ticker":"VWR","date":"2015-08-10","pret":0.00758,"close":26.66}
{"ticker":"VWR","date":"2015-08-11","pret":0.00527,"close":26.51}
{"ticker":"VWR","date":"2015-08-12","pret":0.01084,"close":26.91}
{"ticker":"VWR","date":"2015-08-13","pret":0.00445,"close":27.2}
{"ticker":"VWR","date":"2015-08-14","pret":0.00957,"close":27.36}
{"ticker":"VWR","date":"2015-08-17","pret":0.0011,"close":27.36}
{"ticker":"VWR","date":"2015-08-18","pret":0.00073,"close":26.9}
{"ticker":"VWR","date":"2015-08-19","pret":-0.01808,"close":26.69}
{"ticker":"VWR","date":"2015-08-20","pret":-0.00898,"close":26.12}
{"ticker":"VWR","date":"2015-08-21","pret":-0.02704,"close":25.99}
{"ticker":"VWR","date":"2015-08-24","pret":-0.03217,"close":25.5}
{"ticker":"VWR","date":"2015-08-25","pret":0.03833,"close":24.63}
{"ticker":"VWR","date":"2015-08-26","pret":-0.02881,"close":25.55}
{"ticker":"VWR","date":"2015-08-27","pret":0.0149,"close":26.37}
{"ticker":"VWR","date":"2015-08-28","pret":0.02232,"close":26.4}
{"ticker":"VWR","date":"2015-08-31","pret":-0.0019,"close":26.25}
{"ticker":"VWR","date":"2015-09-01","pret":-0.0173,"close":25.62}
{"ticker":"VWR","date":"2015-09-02","pret":0.00387,"close":26.15}
{"ticker":"VWR","date":"2015-09-03","pret":0.01458,"close":25.94}
{"ticker":"VWR","date":"2015-09-04","pret":-0.02,"close":25.76}
{"ticker":"VWR","date":"2015-09-08","pret":0.0112,"close":26.27}
{"ticker":"VWR","date":"2015-09-09","pret":0.01638,"close":26.13}
{"ticker":"VWR","date":"2015-09-10","pret":-0.0137,"close":25.9}
{"ticker":"VWR","date":"2015-09-11","pret":-0.01079,"close":26.16}
{"ticker":"VWR","date":"2015-09-14","pret":0.01385,"close":25.98}
{"ticker":"VWR","date":"2015-09-15","pret":-0.00959,"close":26.46}
{"ticker":"VWR","date":"2015-09-16","pret":0.02099,"close":26.58}
{"ticker":"VWR","date":"2015-09-17","pret":0.00452,"close":26.63}
{"ticker":"VWR","date":"2015-09-18","pret":-0.01134,"close":26.59}
{"ticker":"VWR","date":"2015-09-21","pret":0.0151,"close":26.37}
{"ticker":"VWR","date":"2015-09-22","pret":-0.02273,"close":26.34}
{"ticker":"VWR","date":"2015-09-23","pret":0.01747,"close":26.46}
{"ticker":"VWR","date":"2015-09-24","pret":-0.00491,"close":26.32}
{"ticker":"VWR","date":"2015-09-25","pret":0.00378,"close":25.68}
{"ticker":"VWR","date":"2015-09-28","pret":-0.03608,"close":24.99}
{"ticker":"VWR","date":"2015-09-29","pret":-0.02093,"close":25.3}
{"ticker":"VWR","date":"2015-09-30","pret":0.01741,"close":25.69}
{"ticker":"VWR","date":"2015-10-01","pret":0.00196,"close":24.85}
{"ticker":"VWR","date":"2015-10-02","pret":-0.04646,"close":24.51}
{"ticker":"VWR","date":"2015-10-05","pret":0.00939,"close":24.96}
{"ticker":"VWR","date":"2015-10-06","pret":0.01971,"close":24.76}
{"ticker":"VWR","date":"2015-10-07","pret":-0.0076,"close":25.71}
{"ticker":"VWR","date":"2015-10-08","pret":0.03043,"close":25.49}
{"ticker":"VWR","date":"2015-10-09","pret":-0.0039,"close":25.86}
{"ticker":"VWR","date":"2015-10-12","pret":0.0105,"close":26.09}
{"ticker":"VWR","date":"2015-10-13","pret":0.00694,"close":25.9}
{"ticker":"VWR","date":"2015-10-14","pret":-0.00732,"close":25.45}
{"ticker":"VWR","date":"2015-10-15","pret":-0.01285,"close":25.51}
{"ticker":"VWR","date":"2015-10-16","pret":0.00352,"close":25.93}
{"ticker":"VWR","date":"2015-10-19","pret":0.0128,"close":26.37}
{"ticker":"VWR","date":"2015-10-20","pret":0.01226,"close":26.68}
{"ticker":"VWR","date":"2015-10-21","pret":0.01662,"close":26.57}
{"ticker":"VWR","date":"2015-10-22","pret":-0.00451,"close":26.43}
{"ticker":"VWR","date":"2015-10-23","pret":-0.00301,"close":26.94}
{"ticker":"VWR","date":"2015-10-26","pret":0.01498,"close":26.85}
{"ticker":"VWR","date":"2015-10-27","pret":-0.00859,"close":27.22}
{"ticker":"VWR","date":"2015-10-28","pret":0.02188,"close":27.94}
{"ticker":"VWR","date":"2015-10-29","pret":0.02464,"close":27.69}
{"ticker":"VWR","date":"2015-10-30","pret":-0.00971,"close":27.51}
{"ticker":"VWR","date":"2015-11-02","pret":-0.00362,"close":27.8}
{"ticker":"VWR","date":"2015-11-03","pret":0.00831,"close":28.12}
{"ticker":"VWR","date":"2015-11-04","pret":0.01322,"close":28.15}
{"ticker":"VWR","date":"2015-11-05","pret":0.00672,"close":27.51}
{"ticker":"VWR","date":"2015-11-06","pret":-0.02898,"close":27.43}
{"ticker":"VWR","date":"2015-11-09","pret":-0.00875,"close":26.7}
{"ticker":"VWR","date":"2015-11-10","pret":-0.02334,"close":27.21}
{"ticker":"VWR","date":"2015-11-11","pret":-0.02582,"close":25.58}
{"ticker":"VWR","date":"2015-11-12","pret":-0.01355,"close":25.67}
{"ticker":"VWR","date":"2015-11-13","pret":-0.00195,"close":25.55}
{"ticker":"VWR","date":"2015-11-16","pret":-0.00196,"close":25.76}
{"ticker":"VWR","date":"2015-11-17","pret":0.01012,"close":25.98}
{"ticker":"VWR","date":"2015-11-18","pret":0.01117,"close":26.23}
{"ticker":"VWR","date":"2015-11-19","pret":0.00725,"close":26.22}
{"ticker":"VWR","date":"2015-11-20","pret":0.00228,"close":26.26}
{"ticker":"VWR","date":"2015-11-23","pret":-0.00114,"close":26.86}
{"ticker":"VWR","date":"2015-11-24","pret":0.01021,"close":26.5}
{"ticker":"VWR","date":"2015-11-25","pret":-0.00755,"close":26.57}
{"ticker":"VWR","date":"2015-11-26"}
{"ticker":"VWR","date":"2015-11-27","pret":0.01168,"close":26.62}
{"ticker":"VWR","date":"2015-11-30","pret":0.00224,"close":26.68}
{"ticker":"VWR","date":"2015-12-01","pret":0.0067,"close":26.47}
{"ticker":"VWR","date":"2015-12-02","pret":-0.02252,"close":26.19}
{"ticker":"VWR","date":"2015-12-03","pret":0.00417,"close":25.65}
{"ticker":"VWR","date":"2015-12-04","pret":-0.02527,"close":26.33}
{"ticker":"VWR","date":"2015-12-07","pret":0.01615,"close":26.23}
{"ticker":"VWR","date":"2015-12-08","pret":0.00191,"close":26.54}
{"ticker":"VWR","date":"2015-12-09","pret":0.00948,"close":26.43}
{"ticker":"VWR","date":"2015-12-10","pret":-0.00643,"close":26.36}
{"ticker":"VWR","date":"2015-12-11","pret":-0.0038,"close":26.21}
{"ticker":"VWR","date":"2015-12-14","pret":-0.00497,"close":25.81}
{"ticker":"VWR","date":"2015-12-15","pret":-0.0023,"close":26.17}
{"ticker":"VWR","date":"2015-12-16","pret":0.01448,"close":26.4}
{"ticker":"VWR","date":"2015-12-17"}
{"ticker":"VWR","date":"2015-12-18","pret":0.00791,"close":26.12}
{"ticker":"VWR","date":"2015-12-21","pret":-0.01665,"close":26.99}
{"ticker":"VWR","date":"2015-12-22","pret":0.02971,"close":27.17}
{"ticker":"VWR","date":"2015-12-23","pret":0.01471,"close":27.44}
{"ticker":"VWR","date":"2015-12-24","pret":0.00582,"close":27.66}
{"ticker":"VWR","date":"2015-12-28","pret":-0.00291,"close":27.61}
{"ticker":"VWR","date":"2015-12-29","pret":0.0123,"close":28.2}
{"ticker":"VWR","date":"2015-12-30","pret":0.00931,"close":28.3}
{"ticker":"VWR","date":"2015-12-31","pret":0.00745,"close":28.31}
{"ticker":"VWR","date":"2016-01-04","pret":-0.01424,"close":27.49}
{"ticker":"VWR","date":"2016-01-05","pret":-0.01191,"close":27.41}
{"ticker":"VZ","date":"2015-01-02","pret":-0.0017,"close":46.96}
{"ticker":"VZ","date":"2015-01-05","pret":0.0017,"close":46.57}
{"ticker":"VZ","date":"2015-01-06","pret":-0.00618,"close":47.04}
{"ticker":"VZ","date":"2015-01-07","pret":0.00278,"close":46.19}
{"ticker":"VZ","date":"2015-01-08","pret":-0.01071,"close":47.18}
{"ticker":"VZ","date":"2015-01-09","pret":0.0173,"close":46.76}
{"ticker":"VZ","date":"2015-01-12","pret":-0.00488,"close":47.08}
{"ticker":"VZ","date":"2015-01-13","pret":0.01016,"close":47.18}
{"ticker":"VZ","date":"2015-01-14","pret":-0.01272,"close":46.97}
{"ticker":"VZ","date":"2015-01-15","pret":0.00807,"close":47.1}
{"ticker":"VZ","date":"2015-01-16","pret":-0.00276,"close":47.99}
{"ticker":"VZ","date":"2015-01-20","pret":0.0212,"close":48.18}
{"ticker":"VZ","date":"2015-01-21","pret":-0.00521,"close":48.25}
{"ticker":"VZ","date":"2015-01-22","pret":0.00479,"close":47.8}
{"ticker":"VZ","date":"2015-01-23","pret":-0.00563,"close":47.15}
{"ticker":"VZ","date":"2015-01-26","pret":-0.01835,"close":46.96}
{"ticker":"VZ","date":"2015-01-27","pret":-0.00684,"close":46.35}
{"ticker":"VZ","date":"2015-01-28","pret":0.00364,"close":46.05}
{"ticker":"VZ","date":"2015-01-29","pret":-0.01788,"close":46.11}
{"ticker":"VZ","date":"2015-01-30","pret":-0.0037,"close":45.71}
{"ticker":"VZ","date":"2015-02-02","pret":0.00804,"close":46.98}
{"ticker":"VZ","date":"2015-02-03","pret":0.02247,"close":47.83}
{"ticker":"VZ","date":"2015-02-04","pret":0.00885,"close":47.8}
{"ticker":"VZ","date":"2015-02-05","pret":0.00794,"close":47.86}
{"ticker":"VZ","date":"2015-02-06","pret":0.00415,"close":49.33}
{"ticker":"VZ","date":"2015-02-09","pret":0.01644,"close":49.09}
{"ticker":"VZ","date":"2015-02-10","pret":0.00407,"close":49.51}
{"ticker":"VZ","date":"2015-02-11","pret":0.00284,"close":49.81}
{"ticker":"VZ","date":"2015-02-12","pret":0.00947,"close":49.52}
{"ticker":"VZ","date":"2015-02-13","pret":-0.00866,"close":49.31}
{"ticker":"VZ","date":"2015-02-17","pret":-0.00976,"close":49.18}
{"ticker":"VZ","date":"2015-02-18","pret":0.0055,"close":48.94}
{"ticker":"VZ","date":"2015-02-19","pret":-0.0098,"close":48.91}
{"ticker":"VZ","date":"2015-02-20","pret":0.00205,"close":48.97}
{"ticker":"VZ","date":"2015-02-23","pret":0.00204,"close":48.77}
{"ticker":"VZ","date":"2015-02-24","pret":-0.00553,"close":49.22}
{"ticker":"VZ","date":"2015-02-25","pret":0.01327,"close":49.2}
{"ticker":"VZ","date":"2015-02-26","pret":-0.00529,"close":49.37}
{"ticker":"VZ","date":"2015-02-27","pret":0.00326,"close":49.45}
{"ticker":"VZ","date":"2015-03-02","pret":-0.00203,"close":49.47}
{"ticker":"VZ","date":"2015-03-03","pret":0.0075,"close":49.55}
{"ticker":"VZ","date":"2015-03-04","pret":0.00141,"close":49.07}
{"ticker":"VZ","date":"2015-03-05","pret":-0.0077,"close":48.92}
{"ticker":"VZ","date":"2015-03-06","pret":-0.01413,"close":48.29}
{"ticker":"VZ","date":"2015-03-09","pret":-0.00475,"close":48.23}
{"ticker":"VZ","date":"2015-03-10","pret":-0.00311,"close":47.51}
{"ticker":"VZ","date":"2015-03-11","pret":-0.01129,"close":47.68}
{"ticker":"VZ","date":"2015-03-12","pret":0.00775,"close":48.73}
{"ticker":"VZ","date":"2015-03-13","pret":0.01161,"close":48.84}
{"ticker":"VZ","date":"2015-03-16","pret":0.00944,"close":49.27}
{"ticker":"VZ","date":"2015-03-17","pret":0.00102,"close":48.95}
{"ticker":"VZ","date":"2015-03-18","pret":-0.00532,"close":49.54}
{"ticker":"VZ","date":"2015-03-19","pret":0.0098,"close":49.3}
{"ticker":"VZ","date":"2015-03-20","pret":0.00223,"close":49.56}
{"ticker":"VZ","date":"2015-03-23","pret":0.00888,"close":49.64}
{"ticker":"VZ","date":"2015-03-24","pret":-0.00483,"close":49.41}
{"ticker":"VZ","date":"2015-03-25","pret":-0.00324,"close":48.73}
{"ticker":"VZ","date":"2015-03-26","pret":-0.01551,"close":48.42}
{"ticker":"VZ","date":"2015-03-27","pret":-0.00288,"close":48.56}
{"ticker":"VZ","date":"2015-03-30","pret":0.00514,"close":49.12}
{"ticker":"VZ","date":"2015-03-31","pret":0.00736,"close":48.63}
{"ticker":"VZ","date":"2015-04-01","pret":-0.01312,"close":48.92}
{"ticker":"VZ","date":"2015-04-02","pret":0.00904,"close":49.47}
{"ticker":"VZ","date":"2015-04-06","pret":0.01321,"close":49.63}
{"ticker":"VZ","date":"2015-04-07","pret":0.00544,"close":49.27}
{"ticker":"VZ","date":"2015-04-08","pret":-0.02151,"close":49.13}
{"ticker":"VZ","date":"2015-04-09","pret":0.00328,"close":49.01}
{"ticker":"VZ","date":"2015-04-10","pret":0.00265,"close":49.22}
{"ticker":"VZ","date":"2015-04-13","pret":0.00468,"close":49.04}
{"ticker":"VZ","date":"2015-04-14","pret":-0.00142,"close":49.18}
{"ticker":"VZ","date":"2015-04-15","pret":-0.00102,"close":49.39}
{"ticker":"VZ","date":"2015-04-16","pret":0.00224,"close":49.27}
{"ticker":"VZ","date":"2015-04-17","pret":-0.0057,"close":48.9}
{"ticker":"VZ","date":"2015-04-20","pret":0.00346,"close":49.38}
{"ticker":"VZ","date":"2015-04-21","pret":-0.00367,"close":49.17}
{"ticker":"VZ","date":"2015-04-22","pret":0.00996,"close":49.57}
{"ticker":"VZ","date":"2015-04-23","pret":0.00323,"close":50.05}
{"ticker":"VZ","date":"2015-04-24","pret":0.00643,"close":50.03}
{"ticker":"VZ","date":"2015-04-27","pret":0.0012,"close":50.08}
{"ticker":"VZ","date":"2015-04-28","pret":0.00678,"close":50.55}
{"ticker":"VZ","date":"2015-04-29","pret":0.00218,"close":50.47}
{"ticker":"VZ","date":"2015-04-30","pret":0.0004,"close":50.44}
{"ticker":"VZ","date":"2015-05-01","pret":0.00553,"close":50.41}
{"ticker":"VZ","date":"2015-05-04","pret":-0.00652,"close":50.52}
{"ticker":"VZ","date":"2015-05-05","pret":0.00534,"close":50.09}
{"ticker":"VZ","date":"2015-05-06","pret":-0.01231,"close":49.64}
{"ticker":"VZ","date":"2015-05-07","pret":-0.00943,"close":49.73}
{"ticker":"VZ","date":"2015-05-08","pret":0.01182,"close":50.14}
{"ticker":"VZ","date":"2015-05-11","pret":-0.001,"close":49.8}
{"ticker":"VZ","date":"2015-05-12","pret":-0.01487,"close":49.62}
{"ticker":"VZ","date":"2015-05-13","pret":0.00485,"close":49.73}
{"ticker":"VZ","date":"2015-05-14","pret":0.00522,"close":49.97}
{"ticker":"VZ","date":"2015-05-15","pret":0.0022,"close":49.79}
{"ticker":"VZ","date":"2015-05-18","pret":-0.00461,"close":49.6}
{"ticker":"VZ","date":"2015-05-19","pret":-0.00504,"close":49.55}
{"ticker":"VZ","date":"2015-05-20","pret":0.00081,"close":49.69}
{"ticker":"VZ","date":"2015-05-21","pret":0.00222,"close":49.9}
{"ticker":"VZ","date":"2015-05-22","pret":0.00161,"close":49.61}
{"ticker":"VZ","date":"2015-05-26","pret":-0.00362,"close":49.42}
{"ticker":"VZ","date":"2015-05-27","pret":-0.00262,"close":49.57}
{"ticker":"VZ","date":"2015-05-28","pret":0.0004,"close":49.54}
{"ticker":"VZ","date":"2015-05-29","pret":0.00061,"close":49.44}
{"ticker":"VZ","date":"2015-06-01","pret":-0.00121,"close":49.22}
{"ticker":"VZ","date":"2015-06-02","pret":-0.00446,"close":49.14}
{"ticker":"VZ","date":"2015-06-03","pret":-0.00142,"close":49.08}
{"ticker":"VZ","date":"2015-06-04","pret":-0.02618,"close":48.1}
{"ticker":"VZ","date":"2015-06-05","pret":0.00167,"close":47.23}
{"ticker":"VZ","date":"2015-06-08","pret":-0.01492,"close":47.44}
{"ticker":"VZ","date":"2015-06-09","pret":0.00464,"close":47.34}
{"ticker":"VZ","date":"2015-06-10","pret":0.00189,"close":47.47}
{"ticker":"VZ","date":"2015-06-11","pret":0.00105,"close":47.76}
{"ticker":"VZ","date":"2015-06-12","pret":0.00294,"close":47.25}
{"ticker":"VZ","date":"2015-06-15","pret":-0.01286,"close":47}
{"ticker":"VZ","date":"2015-06-16","pret":-0.00319,"close":47.42}
{"ticker":"VZ","date":"2015-06-17","pret":0.0108,"close":47.27}
{"ticker":"VZ","date":"2015-06-18","pret":-0.00169,"close":47.77}
{"ticker":"VZ","date":"2015-06-19","pret":0.00484,"close":47.46}
{"ticker":"VZ","date":"2015-06-22","pret":-0.00042,"close":47.53}
{"ticker":"VZ","date":"2015-06-23","pret":0.00482,"close":47.77}
{"ticker":"VZ","date":"2015-06-24","pret":-0.00545,"close":47.29}
{"ticker":"VZ","date":"2015-06-25","pret":0.00063,"close":47.44}
{"ticker":"VZ","date":"2015-06-26","pret":-0.00084,"close":47.62}
{"ticker":"VZ","date":"2015-06-29","pret":-0.00654,"close":46.77}
{"ticker":"VZ","date":"2015-06-30","pret":-0.00296,"close":46.61}
{"ticker":"VZ","date":"2015-07-01","pret":-0.01066,"close":47}
{"ticker":"VZ","date":"2015-07-02","pret":0.01257,"close":47.2}
{"ticker":"VZ","date":"2015-07-06","pret":-0.00361,"close":47.04}
{"ticker":"VZ","date":"2015-07-07","pret":0.00339,"close":47.25}
{"ticker":"VZ","date":"2015-07-08","pret":-0.01365,"close":46.58}
{"ticker":"VZ","date":"2015-07-09","pret":0.00919,"close":46.26}
{"ticker":"VZ","date":"2015-07-10","pret":-0.00362,"close":47}
{"ticker":"VZ","date":"2015-07-13","pret":0.01146,"close":47.2}
{"ticker":"VZ","date":"2015-07-14","pret":-0.00402,"close":47.41}
{"ticker":"VZ","date":"2015-07-15","pret":0.00613,"close":47.33}
{"ticker":"VZ","date":"2015-07-16","pret":0,"close":47.83}
{"ticker":"VZ","date":"2015-07-17","pret":0.0063,"close":47.59}
{"ticker":"VZ","date":"2015-07-20","pret":-0.00314,"close":48.1}
{"ticker":"VZ","date":"2015-07-21","pret":-0.01374,"close":46.97}
{"ticker":"VZ","date":"2015-07-22","pret":-0.00405,"close":46.45}
{"ticker":"VZ","date":"2015-07-23","pret":-0.00708,"close":46.35}
{"ticker":"VZ","date":"2015-07-24","pret":-0.00043,"close":46.04}
{"ticker":"VZ","date":"2015-07-27","pret":-0.01082,"close":45.83}
{"ticker":"VZ","date":"2015-07-28","pret":0.00109,"close":45.89}
{"ticker":"VZ","date":"2015-07-29","pret":0.00022,"close":46.56}
{"ticker":"VZ","date":"2015-07-30","pret":0.01425,"close":46.67}
{"ticker":"VZ","date":"2015-07-31","pret":0.00406,"close":46.79}
{"ticker":"VZ","date":"2015-08-03","pret":0.00702,"close":46.97}
{"ticker":"VZ","date":"2015-08-04","pret":-0.0034,"close":46.67}
{"ticker":"VZ","date":"2015-08-05","pret":-0.00256,"close":46.64}
{"ticker":"VZ","date":"2015-08-06","pret":-0.00663,"close":46.63}
{"ticker":"VZ","date":"2015-08-07","pret":-0.00043,"close":46.36}
{"ticker":"VZ","date":"2015-08-10","pret":-0.00107,"close":47.23}
{"ticker":"VZ","date":"2015-08-11","pret":0.02169,"close":47.6}
{"ticker":"VZ","date":"2015-08-12","pret":-0.00506,"close":47.85}
{"ticker":"VZ","date":"2015-08-13","pret":0.00989,"close":47.66}
{"ticker":"VZ","date":"2015-08-14","pret":-0.00314,"close":47.49}
{"ticker":"VZ","date":"2015-08-17","pret":-0.00716,"close":47.52}
{"ticker":"VZ","date":"2015-08-18","pret":0.0059,"close":47.46}
{"ticker":"VZ","date":"2015-08-19","pret":-0.00358,"close":47.44}
{"ticker":"VZ","date":"2015-08-20","pret":-0.0072,"close":46.88}
{"ticker":"VZ","date":"2015-08-21","pret":-0.01283,"close":46.1}
{"ticker":"VZ","date":"2015-08-24","pret":-0.04626,"close":44.74}
{"ticker":"VZ","date":"2015-08-25","pret":0.0313,"close":43.5}
{"ticker":"VZ","date":"2015-08-26","pret":-0.03062,"close":45.16}
{"ticker":"VZ","date":"2015-08-27","pret":0.03106,"close":46.19}
{"ticker":"VZ","date":"2015-08-28","pret":0.0061,"close":46.07}
{"ticker":"VZ","date":"2015-08-31","pret":-0.00239,"close":46.01}
{"ticker":"VZ","date":"2015-09-01","pret":-0.01889,"close":44.9}
{"ticker":"VZ","date":"2015-09-02","pret":0.00905,"close":45.35}
{"ticker":"VZ","date":"2015-09-03","pret":0.00285,"close":45.72}
{"ticker":"VZ","date":"2015-09-04","pret":-0.00616,"close":44.82}
{"ticker":"VZ","date":"2015-09-08","pret":0.00506,"close":45.88}
{"ticker":"VZ","date":"2015-09-09","pret":0.01459,"close":45.39}
{"ticker":"VZ","date":"2015-09-10","pret":-0.01921,"close":45.46}
{"ticker":"VZ","date":"2015-09-11","pret":0.00154,"close":45.73}
{"ticker":"VZ","date":"2015-09-14","pret":0.00746,"close":45.65}
{"ticker":"VZ","date":"2015-09-15","pret":0.00305,"close":46.37}
{"ticker":"VZ","date":"2015-09-16","pret":0.01126,"close":46.19}
{"ticker":"VZ","date":"2015-09-17","pret":-0.02265,"close":45.23}
{"ticker":"VZ","date":"2015-09-18","pret":-0.0053,"close":44.57}
{"ticker":"VZ","date":"2015-09-21","pret":-0.01203,"close":44.8}
{"ticker":"VZ","date":"2015-09-22","pret":-0.00427,"close":44.43}
{"ticker":"VZ","date":"2015-09-23","pret":-0.00158,"close":43.98}
{"ticker":"VZ","date":"2015-09-24","pret":-0.01293,"close":44.09}
{"ticker":"VZ","date":"2015-09-25","pret":0.01203,"close":44.22}
{"ticker":"VZ","date":"2015-09-28","pret":-0.00702,"close":43.74}
{"ticker":"VZ","date":"2015-09-29","pret":-0.00524,"close":43.53}
{"ticker":"VZ","date":"2015-09-30","pret":0.00114,"close":43.51}
{"ticker":"VZ","date":"2015-10-01","pret":-0.00779,"close":42.96}
{"ticker":"VZ","date":"2015-10-02","pret":-0.02185,"close":42.84}
{"ticker":"VZ","date":"2015-10-05","pret":0.01609,"close":44}
{"ticker":"VZ","date":"2015-10-06","pret":0.01742,"close":44.06}
{"ticker":"VZ","date":"2015-10-07","pret":-0.00501,"close":43.85}
{"ticker":"VZ","date":"2015-10-08","pret":-0.00229,"close":44.23}
{"ticker":"VZ","date":"2015-10-09","pret":0.01364,"close":44.16}
{"ticker":"VZ","date":"2015-10-12","pret":-0.00226,"close":44.3}
{"ticker":"VZ","date":"2015-10-13","pret":-0.00091,"close":44.36}
{"ticker":"VZ","date":"2015-10-14","pret":0.00272,"close":43.99}
{"ticker":"VZ","date":"2015-10-15","pret":-0.00045,"close":44.67}
{"ticker":"VZ","date":"2015-10-16","pret":0.01525,"close":44.7}
{"ticker":"VZ","date":"2015-10-19","pret":-0.00984,"close":44.7}
{"ticker":"VZ","date":"2015-10-20","pret":0.00984,"close":45.24}
{"ticker":"VZ","date":"2015-10-21","pret":0.01151,"close":44.86}
{"ticker":"VZ","date":"2015-10-22","pret":-0.01018,"close":45.89}
{"ticker":"VZ","date":"2015-10-23","pret":0.02546,"close":46.16}
{"ticker":"VZ","date":"2015-10-26","pret":0.00389,"close":46.36}
{"ticker":"VZ","date":"2015-10-27","pret":-0.00281,"close":46.17}
{"ticker":"VZ","date":"2015-10-28","pret":0.0054,"close":46.48}
{"ticker":"VZ","date":"2015-10-29","pret":0.00108,"close":46.4}
{"ticker":"VZ","date":"2015-10-30","pret":-0.00129,"close":46.88}
{"ticker":"VZ","date":"2015-11-02","pret":0.01263,"close":46.78}
{"ticker":"VZ","date":"2015-11-03","pret":-0.00683,"close":46.45}
{"ticker":"VZ","date":"2015-11-04","pret":-0.00257,"close":46.14}
{"ticker":"VZ","date":"2015-11-05","pret":-0.00819,"close":46.2}
{"ticker":"VZ","date":"2015-11-06","pret":-0.00456,"close":45.78}
{"ticker":"VZ","date":"2015-11-09","pret":-0.01005,"close":45.3}
{"ticker":"VZ","date":"2015-11-10","pret":-0.00573,"close":45.1}
{"ticker":"VZ","date":"2015-11-11","pret":0.00199,"close":45.32}
{"ticker":"VZ","date":"2015-11-12","pret":-0.00752,"close":44.83}
{"ticker":"VZ","date":"2015-11-13","pret":-0.00646,"close":44.23}
{"ticker":"VZ","date":"2015-11-16","pret":-0.01056,"close":45.04}
{"ticker":"VZ","date":"2015-11-17","pret":0.0168,"close":45.08}
{"ticker":"VZ","date":"2015-11-18","pret":0.00155,"close":45.38}
{"ticker":"VZ","date":"2015-11-19","pret":0.00795,"close":45.76}
{"ticker":"VZ","date":"2015-11-20","pret":0.01138,"close":45.39}
{"ticker":"VZ","date":"2015-11-23","pret":-0.01424,"close":44.99}
{"ticker":"VZ","date":"2015-11-24","pret":-0.01244,"close":45.19}
{"ticker":"VZ","date":"2015-11-25","pret":0.00801,"close":44.92}
{"ticker":"VZ","date":"2015-11-26"}
{"ticker":"VZ","date":"2015-11-27","pret":-0.006,"close":45.23}
{"ticker":"VZ","date":"2015-11-30","pret":0.0091,"close":45.45}
{"ticker":"VZ","date":"2015-12-01","pret":0.00573,"close":45.58}
{"ticker":"VZ","date":"2015-12-02","pret":-0.00132,"close":44.92}
{"ticker":"VZ","date":"2015-12-03","pret":-0.01262,"close":44.56}
{"ticker":"VZ","date":"2015-12-04","pret":-0.00312,"close":45.71}
{"ticker":"VZ","date":"2015-12-07","pret":0.01596,"close":46.06}
{"ticker":"VZ","date":"2015-12-08","pret":0.00461,"close":45.7}
{"ticker":"VZ","date":"2015-12-09","pret":-0.00197,"close":45.36}
{"ticker":"VZ","date":"2015-12-10","pret":-0.00242,"close":45.32}
{"ticker":"VZ","date":"2015-12-11","pret":-0.01039,"close":44.82}
{"ticker":"VZ","date":"2015-12-14","pret":-0.00356,"close":45.45}
{"ticker":"VZ","date":"2015-12-15","pret":0.01505,"close":45.55}
{"ticker":"VZ","date":"2015-12-16","pret":0.00897,"close":46.51}
{"ticker":"VZ","date":"2015-12-17"}
{"ticker":"VZ","date":"2015-12-18","pret":-0.00065,"close":45.56}
{"ticker":"VZ","date":"2015-12-21","pret":-0.00371,"close":45.9}
{"ticker":"VZ","date":"2015-12-22","pret":0.01022,"close":46.34}
{"ticker":"VZ","date":"2015-12-23","pret":0.00669,"close":46.95}
{"ticker":"VZ","date":"2015-12-24","pret":0.00856,"close":46.71}
{"ticker":"VZ","date":"2015-12-28","pret":-0.0062,"close":46.75}
{"ticker":"VZ","date":"2015-12-29","pret":0.00769,"close":47.21}
{"ticker":"VZ","date":"2015-12-30","pret":0.00467,"close":46.77}
{"ticker":"VZ","date":"2015-12-31","pret":-0.01451,"close":46.22}
{"ticker":"VZ","date":"2016-01-04","pret":-0.01844,"close":45.87}
{"ticker":"VZ","date":"2016-01-05","pret":0.01154,"close":46.5}
{"ticker":"W","date":"2015-01-02","pret":0.01512,"close":20.78}
{"ticker":"W","date":"2015-01-05","pret":0.03006,"close":22.02}
{"ticker":"W","date":"2015-01-06","pret":0.05891,"close":22.6}
{"ticker":"W","date":"2015-01-07","pret":0.04519,"close":22.34}
{"ticker":"W","date":"2015-01-08","pret":-0.02301,"close":21.4}
{"ticker":"W","date":"2015-01-09","pret":-0.03833,"close":20.9}
{"ticker":"W","date":"2015-01-12","pret":-0.01736,"close":21.82}
{"ticker":"W","date":"2015-01-13","pret":0.0512,"close":22.21}
{"ticker":"W","date":"2015-01-14","pret":-0.01085,"close":22.22}
{"ticker":"W","date":"2015-01-15","pret":0.01802,"close":23.28}
{"ticker":"W","date":"2015-01-16","pret":0.03337,"close":22.5}
{"ticker":"W","date":"2015-01-20","pret":-0.02182,"close":21.35}
{"ticker":"W","date":"2015-01-21","pret":-0.06049,"close":21.21}
{"ticker":"W","date":"2015-01-22","pret":-0.00564,"close":20.52}
{"ticker":"W","date":"2015-01-23","pret":-0.03307,"close":20.45}
{"ticker":"W","date":"2015-01-26","pret":-0.00488,"close":20.11}
{"ticker":"W","date":"2015-01-27","pret":-0.0364,"close":20}
{"ticker":"W","date":"2015-01-28","pret":0.00203,"close":19.34}
{"ticker":"W","date":"2015-01-29","pret":-0.02463,"close":19.12}
{"ticker":"W","date":"2015-01-30","pret":-0.01782,"close":19.56}
{"ticker":"W","date":"2015-02-02","pret":0.03226,"close":20.09}
{"ticker":"W","date":"2015-02-03","pret":0.02777,"close":21.32}
{"ticker":"W","date":"2015-02-04","pret":0.05851,"close":21.04}
{"ticker":"W","date":"2015-02-05","pret":-0.01086,"close":21.87}
{"ticker":"W","date":"2015-02-06","pret":0.03316,"close":21.4}
{"ticker":"W","date":"2015-02-09","pret":-0.01574,"close":21.17}
{"ticker":"W","date":"2015-02-10","pret":-0.01315,"close":21.46}
{"ticker":"W","date":"2015-02-11","pret":0.01874,"close":22}
{"ticker":"W","date":"2015-02-12","pret":0.01474,"close":22.97}
{"ticker":"W","date":"2015-02-13","pret":0.04515,"close":21.96}
{"ticker":"W","date":"2015-02-17","pret":-0.03831,"close":22.18}
{"ticker":"W","date":"2015-02-18","pret":0.00453,"close":22.28}
{"ticker":"W","date":"2015-02-19","pret":0.0081,"close":23.45}
{"ticker":"W","date":"2015-02-20","pret":0.05241,"close":24.53}
{"ticker":"W","date":"2015-02-23","pret":0.04575,"close":24.43}
{"ticker":"W","date":"2015-02-24","pret":-0.00407,"close":24.12}
{"ticker":"W","date":"2015-02-25","pret":-0.01895,"close":23.67}
{"ticker":"W","date":"2015-02-26","pret":-0.01932,"close":23.5}
{"ticker":"W","date":"2015-02-27","pret":-0.00468,"close":23.35}
{"ticker":"W","date":"2015-03-02","pret":-0.03028,"close":23.56}
{"ticker":"W","date":"2015-03-03","pret":0.03326,"close":25.25}
{"ticker":"W","date":"2015-03-04","pret":0.25903,"close":28.9}
{"ticker":"W","date":"2015-03-05","pret":-0.02658,"close":27.78}
{"ticker":"W","date":"2015-03-06","pret":-0.07623,"close":28.81}
{"ticker":"W","date":"2015-03-09","pret":0.04512,"close":29.04}
{"ticker":"W","date":"2015-03-10","pret":-0.00139,"close":28.26}
{"ticker":"W","date":"2015-03-11","pret":-0.02715,"close":28.57}
{"ticker":"W","date":"2015-03-12","pret":0.02506,"close":29.87}
{"ticker":"W","date":"2015-03-13","pret":0.04332,"close":32.45}
{"ticker":"W","date":"2015-03-16","pret":0.08291,"close":32.48}
{"ticker":"W","date":"2015-03-17","pret":-0.00616,"close":30.85}
{"ticker":"W","date":"2015-03-18","pret":-0.04715,"close":31.26}
{"ticker":"W","date":"2015-03-19","pret":0.01256,"close":33.07}
{"ticker":"W","date":"2015-03-20","pret":0.05661,"close":31.94}
{"ticker":"W","date":"2015-03-23","pret":-0.03916,"close":32.22}
{"ticker":"W","date":"2015-03-24","pret":0.00596,"close":31.4}
{"ticker":"W","date":"2015-03-25","pret":-0.0234,"close":30.87}
{"ticker":"W","date":"2015-03-26","pret":-0.0256,"close":31.25}
{"ticker":"W","date":"2015-03-27","pret":0.0256,"close":32.33}
{"ticker":"W","date":"2015-03-30","pret":0.03922,"close":33.46}
{"ticker":"W","date":"2015-03-31","pret":0.00583,"close":32.12}
{"ticker":"W","date":"2015-04-01","pret":-0.05858,"close":31.36}
{"ticker":"W","date":"2015-04-02","pret":-0.0039,"close":30.81}
{"ticker":"W","date":"2015-04-06","pret":0.0026,"close":31.56}
{"ticker":"W","date":"2015-04-07","pret":0.01066,"close":31.74}
{"ticker":"W","date":"2015-04-08","pret":0.00609,"close":32.92}
{"ticker":"W","date":"2015-04-09","pret":0.04984,"close":32.78}
{"ticker":"W","date":"2015-04-10","pret":-0.00732,"close":33.72}
{"ticker":"W","date":"2015-04-13","pret":0.03252,"close":34.15}
{"ticker":"W","date":"2015-04-14","pret":0.00679,"close":34.06}
{"ticker":"W","date":"2015-04-15","pret":-0.00502,"close":33.79}
{"ticker":"W","date":"2015-04-16","pret":-0.00474,"close":34.53}
{"ticker":"W","date":"2015-04-17","pret":-0.00268,"close":32.07}
{"ticker":"W","date":"2015-04-20","pret":-0.03982,"close":32.15}
{"ticker":"W","date":"2015-04-21","pret":-0.0028,"close":32.6}
{"ticker":"W","date":"2015-04-22","pret":0.00342,"close":32.32}
{"ticker":"W","date":"2015-04-23","pret":0.00124,"close":33.07}
{"ticker":"W","date":"2015-04-24","pret":0.02113,"close":32.74}
{"ticker":"W","date":"2015-04-27","pret":-0.01527,"close":33.84}
{"ticker":"W","date":"2015-04-28","pret":0.04659,"close":32.96}
{"ticker":"W","date":"2015-04-29","pret":-0.03832,"close":33.1}
{"ticker":"W","date":"2015-04-30","pret":-0.01136,"close":32.12}
{"ticker":"W","date":"2015-05-01","pret":-0.02817,"close":30.03}
{"ticker":"W","date":"2015-05-04","pret":-0.07411,"close":29.56}
{"ticker":"W","date":"2015-05-05","pret":0.0058,"close":29.33}
{"ticker":"W","date":"2015-05-06","pret":-0.00443,"close":27.76}
{"ticker":"W","date":"2015-05-07","pret":-0.06816,"close":28.55}
{"ticker":"W","date":"2015-05-08","pret":0.04258,"close":30.78}
{"ticker":"W","date":"2015-05-11","pret":0.14242,"close":30.01}
{"ticker":"W","date":"2015-05-12","pret":-0.10462,"close":29.99}
{"ticker":"W","date":"2015-05-13","pret":-0.01701,"close":28.8}
{"ticker":"W","date":"2015-05-14","pret":-0.01625,"close":28.51}
{"ticker":"W","date":"2015-05-15","pret":-0.0077,"close":29.05}
{"ticker":"W","date":"2015-05-18","pret":0.02327,"close":28.32}
{"ticker":"W","date":"2015-05-19","pret":-0.02855,"close":28.65}
{"ticker":"W","date":"2015-05-20","pret":0.01089,"close":28.34}
{"ticker":"W","date":"2015-05-21","pret":-0.00596,"close":29.95}
{"ticker":"W","date":"2015-05-22","pret":0.0577,"close":30.89}
{"ticker":"W","date":"2015-05-26","pret":0.01841,"close":29.65}
{"ticker":"W","date":"2015-05-27","pret":-0.03278,"close":29.52}
{"ticker":"W","date":"2015-05-28","pret":-0.01015,"close":29.18}
{"ticker":"W","date":"2015-05-29","pret":-0.01232,"close":29.89}
{"ticker":"W","date":"2015-06-01","pret":0.0174,"close":28.81}
{"ticker":"W","date":"2015-06-02","pret":-0.02848,"close":29.26}
{"ticker":"W","date":"2015-06-03","pret":0.02169,"close":30.74}
{"ticker":"W","date":"2015-06-04","pret":0.02854,"close":30.64}
{"ticker":"W","date":"2015-06-05","pret":0.01217,"close":33.06}
{"ticker":"W","date":"2015-06-08","pret":0.07616,"close":33.55}
{"ticker":"W","date":"2015-06-09","pret":0.01534,"close":33.71}
{"ticker":"W","date":"2015-06-10","pret":0.00891,"close":34.07}
{"ticker":"W","date":"2015-06-11","pret":0.00619,"close":34.09}
{"ticker":"W","date":"2015-06-12","pret":0.00469,"close":34.18}
{"ticker":"W","date":"2015-06-15","pret":-0.02759,"close":33.16}
{"ticker":"W","date":"2015-06-16","pret":-0.00543,"close":34.28}
{"ticker":"W","date":"2015-06-17","pret":0.03943,"close":34.81}
{"ticker":"W","date":"2015-06-18","pret":0.02441,"close":37.53}
{"ticker":"W","date":"2015-06-19","pret":0.06161,"close":37.97}
{"ticker":"W","date":"2015-06-22","pret":0.02476,"close":38.79}
{"ticker":"W","date":"2015-06-23","pret":0.00881,"close":37.94}
{"ticker":"W","date":"2015-06-24","pret":-0.00829,"close":37.36}
{"ticker":"W","date":"2015-06-25","pret":-0.03682,"close":37.24}
{"ticker":"W","date":"2015-06-26","pret":0.00806,"close":38.18}
{"ticker":"W","date":"2015-06-29","pret":-0.01483,"close":36.79}
{"ticker":"W","date":"2015-06-30","pret":0.00027,"close":37.64}
{"ticker":"W","date":"2015-07-01","pret":0.01295,"close":37.98}
{"ticker":"W","date":"2015-07-02","pret":0.01754,"close":37.7}
{"ticker":"W","date":"2015-07-06","pret":-0.01647,"close":36.9}
{"ticker":"W","date":"2015-07-07","pret":-0.00241,"close":37.01}
{"ticker":"W","date":"2015-07-08","pret":-0.02638,"close":35.45}
{"ticker":"W","date":"2015-07-09","pret":-0.0083,"close":36.32}
{"ticker":"W","date":"2015-07-10","pret":0.02714,"close":37.35}
{"ticker":"W","date":"2015-07-13","pret":0.01955,"close":38.15}
{"ticker":"W","date":"2015-07-14","pret":0.0095,"close":38.13}
{"ticker":"W","date":"2015-07-15","pret":-0.01136,"close":37.14}
{"ticker":"W","date":"2015-07-16","pret":-0.0048,"close":37.23}
{"ticker":"W","date":"2015-07-17","pret":-0.00107,"close":38.98}
{"ticker":"W","date":"2015-07-20","pret":0.0447,"close":39.64}
{"ticker":"W","date":"2015-07-21","pret":0.02225,"close":38.87}
{"ticker":"W","date":"2015-07-22","pret":-0.02943,"close":38.02}
{"ticker":"W","date":"2015-07-23","pret":-0.01557,"close":38.81}
{"ticker":"W","date":"2015-07-24","pret":0.02607,"close":39.28}
{"ticker":"W","date":"2015-07-27","pret":-0.00639,"close":37.16}
{"ticker":"W","date":"2015-07-28","pret":-0.04296,"close":37.86}
{"ticker":"W","date":"2015-07-29","pret":-0.00241,"close":37.74}
{"ticker":"W","date":"2015-07-30","pret":0.0165,"close":37.09}
{"ticker":"W","date":"2015-07-31","pret":-0.00768,"close":37.31}
{"ticker":"W","date":"2015-08-03","pret":-0.00935,"close":36.76}
{"ticker":"W","date":"2015-08-04","pret":-0.01815,"close":38.78}
{"ticker":"W","date":"2015-08-05","pret":0.06278,"close":39.57}
{"ticker":"W","date":"2015-08-06","pret":0.01428,"close":37.15}
{"ticker":"W","date":"2015-08-07","pret":-0.08061,"close":36.52}
{"ticker":"W","date":"2015-08-10","pret":0.00137,"close":38.13}
{"ticker":"W","date":"2015-08-11","pret":0.03235,"close":38.17}
{"ticker":"W","date":"2015-08-12","pret":0.16807,"close":48.95}
{"ticker":"W","date":"2015-08-13","pret":0.11088,"close":53.58}
{"ticker":"W","date":"2015-08-14","pret":0.04186,"close":49.53}
{"ticker":"W","date":"2015-08-17","pret":-0.05458,"close":50.39}
{"ticker":"W","date":"2015-08-18","pret":-0.00081,"close":45.11}
{"ticker":"W","date":"2015-08-19","pret":-0.08045,"close":43.89}
{"ticker":"W","date":"2015-08-20","pret":-0.04187,"close":43.22}
{"ticker":"W","date":"2015-08-21","pret":-0.02138,"close":43.83}
{"ticker":"W","date":"2015-08-24","pret":-0.09013,"close":40.97}
{"ticker":"W","date":"2015-08-25","pret":0.07808,"close":42.32}
{"ticker":"W","date":"2015-08-26","pret":0.02766,"close":43.05}
{"ticker":"W","date":"2015-08-27","pret":0.01833,"close":41.74}
{"ticker":"W","date":"2015-08-28","pret":-0.06229,"close":42.22}
{"ticker":"W","date":"2015-08-31","pret":0.00962,"close":37.3}
{"ticker":"W","date":"2015-09-01","pret":-0.18132,"close":36.45}
{"ticker":"W","date":"2015-09-02","pret":0.04075,"close":36.27}
{"ticker":"W","date":"2015-09-03","pret":-0.00857,"close":34.91}
{"ticker":"W","date":"2015-09-04","pret":-0.03275,"close":35.21}
{"ticker":"W","date":"2015-09-08","pret":0.06715,"close":37.59}
{"ticker":"W","date":"2015-09-09","pret":-0.00161,"close":36.88}
{"ticker":"W","date":"2015-09-10","pret":-0.01081,"close":35.36}
{"ticker":"W","date":"2015-09-11","pret":-0.04246,"close":33.05}
{"ticker":"W","date":"2015-09-14","pret":-0.01055,"close":32.58}
{"ticker":"W","date":"2015-09-15","pret":-0.08519,"close":32.75}
{"ticker":"W","date":"2015-09-16","pret":0.01456,"close":33.56}
{"ticker":"W","date":"2015-09-17","pret":0.03058,"close":33.8}
{"ticker":"W","date":"2015-09-18","pret":-0.0108,"close":34.14}
{"ticker":"W","date":"2015-09-21","pret":0.01822,"close":33.99}
{"ticker":"W","date":"2015-09-22","pret":-0.01131,"close":34.53}
{"ticker":"W","date":"2015-09-23","pret":0.0225,"close":35.65}
{"ticker":"W","date":"2015-09-24","pret":0.03339,"close":35.17}
{"ticker":"W","date":"2015-09-25","pret":0.0079,"close":36}
{"ticker":"W","date":"2015-09-28","pret":0.01034,"close":36.32}
{"ticker":"W","date":"2015-09-29","pret":0.00996,"close":34.17}
{"ticker":"W","date":"2015-09-30","pret":-0.05721,"close":35.06}
{"ticker":"W","date":"2015-10-01","pret":0.00813,"close":35.85}
{"ticker":"W","date":"2015-10-02","pret":0.0049,"close":36.18}
{"ticker":"W","date":"2015-10-05","pret":0.03477,"close":38.1}
{"ticker":"W","date":"2015-10-06","pret":0.06794,"close":39.35}
{"ticker":"W","date":"2015-10-07","pret":0.00647,"close":38.26}
{"ticker":"W","date":"2015-10-08","pret":-0.02243,"close":39.45}
{"ticker":"W","date":"2015-10-09","pret":0.05166,"close":39.07}
{"ticker":"W","date":"2015-10-12","pret":-0.01413,"close":38.41}
{"ticker":"W","date":"2015-10-13","pret":-0.04654,"close":38.79}
{"ticker":"W","date":"2015-10-14","pret":0.04502,"close":39.57}
{"ticker":"W","date":"2015-10-15","pret":0.00508,"close":40.79}
{"ticker":"W","date":"2015-10-16","pret":0.03776,"close":42.48}
{"ticker":"W","date":"2015-10-19","pret":0.02954,"close":44.91}
{"ticker":"W","date":"2015-10-20","pret":0.06172,"close":45.38}
{"ticker":"W","date":"2015-10-21","pret":0.01524,"close":44.96}
{"ticker":"W","date":"2015-10-22","pret":-0.01457,"close":44.06}
{"ticker":"W","date":"2015-10-23","pret":-0.00714,"close":41.27}
{"ticker":"W","date":"2015-10-26","pret":-0.08528,"close":40.79}
{"ticker":"W","date":"2015-10-27","pret":-0.00587,"close":41.65}
{"ticker":"W","date":"2015-10-28","pret":0.0216,"close":43.13}
{"ticker":"W","date":"2015-10-29","pret":0.05489,"close":42.94}
{"ticker":"W","date":"2015-10-30","pret":-0.03351,"close":42.27}
{"ticker":"W","date":"2015-11-02","pret":-0.02933,"close":43.6}
{"ticker":"W","date":"2015-11-03","pret":0.05118,"close":45.14}
{"ticker":"W","date":"2015-11-04","pret":0.03258,"close":44.51}
{"ticker":"W","date":"2015-11-05","pret":-0.00491,"close":43.33}
{"ticker":"W","date":"2015-11-06","pret":-0.03621,"close":44.12}
{"ticker":"W","date":"2015-11-09","pret":0.02993,"close":45.84}
{"ticker":"W","date":"2015-11-10","pret":0.03473,"close":39.43}
{"ticker":"W","date":"2015-11-11","pret":-0.09192,"close":41.57}
{"ticker":"W","date":"2015-11-12","pret":-0.01102,"close":38.91}
{"ticker":"W","date":"2015-11-13","pret":-0.06676,"close":36.52}
{"ticker":"W","date":"2015-11-16","pret":-0.07237,"close":37.28}
{"ticker":"W","date":"2015-11-17","pret":0.03644,"close":35.8}
{"ticker":"W","date":"2015-11-18","pret":-0.04758,"close":35.78}
{"ticker":"W","date":"2015-11-19","pret":-0.01155,"close":35.51}
{"ticker":"W","date":"2015-11-20","pret":0.026,"close":37.28}
{"ticker":"W","date":"2015-11-23","pret":0.04242,"close":39.69}
{"ticker":"W","date":"2015-11-24","pret":0.03381,"close":38.12}
{"ticker":"W","date":"2015-11-25","pret":-0.02198,"close":38.05}
{"ticker":"W","date":"2015-11-26"}
{"ticker":"W","date":"2015-11-27","pret":-0.00393,"close":38.16}
{"ticker":"W","date":"2015-11-30","pret":0.00105,"close":37.91}
{"ticker":"W","date":"2015-12-01","pret":-0.01852,"close":37.93}
{"ticker":"W","date":"2015-12-02","pret":0.06614,"close":41.83}
{"ticker":"W","date":"2015-12-03","pret":0.03271,"close":41.03}
{"ticker":"W","date":"2015-12-04","pret":-0.0085,"close":42.48}
{"ticker":"W","date":"2015-12-07","pret":0.02292,"close":44.75}
{"ticker":"W","date":"2015-12-08","pret":0.04705,"close":45.89}
{"ticker":"W","date":"2015-12-09","pret":0.03422,"close":45.2}
{"ticker":"W","date":"2015-12-10","pret":-0.02133,"close":47.2}
{"ticker":"W","date":"2015-12-11","pret":0.04265,"close":44.73}
{"ticker":"W","date":"2015-12-14","pret":-0.04333,"close":46.25}
{"ticker":"W","date":"2015-12-15","pret":0.04247,"close":45.95}
{"ticker":"W","date":"2015-12-16","pret":-0.04247,"close":47.12}
{"ticker":"W","date":"2015-12-17"}
{"ticker":"W","date":"2015-12-18","pret":0.05275,"close":48.38}
{"ticker":"W","date":"2015-12-21","pret":0.01901,"close":47.98}
{"ticker":"W","date":"2015-12-22","pret":0.00063,"close":48.45}
{"ticker":"W","date":"2015-12-23","pret":0.0329,"close":49.57}
{"ticker":"W","date":"2015-12-24","pret":-0.00629,"close":47.92}
{"ticker":"W","date":"2015-12-28","pret":-0.01704,"close":48.77}
{"ticker":"W","date":"2015-12-29","pret":0.0148,"close":49.45}
{"ticker":"W","date":"2015-12-30","pret":-0.00082,"close":48.93}
{"ticker":"W","date":"2015-12-31","pret":-0.01109,"close":47.62}
{"ticker":"W","date":"2016-01-04","pret":-0.06241,"close":44.19}
{"ticker":"W","date":"2016-01-05","pret":-0.01774,"close":43.46}
{"ticker":"WAB","date":"2015-01-02","pret":-0.00524,"close":87.11}
{"ticker":"WAB","date":"2015-01-05","pret":-0.01241,"close":85.14}
{"ticker":"WAB","date":"2015-01-06","pret":-0.01503,"close":84.04}
{"ticker":"WAB","date":"2015-01-07","pret":0.00305,"close":84.86}
{"ticker":"WAB","date":"2015-01-08","pret":0.00502,"close":86.6}
{"ticker":"WAB","date":"2015-01-09","pret":0.01112,"close":84.86}
{"ticker":"WAB","date":"2015-01-12","pret":-0.02189,"close":83.9}
{"ticker":"WAB","date":"2015-01-13","pret":-0.00567,"close":83.46}
{"ticker":"WAB","date":"2015-01-14","pret":-0.02663,"close":83.2}
{"ticker":"WAB","date":"2015-01-15","pret":0.01628,"close":82.24}
{"ticker":"WAB","date":"2015-01-16","pret":-0.02054,"close":83.24}
{"ticker":"WAB","date":"2015-01-20","pret":0.02257,"close":83.34}
{"ticker":"WAB","date":"2015-01-21","pret":-0.00671,"close":84.06}
{"ticker":"WAB","date":"2015-01-22","pret":0.02105,"close":85.52}
{"ticker":"WAB","date":"2015-01-23","pret":0.0047,"close":84.99}
{"ticker":"WAB","date":"2015-01-26","pret":-0.00493,"close":87.42}
{"ticker":"WAB","date":"2015-01-27","pret":0.01042,"close":86.64}
{"ticker":"WAB","date":"2015-01-28","pret":0.01858,"close":84.96}
{"ticker":"WAB","date":"2015-01-29","pret":-0.02864,"close":85.74}
{"ticker":"WAB","date":"2015-01-30","pret":0.00129,"close":83.45}
{"ticker":"WAB","date":"2015-02-02","pret":-0.01587,"close":84.65}
{"ticker":"WAB","date":"2015-02-03","pret":0.0154,"close":86.75}
{"ticker":"WAB","date":"2015-02-04","pret":0.01192,"close":85.4}
{"ticker":"WAB","date":"2015-02-05","pret":-0.0007,"close":86.94}
{"ticker":"WAB","date":"2015-02-06","pret":0.0111,"close":86.8}
{"ticker":"WAB","date":"2015-02-09","pret":-0.0053,"close":87.13}
{"ticker":"WAB","date":"2015-02-10","pret":0.01195,"close":87.53}
{"ticker":"WAB","date":"2015-02-11","pret":0,"close":87.37}
{"ticker":"WAB","date":"2015-02-12","pret":0.0049,"close":89.28}
{"ticker":"WAB","date":"2015-02-13","pret":0.01646,"close":90.53}
{"ticker":"WAB","date":"2015-02-17","pret":0.00868,"close":90.67}
{"ticker":"WAB","date":"2015-02-18","pret":-0.01429,"close":92.77}
{"ticker":"WAB","date":"2015-02-19","pret":0.0428,"close":95.03}
{"ticker":"WAB","date":"2015-02-20","pret":0.02015,"close":95.03}
{"ticker":"WAB","date":"2015-02-23","pret":0.00285,"close":96.41}
{"ticker":"WAB","date":"2015-02-24","pret":0.0197,"close":96.77}
{"ticker":"WAB","date":"2015-02-25","pret":-0.00279,"close":96.07}
{"ticker":"WAB","date":"2015-02-26","pret":-0.00488,"close":95.53}
{"ticker":"WAB","date":"2015-02-27","pret":-0.00772,"close":94.89}
{"ticker":"WAB","date":"2015-03-02","pret":-0.00969,"close":95.21}
{"ticker":"WAB","date":"2015-03-03","pret":0.00738,"close":94.7}
{"ticker":"WAB","date":"2015-03-04","pret":-0.0078,"close":93.87}
{"ticker":"WAB","date":"2015-03-05","pret":-0.00265,"close":93.58}
{"ticker":"WAB","date":"2015-03-06","pret":-0.01164,"close":92.43}
{"ticker":"WAB","date":"2015-03-09","pret":-0.00722,"close":92.5}
{"ticker":"WAB","date":"2015-03-10","pret":-0.01175,"close":91.56}
{"ticker":"WAB","date":"2015-03-11","pret":0.00524,"close":92.68}
{"ticker":"WAB","date":"2015-03-12","pret":0.01384,"close":94.29}
{"ticker":"WAB","date":"2015-03-13","pret":0.00823,"close":93.49}
{"ticker":"WAB","date":"2015-03-16","pret":0.00085,"close":95.56}
{"ticker":"WAB","date":"2015-03-17","pret":0.0108,"close":95.72}
{"ticker":"WAB","date":"2015-03-18","pret":0.00326,"close":96.07}
{"ticker":"WAB","date":"2015-03-19","pret":0.00272,"close":95.18}
{"ticker":"WAB","date":"2015-03-20","pret":0.0024,"close":96.57}
{"ticker":"WAB","date":"2015-03-23","pret":0.00956,"close":96.22}
{"ticker":"WAB","date":"2015-03-24","pret":-0.00737,"close":96.03}
{"ticker":"WAB","date":"2015-03-25","pret":0.00146,"close":95.27}
{"ticker":"WAB","date":"2015-03-26","pret":-0.01098,"close":94.23}
{"ticker":"WAB","date":"2015-03-27","pret":-0.0111,"close":94.55}
{"ticker":"WAB","date":"2015-03-30","pret":0.01005,"close":96.41}
{"ticker":"WAB","date":"2015-03-31","pret":0.01151,"close":95.01}
{"ticker":"WAB","date":"2015-04-01","pret":-0.01141,"close":94.2}
{"ticker":"WAB","date":"2015-04-02","pret":-0.00729,"close":94.29}
{"ticker":"WAB","date":"2015-04-06","pret":-0.00244,"close":95.43}
{"ticker":"WAB","date":"2015-04-07","pret":0.01738,"close":94.67}
{"ticker":"WAB","date":"2015-04-08","pret":-0.01156,"close":94.91}
{"ticker":"WAB","date":"2015-04-09","pret":0.00053,"close":94.84}
{"ticker":"WAB","date":"2015-04-10","pret":0.00337,"close":95.8}
{"ticker":"WAB","date":"2015-04-13","pret":0.00943,"close":95.46}
{"ticker":"WAB","date":"2015-04-14","pret":-0.00827,"close":94.68}
{"ticker":"WAB","date":"2015-04-15","pret":0.0022,"close":96.35}
{"ticker":"WAB","date":"2015-04-16","pret":0.0094,"close":96.33}
{"ticker":"WAB","date":"2015-04-17","pret":-0.00688,"close":95.09}
{"ticker":"WAB","date":"2015-04-20","pret":0.00105,"close":96.22}
{"ticker":"WAB","date":"2015-04-21","pret":0.00812,"close":95.77}
{"ticker":"WAB","date":"2015-04-22","pret":0.07566,"close":98.61}
{"ticker":"WAB","date":"2015-04-23","pret":-0.0533,"close":98.27}
{"ticker":"WAB","date":"2015-04-24","pret":-0.00203,"close":96.94}
{"ticker":"WAB","date":"2015-04-27","pret":-0.0134,"close":96.24}
{"ticker":"WAB","date":"2015-04-28","pret":-0.00879,"close":96.86}
{"ticker":"WAB","date":"2015-04-29","pret":0.00332,"close":96}
{"ticker":"WAB","date":"2015-04-30","pret":-0.00863,"close":94.05}
{"ticker":"WAB","date":"2015-05-01","pret":0.00146,"close":99.82}
{"ticker":"WAB","date":"2015-05-04","pret":0.04456,"close":101.25}
{"ticker":"WAB","date":"2015-05-05","pret":0.00775,"close":99.16}
{"ticker":"WAB","date":"2015-05-06","pret":-0.01606,"close":99.09}
{"ticker":"WAB","date":"2015-05-07","pret":-0.00575,"close":99.26}
{"ticker":"WAB","date":"2015-05-08","pret":0.01476,"close":99.62}
{"ticker":"WAB","date":"2015-05-11","pret":-0.01032,"close":99.1}
{"ticker":"WAB","date":"2015-05-12","pret":-0.00464,"close":99.22}
{"ticker":"WAB","date":"2015-05-13","pret":0.01037,"close":99.18}
{"ticker":"WAB","date":"2015-05-14","pret":0.0023,"close":100.53}
{"ticker":"WAB","date":"2015-05-15","pret":0.00389,"close":100.64}
{"ticker":"WAB","date":"2015-05-18","pret":-0.00249,"close":102.14}
{"ticker":"WAB","date":"2015-05-19","pret":0.01975,"close":102}
{"ticker":"WAB","date":"2015-05-20","pret":-0.00127,"close":101.32}
{"ticker":"WAB","date":"2015-05-21","pret":-0.01063,"close":101.41}
{"ticker":"WAB","date":"2015-05-22","pret":0.00059,"close":101.53}
{"ticker":"WAB","date":"2015-05-26","pret":-0.00139,"close":100.47}
{"ticker":"WAB","date":"2015-05-27","pret":-0.00188,"close":101.41}
{"ticker":"WAB","date":"2015-05-28","pret":0.00485,"close":100.82}
{"ticker":"WAB","date":"2015-05-29","pret":-0.00694,"close":100.3}
{"ticker":"WAB","date":"2015-06-01","pret":-0.0006,"close":99.86}
{"ticker":"WAB","date":"2015-06-02","pret":-0.0098,"close":99.75}
{"ticker":"WAB","date":"2015-06-03","pret":0.00491,"close":99.87}
{"ticker":"WAB","date":"2015-06-04","pret":-0.01146,"close":98.82}
{"ticker":"WAB","date":"2015-06-05","pret":-0.00334,"close":99.77}
{"ticker":"WAB","date":"2015-06-08","pret":0.0114,"close":99.19}
{"ticker":"WAB","date":"2015-06-09","pret":-0.00584,"close":98.89}
{"ticker":"WAB","date":"2015-06-10","pret":0.00413,"close":100.43}
{"ticker":"WAB","date":"2015-06-11","pret":0.0103,"close":101.19}
{"ticker":"WAB","date":"2015-06-12","pret":0.00278,"close":99.59}
{"ticker":"WAB","date":"2015-06-15","pret":-0.02105,"close":98.59}
{"ticker":"WAB","date":"2015-06-16","pret":-0.00314,"close":98.38}
{"ticker":"WAB","date":"2015-06-17","pret":0.00274,"close":99.04}
{"ticker":"WAB","date":"2015-06-18","pret":0.00717,"close":99.38}
{"ticker":"WAB","date":"2015-06-19","pret":0.00161,"close":98.73}
{"ticker":"WAB","date":"2015-06-22","pret":0,"close":98.66}
{"ticker":"WAB","date":"2015-06-23","pret":-0.00635,"close":99.36}
{"ticker":"WAB","date":"2015-06-24","pret":0.00353,"close":97.83}
{"ticker":"WAB","date":"2015-06-25","pret":-0.01329,"close":95.76}
{"ticker":"WAB","date":"2015-06-26","pret":-0.02073,"close":95.52}
{"ticker":"WAB","date":"2015-06-29","pret":-0.01185,"close":93.55}
{"ticker":"WAB","date":"2015-06-30","pret":0.00253,"close":94.24}
{"ticker":"WAB","date":"2015-07-01","pret":0.00179,"close":94.11}
{"ticker":"WAB","date":"2015-07-02","pret":-0.00812,"close":94.42}
{"ticker":"WAB","date":"2015-07-06","pret":-0.00883,"close":93.94}
{"ticker":"WAB","date":"2015-07-07","pret":0.00256,"close":94.27}
{"ticker":"WAB","date":"2015-07-08","pret":-0.00556,"close":92.76}
{"ticker":"WAB","date":"2015-07-09","pret":0.00651,"close":93.2}
{"ticker":"WAB","date":"2015-07-10","pret":0.00308,"close":94.18}
{"ticker":"WAB","date":"2015-07-13","pret":0.00666,"close":95.48}
{"ticker":"WAB","date":"2015-07-14","pret":0.00599,"close":95.81}
{"ticker":"WAB","date":"2015-07-15","pret":0.00251,"close":94.79}
{"ticker":"WAB","date":"2015-07-16","pret":-0.00199,"close":95.19}
{"ticker":"WAB","date":"2015-07-17","pret":-0.00546,"close":94.68}
{"ticker":"WAB","date":"2015-07-20","pret":-0.00327,"close":95.1}
{"ticker":"WAB","date":"2015-07-21","pret":0.00358,"close":93.91}
{"ticker":"WAB","date":"2015-07-22","pret":-0.01303,"close":93.25}
{"ticker":"WAB","date":"2015-07-23","pret":0.0235,"close":93.68}
{"ticker":"WAB","date":"2015-07-24","pret":-0.02297,"close":91.34}
{"ticker":"WAB","date":"2015-07-27","pret":-0.00727,"close":97.93}
{"ticker":"WAB","date":"2015-07-28","pret":0.0593,"close":99.62}
{"ticker":"WAB","date":"2015-07-29","pret":0.00565,"close":102.01}
{"ticker":"WAB","date":"2015-07-30","pret":0.01765,"close":102.39}
{"ticker":"WAB","date":"2015-07-31","pret":0.01238,"close":101.19}
{"ticker":"WAB","date":"2015-08-03","pret":-0.01268,"close":100.01}
{"ticker":"WAB","date":"2015-08-04","pret":-0.01004,"close":98.86}
{"ticker":"WAB","date":"2015-08-05","pret":-0.00752,"close":99.82}
{"ticker":"WAB","date":"2015-08-06","pret":0.00492,"close":98.33}
{"ticker":"WAB","date":"2015-08-07","pret":-0.01819,"close":97.66}
{"ticker":"WAB","date":"2015-08-10","pret":0.01327,"close":99.75}
{"ticker":"WAB","date":"2015-08-11","pret":-0.00575,"close":99.1}
{"ticker":"WAB","date":"2015-08-12","pret":-0.00701,"close":99.05}
{"ticker":"WAB","date":"2015-08-13","pret":0.00518,"close":99.63}
{"ticker":"WAB","date":"2015-08-14","pret":0.00959,"close":100.64}
{"ticker":"WAB","date":"2015-08-17","pret":0.00501,"close":101.94}
{"ticker":"WAB","date":"2015-08-18","pret":0.01517,"close":101.58}
{"ticker":"WAB","date":"2015-08-19","pret":-0.00592,"close":100.37}
{"ticker":"WAB","date":"2015-08-20","pret":-0.01567,"close":96.8}
{"ticker":"WAB","date":"2015-08-21","pret":-0.0349,"close":93.98}
{"ticker":"WAB","date":"2015-08-24","pret":-0.07278,"close":92.31}
{"ticker":"WAB","date":"2015-08-25","pret":0.0602,"close":90.87}
{"ticker":"WAB","date":"2015-08-26","pret":-0.021,"close":93.51}
{"ticker":"WAB","date":"2015-08-27","pret":0.02184,"close":96.71}
{"ticker":"WAB","date":"2015-08-28","pret":0.0163,"close":96.98}
{"ticker":"WAB","date":"2015-08-31","pret":0.00207,"close":95.76}
{"ticker":"WAB","date":"2015-09-01","pret":-0.03164,"close":91.94}
{"ticker":"WAB","date":"2015-09-02","pret":-0.00342,"close":92.92}
{"ticker":"WAB","date":"2015-09-03","pret":-0.00225,"close":93.63}
{"ticker":"WAB","date":"2015-09-04","pret":-0.00787,"close":91.4}
{"ticker":"WAB","date":"2015-09-08","pret":0.00851,"close":93.59}
{"ticker":"WAB","date":"2015-09-09","pret":0.0146,"close":93.65}
{"ticker":"WAB","date":"2015-09-10","pret":-0.0085,"close":94.37}
{"ticker":"WAB","date":"2015-09-11","pret":0.00053,"close":94.88}
{"ticker":"WAB","date":"2015-09-14","pret":0.00891,"close":94.17}
{"ticker":"WAB","date":"2015-09-15","pret":-0.00318,"close":95.72}
{"ticker":"WAB","date":"2015-09-16","pret":0.01369,"close":97.53}
{"ticker":"WAB","date":"2015-09-17","pret":0.01926,"close":97.64}
{"ticker":"WAB","date":"2015-09-18","pret":-0.00793,"close":95.1}
{"ticker":"WAB","date":"2015-09-21","pret":-0.01322,"close":95.27}
{"ticker":"WAB","date":"2015-09-22","pret":-0.01509,"close":93.61}
{"ticker":"WAB","date":"2015-09-23","pret":-0.00074,"close":92.53}
{"ticker":"WAB","date":"2015-09-24","pret":-0.02598,"close":89.99}
{"ticker":"WAB","date":"2015-09-25","pret":-0.01043,"close":89.02}
{"ticker":"WAB","date":"2015-09-28","pret":-0.0239,"close":85.85}
{"ticker":"WAB","date":"2015-09-29","pret":-0.02414,"close":85.77}
{"ticker":"WAB","date":"2015-09-30","pret":0.00312,"close":88.05}
{"ticker":"WAB","date":"2015-10-01","pret":0.01717,"close":87.07}
{"ticker":"WAB","date":"2015-10-02","pret":-0.02586,"close":87.87}
{"ticker":"WAB","date":"2015-10-05","pret":0.03389,"close":91.44}
{"ticker":"WAB","date":"2015-10-06","pret":0.02633,"close":91.03}
{"ticker":"WAB","date":"2015-10-07","pret":0.00863,"close":93.18}
{"ticker":"WAB","date":"2015-10-08","pret":0.00995,"close":92.86}
{"ticker":"WAB","date":"2015-10-09","pret":0.00344,"close":93.65}
{"ticker":"WAB","date":"2015-10-12","pret":0.00705,"close":94.04}
{"ticker":"WAB","date":"2015-10-13","pret":-0.00588,"close":92.27}
{"ticker":"WAB","date":"2015-10-14","pret":-0.01413,"close":91.38}
{"ticker":"WAB","date":"2015-10-15","pret":-0.0037,"close":92.03}
{"ticker":"WAB","date":"2015-10-16","pret":0.0037,"close":90.81}
{"ticker":"WAB","date":"2015-10-19","pret":-0.01887,"close":89.31}
{"ticker":"WAB","date":"2015-10-20","pret":-0.0127,"close":89.2}
{"ticker":"WAB","date":"2015-10-21","pret":0.0057,"close":88.55}
{"ticker":"WAB","date":"2015-10-22","pret":-0.11397,"close":83.74}
{"ticker":"WAB","date":"2015-10-23","pret":0.05151,"close":83.2}
{"ticker":"WAB","date":"2015-10-26","pret":-0.01627,"close":83.55}
{"ticker":"WAB","date":"2015-10-27","pret":-0.00254,"close":81.4}
{"ticker":"WAB","date":"2015-10-28","pret":-0.01131,"close":81.89}
{"ticker":"WAB","date":"2015-10-29","pret":-0.00454,"close":81.68}
{"ticker":"WAB","date":"2015-10-30","pret":0.00612,"close":82.87}
{"ticker":"WAB","date":"2015-11-02","pret":0.01202,"close":82.24}
{"ticker":"WAB","date":"2015-11-03","pret":-0.01007,"close":80.89}
{"ticker":"WAB","date":"2015-11-04","pret":-0.01091,"close":79.92}
{"ticker":"WAB","date":"2015-11-05","pret":-0.0174,"close":77.44}
{"ticker":"WAB","date":"2015-11-06","pret":-0.03795,"close":77.6}
{"ticker":"WAB","date":"2015-11-09","pret":0.00623,"close":75.93}
{"ticker":"WAB","date":"2015-11-10","pret":-0.00989,"close":77.3}
{"ticker":"WAB","date":"2015-11-11","pret":0.01544,"close":77.11}
{"ticker":"WAB","date":"2015-11-12","pret":-0.01296,"close":76.52}
{"ticker":"WAB","date":"2015-11-13","pret":-0.00733,"close":76.77}
{"ticker":"WAB","date":"2015-11-16","pret":0.01448,"close":77.84}
{"ticker":"WAB","date":"2015-11-17","pret":0.00851,"close":75.73}
{"ticker":"WAB","date":"2015-11-18","pret":-0.02128,"close":77.67}
{"ticker":"WAB","date":"2015-11-19","pret":0.01806,"close":77.75}
{"ticker":"WAB","date":"2015-11-20","pret":0.00514,"close":76.74}
{"ticker":"WAB","date":"2015-11-23","pret":-0.0198,"close":77.43}
{"ticker":"WAB","date":"2015-11-24","pret":0.00742,"close":78.91}
{"ticker":"WAB","date":"2015-11-25","pret":0.02384,"close":80.52}
{"ticker":"WAB","date":"2015-11-26"}
{"ticker":"WAB","date":"2015-11-27","pret":0.01919,"close":81}
{"ticker":"WAB","date":"2015-11-30","pret":0.00533,"close":80.12}
{"ticker":"WAB","date":"2015-12-01","pret":-0.01144,"close":80.04}
{"ticker":"WAB","date":"2015-12-02","pret":-0.00188,"close":78.88}
{"ticker":"WAB","date":"2015-12-03","pret":-0.00957,"close":75.65}
{"ticker":"WAB","date":"2015-12-04","pret":-0.04646,"close":76.19}
{"ticker":"WAB","date":"2015-12-07","pret":0.00673,"close":75.99}
{"ticker":"WAB","date":"2015-12-08","pret":-0.01431,"close":73.41}
{"ticker":"WAB","date":"2015-12-09","pret":-0.02159,"close":72.89}
{"ticker":"WAB","date":"2015-12-10","pret":-0.00794,"close":72.2}
{"ticker":"WAB","date":"2015-12-11","pret":-0.01761,"close":70.12}
{"ticker":"WAB","date":"2015-12-14","pret":-0.0215,"close":69.21}
{"ticker":"WAB","date":"2015-12-15","pret":-0.00487,"close":70.07}
{"ticker":"WAB","date":"2015-12-16","pret":0.01313,"close":71.15}
{"ticker":"WAB","date":"2015-12-17"}
{"ticker":"WAB","date":"2015-12-18","pret":-0.00312,"close":68.89}
{"ticker":"WAB","date":"2015-12-21","pret":-0.00214,"close":71.83}
{"ticker":"WAB","date":"2015-12-22","pret":0.02728,"close":73.08}
{"ticker":"WAB","date":"2015-12-23","pret":0.02046,"close":73.66}
{"ticker":"WAB","date":"2015-12-24","pret":-0.00204,"close":73.13}
{"ticker":"WAB","date":"2015-12-28","pret":-0.00889,"close":72.49}
{"ticker":"WAB","date":"2015-12-29","pret":0.00343,"close":72.02}
{"ticker":"WAB","date":"2015-12-30","pret":-0.0188,"close":71.19}
{"ticker":"WAB","date":"2015-12-31","pret":-0.01377,"close":71.12}
{"ticker":"WAB","date":"2016-01-04","pret":-0.01109,"close":70.16}
{"ticker":"WAB","date":"2016-01-05","pret":0.00684,"close":68.93}
{"ticker":"WABC","date":"2015-01-02","pret":-0.00485,"close":48.44}
{"ticker":"WABC","date":"2015-01-05","pret":-0.02855,"close":47.37}
{"ticker":"WABC","date":"2015-01-06","pret":-0.01258,"close":46.22}
{"ticker":"WABC","date":"2015-01-07","pret":-0.01874,"close":46.53}
{"ticker":"WABC","date":"2015-01-08","pret":0.00707,"close":47.15}
{"ticker":"WABC","date":"2015-01-09","pret":0.00554,"close":45.52}
{"ticker":"WABC","date":"2015-01-12","pret":-0.0372,"close":45.22}
{"ticker":"WABC","date":"2015-01-13","pret":0.00725,"close":44.89}
{"ticker":"WABC","date":"2015-01-14","pret":-0.03291,"close":44.33}
{"ticker":"WABC","date":"2015-01-15","pret":0.00856,"close":43.57}
{"ticker":"WABC","date":"2015-01-16","pret":-0.04493,"close":43.65}
{"ticker":"WABC","date":"2015-01-20","pret":0.02524,"close":42.9}
{"ticker":"WABC","date":"2015-01-21","pret":-0.02009,"close":42.13}
{"ticker":"WABC","date":"2015-01-22","pret":-0.0082,"close":43.72}
{"ticker":"WABC","date":"2015-01-23","pret":0.02692,"close":43.18}
{"ticker":"WABC","date":"2015-01-26","pret":-0.01406,"close":43.54}
{"ticker":"WABC","date":"2015-01-27","pret":0.00232,"close":43.1}
{"ticker":"WABC","date":"2015-01-28","pret":0.00531,"close":42.04}
{"ticker":"WABC","date":"2015-01-29","pret":-0.03828,"close":41.74}
{"ticker":"WABC","date":"2015-01-30","pret":-0.00962,"close":40.68}
{"ticker":"WABC","date":"2015-02-02","pret":-0.01486,"close":42.21}
{"ticker":"WABC","date":"2015-02-03","pret":0.04368,"close":42.97}
{"ticker":"WABC","date":"2015-02-04","pret":0.00725,"close":42.29}
{"ticker":"WABC","date":"2015-02-05","pret":-0.00937,"close":43.33}
{"ticker":"WABC","date":"2015-02-06","pret":0.02257,"close":43.68}
{"ticker":"WABC","date":"2015-02-09","pret":0.00046,"close":42.79}
{"ticker":"WABC","date":"2015-02-10","pret":-0.01483,"close":42.84}
{"ticker":"WABC","date":"2015-02-11","pret":-0.00304,"close":42.38}
{"ticker":"WABC","date":"2015-02-12","pret":-0.00047,"close":43.12}
{"ticker":"WABC","date":"2015-02-13","pret":0.01326,"close":43.59}
{"ticker":"WABC","date":"2015-02-17","pret":0.01104,"close":43.92}
{"ticker":"WABC","date":"2015-02-18","pret":-0.00321,"close":43.11}
{"ticker":"WABC","date":"2015-02-19","pret":-0.01549,"close":42.81}
{"ticker":"WABC","date":"2015-02-20","pret":-0.0014,"close":43.25}
{"ticker":"WABC","date":"2015-02-23","pret":0.00186,"close":43.22}
{"ticker":"WABC","date":"2015-02-24","pret":0.0058,"close":43.33}
{"ticker":"WABC","date":"2015-02-25","pret":0.00116,"close":43.32}
{"ticker":"WABC","date":"2015-02-26","pret":-0.00046,"close":43.63}
{"ticker":"WABC","date":"2015-02-27","pret":0.00646,"close":43.07}
{"ticker":"WABC","date":"2015-03-02","pret":-0.009,"close":43.51}
{"ticker":"WABC","date":"2015-03-03","pret":0.00486,"close":43.14}
{"ticker":"WABC","date":"2015-03-04","pret":-0.00672,"close":42.8}
{"ticker":"WABC","date":"2015-03-05","pret":-0.00512,"close":43.08}
{"ticker":"WABC","date":"2015-03-06","pret":0.00443,"close":43.54}
{"ticker":"WABC","date":"2015-03-09","pret":0.01477,"close":43.95}
{"ticker":"WABC","date":"2015-03-10","pret":-0.00574,"close":42.51}
{"ticker":"WABC","date":"2015-03-11","pret":-0.0172,"close":42.62}
{"ticker":"WABC","date":"2015-03-12","pret":0.00933,"close":44.07}
{"ticker":"WABC","date":"2015-03-13","pret":0.02432,"close":43.47}
{"ticker":"WABC","date":"2015-03-16","pret":-0.01071,"close":43.55}
{"ticker":"WABC","date":"2015-03-17","pret":-0.0069,"close":43.87}
{"ticker":"WABC","date":"2015-03-18","pret":0.00758,"close":43.59}
{"ticker":"WABC","date":"2015-03-19","pret":-0.00781,"close":43.89}
{"ticker":"WABC","date":"2015-03-20","pret":0.01466,"close":44.58}
{"ticker":"WABC","date":"2015-03-23","pret":0.01355,"close":44.17}
{"ticker":"WABC","date":"2015-03-24","pret":-0.01151,"close":43.8}
{"ticker":"WABC","date":"2015-03-25","pret":-0.00614,"close":43.09}
{"ticker":"WABC","date":"2015-03-26","pret":-0.01867,"close":43.34}
{"ticker":"WABC","date":"2015-03-27","pret":0.00949,"close":42.94}
{"ticker":"WABC","date":"2015-03-30","pret":-0.0067,"close":43.54}
{"ticker":"WABC","date":"2015-03-31","pret":0.0067,"close":43.21}
{"ticker":"WABC","date":"2015-04-01","pret":-0.00926,"close":42.7}
{"ticker":"WABC","date":"2015-04-02","pret":-0.01076,"close":43.09}
{"ticker":"WABC","date":"2015-04-06","pret":0.00492,"close":42.93}
{"ticker":"WABC","date":"2015-04-07","pret":0.00676,"close":42.9}
{"ticker":"WABC","date":"2015-04-08","pret":0.0007,"close":42.95}
{"ticker":"WABC","date":"2015-04-09","pret":-0.00093,"close":42.94}
{"ticker":"WABC","date":"2015-04-10","pret":0.00186,"close":43.18}
{"ticker":"WABC","date":"2015-04-13","pret":-0.00116,"close":43.84}
{"ticker":"WABC","date":"2015-04-14","pret":0.01658,"close":43.64}
{"ticker":"WABC","date":"2015-04-15","pret":0.00114,"close":44.15}
{"ticker":"WABC","date":"2015-04-16","pret":0.01382,"close":44.63}
{"ticker":"WABC","date":"2015-04-17","pret":-0.00203,"close":44.28}
{"ticker":"WABC","date":"2015-04-20","pret":0.00225,"close":44.52}
{"ticker":"WABC","date":"2015-04-21","pret":0.00717,"close":44.02}
{"ticker":"WABC","date":"2015-04-22","pret":-0.0178,"close":44.39}
{"ticker":"WABC","date":"2015-04-23","pret":0.00499,"close":44.23}
{"ticker":"WABC","date":"2015-04-24","pret":0.0009,"close":43.71}
{"ticker":"WABC","date":"2015-04-27","pret":-0.01022,"close":43.41}
{"ticker":"WABC","date":"2015-04-28","pret":-0.0032,"close":44.18}
{"ticker":"WABC","date":"2015-04-29","pret":0.00867,"close":44.43}
{"ticker":"WABC","date":"2015-04-30","pret":-0.00045,"close":43.55}
{"ticker":"WABC","date":"2015-05-01","pret":-0.00776,"close":43.19}
{"ticker":"WABC","date":"2015-05-04","pret":-0.01013,"close":43.76}
{"ticker":"WABC","date":"2015-05-05","pret":0.00852,"close":43.58}
{"ticker":"WABC","date":"2015-05-06","pret":0.00252,"close":43.91}
{"ticker":"WABC","date":"2015-05-07","pret":0.00228,"close":43.96}
{"ticker":"WABC","date":"2015-05-08","pret":0.01135,"close":44.06}
{"ticker":"WABC","date":"2015-05-11","pret":-0.00407,"close":44.3}
{"ticker":"WABC","date":"2015-05-12","pret":0.00181,"close":44.44}
{"ticker":"WABC","date":"2015-05-13","pret":0.00609,"close":44.48}
{"ticker":"WABC","date":"2015-05-14","pret":0.0009,"close":44.92}
{"ticker":"WABC","date":"2015-05-15","pret":0.00761,"close":44.13}
{"ticker":"WABC","date":"2015-05-18","pret":-0.0146,"close":44.9}
{"ticker":"WABC","date":"2015-05-19","pret":0.01816,"close":45.66}
{"ticker":"WABC","date":"2015-05-20","pret":0.0163,"close":45.76}
{"ticker":"WABC","date":"2015-05-21","pret":0.00066,"close":45.53}
{"ticker":"WABC","date":"2015-05-22","pret":-0.00591,"close":45.37}
{"ticker":"WABC","date":"2015-05-26","pret":-0.00507,"close":45.14}
{"ticker":"WABC","date":"2015-05-27","pret":-0.00044,"close":45.59}
{"ticker":"WABC","date":"2015-05-28","pret":0.00331,"close":45.88}
{"ticker":"WABC","date":"2015-05-29","pret":0.00811,"close":45.76}
{"ticker":"WABC","date":"2015-06-01","pret":-0.00284,"close":45.6}
{"ticker":"WABC","date":"2015-06-02","pret":-0.00307,"close":46.25}
{"ticker":"WABC","date":"2015-06-03","pret":0.02173,"close":47.29}
{"ticker":"WABC","date":"2015-06-04","pret":0.00984,"close":47.14}
{"ticker":"WABC","date":"2015-06-05","pret":0.00911,"close":47.98}
{"ticker":"WABC","date":"2015-06-08","pret":0.00903,"close":48.27}
{"ticker":"WABC","date":"2015-06-09","pret":0.00604,"close":48.86}
{"ticker":"WABC","date":"2015-06-10","pret":0.02239,"close":49.5}
{"ticker":"WABC","date":"2015-06-11","pret":0.00264,"close":49.3}
{"ticker":"WABC","date":"2015-06-12","pret":-0.00101,"close":50.1}
{"ticker":"WABC","date":"2015-06-15","pret":0.00506,"close":49.69}
{"ticker":"WABC","date":"2015-06-16","pret":0.00101,"close":50.08}
{"ticker":"WABC","date":"2015-06-17","pret":0.01342,"close":49.19}
{"ticker":"WABC","date":"2015-06-18","pret":-0.01928,"close":49.36}
{"ticker":"WABC","date":"2015-06-19","pret":0.00405,"close":49.73}
{"ticker":"WABC","date":"2015-06-22","pret":0.01841,"close":50.63}
{"ticker":"WABC","date":"2015-06-23","pret":0.00297,"close":51.46}
{"ticker":"WABC","date":"2015-06-24","pret":0.01277,"close":51.14}
{"ticker":"WABC","date":"2015-06-25","pret":0.00584,"close":51.69}
{"ticker":"WABC","date":"2015-06-26","pret":0.00465,"close":51.5}
{"ticker":"WABC","date":"2015-06-29","pret":-0.01049,"close":50.54}
{"ticker":"WABC","date":"2015-06-30","pret":-0.00254,"close":50.65}
{"ticker":"WABC","date":"2015-07-01","pret":0.00546,"close":51.28}
{"ticker":"WABC","date":"2015-07-02","pret":-0.00234,"close":50.39}
{"ticker":"WABC","date":"2015-07-06","pret":-0.02609,"close":51.1}
{"ticker":"WABC","date":"2015-07-07","pret":0.02022,"close":50.54}
{"ticker":"WABC","date":"2015-07-08","pret":-0.01522,"close":50.59}
{"ticker":"WABC","date":"2015-07-09","pret":0.01719,"close":51.03}
{"ticker":"WABC","date":"2015-07-10","pret":0.01052,"close":51.79}
{"ticker":"WABC","date":"2015-07-13","pret":0.00772,"close":51.79}
{"ticker":"WABC","date":"2015-07-14","pret":-0.00617,"close":51.9}
{"ticker":"WABC","date":"2015-07-15","pret":0.00617,"close":51.37}
{"ticker":"WABC","date":"2015-07-16","pret":-0.00772,"close":51.46}
{"ticker":"WABC","date":"2015-07-17","pret":-0.00349,"close":50.96}
{"ticker":"WABC","date":"2015-07-20","pret":-0.00703,"close":51.52}
{"ticker":"WABC","date":"2015-07-21","pret":0.00761,"close":50.82}
{"ticker":"WABC","date":"2015-07-22","pret":-0.01765,"close":51.23}
{"ticker":"WABC","date":"2015-07-23","pret":0.01784,"close":50.41}
{"ticker":"WABC","date":"2015-07-24","pret":-0.02419,"close":49.72}
{"ticker":"WABC","date":"2015-07-27","pret":-0.02052,"close":49.36}
{"ticker":"WABC","date":"2015-07-28","pret":0.0083,"close":49.02}
{"ticker":"WABC","date":"2015-07-29","pret":-0.01074,"close":48.81}
{"ticker":"WABC","date":"2015-07-30","pret":-0.0154,"close":48.91}
{"ticker":"WABC","date":"2015-07-31","pret":0.00865,"close":48.98}
{"ticker":"WABC","date":"2015-08-03","pret":0.00389,"close":48.91}
{"ticker":"WABC","date":"2015-08-04","pret":0.00163,"close":49.02}
{"ticker":"WABC","date":"2015-08-05","pret":0.00346,"close":49.35}
{"ticker":"WABC","date":"2015-08-06","pret":0.00264,"close":48.73}
{"ticker":"WABC","date":"2015-08-07","pret":-0.0145,"close":48.52}
{"ticker":"WABC","date":"2015-08-10","pret":0.0039,"close":49.82}
{"ticker":"WABC","date":"2015-08-11","pret":0.00511,"close":49.01}
{"ticker":"WABC","date":"2015-08-12","pret":-0.00572,"close":48.08}
{"ticker":"WABC","date":"2015-08-13","pret":-0.01155,"close":48.11}
{"ticker":"WABC","date":"2015-08-14","pret":-0.00395,"close":48.78}
{"ticker":"WABC","date":"2015-08-17","pret":0.01159,"close":48.81}
{"ticker":"WABC","date":"2015-08-18","pret":0.00431,"close":48.65}
{"ticker":"WABC","date":"2015-08-19","pret":-0.0074,"close":48.06}
{"ticker":"WABC","date":"2015-08-20","pret":-0.01728,"close":46.78}
{"ticker":"WABC","date":"2015-08-21","pret":-0.03397,"close":46.31}
{"ticker":"WABC","date":"2015-08-24","pret":-0.03561,"close":43.88}
{"ticker":"WABC","date":"2015-08-25","pret":0.01608,"close":43.15}
{"ticker":"WABC","date":"2015-08-26","pret":-0.02286,"close":44.17}
{"ticker":"WABC","date":"2015-08-27","pret":0.0115,"close":44.58}
{"ticker":"WABC","date":"2015-08-28","pret":-0.00652,"close":44.65}
{"ticker":"WABC","date":"2015-08-31","pret":-0.00113,"close":45.14}
{"ticker":"WABC","date":"2015-09-01","pret":0.00248,"close":43.59}
{"ticker":"WABC","date":"2015-09-02","pret":-0.00724,"close":43.67}
{"ticker":"WABC","date":"2015-09-03","pret":-0.01049,"close":44.12}
{"ticker":"WABC","date":"2015-09-04","pret":-0.00023,"close":44.16}
{"ticker":"WABC","date":"2015-09-08","pret":0.02492,"close":45.02}
{"ticker":"WABC","date":"2015-09-09","pret":0.01046,"close":44.92}
{"ticker":"WABC","date":"2015-09-10","pret":-0.00622,"close":44.86}
{"ticker":"WABC","date":"2015-09-11","pret":-0.00828,"close":44.44}
{"ticker":"WABC","date":"2015-09-14","pret":-0.0009,"close":44.29}
{"ticker":"WABC","date":"2015-09-15","pret":-0.00022,"close":44.93}
{"ticker":"WABC","date":"2015-09-16","pret":0.01274,"close":44.9}
{"ticker":"WABC","date":"2015-09-17","pret":-0.00445,"close":44.14}
{"ticker":"WABC","date":"2015-09-18","pret":-0.03356,"close":43}
{"ticker":"WABC","date":"2015-09-21","pret":-0.00069,"close":43.94}
{"ticker":"WABC","date":"2015-09-22","pret":0.00415,"close":43.57}
{"ticker":"WABC","date":"2015-09-23","pret":0.00367,"close":44.04}
{"ticker":"WABC","date":"2015-09-24","pret":-0.00229,"close":44.56}
{"ticker":"WABC","date":"2015-09-25","pret":0.03229,"close":44.81}
{"ticker":"WABC","date":"2015-09-28","pret":-0.01028,"close":44.19}
{"ticker":"WABC","date":"2015-09-29","pret":-0.0045,"close":43.87}
{"ticker":"WABC","date":"2015-09-30","pret":-0.00068,"close":44.44}
{"ticker":"WABC","date":"2015-10-01","pret":0.00225,"close":44.25}
{"ticker":"WABC","date":"2015-10-02","pret":-0.01956,"close":43.77}
{"ticker":"WABC","date":"2015-10-05","pret":0.01368,"close":44.61}
{"ticker":"WABC","date":"2015-10-06","pret":0.01059,"close":44.45}
{"ticker":"WABC","date":"2015-10-07","pret":0.00224,"close":45.47}
{"ticker":"WABC","date":"2015-10-08","pret":0.01333,"close":45.9}
{"ticker":"WABC","date":"2015-10-09","pret":0.01141,"close":45.12}
{"ticker":"WABC","date":"2015-10-12","pret":-0.01494,"close":45.21}
{"ticker":"WABC","date":"2015-10-13","pret":-0.00244,"close":44.23}
{"ticker":"WABC","date":"2015-10-14","pret":-0.0254,"close":42.96}
{"ticker":"WABC","date":"2015-10-15","pret":-0.01422,"close":43.21}
{"ticker":"WABC","date":"2015-10-16","pret":0.00277,"close":43.42}
{"ticker":"WABC","date":"2015-10-19","pret":-0.00392,"close":43.47}
{"ticker":"WABC","date":"2015-10-20","pret":0.00369,"close":43.75}
{"ticker":"WABC","date":"2015-10-21","pret":0.0094,"close":43.06}
{"ticker":"WABC","date":"2015-10-22","pret":-0.01356,"close":44.19}
{"ticker":"WABC","date":"2015-10-23","pret":0.03187,"close":45.02}
{"ticker":"WABC","date":"2015-10-26","pret":0.0067,"close":44.86}
{"ticker":"WABC","date":"2015-10-27","pret":-0.00827,"close":44.43}
{"ticker":"WABC","date":"2015-10-28","pret":-0.00292,"close":46.25}
{"ticker":"WABC","date":"2015-10-29","pret":0.03037,"close":45.67}
{"ticker":"WABC","date":"2015-10-30","pret":-0.00503,"close":44.21}
{"ticker":"WABC","date":"2015-11-02","pret":-0.03052,"close":45.53}
{"ticker":"WABC","date":"2015-11-03","pret":0.02635,"close":46.32}
{"ticker":"WABC","date":"2015-11-04","pret":0.01444,"close":46.41}
{"ticker":"WABC","date":"2015-11-05","pret":0.00887,"close":47.23}
{"ticker":"WABC","date":"2015-11-06","pret":0.02697,"close":49.64}
{"ticker":"WABC","date":"2015-11-09","pret":0.04286,"close":48.79}
{"ticker":"WABC","date":"2015-11-10","pret":-0.02315,"close":48.81}
{"ticker":"WABC","date":"2015-11-11","pret":0.00778,"close":48.38}
{"ticker":"WABC","date":"2015-11-12","pret":-0.02122,"close":47.19}
{"ticker":"WABC","date":"2015-11-13","pret":-0.02744,"close":46.55}
{"ticker":"WABC","date":"2015-11-16","pret":-0.003,"close":47.47}
{"ticker":"WABC","date":"2015-11-17","pret":0.02313,"close":47.54}
{"ticker":"WABC","date":"2015-11-18","pret":-0.00147,"close":48.13}
{"ticker":"WABC","date":"2015-11-19","pret":0.00878,"close":48.05}
{"ticker":"WABC","date":"2015-11-20","pret":0.00395,"close":48.54}
{"ticker":"WABC","date":"2015-11-23","pret":0.0062,"close":48.57}
{"ticker":"WABC","date":"2015-11-24","pret":-0.0062,"close":48.53}
{"ticker":"WABC","date":"2015-11-25","pret":0.00826,"close":48.63}
{"ticker":"WABC","date":"2015-11-26"}
{"ticker":"WABC","date":"2015-11-27","pret":0.00082,"close":48.82}
{"ticker":"WABC","date":"2015-11-30","pret":0.00615,"close":49}
{"ticker":"WABC","date":"2015-12-01","pret":0.00672,"close":49.1}
{"ticker":"WABC","date":"2015-12-02","pret":-0.00346,"close":47.71}
{"ticker":"WABC","date":"2015-12-03","pret":-0.02224,"close":47.91}
{"ticker":"WABC","date":"2015-12-04","pret":-0.00062,"close":48.49}
{"ticker":"WABC","date":"2015-12-07","pret":0.00954,"close":47.84}
{"ticker":"WABC","date":"2015-12-08","pret":-0.02275,"close":47}
{"ticker":"WABC","date":"2015-12-09","pret":-0.01082,"close":46.52}
{"ticker":"WABC","date":"2015-12-10","pret":-0.00879,"close":46.48}
{"ticker":"WABC","date":"2015-12-11","pret":-0.01847,"close":44.53}
{"ticker":"WABC","date":"2015-12-14","pret":-0.02464,"close":44.91}
{"ticker":"WABC","date":"2015-12-15","pret":0.02113,"close":46.46}
{"ticker":"WABC","date":"2015-12-16","pret":0.02671,"close":46.77}
{"ticker":"WABC","date":"2015-12-17"}
{"ticker":"WABC","date":"2015-12-18","pret":-0.00774,"close":45.82}
{"ticker":"WABC","date":"2015-12-21","pret":-0.00693,"close":46.48}
{"ticker":"WABC","date":"2015-12-22","pret":0.01446,"close":46.44}
{"ticker":"WABC","date":"2015-12-23","pret":0.00193,"close":46.9}
{"ticker":"WABC","date":"2015-12-24","pret":0.00363,"close":47.48}
{"ticker":"WABC","date":"2015-12-28","pret":0.00595,"close":47.48}
{"ticker":"WABC","date":"2015-12-29","pret":0.0118,"close":48.4}
{"ticker":"WABC","date":"2015-12-30","pret":0.01145,"close":47.93}
{"ticker":"WABC","date":"2015-12-31","pret":-0.01166,"close":46.75}
{"ticker":"WABC","date":"2016-01-04","pret":-0.0393,"close":45.25}
{"ticker":"WABC","date":"2016-01-05","pret":-0.01161,"close":45.28}
{"ticker":"WAC","date":"2015-01-02","pret":-0.01137,"close":16.95}
{"ticker":"WAC","date":"2015-01-05","pret":0.01077,"close":16.18}
{"ticker":"WAC","date":"2015-01-06","pret":-0.03822,"close":15.61}
{"ticker":"WAC","date":"2015-01-07","pret":-0.02886,"close":15.32}
{"ticker":"WAC","date":"2015-01-08","pret":-0.01346,"close":15.25}
{"ticker":"WAC","date":"2015-01-09","pret":-0.0143,"close":15.25}
{"ticker":"WAC","date":"2015-01-12","pret":-0.00328,"close":15.3}
{"ticker":"WAC","date":"2015-01-13","pret":0.01305,"close":15.01}
{"ticker":"WAC","date":"2015-01-14","pret":-0.03294,"close":14.87}
{"ticker":"WAC","date":"2015-01-15","pret":-0.00201,"close":15.6}
{"ticker":"WAC","date":"2015-01-16","pret":0.04077,"close":16.34}
{"ticker":"WAC","date":"2015-01-20","pret":0.03669,"close":15.79}
{"ticker":"WAC","date":"2015-01-21","pret":-0.02134,"close":16.07}
{"ticker":"WAC","date":"2015-01-22","pret":0.02259,"close":15.33}
{"ticker":"WAC","date":"2015-01-23","pret":-0.05025,"close":14.68}
{"ticker":"WAC","date":"2015-01-26","pret":-0.03248,"close":15.46}
{"ticker":"WAC","date":"2015-01-27","pret":0.02987,"close":15.72}
{"ticker":"WAC","date":"2015-01-28","pret":0.02901,"close":15.09}
{"ticker":"WAC","date":"2015-01-29","pret":-0.03953,"close":15.01}
{"ticker":"WAC","date":"2015-01-30","pret":-0.02003,"close":15.07}
{"ticker":"WAC","date":"2015-02-02","pret":0.06778,"close":18.12}
{"ticker":"WAC","date":"2015-02-03","pret":0.12982,"close":17.72}
{"ticker":"WAC","date":"2015-02-04","pret":-0.04355,"close":16.39}
{"ticker":"WAC","date":"2015-02-05","pret":-0.0516,"close":17.07}
{"ticker":"WAC","date":"2015-02-06","pret":0.04289,"close":18.3}
{"ticker":"WAC","date":"2015-02-09","pret":0.05832,"close":18.25}
{"ticker":"WAC","date":"2015-02-10","pret":0.02874,"close":17.8}
{"ticker":"WAC","date":"2015-02-11","pret":-0.05436,"close":17.49}
{"ticker":"WAC","date":"2015-02-12","pret":-0.00339,"close":17.72}
{"ticker":"WAC","date":"2015-02-13","pret":0.01014,"close":20.29}
{"ticker":"WAC","date":"2015-02-17","pret":0.12918,"close":23.2}
{"ticker":"WAC","date":"2015-02-18","pret":0.12574,"close":21.13}
{"ticker":"WAC","date":"2015-02-19","pret":-0.0852,"close":21.28}
{"ticker":"WAC","date":"2015-02-20","pret":0.01269,"close":20.88}
{"ticker":"WAC","date":"2015-02-23","pret":-0.01934,"close":21.32}
{"ticker":"WAC","date":"2015-02-24","pret":0.02306,"close":22.5}
{"ticker":"WAC","date":"2015-02-25","pret":0.04903,"close":22.65}
{"ticker":"WAC","date":"2015-02-26","pret":-0.12089,"close":18.96}
{"ticker":"WAC","date":"2015-02-27","pret":-0.10425,"close":16.67}
{"ticker":"WAC","date":"2015-03-02","pret":-0.10154,"close":15.89}
{"ticker":"WAC","date":"2015-03-03","pret":-0.02299,"close":15.85}
{"ticker":"WAC","date":"2015-03-04","pret":-0.0082,"close":15.57}
{"ticker":"WAC","date":"2015-03-05","pret":-0.01404,"close":15.71}
{"ticker":"WAC","date":"2015-03-06","pret":0.00257,"close":15.29}
{"ticker":"WAC","date":"2015-03-09","pret":-0.02138,"close":15.48}
{"ticker":"WAC","date":"2015-03-10","pret":0.01688,"close":15.25}
{"ticker":"WAC","date":"2015-03-11","pret":-0.01819,"close":15.07}
{"ticker":"WAC","date":"2015-03-12","pret":-0.00263,"close":15}
{"ticker":"WAC","date":"2015-03-13","pret":-0.01257,"close":14.92}
{"ticker":"WAC","date":"2015-03-16","pret":-0.00467,"close":15.4}
{"ticker":"WAC","date":"2015-03-17","pret":0.0238,"close":15.58}
{"ticker":"WAC","date":"2015-03-18","pret":0.01233,"close":16.69}
{"ticker":"WAC","date":"2015-03-19","pret":0.06977,"close":16.61}
{"ticker":"WAC","date":"2015-03-20","pret":0.02789,"close":17.16}
{"ticker":"WAC","date":"2015-03-23","pret":0.00117,"close":17.22}
{"ticker":"WAC","date":"2015-03-24","pret":0.00873,"close":17.2}
{"ticker":"WAC","date":"2015-03-25","pret":-0.00523,"close":16.5}
{"ticker":"WAC","date":"2015-03-26","pret":-0.04466,"close":16.52}
{"ticker":"WAC","date":"2015-03-27","pret":0.00365,"close":15.99}
{"ticker":"WAC","date":"2015-03-30","pret":-0.02893,"close":16.06}
{"ticker":"WAC","date":"2015-03-31","pret":-0.00188,"close":16.15}
{"ticker":"WAC","date":"2015-04-01","pret":0.0081,"close":16.08}
{"ticker":"WAC","date":"2015-04-02","pret":-0.00498,"close":16.28}
{"ticker":"WAC","date":"2015-04-06","pret":0.01425,"close":16.6}
{"ticker":"WAC","date":"2015-04-07","pret":0.0255,"close":16.93}
{"ticker":"WAC","date":"2015-04-08","pret":0.01783,"close":17.56}
{"ticker":"WAC","date":"2015-04-09","pret":0.03016,"close":17.53}
{"ticker":"WAC","date":"2015-04-10","pret":0.00967,"close":17.56}
{"ticker":"WAC","date":"2015-04-13","pret":-0.00454,"close":18.02}
{"ticker":"WAC","date":"2015-04-14","pret":0.03299,"close":18.08}
{"ticker":"WAC","date":"2015-04-15","pret":-0.00275,"close":18.65}
{"ticker":"WAC","date":"2015-04-16","pret":0.02344,"close":18.53}
{"ticker":"WAC","date":"2015-04-17","pret":0.00108,"close":18.32}
{"ticker":"WAC","date":"2015-04-20","pret":-0.01246,"close":18.02}
{"ticker":"WAC","date":"2015-04-21","pret":-0.01704,"close":18}
{"ticker":"WAC","date":"2015-04-22","pret":-0.00444,"close":17.5}
{"ticker":"WAC","date":"2015-04-23","pret":-0.02938,"close":17.66}
{"ticker":"WAC","date":"2015-04-24","pret":0.01706,"close":17.8}
{"ticker":"WAC","date":"2015-04-27","pret":0.00562,"close":17.86}
{"ticker":"WAC","date":"2015-04-28","pret":0.00056,"close":18.19}
{"ticker":"WAC","date":"2015-04-29","pret":0.00781,"close":18.14}
{"ticker":"WAC","date":"2015-04-30","pret":-0.00056,"close":17.61}
{"ticker":"WAC","date":"2015-05-01","pret":-0.01683,"close":17.59}
{"ticker":"WAC","date":"2015-05-04","pret":-0.00567,"close":19.49}
{"ticker":"WAC","date":"2015-05-05","pret":0.1016,"close":17.23}
{"ticker":"WAC","date":"2015-05-06","pret":-0.12287,"close":16.98}
{"ticker":"WAC","date":"2015-05-07","pret":0.07767,"close":18.92}
{"ticker":"WAC","date":"2015-05-08","pret":0.02496,"close":18.11}
{"ticker":"WAC","date":"2015-05-11","pret":-0.05,"close":18.44}
{"ticker":"WAC","date":"2015-05-12","pret":0.01423,"close":18.22}
{"ticker":"WAC","date":"2015-05-13","pret":-0.00381,"close":17.42}
{"ticker":"WAC","date":"2015-05-14","pret":-0.04634,"close":17.56}
{"ticker":"WAC","date":"2015-05-15","pret":0.0057,"close":17.12}
{"ticker":"WAC","date":"2015-05-18","pret":-0.03116,"close":17.54}
{"ticker":"WAC","date":"2015-05-19","pret":0.02203,"close":17.53}
{"ticker":"WAC","date":"2015-05-20","pret":-0.00633,"close":17.58}
{"ticker":"WAC","date":"2015-05-21","pret":0.01489,"close":17.49}
{"ticker":"WAC","date":"2015-05-22","pret":-0.01086,"close":17.01}
{"ticker":"WAC","date":"2015-05-26","pret":-0.02856,"close":16.48}
{"ticker":"WAC","date":"2015-05-27","pret":-0.0155,"close":16.31}
{"ticker":"WAC","date":"2015-05-28","pret":-0.02493,"close":16.31}
{"ticker":"WAC","date":"2015-05-29","pret":0.00614,"close":16.53}
{"ticker":"WAC","date":"2015-06-01","pret":0.01398,"close":17.32}
{"ticker":"WAC","date":"2015-06-02","pret":0.04022,"close":18.07}
{"ticker":"WAC","date":"2015-06-03","pret":0.05635,"close":19.64}
{"ticker":"WAC","date":"2015-06-04","pret":0.07645,"close":20.05}
{"ticker":"WAC","date":"2015-06-05","pret":0.01511,"close":20.63}
{"ticker":"WAC","date":"2015-06-08","pret":0.0373,"close":20.3}
{"ticker":"WAC","date":"2015-06-09","pret":-0.01847,"close":20.77}
{"ticker":"WAC","date":"2015-06-10","pret":0.02758,"close":21.43}
{"ticker":"WAC","date":"2015-06-11","pret":0.02078,"close":22.39}
{"ticker":"WAC","date":"2015-06-12","pret":0.03942,"close":23.03}
{"ticker":"WAC","date":"2015-06-15","pret":0.03185,"close":23.14}
{"ticker":"WAC","date":"2015-06-16","pret":0.00261,"close":23.01}
{"ticker":"WAC","date":"2015-06-17","pret":0,"close":22.95}
{"ticker":"WAC","date":"2015-06-18","pret":-0.00174,"close":23.03}
{"ticker":"WAC","date":"2015-06-19","pret":0.01125,"close":23.04}
{"ticker":"WAC","date":"2015-06-22","pret":0.00984,"close":23}
{"ticker":"WAC","date":"2015-06-23","pret":-0.01848,"close":23.05}
{"ticker":"WAC","date":"2015-06-24","pret":-0.00261,"close":22.86}
{"ticker":"WAC","date":"2015-06-25","pret":-0.00349,"close":22.79}
{"ticker":"WAC","date":"2015-06-26","pret":0.00262,"close":23.32}
{"ticker":"WAC","date":"2015-06-29","pret":0.0013,"close":22.95}
{"ticker":"WAC","date":"2015-06-30","pret":0.00434,"close":22.87}
{"ticker":"WAC","date":"2015-07-01","pret":-0.04924,"close":22.64}
{"ticker":"WAC","date":"2015-07-02","pret":0.04055,"close":22.75}
{"ticker":"WAC","date":"2015-07-06","pret":-0.01985,"close":22.65}
{"ticker":"WAC","date":"2015-07-07","pret":0.01371,"close":21.75}
{"ticker":"WAC","date":"2015-07-08","pret":-0.06348,"close":20.02}
{"ticker":"WAC","date":"2015-07-09","pret":-0.045,"close":19.21}
{"ticker":"WAC","date":"2015-07-10","pret":-0.04815,"close":19.05}
{"ticker":"WAC","date":"2015-07-13","pret":-0.01085,"close":19.77}
{"ticker":"WAC","date":"2015-07-14","pret":0.02666,"close":19.64}
{"ticker":"WAC","date":"2015-07-15","pret":-0.0066,"close":19.2}
{"ticker":"WAC","date":"2015-07-16","pret":-0.01436,"close":19.28}
{"ticker":"WAC","date":"2015-07-17","pret":-0.0057,"close":19.25}
{"ticker":"WAC","date":"2015-07-20","pret":0,"close":18.64}
{"ticker":"WAC","date":"2015-07-21","pret":-0.02899,"close":18.76}
{"ticker":"WAC","date":"2015-07-22","pret":-0.00321,"close":18.64}
{"ticker":"WAC","date":"2015-07-23","pret":0.01014,"close":18.39}
{"ticker":"WAC","date":"2015-07-24","pret":-0.028,"close":17.99}
{"ticker":"WAC","date":"2015-07-27","pret":-0.02153,"close":18.5}
{"ticker":"WAC","date":"2015-07-28","pret":0.04154,"close":19.32}
{"ticker":"WAC","date":"2015-07-29","pret":0.02954,"close":20.36}
{"ticker":"WAC","date":"2015-07-30","pret":0.06392,"close":21.72}
{"ticker":"WAC","date":"2015-07-31","pret":0.05594,"close":21.8}
{"ticker":"WAC","date":"2015-08-03","pret":0.00414,"close":21.76}
{"ticker":"WAC","date":"2015-08-04","pret":-0.00276,"close":20.62}
{"ticker":"WAC","date":"2015-08-05","pret":-0.04376,"close":20.67}
{"ticker":"WAC","date":"2015-08-06","pret":-0.0121,"close":19.4}
{"ticker":"WAC","date":"2015-08-07","pret":-0.06851,"close":18.42}
{"ticker":"WAC","date":"2015-08-10","pret":-0.03772,"close":17.49}
{"ticker":"WAC","date":"2015-08-11","pret":-0.0614,"close":17.31}
{"ticker":"WAC","date":"2015-08-12","pret":-0.01567,"close":17.29}
{"ticker":"WAC","date":"2015-08-13","pret":0.03052,"close":16.95}
{"ticker":"WAC","date":"2015-08-14","pret":-0.04763,"close":16.9}
{"ticker":"WAC","date":"2015-08-17","pret":0.00829,"close":17.53}
{"ticker":"WAC","date":"2015-08-18","pret":0.02907,"close":17.32}
{"ticker":"WAC","date":"2015-08-19","pret":-0.01153,"close":17.06}
{"ticker":"WAC","date":"2015-08-20","pret":-0.01636,"close":16.08}
{"ticker":"WAC","date":"2015-08-21","pret":-0.09708,"close":16.02}
{"ticker":"WAC","date":"2015-08-24","pret":0.00647,"close":15.9}
{"ticker":"WAC","date":"2015-08-25","pret":0.04725,"close":15.59}
{"ticker":"WAC","date":"2015-08-26","pret":-0.02556,"close":16}
{"ticker":"WAC","date":"2015-08-27","pret":0.01442,"close":16.18}
{"ticker":"WAC","date":"2015-08-28","pret":-0.00187,"close":16.85}
{"ticker":"WAC","date":"2015-08-31","pret":0.03732,"close":16.44}
{"ticker":"WAC","date":"2015-09-01","pret":-0.0274,"close":16.32}
{"ticker":"WAC","date":"2015-09-02","pret":0.01774,"close":16.02}
{"ticker":"WAC","date":"2015-09-03","pret":-0.02704,"close":15.47}
{"ticker":"WAC","date":"2015-09-04","pret":-0.05573,"close":15.49}
{"ticker":"WAC","date":"2015-09-08","pret":0.02921,"close":15.88}
{"ticker":"WAC","date":"2015-09-09","pret":0.04565,"close":16.33}
{"ticker":"WAC","date":"2015-09-10","pret":-0.00429,"close":16.16}
{"ticker":"WAC","date":"2015-09-11","pret":-0.01547,"close":16.17}
{"ticker":"WAC","date":"2015-09-14","pret":0.00869,"close":16.4}
{"ticker":"WAC","date":"2015-09-15","pret":0.0135,"close":16.6}
{"ticker":"WAC","date":"2015-09-16","pret":0.01513,"close":16.88}
{"ticker":"WAC","date":"2015-09-17","pret":0.01194,"close":17.02}
{"ticker":"WAC","date":"2015-09-18","pret":0.00651,"close":16.85}
{"ticker":"WAC","date":"2015-09-21","pret":-0.00236,"close":16.92}
{"ticker":"WAC","date":"2015-09-22","pret":-0.00296,"close":17.17}
{"ticker":"WAC","date":"2015-09-23","pret":0.01763,"close":17.39}
{"ticker":"WAC","date":"2015-09-24","pret":0.00985,"close":17.67}
{"ticker":"WAC","date":"2015-09-25","pret":0.03123,"close":17.97}
{"ticker":"WAC","date":"2015-09-28","pret":-0.0028,"close":16.66}
{"ticker":"WAC","date":"2015-09-29","pret":-0.06484,"close":16.3}
{"ticker":"WAC","date":"2015-09-30","pret":-0.01082,"close":16.25}
{"ticker":"WAC","date":"2015-10-01","pret":-0.00789,"close":16.12}
{"ticker":"WAC","date":"2015-10-02","pret":-0.0278,"close":15.59}
{"ticker":"WAC","date":"2015-10-05","pret":-0.02025,"close":16.4}
{"ticker":"WAC","date":"2015-10-06","pret":0.05171,"close":16.35}
{"ticker":"WAC","date":"2015-10-07","pret":0,"close":16.93}
{"ticker":"WAC","date":"2015-10-08","pret":0.03167,"close":16.97}
{"ticker":"WAC","date":"2015-10-09","pret":0.00294,"close":16.57}
{"ticker":"WAC","date":"2015-10-12","pret":-0.02554,"close":16.4}
{"ticker":"WAC","date":"2015-10-13","pret":-0.02251,"close":15.66}
{"ticker":"WAC","date":"2015-10-14","pret":-0.01989,"close":15.39}
{"ticker":"WAC","date":"2015-10-15","pret":-0.03254,"close":16.4}
{"ticker":"WAC","date":"2015-10-16","pret":0.06101,"close":16.16}
{"ticker":"WAC","date":"2015-10-19","pret":-0.01537,"close":15.93}
{"ticker":"WAC","date":"2015-10-20","pret":-0.00996,"close":16.01}
{"ticker":"WAC","date":"2015-10-21","pret":0.00188,"close":14.82}
{"ticker":"WAC","date":"2015-10-22","pret":-0.06117,"close":14.8}
{"ticker":"WAC","date":"2015-10-23","pret":-0.00333,"close":15.07}
{"ticker":"WAC","date":"2015-10-26","pret":-0.00803,"close":14.15}
{"ticker":"WAC","date":"2015-10-27","pret":-0.06163,"close":13.01}
{"ticker":"WAC","date":"2015-10-28","pret":-0.07411,"close":13.34}
{"ticker":"WAC","date":"2015-10-29","pret":0.02582,"close":13.06}
{"ticker":"WAC","date":"2015-10-30","pret":-0.02659,"close":11.96}
{"ticker":"WAC","date":"2015-11-02","pret":-0.08345,"close":12.87}
{"ticker":"WAC","date":"2015-11-03","pret":0.06871,"close":13.01}
{"ticker":"WAC","date":"2015-11-04","pret":0.01934,"close":12.4}
{"ticker":"WAC","date":"2015-11-05","pret":-0.17545,"close":10.54}
{"ticker":"WAC","date":"2015-11-06","pret":-0.02497,"close":10.59}
{"ticker":"WAC","date":"2015-11-09","pret":0.00839,"close":11.52}
{"ticker":"WAC","date":"2015-11-10","pret":0.06906,"close":11.76}
{"ticker":"WAC","date":"2015-11-11","pret":0.0282,"close":11.17}
{"ticker":"WAC","date":"2015-11-12","pret":-0.07249,"close":10.13}
{"ticker":"WAC","date":"2015-11-13","pret":-0.09594,"close":10.02}
{"ticker":"WAC","date":"2015-11-16","pret":0.00199,"close":9.97}
{"ticker":"WAC","date":"2015-11-17","pret":0.00496,"close":11.16}
{"ticker":"WAC","date":"2015-11-18","pret":0.09711,"close":11.22}
{"ticker":"WAC","date":"2015-11-19","pret":0.00448,"close":11.37}
{"ticker":"WAC","date":"2015-11-20","pret":0.02299,"close":11.54}
{"ticker":"WAC","date":"2015-11-23","pret":0.01647,"close":12.76}
{"ticker":"WAC","date":"2015-11-24","pret":0.09742,"close":13.06}
{"ticker":"WAC","date":"2015-11-25","pret":0.01702,"close":13.9}
{"ticker":"WAC","date":"2015-11-26"}
{"ticker":"WAC","date":"2015-11-27","pret":0.05665,"close":13.9}
{"ticker":"WAC","date":"2015-11-30","pret":0.00938,"close":14.54}
{"ticker":"WAC","date":"2015-12-01","pret":0.04903,"close":13.66}
{"ticker":"WAC","date":"2015-12-02","pret":-0.06568,"close":13.65}
{"ticker":"WAC","date":"2015-12-03","pret":-0.00806,"close":12.48}
{"ticker":"WAC","date":"2015-12-04","pret":-0.08361,"close":12.67}
{"ticker":"WAC","date":"2015-12-07","pret":0.00717,"close":12.72}
{"ticker":"WAC","date":"2015-12-08","pret":0.02974,"close":12.65}
{"ticker":"WAC","date":"2015-12-09","pret":-0.02577,"close":12.73}
{"ticker":"WAC","date":"2015-12-10","pret":0.01102,"close":13.04}
{"ticker":"WAC","date":"2015-12-11","pret":0,"close":12.56}
{"ticker":"WAC","date":"2015-12-14","pret":0.01707,"close":13.06}
{"ticker":"WAC","date":"2015-12-15","pret":0.03477,"close":13.72}
{"ticker":"WAC","date":"2015-12-16","pret":0.0184,"close":13.57}
{"ticker":"WAC","date":"2015-12-17"}
{"ticker":"WAC","date":"2015-12-18","pret":-0.00806,"close":13.94}
{"ticker":"WAC","date":"2015-12-21","pret":0.02613,"close":14.27}
{"ticker":"WAC","date":"2015-12-22","pret":0.02406,"close":14.78}
{"ticker":"WAC","date":"2015-12-23","pret":0.04779,"close":14.71}
{"ticker":"WAC","date":"2015-12-24","pret":-0.03184,"close":14.47}
{"ticker":"WAC","date":"2015-12-28","pret":-0.01038,"close":15.01}
{"ticker":"WAC","date":"2015-12-29","pret":0.05348,"close":14.88}
{"ticker":"WAC","date":"2015-12-30","pret":-0.02199,"close":14.38}
{"ticker":"WAC","date":"2015-12-31","pret":-0.03987,"close":14.22}
{"ticker":"WAC","date":"2016-01-04","pret":-0.02341,"close":14.33}
{"ticker":"WAC","date":"2016-01-05","pret":0.02831,"close":15.06}
{"ticker":"WAFD","date":"2015-01-02","pret":-0.00625,"close":21.94}
{"ticker":"WAFD","date":"2015-01-05","pret":-0.02495,"close":21.53}
{"ticker":"WAFD","date":"2015-01-06","pret":-0.00969,"close":21.21}
{"ticker":"WAFD","date":"2015-01-07","pret":-0.00232,"close":21.39}
{"ticker":"WAFD","date":"2015-01-08","pret":0.00279,"close":21.62}
{"ticker":"WAFD","date":"2015-01-09","pret":0.00139,"close":21}
{"ticker":"WAFD","date":"2015-01-12","pret":-0.03103,"close":20.8}
{"ticker":"WAFD","date":"2015-01-13","pret":0.00381,"close":20.84}
{"ticker":"WAFD","date":"2015-01-14","pret":-0.01389,"close":20.36}
{"ticker":"WAFD","date":"2015-01-15","pret":-0.02293,"close":19.9}
{"ticker":"WAFD","date":"2015-01-16","pret":-0.02145,"close":20.09}
{"ticker":"WAFD","date":"2015-01-20","pret":0.0175,"close":20.01}
{"ticker":"WAFD","date":"2015-01-21","pret":-0.00746,"close":20.04}
{"ticker":"WAFD","date":"2015-01-22","pret":0.00994,"close":21.06}
{"ticker":"WAFD","date":"2015-01-23","pret":0.03831,"close":20.59}
{"ticker":"WAFD","date":"2015-01-26","pret":-0.02359,"close":20.79}
{"ticker":"WAFD","date":"2015-01-27","pret":-0.00195,"close":20.58}
{"ticker":"WAFD","date":"2015-01-28","pret":0.00971,"close":20.12}
{"ticker":"WAFD","date":"2015-01-29","pret":-0.03092,"close":20.34}
{"ticker":"WAFD","date":"2015-01-30","pret":0.00398,"close":19.86}
{"ticker":"WAFD","date":"2015-02-02","pret":-0.00948,"close":20.31}
{"ticker":"WAFD","date":"2015-02-03","pret":0.01985,"close":20.78}
{"ticker":"WAFD","date":"2015-02-04","pret":0.01366,"close":20.52}
{"ticker":"WAFD","date":"2015-02-05","pret":-0.00097,"close":20.89}
{"ticker":"WAFD","date":"2015-02-06","pret":0.01732,"close":21.14}
{"ticker":"WAFD","date":"2015-02-09","pret":0.00286,"close":20.77}
{"ticker":"WAFD","date":"2015-02-10","pret":-0.00286,"close":20.86}
{"ticker":"WAFD","date":"2015-02-11","pret":-0.00862,"close":20.73}
{"ticker":"WAFD","date":"2015-02-12","pret":0.00144,"close":21.06}
{"ticker":"WAFD","date":"2015-02-13","pret":0.01099,"close":21.13}
{"ticker":"WAFD","date":"2015-02-17","pret":0.00663,"close":21.21}
{"ticker":"WAFD","date":"2015-02-18","pret":0.00047,"close":20.99}
{"ticker":"WAFD","date":"2015-02-19","pret":-0.01425,"close":20.83}
{"ticker":"WAFD","date":"2015-02-20","pret":-0.00336,"close":20.96}
{"ticker":"WAFD","date":"2015-02-23","pret":0.00431,"close":20.93}
{"ticker":"WAFD","date":"2015-02-24","pret":0.00096,"close":21.11}
{"ticker":"WAFD","date":"2015-02-25","pret":0.00571,"close":21.08}
{"ticker":"WAFD","date":"2015-02-26","pret":-0.00143,"close":21.17}
{"ticker":"WAFD","date":"2015-02-27","pret":0.00522,"close":21.12}
{"ticker":"WAFD","date":"2015-03-02","pret":0,"close":21.35}
{"ticker":"WAFD","date":"2015-03-03","pret":0.00754,"close":21.25}
{"ticker":"WAFD","date":"2015-03-04","pret":-0.00471,"close":21.16}
{"ticker":"WAFD","date":"2015-03-05","pret":0.00094,"close":21.13}
{"ticker":"WAFD","date":"2015-03-06","pret":-0.01424,"close":21.1}
{"ticker":"WAFD","date":"2015-03-09","pret":0.01188,"close":21.5}
{"ticker":"WAFD","date":"2015-03-10","pret":0.008,"close":20.9}
{"ticker":"WAFD","date":"2015-03-11","pret":-0.01844,"close":21.13}
{"ticker":"WAFD","date":"2015-03-12","pret":0.0161,"close":21.65}
{"ticker":"WAFD","date":"2015-03-13","pret":0.01399,"close":21.68}
{"ticker":"WAFD","date":"2015-03-16","pret":0.00968,"close":21.85}
{"ticker":"WAFD","date":"2015-03-17","pret":-0.00322,"close":21.98}
{"ticker":"WAFD","date":"2015-03-18","pret":0.00642,"close":21.9}
{"ticker":"WAFD","date":"2015-03-19","pret":-0.00412,"close":21.86}
{"ticker":"WAFD","date":"2015-03-20","pret":0.00823,"close":22.14}
{"ticker":"WAFD","date":"2015-03-23","pret":0.00816,"close":22}
{"ticker":"WAFD","date":"2015-03-24","pret":-0.00725,"close":21.99}
{"ticker":"WAFD","date":"2015-03-25","pret":0,"close":21.77}
{"ticker":"WAFD","date":"2015-03-26","pret":-0.0119,"close":21.58}
{"ticker":"WAFD","date":"2015-03-27","pret":-0.00832,"close":21.45}
{"ticker":"WAFD","date":"2015-03-30","pret":0.00093,"close":21.83}
{"ticker":"WAFD","date":"2015-03-31","pret":0.00601,"close":21.8}
{"ticker":"WAFD","date":"2015-04-01","pret":0.00184,"close":21.6}
{"ticker":"WAFD","date":"2015-04-02","pret":-0.00739,"close":21.82}
{"ticker":"WAFD","date":"2015-04-06","pret":0.00046,"close":21.7}
{"ticker":"WAFD","date":"2015-04-07","pret":0.0037,"close":21.59}
{"ticker":"WAFD","date":"2015-04-08","pret":-0.0037,"close":21.7}
{"ticker":"WAFD","date":"2015-04-09","pret":0.00324,"close":21.61}
{"ticker":"WAFD","date":"2015-04-10","pret":0.00046,"close":21.64}
{"ticker":"WAFD","date":"2015-04-13","pret":-0.0037,"close":21.76}
{"ticker":"WAFD","date":"2015-04-14","pret":0.00508,"close":21.77}
{"ticker":"WAFD","date":"2015-04-15","pret":0.01055,"close":22.39}
{"ticker":"WAFD","date":"2015-04-16","pret":0.01134,"close":22.34}
{"ticker":"WAFD","date":"2015-04-17","pret":-0.00045,"close":21.95}
{"ticker":"WAFD","date":"2015-04-20","pret":-0.00588,"close":22.24}
{"ticker":"WAFD","date":"2015-04-21","pret":0.01532,"close":22.26}
{"ticker":"WAFD","date":"2015-04-22","pret":-0.00943,"close":22.28}
{"ticker":"WAFD","date":"2015-04-23","pret":0.00495,"close":22.22}
{"ticker":"WAFD","date":"2015-04-24","pret":-0.0054,"close":21.94}
{"ticker":"WAFD","date":"2015-04-27","pret":-0.01044,"close":21.72}
{"ticker":"WAFD","date":"2015-04-28","pret":-0.00687,"close":22.1}
{"ticker":"WAFD","date":"2015-04-29","pret":0.01233,"close":22.03}
{"ticker":"WAFD","date":"2015-04-30","pret":-0.00409,"close":21.6}
{"ticker":"WAFD","date":"2015-05-01","pret":-0.01515,"close":21.46}
{"ticker":"WAFD","date":"2015-05-04","pret":-0.0051,"close":21.82}
{"ticker":"WAFD","date":"2015-05-05","pret":0.0111,"close":21.71}
{"ticker":"WAFD","date":"2015-05-06","pret":0.00138,"close":21.95}
{"ticker":"WAFD","date":"2015-05-07","pret":0.00778,"close":21.85}
{"ticker":"WAFD","date":"2015-05-08","pret":0.01132,"close":21.96}
{"ticker":"WAFD","date":"2015-05-11","pret":-0.01269,"close":21.89}
{"ticker":"WAFD","date":"2015-05-12","pret":-0.00687,"close":21.98}
{"ticker":"WAFD","date":"2015-05-13","pret":0.01051,"close":21.98}
{"ticker":"WAFD","date":"2015-05-14","pret":0.00408,"close":22.07}
{"ticker":"WAFD","date":"2015-05-15","pret":-0.00181,"close":21.86}
{"ticker":"WAFD","date":"2015-05-18","pret":-0.00957,"close":22.16}
{"ticker":"WAFD","date":"2015-05-19","pret":0.0177,"close":22.17}
{"ticker":"WAFD","date":"2015-05-20","pret":0,"close":22}
{"ticker":"WAFD","date":"2015-05-21","pret":-0.01268,"close":21.97}
{"ticker":"WAFD","date":"2015-05-22","pret":0,"close":21.89}
{"ticker":"WAFD","date":"2015-05-26","pret":-0.00457,"close":21.74}
{"ticker":"WAFD","date":"2015-05-27","pret":-0.00367,"close":22.02}
{"ticker":"WAFD","date":"2015-05-28","pret":0.0096,"close":22.12}
{"ticker":"WAFD","date":"2015-05-29","pret":0.00409,"close":22.1}
{"ticker":"WAFD","date":"2015-06-01","pret":0.00542,"close":21.94}
{"ticker":"WAFD","date":"2015-06-02","pret":-0.01636,"close":22.19}
{"ticker":"WAFD","date":"2015-06-03","pret":0.0213,"close":22.53}
{"ticker":"WAFD","date":"2015-06-04","pret":0.00403,"close":22.32}
{"ticker":"WAFD","date":"2015-06-05","pret":0,"close":22.66}
{"ticker":"WAFD","date":"2015-06-08","pret":0.00934,"close":22.69}
{"ticker":"WAFD","date":"2015-06-09","pret":0.00662,"close":22.82}
{"ticker":"WAFD","date":"2015-06-10","pret":0.0057,"close":23.39}
{"ticker":"WAFD","date":"2015-06-11","pret":0.02204,"close":23.38}
{"ticker":"WAFD","date":"2015-06-12","pret":-0.00557,"close":23.39}
{"ticker":"WAFD","date":"2015-06-15","pret":-0.00474,"close":23.62}
{"ticker":"WAFD","date":"2015-06-16","pret":0.01458,"close":24}
{"ticker":"WAFD","date":"2015-06-17","pret":0.02481,"close":23.45}
{"ticker":"WAFD","date":"2015-06-18","pret":-0.02566,"close":23.66}
{"ticker":"WAFD","date":"2015-06-19","pret":0.0051,"close":23.66}
{"ticker":"WAFD","date":"2015-06-22","pret":0.01138,"close":24.03}
{"ticker":"WAFD","date":"2015-06-23","pret":0.00668,"close":24.16}
{"ticker":"WAFD","date":"2015-06-24","pret":0.0054,"close":24.07}
{"ticker":"WAFD","date":"2015-06-25","pret":-0.00873,"close":23.8}
{"ticker":"WAFD","date":"2015-06-26","pret":-0.00084,"close":23.99}
{"ticker":"WAFD","date":"2015-06-29","pret":-0.00167,"close":23.45}
{"ticker":"WAFD","date":"2015-06-30","pret":-0.0063,"close":23.35}
{"ticker":"WAFD","date":"2015-07-01","pret":-0.00507,"close":23.82}
{"ticker":"WAFD","date":"2015-07-02","pret":0.01053,"close":23.35}
{"ticker":"WAFD","date":"2015-07-06","pret":-0.02934,"close":23.35}
{"ticker":"WAFD","date":"2015-07-07","pret":0.01073,"close":23.02}
{"ticker":"WAFD","date":"2015-07-08","pret":-0.02815,"close":22.97}
{"ticker":"WAFD","date":"2015-07-09","pret":0.02086,"close":23.31}
{"ticker":"WAFD","date":"2015-07-10","pret":0.01959,"close":23.46}
{"ticker":"WAFD","date":"2015-07-13","pret":-0.00211,"close":23.71}
{"ticker":"WAFD","date":"2015-07-14","pret":-0.00424,"close":23.85}
{"ticker":"WAFD","date":"2015-07-15","pret":0.01223,"close":23.7}
{"ticker":"WAFD","date":"2015-07-16","pret":0.00835,"close":23.73}
{"ticker":"WAFD","date":"2015-07-17","pret":-0.01382,"close":23.62}
{"ticker":"WAFD","date":"2015-07-20","pret":-0.00042,"close":23.83}
{"ticker":"WAFD","date":"2015-07-21","pret":0.00295,"close":23.65}
{"ticker":"WAFD","date":"2015-07-22","pret":-0.00633,"close":23.93}
{"ticker":"WAFD","date":"2015-07-23","pret":0.01262,"close":23.54}
{"ticker":"WAFD","date":"2015-07-24","pret":-0.01813,"close":23.51}
{"ticker":"WAFD","date":"2015-07-27","pret":-0.00984,"close":23.43}
{"ticker":"WAFD","date":"2015-07-28","pret":0.00728,"close":23.2}
{"ticker":"WAFD","date":"2015-07-29","pret":-0.01159,"close":23.22}
{"ticker":"WAFD","date":"2015-07-30","pret":-0.00043,"close":23.29}
{"ticker":"WAFD","date":"2015-07-31","pret":0.00646,"close":23.28}
{"ticker":"WAFD","date":"2015-08-03","pret":-0.00258,"close":23.15}
{"ticker":"WAFD","date":"2015-08-04","pret":-0.00043,"close":23.24}
{"ticker":"WAFD","date":"2015-08-05","pret":-0.00129,"close":23.46}
{"ticker":"WAFD","date":"2015-08-06","pret":0.01454,"close":23.32}
{"ticker":"WAFD","date":"2015-08-07","pret":-0.01239,"close":23.26}
{"ticker":"WAFD","date":"2015-08-10","pret":0.00856,"close":23.59}
{"ticker":"WAFD","date":"2015-08-11","pret":-0.00598,"close":23.33}
{"ticker":"WAFD","date":"2015-08-12","pret":-0.00905,"close":22.71}
{"ticker":"WAFD","date":"2015-08-13","pret":-0.01394,"close":22.92}
{"ticker":"WAFD","date":"2015-08-14","pret":0.00307,"close":23.25}
{"ticker":"WAFD","date":"2015-08-17","pret":0.01088,"close":23.25}
{"ticker":"WAFD","date":"2015-08-18","pret":0.00346,"close":23.07}
{"ticker":"WAFD","date":"2015-08-19","pret":-0.00953,"close":23.16}
{"ticker":"WAFD","date":"2015-08-20","pret":-0.00349,"close":22.62}
{"ticker":"WAFD","date":"2015-08-21","pret":-0.02566,"close":22.61}
{"ticker":"WAFD","date":"2015-08-24","pret":-0.02911,"close":21.47}
{"ticker":"WAFD","date":"2015-08-25","pret":0.01874,"close":21.39}
{"ticker":"WAFD","date":"2015-08-26","pret":-0.00864,"close":22.23}
{"ticker":"WAFD","date":"2015-08-27","pret":0.02258,"close":22.43}
{"ticker":"WAFD","date":"2015-08-28","pret":-0.00313,"close":22.46}
{"ticker":"WAFD","date":"2015-08-31","pret":-0.0009,"close":22.69}
{"ticker":"WAFD","date":"2015-09-01","pret":-0.00359,"close":21.79}
{"ticker":"WAFD","date":"2015-09-02","pret":-0.00723,"close":22.07}
{"ticker":"WAFD","date":"2015-09-03","pret":0.00181,"close":22.13}
{"ticker":"WAFD","date":"2015-09-04","pret":-0.01138,"close":21.92}
{"ticker":"WAFD","date":"2015-09-08","pret":0.02039,"close":22.54}
{"ticker":"WAFD","date":"2015-09-09","pret":0.01998,"close":22.24}
{"ticker":"WAFD","date":"2015-09-10","pret":-0.02944,"close":22.36}
{"ticker":"WAFD","date":"2015-09-11","pret":0.00271,"close":22.21}
{"ticker":"WAFD","date":"2015-09-14","pret":0.0027,"close":22.44}
{"ticker":"WAFD","date":"2015-09-15","pret":0.0143,"close":22.71}
{"ticker":"WAFD","date":"2015-09-16","pret":0.00708,"close":22.8}
{"ticker":"WAFD","date":"2015-09-17","pret":0.00615,"close":22.35}
{"ticker":"WAFD","date":"2015-09-18","pret":-0.03703,"close":22.01}
{"ticker":"WAFD","date":"2015-09-21","pret":0.0104,"close":22.45}
{"ticker":"WAFD","date":"2015-09-22","pret":-0.00315,"close":22.34}
{"ticker":"WAFD","date":"2015-09-23","pret":0.00809,"close":22.41}
{"ticker":"WAFD","date":"2015-09-24","pret":-0.00809,"close":22.61}
{"ticker":"WAFD","date":"2015-09-25","pret":0.03066,"close":22.67}
{"ticker":"WAFD","date":"2015-09-28","pret":-0.01233,"close":22.39}
{"ticker":"WAFD","date":"2015-09-29","pret":-0.00444,"close":22.53}
{"ticker":"WAFD","date":"2015-09-30","pret":0.01018,"close":22.75}
{"ticker":"WAFD","date":"2015-10-01","pret":0.00176,"close":22.73}
{"ticker":"WAFD","date":"2015-10-02","pret":-0.01551,"close":22.61}
{"ticker":"WAFD","date":"2015-10-05","pret":0.01243,"close":23.23}
{"ticker":"WAFD","date":"2015-10-06","pret":0.02052,"close":23.08}
{"ticker":"WAFD","date":"2015-10-07","pret":0.00259,"close":23.56}
{"ticker":"WAFD","date":"2015-10-08","pret":0.01625,"close":23.83}
{"ticker":"WAFD","date":"2015-10-09","pret":0.0118,"close":23.69}
{"ticker":"WAFD","date":"2015-10-12","pret":-0.01053,"close":23.91}
{"ticker":"WAFD","date":"2015-10-13","pret":0.00675,"close":23.8}
{"ticker":"WAFD","date":"2015-10-14","pret":-0.00168,"close":23.21}
{"ticker":"WAFD","date":"2015-10-15","pret":-0.01657,"close":23.66}
{"ticker":"WAFD","date":"2015-10-16","pret":0.01741,"close":23.38}
{"ticker":"WAFD","date":"2015-10-19","pret":-0.023,"close":23.5}
{"ticker":"WAFD","date":"2015-10-20","pret":0.01454,"close":23.76}
{"ticker":"WAFD","date":"2015-10-21","pret":0.01266,"close":24.08}
{"ticker":"WAFD","date":"2015-10-22","pret":0.02116,"close":24.76}
{"ticker":"WAFD","date":"2015-10-23","pret":0.02273,"close":25.06}
{"ticker":"WAFD","date":"2015-10-26","pret":0.0052,"close":24.96}
{"ticker":"WAFD","date":"2015-10-27","pret":-0.01164,"close":24.81}
{"ticker":"WAFD","date":"2015-10-28","pret":0.00764,"close":25.52}
{"ticker":"WAFD","date":"2015-10-29","pret":0.01827,"close":25.15}
{"ticker":"WAFD","date":"2015-10-30","pret":-0.01387,"close":24.94}
{"ticker":"WAFD","date":"2015-11-02","pret":-0.002,"close":25.17}
{"ticker":"WAFD","date":"2015-11-03","pret":0.00359,"close":25.09}
{"ticker":"WAFD","date":"2015-11-04","pret":-0.00279,"close":25.19}
{"ticker":"WAFD","date":"2015-11-05","pret":0.00598,"close":25.33}
{"ticker":"WAFD","date":"2015-11-06","pret":0.01537,"close":25.8}
{"ticker":"WAFD","date":"2015-11-09","pret":0.00895,"close":25.69}
{"ticker":"WAFD","date":"2015-11-10","pret":-0.00622,"close":26.05}
{"ticker":"WAFD","date":"2015-11-11","pret":0.0174,"close":25.72}
{"ticker":"WAFD","date":"2015-11-12","pret":-0.01818,"close":25.41}
{"ticker":"WAFD","date":"2015-11-13","pret":-0.01574,"close":24.97}
{"ticker":"WAFD","date":"2015-11-16","pret":-0.01076,"close":25.43}
{"ticker":"WAFD","date":"2015-11-17","pret":0.02259,"close":25.4}
{"ticker":"WAFD","date":"2015-11-18","pret":0,"close":25.75}
{"ticker":"WAFD","date":"2015-11-19","pret":0.00781,"close":25.78}
{"ticker":"WAFD","date":"2015-11-20","pret":0.00582,"close":25.86}
{"ticker":"WAFD","date":"2015-11-23","pret":0.00039,"close":25.98}
{"ticker":"WAFD","date":"2015-11-24","pret":-0.00426,"close":26.02}
{"ticker":"WAFD","date":"2015-11-25","pret":0.01196,"close":25.9}
{"ticker":"WAFD","date":"2015-11-26"}
{"ticker":"WAFD","date":"2015-11-27","pret":-0.00693,"close":25.92}
{"ticker":"WAFD","date":"2015-11-30","pret":0.00693,"close":25.84}
{"ticker":"WAFD","date":"2015-12-01","pret":-0.00461,"close":26.01}
{"ticker":"WAFD","date":"2015-12-02","pret":0.005,"close":25.27}
{"ticker":"WAFD","date":"2015-12-03","pret":-0.02484,"close":24.99}
{"ticker":"WAFD","date":"2015-12-04","pret":-0.01425,"close":25.55}
{"ticker":"WAFD","date":"2015-12-07","pret":0.01425,"close":25.18}
{"ticker":"WAFD","date":"2015-12-08","pret":-0.02104,"close":24.54}
{"ticker":"WAFD","date":"2015-12-09","pret":-0.01618,"close":24.22}
{"ticker":"WAFD","date":"2015-12-10","pret":-0.01396,"close":24.18}
{"ticker":"WAFD","date":"2015-12-11","pret":-0.01542,"close":23.75}
{"ticker":"WAFD","date":"2015-12-14","pret":-0.00168,"close":23.74}
{"ticker":"WAFD","date":"2015-12-15","pret":0.00963,"close":24.32}
{"ticker":"WAFD","date":"2015-12-16","pret":0.02144,"close":24.15}
{"ticker":"WAFD","date":"2015-12-17"}
{"ticker":"WAFD","date":"2015-12-18","pret":-0.02812,"close":23.66}
{"ticker":"WAFD","date":"2015-12-21","pret":-0.00336,"close":23.91}
{"ticker":"WAFD","date":"2015-12-22","pret":0.00963,"close":23.94}
{"ticker":"WAFD","date":"2015-12-23","pret":0.00291,"close":24.16}
{"ticker":"WAFD","date":"2015-12-24","pret":0.0058,"close":24.26}
{"ticker":"WAFD","date":"2015-12-28","pret":-0.00456,"close":24.29}
{"ticker":"WAFD","date":"2015-12-29","pret":0.01647,"close":24.48}
{"ticker":"WAFD","date":"2015-12-30","pret":-0.00082,"close":24.23}
{"ticker":"WAFD","date":"2015-12-31","pret":-0.01151,"close":23.83}
{"ticker":"WAFD","date":"2016-01-04","pret":-0.02681,"close":23.04}
{"ticker":"WAFD","date":"2016-01-05","pret":-0.01756,"close":23.23}
{"ticker":"WAGE","date":"2015-01-02","pret":0.02666,"close":60.49}
{"ticker":"WAGE","date":"2015-01-05","pret":-0.08354,"close":57.54}
{"ticker":"WAGE","date":"2015-01-06","pret":-0.03731,"close":55.43}
{"ticker":"WAGE","date":"2015-01-07","pret":-0.03156,"close":56.85}
{"ticker":"WAGE","date":"2015-01-08","pret":0.02232,"close":58.76}
{"ticker":"WAGE","date":"2015-01-09","pret":0.02628,"close":58.81}
{"ticker":"WAGE","date":"2015-01-12","pret":0.00663,"close":59.12}
{"ticker":"WAGE","date":"2015-01-13","pret":0.01314,"close":58.67}
{"ticker":"WAGE","date":"2015-01-14","pret":-0.03559,"close":56.73}
{"ticker":"WAGE","date":"2015-01-15","pret":-0.01098,"close":55.84}
{"ticker":"WAGE","date":"2015-01-16","pret":-0.02881,"close":56.88}
{"ticker":"WAGE","date":"2015-01-20","pret":0.02318,"close":57.7}
{"ticker":"WAGE","date":"2015-01-21","pret":0.01104,"close":56.53}
{"ticker":"WAGE","date":"2015-01-22","pret":-0.01175,"close":57.17}
{"ticker":"WAGE","date":"2015-01-23","pret":0.00896,"close":57.03}
{"ticker":"WAGE","date":"2015-01-26","pret":-0.00192,"close":57.09}
{"ticker":"WAGE","date":"2015-01-27","pret":-0.01376,"close":56.63}
{"ticker":"WAGE","date":"2015-01-28","pret":0.01025,"close":55.71}
{"ticker":"WAGE","date":"2015-01-29","pret":-0.02078,"close":56.98}
{"ticker":"WAGE","date":"2015-01-30","pret":0.01231,"close":55.04}
{"ticker":"WAGE","date":"2015-02-02","pret":-0.01843,"close":54.34}
{"ticker":"WAGE","date":"2015-02-03","pret":-0.01712,"close":56.18}
{"ticker":"WAGE","date":"2015-02-04","pret":0.02986,"close":56.58}
{"ticker":"WAGE","date":"2015-02-05","pret":0.01592,"close":57.02}
{"ticker":"WAGE","date":"2015-02-06","pret":0.0148,"close":58.63}
{"ticker":"WAGE","date":"2015-02-09","pret":0.01152,"close":58.61}
{"ticker":"WAGE","date":"2015-02-10","pret":0.01189,"close":58.97}
{"ticker":"WAGE","date":"2015-02-11","pret":-0.00763,"close":58.76}
{"ticker":"WAGE","date":"2015-02-12","pret":0.00982,"close":58.45}
{"ticker":"WAGE","date":"2015-02-13","pret":0.01106,"close":62.17}
{"ticker":"WAGE","date":"2015-02-17","pret":0.0336,"close":61.08}
{"ticker":"WAGE","date":"2015-02-18","pret":-0.0192,"close":61.1}
{"ticker":"WAGE","date":"2015-02-19","pret":-0.00115,"close":61.08}
{"ticker":"WAGE","date":"2015-02-20","pret":0.00132,"close":60.71}
{"ticker":"WAGE","date":"2015-02-23","pret":-0.00329,"close":59.42}
{"ticker":"WAGE","date":"2015-02-24","pret":-0.02604,"close":57.73}
{"ticker":"WAGE","date":"2015-02-25","pret":-0.02639,"close":57.75}
{"ticker":"WAGE","date":"2015-02-26","pret":0.00278,"close":59.51}
{"ticker":"WAGE","date":"2015-02-27","pret":0.02582,"close":57.45}
{"ticker":"WAGE","date":"2015-03-02","pret":-0.02859,"close":57.08}
{"ticker":"WAGE","date":"2015-03-03","pret":-0.01452,"close":57.59}
{"ticker":"WAGE","date":"2015-03-04","pret":0.0079,"close":56.86}
{"ticker":"WAGE","date":"2015-03-05","pret":-0.00245,"close":55.01}
{"ticker":"WAGE","date":"2015-03-06","pret":-0.04169,"close":54.74}
{"ticker":"WAGE","date":"2015-03-09","pret":0.00073,"close":56.24}
{"ticker":"WAGE","date":"2015-03-10","pret":0.02185,"close":56.6}
{"ticker":"WAGE","date":"2015-03-11","pret":0.01401,"close":55.56}
{"ticker":"WAGE","date":"2015-03-12","pret":-0.01134,"close":57.21}
{"ticker":"WAGE","date":"2015-03-13","pret":0.01871,"close":56.47}
{"ticker":"WAGE","date":"2015-03-16","pret":-0.01037,"close":56.4}
{"ticker":"WAGE","date":"2015-03-17","pret":-0.00301,"close":55.48}
{"ticker":"WAGE","date":"2015-03-18","pret":-0.0168,"close":55.67}
{"ticker":"WAGE","date":"2015-03-19","pret":-0.00235,"close":55.93}
{"ticker":"WAGE","date":"2015-03-20","pret":0.01149,"close":55.98}
{"ticker":"WAGE","date":"2015-03-23","pret":-0.01439,"close":56.49}
{"ticker":"WAGE","date":"2015-03-24","pret":0.02699,"close":56.18}
{"ticker":"WAGE","date":"2015-03-25","pret":-0.01153,"close":53.14}
{"ticker":"WAGE","date":"2015-03-26","pret":-0.06124,"close":53.1}
{"ticker":"WAGE","date":"2015-03-27","pret":0.00548,"close":52.67}
{"ticker":"WAGE","date":"2015-03-30","pret":-0.00113,"close":53.25}
{"ticker":"WAGE","date":"2015-03-31","pret":-0.00549,"close":53.33}
{"ticker":"WAGE","date":"2015-04-01","pret":0.00662,"close":53.13}
{"ticker":"WAGE","date":"2015-04-02","pret":0.00019,"close":52.62}
{"ticker":"WAGE","date":"2015-04-06","pret":-0.01712,"close":53.04}
{"ticker":"WAGE","date":"2015-04-07","pret":0.02069,"close":53.3}
{"ticker":"WAGE","date":"2015-04-08","pret":0.00319,"close":53.69}
{"ticker":"WAGE","date":"2015-04-09","pret":0.00839,"close":53.7}
{"ticker":"WAGE","date":"2015-04-10","pret":0.00297,"close":53.1}
{"ticker":"WAGE","date":"2015-04-13","pret":-0.017,"close":53.12}
{"ticker":"WAGE","date":"2015-04-14","pret":0.00282,"close":52.85}
{"ticker":"WAGE","date":"2015-04-15","pret":-0.00735,"close":50.81}
{"ticker":"WAGE","date":"2015-04-16","pret":-0.0445,"close":50}
{"ticker":"WAGE","date":"2015-04-17","pret":-0.01696,"close":49.02}
{"ticker":"WAGE","date":"2015-04-20","pret":-0.00606,"close":50.09}
{"ticker":"WAGE","date":"2015-04-21","pret":0.01567,"close":49.4}
{"ticker":"WAGE","date":"2015-04-22","pret":-0.01364,"close":50.15}
{"ticker":"WAGE","date":"2015-04-23","pret":0.01245,"close":50.03}
{"ticker":"WAGE","date":"2015-04-24","pret":-0.0042,"close":50}
{"ticker":"WAGE","date":"2015-04-27","pret":0.0018,"close":51.71}
{"ticker":"WAGE","date":"2015-04-28","pret":0.0344,"close":53.46}
{"ticker":"WAGE","date":"2015-04-29","pret":0.02895,"close":52.28}
{"ticker":"WAGE","date":"2015-04-30","pret":-0.02202,"close":50.4}
{"ticker":"WAGE","date":"2015-05-01","pret":-0.02842,"close":51.1}
{"ticker":"WAGE","date":"2015-05-04","pret":0.00826,"close":51.69}
{"ticker":"WAGE","date":"2015-05-05","pret":0.0078,"close":50.66}
{"ticker":"WAGE","date":"2015-05-06","pret":-0.00428,"close":46.48}
{"ticker":"WAGE","date":"2015-05-07","pret":-0.10525,"close":48.86}
{"ticker":"WAGE","date":"2015-05-08","pret":0.06828,"close":49.49}
{"ticker":"WAGE","date":"2015-05-11","pret":-0.00122,"close":48.83}
{"ticker":"WAGE","date":"2015-05-12","pret":-0.08302,"close":41.79}
{"ticker":"WAGE","date":"2015-05-13","pret":-0.08262,"close":42.66}
{"ticker":"WAGE","date":"2015-05-14","pret":0.02504,"close":43.05}
{"ticker":"WAGE","date":"2015-05-15","pret":0.00883,"close":43.21}
{"ticker":"WAGE","date":"2015-05-18","pret":-0.0051,"close":42.88}
{"ticker":"WAGE","date":"2015-05-19","pret":0.00023,"close":42.99}
{"ticker":"WAGE","date":"2015-05-20","pret":-0.00046,"close":42.65}
{"ticker":"WAGE","date":"2015-05-21","pret":-0.01122,"close":42.85}
{"ticker":"WAGE","date":"2015-05-22","pret":0.00726,"close":42.76}
{"ticker":"WAGE","date":"2015-05-26","pret":-0.00609,"close":43.11}
{"ticker":"WAGE","date":"2015-05-27","pret":0.00982,"close":43.69}
{"ticker":"WAGE","date":"2015-05-28","pret":0.01202,"close":43.47}
{"ticker":"WAGE","date":"2015-05-29","pret":-0.00461,"close":42.88}
{"ticker":"WAGE","date":"2015-06-01","pret":-0.0044,"close":43.59}
{"ticker":"WAGE","date":"2015-06-02","pret":0.00578,"close":43.63}
{"ticker":"WAGE","date":"2015-06-03","pret":0.01078,"close":43.42}
{"ticker":"WAGE","date":"2015-06-04","pret":-0.01609,"close":43.52}
{"ticker":"WAGE","date":"2015-06-05","pret":0.00854,"close":43.56}
{"ticker":"WAGE","date":"2015-06-08","pret":-0.00253,"close":43.07}
{"ticker":"WAGE","date":"2015-06-09","pret":-0.00949,"close":43.29}
{"ticker":"WAGE","date":"2015-06-10","pret":0.01271,"close":43.94}
{"ticker":"WAGE","date":"2015-06-11","pret":0.00982,"close":44.03}
{"ticker":"WAGE","date":"2015-06-12","pret":-0.00114,"close":42.74}
{"ticker":"WAGE","date":"2015-06-15","pret":-0.03852,"close":42.21}
{"ticker":"WAGE","date":"2015-06-16","pret":-0.00593,"close":42.49}
{"ticker":"WAGE","date":"2015-06-17","pret":0.01582,"close":42.16}
{"ticker":"WAGE","date":"2015-06-18","pret":-0.01653,"close":43.6}
{"ticker":"WAGE","date":"2015-06-19","pret":0.03992,"close":43.2}
{"ticker":"WAGE","date":"2015-06-22","pret":-0.00643,"close":42.79}
{"ticker":"WAGE","date":"2015-06-23","pret":-0.01182,"close":42.24}
{"ticker":"WAGE","date":"2015-06-24","pret":-0.02001,"close":41.78}
{"ticker":"WAGE","date":"2015-06-25","pret":-0.00381,"close":41.75}
{"ticker":"WAGE","date":"2015-06-26","pret":0.00119,"close":41.79}
{"ticker":"WAGE","date":"2015-06-29","pret":-0.01151,"close":40.22}
{"ticker":"WAGE","date":"2015-06-30","pret":-0.0217,"close":40.45}
{"ticker":"WAGE","date":"2015-07-01","pret":0.00246,"close":39.96}
{"ticker":"WAGE","date":"2015-07-02","pret":-0.01038,"close":39.45}
{"ticker":"WAGE","date":"2015-07-06","pret":-0.02694,"close":39.24}
{"ticker":"WAGE","date":"2015-07-07","pret":0.00585,"close":41.08}
{"ticker":"WAGE","date":"2015-07-08","pret":0.03514,"close":40.68}
{"ticker":"WAGE","date":"2015-07-09","pret":0.01048,"close":41.91}
{"ticker":"WAGE","date":"2015-07-10","pret":0.02584,"close":41.62}
{"ticker":"WAGE","date":"2015-07-13","pret":-0.01884,"close":42.52}
{"ticker":"WAGE","date":"2015-07-14","pret":0.02261,"close":42.68}
{"ticker":"WAGE","date":"2015-07-15","pret":0.00212,"close":42.47}
{"ticker":"WAGE","date":"2015-07-16","pret":0.00562,"close":43.3}
{"ticker":"WAGE","date":"2015-07-17","pret":0.01207,"close":43.33}
{"ticker":"WAGE","date":"2015-07-20","pret":-0.00185,"close":42.77}
{"ticker":"WAGE","date":"2015-07-21","pret":-0.01069,"close":43.14}
{"ticker":"WAGE","date":"2015-07-22","pret":0.00443,"close":44.16}
{"ticker":"WAGE","date":"2015-07-23","pret":0.02594,"close":43.47}
{"ticker":"WAGE","date":"2015-07-24","pret":-0.01829,"close":42.81}
{"ticker":"WAGE","date":"2015-07-27","pret":-0.01911,"close":42.69}
{"ticker":"WAGE","date":"2015-07-28","pret":0.00047,"close":42.55}
{"ticker":"WAGE","date":"2015-07-29","pret":0.00258,"close":43.69}
{"ticker":"WAGE","date":"2015-07-30","pret":0.03026,"close":44.11}
{"ticker":"WAGE","date":"2015-07-31","pret":0.0149,"close":49.95}
{"ticker":"WAGE","date":"2015-08-03","pret":0.11106,"close":49.83}
{"ticker":"WAGE","date":"2015-08-04","pret":-0.001,"close":50.58}
{"ticker":"WAGE","date":"2015-08-05","pret":0.02812,"close":49.27}
{"ticker":"WAGE","date":"2015-08-06","pret":-0.05004,"close":48.29}
{"ticker":"WAGE","date":"2015-08-07","pret":-0.01614,"close":48.13}
{"ticker":"WAGE","date":"2015-08-10","pret":0.01079,"close":48.47}
{"ticker":"WAGE","date":"2015-08-11","pret":-0.0058,"close":47.84}
{"ticker":"WAGE","date":"2015-08-12","pret":-0.01464,"close":47.76}
{"ticker":"WAGE","date":"2015-08-13","pret":0.00818,"close":47.53}
{"ticker":"WAGE","date":"2015-08-14","pret":-0.01367,"close":48.2}
{"ticker":"WAGE","date":"2015-08-17","pret":0.01805,"close":48.72}
{"ticker":"WAGE","date":"2015-08-18","pret":0.00725,"close":47.92}
{"ticker":"WAGE","date":"2015-08-19","pret":-0.01687,"close":47.75}
{"ticker":"WAGE","date":"2015-08-20","pret":-0.00865,"close":46.43}
{"ticker":"WAGE","date":"2015-08-21","pret":-0.05262,"close":46.22}
{"ticker":"WAGE","date":"2015-08-24","pret":-0.01032,"close":44.63}
{"ticker":"WAGE","date":"2015-08-25","pret":0.03459,"close":43.95}
{"ticker":"WAGE","date":"2015-08-26","pret":-0.02092,"close":44.67}
{"ticker":"WAGE","date":"2015-08-27","pret":-0.00022,"close":44.31}
{"ticker":"WAGE","date":"2015-08-28","pret":-0.01322,"close":44.06}
{"ticker":"WAGE","date":"2015-08-31","pret":-0.01088,"close":44.81}
{"ticker":"WAGE","date":"2015-09-01","pret":0.00478,"close":43.33}
{"ticker":"WAGE","date":"2015-09-02","pret":-0.0066,"close":43.94}
{"ticker":"WAGE","date":"2015-09-03","pret":0.00274,"close":44.41}
{"ticker":"WAGE","date":"2015-09-04","pret":-0.00228,"close":44.37}
{"ticker":"WAGE","date":"2015-09-08","pret":0.02547,"close":46.87}
{"ticker":"WAGE","date":"2015-09-09","pret":0.04865,"close":46.71}
{"ticker":"WAGE","date":"2015-09-10","pret":-0.0098,"close":46.66}
{"ticker":"WAGE","date":"2015-09-11","pret":-0.00687,"close":47.52}
{"ticker":"WAGE","date":"2015-09-14","pret":0.02533,"close":47.56}
{"ticker":"WAGE","date":"2015-09-15","pret":0.00503,"close":48.69}
{"ticker":"WAGE","date":"2015-09-16","pret":0.01659,"close":48.84}
{"ticker":"WAGE","date":"2015-09-17","pret":0.00595,"close":49.23}
{"ticker":"WAGE","date":"2015-09-18","pret":-0.00492,"close":47.74}
{"ticker":"WAGE","date":"2015-09-21","pret":-0.0097,"close":47.52}
{"ticker":"WAGE","date":"2015-09-22","pret":-0.02394,"close":46.2}
{"ticker":"WAGE","date":"2015-09-23","pret":-0.01693,"close":46.79}
{"ticker":"WAGE","date":"2015-09-24","pret":0.00668,"close":47.34}
{"ticker":"WAGE","date":"2015-09-25","pret":0.02208,"close":46.79}
{"ticker":"WAGE","date":"2015-09-28","pret":-0.01951,"close":45.51}
{"ticker":"WAGE","date":"2015-09-29","pret":-0.02274,"close":45.35}
{"ticker":"WAGE","date":"2015-09-30","pret":0.00394,"close":45.08}
{"ticker":"WAGE","date":"2015-10-01","pret":-0.01384,"close":44.33}
{"ticker":"WAGE","date":"2015-10-02","pret":-0.02691,"close":44.32}
{"ticker":"WAGE","date":"2015-10-05","pret":0.01511,"close":44.66}
{"ticker":"WAGE","date":"2015-10-06","pret":-0.00291,"close":43.9}
{"ticker":"WAGE","date":"2015-10-07","pret":-0.0122,"close":44.96}
{"ticker":"WAGE","date":"2015-10-08","pret":0.02158,"close":46.18}
{"ticker":"WAGE","date":"2015-10-09","pret":0.03023,"close":46.87}
{"ticker":"WAGE","date":"2015-10-12","pret":0.00966,"close":46.89}
{"ticker":"WAGE","date":"2015-10-13","pret":0.00064,"close":46.36}
{"ticker":"WAGE","date":"2015-10-14","pret":-0.00043,"close":47.14}
{"ticker":"WAGE","date":"2015-10-15","pret":0.01042,"close":49.21}
{"ticker":"WAGE","date":"2015-10-16","pret":0.04061,"close":48.94}
{"ticker":"WAGE","date":"2015-10-19","pret":-0.01041,"close":48.28}
{"ticker":"WAGE","date":"2015-10-20","pret":-0.00969,"close":48.36}
{"ticker":"WAGE","date":"2015-10-21","pret":0.00661,"close":46.05}
{"ticker":"WAGE","date":"2015-10-22","pret":-0.04914,"close":45.9}
{"ticker":"WAGE","date":"2015-10-23","pret":-0.00108,"close":46.79}
{"ticker":"WAGE","date":"2015-10-26","pret":0.01162,"close":46.76}
{"ticker":"WAGE","date":"2015-10-27","pret":-0.00472,"close":45.39}
{"ticker":"WAGE","date":"2015-10-28","pret":-0.01997,"close":48.4}
{"ticker":"WAGE","date":"2015-10-29","pret":0.05295,"close":48.84}
{"ticker":"WAGE","date":"2015-10-30","pret":0.01445,"close":48.02}
{"ticker":"WAGE","date":"2015-11-02","pret":-0.01653,"close":49.85}
{"ticker":"WAGE","date":"2015-11-03","pret":0.03501,"close":48.33}
{"ticker":"WAGE","date":"2015-11-04","pret":-0.02712,"close":49.12}
{"ticker":"WAGE","date":"2015-11-05","pret":0.01518,"close":48.36}
{"ticker":"WAGE","date":"2015-11-06","pret":-0.00224,"close":46.58}
{"ticker":"WAGE","date":"2015-11-09","pret":-0.05387,"close":44.1}
{"ticker":"WAGE","date":"2015-11-10","pret":-0.05786,"close":43.87}
{"ticker":"WAGE","date":"2015-11-11","pret":0.00205,"close":43.19}
{"ticker":"WAGE","date":"2015-11-12","pret":-0.02094,"close":42.05}
{"ticker":"WAGE","date":"2015-11-13","pret":-0.02735,"close":41.74}
{"ticker":"WAGE","date":"2015-11-16","pret":-0.0012,"close":42.41}
{"ticker":"WAGE","date":"2015-11-17","pret":0.01331,"close":42.72}
{"ticker":"WAGE","date":"2015-11-18","pret":0.0122,"close":43.73}
{"ticker":"WAGE","date":"2015-11-19","pret":0.01574,"close":42.1}
{"ticker":"WAGE","date":"2015-11-20","pret":-0.03149,"close":42.7}
{"ticker":"WAGE","date":"2015-11-23","pret":0.01201,"close":43.03}
{"ticker":"WAGE","date":"2015-11-24","pret":-0.00023,"close":43}
{"ticker":"WAGE","date":"2015-11-25","pret":0.00956,"close":43.87}
{"ticker":"WAGE","date":"2015-11-26"}
{"ticker":"WAGE","date":"2015-11-27","pret":0.01474,"close":43.84}
{"ticker":"WAGE","date":"2015-11-30","pret":-0.00642,"close":42.54}
{"ticker":"WAGE","date":"2015-12-01","pret":-0.02233,"close":43}
{"ticker":"WAGE","date":"2015-12-02","pret":0.00937,"close":42.39}
{"ticker":"WAGE","date":"2015-12-03","pret":-0.00678,"close":41.82}
{"ticker":"WAGE","date":"2015-12-04","pret":-0.02254,"close":41.99}
{"ticker":"WAGE","date":"2015-12-07","pret":0.00479,"close":42.46}
{"ticker":"WAGE","date":"2015-12-08","pret":0.0031,"close":42.67}
{"ticker":"WAGE","date":"2015-12-09","pret":0.00995,"close":43.19}
{"ticker":"WAGE","date":"2015-12-10","pret":0.01335,"close":43.05}
{"ticker":"WAGE","date":"2015-12-11","pret":-0.01665,"close":42.97}
{"ticker":"WAGE","date":"2015-12-14","pret":0.01875,"close":42.68}
{"ticker":"WAGE","date":"2015-12-15","pret":-0.00372,"close":42.49}
{"ticker":"WAGE","date":"2015-12-16","pret":-0.00303,"close":43.71}
{"ticker":"WAGE","date":"2015-12-17"}
{"ticker":"WAGE","date":"2015-12-18","pret":-0.00422,"close":43.14}
{"ticker":"WAGE","date":"2015-12-21","pret":0.01745,"close":43.31}
{"ticker":"WAGE","date":"2015-12-22","pret":0.00575,"close":43.71}
{"ticker":"WAGE","date":"2015-12-23","pret":0.00686,"close":44.35}
{"ticker":"WAGE","date":"2015-12-24","pret":0.00862,"close":44.9}
{"ticker":"WAGE","date":"2015-12-28","pret":0.00787,"close":44.4}
{"ticker":"WAGE","date":"2015-12-29","pret":-0.0009,"close":44.9}
{"ticker":"WAGE","date":"2015-12-30","pret":0.00537,"close":44.57}
{"ticker":"WAGE","date":"2015-12-31","pret":-0.01031,"close":45.37}
{"ticker":"WAGE","date":"2016-01-04","pret":0.00606,"close":42.27}
{"ticker":"WAGE","date":"2016-01-05","pret":-0.05171,"close":42.44}
{"ticker":"WAIR","date":"2015-01-02","pret":0.00859,"close":14.05}
{"ticker":"WAIR","date":"2015-01-05","pret":-0.00214,"close":13.8}
{"ticker":"WAIR","date":"2015-01-06","pret":-0.01366,"close":13.45}
{"ticker":"WAIR","date":"2015-01-07","pret":-0.02344,"close":13.25}
{"ticker":"WAIR","date":"2015-01-08","pret":-0.01043,"close":13.24}
{"ticker":"WAIR","date":"2015-01-09","pret":-0.00451,"close":13.4}
{"ticker":"WAIR","date":"2015-01-12","pret":0.00899,"close":13.73}
{"ticker":"WAIR","date":"2015-01-13","pret":0.03156,"close":13.81}
{"ticker":"WAIR","date":"2015-01-14","pret":-0.00871,"close":13.68}
{"ticker":"WAIR","date":"2015-01-15","pret":-0.00073,"close":13.22}
{"ticker":"WAIR","date":"2015-01-16","pret":-0.03942,"close":13.2}
{"ticker":"WAIR","date":"2015-01-20","pret":-0.01529,"close":12.98}
{"ticker":"WAIR","date":"2015-01-21","pret":-0.00463,"close":13.01}
{"ticker":"WAIR","date":"2015-01-22","pret":0.00924,"close":13.02}
{"ticker":"WAIR","date":"2015-01-23","pret":0.00459,"close":13.14}
{"ticker":"WAIR","date":"2015-01-26","pret":0.00457,"close":13.14}
{"ticker":"WAIR","date":"2015-01-27","pret":-0.00686,"close":13.06}
{"ticker":"WAIR","date":"2015-01-28","pret":0.00686,"close":13.04}
{"ticker":"WAIR","date":"2015-01-29","pret":-0.00839,"close":13.21}
{"ticker":"WAIR","date":"2015-01-30","pret":0.00611,"close":13.04}
{"ticker":"WAIR","date":"2015-02-02","pret":-0.00611,"close":13.13}
{"ticker":"WAIR","date":"2015-02-03","pret":0.01143,"close":13.12}
{"ticker":"WAIR","date":"2015-02-04","pret":-0.00608,"close":13.05}
{"ticker":"WAIR","date":"2015-02-05","pret":-0.00458,"close":13.06}
{"ticker":"WAIR","date":"2015-02-06","pret":-0.06976,"close":13.6}
{"ticker":"WAIR","date":"2015-02-09","pret":0.10511,"close":13.89}
{"ticker":"WAIR","date":"2015-02-10","pret":0.0277,"close":13.99}
{"ticker":"WAIR","date":"2015-02-11","pret":0.00144,"close":13.79}
{"ticker":"WAIR","date":"2015-02-12","pret":-0.00938,"close":14.02}
{"ticker":"WAIR","date":"2015-02-13","pret":0.01439,"close":14.32}
{"ticker":"WAIR","date":"2015-02-17","pret":0.0226,"close":14.44}
{"ticker":"WAIR","date":"2015-02-18","pret":0.00626,"close":14.76}
{"ticker":"WAIR","date":"2015-02-19","pret":0.01992,"close":14.84}
{"ticker":"WAIR","date":"2015-02-20","pret":0.00948,"close":14.81}
{"ticker":"WAIR","date":"2015-02-23","pret":-0.00608,"close":14.92}
{"ticker":"WAIR","date":"2015-02-24","pret":0.00945,"close":14.94}
{"ticker":"WAIR","date":"2015-02-25","pret":0.00469,"close":15.11}
{"ticker":"WAIR","date":"2015-02-26","pret":0.00733,"close":14.98}
{"ticker":"WAIR","date":"2015-02-27","pret":0.00463,"close":15.01}
{"ticker":"WAIR","date":"2015-03-02","pret":-0.00929,"close":15.37}
{"ticker":"WAIR","date":"2015-03-03","pret":0.02437,"close":15.51}
{"ticker":"WAIR","date":"2015-03-04","pret":0.0039,"close":15.41}
{"ticker":"WAIR","date":"2015-03-05","pret":-0.00325,"close":15.24}
{"ticker":"WAIR","date":"2015-03-06","pret":-0.01639,"close":15.05}
{"ticker":"WAIR","date":"2015-03-09","pret":-0.00597,"close":15.11}
{"ticker":"WAIR","date":"2015-03-10","pret":-0.002,"close":14.87}
{"ticker":"WAIR","date":"2015-03-11","pret":-0.01072,"close":15.04}
{"ticker":"WAIR","date":"2015-03-12","pret":0.01404,"close":15.47}
{"ticker":"WAIR","date":"2015-03-13","pret":0.02686,"close":15.35}
{"ticker":"WAIR","date":"2015-03-16","pret":-0.00324,"close":15.35}
{"ticker":"WAIR","date":"2015-03-17","pret":-0.00912,"close":15.49}
{"ticker":"WAIR","date":"2015-03-18","pret":0.00977,"close":15.68}
{"ticker":"WAIR","date":"2015-03-19","pret":0.01288,"close":15.6}
{"ticker":"WAIR","date":"2015-03-20","pret":-0.00192,"close":15.67}
{"ticker":"WAIR","date":"2015-03-23","pret":0.0032,"close":15.73}
{"ticker":"WAIR","date":"2015-03-24","pret":0.00255,"close":15.65}
{"ticker":"WAIR","date":"2015-03-25","pret":-0.00255,"close":15.41}
{"ticker":"WAIR","date":"2015-03-26","pret":-0.0174,"close":15.33}
{"ticker":"WAIR","date":"2015-03-27","pret":-0.00326,"close":15.43}
{"ticker":"WAIR","date":"2015-03-30","pret":0.01103,"close":15.36}
{"ticker":"WAIR","date":"2015-03-31","pret":-0.01495,"close":15.32}
{"ticker":"WAIR","date":"2015-04-01","pret":0.00131,"close":15.24}
{"ticker":"WAIR","date":"2015-04-02","pret":-0.00393,"close":15.2}
{"ticker":"WAIR","date":"2015-04-06","pret":-0.00725,"close":15.34}
{"ticker":"WAIR","date":"2015-04-07","pret":0.01835,"close":15.76}
{"ticker":"WAIR","date":"2015-04-08","pret":0.02374,"close":15.8}
{"ticker":"WAIR","date":"2015-04-09","pret":0.0019,"close":15.89}
{"ticker":"WAIR","date":"2015-04-10","pret":0.00882,"close":15.94}
{"ticker":"WAIR","date":"2015-04-13","pret":0.00063,"close":15.93}
{"ticker":"WAIR","date":"2015-04-14","pret":0,"close":16.09}
{"ticker":"WAIR","date":"2015-04-15","pret":0.01246,"close":16.39}
{"ticker":"WAIR","date":"2015-04-16","pret":0.01475,"close":16.11}
{"ticker":"WAIR","date":"2015-04-17","pret":-0.02346,"close":16}
{"ticker":"WAIR","date":"2015-04-20","pret":0.00374,"close":16.21}
{"ticker":"WAIR","date":"2015-04-21","pret":0.01237,"close":16.37}
{"ticker":"WAIR","date":"2015-04-22","pret":0.00552,"close":16.39}
{"ticker":"WAIR","date":"2015-04-23","pret":-0.00122,"close":16.12}
{"ticker":"WAIR","date":"2015-04-24","pret":-0.01542,"close":15.97}
{"ticker":"WAIR","date":"2015-04-27","pret":-0.00561,"close":15.8}
{"ticker":"WAIR","date":"2015-04-28","pret":-0.01195,"close":15.9}
{"ticker":"WAIR","date":"2015-04-29","pret":0.00063,"close":15.76}
{"ticker":"WAIR","date":"2015-04-30","pret":-0.00761,"close":15.68}
{"ticker":"WAIR","date":"2015-05-01","pret":0.00064,"close":15.53}
{"ticker":"WAIR","date":"2015-05-04","pret":-0.01217,"close":15.3}
{"ticker":"WAIR","date":"2015-05-05","pret":-0.01755,"close":15.18}
{"ticker":"WAIR","date":"2015-05-06","pret":-0.00066,"close":15.09}
{"ticker":"WAIR","date":"2015-05-07","pret":-0.01122,"close":15.25}
{"ticker":"WAIR","date":"2015-05-08","pret":-0.00733,"close":16.19}
{"ticker":"WAIR","date":"2015-05-11","pret":0.07282,"close":15.95}
{"ticker":"WAIR","date":"2015-05-12","pret":-0.00999,"close":16.06}
{"ticker":"WAIR","date":"2015-05-13","pret":0.01248,"close":15.83}
{"ticker":"WAIR","date":"2015-05-14","pret":-0.01562,"close":15.91}
{"ticker":"WAIR","date":"2015-05-15","pret":0.00252,"close":15.82}
{"ticker":"WAIR","date":"2015-05-18","pret":-0.00567,"close":15.97}
{"ticker":"WAIR","date":"2015-05-19","pret":0.00818,"close":15.79}
{"ticker":"WAIR","date":"2015-05-20","pret":-0.01198,"close":15.32}
{"ticker":"WAIR","date":"2015-05-21","pret":-0.03091,"close":15.28}
{"ticker":"WAIR","date":"2015-05-22","pret":-0.00393,"close":15.2}
{"ticker":"WAIR","date":"2015-05-26","pret":-0.00461,"close":14.64}
{"ticker":"WAIR","date":"2015-05-27","pret":-0.03217,"close":14.73}
{"ticker":"WAIR","date":"2015-05-28","pret":0.00272,"close":14.87}
{"ticker":"WAIR","date":"2015-05-29","pret":0.00677,"close":14.76}
{"ticker":"WAIR","date":"2015-06-01","pret":0,"close":14.75}
{"ticker":"WAIR","date":"2015-06-02","pret":-0.00881,"close":14.81}
{"ticker":"WAIR","date":"2015-06-03","pret":0.00814,"close":14.89}
{"ticker":"WAIR","date":"2015-06-04","pret":0.00404,"close":14.84}
{"ticker":"WAIR","date":"2015-06-05","pret":-0.00135,"close":15.37}
{"ticker":"WAIR","date":"2015-06-08","pret":0.03312,"close":15.26}
{"ticker":"WAIR","date":"2015-06-09","pret":-0.00392,"close":15.08}
{"ticker":"WAIR","date":"2015-06-10","pret":-0.01184,"close":15.27}
{"ticker":"WAIR","date":"2015-06-11","pret":0.01315,"close":15.44}
{"ticker":"WAIR","date":"2015-06-12","pret":0.00716,"close":15.37}
{"ticker":"WAIR","date":"2015-06-15","pret":-0.01043,"close":15.55}
{"ticker":"WAIR","date":"2015-06-16","pret":0.01625,"close":15.69}
{"ticker":"WAIR","date":"2015-06-17","pret":0.01345,"close":15.46}
{"ticker":"WAIR","date":"2015-06-18","pret":-0.01345,"close":15.76}
{"ticker":"WAIR","date":"2015-06-19","pret":0.01599,"close":15.62}
{"ticker":"WAIR","date":"2015-06-22","pret":-0.00318,"close":15.78}
{"ticker":"WAIR","date":"2015-06-23","pret":0.00318,"close":15.99}
{"ticker":"WAIR","date":"2015-06-24","pret":0.01511,"close":15.78}
{"ticker":"WAIR","date":"2015-06-25","pret":-0.01384,"close":15.71}
{"ticker":"WAIR","date":"2015-06-26","pret":-0.00127,"close":15.52}
{"ticker":"WAIR","date":"2015-06-29","pret":-0.02246,"close":15.13}
{"ticker":"WAIR","date":"2015-06-30","pret":-0.01175,"close":15.15}
{"ticker":"WAIR","date":"2015-07-01","pret":0.00328,"close":15.06}
{"ticker":"WAIR","date":"2015-07-02","pret":-0.00986,"close":14.96}
{"ticker":"WAIR","date":"2015-07-06","pret":-0.01868,"close":15.02}
{"ticker":"WAIR","date":"2015-07-07","pret":0.01138,"close":14.93}
{"ticker":"WAIR","date":"2015-07-08","pret":-0.01206,"close":14.71}
{"ticker":"WAIR","date":"2015-07-09","pret":0.00202,"close":14.8}
{"ticker":"WAIR","date":"2015-07-10","pret":0.00403,"close":15.15}
{"ticker":"WAIR","date":"2015-07-13","pret":0.02186,"close":15.54}
{"ticker":"WAIR","date":"2015-07-14","pret":0.01947,"close":15.33}
{"ticker":"WAIR","date":"2015-07-15","pret":-0.00839,"close":14.93}
{"ticker":"WAIR","date":"2015-07-16","pret":-0.03026,"close":15.01}
{"ticker":"WAIR","date":"2015-07-17","pret":0.002,"close":15.27}
{"ticker":"WAIR","date":"2015-07-20","pret":0.02176,"close":15.24}
{"ticker":"WAIR","date":"2015-07-21","pret":-0.00523,"close":15.04}
{"ticker":"WAIR","date":"2015-07-22","pret":-0.01853,"close":14.62}
{"ticker":"WAIR","date":"2015-07-23","pret":-0.02093,"close":14.4}
{"ticker":"WAIR","date":"2015-07-24","pret":-0.02207,"close":14.2}
{"ticker":"WAIR","date":"2015-07-27","pret":-0.01688,"close":13.98}
{"ticker":"WAIR","date":"2015-07-28","pret":-0.00355,"close":14.64}
{"ticker":"WAIR","date":"2015-07-29","pret":0.04114,"close":14.64}
{"ticker":"WAIR","date":"2015-07-30","pret":-0.00479,"close":14.48}
{"ticker":"WAIR","date":"2015-07-31","pret":-0.00137,"close":14.39}
{"ticker":"WAIR","date":"2015-08-03","pret":-0.01106,"close":14.53}
{"ticker":"WAIR","date":"2015-08-04","pret":0.00968,"close":14.46}
{"ticker":"WAIR","date":"2015-08-05","pret":-0.00621,"close":14.37}
{"ticker":"WAIR","date":"2015-08-06","pret":-0.00347,"close":14.29}
{"ticker":"WAIR","date":"2015-08-07","pret":-0.08632,"close":13.48}
{"ticker":"WAIR","date":"2015-08-10","pret":0.03645,"close":14.5}
{"ticker":"WAIR","date":"2015-08-11","pret":0.04917,"close":14.54}
{"ticker":"WAIR","date":"2015-08-12","pret":0.00208,"close":14.5}
{"ticker":"WAIR","date":"2015-08-13","pret":0.00623,"close":14.52}
{"ticker":"WAIR","date":"2015-08-14","pret":0.00138,"close":14.7}
{"ticker":"WAIR","date":"2015-08-17","pret":0.00755,"close":14.74}
{"ticker":"WAIR","date":"2015-08-18","pret":0.00952,"close":14.78}
{"ticker":"WAIR","date":"2015-08-19","pret":-0.00884,"close":14.5}
{"ticker":"WAIR","date":"2015-08-20","pret":-0.01931,"close":14.32}
{"ticker":"WAIR","date":"2015-08-21","pret":-0.01898,"close":14.3}
{"ticker":"WAIR","date":"2015-08-24","pret":-0.04872,"close":13.66}
{"ticker":"WAIR","date":"2015-08-25","pret":0.0473,"close":13.61}
{"ticker":"WAIR","date":"2015-08-26","pret":-0.0136,"close":13.93}
{"ticker":"WAIR","date":"2015-08-27","pret":0.0136,"close":14.08}
{"ticker":"WAIR","date":"2015-08-28","pret":-0.00356,"close":14.3}
{"ticker":"WAIR","date":"2015-08-31","pret":0.01416,"close":14.04}
{"ticker":"WAIR","date":"2015-09-01","pret":-0.02709,"close":13.57}
{"ticker":"WAIR","date":"2015-09-02","pret":-0.00725,"close":13.95}
{"ticker":"WAIR","date":"2015-09-03","pret":0.01517,"close":13.69}
{"ticker":"WAIR","date":"2015-09-04","pret":-0.03427,"close":13.17}
{"ticker":"WAIR","date":"2015-09-08","pret":-0.01044,"close":13.23}
{"ticker":"WAIR","date":"2015-09-09","pret":0,"close":13.1}
{"ticker":"WAIR","date":"2015-09-10","pret":-0.01816,"close":13.14}
{"ticker":"WAIR","date":"2015-09-11","pret":-0.00382,"close":13.12}
{"ticker":"WAIR","date":"2015-09-14","pret":0.00535,"close":12.78}
{"ticker":"WAIR","date":"2015-09-15","pret":-0.02547,"close":12.91}
{"ticker":"WAIR","date":"2015-09-16","pret":0.01166,"close":12.92}
{"ticker":"WAIR","date":"2015-09-17","pret":-0.00155,"close":12.92}
{"ticker":"WAIR","date":"2015-09-18","pret":-0.0109,"close":12.6}
{"ticker":"WAIR","date":"2015-09-21","pret":-0.00628,"close":12.62}
{"ticker":"WAIR","date":"2015-09-22","pret":-0.01587,"close":12.58}
{"ticker":"WAIR","date":"2015-09-23","pret":0.01114,"close":12.52}
{"ticker":"WAIR","date":"2015-09-24","pret":-0.01114,"close":12.62}
{"ticker":"WAIR","date":"2015-09-25","pret":0.01509,"close":12.56}
{"ticker":"WAIR","date":"2015-09-28","pret":-0.01189,"close":12.43}
{"ticker":"WAIR","date":"2015-09-29","pret":-0.00801,"close":12.21}
{"ticker":"WAIR","date":"2015-09-30","pret":-0.00969,"close":12.2}
{"ticker":"WAIR","date":"2015-10-01","pret":-0.00897,"close":12.06}
{"ticker":"WAIR","date":"2015-10-02","pret":-0.01818,"close":11.96}
{"ticker":"WAIR","date":"2015-10-05","pret":0.00499,"close":12.14}
{"ticker":"WAIR","date":"2015-10-06","pret":0.00909,"close":12.17}
{"ticker":"WAIR","date":"2015-10-07","pret":0.00328,"close":12.6}
{"ticker":"WAIR","date":"2015-10-08","pret":0.02828,"close":12.78}
{"ticker":"WAIR","date":"2015-10-09","pret":0.01972,"close":12.76}
{"ticker":"WAIR","date":"2015-10-12","pret":-0.0047,"close":12.74}
{"ticker":"WAIR","date":"2015-10-13","pret":-0.01184,"close":12.3}
{"ticker":"WAIR","date":"2015-10-14","pret":-0.02249,"close":12.15}
{"ticker":"WAIR","date":"2015-10-15","pret":-0.00652,"close":12.26}
{"ticker":"WAIR","date":"2015-10-16","pret":0.00489,"close":12.08}
{"ticker":"WAIR","date":"2015-10-19","pret":-0.02305,"close":12.03}
{"ticker":"WAIR","date":"2015-10-20","pret":-0.00167,"close":12.32}
{"ticker":"WAIR","date":"2015-10-21","pret":0.03201,"close":12.27}
{"ticker":"WAIR","date":"2015-10-22","pret":-0.00243,"close":12.62}
{"ticker":"WAIR","date":"2015-10-23","pret":0.02558,"close":12.55}
{"ticker":"WAIR","date":"2015-10-26","pret":-0.00872,"close":12.52}
{"ticker":"WAIR","date":"2015-10-27","pret":-0.01121,"close":12.27}
{"ticker":"WAIR","date":"2015-10-28","pret":-0.01052,"close":12.44}
{"ticker":"WAIR","date":"2015-10-29","pret":0.0081,"close":12.5}
{"ticker":"WAIR","date":"2015-10-30","pret":0.00884,"close":12.46}
{"ticker":"WAIR","date":"2015-11-02","pret":-0.0024,"close":12.84}
{"ticker":"WAIR","date":"2015-11-03","pret":0.02534,"close":12.8}
{"ticker":"WAIR","date":"2015-11-04","pret":0.00156,"close":12.74}
{"ticker":"WAIR","date":"2015-11-05","pret":-0.00548,"close":12.97}
{"ticker":"WAIR","date":"2015-11-06","pret":0.01403,"close":13.31}
{"ticker":"WAIR","date":"2015-11-09","pret":0.02974,"close":13.04}
{"ticker":"WAIR","date":"2015-11-10","pret":-0.02049,"close":13.2}
{"ticker":"WAIR","date":"2015-11-11","pret":0.0122,"close":12.87}
{"ticker":"WAIR","date":"2015-11-12","pret":-0.0339,"close":12.11}
{"ticker":"WAIR","date":"2015-11-13","pret":-0.06141,"close":11.9}
{"ticker":"WAIR","date":"2015-11-16","pret":-0.00837,"close":11.66}
{"ticker":"WAIR","date":"2015-11-17","pret":-0.01695,"close":11.46}
{"ticker":"WAIR","date":"2015-11-18","pret":-0.01898,"close":11.44}
{"ticker":"WAIR","date":"2015-11-19","pret":-0.00436,"close":11.46}
{"ticker":"WAIR","date":"2015-11-20","pret":0.00698,"close":12.41}
{"ticker":"WAIR","date":"2015-11-23","pret":-0.00261,"close":12.37}
{"ticker":"WAIR","date":"2015-11-24","pret":0.06981,"close":12.82}
{"ticker":"WAIR","date":"2015-11-25","pret":0.0406,"close":13}
{"ticker":"WAIR","date":"2015-11-26"}
{"ticker":"WAIR","date":"2015-11-27","pret":0.01394,"close":13.01}
{"ticker":"WAIR","date":"2015-11-30","pret":0.01602,"close":13.38}
{"ticker":"WAIR","date":"2015-12-01","pret":0.01652,"close":13.12}
{"ticker":"WAIR","date":"2015-12-02","pret":-0.01349,"close":13.21}
{"ticker":"WAIR","date":"2015-12-03","pret":0.00377,"close":13.16}
{"ticker":"WAIR","date":"2015-12-04","pret":-0.00982,"close":13.31}
{"ticker":"WAIR","date":"2015-12-07","pret":0.00907,"close":13.16}
{"ticker":"WAIR","date":"2015-12-08","pret":-0.01976,"close":12.87}
{"ticker":"WAIR","date":"2015-12-09","pret":-0.01547,"close":12.72}
{"ticker":"WAIR","date":"2015-12-10","pret":-0.00626,"close":12.76}
{"ticker":"WAIR","date":"2015-12-11","pret":-0.019,"close":12.26}
{"ticker":"WAIR","date":"2015-12-14","pret":-0.01693,"close":12.18}
{"ticker":"WAIR","date":"2015-12-15","pret":-0.00816,"close":12.19}
{"ticker":"WAIR","date":"2015-12-16","pret":0.00572,"close":12.37}
{"ticker":"WAIR","date":"2015-12-17"}
{"ticker":"WAIR","date":"2015-12-18","pret":-0.01478,"close":12.11}
{"ticker":"WAIR","date":"2015-12-21","pret":0.00824,"close":12.14}
{"ticker":"WAIR","date":"2015-12-22","pret":0,"close":12.14}
{"ticker":"WAIR","date":"2015-12-23","pret":-0.00329,"close":12.25}
{"ticker":"WAIR","date":"2015-12-24","pret":0.0082,"close":12.31}
{"ticker":"WAIR","date":"2015-12-28","pret":0.00082,"close":12.13}
{"ticker":"WAIR","date":"2015-12-29","pret":-0.00737,"close":12.05}
{"ticker":"WAIR","date":"2015-12-30","pret":-0.00991,"close":11.86}
{"ticker":"WAIR","date":"2015-12-31","pret":-0.01927,"close":11.97}
{"ticker":"WAIR","date":"2016-01-04","pret":-0.00254,"close":11.5}
{"ticker":"WAIR","date":"2016-01-05","pret":-0.0249,"close":11.67}
{"ticker":"WAL","date":"2015-01-02","pret":-0.00999,"close":27.65}
{"ticker":"WAL","date":"2015-01-05","pret":-0.01627,"close":26.88}
{"ticker":"WAL","date":"2015-01-06","pret":-0.01988,"close":26.12}
{"ticker":"WAL","date":"2015-01-07","pret":-0.01499,"close":26.29}
{"ticker":"WAL","date":"2015-01-08","pret":0.00414,"close":26.79}
{"ticker":"WAL","date":"2015-01-09","pret":0.00525,"close":26.01}
{"ticker":"WAL","date":"2015-01-12","pret":-0.0323,"close":25.58}
{"ticker":"WAL","date":"2015-01-13","pret":-0.00542,"close":25.47}
{"ticker":"WAL","date":"2015-01-14","pret":-0.02676,"close":25.17}
{"ticker":"WAL","date":"2015-01-15","pret":0.00239,"close":24.68}
{"ticker":"WAL","date":"2015-01-16","pret":-0.02416,"close":25.14}
{"ticker":"WAL","date":"2015-01-20","pret":0.02576,"close":25.06}
{"ticker":"WAL","date":"2015-01-21","pret":-0.00998,"close":24.87}
{"ticker":"WAL","date":"2015-01-22","pret":0.0064,"close":26.13}
{"ticker":"WAL","date":"2015-01-23","pret":0.04712,"close":26.35}
{"ticker":"WAL","date":"2015-01-26","pret":0.0151,"close":26.72}
{"ticker":"WAL","date":"2015-01-27","pret":-0.01548,"close":26.59}
{"ticker":"WAL","date":"2015-01-28","pret":0.02332,"close":25.94}
{"ticker":"WAL","date":"2015-01-29","pret":-0.03557,"close":26.26}
{"ticker":"WAL","date":"2015-01-30","pret":0,"close":25.71}
{"ticker":"WAL","date":"2015-02-02","pret":-0.00463,"close":26.56}
{"ticker":"WAL","date":"2015-02-03","pret":0.0361,"close":27.07}
{"ticker":"WAL","date":"2015-02-04","pret":0.00744,"close":26.91}
{"ticker":"WAL","date":"2015-02-05","pret":0.0037,"close":27.58}
{"ticker":"WAL","date":"2015-02-06","pret":0.02443,"close":28.23}
{"ticker":"WAL","date":"2015-02-09","pret":0.01253,"close":27.68}
{"ticker":"WAL","date":"2015-02-10","pret":-0.00356,"close":27.97}
{"ticker":"WAL","date":"2015-02-11","pret":-0.00537,"close":27.81}
{"ticker":"WAL","date":"2015-02-12","pret":0.0068,"close":28.42}
{"ticker":"WAL","date":"2015-02-13","pret":0.0131,"close":28.65}
{"ticker":"WAL","date":"2015-02-17","pret":0.01154,"close":28.98}
{"ticker":"WAL","date":"2015-02-18","pret":0.00313,"close":28.39}
{"ticker":"WAL","date":"2015-02-19","pret":-0.01926,"close":28.42}
{"ticker":"WAL","date":"2015-02-20","pret":0.00282,"close":28.56}
{"ticker":"WAL","date":"2015-02-23","pret":0.00141,"close":28.41}
{"ticker":"WAL","date":"2015-02-24","pret":0.00316,"close":28.81}
{"ticker":"WAL","date":"2015-02-25","pret":0.00978,"close":28.52}
{"ticker":"WAL","date":"2015-02-26","pret":-0.01083,"close":28.83}
{"ticker":"WAL","date":"2015-02-27","pret":0.00874,"close":28.39}
{"ticker":"WAL","date":"2015-03-02","pret":-0.01156,"close":29.01}
{"ticker":"WAL","date":"2015-03-03","pret":0.02091,"close":29.02}
{"ticker":"WAL","date":"2015-03-04","pret":-0.00588,"close":28.66}
{"ticker":"WAL","date":"2015-03-05","pret":-0.00661,"close":28.73}
{"ticker":"WAL","date":"2015-03-06","pret":0.0014,"close":29.02}
{"ticker":"WAL","date":"2015-03-09","pret":0.01557,"close":29.38}
{"ticker":"WAL","date":"2015-03-10","pret":-0.02328,"close":28.54}
{"ticker":"WAL","date":"2015-03-11","pret":0.00316,"close":29.31}
{"ticker":"WAL","date":"2015-03-12","pret":0.03782,"close":29.89}
{"ticker":"WAL","date":"2015-03-13","pret":0.0094,"close":29.71}
{"ticker":"WAL","date":"2015-03-16","pret":0.00267,"close":30.09}
{"ticker":"WAL","date":"2015-03-17","pret":-0.00133,"close":30.22}
{"ticker":"WAL","date":"2015-03-18","pret":0.00566,"close":29.73}
{"ticker":"WAL","date":"2015-03-19","pret":-0.01538,"close":29.62}
{"ticker":"WAL","date":"2015-03-20","pret":0.00504,"close":30.04}
{"ticker":"WAL","date":"2015-03-23","pret":0.00702,"close":29.69}
{"ticker":"WAL","date":"2015-03-24","pret":-0.01139,"close":29.57}
{"ticker":"WAL","date":"2015-03-25","pret":0.00202,"close":28.83}
{"ticker":"WAL","date":"2015-03-26","pret":-0.03141,"close":29.1}
{"ticker":"WAL","date":"2015-03-27","pret":0.00966,"close":29.07}
{"ticker":"WAL","date":"2015-03-30","pret":0.00411,"close":29.63}
{"ticker":"WAL","date":"2015-03-31","pret":0.00512,"close":29.64}
{"ticker":"WAL","date":"2015-04-01","pret":0.00509,"close":29.55}
{"ticker":"WAL","date":"2015-04-02","pret":0.00034,"close":29.81}
{"ticker":"WAL","date":"2015-04-06","pret":-0.00237,"close":29.44}
{"ticker":"WAL","date":"2015-04-07","pret":-0.00374,"close":29.47}
{"ticker":"WAL","date":"2015-04-08","pret":0.00238,"close":29.44}
{"ticker":"WAL","date":"2015-04-09","pret":-0.00102,"close":29.26}
{"ticker":"WAL","date":"2015-04-10","pret":-0.00477,"close":29.3}
{"ticker":"WAL","date":"2015-04-13","pret":0.00137,"close":29.84}
{"ticker":"WAL","date":"2015-04-14","pret":0.01692,"close":29.79}
{"ticker":"WAL","date":"2015-04-15","pret":0.00168,"close":30.14}
{"ticker":"WAL","date":"2015-04-16","pret":0.00834,"close":30.27}
{"ticker":"WAL","date":"2015-04-17","pret":-0.001,"close":29.7}
{"ticker":"WAL","date":"2015-04-20","pret":-0.00534,"close":30.26}
{"ticker":"WAL","date":"2015-04-21","pret":0.03418,"close":30.91}
{"ticker":"WAL","date":"2015-04-22","pret":0.00419,"close":31.38}
{"ticker":"WAL","date":"2015-04-23","pret":0.01024,"close":31.38}
{"ticker":"WAL","date":"2015-04-24","pret":-0.00064,"close":31.03}
{"ticker":"WAL","date":"2015-04-27","pret":-0.01154,"close":30.49}
{"ticker":"WAL","date":"2015-04-28","pret":-0.00064,"close":31.03}
{"ticker":"WAL","date":"2015-04-29","pret":-0.00097,"close":31.22}
{"ticker":"WAL","date":"2015-04-30","pret":0.00451,"close":30.92}
{"ticker":"WAL","date":"2015-05-01","pret":-0.01164,"close":30.86}
{"ticker":"WAL","date":"2015-05-04","pret":0.00487,"close":31.4}
{"ticker":"WAL","date":"2015-05-05","pret":0.00934,"close":31.06}
{"ticker":"WAL","date":"2015-05-06","pret":-0.00353,"close":31.26}
{"ticker":"WAL","date":"2015-05-07","pret":0.00482,"close":31.21}
{"ticker":"WAL","date":"2015-05-08","pret":0.0016,"close":31.35}
{"ticker":"WAL","date":"2015-05-11","pret":0.00319,"close":31.62}
{"ticker":"WAL","date":"2015-05-12","pret":0.00127,"close":31.79}
{"ticker":"WAL","date":"2015-05-13","pret":0.0095,"close":31.83}
{"ticker":"WAL","date":"2015-05-14","pret":0.00879,"close":32.08}
{"ticker":"WAL","date":"2015-05-15","pret":0.00374,"close":31.66}
{"ticker":"WAL","date":"2015-05-18","pret":-0.01348,"close":32.4}
{"ticker":"WAL","date":"2015-05-19","pret":0.02432,"close":32.42}
{"ticker":"WAL","date":"2015-05-20","pret":-0.01177,"close":31.99}
{"ticker":"WAL","date":"2015-05-21","pret":-0.00562,"close":31.82}
{"ticker":"WAL","date":"2015-05-22","pret":-0.00251,"close":31.57}
{"ticker":"WAL","date":"2015-05-26","pret":-0.0136,"close":31.42}
{"ticker":"WAL","date":"2015-05-27","pret":0.0054,"close":31.57}
{"ticker":"WAL","date":"2015-05-28","pret":-0.00349,"close":31.59}
{"ticker":"WAL","date":"2015-05-29","pret":0.00159,"close":31.35}
{"ticker":"WAL","date":"2015-06-01","pret":-0.00064,"close":31.44}
{"ticker":"WAL","date":"2015-06-02","pret":-0.00222,"close":31.93}
{"ticker":"WAL","date":"2015-06-03","pret":0.02266,"close":32.66}
{"ticker":"WAL","date":"2015-06-04","pret":0.0096,"close":32.5}
{"ticker":"WAL","date":"2015-06-05","pret":0.01134,"close":33.3}
{"ticker":"WAL","date":"2015-06-08","pret":0.01452,"close":33.4}
{"ticker":"WAL","date":"2015-06-09","pret":0.0033,"close":33.94}
{"ticker":"WAL","date":"2015-06-10","pret":0.0175,"close":34.33}
{"ticker":"WAL","date":"2015-06-11","pret":0.00995,"close":34.37}
{"ticker":"WAL","date":"2015-06-12","pret":-0.00058,"close":34.24}
{"ticker":"WAL","date":"2015-06-15","pret":-0.0132,"close":33.83}
{"ticker":"WAL","date":"2015-06-16","pret":-0.00652,"close":34.3}
{"ticker":"WAL","date":"2015-06-17","pret":0.02524,"close":33.64}
{"ticker":"WAL","date":"2015-06-18","pret":-0.02316,"close":33.95}
{"ticker":"WAL","date":"2015-06-19","pret":0.00237,"close":33.68}
{"ticker":"WAL","date":"2015-06-22","pret":0.00561,"close":34.31}
{"ticker":"WAL","date":"2015-06-23","pret":0.01141,"close":34.66}
{"ticker":"WAL","date":"2015-06-24","pret":0.00406,"close":34.38}
{"ticker":"WAL","date":"2015-06-25","pret":0.00318,"close":34.47}
{"ticker":"WAL","date":"2015-06-26","pret":0.00087,"close":34.9}
{"ticker":"WAL","date":"2015-06-29","pret":-0.00202,"close":33.91}
{"ticker":"WAL","date":"2015-06-30","pret":-0.02045,"close":33.76}
{"ticker":"WAL","date":"2015-07-01","pret":-0.00266,"close":33.68}
{"ticker":"WAL","date":"2015-07-02","pret":-0.0119,"close":33.05}
{"ticker":"WAL","date":"2015-07-06","pret":-0.01539,"close":33.43}
{"ticker":"WAL","date":"2015-07-07","pret":0.01329,"close":32.99}
{"ticker":"WAL","date":"2015-07-08","pret":-0.01725,"close":32.8}
{"ticker":"WAL","date":"2015-07-09","pret":0.01815,"close":33.71}
{"ticker":"WAL","date":"2015-07-10","pret":0.02458,"close":34.12}
{"ticker":"WAL","date":"2015-07-13","pret":0.00728,"close":34.67}
{"ticker":"WAL","date":"2015-07-14","pret":0.00029,"close":34.72}
{"ticker":"WAL","date":"2015-07-15","pret":0.01097,"close":34.62}
{"ticker":"WAL","date":"2015-07-16","pret":0.00229,"close":34.81}
{"ticker":"WAL","date":"2015-07-17","pret":-0.00459,"close":34.57}
{"ticker":"WAL","date":"2015-07-20","pret":-0.0049,"close":34.7}
{"ticker":"WAL","date":"2015-07-21","pret":0.00404,"close":34.35}
{"ticker":"WAL","date":"2015-07-22","pret":-0.01538,"close":34.75}
{"ticker":"WAL","date":"2015-07-23","pret":0.02027,"close":34.22}
{"ticker":"WAL","date":"2015-07-24","pret":-0.02114,"close":33.79}
{"ticker":"WAL","date":"2015-07-27","pret":-0.0234,"close":33.45}
{"ticker":"WAL","date":"2015-07-28","pret":0.01132,"close":33.42}
{"ticker":"WAL","date":"2015-07-29","pret":-0.01192,"close":33.52}
{"ticker":"WAL","date":"2015-07-30","pret":-0.0012,"close":33.84}
{"ticker":"WAL","date":"2015-07-31","pret":0.01401,"close":33.83}
{"ticker":"WAL","date":"2015-08-03","pret":-0.00237,"close":33.56}
{"ticker":"WAL","date":"2015-08-04","pret":-0.00416,"close":33.84}
{"ticker":"WAL","date":"2015-08-05","pret":0.01391,"close":34.19}
{"ticker":"WAL","date":"2015-08-06","pret":0.00557,"close":33.83}
{"ticker":"WAL","date":"2015-08-07","pret":-0.01799,"close":33.6}
{"ticker":"WAL","date":"2015-08-10","pret":0.00564,"close":34.17}
{"ticker":"WAL","date":"2015-08-11","pret":-0.00089,"close":33.34}
{"ticker":"WAL","date":"2015-08-12","pret":-0.02458,"close":32.41}
{"ticker":"WAL","date":"2015-08-13","pret":-0.01283,"close":32.58}
{"ticker":"WAL","date":"2015-08-14","pret":0.00338,"close":33.03}
{"ticker":"WAL","date":"2015-08-17","pret":0.00398,"close":32.8}
{"ticker":"WAL","date":"2015-08-18","pret":-0.00214,"close":32.79}
{"ticker":"WAL","date":"2015-08-19","pret":-0.00521,"close":32.21}
{"ticker":"WAL","date":"2015-08-20","pret":-0.02238,"close":31.08}
{"ticker":"WAL","date":"2015-08-21","pret":-0.06092,"close":30.81}
{"ticker":"WAL","date":"2015-08-24","pret":0.02898,"close":29.38}
{"ticker":"WAL","date":"2015-08-25","pret":-0.01077,"close":28.61}
{"ticker":"WAL","date":"2015-08-26","pret":-0.02997,"close":29.42}
{"ticker":"WAL","date":"2015-08-27","pret":0.00774,"close":30.2}
{"ticker":"WAL","date":"2015-08-28","pret":0.00835,"close":30.28}
{"ticker":"WAL","date":"2015-08-31","pret":-0.00033,"close":30.52}
{"ticker":"WAL","date":"2015-09-01","pret":-0.01576,"close":29.44}
{"ticker":"WAL","date":"2015-09-02","pret":0.01009,"close":30.08}
{"ticker":"WAL","date":"2015-09-03","pret":-0.001,"close":30.38}
{"ticker":"WAL","date":"2015-09-04","pret":0.00268,"close":30.19}
{"ticker":"WAL","date":"2015-09-08","pret":0.0267,"close":31.31}
{"ticker":"WAL","date":"2015-09-09","pret":0.03138,"close":31.15}
{"ticker":"WAL","date":"2015-09-10","pret":-0.02328,"close":31.44}
{"ticker":"WAL","date":"2015-09-11","pret":0.00579,"close":31.53}
{"ticker":"WAL","date":"2015-09-14","pret":0.01021,"close":31.48}
{"ticker":"WAL","date":"2015-09-15","pret":0.00317,"close":32.3}
{"ticker":"WAL","date":"2015-09-16","pret":0.0213,"close":32.09}
{"ticker":"WAL","date":"2015-09-17","pret":-0.0084,"close":31.28}
{"ticker":"WAL","date":"2015-09-18","pret":-0.0431,"close":30.43}
{"ticker":"WAL","date":"2015-09-21","pret":0.0013,"close":30.99}
{"ticker":"WAL","date":"2015-09-22","pret":-0.00457,"close":30.75}
{"ticker":"WAL","date":"2015-09-23","pret":0.01107,"close":31.14}
{"ticker":"WAL","date":"2015-09-24","pret":-0.00357,"close":31.25}
{"ticker":"WAL","date":"2015-09-25","pret":0.02692,"close":31.47}
{"ticker":"WAL","date":"2015-09-28","pret":-0.00826,"close":30.57}
{"ticker":"WAL","date":"2015-09-29","pret":-0.02453,"close":30.51}
{"ticker":"WAL","date":"2015-09-30","pret":0.01073,"close":30.71}
{"ticker":"WAL","date":"2015-10-01","pret":-0.00779,"close":31.04}
{"ticker":"WAL","date":"2015-10-02","pret":-0.00719,"close":30.73}
{"ticker":"WAL","date":"2015-10-05","pret":0.01853,"close":31.6}
{"ticker":"WAL","date":"2015-10-06","pret":0.01408,"close":31.67}
{"ticker":"WAL","date":"2015-10-07","pret":0.01231,"close":32.56}
{"ticker":"WAL","date":"2015-10-08","pret":0.01896,"close":32.95}
{"ticker":"WAL","date":"2015-10-09","pret":0.01588,"close":32.67}
{"ticker":"WAL","date":"2015-10-12","pret":-0.01404,"close":32.95}
{"ticker":"WAL","date":"2015-10-13","pret":0.01706,"close":32.92}
{"ticker":"WAL","date":"2015-10-14","pret":-0.0088,"close":32.14}
{"ticker":"WAL","date":"2015-10-15","pret":-0.01412,"close":33.16}
{"ticker":"WAL","date":"2015-10-16","pret":0.04088,"close":34.38}
{"ticker":"WAL","date":"2015-10-19","pret":0.02288,"close":34.68}
{"ticker":"WAL","date":"2015-10-20","pret":0.00722,"close":34.69}
{"ticker":"WAL","date":"2015-10-21","pret":0.00201,"close":34.16}
{"ticker":"WAL","date":"2015-10-22","pret":-0.01127,"close":35.04}
{"ticker":"WAL","date":"2015-10-23","pret":0.03118,"close":36.24}
{"ticker":"WAL","date":"2015-10-26","pret":0.02366,"close":35.83}
{"ticker":"WAL","date":"2015-10-27","pret":-0.02169,"close":35.21}
{"ticker":"WAL","date":"2015-10-28","pret":-0.00904,"close":36.76}
{"ticker":"WAL","date":"2015-10-29","pret":0.03786,"close":36.58}
{"ticker":"WAL","date":"2015-10-30","pret":-0.00356,"close":35.75}
{"ticker":"WAL","date":"2015-11-02","pret":-0.01938,"close":36.33}
{"ticker":"WAL","date":"2015-11-03","pret":0.01305,"close":36.39}
{"ticker":"WAL","date":"2015-11-04","pret":0.00797,"close":36.49}
{"ticker":"WAL","date":"2015-11-05","pret":0.00027,"close":37.08}
{"ticker":"WAL","date":"2015-11-06","pret":0.02619,"close":38.29}
{"ticker":"WAL","date":"2015-11-09","pret":0.03355,"close":38.49}
{"ticker":"WAL","date":"2015-11-10","pret":-0.01088,"close":38.68}
{"ticker":"WAL","date":"2015-11-11","pret":0.01602,"close":38.37}
{"ticker":"WAL","date":"2015-11-12","pret":-0.02414,"close":37.48}
{"ticker":"WAL","date":"2015-11-13","pret":-0.01856,"close":37.01}
{"ticker":"WAL","date":"2015-11-16","pret":-0.01347,"close":37.48}
{"ticker":"WAL","date":"2015-11-17","pret":0.02359,"close":37.87}
{"ticker":"WAL","date":"2015-11-18","pret":0.00739,"close":38.31}
{"ticker":"WAL","date":"2015-11-19","pret":0.00681,"close":38.26}
{"ticker":"WAL","date":"2015-11-20","pret":0.00599,"close":38.32}
{"ticker":"WAL","date":"2015-11-23","pret":-0.00521,"close":38.32}
{"ticker":"WAL","date":"2015-11-24","pret":-0.00681,"close":38.63}
{"ticker":"WAL","date":"2015-11-25","pret":0.01693,"close":38.78}
{"ticker":"WAL","date":"2015-11-26"}
{"ticker":"WAL","date":"2015-11-27","pret":0.00026,"close":38.53}
{"ticker":"WAL","date":"2015-11-30","pret":-0.00233,"close":38.79}
{"ticker":"WAL","date":"2015-12-01","pret":0.00928,"close":38.7}
{"ticker":"WAL","date":"2015-12-02","pret":-0.00643,"close":38.04}
{"ticker":"WAL","date":"2015-12-03","pret":-0.01168,"close":37.51}
{"ticker":"WAL","date":"2015-12-04","pret":-0.01818,"close":38.3}
{"ticker":"WAL","date":"2015-12-07","pret":0.01583,"close":37.9}
{"ticker":"WAL","date":"2015-12-08","pret":-0.0193,"close":37.03}
{"ticker":"WAL","date":"2015-12-09","pret":-0.01181,"close":36.37}
{"ticker":"WAL","date":"2015-12-10","pret":-0.01798,"close":36.57}
{"ticker":"WAL","date":"2015-12-11","pret":-0.01106,"close":35.78}
{"ticker":"WAL","date":"2015-12-14","pret":0.00361,"close":35.92}
{"ticker":"WAL","date":"2015-12-15","pret":0.00882,"close":36.73}
{"ticker":"WAL","date":"2015-12-16","pret":0.01931,"close":36.9}
{"ticker":"WAL","date":"2015-12-17"}
{"ticker":"WAL","date":"2015-12-18","pret":-0.04433,"close":35.65}
{"ticker":"WAL","date":"2015-12-21","pret":0.00869,"close":35.89}
{"ticker":"WAL","date":"2015-12-22","pret":0.00612,"close":35.71}
{"ticker":"WAL","date":"2015-12-23","pret":-0.00389,"close":36.21}
{"ticker":"WAL","date":"2015-12-24","pret":0.01025,"close":36.48}
{"ticker":"WAL","date":"2015-12-28","pret":0.00055,"close":36.39}
{"ticker":"WAL","date":"2015-12-29","pret":0.00987,"close":36.88}
{"ticker":"WAL","date":"2015-12-30","pret":0.00408,"close":36.13}
{"ticker":"WAL","date":"2015-12-31","pret":-0.0217,"close":35.86}
{"ticker":"WAL","date":"2016-01-04","pret":-0.04109,"close":35.13}
{"ticker":"WAL","date":"2016-01-05","pret":0.01664,"close":35.15}
{"ticker":"WASH","date":"2015-01-02","pret":-0.00345,"close":39.61}
{"ticker":"WASH","date":"2015-01-05","pret":-0.02729,"close":38.53}
{"ticker":"WASH","date":"2015-01-06","pret":-0.01948,"close":37.29}
{"ticker":"WASH","date":"2015-01-07","pret":-0.02728,"close":37.6}
{"ticker":"WASH","date":"2015-01-08","pret":0.00663,"close":38.01}
{"ticker":"WASH","date":"2015-01-09","pret":0.01703,"close":37.38}
{"ticker":"WASH","date":"2015-01-12","pret":-0.0314,"close":37.56}
{"ticker":"WASH","date":"2015-01-13","pret":0.01727,"close":38.21}
{"ticker":"WASH","date":"2015-01-14","pret":0.00026,"close":37.91}
{"ticker":"WASH","date":"2015-01-15","pret":-0.00158,"close":37.21}
{"ticker":"WASH","date":"2015-01-16","pret":-0.02241,"close":38.45}
{"ticker":"WASH","date":"2015-01-20","pret":0.03993,"close":38.02}
{"ticker":"WASH","date":"2015-01-21","pret":-0.0199,"close":37.45}
{"ticker":"WASH","date":"2015-01-22","pret":0.00238,"close":39.04}
{"ticker":"WASH","date":"2015-01-23","pret":0.0327,"close":38.6}
{"ticker":"WASH","date":"2015-01-26","pret":-0.01777,"close":38.57}
{"ticker":"WASH","date":"2015-01-27","pret":-0.01124,"close":38.59}
{"ticker":"WASH","date":"2015-01-28","pret":0.02466,"close":37.3}
{"ticker":"WASH","date":"2015-01-29","pret":-0.03523,"close":37.9}
{"ticker":"WASH","date":"2015-01-30","pret":-0.00319,"close":36.62}
{"ticker":"WASH","date":"2015-02-02","pret":-0.01964,"close":37.55}
{"ticker":"WASH","date":"2015-02-03","pret":0.02071,"close":37.89}
{"ticker":"WASH","date":"2015-02-04","pret":0.00822,"close":37.44}
{"ticker":"WASH","date":"2015-02-05","pret":-0.00742,"close":38.22}
{"ticker":"WASH","date":"2015-02-06","pret":0.02183,"close":38.4}
{"ticker":"WASH","date":"2015-02-09","pret":-0.00889,"close":37.34}
{"ticker":"WASH","date":"2015-02-10","pret":-0.02096,"close":37.68}
{"ticker":"WASH","date":"2015-02-11","pret":0.00828,"close":37.76}
{"ticker":"WASH","date":"2015-02-12","pret":0.01294,"close":38.54}
{"ticker":"WASH","date":"2015-02-13","pret":0.01174,"close":38.72}
{"ticker":"WASH","date":"2015-02-17","pret":0.00337,"close":38.89}
{"ticker":"WASH","date":"2015-02-18","pret":0.00438,"close":38.3}
{"ticker":"WASH","date":"2015-02-19","pret":-0.01295,"close":38.19}
{"ticker":"WASH","date":"2015-02-20","pret":-0.00235,"close":37.84}
{"ticker":"WASH","date":"2015-02-23","pret":-0.01342,"close":37.55}
{"ticker":"WASH","date":"2015-02-24","pret":-0.00132,"close":37.77}
{"ticker":"WASH","date":"2015-02-25","pret":-0.00186,"close":37.71}
{"ticker":"WASH","date":"2015-02-26","pret":0.00027,"close":37.85}
{"ticker":"WASH","date":"2015-02-27","pret":0.00212,"close":37.55}
{"ticker":"WASH","date":"2015-03-02","pret":-0.00159,"close":37.94}
{"ticker":"WASH","date":"2015-03-03","pret":0.00582,"close":37.61}
{"ticker":"WASH","date":"2015-03-04","pret":-0.00955,"close":36.97}
{"ticker":"WASH","date":"2015-03-05","pret":-0.01045,"close":36.89}
{"ticker":"WASH","date":"2015-03-06","pret":-0.01547,"close":37.18}
{"ticker":"WASH","date":"2015-03-09","pret":0.02165,"close":37.49}
{"ticker":"WASH","date":"2015-03-10","pret":-0.00887,"close":36.62}
{"ticker":"WASH","date":"2015-03-11","pret":-0.0125,"close":36.77}
{"ticker":"WASH","date":"2015-03-12","pret":0.01358,"close":38.15}
{"ticker":"WASH","date":"2015-03-13","pret":0.03134,"close":38.44}
{"ticker":"WASH","date":"2015-03-16","pret":0.0117,"close":38.55}
{"ticker":"WASH","date":"2015-03-17","pret":-0.0057,"close":38.06}
{"ticker":"WASH","date":"2015-03-18","pret":-0.0173,"close":38.03}
{"ticker":"WASH","date":"2015-03-19","pret":-0.00106,"close":38.07}
{"ticker":"WASH","date":"2015-03-20","pret":0.01315,"close":38.56}
{"ticker":"WASH","date":"2015-03-23","pret":0.00936,"close":38.64}
{"ticker":"WASH","date":"2015-03-24","pret":-0.00104,"close":38.4}
{"ticker":"WASH","date":"2015-03-25","pret":-0.00026,"close":37.6}
{"ticker":"WASH","date":"2015-03-26","pret":-0.02865,"close":38.05}
{"ticker":"WASH","date":"2015-03-27","pret":0.0143,"close":37.97}
{"ticker":"WASH","date":"2015-03-30","pret":-0.00792,"close":38.3}
{"ticker":"WASH","date":"2015-03-31","pret":0.01395,"close":38.19}
{"ticker":"WASH","date":"2015-04-01","pret":-0.00787,"close":38.57}
{"ticker":"WASH","date":"2015-04-02","pret":0.01646,"close":38.58}
{"ticker":"WASH","date":"2015-04-06","pret":-0.01356,"close":37.95}
{"ticker":"WASH","date":"2015-04-07","pret":-0.00738,"close":37.66}
{"ticker":"WASH","date":"2015-04-08","pret":-0.0053,"close":38.04}
{"ticker":"WASH","date":"2015-04-09","pret":0.00451,"close":37.69}
{"ticker":"WASH","date":"2015-04-10","pret":0.0037,"close":37.75}
{"ticker":"WASH","date":"2015-04-13","pret":-0.00053,"close":37.97}
{"ticker":"WASH","date":"2015-04-14","pret":0.00158,"close":37.96}
{"ticker":"WASH","date":"2015-04-15","pret":0.00892,"close":38.23}
{"ticker":"WASH","date":"2015-04-16","pret":-0.00262,"close":38.26}
{"ticker":"WASH","date":"2015-04-17","pret":-0.00657,"close":37.47}
{"ticker":"WASH","date":"2015-04-20","pret":-0.00714,"close":37.94}
{"ticker":"WASH","date":"2015-04-21","pret":0.0074,"close":37.88}
{"ticker":"WASH","date":"2015-04-22","pret":-0.00714,"close":37.88}
{"ticker":"WASH","date":"2015-04-23","pret":-0.00133,"close":37.59}
{"ticker":"WASH","date":"2015-04-24","pret":0.00186,"close":37.73}
{"ticker":"WASH","date":"2015-04-27","pret":0.00503,"close":37.53}
{"ticker":"WASH","date":"2015-04-28","pret":-0.00901,"close":37.81}
{"ticker":"WASH","date":"2015-04-29","pret":0.00531,"close":37.54}
{"ticker":"WASH","date":"2015-04-30","pret":-0.01146,"close":37.02}
{"ticker":"WASH","date":"2015-05-01","pret":-0.00215,"close":36.47}
{"ticker":"WASH","date":"2015-05-04","pret":-0.02007,"close":36.51}
{"ticker":"WASH","date":"2015-05-05","pret":-0.00082,"close":35.88}
{"ticker":"WASH","date":"2015-05-06","pret":-0.01408,"close":36.4}
{"ticker":"WASH","date":"2015-05-07","pret":0.01134,"close":36.54}
{"ticker":"WASH","date":"2015-05-08","pret":0.0142,"close":36.71}
{"ticker":"WASH","date":"2015-05-11","pret":-0.00435,"close":37.01}
{"ticker":"WASH","date":"2015-05-12","pret":0.00489,"close":37.19}
{"ticker":"WASH","date":"2015-05-13","pret":0.00594,"close":37.07}
{"ticker":"WASH","date":"2015-05-14","pret":0.00323,"close":37.45}
{"ticker":"WASH","date":"2015-05-15","pret":0.00402,"close":37.1}
{"ticker":"WASH","date":"2015-05-18","pret":-0.00752,"close":37.68}
{"ticker":"WASH","date":"2015-05-19","pret":0.01444,"close":37.51}
{"ticker":"WASH","date":"2015-05-20","pret":0.0008,"close":37.44}
{"ticker":"WASH","date":"2015-05-21","pret":-0.00639,"close":37.65}
{"ticker":"WASH","date":"2015-05-22","pret":0.00665,"close":37.47}
{"ticker":"WASH","date":"2015-05-26","pret":-0.00906,"close":37.19}
{"ticker":"WASH","date":"2015-05-27","pret":-0.00456,"close":37.71}
{"ticker":"WASH","date":"2015-05-28","pret":0.01362,"close":37.81}
{"ticker":"WASH","date":"2015-05-29","pret":0.00476,"close":37.58}
{"ticker":"WASH","date":"2015-06-01","pret":-0.00106,"close":37.73}
{"ticker":"WASH","date":"2015-06-02","pret":-0.01063,"close":38.01}
{"ticker":"WASH","date":"2015-06-03","pret":0.0159,"close":38.21}
{"ticker":"WASH","date":"2015-06-04","pret":-0.00105,"close":37.86}
{"ticker":"WASH","date":"2015-06-05","pret":-0.00554,"close":38.17}
{"ticker":"WASH","date":"2015-06-08","pret":0.00607,"close":37.97}
{"ticker":"WASH","date":"2015-06-09","pret":-0.00527,"close":38.07}
{"ticker":"WASH","date":"2015-06-10","pret":0.01392,"close":38.34}
{"ticker":"WASH","date":"2015-06-11","pret":0.00572,"close":38.84}
{"ticker":"WASH","date":"2015-06-12","pret":0.00233,"close":38.61}
{"ticker":"WASH","date":"2015-06-15","pret":-0.00415,"close":38.4}
{"ticker":"WASH","date":"2015-06-16","pret":-0.00652,"close":38.67}
{"ticker":"WASH","date":"2015-06-17","pret":0.01479,"close":38.45}
{"ticker":"WASH","date":"2015-06-18","pret":-0.00906,"close":38.87}
{"ticker":"WASH","date":"2015-06-19","pret":0.01368,"close":39.46}
{"ticker":"WASH","date":"2015-06-22","pret":0.01729,"close":40.27}
{"ticker":"WASH","date":"2015-06-23","pret":0.0155,"close":40.66}
{"ticker":"WASH","date":"2015-06-24","pret":0.00495,"close":40.5}
{"ticker":"WASH","date":"2015-06-25","pret":0.00394,"close":40.6}
{"ticker":"WASH","date":"2015-06-26","pret":0.00393,"close":40.85}
{"ticker":"WASH","date":"2015-06-29","pret":-0.01332,"close":39.5}
{"ticker":"WASH","date":"2015-06-30","pret":-0.00748,"close":39.48}
{"ticker":"WASH","date":"2015-07-01","pret":-0.00678,"close":39.77}
{"ticker":"WASH","date":"2015-07-02","pret":0.00302,"close":39.11}
{"ticker":"WASH","date":"2015-07-06","pret":-0.02543,"close":39.37}
{"ticker":"WASH","date":"2015-07-07","pret":0.01406,"close":39.57}
{"ticker":"WASH","date":"2015-07-08","pret":0.00025,"close":39.36}
{"ticker":"WASH","date":"2015-07-09","pret":0.00885,"close":39.55}
{"ticker":"WASH","date":"2015-07-10","pret":0.00602,"close":40.24}
{"ticker":"WASH","date":"2015-07-13","pret":0.01366,"close":40.29}
{"ticker":"WASH","date":"2015-07-14","pret":-0.00371,"close":40.47}
{"ticker":"WASH","date":"2015-07-15","pret":-0.0005,"close":40.6}
{"ticker":"WASH","date":"2015-07-16","pret":0.01182,"close":40.51}
{"ticker":"WASH","date":"2015-07-17","pret":-0.00614,"close":40.3}
{"ticker":"WASH","date":"2015-07-20","pret":-0.0119,"close":39.95}
{"ticker":"WASH","date":"2015-07-21","pret":0.05198,"close":41.45}
{"ticker":"WASH","date":"2015-07-22","pret":-0.01936,"close":41.99}
{"ticker":"WASH","date":"2015-07-23","pret":0.01722,"close":40.86}
{"ticker":"WASH","date":"2015-07-24","pret":-0.03475,"close":40.22}
{"ticker":"WASH","date":"2015-07-27","pret":-0.01934,"close":40.02}
{"ticker":"WASH","date":"2015-07-28","pret":0.00524,"close":39.48}
{"ticker":"WASH","date":"2015-07-29","pret":-0.01632,"close":39.38}
{"ticker":"WASH","date":"2015-07-30","pret":-0.01018,"close":39.66}
{"ticker":"WASH","date":"2015-07-31","pret":0.019,"close":39.77}
{"ticker":"WASH","date":"2015-08-03","pret":0.00125,"close":39.89}
{"ticker":"WASH","date":"2015-08-04","pret":0.003,"close":39.81}
{"ticker":"WASH","date":"2015-08-05","pret":-0.00426,"close":40.1}
{"ticker":"WASH","date":"2015-08-06","pret":0.01048,"close":39.67}
{"ticker":"WASH","date":"2015-08-07","pret":-0.0221,"close":39.43}
{"ticker":"WASH","date":"2015-08-10","pret":0.0096,"close":39.72}
{"ticker":"WASH","date":"2015-08-11","pret":-0.00833,"close":39.58}
{"ticker":"WASH","date":"2015-08-12","pret":-0.00483,"close":39.05}
{"ticker":"WASH","date":"2015-08-13","pret":-0.00716,"close":39.07}
{"ticker":"WASH","date":"2015-08-14","pret":0.00461,"close":39.94}
{"ticker":"WASH","date":"2015-08-17","pret":0.01471,"close":39.98}
{"ticker":"WASH","date":"2015-08-18","pret":0.00552,"close":39.83}
{"ticker":"WASH","date":"2015-08-19","pret":-0.00125,"close":39.43}
{"ticker":"WASH","date":"2015-08-20","pret":-0.02153,"close":38.35}
{"ticker":"WASH","date":"2015-08-21","pret":-0.03042,"close":38.51}
{"ticker":"WASH","date":"2015-08-24","pret":-0.0227,"close":38}
{"ticker":"WASH","date":"2015-08-25","pret":0.05414,"close":38.19}
{"ticker":"WASH","date":"2015-08-26","pret":-0.00282,"close":38.7}
{"ticker":"WASH","date":"2015-08-27","pret":-0.0018,"close":38.71}
{"ticker":"WASH","date":"2015-08-28","pret":-0.00981,"close":38.47}
{"ticker":"WASH","date":"2015-08-31","pret":-0.00703,"close":38.61}
{"ticker":"WASH","date":"2015-09-01","pret":-0.00367,"close":37.5}
{"ticker":"WASH","date":"2015-09-02","pret":-0.0079,"close":38.18}
{"ticker":"WASH","date":"2015-09-03","pret":0.01392,"close":37.91}
{"ticker":"WASH","date":"2015-09-04","pret":-0.02428,"close":37.81}
{"ticker":"WASH","date":"2015-09-08","pret":0.01984,"close":38.31}
{"ticker":"WASH","date":"2015-09-09","pret":0.00731,"close":38.16}
{"ticker":"WASH","date":"2015-09-10","pret":-0.00993,"close":38.25}
{"ticker":"WASH","date":"2015-09-11","pret":-0.0021,"close":38.21}
{"ticker":"WASH","date":"2015-09-14","pret":0.00525,"close":38.17}
{"ticker":"WASH","date":"2015-09-15","pret":-0.00105,"close":38.82}
{"ticker":"WASH","date":"2015-09-16","pret":0.01946,"close":39.05}
{"ticker":"WASH","date":"2015-09-17","pret":0.0018,"close":39.09}
{"ticker":"WASH","date":"2015-09-18","pret":-0.00928,"close":38.59}
{"ticker":"WASH","date":"2015-09-21","pret":0.0062,"close":38.94}
{"ticker":"WASH","date":"2015-09-22","pret":-0.00723,"close":38.44}
{"ticker":"WASH","date":"2015-09-23","pret":0.00026,"close":38.68}
{"ticker":"WASH","date":"2015-09-24","pret":-0.00468,"close":38.74}
{"ticker":"WASH","date":"2015-09-25","pret":0.00856,"close":38.32}
{"ticker":"WASH","date":"2015-09-28","pret":-0.0164,"close":38.31}
{"ticker":"WASH","date":"2015-09-29","pret":-0.00026,"close":38.21}
{"ticker":"WASH","date":"2015-09-30","pret":0.0081,"close":38.45}
{"ticker":"WASH","date":"2015-10-01","pret":0.00545,"close":38.47}
{"ticker":"WASH","date":"2015-10-02","pret":-0.01329,"close":37.95}
{"ticker":"WASH","date":"2015-10-05","pret":-0.00368,"close":38.7}
{"ticker":"WASH","date":"2015-10-06","pret":0.01438,"close":38.54}
{"ticker":"WASH","date":"2015-10-07","pret":0.00389,"close":39.12}
{"ticker":"WASH","date":"2015-10-08","pret":0.00619,"close":39.29}
{"ticker":"WASH","date":"2015-10-09","pret":0.01201,"close":38.89}
{"ticker":"WASH","date":"2015-10-12","pret":-0.01587,"close":39.68}
{"ticker":"WASH","date":"2015-10-13","pret":0.01891,"close":39.55}
{"ticker":"WASH","date":"2015-10-14","pret":0.00404,"close":39.26}
{"ticker":"WASH","date":"2015-10-15","pret":-0.00734,"close":40.05}
{"ticker":"WASH","date":"2015-10-16","pret":0.02037,"close":40.44}
{"ticker":"WASH","date":"2015-10-19","pret":0.00546,"close":40.34}
{"ticker":"WASH","date":"2015-10-20","pret":-0.03168,"close":39.59}
{"ticker":"WASH","date":"2015-10-21","pret":0.01067,"close":38.92}
{"ticker":"WASH","date":"2015-10-22","pret":-0.01042,"close":39.62}
{"ticker":"WASH","date":"2015-10-23","pret":0.01571,"close":39.94}
{"ticker":"WASH","date":"2015-10-26","pret":0.00552,"close":39.59}
{"ticker":"WASH","date":"2015-10-27","pret":-0.01106,"close":38.76}
{"ticker":"WASH","date":"2015-10-28","pret":-0.01606,"close":40.54}
{"ticker":"WASH","date":"2015-10-29","pret":0.03683,"close":40.35}
{"ticker":"WASH","date":"2015-10-30","pret":0.00124,"close":38.8}
{"ticker":"WASH","date":"2015-11-02","pret":-0.04012,"close":39.35}
{"ticker":"WASH","date":"2015-11-03","pret":0.0133,"close":39.83}
{"ticker":"WASH","date":"2015-11-04","pret":0.01438,"close":39.49}
{"ticker":"WASH","date":"2015-11-05","pret":-0.01007,"close":40.08}
{"ticker":"WASH","date":"2015-11-06","pret":0.01656,"close":41}
{"ticker":"WASH","date":"2015-11-09","pret":0.01236,"close":40.51}
{"ticker":"WASH","date":"2015-11-10","pret":-0.00493,"close":40.96}
{"ticker":"WASH","date":"2015-11-11","pret":0.01252,"close":40.59}
{"ticker":"WASH","date":"2015-11-12","pret":-0.01672,"close":39.96}
{"ticker":"WASH","date":"2015-11-13","pret":-0.01348,"close":39.4}
{"ticker":"WASH","date":"2015-11-16","pret":-0.0096,"close":40.06}
{"ticker":"WASH","date":"2015-11-17","pret":0.01611,"close":40.39}
{"ticker":"WASH","date":"2015-11-18","pret":0.00945,"close":40.92}
{"ticker":"WASH","date":"2015-11-19","pret":0.00715,"close":40.39}
{"ticker":"WASH","date":"2015-11-20","pret":-0.00172,"close":40.87}
{"ticker":"WASH","date":"2015-11-23","pret":0.00442,"close":40.74}
{"ticker":"WASH","date":"2015-11-24","pret":-0.00688,"close":40.99}
{"ticker":"WASH","date":"2015-11-25","pret":0.00492,"close":41.04}
{"ticker":"WASH","date":"2015-11-26"}
{"ticker":"WASH","date":"2015-11-27","pret":0.00928,"close":41.03}
{"ticker":"WASH","date":"2015-11-30","pret":-0.00146,"close":40.86}
{"ticker":"WASH","date":"2015-12-01","pret":-0.00513,"close":41.21}
{"ticker":"WASH","date":"2015-12-02","pret":0.00829,"close":40.5}
{"ticker":"WASH","date":"2015-12-03","pret":-0.01615,"close":39.57}
{"ticker":"WASH","date":"2015-12-04","pret":-0.02448,"close":39.75}
{"ticker":"WASH","date":"2015-12-07","pret":0.00252,"close":39.15}
{"ticker":"WASH","date":"2015-12-08","pret":-0.02141,"close":38.6}
{"ticker":"WASH","date":"2015-12-09","pret":-0.00646,"close":38.38}
{"ticker":"WASH","date":"2015-12-10","pret":-0.00755,"close":38.06}
{"ticker":"WASH","date":"2015-12-11","pret":-0.02273,"close":37.64}
{"ticker":"WASH","date":"2015-12-14","pret":0.0056,"close":38.25}
{"ticker":"WASH","date":"2015-12-15","pret":0.02286,"close":39.01}
{"ticker":"WASH","date":"2015-12-16","pret":0.02235,"close":39.34}
{"ticker":"WASH","date":"2015-12-17"}
{"ticker":"WASH","date":"2015-12-18","pret":-0.02495,"close":37.69}
{"ticker":"WASH","date":"2015-12-21","pret":-0.01655,"close":37.75}
{"ticker":"WASH","date":"2015-12-22","pret":0.00844,"close":38.22}
{"ticker":"WASH","date":"2015-12-23","pret":0.0133,"close":38.29}
{"ticker":"WASH","date":"2015-12-24","pret":-0.01016,"close":38.29}
{"ticker":"WASH","date":"2015-12-28","pret":-0.00446,"close":38.41}
{"ticker":"WASH","date":"2015-12-29","pret":0.00942,"close":39.39}
{"ticker":"WASH","date":"2015-12-30","pret":0.04482,"close":40.45}
{"ticker":"WASH","date":"2015-12-31","pret":0.00149,"close":39.52}
{"ticker":"WASH","date":"2016-01-04","pret":-0.03828,"close":37.77}
{"ticker":"WASH","date":"2016-01-05","pret":-0.01799,"close":38.14}
{"ticker":"WAT","date":"2015-01-02","pret":-0.00588,"close":113.88}
{"ticker":"WAT","date":"2015-01-05","pret":0.00044,"close":113.02}
{"ticker":"WAT","date":"2015-01-06","pret":-0.00591,"close":112.53}
{"ticker":"WAT","date":"2015-01-07","pret":0.00459,"close":115.93}
{"ticker":"WAT","date":"2015-01-08","pret":0.03158,"close":118.09}
{"ticker":"WAT","date":"2015-01-09","pret":0.00876,"close":116.52}
{"ticker":"WAT","date":"2015-01-12","pret":-0.01124,"close":116.46}
{"ticker":"WAT","date":"2015-01-13","pret":0.00597,"close":116.02}
{"ticker":"WAT","date":"2015-01-14","pret":-0.02446,"close":114.4}
{"ticker":"WAT","date":"2015-01-15","pret":0.00122,"close":112.79}
{"ticker":"WAT","date":"2015-01-16","pret":-0.02184,"close":113.46}
{"ticker":"WAT","date":"2015-01-20","pret":0.0152,"close":113.96}
{"ticker":"WAT","date":"2015-01-21","pret":-0.00457,"close":114.27}
{"ticker":"WAT","date":"2015-01-22","pret":0.00912,"close":115.91}
{"ticker":"WAT","date":"2015-01-23","pret":0.01154,"close":114.45}
{"ticker":"WAT","date":"2015-01-26","pret":-0.01565,"close":116.11}
{"ticker":"WAT","date":"2015-01-27","pret":0.02081,"close":119.35}
{"ticker":"WAT","date":"2015-01-28","pret":0.02475,"close":118.95}
{"ticker":"WAT","date":"2015-01-29","pret":-0.00529,"close":120.62}
{"ticker":"WAT","date":"2015-01-30","pret":0.00872,"close":119.05}
{"ticker":"WAT","date":"2015-02-02","pret":-0.00703,"close":119.06}
{"ticker":"WAT","date":"2015-02-03","pret":0.00662,"close":119.48}
{"ticker":"WAT","date":"2015-02-04","pret":-0.00939,"close":119.13}
{"ticker":"WAT","date":"2015-02-05","pret":0.00822,"close":120.1}
{"ticker":"WAT","date":"2015-02-06","pret":0.00159,"close":119.06}
{"ticker":"WAT","date":"2015-02-09","pret":-0.00964,"close":117.74}
{"ticker":"WAT","date":"2015-02-10","pret":0,"close":118.68}
{"ticker":"WAT","date":"2015-02-11","pret":-0.00245,"close":118.75}
{"ticker":"WAT","date":"2015-02-12","pret":0.00514,"close":119.15}
{"ticker":"WAT","date":"2015-02-13","pret":0.00294,"close":119.86}
{"ticker":"WAT","date":"2015-02-17","pret":0.00117,"close":119.99}
{"ticker":"WAT","date":"2015-02-18","pret":0.00318,"close":120.01}
{"ticker":"WAT","date":"2015-02-19","pret":-0.00184,"close":119.49}
{"ticker":"WAT","date":"2015-02-20","pret":-0.00276,"close":121.04}
{"ticker":"WAT","date":"2015-02-23","pret":0.01423,"close":121.62}
{"ticker":"WAT","date":"2015-02-24","pret":0.00322,"close":120.56}
{"ticker":"WAT","date":"2015-02-25","pret":-0.00603,"close":120.73}
{"ticker":"WAT","date":"2015-02-26","pret":0.00066,"close":120.93}
{"ticker":"WAT","date":"2015-02-27","pret":-0.00215,"close":120.38}
{"ticker":"WAT","date":"2015-03-02","pret":-0.00291,"close":121.36}
{"ticker":"WAT","date":"2015-03-03","pret":0.00597,"close":119.53}
{"ticker":"WAT","date":"2015-03-04","pret":-0.01215,"close":120.24}
{"ticker":"WAT","date":"2015-03-05","pret":0.00718,"close":121.89}
{"ticker":"WAT","date":"2015-03-06","pret":0.0096,"close":118.94}
{"ticker":"WAT","date":"2015-03-09","pret":-0.02105,"close":119.17}
{"ticker":"WAT","date":"2015-03-10","pret":-0.01218,"close":116.87}
{"ticker":"WAT","date":"2015-03-11","pret":-0.00222,"close":119.76}
{"ticker":"WAT","date":"2015-03-12","pret":0.02377,"close":121.98}
{"ticker":"WAT","date":"2015-03-13","pret":0.01603,"close":120.95}
{"ticker":"WAT","date":"2015-03-16","pret":-0.0009,"close":124.6}
{"ticker":"WAT","date":"2015-03-17","pret":0.01272,"close":123.46}
{"ticker":"WAT","date":"2015-03-18","pret":-0.00365,"close":124.07}
{"ticker":"WAT","date":"2015-03-19","pret":0.00511,"close":123.61}
{"ticker":"WAT","date":"2015-03-20","pret":0.00412,"close":124.82}
{"ticker":"WAT","date":"2015-03-23","pret":0.00322,"close":123.84}
{"ticker":"WAT","date":"2015-03-24","pret":-0.0075,"close":123.14}
{"ticker":"WAT","date":"2015-03-25","pret":-0.00422,"close":121.54}
{"ticker":"WAT","date":"2015-03-26","pret":-0.01829,"close":121.85}
{"ticker":"WAT","date":"2015-03-27","pret":0.01176,"close":124.11}
{"ticker":"WAT","date":"2015-03-30","pret":0.0192,"close":124.94}
{"ticker":"WAT","date":"2015-03-31","pret":-0.00128,"close":124.32}
{"ticker":"WAT","date":"2015-04-01","pret":-0.0037,"close":123.47}
{"ticker":"WAT","date":"2015-04-02","pret":-0.00307,"close":124.2}
{"ticker":"WAT","date":"2015-04-06","pret":-0.00057,"close":125.63}
{"ticker":"WAT","date":"2015-04-07","pret":0.01884,"close":124.94}
{"ticker":"WAT","date":"2015-04-08","pret":-0.00813,"close":124.92}
{"ticker":"WAT","date":"2015-04-09","pret":0.00104,"close":125.43}
{"ticker":"WAT","date":"2015-04-10","pret":0.00574,"close":125.77}
{"ticker":"WAT","date":"2015-04-13","pret":-0.00064,"close":124.75}
{"ticker":"WAT","date":"2015-04-14","pret":-0.00535,"close":124.56}
{"ticker":"WAT","date":"2015-04-15","pret":0.00152,"close":124.58}
{"ticker":"WAT","date":"2015-04-16","pret":-0.00858,"close":124.94}
{"ticker":"WAT","date":"2015-04-17","pret":-0.00016,"close":124.41}
{"ticker":"WAT","date":"2015-04-20","pret":0.00675,"close":124.02}
{"ticker":"WAT","date":"2015-04-21","pret":-0.00433,"close":124.16}
{"ticker":"WAT","date":"2015-04-22","pret":-0.0058,"close":124.08}
{"ticker":"WAT","date":"2015-04-23","pret":0.00154,"close":124.35}
{"ticker":"WAT","date":"2015-04-24","pret":0.00306,"close":123.54}
{"ticker":"WAT","date":"2015-04-27","pret":-0.00282,"close":122}
{"ticker":"WAT","date":"2015-04-28","pret":0.02621,"close":125.59}
{"ticker":"WAT","date":"2015-04-29","pret":-0.01298,"close":125.45}
{"ticker":"WAT","date":"2015-04-30","pret":-0.00728,"close":125.19}
{"ticker":"WAT","date":"2015-05-01","pret":0.01077,"close":126.59}
{"ticker":"WAT","date":"2015-05-04","pret":0.00664,"close":127.02}
{"ticker":"WAT","date":"2015-05-05","pret":-0.00197,"close":127.69}
{"ticker":"WAT","date":"2015-05-06","pret":0.01139,"close":127.39}
{"ticker":"WAT","date":"2015-05-07","pret":-0.00627,"close":128.06}
{"ticker":"WAT","date":"2015-05-08","pret":0.01343,"close":130.4}
{"ticker":"WAT","date":"2015-05-11","pret":0.01118,"close":131.2}
{"ticker":"WAT","date":"2015-05-12","pret":0.0049,"close":130.82}
{"ticker":"WAT","date":"2015-05-13","pret":-0.00114,"close":129.79}
{"ticker":"WAT","date":"2015-05-14","pret":-0.00184,"close":130.01}
{"ticker":"WAT","date":"2015-05-15","pret":-0.00054,"close":130.57}
{"ticker":"WAT","date":"2015-05-18","pret":0.00092,"close":131.49}
{"ticker":"WAT","date":"2015-05-19","pret":0.00701,"close":133.19}
{"ticker":"WAT","date":"2015-05-20","pret":0.01096,"close":134.76}
{"ticker":"WAT","date":"2015-05-21","pret":0.01388,"close":133.84}
{"ticker":"WAT","date":"2015-05-22","pret":-0.00946,"close":133.29}
{"ticker":"WAT","date":"2015-05-26","pret":-0.0042,"close":132.69}
{"ticker":"WAT","date":"2015-05-27","pret":0.00128,"close":134.72}
{"ticker":"WAT","date":"2015-05-28","pret":0.0106,"close":134.57}
{"ticker":"WAT","date":"2015-05-29","pret":-0.00082,"close":133.62}
{"ticker":"WAT","date":"2015-06-01","pret":-0.00402,"close":133.82}
{"ticker":"WAT","date":"2015-06-02","pret":-0.00419,"close":134.09}
{"ticker":"WAT","date":"2015-06-03","pret":0.0056,"close":134.67}
{"ticker":"WAT","date":"2015-06-04","pret":0.00194,"close":133.86}
{"ticker":"WAT","date":"2015-06-05","pret":-0.00626,"close":133.4}
{"ticker":"WAT","date":"2015-06-08","pret":-0.00382,"close":133.22}
{"ticker":"WAT","date":"2015-06-09","pret":-0.00113,"close":133.43}
{"ticker":"WAT","date":"2015-06-10","pret":0.00637,"close":134.82}
{"ticker":"WAT","date":"2015-06-11","pret":0.00841,"close":134.64}
{"ticker":"WAT","date":"2015-06-12","pret":-0.0052,"close":133.94}
{"ticker":"WAT","date":"2015-06-15","pret":-0.0062,"close":132.99}
{"ticker":"WAT","date":"2015-06-16","pret":-0.00338,"close":134.23}
{"ticker":"WAT","date":"2015-06-17","pret":0.01107,"close":134.37}
{"ticker":"WAT","date":"2015-06-18","pret":0.00238,"close":136.5}
{"ticker":"WAT","date":"2015-06-19","pret":0.0118,"close":136.4}
{"ticker":"WAT","date":"2015-06-22","pret":0.00388,"close":136.36}
{"ticker":"WAT","date":"2015-06-23","pret":-0.00168,"close":135.23}
{"ticker":"WAT","date":"2015-06-24","pret":-0.01237,"close":134.22}
{"ticker":"WAT","date":"2015-06-25","pret":-0.01711,"close":130.22}
{"ticker":"WAT","date":"2015-06-26","pret":-0.01419,"close":130.78}
{"ticker":"WAT","date":"2015-06-29","pret":-0.0059,"close":127.83}
{"ticker":"WAT","date":"2015-06-30","pret":-0.01082,"close":128.38}
{"ticker":"WAT","date":"2015-07-01","pret":0.00465,"close":129.03}
{"ticker":"WAT","date":"2015-07-02","pret":0.00116,"close":129.37}
{"ticker":"WAT","date":"2015-07-06","pret":-0.0055,"close":129.61}
{"ticker":"WAT","date":"2015-07-07","pret":0.01159,"close":129.8}
{"ticker":"WAT","date":"2015-07-08","pret":-0.01439,"close":125.46}
{"ticker":"WAT","date":"2015-07-09","pret":-0.01112,"close":125.41}
{"ticker":"WAT","date":"2015-07-10","pret":-0.00032,"close":128.53}
{"ticker":"WAT","date":"2015-07-13","pret":0.02136,"close":129.71}
{"ticker":"WAT","date":"2015-07-14","pret":0.00408,"close":131.7}
{"ticker":"WAT","date":"2015-07-15","pret":0.01442,"close":130.41}
{"ticker":"WAT","date":"2015-07-16","pret":-0.00433,"close":130.79}
{"ticker":"WAT","date":"2015-07-17","pret":-0.00909,"close":130.88}
{"ticker":"WAT","date":"2015-07-20","pret":0.00383,"close":131.12}
{"ticker":"WAT","date":"2015-07-21","pret":0.00336,"close":130.63}
{"ticker":"WAT","date":"2015-07-22","pret":-0.0013,"close":132.41}
{"ticker":"WAT","date":"2015-07-23","pret":0.01462,"close":131.57}
{"ticker":"WAT","date":"2015-07-24","pret":-0.01408,"close":130.73}
{"ticker":"WAT","date":"2015-07-27","pret":-0.00643,"close":129.87}
{"ticker":"WAT","date":"2015-07-28","pret":0.00917,"close":130.58}
{"ticker":"WAT","date":"2015-07-29","pret":0.00106,"close":133.38}
{"ticker":"WAT","date":"2015-07-30","pret":0.01253,"close":132.59}
{"ticker":"WAT","date":"2015-07-31","pret":0.0009,"close":133.49}
{"ticker":"WAT","date":"2015-08-03","pret":0,"close":133.59}
{"ticker":"WAT","date":"2015-08-04","pret":-0.00075,"close":134.55}
{"ticker":"WAT","date":"2015-08-05","pret":0.01556,"close":135.14}
{"ticker":"WAT","date":"2015-08-06","pret":-0.00392,"close":131.54}
{"ticker":"WAT","date":"2015-08-07","pret":-0.0272,"close":131.94}
{"ticker":"WAT","date":"2015-08-10","pret":0.01008,"close":133.9}
{"ticker":"WAT","date":"2015-08-11","pret":0.00309,"close":132.6}
{"ticker":"WAT","date":"2015-08-12","pret":-0.01142,"close":129.62}
{"ticker":"WAT","date":"2015-08-13","pret":-0.01618,"close":128.62}
{"ticker":"WAT","date":"2015-08-14","pret":-0.0076,"close":128.82}
{"ticker":"WAT","date":"2015-08-17","pret":-0.00062,"close":129.24}
{"ticker":"WAT","date":"2015-08-18","pret":0.00738,"close":128.92}
{"ticker":"WAT","date":"2015-08-19","pret":-0.00465,"close":128.76}
{"ticker":"WAT","date":"2015-08-20","pret":-0.00796,"close":125.82}
{"ticker":"WAT","date":"2015-08-21","pret":-0.02234,"close":122.76}
{"ticker":"WAT","date":"2015-08-24","pret":-0.06983,"close":117.77}
{"ticker":"WAT","date":"2015-08-25","pret":0.03553,"close":116.83}
{"ticker":"WAT","date":"2015-08-26","pret":-0.02162,"close":122.67}
{"ticker":"WAT","date":"2015-08-27","pret":0.04797,"close":125.71}
{"ticker":"WAT","date":"2015-08-28","pret":0.0114,"close":124.81}
{"ticker":"WAT","date":"2015-08-31","pret":-0.00697,"close":121.38}
{"ticker":"WAT","date":"2015-09-01","pret":-0.04337,"close":118.36}
{"ticker":"WAT","date":"2015-09-02","pret":0.00586,"close":122.22}
{"ticker":"WAT","date":"2015-09-03","pret":0.0222,"close":122.67}
{"ticker":"WAT","date":"2015-09-04","pret":-0.0096,"close":120.01}
{"ticker":"WAT","date":"2015-09-08","pret":0.00796,"close":123.55}
{"ticker":"WAT","date":"2015-09-09","pret":0.01678,"close":121.68}
{"ticker":"WAT","date":"2015-09-10","pret":-0.01507,"close":122.9}
{"ticker":"WAT","date":"2015-09-11","pret":-0.00098,"close":124.59}
{"ticker":"WAT","date":"2015-09-14","pret":0.01589,"close":124.16}
{"ticker":"WAT","date":"2015-09-15","pret":0.00289,"close":124.68}
{"ticker":"WAT","date":"2015-09-16","pret":-0.00112,"close":124.5}
{"ticker":"WAT","date":"2015-09-17","pret":0.00088,"close":124.07}
{"ticker":"WAT","date":"2015-09-18","pret":-0.01414,"close":122.16}
{"ticker":"WAT","date":"2015-09-21","pret":-0.00301,"close":121.19}
{"ticker":"WAT","date":"2015-09-22","pret":-0.02294,"close":119.82}
{"ticker":"WAT","date":"2015-09-23","pret":-0.00075,"close":119.93}
{"ticker":"WAT","date":"2015-09-24","pret":-0.0089,"close":118.72}
{"ticker":"WAT","date":"2015-09-25","pret":0.00513,"close":117.16}
{"ticker":"WAT","date":"2015-09-28","pret":-0.02419,"close":115.23}
{"ticker":"WAT","date":"2015-09-29","pret":-0.01106,"close":117.2}
{"ticker":"WAT","date":"2015-09-30","pret":0.02902,"close":118.21}
{"ticker":"WAT","date":"2015-10-01","pret":-0.00313,"close":117.36}
{"ticker":"WAT","date":"2015-10-02","pret":-0.022,"close":119.31}
{"ticker":"WAT","date":"2015-10-05","pret":0.03854,"close":119.74}
{"ticker":"WAT","date":"2015-10-06","pret":-0.00945,"close":117.38}
{"ticker":"WAT","date":"2015-10-07","pret":-0.0092,"close":119.56}
{"ticker":"WAT","date":"2015-10-08","pret":0.00946,"close":119.76}
{"ticker":"WAT","date":"2015-10-09","pret":0.00553,"close":120.92}
{"ticker":"WAT","date":"2015-10-12","pret":0.00608,"close":120.59}
{"ticker":"WAT","date":"2015-10-13","pret":-0.00458,"close":119.06}
{"ticker":"WAT","date":"2015-10-14","pret":-0.00636,"close":118.01}
{"ticker":"WAT","date":"2015-10-15","pret":-0.00809,"close":120.6}
{"ticker":"WAT","date":"2015-10-16","pret":0.02541,"close":120.99}
{"ticker":"WAT","date":"2015-10-19","pret":-0.00364,"close":121.59}
{"ticker":"WAT","date":"2015-10-20","pret":0.00562,"close":122.01}
{"ticker":"WAT","date":"2015-10-21","pret":0.01016,"close":121.34}
{"ticker":"WAT","date":"2015-10-22","pret":-0.00696,"close":123.18}
{"ticker":"WAT","date":"2015-10-23","pret":0.01653,"close":124.27}
{"ticker":"WAT","date":"2015-10-26","pret":0.00274,"close":124.16}
{"ticker":"WAT","date":"2015-10-27","pret":0.01978,"close":127}
{"ticker":"WAT","date":"2015-10-28","pret":0.00661,"close":129.19}
{"ticker":"WAT","date":"2015-10-29","pret":0.01046,"close":128.56}
{"ticker":"WAT","date":"2015-10-30","pret":0.00016,"close":127.8}
{"ticker":"WAT","date":"2015-11-02","pret":-0.0049,"close":132.23}
{"ticker":"WAT","date":"2015-11-03","pret":0.0283,"close":132.83}
{"ticker":"WAT","date":"2015-11-04","pret":0.00876,"close":132.24}
{"ticker":"WAT","date":"2015-11-05","pret":-0.0052,"close":131.74}
{"ticker":"WAT","date":"2015-11-06","pret":-0.00675,"close":132.48}
{"ticker":"WAT","date":"2015-11-09","pret":0.00349,"close":132.16}
{"ticker":"WAT","date":"2015-11-10","pret":0.00023,"close":132.3}
{"ticker":"WAT","date":"2015-11-11","pret":0.00732,"close":131.67}
{"ticker":"WAT","date":"2015-11-12","pret":-0.01753,"close":129.45}
{"ticker":"WAT","date":"2015-11-13","pret":-0.00768,"close":128.69}
{"ticker":"WAT","date":"2015-11-16","pret":-0.00596,"close":130.52}
{"ticker":"WAT","date":"2015-11-17","pret":0.01188,"close":131.77}
{"ticker":"WAT","date":"2015-11-18","pret":0.01326,"close":131.86}
{"ticker":"WAT","date":"2015-11-19","pret":-0.00182,"close":131.55}
{"ticker":"WAT","date":"2015-11-20","pret":-0.00008,"close":133.17}
{"ticker":"WAT","date":"2015-11-23","pret":0.00973,"close":133.73}
{"ticker":"WAT","date":"2015-11-24","pret":-0.00421,"close":132.83}
{"ticker":"WAT","date":"2015-11-25","pret":-0.00038,"close":133.26}
{"ticker":"WAT","date":"2015-11-26"}
{"ticker":"WAT","date":"2015-11-27","pret":0.00714,"close":134.1}
{"ticker":"WAT","date":"2015-11-30","pret":0.00553,"close":132.82}
{"ticker":"WAT","date":"2015-12-01","pret":-0.00688,"close":133.38}
{"ticker":"WAT","date":"2015-12-02","pret":-0.00413,"close":130.79}
{"ticker":"WAT","date":"2015-12-03","pret":-0.01441,"close":127.56}
{"ticker":"WAT","date":"2015-12-04","pret":-0.02108,"close":131}
{"ticker":"WAT","date":"2015-12-07","pret":0.01909,"close":130.81}
{"ticker":"WAT","date":"2015-12-08","pret":-0.00714,"close":130.16}
{"ticker":"WAT","date":"2015-12-09","pret":-0.00139,"close":128.93}
{"ticker":"WAT","date":"2015-12-10","pret":-0.00402,"close":130.25}
{"ticker":"WAT","date":"2015-12-11","pret":0.00124,"close":129.49}
{"ticker":"WAT","date":"2015-12-14","pret":0.00363,"close":129.68}
{"ticker":"WAT","date":"2015-12-15","pret":0.0083,"close":131.61}
{"ticker":"WAT","date":"2015-12-16","pret":0.0136,"close":133.73}
{"ticker":"WAT","date":"2015-12-17"}
{"ticker":"WAT","date":"2015-12-18","pret":-0.01552,"close":129.52}
{"ticker":"WAT","date":"2015-12-21","pret":0.00038,"close":130.61}
{"ticker":"WAT","date":"2015-12-22","pret":0.00565,"close":132.84}
{"ticker":"WAT","date":"2015-12-23","pret":0.0176,"close":133.92}
{"ticker":"WAT","date":"2015-12-24","pret":0.0012,"close":133.94}
{"ticker":"WAT","date":"2015-12-28","pret":-0.00195,"close":134}
{"ticker":"WAT","date":"2015-12-29","pret":0.01132,"close":136.17}
{"ticker":"WAT","date":"2015-12-30","pret":0.00745,"close":135.64}
{"ticker":"WAT","date":"2015-12-31","pret":-0.00753,"close":134.58}
{"ticker":"WAT","date":"2016-01-04","pret":-0.01809,"close":130.35}
{"ticker":"WAT","date":"2016-01-05","pret":-0.01589,"close":129.81}
{"ticker":"WBA","date":"2015-01-02","pret":-0.00498,"close":76}
{"ticker":"WBA","date":"2015-01-05","pret":-0.01362,"close":74.5}
{"ticker":"WBA","date":"2015-01-06","pret":0.01178,"close":74.69}
{"ticker":"WBA","date":"2015-01-07","pret":-0.01218,"close":76.6}
{"ticker":"WBA","date":"2015-01-08","pret":0.02954,"close":77.55}
{"ticker":"WBA","date":"2015-01-09","pret":0.00013,"close":75.67}
{"ticker":"WBA","date":"2015-01-12","pret":-0.01972,"close":75.7}
{"ticker":"WBA","date":"2015-01-13","pret":-0.00795,"close":75.26}
{"ticker":"WBA","date":"2015-01-14","pret":-0.00346,"close":74.99}
{"ticker":"WBA","date":"2015-01-15","pret":0.01299,"close":74.78}
{"ticker":"WBA","date":"2015-01-16","pret":-0.01928,"close":76.03}
{"ticker":"WBA","date":"2015-01-20","pret":0.02139,"close":76.05}
{"ticker":"WBA","date":"2015-01-21","pret":-0.00739,"close":75.59}
{"ticker":"WBA","date":"2015-01-22","pret":0.00594,"close":76.02}
{"ticker":"WBA","date":"2015-01-23","pret":-0.00026,"close":75.59}
{"ticker":"WBA","date":"2015-01-26","pret":-0.0025,"close":75.84}
{"ticker":"WBA","date":"2015-01-27","pret":-0.00862,"close":74.93}
{"ticker":"WBA","date":"2015-01-28","pret":0.00584,"close":73.77}
{"ticker":"WBA","date":"2015-01-29","pret":-0.01534,"close":74.57}
{"ticker":"WBA","date":"2015-01-30","pret":-0.0119,"close":73.75}
{"ticker":"WBA","date":"2015-02-02","pret":-0.00628,"close":74.89}
{"ticker":"WBA","date":"2015-02-03","pret":0.02781,"close":74.79}
{"ticker":"WBA","date":"2015-02-04","pret":0.00173,"close":74.67}
{"ticker":"WBA","date":"2015-02-05","pret":-0.00413,"close":74.79}
{"ticker":"WBA","date":"2015-02-06","pret":-0.00174,"close":76.15}
{"ticker":"WBA","date":"2015-02-09","pret":0.01103,"close":76.4}
{"ticker":"WBA","date":"2015-02-10","pret":0.00882,"close":76.69}
{"ticker":"WBA","date":"2015-02-11","pret":0.0064,"close":79.53}
{"ticker":"WBA","date":"2015-02-12","pret":0.03039,"close":79.96}
{"ticker":"WBA","date":"2015-02-13","pret":0.00604,"close":78.73}
{"ticker":"WBA","date":"2015-02-17","pret":-0.01607,"close":78}
{"ticker":"WBA","date":"2015-02-18","pret":-0.01013,"close":77.79}
{"ticker":"WBA","date":"2015-02-19","pret":0.00257,"close":77.1}
{"ticker":"WBA","date":"2015-02-20","pret":-0.00904,"close":77.13}
{"ticker":"WBA","date":"2015-02-23","pret":0.00363,"close":78.59}
{"ticker":"WBA","date":"2015-02-24","pret":0.01233,"close":80.39}
{"ticker":"WBA","date":"2015-02-25","pret":0.02422,"close":80.01}
{"ticker":"WBA","date":"2015-02-26","pret":-0.00437,"close":81.65}
{"ticker":"WBA","date":"2015-02-27","pret":0.01712,"close":83.08}
{"ticker":"WBA","date":"2015-03-02","pret":0.02383,"close":83.62}
{"ticker":"WBA","date":"2015-03-03","pret":0.00228,"close":83.21}
{"ticker":"WBA","date":"2015-03-04","pret":-0.0077,"close":83.02}
{"ticker":"WBA","date":"2015-03-05","pret":0.00794,"close":83.2}
{"ticker":"WBA","date":"2015-03-06","pret":-0.01048,"close":82.35}
{"ticker":"WBA","date":"2015-03-09","pret":-0.00473,"close":83.5}
{"ticker":"WBA","date":"2015-03-10","pret":0.00619,"close":82.72}
{"ticker":"WBA","date":"2015-03-11","pret":-0.00376,"close":82.51}
{"ticker":"WBA","date":"2015-03-12","pret":0.00894,"close":84.25}
{"ticker":"WBA","date":"2015-03-13","pret":0.01338,"close":83.72}
{"ticker":"WBA","date":"2015-03-16","pret":0.00898,"close":86.77}
{"ticker":"WBA","date":"2015-03-17","pret":0.01749,"close":86.26}
{"ticker":"WBA","date":"2015-03-18","pret":-0.00429,"close":87.18}
{"ticker":"WBA","date":"2015-03-19","pret":0.0097,"close":87.36}
{"ticker":"WBA","date":"2015-03-20","pret":0.00573,"close":88.23}
{"ticker":"WBA","date":"2015-03-23","pret":0.00842,"close":87.92}
{"ticker":"WBA","date":"2015-03-24","pret":-0.0025,"close":88}
{"ticker":"WBA","date":"2015-03-25","pret":-0.00216,"close":85.88}
{"ticker":"WBA","date":"2015-03-26","pret":-0.03831,"close":84.44}
{"ticker":"WBA","date":"2015-03-27","pret":-0.00047,"close":85.29}
{"ticker":"WBA","date":"2015-03-30","pret":0.01177,"close":85.99}
{"ticker":"WBA","date":"2015-03-31","pret":0.00257,"close":84.68}
{"ticker":"WBA","date":"2015-04-01","pret":-0.01138,"close":84.26}
{"ticker":"WBA","date":"2015-04-02","pret":-0.00367,"close":85.97}
{"ticker":"WBA","date":"2015-04-06","pret":0.01002,"close":88.01}
{"ticker":"WBA","date":"2015-04-07","pret":0.02708,"close":87.28}
{"ticker":"WBA","date":"2015-04-08","pret":-0.00641,"close":87.68}
{"ticker":"WBA","date":"2015-04-09","pret":0.02787,"close":92.62}
{"ticker":"WBA","date":"2015-04-10","pret":0.02907,"close":92.02}
{"ticker":"WBA","date":"2015-04-13","pret":-0.00457,"close":91.71}
{"ticker":"WBA","date":"2015-04-14","pret":-0.0035,"close":91.98}
{"ticker":"WBA","date":"2015-04-15","pret":0.00654,"close":91.54}
{"ticker":"WBA","date":"2015-04-16","pret":-0.01159,"close":89.52}
{"ticker":"WBA","date":"2015-04-17","pret":-0.02765,"close":86.96}
{"ticker":"WBA","date":"2015-04-20","pret":-0.0108,"close":87.12}
{"ticker":"WBA","date":"2015-04-21","pret":-0.00263,"close":87.09}
{"ticker":"WBA","date":"2015-04-22","pret":-0.00275,"close":87.02}
{"ticker":"WBA","date":"2015-04-23","pret":-0.00172,"close":86.69}
{"ticker":"WBA","date":"2015-04-24","pret":0.0031,"close":85.98}
{"ticker":"WBA","date":"2015-04-27","pret":-0.00541,"close":86.12}
{"ticker":"WBA","date":"2015-04-28","pret":-0.00985,"close":86.08}
{"ticker":"WBA","date":"2015-04-29","pret":-0.00584,"close":84.57}
{"ticker":"WBA","date":"2015-04-30","pret":-0.01583,"close":82.93}
{"ticker":"WBA","date":"2015-05-01","pret":-0.01766,"close":83.46}
{"ticker":"WBA","date":"2015-05-04","pret":0.01622,"close":84.13}
{"ticker":"WBA","date":"2015-05-05","pret":0.00155,"close":83.14}
{"ticker":"WBA","date":"2015-05-06","pret":-0.00945,"close":83.1}
{"ticker":"WBA","date":"2015-05-07","pret":-0.00156,"close":84.23}
{"ticker":"WBA","date":"2015-05-08","pret":0.0219,"close":85.02}
{"ticker":"WBA","date":"2015-05-11","pret":0.00235,"close":84.25}
{"ticker":"WBA","date":"2015-05-12","pret":-0.01598,"close":84.18}
{"ticker":"WBA","date":"2015-05-13","pret":0.00548,"close":84.07}
{"ticker":"WBA","date":"2015-05-14","pret":0.00722,"close":85.35}
{"ticker":"WBA","date":"2015-05-15","pret":0.01078,"close":86.47}
{"ticker":"WBA","date":"2015-05-18","pret":0.00384,"close":86.36}
{"ticker":"WBA","date":"2015-05-19","pret":-0.00035,"close":85.84}
{"ticker":"WBA","date":"2015-05-20","pret":-0.0014,"close":84.89}
{"ticker":"WBA","date":"2015-05-21","pret":-0.01406,"close":87.14}
{"ticker":"WBA","date":"2015-05-22","pret":0.02286,"close":86.45}
{"ticker":"WBA","date":"2015-05-26","pret":-0.00173,"close":85.55}
{"ticker":"WBA","date":"2015-05-27","pret":-0.01092,"close":86.18}
{"ticker":"WBA","date":"2015-05-28","pret":0.00837,"close":86.05}
{"ticker":"WBA","date":"2015-05-29","pret":-0.00569,"close":85.84}
{"ticker":"WBA","date":"2015-06-01","pret":0.00372,"close":85.98}
{"ticker":"WBA","date":"2015-06-02","pret":0.00162,"close":86.33}
{"ticker":"WBA","date":"2015-06-03","pret":0.0007,"close":85.82}
{"ticker":"WBA","date":"2015-06-04","pret":-0.00302,"close":85.25}
{"ticker":"WBA","date":"2015-06-05","pret":-0.0125,"close":83.89}
{"ticker":"WBA","date":"2015-06-08","pret":-0.01552,"close":83.26}
{"ticker":"WBA","date":"2015-06-09","pret":-0.00155,"close":84.17}
{"ticker":"WBA","date":"2015-06-10","pret":0.01106,"close":85.49}
{"ticker":"WBA","date":"2015-06-11","pret":0.0134,"close":85.79}
{"ticker":"WBA","date":"2015-06-12","pret":-0.00187,"close":85.06}
{"ticker":"WBA","date":"2015-06-15","pret":-0.00975,"close":84.42}
{"ticker":"WBA","date":"2015-06-16","pret":-0.00284,"close":85.88}
{"ticker":"WBA","date":"2015-06-17","pret":0.01819,"close":85.62}
{"ticker":"WBA","date":"2015-06-18","pret":-0.00093,"close":87.8}
{"ticker":"WBA","date":"2015-06-19","pret":0.02199,"close":88.52}
{"ticker":"WBA","date":"2015-06-22","pret":0.012,"close":87.75}
{"ticker":"WBA","date":"2015-06-23","pret":-0.01063,"close":87.09}
{"ticker":"WBA","date":"2015-06-24","pret":-0.01236,"close":86.15}
{"ticker":"WBA","date":"2015-06-25","pret":-0.00856,"close":86.36}
{"ticker":"WBA","date":"2015-06-26","pret":0.00786,"close":86.77}
{"ticker":"WBA","date":"2015-06-29","pret":-0.00914,"close":84.28}
{"ticker":"WBA","date":"2015-06-30","pret":-0.00958,"close":84.44}
{"ticker":"WBA","date":"2015-07-01","pret":-0.00129,"close":85.77}
{"ticker":"WBA","date":"2015-07-02","pret":0.0118,"close":85.81}
{"ticker":"WBA","date":"2015-07-06","pret":-0.01357,"close":85.39}
{"ticker":"WBA","date":"2015-07-07","pret":0.00798,"close":87.25}
{"ticker":"WBA","date":"2015-07-08","pret":0.01277,"close":85.91}
{"ticker":"WBA","date":"2015-07-09","pret":0.03724,"close":89.55}
{"ticker":"WBA","date":"2015-07-10","pret":0.01937,"close":93.11}
{"ticker":"WBA","date":"2015-07-13","pret":0.0221,"close":94.48}
{"ticker":"WBA","date":"2015-07-14","pret":0.01008,"close":94.33}
{"ticker":"WBA","date":"2015-07-15","pret":-0.00455,"close":93.95}
{"ticker":"WBA","date":"2015-07-16","pret":0.00655,"close":96.09}
{"ticker":"WBA","date":"2015-07-17","pret":0.00745,"close":95.75}
{"ticker":"WBA","date":"2015-07-20","pret":-0.00451,"close":95.65}
{"ticker":"WBA","date":"2015-07-21","pret":0.00346,"close":95.66}
{"ticker":"WBA","date":"2015-07-22","pret":0.01217,"close":96.64}
{"ticker":"WBA","date":"2015-07-23","pret":0.00134,"close":95.48}
{"ticker":"WBA","date":"2015-07-24","pret":-0.01299,"close":95.11}
{"ticker":"WBA","date":"2015-07-27","pret":-0.00788,"close":94.38}
{"ticker":"WBA","date":"2015-07-28","pret":-0.00106,"close":96.22}
{"ticker":"WBA","date":"2015-07-29","pret":0.00924,"close":96.58}
{"ticker":"WBA","date":"2015-07-30","pret":0.00688,"close":96.54}
{"ticker":"WBA","date":"2015-07-31","pret":0.00363,"close":96.63}
{"ticker":"WBA","date":"2015-08-03","pret":-0.0055,"close":95.91}
{"ticker":"WBA","date":"2015-08-04","pret":-0.00021,"close":95.67}
{"ticker":"WBA","date":"2015-08-05","pret":0.00963,"close":96.68}
{"ticker":"WBA","date":"2015-08-06","pret":-0.00372,"close":93.73}
{"ticker":"WBA","date":"2015-08-07","pret":-0.02048,"close":93.28}
{"ticker":"WBA","date":"2015-08-10","pret":-0.00529,"close":93.95}
{"ticker":"WBA","date":"2015-08-11","pret":-0.00885,"close":92.95}
{"ticker":"WBA","date":"2015-08-12","pret":-0.0112,"close":93.36}
{"ticker":"WBA","date":"2015-08-13","pret":0.01184,"close":92.54}
{"ticker":"WBA","date":"2015-08-14","pret":-0.01249,"close":92.1}
{"ticker":"WBA","date":"2015-08-17","pret":-0.00641,"close":92.7}
{"ticker":"WBA","date":"2015-08-18","pret":0.00934,"close":91.94}
{"ticker":"WBA","date":"2015-08-19","pret":-0.01415,"close":91.41}
{"ticker":"WBA","date":"2015-08-20","pret":-0.01135,"close":89.77}
{"ticker":"WBA","date":"2015-08-21","pret":-0.01778,"close":85.61}
{"ticker":"WBA","date":"2015-08-24","pret":-0.07909,"close":82.27}
{"ticker":"WBA","date":"2015-08-25","pret":0.02568,"close":81}
{"ticker":"WBA","date":"2015-08-26","pret":-0.00405,"close":85.41}
{"ticker":"WBA","date":"2015-08-27","pret":0.0306,"close":87.85}
{"ticker":"WBA","date":"2015-08-28","pret":0.01141,"close":87.42}
{"ticker":"WBA","date":"2015-08-31","pret":-0.00482,"close":86.55}
{"ticker":"WBA","date":"2015-09-01","pret":-0.02933,"close":86.04}
{"ticker":"WBA","date":"2015-09-02","pret":0.03082,"close":87.83}
{"ticker":"WBA","date":"2015-09-03","pret":0.01563,"close":88.26}
{"ticker":"WBA","date":"2015-09-04","pret":-0.01528,"close":87.43}
{"ticker":"WBA","date":"2015-09-08","pret":0.0189,"close":90.09}
{"ticker":"WBA","date":"2015-09-09","pret":0.03763,"close":88.94}
{"ticker":"WBA","date":"2015-09-10","pret":-0.03932,"close":89.38}
{"ticker":"WBA","date":"2015-09-11","pret":0.00552,"close":90.4}
{"ticker":"WBA","date":"2015-09-14","pret":0.01837,"close":90.17}
{"ticker":"WBA","date":"2015-09-15","pret":-0.00232,"close":90.92}
{"ticker":"WBA","date":"2015-09-16","pret":0.00496,"close":90.91}
{"ticker":"WBA","date":"2015-09-17","pret":0.0022,"close":89.68}
{"ticker":"WBA","date":"2015-09-18","pret":-0.02636,"close":86.49}
{"ticker":"WBA","date":"2015-09-21","pret":-0.01877,"close":88.25}
{"ticker":"WBA","date":"2015-09-22","pret":-0.0046,"close":86.71}
{"ticker":"WBA","date":"2015-09-23","pret":0.03023,"close":87.44}
{"ticker":"WBA","date":"2015-09-24","pret":-0.03207,"close":85.75}
{"ticker":"WBA","date":"2015-09-25","pret":0.00703,"close":85.32}
{"ticker":"WBA","date":"2015-09-28","pret":-0.0244,"close":82.63}
{"ticker":"WBA","date":"2015-09-29","pret":-0.02718,"close":82.06}
{"ticker":"WBA","date":"2015-09-30","pret":0.00085,"close":83.1}
{"ticker":"WBA","date":"2015-10-01","pret":0.00902,"close":84.63}
{"ticker":"WBA","date":"2015-10-02","pret":-0.003,"close":87.11}
{"ticker":"WBA","date":"2015-10-05","pret":0.05146,"close":87.96}
{"ticker":"WBA","date":"2015-10-06","pret":-0.00732,"close":84.1}
{"ticker":"WBA","date":"2015-10-07","pret":-0.02535,"close":84.44}
{"ticker":"WBA","date":"2015-10-08","pret":-0.00923,"close":84.28}
{"ticker":"WBA","date":"2015-10-09","pret":0.00178,"close":85.37}
{"ticker":"WBA","date":"2015-10-12","pret":0.01086,"close":86.21}
{"ticker":"WBA","date":"2015-10-13","pret":0.00562,"close":85.14}
{"ticker":"WBA","date":"2015-10-14","pret":-0.00762,"close":84.03}
{"ticker":"WBA","date":"2015-10-15","pret":-0.00306,"close":87.26}
{"ticker":"WBA","date":"2015-10-16","pret":0.0349,"close":88.14}
{"ticker":"WBA","date":"2015-10-19","pret":0.00057,"close":88.46}
{"ticker":"WBA","date":"2015-10-20","pret":0.00726,"close":88.74}
{"ticker":"WBA","date":"2015-10-21","pret":0.0071,"close":88.04}
{"ticker":"WBA","date":"2015-10-22","pret":-0.01368,"close":88.63}
{"ticker":"WBA","date":"2015-10-23","pret":0.01827,"close":89.96}
{"ticker":"WBA","date":"2015-10-26","pret":0.00701,"close":89.48}
{"ticker":"WBA","date":"2015-10-27","pret":-0.01037,"close":95.16}
{"ticker":"WBA","date":"2015-10-28","pret":0.03134,"close":84.95}
{"ticker":"WBA","date":"2015-10-29","pret":-0.07535,"close":83.88}
{"ticker":"WBA","date":"2015-10-30","pret":-0.01761,"close":84.68}
{"ticker":"WBA","date":"2015-11-02","pret":0.00511,"close":86.55}
{"ticker":"WBA","date":"2015-11-03","pret":0.02507,"close":88.23}
{"ticker":"WBA","date":"2015-11-04","pret":0.02197,"close":87.48}
{"ticker":"WBA","date":"2015-11-05","pret":-0.00784,"close":85.95}
{"ticker":"WBA","date":"2015-11-06","pret":-0.02273,"close":84.67}
{"ticker":"WBA","date":"2015-11-09","pret":-0.01683,"close":83.48}
{"ticker":"WBA","date":"2015-11-10","pret":-0.00524,"close":83.53}
{"ticker":"WBA","date":"2015-11-11","pret":-0.00143,"close":81.82}
{"ticker":"WBA","date":"2015-11-12","pret":-0.02467,"close":80.4}
{"ticker":"WBA","date":"2015-11-13","pret":-0.01841,"close":79.17}
{"ticker":"WBA","date":"2015-11-16","pret":-0.01483,"close":81.84}
{"ticker":"WBA","date":"2015-11-17","pret":0.03922,"close":82.97}
{"ticker":"WBA","date":"2015-11-18","pret":0.00981,"close":84.58}
{"ticker":"WBA","date":"2015-11-19","pret":0.01886,"close":82.83}
{"ticker":"WBA","date":"2015-11-20","pret":-0.01214,"close":81.83}
{"ticker":"WBA","date":"2015-11-23","pret":-0.02313,"close":81.91}
{"ticker":"WBA","date":"2015-11-24","pret":-0.00602,"close":82.93}
{"ticker":"WBA","date":"2015-11-25","pret":0.02194,"close":83.4}
{"ticker":"WBA","date":"2015-11-26"}
{"ticker":"WBA","date":"2015-11-27","pret":0.00637,"close":84.18}
{"ticker":"WBA","date":"2015-11-30","pret":0.00764,"close":84.03}
{"ticker":"WBA","date":"2015-12-01","pret":0.00392,"close":83.99}
{"ticker":"WBA","date":"2015-12-02","pret":-0.00463,"close":83.31}
{"ticker":"WBA","date":"2015-12-03","pret":-0.00537,"close":81.94}
{"ticker":"WBA","date":"2015-12-04","pret":-0.01896,"close":84.62}
{"ticker":"WBA","date":"2015-12-07","pret":0.02932,"close":84.87}
{"ticker":"WBA","date":"2015-12-08","pret":-0.00237,"close":83.66}
{"ticker":"WBA","date":"2015-12-09","pret":-0.01446,"close":83.34}
{"ticker":"WBA","date":"2015-12-10","pret":0.00456,"close":83.42}
{"ticker":"WBA","date":"2015-12-11","pret":-0.01631,"close":81.71}
{"ticker":"WBA","date":"2015-12-14","pret":-0.00342,"close":82.56}
{"ticker":"WBA","date":"2015-12-15","pret":0.01937,"close":82.11}
{"ticker":"WBA","date":"2015-12-16","pret":-0.00565,"close":84.71}
{"ticker":"WBA","date":"2015-12-17"}
{"ticker":"WBA","date":"2015-12-18","pret":-0.00242,"close":82.51}
{"ticker":"WBA","date":"2015-12-21","pret":0.00338,"close":84.89}
{"ticker":"WBA","date":"2015-12-22","pret":0.02381,"close":86.01}
{"ticker":"WBA","date":"2015-12-23","pret":0.01518,"close":86.05}
{"ticker":"WBA","date":"2015-12-24","pret":0.00058,"close":86.46}
{"ticker":"WBA","date":"2015-12-28","pret":-0.00429,"close":85.84}
{"ticker":"WBA","date":"2015-12-29","pret":0.00487,"close":86.82}
{"ticker":"WBA","date":"2015-12-30","pret":0.00473,"close":86.39}
{"ticker":"WBA","date":"2015-12-31","pret":-0.01042,"close":85.16}
{"ticker":"WBA","date":"2016-01-04","pret":-0.02618,"close":83.05}
{"ticker":"WBA","date":"2016-01-05","pret":-0.01093,"close":80.87}
{"ticker":"WBC","date":"2015-01-02","pret":0.00312,"close":105.63}
{"ticker":"WBC","date":"2015-01-05","pret":-0.01063,"close":101.4}
{"ticker":"WBC","date":"2015-01-06","pret":-0.03082,"close":100.5}
{"ticker":"WBC","date":"2015-01-07","pret":-0.00622,"close":101.4}
{"ticker":"WBC","date":"2015-01-08","pret":0.0122,"close":102.99}
{"ticker":"WBC","date":"2015-01-09","pret":0.00915,"close":100.24}
{"ticker":"WBC","date":"2015-01-12","pret":-0.02861,"close":99.58}
{"ticker":"WBC","date":"2015-01-13","pret":-0.0039,"close":99.55}
{"ticker":"WBC","date":"2015-01-14","pret":-0.00865,"close":98.92}
{"ticker":"WBC","date":"2015-01-15","pret":-0.00445,"close":94.54}
{"ticker":"WBC","date":"2015-01-16","pret":-0.04631,"close":95.47}
{"ticker":"WBC","date":"2015-01-20","pret":0.01623,"close":96.18}
{"ticker":"WBC","date":"2015-01-21","pret":0.00532,"close":98.48}
{"ticker":"WBC","date":"2015-01-22","pret":0.03193,"close":99.58}
{"ticker":"WBC","date":"2015-01-23","pret":-0.0005,"close":98.23}
{"ticker":"WBC","date":"2015-01-26","pret":-0.01023,"close":100.15}
{"ticker":"WBC","date":"2015-01-27","pret":0.00599,"close":98.51}
{"ticker":"WBC","date":"2015-01-28","pret":0.00696,"close":97.25}
{"ticker":"WBC","date":"2015-01-29","pret":-0.03581,"close":97.33}
{"ticker":"WBC","date":"2015-01-30","pret":0.00954,"close":95.17}
{"ticker":"WBC","date":"2015-02-02","pret":-0.0157,"close":97.9}
{"ticker":"WBC","date":"2015-02-03","pret":0.03664,"close":99.66}
{"ticker":"WBC","date":"2015-02-04","pret":0,"close":99.29}
{"ticker":"WBC","date":"2015-02-05","pret":0.00825,"close":99.71}
{"ticker":"WBC","date":"2015-02-06","pret":0.0027,"close":100.41}
{"ticker":"WBC","date":"2015-02-09","pret":-0.0018,"close":100.37}
{"ticker":"WBC","date":"2015-02-10","pret":0.00619,"close":101.06}
{"ticker":"WBC","date":"2015-02-11","pret":0.00268,"close":102.36}
{"ticker":"WBC","date":"2015-02-12","pret":0.02296,"close":103.06}
{"ticker":"WBC","date":"2015-02-13","pret":0.0108,"close":109.54}
{"ticker":"WBC","date":"2015-02-17","pret":0.04539,"close":110.1}
{"ticker":"WBC","date":"2015-02-18","pret":0.00749,"close":112.85}
{"ticker":"WBC","date":"2015-02-19","pret":0.0241,"close":116.38}
{"ticker":"WBC","date":"2015-02-20","pret":0.03079,"close":117.77}
{"ticker":"WBC","date":"2015-02-23","pret":0.01105,"close":119.02}
{"ticker":"WBC","date":"2015-02-24","pret":0.01262,"close":118.9}
{"ticker":"WBC","date":"2015-02-25","pret":-0.00329,"close":119.26}
{"ticker":"WBC","date":"2015-02-26","pret":0.00278,"close":117.67}
{"ticker":"WBC","date":"2015-02-27","pret":-0.00803,"close":116.83}
{"ticker":"WBC","date":"2015-03-02","pret":-0.00886,"close":118.55}
{"ticker":"WBC","date":"2015-03-03","pret":0.01436,"close":117.57}
{"ticker":"WBC","date":"2015-03-04","pret":-0.01385,"close":116.67}
{"ticker":"WBC","date":"2015-03-05","pret":-0.00103,"close":116.59}
{"ticker":"WBC","date":"2015-03-06","pret":-0.00541,"close":115.52}
{"ticker":"WBC","date":"2015-03-09","pret":-0.00181,"close":115.49}
{"ticker":"WBC","date":"2015-03-10","pret":-0.01076,"close":113.87}
{"ticker":"WBC","date":"2015-03-11","pret":-0.00297,"close":115.2}
{"ticker":"WBC","date":"2015-03-12","pret":0.0145,"close":117.42}
{"ticker":"WBC","date":"2015-03-13","pret":0.00679,"close":116.73}
{"ticker":"WBC","date":"2015-03-16","pret":0.00333,"close":117.49}
{"ticker":"WBC","date":"2015-03-17","pret":-0.00094,"close":116.3}
{"ticker":"WBC","date":"2015-03-18","pret":-0.01039,"close":118.26}
{"ticker":"WBC","date":"2015-03-19","pret":0.01576,"close":117.05}
{"ticker":"WBC","date":"2015-03-20","pret":0.00475,"close":118.8}
{"ticker":"WBC","date":"2015-03-23","pret":0.00456,"close":118.15}
{"ticker":"WBC","date":"2015-03-24","pret":0,"close":118.58}
{"ticker":"WBC","date":"2015-03-25","pret":-0.00211,"close":116.72}
{"ticker":"WBC","date":"2015-03-26","pret":-0.01873,"close":116.83}
{"ticker":"WBC","date":"2015-03-27","pret":0.0042,"close":119.74}
{"ticker":"WBC","date":"2015-03-30","pret":0.03498,"close":122.38}
{"ticker":"WBC","date":"2015-03-31","pret":0.00749,"close":122.88}
{"ticker":"WBC","date":"2015-04-01","pret":0.00792,"close":121.22}
{"ticker":"WBC","date":"2015-04-02","pret":-0.01939,"close":121.14}
{"ticker":"WBC","date":"2015-04-06","pret":0.00422,"close":122.45}
{"ticker":"WBC","date":"2015-04-07","pret":0.01582,"close":122.29}
{"ticker":"WBC","date":"2015-04-08","pret":-0.00212,"close":121.55}
{"ticker":"WBC","date":"2015-04-09","pret":-0.01139,"close":120.82}
{"ticker":"WBC","date":"2015-04-10","pret":-0.00297,"close":121}
{"ticker":"WBC","date":"2015-04-13","pret":0.00041,"close":119.53}
{"ticker":"WBC","date":"2015-04-14","pret":-0.0113,"close":119.88}
{"ticker":"WBC","date":"2015-04-15","pret":0.00608,"close":122.57}
{"ticker":"WBC","date":"2015-04-16","pret":0.0195,"close":126.69}
{"ticker":"WBC","date":"2015-04-17","pret":0.02136,"close":126.57}
{"ticker":"WBC","date":"2015-04-20","pret":0.01951,"close":128.83}
{"ticker":"WBC","date":"2015-04-21","pret":0.0112,"close":130.84}
{"ticker":"WBC","date":"2015-04-22","pret":0.02036,"close":133.21}
{"ticker":"WBC","date":"2015-04-23","pret":-0.03878,"close":124.34}
{"ticker":"WBC","date":"2015-04-24","pret":-0.02747,"close":126.11}
{"ticker":"WBC","date":"2015-04-27","pret":0.02361,"close":127.76}
{"ticker":"WBC","date":"2015-04-28","pret":0.00528,"close":126}
{"ticker":"WBC","date":"2015-04-29","pret":-0.01115,"close":125.42}
{"ticker":"WBC","date":"2015-04-30","pret":-0.00622,"close":124.45}
{"ticker":"WBC","date":"2015-05-01","pret":0.0032,"close":125.92}
{"ticker":"WBC","date":"2015-05-04","pret":0.00652,"close":126.47}
{"ticker":"WBC","date":"2015-05-05","pret":0.00071,"close":124.91}
{"ticker":"WBC","date":"2015-05-06","pret":-0.00508,"close":125.94}
{"ticker":"WBC","date":"2015-05-07","pret":0.00127,"close":125.27}
{"ticker":"WBC","date":"2015-05-08","pret":0.0091,"close":126.81}
{"ticker":"WBC","date":"2015-05-11","pret":0.0022,"close":126.49}
{"ticker":"WBC","date":"2015-05-12","pret":-0.00876,"close":126.98}
{"ticker":"WBC","date":"2015-05-13","pret":0.01269,"close":130.78}
{"ticker":"WBC","date":"2015-05-14","pret":0.01931,"close":129.98}
{"ticker":"WBC","date":"2015-05-15","pret":-0.00208,"close":129.22}
{"ticker":"WBC","date":"2015-05-18","pret":-0.0075,"close":130.36}
{"ticker":"WBC","date":"2015-05-19","pret":0.00988,"close":129.25}
{"ticker":"WBC","date":"2015-05-20","pret":-0.00493,"close":130.73}
{"ticker":"WBC","date":"2015-05-21","pret":0.00998,"close":131.48}
{"ticker":"WBC","date":"2015-05-22","pret":0.00137,"close":131.89}
{"ticker":"WBC","date":"2015-05-26","pret":0.00335,"close":131}
{"ticker":"WBC","date":"2015-05-27","pret":0.00122,"close":132.23}
{"ticker":"WBC","date":"2015-05-28","pret":0.0056,"close":128.45}
{"ticker":"WBC","date":"2015-05-29","pret":-0.03325,"close":126.42}
{"ticker":"WBC","date":"2015-06-01","pret":-0.00815,"close":125.59}
{"ticker":"WBC","date":"2015-06-02","pret":-0.01667,"close":125.2}
{"ticker":"WBC","date":"2015-06-03","pret":0.00694,"close":126.03}
{"ticker":"WBC","date":"2015-06-04","pret":-0.00175,"close":125.17}
{"ticker":"WBC","date":"2015-06-05","pret":-0.00535,"close":125.54}
{"ticker":"WBC","date":"2015-06-08","pret":0.00136,"close":124.5}
{"ticker":"WBC","date":"2015-06-09","pret":-0.00593,"close":124.2}
{"ticker":"WBC","date":"2015-06-10","pret":0.00529,"close":127.14}
{"ticker":"WBC","date":"2015-06-11","pret":0.01619,"close":126.86}
{"ticker":"WBC","date":"2015-06-12","pret":-0.00363,"close":126.42}
{"ticker":"WBC","date":"2015-06-15","pret":-0.01344,"close":124.7}
{"ticker":"WBC","date":"2015-06-16","pret":-0.00024,"close":123.88}
{"ticker":"WBC","date":"2015-06-17","pret":-0.00699,"close":124.21}
{"ticker":"WBC","date":"2015-06-18","pret":0.00394,"close":125.75}
{"ticker":"WBC","date":"2015-06-19","pret":0.01253,"close":126.16}
{"ticker":"WBC","date":"2015-06-22","pret":0.00822,"close":126.87}
{"ticker":"WBC","date":"2015-06-23","pret":-0.00268,"close":124.62}
{"ticker":"WBC","date":"2015-06-24","pret":-0.0204,"close":124.13}
{"ticker":"WBC","date":"2015-06-25","pret":-0.0025,"close":123.76}
{"ticker":"WBC","date":"2015-06-26","pret":0.00089,"close":123.61}
{"ticker":"WBC","date":"2015-06-29","pret":-0.01225,"close":121.33}
{"ticker":"WBC","date":"2015-06-30","pret":-0.00417,"close":123.72}
{"ticker":"WBC","date":"2015-07-01","pret":0.02294,"close":123.84}
{"ticker":"WBC","date":"2015-07-02","pret":-0.00409,"close":124.45}
{"ticker":"WBC","date":"2015-07-06","pret":-0.00621,"close":123.54}
{"ticker":"WBC","date":"2015-07-07","pret":0.00412,"close":122.51}
{"ticker":"WBC","date":"2015-07-08","pret":-0.02424,"close":118.33}
{"ticker":"WBC","date":"2015-07-09","pret":-0.00655,"close":118.27}
{"ticker":"WBC","date":"2015-07-10","pret":-0.00316,"close":120.34}
{"ticker":"WBC","date":"2015-07-13","pret":0.01457,"close":123.2}
{"ticker":"WBC","date":"2015-07-14","pret":0.01006,"close":123.17}
{"ticker":"WBC","date":"2015-07-15","pret":0.00073,"close":121.13}
{"ticker":"WBC","date":"2015-07-16","pret":-0.00759,"close":122.23}
{"ticker":"WBC","date":"2015-07-17","pret":0.00352,"close":123.59}
{"ticker":"WBC","date":"2015-07-20","pret":0.00756,"close":123.37}
{"ticker":"WBC","date":"2015-07-21","pret":-0.00284,"close":122.39}
{"ticker":"WBC","date":"2015-07-22","pret":-0.00914,"close":122.1}
{"ticker":"WBC","date":"2015-07-23","pret":0.00352,"close":122.78}
{"ticker":"WBC","date":"2015-07-24","pret":-0.02365,"close":117.9}
{"ticker":"WBC","date":"2015-07-27","pret":-0.02508,"close":116.53}
{"ticker":"WBC","date":"2015-07-28","pret":0.00394,"close":119.39}
{"ticker":"WBC","date":"2015-07-29","pret":0.02181,"close":120.83}
{"ticker":"WBC","date":"2015-07-30","pret":0.00733,"close":121.29}
{"ticker":"WBC","date":"2015-07-31","pret":0.01459,"close":123.47}
{"ticker":"WBC","date":"2015-08-03","pret":0.00969,"close":122.32}
{"ticker":"WBC","date":"2015-08-04","pret":-0.01026,"close":121.91}
{"ticker":"WBC","date":"2015-08-05","pret":0.00131,"close":122.67}
{"ticker":"WBC","date":"2015-08-06","pret":0.00318,"close":122.9}
{"ticker":"WBC","date":"2015-08-07","pret":-0.00008,"close":123.53}
{"ticker":"WBC","date":"2015-08-10","pret":0.0148,"close":126.03}
{"ticker":"WBC","date":"2015-08-11","pret":-0.00265,"close":122.92}
{"ticker":"WBC","date":"2015-08-12","pret":-0.01853,"close":121.26}
{"ticker":"WBC","date":"2015-08-13","pret":-0.00724,"close":120.49}
{"ticker":"WBC","date":"2015-08-14","pret":-0.0073,"close":121.62}
{"ticker":"WBC","date":"2015-08-17","pret":0.00886,"close":122.46}
{"ticker":"WBC","date":"2015-08-18","pret":0.00862,"close":121.74}
{"ticker":"WBC","date":"2015-08-19","pret":-0.00805,"close":120.67}
{"ticker":"WBC","date":"2015-08-20","pret":-0.01378,"close":116.27}
{"ticker":"WBC","date":"2015-08-21","pret":-0.03869,"close":112.35}
{"ticker":"WBC","date":"2015-08-24","pret":-0.09805,"close":110.66}
{"ticker":"WBC","date":"2015-08-25","pret":0.08932,"close":110.03}
{"ticker":"WBC","date":"2015-08-26","pret":-0.02001,"close":112.31}
{"ticker":"WBC","date":"2015-08-27","pret":0.01843,"close":116.33}
{"ticker":"WBC","date":"2015-08-28","pret":0.01758,"close":116.74}
{"ticker":"WBC","date":"2015-08-31","pret":0.00103,"close":115.32}
{"ticker":"WBC","date":"2015-09-01","pret":-0.02046,"close":110.77}
{"ticker":"WBC","date":"2015-09-02","pret":-0.01631,"close":113.76}
{"ticker":"WBC","date":"2015-09-03","pret":0.02236,"close":114.92}
{"ticker":"WBC","date":"2015-09-04","pret":-0.00746,"close":112.29}
{"ticker":"WBC","date":"2015-09-08","pret":0.00903,"close":114.49}
{"ticker":"WBC","date":"2015-09-09","pret":0.01128,"close":113.31}
{"ticker":"WBC","date":"2015-09-10","pret":-0.02969,"close":113.06}
{"ticker":"WBC","date":"2015-09-11","pret":0.00426,"close":113.22}
{"ticker":"WBC","date":"2015-09-14","pret":0.00741,"close":113.78}
{"ticker":"WBC","date":"2015-09-15","pret":0.00753,"close":115.87}
{"ticker":"WBC","date":"2015-09-16","pret":0.01497,"close":117.73}
{"ticker":"WBC","date":"2015-09-17","pret":0.00514,"close":116.74}
{"ticker":"WBC","date":"2015-09-18","pret":-0.01794,"close":111.63}
{"ticker":"WBC","date":"2015-09-21","pret":-0.02842,"close":110}
{"ticker":"WBC","date":"2015-09-22","pret":-0.03452,"close":106.35}
{"ticker":"WBC","date":"2015-09-23","pret":-0.01466,"close":104.43}
{"ticker":"WBC","date":"2015-09-24","pret":-0.03424,"close":104.15}
{"ticker":"WBC","date":"2015-09-25","pret":0.01171,"close":102.96}
{"ticker":"WBC","date":"2015-09-28","pret":-0.02227,"close":101.58}
{"ticker":"WBC","date":"2015-09-29","pret":-0.00069,"close":104.09}
{"ticker":"WBC","date":"2015-09-30","pret":0.03662,"close":104.83}
{"ticker":"WBC","date":"2015-10-01","pret":-0.0039,"close":105.6}
{"ticker":"WBC","date":"2015-10-02","pret":-0.00439,"close":105.08}
{"ticker":"WBC","date":"2015-10-05","pret":0.01396,"close":108.49}
{"ticker":"WBC","date":"2015-10-06","pret":0.01869,"close":109.04}
{"ticker":"WBC","date":"2015-10-07","pret":0.01944,"close":111.9}
{"ticker":"WBC","date":"2015-10-08","pret":0.01425,"close":112.92}
{"ticker":"WBC","date":"2015-10-09","pret":0.01281,"close":113.91}
{"ticker":"WBC","date":"2015-10-12","pret":0.00836,"close":113.5}
{"ticker":"WBC","date":"2015-10-13","pret":-0.01324,"close":111.71}
{"ticker":"WBC","date":"2015-10-14","pret":-0.00856,"close":110.32}
{"ticker":"WBC","date":"2015-10-15","pret":-0.00864,"close":109.83}
{"ticker":"WBC","date":"2015-10-16","pret":-0.00798,"close":108.8}
{"ticker":"WBC","date":"2015-10-19","pret":-0.00283,"close":108.28}
{"ticker":"WBC","date":"2015-10-20","pret":-0.01361,"close":109.14}
{"ticker":"WBC","date":"2015-10-21","pret":0.01871,"close":108.32}
{"ticker":"WBC","date":"2015-10-22","pret":-0.09138,"close":110.04}
{"ticker":"WBC","date":"2015-10-23","pret":0.09564,"close":111.02}
{"ticker":"WBC","date":"2015-10-26","pret":-0.0059,"close":112.61}
{"ticker":"WBC","date":"2015-10-27","pret":-0.00374,"close":107.96}
{"ticker":"WBC","date":"2015-10-28","pret":-0.01334,"close":112.15}
{"ticker":"WBC","date":"2015-10-29","pret":0.03458,"close":111.43}
{"ticker":"WBC","date":"2015-10-30","pret":-0.00027,"close":112.23}
{"ticker":"WBC","date":"2015-11-02","pret":0.00232,"close":114.32}
{"ticker":"WBC","date":"2015-11-03","pret":0.02076,"close":114.75}
{"ticker":"WBC","date":"2015-11-04","pret":0.0068,"close":112.67}
{"ticker":"WBC","date":"2015-11-05","pret":-0.02337,"close":112.91}
{"ticker":"WBC","date":"2015-11-06","pret":0.00044,"close":112.7}
{"ticker":"WBC","date":"2015-11-09","pret":-0.00606,"close":110.64}
{"ticker":"WBC","date":"2015-11-10","pret":-0.01296,"close":110.6}
{"ticker":"WBC","date":"2015-11-11","pret":0.00434,"close":112.02}
{"ticker":"WBC","date":"2015-11-12","pret":-0.00379,"close":107.6}
{"ticker":"WBC","date":"2015-11-13","pret":-0.02669,"close":106.82}
{"ticker":"WBC","date":"2015-11-16","pret":-0.0084,"close":106.45}
{"ticker":"WBC","date":"2015-11-17","pret":0.00159,"close":103.75}
{"ticker":"WBC","date":"2015-11-18","pret":-0.02291,"close":105.06}
{"ticker":"WBC","date":"2015-11-19","pret":0.00554,"close":104.61}
{"ticker":"WBC","date":"2015-11-20","pret":0.00124,"close":105.42}
{"ticker":"WBC","date":"2015-11-23","pret":0.00361,"close":105.26}
{"ticker":"WBC","date":"2015-11-24","pret":-0.00924,"close":105.83}
{"ticker":"WBC","date":"2015-11-25","pret":0.01358,"close":106.26}
{"ticker":"WBC","date":"2015-11-26"}
{"ticker":"WBC","date":"2015-11-27","pret":0.00508,"close":107.4}
{"ticker":"WBC","date":"2015-11-30","pret":0.00636,"close":107.48}
{"ticker":"WBC","date":"2015-12-01","pret":0.00261,"close":106.74}
{"ticker":"WBC","date":"2015-12-02","pret":-0.00635,"close":106.3}
{"ticker":"WBC","date":"2015-12-03","pret":-0.02148,"close":98.87}
{"ticker":"WBC","date":"2015-12-04","pret":-0.05648,"close":99.99}
{"ticker":"WBC","date":"2015-12-07","pret":0.00937,"close":100.06}
{"ticker":"WBC","date":"2015-12-08","pret":0.0028,"close":101}
{"ticker":"WBC","date":"2015-12-09","pret":-0.01238,"close":101.69}
{"ticker":"WBC","date":"2015-12-10","pret":0.02933,"close":101.01}
{"ticker":"WBC","date":"2015-12-11","pret":-0.02549,"close":96.81}
{"ticker":"WBC","date":"2015-12-14","pret":-0.02172,"close":96.8}
{"ticker":"WBC","date":"2015-12-15","pret":0.00637,"close":97.53}
{"ticker":"WBC","date":"2015-12-16","pret":0.00276,"close":98.5}
{"ticker":"WBC","date":"2015-12-17"}
{"ticker":"WBC","date":"2015-12-18","pret":-0.01161,"close":96.61}
{"ticker":"WBC","date":"2015-12-21","pret":0.01253,"close":97.39}
{"ticker":"WBC","date":"2015-12-22","pret":0,"close":99.52}
{"ticker":"WBC","date":"2015-12-23","pret":0.0204,"close":101.55}
{"ticker":"WBC","date":"2015-12-24","pret":0.01054,"close":101.93}
{"ticker":"WBC","date":"2015-12-28","pret":0.00365,"close":101.79}
{"ticker":"WBC","date":"2015-12-29","pret":0.00942,"close":103.73}
{"ticker":"WBC","date":"2015-12-30","pret":0.00923,"close":102.54}
{"ticker":"WBC","date":"2015-12-31","pret":-0.01011,"close":102.26}
{"ticker":"WBC","date":"2016-01-04","pret":-0.02054,"close":101.15}
{"ticker":"WBC","date":"2016-01-05","pret":0.01151,"close":101.16}
{"ticker":"WBMD","date":"2015-01-02","pret":-0.00401,"close":39.12}
{"ticker":"WBMD","date":"2015-01-05","pret":-0.02336,"close":38.77}
{"ticker":"WBMD","date":"2015-01-06","pret":0.00154,"close":38.33}
{"ticker":"WBMD","date":"2015-01-07","pret":-0.01057,"close":38.71}
{"ticker":"WBMD","date":"2015-01-08","pret":0.01109,"close":40.55}
{"ticker":"WBMD","date":"2015-01-09","pret":0.04218,"close":40.79}
{"ticker":"WBMD","date":"2015-01-12","pret":0.00637,"close":40.41}
{"ticker":"WBMD","date":"2015-01-13","pret":0.00098,"close":41.11}
{"ticker":"WBMD","date":"2015-01-14","pret":-0.01154,"close":40.2}
{"ticker":"WBMD","date":"2015-01-15","pret":-0.00545,"close":40.01}
{"ticker":"WBMD","date":"2015-01-16","pret":-0.01198,"close":40.61}
{"ticker":"WBMD","date":"2015-01-20","pret":0.02456,"close":40.44}
{"ticker":"WBMD","date":"2015-01-21","pret":-0.01482,"close":39.92}
{"ticker":"WBMD","date":"2015-01-22","pret":-0.0005,"close":41.53}
{"ticker":"WBMD","date":"2015-01-23","pret":0.03329,"close":41.52}
{"ticker":"WBMD","date":"2015-01-26","pret":-0.00458,"close":41.18}
{"ticker":"WBMD","date":"2015-01-27","pret":-0.01806,"close":40.81}
{"ticker":"WBMD","date":"2015-01-28","pret":0.01345,"close":39.9}
{"ticker":"WBMD","date":"2015-01-29","pret":-0.02584,"close":40.02}
{"ticker":"WBMD","date":"2015-01-30","pret":-0.00726,"close":38.75}
{"ticker":"WBMD","date":"2015-02-02","pret":-0.02698,"close":39.46}
{"ticker":"WBMD","date":"2015-02-03","pret":0.02421,"close":39.57}
{"ticker":"WBMD","date":"2015-02-04","pret":-0.0048,"close":39.54}
{"ticker":"WBMD","date":"2015-02-05","pret":0.00505,"close":39.3}
{"ticker":"WBMD","date":"2015-02-06","pret":-0.00936,"close":39.97}
{"ticker":"WBMD","date":"2015-02-09","pret":0.01288,"close":40.56}
{"ticker":"WBMD","date":"2015-02-10","pret":0.02135,"close":38.66}
{"ticker":"WBMD","date":"2015-02-11","pret":-0.05814,"close":38.98}
{"ticker":"WBMD","date":"2015-02-12","pret":0.01857,"close":38.7}
{"ticker":"WBMD","date":"2015-02-13","pret":-0.01027,"close":39.12}
{"ticker":"WBMD","date":"2015-02-17","pret":0.01231,"close":39.78}
{"ticker":"WBMD","date":"2015-02-18","pret":0.01543,"close":39.92}
{"ticker":"WBMD","date":"2015-02-19","pret":-0.00151,"close":40.53}
{"ticker":"WBMD","date":"2015-02-20","pret":0.02139,"close":40.91}
{"ticker":"WBMD","date":"2015-02-23","pret":0.01004,"close":39.95}
{"ticker":"WBMD","date":"2015-02-24","pret":-0.02942,"close":41.33}
{"ticker":"WBMD","date":"2015-02-25","pret":0.04057,"close":44.7}
{"ticker":"WBMD","date":"2015-02-26","pret":0.06416,"close":44.4}
{"ticker":"WBMD","date":"2015-02-27","pret":-0.00045,"close":44.05}
{"ticker":"WBMD","date":"2015-03-02","pret":-0.00499,"close":44.73}
{"ticker":"WBMD","date":"2015-03-03","pret":0.01062,"close":43.9}
{"ticker":"WBMD","date":"2015-03-04","pret":-0.01838,"close":43.71}
{"ticker":"WBMD","date":"2015-03-05","pret":0.00388,"close":43.69}
{"ticker":"WBMD","date":"2015-03-06","pret":-0.01124,"close":43.12}
{"ticker":"WBMD","date":"2015-03-09","pret":-0.00138,"close":43.76}
{"ticker":"WBMD","date":"2015-03-10","pret":-0.00162,"close":42.75}
{"ticker":"WBMD","date":"2015-03-11","pret":-0.00813,"close":42.59}
{"ticker":"WBMD","date":"2015-03-12","pret":0.0021,"close":43.9}
{"ticker":"WBMD","date":"2015-03-13","pret":0.01936,"close":43.69}
{"ticker":"WBMD","date":"2015-03-16","pret":0,"close":43.43}
{"ticker":"WBMD","date":"2015-03-17","pret":-0.01356,"close":43.35}
{"ticker":"WBMD","date":"2015-03-18","pret":0.00324,"close":43.38}
{"ticker":"WBMD","date":"2015-03-19","pret":-0.00486,"close":43.73}
{"ticker":"WBMD","date":"2015-03-20","pret":0.01701,"close":44}
{"ticker":"WBMD","date":"2015-03-23","pret":0.00023,"close":43.72}
{"ticker":"WBMD","date":"2015-03-24","pret":-0.0032,"close":43.87}
{"ticker":"WBMD","date":"2015-03-25","pret":0.00228,"close":42.99}
{"ticker":"WBMD","date":"2015-03-26","pret":-0.02144,"close":44.42}
{"ticker":"WBMD","date":"2015-03-27","pret":0.03705,"close":44.5}
{"ticker":"WBMD","date":"2015-03-30","pret":0.00627,"close":44.16}
{"ticker":"WBMD","date":"2015-03-31","pret":-0.01733,"close":43.84}
{"ticker":"WBMD","date":"2015-04-01","pret":-0.01004,"close":43.98}
{"ticker":"WBMD","date":"2015-04-02","pret":0.01412,"close":44.84}
{"ticker":"WBMD","date":"2015-04-06","pret":0.00609,"close":46}
{"ticker":"WBMD","date":"2015-04-07","pret":0.0301,"close":47.02}
{"ticker":"WBMD","date":"2015-04-08","pret":-0.01118,"close":47.99}
{"ticker":"WBMD","date":"2015-04-09","pret":0.06033,"close":47.57}
{"ticker":"WBMD","date":"2015-04-10","pret":-0.00792,"close":47.11}
{"ticker":"WBMD","date":"2015-04-13","pret":-0.01582,"close":46.89}
{"ticker":"WBMD","date":"2015-04-14","pret":-0.00298,"close":46.48}
{"ticker":"WBMD","date":"2015-04-15","pret":-0.00107,"close":47.3}
{"ticker":"WBMD","date":"2015-04-16","pret":0.00681,"close":47.56}
{"ticker":"WBMD","date":"2015-04-17","pret":-0.00042,"close":46.1}
{"ticker":"WBMD","date":"2015-04-20","pret":-0.01474,"close":46.68}
{"ticker":"WBMD","date":"2015-04-21","pret":0.0058,"close":46.71}
{"ticker":"WBMD","date":"2015-04-22","pret":0.00043,"close":46.58}
{"ticker":"WBMD","date":"2015-04-23","pret":-0.01032,"close":46.25}
{"ticker":"WBMD","date":"2015-04-24","pret":-0.00238,"close":46.89}
{"ticker":"WBMD","date":"2015-04-27","pret":0.01569,"close":46.33}
{"ticker":"WBMD","date":"2015-04-28","pret":-0.00921,"close":46.91}
{"ticker":"WBMD","date":"2015-04-29","pret":0.00129,"close":46.26}
{"ticker":"WBMD","date":"2015-04-30","pret":-0.01059,"close":44.15}
{"ticker":"WBMD","date":"2015-05-01","pret":-0.04057,"close":43}
{"ticker":"WBMD","date":"2015-05-04","pret":-0.02404,"close":42.32}
{"ticker":"WBMD","date":"2015-05-05","pret":-0.0199,"close":42.04}
{"ticker":"WBMD","date":"2015-05-06","pret":-0.00688,"close":42.2}
{"ticker":"WBMD","date":"2015-05-07","pret":0.00688,"close":45.23}
{"ticker":"WBMD","date":"2015-05-08","pret":0.07072,"close":44.44}
{"ticker":"WBMD","date":"2015-05-11","pret":-0.02475,"close":44.7}
{"ticker":"WBMD","date":"2015-05-12","pret":0.00787,"close":45.03}
{"ticker":"WBMD","date":"2015-05-13","pret":0.00848,"close":44.97}
{"ticker":"WBMD","date":"2015-05-14","pret":0.0062,"close":44.99}
{"ticker":"WBMD","date":"2015-05-15","pret":-0.00531,"close":45.3}
{"ticker":"WBMD","date":"2015-05-18","pret":0.0073,"close":45.99}
{"ticker":"WBMD","date":"2015-05-19","pret":0.01139,"close":45.98}
{"ticker":"WBMD","date":"2015-05-20","pret":0.00435,"close":46.2}
{"ticker":"WBMD","date":"2015-05-21","pret":-0.00261,"close":46}
{"ticker":"WBMD","date":"2015-05-22","pret":-0.00022,"close":46.01}
{"ticker":"WBMD","date":"2015-05-26","pret":-0.0024,"close":45.66}
{"ticker":"WBMD","date":"2015-05-27","pret":-0.00415,"close":45.63}
{"ticker":"WBMD","date":"2015-05-28","pret":-0.00747,"close":46.49}
{"ticker":"WBMD","date":"2015-05-29","pret":0.02655,"close":45.9}
{"ticker":"WBMD","date":"2015-06-01","pret":-0.00452,"close":46.44}
{"ticker":"WBMD","date":"2015-06-02","pret":-0.00216,"close":46.38}
{"ticker":"WBMD","date":"2015-06-03","pret":0.00388,"close":47.04}
{"ticker":"WBMD","date":"2015-06-04","pret":0.00687,"close":46.25}
{"ticker":"WBMD","date":"2015-06-05","pret":-0.00902,"close":46.51}
{"ticker":"WBMD","date":"2015-06-08","pret":-0.00216,"close":45.78}
{"ticker":"WBMD","date":"2015-06-09","pret":-0.01219,"close":45.36}
{"ticker":"WBMD","date":"2015-06-10","pret":0,"close":45.74}
{"ticker":"WBMD","date":"2015-06-11","pret":0.00044,"close":45.2}
{"ticker":"WBMD","date":"2015-06-12","pret":-0.013,"close":45.58}
{"ticker":"WBMD","date":"2015-06-15","pret":0.00022,"close":45.64}
{"ticker":"WBMD","date":"2015-06-16","pret":0.01321,"close":45.85}
{"ticker":"WBMD","date":"2015-06-17","pret":0.00784,"close":46.26}
{"ticker":"WBMD","date":"2015-06-18","pret":0.00778,"close":46.52}
{"ticker":"WBMD","date":"2015-06-19","pret":0.0028,"close":45.78}
{"ticker":"WBMD","date":"2015-06-22","pret":-0.01384,"close":45.87}
{"ticker":"WBMD","date":"2015-06-23","pret":0.00174,"close":45.25}
{"ticker":"WBMD","date":"2015-06-24","pret":-0.01644,"close":44.87}
{"ticker":"WBMD","date":"2015-06-25","pret":-0.0071,"close":45.03}
{"ticker":"WBMD","date":"2015-06-26","pret":0.00111,"close":44.7}
{"ticker":"WBMD","date":"2015-06-29","pret":-0.00893,"close":43.98}
{"ticker":"WBMD","date":"2015-06-30","pret":-0.01015,"close":44.28}
{"ticker":"WBMD","date":"2015-07-01","pret":0.01373,"close":43.59}
{"ticker":"WBMD","date":"2015-07-02","pret":-0.02627,"close":42.69}
{"ticker":"WBMD","date":"2015-07-06","pret":-0.02345,"close":42.62}
{"ticker":"WBMD","date":"2015-07-07","pret":0.00328,"close":43.32}
{"ticker":"WBMD","date":"2015-07-08","pret":0.00746,"close":44}
{"ticker":"WBMD","date":"2015-07-09","pret":0.02909,"close":44.73}
{"ticker":"WBMD","date":"2015-07-10","pret":0.01768,"close":45.45}
{"ticker":"WBMD","date":"2015-07-13","pret":0.01475,"close":45.33}
{"ticker":"WBMD","date":"2015-07-14","pret":-0.01408,"close":45.6}
{"ticker":"WBMD","date":"2015-07-15","pret":0.01408,"close":45.31}
{"ticker":"WBMD","date":"2015-07-16","pret":-0.00856,"close":45.55}
{"ticker":"WBMD","date":"2015-07-17","pret":0.00593,"close":45}
{"ticker":"WBMD","date":"2015-07-20","pret":-0.01501,"close":45.17}
{"ticker":"WBMD","date":"2015-07-21","pret":0.00488,"close":45.32}
{"ticker":"WBMD","date":"2015-07-22","pret":-0.00244,"close":45.74}
{"ticker":"WBMD","date":"2015-07-23","pret":0.01213,"close":45.17}
{"ticker":"WBMD","date":"2015-07-24","pret":-0.01169,"close":44.73}
{"ticker":"WBMD","date":"2015-07-27","pret":-0.01632,"close":44.16}
{"ticker":"WBMD","date":"2015-07-28","pret":-0.00068,"close":44}
{"ticker":"WBMD","date":"2015-07-29","pret":-0.00861,"close":43.77}
{"ticker":"WBMD","date":"2015-07-30","pret":-0.00731,"close":43.41}
{"ticker":"WBMD","date":"2015-07-31","pret":0.02535,"close":43.58}
{"ticker":"WBMD","date":"2015-08-03","pret":-0.00898,"close":44.72}
{"ticker":"WBMD","date":"2015-08-04","pret":0.00674,"close":43.92}
{"ticker":"WBMD","date":"2015-08-05","pret":-0.00652,"close":43.78}
{"ticker":"WBMD","date":"2015-08-06","pret":-0.00838,"close":43.22}
{"ticker":"WBMD","date":"2015-08-07","pret":-0.023,"close":43.01}
{"ticker":"WBMD","date":"2015-08-10","pret":0.00441,"close":43.68}
{"ticker":"WBMD","date":"2015-08-11","pret":0.00715,"close":43.81}
{"ticker":"WBMD","date":"2015-08-12","pret":-0.0104,"close":43.81}
{"ticker":"WBMD","date":"2015-08-13","pret":0.02024,"close":43.24}
{"ticker":"WBMD","date":"2015-08-14","pret":-0.01838,"close":43.35}
{"ticker":"WBMD","date":"2015-08-17","pret":0.00255,"close":44.04}
{"ticker":"WBMD","date":"2015-08-18","pret":0.01925,"close":43.84}
{"ticker":"WBMD","date":"2015-08-19","pret":-0.01187,"close":44}
{"ticker":"WBMD","date":"2015-08-20","pret":0.00412,"close":42.46}
{"ticker":"WBMD","date":"2015-08-21","pret":-0.04538,"close":42.03}
{"ticker":"WBMD","date":"2015-08-24","pret":-0.02815,"close":40.54}
{"ticker":"WBMD","date":"2015-08-25","pret":0.02528,"close":40.29}
{"ticker":"WBMD","date":"2015-08-26","pret":-0.01621,"close":41.41}
{"ticker":"WBMD","date":"2015-08-27","pret":0.01381,"close":41.35}
{"ticker":"WBMD","date":"2015-08-28","pret":-0.00555,"close":41.54}
{"ticker":"WBMD","date":"2015-08-31","pret":-0.00024,"close":41.13}
{"ticker":"WBMD","date":"2015-09-01","pret":-0.02226,"close":39.57}
{"ticker":"WBMD","date":"2015-09-02","pret":-0.01019,"close":39.57}
{"ticker":"WBMD","date":"2015-09-03","pret":-0.01005,"close":39.14}
{"ticker":"WBMD","date":"2015-09-04","pret":-0.0235,"close":38.78}
{"ticker":"WBMD","date":"2015-09-08","pret":0.01462,"close":39.44}
{"ticker":"WBMD","date":"2015-09-09","pret":0.01266,"close":39.23}
{"ticker":"WBMD","date":"2015-09-10","pret":-0.0147,"close":39.37}
{"ticker":"WBMD","date":"2015-09-11","pret":0.00484,"close":39.34}
{"ticker":"WBMD","date":"2015-09-14","pret":0.00051,"close":38.76}
{"ticker":"WBMD","date":"2015-09-15","pret":-0.01432,"close":39.81}
{"ticker":"WBMD","date":"2015-09-16","pret":0.04605,"close":41.36}
{"ticker":"WBMD","date":"2015-09-17","pret":0.01271,"close":41.26}
{"ticker":"WBMD","date":"2015-09-18","pret":-0.01001,"close":40.54}
{"ticker":"WBMD","date":"2015-09-21","pret":-0.00074,"close":40.13}
{"ticker":"WBMD","date":"2015-09-22","pret":-0.02435,"close":38.01}
{"ticker":"WBMD","date":"2015-09-23","pret":-0.03637,"close":38.8}
{"ticker":"WBMD","date":"2015-09-24","pret":0.00182,"close":39.08}
{"ticker":"WBMD","date":"2015-09-25","pret":0.02418,"close":38.78}
{"ticker":"WBMD","date":"2015-09-28","pret":-0.01924,"close":38.54}
{"ticker":"WBMD","date":"2015-09-29","pret":0.00052,"close":38.53}
{"ticker":"WBMD","date":"2015-09-30","pret":-0.00233,"close":39.84}
{"ticker":"WBMD","date":"2015-10-01","pret":0.04293,"close":40.55}
{"ticker":"WBMD","date":"2015-10-02","pret":0.00298,"close":41.81}
{"ticker":"WBMD","date":"2015-10-05","pret":0.04342,"close":41.81}
{"ticker":"WBMD","date":"2015-10-06","pret":-0.01026,"close":41.77}
{"ticker":"WBMD","date":"2015-10-07","pret":0.00263,"close":42.47}
{"ticker":"WBMD","date":"2015-10-08","pret":0.01496,"close":43.4}
{"ticker":"WBMD","date":"2015-10-09","pret":0.02237,"close":43.28}
{"ticker":"WBMD","date":"2015-10-12","pret":-0.00578,"close":43.42}
{"ticker":"WBMD","date":"2015-10-13","pret":0.00647,"close":43.9}
{"ticker":"WBMD","date":"2015-10-14","pret":0.01349,"close":42.7}
{"ticker":"WBMD","date":"2015-10-15","pret":-0.03162,"close":43.99}
{"ticker":"WBMD","date":"2015-10-16","pret":0.03116,"close":43.65}
{"ticker":"WBMD","date":"2015-10-19","pret":-0.0112,"close":43.81}
{"ticker":"WBMD","date":"2015-10-20","pret":0.0055,"close":43.39}
{"ticker":"WBMD","date":"2015-10-21","pret":-0.00275,"close":42.45}
{"ticker":"WBMD","date":"2015-10-22","pret":-0.0286,"close":42.77}
{"ticker":"WBMD","date":"2015-10-23","pret":0.01149,"close":42.76}
{"ticker":"WBMD","date":"2015-10-26","pret":-0.00304,"close":42.59}
{"ticker":"WBMD","date":"2015-10-27","pret":-0.00657,"close":41.67}
{"ticker":"WBMD","date":"2015-10-28","pret":-0.01662,"close":42.09}
{"ticker":"WBMD","date":"2015-10-29","pret":0.0062,"close":41.9}
{"ticker":"WBMD","date":"2015-10-30","pret":-0.00405,"close":40.66}
{"ticker":"WBMD","date":"2015-11-02","pret":-0.02711,"close":41.75}
{"ticker":"WBMD","date":"2015-11-03","pret":0.01896,"close":41.29}
{"ticker":"WBMD","date":"2015-11-04","pret":0.08158,"close":44.2}
{"ticker":"WBMD","date":"2015-11-05","pret":-0.01566,"close":45.17}
{"ticker":"WBMD","date":"2015-11-06","pret":0.01009,"close":45.19}
{"ticker":"WBMD","date":"2015-11-09","pret":0.008,"close":44.57}
{"ticker":"WBMD","date":"2015-11-10","pret":-0.0181,"close":44.2}
{"ticker":"WBMD","date":"2015-11-11","pret":-0.00883,"close":43.75}
{"ticker":"WBMD","date":"2015-11-12","pret":-0.00799,"close":43.33}
{"ticker":"WBMD","date":"2015-11-13","pret":-0.00483,"close":43.04}
{"ticker":"WBMD","date":"2015-11-16","pret":-0.00462,"close":43.57}
{"ticker":"WBMD","date":"2015-11-17","pret":0.01607,"close":43.23}
{"ticker":"WBMD","date":"2015-11-18","pret":-0.01445,"close":42.95}
{"ticker":"WBMD","date":"2015-11-19","pret":-0.0037,"close":43.01}
{"ticker":"WBMD","date":"2015-11-20","pret":0.00255,"close":43.64}
{"ticker":"WBMD","date":"2015-11-23","pret":0.00531,"close":43.5}
{"ticker":"WBMD","date":"2015-11-24","pret":-0.00346,"close":44.23}
{"ticker":"WBMD","date":"2015-11-25","pret":0.0226,"close":44.53}
{"ticker":"WBMD","date":"2015-11-26"}
{"ticker":"WBMD","date":"2015-11-27","pret":0.0018,"close":44.26}
{"ticker":"WBMD","date":"2015-11-30","pret":-0.00113,"close":45.49}
{"ticker":"WBMD","date":"2015-12-01","pret":0.02759,"close":45.99}
{"ticker":"WBMD","date":"2015-12-02","pret":0.00917,"close":45.99}
{"ticker":"WBMD","date":"2015-12-03","pret":0.00629,"close":46.4}
{"ticker":"WBMD","date":"2015-12-04","pret":0.00968,"close":47.49}
{"ticker":"WBMD","date":"2015-12-07","pret":0.01634,"close":47.81}
{"ticker":"WBMD","date":"2015-12-08","pret":-0.01058,"close":46.99}
{"ticker":"WBMD","date":"2015-12-09","pret":-0.00021,"close":45.9}
{"ticker":"WBMD","date":"2015-12-10","pret":-0.01544,"close":46.5}
{"ticker":"WBMD","date":"2015-12-11","pret":-0.00585,"close":46.16}
{"ticker":"WBMD","date":"2015-12-14","pret":0.00434,"close":46.34}
{"ticker":"WBMD","date":"2015-12-15","pret":0.01119,"close":47.01}
{"ticker":"WBMD","date":"2015-12-16","pret":0.00598,"close":47.38}
{"ticker":"WBMD","date":"2015-12-17"}
{"ticker":"WBMD","date":"2015-12-18","pret":-0.00533,"close":46.26}
{"ticker":"WBMD","date":"2015-12-21","pret":0.00086,"close":46.75}
{"ticker":"WBMD","date":"2015-12-22","pret":0.01021,"close":48.4}
{"ticker":"WBMD","date":"2015-12-23","pret":0.03247,"close":48.87}
{"ticker":"WBMD","date":"2015-12-24","pret":-0.00102,"close":48.42}
{"ticker":"WBMD","date":"2015-12-28","pret":-0.01134,"close":48.77}
{"ticker":"WBMD","date":"2015-12-29","pret":0.0193,"close":49.3}
{"ticker":"WBMD","date":"2015-12-30","pret":0.00689,"close":49.34}
{"ticker":"WBMD","date":"2015-12-31","pret":-0.01178,"close":48.3}
{"ticker":"WBMD","date":"2016-01-04","pret":-0.01482,"close":47.79}
{"ticker":"WBMD","date":"2016-01-05","pret":0.00414,"close":48.37}
{"ticker":"WBS","date":"2015-01-02","pret":-0.01122,"close":32.3}
{"ticker":"WBS","date":"2015-01-05","pret":-0.02408,"close":31.49}
{"ticker":"WBS","date":"2015-01-06","pret":-0.01163,"close":30.83}
{"ticker":"WBS","date":"2015-01-07","pret":-0.00953,"close":31.5}
{"ticker":"WBS","date":"2015-01-08","pret":0.01583,"close":32.25}
{"ticker":"WBS","date":"2015-01-09","pret":-0.00378,"close":30.94}
{"ticker":"WBS","date":"2015-01-12","pret":-0.0275,"close":30.41}
{"ticker":"WBS","date":"2015-01-13","pret":-0.00292,"close":30.5}
{"ticker":"WBS","date":"2015-01-14","pret":-0.02368,"close":29.91}
{"ticker":"WBS","date":"2015-01-15","pret":-0.00434,"close":29.34}
{"ticker":"WBS","date":"2015-01-16","pret":-0.0254,"close":29.63}
{"ticker":"WBS","date":"2015-01-20","pret":0.017,"close":29.45}
{"ticker":"WBS","date":"2015-01-21","pret":-0.00778,"close":29.11}
{"ticker":"WBS","date":"2015-01-22","pret":0.00305,"close":31.38}
{"ticker":"WBS","date":"2015-01-23","pret":0.06746,"close":30.77}
{"ticker":"WBS","date":"2015-01-26","pret":-0.02436,"close":31.48}
{"ticker":"WBS","date":"2015-01-27","pret":0.00711,"close":31.01}
{"ticker":"WBS","date":"2015-01-28","pret":0.00482,"close":30.34}
{"ticker":"WBS","date":"2015-01-29","pret":-0.02829,"close":31.01}
{"ticker":"WBS","date":"2015-01-30","pret":0.00985,"close":30.53}
{"ticker":"WBS","date":"2015-02-02","pret":0.00326,"close":31.55}
{"ticker":"WBS","date":"2015-02-03","pret":0.03077,"close":32.44}
{"ticker":"WBS","date":"2015-02-04","pret":0.0169,"close":32.29}
{"ticker":"WBS","date":"2015-02-05","pret":0.0068,"close":33.07}
{"ticker":"WBS","date":"2015-02-06","pret":0.02256,"close":33.22}
{"ticker":"WBS","date":"2015-02-09","pret":-0.00211,"close":32.89}
{"ticker":"WBS","date":"2015-02-10","pret":0.00482,"close":33.24}
{"ticker":"WBS","date":"2015-02-11","pret":-0.00361,"close":33.28}
{"ticker":"WBS","date":"2015-02-12","pret":0.00991,"close":34.04}
{"ticker":"WBS","date":"2015-02-13","pret":0.01541,"close":34.26}
{"ticker":"WBS","date":"2015-02-17","pret":0.00762,"close":34.39}
{"ticker":"WBS","date":"2015-02-18","pret":-0.01352,"close":33.96}
{"ticker":"WBS","date":"2015-02-19","pret":-0.00207,"close":34.25}
{"ticker":"WBS","date":"2015-02-20","pret":0.01091,"close":34.6}
{"ticker":"WBS","date":"2015-02-23","pret":0.00905,"close":34.6}
{"ticker":"WBS","date":"2015-02-24","pret":0.00319,"close":34.79}
{"ticker":"WBS","date":"2015-02-25","pret":0.00722,"close":34.45}
{"ticker":"WBS","date":"2015-02-26","pret":-0.00954,"close":34.63}
{"ticker":"WBS","date":"2015-02-27","pret":0.00232,"close":34.53}
{"ticker":"WBS","date":"2015-03-02","pret":0.03305,"close":35.17}
{"ticker":"WBS","date":"2015-03-03","pret":-0.01525,"close":35.06}
{"ticker":"WBS","date":"2015-03-04","pret":-0.00714,"close":34.7}
{"ticker":"WBS","date":"2015-03-05","pret":-0.00373,"close":34.94}
{"ticker":"WBS","date":"2015-03-06","pret":0.01655,"close":35.38}
{"ticker":"WBS","date":"2015-03-09","pret":0.00057,"close":35.81}
{"ticker":"WBS","date":"2015-03-10","pret":0.00452,"close":35.16}
{"ticker":"WBS","date":"2015-03-11","pret":-0.00962,"close":35.62}
{"ticker":"WBS","date":"2015-03-12","pret":0.02415,"close":36.4}
{"ticker":"WBS","date":"2015-03-13","pret":0.01104,"close":36.47}
{"ticker":"WBS","date":"2015-03-16","pret":0.00274,"close":36.31}
{"ticker":"WBS","date":"2015-03-17","pret":-0.01045,"close":36.5}
{"ticker":"WBS","date":"2015-03-18","pret":0.00524,"close":36.4}
{"ticker":"WBS","date":"2015-03-19","pret":0,"close":36.17}
{"ticker":"WBS","date":"2015-03-20","pret":0.0011,"close":37.02}
{"ticker":"WBS","date":"2015-03-23","pret":0.01365,"close":36.52}
{"ticker":"WBS","date":"2015-03-24","pret":-0.00926,"close":36.8}
{"ticker":"WBS","date":"2015-03-25","pret":0.00926,"close":36.45}
{"ticker":"WBS","date":"2015-03-26","pret":-0.0131,"close":36.61}
{"ticker":"WBS","date":"2015-03-27","pret":0.00329,"close":36.39}
{"ticker":"WBS","date":"2015-03-30","pret":0.00355,"close":37.13}
{"ticker":"WBS","date":"2015-03-31","pret":0.00923,"close":37.05}
{"ticker":"WBS","date":"2015-04-01","pret":-0.00081,"close":36.79}
{"ticker":"WBS","date":"2015-04-02","pret":-0.01609,"close":36.75}
{"ticker":"WBS","date":"2015-04-06","pret":-0.00193,"close":36.44}
{"ticker":"WBS","date":"2015-04-07","pret":0.00522,"close":36.49}
{"ticker":"WBS","date":"2015-04-08","pret":0.00301,"close":36.34}
{"ticker":"WBS","date":"2015-04-09","pret":-0.01819,"close":35.93}
{"ticker":"WBS","date":"2015-04-10","pret":0.00167,"close":36.17}
{"ticker":"WBS","date":"2015-04-13","pret":0.00967,"close":36.58}
{"ticker":"WBS","date":"2015-04-14","pret":0.00603,"close":35.93}
{"ticker":"WBS","date":"2015-04-15","pret":-0.01598,"close":36.57}
{"ticker":"WBS","date":"2015-04-16","pret":-0.00028,"close":35.77}
{"ticker":"WBS","date":"2015-04-17","pret":-0.01371,"close":35.25}
{"ticker":"WBS","date":"2015-04-20","pret":-0.00113,"close":35.78}
{"ticker":"WBS","date":"2015-04-21","pret":0.01178,"close":35.88}
{"ticker":"WBS","date":"2015-04-22","pret":-0.00112,"close":36.13}
{"ticker":"WBS","date":"2015-04-23","pret":0.0039,"close":36.09}
{"ticker":"WBS","date":"2015-04-24","pret":-0.00111,"close":35.96}
{"ticker":"WBS","date":"2015-04-27","pret":0.00028,"close":35.8}
{"ticker":"WBS","date":"2015-04-28","pret":-0.00334,"close":36.48}
{"ticker":"WBS","date":"2015-04-29","pret":0.01551,"close":36.52}
{"ticker":"WBS","date":"2015-04-30","pret":-0.00551,"close":35.83}
{"ticker":"WBS","date":"2015-05-01","pret":-0.00832,"close":35.38}
{"ticker":"WBS","date":"2015-05-04","pret":-0.01403,"close":35.65}
{"ticker":"WBS","date":"2015-05-05","pret":0.00254,"close":35.79}
{"ticker":"WBS","date":"2015-05-06","pret":0.01149,"close":36.48}
{"ticker":"WBS","date":"2015-05-07","pret":0.01246,"close":36.72}
{"ticker":"WBS","date":"2015-05-08","pret":0.01638,"close":36.91}
{"ticker":"WBS","date":"2015-05-11","pret":-0.00244,"close":37.28}
{"ticker":"WBS","date":"2015-05-12","pret":0.00945,"close":37.58}
{"ticker":"WBS","date":"2015-05-13","pret":0.0091,"close":37.83}
{"ticker":"WBS","date":"2015-05-14","pret":0.01139,"close":38.06}
{"ticker":"WBS","date":"2015-05-15","pret":0.00132,"close":37.46}
{"ticker":"WBS","date":"2015-05-18","pret":-0.01297,"close":37.92}
{"ticker":"WBS","date":"2015-05-19","pret":0.01324,"close":38.2}
{"ticker":"WBS","date":"2015-05-20","pret":0.0042,"close":38.09}
{"ticker":"WBS","date":"2015-05-21","pret":-0.0042,"close":37.84}
{"ticker":"WBS","date":"2015-05-22","pret":-0.00422,"close":37.65}
{"ticker":"WBS","date":"2015-05-26","pret":-0.01195,"close":37.39}
{"ticker":"WBS","date":"2015-05-27","pret":0.00347,"close":37.92}
{"ticker":"WBS","date":"2015-05-28","pret":0.0098,"close":37.87}
{"ticker":"WBS","date":"2015-05-29","pret":-0.00264,"close":37.89}
{"ticker":"WBS","date":"2015-06-01","pret":0.00633,"close":38.08}
{"ticker":"WBS","date":"2015-06-02","pret":-0.00079,"close":38.21}
{"ticker":"WBS","date":"2015-06-03","pret":0.00916,"close":38.97}
{"ticker":"WBS","date":"2015-06-04","pret":0.01037,"close":38.35}
{"ticker":"WBS","date":"2015-06-05","pret":-0.00621,"close":39.06}
{"ticker":"WBS","date":"2015-06-08","pret":0.01417,"close":39.21}
{"ticker":"WBS","date":"2015-06-09","pret":0.00561,"close":39.69}
{"ticker":"WBS","date":"2015-06-10","pret":0.0174,"close":40.39}
{"ticker":"WBS","date":"2015-06-11","pret":0.00772,"close":40.23}
{"ticker":"WBS","date":"2015-06-12","pret":-0.00398,"close":40.08}
{"ticker":"WBS","date":"2015-06-15","pret":-0.01228,"close":40.17}
{"ticker":"WBS","date":"2015-06-16","pret":0.01502,"close":40.96}
{"ticker":"WBS","date":"2015-06-17","pret":0.02381,"close":39.78}
{"ticker":"WBS","date":"2015-06-18","pret":-0.05586,"close":39.27}
{"ticker":"WBS","date":"2015-06-19","pret":0.0097,"close":38.94}
{"ticker":"WBS","date":"2015-06-22","pret":0,"close":39.28}
{"ticker":"WBS","date":"2015-06-23","pret":0.01111,"close":40.26}
{"ticker":"WBS","date":"2015-06-24","pret":0.00801,"close":40.02}
{"ticker":"WBS","date":"2015-06-25","pret":0.00299,"close":40.21}
{"ticker":"WBS","date":"2015-06-26","pret":0.00594,"close":40.53}
{"ticker":"WBS","date":"2015-06-29","pret":-0.01518,"close":39.61}
{"ticker":"WBS","date":"2015-06-30","pret":0.00375,"close":39.55}
{"ticker":"WBS","date":"2015-07-01","pret":0.0005,"close":40.05}
{"ticker":"WBS","date":"2015-07-02","pret":-0.004,"close":39.13}
{"ticker":"WBS","date":"2015-07-06","pret":-0.03391,"close":39.5}
{"ticker":"WBS","date":"2015-07-07","pret":0.01977,"close":39.04}
{"ticker":"WBS","date":"2015-07-08","pret":-0.01641,"close":38.83}
{"ticker":"WBS","date":"2015-07-09","pret":0.01818,"close":39.29}
{"ticker":"WBS","date":"2015-07-10","pret":0.01186,"close":39.75}
{"ticker":"WBS","date":"2015-07-13","pret":0.0025,"close":39.97}
{"ticker":"WBS","date":"2015-07-14","pret":-0.00577,"close":40.06}
{"ticker":"WBS","date":"2015-07-15","pret":0.01051,"close":40.44}
{"ticker":"WBS","date":"2015-07-16","pret":0.00596,"close":39.63}
{"ticker":"WBS","date":"2015-07-17","pret":-0.02228,"close":39.11}
{"ticker":"WBS","date":"2015-07-20","pret":-0.00635,"close":39.02}
{"ticker":"WBS","date":"2015-07-21","pret":-0.00588,"close":38.95}
{"ticker":"WBS","date":"2015-07-22","pret":-0.00282,"close":39.44}
{"ticker":"WBS","date":"2015-07-23","pret":0.01707,"close":39.14}
{"ticker":"WBS","date":"2015-07-24","pret":-0.00939,"close":38.53}
{"ticker":"WBS","date":"2015-07-27","pret":-0.02792,"close":37.96}
{"ticker":"WBS","date":"2015-07-28","pret":0.00288,"close":38.43}
{"ticker":"WBS","date":"2015-07-29","pret":0.00626,"close":38.56}
{"ticker":"WBS","date":"2015-07-30","pret":-0.00312,"close":38.94}
{"ticker":"WBS","date":"2015-07-31","pret":0.01629,"close":38.66}
{"ticker":"WBS","date":"2015-08-03","pret":-0.01109,"close":38.77}
{"ticker":"WBS","date":"2015-08-04","pret":0.00362,"close":38.97}
{"ticker":"WBS","date":"2015-08-05","pret":0.01002,"close":39.35}
{"ticker":"WBS","date":"2015-08-06","pret":0.00332,"close":38.62}
{"ticker":"WBS","date":"2015-08-07","pret":-0.018,"close":38.32}
{"ticker":"WBS","date":"2015-08-10","pret":0.00182,"close":38.95}
{"ticker":"WBS","date":"2015-08-11","pret":0,"close":38.56}
{"ticker":"WBS","date":"2015-08-12","pret":-0.00598,"close":37.78}
{"ticker":"WBS","date":"2015-08-13","pret":-0.01364,"close":38.11}
{"ticker":"WBS","date":"2015-08-14","pret":0.00685,"close":38.42}
{"ticker":"WBS","date":"2015-08-17","pret":0.00262,"close":38.53}
{"ticker":"WBS","date":"2015-08-18","pret":0.01378,"close":38.39}
{"ticker":"WBS","date":"2015-08-19","pret":-0.0143,"close":37.62}
{"ticker":"WBS","date":"2015-08-20","pret":-0.02412,"close":36.64}
{"ticker":"WBS","date":"2015-08-21","pret":-0.02802,"close":36.07}
{"ticker":"WBS","date":"2015-08-24","pret":-0.06643,"close":34.23}
{"ticker":"WBS","date":"2015-08-25","pret":0.03732,"close":33.11}
{"ticker":"WBS","date":"2015-08-26","pret":-0.03969,"close":34.66}
{"ticker":"WBS","date":"2015-08-27","pret":0.03741,"close":35.32}
{"ticker":"WBS","date":"2015-08-28","pret":0.00483,"close":35.34}
{"ticker":"WBS","date":"2015-08-31","pret":-0.0017,"close":35.38}
{"ticker":"WBS","date":"2015-09-01","pret":-0.01862,"close":33.88}
{"ticker":"WBS","date":"2015-09-02","pret":-0.00551,"close":34.45}
{"ticker":"WBS","date":"2015-09-03","pret":0.00087,"close":34.66}
{"ticker":"WBS","date":"2015-09-04","pret":-0.00817,"close":34.53}
{"ticker":"WBS","date":"2015-09-08","pret":0.02801,"close":35.49}
{"ticker":"WBS","date":"2015-09-09","pret":0.01974,"close":35.21}
{"ticker":"WBS","date":"2015-09-10","pret":-0.02002,"close":35.59}
{"ticker":"WBS","date":"2015-09-11","pret":0.0054,"close":35.64}
{"ticker":"WBS","date":"2015-09-14","pret":0.00959,"close":35.68}
{"ticker":"WBS","date":"2015-09-15","pret":0.00448,"close":36.18}
{"ticker":"WBS","date":"2015-09-16","pret":0.00834,"close":36.31}
{"ticker":"WBS","date":"2015-09-17","pret":0.00525,"close":35.46}
{"ticker":"WBS","date":"2015-09-18","pret":-0.03934,"close":34.69}
{"ticker":"WBS","date":"2015-09-21","pret":0.00343,"close":35.33}
{"ticker":"WBS","date":"2015-09-22","pret":-0.00573,"close":34.96}
{"ticker":"WBS","date":"2015-09-23","pret":0.00716,"close":34.98}
{"ticker":"WBS","date":"2015-09-24","pret":-0.01234,"close":35.53}
{"ticker":"WBS","date":"2015-09-25","pret":0.03769,"close":35.51}
{"ticker":"WBS","date":"2015-09-28","pret":-0.01683,"close":34.93}
{"ticker":"WBS","date":"2015-09-29","pret":-0.01109,"close":35.27}
{"ticker":"WBS","date":"2015-09-30","pret":0.01842,"close":35.63}
{"ticker":"WBS","date":"2015-10-01","pret":-0.00225,"close":35.61}
{"ticker":"WBS","date":"2015-10-02","pret":-0.02594,"close":35.3}
{"ticker":"WBS","date":"2015-10-05","pret":0.02791,"close":36.52}
{"ticker":"WBS","date":"2015-10-06","pret":0.01754,"close":36.54}
{"ticker":"WBS","date":"2015-10-07","pret":0.01615,"close":37.35}
{"ticker":"WBS","date":"2015-10-08","pret":0.01375,"close":37.78}
{"ticker":"WBS","date":"2015-10-09"}
{"ticker":"WBS","date":"2015-10-12","pret":0.00268,"close":37.76}
{"ticker":"WBS","date":"2015-10-13","pret":0.004,"close":37.07}
{"ticker":"WBS","date":"2015-10-14","pret":-0.0142,"close":35.74}
{"ticker":"WBS","date":"2015-10-15","pret":-0.03459,"close":35.35}
{"ticker":"WBS","date":"2015-10-16","pret":-0.01208,"close":35.19}
{"ticker":"WBS","date":"2015-10-19","pret":-0.01223,"close":35.54}
{"ticker":"WBS","date":"2015-10-20","pret":0.01956,"close":36.1}
{"ticker":"WBS","date":"2015-10-21","pret":0.01973,"close":35.47}
{"ticker":"WBS","date":"2015-10-22","pret":-0.01609,"close":35.98}
{"ticker":"WBS","date":"2015-10-23","pret":0.01746,"close":37.14}
{"ticker":"WBS","date":"2015-10-26","pret":0.01689,"close":37.08}
{"ticker":"WBS","date":"2015-10-27","pret":-0.00488,"close":36.83}
{"ticker":"WBS","date":"2015-10-28","pret":0.00027,"close":38.46}
{"ticker":"WBS","date":"2015-10-29","pret":0.03547,"close":38.14}
{"ticker":"WBS","date":"2015-10-30","pret":-0.00604,"close":37.1}
{"ticker":"WBS","date":"2015-11-02","pret":-0.01648,"close":37.94}
{"ticker":"WBS","date":"2015-11-03","pret":0.01278,"close":37.86}
{"ticker":"WBS","date":"2015-11-04","pret":0.00554,"close":37.89}
{"ticker":"WBS","date":"2015-11-05","pret":0,"close":38.57}
{"ticker":"WBS","date":"2015-11-06","pret":0.03108,"close":39.49}
{"ticker":"WBS","date":"2015-11-09","pret":0.01116,"close":39.35}
{"ticker":"WBS","date":"2015-11-10","pret":-0.01065,"close":39.32}
{"ticker":"WBS","date":"2015-11-11","pret":0.0104,"close":38.9}
{"ticker":"WBS","date":"2015-11-12","pret":-0.02685,"close":37.84}
{"ticker":"WBS","date":"2015-11-13","pret":-0.02466,"close":37.29}
{"ticker":"WBS","date":"2015-11-16","pret":-0.01229,"close":37.91}
{"ticker":"WBS","date":"2015-11-17","pret":0.03019,"close":38.66}
{"ticker":"WBS","date":"2015-11-18","pret":0.0109,"close":39.07}
{"ticker":"WBS","date":"2015-11-19","pret":0.00822,"close":38.78}
{"ticker":"WBS","date":"2015-11-20","pret":0.00128,"close":38.7}
{"ticker":"WBS","date":"2015-11-23","pret":-0.01286,"close":38.69}
{"ticker":"WBS","date":"2015-11-24","pret":0.01133,"close":39.73}
{"ticker":"WBS","date":"2015-11-25","pret":0.02002,"close":40.03}
{"ticker":"WBS","date":"2015-11-26"}
{"ticker":"WBS","date":"2015-11-27","pret":0.00376,"close":39.94}
{"ticker":"WBS","date":"2015-11-30","pret":0.003,"close":40.21}
{"ticker":"WBS","date":"2015-12-01","pret":0.00967,"close":40.33}
{"ticker":"WBS","date":"2015-12-02","pret":-0.00049,"close":39.45}
{"ticker":"WBS","date":"2015-12-03","pret":-0.01368,"close":39.05}
{"ticker":"WBS","date":"2015-12-04","pret":-0.02151,"close":40}
{"ticker":"WBS","date":"2015-12-07","pret":0.01725,"close":39.35}
{"ticker":"WBS","date":"2015-12-08","pret":-0.02289,"close":38.91}
{"ticker":"WBS","date":"2015-12-09","pret":-0.00438,"close":38.47}
{"ticker":"WBS","date":"2015-12-10","pret":-0.0057,"close":38.36}
{"ticker":"WBS","date":"2015-12-11","pret":-0.025,"close":37.69}
{"ticker":"WBS","date":"2015-12-14","pret":0.0069,"close":37.17}
{"ticker":"WBS","date":"2015-12-15","pret":-0.00292,"close":38.18}
{"ticker":"WBS","date":"2015-12-16","pret":0.02334,"close":38.64}
{"ticker":"WBS","date":"2015-12-17"}
{"ticker":"WBS","date":"2015-12-18","pret":-0.03,"close":37.01}
{"ticker":"WBS","date":"2015-12-21","pret":-0.00832,"close":37.21}
{"ticker":"WBS","date":"2015-12-22","pret":0.00591,"close":37.54}
{"ticker":"WBS","date":"2015-12-23","pret":0.01012,"close":37.93}
{"ticker":"WBS","date":"2015-12-24","pret":0.00529,"close":37.89}
{"ticker":"WBS","date":"2015-12-28","pret":-0.00662,"close":37.84}
{"ticker":"WBS","date":"2015-12-29","pret":0.01214,"close":38.23}
{"ticker":"WBS","date":"2015-12-30","pret":0.00157,"close":37.62}
{"ticker":"WBS","date":"2015-12-31","pret":-0.01877,"close":37.19}
{"ticker":"WBS","date":"2016-01-04","pret":-0.01994,"close":36.05}
{"ticker":"WBS","date":"2016-01-05","pret":-0.01813,"close":36.05}
{"ticker":"WCC","date":"2015-01-02","pret":-0.00626,"close":76.1}
{"ticker":"WCC","date":"2015-01-05","pret":-0.01344,"close":73.94}
{"ticker":"WCC","date":"2015-01-06","pret":-0.02158,"close":72.72}
{"ticker":"WCC","date":"2015-01-07","pret":-0.00871,"close":72.16}
{"ticker":"WCC","date":"2015-01-08","pret":-0.00645,"close":72.75}
{"ticker":"WCC","date":"2015-01-09","pret":0.00439,"close":71.84}
{"ticker":"WCC","date":"2015-01-12","pret":-0.01685,"close":70.76}
{"ticker":"WCC","date":"2015-01-13","pret":-0.00966,"close":69.33}
{"ticker":"WCC","date":"2015-01-14","pret":-0.04798,"close":67.17}
{"ticker":"WCC","date":"2015-01-15","pret":-0.00919,"close":65.8}
{"ticker":"WCC","date":"2015-01-16","pret":-0.02305,"close":66.57}
{"ticker":"WCC","date":"2015-01-20","pret":0.01663,"close":66.49}
{"ticker":"WCC","date":"2015-01-21","pret":-0.00662,"close":68.52}
{"ticker":"WCC","date":"2015-01-22","pret":0.04485,"close":69.28}
{"ticker":"WCC","date":"2015-01-23","pret":-0.0013,"close":69.13}
{"ticker":"WCC","date":"2015-01-26","pret":-0.01192,"close":69.47}
{"ticker":"WCC","date":"2015-01-27","pret":-0.00852,"close":66.87}
{"ticker":"WCC","date":"2015-01-28","pret":-0.00784,"close":66.53}
{"ticker":"WCC","date":"2015-01-29","pret":-0.00716,"close":67.22}
{"ticker":"WCC","date":"2015-01-30","pret":-0.00736,"close":66.76}
{"ticker":"WCC","date":"2015-02-02","pret":0.00661,"close":68.45}
{"ticker":"WCC","date":"2015-02-03","pret":0.03054,"close":70.57}
{"ticker":"WCC","date":"2015-02-04","pret":0.018,"close":68.73}
{"ticker":"WCC","date":"2015-02-05","pret":-0.0135,"close":68.54}
{"ticker":"WCC","date":"2015-02-06","pret":-0.00638,"close":69.16}
{"ticker":"WCC","date":"2015-02-09","pret":0.00595,"close":70.15}
{"ticker":"WCC","date":"2015-02-10","pret":0.01864,"close":69.36}
{"ticker":"WCC","date":"2015-02-11","pret":-0.01791,"close":68.58}
{"ticker":"WCC","date":"2015-02-12","pret":-0.01692,"close":66.86}
{"ticker":"WCC","date":"2015-02-13","pret":-0.01646,"close":68.2}
{"ticker":"WCC","date":"2015-02-17","pret":0.02159,"close":69.54}
{"ticker":"WCC","date":"2015-02-18","pret":0.01884,"close":69.19}
{"ticker":"WCC","date":"2015-02-19","pret":-0.00663,"close":70.34}
{"ticker":"WCC","date":"2015-02-20","pret":0.01235,"close":70.68}
{"ticker":"WCC","date":"2015-02-23","pret":0.00612,"close":68.91}
{"ticker":"WCC","date":"2015-02-24","pret":-0.02427,"close":69.5}
{"ticker":"WCC","date":"2015-02-25","pret":0.00854,"close":69.88}
{"ticker":"WCC","date":"2015-02-26","pret":0.00818,"close":69.6}
{"ticker":"WCC","date":"2015-02-27","pret":-0.00344,"close":69.43}
{"ticker":"WCC","date":"2015-03-02","pret":-0.00619,"close":69.65}
{"ticker":"WCC","date":"2015-03-03","pret":0.00446,"close":69.4}
{"ticker":"WCC","date":"2015-03-04","pret":-0.00533,"close":69.09}
{"ticker":"WCC","date":"2015-03-05","pret":-0.02146,"close":69.15}
{"ticker":"WCC","date":"2015-03-06","pret":0.01101,"close":69.73}
{"ticker":"WCC","date":"2015-03-09","pret":0.00713,"close":67.76}
{"ticker":"WCC","date":"2015-03-10","pret":-0.02317,"close":67.52}
{"ticker":"WCC","date":"2015-03-11","pret":0.00133,"close":67.59}
{"ticker":"WCC","date":"2015-03-12","pret":0.00488,"close":69.35}
{"ticker":"WCC","date":"2015-03-13","pret":0.02173,"close":68.19}
{"ticker":"WCC","date":"2015-03-16","pret":-0.0272,"close":69.28}
{"ticker":"WCC","date":"2015-03-17","pret":0.01719,"close":68.82}
{"ticker":"WCC","date":"2015-03-18","pret":0.00218,"close":70.09}
{"ticker":"WCC","date":"2015-03-19","pret":0.01458,"close":68.12}
{"ticker":"WCC","date":"2015-03-20","pret":-0.0172,"close":68.57}
{"ticker":"WCC","date":"2015-03-23","pret":-0.00805,"close":67.85}
{"ticker":"WCC","date":"2015-03-24","pret":-0.00221,"close":69.2}
{"ticker":"WCC","date":"2015-03-25","pret":0.02573,"close":69.85}
{"ticker":"WCC","date":"2015-03-26","pret":0.00315,"close":69.74}
{"ticker":"WCC","date":"2015-03-27","pret":-0.02009,"close":68.74}
{"ticker":"WCC","date":"2015-03-30","pret":0.00858,"close":70.25}
{"ticker":"WCC","date":"2015-03-31","pret":0.0128,"close":69.89}
{"ticker":"WCC","date":"2015-04-01","pret":-0.00703,"close":69.59}
{"ticker":"WCC","date":"2015-04-02","pret":-0.00245,"close":69.68}
{"ticker":"WCC","date":"2015-04-06","pret":-0.00231,"close":70.3}
{"ticker":"WCC","date":"2015-04-07","pret":0.01749,"close":69.73}
{"ticker":"WCC","date":"2015-04-08","pret":-0.01186,"close":69.4}
{"ticker":"WCC","date":"2015-04-09","pret":-0.00245,"close":68.8}
{"ticker":"WCC","date":"2015-04-10","pret":-0.00651,"close":69.21}
{"ticker":"WCC","date":"2015-04-13","pret":0.00014,"close":68.5}
{"ticker":"WCC","date":"2015-04-14","pret":-0.00087,"close":70.01}
{"ticker":"WCC","date":"2015-04-15","pret":0.02381,"close":72.34}
{"ticker":"WCC","date":"2015-04-16","pret":0.0191,"close":71.31}
{"ticker":"WCC","date":"2015-04-17","pret":-0.01711,"close":69.42}
{"ticker":"WCC","date":"2015-04-20","pret":-0.02319,"close":69.1}
{"ticker":"WCC","date":"2015-04-21","pret":0.00043,"close":69.81}
{"ticker":"WCC","date":"2015-04-22","pret":0.01508,"close":69.94}
{"ticker":"WCC","date":"2015-04-23","pret":-0.04909,"close":70.75}
{"ticker":"WCC","date":"2015-04-24","pret":0.0552,"close":69.91}
{"ticker":"WCC","date":"2015-04-27","pret":-0.00911,"close":69.99}
{"ticker":"WCC","date":"2015-04-28","pret":-0.00186,"close":70.8}
{"ticker":"WCC","date":"2015-04-29","pret":0.01055,"close":71.63}
{"ticker":"WCC","date":"2015-04-30","pret":0.02035,"close":72.14}
{"ticker":"WCC","date":"2015-05-01","pret":0.00568,"close":73}
{"ticker":"WCC","date":"2015-05-04","pret":0.0129,"close":72.64}
{"ticker":"WCC","date":"2015-05-05","pret":-0.01221,"close":71.14}
{"ticker":"WCC","date":"2015-05-06","pret":-0.01306,"close":71.54}
{"ticker":"WCC","date":"2015-05-07","pret":-0.00056,"close":70.87}
{"ticker":"WCC","date":"2015-05-08","pret":0.00168,"close":71.3}
{"ticker":"WCC","date":"2015-05-11","pret":-0.00294,"close":71.64}
{"ticker":"WCC","date":"2015-05-12","pret":0.00084,"close":71.64}
{"ticker":"WCC","date":"2015-05-13","pret":0.0067,"close":72.28}
{"ticker":"WCC","date":"2015-05-14","pret":0.00941,"close":72.88}
{"ticker":"WCC","date":"2015-05-15","pret":0.00673,"close":73.85}
{"ticker":"WCC","date":"2015-05-18","pret":0.00845,"close":73.71}
{"ticker":"WCC","date":"2015-05-19","pret":0.00622,"close":73.35}
{"ticker":"WCC","date":"2015-05-20","pret":-0.00473,"close":73.36}
{"ticker":"WCC","date":"2015-05-21","pret":-0.00748,"close":73.79}
{"ticker":"WCC","date":"2015-05-22","pret":0.0049,"close":73.37}
{"ticker":"WCC","date":"2015-05-26","pret":-0.00613,"close":72.01}
{"ticker":"WCC","date":"2015-05-27","pret":-0.0103,"close":72.87}
{"ticker":"WCC","date":"2015-05-28","pret":0.00097,"close":72.08}
{"ticker":"WCC","date":"2015-05-29","pret":-0.00526,"close":71.86}
{"ticker":"WCC","date":"2015-06-01","pret":0.00152,"close":72.43}
{"ticker":"WCC","date":"2015-06-02","pret":0.00028,"close":73.4}
{"ticker":"WCC","date":"2015-06-03","pret":0.01919,"close":74.19}
{"ticker":"WCC","date":"2015-06-04","pret":0.00298,"close":73.32}
{"ticker":"WCC","date":"2015-06-05","pret":-0.00747,"close":74.19}
{"ticker":"WCC","date":"2015-06-08","pret":0.00923,"close":72.93}
{"ticker":"WCC","date":"2015-06-09","pret":-0.01101,"close":73.23}
{"ticker":"WCC","date":"2015-06-10","pret":0.00654,"close":73.63}
{"ticker":"WCC","date":"2015-06-11","pret":0.00217,"close":73.26}
{"ticker":"WCC","date":"2015-06-12","pret":-0.01062,"close":72.63}
{"ticker":"WCC","date":"2015-06-15","pret":-0.01351,"close":72.56}
{"ticker":"WCC","date":"2015-06-16","pret":0.00733,"close":72.34}
{"ticker":"WCC","date":"2015-06-17","pret":-0.00028,"close":72.43}
{"ticker":"WCC","date":"2015-06-18","pret":0.00138,"close":72.66}
{"ticker":"WCC","date":"2015-06-19","pret":0.0011,"close":72.83}
{"ticker":"WCC","date":"2015-06-22","pret":0.00439,"close":73.33}
{"ticker":"WCC","date":"2015-06-23","pret":0.00464,"close":73.13}
{"ticker":"WCC","date":"2015-06-24","pret":-0.00355,"close":72.47}
{"ticker":"WCC","date":"2015-06-25","pret":-0.00948,"close":71.69}
{"ticker":"WCC","date":"2015-06-26","pret":-0.00776,"close":72.12}
{"ticker":"WCC","date":"2015-06-29","pret":-0.00838,"close":68.75}
{"ticker":"WCC","date":"2015-06-30","pret":-0.02816,"close":68.64}
{"ticker":"WCC","date":"2015-07-01","pret":-0.00303,"close":68.75}
{"ticker":"WCC","date":"2015-07-02","pret":-0.00014,"close":69.02}
{"ticker":"WCC","date":"2015-07-06","pret":-0.01238,"close":68.23}
{"ticker":"WCC","date":"2015-07-07","pret":-0.00161,"close":68.25}
{"ticker":"WCC","date":"2015-07-08","pret":-0.00707,"close":66.71}
{"ticker":"WCC","date":"2015-07-09","pret":-0.01624,"close":66.6}
{"ticker":"WCC","date":"2015-07-10","pret":0.00867,"close":66.47}
{"ticker":"WCC","date":"2015-07-13","pret":-0.00074,"close":67.93}
{"ticker":"WCC","date":"2015-07-14","pret":0.01229,"close":68.4}
{"ticker":"WCC","date":"2015-07-15","pret":0.00279,"close":66.98}
{"ticker":"WCC","date":"2015-07-16","pret":-0.01152,"close":67.96}
{"ticker":"WCC","date":"2015-07-17","pret":0.00577,"close":67.12}
{"ticker":"WCC","date":"2015-07-20","pret":-0.01024,"close":66.95}
{"ticker":"WCC","date":"2015-07-21","pret":-0.00448,"close":66}
{"ticker":"WCC","date":"2015-07-22","pret":-0.0151,"close":65.76}
{"ticker":"WCC","date":"2015-07-23","pret":-0.03482,"close":62.3}
{"ticker":"WCC","date":"2015-07-24","pret":-0.03608,"close":61.32}
{"ticker":"WCC","date":"2015-07-27","pret":-0.00787,"close":59.44}
{"ticker":"WCC","date":"2015-07-28","pret":-0.01559,"close":59.54}
{"ticker":"WCC","date":"2015-07-29","pret":-0.00167,"close":60.36}
{"ticker":"WCC","date":"2015-07-30","pret":0.0095,"close":60.3}
{"ticker":"WCC","date":"2015-07-31","pret":0,"close":61.36}
{"ticker":"WCC","date":"2015-08-03","pret":0.01694,"close":59.99}
{"ticker":"WCC","date":"2015-08-04","pret":-0.02009,"close":58.7}
{"ticker":"WCC","date":"2015-08-05","pret":-0.02084,"close":58.63}
{"ticker":"WCC","date":"2015-08-06","pret":-0.00289,"close":58.2}
{"ticker":"WCC","date":"2015-08-07","pret":-0.00976,"close":56.88}
{"ticker":"WCC","date":"2015-08-10","pret":-0.01368,"close":58.02}
{"ticker":"WCC","date":"2015-08-11","pret":0.00174,"close":57.26}
{"ticker":"WCC","date":"2015-08-12","pret":-0.0112,"close":57.41}
{"ticker":"WCC","date":"2015-08-13","pret":0.00667,"close":56.33}
{"ticker":"WCC","date":"2015-08-14","pret":-0.01515,"close":56.8}
{"ticker":"WCC","date":"2015-08-17","pret":0.00443,"close":56.99}
{"ticker":"WCC","date":"2015-08-18","pret":0.00335,"close":56.95}
{"ticker":"WCC","date":"2015-08-19","pret":-0.00441,"close":55.92}
{"ticker":"WCC","date":"2015-08-20","pret":-0.01749,"close":54.66}
{"ticker":"WCC","date":"2015-08-21","pret":-0.0285,"close":53.05}
{"ticker":"WCC","date":"2015-08-24","pret":-0.05406,"close":51.92}
{"ticker":"WCC","date":"2015-08-25","pret":0.04156,"close":51.24}
{"ticker":"WCC","date":"2015-08-26","pret":-0.01512,"close":52.01}
{"ticker":"WCC","date":"2015-08-27","pret":0.00627,"close":54.81}
{"ticker":"WCC","date":"2015-08-28","pret":0.03424,"close":55.35}
{"ticker":"WCC","date":"2015-08-31","pret":0.00329,"close":55.97}
{"ticker":"WCC","date":"2015-09-01","pret":-0.00109,"close":54.04}
{"ticker":"WCC","date":"2015-09-02","pret":-0.00604,"close":54.21}
{"ticker":"WCC","date":"2015-09-03","pret":0.00165,"close":54.32}
{"ticker":"WCC","date":"2015-09-04","pret":-0.01403,"close":53.17}
{"ticker":"WCC","date":"2015-09-08","pret":0.00427,"close":54.37}
{"ticker":"WCC","date":"2015-09-09","pret":0.01634,"close":53.88}
{"ticker":"WCC","date":"2015-09-10","pret":-0.02117,"close":53.94}
{"ticker":"WCC","date":"2015-09-11","pret":-0.00056,"close":53.71}
{"ticker":"WCC","date":"2015-09-14","pret":0.00037,"close":52.51}
{"ticker":"WCC","date":"2015-09-15","pret":-0.01878,"close":53.57}
{"ticker":"WCC","date":"2015-09-16","pret":0.0171,"close":54.94}
{"ticker":"WCC","date":"2015-09-17","pret":0.02048,"close":53.77}
{"ticker":"WCC","date":"2015-09-18","pret":-0.03474,"close":52.41}
{"ticker":"WCC","date":"2015-09-21","pret":-0.00341,"close":52.09}
{"ticker":"WCC","date":"2015-09-22","pret":-0.02652,"close":50.97}
{"ticker":"WCC","date":"2015-09-23","pret":-0.00449,"close":49.98}
{"ticker":"WCC","date":"2015-09-24","pret":-0.03221,"close":49.4}
{"ticker":"WCC","date":"2015-09-25","pret":0.00825,"close":49.46}
{"ticker":"WCC","date":"2015-09-28","pret":-0.01271,"close":47.38}
{"ticker":"WCC","date":"2015-09-29","pret":-0.04547,"close":46.49}
{"ticker":"WCC","date":"2015-09-30","pret":-0.0017,"close":46.47}
{"ticker":"WCC","date":"2015-10-01","pret":-0.0107,"close":46.02}
{"ticker":"WCC","date":"2015-10-02","pret":-0.0202,"close":47.11}
{"ticker":"WCC","date":"2015-10-05","pret":0.03493,"close":48.19}
{"ticker":"WCC","date":"2015-10-06","pret":0.02159,"close":49.56}
{"ticker":"WCC","date":"2015-10-07","pret":0.03324,"close":50.82}
{"ticker":"WCC","date":"2015-10-08","pret":0.01947,"close":51.86}
{"ticker":"WCC","date":"2015-10-09","pret":0.01562,"close":50.72}
{"ticker":"WCC","date":"2015-10-12","pret":-0.01897,"close":49.01}
{"ticker":"WCC","date":"2015-10-13","pret":-0.04295,"close":48.26}
{"ticker":"WCC","date":"2015-10-14","pret":-0.00579,"close":48.12}
{"ticker":"WCC","date":"2015-10-15","pret":0,"close":48.12}
{"ticker":"WCC","date":"2015-10-16","pret":-0.01293,"close":46.75}
{"ticker":"WCC","date":"2015-10-19","pret":-0.02616,"close":45.12}
{"ticker":"WCC","date":"2015-10-20","pret":-0.03442,"close":45.11}
{"ticker":"WCC","date":"2015-10-21","pret":0.00512,"close":44.66}
{"ticker":"WCC","date":"2015-10-22","pret":0.0152,"close":49.2}
{"ticker":"WCC","date":"2015-10-23","pret":0.07919,"close":48.87}
{"ticker":"WCC","date":"2015-10-26","pret":-0.01896,"close":47.76}
{"ticker":"WCC","date":"2015-10-27","pret":-0.02206,"close":46.05}
{"ticker":"WCC","date":"2015-10-28","pret":-0.02946,"close":48.01}
{"ticker":"WCC","date":"2015-10-29","pret":0.0393,"close":49.49}
{"ticker":"WCC","date":"2015-10-30","pret":0.03077,"close":48.93}
{"ticker":"WCC","date":"2015-11-02","pret":-0.00913,"close":50.64}
{"ticker":"WCC","date":"2015-11-03","pret":0.03052,"close":50.63}
{"ticker":"WCC","date":"2015-11-04","pret":0.00611,"close":50.33}
{"ticker":"WCC","date":"2015-11-05","pret":-0.01027,"close":50.41}
{"ticker":"WCC","date":"2015-11-06","pret":0.00297,"close":50.74}
{"ticker":"WCC","date":"2015-11-09","pret":-0.00238,"close":48.95}
{"ticker":"WCC","date":"2015-11-10","pret":-0.03063,"close":49.18}
{"ticker":"WCC","date":"2015-11-11","pret":0.00836,"close":48.24}
{"ticker":"WCC","date":"2015-11-12","pret":-0.02528,"close":46.75}
{"ticker":"WCC","date":"2015-11-13","pret":-0.02743,"close":46.98}
{"ticker":"WCC","date":"2015-11-16","pret":0.00427,"close":46.88}
{"ticker":"WCC","date":"2015-11-17","pret":0.00234,"close":45.83}
{"ticker":"WCC","date":"2015-11-18","pret":-0.02126,"close":46.3}
{"ticker":"WCC","date":"2015-11-19","pret":0.00325,"close":46.8}
{"ticker":"WCC","date":"2015-11-20","pret":0.01631,"close":47.32}
{"ticker":"WCC","date":"2015-11-23","pret":0.00932,"close":46.87}
{"ticker":"WCC","date":"2015-11-24","pret":-0.01509,"close":46.53}
{"ticker":"WCC","date":"2015-11-25","pret":-0.00343,"close":47.06}
{"ticker":"WCC","date":"2015-11-26"}
{"ticker":"WCC","date":"2015-11-27","pret":0.01153,"close":47.42}
{"ticker":"WCC","date":"2015-11-30","pret":0.01119,"close":48.05}
{"ticker":"WCC","date":"2015-12-01","pret":0.0179,"close":49}
{"ticker":"WCC","date":"2015-12-02","pret":0.00699,"close":48.6}
{"ticker":"WCC","date":"2015-12-03","pret":-0.00103,"close":48}
{"ticker":"WCC","date":"2015-12-04","pret":-0.01591,"close":46.99}
{"ticker":"WCC","date":"2015-12-07","pret":-0.02596,"close":45.24}
{"ticker":"WCC","date":"2015-12-08","pret":-0.04415,"close":43.3}
{"ticker":"WCC","date":"2015-12-09","pret":-0.03432,"close":43.3}
{"ticker":"WCC","date":"2015-12-10","pret":-0.00371,"close":43.31}
{"ticker":"WCC","date":"2015-12-11","pret":-0.00605,"close":42.26}
{"ticker":"WCC","date":"2015-12-14","pret":-0.01246,"close":41.22}
{"ticker":"WCC","date":"2015-12-15","pret":-0.01549,"close":42.9}
{"ticker":"WCC","date":"2015-12-16","pret":0.02162,"close":41.59}
{"ticker":"WCC","date":"2015-12-17"}
{"ticker":"WCC","date":"2015-12-18","pret":-0.06933,"close":40.86}
{"ticker":"WCC","date":"2015-12-21","pret":0.03393,"close":41.03}
{"ticker":"WCC","date":"2015-12-22","pret":0.00243,"close":42.63}
{"ticker":"WCC","date":"2015-12-23","pret":0.04419,"close":44.08}
{"ticker":"WCC","date":"2015-12-24","pret":0.02411,"close":44.33}
{"ticker":"WCC","date":"2015-12-28","pret":-0.00159,"close":42.95}
{"ticker":"WCC","date":"2015-12-29","pret":-0.01396,"close":43.84}
{"ticker":"WCC","date":"2015-12-30","pret":0.0062,"close":44.32}
{"ticker":"WCC","date":"2015-12-31","pret":0.01206,"close":43.68}
{"ticker":"WCC","date":"2016-01-04","pret":-0.02543,"close":44.09}
{"ticker":"WCC","date":"2016-01-05","pret":0.02656,"close":43.87}
{"ticker":"WCG","date":"2015-01-02","pret":-0.00662,"close":80.87}
{"ticker":"WCG","date":"2015-01-05","pret":-0.02856,"close":79.07}
{"ticker":"WCG","date":"2015-01-06","pret":-0.01264,"close":77.82}
{"ticker":"WCG","date":"2015-01-07","pret":-0.00568,"close":79.29}
{"ticker":"WCG","date":"2015-01-08","pret":0.00266,"close":78.8}
{"ticker":"WCG","date":"2015-01-09","pret":-0.00837,"close":76.43}
{"ticker":"WCG","date":"2015-01-12","pret":-0.02633,"close":75.65}
{"ticker":"WCG","date":"2015-01-13","pret":0.00144,"close":77.06}
{"ticker":"WCG","date":"2015-01-14","pret":-0.00524,"close":75.85}
{"ticker":"WCG","date":"2015-01-15","pret":-0.00355,"close":74.98}
{"ticker":"WCG","date":"2015-01-16","pret":-0.01634,"close":76.12}
{"ticker":"WCG","date":"2015-01-20","pret":0.02238,"close":76.01}
{"ticker":"WCG","date":"2015-01-21","pret":-0.00525,"close":76.95}
{"ticker":"WCG","date":"2015-01-22","pret":0.02303,"close":78.64}
{"ticker":"WCG","date":"2015-01-23","pret":0.01151,"close":77.85}
{"ticker":"WCG","date":"2015-01-26","pret":-0.01434,"close":78.12}
{"ticker":"WCG","date":"2015-01-27","pret":-0.00336,"close":77.29}
{"ticker":"WCG","date":"2015-01-28","pret":0.00516,"close":75.72}
{"ticker":"WCG","date":"2015-01-29","pret":-0.02503,"close":75.83}
{"ticker":"WCG","date":"2015-01-30","pret":-0.00822,"close":72.85}
{"ticker":"WCG","date":"2015-02-02","pret":-0.02616,"close":73.59}
{"ticker":"WCG","date":"2015-02-03","pret":0.00911,"close":74.75}
{"ticker":"WCG","date":"2015-02-04","pret":0.00702,"close":75.66}
{"ticker":"WCG","date":"2015-02-05","pret":0.01984,"close":76.1}
{"ticker":"WCG","date":"2015-02-06","pret":0.00198,"close":75.38}
{"ticker":"WCG","date":"2015-02-09","pret":-0.01444,"close":73.74}
{"ticker":"WCG","date":"2015-02-10","pret":-0.01384,"close":75.15}
{"ticker":"WCG","date":"2015-02-11","pret":0.00876,"close":80.86}
{"ticker":"WCG","date":"2015-02-12","pret":0.09355,"close":82.35}
{"ticker":"WCG","date":"2015-02-13","pret":0.00354,"close":82.32}
{"ticker":"WCG","date":"2015-02-17","pret":0.00012,"close":82.05}
{"ticker":"WCG","date":"2015-02-18","pret":0.01041,"close":83.12}
{"ticker":"WCG","date":"2015-02-19","pret":-0.0041,"close":82.73}
{"ticker":"WCG","date":"2015-02-20","pret":-0.00351,"close":84.62}
{"ticker":"WCG","date":"2015-02-23","pret":0.02695,"close":89.3}
{"ticker":"WCG","date":"2015-02-24","pret":0.05248,"close":89.39}
{"ticker":"WCG","date":"2015-02-25","pret":0.00369,"close":89.84}
{"ticker":"WCG","date":"2015-02-26","pret":0.0019,"close":90.6}
{"ticker":"WCG","date":"2015-02-27","pret":0.00667,"close":90.81}
{"ticker":"WCG","date":"2015-03-02","pret":0.00055,"close":90.67}
{"ticker":"WCG","date":"2015-03-03","pret":-0.00166,"close":89}
{"ticker":"WCG","date":"2015-03-04","pret":-0.02039,"close":89.09}
{"ticker":"WCG","date":"2015-03-05","pret":0.01181,"close":90.22}
{"ticker":"WCG","date":"2015-03-06","pret":-0.0019,"close":88.48}
{"ticker":"WCG","date":"2015-03-09","pret":-0.00889,"close":88.56}
{"ticker":"WCG","date":"2015-03-10","pret":-0.0116,"close":87.88}
{"ticker":"WCG","date":"2015-03-11","pret":0.00502,"close":89.23}
{"ticker":"WCG","date":"2015-03-12","pret":0.02139,"close":90}
{"ticker":"WCG","date":"2015-03-13","pret":-0.00268,"close":90.65}
{"ticker":"WCG","date":"2015-03-16","pret":0.02122,"close":92.74}
{"ticker":"WCG","date":"2015-03-17","pret":0.00621,"close":92.06}
{"ticker":"WCG","date":"2015-03-18","pret":-0.00044,"close":93.06}
{"ticker":"WCG","date":"2015-03-19","pret":0.01307,"close":93.11}
{"ticker":"WCG","date":"2015-03-20","pret":0.00546,"close":93.72}
{"ticker":"WCG","date":"2015-03-23","pret":-0.00075,"close":93.2}
{"ticker":"WCG","date":"2015-03-24","pret":-0.00471,"close":92.92}
{"ticker":"WCG","date":"2015-03-25","pret":0.00139,"close":91.03}
{"ticker":"WCG","date":"2015-03-26","pret":-0.02649,"close":90.32}
{"ticker":"WCG","date":"2015-03-27","pret":-0.00784,"close":91.24}
{"ticker":"WCG","date":"2015-03-30","pret":0.01965,"close":92.33}
{"ticker":"WCG","date":"2015-03-31","pret":-0.00305,"close":91.46}
{"ticker":"WCG","date":"2015-04-01","pret":-0.00722,"close":91.45}
{"ticker":"WCG","date":"2015-04-02","pret":0.01006,"close":92.64}
{"ticker":"WCG","date":"2015-04-06","pret":0.00326,"close":92.53}
{"ticker":"WCG","date":"2015-04-07","pret":0.01282,"close":90.14}
{"ticker":"WCG","date":"2015-04-08","pret":-0.03396,"close":90.78}
{"ticker":"WCG","date":"2015-04-09","pret":0.00321,"close":90.23}
{"ticker":"WCG","date":"2015-04-10","pret":-0.00232,"close":90.2}
{"ticker":"WCG","date":"2015-04-13","pret":0.00122,"close":89.4}
{"ticker":"WCG","date":"2015-04-14","pret":-0.01055,"close":88.82}
{"ticker":"WCG","date":"2015-04-15","pret":-0.00134,"close":84.52}
{"ticker":"WCG","date":"2015-04-16","pret":-0.04272,"close":85.11}
{"ticker":"WCG","date":"2015-04-17","pret":-0.01351,"close":82.59}
{"ticker":"WCG","date":"2015-04-20","pret":-0.01417,"close":82.51}
{"ticker":"WCG","date":"2015-04-21","pret":-0.00409,"close":82.98}
{"ticker":"WCG","date":"2015-04-22","pret":0.00072,"close":82.65}
{"ticker":"WCG","date":"2015-04-23","pret":-0.00761,"close":83.19}
{"ticker":"WCG","date":"2015-04-24","pret":0.00689,"close":83.5}
{"ticker":"WCG","date":"2015-04-27","pret":0.00696,"close":80.82}
{"ticker":"WCG","date":"2015-04-28","pret":-0.0252,"close":81.58}
{"ticker":"WCG","date":"2015-04-29","pret":-0.00258,"close":79.08}
{"ticker":"WCG","date":"2015-04-30","pret":-0.0287,"close":77.43}
{"ticker":"WCG","date":"2015-05-01","pret":-0.01518,"close":77.88}
{"ticker":"WCG","date":"2015-05-04","pret":0.00474,"close":79.96}
{"ticker":"WCG","date":"2015-05-05","pret":0.01775,"close":78.51}
{"ticker":"WCG","date":"2015-05-06","pret":0.02372,"close":80.97}
{"ticker":"WCG","date":"2015-05-07","pret":-0.01272,"close":76.86}
{"ticker":"WCG","date":"2015-05-08","pret":-0.03683,"close":78.91}
{"ticker":"WCG","date":"2015-05-11","pret":0.01852,"close":80.25}
{"ticker":"WCG","date":"2015-05-12","pret":0.01295,"close":82.35}
{"ticker":"WCG","date":"2015-05-13","pret":0.03173,"close":82.06}
{"ticker":"WCG","date":"2015-05-14","pret":-0.00085,"close":82.57}
{"ticker":"WCG","date":"2015-05-15","pret":0.00242,"close":83.22}
{"ticker":"WCG","date":"2015-05-18","pret":0.00048,"close":84.54}
{"ticker":"WCG","date":"2015-05-19","pret":0.02387,"close":84.9}
{"ticker":"WCG","date":"2015-05-20","pret":0.00388,"close":84.54}
{"ticker":"WCG","date":"2015-05-21","pret":-0.01016,"close":84.14}
{"ticker":"WCG","date":"2015-05-22","pret":-0.005,"close":83.06}
{"ticker":"WCG","date":"2015-05-26","pret":-0.01417,"close":82.03}
{"ticker":"WCG","date":"2015-05-27","pret":-0.00376,"close":83.1}
{"ticker":"WCG","date":"2015-05-28","pret":0.00436,"close":82.44}
{"ticker":"WCG","date":"2015-05-29","pret":-0.00521,"close":85.67}
{"ticker":"WCG","date":"2015-06-01","pret":0.04212,"close":85.33}
{"ticker":"WCG","date":"2015-06-02","pret":-0.01231,"close":83.04}
{"ticker":"WCG","date":"2015-06-03","pret":-0.02038,"close":81.99}
{"ticker":"WCG","date":"2015-06-04","pret":-0.02586,"close":81.15}
{"ticker":"WCG","date":"2015-06-05","pret":0.00407,"close":81.18}
{"ticker":"WCG","date":"2015-06-08","pret":0.00332,"close":81.57}
{"ticker":"WCG","date":"2015-06-09","pret":-0.00184,"close":81.28}
{"ticker":"WCG","date":"2015-06-10","pret":0.00111,"close":83.12}
{"ticker":"WCG","date":"2015-06-11","pret":0.01704,"close":86.06}
{"ticker":"WCG","date":"2015-06-12","pret":0.03637,"close":85.37}
{"ticker":"WCG","date":"2015-06-15","pret":-0.01642,"close":87.01}
{"ticker":"WCG","date":"2015-06-16","pret":0.03189,"close":89.77}
{"ticker":"WCG","date":"2015-06-17","pret":0.03046,"close":88.84}
{"ticker":"WCG","date":"2015-06-18","pret":-0.01106,"close":88.67}
{"ticker":"WCG","date":"2015-06-19","pret":-0.00079,"close":88.54}
{"ticker":"WCG","date":"2015-06-22","pret":0.00751,"close":89.2}
{"ticker":"WCG","date":"2015-06-23","pret":-0.00224,"close":88.49}
{"ticker":"WCG","date":"2015-06-24","pret":-0.01249,"close":86.91}
{"ticker":"WCG","date":"2015-06-25","pret":-0.00842,"close":89.14}
{"ticker":"WCG","date":"2015-06-26","pret":0.02326,"close":87.42}
{"ticker":"WCG","date":"2015-06-29","pret":-0.03578,"close":84.8}
{"ticker":"WCG","date":"2015-06-30","pret":-0.0121,"close":84.83}
{"ticker":"WCG","date":"2015-07-01","pret":0.0021,"close":84.98}
{"ticker":"WCG","date":"2015-07-02","pret":0.01668,"close":86.42}
{"ticker":"WCG","date":"2015-07-06","pret":-0.02348,"close":87.6}
{"ticker":"WCG","date":"2015-07-07","pret":0.02841,"close":85.98}
{"ticker":"WCG","date":"2015-07-08","pret":-0.02864,"close":85}
{"ticker":"WCG","date":"2015-07-09","pret":0.01634,"close":86.39}
{"ticker":"WCG","date":"2015-07-10","pret":0.0099,"close":87.93}
{"ticker":"WCG","date":"2015-07-13","pret":0.01207,"close":86.47}
{"ticker":"WCG","date":"2015-07-14","pret":-0.02013,"close":87.5}
{"ticker":"WCG","date":"2015-07-15","pret":0.00863,"close":86.49}
{"ticker":"WCG","date":"2015-07-16","pret":-0.00528,"close":85.95}
{"ticker":"WCG","date":"2015-07-17","pret":-0.01216,"close":85}
{"ticker":"WCG","date":"2015-07-20","pret":-0.00714,"close":83.35}
{"ticker":"WCG","date":"2015-07-21","pret":-0.02472,"close":82.17}
{"ticker":"WCG","date":"2015-07-22","pret":-0.01259,"close":83.6}
{"ticker":"WCG","date":"2015-07-23","pret":0.02859,"close":80.99}
{"ticker":"WCG","date":"2015-07-24","pret":-0.04641,"close":78.9}
{"ticker":"WCG","date":"2015-07-27","pret":-0.02283,"close":78.11}
{"ticker":"WCG","date":"2015-07-28","pret":-0.00777,"close":78.74}
{"ticker":"WCG","date":"2015-07-29","pret":0.01081,"close":79}
{"ticker":"WCG","date":"2015-07-30","pret":-0.00127,"close":79.08}
{"ticker":"WCG","date":"2015-07-31","pret":0.00669,"close":80.8}
{"ticker":"WCG","date":"2015-08-03","pret":0.01833,"close":80.73}
{"ticker":"WCG","date":"2015-08-04","pret":-0.00161,"close":80.12}
{"ticker":"WCG","date":"2015-08-05","pret":0.03764,"close":89.16}
{"ticker":"WCG","date":"2015-08-06","pret":0.06962,"close":86.89}
{"ticker":"WCG","date":"2015-08-07","pret":-0.0383,"close":85.58}
{"ticker":"WCG","date":"2015-08-10","pret":-0.00544,"close":87.36}
{"ticker":"WCG","date":"2015-08-11","pret":0.00533,"close":87.23}
{"ticker":"WCG","date":"2015-08-12","pret":0.00254,"close":86.48}
{"ticker":"WCG","date":"2015-08-13","pret":-0.00265,"close":85.76}
{"ticker":"WCG","date":"2015-08-14","pret":-0.01045,"close":85.9}
{"ticker":"WCG","date":"2015-08-17","pret":-0.00035,"close":89.71}
{"ticker":"WCG","date":"2015-08-18","pret":0.07154,"close":95.98}
{"ticker":"WCG","date":"2015-08-19","pret":0.03252,"close":93.96}
{"ticker":"WCG","date":"2015-08-20","pret":-0.02418,"close":89.88}
{"ticker":"WCG","date":"2015-08-21","pret":-0.04183,"close":88.62}
{"ticker":"WCG","date":"2015-08-24","pret":-0.0606,"close":83.23}
{"ticker":"WCG","date":"2015-08-25","pret":0.02092,"close":82.9}
{"ticker":"WCG","date":"2015-08-26","pret":-0.00917,"close":86.25}
{"ticker":"WCG","date":"2015-08-27","pret":0.02794,"close":89.28}
{"ticker":"WCG","date":"2015-08-28","pret":0.02236,"close":91.38}
{"ticker":"WCG","date":"2015-08-31","pret":0.0222,"close":90.67}
{"ticker":"WCG","date":"2015-09-01","pret":-0.02727,"close":87.59}
{"ticker":"WCG","date":"2015-09-02","pret":-0.00373,"close":87.99}
{"ticker":"WCG","date":"2015-09-03","pret":-0.00465,"close":88.43}
{"ticker":"WCG","date":"2015-09-04","pret":-0.00205,"close":87.84}
{"ticker":"WCG","date":"2015-09-08","pret":0.01998,"close":90.78}
{"ticker":"WCG","date":"2015-09-09","pret":0.02046,"close":91.02}
{"ticker":"WCG","date":"2015-09-10","pret":-0.00549,"close":96.35}
{"ticker":"WCG","date":"2015-09-11","pret":0.05536,"close":97.83}
{"ticker":"WCG","date":"2015-09-14","pret":0.02144,"close":96.12}
{"ticker":"WCG","date":"2015-09-15","pret":-0.01935,"close":98.51}
{"ticker":"WCG","date":"2015-09-16","pret":0.01854,"close":97.25}
{"ticker":"WCG","date":"2015-09-17","pret":-0.00717,"close":97.09}
{"ticker":"WCG","date":"2015-09-18","pret":-0.01283,"close":95.15}
{"ticker":"WCG","date":"2015-09-21","pret":-0.00062,"close":94.86}
{"ticker":"WCG","date":"2015-09-22","pret":-0.02201,"close":93.93}
{"ticker":"WCG","date":"2015-09-23","pret":0.00085,"close":93.82}
{"ticker":"WCG","date":"2015-09-24","pret":-0.00962,"close":92.9}
{"ticker":"WCG","date":"2015-09-25","pret":0.00578,"close":89.15}
{"ticker":"WCG","date":"2015-09-28","pret":-0.04937,"close":84.18}
{"ticker":"WCG","date":"2015-09-29","pret":-0.05845,"close":83.64}
{"ticker":"WCG","date":"2015-09-30","pret":0.009,"close":86.18}
{"ticker":"WCG","date":"2015-10-01","pret":0.01695,"close":84.08}
{"ticker":"WCG","date":"2015-10-02","pret":-0.04142,"close":85.31}
{"ticker":"WCG","date":"2015-10-05","pret":0.03933,"close":85.09}
{"ticker":"WCG","date":"2015-10-06","pret":-0.01227,"close":83.62}
{"ticker":"WCG","date":"2015-10-07","pret":-0.0135,"close":84}
{"ticker":"WCG","date":"2015-10-08","pret":0.00155,"close":84.07}
{"ticker":"WCG","date":"2015-10-09","pret":-0.00202,"close":83.77}
{"ticker":"WCG","date":"2015-10-12","pret":0.00369,"close":85.16}
{"ticker":"WCG","date":"2015-10-13","pret":0.01064,"close":88.48}
{"ticker":"WCG","date":"2015-10-14","pret":0.03874,"close":86.14}
{"ticker":"WCG","date":"2015-10-15","pret":-0.02647,"close":88.27}
{"ticker":"WCG","date":"2015-10-16","pret":0.02997,"close":89.86}
{"ticker":"WCG","date":"2015-10-19","pret":0.01221,"close":90.98}
{"ticker":"WCG","date":"2015-10-20","pret":0.01503,"close":90.56}
{"ticker":"WCG","date":"2015-10-21","pret":-0.00209,"close":88.05}
{"ticker":"WCG","date":"2015-10-22","pret":-0.02481,"close":81.74}
{"ticker":"WCG","date":"2015-10-23","pret":-0.07568,"close":83.68}
{"ticker":"WCG","date":"2015-10-26","pret":0.0177,"close":84.17}
{"ticker":"WCG","date":"2015-10-27","pret":0.00334,"close":87.07}
{"ticker":"WCG","date":"2015-10-28","pret":0.03565,"close":90.04}
{"ticker":"WCG","date":"2015-10-29","pret":0.03364,"close":89.71}
{"ticker":"WCG","date":"2015-10-30","pret":-0.00345,"close":88.6}
{"ticker":"WCG","date":"2015-11-02","pret":-0.01289,"close":90.42}
{"ticker":"WCG","date":"2015-11-03","pret":0.01456,"close":89.24}
{"ticker":"WCG","date":"2015-11-04","pret":-0.03301,"close":81.11}
{"ticker":"WCG","date":"2015-11-05","pret":-0.08276,"close":83}
{"ticker":"WCG","date":"2015-11-06","pret":0.02989,"close":83.34}
{"ticker":"WCG","date":"2015-11-09","pret":0.00869,"close":82.68}
{"ticker":"WCG","date":"2015-11-10","pret":-0.00978,"close":82.37}
{"ticker":"WCG","date":"2015-11-11","pret":0.00436,"close":79.44}
{"ticker":"WCG","date":"2015-11-12","pret":-0.04597,"close":77.1}
{"ticker":"WCG","date":"2015-11-13","pret":-0.02978,"close":77.89}
{"ticker":"WCG","date":"2015-11-16","pret":0.01744,"close":78.59}
{"ticker":"WCG","date":"2015-11-17","pret":0.00358,"close":78.5}
{"ticker":"WCG","date":"2015-11-18","pret":0.00357,"close":79.2}
{"ticker":"WCG","date":"2015-11-19","pret":-0.01254,"close":75.87}
{"ticker":"WCG","date":"2015-11-20","pret":-0.01296,"close":79.27}
{"ticker":"WCG","date":"2015-11-23","pret":0.03132,"close":80.11}
{"ticker":"WCG","date":"2015-11-24","pret":0.01431,"close":81.18}
{"ticker":"WCG","date":"2015-11-25","pret":0.01337,"close":82.56}
{"ticker":"WCG","date":"2015-11-26"}
{"ticker":"WCG","date":"2015-11-27","pret":0.0127,"close":83.23}
{"ticker":"WCG","date":"2015-11-30","pret":0.00991,"close":82.48}
{"ticker":"WCG","date":"2015-12-01","pret":-0.00373,"close":84.88}
{"ticker":"WCG","date":"2015-12-02","pret":0.02101,"close":83.64}
{"ticker":"WCG","date":"2015-12-03","pret":-0.00866,"close":80.23}
{"ticker":"WCG","date":"2015-12-04","pret":-0.03863,"close":81.98}
{"ticker":"WCG","date":"2015-12-07","pret":0.01488,"close":79.98}
{"ticker":"WCG","date":"2015-12-08","pret":-0.03023,"close":80.82}
{"ticker":"WCG","date":"2015-12-09","pret":0.01038,"close":79.94}
{"ticker":"WCG","date":"2015-12-10","pret":-0.00274,"close":80.49}
{"ticker":"WCG","date":"2015-12-11","pret":-0.00852,"close":79.55}
{"ticker":"WCG","date":"2015-12-14","pret":0.00427,"close":78.36}
{"ticker":"WCG","date":"2015-12-15","pret":-0.01236,"close":79.74}
{"ticker":"WCG","date":"2015-12-16","pret":0.01449,"close":79.96}
{"ticker":"WCG","date":"2015-12-17"}
{"ticker":"WCG","date":"2015-12-18","pret":0.002,"close":81.85}
{"ticker":"WCG","date":"2015-12-21","pret":0.02259,"close":80.24}
{"ticker":"WCG","date":"2015-12-22","pret":-0.01723,"close":81.2}
{"ticker":"WCG","date":"2015-12-23","pret":0.01185,"close":81.16}
{"ticker":"WCG","date":"2015-12-24","pret":-0.00628,"close":80.81}
{"ticker":"WCG","date":"2015-12-28","pret":-0.00384,"close":80.42}
{"ticker":"WCG","date":"2015-12-29","pret":0.0021,"close":80.58}
{"ticker":"WCG","date":"2015-12-30","pret":-0.00571,"close":79.3}
{"ticker":"WCG","date":"2015-12-31","pret":-0.01896,"close":78.21}
{"ticker":"WCG","date":"2016-01-04","pret":-0.02321,"close":76.45}
{"ticker":"WCG","date":"2016-01-05","pret":-0.00599,"close":78.12}
{"ticker":"WCIC","date":"2015-01-02","pret":0.00102,"close":19.52}
{"ticker":"WCIC","date":"2015-01-05","pret":-0.0118,"close":19.5}
{"ticker":"WCIC","date":"2015-01-06","pret":0.01231,"close":19.43}
{"ticker":"WCIC","date":"2015-01-07","pret":-0.00306,"close":19.71}
{"ticker":"WCIC","date":"2015-01-08","pret":0.0122,"close":19.92}
{"ticker":"WCIC","date":"2015-01-09","pret":0.00454,"close":20.02}
{"ticker":"WCIC","date":"2015-01-12","pret":0.012,"close":19.96}
{"ticker":"WCIC","date":"2015-01-13","pret":-0.00398,"close":19.68}
{"ticker":"WCIC","date":"2015-01-14","pret":-0.0268,"close":19.47}
{"ticker":"WCIC","date":"2015-01-15","pret":-0.00617,"close":18.66}
{"ticker":"WCIC","date":"2015-01-16","pret":-0.04537,"close":18.93}
{"ticker":"WCIC","date":"2015-01-20","pret":0.0203,"close":18.5}
{"ticker":"WCIC","date":"2015-01-21","pret":-0.0268,"close":18.7}
{"ticker":"WCIC","date":"2015-01-22","pret":0.02521,"close":18.8}
{"ticker":"WCIC","date":"2015-01-23","pret":-0.00212,"close":18.84}
{"ticker":"WCIC","date":"2015-01-26","pret":0.00424,"close":19.09}
{"ticker":"WCIC","date":"2015-01-27","pret":0.00317,"close":19.27}
{"ticker":"WCIC","date":"2015-01-28","pret":0.01568,"close":19.31}
{"ticker":"WCIC","date":"2015-01-29","pret":0,"close":19.38}
{"ticker":"WCIC","date":"2015-01-30","pret":-0.00572,"close":19.31}
{"ticker":"WCIC","date":"2015-02-02","pret":0.00624,"close":19.66}
{"ticker":"WCIC","date":"2015-02-03","pret":0.01849,"close":19.6}
{"ticker":"WCIC","date":"2015-02-04","pret":-0.00255,"close":19.58}
{"ticker":"WCIC","date":"2015-02-05","pret":-0.01026,"close":19.62}
{"ticker":"WCIC","date":"2015-02-06","pret":0.01585,"close":20.02}
{"ticker":"WCIC","date":"2015-02-09","pret":0.0166,"close":19.96}
{"ticker":"WCIC","date":"2015-02-10","pret":-0.001,"close":19.81}
{"ticker":"WCIC","date":"2015-02-11","pret":-0.01054,"close":19.82}
{"ticker":"WCIC","date":"2015-02-12","pret":0.00252,"close":20}
{"ticker":"WCIC","date":"2015-02-13","pret":0.00201,"close":19.68}
{"ticker":"WCIC","date":"2015-02-17","pret":-0.01417,"close":19.61}
{"ticker":"WCIC","date":"2015-02-18","pret":-0.01386,"close":19.72}
{"ticker":"WCIC","date":"2015-02-19","pret":0.01793,"close":19.95}
{"ticker":"WCIC","date":"2015-02-20","pret":0.01261,"close":19.71}
{"ticker":"WCIC","date":"2015-02-23","pret":-0.01464,"close":19.46}
{"ticker":"WCIC","date":"2015-02-24","pret":-0.00715,"close":20.89}
{"ticker":"WCIC","date":"2015-02-25","pret":0.14385,"close":23.04}
{"ticker":"WCIC","date":"2015-02-26","pret":0.01977,"close":23.49}
{"ticker":"WCIC","date":"2015-02-27","pret":-0.00392,"close":23.92}
{"ticker":"WCIC","date":"2015-03-02","pret":0.04733,"close":23.97}
{"ticker":"WCIC","date":"2015-03-03","pret":-0.00585,"close":22.76}
{"ticker":"WCIC","date":"2015-03-04","pret":-0.05202,"close":22.96}
{"ticker":"WCIC","date":"2015-03-05","pret":0.02355,"close":23}
{"ticker":"WCIC","date":"2015-03-06","pret":-0.01783,"close":22.33}
{"ticker":"WCIC","date":"2015-03-09","pret":-0.01771,"close":22.63}
{"ticker":"WCIC","date":"2015-03-10","pret":0.00623,"close":22.42}
{"ticker":"WCIC","date":"2015-03-11","pret":-0.00356,"close":22.54}
{"ticker":"WCIC","date":"2015-03-12","pret":0.01019,"close":23}
{"ticker":"WCIC","date":"2015-03-13","pret":0.01314,"close":22.99}
{"ticker":"WCIC","date":"2015-03-16","pret":0.00823,"close":23.14}
{"ticker":"WCIC","date":"2015-03-17","pret":-0.00693,"close":22.95}
{"ticker":"WCIC","date":"2015-03-18","pret":-0.00261,"close":23.04}
{"ticker":"WCIC","date":"2015-03-19","pret":0.00435,"close":23.15}
{"ticker":"WCIC","date":"2015-03-20","pret":0.00993,"close":23.9}
{"ticker":"WCIC","date":"2015-03-23","pret":0.02377,"close":23.88}
{"ticker":"WCIC","date":"2015-03-24","pret":0.00084,"close":23.95}
{"ticker":"WCIC","date":"2015-03-25","pret":0.00168,"close":23.48}
{"ticker":"WCIC","date":"2015-03-26","pret":-0.01645,"close":23.37}
{"ticker":"WCIC","date":"2015-03-27","pret":-0.00085,"close":23.9}
{"ticker":"WCIC","date":"2015-03-30","pret":0.01856,"close":24}
{"ticker":"WCIC","date":"2015-03-31","pret":0.00292,"close":23.95}
{"ticker":"WCIC","date":"2015-04-01","pret":-0.00501,"close":23.93}
{"ticker":"WCIC","date":"2015-04-02","pret":0.00084,"close":24.15}
{"ticker":"WCIC","date":"2015-04-06","pret":0.0075,"close":24.11}
{"ticker":"WCIC","date":"2015-04-07","pret":0.00124,"close":23.81}
{"ticker":"WCIC","date":"2015-04-08","pret":-0.01504,"close":23.96}
{"ticker":"WCIC","date":"2015-04-09","pret":0.01089,"close":23.82}
{"ticker":"WCIC","date":"2015-04-10","pret":-0.00459,"close":23.8}
{"ticker":"WCIC","date":"2015-04-13","pret":-0.00084,"close":23.73}
{"ticker":"WCIC","date":"2015-04-14","pret":-0.02932,"close":22.78}
{"ticker":"WCIC","date":"2015-04-15","pret":-0.0174,"close":23.08}
{"ticker":"WCIC","date":"2015-04-16","pret":0.0509,"close":23.85}
{"ticker":"WCIC","date":"2015-04-17","pret":-0.01682,"close":23.69}
{"ticker":"WCIC","date":"2015-04-20","pret":0.00929,"close":23.77}
{"ticker":"WCIC","date":"2015-04-21","pret":0.00336,"close":24.03}
{"ticker":"WCIC","date":"2015-04-22","pret":0,"close":24.15}
{"ticker":"WCIC","date":"2015-04-23","pret":0.01124,"close":23.87}
{"ticker":"WCIC","date":"2015-04-24","pret":-0.01208,"close":24.13}
{"ticker":"WCIC","date":"2015-04-27","pret":0.01125,"close":24.39}
{"ticker":"WCIC","date":"2015-04-28","pret":0.01236,"close":24.56}
{"ticker":"WCIC","date":"2015-04-29","pret":-0.00822,"close":23.55}
{"ticker":"WCIC","date":"2015-04-30","pret":-0.03785,"close":23.25}
{"ticker":"WCIC","date":"2015-05-01","pret":-0.00602,"close":23.69}
{"ticker":"WCIC","date":"2015-05-04","pret":0.02218,"close":22.95}
{"ticker":"WCIC","date":"2015-05-05","pret":-0.0291,"close":23.12}
{"ticker":"WCIC","date":"2015-05-06","pret":0.0039,"close":22.75}
{"ticker":"WCIC","date":"2015-05-07","pret":-0.02319,"close":22.9}
{"ticker":"WCIC","date":"2015-05-08","pret":0.02189,"close":22.9}
{"ticker":"WCIC","date":"2015-05-11","pret":-0.00565,"close":22.91}
{"ticker":"WCIC","date":"2015-05-12","pret":-0.0048,"close":22.7}
{"ticker":"WCIC","date":"2015-05-13","pret":-0.00659,"close":22.53}
{"ticker":"WCIC","date":"2015-05-14","pret":-0.00132,"close":22.77}
{"ticker":"WCIC","date":"2015-05-15","pret":0.0066,"close":22.92}
{"ticker":"WCIC","date":"2015-05-18","pret":0.00481,"close":23.24}
{"ticker":"WCIC","date":"2015-05-19","pret":0.01601,"close":23.15}
{"ticker":"WCIC","date":"2015-05-20","pret":-0.00646,"close":23.24}
{"ticker":"WCIC","date":"2015-05-21","pret":0,"close":23.19}
{"ticker":"WCIC","date":"2015-05-22","pret":-0.00086,"close":22.97}
{"ticker":"WCIC","date":"2015-05-26","pret":-0.0113,"close":22.96}
{"ticker":"WCIC","date":"2015-05-27","pret":0.0061,"close":23.36}
{"ticker":"WCIC","date":"2015-05-28","pret":0.0151,"close":23.27}
{"ticker":"WCIC","date":"2015-05-29","pret":-0.003,"close":23.25}
{"ticker":"WCIC","date":"2015-06-01","pret":-0.00086,"close":23.46}
{"ticker":"WCIC","date":"2015-06-02","pret":0.00557,"close":23.19}
{"ticker":"WCIC","date":"2015-06-03","pret":-0.00686,"close":24.35}
{"ticker":"WCIC","date":"2015-06-04","pret":0.04172,"close":23.96}
{"ticker":"WCIC","date":"2015-06-05","pret":-0.01497,"close":24.47}
{"ticker":"WCIC","date":"2015-06-08","pret":0.02809,"close":24.32}
{"ticker":"WCIC","date":"2015-06-09","pret":-0.01436,"close":24.4}
{"ticker":"WCIC","date":"2015-06-10","pret":0.01599,"close":24.77}
{"ticker":"WCIC","date":"2015-06-11","pret":0.00891,"close":24.48}
{"ticker":"WCIC","date":"2015-06-12","pret":-0.01503,"close":24.44}
{"ticker":"WCIC","date":"2015-06-15","pret":0,"close":24.52}
{"ticker":"WCIC","date":"2015-06-16","pret":-0.00574,"close":24.33}
{"ticker":"WCIC","date":"2015-06-17","pret":0.00452,"close":24.38}
{"ticker":"WCIC","date":"2015-06-18","pret":0.0114,"close":24.76}
{"ticker":"WCIC","date":"2015-06-19","pret":0.00283,"close":25.22}
{"ticker":"WCIC","date":"2015-06-22","pret":0.0192,"close":25.74}
{"ticker":"WCIC","date":"2015-06-23","pret":0.02427,"close":25.51}
{"ticker":"WCIC","date":"2015-06-24","pret":-0.0101,"close":25.49}
{"ticker":"WCIC","date":"2015-06-25","pret":0.00117,"close":25.67}
{"ticker":"WCIC","date":"2015-06-26","pret":0.00893,"close":25.31}
{"ticker":"WCIC","date":"2015-06-29","pret":-0.02466,"close":24.44}
{"ticker":"WCIC","date":"2015-06-30","pret":-0.02164,"close":24.39}
{"ticker":"WCIC","date":"2015-07-01","pret":-0.00324,"close":24.28}
{"ticker":"WCIC","date":"2015-07-02","pret":-0.01268,"close":24.25}
{"ticker":"WCIC","date":"2015-07-06","pret":-0.00661,"close":24.29}
{"ticker":"WCIC","date":"2015-07-07","pret":-0.02815,"close":23.28}
{"ticker":"WCIC","date":"2015-07-08","pret":-0.01028,"close":22.51}
{"ticker":"WCIC","date":"2015-07-09","pret":-0.01912,"close":22.86}
{"ticker":"WCIC","date":"2015-07-10","pret":0.01091,"close":22.88}
{"ticker":"WCIC","date":"2015-07-13","pret":0.00174,"close":23.11}
{"ticker":"WCIC","date":"2015-07-14","pret":-0.00391,"close":23.08}
{"ticker":"WCIC","date":"2015-07-15","pret":0.00477,"close":22.91}
{"ticker":"WCIC","date":"2015-07-16","pret":-0.00521,"close":22.98}
{"ticker":"WCIC","date":"2015-07-17","pret":0.00348,"close":22.79}
{"ticker":"WCIC","date":"2015-07-20","pret":-0.00915,"close":22.59}
{"ticker":"WCIC","date":"2015-07-21","pret":-0.011,"close":22.31}
{"ticker":"WCIC","date":"2015-07-22","pret":-0.01292,"close":22.7}
{"ticker":"WCIC","date":"2015-07-23","pret":0.02479,"close":22.56}
{"ticker":"WCIC","date":"2015-07-24","pret":-0.01143,"close":22.17}
{"ticker":"WCIC","date":"2015-07-27","pret":-0.0269,"close":21.85}
{"ticker":"WCIC","date":"2015-07-28","pret":-0.00227,"close":22.21}
{"ticker":"WCIC","date":"2015-07-29","pret":0.06266,"close":23.1}
{"ticker":"WCIC","date":"2015-07-30","pret":-0.01378,"close":24.12}
{"ticker":"WCIC","date":"2015-07-31","pret":0.04618,"close":25.24}
{"ticker":"WCIC","date":"2015-08-03","pret":0.04375,"close":25.58}
{"ticker":"WCIC","date":"2015-08-04","pret":0.01025,"close":24.81}
{"ticker":"WCIC","date":"2015-08-05","pret":-0.02181,"close":24.55}
{"ticker":"WCIC","date":"2015-08-06","pret":-0.01454,"close":24.17}
{"ticker":"WCIC","date":"2015-08-07","pret":-0.02055,"close":24.06}
{"ticker":"WCIC","date":"2015-08-10","pret":0.00538,"close":24.28}
{"ticker":"WCIC","date":"2015-08-11","pret":-0.00248,"close":24.41}
{"ticker":"WCIC","date":"2015-08-12","pret":0.00825,"close":24.21}
{"ticker":"WCIC","date":"2015-08-13","pret":-0.00535,"close":24.66}
{"ticker":"WCIC","date":"2015-08-14","pret":0.01394,"close":24.81}
{"ticker":"WCIC","date":"2015-08-17","pret":0.00771,"close":25.03}
{"ticker":"WCIC","date":"2015-08-18","pret":0.02985,"close":25.8}
{"ticker":"WCIC","date":"2015-08-19","pret":0.01363,"close":25.74}
{"ticker":"WCIC","date":"2015-08-20","pret":-0.0105,"close":25.18}
{"ticker":"WCIC","date":"2015-08-21","pret":-0.03218,"close":25.05}
{"ticker":"WCIC","date":"2015-08-24","pret":-0.02122,"close":23.84}
{"ticker":"WCIC","date":"2015-08-25","pret":0.00453,"close":23.47}
{"ticker":"WCIC","date":"2015-08-26","pret":-0.02074,"close":24.09}
{"ticker":"WCIC","date":"2015-08-27","pret":0.01868,"close":24.57}
{"ticker":"WCIC","date":"2015-08-28","pret":0.00778,"close":24.67}
{"ticker":"WCIC","date":"2015-08-31","pret":0.00041,"close":24.92}
{"ticker":"WCIC","date":"2015-09-01","pret":0.00488,"close":24.65}
{"ticker":"WCIC","date":"2015-09-02","pret":0.0109,"close":24.91}
{"ticker":"WCIC","date":"2015-09-03","pret":0.0072,"close":25.79}
{"ticker":"WCIC","date":"2015-09-04","pret":0.01543,"close":25.95}
{"ticker":"WCIC","date":"2015-09-08","pret":0.03016,"close":26.82}
{"ticker":"WCIC","date":"2015-09-09","pret":0.02074,"close":25.17}
{"ticker":"WCIC","date":"2015-09-10","pret":-0.06953,"close":25.37}
{"ticker":"WCIC","date":"2015-09-11","pret":-0.01086,"close":24.79}
{"ticker":"WCIC","date":"2015-09-14","pret":0.00202,"close":24.86}
{"ticker":"WCIC","date":"2015-09-15","pret":0.01363,"close":25.19}
{"ticker":"WCIC","date":"2015-09-16","pret":0.00437,"close":24.94}
{"ticker":"WCIC","date":"2015-09-17","pret":-0.01477,"close":25.03}
{"ticker":"WCIC","date":"2015-09-18","pret":-0.00646,"close":24.73}
{"ticker":"WCIC","date":"2015-09-21","pret":0.01247,"close":24.1}
{"ticker":"WCIC","date":"2015-09-22","pret":-0.04749,"close":23.27}
{"ticker":"WCIC","date":"2015-09-23","pret":-0.02033,"close":23.7}
{"ticker":"WCIC","date":"2015-09-24","pret":0.00427,"close":23.89}
{"ticker":"WCIC","date":"2015-09-25","pret":0.02358,"close":23.53}
{"ticker":"WCIC","date":"2015-09-28","pret":-0.02486,"close":22.31}
{"ticker":"WCIC","date":"2015-09-29","pret":-0.04583,"close":22}
{"ticker":"WCIC","date":"2015-09-30","pret":-0.00762,"close":22.63}
{"ticker":"WCIC","date":"2015-10-01","pret":0.03058,"close":22.87}
{"ticker":"WCIC","date":"2015-10-02","pret":-0.01717,"close":23.12}
{"ticker":"WCIC","date":"2015-10-05","pret":0.03061,"close":23.45}
{"ticker":"WCIC","date":"2015-10-06","pret":0.01028,"close":23.08}
{"ticker":"WCIC","date":"2015-10-07","pret":-0.01114,"close":23.45}
{"ticker":"WCIC","date":"2015-10-08","pret":0.00944,"close":23.54}
{"ticker":"WCIC","date":"2015-10-09","pret":0.00596,"close":23.25}
{"ticker":"WCIC","date":"2015-10-12","pret":-0.01368,"close":23.43}
{"ticker":"WCIC","date":"2015-10-13","pret":0.00086,"close":22.9}
{"ticker":"WCIC","date":"2015-10-14","pret":-0.01516,"close":22.51}
{"ticker":"WCIC","date":"2015-10-15","pret":-0.01717,"close":22.67}
{"ticker":"WCIC","date":"2015-10-16","pret":0.00752,"close":22.78}
{"ticker":"WCIC","date":"2015-10-19","pret":0.00264,"close":22.98}
{"ticker":"WCIC","date":"2015-10-20","pret":0.01049,"close":23.6}
{"ticker":"WCIC","date":"2015-10-21","pret":0.03126,"close":23.83}
{"ticker":"WCIC","date":"2015-10-22","pret":0.00547,"close":23.62}
{"ticker":"WCIC","date":"2015-10-23","pret":0.00168,"close":23.66}
{"ticker":"WCIC","date":"2015-10-26","pret":-0.00883,"close":23.51}
{"ticker":"WCIC","date":"2015-10-27","pret":-0.00806,"close":22.49}
{"ticker":"WCIC","date":"2015-10-28","pret":-0.01631,"close":24.6}
{"ticker":"WCIC","date":"2015-10-29","pret":0.05103,"close":23.63}
{"ticker":"WCIC","date":"2015-10-30","pret":-0.02878,"close":23.89}
{"ticker":"WCIC","date":"2015-11-02","pret":0.01554,"close":23.43}
{"ticker":"WCIC","date":"2015-11-03","pret":-0.02105,"close":23.56}
{"ticker":"WCIC","date":"2015-11-04","pret":0.00805,"close":23.55}
{"ticker":"WCIC","date":"2015-11-05","pret":-0.00211,"close":23.44}
{"ticker":"WCIC","date":"2015-11-06","pret":-0.00978,"close":23.25}
{"ticker":"WCIC","date":"2015-11-09","pret":-0.006,"close":22.8}
{"ticker":"WCIC","date":"2015-11-10","pret":-0.01997,"close":23.61}
{"ticker":"WCIC","date":"2015-11-11","pret":0.03574,"close":24.17}
{"ticker":"WCIC","date":"2015-11-12","pret":0.01052,"close":23.84}
{"ticker":"WCIC","date":"2015-11-13","pret":-0.01179,"close":23.69}
{"ticker":"WCIC","date":"2015-11-16","pret":-0.00254,"close":24.25}
{"ticker":"WCIC","date":"2015-11-17","pret":0.03217,"close":23.82}
{"ticker":"WCIC","date":"2015-11-18","pret":-0.01952,"close":24.37}
{"ticker":"WCIC","date":"2015-11-19","pret":0.02321,"close":24.24}
{"ticker":"WCIC","date":"2015-11-20","pret":-0.00369,"close":24.28}
{"ticker":"WCIC","date":"2015-11-23","pret":-0.00082,"close":24.26}
{"ticker":"WCIC","date":"2015-11-24","pret":-0.00951,"close":24.43}
{"ticker":"WCIC","date":"2015-11-25","pret":0.01526,"close":24.86}
{"ticker":"WCIC","date":"2015-11-26"}
{"ticker":"WCIC","date":"2015-11-27","pret":0.01543,"close":24.89}
{"ticker":"WCIC","date":"2015-11-30","pret":0.00161,"close":24.21}
{"ticker":"WCIC","date":"2015-12-01","pret":-0.02032,"close":24.71}
{"ticker":"WCIC","date":"2015-12-02","pret":0.01102,"close":23.83}
{"ticker":"WCIC","date":"2015-12-03","pret":-0.0326,"close":23.01}
{"ticker":"WCIC","date":"2015-12-04","pret":-0.02808,"close":23.65}
{"ticker":"WCIC","date":"2015-12-07","pret":0.01626,"close":23.49}
{"ticker":"WCIC","date":"2015-12-08","pret":-0.00383,"close":22.93}
{"ticker":"WCIC","date":"2015-12-09","pret":-0.02415,"close":22.4}
{"ticker":"WCIC","date":"2015-12-10","pret":-0.02251,"close":22.74}
{"ticker":"WCIC","date":"2015-12-11","pret":0.00178,"close":22.32}
{"ticker":"WCIC","date":"2015-12-14","pret":-0.00805,"close":21.99}
{"ticker":"WCIC","date":"2015-12-15","pret":-0.0045,"close":21.98}
{"ticker":"WCIC","date":"2015-12-16","pret":0.0018,"close":22.76}
{"ticker":"WCIC","date":"2015-12-17"}
{"ticker":"WCIC","date":"2015-12-18","pret":-0.01087,"close":22.31}
{"ticker":"WCIC","date":"2015-12-21","pret":0.01357,"close":22.2}
{"ticker":"WCIC","date":"2015-12-22","pret":0.00359,"close":22.73}
{"ticker":"WCIC","date":"2015-12-23","pret":0.01687,"close":22.7}
{"ticker":"WCIC","date":"2015-12-24","pret":-0.0022,"close":22.85}
{"ticker":"WCIC","date":"2015-12-28","pret":0.00132,"close":22.65}
{"ticker":"WCIC","date":"2015-12-29","pret":0.0044,"close":22.73}
{"ticker":"WCIC","date":"2015-12-30","pret":-0.00308,"close":22.51}
{"ticker":"WCIC","date":"2015-12-31","pret":-0.01017,"close":22.28}
{"ticker":"WCIC","date":"2016-01-04","pret":-0.01884,"close":21.93}
{"ticker":"WCIC","date":"2016-01-05","pret":-0.00181,"close":21.79}
{"ticker":"WCN","date":"2015-01-02","pret":-0.01435,"close":44.47}
{"ticker":"WCN","date":"2015-01-05","pret":-0.00771,"close":43.99}
{"ticker":"WCN","date":"2015-01-06","pret":0.00091,"close":43.32}
{"ticker":"WCN","date":"2015-01-07","pret":-0.01305,"close":43.04}
{"ticker":"WCN","date":"2015-01-08","pret":-0.00046,"close":43.33}
{"ticker":"WCN","date":"2015-01-09","pret":-0.00046,"close":42.96}
{"ticker":"WCN","date":"2015-01-12","pret":-0.0095,"close":42.46}
{"ticker":"WCN","date":"2015-01-13","pret":-0.00397,"close":42.6}
{"ticker":"WCN","date":"2015-01-14","pret":-0.01531,"close":42.29}
{"ticker":"WCN","date":"2015-01-15","pret":0.00403,"close":42.45}
{"ticker":"WCN","date":"2015-01-16","pret":0.00283,"close":43.35}
{"ticker":"WCN","date":"2015-01-20","pret":0.02652,"close":43.22}
{"ticker":"WCN","date":"2015-01-21","pret":-0.01201,"close":43.71}
{"ticker":"WCN","date":"2015-01-22","pret":0.02001,"close":43.85}
{"ticker":"WCN","date":"2015-01-23","pret":-0.00479,"close":43.96}
{"ticker":"WCN","date":"2015-01-26","pret":0.00343,"close":44.38}
{"ticker":"WCN","date":"2015-01-27","pret":-0.00183,"close":44.21}
{"ticker":"WCN","date":"2015-01-28","pret":0.01339,"close":43.59}
{"ticker":"WCN","date":"2015-01-29","pret":-0.01614,"close":43.65}
{"ticker":"WCN","date":"2015-01-30","pret":-0.00967,"close":43.22}
{"ticker":"WCN","date":"2015-02-02","pret":0.00577,"close":43.48}
{"ticker":"WCN","date":"2015-02-03","pret":0.00298,"close":44.24}
{"ticker":"WCN","date":"2015-02-04","pret":0.01344,"close":43.95}
{"ticker":"WCN","date":"2015-02-05","pret":-0.00113,"close":44.39}
{"ticker":"WCN","date":"2015-02-06","pret":0.01193,"close":44.46}
{"ticker":"WCN","date":"2015-02-09","pret":-0.01058,"close":45.03}
{"ticker":"WCN","date":"2015-02-10","pret":0.02546,"close":46.15}
{"ticker":"WCN","date":"2015-02-11","pret":0.0114,"close":46.13}
{"ticker":"WCN","date":"2015-02-12","pret":0.0063,"close":46.47}
{"ticker":"WCN","date":"2015-02-13","pret":0.00691,"close":46.05}
{"ticker":"WCN","date":"2015-02-17","pret":-0.00561,"close":46.66}
{"ticker":"WCN","date":"2015-02-18","pret":0.0084,"close":47.22}
{"ticker":"WCN","date":"2015-02-19","pret":0.0111,"close":46.46}
{"ticker":"WCN","date":"2015-02-20","pret":-0.01777,"close":46.78}
{"ticker":"WCN","date":"2015-02-23","pret":0.00774,"close":47.15}
{"ticker":"WCN","date":"2015-02-24","pret":0.00939,"close":47.03}
{"ticker":"WCN","date":"2015-02-25","pret":-0.00255,"close":47.32}
{"ticker":"WCN","date":"2015-02-26","pret":0.00636,"close":47.1}
{"ticker":"WCN","date":"2015-02-27","pret":-0.0036,"close":46.97}
{"ticker":"WCN","date":"2015-03-02","pret":-0.00404,"close":46.98}
{"ticker":"WCN","date":"2015-03-03","pret":-0.00171,"close":47.54}
{"ticker":"WCN","date":"2015-03-04","pret":0.01062,"close":46.97}
{"ticker":"WCN","date":"2015-03-05","pret":-0.00551,"close":46.96}
{"ticker":"WCN","date":"2015-03-06","pret":-0.00511,"close":46.58}
{"ticker":"WCN","date":"2015-03-09","pret":-0.00364,"close":47.32}
{"ticker":"WCN","date":"2015-03-10","pret":0.00747,"close":47.36}
{"ticker":"WCN","date":"2015-03-11","pret":0.00678,"close":47.36}
{"ticker":"WCN","date":"2015-03-12","pret":0.00632,"close":47.91}
{"ticker":"WCN","date":"2015-03-13","pret":0.00335,"close":47.85}
{"ticker":"WCN","date":"2015-03-16","pret":0.00334,"close":48.28}
{"ticker":"WCN","date":"2015-03-17","pret":0.00541,"close":48.63}
{"ticker":"WCN","date":"2015-03-18","pret":0.00806,"close":48.79}
{"ticker":"WCN","date":"2015-03-19","pret":0.00206,"close":48.32}
{"ticker":"WCN","date":"2015-03-20","pret":-0.00804,"close":48.8}
{"ticker":"WCN","date":"2015-03-23","pret":0.0103,"close":48.67}
{"ticker":"WCN","date":"2015-03-24","pret":-0.00513,"close":48.63}
{"ticker":"WCN","date":"2015-03-25","pret":0.00165,"close":47.9}
{"ticker":"WCN","date":"2015-03-26","pret":-0.01658,"close":47.76}
{"ticker":"WCN","date":"2015-03-27","pret":-0.00251,"close":47.96}
{"ticker":"WCN","date":"2015-03-30","pret":0.0071,"close":48.09}
{"ticker":"WCN","date":"2015-03-31","pret":-0.00542,"close":48.14}
{"ticker":"WCN","date":"2015-04-01","pret":0.00729,"close":48.26}
{"ticker":"WCN","date":"2015-04-02","pret":-0.00021,"close":48.29}
{"ticker":"WCN","date":"2015-04-06","pret":-0.00062,"close":48.67}
{"ticker":"WCN","date":"2015-04-07","pret":0.01178,"close":48.07}
{"ticker":"WCN","date":"2015-04-08","pret":-0.01365,"close":48}
{"ticker":"WCN","date":"2015-04-09","pret":0.00042,"close":48.03}
{"ticker":"WCN","date":"2015-04-10","pret":0.00104,"close":48}
{"ticker":"WCN","date":"2015-04-13","pret":-0.00354,"close":47.96}
{"ticker":"WCN","date":"2015-04-14","pret":-0.01323,"close":47.23}
{"ticker":"WCN","date":"2015-04-15","pret":0.00274,"close":47.42}
{"ticker":"WCN","date":"2015-04-16","pret":-0.00042,"close":47.28}
{"ticker":"WCN","date":"2015-04-17","pret":-0.00529,"close":46.66}
{"ticker":"WCN","date":"2015-04-20","pret":-0.00724,"close":46.79}
{"ticker":"WCN","date":"2015-04-21","pret":0.00213,"close":46.17}
{"ticker":"WCN","date":"2015-04-22","pret":-0.0133,"close":46.08}
{"ticker":"WCN","date":"2015-04-23","pret":-0.0065,"close":46.2}
{"ticker":"WCN","date":"2015-04-24","pret":0.00347,"close":46.52}
{"ticker":"WCN","date":"2015-04-27","pret":0.00798,"close":46.14}
{"ticker":"WCN","date":"2015-04-28","pret":-0.02701,"close":47.02}
{"ticker":"WCN","date":"2015-04-29","pret":0.03429,"close":47.94}
{"ticker":"WCN","date":"2015-04-30","pret":0.02174,"close":47.41}
{"ticker":"WCN","date":"2015-05-01","pret":-0.01049,"close":47.44}
{"ticker":"WCN","date":"2015-05-04","pret":0.00084,"close":47.55}
{"ticker":"WCN","date":"2015-05-05","pret":0.00021,"close":46.93}
{"ticker":"WCN","date":"2015-05-06","pret":-0.01059,"close":47.18}
{"ticker":"WCN","date":"2015-05-07","pret":0.0017,"close":47.28}
{"ticker":"WCN","date":"2015-05-08","pret":0.01163,"close":47.46}
{"ticker":"WCN","date":"2015-05-11","pret":-0.00379,"close":47.57}
{"ticker":"WCN","date":"2015-05-12","pret":-0.00042,"close":47.5}
{"ticker":"WCN","date":"2015-05-13","pret":0.00547,"close":47.45}
{"ticker":"WCN","date":"2015-05-14","pret":0,"close":47.63}
{"ticker":"WCN","date":"2015-05-15","pret":-0.00084,"close":47.46}
{"ticker":"WCN","date":"2015-05-18","pret":-0.0021,"close":47.89}
{"ticker":"WCN","date":"2015-05-19","pret":0.00671,"close":48.01}
{"ticker":"WCN","date":"2015-05-20","pret":0.00334,"close":47.68}
{"ticker":"WCN","date":"2015-05-21","pret":-0.00816,"close":48.01}
{"ticker":"WCN","date":"2015-05-22","pret":0.00858,"close":48}
{"ticker":"WCN","date":"2015-05-26","pret":-0.00376,"close":47.6}
{"ticker":"WCN","date":"2015-05-27","pret":-0.00545,"close":48.16}
{"ticker":"WCN","date":"2015-05-28","pret":0.01274,"close":48.36}
{"ticker":"WCN","date":"2015-05-29","pret":0.00249,"close":48.53}
{"ticker":"WCN","date":"2015-06-01","pret":0.00599,"close":48.45}
{"ticker":"WCN","date":"2015-06-02","pret":-0.00454,"close":48.62}
{"ticker":"WCN","date":"2015-06-03","pret":0.00803,"close":49.03}
{"ticker":"WCN","date":"2015-06-04","pret":0.00144,"close":48.78}
{"ticker":"WCN","date":"2015-06-05","pret":-0.00082,"close":48.84}
{"ticker":"WCN","date":"2015-06-08","pret":0,"close":48.59}
{"ticker":"WCN","date":"2015-06-09","pret":-0.00452,"close":48.56}
{"ticker":"WCN","date":"2015-06-10","pret":0.00329,"close":48.81}
{"ticker":"WCN","date":"2015-06-11","pret":0.00369,"close":48.89}
{"ticker":"WCN","date":"2015-06-12","pret":-0.00307,"close":48.62}
{"ticker":"WCN","date":"2015-06-15","pret":-0.01259,"close":48.04}
{"ticker":"WCN","date":"2015-06-16","pret":-0.00187,"close":48.16}
{"ticker":"WCN","date":"2015-06-17","pret":0.0056,"close":48.48}
{"ticker":"WCN","date":"2015-06-18","pret":0.00434,"close":48.62}
{"ticker":"WCN","date":"2015-06-19","pret":0.0035,"close":48.38}
{"ticker":"WCN","date":"2015-06-22","pret":-0.0002,"close":48.58}
{"ticker":"WCN","date":"2015-06-23","pret":-0.00247,"close":48.5}
{"ticker":"WCN","date":"2015-06-24","pret":-0.00433,"close":47.81}
{"ticker":"WCN","date":"2015-06-25","pret":-0.00872,"close":47.75}
{"ticker":"WCN","date":"2015-06-26","pret":-0.00334,"close":48.15}
{"ticker":"WCN","date":"2015-06-29","pret":-0.00063,"close":47.1}
{"ticker":"WCN","date":"2015-06-30","pret":-0.00694,"close":47.12}
{"ticker":"WCN","date":"2015-07-01","pret":-0.00042,"close":47.18}
{"ticker":"WCN","date":"2015-07-02","pret":-0.00317,"close":47.27}
{"ticker":"WCN","date":"2015-07-06","pret":-0.00509,"close":47.18}
{"ticker":"WCN","date":"2015-07-07","pret":0.00446,"close":47.42}
{"ticker":"WCN","date":"2015-07-08","pret":-0.00212,"close":47.27}
{"ticker":"WCN","date":"2015-07-09","pret":0.01014,"close":46.98}
{"ticker":"WCN","date":"2015-07-10","pret":-0.00696,"close":47.24}
{"ticker":"WCN","date":"2015-07-13","pret":0.00443,"close":47.69}
{"ticker":"WCN","date":"2015-07-14","pret":0.00462,"close":47.72}
{"ticker":"WCN","date":"2015-07-15","pret":0.00147,"close":47.69}
{"ticker":"WCN","date":"2015-07-16","pret":0.00439,"close":48.09}
{"ticker":"WCN","date":"2015-07-17","pret":0.01016,"close":49.15}
{"ticker":"WCN","date":"2015-07-20","pret":0.01556,"close":48.92}
{"ticker":"WCN","date":"2015-07-21","pret":-0.00611,"close":47.83}
{"ticker":"WCN","date":"2015-07-22","pret":-0.02316,"close":47.9}
{"ticker":"WCN","date":"2015-07-23","pret":0.00167,"close":47.87}
{"ticker":"WCN","date":"2015-07-24","pret":-0.00084,"close":47.58}
{"ticker":"WCN","date":"2015-07-27","pret":-0.01135,"close":47.06}
{"ticker":"WCN","date":"2015-07-28","pret":0.00359,"close":49.75}
{"ticker":"WCN","date":"2015-07-29","pret":0.0465,"close":50.98}
{"ticker":"WCN","date":"2015-07-30","pret":0.0203,"close":50.56}
{"ticker":"WCN","date":"2015-07-31","pret":0.00039,"close":50.13}
{"ticker":"WCN","date":"2015-08-03","pret":-0.01408,"close":49.72}
{"ticker":"WCN","date":"2015-08-04","pret":-0.00943,"close":49.94}
{"ticker":"WCN","date":"2015-08-05","pret":0.01103,"close":50.03}
{"ticker":"WCN","date":"2015-08-06","pret":-0.0026,"close":49.69}
{"ticker":"WCN","date":"2015-08-07","pret":-0.00742,"close":49.65}
{"ticker":"WCN","date":"2015-08-10","pret":0.00442,"close":50.51}
{"ticker":"WCN","date":"2015-08-11","pret":0.0066,"close":50.55}
{"ticker":"WCN","date":"2015-08-12","pret":-0.0004,"close":49.59}
{"ticker":"WCN","date":"2015-08-13","pret":-0.01546,"close":49.61}
{"ticker":"WCN","date":"2015-08-14","pret":0.00505,"close":50.13}
{"ticker":"WCN","date":"2015-08-17","pret":0.00602,"close":50.83}
{"ticker":"WCN","date":"2015-08-18","pret":0.01352,"close":50.36}
{"ticker":"WCN","date":"2015-08-19","pret":-0.01292,"close":49.48}
{"ticker":"WCN","date":"2015-08-20","pret":-0.01512,"close":48.81}
{"ticker":"WCN","date":"2015-08-21","pret":-0.01845,"close":47.79}
{"ticker":"WCN","date":"2015-08-24","pret":-0.04984,"close":46.08}
{"ticker":"WCN","date":"2015-08-25","pret":0.01874,"close":45.88}
{"ticker":"WCN","date":"2015-08-26","pret":-0.00171,"close":46.57}
{"ticker":"WCN","date":"2015-08-27","pret":0.00512,"close":47.56}
{"ticker":"WCN","date":"2015-08-28","pret":0.00974,"close":47.46}
{"ticker":"WCN","date":"2015-08-31","pret":-0.00443,"close":47.56}
{"ticker":"WCN","date":"2015-09-01","pret":-0.00871,"close":46.58}
{"ticker":"WCN","date":"2015-09-02","pret":0.00341,"close":46.97}
{"ticker":"WCN","date":"2015-09-03","pret":0.00318,"close":47.65}
{"ticker":"WCN","date":"2015-09-04","pret":0.00106,"close":47.62}
{"ticker":"WCN","date":"2015-09-08","pret":0.02241,"close":48.59}
{"ticker":"WCN","date":"2015-09-09","pret":0.01214,"close":48.06}
{"ticker":"WCN","date":"2015-09-10","pret":-0.01858,"close":48.25}
{"ticker":"WCN","date":"2015-09-11","pret":0.00271,"close":48.47}
{"ticker":"WCN","date":"2015-09-14","pret":0.00807,"close":48.55}
{"ticker":"WCN","date":"2015-09-15","pret":0.00124,"close":48.94}
{"ticker":"WCN","date":"2015-09-16","pret":0.00943,"close":49.22}
{"ticker":"WCN","date":"2015-09-17","pret":0.00529,"close":49.02}
{"ticker":"WCN","date":"2015-09-18","pret":-0.01513,"close":48.62}
{"ticker":"WCN","date":"2015-09-21","pret":0.00534,"close":49.01}
{"ticker":"WCN","date":"2015-09-22","pret":-0.00678,"close":48.6}
{"ticker":"WCN","date":"2015-09-23","pret":0.00391,"close":48.77}
{"ticker":"WCN","date":"2015-09-24","pret":-0.00329,"close":48.3}
{"ticker":"WCN","date":"2015-09-25","pret":0.00041,"close":48.58}
{"ticker":"WCN","date":"2015-09-28","pret":-0.00227,"close":48.05}
{"ticker":"WCN","date":"2015-09-29","pret":-0.0085,"close":47.65}
{"ticker":"WCN","date":"2015-09-30","pret":-0.00167,"close":48.58}
{"ticker":"WCN","date":"2015-10-01","pret":0.01388,"close":48.76}
{"ticker":"WCN","date":"2015-10-02","pret":-0.00868,"close":49.26}
{"ticker":"WCN","date":"2015-10-05","pret":0.02885,"close":50.23}
{"ticker":"WCN","date":"2015-10-06","pret":0.01163,"close":49.94}
{"ticker":"WCN","date":"2015-10-07","pret":-0.0008,"close":50.4}
{"ticker":"WCN","date":"2015-10-08","pret":0.00597,"close":51.42}
{"ticker":"WCN","date":"2015-10-09","pret":0.01983,"close":51.49}
{"ticker":"WCN","date":"2015-10-12","pret":-0.00039,"close":51.71}
{"ticker":"WCN","date":"2015-10-13","pret":0.00194,"close":51.28}
{"ticker":"WCN","date":"2015-10-14","pret":-0.00526,"close":50.83}
{"ticker":"WCN","date":"2015-10-15","pret":-0.00587,"close":51.22}
{"ticker":"WCN","date":"2015-10-16","pret":0.0086,"close":51.18}
{"ticker":"WCN","date":"2015-10-19","pret":-0.00703,"close":51.52}
{"ticker":"WCN","date":"2015-10-20","pret":0.00391,"close":51.53}
{"ticker":"WCN","date":"2015-10-21","pret":0.01145,"close":51.49}
{"ticker":"WCN","date":"2015-10-22","pret":0.00366,"close":51.95}
{"ticker":"WCN","date":"2015-10-23","pret":0.0025,"close":51.53}
{"ticker":"WCN","date":"2015-10-26","pret":-0.01177,"close":51.43}
{"ticker":"WCN","date":"2015-10-27","pret":0.01023,"close":53.14}
{"ticker":"WCN","date":"2015-10-28","pret":0.02654,"close":54.45}
{"ticker":"WCN","date":"2015-10-29","pret":0.01467,"close":54.73}
{"ticker":"WCN","date":"2015-10-30","pret":0.00771,"close":54.48}
{"ticker":"WCN","date":"2015-11-02","pret":-0.00385,"close":54.57}
{"ticker":"WCN","date":"2015-11-03","pret":0.00073,"close":54.43}
{"ticker":"WCN","date":"2015-11-04","pret":-0.00073,"close":55}
{"ticker":"WCN","date":"2015-11-05","pret":0.01187,"close":55.14}
{"ticker":"WCN","date":"2015-11-06","pret":0.00109,"close":55.73}
{"ticker":"WCN","date":"2015-11-09","pret":0.00776,"close":55.35}
{"ticker":"WCN","date":"2015-11-10","pret":-0.00813,"close":55.2}
{"ticker":"WCN","date":"2015-11-11","pret":0.00434,"close":55.3}
{"ticker":"WCN","date":"2015-11-12","pret":-0.00289,"close":54.17}
{"ticker":"WCN","date":"2015-11-13","pret":-0.02086,"close":53.58}
{"ticker":"WCN","date":"2015-11-16","pret":-0.01078,"close":53.83}
{"ticker":"WCN","date":"2015-11-17","pret":0.00634,"close":53.69}
{"ticker":"WCN","date":"2015-11-18","pret":-0.00074,"close":54.24}
{"ticker":"WCN","date":"2015-11-19","pret":0.01036,"close":54.79}
{"ticker":"WCN","date":"2015-11-20","pret":0.00806,"close":55.22}
{"ticker":"WCN","date":"2015-11-23","pret":0.00764,"close":54.95}
{"ticker":"WCN","date":"2015-11-24","pret":-0.0069,"close":55.04}
{"ticker":"WCN","date":"2015-11-25","pret":0.00455,"close":54.75}
{"ticker":"WCN","date":"2015-11-26"}
{"ticker":"WCN","date":"2015-11-27","pret":-0.00164,"close":54.97}
{"ticker":"WCN","date":"2015-11-30","pret":0.00054,"close":54.5}
{"ticker":"WCN","date":"2015-12-01","pret":-0.00547,"close":55.1}
{"ticker":"WCN","date":"2015-12-02","pret":0.00565,"close":55.08}
{"ticker":"WCN","date":"2015-12-03","pret":0.00345,"close":53.88}
{"ticker":"WCN","date":"2015-12-04","pret":-0.02252,"close":54.98}
{"ticker":"WCN","date":"2015-12-07","pret":0.01507,"close":55.23}
{"ticker":"WCN","date":"2015-12-08","pret":0.00073,"close":54.92}
{"ticker":"WCN","date":"2015-12-09","pret":-0.00365,"close":53.98}
{"ticker":"WCN","date":"2015-12-10","pret":-0.01159,"close":54.53}
{"ticker":"WCN","date":"2015-12-11","pret":0.00388,"close":53.38}
{"ticker":"WCN","date":"2015-12-14","pret":-0.01486,"close":53.4}
{"ticker":"WCN","date":"2015-12-15","pret":0.0056,"close":54.71}
{"ticker":"WCN","date":"2015-12-16","pret":0.02427,"close":55.79}
{"ticker":"WCN","date":"2015-12-17"}
{"ticker":"WCN","date":"2015-12-18","pret":-0.00255,"close":55.29}
{"ticker":"WCN","date":"2015-12-21","pret":0.01069,"close":55.24}
{"ticker":"WCN","date":"2015-12-22","pret":-0.00234,"close":55.13}
{"ticker":"WCN","date":"2015-12-23","pret":-0.00307,"close":55.23}
{"ticker":"WCN","date":"2015-12-24","pret":0.00344,"close":56.36}
{"ticker":"WCN","date":"2015-12-28","pret":0.01523,"close":56.65}
{"ticker":"WCN","date":"2015-12-29","pret":0.01166,"close":57.34}
{"ticker":"WCN","date":"2015-12-30","pret":0.00386,"close":56.74}
{"ticker":"WCN","date":"2015-12-31","pret":-0.00861,"close":56.32}
{"ticker":"WCN","date":"2016-01-04","pret":-0.01638,"close":54.82}
{"ticker":"WCN","date":"2016-01-05","pret":-0.01665,"close":55}
{"ticker":"WD","date":"2015-01-02","pret":-0.00283,"close":17.31}
{"ticker":"WD","date":"2015-01-05","pret":-0.0235,"close":17.05}
{"ticker":"WD","date":"2015-01-06","pret":-0.01108,"close":16.7}
{"ticker":"WD","date":"2015-01-07","pret":-0.01477,"close":16.39}
{"ticker":"WD","date":"2015-01-08","pret":-0.0162,"close":16.64}
{"ticker":"WD","date":"2015-01-09","pret":0.00242,"close":16.41}
{"ticker":"WD","date":"2015-01-12","pret":-0.0097,"close":16.16}
{"ticker":"WD","date":"2015-01-13","pret":-0.01041,"close":16.56}
{"ticker":"WD","date":"2015-01-14","pret":0.00736,"close":16.91}
{"ticker":"WD","date":"2015-01-15","pret":0.03425,"close":17}
{"ticker":"WD","date":"2015-01-16","pret":-0.00059,"close":17.3}
{"ticker":"WD","date":"2015-01-20","pret":0.02279,"close":17.29}
{"ticker":"WD","date":"2015-01-21","pret":-0.00058,"close":17}
{"ticker":"WD","date":"2015-01-22","pret":-0.01749,"close":17.1}
{"ticker":"WD","date":"2015-01-23","pret":0.00294,"close":17.21}
{"ticker":"WD","date":"2015-01-26","pret":0.00818,"close":17.33}
{"ticker":"WD","date":"2015-01-27","pret":0.00116,"close":17.18}
{"ticker":"WD","date":"2015-01-28","pret":-0.00174,"close":16.89}
{"ticker":"WD","date":"2015-01-29","pret":-0.00995,"close":18}
{"ticker":"WD","date":"2015-01-30","pret":0.05657,"close":17.75}
{"ticker":"WD","date":"2015-02-02","pret":-0.01399,"close":17.43}
{"ticker":"WD","date":"2015-02-03","pret":-0.01418,"close":17.63}
{"ticker":"WD","date":"2015-02-04","pret":0.00228,"close":17.51}
{"ticker":"WD","date":"2015-02-05","pret":-0.00057,"close":17.64}
{"ticker":"WD","date":"2015-02-06","pret":0.00569,"close":17.71}
{"ticker":"WD","date":"2015-02-09","pret":-0.0017,"close":17.67}
{"ticker":"WD","date":"2015-02-10","pret":0.0113,"close":18.15}
{"ticker":"WD","date":"2015-02-11","pret":0.00448,"close":18.29}
{"ticker":"WD","date":"2015-02-12","pret":0.02486,"close":16.75}
{"ticker":"WD","date":"2015-02-13","pret":-0.08597,"close":16.72}
{"ticker":"WD","date":"2015-02-17","pret":-0.00656,"close":16.34}
{"ticker":"WD","date":"2015-02-18","pret":-0.02791,"close":16.04}
{"ticker":"WD","date":"2015-02-19","pret":-0.01613,"close":16.2}
{"ticker":"WD","date":"2015-02-20","pret":0.01058,"close":16.3}
{"ticker":"WD","date":"2015-02-23","pret":0.00863,"close":16.32}
{"ticker":"WD","date":"2015-02-24","pret":0.00123,"close":16.34}
{"ticker":"WD","date":"2015-02-25","pret":-0.00123,"close":16.14}
{"ticker":"WD","date":"2015-02-26","pret":-0.00924,"close":16.11}
{"ticker":"WD","date":"2015-02-27","pret":-0.00248,"close":16.03}
{"ticker":"WD","date":"2015-03-02","pret":-0.00623,"close":16.05}
{"ticker":"WD","date":"2015-03-03","pret":0.00374,"close":16.05}
{"ticker":"WD","date":"2015-03-04","pret":-0.0075,"close":16.04}
{"ticker":"WD","date":"2015-03-05","pret":0.00936,"close":16.3}
{"ticker":"WD","date":"2015-03-06","pret":0.00743,"close":16.42}
{"ticker":"WD","date":"2015-03-09","pret":0.01043,"close":16.75}
{"ticker":"WD","date":"2015-03-10","pret":0.01273,"close":16.51}
{"ticker":"WD","date":"2015-03-11","pret":-0.00665,"close":16.43}
{"ticker":"WD","date":"2015-03-12","pret":0.00363,"close":16.7}
{"ticker":"WD","date":"2015-03-13","pret":0.01142,"close":16.62}
{"ticker":"WD","date":"2015-03-16","pret":-0.00719,"close":16.68}
{"ticker":"WD","date":"2015-03-17","pret":-0.00907,"close":17.13}
{"ticker":"WD","date":"2015-03-18","pret":0.04162,"close":17.49}
{"ticker":"WD","date":"2015-03-19","pret":0.0156,"close":17.5}
{"ticker":"WD","date":"2015-03-20","pret":0.00856,"close":17.68}
{"ticker":"WD","date":"2015-03-23","pret":0.00849,"close":18.03}
{"ticker":"WD","date":"2015-03-24","pret":0.01121,"close":17.94}
{"ticker":"WD","date":"2015-03-25","pret":-0.00223,"close":17.67}
{"ticker":"WD","date":"2015-03-26","pret":-0.01975,"close":17.77}
{"ticker":"WD","date":"2015-03-27","pret":0.00908,"close":17.22}
{"ticker":"WD","date":"2015-03-30","pret":-0.02227,"close":17.4}
{"ticker":"WD","date":"2015-03-31","pret":-0.00116,"close":17.73}
{"ticker":"WD","date":"2015-04-01","pret":0.02455,"close":17.94}
{"ticker":"WD","date":"2015-04-02","pret":0.01233,"close":17.95}
{"ticker":"WD","date":"2015-04-06","pret":-0.00671,"close":17.71}
{"ticker":"WD","date":"2015-04-07","pret":-0.00562,"close":17.87}
{"ticker":"WD","date":"2015-04-08","pret":0.0045,"close":18.12}
{"ticker":"WD","date":"2015-04-09","pret":0.01726,"close":17.76}
{"ticker":"WD","date":"2015-04-10","pret":-0.01782,"close":18.29}
{"ticker":"WD","date":"2015-04-13","pret":0.03261,"close":18.2}
{"ticker":"WD","date":"2015-04-14","pret":-0.01866,"close":18.29}
{"ticker":"WD","date":"2015-04-15","pret":0.01539,"close":18.61}
{"ticker":"WD","date":"2015-04-16","pret":0.01247,"close":18.84}
{"ticker":"WD","date":"2015-04-17","pret":0.01018,"close":18.63}
{"ticker":"WD","date":"2015-04-20","pret":-0.00535,"close":18.55}
{"ticker":"WD","date":"2015-04-21","pret":-0.00754,"close":18.64}
{"ticker":"WD","date":"2015-04-22","pret":0.01288,"close":18.77}
{"ticker":"WD","date":"2015-04-23","pret":0,"close":18.76}
{"ticker":"WD","date":"2015-04-24","pret":0.02943,"close":19.52}
{"ticker":"WD","date":"2015-04-27","pret":0.01286,"close":19.44}
{"ticker":"WD","date":"2015-04-28","pret":-0.00358,"close":19.62}
{"ticker":"WD","date":"2015-04-29","pret":0.00563,"close":19.47}
{"ticker":"WD","date":"2015-04-30","pret":-0.00512,"close":19.14}
{"ticker":"WD","date":"2015-05-01","pret":-0.01968,"close":19.36}
{"ticker":"WD","date":"2015-05-04","pret":0.00989,"close":19.24}
{"ticker":"WD","date":"2015-05-05","pret":-0.00259,"close":19.59}
{"ticker":"WD","date":"2015-05-06","pret":0.13438,"close":23.3}
{"ticker":"WD","date":"2015-05-07","pret":0.07011,"close":21.94}
{"ticker":"WD","date":"2015-05-08","pret":-0.07512,"close":23}
{"ticker":"WD","date":"2015-05-11","pret":0.05804,"close":23.11}
{"ticker":"WD","date":"2015-05-12","pret":-0.00995,"close":22.8}
{"ticker":"WD","date":"2015-05-13","pret":-0.00961,"close":22.48}
{"ticker":"WD","date":"2015-05-14","pret":-0.00838,"close":22.54}
{"ticker":"WD","date":"2015-05-15","pret":-0.00133,"close":22.84}
{"ticker":"WD","date":"2015-05-18","pret":0.00795,"close":23.42}
{"ticker":"WD","date":"2015-05-19","pret":0.03032,"close":24.32}
{"ticker":"WD","date":"2015-05-20","pret":0.04219,"close":23.83}
{"ticker":"WD","date":"2015-05-21","pret":-0.02485,"close":23.68}
{"ticker":"WD","date":"2015-05-22","pret":-0.00589,"close":24.11}
{"ticker":"WD","date":"2015-05-26","pret":0.01673,"close":24.12}
{"ticker":"WD","date":"2015-05-27","pret":0.00042,"close":24.41}
{"ticker":"WD","date":"2015-05-28","pret":0.01154,"close":23.98}
{"ticker":"WD","date":"2015-05-29","pret":-0.01695,"close":24.62}
{"ticker":"WD","date":"2015-06-01","pret":0.02714,"close":24.41}
{"ticker":"WD","date":"2015-06-02","pret":-0.01101,"close":24.44}
{"ticker":"WD","date":"2015-06-03","pret":0.0045,"close":25.02}
{"ticker":"WD","date":"2015-06-04","pret":0.02221,"close":24.78}
{"ticker":"WD","date":"2015-06-05","pret":-0.0157,"close":24.89}
{"ticker":"WD","date":"2015-06-08","pret":0.00566,"close":24.49}
{"ticker":"WD","date":"2015-06-09","pret":-0.01136,"close":24.6}
{"ticker":"WD","date":"2015-06-10","pret":0.00448,"close":24.93}
{"ticker":"WD","date":"2015-06-11","pret":0.01211,"close":24.24}
{"ticker":"WD","date":"2015-06-12","pret":-0.02767,"close":24.53}
{"ticker":"WD","date":"2015-06-15","pret":0.00535,"close":25.12}
{"ticker":"WD","date":"2015-06-16","pret":0.02752,"close":24.99}
{"ticker":"WD","date":"2015-06-17","pret":-0.002,"close":24.75}
{"ticker":"WD","date":"2015-06-18","pret":-0.01369,"close":24.78}
{"ticker":"WD","date":"2015-06-19","pret":0.00364,"close":24.54}
{"ticker":"WD","date":"2015-06-22","pret":-0.00445,"close":24.91}
{"ticker":"WD","date":"2015-06-23","pret":0.0125,"close":25.39}
{"ticker":"WD","date":"2015-06-24","pret":0.01906,"close":25.47}
{"ticker":"WD","date":"2015-06-25","pret":0.00666,"close":26.4}
{"ticker":"WD","date":"2015-06-26","pret":0.04057,"close":26.94}
{"ticker":"WD","date":"2015-06-29","pret":0.00561,"close":25.77}
{"ticker":"WD","date":"2015-06-30","pret":-0.02952,"close":26.74}
{"ticker":"WD","date":"2015-07-01","pret":0.03696,"close":26.94}
{"ticker":"WD","date":"2015-07-02","pret":-0.00037,"close":26.49}
{"ticker":"WD","date":"2015-07-06","pret":-0.02096,"close":26.67}
{"ticker":"WD","date":"2015-07-07","pret":0.00528,"close":26.41}
{"ticker":"WD","date":"2015-07-08","pret":-0.01135,"close":26.32}
{"ticker":"WD","date":"2015-07-09","pret":0.01286,"close":26.79}
{"ticker":"WD","date":"2015-07-10","pret":0.01565,"close":27.3}
{"ticker":"WD","date":"2015-07-13","pret":0.01286,"close":27.87}
{"ticker":"WD","date":"2015-07-14","pret":0.01988,"close":27.97}
{"ticker":"WD","date":"2015-07-15","pret":0.00357,"close":27.91}
{"ticker":"WD","date":"2015-07-16","pret":-0.0122,"close":27.84}
{"ticker":"WD","date":"2015-07-17","pret":0.00072,"close":27.75}
{"ticker":"WD","date":"2015-07-20","pret":0.00468,"close":27.67}
{"ticker":"WD","date":"2015-07-21","pret":-0.00504,"close":27.39}
{"ticker":"WD","date":"2015-07-22","pret":-0.01454,"close":27.1}
{"ticker":"WD","date":"2015-07-23","pret":-0.00624,"close":25.74}
{"ticker":"WD","date":"2015-07-24","pret":-0.05296,"close":25.69}
{"ticker":"WD","date":"2015-07-27","pret":-0.00428,"close":24.57}
{"ticker":"WD","date":"2015-07-28","pret":-0.03575,"close":24.7}
{"ticker":"WD","date":"2015-07-29","pret":-0.00527,"close":24.26}
{"ticker":"WD","date":"2015-07-30","pret":-0.01846,"close":24.28}
{"ticker":"WD","date":"2015-07-31","pret":0.00372,"close":23.95}
{"ticker":"WD","date":"2015-08-03","pret":-0.00995,"close":24.31}
{"ticker":"WD","date":"2015-08-04","pret":0.01242,"close":24.48}
{"ticker":"WD","date":"2015-08-05","pret":0.06222,"close":23.26}
{"ticker":"WD","date":"2015-08-06","pret":-0.10984,"close":23.37}
{"ticker":"WD","date":"2015-08-07","pret":0.00216,"close":23.22}
{"ticker":"WD","date":"2015-08-10","pret":0,"close":23.79}
{"ticker":"WD","date":"2015-08-11","pret":0.02425,"close":24.36}
{"ticker":"WD","date":"2015-08-12","pret":0.01998,"close":24.02}
{"ticker":"WD","date":"2015-08-13","pret":-0.00827,"close":24.2}
{"ticker":"WD","date":"2015-08-14","pret":0.00539,"close":24.58}
{"ticker":"WD","date":"2015-08-17","pret":0.0111,"close":24.98}
{"ticker":"WD","date":"2015-08-18","pret":0.02143,"close":24.89}
{"ticker":"WD","date":"2015-08-19","pret":-0.00884,"close":24.41}
{"ticker":"WD","date":"2015-08-20","pret":-0.02368,"close":24.16}
{"ticker":"WD","date":"2015-08-21","pret":-0.01961,"close":24.2}
{"ticker":"WD","date":"2015-08-24","pret":-0.02821,"close":23.62}
{"ticker":"WD","date":"2015-08-25","pret":0.03994,"close":23.47}
{"ticker":"WD","date":"2015-08-26","pret":-0.00208,"close":24.52}
{"ticker":"WD","date":"2015-08-27","pret":0.0231,"close":24.45}
{"ticker":"WD","date":"2015-08-28","pret":-0.00942,"close":24.39}
{"ticker":"WD","date":"2015-08-31","pret":0.00123,"close":24.33}
{"ticker":"WD","date":"2015-09-01","pret":-0.0145,"close":23.26}
{"ticker":"WD","date":"2015-09-02","pret":-0.0181,"close":23.57}
{"ticker":"WD","date":"2015-09-03","pret":0.00339,"close":23.85}
{"ticker":"WD","date":"2015-09-04","pret":-0.00085,"close":23.14}
{"ticker":"WD","date":"2015-09-08","pret":-0.00723,"close":23.27}
{"ticker":"WD","date":"2015-09-09","pret":-0.00256,"close":23.24}
{"ticker":"WD","date":"2015-09-10","pret":-0.01119,"close":23.26}
{"ticker":"WD","date":"2015-09-11","pret":0.00389,"close":23.47}
{"ticker":"WD","date":"2015-09-14","pret":0.01242,"close":23.7}
{"ticker":"WD","date":"2015-09-15","pret":0.01395,"close":23.96}
{"ticker":"WD","date":"2015-09-16","pret":0.00461,"close":23.89}
{"ticker":"WD","date":"2015-09-17","pret":-0.00335,"close":23.74}
{"ticker":"WD","date":"2015-09-18","pret":-0.01777,"close":24.3}
{"ticker":"WD","date":"2015-09-21","pret":0.05319,"close":25.07}
{"ticker":"WD","date":"2015-09-22","pret":0.00686,"close":25.61}
{"ticker":"WD","date":"2015-09-23","pret":0.03048,"close":25.98}
{"ticker":"WD","date":"2015-09-24","pret":0.00738,"close":25.75}
{"ticker":"WD","date":"2015-09-25","pret":0.00809,"close":26.33}
{"ticker":"WD","date":"2015-09-28","pret":0.01069,"close":25.24}
{"ticker":"WD","date":"2015-09-29","pret":-0.04228,"close":25.58}
{"ticker":"WD","date":"2015-09-30","pret":0.01962,"close":26.08}
{"ticker":"WD","date":"2015-10-01","pret":0.01466,"close":26.74}
{"ticker":"WD","date":"2015-10-02","pret":0.01142,"close":26.77}
{"ticker":"WD","date":"2015-10-05","pret":0.03167,"close":27.69}
{"ticker":"WD","date":"2015-10-06","pret":0.01817,"close":27.51}
{"ticker":"WD","date":"2015-10-07","pret":-0.00904,"close":27.98}
{"ticker":"WD","date":"2015-10-08","pret":0.01586,"close":28.54}
{"ticker":"WD","date":"2015-10-09","pret":0.02403,"close":27.43}
{"ticker":"WD","date":"2015-10-12","pret":-0.03953,"close":28.04}
{"ticker":"WD","date":"2015-10-13","pret":0.01586,"close":28.08}
{"ticker":"WD","date":"2015-10-14","pret":0.0025,"close":27.32}
{"ticker":"WD","date":"2015-10-15","pret":-0.01727,"close":27.68}
{"ticker":"WD","date":"2015-10-16","pret":0.00867,"close":27.96}
{"ticker":"WD","date":"2015-10-19","pret":0.00466,"close":27.84}
{"ticker":"WD","date":"2015-10-20","pret":-0.00179,"close":28.46}
{"ticker":"WD","date":"2015-10-21","pret":0.02094,"close":28.38}
{"ticker":"WD","date":"2015-10-22","pret":0.00105,"close":29.49}
{"ticker":"WD","date":"2015-10-23","pret":0.04057,"close":29.5}
{"ticker":"WD","date":"2015-10-26","pret":0,"close":29.45}
{"ticker":"WD","date":"2015-10-27","pret":-0.00948,"close":29.21}
{"ticker":"WD","date":"2015-10-28","pret":-0.00648,"close":29.65}
{"ticker":"WD","date":"2015-10-29","pret":0.01865,"close":29.6}
{"ticker":"WD","date":"2015-10-30","pret":-0.00505,"close":29.01}
{"ticker":"WD","date":"2015-11-02","pret":-0.02013,"close":29.53}
{"ticker":"WD","date":"2015-11-03","pret":0.01437,"close":29.07}
{"ticker":"WD","date":"2015-11-04","pret":-0.0017,"close":32.11}
{"ticker":"WD","date":"2015-11-05","pret":0.06136,"close":30.5}
{"ticker":"WD","date":"2015-11-06","pret":-0.03252,"close":29.06}
{"ticker":"WD","date":"2015-11-09","pret":-0.03704,"close":28.81}
{"ticker":"WD","date":"2015-11-10","pret":-0.01695,"close":28.39}
{"ticker":"WD","date":"2015-11-11","pret":-0.0021,"close":28}
{"ticker":"WD","date":"2015-11-12","pret":-0.0212,"close":27.09}
{"ticker":"WD","date":"2015-11-13","pret":-0.04008,"close":27.51}
{"ticker":"WD","date":"2015-11-16","pret":0.01293,"close":27.98}
{"ticker":"WD","date":"2015-11-17","pret":0.02501,"close":27.58}
{"ticker":"WD","date":"2015-11-18","pret":-0.0043,"close":28.36}
{"ticker":"WD","date":"2015-11-19","pret":0.01922,"close":28.88}
{"ticker":"WD","date":"2015-11-20","pret":0.02507,"close":29.77}
{"ticker":"WD","date":"2015-11-23","pret":0.02345,"close":30.36}
{"ticker":"WD","date":"2015-11-24","pret":0.01335,"close":30.14}
{"ticker":"WD","date":"2015-11-25","pret":-0.00166,"close":30.17}
{"ticker":"WD","date":"2015-11-26"}
{"ticker":"WD","date":"2015-11-27","pret":0.00464,"close":30.05}
{"ticker":"WD","date":"2015-11-30","pret":-0.00696,"close":29.54}
{"ticker":"WD","date":"2015-12-01","pret":-0.01071,"close":30.83}
{"ticker":"WD","date":"2015-12-02","pret":0.03406,"close":30.47}
{"ticker":"WD","date":"2015-12-03","pret":-0.00456,"close":29.77}
{"ticker":"WD","date":"2015-12-04","pret":-0.02815,"close":29.94}
{"ticker":"WD","date":"2015-12-07","pret":0.00402,"close":29.12}
{"ticker":"WD","date":"2015-12-08","pret":-0.03368,"close":29.55}
{"ticker":"WD","date":"2015-12-09","pret":0.02258,"close":28.83}
{"ticker":"WD","date":"2015-12-10","pret":-0.02778,"close":29.25}
{"ticker":"WD","date":"2015-12-11","pret":0.00104,"close":28.75}
{"ticker":"WD","date":"2015-12-14","pret":-0.00313,"close":28.66}
{"ticker":"WD","date":"2015-12-15","pret":0.00244,"close":28.85}
{"ticker":"WD","date":"2015-12-16","pret":0.01484,"close":28.74}
{"ticker":"WD","date":"2015-12-17"}
{"ticker":"WD","date":"2015-12-18","pret":-0.04162,"close":28.27}
{"ticker":"WD","date":"2015-12-21","pret":0.01489,"close":28.98}
{"ticker":"WD","date":"2015-12-22","pret":0.0202,"close":28.98}
{"ticker":"WD","date":"2015-12-23","pret":0.00379,"close":28.78}
{"ticker":"WD","date":"2015-12-24","pret":-0.00689,"close":29.36}
{"ticker":"WD","date":"2015-12-28","pret":0.01374,"close":28.69}
{"ticker":"WD","date":"2015-12-29","pret":-0.01755,"close":29.02}
{"ticker":"WD","date":"2015-12-30","pret":0.0083,"close":29.01}
{"ticker":"WD","date":"2015-12-31","pret":-0.00345,"close":28.81}
{"ticker":"WD","date":"2016-01-04","pret":-0.0213,"close":28.53}
{"ticker":"WD","date":"2016-01-05","pret":0.01193,"close":28.77}
{"ticker":"WDAY","date":"2015-01-02","pret":-0.0202,"close":80.41}
{"ticker":"WDAY","date":"2015-01-05","pret":-0.0225,"close":80.01}
{"ticker":"WDAY","date":"2015-01-06","pret":0.01044,"close":79.42}
{"ticker":"WDAY","date":"2015-01-07","pret":-0.01383,"close":79.35}
{"ticker":"WDAY","date":"2015-01-08","pret":-0.00213,"close":82.78}
{"ticker":"WDAY","date":"2015-01-09","pret":0.041,"close":82.6}
{"ticker":"WDAY","date":"2015-01-12","pret":-0.0035,"close":83.49}
{"ticker":"WDAY","date":"2015-01-13","pret":0.01681,"close":83.85}
{"ticker":"WDAY","date":"2015-01-14","pret":-0.01548,"close":81.01}
{"ticker":"WDAY","date":"2015-01-15","pret":-0.01769,"close":78.06}
{"ticker":"WDAY","date":"2015-01-16","pret":-0.04094,"close":78.4}
{"ticker":"WDAY","date":"2015-01-20","pret":0.00919,"close":78.32}
{"ticker":"WDAY","date":"2015-01-21","pret":-0.00573,"close":80.39}
{"ticker":"WDAY","date":"2015-01-22","pret":0.03057,"close":81.4}
{"ticker":"WDAY","date":"2015-01-23","pret":0.0117,"close":83.2}
{"ticker":"WDAY","date":"2015-01-26","pret":0.01543,"close":82.78}
{"ticker":"WDAY","date":"2015-01-27","pret":-0.02121,"close":80.63}
{"ticker":"WDAY","date":"2015-01-28","pret":0.00222,"close":78.66}
{"ticker":"WDAY","date":"2015-01-29","pret":-0.02754,"close":79.17}
{"ticker":"WDAY","date":"2015-01-30","pret":-0.00202,"close":79.46}
{"ticker":"WDAY","date":"2015-02-02","pret":0.00832,"close":81.39}
{"ticker":"WDAY","date":"2015-02-03","pret":0.02651,"close":84.74}
{"ticker":"WDAY","date":"2015-02-04","pret":0.02702,"close":84.92}
{"ticker":"WDAY","date":"2015-02-05","pret":0.02026,"close":87.63}
{"ticker":"WDAY","date":"2015-02-06","pret":0.01872,"close":86.43}
{"ticker":"WDAY","date":"2015-02-09","pret":-0.01592,"close":86.09}
{"ticker":"WDAY","date":"2015-02-10","pret":0.00926,"close":86.14}
{"ticker":"WDAY","date":"2015-02-11","pret":-0.0081,"close":88.87}
{"ticker":"WDAY","date":"2015-02-12","pret":0.03189,"close":91.17}
{"ticker":"WDAY","date":"2015-02-13","pret":0.02357,"close":91.84}
{"ticker":"WDAY","date":"2015-02-17","pret":0.00406,"close":90.92}
{"ticker":"WDAY","date":"2015-02-18","pret":-0.00813,"close":91.3}
{"ticker":"WDAY","date":"2015-02-19","pret":0.0022,"close":91.87}
{"ticker":"WDAY","date":"2015-02-20","pret":0.00932,"close":92.74}
{"ticker":"WDAY","date":"2015-02-23","pret":0.0143,"close":91.99}
{"ticker":"WDAY","date":"2015-02-24","pret":-0.01637,"close":93.03}
{"ticker":"WDAY","date":"2015-02-25","pret":0.01087,"close":93.94}
{"ticker":"WDAY","date":"2015-02-26","pret":0.02171,"close":88.65}
{"ticker":"WDAY","date":"2015-02-27","pret":-0.06412,"close":85.5}
{"ticker":"WDAY","date":"2015-03-02","pret":-0.03501,"close":88.81}
{"ticker":"WDAY","date":"2015-03-03","pret":0.04041,"close":88.12}
{"ticker":"WDAY","date":"2015-03-04","pret":-0.01276,"close":82.64}
{"ticker":"WDAY","date":"2015-03-05","pret":-0.06188,"close":84.21}
{"ticker":"WDAY","date":"2015-03-06","pret":0.01333,"close":82.61}
{"ticker":"WDAY","date":"2015-03-09","pret":-0.01406,"close":83.03}
{"ticker":"WDAY","date":"2015-03-10","pret":-0.00838,"close":81.29}
{"ticker":"WDAY","date":"2015-03-11","pret":-0.00293,"close":82.33}
{"ticker":"WDAY","date":"2015-03-12","pret":0.01264,"close":83.17}
{"ticker":"WDAY","date":"2015-03-13","pret":-0.00278,"close":82.56}
{"ticker":"WDAY","date":"2015-03-16","pret":0.00736,"close":83.87}
{"ticker":"WDAY","date":"2015-03-17","pret":-0.00289,"close":83.4}
{"ticker":"WDAY","date":"2015-03-18","pret":-0.00012,"close":84.89}
{"ticker":"WDAY","date":"2015-03-19","pret":0.02101,"close":85.35}
{"ticker":"WDAY","date":"2015-03-20","pret":0.01594,"close":84.91}
{"ticker":"WDAY","date":"2015-03-23","pret":-0.01487,"close":85.22}
{"ticker":"WDAY","date":"2015-03-24","pret":0.004,"close":86.49}
{"ticker":"WDAY","date":"2015-03-25","pret":0.01308,"close":83.26}
{"ticker":"WDAY","date":"2015-03-26","pret":-0.04024,"close":83.98}
{"ticker":"WDAY","date":"2015-03-27","pret":0.01284,"close":85.06}
{"ticker":"WDAY","date":"2015-03-30","pret":0.01808,"close":86.14}
{"ticker":"WDAY","date":"2015-03-31","pret":0.00572,"close":84.41}
{"ticker":"WDAY","date":"2015-04-01","pret":-0.02726,"close":83.41}
{"ticker":"WDAY","date":"2015-04-02","pret":-0.00408,"close":86.23}
{"ticker":"WDAY","date":"2015-04-06","pret":0.02854,"close":88.5}
{"ticker":"WDAY","date":"2015-04-07","pret":0.03735,"close":87.48}
{"ticker":"WDAY","date":"2015-04-08","pret":-0.01393,"close":88}
{"ticker":"WDAY","date":"2015-04-09","pret":0.00376,"close":87.69}
{"ticker":"WDAY","date":"2015-04-10","pret":-0.00125,"close":88.7}
{"ticker":"WDAY","date":"2015-04-13","pret":0.00556,"close":87.27}
{"ticker":"WDAY","date":"2015-04-14","pret":-0.01309,"close":86.38}
{"ticker":"WDAY","date":"2015-04-15","pret":-0.00161,"close":88.18}
{"ticker":"WDAY","date":"2015-04-16","pret":0.01357,"close":89.72}
{"ticker":"WDAY","date":"2015-04-17","pret":-0.00716,"close":84.37}
{"ticker":"WDAY","date":"2015-04-20","pret":-0.03093,"close":86.11}
{"ticker":"WDAY","date":"2015-04-21","pret":0.0183,"close":86.02}
{"ticker":"WDAY","date":"2015-04-22","pret":-0.00777,"close":87.59}
{"ticker":"WDAY","date":"2015-04-23","pret":0.00996,"close":87.9}
{"ticker":"WDAY","date":"2015-04-24","pret":0.0194,"close":88.53}
{"ticker":"WDAY","date":"2015-04-27","pret":0.00158,"close":87.77}
{"ticker":"WDAY","date":"2015-04-28","pret":-0.0077,"close":86.64}
{"ticker":"WDAY","date":"2015-04-29","pret":-0.02034,"close":90.22}
{"ticker":"WDAY","date":"2015-04-30","pret":0.03311,"close":91.21}
{"ticker":"WDAY","date":"2015-05-01","pret":0.02397,"close":89.5}
{"ticker":"WDAY","date":"2015-05-04","pret":-0.01904,"close":90.74}
{"ticker":"WDAY","date":"2015-05-05","pret":0.00724,"close":90.07}
{"ticker":"WDAY","date":"2015-05-06","pret":-0.00189,"close":90.48}
{"ticker":"WDAY","date":"2015-05-07","pret":0.00289,"close":89.68}
{"ticker":"WDAY","date":"2015-05-08","pret":0.00033,"close":89.51}
{"ticker":"WDAY","date":"2015-05-11","pret":-0.00734,"close":90.26}
{"ticker":"WDAY","date":"2015-05-12","pret":-0.00134,"close":88.41}
{"ticker":"WDAY","date":"2015-05-13","pret":-0.0065,"close":89.19}
{"ticker":"WDAY","date":"2015-05-14","pret":0.00684,"close":90.85}
{"ticker":"WDAY","date":"2015-05-15","pret":0.00868,"close":90.08}
{"ticker":"WDAY","date":"2015-05-18","pret":-0.00044,"close":91.9}
{"ticker":"WDAY","date":"2015-05-19","pret":0.0167,"close":90.65}
{"ticker":"WDAY","date":"2015-05-20","pret":0.0025,"close":90.43}
{"ticker":"WDAY","date":"2015-05-21","pret":-0.00338,"close":91.82}
{"ticker":"WDAY","date":"2015-05-22","pret":0.00011,"close":92.18}
{"ticker":"WDAY","date":"2015-05-26","pret":-0.00033,"close":92.49}
{"ticker":"WDAY","date":"2015-05-27","pret":-0.08702,"close":82}
{"ticker":"WDAY","date":"2015-05-28","pret":-0.0219,"close":80.14}
{"ticker":"WDAY","date":"2015-05-29","pret":-0.02863,"close":78.92}
{"ticker":"WDAY","date":"2015-06-01","pret":-0.01006,"close":79.09}
{"ticker":"WDAY","date":"2015-06-02","pret":0.00655,"close":79.8}
{"ticker":"WDAY","date":"2015-06-03","pret":-0.00138,"close":80.65}
{"ticker":"WDAY","date":"2015-06-04","pret":0.0059,"close":78.21}
{"ticker":"WDAY","date":"2015-06-05","pret":-0.01702,"close":79.38}
{"ticker":"WDAY","date":"2015-06-08","pret":0.00823,"close":78.04}
{"ticker":"WDAY","date":"2015-06-09","pret":-0.01397,"close":78.13}
{"ticker":"WDAY","date":"2015-06-10","pret":0.00192,"close":79.6}
{"ticker":"WDAY","date":"2015-06-11","pret":0.0211,"close":80.06}
{"ticker":"WDAY","date":"2015-06-12","pret":-0.001,"close":79.63}
{"ticker":"WDAY","date":"2015-06-15","pret":-0.01335,"close":79.57}
{"ticker":"WDAY","date":"2015-06-16","pret":0.00594,"close":78.99}
{"ticker":"WDAY","date":"2015-06-17","pret":0.00227,"close":79.1}
{"ticker":"WDAY","date":"2015-06-18","pret":-0.00682,"close":80.47}
{"ticker":"WDAY","date":"2015-06-19","pret":0.01907,"close":79.97}
{"ticker":"WDAY","date":"2015-06-22","pret":-0.00137,"close":80.35}
{"ticker":"WDAY","date":"2015-06-23","pret":0.00248,"close":81.46}
{"ticker":"WDAY","date":"2015-06-24","pret":0.00779,"close":79.2}
{"ticker":"WDAY","date":"2015-06-25","pret":-0.02292,"close":79.54}
{"ticker":"WDAY","date":"2015-06-26","pret":0.00478,"close":78.6}
{"ticker":"WDAY","date":"2015-06-29","pret":-0.02862,"close":76.31}
{"ticker":"WDAY","date":"2015-06-30","pret":-0.0044,"close":76.39}
{"ticker":"WDAY","date":"2015-07-01","pret":-0.00247,"close":75.9}
{"ticker":"WDAY","date":"2015-07-02","pret":-0.01519,"close":75.79}
{"ticker":"WDAY","date":"2015-07-06","pret":-0.00928,"close":76.68}
{"ticker":"WDAY","date":"2015-07-07","pret":0.01925,"close":77.65}
{"ticker":"WDAY","date":"2015-07-08","pret":0.00443,"close":76.83}
{"ticker":"WDAY","date":"2015-07-09","pret":0.01804,"close":77.96}
{"ticker":"WDAY","date":"2015-07-10","pret":0.00611,"close":79.52}
{"ticker":"WDAY","date":"2015-07-13","pret":0.01424,"close":79.27}
{"ticker":"WDAY","date":"2015-07-14","pret":0.00213,"close":82.18}
{"ticker":"WDAY","date":"2015-07-15","pret":0.02601,"close":83.21}
{"ticker":"WDAY","date":"2015-07-16","pret":0.01281,"close":84.45}
{"ticker":"WDAY","date":"2015-07-17","pret":0.01727,"close":84.7}
{"ticker":"WDAY","date":"2015-07-20","pret":0.00071,"close":84.6}
{"ticker":"WDAY","date":"2015-07-21","pret":-0.00201,"close":84.77}
{"ticker":"WDAY","date":"2015-07-22","pret":-0.00012,"close":83.99}
{"ticker":"WDAY","date":"2015-07-23","pret":-0.00688,"close":83.02}
{"ticker":"WDAY","date":"2015-07-24","pret":-0.00705,"close":82.59}
{"ticker":"WDAY","date":"2015-07-27","pret":-0.01717,"close":81.08}
{"ticker":"WDAY","date":"2015-07-28","pret":-0.00526,"close":83.15}
{"ticker":"WDAY","date":"2015-07-29","pret":0.00538,"close":83.39}
{"ticker":"WDAY","date":"2015-07-30","pret":0.01537,"close":83.75}
{"ticker":"WDAY","date":"2015-07-31","pret":0.00252,"close":84.33}
{"ticker":"WDAY","date":"2015-08-03","pret":0.00942,"close":84}
{"ticker":"WDAY","date":"2015-08-04","pret":-0.00595,"close":82.8}
{"ticker":"WDAY","date":"2015-08-05","pret":0.00012,"close":83.4}
{"ticker":"WDAY","date":"2015-08-06","pret":-0.00311,"close":81.92}
{"ticker":"WDAY","date":"2015-08-07","pret":-0.01995,"close":82.51}
{"ticker":"WDAY","date":"2015-08-10","pret":0.01214,"close":83.25}
{"ticker":"WDAY","date":"2015-08-11","pret":-0.00557,"close":83.06}
{"ticker":"WDAY","date":"2015-08-12","pret":0.00242,"close":82.96}
{"ticker":"WDAY","date":"2015-08-13","pret":0.00591,"close":82.26}
{"ticker":"WDAY","date":"2015-08-14","pret":-0.01186,"close":84.18}
{"ticker":"WDAY","date":"2015-08-17","pret":0.01774,"close":84.8}
{"ticker":"WDAY","date":"2015-08-18","pret":0.00573,"close":82.58}
{"ticker":"WDAY","date":"2015-08-19","pret":-0.02116,"close":82.38}
{"ticker":"WDAY","date":"2015-08-20","pret":-0.00732,"close":77.02}
{"ticker":"WDAY","date":"2015-08-21","pret":-0.09171,"close":71.84}
{"ticker":"WDAY","date":"2015-08-24","pret":-0.12424,"close":69.34}
{"ticker":"WDAY","date":"2015-08-25","pret":0.09636,"close":70.02}
{"ticker":"WDAY","date":"2015-08-26","pret":-0.01054,"close":72.4}
{"ticker":"WDAY","date":"2015-08-27","pret":0.00153,"close":75.37}
{"ticker":"WDAY","date":"2015-08-28","pret":0.04291,"close":72.76}
{"ticker":"WDAY","date":"2015-08-31","pret":-0.03225,"close":70.26}
{"ticker":"WDAY","date":"2015-09-01","pret":-0.05316,"close":69.59}
{"ticker":"WDAY","date":"2015-09-02","pret":0.02354,"close":71.11}
{"ticker":"WDAY","date":"2015-09-03","pret":0.01464,"close":71.69}
{"ticker":"WDAY","date":"2015-09-04","pret":-0.0128,"close":70.09}
{"ticker":"WDAY","date":"2015-09-08","pret":0.00776,"close":71.77}
{"ticker":"WDAY","date":"2015-09-09","pret":0.01506,"close":70.27}
{"ticker":"WDAY","date":"2015-09-10","pret":-0.03249,"close":70.16}
{"ticker":"WDAY","date":"2015-09-11","pret":0.00868,"close":71.36}
{"ticker":"WDAY","date":"2015-09-14","pret":0.01015,"close":69.87}
{"ticker":"WDAY","date":"2015-09-15","pret":-0.01612,"close":70.67}
{"ticker":"WDAY","date":"2015-09-16","pret":0.00937,"close":71.96}
{"ticker":"WDAY","date":"2015-09-17","pret":0.01138,"close":72.02}
{"ticker":"WDAY","date":"2015-09-18","pret":-0.00546,"close":73.49}
{"ticker":"WDAY","date":"2015-09-21","pret":0.03964,"close":73.18}
{"ticker":"WDAY","date":"2015-09-22","pret":-0.01907,"close":72.89}
{"ticker":"WDAY","date":"2015-09-23","pret":-0.00028,"close":72.63}
{"ticker":"WDAY","date":"2015-09-24","pret":-0.00996,"close":72.49}
{"ticker":"WDAY","date":"2015-09-25","pret":0.0175,"close":72.57}
{"ticker":"WDAY","date":"2015-09-28","pret":-0.01958,"close":70.55}
{"ticker":"WDAY","date":"2015-09-29","pret":-0.02196,"close":70.7}
{"ticker":"WDAY","date":"2015-09-30","pret":-0.00542,"close":68.86}
{"ticker":"WDAY","date":"2015-10-01","pret":-0.00517,"close":72.2}
{"ticker":"WDAY","date":"2015-10-02","pret":0.0205,"close":74.09}
{"ticker":"WDAY","date":"2015-10-05","pret":0.04614,"close":75.5}
{"ticker":"WDAY","date":"2015-10-06","pret":0.01787,"close":74.85}
{"ticker":"WDAY","date":"2015-10-07","pret":-0.00331,"close":76.36}
{"ticker":"WDAY","date":"2015-10-08","pret":0.00885,"close":75.86}
{"ticker":"WDAY","date":"2015-10-09","pret":0.00236,"close":77.57}
{"ticker":"WDAY","date":"2015-10-12","pret":0.01665,"close":77.51}
{"ticker":"WDAY","date":"2015-10-13","pret":0.00039,"close":76.5}
{"ticker":"WDAY","date":"2015-10-14","pret":-0.0156,"close":74.93}
{"ticker":"WDAY","date":"2015-10-15","pret":-0.01651,"close":77.29}
{"ticker":"WDAY","date":"2015-10-16","pret":0.03365,"close":78.69}
{"ticker":"WDAY","date":"2015-10-19","pret":0.00986,"close":78.53}
{"ticker":"WDAY","date":"2015-10-20","pret":0.00737,"close":79.88}
{"ticker":"WDAY","date":"2015-10-21","pret":0.00442,"close":78.23}
{"ticker":"WDAY","date":"2015-10-22","pret":-0.01089,"close":79.89}
{"ticker":"WDAY","date":"2015-10-23","pret":0.03307,"close":79.85}
{"ticker":"WDAY","date":"2015-10-26","pret":-0.0154,"close":78.95}
{"ticker":"WDAY","date":"2015-10-27","pret":-0.01412,"close":77.2}
{"ticker":"WDAY","date":"2015-10-28","pret":-0.0156,"close":78.8}
{"ticker":"WDAY","date":"2015-10-29","pret":0.01725,"close":78.45}
{"ticker":"WDAY","date":"2015-10-30","pret":-0.00216,"close":78.97}
{"ticker":"WDAY","date":"2015-11-02","pret":0.00923,"close":81.35}
{"ticker":"WDAY","date":"2015-11-03","pret":0.01758,"close":80.21}
{"ticker":"WDAY","date":"2015-11-04","pret":-0.00608,"close":80.25}
{"ticker":"WDAY","date":"2015-11-05","pret":-0.00386,"close":78.57}
{"ticker":"WDAY","date":"2015-11-06","pret":-0.01282,"close":82.18}
{"ticker":"WDAY","date":"2015-11-09","pret":0.03468,"close":81.54}
{"ticker":"WDAY","date":"2015-11-10","pret":-0.01031,"close":81.52}
{"ticker":"WDAY","date":"2015-11-11","pret":0.00897,"close":82}
{"ticker":"WDAY","date":"2015-11-12","pret":-0.00343,"close":81.92}
{"ticker":"WDAY","date":"2015-11-13","pret":0.0049,"close":78.91}
{"ticker":"WDAY","date":"2015-11-16","pret":-0.03341,"close":80.59}
{"ticker":"WDAY","date":"2015-11-17","pret":0.01877,"close":80.93}
{"ticker":"WDAY","date":"2015-11-18","pret":0.00581,"close":83.68}
{"ticker":"WDAY","date":"2015-11-19","pret":0.03368,"close":84.3}
{"ticker":"WDAY","date":"2015-11-20","pret":-0.06765,"close":83.11}
{"ticker":"WDAY","date":"2015-11-23","pret":0.04974,"close":80.48}
{"ticker":"WDAY","date":"2015-11-24","pret":-0.02854,"close":82.7}
{"ticker":"WDAY","date":"2015-11-25","pret":0.03363,"close":83.35}
{"ticker":"WDAY","date":"2015-11-26"}
{"ticker":"WDAY","date":"2015-11-27","pret":0.00313,"close":83.22}
{"ticker":"WDAY","date":"2015-11-30","pret":0.00336,"close":83.71}
{"ticker":"WDAY","date":"2015-12-01","pret":0.00657,"close":84.48}
{"ticker":"WDAY","date":"2015-12-02","pret":0.00511,"close":84.08}
{"ticker":"WDAY","date":"2015-12-03","pret":-0.00178,"close":83.61}
{"ticker":"WDAY","date":"2015-12-04","pret":-0.00226,"close":84.58}
{"ticker":"WDAY","date":"2015-12-07","pret":-0.00155,"close":82.98}
{"ticker":"WDAY","date":"2015-12-08","pret":-0.0212,"close":83.61}
{"ticker":"WDAY","date":"2015-12-09","pret":0.01402,"close":83.39}
{"ticker":"WDAY","date":"2015-12-10","pret":-0.00313,"close":83.81}
{"ticker":"WDAY","date":"2015-12-11","pret":-0.00036,"close":78.98}
{"ticker":"WDAY","date":"2015-12-14","pret":-0.04812,"close":79}
{"ticker":"WDAY","date":"2015-12-15","pret":0.00492,"close":78.97}
{"ticker":"WDAY","date":"2015-12-16","pret":-0.00101,"close":81.29}
{"ticker":"WDAY","date":"2015-12-17"}
{"ticker":"WDAY","date":"2015-12-18","pret":0.00465,"close":78.55}
{"ticker":"WDAY","date":"2015-12-21","pret":-0.00654,"close":78.55}
{"ticker":"WDAY","date":"2015-12-22","pret":-0.00076,"close":79.24}
{"ticker":"WDAY","date":"2015-12-23","pret":0.00529,"close":79.84}
{"ticker":"WDAY","date":"2015-12-24","pret":-0.00025,"close":79.68}
{"ticker":"WDAY","date":"2015-12-28","pret":-0.00138,"close":79.61}
{"ticker":"WDAY","date":"2015-12-29","pret":0.00514,"close":79.75}
{"ticker":"WDAY","date":"2015-12-30","pret":-0.00063,"close":80.28}
{"ticker":"WDAY","date":"2015-12-31","pret":0.00012,"close":79.68}
{"ticker":"WDAY","date":"2016-01-04","pret":-0.02651,"close":77.76}
{"ticker":"WDAY","date":"2016-01-05","pret":0.00692,"close":77.24}
{"ticker":"WDC","date":"2015-01-02","pret":-0.00322,"close":110.43}
{"ticker":"WDC","date":"2015-01-05","pret":-0.01423,"close":108.97}
{"ticker":"WDC","date":"2015-01-06","pret":-0.01674,"close":106.54}
{"ticker":"WDC","date":"2015-01-07","pret":-0.00815,"close":108.14}
{"ticker":"WDC","date":"2015-01-08","pret":0.01596,"close":110.38}
{"ticker":"WDC","date":"2015-01-09","pret":0.01544,"close":112.22}
{"ticker":"WDC","date":"2015-01-12","pret":0.00459,"close":110.32}
{"ticker":"WDC","date":"2015-01-13","pret":-0.00405,"close":109.38}
{"ticker":"WDC","date":"2015-01-14","pret":-0.01534,"close":108.77}
{"ticker":"WDC","date":"2015-01-15","pret":-0.00027,"close":104.7}
{"ticker":"WDC","date":"2015-01-16","pret":-0.04377,"close":106.37}
{"ticker":"WDC","date":"2015-01-20","pret":0.02399,"close":106.59}
{"ticker":"WDC","date":"2015-01-21","pret":-0.01023,"close":106.63}
{"ticker":"WDC","date":"2015-01-22","pret":0.00461,"close":105.29}
{"ticker":"WDC","date":"2015-01-23","pret":-0.01171,"close":106.1}
{"ticker":"WDC","date":"2015-01-26","pret":-0.03705,"close":100.98}
{"ticker":"WDC","date":"2015-01-27","pret":-0.02374,"close":97.63}
{"ticker":"WDC","date":"2015-01-28","pret":0.05057,"close":99.83}
{"ticker":"WDC","date":"2015-01-29","pret":-0.03893,"close":101.06}
{"ticker":"WDC","date":"2015-01-30","pret":-0.0038,"close":97.23}
{"ticker":"WDC","date":"2015-02-02","pret":-0.02648,"close":98.42}
{"ticker":"WDC","date":"2015-02-03","pret":0.01226,"close":100.68}
{"ticker":"WDC","date":"2015-02-04","pret":0.0224,"close":104.04}
{"ticker":"WDC","date":"2015-02-05","pret":0.0309,"close":104.11}
{"ticker":"WDC","date":"2015-02-06","pret":0.00384,"close":103.4}
{"ticker":"WDC","date":"2015-02-09","pret":-0.00983,"close":102.6}
{"ticker":"WDC","date":"2015-02-10","pret":-0.00048,"close":104.08}
{"ticker":"WDC","date":"2015-02-11","pret":0.00792,"close":106.09}
{"ticker":"WDC","date":"2015-02-12","pret":0.02282,"close":107.19}
{"ticker":"WDC","date":"2015-02-13","pret":0.01456,"close":107.61}
{"ticker":"WDC","date":"2015-02-17","pret":-0.02305,"close":106.77}
{"ticker":"WDC","date":"2015-02-18","pret":0.01253,"close":109}
{"ticker":"WDC","date":"2015-02-19","pret":0.02176,"close":109.84}
{"ticker":"WDC","date":"2015-02-20","pret":0.00484,"close":111.31}
{"ticker":"WDC","date":"2015-02-23","pret":0.01753,"close":111.09}
{"ticker":"WDC","date":"2015-02-24","pret":-0.00945,"close":108.97}
{"ticker":"WDC","date":"2015-02-25","pret":-0.02148,"close":106.15}
{"ticker":"WDC","date":"2015-02-26","pret":-0.01395,"close":107.34}
{"ticker":"WDC","date":"2015-02-27","pret":0.00626,"close":106.98}
{"ticker":"WDC","date":"2015-03-02","pret":0,"close":108.78}
{"ticker":"WDC","date":"2015-03-03","pret":0.00696,"close":105.57}
{"ticker":"WDC","date":"2015-03-04","pret":-0.03346,"close":105.36}
{"ticker":"WDC","date":"2015-03-05","pret":0.01018,"close":105.38}
{"ticker":"WDC","date":"2015-03-06","pret":-0.0096,"close":102.53}
{"ticker":"WDC","date":"2015-03-09","pret":-0.0192,"close":102.58}
{"ticker":"WDC","date":"2015-03-10","pret":-0.01235,"close":99.39}
{"ticker":"WDC","date":"2015-03-11","pret":-0.02567,"close":97.89}
{"ticker":"WDC","date":"2015-03-12","pret":-0.03605,"close":98.56}
{"ticker":"WDC","date":"2015-03-13","pret":0.02925,"close":97.19}
{"ticker":"WDC","date":"2015-03-16","pret":-0.00224,"close":98.2}
{"ticker":"WDC","date":"2015-03-17","pret":-0.0044,"close":96.62}
{"ticker":"WDC","date":"2015-03-18","pret":0.00113,"close":97.88}
{"ticker":"WDC","date":"2015-03-19","pret":0.00714,"close":99.3}
{"ticker":"WDC","date":"2015-03-20","pret":0.01744,"close":100.44}
{"ticker":"WDC","date":"2015-03-23","pret":0.00319,"close":99.64}
{"ticker":"WDC","date":"2015-03-24","pret":-0.00951,"close":97.94}
{"ticker":"WDC","date":"2015-03-25","pret":-0.00909,"close":94.62}
{"ticker":"WDC","date":"2015-03-26","pret":-0.06066,"close":93.64}
{"ticker":"WDC","date":"2015-03-27","pret":0.01626,"close":92.73}
{"ticker":"WDC","date":"2015-03-30","pret":-0.00992,"close":92.93}
{"ticker":"WDC","date":"2015-03-31","pret":-0.01511,"close":91.01}
{"ticker":"WDC","date":"2015-04-01","pret":-0.01502,"close":92.35}
{"ticker":"WDC","date":"2015-04-02","pret":0.01349,"close":93}
{"ticker":"WDC","date":"2015-04-06","pret":0.00402,"close":93.19}
{"ticker":"WDC","date":"2015-04-07","pret":0.01326,"close":94.11}
{"ticker":"WDC","date":"2015-04-08","pret":0.01097,"close":93.91}
{"ticker":"WDC","date":"2015-04-09","pret":-0.0099,"close":94.02}
{"ticker":"WDC","date":"2015-04-10","pret":0.01212,"close":95.89}
{"ticker":"WDC","date":"2015-04-13","pret":0.02608,"close":95.5}
{"ticker":"WDC","date":"2015-04-14","pret":-0.00526,"close":96.16}
{"ticker":"WDC","date":"2015-04-15","pret":0.00701,"close":99.04}
{"ticker":"WDC","date":"2015-04-16","pret":0.00594,"close":97.83}
{"ticker":"WDC","date":"2015-04-17","pret":-0.00338,"close":99.44}
{"ticker":"WDC","date":"2015-04-20","pret":0.01909,"close":101.58}
{"ticker":"WDC","date":"2015-04-21","pret":0.01893,"close":99.68}
{"ticker":"WDC","date":"2015-04-22","pret":-0.01501,"close":100.31}
{"ticker":"WDC","date":"2015-04-23","pret":0.0014,"close":100.27}
{"ticker":"WDC","date":"2015-04-24","pret":0.00579,"close":99.75}
{"ticker":"WDC","date":"2015-04-27","pret":-0.0098,"close":98.9}
{"ticker":"WDC","date":"2015-04-28","pret":-0.01111,"close":97.9}
{"ticker":"WDC","date":"2015-04-29","pret":-0.04179,"close":95.83}
{"ticker":"WDC","date":"2015-04-30","pret":0.01252,"close":97.74}
{"ticker":"WDC","date":"2015-05-01","pret":0.02571,"close":99.33}
{"ticker":"WDC","date":"2015-05-04","pret":0.01286,"close":99.5}
{"ticker":"WDC","date":"2015-05-05","pret":-0.00514,"close":96.79}
{"ticker":"WDC","date":"2015-05-06","pret":-0.01992,"close":94.87}
{"ticker":"WDC","date":"2015-05-07","pret":-0.02582,"close":94.84}
{"ticker":"WDC","date":"2015-05-08","pret":0.01524,"close":96.53}
{"ticker":"WDC","date":"2015-05-11","pret":0.00872,"close":96.04}
{"ticker":"WDC","date":"2015-05-12","pret":-0.01311,"close":95.96}
{"ticker":"WDC","date":"2015-05-13","pret":0.00959,"close":95.96}
{"ticker":"WDC","date":"2015-05-14","pret":0.00569,"close":98.41}
{"ticker":"WDC","date":"2015-05-15","pret":0.01708,"close":97.67}
{"ticker":"WDC","date":"2015-05-18","pret":-0.0144,"close":97.87}
{"ticker":"WDC","date":"2015-05-19","pret":0.00585,"close":95.59}
{"ticker":"WDC","date":"2015-05-20","pret":-0.02067,"close":94.83}
{"ticker":"WDC","date":"2015-05-21","pret":-0.00712,"close":95.25}
{"ticker":"WDC","date":"2015-05-22","pret":-0.00042,"close":95.23}
{"ticker":"WDC","date":"2015-05-26","pret":0.00189,"close":93.2}
{"ticker":"WDC","date":"2015-05-27","pret":-0.0163,"close":94.37}
{"ticker":"WDC","date":"2015-05-28","pret":0.04047,"close":99.23}
{"ticker":"WDC","date":"2015-05-29","pret":0.01324,"close":97.36}
{"ticker":"WDC","date":"2015-06-01","pret":-0.01293,"close":97.13}
{"ticker":"WDC","date":"2015-06-02","pret":-0.00627,"close":96.95}
{"ticker":"WDC","date":"2015-06-03","pret":0.00719,"close":98.14}
{"ticker":"WDC","date":"2015-06-04","pret":-0.004,"close":95.4}
{"ticker":"WDC","date":"2015-06-05","pret":-0.01972,"close":94.87}
{"ticker":"WDC","date":"2015-06-08","pret":-0.00789,"close":92.6}
{"ticker":"WDC","date":"2015-06-09","pret":-0.02244,"close":92.04}
{"ticker":"WDC","date":"2015-06-10","pret":0.00506,"close":93.6}
{"ticker":"WDC","date":"2015-06-11","pret":0.00568,"close":94.46}
{"ticker":"WDC","date":"2015-06-12","pret":-0.00021,"close":93.01}
{"ticker":"WDC","date":"2015-06-15","pret":-0.014,"close":91.75}
{"ticker":"WDC","date":"2015-06-16","pret":-0.00816,"close":91.05}
{"ticker":"WDC","date":"2015-06-17","pret":-0.00011,"close":92.02}
{"ticker":"WDC","date":"2015-06-18","pret":0.00697,"close":92.42}
{"ticker":"WDC","date":"2015-06-19","pret":0.00249,"close":91.02}
{"ticker":"WDC","date":"2015-06-22","pret":-0.00685,"close":91.6}
{"ticker":"WDC","date":"2015-06-23","pret":-0.00678,"close":88.62}
{"ticker":"WDC","date":"2015-06-24","pret":-0.02839,"close":87.73}
{"ticker":"WDC","date":"2015-06-25","pret":-0.00441,"close":85.95}
{"ticker":"WDC","date":"2015-06-26","pret":-0.03698,"close":84.45}
{"ticker":"WDC","date":"2015-06-29","pret":-0.01949,"close":81.96}
{"ticker":"WDC","date":"2015-06-30","pret":-0.01829,"close":78.42}
{"ticker":"WDC","date":"2015-07-01","pret":-0.03293,"close":79.44}
{"ticker":"WDC","date":"2015-07-02","pret":0.01068,"close":80.87}
{"ticker":"WDC","date":"2015-07-06","pret":-0.00225,"close":79.82}
{"ticker":"WDC","date":"2015-07-07","pret":0.00025,"close":79.82}
{"ticker":"WDC","date":"2015-07-08","pret":-0.00666,"close":78.31}
{"ticker":"WDC","date":"2015-07-09","pret":0.00528,"close":77.35}
{"ticker":"WDC","date":"2015-07-10","pret":-0.01644,"close":77.1}
{"ticker":"WDC","date":"2015-07-13","pret":-0.02622,"close":77.71}
{"ticker":"WDC","date":"2015-07-14","pret":0.02008,"close":78.36}
{"ticker":"WDC","date":"2015-07-15","pret":0.01389,"close":78.69}
{"ticker":"WDC","date":"2015-07-16","pret":-0.00101,"close":78.89}
{"ticker":"WDC","date":"2015-07-17","pret":-0.00788,"close":78.93}
{"ticker":"WDC","date":"2015-07-20","pret":0.00674,"close":78.38}
{"ticker":"WDC","date":"2015-07-21","pret":-0.0143,"close":78.69}
{"ticker":"WDC","date":"2015-07-22","pret":0.01202,"close":78.52}
{"ticker":"WDC","date":"2015-07-23","pret":-0.02067,"close":77.9}
{"ticker":"WDC","date":"2015-07-24","pret":0.01596,"close":77.26}
{"ticker":"WDC","date":"2015-07-27","pret":-0.01999,"close":76.49}
{"ticker":"WDC","date":"2015-07-28","pret":0.00065,"close":77.74}
{"ticker":"WDC","date":"2015-07-29","pret":0.00468,"close":78.75}
{"ticker":"WDC","date":"2015-07-30","pret":0.10167,"close":86.44}
{"ticker":"WDC","date":"2015-07-31","pret":0.01117,"close":86.06}
{"ticker":"WDC","date":"2015-08-03","pret":-0.00232,"close":85.85}
{"ticker":"WDC","date":"2015-08-04","pret":-0.01449,"close":84.39}
{"ticker":"WDC","date":"2015-08-05","pret":-0.00899,"close":84.69}
{"ticker":"WDC","date":"2015-08-06","pret":0.01075,"close":84.19}
{"ticker":"WDC","date":"2015-08-07","pret":-0.00731,"close":83.51}
{"ticker":"WDC","date":"2015-08-10","pret":-0.00178,"close":84.96}
{"ticker":"WDC","date":"2015-08-11","pret":-0.00285,"close":83.19}
{"ticker":"WDC","date":"2015-08-12","pret":-0.01994,"close":83.16}
{"ticker":"WDC","date":"2015-08-13","pret":0.00206,"close":81.57}
{"ticker":"WDC","date":"2015-08-14","pret":-0.01255,"close":82.5}
{"ticker":"WDC","date":"2015-08-17","pret":0.00538,"close":83.6}
{"ticker":"WDC","date":"2015-08-18","pret":0.0091,"close":83.31}
{"ticker":"WDC","date":"2015-08-19","pret":-0.0091,"close":81.71}
{"ticker":"WDC","date":"2015-08-20","pret":-0.01833,"close":79.79}
{"ticker":"WDC","date":"2015-08-21","pret":-0.02083,"close":79.44}
{"ticker":"WDC","date":"2015-08-24","pret":-0.01327,"close":76.92}
{"ticker":"WDC","date":"2015-08-25","pret":0.01441,"close":75.16}
{"ticker":"WDC","date":"2015-08-26","pret":-0.02397,"close":78.63}
{"ticker":"WDC","date":"2015-08-27","pret":0.03279,"close":81.41}
{"ticker":"WDC","date":"2015-08-28","pret":0.01359,"close":81.28}
{"ticker":"WDC","date":"2015-08-31","pret":0.00568,"close":81.96}
{"ticker":"WDC","date":"2015-09-01","pret":-0.01827,"close":80.45}
{"ticker":"WDC","date":"2015-09-02","pret":0.03063,"close":81.15}
{"ticker":"WDC","date":"2015-09-03","pret":-0.02737,"close":81.8}
{"ticker":"WDC","date":"2015-09-04","pret":0.00287,"close":80.02}
{"ticker":"WDC","date":"2015-09-08","pret":0.01852,"close":83.9}
{"ticker":"WDC","date":"2015-09-09","pret":0.02573,"close":82.39}
{"ticker":"WDC","date":"2015-09-10","pret":-0.03273,"close":81.24}
{"ticker":"WDC","date":"2015-09-11","pret":-0.00829,"close":80.53}
{"ticker":"WDC","date":"2015-09-14","pret":0.00755,"close":80.64}
{"ticker":"WDC","date":"2015-09-15","pret":-0.00173,"close":80.74}
{"ticker":"WDC","date":"2015-09-16","pret":0.00025,"close":81.16}
{"ticker":"WDC","date":"2015-09-17","pret":-0.0026,"close":80.73}
{"ticker":"WDC","date":"2015-09-18","pret":-0.0112,"close":75.87}
{"ticker":"WDC","date":"2015-09-21","pret":-0.04704,"close":76.26}
{"ticker":"WDC","date":"2015-09-22","pret":-0.01002,"close":72.05}
{"ticker":"WDC","date":"2015-09-23","pret":-0.04667,"close":71.44}
{"ticker":"WDC","date":"2015-09-24","pret":-0.01624,"close":71.4}
{"ticker":"WDC","date":"2015-09-25","pret":0.01624,"close":70.47}
{"ticker":"WDC","date":"2015-09-28","pret":-0.03189,"close":68.25}
{"ticker":"WDC","date":"2015-09-29","pret":-0.01096,"close":69.37}
{"ticker":"WDC","date":"2015-09-30","pret":0.13297,"close":79.44}
{"ticker":"WDC","date":"2015-10-01","pret":0.01286,"close":77.89}
{"ticker":"WDC","date":"2015-10-02","pret":-0.03871,"close":79.44}
{"ticker":"WDC","date":"2015-10-05","pret":0.0442,"close":82.14}
{"ticker":"WDC","date":"2015-10-06","pret":0.01889,"close":83.02}
{"ticker":"WDC","date":"2015-10-07","pret":0.025,"close":84.49}
{"ticker":"WDC","date":"2015-10-08","pret":0.00701,"close":85.27}
{"ticker":"WDC","date":"2015-10-09","pret":0.0113,"close":86}
{"ticker":"WDC","date":"2015-10-12","pret":0.00909,"close":85.01}
{"ticker":"WDC","date":"2015-10-13","pret":-0.02158,"close":84.37}
{"ticker":"WDC","date":"2015-10-14","pret":0.01774,"close":83.19}
{"ticker":"WDC","date":"2015-10-15","pret":-0.06733,"close":81.12}
{"ticker":"WDC","date":"2015-10-16","pret":0.00918,"close":79.52}
{"ticker":"WDC","date":"2015-10-19","pret":0.01507,"close":80.48}
{"ticker":"WDC","date":"2015-10-20","pret":-0.02749,"close":74.86}
{"ticker":"WDC","date":"2015-10-21","pret":-0.095,"close":71.44}
{"ticker":"WDC","date":"2015-10-22","pret":-0.01036,"close":69.96}
{"ticker":"WDC","date":"2015-10-23","pret":-0.01766,"close":69.34}
{"ticker":"WDC","date":"2015-10-26","pret":-0.01653,"close":67.16}
{"ticker":"WDC","date":"2015-10-27","pret":-0.0268,"close":67.17}
{"ticker":"WDC","date":"2015-10-28","pret":-0.00207,"close":67.52}
{"ticker":"WDC","date":"2015-10-29","pret":0.00118,"close":67.82}
{"ticker":"WDC","date":"2015-10-30","pret":-0.00015,"close":66.82}
{"ticker":"WDC","date":"2015-11-02","pret":-0.01219,"close":67.84}
{"ticker":"WDC","date":"2015-11-03","pret":0.00982,"close":68.53}
{"ticker":"WDC","date":"2015-11-04","pret":0.01427,"close":68.55}
{"ticker":"WDC","date":"2015-11-05","pret":0.00146,"close":67.85}
{"ticker":"WDC","date":"2015-11-06","pret":-0.01114,"close":67.89}
{"ticker":"WDC","date":"2015-11-09","pret":0.00118,"close":66.61}
{"ticker":"WDC","date":"2015-11-10","pret":-0.02717,"close":63.58}
{"ticker":"WDC","date":"2015-11-11","pret":-0.03449,"close":62.6}
{"ticker":"WDC","date":"2015-11-12","pret":-0.02201,"close":62.4}
{"ticker":"WDC","date":"2015-11-13","pret":-0.00643,"close":60.23}
{"ticker":"WDC","date":"2015-11-16","pret":-0.02662,"close":61.65}
{"ticker":"WDC","date":"2015-11-17","pret":0.01902,"close":62.46}
{"ticker":"WDC","date":"2015-11-18","pret":0.022,"close":64.24}
{"ticker":"WDC","date":"2015-11-19","pret":0.01951,"close":62.01}
{"ticker":"WDC","date":"2015-11-20","pret":-0.0331,"close":61.71}
{"ticker":"WDC","date":"2015-11-23","pret":-0.00177,"close":61.32}
{"ticker":"WDC","date":"2015-11-24","pret":-0.01626,"close":61.83}
{"ticker":"WDC","date":"2015-11-25","pret":0.00865,"close":61.63}
{"ticker":"WDC","date":"2015-11-26"}
{"ticker":"WDC","date":"2015-11-27","pret":0.00389,"close":61.73}
{"ticker":"WDC","date":"2015-11-30","pret":0.00436,"close":62.41}
{"ticker":"WDC","date":"2015-12-01","pret":0.00643,"close":63.93}
{"ticker":"WDC","date":"2015-12-02","pret":0.02139,"close":62.4}
{"ticker":"WDC","date":"2015-12-03","pret":-0.02171,"close":63.62}
{"ticker":"WDC","date":"2015-12-04","pret":0.02046,"close":64.58}
{"ticker":"WDC","date":"2015-12-07","pret":-0.00173,"close":63.37}
{"ticker":"WDC","date":"2015-12-08","pret":-0.01681,"close":64}
{"ticker":"WDC","date":"2015-12-09","pret":0.0165,"close":62.95}
{"ticker":"WDC","date":"2015-12-10","pret":-0.00932,"close":63.35}
{"ticker":"WDC","date":"2015-12-11","pret":-0.01568,"close":62.08}
{"ticker":"WDC","date":"2015-12-14","pret":0.00177,"close":59.38}
{"ticker":"WDC","date":"2015-12-15","pret":-0.03606,"close":60.88}
{"ticker":"WDC","date":"2015-12-16","pret":0.02619,"close":60.96}
{"ticker":"WDC","date":"2015-12-17"}
{"ticker":"WDC","date":"2015-12-18","pret":-0.04014,"close":58.86}
{"ticker":"WDC","date":"2015-12-21","pret":0.00237,"close":59.06}
{"ticker":"WDC","date":"2015-12-22","pret":-0.00338,"close":59.69}
{"ticker":"WDC","date":"2015-12-23","pret":0.01614,"close":60.32}
{"ticker":"WDC","date":"2015-12-24","pret":0.00863,"close":61.22}
{"ticker":"WDC","date":"2015-12-28","pret":0.00675,"close":60.3}
{"ticker":"WDC","date":"2015-12-29","pret":-0.00775,"close":61.06}
{"ticker":"WDC","date":"2015-12-30","pret":0.00512,"close":61.09}
{"ticker":"WDC","date":"2015-12-31","pret":0.00427,"close":60.05}
{"ticker":"WDC","date":"2016-01-04","pret":-0.02809,"close":60.4}
{"ticker":"WDC","date":"2016-01-05","pret":0.02382,"close":60.14}
{"ticker":"WDFC","date":"2015-01-02","pret":-0.00621,"close":84.05}
{"ticker":"WDFC","date":"2015-01-05","pret":-0.01815,"close":83.18}
{"ticker":"WDFC","date":"2015-01-06","pret":-0.00456,"close":83}
{"ticker":"WDFC","date":"2015-01-07","pret":0.0018,"close":85.48}
{"ticker":"WDFC","date":"2015-01-08","pret":-0.04066,"close":84.09}
{"ticker":"WDFC","date":"2015-01-09","pret":0.04569,"close":83.55}
{"ticker":"WDFC","date":"2015-01-12","pret":0.00012,"close":82.67}
{"ticker":"WDFC","date":"2015-01-13","pret":-0.00539,"close":85.68}
{"ticker":"WDFC","date":"2015-01-14","pret":0.01961,"close":85.56}
{"ticker":"WDFC","date":"2015-01-15","pret":0.00329,"close":85.08}
{"ticker":"WDFC","date":"2015-01-16","pret":-0.00541,"close":86.17}
{"ticker":"WDFC","date":"2015-01-20","pret":0.0158,"close":86.03}
{"ticker":"WDFC","date":"2015-01-21","pret":-0.00396,"close":85.28}
{"ticker":"WDFC","date":"2015-01-22","pret":-0.00035,"close":86.85}
{"ticker":"WDFC","date":"2015-01-23","pret":0.01171,"close":85.47}
{"ticker":"WDFC","date":"2015-01-26","pret":-0.01662,"close":85.08}
{"ticker":"WDFC","date":"2015-01-27","pret":-0.00717,"close":84.12}
{"ticker":"WDFC","date":"2015-01-28","pret":-0.00544,"close":83.48}
{"ticker":"WDFC","date":"2015-01-29","pret":-0.00428,"close":84.2}
{"ticker":"WDFC","date":"2015-01-30","pret":-0.00658,"close":82.06}
{"ticker":"WDFC","date":"2015-02-02","pret":-0.01025,"close":82.79}
{"ticker":"WDFC","date":"2015-02-03","pret":0.00941,"close":83}
{"ticker":"WDFC","date":"2015-02-04","pret":-0.00699,"close":82.99}
{"ticker":"WDFC","date":"2015-02-05","pret":0.00362,"close":83.48}
{"ticker":"WDFC","date":"2015-02-06","pret":0.00277,"close":83.03}
{"ticker":"WDFC","date":"2015-02-09","pret":-0.00289,"close":82.41}
{"ticker":"WDFC","date":"2015-02-10","pret":-0.00896,"close":82.32}
{"ticker":"WDFC","date":"2015-02-11","pret":-0.0028,"close":83.13}
{"ticker":"WDFC","date":"2015-02-12","pret":0.01668,"close":82.74}
{"ticker":"WDFC","date":"2015-02-13","pret":-0.00312,"close":82.95}
{"ticker":"WDFC","date":"2015-02-17","pret":0.00072,"close":83.04}
{"ticker":"WDFC","date":"2015-02-18","pret":-0.00603,"close":83.39}
{"ticker":"WDFC","date":"2015-02-19","pret":0.0035,"close":82.09}
{"ticker":"WDFC","date":"2015-02-20","pret":-0.00871,"close":81.86}
{"ticker":"WDFC","date":"2015-02-23","pret":-0.00463,"close":82.48}
{"ticker":"WDFC","date":"2015-02-24","pret":0.00742,"close":81.67}
{"ticker":"WDFC","date":"2015-02-25","pret":-0.01207,"close":81.6}
{"ticker":"WDFC","date":"2015-02-26","pret":0.00257,"close":81.8}
{"ticker":"WDFC","date":"2015-02-27","pret":-0.00098,"close":81.2}
{"ticker":"WDFC","date":"2015-03-02","pret":-0.00344,"close":82.55}
{"ticker":"WDFC","date":"2015-03-03","pret":0.01452,"close":82.8}
{"ticker":"WDFC","date":"2015-03-04","pret":-0.00206,"close":83.08}
{"ticker":"WDFC","date":"2015-03-05","pret":0.00906,"close":83.22}
{"ticker":"WDFC","date":"2015-03-06","pret":-0.00374,"close":82.7}
{"ticker":"WDFC","date":"2015-03-09","pret":-0.00109,"close":83.61}
{"ticker":"WDFC","date":"2015-03-10","pret":0.00603,"close":82.08}
{"ticker":"WDFC","date":"2015-03-11","pret":-0.01489,"close":82.9}
{"ticker":"WDFC","date":"2015-03-12","pret":0.01753,"close":84.55}
{"ticker":"WDFC","date":"2015-03-13","pret":0.0144,"close":84.08}
{"ticker":"WDFC","date":"2015-03-16","pret":-0.00071,"close":84.15}
{"ticker":"WDFC","date":"2015-03-17","pret":-0.00855,"close":83.69}
{"ticker":"WDFC","date":"2015-03-18","pret":-0.00454,"close":83.1}
{"ticker":"WDFC","date":"2015-03-19","pret":-0.00432,"close":84.44}
{"ticker":"WDFC","date":"2015-03-20","pret":0.01705,"close":86.5}
{"ticker":"WDFC","date":"2015-03-23","pret":0.01921,"close":87.11}
{"ticker":"WDFC","date":"2015-03-24","pret":0.00878,"close":87.91}
{"ticker":"WDFC","date":"2015-03-25","pret":0.01348,"close":86.26}
{"ticker":"WDFC","date":"2015-03-26","pret":-0.02527,"close":85.56}
{"ticker":"WDFC","date":"2015-03-27","pret":-0.00408,"close":88.45}
{"ticker":"WDFC","date":"2015-03-30","pret":0.03286,"close":89.19}
{"ticker":"WDFC","date":"2015-03-31","pret":0.00485,"close":88.54}
{"ticker":"WDFC","date":"2015-04-01","pret":-0.00893,"close":87.64}
{"ticker":"WDFC","date":"2015-04-02","pret":-0.00421,"close":88.54}
{"ticker":"WDFC","date":"2015-04-06","pret":0.00307,"close":88.69}
{"ticker":"WDFC","date":"2015-04-07","pret":0.00634,"close":86.98}
{"ticker":"WDFC","date":"2015-04-08","pret":-0.02088,"close":87.14}
{"ticker":"WDFC","date":"2015-04-09","pret":-0.03389,"close":83.14}
{"ticker":"WDFC","date":"2015-04-10","pret":-0.00143,"close":83.72}
{"ticker":"WDFC","date":"2015-04-13","pret":0.00227,"close":83.7}
{"ticker":"WDFC","date":"2015-04-14","pret":-0.00586,"close":83.41}
{"ticker":"WDFC","date":"2015-04-15","pret":-0.00036,"close":83.51}
{"ticker":"WDFC","date":"2015-04-16","pret":0.00228,"close":83.24}
{"ticker":"WDFC","date":"2015-04-17","pret":-0.01034,"close":82.91}
{"ticker":"WDFC","date":"2015-04-20","pret":0.00374,"close":83.88}
{"ticker":"WDFC","date":"2015-04-21","pret":0.01731,"close":83.97}
{"ticker":"WDFC","date":"2015-04-22","pret":-0.0013,"close":83.56}
{"ticker":"WDFC","date":"2015-04-23","pret":-0.01252,"close":83.82}
{"ticker":"WDFC","date":"2015-04-24","pret":0.00455,"close":84.1}
{"ticker":"WDFC","date":"2015-04-27","pret":0.00334,"close":84.02}
{"ticker":"WDFC","date":"2015-04-28","pret":0.00392,"close":84.8}
{"ticker":"WDFC","date":"2015-04-29","pret":-0.00095,"close":83.13}
{"ticker":"WDFC","date":"2015-04-30","pret":-0.01399,"close":80.96}
{"ticker":"WDFC","date":"2015-05-01","pret":-0.01945,"close":81.67}
{"ticker":"WDFC","date":"2015-05-04","pret":0.00612,"close":82.53}
{"ticker":"WDFC","date":"2015-05-05","pret":0.00317,"close":80.62}
{"ticker":"WDFC","date":"2015-05-06","pret":-0.01965,"close":82.87}
{"ticker":"WDFC","date":"2015-05-07","pret":0.0239,"close":82.73}
{"ticker":"WDFC","date":"2015-05-08","pret":0.00736,"close":82.58}
{"ticker":"WDFC","date":"2015-05-11","pret":-0.00458,"close":81.85}
{"ticker":"WDFC","date":"2015-05-12","pret":-0.01386,"close":81.72}
{"ticker":"WDFC","date":"2015-05-13","pret":0.00683,"close":81.99}
{"ticker":"WDFC","date":"2015-05-14","pret":-0.0017,"close":83.76}
{"ticker":"WDFC","date":"2015-05-15","pret":0.01523,"close":82.79}
{"ticker":"WDFC","date":"2015-05-18","pret":-0.00722,"close":85.34}
{"ticker":"WDFC","date":"2015-05-19","pret":0.03316,"close":85.7}
{"ticker":"WDFC","date":"2015-05-20","pret":0.00583,"close":85.66}
{"ticker":"WDFC","date":"2015-05-21","pret":-0.00747,"close":84.96}
{"ticker":"WDFC","date":"2015-05-22","pret":-0.00458,"close":85.05}
{"ticker":"WDFC","date":"2015-05-26","pret":0.00153,"close":83.15}
{"ticker":"WDFC","date":"2015-05-27","pret":-0.02426,"close":85.84}
{"ticker":"WDFC","date":"2015-05-28","pret":0.02789,"close":86.03}
{"ticker":"WDFC","date":"2015-05-29","pret":0.00257,"close":84.37}
{"ticker":"WDFC","date":"2015-06-01","pret":-0.01304,"close":84.89}
{"ticker":"WDFC","date":"2015-06-02","pret":-0.00332,"close":84.23}
{"ticker":"WDFC","date":"2015-06-03","pret":0.00639,"close":85.05}
{"ticker":"WDFC","date":"2015-06-04","pret":-0.00425,"close":83.9}
{"ticker":"WDFC","date":"2015-06-05","pret":-0.00713,"close":84.19}
{"ticker":"WDFC","date":"2015-06-08","pret":-0.00191,"close":84.23}
{"ticker":"WDFC","date":"2015-06-09","pret":0.00274,"close":84.53}
{"ticker":"WDFC","date":"2015-06-10","pret":0.01031,"close":85.45}
{"ticker":"WDFC","date":"2015-06-11","pret":0.00553,"close":85.39}
{"ticker":"WDFC","date":"2015-06-12","pret":0.00117,"close":84.97}
{"ticker":"WDFC","date":"2015-06-15","pret":-0.01048,"close":84.42}
{"ticker":"WDFC","date":"2015-06-16","pret":-0.00332,"close":85.8}
{"ticker":"WDFC","date":"2015-06-17","pret":0.01824,"close":86.41}
{"ticker":"WDFC","date":"2015-06-18","pret":0.01056,"close":87.3}
{"ticker":"WDFC","date":"2015-06-19","pret":0.01056,"close":87.7}
{"ticker":"WDFC","date":"2015-06-22","pret":0.00433,"close":87.75}
{"ticker":"WDFC","date":"2015-06-23","pret":-0.00399,"close":87.27}
{"ticker":"WDFC","date":"2015-06-24","pret":-0.00286,"close":86.77}
{"ticker":"WDFC","date":"2015-06-25","pret":-0.00482,"close":87.92}
{"ticker":"WDFC","date":"2015-06-26","pret":0.01348,"close":87.56}
{"ticker":"WDFC","date":"2015-06-29","pret":-0.0082,"close":86.32}
{"ticker":"WDFC","date":"2015-06-30","pret":-0.01174,"close":87.16}
{"ticker":"WDFC","date":"2015-07-01","pret":0.01334,"close":88.39}
{"ticker":"WDFC","date":"2015-07-02","pret":0.00887,"close":87.6}
{"ticker":"WDFC","date":"2015-07-06","pret":-0.01472,"close":87.1}
{"ticker":"WDFC","date":"2015-07-07","pret":0.00092,"close":87.25}
{"ticker":"WDFC","date":"2015-07-08","pret":-0.00403,"close":88.82}
{"ticker":"WDFC","date":"2015-07-09","pret":-0.03842,"close":82.86}
{"ticker":"WDFC","date":"2015-07-10","pret":0.00144,"close":85.3}
{"ticker":"WDFC","date":"2015-07-13","pret":0.02247,"close":86.67}
{"ticker":"WDFC","date":"2015-07-14","pret":0.01348,"close":87.04}
{"ticker":"WDFC","date":"2015-07-15","pret":-0.00335,"close":88.04}
{"ticker":"WDFC","date":"2015-07-16","pret":0.02176,"close":89.46}
{"ticker":"WDFC","date":"2015-07-17","pret":0.01629,"close":89.18}
{"ticker":"WDFC","date":"2015-07-20","pret":-0.00167,"close":90.39}
{"ticker":"WDFC","date":"2015-07-21","pret":0.00512,"close":88.65}
{"ticker":"WDFC","date":"2015-07-22","pret":-0.02065,"close":89.35}
{"ticker":"WDFC","date":"2015-07-23","pret":0.0106,"close":88.33}
{"ticker":"WDFC","date":"2015-07-24","pret":-0.01072,"close":87.96}
{"ticker":"WDFC","date":"2015-07-27","pret":-0.00216,"close":87.85}
{"ticker":"WDFC","date":"2015-07-28","pret":0.0051,"close":88.47}
{"ticker":"WDFC","date":"2015-07-29","pret":0.00181,"close":88.52}
{"ticker":"WDFC","date":"2015-07-30","pret":-0.00136,"close":89.03}
{"ticker":"WDFC","date":"2015-07-31","pret":0.01146,"close":89.63}
{"ticker":"WDFC","date":"2015-08-03","pret":0.00435,"close":89.66}
{"ticker":"WDFC","date":"2015-08-04","pret":-0.00267,"close":90.23}
{"ticker":"WDFC","date":"2015-08-05","pret":0.0112,"close":90.83}
{"ticker":"WDFC","date":"2015-08-06","pret":0.00572,"close":91.07}
{"ticker":"WDFC","date":"2015-08-07","pret":-0.00704,"close":90}
{"ticker":"WDFC","date":"2015-08-10","pret":-0.0021,"close":89.77}
{"ticker":"WDFC","date":"2015-08-11","pret":-0.01281,"close":89.37}
{"ticker":"WDFC","date":"2015-08-12","pret":-0.00224,"close":88.5}
{"ticker":"WDFC","date":"2015-08-13","pret":-0.00473,"close":88.58}
{"ticker":"WDFC","date":"2015-08-14","pret":-0.00407,"close":89}
{"ticker":"WDFC","date":"2015-08-17","pret":0.00779,"close":89.31}
{"ticker":"WDFC","date":"2015-08-18","pret":0.00438,"close":88.98}
{"ticker":"WDFC","date":"2015-08-19","pret":-0.00798,"close":88.62}
{"ticker":"WDFC","date":"2015-08-20","pret":-0.00725,"close":86.99}
{"ticker":"WDFC","date":"2015-08-21","pret":-0.02324,"close":86.19}
{"ticker":"WDFC","date":"2015-08-24","pret":-0.0371,"close":82.34}
{"ticker":"WDFC","date":"2015-08-25","pret":0.02115,"close":80.88}
{"ticker":"WDFC","date":"2015-08-26","pret":-0.0277,"close":83.99}
{"ticker":"WDFC","date":"2015-08-27","pret":0.02509,"close":84.55}
{"ticker":"WDFC","date":"2015-08-28","pret":-0.00214,"close":84.47}
{"ticker":"WDFC","date":"2015-08-31","pret":-0.00202,"close":83.74}
{"ticker":"WDFC","date":"2015-09-01","pret":-0.01681,"close":82.11}
{"ticker":"WDFC","date":"2015-09-02","pret":0.00254,"close":83.95}
{"ticker":"WDFC","date":"2015-09-03","pret":0.0126,"close":84.38}
{"ticker":"WDFC","date":"2015-09-04","pret":-0.00478,"close":83.74}
{"ticker":"WDFC","date":"2015-09-08","pret":0.01711,"close":84.17}
{"ticker":"WDFC","date":"2015-09-09","pret":0.00012,"close":83.49}
{"ticker":"WDFC","date":"2015-09-10","pret":-0.01926,"close":83.53}
{"ticker":"WDFC","date":"2015-09-11","pret":-0.00457,"close":84.19}
{"ticker":"WDFC","date":"2015-09-14","pret":0.0158,"close":84.17}
{"ticker":"WDFC","date":"2015-09-15","pret":0.00284,"close":84.85}
{"ticker":"WDFC","date":"2015-09-16","pret":0.00849,"close":86.7}
{"ticker":"WDFC","date":"2015-09-17","pret":0.01665,"close":87.44}
{"ticker":"WDFC","date":"2015-09-18","pret":-0.00556,"close":86.05}
{"ticker":"WDFC","date":"2015-09-21","pret":0.00717,"close":87.14}
{"ticker":"WDFC","date":"2015-09-22","pret":-0.00092,"close":87.08}
{"ticker":"WDFC","date":"2015-09-23","pret":0.0085,"close":87.65}
{"ticker":"WDFC","date":"2015-09-24","pret":-0.00103,"close":88.41}
{"ticker":"WDFC","date":"2015-09-25","pret":0.00935,"close":90.33}
{"ticker":"WDFC","date":"2015-09-28","pret":0.02543,"close":88.44}
{"ticker":"WDFC","date":"2015-09-29","pret":-0.02011,"close":88.82}
{"ticker":"WDFC","date":"2015-09-30","pret":0.012,"close":89.07}
{"ticker":"WDFC","date":"2015-10-01","pret":-0.00413,"close":88.85}
{"ticker":"WDFC","date":"2015-10-02","pret":-0.01103,"close":89.73}
{"ticker":"WDFC","date":"2015-10-05","pret":0.01862,"close":92.02}
{"ticker":"WDFC","date":"2015-10-06","pret":0.02415,"close":91.77}
{"ticker":"WDFC","date":"2015-10-07","pret":0.00119,"close":92.86}
{"ticker":"WDFC","date":"2015-10-08","pret":0.00475,"close":93.99}
{"ticker":"WDFC","date":"2015-10-09","pret":0.01551,"close":94.85}
{"ticker":"WDFC","date":"2015-10-12","pret":0.01003,"close":96.18}
{"ticker":"WDFC","date":"2015-10-13","pret":0.01108,"close":95.27}
{"ticker":"WDFC","date":"2015-10-14","pret":-0.01255,"close":93}
{"ticker":"WDFC","date":"2015-10-15","pret":-0.01645,"close":93.39}
{"ticker":"WDFC","date":"2015-10-16","pret":0.00704,"close":94.54}
{"ticker":"WDFC","date":"2015-10-19","pret":-0.01574,"close":92.9}
{"ticker":"WDFC","date":"2015-10-20","pret":0.00011,"close":92.98}
{"ticker":"WDFC","date":"2015-10-21","pret":0.00409,"close":92.97}
{"ticker":"WDFC","date":"2015-10-22","pret":0.00493,"close":94.99}
{"ticker":"WDFC","date":"2015-10-23","pret":0.01875,"close":95.1}
{"ticker":"WDFC","date":"2015-10-26","pret":-0.00084,"close":95.06}
{"ticker":"WDFC","date":"2015-10-27","pret":-0.00347,"close":94.32}
{"ticker":"WDFC","date":"2015-10-28","pret":-0.00688,"close":96.68}
{"ticker":"WDFC","date":"2015-10-29","pret":0.02609,"close":97.02}
{"ticker":"WDFC","date":"2015-10-30","pret":0.00052,"close":95.58}
{"ticker":"WDFC","date":"2015-11-02","pret":-0.0082,"close":96.84}
{"ticker":"WDFC","date":"2015-11-03","pret":0.00644,"close":96.89}
{"ticker":"WDFC","date":"2015-11-04","pret":0.00434,"close":96.91}
{"ticker":"WDFC","date":"2015-11-05","pret":-0.00103,"close":96.95}
{"ticker":"WDFC","date":"2015-11-06","pret":0.00216,"close":96.39}
{"ticker":"WDFC","date":"2015-11-09","pret":-0.00879,"close":95.64}
{"ticker":"WDFC","date":"2015-11-10","pret":-0.01044,"close":96.46}
{"ticker":"WDFC","date":"2015-11-11","pret":0.01728,"close":96.76}
{"ticker":"WDFC","date":"2015-11-12","pret":-0.00746,"close":95.03}
{"ticker":"WDFC","date":"2015-11-13","pret":-0.01762,"close":95.21}
{"ticker":"WDFC","date":"2015-11-16","pret":0.00801,"close":96.4}
{"ticker":"WDFC","date":"2015-11-17","pret":0.02077,"close":96.79}
{"ticker":"WDFC","date":"2015-11-18","pret":-0.00598,"close":98.35}
{"ticker":"WDFC","date":"2015-11-19","pret":0.01692,"close":98.28}
{"ticker":"WDFC","date":"2015-11-20","pret":0.00406,"close":98.48}
{"ticker":"WDFC","date":"2015-11-23","pret":-0.00101,"close":99.8}
{"ticker":"WDFC","date":"2015-11-24","pret":0.00576,"close":100.03}
{"ticker":"WDFC","date":"2015-11-25","pret":0.01073,"close":100.66}
{"ticker":"WDFC","date":"2015-11-26"}
{"ticker":"WDFC","date":"2015-11-27","pret":0.00249,"close":100.7}
{"ticker":"WDFC","date":"2015-11-30","pret":0.00456,"close":98.77}
{"ticker":"WDFC","date":"2015-12-01","pret":-0.0204,"close":99.5}
{"ticker":"WDFC","date":"2015-12-02","pret":0.00282,"close":99.34}
{"ticker":"WDFC","date":"2015-12-03","pret":0.00181,"close":98.3}
{"ticker":"WDFC","date":"2015-12-04","pret":-0.01113,"close":99.52}
{"ticker":"WDFC","date":"2015-12-07","pret":0.01243,"close":100.27}
{"ticker":"WDFC","date":"2015-12-08","pret":-0.00201,"close":100.43}
{"ticker":"WDFC","date":"2015-12-09","pret":0.00902,"close":100.19}
{"ticker":"WDFC","date":"2015-12-10","pret":-0.0018,"close":99.32}
{"ticker":"WDFC","date":"2015-12-11","pret":-0.01917,"close":97.5}
{"ticker":"WDFC","date":"2015-12-14","pret":-0.00603,"close":98.32}
{"ticker":"WDFC","date":"2015-12-15","pret":0.01485,"close":100.25}
{"ticker":"WDFC","date":"2015-12-16","pret":0.01384,"close":102.59}
{"ticker":"WDFC","date":"2015-12-17"}
{"ticker":"WDFC","date":"2015-12-18","pret":0.0161,"close":99.51}
{"ticker":"WDFC","date":"2015-12-21","pret":-0.01999,"close":99.97}
{"ticker":"WDFC","date":"2015-12-22","pret":0.0028,"close":99.09}
{"ticker":"WDFC","date":"2015-12-23","pret":-0.00871,"close":99.1}
{"ticker":"WDFC","date":"2015-12-24","pret":0.00181,"close":99.7}
{"ticker":"WDFC","date":"2015-12-28","pret":-0.00342,"close":99.69}
{"ticker":"WDFC","date":"2015-12-29","pret":0.00872,"close":101.19}
{"ticker":"WDFC","date":"2015-12-30","pret":0.01171,"close":101.11}
{"ticker":"WDFC","date":"2015-12-31","pret":-0.00208,"close":98.65}
{"ticker":"WDFC","date":"2016-01-04","pret":-0.0382,"close":95.78}
{"ticker":"WDFC","date":"2016-01-05","pret":-0.01511,"close":97.72}
{"ticker":"WDR","date":"2015-01-02","pret":0.01,"close":49.44}
{"ticker":"WDR","date":"2015-01-05","pret":-0.02539,"close":47.89}
{"ticker":"WDR","date":"2015-01-06","pret":-0.02042,"close":46.9}
{"ticker":"WDR","date":"2015-01-07","pret":-0.01195,"close":47.18}
{"ticker":"WDR","date":"2015-01-08","pret":-0.00359,"close":46.38}
{"ticker":"WDR","date":"2015-01-09","pret":-0.01492,"close":46.28}
{"ticker":"WDR","date":"2015-01-12","pret":-0.00043,"close":45.08}
{"ticker":"WDR","date":"2015-01-13","pret":-0.02282,"close":44.54}
{"ticker":"WDR","date":"2015-01-14","pret":-0.03877,"close":43.34}
{"ticker":"WDR","date":"2015-01-15","pret":-0.0271,"close":41.98}
{"ticker":"WDR","date":"2015-01-16","pret":-0.01872,"close":42.33}
{"ticker":"WDR","date":"2015-01-20","pret":0.02247,"close":41.61}
{"ticker":"WDR","date":"2015-01-21","pret":-0.02535,"close":42.63}
{"ticker":"WDR","date":"2015-01-22","pret":0.03048,"close":44.01}
{"ticker":"WDR","date":"2015-01-23","pret":0.01913,"close":43.48}
{"ticker":"WDR","date":"2015-01-26","pret":-0.00687,"close":45.27}
{"ticker":"WDR","date":"2015-01-27","pret":0.0216,"close":45.4}
{"ticker":"WDR","date":"2015-01-28","pret":0.03036,"close":45.12}
{"ticker":"WDR","date":"2015-01-29","pret":-0.01318,"close":44.87}
{"ticker":"WDR","date":"2015-01-30","pret":-0.01943,"close":44.71}
{"ticker":"WDR","date":"2015-02-02","pret":0.01344,"close":45.49}
{"ticker":"WDR","date":"2015-02-03","pret":0.027,"close":45.26}
{"ticker":"WDR","date":"2015-02-04","pret":-0.04179,"close":44.94}
{"ticker":"WDR","date":"2015-02-05","pret":0.02211,"close":46.57}
{"ticker":"WDR","date":"2015-02-06","pret":0.03856,"close":47.52}
{"ticker":"WDR","date":"2015-02-09","pret":0.00551,"close":48.23}
{"ticker":"WDR","date":"2015-02-10","pret":0.02916,"close":48.64}
{"ticker":"WDR","date":"2015-02-11","pret":0.0002,"close":49.83}
{"ticker":"WDR","date":"2015-02-12","pret":0.02573,"close":49.79}
{"ticker":"WDR","date":"2015-02-13","pret":-0.0024,"close":49.94}
{"ticker":"WDR","date":"2015-02-17","pret":-0.0006,"close":50.07}
{"ticker":"WDR","date":"2015-02-18","pret":-0.00806,"close":50.02}
{"ticker":"WDR","date":"2015-02-19","pret":0.00946,"close":51.39}
{"ticker":"WDR","date":"2015-02-20","pret":0.02571,"close":51.05}
{"ticker":"WDR","date":"2015-02-23","pret":-0.00528,"close":50.77}
{"ticker":"WDR","date":"2015-02-24","pret":-0.00374,"close":51.2}
{"ticker":"WDR","date":"2015-02-25","pret":0.00432,"close":50.64}
{"ticker":"WDR","date":"2015-02-26","pret":-0.01642,"close":50.07}
{"ticker":"WDR","date":"2015-02-27","pret":0.00179,"close":49.46}
{"ticker":"WDR","date":"2015-03-02","pret":-0.01363,"close":49.55}
{"ticker":"WDR","date":"2015-03-03","pret":-0.00465,"close":49.6}
{"ticker":"WDR","date":"2015-03-04","pret":0.00122,"close":49.45}
{"ticker":"WDR","date":"2015-03-05","pret":0.00766,"close":50.04}
{"ticker":"WDR","date":"2015-03-06","pret":0.00541,"close":49.6}
{"ticker":"WDR","date":"2015-03-09","pret":-0.00944,"close":49.38}
{"ticker":"WDR","date":"2015-03-10","pret":-0.01402,"close":48.15}
{"ticker":"WDR","date":"2015-03-11","pret":-0.01173,"close":48.45}
{"ticker":"WDR","date":"2015-03-12","pret":0.0103,"close":49.31}
{"ticker":"WDR","date":"2015-03-13","pret":0.00552,"close":48.56}
{"ticker":"WDR","date":"2015-03-16","pret":-0.00798,"close":49.28}
{"ticker":"WDR","date":"2015-03-17","pret":0.00328,"close":48.94}
{"ticker":"WDR","date":"2015-03-18","pret":0.00266,"close":48.91}
{"ticker":"WDR","date":"2015-03-19","pret":-0.00143,"close":49.27}
{"ticker":"WDR","date":"2015-03-20","pret":0.01421,"close":50.56}
{"ticker":"WDR","date":"2015-03-23","pret":0.01897,"close":50.31}
{"ticker":"WDR","date":"2015-03-24","pret":-0.00615,"close":49.83}
{"ticker":"WDR","date":"2015-03-25","pret":-0.00259,"close":49.89}
{"ticker":"WDR","date":"2015-03-26","pret":-0.0042,"close":50.09}
{"ticker":"WDR","date":"2015-03-27","pret":0.0028,"close":49.6}
{"ticker":"WDR","date":"2015-03-30","pret":-0.0002,"close":49.86}
{"ticker":"WDR","date":"2015-03-31","pret":-0.00521,"close":49.54}
{"ticker":"WDR","date":"2015-04-01","pret":-0.00463,"close":49.63}
{"ticker":"WDR","date":"2015-04-02","pret":0.00282,"close":50.18}
{"ticker":"WDR","date":"2015-04-06","pret":-0.00383,"close":49.64}
{"ticker":"WDR","date":"2015-04-07","pret":0.00484,"close":49.48}
{"ticker":"WDR","date":"2015-04-08","pret":-0.00544,"close":49.82}
{"ticker":"WDR","date":"2015-04-09","pret":0.00765,"close":49.06}
{"ticker":"WDR","date":"2015-04-10","pret":-0.01394,"close":47.94}
{"ticker":"WDR","date":"2015-04-13","pret":-0.02534,"close":47.99}
{"ticker":"WDR","date":"2015-04-14","pret":-0.00021,"close":48.26}
{"ticker":"WDR","date":"2015-04-15","pret":0.01347,"close":50.2}
{"ticker":"WDR","date":"2015-04-16","pret":0.03341,"close":49.3}
{"ticker":"WDR","date":"2015-04-17","pret":-0.0248,"close":48.5}
{"ticker":"WDR","date":"2015-04-20","pret":-0.00532,"close":49.27}
{"ticker":"WDR","date":"2015-04-21","pret":0.01729,"close":49.61}
{"ticker":"WDR","date":"2015-04-22","pret":0.0004,"close":49.79}
{"ticker":"WDR","date":"2015-04-23","pret":0.00302,"close":50.24}
{"ticker":"WDR","date":"2015-04-24","pret":0.01278,"close":50.21}
{"ticker":"WDR","date":"2015-04-27","pret":0.00218,"close":50.15}
{"ticker":"WDR","date":"2015-04-28","pret":-0.02995,"close":50.93}
{"ticker":"WDR","date":"2015-04-29","pret":0.02697,"close":49.84}
{"ticker":"WDR","date":"2015-04-30","pret":-0.01098,"close":49.32}
{"ticker":"WDR","date":"2015-05-01","pret":0.0004,"close":49}
{"ticker":"WDR","date":"2015-05-04","pret":-0.01537,"close":48.74}
{"ticker":"WDR","date":"2015-05-05","pret":-0.01004,"close":47.77}
{"ticker":"WDR","date":"2015-05-06","pret":-0.0118,"close":46.94}
{"ticker":"WDR","date":"2015-05-07","pret":-0.02105,"close":47.02}
{"ticker":"WDR","date":"2015-05-08","pret":0.0131,"close":47.31}
{"ticker":"WDR","date":"2015-05-11","pret":-0.00653,"close":46.92}
{"ticker":"WDR","date":"2015-05-12","pret":-0.01319,"close":46.73}
{"ticker":"WDR","date":"2015-05-13","pret":0.0015,"close":47.4}
{"ticker":"WDR","date":"2015-05-14","pret":0.01823,"close":47.83}
{"ticker":"WDR","date":"2015-05-15","pret":0.00565,"close":48.21}
{"ticker":"WDR","date":"2015-05-18","pret":0.00666,"close":48.68}
{"ticker":"WDR","date":"2015-05-19","pret":0.01175,"close":48.47}
{"ticker":"WDR","date":"2015-05-20","pret":-0.00534,"close":48.86}
{"ticker":"WDR","date":"2015-05-21","pret":0.00575,"close":49.34}
{"ticker":"WDR","date":"2015-05-22","pret":0.00715,"close":49.24}
{"ticker":"WDR","date":"2015-05-26","pret":-0.00163,"close":48.2}
{"ticker":"WDR","date":"2015-05-27","pret":-0.01768,"close":48.44}
{"ticker":"WDR","date":"2015-05-28","pret":-0.00062,"close":48.09}
{"ticker":"WDR","date":"2015-05-29","pret":-0.00249,"close":47.78}
{"ticker":"WDR","date":"2015-06-01","pret":-0.00146,"close":47.88}
{"ticker":"WDR","date":"2015-06-02","pret":-0.00439,"close":48.05}
{"ticker":"WDR","date":"2015-06-03","pret":0.00564,"close":48.65}
{"ticker":"WDR","date":"2015-06-04","pret":0.00726,"close":47.47}
{"ticker":"WDR","date":"2015-06-05","pret":-0.01625,"close":47.95}
{"ticker":"WDR","date":"2015-06-08","pret":0.00691,"close":47.99}
{"ticker":"WDR","date":"2015-06-09","pret":0.00062,"close":48.8}
{"ticker":"WDR","date":"2015-06-10","pret":0.02409,"close":49.17}
{"ticker":"WDR","date":"2015-06-11","pret":0.00325,"close":49.5}
{"ticker":"WDR","date":"2015-06-12","pret":0.00041,"close":48.85}
{"ticker":"WDR","date":"2015-06-15","pret":-0.018,"close":48.87}
{"ticker":"WDR","date":"2015-06-16","pret":0.00432,"close":49.7}
{"ticker":"WDR","date":"2015-06-17","pret":0.02496,"close":49.33}
{"ticker":"WDR","date":"2015-06-18","pret":-0.00765,"close":49.2}
{"ticker":"WDR","date":"2015-06-19","pret":-0.00669,"close":49.31}
{"ticker":"WDR","date":"2015-06-22","pret":0.01993,"close":49.85}
{"ticker":"WDR","date":"2015-06-23","pret":-0.00821,"close":49.24}
{"ticker":"WDR","date":"2015-06-24","pret":-0.00888,"close":49.1}
{"ticker":"WDR","date":"2015-06-25","pret":-0.00223,"close":48.51}
{"ticker":"WDR","date":"2015-06-26","pret":-0.01103,"close":48.88}
{"ticker":"WDR","date":"2015-06-29","pret":-0.01116,"close":47.12}
{"ticker":"WDR","date":"2015-06-30","pret":-0.00939,"close":47.31}
{"ticker":"WDR","date":"2015-07-01","pret":0.0021,"close":46.8}
{"ticker":"WDR","date":"2015-07-02","pret":-0.01752,"close":46.52}
{"ticker":"WDR","date":"2015-07-06","pret":-0.02611,"close":46.23}
{"ticker":"WDR","date":"2015-07-07","pret":0.00936,"close":46.58}
{"ticker":"WDR","date":"2015-07-08","pret":-0.00391,"close":45.11}
{"ticker":"WDR","date":"2015-07-09","pret":-0.00523,"close":44.34}
{"ticker":"WDR","date":"2015-07-10","pret":-0.01764,"close":45.03}
{"ticker":"WDR","date":"2015-07-13","pret":0.01238,"close":45.7}
{"ticker":"WDR","date":"2015-07-14","pret":-0.00044,"close":45.56}
{"ticker":"WDR","date":"2015-07-15","pret":-0.00154,"close":45.28}
{"ticker":"WDR","date":"2015-07-16","pret":0.00198,"close":45.23}
{"ticker":"WDR","date":"2015-07-17","pret":-0.00529,"close":45.08}
{"ticker":"WDR","date":"2015-07-20","pret":0,"close":45.17}
{"ticker":"WDR","date":"2015-07-21","pret":-0.00398,"close":45.15}
{"ticker":"WDR","date":"2015-07-22","pret":-0.00022,"close":44.84}
{"ticker":"WDR","date":"2015-07-23","pret":-0.002,"close":44.31}
{"ticker":"WDR","date":"2015-07-24","pret":-0.01388,"close":43.45}
{"ticker":"WDR","date":"2015-07-27","pret":-0.02765,"close":43.35}
{"ticker":"WDR","date":"2015-07-28","pret":0.01266,"close":43.84}
{"ticker":"WDR","date":"2015-07-29","pret":0.00274,"close":43.57}
{"ticker":"WDR","date":"2015-07-30","pret":-0.00526,"close":44.21}
{"ticker":"WDR","date":"2015-07-31","pret":0.01796,"close":44.91}
{"ticker":"WDR","date":"2015-08-03","pret":0.01098,"close":44.83}
{"ticker":"WDR","date":"2015-08-04","pret":-0.00268,"close":44.67}
{"ticker":"WDR","date":"2015-08-05","pret":0.00601,"close":44.75}
{"ticker":"WDR","date":"2015-08-06","pret":-0.00646,"close":44.4}
{"ticker":"WDR","date":"2015-08-07","pret":-0.01124,"close":44.19}
{"ticker":"WDR","date":"2015-08-10","pret":0.00631,"close":45.23}
{"ticker":"WDR","date":"2015-08-11","pret":0.00359,"close":44.17}
{"ticker":"WDR","date":"2015-08-12","pret":-0.02218,"close":43.74}
{"ticker":"WDR","date":"2015-08-13","pret":0.00366,"close":43.81}
{"ticker":"WDR","date":"2015-08-14","pret":-0.0016,"close":44.1}
{"ticker":"WDR","date":"2015-08-17","pret":0.00433,"close":44.29}
{"ticker":"WDR","date":"2015-08-18","pret":0.00702,"close":44.14}
{"ticker":"WDR","date":"2015-08-19","pret":-0.01067,"close":43.21}
{"ticker":"WDR","date":"2015-08-20","pret":-0.02683,"close":41.72}
{"ticker":"WDR","date":"2015-08-21","pret":-0.0358,"close":39.99}
{"ticker":"WDR","date":"2015-08-24","pret":-0.1025,"close":36.97}
{"ticker":"WDR","date":"2015-08-25","pret":0.02787,"close":37.51}
{"ticker":"WDR","date":"2015-08-26","pret":0.00288,"close":38.51}
{"ticker":"WDR","date":"2015-08-27","pret":0.01939,"close":39.48}
{"ticker":"WDR","date":"2015-08-28","pret":-0.00333,"close":39.16}
{"ticker":"WDR","date":"2015-08-31","pret":-0.00618,"close":39.07}
{"ticker":"WDR","date":"2015-09-01","pret":-0.01353,"close":36.77}
{"ticker":"WDR","date":"2015-09-02","pret":-0.01931,"close":37.13}
{"ticker":"WDR","date":"2015-09-03","pret":-0.01616,"close":37.26}
{"ticker":"WDR","date":"2015-09-04","pret":-0.00408,"close":36.66}
{"ticker":"WDR","date":"2015-09-08","pret":0.01729,"close":37.84}
{"ticker":"WDR","date":"2015-09-09","pret":0.02904,"close":37.96}
{"ticker":"WDR","date":"2015-09-10","pret":-0.0123,"close":37.92}
{"ticker":"WDR","date":"2015-09-11","pret":-0.009,"close":37.4}
{"ticker":"WDR","date":"2015-09-14","pret":-0.00533,"close":37.01}
{"ticker":"WDR","date":"2015-09-15","pret":-0.00643,"close":37.87}
{"ticker":"WDR","date":"2015-09-16","pret":0.01176,"close":38.38}
{"ticker":"WDR","date":"2015-09-17","pret":0.02026,"close":38.32}
{"ticker":"WDR","date":"2015-09-18","pret":-0.01708,"close":36.52}
{"ticker":"WDR","date":"2015-09-21","pret":-0.04498,"close":36.42}
{"ticker":"WDR","date":"2015-09-22","pret":-0.01003,"close":35.53}
{"ticker":"WDR","date":"2015-09-23","pret":0.00056,"close":35.41}
{"ticker":"WDR","date":"2015-09-24","pret":-0.02092,"close":34.95}
{"ticker":"WDR","date":"2015-09-25","pret":0.01418,"close":34.66}
{"ticker":"WDR","date":"2015-09-28","pret":-0.03351,"close":33.77}
{"ticker":"WDR","date":"2015-09-29","pret":-0.01054,"close":34.35}
{"ticker":"WDR","date":"2015-09-30","pret":0.02558,"close":34.77}
{"ticker":"WDR","date":"2015-10-01","pret":-0.00259,"close":34.37}
{"ticker":"WDR","date":"2015-10-02","pret":-0.04171,"close":35.05}
{"ticker":"WDR","date":"2015-10-05","pret":0.0483,"close":35.66}
{"ticker":"WDR","date":"2015-10-06","pret":0.01306,"close":34.99}
{"ticker":"WDR","date":"2015-10-07","pret":-0.01535,"close":34.99}
{"ticker":"WDR","date":"2015-10-08","pret":-0.00115,"close":35}
{"ticker":"WDR","date":"2015-10-09","pret":0.00515,"close":34.58}
{"ticker":"WDR","date":"2015-10-12","pret":-0.0109,"close":34.49}
{"ticker":"WDR","date":"2015-10-13","pret":-0.01277,"close":33.34}
{"ticker":"WDR","date":"2015-10-14","pret":-0.02515,"close":33.14}
{"ticker":"WDR","date":"2015-10-15","pret":-0.0012,"close":33.77}
{"ticker":"WDR","date":"2015-10-16","pret":0.02019,"close":34.09}
{"ticker":"WDR","date":"2015-10-19","pret":-0.0154,"close":33.03}
{"ticker":"WDR","date":"2015-10-20","pret":-0.01383,"close":33.98}
{"ticker":"WDR","date":"2015-10-21","pret":0.03392,"close":33.54}
{"ticker":"WDR","date":"2015-10-22","pret":-0.01652,"close":34.62}
{"ticker":"WDR","date":"2015-10-23","pret":0.04023,"close":34.88}
{"ticker":"WDR","date":"2015-10-26","pret":0.0057,"close":34.93}
{"ticker":"WDR","date":"2015-10-27","pret":-0.01748,"close":35.62}
{"ticker":"WDR","date":"2015-10-28","pret":0.03494,"close":36.68}
{"ticker":"WDR","date":"2015-10-29","pret":0.02154,"close":36.36}
{"ticker":"WDR","date":"2015-10-30","pret":-0.00411,"close":36.94}
{"ticker":"WDR","date":"2015-11-02","pret":0.01146,"close":37.66}
{"ticker":"WDR","date":"2015-11-03","pret":0.01748,"close":38.26}
{"ticker":"WDR","date":"2015-11-04","pret":0.01979,"close":38.12}
{"ticker":"WDR","date":"2015-11-05","pret":-0.00078,"close":38.23}
{"ticker":"WDR","date":"2015-11-06","pret":0.00026,"close":38.2}
{"ticker":"WDR","date":"2015-11-09","pret":-0.00026,"close":37.43}
{"ticker":"WDR","date":"2015-11-10","pret":-0.02704,"close":37.33}
{"ticker":"WDR","date":"2015-11-11","pret":0.00909,"close":36.68}
{"ticker":"WDR","date":"2015-11-12","pret":-0.03027,"close":35.59}
{"ticker":"WDR","date":"2015-11-13","pret":-0.03009,"close":35.24}
{"ticker":"WDR","date":"2015-11-16","pret":-0.00539,"close":36.24}
{"ticker":"WDR","date":"2015-11-17","pret":0.03052,"close":35.86}
{"ticker":"WDR","date":"2015-11-18","pret":-0.00636,"close":36.96}
{"ticker":"WDR","date":"2015-11-19","pret":0.0263,"close":37.48}
{"ticker":"WDR","date":"2015-11-20","pret":0.01742,"close":37.74}
{"ticker":"WDR","date":"2015-11-23","pret":0.00212,"close":37.82}
{"ticker":"WDR","date":"2015-11-24","pret":-0.00692,"close":37.47}
{"ticker":"WDR","date":"2015-11-25","pret":0.00559,"close":37.89}
{"ticker":"WDR","date":"2015-11-26"}
{"ticker":"WDR","date":"2015-11-27","pret":0.00714,"close":37.66}
{"ticker":"WDR","date":"2015-11-30","pret":-0.00476,"close":37.4}
{"ticker":"WDR","date":"2015-12-01","pret":-0.00451,"close":37.38}
{"ticker":"WDR","date":"2015-12-02","pret":-0.00507,"close":36.46}
{"ticker":"WDR","date":"2015-12-03","pret":-0.02354,"close":35.54}
{"ticker":"WDR","date":"2015-12-04","pret":-0.02663,"close":35.78}
{"ticker":"WDR","date":"2015-12-07","pret":0.00168,"close":34.88}
{"ticker":"WDR","date":"2015-12-08","pret":-0.03484,"close":33.74}
{"ticker":"WDR","date":"2015-12-09","pret":-0.02174,"close":32.99}
{"ticker":"WDR","date":"2015-12-10","pret":-0.02253,"close":33.01}
{"ticker":"WDR","date":"2015-12-11","pret":-0.01407,"close":31.33}
{"ticker":"WDR","date":"2015-12-14","pret":-0.03479,"close":28.97}
{"ticker":"WDR","date":"2015-12-15","pret":-0.08484,"close":29.02}
{"ticker":"WDR","date":"2015-12-16","pret":0.01824,"close":29.33}
{"ticker":"WDR","date":"2015-12-17"}
{"ticker":"WDR","date":"2015-12-18","pret":-0.00684,"close":28.3}
{"ticker":"WDR","date":"2015-12-21","pret":-0.01766,"close":28.85}
{"ticker":"WDR","date":"2015-12-22","pret":0.00627,"close":28.84}
{"ticker":"WDR","date":"2015-12-23","pret":0.01379,"close":29.84}
{"ticker":"WDR","date":"2015-12-24","pret":0.01967,"close":29.47}
{"ticker":"WDR","date":"2015-12-28","pret":-0.01557,"close":29.38}
{"ticker":"WDR","date":"2015-12-29","pret":0.00714,"close":29.52}
{"ticker":"WDR","date":"2015-12-30","pret":0,"close":28.57}
{"ticker":"WDR","date":"2015-12-31","pret":-0.03972,"close":28.66}
{"ticker":"WDR","date":"2016-01-04","pret":-0.03259,"close":28.28}
{"ticker":"WDR","date":"2016-01-05","pret":0.03611,"close":28.06}
{"ticker":"WEC","date":"2015-01-02","pret":-0.01778,"close":53.19}
{"ticker":"WEC","date":"2015-01-05","pret":0.00414,"close":52.54}
{"ticker":"WEC","date":"2015-01-06","pret":-0.00925,"close":52.68}
{"ticker":"WEC","date":"2015-01-07","pret":0.00133,"close":53.33}
{"ticker":"WEC","date":"2015-01-08","pret":0.01393,"close":53.92}
{"ticker":"WEC","date":"2015-01-09","pret":0.01041,"close":53.62}
{"ticker":"WEC","date":"2015-01-12","pret":-0.00612,"close":53.46}
{"ticker":"WEC","date":"2015-01-13","pret":-0.00056,"close":53.72}
{"ticker":"WEC","date":"2015-01-14","pret":-0.0028,"close":54.36}
{"ticker":"WEC","date":"2015-01-15","pret":0.01519,"close":55.05}
{"ticker":"WEC","date":"2015-01-16","pret":0.01352,"close":55.86}
{"ticker":"WEC","date":"2015-01-20","pret":0.01584,"close":55.76}
{"ticker":"WEC","date":"2015-01-21","pret":-0.00717,"close":56.45}
{"ticker":"WEC","date":"2015-01-22","pret":0.01765,"close":56.61}
{"ticker":"WEC","date":"2015-01-23","pret":0.00318,"close":56.95}
{"ticker":"WEC","date":"2015-01-26","pret":-0.00053,"close":57.02}
{"ticker":"WEC","date":"2015-01-27","pret":0.00229,"close":57.09}
{"ticker":"WEC","date":"2015-01-28","pret":0.00263,"close":56.79}
{"ticker":"WEC","date":"2015-01-29","pret":-0.0051,"close":57.47}
{"ticker":"WEC","date":"2015-01-30","pret":0.01122,"close":55.77}
{"ticker":"WEC","date":"2015-02-02","pret":-0.02703,"close":56.22}
{"ticker":"WEC","date":"2015-02-03","pret":0.00429,"close":55.96}
{"ticker":"WEC","date":"2015-02-04","pret":-0.00357,"close":55.31}
{"ticker":"WEC","date":"2015-02-05","pret":-0.0052,"close":56.02}
{"ticker":"WEC","date":"2015-02-06","pret":0.00234,"close":53.43}
{"ticker":"WEC","date":"2015-02-09","pret":-0.04365,"close":52.61}
{"ticker":"WEC","date":"2015-02-10","pret":-0.01321,"close":53.79}
{"ticker":"WEC","date":"2015-02-11","pret":0.00493,"close":51.76}
{"ticker":"WEC","date":"2015-02-12","pret":-0.01831,"close":52.27}
{"ticker":"WEC","date":"2015-02-13","pret":0.00557,"close":50.96}
{"ticker":"WEC","date":"2015-02-17","pret":-0.02619,"close":51.01}
{"ticker":"WEC","date":"2015-02-18","pret":0.00157,"close":52.21}
{"ticker":"WEC","date":"2015-02-19","pret":0.02404,"close":51.47}
{"ticker":"WEC","date":"2015-02-20","pret":-0.01234,"close":51.93}
{"ticker":"WEC","date":"2015-02-23","pret":0.00561,"close":52.54}
{"ticker":"WEC","date":"2015-02-24","pret":0.01189,"close":52.56}
{"ticker":"WEC","date":"2015-02-25","pret":0.00399,"close":51.57}
{"ticker":"WEC","date":"2015-02-26","pret":-0.02149,"close":50.79}
{"ticker":"WEC","date":"2015-02-27","pret":-0.01249,"close":50.98}
{"ticker":"WEC","date":"2015-03-02","pret":-0.00256,"close":50.11}
{"ticker":"WEC","date":"2015-03-03","pret":-0.01328,"close":50.67}
{"ticker":"WEC","date":"2015-03-04","pret":0.00597,"close":49.94}
{"ticker":"WEC","date":"2015-03-05","pret":-0.00477,"close":50.48}
{"ticker":"WEC","date":"2015-03-06","pret":-0.0072,"close":48.4}
{"ticker":"WEC","date":"2015-03-09","pret":-0.02685,"close":48.62}
{"ticker":"WEC","date":"2015-03-10","pret":0.00041,"close":48.35}
{"ticker":"WEC","date":"2015-03-11","pret":-0.00082,"close":47.82}
{"ticker":"WEC","date":"2015-03-12","pret":-0.00849,"close":48.56}
{"ticker":"WEC","date":"2015-03-13","pret":0.00973,"close":48.21}
{"ticker":"WEC","date":"2015-03-16","pret":-0.00351,"close":49.06}
{"ticker":"WEC","date":"2015-03-17","pret":0.01049,"close":48.7}
{"ticker":"WEC","date":"2015-03-18","pret":-0.00369,"close":49.92}
{"ticker":"WEC","date":"2015-03-19","pret":0.02113,"close":49.63}
{"ticker":"WEC","date":"2015-03-20","pret":0.00661,"close":50.19}
{"ticker":"WEC","date":"2015-03-23","pret":0.0012,"close":50.17}
{"ticker":"WEC","date":"2015-03-24","pret":-0.0016,"close":49.62}
{"ticker":"WEC","date":"2015-03-25","pret":-0.00843,"close":49.09}
{"ticker":"WEC","date":"2015-03-26","pret":-0.01298,"close":48.87}
{"ticker":"WEC","date":"2015-03-27","pret":-0.00225,"close":49.45}
{"ticker":"WEC","date":"2015-03-30","pret":0.01382,"close":49.73}
{"ticker":"WEC","date":"2015-03-31","pret":0.00161,"close":49.5}
{"ticker":"WEC","date":"2015-04-01","pret":-0.00303,"close":49.93}
{"ticker":"WEC","date":"2015-04-02","pret":0.01045,"close":49.79}
{"ticker":"WEC","date":"2015-04-06","pret":-0.0002,"close":50.23}
{"ticker":"WEC","date":"2015-04-07","pret":0.00419,"close":49.54}
{"ticker":"WEC","date":"2015-04-08","pret":-0.01384,"close":49.36}
{"ticker":"WEC","date":"2015-04-09","pret":-0.00222,"close":49.05}
{"ticker":"WEC","date":"2015-04-10","pret":-0.00385,"close":49.65}
{"ticker":"WEC","date":"2015-04-13","pret":0.0085,"close":49.43}
{"ticker":"WEC","date":"2015-04-14","pret":-0.00485,"close":49.78}
{"ticker":"WEC","date":"2015-04-15","pret":0.00847,"close":49.7}
{"ticker":"WEC","date":"2015-04-16","pret":-0.00241,"close":49.45}
{"ticker":"WEC","date":"2015-04-17","pret":-0.0097,"close":49.54}
{"ticker":"WEC","date":"2015-04-20","pret":0.01031,"close":50.33}
{"ticker":"WEC","date":"2015-04-21","pret":0.01318,"close":50.17}
{"ticker":"WEC","date":"2015-04-22","pret":-0.00139,"close":50.28}
{"ticker":"WEC","date":"2015-04-23","pret":-0.0006,"close":50.66}
{"ticker":"WEC","date":"2015-04-24","pret":0.00555,"close":51.11}
{"ticker":"WEC","date":"2015-04-27","pret":0.0114,"close":50.21}
{"ticker":"WEC","date":"2015-04-28","pret":-0.02494,"close":50.34}
{"ticker":"WEC","date":"2015-04-29","pret":0.0014,"close":49.9}
{"ticker":"WEC","date":"2015-04-30","pret":-0.00381,"close":49.12}
{"ticker":"WEC","date":"2015-05-01","pret":-0.01478,"close":49.6}
{"ticker":"WEC","date":"2015-05-04","pret":0.01055,"close":49.85}
{"ticker":"WEC","date":"2015-05-05","pret":-0.0004,"close":47.97}
{"ticker":"WEC","date":"2015-05-06","pret":-0.03346,"close":47.65}
{"ticker":"WEC","date":"2015-05-07","pret":-0.00334,"close":47.8}
{"ticker":"WEC","date":"2015-05-08","pret":0.01826,"close":48.09}
{"ticker":"WEC","date":"2015-05-11","pret":-0.01304,"close":47.89}
{"ticker":"WEC","date":"2015-05-12","pret":-0.01659,"close":47.31}
{"ticker":"WEC","date":"2015-05-13","pret":0.00591,"close":46.84}
{"ticker":"WEC","date":"2015-05-14","pret":-0.00591,"close":47.55}
{"ticker":"WEC","date":"2015-05-15","pret":0.00802,"close":48}
{"ticker":"WEC","date":"2015-05-18","pret":0.00524,"close":48.26}
{"ticker":"WEC","date":"2015-05-19","pret":0.00292,"close":48.23}
{"ticker":"WEC","date":"2015-05-20","pret":0.00437,"close":48.73}
{"ticker":"WEC","date":"2015-05-21","pret":0.01053,"close":48.7}
{"ticker":"WEC","date":"2015-05-22","pret":-0.00226,"close":48.34}
{"ticker":"WEC","date":"2015-05-26","pret":-0.00619,"close":48.24}
{"ticker":"WEC","date":"2015-05-27","pret":-0.00811,"close":48.3}
{"ticker":"WEC","date":"2015-05-28","pret":0.00624,"close":48.33}
{"ticker":"WEC","date":"2015-05-29","pret":0.00455,"close":48.28}
{"ticker":"WEC","date":"2015-06-01","pret":-0.00165,"close":48.35}
{"ticker":"WEC","date":"2015-06-02","pret":-0.00643,"close":47.45}
{"ticker":"WEC","date":"2015-06-03","pret":-0.01489,"close":46.72}
{"ticker":"WEC","date":"2015-06-04","pret":-0.01641,"close":46.28}
{"ticker":"WEC","date":"2015-06-05","pret":-0.01909,"close":45.51}
{"ticker":"WEC","date":"2015-06-08","pret":-0.00483,"close":45.21}
{"ticker":"WEC","date":"2015-06-09","pret":-0.00574,"close":45.2}
{"ticker":"WEC","date":"2015-06-10","pret":0.0053,"close":45.28}
{"ticker":"WEC","date":"2015-06-11","pret":0.00374,"close":45.87}
{"ticker":"WEC","date":"2015-06-12","pret":0.0011,"close":45.57}
{"ticker":"WEC","date":"2015-06-15","pret":0.00459,"close":45.53}
{"ticker":"WEC","date":"2015-06-16","pret":-0.00766,"close":46.05}
{"ticker":"WEC","date":"2015-06-17","pret":0.01201,"close":46.35}
{"ticker":"WEC","date":"2015-06-18","pret":0.01807,"close":47}
{"ticker":"WEC","date":"2015-06-19","pret":0.00341,"close":46.58}
{"ticker":"WEC","date":"2015-06-22","pret":-0.02235,"close":46.28}
{"ticker":"WEC","date":"2015-06-23","pret":0.00087,"close":45.89}
{"ticker":"WEC","date":"2015-06-24","pret":-0.00457,"close":45.78}
{"ticker":"WEC","date":"2015-06-25","pret":0.00065,"close":45.79}
{"ticker":"WEC","date":"2015-06-26","pret":-0.00415,"close":46.21}
{"ticker":"WEC","date":"2015-06-29","pret":0,"close":45.16}
{"ticker":"WEC","date":"2015-06-30","pret":-0.00131,"close":44.97}
{"ticker":"WEC","date":"2015-07-01","pret":-0.01102,"close":45.93}
{"ticker":"WEC","date":"2015-07-02","pret":0.02667,"close":46.65}
{"ticker":"WEC","date":"2015-07-06","pret":0.00366,"close":46.74}
{"ticker":"WEC","date":"2015-07-07","pret":0.00515,"close":47.87}
{"ticker":"WEC","date":"2015-07-08","pret":0.01948,"close":47.42}
{"ticker":"WEC","date":"2015-07-09","pret":-0.00231,"close":46.81}
{"ticker":"WEC","date":"2015-07-10","pret":-0.01482,"close":47.26}
{"ticker":"WEC","date":"2015-07-13","pret":0.0104,"close":47.21}
{"ticker":"WEC","date":"2015-07-14","pret":-0.00169,"close":47.22}
{"ticker":"WEC","date":"2015-07-15","pret":0.00085,"close":47.39}
{"ticker":"WEC","date":"2015-07-16","pret":0.01302,"close":48.42}
{"ticker":"WEC","date":"2015-07-17","pret":0.00541,"close":47.86}
{"ticker":"WEC","date":"2015-07-20","pret":-0.00729,"close":47.6}
{"ticker":"WEC","date":"2015-07-21","pret":-0.0065,"close":47.52}
{"ticker":"WEC","date":"2015-07-22","pret":-0.00042,"close":48.03}
{"ticker":"WEC","date":"2015-07-23","pret":0.00608,"close":47.1}
{"ticker":"WEC","date":"2015-07-24","pret":-0.01454,"close":47.12}
{"ticker":"WEC","date":"2015-07-27","pret":0.00021,"close":47.68}
{"ticker":"WEC","date":"2015-07-28","pret":0.01767,"close":48.06}
{"ticker":"WEC","date":"2015-07-29","pret":-0.04193,"close":48.16}
{"ticker":"WEC","date":"2015-07-30","pret":0.04734,"close":48.77}
{"ticker":"WEC","date":"2015-07-31","pret":0.01828,"close":49}
{"ticker":"WEC","date":"2015-08-03","pret":-0.00163,"close":49.37}
{"ticker":"WEC","date":"2015-08-04","pret":0.00407,"close":48.64}
{"ticker":"WEC","date":"2015-08-05","pret":-0.00795,"close":48.67}
{"ticker":"WEC","date":"2015-08-06","pret":-0.00369,"close":49.25}
{"ticker":"WEC","date":"2015-08-07","pret":0.009,"close":50.04}
{"ticker":"WEC","date":"2015-08-10","pret":0.01776,"close":49.74}
{"ticker":"WEC","date":"2015-08-11","pret":-0.00562,"close":50.49}
{"ticker":"WEC","date":"2015-08-12","pret":0.00961,"close":50.96}
{"ticker":"WEC","date":"2015-08-13","pret":0.00972,"close":50.96}
{"ticker":"WEC","date":"2015-08-14","pret":0.00276,"close":51.34}
{"ticker":"WEC","date":"2015-08-17","pret":0.00882,"close":51.29}
{"ticker":"WEC","date":"2015-08-18","pret":-0.00058,"close":51.27}
{"ticker":"WEC","date":"2015-08-19","pret":-0.00313,"close":51.53}
{"ticker":"WEC","date":"2015-08-20","pret":0.00254,"close":51.47}
{"ticker":"WEC","date":"2015-08-21","pret":-0.00039,"close":51.3}
{"ticker":"WEC","date":"2015-08-24","pret":-0.00647,"close":48.77}
{"ticker":"WEC","date":"2015-08-25","pret":-0.02832,"close":47.08}
{"ticker":"WEC","date":"2015-08-26","pret":-0.03898,"close":47.72}
{"ticker":"WEC","date":"2015-08-27","pret":0.01254,"close":48.19}
{"ticker":"WEC","date":"2015-08-28","pret":0.00062,"close":48.2}
{"ticker":"WEC","date":"2015-08-31","pret":0.00187,"close":47.65}
{"ticker":"WEC","date":"2015-09-01","pret":-0.01734,"close":46.76}
{"ticker":"WEC","date":"2015-09-02","pret":-0.00465,"close":46.7}
{"ticker":"WEC","date":"2015-09-03","pret":-0.00829,"close":47.02}
{"ticker":"WEC","date":"2015-09-04","pret":-0.00406,"close":46.57}
{"ticker":"WEC","date":"2015-09-08","pret":0.0113,"close":47.27}
{"ticker":"WEC","date":"2015-09-09","pret":0.00296,"close":46.87}
{"ticker":"WEC","date":"2015-09-10","pret":-0.01084,"close":47.24}
{"ticker":"WEC","date":"2015-09-11","pret":0.0049,"close":47.88}
{"ticker":"WEC","date":"2015-09-14","pret":0.02187,"close":48.23}
{"ticker":"WEC","date":"2015-09-15","pret":0.00374,"close":48.27}
{"ticker":"WEC","date":"2015-09-16","pret":-0.00145,"close":48.42}
{"ticker":"WEC","date":"2015-09-17","pret":0.00311,"close":49.19}
{"ticker":"WEC","date":"2015-09-18","pret":0.00742,"close":49.33}
{"ticker":"WEC","date":"2015-09-21","pret":0.01367,"close":49.51}
{"ticker":"WEC","date":"2015-09-22","pret":-0.00426,"close":49.25}
{"ticker":"WEC","date":"2015-09-23","pret":0.00264,"close":49.48}
{"ticker":"WEC","date":"2015-09-24","pret":0.00081,"close":50.19}
{"ticker":"WEC","date":"2015-09-25","pret":0.01968,"close":51.01}
{"ticker":"WEC","date":"2015-09-28","pret":0.01088,"close":50.98}
{"ticker":"WEC","date":"2015-09-29","pret":0.00236,"close":51.12}
{"ticker":"WEC","date":"2015-09-30","pret":0.00645,"close":52.22}
{"ticker":"WEC","date":"2015-10-01","pret":0.02026,"close":52.08}
{"ticker":"WEC","date":"2015-10-02","pret":0.00076,"close":52.62}
{"ticker":"WEC","date":"2015-10-05","pret":0.00931,"close":52.75}
{"ticker":"WEC","date":"2015-10-06","pret":-0.00607,"close":52.13}
{"ticker":"WEC","date":"2015-10-07","pret":-0.00477,"close":51.66}
{"ticker":"WEC","date":"2015-10-08","pret":-0.01522,"close":52.45}
{"ticker":"WEC","date":"2015-10-09","pret":0.01846,"close":52.36}
{"ticker":"WEC","date":"2015-10-12","pret":-0.00229,"close":52.77}
{"ticker":"WEC","date":"2015-10-13","pret":0.00666,"close":52.44}
{"ticker":"WEC","date":"2015-10-14","pret":-0.00437,"close":52.25}
{"ticker":"WEC","date":"2015-10-15","pret":-0.00076,"close":53}
{"ticker":"WEC","date":"2015-10-16","pret":0.01533,"close":53.3}
{"ticker":"WEC","date":"2015-10-19","pret":-0.00075,"close":53.47}
{"ticker":"WEC","date":"2015-10-20","pret":0.00169,"close":53.37}
{"ticker":"WEC","date":"2015-10-21","pret":0.00654,"close":53.16}
{"ticker":"WEC","date":"2015-10-22","pret":-0.00748,"close":53.73}
{"ticker":"WEC","date":"2015-10-23","pret":0.0045,"close":52.81}
{"ticker":"WEC","date":"2015-10-26","pret":-0.01583,"close":52.85}
{"ticker":"WEC","date":"2015-10-27","pret":0.00114,"close":52.68}
{"ticker":"WEC","date":"2015-10-28","pret":-0.00038,"close":51.9}
{"ticker":"WEC","date":"2015-10-29","pret":-0.01974,"close":51.3}
{"ticker":"WEC","date":"2015-10-30","pret":-0.00349,"close":51.56}
{"ticker":"WEC","date":"2015-11-02","pret":0.00155,"close":51.71}
{"ticker":"WEC","date":"2015-11-03","pret":0.00155,"close":51.88}
{"ticker":"WEC","date":"2015-11-04","pret":-0.00427,"close":51.99}
{"ticker":"WEC","date":"2015-11-05","pret":0.01064,"close":51.68}
{"ticker":"WEC","date":"2015-11-06","pret":-0.02061,"close":49.51}
{"ticker":"WEC","date":"2015-11-09","pret":-0.03132,"close":49.19}
{"ticker":"WEC","date":"2015-11-10","pret":-0.00855,"close":49.57}
{"ticker":"WEC","date":"2015-11-11","pret":0.01501,"close":49.99}
{"ticker":"WEC","date":"2015-11-12","pret":0.00342,"close":49.49}
{"ticker":"WEC","date":"2015-11-13","pret":-0.00664,"close":49.02}
{"ticker":"WEC","date":"2015-11-16","pret":-0.01036,"close":50.37}
{"ticker":"WEC","date":"2015-11-17","pret":0.0246,"close":49.54}
{"ticker":"WEC","date":"2015-11-18","pret":-0.01202,"close":50.07}
{"ticker":"WEC","date":"2015-11-19","pret":0.01202,"close":50.26}
{"ticker":"WEC","date":"2015-11-20","pret":0.00536,"close":50.51}
{"ticker":"WEC","date":"2015-11-23","pret":-0.00178,"close":49.92}
{"ticker":"WEC","date":"2015-11-24","pret":-0.01278,"close":49.38}
{"ticker":"WEC","date":"2015-11-25","pret":-0.00504,"close":49.07}
{"ticker":"WEC","date":"2015-11-26"}
{"ticker":"WEC","date":"2015-11-27","pret":-0.00628,"close":49.54}
{"ticker":"WEC","date":"2015-11-30","pret":0.00971,"close":49.32}
{"ticker":"WEC","date":"2015-12-01","pret":0.0004,"close":49.91}
{"ticker":"WEC","date":"2015-12-02","pret":0.0002,"close":48.69}
{"ticker":"WEC","date":"2015-12-03","pret":-0.02692,"close":48.12}
{"ticker":"WEC","date":"2015-12-04","pret":-0.00083,"close":49.45}
{"ticker":"WEC","date":"2015-12-07","pret":0.01926,"close":50.08}
{"ticker":"WEC","date":"2015-12-08","pret":0.0145,"close":50.5}
{"ticker":"WEC","date":"2015-12-09","pret":0.00558,"close":49.94}
{"ticker":"WEC","date":"2015-12-10","pret":-0.00759,"close":48.56}
{"ticker":"WEC","date":"2015-12-11","pret":-0.02949,"close":48.56}
{"ticker":"WEC","date":"2015-12-14","pret":0.00904,"close":49.54}
{"ticker":"WEC","date":"2015-12-15","pret":0.01804,"close":49.92}
{"ticker":"WEC","date":"2015-12-16","pret":0.00661,"close":51.22}
{"ticker":"WEC","date":"2015-12-17"}
{"ticker":"WEC","date":"2015-12-18","pret":0.0178,"close":50.24}
{"ticker":"WEC","date":"2015-12-21","pret":-0.01044,"close":50.39}
{"ticker":"WEC","date":"2015-12-22","pret":-0.00079,"close":50.74}
{"ticker":"WEC","date":"2015-12-23","pret":0.00967,"close":51.54}
{"ticker":"WEC","date":"2015-12-24","pret":0.01229,"close":51.57}
{"ticker":"WEC","date":"2015-12-28","pret":-0.0033,"close":51.89}
{"ticker":"WEC","date":"2015-12-29","pret":0.0118,"close":52.3}
{"ticker":"WEC","date":"2015-12-30","pret":0.00671,"close":52.23}
{"ticker":"WEC","date":"2015-12-31","pret":-0.00709,"close":51.31}
{"ticker":"WEC","date":"2016-01-04","pret":-0.02041,"close":51.32}
{"ticker":"WEC","date":"2016-01-05","pret":0.00743,"close":51.87}
{"ticker":"WEN","date":"2015-01-02","pret":-0.01202,"close":9.06}
{"ticker":"WEN","date":"2015-01-05","pret":-0.01216,"close":8.97}
{"ticker":"WEN","date":"2015-01-06","pret":0.00111,"close":8.96}
{"ticker":"WEN","date":"2015-01-07","pret":0.00222,"close":9.46}
{"ticker":"WEN","date":"2015-01-08","pret":0.06751,"close":9.68}
{"ticker":"WEN","date":"2015-01-09","pret":0,"close":9.93}
{"ticker":"WEN","date":"2015-01-12","pret":0.02558,"close":9.93}
{"ticker":"WEN","date":"2015-01-13","pret":0.00504,"close":9.97}
{"ticker":"WEN","date":"2015-01-14","pret":-0.00101,"close":10.04}
{"ticker":"WEN","date":"2015-01-15","pret":0.00502,"close":9.93}
{"ticker":"WEN","date":"2015-01-16","pret":-0.00703,"close":10.04}
{"ticker":"WEN","date":"2015-01-20","pret":0.01103,"close":10.23}
{"ticker":"WEN","date":"2015-01-21","pret":0.0217,"close":10.23}
{"ticker":"WEN","date":"2015-01-22","pret":0.00098,"close":10.46}
{"ticker":"WEN","date":"2015-01-23","pret":0.02026,"close":10.53}
{"ticker":"WEN","date":"2015-01-26","pret":0.00666,"close":10.53}
{"ticker":"WEN","date":"2015-01-27","pret":-0.00953,"close":10.56}
{"ticker":"WEN","date":"2015-01-28","pret":0.01615,"close":10.47}
{"ticker":"WEN","date":"2015-01-29","pret":-0.00852,"close":10.59}
{"ticker":"WEN","date":"2015-01-30","pret":0.0019,"close":10.54}
{"ticker":"WEN","date":"2015-02-02","pret":-0.0038,"close":10.41}
{"ticker":"WEN","date":"2015-02-03","pret":0.00948,"close":11.3}
{"ticker":"WEN","date":"2015-02-04","pret":0.06218,"close":10.91}
{"ticker":"WEN","date":"2015-02-05","pret":-0.0206,"close":11.02}
{"ticker":"WEN","date":"2015-02-06","pret":-0.00181,"close":11.03}
{"ticker":"WEN","date":"2015-02-09","pret":-0.00091,"close":10.82}
{"ticker":"WEN","date":"2015-02-10","pret":-0.01462,"close":10.93}
{"ticker":"WEN","date":"2015-02-11","pret":0.00734,"close":10.9}
{"ticker":"WEN","date":"2015-02-12","pret":0.00547,"close":11.1}
{"ticker":"WEN","date":"2015-02-13","pret":0.00905,"close":10.95}
{"ticker":"WEN","date":"2015-02-17","pret":-0.01361,"close":11.04}
{"ticker":"WEN","date":"2015-02-18","pret":0.0118,"close":11.27}
{"ticker":"WEN","date":"2015-02-19","pret":0.01256,"close":11.27}
{"ticker":"WEN","date":"2015-02-20","pret":0.00089,"close":11.26}
{"ticker":"WEN","date":"2015-02-23","pret":0,"close":11.29}
{"ticker":"WEN","date":"2015-02-24","pret":0.00178,"close":11.35}
{"ticker":"WEN","date":"2015-02-25","pret":0.00885,"close":11.39}
{"ticker":"WEN","date":"2015-02-26","pret":-0.00619,"close":11.31}
{"ticker":"WEN","date":"2015-02-27","pret":-0.00178,"close":11.09}
{"ticker":"WEN","date":"2015-03-02","pret":-0.01431,"close":11.25}
{"ticker":"WEN","date":"2015-03-03","pret":0.00986,"close":11}
{"ticker":"WEN","date":"2015-03-04","pret":-0.00089,"close":11.02}
{"ticker":"WEN","date":"2015-03-05","pret":-0.01802,"close":11.04}
{"ticker":"WEN","date":"2015-03-06","pret":0,"close":10.84}
{"ticker":"WEN","date":"2015-03-09","pret":-0.01465,"close":10.92}
{"ticker":"WEN","date":"2015-03-10","pret":-0.00462,"close":10.74}
{"ticker":"WEN","date":"2015-03-11","pret":-0.01777,"close":10.82}
{"ticker":"WEN","date":"2015-03-12","pret":0.02147,"close":11.04}
{"ticker":"WEN","date":"2015-03-13","pret":-0.01582,"close":10.86}
{"ticker":"WEN","date":"2015-03-16","pret":0.02501,"close":10.83}
{"ticker":"WEN","date":"2015-03-17","pret":-0.01196,"close":11.05}
{"ticker":"WEN","date":"2015-03-18","pret":0.02288,"close":11.05}
{"ticker":"WEN","date":"2015-03-19","pret":-0.0009,"close":11}
{"ticker":"WEN","date":"2015-03-20","pret":0.00181,"close":11.18}
{"ticker":"WEN","date":"2015-03-23","pret":0.009,"close":11.19}
{"ticker":"WEN","date":"2015-03-24","pret":0.0009,"close":11.22}
{"ticker":"WEN","date":"2015-03-25","pret":0.00358,"close":10.76}
{"ticker":"WEN","date":"2015-03-26","pret":-0.04563,"close":10.7}
{"ticker":"WEN","date":"2015-03-27","pret":-0.00468,"close":10.88}
{"ticker":"WEN","date":"2015-03-30","pret":0.02501,"close":11.14}
{"ticker":"WEN","date":"2015-03-31","pret":0.01182,"close":10.9}
{"ticker":"WEN","date":"2015-04-01","pret":-0.01733,"close":10.85}
{"ticker":"WEN","date":"2015-04-02","pret":-0.00184,"close":10.93}
{"ticker":"WEN","date":"2015-04-06","pret":0.00368,"close":11}
{"ticker":"WEN","date":"2015-04-07","pret":0.01187,"close":10.75}
{"ticker":"WEN","date":"2015-04-08","pret":-0.02574,"close":10.8}
{"ticker":"WEN","date":"2015-04-09","pret":0.00464,"close":10.74}
{"ticker":"WEN","date":"2015-04-10","pret":-0.00464,"close":10.72}
{"ticker":"WEN","date":"2015-04-13","pret":-0.0056,"close":10.72}
{"ticker":"WEN","date":"2015-04-14","pret":0,"close":10.56}
{"ticker":"WEN","date":"2015-04-15","pret":-0.00941,"close":10.53}
{"ticker":"WEN","date":"2015-04-16","pret":-0.00474,"close":10.52}
{"ticker":"WEN","date":"2015-04-17","pret":-0.00476,"close":10.4}
{"ticker":"WEN","date":"2015-04-20","pret":-0.00096,"close":10.53}
{"ticker":"WEN","date":"2015-04-21","pret":0.00856,"close":10.44}
{"ticker":"WEN","date":"2015-04-22","pret":-0.01335,"close":10.44}
{"ticker":"WEN","date":"2015-04-23","pret":0.00096,"close":10.61}
{"ticker":"WEN","date":"2015-04-24","pret":0.02369,"close":10.71}
{"ticker":"WEN","date":"2015-04-27","pret":0.00467,"close":10.5}
{"ticker":"WEN","date":"2015-04-28","pret":-0.01597,"close":10.58}
{"ticker":"WEN","date":"2015-04-29","pret":-0.0038,"close":10.35}
{"ticker":"WEN","date":"2015-04-30","pret":-0.02211,"close":10.12}
{"ticker":"WEN","date":"2015-05-01","pret":-0.00977,"close":10.15}
{"ticker":"WEN","date":"2015-05-04","pret":0,"close":10.47}
{"ticker":"WEN","date":"2015-05-05","pret":0.02328,"close":10.43}
{"ticker":"WEN","date":"2015-05-06","pret":0.05593,"close":11.18}
{"ticker":"WEN","date":"2015-05-07","pret":0.01172,"close":11.2}
{"ticker":"WEN","date":"2015-05-08","pret":0.00803,"close":11.08}
{"ticker":"WEN","date":"2015-05-11","pret":-0.01884,"close":11.1}
{"ticker":"WEN","date":"2015-05-12","pret":0.00542,"close":11.15}
{"ticker":"WEN","date":"2015-05-13","pret":0.00718,"close":11.14}
{"ticker":"WEN","date":"2015-05-14","pret":-0.00269,"close":11.21}
{"ticker":"WEN","date":"2015-05-15","pret":0.00893,"close":11.21}
{"ticker":"WEN","date":"2015-05-18","pret":-0.00535,"close":11.37}
{"ticker":"WEN","date":"2015-05-19","pret":0.01596,"close":11.38}
{"ticker":"WEN","date":"2015-05-20","pret":0.00264,"close":11.57}
{"ticker":"WEN","date":"2015-05-21","pret":0.01567,"close":11.58}
{"ticker":"WEN","date":"2015-05-22","pret":0,"close":11.36}
{"ticker":"WEN","date":"2015-05-26","pret":-0.02359,"close":11.35}
{"ticker":"WEN","date":"2015-05-27","pret":0.00353,"close":11.35}
{"ticker":"WEN","date":"2015-05-28","pret":-0.00441,"close":11.35}
{"ticker":"WEN","date":"2015-05-29","pret":0.00441,"close":11.24}
{"ticker":"WEN","date":"2015-06-01","pret":-0.00885,"close":11.12}
{"ticker":"WEN","date":"2015-06-02","pret":-0.01523,"close":11.1}
{"ticker":"WEN","date":"2015-06-03","pret":0.0311,"close":11.47}
{"ticker":"WEN","date":"2015-06-04","pret":-0.00702,"close":11.24}
{"ticker":"WEN","date":"2015-06-05","pret":-0.01241,"close":11.27}
{"ticker":"WEN","date":"2015-06-08","pret":0.00622,"close":11.28}
{"ticker":"WEN","date":"2015-06-09","pret":-0.00178,"close":11.24}
{"ticker":"WEN","date":"2015-06-10","pret":-0.00089,"close":11.28}
{"ticker":"WEN","date":"2015-06-11","pret":0.0062,"close":11.23}
{"ticker":"WEN","date":"2015-06-12","pret":-0.01513,"close":11.3}
{"ticker":"WEN","date":"2015-06-15","pret":0.00982,"close":11.23}
{"ticker":"WEN","date":"2015-06-16","pret":-0.00267,"close":11.25}
{"ticker":"WEN","date":"2015-06-17","pret":0.00178,"close":11.39}
{"ticker":"WEN","date":"2015-06-18","pret":0.01587,"close":11.43}
{"ticker":"WEN","date":"2015-06-19","pret":0.00175,"close":11.37}
{"ticker":"WEN","date":"2015-06-22","pret":-0.0035,"close":11.44}
{"ticker":"WEN","date":"2015-06-23","pret":0.00175,"close":11.37}
{"ticker":"WEN","date":"2015-06-24","pret":-0.00526,"close":11.29}
{"ticker":"WEN","date":"2015-06-25","pret":-0.00618,"close":11.43}
{"ticker":"WEN","date":"2015-06-26","pret":0.00881,"close":11.35}
{"ticker":"WEN","date":"2015-06-29","pret":-0.00881,"close":11.2}
{"ticker":"WEN","date":"2015-06-30","pret":-0.00355,"close":11.28}
{"ticker":"WEN","date":"2015-07-01","pret":-0.00178,"close":10.88}
{"ticker":"WEN","date":"2015-07-02","pret":-0.02705,"close":10.79}
{"ticker":"WEN","date":"2015-07-06","pret":-0.02312,"close":10.63}
{"ticker":"WEN","date":"2015-07-07","pret":-0.00281,"close":10.6}
{"ticker":"WEN","date":"2015-07-08","pret":-0.00942,"close":10.49}
{"ticker":"WEN","date":"2015-07-09","pret":-0.0019,"close":10.46}
{"ticker":"WEN","date":"2015-07-10","pret":0.00568,"close":10.44}
{"ticker":"WEN","date":"2015-07-13","pret":-0.01138,"close":10.54}
{"ticker":"WEN","date":"2015-07-14","pret":0.00095,"close":10.46}
{"ticker":"WEN","date":"2015-07-15","pret":0.00095,"close":10.41}
{"ticker":"WEN","date":"2015-07-16","pret":-0.00573,"close":10.35}
{"ticker":"WEN","date":"2015-07-17","pret":-0.00866,"close":10.23}
{"ticker":"WEN","date":"2015-07-20","pret":-0.00776,"close":10.26}
{"ticker":"WEN","date":"2015-07-21","pret":-0.0039,"close":10.27}
{"ticker":"WEN","date":"2015-07-22","pret":0.00488,"close":10.39}
{"ticker":"WEN","date":"2015-07-23","pret":0.01257,"close":10.26}
{"ticker":"WEN","date":"2015-07-24","pret":-0.00868,"close":10.15}
{"ticker":"WEN","date":"2015-07-27","pret":-0.01661,"close":10.06}
{"ticker":"WEN","date":"2015-07-28","pret":-0.00593,"close":10.24}
{"ticker":"WEN","date":"2015-07-29","pret":0.01671,"close":10.38}
{"ticker":"WEN","date":"2015-07-30","pret":0.00389,"close":10.24}
{"ticker":"WEN","date":"2015-07-31","pret":0.00194,"close":10.26}
{"ticker":"WEN","date":"2015-08-03","pret":-0.00291,"close":10.29}
{"ticker":"WEN","date":"2015-08-04","pret":0.00388,"close":10.29}
{"ticker":"WEN","date":"2015-08-05","pret":0.01442,"close":10.11}
{"ticker":"WEN","date":"2015-08-06","pret":-0.02512,"close":9.96}
{"ticker":"WEN","date":"2015-08-07","pret":-0.02778,"close":9.82}
{"ticker":"WEN","date":"2015-08-10","pret":-0.01215,"close":9.81}
{"ticker":"WEN","date":"2015-08-11","pret":0.00811,"close":9.72}
{"ticker":"WEN","date":"2015-08-12","pret":-0.02765,"close":9.99}
{"ticker":"WEN","date":"2015-08-13","pret":0.03269,"close":10.03}
{"ticker":"WEN","date":"2015-08-14","pret":0.00401,"close":9.96}
{"ticker":"WEN","date":"2015-08-17","pret":-0.00905,"close":10.09}
{"ticker":"WEN","date":"2015-08-18","pret":0.01802,"close":9.78}
{"ticker":"WEN","date":"2015-08-19","pret":-0.03329,"close":9.65}
{"ticker":"WEN","date":"2015-08-20","pret":-0.0155,"close":9.26}
{"ticker":"WEN","date":"2015-08-21","pret":-0.04256,"close":9.16}
{"ticker":"WEN","date":"2015-08-24","pret":-0.05818,"close":9}
{"ticker":"WEN","date":"2015-08-25","pret":0.06035,"close":8.99}
{"ticker":"WEN","date":"2015-08-26","pret":-0.00762,"close":9}
{"ticker":"WEN","date":"2015-08-27","pret":-0.00438,"close":9.3}
{"ticker":"WEN","date":"2015-08-28","pret":0.01633,"close":9.22}
{"ticker":"WEN","date":"2015-08-31","pret":-0.00541,"close":9.11}
{"ticker":"WEN","date":"2015-09-01","pret":-0.0264,"close":8.93}
{"ticker":"WEN","date":"2015-09-02","pret":0.00998,"close":9.02}
{"ticker":"WEN","date":"2015-09-03","pret":-0.0011,"close":9.01}
{"ticker":"WEN","date":"2015-09-04","pret":-0.01223,"close":9.08}
{"ticker":"WEN","date":"2015-09-08","pret":0.02975,"close":9.19}
{"ticker":"WEN","date":"2015-09-09","pret":0.00217,"close":9.1}
{"ticker":"WEN","date":"2015-09-10","pret":-0.01418,"close":9.02}
{"ticker":"WEN","date":"2015-09-11","pret":-0.0022,"close":9.23}
{"ticker":"WEN","date":"2015-09-14","pret":0.01638,"close":9.18}
{"ticker":"WEN","date":"2015-09-15","pret":-0.00326,"close":9.07}
{"ticker":"WEN","date":"2015-09-16","pret":-0.01313,"close":9.08}
{"ticker":"WEN","date":"2015-09-17","pret":0.0011,"close":9.07}
{"ticker":"WEN","date":"2015-09-18","pret":-0.0144,"close":9.1}
{"ticker":"WEN","date":"2015-09-21","pret":0.0188,"close":9.05}
{"ticker":"WEN","date":"2015-09-22","pret":-0.01657,"close":9.04}
{"ticker":"WEN","date":"2015-09-23","pret":0.00555,"close":9.02}
{"ticker":"WEN","date":"2015-09-24","pret":-0.00555,"close":9}
{"ticker":"WEN","date":"2015-09-25","pret":0.00444,"close":8.9}
{"ticker":"WEN","date":"2015-09-28","pret":-0.01452,"close":8.78}
{"ticker":"WEN","date":"2015-09-29","pret":-0.01359,"close":8.56}
{"ticker":"WEN","date":"2015-09-30","pret":-0.01609,"close":8.65}
{"ticker":"WEN","date":"2015-10-01","pret":-0.00698,"close":8.54}
{"ticker":"WEN","date":"2015-10-02","pret":-0.00938,"close":8.71}
{"ticker":"WEN","date":"2015-10-05","pret":0.02902,"close":8.75}
{"ticker":"WEN","date":"2015-10-06","pret":-0.00114,"close":8.65}
{"ticker":"WEN","date":"2015-10-07","pret":-0.01036,"close":8.87}
{"ticker":"WEN","date":"2015-10-08","pret":0.03413,"close":9.17}
{"ticker":"WEN","date":"2015-10-09","pret":0.02758,"close":9.28}
{"ticker":"WEN","date":"2015-10-12","pret":0.00867,"close":9.15}
{"ticker":"WEN","date":"2015-10-13","pret":-0.01851,"close":9.05}
{"ticker":"WEN","date":"2015-10-14","pret":-0.00551,"close":8.85}
{"ticker":"WEN","date":"2015-10-15","pret":-0.01111,"close":8.87}
{"ticker":"WEN","date":"2015-10-16","pret":-0.01011,"close":9.2}
{"ticker":"WEN","date":"2015-10-19","pret":0.03548,"close":9.26}
{"ticker":"WEN","date":"2015-10-20","pret":0.01299,"close":9.16}
{"ticker":"WEN","date":"2015-10-21","pret":-0.01517,"close":8.86}
{"ticker":"WEN","date":"2015-10-22","pret":-0.02992,"close":8.67}
{"ticker":"WEN","date":"2015-10-23","pret":-0.01702,"close":8.85}
{"ticker":"WEN","date":"2015-10-26","pret":0.01138,"close":9.01}
{"ticker":"WEN","date":"2015-10-27","pret":0.01571,"close":8.97}
{"ticker":"WEN","date":"2015-10-28","pret":0.00111,"close":9.32}
{"ticker":"WEN","date":"2015-10-29","pret":0.03605,"close":9.07}
{"ticker":"WEN","date":"2015-10-30","pret":-0.02279,"close":9.16}
{"ticker":"WEN","date":"2015-11-02","pret":0.03876,"close":9.73}
{"ticker":"WEN","date":"2015-11-03","pret":0.01363,"close":9.43}
{"ticker":"WEN","date":"2015-11-04","pret":0.02062,"close":9.85}
{"ticker":"WEN","date":"2015-11-05","pret":0.00914,"close":9.71}
{"ticker":"WEN","date":"2015-11-06","pret":-0.01631,"close":9.56}
{"ticker":"WEN","date":"2015-11-09","pret":-0.02077,"close":9.41}
{"ticker":"WEN","date":"2015-11-10","pret":-0.02014,"close":9.57}
{"ticker":"WEN","date":"2015-11-11","pret":0.02954,"close":9.55}
{"ticker":"WEN","date":"2015-11-12","pret":-0.01466,"close":9.63}
{"ticker":"WEN","date":"2015-11-13","pret":0.02706,"close":9.43}
{"ticker":"WEN","date":"2015-11-16","pret":-0.03128,"close":9.54}
{"ticker":"WEN","date":"2015-11-17","pret":0.01889,"close":9.52}
{"ticker":"WEN","date":"2015-11-18","pret":-0.01045,"close":9.9}
{"ticker":"WEN","date":"2015-11-19","pret":0.06997,"close":10.35}
{"ticker":"WEN","date":"2015-11-20","pret":0.01265,"close":10.57}
{"ticker":"WEN","date":"2015-11-23","pret":0.022,"close":10.58}
{"ticker":"WEN","date":"2015-11-24","pret":0.00095,"close":10.57}
{"ticker":"WEN","date":"2015-11-25","pret":-0.00474,"close":10.51}
{"ticker":"WEN","date":"2015-11-26"}
{"ticker":"WEN","date":"2015-11-27","pret":-0.00381,"close":10.48}
{"ticker":"WEN","date":"2015-11-30","pret":0.00095,"close":10.51}
{"ticker":"WEN","date":"2015-12-01","pret":0.00759,"close":10.38}
{"ticker":"WEN","date":"2015-12-02","pret":-0.02391,"close":10.42}
{"ticker":"WEN","date":"2015-12-03","pret":0.00868,"close":10.39}
{"ticker":"WEN","date":"2015-12-04","pret":-0.00288,"close":10.61}
{"ticker":"WEN","date":"2015-12-07","pret":0.02378,"close":10.78}
{"ticker":"WEN","date":"2015-12-08","pret":0.01028,"close":10.73}
{"ticker":"WEN","date":"2015-12-09","pret":-0.00466,"close":10.61}
{"ticker":"WEN","date":"2015-12-10","pret":-0.00562,"close":10.71}
{"ticker":"WEN","date":"2015-12-11","pret":0.00094,"close":10.6}
{"ticker":"WEN","date":"2015-12-14","pret":-0.00754,"close":10.54}
{"ticker":"WEN","date":"2015-12-15","pret":0.00754,"close":10.6}
{"ticker":"WEN","date":"2015-12-16","pret":0.00748,"close":10.7}
{"ticker":"WEN","date":"2015-12-17"}
{"ticker":"WEN","date":"2015-12-18","pret":-0.01787,"close":10.58}
{"ticker":"WEN","date":"2015-12-21","pret":0.00662,"close":10.72}
{"ticker":"WEN","date":"2015-12-22","pret":0.01125,"close":10.7}
{"ticker":"WEN","date":"2015-12-23","pret":0,"close":10.88}
{"ticker":"WEN","date":"2015-12-24","pret":0.01112,"close":10.89}
{"ticker":"WEN","date":"2015-12-28","pret":0,"close":10.85}
{"ticker":"WEN","date":"2015-12-29","pret":0.00092,"close":10.9}
{"ticker":"WEN","date":"2015-12-30","pret":0.00276,"close":10.85}
{"ticker":"WEN","date":"2015-12-31","pret":-0.0083,"close":10.77}
{"ticker":"WEN","date":"2016-01-04","pret":-0.01775,"close":10.67}
{"ticker":"WEN","date":"2016-01-05","pret":0.00658,"close":10.49}
{"ticker":"WERN","date":"2015-01-02","pret":0.00064,"close":31.13}
{"ticker":"WERN","date":"2015-01-05","pret":-0.00801,"close":30.49}
{"ticker":"WERN","date":"2015-01-06","pret":-0.01818,"close":29.74}
{"ticker":"WERN","date":"2015-01-07","pret":-0.02119,"close":29.87}
{"ticker":"WERN","date":"2015-01-08","pret":0.00501,"close":30.53}
{"ticker":"WERN","date":"2015-01-09","pret":0.01716,"close":29.96}
{"ticker":"WERN","date":"2015-01-12","pret":-0.01583,"close":30.39}
{"ticker":"WERN","date":"2015-01-13","pret":0.02105,"close":30.88}
{"ticker":"WERN","date":"2015-01-14","pret":-0.01311,"close":30.48}
{"ticker":"WERN","date":"2015-01-15","pret":0.00952,"close":30.09}
{"ticker":"WERN","date":"2015-01-16","pret":-0.0208,"close":30.23}
{"ticker":"WERN","date":"2015-01-20","pret":0.02796,"close":30.52}
{"ticker":"WERN","date":"2015-01-21","pret":-0.01076,"close":29.73}
{"ticker":"WERN","date":"2015-01-22","pret":-0.01686,"close":30.66}
{"ticker":"WERN","date":"2015-01-23","pret":0.01915,"close":30.49}
{"ticker":"WERN","date":"2015-01-26","pret":-0.00393,"close":30.76}
{"ticker":"WERN","date":"2015-01-27","pret":-0.00461,"close":30.75}
{"ticker":"WERN","date":"2015-01-28","pret":0.02541,"close":30.1}
{"ticker":"WERN","date":"2015-01-29","pret":-0.03136,"close":29.25}
{"ticker":"WERN","date":"2015-01-30","pret":-0.0293,"close":28.53}
{"ticker":"WERN","date":"2015-02-02","pret":-0.04116,"close":28.73}
{"ticker":"WERN","date":"2015-02-03","pret":0.02428,"close":29.15}
{"ticker":"WERN","date":"2015-02-04","pret":0.0114,"close":28.76}
{"ticker":"WERN","date":"2015-02-05","pret":-0.00551,"close":29.2}
{"ticker":"WERN","date":"2015-02-06","pret":0.01339,"close":29.12}
{"ticker":"WERN","date":"2015-02-09","pret":-0.01408,"close":28.87}
{"ticker":"WERN","date":"2015-02-10","pret":0.00724,"close":29.37}
{"ticker":"WERN","date":"2015-02-11","pret":0.00582,"close":29.78}
{"ticker":"WERN","date":"2015-02-12","pret":0.0196,"close":30.56}
{"ticker":"WERN","date":"2015-02-13","pret":0.02119,"close":31.06}
{"ticker":"WERN","date":"2015-02-17","pret":0.0156,"close":31.1}
{"ticker":"WERN","date":"2015-02-18","pret":-0.00615,"close":31.26}
{"ticker":"WERN","date":"2015-02-19","pret":0.04257,"close":31.55}
{"ticker":"WERN","date":"2015-02-20","pret":-0.01789,"close":31.69}
{"ticker":"WERN","date":"2015-02-23","pret":0.00537,"close":31.77}
{"ticker":"WERN","date":"2015-02-24","pret":0.01594,"close":32.34}
{"ticker":"WERN","date":"2015-02-25","pret":0.00248,"close":31.84}
{"ticker":"WERN","date":"2015-02-26","pret":-0.01433,"close":32.04}
{"ticker":"WERN","date":"2015-02-27","pret":0.00376,"close":32.07}
{"ticker":"WERN","date":"2015-03-02","pret":0.00405,"close":31.96}
{"ticker":"WERN","date":"2015-03-03","pret":-0.00593,"close":31.44}
{"ticker":"WERN","date":"2015-03-04","pret":-0.01864,"close":31.22}
{"ticker":"WERN","date":"2015-03-05","pret":-0.00512,"close":31.51}
{"ticker":"WERN","date":"2015-03-06","pret":0.00703,"close":31.22}
{"ticker":"WERN","date":"2015-03-09","pret":-0.00415,"close":31.18}
{"ticker":"WERN","date":"2015-03-10","pret":-0.01061,"close":30.64}
{"ticker":"WERN","date":"2015-03-11","pret":-0.01105,"close":31.86}
{"ticker":"WERN","date":"2015-03-12","pret":0.04784,"close":32.19}
{"ticker":"WERN","date":"2015-03-13","pret":0.00187,"close":31.94}
{"ticker":"WERN","date":"2015-03-16","pret":0,"close":32.49}
{"ticker":"WERN","date":"2015-03-17","pret":0.00836,"close":32.51}
{"ticker":"WERN","date":"2015-03-18","pret":-0.00031,"close":32.84}
{"ticker":"WERN","date":"2015-03-19","pret":0.01287,"close":33.13}
{"ticker":"WERN","date":"2015-03-20","pret":0.0118,"close":33.09}
{"ticker":"WERN","date":"2015-03-23","pret":-0.00513,"close":32.48}
{"ticker":"WERN","date":"2015-03-24","pret":-0.01493,"close":32.22}
{"ticker":"WERN","date":"2015-03-25","pret":-0.00987,"close":31.76}
{"ticker":"WERN","date":"2015-03-26","pret":-0.0213,"close":30.98}
{"ticker":"WERN","date":"2015-03-27","pret":-0.02177,"close":30.64}
{"ticker":"WERN","date":"2015-03-30","pret":0.00065,"close":30.89}
{"ticker":"WERN","date":"2015-03-31","pret":-0.00551,"close":31.41}
{"ticker":"WERN","date":"2015-04-01","pret":0.01741,"close":31.42}
{"ticker":"WERN","date":"2015-04-02","pret":0.00637,"close":30.24}
{"ticker":"WERN","date":"2015-04-06","pret":-0.04514,"close":29.9}
{"ticker":"WERN","date":"2015-04-07","pret":-0.01405,"close":29.96}
{"ticker":"WERN","date":"2015-04-08","pret":0.01206,"close":30.24}
{"ticker":"WERN","date":"2015-04-09","pret":0.00928,"close":30.44}
{"ticker":"WERN","date":"2015-04-10","pret":0.0069,"close":31.01}
{"ticker":"WERN","date":"2015-04-13","pret":0.01689,"close":30.92}
{"ticker":"WERN","date":"2015-04-14","pret":-0.0042,"close":31.29}
{"ticker":"WERN","date":"2015-04-15","pret":0.01445,"close":31.28}
{"ticker":"WERN","date":"2015-04-16","pret":-0.00575,"close":30.7}
{"ticker":"WERN","date":"2015-04-17","pret":-0.02073,"close":30.5}
{"ticker":"WERN","date":"2015-04-20","pret":0.00229,"close":30.84}
{"ticker":"WERN","date":"2015-04-21","pret":0.01072,"close":31.4}
{"ticker":"WERN","date":"2015-04-22","pret":0.01093,"close":30.29}
{"ticker":"WERN","date":"2015-04-23","pret":-0.03281,"close":30.26}
{"ticker":"WERN","date":"2015-04-24","pret":-0.00132,"close":29.58}
{"ticker":"WERN","date":"2015-04-27","pret":-0.02478,"close":27.85}
{"ticker":"WERN","date":"2015-04-28","pret":-0.0529,"close":28.15}
{"ticker":"WERN","date":"2015-04-29","pret":0.00107,"close":27.45}
{"ticker":"WERN","date":"2015-04-30","pret":-0.02604,"close":26.87}
{"ticker":"WERN","date":"2015-05-01","pret":-0.01625,"close":27.26}
{"ticker":"WERN","date":"2015-05-04","pret":0.01845,"close":27.37}
{"ticker":"WERN","date":"2015-05-05","pret":-0.00513,"close":27.22}
{"ticker":"WERN","date":"2015-05-06","pret":0.0033,"close":27.41}
{"ticker":"WERN","date":"2015-05-07","pret":0.00548,"close":27.77}
{"ticker":"WERN","date":"2015-05-08","pret":0.0234,"close":27.91}
{"ticker":"WERN","date":"2015-05-11","pret":-0.00535,"close":27.9}
{"ticker":"WERN","date":"2015-05-12","pret":-0.00538,"close":27.75}
{"ticker":"WERN","date":"2015-05-13","pret":-0.0018,"close":27.38}
{"ticker":"WERN","date":"2015-05-14","pret":-0.0105,"close":27.49}
{"ticker":"WERN","date":"2015-05-15","pret":0.00109,"close":27.34}
{"ticker":"WERN","date":"2015-05-18","pret":-0.0062,"close":27.82}
{"ticker":"WERN","date":"2015-05-19","pret":0.02244,"close":28.04}
{"ticker":"WERN","date":"2015-05-20","pret":0.00107,"close":27.84}
{"ticker":"WERN","date":"2015-05-21","pret":-0.00358,"close":27.9}
{"ticker":"WERN","date":"2015-05-22","pret":-0.00288,"close":27.36}
{"ticker":"WERN","date":"2015-05-26","pret":-0.01706,"close":27.36}
{"ticker":"WERN","date":"2015-05-27","pret":0.0062,"close":28.06}
{"ticker":"WERN","date":"2015-05-28","pret":0.01874,"close":27.98}
{"ticker":"WERN","date":"2015-05-29","pret":-0.00681,"close":27.52}
{"ticker":"WERN","date":"2015-06-01","pret":-0.01084,"close":27.42}
{"ticker":"WERN","date":"2015-06-02","pret":-0.00839,"close":27.45}
{"ticker":"WERN","date":"2015-06-03","pret":0.00694,"close":28.04}
{"ticker":"WERN","date":"2015-06-04","pret":0.01445,"close":28.13}
{"ticker":"WERN","date":"2015-06-05","pret":0.0075,"close":28.81}
{"ticker":"WERN","date":"2015-06-08","pret":0.02322,"close":28.38}
{"ticker":"WERN","date":"2015-06-09","pret":-0.01542,"close":28.29}
{"ticker":"WERN","date":"2015-06-10","pret":0.00141,"close":28.64}
{"ticker":"WERN","date":"2015-06-11","pret":0.00983,"close":28.52}
{"ticker":"WERN","date":"2015-06-12","pret":-0.00596,"close":28.15}
{"ticker":"WERN","date":"2015-06-15","pret":-0.02167,"close":27.91}
{"ticker":"WERN","date":"2015-06-16","pret":-0.00468,"close":27.7}
{"ticker":"WERN","date":"2015-06-17","pret":-0.0018,"close":27.47}
{"ticker":"WERN","date":"2015-06-18","pret":-0.00653,"close":27.76}
{"ticker":"WERN","date":"2015-06-19","pret":0.01193,"close":27.59}
{"ticker":"WERN","date":"2015-06-22","pret":-0.00288,"close":27.64}
{"ticker":"WERN","date":"2015-06-23","pret":-0.00542,"close":27.62}
{"ticker":"WERN","date":"2015-06-24","pret":-0.00254,"close":26.67}
{"ticker":"WERN","date":"2015-06-25","pret":-0.02726,"close":26.76}
{"ticker":"WERN","date":"2015-06-26","pret":0.00186,"close":26.4}
{"ticker":"WERN","date":"2015-06-29","pret":-0.02224,"close":25.86}
{"ticker":"WERN","date":"2015-06-30","pret":-0.00497,"close":26.25}
{"ticker":"WERN","date":"2015-07-01","pret":0.00953,"close":26.26}
{"ticker":"WERN","date":"2015-07-02","pret":-0.00266,"close":26.3}
{"ticker":"WERN","date":"2015-07-06","pret":-0.00267,"close":26.28}
{"ticker":"WERN","date":"2015-07-07","pret":-0.00076,"close":26.69}
{"ticker":"WERN","date":"2015-07-08","pret":0.00836,"close":26.13}
{"ticker":"WERN","date":"2015-07-09","pret":-0.00531,"close":26.61}
{"ticker":"WERN","date":"2015-07-10","pret":0.02108,"close":27.11}
{"ticker":"WERN","date":"2015-07-13","pret":0.01369,"close":27.65}
{"ticker":"WERN","date":"2015-07-14","pret":0.01423,"close":27.53}
{"ticker":"WERN","date":"2015-07-15","pret":-0.00618,"close":27.01}
{"ticker":"WERN","date":"2015-07-16","pret":0.00799,"close":27.71}
{"ticker":"WERN","date":"2015-07-17","pret":0.00505,"close":27.44}
{"ticker":"WERN","date":"2015-07-20","pret":-0.01267,"close":27.54}
{"ticker":"WERN","date":"2015-07-21","pret":0.0379,"close":28.91}
{"ticker":"WERN","date":"2015-07-22","pret":0.00873,"close":27.91}
{"ticker":"WERN","date":"2015-07-23","pret":-0.0275,"close":27.25}
{"ticker":"WERN","date":"2015-07-24","pret":-0.02939,"close":26.93}
{"ticker":"WERN","date":"2015-07-27","pret":-0.01671,"close":26.64}
{"ticker":"WERN","date":"2015-07-28","pret":0.00262,"close":27.42}
{"ticker":"WERN","date":"2015-07-29","pret":0.01923,"close":28.03}
{"ticker":"WERN","date":"2015-07-30","pret":0.0203,"close":28.32}
{"ticker":"WERN","date":"2015-07-31","pret":0.01602,"close":28.24}
{"ticker":"WERN","date":"2015-08-03","pret":-0.00567,"close":28.8}
{"ticker":"WERN","date":"2015-08-04","pret":0.02005,"close":28.96}
{"ticker":"WERN","date":"2015-08-05","pret":0.01658,"close":28.89}
{"ticker":"WERN","date":"2015-08-06","pret":-0.01553,"close":28.64}
{"ticker":"WERN","date":"2015-08-07","pret":-0.00593,"close":27.75}
{"ticker":"WERN","date":"2015-08-10","pret":-0.02301,"close":28.4}
{"ticker":"WERN","date":"2015-08-11","pret":0.00714,"close":28.2}
{"ticker":"WERN","date":"2015-08-12","pret":-0.01,"close":28.13}
{"ticker":"WERN","date":"2015-08-13","pret":0.00787,"close":28.09}
{"ticker":"WERN","date":"2015-08-14","pret":-0.00464,"close":28.45}
{"ticker":"WERN","date":"2015-08-17","pret":0.01457,"close":28.47}
{"ticker":"WERN","date":"2015-08-18","pret":0.01401,"close":28.9}
{"ticker":"WERN","date":"2015-08-19","pret":-0.00174,"close":28.42}
{"ticker":"WERN","date":"2015-08-20","pret":-0.0151,"close":27.65}
{"ticker":"WERN","date":"2015-08-21","pret":-0.03748,"close":26.8}
{"ticker":"WERN","date":"2015-08-24","pret":-0.03285,"close":26.25}
{"ticker":"WERN","date":"2015-08-25","pret":0.01731,"close":25.56}
{"ticker":"WERN","date":"2015-08-26","pret":-0.03299,"close":26.32}
{"ticker":"WERN","date":"2015-08-27","pret":0.02813,"close":26.45}
{"ticker":"WERN","date":"2015-08-28","pret":-0.00979,"close":26.54}
{"ticker":"WERN","date":"2015-08-31","pret":0.00453,"close":26.49}
{"ticker":"WERN","date":"2015-09-01","pret":-0.02056,"close":25.49}
{"ticker":"WERN","date":"2015-09-02","pret":-0.00463,"close":26.3}
{"ticker":"WERN","date":"2015-09-03","pret":0.02027,"close":26.32}
{"ticker":"WERN","date":"2015-09-04","pret":-0.01603,"close":26.65}
{"ticker":"WERN","date":"2015-09-08","pret":0.0444,"close":27.19}
{"ticker":"WERN","date":"2015-09-09","pret":0.00514,"close":27.23}
{"ticker":"WERN","date":"2015-09-10","pret":0.00146,"close":27.74}
{"ticker":"WERN","date":"2015-09-11","pret":0.00765,"close":27.72}
{"ticker":"WERN","date":"2015-09-14","pret":0.00398,"close":27.58}
{"ticker":"WERN","date":"2015-09-15","pret":-0.00217,"close":28.21}
{"ticker":"WERN","date":"2015-09-16","pret":0.01866,"close":28.3}
{"ticker":"WERN","date":"2015-09-17","pret":0.00284,"close":28.63}
{"ticker":"WERN","date":"2015-09-18","pret":-0.0032,"close":28.29}
{"ticker":"WERN","date":"2015-09-21","pret":0.01412,"close":28.25}
{"ticker":"WERN","date":"2015-09-22","pret":-0.01733,"close":27.2}
{"ticker":"WERN","date":"2015-09-23","pret":-0.03153,"close":26.91}
{"ticker":"WERN","date":"2015-09-24","pret":-0.02309,"close":25.81}
{"ticker":"WERN","date":"2015-09-25","pret":-0.02364,"close":25.94}
{"ticker":"WERN","date":"2015-09-28","pret":-0.00658,"close":25.52}
{"ticker":"WERN","date":"2015-09-29","pret":-0.00741,"close":25.4}
{"ticker":"WERN","date":"2015-09-30","pret":0.00468,"close":25.1}
{"ticker":"WERN","date":"2015-10-01","pret":-0.02086,"close":25.45}
{"ticker":"WERN","date":"2015-10-02","pret":0.00159,"close":25.38}
{"ticker":"WERN","date":"2015-10-05","pret":0.01027,"close":25.52}
{"ticker":"WERN","date":"2015-10-06","pret":0.00118,"close":25.49}
{"ticker":"WERN","date":"2015-10-07","pret":-0.00354,"close":25.67}
{"ticker":"WERN","date":"2015-10-08","pret":0.01058,"close":26.22}
{"ticker":"WERN","date":"2015-10-09","pret":0.02691,"close":27.01}
{"ticker":"WERN","date":"2015-10-12","pret":0.02842,"close":27.19}
{"ticker":"WERN","date":"2015-10-13","pret":-0.01112,"close":25.59}
{"ticker":"WERN","date":"2015-10-14","pret":-0.04538,"close":25.92}
{"ticker":"WERN","date":"2015-10-15","pret":0.01702,"close":26.28}
{"ticker":"WERN","date":"2015-10-16","pret":0.00077,"close":26.36}
{"ticker":"WERN","date":"2015-10-19","pret":0.00726,"close":26.94}
{"ticker":"WERN","date":"2015-10-20","pret":0.02183,"close":26.96}
{"ticker":"WERN","date":"2015-10-21","pret":0.04299,"close":27.61}
{"ticker":"WERN","date":"2015-10-22","pret":-0.02345,"close":26.61}
{"ticker":"WERN","date":"2015-10-23","pret":-0.02327,"close":27.41}
{"ticker":"WERN","date":"2015-10-26","pret":0.02509,"close":27.63}
{"ticker":"WERN","date":"2015-10-27","pret":-0.00146,"close":25.87}
{"ticker":"WERN","date":"2015-10-28","pret":-0.05746,"close":25.64}
{"ticker":"WERN","date":"2015-10-29","pret":-0.00893,"close":26.46}
{"ticker":"WERN","date":"2015-10-30","pret":0.03488,"close":26.46}
{"ticker":"WERN","date":"2015-11-02","pret":-0.00377,"close":27.1}
{"ticker":"WERN","date":"2015-11-03","pret":0.02796,"close":27.26}
{"ticker":"WERN","date":"2015-11-04","pret":0.00696,"close":27.4}
{"ticker":"WERN","date":"2015-11-05","pret":0.00437,"close":27.63}
{"ticker":"WERN","date":"2015-11-06","pret":0.00109,"close":27.98}
{"ticker":"WERN","date":"2015-11-09","pret":0.01514,"close":27.23}
{"ticker":"WERN","date":"2015-11-10","pret":-0.02646,"close":27.88}
{"ticker":"WERN","date":"2015-11-11","pret":0.02359,"close":27.72}
{"ticker":"WERN","date":"2015-11-12","pret":-0.01554,"close":26.43}
{"ticker":"WERN","date":"2015-11-13","pret":-0.03862,"close":25.94}
{"ticker":"WERN","date":"2015-11-16","pret":-0.02182,"close":25.72}
{"ticker":"WERN","date":"2015-11-17","pret":-0.00271,"close":26.47}
{"ticker":"WERN","date":"2015-11-18","pret":0.02982,"close":26.6}
{"ticker":"WERN","date":"2015-11-19","pret":0.00263,"close":27.16}
{"ticker":"WERN","date":"2015-11-20","pret":0.02522,"close":27.21}
{"ticker":"WERN","date":"2015-11-23","pret":-0.00625,"close":27.52}
{"ticker":"WERN","date":"2015-11-24","pret":0.00551,"close":27.68}
{"ticker":"WERN","date":"2015-11-25","pret":0.0178,"close":27.74}
{"ticker":"WERN","date":"2015-11-26"}
{"ticker":"WERN","date":"2015-11-27","pret":-0.00216,"close":28.12}
{"ticker":"WERN","date":"2015-11-30","pret":0.01682,"close":26.96}
{"ticker":"WERN","date":"2015-12-01","pret":-0.06373,"close":27.3}
{"ticker":"WERN","date":"2015-12-02","pret":-0.01486,"close":26.33}
{"ticker":"WERN","date":"2015-12-03","pret":0.01221,"close":25.67}
{"ticker":"WERN","date":"2015-12-04","pret":-0.03081,"close":26.01}
{"ticker":"WERN","date":"2015-12-07","pret":0.01745,"close":25.15}
{"ticker":"WERN","date":"2015-12-08","pret":-0.04079,"close":24.77}
{"ticker":"WERN","date":"2015-12-09","pret":-0.01127,"close":24.64}
{"ticker":"WERN","date":"2015-12-10","pret":0.00726,"close":25.15}
{"ticker":"WERN","date":"2015-12-11","pret":-0.00645,"close":24.63}
{"ticker":"WERN","date":"2015-12-14","pret":-0.0069,"close":24.56}
{"ticker":"WERN","date":"2015-12-15","pret":0.00406,"close":24.75}
{"ticker":"WERN","date":"2015-12-16","pret":0.0129,"close":25.23}
{"ticker":"WERN","date":"2015-12-17"}
{"ticker":"WERN","date":"2015-12-18","pret":-0.02843,"close":22.66}
{"ticker":"WERN","date":"2015-12-21","pret":-0.06864,"close":22.69}
{"ticker":"WERN","date":"2015-12-22","pret":0.00791,"close":23.09}
{"ticker":"WERN","date":"2015-12-23","pret":0.01693,"close":23.23}
{"ticker":"WERN","date":"2015-12-24","pret":-0.00086,"close":23.29}
{"ticker":"WERN","date":"2015-12-28","pret":-0.00259,"close":23.12}
{"ticker":"WERN","date":"2015-12-29","pret":0.00646,"close":23.23}
{"ticker":"WERN","date":"2015-12-30","pret":-0.00776,"close":23.34}
{"ticker":"WERN","date":"2015-12-31","pret":0.0013,"close":23.39}
{"ticker":"WERN","date":"2016-01-04","pret":0.02517,"close":23.31}
{"ticker":"WERN","date":"2016-01-05","pret":-0.01357,"close":23.57}
{"ticker":"WETF","date":"2015-01-02","pret":-0.00504,"close":15.42}
{"ticker":"WETF","date":"2015-01-05","pret":-0.03796,"close":14.76}
{"ticker":"WETF","date":"2015-01-06","pret":-0.02591,"close":14.63}
{"ticker":"WETF","date":"2015-01-07","pret":-0.00135,"close":15.1}
{"ticker":"WETF","date":"2015-01-08","pret":0.02987,"close":15.27}
{"ticker":"WETF","date":"2015-01-09","pret":-0.00262,"close":15.01}
{"ticker":"WETF","date":"2015-01-12","pret":-0.01853,"close":14.75}
{"ticker":"WETF","date":"2015-01-13","pret":0.00333,"close":14.91}
{"ticker":"WETF","date":"2015-01-14","pret":0.0152,"close":15.18}
{"ticker":"WETF","date":"2015-01-15","pret":-0.0046,"close":15.5}
{"ticker":"WETF","date":"2015-01-16","pret":0.01698,"close":16.02}
{"ticker":"WETF","date":"2015-01-20","pret":0.03563,"close":16.22}
{"ticker":"WETF","date":"2015-01-21","pret":0.00623,"close":16.19}
{"ticker":"WETF","date":"2015-01-22","pret":0.01663,"close":17.6}
{"ticker":"WETF","date":"2015-01-23","pret":0.07188,"close":17.61}
{"ticker":"WETF","date":"2015-01-26","pret":0.00567,"close":18.4}
{"ticker":"WETF","date":"2015-01-27","pret":0.0157,"close":18.12}
{"ticker":"WETF","date":"2015-01-28","pret":0.0182,"close":17.58}
{"ticker":"WETF","date":"2015-01-29","pret":-0.04185,"close":17.72}
{"ticker":"WETF","date":"2015-01-30","pret":-0.00228,"close":17.42}
{"ticker":"WETF","date":"2015-02-02","pret":0.00171,"close":17.69}
{"ticker":"WETF","date":"2015-02-03","pret":0.02032,"close":18.11}
{"ticker":"WETF","date":"2015-02-04","pret":0.01001,"close":18.25}
{"ticker":"WETF","date":"2015-02-05","pret":0.02296,"close":18.82}
{"ticker":"WETF","date":"2015-02-06","pret":-0.04647,"close":18.37}
{"ticker":"WETF","date":"2015-02-09","pret":0.0345,"close":18.63}
{"ticker":"WETF","date":"2015-02-10","pret":0.0323,"close":18.97}
{"ticker":"WETF","date":"2015-02-11","pret":0.0037,"close":19.01}
{"ticker":"WETF","date":"2015-02-12","pret":0.01206,"close":18.41}
{"ticker":"WETF","date":"2015-02-13","pret":-0.0388,"close":19.08}
{"ticker":"WETF","date":"2015-02-17","pret":0.03358,"close":18.52}
{"ticker":"WETF","date":"2015-02-18","pret":-0.03033,"close":18.5}
{"ticker":"WETF","date":"2015-02-19","pret":-0.00054,"close":18.91}
{"ticker":"WETF","date":"2015-02-20","pret":0.01821,"close":18.95}
{"ticker":"WETF","date":"2015-02-23","pret":0.00265,"close":18.78}
{"ticker":"WETF","date":"2015-02-24","pret":-0.00318,"close":18.94}
{"ticker":"WETF","date":"2015-02-25","pret":0.00582,"close":18.82}
{"ticker":"WETF","date":"2015-02-26","pret":-0.00423,"close":18.94}
{"ticker":"WETF","date":"2015-02-27","pret":0.00159,"close":18.69}
{"ticker":"WETF","date":"2015-03-02","pret":-0.00851,"close":19.44}
{"ticker":"WETF","date":"2015-03-03","pret":0.03101,"close":19.37}
{"ticker":"WETF","date":"2015-03-04","pret":-0.00415,"close":19.49}
{"ticker":"WETF","date":"2015-03-05","pret":0.03924,"close":20.29}
{"ticker":"WETF","date":"2015-03-06","pret":0.01044,"close":20.55}
{"ticker":"WETF","date":"2015-03-09","pret":0.02876,"close":20.64}
{"ticker":"WETF","date":"2015-03-10","pret":-0.02088,"close":20.61}
{"ticker":"WETF","date":"2015-03-11","pret":0.01171,"close":20.81}
{"ticker":"WETF","date":"2015-03-12","pret":0.02111,"close":20.85}
{"ticker":"WETF","date":"2015-03-13","pret":-0.00906,"close":21.17}
{"ticker":"WETF","date":"2015-03-16","pret":0.02321,"close":21.83}
{"ticker":"WETF","date":"2015-03-17","pret":0.01763,"close":21.59}
{"ticker":"WETF","date":"2015-03-18","pret":-0.00831,"close":20.86}
{"ticker":"WETF","date":"2015-03-19","pret":-0.03205,"close":21.01}
{"ticker":"WETF","date":"2015-03-20","pret":0.01379,"close":22.23}
{"ticker":"WETF","date":"2015-03-23","pret":0.0457,"close":21.9}
{"ticker":"WETF","date":"2015-03-24","pret":-0.0173,"close":21.74}
{"ticker":"WETF","date":"2015-03-25","pret":0.02315,"close":21.22}
{"ticker":"WETF","date":"2015-03-26","pret":-0.06104,"close":20.73}
{"ticker":"WETF","date":"2015-03-27","pret":-0.01006,"close":21.39}
{"ticker":"WETF","date":"2015-03-30","pret":0.0562,"close":21.65}
{"ticker":"WETF","date":"2015-03-31","pret":-0.01514,"close":21.46}
{"ticker":"WETF","date":"2015-04-01","pret":-0.00836,"close":21.13}
{"ticker":"WETF","date":"2015-04-02","pret":-0.01361,"close":21.73}
{"ticker":"WETF","date":"2015-04-06","pret":0.01221,"close":20.72}
{"ticker":"WETF","date":"2015-04-07","pret":-0.03419,"close":20.59}
{"ticker":"WETF","date":"2015-04-08","pret":-0.00048,"close":21.51}
{"ticker":"WETF","date":"2015-04-09","pret":0.0384,"close":21.79}
{"ticker":"WETF","date":"2015-04-10","pret":0.01889,"close":22.37}
{"ticker":"WETF","date":"2015-04-13","pret":0.01899,"close":22.34}
{"ticker":"WETF","date":"2015-04-14","pret":-0.00764,"close":21.61}
{"ticker":"WETF","date":"2015-04-15","pret":-0.01592,"close":21.75}
{"ticker":"WETF","date":"2015-04-16","pret":-0.00829,"close":21.47}
{"ticker":"WETF","date":"2015-04-17","pret":-0.01678,"close":20.97}
{"ticker":"WETF","date":"2015-04-20","pret":-0.0066,"close":21.44}
{"ticker":"WETF","date":"2015-04-21","pret":0.01922,"close":21.56}
{"ticker":"WETF","date":"2015-04-22","pret":-0.00186,"close":21.04}
{"ticker":"WETF","date":"2015-04-23","pret":-0.02878,"close":21.56}
{"ticker":"WETF","date":"2015-04-24","pret":0.03157,"close":21.08}
{"ticker":"WETF","date":"2015-04-27","pret":-0.02015,"close":20}
{"ticker":"WETF","date":"2015-04-28","pret":-0.05047,"close":20.22}
{"ticker":"WETF","date":"2015-04-29","pret":-0.00549,"close":19.09}
{"ticker":"WETF","date":"2015-04-30","pret":-0.06674,"close":19.04}
{"ticker":"WETF","date":"2015-05-01","pret":0.00746,"close":19.92}
{"ticker":"WETF","date":"2015-05-04","pret":0.08008,"close":19.62}
{"ticker":"WETF","date":"2015-05-05","pret":-0.04103,"close":19.05}
{"ticker":"WETF","date":"2015-05-06","pret":-0.02273,"close":19.19}
{"ticker":"WETF","date":"2015-05-07","pret":0.00313,"close":19.28}
{"ticker":"WETF","date":"2015-05-08","pret":0.01602,"close":19.85}
{"ticker":"WETF","date":"2015-05-11","pret":0.01172,"close":19.58}
{"ticker":"WETF","date":"2015-05-12","pret":-0.02306,"close":19.38}
{"ticker":"WETF","date":"2015-05-13","pret":0.00775,"close":18.72}
{"ticker":"WETF","date":"2015-05-14","pret":-0.03614,"close":18.96}
{"ticker":"WETF","date":"2015-05-15","pret":0.01114,"close":18.51}
{"ticker":"WETF","date":"2015-05-18","pret":-0.02781,"close":19.49}
{"ticker":"WETF","date":"2015-05-19","pret":0.0666,"close":20.41}
{"ticker":"WETF","date":"2015-05-20","pret":0.0349,"close":20.59}
{"ticker":"WETF","date":"2015-05-21","pret":0.00586,"close":20.06}
{"ticker":"WETF","date":"2015-05-22","pret":-0.02666,"close":20.5}
{"ticker":"WETF","date":"2015-05-26","pret":0.02177,"close":20.5}
{"ticker":"WETF","date":"2015-05-27","pret":0.00488,"close":21.32}
{"ticker":"WETF","date":"2015-05-28","pret":0.03164,"close":21.82}
{"ticker":"WETF","date":"2015-05-29","pret":0.02378,"close":21.36}
{"ticker":"WETF","date":"2015-06-01","pret":-0.01066,"close":21.22}
{"ticker":"WETF","date":"2015-06-02","pret":-0.01644,"close":20.67}
{"ticker":"WETF","date":"2015-06-03","pret":-0.00284,"close":21.75}
{"ticker":"WETF","date":"2015-06-04","pret":0.02254,"close":20.92}
{"ticker":"WETF","date":"2015-06-05","pret":-0.02064,"close":21.84}
{"ticker":"WETF","date":"2015-06-08","pret":0.02017,"close":21.68}
{"ticker":"WETF","date":"2015-06-09","pret":0.00879,"close":21.62}
{"ticker":"WETF","date":"2015-06-10","pret":0.05072,"close":22.88}
{"ticker":"WETF","date":"2015-06-11","pret":-0.00088,"close":22.82}
{"ticker":"WETF","date":"2015-06-12","pret":0.00131,"close":22.4}
{"ticker":"WETF","date":"2015-06-15","pret":-0.0293,"close":22.1}
{"ticker":"WETF","date":"2015-06-16","pret":-0.00905,"close":22.69}
{"ticker":"WETF","date":"2015-06-17","pret":0.0344,"close":21.92}
{"ticker":"WETF","date":"2015-06-18","pret":-0.0344,"close":21.96}
{"ticker":"WETF","date":"2015-06-19","pret":-0.00091,"close":21.97}
{"ticker":"WETF","date":"2015-06-22","pret":-0.00273,"close":22.38}
{"ticker":"WETF","date":"2015-06-23","pret":0.02345,"close":22.84}
{"ticker":"WETF","date":"2015-06-24","pret":0.01723,"close":22.95}
{"ticker":"WETF","date":"2015-06-25","pret":0.00829,"close":22.94}
{"ticker":"WETF","date":"2015-06-26","pret":0.0039,"close":24.09}
{"ticker":"WETF","date":"2015-06-29","pret":0.00173,"close":21.8}
{"ticker":"WETF","date":"2015-06-30","pret":-0.04778,"close":21.96}
{"ticker":"WETF","date":"2015-07-01","pret":0.01484,"close":22.35}
{"ticker":"WETF","date":"2015-07-02","pret":0.00045,"close":22.86}
{"ticker":"WETF","date":"2015-07-06","pret":-0.00582,"close":21.95}
{"ticker":"WETF","date":"2015-07-07","pret":-0.01995,"close":22.96}
{"ticker":"WETF","date":"2015-07-08","pret":0.02666,"close":21.06}
{"ticker":"WETF","date":"2015-07-09","pret":-0.04095,"close":21.5}
{"ticker":"WETF","date":"2015-07-10","pret":0.0225,"close":21.9}
{"ticker":"WETF","date":"2015-07-13","pret":0.01711,"close":22.1}
{"ticker":"WETF","date":"2015-07-14","pret":-0.0162,"close":22.06}
{"ticker":"WETF","date":"2015-07-15","pret":0.00678,"close":21.99}
{"ticker":"WETF","date":"2015-07-16","pret":0.00718,"close":23.68}
{"ticker":"WETF","date":"2015-07-17","pret":0.05823,"close":23.06}
{"ticker":"WETF","date":"2015-07-20","pret":-0.02306,"close":23.3}
{"ticker":"WETF","date":"2015-07-21","pret":0.00302,"close":23.19}
{"ticker":"WETF","date":"2015-07-22","pret":-0.00996,"close":23.4}
{"ticker":"WETF","date":"2015-07-23","pret":0.02492,"close":23.5}
{"ticker":"WETF","date":"2015-07-24","pret":-0.00553,"close":22.94}
{"ticker":"WETF","date":"2015-07-27","pret":-0.04004,"close":22.8}
{"ticker":"WETF","date":"2015-07-28","pret":0.02759,"close":22.69}
{"ticker":"WETF","date":"2015-07-29","pret":-0.01743,"close":22.87}
{"ticker":"WETF","date":"2015-07-30","pret":-0.00264,"close":23.21}
{"ticker":"WETF","date":"2015-07-31","pret":0.07143,"close":24.9}
{"ticker":"WETF","date":"2015-08-03","pret":0.02552,"close":26.07}
{"ticker":"WETF","date":"2015-08-04","pret":0.03922,"close":25.31}
{"ticker":"WETF","date":"2015-08-05","pret":-0.0054,"close":25.46}
{"ticker":"WETF","date":"2015-08-06","pret":-0.01559,"close":24.66}
{"ticker":"WETF","date":"2015-08-07","pret":-0.02909,"close":24.83}
{"ticker":"WETF","date":"2015-08-10","pret":0.04313,"close":25.22}
{"ticker":"WETF","date":"2015-08-11","pret":-0.03829,"close":25.24}
{"ticker":"WETF","date":"2015-08-12","pret":-0.00808,"close":24.27}
{"ticker":"WETF","date":"2015-08-13","pret":-0.01842,"close":24.11}
{"ticker":"WETF","date":"2015-08-14","pret":-0.00539,"close":24.58}
{"ticker":"WETF","date":"2015-08-17","pret":0.01321,"close":24.71}
{"ticker":"WETF","date":"2015-08-18","pret":0.01788,"close":24.65}
{"ticker":"WETF","date":"2015-08-19","pret":-0.01501,"close":23.83}
{"ticker":"WETF","date":"2015-08-20","pret":-0.0503,"close":21.84}
{"ticker":"WETF","date":"2015-08-21","pret":-0.09085,"close":20.44}
{"ticker":"WETF","date":"2015-08-24","pret":-0.13811,"close":19.12}
{"ticker":"WETF","date":"2015-08-25","pret":0.07746,"close":18.57}
{"ticker":"WETF","date":"2015-08-26","pret":-0.09766,"close":17.93}
{"ticker":"WETF","date":"2015-08-27","pret":0.0066,"close":19.54}
{"ticker":"WETF","date":"2015-08-28","pret":0.04395,"close":19.67}
{"ticker":"WETF","date":"2015-08-31","pret":-0.00895,"close":18.75}
{"ticker":"WETF","date":"2015-09-01","pret":-0.03884,"close":17.16}
{"ticker":"WETF","date":"2015-09-02","pret":-0.03015,"close":17.66}
{"ticker":"WETF","date":"2015-09-03","pret":-0.00398,"close":17.98}
{"ticker":"WETF","date":"2015-09-04","pret":0.01188,"close":17.02}
{"ticker":"WETF","date":"2015-09-08","pret":-0.01587,"close":18.08}
{"ticker":"WETF","date":"2015-09-09","pret":0.05557,"close":18.12}
{"ticker":"WETF","date":"2015-09-10","pret":-0.02962,"close":18.19}
{"ticker":"WETF","date":"2015-09-11","pret":0.00334,"close":17.97}
{"ticker":"WETF","date":"2015-09-14","pret":0.00277,"close":17.78}
{"ticker":"WETF","date":"2015-09-15","pret":-0.01562,"close":18.28}
{"ticker":"WETF","date":"2015-09-16","pret":0.02443,"close":18.6}
{"ticker":"WETF","date":"2015-09-17","pret":0.0217,"close":18.62}
{"ticker":"WETF","date":"2015-09-18","pret":-0.02335,"close":17.91}
{"ticker":"WETF","date":"2015-09-21","pret":-0.03296,"close":18.14}
{"ticker":"WETF","date":"2015-09-22","pret":0.00566,"close":17.55}
{"ticker":"WETF","date":"2015-09-23","pret":-0.0017,"close":17.58}
{"ticker":"WETF","date":"2015-09-24","pret":-0.02057,"close":17.07}
{"ticker":"WETF","date":"2015-09-25","pret":0.00805,"close":17.01}
{"ticker":"WETF","date":"2015-09-28","pret":-0.04931,"close":15.62}
{"ticker":"WETF","date":"2015-09-29","pret":-0.04618,"close":15.64}
{"ticker":"WETF","date":"2015-09-30","pret":0.00691,"close":16.13}
{"ticker":"WETF","date":"2015-10-01","pret":-0.01133,"close":15.32}
{"ticker":"WETF","date":"2015-10-02","pret":-0.06268,"close":15.65}
{"ticker":"WETF","date":"2015-10-05","pret":0.08521,"close":16.04}
{"ticker":"WETF","date":"2015-10-06","pret":-0.03079,"close":16.09}
{"ticker":"WETF","date":"2015-10-07","pret":0.04064,"close":16.72}
{"ticker":"WETF","date":"2015-10-08","pret":0.02481,"close":16.68}
{"ticker":"WETF","date":"2015-10-09","pret":0.01129,"close":16.88}
{"ticker":"WETF","date":"2015-10-12","pret":-0.02696,"close":16.62}
{"ticker":"WETF","date":"2015-10-13","pret":0.00182,"close":15.48}
{"ticker":"WETF","date":"2015-10-14","pret":-0.05994,"close":15.12}
{"ticker":"WETF","date":"2015-10-15","pret":-0.0084,"close":16.17}
{"ticker":"WETF","date":"2015-10-16","pret":0.05308,"close":16.21}
{"ticker":"WETF","date":"2015-10-19","pret":-0.00741,"close":16.42}
{"ticker":"WETF","date":"2015-10-20","pret":0.02147,"close":16.42}
{"ticker":"WETF","date":"2015-10-21","pret":0.00303,"close":16.37}
{"ticker":"WETF","date":"2015-10-22","pret":0.0006,"close":17.9}
{"ticker":"WETF","date":"2015-10-23","pret":0.11738,"close":18.63}
{"ticker":"WETF","date":"2015-10-26","pret":-0.00323,"close":18.26}
{"ticker":"WETF","date":"2015-10-27","pret":-0.02512,"close":18.09}
{"ticker":"WETF","date":"2015-10-28","pret":0.00111,"close":19.38}
{"ticker":"WETF","date":"2015-10-29","pret":0.0616,"close":19.08}
{"ticker":"WETF","date":"2015-10-30","pret":-0.0419,"close":19.23}
{"ticker":"WETF","date":"2015-11-02","pret":0.05788,"close":19.48}
{"ticker":"WETF","date":"2015-11-03","pret":-0.00976,"close":20.28}
{"ticker":"WETF","date":"2015-11-04","pret":0.04837,"close":20.12}
{"ticker":"WETF","date":"2015-11-05","pret":-0.01188,"close":20.22}
{"ticker":"WETF","date":"2015-11-06","pret":0.04335,"close":20.89}
{"ticker":"WETF","date":"2015-11-09","pret":-0.0091,"close":20.5}
{"ticker":"WETF","date":"2015-11-10","pret":-0.01894,"close":20.62}
{"ticker":"WETF","date":"2015-11-11","pret":0.0146,"close":20.7}
{"ticker":"WETF","date":"2015-11-12","pret":-0.00533,"close":20.03}
{"ticker":"WETF","date":"2015-11-13","pret":-0.03108,"close":19.87}
{"ticker":"WETF","date":"2015-11-16","pret":-0.00402,"close":20.48}
{"ticker":"WETF","date":"2015-11-17","pret":0.02827,"close":20.3}
{"ticker":"WETF","date":"2015-11-18","pret":0.00488,"close":20.9}
{"ticker":"WETF","date":"2015-11-19","pret":0.01449,"close":21.05}
{"ticker":"WETF","date":"2015-11-20","pret":0.01853,"close":21.2}
{"ticker":"WETF","date":"2015-11-23","pret":0.00047,"close":21.41}
{"ticker":"WETF","date":"2015-11-24","pret":-0.00803,"close":21.31}
{"ticker":"WETF","date":"2015-11-25","pret":0.02066,"close":21.85}
{"ticker":"WETF","date":"2015-11-26"}
{"ticker":"WETF","date":"2015-11-27","pret":0.01201,"close":21.66}
{"ticker":"WETF","date":"2015-11-30","pret":-0.00599,"close":21.75}
{"ticker":"WETF","date":"2015-12-01","pret":0.0174,"close":21.94}
{"ticker":"WETF","date":"2015-12-02","pret":-0.00136,"close":21.47}
{"ticker":"WETF","date":"2015-12-03","pret":-0.05946,"close":19.1}
{"ticker":"WETF","date":"2015-12-04","pret":-0.08714,"close":19.58}
{"ticker":"WETF","date":"2015-12-07","pret":0.03007,"close":19.11}
{"ticker":"WETF","date":"2015-12-08","pret":-0.04012,"close":19.06}
{"ticker":"WETF","date":"2015-12-09","pret":0.00847,"close":18.28}
{"ticker":"WETF","date":"2015-12-10","pret":-0.03432,"close":18.49}
{"ticker":"WETF","date":"2015-12-11","pret":-0.02486,"close":17.62}
{"ticker":"WETF","date":"2015-12-14","pret":-0.00899,"close":17.36}
{"ticker":"WETF","date":"2015-12-15","pret":-0.0165,"close":17.04}
{"ticker":"WETF","date":"2015-12-16","pret":0.00857,"close":17.32}
{"ticker":"WETF","date":"2015-12-17"}
{"ticker":"WETF","date":"2015-12-18","pret":-0.08608,"close":15.76}
{"ticker":"WETF","date":"2015-12-21","pret":-0.03534,"close":16.15}
{"ticker":"WETF","date":"2015-12-22","pret":0.04275,"close":15.85}
{"ticker":"WETF","date":"2015-12-23","pret":-0.0155,"close":16.6}
{"ticker":"WETF","date":"2015-12-24","pret":0.03742,"close":16.17}
{"ticker":"WETF","date":"2015-12-28","pret":-0.03367,"close":16.2}
{"ticker":"WETF","date":"2015-12-29","pret":0.01912,"close":16.29}
{"ticker":"WETF","date":"2015-12-30","pret":-0.0092,"close":16.07}
{"ticker":"WETF","date":"2015-12-31","pret":-0.01366,"close":15.68}
{"ticker":"WETF","date":"2016-01-04","pret":-0.04801,"close":15.31}
{"ticker":"WETF","date":"2016-01-05","pret":0.00914,"close":15.21}
{"ticker":"WEYS","date":"2015-01-02","pret":-0.00439,"close":28.74}
{"ticker":"WEYS","date":"2015-01-05","pret":-0.03899,"close":27.31}
{"ticker":"WEYS","date":"2015-01-06","pret":-0.02638,"close":26.76}
{"ticker":"WEYS","date":"2015-01-07","pret":-0.02784,"close":26.85}
{"ticker":"WEYS","date":"2015-01-08","pret":-0.00298,"close":28.1}
{"ticker":"WEYS","date":"2015-01-09","pret":0.04231,"close":28.01}
{"ticker":"WEYS","date":"2015-01-12","pret":-0.00322,"close":28.37}
{"ticker":"WEYS","date":"2015-01-13","pret":0.01846,"close":28.11}
{"ticker":"WEYS","date":"2015-01-14","pret":-0.01274,"close":27.48}
{"ticker":"WEYS","date":"2015-01-15","pret":-0.00859,"close":26.62}
{"ticker":"WEYS","date":"2015-01-16","pret":-0.04784,"close":27.37}
{"ticker":"WEYS","date":"2015-01-20","pret":0.02678,"close":27.18}
{"ticker":"WEYS","date":"2015-01-21","pret":-0.00774,"close":26.65}
{"ticker":"WEYS","date":"2015-01-22","pret":-0.00817,"close":27.54}
{"ticker":"WEYS","date":"2015-01-23","pret":0.02831,"close":27.35}
{"ticker":"WEYS","date":"2015-01-26","pret":-0.0194,"close":27.13}
{"ticker":"WEYS","date":"2015-01-27","pret":-0.00705,"close":27.07}
{"ticker":"WEYS","date":"2015-01-28","pret":-0.0071,"close":26.71}
{"ticker":"WEYS","date":"2015-01-29","pret":-0.00038,"close":27.26}
{"ticker":"WEYS","date":"2015-01-30","pret":0.00784,"close":27.02}
{"ticker":"WEYS","date":"2015-02-02","pret":0.0144,"close":26.52}
{"ticker":"WEYS","date":"2015-02-03","pret":-0.02112,"close":26.93}
{"ticker":"WEYS","date":"2015-02-04","pret":-0.00338,"close":26.91}
{"ticker":"WEYS","date":"2015-02-05","pret":0.0127,"close":27.23}
{"ticker":"WEYS","date":"2015-02-06","pret":0.0129,"close":27.44}
{"ticker":"WEYS","date":"2015-02-09","pret":0.00657,"close":27.6}
{"ticker":"WEYS","date":"2015-02-10","pret":0.01158,"close":27.54}
{"ticker":"WEYS","date":"2015-02-11","pret":-0.00831,"close":27.5}
{"ticker":"WEYS","date":"2015-02-12","pret":0.00434,"close":27.43}
{"ticker":"WEYS","date":"2015-02-13","pret":-0.02709,"close":27.76}
{"ticker":"WEYS","date":"2015-02-17","pret":0.03357,"close":27.2}
{"ticker":"WEYS","date":"2015-02-18","pret":-0.0214,"close":27.32}
{"ticker":"WEYS","date":"2015-02-19","pret":0.00073,"close":27.17}
{"ticker":"WEYS","date":"2015-02-20","pret":-0.00147,"close":27.04}
{"ticker":"WEYS","date":"2015-02-23","pret":-0.0081,"close":26.69}
{"ticker":"WEYS","date":"2015-02-24","pret":-0.0078,"close":27.15}
{"ticker":"WEYS","date":"2015-02-25","pret":0.03083,"close":26.83}
{"ticker":"WEYS","date":"2015-02-26","pret":-0.026,"close":27.21}
{"ticker":"WEYS","date":"2015-02-27","pret":0.03928,"close":26.94}
{"ticker":"WEYS","date":"2015-03-02","pret":-0.04002,"close":27.99}
{"ticker":"WEYS","date":"2015-03-03","pret":0.07403,"close":28.83}
{"ticker":"WEYS","date":"2015-03-04","pret":-0.01388,"close":28.43}
{"ticker":"WEYS","date":"2015-03-05","pret":0.0187,"close":28.36}
{"ticker":"WEYS","date":"2015-03-06","pret":-0.0342,"close":28.34}
{"ticker":"WEYS","date":"2015-03-09","pret":0.01059,"close":28.25}
{"ticker":"WEYS","date":"2015-03-10","pret":-0.01665,"close":27.82}
{"ticker":"WEYS","date":"2015-03-11","pret":-0.00861,"close":28.06}
{"ticker":"WEYS","date":"2015-03-12","pret":0.01004,"close":28.83}
{"ticker":"WEYS","date":"2015-03-13","pret":0.02848,"close":29.24}
{"ticker":"WEYS","date":"2015-03-16","pret":0.02228,"close":29.92}
{"ticker":"WEYS","date":"2015-03-17","pret":0.00743,"close":29.24}
{"ticker":"WEYS","date":"2015-03-18","pret":-0.01423,"close":29.89}
{"ticker":"WEYS","date":"2015-03-19","pret":0.0186,"close":29.5}
{"ticker":"WEYS","date":"2015-03-20","pret":-0.01044,"close":29}
{"ticker":"WEYS","date":"2015-03-23","pret":-0.01123,"close":29.3}
{"ticker":"WEYS","date":"2015-03-24","pret":0.00308,"close":29.84}
{"ticker":"WEYS","date":"2015-03-25","pret":0.0206,"close":29.82}
{"ticker":"WEYS","date":"2015-03-26","pret":-0.00536,"close":29.89}
{"ticker":"WEYS","date":"2015-03-27","pret":0.0047,"close":29.85}
{"ticker":"WEYS","date":"2015-03-30","pret":0.008,"close":30.03}
{"ticker":"WEYS","date":"2015-03-31","pret":-0.00432,"close":29.9}
{"ticker":"WEYS","date":"2015-04-01","pret":-0.00267,"close":29.8}
{"ticker":"WEYS","date":"2015-04-02","pret":0.005,"close":30}
{"ticker":"WEYS","date":"2015-04-06","pret":-0.01104,"close":29.97}
{"ticker":"WEYS","date":"2015-04-07","pret":0.00837,"close":29.99}
{"ticker":"WEYS","date":"2015-04-08","pret":0.001,"close":30}
{"ticker":"WEYS","date":"2015-04-09","pret":0.00465,"close":30.2}
{"ticker":"WEYS","date":"2015-04-10","pret":0.00496,"close":29.78}
{"ticker":"WEYS","date":"2015-04-13","pret":-0.02404,"close":29.9}
{"ticker":"WEYS","date":"2015-04-14","pret":0.00034,"close":29.41}
{"ticker":"WEYS","date":"2015-04-15","pret":0.00707,"close":29.85}
{"ticker":"WEYS","date":"2015-04-16","pret":-0.00134,"close":29.86}
{"ticker":"WEYS","date":"2015-04-17","pret":-0.00945,"close":28.78}
{"ticker":"WEYS","date":"2015-04-20","pret":-0.01883,"close":29.22}
{"ticker":"WEYS","date":"2015-04-21","pret":-0.00035,"close":28.88}
{"ticker":"WEYS","date":"2015-04-22","pret":-0.00312,"close":29.24}
{"ticker":"WEYS","date":"2015-04-23","pret":0.00622,"close":29.17}
{"ticker":"WEYS","date":"2015-04-24","pret":0.00241,"close":29.49}
{"ticker":"WEYS","date":"2015-04-27","pret":0.00822,"close":29.08}
{"ticker":"WEYS","date":"2015-04-28","pret":-0.00856,"close":29.79}
{"ticker":"WEYS","date":"2015-04-29","pret":0.01264,"close":29.43}
{"ticker":"WEYS","date":"2015-04-30","pret":-0.01436,"close":28.5}
{"ticker":"WEYS","date":"2015-05-01","pret":-0.01843,"close":28.64}
{"ticker":"WEYS","date":"2015-05-04","pret":0.00699,"close":28.61}
{"ticker":"WEYS","date":"2015-05-05","pret":0.0007,"close":28.21}
{"ticker":"WEYS","date":"2015-05-06","pret":-0.0105,"close":28.97}
{"ticker":"WEYS","date":"2015-05-07","pret":0.03594,"close":28.93}
{"ticker":"WEYS","date":"2015-05-08","pret":-0.00886,"close":28.3}
{"ticker":"WEYS","date":"2015-05-11","pret":-0.03556,"close":28.44}
{"ticker":"WEYS","date":"2015-05-12","pret":0.00106,"close":27.92}
{"ticker":"WEYS","date":"2015-05-13","pret":-0.00676,"close":28.24}
{"ticker":"WEYS","date":"2015-05-14","pret":0.00747,"close":28.83}
{"ticker":"WEYS","date":"2015-05-15","pret":0.02103,"close":28.43}
{"ticker":"WEYS","date":"2015-05-18","pret":-0.01785,"close":28.7}
{"ticker":"WEYS","date":"2015-05-19","pret":0.01715,"close":28.81}
{"ticker":"WEYS","date":"2015-05-20","pret":0.00104,"close":28.6}
{"ticker":"WEYS","date":"2015-05-21","pret":-0.00696,"close":28.41}
{"ticker":"WEYS","date":"2015-05-22","pret":-0.0014,"close":27.62}
{"ticker":"WEYS","date":"2015-05-26","pret":-0.03922,"close":28.12}
{"ticker":"WEYS","date":"2015-05-27","pret":0.00182,"close":28.41}
{"ticker":"WEYS","date":"2015-05-28","pret":-0.01279,"close":28}
{"ticker":"WEYS","date":"2015-05-29","pret":0.03184,"close":28.01}
{"ticker":"WEYS","date":"2015-06-01","pret":-0.01326,"close":27.63}
{"ticker":"WEYS","date":"2015-06-02","pret":0.00108,"close":28.06}
{"ticker":"WEYS","date":"2015-06-03","pret":0.01218,"close":28.23}
{"ticker":"WEYS","date":"2015-06-04","pret":0.00178,"close":28.05}
{"ticker":"WEYS","date":"2015-06-05","pret":-0.00749,"close":28.43}
{"ticker":"WEYS","date":"2015-06-08","pret":0.01033,"close":28.1}
{"ticker":"WEYS","date":"2015-06-09","pret":-0.01033,"close":27.75}
{"ticker":"WEYS","date":"2015-06-10","pret":-0.01334,"close":28.03}
{"ticker":"WEYS","date":"2015-06-11","pret":0.02332,"close":28.26}
{"ticker":"WEYS","date":"2015-06-12","pret":-0.00391,"close":28.35}
{"ticker":"WEYS","date":"2015-06-15","pret":0.00284,"close":28.62}
{"ticker":"WEYS","date":"2015-06-16","pret":0.01655,"close":28.74}
{"ticker":"WEYS","date":"2015-06-17","pret":-0.00175,"close":28.58}
{"ticker":"WEYS","date":"2015-06-18","pret":0.00035,"close":29.54}
{"ticker":"WEYS","date":"2015-06-19","pret":0.03064,"close":30.95}
{"ticker":"WEYS","date":"2015-06-22","pret":0.04897,"close":30.93}
{"ticker":"WEYS","date":"2015-06-23","pret":-0.01267,"close":30.75}
{"ticker":"WEYS","date":"2015-06-24","pret":0.00131,"close":30.59}
{"ticker":"WEYS","date":"2015-06-25","pret":0.00424,"close":30.56}
{"ticker":"WEYS","date":"2015-06-26","pret":-0.00652,"close":30.34}
{"ticker":"WEYS","date":"2015-06-29","pret":-0.00558,"close":29.52}
{"ticker":"WEYS","date":"2015-06-30","pret":-0.04236,"close":29.82}
{"ticker":"WEYS","date":"2015-07-01","pret":0.03609,"close":29.76}
{"ticker":"WEYS","date":"2015-07-02","pret":-0.013,"close":29.61}
{"ticker":"WEYS","date":"2015-07-06","pret":-0.00775,"close":29.8}
{"ticker":"WEYS","date":"2015-07-07","pret":0.00775,"close":29.76}
{"ticker":"WEYS","date":"2015-07-08","pret":-0.00673,"close":29.51}
{"ticker":"WEYS","date":"2015-07-09","pret":0.00942,"close":29.28}
{"ticker":"WEYS","date":"2015-07-10","pret":-0.01246,"close":29.89}
{"ticker":"WEYS","date":"2015-07-13","pret":0.01647,"close":30.1}
{"ticker":"WEYS","date":"2015-07-14","pret":0.00598,"close":29.99}
{"ticker":"WEYS","date":"2015-07-15","pret":-0.0157,"close":29.87}
{"ticker":"WEYS","date":"2015-07-16","pret":0.0047,"close":29.91}
{"ticker":"WEYS","date":"2015-07-17","pret":-0.00067,"close":29.76}
{"ticker":"WEYS","date":"2015-07-20","pret":-0.00168,"close":29.68}
{"ticker":"WEYS","date":"2015-07-21","pret":-0.00067,"close":29.32}
{"ticker":"WEYS","date":"2015-07-22","pret":0.00536,"close":29.62}
{"ticker":"WEYS","date":"2015-07-23","pret":-0.01109,"close":29.13}
{"ticker":"WEYS","date":"2015-07-24","pret":-0.01567,"close":28.94}
{"ticker":"WEYS","date":"2015-07-27","pret":-0.00413,"close":28.88}
{"ticker":"WEYS","date":"2015-07-28","pret":0.01335,"close":28.54}
{"ticker":"WEYS","date":"2015-07-29","pret":-0.0175,"close":28.68}
{"ticker":"WEYS","date":"2015-07-30","pret":-0.01605,"close":28.62}
{"ticker":"WEYS","date":"2015-07-31","pret":0.0105,"close":28.86}
{"ticker":"WEYS","date":"2015-08-03","pret":-0.00174,"close":27.61}
{"ticker":"WEYS","date":"2015-08-04","pret":-0.04529,"close":27.05}
{"ticker":"WEYS","date":"2015-08-05","pret":-0.01285,"close":27.93}
{"ticker":"WEYS","date":"2015-08-06","pret":0.02265,"close":27.16}
{"ticker":"WEYS","date":"2015-08-07","pret":-0.01749,"close":26.65}
{"ticker":"WEYS","date":"2015-08-10","pret":-0.00961,"close":26.99}
{"ticker":"WEYS","date":"2015-08-11","pret":-0.00596,"close":27.18}
{"ticker":"WEYS","date":"2015-08-12","pret":0.01335,"close":27.03}
{"ticker":"WEYS","date":"2015-08-13","pret":0.00588,"close":27.87}
{"ticker":"WEYS","date":"2015-08-14","pret":0.02138,"close":28}
{"ticker":"WEYS","date":"2015-08-17","pret":-0.00036,"close":28.28}
{"ticker":"WEYS","date":"2015-08-18","pret":0.00786,"close":27.46}
{"ticker":"WEYS","date":"2015-08-19","pret":-0.02013,"close":28}
{"ticker":"WEYS","date":"2015-08-20","pret":0.01585,"close":27.62}
{"ticker":"WEYS","date":"2015-08-21","pret":-0.02901,"close":27.02}
{"ticker":"WEYS","date":"2015-08-24","pret":-0.03367,"close":26.32}
{"ticker":"WEYS","date":"2015-08-25","pret":0.02703,"close":25.64}
{"ticker":"WEYS","date":"2015-08-26","pret":-0.03736,"close":26.74}
{"ticker":"WEYS","date":"2015-08-27","pret":0.03624,"close":26.8}
{"ticker":"WEYS","date":"2015-08-28","pret":-0.01119,"close":26.83}
{"ticker":"WEYS","date":"2015-08-31","pret":0.00412,"close":26.95}
{"ticker":"WEYS","date":"2015-09-01","pret":-0.00976,"close":26.39}
{"ticker":"WEYS","date":"2015-09-02","pret":0.00526,"close":27.27}
{"ticker":"WEYS","date":"2015-09-03","pret":0.02152,"close":27.12}
{"ticker":"WEYS","date":"2015-09-04","pret":-0.00885,"close":27.41}
{"ticker":"WEYS","date":"2015-09-08","pret":0.01507,"close":26.39}
{"ticker":"WEYS","date":"2015-09-09","pret":-0.03188,"close":26.13}
{"ticker":"WEYS","date":"2015-09-10","pret":-0.01748,"close":26.73}
{"ticker":"WEYS","date":"2015-09-11","pret":0.01936,"close":27.1}
{"ticker":"WEYS","date":"2015-09-14","pret":0.01936,"close":27.24}
{"ticker":"WEYS","date":"2015-09-15","pret":-0.01861,"close":27.35}
{"ticker":"WEYS","date":"2015-09-16","pret":0.02522,"close":27.5}
{"ticker":"WEYS","date":"2015-09-17","pret":-0.00735,"close":27.22}
{"ticker":"WEYS","date":"2015-09-18","pret":-0.01188,"close":27.2}
{"ticker":"WEYS","date":"2015-09-21","pret":0.01519,"close":26.83}
{"ticker":"WEYS","date":"2015-09-22","pret":-0.01856,"close":26.6}
{"ticker":"WEYS","date":"2015-09-23","pret":-0.00338,"close":26.69}
{"ticker":"WEYS","date":"2015-09-24","pret":-0.00868,"close":26.69}
{"ticker":"WEYS","date":"2015-09-25","pret":0.02064,"close":26.19}
{"ticker":"WEYS","date":"2015-09-28","pret":-0.02787,"close":25.86}
{"ticker":"WEYS","date":"2015-09-29","pret":-0.01152,"close":26.15}
{"ticker":"WEYS","date":"2015-09-30","pret":-0.00155,"close":27.04}
{"ticker":"WEYS","date":"2015-10-01","pret":0.0524,"close":26.87}
{"ticker":"WEYS","date":"2015-10-02","pret":-0.03058,"close":27.36}
{"ticker":"WEYS","date":"2015-10-05","pret":0.03826,"close":27.97}
{"ticker":"WEYS","date":"2015-10-06","pret":0.00255,"close":26.96}
{"ticker":"WEYS","date":"2015-10-07","pret":-0.01797,"close":27.7}
{"ticker":"WEYS","date":"2015-10-08","pret":0.00554,"close":27.61}
{"ticker":"WEYS","date":"2015-10-09","pret":0.02292,"close":27.61}
{"ticker":"WEYS","date":"2015-10-12","pret":-0.00252,"close":27.98}
{"ticker":"WEYS","date":"2015-10-13","pret":0.00324,"close":27.76}
{"ticker":"WEYS","date":"2015-10-14","pret":-0.00685,"close":27.26}
{"ticker":"WEYS","date":"2015-10-15","pret":-0.00946,"close":28.12}
{"ticker":"WEYS","date":"2015-10-16","pret":0.03129,"close":27.7}
{"ticker":"WEYS","date":"2015-10-19","pret":-0.02983,"close":28}
{"ticker":"WEYS","date":"2015-10-20","pret":-0.00769,"close":27.99}
{"ticker":"WEYS","date":"2015-10-21","pret":0.0272,"close":27.59}
{"ticker":"WEYS","date":"2015-10-22","pret":-0.0126,"close":28.33}
{"ticker":"WEYS","date":"2015-10-23","pret":0.02892,"close":28.8}
{"ticker":"WEYS","date":"2015-10-26","pret":0.00456,"close":28.28}
{"ticker":"WEYS","date":"2015-10-27","pret":-0.01092,"close":27.2}
{"ticker":"WEYS","date":"2015-10-28","pret":-0.03827,"close":29.02}
{"ticker":"WEYS","date":"2015-10-29","pret":0.05722,"close":28.95}
{"ticker":"WEYS","date":"2015-10-30","pret":0.00934,"close":28.39}
{"ticker":"WEYS","date":"2015-11-02","pret":-0.0031,"close":28.85}
{"ticker":"WEYS","date":"2015-11-03","pret":-0.03587,"close":28.55}
{"ticker":"WEYS","date":"2015-11-04","pret":0.01669,"close":28.04}
{"ticker":"WEYS","date":"2015-11-05","pret":-0.01597,"close":28.14}
{"ticker":"WEYS","date":"2015-11-06","pret":-0.00036,"close":28.23}
{"ticker":"WEYS","date":"2015-11-09","pret":-0.01442,"close":27.54}
{"ticker":"WEYS","date":"2015-11-10","pret":-0.00109,"close":28.22}
{"ticker":"WEYS","date":"2015-11-11","pret":0.00796,"close":27.68}
{"ticker":"WEYS","date":"2015-11-12","pret":-0.00906,"close":27.32}
{"ticker":"WEYS","date":"2015-11-13","pret":-0.01171,"close":27.18}
{"ticker":"WEYS","date":"2015-11-16","pret":0.00221,"close":27.69}
{"ticker":"WEYS","date":"2015-11-17","pret":0.00987,"close":27.47}
{"ticker":"WEYS","date":"2015-11-18","pret":0.00036,"close":27.79}
{"ticker":"WEYS","date":"2015-11-19","pret":0.00941,"close":27.6}
{"ticker":"WEYS","date":"2015-11-20","pret":0.00072,"close":28.04}
{"ticker":"WEYS","date":"2015-11-23","pret":0.00753,"close":27.99}
{"ticker":"WEYS","date":"2015-11-24","pret":0.00036,"close":27.64}
{"ticker":"WEYS","date":"2015-11-25","pret":-0.01222,"close":27.97}
{"ticker":"WEYS","date":"2015-11-26"}
{"ticker":"WEYS","date":"2015-11-27","pret":0.00756,"close":28.18}
{"ticker":"WEYS","date":"2015-11-30","pret":0.01177,"close":27.41}
{"ticker":"WEYS","date":"2015-12-01","pret":-0.02114,"close":27.65}
{"ticker":"WEYS","date":"2015-12-02","pret":-0.00145,"close":27.2}
{"ticker":"WEYS","date":"2015-12-03","pret":-0.01462,"close":26.76}
{"ticker":"WEYS","date":"2015-12-04","pret":-0.00887,"close":26.36}
{"ticker":"WEYS","date":"2015-12-07","pret":-0.02748,"close":26.8}
{"ticker":"WEYS","date":"2015-12-08","pret":0.00419,"close":26.51}
{"ticker":"WEYS","date":"2015-12-09","pret":0.00038,"close":26.52}
{"ticker":"WEYS","date":"2015-12-10","pret":0.00719,"close":26.78}
{"ticker":"WEYS","date":"2015-12-11","pret":-0.00567,"close":26.55}
{"ticker":"WEYS","date":"2015-12-14","pret":-0.00228,"close":27.15}
{"ticker":"WEYS","date":"2015-12-15","pret":0.04462,"close":27.34}
{"ticker":"WEYS","date":"2015-12-16","pret":0.00145,"close":27.42}
{"ticker":"WEYS","date":"2015-12-17"}
{"ticker":"WEYS","date":"2015-12-18","pret":-0.02798,"close":26.73}
{"ticker":"WEYS","date":"2015-12-21","pret":0.00224,"close":27.11}
{"ticker":"WEYS","date":"2015-12-22","pret":0.00631,"close":27.17}
{"ticker":"WEYS","date":"2015-12-23","pret":0.00333,"close":27.47}
{"ticker":"WEYS","date":"2015-12-24","pret":-0.00259,"close":27.65}
{"ticker":"WEYS","date":"2015-12-28","pret":0.01396,"close":27.39}
{"ticker":"WEYS","date":"2015-12-29","pret":0.00546,"close":27.56}
{"ticker":"WEYS","date":"2015-12-30","pret":0.00036,"close":27.27}
{"ticker":"WEYS","date":"2015-12-31","pret":-0.01094,"close":26.76}
{"ticker":"WEYS","date":"2016-01-04","pret":-0.03015,"close":26.22}
{"ticker":"WEYS","date":"2016-01-05","pret":-0.00949,"close":26.85}
{"ticker":"WFC","date":"2015-01-02","pret":-0.00705,"close":54.7}
{"ticker":"WFC","date":"2015-01-05","pret":-0.01776,"close":53.2}
{"ticker":"WFC","date":"2015-01-06","pret":-0.0147,"close":52.09}
{"ticker":"WFC","date":"2015-01-07","pret":-0.01359,"close":52.4}
{"ticker":"WFC","date":"2015-01-08","pret":0.00701,"close":53.56}
{"ticker":"WFC","date":"2015-01-09","pret":0.01014,"close":52.68}
{"ticker":"WFC","date":"2015-01-12","pret":-0.01809,"close":52.05}
{"ticker":"WFC","date":"2015-01-13","pret":-0.00534,"close":51.85}
{"ticker":"WFC","date":"2015-01-14","pret":-0.02517,"close":51.25}
{"ticker":"WFC","date":"2015-01-15","pret":0.00411,"close":50.72}
{"ticker":"WFC","date":"2015-01-16","pret":-0.01337,"close":51.64}
{"ticker":"WFC","date":"2015-01-20","pret":0.02829,"close":52}
{"ticker":"WFC","date":"2015-01-21","pret":0.00019,"close":52.1}
{"ticker":"WFC","date":"2015-01-22","pret":0.00957,"close":53.77}
{"ticker":"WFC","date":"2015-01-23","pret":0.02335,"close":53.26}
{"ticker":"WFC","date":"2015-01-26","pret":-0.01538,"close":53.58}
{"ticker":"WFC","date":"2015-01-27","pret":0.00038,"close":52.97}
{"ticker":"WFC","date":"2015-01-28","pret":0.00715,"close":52.16}
{"ticker":"WFC","date":"2015-01-29","pret":-0.02028,"close":52.76}
{"ticker":"WFC","date":"2015-01-30","pret":-0.00077,"close":51.92}
{"ticker":"WFC","date":"2015-02-02","pret":-0.00019,"close":52.81}
{"ticker":"WFC","date":"2015-02-03","pret":0.01559,"close":53.45}
{"ticker":"WFC","date":"2015-02-04","pret":0.00038,"close":53.03}
{"ticker":"WFC","date":"2015-02-05","pret":0.00395,"close":53.67}
{"ticker":"WFC","date":"2015-02-06","pret":0.01639,"close":54.45}
{"ticker":"WFC","date":"2015-02-09","pret":0.00277,"close":54.21}
{"ticker":"WFC","date":"2015-02-10","pret":0.00643,"close":54.57}
{"ticker":"WFC","date":"2015-02-11","pret":-0.01031,"close":53.9}
{"ticker":"WFC","date":"2015-02-12","pret":0.0024,"close":54.86}
{"ticker":"WFC","date":"2015-02-13","pret":0.01447,"close":55.33}
{"ticker":"WFC","date":"2015-02-17","pret":0.00598,"close":55.37}
{"ticker":"WFC","date":"2015-02-18","pret":-0.00399,"close":54.52}
{"ticker":"WFC","date":"2015-02-19","pret":-0.01242,"close":54.56}
{"ticker":"WFC","date":"2015-02-20","pret":0,"close":54.83}
{"ticker":"WFC","date":"2015-02-23","pret":0.00495,"close":55.1}
{"ticker":"WFC","date":"2015-02-24","pret":0.00928,"close":55.37}
{"ticker":"WFC","date":"2015-02-25","pret":0.00362,"close":55.33}
{"ticker":"WFC","date":"2015-02-26","pret":-0.00307,"close":55.15}
{"ticker":"WFC","date":"2015-02-27","pret":-0.00727,"close":54.79}
{"ticker":"WFC","date":"2015-03-02","pret":-0.00055,"close":55.55}
{"ticker":"WFC","date":"2015-03-03","pret":0.01197,"close":55.45}
{"ticker":"WFC","date":"2015-03-04","pret":-0.00506,"close":54.82}
{"ticker":"WFC","date":"2015-03-05","pret":-0.00418,"close":54.84}
{"ticker":"WFC","date":"2015-03-06","pret":0.00073,"close":54.59}
{"ticker":"WFC","date":"2015-03-09","pret":-0.00364,"close":54.67}
{"ticker":"WFC","date":"2015-03-10","pret":-0.01138,"close":53.29}
{"ticker":"WFC","date":"2015-03-11","pret":-0.00537,"close":53.7}
{"ticker":"WFC","date":"2015-03-12","pret":0.01199,"close":55.59}
{"ticker":"WFC","date":"2015-03-13","pret":0.01764,"close":55.34}
{"ticker":"WFC","date":"2015-03-16","pret":0.00018,"close":55.73}
{"ticker":"WFC","date":"2015-03-17","pret":0,"close":55.91}
{"ticker":"WFC","date":"2015-03-18","pret":0.00324,"close":56.17}
{"ticker":"WFC","date":"2015-03-19","pret":0.00484,"close":55.51}
{"ticker":"WFC","date":"2015-03-20","pret":-0.00754,"close":56.01}
{"ticker":"WFC","date":"2015-03-23","pret":0.00896,"close":55.78}
{"ticker":"WFC","date":"2015-03-24","pret":-0.00591,"close":55.35}
{"ticker":"WFC","date":"2015-03-25","pret":-0.00793,"close":54.54}
{"ticker":"WFC","date":"2015-03-26","pret":-0.01661,"close":54.5}
{"ticker":"WFC","date":"2015-03-27","pret":0.00349,"close":54.12}
{"ticker":"WFC","date":"2015-03-30","pret":-0.00275,"close":54.77}
{"ticker":"WFC","date":"2015-03-31","pret":0.00147,"close":54.4}
{"ticker":"WFC","date":"2015-04-01","pret":-0.00092,"close":53.94}
{"ticker":"WFC","date":"2015-04-02","pret":-0.00867,"close":54.37}
{"ticker":"WFC","date":"2015-04-06","pret":-0.00241,"close":54.08}
{"ticker":"WFC","date":"2015-04-07","pret":0.00851,"close":54.02}
{"ticker":"WFC","date":"2015-04-08","pret":-0.00554,"close":54}
{"ticker":"WFC","date":"2015-04-09","pret":0.00148,"close":54.19}
{"ticker":"WFC","date":"2015-04-10","pret":0.00498,"close":54.32}
{"ticker":"WFC","date":"2015-04-13","pret":0,"close":54.59}
{"ticker":"WFC","date":"2015-04-14","pret":-0.00739,"close":54.19}
{"ticker":"WFC","date":"2015-04-15","pret":0.00813,"close":54.81}
{"ticker":"WFC","date":"2015-04-16","pret":0.00294,"close":54.81}
{"ticker":"WFC","date":"2015-04-17","pret":-0.0022,"close":54.05}
{"ticker":"WFC","date":"2015-04-20","pret":-0.00129,"close":54.36}
{"ticker":"WFC","date":"2015-04-21","pret":0.00386,"close":54.28}
{"ticker":"WFC","date":"2015-04-22","pret":-0.00441,"close":54.67}
{"ticker":"WFC","date":"2015-04-23","pret":0.00184,"close":54.86}
{"ticker":"WFC","date":"2015-04-24","pret":0.00641,"close":54.7}
{"ticker":"WFC","date":"2015-04-27","pret":0.00055,"close":54.97}
{"ticker":"WFC","date":"2015-04-28","pret":0.00219,"close":55.41}
{"ticker":"WFC","date":"2015-04-29","pret":0.00472,"close":55.46}
{"ticker":"WFC","date":"2015-04-30","pret":0.00866,"close":55.1}
{"ticker":"WFC","date":"2015-05-01","pret":-0.00703,"close":55.19}
{"ticker":"WFC","date":"2015-05-04","pret":0.00018,"close":55.73}
{"ticker":"WFC","date":"2015-05-05","pret":0.00829,"close":55.72}
{"ticker":"WFC","date":"2015-05-06","pret":-0.0054,"close":54.92}
{"ticker":"WFC","date":"2015-05-07","pret":-0.00852,"close":54.81}
{"ticker":"WFC","date":"2015-05-08","pret":0.00381,"close":56.05}
{"ticker":"WFC","date":"2015-05-11","pret":0.0135,"close":55.51}
{"ticker":"WFC","date":"2015-05-12","pret":-0.01097,"close":55.47}
{"ticker":"WFC","date":"2015-05-13","pret":0.00289,"close":55.6}
{"ticker":"WFC","date":"2015-05-14","pret":0.00862,"close":56.04}
{"ticker":"WFC","date":"2015-05-15","pret":0.00161,"close":55.52}
{"ticker":"WFC","date":"2015-05-18","pret":-0.00824,"close":55.75}
{"ticker":"WFC","date":"2015-05-19","pret":0.00574,"close":56.4}
{"ticker":"WFC","date":"2015-05-20","pret":0.00748,"close":56.08}
{"ticker":"WFC","date":"2015-05-21","pret":-0.00731,"close":56.01}
{"ticker":"WFC","date":"2015-05-22","pret":0.00232,"close":56}
{"ticker":"WFC","date":"2015-05-26","pret":-0.00125,"close":55.66}
{"ticker":"WFC","date":"2015-05-27","pret":-0.00089,"close":56.07}
{"ticker":"WFC","date":"2015-05-28","pret":0.00339,"close":56.21}
{"ticker":"WFC","date":"2015-05-29","pret":0.00249,"close":55.96}
{"ticker":"WFC","date":"2015-06-01","pret":-0.00018,"close":56.04}
{"ticker":"WFC","date":"2015-06-02","pret":-0.0041,"close":56.18}
{"ticker":"WFC","date":"2015-06-03","pret":0.00605,"close":56.91}
{"ticker":"WFC","date":"2015-06-04","pret":0.00319,"close":56.14}
{"ticker":"WFC","date":"2015-06-05","pret":0.00898,"close":56.61}
{"ticker":"WFC","date":"2015-06-08","pret":-0.00176,"close":56.12}
{"ticker":"WFC","date":"2015-06-09","pret":-0.01255,"close":56.7}
{"ticker":"WFC","date":"2015-06-10","pret":0.01325,"close":57.21}
{"ticker":"WFC","date":"2015-06-11","pret":0.0049,"close":57.26}
{"ticker":"WFC","date":"2015-06-12","pret":-0.00227,"close":57.09}
{"ticker":"WFC","date":"2015-06-15","pret":-0.00844,"close":56.98}
{"ticker":"WFC","date":"2015-06-16","pret":0.00352,"close":57.22}
{"ticker":"WFC","date":"2015-06-17","pret":0.00806,"close":57.17}
{"ticker":"WFC","date":"2015-06-18","pret":-0.00035,"close":57.7}
{"ticker":"WFC","date":"2015-06-19","pret":0.00227,"close":57.05}
{"ticker":"WFC","date":"2015-06-22","pret":0.00278,"close":57.91}
{"ticker":"WFC","date":"2015-06-23","pret":0.00727,"close":57.89}
{"ticker":"WFC","date":"2015-06-24","pret":-0.00571,"close":57.54}
{"ticker":"WFC","date":"2015-06-25","pret":0.00139,"close":57.17}
{"ticker":"WFC","date":"2015-06-26","pret":-0.00712,"close":57.44}
{"ticker":"WFC","date":"2015-06-29","pret":-0.00946,"close":56.06}
{"ticker":"WFC","date":"2015-06-30","pret":-0.00459,"close":56.24}
{"ticker":"WFC","date":"2015-07-01","pret":0.00968,"close":56.91}
{"ticker":"WFC","date":"2015-07-02","pret":-0.00439,"close":56.74}
{"ticker":"WFC","date":"2015-07-06","pret":-0.0131,"close":56.44}
{"ticker":"WFC","date":"2015-07-07","pret":0.00391,"close":56.25}
{"ticker":"WFC","date":"2015-07-08","pret":-0.00856,"close":55.25}
{"ticker":"WFC","date":"2015-07-09","pret":0.00393,"close":55.5}
{"ticker":"WFC","date":"2015-07-10","pret":0.0048,"close":56.08}
{"ticker":"WFC","date":"2015-07-13","pret":0.00407,"close":56.74}
{"ticker":"WFC","date":"2015-07-14","pret":-0.00177,"close":57.25}
{"ticker":"WFC","date":"2015-07-15","pret":0.01669,"close":57.78}
{"ticker":"WFC","date":"2015-07-16","pret":0.01435,"close":58.17}
{"ticker":"WFC","date":"2015-07-17","pret":-0.00465,"close":57.94}
{"ticker":"WFC","date":"2015-07-20","pret":0.00034,"close":58.05}
{"ticker":"WFC","date":"2015-07-21","pret":0.00052,"close":57.95}
{"ticker":"WFC","date":"2015-07-22","pret":0.00086,"close":58.52}
{"ticker":"WFC","date":"2015-07-23","pret":0.0113,"close":58.21}
{"ticker":"WFC","date":"2015-07-24","pret":-0.00941,"close":57.78}
{"ticker":"WFC","date":"2015-07-27","pret":-0.0121,"close":57.59}
{"ticker":"WFC","date":"2015-07-28","pret":0.00434,"close":57.4}
{"ticker":"WFC","date":"2015-07-29","pret":-0.00225,"close":57.96}
{"ticker":"WFC","date":"2015-07-30","pret":0.00433,"close":58.15}
{"ticker":"WFC","date":"2015-07-31","pret":0.00655,"close":57.87}
{"ticker":"WFC","date":"2015-08-03","pret":-0.00275,"close":57.91}
{"ticker":"WFC","date":"2015-08-04","pret":-0.00518,"close":57.82}
{"ticker":"WFC","date":"2015-08-05","pret":0.00069,"close":57.65}
{"ticker":"WFC","date":"2015-08-06","pret":-0.00277,"close":57.53}
{"ticker":"WFC","date":"2015-08-07","pret":-0.00139,"close":57.47}
{"ticker":"WFC","date":"2015-08-10","pret":0.00399,"close":57.94}
{"ticker":"WFC","date":"2015-08-11","pret":-0.00991,"close":57.21}
{"ticker":"WFC","date":"2015-08-12","pret":-0.00578,"close":56.72}
{"ticker":"WFC","date":"2015-08-13","pret":-0.00264,"close":56.89}
{"ticker":"WFC","date":"2015-08-14","pret":0.00246,"close":57.33}
{"ticker":"WFC","date":"2015-08-17","pret":0.00228,"close":57.35}
{"ticker":"WFC","date":"2015-08-18","pret":0.00682,"close":57.54}
{"ticker":"WFC","date":"2015-08-19","pret":-0.00227,"close":57.06}
{"ticker":"WFC","date":"2015-08-20","pret":-0.01442,"close":56.12}
{"ticker":"WFC","date":"2015-08-21","pret":-0.02022,"close":53.97}
{"ticker":"WFC","date":"2015-08-24","pret":-0.11742,"close":51.25}
{"ticker":"WFC","date":"2015-08-25","pret":0.08472,"close":50.02}
{"ticker":"WFC","date":"2015-08-26","pret":-0.03787,"close":52.3}
{"ticker":"WFC","date":"2015-08-27","pret":0.03581,"close":54.03}
{"ticker":"WFC","date":"2015-08-28","pret":0.00578,"close":53.54}
{"ticker":"WFC","date":"2015-08-31","pret":-0.00653,"close":53.33}
{"ticker":"WFC","date":"2015-09-01","pret":-0.02445,"close":50.99}
{"ticker":"WFC","date":"2015-09-02","pret":0.00727,"close":51.99}
{"ticker":"WFC","date":"2015-09-03","pret":-0.00191,"close":52.43}
{"ticker":"WFC","date":"2015-09-04","pret":-0.01133,"close":51.29}
{"ticker":"WFC","date":"2015-09-08","pret":0.01628,"close":52.93}
{"ticker":"WFC","date":"2015-09-09","pret":0.01807,"close":52.19}
{"ticker":"WFC","date":"2015-09-10","pret":-0.02915,"close":52.56}
{"ticker":"WFC","date":"2015-09-11","pret":0.00517,"close":52.62}
{"ticker":"WFC","date":"2015-09-14","pret":0.00552,"close":52.77}
{"ticker":"WFC","date":"2015-09-15","pret":0.00776,"close":53.47}
{"ticker":"WFC","date":"2015-09-16","pret":0.00901,"close":53.72}
{"ticker":"WFC","date":"2015-09-17","pret":0.00336,"close":52.21}
{"ticker":"WFC","date":"2015-09-18","pret":-0.04631,"close":51.04}
{"ticker":"WFC","date":"2015-09-21","pret":0.00486,"close":51.55}
{"ticker":"WFC","date":"2015-09-22","pret":-0.0127,"close":50.69}
{"ticker":"WFC","date":"2015-09-23","pret":0.0002,"close":50.78}
{"ticker":"WFC","date":"2015-09-24","pret":-0.01565,"close":50.55}
{"ticker":"WFC","date":"2015-09-25","pret":0.02504,"close":51.48}
{"ticker":"WFC","date":"2015-09-28","pret":-0.00566,"close":50.37}
{"ticker":"WFC","date":"2015-09-29","pret":-0.01182,"close":50.89}
{"ticker":"WFC","date":"2015-09-30","pret":0.02272,"close":51.35}
{"ticker":"WFC","date":"2015-10-01","pret":-0.00233,"close":51.44}
{"ticker":"WFC","date":"2015-10-02","pret":-0.02417,"close":51.26}
{"ticker":"WFC","date":"2015-10-05","pret":0.02804,"close":52.41}
{"ticker":"WFC","date":"2015-10-06","pret":0.00905,"close":52.03}
{"ticker":"WFC","date":"2015-10-07","pret":0.00592,"close":52.19}
{"ticker":"WFC","date":"2015-10-08","pret":-0.00497,"close":52.54}
{"ticker":"WFC","date":"2015-10-09","pret":0.01501,"close":52.14}
{"ticker":"WFC","date":"2015-10-12","pret":-0.01712,"close":52.18}
{"ticker":"WFC","date":"2015-10-13","pret":-0.00192,"close":51.86}
{"ticker":"WFC","date":"2015-10-14","pret":-0.00617,"close":51.5}
{"ticker":"WFC","date":"2015-10-15","pret":0.0054,"close":52.69}
{"ticker":"WFC","date":"2015-10-16","pret":0.02226,"close":52.88}
{"ticker":"WFC","date":"2015-10-19","pret":-0.00736,"close":52.56}
{"ticker":"WFC","date":"2015-10-20","pret":-0.00266,"close":53.08}
{"ticker":"WFC","date":"2015-10-21","pret":0.00795,"close":53.12}
{"ticker":"WFC","date":"2015-10-22","pret":0.00676,"close":54.06}
{"ticker":"WFC","date":"2015-10-23","pret":0.01745,"close":54.75}
{"ticker":"WFC","date":"2015-10-26","pret":0.0077,"close":54.29}
{"ticker":"WFC","date":"2015-10-27","pret":-0.01435,"close":54.12}
{"ticker":"WFC","date":"2015-10-28","pret":0.0048,"close":55.45}
{"ticker":"WFC","date":"2015-10-29","pret":0.02098,"close":55.09}
{"ticker":"WFC","date":"2015-10-30","pret":-0.00579,"close":54.14}
{"ticker":"WFC","date":"2015-11-02","pret":-0.01574,"close":54.85}
{"ticker":"WFC","date":"2015-11-03","pret":0.00863,"close":54.93}
{"ticker":"WFC","date":"2015-11-04","pret":-0.0022,"close":54.58}
{"ticker":"WFC","date":"2015-11-05","pret":-0.00386,"close":54.86}
{"ticker":"WFC","date":"2015-11-06","pret":0.03062,"close":55.85}
{"ticker":"WFC","date":"2015-11-09","pret":0.00071,"close":55.47}
{"ticker":"WFC","date":"2015-11-10","pret":-0.01401,"close":55.91}
{"ticker":"WFC","date":"2015-11-11","pret":0.0149,"close":55.8}
{"ticker":"WFC","date":"2015-11-12","pret":-0.01093,"close":55.17}
{"ticker":"WFC","date":"2015-11-13","pret":-0.00905,"close":54.57}
{"ticker":"WFC","date":"2015-11-16","pret":-0.00986,"close":55.27}
{"ticker":"WFC","date":"2015-11-17","pret":0.01548,"close":54.96}
{"ticker":"WFC","date":"2015-11-18","pret":-0.00489,"close":55.67}
{"ticker":"WFC","date":"2015-11-19","pret":0.01281,"close":55.97}
{"ticker":"WFC","date":"2015-11-20","pret":0.00875,"close":55.82}
{"ticker":"WFC","date":"2015-11-23","pret":-0.00642,"close":55.6}
{"ticker":"WFC","date":"2015-11-24","pret":-0.01369,"close":55.28}
{"ticker":"WFC","date":"2015-11-25","pret":0.00579,"close":55.22}
{"ticker":"WFC","date":"2015-11-26"}
{"ticker":"WFC","date":"2015-11-27","pret":-0.00217,"close":55.39}
{"ticker":"WFC","date":"2015-11-30","pret":0.00217,"close":55.1}
{"ticker":"WFC","date":"2015-12-01","pret":0.0009,"close":55.71}
{"ticker":"WFC","date":"2015-12-02","pret":0.00521,"close":55.08}
{"ticker":"WFC","date":"2015-12-03","pret":-0.01208,"close":54.2}
{"ticker":"WFC","date":"2015-12-04","pret":-0.01186,"close":55.67}
{"ticker":"WFC","date":"2015-12-07","pret":0.01765,"close":55.42}
{"ticker":"WFC","date":"2015-12-08","pret":-0.00851,"close":54.4}
{"ticker":"WFC","date":"2015-12-09","pret":-0.01577,"close":54.12}
{"ticker":"WFC","date":"2015-12-10","pret":0.0024,"close":54.34}
{"ticker":"WFC","date":"2015-12-11","pret":-0.01486,"close":53.31}
{"ticker":"WFC","date":"2015-12-14","pret":-0.00244,"close":53.2}
{"ticker":"WFC","date":"2015-12-15","pret":0.00952,"close":54.91}
{"ticker":"WFC","date":"2015-12-16","pret":0.02531,"close":55.85}
{"ticker":"WFC","date":"2015-12-17"}
{"ticker":"WFC","date":"2015-12-18","pret":-0.00381,"close":53.79}
{"ticker":"WFC","date":"2015-12-21","pret":-0.01281,"close":54.02}
{"ticker":"WFC","date":"2015-12-22","pret":0.0011,"close":54.34}
{"ticker":"WFC","date":"2015-12-23","pret":0.0044,"close":55.04}
{"ticker":"WFC","date":"2015-12-24","pret":0.00675,"close":54.82}
{"ticker":"WFC","date":"2015-12-28","pret":-0.00767,"close":54.68}
{"ticker":"WFC","date":"2015-12-29","pret":0.01021,"close":55.29}
{"ticker":"WFC","date":"2015-12-30","pret":0.0029,"close":54.89}
{"ticker":"WFC","date":"2015-12-31","pret":-0.01385,"close":54.36}
{"ticker":"WFC","date":"2016-01-04","pret":-0.0264,"close":52.91}
{"ticker":"WFC","date":"2016-01-05","pret":-0.00302,"close":52.89}
{"ticker":"WFM","date":"2015-01-02","pret":-0.00867,"close":50.13}
{"ticker":"WFM","date":"2015-01-05","pret":-0.00955,"close":49.81}
{"ticker":"WFM","date":"2015-01-06","pret":-0.00421,"close":49.46}
{"ticker":"WFM","date":"2015-01-07","pret":-0.00281,"close":50.17}
{"ticker":"WFM","date":"2015-01-08","pret":0.0132,"close":50.64}
{"ticker":"WFM","date":"2015-01-09","pret":0.00119,"close":49.95}
{"ticker":"WFM","date":"2015-01-12","pret":-0.00717,"close":51.82}
{"ticker":"WFM","date":"2015-01-13","pret":0.03803,"close":51.73}
{"ticker":"WFM","date":"2015-01-14","pret":-0.02888,"close":51.45}
{"ticker":"WFM","date":"2015-01-15","pret":0.02096,"close":50.59}
{"ticker":"WFM","date":"2015-01-16","pret":-0.02156,"close":51.46}
{"ticker":"WFM","date":"2015-01-20","pret":0.02504,"close":51.31}
{"ticker":"WFM","date":"2015-01-21","pret":0.0142,"close":52.73}
{"ticker":"WFM","date":"2015-01-22","pret":0.00532,"close":52.74}
{"ticker":"WFM","date":"2015-01-23","pret":0.00359,"close":53.18}
{"ticker":"WFM","date":"2015-01-26","pret":0.00677,"close":53.49}
{"ticker":"WFM","date":"2015-01-27","pret":-0.00696,"close":53.15}
{"ticker":"WFM","date":"2015-01-28","pret":0.01052,"close":52.7}
{"ticker":"WFM","date":"2015-01-29","pret":-0.01506,"close":53}
{"ticker":"WFM","date":"2015-01-30","pret":0.00246,"close":52.1}
{"ticker":"WFM","date":"2015-02-02","pret":-0.01027,"close":53.15}
{"ticker":"WFM","date":"2015-02-03","pret":0.01837,"close":53.41}
{"ticker":"WFM","date":"2015-02-04","pret":-0.00207,"close":53.68}
{"ticker":"WFM","date":"2015-02-05","pret":0.01178,"close":53.38}
{"ticker":"WFM","date":"2015-02-06","pret":-0.00615,"close":53.52}
{"ticker":"WFM","date":"2015-02-09","pret":0.00522,"close":52.94}
{"ticker":"WFM","date":"2015-02-10","pret":-0.00653,"close":53.02}
{"ticker":"WFM","date":"2015-02-11","pret":-0.00582,"close":53.51}
{"ticker":"WFM","date":"2015-02-12","pret":0.02713,"close":56.3}
{"ticker":"WFM","date":"2015-02-13","pret":0.02838,"close":56.14}
{"ticker":"WFM","date":"2015-02-17","pret":-0.00214,"close":55.93}
{"ticker":"WFM","date":"2015-02-18","pret":-0.00197,"close":57.2}
{"ticker":"WFM","date":"2015-02-19","pret":0.02544,"close":56.63}
{"ticker":"WFM","date":"2015-02-20","pret":-0.01282,"close":56.72}
{"ticker":"WFM","date":"2015-02-23","pret":0.00194,"close":56.98}
{"ticker":"WFM","date":"2015-02-24","pret":0.00247,"close":56.68}
{"ticker":"WFM","date":"2015-02-25","pret":-0.0007,"close":56.89}
{"ticker":"WFM","date":"2015-02-26","pret":-0.00035,"close":56.73}
{"ticker":"WFM","date":"2015-02-27","pret":-0.00353,"close":56.49}
{"ticker":"WFM","date":"2015-03-02","pret":-0.00195,"close":56.22}
{"ticker":"WFM","date":"2015-03-03","pret":-0.00675,"close":55.53}
{"ticker":"WFM","date":"2015-03-04","pret":-0.01129,"close":55.34}
{"ticker":"WFM","date":"2015-03-05","pret":0.00504,"close":56.15}
{"ticker":"WFM","date":"2015-03-06","pret":-0.00198,"close":55.66}
{"ticker":"WFM","date":"2015-03-09","pret":0.0018,"close":55.64}
{"ticker":"WFM","date":"2015-03-10","pret":-0.00883,"close":54.49}
{"ticker":"WFM","date":"2015-03-11","pret":-0.01679,"close":54.09}
{"ticker":"WFM","date":"2015-03-12","pret":0.00037,"close":54.61}
{"ticker":"WFM","date":"2015-03-13","pret":0.00166,"close":54.21}
{"ticker":"WFM","date":"2015-03-16","pret":-0.00294,"close":54.66}
{"ticker":"WFM","date":"2015-03-17","pret":0.00147,"close":53.92}
{"ticker":"WFM","date":"2015-03-18","pret":-0.0098,"close":53.8}
{"ticker":"WFM","date":"2015-03-19","pret":-0.00037,"close":53.62}
{"ticker":"WFM","date":"2015-03-20","pret":0.0026,"close":53.97}
{"ticker":"WFM","date":"2015-03-23","pret":0.00093,"close":53.27}
{"ticker":"WFM","date":"2015-03-24","pret":-0.01756,"close":52.7}
{"ticker":"WFM","date":"2015-03-25","pret":-0.00719,"close":51.6}
{"ticker":"WFM","date":"2015-03-26","pret":-0.02518,"close":52.15}
{"ticker":"WFM","date":"2015-03-27","pret":0.01104,"close":51.93}
{"ticker":"WFM","date":"2015-03-30","pret":0.00212,"close":52.35}
{"ticker":"WFM","date":"2015-03-31","pret":0.00288,"close":52.08}
{"ticker":"WFM","date":"2015-04-01","pret":-0.00422,"close":51.42}
{"ticker":"WFM","date":"2015-04-02","pret":-0.00772,"close":52.18}
{"ticker":"WFM","date":"2015-04-06","pret":0.00387,"close":52.03}
{"ticker":"WFM","date":"2015-04-07","pret":0.00308,"close":51.52}
{"ticker":"WFM","date":"2015-04-08","pret":-0.01104,"close":51.35}
{"ticker":"WFM","date":"2015-04-09","pret":0,"close":51.68}
{"ticker":"WFM","date":"2015-04-10","pret":0.00486,"close":51.53}
{"ticker":"WFM","date":"2015-04-13","pret":-0.0031,"close":51.92}
{"ticker":"WFM","date":"2015-04-14","pret":0.00658,"close":50.99}
{"ticker":"WFM","date":"2015-04-15","pret":-0.01478,"close":50.21}
{"ticker":"WFM","date":"2015-04-16","pret":-0.01699,"close":49.36}
{"ticker":"WFM","date":"2015-04-17","pret":-0.02727,"close":48.81}
{"ticker":"WFM","date":"2015-04-20","pret":0.00041,"close":48.37}
{"ticker":"WFM","date":"2015-04-21","pret":-0.0039,"close":48.97}
{"ticker":"WFM","date":"2015-04-22","pret":0.00594,"close":48.6}
{"ticker":"WFM","date":"2015-04-23","pret":-0.00944,"close":48.25}
{"ticker":"WFM","date":"2015-04-24","pret":-0.006,"close":49.63}
{"ticker":"WFM","date":"2015-04-27","pret":0.02762,"close":48.94}
{"ticker":"WFM","date":"2015-04-28","pret":-0.0173,"close":48.81}
{"ticker":"WFM","date":"2015-04-29","pret":-0.00846,"close":48.21}
{"ticker":"WFM","date":"2015-04-30","pret":-0.00894,"close":47.76}
{"ticker":"WFM","date":"2015-05-01","pret":0.00292,"close":48.18}
{"ticker":"WFM","date":"2015-05-04","pret":0.01324,"close":48.78}
{"ticker":"WFM","date":"2015-05-05","pret":-0.00391,"close":47.53}
{"ticker":"WFM","date":"2015-05-06","pret":-0.01875,"close":47.72}
{"ticker":"WFM","date":"2015-05-07","pret":-0.13488,"close":43.07}
{"ticker":"WFM","date":"2015-05-08","pret":0.04149,"close":42.58}
{"ticker":"WFM","date":"2015-05-11","pret":-0.02242,"close":42.72}
{"ticker":"WFM","date":"2015-05-12","pret":0.00636,"close":42.51}
{"ticker":"WFM","date":"2015-05-13","pret":0.00094,"close":42.71}
{"ticker":"WFM","date":"2015-05-14","pret":0.00678,"close":42.9}
{"ticker":"WFM","date":"2015-05-15","pret":0.00209,"close":43.08}
{"ticker":"WFM","date":"2015-05-18","pret":-0.00442,"close":42.7}
{"ticker":"WFM","date":"2015-05-19","pret":-0.00374,"close":42.48}
{"ticker":"WFM","date":"2015-05-20","pret":-0.00376,"close":42.56}
{"ticker":"WFM","date":"2015-05-21","pret":-0.00188,"close":42.56}
{"ticker":"WFM","date":"2015-05-22","pret":0.00447,"close":42.3}
{"ticker":"WFM","date":"2015-05-26","pret":-0.00895,"close":42.45}
{"ticker":"WFM","date":"2015-05-27","pret":0.00684,"close":42.72}
{"ticker":"WFM","date":"2015-05-28","pret":0.00586,"close":42.23}
{"ticker":"WFM","date":"2015-05-29","pret":-0.01602,"close":41.24}
{"ticker":"WFM","date":"2015-06-01","pret":-0.01797,"close":41.07}
{"ticker":"WFM","date":"2015-06-02","pret":-0.00752,"close":40.98}
{"ticker":"WFM","date":"2015-06-03","pret":-0.00195,"close":41.05}
{"ticker":"WFM","date":"2015-06-04","pret":-0.0022,"close":40.6}
{"ticker":"WFM","date":"2015-06-05","pret":-0.00884,"close":40.18}
{"ticker":"WFM","date":"2015-06-08","pret":-0.01092,"close":40}
{"ticker":"WFM","date":"2015-06-09","pret":-0.0055,"close":40.28}
{"ticker":"WFM","date":"2015-06-10","pret":0.01222,"close":40.73}
{"ticker":"WFM","date":"2015-06-11","pret":0.01354,"close":40.58}
{"ticker":"WFM","date":"2015-06-12","pret":-0.01205,"close":40.37}
{"ticker":"WFM","date":"2015-06-15","pret":-0.00596,"close":40.3}
{"ticker":"WFM","date":"2015-06-16","pret":0.00571,"close":40.97}
{"ticker":"WFM","date":"2015-06-17","pret":0.01498,"close":40.88}
{"ticker":"WFM","date":"2015-06-18","pret":0.00024,"close":40.95}
{"ticker":"WFM","date":"2015-06-19","pret":-0.00024,"close":40.95}
{"ticker":"WFM","date":"2015-06-22","pret":0.01043,"close":41.59}
{"ticker":"WFM","date":"2015-06-23","pret":0.00193,"close":41.09}
{"ticker":"WFM","date":"2015-06-24","pret":-0.01529,"close":41.03}
{"ticker":"WFM","date":"2015-06-25","pret":-0.00343,"close":40.7}
{"ticker":"WFM","date":"2015-06-26","pret":-0.00221,"close":40.35}
{"ticker":"WFM","date":"2015-06-29","pret":-0.01661,"close":39.78}
{"ticker":"WFM","date":"2015-06-30","pret":-0.003,"close":39.44}
{"ticker":"WFM","date":"2015-07-01","pret":-0.00301,"close":39.4}
{"ticker":"WFM","date":"2015-07-02","pret":-0.0053,"close":39.15}
{"ticker":"WFM","date":"2015-07-06","pret":-0.0158,"close":39.27}
{"ticker":"WFM","date":"2015-07-07","pret":0.0087,"close":39.89}
{"ticker":"WFM","date":"2015-07-08","pret":0.02166,"close":39.9}
{"ticker":"WFM","date":"2015-07-09","pret":0.00274,"close":40.87}
{"ticker":"WFM","date":"2015-07-10","pret":0.02455,"close":40.8}
{"ticker":"WFM","date":"2015-07-13","pret":-0.00535,"close":40.75}
{"ticker":"WFM","date":"2015-07-14","pret":-0.00636,"close":40.84}
{"ticker":"WFM","date":"2015-07-15","pret":-0.00074,"close":41.12}
{"ticker":"WFM","date":"2015-07-16","pret":0.0122,"close":41.95}
{"ticker":"WFM","date":"2015-07-17","pret":0.01325,"close":41.63}
{"ticker":"WFM","date":"2015-07-20","pret":-0.00432,"close":41.41}
{"ticker":"WFM","date":"2015-07-21","pret":-0.007,"close":41.22}
{"ticker":"WFM","date":"2015-07-22","pret":-0.00097,"close":41.15}
{"ticker":"WFM","date":"2015-07-23","pret":-0.00461,"close":41.07}
{"ticker":"WFM","date":"2015-07-24","pret":0.00243,"close":40.43}
{"ticker":"WFM","date":"2015-07-27","pret":-0.02658,"close":40.16}
{"ticker":"WFM","date":"2015-07-28","pret":0.001,"close":40.94}
{"ticker":"WFM","date":"2015-07-29","pret":0.01508,"close":40.82}
{"ticker":"WFM","date":"2015-07-30","pret":-0.12033,"close":36.08}
{"ticker":"WFM","date":"2015-07-31","pret":-0.0159,"close":36.4}
{"ticker":"WFM","date":"2015-08-03","pret":0.02252,"close":35.44}
{"ticker":"WFM","date":"2015-08-04","pret":-0.02224,"close":35.81}
{"ticker":"WFM","date":"2015-08-05","pret":0.01424,"close":35.38}
{"ticker":"WFM","date":"2015-08-06","pret":-0.02186,"close":34.84}
{"ticker":"WFM","date":"2015-08-07","pret":-0.01599,"close":34.48}
{"ticker":"WFM","date":"2015-08-10","pret":-0.00722,"close":34.21}
{"ticker":"WFM","date":"2015-08-11","pret":-0.01166,"close":33.97}
{"ticker":"WFM","date":"2015-08-12","pret":-0.00677,"close":34.27}
{"ticker":"WFM","date":"2015-08-13","pret":0.00442,"close":33.72}
{"ticker":"WFM","date":"2015-08-14","pret":-0.022,"close":33.31}
{"ticker":"WFM","date":"2015-08-17","pret":-0.0003,"close":33.69}
{"ticker":"WFM","date":"2015-08-18","pret":0.01047,"close":33.36}
{"ticker":"WFM","date":"2015-08-19","pret":-0.01107,"close":32.79}
{"ticker":"WFM","date":"2015-08-20","pret":-0.02128,"close":32.85}
{"ticker":"WFM","date":"2015-08-21","pret":-0.00616,"close":31.64}
{"ticker":"WFM","date":"2015-08-24","pret":-0.06681,"close":31.82}
{"ticker":"WFM","date":"2015-08-25","pret":0.06247,"close":31.59}
{"ticker":"WFM","date":"2015-08-26","pret":0.00279,"close":32.4}
{"ticker":"WFM","date":"2015-08-27","pret":0.01476,"close":33.14}
{"ticker":"WFM","date":"2015-08-28","pret":0.00548,"close":32.85}
{"ticker":"WFM","date":"2015-08-31","pret":-0.00182,"close":32.76}
{"ticker":"WFM","date":"2015-09-01","pret":-0.02058,"close":32.13}
{"ticker":"WFM","date":"2015-09-02","pret":0.00526,"close":32.28}
{"ticker":"WFM","date":"2015-09-03","pret":0.00123,"close":32.36}
{"ticker":"WFM","date":"2015-09-04","pret":-0.01085,"close":32.02}
{"ticker":"WFM","date":"2015-09-08","pret":0.00714,"close":32.55}
{"ticker":"WFM","date":"2015-09-09","pret":0.0184,"close":31.99}
{"ticker":"WFM","date":"2015-09-10","pret":-0.03211,"close":33.05}
{"ticker":"WFM","date":"2015-09-11","pret":0.03998,"close":32.3}
{"ticker":"WFM","date":"2015-09-14","pret":-0.02472,"close":32}
{"ticker":"WFM","date":"2015-09-15","pret":-0.00589,"close":32.47}
{"ticker":"WFM","date":"2015-09-16","pret":0.01205,"close":33.2}
{"ticker":"WFM","date":"2015-09-17","pret":0.01675,"close":33.21}
{"ticker":"WFM","date":"2015-09-18","pret":-0.0091,"close":32.07}
{"ticker":"WFM","date":"2015-09-21","pret":-0.01815,"close":31.98}
{"ticker":"WFM","date":"2015-09-22","pret":-0.01596,"close":31.77}
{"ticker":"WFM","date":"2015-09-23","pret":0.00346,"close":31.4}
{"ticker":"WFM","date":"2015-09-24","pret":-0.02289,"close":31.29}
{"ticker":"WFM","date":"2015-09-25","pret":0.01214,"close":31.1}
{"ticker":"WFM","date":"2015-09-28","pret":-0.01375,"close":30.75}
{"ticker":"WFM","date":"2015-09-29","pret":-0.00906,"close":31.27}
{"ticker":"WFM","date":"2015-09-30","pret":0.02345,"close":31.65}
{"ticker":"WFM","date":"2015-10-01","pret":0.00728,"close":31.26}
{"ticker":"WFM","date":"2015-10-02","pret":-0.02683,"close":33.92}
{"ticker":"WFM","date":"2015-10-05","pret":0.0971,"close":33.84}
{"ticker":"WFM","date":"2015-10-06","pret":-0.01034,"close":33.53}
{"ticker":"WFM","date":"2015-10-07","pret":0.00148,"close":33.94}
{"ticker":"WFM","date":"2015-10-08","pret":0.00532,"close":34.15}
{"ticker":"WFM","date":"2015-10-09"}
{"ticker":"WFM","date":"2015-10-12","pret":0.00734,"close":33.65}
{"ticker":"WFM","date":"2015-10-13","pret":-0.0198,"close":33.24}
{"ticker":"WFM","date":"2015-10-14","pret":-0.0099,"close":32.92}
{"ticker":"WFM","date":"2015-10-15","pret":-0.00453,"close":33.65}
{"ticker":"WFM","date":"2015-10-16","pret":0.02364,"close":33.84}
{"ticker":"WFM","date":"2015-10-19","pret":0.00118,"close":33.81}
{"ticker":"WFM","date":"2015-10-20","pret":0.00089,"close":33.22}
{"ticker":"WFM","date":"2015-10-21","pret":-0.01847,"close":32.98}
{"ticker":"WFM","date":"2015-10-22","pret":-0.00482,"close":32.53}
{"ticker":"WFM","date":"2015-10-23","pret":-0.00697,"close":32.28}
{"ticker":"WFM","date":"2015-10-26","pret":-0.04162,"close":30.7}
{"ticker":"WFM","date":"2015-10-27","pret":-0.02929,"close":30.19}
{"ticker":"WFM","date":"2015-10-28","pret":-0.01249,"close":30.14}
{"ticker":"WFM","date":"2015-10-29","pret":-0.00797,"close":30.15}
{"ticker":"WFM","date":"2015-10-30","pret":0,"close":29.96}
{"ticker":"WFM","date":"2015-11-02","pret":0.00565,"close":30.92}
{"ticker":"WFM","date":"2015-11-03","pret":0.01742,"close":31.27}
{"ticker":"WFM","date":"2015-11-04","pret":0.02699,"close":30.76}
{"ticker":"WFM","date":"2015-11-05","pret":-0.09123,"close":30.11}
{"ticker":"WFM","date":"2015-11-06","pret":0.04516,"close":31.11}
{"ticker":"WFM","date":"2015-11-09","pret":0.02524,"close":30.48}
{"ticker":"WFM","date":"2015-11-10","pret":-0.01566,"close":30.39}
{"ticker":"WFM","date":"2015-11-11","pret":0.00558,"close":29.92}
{"ticker":"WFM","date":"2015-11-12","pret":-0.02182,"close":29.91}
{"ticker":"WFM","date":"2015-11-13","pret":-0.00368,"close":29.55}
{"ticker":"WFM","date":"2015-11-16","pret":-0.00707,"close":30.06}
{"ticker":"WFM","date":"2015-11-17","pret":0.01409,"close":29.89}
{"ticker":"WFM","date":"2015-11-18","pret":-0.00267,"close":30.18}
{"ticker":"WFM","date":"2015-11-19","pret":0.00865,"close":29.93}
{"ticker":"WFM","date":"2015-11-20","pret":-0.00564,"close":29.93}
{"ticker":"WFM","date":"2015-11-23","pret":-0.00133,"close":29.57}
{"ticker":"WFM","date":"2015-11-24","pret":-0.01749,"close":29.56}
{"ticker":"WFM","date":"2015-11-25","pret":0.00508,"close":29.84}
{"ticker":"WFM","date":"2015-11-26"}
{"ticker":"WFM","date":"2015-11-27","pret":0.00438,"close":29.41}
{"ticker":"WFM","date":"2015-11-30","pret":-0.00844,"close":29.15}
{"ticker":"WFM","date":"2015-12-01","pret":-0.00988,"close":30.07}
{"ticker":"WFM","date":"2015-12-02","pret":0.02802,"close":29.98}
{"ticker":"WFM","date":"2015-12-03","pret":-0.00067,"close":29.96}
{"ticker":"WFM","date":"2015-12-04","pret":-0.00167,"close":29.52}
{"ticker":"WFM","date":"2015-12-07","pret":-0.01615,"close":30.69}
{"ticker":"WFM","date":"2015-12-08","pret":0.01715,"close":30.2}
{"ticker":"WFM","date":"2015-12-09","pret":-0.001,"close":30.69}
{"ticker":"WFM","date":"2015-12-10","pret":0.02244,"close":31.33}
{"ticker":"WFM","date":"2015-12-11","pret":0.01264,"close":34.02}
{"ticker":"WFM","date":"2015-12-14","pret":0.09343,"close":33.34}
{"ticker":"WFM","date":"2015-12-15","pret":-0.0124,"close":32.97}
{"ticker":"WFM","date":"2015-12-16","pret":-0.01587,"close":33.65}
{"ticker":"WFM","date":"2015-12-17"}
{"ticker":"WFM","date":"2015-12-18","pret":0.00301,"close":32.75}
{"ticker":"WFM","date":"2015-12-21","pret":-0.00907,"close":32.98}
{"ticker":"WFM","date":"2015-12-22","pret":0.01776,"close":34.78}
{"ticker":"WFM","date":"2015-12-23","pret":0.03805,"close":34.46}
{"ticker":"WFM","date":"2015-12-24","pret":-0.00894,"close":34.49}
{"ticker":"WFM","date":"2015-12-28","pret":-0.00756,"close":34.24}
{"ticker":"WFM","date":"2015-12-29","pret":0.00466,"close":34.23}
{"ticker":"WFM","date":"2015-12-30","pret":-0.00641,"close":33.78}
{"ticker":"WFM","date":"2015-12-31","pret":-0.01266,"close":33.5}
{"ticker":"WFM","date":"2016-01-04","pret":-0.01703,"close":33.27}
{"ticker":"WFM","date":"2016-01-05","pret":0.0078,"close":33.65}
{"ticker":"WFT","date":"2015-01-02","pret":0.00438,"close":11.65}
{"ticker":"WFT","date":"2015-01-05","pret":-0.00701,"close":10.8}
{"ticker":"WFT","date":"2015-01-06","pret":-0.0598,"close":10.76}
{"ticker":"WFT","date":"2015-01-07","pret":0.01758,"close":10.71}
{"ticker":"WFT","date":"2015-01-08","pret":-0.01293,"close":10.99}
{"ticker":"WFT","date":"2015-01-09","pret":0.02931,"close":10.63}
{"ticker":"WFT","date":"2015-01-12","pret":-0.0595,"close":10.04}
{"ticker":"WFT","date":"2015-01-13","pret":-0.04406,"close":10.03}
{"ticker":"WFT","date":"2015-01-14","pret":-0.01208,"close":10.06}
{"ticker":"WFT","date":"2015-01-15","pret":0.03778,"close":9.45}
{"ticker":"WFT","date":"2015-01-16","pret":-0.07178,"close":10.34}
{"ticker":"WFT","date":"2015-01-20","pret":0.07859,"close":10.37}
{"ticker":"WFT","date":"2015-01-21","pret":0.00483,"close":10.64}
{"ticker":"WFT","date":"2015-01-22","pret":0.0434,"close":10.77}
{"ticker":"WFT","date":"2015-01-23","pret":-0.00556,"close":10.77}
{"ticker":"WFT","date":"2015-01-26","pret":0.00186,"close":10.98}
{"ticker":"WFT","date":"2015-01-27","pret":0,"close":11.21}
{"ticker":"WFT","date":"2015-01-28","pret":0.03908,"close":10.23}
{"ticker":"WFT","date":"2015-01-29","pret":-0.08361,"close":10.14}
{"ticker":"WFT","date":"2015-01-30","pret":-0.02452,"close":10.33}
{"ticker":"WFT","date":"2015-02-02","pret":0.04182,"close":10.63}
{"ticker":"WFT","date":"2015-02-03","pret":0.0383,"close":11.63}
{"ticker":"WFT","date":"2015-02-04","pret":0.03689,"close":11.2}
{"ticker":"WFT","date":"2015-02-05","pret":0,"close":11.53}
{"ticker":"WFT","date":"2015-02-06","pret":0.02874,"close":11.7}
{"ticker":"WFT","date":"2015-02-09","pret":0.0094,"close":12.01}
{"ticker":"WFT","date":"2015-02-10","pret":0.0202,"close":11.97}
{"ticker":"WFT","date":"2015-02-11","pret":-0.0219,"close":11.61}
{"ticker":"WFT","date":"2015-02-12","pret":0.0034,"close":11.62}
{"ticker":"WFT","date":"2015-02-13","pret":0.0093,"close":12.17}
{"ticker":"WFT","date":"2015-02-17","pret":0.00921,"close":12.56}
{"ticker":"WFT","date":"2015-02-18","pret":0.02956,"close":12.59}
{"ticker":"WFT","date":"2015-02-19","pret":-0.01714,"close":12.58}
{"ticker":"WFT","date":"2015-02-20","pret":0.03637,"close":12.35}
{"ticker":"WFT","date":"2015-02-23","pret":-0.04297,"close":12.17}
{"ticker":"WFT","date":"2015-02-24","pret":0.02293,"close":12.4}
{"ticker":"WFT","date":"2015-02-25","pret":0.00243,"close":12.74}
{"ticker":"WFT","date":"2015-02-26","pret":0.01841,"close":12.53}
{"ticker":"WFT","date":"2015-02-27","pret":-0.00079,"close":12.69}
{"ticker":"WFT","date":"2015-03-02","pret":-0.00159,"close":12.68}
{"ticker":"WFT","date":"2015-03-03","pret":0.00555,"close":12.88}
{"ticker":"WFT","date":"2015-03-04","pret":0.02267,"close":12.83}
{"ticker":"WFT","date":"2015-03-05","pret":-0.01558,"close":12.98}
{"ticker":"WFT","date":"2015-03-06","pret":0.00392,"close":12.55}
{"ticker":"WFT","date":"2015-03-09","pret":-0.02374,"close":12.29}
{"ticker":"WFT","date":"2015-03-10","pret":-0.04002,"close":12}
{"ticker":"WFT","date":"2015-03-11","pret":-0.00334,"close":12.22}
{"ticker":"WFT","date":"2015-03-12","pret":0.02396,"close":12.23}
{"ticker":"WFT","date":"2015-03-13","pret":-0.02062,"close":11.79}
{"ticker":"WFT","date":"2015-03-16","pret":-0.02617,"close":11.73}
{"ticker":"WFT","date":"2015-03-17","pret":-0.00773,"close":11.48}
{"ticker":"WFT","date":"2015-03-18","pret":-0.02091,"close":11.79}
{"ticker":"WFT","date":"2015-03-19","pret":0.02004,"close":11.63}
{"ticker":"WFT","date":"2015-03-20","pret":0.01796,"close":11.88}
{"ticker":"WFT","date":"2015-03-23","pret":0.01012,"close":12.05}
{"ticker":"WFT","date":"2015-03-24","pret":0.01499,"close":12.08}
{"ticker":"WFT","date":"2015-03-25","pret":0.00823,"close":12.38}
{"ticker":"WFT","date":"2015-03-26","pret":0.03147,"close":12.61}
{"ticker":"WFT","date":"2015-03-27","pret":-0.02656,"close":12.35}
{"ticker":"WFT","date":"2015-03-30","pret":0.01778,"close":12.55}
{"ticker":"WFT","date":"2015-03-31","pret":-0.00321,"close":12.3}
{"ticker":"WFT","date":"2015-04-01","pret":-0.00969,"close":12.7}
{"ticker":"WFT","date":"2015-04-02","pret":0.03116,"close":12.91}
{"ticker":"WFT","date":"2015-04-06","pret":0.01948,"close":13.79}
{"ticker":"WFT","date":"2015-04-07","pret":0.04967,"close":13.56}
{"ticker":"WFT","date":"2015-04-08","pret":-0.00515,"close":13.3}
{"ticker":"WFT","date":"2015-04-09","pret":-0.01562,"close":13.87}
{"ticker":"WFT","date":"2015-04-10","pret":0.05753,"close":13.82}
{"ticker":"WFT","date":"2015-04-13","pret":-0.01713,"close":13.69}
{"ticker":"WFT","date":"2015-04-14","pret":-0.00433,"close":13.94}
{"ticker":"WFT","date":"2015-04-15","pret":0.02075,"close":14.67}
{"ticker":"WFT","date":"2015-04-16","pret":0.02172,"close":14.24}
{"ticker":"WFT","date":"2015-04-17","pret":-0.01185,"close":13.74}
{"ticker":"WFT","date":"2015-04-20","pret":-0.0386,"close":13.53}
{"ticker":"WFT","date":"2015-04-21","pret":-0.01321,"close":13.31}
{"ticker":"WFT","date":"2015-04-22","pret":-0.01039,"close":13.37}
{"ticker":"WFT","date":"2015-04-23","pret":0.01775,"close":14.21}
{"ticker":"WFT","date":"2015-04-24","pret":0.03388,"close":14.16}
{"ticker":"WFT","date":"2015-04-27","pret":0.01338,"close":14.39}
{"ticker":"WFT","date":"2015-04-28","pret":0.00488,"close":14.31}
{"ticker":"WFT","date":"2015-04-29","pret":-0.00558,"close":14.56}
{"ticker":"WFT","date":"2015-04-30","pret":0.02556,"close":14.55}
{"ticker":"WFT","date":"2015-05-01","pret":-0.00547,"close":14.63}
{"ticker":"WFT","date":"2015-05-04","pret":0.01024,"close":14.51}
{"ticker":"WFT","date":"2015-05-05","pret":-0.00204,"close":14.41}
{"ticker":"WFT","date":"2015-05-06","pret":-0.00888,"close":14.49}
{"ticker":"WFT","date":"2015-05-07","pret":-0.01382,"close":14.1}
{"ticker":"WFT","date":"2015-05-08","pret":-0.01049,"close":14.64}
{"ticker":"WFT","date":"2015-05-11","pret":0.01258,"close":14.25}
{"ticker":"WFT","date":"2015-05-12","pret":-0.01188,"close":14.46}
{"ticker":"WFT","date":"2015-05-13","pret":0.0243,"close":14.35}
{"ticker":"WFT","date":"2015-05-14","pret":-0.01104,"close":14.37}
{"ticker":"WFT","date":"2015-05-15","pret":-0.01116,"close":14.5}
{"ticker":"WFT","date":"2015-05-18","pret":0.01185,"close":14.51}
{"ticker":"WFT","date":"2015-05-19","pret":-0.01255,"close":14.09}
{"ticker":"WFT","date":"2015-05-20","pret":-0.00704,"close":14.31}
{"ticker":"WFT","date":"2015-05-21","pret":0.01682,"close":14.87}
{"ticker":"WFT","date":"2015-05-22","pret":0.01927,"close":14.62}
{"ticker":"WFT","date":"2015-05-26","pret":-0.01788,"close":14.22}
{"ticker":"WFT","date":"2015-05-27","pret":-0.01892,"close":13.86}
{"ticker":"WFT","date":"2015-05-28","pret":-0.02362,"close":13.6}
{"ticker":"WFT","date":"2015-05-29","pret":-0.01385,"close":13.82}
{"ticker":"WFT","date":"2015-06-01","pret":0.01023,"close":13.95}
{"ticker":"WFT","date":"2015-06-02","pret":0.02157,"close":14.39}
{"ticker":"WFT","date":"2015-06-03","pret":0.0225,"close":14.23}
{"ticker":"WFT","date":"2015-06-04","pret":-0.02393,"close":13.9}
{"ticker":"WFT","date":"2015-06-05","pret":-0.01435,"close":14.16}
{"ticker":"WFT","date":"2015-06-08","pret":0.0179,"close":13.82}
{"ticker":"WFT","date":"2015-06-09","pret":-0.00569,"close":13.72}
{"ticker":"WFT","date":"2015-06-10","pret":-0.00358,"close":14.37}
{"ticker":"WFT","date":"2015-06-11","pret":0.02686,"close":14.21}
{"ticker":"WFT","date":"2015-06-12","pret":-0.02186,"close":13.65}
{"ticker":"WFT","date":"2015-06-15","pret":-0.03999,"close":13.71}
{"ticker":"WFT","date":"2015-06-16","pret":0.01692,"close":13.72}
{"ticker":"WFT","date":"2015-06-17","pret":0.00944,"close":13.81}
{"ticker":"WFT","date":"2015-06-18","pret":-0.00072,"close":13.53}
{"ticker":"WFT","date":"2015-06-19","pret":-0.03158,"close":13.19}
{"ticker":"WFT","date":"2015-06-22","pret":-0.01352,"close":13.26}
{"ticker":"WFT","date":"2015-06-23","pret":-0.00151,"close":13.35}
{"ticker":"WFT","date":"2015-06-24","pret":0.00604,"close":13.24}
{"ticker":"WFT","date":"2015-06-25","pret":-0.00377,"close":12.66}
{"ticker":"WFT","date":"2015-06-26","pret":-0.0472,"close":12.51}
{"ticker":"WFT","date":"2015-06-29","pret":-0.03057,"close":12.3}
{"ticker":"WFT","date":"2015-06-30","pret":0.01137,"close":12.27}
{"ticker":"WFT","date":"2015-07-01","pret":-0.00567,"close":11.82}
{"ticker":"WFT","date":"2015-07-02","pret":-0.03471,"close":11.74}
{"ticker":"WFT","date":"2015-07-06","pret":-0.03771,"close":11.69}
{"ticker":"WFT","date":"2015-07-07","pret":0.01732,"close":11.76}
{"ticker":"WFT","date":"2015-07-08","pret":-0.00086,"close":11.31}
{"ticker":"WFT","date":"2015-07-09","pret":-0.00603,"close":11.48}
{"ticker":"WFT","date":"2015-07-10","pret":0.00517,"close":11.33}
{"ticker":"WFT","date":"2015-07-13","pret":-0.02613,"close":11.35}
{"ticker":"WFT","date":"2015-07-14","pret":0.00176,"close":11.68}
{"ticker":"WFT","date":"2015-07-15","pret":0.02092,"close":11.34}
{"ticker":"WFT","date":"2015-07-16","pret":-0.01215,"close":11.2}
{"ticker":"WFT","date":"2015-07-17","pret":-0.02208,"close":11.17}
{"ticker":"WFT","date":"2015-07-20","pret":-0.00268,"close":11.11}
{"ticker":"WFT","date":"2015-07-21","pret":-0.00359,"close":11.11}
{"ticker":"WFT","date":"2015-07-22","pret":-0.01175,"close":10.68}
{"ticker":"WFT","date":"2015-07-23","pret":-0.0314,"close":11.1}
{"ticker":"WFT","date":"2015-07-24","pret":0.06007,"close":10.64}
{"ticker":"WFT","date":"2015-07-27","pret":-0.0695,"close":10.23}
{"ticker":"WFT","date":"2015-07-28","pret":-0.02299,"close":10.66}
{"ticker":"WFT","date":"2015-07-29","pret":0.02583,"close":11.01}
{"ticker":"WFT","date":"2015-07-30","pret":0.03798,"close":10.77}
{"ticker":"WFT","date":"2015-07-31","pret":-0.02578,"close":10.68}
{"ticker":"WFT","date":"2015-08-03","pret":-0.01693,"close":10.45}
{"ticker":"WFT","date":"2015-08-04","pret":0.00662,"close":10.37}
{"ticker":"WFT","date":"2015-08-05","pret":-0.00947,"close":10.09}
{"ticker":"WFT","date":"2015-08-06","pret":-0.04177,"close":10.81}
{"ticker":"WFT","date":"2015-08-07","pret":0.05124,"close":10.18}
{"ticker":"WFT","date":"2015-08-10","pret":-0.03745,"close":10.76}
{"ticker":"WFT","date":"2015-08-11","pret":0.02034,"close":10.5}
{"ticker":"WFT","date":"2015-08-12","pret":0.00383,"close":10.58}
{"ticker":"WFT","date":"2015-08-13","pret":-0.02711,"close":10.05}
{"ticker":"WFT","date":"2015-08-14","pret":-0.01483,"close":9.89}
{"ticker":"WFT","date":"2015-08-17","pret":-0.01911,"close":9.76}
{"ticker":"WFT","date":"2015-08-18","pret":-0.00918,"close":9.62}
{"ticker":"WFT","date":"2015-08-19","pret":-0.0228,"close":9.09}
{"ticker":"WFT","date":"2015-08-20","pret":-0.05162,"close":8.56}
{"ticker":"WFT","date":"2015-08-21","pret":-0.0638,"close":8.11}
{"ticker":"WFT","date":"2015-08-24","pret":-0.1332,"close":7.77}
{"ticker":"WFT","date":"2015-08-25","pret":0.09848,"close":8}
{"ticker":"WFT","date":"2015-08-26","pret":0.0097,"close":8.26}
{"ticker":"WFT","date":"2015-08-27","pret":0.02737,"close":9.29}
{"ticker":"WFT","date":"2015-08-28","pret":0.1036,"close":9.9}
{"ticker":"WFT","date":"2015-08-31","pret":0.02817,"close":10.15}
{"ticker":"WFT","date":"2015-09-01","pret":-0.00516,"close":9.76}
{"ticker":"WFT","date":"2015-09-02","pret":0.02955,"close":9.75}
{"ticker":"WFT","date":"2015-09-03","pret":-0.01009,"close":10.06}
{"ticker":"WFT","date":"2015-09-04","pret":-0.00203,"close":9.78}
{"ticker":"WFT","date":"2015-09-08","pret":0.00304,"close":9.93}
{"ticker":"WFT","date":"2015-09-09","pret":0.01308,"close":9.75}
{"ticker":"WFT","date":"2015-09-10","pret":-0.03046,"close":9.85}
{"ticker":"WFT","date":"2015-09-11","pret":-0.01036,"close":9.68}
{"ticker":"WFT","date":"2015-09-14","pret":0.00312,"close":9.64}
{"ticker":"WFT","date":"2015-09-15","pret":0.00724,"close":10.19}
{"ticker":"WFT","date":"2015-09-16","pret":0.05515,"close":10.75}
{"ticker":"WFT","date":"2015-09-17","pret":0.04483,"close":10.77}
{"ticker":"WFT","date":"2015-09-18","pret":-0.02934,"close":10.12}
{"ticker":"WFT","date":"2015-09-21","pret":-0.10312,"close":8.41}
{"ticker":"WFT","date":"2015-09-22","pret":-0.01719,"close":9.31}
{"ticker":"WFT","date":"2015-09-23","pret":0.0097,"close":8.87}
{"ticker":"WFT","date":"2015-09-24","pret":-0.06999,"close":9.08}
{"ticker":"WFT","date":"2015-09-25","pret":0.05376,"close":8.7}
{"ticker":"WFT","date":"2015-09-28","pret":-0.07352,"close":8.17}
{"ticker":"WFT","date":"2015-09-29","pret":-0.02857,"close":8.35}
{"ticker":"WFT","date":"2015-09-30","pret":0.00842,"close":8.48}
{"ticker":"WFT","date":"2015-10-01","pret":0.03066,"close":8.36}
{"ticker":"WFT","date":"2015-10-02","pret":-0.03908,"close":9.06}
{"ticker":"WFT","date":"2015-10-05","pret":0.1097,"close":9.41}
{"ticker":"WFT","date":"2015-10-06","pret":0.02353,"close":10.41}
{"ticker":"WFT","date":"2015-10-07","pret":0.11378,"close":10.43}
{"ticker":"WFT","date":"2015-10-08","pret":-0.01809,"close":10.62}
{"ticker":"WFT","date":"2015-10-09","pret":0.03214,"close":10.77}
{"ticker":"WFT","date":"2015-10-12","pret":-0.00466,"close":10.09}
{"ticker":"WFT","date":"2015-10-13","pret":-0.07872,"close":9.73}
{"ticker":"WFT","date":"2015-10-14","pret":-0.01323,"close":9.91}
{"ticker":"WFT","date":"2015-10-15","pret":0.00613,"close":10.06}
{"ticker":"WFT","date":"2015-10-16","pret":0.01816,"close":9.38}
{"ticker":"WFT","date":"2015-10-19","pret":-0.0823,"close":9.31}
{"ticker":"WFT","date":"2015-10-20","pret":0.00325,"close":9.41}
{"ticker":"WFT","date":"2015-10-21","pret":0.01183,"close":9.2}
{"ticker":"WFT","date":"2015-10-22","pret":0.07815,"close":10.1}
{"ticker":"WFT","date":"2015-10-23","pret":-0.01294,"close":10.2}
{"ticker":"WFT","date":"2015-10-26","pret":0.00798,"close":9.61}
{"ticker":"WFT","date":"2015-10-27","pret":-0.05938,"close":9.57}
{"ticker":"WFT","date":"2015-10-28","pret":0.00736,"close":10.03}
{"ticker":"WFT","date":"2015-10-29","pret":0.04404,"close":9.97}
{"ticker":"WFT","date":"2015-10-30","pret":0.00599,"close":10.24}
{"ticker":"WFT","date":"2015-11-02","pret":0.00497,"close":10.69}
{"ticker":"WFT","date":"2015-11-03","pret":0.06336,"close":11.25}
{"ticker":"WFT","date":"2015-11-04","pret":0.04101,"close":11.25}
{"ticker":"WFT","date":"2015-11-05","pret":-0.01168,"close":11.06}
{"ticker":"WFT","date":"2015-11-06","pret":-0.01639,"close":11.15}
{"ticker":"WFT","date":"2015-11-09","pret":0.01277,"close":10.92}
{"ticker":"WFT","date":"2015-11-10","pret":-0.0183,"close":10.79}
{"ticker":"WFT","date":"2015-11-11","pret":0,"close":10.54}
{"ticker":"WFT","date":"2015-11-12","pret":-0.06879,"close":10.38}
{"ticker":"WFT","date":"2015-11-13","pret":0.02153,"close":10.2}
{"ticker":"WFT","date":"2015-11-16","pret":-0.01659,"close":10.58}
{"ticker":"WFT","date":"2015-11-17","pret":0.03387,"close":10.38}
{"ticker":"WFT","date":"2015-11-18","pret":-0.00286,"close":10.89}
{"ticker":"WFT","date":"2015-11-19","pret":0.03008,"close":10.51}
{"ticker":"WFT","date":"2015-11-20","pret":-0.02817,"close":10.41}
{"ticker":"WFT","date":"2015-11-23","pret":-0.01536,"close":10.49}
{"ticker":"WFT","date":"2015-11-24","pret":0.02105,"close":11.07}
{"ticker":"WFT","date":"2015-11-25","pret":0.03261,"close":10.89}
{"ticker":"WFT","date":"2015-11-26"}
{"ticker":"WFT","date":"2015-11-27","pret":-0.0157,"close":10.5}
{"ticker":"WFT","date":"2015-11-30","pret":-0.02165,"close":10.81}
{"ticker":"WFT","date":"2015-12-01","pret":0.02814,"close":11.04}
{"ticker":"WFT","date":"2015-12-02","pret":0.00462,"close":10.77}
{"ticker":"WFT","date":"2015-12-03","pret":-0.01671,"close":10.66}
{"ticker":"WFT","date":"2015-12-04","pret":-0.0189,"close":10.19}
{"ticker":"WFT","date":"2015-12-07","pret":-0.06607,"close":9.58}
{"ticker":"WFT","date":"2015-12-08","pret":-0.04803,"close":9.2}
{"ticker":"WFT","date":"2015-12-09","pret":-0.00214,"close":9.4}
{"ticker":"WFT","date":"2015-12-10","pret":0,"close":9.55}
{"ticker":"WFT","date":"2015-12-11","pret":0.00534,"close":8.85}
{"ticker":"WFT","date":"2015-12-14","pret":-0.07296,"close":8.73}
{"ticker":"WFT","date":"2015-12-15","pret":0.01706,"close":9.13}
{"ticker":"WFT","date":"2015-12-16","pret":0.01566,"close":9.13}
{"ticker":"WFT","date":"2015-12-17"}
{"ticker":"WFT","date":"2015-12-18","pret":-0.0489,"close":7.88}
{"ticker":"WFT","date":"2015-12-21","pret":-0.08004,"close":7.85}
{"ticker":"WFT","date":"2015-12-22","pret":-0.00888,"close":8.29}
{"ticker":"WFT","date":"2015-12-23","pret":0.09008,"close":8.9}
{"ticker":"WFT","date":"2015-12-24","pret":0.03994,"close":8.89}
{"ticker":"WFT","date":"2015-12-28","pret":-0.03298,"close":8.64}
{"ticker":"WFT","date":"2015-12-29","pret":0.02399,"close":8.6}
{"ticker":"WFT","date":"2015-12-30","pret":-0.05451,"close":8.25}
{"ticker":"WFT","date":"2015-12-31","pret":-0.02291,"close":8.39}
{"ticker":"WFT","date":"2016-01-04","pret":0.0241,"close":8.64}
{"ticker":"WFT","date":"2016-01-05","pret":0.03164,"close":8.26}
{"ticker":"WGL","date":"2015-01-02","pret":-0.01668,"close":54.6}
{"ticker":"WGL","date":"2015-01-05","pret":-0.00753,"close":53.51}
{"ticker":"WGL","date":"2015-01-06","pret":-0.01354,"close":53.67}
{"ticker":"WGL","date":"2015-01-07","pret":0.00168,"close":54.11}
{"ticker":"WGL","date":"2015-01-08","pret":0.01389,"close":55.41}
{"ticker":"WGL","date":"2015-01-09","pret":0.01605,"close":55.38}
{"ticker":"WGL","date":"2015-01-12","pret":0.00451,"close":54.9}
{"ticker":"WGL","date":"2015-01-13","pret":-0.0047,"close":55.56}
{"ticker":"WGL","date":"2015-01-14","pret":-0.00199,"close":56.71}
{"ticker":"WGL","date":"2015-01-15","pret":0.03036,"close":56.87}
{"ticker":"WGL","date":"2015-01-16","pret":-0.00317,"close":57.39}
{"ticker":"WGL","date":"2015-01-20","pret":0.0128,"close":57.83}
{"ticker":"WGL","date":"2015-01-21","pret":0.00643,"close":57.75}
{"ticker":"WGL","date":"2015-01-22","pret":0.00587,"close":58.57}
{"ticker":"WGL","date":"2015-01-23","pret":0.00925,"close":58.37}
{"ticker":"WGL","date":"2015-01-26","pret":-0.00856,"close":58.12}
{"ticker":"WGL","date":"2015-01-27","pret":-0.0069,"close":58.4}
{"ticker":"WGL","date":"2015-01-28","pret":0.01137,"close":56.91}
{"ticker":"WGL","date":"2015-01-29","pret":-0.02181,"close":58.31}
{"ticker":"WGL","date":"2015-01-30","pret":0.01632,"close":56.5}
{"ticker":"WGL","date":"2015-02-02","pret":-0.02758,"close":57}
{"ticker":"WGL","date":"2015-02-03","pret":0.00706,"close":57.29}
{"ticker":"WGL","date":"2015-02-04","pret":0.00543,"close":56.2}
{"ticker":"WGL","date":"2015-02-05","pret":0.02486,"close":56.9}
{"ticker":"WGL","date":"2015-02-06","pret":-0.03328,"close":54.45}
{"ticker":"WGL","date":"2015-02-09","pret":-0.04102,"close":53.93}
{"ticker":"WGL","date":"2015-02-10","pret":-0.00571,"close":54.92}
{"ticker":"WGL","date":"2015-02-11","pret":0.00992,"close":53.79}
{"ticker":"WGL","date":"2015-02-12","pret":-0.01326,"close":53.74}
{"ticker":"WGL","date":"2015-02-13","pret":-0.00539,"close":53.17}
{"ticker":"WGL","date":"2015-02-17","pret":-0.01105,"close":52.81}
{"ticker":"WGL","date":"2015-02-18","pret":-0.00586,"close":54.1}
{"ticker":"WGL","date":"2015-02-19","pret":0.02489,"close":53.8}
{"ticker":"WGL","date":"2015-02-20","pret":-0.00426,"close":54.04}
{"ticker":"WGL","date":"2015-02-23","pret":0.00297,"close":54.07}
{"ticker":"WGL","date":"2015-02-24","pret":-0.00093,"close":54.5}
{"ticker":"WGL","date":"2015-02-25","pret":0.00849,"close":53.64}
{"ticker":"WGL","date":"2015-02-26","pret":-0.01555,"close":53.57}
{"ticker":"WGL","date":"2015-02-27","pret":0,"close":53.35}
{"ticker":"WGL","date":"2015-03-02","pret":-0.00618,"close":52.38}
{"ticker":"WGL","date":"2015-03-03","pret":-0.01685,"close":52.87}
{"ticker":"WGL","date":"2015-03-04","pret":0.00742,"close":52.32}
{"ticker":"WGL","date":"2015-03-05","pret":-0.00723,"close":52.52}
{"ticker":"WGL","date":"2015-03-06","pret":-0.00824,"close":51.28}
{"ticker":"WGL","date":"2015-03-09","pret":-0.0122,"close":51.88}
{"ticker":"WGL","date":"2015-03-10","pret":0.00873,"close":51.48}
{"ticker":"WGL","date":"2015-03-11","pret":-0.00116,"close":51.95}
{"ticker":"WGL","date":"2015-03-12","pret":0.01134,"close":53.99}
{"ticker":"WGL","date":"2015-03-13","pret":0.03365,"close":53.27}
{"ticker":"WGL","date":"2015-03-16","pret":-0.01228,"close":53.81}
{"ticker":"WGL","date":"2015-03-17","pret":0.00523,"close":53.96}
{"ticker":"WGL","date":"2015-03-18","pret":0.00538,"close":56.46}
{"ticker":"WGL","date":"2015-03-19","pret":0.0385,"close":55.42}
{"ticker":"WGL","date":"2015-03-20","pret":-0.00643,"close":56.16}
{"ticker":"WGL","date":"2015-03-23","pret":0.00732,"close":55.73}
{"ticker":"WGL","date":"2015-03-24","pret":-0.0084,"close":55.62}
{"ticker":"WGL","date":"2015-03-25","pret":0.00144,"close":55.08}
{"ticker":"WGL","date":"2015-03-26","pret":-0.01208,"close":55.26}
{"ticker":"WGL","date":"2015-03-27","pret":0.00615,"close":55.67}
{"ticker":"WGL","date":"2015-03-30","pret":0.00396,"close":56.47}
{"ticker":"WGL","date":"2015-03-31","pret":0.01356,"close":56.4}
{"ticker":"WGL","date":"2015-04-01","pret":-0.00658,"close":56.06}
{"ticker":"WGL","date":"2015-04-02","pret":0.00107,"close":56.49}
{"ticker":"WGL","date":"2015-04-06","pret":0.00267,"close":57.2}
{"ticker":"WGL","date":"2015-04-07","pret":0.01464,"close":56.6}
{"ticker":"WGL","date":"2015-04-08","pret":-0.01322,"close":56.62}
{"ticker":"WGL","date":"2015-04-09","pret":0.00124,"close":55.86}
{"ticker":"WGL","date":"2015-04-10","pret":-0.00284,"close":56.21}
{"ticker":"WGL","date":"2015-04-13","pret":-0.00356,"close":55.88}
{"ticker":"WGL","date":"2015-04-14","pret":0.00018,"close":56.06}
{"ticker":"WGL","date":"2015-04-15","pret":0.00392,"close":56.01}
{"ticker":"WGL","date":"2015-04-16","pret":-0.00964,"close":55.88}
{"ticker":"WGL","date":"2015-04-17","pret":-0.00521,"close":55.05}
{"ticker":"WGL","date":"2015-04-20","pret":-0.0009,"close":56.4}
{"ticker":"WGL","date":"2015-04-21","pret":0.017,"close":56.19}
{"ticker":"WGL","date":"2015-04-22","pret":-0.00444,"close":56.25}
{"ticker":"WGL","date":"2015-04-23","pret":0.00267,"close":56.66}
{"ticker":"WGL","date":"2015-04-24","pret":0.00796,"close":57.4}
{"ticker":"WGL","date":"2015-04-27","pret":0.01401,"close":56.49}
{"ticker":"WGL","date":"2015-04-28","pret":-0.01683,"close":57.45}
{"ticker":"WGL","date":"2015-04-29","pret":0.0081,"close":56.79}
{"ticker":"WGL","date":"2015-04-30","pret":-0.01235,"close":55.01}
{"ticker":"WGL","date":"2015-05-01","pret":-0.02045,"close":55.31}
{"ticker":"WGL","date":"2015-05-04","pret":0.00326,"close":54.96}
{"ticker":"WGL","date":"2015-05-05","pret":-0.01327,"close":53.66}
{"ticker":"WGL","date":"2015-05-06","pret":-0.01847,"close":53.81}
{"ticker":"WGL","date":"2015-05-07","pret":0.02103,"close":55.26}
{"ticker":"WGL","date":"2015-05-08","pret":0.01684,"close":55.2}
{"ticker":"WGL","date":"2015-05-11","pret":-0.01138,"close":55.87}
{"ticker":"WGL","date":"2015-05-12","pret":0.01084,"close":55.86}
{"ticker":"WGL","date":"2015-05-13","pret":0.0052,"close":55}
{"ticker":"WGL","date":"2015-05-14","pret":-0.00988,"close":56.49}
{"ticker":"WGL","date":"2015-05-15","pret":0.02072,"close":56.93}
{"ticker":"WGL","date":"2015-05-18","pret":0.00071,"close":57.83}
{"ticker":"WGL","date":"2015-05-19","pret":0.01977,"close":57.68}
{"ticker":"WGL","date":"2015-05-20","pret":-0.00156,"close":57.72}
{"ticker":"WGL","date":"2015-05-21","pret":-0.00104,"close":57.23}
{"ticker":"WGL","date":"2015-05-22","pret":-0.00767,"close":56.59}
{"ticker":"WGL","date":"2015-05-26","pret":-0.01428,"close":56.17}
{"ticker":"WGL","date":"2015-05-27","pret":0.00142,"close":56.49}
{"ticker":"WGL","date":"2015-05-28","pret":0.00018,"close":57.16}
{"ticker":"WGL","date":"2015-05-29","pret":0.01303,"close":57.54}
{"ticker":"WGL","date":"2015-06-01","pret":0.00871,"close":57.7}
{"ticker":"WGL","date":"2015-06-02","pret":-0.00313,"close":56.59}
{"ticker":"WGL","date":"2015-06-03","pret":-0.01684,"close":56.33}
{"ticker":"WGL","date":"2015-06-04","pret":-0.00906,"close":55.91}
{"ticker":"WGL","date":"2015-06-05","pret":-0.01023,"close":55.16}
{"ticker":"WGL","date":"2015-06-08","pret":-0.00561,"close":55.03}
{"ticker":"WGL","date":"2015-06-09","pret":-0.00418,"close":54.66}
{"ticker":"WGL","date":"2015-06-10","pret":-0.00255,"close":54.82}
{"ticker":"WGL","date":"2015-06-11","pret":0.01017,"close":55.8}
{"ticker":"WGL","date":"2015-06-12","pret":0.00613,"close":55.22}
{"ticker":"WGL","date":"2015-06-15","pret":-0.01156,"close":54.3}
{"ticker":"WGL","date":"2015-06-16","pret":-0.01317,"close":55.35}
{"ticker":"WGL","date":"2015-06-17","pret":0.02455,"close":55.01}
{"ticker":"WGL","date":"2015-06-18","pret":-0.00631,"close":56.15}
{"ticker":"WGL","date":"2015-06-19","pret":0.01827,"close":56.05}
{"ticker":"WGL","date":"2015-06-22","pret":-0.00213,"close":56.31}
{"ticker":"WGL","date":"2015-06-23","pret":0.00196,"close":55.9}
{"ticker":"WGL","date":"2015-06-24","pret":-0.00731,"close":55.17}
{"ticker":"WGL","date":"2015-06-25","pret":-0.00934,"close":54.73}
{"ticker":"WGL","date":"2015-06-26","pret":-0.01016,"close":55.23}
{"ticker":"WGL","date":"2015-06-29","pret":0.00528,"close":54.52}
{"ticker":"WGL","date":"2015-06-30","pret":-0.00637,"close":54.29}
{"ticker":"WGL","date":"2015-07-01","pret":-0.00476,"close":54}
{"ticker":"WGL","date":"2015-07-02","pret":0,"close":54.31}
{"ticker":"WGL","date":"2015-07-06","pret":-0.00184,"close":54.42}
{"ticker":"WGL","date":"2015-07-07","pret":0.00513,"close":55.63}
{"ticker":"WGL","date":"2015-07-08","pret":0.00492,"close":55.5}
{"ticker":"WGL","date":"2015-07-09","pret":0.01445,"close":54.41}
{"ticker":"WGL","date":"2015-07-10","pret":-0.01938,"close":54.88}
{"ticker":"WGL","date":"2015-07-13","pret":0.00511,"close":55.07}
{"ticker":"WGL","date":"2015-07-14","pret":0.00254,"close":55.13}
{"ticker":"WGL","date":"2015-07-15","pret":-0.00163,"close":55.16}
{"ticker":"WGL","date":"2015-07-16","pret":0.00327,"close":55.87}
{"ticker":"WGL","date":"2015-07-17","pret":0.00974,"close":55.29}
{"ticker":"WGL","date":"2015-07-20","pret":-0.00883,"close":54.73}
{"ticker":"WGL","date":"2015-07-21","pret":-0.00946,"close":53.87}
{"ticker":"WGL","date":"2015-07-22","pret":-0.0151,"close":54.39}
{"ticker":"WGL","date":"2015-07-23","pret":0.01015,"close":53.59}
{"ticker":"WGL","date":"2015-07-24","pret":-0.01443,"close":53.65}
{"ticker":"WGL","date":"2015-07-27","pret":-0.00336,"close":54.03}
{"ticker":"WGL","date":"2015-07-28","pret":0.01115,"close":54.4}
{"ticker":"WGL","date":"2015-07-29","pret":0.00129,"close":54.54}
{"ticker":"WGL","date":"2015-07-30","pret":0.00129,"close":54.98}
{"ticker":"WGL","date":"2015-07-31","pret":0.01954,"close":55.9}
{"ticker":"WGL","date":"2015-08-03","pret":0.00882,"close":56.17}
{"ticker":"WGL","date":"2015-08-04","pret":0.00518,"close":55.04}
{"ticker":"WGL","date":"2015-08-05","pret":-0.01238,"close":55.54}
{"ticker":"WGL","date":"2015-08-06","pret":0.01024,"close":55.21}
{"ticker":"WGL","date":"2015-08-07","pret":-0.02076,"close":55.29}
{"ticker":"WGL","date":"2015-08-10","pret":0.01395,"close":55.32}
{"ticker":"WGL","date":"2015-08-11","pret":-0.00813,"close":55.78}
{"ticker":"WGL","date":"2015-08-12","pret":0.00759,"close":56.86}
{"ticker":"WGL","date":"2015-08-13","pret":0.02013,"close":56.39}
{"ticker":"WGL","date":"2015-08-14","pret":-0.00602,"close":57.55}
{"ticker":"WGL","date":"2015-08-17","pret":0.01759,"close":58.25}
{"ticker":"WGL","date":"2015-08-18","pret":0.01334,"close":57.99}
{"ticker":"WGL","date":"2015-08-19","pret":-0.00552,"close":58.2}
{"ticker":"WGL","date":"2015-08-20","pret":0.00052,"close":57.49}
{"ticker":"WGL","date":"2015-08-21","pret":-0.01078,"close":57.26}
{"ticker":"WGL","date":"2015-08-24","pret":-0.0079,"close":55.79}
{"ticker":"WGL","date":"2015-08-25","pret":-0.01831,"close":54.53}
{"ticker":"WGL","date":"2015-08-26","pret":-0.0036,"close":54.95}
{"ticker":"WGL","date":"2015-08-27","pret":-0.00705,"close":55.04}
{"ticker":"WGL","date":"2015-08-28","pret":-0.00218,"close":54.78}
{"ticker":"WGL","date":"2015-08-31","pret":-0.00785,"close":54.2}
{"ticker":"WGL","date":"2015-09-01","pret":-0.02092,"close":52.81}
{"ticker":"WGL","date":"2015-09-02","pret":-0.00356,"close":53.04}
{"ticker":"WGL","date":"2015-09-03","pret":-0.00395,"close":53.13}
{"ticker":"WGL","date":"2015-09-04","pret":-0.0089,"close":52.24}
{"ticker":"WGL","date":"2015-09-08","pret":0.00209,"close":53.76}
{"ticker":"WGL","date":"2015-09-09","pret":0.02177,"close":53.24}
{"ticker":"WGL","date":"2015-09-10","pret":-0.01252,"close":52.52}
{"ticker":"WGL","date":"2015-09-11","pret":-0.01516,"close":52.88}
{"ticker":"WGL","date":"2015-09-14","pret":0.00988,"close":53.01}
{"ticker":"WGL","date":"2015-09-15","pret":0.00377,"close":53.43}
{"ticker":"WGL","date":"2015-09-16","pret":0.00526,"close":53.91}
{"ticker":"WGL","date":"2015-09-17","pret":0.00784,"close":54.77}
{"ticker":"WGL","date":"2015-09-18","pret":0.00851,"close":54.71}
{"ticker":"WGL","date":"2015-09-21","pret":0.01227,"close":54.84}
{"ticker":"WGL","date":"2015-09-22","pret":-0.00694,"close":54.57}
{"ticker":"WGL","date":"2015-09-23","pret":0.00092,"close":54.48}
{"ticker":"WGL","date":"2015-09-24","pret":-0.00698,"close":55.23}
{"ticker":"WGL","date":"2015-09-25","pret":0.02171,"close":55.8}
{"ticker":"WGL","date":"2015-09-28","pret":0.00522,"close":56.1}
{"ticker":"WGL","date":"2015-09-29","pret":0.00698,"close":56.18}
{"ticker":"WGL","date":"2015-09-30","pret":0.00409,"close":57.67}
{"ticker":"WGL","date":"2015-10-01","pret":0.0242,"close":57.87}
{"ticker":"WGL","date":"2015-10-02","pret":0.00484,"close":59.53}
{"ticker":"WGL","date":"2015-10-05","pret":0.0309,"close":60.2}
{"ticker":"WGL","date":"2015-10-06","pret":0.0035,"close":58.62}
{"ticker":"WGL","date":"2015-10-07","pret":-0.02993,"close":58.19}
{"ticker":"WGL","date":"2015-10-08","pret":-0.00292,"close":59.48}
{"ticker":"WGL","date":"2015-10-09","pret":0.02466,"close":59.43}
{"ticker":"WGL","date":"2015-10-12","pret":0,"close":60.43}
{"ticker":"WGL","date":"2015-10-13","pret":0.01169,"close":59.74}
{"ticker":"WGL","date":"2015-10-14","pret":-0.00867,"close":58.84}
{"ticker":"WGL","date":"2015-10-15","pret":-0.01434,"close":60.37}
{"ticker":"WGL","date":"2015-10-16","pret":0.02765,"close":60.64}
{"ticker":"WGL","date":"2015-10-19","pret":-0.00033,"close":61.44}
{"ticker":"WGL","date":"2015-10-20","pret":0.01346,"close":61.72}
{"ticker":"WGL","date":"2015-10-21","pret":0.00925,"close":61.23}
{"ticker":"WGL","date":"2015-10-22","pret":-0.00616,"close":62.04}
{"ticker":"WGL","date":"2015-10-23","pret":0.011,"close":61.66}
{"ticker":"WGL","date":"2015-10-26","pret":-0.00371,"close":62.04}
{"ticker":"WGL","date":"2015-10-27","pret":-0.00178,"close":61.01}
{"ticker":"WGL","date":"2015-10-28","pret":-0.0104,"close":61.28}
{"ticker":"WGL","date":"2015-10-29","pret":0.00082,"close":61.65}
{"ticker":"WGL","date":"2015-10-30","pret":0.00602,"close":62.23}
{"ticker":"WGL","date":"2015-11-02","pret":0.00921,"close":61.85}
{"ticker":"WGL","date":"2015-11-03","pret":-0.00856,"close":62.24}
{"ticker":"WGL","date":"2015-11-04","pret":0.0055,"close":62.42}
{"ticker":"WGL","date":"2015-11-05","pret":0.00419,"close":61.67}
{"ticker":"WGL","date":"2015-11-06","pret":-0.01864,"close":58.8}
{"ticker":"WGL","date":"2015-11-09","pret":-0.03853,"close":58.91}
{"ticker":"WGL","date":"2015-11-10","pret":0.00272,"close":59.83}
{"ticker":"WGL","date":"2015-11-11","pret":0.01948,"close":60.84}
{"ticker":"WGL","date":"2015-11-12","pret":0.00878,"close":59.22}
{"ticker":"WGL","date":"2015-11-13","pret":-0.03047,"close":58.32}
{"ticker":"WGL","date":"2015-11-16","pret":-0.00562,"close":59.47}
{"ticker":"WGL","date":"2015-11-17","pret":0.01442,"close":58.18}
{"ticker":"WGL","date":"2015-11-18","pret":-0.01751,"close":59.09}
{"ticker":"WGL","date":"2015-11-19","pret":0.01346,"close":59.77}
{"ticker":"WGL","date":"2015-11-20","pret":0.01211,"close":59.88}
{"ticker":"WGL","date":"2015-11-23","pret":0.002,"close":61.03}
{"ticker":"WGL","date":"2015-11-24","pret":0.01572,"close":62.4}
{"ticker":"WGL","date":"2015-11-25","pret":0.02321,"close":62.27}
{"ticker":"WGL","date":"2015-11-26"}
{"ticker":"WGL","date":"2015-11-27","pret":-0.00161,"close":61.29}
{"ticker":"WGL","date":"2015-11-30","pret":-0.01392,"close":61.66}
{"ticker":"WGL","date":"2015-12-01","pret":0.00569,"close":61.84}
{"ticker":"WGL","date":"2015-12-02","pret":-0.00471,"close":60.56}
{"ticker":"WGL","date":"2015-12-03","pret":-0.0141,"close":59.4}
{"ticker":"WGL","date":"2015-12-04","pret":-0.019,"close":60.71}
{"ticker":"WGL","date":"2015-12-07","pret":0.01702,"close":60.64}
{"ticker":"WGL","date":"2015-12-08","pret":0.00149,"close":60.94}
{"ticker":"WGL","date":"2015-12-09","pret":0.00132,"close":60.61}
{"ticker":"WGL","date":"2015-12-10","pret":-0.00116,"close":60.3}
{"ticker":"WGL","date":"2015-12-11","pret":-0.01615,"close":59.03}
{"ticker":"WGL","date":"2015-12-14","pret":-0.00724,"close":59.62}
{"ticker":"WGL","date":"2015-12-15","pret":0.00657,"close":60.71}
{"ticker":"WGL","date":"2015-12-16","pret":0.02554,"close":62.88}
{"ticker":"WGL","date":"2015-12-17"}
{"ticker":"WGL","date":"2015-12-18","pret":0.03523,"close":63.25}
{"ticker":"WGL","date":"2015-12-21","pret":0.00268,"close":62.73}
{"ticker":"WGL","date":"2015-12-22","pret":-0.00791,"close":63.28}
{"ticker":"WGL","date":"2015-12-23","pret":0.00586,"close":64}
{"ticker":"WGL","date":"2015-12-24","pret":0.00849,"close":64.07}
{"ticker":"WGL","date":"2015-12-28","pret":0.00172,"close":64.82}
{"ticker":"WGL","date":"2015-12-29","pret":0.01721,"close":65.12}
{"ticker":"WGL","date":"2015-12-30","pret":-0.00077,"close":65.07}
{"ticker":"WGL","date":"2015-12-31","pret":0.00015,"close":62.99}
{"ticker":"WGL","date":"2016-01-04","pret":-0.03952,"close":61.81}
{"ticker":"WGL","date":"2016-01-05","pret":-0.00932,"close":62.32}
{"ticker":"WGO","date":"2015-01-02","pret":-0.01901,"close":21.9}
{"ticker":"WGO","date":"2015-01-05","pret":-0.00366,"close":21.24}
{"ticker":"WGO","date":"2015-01-06","pret":-0.02555,"close":20.66}
{"ticker":"WGO","date":"2015-01-07","pret":-0.019,"close":20.89}
{"ticker":"WGO","date":"2015-01-08","pret":0.01429,"close":21.14}
{"ticker":"WGO","date":"2015-01-09","pret":0.00283,"close":20.82}
{"ticker":"WGO","date":"2015-01-12","pret":-0.01472,"close":20.69}
{"ticker":"WGO","date":"2015-01-13","pret":0.00048,"close":20.6}
{"ticker":"WGO","date":"2015-01-14","pret":-0.03059,"close":20.33}
{"ticker":"WGO","date":"2015-01-15","pret":0.00786,"close":19.4}
{"ticker":"WGO","date":"2015-01-16","pret":-0.05894,"close":19.53}
{"ticker":"WGO","date":"2015-01-20","pret":0.01851,"close":19.68}
{"ticker":"WGO","date":"2015-01-21","pret":-0.00153,"close":19.49}
{"ticker":"WGO","date":"2015-01-22","pret":0.00356,"close":19.67}
{"ticker":"WGO","date":"2015-01-23","pret":-0.00102,"close":19.3}
{"ticker":"WGO","date":"2015-01-26","pret":-0.01901,"close":19.6}
{"ticker":"WGO","date":"2015-01-27","pret":-0.00416,"close":19.39}
{"ticker":"WGO","date":"2015-01-28","pret":0.01807,"close":19.25}
{"ticker":"WGO","date":"2015-01-29","pret":-0.00719,"close":20.09}
{"ticker":"WGO","date":"2015-01-30","pret":0.02594,"close":19.89}
{"ticker":"WGO","date":"2015-02-02","pret":0.00451,"close":20.53}
{"ticker":"WGO","date":"2015-02-03","pret":0.03051,"close":21.17}
{"ticker":"WGO","date":"2015-02-04","pret":0.023,"close":21.31}
{"ticker":"WGO","date":"2015-02-05","pret":0.01784,"close":21.58}
{"ticker":"WGO","date":"2015-02-06","pret":0.00372,"close":21.94}
{"ticker":"WGO","date":"2015-02-09","pret":0.01974,"close":21.5}
{"ticker":"WGO","date":"2015-02-10","pret":-0.01511,"close":21.03}
{"ticker":"WGO","date":"2015-02-11","pret":-0.03474,"close":20.91}
{"ticker":"WGO","date":"2015-02-12","pret":0.00429,"close":21.09}
{"ticker":"WGO","date":"2015-02-13","pret":0.00475,"close":21.47}
{"ticker":"WGO","date":"2015-02-17","pret":0.02294,"close":22.14}
{"ticker":"WGO","date":"2015-02-18","pret":0.02242,"close":22.07}
{"ticker":"WGO","date":"2015-02-19","pret":-0.00181,"close":22.66}
{"ticker":"WGO","date":"2015-02-20","pret":0.02241,"close":22.83}
{"ticker":"WGO","date":"2015-02-23","pret":0.01408,"close":22.75}
{"ticker":"WGO","date":"2015-02-24","pret":-0.0035,"close":22.8}
{"ticker":"WGO","date":"2015-02-25","pret":-0.00088,"close":22.93}
{"ticker":"WGO","date":"2015-02-26","pret":0.00744,"close":23.54}
{"ticker":"WGO","date":"2015-02-27","pret":0.02835,"close":23.21}
{"ticker":"WGO","date":"2015-03-02","pret":-0.01709,"close":23.24}
{"ticker":"WGO","date":"2015-03-03","pret":-0.00259,"close":22.78}
{"ticker":"WGO","date":"2015-03-04","pret":-0.01743,"close":22.53}
{"ticker":"WGO","date":"2015-03-05","pret":-0.00883,"close":22.35}
{"ticker":"WGO","date":"2015-03-06","pret":-0.00757,"close":22.24}
{"ticker":"WGO","date":"2015-03-09","pret":-0.00448,"close":22.65}
{"ticker":"WGO","date":"2015-03-10","pret":0.00671,"close":22.37}
{"ticker":"WGO","date":"2015-03-11","pret":-0.00268,"close":22.49}
{"ticker":"WGO","date":"2015-03-12","pret":0.00934,"close":22.87}
{"ticker":"WGO","date":"2015-03-13","pret":0.01189,"close":22.23}
{"ticker":"WGO","date":"2015-03-16","pret":-0.02392,"close":22.19}
{"ticker":"WGO","date":"2015-03-17","pret":-0.00946,"close":22.24}
{"ticker":"WGO","date":"2015-03-18","pret":0.00586,"close":22.64}
{"ticker":"WGO","date":"2015-03-19","pret":0.01739,"close":22.7}
{"ticker":"WGO","date":"2015-03-20","pret":0.01012,"close":23.08}
{"ticker":"WGO","date":"2015-03-23","pret":0.00785,"close":23.61}
{"ticker":"WGO","date":"2015-03-24","pret":0.02487,"close":23.99}
{"ticker":"WGO","date":"2015-03-25","pret":0.02716,"close":23.79}
{"ticker":"WGO","date":"2015-03-26","pret":-0.12078,"close":20.39}
{"ticker":"WGO","date":"2015-03-27","pret":-0.05497,"close":21.03}
{"ticker":"WGO","date":"2015-03-30","pret":0.0428,"close":21.06}
{"ticker":"WGO","date":"2015-03-31","pret":-0.00994,"close":21.26}
{"ticker":"WGO","date":"2015-04-01","pret":0.00758,"close":20.94}
{"ticker":"WGO","date":"2015-04-02","pret":-0.00806,"close":21.12}
{"ticker":"WGO","date":"2015-04-06","pret":-0.0019,"close":21}
{"ticker":"WGO","date":"2015-04-07","pret":0.00523,"close":20.87}
{"ticker":"WGO","date":"2015-04-08","pret":-0.01097,"close":21.06}
{"ticker":"WGO","date":"2015-04-09","pret":0.00669,"close":21.12}
{"ticker":"WGO","date":"2015-04-10","pret":0.00522,"close":21.11}
{"ticker":"WGO","date":"2015-04-13","pret":-0.00237,"close":20.83}
{"ticker":"WGO","date":"2015-04-14","pret":-0.01098,"close":20.94}
{"ticker":"WGO","date":"2015-04-15","pret":0.00813,"close":21.64}
{"ticker":"WGO","date":"2015-04-16","pret":0.02817,"close":21.5}
{"ticker":"WGO","date":"2015-04-17","pret":-0.00977,"close":21.18}
{"ticker":"WGO","date":"2015-04-20","pret":-0.0061,"close":21.1}
{"ticker":"WGO","date":"2015-04-21","pret":-0.00566,"close":21.13}
{"ticker":"WGO","date":"2015-04-22","pret":-0.00095,"close":20.92}
{"ticker":"WGO","date":"2015-04-23","pret":-0.00999,"close":20.77}
{"ticker":"WGO","date":"2015-04-24","pret":-0.0072,"close":21.06}
{"ticker":"WGO","date":"2015-04-27","pret":0.01435,"close":21.15}
{"ticker":"WGO","date":"2015-04-28","pret":0.00474,"close":21.71}
{"ticker":"WGO","date":"2015-04-29","pret":0.02289,"close":21.03}
{"ticker":"WGO","date":"2015-04-30","pret":-0.03048,"close":20.71}
{"ticker":"WGO","date":"2015-05-01","pret":-0.01149,"close":20.62}
{"ticker":"WGO","date":"2015-05-04","pret":-0.0058,"close":20.67}
{"ticker":"WGO","date":"2015-05-05","pret":0.00145,"close":20.69}
{"ticker":"WGO","date":"2015-05-06","pret":0.00242,"close":20.58}
{"ticker":"WGO","date":"2015-05-07","pret":-0.00872,"close":20.99}
{"ticker":"WGO","date":"2015-05-08","pret":0.03304,"close":21.21}
{"ticker":"WGO","date":"2015-05-11","pret":-0.00094,"close":21.69}
{"ticker":"WGO","date":"2015-05-12","pret":0.01915,"close":21.61}
{"ticker":"WGO","date":"2015-05-13","pret":0.00139,"close":21.53}
{"ticker":"WGO","date":"2015-05-14","pret":0.00138,"close":21.76}
{"ticker":"WGO","date":"2015-05-15","pret":0.00552,"close":22.45}
{"ticker":"WGO","date":"2015-05-18","pret":0.02938,"close":22.05}
{"ticker":"WGO","date":"2015-05-19","pret":-0.01481,"close":22.38}
{"ticker":"WGO","date":"2015-05-20","pret":0.01392,"close":22.27}
{"ticker":"WGO","date":"2015-05-21","pret":-0.00716,"close":22.39}
{"ticker":"WGO","date":"2015-05-22","pret":0.00448,"close":22.45}
{"ticker":"WGO","date":"2015-05-26","pret":0.00089,"close":22.32}
{"ticker":"WGO","date":"2015-05-27","pret":-0.00448,"close":22.46}
{"ticker":"WGO","date":"2015-05-28","pret":0.00358,"close":22.1}
{"ticker":"WGO","date":"2015-05-29","pret":-0.01396,"close":21.73}
{"ticker":"WGO","date":"2015-06-01","pret":-0.01186,"close":21.82}
{"ticker":"WGO","date":"2015-06-02","pret":-0.00276,"close":21.71}
{"ticker":"WGO","date":"2015-06-03","pret":0,"close":21.98}
{"ticker":"WGO","date":"2015-06-04","pret":0.00688,"close":21.69}
{"ticker":"WGO","date":"2015-06-05","pret":-0.0138,"close":20.49}
{"ticker":"WGO","date":"2015-06-08","pret":-0.05132,"close":20.6}
{"ticker":"WGO","date":"2015-06-09","pret":0.00777,"close":20.14}
{"ticker":"WGO","date":"2015-06-10","pret":-0.02053,"close":20.28}
{"ticker":"WGO","date":"2015-06-11","pret":0.00493,"close":20.27}
{"ticker":"WGO","date":"2015-06-12","pret":-0.00493,"close":20.24}
{"ticker":"WGO","date":"2015-06-15","pret":-0.00943,"close":20.15}
{"ticker":"WGO","date":"2015-06-16","pret":0.00696,"close":20.02}
{"ticker":"WGO","date":"2015-06-17","pret":-0.00795,"close":19.95}
{"ticker":"WGO","date":"2015-06-18","pret":0,"close":19.84}
{"ticker":"WGO","date":"2015-06-19","pret":-0.00953,"close":19.87}
{"ticker":"WGO","date":"2015-06-22","pret":0.00603,"close":19.9}
{"ticker":"WGO","date":"2015-06-23","pret":0.0005,"close":20.27}
{"ticker":"WGO","date":"2015-06-24","pret":0.01095,"close":20.7}
{"ticker":"WGO","date":"2015-06-25","pret":0.1007,"close":22.57}
{"ticker":"WGO","date":"2015-06-26","pret":0.01687,"close":24.46}
{"ticker":"WGO","date":"2015-06-29","pret":0.06352,"close":24.28}
{"ticker":"WGO","date":"2015-06-30","pret":0.0115,"close":23.59}
{"ticker":"WGO","date":"2015-07-01","pret":-0.03321,"close":23.52}
{"ticker":"WGO","date":"2015-07-02","pret":-0.00635,"close":23.28}
{"ticker":"WGO","date":"2015-07-06","pret":-0.01714,"close":23.35}
{"ticker":"WGO","date":"2015-07-07","pret":0.00775,"close":23.19}
{"ticker":"WGO","date":"2015-07-08","pret":-0.01295,"close":22.61}
{"ticker":"WGO","date":"2015-07-09","pret":-0.00523,"close":22.98}
{"ticker":"WGO","date":"2015-07-10","pret":0.01086,"close":23.39}
{"ticker":"WGO","date":"2015-07-13","pret":0.01586,"close":23.75}
{"ticker":"WGO","date":"2015-07-14","pret":0.00805,"close":23.52}
{"ticker":"WGO","date":"2015-07-15","pret":-0.00805,"close":23.25}
{"ticker":"WGO","date":"2015-07-16","pret":-0.00725,"close":23.19}
{"ticker":"WGO","date":"2015-07-17","pret":-0.01076,"close":22.88}
{"ticker":"WGO","date":"2015-07-20","pret":-0.01571,"close":22.1}
{"ticker":"WGO","date":"2015-07-21","pret":-0.02991,"close":22.33}
{"ticker":"WGO","date":"2015-07-22","pret":0.00767,"close":22.45}
{"ticker":"WGO","date":"2015-07-23","pret":0.01251,"close":21.96}
{"ticker":"WGO","date":"2015-07-24","pret":-0.02655,"close":21.65}
{"ticker":"WGO","date":"2015-07-27","pret":-0.02073,"close":20.86}
{"ticker":"WGO","date":"2015-07-28","pret":-0.02642,"close":21.26}
{"ticker":"WGO","date":"2015-07-29","pret":0.01377,"close":21.5}
{"ticker":"WGO","date":"2015-07-30","pret":0.00938,"close":21.76}
{"ticker":"WGO","date":"2015-07-31","pret":0.02034,"close":22.33}
{"ticker":"WGO","date":"2015-08-03","pret":0.02262,"close":22.25}
{"ticker":"WGO","date":"2015-08-04","pret":-0.00673,"close":22.34}
{"ticker":"WGO","date":"2015-08-05","pret":0.01564,"close":22.42}
{"ticker":"WGO","date":"2015-08-06","pret":-0.00311,"close":21.98}
{"ticker":"WGO","date":"2015-08-07","pret":-0.02432,"close":21.93}
{"ticker":"WGO","date":"2015-08-10","pret":0.00046,"close":22.27}
{"ticker":"WGO","date":"2015-08-11","pret":0.00545,"close":21.67}
{"ticker":"WGO","date":"2015-08-12","pret":-0.02153,"close":21.26}
{"ticker":"WGO","date":"2015-08-13","pret":-0.01869,"close":20.98}
{"ticker":"WGO","date":"2015-08-14","pret":-0.01282,"close":21.05}
{"ticker":"WGO","date":"2015-08-17","pret":0.00429,"close":21.09}
{"ticker":"WGO","date":"2015-08-18","pret":0.00332,"close":21.26}
{"ticker":"WGO","date":"2015-08-19","pret":0.0052,"close":21.11}
{"ticker":"WGO","date":"2015-08-20","pret":-0.01665,"close":20.79}
{"ticker":"WGO","date":"2015-08-21","pret":-0.01986,"close":20.38}
{"ticker":"WGO","date":"2015-08-24","pret":-0.05274,"close":19.82}
{"ticker":"WGO","date":"2015-08-25","pret":0.04537,"close":19.06}
{"ticker":"WGO","date":"2015-08-26","pret":-0.04125,"close":19.43}
{"ticker":"WGO","date":"2015-08-27","pret":0.00154,"close":19.9}
{"ticker":"WGO","date":"2015-08-28","pret":0.01829,"close":20.42}
{"ticker":"WGO","date":"2015-08-31","pret":0.02241,"close":20.48}
{"ticker":"WGO","date":"2015-09-01","pret":-0.01089,"close":19.81}
{"ticker":"WGO","date":"2015-09-02","pret":-0.00249,"close":20.46}
{"ticker":"WGO","date":"2015-09-03","pret":0.02464,"close":20.52}
{"ticker":"WGO","date":"2015-09-04","pret":-0.01274,"close":20.14}
{"ticker":"WGO","date":"2015-09-08","pret":0.00932,"close":20.28}
{"ticker":"WGO","date":"2015-09-09","pret":-0.00098,"close":19.96}
{"ticker":"WGO","date":"2015-09-10","pret":-0.02375,"close":20.13}
{"ticker":"WGO","date":"2015-09-11","pret":0.00699,"close":19.67}
{"ticker":"WGO","date":"2015-09-14","pret":-0.02467,"close":19.57}
{"ticker":"WGO","date":"2015-09-15","pret":0.00051,"close":20.29}
{"ticker":"WGO","date":"2015-09-16","pret":0.03405,"close":20.67}
{"ticker":"WGO","date":"2015-09-17","pret":0.01466,"close":20.81}
{"ticker":"WGO","date":"2015-09-18","pret":-0.00389,"close":20.34}
{"ticker":"WGO","date":"2015-09-21","pret":-0.00488,"close":20.1}
{"ticker":"WGO","date":"2015-09-22","pret":-0.0288,"close":19.49}
{"ticker":"WGO","date":"2015-09-23","pret":-0.01318,"close":19.13}
{"ticker":"WGO","date":"2015-09-24","pret":-0.03904,"close":19.26}
{"ticker":"WGO","date":"2015-09-25","pret":0.02878,"close":19.07}
{"ticker":"WGO","date":"2015-09-28","pret":-0.01821,"close":18.75}
{"ticker":"WGO","date":"2015-09-29","pret":-0.01109,"close":18.81}
{"ticker":"WGO","date":"2015-09-30","pret":0.00951,"close":19.15}
{"ticker":"WGO","date":"2015-10-01","pret":0.00263,"close":18.21}
{"ticker":"WGO","date":"2015-10-02","pret":-0.05058,"close":18.84}
{"ticker":"WGO","date":"2015-10-05","pret":0.04479,"close":19.84}
{"ticker":"WGO","date":"2015-10-06","pret":0.0464,"close":19.99}
{"ticker":"WGO","date":"2015-10-07","pret":0.0155,"close":20.37}
{"ticker":"WGO","date":"2015-10-08","pret":0.00741,"close":20.08}
{"ticker":"WGO","date":"2015-10-09","pret":-0.00543,"close":19.89}
{"ticker":"WGO","date":"2015-10-12","pret":-0.01145,"close":19.91}
{"ticker":"WGO","date":"2015-10-13","pret":-0.00653,"close":19.85}
{"ticker":"WGO","date":"2015-10-14","pret":0.00653,"close":20.12}
{"ticker":"WGO","date":"2015-10-15","pret":-0.02896,"close":19.28}
{"ticker":"WGO","date":"2015-10-16","pret":-0.0062,"close":20.03}
{"ticker":"WGO","date":"2015-10-19","pret":0.03516,"close":20.82}
{"ticker":"WGO","date":"2015-10-20","pret":0.03542,"close":20.85}
{"ticker":"WGO","date":"2015-10-21","pret":0.00818,"close":20.45}
{"ticker":"WGO","date":"2015-10-22","pret":-0.01692,"close":20.41}
{"ticker":"WGO","date":"2015-10-23","pret":-0.00146,"close":20.68}
{"ticker":"WGO","date":"2015-10-26","pret":0.00487,"close":20.73}
{"ticker":"WGO","date":"2015-10-27","pret":0,"close":19.91}
{"ticker":"WGO","date":"2015-10-28","pret":-0.02859,"close":21.13}
{"ticker":"WGO","date":"2015-10-29","pret":0.04784,"close":20.87}
{"ticker":"WGO","date":"2015-10-30","pret":-0.00718,"close":20.99}
{"ticker":"WGO","date":"2015-11-02","pret":0.0067,"close":21.68}
{"ticker":"WGO","date":"2015-11-03","pret":0.02775,"close":21.64}
{"ticker":"WGO","date":"2015-11-04","pret":0.00785,"close":21.64}
{"ticker":"WGO","date":"2015-11-05","pret":-0.00369,"close":21.38}
{"ticker":"WGO","date":"2015-11-06","pret":-0.021,"close":21.48}
{"ticker":"WGO","date":"2015-11-09","pret":0.01312,"close":21.13}
{"ticker":"WGO","date":"2015-11-10","pret":-0.02022,"close":21.08}
{"ticker":"WGO","date":"2015-11-11","pret":0.00521,"close":21.19}
{"ticker":"WGO","date":"2015-11-12","pret":-0.00569,"close":20.84}
{"ticker":"WGO","date":"2015-11-13","pret":-0.01581,"close":20.4}
{"ticker":"WGO","date":"2015-11-16","pret":-0.01606,"close":20.55}
{"ticker":"WGO","date":"2015-11-17","pret":0.00879,"close":20.35}
{"ticker":"WGO","date":"2015-11-18","pret":-0.0083,"close":21.96}
{"ticker":"WGO","date":"2015-11-19","pret":0.07099,"close":21.55}
{"ticker":"WGO","date":"2015-11-20","pret":-0.01658,"close":21.55}
{"ticker":"WGO","date":"2015-11-23","pret":0.00093,"close":21.57}
{"ticker":"WGO","date":"2015-11-24","pret":-0.00372,"close":21.46}
{"ticker":"WGO","date":"2015-11-25","pret":0.00279,"close":21.52}
{"ticker":"WGO","date":"2015-11-26"}
{"ticker":"WGO","date":"2015-11-27","pret":0.00186,"close":22.23}
{"ticker":"WGO","date":"2015-11-30","pret":0.03418,"close":22.5}
{"ticker":"WGO","date":"2015-12-01","pret":0.0182,"close":23.02}
{"ticker":"WGO","date":"2015-12-02","pret":0.0092,"close":23.05}
{"ticker":"WGO","date":"2015-12-03","pret":0.00695,"close":22.14}
{"ticker":"WGO","date":"2015-12-04","pret":-0.0438,"close":22.09}
{"ticker":"WGO","date":"2015-12-07","pret":-0.0059,"close":21.84}
{"ticker":"WGO","date":"2015-12-08","pret":-0.0142,"close":21.58}
{"ticker":"WGO","date":"2015-12-09","pret":-0.00231,"close":21.39}
{"ticker":"WGO","date":"2015-12-10","pret":-0.0107,"close":21.24}
{"ticker":"WGO","date":"2015-12-11","pret":-0.02174,"close":20.9}
{"ticker":"WGO","date":"2015-12-14","pret":-0.00479,"close":20.83}
{"ticker":"WGO","date":"2015-12-15","pret":0.00622,"close":21.05}
{"ticker":"WGO","date":"2015-12-16","pret":0.01468,"close":21.35}
{"ticker":"WGO","date":"2015-12-17"}
{"ticker":"WGO","date":"2015-12-18","pret":-0.14007,"close":18.97}
{"ticker":"WGO","date":"2015-12-21","pret":0.0335,"close":18.85}
{"ticker":"WGO","date":"2015-12-22","pret":-0.0063,"close":19.43}
{"ticker":"WGO","date":"2015-12-23","pret":0.02956,"close":19.87}
{"ticker":"WGO","date":"2015-12-24","pret":0.01672,"close":20.22}
{"ticker":"WGO","date":"2015-12-28","pret":0.01,"close":19.89}
{"ticker":"WGO","date":"2015-12-29","pret":0.00149,"close":20.3}
{"ticker":"WGO","date":"2015-12-30","pret":0.00248,"close":20.52}
{"ticker":"WGO","date":"2015-12-31","pret":0.01573,"close":19.9}
{"ticker":"WGO","date":"2016-01-04","pret":-0.0449,"close":19.25}
{"ticker":"WGO","date":"2016-01-05","pret":-0.0118,"close":19.24}
{"ticker":"WHG","date":"2015-01-02","pret":-0.01761,"close":60.67}
{"ticker":"WHG","date":"2015-01-05","pret":-0.01612,"close":59.35}
{"ticker":"WHG","date":"2015-01-06","pret":-0.02712,"close":58.73}
{"ticker":"WHG","date":"2015-01-07","pret":-0.00932,"close":59.74}
{"ticker":"WHG","date":"2015-01-08","pret":0.03035,"close":60.64}
{"ticker":"WHG","date":"2015-01-09","pret":-0.00331,"close":60.44}
{"ticker":"WHG","date":"2015-01-12","pret":-0.00149,"close":60.44}
{"ticker":"WHG","date":"2015-01-13","pret":0.02799,"close":61.3}
{"ticker":"WHG","date":"2015-01-14","pret":-0.00729,"close":59.87}
{"ticker":"WHG","date":"2015-01-15","pret":-0.03322,"close":60.17}
{"ticker":"WHG","date":"2015-01-16","pret":0.0052,"close":61.5}
{"ticker":"WHG","date":"2015-01-20","pret":0.03289,"close":58.99}
{"ticker":"WHG","date":"2015-01-21","pret":-0.04433,"close":59.4}
{"ticker":"WHG","date":"2015-01-22","pret":0.02042,"close":60.69}
{"ticker":"WHG","date":"2015-01-23","pret":0.00562,"close":59.24}
{"ticker":"WHG","date":"2015-01-26","pret":-0.02503,"close":59.68}
{"ticker":"WHG","date":"2015-01-27","pret":-0.0044,"close":59.51}
{"ticker":"WHG","date":"2015-01-28","pret":-0.00204,"close":58.67}
{"ticker":"WHG","date":"2015-01-29","pret":-0.00528,"close":59.94}
{"ticker":"WHG","date":"2015-01-30","pret":0.01459,"close":58.99}
{"ticker":"WHG","date":"2015-02-02","pret":-0.01186,"close":60.01}
{"ticker":"WHG","date":"2015-02-03","pret":0.02525,"close":60.13}
{"ticker":"WHG","date":"2015-02-04","pret":0.00199,"close":60.21}
{"ticker":"WHG","date":"2015-02-05","pret":-0.00599,"close":62.61}
{"ticker":"WHG","date":"2015-02-06","pret":0.04248,"close":63.59}
{"ticker":"WHG","date":"2015-02-09","pret":0.01838,"close":61.57}
{"ticker":"WHG","date":"2015-02-10","pret":-0.04218,"close":61.53}
{"ticker":"WHG","date":"2015-02-11","pret":0.0127,"close":60.68}
{"ticker":"WHG","date":"2015-02-12","pret":-0.01598,"close":61.6}
{"ticker":"WHG","date":"2015-02-13","pret":0.00786,"close":61.22}
{"ticker":"WHG","date":"2015-02-17","pret":0.00715,"close":61.55}
{"ticker":"WHG","date":"2015-02-18","pret":-0.00227,"close":61.98}
{"ticker":"WHG","date":"2015-02-19","pret":0.00308,"close":61.72}
{"ticker":"WHG","date":"2015-02-20","pret":0.00016,"close":63.12}
{"ticker":"WHG","date":"2015-02-23","pret":0.01875,"close":61.82}
{"ticker":"WHG","date":"2015-02-24","pret":-0.01665,"close":61.69}
{"ticker":"WHG","date":"2015-02-25","pret":-0.00696,"close":61.39}
{"ticker":"WHG","date":"2015-02-26","pret":0.00016,"close":62.1}
{"ticker":"WHG","date":"2015-02-27","pret":0.01867,"close":62.48}
{"ticker":"WHG","date":"2015-03-02","pret":-0.00704,"close":63.19}
{"ticker":"WHG","date":"2015-03-03","pret":0.00257,"close":62.57}
{"ticker":"WHG","date":"2015-03-04","pret":0.00112,"close":62.24}
{"ticker":"WHG","date":"2015-03-05","pret":-0.00803,"close":61.61}
{"ticker":"WHG","date":"2015-03-06","pret":-0.0143,"close":60.32}
{"ticker":"WHG","date":"2015-03-09","pret":-0.00607,"close":60.79}
{"ticker":"WHG","date":"2015-03-10","pret":-0.01226,"close":60.63}
{"ticker":"WHG","date":"2015-03-11","pret":-0.00619,"close":60.17}
{"ticker":"WHG","date":"2015-03-12","pret":0.01051,"close":61.42}
{"ticker":"WHG","date":"2015-03-13","pret":0.02053,"close":60.85}
{"ticker":"WHG","date":"2015-03-16","pret":-0.00342,"close":60.32}
{"ticker":"WHG","date":"2015-03-17","pret":-0.01994,"close":59.88}
{"ticker":"WHG","date":"2015-03-18","pret":-0.01543,"close":59.38}
{"ticker":"WHG","date":"2015-03-19","pret":-0.00203,"close":59.82}
{"ticker":"WHG","date":"2015-03-20","pret":0.01596,"close":59.62}
{"ticker":"WHG","date":"2015-03-23","pret":0.01143,"close":61.99}
{"ticker":"WHG","date":"2015-03-24","pret":0.01537,"close":61.09}
{"ticker":"WHG","date":"2015-03-25","pret":-0.02747,"close":59.93}
{"ticker":"WHG","date":"2015-03-26","pret":0.0015,"close":59.8}
{"ticker":"WHG","date":"2015-03-27","pret":-0.00735,"close":59.72}
{"ticker":"WHG","date":"2015-03-30","pret":0.00184,"close":61.37}
{"ticker":"WHG","date":"2015-03-31","pret":0.02742,"close":60.3}
{"ticker":"WHG","date":"2015-04-01","pret":-0.01114,"close":60.5}
{"ticker":"WHG","date":"2015-04-02","pret":-0.00066,"close":59.89}
{"ticker":"WHG","date":"2015-04-06","pret":-0.02419,"close":59.72}
{"ticker":"WHG","date":"2015-04-07","pret":0.01025,"close":59.77}
{"ticker":"WHG","date":"2015-04-08","pret":-0.00117,"close":59.4}
{"ticker":"WHG","date":"2015-04-09","pret":0.0005,"close":59.61}
{"ticker":"WHG","date":"2015-04-10","pret":-0.00084,"close":59.03}
{"ticker":"WHG","date":"2015-04-13","pret":-0.01213,"close":60.06}
{"ticker":"WHG","date":"2015-04-14","pret":0.02312,"close":60.54}
{"ticker":"WHG","date":"2015-04-15","pret":-0.00332,"close":60.38}
{"ticker":"WHG","date":"2015-04-16","pret":-0.01997,"close":61.61}
{"ticker":"WHG","date":"2015-04-17","pret":0.03743,"close":60.21}
{"ticker":"WHG","date":"2015-04-20","pret":-0.02546,"close":60.64}
{"ticker":"WHG","date":"2015-04-21","pret":0.0148,"close":61.43}
{"ticker":"WHG","date":"2015-04-22","pret":0.0005,"close":62.36}
{"ticker":"WHG","date":"2015-04-23","pret":0.02685,"close":62.41}
{"ticker":"WHG","date":"2015-04-24","pret":-0.00032,"close":62.36}
{"ticker":"WHG","date":"2015-04-27","pret":-0.00306,"close":61.18}
{"ticker":"WHG","date":"2015-04-28","pret":0.00914,"close":63.08}
{"ticker":"WHG","date":"2015-04-29","pret":-0.00737,"close":64.07}
{"ticker":"WHG","date":"2015-04-30","pret":0.0139,"close":58.59}
{"ticker":"WHG","date":"2015-05-01","pret":-0.06166,"close":59.09}
{"ticker":"WHG","date":"2015-05-04","pret":0.00337,"close":58.78}
{"ticker":"WHG","date":"2015-05-05","pret":-0.01337,"close":59.11}
{"ticker":"WHG","date":"2015-05-06","pret":0.00713,"close":57.99}
{"ticker":"WHG","date":"2015-05-07","pret":-0.03023,"close":58.27}
{"ticker":"WHG","date":"2015-05-08","pret":0.02446,"close":59.33}
{"ticker":"WHG","date":"2015-05-11","pret":0.00628,"close":58.96}
{"ticker":"WHG","date":"2015-05-12","pret":-0.0323,"close":57.63}
{"ticker":"WHG","date":"2015-05-13","pret":0.00869,"close":58.28}
{"ticker":"WHG","date":"2015-05-14","pret":0.00879,"close":58.88}
{"ticker":"WHG","date":"2015-05-15","pret":0.01718,"close":58.02}
{"ticker":"WHG","date":"2015-05-18","pret":-0.01804,"close":59.78}
{"ticker":"WHG","date":"2015-05-19","pret":0.00154,"close":58.3}
{"ticker":"WHG","date":"2015-05-20","pret":-0.0043,"close":59}
{"ticker":"WHG","date":"2015-05-21","pret":0.01266,"close":57.42}
{"ticker":"WHG","date":"2015-05-22","pret":-0.01923,"close":57.77}
{"ticker":"WHG","date":"2015-05-26","pret":-0.0033,"close":56.35}
{"ticker":"WHG","date":"2015-05-27","pret":-0.02234,"close":57.21}
{"ticker":"WHG","date":"2015-05-28","pret":0,"close":57.28}
{"ticker":"WHG","date":"2015-05-29","pret":0.01763,"close":56.75}
{"ticker":"WHG","date":"2015-06-01","pret":0.00523,"close":55.9}
{"ticker":"WHG","date":"2015-06-02","pret":-0.02875,"close":57.47}
{"ticker":"WHG","date":"2015-06-03","pret":0.031,"close":57.33}
{"ticker":"WHG","date":"2015-06-04","pret":-0.00243,"close":56.46}
{"ticker":"WHG","date":"2015-06-05","pret":-0.01225,"close":56.65}
{"ticker":"WHG","date":"2015-06-08","pret":-0.01044,"close":56.22}
{"ticker":"WHG","date":"2015-06-09","pret":-0.01379,"close":57.22}
{"ticker":"WHG","date":"2015-06-10","pret":0.03421,"close":57.79}
{"ticker":"WHG","date":"2015-06-11","pret":-0.00279,"close":57.78}
{"ticker":"WHG","date":"2015-06-12","pret":0.01078,"close":57.55}
{"ticker":"WHG","date":"2015-06-15","pret":-0.00694,"close":57.4}
{"ticker":"WHG","date":"2015-06-16","pret":0.01794,"close":58.7}
{"ticker":"WHG","date":"2015-06-17","pret":0.01004,"close":58.8}
{"ticker":"WHG","date":"2015-06-18","pret":-0.00628,"close":59.86}
{"ticker":"WHG","date":"2015-06-19","pret":0.02124,"close":60.49}
{"ticker":"WHG","date":"2015-06-22","pret":0.0149,"close":60.9}
{"ticker":"WHG","date":"2015-06-23","pret":-0.00775,"close":60.24}
{"ticker":"WHG","date":"2015-06-24","pret":-0.00099,"close":59.32}
{"ticker":"WHG","date":"2015-06-25","pret":-0.00849,"close":59.37}
{"ticker":"WHG","date":"2015-06-26","pret":-0.00218,"close":61.11}
{"ticker":"WHG","date":"2015-06-29","pret":0.01711,"close":59.01}
{"ticker":"WHG","date":"2015-06-30","pret":-0.02063,"close":59.57}
{"ticker":"WHG","date":"2015-07-01","pret":0.0097,"close":60}
{"ticker":"WHG","date":"2015-07-02","pret":0.00664,"close":59.8}
{"ticker":"WHG","date":"2015-07-06","pret":-0.00864,"close":59.26}
{"ticker":"WHG","date":"2015-07-07","pret":-0.00787,"close":60.08}
{"ticker":"WHG","date":"2015-07-08","pret":-0.00506,"close":59.62}
{"ticker":"WHG","date":"2015-07-09","pret":0.01543,"close":59.03}
{"ticker":"WHG","date":"2015-07-10","pret":-0.01071,"close":60.35}
{"ticker":"WHG","date":"2015-07-13","pret":0.01121,"close":61.36}
{"ticker":"WHG","date":"2015-07-14","pret":0.02253,"close":61.97}
{"ticker":"WHG","date":"2015-07-15","pret":0.01309,"close":62.3}
{"ticker":"WHG","date":"2015-07-16","pret":0.01403,"close":61.94}
{"ticker":"WHG","date":"2015-07-17","pret":-0.02273,"close":61.15}
{"ticker":"WHG","date":"2015-07-20","pret":-0.0078,"close":60.34}
{"ticker":"WHG","date":"2015-07-21","pret":-0.01496,"close":60.9}
{"ticker":"WHG","date":"2015-07-22","pret":0.00973,"close":60.75}
{"ticker":"WHG","date":"2015-07-23","pret":-0.01089,"close":60.01}
{"ticker":"WHG","date":"2015-07-24","pret":-0.00499,"close":58.03}
{"ticker":"WHG","date":"2015-07-27","pret":-0.04117,"close":57.66}
{"ticker":"WHG","date":"2015-07-28","pret":0.01294,"close":58.99}
{"ticker":"WHG","date":"2015-07-29","pret":0.00462,"close":57.47}
{"ticker":"WHG","date":"2015-07-30","pret":-0.02733,"close":59}
{"ticker":"WHG","date":"2015-07-31","pret":0.04173,"close":60.08}
{"ticker":"WHG","date":"2015-08-03","pret":0.0052,"close":59}
{"ticker":"WHG","date":"2015-08-04","pret":-0.01552,"close":59.21}
{"ticker":"WHG","date":"2015-08-05","pret":0.00441,"close":59.4}
{"ticker":"WHG","date":"2015-08-06","pret":0.00926,"close":59.52}
{"ticker":"WHG","date":"2015-08-07","pret":-0.00808,"close":59.55}
{"ticker":"WHG","date":"2015-08-10","pret":0.01426,"close":59.67}
{"ticker":"WHG","date":"2015-08-11","pret":-0.00635,"close":59.26}
{"ticker":"WHG","date":"2015-08-12","pret":-0.01436,"close":59.25}
{"ticker":"WHG","date":"2015-08-13","pret":0.00543,"close":59}
{"ticker":"WHG","date":"2015-08-14","pret":0.00304,"close":59.26}
{"ticker":"WHG","date":"2015-08-17","pret":-0.0066,"close":59.66}
{"ticker":"WHG","date":"2015-08-18","pret":0.01316,"close":59.01}
{"ticker":"WHG","date":"2015-08-19","pret":-0.01809,"close":57.94}
{"ticker":"WHG","date":"2015-08-20","pret":-0.02086,"close":56.47}
{"ticker":"WHG","date":"2015-08-21","pret":-0.10846,"close":51.96}
{"ticker":"WHG","date":"2015-08-24","pret":-0.06415,"close":51.42}
{"ticker":"WHG","date":"2015-08-25","pret":0.08376,"close":52.42}
{"ticker":"WHG","date":"2015-08-26","pret":0.02073,"close":56.27}
{"ticker":"WHG","date":"2015-08-27","pret":0.06481,"close":56.44}
{"ticker":"WHG","date":"2015-08-28","pret":-0.0187,"close":55.38}
{"ticker":"WHG","date":"2015-08-31","pret":-0.00805,"close":55.51}
{"ticker":"WHG","date":"2015-09-01","pret":-0.02933,"close":53.47}
{"ticker":"WHG","date":"2015-09-02","pret":0.00424,"close":54.33}
{"ticker":"WHG","date":"2015-09-03","pret":-0.00018,"close":53.8}
{"ticker":"WHG","date":"2015-09-04","pret":-0.02347,"close":51.52}
{"ticker":"WHG","date":"2015-09-08","pret":-0.01539,"close":51.65}
{"ticker":"WHG","date":"2015-09-09","pret":-0.01175,"close":50.37}
{"ticker":"WHG","date":"2015-09-10","pret":-0.03208,"close":52.36}
{"ticker":"WHG","date":"2015-09-11","pret":0.04402,"close":53.56}
{"ticker":"WHG","date":"2015-09-14","pret":0.0296,"close":53.37}
{"ticker":"WHG","date":"2015-09-15","pret":0.01292,"close":54.72}
{"ticker":"WHG","date":"2015-09-16","pret":-0.00202,"close":54.69}
{"ticker":"WHG","date":"2015-09-17","pret":0.00165,"close":56.05}
{"ticker":"WHG","date":"2015-09-18","pret":0.00913,"close":56.41}
{"ticker":"WHG","date":"2015-09-21","pret":0.03009,"close":55.76}
{"ticker":"WHG","date":"2015-09-22","pret":-0.02158,"close":55.16}
{"ticker":"WHG","date":"2015-09-23","pret":-0.00579,"close":55.03}
{"ticker":"WHG","date":"2015-09-24","pret":-0.00309,"close":53.62}
{"ticker":"WHG","date":"2015-09-25","pret":-0.00877,"close":53.36}
{"ticker":"WHG","date":"2015-09-28","pret":-0.02114,"close":52.04}
{"ticker":"WHG","date":"2015-09-29","pret":-0.01701,"close":53.19}
{"ticker":"WHG","date":"2015-09-30","pret":0.02187,"close":54.35}
{"ticker":"WHG","date":"2015-10-01","pret":0.01242,"close":55.07}
{"ticker":"WHG","date":"2015-10-02","pret":0.00514,"close":54.65}
{"ticker":"WHG","date":"2015-10-05","pret":0.01057,"close":56.65}
{"ticker":"WHG","date":"2015-10-06","pret":0.01957,"close":55.75}
{"ticker":"WHG","date":"2015-10-07","pret":-0.01001,"close":56.22}
{"ticker":"WHG","date":"2015-10-08","pret":0.0009,"close":55.69}
{"ticker":"WHG","date":"2015-10-09","pret":0.00519,"close":56.98}
{"ticker":"WHG","date":"2015-10-12","pret":0.01488,"close":57.4}
{"ticker":"WHG","date":"2015-10-13","pret":0.00404,"close":56.39}
{"ticker":"WHG","date":"2015-10-14","pret":-0.00509,"close":55.7}
{"ticker":"WHG","date":"2015-10-15","pret":-0.01776,"close":57.79}
{"ticker":"WHG","date":"2015-10-16","pret":0.0321,"close":57.58}
{"ticker":"WHG","date":"2015-10-19","pret":0.00416,"close":60.01}
{"ticker":"WHG","date":"2015-10-20","pret":0.03815,"close":59.35}
{"ticker":"WHG","date":"2015-10-21","pret":-0.01526,"close":58.21}
{"ticker":"WHG","date":"2015-10-22","pret":-0.01104,"close":60.24}
{"ticker":"WHG","date":"2015-10-23","pret":0.03061,"close":61.1}
{"ticker":"WHG","date":"2015-10-26","pret":0.01431,"close":59.09}
{"ticker":"WHG","date":"2015-10-27","pret":-0.041,"close":57.61}
{"ticker":"WHG","date":"2015-10-28","pret":-0.01543,"close":59.75}
{"ticker":"WHG","date":"2015-10-29","pret":0.03581,"close":59.23}
{"ticker":"WHG","date":"2015-10-30","pret":-0.00837,"close":58.1}
{"ticker":"WHG","date":"2015-11-02","pret":-0.01901,"close":58.68}
{"ticker":"WHG","date":"2015-11-03","pret":-0.00017,"close":59.33}
{"ticker":"WHG","date":"2015-11-04","pret":0.01514,"close":58.54}
{"ticker":"WHG","date":"2015-11-05","pret":-0.01206,"close":57.91}
{"ticker":"WHG","date":"2015-11-06","pret":-0.0103,"close":59.26}
{"ticker":"WHG","date":"2015-11-09","pret":0.02236,"close":57.98}
{"ticker":"WHG","date":"2015-11-10","pret":-0.0246,"close":58.06}
{"ticker":"WHG","date":"2015-11-11","pret":-0.00104,"close":57.54}
{"ticker":"WHG","date":"2015-11-12","pret":-0.0122,"close":56.7}
{"ticker":"WHG","date":"2015-11-13","pret":-0.01199,"close":56.15}
{"ticker":"WHG","date":"2015-11-16","pret":0.00566,"close":56.85}
{"ticker":"WHG","date":"2015-11-17","pret":-0.01314,"close":56.2}
{"ticker":"WHG","date":"2015-11-18","pret":0.00748,"close":57.48}
{"ticker":"WHG","date":"2015-11-19","pret":0.02141,"close":55.81}
{"ticker":"WHG","date":"2015-11-20","pret":-0.02177,"close":56.46}
{"ticker":"WHG","date":"2015-11-23","pret":0.01094,"close":56.01}
{"ticker":"WHG","date":"2015-11-24","pret":-0.02614,"close":56.38}
{"ticker":"WHG","date":"2015-11-25","pret":0.0136,"close":57.75}
{"ticker":"WHG","date":"2015-11-26"}
{"ticker":"WHG","date":"2015-11-27","pret":0.02423,"close":58.35}
{"ticker":"WHG","date":"2015-11-30","pret":0.01788,"close":58.35}
{"ticker":"WHG","date":"2015-12-01","pret":-0.00907,"close":56.75}
{"ticker":"WHG","date":"2015-12-02","pret":-0.03304,"close":56.82}
{"ticker":"WHG","date":"2015-12-03","pret":0.0157,"close":55.53}
{"ticker":"WHG","date":"2015-12-04","pret":-0.02086,"close":55.93}
{"ticker":"WHG","date":"2015-12-07","pret":0.00036,"close":55.86}
{"ticker":"WHG","date":"2015-12-08","pret":-0.01132,"close":55.76}
{"ticker":"WHG","date":"2015-12-09","pret":0.00558,"close":54.79}
{"ticker":"WHG","date":"2015-12-10","pret":-0.01776,"close":54.12}
{"ticker":"WHG","date":"2015-12-11","pret":-0.03688,"close":51.76}
{"ticker":"WHG","date":"2015-12-14","pret":-0.01549,"close":51.88}
{"ticker":"WHG","date":"2015-12-15","pret":0.00173,"close":52.11}
{"ticker":"WHG","date":"2015-12-16","pret":0.00211,"close":53.7}
{"ticker":"WHG","date":"2015-12-17"}
{"ticker":"WHG","date":"2015-12-18","pret":0.01429,"close":51.85}
{"ticker":"WHG","date":"2015-12-21","pret":-0.00722,"close":52.47}
{"ticker":"WHG","date":"2015-12-22","pret":0.00304,"close":52.86}
{"ticker":"WHG","date":"2015-12-23","pret":0.00701,"close":53.07}
{"ticker":"WHG","date":"2015-12-24","pret":0.02607,"close":54.62}
{"ticker":"WHG","date":"2015-12-28","pret":-0.00498,"close":53.36}
{"ticker":"WHG","date":"2015-12-29","pret":-0.00556,"close":53.21}
{"ticker":"WHG","date":"2015-12-30","pret":-0.01121,"close":53.02}
{"ticker":"WHG","date":"2015-12-31","pret":-0.00395,"close":52.09}
{"ticker":"WHG","date":"2016-01-04","pret":-0.03298,"close":50.38}
{"ticker":"WHG","date":"2016-01-05","pret":-0.00822,"close":50.37}
{"ticker":"WHR","date":"2015-01-02","pret":-0.00365,"close":193.01}
{"ticker":"WHR","date":"2015-01-05","pret":-0.01473,"close":189.03}
{"ticker":"WHR","date":"2015-01-06","pret":-0.00692,"close":187.47}
{"ticker":"WHR","date":"2015-01-07","pret":-0.00327,"close":191.88}
{"ticker":"WHR","date":"2015-01-08","pret":0.02131,"close":196.83}
{"ticker":"WHR","date":"2015-01-09","pret":0.01986,"close":197.23}
{"ticker":"WHR","date":"2015-01-12","pret":0.00304,"close":198.96}
{"ticker":"WHR","date":"2015-01-13","pret":0.01569,"close":197.37}
{"ticker":"WHR","date":"2015-01-14","pret":-0.02973,"close":198.75}
{"ticker":"WHR","date":"2015-01-15","pret":0.01843,"close":195.48}
{"ticker":"WHR","date":"2015-01-16","pret":-0.02058,"close":200.17}
{"ticker":"WHR","date":"2015-01-20","pret":0.03347,"close":197.88}
{"ticker":"WHR","date":"2015-01-21","pret":-0.01854,"close":197.66}
{"ticker":"WHR","date":"2015-01-22","pret":0.01012,"close":199.71}
{"ticker":"WHR","date":"2015-01-23","pret":0.00255,"close":200.92}
{"ticker":"WHR","date":"2015-01-26","pret":0.00185,"close":203.07}
{"ticker":"WHR","date":"2015-01-27","pret":-0.0005,"close":201.87}
{"ticker":"WHR","date":"2015-01-28","pret":0.01863,"close":201.41}
{"ticker":"WHR","date":"2015-01-29","pret":-0.01599,"close":203.95}
{"ticker":"WHR","date":"2015-01-30","pret":0.01359,"close":199.08}
{"ticker":"WHR","date":"2015-02-02","pret":-0.02138,"close":201.12}
{"ticker":"WHR","date":"2015-02-03","pret":0.01354,"close":201.06}
{"ticker":"WHR","date":"2015-02-04","pret":0.02448,"close":214.88}
{"ticker":"WHR","date":"2015-02-05","pret":0.03816,"close":211.34}
{"ticker":"WHR","date":"2015-02-06","pret":-0.01724,"close":211.14}
{"ticker":"WHR","date":"2015-02-09","pret":-0.00688,"close":206.29}
{"ticker":"WHR","date":"2015-02-10","pret":-0.01028,"close":208.08}
{"ticker":"WHR","date":"2015-02-11","pret":0.00159,"close":207.78}
{"ticker":"WHR","date":"2015-02-12","pret":0.00426,"close":213.05}
{"ticker":"WHR","date":"2015-02-13","pret":0.01292,"close":213.23}
{"ticker":"WHR","date":"2015-02-17","pret":0.00189,"close":213.51}
{"ticker":"WHR","date":"2015-02-18","pret":-0.00165,"close":212.55}
{"ticker":"WHR","date":"2015-02-19","pret":0.00273,"close":212.33}
{"ticker":"WHR","date":"2015-02-20","pret":-0.00609,"close":213.27}
{"ticker":"WHR","date":"2015-02-23","pret":0.00886,"close":213.2}
{"ticker":"WHR","date":"2015-02-24","pret":0.00318,"close":214.3}
{"ticker":"WHR","date":"2015-02-25","pret":-0.00812,"close":214.15}
{"ticker":"WHR","date":"2015-02-26","pret":0.00644,"close":212.8}
{"ticker":"WHR","date":"2015-02-27","pret":-0.00084,"close":211.95}
{"ticker":"WHR","date":"2015-03-02","pret":-0.00616,"close":215}
{"ticker":"WHR","date":"2015-03-03","pret":0.0127,"close":214.47}
{"ticker":"WHR","date":"2015-03-04","pret":-0.00219,"close":211.49}
{"ticker":"WHR","date":"2015-03-05","pret":-0.00736,"close":210.82}
{"ticker":"WHR","date":"2015-03-06","pret":-0.01007,"close":203.42}
{"ticker":"WHR","date":"2015-03-09","pret":-0.03367,"close":205.7}
{"ticker":"WHR","date":"2015-03-10","pret":0.00422,"close":202.55}
{"ticker":"WHR","date":"2015-03-11","pret":-0.00608,"close":196.67}
{"ticker":"WHR","date":"2015-03-12","pret":-0.0313,"close":199.51}
{"ticker":"WHR","date":"2015-03-13","pret":0.00683,"close":197.62}
{"ticker":"WHR","date":"2015-03-16","pret":-0.00106,"close":198.69}
{"ticker":"WHR","date":"2015-03-17","pret":0.00257,"close":196.93}
{"ticker":"WHR","date":"2015-03-18","pret":-0.01482,"close":198.92}
{"ticker":"WHR","date":"2015-03-19","pret":0.01108,"close":194.14}
{"ticker":"WHR","date":"2015-03-20","pret":-0.01405,"close":197.95}
{"ticker":"WHR","date":"2015-03-23","pret":0.01,"close":197.16}
{"ticker":"WHR","date":"2015-03-24","pret":-0.0031,"close":198.26}
{"ticker":"WHR","date":"2015-03-25","pret":0.0067,"close":194.09}
{"ticker":"WHR","date":"2015-03-26","pret":-0.02478,"close":196.05}
{"ticker":"WHR","date":"2015-03-27","pret":0.01354,"close":198.5}
{"ticker":"WHR","date":"2015-03-30","pret":0.01815,"close":201.04}
{"ticker":"WHR","date":"2015-03-31","pret":0.00721,"close":202.06}
{"ticker":"WHR","date":"2015-04-01","pret":0.00681,"close":201.39}
{"ticker":"WHR","date":"2015-04-02","pret":-0.00941,"close":200.38}
{"ticker":"WHR","date":"2015-04-06","pret":-0.00125,"close":201.02}
{"ticker":"WHR","date":"2015-04-07","pret":0.00624,"close":197.73}
{"ticker":"WHR","date":"2015-04-08","pret":-0.03792,"close":196.14}
{"ticker":"WHR","date":"2015-04-09","pret":0.01416,"close":196.16}
{"ticker":"WHR","date":"2015-04-10","pret":0.0061,"close":195.67}
{"ticker":"WHR","date":"2015-04-13","pret":-0.0086,"close":193.94}
{"ticker":"WHR","date":"2015-04-14","pret":-0.01213,"close":195.81}
{"ticker":"WHR","date":"2015-04-15","pret":0.0159,"close":194.95}
{"ticker":"WHR","date":"2015-04-16","pret":-0.01352,"close":191.35}
{"ticker":"WHR","date":"2015-04-17","pret":-0.02164,"close":189.6}
{"ticker":"WHR","date":"2015-04-20","pret":0.00793,"close":194.85}
{"ticker":"WHR","date":"2015-04-21","pret":0.02662,"close":193.97}
{"ticker":"WHR","date":"2015-04-22","pret":-0.0142,"close":191.77}
{"ticker":"WHR","date":"2015-04-23","pret":-0.01247,"close":190.92}
{"ticker":"WHR","date":"2015-04-24","pret":0.0169,"close":196.49}
{"ticker":"WHR","date":"2015-04-27","pret":0.0111,"close":197.83}
{"ticker":"WHR","date":"2015-04-28","pret":-0.07456,"close":183.7}
{"ticker":"WHR","date":"2015-04-29","pret":0.00219,"close":179.03}
{"ticker":"WHR","date":"2015-04-30","pret":-0.01792,"close":175.6}
{"ticker":"WHR","date":"2015-05-01","pret":-0.02149,"close":179.31}
{"ticker":"WHR","date":"2015-05-04","pret":0.01987,"close":180.15}
{"ticker":"WHR","date":"2015-05-05","pret":0.00484,"close":179.6}
{"ticker":"WHR","date":"2015-05-06","pret":-0.0025,"close":178.84}
{"ticker":"WHR","date":"2015-05-07","pret":-0.00156,"close":182.52}
{"ticker":"WHR","date":"2015-05-08","pret":0.02952,"close":185.65}
{"ticker":"WHR","date":"2015-05-11","pret":0.00475,"close":186.98}
{"ticker":"WHR","date":"2015-05-12","pret":0.0059,"close":186.45}
{"ticker":"WHR","date":"2015-05-13","pret":-0.00536,"close":187.66}
{"ticker":"WHR","date":"2015-05-14","pret":0.01659,"close":189.3}
{"ticker":"WHR","date":"2015-05-15","pret":-0.00005,"close":187.83}
{"ticker":"WHR","date":"2015-05-18","pret":-0.00722,"close":188.71}
{"ticker":"WHR","date":"2015-05-19","pret":0.01118,"close":190.03}
{"ticker":"WHR","date":"2015-05-20","pret":0.00053,"close":189.1}
{"ticker":"WHR","date":"2015-05-21","pret":-0.01102,"close":192.05}
{"ticker":"WHR","date":"2015-05-22","pret":0.02259,"close":192.01}
{"ticker":"WHR","date":"2015-05-26","pret":-0.00292,"close":188.31}
{"ticker":"WHR","date":"2015-05-27","pret":-0.01669,"close":187.56}
{"ticker":"WHR","date":"2015-05-28","pret":-0.00436,"close":187.52}
{"ticker":"WHR","date":"2015-05-29","pret":-0.00144,"close":184.25}
{"ticker":"WHR","date":"2015-06-01","pret":-0.01398,"close":186.96}
{"ticker":"WHR","date":"2015-06-02","pret":0.00804,"close":188.23}
{"ticker":"WHR","date":"2015-06-03","pret":0.01164,"close":189.25}
{"ticker":"WHR","date":"2015-06-04","pret":-0.00239,"close":187.99}
{"ticker":"WHR","date":"2015-06-05","pret":-0.00197,"close":187.77}
{"ticker":"WHR","date":"2015-06-08","pret":0.00197,"close":185.4}
{"ticker":"WHR","date":"2015-06-09","pret":-0.01189,"close":182.99}
{"ticker":"WHR","date":"2015-06-10","pret":-0.00811,"close":185.98}
{"ticker":"WHR","date":"2015-06-11","pret":0.01461,"close":186.73}
{"ticker":"WHR","date":"2015-06-12","pret":-0.00736,"close":185.99}
{"ticker":"WHR","date":"2015-06-15","pret":-0.00367,"close":184.01}
{"ticker":"WHR","date":"2015-06-16","pret":-0.00733,"close":183.89}
{"ticker":"WHR","date":"2015-06-17","pret":0.00294,"close":185.55}
{"ticker":"WHR","date":"2015-06-18","pret":0.01065,"close":187.25}
{"ticker":"WHR","date":"2015-06-19","pret":0.01187,"close":187.57}
{"ticker":"WHR","date":"2015-06-22","pret":-0.00122,"close":184.93}
{"ticker":"WHR","date":"2015-06-23","pret":-0.01447,"close":185.26}
{"ticker":"WHR","date":"2015-06-24","pret":-0.00065,"close":182.72}
{"ticker":"WHR","date":"2015-06-25","pret":-0.00797,"close":178.27}
{"ticker":"WHR","date":"2015-06-26","pret":-0.02632,"close":177.81}
{"ticker":"WHR","date":"2015-06-29","pret":-0.01136,"close":173.77}
{"ticker":"WHR","date":"2015-06-30","pret":-0.00972,"close":173.05}
{"ticker":"WHR","date":"2015-07-01","pret":-0.00166,"close":171}
{"ticker":"WHR","date":"2015-07-02","pret":-0.02244,"close":169.73}
{"ticker":"WHR","date":"2015-07-06","pret":-0.00928,"close":168.74}
{"ticker":"WHR","date":"2015-07-07","pret":-0.00154,"close":171.23}
{"ticker":"WHR","date":"2015-07-08","pret":0.00354,"close":170.74}
{"ticker":"WHR","date":"2015-07-09","pret":0.01763,"close":170.52}
{"ticker":"WHR","date":"2015-07-10","pret":-0.00284,"close":174.42}
{"ticker":"WHR","date":"2015-07-13","pret":0.01869,"close":175.36}
{"ticker":"WHR","date":"2015-07-14","pret":-0.00097,"close":175.68}
{"ticker":"WHR","date":"2015-07-15","pret":-0.00308,"close":173.5}
{"ticker":"WHR","date":"2015-07-16","pret":-0.00149,"close":170}
{"ticker":"WHR","date":"2015-07-17","pret":-0.02535,"close":168.72}
{"ticker":"WHR","date":"2015-07-20","pret":-0.01016,"close":163.14}
{"ticker":"WHR","date":"2015-07-21","pret":-0.03215,"close":166.21}
{"ticker":"WHR","date":"2015-07-22","pret":0.06157,"close":178.36}
{"ticker":"WHR","date":"2015-07-23","pret":0.01975,"close":179.43}
{"ticker":"WHR","date":"2015-07-24","pret":0.01648,"close":176.1}
{"ticker":"WHR","date":"2015-07-27","pret":-0.02967,"close":171.84}
{"ticker":"WHR","date":"2015-07-28","pret":-0.00707,"close":176.72}
{"ticker":"WHR","date":"2015-07-29","pret":0.02055,"close":178.75}
{"ticker":"WHR","date":"2015-07-30","pret":0.00709,"close":178.12}
{"ticker":"WHR","date":"2015-07-31","pret":0.00269,"close":177.73}
{"ticker":"WHR","date":"2015-08-03","pret":-0.00606,"close":175.97}
{"ticker":"WHR","date":"2015-08-04","pret":-0.00956,"close":174.88}
{"ticker":"WHR","date":"2015-08-05","pret":-0.00119,"close":173.84}
{"ticker":"WHR","date":"2015-08-06","pret":-0.00708,"close":170.52}
{"ticker":"WHR","date":"2015-08-07","pret":-0.02131,"close":170.41}
{"ticker":"WHR","date":"2015-08-10","pret":0.007,"close":174.86}
{"ticker":"WHR","date":"2015-08-11","pret":0.00834,"close":171.47}
{"ticker":"WHR","date":"2015-08-12","pret":-0.02009,"close":172.79}
{"ticker":"WHR","date":"2015-08-13","pret":0.0161,"close":174.57}
{"ticker":"WHR","date":"2015-08-14","pret":0.0099,"close":177.22}
{"ticker":"WHR","date":"2015-08-17","pret":0.00856,"close":178.49}
{"ticker":"WHR","date":"2015-08-18","pret":0.01394,"close":182.95}
{"ticker":"WHR","date":"2015-08-19","pret":0.02309,"close":184.58}
{"ticker":"WHR","date":"2015-08-20","pret":0.00038,"close":183.1}
{"ticker":"WHR","date":"2015-08-21","pret":-0.0062,"close":177.6}
{"ticker":"WHR","date":"2015-08-24","pret":-0.07784,"close":167.69}
{"ticker":"WHR","date":"2015-08-25","pret":0.03019,"close":166.46}
{"ticker":"WHR","date":"2015-08-26","pret":-0.02408,"close":168.09}
{"ticker":"WHR","date":"2015-08-27","pret":0.00484,"close":170.65}
{"ticker":"WHR","date":"2015-08-28","pret":0.00482,"close":168.49}
{"ticker":"WHR","date":"2015-08-31","pret":-0.01096,"close":168.1}
{"ticker":"WHR","date":"2015-09-01","pret":-0.0252,"close":160.2}
{"ticker":"WHR","date":"2015-09-02","pret":-0.01598,"close":166.25}
{"ticker":"WHR","date":"2015-09-03","pret":0.03159,"close":165.34}
{"ticker":"WHR","date":"2015-09-04","pret":-0.02067,"close":163.87}
{"ticker":"WHR","date":"2015-09-08","pret":0.01617,"close":165.67}
{"ticker":"WHR","date":"2015-09-09","pret":0.00683,"close":165.07}
{"ticker":"WHR","date":"2015-09-10","pret":-0.01673,"close":162.13}
{"ticker":"WHR","date":"2015-09-11","pret":-0.01936,"close":163.04}
{"ticker":"WHR","date":"2015-09-14","pret":0.00641,"close":161.55}
{"ticker":"WHR","date":"2015-09-15","pret":0.00863,"close":167.46}
{"ticker":"WHR","date":"2015-09-16","pret":0.02486,"close":168.08}
{"ticker":"WHR","date":"2015-09-17","pret":-0.00077,"close":168.46}
{"ticker":"WHR","date":"2015-09-18","pret":-0.01161,"close":164.1}
{"ticker":"WHR","date":"2015-09-21","pret":-0.00731,"close":162.66}
{"ticker":"WHR","date":"2015-09-22","pret":-0.02411,"close":157.93}
{"ticker":"WHR","date":"2015-09-23","pret":-0.01849,"close":157.93}
{"ticker":"WHR","date":"2015-09-24","pret":-0.00743,"close":156.48}
{"ticker":"WHR","date":"2015-09-25","pret":0.00888,"close":154.95}
{"ticker":"WHR","date":"2015-09-28","pret":-0.03353,"close":147.19}
{"ticker":"WHR","date":"2015-09-29","pret":-0.04387,"close":145.46}
{"ticker":"WHR","date":"2015-09-30","pret":-0.00014,"close":147.26}
{"ticker":"WHR","date":"2015-10-01","pret":0.0049,"close":148.09}
{"ticker":"WHR","date":"2015-10-02","pret":-0.00497,"close":148.6}
{"ticker":"WHR","date":"2015-10-05","pret":0.02361,"close":156.11}
{"ticker":"WHR","date":"2015-10-06","pret":0.03241,"close":154.24}
{"ticker":"WHR","date":"2015-10-07","pret":0.00032,"close":157.7}
{"ticker":"WHR","date":"2015-10-08","pret":0.01359,"close":160.23}
{"ticker":"WHR","date":"2015-10-09","pret":0.01729,"close":158.65}
{"ticker":"WHR","date":"2015-10-12","pret":-0.00533,"close":158.87}
{"ticker":"WHR","date":"2015-10-13","pret":-0.01253,"close":155.22}
{"ticker":"WHR","date":"2015-10-14","pret":-0.01102,"close":151.51}
{"ticker":"WHR","date":"2015-10-15","pret":-0.023,"close":154.65}
{"ticker":"WHR","date":"2015-10-16","pret":0.02576,"close":156.77}
{"ticker":"WHR","date":"2015-10-19","pret":0.00385,"close":156.27}
{"ticker":"WHR","date":"2015-10-20","pret":-0.0025,"close":155.56}
{"ticker":"WHR","date":"2015-10-21","pret":0.00416,"close":152.86}
{"ticker":"WHR","date":"2015-10-22","pret":-0.02137,"close":159.81}
{"ticker":"WHR","date":"2015-10-23","pret":0.08088,"close":145.9}
{"ticker":"WHR","date":"2015-10-26","pret":-0.1179,"close":150.17}
{"ticker":"WHR","date":"2015-10-27","pret":0.01485,"close":153.69}
{"ticker":"WHR","date":"2015-10-28","pret":0.02568,"close":157.84}
{"ticker":"WHR","date":"2015-10-29","pret":0.02269,"close":162.7}
{"ticker":"WHR","date":"2015-10-30","pret":0.03227,"close":160.14}
{"ticker":"WHR","date":"2015-11-02","pret":-0.00958,"close":161.2}
{"ticker":"WHR","date":"2015-11-03","pret":0.00174,"close":160.89}
{"ticker":"WHR","date":"2015-11-04","pret":-0.00174,"close":160.99}
{"ticker":"WHR","date":"2015-11-05","pret":0.0005,"close":158.66}
{"ticker":"WHR","date":"2015-11-06","pret":-0.01893,"close":156.45}
{"ticker":"WHR","date":"2015-11-09","pret":-0.01704,"close":155.5}
{"ticker":"WHR","date":"2015-11-10","pret":-0.0018,"close":156.85}
{"ticker":"WHR","date":"2015-11-11","pret":0.01008,"close":158.92}
{"ticker":"WHR","date":"2015-11-12","pret":0.00344,"close":155.5}
{"ticker":"WHR","date":"2015-11-13","pret":-0.01752,"close":151.07}
{"ticker":"WHR","date":"2015-11-16","pret":-0.02054,"close":154.7}
{"ticker":"WHR","date":"2015-11-17","pret":0.03596,"close":157.27}
{"ticker":"WHR","date":"2015-11-18","pret":0.00286,"close":158.05}
{"ticker":"WHR","date":"2015-11-19","pret":0.0093,"close":159.72}
{"ticker":"WHR","date":"2015-11-20","pret":0.01028,"close":162.27}
{"ticker":"WHR","date":"2015-11-23","pret":0.02882,"close":164.48}
{"ticker":"WHR","date":"2015-11-24","pret":-0.01035,"close":164.69}
{"ticker":"WHR","date":"2015-11-25","pret":0.0092,"close":166.82}
{"ticker":"WHR","date":"2015-11-26"}
{"ticker":"WHR","date":"2015-11-27","pret":0.00972,"close":166.29}
{"ticker":"WHR","date":"2015-11-30","pret":-0.00006,"close":162.52}
{"ticker":"WHR","date":"2015-12-01","pret":-0.01721,"close":163.26}
{"ticker":"WHR","date":"2015-12-02","pret":0.00092,"close":161.41}
{"ticker":"WHR","date":"2015-12-03","pret":-0.00975,"close":157.61}
{"ticker":"WHR","date":"2015-12-04","pret":-0.02801,"close":160.19}
{"ticker":"WHR","date":"2015-12-07","pret":0.01103,"close":157.86}
{"ticker":"WHR","date":"2015-12-08","pret":-0.01886,"close":157.66}
{"ticker":"WHR","date":"2015-12-09","pret":-0.00358,"close":148.25}
{"ticker":"WHR","date":"2015-12-10","pret":-0.0472,"close":149.17}
{"ticker":"WHR","date":"2015-12-11","pret":-0.0136,"close":146.1}
{"ticker":"WHR","date":"2015-12-14","pret":-0.00089,"close":144.03}
{"ticker":"WHR","date":"2015-12-15","pret":-0.01035,"close":145.04}
{"ticker":"WHR","date":"2015-12-16","pret":0.01117,"close":153.1}
{"ticker":"WHR","date":"2015-12-17"}
{"ticker":"WHR","date":"2015-12-18","pret":-0.00437,"close":142.27}
{"ticker":"WHR","date":"2015-12-21","pret":-0.02145,"close":146.58}
{"ticker":"WHR","date":"2015-12-22","pret":0.0282,"close":146.94}
{"ticker":"WHR","date":"2015-12-23","pret":0.00664,"close":150.14}
{"ticker":"WHR","date":"2015-12-24","pret":0.01328,"close":149.57}
{"ticker":"WHR","date":"2015-12-28","pret":-0.00655,"close":148.98}
{"ticker":"WHR","date":"2015-12-29","pret":0.00669,"close":150.16}
{"ticker":"WHR","date":"2015-12-30","pret":-0.00461,"close":148.57}
{"ticker":"WHR","date":"2015-12-31","pret":-0.0084,"close":146.87}
{"ticker":"WHR","date":"2016-01-04","pret":-0.02544,"close":148.09}
{"ticker":"WHR","date":"2016-01-05","pret":0.02901,"close":144.9}
{"ticker":"WIBC","date":"2015-01-02","pret":-0.0137,"close":9.96}
{"ticker":"WIBC","date":"2015-01-05","pret":-0.02393,"close":9.65}
{"ticker":"WIBC","date":"2015-01-06","pret":-0.02452,"close":9.43}
{"ticker":"WIBC","date":"2015-01-07","pret":-0.01668,"close":9.44}
{"ticker":"WIBC","date":"2015-01-08","pret":0.00315,"close":9.55}
{"ticker":"WIBC","date":"2015-01-09","pret":-0.00315,"close":9.37}
{"ticker":"WIBC","date":"2015-01-12","pret":-0.01804,"close":9.26}
{"ticker":"WIBC","date":"2015-01-13","pret":-0.00429,"close":9.34}
{"ticker":"WIBC","date":"2015-01-14","pret":-0.00323,"close":9.2}
{"ticker":"WIBC","date":"2015-01-15","pret":-0.00758,"close":9.17}
{"ticker":"WIBC","date":"2015-01-16","pret":-0.00327,"close":9.38}
{"ticker":"WIBC","date":"2015-01-20","pret":0.02796,"close":9.2}
{"ticker":"WIBC","date":"2015-01-21","pret":-0.02469,"close":9.06}
{"ticker":"WIBC","date":"2015-01-22","pret":-0.00764,"close":9.35}
{"ticker":"WIBC","date":"2015-01-23","pret":0.02488,"close":9.36}
{"ticker":"WIBC","date":"2015-01-26","pret":-0.00321,"close":9.45}
{"ticker":"WIBC","date":"2015-01-27","pret":0.00641,"close":9.39}
{"ticker":"WIBC","date":"2015-01-28","pret":0.00213,"close":9.13}
{"ticker":"WIBC","date":"2015-01-29","pret":-0.0313,"close":9.28}
{"ticker":"WIBC","date":"2015-01-30","pret":0.00873,"close":9.1}
{"ticker":"WIBC","date":"2015-02-02","pret":-0.00545,"close":9.44}
{"ticker":"WIBC","date":"2015-02-03","pret":0.02908,"close":9.64}
{"ticker":"WIBC","date":"2015-02-04","pret":0.01475,"close":9.46}
{"ticker":"WIBC","date":"2015-02-05","pret":-0.00524,"close":9.66}
{"ticker":"WIBC","date":"2015-02-06","pret":0.02081,"close":9.87}
{"ticker":"WIBC","date":"2015-02-09","pret":0.01432,"close":9.6}
{"ticker":"WIBC","date":"2015-02-10","pret":-0.01638,"close":9.56}
{"ticker":"WIBC","date":"2015-02-11","pret":-0.0156,"close":9.57}
{"ticker":"WIBC","date":"2015-02-12","pret":0.00939,"close":9.76}
{"ticker":"WIBC","date":"2015-02-13","pret":0.01648,"close":9.82}
{"ticker":"WIBC","date":"2015-02-17","pret":0.00306,"close":10}
{"ticker":"WIBC","date":"2015-02-18","pret":0.01215,"close":9.84}
{"ticker":"WIBC","date":"2015-02-19","pret":-0.01418,"close":9.8}
{"ticker":"WIBC","date":"2015-02-20","pret":0.00306,"close":9.78}
{"ticker":"WIBC","date":"2015-02-23","pret":-0.01125,"close":9.66}
{"ticker":"WIBC","date":"2015-02-24","pret":-0.00412,"close":9.64}
{"ticker":"WIBC","date":"2015-02-25","pret":-0.0031,"close":9.57}
{"ticker":"WIBC","date":"2015-02-26","pret":-0.01042,"close":9.54}
{"ticker":"WIBC","date":"2015-02-27","pret":-0.00525,"close":9.51}
{"ticker":"WIBC","date":"2015-03-02","pret":0,"close":9.75}
{"ticker":"WIBC","date":"2015-03-03","pret":0.02598,"close":9.66}
{"ticker":"WIBC","date":"2015-03-04","pret":-0.01135,"close":9.66}
{"ticker":"WIBC","date":"2015-03-05","pret":0.00724,"close":9.71}
{"ticker":"WIBC","date":"2015-03-06","pret":-0.00309,"close":9.88}
{"ticker":"WIBC","date":"2015-03-09","pret":0.02348,"close":9.98}
{"ticker":"WIBC","date":"2015-03-10","pret":0,"close":9.76}
{"ticker":"WIBC","date":"2015-03-11","pret":-0.01116,"close":9.85}
{"ticker":"WIBC","date":"2015-03-12","pret":0.01418,"close":10.11}
{"ticker":"WIBC","date":"2015-03-13","pret":0.01893,"close":10.12}
{"ticker":"WIBC","date":"2015-03-16","pret":0.00197,"close":10.05}
{"ticker":"WIBC","date":"2015-03-17","pret":-0.01589,"close":10.13}
{"ticker":"WIBC","date":"2015-03-18","pret":0.0149,"close":10.1}
{"ticker":"WIBC","date":"2015-03-19","pret":-0.00594,"close":10.04}
{"ticker":"WIBC","date":"2015-03-20","pret":0.00099,"close":10.17}
{"ticker":"WIBC","date":"2015-03-23","pret":0.00888,"close":10.02}
{"ticker":"WIBC","date":"2015-03-24","pret":-0.01186,"close":9.99}
{"ticker":"WIBC","date":"2015-03-25","pret":-0.00498,"close":9.9}
{"ticker":"WIBC","date":"2015-03-26","pret":-0.01307,"close":9.9}
{"ticker":"WIBC","date":"2015-03-27","pret":-0.00203,"close":9.85}
{"ticker":"WIBC","date":"2015-03-30","pret":0.00405,"close":10}
{"ticker":"WIBC","date":"2015-03-31","pret":0.00303,"close":9.97}
{"ticker":"WIBC","date":"2015-04-01","pret":0.00101,"close":9.95}
{"ticker":"WIBC","date":"2015-04-02","pret":0.00301,"close":10.03}
{"ticker":"WIBC","date":"2015-04-06","pret":-0.001,"close":10.01}
{"ticker":"WIBC","date":"2015-04-07","pret":0.00601,"close":10.06}
{"ticker":"WIBC","date":"2015-04-08","pret":0.00696,"close":10.14}
{"ticker":"WIBC","date":"2015-04-09","pret":0.00593,"close":10.05}
{"ticker":"WIBC","date":"2015-04-10","pret":-0.01689,"close":10.06}
{"ticker":"WIBC","date":"2015-04-13","pret":0.01096,"close":10.19}
{"ticker":"WIBC","date":"2015-04-14","pret":0.00888,"close":10.12}
{"ticker":"WIBC","date":"2015-04-15","pret":-0.00197,"close":10.27}
{"ticker":"WIBC","date":"2015-04-16","pret":0.00687,"close":10.25}
{"ticker":"WIBC","date":"2015-04-17","pret":-0.00294,"close":9.99}
{"ticker":"WIBC","date":"2015-04-20","pret":-0.01681,"close":10.13}
{"ticker":"WIBC","date":"2015-04-21","pret":0.02559,"close":10.41}
{"ticker":"WIBC","date":"2015-04-22","pret":-0.00878,"close":10.4}
{"ticker":"WIBC","date":"2015-04-23","pret":0.01846,"close":10.38}
{"ticker":"WIBC","date":"2015-04-24","pret":0.00288,"close":10.42}
{"ticker":"WIBC","date":"2015-04-27","pret":0.00574,"close":10.34}
{"ticker":"WIBC","date":"2015-04-28","pret":-0.01152,"close":10.5}
{"ticker":"WIBC","date":"2015-04-29","pret":0.00961,"close":10.5}
{"ticker":"WIBC","date":"2015-04-30","pret":0.00382,"close":10.55}
{"ticker":"WIBC","date":"2015-05-01","pret":0.00664,"close":10.51}
{"ticker":"WIBC","date":"2015-05-04","pret":-0.00664,"close":10.44}
{"ticker":"WIBC","date":"2015-05-05","pret":-0.00477,"close":10.55}
{"ticker":"WIBC","date":"2015-05-06","pret":0.01425,"close":10.65}
{"ticker":"WIBC","date":"2015-05-07","pret":0.00564,"close":10.63}
{"ticker":"WIBC","date":"2015-05-08","pret":0.00841,"close":10.7}
{"ticker":"WIBC","date":"2015-05-11","pret":-0.00373,"close":10.87}
{"ticker":"WIBC","date":"2015-05-12","pret":0.00929,"close":10.78}
{"ticker":"WIBC","date":"2015-05-13","pret":-0.00371,"close":10.88}
{"ticker":"WIBC","date":"2015-05-14","pret":0.01566,"close":10.92}
{"ticker":"WIBC","date":"2015-05-15","pret":0,"close":10.85}
{"ticker":"WIBC","date":"2015-05-18","pret":-0.01103,"close":11}
{"ticker":"WIBC","date":"2015-05-19","pret":0.0165,"close":11.09}
{"ticker":"WIBC","date":"2015-05-20","pret":0.00905,"close":11.13}
{"ticker":"WIBC","date":"2015-05-21","pret":0,"close":11.1}
{"ticker":"WIBC","date":"2015-05-22","pret":-0.00271,"close":11.07}
{"ticker":"WIBC","date":"2015-05-26","pret":-0.00544,"close":11.01}
{"ticker":"WIBC","date":"2015-05-27","pret":0.00272,"close":11.11}
{"ticker":"WIBC","date":"2015-05-28","pret":0.00452,"close":11.1}
{"ticker":"WIBC","date":"2015-05-29","pret":0.0054,"close":11.04}
{"ticker":"WIBC","date":"2015-06-01","pret":-0.0063,"close":11.07}
{"ticker":"WIBC","date":"2015-06-02","pret":-0.00181,"close":11.25}
{"ticker":"WIBC","date":"2015-06-03","pret":0.02147,"close":11.48}
{"ticker":"WIBC","date":"2015-06-04","pret":0.01056,"close":11.42}
{"ticker":"WIBC","date":"2015-06-05","pret":0.00437,"close":11.66}
{"ticker":"WIBC","date":"2015-06-08","pret":0.019,"close":11.78}
{"ticker":"WIBC","date":"2015-06-09","pret":0.01021,"close":11.91}
{"ticker":"WIBC","date":"2015-06-10","pret":0.01596,"close":12.13}
{"ticker":"WIBC","date":"2015-06-11","pret":0.01571,"close":12.11}
{"ticker":"WIBC","date":"2015-06-12","pret":-0.00411,"close":12.21}
{"ticker":"WIBC","date":"2015-06-15","pret":0.00247,"close":12.06}
{"ticker":"WIBC","date":"2015-06-16","pret":-0.00908,"close":12.3}
{"ticker":"WIBC","date":"2015-06-17","pret":0.02376,"close":12.04}
{"ticker":"WIBC","date":"2015-06-18","pret":-0.02045,"close":12.17}
{"ticker":"WIBC","date":"2015-06-19","pret":0.00659,"close":12.2}
{"ticker":"WIBC","date":"2015-06-22","pret":0.00818,"close":12.46}
{"ticker":"WIBC","date":"2015-06-23","pret":0.01776,"close":12.69}
{"ticker":"WIBC","date":"2015-06-24","pret":0.01351,"close":12.68}
{"ticker":"WIBC","date":"2015-06-25","pret":0.00786,"close":12.89}
{"ticker":"WIBC","date":"2015-06-26","pret":0.01013,"close":12.95}
{"ticker":"WIBC","date":"2015-06-29","pret":0.00078,"close":12.62}
{"ticker":"WIBC","date":"2015-06-30","pret":-0.0109,"close":12.63}
{"ticker":"WIBC","date":"2015-07-01","pret":0.00313,"close":12.74}
{"ticker":"WIBC","date":"2015-07-02","pret":-0.0253,"close":12.4}
{"ticker":"WIBC","date":"2015-07-06","pret":-0.01614,"close":12.42}
{"ticker":"WIBC","date":"2015-07-07","pret":0.0073,"close":12.23}
{"ticker":"WIBC","date":"2015-07-08","pret":-0.03201,"close":12.1}
{"ticker":"WIBC","date":"2015-07-09","pret":0.01982,"close":12.42}
{"ticker":"WIBC","date":"2015-07-10","pret":0.01461,"close":12.41}
{"ticker":"WIBC","date":"2015-07-13","pret":0.00723,"close":12.74}
{"ticker":"WIBC","date":"2015-07-14","pret":0.01823,"close":12.65}
{"ticker":"WIBC","date":"2015-07-15","pret":-0.00315,"close":12.76}
{"ticker":"WIBC","date":"2015-07-16","pret":0.01641,"close":12.73}
{"ticker":"WIBC","date":"2015-07-17","pret":-0.01091,"close":12.63}
{"ticker":"WIBC","date":"2015-07-20","pret":-0.01024,"close":12.73}
{"ticker":"WIBC","date":"2015-07-21","pret":-0.01838,"close":12.09}
{"ticker":"WIBC","date":"2015-07-22","pret":-0.03279,"close":12.5}
{"ticker":"WIBC","date":"2015-07-23","pret":0.04002,"close":12.11}
{"ticker":"WIBC","date":"2015-07-24","pret":-0.02513,"close":11.92}
{"ticker":"WIBC","date":"2015-07-27","pret":-0.02494,"close":11.79}
{"ticker":"WIBC","date":"2015-07-28","pret":-0.00337,"close":11.68}
{"ticker":"WIBC","date":"2015-07-29","pret":-0.0119,"close":11.53}
{"ticker":"WIBC","date":"2015-07-30","pret":-0.01637,"close":11.57}
{"ticker":"WIBC","date":"2015-07-31","pret":0.0052,"close":11.62}
{"ticker":"WIBC","date":"2015-08-03","pret":-0.00173,"close":11.56}
{"ticker":"WIBC","date":"2015-08-04","pret":-0.00087,"close":11.59}
{"ticker":"WIBC","date":"2015-08-05","pret":0.00432,"close":11.58}
{"ticker":"WIBC","date":"2015-08-06","pret":0.0043,"close":11.54}
{"ticker":"WIBC","date":"2015-08-07","pret":-0.0121,"close":11.38}
{"ticker":"WIBC","date":"2015-08-10","pret":-0.00698,"close":11.56}
{"ticker":"WIBC","date":"2015-08-11","pret":0.00785,"close":11.32}
{"ticker":"WIBC","date":"2015-08-12","pret":-0.02196,"close":11.17}
{"ticker":"WIBC","date":"2015-08-13","pret":-0.00892,"close":11.18}
{"ticker":"WIBC","date":"2015-08-14","pret":0,"close":11.35}
{"ticker":"WIBC","date":"2015-08-17","pret":0.0107,"close":11.36}
{"ticker":"WIBC","date":"2015-08-18","pret":0.00795,"close":11.19}
{"ticker":"WIBC","date":"2015-08-19","pret":-0.01685,"close":11.04}
{"ticker":"WIBC","date":"2015-08-20","pret":-0.01896,"close":10.76}
{"ticker":"WIBC","date":"2015-08-21","pret":-0.03714,"close":10.71}
{"ticker":"WIBC","date":"2015-08-24","pret":-0.00379,"close":10.09}
{"ticker":"WIBC","date":"2015-08-25","pret":-0.02014,"close":9.94}
{"ticker":"WIBC","date":"2015-08-26","pret":-0.01562,"close":10.3}
{"ticker":"WIBC","date":"2015-08-27","pret":0.02335,"close":10.44}
{"ticker":"WIBC","date":"2015-08-28","pret":-0.00192,"close":10.46}
{"ticker":"WIBC","date":"2015-08-31","pret":0.00289,"close":10.68}
{"ticker":"WIBC","date":"2015-09-01","pret":0.00956,"close":10.19}
{"ticker":"WIBC","date":"2015-09-02","pret":-0.01341,"close":10.38}
{"ticker":"WIBC","date":"2015-09-03","pret":-0.00096,"close":10.41}
{"ticker":"WIBC","date":"2015-09-04","pret":-0.00581,"close":10.39}
{"ticker":"WIBC","date":"2015-09-08","pret":0.02208,"close":10.67}
{"ticker":"WIBC","date":"2015-09-09","pret":0.02068,"close":10.67}
{"ticker":"WIBC","date":"2015-09-10","pret":-0.00747,"close":10.84}
{"ticker":"WIBC","date":"2015-09-11","pret":0.01026,"close":10.93}
{"ticker":"WIBC","date":"2015-09-14","pret":0.0129,"close":10.96}
{"ticker":"WIBC","date":"2015-09-15","pret":0.00548,"close":11}
{"ticker":"WIBC","date":"2015-09-16","pret":0.00182,"close":10.91}
{"ticker":"WIBC","date":"2015-09-17","pret":-0.00822,"close":10.68}
{"ticker":"WIBC","date":"2015-09-18","pret":-0.03355,"close":10.26}
{"ticker":"WIBC","date":"2015-09-21","pret":-0.02011,"close":10.62}
{"ticker":"WIBC","date":"2015-09-22","pret":0.01345,"close":10.48}
{"ticker":"WIBC","date":"2015-09-23","pret":0.00286,"close":10.56}
{"ticker":"WIBC","date":"2015-09-24","pret":-0.0019,"close":10.82}
{"ticker":"WIBC","date":"2015-09-25","pret":0.04383,"close":10.9}
{"ticker":"WIBC","date":"2015-09-28","pret":-0.02214,"close":10.59}
{"ticker":"WIBC","date":"2015-09-29","pret":-0.01031,"close":10.41}
{"ticker":"WIBC","date":"2015-09-30","pret":-0.00852,"close":10.51}
{"ticker":"WIBC","date":"2015-10-01","pret":-0.00476,"close":10.66}
{"ticker":"WIBC","date":"2015-10-02","pret":0.00476,"close":10.5}
{"ticker":"WIBC","date":"2015-10-05","pret":0.00569,"close":10.81}
{"ticker":"WIBC","date":"2015-10-06","pret":0.02336,"close":10.82}
{"ticker":"WIBC","date":"2015-10-07","pret":0.00552,"close":11.05}
{"ticker":"WIBC","date":"2015-10-08","pret":0.01005,"close":11.29}
{"ticker":"WIBC","date":"2015-10-09","pret":0.02868,"close":11.16}
{"ticker":"WIBC","date":"2015-10-12","pret":-0.01334,"close":11.17}
{"ticker":"WIBC","date":"2015-10-13","pret":-0.00269,"close":11.07}
{"ticker":"WIBC","date":"2015-10-14","pret":-0.00721,"close":10.7}
{"ticker":"WIBC","date":"2015-10-15","pret":-0.02472,"close":11.02}
{"ticker":"WIBC","date":"2015-10-16","pret":0.02018,"close":11.05}
{"ticker":"WIBC","date":"2015-10-19","pret":0.00182,"close":11.11}
{"ticker":"WIBC","date":"2015-10-20","pret":-0.00728,"close":10.56}
{"ticker":"WIBC","date":"2015-10-21","pret":-0.04196,"close":10.29}
{"ticker":"WIBC","date":"2015-10-22","pret":-0.01149,"close":10.51}
{"ticker":"WIBC","date":"2015-10-23","pret":0.02192,"close":10.78}
{"ticker":"WIBC","date":"2015-10-26","pret":0.01404,"close":10.75}
{"ticker":"WIBC","date":"2015-10-27","pret":-0.00934,"close":10.63}
{"ticker":"WIBC","date":"2015-10-28","pret":-0.0047,"close":11.18}
{"ticker":"WIBC","date":"2015-10-29","pret":0.05233,"close":11.09}
{"ticker":"WIBC","date":"2015-10-30","pret":-0.00989,"close":10.69}
{"ticker":"WIBC","date":"2015-11-02","pret":-0.03868,"close":10.84}
{"ticker":"WIBC","date":"2015-11-03","pret":0.0186,"close":11.07}
{"ticker":"WIBC","date":"2015-11-04","pret":0.02278,"close":11.07}
{"ticker":"WIBC","date":"2015-11-05","pret":-0.0009,"close":11.27}
{"ticker":"WIBC","date":"2015-11-06","pret":0.02317,"close":11.59}
{"ticker":"WIBC","date":"2015-11-09","pret":0.02351,"close":11.4}
{"ticker":"WIBC","date":"2015-11-10","pret":-0.01824,"close":11.34}
{"ticker":"WIBC","date":"2015-11-11","pret":-0.00088,"close":11.31}
{"ticker":"WIBC","date":"2015-11-12","pret":-0.00881,"close":11.15}
{"ticker":"WIBC","date":"2015-11-13","pret":-0.02147,"close":10.92}
{"ticker":"WIBC","date":"2015-11-16","pret":-0.01182,"close":11.06}
{"ticker":"WIBC","date":"2015-11-17","pret":0.01723,"close":11.13}
{"ticker":"WIBC","date":"2015-11-18","pret":0.00538,"close":11.29}
{"ticker":"WIBC","date":"2015-11-19","pret":0.00357,"close":11.28}
{"ticker":"WIBC","date":"2015-11-20","pret":0.0071,"close":11.47}
{"ticker":"WIBC","date":"2015-11-23","pret":0.01231,"close":11.64}
{"ticker":"WIBC","date":"2015-11-24","pret":0.01733,"close":12.09}
{"ticker":"WIBC","date":"2015-11-25","pret":0.03958,"close":12.21}
{"ticker":"WIBC","date":"2015-11-26"}
{"ticker":"WIBC","date":"2015-11-27","pret":0.00822,"close":12.23}
{"ticker":"WIBC","date":"2015-11-30","pret":0.00572,"close":12.34}
{"ticker":"WIBC","date":"2015-12-01","pret":0.01053,"close":12.4}
{"ticker":"WIBC","date":"2015-12-02","pret":-0.00081,"close":12.01}
{"ticker":"WIBC","date":"2015-12-03","pret":-0.02614,"close":11.68}
{"ticker":"WIBC","date":"2015-12-04","pret":-0.0277,"close":11.77}
{"ticker":"WIBC","date":"2015-12-07","pret":0.01436,"close":12.34}
{"ticker":"WIBC","date":"2015-12-08","pret":0.04109,"close":12.36}
{"ticker":"WIBC","date":"2015-12-09","pret":-0.00242,"close":11.83}
{"ticker":"WIBC","date":"2015-12-10","pret":-0.04879,"close":12.07}
{"ticker":"WIBC","date":"2015-12-11","pret":0.00085,"close":11.22}
{"ticker":"WIBC","date":"2015-12-14","pret":-0.05751,"close":11.2}
{"ticker":"WIBC","date":"2015-12-15","pret":0.01425,"close":11.38}
{"ticker":"WIBC","date":"2015-12-16","pret":0.01405,"close":11.45}
{"ticker":"WIBC","date":"2015-12-17"}
{"ticker":"WIBC","date":"2015-12-18","pret":0.02327,"close":11.22}
{"ticker":"WIBC","date":"2015-12-21","pret":-0.00598,"close":11.88}
{"ticker":"WIBC","date":"2015-12-22","pret":0.02371,"close":11.9}
{"ticker":"WIBC","date":"2015-12-23","pret":0,"close":12.25}
{"ticker":"WIBC","date":"2015-12-24","pret":0.01742,"close":12.28}
{"ticker":"WIBC","date":"2015-12-28","pret":0.00246,"close":12.3}
{"ticker":"WIBC","date":"2015-12-29","pret":0.01061,"close":12.12}
{"ticker":"WIBC","date":"2015-12-30","pret":-0.01472,"close":11.9}
{"ticker":"WIBC","date":"2015-12-31","pret":-0.02249,"close":11.55}
{"ticker":"WIBC","date":"2016-01-04","pret":-0.04744,"close":11.26}
{"ticker":"WIBC","date":"2016-01-05","pret":-0.00531,"close":11.33}
{"ticker":"WIFI","date":"2015-01-02","pret":-0.00129,"close":7.58}
{"ticker":"WIFI","date":"2015-01-05","pret":-0.0196,"close":7.65}
{"ticker":"WIFI","date":"2015-01-06","pret":0.01441,"close":7.48}
{"ticker":"WIFI","date":"2015-01-07","pret":-0.03171,"close":7.57}
{"ticker":"WIFI","date":"2015-01-08","pret":0.02387,"close":7.63}
{"ticker":"WIFI","date":"2015-01-09","pret":0.00262,"close":7.49}
{"ticker":"WIFI","date":"2015-01-12","pret":-0.02114,"close":7.39}
{"ticker":"WIFI","date":"2015-01-13","pret":-0.00536,"close":7.46}
{"ticker":"WIFI","date":"2015-01-14","pret":-0.00809,"close":8.07}
{"ticker":"WIFI","date":"2015-01-15","pret":0.08679,"close":7.94}
{"ticker":"WIFI","date":"2015-01-16","pret":-0.01879,"close":7.88}
{"ticker":"WIFI","date":"2015-01-20","pret":-0.00126,"close":7.92}
{"ticker":"WIFI","date":"2015-01-21","pret":-0.0038,"close":7.73}
{"ticker":"WIFI","date":"2015-01-22","pret":-0.01536,"close":7.86}
{"ticker":"WIFI","date":"2015-01-23","pret":0.01536,"close":7.94}
{"ticker":"WIFI","date":"2015-01-26","pret":0.01638,"close":8.16}
{"ticker":"WIFI","date":"2015-01-27","pret":0.01242,"close":8.51}
{"ticker":"WIFI","date":"2015-01-28","pret":0.05874,"close":8.34}
{"ticker":"WIFI","date":"2015-01-29","pret":-0.03074,"close":8.45}
{"ticker":"WIFI","date":"2015-01-30","pret":0.00837,"close":8.45}
{"ticker":"WIFI","date":"2015-02-02","pret":0.01066,"close":8.3}
{"ticker":"WIFI","date":"2015-02-03","pret":-0.02263,"close":8.33}
{"ticker":"WIFI","date":"2015-02-04","pret":0.00361,"close":8.3}
{"ticker":"WIFI","date":"2015-02-05","pret":-0.0024,"close":8.41}
{"ticker":"WIFI","date":"2015-02-06","pret":0.01434,"close":8.38}
{"ticker":"WIFI","date":"2015-02-09","pret":-0.01073,"close":8.21}
{"ticker":"WIFI","date":"2015-02-10","pret":-0.01206,"close":8.38}
{"ticker":"WIFI","date":"2015-02-11","pret":0.01923,"close":8.4}
{"ticker":"WIFI","date":"2015-02-12","pret":0.00356,"close":8.16}
{"ticker":"WIFI","date":"2015-02-13","pret":-0.02888,"close":8.4}
{"ticker":"WIFI","date":"2015-02-17","pret":0.02532,"close":8.3}
{"ticker":"WIFI","date":"2015-02-18","pret":-0.0156,"close":8.19}
{"ticker":"WIFI","date":"2015-02-19","pret":-0.0085,"close":8.18}
{"ticker":"WIFI","date":"2015-02-20","pret":0.00122,"close":7.96}
{"ticker":"WIFI","date":"2015-02-23","pret":-0.0347,"close":7.63}
{"ticker":"WIFI","date":"2015-02-24","pret":-0.04119,"close":7.69}
{"ticker":"WIFI","date":"2015-02-25","pret":0.00655,"close":7.84}
{"ticker":"WIFI","date":"2015-02-26","pret":0.01939,"close":8.01}
{"ticker":"WIFI","date":"2015-02-27","pret":-0.05392,"close":7.28}
{"ticker":"WIFI","date":"2015-03-02","pret":-0.01361,"close":7.2}
{"ticker":"WIFI","date":"2015-03-03","pret":-0.01379,"close":6.99}
{"ticker":"WIFI","date":"2015-03-04","pret":-0.0296,"close":6.89}
{"ticker":"WIFI","date":"2015-03-05","pret":-0.01296,"close":7.09}
{"ticker":"WIFI","date":"2015-03-06","pret":0.02857,"close":7.04}
{"ticker":"WIFI","date":"2015-03-09","pret":-0.00991,"close":6.96}
{"ticker":"WIFI","date":"2015-03-10","pret":0.00142,"close":7.16}
{"ticker":"WIFI","date":"2015-03-11","pret":0.02247,"close":7.17}
{"ticker":"WIFI","date":"2015-03-12","pret":0.00139,"close":7.36}
{"ticker":"WIFI","date":"2015-03-13","pret":0.01651,"close":7.56}
{"ticker":"WIFI","date":"2015-03-16","pret":0.03617,"close":7.63}
{"ticker":"WIFI","date":"2015-03-17","pret":0,"close":7.61}
{"ticker":"WIFI","date":"2015-03-18","pret":-0.00132,"close":7.8}
{"ticker":"WIFI","date":"2015-03-19","pret":0.02215,"close":7.77}
{"ticker":"WIFI","date":"2015-03-20","pret":0.00129,"close":7.59}
{"ticker":"WIFI","date":"2015-03-23","pret":-0.01949,"close":7.49}
{"ticker":"WIFI","date":"2015-03-24","pret":-0.01587,"close":7.44}
{"ticker":"WIFI","date":"2015-03-25","pret":-0.00938,"close":7.36}
{"ticker":"WIFI","date":"2015-03-26","pret":-0.00947,"close":7.25}
{"ticker":"WIFI","date":"2015-03-27","pret":-0.01644,"close":7.34}
{"ticker":"WIFI","date":"2015-03-30","pret":0.01235,"close":7.39}
{"ticker":"WIFI","date":"2015-03-31","pret":0.01892,"close":7.54}
{"ticker":"WIFI","date":"2015-04-01","pret":0.01065,"close":7.55}
{"ticker":"WIFI","date":"2015-04-02","pret":0.00397,"close":8.15}
{"ticker":"WIFI","date":"2015-04-06","pret":0.06512,"close":8.4}
{"ticker":"WIFI","date":"2015-04-07","pret":0.03283,"close":8.41}
{"ticker":"WIFI","date":"2015-04-08","pret":0.00239,"close":8.5}
{"ticker":"WIFI","date":"2015-04-09","pret":0.01186,"close":8.47}
{"ticker":"WIFI","date":"2015-04-10","pret":0.00471,"close":8.44}
{"ticker":"WIFI","date":"2015-04-13","pret":-0.01062,"close":8.5}
{"ticker":"WIFI","date":"2015-04-14","pret":0.00591,"close":8.41}
{"ticker":"WIFI","date":"2015-04-15","pret":-0.00236,"close":8.4}
{"ticker":"WIFI","date":"2015-04-16","pret":-0.0107,"close":8.21}
{"ticker":"WIFI","date":"2015-04-17","pret":-0.02664,"close":8.05}
{"ticker":"WIFI","date":"2015-04-20","pret":-0.01359,"close":7.98}
{"ticker":"WIFI","date":"2015-04-21","pret":-0.00874,"close":7.95}
{"ticker":"WIFI","date":"2015-04-22","pret":-0.00756,"close":8.01}
{"ticker":"WIFI","date":"2015-04-23","pret":0.01256,"close":8.16}
{"ticker":"WIFI","date":"2015-04-24","pret":0.02344,"close":8.35}
{"ticker":"WIFI","date":"2015-04-27","pret":0.01932,"close":8.25}
{"ticker":"WIFI","date":"2015-04-28","pret":-0.01082,"close":8.38}
{"ticker":"WIFI","date":"2015-04-29","pret":0.01202,"close":8.2}
{"ticker":"WIFI","date":"2015-04-30","pret":-0.02786,"close":8.26}
{"ticker":"WIFI","date":"2015-05-01","pret":0.01463,"close":8.2}
{"ticker":"WIFI","date":"2015-05-04","pret":-0.00851,"close":8.21}
{"ticker":"WIFI","date":"2015-05-05","pret":-0.00244,"close":8.12}
{"ticker":"WIFI","date":"2015-05-06","pret":-0.00737,"close":7.89}
{"ticker":"WIFI","date":"2015-05-07","pret":-0.02244,"close":7.8}
{"ticker":"WIFI","date":"2015-05-08","pret":0.0552,"close":8.59}
{"ticker":"WIFI","date":"2015-05-11","pret":0.03056,"close":8.48}
{"ticker":"WIFI","date":"2015-05-12","pret":-0.01869,"close":8.92}
{"ticker":"WIFI","date":"2015-05-13","pret":0.05729,"close":8.8}
{"ticker":"WIFI","date":"2015-05-14","pret":-0.01798,"close":8.89}
{"ticker":"WIFI","date":"2015-05-15","pret":0.01127,"close":8.93}
{"ticker":"WIFI","date":"2015-05-18","pret":-0.00224,"close":9}
{"ticker":"WIFI","date":"2015-05-19","pret":0.0056,"close":8.92}
{"ticker":"WIFI","date":"2015-05-20","pret":0,"close":8.98}
{"ticker":"WIFI","date":"2015-05-21","pret":0.00557,"close":9.01}
{"ticker":"WIFI","date":"2015-05-22","pret":-0.00445,"close":8.92}
{"ticker":"WIFI","date":"2015-05-26","pret":-0.01122,"close":8.82}
{"ticker":"WIFI","date":"2015-05-27","pret":0.00113,"close":8.99}
{"ticker":"WIFI","date":"2015-05-28","pret":0.0101,"close":9}
{"ticker":"WIFI","date":"2015-05-29","pret":0.00223,"close":8.99}
{"ticker":"WIFI","date":"2015-06-01","pret":0.00222,"close":8.98}
{"ticker":"WIFI","date":"2015-06-02","pret":-0.00669,"close":8.91}
{"ticker":"WIFI","date":"2015-06-03","pret":-0.00336,"close":8.96}
{"ticker":"WIFI","date":"2015-06-04","pret":0.00112,"close":8.99}
{"ticker":"WIFI","date":"2015-06-05","pret":0.01004,"close":9.03}
{"ticker":"WIFI","date":"2015-06-08","pret":0.00222,"close":9}
{"ticker":"WIFI","date":"2015-06-09","pret":-0.00555,"close":8.98}
{"ticker":"WIFI","date":"2015-06-10","pret":0.00555,"close":9.11}
{"ticker":"WIFI","date":"2015-06-11","pret":0.0132,"close":9.04}
{"ticker":"WIFI","date":"2015-06-12","pret":-0.0132,"close":9.02}
{"ticker":"WIFI","date":"2015-06-15","pret":-0.00333,"close":9.06}
{"ticker":"WIFI","date":"2015-06-16","pret":0.00333,"close":9.11}
{"ticker":"WIFI","date":"2015-06-17","pret":0.01211,"close":9.03}
{"ticker":"WIFI","date":"2015-06-18","pret":-0.0099,"close":9.07}
{"ticker":"WIFI","date":"2015-06-19","pret":0.00331,"close":8.89}
{"ticker":"WIFI","date":"2015-06-22","pret":-0.01442,"close":8.83}
{"ticker":"WIFI","date":"2015-06-23","pret":-0.01237,"close":8.91}
{"ticker":"WIFI","date":"2015-06-24","pret":0.00901,"close":8.77}
{"ticker":"WIFI","date":"2015-06-25","pret":-0.01127,"close":8.8}
{"ticker":"WIFI","date":"2015-06-26","pret":0,"close":8.67}
{"ticker":"WIFI","date":"2015-06-29","pret":-0.02759,"close":8.2}
{"ticker":"WIFI","date":"2015-06-30","pret":-0.04408,"close":8.26}
{"ticker":"WIFI","date":"2015-07-01","pret":0.0109,"close":8.27}
{"ticker":"WIFI","date":"2015-07-02","pret":0.0012,"close":8.32}
{"ticker":"WIFI","date":"2015-07-06","pret":-0.00362,"close":8.31}
{"ticker":"WIFI","date":"2015-07-07","pret":0.00722,"close":8.11}
{"ticker":"WIFI","date":"2015-07-08","pret":-0.03291,"close":7.99}
{"ticker":"WIFI","date":"2015-07-09","pret":0.00494,"close":8.19}
{"ticker":"WIFI","date":"2015-07-10","pret":0.01833,"close":8.35}
{"ticker":"WIFI","date":"2015-07-13","pret":0.01323,"close":8.77}
{"ticker":"WIFI","date":"2015-07-14","pret":0.04668,"close":9.11}
{"ticker":"WIFI","date":"2015-07-15","pret":0.03913,"close":8.91}
{"ticker":"WIFI","date":"2015-07-16","pret":-0.01436,"close":9.15}
{"ticker":"WIFI","date":"2015-07-17","pret":0.022,"close":9.16}
{"ticker":"WIFI","date":"2015-07-20","pret":-0.00655,"close":9.01}
{"ticker":"WIFI","date":"2015-07-21","pret":0.07692,"close":9.72}
{"ticker":"WIFI","date":"2015-07-22","pret":-0.02256,"close":10.01}
{"ticker":"WIFI","date":"2015-07-23","pret":0.0476,"close":10.25}
{"ticker":"WIFI","date":"2015-07-24","pret":0.00984,"close":9.94}
{"ticker":"WIFI","date":"2015-07-27","pret":-0.03488,"close":9.7}
{"ticker":"WIFI","date":"2015-07-28","pret":-0.00917,"close":9.63}
{"ticker":"WIFI","date":"2015-07-29","pret":-0.00925,"close":9.5}
{"ticker":"WIFI","date":"2015-07-30","pret":-0.02088,"close":9.73}
{"ticker":"WIFI","date":"2015-07-31","pret":0.02397,"close":9.73}
{"ticker":"WIFI","date":"2015-08-03","pret":-0.00103,"close":9.52}
{"ticker":"WIFI","date":"2015-08-04","pret":-0.02083,"close":9.87}
{"ticker":"WIFI","date":"2015-08-05","pret":0.04326,"close":10.01}
{"ticker":"WIFI","date":"2015-08-06","pret":0.01302,"close":9.41}
{"ticker":"WIFI","date":"2015-08-07","pret":-0.02723,"close":9.88}
{"ticker":"WIFI","date":"2015-08-10","pret":0.01824,"close":9.7}
{"ticker":"WIFI","date":"2015-08-11","pret":-0.03994,"close":9.27}
{"ticker":"WIFI","date":"2015-08-12","pret":-0.03509,"close":9.18}
{"ticker":"WIFI","date":"2015-08-13","pret":-0.00543,"close":9.02}
{"ticker":"WIFI","date":"2015-08-14","pret":-0.01756,"close":9.07}
{"ticker":"WIFI","date":"2015-08-17","pret":-0.00555,"close":9.18}
{"ticker":"WIFI","date":"2015-08-18","pret":0.01437,"close":8.76}
{"ticker":"WIFI","date":"2015-08-19","pret":-0.05994,"close":8.56}
{"ticker":"WIFI","date":"2015-08-20","pret":-0.00467,"close":8.19}
{"ticker":"WIFI","date":"2015-08-21","pret":-0.05909,"close":7.83}
{"ticker":"WIFI","date":"2015-08-24","pret":-0.0937,"close":7.34}
{"ticker":"WIFI","date":"2015-08-25","pret":0.02559,"close":7.21}
{"ticker":"WIFI","date":"2015-08-26","pret":-0.01879,"close":7.44}
{"ticker":"WIFI","date":"2015-08-27","pret":0.01879,"close":7.5}
{"ticker":"WIFI","date":"2015-08-28","pret":-0.00935,"close":7.62}
{"ticker":"WIFI","date":"2015-08-31","pret":0.02125,"close":7.55}
{"ticker":"WIFI","date":"2015-09-01","pret":-0.03069,"close":7.37}
{"ticker":"WIFI","date":"2015-09-02","pret":0.01078,"close":7.39}
{"ticker":"WIFI","date":"2015-09-03","pret":0,"close":7.68}
{"ticker":"WIFI","date":"2015-09-04","pret":0.01728,"close":7.61}
{"ticker":"WIFI","date":"2015-09-08","pret":0.01309,"close":7.71}
{"ticker":"WIFI","date":"2015-09-09","pret":0.01164,"close":7.54}
{"ticker":"WIFI","date":"2015-09-10","pret":-0.03133,"close":7.51}
{"ticker":"WIFI","date":"2015-09-11","pret":-0.00933,"close":7.52}
{"ticker":"WIFI","date":"2015-09-14","pret":0.00401,"close":7.56}
{"ticker":"WIFI","date":"2015-09-15","pret":0.00664,"close":7.95}
{"ticker":"WIFI","date":"2015-09-16","pret":0.0491,"close":7.85}
{"ticker":"WIFI","date":"2015-09-17","pret":-0.01397,"close":7.84}
{"ticker":"WIFI","date":"2015-09-18","pret":-0.01287,"close":7.81}
{"ticker":"WIFI","date":"2015-09-21","pret":0.02558,"close":7.95}
{"ticker":"WIFI","date":"2015-09-22","pret":-0.00506,"close":8.51}
{"ticker":"WIFI","date":"2015-09-23","pret":0.07456,"close":8.88}
{"ticker":"WIFI","date":"2015-09-24","pret":0.03473,"close":8.83}
{"ticker":"WIFI","date":"2015-09-25","pret":0.01804,"close":8.4}
{"ticker":"WIFI","date":"2015-09-28","pret":-0.07299,"close":8.17}
{"ticker":"WIFI","date":"2015-09-29","pret":-0.01942,"close":8.03}
{"ticker":"WIFI","date":"2015-09-30","pret":-0.00368,"close":8.28}
{"ticker":"WIFI","date":"2015-10-01","pret":0.01707,"close":8.38}
{"ticker":"WIFI","date":"2015-10-02","pret":0.00121,"close":8.24}
{"ticker":"WIFI","date":"2015-10-05","pret":0.00121,"close":8}
{"ticker":"WIFI","date":"2015-10-06","pret":-0.03311,"close":8.02}
{"ticker":"WIFI","date":"2015-10-07","pret":0.00993,"close":8.05}
{"ticker":"WIFI","date":"2015-10-08","pret":-0.00619,"close":7.85}
{"ticker":"WIFI","date":"2015-10-09"}
{"ticker":"WIFI","date":"2015-10-12","pret":-0.03155,"close":7.89}
{"ticker":"WIFI","date":"2015-10-13","pret":0.00256,"close":7.78}
{"ticker":"WIFI","date":"2015-10-14","pret":-0.0077,"close":7.51}
{"ticker":"WIFI","date":"2015-10-15","pret":-0.02611,"close":7.77}
{"ticker":"WIFI","date":"2015-10-16","pret":0.03125,"close":7.83}
{"ticker":"WIFI","date":"2015-10-19","pret":0.00256,"close":7.91}
{"ticker":"WIFI","date":"2015-10-20","pret":0.01523,"close":7.74}
{"ticker":"WIFI","date":"2015-10-21","pret":-0.02422,"close":7.54}
{"ticker":"WIFI","date":"2015-10-22","pret":-0.0235,"close":7.59}
{"ticker":"WIFI","date":"2015-10-23","pret":0.01962,"close":7.71}
{"ticker":"WIFI","date":"2015-10-26","pret":0,"close":7.68}
{"ticker":"WIFI","date":"2015-10-27","pret":-0.0065,"close":7.47}
{"ticker":"WIFI","date":"2015-10-28","pret":-0.02241,"close":7.75}
{"ticker":"WIFI","date":"2015-10-29","pret":0.03279,"close":7.61}
{"ticker":"WIFI","date":"2015-10-30","pret":-0.0143,"close":7.73}
{"ticker":"WIFI","date":"2015-11-02","pret":0.01042,"close":7.8}
{"ticker":"WIFI","date":"2015-11-03","pret":0.00388,"close":7.73}
{"ticker":"WIFI","date":"2015-11-04","pret":-0.00388,"close":7.85}
{"ticker":"WIFI","date":"2015-11-05","pret":0.02178,"close":7.98}
{"ticker":"WIFI","date":"2015-11-06","pret":0.0126,"close":8.23}
{"ticker":"WIFI","date":"2015-11-09","pret":0.02594,"close":7.52}
{"ticker":"WIFI","date":"2015-11-10","pret":-0.0919,"close":7.56}
{"ticker":"WIFI","date":"2015-11-11","pret":0.01064,"close":7.62}
{"ticker":"WIFI","date":"2015-11-12","pret":-0.00132,"close":7.37}
{"ticker":"WIFI","date":"2015-11-13","pret":-0.03504,"close":6.99}
{"ticker":"WIFI","date":"2015-11-16","pret":-0.03917,"close":6.21}
{"ticker":"WIFI","date":"2015-11-17","pret":-0.11957,"close":6.06}
{"ticker":"WIFI","date":"2015-11-18","pret":-0.02606,"close":6.54}
{"ticker":"WIFI","date":"2015-11-19","pret":0.07928,"close":6.43}
{"ticker":"WIFI","date":"2015-11-20","pret":-0.01073,"close":6.46}
{"ticker":"WIFI","date":"2015-11-23","pret":-0.01084,"close":6.65}
{"ticker":"WIFI","date":"2015-11-24","pret":0.02462,"close":6.51}
{"ticker":"WIFI","date":"2015-11-25","pret":-0.0107,"close":6.37}
{"ticker":"WIFI","date":"2015-11-26"}
{"ticker":"WIFI","date":"2015-11-27","pret":-0.02646,"close":6.64}
{"ticker":"WIFI","date":"2015-11-30","pret":0.05074,"close":6.62}
{"ticker":"WIFI","date":"2015-12-01","pret":-0.00602,"close":6.51}
{"ticker":"WIFI","date":"2015-12-02","pret":-0.0198,"close":6.47}
{"ticker":"WIFI","date":"2015-12-03","pret":-0.00308,"close":6.8}
{"ticker":"WIFI","date":"2015-12-04","pret":0.04526,"close":6.77}
{"ticker":"WIFI","date":"2015-12-07","pret":-0.00148,"close":6.55}
{"ticker":"WIFI","date":"2015-12-08","pret":-0.04687,"close":6.26}
{"ticker":"WIFI","date":"2015-12-09","pret":-0.03786,"close":6.49}
{"ticker":"WIFI","date":"2015-12-10","pret":0.04249,"close":6.41}
{"ticker":"WIFI","date":"2015-12-11","pret":-0.03608,"close":6.15}
{"ticker":"WIFI","date":"2015-12-14","pret":-0.02262,"close":5.97}
{"ticker":"WIFI","date":"2015-12-15","pret":-0.01316,"close":6.21}
{"ticker":"WIFI","date":"2015-12-16","pret":0.03897,"close":6.35}
{"ticker":"WIFI","date":"2015-12-17"}
{"ticker":"WIFI","date":"2015-12-18","pret":0.00477,"close":6.68}
{"ticker":"WIFI","date":"2015-12-21","pret":0.06444,"close":6.69}
{"ticker":"WIFI","date":"2015-12-22","pret":-0.00447,"close":6.86}
{"ticker":"WIFI","date":"2015-12-23","pret":0.02651,"close":6.97}
{"ticker":"WIFI","date":"2015-12-24","pret":0.01586,"close":7}
{"ticker":"WIFI","date":"2015-12-28","pret":-0.00143,"close":6.8}
{"ticker":"WIFI","date":"2015-12-29","pret":-0.01734,"close":6.84}
{"ticker":"WIFI","date":"2015-12-30","pret":-0.01173,"close":6.65}
{"ticker":"WIFI","date":"2015-12-31","pret":-0.02691,"close":6.62}
{"ticker":"WIFI","date":"2016-01-04","pret":-0.01835,"close":6.65}
{"ticker":"WIFI","date":"2016-01-05","pret":0.0274,"close":6.54}
{"ticker":"WIN","date":"2015-01-02","pret":0.00242,"close":49.8}
{"ticker":"WIN","date":"2015-01-05","pret":-0.00121,"close":48.63}
{"ticker":"WIN","date":"2015-01-06","pret":-0.02074,"close":48.6}
{"ticker":"WIN","date":"2015-01-07","pret":0.00492,"close":48.54}
{"ticker":"WIN","date":"2015-01-08","pret":0.00123,"close":49.8}
{"ticker":"WIN","date":"2015-01-09","pret":0.02302,"close":48.72}
{"ticker":"WIN","date":"2015-01-12","pret":-0.00601,"close":49.89}
{"ticker":"WIN","date":"2015-01-13","pret":0.01198,"close":50.1}
{"ticker":"WIN","date":"2015-01-14","pret":-0.01318,"close":50.7}
{"ticker":"WIN","date":"2015-01-15","pret":0.03438,"close":50.28}
{"ticker":"WIN","date":"2015-01-16","pret":-0.02239,"close":50.64}
{"ticker":"WIN","date":"2015-01-20","pret":0.00949,"close":49.92}
{"ticker":"WIN","date":"2015-01-21","pret":-0.02269,"close":50.04}
{"ticker":"WIN","date":"2015-01-22","pret":0.00842,"close":49.68}
{"ticker":"WIN","date":"2015-01-23","pret":-0.01084,"close":49.38}
{"ticker":"WIN","date":"2015-01-26","pret":0,"close":49.5}
{"ticker":"WIN","date":"2015-01-27","pret":-0.00729,"close":49.08}
{"ticker":"WIN","date":"2015-01-28","pret":0.00487,"close":48.6}
{"ticker":"WIN","date":"2015-01-29","pret":-0.01714,"close":48.78}
{"ticker":"WIN","date":"2015-01-30","pret":-0.00371,"close":47.7}
{"ticker":"WIN","date":"2015-02-02","pret":-0.01122,"close":49.26}
{"ticker":"WIN","date":"2015-02-03","pret":0.02842,"close":51.24}
{"ticker":"WIN","date":"2015-02-04","pret":0.03236,"close":50.94}
{"ticker":"WIN","date":"2015-02-05","pret":0.00705,"close":50.88}
{"ticker":"WIN","date":"2015-02-06","pret":-0.00705,"close":51.48}
{"ticker":"WIN","date":"2015-02-09","pret":0.01289,"close":52.8}
{"ticker":"WIN","date":"2015-02-10","pret":0.02415,"close":52.98}
{"ticker":"WIN","date":"2015-02-11","pret":0.00114,"close":52.98}
{"ticker":"WIN","date":"2015-02-12","pret":0.00679,"close":53.28}
{"ticker":"WIN","date":"2015-02-13","pret":0,"close":53.64}
{"ticker":"WIN","date":"2015-02-17","pret":0.00562,"close":53.88}
{"ticker":"WIN","date":"2015-02-18","pret":-0.00224,"close":52.62}
{"ticker":"WIN","date":"2015-02-19","pret":-0.02043,"close":52.02}
{"ticker":"WIN","date":"2015-02-20","pret":-0.01038,"close":51.78}
{"ticker":"WIN","date":"2015-02-23","pret":-0.00116,"close":51.48}
{"ticker":"WIN","date":"2015-02-24","pret":-0.04752,"close":47.16}
{"ticker":"WIN","date":"2015-02-25","pret":-0.03089,"close":47.16}
{"ticker":"WIN","date":"2015-02-26","pret":-0.01009,"close":46.62}
{"ticker":"WIN","date":"2015-02-27","pret":-0.00891,"close":47.34}
{"ticker":"WIN","date":"2015-03-02","pret":0.019,"close":47.16}
{"ticker":"WIN","date":"2015-03-03","pret":-0.019,"close":46.62}
{"ticker":"WIN","date":"2015-03-04","pret":-0.00899,"close":46.74}
{"ticker":"WIN","date":"2015-03-05","pret":0.00386,"close":46.56}
{"ticker":"WIN","date":"2015-03-06","pret":-0.00516,"close":46.02}
{"ticker":"WIN","date":"2015-03-09","pret":-0.00908,"close":45.48}
{"ticker":"WIN","date":"2015-03-10","pret":-0.01577,"close":45.3}
{"ticker":"WIN","date":"2015-03-11","pret":0,"close":45.42}
{"ticker":"WIN","date":"2015-03-12","pret":0.02614,"close":46.56}
{"ticker":"WIN","date":"2015-03-13","pret":0,"close":45.24}
{"ticker":"WIN","date":"2015-03-16","pret":-0.03013,"close":45.51}
{"ticker":"WIN","date":"2015-03-17","pret":0.00663,"close":46.14}
{"ticker":"WIN","date":"2015-03-18","pret":0.01703,"close":48.18}
{"ticker":"WIN","date":"2015-03-19","pret":0.04196,"close":47.1}
{"ticker":"WIN","date":"2015-03-20","pret":-0.0214,"close":48.12}
{"ticker":"WIN","date":"2015-03-23","pret":0.02015,"close":48.12}
{"ticker":"WIN","date":"2015-03-24","pret":-0.00125,"close":47.82}
{"ticker":"WIN","date":"2015-03-25","pret":-0.00501,"close":47.04}
{"ticker":"WIN","date":"2015-03-26","pret":-0.019,"close":47.04}
{"ticker":"WIN","date":"2015-03-27","pret":-0.02985,"close":44.64}
{"ticker":"WIN","date":"2015-03-30","pret":-0.01728,"close":44.91}
{"ticker":"WIN","date":"2015-03-31","pret":0.00134,"close":44.4}
{"ticker":"WIN","date":"2015-04-01","pret":-0.01212,"close":46.62}
{"ticker":"WIN","date":"2015-04-02","pret":0.05278,"close":47.52}
{"ticker":"WIN","date":"2015-04-06","pret":0.01023,"close":48.36}
{"ticker":"WIN","date":"2015-04-07","pret":0.02513,"close":47.94}
{"ticker":"WIN","date":"2015-04-08","pret":-0.01123,"close":47.28}
{"ticker":"WIN","date":"2015-04-09","pret":-0.00882,"close":48.12}
{"ticker":"WIN","date":"2015-04-10","pret":0.01881,"close":47.94}
{"ticker":"WIN","date":"2015-04-13","pret":-0.00999,"close":47.76}
{"ticker":"WIN","date":"2015-04-14","pret":-0.00251,"close":47.16}
{"ticker":"WIN","date":"2015-04-15","pret":0.00126,"close":45.84}
{"ticker":"WIN","date":"2015-04-16","pret":-0.03972,"close":46.38}
{"ticker":"WIN","date":"2015-04-17","pret":0.00781,"close":46.14}
{"ticker":"WIN","date":"2015-04-20","pret":0.46952,"close":78}
{"ticker":"WIN","date":"2015-04-21","pret":0.12845,"close":81.6}
{"ticker":"WIN","date":"2015-04-22","pret":-0.04523,"close":88.5}
{"ticker":"WIN","date":"2015-04-23","pret":-0.4718,"close":49.74}
{"ticker":"WIN","date":"2015-04-24","pret":-0.00841,"close":73.86}
{"ticker":"WIN","date":"2015-04-27","pret":-1.44551,"close":10.61}
{"ticker":"WIN","date":"2015-04-28","pret":-0.07621,"close":11.9}
{"ticker":"WIN","date":"2015-04-29","pret":0.08216,"close":10.99}
{"ticker":"WIN","date":"2015-04-30","pret":-0.06845,"close":11.68}
{"ticker":"WIN","date":"2015-05-01","pret":0.05822,"close":11.52}
{"ticker":"WIN","date":"2015-05-04","pret":-0.01467,"close":11.16}
{"ticker":"WIN","date":"2015-05-05","pret":-0.0354,"close":10.85}
{"ticker":"WIN","date":"2015-05-06","pret":-0.02832,"close":10.28}
{"ticker":"WIN","date":"2015-05-07","pret":-0.05134,"close":9.83}
{"ticker":"WIN","date":"2015-05-08","pret":-0.05722,"close":9.18}
{"ticker":"WIN","date":"2015-05-11","pret":-0.05304,"close":8.7}
{"ticker":"WIN","date":"2015-05-12","pret":-0.07579,"close":8.59}
{"ticker":"WIN","date":"2015-05-13","pret":0.014,"close":8.46}
{"ticker":"WIN","date":"2015-05-14","pret":-0.0199,"close":8.36}
{"ticker":"WIN","date":"2015-05-15","pret":-0.01309,"close":8.61}
{"ticker":"WIN","date":"2015-05-18","pret":0.02484,"close":8.36}
{"ticker":"WIN","date":"2015-05-19","pret":-0.02604,"close":8.32}
{"ticker":"WIN","date":"2015-05-20","pret":-0.0012,"close":8.27}
{"ticker":"WIN","date":"2015-05-21","pret":-0.0012,"close":8.52}
{"ticker":"WIN","date":"2015-05-22","pret":0.0036,"close":8.27}
{"ticker":"WIN","date":"2015-05-26","pret":-0.01448,"close":7.96}
{"ticker":"WIN","date":"2015-05-27","pret":-0.02585,"close":8.11}
{"ticker":"WIN","date":"2015-05-28","pret":0.00622,"close":8.28}
{"ticker":"WIN","date":"2015-05-29","pret":0.03411,"close":8.14}
{"ticker":"WIN","date":"2015-06-01","pret":-0.0267,"close":8}
{"ticker":"WIN","date":"2015-06-02","pret":-0.01362,"close":8.01}
{"ticker":"WIN","date":"2015-06-03","pret":0.00745,"close":8.05}
{"ticker":"WIN","date":"2015-06-04","pret":-0.00745,"close":7.72}
{"ticker":"WIN","date":"2015-06-05","pret":-0.03683,"close":7.39}
{"ticker":"WIN","date":"2015-06-08","pret":-0.04363,"close":7.62}
{"ticker":"WIN","date":"2015-06-09","pret":0.02535,"close":7.53}
{"ticker":"WIN","date":"2015-06-10","pret":0,"close":7.37}
{"ticker":"WIN","date":"2015-06-11","pret":-0.02265,"close":7.59}
{"ticker":"WIN","date":"2015-06-12","pret":0.01737,"close":7.49}
{"ticker":"WIN","date":"2015-06-15","pret":-0.01199,"close":7.47}
{"ticker":"WIN","date":"2015-06-16","pret":0,"close":7.34}
{"ticker":"WIN","date":"2015-06-17","pret":-0.01078,"close":7.49}
{"ticker":"WIN","date":"2015-06-18","pret":0.0148,"close":7.42}
{"ticker":"WIN","date":"2015-06-19","pret":-0.01209,"close":7.66}
{"ticker":"WIN","date":"2015-06-22","pret":0.03323,"close":7.54}
{"ticker":"WIN","date":"2015-06-23","pret":-0.00787,"close":7.51}
{"ticker":"WIN","date":"2015-06-24","pret":-0.00927,"close":7.38}
{"ticker":"WIN","date":"2015-06-25","pret":-0.01204,"close":7.01}
{"ticker":"WIN","date":"2015-06-26","pret":-0.06248,"close":6.64}
{"ticker":"WIN","date":"2015-06-29","pret":-0.05446,"close":6.54}
{"ticker":"WIN","date":"2015-06-30","pret":-0.00151,"close":6.38}
{"ticker":"WIN","date":"2015-07-01","pret":-0.00913,"close":6.27}
{"ticker":"WIN","date":"2015-07-02","pret":-0.02948,"close":6.19}
{"ticker":"WIN","date":"2015-07-06","pret":-0.03038,"close":6.1}
{"ticker":"WIN","date":"2015-07-07","pret":-0.00325,"close":5.89}
{"ticker":"WIN","date":"2015-07-08","pret":-0.04838,"close":5.64}
{"ticker":"WIN","date":"2015-07-09","pret":-0.01724,"close":5.5}
{"ticker":"WIN","date":"2015-07-10","pret":-0.0336,"close":5.68}
{"ticker":"WIN","date":"2015-07-13","pret":-0.01085,"close":5.47}
{"ticker":"WIN","date":"2015-07-14","pret":-0.00364,"close":5.41}
{"ticker":"WIN","date":"2015-07-15","pret":-0.01101,"close":5.56}
{"ticker":"WIN","date":"2015-07-16","pret":0.01828,"close":5.37}
{"ticker":"WIN","date":"2015-07-17","pret":-0.02569,"close":5.3}
{"ticker":"WIN","date":"2015-07-20","pret":-0.02256,"close":5.32}
{"ticker":"WIN","date":"2015-07-21","pret":0.02627,"close":5.23}
{"ticker":"WIN","date":"2015-07-22","pret":-0.03774,"close":5.04}
{"ticker":"WIN","date":"2015-07-23","pret":-0.03324,"close":4.86}
{"ticker":"WIN","date":"2015-07-24","pret":-0.02415,"close":4.57}
{"ticker":"WIN","date":"2015-07-27","pret":-0.07835,"close":4.7}
{"ticker":"WIN","date":"2015-07-28","pret":0.02823,"close":4.71}
{"ticker":"WIN","date":"2015-07-29","pret":0.01909,"close":4.75}
{"ticker":"WIN","date":"2015-07-30","pret":-0.01909,"close":4.77}
{"ticker":"WIN","date":"2015-07-31","pret":0.01699,"close":4.85}
{"ticker":"WIN","date":"2015-08-03","pret":0.02495,"close":4.92}
{"ticker":"WIN","date":"2015-08-04","pret":0.01022,"close":5.06}
{"ticker":"WIN","date":"2015-08-05","pret":0.03003,"close":5.18}
{"ticker":"WIN","date":"2015-08-06","pret":0.09046,"close":5.69}
{"ticker":"WIN","date":"2015-08-07","pret":0.04233,"close":5.64}
{"ticker":"WIN","date":"2015-08-10","pret":-0.01567,"close":6.03}
{"ticker":"WIN","date":"2015-08-11","pret":0.05129,"close":6.04}
{"ticker":"WIN","date":"2015-08-12","pret":-0.01511,"close":6.09}
{"ticker":"WIN","date":"2015-08-13","pret":0.02341,"close":6.51}
{"ticker":"WIN","date":"2015-08-14","pret":0.06712,"close":6.72}
{"ticker":"WIN","date":"2015-08-17","pret":0.03791,"close":7.01}
{"ticker":"WIN","date":"2015-08-18","pret":0.03653,"close":6.51}
{"ticker":"WIN","date":"2015-08-19","pret":-0.06368,"close":6.29}
{"ticker":"WIN","date":"2015-08-20","pret":-0.055,"close":6.69}
{"ticker":"WIN","date":"2015-08-21","pret":0.03023,"close":6.69}
{"ticker":"WIN","date":"2015-08-24","pret":-0.05808,"close":6.5}
{"ticker":"WIN","date":"2015-08-25","pret":0.10851,"close":6.68}
{"ticker":"WIN","date":"2015-08-26","pret":-0.00149,"close":6.69}
{"ticker":"WIN","date":"2015-08-27","pret":0.01187,"close":6.79}
{"ticker":"WIN","date":"2015-08-28","pret":-0.0074,"close":7.03}
{"ticker":"WIN","date":"2015-08-31","pret":0.02928,"close":7.19}
{"ticker":"WIN","date":"2015-09-01","pret":0.02985,"close":7.41}
{"ticker":"WIN","date":"2015-09-02","pret":0.0425,"close":8}
{"ticker":"WIN","date":"2015-09-03","pret":0.07248,"close":7.83}
{"ticker":"WIN","date":"2015-09-04","pret":-0.03817,"close":7.6}
{"ticker":"WIN","date":"2015-09-08","pret":-0.0026,"close":7.46}
{"ticker":"WIN","date":"2015-09-09","pret":-0.03036,"close":7.55}
{"ticker":"WIN","date":"2015-09-10","pret":-0.0135,"close":7.64}
{"ticker":"WIN","date":"2015-09-11","pret":0.02018,"close":7.56}
{"ticker":"WIN","date":"2015-09-14","pret":-0.01206,"close":7}
{"ticker":"WIN","date":"2015-09-15","pret":-0.04549,"close":7.08}
{"ticker":"WIN","date":"2015-09-16","pret":-0.00424,"close":6.98}
{"ticker":"WIN","date":"2015-09-17","pret":-0.0157,"close":7.2}
{"ticker":"WIN","date":"2015-09-18","pret":0.01287,"close":6.92}
{"ticker":"WIN","date":"2015-09-21","pret":-0.01431,"close":7.21}
{"ticker":"WIN","date":"2015-09-22","pret":0.0242,"close":7.01}
{"ticker":"WIN","date":"2015-09-23","pret":-0.01132,"close":6.9}
{"ticker":"WIN","date":"2015-09-24","pret":-0.01288,"close":7.02}
{"ticker":"WIN","date":"2015-09-25","pret":0.0242,"close":6.95}
{"ticker":"WIN","date":"2015-09-28","pret":-0.06089,"close":6.64}
{"ticker":"WIN","date":"2015-09-29","pret":-0.01052,"close":6.07}
{"ticker":"WIN","date":"2015-09-30","pret":-0.09501,"close":6.14}
{"ticker":"WIN","date":"2015-10-01","pret":0.01648,"close":5.7}
{"ticker":"WIN","date":"2015-10-02","pret":-0.07814,"close":5.86}
{"ticker":"WIN","date":"2015-10-05","pret":0.03813,"close":6.2}
{"ticker":"WIN","date":"2015-10-06","pret":0.05782,"close":6.09}
{"ticker":"WIN","date":"2015-10-07","pret":-0.01945,"close":6.44}
{"ticker":"WIN","date":"2015-10-08","pret":0.04637,"close":6.66}
{"ticker":"WIN","date":"2015-10-09","pret":0.04879,"close":6.61}
{"ticker":"WIN","date":"2015-10-12","pret":-0.01348,"close":6.65}
{"ticker":"WIN","date":"2015-10-13","pret":-0.00605,"close":6.71}
{"ticker":"WIN","date":"2015-10-14","pret":0.02251,"close":6.39}
{"ticker":"WIN","date":"2015-10-15","pret":-0.05489,"close":6.67}
{"ticker":"WIN","date":"2015-10-16","pret":0.04445,"close":6.85}
{"ticker":"WIN","date":"2015-10-19","pret":0.04829,"close":6.94}
{"ticker":"WIN","date":"2015-10-20","pret":-0.0043,"close":7.44}
{"ticker":"WIN","date":"2015-10-21","pret":0.06526,"close":7.5}
{"ticker":"WIN","date":"2015-10-22","pret":0.01732,"close":7.51}
{"ticker":"WIN","date":"2015-10-23","pret":-0.00397,"close":7.18}
{"ticker":"WIN","date":"2015-10-26","pret":-0.04753,"close":6.96}
{"ticker":"WIN","date":"2015-10-27","pret":-0.03395,"close":6.69}
{"ticker":"WIN","date":"2015-10-28","pret":-0.03514,"close":6.83}
{"ticker":"WIN","date":"2015-10-29","pret":0.01185,"close":6.66}
{"ticker":"WIN","date":"2015-10-30","pret":-0.01185,"close":6.51}
{"ticker":"WIN","date":"2015-11-02","pret":-0.02108,"close":6.63}
{"ticker":"WIN","date":"2015-11-03","pret":0.00909,"close":6.57}
{"ticker":"WIN","date":"2015-11-04","pret":0.01199,"close":6.38}
{"ticker":"WIN","date":"2015-11-05","pret":-0.00149,"close":6.14}
{"ticker":"WIN","date":"2015-11-06","pret":-0.09218,"close":6.36}
{"ticker":"WIN","date":"2015-11-09","pret":0.0557,"close":6.52}
{"ticker":"WIN","date":"2015-11-10","pret":0.01078,"close":6.24}
{"ticker":"WIN","date":"2015-11-11","pret":-0.04382,"close":6.11}
{"ticker":"WIN","date":"2015-11-12","pret":-0.02758,"close":6.15}
{"ticker":"WIN","date":"2015-11-13","pret":0.00328,"close":5.53}
{"ticker":"WIN","date":"2015-11-16","pret":-0.08552,"close":5.71}
{"ticker":"WIN","date":"2015-11-17","pret":0.03337,"close":5.65}
{"ticker":"WIN","date":"2015-11-18","pret":-0.02448,"close":5.78}
{"ticker":"WIN","date":"2015-11-19","pret":0.02275,"close":5.77}
{"ticker":"WIN","date":"2015-11-20","pret":0.00173,"close":5.99}
{"ticker":"WIN","date":"2015-11-23","pret":0.03563,"close":6}
{"ticker":"WIN","date":"2015-11-24","pret":-0.00501,"close":6.23}
{"ticker":"WIN","date":"2015-11-25","pret":0.04102,"close":6.17}
{"ticker":"WIN","date":"2015-11-26"}
{"ticker":"WIN","date":"2015-11-27","pret":-0.01132,"close":6.22}
{"ticker":"WIN","date":"2015-11-30","pret":0.01132,"close":6.23}
{"ticker":"WIN","date":"2015-12-01","pret":0.04403,"close":6.44}
{"ticker":"WIN","date":"2015-12-02","pret":-0.00927,"close":6.5}
{"ticker":"WIN","date":"2015-12-03","pret":0.01081,"close":6.38}
{"ticker":"WIN","date":"2015-12-04","pret":-0.0186,"close":6.3}
{"ticker":"WIN","date":"2015-12-07","pret":-0.01896,"close":6.37}
{"ticker":"WIN","date":"2015-12-08","pret":0.00477,"close":6.36}
{"ticker":"WIN","date":"2015-12-09","pret":0.0079,"close":6.37}
{"ticker":"WIN","date":"2015-12-10","pret":0.00157,"close":6.31}
{"ticker":"WIN","date":"2015-12-11","pret":-0.01745,"close":6.07}
{"ticker":"WIN","date":"2015-12-14","pret":-0.03252,"close":5.93}
{"ticker":"WIN","date":"2015-12-15","pret":-0.01164,"close":5.98}
{"ticker":"WIN","date":"2015-12-16","pret":0.00167,"close":6.35}
{"ticker":"WIN","date":"2015-12-17"}
{"ticker":"WIN","date":"2015-12-18","pret":0.04089,"close":6.31}
{"ticker":"WIN","date":"2015-12-21","pret":-0.01128,"close":6.45}
{"ticker":"WIN","date":"2015-12-22","pret":0.04593,"close":6.6}
{"ticker":"WIN","date":"2015-12-23","pret":0.02899,"close":7.06}
{"ticker":"WIN","date":"2015-12-24","pret":0.08362,"close":7.2}
{"ticker":"WIN","date":"2015-12-28","pret":-0.00833,"close":6.81}
{"ticker":"WIN","date":"2015-12-29","pret":-0.07079,"close":6.86}
{"ticker":"WIN","date":"2015-12-30","pret":0.02221,"close":6.48}
{"ticker":"WIN","date":"2015-12-31","pret":-0.05415,"close":6.44}
{"ticker":"WIN","date":"2016-01-04","pret":-0.01558,"close":6.1}
{"ticker":"WIN","date":"2016-01-05","pret":-0.04331,"close":6.09}
{"ticker":"WINA","date":"2015-01-02","pret":0.00413,"close":85.98}
{"ticker":"WINA","date":"2015-01-05","pret":-0.00643,"close":85.61}
{"ticker":"WINA","date":"2015-01-06","pret":-0.02474,"close":81.59}
{"ticker":"WINA","date":"2015-01-07","pret":-0.02816,"close":81.81}
{"ticker":"WINA","date":"2015-01-08","pret":-0.00756,"close":82.41}
{"ticker":"WINA","date":"2015-01-09","pret":0.00196,"close":82.19}
{"ticker":"WINA","date":"2015-01-12","pret":-0.00184,"close":81.96}
{"ticker":"WINA","date":"2015-01-13","pret":0.00269,"close":81.51}
{"ticker":"WINA","date":"2015-01-14","pret":-0.00797,"close":80.7}
{"ticker":"WINA","date":"2015-01-15","pret":-0.0084,"close":80.03}
{"ticker":"WINA","date":"2015-01-16","pret":-0.00985,"close":81.06}
{"ticker":"WINA","date":"2015-01-20","pret":0.02354,"close":80.74}
{"ticker":"WINA","date":"2015-01-21","pret":-0.01331,"close":80.32}
{"ticker":"WINA","date":"2015-01-22","pret":0.00396,"close":81.12}
{"ticker":"WINA","date":"2015-01-23","pret":-0.00062,"close":81.55}
{"ticker":"WINA","date":"2015-01-26","pret":0.00346,"close":82.03}
{"ticker":"WINA","date":"2015-01-27","pret":0.00663,"close":81.94}
{"ticker":"WINA","date":"2015-01-28","pret":0.0089,"close":80.89}
{"ticker":"WINA","date":"2015-01-29","pret":-0.02171,"close":82.26}
{"ticker":"WINA","date":"2015-01-30","pret":0.01244,"close":81.51}
{"ticker":"WINA","date":"2015-02-02","pret":-0.00799,"close":81.62}
{"ticker":"WINA","date":"2015-02-03","pret":-0.00359,"close":82.21}
{"ticker":"WINA","date":"2015-02-04","pret":0.00519,"close":81.12}
{"ticker":"WINA","date":"2015-02-05","pret":0.01735,"close":83.17}
{"ticker":"WINA","date":"2015-02-06","pret":0.01012,"close":83.63}
{"ticker":"WINA","date":"2015-02-09","pret":0.00455,"close":83.08}
{"ticker":"WINA","date":"2015-02-10","pret":-0.00263,"close":82.25}
{"ticker":"WINA","date":"2015-02-11","pret":-0.01459,"close":80}
{"ticker":"WINA","date":"2015-02-12","pret":-0.03396,"close":80.44}
{"ticker":"WINA","date":"2015-02-13","pret":0.02126,"close":80.37}
{"ticker":"WINA","date":"2015-02-17","pret":-0.01001,"close":80.3}
{"ticker":"WINA","date":"2015-02-18","pret":-0.00199,"close":80.1}
{"ticker":"WINA","date":"2015-02-19","pret":-0.00312,"close":80.47}
{"ticker":"WINA","date":"2015-02-20","pret":0.0087,"close":80.09}
{"ticker":"WINA","date":"2015-02-23","pret":-0.00372,"close":80.03}
{"ticker":"WINA","date":"2015-02-24","pret":-0.00686,"close":80.48}
{"ticker":"WINA","date":"2015-02-25","pret":0.00075,"close":81.95}
{"ticker":"WINA","date":"2015-02-26","pret":0.02956,"close":81.26}
{"ticker":"WINA","date":"2015-02-27","pret":-0.01442,"close":82.1}
{"ticker":"WINA","date":"2015-03-02","pret":0.01915,"close":81.95}
{"ticker":"WINA","date":"2015-03-03","pret":-0.01976,"close":80.43}
{"ticker":"WINA","date":"2015-03-04","pret":-0.0073,"close":80.74}
{"ticker":"WINA","date":"2015-03-05","pret":0.00963,"close":81}
{"ticker":"WINA","date":"2015-03-06","pret":-0.01286,"close":80}
{"ticker":"WINA","date":"2015-03-09","pret":0.00509,"close":81.64}
{"ticker":"WINA","date":"2015-03-10","pret":-0.00174,"close":81.76}
{"ticker":"WINA","date":"2015-03-11","pret":0.00692,"close":82.71}
{"ticker":"WINA","date":"2015-03-12","pret":0.02531,"close":82.66}
{"ticker":"WINA","date":"2015-03-13","pret":-0.01489,"close":81.32}
{"ticker":"WINA","date":"2015-03-16","pret":-0.00894,"close":80.98}
{"ticker":"WINA","date":"2015-03-17","pret":0.00466,"close":80.78}
{"ticker":"WINA","date":"2015-03-18","pret":-0.01394,"close":81.1}
{"ticker":"WINA","date":"2015-03-19","pret":0.01271,"close":82.8}
{"ticker":"WINA","date":"2015-03-20","pret":0.014,"close":83.54}
{"ticker":"WINA","date":"2015-03-23","pret":0.00903,"close":85}
{"ticker":"WINA","date":"2015-03-24","pret":-0.00867,"close":86}
{"ticker":"WINA","date":"2015-03-25","pret":0.04676,"close":85.16}
{"ticker":"WINA","date":"2015-03-26","pret":-0.01382,"close":85.01}
{"ticker":"WINA","date":"2015-03-27","pret":-0.0061,"close":85.94}
{"ticker":"WINA","date":"2015-03-30","pret":0.02004,"close":85.94}
{"ticker":"WINA","date":"2015-03-31","pret":0.00655,"close":87.57}
{"ticker":"WINA","date":"2015-04-01","pret":-0.02201,"close":86.15}
{"ticker":"WINA","date":"2015-04-02","pret":0.02064,"close":85.42}
{"ticker":"WINA","date":"2015-04-06","pret":-0.03183,"close":87.37}
{"ticker":"WINA","date":"2015-04-07","pret":0.03515,"close":85.6}
{"ticker":"WINA","date":"2015-04-08","pret":-0.01301,"close":86.6}
{"ticker":"WINA","date":"2015-04-09","pret":-0.01471,"close":85.3}
{"ticker":"WINA","date":"2015-04-10","pret":0.00995,"close":85}
{"ticker":"WINA","date":"2015-04-13","pret":-0.0035,"close":85.11}
{"ticker":"WINA","date":"2015-04-14","pret":0.00664,"close":84.72}
{"ticker":"WINA","date":"2015-04-15","pret":0.00648,"close":87}
{"ticker":"WINA","date":"2015-04-16","pret":0.00311,"close":89.51}
{"ticker":"WINA","date":"2015-04-17","pret":0.018,"close":89.36}
{"ticker":"WINA","date":"2015-04-20","pret":0.01412,"close":90.67}
{"ticker":"WINA","date":"2015-04-21","pret":0.00942,"close":88.66}
{"ticker":"WINA","date":"2015-04-22","pret":-0.03204,"close":88.64}
{"ticker":"WINA","date":"2015-04-23","pret":0.01166,"close":87.73}
{"ticker":"WINA","date":"2015-04-24","pret":-0.00904,"close":89.09}
{"ticker":"WINA","date":"2015-04-27","pret":0.00623,"close":90.85}
{"ticker":"WINA","date":"2015-04-28","pret":0.01834,"close":90.5}
{"ticker":"WINA","date":"2015-04-29","pret":-0.00266,"close":90.12}
{"ticker":"WINA","date":"2015-04-30","pret":-0.00011,"close":90.01}
{"ticker":"WINA","date":"2015-05-01","pret":-0.00044,"close":90.03}
{"ticker":"WINA","date":"2015-05-04","pret":0.00078,"close":90.5}
{"ticker":"WINA","date":"2015-05-05","pret":0,"close":90.1}
{"ticker":"WINA","date":"2015-05-06","pret":0.00951,"close":90.31}
{"ticker":"WINA","date":"2015-05-07","pret":-0.00984,"close":90.07}
{"ticker":"WINA","date":"2015-05-08","pret":0.00543,"close":90.92}
{"ticker":"WINA","date":"2015-05-11","pret":-0.00376,"close":90.09}
{"ticker":"WINA","date":"2015-05-12","pret":-0.00244,"close":90.1}
{"ticker":"WINA","date":"2015-05-13","pret":0.00665,"close":90.37}
{"ticker":"WINA","date":"2015-05-14","pret":0.00276,"close":90.75}
{"ticker":"WINA","date":"2015-05-15","pret":0.00077,"close":92.45}
{"ticker":"WINA","date":"2015-05-18","pret":0.00757,"close":91.44}
{"ticker":"WINA","date":"2015-05-19","pret":0.00196,"close":93.05}
{"ticker":"WINA","date":"2015-05-20","pret":0.01084,"close":92.28}
{"ticker":"WINA","date":"2015-05-21","pret":0.00022,"close":92.72}
{"ticker":"WINA","date":"2015-05-22","pret":-0.00779,"close":92.64}
{"ticker":"WINA","date":"2015-05-26","pret":-0.00196,"close":88.32}
{"ticker":"WINA","date":"2015-05-27","pret":-0.03795,"close":89.56}
{"ticker":"WINA","date":"2015-05-28","pret":0.0035,"close":89.36}
{"ticker":"WINA","date":"2015-05-29","pret":0.00763,"close":91.93}
{"ticker":"WINA","date":"2015-06-01","pret":0.01894,"close":92.7}
{"ticker":"WINA","date":"2015-06-02","pret":0.00885,"close":92.45}
{"ticker":"WINA","date":"2015-06-03","pret":0.00672,"close":94.79}
{"ticker":"WINA","date":"2015-06-04","pret":0.02486,"close":95.8}
{"ticker":"WINA","date":"2015-06-05","pret":0.00484,"close":97.7}
{"ticker":"WINA","date":"2015-06-08","pret":0.02742,"close":99.3}
{"ticker":"WINA","date":"2015-06-09","pret":0.01025,"close":99.37}
{"ticker":"WINA","date":"2015-06-10","pret":0.00705,"close":101.68}
{"ticker":"WINA","date":"2015-06-11","pret":0.02222,"close":102.6}
{"ticker":"WINA","date":"2015-06-12","pret":0.00029,"close":104.16}
{"ticker":"WINA","date":"2015-06-15","pret":0.01151,"close":102.51}
{"ticker":"WINA","date":"2015-06-16","pret":-0.00252,"close":102.12}
{"ticker":"WINA","date":"2015-06-17","pret":-0.00869,"close":99}
{"ticker":"WINA","date":"2015-06-18","pret":-0.02381,"close":99.78}
{"ticker":"WINA","date":"2015-06-19","pret":0.00401,"close":99.03}
{"ticker":"WINA","date":"2015-06-22","pret":0,"close":100.9}
{"ticker":"WINA","date":"2015-06-23","pret":0.01074,"close":100.92}
{"ticker":"WINA","date":"2015-06-24","pret":0.00257,"close":100.31}
{"ticker":"WINA","date":"2015-06-25","pret":-0.00842,"close":100.83}
{"ticker":"WINA","date":"2015-06-26","pret":0.00486,"close":100.55}
{"ticker":"WINA","date":"2015-06-29","pret":-0.01426,"close":99.4}
{"ticker":"WINA","date":"2015-06-30","pret":0.00651,"close":98.5}
{"ticker":"WINA","date":"2015-07-01","pret":-0.00802,"close":99}
{"ticker":"WINA","date":"2015-07-02","pret":-0.00666,"close":98.88}
{"ticker":"WINA","date":"2015-07-06","pret":-0.00875,"close":100.17}
{"ticker":"WINA","date":"2015-07-07","pret":0.01309,"close":101.1}
{"ticker":"WINA","date":"2015-07-08","pret":0.016,"close":101.2}
{"ticker":"WINA","date":"2015-07-09","pret":0.00997,"close":103.2}
{"ticker":"WINA","date":"2015-07-10","pret":0.00987,"close":104.79}
{"ticker":"WINA","date":"2015-07-13","pret":0.02146,"close":106.48}
{"ticker":"WINA","date":"2015-07-14","pret":0.00418,"close":105.52}
{"ticker":"WINA","date":"2015-07-15","pret":0.00275,"close":103.25}
{"ticker":"WINA","date":"2015-07-16","pret":-0.02499,"close":102.7}
{"ticker":"WINA","date":"2015-07-17","pret":-0.00554,"close":103.99}
{"ticker":"WINA","date":"2015-07-20","pret":0.01144,"close":101.73}
{"ticker":"WINA","date":"2015-07-21","pret":-0.01711,"close":103.5}
{"ticker":"WINA","date":"2015-07-22","pret":0.0045,"close":103}
{"ticker":"WINA","date":"2015-07-23","pret":0.00613,"close":102.5}
{"ticker":"WINA","date":"2015-07-24","pret":-0.00642,"close":101.05}
{"ticker":"WINA","date":"2015-07-27","pret":-0.01396,"close":100.53}
{"ticker":"WINA","date":"2015-07-28","pret":0.00188,"close":101.5}
{"ticker":"WINA","date":"2015-07-29","pret":0.00306,"close":102.3}
{"ticker":"WINA","date":"2015-07-30","pret":0.00305,"close":102.02}
{"ticker":"WINA","date":"2015-07-31","pret":0.00382,"close":101.36}
{"ticker":"WINA","date":"2015-08-03","pret":-0.01102,"close":101.12}
{"ticker":"WINA","date":"2015-08-04","pret":-0.00079,"close":102.94}
{"ticker":"WINA","date":"2015-08-05","pret":0.01659,"close":102.64}
{"ticker":"WINA","date":"2015-08-06","pret":0.00544,"close":101.46}
{"ticker":"WINA","date":"2015-08-07","pret":-0.01218,"close":100.57}
{"ticker":"WINA","date":"2015-08-10","pret":-0.01432,"close":102.05}
{"ticker":"WINA","date":"2015-08-11","pret":0.00595,"close":101.5}
{"ticker":"WINA","date":"2015-08-12","pret":-0.00148,"close":100.6}
{"ticker":"WINA","date":"2015-08-13","pret":0.00178,"close":101.65}
{"ticker":"WINA","date":"2015-08-14","pret":-0.00178,"close":103.06}
{"ticker":"WINA","date":"2015-08-17","pret":0.02474,"close":101.18}
{"ticker":"WINA","date":"2015-08-18","pret":-0.01892,"close":101}
{"ticker":"WINA","date":"2015-08-19","pret":-0.00582,"close":100.27}
{"ticker":"WINA","date":"2015-08-20","pret":-0.01095,"close":101.95}
{"ticker":"WINA","date":"2015-08-21","pret":0.01332,"close":100.1}
{"ticker":"WINA","date":"2015-08-24","pret":-0.01985,"close":99.24}
{"ticker":"WINA","date":"2015-08-25","pret":0.02133,"close":99.71}
{"ticker":"WINA","date":"2015-08-26","pret":-0.00376,"close":96.74}
{"ticker":"WINA","date":"2015-08-27","pret":-0.04381,"close":97}
{"ticker":"WINA","date":"2015-08-28","pret":0.00021,"close":98.09}
{"ticker":"WINA","date":"2015-08-31","pret":0.01427,"close":98.9}
{"ticker":"WINA","date":"2015-09-01","pret":0.00163,"close":99.4}
{"ticker":"WINA","date":"2015-09-02","pret":0.02204,"close":101.5}
{"ticker":"WINA","date":"2015-09-03","pret":0.0006,"close":101.85}
{"ticker":"WINA","date":"2015-09-04","pret":0.0197,"close":102.72}
{"ticker":"WINA","date":"2015-09-08","pret":0.00487,"close":100.09}
{"ticker":"WINA","date":"2015-09-09","pret":-0.01704,"close":98.2}
{"ticker":"WINA","date":"2015-09-10","pret":-0.02967,"close":97.86}
{"ticker":"WINA","date":"2015-09-11","pret":0.01825,"close":100.01}
{"ticker":"WINA","date":"2015-09-14","pret":-0.01307,"close":100.46}
{"ticker":"WINA","date":"2015-09-15","pret":0.00887,"close":100.84}
{"ticker":"WINA","date":"2015-09-16","pret":0.03373,"close":102.5}
{"ticker":"WINA","date":"2015-09-17","pret":-0.01909,"close":104.73}
{"ticker":"WINA","date":"2015-09-18","pret":0.02296,"close":107.95}
{"ticker":"WINA","date":"2015-09-21","pret":0.04237,"close":103.61}
{"ticker":"WINA","date":"2015-09-22","pret":-0.0416,"close":101.35}
{"ticker":"WINA","date":"2015-09-23","pret":-0.01881,"close":103.11}
{"ticker":"WINA","date":"2015-09-24","pret":0.01678,"close":103.23}
{"ticker":"WINA","date":"2015-09-25","pret":0.00617,"close":100}
{"ticker":"WINA","date":"2015-09-28","pret":-0.03941,"close":100.25}
{"ticker":"WINA","date":"2015-09-29","pret":0.0028,"close":101.6}
{"ticker":"WINA","date":"2015-09-30","pret":0.01701,"close":102.92}
{"ticker":"WINA","date":"2015-10-01","pret":0.00401,"close":101.95}
{"ticker":"WINA","date":"2015-10-02","pret":-0.01466,"close":101.49}
{"ticker":"WINA","date":"2015-10-05","pret":0.0204,"close":101.66}
{"ticker":"WINA","date":"2015-10-06","pret":-0.0129,"close":100.2}
{"ticker":"WINA","date":"2015-10-07","pret":-0.01446,"close":100.9}
{"ticker":"WINA","date":"2015-10-08","pret":-0.0022,"close":100.91}
{"ticker":"WINA","date":"2015-10-09","pret":0,"close":100.16}
{"ticker":"WINA","date":"2015-10-12","pret":0.00349,"close":100.34}
{"ticker":"WINA","date":"2015-10-13","pret":0.02577,"close":100}
{"ticker":"WINA","date":"2015-10-14","pret":-0.0218,"close":99.25}
{"ticker":"WINA","date":"2015-10-15","pret":-0.00248,"close":100.77}
{"ticker":"WINA","date":"2015-10-16","pret":0.01472,"close":100}
{"ticker":"WINA","date":"2015-10-19","pret":-0.0197,"close":100.97}
{"ticker":"WINA","date":"2015-10-20","pret":0.01054,"close":100.67}
{"ticker":"WINA","date":"2015-10-21","pret":-0.01054,"close":100.1}
{"ticker":"WINA","date":"2015-10-22","pret":0.00369,"close":100.07}
{"ticker":"WINA","date":"2015-10-23","pret":0.00348,"close":100.4}
{"ticker":"WINA","date":"2015-10-26","pret":-0.00318,"close":98.25}
{"ticker":"WINA","date":"2015-10-27","pret":-0.00459,"close":98.61}
{"ticker":"WINA","date":"2015-10-28","pret":-0.00945,"close":100}
{"ticker":"WINA","date":"2015-10-29","pret":0.01005,"close":99.26}
{"ticker":"WINA","date":"2015-10-30","pret":-0.00431,"close":100.75}
{"ticker":"WINA","date":"2015-11-02","pret":0.01178,"close":99.98}
{"ticker":"WINA","date":"2015-11-03","pret":-0.00747,"close":100.82}
{"ticker":"WINA","date":"2015-11-04","pret":0.00727,"close":100.06}
{"ticker":"WINA","date":"2015-11-05","pret":-0.00727,"close":100}
{"ticker":"WINA","date":"2015-11-06","pret":0,"close":100.49}
{"ticker":"WINA","date":"2015-11-09","pret":0,"close":99.56}
{"ticker":"WINA","date":"2015-11-10","pret":-0.00491,"close":100.37}
{"ticker":"WINA","date":"2015-11-11","pret":0.0095,"close":100}
{"ticker":"WINA","date":"2015-11-12","pret":-0.00449,"close":99.6}
{"ticker":"WINA","date":"2015-11-13","pret":-0.01015,"close":98.62}
{"ticker":"WINA","date":"2015-11-16","pret":-0.00506,"close":98.2}
{"ticker":"WINA","date":"2015-11-17","pret":0.00355,"close":98.85}
{"ticker":"WINA","date":"2015-11-18","pret":-0.00864,"close":98.42}
{"ticker":"WINA","date":"2015-11-19","pret":-0.0001,"close":97.75}
{"ticker":"WINA","date":"2015-11-20","pret":0.00367,"close":99.7}
{"ticker":"WINA","date":"2015-11-23","pret":0.01112,"close":98.44}
{"ticker":"WINA","date":"2015-11-24","pret":-0.04736,"close":95.6}
{"ticker":"WINA","date":"2015-11-25","pret":0.00305,"close":95.1}
{"ticker":"WINA","date":"2015-11-26"}
{"ticker":"WINA","date":"2015-11-27","pret":0.0044,"close":95.12}
{"ticker":"WINA","date":"2015-11-30","pret":-0.0022,"close":95.5}
{"ticker":"WINA","date":"2015-12-01","pret":0.01137,"close":94.79}
{"ticker":"WINA","date":"2015-12-02","pret":-0.02138,"close":94.91}
{"ticker":"WINA","date":"2015-12-03","pret":0.00581,"close":93.31}
{"ticker":"WINA","date":"2015-12-04","pret":-0.01006,"close":92.14}
{"ticker":"WINA","date":"2015-12-07","pret":-0.0135,"close":90.26}
{"ticker":"WINA","date":"2015-12-08","pret":-0.0218,"close":91.01}
{"ticker":"WINA","date":"2015-12-09","pret":0.00231,"close":91.54}
{"ticker":"WINA","date":"2015-12-10","pret":0.0118,"close":90.76}
{"ticker":"WINA","date":"2015-12-11","pret":-0.01456,"close":90.99}
{"ticker":"WINA","date":"2015-12-14","pret":0.00209,"close":91.9}
{"ticker":"WINA","date":"2015-12-15","pret":0.01539,"close":91.8}
{"ticker":"WINA","date":"2015-12-16","pret":-0.01408,"close":89.53}
{"ticker":"WINA","date":"2015-12-17"}
{"ticker":"WINA","date":"2015-12-18","pret":-0.01083,"close":90}
{"ticker":"WINA","date":"2015-12-21","pret":-0.00456,"close":91}
{"ticker":"WINA","date":"2015-12-22","pret":0.00745,"close":91.09}
{"ticker":"WINA","date":"2015-12-23","pret":0.0064,"close":92}
{"ticker":"WINA","date":"2015-12-24","pret":-0.00165,"close":91.98}
{"ticker":"WINA","date":"2015-12-28","pret":0.02019,"close":90.56}
{"ticker":"WINA","date":"2015-12-29","pret":-0.01184,"close":91.58}
{"ticker":"WINA","date":"2015-12-30","pret":-0.00526,"close":92.85}
{"ticker":"WINA","date":"2015-12-31","pret":0.02849,"close":93.01}
{"ticker":"WINA","date":"2016-01-04","pret":-0.00998,"close":93.5}
{"ticker":"WINA","date":"2016-01-05","pret":-0.02137,"close":92.24}
{"ticker":"WIRE","date":"2015-01-02","pret":-0.02218,"close":36.75}
{"ticker":"WIRE","date":"2015-01-05","pret":-0.02898,"close":35.43}
{"ticker":"WIRE","date":"2015-01-06","pret":-0.0273,"close":34.62}
{"ticker":"WIRE","date":"2015-01-07","pret":-0.01136,"close":34.66}
{"ticker":"WIRE","date":"2015-01-08","pret":-0.00057,"close":34.62}
{"ticker":"WIRE","date":"2015-01-09","pret":-0.0141,"close":33.61}
{"ticker":"WIRE","date":"2015-01-12","pret":-0.02971,"close":32.56}
{"ticker":"WIRE","date":"2015-01-13","pret":-0.01747,"close":32.97}
{"ticker":"WIRE","date":"2015-01-14","pret":-0.0184,"close":31.72}
{"ticker":"WIRE","date":"2015-01-15","pret":-0.01875,"close":31.62}
{"ticker":"WIRE","date":"2015-01-16","pret":-0.00633,"close":31.77}
{"ticker":"WIRE","date":"2015-01-20","pret":0.01105,"close":29.98}
{"ticker":"WIRE","date":"2015-01-21","pret":-0.06785,"close":30.46}
{"ticker":"WIRE","date":"2015-01-22","pret":0.03206,"close":31.27}
{"ticker":"WIRE","date":"2015-01-23","pret":0.01293,"close":31.46}
{"ticker":"WIRE","date":"2015-01-26","pret":0.01403,"close":31.93}
{"ticker":"WIRE","date":"2015-01-27","pret":-0.00254,"close":31.79}
{"ticker":"WIRE","date":"2015-01-28","pret":0.01762,"close":31.57}
{"ticker":"WIRE","date":"2015-01-29","pret":-0.01635,"close":31.97}
{"ticker":"WIRE","date":"2015-01-30","pret":0.00127,"close":30.63}
{"ticker":"WIRE","date":"2015-02-02","pret":-0.02436,"close":32.03}
{"ticker":"WIRE","date":"2015-02-03","pret":0.04628,"close":32.62}
{"ticker":"WIRE","date":"2015-02-04","pret":0.00248,"close":32.17}
{"ticker":"WIRE","date":"2015-02-05","pret":0.00031,"close":32.65}
{"ticker":"WIRE","date":"2015-02-06","pret":0.01137,"close":33.06}
{"ticker":"WIRE","date":"2015-02-09","pret":0.00305,"close":33.51}
{"ticker":"WIRE","date":"2015-02-10","pret":0.02793,"close":33.06}
{"ticker":"WIRE","date":"2015-02-11","pret":-0.02095,"close":32.58}
{"ticker":"WIRE","date":"2015-02-12","pret":-0.00394,"close":33.72}
{"ticker":"WIRE","date":"2015-02-13","pret":0.04366,"close":34.7}
{"ticker":"WIRE","date":"2015-02-17","pret":0.01385,"close":35.37}
{"ticker":"WIRE","date":"2015-02-18","pret":0.0131,"close":35.84}
{"ticker":"WIRE","date":"2015-02-19","pret":0.00817,"close":35.53}
{"ticker":"WIRE","date":"2015-02-20","pret":-0.00337,"close":34.19}
{"ticker":"WIRE","date":"2015-02-23","pret":-0.03816,"close":34.9}
{"ticker":"WIRE","date":"2015-02-24","pret":0.01941,"close":35.87}
{"ticker":"WIRE","date":"2015-02-25","pret":0.028,"close":35.55}
{"ticker":"WIRE","date":"2015-02-26","pret":-0.00784,"close":36.65}
{"ticker":"WIRE","date":"2015-02-27","pret":0.03046,"close":37.29}
{"ticker":"WIRE","date":"2015-03-02","pret":0.01354,"close":37.02}
{"ticker":"WIRE","date":"2015-03-03","pret":-0.01028,"close":36.77}
{"ticker":"WIRE","date":"2015-03-04","pret":-0.00846,"close":36.59}
{"ticker":"WIRE","date":"2015-03-05","pret":0.00164,"close":36.95}
{"ticker":"WIRE","date":"2015-03-06","pret":0.00082,"close":36.82}
{"ticker":"WIRE","date":"2015-03-09","pret":0.00573,"close":35.26}
{"ticker":"WIRE","date":"2015-03-10","pret":-0.05735,"close":33.8}
{"ticker":"WIRE","date":"2015-03-11","pret":-0.0304,"close":34.18}
{"ticker":"WIRE","date":"2015-03-12","pret":0.02405,"close":34.87}
{"ticker":"WIRE","date":"2015-03-13","pret":0.00607,"close":34.94}
{"ticker":"WIRE","date":"2015-03-16","pret":0.01515,"close":35.47}
{"ticker":"WIRE","date":"2015-03-17","pret":-0.00455,"close":36.23}
{"ticker":"WIRE","date":"2015-03-18","pret":0.02671,"close":36.78}
{"ticker":"WIRE","date":"2015-03-19","pret":0.01405,"close":35.27}
{"ticker":"WIRE","date":"2015-03-20","pret":-0.0269,"close":36.37}
{"ticker":"WIRE","date":"2015-03-23","pret":0.0181,"close":36.98}
{"ticker":"WIRE","date":"2015-03-24","pret":0.01751,"close":36.44}
{"ticker":"WIRE","date":"2015-03-25","pret":-0.01228,"close":35.98}
{"ticker":"WIRE","date":"2015-03-26","pret":-0.01801,"close":36.03}
{"ticker":"WIRE","date":"2015-03-27","pret":0.00474,"close":36.66}
{"ticker":"WIRE","date":"2015-03-30","pret":0.02717,"close":38.03}
{"ticker":"WIRE","date":"2015-03-31","pret":0.01878,"close":37.88}
{"ticker":"WIRE","date":"2015-04-01","pret":0.00053,"close":37.62}
{"ticker":"WIRE","date":"2015-04-02","pret":-0.00426,"close":37.79}
{"ticker":"WIRE","date":"2015-04-06","pret":-0.00053,"close":38.81}
{"ticker":"WIRE","date":"2015-04-07","pret":0.03642,"close":38.72}
{"ticker":"WIRE","date":"2015-04-08","pret":-0.0062,"close":38.28}
{"ticker":"WIRE","date":"2015-04-09","pret":-0.00754,"close":39.01}
{"ticker":"WIRE","date":"2015-04-10","pret":0.01835,"close":39}
{"ticker":"WIRE","date":"2015-04-13","pret":-0.00462,"close":39.09}
{"ticker":"WIRE","date":"2015-04-14","pret":0.00846,"close":39.12}
{"ticker":"WIRE","date":"2015-04-15","pret":0.00153,"close":39.96}
{"ticker":"WIRE","date":"2015-04-16","pret":0.01843,"close":39.95}
{"ticker":"WIRE","date":"2015-04-17","pret":-0.01157,"close":39.77}
{"ticker":"WIRE","date":"2015-04-20","pret":0.01257,"close":40.03}
{"ticker":"WIRE","date":"2015-04-21","pret":0.00697,"close":40.03}
{"ticker":"WIRE","date":"2015-04-22","pret":-0.00772,"close":40.01}
{"ticker":"WIRE","date":"2015-04-23","pret":0.00225,"close":41.41}
{"ticker":"WIRE","date":"2015-04-24","pret":0.11556,"close":45.34}
{"ticker":"WIRE","date":"2015-04-27","pret":0.01127,"close":46.48}
{"ticker":"WIRE","date":"2015-04-28","pret":0.0256,"close":47.38}
{"ticker":"WIRE","date":"2015-04-29","pret":0.01235,"close":46.98}
{"ticker":"WIRE","date":"2015-04-30","pret":-0.01578,"close":45.01}
{"ticker":"WIRE","date":"2015-05-01","pret":-0.03122,"close":45.33}
{"ticker":"WIRE","date":"2015-05-04","pret":-0.00155,"close":45.46}
{"ticker":"WIRE","date":"2015-05-05","pret":0.00465,"close":44.88}
{"ticker":"WIRE","date":"2015-05-06","pret":-0.00266,"close":44.32}
{"ticker":"WIRE","date":"2015-05-07","pret":-0.02038,"close":45.5}
{"ticker":"WIRE","date":"2015-05-08","pret":0.04209,"close":45.06}
{"ticker":"WIRE","date":"2015-05-11","pret":-0.02771,"close":44.69}
{"ticker":"WIRE","date":"2015-05-12","pret":-0.00986,"close":44.58}
{"ticker":"WIRE","date":"2015-05-13","pret":0.00986,"close":44.85}
{"ticker":"WIRE","date":"2015-05-14","pret":0.00134,"close":45.07}
{"ticker":"WIRE","date":"2015-05-15","pret":-0.00134,"close":44.51}
{"ticker":"WIRE","date":"2015-05-18","pret":-0.00964,"close":44.9}
{"ticker":"WIRE","date":"2015-05-19","pret":0.00964,"close":44.81}
{"ticker":"WIRE","date":"2015-05-20","pret":0.00156,"close":45.5}
{"ticker":"WIRE","date":"2015-05-21","pret":0.01063,"close":45.38}
{"ticker":"WIRE","date":"2015-05-22","pret":-0.00486,"close":45.08}
{"ticker":"WIRE","date":"2015-05-26","pret":-0.00845,"close":44.08}
{"ticker":"WIRE","date":"2015-05-27","pret":-0.01734,"close":44.89}
{"ticker":"WIRE","date":"2015-05-28","pret":0.01399,"close":44.4}
{"ticker":"WIRE","date":"2015-05-29","pret":-0.00742,"close":43.68}
{"ticker":"WIRE","date":"2015-06-01","pret":-0.00907,"close":43.87}
{"ticker":"WIRE","date":"2015-06-02","pret":-0.00617,"close":44.26}
{"ticker":"WIRE","date":"2015-06-03","pret":0.01343,"close":45.01}
{"ticker":"WIRE","date":"2015-06-04","pret":0.01079,"close":44.39}
{"ticker":"WIRE","date":"2015-06-05","pret":-0.00989,"close":45}
{"ticker":"WIRE","date":"2015-06-08","pret":0.01791,"close":44.67}
{"ticker":"WIRE","date":"2015-06-09","pret":-0.01205,"close":44.45}
{"ticker":"WIRE","date":"2015-06-10","pret":0.00827,"close":45.38}
{"ticker":"WIRE","date":"2015-06-11","pret":0.01371,"close":45.27}
{"ticker":"WIRE","date":"2015-06-12","pret":-0.00905,"close":44.5}
{"ticker":"WIRE","date":"2015-06-15","pret":-0.01925,"close":43.88}
{"ticker":"WIRE","date":"2015-06-16","pret":-0.01296,"close":43.89}
{"ticker":"WIRE","date":"2015-06-17","pret":0.00684,"close":44.47}
{"ticker":"WIRE","date":"2015-06-18","pret":0.01265,"close":44.8}
{"ticker":"WIRE","date":"2015-06-19","pret":0.00894,"close":44.42}
{"ticker":"WIRE","date":"2015-06-22","pret":-0.00334,"close":44.83}
{"ticker":"WIRE","date":"2015-06-23","pret":0.00534,"close":44.79}
{"ticker":"WIRE","date":"2015-06-24","pret":-0.01117,"close":44.2}
{"ticker":"WIRE","date":"2015-06-25","pret":-0.00789,"close":44.28}
{"ticker":"WIRE","date":"2015-06-26","pret":0.00271,"close":44.84}
{"ticker":"WIRE","date":"2015-06-29","pret":-0.00136,"close":44.15}
{"ticker":"WIRE","date":"2015-06-30","pret":0.00967,"close":44.29}
{"ticker":"WIRE","date":"2015-07-01","pret":0.00134,"close":44.6}
{"ticker":"WIRE","date":"2015-07-02","pret":-0.0009,"close":43.9}
{"ticker":"WIRE","date":"2015-07-06","pret":-0.03021,"close":44.15}
{"ticker":"WIRE","date":"2015-07-07","pret":0.01442,"close":44.21}
{"ticker":"WIRE","date":"2015-07-08","pret":-0.01005,"close":43.22}
{"ticker":"WIRE","date":"2015-07-09","pret":0.01028,"close":44.03}
{"ticker":"WIRE","date":"2015-07-10","pret":0.00204,"close":43.4}
{"ticker":"WIRE","date":"2015-07-13","pret":-0.0114,"close":43.27}
{"ticker":"WIRE","date":"2015-07-14","pret":-0.01084,"close":43.37}
{"ticker":"WIRE","date":"2015-07-15","pret":0.01061,"close":42.38}
{"ticker":"WIRE","date":"2015-07-16","pret":-0.02958,"close":42.89}
{"ticker":"WIRE","date":"2015-07-17","pret":0.01757,"close":42.76}
{"ticker":"WIRE","date":"2015-07-20","pret":-0.01027,"close":42.25}
{"ticker":"WIRE","date":"2015-07-21","pret":-0.00825,"close":42.32}
{"ticker":"WIRE","date":"2015-07-22","pret":-0.00808,"close":43}
{"ticker":"WIRE","date":"2015-07-23","pret":0.02682,"close":41.55}
{"ticker":"WIRE","date":"2015-07-24","pret":-0.04682,"close":36.05}
{"ticker":"WIRE","date":"2015-07-27","pret":-0.13974,"close":35.41}
{"ticker":"WIRE","date":"2015-07-28","pret":-0.01239,"close":34.27}
{"ticker":"WIRE","date":"2015-07-29","pret":-0.03195,"close":34.19}
{"ticker":"WIRE","date":"2015-07-30","pret":-0.00352,"close":34.33}
{"ticker":"WIRE","date":"2015-07-31","pret":0.01225,"close":34.33}
{"ticker":"WIRE","date":"2015-08-03","pret":-0.00407,"close":33.93}
{"ticker":"WIRE","date":"2015-08-04","pret":-0.01378,"close":33.29}
{"ticker":"WIRE","date":"2015-08-05","pret":-0.00592,"close":33.41}
{"ticker":"WIRE","date":"2015-08-06","pret":-0.00805,"close":32.96}
{"ticker":"WIRE","date":"2015-08-07","pret":-0.01995,"close":33.04}
{"ticker":"WIRE","date":"2015-08-10","pret":0.01875,"close":33.9}
{"ticker":"WIRE","date":"2015-08-11","pret":0.00448,"close":33.32}
{"ticker":"WIRE","date":"2015-08-12","pret":-0.01745,"close":32.9}
{"ticker":"WIRE","date":"2015-08-13","pret":-0.00456,"close":33.51}
{"ticker":"WIRE","date":"2015-08-14","pret":0.01693,"close":33.61}
{"ticker":"WIRE","date":"2015-08-17","pret":0.00598,"close":33.88}
{"ticker":"WIRE","date":"2015-08-18","pret":0.0092,"close":33.97}
{"ticker":"WIRE","date":"2015-08-19","pret":0.00118,"close":33.37}
{"ticker":"WIRE","date":"2015-08-20","pret":-0.02086,"close":32.64}
{"ticker":"WIRE","date":"2015-08-21","pret":-0.03494,"close":32.7}
{"ticker":"WIRE","date":"2015-08-24","pret":-0.01921,"close":31.66}
{"ticker":"WIRE","date":"2015-08-25","pret":0.03407,"close":30.45}
{"ticker":"WIRE","date":"2015-08-26","pret":-0.04334,"close":30.8}
{"ticker":"WIRE","date":"2015-08-27","pret":-0.00515,"close":31.2}
{"ticker":"WIRE","date":"2015-08-28","pret":0.00226,"close":31.67}
{"ticker":"WIRE","date":"2015-08-31","pret":0.0147,"close":32.47}
{"ticker":"WIRE","date":"2015-09-01","pret":0.00695,"close":31.32}
{"ticker":"WIRE","date":"2015-09-02","pret":-0.00442,"close":31.61}
{"ticker":"WIRE","date":"2015-09-03","pret":0.00316,"close":32.14}
{"ticker":"WIRE","date":"2015-09-04","pret":-0.00095,"close":32.16}
{"ticker":"WIRE","date":"2015-09-08","pret":0.03291,"close":33.31}
{"ticker":"WIRE","date":"2015-09-09","pret":0.02563,"close":33.33}
{"ticker":"WIRE","date":"2015-09-10","pret":-0.01138,"close":33.17}
{"ticker":"WIRE","date":"2015-09-11","pret":-0.00816,"close":32.7}
{"ticker":"WIRE","date":"2015-09-14","pret":-0.0064,"close":32.11}
{"ticker":"WIRE","date":"2015-09-15","pret":-0.01664,"close":32.75}
{"ticker":"WIRE","date":"2015-09-16","pret":0.01786,"close":33.92}
{"ticker":"WIRE","date":"2015-09-17","pret":0.03184,"close":33.8}
{"ticker":"WIRE","date":"2015-09-18","pret":-0.0185,"close":32.29}
{"ticker":"WIRE","date":"2015-09-21","pret":-0.02038,"close":32.11}
{"ticker":"WIRE","date":"2015-09-22","pret":-0.02805,"close":31.84}
{"ticker":"WIRE","date":"2015-09-23","pret":0.00881,"close":30.99}
{"ticker":"WIRE","date":"2015-09-24","pret":-0.03995,"close":31.52}
{"ticker":"WIRE","date":"2015-09-25","pret":0.03429,"close":31.86}
{"ticker":"WIRE","date":"2015-09-28","pret":-0.00347,"close":31.58}
{"ticker":"WIRE","date":"2015-09-29","pret":0.00126,"close":32.22}
{"ticker":"WIRE","date":"2015-09-30","pret":0.02371,"close":32.67}
{"ticker":"WIRE","date":"2015-10-01","pret":0.00829,"close":32.7}
{"ticker":"WIRE","date":"2015-10-02","pret":-0.00768,"close":34.07}
{"ticker":"WIRE","date":"2015-10-05","pret":0.05865,"close":36.21}
{"ticker":"WIRE","date":"2015-10-06","pret":0.0543,"close":35.79}
{"ticker":"WIRE","date":"2015-10-07","pret":-0.00635,"close":36.89}
{"ticker":"WIRE","date":"2015-10-08","pret":0.01676,"close":38.26}
{"ticker":"WIRE","date":"2015-10-09","pret":0.04605,"close":37.96}
{"ticker":"WIRE","date":"2015-10-12","pret":-0.00915,"close":37.18}
{"ticker":"WIRE","date":"2015-10-13","pret":-0.02958,"close":36.41}
{"ticker":"WIRE","date":"2015-10-14","pret":-0.01691,"close":36.62}
{"ticker":"WIRE","date":"2015-10-15","pret":0.00985,"close":38.09}
{"ticker":"WIRE","date":"2015-10-16","pret":0.03558,"close":37.49}
{"ticker":"WIRE","date":"2015-10-19","pret":-0.01884,"close":38.05}
{"ticker":"WIRE","date":"2015-10-20","pret":0.01489,"close":37.99}
{"ticker":"WIRE","date":"2015-10-21","pret":0.00788,"close":37.29}
{"ticker":"WIRE","date":"2015-10-22","pret":-0.01983,"close":38}
{"ticker":"WIRE","date":"2015-10-23","pret":0.06462,"close":43.12}
{"ticker":"WIRE","date":"2015-10-26","pret":0.07821,"close":42.47}
{"ticker":"WIRE","date":"2015-10-27","pret":-0.02011,"close":41.25}
{"ticker":"WIRE","date":"2015-10-28","pret":-0.02584,"close":43.17}
{"ticker":"WIRE","date":"2015-10-29","pret":0.03898,"close":42.76}
{"ticker":"WIRE","date":"2015-10-30","pret":-0.0028,"close":42.77}
{"ticker":"WIRE","date":"2015-11-02","pret":-0.00563,"close":43.26}
{"ticker":"WIRE","date":"2015-11-03","pret":0.0154,"close":42.92}
{"ticker":"WIRE","date":"2015-11-04","pret":-0.0079,"close":43.4}
{"ticker":"WIRE","date":"2015-11-05","pret":0.01091,"close":43.8}
{"ticker":"WIRE","date":"2015-11-06","pret":0.00552,"close":44.49}
{"ticker":"WIRE","date":"2015-11-09","pret":0.0209,"close":43.99}
{"ticker":"WIRE","date":"2015-11-10","pret":-0.01654,"close":44.3}
{"ticker":"WIRE","date":"2015-11-11","pret":0.01384,"close":44.23}
{"ticker":"WIRE","date":"2015-11-12","pret":-0.01476,"close":43.25}
{"ticker":"WIRE","date":"2015-11-13","pret":-0.01544,"close":43.65}
{"ticker":"WIRE","date":"2015-11-16","pret":0.01613,"close":44.19}
{"ticker":"WIRE","date":"2015-11-17","pret":0.01294,"close":43.36}
{"ticker":"WIRE","date":"2015-11-18","pret":-0.01317,"close":43.86}
{"ticker":"WIRE","date":"2015-11-19","pret":-0.00046,"close":43.65}
{"ticker":"WIRE","date":"2015-11-20","pret":0.00502,"close":43.53}
{"ticker":"WIRE","date":"2015-11-23","pret":-0.01237,"close":43.36}
{"ticker":"WIRE","date":"2015-11-24","pret":-0.00092,"close":43.61}
{"ticker":"WIRE","date":"2015-11-25","pret":0.00437,"close":44.01}
{"ticker":"WIRE","date":"2015-11-26"}
{"ticker":"WIRE","date":"2015-11-27","pret":0.00914,"close":43.87}
{"ticker":"WIRE","date":"2015-11-30","pret":0.00861,"close":43.67}
{"ticker":"WIRE","date":"2015-12-01","pret":-0.01798,"close":43.65}
{"ticker":"WIRE","date":"2015-12-02","pret":-0.00023,"close":43.44}
{"ticker":"WIRE","date":"2015-12-03","pret":0.00755,"close":42.56}
{"ticker":"WIRE","date":"2015-12-04","pret":-0.03126,"close":42.79}
{"ticker":"WIRE","date":"2015-12-07","pret":0,"close":41.52}
{"ticker":"WIRE","date":"2015-12-08","pret":-0.03788,"close":40.63}
{"ticker":"WIRE","date":"2015-12-09","pret":-0.00686,"close":39.85}
{"ticker":"WIRE","date":"2015-12-10","pret":-0.02365,"close":39.6}
{"ticker":"WIRE","date":"2015-12-11","pret":-0.02139,"close":38.82}
{"ticker":"WIRE","date":"2015-12-14","pret":0,"close":38.06}
{"ticker":"WIRE","date":"2015-12-15","pret":-0.01896,"close":38.85}
{"ticker":"WIRE","date":"2015-12-16","pret":0.02051,"close":39.8}
{"ticker":"WIRE","date":"2015-12-17"}
{"ticker":"WIRE","date":"2015-12-18","pret":-0.01502,"close":38.28}
{"ticker":"WIRE","date":"2015-12-21","pret":0.01012,"close":38.48}
{"ticker":"WIRE","date":"2015-12-22","pret":-0.0031,"close":38.73}
{"ticker":"WIRE","date":"2015-12-23","pret":0.01236,"close":38.91}
{"ticker":"WIRE","date":"2015-12-24","pret":-0.00539,"close":39.78}
{"ticker":"WIRE","date":"2015-12-28","pret":0.02087,"close":38.62}
{"ticker":"WIRE","date":"2015-12-29","pret":-0.01421,"close":38.74}
{"ticker":"WIRE","date":"2015-12-30","pret":-0.01338,"close":38.19}
{"ticker":"WIRE","date":"2015-12-31","pret":-0.0112,"close":37.09}
{"ticker":"WIRE","date":"2016-01-04","pret":-0.05296,"close":36.31}
{"ticker":"WIRE","date":"2016-01-05","pret":0.00028,"close":36.38}
{"ticker":"WIX","date":"2015-01-02","pret":0.01617,"close":21.05}
{"ticker":"WIX","date":"2015-01-05","pret":0,"close":20.49}
{"ticker":"WIX","date":"2015-01-06","pret":-0.02726,"close":20.54}
{"ticker":"WIX","date":"2015-01-07","pret":0,"close":21.33}
{"ticker":"WIX","date":"2015-01-08","pret":0.0427,"close":21.33}
{"ticker":"WIX","date":"2015-01-09","pret":-0.00559,"close":20.08}
{"ticker":"WIX","date":"2015-01-12","pret":-0.06713,"close":19.67}
{"ticker":"WIX","date":"2015-01-13","pret":-0.01358,"close":18.74}
{"ticker":"WIX","date":"2015-01-14","pret":-0.06161,"close":18.7}
{"ticker":"WIX","date":"2015-01-15","pret":0.01231,"close":18.35}
{"ticker":"WIX","date":"2015-01-16","pret":-0.02914,"close":18.27}
{"ticker":"WIX","date":"2015-01-20","pret":0.04445,"close":19.1}
{"ticker":"WIX","date":"2015-01-21","pret":0.01249,"close":18.67}
{"ticker":"WIX","date":"2015-01-22","pret":-0.02514,"close":19.45}
{"ticker":"WIX","date":"2015-01-23","pret":0.03544,"close":20.17}
{"ticker":"WIX","date":"2015-01-26","pret":0.0426,"close":20.32}
{"ticker":"WIX","date":"2015-01-27","pret":-0.01832,"close":20.55}
{"ticker":"WIX","date":"2015-01-28","pret":0.02857,"close":19.94}
{"ticker":"WIX","date":"2015-01-29","pret":-0.02658,"close":20.11}
{"ticker":"WIX","date":"2015-01-30","pret":-0.0055,"close":19.78}
{"ticker":"WIX","date":"2015-02-02","pret":-0.00705,"close":18.63}
{"ticker":"WIX","date":"2015-02-03","pret":-0.00913,"close":18.82}
{"ticker":"WIX","date":"2015-02-04","pret":-0.04536,"close":19.16}
{"ticker":"WIX","date":"2015-02-05","pret":0.02215,"close":19.26}
{"ticker":"WIX","date":"2015-02-06","pret":0.00417,"close":19.46}
{"ticker":"WIX","date":"2015-02-09","pret":0.01034,"close":18.59}
{"ticker":"WIX","date":"2015-02-10","pret":-0.03399,"close":18.6}
{"ticker":"WIX","date":"2015-02-11","pret":0.01949,"close":19.21}
{"ticker":"WIX","date":"2015-02-12","pret":0.00935,"close":19.1}
{"ticker":"WIX","date":"2015-02-13","pret":-0.01825,"close":18.84}
{"ticker":"WIX","date":"2015-02-17","pret":0.00525,"close":18.71}
{"ticker":"WIX","date":"2015-02-18","pret":-0.02063,"close":18.86}
{"ticker":"WIX","date":"2015-02-19","pret":0.01538,"close":19.22}
{"ticker":"WIX","date":"2015-02-20","pret":0.01203,"close":19.65}
{"ticker":"WIX","date":"2015-02-23","pret":0.02161,"close":19.21}
{"ticker":"WIX","date":"2015-02-24","pret":-0.02682,"close":19.02}
{"ticker":"WIX","date":"2015-02-25","pret":-0.01104,"close":18.91}
{"ticker":"WIX","date":"2015-02-26","pret":-0.00053,"close":18.63}
{"ticker":"WIX","date":"2015-02-27","pret":-0.0176,"close":18.33}
{"ticker":"WIX","date":"2015-03-02","pret":-0.01082,"close":18.23}
{"ticker":"WIX","date":"2015-03-03","pret":-0.0071,"close":17.67}
{"ticker":"WIX","date":"2015-03-04","pret":-0.0306,"close":17.47}
{"ticker":"WIX","date":"2015-03-05","pret":-0.00908,"close":18.3}
{"ticker":"WIX","date":"2015-03-06","pret":0.03143,"close":17.8}
{"ticker":"WIX","date":"2015-03-09","pret":-0.01111,"close":17.75}
{"ticker":"WIX","date":"2015-03-10","pret":0.01001,"close":17.67}
{"ticker":"WIX","date":"2015-03-11","pret":-0.0173,"close":17.64}
{"ticker":"WIX","date":"2015-03-12","pret":-0.00225,"close":17.96}
{"ticker":"WIX","date":"2015-03-13","pret":0.00786,"close":17.77}
{"ticker":"WIX","date":"2015-03-16","pret":-0.00336,"close":17.41}
{"ticker":"WIX","date":"2015-03-17","pret":-0.02329,"close":17.71}
{"ticker":"WIX","date":"2015-03-18","pret":0.08797,"close":19}
{"ticker":"WIX","date":"2015-03-19","pret":-0.00687,"close":19}
{"ticker":"WIX","date":"2015-03-20","pret":0.01421,"close":18.96}
{"ticker":"WIX","date":"2015-03-23","pret":-0.00734,"close":18.94}
{"ticker":"WIX","date":"2015-03-24","pret":-0.00793,"close":18.67}
{"ticker":"WIX","date":"2015-03-25","pret":-0.04614,"close":18.34}
{"ticker":"WIX","date":"2015-03-26","pret":0.00775,"close":18.24}
{"ticker":"WIX","date":"2015-03-27","pret":0.00714,"close":18.38}
{"ticker":"WIX","date":"2015-03-30","pret":0.01413,"close":18.79}
{"ticker":"WIX","date":"2015-03-31","pret":0.01447,"close":19.16}
{"ticker":"WIX","date":"2015-04-01","pret":0.01949,"close":18.97}
{"ticker":"WIX","date":"2015-04-02","pret":-0.00628,"close":19.1}
{"ticker":"WIX","date":"2015-04-06","pret":-0.00685,"close":19.34}
{"ticker":"WIX","date":"2015-04-07","pret":0.01677,"close":19.45}
{"ticker":"WIX","date":"2015-04-08","pret":0.02768,"close":19.76}
{"ticker":"WIX","date":"2015-04-09","pret":0,"close":20.04}
{"ticker":"WIX","date":"2015-04-10","pret":0.02348,"close":20.48}
{"ticker":"WIX","date":"2015-04-13","pret":0.01908,"close":20.1}
{"ticker":"WIX","date":"2015-04-14","pret":-0.03903,"close":20.82}
{"ticker":"WIX","date":"2015-04-15","pret":0.04771,"close":20.75}
{"ticker":"WIX","date":"2015-04-16","pret":-0.00868,"close":20.46}
{"ticker":"WIX","date":"2015-04-17","pret":-0.01858,"close":20.46}
{"ticker":"WIX","date":"2015-04-20","pret":0.01324,"close":20.64}
{"ticker":"WIX","date":"2015-04-21","pret":0.00631,"close":20.66}
{"ticker":"WIX","date":"2015-04-22","pret":0.00915,"close":21.02}
{"ticker":"WIX","date":"2015-04-23","pret":-0.00144,"close":20.88}
{"ticker":"WIX","date":"2015-04-24","pret":0,"close":20.58}
{"ticker":"WIX","date":"2015-04-27","pret":-0.01793,"close":20.43}
{"ticker":"WIX","date":"2015-04-28","pret":-0.00441,"close":20.49}
{"ticker":"WIX","date":"2015-04-29","pret":-0.00049,"close":20}
{"ticker":"WIX","date":"2015-04-30","pret":-0.02488,"close":19.47}
{"ticker":"WIX","date":"2015-05-01","pret":-0.01933,"close":20.43}
{"ticker":"WIX","date":"2015-05-04","pret":0.0447,"close":20.16}
{"ticker":"WIX","date":"2015-05-05","pret":-0.00838,"close":19.71}
{"ticker":"WIX","date":"2015-05-06","pret":-0.02457,"close":22.46}
{"ticker":"WIX","date":"2015-05-07","pret":0.13245,"close":23.52}
{"ticker":"WIX","date":"2015-05-08","pret":0.04606,"close":23.75}
{"ticker":"WIX","date":"2015-05-11","pret":-0.00639,"close":23.51}
{"ticker":"WIX","date":"2015-05-12","pret":-0.00385,"close":23.6}
{"ticker":"WIX","date":"2015-05-13","pret":0.01448,"close":23.84}
{"ticker":"WIX","date":"2015-05-14","pret":0.008,"close":23.86}
{"ticker":"WIX","date":"2015-05-15","pret":-0.00168,"close":23.56}
{"ticker":"WIX","date":"2015-05-18","pret":-0.01354,"close":23.85}
{"ticker":"WIX","date":"2015-05-19","pret":0.0219,"close":24.65}
{"ticker":"WIX","date":"2015-05-20","pret":0.03762,"close":25.39}
{"ticker":"WIX","date":"2015-05-21","pret":0.03548,"close":25.23}
{"ticker":"WIX","date":"2015-05-22","pret":-0.0243,"close":24.92}
{"ticker":"WIX","date":"2015-05-26","pret":-0.02736,"close":24.28}
{"ticker":"WIX","date":"2015-05-27","pret":-0.01396,"close":25}
{"ticker":"WIX","date":"2015-05-28","pret":0.02612,"close":24.95}
{"ticker":"WIX","date":"2015-05-29","pret":-0.01012,"close":24.91}
{"ticker":"WIX","date":"2015-06-01","pret":0.00203,"close":24.88}
{"ticker":"WIX","date":"2015-06-02","pret":0.00405,"close":24.95}
{"ticker":"WIX","date":"2015-06-03","pret":0.01126,"close":25.08}
{"ticker":"WIX","date":"2015-06-04","pret":0,"close":24.88}
{"ticker":"WIX","date":"2015-06-05","pret":-0.00924,"close":24.98}
{"ticker":"WIX","date":"2015-06-08","pret":0.00524,"close":24.88}
{"ticker":"WIX","date":"2015-06-09","pret":-0.00121,"close":24.77}
{"ticker":"WIX","date":"2015-06-10","pret":-0.0008,"close":24.92}
{"ticker":"WIX","date":"2015-06-11","pret":0.01041,"close":24.39}
{"ticker":"WIX","date":"2015-06-12","pret":-0.03444,"close":24.5}
{"ticker":"WIX","date":"2015-06-15","pret":0.00575,"close":23.63}
{"ticker":"WIX","date":"2015-06-16","pret":-0.0457,"close":24.47}
{"ticker":"WIX","date":"2015-06-17","pret":0.04693,"close":24.08}
{"ticker":"WIX","date":"2015-06-18","pret":-0.00822,"close":24.7}
{"ticker":"WIX","date":"2015-06-19","pret":0.02002,"close":24.56}
{"ticker":"WIX","date":"2015-06-22","pret":0.0004,"close":24.61}
{"ticker":"WIX","date":"2015-06-23","pret":-0.00771,"close":24.66}
{"ticker":"WIX","date":"2015-06-24","pret":0.00609,"close":24.22}
{"ticker":"WIX","date":"2015-06-25","pret":-0.01798,"close":24.56}
{"ticker":"WIX","date":"2015-06-26","pret":0.01677,"close":24.05}
{"ticker":"WIX","date":"2015-06-29","pret":-0.03256,"close":23.26}
{"ticker":"WIX","date":"2015-06-30","pret":-0.0063,"close":23.62}
{"ticker":"WIX","date":"2015-07-01","pret":0.01382,"close":23.58}
{"ticker":"WIX","date":"2015-07-02","pret":-0.02356,"close":23.28}
{"ticker":"WIX","date":"2015-07-06","pret":-0.01544,"close":23.16}
{"ticker":"WIX","date":"2015-07-07","pret":0.00043,"close":23.6}
{"ticker":"WIX","date":"2015-07-08","pret":0.00517,"close":23.19}
{"ticker":"WIX","date":"2015-07-09","pret":0.00515,"close":23.27}
{"ticker":"WIX","date":"2015-07-10","pret":0.00469,"close":23.88}
{"ticker":"WIX","date":"2015-07-13","pret":0.01395,"close":23.91}
{"ticker":"WIX","date":"2015-07-14","pret":-0.00042,"close":24.83}
{"ticker":"WIX","date":"2015-07-15","pret":0.05793,"close":25.85}
{"ticker":"WIX","date":"2015-07-16","pret":0.02428,"close":25.23}
{"ticker":"WIX","date":"2015-07-17","pret":-0.02785,"close":25.61}
{"ticker":"WIX","date":"2015-07-20","pret":0.03248,"close":27.01}
{"ticker":"WIX","date":"2015-07-21","pret":0.04038,"close":27.14}
{"ticker":"WIX","date":"2015-07-22","pret":-0.00445,"close":27}
{"ticker":"WIX","date":"2015-07-23","pret":0.02422,"close":27.39}
{"ticker":"WIX","date":"2015-07-24","pret":-0.00691,"close":27.06}
{"ticker":"WIX","date":"2015-07-27","pret":-0.01212,"close":27.2}
{"ticker":"WIX","date":"2015-07-28","pret":0.03379,"close":27.03}
{"ticker":"WIX","date":"2015-07-29","pret":-0.02753,"close":27.01}
{"ticker":"WIX","date":"2015-07-30","pret":-0.00737,"close":27.75}
{"ticker":"WIX","date":"2015-07-31","pret":0.02701,"close":28}
{"ticker":"WIX","date":"2015-08-03","pret":0.01855,"close":27.84}
{"ticker":"WIX","date":"2015-08-04","pret":-0.01281,"close":27.4}
{"ticker":"WIX","date":"2015-08-05","pret":-0.3176,"close":22.87}
{"ticker":"WIX","date":"2015-08-06","pret":0.18535,"close":21.71}
{"ticker":"WIX","date":"2015-08-07","pret":-0.12522,"close":21.55}
{"ticker":"WIX","date":"2015-08-10","pret":0.0179,"close":22.45}
{"ticker":"WIX","date":"2015-08-11","pret":0.01535,"close":22.25}
{"ticker":"WIX","date":"2015-08-12","pret":-0.01308,"close":21.74}
{"ticker":"WIX","date":"2015-08-13","pret":-0.00866,"close":21.92}
{"ticker":"WIX","date":"2015-08-14","pret":0.00639,"close":22.16}
{"ticker":"WIX","date":"2015-08-17","pret":0.00091,"close":22.82}
{"ticker":"WIX","date":"2015-08-18","pret":0.03878,"close":22.32}
{"ticker":"WIX","date":"2015-08-19","pret":-0.03289,"close":22.41}
{"ticker":"WIX","date":"2015-08-20","pret":0.00271,"close":22.07}
{"ticker":"WIX","date":"2015-08-21","pret":-0.02556,"close":21.95}
{"ticker":"WIX","date":"2015-08-24","pret":-0.05268,"close":20.98}
{"ticker":"WIX","date":"2015-08-25","pret":0.05729,"close":20.46}
{"ticker":"WIX","date":"2015-08-26","pret":-0.0356,"close":20.34}
{"ticker":"WIX","date":"2015-08-27","pret":-0.01199,"close":20.14}
{"ticker":"WIX","date":"2015-08-28","pret":-0.0274,"close":20.55}
{"ticker":"WIX","date":"2015-08-31","pret":0.01575,"close":19.75}
{"ticker":"WIX","date":"2015-09-01","pret":-0.05624,"close":18.9}
{"ticker":"WIX","date":"2015-09-02","pret":0.04445,"close":19.72}
{"ticker":"WIX","date":"2015-09-03","pret":-0.03162,"close":19.81}
{"ticker":"WIX","date":"2015-09-04","pret":0.00711,"close":19.77}
{"ticker":"WIX","date":"2015-09-08","pret":0.03336,"close":19.82}
{"ticker":"WIX","date":"2015-09-09","pret":-0.04252,"close":19.68}
{"ticker":"WIX","date":"2015-09-10","pret":-0.00256,"close":19.9}
{"ticker":"WIX","date":"2015-09-11","pret":0.00918,"close":19.77}
{"ticker":"WIX","date":"2015-09-14","pret":0,"close":19.62}
{"ticker":"WIX","date":"2015-09-15","pret":0.00051,"close":19.65}
{"ticker":"WIX","date":"2015-09-16","pret":-0.00458,"close":19.5}
{"ticker":"WIX","date":"2015-09-17","pret":-0.00153,"close":19.92}
{"ticker":"WIX","date":"2015-09-18","pret":-0.0046,"close":20.27}
{"ticker":"WIX","date":"2015-09-21","pret":0.0505,"close":19.83}
{"ticker":"WIX","date":"2015-09-22","pret":-0.03877,"close":19.06}
{"ticker":"WIX","date":"2015-09-23","pret":-0.02463,"close":19.21}
{"ticker":"WIX","date":"2015-09-24","pret":-0.00782,"close":18.87}
{"ticker":"WIX","date":"2015-09-25","pret":-0.00052,"close":18.14}
{"ticker":"WIX","date":"2015-09-28","pret":-0.05049,"close":17.51}
{"ticker":"WIX","date":"2015-09-29","pret":-0.03876,"close":17.28}
{"ticker":"WIX","date":"2015-09-30","pret":-0.00057,"close":17.42}
{"ticker":"WIX","date":"2015-10-01","pret":0.00799,"close":17.5}
{"ticker":"WIX","date":"2015-10-02","pret":-0.01316,"close":18.95}
{"ticker":"WIX","date":"2015-10-05","pret":0.09237,"close":19.62}
{"ticker":"WIX","date":"2015-10-06","pret":0.03357,"close":19.91}
{"ticker":"WIX","date":"2015-10-07","pret":0.02508,"close":20}
{"ticker":"WIX","date":"2015-10-08","pret":-0.00248,"close":20.13}
{"ticker":"WIX","date":"2015-10-09","pret":-0.00149,"close":20.24}
{"ticker":"WIX","date":"2015-10-12","pret":0.01088,"close":20.07}
{"ticker":"WIX","date":"2015-10-13","pret":-0.02088,"close":19.98}
{"ticker":"WIX","date":"2015-10-14","pret":0.008,"close":20.03}
{"ticker":"WIX","date":"2015-10-15","pret":0.00149,"close":20.88}
{"ticker":"WIX","date":"2015-10-16","pret":0.03903,"close":21.3}
{"ticker":"WIX","date":"2015-10-19","pret":0.01,"close":21.26}
{"ticker":"WIX","date":"2015-10-20","pret":0.01318,"close":21.55}
{"ticker":"WIX","date":"2015-10-21","pret":-0.03182,"close":21.43}
{"ticker":"WIX","date":"2015-10-22","pret":0.03695,"close":21.74}
{"ticker":"WIX","date":"2015-10-23","pret":0.01752,"close":21.83}
{"ticker":"WIX","date":"2015-10-26","pret":0.00046,"close":22.18}
{"ticker":"WIX","date":"2015-10-27","pret":0.01045,"close":21.71}
{"ticker":"WIX","date":"2015-10-28","pret":-0.01687,"close":22.17}
{"ticker":"WIX","date":"2015-10-29","pret":0.01415,"close":22.02}
{"ticker":"WIX","date":"2015-10-30","pret":-0.00409,"close":22.12}
{"ticker":"WIX","date":"2015-11-02","pret":0.00816,"close":23.08}
{"ticker":"WIX","date":"2015-11-03","pret":0.03592,"close":21.67}
{"ticker":"WIX","date":"2015-11-04","pret":-0.01979,"close":22.63}
{"ticker":"WIX","date":"2015-11-05","pret":0.01104,"close":22.74}
{"ticker":"WIX","date":"2015-11-06","pret":-0.02176,"close":23.18}
{"ticker":"WIX","date":"2015-11-09","pret":0.03225,"close":23.14}
{"ticker":"WIX","date":"2015-11-10","pret":0,"close":22.92}
{"ticker":"WIX","date":"2015-11-11","pret":-0.00567,"close":23.06}
{"ticker":"WIX","date":"2015-11-12","pret":0.00567,"close":22.95}
{"ticker":"WIX","date":"2015-11-13","pret":-0.00611,"close":22.73}
{"ticker":"WIX","date":"2015-11-16","pret":-0.00879,"close":22.97}
{"ticker":"WIX","date":"2015-11-17","pret":0.01489,"close":23.09}
{"ticker":"WIX","date":"2015-11-18","pret":0,"close":23.87}
{"ticker":"WIX","date":"2015-11-19","pret":0.03629,"close":24.47}
{"ticker":"WIX","date":"2015-11-20","pret":0.02689,"close":24.52}
{"ticker":"WIX","date":"2015-11-23","pret":0.00122,"close":24.67}
{"ticker":"WIX","date":"2015-11-24","pret":0.01698,"close":23.75}
{"ticker":"WIX","date":"2015-11-25","pret":-0.0514,"close":24.63}
{"ticker":"WIX","date":"2015-11-26"}
{"ticker":"WIX","date":"2015-11-27","pret":0.04254,"close":24.75}
{"ticker":"WIX","date":"2015-11-30","pret":-0.04974,"close":24.85}
{"ticker":"WIX","date":"2015-12-01","pret":0.05458,"close":25.31}
{"ticker":"WIX","date":"2015-12-02","pret":0.00602,"close":25.52}
{"ticker":"WIX","date":"2015-12-03","pret":0.01745,"close":24.45}
{"ticker":"WIX","date":"2015-12-04","pret":-0.03561,"close":24.75}
{"ticker":"WIX","date":"2015-12-07","pret":0.00244,"close":24.4}
{"ticker":"WIX","date":"2015-12-08","pret":-0.01391,"close":24.66}
{"ticker":"WIX","date":"2015-12-09","pret":-0.00744,"close":23.77}
{"ticker":"WIX","date":"2015-12-10","pret":-0.01337,"close":23.82}
{"ticker":"WIX","date":"2015-12-11","pret":-0.00506,"close":22.86}
{"ticker":"WIX","date":"2015-12-14","pret":-0.03485,"close":22.66}
{"ticker":"WIX","date":"2015-12-15","pret":-0.00615,"close":22.84}
{"ticker":"WIX","date":"2015-12-16","pret":0.01008,"close":23.35}
{"ticker":"WIX","date":"2015-12-17"}
{"ticker":"WIX","date":"2015-12-18","pret":-0.00788,"close":22.4}
{"ticker":"WIX","date":"2015-12-21","pret":-0.00662,"close":22.41}
{"ticker":"WIX","date":"2015-12-22","pret":-0.00666,"close":22.64}
{"ticker":"WIX","date":"2015-12-23","pret":0.00975,"close":22.62}
{"ticker":"WIX","date":"2015-12-24","pret":0.00044,"close":22.69}
{"ticker":"WIX","date":"2015-12-28","pret":-0.00088,"close":22.62}
{"ticker":"WIX","date":"2015-12-29","pret":0.00088,"close":22.89}
{"ticker":"WIX","date":"2015-12-30","pret":0.00308,"close":22.5}
{"ticker":"WIX","date":"2015-12-31","pret":-0.01105,"close":22.75}
{"ticker":"WIX","date":"2016-01-04","pret":-0.01207,"close":22.51}
{"ticker":"WIX","date":"2016-01-05","pret":0.01252,"close":22.78}
{"ticker":"WK","date":"2015-01-02","pret":-0.02413,"close":13.58}
{"ticker":"WK","date":"2015-01-05","pret":0.01397,"close":13.98}
{"ticker":"WK","date":"2015-01-06","pret":0.02523,"close":13.98}
{"ticker":"WK","date":"2015-01-07","pret":-0.00214,"close":14.22}
{"ticker":"WK","date":"2015-01-08","pret":0.01627,"close":15.01}
{"ticker":"WK","date":"2015-01-09","pret":0.05063,"close":15.96}
{"ticker":"WK","date":"2015-01-12","pret":0.06957,"close":15.3}
{"ticker":"WK","date":"2015-01-13","pret":-0.04454,"close":14.86}
{"ticker":"WK","date":"2015-01-14","pret":-0.02771,"close":14.89}
{"ticker":"WK","date":"2015-01-15","pret":-0.00201,"close":15}
{"ticker":"WK","date":"2015-01-16","pret":0.00535,"close":15.1}
{"ticker":"WK","date":"2015-01-20","pret":0.02111,"close":14.9}
{"ticker":"WK","date":"2015-01-21","pret":-0.03318,"close":14.75}
{"ticker":"WK","date":"2015-01-22","pret":0,"close":14.86}
{"ticker":"WK","date":"2015-01-23","pret":0.01074,"close":14.33}
{"ticker":"WK","date":"2015-01-26","pret":-0.03879,"close":13.93}
{"ticker":"WK","date":"2015-01-27","pret":-0.02958,"close":13.66}
{"ticker":"WK","date":"2015-01-28","pret":-0.0173,"close":13.18}
{"ticker":"WK","date":"2015-01-29","pret":-0.03328,"close":13.37}
{"ticker":"WK","date":"2015-01-30","pret":0.00824,"close":12.28}
{"ticker":"WK","date":"2015-02-02","pret":-0.07508,"close":12.79}
{"ticker":"WK","date":"2015-02-03","pret":0.02461,"close":12.55}
{"ticker":"WK","date":"2015-02-04","pret":-0.01342,"close":13.09}
{"ticker":"WK","date":"2015-02-05","pret":0.04735,"close":13.4}
{"ticker":"WK","date":"2015-02-06","pret":0.0158,"close":13.2}
{"ticker":"WK","date":"2015-02-09","pret":-0.01277,"close":13.35}
{"ticker":"WK","date":"2015-02-10","pret":0.0202,"close":13.29}
{"ticker":"WK","date":"2015-02-11","pret":-0.02931,"close":13.38}
{"ticker":"WK","date":"2015-02-12","pret":0.0389,"close":13.24}
{"ticker":"WK","date":"2015-02-13","pret":-0.03054,"close":13.22}
{"ticker":"WK","date":"2015-02-17","pret":-0.00303,"close":13.48}
{"ticker":"WK","date":"2015-02-18","pret":0.02621,"close":13.54}
{"ticker":"WK","date":"2015-02-19","pret":-0.00222,"close":13.48}
{"ticker":"WK","date":"2015-02-20","pret":-0.01493,"close":13.52}
{"ticker":"WK","date":"2015-02-23","pret":0.01196,"close":13.55}
{"ticker":"WK","date":"2015-02-24","pret":0.01694,"close":13.48}
{"ticker":"WK","date":"2015-02-25","pret":-0.02365,"close":13.32}
{"ticker":"WK","date":"2015-02-26","pret":0.00075,"close":12.9}
{"ticker":"WK","date":"2015-02-27","pret":-0.03266,"close":12.8}
{"ticker":"WK","date":"2015-03-02","pret":-0.01635,"close":13.77}
{"ticker":"WK","date":"2015-03-03","pret":0.08354,"close":13.43}
{"ticker":"WK","date":"2015-03-04","pret":-0.02931,"close":14.02}
{"ticker":"WK","date":"2015-03-05","pret":0.05918,"close":14.53}
{"ticker":"WK","date":"2015-03-06","pret":0.01806,"close":14.25}
{"ticker":"WK","date":"2015-03-09","pret":-0.02579,"close":14.5}
{"ticker":"WK","date":"2015-03-10","pret":0.01263,"close":14.3}
{"ticker":"WK","date":"2015-03-11","pret":-0.00911,"close":14.51}
{"ticker":"WK","date":"2015-03-12","pret":0.04068,"close":13.62}
{"ticker":"WK","date":"2015-03-13","pret":-0.08456,"close":13.07}
{"ticker":"WK","date":"2015-03-16","pret":-0.02607,"close":13.62}
{"ticker":"WK","date":"2015-03-17","pret":0.02901,"close":13.5}
{"ticker":"WK","date":"2015-03-18","pret":-0.00958,"close":13.65}
{"ticker":"WK","date":"2015-03-19","pret":0.01979,"close":13.49}
{"ticker":"WK","date":"2015-03-20","pret":-0.01241,"close":13.71}
{"ticker":"WK","date":"2015-03-23","pret":0.01169,"close":14.3}
{"ticker":"WK","date":"2015-03-24","pret":0.03916,"close":14.12}
{"ticker":"WK","date":"2015-03-25","pret":-0.00912,"close":14.43}
{"ticker":"WK","date":"2015-03-26","pret":0.01885,"close":14.5}
{"ticker":"WK","date":"2015-03-27","pret":-0.00069,"close":14.5}
{"ticker":"WK","date":"2015-03-30","pret":0.01033,"close":14.04}
{"ticker":"WK","date":"2015-03-31","pret":-0.04196,"close":14.4}
{"ticker":"WK","date":"2015-04-01","pret":0.03302,"close":14.07}
{"ticker":"WK","date":"2015-04-02","pret":-0.02024,"close":14.2}
{"ticker":"WK","date":"2015-04-06","pret":-0.00779,"close":14.76}
{"ticker":"WK","date":"2015-04-07","pret":0.04991,"close":15}
{"ticker":"WK","date":"2015-04-08","pret":0.01076,"close":15}
{"ticker":"WK","date":"2015-04-09","pret":-0.00067,"close":14.4}
{"ticker":"WK","date":"2015-04-10","pret":-0.02234,"close":14.6}
{"ticker":"WK","date":"2015-04-13","pret":0.00273,"close":14.34}
{"ticker":"WK","date":"2015-04-14","pret":-0.02558,"close":14.43}
{"ticker":"WK","date":"2015-04-15","pret":0.01391,"close":14.68}
{"ticker":"WK","date":"2015-04-16","pret":0.01847,"close":14.79}
{"ticker":"WK","date":"2015-04-17","pret":-0.0034,"close":14.48}
{"ticker":"WK","date":"2015-04-20","pret":-0.01301,"close":14.68}
{"ticker":"WK","date":"2015-04-21","pret":0.01233,"close":14.79}
{"ticker":"WK","date":"2015-04-22","pret":0.00475,"close":14.92}
{"ticker":"WK","date":"2015-04-23","pret":0.00406,"close":14.79}
{"ticker":"WK","date":"2015-04-24","pret":-0.00541,"close":14.78}
{"ticker":"WK","date":"2015-04-27","pret":0.00271,"close":14.68}
{"ticker":"WK","date":"2015-04-28","pret":-0.00611,"close":14.79}
{"ticker":"WK","date":"2015-04-29","pret":0.00272,"close":14.41}
{"ticker":"WK","date":"2015-04-30","pret":-0.01919,"close":14.47}
{"ticker":"WK","date":"2015-05-01","pret":0.00276,"close":14.36}
{"ticker":"WK","date":"2015-05-04","pret":-0.0111,"close":14.47}
{"ticker":"WK","date":"2015-05-05","pret":0.00626,"close":14.34}
{"ticker":"WK","date":"2015-05-06","pret":-0.02244,"close":14.49}
{"ticker":"WK","date":"2015-05-07","pret":0.02797,"close":14.28}
{"ticker":"WK","date":"2015-05-08","pret":-0.00901,"close":13.66}
{"ticker":"WK","date":"2015-05-11","pret":-0.03686,"close":13.69}
{"ticker":"WK","date":"2015-05-12","pret":-0.01528,"close":13.72}
{"ticker":"WK","date":"2015-05-13","pret":0.00585,"close":13.61}
{"ticker":"WK","date":"2015-05-14","pret":-0.00512,"close":13.65}
{"ticker":"WK","date":"2015-05-15","pret":-0.00073,"close":13.6}
{"ticker":"WK","date":"2015-05-18","pret":0.00146,"close":13.56}
{"ticker":"WK","date":"2015-05-19","pret":-0.0103,"close":13.43}
{"ticker":"WK","date":"2015-05-20","pret":-0.01116,"close":13.2}
{"ticker":"WK","date":"2015-05-21","pret":-0.00902,"close":13.15}
{"ticker":"WK","date":"2015-05-22","pret":-0.00454,"close":13.14}
{"ticker":"WK","date":"2015-05-26","pret":-0.00838,"close":13.14}
{"ticker":"WK","date":"2015-05-27","pret":0.00534,"close":13.3}
{"ticker":"WK","date":"2015-05-28","pret":0.00455,"close":13.17}
{"ticker":"WK","date":"2015-05-29","pret":-0.00379,"close":13.23}
{"ticker":"WK","date":"2015-06-01","pret":0.00379,"close":13.21}
{"ticker":"WK","date":"2015-06-02","pret":-0.00607,"close":13.44}
{"ticker":"WK","date":"2015-06-03","pret":0.02036,"close":14.02}
{"ticker":"WK","date":"2015-06-04","pret":0.04737,"close":14.08}
{"ticker":"WK","date":"2015-06-05","pret":0.00213,"close":13.98}
{"ticker":"WK","date":"2015-06-08","pret":-0.01143,"close":13.92}
{"ticker":"WK","date":"2015-06-09","pret":-0.00144,"close":13.58}
{"ticker":"WK","date":"2015-06-10","pret":-0.03888,"close":13.31}
{"ticker":"WK","date":"2015-06-11","pret":-0.00675,"close":13.38}
{"ticker":"WK","date":"2015-06-12","pret":-0.00075,"close":13.3}
{"ticker":"WK","date":"2015-06-15","pret":0.00075,"close":13.22}
{"ticker":"WK","date":"2015-06-16","pret":-0.00075,"close":13.5}
{"ticker":"WK","date":"2015-06-17","pret":0.02236,"close":13.63}
{"ticker":"WK","date":"2015-06-18","pret":0.00953,"close":13.92}
{"ticker":"WK","date":"2015-06-19","pret":0.0188,"close":13.7}
{"ticker":"WK","date":"2015-06-22","pret":-0.01807,"close":13.8}
{"ticker":"WK","date":"2015-06-23","pret":0.01016,"close":13.96}
{"ticker":"WK","date":"2015-06-24","pret":0.0036,"close":14.09}
{"ticker":"WK","date":"2015-06-25","pret":0.01994,"close":14.35}
{"ticker":"WK","date":"2015-06-26","pret":0.00913,"close":14.5}
{"ticker":"WK","date":"2015-06-29","pret":-0.0007,"close":14.04}
{"ticker":"WK","date":"2015-06-30","pret":-0.01764,"close":13.83}
{"ticker":"WK","date":"2015-07-01","pret":-0.005,"close":13.51}
{"ticker":"WK","date":"2015-07-02","pret":-0.03939,"close":13.63}
{"ticker":"WK","date":"2015-07-06","pret":0.00594,"close":13.68}
{"ticker":"WK","date":"2015-07-07","pret":0.00664,"close":13.79}
{"ticker":"WK","date":"2015-07-08","pret":0.00513,"close":13.57}
{"ticker":"WK","date":"2015-07-09","pret":0.00583,"close":13.97}
{"ticker":"WK","date":"2015-07-10","pret":0.01729,"close":14.4}
{"ticker":"WK","date":"2015-07-13","pret":0.03094,"close":14.81}
{"ticker":"WK","date":"2015-07-14","pret":0.03002,"close":14.82}
{"ticker":"WK","date":"2015-07-15","pret":0.00936,"close":14.9}
{"ticker":"WK","date":"2015-07-16","pret":-0.00333,"close":14.99}
{"ticker":"WK","date":"2015-07-17","pret":0.00134,"close":14.76}
{"ticker":"WK","date":"2015-07-20","pret":-0.01682,"close":14.71}
{"ticker":"WK","date":"2015-07-21","pret":-0.00476,"close":15}
{"ticker":"WK","date":"2015-07-22","pret":0.02091,"close":15.02}
{"ticker":"WK","date":"2015-07-23","pret":0.00333,"close":15}
{"ticker":"WK","date":"2015-07-24","pret":-0.00601,"close":14.71}
{"ticker":"WK","date":"2015-07-27","pret":-0.02165,"close":14.4}
{"ticker":"WK","date":"2015-07-28","pret":-0.01655,"close":14.42}
{"ticker":"WK","date":"2015-07-29","pret":0.00208,"close":14.41}
{"ticker":"WK","date":"2015-07-30","pret":-0.00278,"close":14.22}
{"ticker":"WK","date":"2015-07-31","pret":-0.00768,"close":14.59}
{"ticker":"WK","date":"2015-08-03","pret":0.01876,"close":14.6}
{"ticker":"WK","date":"2015-08-04","pret":0.00754,"close":14.67}
{"ticker":"WK","date":"2015-08-05","pret":0.00205,"close":14.78}
{"ticker":"WK","date":"2015-08-06","pret":0.02889,"close":14.98}
{"ticker":"WK","date":"2015-08-07","pret":-0.014,"close":14.6}
{"ticker":"WK","date":"2015-08-10","pret":-0.01625,"close":14.23}
{"ticker":"WK","date":"2015-08-11","pret":-0.03898,"close":14.06}
{"ticker":"WK","date":"2015-08-12","pret":-0.00284,"close":13.97}
{"ticker":"WK","date":"2015-08-13","pret":-0.00356,"close":13.96}
{"ticker":"WK","date":"2015-08-14","pret":-0.00501,"close":13.93}
{"ticker":"WK","date":"2015-08-17","pret":-0.00288,"close":14.03}
{"ticker":"WK","date":"2015-08-18","pret":0.00288,"close":13.89}
{"ticker":"WK","date":"2015-08-19","pret":-0.00865,"close":13.77}
{"ticker":"WK","date":"2015-08-20","pret":-0.00727,"close":13.7}
{"ticker":"WK","date":"2015-08-21","pret":-0.01692,"close":13.46}
{"ticker":"WK","date":"2015-08-24","pret":-0.03319,"close":13.47}
{"ticker":"WK","date":"2015-08-25","pret":0.05954,"close":12.98}
{"ticker":"WK","date":"2015-08-26","pret":-0.05114,"close":13.67}
{"ticker":"WK","date":"2015-08-27","pret":0.05258,"close":13.81}
{"ticker":"WK","date":"2015-08-28","pret":-0.00942,"close":13.87}
{"ticker":"WK","date":"2015-08-31","pret":0.00073,"close":14.33}
{"ticker":"WK","date":"2015-09-01","pret":0.02017,"close":14.03}
{"ticker":"WK","date":"2015-09-02","pret":0.01064,"close":13.98}
{"ticker":"WK","date":"2015-09-03","pret":-0.01422,"close":13.4}
{"ticker":"WK","date":"2015-09-04","pret":-0.04915,"close":13.42}
{"ticker":"WK","date":"2015-09-08","pret":0.03182,"close":13.76}
{"ticker":"WK","date":"2015-09-09","pret":0.00364,"close":14.26}
{"ticker":"WK","date":"2015-09-10","pret":0.03354,"close":14.97}
{"ticker":"WK","date":"2015-09-11","pret":0.04528,"close":15.08}
{"ticker":"WK","date":"2015-09-14","pret":0.00602,"close":14.88}
{"ticker":"WK","date":"2015-09-15","pret":-0.00736,"close":15.22}
{"ticker":"WK","date":"2015-09-16","pret":0.0252,"close":15.09}
{"ticker":"WK","date":"2015-09-17","pret":-0.01651,"close":15.34}
{"ticker":"WK","date":"2015-09-18","pret":0.0106,"close":15.68}
{"ticker":"WK","date":"2015-09-21","pret":0.0394,"close":15.87}
{"ticker":"WK","date":"2015-09-22","pret":-0.00317,"close":15.8}
{"ticker":"WK","date":"2015-09-23","pret":0,"close":15.9}
{"ticker":"WK","date":"2015-09-24","pret":0.00317,"close":15.99}
{"ticker":"WK","date":"2015-09-25","pret":0.01259,"close":15.35}
{"ticker":"WK","date":"2015-09-28","pret":-0.04215,"close":14.95}
{"ticker":"WK","date":"2015-09-29","pret":-0.02376,"close":14.79}
{"ticker":"WK","date":"2015-09-30","pret":-0.00738,"close":15.19}
{"ticker":"WK","date":"2015-10-01","pret":0.02131,"close":15.34}
{"ticker":"WK","date":"2015-10-02","pret":0.00197,"close":15.26}
{"ticker":"WK","date":"2015-10-05","pret":0.00394,"close":15.91}
{"ticker":"WK","date":"2015-10-06","pret":0.03602,"close":15.84}
{"ticker":"WK","date":"2015-10-07","pret":0.0063,"close":16.63}
{"ticker":"WK","date":"2015-10-08","pret":0.03758,"close":17.11}
{"ticker":"WK","date":"2015-10-09","pret":0.03213,"close":16.86}
{"ticker":"WK","date":"2015-10-12","pret":-0.00941,"close":16.73}
{"ticker":"WK","date":"2015-10-13","pret":-0.01309,"close":16.45}
{"ticker":"WK","date":"2015-10-14","pret":-0.01752,"close":16.39}
{"ticker":"WK","date":"2015-10-15","pret":0.00668,"close":16.57}
{"ticker":"WK","date":"2015-10-16","pret":0.00362,"close":16.68}
{"ticker":"WK","date":"2015-10-19","pret":-0.00181,"close":16.86}
{"ticker":"WK","date":"2015-10-20","pret":0.01499,"close":16.9}
{"ticker":"WK","date":"2015-10-21","pret":0.00238,"close":16.45}
{"ticker":"WK","date":"2015-10-22","pret":-0.01435,"close":16.77}
{"ticker":"WK","date":"2015-10-23","pret":0.01376,"close":16.14}
{"ticker":"WK","date":"2015-10-26","pret":-0.04683,"close":15.55}
{"ticker":"WK","date":"2015-10-27","pret":-0.03356,"close":15.11}
{"ticker":"WK","date":"2015-10-28","pret":-0.0228,"close":16.54}
{"ticker":"WK","date":"2015-10-29","pret":0.08278,"close":16.35}
{"ticker":"WK","date":"2015-10-30","pret":-0.00792,"close":16.58}
{"ticker":"WK","date":"2015-11-02","pret":0.01215,"close":16.98}
{"ticker":"WK","date":"2015-11-03","pret":0.02032,"close":16.63}
{"ticker":"WK","date":"2015-11-04","pret":-0.01791,"close":16.75}
{"ticker":"WK","date":"2015-11-05","pret":0.01198,"close":16.68}
{"ticker":"WK","date":"2015-11-06","pret":0.00356,"close":18}
{"ticker":"WK","date":"2015-11-09","pret":0.06543,"close":17.98}
{"ticker":"WK","date":"2015-11-10","pret":-0.00334,"close":17.72}
{"ticker":"WK","date":"2015-11-11","pret":-0.01234,"close":17.11}
{"ticker":"WK","date":"2015-11-12","pret":-0.03562,"close":17.25}
{"ticker":"WK","date":"2015-11-13","pret":-0.00117,"close":16.69}
{"ticker":"WK","date":"2015-11-16","pret":-0.01713,"close":17.56}
{"ticker":"WK","date":"2015-11-17","pret":0.04484,"close":17.42}
{"ticker":"WK","date":"2015-11-18","pret":-0.00686,"close":17.49}
{"ticker":"WK","date":"2015-11-19","pret":-0.00287,"close":17.61}
{"ticker":"WK","date":"2015-11-20","pret":0.0171,"close":17.48}
{"ticker":"WK","date":"2015-11-23","pret":-0.00681,"close":17.85}
{"ticker":"WK","date":"2015-11-24","pret":0.01357,"close":17.72}
{"ticker":"WK","date":"2015-11-25","pret":-0.01414,"close":18.04}
{"ticker":"WK","date":"2015-11-26"}
{"ticker":"WK","date":"2015-11-27","pret":0.02752,"close":18.34}
{"ticker":"WK","date":"2015-11-30","pret":0.02029,"close":18.75}
{"ticker":"WK","date":"2015-12-01","pret":0.02042,"close":18.55}
{"ticker":"WK","date":"2015-12-02","pret":-0.01879,"close":17.8}
{"ticker":"WK","date":"2015-12-03","pret":-0.0297,"close":17.99}
{"ticker":"WK","date":"2015-12-04","pret":0.01,"close":18.05}
{"ticker":"WK","date":"2015-12-07","pret":-0.00111,"close":17.93}
{"ticker":"WK","date":"2015-12-08","pret":-0.01618,"close":18.03}
{"ticker":"WK","date":"2015-12-09","pret":0.0084,"close":18.06}
{"ticker":"WK","date":"2015-12-10","pret":0.0039,"close":18.45}
{"ticker":"WK","date":"2015-12-11","pret":0.00775,"close":18.03}
{"ticker":"WK","date":"2015-12-14","pret":-0.00719,"close":17.5}
{"ticker":"WK","date":"2015-12-15","pret":-0.02758,"close":18.29}
{"ticker":"WK","date":"2015-12-16","pret":0.04683,"close":18.02}
{"ticker":"WK","date":"2015-12-17"}
{"ticker":"WK","date":"2015-12-18","pret":-0.05485,"close":17.9}
{"ticker":"WK","date":"2015-12-21","pret":0.03616,"close":17.88}
{"ticker":"WK","date":"2015-12-22","pret":-0.00612,"close":17.91}
{"ticker":"WK","date":"2015-12-23","pret":-0.00056,"close":18.32}
{"ticker":"WK","date":"2015-12-24","pret":0.02265,"close":18.14}
{"ticker":"WK","date":"2015-12-28","pret":-0.00712,"close":18.24}
{"ticker":"WK","date":"2015-12-29","pret":0.00603,"close":18.18}
{"ticker":"WK","date":"2015-12-30","pret":-0.0121,"close":18.18}
{"ticker":"WK","date":"2015-12-31","pret":0.00882,"close":17.57}
{"ticker":"WK","date":"2016-01-04","pret":-0.04201,"close":16.66}
{"ticker":"WK","date":"2016-01-05","pret":-0.04685,"close":16.69}
{"ticker":"WLB","date":"2015-01-02","pret":0.02251,"close":34.61}
{"ticker":"WLB","date":"2015-01-05","pret":0.0273,"close":34.6}
{"ticker":"WLB","date":"2015-01-06","pret":0.01251,"close":34}
{"ticker":"WLB","date":"2015-01-07","pret":-0.00116,"close":33.82}
{"ticker":"WLB","date":"2015-01-08","pret":-0.01077,"close":34.14}
{"ticker":"WLB","date":"2015-01-09","pret":-0.00205,"close":33.66}
{"ticker":"WLB","date":"2015-01-12","pret":-0.01775,"close":32.48}
{"ticker":"WLB","date":"2015-01-13","pret":-0.02233,"close":31.75}
{"ticker":"WLB","date":"2015-01-14","pret":-0.03162,"close":31.85}
{"ticker":"WLB","date":"2015-01-15","pret":0.01159,"close":30.83}
{"ticker":"WLB","date":"2015-01-16","pret":-0.05208,"close":31.72}
{"ticker":"WLB","date":"2015-01-20","pret":0.0386,"close":30.87}
{"ticker":"WLB","date":"2015-01-21","pret":-0.02719,"close":30.46}
{"ticker":"WLB","date":"2015-01-22","pret":-0.0039,"close":30.72}
{"ticker":"WLB","date":"2015-01-23","pret":-0.00196,"close":30.68}
{"ticker":"WLB","date":"2015-01-26","pret":-0.00065,"close":30.65}
{"ticker":"WLB","date":"2015-01-27","pret":-0.01314,"close":29.22}
{"ticker":"WLB","date":"2015-01-28","pret":-0.04187,"close":26.16}
{"ticker":"WLB","date":"2015-01-29","pret":-0.09735,"close":26.27}
{"ticker":"WLB","date":"2015-01-30","pret":-0.01378,"close":26.08}
{"ticker":"WLB","date":"2015-02-02","pret":0.01416,"close":26.23}
{"ticker":"WLB","date":"2015-02-03","pret":-0.00342,"close":27.97}
{"ticker":"WLB","date":"2015-02-04","pret":0.052,"close":28.06}
{"ticker":"WLB","date":"2015-02-05","pret":0.0303,"close":29.01}
{"ticker":"WLB","date":"2015-02-06","pret":0.02634,"close":28.97}
{"ticker":"WLB","date":"2015-02-09","pret":-0.01377,"close":28.86}
{"ticker":"WLB","date":"2015-02-10","pret":0.0076,"close":29.11}
{"ticker":"WLB","date":"2015-02-11","pret":-0.00968,"close":28.35}
{"ticker":"WLB","date":"2015-02-12","pret":-0.00035,"close":28.62}
{"ticker":"WLB","date":"2015-02-13","pret":0.00831,"close":28.91}
{"ticker":"WLB","date":"2015-02-17","pret":-0.00276,"close":28.75}
{"ticker":"WLB","date":"2015-02-18","pret":-0.01498,"close":28.99}
{"ticker":"WLB","date":"2015-02-19","pret":0.00035,"close":29.82}
{"ticker":"WLB","date":"2015-02-20","pret":0.04257,"close":29.75}
{"ticker":"WLB","date":"2015-02-23","pret":-0.01048,"close":29.31}
{"ticker":"WLB","date":"2015-02-24","pret":0.00271,"close":29.79}
{"ticker":"WLB","date":"2015-02-25","pret":0.00507,"close":29.89}
{"ticker":"WLB","date":"2015-02-26","pret":0.00336,"close":29.07}
{"ticker":"WLB","date":"2015-02-27","pret":-0.0269,"close":28.2}
{"ticker":"WLB","date":"2015-03-02","pret":-0.03583,"close":27.71}
{"ticker":"WLB","date":"2015-03-03","pret":-0.0126,"close":26.86}
{"ticker":"WLB","date":"2015-03-04","pret":-0.02605,"close":26.73}
{"ticker":"WLB","date":"2015-03-05","pret":-0.00859,"close":26.63}
{"ticker":"WLB","date":"2015-03-06","pret":-0.00828,"close":25.9}
{"ticker":"WLB","date":"2015-03-09","pret":-0.01909,"close":25.61}
{"ticker":"WLB","date":"2015-03-10","pret":-0.03211,"close":24.92}
{"ticker":"WLB","date":"2015-03-11","pret":-0.00719,"close":24.69}
{"ticker":"WLB","date":"2015-03-12","pret":-0.00563,"close":24.57}
{"ticker":"WLB","date":"2015-03-13","pret":-0.0183,"close":24.51}
{"ticker":"WLB","date":"2015-03-16","pret":0.03032,"close":23.98}
{"ticker":"WLB","date":"2015-03-17","pret":-0.06712,"close":24.57}
{"ticker":"WLB","date":"2015-03-18","pret":0.04538,"close":27.3}
{"ticker":"WLB","date":"2015-03-19","pret":0.09209,"close":27.07}
{"ticker":"WLB","date":"2015-03-20","pret":0.00887,"close":29.25}
{"ticker":"WLB","date":"2015-03-23","pret":0.0734,"close":29.24}
{"ticker":"WLB","date":"2015-03-24","pret":0.00103,"close":27.99}
{"ticker":"WLB","date":"2015-03-25","pret":-0.04042,"close":27.06}
{"ticker":"WLB","date":"2015-03-26","pret":-0.03363,"close":26.31}
{"ticker":"WLB","date":"2015-03-27","pret":-0.039,"close":25.69}
{"ticker":"WLB","date":"2015-03-30","pret":-0.01775,"close":26.58}
{"ticker":"WLB","date":"2015-03-31","pret":0.03631,"close":26.76}
{"ticker":"WLB","date":"2015-04-01","pret":0.00225,"close":27.69}
{"ticker":"WLB","date":"2015-04-02","pret":0.03641,"close":27.91}
{"ticker":"WLB","date":"2015-04-06","pret":0.00756,"close":28.38}
{"ticker":"WLB","date":"2015-04-07","pret":0.01247,"close":28.65}
{"ticker":"WLB","date":"2015-04-08","pret":0.02206,"close":27.93}
{"ticker":"WLB","date":"2015-04-09","pret":-0.03202,"close":28.08}
{"ticker":"WLB","date":"2015-04-10","pret":0.00286,"close":28.35}
{"ticker":"WLB","date":"2015-04-13","pret":0.01521,"close":28}
{"ticker":"WLB","date":"2015-04-14","pret":-0.01664,"close":28.42}
{"ticker":"WLB","date":"2015-04-15","pret":0.02084,"close":29.62}
{"ticker":"WLB","date":"2015-04-16","pret":0.03268,"close":29.89}
{"ticker":"WLB","date":"2015-04-17","pret":0.01545,"close":29.74}
{"ticker":"WLB","date":"2015-04-20","pret":-0.00267,"close":29.52}
{"ticker":"WLB","date":"2015-04-21","pret":-0.00738,"close":28.25}
{"ticker":"WLB","date":"2015-04-22","pret":-0.04827,"close":27.7}
{"ticker":"WLB","date":"2015-04-23","pret":-0.01638,"close":27.15}
{"ticker":"WLB","date":"2015-04-24","pret":-0.03918,"close":28.74}
{"ticker":"WLB","date":"2015-04-27","pret":0.07757,"close":27.76}
{"ticker":"WLB","date":"2015-04-28","pret":-0.04019,"close":27.43}
{"ticker":"WLB","date":"2015-04-29","pret":-0.01998,"close":28.26}
{"ticker":"WLB","date":"2015-04-30","pret":0.03569,"close":28.42}
{"ticker":"WLB","date":"2015-05-01","pret":0.01057,"close":28.65}
{"ticker":"WLB","date":"2015-05-04","pret":0.00664,"close":28.66}
{"ticker":"WLB","date":"2015-05-05","pret":0.00278,"close":28.42}
{"ticker":"WLB","date":"2015-05-06","pret":-0.00522,"close":28.4}
{"ticker":"WLB","date":"2015-05-07","pret":-0.01406,"close":28.05}
{"ticker":"WLB","date":"2015-05-08","pret":-0.00284,"close":27.67}
{"ticker":"WLB","date":"2015-05-11","pret":-0.01826,"close":27.42}
{"ticker":"WLB","date":"2015-05-12","pret":-0.00908,"close":27}
{"ticker":"WLB","date":"2015-05-13","pret":-0.01063,"close":27.37}
{"ticker":"WLB","date":"2015-05-14","pret":0.01245,"close":28.33}
{"ticker":"WLB","date":"2015-05-15","pret":0.03153,"close":27.87}
{"ticker":"WLB","date":"2015-05-18","pret":-0.01636,"close":27.49}
{"ticker":"WLB","date":"2015-05-19","pret":-0.00973,"close":26.76}
{"ticker":"WLB","date":"2015-05-20","pret":-0.02419,"close":26.06}
{"ticker":"WLB","date":"2015-05-21","pret":-0.02478,"close":26.26}
{"ticker":"WLB","date":"2015-05-22","pret":-0.01032,"close":26.21}
{"ticker":"WLB","date":"2015-05-26","pret":0.0023,"close":25.79}
{"ticker":"WLB","date":"2015-05-27","pret":-0.01312,"close":25.8}
{"ticker":"WLB","date":"2015-05-28","pret":-0.00078,"close":25.26}
{"ticker":"WLB","date":"2015-05-29","pret":-0.02479,"close":25.79}
{"ticker":"WLB","date":"2015-06-01","pret":0.02867,"close":26.04}
{"ticker":"WLB","date":"2015-06-02","pret":0.03574,"close":26.63}
{"ticker":"WLB","date":"2015-06-03","pret":0.00112,"close":27.92}
{"ticker":"WLB","date":"2015-06-04","pret":0.03699,"close":27.71}
{"ticker":"WLB","date":"2015-06-05","pret":-0.0123,"close":28.23}
{"ticker":"WLB","date":"2015-06-08","pret":0.01982,"close":27.43}
{"ticker":"WLB","date":"2015-06-09","pret":-0.01619,"close":27.06}
{"ticker":"WLB","date":"2015-06-10","pret":-0.00874,"close":26.59}
{"ticker":"WLB","date":"2015-06-11","pret":-0.02783,"close":26}
{"ticker":"WLB","date":"2015-06-12","pret":-0.0294,"close":25}
{"ticker":"WLB","date":"2015-06-15","pret":-0.04315,"close":24.65}
{"ticker":"WLB","date":"2015-06-16","pret":-0.00527,"close":23.97}
{"ticker":"WLB","date":"2015-06-17","pret":-0.02429,"close":23.05}
{"ticker":"WLB","date":"2015-06-18","pret":-0.04256,"close":22.52}
{"ticker":"WLB","date":"2015-06-19","pret":-0.02198,"close":22.16}
{"ticker":"WLB","date":"2015-06-22","pret":-0.00803,"close":21.89}
{"ticker":"WLB","date":"2015-06-23","pret":-0.01444,"close":22.73}
{"ticker":"WLB","date":"2015-06-24","pret":0.02912,"close":22.18}
{"ticker":"WLB","date":"2015-06-25","pret":-0.01737,"close":21.77}
{"ticker":"WLB","date":"2015-06-26","pret":-0.0264,"close":21.37}
{"ticker":"WLB","date":"2015-06-29","pret":-0.01534,"close":21.64}
{"ticker":"WLB","date":"2015-06-30","pret":0.02086,"close":20.78}
{"ticker":"WLB","date":"2015-07-01","pret":-0.04216,"close":19.59}
{"ticker":"WLB","date":"2015-07-02","pret":-0.07654,"close":19.3}
{"ticker":"WLB","date":"2015-07-06","pret":-0.01457,"close":17.62}
{"ticker":"WLB","date":"2015-07-07","pret":-0.07621,"close":17.33}
{"ticker":"WLB","date":"2015-07-08","pret":-0.04158,"close":17.01}
{"ticker":"WLB","date":"2015-07-09","pret":0.01405,"close":17.03}
{"ticker":"WLB","date":"2015-07-10","pret":0.00174,"close":16.36}
{"ticker":"WLB","date":"2015-07-13","pret":-0.05059,"close":17.53}
{"ticker":"WLB","date":"2015-07-14","pret":0.06213,"close":18.03}
{"ticker":"WLB","date":"2015-07-15","pret":0.02325,"close":17.22}
{"ticker":"WLB","date":"2015-07-16","pret":-0.03189,"close":17.29}
{"ticker":"WLB","date":"2015-07-17","pret":0.00289,"close":17}
{"ticker":"WLB","date":"2015-07-20","pret":-0.02809,"close":16.46}
{"ticker":"WLB","date":"2015-07-21","pret":-0.01314,"close":17.06}
{"ticker":"WLB","date":"2015-07-22","pret":0.01906,"close":16.93}
{"ticker":"WLB","date":"2015-07-23","pret":0.00295,"close":16.3}
{"ticker":"WLB","date":"2015-07-24","pret":-0.0821,"close":13.8}
{"ticker":"WLB","date":"2015-07-27","pret":-0.14178,"close":13.46}
{"ticker":"WLB","date":"2015-07-28","pret":-0.01632,"close":13.99}
{"ticker":"WLB","date":"2015-07-29","pret":0.04961,"close":15.45}
{"ticker":"WLB","date":"2015-07-30","pret":0.07736,"close":15.99}
{"ticker":"WLB","date":"2015-07-31","pret":0.04508,"close":15.59}
{"ticker":"WLB","date":"2015-08-03","pret":-0.02164,"close":13.75}
{"ticker":"WLB","date":"2015-08-04","pret":-0.12092,"close":13.62}
{"ticker":"WLB","date":"2015-08-05","pret":-0.00073,"close":12.26}
{"ticker":"WLB","date":"2015-08-06","pret":-0.11542,"close":12.38}
{"ticker":"WLB","date":"2015-08-07","pret":0.00082,"close":11.25}
{"ticker":"WLB","date":"2015-08-10","pret":-0.07794,"close":12.05}
{"ticker":"WLB","date":"2015-08-11","pret":0.02351,"close":12.06}
{"ticker":"WLB","date":"2015-08-12","pret":0.03134,"close":13.15}
{"ticker":"WLB","date":"2015-08-13","pret":0.0747,"close":12.08}
{"ticker":"WLB","date":"2015-08-14","pret":-0.06888,"close":12.16}
{"ticker":"WLB","date":"2015-08-17","pret":-0.00083,"close":12.3}
{"ticker":"WLB","date":"2015-08-18","pret":-0.00416,"close":11.84}
{"ticker":"WLB","date":"2015-08-19","pret":-0.0185,"close":12.85}
{"ticker":"WLB","date":"2015-08-20","pret":0.08148,"close":12.9}
{"ticker":"WLB","date":"2015-08-21","pret":-0.01498,"close":12.64}
{"ticker":"WLB","date":"2015-08-24","pret":-0.04135,"close":11.8}
{"ticker":"WLB","date":"2015-08-25","pret":0.01479,"close":12.15}
{"ticker":"WLB","date":"2015-08-26","pret":0.01377,"close":11.75}
{"ticker":"WLB","date":"2015-08-27","pret":-0.03437,"close":14.57}
{"ticker":"WLB","date":"2015-08-28","pret":0.17592,"close":14.5}
{"ticker":"WLB","date":"2015-08-31","pret":-0.02046,"close":15.18}
{"ticker":"WLB","date":"2015-09-01","pret":0.07614,"close":15.18}
{"ticker":"WLB","date":"2015-09-02","pret":-0.00198,"close":15.87}
{"ticker":"WLB","date":"2015-09-03","pret":0.06718,"close":15.8}
{"ticker":"WLB","date":"2015-09-04","pret":-0.04105,"close":15.32}
{"ticker":"WLB","date":"2015-09-08","pret":0.00193,"close":15.62}
{"ticker":"WLB","date":"2015-09-09","pret":0.00769,"close":14.82}
{"ticker":"WLB","date":"2015-09-10","pret":-0.05851,"close":14.72}
{"ticker":"WLB","date":"2015-09-11","pret":-0.01295,"close":14.34}
{"ticker":"WLB","date":"2015-09-14","pret":-0.01312,"close":14.18}
{"ticker":"WLB","date":"2015-09-15","pret":-0.0147,"close":14.68}
{"ticker":"WLB","date":"2015-09-16","pret":0.04009,"close":15.31}
{"ticker":"WLB","date":"2015-09-17","pret":0.03462,"close":15.44}
{"ticker":"WLB","date":"2015-09-18","pret":0.00847,"close":15.15}
{"ticker":"WLB","date":"2015-09-21","pret":-0.02964,"close":15.16}
{"ticker":"WLB","date":"2015-09-22","pret":-0.00469,"close":14.18}
{"ticker":"WLB","date":"2015-09-23","pret":-0.03903,"close":13.66}
{"ticker":"WLB","date":"2015-09-24","pret":-0.03844,"close":14.4}
{"ticker":"WLB","date":"2015-09-25","pret":0.05575,"close":13.81}
{"ticker":"WLB","date":"2015-09-28","pret":-0.06523,"close":13.68}
{"ticker":"WLB","date":"2015-09-29","pret":0.00439,"close":13.59}
{"ticker":"WLB","date":"2015-09-30","pret":-0.00439,"close":14.09}
{"ticker":"WLB","date":"2015-10-01","pret":0.04931,"close":13.3}
{"ticker":"WLB","date":"2015-10-02","pret":-0.07154,"close":14.04}
{"ticker":"WLB","date":"2015-10-05","pret":0.0582,"close":14.36}
{"ticker":"WLB","date":"2015-10-06","pret":0.02788,"close":14.28}
{"ticker":"WLB","date":"2015-10-07","pret":0.00412,"close":14.25}
{"ticker":"WLB","date":"2015-10-08","pret":-0.03128,"close":14.74}
{"ticker":"WLB","date":"2015-10-09","pret":0.04623,"close":15.95}
{"ticker":"WLB","date":"2015-10-12","pret":0.07968,"close":15.46}
{"ticker":"WLB","date":"2015-10-13","pret":-0.04848,"close":14.78}
{"ticker":"WLB","date":"2015-10-14","pret":-0.04341,"close":14.06}
{"ticker":"WLB","date":"2015-10-15","pret":-0.04753,"close":13.76}
{"ticker":"WLB","date":"2015-10-16","pret":-0.01152,"close":13.05}
{"ticker":"WLB","date":"2015-10-19","pret":-0.06352,"close":12.53}
{"ticker":"WLB","date":"2015-10-20","pret":-0.03694,"close":12.03}
{"ticker":"WLB","date":"2015-10-21","pret":-0.03836,"close":11.94}
{"ticker":"WLB","date":"2015-10-22","pret":-0.0025,"close":12.32}
{"ticker":"WLB","date":"2015-10-23","pret":-0.13652,"close":8.58}
{"ticker":"WLB","date":"2015-10-26","pret":-0.20749,"close":7.51}
{"ticker":"WLB","date":"2015-10-27","pret":-0.13454,"close":6.89}
{"ticker":"WLB","date":"2015-10-28","pret":-0.08128,"close":7.21}
{"ticker":"WLB","date":"2015-10-29","pret":0.05122,"close":6.98}
{"ticker":"WLB","date":"2015-10-30","pret":-0.01397,"close":7.16}
{"ticker":"WLB","date":"2015-11-02","pret":-0.00423,"close":7.5}
{"ticker":"WLB","date":"2015-11-03","pret":0.03743,"close":8.02}
{"ticker":"WLB","date":"2015-11-04","pret":0.08474,"close":7.67}
{"ticker":"WLB","date":"2015-11-05","pret":-0.05789,"close":7.6}
{"ticker":"WLB","date":"2015-11-06","pret":0.0066,"close":7.73}
{"ticker":"WLB","date":"2015-11-09","pret":0.01047,"close":7.15}
{"ticker":"WLB","date":"2015-11-10","pret":-0.08417,"close":7.01}
{"ticker":"WLB","date":"2015-11-11","pret":-0.00568,"close":7.2}
{"ticker":"WLB","date":"2015-11-12","pret":0.02532,"close":7.13}
{"ticker":"WLB","date":"2015-11-13","pret":-0.03103,"close":6.98}
{"ticker":"WLB","date":"2015-11-16","pret":-0.02466,"close":6.68}
{"ticker":"WLB","date":"2015-11-17","pret":-0.03132,"close":6.32}
{"ticker":"WLB","date":"2015-11-18","pret":-0.03547,"close":6.18}
{"ticker":"WLB","date":"2015-11-19","pret":-0.03678,"close":6.05}
{"ticker":"WLB","date":"2015-11-20","pret":-0.00163,"close":5.98}
{"ticker":"WLB","date":"2015-11-23","pret":-0.02477,"close":5.65}
{"ticker":"WLB","date":"2015-11-24","pret":-0.05854,"close":5.84}
{"ticker":"WLB","date":"2015-11-25","pret":0.02279,"close":6.25}
{"ticker":"WLB","date":"2015-11-26"}
{"ticker":"WLB","date":"2015-11-27","pret":0.07026,"close":6.22}
{"ticker":"WLB","date":"2015-11-30","pret":0.01444,"close":6}
{"ticker":"WLB","date":"2015-12-01","pret":-0.03566,"close":5.73}
{"ticker":"WLB","date":"2015-12-02","pret":-0.05599,"close":5.63}
{"ticker":"WLB","date":"2015-12-03","pret":-0.00175,"close":5.57}
{"ticker":"WLB","date":"2015-12-04","pret":-0.02837,"close":5.21}
{"ticker":"WLB","date":"2015-12-07","pret":-0.07272,"close":4.5}
{"ticker":"WLB","date":"2015-12-08","pret":-0.14548,"close":4.52}
{"ticker":"WLB","date":"2015-12-09","pret":0.01112,"close":4.75}
{"ticker":"WLB","date":"2015-12-10","pret":0.05383,"close":4.9}
{"ticker":"WLB","date":"2015-12-11","pret":0.01043,"close":4.7}
{"ticker":"WLB","date":"2015-12-14","pret":-0.03806,"close":4.4}
{"ticker":"WLB","date":"2015-12-15","pret":-0.03286,"close":4.67}
{"ticker":"WLB","date":"2015-12-16","pret":0.05629,"close":4.8}
{"ticker":"WLB","date":"2015-12-17"}
{"ticker":"WLB","date":"2015-12-18","pret":0.05329,"close":5.49}
{"ticker":"WLB","date":"2015-12-21","pret":0.10236,"close":5.4}
{"ticker":"WLB","date":"2015-12-22","pret":-0.02925,"close":5.61}
{"ticker":"WLB","date":"2015-12-23","pret":0.06117,"close":6.47}
{"ticker":"WLB","date":"2015-12-24","pret":0.11836,"close":6.38}
{"ticker":"WLB","date":"2015-12-28","pret":-0.0299,"close":5.99}
{"ticker":"WLB","date":"2015-12-29","pret":-0.01936,"close":5.89}
{"ticker":"WLB","date":"2015-12-30","pret":-0.06215,"close":5.77}
{"ticker":"WLB","date":"2015-12-31","pret":-0.00347,"close":5.88}
{"ticker":"WLB","date":"2016-01-04","pret":0.02406,"close":6.05}
{"ticker":"WLB","date":"2016-01-05","pret":0.02845,"close":6.04}
{"ticker":"WLH","date":"2015-01-02","pret":0.02582,"close":20.07}
{"ticker":"WLH","date":"2015-01-05","pret":-0.0198,"close":20.26}
{"ticker":"WLH","date":"2015-01-06","pret":0.01341,"close":19.85}
{"ticker":"WLH","date":"2015-01-07","pret":-0.01091,"close":21.03}
{"ticker":"WLH","date":"2015-01-08","pret":0.05624,"close":21.22}
{"ticker":"WLH","date":"2015-01-09","pret":-0.00094,"close":21.23}
{"ticker":"WLH","date":"2015-01-12","pret":-0.00331,"close":21}
{"ticker":"WLH","date":"2015-01-13","pret":0.01177,"close":20.42}
{"ticker":"WLH","date":"2015-01-14","pret":-0.05978,"close":19.69}
{"ticker":"WLH","date":"2015-01-15","pret":-0.01703,"close":18}
{"ticker":"WLH","date":"2015-01-16","pret":-0.10038,"close":18.62}
{"ticker":"WLH","date":"2015-01-20","pret":0.02972,"close":17.72}
{"ticker":"WLH","date":"2015-01-21","pret":-0.04096,"close":17.81}
{"ticker":"WLH","date":"2015-01-22","pret":0.00844,"close":17.84}
{"ticker":"WLH","date":"2015-01-23","pret":-0.00337,"close":17.81}
{"ticker":"WLH","date":"2015-01-26","pret":0.01229,"close":18.06}
{"ticker":"WLH","date":"2015-01-27","pret":-0.00948,"close":18.43}
{"ticker":"WLH","date":"2015-01-28","pret":0.03741,"close":18.31}
{"ticker":"WLH","date":"2015-01-29","pret":-0.00813,"close":19.16}
{"ticker":"WLH","date":"2015-01-30","pret":0.0353,"close":19.08}
{"ticker":"WLH","date":"2015-02-02","pret":0.00367,"close":19.14}
{"ticker":"WLH","date":"2015-02-03","pret":0.00938,"close":20.04}
{"ticker":"WLH","date":"2015-02-04","pret":0.03014,"close":20.43}
{"ticker":"WLH","date":"2015-02-05","pret":0.02436,"close":20.85}
{"ticker":"WLH","date":"2015-02-06","pret":0.03095,"close":21.4}
{"ticker":"WLH","date":"2015-02-09","pret":0.01278,"close":22.61}
{"ticker":"WLH","date":"2015-02-10","pret":0.06727,"close":22.86}
{"ticker":"WLH","date":"2015-02-11","pret":0.00832,"close":22.72}
{"ticker":"WLH","date":"2015-02-12","pret":-0.00087,"close":22.98}
{"ticker":"WLH","date":"2015-02-13","pret":-0.00218,"close":22.85}
{"ticker":"WLH","date":"2015-02-17","pret":0.00436,"close":22.69}
{"ticker":"WLH","date":"2015-02-18","pret":-0.01757,"close":23}
{"ticker":"WLH","date":"2015-02-19","pret":0.01189,"close":22.61}
{"ticker":"WLH","date":"2015-02-20","pret":0.00915,"close":22.12}
{"ticker":"WLH","date":"2015-02-23","pret":-0.05027,"close":23.22}
{"ticker":"WLH","date":"2015-02-24","pret":0.05762,"close":23.98}
{"ticker":"WLH","date":"2015-02-25","pret":0.03095,"close":23.08}
{"ticker":"WLH","date":"2015-02-26","pret":-0.03268,"close":23.65}
{"ticker":"WLH","date":"2015-02-27","pret":-0.0405,"close":22.69}
{"ticker":"WLH","date":"2015-03-02","pret":0.02441,"close":22.9}
{"ticker":"WLH","date":"2015-03-03","pret":-0.00836,"close":22.18}
{"ticker":"WLH","date":"2015-03-04","pret":-0.02145,"close":22.74}
{"ticker":"WLH","date":"2015-03-05","pret":0.03113,"close":22.6}
{"ticker":"WLH","date":"2015-03-06","pret":-0.01945,"close":22.65}
{"ticker":"WLH","date":"2015-03-09","pret":0.00977,"close":22.1}
{"ticker":"WLH","date":"2015-03-10","pret":-0.03235,"close":21.99}
{"ticker":"WLH","date":"2015-03-11","pret":0.00501,"close":21.89}
{"ticker":"WLH","date":"2015-03-12","pret":0.00045,"close":22.83}
{"ticker":"WLH","date":"2015-03-13","pret":0.037,"close":22.67}
{"ticker":"WLH","date":"2015-03-16","pret":-0.00219,"close":22.27}
{"ticker":"WLH","date":"2015-03-17","pret":-0.02532,"close":22.11}
{"ticker":"WLH","date":"2015-03-18","pret":-0.00541,"close":22.29}
{"ticker":"WLH","date":"2015-03-19","pret":0.01526,"close":22.64}
{"ticker":"WLH","date":"2015-03-20","pret":0.01635,"close":23.47}
{"ticker":"WLH","date":"2015-03-23","pret":0.02809,"close":23.55}
{"ticker":"WLH","date":"2015-03-24","pret":0.00298,"close":24.27}
{"ticker":"WLH","date":"2015-03-25","pret":0.02889,"close":24}
{"ticker":"WLH","date":"2015-03-26","pret":-0.00954,"close":23.99}
{"ticker":"WLH","date":"2015-03-27","pret":-0.00083,"close":24.55}
{"ticker":"WLH","date":"2015-03-30","pret":0.02674,"close":25.62}
{"ticker":"WLH","date":"2015-03-31","pret":0.03118,"close":25.82}
{"ticker":"WLH","date":"2015-04-01","pret":0.01252,"close":25.5}
{"ticker":"WLH","date":"2015-04-02","pret":-0.00428,"close":26.12}
{"ticker":"WLH","date":"2015-04-06","pret":0.01203,"close":25.38}
{"ticker":"WLH","date":"2015-04-07","pret":-0.02341,"close":24.66}
{"ticker":"WLH","date":"2015-04-08","pret":-0.02478,"close":24.91}
{"ticker":"WLH","date":"2015-04-09","pret":0.01526,"close":24.46}
{"ticker":"WLH","date":"2015-04-10","pret":-0.0238,"close":24.47}
{"ticker":"WLH","date":"2015-04-13","pret":-0.00245,"close":24.44}
{"ticker":"WLH","date":"2015-04-14","pret":-0.00205,"close":24.78}
{"ticker":"WLH","date":"2015-04-15","pret":0.01788,"close":24.75}
{"ticker":"WLH","date":"2015-04-16","pret":-0.00323,"close":24.02}
{"ticker":"WLH","date":"2015-04-17","pret":-0.03914,"close":23.8}
{"ticker":"WLH","date":"2015-04-20","pret":0.00461,"close":23.58}
{"ticker":"WLH","date":"2015-04-21","pret":-0.01178,"close":23.78}
{"ticker":"WLH","date":"2015-04-22","pret":0.00422,"close":23.23}
{"ticker":"WLH","date":"2015-04-23","pret":-0.02648,"close":22.4}
{"ticker":"WLH","date":"2015-04-24","pret":-0.03433,"close":23}
{"ticker":"WLH","date":"2015-04-27","pret":0.0339,"close":22.67}
{"ticker":"WLH","date":"2015-04-28","pret":-0.01967,"close":23.08}
{"ticker":"WLH","date":"2015-04-29","pret":0.01707,"close":22.24}
{"ticker":"WLH","date":"2015-04-30","pret":-0.03849,"close":21.65}
{"ticker":"WLH","date":"2015-05-01","pret":-0.02374,"close":22.18}
{"ticker":"WLH","date":"2015-05-04","pret":0.02283,"close":21.63}
{"ticker":"WLH","date":"2015-05-05","pret":-0.02514,"close":21.44}
{"ticker":"WLH","date":"2015-05-06","pret":-0.00185,"close":21.3}
{"ticker":"WLH","date":"2015-05-07","pret":-0.01542,"close":21.53}
{"ticker":"WLH","date":"2015-05-08","pret":0.06253,"close":21.79}
{"ticker":"WLH","date":"2015-05-11","pret":-0.03466,"close":21.63}
{"ticker":"WLH","date":"2015-05-12","pret":-0.0157,"close":20.93}
{"ticker":"WLH","date":"2015-05-13","pret":-0.02736,"close":20.9}
{"ticker":"WLH","date":"2015-05-14","pret":0.00857,"close":21.47}
{"ticker":"WLH","date":"2015-05-15","pret":0.01879,"close":21.92}
{"ticker":"WLH","date":"2015-05-18","pret":0.01478,"close":22.35}
{"ticker":"WLH","date":"2015-05-19","pret":0.01907,"close":23.07}
{"ticker":"WLH","date":"2015-05-20","pret":0.04098,"close":22.85}
{"ticker":"WLH","date":"2015-05-21","pret":-0.01698,"close":22.96}
{"ticker":"WLH","date":"2015-05-22","pret":0.00874,"close":22.7}
{"ticker":"WLH","date":"2015-05-26","pret":-0.01491,"close":22.8}
{"ticker":"WLH","date":"2015-05-27","pret":0.01186,"close":23}
{"ticker":"WLH","date":"2015-05-28","pret":0.00479,"close":22.73}
{"ticker":"WLH","date":"2015-05-29","pret":-0.01577,"close":22.63}
{"ticker":"WLH","date":"2015-06-01","pret":0.00309,"close":22.94}
{"ticker":"WLH","date":"2015-06-02","pret":0.02564,"close":23.23}
{"ticker":"WLH","date":"2015-06-03","pret":-0.00344,"close":23.71}
{"ticker":"WLH","date":"2015-06-04","pret":0.01707,"close":23.23}
{"ticker":"WLH","date":"2015-06-05","pret":-0.01664,"close":23.54}
{"ticker":"WLH","date":"2015-06-08","pret":0.009,"close":23.07}
{"ticker":"WLH","date":"2015-06-09","pret":-0.01504,"close":22.85}
{"ticker":"WLH","date":"2015-06-10","pret":-0.00564,"close":23.48}
{"ticker":"WLH","date":"2015-06-11","pret":0.02409,"close":24.34}
{"ticker":"WLH","date":"2015-06-12","pret":0.03631,"close":24.6}
{"ticker":"WLH","date":"2015-06-15","pret":0.00816,"close":24.92}
{"ticker":"WLH","date":"2015-06-16","pret":0.01493,"close":24.91}
{"ticker":"WLH","date":"2015-06-17","pret":-0.00241,"close":24.66}
{"ticker":"WLH","date":"2015-06-18","pret":-0.01049,"close":24.56}
{"ticker":"WLH","date":"2015-06-19","pret":0.00203,"close":24.96}
{"ticker":"WLH","date":"2015-06-22","pret":0.01766,"close":25.39}
{"ticker":"WLH","date":"2015-06-23","pret":0.00792,"close":25.5}
{"ticker":"WLH","date":"2015-06-24","pret":0.01799,"close":25.87}
{"ticker":"WLH","date":"2015-06-25","pret":0.00772,"close":25.86}
{"ticker":"WLH","date":"2015-06-26","pret":-0.00077,"close":25.48}
{"ticker":"WLH","date":"2015-06-29","pret":-0.02652,"close":25.13}
{"ticker":"WLH","date":"2015-06-30","pret":0.01062,"close":25.67}
{"ticker":"WLH","date":"2015-07-01","pret":0.01282,"close":25.61}
{"ticker":"WLH","date":"2015-07-02","pret":-0.01126,"close":25.25}
{"ticker":"WLH","date":"2015-07-06","pret":-0.02291,"close":25.21}
{"ticker":"WLH","date":"2015-07-07","pret":0.00875,"close":25.75}
{"ticker":"WLH","date":"2015-07-08","pret":0.01259,"close":24.97}
{"ticker":"WLH","date":"2015-07-09","pret":-0.01062,"close":24.99}
{"ticker":"WLH","date":"2015-07-10","pret":-0.00396,"close":25.61}
{"ticker":"WLH","date":"2015-07-13","pret":0.02508,"close":25.51}
{"ticker":"WLH","date":"2015-07-14","pret":-0.01678,"close":25.42}
{"ticker":"WLH","date":"2015-07-15","pret":-0.00079,"close":24.83}
{"ticker":"WLH","date":"2015-07-16","pret":-0.01868,"close":24.73}
{"ticker":"WLH","date":"2015-07-17","pret":-0.017,"close":24.25}
{"ticker":"WLH","date":"2015-07-20","pret":-0.01563,"close":24.2}
{"ticker":"WLH","date":"2015-07-21","pret":0.00207,"close":24.24}
{"ticker":"WLH","date":"2015-07-22","pret":0.0033,"close":24.73}
{"ticker":"WLH","date":"2015-07-23","pret":0.02243,"close":24.94}
{"ticker":"WLH","date":"2015-07-24","pret":0.00923,"close":24.05}
{"ticker":"WLH","date":"2015-07-27","pret":-0.0416,"close":23.82}
{"ticker":"WLH","date":"2015-07-28","pret":0.00083,"close":23.9}
{"ticker":"WLH","date":"2015-07-29","pret":-0.00794,"close":23.8}
{"ticker":"WLH","date":"2015-07-30","pret":-0.00462,"close":23.95}
{"ticker":"WLH","date":"2015-07-31","pret":0.00923,"close":23.86}
{"ticker":"WLH","date":"2015-08-03","pret":-0.0046,"close":24.08}
{"ticker":"WLH","date":"2015-08-04","pret":0.00752,"close":23.52}
{"ticker":"WLH","date":"2015-08-05","pret":-0.01679,"close":23.48}
{"ticker":"WLH","date":"2015-08-06","pret":-0.00339,"close":23.44}
{"ticker":"WLH","date":"2015-08-07","pret":-0.01455,"close":24.19}
{"ticker":"WLH","date":"2015-08-10","pret":0.05125,"close":25.05}
{"ticker":"WLH","date":"2015-08-11","pret":0.01826,"close":25.06}
{"ticker":"WLH","date":"2015-08-12","pret":-0.00443,"close":24.94}
{"ticker":"WLH","date":"2015-08-13","pret":0.00885,"close":25.16}
{"ticker":"WLH","date":"2015-08-14","pret":-0.02472,"close":23.83}
{"ticker":"WLH","date":"2015-08-17","pret":-0.02957,"close":24.2}
{"ticker":"WLH","date":"2015-08-18","pret":0.02998,"close":24.72}
{"ticker":"WLH","date":"2015-08-19","pret":0.00776,"close":24.94}
{"ticker":"WLH","date":"2015-08-20","pret":0.00891,"close":24.34}
{"ticker":"WLH","date":"2015-08-21","pret":-0.03447,"close":23.54}
{"ticker":"WLH","date":"2015-08-24","pret":-0.07588,"close":22.01}
{"ticker":"WLH","date":"2015-08-25","pret":0.01476,"close":20.91}
{"ticker":"WLH","date":"2015-08-26","pret":-0.05146,"close":21.08}
{"ticker":"WLH","date":"2015-08-27","pret":-0.00515,"close":21.3}
{"ticker":"WLH","date":"2015-08-28","pret":0.00094,"close":21.77}
{"ticker":"WLH","date":"2015-08-31","pret":0.01305,"close":22.66}
{"ticker":"WLH","date":"2015-09-01","pret":0.03325,"close":22.25}
{"ticker":"WLH","date":"2015-09-02","pret":0.01202,"close":22.87}
{"ticker":"WLH","date":"2015-09-03","pret":0.01972,"close":23.16}
{"ticker":"WLH","date":"2015-09-04","pret":-0.00391,"close":22.98}
{"ticker":"WLH","date":"2015-09-08","pret":0.01428,"close":23.7}
{"ticker":"WLH","date":"2015-09-09","pret":0.02837,"close":23.6}
{"ticker":"WLH","date":"2015-09-10","pret":-0.02966,"close":23.58}
{"ticker":"WLH","date":"2015-09-11","pret":0.01959,"close":24.71}
{"ticker":"WLH","date":"2015-09-14","pret":0.03969,"close":24.33}
{"ticker":"WLH","date":"2015-09-15","pret":-0.01018,"close":24.08}
{"ticker":"WLH","date":"2015-09-16","pret":-0.01444,"close":24.05}
{"ticker":"WLH","date":"2015-09-17","pret":-0.00375,"close":24.68}
{"ticker":"WLH","date":"2015-09-18","pret":0.01449,"close":24.41}
{"ticker":"WLH","date":"2015-09-21","pret":0.01469,"close":23.24}
{"ticker":"WLH","date":"2015-09-22","pret":-0.0696,"close":22.36}
{"ticker":"WLH","date":"2015-09-23","pret":-0.02818,"close":22.26}
{"ticker":"WLH","date":"2015-09-24","pret":-0.01576,"close":22.49}
{"ticker":"WLH","date":"2015-09-25","pret":0.03259,"close":22.83}
{"ticker":"WLH","date":"2015-09-28","pret":-0.00352,"close":21.24}
{"ticker":"WLH","date":"2015-09-29","pret":-0.06557,"close":20.81}
{"ticker":"WLH","date":"2015-09-30","pret":-0.00661,"close":20.6}
{"ticker":"WLH","date":"2015-10-01","pret":-0.02203,"close":20.79}
{"ticker":"WLH","date":"2015-10-02","pret":-0.00194,"close":21.24}
{"ticker":"WLH","date":"2015-10-05","pret":0.03621,"close":22}
{"ticker":"WLH","date":"2015-10-06","pret":0.02996,"close":21.64}
{"ticker":"WLH","date":"2015-10-07","pret":-0.01004,"close":23.1}
{"ticker":"WLH","date":"2015-10-08","pret":0.05619,"close":23.71}
{"ticker":"WLH","date":"2015-10-09","pret":0.03074,"close":23.51}
{"ticker":"WLH","date":"2015-10-12","pret":-0.0076,"close":23.41}
{"ticker":"WLH","date":"2015-10-13","pret":-0.01709,"close":22.94}
{"ticker":"WLH","date":"2015-10-14","pret":-0.01302,"close":21.77}
{"ticker":"WLH","date":"2015-10-15","pret":-0.04328,"close":21.64}
{"ticker":"WLH","date":"2015-10-16","pret":-0.01008,"close":21.78}
{"ticker":"WLH","date":"2015-10-19","pret":0.0023,"close":22.38}
{"ticker":"WLH","date":"2015-10-20","pret":0.02765,"close":23.45}
{"ticker":"WLH","date":"2015-10-21","pret":0.05056,"close":24.01}
{"ticker":"WLH","date":"2015-10-22","pret":0.02228,"close":23.46}
{"ticker":"WLH","date":"2015-10-23","pret":-0.0227,"close":23.65}
{"ticker":"WLH","date":"2015-10-26","pret":0.0034,"close":23.43}
{"ticker":"WLH","date":"2015-10-27","pret":-0.01236,"close":21.95}
{"ticker":"WLH","date":"2015-10-28","pret":-0.0583,"close":22.26}
{"ticker":"WLH","date":"2015-10-29","pret":0.00499,"close":21.23}
{"ticker":"WLH","date":"2015-10-30","pret":-0.04205,"close":21.34}
{"ticker":"WLH","date":"2015-11-02","pret":0.00377,"close":21.41}
{"ticker":"WLH","date":"2015-11-03","pret":0.00469,"close":21.42}
{"ticker":"WLH","date":"2015-11-04","pret":0.00653,"close":21.71}
{"ticker":"WLH","date":"2015-11-05","pret":0.01064,"close":21.71}
{"ticker":"WLH","date":"2015-11-06","pret":-0.05873,"close":19.16}
{"ticker":"WLH","date":"2015-11-09","pret":-0.07546,"close":17.03}
{"ticker":"WLH","date":"2015-11-10","pret":-0.10589,"close":17}
{"ticker":"WLH","date":"2015-11-11","pret":-0.00586,"close":16.9}
{"ticker":"WLH","date":"2015-11-12","pret":-0.00768,"close":15.92}
{"ticker":"WLH","date":"2015-11-13","pret":-0.06363,"close":15.95}
{"ticker":"WLH","date":"2015-11-16","pret":0.00315,"close":16.64}
{"ticker":"WLH","date":"2015-11-17","pret":0.05394,"close":15.88}
{"ticker":"WLH","date":"2015-11-18","pret":-0.0533,"close":15.99}
{"ticker":"WLH","date":"2015-11-19","pret":0.01375,"close":16.27}
{"ticker":"WLH","date":"2015-11-20","pret":0.02088,"close":17.03}
{"ticker":"WLH","date":"2015-11-23","pret":0.02935,"close":17.59}
{"ticker":"WLH","date":"2015-11-24","pret":0.00823,"close":17.61}
{"ticker":"WLH","date":"2015-11-25","pret":0.03622,"close":18}
{"ticker":"WLH","date":"2015-11-26"}
{"ticker":"WLH","date":"2015-11-27","pret":0.01457,"close":17.78}
{"ticker":"WLH","date":"2015-11-30","pret":-0.01007,"close":17.47}
{"ticker":"WLH","date":"2015-12-01","pret":-0.01188,"close":17.53}
{"ticker":"WLH","date":"2015-12-02","pret":-0.00114,"close":16.53}
{"ticker":"WLH","date":"2015-12-03","pret":-0.05502,"close":16.14}
{"ticker":"WLH","date":"2015-12-04","pret":-0.02374,"close":15.96}
{"ticker":"WLH","date":"2015-12-07","pret":-0.01678,"close":15.76}
{"ticker":"WLH","date":"2015-12-08","pret":-0.02989,"close":15.32}
{"ticker":"WLH","date":"2015-12-09","pret":-0.0189,"close":15.22}
{"ticker":"WLH","date":"2015-12-10","pret":0,"close":15.72}
{"ticker":"WLH","date":"2015-12-11","pret":0.02083,"close":15.29}
{"ticker":"WLH","date":"2015-12-14","pret":0.01217,"close":15.23}
{"ticker":"WLH","date":"2015-12-15","pret":-0.01734,"close":14.87}
{"ticker":"WLH","date":"2015-12-16","pret":-0.02028,"close":15.94}
{"ticker":"WLH","date":"2015-12-17"}
{"ticker":"WLH","date":"2015-12-18","pret":0.00724,"close":15.14}
{"ticker":"WLH","date":"2015-12-21","pret":0,"close":15.86}
{"ticker":"WLH","date":"2015-12-22","pret":0.04866,"close":16.21}
{"ticker":"WLH","date":"2015-12-23","pret":0.02469,"close":16.42}
{"ticker":"WLH","date":"2015-12-24","pret":-0.00489,"close":16.41}
{"ticker":"WLH","date":"2015-12-28","pret":0.0055,"close":16.39}
{"ticker":"WLH","date":"2015-12-29","pret":0.0091,"close":16.59}
{"ticker":"WLH","date":"2015-12-30","pret":0.00181,"close":16.44}
{"ticker":"WLH","date":"2015-12-31","pret":-0.01091,"close":16.5}
{"ticker":"WLH","date":"2016-01-04","pret":-0.01535,"close":15.91}
{"ticker":"WLH","date":"2016-01-05","pret":-0.01183,"close":15.39}
{"ticker":"WLK","date":"2015-01-02","pret":-0.00587,"close":61.69}
{"ticker":"WLK","date":"2015-01-05","pret":-0.00196,"close":58.99}
{"ticker":"WLK","date":"2015-01-06","pret":-0.03178,"close":57.7}
{"ticker":"WLK","date":"2015-01-07","pret":-0.02136,"close":58.22}
{"ticker":"WLK","date":"2015-01-08","pret":0.01729,"close":60.67}
{"ticker":"WLK","date":"2015-01-09","pret":0.03191,"close":60.04}
{"ticker":"WLK","date":"2015-01-12","pret":-0.02093,"close":57.83}
{"ticker":"WLK","date":"2015-01-13","pret":-0.02602,"close":56.38}
{"ticker":"WLK","date":"2015-01-14","pret":-0.05563,"close":55.91}
{"ticker":"WLK","date":"2015-01-15","pret":0.02323,"close":55.2}
{"ticker":"WLK","date":"2015-01-16","pret":-0.01416,"close":57.49}
{"ticker":"WLK","date":"2015-01-20","pret":0.03652,"close":56.68}
{"ticker":"WLK","date":"2015-01-21","pret":-0.01208,"close":58.62}
{"ticker":"WLK","date":"2015-01-22","pret":0.03972,"close":58.84}
{"ticker":"WLK","date":"2015-01-23","pret":-0.00953,"close":58.31}
{"ticker":"WLK","date":"2015-01-26","pret":-0.01811,"close":58.38}
{"ticker":"WLK","date":"2015-01-27","pret":0.00139,"close":58.5}
{"ticker":"WLK","date":"2015-01-28","pret":0.01484,"close":55.5}
{"ticker":"WLK","date":"2015-01-29","pret":-0.04179,"close":56.3}
{"ticker":"WLK","date":"2015-01-30","pret":-0.00735,"close":57.31}
{"ticker":"WLK","date":"2015-02-02","pret":0.03847,"close":59.86}
{"ticker":"WLK","date":"2015-02-03","pret":0.05849,"close":63.25}
{"ticker":"WLK","date":"2015-02-04","pret":0.01732,"close":62.15}
{"ticker":"WLK","date":"2015-02-05","pret":0.01069,"close":65.25}
{"ticker":"WLK","date":"2015-02-06","pret":0.04288,"close":65.36}
{"ticker":"WLK","date":"2015-02-09","pret":-0.00871,"close":65.56}
{"ticker":"WLK","date":"2015-02-10","pret":0.01023,"close":65.03}
{"ticker":"WLK","date":"2015-02-11","pret":-0.02009,"close":63.64}
{"ticker":"WLK","date":"2015-02-12","pret":-0.00715,"close":65}
{"ticker":"WLK","date":"2015-02-13","pret":0.02192,"close":66.58}
{"ticker":"WLK","date":"2015-02-17","pret":0.00897,"close":67.44}
{"ticker":"WLK","date":"2015-02-18","pret":0.01054,"close":66.44}
{"ticker":"WLK","date":"2015-02-19","pret":-0.02394,"close":67.39}
{"ticker":"WLK","date":"2015-02-20","pret":0.0419,"close":68.78}
{"ticker":"WLK","date":"2015-02-23","pret":-0.00236,"close":69.78}
{"ticker":"WLK","date":"2015-02-24","pret":0.01608,"close":70.71}
{"ticker":"WLK","date":"2015-02-25","pret":0.02944,"close":69.85}
{"ticker":"WLK","date":"2015-02-26","pret":-0.02669,"close":67.37}
{"ticker":"WLK","date":"2015-02-27","pret":-0.02061,"close":66.76}
{"ticker":"WLK","date":"2015-03-02","pret":-0.01563,"close":67.38}
{"ticker":"WLK","date":"2015-03-03","pret":0.01059,"close":67.27}
{"ticker":"WLK","date":"2015-03-04","pret":0.00237,"close":67.56}
{"ticker":"WLK","date":"2015-03-05","pret":0.00178,"close":68.84}
{"ticker":"WLK","date":"2015-03-06","pret":0.0119,"close":67.21}
{"ticker":"WLK","date":"2015-03-09","pret":-0.01531,"close":67.92}
{"ticker":"WLK","date":"2015-03-10","pret":-0.007,"close":66.25}
{"ticker":"WLK","date":"2015-03-11","pret":-0.01338,"close":66.09}
{"ticker":"WLK","date":"2015-03-12","pret":0.00694,"close":66.73}
{"ticker":"WLK","date":"2015-03-13","pret":-0.00241,"close":65.78}
{"ticker":"WLK","date":"2015-03-16","pret":-0.01289,"close":66.24}
{"ticker":"WLK","date":"2015-03-17","pret":0.00274,"close":65.35}
{"ticker":"WLK","date":"2015-03-18","pret":-0.00458,"close":68.17}
{"ticker":"WLK","date":"2015-03-19","pret":0.03116,"close":67.02}
{"ticker":"WLK","date":"2015-03-20","pret":0.00192,"close":67.7}
{"ticker":"WLK","date":"2015-03-23","pret":-0.00148,"close":67.31}
{"ticker":"WLK","date":"2015-03-24","pret":-0.0055,"close":67.13}
{"ticker":"WLK","date":"2015-03-25","pret":0.00964,"close":67.62}
{"ticker":"WLK","date":"2015-03-26","pret":0.0072,"close":70.63}
{"ticker":"WLK","date":"2015-03-27","pret":0.04623,"close":71.14}
{"ticker":"WLK","date":"2015-03-30","pret":0.00321,"close":72.49}
{"ticker":"WLK","date":"2015-03-31","pret":-0.00084,"close":71.94}
{"ticker":"WLK","date":"2015-04-01","pret":0.00944,"close":71.67}
{"ticker":"WLK","date":"2015-04-02","pret":-0.01701,"close":70.55}
{"ticker":"WLK","date":"2015-04-06","pret":-0.00324,"close":73.67}
{"ticker":"WLK","date":"2015-04-07","pret":0.04617,"close":73.53}
{"ticker":"WLK","date":"2015-04-08","pret":-0.01247,"close":74.39}
{"ticker":"WLK","date":"2015-04-09","pret":0.01098,"close":76.3}
{"ticker":"WLK","date":"2015-04-10","pret":0.02885,"close":75.48}
{"ticker":"WLK","date":"2015-04-13","pret":-0.00789,"close":74.47}
{"ticker":"WLK","date":"2015-04-14","pret":-0.01129,"close":75.86}
{"ticker":"WLK","date":"2015-04-15","pret":0.01459,"close":78.59}
{"ticker":"WLK","date":"2015-04-16","pret":0.0297,"close":77.4}
{"ticker":"WLK","date":"2015-04-17","pret":-0.01442,"close":76.43}
{"ticker":"WLK","date":"2015-04-20","pret":-0.00859,"close":76.11}
{"ticker":"WLK","date":"2015-04-21","pret":-0.00354,"close":75.71}
{"ticker":"WLK","date":"2015-04-22","pret":-0.00685,"close":75.87}
{"ticker":"WLK","date":"2015-04-23","pret":0.00711,"close":75.97}
{"ticker":"WLK","date":"2015-04-24","pret":0.00654,"close":77.05}
{"ticker":"WLK","date":"2015-04-27","pret":0.00973,"close":78.21}
{"ticker":"WLK","date":"2015-04-28","pret":0.00386,"close":78.43}
{"ticker":"WLK","date":"2015-04-29","pret":0.00551,"close":78.25}
{"ticker":"WLK","date":"2015-04-30","pret":0.00192,"close":77.98}
{"ticker":"WLK","date":"2015-05-01","pret":-0.00358,"close":77.71}
{"ticker":"WLK","date":"2015-05-04","pret":-0.0072,"close":74.38}
{"ticker":"WLK","date":"2015-05-05","pret":-0.03185,"close":70.5}
{"ticker":"WLK","date":"2015-05-06","pret":-0.04648,"close":71.45}
{"ticker":"WLK","date":"2015-05-07","pret":-0.00518,"close":69.85}
{"ticker":"WLK","date":"2015-05-08","pret":-0.01598,"close":70.41}
{"ticker":"WLK","date":"2015-05-11","pret":0.00384,"close":69.97}
{"ticker":"WLK","date":"2015-05-12","pret":-0.00598,"close":69.13}
{"ticker":"WLK","date":"2015-05-13","pret":-0.00789,"close":69.92}
{"ticker":"WLK","date":"2015-05-14","pret":0.00903,"close":69.54}
{"ticker":"WLK","date":"2015-05-15","pret":-0.01104,"close":69.83}
{"ticker":"WLK","date":"2015-05-18","pret":0.00647,"close":70.79}
{"ticker":"WLK","date":"2015-05-19","pret":0.01225,"close":70.68}
{"ticker":"WLK","date":"2015-05-20","pret":0.00649,"close":71.49}
{"ticker":"WLK","date":"2015-05-21","pret":0.01049,"close":72.25}
{"ticker":"WLK","date":"2015-05-22","pret":0.00181,"close":72}
{"ticker":"WLK","date":"2015-05-26","pret":-0.00977,"close":70.13}
{"ticker":"WLK","date":"2015-05-27","pret":-0.02127,"close":70.02}
{"ticker":"WLK","date":"2015-05-28","pret":-0.00301,"close":70.7}
{"ticker":"WLK","date":"2015-05-29","pret":0.01512,"close":70.51}
{"ticker":"WLK","date":"2015-06-01","pret":0.00142,"close":70.71}
{"ticker":"WLK","date":"2015-06-02","pret":0.00056,"close":72.46}
{"ticker":"WLK","date":"2015-06-03","pret":0.02677,"close":72.65}
{"ticker":"WLK","date":"2015-06-04","pret":-0.01232,"close":70.77}
{"ticker":"WLK","date":"2015-06-05","pret":-0.02126,"close":70.96}
{"ticker":"WLK","date":"2015-06-08","pret":0.00737,"close":70.26}
{"ticker":"WLK","date":"2015-06-09","pret":-0.00212,"close":70.71}
{"ticker":"WLK","date":"2015-06-10","pret":0.01126,"close":72.23}
{"ticker":"WLK","date":"2015-06-11","pret":0.01072,"close":72.28}
{"ticker":"WLK","date":"2015-06-12","pret":-0.00974,"close":72.03}
{"ticker":"WLK","date":"2015-06-15","pret":-0.00744,"close":71.57}
{"ticker":"WLK","date":"2015-06-16","pret":0.00632,"close":72.16}
{"ticker":"WLK","date":"2015-06-17","pret":0.01597,"close":71.52}
{"ticker":"WLK","date":"2015-06-18","pret":-0.01011,"close":72.33}
{"ticker":"WLK","date":"2015-06-19","pret":0.00278,"close":71.85}
{"ticker":"WLK","date":"2015-06-22","pret":0.00277,"close":72.94}
{"ticker":"WLK","date":"2015-06-23","pret":0.01019,"close":72.54}
{"ticker":"WLK","date":"2015-06-24","pret":-0.01226,"close":71.64}
{"ticker":"WLK","date":"2015-06-25","pret":-0.00264,"close":71.54}
{"ticker":"WLK","date":"2015-06-26","pret":-0.00488,"close":70.65}
{"ticker":"WLK","date":"2015-06-29","pret":-0.02719,"close":67.98}
{"ticker":"WLK","date":"2015-06-30","pret":-0.01402,"close":68.59}
{"ticker":"WLK","date":"2015-07-01","pret":0.00523,"close":66.69}
{"ticker":"WLK","date":"2015-07-02","pret":-0.02775,"close":66.33}
{"ticker":"WLK","date":"2015-07-06","pret":-0.02594,"close":64.31}
{"ticker":"WLK","date":"2015-07-07","pret":-0.01913,"close":64.03}
{"ticker":"WLK","date":"2015-07-08","pret":-0.01222,"close":63.29}
{"ticker":"WLK","date":"2015-07-09","pret":0.02029,"close":64.41}
{"ticker":"WLK","date":"2015-07-10","pret":0.01137,"close":65.39}
{"ticker":"WLK","date":"2015-07-13","pret":0.007,"close":65.33}
{"ticker":"WLK","date":"2015-07-14","pret":-0.0159,"close":66.46}
{"ticker":"WLK","date":"2015-07-15","pret":0.02842,"close":65.88}
{"ticker":"WLK","date":"2015-07-16","pret":-0.00526,"close":65.96}
{"ticker":"WLK","date":"2015-07-17","pret":-0.00984,"close":64.71}
{"ticker":"WLK","date":"2015-07-20","pret":-0.01826,"close":62.95}
{"ticker":"WLK","date":"2015-07-21","pret":-0.02668,"close":63.28}
{"ticker":"WLK","date":"2015-07-22","pret":0.00254,"close":62.76}
{"ticker":"WLK","date":"2015-07-23","pret":0.00727,"close":62.59}
{"ticker":"WLK","date":"2015-07-24","pret":-0.01957,"close":60.63}
{"ticker":"WLK","date":"2015-07-27","pret":-0.03698,"close":59.82}
{"ticker":"WLK","date":"2015-07-28","pret":0.0015,"close":62}
{"ticker":"WLK","date":"2015-07-29","pret":0.03628,"close":63.18}
{"ticker":"WLK","date":"2015-07-30","pret":0.01022,"close":63.3}
{"ticker":"WLK","date":"2015-07-31","pret":0.00475,"close":62.47}
{"ticker":"WLK","date":"2015-08-03","pret":-0.01658,"close":61.84}
{"ticker":"WLK","date":"2015-08-04","pret":0.02712,"close":65.55}
{"ticker":"WLK","date":"2015-08-05","pret":0.03732,"close":66.21}
{"ticker":"WLK","date":"2015-08-06","pret":-0.00272,"close":65.46}
{"ticker":"WLK","date":"2015-08-07","pret":-0.01354,"close":62.96}
{"ticker":"WLK","date":"2015-08-10","pret":-0.04979,"close":64.42}
{"ticker":"WLK","date":"2015-08-11","pret":0.01898,"close":61.91}
{"ticker":"WLK","date":"2015-08-12","pret":-0.02804,"close":62.9}
{"ticker":"WLK","date":"2015-08-13","pret":0.02551,"close":61.35}
{"ticker":"WLK","date":"2015-08-14","pret":-0.0247,"close":60.34}
{"ticker":"WLK","date":"2015-08-17","pret":-0.02549,"close":60.33}
{"ticker":"WLK","date":"2015-08-18","pret":0.00299,"close":58.61}
{"ticker":"WLK","date":"2015-08-19","pret":-0.0355,"close":57.62}
{"ticker":"WLK","date":"2015-08-20","pret":-0.00951,"close":56.47}
{"ticker":"WLK","date":"2015-08-21","pret":-0.02944,"close":54.69}
{"ticker":"WLK","date":"2015-08-24","pret":-0.11134,"close":52.32}
{"ticker":"WLK","date":"2015-08-25","pret":0.08083,"close":51.05}
{"ticker":"WLK","date":"2015-08-26","pret":-0.0503,"close":52.6}
{"ticker":"WLK","date":"2015-08-27","pret":0.04271,"close":54.62}
{"ticker":"WLK","date":"2015-08-28","pret":0.01182,"close":54.74}
{"ticker":"WLK","date":"2015-08-31","pret":-0.00479,"close":55.23}
{"ticker":"WLK","date":"2015-09-01","pret":-0.01675,"close":51.97}
{"ticker":"WLK","date":"2015-09-02","pret":-0.01398,"close":51.84}
{"ticker":"WLK","date":"2015-09-03","pret":-0.01476,"close":51.6}
{"ticker":"WLK","date":"2015-09-04","pret":-0.01361,"close":50.66}
{"ticker":"WLK","date":"2015-09-08","pret":0.00156,"close":51.58}
{"ticker":"WLK","date":"2015-09-09","pret":0.02852,"close":52.27}
{"ticker":"WLK","date":"2015-09-10","pret":-0.00342,"close":51.4}
{"ticker":"WLK","date":"2015-09-11","pret":-0.02764,"close":51.28}
{"ticker":"WLK","date":"2015-09-14","pret":0.00489,"close":50.61}
{"ticker":"WLK","date":"2015-09-15","pret":-0.01394,"close":50.52}
{"ticker":"WLK","date":"2015-09-16","pret":0.00847,"close":52.69}
{"ticker":"WLK","date":"2015-09-17","pret":-0.01045,"close":51.5}
{"ticker":"WLK","date":"2015-09-18","pret":0.00671,"close":52.11}
{"ticker":"WLK","date":"2015-09-21","pret":0.04408,"close":55.7}
{"ticker":"WLK","date":"2015-09-22","pret":0.01681,"close":54.7}
{"ticker":"WLK","date":"2015-09-23","pret":0.01123,"close":52.13}
{"ticker":"WLK","date":"2015-09-24","pret":-0.06253,"close":52.64}
{"ticker":"WLK","date":"2015-09-25","pret":0.04087,"close":52.97}
{"ticker":"WLK","date":"2015-09-28","pret":-0.02348,"close":49.82}
{"ticker":"WLK","date":"2015-09-29","pret":-0.04626,"close":49.97}
{"ticker":"WLK","date":"2015-09-30","pret":0.01849,"close":51.89}
{"ticker":"WLK","date":"2015-10-01","pret":0.02201,"close":52.9}
{"ticker":"WLK","date":"2015-10-02","pret":0.00787,"close":54.2}
{"ticker":"WLK","date":"2015-10-05","pret":0.05051,"close":55.78}
{"ticker":"WLK","date":"2015-10-06","pret":0.01282,"close":57.67}
{"ticker":"WLK","date":"2015-10-07","pret":0.03958,"close":59.08}
{"ticker":"WLK","date":"2015-10-08","pret":0.02386,"close":60.77}
{"ticker":"WLK","date":"2015-10-09","pret":0.02774,"close":59.61}
{"ticker":"WLK","date":"2015-10-12","pret":-0.02086,"close":58.79}
{"ticker":"WLK","date":"2015-10-13","pret":-0.03074,"close":58.92}
{"ticker":"WLK","date":"2015-10-14","pret":0.01353,"close":59.55}
{"ticker":"WLK","date":"2015-10-15","pret":0.01234,"close":59.66}
{"ticker":"WLK","date":"2015-10-16","pret":0.00603,"close":59.94}
{"ticker":"WLK","date":"2015-10-19","pret":-0.01126,"close":58.83}
{"ticker":"WLK","date":"2015-10-20","pret":-0.00627,"close":59.31}
{"ticker":"WLK","date":"2015-10-21","pret":0.01065,"close":58.16}
{"ticker":"WLK","date":"2015-10-22","pret":-0.01031,"close":60.76}
{"ticker":"WLK","date":"2015-10-23","pret":0.03441,"close":59.94}
{"ticker":"WLK","date":"2015-10-26","pret":-0.01706,"close":59.45}
{"ticker":"WLK","date":"2015-10-27","pret":-0.03053,"close":57.01}
{"ticker":"WLK","date":"2015-10-28","pret":-0.01684,"close":59.55}
{"ticker":"WLK","date":"2015-10-29","pret":0.03358,"close":59.66}
{"ticker":"WLK","date":"2015-10-30","pret":0.01563,"close":60.27}
{"ticker":"WLK","date":"2015-11-02","pret":0.0025,"close":60.29}
{"ticker":"WLK","date":"2015-11-03","pret":0.00266,"close":62.09}
{"ticker":"WLK","date":"2015-11-04","pret":0.03199,"close":61.25}
{"ticker":"WLK","date":"2015-11-05","pret":-0.03067,"close":60.18}
{"ticker":"WLK","date":"2015-11-06","pret":-0.00932,"close":61.23}
{"ticker":"WLK","date":"2015-11-09","pret":0.02281,"close":60.61}
{"ticker":"WLK","date":"2015-11-10","pret":-0.01366,"close":60.58}
{"ticker":"WLK","date":"2015-11-11","pret":0.0066,"close":59.48}
{"ticker":"WLK","date":"2015-11-12","pret":-0.00942,"close":57.4}
{"ticker":"WLK","date":"2015-11-13","pret":-0.04659,"close":57.61}
{"ticker":"WLK","date":"2015-11-16","pret":-0.00017,"close":59.14}
{"ticker":"WLK","date":"2015-11-17","pret":0.029,"close":59.05}
{"ticker":"WLK","date":"2015-11-18","pret":0.01177,"close":59.95}
{"ticker":"WLK","date":"2015-11-19","pret":0.00167,"close":59.77}
{"ticker":"WLK","date":"2015-11-20","pret":0.00167,"close":59.2}
{"ticker":"WLK","date":"2015-11-23","pret":-0.01511,"close":59.18}
{"ticker":"WLK","date":"2015-11-24","pret":0.01043,"close":60.55}
{"ticker":"WLK","date":"2015-11-25","pret":0.00784,"close":60.03}
{"ticker":"WLK","date":"2015-11-26"}
{"ticker":"WLK","date":"2015-11-27","pret":-0.0055,"close":59.77}
{"ticker":"WLK","date":"2015-11-30","pret":0.00067,"close":60.05}
{"ticker":"WLK","date":"2015-12-01","pret":0.00914,"close":60.6}
{"ticker":"WLK","date":"2015-12-02","pret":-0.00099,"close":58.79}
{"ticker":"WLK","date":"2015-12-03","pret":-0.02108,"close":58.5}
{"ticker":"WLK","date":"2015-12-04","pret":-0.01911,"close":58.27}
{"ticker":"WLK","date":"2015-12-07","pret":-0.00952,"close":56.09}
{"ticker":"WLK","date":"2015-12-08","pret":-0.03992,"close":54.79}
{"ticker":"WLK","date":"2015-12-09","pret":0.00127,"close":56.2}
{"ticker":"WLK","date":"2015-12-10","pret":0.00792,"close":55.28}
{"ticker":"WLK","date":"2015-12-11","pret":-0.02857,"close":54.05}
{"ticker":"WLK","date":"2015-12-14","pret":-0.00555,"close":52.86}
{"ticker":"WLK","date":"2015-12-15","pret":-0.00316,"close":54.02}
{"ticker":"WLK","date":"2015-12-16","pret":0.01368,"close":55.01}
{"ticker":"WLK","date":"2015-12-17"}
{"ticker":"WLK","date":"2015-12-18","pret":-0.01294,"close":53.34}
{"ticker":"WLK","date":"2015-12-21","pret":0.00019,"close":53.49}
{"ticker":"WLK","date":"2015-12-22","pret":0.00074,"close":54.06}
{"ticker":"WLK","date":"2015-12-23","pret":0.01677,"close":56.85}
{"ticker":"WLK","date":"2015-12-24","pret":0.03042,"close":55.6}
{"ticker":"WLK","date":"2015-12-28","pret":-0.02441,"close":54.74}
{"ticker":"WLK","date":"2015-12-29","pret":0.00832,"close":55.66}
{"ticker":"WLK","date":"2015-12-30","pret":-0.00705,"close":54.81}
{"ticker":"WLK","date":"2015-12-31","pret":-0.01205,"close":54.32}
{"ticker":"WLK","date":"2016-01-04","pret":-0.0096,"close":53.6}
{"ticker":"WLK","date":"2016-01-05","pret":-0.00614,"close":53.15}
{"ticker":"WLL","date":"2015-01-02","pret":0.00643,"close":33.19}
{"ticker":"WLL","date":"2015-01-05","pret":-0.02127,"close":29.74}
{"ticker":"WLL","date":"2015-01-06","pret":-0.08687,"close":29.4}
{"ticker":"WLL","date":"2015-01-07","pret":0.02152,"close":29.37}
{"ticker":"WLL","date":"2015-01-08","pret":-0.01644,"close":30.95}
{"ticker":"WLL","date":"2015-01-09","pret":0.04529,"close":31.28}
{"ticker":"WLL","date":"2015-01-12","pret":-0.04124,"close":27.35}
{"ticker":"WLL","date":"2015-01-13","pret":-0.08759,"close":27.58}
{"ticker":"WLL","date":"2015-01-14","pret":-0.01109,"close":28.24}
{"ticker":"WLL","date":"2015-01-15","pret":0.08067,"close":26.96}
{"ticker":"WLL","date":"2015-01-16","pret":-0.06481,"close":28.28}
{"ticker":"WLL","date":"2015-01-20","pret":0.01092,"close":26.48}
{"ticker":"WLL","date":"2015-01-21","pret":-0.02048,"close":28.05}
{"ticker":"WLL","date":"2015-01-22","pret":0.04444,"close":28.24}
{"ticker":"WLL","date":"2015-01-23","pret":-0.01209,"close":28}
{"ticker":"WLL","date":"2015-01-26","pret":0.00286,"close":29.7}
{"ticker":"WLL","date":"2015-01-27","pret":0.04736,"close":30.77}
{"ticker":"WLL","date":"2015-01-28","pret":0.03213,"close":27.92}
{"ticker":"WLL","date":"2015-01-29","pret":-0.07274,"close":27.76}
{"ticker":"WLL","date":"2015-01-30","pret":-0.02802,"close":30.02}
{"ticker":"WLL","date":"2015-02-02","pret":0.11839,"close":33.03}
{"ticker":"WLL","date":"2015-02-03","pret":0.13284,"close":37.23}
{"ticker":"WLL","date":"2015-02-04","pret":0.01825,"close":35.13}
{"ticker":"WLL","date":"2015-02-05","pret":-0.00474,"close":38.35}
{"ticker":"WLL","date":"2015-02-06","pret":0.07976,"close":37.95}
{"ticker":"WLL","date":"2015-02-09","pret":-0.00284,"close":37.67}
{"ticker":"WLL","date":"2015-02-10","pret":-0.03316,"close":35.16}
{"ticker":"WLL","date":"2015-02-11","pret":-0.10367,"close":34.91}
{"ticker":"WLL","date":"2015-02-12","pret":0.07709,"close":36.12}
{"ticker":"WLL","date":"2015-02-13","pret":0.03854,"close":38.53}
{"ticker":"WLL","date":"2015-02-17","pret":0.00343,"close":39.29}
{"ticker":"WLL","date":"2015-02-18","pret":0.01231,"close":38.64}
{"ticker":"WLL","date":"2015-02-19","pret":-0.04635,"close":39.64}
{"ticker":"WLL","date":"2015-02-20","pret":0.07077,"close":38.15}
{"ticker":"WLL","date":"2015-02-23","pret":-0.04893,"close":37.92}
{"ticker":"WLL","date":"2015-02-24","pret":0.01745,"close":36.56}
{"ticker":"WLL","date":"2015-02-25","pret":-0.04038,"close":36.77}
{"ticker":"WLL","date":"2015-02-26","pret":0.02,"close":34}
{"ticker":"WLL","date":"2015-02-27","pret":-0.08018,"close":33.83}
{"ticker":"WLL","date":"2015-03-02","pret":-0.02941,"close":32.87}
{"ticker":"WLL","date":"2015-03-03","pret":-0.0105,"close":33.7}
{"ticker":"WLL","date":"2015-03-04","pret":0.0108,"close":34.54}
{"ticker":"WLL","date":"2015-03-05","pret":0.02184,"close":34.5}
{"ticker":"WLL","date":"2015-03-06","pret":-0.01382,"close":34.03}
{"ticker":"WLL","date":"2015-03-09","pret":0.12034,"close":37.71}
{"ticker":"WLL","date":"2015-03-10","pret":-0.03907,"close":37.24}
{"ticker":"WLL","date":"2015-03-11","pret":0.01651,"close":38.04}
{"ticker":"WLL","date":"2015-03-12","pret":0.02178,"close":38.36}
{"ticker":"WLL","date":"2015-03-13","pret":-0.06456,"close":40}
{"ticker":"WLL","date":"2015-03-16","pret":0.04707,"close":38.73}
{"ticker":"WLL","date":"2015-03-17","pret":0.00825,"close":37.62}
{"ticker":"WLL","date":"2015-03-18","pret":-0.01523,"close":40.95}
{"ticker":"WLL","date":"2015-03-19","pret":0.07141,"close":40.07}
{"ticker":"WLL","date":"2015-03-20","pret":0.02108,"close":39.03}
{"ticker":"WLL","date":"2015-03-23","pret":-0.03852,"close":38.39}
{"ticker":"WLL","date":"2015-03-24","pret":-0.26773,"close":30.91}
{"ticker":"WLL","date":"2015-03-25","pret":0.0437,"close":31.57}
{"ticker":"WLL","date":"2015-03-26","pret":0.02365,"close":31.54}
{"ticker":"WLL","date":"2015-03-27","pret":-0.03166,"close":30.5}
{"ticker":"WLL","date":"2015-03-30","pret":0.00225,"close":30.72}
{"ticker":"WLL","date":"2015-03-31","pret":-0.03361,"close":30.9}
{"ticker":"WLL","date":"2015-04-01","pret":0.02847,"close":32.05}
{"ticker":"WLL","date":"2015-04-02","pret":0.02043,"close":32.81}
{"ticker":"WLL","date":"2015-04-06","pret":0.05144,"close":34.79}
{"ticker":"WLL","date":"2015-04-07","pret":0.03394,"close":34.69}
{"ticker":"WLL","date":"2015-04-08","pret":0.0055,"close":34.3}
{"ticker":"WLL","date":"2015-04-09","pret":-0.00347,"close":35.25}
{"ticker":"WLL","date":"2015-04-10","pret":0.00347,"close":35.26}
{"ticker":"WLL","date":"2015-04-13","pret":0.03683,"close":35}
{"ticker":"WLL","date":"2015-04-14","pret":-0.0157,"close":35.75}
{"ticker":"WLL","date":"2015-04-15","pret":0.01986,"close":37.15}
{"ticker":"WLL","date":"2015-04-16","pret":0.02002,"close":35.89}
{"ticker":"WLL","date":"2015-04-17","pret":-0.032,"close":34.95}
{"ticker":"WLL","date":"2015-04-20","pret":-0.01839,"close":36.38}
{"ticker":"WLL","date":"2015-04-21","pret":0.04112,"close":34.96}
{"ticker":"WLL","date":"2015-04-22","pret":-0.04512,"close":36.12}
{"ticker":"WLL","date":"2015-04-23","pret":0.041,"close":36.63}
{"ticker":"WLL","date":"2015-04-24","pret":0.00275,"close":35.62}
{"ticker":"WLL","date":"2015-04-27","pret":-0.00993,"close":35.13}
{"ticker":"WLL","date":"2015-04-28","pret":-0.01199,"close":35.73}
{"ticker":"WLL","date":"2015-04-29","pret":-0.00591,"close":36.76}
{"ticker":"WLL","date":"2015-04-30","pret":0.0363,"close":37.91}
{"ticker":"WLL","date":"2015-05-01","pret":0.03134,"close":37.68}
{"ticker":"WLL","date":"2015-05-04","pret":0.01803,"close":37.95}
{"ticker":"WLL","date":"2015-05-05","pret":0.00103,"close":36.84}
{"ticker":"WLL","date":"2015-05-06","pret":-0.03074,"close":36.41}
{"ticker":"WLL","date":"2015-05-07","pret":-0.0265,"close":35.12}
{"ticker":"WLL","date":"2015-05-08","pret":-0.02525,"close":35.45}
{"ticker":"WLL","date":"2015-05-11","pret":-0.00197,"close":34.71}
{"ticker":"WLL","date":"2015-05-12","pret":-0.01818,"close":35.43}
{"ticker":"WLL","date":"2015-05-13","pret":0.02603,"close":34.67}
{"ticker":"WLL","date":"2015-05-14","pret":-0.02403,"close":33.93}
{"ticker":"WLL","date":"2015-05-15","pret":-0.0382,"close":34.16}
{"ticker":"WLL","date":"2015-05-18","pret":0.01006,"close":34.17}
{"ticker":"WLL","date":"2015-05-19","pret":-0.00976,"close":33.26}
{"ticker":"WLL","date":"2015-05-20","pret":-0.00298,"close":32.85}
{"ticker":"WLL","date":"2015-05-21","pret":-0.01411,"close":33.88}
{"ticker":"WLL","date":"2015-05-22","pret":0.00783,"close":33.74}
{"ticker":"WLL","date":"2015-05-26","pret":-0.00813,"close":33}
{"ticker":"WLL","date":"2015-05-27","pret":-0.0006,"close":32.83}
{"ticker":"WLL","date":"2015-05-28","pret":-0.01524,"close":32.36}
{"ticker":"WLL","date":"2015-05-29","pret":-0.00154,"close":32.99}
{"ticker":"WLL","date":"2015-06-01","pret":0.01769,"close":32.48}
{"ticker":"WLL","date":"2015-06-02","pret":-0.0088,"close":33.79}
{"ticker":"WLL","date":"2015-06-03","pret":0.02826,"close":33.37}
{"ticker":"WLL","date":"2015-06-04","pret":-0.01433,"close":32.29}
{"ticker":"WLL","date":"2015-06-05","pret":-0.0352,"close":33.8}
{"ticker":"WLL","date":"2015-06-08","pret":0.04478,"close":33.15}
{"ticker":"WLL","date":"2015-06-09","pret":0.0006,"close":33.12}
{"ticker":"WLL","date":"2015-06-10","pret":0.01243,"close":34.07}
{"ticker":"WLL","date":"2015-06-11","pret":0.00557,"close":34.36}
{"ticker":"WLL","date":"2015-06-12","pret":-0.00498,"close":33.6}
{"ticker":"WLL","date":"2015-06-15","pret":-0.02349,"close":34.21}
{"ticker":"WLL","date":"2015-06-16","pret":0.02554,"close":35.2}
{"ticker":"WLL","date":"2015-06-17","pret":0.05838,"close":34.88}
{"ticker":"WLL","date":"2015-06-18","pret":-0.02948,"close":34.81}
{"ticker":"WLL","date":"2015-06-19","pret":-0.01753,"close":34.45}
{"ticker":"WLL","date":"2015-06-22","pret":-0.00058,"close":34.36}
{"ticker":"WLL","date":"2015-06-23","pret":-0.00407,"close":35.75}
{"ticker":"WLL","date":"2015-06-24","pret":0.0338,"close":35.45}
{"ticker":"WLL","date":"2015-06-25","pret":-0.00028,"close":35.97}
{"ticker":"WLL","date":"2015-06-26","pret":0.00674,"close":35.46}
{"ticker":"WLL","date":"2015-06-29","pret":-0.02982,"close":34.03}
{"ticker":"WLL","date":"2015-06-30","pret":-0.0081,"close":33.6}
{"ticker":"WLL","date":"2015-07-01","pret":-0.02085,"close":31.5}
{"ticker":"WLL","date":"2015-07-02","pret":-0.0596,"close":31.33}
{"ticker":"WLL","date":"2015-07-06","pret":-0.04017,"close":29.59}
{"ticker":"WLL","date":"2015-07-07","pret":-0.03435,"close":31.78}
{"ticker":"WLL","date":"2015-07-08","pret":0.06439,"close":29.93}
{"ticker":"WLL","date":"2015-07-09","pret":-0.02187,"close":30.83}
{"ticker":"WLL","date":"2015-07-10","pret":0.00874,"close":30.11}
{"ticker":"WLL","date":"2015-07-13","pret":-0.03177,"close":29.49}
{"ticker":"WLL","date":"2015-07-14","pret":-0.01306,"close":30.48}
{"ticker":"WLL","date":"2015-07-15","pret":0.01904,"close":29}
{"ticker":"WLL","date":"2015-07-16","pret":-0.03056,"close":27.22}
{"ticker":"WLL","date":"2015-07-17","pret":-0.06992,"close":26.47}
{"ticker":"WLL","date":"2015-07-20","pret":-0.01995,"close":25.06}
{"ticker":"WLL","date":"2015-07-21","pret":-0.05287,"close":25.29}
{"ticker":"WLL","date":"2015-07-22","pret":-0.01786,"close":24.31}
{"ticker":"WLL","date":"2015-07-23","pret":-0.02104,"close":24.51}
{"ticker":"WLL","date":"2015-07-24","pret":0.00286,"close":22.93}
{"ticker":"WLL","date":"2015-07-27","pret":-0.09132,"close":21.13}
{"ticker":"WLL","date":"2015-07-28","pret":-0.04805,"close":21.66}
{"ticker":"WLL","date":"2015-07-29","pret":0.0084,"close":23.18}
{"ticker":"WLL","date":"2015-07-30","pret":0.01888,"close":22.38}
{"ticker":"WLL","date":"2015-07-31","pret":-0.00549,"close":20.49}
{"ticker":"WLL","date":"2015-08-03","pret":-0.07376,"close":19.05}
{"ticker":"WLL","date":"2015-08-04","pret":-0.04495,"close":18.98}
{"ticker":"WLL","date":"2015-08-05","pret":0.00412,"close":17.7}
{"ticker":"WLL","date":"2015-08-06","pret":-0.11029,"close":18.99}
{"ticker":"WLL","date":"2015-08-07","pret":0.07148,"close":17.92}
{"ticker":"WLL","date":"2015-08-10","pret":-0.04372,"close":20.11}
{"ticker":"WLL","date":"2015-08-11","pret":0.06384,"close":19.51}
{"ticker":"WLL","date":"2015-08-12","pret":0.01766,"close":20.08}
{"ticker":"WLL","date":"2015-08-13","pret":0.01533,"close":19.19}
{"ticker":"WLL","date":"2015-08-14","pret":-0.0236,"close":19.18}
{"ticker":"WLL","date":"2015-08-17","pret":-0.00991,"close":18.94}
{"ticker":"WLL","date":"2015-08-18","pret":-0.0079,"close":19.17}
{"ticker":"WLL","date":"2015-08-19","pret":0.00264,"close":17.73}
{"ticker":"WLL","date":"2015-08-20","pret":-0.06142,"close":17.04}
{"ticker":"WLL","date":"2015-08-21","pret":-0.05531,"close":15.84}
{"ticker":"WLL","date":"2015-08-24","pret":-0.19065,"close":14.91}
{"ticker":"WLL","date":"2015-08-25","pret":0.11945,"close":14.72}
{"ticker":"WLL","date":"2015-08-26","pret":-0.03496,"close":14.7}
{"ticker":"WLL","date":"2015-08-27","pret":0.01828,"close":16.75}
{"ticker":"WLL","date":"2015-08-28","pret":0.0651,"close":17.6}
{"ticker":"WLL","date":"2015-08-31","pret":0.04213,"close":19.33}
{"ticker":"WLL","date":"2015-09-01","pret":0.05428,"close":18.17}
{"ticker":"WLL","date":"2015-09-02","pret":0.01421,"close":18.39}
{"ticker":"WLL","date":"2015-09-03","pret":0,"close":18.25}
{"ticker":"WLL","date":"2015-09-04","pret":-0.02918,"close":18.52}
{"ticker":"WLL","date":"2015-09-08","pret":0.04586,"close":18.58}
{"ticker":"WLL","date":"2015-09-09","pret":-0.00321,"close":16.52}
{"ticker":"WLL","date":"2015-09-10","pret":-0.11685,"close":16.11}
{"ticker":"WLL","date":"2015-09-11","pret":-0.02498,"close":15.87}
{"ticker":"WLL","date":"2015-09-14","pret":-0.03133,"close":15.91}
{"ticker":"WLL","date":"2015-09-15","pret":0.01265,"close":16.27}
{"ticker":"WLL","date":"2015-09-16","pret":0.04125,"close":17.36}
{"ticker":"WLL","date":"2015-09-17","pret":0.04424,"close":17.77}
{"ticker":"WLL","date":"2015-09-18","pret":-0.00811,"close":17.03}
{"ticker":"WLL","date":"2015-09-21","pret":0.00116,"close":17.44}
{"ticker":"WLL","date":"2015-09-22","pret":-0.0111,"close":17.56}
{"ticker":"WLL","date":"2015-09-23","pret":0.03521,"close":16.31}
{"ticker":"WLL","date":"2015-09-24","pret":-0.08706,"close":16.49}
{"ticker":"WLL","date":"2015-09-25","pret":0.03047,"close":16.14}
{"ticker":"WLL","date":"2015-09-28","pret":-0.0568,"close":14.74}
{"ticker":"WLL","date":"2015-09-29","pret":-0.05753,"close":14.59}
{"ticker":"WLL","date":"2015-09-30","pret":-0.00067,"close":15.27}
{"ticker":"WLL","date":"2015-10-01","pret":0.06391,"close":15.51}
{"ticker":"WLL","date":"2015-10-02","pret":-0.03536,"close":16.88}
{"ticker":"WLL","date":"2015-10-05","pret":0.12243,"close":18.88}
{"ticker":"WLL","date":"2015-10-06","pret":0.09389,"close":20.9}
{"ticker":"WLL","date":"2015-10-07","pret":0.1238,"close":21.42}
{"ticker":"WLL","date":"2015-10-08","pret":-0.00373,"close":22.2}
{"ticker":"WLL","date":"2015-10-09","pret":0.04524,"close":22.43}
{"ticker":"WLL","date":"2015-10-12","pret":-0.00224,"close":20.16}
{"ticker":"WLL","date":"2015-10-13","pret":-0.135,"close":19.27}
{"ticker":"WLL","date":"2015-10-14","pret":-0.01967,"close":19.7}
{"ticker":"WLL","date":"2015-10-15","pret":0.01247,"close":20.27}
{"ticker":"WLL","date":"2015-10-16","pret":0.0567,"close":20.17}
{"ticker":"WLL","date":"2015-10-19","pret":-0.03575,"close":19.22}
{"ticker":"WLL","date":"2015-10-20","pret":-0.0282,"close":19.78}
{"ticker":"WLL","date":"2015-10-21","pret":0.01497,"close":18.71}
{"ticker":"WLL","date":"2015-10-22","pret":-0.03546,"close":18.75}
{"ticker":"WLL","date":"2015-10-23","pret":-0.01929,"close":18.15}
{"ticker":"WLL","date":"2015-10-26","pret":-0.02521,"close":17.39}
{"ticker":"WLL","date":"2015-10-27","pret":-0.0624,"close":16.58}
{"ticker":"WLL","date":"2015-10-28","pret":-0.01368,"close":17.06}
{"ticker":"WLL","date":"2015-10-29","pret":-0.02978,"close":16.46}
{"ticker":"WLL","date":"2015-10-30","pret":0.02918,"close":17.23}
{"ticker":"WLL","date":"2015-11-02","pret":0.02075,"close":17.86}
{"ticker":"WLL","date":"2015-11-03","pret":0.07024,"close":18.84}
{"ticker":"WLL","date":"2015-11-04","pret":0.03758,"close":18.71}
{"ticker":"WLL","date":"2015-11-05","pret":-0.03104,"close":18.81}
{"ticker":"WLL","date":"2015-11-06","pret":0.00758,"close":18.95}
{"ticker":"WLL","date":"2015-11-09","pret":0.02714,"close":18.31}
{"ticker":"WLL","date":"2015-11-10","pret":-0.0506,"close":18.04}
{"ticker":"WLL","date":"2015-11-11","pret":-0.00221,"close":16.34}
{"ticker":"WLL","date":"2015-11-12","pret":-0.13235,"close":16.16}
{"ticker":"WLL","date":"2015-11-13","pret":0.01442,"close":16.41}
{"ticker":"WLL","date":"2015-11-16","pret":0.02339,"close":17.62}
{"ticker":"WLL","date":"2015-11-17","pret":0.05905,"close":16.81}
{"ticker":"WLL","date":"2015-11-18","pret":-0.0191,"close":17.39}
{"ticker":"WLL","date":"2015-11-19","pret":-0.0088,"close":17.01}
{"ticker":"WLL","date":"2015-11-20","pret":-0.00059,"close":16.37}
{"ticker":"WLL","date":"2015-11-23","pret":-0.03665,"close":15.89}
{"ticker":"WLL","date":"2015-11-24","pret":0.00061,"close":17.18}
{"ticker":"WLL","date":"2015-11-25","pret":0.03131,"close":17.17}
{"ticker":"WLL","date":"2015-11-26"}
{"ticker":"WLL","date":"2015-11-27","pret":-0.00119,"close":15.94}
{"ticker":"WLL","date":"2015-11-30","pret":-0.04367,"close":16.51}
{"ticker":"WLL","date":"2015-12-01","pret":0.01599,"close":16.55}
{"ticker":"WLL","date":"2015-12-02","pret":-0.00735,"close":15.42}
{"ticker":"WLL","date":"2015-12-03","pret":-0.0363,"close":15.52}
{"ticker":"WLL","date":"2015-12-04","pret":-0.03701,"close":14.24}
{"ticker":"WLL","date":"2015-12-07","pret":-0.09498,"close":12.36}
{"ticker":"WLL","date":"2015-12-08","pret":-0.14618,"close":12.38}
{"ticker":"WLL","date":"2015-12-09","pret":0.06043,"close":12.65}
{"ticker":"WLL","date":"2015-12-10","pret":-0.00796,"close":13.03}
{"ticker":"WLL","date":"2015-12-11","pret":-0.0024,"close":11.28}
{"ticker":"WLL","date":"2015-12-14","pret":-0.11349,"close":10.92}
{"ticker":"WLL","date":"2015-12-15","pret":0.00626,"close":11.54}
{"ticker":"WLL","date":"2015-12-16","pret":0.01767,"close":10.62}
{"ticker":"WLL","date":"2015-12-17"}
{"ticker":"WLL","date":"2015-12-18","pret":-0.15912,"close":9.09}
{"ticker":"WLL","date":"2015-12-21","pret":-0.07458,"close":8.31}
{"ticker":"WLL","date":"2015-12-22","pret":-0.0854,"close":9}
{"ticker":"WLL","date":"2015-12-23","pret":0.12764,"close":10.65}
{"ticker":"WLL","date":"2015-12-24","pret":0.13008,"close":10.08}
{"ticker":"WLL","date":"2015-12-28","pret":-0.10185,"close":8.81}
{"ticker":"WLL","date":"2015-12-29","pret":-0.04426,"close":9.13}
{"ticker":"WLL","date":"2015-12-30","pret":-0.0761,"close":8.64}
{"ticker":"WLL","date":"2015-12-31","pret":0.00116,"close":9.44}
{"ticker":"WLL","date":"2016-01-04","pret":0.08245,"close":9.53}
{"ticker":"WLL","date":"2016-01-05","pret":-0.00321,"close":9.04}
{"ticker":"WM","date":"2015-01-02","pret":-0.00952,"close":51.75}
{"ticker":"WM","date":"2015-01-05","pret":0.00351,"close":51.23}
{"ticker":"WM","date":"2015-01-06","pret":-0.00312,"close":51.27}
{"ticker":"WM","date":"2015-01-07","pret":0.00292,"close":51.31}
{"ticker":"WM","date":"2015-01-08","pret":0.00427,"close":51.9}
{"ticker":"WM","date":"2015-01-09","pret":0.00348,"close":51.53}
{"ticker":"WM","date":"2015-01-12","pret":-0.00426,"close":51.47}
{"ticker":"WM","date":"2015-01-13","pret":0.00155,"close":51.51}
{"ticker":"WM","date":"2015-01-14","pret":-0.00836,"close":51.81}
{"ticker":"WM","date":"2015-01-15","pret":0.01068,"close":51.82}
{"ticker":"WM","date":"2015-01-16","pret":-0.00039,"close":52.24}
{"ticker":"WM","date":"2015-01-20","pret":0.01457,"close":52.91}
{"ticker":"WM","date":"2015-01-21","pret":0.00342,"close":52.73}
{"ticker":"WM","date":"2015-01-22","pret":0.00492,"close":52.78}
{"ticker":"WM","date":"2015-01-23","pret":-0.00511,"close":53}
{"ticker":"WM","date":"2015-01-26","pret":0.00454,"close":53.21}
{"ticker":"WM","date":"2015-01-27","pret":0.00019,"close":53.14}
{"ticker":"WM","date":"2015-01-28","pret":0.00414,"close":52.64}
{"ticker":"WM","date":"2015-01-29","pret":-0.01173,"close":52.55}
{"ticker":"WM","date":"2015-01-30","pret":-0.0063,"close":51.43}
{"ticker":"WM","date":"2015-02-02","pret":-0.01485,"close":51.56}
{"ticker":"WM","date":"2015-02-03","pret":-0.00058,"close":52.24}
{"ticker":"WM","date":"2015-02-04","pret":0.01486,"close":52.22}
{"ticker":"WM","date":"2015-02-05","pret":0.00038,"close":52.6}
{"ticker":"WM","date":"2015-02-06","pret":0.00649,"close":52.44}
{"ticker":"WM","date":"2015-02-09","pret":-0.00687,"close":52.53}
{"ticker":"WM","date":"2015-02-10","pret":0.01029,"close":52.7}
{"ticker":"WM","date":"2015-02-11","pret":0.00057,"close":52.56}
{"ticker":"WM","date":"2015-02-12","pret":-0.00342,"close":52.7}
{"ticker":"WM","date":"2015-02-13","pret":-0.019,"close":51.29}
{"ticker":"WM","date":"2015-02-17","pret":0.01156,"close":53.94}
{"ticker":"WM","date":"2015-02-18","pret":0.03538,"close":54.63}
{"ticker":"WM","date":"2015-02-19","pret":0.00774,"close":54.39}
{"ticker":"WM","date":"2015-02-20","pret":-0.00037,"close":54.51}
{"ticker":"WM","date":"2015-02-23","pret":0.00055,"close":54.57}
{"ticker":"WM","date":"2015-02-24","pret":-0.00202,"close":54.47}
{"ticker":"WM","date":"2015-02-25","pret":0.00404,"close":54.53}
{"ticker":"WM","date":"2015-02-26","pret":0,"close":54.28}
{"ticker":"WM","date":"2015-02-27","pret":-0.00569,"close":54.48}
{"ticker":"WM","date":"2015-03-02","pret":0.00642,"close":54.85}
{"ticker":"WM","date":"2015-03-03","pret":0.00073,"close":55.18}
{"ticker":"WM","date":"2015-03-04","pret":0.00547,"close":55.07}
{"ticker":"WM","date":"2015-03-05","pret":-0.0051,"close":54.5}
{"ticker":"WM","date":"2015-03-06","pret":-0.01029,"close":53.65}
{"ticker":"WM","date":"2015-03-09","pret":-0.01021,"close":53.67}
{"ticker":"WM","date":"2015-03-10","pret":-0.00542,"close":52.91}
{"ticker":"WM","date":"2015-03-11","pret":-0.00734,"close":52.69}
{"ticker":"WM","date":"2015-03-12","pret":-0.00398,"close":53.09}
{"ticker":"WM","date":"2015-03-13","pret":0.00869,"close":53.32}
{"ticker":"WM","date":"2015-03-16","pret":0.006,"close":54.4}
{"ticker":"WM","date":"2015-03-17","pret":0.01687,"close":54.47}
{"ticker":"WM","date":"2015-03-18","pret":-0.00258,"close":55.07}
{"ticker":"WM","date":"2015-03-19","pret":0.01554,"close":54.73}
{"ticker":"WM","date":"2015-03-20","pret":-0.006,"close":54.55}
{"ticker":"WM","date":"2015-03-23","pret":-0.00128,"close":54.92}
{"ticker":"WM","date":"2015-03-24","pret":0.00365,"close":54.61}
{"ticker":"WM","date":"2015-03-25","pret":-0.00493,"close":53.86}
{"ticker":"WM","date":"2015-03-26","pret":-0.01865,"close":53.4}
{"ticker":"WM","date":"2015-03-27","pret":-0.00486,"close":53.4}
{"ticker":"WM","date":"2015-03-30","pret":0.00337,"close":54.01}
{"ticker":"WM","date":"2015-03-31","pret":0.00596,"close":54.23}
{"ticker":"WM","date":"2015-04-01","pret":0.00684,"close":53.65}
{"ticker":"WM","date":"2015-04-02","pret":-0.01038,"close":53.9}
{"ticker":"WM","date":"2015-04-06","pret":0.00372,"close":54.55}
{"ticker":"WM","date":"2015-04-07","pret":0.0107,"close":54.74}
{"ticker":"WM","date":"2015-04-08","pret":0.00531,"close":54.61}
{"ticker":"WM","date":"2015-04-09","pret":-0.00164,"close":54.97}
{"ticker":"WM","date":"2015-04-10","pret":0.0091,"close":55.14}
{"ticker":"WM","date":"2015-04-13","pret":-0.00309,"close":54.84}
{"ticker":"WM","date":"2015-04-14","pret":-0.00492,"close":54.24}
{"ticker":"WM","date":"2015-04-15","pret":-0.0066,"close":54.25}
{"ticker":"WM","date":"2015-04-16","pret":-0.00572,"close":53.99}
{"ticker":"WM","date":"2015-04-17","pret":-0.00836,"close":52.88}
{"ticker":"WM","date":"2015-04-20","pret":-0.00843,"close":53.02}
{"ticker":"WM","date":"2015-04-21","pret":-0.00094,"close":52.84}
{"ticker":"WM","date":"2015-04-22","pret":-0.00566,"close":52.61}
{"ticker":"WM","date":"2015-04-23","pret":-0.00608,"close":52.68}
{"ticker":"WM","date":"2015-04-24","pret":0.00285,"close":52.66}
{"ticker":"WM","date":"2015-04-27","pret":0.00568,"close":52.29}
{"ticker":"WM","date":"2015-04-28","pret":-0.0114,"close":52.47}
{"ticker":"WM","date":"2015-04-29","pret":-0.01618,"close":49.88}
{"ticker":"WM","date":"2015-04-30","pret":-0.03417,"close":49.53}
{"ticker":"WM","date":"2015-05-01","pret":-0.00403,"close":50.09}
{"ticker":"WM","date":"2015-05-04","pret":0.01084,"close":49.85}
{"ticker":"WM","date":"2015-05-05","pret":-0.0048,"close":48.86}
{"ticker":"WM","date":"2015-05-06","pret":-0.01719,"close":48.47}
{"ticker":"WM","date":"2015-05-07","pret":-0.01066,"close":48.86}
{"ticker":"WM","date":"2015-05-08","pret":0.01352,"close":49.33}
{"ticker":"WM","date":"2015-05-11","pret":0,"close":49.43}
{"ticker":"WM","date":"2015-05-12","pret":0.00142,"close":49.51}
{"ticker":"WM","date":"2015-05-13","pret":0.00628,"close":49.37}
{"ticker":"WM","date":"2015-05-14","pret":-0.00101,"close":49.72}
{"ticker":"WM","date":"2015-05-15","pret":0.00644,"close":49.83}
{"ticker":"WM","date":"2015-05-18","pret":0.00261,"close":49.85}
{"ticker":"WM","date":"2015-05-19","pret":-0.00301,"close":49.86}
{"ticker":"WM","date":"2015-05-20","pret":0.0004,"close":49.72}
{"ticker":"WM","date":"2015-05-21","pret":-0.00201,"close":50.12}
{"ticker":"WM","date":"2015-05-22","pret":0.00542,"close":50.06}
{"ticker":"WM","date":"2015-05-26","pret":0.0004,"close":49.57}
{"ticker":"WM","date":"2015-05-27","pret":-0.00421,"close":49.84}
{"ticker":"WM","date":"2015-05-28","pret":0.0004,"close":49.79}
{"ticker":"WM","date":"2015-05-29","pret":-0.00342,"close":49.65}
{"ticker":"WM","date":"2015-06-01","pret":0.00362,"close":49.74}
{"ticker":"WM","date":"2015-06-02","pret":-0.00422,"close":49.56}
{"ticker":"WM","date":"2015-06-03","pret":-0.00667,"close":49.25}
{"ticker":"WM","date":"2015-06-04","pret":-0.0057,"close":48.68}
{"ticker":"WM","date":"2015-06-05","pret":-0.0082,"close":48.41}
{"ticker":"WM","date":"2015-06-08","pret":-0.00474,"close":48.46}
{"ticker":"WM","date":"2015-06-09","pret":0.00186,"close":48.32}
{"ticker":"WM","date":"2015-06-10","pret":-0.00145,"close":48.44}
{"ticker":"WM","date":"2015-06-11","pret":0.00412,"close":48.49}
{"ticker":"WM","date":"2015-06-12","pret":-0.00288,"close":48.44}
{"ticker":"WM","date":"2015-06-15","pret":-0.00704,"close":47.71}
{"ticker":"WM","date":"2015-06-16","pret":-0.00667,"close":47.8}
{"ticker":"WM","date":"2015-06-17","pret":0.00292,"close":47.88}
{"ticker":"WM","date":"2015-06-18","pret":0.00146,"close":48.3}
{"ticker":"WM","date":"2015-06-19","pret":0.0052,"close":47.76}
{"ticker":"WM","date":"2015-06-22","pret":-0.00374,"close":47.7}
{"ticker":"WM","date":"2015-06-23","pret":-0.00815,"close":47.34}
{"ticker":"WM","date":"2015-06-24","pret":-0.00906,"close":47.17}
{"ticker":"WM","date":"2015-06-25","pret":0.00064,"close":46.94}
{"ticker":"WM","date":"2015-06-26","pret":-0.00636,"close":47.03}
{"ticker":"WM","date":"2015-06-29","pret":-0.00491,"close":46.35}
{"ticker":"WM","date":"2015-06-30","pret":-0.00107,"close":46.35}
{"ticker":"WM","date":"2015-07-01","pret":-0.00129,"close":46.51}
{"ticker":"WM","date":"2015-07-02","pret":-0.0015,"close":46.37}
{"ticker":"WM","date":"2015-07-06","pret":-0.01145,"close":46.53}
{"ticker":"WM","date":"2015-07-07","pret":0.01059,"close":47.02}
{"ticker":"WM","date":"2015-07-08","pret":0.00279,"close":46.81}
{"ticker":"WM","date":"2015-07-09","pret":0.01087,"close":47.15}
{"ticker":"WM","date":"2015-07-10","pret":0.00823,"close":47.75}
{"ticker":"WM","date":"2015-07-13","pret":0.01212,"close":47.93}
{"ticker":"WM","date":"2015-07-14","pret":-0.00583,"close":48.6}
{"ticker":"WM","date":"2015-07-15","pret":0.01596,"close":48.4}
{"ticker":"WM","date":"2015-07-16","pret":0.00082,"close":48.94}
{"ticker":"WM","date":"2015-07-17","pret":0.00328,"close":48.68}
{"ticker":"WM","date":"2015-07-20","pret":-0.0039,"close":48.53}
{"ticker":"WM","date":"2015-07-21","pret":-0.00268,"close":48.23}
{"ticker":"WM","date":"2015-07-22","pret":-0.006,"close":47.8}
{"ticker":"WM","date":"2015-07-23","pret":-0.00958,"close":49.08}
{"ticker":"WM","date":"2015-07-24","pret":0.02991,"close":48.83}
{"ticker":"WM","date":"2015-07-27","pret":-0.0098,"close":49.06}
{"ticker":"WM","date":"2015-07-28","pret":0.01991,"close":50.16}
{"ticker":"WM","date":"2015-07-29","pret":0.0112,"close":50.7}
{"ticker":"WM","date":"2015-07-30","pret":0.00536,"close":51.2}
{"ticker":"WM","date":"2015-07-31","pret":0.01746,"close":51.13}
{"ticker":"WM","date":"2015-08-03","pret":-0.00742,"close":50.8}
{"ticker":"WM","date":"2015-08-04","pret":-0.00353,"close":50.97}
{"ticker":"WM","date":"2015-08-05","pret":0.00666,"close":51.6}
{"ticker":"WM","date":"2015-08-06","pret":0.00759,"close":50.98}
{"ticker":"WM","date":"2015-08-07","pret":-0.01248,"close":50.76}
{"ticker":"WM","date":"2015-08-10","pret":0.00137,"close":51.39}
{"ticker":"WM","date":"2015-08-11","pret":-0.00039,"close":51.52}
{"ticker":"WM","date":"2015-08-12","pret":0.0045,"close":51.85}
{"ticker":"WM","date":"2015-08-13","pret":0.00932,"close":51.9}
{"ticker":"WM","date":"2015-08-14","pret":0.00463,"close":52.25}
{"ticker":"WM","date":"2015-08-17","pret":-0.00077,"close":52.64}
{"ticker":"WM","date":"2015-08-18","pret":0.01187,"close":52.7}
{"ticker":"WM","date":"2015-08-19","pret":-0.0021,"close":52.6}
{"ticker":"WM","date":"2015-08-20","pret":-0.00267,"close":52.57}
{"ticker":"WM","date":"2015-08-21","pret":-0.00441,"close":51.64}
{"ticker":"WM","date":"2015-08-24","pret":-0.05691,"close":49.47}
{"ticker":"WM","date":"2015-08-25","pret":0.02391,"close":49.15}
{"ticker":"WM","date":"2015-08-26","pret":-0.00099,"close":49.5}
{"ticker":"WM","date":"2015-08-27","pret":-0.00578,"close":50.03}
{"ticker":"WM","date":"2015-08-28","pret":0.001,"close":50.21}
{"ticker":"WM","date":"2015-08-31","pret":0.001,"close":50.06}
{"ticker":"WM","date":"2015-09-01","pret":-0.01629,"close":49.31}
{"ticker":"WM","date":"2015-09-02","pret":0.00848,"close":49.78}
{"ticker":"WM","date":"2015-09-03","pret":0.00281,"close":50.28}
{"ticker":"WM","date":"2015-09-04","pret":-0.00382,"close":49.93}
{"ticker":"WM","date":"2015-09-08","pret":0.01775,"close":50.7}
{"ticker":"WM","date":"2015-09-09","pret":0.00866,"close":50.13}
{"ticker":"WM","date":"2015-09-10","pret":-0.0246,"close":49.8}
{"ticker":"WM","date":"2015-09-11","pret":-0.00201,"close":50}
{"ticker":"WM","date":"2015-09-14","pret":0.00662,"close":49.89}
{"ticker":"WM","date":"2015-09-15","pret":0.0008,"close":50.15}
{"ticker":"WM","date":"2015-09-16","pret":0.00478,"close":50.16}
{"ticker":"WM","date":"2015-09-17","pret":-0.001,"close":50.07}
{"ticker":"WM","date":"2015-09-18","pret":-0.01565,"close":49.89}
{"ticker":"WM","date":"2015-09-21","pret":0.01604,"close":50.11}
{"ticker":"WM","date":"2015-09-22","pret":-0.01221,"close":49.87}
{"ticker":"WM","date":"2015-09-23","pret":0.00462,"close":49.95}
{"ticker":"WM","date":"2015-09-24","pret":-0.00442,"close":49.8}
{"ticker":"WM","date":"2015-09-25","pret":0.01121,"close":50.37}
{"ticker":"WM","date":"2015-09-28","pret":-0.0008,"close":49.78}
{"ticker":"WM","date":"2015-09-29","pret":-0.00921,"close":49.22}
{"ticker":"WM","date":"2015-09-30","pret":-0.00282,"close":49.81}
{"ticker":"WM","date":"2015-10-01","pret":0.00543,"close":50.1}
{"ticker":"WM","date":"2015-10-02","pret":-0.00301,"close":50.53}
{"ticker":"WM","date":"2015-10-05","pret":0.02268,"close":51.46}
{"ticker":"WM","date":"2015-10-06","pret":0.01115,"close":51.43}
{"ticker":"WM","date":"2015-10-07","pret":0.00291,"close":51.82}
{"ticker":"WM","date":"2015-10-08","pret":0.00464,"close":52.95}
{"ticker":"WM","date":"2015-10-09","pret":0.02196,"close":53.16}
{"ticker":"WM","date":"2015-10-12","pret":0.00226,"close":53.41}
{"ticker":"WM","date":"2015-10-13","pret":0.0032,"close":53.06}
{"ticker":"WM","date":"2015-10-14","pret":-0.00508,"close":52.45}
{"ticker":"WM","date":"2015-10-15","pret":-0.00796,"close":52.5}
{"ticker":"WM","date":"2015-10-16","pret":0.00209,"close":52.45}
{"ticker":"WM","date":"2015-10-19","pret":-0.00552,"close":52.51}
{"ticker":"WM","date":"2015-10-20","pret":0.00153,"close":52.71}
{"ticker":"WM","date":"2015-10-21","pret":0.0157,"close":53.44}
{"ticker":"WM","date":"2015-10-22","pret":0.01083,"close":53.51}
{"ticker":"WM","date":"2015-10-23","pret":-0.00484,"close":53.19}
{"ticker":"WM","date":"2015-10-26","pret":-0.00636,"close":53.19}
{"ticker":"WM","date":"2015-10-27","pret":-0.00603,"close":54.34}
{"ticker":"WM","date":"2015-10-28","pret":0.03069,"close":54.61}
{"ticker":"WM","date":"2015-10-29","pret":0.00146,"close":54.46}
{"ticker":"WM","date":"2015-10-30","pret":-0.00422,"close":53.76}
{"ticker":"WM","date":"2015-11-02","pret":-0.01071,"close":54.44}
{"ticker":"WM","date":"2015-11-03","pret":0.00832,"close":54.05}
{"ticker":"WM","date":"2015-11-04","pret":-0.00406,"close":54.14}
{"ticker":"WM","date":"2015-11-05","pret":0.00498,"close":54.43}
{"ticker":"WM","date":"2015-11-06","pret":0.00129,"close":54.43}
{"ticker":"WM","date":"2015-11-09","pret":-0.00294,"close":53.69}
{"ticker":"WM","date":"2015-11-10","pret":-0.01298,"close":53.65}
{"ticker":"WM","date":"2015-11-11","pret":0.00317,"close":53.63}
{"ticker":"WM","date":"2015-11-12","pret":-0.00522,"close":52.77}
{"ticker":"WM","date":"2015-11-13","pret":-0.01527,"close":52.16}
{"ticker":"WM","date":"2015-11-16","pret":-0.01146,"close":52.56}
{"ticker":"WM","date":"2015-11-17","pret":0.01089,"close":52.68}
{"ticker":"WM","date":"2015-11-18","pret":0.00285,"close":53.58}
{"ticker":"WM","date":"2015-11-19","pret":0.01877,"close":53.63}
{"ticker":"WM","date":"2015-11-20","pret":0.00167,"close":54.12}
{"ticker":"WM","date":"2015-11-23","pret":0.00482,"close":54.14}
{"ticker":"WM","date":"2015-11-24","pret":-0.00463,"close":53.98}
{"ticker":"WM","date":"2015-11-25","pret":0.00278,"close":54.03}
{"ticker":"WM","date":"2015-11-26"}
{"ticker":"WM","date":"2015-11-27","pret":-0.00056,"close":53.92}
{"ticker":"WM","date":"2015-11-30","pret":0.00074,"close":53.77}
{"ticker":"WM","date":"2015-12-01","pret":0.00037,"close":53.92}
{"ticker":"WM","date":"2015-12-02","pret":-0.00929,"close":53.51}
{"ticker":"WM","date":"2015-12-03","pret":-0.00056,"close":51.84}
{"ticker":"WM","date":"2015-12-04","pret":-0.02862,"close":52.66}
{"ticker":"WM","date":"2015-12-07","pret":0.00861,"close":52.1}
{"ticker":"WM","date":"2015-12-08","pret":-0.0117,"close":52.53}
{"ticker":"WM","date":"2015-12-09","pret":0.00864,"close":51.89}
{"ticker":"WM","date":"2015-12-10","pret":-0.00633,"close":52.02}
{"ticker":"WM","date":"2015-12-11","pret":-0.00656,"close":51.34}
{"ticker":"WM","date":"2015-12-14","pret":-0.00272,"close":51.83}
{"ticker":"WM","date":"2015-12-15","pret":0.01178,"close":53.34}
{"ticker":"WM","date":"2015-12-16","pret":0.03025,"close":53.93}
{"ticker":"WM","date":"2015-12-17"}
{"ticker":"WM","date":"2015-12-18","pret":-0.01312,"close":52.73}
{"ticker":"WM","date":"2015-12-21","pret":-0.00038,"close":52.81}
{"ticker":"WM","date":"2015-12-22","pret":0.00019,"close":53.2}
{"ticker":"WM","date":"2015-12-23","pret":0.00789,"close":53.66}
{"ticker":"WM","date":"2015-12-24","pret":0.00112,"close":53.43}
{"ticker":"WM","date":"2015-12-28","pret":-0.00131,"close":53.91}
{"ticker":"WM","date":"2015-12-29","pret":0.01154,"close":54.35}
{"ticker":"WM","date":"2015-12-30","pret":0.00572,"close":53.98}
{"ticker":"WM","date":"2015-12-31","pret":-0.00925,"close":53.37}
{"ticker":"WM","date":"2016-01-04","pret":-0.02312,"close":52.45}
{"ticker":"WM","date":"2016-01-05","pret":-0.00343,"close":52.65}
{"ticker":"WMAR","date":"2015-01-02","pret":0.00385,"close":12.5}
{"ticker":"WMAR","date":"2015-01-05","pret":-0.03842,"close":12.42}
{"ticker":"WMAR","date":"2015-01-06","pret":-0.00722,"close":12.33}
{"ticker":"WMAR","date":"2015-01-07","pret":0.00642,"close":13}
{"ticker":"WMAR","date":"2015-01-08","pret":0.03922,"close":13.05}
{"ticker":"WMAR","date":"2015-01-09","pret":0.00077,"close":12.86}
{"ticker":"WMAR","date":"2015-01-12","pret":-0.00077,"close":13.48}
{"ticker":"WMAR","date":"2015-01-13","pret":0.03626,"close":13.1}
{"ticker":"WMAR","date":"2015-01-14","pret":-0.04243,"close":12.87}
{"ticker":"WMAR","date":"2015-01-15","pret":0.00617,"close":12.44}
{"ticker":"WMAR","date":"2015-01-16","pret":-0.04806,"close":12.92}
{"ticker":"WMAR","date":"2015-01-20","pret":0.03879,"close":12.24}
{"ticker":"WMAR","date":"2015-01-21","pret":-0.05178,"close":12.07}
{"ticker":"WMAR","date":"2015-01-22","pret":-0.00164,"close":12.23}
{"ticker":"WMAR","date":"2015-01-23","pret":-0.00905,"close":11.92}
{"ticker":"WMAR","date":"2015-01-26","pret":-0.01835,"close":12.13}
{"ticker":"WMAR","date":"2015-01-27","pret":0.00838,"close":11.81}
{"ticker":"WMAR","date":"2015-01-28","pret":-0.00502,"close":11.71}
{"ticker":"WMAR","date":"2015-01-29","pret":-0.01777,"close":12.13}
{"ticker":"WMAR","date":"2015-01-30","pret":0.02363,"close":12}
{"ticker":"WMAR","date":"2015-02-02","pret":-0.0025,"close":12.1}
{"ticker":"WMAR","date":"2015-02-03","pret":0.01823,"close":11.8}
{"ticker":"WMAR","date":"2015-02-04","pret":-0.03679,"close":11.68}
{"ticker":"WMAR","date":"2015-02-05","pret":0.0017,"close":12.01}
{"ticker":"WMAR","date":"2015-02-06","pret":0.01435,"close":11.75}
{"ticker":"WMAR","date":"2015-02-09","pret":-0.02375,"close":11.68}
{"ticker":"WMAR","date":"2015-02-10","pret":0.01364,"close":11.95}
{"ticker":"WMAR","date":"2015-02-11","pret":0.00675,"close":11.84}
{"ticker":"WMAR","date":"2015-02-12","pret":0.0042,"close":12.01}
{"ticker":"WMAR","date":"2015-02-13","pret":0.00668,"close":12.17}
{"ticker":"WMAR","date":"2015-02-17","pret":0.03916,"close":12.63}
{"ticker":"WMAR","date":"2015-02-18","pret":0.01272,"close":12.43}
{"ticker":"WMAR","date":"2015-02-19","pret":-0.00316,"close":12.24}
{"ticker":"WMAR","date":"2015-02-20","pret":-0.0265,"close":12.28}
{"ticker":"WMAR","date":"2015-02-23","pret":-0.00735,"close":12.08}
{"ticker":"WMAR","date":"2015-02-24","pret":-0.00328,"close":12.27}
{"ticker":"WMAR","date":"2015-02-25","pret":0.01063,"close":12.14}
{"ticker":"WMAR","date":"2015-02-26","pret":-0.01641,"close":12.15}
{"ticker":"WMAR","date":"2015-02-27","pret":-0.00166,"close":11.25}
{"ticker":"WMAR","date":"2015-03-02","pret":-0.07928,"close":11.42}
{"ticker":"WMAR","date":"2015-03-03","pret":0.01778,"close":11.04}
{"ticker":"WMAR","date":"2015-03-04","pret":-0.03862,"close":10.72}
{"ticker":"WMAR","date":"2015-03-05","pret":-0.02222,"close":10.57}
{"ticker":"WMAR","date":"2015-03-06","pret":-0.02369,"close":10.52}
{"ticker":"WMAR","date":"2015-03-09","pret":0.00764,"close":10.32}
{"ticker":"WMAR","date":"2015-03-10","pret":-0.02798,"close":10.61}
{"ticker":"WMAR","date":"2015-03-11","pret":0.04215,"close":10.46}
{"ticker":"WMAR","date":"2015-03-12","pret":-0.00564,"close":10.54}
{"ticker":"WMAR","date":"2015-03-13","pret":-0.00378,"close":10.45}
{"ticker":"WMAR","date":"2015-03-16","pret":-0.00951,"close":10.32}
{"ticker":"WMAR","date":"2015-03-17","pret":-0.02028,"close":10.19}
{"ticker":"WMAR","date":"2015-03-18","pret":-0.01276,"close":9.73}
{"ticker":"WMAR","date":"2015-03-19","pret":-0.04756,"close":9.63}
{"ticker":"WMAR","date":"2015-03-20","pret":0,"close":9.79}
{"ticker":"WMAR","date":"2015-03-23","pret":0.01542,"close":9.72}
{"ticker":"WMAR","date":"2015-03-24","pret":-0.00512,"close":9.8}
{"ticker":"WMAR","date":"2015-03-25","pret":0.00205,"close":9.6}
{"ticker":"WMAR","date":"2015-03-26","pret":-0.01755,"close":9.42}
{"ticker":"WMAR","date":"2015-03-27","pret":-0.01787,"close":9.3}
{"ticker":"WMAR","date":"2015-03-30","pret":-0.00425,"close":9.36}
{"ticker":"WMAR","date":"2015-03-31","pret":-0.00213,"close":9.27}
{"ticker":"WMAR","date":"2015-04-01","pret":0.03048,"close":9.24}
{"ticker":"WMAR","date":"2015-04-02","pret":-0.03798,"close":9.74}
{"ticker":"WMAR","date":"2015-04-06","pret":0.04623,"close":9.85}
{"ticker":"WMAR","date":"2015-04-07","pret":0.01123,"close":9.72}
{"ticker":"WMAR","date":"2015-04-08","pret":0.062,"close":10.18}
{"ticker":"WMAR","date":"2015-04-09","pret":-0.03496,"close":10.15}
{"ticker":"WMAR","date":"2015-04-10","pret":0.01179,"close":10.05}
{"ticker":"WMAR","date":"2015-04-13","pret":-0.02172,"close":10.31}
{"ticker":"WMAR","date":"2015-04-14","pret":0.0227,"close":10.22}
{"ticker":"WMAR","date":"2015-04-15","pret":0,"close":10.18}
{"ticker":"WMAR","date":"2015-04-16","pret":-0.00882,"close":9.96}
{"ticker":"WMAR","date":"2015-04-17","pret":-0.02693,"close":9.83}
{"ticker":"WMAR","date":"2015-04-20","pret":0.00303,"close":10.05}
{"ticker":"WMAR","date":"2015-04-21","pret":0.01401,"close":10.02}
{"ticker":"WMAR","date":"2015-04-22","pret":-0.00598,"close":10.11}
{"ticker":"WMAR","date":"2015-04-23","pret":0.01094,"close":10.1}
{"ticker":"WMAR","date":"2015-04-24","pret":0.00198,"close":10.28}
{"ticker":"WMAR","date":"2015-04-27","pret":0.01664,"close":10.11}
{"ticker":"WMAR","date":"2015-04-28","pret":-0.02258,"close":10.06}
{"ticker":"WMAR","date":"2015-04-29","pret":-0.00398,"close":10}
{"ticker":"WMAR","date":"2015-04-30","pret":-0.01811,"close":10.05}
{"ticker":"WMAR","date":"2015-05-01","pret":0.02506,"close":10.03}
{"ticker":"WMAR","date":"2015-05-04","pret":-0.00895,"close":9.46}
{"ticker":"WMAR","date":"2015-05-05","pret":-0.05546,"close":9.28}
{"ticker":"WMAR","date":"2015-05-06","pret":-0.02027,"close":9.2}
{"ticker":"WMAR","date":"2015-05-07","pret":-0.00324,"close":8.93}
{"ticker":"WMAR","date":"2015-05-08","pret":-0.0274,"close":9.26}
{"ticker":"WMAR","date":"2015-05-11","pret":0.02523,"close":9.42}
{"ticker":"WMAR","date":"2015-05-12","pret":0.01078,"close":9.32}
{"ticker":"WMAR","date":"2015-05-13","pret":-0.00215,"close":9.4}
{"ticker":"WMAR","date":"2015-05-14","pret":0.0202,"close":9.78}
{"ticker":"WMAR","date":"2015-05-15","pret":0.02392,"close":9.9}
{"ticker":"WMAR","date":"2015-05-18","pret":0.01429,"close":9.76}
{"ticker":"WMAR","date":"2015-05-19","pret":-0.01737,"close":9.72}
{"ticker":"WMAR","date":"2015-05-20","pret":0,"close":9.75}
{"ticker":"WMAR","date":"2015-05-21","pret":0.00103,"close":9.8}
{"ticker":"WMAR","date":"2015-05-22","pret":0.00411,"close":9.53}
{"ticker":"WMAR","date":"2015-05-26","pret":-0.03125,"close":9.31}
{"ticker":"WMAR","date":"2015-05-27","pret":-0.01923,"close":9.43}
{"ticker":"WMAR","date":"2015-05-28","pret":0.01923,"close":9.62}
{"ticker":"WMAR","date":"2015-05-29","pret":0.01157,"close":9.52}
{"ticker":"WMAR","date":"2015-06-01","pret":0.00418,"close":9.65}
{"ticker":"WMAR","date":"2015-06-02","pret":0,"close":9.84}
{"ticker":"WMAR","date":"2015-06-03","pret":0.02062,"close":10.06}
{"ticker":"WMAR","date":"2015-06-04","pret":0.0162,"close":10.04}
{"ticker":"WMAR","date":"2015-06-05","pret":-0.00302,"close":10}
{"ticker":"WMAR","date":"2015-06-08","pret":0,"close":9.88}
{"ticker":"WMAR","date":"2015-06-09","pret":-0.0091,"close":9.86}
{"ticker":"WMAR","date":"2015-06-10","pret":0.01112,"close":10.03}
{"ticker":"WMAR","date":"2015-06-11","pret":0.01298,"close":10.11}
{"ticker":"WMAR","date":"2015-06-12","pret":-0.00797,"close":10.06}
{"ticker":"WMAR","date":"2015-06-15","pret":-0.00702,"close":9.99}
{"ticker":"WMAR","date":"2015-06-16","pret":-0.00202,"close":10.01}
{"ticker":"WMAR","date":"2015-06-17","pret":0.01403,"close":10}
{"ticker":"WMAR","date":"2015-06-18","pret":-0.01101,"close":10.27}
{"ticker":"WMAR","date":"2015-06-19","pret":0.03558,"close":10.45}
{"ticker":"WMAR","date":"2015-06-22","pret":0.01637,"close":10.44}
{"ticker":"WMAR","date":"2015-06-23","pret":-0.00191,"close":10.51}
{"ticker":"WMAR","date":"2015-06-24","pret":0.00858,"close":10.59}
{"ticker":"WMAR","date":"2015-06-25","pret":0.01226,"close":10.65}
{"ticker":"WMAR","date":"2015-06-26","pret":0.00094,"close":10.81}
{"ticker":"WMAR","date":"2015-06-29","pret":0.00839,"close":9.91}
{"ticker":"WMAR","date":"2015-06-30","pret":-0.06919,"close":9.64}
{"ticker":"WMAR","date":"2015-07-01","pret":-0.02621,"close":9.63}
{"ticker":"WMAR","date":"2015-07-02","pret":-0.01027,"close":9.49}
{"ticker":"WMAR","date":"2015-07-06","pret":-0.02614,"close":9.6}
{"ticker":"WMAR","date":"2015-07-07","pret":0.01472,"close":9.75}
{"ticker":"WMAR","date":"2015-07-08","pret":0.00417,"close":9.66}
{"ticker":"WMAR","date":"2015-07-09","pret":0.01445,"close":9.7}
{"ticker":"WMAR","date":"2015-07-10","pret":0.00715,"close":9.95}
{"ticker":"WMAR","date":"2015-07-13","pret":0.01914,"close":9.93}
{"ticker":"WMAR","date":"2015-07-14","pret":-0.01407,"close":9.8}
{"ticker":"WMAR","date":"2015-07-15","pret":-0.01222,"close":9.8}
{"ticker":"WMAR","date":"2015-07-16","pret":0.01121,"close":9.89}
{"ticker":"WMAR","date":"2015-07-17","pret":0.00304,"close":9.75}
{"ticker":"WMAR","date":"2015-07-20","pret":-0.02144,"close":9.57}
{"ticker":"WMAR","date":"2015-07-21","pret":-0.0156,"close":9.45}
{"ticker":"WMAR","date":"2015-07-22","pret":-0.00948,"close":9.5}
{"ticker":"WMAR","date":"2015-07-23","pret":0.01262,"close":9.4}
{"ticker":"WMAR","date":"2015-07-24","pret":-0.01262,"close":9.34}
{"ticker":"WMAR","date":"2015-07-27","pret":-0.01815,"close":8.9}
{"ticker":"WMAR","date":"2015-07-28","pret":-0.03509,"close":8.88}
{"ticker":"WMAR","date":"2015-07-29","pret":-0.0056,"close":8.8}
{"ticker":"WMAR","date":"2015-07-30","pret":-0.04711,"close":9.07}
{"ticker":"WMAR","date":"2015-07-31","pret":0.05716,"close":9.08}
{"ticker":"WMAR","date":"2015-08-03","pret":0.00995,"close":9.31}
{"ticker":"WMAR","date":"2015-08-04","pret":0.01853,"close":9.43}
{"ticker":"WMAR","date":"2015-08-05","pret":0.01713,"close":9.28}
{"ticker":"WMAR","date":"2015-08-06","pret":-0.01605,"close":9.03}
{"ticker":"WMAR","date":"2015-08-07","pret":-0.02956,"close":9.04}
{"ticker":"WMAR","date":"2015-08-10","pret":0.01653,"close":9.2}
{"ticker":"WMAR","date":"2015-08-11","pret":0.00109,"close":9.19}
{"ticker":"WMAR","date":"2015-08-12","pret":-0.00657,"close":9.13}
{"ticker":"WMAR","date":"2015-08-13","pret":0.0011,"close":8.92}
{"ticker":"WMAR","date":"2015-08-14","pret":-0.02557,"close":9.02}
{"ticker":"WMAR","date":"2015-08-17","pret":0.00785,"close":9.21}
{"ticker":"WMAR","date":"2015-08-18","pret":0.02428,"close":9.17}
{"ticker":"WMAR","date":"2015-08-19","pret":-0.00437,"close":9.28}
{"ticker":"WMAR","date":"2015-08-20","pret":0.00655,"close":8.99}
{"ticker":"WMAR","date":"2015-08-21","pret":-0.04336,"close":8.77}
{"ticker":"WMAR","date":"2015-08-24","pret":-0.01143,"close":8.46}
{"ticker":"WMAR","date":"2015-08-25","pret":0.00687,"close":8.38}
{"ticker":"WMAR","date":"2015-08-26","pret":-0.01611,"close":8.5}
{"ticker":"WMAR","date":"2015-08-27","pret":-0.00698,"close":8.82}
{"ticker":"WMAR","date":"2015-08-28","pret":0.02195,"close":8.7}
{"ticker":"WMAR","date":"2015-08-31","pret":0,"close":8.77}
{"ticker":"WMAR","date":"2015-09-01","pret":-0.00688,"close":8.61}
{"ticker":"WMAR","date":"2015-09-02","pret":0.00688,"close":8.58}
{"ticker":"WMAR","date":"2015-09-03","pret":-0.01729,"close":8.47}
{"ticker":"WMAR","date":"2015-09-04","pret":-0.01996,"close":8.35}
{"ticker":"WMAR","date":"2015-09-08","pret":0.01647,"close":8.34}
{"ticker":"WMAR","date":"2015-09-09","pret":-0.0141,"close":8.19}
{"ticker":"WMAR","date":"2015-09-10","pret":-0.03003,"close":8.12}
{"ticker":"WMAR","date":"2015-09-11","pret":-0.01846,"close":7.97}
{"ticker":"WMAR","date":"2015-09-14","pret":-0.00373,"close":7.74}
{"ticker":"WMAR","date":"2015-09-15","pret":-0.03425,"close":8.39}
{"ticker":"WMAR","date":"2015-09-16","pret":0.06373,"close":8.83}
{"ticker":"WMAR","date":"2015-09-17","pret":-0.02203,"close":9.09}
{"ticker":"WMAR","date":"2015-09-18","pret":0.10114,"close":8.91}
{"ticker":"WMAR","date":"2015-09-21","pret":-0.00224,"close":9.22}
{"ticker":"WMAR","date":"2015-09-22","pret":0.02546,"close":9.27}
{"ticker":"WMAR","date":"2015-09-23","pret":0.02055,"close":9.41}
{"ticker":"WMAR","date":"2015-09-24","pret":0.00427,"close":9.5}
{"ticker":"WMAR","date":"2015-09-25","pret":0.02422,"close":9.18}
{"ticker":"WMAR","date":"2015-09-28","pret":-0.0436,"close":8.89}
{"ticker":"WMAR","date":"2015-09-29","pret":-0.03428,"close":8.94}
{"ticker":"WMAR","date":"2015-09-30","pret":0.01673,"close":8.78}
{"ticker":"WMAR","date":"2015-10-01","pret":-0.0326,"close":8.81}
{"ticker":"WMAR","date":"2015-10-02","pret":-0.00114,"close":8.81}
{"ticker":"WMAR","date":"2015-10-05","pret":0.01024,"close":8.86}
{"ticker":"WMAR","date":"2015-10-06","pret":0.00452,"close":8.83}
{"ticker":"WMAR","date":"2015-10-07","pret":-0.00226,"close":8.84}
{"ticker":"WMAR","date":"2015-10-08","pret":-0.00113,"close":9.29}
{"ticker":"WMAR","date":"2015-10-09","pret":0.05288,"close":9.18}
{"ticker":"WMAR","date":"2015-10-12","pret":-0.0097,"close":9.19}
{"ticker":"WMAR","date":"2015-10-13","pret":-0.0087,"close":8.91}
{"ticker":"WMAR","date":"2015-10-14","pret":-0.01875,"close":8.63}
{"ticker":"WMAR","date":"2015-10-15","pret":-0.03744,"close":8.94}
{"ticker":"WMAR","date":"2015-10-16","pret":0.03966,"close":8.94}
{"ticker":"WMAR","date":"2015-10-19","pret":-0.01455,"close":9.1}
{"ticker":"WMAR","date":"2015-10-20","pret":0.04195,"close":9.58}
{"ticker":"WMAR","date":"2015-10-21","pret":0.0413,"close":9.45}
{"ticker":"WMAR","date":"2015-10-22","pret":-0.01779,"close":9.79}
{"ticker":"WMAR","date":"2015-10-23","pret":0.03833,"close":10.05}
{"ticker":"WMAR","date":"2015-10-26","pret":0.01613,"close":9.96}
{"ticker":"WMAR","date":"2015-10-27","pret":-0.003,"close":9.73}
{"ticker":"WMAR","date":"2015-10-28","pret":-0.01822,"close":10.25}
{"ticker":"WMAR","date":"2015-10-29","pret":0.05078,"close":10.16}
{"ticker":"WMAR","date":"2015-10-30","pret":-0.01172,"close":10.18}
{"ticker":"WMAR","date":"2015-11-02","pret":0.00685,"close":10.13}
{"ticker":"WMAR","date":"2015-11-03","pret":-0.01276,"close":10.19}
{"ticker":"WMAR","date":"2015-11-04","pret":0.00689,"close":10.18}
{"ticker":"WMAR","date":"2015-11-05","pret":0.00294,"close":10.2}
{"ticker":"WMAR","date":"2015-11-06","pret":-0.00392,"close":10.28}
{"ticker":"WMAR","date":"2015-11-09","pret":0.00588,"close":9.97}
{"ticker":"WMAR","date":"2015-11-10","pret":-0.03074,"close":10.11}
{"ticker":"WMAR","date":"2015-11-11","pret":-0.00202,"close":9.59}
{"ticker":"WMAR","date":"2015-11-12","pret":-0.03282,"close":9.48}
{"ticker":"WMAR","date":"2015-11-13","pret":-0.02001,"close":9.26}
{"ticker":"WMAR","date":"2015-11-16","pret":-0.02586,"close":9.36}
{"ticker":"WMAR","date":"2015-11-17","pret":0.02693,"close":8.95}
{"ticker":"WMAR","date":"2015-11-18","pret":-0.04789,"close":8.83}
{"ticker":"WMAR","date":"2015-11-19","pret":-0.01913,"close":8.72}
{"ticker":"WMAR","date":"2015-11-20","pret":-0.00228,"close":9.07}
{"ticker":"WMAR","date":"2015-11-23","pret":0.02808,"close":8.88}
{"ticker":"WMAR","date":"2015-11-24","pret":-0.01226,"close":9.04}
{"ticker":"WMAR","date":"2015-11-25","pret":0.01336,"close":9.06}
{"ticker":"WMAR","date":"2015-11-26"}
{"ticker":"WMAR","date":"2015-11-27","pret":-0.00111,"close":9.16}
{"ticker":"WMAR","date":"2015-11-30","pret":0.01211,"close":9.19}
{"ticker":"WMAR","date":"2015-12-01","pret":0.00109,"close":9.37}
{"ticker":"WMAR","date":"2015-12-02","pret":0.02483,"close":9.45}
{"ticker":"WMAR","date":"2015-12-03","pret":0.00319,"close":9.39}
{"ticker":"WMAR","date":"2015-12-04","pret":-0.0064,"close":9.32}
{"ticker":"WMAR","date":"2015-12-07","pret":-0.00536,"close":9.07}
{"ticker":"WMAR","date":"2015-12-08","pret":-0.00108,"close":9.01}
{"ticker":"WMAR","date":"2015-12-09","pret":-0.02949,"close":8.87}
{"ticker":"WMAR","date":"2015-12-10","pret":-0.0179,"close":8.76}
{"ticker":"WMAR","date":"2015-12-11","pret":-0.03445,"close":8.33}
{"ticker":"WMAR","date":"2015-12-14","pret":-0.02844,"close":8.26}
{"ticker":"WMAR","date":"2015-12-15","pret":-0.00603,"close":8.47}
{"ticker":"WMAR","date":"2015-12-16","pret":0.04608,"close":9.13}
{"ticker":"WMAR","date":"2015-12-17"}
{"ticker":"WMAR","date":"2015-12-18","pret":0.03406,"close":8.84}
{"ticker":"WMAR","date":"2015-12-21","pret":-0.00224,"close":8.97}
{"ticker":"WMAR","date":"2015-12-22","pret":0.0078,"close":9.01}
{"ticker":"WMAR","date":"2015-12-23","pret":0.00884,"close":9.05}
{"ticker":"WMAR","date":"2015-12-24","pret":-0.01218,"close":9.11}
{"ticker":"WMAR","date":"2015-12-28","pret":0.01107,"close":9.04}
{"ticker":"WMAR","date":"2015-12-29","pret":-0.0011,"close":9.07}
{"ticker":"WMAR","date":"2015-12-30","pret":0.0011,"close":8.93}
{"ticker":"WMAR","date":"2015-12-31","pret":-0.02227,"close":8.49}
{"ticker":"WMAR","date":"2016-01-04","pret":-0.07845,"close":8.26}
{"ticker":"WMAR","date":"2016-01-05","pret":0.00486,"close":8.19}
{"ticker":"WMB","date":"2015-01-02","pret":-0.00334,"close":45.22}
{"ticker":"WMB","date":"2015-01-05","pret":-0.00649,"close":43.43}
{"ticker":"WMB","date":"2015-01-06","pret":-0.0287,"close":42.84}
{"ticker":"WMB","date":"2015-01-07","pret":0.00092,"close":42.61}
{"ticker":"WMB","date":"2015-01-08","pret":-0.00416,"close":43.02}
{"ticker":"WMB","date":"2015-01-09","pret":-0.00418,"close":42.48}
{"ticker":"WMB","date":"2015-01-12","pret":-0.02141,"close":41.28}
{"ticker":"WMB","date":"2015-01-13","pret":-0.01727,"close":40.94}
{"ticker":"WMB","date":"2015-01-14","pret":-0.01955,"close":41.53}
{"ticker":"WMB","date":"2015-01-15","pret":0.03824,"close":41.63}
{"ticker":"WMB","date":"2015-01-16","pret":-0.005,"close":42}
{"ticker":"WMB","date":"2015-01-20","pret":0,"close":42.09}
{"ticker":"WMB","date":"2015-01-21","pret":0.0069,"close":42.77}
{"ticker":"WMB","date":"2015-01-22","pret":0.02504,"close":43.32}
{"ticker":"WMB","date":"2015-01-23","pret":-0.00023,"close":43.35}
{"ticker":"WMB","date":"2015-01-26","pret":0.00576,"close":43.75}
{"ticker":"WMB","date":"2015-01-27","pret":0.00092,"close":43.96}
{"ticker":"WMB","date":"2015-01-28","pret":0.00937,"close":42.51}
{"ticker":"WMB","date":"2015-01-29","pret":-0.02348,"close":43.59}
{"ticker":"WMB","date":"2015-01-30","pret":0.00558,"close":43.86}
{"ticker":"WMB","date":"2015-02-02","pret":0.03416,"close":44.83}
{"ticker":"WMB","date":"2015-02-03","pret":0.01378,"close":46.08}
{"ticker":"WMB","date":"2015-02-04","pret":0.00176,"close":45.36}
{"ticker":"WMB","date":"2015-02-05","pret":0.01661,"close":46.4}
{"ticker":"WMB","date":"2015-02-06","pret":0.01634,"close":46.38}
{"ticker":"WMB","date":"2015-02-09","pret":-0.00857,"close":46.05}
{"ticker":"WMB","date":"2015-02-10","pret":-0.00604,"close":47.35}
{"ticker":"WMB","date":"2015-02-11","pret":0.01482,"close":47.14}
{"ticker":"WMB","date":"2015-02-12","pret":0.02068,"close":47.97}
{"ticker":"WMB","date":"2015-02-13","pret":0.01018,"close":49.41}
{"ticker":"WMB","date":"2015-02-17","pret":0.02026,"close":49.65}
{"ticker":"WMB","date":"2015-02-18","pret":-0.00304,"close":48.68}
{"ticker":"WMB","date":"2015-02-19","pret":0,"close":49.41}
{"ticker":"WMB","date":"2015-02-20","pret":0.0002,"close":48.97}
{"ticker":"WMB","date":"2015-02-23","pret":-0.01866,"close":49.15}
{"ticker":"WMB","date":"2015-02-24","pret":0.01214,"close":49.3}
{"ticker":"WMB","date":"2015-02-25","pret":0.00591,"close":49.38}
{"ticker":"WMB","date":"2015-02-26","pret":-0.00305,"close":48.81}
{"ticker":"WMB","date":"2015-02-27","pret":0.00122,"close":49.04}
{"ticker":"WMB","date":"2015-03-02","pret":-0.00347,"close":49.03}
{"ticker":"WMB","date":"2015-03-03","pret":0.00611,"close":49.15}
{"ticker":"WMB","date":"2015-03-04","pret":-0.00163,"close":48.9}
{"ticker":"WMB","date":"2015-03-05","pret":-0.00551,"close":47.98}
{"ticker":"WMB","date":"2015-03-06","pret":-0.02486,"close":47.79}
{"ticker":"WMB","date":"2015-03-09","pret":0.00627,"close":48.31}
{"ticker":"WMB","date":"2015-03-10","pret":-0.00502,"close":47.69}
{"ticker":"WMB","date":"2015-03-11","pret":-0.01562,"close":46.24}
{"ticker":"WMB","date":"2015-03-12","pret":-0.01263,"close":46.37}
{"ticker":"WMB","date":"2015-03-13","pret":-0.01018,"close":46.14}
{"ticker":"WMB","date":"2015-03-16","pret":-0.00283,"close":46.74}
{"ticker":"WMB","date":"2015-03-17","pret":0.01129,"close":46.79}
{"ticker":"WMB","date":"2015-03-18","pret":0.00538,"close":48.46}
{"ticker":"WMB","date":"2015-03-19","pret":0.03024,"close":47.93}
{"ticker":"WMB","date":"2015-03-20","pret":0.00457,"close":48.28}
{"ticker":"WMB","date":"2015-03-23","pret":0.00393,"close":49.07}
{"ticker":"WMB","date":"2015-03-24","pret":0.01639,"close":48.67}
{"ticker":"WMB","date":"2015-03-25","pret":-0.00346,"close":49.06}
{"ticker":"WMB","date":"2015-03-26","pret":0.01256,"close":49.26}
{"ticker":"WMB","date":"2015-03-27","pret":-0.01419,"close":49.28}
{"ticker":"WMB","date":"2015-03-30","pret":0.016,"close":50.64}
{"ticker":"WMB","date":"2015-03-31","pret":0.0086,"close":50.59}
{"ticker":"WMB","date":"2015-04-01","pret":0.01365,"close":50.05}
{"ticker":"WMB","date":"2015-04-02","pret":-0.02246,"close":50.3}
{"ticker":"WMB","date":"2015-04-06","pret":0.02049,"close":50.3}
{"ticker":"WMB","date":"2015-04-07","pret":-0.01189,"close":50.53}
{"ticker":"WMB","date":"2015-04-08","pret":0.00735,"close":50.29}
{"ticker":"WMB","date":"2015-04-09","pret":-0.00079,"close":50.72}
{"ticker":"WMB","date":"2015-04-10","pret":0.00572,"close":50.88}
{"ticker":"WMB","date":"2015-04-13","pret":0.00608,"close":50.32}
{"ticker":"WMB","date":"2015-04-14","pret":-0.01102,"close":50.79}
{"ticker":"WMB","date":"2015-04-15","pret":0.01336,"close":51.82}
{"ticker":"WMB","date":"2015-04-16","pret":0.00991,"close":52.08}
{"ticker":"WMB","date":"2015-04-17","pret":-0.00155,"close":51.72}
{"ticker":"WMB","date":"2015-04-20","pret":0.00464,"close":52.22}
{"ticker":"WMB","date":"2015-04-21","pret":0.00615,"close":51.55}
{"ticker":"WMB","date":"2015-04-22","pret":-0.00653,"close":52.56}
{"ticker":"WMB","date":"2015-04-23","pret":0.01644,"close":52.55}
{"ticker":"WMB","date":"2015-04-24","pret":-0.00819,"close":52.57}
{"ticker":"WMB","date":"2015-04-27","pret":0.0097,"close":51.77}
{"ticker":"WMB","date":"2015-04-28","pret":-0.02027,"close":51.92}
{"ticker":"WMB","date":"2015-04-29","pret":0.00135,"close":52.55}
{"ticker":"WMB","date":"2015-04-30","pret":0.01246,"close":51.19}
{"ticker":"WMB","date":"2015-05-01","pret":-0.02508,"close":51.13}
{"ticker":"WMB","date":"2015-05-04","pret":0.00234,"close":50.89}
{"ticker":"WMB","date":"2015-05-05","pret":-0.00176,"close":49.5}
{"ticker":"WMB","date":"2015-05-06","pret":-0.02371,"close":49.44}
{"ticker":"WMB","date":"2015-05-07","pret":-0.01308,"close":49.7}
{"ticker":"WMB","date":"2015-05-08","pret":0.01568,"close":50.94}
{"ticker":"WMB","date":"2015-05-11","pret":0.01288,"close":49.64}
{"ticker":"WMB","date":"2015-05-12","pret":-0.02351,"close":50.1}
{"ticker":"WMB","date":"2015-05-13","pret":0.07193,"close":53.21}
{"ticker":"WMB","date":"2015-05-14","pret":-0.01588,"close":53.23}
{"ticker":"WMB","date":"2015-05-15","pret":0.014,"close":53.8}
{"ticker":"WMB","date":"2015-05-18","pret":0.01733,"close":53.69}
{"ticker":"WMB","date":"2015-05-19","pret":-0.01058,"close":53.08}
{"ticker":"WMB","date":"2015-05-20","pret":-0.01013,"close":53.18}
{"ticker":"WMB","date":"2015-05-21","pret":0.00995,"close":53.11}
{"ticker":"WMB","date":"2015-05-22","pret":-0.01353,"close":52.99}
{"ticker":"WMB","date":"2015-05-26","pret":-0.00474,"close":52.27}
{"ticker":"WMB","date":"2015-05-27","pret":-0.00534,"close":51.88}
{"ticker":"WMB","date":"2015-05-28","pret":-0.01018,"close":51.28}
{"ticker":"WMB","date":"2015-05-29","pret":-0.00834,"close":51.1}
{"ticker":"WMB","date":"2015-06-01","pret":-0.00625,"close":51.32}
{"ticker":"WMB","date":"2015-06-02","pret":0.00567,"close":51.24}
{"ticker":"WMB","date":"2015-06-03","pret":-0.00645,"close":49.91}
{"ticker":"WMB","date":"2015-06-04","pret":-0.02966,"close":48.52}
{"ticker":"WMB","date":"2015-06-05","pret":-0.02433,"close":48.77}
{"ticker":"WMB","date":"2015-06-08","pret":0.00227,"close":48.44}
{"ticker":"WMB","date":"2015-06-09","pret":0.00925,"close":48.17}
{"ticker":"WMB","date":"2015-06-10","pret":-0.01298,"close":47.59}
{"ticker":"WMB","date":"2015-06-11","pret":-0.00833,"close":47.54}
{"ticker":"WMB","date":"2015-06-12","pret":-0.01072,"close":46.99}
{"ticker":"WMB","date":"2015-06-15","pret":-0.01769,"close":47.55}
{"ticker":"WMB","date":"2015-06-16","pret":0.02296,"close":47.93}
{"ticker":"WMB","date":"2015-06-17","pret":0.01419,"close":48.55}
{"ticker":"WMB","date":"2015-06-18","pret":0.0062,"close":48.97}
{"ticker":"WMB","date":"2015-06-19","pret":0.00432,"close":48.34}
{"ticker":"WMB","date":"2015-06-22","pret":0.22113,"close":60.86}
{"ticker":"WMB","date":"2015-06-23","pret":-0.01107,"close":58.94}
{"ticker":"WMB","date":"2015-06-24","pret":-0.02849,"close":57.37}
{"ticker":"WMB","date":"2015-06-25","pret":-0.02563,"close":55.25}
{"ticker":"WMB","date":"2015-06-26","pret":-0.03064,"close":57.12}
{"ticker":"WMB","date":"2015-06-29","pret":0.02271,"close":56.38}
{"ticker":"WMB","date":"2015-06-30","pret":0.00617,"close":57.39}
{"ticker":"WMB","date":"2015-07-01","pret":0.00456,"close":57.51}
{"ticker":"WMB","date":"2015-07-02","pret":0.01096,"close":57.6}
{"ticker":"WMB","date":"2015-07-06","pret":-0.01061,"close":57.13}
{"ticker":"WMB","date":"2015-07-07","pret":-0.0028,"close":56.89}
{"ticker":"WMB","date":"2015-07-08","pret":0.00053,"close":56.01}
{"ticker":"WMB","date":"2015-07-09","pret":-0.00263,"close":56.45}
{"ticker":"WMB","date":"2015-07-10","pret":-0.00299,"close":57.89}
{"ticker":"WMB","date":"2015-07-13","pret":0.02059,"close":58.23}
{"ticker":"WMB","date":"2015-07-14","pret":0.00534,"close":58.03}
{"ticker":"WMB","date":"2015-07-15","pret":-0.01227,"close":57.49}
{"ticker":"WMB","date":"2015-07-16","pret":0.00208,"close":57.96}
{"ticker":"WMB","date":"2015-07-17","pret":0.00778,"close":57.67}
{"ticker":"WMB","date":"2015-07-20","pret":-0.01213,"close":55.94}
{"ticker":"WMB","date":"2015-07-21","pret":-0.03025,"close":54.7}
{"ticker":"WMB","date":"2015-07-22","pret":-0.0251,"close":53.54}
{"ticker":"WMB","date":"2015-07-23","pret":-0.01428,"close":52.94}
{"ticker":"WMB","date":"2015-07-24","pret":-0.01108,"close":52.64}
{"ticker":"WMB","date":"2015-07-27","pret":-0.01197,"close":51.89}
{"ticker":"WMB","date":"2015-07-28","pret":-0.00518,"close":53.11}
{"ticker":"WMB","date":"2015-07-29","pret":0.01545,"close":54.01}
{"ticker":"WMB","date":"2015-07-30","pret":0.02023,"close":52.98}
{"ticker":"WMB","date":"2015-07-31","pret":-0.01815,"close":52.48}
{"ticker":"WMB","date":"2015-08-03","pret":-0.00815,"close":51.65}
{"ticker":"WMB","date":"2015-08-04","pret":-0.01053,"close":51.26}
{"ticker":"WMB","date":"2015-08-05","pret":0.00595,"close":49.16}
{"ticker":"WMB","date":"2015-08-06","pret":-0.07052,"close":48.53}
{"ticker":"WMB","date":"2015-08-07","pret":-0.00762,"close":48.8}
{"ticker":"WMB","date":"2015-08-10","pret":0.01192,"close":49.89}
{"ticker":"WMB","date":"2015-08-11","pret":0.00041,"close":49.98}
{"ticker":"WMB","date":"2015-08-12","pret":0.02202,"close":51.11}
{"ticker":"WMB","date":"2015-08-13","pret":0.01861,"close":51.32}
{"ticker":"WMB","date":"2015-08-14","pret":0.01518,"close":52.23}
{"ticker":"WMB","date":"2015-08-17","pret":0.01743,"close":54.9}
{"ticker":"WMB","date":"2015-08-18","pret":0.02937,"close":53.86}
{"ticker":"WMB","date":"2015-08-19","pret":-0.00722,"close":53.01}
{"ticker":"WMB","date":"2015-08-20","pret":-0.01818,"close":50.7}
{"ticker":"WMB","date":"2015-08-21","pret":-0.05161,"close":49.65}
{"ticker":"WMB","date":"2015-08-24","pret":-0.08995,"close":46.74}
{"ticker":"WMB","date":"2015-08-25","pret":0.05159,"close":44.67}
{"ticker":"WMB","date":"2015-08-26","pret":-0.05311,"close":45.67}
{"ticker":"WMB","date":"2015-08-27","pret":0.01709,"close":47.68}
{"ticker":"WMB","date":"2015-08-28","pret":0.0187,"close":48.92}
{"ticker":"WMB","date":"2015-08-31","pret":0.0165,"close":48.2}
{"ticker":"WMB","date":"2015-09-01","pret":-0.02985,"close":46.01}
{"ticker":"WMB","date":"2015-09-02","pret":-0.00492,"close":47.21}
{"ticker":"WMB","date":"2015-09-03","pret":0.01743,"close":47.35}
{"ticker":"WMB","date":"2015-09-04","pret":-0.01721,"close":46.42}
{"ticker":"WMB","date":"2015-09-08","pret":0.01172,"close":47.07}
{"ticker":"WMB","date":"2015-09-09","pret":0.00592,"close":46.01}
{"ticker":"WMB","date":"2015-09-10","pret":-0.04458,"close":44.27}
{"ticker":"WMB","date":"2015-09-11","pret":-0.0393,"close":42.97}
{"ticker":"WMB","date":"2015-09-14","pret":-0.01709,"close":42.27}
{"ticker":"WMB","date":"2015-09-15","pret":-0.00983,"close":43.57}
{"ticker":"WMB","date":"2015-09-16","pret":0.03537,"close":45.86}
{"ticker":"WMB","date":"2015-09-17","pret":0.05286,"close":45.71}
{"ticker":"WMB","date":"2015-09-18","pret":-0.00996,"close":46.14}
{"ticker":"WMB","date":"2015-09-21","pret":0.00391,"close":46.37}
{"ticker":"WMB","date":"2015-09-22","pret":-0.0248,"close":44.52}
{"ticker":"WMB","date":"2015-09-23","pret":-0.00512,"close":42.47}
{"ticker":"WMB","date":"2015-09-24","pret":-0.04803,"close":41.82}
{"ticker":"WMB","date":"2015-09-25","pret":-0.00965,"close":41.6}
{"ticker":"WMB","date":"2015-09-28","pret":-0.06601,"close":36.56}
{"ticker":"WMB","date":"2015-09-29","pret":-0.07203,"close":34.93}
{"ticker":"WMB","date":"2015-09-30","pret":-0.02977,"close":36.85}
{"ticker":"WMB","date":"2015-10-01","pret":0.04111,"close":38.98}
{"ticker":"WMB","date":"2015-10-02","pret":0.02545,"close":41.02}
{"ticker":"WMB","date":"2015-10-05","pret":0.08069,"close":41.56}
{"ticker":"WMB","date":"2015-10-06","pret":0.00578,"close":42.12}
{"ticker":"WMB","date":"2015-10-07","pret":0.02255,"close":43.56}
{"ticker":"WMB","date":"2015-10-08","pret":0.01352,"close":43.8}
{"ticker":"WMB","date":"2015-10-09","pret":0.02199,"close":43.83}
{"ticker":"WMB","date":"2015-10-12","pret":-0.005,"close":42.54}
{"ticker":"WMB","date":"2015-10-13","pret":-0.03971,"close":41.4}
{"ticker":"WMB","date":"2015-10-14","pret":-0.01721,"close":40.97}
{"ticker":"WMB","date":"2015-10-15","pret":-0.00993,"close":41.65}
{"ticker":"WMB","date":"2015-10-16","pret":0.02143,"close":42.28}
{"ticker":"WMB","date":"2015-10-19","pret":-0.00813,"close":41.93}
{"ticker":"WMB","date":"2015-10-20","pret":-0.00385,"close":41.46}
{"ticker":"WMB","date":"2015-10-21","pret":-0.00024,"close":40.48}
{"ticker":"WMB","date":"2015-10-22","pret":-0.02565,"close":39.81}
{"ticker":"WMB","date":"2015-10-23","pret":-0.01924,"close":39.2}
{"ticker":"WMB","date":"2015-10-26","pret":-0.0104,"close":37.57}
{"ticker":"WMB","date":"2015-10-27","pret":-0.05771,"close":37.47}
{"ticker":"WMB","date":"2015-10-28","pret":0.01421,"close":38.3}
{"ticker":"WMB","date":"2015-10-29","pret":0.01244,"close":38.3}
{"ticker":"WMB","date":"2015-10-30","pret":0.01254,"close":39.44}
{"ticker":"WMB","date":"2015-11-02","pret":0.0152,"close":39.57}
{"ticker":"WMB","date":"2015-11-03","pret":0.01699,"close":40.28}
{"ticker":"WMB","date":"2015-11-04","pret":0.012,"close":38.93}
{"ticker":"WMB","date":"2015-11-05","pret":-0.03592,"close":38.25}
{"ticker":"WMB","date":"2015-11-06","pret":-0.02477,"close":37.98}
{"ticker":"WMB","date":"2015-11-09","pret":-0.00185,"close":36.95}
{"ticker":"WMB","date":"2015-11-10","pret":-0.0268,"close":36.81}
{"ticker":"WMB","date":"2015-11-11","pret":-0.00109,"close":36.35}
{"ticker":"WMB","date":"2015-11-12","pret":-0.02506,"close":35.1}
{"ticker":"WMB","date":"2015-11-13","pret":-0.02828,"close":35.1}
{"ticker":"WMB","date":"2015-11-16","pret":0.00686,"close":37.31}
{"ticker":"WMB","date":"2015-11-17","pret":0.05972,"close":37.56}
{"ticker":"WMB","date":"2015-11-18","pret":0.012,"close":38.1}
{"ticker":"WMB","date":"2015-11-19","pret":0.00053,"close":37.72}
{"ticker":"WMB","date":"2015-11-20","pret":-0.00398,"close":36.82}
{"ticker":"WMB","date":"2015-11-23","pret":-0.02261,"close":36.65}
{"ticker":"WMB","date":"2015-11-24","pret":-0.00163,"close":37.14}
{"ticker":"WMB","date":"2015-11-25","pret":0.00598,"close":36.44}
{"ticker":"WMB","date":"2015-11-26"}
{"ticker":"WMB","date":"2015-11-27","pret":-0.0222,"close":36.14}
{"ticker":"WMB","date":"2015-11-30","pret":0.00332,"close":36.56}
{"ticker":"WMB","date":"2015-12-01","pret":0.01317,"close":36.66}
{"ticker":"WMB","date":"2015-12-02","pret":-0.01096,"close":35.4}
{"ticker":"WMB","date":"2015-12-03","pret":-0.01892,"close":33.26}
{"ticker":"WMB","date":"2015-12-04","pret":-0.0734,"close":31.11}
{"ticker":"WMB","date":"2015-12-07","pret":-0.11315,"close":26.97}
{"ticker":"WMB","date":"2015-12-08","pret":-0.12338,"close":27.24}
{"ticker":"WMB","date":"2015-12-09","pret":0.03202,"close":28.94}
{"ticker":"WMB","date":"2015-12-10","pret":0.05763,"close":29.68}
{"ticker":"WMB","date":"2015-12-11","pret":0.01114,"close":26.42}
{"ticker":"WMB","date":"2015-12-14","pret":-0.09697,"close":25.57}
{"ticker":"WMB","date":"2015-12-15","pret":-0.0146,"close":25.84}
{"ticker":"WMB","date":"2015-12-16","pret":-0.01639,"close":25.81}
{"ticker":"WMB","date":"2015-12-17"}
{"ticker":"WMB","date":"2015-12-18","pret":-0.06082,"close":21.54}
{"ticker":"WMB","date":"2015-12-21","pret":-0.10017,"close":22}
{"ticker":"WMB","date":"2015-12-22","pret":0.01604,"close":22.57}
{"ticker":"WMB","date":"2015-12-23","pret":0.04578,"close":25.34}
{"ticker":"WMB","date":"2015-12-24","pret":0.09957,"close":24.91}
{"ticker":"WMB","date":"2015-12-28","pret":-0.03075,"close":24.81}
{"ticker":"WMB","date":"2015-12-29","pret":0.01808,"close":24.87}
{"ticker":"WMB","date":"2015-12-30","pret":-0.03444,"close":24.41}
{"ticker":"WMB","date":"2015-12-31","pret":-0.00579,"close":25.7}
{"ticker":"WMB","date":"2016-01-04","pret":0.05642,"close":26.24}
{"ticker":"WMB","date":"2016-01-05","pret":0.03428,"close":26.33}
{"ticker":"WMC","date":"2015-01-02","pret":-0.0108,"close":14.89}
{"ticker":"WMC","date":"2015-01-05","pret":0.00406,"close":14.66}
{"ticker":"WMC","date":"2015-01-06","pret":-0.0095,"close":14.28}
{"ticker":"WMC","date":"2015-01-07","pret":-0.02486,"close":14.1}
{"ticker":"WMC","date":"2015-01-08","pret":-0.01054,"close":14.14}
{"ticker":"WMC","date":"2015-01-09","pret":0.00071,"close":14}
{"ticker":"WMC","date":"2015-01-12","pret":-0.01065,"close":13.84}
{"ticker":"WMC","date":"2015-01-13","pret":-0.01004,"close":13.7}
{"ticker":"WMC","date":"2015-01-14","pret":-0.01966,"close":13.61}
{"ticker":"WMC","date":"2015-01-15","pret":0.00294,"close":13.33}
{"ticker":"WMC","date":"2015-01-16","pret":-0.02524,"close":13.5}
{"ticker":"WMC","date":"2015-01-20","pret":0.01862,"close":13.3}
{"ticker":"WMC","date":"2015-01-21","pret":-0.01862,"close":13.4}
{"ticker":"WMC","date":"2015-01-22","pret":0.01196,"close":13.8}
{"ticker":"WMC","date":"2015-01-23","pret":0.02639,"close":13.77}
{"ticker":"WMC","date":"2015-01-26","pret":-0.00217,"close":14.01}
{"ticker":"WMC","date":"2015-01-27","pret":0.01939,"close":14.05}
{"ticker":"WMC","date":"2015-01-28","pret":-0.00071,"close":13.74}
{"ticker":"WMC","date":"2015-01-29","pret":-0.02086,"close":13.71}
{"ticker":"WMC","date":"2015-01-30","pret":-0.00583,"close":13.5}
{"ticker":"WMC","date":"2015-02-02","pret":-0.0125,"close":13.39}
{"ticker":"WMC","date":"2015-02-03","pret":-0.00818,"close":13.65}
{"ticker":"WMC","date":"2015-02-04","pret":0.01849,"close":13.39}
{"ticker":"WMC","date":"2015-02-05","pret":-0.01849,"close":13.45}
{"ticker":"WMC","date":"2015-02-06","pret":0.00372,"close":13.56}
{"ticker":"WMC","date":"2015-02-09","pret":0.00593,"close":13.67}
{"ticker":"WMC","date":"2015-02-10","pret":0.01176,"close":13.81}
{"ticker":"WMC","date":"2015-02-11","pret":0.00873,"close":13.78}
{"ticker":"WMC","date":"2015-02-12","pret":0.00506,"close":14.01}
{"ticker":"WMC","date":"2015-02-13","pret":0.00932,"close":14.14}
{"ticker":"WMC","date":"2015-02-17","pret":0.00994,"close":14.3}
{"ticker":"WMC","date":"2015-02-18","pret":0.01054,"close":14.2}
{"ticker":"WMC","date":"2015-02-19","pret":-0.01125,"close":14.24}
{"ticker":"WMC","date":"2015-02-20","pret":0.00634,"close":14.25}
{"ticker":"WMC","date":"2015-02-23","pret":0.007,"close":14.2}
{"ticker":"WMC","date":"2015-02-24","pret":-0.00911,"close":14.23}
{"ticker":"WMC","date":"2015-02-25","pret":0,"close":14.24}
{"ticker":"WMC","date":"2015-02-26","pret":0.00352,"close":14.38}
{"ticker":"WMC","date":"2015-02-27","pret":0.01739,"close":15}
{"ticker":"WMC","date":"2015-03-02","pret":0.0339,"close":15.2}
{"ticker":"WMC","date":"2015-03-03","pret":0.01324,"close":15.11}
{"ticker":"WMC","date":"2015-03-04","pret":-0.0066,"close":15.16}
{"ticker":"WMC","date":"2015-03-05","pret":0.00462,"close":15.13}
{"ticker":"WMC","date":"2015-03-06","pret":-0.00529,"close":14.95}
{"ticker":"WMC","date":"2015-03-09","pret":-0.012,"close":14.92}
{"ticker":"WMC","date":"2015-03-10","pret":-0.00403,"close":15.06}
{"ticker":"WMC","date":"2015-03-11","pret":0.01271,"close":14.91}
{"ticker":"WMC","date":"2015-03-12","pret":-0.004,"close":14.94}
{"ticker":"WMC","date":"2015-03-13","pret":0.00133,"close":15.15}
{"ticker":"WMC","date":"2015-03-16","pret":0.00995,"close":15.1}
{"ticker":"WMC","date":"2015-03-17","pret":-0.0053,"close":15.2}
{"ticker":"WMC","date":"2015-03-18","pret":0.01122,"close":15.27}
{"ticker":"WMC","date":"2015-03-19","pret":-0.00131,"close":15.32}
{"ticker":"WMC","date":"2015-03-20","pret":0.00655,"close":15.53}
{"ticker":"WMC","date":"2015-03-23","pret":0.01168,"close":15.27}
{"ticker":"WMC","date":"2015-03-24","pret":-0.01626,"close":15.13}
{"ticker":"WMC","date":"2015-03-25","pret":-0.00724,"close":15.08}
{"ticker":"WMC","date":"2015-03-26","pret":-0.00397,"close":14.98}
{"ticker":"WMC","date":"2015-03-27","pret":0,"close":15.19}
{"ticker":"WMC","date":"2015-03-30","pret":0.01448,"close":15.18}
{"ticker":"WMC","date":"2015-03-31","pret":-0.00656,"close":15.08}
{"ticker":"WMC","date":"2015-04-01","pret":-0.05615,"close":14.38}
{"ticker":"WMC","date":"2015-04-02","pret":0.00139,"close":14.25}
{"ticker":"WMC","date":"2015-04-06","pret":-0.00978,"close":14.39}
{"ticker":"WMC","date":"2015-04-07","pret":0.0063,"close":14.31}
{"ticker":"WMC","date":"2015-04-08","pret":-0.0014,"close":14.33}
{"ticker":"WMC","date":"2015-04-09","pret":0.0007,"close":14.33}
{"ticker":"WMC","date":"2015-04-10","pret":0.00279,"close":14.37}
{"ticker":"WMC","date":"2015-04-13","pret":0,"close":14.47}
{"ticker":"WMC","date":"2015-04-14","pret":0.00901,"close":14.56}
{"ticker":"WMC","date":"2015-04-15","pret":0.0055,"close":14.65}
{"ticker":"WMC","date":"2015-04-16","pret":0.00479,"close":14.68}
{"ticker":"WMC","date":"2015-04-17","pret":0,"close":14.8}
{"ticker":"WMC","date":"2015-04-20","pret":0.0149,"close":14.79}
{"ticker":"WMC","date":"2015-04-21","pret":-0.00472,"close":14.72}
{"ticker":"WMC","date":"2015-04-22","pret":-0.00271,"close":14.76}
{"ticker":"WMC","date":"2015-04-23","pret":-0.00339,"close":14.84}
{"ticker":"WMC","date":"2015-04-24","pret":0.00947,"close":14.91}
{"ticker":"WMC","date":"2015-04-27","pret":0.00805,"close":14.79}
{"ticker":"WMC","date":"2015-04-28","pret":-0.0121,"close":14.91}
{"ticker":"WMC","date":"2015-04-29","pret":0.00674,"close":14.8}
{"ticker":"WMC","date":"2015-04-30","pret":-0.00606,"close":14.61}
{"ticker":"WMC","date":"2015-05-01","pret":-0.01292,"close":14.79}
{"ticker":"WMC","date":"2015-05-04","pret":0.01022,"close":14.7}
{"ticker":"WMC","date":"2015-05-05","pret":-0.00475,"close":14.6}
{"ticker":"WMC","date":"2015-05-06","pret":0.00746,"close":14.76}
{"ticker":"WMC","date":"2015-05-07","pret":-0.00338,"close":14.91}
{"ticker":"WMC","date":"2015-05-08","pret":0.01213,"close":14.82}
{"ticker":"WMC","date":"2015-05-11","pret":-0.00605,"close":14.81}
{"ticker":"WMC","date":"2015-05-12","pret":-0.0027,"close":14.9}
{"ticker":"WMC","date":"2015-05-13","pret":0.00808,"close":14.87}
{"ticker":"WMC","date":"2015-05-14","pret":-0.00067,"close":14.92}
{"ticker":"WMC","date":"2015-05-15","pret":0.00201,"close":15}
{"ticker":"WMC","date":"2015-05-18","pret":0.00401,"close":15.07}
{"ticker":"WMC","date":"2015-05-19","pret":0.00532,"close":15.12}
{"ticker":"WMC","date":"2015-05-20","pret":0.00661,"close":15.19}
{"ticker":"WMC","date":"2015-05-21","pret":0.0046,"close":15.16}
{"ticker":"WMC","date":"2015-05-22","pret":-0.00658,"close":15.1}
{"ticker":"WMC","date":"2015-05-26","pret":-0.00795,"close":15.18}
{"ticker":"WMC","date":"2015-05-27","pret":0.00927,"close":15.21}
{"ticker":"WMC","date":"2015-05-28","pret":0.00263,"close":15.23}
{"ticker":"WMC","date":"2015-05-29","pret":0.00066,"close":15.2}
{"ticker":"WMC","date":"2015-06-01","pret":0.00197,"close":15.37}
{"ticker":"WMC","date":"2015-06-02","pret":0.00849,"close":15.43}
{"ticker":"WMC","date":"2015-06-03","pret":0.00325,"close":15.37}
{"ticker":"WMC","date":"2015-06-04","pret":-0.00846,"close":15.24}
{"ticker":"WMC","date":"2015-06-05","pret":-0.00524,"close":15.22}
{"ticker":"WMC","date":"2015-06-08","pret":-0.00132,"close":15.07}
{"ticker":"WMC","date":"2015-06-09","pret":-0.00925,"close":15.08}
{"ticker":"WMC","date":"2015-06-10","pret":0.00133,"close":15.27}
{"ticker":"WMC","date":"2015-06-11","pret":0.01448,"close":15.45}
{"ticker":"WMC","date":"2015-06-12","pret":0.00781,"close":15.43}
{"ticker":"WMC","date":"2015-06-15","pret":0.00259,"close":15.44}
{"ticker":"WMC","date":"2015-06-16","pret":-0.00584,"close":15.5}
{"ticker":"WMC","date":"2015-06-17","pret":0.00842,"close":15.5}
{"ticker":"WMC","date":"2015-06-18","pret":0,"close":15.59}
{"ticker":"WMC","date":"2015-06-19","pret":0.00322,"close":15.47}
{"ticker":"WMC","date":"2015-06-22","pret":0,"close":15.46}
{"ticker":"WMC","date":"2015-06-23","pret":-0.00129,"close":15.41}
{"ticker":"WMC","date":"2015-06-24","pret":-0.00516,"close":15.38}
{"ticker":"WMC","date":"2015-06-25","pret":-0.04501,"close":14.96}
{"ticker":"WMC","date":"2015-06-26","pret":0.01211,"close":14.96}
{"ticker":"WMC","date":"2015-06-29","pret":-0.00806,"close":14.73}
{"ticker":"WMC","date":"2015-06-30","pret":-0.00405,"close":14.77}
{"ticker":"WMC","date":"2015-07-01","pret":0.00608,"close":15.17}
{"ticker":"WMC","date":"2015-07-02","pret":0.02262,"close":15.01}
{"ticker":"WMC","date":"2015-07-06","pret":-0.0233,"close":15.07}
{"ticker":"WMC","date":"2015-07-07","pret":0.01736,"close":15.14}
{"ticker":"WMC","date":"2015-07-08","pret":-0.00731,"close":15.16}
{"ticker":"WMC","date":"2015-07-09","pret":0.01587,"close":14.87}
{"ticker":"WMC","date":"2015-07-10","pret":-0.02256,"close":14.98}
{"ticker":"WMC","date":"2015-07-13","pret":0.00268,"close":14.94}
{"ticker":"WMC","date":"2015-07-14","pret":0,"close":14.9}
{"ticker":"WMC","date":"2015-07-15","pret":-0.00067,"close":14.88}
{"ticker":"WMC","date":"2015-07-16","pret":-0.00134,"close":14.93}
{"ticker":"WMC","date":"2015-07-17","pret":0.00268,"close":14.89}
{"ticker":"WMC","date":"2015-07-20","pret":-0.00201,"close":14.93}
{"ticker":"WMC","date":"2015-07-21","pret":0.00201,"close":14.88}
{"ticker":"WMC","date":"2015-07-22","pret":-0.00806,"close":14.85}
{"ticker":"WMC","date":"2015-07-23","pret":0.00337,"close":14.5}
{"ticker":"WMC","date":"2015-07-24","pret":-0.02794,"close":14.48}
{"ticker":"WMC","date":"2015-07-27","pret":-0.00208,"close":14.43}
{"ticker":"WMC","date":"2015-07-28","pret":0.00484,"close":14.68}
{"ticker":"WMC","date":"2015-07-29","pret":0.01028,"close":14.81}
{"ticker":"WMC","date":"2015-07-30","pret":0.01288,"close":14.68}
{"ticker":"WMC","date":"2015-07-31","pret":-0.04194,"close":13.87}
{"ticker":"WMC","date":"2015-08-03","pret":-0.02777,"close":13.54}
{"ticker":"WMC","date":"2015-08-04","pret":-0.01895,"close":13.42}
{"ticker":"WMC","date":"2015-08-05","pret":-0.01408,"close":13.14}
{"ticker":"WMC","date":"2015-08-06","pret":-0.02036,"close":13.38}
{"ticker":"WMC","date":"2015-08-07","pret":0.02036,"close":13.21}
{"ticker":"WMC","date":"2015-08-10","pret":-0.01428,"close":13.34}
{"ticker":"WMC","date":"2015-08-11","pret":0.00829,"close":13.35}
{"ticker":"WMC","date":"2015-08-12","pret":-0.00226,"close":13.41}
{"ticker":"WMC","date":"2015-08-13","pret":0.00824,"close":13.41}
{"ticker":"WMC","date":"2015-08-14","pret":0.00224,"close":13.45}
{"ticker":"WMC","date":"2015-08-17","pret":-0.00074,"close":13.37}
{"ticker":"WMC","date":"2015-08-18","pret":-0.00523,"close":13.23}
{"ticker":"WMC","date":"2015-08-19","pret":-0.00979,"close":13.47}
{"ticker":"WMC","date":"2015-08-20","pret":0.01799,"close":13.48}
{"ticker":"WMC","date":"2015-08-21","pret":-0.00746,"close":13.28}
{"ticker":"WMC","date":"2015-08-24","pret":-0.01205,"close":12.55}
{"ticker":"WMC","date":"2015-08-25","pret":-0.02921,"close":12.69}
{"ticker":"WMC","date":"2015-08-26","pret":0.007,"close":12.82}
{"ticker":"WMC","date":"2015-08-27","pret":0.00077,"close":12.9}
{"ticker":"WMC","date":"2015-08-28","pret":-0.00388,"close":12.86}
{"ticker":"WMC","date":"2015-08-31","pret":-0.00389,"close":12.78}
{"ticker":"WMC","date":"2015-09-01","pret":-0.01414,"close":12.6}
{"ticker":"WMC","date":"2015-09-02","pret":0.00079,"close":12.65}
{"ticker":"WMC","date":"2015-09-03","pret":0.00473,"close":12.66}
{"ticker":"WMC","date":"2015-09-04","pret":-0.00949,"close":12.58}
{"ticker":"WMC","date":"2015-09-08","pret":0.0087,"close":12.78}
{"ticker":"WMC","date":"2015-09-09","pret":0.00628,"close":12.69}
{"ticker":"WMC","date":"2015-09-10","pret":-0.00707,"close":12.71}
{"ticker":"WMC","date":"2015-09-11","pret":-0.00237,"close":12.92}
{"ticker":"WMC","date":"2015-09-14","pret":0.01878,"close":12.89}
{"ticker":"WMC","date":"2015-09-15","pret":-0.00155,"close":12.97}
{"ticker":"WMC","date":"2015-09-16","pret":0.00465,"close":12.88}
{"ticker":"WMC","date":"2015-09-17","pret":-0.0062,"close":13.19}
{"ticker":"WMC","date":"2015-09-18","pret":0.0162,"close":13.15}
{"ticker":"WMC","date":"2015-09-21","pret":0.00762,"close":13.38}
{"ticker":"WMC","date":"2015-09-22","pret":0.00756,"close":13.38}
{"ticker":"WMC","date":"2015-09-23","pret":0.01273,"close":13.44}
{"ticker":"WMC","date":"2015-09-24","pret":-0.00149,"close":13.44}
{"ticker":"WMC","date":"2015-09-25","pret":-0.00298,"close":13.15}
{"ticker":"WMC","date":"2015-09-28","pret":-0.01658,"close":12.66}
{"ticker":"WMC","date":"2015-09-29","pret":-0.03794,"close":12.59}
{"ticker":"WMC","date":"2015-09-30","pret":0.00236,"close":12.61}
{"ticker":"WMC","date":"2015-10-01","pret":-0.06087,"close":11.88}
{"ticker":"WMC","date":"2015-10-02","pret":-0.028,"close":11.72}
{"ticker":"WMC","date":"2015-10-05","pret":0.01112,"close":11.81}
{"ticker":"WMC","date":"2015-10-06","pret":0.0017,"close":11.88}
{"ticker":"WMC","date":"2015-10-07","pret":0.00846,"close":12.07}
{"ticker":"WMC","date":"2015-10-08","pret":0.01256,"close":12.1}
{"ticker":"WMC","date":"2015-10-09","pret":0.00581,"close":12.04}
{"ticker":"WMC","date":"2015-10-12","pret":-0.00747,"close":12.05}
{"ticker":"WMC","date":"2015-10-13","pret":0.00083,"close":11.83}
{"ticker":"WMC","date":"2015-10-14","pret":-0.01088,"close":11.91}
{"ticker":"WMC","date":"2015-10-15","pret":0.00168,"close":12.03}
{"ticker":"WMC","date":"2015-10-16","pret":0.01336,"close":12.02}
{"ticker":"WMC","date":"2015-10-19","pret":-0.00499,"close":11.78}
{"ticker":"WMC","date":"2015-10-20","pret":-0.01681,"close":11.75}
{"ticker":"WMC","date":"2015-10-21","pret":-0.00255,"close":11.71}
{"ticker":"WMC","date":"2015-10-22","pret":0.00085,"close":11.91}
{"ticker":"WMC","date":"2015-10-23","pret":0.01014,"close":11.79}
{"ticker":"WMC","date":"2015-10-26","pret":-0.00844,"close":11.84}
{"ticker":"WMC","date":"2015-10-27","pret":0.0076,"close":11.5}
{"ticker":"WMC","date":"2015-10-28","pret":-0.02901,"close":11.79}
{"ticker":"WMC","date":"2015-10-29","pret":0.01717,"close":11.56}
{"ticker":"WMC","date":"2015-10-30","pret":-0.0189,"close":11.42}
{"ticker":"WMC","date":"2015-11-02","pret":-0.00871,"close":11.56}
{"ticker":"WMC","date":"2015-11-03","pret":0.01131,"close":11.9}
{"ticker":"WMC","date":"2015-11-04","pret":0.00259,"close":11.49}
{"ticker":"WMC","date":"2015-11-05","pret":-0.02092,"close":10.99}
{"ticker":"WMC","date":"2015-11-06","pret":-0.03588,"close":10.94}
{"ticker":"WMC","date":"2015-11-09","pret":-0.00183,"close":10.97}
{"ticker":"WMC","date":"2015-11-10","pret":0.00365,"close":11.3}
{"ticker":"WMC","date":"2015-11-11","pret":0.02964,"close":11.46}
{"ticker":"WMC","date":"2015-11-12","pret":0.00706,"close":11.01}
{"ticker":"WMC","date":"2015-11-13","pret":-0.04769,"close":11.02}
{"ticker":"WMC","date":"2015-11-16","pret":0.01009,"close":11.04}
{"ticker":"WMC","date":"2015-11-17","pret":0.00908,"close":11.01}
{"ticker":"WMC","date":"2015-11-18","pret":0,"close":11.27}
{"ticker":"WMC","date":"2015-11-19","pret":0.01703,"close":11.45}
{"ticker":"WMC","date":"2015-11-20","pret":0.01762,"close":11.52}
{"ticker":"WMC","date":"2015-11-23","pret":0.00436,"close":11.46}
{"ticker":"WMC","date":"2015-11-24","pret":-0.00873,"close":11.64}
{"ticker":"WMC","date":"2015-11-25","pret":0.01567,"close":11.86}
{"ticker":"WMC","date":"2015-11-26"}
{"ticker":"WMC","date":"2015-11-27","pret":0.01967,"close":11.98}
{"ticker":"WMC","date":"2015-11-30","pret":0.01596,"close":11.77}
{"ticker":"WMC","date":"2015-12-01","pret":-0.01596,"close":11.81}
{"ticker":"WMC","date":"2015-12-02","pret":-0.00765,"close":11.22}
{"ticker":"WMC","date":"2015-12-03","pret":-0.04182,"close":11.18}
{"ticker":"WMC","date":"2015-12-04","pret":-0.00356,"close":11.24}
{"ticker":"WMC","date":"2015-12-07","pret":0.00534,"close":11.22}
{"ticker":"WMC","date":"2015-12-08","pret":-0.00534,"close":11.02}
{"ticker":"WMC","date":"2015-12-09","pret":-0.01893,"close":10.97}
{"ticker":"WMC","date":"2015-12-10","pret":-0.00273,"close":11.03}
{"ticker":"WMC","date":"2015-12-11","pret":-0.00274,"close":10.62}
{"ticker":"WMC","date":"2015-12-14","pret":-0.02408,"close":10.12}
{"ticker":"WMC","date":"2015-12-15","pret":-0.05292,"close":10.48}
{"ticker":"WMC","date":"2015-12-16","pret":0.03781,"close":11.19}
{"ticker":"WMC","date":"2015-12-17"}
{"ticker":"WMC","date":"2015-12-18","pret":0.1004,"close":12.19}
{"ticker":"WMC","date":"2015-12-21","pret":0.04707,"close":11.62}
{"ticker":"WMC","date":"2015-12-22","pret":-0.04449,"close":11.66}
{"ticker":"WMC","date":"2015-12-23","pret":-0.05107,"close":10.84}
{"ticker":"WMC","date":"2015-12-24","pret":-0.02469,"close":10.76}
{"ticker":"WMC","date":"2015-12-28","pret":-0.00464,"close":10.71}
{"ticker":"WMC","date":"2015-12-29","pret":-0.00466,"close":10.47}
{"ticker":"WMC","date":"2015-12-30","pret":-0.02364,"close":10.27}
{"ticker":"WMC","date":"2015-12-31","pret":-0.0164,"close":10.22}
{"ticker":"WMC","date":"2016-01-04","pret":-0.01866,"close":10.37}
{"ticker":"WMC","date":"2016-01-05","pret":0.03026,"close":10.69}
{"ticker":"WMGI","date":"2015-01-02","pret":-0.00812,"close":26.67}
{"ticker":"WMGI","date":"2015-01-05","pret":-0.01945,"close":26.93}
{"ticker":"WMGI","date":"2015-01-06","pret":0.01945,"close":26.52}
{"ticker":"WMGI","date":"2015-01-07","pret":-0.01193,"close":27.18}
{"ticker":"WMGI","date":"2015-01-08","pret":0.02737,"close":27.47}
{"ticker":"WMGI","date":"2015-01-09","pret":-0.01248,"close":26.8}
{"ticker":"WMGI","date":"2015-01-12","pret":-0.01227,"close":26.51}
{"ticker":"WMGI","date":"2015-01-13","pret":-0.00375,"close":26.09}
{"ticker":"WMGI","date":"2015-01-14","pret":-0.03281,"close":25.56}
{"ticker":"WMGI","date":"2015-01-15","pret":-0.00857,"close":25.13}
{"ticker":"WMGI","date":"2015-01-16","pret":-0.02016,"close":25.56}
{"ticker":"WMGI","date":"2015-01-20","pret":0.02328,"close":25.48}
{"ticker":"WMGI","date":"2015-01-21","pret":-0.01019,"close":25.7}
{"ticker":"WMGI","date":"2015-01-22","pret":0.01641,"close":25.83}
{"ticker":"WMGI","date":"2015-01-23","pret":-0.00039,"close":25.41}
{"ticker":"WMGI","date":"2015-01-26","pret":-0.0176,"close":25.51}
{"ticker":"WMGI","date":"2015-01-27","pret":-0.00198,"close":25.14}
{"ticker":"WMGI","date":"2015-01-28","pret":0.00079,"close":24.81}
{"ticker":"WMGI","date":"2015-01-29","pret":-0.01593,"close":25.16}
{"ticker":"WMGI","date":"2015-01-30","pret":0.00481,"close":24.41}
{"ticker":"WMGI","date":"2015-02-02","pret":-0.02754,"close":24.38}
{"ticker":"WMGI","date":"2015-02-03","pret":-0.00742,"close":24.08}
{"ticker":"WMGI","date":"2015-02-04","pret":-0.00706,"close":24.31}
{"ticker":"WMGI","date":"2015-02-05","pret":0.01407,"close":24.55}
{"ticker":"WMGI","date":"2015-02-06","pret":0.00655,"close":24.75}
{"ticker":"WMGI","date":"2015-02-09","pret":0.00204,"close":25.2}
{"ticker":"WMGI","date":"2015-02-10","pret":0.03088,"close":25.82}
{"ticker":"WMGI","date":"2015-02-11","pret":0.01412,"close":25.32}
{"ticker":"WMGI","date":"2015-02-12","pret":-0.01136,"close":25.51}
{"ticker":"WMGI","date":"2015-02-13","pret":0.00236,"close":25.68}
{"ticker":"WMGI","date":"2015-02-17","pret":0.00861,"close":25.56}
{"ticker":"WMGI","date":"2015-02-18","pret":-0.00351,"close":25.97}
{"ticker":"WMGI","date":"2015-02-19","pret":0.01359,"close":25.95}
{"ticker":"WMGI","date":"2015-02-20","pret":0.00308,"close":26.17}
{"ticker":"WMGI","date":"2015-02-23","pret":0.00537,"close":26.25}
{"ticker":"WMGI","date":"2015-02-24","pret":-0.00038,"close":25.9}
{"ticker":"WMGI","date":"2015-02-25","pret":-0.00884,"close":25.05}
{"ticker":"WMGI","date":"2015-02-26","pret":-0.06333,"close":24.5}
{"ticker":"WMGI","date":"2015-02-27","pret":0.00615,"close":24.63}
{"ticker":"WMGI","date":"2015-03-02","pret":0.00854,"close":25.27}
{"ticker":"WMGI","date":"2015-03-03","pret":0.01688,"close":25}
{"ticker":"WMGI","date":"2015-03-04","pret":-0.00479,"close":25.38}
{"ticker":"WMGI","date":"2015-03-05","pret":0.01943,"close":26.32}
{"ticker":"WMGI","date":"2015-03-06","pret":0.02826,"close":26.21}
{"ticker":"WMGI","date":"2015-03-09","pret":0.00267,"close":26.16}
{"ticker":"WMGI","date":"2015-03-10","pret":-0.01264,"close":26.6}
{"ticker":"WMGI","date":"2015-03-11","pret":0.01985,"close":26.46}
{"ticker":"WMGI","date":"2015-03-12","pret":0.00603,"close":26.44}
{"ticker":"WMGI","date":"2015-03-13","pret":-0.00414,"close":26.5}
{"ticker":"WMGI","date":"2015-03-16","pret":0.00826,"close":26.97}
{"ticker":"WMGI","date":"2015-03-17","pret":0.00968,"close":26.94}
{"ticker":"WMGI","date":"2015-03-18","pret":-0.00074,"close":26.32}
{"ticker":"WMGI","date":"2015-03-19","pret":-0.02973,"close":26.47}
{"ticker":"WMGI","date":"2015-03-20","pret":0.01253,"close":25.63}
{"ticker":"WMGI","date":"2015-03-23","pret":-0.0361,"close":25.47}
{"ticker":"WMGI","date":"2015-03-24","pret":-0.00157,"close":25.88}
{"ticker":"WMGI","date":"2015-03-25","pret":0.01632,"close":25.97}
{"ticker":"WMGI","date":"2015-03-26","pret":-0.00309,"close":25.69}
{"ticker":"WMGI","date":"2015-03-27","pret":-0.00893,"close":25.61}
{"ticker":"WMGI","date":"2015-03-30","pret":0.00117,"close":25.82}
{"ticker":"WMGI","date":"2015-03-31","pret":0.00389,"close":25.8}
{"ticker":"WMGI","date":"2015-04-01","pret":-0.00194,"close":25.87}
{"ticker":"WMGI","date":"2015-04-02","pret":0.00659,"close":25.81}
{"ticker":"WMGI","date":"2015-04-06","pret":-0.01322,"close":25.66}
{"ticker":"WMGI","date":"2015-04-07","pret":0.00274,"close":25.52}
{"ticker":"WMGI","date":"2015-04-08","pret":-0.00352,"close":25.73}
{"ticker":"WMGI","date":"2015-04-09","pret":0.00547,"close":25.98}
{"ticker":"WMGI","date":"2015-04-10","pret":0.01738,"close":26.3}
{"ticker":"WMGI","date":"2015-04-13","pret":0.00915,"close":26.81}
{"ticker":"WMGI","date":"2015-04-14","pret":0.01543,"close":26.21}
{"ticker":"WMGI","date":"2015-04-15","pret":-0.02,"close":26.51}
{"ticker":"WMGI","date":"2015-04-16","pret":0.00948,"close":26.16}
{"ticker":"WMGI","date":"2015-04-17","pret":-0.01906,"close":25.88}
{"ticker":"WMGI","date":"2015-04-20","pret":0.00154,"close":26.11}
{"ticker":"WMGI","date":"2015-04-21","pret":0.0046,"close":26.22}
{"ticker":"WMGI","date":"2015-04-22","pret":0.00229,"close":26.08}
{"ticker":"WMGI","date":"2015-04-23","pret":-0.00344,"close":26.29}
{"ticker":"WMGI","date":"2015-04-24","pret":0.00725,"close":26.26}
{"ticker":"WMGI","date":"2015-04-27","pret":0.0019,"close":26.07}
{"ticker":"WMGI","date":"2015-04-28","pret":-0.00876,"close":25.75}
{"ticker":"WMGI","date":"2015-04-29","pret":-0.01504,"close":25.65}
{"ticker":"WMGI","date":"2015-04-30","pret":0.00465,"close":25.37}
{"ticker":"WMGI","date":"2015-05-01","pret":-0.01284,"close":24.91}
{"ticker":"WMGI","date":"2015-05-04","pret":-0.02098,"close":24.89}
{"ticker":"WMGI","date":"2015-05-05","pret":-0.00602,"close":24.55}
{"ticker":"WMGI","date":"2015-05-06","pret":-0.0097,"close":24.97}
{"ticker":"WMGI","date":"2015-05-07","pret":0.01572,"close":24.97}
{"ticker":"WMGI","date":"2015-05-08","pret":0.00797,"close":25.48}
{"ticker":"WMGI","date":"2015-05-11","pret":0.00554,"close":25.33}
{"ticker":"WMGI","date":"2015-05-12","pret":-0.00316,"close":25.35}
{"ticker":"WMGI","date":"2015-05-13","pret":-0.00198,"close":25.61}
{"ticker":"WMGI","date":"2015-05-14","pret":0.01535,"close":25.97}
{"ticker":"WMGI","date":"2015-05-15","pret":0.01742,"close":26.43}
{"ticker":"WMGI","date":"2015-05-18","pret":0.01297,"close":26.18}
{"ticker":"WMGI","date":"2015-05-19","pret":-0.00684,"close":26.04}
{"ticker":"WMGI","date":"2015-05-20","pret":-0.00459,"close":26.3}
{"ticker":"WMGI","date":"2015-05-21","pret":0.00573,"close":27}
{"ticker":"WMGI","date":"2015-05-22","pret":0.02744,"close":26.59}
{"ticker":"WMGI","date":"2015-05-26","pret":-0.01796,"close":26.91}
{"ticker":"WMGI","date":"2015-05-27","pret":0.02018,"close":27.22}
{"ticker":"WMGI","date":"2015-05-28","pret":0.00737,"close":27.38}
{"ticker":"WMGI","date":"2015-05-29","pret":0.0044,"close":27.4}
{"ticker":"WMGI","date":"2015-06-01","pret":0.00547,"close":27.51}
{"ticker":"WMGI","date":"2015-06-02","pret":-0.00767,"close":27.55}
{"ticker":"WMGI","date":"2015-06-03","pret":0.0131,"close":27.48}
{"ticker":"WMGI","date":"2015-06-04","pret":-0.00908,"close":27.41}
{"ticker":"WMGI","date":"2015-06-05","pret":0.00255,"close":27.39}
{"ticker":"WMGI","date":"2015-06-08","pret":-0.00219,"close":27.36}
{"ticker":"WMGI","date":"2015-06-09","pret":-0.0011,"close":27.35}
{"ticker":"WMGI","date":"2015-06-10","pret":0.00182,"close":27.67}
{"ticker":"WMGI","date":"2015-06-11","pret":0.01124,"close":27.9}
{"ticker":"WMGI","date":"2015-06-12","pret":0.0036,"close":27.65}
{"ticker":"WMGI","date":"2015-06-15","pret":-0.00938,"close":27.51}
{"ticker":"WMGI","date":"2015-06-16","pret":-0.00145,"close":27.52}
{"ticker":"WMGI","date":"2015-06-17","pret":0.00399,"close":26.91}
{"ticker":"WMGI","date":"2015-06-18","pret":-0.02936,"close":27.08}
{"ticker":"WMGI","date":"2015-06-19","pret":0.01148,"close":26.9}
{"ticker":"WMGI","date":"2015-06-22","pret":-0.00554,"close":26.81}
{"ticker":"WMGI","date":"2015-06-23","pret":-0.00445,"close":26.96}
{"ticker":"WMGI","date":"2015-06-24","pret":0.00371,"close":27.31}
{"ticker":"WMGI","date":"2015-06-25","pret":0.01799,"close":27.26}
{"ticker":"WMGI","date":"2015-06-26","pret":-0.00438,"close":27.2}
{"ticker":"WMGI","date":"2015-06-29","pret":-0.00844,"close":26.21}
{"ticker":"WMGI","date":"2015-06-30","pret":-0.02993,"close":26.26}
{"ticker":"WMGI","date":"2015-07-01","pret":0.00228,"close":26.05}
{"ticker":"WMGI","date":"2015-07-02","pret":-0.01067,"close":26.08}
{"ticker":"WMGI","date":"2015-07-06","pret":-0.00653,"close":26.23}
{"ticker":"WMGI","date":"2015-07-07","pret":0.01188,"close":26.51}
{"ticker":"WMGI","date":"2015-07-08","pret":0.00608,"close":26.02}
{"ticker":"WMGI","date":"2015-07-09","pret":-0.00684,"close":26.08}
{"ticker":"WMGI","date":"2015-07-10","pret":0,"close":26.37}
{"ticker":"WMGI","date":"2015-07-13","pret":0.00949,"close":26.62}
{"ticker":"WMGI","date":"2015-07-14","pret":0.00865,"close":26.86}
{"ticker":"WMGI","date":"2015-07-15","pret":0.00969,"close":26.83}
{"ticker":"WMGI","date":"2015-07-16","pret":-0.00558,"close":26.87}
{"ticker":"WMGI","date":"2015-07-17","pret":0.00409,"close":26.72}
{"ticker":"WMGI","date":"2015-07-20","pret":-0.00745,"close":26.25}
{"ticker":"WMGI","date":"2015-07-21","pret":-0.00902,"close":26.26}
{"ticker":"WMGI","date":"2015-07-22","pret":-0.01368,"close":26.23}
{"ticker":"WMGI","date":"2015-07-23","pret":0.00572,"close":26.18}
{"ticker":"WMGI","date":"2015-07-24","pret":-0.00572,"close":25.55}
{"ticker":"WMGI","date":"2015-07-27","pret":-0.02206,"close":26.08}
{"ticker":"WMGI","date":"2015-07-28","pret":0.02626,"close":26.16}
{"ticker":"WMGI","date":"2015-07-29","pret":-0.00573,"close":26.09}
{"ticker":"WMGI","date":"2015-07-30","pret":-0.01351,"close":26}
{"ticker":"WMGI","date":"2015-07-31","pret":0.01466,"close":25.84}
{"ticker":"WMGI","date":"2015-08-03","pret":-0.00962,"close":25.63}
{"ticker":"WMGI","date":"2015-08-04","pret":-0.00582,"close":25.6}
{"ticker":"WMGI","date":"2015-08-05","pret":0.00117,"close":25.77}
{"ticker":"WMGI","date":"2015-08-06","pret":0,"close":25.4}
{"ticker":"WMGI","date":"2015-08-07","pret":-0.01961,"close":24.75}
{"ticker":"WMGI","date":"2015-08-10","pret":-0.01758,"close":24.57}
{"ticker":"WMGI","date":"2015-08-11","pret":-0.01135,"close":24.46}
{"ticker":"WMGI","date":"2015-08-12","pret":-0.00942,"close":24.82}
{"ticker":"WMGI","date":"2015-08-13","pret":0.02399,"close":24.55}
{"ticker":"WMGI","date":"2015-08-14","pret":-0.01865,"close":25.16}
{"ticker":"WMGI","date":"2015-08-17","pret":0.02745,"close":25.12}
{"ticker":"WMGI","date":"2015-08-18","pret":-0.00479,"close":25.04}
{"ticker":"WMGI","date":"2015-08-19","pret":-0.002,"close":24.64}
{"ticker":"WMGI","date":"2015-08-20","pret":-0.01943,"close":23.52}
{"ticker":"WMGI","date":"2015-08-21","pret":-0.06503,"close":23.05}
{"ticker":"WMGI","date":"2015-08-24","pret":-0.02518,"close":23}
{"ticker":"WMGI","date":"2015-08-25","pret":0.0523,"close":23.12}
{"ticker":"WMGI","date":"2015-08-26","pret":-0.00213,"close":23.48}
{"ticker":"WMGI","date":"2015-08-27","pret":0.00509,"close":23.43}
{"ticker":"WMGI","date":"2015-08-28","pret":-0.01107,"close":23.28}
{"ticker":"WMGI","date":"2015-08-31","pret":-0.0073,"close":23.07}
{"ticker":"WMGI","date":"2015-09-01","pret":-0.00823,"close":22.92}
{"ticker":"WMGI","date":"2015-09-02","pret":0.10318,"close":25.14}
{"ticker":"WMGI","date":"2015-09-03","pret":-0.0194,"close":25.24}
{"ticker":"WMGI","date":"2015-09-04","pret":-0.0004,"close":24.85}
{"ticker":"WMGI","date":"2015-09-08","pret":0.00399,"close":25.15}
{"ticker":"WMGI","date":"2015-09-09","pret":0.00833,"close":24.45}
{"ticker":"WMGI","date":"2015-09-10","pret":-0.04982,"close":24.3}
{"ticker":"WMGI","date":"2015-09-11","pret":0.00373,"close":24.55}
{"ticker":"WMGI","date":"2015-09-14","pret":0.01438,"close":24.04}
{"ticker":"WMGI","date":"2015-09-15","pret":-0.02144,"close":24.37}
{"ticker":"WMGI","date":"2015-09-16","pret":0.01653,"close":25.29}
{"ticker":"WMGI","date":"2015-09-17","pret":0.03662,"close":25.09}
{"ticker":"WMGI","date":"2015-09-18","pret":-0.01794,"close":24.97}
{"ticker":"WMGI","date":"2015-09-21","pret":0.0108,"close":25.01}
{"ticker":"WMGI","date":"2015-09-22","pret":0.0008,"close":24.6}
{"ticker":"WMGI","date":"2015-09-23","pret":-0.02741,"close":24.5}
{"ticker":"WMGI","date":"2015-09-24","pret":0.00122,"close":24.74}
{"ticker":"WMGI","date":"2015-09-25","pret":-0.01026,"close":24}
{"ticker":"WMGI","date":"2015-09-28","pret":-0.01203,"close":21.85}
{"ticker":"WMGI","date":"2015-09-29","pret":-0.09723,"close":21.01}
{"ticker":"WMGI","date":"2015-09-30","pret":-0.03416,"close":21.02}
{"ticker":"WMGI","date":"2015-10-01","pret":0.00285,"close":21.38}
{"ticker":"WMGI","date":"2015-10-02"}
{"ticker":"WMGI","date":"2015-10-05"}
{"ticker":"WMGI","date":"2015-10-06"}
{"ticker":"WMGI","date":"2015-10-07"}
{"ticker":"WMGI","date":"2015-10-08"}
{"ticker":"WMGI","date":"2015-10-09"}
{"ticker":"WMGI","date":"2015-10-12"}
{"ticker":"WMGI","date":"2015-10-13"}
{"ticker":"WMGI","date":"2015-10-14"}
{"ticker":"WMGI","date":"2015-10-15"}
{"ticker":"WMGI","date":"2015-10-16"}
{"ticker":"WMGI","date":"2015-10-19"}
{"ticker":"WMGI","date":"2015-10-20"}
{"ticker":"WMGI","date":"2015-10-21"}
{"ticker":"WMGI","date":"2015-10-22"}
{"ticker":"WMGI","date":"2015-10-23"}
{"ticker":"WMGI","date":"2015-10-26"}
{"ticker":"WMGI","date":"2015-10-27"}
{"ticker":"WMGI","date":"2015-10-28"}
{"ticker":"WMGI","date":"2015-10-29"}
{"ticker":"WMGI","date":"2015-10-30"}
{"ticker":"WMGI","date":"2015-11-02"}
{"ticker":"WMGI","date":"2015-11-03"}
{"ticker":"WMGI","date":"2015-11-04"}
{"ticker":"WMGI","date":"2015-11-05"}
{"ticker":"WMGI","date":"2015-11-06"}
{"ticker":"WMGI","date":"2015-11-09"}
{"ticker":"WMGI","date":"2015-11-10"}
{"ticker":"WMGI","date":"2015-11-11"}
{"ticker":"WMGI","date":"2015-11-12"}
{"ticker":"WMGI","date":"2015-11-13"}
{"ticker":"WMGI","date":"2015-11-16"}
{"ticker":"WMGI","date":"2015-11-17"}
{"ticker":"WMGI","date":"2015-11-18"}
{"ticker":"WMGI","date":"2015-11-19"}
{"ticker":"WMGI","date":"2015-11-20"}
{"ticker":"WMGI","date":"2015-11-23"}
{"ticker":"WMGI","date":"2015-11-24"}
{"ticker":"WMGI","date":"2015-11-25"}
{"ticker":"WMGI","date":"2015-11-26"}
{"ticker":"WMGI","date":"2015-11-27"}
{"ticker":"WMGI","date":"2015-11-30"}
{"ticker":"WMGI","date":"2015-12-01"}
{"ticker":"WMGI","date":"2015-12-02"}
{"ticker":"WMGI","date":"2015-12-03"}
{"ticker":"WMGI","date":"2015-12-04"}
{"ticker":"WMGI","date":"2015-12-07"}
{"ticker":"WMGI","date":"2015-12-08"}
{"ticker":"WMGI","date":"2015-12-09"}
{"ticker":"WMGI","date":"2015-12-10"}
{"ticker":"WMGI","date":"2015-12-11"}
{"ticker":"WMGI","date":"2015-12-14"}
{"ticker":"WMGI","date":"2015-12-15"}
{"ticker":"WMGI","date":"2015-12-16"}
{"ticker":"WMGI","date":"2015-12-17"}
{"ticker":"WMGI","date":"2015-12-18"}
{"ticker":"WMGI","date":"2015-12-21"}
{"ticker":"WMGI","date":"2015-12-22"}
{"ticker":"WMGI","date":"2015-12-23"}
{"ticker":"WMGI","date":"2015-12-24"}
{"ticker":"WMGI","date":"2015-12-28"}
{"ticker":"WMGI","date":"2015-12-29"}
{"ticker":"WMGI","date":"2015-12-30"}
{"ticker":"WMGI","date":"2015-12-31"}
{"ticker":"WMGI","date":"2016-01-04"}
{"ticker":"WMGI","date":"2016-01-05"}
{"ticker":"WMK","date":"2015-01-02","pret":-0.01735,"close":47.35}
{"ticker":"WMK","date":"2015-01-05","pret":-0.02361,"close":46.85}
{"ticker":"WMK","date":"2015-01-06","pret":0.00277,"close":46.04}
{"ticker":"WMK","date":"2015-01-07","pret":-0.02172,"close":46.45}
{"ticker":"WMK","date":"2015-01-08","pret":0.00974,"close":47.12}
{"ticker":"WMK","date":"2015-01-09","pret":0.01156,"close":46.96}
{"ticker":"WMK","date":"2015-01-12","pret":-0.00683,"close":47.21}
{"ticker":"WMK","date":"2015-01-13","pret":0.00364,"close":47.75}
{"ticker":"WMK","date":"2015-01-14","pret":0.00532,"close":47.42}
{"ticker":"WMK","date":"2015-01-15","pret":0.00698,"close":47.49}
{"ticker":"WMK","date":"2015-01-16","pret":-0.00486,"close":48.13}
{"ticker":"WMK","date":"2015-01-20","pret":0.01117,"close":47.54}
{"ticker":"WMK","date":"2015-01-21","pret":-0.00168,"close":47.43}
{"ticker":"WMK","date":"2015-01-22","pret":-0.00231,"close":48.52}
{"ticker":"WMK","date":"2015-01-23","pret":0.01773,"close":49.31}
{"ticker":"WMK","date":"2015-01-26","pret":0.01233,"close":49.33}
{"ticker":"WMK","date":"2015-01-27","pret":-0.00779,"close":49}
{"ticker":"WMK","date":"2015-01-28","pret":0.0082,"close":47.91}
{"ticker":"WMK","date":"2015-01-29","pret":-0.01501,"close":48.67}
{"ticker":"WMK","date":"2015-01-30","pret":0.00825,"close":45.83}
{"ticker":"WMK","date":"2015-02-02","pret":-0.06999,"close":46.99}
{"ticker":"WMK","date":"2015-02-03","pret":0.0372,"close":47.64}
{"ticker":"WMK","date":"2015-02-04","pret":0.01224,"close":47.49}
{"ticker":"WMK","date":"2015-02-05","pret":-0.00842,"close":48.03}
{"ticker":"WMK","date":"2015-02-06","pret":0.01157,"close":48.02}
{"ticker":"WMK","date":"2015-02-09","pret":-0.00063,"close":46.86}
{"ticker":"WMK","date":"2015-02-10","pret":-0.01816,"close":46.66}
{"ticker":"WMK","date":"2015-02-11","pret":0.0017,"close":46.34}
{"ticker":"WMK","date":"2015-02-12","pret":-0.02084,"close":46.65}
{"ticker":"WMK","date":"2015-02-13","pret":0.01337,"close":46.64}
{"ticker":"WMK","date":"2015-02-17","pret":0.00043,"close":46.27}
{"ticker":"WMK","date":"2015-02-18","pret":-0.00623,"close":46.71}
{"ticker":"WMK","date":"2015-02-19","pret":0.00922,"close":46.43}
{"ticker":"WMK","date":"2015-02-20","pret":-0.00664,"close":46.62}
{"ticker":"WMK","date":"2015-02-23","pret":0.00536,"close":47.18}
{"ticker":"WMK","date":"2015-02-24","pret":0.01507,"close":47.43}
{"ticker":"WMK","date":"2015-02-25","pret":-0.00316,"close":47.24}
{"ticker":"WMK","date":"2015-02-26","pret":-0.00042,"close":47.44}
{"ticker":"WMK","date":"2015-02-27","pret":0.00359,"close":47.17}
{"ticker":"WMK","date":"2015-03-02","pret":0.03498,"close":51.08}
{"ticker":"WMK","date":"2015-03-03","pret":0.03419,"close":50.65}
{"ticker":"WMK","date":"2015-03-04","pret":-0.01405,"close":50.5}
{"ticker":"WMK","date":"2015-03-05","pret":0.01287,"close":50.37}
{"ticker":"WMK","date":"2015-03-06","pret":-0.02028,"close":49.38}
{"ticker":"WMK","date":"2015-03-09","pret":-0.00887,"close":48.76}
{"ticker":"WMK","date":"2015-03-10","pret":-0.03673,"close":48.89}
{"ticker":"WMK","date":"2015-03-11","pret":0.02716,"close":49.07}
{"ticker":"WMK","date":"2015-03-12","pret":0.01159,"close":50.36}
{"ticker":"WMK","date":"2015-03-13","pret":0.01982,"close":50.21}
{"ticker":"WMK","date":"2015-03-16","pret":0.00238,"close":50.03}
{"ticker":"WMK","date":"2015-03-17","pret":-0.00119,"close":50.32}
{"ticker":"WMK","date":"2015-03-18","pret":-0.00178,"close":49.99}
{"ticker":"WMK","date":"2015-03-19","pret":-0.00957,"close":50.18}
{"ticker":"WMK","date":"2015-03-20","pret":0.00976,"close":51.36}
{"ticker":"WMK","date":"2015-03-23","pret":0.02158,"close":50.92}
{"ticker":"WMK","date":"2015-03-24","pret":-0.01683,"close":50.72}
{"ticker":"WMK","date":"2015-03-25","pret":0.00217,"close":49.42}
{"ticker":"WMK","date":"2015-03-26","pret":-0.02654,"close":49.43}
{"ticker":"WMK","date":"2015-03-27","pret":-0.00568,"close":49.62}
{"ticker":"WMK","date":"2015-03-30","pret":0.00871,"close":50.02}
{"ticker":"WMK","date":"2015-03-31","pret":-0.00424,"close":49.76}
{"ticker":"WMK","date":"2015-04-01","pret":0.00485,"close":50.19}
{"ticker":"WMK","date":"2015-04-02","pret":0.00543,"close":50.16}
{"ticker":"WMK","date":"2015-04-06","pret":0.0016,"close":49.7}
{"ticker":"WMK","date":"2015-04-07","pret":-0.00925,"close":49.26}
{"ticker":"WMK","date":"2015-04-08","pret":-0.00933,"close":49.14}
{"ticker":"WMK","date":"2015-04-09","pret":-0.00286,"close":48.91}
{"ticker":"WMK","date":"2015-04-10","pret":0.00611,"close":48.62}
{"ticker":"WMK","date":"2015-04-13","pret":-0.02094,"close":48.34}
{"ticker":"WMK","date":"2015-04-14","pret":-0.00145,"close":47.91}
{"ticker":"WMK","date":"2015-04-15","pret":-0.00396,"close":47.79}
{"ticker":"WMK","date":"2015-04-16","pret":-0.00146,"close":47.28}
{"ticker":"WMK","date":"2015-04-17","pret":-0.01579,"close":46.46}
{"ticker":"WMK","date":"2015-04-20","pret":-0.01303,"close":46.95}
{"ticker":"WMK","date":"2015-04-21","pret":0.01303,"close":47.49}
{"ticker":"WMK","date":"2015-04-22","pret":0.00402,"close":46.92}
{"ticker":"WMK","date":"2015-04-23","pret":-0.01341,"close":46.66}
{"ticker":"WMK","date":"2015-04-24","pret":-0.00107,"close":47.49}
{"ticker":"WMK","date":"2015-04-27","pret":0.01764,"close":47.41}
{"ticker":"WMK","date":"2015-04-28","pret":-0.00528,"close":47.73}
{"ticker":"WMK","date":"2015-04-29","pret":0.0097,"close":46.34}
{"ticker":"WMK","date":"2015-04-30","pret":-0.03544,"close":44.35}
{"ticker":"WMK","date":"2015-05-01","pret":-0.0318,"close":44.14}
{"ticker":"WMK","date":"2015-05-04","pret":-0.0045,"close":43.75}
{"ticker":"WMK","date":"2015-05-05","pret":-0.02003,"close":42.79}
{"ticker":"WMK","date":"2015-05-06","pret":-0.01343,"close":42.99}
{"ticker":"WMK","date":"2015-05-07","pret":-0.00233,"close":42.95}
{"ticker":"WMK","date":"2015-05-08","pret":0.00837,"close":43.07}
{"ticker":"WMK","date":"2015-05-11","pret":-0.00395,"close":43.73}
{"ticker":"WMK","date":"2015-05-12","pret":0.01409,"close":43.4}
{"ticker":"WMK","date":"2015-05-13","pret":-0.00092,"close":43.66}
{"ticker":"WMK","date":"2015-05-14","pret":0.01118,"close":44}
{"ticker":"WMK","date":"2015-05-15","pret":-0.00136,"close":43.55}
{"ticker":"WMK","date":"2015-05-18","pret":-0.00753,"close":43.8}
{"ticker":"WMK","date":"2015-05-19","pret":0.00616,"close":43.56}
{"ticker":"WMK","date":"2015-05-20","pret":-0.00502,"close":43.5}
{"ticker":"WMK","date":"2015-05-21","pret":-0.00344,"close":43.46}
{"ticker":"WMK","date":"2015-05-22","pret":-0.00506,"close":43.5}
{"ticker":"WMK","date":"2015-05-26","pret":-0.00254,"close":43.36}
{"ticker":"WMK","date":"2015-05-27","pret":0.00989,"close":44.11}
{"ticker":"WMK","date":"2015-05-28","pret":0.01048,"close":43.57}
{"ticker":"WMK","date":"2015-05-29","pret":-0.01369,"close":43.17}
{"ticker":"WMK","date":"2015-06-01","pret":-0.00092,"close":43.15}
{"ticker":"WMK","date":"2015-06-02","pret":-0.01669,"close":41.97}
{"ticker":"WMK","date":"2015-06-03","pret":-0.01365,"close":43.9}
{"ticker":"WMK","date":"2015-06-04","pret":0.03173,"close":43.27}
{"ticker":"WMK","date":"2015-06-05","pret":-0.01271,"close":43.11}
{"ticker":"WMK","date":"2015-06-08","pret":-0.0028,"close":42.39}
{"ticker":"WMK","date":"2015-06-09","pret":-0.00914,"close":42.12}
{"ticker":"WMK","date":"2015-06-10","pret":0.01286,"close":43.32}
{"ticker":"WMK","date":"2015-06-11","pret":0.0007,"close":43.25}
{"ticker":"WMK","date":"2015-06-12","pret":-0.00372,"close":42.68}
{"ticker":"WMK","date":"2015-06-15","pret":-0.00514,"close":42.41}
{"ticker":"WMK","date":"2015-06-16","pret":-0.01083,"close":42.08}
{"ticker":"WMK","date":"2015-06-17","pret":-0.01335,"close":41.92}
{"ticker":"WMK","date":"2015-06-18","pret":0.0086,"close":42.14}
{"ticker":"WMK","date":"2015-06-19","pret":0.00569,"close":42.36}
{"ticker":"WMK","date":"2015-06-22","pret":0.00613,"close":43.1}
{"ticker":"WMK","date":"2015-06-23","pret":0.01563,"close":43.26}
{"ticker":"WMK","date":"2015-06-24","pret":0.00208,"close":42.87}
{"ticker":"WMK","date":"2015-06-25","pret":-0.00301,"close":42.79}
{"ticker":"WMK","date":"2015-06-26","pret":-0.00954,"close":42.65}
{"ticker":"WMK","date":"2015-06-29","pret":-0.00352,"close":42.47}
{"ticker":"WMK","date":"2015-06-30","pret":-0.00423,"close":42.15}
{"ticker":"WMK","date":"2015-07-01","pret":-0.00354,"close":41.84}
{"ticker":"WMK","date":"2015-07-02","pret":-0.00903,"close":41.72}
{"ticker":"WMK","date":"2015-07-06","pret":-0.01273,"close":42.48}
{"ticker":"WMK","date":"2015-07-07","pret":0.02436,"close":43.25}
{"ticker":"WMK","date":"2015-07-08","pret":0.02608,"close":43.37}
{"ticker":"WMK","date":"2015-07-09","pret":0.00573,"close":43.33}
{"ticker":"WMK","date":"2015-07-10","pret":0,"close":43.8}
{"ticker":"WMK","date":"2015-07-13","pret":0.00114,"close":43.01}
{"ticker":"WMK","date":"2015-07-14","pret":-0.02356,"close":42.85}
{"ticker":"WMK","date":"2015-07-15","pret":0.00397,"close":42.09}
{"ticker":"WMK","date":"2015-07-16","pret":-0.02427,"close":42.93}
{"ticker":"WMK","date":"2015-07-17","pret":0.02544,"close":42.36}
{"ticker":"WMK","date":"2015-07-20","pret":-0.01807,"close":41.47}
{"ticker":"WMK","date":"2015-07-21","pret":-0.02009,"close":40.12}
{"ticker":"WMK","date":"2015-07-22","pret":-0.03042,"close":41.23}
{"ticker":"WMK","date":"2015-07-23","pret":0.02484,"close":40.21}
{"ticker":"WMK","date":"2015-07-24","pret":-0.02509,"close":39.73}
{"ticker":"WMK","date":"2015-07-27","pret":-0.01178,"close":40.13}
{"ticker":"WMK","date":"2015-07-28","pret":0.017,"close":40.42}
{"ticker":"WMK","date":"2015-07-29","pret":-0.00074,"close":40.88}
{"ticker":"WMK","date":"2015-07-30","pret":0.00667,"close":41.16}
{"ticker":"WMK","date":"2015-07-31","pret":0.01516,"close":42.17}
{"ticker":"WMK","date":"2015-08-03","pret":0.02374,"close":42.01}
{"ticker":"WMK","date":"2015-08-04","pret":-0.00499,"close":41.85}
{"ticker":"WMK","date":"2015-08-05","pret":0.00071,"close":42.65}
{"ticker":"WMK","date":"2015-08-06","pret":0.01792,"close":42.71}
{"ticker":"WMK","date":"2015-08-07","pret":-0.00704,"close":42.46}
{"ticker":"WMK","date":"2015-08-10","pret":0.0082,"close":42.48}
{"ticker":"WMK","date":"2015-08-11","pret":-0.01103,"close":42.54}
{"ticker":"WMK","date":"2015-08-12","pret":-0.00213,"close":42.68}
{"ticker":"WMK","date":"2015-08-13","pret":0.00543,"close":42.23}
{"ticker":"WMK","date":"2015-08-14","pret":-0.00566,"close":43.12}
{"ticker":"WMK","date":"2015-08-17","pret":0.01736,"close":43.34}
{"ticker":"WMK","date":"2015-08-18","pret":0.0058,"close":43.13}
{"ticker":"WMK","date":"2015-08-19","pret":-0.00766,"close":42.73}
{"ticker":"WMK","date":"2015-08-20","pret":-0.01101,"close":42.37}
{"ticker":"WMK","date":"2015-08-21","pret":-0.03476,"close":41.73}
{"ticker":"WMK","date":"2015-08-24","pret":-0.00636,"close":40.16}
{"ticker":"WMK","date":"2015-08-25","pret":0.01196,"close":39.65}
{"ticker":"WMK","date":"2015-08-26","pret":-0.01762,"close":41.29}
{"ticker":"WMK","date":"2015-08-27","pret":0.03254,"close":40.58}
{"ticker":"WMK","date":"2015-08-28","pret":-0.03724,"close":40.51}
{"ticker":"WMK","date":"2015-08-31","pret":0.00421,"close":40.65}
{"ticker":"WMK","date":"2015-09-01","pret":-0.00247,"close":40.8}
{"ticker":"WMK","date":"2015-09-02","pret":0.01986,"close":41.72}
{"ticker":"WMK","date":"2015-09-03","pret":0.01756,"close":42.19}
{"ticker":"WMK","date":"2015-09-04","pret":-0.00095,"close":41.79}
{"ticker":"WMK","date":"2015-09-08","pret":-0.00887,"close":43.46}
{"ticker":"WMK","date":"2015-09-09","pret":0.05254,"close":42.49}
{"ticker":"WMK","date":"2015-09-10","pret":-0.02922,"close":43.28}
{"ticker":"WMK","date":"2015-09-11","pret":0.0117,"close":43.08}
{"ticker":"WMK","date":"2015-09-14","pret":0.0007,"close":42.6}
{"ticker":"WMK","date":"2015-09-15","pret":-0.007,"close":42.87}
{"ticker":"WMK","date":"2015-09-16","pret":0.00537,"close":42.37}
{"ticker":"WMK","date":"2015-09-17","pret":-0.00888,"close":43.45}
{"ticker":"WMK","date":"2015-09-18","pret":0.00795,"close":42.55}
{"ticker":"WMK","date":"2015-09-21","pret":0.00442,"close":42.89}
{"ticker":"WMK","date":"2015-09-22","pret":-0.01284,"close":42.48}
{"ticker":"WMK","date":"2015-09-23","pret":0.00445,"close":42.51}
{"ticker":"WMK","date":"2015-09-24","pret":-0.01106,"close":42.36}
{"ticker":"WMK","date":"2015-09-25","pret":0.00519,"close":41.47}
{"ticker":"WMK","date":"2015-09-28","pret":-0.02333,"close":41.32}
{"ticker":"WMK","date":"2015-09-29","pret":-0.00725,"close":41.58}
{"ticker":"WMK","date":"2015-09-30","pret":0.01803,"close":41.75}
{"ticker":"WMK","date":"2015-10-01","pret":-0.00597,"close":40.89}
{"ticker":"WMK","date":"2015-10-02","pret":-0.02451,"close":41.2}
{"ticker":"WMK","date":"2015-10-05","pret":0.01657,"close":41.93}
{"ticker":"WMK","date":"2015-10-06","pret":0.01248,"close":41.06}
{"ticker":"WMK","date":"2015-10-07","pret":-0.02195,"close":42.09}
{"ticker":"WMK","date":"2015-10-08","pret":0.02148,"close":42.29}
{"ticker":"WMK","date":"2015-10-09","pret":0.01281,"close":43.07}
{"ticker":"WMK","date":"2015-10-12","pret":0.01983,"close":44.1}
{"ticker":"WMK","date":"2015-10-13","pret":0.01445,"close":43.52}
{"ticker":"WMK","date":"2015-10-14","pret":-0.01007,"close":41.97}
{"ticker":"WMK","date":"2015-10-15","pret":-0.02799,"close":42.55}
{"ticker":"WMK","date":"2015-10-16","pret":0.00989,"close":42.71}
{"ticker":"WMK","date":"2015-10-19","pret":-0.00517,"close":43.28}
{"ticker":"WMK","date":"2015-10-20","pret":0.01959,"close":43.84}
{"ticker":"WMK","date":"2015-10-21","pret":0.01262,"close":43.41}
{"ticker":"WMK","date":"2015-10-22","pret":-0.00183,"close":43.6}
{"ticker":"WMK","date":"2015-10-23","pret":0.00365,"close":43.5}
{"ticker":"WMK","date":"2015-10-26","pret":-0.00639,"close":42.55}
{"ticker":"WMK","date":"2015-10-27","pret":-0.03306,"close":40}
{"ticker":"WMK","date":"2015-10-28","pret":-0.04281,"close":40.72}
{"ticker":"WMK","date":"2015-10-29","pret":0.01228,"close":41.08}
{"ticker":"WMK","date":"2015-10-30","pret":0.00705,"close":41.14}
{"ticker":"WMK","date":"2015-11-02","pret":0.00532,"close":42.03}
{"ticker":"WMK","date":"2015-11-03","pret":0.01341,"close":41.91}
{"ticker":"WMK","date":"2015-11-04","pret":0.00166,"close":41.8}
{"ticker":"WMK","date":"2015-11-05","pret":-0.00643,"close":42.42}
{"ticker":"WMK","date":"2015-11-06","pret":0.0088,"close":42.73}
{"ticker":"WMK","date":"2015-11-09","pret":0.00614,"close":42.11}
{"ticker":"WMK","date":"2015-11-10","pret":-0.00685,"close":42.88}
{"ticker":"WMK","date":"2015-11-11","pret":0.02343,"close":42.61}
{"ticker":"WMK","date":"2015-11-12","pret":-0.01846,"close":41.2}
{"ticker":"WMK","date":"2015-11-13","pret":-0.03115,"close":41.02}
{"ticker":"WMK","date":"2015-11-16","pret":0.00049,"close":41.75}
{"ticker":"WMK","date":"2015-11-17","pret":0.01927,"close":41.82}
{"ticker":"WMK","date":"2015-11-18","pret":-0.00502,"close":41.53}
{"ticker":"WMK","date":"2015-11-19","pret":-0.00144,"close":41.2}
{"ticker":"WMK","date":"2015-11-20","pret":-0.00385,"close":41.35}
{"ticker":"WMK","date":"2015-11-23","pret":-0.00847,"close":41.89}
{"ticker":"WMK","date":"2015-11-24","pret":0.00896,"close":41.73}
{"ticker":"WMK","date":"2015-11-25","pret":0.0072,"close":41.84}
{"ticker":"WMK","date":"2015-11-26"}
{"ticker":"WMK","date":"2015-11-27","pret":0.00358,"close":41.87}
{"ticker":"WMK","date":"2015-11-30","pret":-0.0079,"close":41.43}
{"ticker":"WMK","date":"2015-12-01","pret":0.0067,"close":41.57}
{"ticker":"WMK","date":"2015-12-02","pret":-0.00574,"close":42.03}
{"ticker":"WMK","date":"2015-12-03","pret":0.00646,"close":42.29}
{"ticker":"WMK","date":"2015-12-04","pret":0.00737,"close":42.47}
{"ticker":"WMK","date":"2015-12-07","pret":0.012,"close":42.53}
{"ticker":"WMK","date":"2015-12-08","pret":0.00023,"close":42.68}
{"ticker":"WMK","date":"2015-12-09","pret":-0.01129,"close":42.29}
{"ticker":"WMK","date":"2015-12-10","pret":-0.00071,"close":42.21}
{"ticker":"WMK","date":"2015-12-11","pret":-0.02371,"close":41.32}
{"ticker":"WMK","date":"2015-12-14","pret":-0.00316,"close":39.48}
{"ticker":"WMK","date":"2015-12-15","pret":-0.04044,"close":39.97}
{"ticker":"WMK","date":"2015-12-16","pret":0.02253,"close":40.96}
{"ticker":"WMK","date":"2015-12-17"}
{"ticker":"WMK","date":"2015-12-18","pret":0.02082,"close":40.81}
{"ticker":"WMK","date":"2015-12-21","pret":-0.01146,"close":41.34}
{"ticker":"WMK","date":"2015-12-22","pret":0.02111,"close":45.26}
{"ticker":"WMK","date":"2015-12-23","pret":0.09192,"close":46.16}
{"ticker":"WMK","date":"2015-12-24","pret":0.00807,"close":45.93}
{"ticker":"WMK","date":"2015-12-28","pret":-0.00261,"close":45.89}
{"ticker":"WMK","date":"2015-12-29","pret":0.0076,"close":46.44}
{"ticker":"WMK","date":"2015-12-30","pret":0.00732,"close":45.92}
{"ticker":"WMK","date":"2015-12-31","pret":-0.01994,"close":44.3}
{"ticker":"WMK","date":"2016-01-04","pret":-0.03702,"close":43.24}
{"ticker":"WMK","date":"2016-01-05","pret":-0.00821,"close":43.58}
{"ticker":"WMS","date":"2015-01-02","pret":-0.00261,"close":22.92}
{"ticker":"WMS","date":"2015-01-05","pret":-0.01182,"close":22.4}
{"ticker":"WMS","date":"2015-01-06","pret":-0.01375,"close":22.35}
{"ticker":"WMS","date":"2015-01-07","pret":-0.00537,"close":23.13}
{"ticker":"WMS","date":"2015-01-08","pret":0.03225,"close":23.81}
{"ticker":"WMS","date":"2015-01-09","pret":0.03293,"close":24.03}
{"ticker":"WMS","date":"2015-01-12","pret":0.00754,"close":24.63}
{"ticker":"WMS","date":"2015-01-13","pret":0.028,"close":24.03}
{"ticker":"WMS","date":"2015-01-14","pret":-0.03638,"close":24.01}
{"ticker":"WMS","date":"2015-01-15","pret":0.01006,"close":23.9}
{"ticker":"WMS","date":"2015-01-16","pret":-0.01048,"close":23.8}
{"ticker":"WMS","date":"2015-01-20","pret":0.00797,"close":23.39}
{"ticker":"WMS","date":"2015-01-21","pret":-0.0284,"close":24.21}
{"ticker":"WMS","date":"2015-01-22","pret":0.04044,"close":24.67}
{"ticker":"WMS","date":"2015-01-23","pret":0.01394,"close":25.09}
{"ticker":"WMS","date":"2015-01-26","pret":0.01776,"close":25.58}
{"ticker":"WMS","date":"2015-01-27","pret":0.00995,"close":24.95}
{"ticker":"WMS","date":"2015-01-28","pret":-0.00715,"close":24.79}
{"ticker":"WMS","date":"2015-01-29","pret":-0.01204,"close":25.25}
{"ticker":"WMS","date":"2015-01-30","pret":0.01602,"close":24.87}
{"ticker":"WMS","date":"2015-02-02","pret":-0.014,"close":24.75}
{"ticker":"WMS","date":"2015-02-03","pret":-0.00282,"close":24.8}
{"ticker":"WMS","date":"2015-02-04","pret":0,"close":24.54}
{"ticker":"WMS","date":"2015-02-05","pret":-0.02578,"close":23.98}
{"ticker":"WMS","date":"2015-02-06","pret":0.00042,"close":24.53}
{"ticker":"WMS","date":"2015-02-09","pret":0.01807,"close":24.43}
{"ticker":"WMS","date":"2015-02-10","pret":0.00122,"close":24.15}
{"ticker":"WMS","date":"2015-02-11","pret":-0.01022,"close":24.61}
{"ticker":"WMS","date":"2015-02-12","pret":0.01831,"close":24.67}
{"ticker":"WMS","date":"2015-02-13","pret":-0.00932,"close":25.03}
{"ticker":"WMS","date":"2015-02-17","pret":0.01855,"close":24.59}
{"ticker":"WMS","date":"2015-02-18","pret":-0.02467,"close":25.04}
{"ticker":"WMS","date":"2015-02-19","pret":0.04092,"close":25.28}
{"ticker":"WMS","date":"2015-02-20","pret":-0.00118,"close":26.22}
{"ticker":"WMS","date":"2015-02-23","pret":0.03557,"close":26.74}
{"ticker":"WMS","date":"2015-02-24","pret":0.01695,"close":26.8}
{"ticker":"WMS","date":"2015-02-25","pret":0.00075,"close":26.54}
{"ticker":"WMS","date":"2015-02-26","pret":-0.01542,"close":26.85}
{"ticker":"WMS","date":"2015-02-27","pret":0.0184,"close":27.15}
{"ticker":"WMS","date":"2015-03-02","pret":0.0111,"close":27.44}
{"ticker":"WMS","date":"2015-03-03","pret":0.00988,"close":27.21}
{"ticker":"WMS","date":"2015-03-04","pret":-0.00695,"close":27.44}
{"ticker":"WMS","date":"2015-03-05","pret":0.00804,"close":27.76}
{"ticker":"WMS","date":"2015-03-06","pret":0.00834,"close":27.8}
{"ticker":"WMS","date":"2015-03-09","pret":0.00612,"close":27.99}
{"ticker":"WMS","date":"2015-03-10","pret":-0.00323,"close":27.89}
{"ticker":"WMS","date":"2015-03-11","pret":0.00681,"close":28.06}
{"ticker":"WMS","date":"2015-03-12","pret":0.00783,"close":28.26}
{"ticker":"WMS","date":"2015-03-13","pret":0.00566,"close":27.85}
{"ticker":"WMS","date":"2015-03-16","pret":-0.0221,"close":28.01}
{"ticker":"WMS","date":"2015-03-17","pret":0.01822,"close":28.33}
{"ticker":"WMS","date":"2015-03-18","pret":0.00248,"close":28.6}
{"ticker":"WMS","date":"2015-03-19","pret":0.00774,"close":28.69}
{"ticker":"WMS","date":"2015-03-20","pret":0.01323,"close":28.88}
{"ticker":"WMS","date":"2015-03-23","pret":-0.00138,"close":28.89}
{"ticker":"WMS","date":"2015-03-24","pret":0.00104,"close":29.04}
{"ticker":"WMS","date":"2015-03-25","pret":0.00345,"close":29}
{"ticker":"WMS","date":"2015-03-26","pret":-0.00345,"close":28.64}
{"ticker":"WMS","date":"2015-03-27","pret":-0.00555,"close":29.1}
{"ticker":"WMS","date":"2015-03-30","pret":0.0121,"close":29.63}
{"ticker":"WMS","date":"2015-03-31","pret":0.01535,"close":29.94}
{"ticker":"WMS","date":"2015-04-01","pret":0.01511,"close":29.01}
{"ticker":"WMS","date":"2015-04-02","pret":-0.03046,"close":29.03}
{"ticker":"WMS","date":"2015-04-06","pret":-0.00241,"close":29.11}
{"ticker":"WMS","date":"2015-04-07","pret":0.00103,"close":28.26}
{"ticker":"WMS","date":"2015-04-08","pret":-0.02792,"close":28.69}
{"ticker":"WMS","date":"2015-04-09","pret":0.01649,"close":28.85}
{"ticker":"WMS","date":"2015-04-10","pret":0.00348,"close":28.65}
{"ticker":"WMS","date":"2015-04-13","pret":-0.01397,"close":28.65}
{"ticker":"WMS","date":"2015-04-14","pret":0.00806,"close":29.41}
{"ticker":"WMS","date":"2015-04-15","pret":0.03092,"close":29.86}
{"ticker":"WMS","date":"2015-04-16","pret":0.01277,"close":29.26}
{"ticker":"WMS","date":"2015-04-17","pret":-0.03018,"close":28.89}
{"ticker":"WMS","date":"2015-04-20","pret":-0.00241,"close":28.74}
{"ticker":"WMS","date":"2015-04-21","pret":-0.00762,"close":28.03}
{"ticker":"WMS","date":"2015-04-22","pret":-0.02571,"close":28.56}
{"ticker":"WMS","date":"2015-04-23","pret":0.01452,"close":28.78}
{"ticker":"WMS","date":"2015-04-24","pret":0.01535,"close":28.85}
{"ticker":"WMS","date":"2015-04-27","pret":0.0038,"close":28.48}
{"ticker":"WMS","date":"2015-04-28","pret":-0.02056,"close":28.95}
{"ticker":"WMS","date":"2015-04-29","pret":0.01814,"close":28.75}
{"ticker":"WMS","date":"2015-04-30","pret":-0.01218,"close":28}
{"ticker":"WMS","date":"2015-05-01","pret":-0.01908,"close":27.93}
{"ticker":"WMS","date":"2015-05-04","pret":-0.00357,"close":28.45}
{"ticker":"WMS","date":"2015-05-05","pret":0.01422,"close":26.81}
{"ticker":"WMS","date":"2015-05-06","pret":-0.05552,"close":26.73}
{"ticker":"WMS","date":"2015-05-07","pret":-0.00449,"close":27.49}
{"ticker":"WMS","date":"2015-05-08","pret":0.0386,"close":27.49}
{"ticker":"WMS","date":"2015-05-11","pret":-0.00688,"close":27.47}
{"ticker":"WMS","date":"2015-05-12","pret":0.03602,"close":29.77}
{"ticker":"WMS","date":"2015-05-13","pret":0.04117,"close":30.05}
{"ticker":"WMS","date":"2015-05-14","pret":0.01302,"close":29.87}
{"ticker":"WMS","date":"2015-05-15","pret":-0.008,"close":29.56}
{"ticker":"WMS","date":"2015-05-18","pret":-0.00941,"close":29.69}
{"ticker":"WMS","date":"2015-05-19","pret":0.00337,"close":29.5}
{"ticker":"WMS","date":"2015-05-20","pret":-0.00574,"close":29.58}
{"ticker":"WMS","date":"2015-05-21","pret":-0.00068,"close":29.18}
{"ticker":"WMS","date":"2015-05-22","pret":-0.01295,"close":28.94}
{"ticker":"WMS","date":"2015-05-26","pret":-0.00688,"close":28.67}
{"ticker":"WMS","date":"2015-05-27","pret":-0.01007,"close":29.21}
{"ticker":"WMS","date":"2015-05-28","pret":0.01455,"close":29.07}
{"ticker":"WMS","date":"2015-05-29","pret":-0.0069,"close":29.04}
{"ticker":"WMS","date":"2015-06-01","pret":0.01033,"close":29.33}
{"ticker":"WMS","date":"2015-06-02","pret":0.0041,"close":29.89}
{"ticker":"WMS","date":"2015-06-03","pret":0.02361,"close":30.02}
{"ticker":"WMS","date":"2015-06-04","pret":-0.003,"close":30.3}
{"ticker":"WMS","date":"2015-06-05","pret":0.01262,"close":30.82}
{"ticker":"WMS","date":"2015-06-08","pret":0.01312,"close":30.89}
{"ticker":"WMS","date":"2015-06-09","pret":0.00552,"close":30.64}
{"ticker":"WMS","date":"2015-06-10","pret":-0.00552,"close":31.32}
{"ticker":"WMS","date":"2015-06-11","pret":0.02414,"close":31.27}
{"ticker":"WMS","date":"2015-06-12","pret":-0.0051,"close":31.2}
{"ticker":"WMS","date":"2015-06-15","pret":-0.00288,"close":32.2}
{"ticker":"WMS","date":"2015-06-16","pret":0.02938,"close":32.43}
{"ticker":"WMS","date":"2015-06-17","pret":0.01299,"close":32.53}
{"ticker":"WMS","date":"2015-06-18","pret":0.00338,"close":33.03}
{"ticker":"WMS","date":"2015-06-19","pret":0.00884,"close":32.5}
{"ticker":"WMS","date":"2015-06-22","pret":-0.0116,"close":32.36}
{"ticker":"WMS","date":"2015-06-23","pret":-0.00771,"close":32.02}
{"ticker":"WMS","date":"2015-06-24","pret":-0.00933,"close":31.2}
{"ticker":"WMS","date":"2015-06-25","pret":-0.02115,"close":30.88}
{"ticker":"WMS","date":"2015-06-26","pret":-0.01059,"close":30.65}
{"ticker":"WMS","date":"2015-06-29","pret":-0.0179,"close":29.81}
{"ticker":"WMS","date":"2015-06-30","pret":-0.01522,"close":29.33}
{"ticker":"WMS","date":"2015-07-01","pret":-0.01613,"close":29.28}
{"ticker":"WMS","date":"2015-07-02","pret":-0.00407,"close":29.21}
{"ticker":"WMS","date":"2015-07-06","pret":-0.01026,"close":29.46}
{"ticker":"WMS","date":"2015-07-07","pret":0.00787,"close":28.97}
{"ticker":"WMS","date":"2015-07-08","pret":-0.02032,"close":28.95}
{"ticker":"WMS","date":"2015-07-09","pret":0.02066,"close":28.61}
{"ticker":"WMS","date":"2015-07-10","pret":-0.01684,"close":28.97}
{"ticker":"WMS","date":"2015-07-13","pret":0.00415,"close":29.39}
{"ticker":"WMS","date":"2015-07-14","pret":0.01439,"close":29.25}
{"ticker":"WMS","date":"2015-07-15","pret":-0.01336,"close":28.69}
{"ticker":"WMS","date":"2015-07-16","pret":-0.00276,"close":28.77}
{"ticker":"WMS","date":"2015-07-17","pret":-0.00833,"close":29.08}
{"ticker":"WMS","date":"2015-07-20","pret":0.01178,"close":29.01}
{"ticker":"WMS","date":"2015-07-21","pret":-0.00034,"close":28.79}
{"ticker":"WMS","date":"2015-07-22","pret":-0.01284,"close":28.97}
{"ticker":"WMS","date":"2015-07-23","pret":0.01008,"close":28.2}
{"ticker":"WMS","date":"2015-07-24","pret":-0.02875,"close":27.82}
{"ticker":"WMS","date":"2015-07-27","pret":-0.01758,"close":27.54}
{"ticker":"WMS","date":"2015-07-28","pret":-0.0029,"close":27.58}
{"ticker":"WMS","date":"2015-07-29","pret":-0.00218,"close":27.27}
{"ticker":"WMS","date":"2015-07-30","pret":-0.0073,"close":27.9}
{"ticker":"WMS","date":"2015-07-31","pret":0.02605,"close":27.83}
{"ticker":"WMS","date":"2015-08-03","pret":-0.00717,"close":27.86}
{"ticker":"WMS","date":"2015-08-04","pret":0.00395,"close":27.44}
{"ticker":"WMS","date":"2015-08-05","pret":-0.00827,"close":27.82}
{"ticker":"WMS","date":"2015-08-06","pret":0.00397,"close":27.67}
{"ticker":"WMS","date":"2015-08-07","pret":-0.0094,"close":27.61}
{"ticker":"WMS","date":"2015-08-10","pret":0.00868,"close":27.86}
{"ticker":"WMS","date":"2015-08-11","pret":-0.00361,"close":28.05}
{"ticker":"WMS","date":"2015-08-12","pret":0.01043,"close":28.31}
{"ticker":"WMS","date":"2015-08-13","pret":0.01667,"close":28.65}
{"ticker":"WMS","date":"2015-08-14","pret":0.00841,"close":29.12}
{"ticker":"WMS","date":"2015-08-17","pret":0.01213,"close":29.42}
{"ticker":"WMS","date":"2015-08-18","pret":0.00721,"close":28.28}
{"ticker":"WMS","date":"2015-08-19","pret":-0.03943,"close":28.37}
{"ticker":"WMS","date":"2015-08-20","pret":0.00462,"close":28.29}
{"ticker":"WMS","date":"2015-08-21","pret":-0.01391,"close":27.29}
{"ticker":"WMS","date":"2015-08-24","pret":-0.06915,"close":26.35}
{"ticker":"WMS","date":"2015-08-25","pret":0.04036,"close":26.79}
{"ticker":"WMS","date":"2015-08-26","pret":0.00883,"close":27.32}
{"ticker":"WMS","date":"2015-08-27","pret":0.00767,"close":28.08}
{"ticker":"WMS","date":"2015-08-28","pret":0.01552,"close":28.31}
{"ticker":"WMS","date":"2015-08-31","pret":0.0121,"close":28.41}
{"ticker":"WMS","date":"2015-09-01","pret":-0.01282,"close":28.34}
{"ticker":"WMS","date":"2015-09-02","pret":0.02092,"close":28.5}
{"ticker":"WMS","date":"2015-09-03","pret":0,"close":28.78}
{"ticker":"WMS","date":"2015-09-04","pret":-0.00775,"close":28.81}
{"ticker":"WMS","date":"2015-09-08","pret":0.03099,"close":29.9}
{"ticker":"WMS","date":"2015-09-09","pret":0.03205,"close":30.15}
{"ticker":"WMS","date":"2015-09-10","pret":0.00066,"close":30.12}
{"ticker":"WMS","date":"2015-09-11","pret":-0.00466,"close":30.52}
{"ticker":"WMS","date":"2015-09-14","pret":0.01784,"close":30.45}
{"ticker":"WMS","date":"2015-09-15","pret":0.00033,"close":30.5}
{"ticker":"WMS","date":"2015-09-16","pret":-0.00756,"close":31.22}
{"ticker":"WMS","date":"2015-09-17","pret":0.02989,"close":32.2}
{"ticker":"WMS","date":"2015-09-18","pret":0.01965,"close":32.37}
{"ticker":"WMS","date":"2015-09-21","pret":0.02357,"close":32.22}
{"ticker":"WMS","date":"2015-09-22","pret":-0.02295,"close":31.78}
{"ticker":"WMS","date":"2015-09-23","pret":0.00063,"close":31.98}
{"ticker":"WMS","date":"2015-09-24","pret":0.00125,"close":31.8}
{"ticker":"WMS","date":"2015-09-25","pret":0.00344,"close":30.91}
{"ticker":"WMS","date":"2015-09-28","pret":-0.03622,"close":29.43}
{"ticker":"WMS","date":"2015-09-29","pret":-0.04974,"close":28.33}
{"ticker":"WMS","date":"2015-09-30","pret":-0.03143,"close":28.93}
{"ticker":"WMS","date":"2015-10-01","pret":0.01498,"close":29.13}
{"ticker":"WMS","date":"2015-10-02","pret":-0.00035,"close":29.92}
{"ticker":"WMS","date":"2015-10-05","pret":0.03999,"close":31.26}
{"ticker":"WMS","date":"2015-10-06","pret":0.03589,"close":30.85}
{"ticker":"WMS","date":"2015-10-07","pret":-0.0016,"close":31.58}
{"ticker":"WMS","date":"2015-10-08","pret":0.01276,"close":32.31}
{"ticker":"WMS","date":"2015-10-09","pret":0.02874,"close":31.5}
{"ticker":"WMS","date":"2015-10-12","pret":-0.02748,"close":31.46}
{"ticker":"WMS","date":"2015-10-13","pret":-0.00254,"close":31.04}
{"ticker":"WMS","date":"2015-10-14","pret":-0.01632,"close":30.52}
{"ticker":"WMS","date":"2015-10-15","pret":-0.01331,"close":30.84}
{"ticker":"WMS","date":"2015-10-16","pret":0.01073,"close":31.91}
{"ticker":"WMS","date":"2015-10-19","pret":0.02838,"close":32.07}
{"ticker":"WMS","date":"2015-10-20","pret":0.00533,"close":31.98}
{"ticker":"WMS","date":"2015-10-21","pret":0.00281,"close":30.75}
{"ticker":"WMS","date":"2015-10-22","pret":-0.03749,"close":31.13}
{"ticker":"WMS","date":"2015-10-23","pret":0.01478,"close":31.17}
{"ticker":"WMS","date":"2015-10-26","pret":-0.00962,"close":31.26}
{"ticker":"WMS","date":"2015-10-27","pret":0.00289,"close":31.28}
{"ticker":"WMS","date":"2015-10-28","pret":0.00895,"close":31.99}
{"ticker":"WMS","date":"2015-10-29","pret":0.01735,"close":31.5}
{"ticker":"WMS","date":"2015-10-30","pret":-0.01576,"close":31.42}
{"ticker":"WMS","date":"2015-11-02","pret":0,"close":31.7}
{"ticker":"WMS","date":"2015-11-03","pret":0.00317,"close":31.58}
{"ticker":"WMS","date":"2015-11-04","pret":-0.00032,"close":31.33}
{"ticker":"WMS","date":"2015-11-05","pret":-0.00668,"close":31.5}
{"ticker":"WMS","date":"2015-11-06","pret":0.00191,"close":31.66}
{"ticker":"WMS","date":"2015-11-09","pret":0.0073,"close":29.82}
{"ticker":"WMS","date":"2015-11-10","pret":-0.06429,"close":30.28}
{"ticker":"WMS","date":"2015-11-11","pret":0.02266,"close":30.68}
{"ticker":"WMS","date":"2015-11-12","pret":0.0023,"close":29.88}
{"ticker":"WMS","date":"2015-11-13","pret":-0.02261,"close":29.69}
{"ticker":"WMS","date":"2015-11-16","pret":0.00034,"close":29.85}
{"ticker":"WMS","date":"2015-11-17","pret":0.00503,"close":30.56}
{"ticker":"WMS","date":"2015-11-18","pret":0.02575,"close":30.04}
{"ticker":"WMS","date":"2015-11-19","pret":-0.02075,"close":30.42}
{"ticker":"WMS","date":"2015-11-20","pret":0.01781,"close":30.66}
{"ticker":"WMS","date":"2015-11-23","pret":0.00131,"close":31.71}
{"ticker":"WMS","date":"2015-11-24","pret":-0.00425,"close":28.27}
{"ticker":"WMS","date":"2015-11-25","pret":-0.07416,"close":27.91}
{"ticker":"WMS","date":"2015-11-26"}
{"ticker":"WMS","date":"2015-11-27","pret":-0.01781,"close":27.45}
{"ticker":"WMS","date":"2015-11-30","pret":-0.01302,"close":26.81}
{"ticker":"WMS","date":"2015-12-01","pret":-0.01504,"close":26.04}
{"ticker":"WMS","date":"2015-12-02","pret":-0.03728,"close":25.5}
{"ticker":"WMS","date":"2015-12-03","pret":-0.01742,"close":24.43}
{"ticker":"WMS","date":"2015-12-04","pret":-0.0558,"close":24.46}
{"ticker":"WMS","date":"2015-12-07","pret":0.00617,"close":23.63}
{"ticker":"WMS","date":"2015-12-08","pret":-0.03635,"close":23.31}
{"ticker":"WMS","date":"2015-12-09","pret":-0.02107,"close":22.63}
{"ticker":"WMS","date":"2015-12-10","pret":-0.01842,"close":22.55}
{"ticker":"WMS","date":"2015-12-11","pret":-0.02102,"close":22.39}
{"ticker":"WMS","date":"2015-12-14","pret":0.00945,"close":22.8}
{"ticker":"WMS","date":"2015-12-15","pret":0.02608,"close":23.76}
{"ticker":"WMS","date":"2015-12-16","pret":0.02924,"close":23.53}
{"ticker":"WMS","date":"2015-12-17"}
{"ticker":"WMS","date":"2015-12-18","pret":-0.03449,"close":22.57}
{"ticker":"WMS","date":"2015-12-21","pret":-0.00572,"close":22.79}
{"ticker":"WMS","date":"2015-12-22","pret":0.01184,"close":23.58}
{"ticker":"WMS","date":"2015-12-23","pret":0.02964,"close":24.18}
{"ticker":"WMS","date":"2015-12-24","pret":0.0197,"close":24.08}
{"ticker":"WMS","date":"2015-12-28","pret":-0.00666,"close":23.42}
{"ticker":"WMS","date":"2015-12-29","pret":-0.01515,"close":23.44}
{"ticker":"WMS","date":"2015-12-30","pret":-0.00937,"close":23.77}
{"ticker":"WMS","date":"2015-12-31","pret":0.01487,"close":24.03}
{"ticker":"WMS","date":"2016-01-04","pret":-0.00296,"close":22.86}
{"ticker":"WMS","date":"2016-01-05","pret":-0.03794,"close":22.5}
{"ticker":"WMT","date":"2015-01-02","pret":-0.00934,"close":85.9}
{"ticker":"WMT","date":"2015-01-05","pret":-0.0064,"close":85.65}
{"ticker":"WMT","date":"2015-01-06","pret":0.00303,"close":86.31}
{"ticker":"WMT","date":"2015-01-07","pret":0.00926,"close":88.6}
{"ticker":"WMT","date":"2015-01-08","pret":0.02762,"close":90.47}
{"ticker":"WMT","date":"2015-01-09","pret":0.01237,"close":89.35}
{"ticker":"WMT","date":"2015-01-12","pret":-0.01069,"close":90.02}
{"ticker":"WMT","date":"2015-01-13","pret":0.01599,"close":89.31}
{"ticker":"WMT","date":"2015-01-14","pret":-0.03531,"close":86.61}
{"ticker":"WMT","date":"2015-01-15","pret":-0.00744,"close":87.38}
{"ticker":"WMT","date":"2015-01-16","pret":0.0023,"close":86.77}
{"ticker":"WMT","date":"2015-01-20","pret":-0.00437,"close":86.69}
{"ticker":"WMT","date":"2015-01-21","pret":-0.00833,"close":86.64}
{"ticker":"WMT","date":"2015-01-22","pret":0.01304,"close":88.3}
{"ticker":"WMT","date":"2015-01-23","pret":0.01355,"close":88.51}
{"ticker":"WMT","date":"2015-01-26","pret":-0.00124,"close":88.63}
{"ticker":"WMT","date":"2015-01-27","pret":-0.00034,"close":87.53}
{"ticker":"WMT","date":"2015-01-28","pret":-0.00295,"close":86.82}
{"ticker":"WMT","date":"2015-01-29","pret":-0.01085,"close":87.72}
{"ticker":"WMT","date":"2015-01-30","pret":-0.00334,"close":84.98}
{"ticker":"WMT","date":"2015-02-02","pret":-0.0232,"close":85.71}
{"ticker":"WMT","date":"2015-02-03","pret":0.01219,"close":86.19}
{"ticker":"WMT","date":"2015-02-04","pret":0.00326,"close":86.65}
{"ticker":"WMT","date":"2015-02-05","pret":0.01155,"close":87.28}
{"ticker":"WMT","date":"2015-02-06","pret":0.00172,"close":87.33}
{"ticker":"WMT","date":"2015-02-09","pret":-0.00333,"close":85.91}
{"ticker":"WMT","date":"2015-02-10","pret":-0.00403,"close":87.29}
{"ticker":"WMT","date":"2015-02-11","pret":0.00012,"close":86.34}
{"ticker":"WMT","date":"2015-02-12","pret":-0.00081,"close":85.89}
{"ticker":"WMT","date":"2015-02-13","pret":-0.00835,"close":85.81}
{"ticker":"WMT","date":"2015-02-17","pret":-0.00479,"close":85.96}
{"ticker":"WMT","date":"2015-02-18","pret":0.00642,"close":86.29}
{"ticker":"WMT","date":"2015-02-19","pret":-0.01736,"close":83.52}
{"ticker":"WMT","date":"2015-02-20","pret":-0.02117,"close":84.3}
{"ticker":"WMT","date":"2015-02-23","pret":0.01987,"close":84.6}
{"ticker":"WMT","date":"2015-02-24","pret":0.00154,"close":84.57}
{"ticker":"WMT","date":"2015-02-25","pret":0.0013,"close":83.57}
{"ticker":"WMT","date":"2015-02-26","pret":-0.00926,"close":83.8}
{"ticker":"WMT","date":"2015-02-27","pret":-0.00155,"close":83.93}
{"ticker":"WMT","date":"2015-03-02","pret":0.00203,"close":83.96}
{"ticker":"WMT","date":"2015-03-03","pret":-0.00274,"close":83.37}
{"ticker":"WMT","date":"2015-03-04","pret":-0.00539,"close":82.58}
{"ticker":"WMT","date":"2015-03-05","pret":-0.00072,"close":83.57}
{"ticker":"WMT","date":"2015-03-06","pret":-0.0041,"close":82.59}
{"ticker":"WMT","date":"2015-03-09","pret":-0.00266,"close":82.88}
{"ticker":"WMT","date":"2015-03-10","pret":-0.00388,"close":82.07}
{"ticker":"WMT","date":"2015-03-11","pret":-0.00548,"close":80.69}
{"ticker":"WMT","date":"2015-03-12","pret":-0.01242,"close":81.9}
{"ticker":"WMT","date":"2015-03-13","pret":0.01401,"close":81.9}
{"ticker":"WMT","date":"2015-03-16","pret":0.00608,"close":83.29}
{"ticker":"WMT","date":"2015-03-17","pret":0.00641,"close":82.62}
{"ticker":"WMT","date":"2015-03-18","pret":-0.01212,"close":82.53}
{"ticker":"WMT","date":"2015-03-19","pret":0.00426,"close":81.52}
{"ticker":"WMT","date":"2015-03-20","pret":-0.00609,"close":83.24}
{"ticker":"WMT","date":"2015-03-23","pret":0.01636,"close":83.31}
{"ticker":"WMT","date":"2015-03-24","pret":0.00012,"close":83.05}
{"ticker":"WMT","date":"2015-03-25","pret":-0.0012,"close":81.32}
{"ticker":"WMT","date":"2015-03-26","pret":-0.02634,"close":81.89}
{"ticker":"WMT","date":"2015-03-27","pret":0.0113,"close":81.35}
{"ticker":"WMT","date":"2015-03-30","pret":-0.00183,"close":82.53}
{"ticker":"WMT","date":"2015-03-31","pret":0.00841,"close":82.25}
{"ticker":"WMT","date":"2015-04-01","pret":-0.00134,"close":80.71}
{"ticker":"WMT","date":"2015-04-02","pret":-0.01902,"close":80.73}
{"ticker":"WMT","date":"2015-04-06","pret":-0.00335,"close":80.99}
{"ticker":"WMT","date":"2015-04-07","pret":0.0078,"close":80.5}
{"ticker":"WMT","date":"2015-04-08","pret":-0.00867,"close":81.03}
{"ticker":"WMT","date":"2015-04-09","pret":0.00558,"close":80.84}
{"ticker":"WMT","date":"2015-04-10","pret":0.00025,"close":80.65}
{"ticker":"WMT","date":"2015-04-13","pret":-0.0057,"close":80.29}
{"ticker":"WMT","date":"2015-04-14","pret":-0.00137,"close":80.15}
{"ticker":"WMT","date":"2015-04-15","pret":0.0036,"close":79.74}
{"ticker":"WMT","date":"2015-04-16","pret":-0.01349,"close":79.24}
{"ticker":"WMT","date":"2015-04-17","pret":-0.00707,"close":77.88}
{"ticker":"WMT","date":"2015-04-20","pret":-0.00699,"close":78.14}
{"ticker":"WMT","date":"2015-04-21","pret":0.0028,"close":78.03}
{"ticker":"WMT","date":"2015-04-22","pret":-0.01126,"close":78.43}
{"ticker":"WMT","date":"2015-04-23","pret":0.00833,"close":79.18}
{"ticker":"WMT","date":"2015-04-24","pret":0.01268,"close":79.84}
{"ticker":"WMT","date":"2015-04-27","pret":0.0049,"close":79.37}
{"ticker":"WMT","date":"2015-04-28","pret":-0.00389,"close":79.1}
{"ticker":"WMT","date":"2015-04-29","pret":-0.00961,"close":77.88}
{"ticker":"WMT","date":"2015-04-30","pret":-0.01112,"close":78.05}
{"ticker":"WMT","date":"2015-05-01","pret":0.00474,"close":78.6}
{"ticker":"WMT","date":"2015-05-04","pret":0.00992,"close":79.18}
{"ticker":"WMT","date":"2015-05-05","pret":0.00038,"close":78.13}
{"ticker":"WMT","date":"2015-05-06","pret":-0.01389,"close":77.65}
{"ticker":"WMT","date":"2015-05-07","pret":-0.00244,"close":78.03}
{"ticker":"WMT","date":"2015-05-08","pret":0.01113,"close":78.53}
{"ticker":"WMT","date":"2015-05-11","pret":-0.00357,"close":78.1}
{"ticker":"WMT","date":"2015-05-12","pret":-0.00384,"close":78.96}
{"ticker":"WMT","date":"2015-05-13","pret":0.01476,"close":78.16}
{"ticker":"WMT","date":"2015-05-14","pret":-0.01028,"close":78.72}
{"ticker":"WMT","date":"2015-05-15","pret":0.00433,"close":79.24}
{"ticker":"WMT","date":"2015-05-18","pret":0.00835,"close":79.92}
{"ticker":"WMT","date":"2015-05-19","pret":-0.01511,"close":76.43}
{"ticker":"WMT","date":"2015-05-20","pret":-0.02198,"close":75.9}
{"ticker":"WMT","date":"2015-05-21","pret":-0.00893,"close":76.11}
{"ticker":"WMT","date":"2015-05-22","pret":0.00526,"close":75.86}
{"ticker":"WMT","date":"2015-05-26","pret":-0.00566,"close":74.9}
{"ticker":"WMT","date":"2015-05-27","pret":-0.00928,"close":75.19}
{"ticker":"WMT","date":"2015-05-28","pret":0,"close":74.84}
{"ticker":"WMT","date":"2015-05-29","pret":-0.00334,"close":74.27}
{"ticker":"WMT","date":"2015-06-01","pret":-0.00174,"close":74.73}
{"ticker":"WMT","date":"2015-06-02","pret":-0.00201,"close":74.53}
{"ticker":"WMT","date":"2015-06-03","pret":0.00214,"close":74.89}
{"ticker":"WMT","date":"2015-06-04","pret":-0.00322,"close":74.15}
{"ticker":"WMT","date":"2015-06-05","pret":-0.0039,"close":73.06}
{"ticker":"WMT","date":"2015-06-08","pret":-0.01003,"close":72.61}
{"ticker":"WMT","date":"2015-06-09","pret":-0.00999,"close":72.47}
{"ticker":"WMT","date":"2015-06-10","pret":0.00014,"close":72.93}
{"ticker":"WMT","date":"2015-06-11","pret":0.00713,"close":72.94}
{"ticker":"WMT","date":"2015-06-12","pret":-0.00671,"close":72.43}
{"ticker":"WMT","date":"2015-06-15","pret":-0.00745,"close":71.93}
{"ticker":"WMT","date":"2015-06-16","pret":0.00028,"close":72.35}
{"ticker":"WMT","date":"2015-06-17","pret":0.00566,"close":72.73}
{"ticker":"WMT","date":"2015-06-18","pret":0.00151,"close":72.98}
{"ticker":"WMT","date":"2015-06-19","pret":0.00082,"close":72.74}
{"ticker":"WMT","date":"2015-06-22","pret":0.00247,"close":72.79}
{"ticker":"WMT","date":"2015-06-23","pret":-0.00123,"close":72.57}
{"ticker":"WMT","date":"2015-06-24","pret":-0.00454,"close":72.38}
{"ticker":"WMT","date":"2015-06-25","pret":-0.00152,"close":71.86}
{"ticker":"WMT","date":"2015-06-26","pret":-0.00679,"close":72.12}
{"ticker":"WMT","date":"2015-06-29","pret":-0.00223,"close":71.42}
{"ticker":"WMT","date":"2015-06-30","pret":0.00014,"close":70.93}
{"ticker":"WMT","date":"2015-07-01","pret":-0.00293,"close":71.88}
{"ticker":"WMT","date":"2015-07-02","pret":0.00585,"close":71.86}
{"ticker":"WMT","date":"2015-07-06","pret":-0.00893,"close":72.53}
{"ticker":"WMT","date":"2015-07-07","pret":0.01777,"close":73.79}
{"ticker":"WMT","date":"2015-07-08","pret":0.00877,"close":73.06}
{"ticker":"WMT","date":"2015-07-09","pret":0.00504,"close":72.78}
{"ticker":"WMT","date":"2015-07-10","pret":-0.00804,"close":73.12}
{"ticker":"WMT","date":"2015-07-13","pret":0.00587,"close":73.88}
{"ticker":"WMT","date":"2015-07-14","pret":0.00637,"close":73.79}
{"ticker":"WMT","date":"2015-07-15","pret":-0.00529,"close":73.65}
{"ticker":"WMT","date":"2015-07-16","pret":0.00515,"close":73.83}
{"ticker":"WMT","date":"2015-07-17","pret":-0.00311,"close":73.39}
{"ticker":"WMT","date":"2015-07-20","pret":-0.0053,"close":73.1}
{"ticker":"WMT","date":"2015-07-21","pret":-0.00341,"close":72.74}
{"ticker":"WMT","date":"2015-07-22","pret":-0.00439,"close":73.16}
{"ticker":"WMT","date":"2015-07-23","pret":0.00398,"close":72.51}
{"ticker":"WMT","date":"2015-07-24","pret":-0.00742,"close":71.58}
{"ticker":"WMT","date":"2015-07-27","pret":-0.01598,"close":71.38}
{"ticker":"WMT","date":"2015-07-28","pret":0.0021,"close":72.1}
{"ticker":"WMT","date":"2015-07-29","pret":0.01002,"close":72.23}
{"ticker":"WMT","date":"2015-07-30","pret":-0.00305,"close":72.16}
{"ticker":"WMT","date":"2015-07-31","pret":0.00568,"close":71.98}
{"ticker":"WMT","date":"2015-08-03","pret":-0.00832,"close":72.18}
{"ticker":"WMT","date":"2015-08-04","pret":0.00804,"close":72.25}
{"ticker":"WMT","date":"2015-08-05","pret":-0.00041,"close":73.51}
{"ticker":"WMT","date":"2015-08-06","pret":0.01317,"close":72.79}
{"ticker":"WMT","date":"2015-08-07","pret":-0.00876,"close":71.25}
{"ticker":"WMT","date":"2015-08-10","pret":-0.01678,"close":71.48}
{"ticker":"WMT","date":"2015-08-11","pret":-0.0035,"close":71.93}
{"ticker":"WMT","date":"2015-08-12","pret":0.00392,"close":72.58}
{"ticker":"WMT","date":"2015-08-13","pret":0.01209,"close":72.11}
{"ticker":"WMT","date":"2015-08-14","pret":-0.00138,"close":72.38}
{"ticker":"WMT","date":"2015-08-17","pret":-0.00652,"close":71.91}
{"ticker":"WMT","date":"2015-08-18","pret":-0.02581,"close":69.48}
{"ticker":"WMT","date":"2015-08-19","pret":-0.01628,"close":68.57}
{"ticker":"WMT","date":"2015-08-20","pret":-0.01154,"close":68.43}
{"ticker":"WMT","date":"2015-08-21","pret":-0.0025,"close":66.54}
{"ticker":"WMT","date":"2015-08-24","pret":-0.06337,"close":63.95}
{"ticker":"WMT","date":"2015-08-25","pret":0.02647,"close":63.1}
{"ticker":"WMT","date":"2015-08-26","pret":-0.01882,"close":64.83}
{"ticker":"WMT","date":"2015-08-27","pret":0.01683,"close":66.08}
{"ticker":"WMT","date":"2015-08-28","pret":0.01172,"close":64.94}
{"ticker":"WMT","date":"2015-08-31","pret":-0.0194,"close":64.73}
{"ticker":"WMT","date":"2015-09-01","pret":-0.01586,"close":63.82}
{"ticker":"WMT","date":"2015-09-02","pret":0.01231,"close":64.44}
{"ticker":"WMT","date":"2015-09-03","pret":0.00201,"close":64.86}
{"ticker":"WMT","date":"2015-09-04","pret":-0.01009,"close":63.89}
{"ticker":"WMT","date":"2015-09-08","pret":0.01794,"close":66.38}
{"ticker":"WMT","date":"2015-09-09","pret":0.02468,"close":65.12}
{"ticker":"WMT","date":"2015-09-10","pret":-0.04262,"close":64.12}
{"ticker":"WMT","date":"2015-09-11","pret":0.00172,"close":64.65}
{"ticker":"WMT","date":"2015-09-14","pret":0.0073,"close":64.28}
{"ticker":"WMT","date":"2015-09-15","pret":-0.00263,"close":64.32}
{"ticker":"WMT","date":"2015-09-16","pret":0.00186,"close":64.69}
{"ticker":"WMT","date":"2015-09-17","pret":0.00155,"close":64.47}
{"ticker":"WMT","date":"2015-09-18","pret":-0.01479,"close":63.34}
{"ticker":"WMT","date":"2015-09-21","pret":0,"close":63.72}
{"ticker":"WMT","date":"2015-09-22","pret":-0.00819,"close":63.59}
{"ticker":"WMT","date":"2015-09-23","pret":0.00772,"close":63.72}
{"ticker":"WMT","date":"2015-09-24","pret":-0.00567,"close":63.83}
{"ticker":"WMT","date":"2015-09-25","pret":0.01114,"close":63.78}
{"ticker":"WMT","date":"2015-09-28","pret":-0.00736,"close":63.66}
{"ticker":"WMT","date":"2015-09-29","pret":0.00236,"close":63.78}
{"ticker":"WMT","date":"2015-09-30","pret":0.01061,"close":64.84}
{"ticker":"WMT","date":"2015-10-01","pret":0.00511,"close":64.27}
{"ticker":"WMT","date":"2015-10-02","pret":-0.01556,"close":64.98}
{"ticker":"WMT","date":"2015-10-05","pret":0.02249,"close":65.87}
{"ticker":"WMT","date":"2015-10-06","pret":0.00505,"close":65.68}
{"ticker":"WMT","date":"2015-10-07","pret":0.00457,"close":66.36}
{"ticker":"WMT","date":"2015-10-08","pret":0.00591,"close":66.88}
{"ticker":"WMT","date":"2015-10-09","pret":0.01066,"close":66.69}
{"ticker":"WMT","date":"2015-10-12","pret":-0.00404,"close":66.93}
{"ticker":"WMT","date":"2015-10-13","pret":-0.00075,"close":66.73}
{"ticker":"WMT","date":"2015-10-14","pret":-0.00015,"close":60.03}
{"ticker":"WMT","date":"2015-10-15","pret":-0.10952,"close":59.33}
{"ticker":"WMT","date":"2015-10-16","pret":-0.00386,"close":58.89}
{"ticker":"WMT","date":"2015-10-19","pret":-0.0115,"close":58.85}
{"ticker":"WMT","date":"2015-10-20","pret":0.00119,"close":58.75}
{"ticker":"WMT","date":"2015-10-21","pret":-0.00102,"close":58.64}
{"ticker":"WMT","date":"2015-10-22","pret":0.00238,"close":58.9}
{"ticker":"WMT","date":"2015-10-23","pret":0.00423,"close":58.3}
{"ticker":"WMT","date":"2015-10-26","pret":-0.01344,"close":58.02}
{"ticker":"WMT","date":"2015-10-27","pret":-0.0067,"close":57.48}
{"ticker":"WMT","date":"2015-10-28","pret":-0.00605,"close":57.64}
{"ticker":"WMT","date":"2015-10-29","pret":0.00104,"close":57.96}
{"ticker":"WMT","date":"2015-10-30","pret":0.00017,"close":57.24}
{"ticker":"WMT","date":"2015-11-02","pret":-0.00765,"close":57.61}
{"ticker":"WMT","date":"2015-11-03","pret":0.00488,"close":58.11}
{"ticker":"WMT","date":"2015-11-04","pret":0.01739,"close":58.37}
{"ticker":"WMT","date":"2015-11-05","pret":-0.0012,"close":58.61}
{"ticker":"WMT","date":"2015-11-06","pret":0.00698,"close":58.78}
{"ticker":"WMT","date":"2015-11-09","pret":-0.00715,"close":58.49}
{"ticker":"WMT","date":"2015-11-10","pret":-0.00325,"close":58.68}
{"ticker":"WMT","date":"2015-11-11","pret":0.00325,"close":57.58}
{"ticker":"WMT","date":"2015-11-12","pret":-0.01481,"close":56.95}
{"ticker":"WMT","date":"2015-11-13","pret":-0.01574,"close":56.42}
{"ticker":"WMT","date":"2015-11-16","pret":-0.00619,"close":57.87}
{"ticker":"WMT","date":"2015-11-17","pret":0.05099,"close":59.92}
{"ticker":"WMT","date":"2015-11-18","pret":0.01173,"close":60.93}
{"ticker":"WMT","date":"2015-11-19","pret":0.01783,"close":60.7}
{"ticker":"WMT","date":"2015-11-20","pret":-0.00229,"close":60.07}
{"ticker":"WMT","date":"2015-11-23","pret":-0.01138,"close":60.26}
{"ticker":"WMT","date":"2015-11-24","pret":-0.00566,"close":59.92}
{"ticker":"WMT","date":"2015-11-25","pret":0.00083,"close":60.24}
{"ticker":"WMT","date":"2015-11-26"}
{"ticker":"WMT","date":"2015-11-27","pret":0.00731,"close":59.89}
{"ticker":"WMT","date":"2015-11-30","pret":-0.00948,"close":58.84}
{"ticker":"WMT","date":"2015-12-01","pret":-0.01244,"close":58.99}
{"ticker":"WMT","date":"2015-12-02","pret":-0.00883,"close":58.35}
{"ticker":"WMT","date":"2015-12-03","pret":0.00136,"close":59.04}
{"ticker":"WMT","date":"2015-12-04","pret":0.00612,"close":59.66}
{"ticker":"WMT","date":"2015-12-07","pret":0.00877,"close":60.5}
{"ticker":"WMT","date":"2015-12-08","pret":0.00836,"close":59.61}
{"ticker":"WMT","date":"2015-12-09","pret":-0.01358,"close":59.13}
{"ticker":"WMT","date":"2015-12-10","pret":-0.0022,"close":59.56}
{"ticker":"WMT","date":"2015-12-11","pret":-0.00135,"close":59.36}
{"ticker":"WMT","date":"2015-12-14","pret":0.00422,"close":60.39}
{"ticker":"WMT","date":"2015-12-15","pret":0.02234,"close":59.64}
{"ticker":"WMT","date":"2015-12-16","pret":-0.00878,"close":60.3}
{"ticker":"WMT","date":"2015-12-17"}
{"ticker":"WMT","date":"2015-12-18","pret":-0.01983,"close":58.85}
{"ticker":"WMT","date":"2015-12-21","pret":-0.00187,"close":59.55}
{"ticker":"WMT","date":"2015-12-22","pret":0.01636,"close":60.54}
{"ticker":"WMT","date":"2015-12-23","pret":0.02004,"close":61.09}
{"ticker":"WMT","date":"2015-12-24","pret":-0.00361,"close":60.83}
{"ticker":"WMT","date":"2015-12-28","pret":-0.0033,"close":60.75}
{"ticker":"WMT","date":"2015-12-29","pret":0.00691,"close":61.61}
{"ticker":"WMT","date":"2015-12-30","pret":0.01076,"close":61.68}
{"ticker":"WMT","date":"2015-12-31","pret":-0.00537,"close":61.3}
{"ticker":"WMT","date":"2016-01-04","pret":-0.01363,"close":61.46}
{"ticker":"WMT","date":"2016-01-05","pret":0.02498,"close":62.92}
{"ticker":"WNC","date":"2015-01-02","pret":-0.008,"close":12.27}
{"ticker":"WNC","date":"2015-01-05","pret":-0.01783,"close":11.99}
{"ticker":"WNC","date":"2015-01-06","pret":-0.01566,"close":11.52}
{"ticker":"WNC","date":"2015-01-07","pret":-0.03207,"close":11.77}
{"ticker":"WNC","date":"2015-01-08","pret":0.02037,"close":12.05}
{"ticker":"WNC","date":"2015-01-09","pret":0.0117,"close":11.88}
{"ticker":"WNC","date":"2015-01-12","pret":-0.01506,"close":11.9}
{"ticker":"WNC","date":"2015-01-13","pret":0.01257,"close":11.9}
{"ticker":"WNC","date":"2015-01-14","pret":-0.00083,"close":12.29}
{"ticker":"WNC","date":"2015-01-15","pret":0.0344,"close":12.27}
{"ticker":"WNC","date":"2015-01-16","pret":-0.01705,"close":12.44}
{"ticker":"WNC","date":"2015-01-20","pret":0.02107,"close":12.26}
{"ticker":"WNC","date":"2015-01-21","pret":-0.01862,"close":12.25}
{"ticker":"WNC","date":"2015-01-22","pret":0.00082,"close":12.47}
{"ticker":"WNC","date":"2015-01-23","pret":0.01459,"close":12.5}
{"ticker":"WNC","date":"2015-01-26","pret":0.00562,"close":12.75}
{"ticker":"WNC","date":"2015-01-27","pret":0.00717,"close":12.72}
{"ticker":"WNC","date":"2015-01-28","pret":0.0181,"close":12.59}
{"ticker":"WNC","date":"2015-01-29","pret":-0.01019,"close":12.9}
{"ticker":"WNC","date":"2015-01-30","pret":0.00628,"close":12.47}
{"ticker":"WNC","date":"2015-02-02","pret":-0.02057,"close":11.95}
{"ticker":"WNC","date":"2015-02-03","pret":-0.0358,"close":12.69}
{"ticker":"WNC","date":"2015-02-04","pret":0.07423,"close":13.63}
{"ticker":"WNC","date":"2015-02-05","pret":0.06189,"close":13.57}
{"ticker":"WNC","date":"2015-02-06","pret":-0.02341,"close":13.66}
{"ticker":"WNC","date":"2015-02-09","pret":0.01177,"close":13.93}
{"ticker":"WNC","date":"2015-02-10","pret":0.02884,"close":13.79}
{"ticker":"WNC","date":"2015-02-11","pret":-0.02155,"close":13.54}
{"ticker":"WNC","date":"2015-02-12","pret":-0.00364,"close":13.63}
{"ticker":"WNC","date":"2015-02-13","pret":-0.00365,"close":14.01}
{"ticker":"WNC","date":"2015-02-17","pret":0.02385,"close":14.16}
{"ticker":"WNC","date":"2015-02-18","pret":0.01066,"close":14.32}
{"ticker":"WNC","date":"2015-02-19","pret":0.00844,"close":14.59}
{"ticker":"WNC","date":"2015-02-20","pret":0.02218,"close":14.46}
{"ticker":"WNC","date":"2015-02-23","pret":-0.02008,"close":14.17}
{"ticker":"WNC","date":"2015-02-24","pret":-0.01054,"close":14.42}
{"ticker":"WNC","date":"2015-02-25","pret":0.02443,"close":14.66}
{"ticker":"WNC","date":"2015-02-26","pret":0.01097,"close":14.66}
{"ticker":"WNC","date":"2015-02-27","pret":-0.00616,"close":14.65}
{"ticker":"WNC","date":"2015-03-02","pret":0.00548,"close":14.77}
{"ticker":"WNC","date":"2015-03-03","pret":0.00341,"close":14.56}
{"ticker":"WNC","date":"2015-03-04","pret":-0.00957,"close":14.51}
{"ticker":"WNC","date":"2015-03-05","pret":-0.00069,"close":14.52}
{"ticker":"WNC","date":"2015-03-06","pret":-0.01036,"close":14.46}
{"ticker":"WNC","date":"2015-03-09","pret":0.00623,"close":14.52}
{"ticker":"WNC","date":"2015-03-10","pret":-0.0125,"close":14.25}
{"ticker":"WNC","date":"2015-03-11","pret":-0.0014,"close":14.55}
{"ticker":"WNC","date":"2015-03-12","pret":0.02965,"close":14.85}
{"ticker":"WNC","date":"2015-03-13","pret":0.00677,"close":14.74}
{"ticker":"WNC","date":"2015-03-16","pret":-0.00338,"close":14.78}
{"ticker":"WNC","date":"2015-03-17","pret":-0.00679,"close":14.65}
{"ticker":"WNC","date":"2015-03-18","pret":-0.0089,"close":14.84}
{"ticker":"WNC","date":"2015-03-19","pret":0.01705,"close":14.55}
{"ticker":"WNC","date":"2015-03-20","pret":-0.00951,"close":14.07}
{"ticker":"WNC","date":"2015-03-23","pret":-0.03827,"close":13.69}
{"ticker":"WNC","date":"2015-03-24","pret":-0.02805,"close":13.67}
{"ticker":"WNC","date":"2015-03-25","pret":0.00291,"close":13.67}
{"ticker":"WNC","date":"2015-03-26","pret":-0.00657,"close":13.85}
{"ticker":"WNC","date":"2015-03-27","pret":0.01237,"close":13.96}
{"ticker":"WNC","date":"2015-03-30","pret":0.01364,"close":14.17}
{"ticker":"WNC","date":"2015-03-31","pret":0.00071,"close":14.1}
{"ticker":"WNC","date":"2015-04-01","pret":0.00356,"close":14.13}
{"ticker":"WNC","date":"2015-04-02","pret":0.00142,"close":14.17}
{"ticker":"WNC","date":"2015-04-06","pret":-0.00071,"close":14.21}
{"ticker":"WNC","date":"2015-04-07","pret":0.00637,"close":14}
{"ticker":"WNC","date":"2015-04-08","pret":-0.01278,"close":13.99}
{"ticker":"WNC","date":"2015-04-09","pret":-0.00072,"close":14}
{"ticker":"WNC","date":"2015-04-10","pret":0.0057,"close":14.03}
{"ticker":"WNC","date":"2015-04-13","pret":0.00142,"close":14.13}
{"ticker":"WNC","date":"2015-04-14","pret":0.00637,"close":14.1}
{"ticker":"WNC","date":"2015-04-15","pret":0.00352,"close":14.35}
{"ticker":"WNC","date":"2015-04-16","pret":0.01465,"close":13.98}
{"ticker":"WNC","date":"2015-04-17","pret":-0.04027,"close":13.93}
{"ticker":"WNC","date":"2015-04-20","pret":0.01289,"close":14}
{"ticker":"WNC","date":"2015-04-21","pret":-0.00071,"close":13.9}
{"ticker":"WNC","date":"2015-04-22","pret":-0.00715,"close":14.04}
{"ticker":"WNC","date":"2015-04-23","pret":0.00501,"close":13.79}
{"ticker":"WNC","date":"2015-04-24","pret":-0.01366,"close":13.82}
{"ticker":"WNC","date":"2015-04-27","pret":0.00217,"close":13.94}
{"ticker":"WNC","date":"2015-04-28","pret":0.04862,"close":14.66}
{"ticker":"WNC","date":"2015-04-29","pret":0.01298,"close":14.7}
{"ticker":"WNC","date":"2015-04-30","pret":-0.00681,"close":14.02}
{"ticker":"WNC","date":"2015-05-01","pret":-0.04259,"close":14.32}
{"ticker":"WNC","date":"2015-05-04","pret":0.02882,"close":14.31}
{"ticker":"WNC","date":"2015-05-05","pret":-0.00835,"close":14.34}
{"ticker":"WNC","date":"2015-05-06","pret":0.00974,"close":14.62}
{"ticker":"WNC","date":"2015-05-07","pret":0.00964,"close":14.73}
{"ticker":"WNC","date":"2015-05-08","pret":0.02237,"close":14.92}
{"ticker":"WNC","date":"2015-05-11","pret":0.00335,"close":14.98}
{"ticker":"WNC","date":"2015-05-12","pret":-0.00201,"close":14.97}
{"ticker":"WNC","date":"2015-05-13","pret":0.00401,"close":14.86}
{"ticker":"WNC","date":"2015-05-14","pret":-0.01005,"close":14.79}
{"ticker":"WNC","date":"2015-05-15","pret":-0.0027,"close":14.75}
{"ticker":"WNC","date":"2015-05-18","pret":-0.0095,"close":14.72}
{"ticker":"WNC","date":"2015-05-19","pret":0.00204,"close":14.55}
{"ticker":"WNC","date":"2015-05-20","pret":-0.00546,"close":14.49}
{"ticker":"WNC","date":"2015-05-21","pret":-0.01655,"close":14.29}
{"ticker":"WNC","date":"2015-05-22","pret":-0.00418,"close":14.45}
{"ticker":"WNC","date":"2015-05-26","pret":0.00557,"close":14.17}
{"ticker":"WNC","date":"2015-05-27","pret":-0.00697,"close":14.33}
{"ticker":"WNC","date":"2015-05-28","pret":-0.00421,"close":13.9}
{"ticker":"WNC","date":"2015-05-29","pret":-0.02489,"close":13.54}
{"ticker":"WNC","date":"2015-06-01","pret":-0.02257,"close":13.53}
{"ticker":"WNC","date":"2015-06-02","pret":-0.00739,"close":13.73}
{"ticker":"WNC","date":"2015-06-03","pret":0.02346,"close":13.67}
{"ticker":"WNC","date":"2015-06-04","pret":-0.0146,"close":13.4}
{"ticker":"WNC","date":"2015-06-05","pret":-0.01556,"close":13.64}
{"ticker":"WNC","date":"2015-06-08","pret":0.01776,"close":13.34}
{"ticker":"WNC","date":"2015-06-09","pret":-0.02001,"close":13.34}
{"ticker":"WNC","date":"2015-06-10","pret":0.00374,"close":13.68}
{"ticker":"WNC","date":"2015-06-11","pret":0.0192,"close":13.52}
{"ticker":"WNC","date":"2015-06-12","pret":-0.01029,"close":13.58}
{"ticker":"WNC","date":"2015-06-15","pret":-0.00148,"close":13.39}
{"ticker":"WNC","date":"2015-06-16","pret":-0.01642,"close":13.21}
{"ticker":"WNC","date":"2015-06-17","pret":0.00675,"close":13.35}
{"ticker":"WNC","date":"2015-06-18","pret":-0.00075,"close":13.32}
{"ticker":"WNC","date":"2015-06-19","pret":-0.00826,"close":12.98}
{"ticker":"WNC","date":"2015-06-22","pret":-0.01138,"close":13.12}
{"ticker":"WNC","date":"2015-06-23","pret":-0.00076,"close":13.2}
{"ticker":"WNC","date":"2015-06-24","pret":0.00912,"close":12.99}
{"ticker":"WNC","date":"2015-06-25","pret":-0.01832,"close":12.82}
{"ticker":"WNC","date":"2015-06-26","pret":-0.01318,"close":12.68}
{"ticker":"WNC","date":"2015-06-29","pret":-0.01178,"close":12.35}
{"ticker":"WNC","date":"2015-06-30","pret":-0.01272,"close":12.54}
{"ticker":"WNC","date":"2015-07-01","pret":0.00558,"close":12.62}
{"ticker":"WNC","date":"2015-07-02","pret":0.00238,"close":12.59}
{"ticker":"WNC","date":"2015-07-06","pret":-0.016,"close":12.12}
{"ticker":"WNC","date":"2015-07-07","pret":-0.01954,"close":12.2}
{"ticker":"WNC","date":"2015-07-08","pret":-0.00082,"close":12.08}
{"ticker":"WNC","date":"2015-07-09","pret":0.01227,"close":12.17}
{"ticker":"WNC","date":"2015-07-10","pret":0.00406,"close":12.27}
{"ticker":"WNC","date":"2015-07-13","pret":0.00243,"close":12.48}
{"ticker":"WNC","date":"2015-07-14","pret":-0.00405,"close":12.43}
{"ticker":"WNC","date":"2015-07-15","pret":0.01289,"close":12.23}
{"ticker":"WNC","date":"2015-07-16","pret":-0.0137,"close":12.2}
{"ticker":"WNC","date":"2015-07-17","pret":-0.01225,"close":12.01}
{"ticker":"WNC","date":"2015-07-20","pret":-0.00908,"close":11.95}
{"ticker":"WNC","date":"2015-07-21","pret":-0.01168,"close":12.19}
{"ticker":"WNC","date":"2015-07-22","pret":0.01664,"close":12.29}
{"ticker":"WNC","date":"2015-07-23","pret":0.0123,"close":12.02}
{"ticker":"WNC","date":"2015-07-24","pret":-0.02225,"close":11.73}
{"ticker":"WNC","date":"2015-07-27","pret":-0.03563,"close":11.76}
{"ticker":"WNC","date":"2015-07-28","pret":0.02136,"close":12.37}
{"ticker":"WNC","date":"2015-07-29","pret":0.11712,"close":13.43}
{"ticker":"WNC","date":"2015-07-30","pret":0.01047,"close":13.7}
{"ticker":"WNC","date":"2015-07-31","pret":0.02062,"close":13.74}
{"ticker":"WNC","date":"2015-08-03","pret":0.00581,"close":13.7}
{"ticker":"WNC","date":"2015-08-04","pret":-0.00218,"close":13.75}
{"ticker":"WNC","date":"2015-08-05","pret":0.00507,"close":13.74}
{"ticker":"WNC","date":"2015-08-06","pret":-0.00217,"close":13.69}
{"ticker":"WNC","date":"2015-08-07","pret":-0.01239,"close":13.58}
{"ticker":"WNC","date":"2015-08-10","pret":-0.00736,"close":13.7}
{"ticker":"WNC","date":"2015-08-11","pret":0.00221,"close":13.74}
{"ticker":"WNC","date":"2015-08-12","pret":0.00441,"close":13.65}
{"ticker":"WNC","date":"2015-08-13","pret":-0.00147,"close":13.55}
{"ticker":"WNC","date":"2015-08-14","pret":-0.0096,"close":13.52}
{"ticker":"WNC","date":"2015-08-17","pret":-0.00223,"close":13.69}
{"ticker":"WNC","date":"2015-08-18","pret":0.01622,"close":13.36}
{"ticker":"WNC","date":"2015-08-19","pret":-0.03045,"close":13.16}
{"ticker":"WNC","date":"2015-08-20","pret":-0.01061,"close":12.73}
{"ticker":"WNC","date":"2015-08-21","pret":-0.04362,"close":12.43}
{"ticker":"WNC","date":"2015-08-24","pret":-0.05566,"close":12.03}
{"ticker":"WNC","date":"2015-08-25","pret":0.04042,"close":11.97}
{"ticker":"WNC","date":"2015-08-26","pret":-0.0073,"close":12.28}
{"ticker":"WNC","date":"2015-08-27","pret":0.01134,"close":12.5}
{"ticker":"WNC","date":"2015-08-28","pret":0.00642,"close":12.43}
{"ticker":"WNC","date":"2015-08-31","pret":-0.00884,"close":12.23}
{"ticker":"WNC","date":"2015-09-01","pret":-0.03282,"close":11.7}
{"ticker":"WNC","date":"2015-09-02","pret":-0.01597,"close":12.1}
{"ticker":"WNC","date":"2015-09-03","pret":0.02511,"close":12.21}
{"ticker":"WNC","date":"2015-09-04","pret":0,"close":11.68}
{"ticker":"WNC","date":"2015-09-08","pret":-0.01835,"close":11.97}
{"ticker":"WNC","date":"2015-09-09","pret":0.01421,"close":11.72}
{"ticker":"WNC","date":"2015-09-10","pret":-0.02948,"close":11.71}
{"ticker":"WNC","date":"2015-09-11","pret":-0.00514,"close":11.54}
{"ticker":"WNC","date":"2015-09-14","pret":-0.00863,"close":11.4}
{"ticker":"WNC","date":"2015-09-15","pret":-0.01133,"close":11.82}
{"ticker":"WNC","date":"2015-09-16","pret":0.03446,"close":11.86}
{"ticker":"WNC","date":"2015-09-17","pret":-0.00085,"close":11.64}
{"ticker":"WNC","date":"2015-09-18","pret":-0.02924,"close":11.29}
{"ticker":"WNC","date":"2015-09-21","pret":-0.00613,"close":11.4}
{"ticker":"WNC","date":"2015-09-22","pret":-0.01504,"close":11.13}
{"ticker":"WNC","date":"2015-09-23","pret":-0.00626,"close":10.86}
{"ticker":"WNC","date":"2015-09-24","pret":-0.0282,"close":10.65}
{"ticker":"WNC","date":"2015-09-25","pret":-0.0102,"close":10.45}
{"ticker":"WNC","date":"2015-09-28","pret":-0.0322,"close":10.44}
{"ticker":"WNC","date":"2015-09-29","pret":0.00192,"close":10.33}
{"ticker":"WNC","date":"2015-09-30","pret":-0.00482,"close":10.59}
{"ticker":"WNC","date":"2015-10-01","pret":0.02196,"close":10.27}
{"ticker":"WNC","date":"2015-10-02","pret":-0.04145,"close":10.51}
{"ticker":"WNC","date":"2015-10-05","pret":0.03767,"close":11.32}
{"ticker":"WNC","date":"2015-10-06","pret":0.06691,"close":11.22}
{"ticker":"WNC","date":"2015-10-07","pret":0.00089,"close":11.51}
{"ticker":"WNC","date":"2015-10-08","pret":0.01407,"close":11.45}
{"ticker":"WNC","date":"2015-10-09","pret":-0.00175,"close":11.5}
{"ticker":"WNC","date":"2015-10-12","pret":0.00958,"close":11.21}
{"ticker":"WNC","date":"2015-10-13","pret":-0.03528,"close":11.08}
{"ticker":"WNC","date":"2015-10-14","pret":-0.00721,"close":11.07}
{"ticker":"WNC","date":"2015-10-15","pret":0.0009,"close":11.26}
{"ticker":"WNC","date":"2015-10-16","pret":0.01613,"close":11.13}
{"ticker":"WNC","date":"2015-10-19","pret":-0.01523,"close":11.11}
{"ticker":"WNC","date":"2015-10-20","pret":-0.00181,"close":10.8}
{"ticker":"WNC","date":"2015-10-21","pret":-0.01917,"close":11.13}
{"ticker":"WNC","date":"2015-10-22","pret":0.02638,"close":11.44}
{"ticker":"WNC","date":"2015-10-23","pret":0.03874,"close":11.4}
{"ticker":"WNC","date":"2015-10-26","pret":-0.02094,"close":11.54}
{"ticker":"WNC","date":"2015-10-27","pret":0.00703,"close":11.33}
{"ticker":"WNC","date":"2015-10-28","pret":0.03189,"close":11.67}
{"ticker":"WNC","date":"2015-10-29","pret":-0.02839,"close":11.6}
{"ticker":"WNC","date":"2015-10-30","pret":0.01042,"close":11.97}
{"ticker":"WNC","date":"2015-11-02","pret":0.03145,"close":12.38}
{"ticker":"WNC","date":"2015-11-03","pret":0.03777,"close":12.46}
{"ticker":"WNC","date":"2015-11-04","pret":0.01042,"close":12.33}
{"ticker":"WNC","date":"2015-11-05","pret":-0.01284,"close":12.63}
{"ticker":"WNC","date":"2015-11-06","pret":0.0192,"close":12.95}
{"ticker":"WNC","date":"2015-11-09","pret":0.02427,"close":12.81}
{"ticker":"WNC","date":"2015-11-10","pret":-0.0148,"close":12.7}
{"ticker":"WNC","date":"2015-11-11","pret":-0.00236,"close":12.79}
{"ticker":"WNC","date":"2015-11-12","pret":-0.00631,"close":12.54}
{"ticker":"WNC","date":"2015-11-13","pret":-0.01035,"close":12.67}
{"ticker":"WNC","date":"2015-11-16","pret":0.01666,"close":12.75}
{"ticker":"WNC","date":"2015-11-17","pret":0.00236,"close":12.76}
{"ticker":"WNC","date":"2015-11-18","pret":0.00938,"close":13.06}
{"ticker":"WNC","date":"2015-11-19","pret":0.01467,"close":12.88}
{"ticker":"WNC","date":"2015-11-20","pret":-0.00692,"close":12.78}
{"ticker":"WNC","date":"2015-11-23","pret":-0.00775,"close":12.76}
{"ticker":"WNC","date":"2015-11-24","pret":-0.00938,"close":12.9}
{"ticker":"WNC","date":"2015-11-25","pret":0.01558,"close":12.86}
{"ticker":"WNC","date":"2015-11-26"}
{"ticker":"WNC","date":"2015-11-27","pret":-0.00776,"close":12.78}
{"ticker":"WNC","date":"2015-11-30","pret":0,"close":12.97}
{"ticker":"WNC","date":"2015-12-01","pret":0.01162,"close":12.79}
{"ticker":"WNC","date":"2015-12-02","pret":-0.02179,"close":12.71}
{"ticker":"WNC","date":"2015-12-03","pret":-0.01426,"close":11.87}
{"ticker":"WNC","date":"2015-12-04","pret":-0.05243,"close":11.95}
{"ticker":"WNC","date":"2015-12-07","pret":0.00084,"close":11.55}
{"ticker":"WNC","date":"2015-12-08","pret":-0.07411,"close":10.94}
{"ticker":"WNC","date":"2015-12-09","pret":-0.01367,"close":10.71}
{"ticker":"WNC","date":"2015-12-10","pret":-0.01479,"close":10.98}
{"ticker":"WNC","date":"2015-12-11","pret":0.00742,"close":10.66}
{"ticker":"WNC","date":"2015-12-14","pret":-0.02054,"close":10.72}
{"ticker":"WNC","date":"2015-12-15","pret":0.01126,"close":10.99}
{"ticker":"WNC","date":"2015-12-16","pret":0.04559,"close":11.35}
{"ticker":"WNC","date":"2015-12-17"}
{"ticker":"WNC","date":"2015-12-18","pret":-0.01889,"close":11.03}
{"ticker":"WNC","date":"2015-12-21","pret":0.00634,"close":11.17}
{"ticker":"WNC","date":"2015-12-22","pret":0.0063,"close":11.78}
{"ticker":"WNC","date":"2015-12-23","pret":0.06846,"close":12.05}
{"ticker":"WNC","date":"2015-12-24","pret":0.00917,"close":12.05}
{"ticker":"WNC","date":"2015-12-28","pret":-0.00249,"close":11.99}
{"ticker":"WNC","date":"2015-12-29","pret":0.00166,"close":12.16}
{"ticker":"WNC","date":"2015-12-30","pret":0.00414,"close":12.06}
{"ticker":"WNC","date":"2015-12-31","pret":-0.00831,"close":11.83}
{"ticker":"WNC","date":"2016-01-04","pret":-0.03048,"close":11.93}
{"ticker":"WNC","date":"2016-01-05","pret":0.02965,"close":11.77}
{"ticker":"WNR","date":"2015-01-02","pret":-0.01246,"close":38.36}
{"ticker":"WNR","date":"2015-01-05","pret":0.00955,"close":35.94}
{"ticker":"WNR","date":"2015-01-06","pret":-0.04843,"close":35.54}
{"ticker":"WNR","date":"2015-01-07","pret":-0.005,"close":36.24}
{"ticker":"WNR","date":"2015-01-08","pret":0.02123,"close":37.81}
{"ticker":"WNR","date":"2015-01-09","pret":0.03115,"close":37.21}
{"ticker":"WNR","date":"2015-01-12","pret":-0.03607,"close":35.54}
{"ticker":"WNR","date":"2015-01-13","pret":-0.02442,"close":34.01}
{"ticker":"WNR","date":"2015-01-14","pret":-0.05752,"close":33.36}
{"ticker":"WNR","date":"2015-01-15","pret":-0.00298,"close":32.51}
{"ticker":"WNR","date":"2015-01-16","pret":-0.02355,"close":32.87}
{"ticker":"WNR","date":"2015-01-20","pret":0.0003,"close":33.37}
{"ticker":"WNR","date":"2015-01-21","pret":0.02444,"close":33.79}
{"ticker":"WNR","date":"2015-01-22","pret":0.01743,"close":34.88}
{"ticker":"WNR","date":"2015-01-23","pret":0.02058,"close":35.69}
{"ticker":"WNR","date":"2015-01-26","pret":0.0241,"close":36.01}
{"ticker":"WNR","date":"2015-01-27","pret":0.00837,"close":36.32}
{"ticker":"WNR","date":"2015-01-28","pret":0.00554,"close":36.37}
{"ticker":"WNR","date":"2015-01-29","pret":0.01617,"close":36.5}
{"ticker":"WNR","date":"2015-01-30","pret":-0.01755,"close":37.13}
{"ticker":"WNR","date":"2015-02-02","pret":0.03773,"close":38.21}
{"ticker":"WNR","date":"2015-02-03","pret":0.03327,"close":38.99}
{"ticker":"WNR","date":"2015-02-04","pret":-0.00517,"close":39.08}
{"ticker":"WNR","date":"2015-02-05","pret":0.02178,"close":39.71}
{"ticker":"WNR","date":"2015-02-06","pret":0.01034,"close":40.03}
{"ticker":"WNR","date":"2015-02-09","pret":0.01048,"close":39.68}
{"ticker":"WNR","date":"2015-02-10","pret":-0.01123,"close":40.38}
{"ticker":"WNR","date":"2015-02-11","pret":0.0065,"close":39.56}
{"ticker":"WNR","date":"2015-02-12","pret":-0.00475,"close":40.34}
{"ticker":"WNR","date":"2015-02-13","pret":0.02279,"close":40.81}
{"ticker":"WNR","date":"2015-02-17","pret":0.0022,"close":41.45}
{"ticker":"WNR","date":"2015-02-18","pret":0.00244,"close":41.5}
{"ticker":"WNR","date":"2015-02-19","pret":-0.00146,"close":42.19}
{"ticker":"WNR","date":"2015-02-20","pret":0.03054,"close":42.21}
{"ticker":"WNR","date":"2015-02-23","pret":-0.00952,"close":43.41}
{"ticker":"WNR","date":"2015-02-24","pret":0.04305,"close":43.12}
{"ticker":"WNR","date":"2015-02-25","pret":-0.01221,"close":43.64}
{"ticker":"WNR","date":"2015-02-26","pret":0.03104,"close":47.06}
{"ticker":"WNR","date":"2015-02-27","pret":0.06144,"close":47.1}
{"ticker":"WNR","date":"2015-03-02","pret":-0.00913,"close":45.56}
{"ticker":"WNR","date":"2015-03-03","pret":-0.02921,"close":46.46}
{"ticker":"WNR","date":"2015-03-04","pret":0.01871,"close":46.06}
{"ticker":"WNR","date":"2015-03-05","pret":0.01178,"close":47.58}
{"ticker":"WNR","date":"2015-03-06","pret":0.0087,"close":46.49}
{"ticker":"WNR","date":"2015-03-09","pret":-0.00742,"close":46.27}
{"ticker":"WNR","date":"2015-03-10","pret":-0.02608,"close":45.57}
{"ticker":"WNR","date":"2015-03-11","pret":0.00392,"close":45.75}
{"ticker":"WNR","date":"2015-03-12","pret":0.00694,"close":45.63}
{"ticker":"WNR","date":"2015-03-13","pret":-0.00759,"close":46.02}
{"ticker":"WNR","date":"2015-03-16","pret":-0.00305,"close":47.61}
{"ticker":"WNR","date":"2015-03-17","pret":0.03496,"close":48.07}
{"ticker":"WNR","date":"2015-03-18","pret":0.01194,"close":49.86}
{"ticker":"WNR","date":"2015-03-19","pret":0.02387,"close":49.52}
{"ticker":"WNR","date":"2015-03-20","pret":0.02491,"close":49.14}
{"ticker":"WNR","date":"2015-03-23","pret":-0.01963,"close":49.02}
{"ticker":"WNR","date":"2015-03-24","pret":-0.00833,"close":50.06}
{"ticker":"WNR","date":"2015-03-25","pret":0.03291,"close":50.06}
{"ticker":"WNR","date":"2015-03-26","pret":-0.01132,"close":48.94}
{"ticker":"WNR","date":"2015-03-27","pret":-0.01956,"close":47.68}
{"ticker":"WNR","date":"2015-03-30","pret":-0.02098,"close":49.75}
{"ticker":"WNR","date":"2015-03-31","pret":0.02037,"close":49.39}
{"ticker":"WNR","date":"2015-04-01","pret":0.01255,"close":49.5}
{"ticker":"WNR","date":"2015-04-02","pret":-0.01235,"close":46.32}
{"ticker":"WNR","date":"2015-04-06","pret":-0.04584,"close":46.5}
{"ticker":"WNR","date":"2015-04-07","pret":-0.00706,"close":44.97}
{"ticker":"WNR","date":"2015-04-08","pret":-0.03097,"close":44.83}
{"ticker":"WNR","date":"2015-04-09","pret":-0.00155,"close":44.55}
{"ticker":"WNR","date":"2015-04-10","pret":-0.00556,"close":45.04}
{"ticker":"WNR","date":"2015-04-13","pret":0.01065,"close":43.16}
{"ticker":"WNR","date":"2015-04-14","pret":-0.04538,"close":43.19}
{"ticker":"WNR","date":"2015-04-15","pret":0.00507,"close":42.7}
{"ticker":"WNR","date":"2015-04-16","pret":-0.01972,"close":43.92}
{"ticker":"WNR","date":"2015-04-17","pret":0.02842,"close":43.31}
{"ticker":"WNR","date":"2015-04-20","pret":-0.01007,"close":43.67}
{"ticker":"WNR","date":"2015-04-21","pret":0.00551,"close":44.65}
{"ticker":"WNR","date":"2015-04-22","pret":0.02508,"close":45.84}
{"ticker":"WNR","date":"2015-04-23","pret":0.0212,"close":45.76}
{"ticker":"WNR","date":"2015-04-24","pret":0.00262,"close":47.03}
{"ticker":"WNR","date":"2015-04-27","pret":0.02815,"close":46.69}
{"ticker":"WNR","date":"2015-04-28","pret":-0.00979,"close":46.32}
{"ticker":"WNR","date":"2015-04-29","pret":-0.00989,"close":45.36}
{"ticker":"WNR","date":"2015-04-30","pret":-0.01568,"close":44.05}
{"ticker":"WNR","date":"2015-05-01","pret":-0.03552,"close":45.42}
{"ticker":"WNR","date":"2015-05-04","pret":0.03244,"close":44.57}
{"ticker":"WNR","date":"2015-05-05","pret":-0.01553,"close":44.38}
{"ticker":"WNR","date":"2015-05-06","pret":-0.00853,"close":42.91}
{"ticker":"WNR","date":"2015-05-07","pret":-0.03208,"close":43.89}
{"ticker":"WNR","date":"2015-05-08","pret":0.02779,"close":44.94}
{"ticker":"WNR","date":"2015-05-11","pret":0.0135,"close":43.74}
{"ticker":"WNR","date":"2015-05-12","pret":-0.02695,"close":43.6}
{"ticker":"WNR","date":"2015-05-13","pret":0.01141,"close":45.42}
{"ticker":"WNR","date":"2015-05-14","pret":0.03655,"close":46.88}
{"ticker":"WNR","date":"2015-05-15","pret":0.01929,"close":45.81}
{"ticker":"WNR","date":"2015-05-18","pret":-0.0171,"close":46.39}
{"ticker":"WNR","date":"2015-05-19","pret":0.01021,"close":45.96}
{"ticker":"WNR","date":"2015-05-20","pret":-0.00781,"close":46.15}
{"ticker":"WNR","date":"2015-05-21","pret":0.00521,"close":45.91}
{"ticker":"WNR","date":"2015-05-22","pret":-0.01177,"close":45.82}
{"ticker":"WNR","date":"2015-05-26","pret":-0.00176,"close":44.4}
{"ticker":"WNR","date":"2015-05-27","pret":-0.01862,"close":43.64}
{"ticker":"WNR","date":"2015-05-28","pret":-0.02791,"close":43.79}
{"ticker":"WNR","date":"2015-05-29","pret":0.00871,"close":43.98}
{"ticker":"WNR","date":"2015-06-01","pret":0.00319,"close":43.04}
{"ticker":"WNR","date":"2015-06-02","pret":-0.01836,"close":42.87}
{"ticker":"WNR","date":"2015-06-03","pret":-0.01399,"close":42.44}
{"ticker":"WNR","date":"2015-06-04","pret":-0.01252,"close":41.74}
{"ticker":"WNR","date":"2015-06-05","pret":-0.00764,"close":42.94}
{"ticker":"WNR","date":"2015-06-08","pret":0.02228,"close":42.88}
{"ticker":"WNR","date":"2015-06-09","pret":0.00701,"close":42.7}
{"ticker":"WNR","date":"2015-06-10","pret":0.00209,"close":43.83}
{"ticker":"WNR","date":"2015-06-11","pret":0.01886,"close":44.17}
{"ticker":"WNR","date":"2015-06-12","pret":0.00046,"close":42.95}
{"ticker":"WNR","date":"2015-06-15","pret":-0.02936,"close":42.85}
{"ticker":"WNR","date":"2015-06-16","pret":0.00351,"close":43.45}
{"ticker":"WNR","date":"2015-06-17","pret":0.02334,"close":43.35}
{"ticker":"WNR","date":"2015-06-18","pret":-0.0032,"close":44.62}
{"ticker":"WNR","date":"2015-06-19","pret":0.01929,"close":44.15}
{"ticker":"WNR","date":"2015-06-22","pret":-0.00157,"close":43.68}
{"ticker":"WNR","date":"2015-06-23","pret":-0.01451,"close":44.32}
{"ticker":"WNR","date":"2015-06-24","pret":0.01,"close":43.44}
{"ticker":"WNR","date":"2015-06-25","pret":-0.01779,"close":43.81}
{"ticker":"WNR","date":"2015-06-26","pret":0.00665,"close":43.89}
{"ticker":"WNR","date":"2015-06-29","pret":-0.00734,"close":42.79}
{"ticker":"WNR","date":"2015-06-30","pret":-0.00346,"close":43.62}
{"ticker":"WNR","date":"2015-07-01","pret":0.01332,"close":45.21}
{"ticker":"WNR","date":"2015-07-02","pret":0.03253,"close":45.39}
{"ticker":"WNR","date":"2015-07-06","pret":-0.00798,"close":46.01}
{"ticker":"WNR","date":"2015-07-07","pret":0.02548,"close":46.29}
{"ticker":"WNR","date":"2015-07-08","pret":0.00065,"close":44.37}
{"ticker":"WNR","date":"2015-07-09","pret":-0.0248,"close":44.67}
{"ticker":"WNR","date":"2015-07-10","pret":-0.00512,"close":46.54}
{"ticker":"WNR","date":"2015-07-13","pret":0.04776,"close":47.27}
{"ticker":"WNR","date":"2015-07-14","pret":0.01689,"close":47.86}
{"ticker":"WNR","date":"2015-07-15","pret":0.00105,"close":46.36}
{"ticker":"WNR","date":"2015-07-16","pret":-0.02478,"close":48.25}
{"ticker":"WNR","date":"2015-07-17","pret":0.0302,"close":48.38}
{"ticker":"WNR","date":"2015-07-20","pret":0.00705,"close":47.44}
{"ticker":"WNR","date":"2015-07-21","pret":-0.01898,"close":47.2}
{"ticker":"WNR","date":"2015-07-22","pret":-0.00676,"close":47.24}
{"ticker":"WNR","date":"2015-07-23","pret":0.00169,"close":45.85}
{"ticker":"WNR","date":"2015-07-24","pret":-0.03029,"close":45.29}
{"ticker":"WNR","date":"2015-07-27","pret":-0.02876,"close":43.85}
{"ticker":"WNR","date":"2015-07-28","pret":-0.01424,"close":43.97}
{"ticker":"WNR","date":"2015-07-29","pret":0.00091,"close":44.45}
{"ticker":"WNR","date":"2015-07-30","pret":0.00273,"close":43.98}
{"ticker":"WNR","date":"2015-07-31","pret":-0.00273,"close":44.16}
{"ticker":"WNR","date":"2015-08-03","pret":0.00273,"close":43.42}
{"ticker":"WNR","date":"2015-08-04","pret":-0.01739,"close":43.88}
{"ticker":"WNR","date":"2015-08-05","pret":0.02688,"close":45.26}
{"ticker":"WNR","date":"2015-08-06","pret":0.01716,"close":48.35}
{"ticker":"WNR","date":"2015-08-07","pret":0.05292,"close":47.43}
{"ticker":"WNR","date":"2015-08-10","pret":-0.00189,"close":49.26}
{"ticker":"WNR","date":"2015-08-11","pret":0.01995,"close":50.06}
{"ticker":"WNR","date":"2015-08-12","pret":0.02439,"close":50.24}
{"ticker":"WNR","date":"2015-08-13","pret":0.0006,"close":49.26}
{"ticker":"WNR","date":"2015-08-14","pret":-0.017,"close":48.54}
{"ticker":"WNR","date":"2015-08-17","pret":-0.00943,"close":49.31}
{"ticker":"WNR","date":"2015-08-18","pret":0.00984,"close":49.03}
{"ticker":"WNR","date":"2015-08-19","pret":-0.00286,"close":48.21}
{"ticker":"WNR","date":"2015-08-20","pret":-0.02172,"close":46.76}
{"ticker":"WNR","date":"2015-08-21","pret":-0.04863,"close":43.22}
{"ticker":"WNR","date":"2015-08-24","pret":-0.12023,"close":40.99}
{"ticker":"WNR","date":"2015-08-25","pret":0.05069,"close":40.28}
{"ticker":"WNR","date":"2015-08-26","pret":-0.02889,"close":41.95}
{"ticker":"WNR","date":"2015-08-27","pret":0.04824,"close":42.24}
{"ticker":"WNR","date":"2015-08-28","pret":-0.02454,"close":43.23}
{"ticker":"WNR","date":"2015-08-31","pret":0.01456,"close":43.02}
{"ticker":"WNR","date":"2015-09-01","pret":-0.02288,"close":40.83}
{"ticker":"WNR","date":"2015-09-02","pret":-0.00311,"close":41.44}
{"ticker":"WNR","date":"2015-09-03","pret":-0.00817,"close":40.96}
{"ticker":"WNR","date":"2015-09-04","pret":-0.02072,"close":40.24}
{"ticker":"WNR","date":"2015-09-08","pret":0.0054,"close":41.67}
{"ticker":"WNR","date":"2015-09-09","pret":0.04057,"close":42.89}
{"ticker":"WNR","date":"2015-09-10","pret":0.01541,"close":44.27}
{"ticker":"WNR","date":"2015-09-11","pret":0.01882,"close":44.5}
{"ticker":"WNR","date":"2015-09-14","pret":0.00905,"close":42.44}
{"ticker":"WNR","date":"2015-09-15","pret":-0.03741,"close":42.65}
{"ticker":"WNR","date":"2015-09-16","pret":0.00164,"close":42.14}
{"ticker":"WNR","date":"2015-09-17","pret":-0.01103,"close":42.63}
{"ticker":"WNR","date":"2015-09-18","pret":-0.00307,"close":42.8}
{"ticker":"WNR","date":"2015-09-21","pret":0.01877,"close":42.79}
{"ticker":"WNR","date":"2015-09-22","pret":-0.01877,"close":42.52}
{"ticker":"WNR","date":"2015-09-23","pret":0.01458,"close":43.66}
{"ticker":"WNR","date":"2015-09-24","pret":0.01528,"close":43.89}
{"ticker":"WNR","date":"2015-09-25","pret":0.01573,"close":44.89}
{"ticker":"WNR","date":"2015-09-28","pret":0.00811,"close":43.25}
{"ticker":"WNR","date":"2015-09-29","pret":-0.02776,"close":43.23}
{"ticker":"WNR","date":"2015-09-30","pret":0.00964,"close":44.12}
{"ticker":"WNR","date":"2015-10-01","pret":0.01497,"close":44.49}
{"ticker":"WNR","date":"2015-10-02","pret":-0.00678,"close":45.17}
{"ticker":"WNR","date":"2015-10-05","pret":0.03168,"close":47.2}
{"ticker":"WNR","date":"2015-10-06","pret":0.03474,"close":46.17}
{"ticker":"WNR","date":"2015-10-07","pret":-0.00021,"close":46.86}
{"ticker":"WNR","date":"2015-10-08","pret":-0.00959,"close":46.83}
{"ticker":"WNR","date":"2015-10-09","pret":0.00683,"close":46.74}
{"ticker":"WNR","date":"2015-10-12","pret":-0.00362,"close":46.51}
{"ticker":"WNR","date":"2015-10-13","pret":-0.01397,"close":44.74}
{"ticker":"WNR","date":"2015-10-14","pret":-0.03078,"close":44.67}
{"ticker":"WNR","date":"2015-10-15","pret":0.00156,"close":46.25}
{"ticker":"WNR","date":"2015-10-16","pret":0.03008,"close":45.76}
{"ticker":"WNR","date":"2015-10-19","pret":-0.01526,"close":44.34}
{"ticker":"WNR","date":"2015-10-20","pret":-0.03123,"close":43.45}
{"ticker":"WNR","date":"2015-10-21","pret":-0.0299,"close":42.09}
{"ticker":"WNR","date":"2015-10-22","pret":-0.01009,"close":42.4}
{"ticker":"WNR","date":"2015-10-23","pret":0.00024,"close":42.26}
{"ticker":"WNR","date":"2015-10-26","pret":-0.00686,"close":41.64}
{"ticker":"WNR","date":"2015-10-27","pret":-0.02014,"close":41}
{"ticker":"WNR","date":"2015-10-28","pret":-0.00194,"close":41.43}
{"ticker":"WNR","date":"2015-10-29","pret":0.00073,"close":42.27}
{"ticker":"WNR","date":"2015-10-30","pret":0.03034,"close":41.62}
{"ticker":"WNR","date":"2015-11-02","pret":-0.01709,"close":43.14}
{"ticker":"WNR","date":"2015-11-03","pret":0.02225,"close":45.26}
{"ticker":"WNR","date":"2015-11-04","pret":0.06128,"close":46.22}
{"ticker":"WNR","date":"2015-11-05","pret":0.02005,"close":46.8}
{"ticker":"WNR","date":"2015-11-06","pret":0.0086,"close":46.71}
{"ticker":"WNR","date":"2015-11-09","pret":0.00533,"close":46.14}
{"ticker":"WNR","date":"2015-11-10","pret":-0.01674,"close":46.81}
{"ticker":"WNR","date":"2015-11-11","pret":0.0114,"close":45.97}
{"ticker":"WNR","date":"2015-11-12","pret":-0.02557,"close":44.44}
{"ticker":"WNR","date":"2015-11-13","pret":-0.02669,"close":44}
{"ticker":"WNR","date":"2015-11-16","pret":-0.00316,"close":44.2}
{"ticker":"WNR","date":"2015-11-17","pret":0.0099,"close":44.4}
{"ticker":"WNR","date":"2015-11-18","pret":0.00335,"close":44.05}
{"ticker":"WNR","date":"2015-11-19","pret":-0.01824,"close":44.59}
{"ticker":"WNR","date":"2015-11-20","pret":0.01489,"close":44.7}
{"ticker":"WNR","date":"2015-11-23","pret":-0.00045,"close":44.74}
{"ticker":"WNR","date":"2015-11-24","pret":0.00022,"close":44.65}
{"ticker":"WNR","date":"2015-11-25","pret":-0.00292,"close":45.17}
{"ticker":"WNR","date":"2015-11-26"}
{"ticker":"WNR","date":"2015-11-27","pret":0.00939,"close":45.72}
{"ticker":"WNR","date":"2015-11-30","pret":0.01786,"close":45.26}
{"ticker":"WNR","date":"2015-12-01","pret":-0.00306,"close":46.3}
{"ticker":"WNR","date":"2015-12-02","pret":0.00612,"close":44.37}
{"ticker":"WNR","date":"2015-12-03","pret":-0.0265,"close":42.95}
{"ticker":"WNR","date":"2015-12-04","pret":-0.04018,"close":43.83}
{"ticker":"WNR","date":"2015-12-07","pret":0.01457,"close":42.81}
{"ticker":"WNR","date":"2015-12-08","pret":-0.03552,"close":42.21}
{"ticker":"WNR","date":"2015-12-09","pret":0.00356,"close":41.08}
{"ticker":"WNR","date":"2015-12-10","pret":-0.02253,"close":41.48}
{"ticker":"WNR","date":"2015-12-11","pret":-0.0149,"close":39.11}
{"ticker":"WNR","date":"2015-12-14","pret":-0.04247,"close":36.81}
{"ticker":"WNR","date":"2015-12-15","pret":-0.02469,"close":36.17}
{"ticker":"WNR","date":"2015-12-16","pret":-0.0524,"close":37.88}
{"ticker":"WNR","date":"2015-12-17"}
{"ticker":"WNR","date":"2015-12-18","pret":0.04845,"close":37.04}
{"ticker":"WNR","date":"2015-12-21","pret":-0.01571,"close":37.53}
{"ticker":"WNR","date":"2015-12-22","pret":0.01306,"close":36.82}
{"ticker":"WNR","date":"2015-12-23","pret":-0.01306,"close":37.69}
{"ticker":"WNR","date":"2015-12-24","pret":0.00962,"close":37.38}
{"ticker":"WNR","date":"2015-12-28","pret":-0.0123,"close":35.71}
{"ticker":"WNR","date":"2015-12-29","pret":-0.02562,"close":35.86}
{"ticker":"WNR","date":"2015-12-30","pret":-0.01895,"close":35.19}
{"ticker":"WNR","date":"2015-12-31","pret":-0.01388,"close":35.62}
{"ticker":"WNR","date":"2016-01-04","pret":0.00711,"close":36.71}
{"ticker":"WNR","date":"2016-01-05","pret":0.03998,"close":37.96}
{"ticker":"WOOF","date":"2015-01-02","pret":-0.00547,"close":48.58}
{"ticker":"WOOF","date":"2015-01-05","pret":-0.02156,"close":47.73}
{"ticker":"WOOF","date":"2015-01-06","pret":-0.00479,"close":47.82}
{"ticker":"WOOF","date":"2015-01-07","pret":0.00996,"close":49.15}
{"ticker":"WOOF","date":"2015-01-08","pret":0.02327,"close":50.15}
{"ticker":"WOOF","date":"2015-01-09","pret":0.01502,"close":49.91}
{"ticker":"WOOF","date":"2015-01-12","pret":-0.0008,"close":50.06}
{"ticker":"WOOF","date":"2015-01-13","pret":0.0004,"close":50.22}
{"ticker":"WOOF","date":"2015-01-14","pret":-0.01402,"close":49.95}
{"ticker":"WOOF","date":"2015-01-15","pret":0.01103,"close":49.14}
{"ticker":"WOOF","date":"2015-01-16","pret":-0.01791,"close":50.43}
{"ticker":"WOOF","date":"2015-01-20","pret":0.02882,"close":49.91}
{"ticker":"WOOF","date":"2015-01-21","pret":-0.01771,"close":49.65}
{"ticker":"WOOF","date":"2015-01-22","pret":0.0008,"close":51.46}
{"ticker":"WOOF","date":"2015-01-23","pret":0.02887,"close":51.28}
{"ticker":"WOOF","date":"2015-01-26","pret":0.0002,"close":51.98}
{"ticker":"WOOF","date":"2015-01-27","pret":-0.00039,"close":51.66}
{"ticker":"WOOF","date":"2015-01-28","pret":0.0195,"close":52.02}
{"ticker":"WOOF","date":"2015-01-29","pret":-0.00134,"close":53.06}
{"ticker":"WOOF","date":"2015-01-30","pret":0.01104,"close":52.1}
{"ticker":"WOOF","date":"2015-02-02","pret":-0.01104,"close":52.05}
{"ticker":"WOOF","date":"2015-02-03","pret":-0.00422,"close":52.44}
{"ticker":"WOOF","date":"2015-02-04","pret":0.00652,"close":53.06}
{"ticker":"WOOF","date":"2015-02-05","pret":0.01611,"close":53.16}
{"ticker":"WOOF","date":"2015-02-06","pret":0.00263,"close":53}
{"ticker":"WOOF","date":"2015-02-09","pret":-0.00734,"close":52.68}
{"ticker":"WOOF","date":"2015-02-10","pret":-0.00208,"close":53.96}
{"ticker":"WOOF","date":"2015-02-11","pret":0.02541,"close":53.05}
{"ticker":"WOOF","date":"2015-02-12","pret":-0.02032,"close":53.01}
{"ticker":"WOOF","date":"2015-02-13","pret":-0.00264,"close":52.74}
{"ticker":"WOOF","date":"2015-02-17","pret":-0.00587,"close":52.65}
{"ticker":"WOOF","date":"2015-02-18","pret":-0.00419,"close":52.79}
{"ticker":"WOOF","date":"2015-02-19","pret":0.00438,"close":52.37}
{"ticker":"WOOF","date":"2015-02-20","pret":-0.0082,"close":53.07}
{"ticker":"WOOF","date":"2015-02-23","pret":0.01689,"close":53.36}
{"ticker":"WOOF","date":"2015-02-24","pret":0.00488,"close":53.33}
{"ticker":"WOOF","date":"2015-02-25","pret":-0.0062,"close":53.25}
{"ticker":"WOOF","date":"2015-02-26","pret":0.00451,"close":53.76}
{"ticker":"WOOF","date":"2015-02-27","pret":0.00561,"close":53.28}
{"ticker":"WOOF","date":"2015-03-02","pret":-0.00599,"close":54.7}
{"ticker":"WOOF","date":"2015-03-03","pret":0.02667,"close":54.32}
{"ticker":"WOOF","date":"2015-03-04","pret":-0.00881,"close":54.33}
{"ticker":"WOOF","date":"2015-03-05","pret":0.00588,"close":54.03}
{"ticker":"WOOF","date":"2015-03-06","pret":-0.01403,"close":52.99}
{"ticker":"WOOF","date":"2015-03-09","pret":-0.01668,"close":52.82}
{"ticker":"WOOF","date":"2015-03-10","pret":-0.01217,"close":51.77}
{"ticker":"WOOF","date":"2015-03-11","pret":-0.00768,"close":52.2}
{"ticker":"WOOF","date":"2015-03-12","pret":0.01207,"close":52.58}
{"ticker":"WOOF","date":"2015-03-13","pret":-0.00133,"close":52.72}
{"ticker":"WOOF","date":"2015-03-16","pret":0.01194,"close":53.55}
{"ticker":"WOOF","date":"2015-03-17","pret":0.00301,"close":53.16}
{"ticker":"WOOF","date":"2015-03-18","pret":-0.00113,"close":53.15}
{"ticker":"WOOF","date":"2015-03-19","pret":0,"close":53.64}
{"ticker":"WOOF","date":"2015-03-20","pret":0.01438,"close":54.34}
{"ticker":"WOOF","date":"2015-03-23","pret":0.00849,"close":54.16}
{"ticker":"WOOF","date":"2015-03-24","pret":-0.00609,"close":53.84}
{"ticker":"WOOF","date":"2015-03-25","pret":-0.00519,"close":52.69}
{"ticker":"WOOF","date":"2015-03-26","pret":-0.02619,"close":52.64}
{"ticker":"WOOF","date":"2015-03-27","pret":0.00552,"close":52.97}
{"ticker":"WOOF","date":"2015-03-30","pret":0.01151,"close":53.54}
{"ticker":"WOOF","date":"2015-03-31","pret":0.00038,"close":54.82}
{"ticker":"WOOF","date":"2015-04-01","pret":0.02866,"close":54.22}
{"ticker":"WOOF","date":"2015-04-02","pret":-0.01174,"close":54.1}
{"ticker":"WOOF","date":"2015-04-06","pret":-0.01038,"close":54.19}
{"ticker":"WOOF","date":"2015-04-07","pret":0.01149,"close":53.69}
{"ticker":"WOOF","date":"2015-04-08","pret":-0.01112,"close":54.04}
{"ticker":"WOOF","date":"2015-04-09","pret":0.00502,"close":54.12}
{"ticker":"WOOF","date":"2015-04-10","pret":0.00573,"close":54.29}
{"ticker":"WOOF","date":"2015-04-13","pret":0.00202,"close":54.36}
{"ticker":"WOOF","date":"2015-04-14","pret":0.00459,"close":54.82}
{"ticker":"WOOF","date":"2015-04-15","pret":0.00675,"close":54.31}
{"ticker":"WOOF","date":"2015-04-16","pret":-0.01263,"close":53.86}
{"ticker":"WOOF","date":"2015-04-17","pret":-0.01316,"close":53.36}
{"ticker":"WOOF","date":"2015-04-20","pret":0.00186,"close":53.96}
{"ticker":"WOOF","date":"2015-04-21","pret":0.01001,"close":55.31}
{"ticker":"WOOF","date":"2015-04-22","pret":0.02134,"close":55.13}
{"ticker":"WOOF","date":"2015-04-23","pret":-0.0047,"close":55.71}
{"ticker":"WOOF","date":"2015-04-24","pret":0.0101,"close":55.52}
{"ticker":"WOOF","date":"2015-04-27","pret":0.00179,"close":54.59}
{"ticker":"WOOF","date":"2015-04-28","pret":-0.02706,"close":54.08}
{"ticker":"WOOF","date":"2015-04-29","pret":-0.0282,"close":52.75}
{"ticker":"WOOF","date":"2015-04-30","pret":0.00378,"close":50.97}
{"ticker":"WOOF","date":"2015-05-01","pret":-0.03553,"close":50.91}
{"ticker":"WOOF","date":"2015-05-04","pret":-0.0049,"close":51.12}
{"ticker":"WOOF","date":"2015-05-05","pret":-0.00512,"close":50.42}
{"ticker":"WOOF","date":"2015-05-06","pret":-0.00277,"close":50.39}
{"ticker":"WOOF","date":"2015-05-07","pret":0.00079,"close":51.42}
{"ticker":"WOOF","date":"2015-05-08","pret":0.02752,"close":51.28}
{"ticker":"WOOF","date":"2015-05-11","pret":-0.01357,"close":50.93}
{"ticker":"WOOF","date":"2015-05-12","pret":-0.01138,"close":50.4}
{"ticker":"WOOF","date":"2015-05-13","pret":-0.00495,"close":50.22}
{"ticker":"WOOF","date":"2015-05-14","pret":0.00495,"close":51.76}
{"ticker":"WOOF","date":"2015-05-15","pret":0.02109,"close":52.12}
{"ticker":"WOOF","date":"2015-05-18","pret":0.00443,"close":52.47}
{"ticker":"WOOF","date":"2015-05-19","pret":0.00938,"close":52.68}
{"ticker":"WOOF","date":"2015-05-20","pret":0.0038,"close":52.82}
{"ticker":"WOOF","date":"2015-05-21","pret":0.00549,"close":52.72}
{"ticker":"WOOF","date":"2015-05-22","pret":-0.00378,"close":52.48}
{"ticker":"WOOF","date":"2015-05-26","pret":-0.00342,"close":52.07}
{"ticker":"WOOF","date":"2015-05-27","pret":-0.00438,"close":52.53}
{"ticker":"WOOF","date":"2015-05-28","pret":0.01064,"close":52.66}
{"ticker":"WOOF","date":"2015-05-29","pret":-0.00227,"close":52.46}
{"ticker":"WOOF","date":"2015-06-01","pret":-0.00342,"close":52.33}
{"ticker":"WOOF","date":"2015-06-02","pret":-0.00936,"close":51.69}
{"ticker":"WOOF","date":"2015-06-03","pret":-0.00404,"close":51.92}
{"ticker":"WOOF","date":"2015-06-04","pret":-0.00289,"close":51.71}
{"ticker":"WOOF","date":"2015-06-05","pret":0.00154,"close":51.89}
{"ticker":"WOOF","date":"2015-06-08","pret":0.00289,"close":51.4}
{"ticker":"WOOF","date":"2015-06-09","pret":-0.01239,"close":50.98}
{"ticker":"WOOF","date":"2015-06-10","pret":-0.00097,"close":51.38}
{"ticker":"WOOF","date":"2015-06-11","pret":0.00544,"close":52.42}
{"ticker":"WOOF","date":"2015-06-12","pret":0.01558,"close":51.66}
{"ticker":"WOOF","date":"2015-06-15","pret":-0.01616,"close":52.54}
{"ticker":"WOOF","date":"2015-06-16","pret":0.01826,"close":53.04}
{"ticker":"WOOF","date":"2015-06-17","pret":0.01569,"close":53.18}
{"ticker":"WOOF","date":"2015-06-18","pret":-0.00621,"close":54.1}
{"ticker":"WOOF","date":"2015-06-19","pret":0.0246,"close":54.37}
{"ticker":"WOOF","date":"2015-06-22","pret":0.00843,"close":54.6}
{"ticker":"WOOF","date":"2015-06-23","pret":-0.00439,"close":54.69}
{"ticker":"WOOF","date":"2015-06-24","pret":0.00311,"close":53.68}
{"ticker":"WOOF","date":"2015-06-25","pret":-0.01696,"close":54.73}
{"ticker":"WOOF","date":"2015-06-26","pret":0.01806,"close":54.87}
{"ticker":"WOOF","date":"2015-06-29","pret":-0.00256,"close":54.16}
{"ticker":"WOOF","date":"2015-06-30","pret":-0.00202,"close":54.4}
{"ticker":"WOOF","date":"2015-07-01","pret":0.00403,"close":54.61}
{"ticker":"WOOF","date":"2015-07-02","pret":0.00419,"close":54.28}
{"ticker":"WOOF","date":"2015-07-06","pret":-0.01817,"close":54.5}
{"ticker":"WOOF","date":"2015-07-07","pret":0.01234,"close":54.66}
{"ticker":"WOOF","date":"2015-07-08","pret":-0.00882,"close":53.68}
{"ticker":"WOOF","date":"2015-07-09","pret":-0.00092,"close":53.76}
{"ticker":"WOOF","date":"2015-07-10","pret":0.01102,"close":56.57}
{"ticker":"WOOF","date":"2015-07-13","pret":0.03766,"close":55.73}
{"ticker":"WOOF","date":"2015-07-14","pret":-0.01829,"close":55.9}
{"ticker":"WOOF","date":"2015-07-15","pret":0.00251,"close":55.78}
{"ticker":"WOOF","date":"2015-07-16","pret":0.00036,"close":55.62}
{"ticker":"WOOF","date":"2015-07-17","pret":-0.00322,"close":55.2}
{"ticker":"WOOF","date":"2015-07-20","pret":-0.0081,"close":55.19}
{"ticker":"WOOF","date":"2015-07-21","pret":-0.00308,"close":54.76}
{"ticker":"WOOF","date":"2015-07-22","pret":-0.01259,"close":55.17}
{"ticker":"WOOF","date":"2015-07-23","pret":0.01168,"close":54.76}
{"ticker":"WOOF","date":"2015-07-24","pret":-0.00912,"close":53.77}
{"ticker":"WOOF","date":"2015-07-27","pret":-0.02241,"close":53.75}
{"ticker":"WOOF","date":"2015-07-28","pret":0.01118,"close":54.22}
{"ticker":"WOOF","date":"2015-07-29","pret":0.03655,"close":60.1}
{"ticker":"WOOF","date":"2015-07-30","pret":0.0801,"close":61.25}
{"ticker":"WOOF","date":"2015-07-31","pret":0.01342,"close":61.53}
{"ticker":"WOOF","date":"2015-08-03","pret":0.0047,"close":61.5}
{"ticker":"WOOF","date":"2015-08-04","pret":-0.06746,"close":58.15}
{"ticker":"WOOF","date":"2015-08-05","pret":0.01444,"close":58.35}
{"ticker":"WOOF","date":"2015-08-06","pret":-0.00308,"close":57.08}
{"ticker":"WOOF","date":"2015-08-07","pret":-0.02602,"close":57.55}
{"ticker":"WOOF","date":"2015-08-10","pret":0.01828,"close":57.5}
{"ticker":"WOOF","date":"2015-08-11","pret":-0.01969,"close":57.15}
{"ticker":"WOOF","date":"2015-08-12","pret":-0.00335,"close":57.02}
{"ticker":"WOOF","date":"2015-08-13","pret":0.00826,"close":57.76}
{"ticker":"WOOF","date":"2015-08-14","pret":0.01253,"close":58.28}
{"ticker":"WOOF","date":"2015-08-17","pret":0.00362,"close":58.98}
{"ticker":"WOOF","date":"2015-08-18","pret":0.01471,"close":59.33}
{"ticker":"WOOF","date":"2015-08-19","pret":0.00085,"close":59.04}
{"ticker":"WOOF","date":"2015-08-20","pret":-0.00869,"close":57.39}
{"ticker":"WOOF","date":"2015-08-21","pret":-0.02899,"close":55.8}
{"ticker":"WOOF","date":"2015-08-24","pret":-0.06401,"close":54.1}
{"ticker":"WOOF","date":"2015-08-25","pret":0.03868,"close":53.77}
{"ticker":"WOOF","date":"2015-08-26","pret":-0.00416,"close":55.64}
{"ticker":"WOOF","date":"2015-08-27","pret":0.01923,"close":56.42}
{"ticker":"WOOF","date":"2015-08-28","pret":0.00196,"close":56.24}
{"ticker":"WOOF","date":"2015-08-31","pret":-0.00785,"close":55.38}
{"ticker":"WOOF","date":"2015-09-01","pret":-0.03146,"close":53.61}
{"ticker":"WOOF","date":"2015-09-02","pret":-0.00148,"close":55.01}
{"ticker":"WOOF","date":"2015-09-03","pret":0.01779,"close":55.04}
{"ticker":"WOOF","date":"2015-09-04","pret":-0.00876,"close":54.72}
{"ticker":"WOOF","date":"2015-09-08","pret":0.01564,"close":56.16}
{"ticker":"WOOF","date":"2015-09-09","pret":0.01984,"close":55.69}
{"ticker":"WOOF","date":"2015-09-10","pret":-0.0157,"close":55.31}
{"ticker":"WOOF","date":"2015-09-11","pret":-0.00939,"close":56.07}
{"ticker":"WOOF","date":"2015-09-14","pret":0.02083,"close":55.78}
{"ticker":"WOOF","date":"2015-09-15","pret":-0.00463,"close":56.56}
{"ticker":"WOOF","date":"2015-09-16","pret":0.00977,"close":56.37}
{"ticker":"WOOF","date":"2015-09-17","pret":-0.00319,"close":56.94}
{"ticker":"WOOF","date":"2015-09-18","pret":-0.00641,"close":55.57}
{"ticker":"WOOF","date":"2015-09-21","pret":-0.00304,"close":55.42}
{"ticker":"WOOF","date":"2015-09-22","pret":-0.01861,"close":55.02}
{"ticker":"WOOF","date":"2015-09-23","pret":0.00509,"close":55.74}
{"ticker":"WOOF","date":"2015-09-24","pret":0.00326,"close":56.02}
{"ticker":"WOOF","date":"2015-09-25","pret":0.02059,"close":54.31}
{"ticker":"WOOF","date":"2015-09-28","pret":-0.04291,"close":52.15}
{"ticker":"WOOF","date":"2015-09-29","pret":-0.03597,"close":52}
{"ticker":"WOOF","date":"2015-09-30","pret":0.01049,"close":52.65}
{"ticker":"WOOF","date":"2015-10-01","pret":-0.00399,"close":52.85}
{"ticker":"WOOF","date":"2015-10-02","pret":-0.00038,"close":53.6}
{"ticker":"WOOF","date":"2015-10-05","pret":0.02893,"close":54.11}
{"ticker":"WOOF","date":"2015-10-06","pret":0.00554,"close":53.71}
{"ticker":"WOOF","date":"2015-10-07","pret":-0.00369,"close":55.01}
{"ticker":"WOOF","date":"2015-10-08","pret":0.01121,"close":55.03}
{"ticker":"WOOF","date":"2015-10-09","pret":0.00873,"close":55.92}
{"ticker":"WOOF","date":"2015-10-12","pret":0.00776,"close":55.95}
{"ticker":"WOOF","date":"2015-10-13","pret":0.00341,"close":55.15}
{"ticker":"WOOF","date":"2015-10-14","pret":-0.01171,"close":54.86}
{"ticker":"WOOF","date":"2015-10-15","pret":-0.00837,"close":55.4}
{"ticker":"WOOF","date":"2015-10-16","pret":0.01578,"close":55.55}
{"ticker":"WOOF","date":"2015-10-19","pret":-0.00072,"close":55.75}
{"ticker":"WOOF","date":"2015-10-20","pret":0.00395,"close":55.36}
{"ticker":"WOOF","date":"2015-10-21","pret":0.00054,"close":54.98}
{"ticker":"WOOF","date":"2015-10-22","pret":-0.01517,"close":52.33}
{"ticker":"WOOF","date":"2015-10-23","pret":-0.03255,"close":54.2}
{"ticker":"WOOF","date":"2015-10-26","pret":0.01511,"close":54.76}
{"ticker":"WOOF","date":"2015-10-27","pret":0.03064,"close":54.96}
{"ticker":"WOOF","date":"2015-10-28","pret":-0.04425,"close":53.85}
{"ticker":"WOOF","date":"2015-10-29","pret":0.00618,"close":54.11}
{"ticker":"WOOF","date":"2015-10-30","pret":0.01408,"close":54.77}
{"ticker":"WOOF","date":"2015-11-02","pret":0.00861,"close":55.3}
{"ticker":"WOOF","date":"2015-11-03","pret":0.00328,"close":55.3}
{"ticker":"WOOF","date":"2015-11-04","pret":0.0058,"close":55.65}
{"ticker":"WOOF","date":"2015-11-05","pret":0.00756,"close":56.17}
{"ticker":"WOOF","date":"2015-11-06","pret":0.00697,"close":56.15}
{"ticker":"WOOF","date":"2015-11-09","pret":-0.00428,"close":55.46}
{"ticker":"WOOF","date":"2015-11-10","pret":-0.00971,"close":56.49}
{"ticker":"WOOF","date":"2015-11-11","pret":0.02056,"close":55.2}
{"ticker":"WOOF","date":"2015-11-12","pret":-0.02854,"close":53.59}
{"ticker":"WOOF","date":"2015-11-13","pret":-0.03032,"close":53.24}
{"ticker":"WOOF","date":"2015-11-16","pret":-0.00546,"close":53.83}
{"ticker":"WOOF","date":"2015-11-17","pret":0.01628,"close":54.53}
{"ticker":"WOOF","date":"2015-11-18","pret":0.01255,"close":55.64}
{"ticker":"WOOF","date":"2015-11-19","pret":0.01763,"close":54.11}
{"ticker":"WOOF","date":"2015-11-20","pret":-0.01196,"close":54.7}
{"ticker":"WOOF","date":"2015-11-23","pret":-0.00128,"close":55.08}
{"ticker":"WOOF","date":"2015-11-24","pret":-0.00238,"close":54.93}
{"ticker":"WOOF","date":"2015-11-25","pret":0.00493,"close":54.58}
{"ticker":"WOOF","date":"2015-11-26"}
{"ticker":"WOOF","date":"2015-11-27","pret":-0.00639,"close":55.23}
{"ticker":"WOOF","date":"2015-11-30","pret":0.01365,"close":55.03}
{"ticker":"WOOF","date":"2015-12-01","pret":-0.00398,"close":56.2}
{"ticker":"WOOF","date":"2015-12-02","pret":0.01638,"close":55.79}
{"ticker":"WOOF","date":"2015-12-03","pret":-0.00232,"close":53.89}
{"ticker":"WOOF","date":"2015-12-04","pret":-0.03589,"close":54.43}
{"ticker":"WOOF","date":"2015-12-07","pret":0.00795,"close":54.28}
{"ticker":"WOOF","date":"2015-12-08","pret":-0.01334,"close":55.09}
{"ticker":"WOOF","date":"2015-12-09","pret":0.02596,"close":54.92}
{"ticker":"WOOF","date":"2015-12-10","pret":-0.00382,"close":54.98}
{"ticker":"WOOF","date":"2015-12-11","pret":-0.00751,"close":55}
{"ticker":"WOOF","date":"2015-12-14","pret":0.00787,"close":54.36}
{"ticker":"WOOF","date":"2015-12-15","pret":-0.00091,"close":54.25}
{"ticker":"WOOF","date":"2015-12-16","pret":-0.00164,"close":54.13}
{"ticker":"WOOF","date":"2015-12-17"}
{"ticker":"WOOF","date":"2015-12-18","pret":-0.01622,"close":53.7}
{"ticker":"WOOF","date":"2015-12-21","pret":0,"close":54.53}
{"ticker":"WOOF","date":"2015-12-22","pret":0.01658,"close":55.14}
{"ticker":"WOOF","date":"2015-12-23","pret":0.01235,"close":55.88}
{"ticker":"WOOF","date":"2015-12-24","pret":0.00952,"close":55.84}
{"ticker":"WOOF","date":"2015-12-28","pret":-0.00664,"close":55.96}
{"ticker":"WOOF","date":"2015-12-29","pret":0.01252,"close":55.95}
{"ticker":"WOOF","date":"2015-12-30","pret":-0.00606,"close":55.13}
{"ticker":"WOOF","date":"2015-12-31","pret":-0.01441,"close":55}
{"ticker":"WOOF","date":"2016-01-04","pret":-0.01905,"close":53.73}
{"ticker":"WOOF","date":"2016-01-05","pret":-0.00686,"close":53.6}
{"ticker":"WOR","date":"2015-01-02","pret":-0.02975,"close":29.85}
{"ticker":"WOR","date":"2015-01-05","pret":-0.01302,"close":28.78}
{"ticker":"WOR","date":"2015-01-06","pret":-0.03454,"close":27.93}
{"ticker":"WOR","date":"2015-01-07","pret":-0.01543,"close":26.75}
{"ticker":"WOR","date":"2015-01-08","pret":-0.04333,"close":26.99}
{"ticker":"WOR","date":"2015-01-09","pret":0.00037,"close":26.25}
{"ticker":"WOR","date":"2015-01-12","pret":-0.02919,"close":25.79}
{"ticker":"WOR","date":"2015-01-13","pret":-0.01338,"close":25.29}
{"ticker":"WOR","date":"2015-01-14","pret":-0.04971,"close":24.38}
{"ticker":"WOR","date":"2015-01-15","pret":-0.00487,"close":24.18}
{"ticker":"WOR","date":"2015-01-16","pret":-0.02012,"close":25.65}
{"ticker":"WOR","date":"2015-01-20","pret":0.06658,"close":25.89}
{"ticker":"WOR","date":"2015-01-21","pret":0.00387,"close":26.1}
{"ticker":"WOR","date":"2015-01-22","pret":0.0199,"close":27.5}
{"ticker":"WOR","date":"2015-01-23","pret":0.03573,"close":28.41}
{"ticker":"WOR","date":"2015-01-26","pret":0.03732,"close":29.08}
{"ticker":"WOR","date":"2015-01-27","pret":0.01469,"close":29.71}
{"ticker":"WOR","date":"2015-01-28","pret":0.04114,"close":29.57}
{"ticker":"WOR","date":"2015-01-29","pret":-0.0151,"close":30.39}
{"ticker":"WOR","date":"2015-01-30","pret":0.01444,"close":29.93}
{"ticker":"WOR","date":"2015-02-02","pret":0.00366,"close":29.46}
{"ticker":"WOR","date":"2015-02-03","pret":-0.00633,"close":30.33}
{"ticker":"WOR","date":"2015-02-04","pret":0.004,"close":29.9}
{"ticker":"WOR","date":"2015-02-05","pret":-0.00434,"close":30.77}
{"ticker":"WOR","date":"2015-02-06","pret":0.02411,"close":31.16}
{"ticker":"WOR","date":"2015-02-09","pret":0.01329,"close":30.52}
{"ticker":"WOR","date":"2015-02-10","pret":-0.01623,"close":30.57}
{"ticker":"WOR","date":"2015-02-11","pret":-0.00492,"close":29.96}
{"ticker":"WOR","date":"2015-02-12","pret":-0.00296,"close":30.8}
{"ticker":"WOR","date":"2015-02-13","pret":0.02251,"close":31.13}
{"ticker":"WOR","date":"2015-02-17","pret":0.00515,"close":30.76}
{"ticker":"WOR","date":"2015-02-18","pret":-0.01748,"close":30.66}
{"ticker":"WOR","date":"2015-02-19","pret":-0.00886,"close":30.76}
{"ticker":"WOR","date":"2015-02-20","pret":0.01439,"close":31.14}
{"ticker":"WOR","date":"2015-02-23","pret":0.00195,"close":30.62}
{"ticker":"WOR","date":"2015-02-24","pret":-0.09658,"close":26.59}
{"ticker":"WOR","date":"2015-02-25","pret":-0.04752,"close":26.52}
{"ticker":"WOR","date":"2015-02-26","pret":-0.00978,"close":26.57}
{"ticker":"WOR","date":"2015-02-27","pret":0.00038,"close":27}
{"ticker":"WOR","date":"2015-03-02","pret":0.01835,"close":27.13}
{"ticker":"WOR","date":"2015-03-03","pret":0.00296,"close":26.96}
{"ticker":"WOR","date":"2015-03-04","pret":-0.01566,"close":26.67}
{"ticker":"WOR","date":"2015-03-05","pret":0.00263,"close":26.51}
{"ticker":"WOR","date":"2015-03-06","pret":-0.01892,"close":25.8}
{"ticker":"WOR","date":"2015-03-09","pret":-0.01114,"close":26.05}
{"ticker":"WOR","date":"2015-03-10","pret":-0.0031,"close":25.21}
{"ticker":"WOR","date":"2015-03-11","pret":-0.02789,"close":25.71}
{"ticker":"WOR","date":"2015-03-12","pret":0.036,"close":26.64}
{"ticker":"WOR","date":"2015-03-13","pret":0.0145,"close":26.12}
{"ticker":"WOR","date":"2015-03-16","pret":-0.01258,"close":25.51}
{"ticker":"WOR","date":"2015-03-17","pret":-0.02407,"close":26.45}
{"ticker":"WOR","date":"2015-03-18","pret":0.02752,"close":27.31}
{"ticker":"WOR","date":"2015-03-19","pret":0.02752,"close":27.02}
{"ticker":"WOR","date":"2015-03-20","pret":0.01293,"close":27.9}
{"ticker":"WOR","date":"2015-03-23","pret":0.02179,"close":28.51}
{"ticker":"WOR","date":"2015-03-24","pret":0.02343,"close":28.77}
{"ticker":"WOR","date":"2015-03-25","pret":0.01151,"close":25.9}
{"ticker":"WOR","date":"2015-03-26","pret":-0.10949,"close":26.1}
{"ticker":"WOR","date":"2015-03-27","pret":0.00617,"close":26.4}
{"ticker":"WOR","date":"2015-03-30","pret":0.01943,"close":27.03}
{"ticker":"WOR","date":"2015-03-31","pret":0.00901,"close":26.61}
{"ticker":"WOR","date":"2015-04-01","pret":-0.01317,"close":27.5}
{"ticker":"WOR","date":"2015-04-02","pret":0.03791,"close":27.43}
{"ticker":"WOR","date":"2015-04-06","pret":0.00364,"close":27.67}
{"ticker":"WOR","date":"2015-04-07","pret":0.0058,"close":27.42}
{"ticker":"WOR","date":"2015-04-08","pret":-0.00362,"close":27.27}
{"ticker":"WOR","date":"2015-04-09","pret":-0.01571,"close":27.81}
{"ticker":"WOR","date":"2015-04-10","pret":0.03297,"close":28.04}
{"ticker":"WOR","date":"2015-04-13","pret":-0.0025,"close":27.63}
{"ticker":"WOR","date":"2015-04-14","pret":-0.01078,"close":27.66}
{"ticker":"WOR","date":"2015-04-15","pret":0.0018,"close":28.38}
{"ticker":"WOR","date":"2015-04-16","pret":0.02457,"close":27.49}
{"ticker":"WOR","date":"2015-04-17","pret":-0.04019,"close":26.56}
{"ticker":"WOR","date":"2015-04-20","pret":-0.02147,"close":27.52}
{"ticker":"WOR","date":"2015-04-21","pret":0.02512,"close":27}
{"ticker":"WOR","date":"2015-04-22","pret":-0.01211,"close":27.05}
{"ticker":"WOR","date":"2015-04-23","pret":-0.0037,"close":27.61}
{"ticker":"WOR","date":"2015-04-24","pret":0.02561,"close":27.27}
{"ticker":"WOR","date":"2015-04-27","pret":-0.00725,"close":27.28}
{"ticker":"WOR","date":"2015-04-28","pret":-0.00511,"close":28.56}
{"ticker":"WOR","date":"2015-04-29","pret":0.03062,"close":27.84}
{"ticker":"WOR","date":"2015-04-30","pret":-0.02478,"close":27.03}
{"ticker":"WOR","date":"2015-05-01","pret":-0.00584,"close":27.53}
{"ticker":"WOR","date":"2015-05-04","pret":0.00765,"close":27.35}
{"ticker":"WOR","date":"2015-05-05","pret":-0.00436,"close":26.79}
{"ticker":"WOR","date":"2015-05-06","pret":-0.01543,"close":26.61}
{"ticker":"WOR","date":"2015-05-07","pret":-0.0255,"close":26.33}
{"ticker":"WOR","date":"2015-05-08","pret":0.01433,"close":26.85}
{"ticker":"WOR","date":"2015-05-11","pret":0.00894,"close":27.32}
{"ticker":"WOR","date":"2015-05-12","pret":0.01327,"close":27.07}
{"ticker":"WOR","date":"2015-05-13","pret":-0.0022,"close":27.4}
{"ticker":"WOR","date":"2015-05-14","pret":0.01674,"close":27.76}
{"ticker":"WOR","date":"2015-05-15","pret":0.00072,"close":27.38}
{"ticker":"WOR","date":"2015-05-18","pret":-0.0193,"close":27.79}
{"ticker":"WOR","date":"2015-05-19","pret":0.01641,"close":27.26}
{"ticker":"WOR","date":"2015-05-20","pret":-0.01054,"close":27.9}
{"ticker":"WOR","date":"2015-05-21","pret":0.02205,"close":27.67}
{"ticker":"WOR","date":"2015-05-22","pret":-0.01078,"close":27.41}
{"ticker":"WOR","date":"2015-05-26","pret":-0.01566,"close":26.8}
{"ticker":"WOR","date":"2015-05-27","pret":-0.01442,"close":27.34}
{"ticker":"WOR","date":"2015-05-28","pret":0.01258,"close":27.06}
{"ticker":"WOR","date":"2015-05-29","pret":-0.00221,"close":27.21}
{"ticker":"WOR","date":"2015-06-01","pret":0.00881,"close":27.1}
{"ticker":"WOR","date":"2015-06-02","pret":-0.00954,"close":27.7}
{"ticker":"WOR","date":"2015-06-03","pret":0.02657,"close":28.35}
{"ticker":"WOR","date":"2015-06-04","pret":0.00823,"close":28.18}
{"ticker":"WOR","date":"2015-06-05","pret":-0.00036,"close":28.26}
{"ticker":"WOR","date":"2015-06-08","pret":0.00816,"close":27.39}
{"ticker":"WOR","date":"2015-06-09","pret":-0.03379,"close":27.21}
{"ticker":"WOR","date":"2015-06-10","pret":0.00837,"close":28.03}
{"ticker":"WOR","date":"2015-06-11","pret":0.01046,"close":27.63}
{"ticker":"WOR","date":"2015-06-12","pret":-0.01228,"close":27.63}
{"ticker":"WOR","date":"2015-06-15","pret":-0.00073,"close":26.75}
{"ticker":"WOR","date":"2015-06-16","pret":-0.03176,"close":27.45}
{"ticker":"WOR","date":"2015-06-17","pret":0.03249,"close":27.19}
{"ticker":"WOR","date":"2015-06-18","pret":-0.00839,"close":27.95}
{"ticker":"WOR","date":"2015-06-19","pret":0.0203,"close":27.81}
{"ticker":"WOR","date":"2015-06-22","pret":0.0043,"close":27.8}
{"ticker":"WOR","date":"2015-06-23","pret":-0.00898,"close":28.49}
{"ticker":"WOR","date":"2015-06-24","pret":0.02458,"close":28.22}
{"ticker":"WOR","date":"2015-06-25","pret":-0.00247,"close":30.29}
{"ticker":"WOR","date":"2015-06-26","pret":0.07212,"close":30.92}
{"ticker":"WOR","date":"2015-06-29","pret":0.00915,"close":30.58}
{"ticker":"WOR","date":"2015-06-30","pret":0.00487,"close":30.06}
{"ticker":"WOR","date":"2015-07-01","pret":-0.01697,"close":30.29}
{"ticker":"WOR","date":"2015-07-02","pret":-0.00165,"close":30.12}
{"ticker":"WOR","date":"2015-07-06","pret":-0.01294,"close":29.58}
{"ticker":"WOR","date":"2015-07-07","pret":-0.02093,"close":29.49}
{"ticker":"WOR","date":"2015-07-08","pret":-0.01132,"close":28.3}
{"ticker":"WOR","date":"2015-07-09","pret":-0.00901,"close":28.48}
{"ticker":"WOR","date":"2015-07-10","pret":0.00935,"close":29.09}
{"ticker":"WOR","date":"2015-07-13","pret":0.00722,"close":29.75}
{"ticker":"WOR","date":"2015-07-14","pret":0.01461,"close":29.88}
{"ticker":"WOR","date":"2015-07-15","pret":0.00337,"close":28.75}
{"ticker":"WOR","date":"2015-07-16","pret":-0.03004,"close":28.61}
{"ticker":"WOR","date":"2015-07-17","pret":-0.01115,"close":27.96}
{"ticker":"WOR","date":"2015-07-20","pret":-0.02268,"close":27.91}
{"ticker":"WOR","date":"2015-07-21","pret":-0.00072,"close":28.02}
{"ticker":"WOR","date":"2015-07-22","pret":-0.00467,"close":27.43}
{"ticker":"WOR","date":"2015-07-23","pret":-0.00614,"close":27.32}
{"ticker":"WOR","date":"2015-07-24","pret":-0.01461,"close":26.27}
{"ticker":"WOR","date":"2015-07-27","pret":-0.0494,"close":26.27}
{"ticker":"WOR","date":"2015-07-28","pret":0.02595,"close":27.77}
{"ticker":"WOR","date":"2015-07-29","pret":0.04924,"close":28.62}
{"ticker":"WOR","date":"2015-07-30","pret":0.02688,"close":27.83}
{"ticker":"WOR","date":"2015-07-31","pret":-0.02081,"close":27.06}
{"ticker":"WOR","date":"2015-08-03","pret":-0.03925,"close":27.13}
{"ticker":"WOR","date":"2015-08-04","pret":0.01472,"close":27.03}
{"ticker":"WOR","date":"2015-08-05","pret":0.00292,"close":27.37}
{"ticker":"WOR","date":"2015-08-06","pret":-0.00474,"close":27.5}
{"ticker":"WOR","date":"2015-08-07","pret":0.00037,"close":27.14}
{"ticker":"WOR","date":"2015-08-10","pret":0.00146,"close":28.3}
{"ticker":"WOR","date":"2015-08-11","pret":0.01378,"close":27.6}
{"ticker":"WOR","date":"2015-08-12","pret":-0.01561,"close":27.07}
{"ticker":"WOR","date":"2015-08-13","pret":-0.00956,"close":26.98}
{"ticker":"WOR","date":"2015-08-14","pret":-0.00704,"close":27.9}
{"ticker":"WOR","date":"2015-08-17","pret":0.03365,"close":28.37}
{"ticker":"WOR","date":"2015-08-18","pret":0.01676,"close":27.42}
{"ticker":"WOR","date":"2015-08-19","pret":-0.04819,"close":27}
{"ticker":"WOR","date":"2015-08-20","pret":-0.00484,"close":26.1}
{"ticker":"WOR","date":"2015-08-21","pret":-0.06233,"close":25.44}
{"ticker":"WOR","date":"2015-08-24","pret":-0.03844,"close":24.37}
{"ticker":"WOR","date":"2015-08-25","pret":0.04635,"close":23.52}
{"ticker":"WOR","date":"2015-08-26","pret":-0.0538,"close":24.18}
{"ticker":"WOR","date":"2015-08-27","pret":0.0169,"close":25.15}
{"ticker":"WOR","date":"2015-08-28","pret":0.02343,"close":25.29}
{"ticker":"WOR","date":"2015-08-31","pret":0,"close":25.59}
{"ticker":"WOR","date":"2015-09-01","pret":-0.00882,"close":24.29}
{"ticker":"WOR","date":"2015-09-02","pret":-0.00242,"close":25}
{"ticker":"WOR","date":"2015-09-03","pret":0.01084,"close":24.7}
{"ticker":"WOR","date":"2015-09-04","pret":-0.03,"close":24.07}
{"ticker":"WOR","date":"2015-09-08","pret":0.01511,"close":24.71}
{"ticker":"WOR","date":"2015-09-09","pret":0.01927,"close":24.21}
{"ticker":"WOR","date":"2015-09-10","pret":-0.03727,"close":24.14}
{"ticker":"WOR","date":"2015-09-11","pret":-0.01246,"close":23.86}
{"ticker":"WOR","date":"2015-09-14","pret":-0.00587,"close":23.33}
{"ticker":"WOR","date":"2015-09-15","pret":-0.01312,"close":23.99}
{"ticker":"WOR","date":"2015-09-16","pret":0.02523,"close":24.48}
{"ticker":"WOR","date":"2015-09-17","pret":0.01156,"close":24.21}
{"ticker":"WOR","date":"2015-09-18","pret":-0.0241,"close":23.52}
{"ticker":"WOR","date":"2015-09-21","pret":-0.00506,"close":23.41}
{"ticker":"WOR","date":"2015-09-22","pret":-0.03221,"close":22.46}
{"ticker":"WOR","date":"2015-09-23","pret":-0.01141,"close":21.88}
{"ticker":"WOR","date":"2015-09-24","pret":-0.05444,"close":25.9}
{"ticker":"WOR","date":"2015-09-25","pret":0.19314,"close":25.24}
{"ticker":"WOR","date":"2015-09-28","pret":-0.0364,"close":25.66}
{"ticker":"WOR","date":"2015-09-29","pret":0.031,"close":25.9}
{"ticker":"WOR","date":"2015-09-30","pret":0.0142,"close":26.48}
{"ticker":"WOR","date":"2015-10-01","pret":0.01437,"close":26.77}
{"ticker":"WOR","date":"2015-10-02","pret":-0.00943,"close":27.57}
{"ticker":"WOR","date":"2015-10-05","pret":0.05602,"close":28.01}
{"ticker":"WOR","date":"2015-10-06","pret":0.00322,"close":28.61}
{"ticker":"WOR","date":"2015-10-07","pret":0.03338,"close":29.15}
{"ticker":"WOR","date":"2015-10-08","pret":0.00207,"close":29.24}
{"ticker":"WOR","date":"2015-10-09","pret":0.02082,"close":29.76}
{"ticker":"WOR","date":"2015-10-12","pret":0.01242,"close":29.87}
{"ticker":"WOR","date":"2015-10-13","pret":-0.01546,"close":29.79}
{"ticker":"WOR","date":"2015-10-14","pret":0.0168,"close":30.04}
{"ticker":"WOR","date":"2015-10-15","pret":0.00465,"close":31.22}
{"ticker":"WOR","date":"2015-10-16","pret":0.0355,"close":29.85}
{"ticker":"WOR","date":"2015-10-19","pret":-0.04986,"close":29.79}
{"ticker":"WOR","date":"2015-10-20","pret":-0.00404,"close":30.09}
{"ticker":"WOR","date":"2015-10-21","pret":0.0237,"close":30.17}
{"ticker":"WOR","date":"2015-10-22","pret":0.00395,"close":30.92}
{"ticker":"WOR","date":"2015-10-23","pret":0.02338,"close":31.8}
{"ticker":"WOR","date":"2015-10-26","pret":0.01624,"close":30.62}
{"ticker":"WOR","date":"2015-10-27","pret":-0.03896,"close":30.49}
{"ticker":"WOR","date":"2015-10-28","pret":0.00262,"close":31.36}
{"ticker":"WOR","date":"2015-10-29","pret":0.01721,"close":31.01}
{"ticker":"WOR","date":"2015-10-30","pret":0.00193,"close":30.7}
{"ticker":"WOR","date":"2015-11-02","pret":-0.0175,"close":32.14}
{"ticker":"WOR","date":"2015-11-03","pret":0.04569,"close":32.05}
{"ticker":"WOR","date":"2015-11-04","pret":0.00094,"close":31.97}
{"ticker":"WOR","date":"2015-11-05","pret":-0.01288,"close":30.81}
{"ticker":"WOR","date":"2015-11-06","pret":-0.03571,"close":30.96}
{"ticker":"WOR","date":"2015-11-09","pret":0.00913,"close":30.1}
{"ticker":"WOR","date":"2015-11-10","pret":-0.02664,"close":30.51}
{"ticker":"WOR","date":"2015-11-11","pret":0.02274,"close":30.3}
{"ticker":"WOR","date":"2015-11-12","pret":-0.02976,"close":29.43}
{"ticker":"WOR","date":"2015-11-13","pret":-0.00775,"close":29.64}
{"ticker":"WOR","date":"2015-11-16","pret":0.00135,"close":29.92}
{"ticker":"WOR","date":"2015-11-17","pret":0.00942,"close":29.31}
{"ticker":"WOR","date":"2015-11-18","pret":-0.00503,"close":30.61}
{"ticker":"WOR","date":"2015-11-19","pret":0.02917,"close":30.6}
{"ticker":"WOR","date":"2015-11-20","pret":0.00586,"close":29.98}
{"ticker":"WOR","date":"2015-11-23","pret":-0.029,"close":29.75}
{"ticker":"WOR","date":"2015-11-24","pret":-0.00772,"close":30.93}
{"ticker":"WOR","date":"2015-11-25","pret":0.03931,"close":30.3}
{"ticker":"WOR","date":"2015-11-26"}
{"ticker":"WOR","date":"2015-11-27","pret":-0.02992,"close":30.64}
{"ticker":"WOR","date":"2015-11-30","pret":0.02538,"close":30.77}
{"ticker":"WOR","date":"2015-12-01","pret":0.00422,"close":31.12}
{"ticker":"WOR","date":"2015-12-02","pret":0.00065,"close":30.42}
{"ticker":"WOR","date":"2015-12-03","pret":-0.00552,"close":30.23}
{"ticker":"WOR","date":"2015-12-04","pret":-0.01542,"close":30.38}
{"ticker":"WOR","date":"2015-12-07","pret":-0.00033,"close":29.33}
{"ticker":"WOR","date":"2015-12-08","pret":-0.04985,"close":28.53}
{"ticker":"WOR","date":"2015-12-09","pret":0.00312,"close":28.32}
{"ticker":"WOR","date":"2015-12-10","pret":-0.01607,"close":29.34}
{"ticker":"WOR","date":"2015-12-11","pret":-0.00956,"close":27.67}
{"ticker":"WOR","date":"2015-12-14","pret":-0.01939,"close":27.63}
{"ticker":"WOR","date":"2015-12-15","pret":0.01404,"close":26.96}
{"ticker":"WOR","date":"2015-12-16","pret":-0.0353,"close":26.99}
{"ticker":"WOR","date":"2015-12-17"}
{"ticker":"WOR","date":"2015-12-18","pret":0.08652,"close":29.75}
{"ticker":"WOR","date":"2015-12-21","pret":0.01918,"close":30.01}
{"ticker":"WOR","date":"2015-12-22","pret":0.01258,"close":30.85}
{"ticker":"WOR","date":"2015-12-23","pret":0.01664,"close":31.11}
{"ticker":"WOR","date":"2015-12-24","pret":0.00742,"close":31.04}
{"ticker":"WOR","date":"2015-12-28","pret":-0.01163,"close":30.69}
{"ticker":"WOR","date":"2015-12-29","pret":0.00616,"close":30.95}
{"ticker":"WOR","date":"2015-12-30","pret":-0.00583,"close":30.47}
{"ticker":"WOR","date":"2015-12-31","pret":-0.01341,"close":30.14}
{"ticker":"WOR","date":"2016-01-04","pret":-0.02433,"close":29.68}
{"ticker":"WOR","date":"2016-01-05","pret":0.01074,"close":30.01}
{"ticker":"WPC","date":"2015-01-02","pret":-0.01903,"close":70.76}
{"ticker":"WPC","date":"2015-01-05","pret":0.00426,"close":70.75}
{"ticker":"WPC","date":"2015-01-06","pret":-0.00142,"close":70.97}
{"ticker":"WPC","date":"2015-01-07","pret":0.01241,"close":71.63}
{"ticker":"WPC","date":"2015-01-08","pret":0.00782,"close":71.52}
{"ticker":"WPC","date":"2015-01-09","pret":-0.0081,"close":71.29}
{"ticker":"WPC","date":"2015-01-12","pret":0.00238,"close":71.89}
{"ticker":"WPC","date":"2015-01-13","pret":0.00572,"close":71.23}
{"ticker":"WPC","date":"2015-01-14","pret":-0.01358,"close":71.75}
{"ticker":"WPC","date":"2015-01-15","pret":0.01747,"close":71.97}
{"ticker":"WPC","date":"2015-01-16","pret":-0.0057,"close":71.98}
{"ticker":"WPC","date":"2015-01-20","pret":0.00348,"close":71.9}
{"ticker":"WPC","date":"2015-01-21","pret":-0.00042,"close":71.65}
{"ticker":"WPC","date":"2015-01-22","pret":0.00305,"close":73}
{"ticker":"WPC","date":"2015-01-23","pret":0.01198,"close":72.77}
{"ticker":"WPC","date":"2015-01-26","pret":-0.00453,"close":73.58}
{"ticker":"WPC","date":"2015-01-27","pret":0.0078,"close":73.25}
{"ticker":"WPC","date":"2015-01-28","pret":0.00408,"close":72.97}
{"ticker":"WPC","date":"2015-01-29","pret":-0.00558,"close":73.14}
{"ticker":"WPC","date":"2015-01-30","pret":-0.00219,"close":71.81}
{"ticker":"WPC","date":"2015-02-02","pret":-0.01364,"close":70.91}
{"ticker":"WPC","date":"2015-02-03","pret":-0.0192,"close":71.33}
{"ticker":"WPC","date":"2015-02-04","pret":0.00873,"close":71.08}
{"ticker":"WPC","date":"2015-02-05","pret":-0.00014,"close":72.13}
{"ticker":"WPC","date":"2015-02-06","pret":0.00935,"close":69.73}
{"ticker":"WPC","date":"2015-02-09","pret":-0.03607,"close":69.09}
{"ticker":"WPC","date":"2015-02-10","pret":-0.00361,"close":69.11}
{"ticker":"WPC","date":"2015-02-11","pret":-0.0013,"close":69.35}
{"ticker":"WPC","date":"2015-02-12","pret":0.01051,"close":71.46}
{"ticker":"WPC","date":"2015-02-13","pret":0.02196,"close":70.82}
{"ticker":"WPC","date":"2015-02-17","pret":-0.00816,"close":70.36}
{"ticker":"WPC","date":"2015-02-18","pret":-0.0078,"close":70.84}
{"ticker":"WPC","date":"2015-02-19","pret":0.00526,"close":69.86}
{"ticker":"WPC","date":"2015-02-20","pret":-0.01197,"close":71.05}
{"ticker":"WPC","date":"2015-02-23","pret":0.01959,"close":71.73}
{"ticker":"WPC","date":"2015-02-24","pret":0.01174,"close":69.45}
{"ticker":"WPC","date":"2015-02-25","pret":-0.03766,"close":69.17}
{"ticker":"WPC","date":"2015-02-26","pret":-0.00884,"close":68.08}
{"ticker":"WPC","date":"2015-02-27","pret":-0.00701,"close":68.58}
{"ticker":"WPC","date":"2015-03-02","pret":0.00541,"close":69.61}
{"ticker":"WPC","date":"2015-03-03","pret":0.01303,"close":69.25}
{"ticker":"WPC","date":"2015-03-04","pret":-0.00722,"close":68.74}
{"ticker":"WPC","date":"2015-03-05","pret":0.00477,"close":68.55}
{"ticker":"WPC","date":"2015-03-06","pret":-0.02158,"close":65.92}
{"ticker":"WPC","date":"2015-03-09","pret":-0.02825,"close":66.55}
{"ticker":"WPC","date":"2015-03-10","pret":0.0086,"close":66.39}
{"ticker":"WPC","date":"2015-03-11","pret":-0.0006,"close":66.18}
{"ticker":"WPC","date":"2015-03-12","pret":0.00255,"close":67.34}
{"ticker":"WPC","date":"2015-03-13","pret":0.00985,"close":67.76}
{"ticker":"WPC","date":"2015-03-16","pret":0.01005,"close":68.34}
{"ticker":"WPC","date":"2015-03-17","pret":0.00147,"close":68.8}
{"ticker":"WPC","date":"2015-03-18","pret":0.01052,"close":69.89}
{"ticker":"WPC","date":"2015-03-19","pret":0.01113,"close":69.34}
{"ticker":"WPC","date":"2015-03-20","pret":0.00158,"close":70.82}
{"ticker":"WPC","date":"2015-03-23","pret":0.0158,"close":70.82}
{"ticker":"WPC","date":"2015-03-24","pret":-0.00425,"close":70.15}
{"ticker":"WPC","date":"2015-03-25","pret":-0.00213,"close":69.19}
{"ticker":"WPC","date":"2015-03-26","pret":-0.01879,"close":68.49}
{"ticker":"WPC","date":"2015-03-27","pret":-0.01783,"close":67.48}
{"ticker":"WPC","date":"2015-03-30","pret":-0.00621,"close":67.9}
{"ticker":"WPC","date":"2015-03-31","pret":0.00577,"close":68}
{"ticker":"WPC","date":"2015-04-01","pret":0.00353,"close":68.03}
{"ticker":"WPC","date":"2015-04-02","pret":0.00029,"close":68.72}
{"ticker":"WPC","date":"2015-04-06","pret":0.00965,"close":69.33}
{"ticker":"WPC","date":"2015-04-07","pret":0.00884,"close":68.24}
{"ticker":"WPC","date":"2015-04-08","pret":-0.01511,"close":68.67}
{"ticker":"WPC","date":"2015-04-09","pret":0.00219,"close":67.21}
{"ticker":"WPC","date":"2015-04-10","pret":-0.01146,"close":66.92}
{"ticker":"WPC","date":"2015-04-13","pret":-0.011,"close":66.18}
{"ticker":"WPC","date":"2015-04-14","pret":-0.00946,"close":66.61}
{"ticker":"WPC","date":"2015-04-15","pret":0.00482,"close":65.35}
{"ticker":"WPC","date":"2015-04-16","pret":-0.0191,"close":65.72}
{"ticker":"WPC","date":"2015-04-17","pret":0.00565,"close":65.42}
{"ticker":"WPC","date":"2015-04-20","pret":-0.00335,"close":65.39}
{"ticker":"WPC","date":"2015-04-21","pret":0.00381,"close":65.38}
{"ticker":"WPC","date":"2015-04-22","pret":-0.00595,"close":65.58}
{"ticker":"WPC","date":"2015-04-23","pret":0.00366,"close":65.45}
{"ticker":"WPC","date":"2015-04-24","pret":0,"close":66.28}
{"ticker":"WPC","date":"2015-04-27","pret":0.01001,"close":66.09}
{"ticker":"WPC","date":"2015-04-28","pret":-0.00227,"close":65.74}
{"ticker":"WPC","date":"2015-04-29","pret":-0.00851,"close":64.77}
{"ticker":"WPC","date":"2015-04-30","pret":-0.01382,"close":63.48}
{"ticker":"WPC","date":"2015-05-01","pret":-0.01622,"close":63.9}
{"ticker":"WPC","date":"2015-05-04","pret":0.00564,"close":64.27}
{"ticker":"WPC","date":"2015-05-05","pret":0.00281,"close":63.08}
{"ticker":"WPC","date":"2015-05-06","pret":-0.01682,"close":63.1}
{"ticker":"WPC","date":"2015-05-07","pret":-0.00095,"close":63.86}
{"ticker":"WPC","date":"2015-05-08","pret":0.02275,"close":64.38}
{"ticker":"WPC","date":"2015-05-11","pret":-0.00342,"close":63.51}
{"ticker":"WPC","date":"2015-05-12","pret":-0.01648,"close":63.54}
{"ticker":"WPC","date":"2015-05-13","pret":0.01227,"close":63.16}
{"ticker":"WPC","date":"2015-05-14","pret":-0.00659,"close":64.27}
{"ticker":"WPC","date":"2015-05-15","pret":0.01111,"close":64.73}
{"ticker":"WPC","date":"2015-05-18","pret":-0.00031,"close":64.09}
{"ticker":"WPC","date":"2015-05-19","pret":-0.00781,"close":63.45}
{"ticker":"WPC","date":"2015-05-20","pret":0.00031,"close":63.48}
{"ticker":"WPC","date":"2015-05-21","pret":-0.00598,"close":63.31}
{"ticker":"WPC","date":"2015-05-22","pret":-0.00032,"close":63.77}
{"ticker":"WPC","date":"2015-05-26","pret":0.00614,"close":63.04}
{"ticker":"WPC","date":"2015-05-27","pret":-0.0104,"close":63.85}
{"ticker":"WPC","date":"2015-05-28","pret":0.00993,"close":63.86}
{"ticker":"WPC","date":"2015-05-29","pret":0.0011,"close":63.69}
{"ticker":"WPC","date":"2015-06-01","pret":0.00313,"close":63.86}
{"ticker":"WPC","date":"2015-06-02","pret":-0.00329,"close":63.5}
{"ticker":"WPC","date":"2015-06-03","pret":-0.00613,"close":62.63}
{"ticker":"WPC","date":"2015-06-04","pret":-0.01094,"close":62.6}
{"ticker":"WPC","date":"2015-06-05","pret":-0.01397,"close":61.62}
{"ticker":"WPC","date":"2015-06-08","pret":-0.00421,"close":61.27}
{"ticker":"WPC","date":"2015-06-09","pret":-0.00439,"close":61.29}
{"ticker":"WPC","date":"2015-06-10","pret":0.00212,"close":61.55}
{"ticker":"WPC","date":"2015-06-11","pret":0.00536,"close":61.85}
{"ticker":"WPC","date":"2015-06-12","pret":-0.00016,"close":61.84}
{"ticker":"WPC","date":"2015-06-15","pret":0.00065,"close":61.45}
{"ticker":"WPC","date":"2015-06-16","pret":-0.00487,"close":61.5}
{"ticker":"WPC","date":"2015-06-17","pret":0,"close":62.11}
{"ticker":"WPC","date":"2015-06-18","pret":0.01084,"close":62.4}
{"ticker":"WPC","date":"2015-06-19","pret":0.0112,"close":62.32}
{"ticker":"WPC","date":"2015-06-22","pret":-0.00734,"close":61.26}
{"ticker":"WPC","date":"2015-06-23","pret":-0.0186,"close":61.85}
{"ticker":"WPC","date":"2015-06-24","pret":0.01104,"close":61.09}
{"ticker":"WPC","date":"2015-06-25","pret":-0.02154,"close":59.63}
{"ticker":"WPC","date":"2015-06-26","pret":-0.03287,"close":59.2}
{"ticker":"WPC","date":"2015-06-29","pret":0.00612,"close":58.83}
{"ticker":"WPC","date":"2015-06-30","pret":0.00355,"close":58.94}
{"ticker":"WPC","date":"2015-07-01","pret":-0.00237,"close":59.43}
{"ticker":"WPC","date":"2015-07-02","pret":0.01528,"close":59.28}
{"ticker":"WPC","date":"2015-07-06","pret":-0.01511,"close":59.67}
{"ticker":"WPC","date":"2015-07-07","pret":0.01194,"close":60.32}
{"ticker":"WPC","date":"2015-07-08","pret":0.00317,"close":59.8}
{"ticker":"WPC","date":"2015-07-09","pret":0.0005,"close":59.42}
{"ticker":"WPC","date":"2015-07-10","pret":-0.00501,"close":60.06}
{"ticker":"WPC","date":"2015-07-13","pret":0.01215,"close":60.41}
{"ticker":"WPC","date":"2015-07-14","pret":-0.00182,"close":60.27}
{"ticker":"WPC","date":"2015-07-15","pret":0.0038,"close":60.51}
{"ticker":"WPC","date":"2015-07-16","pret":-0.00083,"close":60.73}
{"ticker":"WPC","date":"2015-07-17","pret":0.00149,"close":60.32}
{"ticker":"WPC","date":"2015-07-20","pret":-0.00596,"close":60.36}
{"ticker":"WPC","date":"2015-07-21","pret":0.00166,"close":60.21}
{"ticker":"WPC","date":"2015-07-22","pret":-0.00332,"close":60.68}
{"ticker":"WPC","date":"2015-07-23","pret":0.00597,"close":60.08}
{"ticker":"WPC","date":"2015-07-24","pret":-0.0098,"close":60.08}
{"ticker":"WPC","date":"2015-07-27","pret":0.00033,"close":59.73}
{"ticker":"WPC","date":"2015-07-28","pret":-0.00418,"close":59.95}
{"ticker":"WPC","date":"2015-07-29","pret":0.00117,"close":60.84}
{"ticker":"WPC","date":"2015-07-30","pret":0.01462,"close":60.68}
{"ticker":"WPC","date":"2015-07-31","pret":0.0028,"close":61.19}
{"ticker":"WPC","date":"2015-08-03","pret":0.00558,"close":61.88}
{"ticker":"WPC","date":"2015-08-04","pret":0.00457,"close":61.21}
{"ticker":"WPC","date":"2015-08-05","pret":-0.00539,"close":60.03}
{"ticker":"WPC","date":"2015-08-06","pret":-0.01683,"close":60.55}
{"ticker":"WPC","date":"2015-08-07","pret":0.00432,"close":60.91}
{"ticker":"WPC","date":"2015-08-10","pret":0.01202,"close":60.85}
{"ticker":"WPC","date":"2015-08-11","pret":-0.00164,"close":61.46}
{"ticker":"WPC","date":"2015-08-12","pret":0.00638,"close":61.49}
{"ticker":"WPC","date":"2015-08-13","pret":-0.00098,"close":61.27}
{"ticker":"WPC","date":"2015-08-14","pret":-0.00163,"close":61.69}
{"ticker":"WPC","date":"2015-08-17","pret":0.01137,"close":62.32}
{"ticker":"WPC","date":"2015-08-18","pret":0.00339,"close":62.39}
{"ticker":"WPC","date":"2015-08-19","pret":-0.0008,"close":62.13}
{"ticker":"WPC","date":"2015-08-20","pret":-0.00097,"close":61.66}
{"ticker":"WPC","date":"2015-08-21","pret":-0.01054,"close":60.3}
{"ticker":"WPC","date":"2015-08-24","pret":-0.04398,"close":57.98}
{"ticker":"WPC","date":"2015-08-25","pret":-0.01062,"close":56.53}
{"ticker":"WPC","date":"2015-08-26","pret":-0.01317,"close":57.85}
{"ticker":"WPC","date":"2015-08-27","pret":0.01248,"close":58.71}
{"ticker":"WPC","date":"2015-08-28","pret":0.01079,"close":58.62}
{"ticker":"WPC","date":"2015-08-31","pret":-0.00427,"close":57.47}
{"ticker":"WPC","date":"2015-09-01","pret":-0.02495,"close":56.81}
{"ticker":"WPC","date":"2015-09-02","pret":0.00438,"close":57.42}
{"ticker":"WPC","date":"2015-09-03","pret":0.00644,"close":57.34}
{"ticker":"WPC","date":"2015-09-04","pret":-0.01082,"close":56.62}
{"ticker":"WPC","date":"2015-09-08","pret":0.00542,"close":56.9}
{"ticker":"WPC","date":"2015-09-09","pret":0.00017,"close":56.51}
{"ticker":"WPC","date":"2015-09-10","pret":-0.01512,"close":56.23}
{"ticker":"WPC","date":"2015-09-11","pret":-0.0064,"close":56.88}
{"ticker":"WPC","date":"2015-09-14","pret":0.01416,"close":57.04}
{"ticker":"WPC","date":"2015-09-15","pret":0.00193,"close":57.3}
{"ticker":"WPC","date":"2015-09-16","pret":0.00507,"close":58.02}
{"ticker":"WPC","date":"2015-09-17","pret":0.01214,"close":58.69}
{"ticker":"WPC","date":"2015-09-18","pret":0.00207,"close":59.23}
{"ticker":"WPC","date":"2015-09-21","pret":0.01875,"close":59.87}
{"ticker":"WPC","date":"2015-09-22","pret":0.00253,"close":58.76}
{"ticker":"WPC","date":"2015-09-23","pret":-0.00829,"close":59.05}
{"ticker":"WPC","date":"2015-09-24","pret":0.00119,"close":59.04}
{"ticker":"WPC","date":"2015-09-25","pret":0.00254,"close":58.88}
{"ticker":"WPC","date":"2015-09-28","pret":-0.02293,"close":56.97}
{"ticker":"WPC","date":"2015-09-29","pret":-0.01711,"close":57.19}
{"ticker":"WPC","date":"2015-09-30","pret":0.01295,"close":57.81}
{"ticker":"WPC","date":"2015-10-01","pret":0.00848,"close":57.83}
{"ticker":"WPC","date":"2015-10-02","pret":-0.00814,"close":58.12}
{"ticker":"WPC","date":"2015-10-05","pret":0.01192,"close":58.77}
{"ticker":"WPC","date":"2015-10-06","pret":0.00974,"close":58.52}
{"ticker":"WPC","date":"2015-10-07","pret":-0.00221,"close":59.48}
{"ticker":"WPC","date":"2015-10-08","pret":0.0122,"close":60.12}
{"ticker":"WPC","date":"2015-10-09","pret":0.01188,"close":60.11}
{"ticker":"WPC","date":"2015-10-12","pret":0.00066,"close":60.71}
{"ticker":"WPC","date":"2015-10-13","pret":0.00597,"close":60.5}
{"ticker":"WPC","date":"2015-10-14","pret":0.00033,"close":60.23}
{"ticker":"WPC","date":"2015-10-15","pret":0.00346,"close":60.87}
{"ticker":"WPC","date":"2015-10-16","pret":0.00558,"close":61.46}
{"ticker":"WPC","date":"2015-10-19","pret":0.00702,"close":62.34}
{"ticker":"WPC","date":"2015-10-20","pret":0.01164,"close":62.69}
{"ticker":"WPC","date":"2015-10-21","pret":0.00705,"close":63.44}
{"ticker":"WPC","date":"2015-10-22","pret":0.01458,"close":63.88}
{"ticker":"WPC","date":"2015-10-23","pret":0.00533,"close":63.72}
{"ticker":"WPC","date":"2015-10-26","pret":-0.00392,"close":64.1}
{"ticker":"WPC","date":"2015-10-27","pret":0.00517,"close":64}
{"ticker":"WPC","date":"2015-10-28","pret":0,"close":63.79}
{"ticker":"WPC","date":"2015-10-29","pret":-0.00832,"close":63.94}
{"ticker":"WPC","date":"2015-10-30","pret":0.00847,"close":63.37}
{"ticker":"WPC","date":"2015-11-02","pret":-0.01115,"close":64.43}
{"ticker":"WPC","date":"2015-11-03","pret":0.00551,"close":64.49}
{"ticker":"WPC","date":"2015-11-04","pret":0.01559,"close":64.25}
{"ticker":"WPC","date":"2015-11-05","pret":-0.01622,"close":64.61}
{"ticker":"WPC","date":"2015-11-06","pret":0.00596,"close":61.99}
{"ticker":"WPC","date":"2015-11-09","pret":-0.03742,"close":60.86}
{"ticker":"WPC","date":"2015-11-10","pret":-0.01405,"close":61.28}
{"ticker":"WPC","date":"2015-11-11","pret":0.00852,"close":61.66}
{"ticker":"WPC","date":"2015-11-12","pret":0.00488,"close":60.74}
{"ticker":"WPC","date":"2015-11-13","pret":-0.01061,"close":59.94}
{"ticker":"WPC","date":"2015-11-16","pret":-0.01588,"close":60.61}
{"ticker":"WPC","date":"2015-11-17","pret":0.00698,"close":60.55}
{"ticker":"WPC","date":"2015-11-18","pret":0.00594,"close":60.95}
{"ticker":"WPC","date":"2015-11-19","pret":0.00378,"close":61.22}
{"ticker":"WPC","date":"2015-11-20","pret":0.00409,"close":61.83}
{"ticker":"WPC","date":"2015-11-23","pret":0.00748,"close":61.77}
{"ticker":"WPC","date":"2015-11-24","pret":-0.00373,"close":61.46}
{"ticker":"WPC","date":"2015-11-25","pret":0.00114,"close":61.58}
{"ticker":"WPC","date":"2015-11-26"}
{"ticker":"WPC","date":"2015-11-27","pret":0.00032,"close":62.22}
{"ticker":"WPC","date":"2015-11-30","pret":0.01403,"close":61.87}
{"ticker":"WPC","date":"2015-12-01","pret":-0.00498,"close":62.67}
{"ticker":"WPC","date":"2015-12-02","pret":0.0069,"close":61.46}
{"ticker":"WPC","date":"2015-12-03","pret":-0.01774,"close":60.38}
{"ticker":"WPC","date":"2015-12-04","pret":-0.0164,"close":60.98}
{"ticker":"WPC","date":"2015-12-07","pret":0.00577,"close":60.99}
{"ticker":"WPC","date":"2015-12-08","pret":-0.00016,"close":61.03}
{"ticker":"WPC","date":"2015-12-09","pret":-0.00214,"close":60.53}
{"ticker":"WPC","date":"2015-12-10","pret":-0.00248,"close":60.06}
{"ticker":"WPC","date":"2015-12-11","pret":-0.029,"close":59.11}
{"ticker":"WPC","date":"2015-12-14","pret":0.00357,"close":59.68}
{"ticker":"WPC","date":"2015-12-15","pret":0.01681,"close":59.94}
{"ticker":"WPC","date":"2015-12-16","pret":0,"close":60.97}
{"ticker":"WPC","date":"2015-12-17"}
{"ticker":"WPC","date":"2015-12-18","pret":0.01768,"close":59.77}
{"ticker":"WPC","date":"2015-12-21","pret":-0.01501,"close":59.51}
{"ticker":"WPC","date":"2015-12-22","pret":-0.01524,"close":59.72}
{"ticker":"WPC","date":"2015-12-23","pret":0.01174,"close":60.1}
{"ticker":"WPC","date":"2015-12-24","pret":0.00333,"close":60.15}
{"ticker":"WPC","date":"2015-12-28","pret":-0.00417,"close":60.84}
{"ticker":"WPC","date":"2015-12-29","pret":0.00083,"close":60.07}
{"ticker":"WPC","date":"2015-12-30","pret":0.00083,"close":59.62}
{"ticker":"WPC","date":"2015-12-31","pret":-0.00988,"close":59}
{"ticker":"WPC","date":"2016-01-04","pret":-0.01322,"close":58.96}
{"ticker":"WPC","date":"2016-01-05","pret":0.00561,"close":59.97}
{"ticker":"WPG","date":"2015-01-02","pret":-0.00404,"close":17.42}
{"ticker":"WPG","date":"2015-01-05","pret":0.00346,"close":17.59}
{"ticker":"WPG","date":"2015-01-06","pret":0.01486,"close":17.5}
{"ticker":"WPG","date":"2015-01-07","pret":-0.0074,"close":18.01}
{"ticker":"WPG","date":"2015-01-08","pret":0.03039,"close":18.05}
{"ticker":"WPG","date":"2015-01-09","pret":0.00332,"close":17.7}
{"ticker":"WPG","date":"2015-01-12","pret":-0.01953,"close":17.8}
{"ticker":"WPG","date":"2015-01-13","pret":0.00506,"close":17.85}
{"ticker":"WPG","date":"2015-01-14","pret":-0.01184,"close":17.97}
{"ticker":"WPG","date":"2015-01-15","pret":0.02465,"close":18.18}
{"ticker":"WPG","date":"2015-01-16","pret":0.00221,"close":18.03}
{"ticker":"WPG","date":"2015-01-20","pret":-0.00332,"close":17.27}
{"ticker":"WPG","date":"2015-01-21","pret":-0.04302,"close":17.43}
{"ticker":"WPG","date":"2015-01-22","pret":0.00978,"close":18}
{"ticker":"WPG","date":"2015-01-23","pret":0.02879,"close":18.03}
{"ticker":"WPG","date":"2015-01-26","pret":0.00222,"close":17.98}
{"ticker":"WPG","date":"2015-01-27","pret":-0.00948,"close":17.8}
{"ticker":"WPG","date":"2015-01-28","pret":0.00392,"close":17.53}
{"ticker":"WPG","date":"2015-01-29","pret":-0.02316,"close":17.74}
{"ticker":"WPG","date":"2015-01-30","pret":0.01193,"close":17.68}
{"ticker":"WPG","date":"2015-02-02","pret":0,"close":17.51}
{"ticker":"WPG","date":"2015-02-03","pret":-0.01536,"close":17.39}
{"ticker":"WPG","date":"2015-02-04","pret":-0.00806,"close":17.3}
{"ticker":"WPG","date":"2015-02-05","pret":0.00519,"close":17.61}
{"ticker":"WPG","date":"2015-02-06","pret":0.012,"close":17.15}
{"ticker":"WPG","date":"2015-02-09","pret":-0.0294,"close":17.11}
{"ticker":"WPG","date":"2015-02-10","pret":0.00292,"close":16.96}
{"ticker":"WPG","date":"2015-02-11","pret":-0.01115,"close":16.91}
{"ticker":"WPG","date":"2015-02-12","pret":0.00177,"close":17.05}
{"ticker":"WPG","date":"2015-02-13","pret":0.00411,"close":17.09}
{"ticker":"WPG","date":"2015-02-17","pret":-0.00294,"close":17.06}
{"ticker":"WPG","date":"2015-02-18","pret":0.00059,"close":17.28}
{"ticker":"WPG","date":"2015-02-19","pret":0.01285,"close":17.14}
{"ticker":"WPG","date":"2015-02-20","pret":-0.00874,"close":17.3}
{"ticker":"WPG","date":"2015-02-23","pret":0.01568,"close":17.48}
{"ticker":"WPG","date":"2015-02-24","pret":0.00632,"close":17.28}
{"ticker":"WPG","date":"2015-02-25","pret":-0.00978,"close":17.72}
{"ticker":"WPG","date":"2015-02-26","pret":0.02344,"close":17.52}
{"ticker":"WPG","date":"2015-02-27","pret":-0.01022,"close":17.33}
{"ticker":"WPG","date":"2015-03-02","pret":-0.00975,"close":17.3}
{"ticker":"WPG","date":"2015-03-03","pret":-0.00578,"close":17.02}
{"ticker":"WPG","date":"2015-03-04","pret":-0.02346,"close":16.71}
{"ticker":"WPG","date":"2015-03-05","pret":-0.00595,"close":16.78}
{"ticker":"WPG","date":"2015-03-06","pret":-0.00839,"close":16.37}
{"ticker":"WPG","date":"2015-03-09","pret":-0.00846,"close":16.25}
{"ticker":"WPG","date":"2015-03-10","pret":-0.01406,"close":16.15}
{"ticker":"WPG","date":"2015-03-11","pret":-0.0037,"close":16.32}
{"ticker":"WPG","date":"2015-03-12","pret":0.0129,"close":16.53}
{"ticker":"WPG","date":"2015-03-13","pret":0.00487,"close":16.55}
{"ticker":"WPG","date":"2015-03-16","pret":0.00907,"close":16.74}
{"ticker":"WPG","date":"2015-03-17","pret":0.0024,"close":16.44}
{"ticker":"WPG","date":"2015-03-18","pret":-0.01573,"close":16.69}
{"ticker":"WPG","date":"2015-03-19","pret":0.01453,"close":16.71}
{"ticker":"WPG","date":"2015-03-20","pret":0.00957,"close":17.06}
{"ticker":"WPG","date":"2015-03-23","pret":0.0136,"close":17.02}
{"ticker":"WPG","date":"2015-03-24","pret":-0.00412,"close":16.95}
{"ticker":"WPG","date":"2015-03-25","pret":0.00059,"close":16.49}
{"ticker":"WPG","date":"2015-03-26","pret":-0.03295,"close":16.62}
{"ticker":"WPG","date":"2015-03-27","pret":0.01451,"close":16.59}
{"ticker":"WPG","date":"2015-03-30","pret":-0.0012,"close":16.71}
{"ticker":"WPG","date":"2015-03-31","pret":0.0018,"close":16.63}
{"ticker":"WPG","date":"2015-04-01","pret":-0.0024,"close":16.44}
{"ticker":"WPG","date":"2015-04-02","pret":-0.01332,"close":16.4}
{"ticker":"WPG","date":"2015-04-06","pret":0.00061,"close":16.61}
{"ticker":"WPG","date":"2015-04-07","pret":0.01271,"close":16.34}
{"ticker":"WPG","date":"2015-04-08","pret":-0.01515,"close":16.29}
{"ticker":"WPG","date":"2015-04-09","pret":-0.00735,"close":16.02}
{"ticker":"WPG","date":"2015-04-10","pret":-0.01175,"close":16.01}
{"ticker":"WPG","date":"2015-04-13","pret":-0.00562,"close":15.91}
{"ticker":"WPG","date":"2015-04-14","pret":-0.00251,"close":15.96}
{"ticker":"WPG","date":"2015-04-15","pret":0.00501,"close":15.74}
{"ticker":"WPG","date":"2015-04-16","pret":-0.01954,"close":15.6}
{"ticker":"WPG","date":"2015-04-17","pret":-0.00895,"close":15.44}
{"ticker":"WPG","date":"2015-04-20","pret":-0.0058,"close":15.4}
{"ticker":"WPG","date":"2015-04-21","pret":-0.00129,"close":15.33}
{"ticker":"WPG","date":"2015-04-22","pret":-0.0091,"close":15.33}
{"ticker":"WPG","date":"2015-04-23","pret":0.0013,"close":15.56}
{"ticker":"WPG","date":"2015-04-24","pret":0.01424,"close":15.58}
{"ticker":"WPG","date":"2015-04-27","pret":0.00193,"close":15.62}
{"ticker":"WPG","date":"2015-04-28","pret":-0.00128,"close":15.49}
{"ticker":"WPG","date":"2015-04-29","pret":-0.01098,"close":15.21}
{"ticker":"WPG","date":"2015-04-30","pret":-0.01769,"close":15}
{"ticker":"WPG","date":"2015-05-01","pret":-0.0073,"close":15.06}
{"ticker":"WPG","date":"2015-05-04","pret":0.00399,"close":15.08}
{"ticker":"WPG","date":"2015-05-05","pret":-0.00465,"close":14.81}
{"ticker":"WPG","date":"2015-05-06","pret":-0.01409,"close":14.72}
{"ticker":"WPG","date":"2015-05-07","pret":-0.00474,"close":14.6}
{"ticker":"WPG","date":"2015-05-08","pret":0.00204,"close":14.64}
{"ticker":"WPG","date":"2015-05-11","pret":-0.0109,"close":14.49}
{"ticker":"WPG","date":"2015-05-12","pret":-0.0131,"close":14.46}
{"ticker":"WPG","date":"2015-05-13","pret":0.00485,"close":14.6}
{"ticker":"WPG","date":"2015-05-14","pret":0.01508,"close":14.92}
{"ticker":"WPG","date":"2015-05-15","pret":0.01753,"close":14.77}
{"ticker":"WPG","date":"2015-05-18","pret":-0.01617,"close":14.68}
{"ticker":"WPG","date":"2015-05-19","pret":-0.00408,"close":14.55}
{"ticker":"WPG","date":"2015-05-20","pret":-0.00822,"close":14.37}
{"ticker":"WPG","date":"2015-05-21","pret":-0.01106,"close":14.28}
{"ticker":"WPG","date":"2015-05-22","pret":-0.00908,"close":14.28}
{"ticker":"WPG","date":"2015-05-26","pret":0,"close":14.19}
{"ticker":"WPG","date":"2015-05-27","pret":-0.00492,"close":14.2}
{"ticker":"WPG","date":"2015-05-28","pret":0.00211,"close":14.15}
{"ticker":"WPG","date":"2015-05-29","pret":-0.00423,"close":14.07}
{"ticker":"WPG","date":"2015-06-01","pret":-0.02287,"close":13.94}
{"ticker":"WPG","date":"2015-06-02","pret":0.00361,"close":13.87}
{"ticker":"WPG","date":"2015-06-03","pret":-0.00723,"close":13.55}
{"ticker":"WPG","date":"2015-06-04","pret":-0.01683,"close":13.67}
{"ticker":"WPG","date":"2015-06-05","pret":-0.00074,"close":13.57}
{"ticker":"WPG","date":"2015-06-08","pret":0.00148,"close":13.47}
{"ticker":"WPG","date":"2015-06-09","pret":-0.00518,"close":13.23}
{"ticker":"WPG","date":"2015-06-10","pret":-0.01795,"close":13.02}
{"ticker":"WPG","date":"2015-06-11","pret":-0.01674,"close":13.29}
{"ticker":"WPG","date":"2015-06-12","pret":0.019,"close":13.4}
{"ticker":"WPG","date":"2015-06-15","pret":0.0075,"close":13.33}
{"ticker":"WPG","date":"2015-06-16","pret":-0.00449,"close":13.5}
{"ticker":"WPG","date":"2015-06-17","pret":0.01268,"close":14.09}
{"ticker":"WPG","date":"2015-06-18","pret":0.04494,"close":14.31}
{"ticker":"WPG","date":"2015-06-19","pret":0.01338,"close":14.27}
{"ticker":"WPG","date":"2015-06-22","pret":-0.0028,"close":14.13}
{"ticker":"WPG","date":"2015-06-23","pret":-0.01626,"close":13.81}
{"ticker":"WPG","date":"2015-06-24","pret":-0.01508,"close":13.7}
{"ticker":"WPG","date":"2015-06-25","pret":-0.01018,"close":13.54}
{"ticker":"WPG","date":"2015-06-26","pret":-0.0125,"close":13.8}
{"ticker":"WPG","date":"2015-06-29","pret":0.01979,"close":13.65}
{"ticker":"WPG","date":"2015-06-30","pret":-0.00948,"close":13.53}
{"ticker":"WPG","date":"2015-07-01","pret":-0.00588,"close":13.87}
{"ticker":"WPG","date":"2015-07-02","pret":0.02618,"close":13.9}
{"ticker":"WPG","date":"2015-07-06","pret":-0.00938,"close":13.91}
{"ticker":"WPG","date":"2015-07-07","pret":0.00938,"close":14.24}
{"ticker":"WPG","date":"2015-07-08","pret":0.01638,"close":14.15}
{"ticker":"WPG","date":"2015-07-09","pret":0.00141,"close":13.88}
{"ticker":"WPG","date":"2015-07-10","pret":-0.01707,"close":13.92}
{"ticker":"WPG","date":"2015-07-13","pret":0.00286,"close":13.9}
{"ticker":"WPG","date":"2015-07-14","pret":-0.00502,"close":13.92}
{"ticker":"WPG","date":"2015-07-15","pret":-0.00216,"close":14.06}
{"ticker":"WPG","date":"2015-07-16","pret":0.01644,"close":14.04}
{"ticker":"WPG","date":"2015-07-17","pret":-0.00569,"close":13.94}
{"ticker":"WPG","date":"2015-07-20","pret":-0.00644,"close":13.91}
{"ticker":"WPG","date":"2015-07-21","pret":-0.00287,"close":13.85}
{"ticker":"WPG","date":"2015-07-22","pret":-0.00288,"close":13.87}
{"ticker":"WPG","date":"2015-07-23","pret":0.00072,"close":13.58}
{"ticker":"WPG","date":"2015-07-24","pret":-0.02113,"close":13.67}
{"ticker":"WPG","date":"2015-07-27","pret":0.00587,"close":13.61}
{"ticker":"WPG","date":"2015-07-28","pret":-0.00293,"close":13.57}
{"ticker":"WPG","date":"2015-07-29","pret":0.02107,"close":13.85}
{"ticker":"WPG","date":"2015-07-30","pret":-0.00649,"close":13.43}
{"ticker":"WPG","date":"2015-07-31","pret":-0.02195,"close":13.54}
{"ticker":"WPG","date":"2015-08-03","pret":0.00222,"close":13.8}
{"ticker":"WPG","date":"2015-08-04","pret":0.01756,"close":13.6}
{"ticker":"WPG","date":"2015-08-05","pret":-0.01314,"close":13.27}
{"ticker":"WPG","date":"2015-08-06","pret":-0.02605,"close":13.14}
{"ticker":"WPG","date":"2015-08-07","pret":-0.01138,"close":13.11}
{"ticker":"WPG","date":"2015-08-10","pret":0.00305,"close":13.01}
{"ticker":"WPG","date":"2015-08-11","pret":-0.01301,"close":13.07}
{"ticker":"WPG","date":"2015-08-12","pret":0.00538,"close":13.4}
{"ticker":"WPG","date":"2015-08-13","pret":0.02422,"close":13.44}
{"ticker":"WPG","date":"2015-08-14","pret":0.00299,"close":13.47}
{"ticker":"WPG","date":"2015-08-17","pret":0.00521,"close":13.62}
{"ticker":"WPG","date":"2015-08-18","pret":0.00739,"close":13.57}
{"ticker":"WPG","date":"2015-08-19","pret":-0.00591,"close":13.35}
{"ticker":"WPG","date":"2015-08-20","pret":-0.01568,"close":13.22}
{"ticker":"WPG","date":"2015-08-21","pret":-0.00907,"close":13.03}
{"ticker":"WPG","date":"2015-08-24","pret":-0.03949,"close":12.22}
{"ticker":"WPG","date":"2015-08-25","pret":-0.02075,"close":12.12}
{"ticker":"WPG","date":"2015-08-26","pret":-0.00728,"close":12.35}
{"ticker":"WPG","date":"2015-08-27","pret":0.0105,"close":12.73}
{"ticker":"WPG","date":"2015-08-28","pret":0.02068,"close":12.73}
{"ticker":"WPG","date":"2015-08-31","pret":-0.02714,"close":12.11}
{"ticker":"WPG","date":"2015-09-01","pret":-0.03457,"close":11.74}
{"ticker":"WPG","date":"2015-09-02","pret":-0.0101,"close":11.69}
{"ticker":"WPG","date":"2015-09-03","pret":-0.00764,"close":11.81}
{"ticker":"WPG","date":"2015-09-04","pret":0.0017,"close":11.57}
{"ticker":"WPG","date":"2015-09-08","pret":-0.00598,"close":11.61}
{"ticker":"WPG","date":"2015-09-09","pret":0.00086,"close":11.56}
{"ticker":"WPG","date":"2015-09-10","pret":-0.01813,"close":11.41}
{"ticker":"WPG","date":"2015-09-11","pret":-0.00699,"close":11.57}
{"ticker":"WPG","date":"2015-09-14","pret":0.01825,"close":11.67}
{"ticker":"WPG","date":"2015-09-15","pret":0.00687,"close":11.82}
{"ticker":"WPG","date":"2015-09-16","pret":0.01359,"close":11.98}
{"ticker":"WPG","date":"2015-09-17","pret":0.01091,"close":12.06}
{"ticker":"WPG","date":"2015-09-18","pret":-0.00586,"close":11.96}
{"ticker":"WPG","date":"2015-09-21","pret":0.00753,"close":12.17}
{"ticker":"WPG","date":"2015-09-22","pret":0.00416,"close":11.98}
{"ticker":"WPG","date":"2015-09-23","pret":-0.00166,"close":12.02}
{"ticker":"WPG","date":"2015-09-24","pret":-0.005,"close":11.86}
{"ticker":"WPG","date":"2015-09-25","pret":-0.00586,"close":12.06}
{"ticker":"WPG","date":"2015-09-28","pret":0.00754,"close":11.7}
{"ticker":"WPG","date":"2015-09-29","pret":-0.02192,"close":11.63}
{"ticker":"WPG","date":"2015-09-30","pret":-0.00427,"close":11.66}
{"ticker":"WPG","date":"2015-10-01","pret":0,"close":11.62}
{"ticker":"WPG","date":"2015-10-02","pret":-0.01119,"close":11.58}
{"ticker":"WPG","date":"2015-10-05","pret":0.00776,"close":12.03}
{"ticker":"WPG","date":"2015-10-06","pret":0.03379,"close":12.03}
{"ticker":"WPG","date":"2015-10-07","pret":0.00332,"close":12.37}
{"ticker":"WPG","date":"2015-10-08","pret":0.0221,"close":12.31}
{"ticker":"WPG","date":"2015-10-09","pret":-0.00406,"close":12.25}
{"ticker":"WPG","date":"2015-10-12","pret":-0.00163,"close":12.31}
{"ticker":"WPG","date":"2015-10-13","pret":0.00081,"close":12.34}
{"ticker":"WPG","date":"2015-10-14","pret":0.00487,"close":12.2}
{"ticker":"WPG","date":"2015-10-15","pret":-0.00895,"close":12.3}
{"ticker":"WPG","date":"2015-10-16","pret":0.00326,"close":12.39}
{"ticker":"WPG","date":"2015-10-19","pret":0.0073,"close":12.4}
{"ticker":"WPG","date":"2015-10-20","pret":0.00081,"close":12.47}
{"ticker":"WPG","date":"2015-10-21","pret":0.00804,"close":12.21}
{"ticker":"WPG","date":"2015-10-22","pret":-0.0186,"close":12.34}
{"ticker":"WPG","date":"2015-10-23","pret":0.00894,"close":12.22}
{"ticker":"WPG","date":"2015-10-26","pret":-0.01139,"close":12.05}
{"ticker":"WPG","date":"2015-10-27","pret":-0.0165,"close":11.97}
{"ticker":"WPG","date":"2015-10-28","pret":-0.00333,"close":12.06}
{"ticker":"WPG","date":"2015-10-29","pret":0.0025,"close":11.96}
{"ticker":"WPG","date":"2015-10-30","pret":-0.00334,"close":11.62}
{"ticker":"WPG","date":"2015-11-02","pret":-0.02882,"close":11.76}
{"ticker":"WPG","date":"2015-11-03","pret":0.006,"close":12.35}
{"ticker":"WPG","date":"2015-11-04","pret":0.05649,"close":12.42}
{"ticker":"WPG","date":"2015-11-05","pret":0.00323,"close":12.46}
{"ticker":"WPG","date":"2015-11-06","pret":-0.00808,"close":11.87}
{"ticker":"WPG","date":"2015-11-09","pret":-0.04312,"close":11.28}
{"ticker":"WPG","date":"2015-11-10","pret":-0.04507,"close":11.54}
{"ticker":"WPG","date":"2015-11-11","pret":0.02452,"close":11.36}
{"ticker":"WPG","date":"2015-11-12","pret":-0.02098,"close":11.14}
{"ticker":"WPG","date":"2015-11-13","pret":-0.01513,"close":10.76}
{"ticker":"WPG","date":"2015-11-16","pret":-0.0356,"close":10.8}
{"ticker":"WPG","date":"2015-11-17","pret":0.00371,"close":10.53}
{"ticker":"WPG","date":"2015-11-18","pret":-0.02153,"close":10.73}
{"ticker":"WPG","date":"2015-11-19","pret":0.01689,"close":10.78}
{"ticker":"WPG","date":"2015-11-20","pret":0.00926,"close":10.85}
{"ticker":"WPG","date":"2015-11-23","pret":0,"close":10.71}
{"ticker":"WPG","date":"2015-11-24","pret":-0.02048,"close":10.88}
{"ticker":"WPG","date":"2015-11-25","pret":0.02416,"close":10.94}
{"ticker":"WPG","date":"2015-11-26"}
{"ticker":"WPG","date":"2015-11-27","pret":0,"close":10.97}
{"ticker":"WPG","date":"2015-11-30","pret":-0.01573,"close":10.55}
{"ticker":"WPG","date":"2015-12-01","pret":-0.01126,"close":10.67}
{"ticker":"WPG","date":"2015-12-02","pret":0.00377,"close":10.13}
{"ticker":"WPG","date":"2015-12-03","pret":-0.05011,"close":10.08}
{"ticker":"WPG","date":"2015-12-04","pret":-0.00297,"close":10.12}
{"ticker":"WPG","date":"2015-12-07","pret":-0.00198,"close":10.06}
{"ticker":"WPG","date":"2015-12-08","pret":-0.00698,"close":9.91}
{"ticker":"WPG","date":"2015-12-09","pret":-0.01005,"close":10.32}
{"ticker":"WPG","date":"2015-12-10","pret":0.04542,"close":10.47}
{"ticker":"WPG","date":"2015-12-11","pret":0.00193,"close":10.46}
{"ticker":"WPG","date":"2015-12-14","pret":0.0048,"close":9.99}
{"ticker":"WPG","date":"2015-12-15","pret":-0.03811,"close":10.52}
{"ticker":"WPG","date":"2015-12-16","pret":0.0505,"close":10.68}
{"ticker":"WPG","date":"2015-12-17"}
{"ticker":"WPG","date":"2015-12-18","pret":-0.0057,"close":10.4}
{"ticker":"WPG","date":"2015-12-21","pret":-0.00286,"close":10.23}
{"ticker":"WPG","date":"2015-12-22","pret":-0.01831,"close":10.45}
{"ticker":"WPG","date":"2015-12-23","pret":0.01927,"close":10.7}
{"ticker":"WPG","date":"2015-12-24","pret":0.02171,"close":10.61}
{"ticker":"WPG","date":"2015-12-28","pret":-0.01127,"close":10.63}
{"ticker":"WPG","date":"2015-12-29","pret":0.00753,"close":10.88}
{"ticker":"WPG","date":"2015-12-30","pret":0.01396,"close":10.63}
{"ticker":"WPG","date":"2015-12-31","pret":-0.01678,"close":10.61}
{"ticker":"WPG","date":"2016-01-04","pret":-0.01611,"close":10.41}
{"ticker":"WPG","date":"2016-01-05","pret":-0.00863,"close":10.76}
{"ticker":"WPP","date":"2015-01-02","pret":0.01773,"close":11.26}
{"ticker":"WPP","date":"2015-01-05","pret":-0.01863,"close":10.88}
{"ticker":"WPP","date":"2015-01-06","pret":-0.02355,"close":10.37}
{"ticker":"WPP","date":"2015-01-07","pret":-0.04308,"close":10.14}
{"ticker":"WPP","date":"2015-01-08","pret":-0.01835,"close":10.62}
{"ticker":"WPP","date":"2015-01-09","pret":0.0326,"close":10.45}
{"ticker":"WPP","date":"2015-01-12","pret":-0.01617,"close":10.35}
{"ticker":"WPP","date":"2015-01-13","pret":0.00096,"close":10.41}
{"ticker":"WPP","date":"2015-01-14","pret":-0.01447,"close":10.49}
{"ticker":"WPP","date":"2015-01-15","pret":0.02306,"close":10.21}
{"ticker":"WPP","date":"2015-01-16","pret":-0.03676,"close":10.32}
{"ticker":"WPP","date":"2015-01-20","pret":0.0137,"close":10.24}
{"ticker":"WPP","date":"2015-01-21","pret":-0.01075,"close":10.16}
{"ticker":"WPP","date":"2015-01-22","pret":0.00392,"close":10.33}
{"ticker":"WPP","date":"2015-01-23","pret":0.01361,"close":10.17}
{"ticker":"WPP","date":"2015-01-26","pret":-0.01361,"close":10.25}
{"ticker":"WPP","date":"2015-01-27","pret":-0.00098,"close":10.21}
{"ticker":"WPP","date":"2015-01-28","pret":0,"close":10.2}
{"ticker":"WPP","date":"2015-01-29","pret":-0.00589,"close":10.26}
{"ticker":"WPP","date":"2015-01-30","pret":0.00098,"close":10.16}
{"ticker":"WPP","date":"2015-02-02","pret":0.00295,"close":9.72}
{"ticker":"WPP","date":"2015-02-03","pret":-0.04517,"close":9.8}
{"ticker":"WPP","date":"2015-02-04","pret":0.00103,"close":9.84}
{"ticker":"WPP","date":"2015-02-05","pret":0.01324,"close":9.99}
{"ticker":"WPP","date":"2015-02-06","pret":0.01307,"close":10.01}
{"ticker":"WPP","date":"2015-02-09","pret":-0.00601,"close":9.93}
{"ticker":"WPP","date":"2015-02-10","pret":-0.03165,"close":9.39}
{"ticker":"WPP","date":"2015-02-11","pret":-0.03054,"close":9.52}
{"ticker":"WPP","date":"2015-02-12","pret":0.02221,"close":9.7}
{"ticker":"WPP","date":"2015-02-13","pret":0.01763,"close":9.8}
{"ticker":"WPP","date":"2015-02-17","pret":0.00308,"close":9.5}
{"ticker":"WPP","date":"2015-02-18","pret":-0.03122,"close":9.72}
{"ticker":"WPP","date":"2015-02-19","pret":0.02505,"close":9.5}
{"ticker":"WPP","date":"2015-02-20","pret":-0.01663,"close":9.27}
{"ticker":"WPP","date":"2015-02-23","pret":-0.03303,"close":9.21}
{"ticker":"WPP","date":"2015-02-24","pret":0,"close":9.25}
{"ticker":"WPP","date":"2015-02-25","pret":0.0054,"close":9.28}
{"ticker":"WPP","date":"2015-02-26","pret":-0.00216,"close":9.58}
{"ticker":"WPP","date":"2015-02-27","pret":0.03188,"close":9.39}
{"ticker":"WPP","date":"2015-03-02","pret":-0.02114,"close":9.24}
{"ticker":"WPP","date":"2015-03-03","pret":-0.01724,"close":9.22}
{"ticker":"WPP","date":"2015-03-04","pret":-0.00327,"close":9.01}
{"ticker":"WPP","date":"2015-03-05","pret":-0.01538,"close":9.06}
{"ticker":"WPP","date":"2015-03-06","pret":-0.00778,"close":8.99}
{"ticker":"WPP","date":"2015-03-09","pret":0.00889,"close":8.9}
{"ticker":"WPP","date":"2015-03-10","pret":-0.02464,"close":8.8}
{"ticker":"WPP","date":"2015-03-11","pret":-0.00227,"close":8.82}
{"ticker":"WPP","date":"2015-03-12","pret":0.01242,"close":9.06}
{"ticker":"WPP","date":"2015-03-13","pret":0.0178,"close":9.01}
{"ticker":"WPP","date":"2015-03-16","pret":-0.0011,"close":9.03}
{"ticker":"WPP","date":"2015-03-17","pret":-0.00887,"close":9.27}
{"ticker":"WPP","date":"2015-03-18","pret":0.0307,"close":9.37}
{"ticker":"WPP","date":"2015-03-19","pret":0.0086,"close":9.25}
{"ticker":"WPP","date":"2015-03-20","pret":-0.00322,"close":9.53}
{"ticker":"WPP","date":"2015-03-23","pret":0.02126,"close":9.48}
{"ticker":"WPP","date":"2015-03-24","pret":-0.00105,"close":9.62}
{"ticker":"WPP","date":"2015-03-25","pret":0.01463,"close":9.26}
{"ticker":"WPP","date":"2015-03-26","pret":-0.0413,"close":9.25}
{"ticker":"WPP","date":"2015-03-27","pret":-0.00108,"close":9.24}
{"ticker":"WPP","date":"2015-03-30","pret":0.00432,"close":9.38}
{"ticker":"WPP","date":"2015-03-31","pret":0.00215,"close":9.53}
{"ticker":"WPP","date":"2015-04-01","pret":0.01917,"close":9.54}
{"ticker":"WPP","date":"2015-04-02","pret":0.00421,"close":9.55}
{"ticker":"WPP","date":"2015-04-06","pret":-0.0021,"close":9.52}
{"ticker":"WPP","date":"2015-04-07","pret":0.00105,"close":9.3}
{"ticker":"WPP","date":"2015-04-08","pret":-0.02448,"close":9.3}
{"ticker":"WPP","date":"2015-04-09","pret":0,"close":9.25}
{"ticker":"WPP","date":"2015-04-10","pret":0.00323,"close":9.23}
{"ticker":"WPP","date":"2015-04-13","pret":-0.00863,"close":9.33}
{"ticker":"WPP","date":"2015-04-14","pret":0.01292,"close":9.33}
{"ticker":"WPP","date":"2015-04-15","pret":0.00214,"close":9.41}
{"ticker":"WPP","date":"2015-04-16","pret":0.00107,"close":9.26}
{"ticker":"WPP","date":"2015-04-17","pret":-0.02046,"close":9.09}
{"ticker":"WPP","date":"2015-04-20","pret":-0.00765,"close":9.14}
{"ticker":"WPP","date":"2015-04-21","pret":0.00547,"close":9.01}
{"ticker":"WPP","date":"2015-04-22","pret":-0.0176,"close":9}
{"ticker":"WPP","date":"2015-04-23","pret":-0.00668,"close":9.08}
{"ticker":"WPP","date":"2015-04-24","pret":0.01991,"close":9.31}
{"ticker":"WPP","date":"2015-04-27","pret":0.03973,"close":9.78}
{"ticker":"WPP","date":"2015-04-28","pret":0.03007,"close":9.9}
{"ticker":"WPP","date":"2015-04-29","pret":0.01016,"close":9.78}
{"ticker":"WPP","date":"2015-04-30","pret":-0.01734,"close":9.32}
{"ticker":"WPP","date":"2015-05-01","pret":-0.04202,"close":9.4}
{"ticker":"WPP","date":"2015-05-04","pret":0.01279,"close":9.55}
{"ticker":"WPP","date":"2015-05-05","pret":0.00739,"close":9.3}
{"ticker":"WPP","date":"2015-05-06","pret":-0.02018,"close":9.71}
{"ticker":"WPP","date":"2015-05-07","pret":0.0863,"close":10.37}
{"ticker":"WPP","date":"2015-05-08","pret":0.04334,"close":10.41}
{"ticker":"WPP","date":"2015-05-11","pret":-0.01424,"close":10.53}
{"ticker":"WPP","date":"2015-05-12","pret":0.00667,"close":10.43}
{"ticker":"WPP","date":"2015-05-13","pret":-0.00476,"close":10.49}
{"ticker":"WPP","date":"2015-05-14","pret":0.00191,"close":10.57}
{"ticker":"WPP","date":"2015-05-15","pret":0.0057,"close":10.41}
{"ticker":"WPP","date":"2015-05-18","pret":-0.01431,"close":10.61}
{"ticker":"WPP","date":"2015-05-19","pret":0.01809,"close":10.54}
{"ticker":"WPP","date":"2015-05-20","pret":-0.00378,"close":10.54}
{"ticker":"WPP","date":"2015-05-21","pret":-0.0057,"close":10.35}
{"ticker":"WPP","date":"2015-05-22","pret":-0.01439,"close":10.19}
{"ticker":"WPP","date":"2015-05-26","pret":-0.01951,"close":10.03}
{"ticker":"WPP","date":"2015-05-27","pret":-0.01189,"close":10.12}
{"ticker":"WPP","date":"2015-05-28","pret":0.00497,"close":9.98}
{"ticker":"WPP","date":"2015-05-29","pret":-0.01399,"close":9.78}
{"ticker":"WPP","date":"2015-06-01","pret":-0.0091,"close":9.83}
{"ticker":"WPP","date":"2015-06-02","pret":-0.00918,"close":9.83}
{"ticker":"WPP","date":"2015-06-03","pret":0.00715,"close":9.9}
{"ticker":"WPP","date":"2015-06-04","pret":-0.00102,"close":9.62}
{"ticker":"WPP","date":"2015-06-05","pret":-0.01954,"close":9.55}
{"ticker":"WPP","date":"2015-06-08","pret":-0.0073,"close":9.53}
{"ticker":"WPP","date":"2015-06-09","pret":-0.00209,"close":9.53}
{"ticker":"WPP","date":"2015-06-10","pret":0.00731,"close":9.74}
{"ticker":"WPP","date":"2015-06-11","pret":0.01446,"close":9.64}
{"ticker":"WPP","date":"2015-06-12","pret":-0.01238,"close":9.46}
{"ticker":"WPP","date":"2015-06-15","pret":-0.02951,"close":9.23}
{"ticker":"WPP","date":"2015-06-16","pret":-0.014,"close":9.18}
{"ticker":"WPP","date":"2015-06-17","pret":0,"close":9.09}
{"ticker":"WPP","date":"2015-06-18","pret":-0.0109,"close":9.21}
{"ticker":"WPP","date":"2015-06-19","pret":0.01307,"close":9.24}
{"ticker":"WPP","date":"2015-06-22","pret":0.00108,"close":9.37}
{"ticker":"WPP","date":"2015-06-23","pret":0.01609,"close":9.33}
{"ticker":"WPP","date":"2015-06-24","pret":-0.01177,"close":9.16}
{"ticker":"WPP","date":"2015-06-25","pret":-0.00756,"close":9.17}
{"ticker":"WPP","date":"2015-06-26","pret":0,"close":9.57}
{"ticker":"WPP","date":"2015-06-29","pret":0.03097,"close":9.13}
{"ticker":"WPP","date":"2015-06-30","pret":-0.03205,"close":9.18}
{"ticker":"WPP","date":"2015-07-01","pret":0.01616,"close":9.31}
{"ticker":"WPP","date":"2015-07-02","pret":-0.00107,"close":9.16}
{"ticker":"WPP","date":"2015-07-06","pret":-0.0271,"close":9.05}
{"ticker":"WPP","date":"2015-07-07","pret":0.00439,"close":8.93}
{"ticker":"WPP","date":"2015-07-08","pret":-0.03677,"close":8.68}
{"ticker":"WPP","date":"2015-07-09","pret":-0.00569,"close":8.7}
{"ticker":"WPP","date":"2015-07-10","pret":0.00796,"close":9.12}
{"ticker":"WPP","date":"2015-07-13","pret":0.03778,"close":9.24}
{"ticker":"WPP","date":"2015-07-14","pret":0.00544,"close":9.18}
{"ticker":"WPP","date":"2015-07-15","pret":0.00108,"close":9.28}
{"ticker":"WPP","date":"2015-07-16","pret":0.01292,"close":9.37}
{"ticker":"WPP","date":"2015-07-17","pret":0,"close":9.19}
{"ticker":"WPP","date":"2015-07-20","pret":-0.01726,"close":9.05}
{"ticker":"WPP","date":"2015-07-21","pret":-0.01535,"close":8.83}
{"ticker":"WPP","date":"2015-07-22","pret":-0.02461,"close":8.8}
{"ticker":"WPP","date":"2015-07-23","pret":-0.00227,"close":8.57}
{"ticker":"WPP","date":"2015-07-24","pret":-0.0323,"close":8.42}
{"ticker":"WPP","date":"2015-07-27","pret":-0.00235,"close":8.5}
{"ticker":"WPP","date":"2015-07-28","pret":0.00469,"close":8.57}
{"ticker":"WPP","date":"2015-07-29","pret":0.00467,"close":8.68}
{"ticker":"WPP","date":"2015-07-30","pret":-0.00233,"close":8.51}
{"ticker":"WPP","date":"2015-07-31","pret":-0.00234,"close":8.84}
{"ticker":"WPP","date":"2015-08-03","pret":0.03562,"close":8.8}
{"ticker":"WPP","date":"2015-08-04","pret":-0.00566,"close":8.69}
{"ticker":"WPP","date":"2015-08-05","pret":-0.00569,"close":8.76}
{"ticker":"WPP","date":"2015-08-06","pret":0.02925,"close":8.84}
{"ticker":"WPP","date":"2015-08-07","pret":-0.03039,"close":8.62}
{"ticker":"WPP","date":"2015-08-10","pret":-0.00918,"close":8.8}
{"ticker":"WPP","date":"2015-08-11","pret":0.00575,"close":8.7}
{"ticker":"WPP","date":"2015-08-12","pret":-0.0127,"close":8.7}
{"ticker":"WPP","date":"2015-08-13","pret":0.0081,"close":8.59}
{"ticker":"WPP","date":"2015-08-14","pret":-0.0081,"close":8.65}
{"ticker":"WPP","date":"2015-08-17","pret":-0.00116,"close":8.66}
{"ticker":"WPP","date":"2015-08-18","pret":0.00695,"close":8.67}
{"ticker":"WPP","date":"2015-08-19","pret":-0.00695,"close":8.45}
{"ticker":"WPP","date":"2015-08-20","pret":-0.0283,"close":8.29}
{"ticker":"WPP","date":"2015-08-21","pret":-0.02667,"close":8.27}
{"ticker":"WPP","date":"2015-08-24","pret":-0.03373,"close":7.7}
{"ticker":"WPP","date":"2015-08-25","pret":0.01888,"close":7.38}
{"ticker":"WPP","date":"2015-08-26","pret":-0.05907,"close":7.37}
{"ticker":"WPP","date":"2015-08-27","pret":-0.01466,"close":7.48}
{"ticker":"WPP","date":"2015-08-28","pret":0.00134,"close":7.76}
{"ticker":"WPP","date":"2015-08-31","pret":0.03555,"close":7.79}
{"ticker":"WPP","date":"2015-09-01","pret":-0.01433,"close":7.58}
{"ticker":"WPP","date":"2015-09-02","pret":0.00262,"close":7.62}
{"ticker":"WPP","date":"2015-09-03","pret":0,"close":7.68}
{"ticker":"WPP","date":"2015-09-04","pret":-0.01053,"close":7.55}
{"ticker":"WPP","date":"2015-09-08","pret":0.01835,"close":7.58}
{"ticker":"WPP","date":"2015-09-09","pret":-0.00521,"close":7.39}
{"ticker":"WPP","date":"2015-09-10","pret":-0.04131,"close":7.2}
{"ticker":"WPP","date":"2015-09-11","pret":-0.02899,"close":7.06}
{"ticker":"WPP","date":"2015-09-14","pret":-0.01127,"close":7}
{"ticker":"WPP","date":"2015-09-15","pret":-0.00426,"close":6.87}
{"ticker":"WPP","date":"2015-09-16","pret":-0.01577,"close":6.97}
{"ticker":"WPP","date":"2015-09-17","pret":0.00576,"close":7.02}
{"ticker":"WPP","date":"2015-09-18","pret":-0.01156,"close":7.04}
{"ticker":"WPP","date":"2015-09-21","pret":0.02583,"close":6.98}
{"ticker":"WPP","date":"2015-09-22","pret":-0.02437,"close":6.95}
{"ticker":"WPP","date":"2015-09-23","pret":0.01441,"close":6.69}
{"ticker":"WPP","date":"2015-09-24","pret":-0.04986,"close":6.75}
{"ticker":"WPP","date":"2015-09-25","pret":0.02231,"close":6.75}
{"ticker":"WPP","date":"2015-09-28","pret":-0.01035,"close":6.61}
{"ticker":"WPP","date":"2015-09-29","pret":-0.01497,"close":6.56}
{"ticker":"WPP","date":"2015-09-30","pret":-0.00605,"close":6.4}
{"ticker":"WPP","date":"2015-10-01","pret":-0.02302,"close":6.45}
{"ticker":"WPP","date":"2015-10-02","pret":-0.00311,"close":6.48}
{"ticker":"WPP","date":"2015-10-05","pret":0.01699,"close":7.01}
{"ticker":"WPP","date":"2015-10-06","pret":0.0695,"close":6.93}
{"ticker":"WPP","date":"2015-10-07","pret":-0.00286,"close":7.15}
{"ticker":"WPP","date":"2015-10-08","pret":0.02266,"close":7.23}
{"ticker":"WPP","date":"2015-10-09","pret":0.01253,"close":7.2}
{"ticker":"WPP","date":"2015-10-12","pret":-0.00416,"close":7.29}
{"ticker":"WPP","date":"2015-10-13","pret":0.33548,"close":10.22}
{"ticker":"WPP","date":"2015-10-14","pret":0.01576,"close":10.17}
{"ticker":"WPP","date":"2015-10-15","pret":-0.0049,"close":10.19}
{"ticker":"WPP","date":"2015-10-16","pret":0,"close":10.18}
{"ticker":"WPP","date":"2015-10-19","pret":-0.00098,"close":10.17}
{"ticker":"WPP","date":"2015-10-20","pret":0.00098,"close":10.19}
{"ticker":"WPP","date":"2015-10-21","pret":0.00098,"close":10.19}
{"ticker":"WPP","date":"2015-10-22","pret":0.00098,"close":10.18}
{"ticker":"WPP","date":"2015-10-23","pret":0,"close":10.18}
{"ticker":"WPP","date":"2015-10-26","pret":-0.00098,"close":10.18}
{"ticker":"WPP","date":"2015-10-27","pret":-0.00197,"close":10.19}
{"ticker":"WPP","date":"2015-10-28","pret":0.00197,"close":10.21}
{"ticker":"WPP","date":"2015-10-29","pret":0.00098,"close":10.19}
{"ticker":"WPP","date":"2015-10-30","pret":0.00098,"close":10.21}
{"ticker":"WPP","date":"2015-11-02","pret":0,"close":10.19}
{"ticker":"WPP","date":"2015-11-03","pret":-0.00294,"close":10.18}
{"ticker":"WPP","date":"2015-11-04","pret":0,"close":10.17}
{"ticker":"WPP","date":"2015-11-05","pret":0,"close":10.19}
{"ticker":"WPP","date":"2015-11-06","pret":0,"close":10.2}
{"ticker":"WPP","date":"2015-11-09","pret":0.00196,"close":10.19}
{"ticker":"WPP","date":"2015-11-10","pret":-0.00098,"close":10.18}
{"ticker":"WPP","date":"2015-11-11","pret":-0.00098,"close":10.19}
{"ticker":"WPP","date":"2015-11-12","pret":0,"close":10.17}
{"ticker":"WPP","date":"2015-11-13","pret":-0.00098,"close":10.18}
{"ticker":"WPP","date":"2015-11-16","pret":0.00197,"close":10.17}
{"ticker":"WPP","date":"2015-11-17","pret":-0.00197,"close":10.19}
{"ticker":"WPP","date":"2015-11-18","pret":0.00098,"close":10.19}
{"ticker":"WPP","date":"2015-11-19","pret":0.00196,"close":10.2}
{"ticker":"WPP","date":"2015-11-20","pret":0.00196,"close":10.22}
{"ticker":"WPP","date":"2015-11-23","pret":0,"close":10.22}
{"ticker":"WPP","date":"2015-11-24","pret":0,"close":10.23}
{"ticker":"WPP","date":"2015-11-25","pret":0.00098,"close":10.24}
{"ticker":"WPP","date":"2015-11-26"}
{"ticker":"WPP","date":"2015-11-27","pret":0.00098,"close":10.24}
{"ticker":"WPP","date":"2015-11-30","pret":-0.00098,"close":10.24}
{"ticker":"WPP","date":"2015-12-01","pret":0,"close":10.23}
{"ticker":"WPP","date":"2015-12-02","pret":0,"close":10.21}
{"ticker":"WPP","date":"2015-12-03","pret":-0.00098,"close":10.24}
{"ticker":"WPP","date":"2015-12-04","pret":0.00098,"close":10.25}
{"ticker":"WPP","date":"2015-12-07","pret":0,"close":10.24}
{"ticker":"WPP","date":"2015-12-08","pret":0,"close":10.22}
{"ticker":"WPP","date":"2015-12-09","pret":0,"close":10.23}
{"ticker":"WPP","date":"2015-12-10","pret":0.00098,"close":10.26}
{"ticker":"WPP","date":"2015-12-11","pret":0.00098,"close":10.25}
{"ticker":"WPP","date":"2015-12-14","pret":-0.00098,"close":10.24}
{"ticker":"WPP","date":"2015-12-15","pret":0.00195,"close":10.23}
{"ticker":"WPP","date":"2015-12-16","pret":-0.00195,"close":10.21}
{"ticker":"WPP","date":"2015-12-17"}
{"ticker":"WPP","date":"2015-12-18","pret":-0.00293,"close":10.22}
{"ticker":"WPP","date":"2015-12-21","pret":0.00196,"close":10.24}
{"ticker":"WPP","date":"2015-12-22","pret":0.00098,"close":10.25}
{"ticker":"WPP","date":"2015-12-23","pret":0,"close":10.24}
{"ticker":"WPP","date":"2015-12-24","pret":0,"close":10.24}
{"ticker":"WPP","date":"2015-12-28","pret":-0.00098,"close":10.24}
{"ticker":"WPP","date":"2015-12-29","pret":0.00098,"close":10.23}
{"ticker":"WPP","date":"2015-12-30","pret":-0.00098,"close":10.24}
{"ticker":"WPP","date":"2015-12-31","pret":0.00098,"close":10.23}
{"ticker":"WPP","date":"2016-01-04","pret":-0.00098,"close":10.22}
{"ticker":"WPP","date":"2016-01-05","pret":0,"close":10.23}
{"ticker":"WPX","date":"2015-01-02","pret":0.03064,"close":11.91}
{"ticker":"WPX","date":"2015-01-05","pret":0.0043,"close":10.87}
{"ticker":"WPX","date":"2015-01-06","pret":-0.07669,"close":10.98}
{"ticker":"WPX","date":"2015-01-07","pret":0.03192,"close":10.8}
{"ticker":"WPX","date":"2015-01-08","pret":-0.01812,"close":11.52}
{"ticker":"WPX","date":"2015-01-09","pret":0.05079,"close":11.43}
{"ticker":"WPX","date":"2015-01-12","pret":-0.03267,"close":11.01}
{"ticker":"WPX","date":"2015-01-13","pret":-0.00902,"close":10.8}
{"ticker":"WPX","date":"2015-01-14","pret":-0.0369,"close":11.59}
{"ticker":"WPX","date":"2015-01-15","pret":0.10517,"close":10.99}
{"ticker":"WPX","date":"2015-01-16","pret":-0.06736,"close":11.85}
{"ticker":"WPX","date":"2015-01-20","pret":0.05716,"close":11.28}
{"ticker":"WPX","date":"2015-01-21","pret":-0.02949,"close":11.52}
{"ticker":"WPX","date":"2015-01-22","pret":0.02435,"close":11.11}
{"ticker":"WPX","date":"2015-01-23","pret":-0.0439,"close":10.9}
{"ticker":"WPX","date":"2015-01-26","pret":-0.01812,"close":11.36}
{"ticker":"WPX","date":"2015-01-27","pret":0.03591,"close":11.5}
{"ticker":"WPX","date":"2015-01-28","pret":0.00176,"close":10.46}
{"ticker":"WPX","date":"2015-01-29","pret":-0.08541,"close":10.59}
{"ticker":"WPX","date":"2015-01-30","pret":-0.00192,"close":10.66}
{"ticker":"WPX","date":"2015-02-02","pret":0.0414,"close":11.96}
{"ticker":"WPX","date":"2015-02-03","pret":0.11891,"close":12.78}
{"ticker":"WPX","date":"2015-02-04","pret":0.01139,"close":12.84}
{"ticker":"WPX","date":"2015-02-05","pret":0.04971,"close":13.32}
{"ticker":"WPX","date":"2015-02-06","pret":0.03331,"close":13.14}
{"ticker":"WPX","date":"2015-02-09","pret":-0.01198,"close":12.71}
{"ticker":"WPX","date":"2015-02-10","pret":-0.04154,"close":12.41}
{"ticker":"WPX","date":"2015-02-11","pret":-0.0491,"close":12.39}
{"ticker":"WPX","date":"2015-02-12","pret":0.04438,"close":12.64}
{"ticker":"WPX","date":"2015-02-13","pret":0.01177,"close":12.6}
{"ticker":"WPX","date":"2015-02-17","pret":-0.02528,"close":12.6}
{"ticker":"WPX","date":"2015-02-18","pret":-0.00965,"close":12.3}
{"ticker":"WPX","date":"2015-02-19","pret":-0.03703,"close":12.3}
{"ticker":"WPX","date":"2015-02-20","pret":0.0346,"close":12.08}
{"ticker":"WPX","date":"2015-02-23","pret":-0.04217,"close":11.85}
{"ticker":"WPX","date":"2015-02-24","pret":0.01259,"close":11.62}
{"ticker":"WPX","date":"2015-02-25","pret":-0.02963,"close":11.94}
{"ticker":"WPX","date":"2015-02-26","pret":0.03793,"close":10.75}
{"ticker":"WPX","date":"2015-02-27","pret":-0.10729,"close":10.78}
{"ticker":"WPX","date":"2015-03-02","pret":-0.01859,"close":10.77}
{"ticker":"WPX","date":"2015-03-03","pret":0.01305,"close":10.68}
{"ticker":"WPX","date":"2015-03-04","pret":-0.00464,"close":11.11}
{"ticker":"WPX","date":"2015-03-05","pret":0.02481,"close":11.04}
{"ticker":"WPX","date":"2015-03-06","pret":-0.01187,"close":11.32}
{"ticker":"WPX","date":"2015-03-09","pret":0.03784,"close":11.37}
{"ticker":"WPX","date":"2015-03-10","pret":-0.01246,"close":10.86}
{"ticker":"WPX","date":"2015-03-11","pret":-0.02264,"close":11.03}
{"ticker":"WPX","date":"2015-03-12","pret":0.01455,"close":10.7}
{"ticker":"WPX","date":"2015-03-13","pret":-0.05281,"close":10.91}
{"ticker":"WPX","date":"2015-03-16","pret":0.03552,"close":10.76}
{"ticker":"WPX","date":"2015-03-17","pret":-0.01947,"close":10.62}
{"ticker":"WPX","date":"2015-03-18","pret":-0.02177,"close":11.46}
{"ticker":"WPX","date":"2015-03-19","pret":0.05854,"close":10.93}
{"ticker":"WPX","date":"2015-03-20","pret":-0.00181,"close":11.09}
{"ticker":"WPX","date":"2015-03-23","pret":0.00361,"close":10.93}
{"ticker":"WPX","date":"2015-03-24","pret":-0.02002,"close":11.26}
{"ticker":"WPX","date":"2015-03-25","pret":0.04053,"close":11.21}
{"ticker":"WPX","date":"2015-03-26","pret":0.00616,"close":11.02}
{"ticker":"WPX","date":"2015-03-27","pret":-0.04485,"close":10.7}
{"ticker":"WPX","date":"2015-03-30","pret":-0.00922,"close":10.65}
{"ticker":"WPX","date":"2015-03-31","pret":-0.02532,"close":10.93}
{"ticker":"WPX","date":"2015-04-01","pret":0.04367,"close":11.19}
{"ticker":"WPX","date":"2015-04-02","pret":0.00454,"close":11.74}
{"ticker":"WPX","date":"2015-04-06","pret":0.06736,"close":12.28}
{"ticker":"WPX","date":"2015-04-07","pret":0.03573,"close":12.46}
{"ticker":"WPX","date":"2015-04-08","pret":0.02658,"close":12.31}
{"ticker":"WPX","date":"2015-04-09","pret":-0.0128,"close":12.76}
{"ticker":"WPX","date":"2015-04-10","pret":0.03404,"close":12.93}
{"ticker":"WPX","date":"2015-04-13","pret":0.02308,"close":12.87}
{"ticker":"WPX","date":"2015-04-14","pret":-0.00917,"close":13.46}
{"ticker":"WPX","date":"2015-04-15","pret":0.05014,"close":14.04}
{"ticker":"WPX","date":"2015-04-16","pret":0.0188,"close":13.97}
{"ticker":"WPX","date":"2015-04-17","pret":-0.00719,"close":13.36}
{"ticker":"WPX","date":"2015-04-20","pret":-0.03824,"close":13.8}
{"ticker":"WPX","date":"2015-04-21","pret":0.03968,"close":13.24}
{"ticker":"WPX","date":"2015-04-22","pret":-0.04796,"close":13.4}
{"ticker":"WPX","date":"2015-04-23","pret":0.01798,"close":13.33}
{"ticker":"WPX","date":"2015-04-24","pret":-0.01722,"close":13.19}
{"ticker":"WPX","date":"2015-04-27","pret":0.00226,"close":12.9}
{"ticker":"WPX","date":"2015-04-28","pret":-0.02518,"close":13.16}
{"ticker":"WPX","date":"2015-04-29","pret":0.01076,"close":13.58}
{"ticker":"WPX","date":"2015-04-30","pret":0.04119,"close":13.75}
{"ticker":"WPX","date":"2015-05-01","pret":-0.00147,"close":13.65}
{"ticker":"WPX","date":"2015-05-04","pret":0.00294,"close":13.93}
{"ticker":"WPX","date":"2015-05-05","pret":0.03668,"close":13.28}
{"ticker":"WPX","date":"2015-05-06","pret":-0.01494,"close":13.96}
{"ticker":"WPX","date":"2015-05-07","pret":0.00286,"close":13.79}
{"ticker":"WPX","date":"2015-05-08","pret":-0.00286,"close":14.55}
{"ticker":"WPX","date":"2015-05-11","pret":0.04417,"close":14.23}
{"ticker":"WPX","date":"2015-05-12","pret":-0.0243,"close":14.39}
{"ticker":"WPX","date":"2015-05-13","pret":0.01949,"close":14.1}
{"ticker":"WPX","date":"2015-05-14","pret":-0.02512,"close":13.58}
{"ticker":"WPX","date":"2015-05-15","pret":-0.04999,"close":13.34}
{"ticker":"WPX","date":"2015-05-18","pret":-0.01497,"close":13.17}
{"ticker":"WPX","date":"2015-05-19","pret":-0.01367,"close":13.14}
{"ticker":"WPX","date":"2015-05-20","pret":0.00989,"close":13.32}
{"ticker":"WPX","date":"2015-05-21","pret":0.01279,"close":13.83}
{"ticker":"WPX","date":"2015-05-22","pret":0.01778,"close":13.97}
{"ticker":"WPX","date":"2015-05-26","pret":0.00877,"close":13.35}
{"ticker":"WPX","date":"2015-05-27","pret":-0.03556,"close":12.99}
{"ticker":"WPX","date":"2015-05-28","pret":-0.02985,"close":12.8}
{"ticker":"WPX","date":"2015-05-29","pret":-0.00467,"close":12.89}
{"ticker":"WPX","date":"2015-06-01","pret":0.00932,"close":12.72}
{"ticker":"WPX","date":"2015-06-02","pret":-0.01245,"close":13.08}
{"ticker":"WPX","date":"2015-06-03","pret":0.01554,"close":13.03}
{"ticker":"WPX","date":"2015-06-04","pret":-0.01946,"close":12.58}
{"ticker":"WPX","date":"2015-06-05","pret":-0.02065,"close":12.79}
{"ticker":"WPX","date":"2015-06-08","pret":0.02301,"close":12.69}
{"ticker":"WPX","date":"2015-06-09","pret":0.00937,"close":12.87}
{"ticker":"WPX","date":"2015-06-10","pret":0.02456,"close":13.4}
{"ticker":"WPX","date":"2015-06-11","pret":0.01803,"close":13.14}
{"ticker":"WPX","date":"2015-06-12","pret":-0.03177,"close":12.92}
{"ticker":"WPX","date":"2015-06-15","pret":-0.02176,"close":12.94}
{"ticker":"WPX","date":"2015-06-16","pret":0.01636,"close":13.21}
{"ticker":"WPX","date":"2015-06-17","pret":0.03568,"close":12.86}
{"ticker":"WPX","date":"2015-06-18","pret":-0.03568,"close":12.8}
{"ticker":"WPX","date":"2015-06-19","pret":-0.01636,"close":12.6}
{"ticker":"WPX","date":"2015-06-22","pret":-0.0063,"close":13.03}
{"ticker":"WPX","date":"2015-06-23","pret":0.03113,"close":13.31}
{"ticker":"WPX","date":"2015-06-24","pret":0.01822,"close":13.37}
{"ticker":"WPX","date":"2015-06-25","pret":0.00824,"close":13.14}
{"ticker":"WPX","date":"2015-06-26","pret":-0.0257,"close":13.14}
{"ticker":"WPX","date":"2015-06-29","pret":-0.01777,"close":12.43}
{"ticker":"WPX","date":"2015-06-30","pret":-0.01413,"close":12.28}
{"ticker":"WPX","date":"2015-07-01","pret":-0.02562,"close":11.69}
{"ticker":"WPX","date":"2015-07-02","pret":-0.04478,"close":11.55}
{"ticker":"WPX","date":"2015-07-06","pret":-0.05223,"close":11}
{"ticker":"WPX","date":"2015-07-07","pret":-0.02168,"close":11.49}
{"ticker":"WPX","date":"2015-07-08","pret":0.03676,"close":11.17}
{"ticker":"WPX","date":"2015-07-09","pret":0.00176,"close":11.4}
{"ticker":"WPX","date":"2015-07-10","pret":0.01049,"close":11.22}
{"ticker":"WPX","date":"2015-07-13","pret":-0.01666,"close":11.12}
{"ticker":"WPX","date":"2015-07-14","pret":-0.0287,"close":11.83}
{"ticker":"WPX","date":"2015-07-15","pret":0.07027,"close":10.96}
{"ticker":"WPX","date":"2015-07-16","pret":-0.06482,"close":10.34}
{"ticker":"WPX","date":"2015-07-17","pret":-0.07906,"close":9.71}
{"ticker":"WPX","date":"2015-07-20","pret":-0.05952,"close":9.55}
{"ticker":"WPX","date":"2015-07-21","pret":0.00208,"close":9.75}
{"ticker":"WPX","date":"2015-07-22","pret":-0.00104,"close":9.3}
{"ticker":"WPX","date":"2015-07-23","pret":-0.03487,"close":8.91}
{"ticker":"WPX","date":"2015-07-24","pret":-0.04396,"close":8.33}
{"ticker":"WPX","date":"2015-07-27","pret":-0.08803,"close":8}
{"ticker":"WPX","date":"2015-07-28","pret":-0.00615,"close":8.67}
{"ticker":"WPX","date":"2015-07-29","pret":0.06222,"close":9.05}
{"ticker":"WPX","date":"2015-07-30","pret":0.0398,"close":8.94}
{"ticker":"WPX","date":"2015-07-31","pret":-0.01121,"close":8.7}
{"ticker":"WPX","date":"2015-08-03","pret":-0.02859,"close":8.01}
{"ticker":"WPX","date":"2015-08-04","pret":-0.06469,"close":7.67}
{"ticker":"WPX","date":"2015-08-05","pret":-0.03143,"close":7.38}
{"ticker":"WPX","date":"2015-08-06","pret":0.04617,"close":8.34}
{"ticker":"WPX","date":"2015-08-07","pret":0.00729,"close":7.88}
{"ticker":"WPX","date":"2015-08-10","pret":-0.03198,"close":8.63}
{"ticker":"WPX","date":"2015-08-11","pret":0.03077,"close":8.6}
{"ticker":"WPX","date":"2015-08-12","pret":0.04387,"close":8.91}
{"ticker":"WPX","date":"2015-08-13","pret":0.02067,"close":8.49}
{"ticker":"WPX","date":"2015-08-14","pret":-0.03351,"close":8.22}
{"ticker":"WPX","date":"2015-08-17","pret":-0.04568,"close":8.14}
{"ticker":"WPX","date":"2015-08-18","pret":-0.0037,"close":8.27}
{"ticker":"WPX","date":"2015-08-19","pret":0.01227,"close":7.72}
{"ticker":"WPX","date":"2015-08-20","pret":-0.06291,"close":7.36}
{"ticker":"WPX","date":"2015-08-21","pret":-0.0616,"close":6.68}
{"ticker":"WPX","date":"2015-08-24","pret":-0.1912,"close":6.02}
{"ticker":"WPX","date":"2015-08-25","pret":0.05846,"close":5.46}
{"ticker":"WPX","date":"2015-08-26","pret":-0.12411,"close":5.81}
{"ticker":"WPX","date":"2015-08-27","pret":0.08059,"close":6.27}
{"ticker":"WPX","date":"2015-08-28","pret":0.02119,"close":7.06}
{"ticker":"WPX","date":"2015-08-31","pret":0.11707,"close":7.31}
{"ticker":"WPX","date":"2015-09-01","pret":-0.00865,"close":7.02}
{"ticker":"WPX","date":"2015-09-02","pret":0.03694,"close":7.39}
{"ticker":"WPX","date":"2015-09-03","pret":0.03696,"close":7.66}
{"ticker":"WPX","date":"2015-09-04","pret":0.00134,"close":7.27}
{"ticker":"WPX","date":"2015-09-08","pret":-0.00944,"close":7.58}
{"ticker":"WPX","date":"2015-09-09","pret":0.03331,"close":7.46}
{"ticker":"WPX","date":"2015-09-10","pret":-0.02253,"close":7.9}
{"ticker":"WPX","date":"2015-09-11","pret":0.02515,"close":7.64}
{"ticker":"WPX","date":"2015-09-14","pret":-0.00919,"close":7.47}
{"ticker":"WPX","date":"2015-09-15","pret":-0.01061,"close":7.37}
{"ticker":"WPX","date":"2015-09-16","pret":0,"close":8.17}
{"ticker":"WPX","date":"2015-09-17","pret":0.08066,"close":8.26}
{"ticker":"WPX","date":"2015-09-18","pret":-0.01612,"close":7.74}
{"ticker":"WPX","date":"2015-09-21","pret":-0.02276,"close":7.77}
{"ticker":"WPX","date":"2015-09-22","pret":-0.04445,"close":7.59}
{"ticker":"WPX","date":"2015-09-23","pret":0.02247,"close":7.19}
{"ticker":"WPX","date":"2015-09-24","pret":-0.07743,"close":6.93}
{"ticker":"WPX","date":"2015-09-25","pret":-0.00994,"close":6.73}
{"ticker":"WPX","date":"2015-09-28","pret":-0.06178,"close":6.31}
{"ticker":"WPX","date":"2015-09-29","pret":-0.03868,"close":6.34}
{"ticker":"WPX","date":"2015-09-30","pret":0.01565,"close":6.62}
{"ticker":"WPX","date":"2015-10-01","pret":0.04997,"close":6.73}
{"ticker":"WPX","date":"2015-10-02","pret":-0.01788,"close":7.36}
{"ticker":"WPX","date":"2015-10-05","pret":0.11895,"close":7.85}
{"ticker":"WPX","date":"2015-10-06","pret":0.05456,"close":8.37}
{"ticker":"WPX","date":"2015-10-07","pret":0.08712,"close":8.66}
{"ticker":"WPX","date":"2015-10-08","pret":-0.00116,"close":9}
{"ticker":"WPX","date":"2015-10-09","pret":0.05089,"close":8.89}
{"ticker":"WPX","date":"2015-10-12","pret":-0.01892,"close":8.47}
{"ticker":"WPX","date":"2015-10-13","pret":-0.06619,"close":8.34}
{"ticker":"WPX","date":"2015-10-14","pret":0.0202,"close":8.6}
{"ticker":"WPX","date":"2015-10-15","pret":-0.00118,"close":8.59}
{"ticker":"WPX","date":"2015-10-16","pret":0.01636,"close":8.69}
{"ticker":"WPX","date":"2015-10-19","pret":-0.00931,"close":8.1}
{"ticker":"WPX","date":"2015-10-20","pret":-0.05778,"close":8.18}
{"ticker":"WPX","date":"2015-10-21","pret":0,"close":7.59}
{"ticker":"WPX","date":"2015-10-22","pret":-0.05345,"close":7.42}
{"ticker":"WPX","date":"2015-10-23","pret":-0.03865,"close":7.36}
{"ticker":"WPX","date":"2015-10-26","pret":-0.0123,"close":6.86}
{"ticker":"WPX","date":"2015-10-27","pret":-0.08464,"close":6.49}
{"ticker":"WPX","date":"2015-10-28","pret":-0.02578,"close":6.56}
{"ticker":"WPX","date":"2015-10-29","pret":0.00154,"close":6.6}
{"ticker":"WPX","date":"2015-10-30","pret":0.02723,"close":6.86}
{"ticker":"WPX","date":"2015-11-02","pret":-0.0105,"close":7.13}
{"ticker":"WPX","date":"2015-11-03","pret":0.08663,"close":7.43}
{"ticker":"WPX","date":"2015-11-04","pret":0.02459,"close":7.41}
{"ticker":"WPX","date":"2015-11-05","pret":0.02268,"close":8.44}
{"ticker":"WPX","date":"2015-11-06","pret":0.0847,"close":8.69}
{"ticker":"WPX","date":"2015-11-09","pret":0.05311,"close":8.63}
{"ticker":"WPX","date":"2015-11-10","pret":-0.0104,"close":8.6}
{"ticker":"WPX","date":"2015-11-11","pret":-0.00233,"close":8.48}
{"ticker":"WPX","date":"2015-11-12","pret":-0.05874,"close":8.28}
{"ticker":"WPX","date":"2015-11-13","pret":0.01714,"close":8.46}
{"ticker":"WPX","date":"2015-11-16","pret":0.0228,"close":8.68}
{"ticker":"WPX","date":"2015-11-17","pret":0.01414,"close":8.53}
{"ticker":"WPX","date":"2015-11-18","pret":0.00931,"close":8.86}
{"ticker":"WPX","date":"2015-11-19","pret":0.00808,"close":8.76}
{"ticker":"WPX","date":"2015-11-20","pret":0.00573,"close":8.47}
{"ticker":"WPX","date":"2015-11-23","pret":-0.01497,"close":8.7}
{"ticker":"WPX","date":"2015-11-24","pret":0.02067,"close":8.9}
{"ticker":"WPX","date":"2015-11-25","pret":-0.0057,"close":8.75}
{"ticker":"WPX","date":"2015-11-26"}
{"ticker":"WPX","date":"2015-11-27","pret":-0.02079,"close":8.3}
{"ticker":"WPX","date":"2015-11-30","pret":-0.02481,"close":8.58}
{"ticker":"WPX","date":"2015-12-01","pret":0.01778,"close":8.35}
{"ticker":"WPX","date":"2015-12-02","pret":-0.03467,"close":7.56}
{"ticker":"WPX","date":"2015-12-03","pret":-0.07579,"close":7.26}
{"ticker":"WPX","date":"2015-12-04","pret":-0.07633,"close":7.05}
{"ticker":"WPX","date":"2015-12-07","pret":-0.03166,"close":6.29}
{"ticker":"WPX","date":"2015-12-08","pret":-0.12936,"close":6.26}
{"ticker":"WPX","date":"2015-12-09","pret":0.07992,"close":6.55}
{"ticker":"WPX","date":"2015-12-10","pret":-0.00462,"close":6.92}
{"ticker":"WPX","date":"2015-12-11","pret":0.03786,"close":6.46}
{"ticker":"WPX","date":"2015-12-14","pret":-0.06128,"close":5.84}
{"ticker":"WPX","date":"2015-12-15","pret":-0.06528,"close":6.47}
{"ticker":"WPX","date":"2015-12-16","pret":0.07627,"close":6.13}
{"ticker":"WPX","date":"2015-12-17"}
{"ticker":"WPX","date":"2015-12-18","pret":-0.11233,"close":5.44}
{"ticker":"WPX","date":"2015-12-21","pret":-0.04652,"close":5.39}
{"ticker":"WPX","date":"2015-12-22","pret":-0.0129,"close":5.16}
{"ticker":"WPX","date":"2015-12-23","pret":-0.00932,"close":5.9}
{"ticker":"WPX","date":"2015-12-24","pret":0.10142,"close":5.92}
{"ticker":"WPX","date":"2015-12-28","pret":-0.01879,"close":5.2}
{"ticker":"WPX","date":"2015-12-29","pret":-0.07703,"close":5.25}
{"ticker":"WPX","date":"2015-12-30","pret":-0.05946,"close":5.16}
{"ticker":"WPX","date":"2015-12-31","pret":0.03876,"close":5.74}
{"ticker":"WPX","date":"2016-01-04","pret":0.07682,"close":5.77}
{"ticker":"WPX","date":"2016-01-05","pret":0.01051,"close":5.92}
{"ticker":"WR","date":"2015-01-02","pret":-0.01775,"close":41.17}
{"ticker":"WR","date":"2015-01-05","pret":-0.00704,"close":40.83}
{"ticker":"WR","date":"2015-01-06","pret":-0.0044,"close":40.71}
{"ticker":"WR","date":"2015-01-07","pret":-0.00147,"close":41.4}
{"ticker":"WR","date":"2015-01-08","pret":0.01653,"close":41.77}
{"ticker":"WR","date":"2015-01-09","pret":0.00529,"close":41.17}
{"ticker":"WR","date":"2015-01-12","pret":-0.02748,"close":40.69}
{"ticker":"WR","date":"2015-01-13","pret":0.00884,"close":41.29}
{"ticker":"WR","date":"2015-01-14","pret":0.00268,"close":41.77}
{"ticker":"WR","date":"2015-01-15","pret":0.01716,"close":41.78}
{"ticker":"WR","date":"2015-01-16","pret":-0.00192,"close":42.21}
{"ticker":"WR","date":"2015-01-20","pret":0.01454,"close":42.67}
{"ticker":"WR","date":"2015-01-21","pret":0.00496,"close":43.4}
{"ticker":"WR","date":"2015-01-22","pret":0.02786,"close":43.54}
{"ticker":"WR","date":"2015-01-23","pret":-0.00436,"close":43.49}
{"ticker":"WR","date":"2015-01-26","pret":-0.00253,"close":43.51}
{"ticker":"WR","date":"2015-01-27","pret":-0.00046,"close":43.48}
{"ticker":"WR","date":"2015-01-28","pret":0.00207,"close":43.19}
{"ticker":"WR","date":"2015-01-29","pret":-0.006,"close":43.96}
{"ticker":"WR","date":"2015-01-30","pret":0.01448,"close":42.72}
{"ticker":"WR","date":"2015-02-02","pret":-0.02659,"close":42.53}
{"ticker":"WR","date":"2015-02-03","pret":-0.00753,"close":42.85}
{"ticker":"WR","date":"2015-02-04","pret":0.00964,"close":42.57}
{"ticker":"WR","date":"2015-02-05","pret":-0.00164,"close":43.16}
{"ticker":"WR","date":"2015-02-06","pret":0.00537,"close":41.12}
{"ticker":"WR","date":"2015-02-09","pret":-0.0426,"close":40.44}
{"ticker":"WR","date":"2015-02-10","pret":-0.01519,"close":41.05}
{"ticker":"WR","date":"2015-02-11","pret":0.00787,"close":40.43}
{"ticker":"WR","date":"2015-02-12","pret":-0.01059,"close":40.19}
{"ticker":"WR","date":"2015-02-13","pret":-0.00995,"close":39.41}
{"ticker":"WR","date":"2015-02-17","pret":-0.01944,"close":39.08}
{"ticker":"WR","date":"2015-02-18","pret":-0.00281,"close":40.17}
{"ticker":"WR","date":"2015-02-19","pret":0.02798,"close":40.11}
{"ticker":"WR","date":"2015-02-20","pret":-0.00398,"close":40}
{"ticker":"WR","date":"2015-02-23","pret":-0.0025,"close":40.05}
{"ticker":"WR","date":"2015-02-24","pret":0.0015,"close":40.13}
{"ticker":"WR","date":"2015-02-25","pret":0.001,"close":39.65}
{"ticker":"WR","date":"2015-02-26","pret":-0.00777,"close":39.4}
{"ticker":"WR","date":"2015-02-27","pret":-0.01113,"close":38.85}
{"ticker":"WR","date":"2015-03-02","pret":-0.01331,"close":38.32}
{"ticker":"WR","date":"2015-03-03","pret":-0.01663,"close":38.31}
{"ticker":"WR","date":"2015-03-04","pret":-0.00052,"close":38.14}
{"ticker":"WR","date":"2015-03-05","pret":-0.00526,"close":38.03}
{"ticker":"WR","date":"2015-03-06","pret":-0.0098,"close":37}
{"ticker":"WR","date":"2015-03-09","pret":-0.01502,"close":36.9}
{"ticker":"WR","date":"2015-03-10","pret":-0.00651,"close":37.2}
{"ticker":"WR","date":"2015-03-11","pret":0.0119,"close":37.06}
{"ticker":"WR","date":"2015-03-12","pret":0.00081,"close":37.7}
{"ticker":"WR","date":"2015-03-13","pret":0.00989,"close":37.42}
{"ticker":"WR","date":"2015-03-16","pret":-0.00106,"close":37.81}
{"ticker":"WR","date":"2015-03-17","pret":0.00557,"close":37.9}
{"ticker":"WR","date":"2015-03-18","pret":0.00264,"close":38.78}
{"ticker":"WR","date":"2015-03-19","pret":0.01961,"close":38.63}
{"ticker":"WR","date":"2015-03-20","pret":0.00284,"close":39.02}
{"ticker":"WR","date":"2015-03-23","pret":0.00489,"close":38.82}
{"ticker":"WR","date":"2015-03-24","pret":-0.00515,"close":38.15}
{"ticker":"WR","date":"2015-03-25","pret":-0.01509,"close":37.88}
{"ticker":"WR","date":"2015-03-26","pret":-0.00605,"close":37.8}
{"ticker":"WR","date":"2015-03-27","pret":0.00105,"close":38.15}
{"ticker":"WR","date":"2015-03-30","pret":0.00892,"close":38.57}
{"ticker":"WR","date":"2015-03-31","pret":0.00339,"close":38.76}
{"ticker":"WR","date":"2015-04-01","pret":0.00829,"close":38.86}
{"ticker":"WR","date":"2015-04-02","pret":0.0018,"close":38.94}
{"ticker":"WR","date":"2015-04-06","pret":0.00642,"close":39.46}
{"ticker":"WR","date":"2015-04-07","pret":0.00968,"close":38.73}
{"ticker":"WR","date":"2015-04-08","pret":-0.01945,"close":38.43}
{"ticker":"WR","date":"2015-04-09","pret":-0.00804,"close":38.15}
{"ticker":"WR","date":"2015-04-10","pret":-0.00235,"close":38.71}
{"ticker":"WR","date":"2015-04-13","pret":0.00858,"close":38.4}
{"ticker":"WR","date":"2015-04-14","pret":-0.00337,"close":38.54}
{"ticker":"WR","date":"2015-04-15","pret":0.00337,"close":38.31}
{"ticker":"WR","date":"2015-04-16","pret":-0.01067,"close":37.91}
{"ticker":"WR","date":"2015-04-17","pret":-0.01211,"close":37.73}
{"ticker":"WR","date":"2015-04-20","pret":0.00053,"close":38.02}
{"ticker":"WR","date":"2015-04-21","pret":0.01106,"close":37.77}
{"ticker":"WR","date":"2015-04-22","pret":-0.00446,"close":38.28}
{"ticker":"WR","date":"2015-04-23","pret":0.00786,"close":38.33}
{"ticker":"WR","date":"2015-04-24","pret":0.00026,"close":38.74}
{"ticker":"WR","date":"2015-04-27","pret":0.01476,"close":38.4}
{"ticker":"WR","date":"2015-04-28","pret":-0.01711,"close":38.74}
{"ticker":"WR","date":"2015-04-29","pret":0.00522,"close":38.5}
{"ticker":"WR","date":"2015-04-30","pret":-0.00104,"close":37.65}
{"ticker":"WR","date":"2015-05-01","pret":-0.02026,"close":37.72}
{"ticker":"WR","date":"2015-05-04","pret":0.00371,"close":38.03}
{"ticker":"WR","date":"2015-05-05","pret":0.00132,"close":37.04}
{"ticker":"WR","date":"2015-05-06","pret":-0.02761,"close":36.2}
{"ticker":"WR","date":"2015-05-07","pret":-0.01866,"close":35.95}
{"ticker":"WR","date":"2015-05-08","pret":0.00525,"close":36}
{"ticker":"WR","date":"2015-05-11","pret":-0.00969,"close":35.92}
{"ticker":"WR","date":"2015-05-12","pret":-0.0053,"close":35.93}
{"ticker":"WR","date":"2015-05-13","pret":0.00641,"close":35.58}
{"ticker":"WR","date":"2015-05-14","pret":-0.01005,"close":35.92}
{"ticker":"WR","date":"2015-05-15","pret":0.01089,"close":36.14}
{"ticker":"WR","date":"2015-05-18","pret":0.00166,"close":36.47}
{"ticker":"WR","date":"2015-05-19","pret":0.00801,"close":36.42}
{"ticker":"WR","date":"2015-05-20","pret":0.00412,"close":36.65}
{"ticker":"WR","date":"2015-05-21","pret":0.00219,"close":36.59}
{"ticker":"WR","date":"2015-05-22","pret":-0.00274,"close":36.58}
{"ticker":"WR","date":"2015-05-26","pret":-0.00027,"close":36.32}
{"ticker":"WR","date":"2015-05-27","pret":-0.00439,"close":36.54}
{"ticker":"WR","date":"2015-05-28","pret":0.00385,"close":36.74}
{"ticker":"WR","date":"2015-05-29","pret":0.00465,"close":36.67}
{"ticker":"WR","date":"2015-06-01","pret":0.00218,"close":36.55}
{"ticker":"WR","date":"2015-06-02","pret":-0.00958,"close":36.06}
{"ticker":"WR","date":"2015-06-03","pret":-0.00967,"close":35.45}
{"ticker":"WR","date":"2015-06-04","pret":-0.01878,"close":35.19}
{"ticker":"WR","date":"2015-06-05","pret":-0.02087,"close":34.42}
{"ticker":"WR","date":"2015-06-08","pret":-0.00521,"close":34.37}
{"ticker":"WR","date":"2015-06-09","pret":-0.00495,"close":34.29}
{"ticker":"WR","date":"2015-06-10","pret":0.00553,"close":34.61}
{"ticker":"WR","date":"2015-06-11","pret":0.01097,"close":35.16}
{"ticker":"WR","date":"2015-06-12","pret":0.00601,"close":34.77}
{"ticker":"WR","date":"2015-06-15","pret":-0.00975,"close":34.62}
{"ticker":"WR","date":"2015-06-16","pret":-0.00346,"close":34.7}
{"ticker":"WR","date":"2015-06-17","pret":0.0026,"close":34.89}
{"ticker":"WR","date":"2015-06-18","pret":0.00861,"close":35.47}
{"ticker":"WR","date":"2015-06-19","pret":0.01532,"close":35.49}
{"ticker":"WR","date":"2015-06-22","pret":0.00309,"close":35.35}
{"ticker":"WR","date":"2015-06-23","pret":-0.00902,"close":34.77}
{"ticker":"WR","date":"2015-06-24","pret":-0.01283,"close":34.43}
{"ticker":"WR","date":"2015-06-25","pret":-0.01328,"close":34.11}
{"ticker":"WR","date":"2015-06-26","pret":-0.01258,"close":34.38}
{"ticker":"WR","date":"2015-06-29","pret":0.01171,"close":34.25}
{"ticker":"WR","date":"2015-06-30","pret":0.00087,"close":34.22}
{"ticker":"WR","date":"2015-07-01","pret":-0.00262,"close":34.7}
{"ticker":"WR","date":"2015-07-02","pret":0.01905,"close":35.32}
{"ticker":"WR","date":"2015-07-06","pret":0.00968,"close":35.46}
{"ticker":"WR","date":"2015-07-07","pret":0.00677,"close":36.31}
{"ticker":"WR","date":"2015-07-08","pret":0.01729,"close":36.31}
{"ticker":"WR","date":"2015-07-09","pret":0.00661,"close":36.1}
{"ticker":"WR","date":"2015-07-10","pret":-0.0091,"close":36.56}
{"ticker":"WR","date":"2015-07-13","pret":0.01622,"close":36.17}
{"ticker":"WR","date":"2015-07-14","pret":-0.01207,"close":35.93}
{"ticker":"WR","date":"2015-07-15","pret":-0.00859,"close":36.01}
{"ticker":"WR","date":"2015-07-16","pret":0.00472,"close":36.55}
{"ticker":"WR","date":"2015-07-17","pret":0.00965,"close":36.3}
{"ticker":"WR","date":"2015-07-20","pret":-0.00523,"close":35.99}
{"ticker":"WR","date":"2015-07-21","pret":-0.00942,"close":35.58}
{"ticker":"WR","date":"2015-07-22","pret":-0.00867,"close":35.82}
{"ticker":"WR","date":"2015-07-23","pret":0.00421,"close":35.51}
{"ticker":"WR","date":"2015-07-24","pret":-0.00786,"close":35.56}
{"ticker":"WR","date":"2015-07-27","pret":0.00282,"close":36.18}
{"ticker":"WR","date":"2015-07-28","pret":0.01174,"close":36.47}
{"ticker":"WR","date":"2015-07-29","pret":0.00554,"close":36.9}
{"ticker":"WR","date":"2015-07-30","pret":0.01726,"close":37.31}
{"ticker":"WR","date":"2015-07-31","pret":0.02335,"close":37.65}
{"ticker":"WR","date":"2015-08-03","pret":0.00106,"close":37.77}
{"ticker":"WR","date":"2015-08-04","pret":-0.00265,"close":37.29}
{"ticker":"WR","date":"2015-08-05","pret":-0.01069,"close":37.23}
{"ticker":"WR","date":"2015-08-06","pret":-0.00027,"close":37.22}
{"ticker":"WR","date":"2015-08-07","pret":-0.00108,"close":37.99}
{"ticker":"WR","date":"2015-08-10","pret":0.01997,"close":37.79}
{"ticker":"WR","date":"2015-08-11","pret":-0.0029,"close":38.3}
{"ticker":"WR","date":"2015-08-12","pret":0.01209,"close":38.86}
{"ticker":"WR","date":"2015-08-13","pret":0.00884,"close":39.24}
{"ticker":"WR","date":"2015-08-14","pret":0.01286,"close":39.74}
{"ticker":"WR","date":"2015-08-17","pret":0.01547,"close":39.87}
{"ticker":"WR","date":"2015-08-18","pret":0.00151,"close":39.53}
{"ticker":"WR","date":"2015-08-19","pret":-0.00985,"close":39.57}
{"ticker":"WR","date":"2015-08-20","pret":0.00025,"close":39.24}
{"ticker":"WR","date":"2015-08-21","pret":-0.01123,"close":38.68}
{"ticker":"WR","date":"2015-08-24","pret":-0.03393,"close":37.15}
{"ticker":"WR","date":"2015-08-25","pret":-0.00372,"close":35.94}
{"ticker":"WR","date":"2015-08-26","pret":-0.03553,"close":36.68}
{"ticker":"WR","date":"2015-08-27","pret":0.01724,"close":37.17}
{"ticker":"WR","date":"2015-08-28","pret":0.00945,"close":37.08}
{"ticker":"WR","date":"2015-08-31","pret":-0.00783,"close":36.55}
{"ticker":"WR","date":"2015-09-01","pret":-0.01611,"close":35.49}
{"ticker":"WR","date":"2015-09-02","pret":-0.01414,"close":35.59}
{"ticker":"WR","date":"2015-09-03","pret":-0.0042,"close":35.9}
{"ticker":"WR","date":"2015-09-04","pret":-0.00619,"close":35.05}
{"ticker":"WR","date":"2015-09-08","pret":-0.00028,"close":35.94}
{"ticker":"WR","date":"2015-09-09","pret":0.0179,"close":35.55}
{"ticker":"WR","date":"2015-09-10","pret":-0.01593,"close":35.55}
{"ticker":"WR","date":"2015-09-11","pret":-0.00226,"close":36.17}
{"ticker":"WR","date":"2015-09-14","pret":0.02289,"close":36.03}
{"ticker":"WR","date":"2015-09-15","pret":-0.00553,"close":36.19}
{"ticker":"WR","date":"2015-09-16","pret":0.00581,"close":36.67}
{"ticker":"WR","date":"2015-09-17","pret":0.00961,"close":37.27}
{"ticker":"WR","date":"2015-09-18","pret":0.00681,"close":37.07}
{"ticker":"WR","date":"2015-09-21","pret":0.00972,"close":37.23}
{"ticker":"WR","date":"2015-09-22","pret":-0.00458,"close":36.94}
{"ticker":"WR","date":"2015-09-23","pret":-0.00297,"close":37.31}
{"ticker":"WR","date":"2015-09-24","pret":0.00728,"close":37.59}
{"ticker":"WR","date":"2015-09-25","pret":0.01256,"close":38.08}
{"ticker":"WR","date":"2015-09-28","pret":0.01056,"close":37.87}
{"ticker":"WR","date":"2015-09-29","pret":-0.005,"close":37.88}
{"ticker":"WR","date":"2015-09-30","pret":0.00474,"close":38.44}
{"ticker":"WR","date":"2015-10-01","pret":0.01019,"close":37.8}
{"ticker":"WR","date":"2015-10-02","pret":-0.00783,"close":38.16}
{"ticker":"WR","date":"2015-10-05","pret":0.00835,"close":38.53}
{"ticker":"WR","date":"2015-10-06","pret":-0.00156,"close":38.17}
{"ticker":"WR","date":"2015-10-07","pret":-0.00548,"close":38.33}
{"ticker":"WR","date":"2015-10-08","pret":0.00288,"close":39.1}
{"ticker":"WR","date":"2015-10-09","pret":0.02041,"close":39.1}
{"ticker":"WR","date":"2015-10-12","pret":0.00255,"close":39.59}
{"ticker":"WR","date":"2015-10-13","pret":0.00889,"close":39.85}
{"ticker":"WR","date":"2015-10-14","pret":0.00931,"close":39.57}
{"ticker":"WR","date":"2015-10-15","pret":-0.00653,"close":40.07}
{"ticker":"WR","date":"2015-10-16","pret":0.01328,"close":40.08}
{"ticker":"WR","date":"2015-10-19","pret":-0.00624,"close":40.18}
{"ticker":"WR","date":"2015-10-20","pret":0.00275,"close":40.41}
{"ticker":"WR","date":"2015-10-21","pret":0.01364,"close":40.45}
{"ticker":"WR","date":"2015-10-22","pret":-0.00197,"close":41.3}
{"ticker":"WR","date":"2015-10-23","pret":0.01616,"close":40.23}
{"ticker":"WR","date":"2015-10-26","pret":-0.02384,"close":40.74}
{"ticker":"WR","date":"2015-10-27","pret":0.01187,"close":40.66}
{"ticker":"WR","date":"2015-10-28","pret":-0.00074,"close":39.9}
{"ticker":"WR","date":"2015-10-29","pret":-0.01962,"close":39.64}
{"ticker":"WR","date":"2015-10-30","pret":-0.00327,"close":39.7}
{"ticker":"WR","date":"2015-11-02","pret":-0.00151,"close":39.68}
{"ticker":"WR","date":"2015-11-03","pret":-0.00455,"close":39.51}
{"ticker":"WR","date":"2015-11-04","pret":-0.00101,"close":40.74}
{"ticker":"WR","date":"2015-11-05","pret":0.03094,"close":40.51}
{"ticker":"WR","date":"2015-11-06","pret":-0.01236,"close":38.88}
{"ticker":"WR","date":"2015-11-09","pret":-0.03545,"close":39.29}
{"ticker":"WR","date":"2015-11-10","pret":0.01509,"close":40.75}
{"ticker":"WR","date":"2015-11-11","pret":0.03664,"close":41.52}
{"ticker":"WR","date":"2015-11-12","pret":0.0153,"close":40.81}
{"ticker":"WR","date":"2015-11-13","pret":-0.01604,"close":40.32}
{"ticker":"WR","date":"2015-11-16","pret":-0.01257,"close":41.55}
{"ticker":"WR","date":"2015-11-17","pret":0.02836,"close":41.04}
{"ticker":"WR","date":"2015-11-18","pret":-0.01091,"close":41.76}
{"ticker":"WR","date":"2015-11-19","pret":0.02003,"close":42.37}
{"ticker":"WR","date":"2015-11-20","pret":0.01376,"close":42.73}
{"ticker":"WR","date":"2015-11-23","pret":0.00611,"close":42.2}
{"ticker":"WR","date":"2015-11-24","pret":-0.01391,"close":42.05}
{"ticker":"WR","date":"2015-11-25","pret":-0.00024,"close":42.07}
{"ticker":"WR","date":"2015-11-26"}
{"ticker":"WR","date":"2015-11-27","pret":0.00166,"close":42.43}
{"ticker":"WR","date":"2015-11-30","pret":0.00944,"close":42.68}
{"ticker":"WR","date":"2015-12-01","pret":0.00469,"close":43.51}
{"ticker":"WR","date":"2015-12-02","pret":0.0137,"close":42.3}
{"ticker":"WR","date":"2015-12-03","pret":-0.02806,"close":41.6}
{"ticker":"WR","date":"2015-12-04","pret":-0.01049,"close":42.08}
{"ticker":"WR","date":"2015-12-07","pret":0.00048,"close":41.61}
{"ticker":"WR","date":"2015-12-08","pret":-0.00528,"close":41.4}
{"ticker":"WR","date":"2015-12-09","pret":-0.00871,"close":41.05}
{"ticker":"WR","date":"2015-12-10","pret":-0.00487,"close":40.41}
{"ticker":"WR","date":"2015-12-11","pret":-0.016,"close":40.7}
{"ticker":"WR","date":"2015-12-14","pret":0.00938,"close":40.6}
{"ticker":"WR","date":"2015-12-15","pret":0.00196,"close":41.23}
{"ticker":"WR","date":"2015-12-16","pret":0.01678,"close":42.24}
{"ticker":"WR","date":"2015-12-17"}
{"ticker":"WR","date":"2015-12-18","pret":0.01389,"close":41.45}
{"ticker":"WR","date":"2015-12-21","pret":-0.00716,"close":41.31}
{"ticker":"WR","date":"2015-12-22","pret":-0.00915,"close":41.81}
{"ticker":"WR","date":"2015-12-23","pret":0.01559,"close":42.7}
{"ticker":"WR","date":"2015-12-24","pret":0.01301,"close":42.71}
{"ticker":"WR","date":"2015-12-28","pret":0.0007,"close":42.83}
{"ticker":"WR","date":"2015-12-29","pret":0.01376,"close":43.05}
{"ticker":"WR","date":"2015-12-30","pret":-0.00418,"close":43.16}
{"ticker":"WR","date":"2015-12-31","pret":0.00116,"close":42.41}
{"ticker":"WR","date":"2016-01-04","pret":-0.02208,"close":42.37}
{"ticker":"WR","date":"2016-01-05","pret":0.00639,"close":42.64}
{"ticker":"WRB","date":"2015-01-02","pret":-0.0118,"close":50.65}
{"ticker":"WRB","date":"2015-01-05","pret":-0.01925,"close":50.2}
{"ticker":"WRB","date":"2015-01-06","pret":-0.00119,"close":50.07}
{"ticker":"WRB","date":"2015-01-07","pret":0.00119,"close":50.12}
{"ticker":"WRB","date":"2015-01-08","pret":-0.00278,"close":51.19}
{"ticker":"WRB","date":"2015-01-09","pret":0.01813,"close":50.75}
{"ticker":"WRB","date":"2015-01-12","pret":-0.00607,"close":50.25}
{"ticker":"WRB","date":"2015-01-13","pret":-0.00453,"close":50.35}
{"ticker":"WRB","date":"2015-01-14","pret":-0.03331,"close":48.87}
{"ticker":"WRB","date":"2015-01-15","pret":-0.00655,"close":48.55}
{"ticker":"WRB","date":"2015-01-16","pret":-0.00226,"close":49.34}
{"ticker":"WRB","date":"2015-01-20","pret":0.01694,"close":48.89}
{"ticker":"WRB","date":"2015-01-21","pret":-0.01694,"close":49.11}
{"ticker":"WRB","date":"2015-01-22","pret":0.01836,"close":50.54}
{"ticker":"WRB","date":"2015-01-23","pret":0.02021,"close":49.9}
{"ticker":"WRB","date":"2015-01-26","pret":-0.01517,"close":50.19}
{"ticker":"WRB","date":"2015-01-27","pret":0.00261,"close":50.11}
{"ticker":"WRB","date":"2015-01-28","pret":0.00998,"close":49.61}
{"ticker":"WRB","date":"2015-01-29","pret":-0.01299,"close":50.46}
{"ticker":"WRB","date":"2015-01-30","pret":0.00562,"close":48.99}
{"ticker":"WRB","date":"2015-02-02","pret":-0.02123,"close":49.58}
{"ticker":"WRB","date":"2015-02-03","pret":0.01481,"close":49.92}
{"ticker":"WRB","date":"2015-02-04","pret":-0.02281,"close":48.4}
{"ticker":"WRB","date":"2015-02-05","pret":-0.00227,"close":49.2}
{"ticker":"WRB","date":"2015-02-06","pret":0.018,"close":49.51}
{"ticker":"WRB","date":"2015-02-09","pret":0.00061,"close":49.63}
{"ticker":"WRB","date":"2015-02-10","pret":0.01308,"close":49.83}
{"ticker":"WRB","date":"2015-02-11","pret":-0.0028,"close":49.95}
{"ticker":"WRB","date":"2015-02-12","pret":0.0048,"close":50.19}
{"ticker":"WRB","date":"2015-02-13","pret":-0.01772,"close":50.27}
{"ticker":"WRB","date":"2015-02-17","pret":0.02528,"close":50.26}
{"ticker":"WRB","date":"2015-02-18","pret":-0.00636,"close":50.29}
{"ticker":"WRB","date":"2015-02-19","pret":0.00199,"close":50.12}
{"ticker":"WRB","date":"2015-02-20","pret":-0.00619,"close":50.48}
{"ticker":"WRB","date":"2015-02-23","pret":0.00798,"close":50.16}
{"ticker":"WRB","date":"2015-02-24","pret":-0.00358,"close":50.06}
{"ticker":"WRB","date":"2015-02-25","pret":-0.00199,"close":50.05}
{"ticker":"WRB","date":"2015-02-26","pret":0,"close":50.35}
{"ticker":"WRB","date":"2015-02-27","pret":0.00538,"close":49.91}
{"ticker":"WRB","date":"2015-03-02","pret":-0.01058,"close":50.25}
{"ticker":"WRB","date":"2015-03-03","pret":0.00461,"close":50.16}
{"ticker":"WRB","date":"2015-03-04","pret":-0.0018,"close":50.05}
{"ticker":"WRB","date":"2015-03-05","pret":0.004,"close":50.18}
{"ticker":"WRB","date":"2015-03-06","pret":-0.003,"close":50.23}
{"ticker":"WRB","date":"2015-03-09","pret":0.00359,"close":50.2}
{"ticker":"WRB","date":"2015-03-10","pret":-0.0072,"close":49.39}
{"ticker":"WRB","date":"2015-03-11","pret":-0.00745,"close":50.18}
{"ticker":"WRB","date":"2015-03-12","pret":0.0218,"close":51.25}
{"ticker":"WRB","date":"2015-03-13","pret":0.0118,"close":50.6}
{"ticker":"WRB","date":"2015-03-16","pret":-0.00451,"close":51.36}
{"ticker":"WRB","date":"2015-03-17","pret":0.00451,"close":51.14}
{"ticker":"WRB","date":"2015-03-18","pret":-0.00313,"close":51.56}
{"ticker":"WRB","date":"2015-03-19","pret":0.00937,"close":50.89}
{"ticker":"WRB","date":"2015-03-20","pret":-0.00918,"close":51.39}
{"ticker":"WRB","date":"2015-03-23","pret":0.00898,"close":51.65}
{"ticker":"WRB","date":"2015-03-24","pret":0.00349,"close":50.78}
{"ticker":"WRB","date":"2015-03-25","pret":-0.01719,"close":50.3}
{"ticker":"WRB","date":"2015-03-26","pret":-0.0109,"close":50.54}
{"ticker":"WRB","date":"2015-03-27","pret":0.00635,"close":50.31}
{"ticker":"WRB","date":"2015-03-30","pret":0.00059,"close":51.16}
{"ticker":"WRB","date":"2015-03-31","pret":0.0071,"close":50.51}
{"ticker":"WRB","date":"2015-04-01","pret":-0.01544,"close":50.2}
{"ticker":"WRB","date":"2015-04-02","pret":0.00219,"close":50.29}
{"ticker":"WRB","date":"2015-04-06","pret":-0.00379,"close":50.61}
{"ticker":"WRB","date":"2015-04-07","pret":0.01152,"close":49.98}
{"ticker":"WRB","date":"2015-04-08","pret":-0.01292,"close":50.17}
{"ticker":"WRB","date":"2015-04-09","pret":0.00479,"close":50.64}
{"ticker":"WRB","date":"2015-04-10","pret":0.00853,"close":50.41}
{"ticker":"WRB","date":"2015-04-13","pret":-0.00594,"close":50.37}
{"ticker":"WRB","date":"2015-04-14","pret":0.00198,"close":50.4}
{"ticker":"WRB","date":"2015-04-15","pret":-0.00139,"close":50.22}
{"ticker":"WRB","date":"2015-04-16","pret":-0.00697,"close":50.7}
{"ticker":"WRB","date":"2015-04-17","pret":0.00796,"close":50.19}
{"ticker":"WRB","date":"2015-04-20","pret":0.00119,"close":50.67}
{"ticker":"WRB","date":"2015-04-21","pret":0.00356,"close":49.79}
{"ticker":"WRB","date":"2015-04-22","pret":-0.01792,"close":49.33}
{"ticker":"WRB","date":"2015-04-23","pret":-0.01152,"close":49.51}
{"ticker":"WRB","date":"2015-04-24","pret":0.00588,"close":49.76}
{"ticker":"WRB","date":"2015-04-27","pret":0.00785,"close":49.67}
{"ticker":"WRB","date":"2015-04-28","pret":-0.00523,"close":49.91}
{"ticker":"WRB","date":"2015-04-29","pret":0.00242,"close":49.24}
{"ticker":"WRB","date":"2015-04-30","pret":-0.01397,"close":48.99}
{"ticker":"WRB","date":"2015-05-01","pret":0.00488,"close":49.09}
{"ticker":"WRB","date":"2015-05-04","pret":-0.00284,"close":49.21}
{"ticker":"WRB","date":"2015-05-05","pret":-0.00122,"close":49.11}
{"ticker":"WRB","date":"2015-05-06","pret":0.01154,"close":49.31}
{"ticker":"WRB","date":"2015-05-07","pret":-0.00707,"close":49.64}
{"ticker":"WRB","date":"2015-05-08","pret":0.0143,"close":49.98}
{"ticker":"WRB","date":"2015-05-11","pret":-0.00441,"close":49.87}
{"ticker":"WRB","date":"2015-05-12","pret":-0.00241,"close":49.73}
{"ticker":"WRB","date":"2015-05-13","pret":0.00281,"close":49.78}
{"ticker":"WRB","date":"2015-05-14","pret":0.00321,"close":50}
{"ticker":"WRB","date":"2015-05-15","pret":0.0018,"close":49.87}
{"ticker":"WRB","date":"2015-05-18","pret":-0.004,"close":49.96}
{"ticker":"WRB","date":"2015-05-19","pret":0.004,"close":50.16}
{"ticker":"WRB","date":"2015-05-20","pret":0.00299,"close":50.2}
{"ticker":"WRB","date":"2015-05-21","pret":-0.00359,"close":49.8}
{"ticker":"WRB","date":"2015-05-22","pret":-0.00702,"close":49.49}
{"ticker":"WRB","date":"2015-05-26","pret":-0.00666,"close":48.93}
{"ticker":"WRB","date":"2015-05-27","pret":-0.00854,"close":49.24}
{"ticker":"WRB","date":"2015-05-28","pret":0.00265,"close":49.26}
{"ticker":"WRB","date":"2015-05-29","pret":0.00508,"close":49}
{"ticker":"WRB","date":"2015-06-01","pret":-0.00366,"close":49.17}
{"ticker":"WRB","date":"2015-06-02","pret":-0.00204,"close":49.61}
{"ticker":"WRB","date":"2015-06-03","pret":0.01417,"close":50.31}
{"ticker":"WRB","date":"2015-06-04","pret":0.00661,"close":49.66}
{"ticker":"WRB","date":"2015-06-05","pret":-0.00863,"close":49.5}
{"ticker":"WRB","date":"2015-06-08","pret":-0.00303,"close":49.14}
{"ticker":"WRB","date":"2015-06-09","pret":-0.00812,"close":48.75}
{"ticker":"WRB","date":"2015-06-10","pret":0.00204,"close":50.26}
{"ticker":"WRB","date":"2015-06-11","pret":0.02012,"close":50.92}
{"ticker":"WRB","date":"2015-06-12","pret":0.01129,"close":51.33}
{"ticker":"WRB","date":"2015-06-15","pret":0.00472,"close":51.19}
{"ticker":"WRB","date":"2015-06-16","pret":0.00215,"close":51.54}
{"ticker":"WRB","date":"2015-06-17","pret":0.01109,"close":51.46}
{"ticker":"WRB","date":"2015-06-18","pret":-0.00291,"close":52.44}
{"ticker":"WRB","date":"2015-06-19","pret":0.01636,"close":52.91}
{"ticker":"WRB","date":"2015-06-22","pret":0.01478,"close":52.69}
{"ticker":"WRB","date":"2015-06-23","pret":-0.00396,"close":53.17}
{"ticker":"WRB","date":"2015-06-24","pret":0.00302,"close":52.84}
{"ticker":"WRB","date":"2015-06-25","pret":-0.00434,"close":52.51}
{"ticker":"WRB","date":"2015-06-26","pret":-0.00417,"close":52.62}
{"ticker":"WRB","date":"2015-06-29","pret":-0.00973,"close":51.72}
{"ticker":"WRB","date":"2015-06-30","pret":0.00115,"close":51.93}
{"ticker":"WRB","date":"2015-07-01","pret":0.02198,"close":54.72}
{"ticker":"WRB","date":"2015-07-02","pret":0.02498,"close":54.48}
{"ticker":"WRB","date":"2015-07-06","pret":-0.01214,"close":55.13}
{"ticker":"WRB","date":"2015-07-07","pret":0.02358,"close":56.12}
{"ticker":"WRB","date":"2015-07-08","pret":0.01595,"close":56.04}
{"ticker":"WRB","date":"2015-07-09","pret":-0.00571,"close":55.48}
{"ticker":"WRB","date":"2015-07-10","pret":0,"close":56.26}
{"ticker":"WRB","date":"2015-07-13","pret":0.01438,"close":56.17}
{"ticker":"WRB","date":"2015-07-14","pret":-0.01081,"close":56.24}
{"ticker":"WRB","date":"2015-07-15","pret":0.00036,"close":55.98}
{"ticker":"WRB","date":"2015-07-16","pret":0.00409,"close":56.23}
{"ticker":"WRB","date":"2015-07-17","pret":-0.00249,"close":56.35}
{"ticker":"WRB","date":"2015-07-20","pret":-0.0075,"close":55.65}
{"ticker":"WRB","date":"2015-07-21","pret":-0.00108,"close":55.51}
{"ticker":"WRB","date":"2015-07-22","pret":-0.00198,"close":56.27}
{"ticker":"WRB","date":"2015-07-23","pret":0.01481,"close":56}
{"ticker":"WRB","date":"2015-07-24","pret":-0.00961,"close":56.37}
{"ticker":"WRB","date":"2015-07-27","pret":0.00375,"close":55.85}
{"ticker":"WRB","date":"2015-07-28","pret":-0.03406,"close":54.81}
{"ticker":"WRB","date":"2015-07-29","pret":0.01063,"close":55.69}
{"ticker":"WRB","date":"2015-07-30","pret":0.01052,"close":55.97}
{"ticker":"WRB","date":"2015-07-31","pret":0.01291,"close":55.72}
{"ticker":"WRB","date":"2015-08-03","pret":-0.00536,"close":55.84}
{"ticker":"WRB","date":"2015-08-04","pret":0.00268,"close":56.15}
{"ticker":"WRB","date":"2015-08-05","pret":0.00481,"close":56.16}
{"ticker":"WRB","date":"2015-08-06","pret":-0.00053,"close":56.2}
{"ticker":"WRB","date":"2015-08-07","pret":-0.00267,"close":56.57}
{"ticker":"WRB","date":"2015-08-10","pret":0.01364,"close":57.17}
{"ticker":"WRB","date":"2015-08-11","pret":-0.00158,"close":57.23}
{"ticker":"WRB","date":"2015-08-12","pret":0.00264,"close":57.12}
{"ticker":"WRB","date":"2015-08-13","pret":0.00263,"close":57.77}
{"ticker":"WRB","date":"2015-08-14","pret":0.01167,"close":58.16}
{"ticker":"WRB","date":"2015-08-17","pret":0.00415,"close":58.41}
{"ticker":"WRB","date":"2015-08-18","pret":0.0067,"close":58.2}
{"ticker":"WRB","date":"2015-08-19","pret":-0.00567,"close":57.91}
{"ticker":"WRB","date":"2015-08-20","pret":-0.00848,"close":56.64}
{"ticker":"WRB","date":"2015-08-21","pret":-0.02392,"close":55.3}
{"ticker":"WRB","date":"2015-08-24","pret":-0.06623,"close":52.73}
{"ticker":"WRB","date":"2015-08-25","pret":0.02238,"close":51.94}
{"ticker":"WRB","date":"2015-08-26","pret":-0.01461,"close":53}
{"ticker":"WRB","date":"2015-08-27","pret":0.01461,"close":54.43}
{"ticker":"WRB","date":"2015-08-28","pret":0.0087,"close":54.5}
{"ticker":"WRB","date":"2015-08-31","pret":0.00295,"close":54.28}
{"ticker":"WRB","date":"2015-09-01","pret":-0.01837,"close":53.18}
{"ticker":"WRB","date":"2015-09-02","pret":0.00616,"close":53.59}
{"ticker":"WRB","date":"2015-09-03","pret":0.00204,"close":53.88}
{"ticker":"WRB","date":"2015-09-04","pret":-0.01083,"close":53.15}
{"ticker":"WRB","date":"2015-09-08","pret":0.00916,"close":54.42}
{"ticker":"WRB","date":"2015-09-09","pret":0.0177,"close":53.96}
{"ticker":"WRB","date":"2015-09-10","pret":-0.01399,"close":53.99}
{"ticker":"WRB","date":"2015-09-11","pret":-0.00613,"close":54.16}
{"ticker":"WRB","date":"2015-09-14","pret":0.01039,"close":53.97}
{"ticker":"WRB","date":"2015-09-15","pret":-0.00129,"close":54.67}
{"ticker":"WRB","date":"2015-09-16","pret":0.007,"close":55.1}
{"ticker":"WRB","date":"2015-09-17","pret":0.0124,"close":54.93}
{"ticker":"WRB","date":"2015-09-18","pret":-0.01534,"close":53.92}
{"ticker":"WRB","date":"2015-09-21","pret":-0.00147,"close":54.46}
{"ticker":"WRB","date":"2015-09-22","pret":-0.00758,"close":54.17}
{"ticker":"WRB","date":"2015-09-23","pret":0.00703,"close":54.24}
{"ticker":"WRB","date":"2015-09-24","pret":-0.00443,"close":54.29}
{"ticker":"WRB","date":"2015-09-25","pret":0.01105,"close":54.4}
{"ticker":"WRB","date":"2015-09-28","pret":-0.00625,"close":53.6}
{"ticker":"WRB","date":"2015-09-29","pret":-0.01131,"close":53.84}
{"ticker":"WRB","date":"2015-09-30","pret":0.01278,"close":54.37}
{"ticker":"WRB","date":"2015-10-01","pret":0.00129,"close":53.99}
{"ticker":"WRB","date":"2015-10-02","pret":-0.0165,"close":54.09}
{"ticker":"WRB","date":"2015-10-05","pret":0.01686,"close":54.22}
{"ticker":"WRB","date":"2015-10-06","pret":-0.00627,"close":54.43}
{"ticker":"WRB","date":"2015-10-07","pret":0.01195,"close":54.9}
{"ticker":"WRB","date":"2015-10-08","pret":0.00091,"close":55.69}
{"ticker":"WRB","date":"2015-10-09","pret":0.01612,"close":55.56}
{"ticker":"WRB","date":"2015-10-12","pret":-0.00306,"close":55.83}
{"ticker":"WRB","date":"2015-10-13","pret":0.00234,"close":55.28}
{"ticker":"WRB","date":"2015-10-14","pret":-0.00758,"close":54.66}
{"ticker":"WRB","date":"2015-10-15","pret":-0.00454,"close":55.57}
{"ticker":"WRB","date":"2015-10-16","pret":0.01373,"close":55.76}
{"ticker":"WRB","date":"2015-10-19","pret":-0.0009,"close":55.71}
{"ticker":"WRB","date":"2015-10-20","pret":0.00305,"close":56.01}
{"ticker":"WRB","date":"2015-10-21","pret":0.00447,"close":55.3}
{"ticker":"WRB","date":"2015-10-22","pret":-0.00734,"close":55.36}
{"ticker":"WRB","date":"2015-10-23","pret":-0.0009,"close":55.48}
{"ticker":"WRB","date":"2015-10-26","pret":-0.0027,"close":55.55}
{"ticker":"WRB","date":"2015-10-27","pret":0.01716,"close":56.74}
{"ticker":"WRB","date":"2015-10-28","pret":0.00935,"close":57.08}
{"ticker":"WRB","date":"2015-10-29","pret":-0.00053,"close":56.81}
{"ticker":"WRB","date":"2015-10-30","pret":0.0007,"close":55.83}
{"ticker":"WRB","date":"2015-11-02","pret":-0.01806,"close":55.89}
{"ticker":"WRB","date":"2015-11-03","pret":-0.00018,"close":55.44}
{"ticker":"WRB","date":"2015-11-04","pret":-0.00898,"close":55.07}
{"ticker":"WRB","date":"2015-11-05","pret":-0.00633,"close":55.39}
{"ticker":"WRB","date":"2015-11-06","pret":0.00723,"close":55.54}
{"ticker":"WRB","date":"2015-11-09","pret":-0.00253,"close":54.98}
{"ticker":"WRB","date":"2015-11-10","pret":-0.0078,"close":55.25}
{"ticker":"WRB","date":"2015-11-11","pret":0.00744,"close":55.06}
{"ticker":"WRB","date":"2015-11-12","pret":-0.00544,"close":53.97}
{"ticker":"WRB","date":"2015-11-13","pret":-0.02204,"close":53.38}
{"ticker":"WRB","date":"2015-11-16","pret":-0.01083,"close":53.9}
{"ticker":"WRB","date":"2015-11-17","pret":0.01232,"close":53.16}
{"ticker":"WRB","date":"2015-11-18","pret":-0.00988,"close":54.16}
{"ticker":"WRB","date":"2015-11-19","pret":0.01321,"close":54.49}
{"ticker":"WRB","date":"2015-11-20","pret":0.00902,"close":54.69}
{"ticker":"WRB","date":"2015-11-23","pret":0.00073,"close":55.51}
{"ticker":"WRB","date":"2015-11-24","pret":0.01201,"close":55.72}
{"ticker":"WRB","date":"2015-11-25","pret":0.00757,"close":55.66}
{"ticker":"WRB","date":"2015-11-26"}
{"ticker":"WRB","date":"2015-11-27","pret":-0.0054,"close":55.68}
{"ticker":"WRB","date":"2015-11-30","pret":0.00845,"close":55.66}
{"ticker":"WRB","date":"2015-12-01","pret":-0.0009,"close":56.36}
{"ticker":"WRB","date":"2015-12-02","pret":0.01087,"close":56.62}
{"ticker":"WRB","date":"2015-12-03","pret":0.00636,"close":56}
{"ticker":"WRB","date":"2015-12-04","pret":-0.01276,"close":56.96}
{"ticker":"WRB","date":"2015-12-07","pret":0.01434,"close":56.32}
{"ticker":"WRB","date":"2015-12-08","pret":-0.01416,"close":55.62}
{"ticker":"WRB","date":"2015-12-09","pret":-0.01166,"close":54.65}
{"ticker":"WRB","date":"2015-12-10","pret":-0.01435,"close":54.57}
{"ticker":"WRB","date":"2015-12-11","pret":-0.01345,"close":53.94}
{"ticker":"WRB","date":"2015-12-14","pret":-0.00111,"close":54.4}
{"ticker":"WRB","date":"2015-12-15","pret":0.01493,"close":54.22}
{"ticker":"WRB","date":"2015-12-16","pret":-0.00092,"close":54.33}
{"ticker":"WRB","date":"2015-12-17"}
{"ticker":"WRB","date":"2015-12-18","pret":-0.0209,"close":52.72}
{"ticker":"WRB","date":"2015-12-21","pret":-0.00901,"close":52.99}
{"ticker":"WRB","date":"2015-12-22","pret":0.00207,"close":53.38}
{"ticker":"WRB","date":"2015-12-23","pret":0.00937,"close":53.71}
{"ticker":"WRB","date":"2015-12-24","pret":0.00854,"close":55.37}
{"ticker":"WRB","date":"2015-12-28","pret":0.02231,"close":55.43}
{"ticker":"WRB","date":"2015-12-29","pret":0.00631,"close":56.11}
{"ticker":"WRB","date":"2015-12-30","pret":0.00466,"close":55.82}
{"ticker":"WRB","date":"2015-12-31","pret":-0.0052,"close":54.75}
{"ticker":"WRB","date":"2016-01-04","pret":-0.0266,"close":53.3}
{"ticker":"WRB","date":"2016-01-05","pret":-0.01657,"close":53.76}
{"ticker":"WRE","date":"2015-01-02","pret":-0.01857,"close":28.04}
{"ticker":"WRE","date":"2015-01-05","pret":0.00503,"close":28.3}
{"ticker":"WRE","date":"2015-01-06","pret":0.01707,"close":27.98}
{"ticker":"WRE","date":"2015-01-07","pret":-0.00459,"close":28.29}
{"ticker":"WRE","date":"2015-01-08","pret":0.00248,"close":28.28}
{"ticker":"WRE","date":"2015-01-09","pret":0,"close":28.09}
{"ticker":"WRE","date":"2015-01-12","pret":-0.00567,"close":28.38}
{"ticker":"WRE","date":"2015-01-13","pret":0.01482,"close":28.42}
{"ticker":"WRE","date":"2015-01-14","pret":-0.01198,"close":28.86}
{"ticker":"WRE","date":"2015-01-15","pret":0.03071,"close":29.04}
{"ticker":"WRE","date":"2015-01-16","pret":-0.00517,"close":29.49}
{"ticker":"WRE","date":"2015-01-20","pret":0.01882,"close":29.01}
{"ticker":"WRE","date":"2015-01-21","pret":-0.01709,"close":29.03}
{"ticker":"WRE","date":"2015-01-22","pret":0.00687,"close":29.57}
{"ticker":"WRE","date":"2015-01-23","pret":0.01597,"close":29.6}
{"ticker":"WRE","date":"2015-01-26","pret":-0.00439,"close":30.05}
{"ticker":"WRE","date":"2015-01-27","pret":0.01412,"close":29.84}
{"ticker":"WRE","date":"2015-01-28","pret":-0.00435,"close":29.25}
{"ticker":"WRE","date":"2015-01-29","pret":-0.0152,"close":29.33}
{"ticker":"WRE","date":"2015-01-30","pret":-0.00649,"close":28.71}
{"ticker":"WRE","date":"2015-02-02","pret":-0.01345,"close":28.5}
{"ticker":"WRE","date":"2015-02-03","pret":-0.01152,"close":28.96}
{"ticker":"WRE","date":"2015-02-04","pret":0.01257,"close":28.42}
{"ticker":"WRE","date":"2015-02-05","pret":-0.01221,"close":28.96}
{"ticker":"WRE","date":"2015-02-06","pret":0.01706,"close":28.22}
{"ticker":"WRE","date":"2015-02-09","pret":-0.02623,"close":28.17}
{"ticker":"WRE","date":"2015-02-10","pret":-0.00248,"close":28.09}
{"ticker":"WRE","date":"2015-02-11","pret":-0.00142,"close":28.31}
{"ticker":"WRE","date":"2015-02-12","pret":0.01062,"close":28.57}
{"ticker":"WRE","date":"2015-02-13","pret":0.00456,"close":28.35}
{"ticker":"WRE","date":"2015-02-17","pret":-0.00562,"close":28.37}
{"ticker":"WRE","date":"2015-02-18","pret":0.00141,"close":28.76}
{"ticker":"WRE","date":"2015-02-19","pret":0.01085,"close":28.5}
{"ticker":"WRE","date":"2015-02-20","pret":-0.00488,"close":28.4}
{"ticker":"WRE","date":"2015-02-23","pret":-0.00632,"close":28.92}
{"ticker":"WRE","date":"2015-02-24","pret":0.01155,"close":28.33}
{"ticker":"WRE","date":"2015-02-25","pret":-0.0119,"close":28.53}
{"ticker":"WRE","date":"2015-02-26","pret":0.0007,"close":28.35}
{"ticker":"WRE","date":"2015-02-27","pret":-0.00106,"close":28.34}
{"ticker":"WRE","date":"2015-03-02","pret":0.0007,"close":28.52}
{"ticker":"WRE","date":"2015-03-03","pret":-0.00211,"close":28.25}
{"ticker":"WRE","date":"2015-03-04","pret":-0.0053,"close":27.76}
{"ticker":"WRE","date":"2015-03-05","pret":-0.00998,"close":27.67}
{"ticker":"WRE","date":"2015-03-06","pret":-0.02099,"close":26.62}
{"ticker":"WRE","date":"2015-03-09","pret":-0.02032,"close":26.66}
{"ticker":"WRE","date":"2015-03-10","pret":-0.00637,"close":26.66}
{"ticker":"WRE","date":"2015-03-11","pret":0.00412,"close":26.75}
{"ticker":"WRE","date":"2015-03-12","pret":-0.0015,"close":26.97}
{"ticker":"WRE","date":"2015-03-13","pret":0.01155,"close":26.79}
{"ticker":"WRE","date":"2015-03-16","pret":-0.00856,"close":26.96}
{"ticker":"WRE","date":"2015-03-17","pret":0.00707,"close":26.87}
{"ticker":"WRE","date":"2015-03-18","pret":-0.0026,"close":27.42}
{"ticker":"WRE","date":"2015-03-19","pret":0.0144,"close":27.56}
{"ticker":"WRE","date":"2015-03-20","pret":0.01166,"close":28.38}
{"ticker":"WRE","date":"2015-03-23","pret":0.0254,"close":28.39}
{"ticker":"WRE","date":"2015-03-24","pret":-0.00141,"close":28.13}
{"ticker":"WRE","date":"2015-03-25","pret":-0.00496,"close":27.63}
{"ticker":"WRE","date":"2015-03-26","pret":-0.01975,"close":27.36}
{"ticker":"WRE","date":"2015-03-27","pret":-0.00582,"close":27.45}
{"ticker":"WRE","date":"2015-03-30","pret":0.00509,"close":27.74}
{"ticker":"WRE","date":"2015-03-31","pret":0.00507,"close":27.63}
{"ticker":"WRE","date":"2015-04-01","pret":-0.00181,"close":27.63}
{"ticker":"WRE","date":"2015-04-02","pret":-0.0029,"close":27.88}
{"ticker":"WRE","date":"2015-04-06","pret":0.01154,"close":27.8}
{"ticker":"WRE","date":"2015-04-07","pret":-0.00611,"close":27.18}
{"ticker":"WRE","date":"2015-04-08","pret":-0.01784,"close":27.34}
{"ticker":"WRE","date":"2015-04-09","pret":-0.00074,"close":26.39}
{"ticker":"WRE","date":"2015-04-10","pret":-0.02342,"close":26.11}
{"ticker":"WRE","date":"2015-04-13","pret":-0.02052,"close":26.02}
{"ticker":"WRE","date":"2015-04-14","pret":0.00307,"close":26.17}
{"ticker":"WRE","date":"2015-04-15","pret":0.00229,"close":25.96}
{"ticker":"WRE","date":"2015-04-16","pret":-0.01191,"close":26.06}
{"ticker":"WRE","date":"2015-04-17","pret":0.00077,"close":26.15}
{"ticker":"WRE","date":"2015-04-20","pret":0.01152,"close":26.19}
{"ticker":"WRE","date":"2015-04-21","pret":0.00419,"close":26.35}
{"ticker":"WRE","date":"2015-04-22","pret":0.00038,"close":26}
{"ticker":"WRE","date":"2015-04-23","pret":-0.01378,"close":26}
{"ticker":"WRE","date":"2015-04-24","pret":-0.00386,"close":26.02}
{"ticker":"WRE","date":"2015-04-27","pret":0.00579,"close":25.86}
{"ticker":"WRE","date":"2015-04-28","pret":-0.0085,"close":25.9}
{"ticker":"WRE","date":"2015-04-29","pret":-0.00505,"close":25.29}
{"ticker":"WRE","date":"2015-04-30","pret":-0.01929,"close":24.72}
{"ticker":"WRE","date":"2015-05-01","pret":-0.01724,"close":24.75}
{"ticker":"WRE","date":"2015-05-04","pret":0.00081,"close":24.92}
{"ticker":"WRE","date":"2015-05-05","pret":0.00363,"close":24.4}
{"ticker":"WRE","date":"2015-05-06","pret":-0.01787,"close":24.67}
{"ticker":"WRE","date":"2015-05-07","pret":0.01262,"close":25.19}
{"ticker":"WRE","date":"2015-05-08","pret":0.03147,"close":25.25}
{"ticker":"WRE","date":"2015-05-11","pret":-0.00827,"close":24.93}
{"ticker":"WRE","date":"2015-05-12","pret":-0.01836,"close":25.16}
{"ticker":"WRE","date":"2015-05-13","pret":0.01558,"close":24.87}
{"ticker":"WRE","date":"2015-05-14","pret":-0.01116,"close":25.28}
{"ticker":"WRE","date":"2015-05-15","pret":0.0167,"close":25.68}
{"ticker":"WRE","date":"2015-05-18","pret":0.0059,"close":25.7}
{"ticker":"WRE","date":"2015-05-19","pret":0,"close":25.58}
{"ticker":"WRE","date":"2015-05-20","pret":0.0082,"close":25.3}
{"ticker":"WRE","date":"2015-05-21","pret":-0.0137,"close":25.25}
{"ticker":"WRE","date":"2015-05-22","pret":-0.00553,"close":25.12}
{"ticker":"WRE","date":"2015-05-26","pret":-0.00716,"close":24.87}
{"ticker":"WRE","date":"2015-05-27","pret":-0.00641,"close":25.13}
{"ticker":"WRE","date":"2015-05-28","pret":0.0084,"close":25.19}
{"ticker":"WRE","date":"2015-05-29","pret":0.00159,"close":25.05}
{"ticker":"WRE","date":"2015-06-01","pret":-0.00159,"close":25.66}
{"ticker":"WRE","date":"2015-06-02","pret":0.01542,"close":25.5}
{"ticker":"WRE","date":"2015-06-03","pret":0.00509,"close":25.39}
{"ticker":"WRE","date":"2015-06-04","pret":-0.01217,"close":25.38}
{"ticker":"WRE","date":"2015-06-05","pret":-0.00913,"close":25.3}
{"ticker":"WRE","date":"2015-06-08","pret":0.00676,"close":25.31}
{"ticker":"WRE","date":"2015-06-09","pret":0.00119,"close":24.95}
{"ticker":"WRE","date":"2015-06-10","pret":-0.01274,"close":25.15}
{"ticker":"WRE","date":"2015-06-11","pret":0.0048,"close":24.84}
{"ticker":"WRE","date":"2015-06-12","pret":-0.01324,"close":25.09}
{"ticker":"WRE","date":"2015-06-15","pret":0.01205,"close":25.4}
{"ticker":"WRE","date":"2015-06-16","pret":0.01427,"close":25.69}
{"ticker":"WRE","date":"2015-06-17","pret":0.01057,"close":26.05}
{"ticker":"WRE","date":"2015-06-18","pret":0.01622,"close":26.51}
{"ticker":"WRE","date":"2015-06-19","pret":0.01785,"close":26.41}
{"ticker":"WRE","date":"2015-06-22","pret":-0.00642,"close":26.37}
{"ticker":"WRE","date":"2015-06-23","pret":-0.00228,"close":26.12}
{"ticker":"WRE","date":"2015-06-24","pret":-0.00686,"close":26.12}
{"ticker":"WRE","date":"2015-06-25","pret":-0.0046,"close":25.63}
{"ticker":"WRE","date":"2015-06-26","pret":-0.01236,"close":26.12}
{"ticker":"WRE","date":"2015-06-29","pret":0.01236,"close":25.84}
{"ticker":"WRE","date":"2015-06-30","pret":-0.00038,"close":25.95}
{"ticker":"WRE","date":"2015-07-01","pret":-0.00424,"close":26.13}
{"ticker":"WRE","date":"2015-07-02","pret":0.01151,"close":25.73}
{"ticker":"WRE","date":"2015-07-06","pret":-0.02042,"close":25.87}
{"ticker":"WRE","date":"2015-07-07","pret":0.012,"close":26.27}
{"ticker":"WRE","date":"2015-07-08","pret":0.01337,"close":26.45}
{"ticker":"WRE","date":"2015-07-09","pret":0.00831,"close":26.33}
{"ticker":"WRE","date":"2015-07-10","pret":-0.00945,"close":26.54}
{"ticker":"WRE","date":"2015-07-13","pret":0.01396,"close":26.49}
{"ticker":"WRE","date":"2015-07-14","pret":-0.00526,"close":26.47}
{"ticker":"WRE","date":"2015-07-15","pret":-0.00302,"close":26.49}
{"ticker":"WRE","date":"2015-07-16","pret":0.00452,"close":26.59}
{"ticker":"WRE","date":"2015-07-17","pret":-0.00038,"close":26.77}
{"ticker":"WRE","date":"2015-07-20","pret":0.00563,"close":26.78}
{"ticker":"WRE","date":"2015-07-21","pret":0.00336,"close":26.76}
{"ticker":"WRE","date":"2015-07-22","pret":-0.00112,"close":27.15}
{"ticker":"WRE","date":"2015-07-23","pret":0.01261,"close":26.9}
{"ticker":"WRE","date":"2015-07-24","pret":-0.03297,"close":26.3}
{"ticker":"WRE","date":"2015-07-27","pret":0.0057,"close":26.11}
{"ticker":"WRE","date":"2015-07-28","pret":-0.01488,"close":26.14}
{"ticker":"WRE","date":"2015-07-29","pret":0.00269,"close":26.49}
{"ticker":"WRE","date":"2015-07-30","pret":0.01295,"close":26.53}
{"ticker":"WRE","date":"2015-07-31","pret":0.01054,"close":26.84}
{"ticker":"WRE","date":"2015-08-03","pret":0.00635,"close":26.85}
{"ticker":"WRE","date":"2015-08-04","pret":-0.0041,"close":26.67}
{"ticker":"WRE","date":"2015-08-05","pret":-0.00412,"close":26.53}
{"ticker":"WRE","date":"2015-08-06","pret":-0.00678,"close":26.48}
{"ticker":"WRE","date":"2015-08-07","pret":-0.00341,"close":26.39}
{"ticker":"WRE","date":"2015-08-10","pret":0.0068,"close":26.49}
{"ticker":"WRE","date":"2015-08-11","pret":-0.00528,"close":26.59}
{"ticker":"WRE","date":"2015-08-12","pret":0.00302,"close":26.6}
{"ticker":"WRE","date":"2015-08-13","pret":0.00038,"close":26.68}
{"ticker":"WRE","date":"2015-08-14","pret":-0.00151,"close":26.83}
{"ticker":"WRE","date":"2015-08-17","pret":0.015,"close":27.08}
{"ticker":"WRE","date":"2015-08-18","pret":0.00297,"close":27.05}
{"ticker":"WRE","date":"2015-08-19","pret":-0.0026,"close":27.11}
{"ticker":"WRE","date":"2015-08-20","pret":0.0052,"close":26.95}
{"ticker":"WRE","date":"2015-08-21","pret":-0.01567,"close":26.42}
{"ticker":"WRE","date":"2015-08-24","pret":-0.03715,"close":25.14}
{"ticker":"WRE","date":"2015-08-25","pret":0.0035,"close":24.7}
{"ticker":"WRE","date":"2015-08-26","pret":-0.02241,"close":25.26}
{"ticker":"WRE","date":"2015-08-27","pret":0.01343,"close":25.31}
{"ticker":"WRE","date":"2015-08-28","pret":-0.00709,"close":25.18}
{"ticker":"WRE","date":"2015-08-31","pret":-0.00475,"close":24.6}
{"ticker":"WRE","date":"2015-09-01","pret":-0.04714,"close":24.2}
{"ticker":"WRE","date":"2015-09-02","pret":0.01528,"close":24.39}
{"ticker":"WRE","date":"2015-09-03","pret":0.00613,"close":24.41}
{"ticker":"WRE","date":"2015-09-04","pret":-0.01436,"close":23.93}
{"ticker":"WRE","date":"2015-09-08","pret":0,"close":24.23}
{"ticker":"WRE","date":"2015-09-09","pret":0.00905,"close":24.08}
{"ticker":"WRE","date":"2015-09-10","pret":-0.01527,"close":24.2}
{"ticker":"WRE","date":"2015-09-11","pret":-0.00626,"close":24.21}
{"ticker":"WRE","date":"2015-09-14","pret":0.01619,"close":24.38}
{"ticker":"WRE","date":"2015-09-15","pret":0.00493,"close":24.57}
{"ticker":"WRE","date":"2015-09-16","pret":0.0045,"close":24.87}
{"ticker":"WRE","date":"2015-09-17","pret":0.01618,"close":25.08}
{"ticker":"WRE","date":"2015-09-18","pret":-0.00563,"close":25}
{"ticker":"WRE","date":"2015-09-21","pret":0.01084,"close":25.28}
{"ticker":"WRE","date":"2015-09-22","pret":0.00359,"close":24.96}
{"ticker":"WRE","date":"2015-09-23","pret":-0.00279,"close":25.18}
{"ticker":"WRE","date":"2015-09-24","pret":0.00478,"close":24.96}
{"ticker":"WRE","date":"2015-09-25","pret":-0.00438,"close":25.02}
{"ticker":"WRE","date":"2015-09-28","pret":-0.006,"close":24.82}
{"ticker":"WRE","date":"2015-09-29","pret":-0.0012,"close":25.08}
{"ticker":"WRE","date":"2015-09-30","pret":0.01396,"close":24.93}
{"ticker":"WRE","date":"2015-10-01","pret":-0.00995,"close":25.08}
{"ticker":"WRE","date":"2015-10-02","pret":-0.0008,"close":25.26}
{"ticker":"WRE","date":"2015-10-05","pret":0.01352,"close":25.64}
{"ticker":"WRE","date":"2015-10-06","pret":0.01022,"close":25.77}
{"ticker":"WRE","date":"2015-10-07","pret":0.00895,"close":26.18}
{"ticker":"WRE","date":"2015-10-08","pret":0.01385,"close":26.46}
{"ticker":"WRE","date":"2015-10-09","pret":0.00989,"close":26.52}
{"ticker":"WRE","date":"2015-10-12","pret":0.00566,"close":26.68}
{"ticker":"WRE","date":"2015-10-13","pret":-0.00038,"close":26.53}
{"ticker":"WRE","date":"2015-10-14","pret":0.0015,"close":26.33}
{"ticker":"WRE","date":"2015-10-15","pret":-0.00906,"close":26.67}
{"ticker":"WRE","date":"2015-10-16","pret":0.01393,"close":27}
{"ticker":"WRE","date":"2015-10-19","pret":0.00671,"close":27.27}
{"ticker":"WRE","date":"2015-10-20","pret":0.00888,"close":27.23}
{"ticker":"WRE","date":"2015-10-21","pret":0.00257,"close":27.47}
{"ticker":"WRE","date":"2015-10-22","pret":0.01168,"close":27.59}
{"ticker":"WRE","date":"2015-10-23","pret":0.00109,"close":26.95}
{"ticker":"WRE","date":"2015-10-26","pret":-0.02311,"close":26.8}
{"ticker":"WRE","date":"2015-10-27","pret":-0.00446,"close":27.06}
{"ticker":"WRE","date":"2015-10-28","pret":0.01075,"close":27.19}
{"ticker":"WRE","date":"2015-10-29","pret":-0.00406,"close":27.12}
{"ticker":"WRE","date":"2015-10-30","pret":0.00443,"close":27.01}
{"ticker":"WRE","date":"2015-11-02","pret":-0.00629,"close":27.65}
{"ticker":"WRE","date":"2015-11-03","pret":0.02128,"close":27.44}
{"ticker":"WRE","date":"2015-11-04","pret":-0.00254,"close":27.22}
{"ticker":"WRE","date":"2015-11-05","pret":-0.00767,"close":27.58}
{"ticker":"WRE","date":"2015-11-06","pret":0.0033,"close":26.73}
{"ticker":"WRE","date":"2015-11-09","pret":-0.02969,"close":26.1}
{"ticker":"WRE","date":"2015-11-10","pret":-0.01327,"close":26.79}
{"ticker":"WRE","date":"2015-11-11","pret":0.02711,"close":26.67}
{"ticker":"WRE","date":"2015-11-12","pret":-0.01158,"close":26.52}
{"ticker":"WRE","date":"2015-11-13","pret":-0.00414,"close":26.3}
{"ticker":"WRE","date":"2015-11-16","pret":-0.00606,"close":26.36}
{"ticker":"WRE","date":"2015-11-17","pret":-0.0019,"close":26.39}
{"ticker":"WRE","date":"2015-11-18","pret":0.00569,"close":26.75}
{"ticker":"WRE","date":"2015-11-19","pret":0.01315,"close":26.8}
{"ticker":"WRE","date":"2015-11-20","pret":0.00335,"close":27.41}
{"ticker":"WRE","date":"2015-11-23","pret":0.01916,"close":27.49}
{"ticker":"WRE","date":"2015-11-24","pret":-0.00329,"close":27.49}
{"ticker":"WRE","date":"2015-11-25","pret":0.00802,"close":27.32}
{"ticker":"WRE","date":"2015-11-26"}
{"ticker":"WRE","date":"2015-11-27","pret":-0.00986,"close":27.63}
{"ticker":"WRE","date":"2015-11-30","pret":0.01637,"close":27.51}
{"ticker":"WRE","date":"2015-12-01","pret":-0.00506,"close":28.09}
{"ticker":"WRE","date":"2015-12-02","pret":0.01405,"close":27.73}
{"ticker":"WRE","date":"2015-12-03","pret":0.00606,"close":27.47}
{"ticker":"WRE","date":"2015-12-04","pret":-0.01649,"close":27.98}
{"ticker":"WRE","date":"2015-12-07","pret":0.00899,"close":27.97}
{"ticker":"WRE","date":"2015-12-08","pret":-0.00036,"close":27.92}
{"ticker":"WRE","date":"2015-12-09","pret":-0.00575,"close":27.75}
{"ticker":"WRE","date":"2015-12-10","pret":-0.00036,"close":27.16}
{"ticker":"WRE","date":"2015-12-11","pret":-0.02334,"close":27.02}
{"ticker":"WRE","date":"2015-12-14","pret":-0.00555,"close":27.05}
{"ticker":"WRE","date":"2015-12-15","pret":0.00923,"close":27.31}
{"ticker":"WRE","date":"2015-12-16","pret":0.00696,"close":27.88}
{"ticker":"WRE","date":"2015-12-17"}
{"ticker":"WRE","date":"2015-12-18","pret":0.00728,"close":26.97}
{"ticker":"WRE","date":"2015-12-21","pret":-0.01755,"close":26.76}
{"ticker":"WRE","date":"2015-12-22","pret":-0.01113,"close":27.01}
{"ticker":"WRE","date":"2015-12-23","pret":0.01076,"close":27.19}
{"ticker":"WRE","date":"2015-12-24","pret":0.00368,"close":27.25}
{"ticker":"WRE","date":"2015-12-28","pret":0.00037,"close":27.18}
{"ticker":"WRE","date":"2015-12-29","pret":0.00294,"close":27.63}
{"ticker":"WRE","date":"2015-12-30","pret":0.01238,"close":27.45}
{"ticker":"WRE","date":"2015-12-31","pret":-0.00508,"close":27.06}
{"ticker":"WRE","date":"2016-01-04","pret":-0.01984,"close":26.48}
{"ticker":"WRE","date":"2016-01-05","pret":-0.01722,"close":27.07}
{"ticker":"WRI","date":"2015-01-02","pret":-0.01638,"close":35.45}
{"ticker":"WRI","date":"2015-01-05","pret":0.00624,"close":35.64}
{"ticker":"WRI","date":"2015-01-06","pret":0.01181,"close":35.48}
{"ticker":"WRI","date":"2015-01-07","pret":-0.0028,"close":36.37}
{"ticker":"WRI","date":"2015-01-08","pret":0.01943,"close":36.15}
{"ticker":"WRI","date":"2015-01-09","pret":-0.00579,"close":35.88}
{"ticker":"WRI","date":"2015-01-12","pret":-0.0061,"close":36.26}
{"ticker":"WRI","date":"2015-01-13","pret":0.01024,"close":36.24}
{"ticker":"WRI","date":"2015-01-14","pret":-0.00276,"close":37.02}
{"ticker":"WRI","date":"2015-01-15","pret":0.02266,"close":37}
{"ticker":"WRI","date":"2015-01-16","pret":-0.00162,"close":37.56}
{"ticker":"WRI","date":"2015-01-20","pret":0.0161,"close":36.83}
{"ticker":"WRI","date":"2015-01-21","pret":-0.02152,"close":37.03}
{"ticker":"WRI","date":"2015-01-22","pret":0.0135,"close":38.03}
{"ticker":"WRI","date":"2015-01-23","pret":0.02123,"close":37.39}
{"ticker":"WRI","date":"2015-01-26","pret":-0.02123,"close":38.31}
{"ticker":"WRI","date":"2015-01-27","pret":0.02254,"close":37.94}
{"ticker":"WRI","date":"2015-01-28","pret":-0.00131,"close":38.06}
{"ticker":"WRI","date":"2015-01-29","pret":0.0021,"close":38.41}
{"ticker":"WRI","date":"2015-01-30","pret":0.00392,"close":37.48}
{"ticker":"WRI","date":"2015-02-02","pret":-0.02244,"close":37.2}
{"ticker":"WRI","date":"2015-02-03","pret":-0.00616,"close":37.93}
{"ticker":"WRI","date":"2015-02-04","pret":0.01387,"close":37.5}
{"ticker":"WRI","date":"2015-02-05","pret":-0.00451,"close":38.15}
{"ticker":"WRI","date":"2015-02-06","pret":0.0119,"close":36.6}
{"ticker":"WRI","date":"2015-02-09","pret":-0.0386,"close":36.35}
{"ticker":"WRI","date":"2015-02-10","pret":-0.00219,"close":36.36}
{"ticker":"WRI","date":"2015-02-11","pret":-0.00302,"close":36.13}
{"ticker":"WRI","date":"2015-02-12","pret":-0.00413,"close":36.51}
{"ticker":"WRI","date":"2015-02-13","pret":0.00687,"close":36.17}
{"ticker":"WRI","date":"2015-02-17","pret":-0.00936,"close":35.97}
{"ticker":"WRI","date":"2015-02-18","pret":-0.00194,"close":36.66}
{"ticker":"WRI","date":"2015-02-19","pret":0.02436,"close":35.9}
{"ticker":"WRI","date":"2015-02-20","pret":-0.02797,"close":36.6}
{"ticker":"WRI","date":"2015-02-23","pret":0.01819,"close":37.13}
{"ticker":"WRI","date":"2015-02-24","pret":0.00518,"close":36.29}
{"ticker":"WRI","date":"2015-02-25","pret":-0.01423,"close":36.39}
{"ticker":"WRI","date":"2015-02-26","pret":0.00083,"close":36.15}
{"ticker":"WRI","date":"2015-02-27","pret":-0.00497,"close":36.22}
{"ticker":"WRI","date":"2015-03-02","pret":0.00194,"close":36.28}
{"ticker":"WRI","date":"2015-03-03","pret":0.00055,"close":36.44}
{"ticker":"WRI","date":"2015-03-04","pret":0.00523,"close":35.73}
{"ticker":"WRI","date":"2015-03-05","pret":-0.02109,"close":35.57}
{"ticker":"WRI","date":"2015-03-06","pret":-0.02011,"close":34.26}
{"ticker":"WRI","date":"2015-03-09","pret":-0.0118,"close":34.6}
{"ticker":"WRI","date":"2015-03-10","pret":-0.00232,"close":34.59}
{"ticker":"WRI","date":"2015-03-11","pret":0.00405,"close":34.76}
{"ticker":"WRI","date":"2015-03-12","pret":0.00806,"close":35.32}
{"ticker":"WRI","date":"2015-03-13","pret":0.00856,"close":35.12}
{"ticker":"WRI","date":"2015-03-16","pret":0.00142,"close":35.61}
{"ticker":"WRI","date":"2015-03-17","pret":0.00904,"close":35.66}
{"ticker":"WRI","date":"2015-03-18","pret":0.00056,"close":36.52}
{"ticker":"WRI","date":"2015-03-19","pret":0.01949,"close":36.38}
{"ticker":"WRI","date":"2015-03-20","pret":0.00165,"close":37.19}
{"ticker":"WRI","date":"2015-03-23","pret":0.02366,"close":37.03}
{"ticker":"WRI","date":"2015-03-24","pret":-0.00566,"close":36.5}
{"ticker":"WRI","date":"2015-03-25","pret":-0.01087,"close":36}
{"ticker":"WRI","date":"2015-03-26","pret":-0.0182,"close":35.73}
{"ticker":"WRI","date":"2015-03-27","pret":-0.00334,"close":35.59}
{"ticker":"WRI","date":"2015-03-30","pret":0.00112,"close":36.2}
{"ticker":"WRI","date":"2015-03-31","pret":0.00778,"close":35.98}
{"ticker":"WRI","date":"2015-04-01","pret":-0.00388,"close":35.88}
{"ticker":"WRI","date":"2015-04-02","pret":-0.00306,"close":36.03}
{"ticker":"WRI","date":"2015-04-06","pret":0.00417,"close":36.2}
{"ticker":"WRI","date":"2015-04-07","pret":0.00249,"close":35.43}
{"ticker":"WRI","date":"2015-04-08","pret":-0.01619,"close":35.69}
{"ticker":"WRI","date":"2015-04-09","pret":0.00421,"close":34.87}
{"ticker":"WRI","date":"2015-04-10","pret":-0.0161,"close":34.86}
{"ticker":"WRI","date":"2015-04-13","pret":-0.01002,"close":34.74}
{"ticker":"WRI","date":"2015-04-14","pret":-0.00317,"close":34.83}
{"ticker":"WRI","date":"2015-04-15","pret":0.00518,"close":34.37}
{"ticker":"WRI","date":"2015-04-16","pret":-0.01766,"close":34.31}
{"ticker":"WRI","date":"2015-04-17","pret":-0.00175,"close":34.07}
{"ticker":"WRI","date":"2015-04-20","pret":-0.00029,"close":34.07}
{"ticker":"WRI","date":"2015-04-21","pret":-0.00176,"close":34.12}
{"ticker":"WRI","date":"2015-04-22","pret":0.00059,"close":34.43}
{"ticker":"WRI","date":"2015-04-23","pret":0.0073,"close":34.31}
{"ticker":"WRI","date":"2015-04-24","pret":0,"close":34.36}
{"ticker":"WRI","date":"2015-04-27","pret":0.00116,"close":34.05}
{"ticker":"WRI","date":"2015-04-28","pret":-0.01316,"close":34.1}
{"ticker":"WRI","date":"2015-04-29","pret":0.0047,"close":33.28}
{"ticker":"WRI","date":"2015-04-30","pret":-0.02824,"close":32.76}
{"ticker":"WRI","date":"2015-05-01","pret":-0.00939,"close":33.37}
{"ticker":"WRI","date":"2015-05-04","pret":0.01899,"close":33.58}
{"ticker":"WRI","date":"2015-05-05","pret":-0.00269,"close":32.81}
{"ticker":"WRI","date":"2015-05-06","pret":-0.0166,"close":32.81}
{"ticker":"WRI","date":"2015-05-07","pret":-0.00091,"close":33.4}
{"ticker":"WRI","date":"2015-05-08","pret":0.03179,"close":33.97}
{"ticker":"WRI","date":"2015-05-11","pret":-0.00089,"close":33.45}
{"ticker":"WRI","date":"2015-05-12","pret":-0.01788,"close":33.67}
{"ticker":"WRI","date":"2015-05-13","pret":0.01493,"close":33.42}
{"ticker":"WRI","date":"2015-05-14","pret":-0.00803,"close":34.28}
{"ticker":"WRI","date":"2015-05-15","pret":0.02594,"close":34.34}
{"ticker":"WRI","date":"2015-05-18","pret":-0.00789,"close":34.31}
{"ticker":"WRI","date":"2015-05-19","pret":0.00264,"close":34.43}
{"ticker":"WRI","date":"2015-05-20","pret":0.00961,"close":34.48}
{"ticker":"WRI","date":"2015-05-21","pret":-0.00145,"close":34.23}
{"ticker":"WRI","date":"2015-05-22","pret":-0.00904,"close":34.16}
{"ticker":"WRI","date":"2015-05-26","pret":0.00029,"close":33.79}
{"ticker":"WRI","date":"2015-05-27","pret":-0.01237,"close":34.29}
{"ticker":"WRI","date":"2015-05-28","pret":0.01413,"close":34.16}
{"ticker":"WRI","date":"2015-05-29","pret":-0.00293,"close":33.73}
{"ticker":"WRI","date":"2015-06-01","pret":-0.00765,"close":34.51}
{"ticker":"WRI","date":"2015-06-02","pret":0.0164,"close":34.36}
{"ticker":"WRI","date":"2015-06-03","pret":-0.00262,"close":33.72}
{"ticker":"WRI","date":"2015-06-04","pret":-0.02776,"close":33.16}
{"ticker":"WRI","date":"2015-06-05","pret":-0.01783,"close":32.88}
{"ticker":"WRI","date":"2015-06-08","pret":0.00365,"close":32.72}
{"ticker":"WRI","date":"2015-06-09","pret":-0.00518,"close":32.3}
{"ticker":"WRI","date":"2015-06-10","pret":-0.01322,"close":32.65}
{"ticker":"WRI","date":"2015-06-11","pret":0.01596,"close":33.05}
{"ticker":"WRI","date":"2015-06-12","pret":0.00334,"close":32.85}
{"ticker":"WRI","date":"2015-06-15","pret":-0.00639,"close":32.8}
{"ticker":"WRI","date":"2015-06-16","pret":0.00122,"close":33.25}
{"ticker":"WRI","date":"2015-06-17","pret":0.01394,"close":33.48}
{"ticker":"WRI","date":"2015-06-18","pret":0.00928,"close":34.03}
{"ticker":"WRI","date":"2015-06-19","pret":0.01126,"close":33.85}
{"ticker":"WRI","date":"2015-06-22","pret":-0.00088,"close":33.6}
{"ticker":"WRI","date":"2015-06-23","pret":-0.00889,"close":33.3}
{"ticker":"WRI","date":"2015-06-24","pret":-0.00897,"close":33.06}
{"ticker":"WRI","date":"2015-06-25","pret":-0.00602,"close":32.88}
{"ticker":"WRI","date":"2015-06-26","pret":-0.00697,"close":33.05}
{"ticker":"WRI","date":"2015-06-29","pret":0.00516,"close":32.6}
{"ticker":"WRI","date":"2015-06-30","pret":-0.00729,"close":32.69}
{"ticker":"WRI","date":"2015-07-01","pret":-0.00214,"close":33.04}
{"ticker":"WRI","date":"2015-07-02","pret":0.03365,"close":33.4}
{"ticker":"WRI","date":"2015-07-06","pret":-0.02029,"close":33.63}
{"ticker":"WRI","date":"2015-07-07","pret":0.01852,"close":34.15}
{"ticker":"WRI","date":"2015-07-08","pret":0.00296,"close":34.37}
{"ticker":"WRI","date":"2015-07-09","pret":0.01813,"close":33.99}
{"ticker":"WRI","date":"2015-07-10","pret":-0.01166,"close":34.25}
{"ticker":"WRI","date":"2015-07-13","pret":0.01137,"close":34.35}
{"ticker":"WRI","date":"2015-07-14","pret":-0.00203,"close":34.32}
{"ticker":"WRI","date":"2015-07-15","pret":-0.00349,"close":34.44}
{"ticker":"WRI","date":"2015-07-16","pret":0.01188,"close":35.02}
{"ticker":"WRI","date":"2015-07-17","pret":0.0086,"close":34.99}
{"ticker":"WRI","date":"2015-07-20","pret":-0.00343,"close":35.03}
{"ticker":"WRI","date":"2015-07-21","pret":0.004,"close":34.75}
{"ticker":"WRI","date":"2015-07-22","pret":-0.0086,"close":34.92}
{"ticker":"WRI","date":"2015-07-23","pret":0.00402,"close":34.67}
{"ticker":"WRI","date":"2015-07-24","pret":-0.01008,"close":34.66}
{"ticker":"WRI","date":"2015-07-27","pret":0.0026,"close":34.74}
{"ticker":"WRI","date":"2015-07-28","pret":0.00375,"close":34.62}
{"ticker":"WRI","date":"2015-07-29","pret":0.00287,"close":35.24}
{"ticker":"WRI","date":"2015-07-30","pret":0.00772,"close":34.97}
{"ticker":"WRI","date":"2015-07-31","pret":0.01132,"close":35.18}
{"ticker":"WRI","date":"2015-08-03","pret":-0.00905,"close":35.29}
{"ticker":"WRI","date":"2015-08-04","pret":0.00284,"close":35.11}
{"ticker":"WRI","date":"2015-08-05","pret":-0.00198,"close":34.84}
{"ticker":"WRI","date":"2015-08-06","pret":-0.01027,"close":34.7}
{"ticker":"WRI","date":"2015-08-07","pret":-0.00575,"close":34.8}
{"ticker":"WRI","date":"2015-08-10","pret":0.00833,"close":34.35}
{"ticker":"WRI","date":"2015-08-11","pret":-0.01848,"close":34.51}
{"ticker":"WRI","date":"2015-08-12","pret":0.00262,"close":34.72}
{"ticker":"WRI","date":"2015-08-13","pret":0.00724,"close":34.8}
{"ticker":"WRI","date":"2015-08-14","pret":0.00288,"close":35.12}
{"ticker":"WRI","date":"2015-08-17","pret":0.0103,"close":35.36}
{"ticker":"WRI","date":"2015-08-18","pret":0.00426,"close":35.56}
{"ticker":"WRI","date":"2015-08-19","pret":0.00255,"close":35.19}
{"ticker":"WRI","date":"2015-08-20","pret":-0.01138,"close":34.91}
{"ticker":"WRI","date":"2015-08-21","pret":-0.00891,"close":34.19}
{"ticker":"WRI","date":"2015-08-24","pret":-0.06098,"close":32.24}
{"ticker":"WRI","date":"2015-08-25","pret":0.01341,"close":31.06}
{"ticker":"WRI","date":"2015-08-26","pret":-0.03574,"close":32.09}
{"ticker":"WRI","date":"2015-08-27","pret":0.01464,"close":32.51}
{"ticker":"WRI","date":"2015-08-28","pret":0.00309,"close":32.5}
{"ticker":"WRI","date":"2015-08-31","pret":0,"close":31.64}
{"ticker":"WRI","date":"2015-09-01","pret":-0.05348,"close":30.99}
{"ticker":"WRI","date":"2015-09-02","pret":0.01836,"close":30.9}
{"ticker":"WRI","date":"2015-09-03","pret":-0.01188,"close":30.96}
{"ticker":"WRI","date":"2015-09-04","pret":-0.00778,"close":30.43}
{"ticker":"WRI","date":"2015-09-08","pret":0.00972,"close":30.88}
{"ticker":"WRI","date":"2015-09-09","pret":0.00322,"close":30.61}
{"ticker":"WRI","date":"2015-09-10","pret":-0.0267,"close":30.85}
{"ticker":"WRI","date":"2015-09-11","pret":0.01572,"close":31.44}
{"ticker":"WRI","date":"2015-09-14","pret":0.02471,"close":31.42}
{"ticker":"WRI","date":"2015-09-15","pret":-0.00127,"close":31.78}
{"ticker":"WRI","date":"2015-09-16","pret":0.00853,"close":32.08}
{"ticker":"WRI","date":"2015-09-17","pret":0.0094,"close":32.32}
{"ticker":"WRI","date":"2015-09-18","pret":-0.00187,"close":32.36}
{"ticker":"WRI","date":"2015-09-21","pret":0.01149,"close":32.65}
{"ticker":"WRI","date":"2015-09-22","pret":-0.00247,"close":32.28}
{"ticker":"WRI","date":"2015-09-23","pret":0.00093,"close":32.63}
{"ticker":"WRI","date":"2015-09-24","pret":0.00463,"close":32.37}
{"ticker":"WRI","date":"2015-09-25","pret":-0.00092,"close":32.75}
{"ticker":"WRI","date":"2015-09-28","pret":0.00584,"close":32.35}
{"ticker":"WRI","date":"2015-09-29","pret":-0.00707,"close":32.99}
{"ticker":"WRI","date":"2015-09-30","pret":0.02377,"close":33.11}
{"ticker":"WRI","date":"2015-10-01","pret":-0.0006,"close":33.27}
{"ticker":"WRI","date":"2015-10-02","pret":-0.0006,"close":33.18}
{"ticker":"WRI","date":"2015-10-05","pret":0.00571,"close":33.72}
{"ticker":"WRI","date":"2015-10-06","pret":0.01163,"close":33.65}
{"ticker":"WRI","date":"2015-10-07","pret":-0.00267,"close":34.23}
{"ticker":"WRI","date":"2015-10-08","pret":0.01709,"close":34.48}
{"ticker":"WRI","date":"2015-10-09","pret":0.00728,"close":34.32}
{"ticker":"WRI","date":"2015-10-12","pret":-0.00203,"close":34.55}
{"ticker":"WRI","date":"2015-10-13","pret":0.00377,"close":34.41}
{"ticker":"WRI","date":"2015-10-14","pret":-0.00377,"close":34.17}
{"ticker":"WRI","date":"2015-10-15","pret":-0.00291,"close":34.38}
{"ticker":"WRI","date":"2015-10-16","pret":0.00436,"close":34.58}
{"ticker":"WRI","date":"2015-10-19","pret":0.0029,"close":34.94}
{"ticker":"WRI","date":"2015-10-20","pret":0.0075,"close":35.03}
{"ticker":"WRI","date":"2015-10-21","pret":0.00943,"close":34.94}
{"ticker":"WRI","date":"2015-10-22","pret":-0.00085,"close":35.56}
{"ticker":"WRI","date":"2015-10-23","pret":0.01273,"close":35.52}
{"ticker":"WRI","date":"2015-10-26","pret":-0.00028,"close":35.6}
{"ticker":"WRI","date":"2015-10-27","pret":0.00056,"close":35.76}
{"ticker":"WRI","date":"2015-10-28","pret":0.00505,"close":35.92}
{"ticker":"WRI","date":"2015-10-29","pret":0.00056,"close":35.91}
{"ticker":"WRI","date":"2015-10-30","pret":0.00585,"close":35.76}
{"ticker":"WRI","date":"2015-11-02","pret":-0.00669,"close":36.24}
{"ticker":"WRI","date":"2015-11-03","pret":0.00919,"close":35.85}
{"ticker":"WRI","date":"2015-11-04","pret":-0.00444,"close":35.41}
{"ticker":"WRI","date":"2015-11-05","pret":-0.01486,"close":35.47}
{"ticker":"WRI","date":"2015-11-06","pret":-0.01022,"close":34.24}
{"ticker":"WRI","date":"2015-11-09","pret":-0.02896,"close":33.47}
{"ticker":"WRI","date":"2015-11-10","pret":-0.01659,"close":33.89}
{"ticker":"WRI","date":"2015-11-11","pret":0.01365,"close":33.87}
{"ticker":"WRI","date":"2015-11-12","pret":-0.00621,"close":33.64}
{"ticker":"WRI","date":"2015-11-13","pret":0.00178,"close":33.17}
{"ticker":"WRI","date":"2015-11-16","pret":-0.02034,"close":33.19}
{"ticker":"WRI","date":"2015-11-17","pret":0.00181,"close":33.18}
{"ticker":"WRI","date":"2015-11-18","pret":0.00421,"close":33.67}
{"ticker":"WRI","date":"2015-11-19","pret":0.01283,"close":34.02}
{"ticker":"WRI","date":"2015-11-20","pret":0.01267,"close":34.69}
{"ticker":"WRI","date":"2015-11-23","pret":0.01597,"close":34.61}
{"ticker":"WRI","date":"2015-11-24","pret":-0.00781,"close":34.73}
{"ticker":"WRI","date":"2015-11-25","pret":0.00867,"close":34.7}
{"ticker":"WRI","date":"2015-11-26"}
{"ticker":"WRI","date":"2015-11-27","pret":0,"close":35.23}
{"ticker":"WRI","date":"2015-11-30","pret":0.01571,"close":34.96}
{"ticker":"WRI","date":"2015-12-01","pret":-0.00398,"close":35.49}
{"ticker":"WRI","date":"2015-12-02","pret":0.00624,"close":34.69}
{"ticker":"WRI","date":"2015-12-03","pret":-0.02086,"close":34}
{"ticker":"WRI","date":"2015-12-04","pret":-0.02366,"close":34.3}
{"ticker":"WRI","date":"2015-12-07","pret":0.01205,"close":34.1}
{"ticker":"WRI","date":"2015-12-08","pret":-0.00703,"close":33.96}
{"ticker":"WRI","date":"2015-12-09","pret":-0.0059,"close":33.84}
{"ticker":"WRI","date":"2015-12-10","pret":0.00236,"close":33.6}
{"ticker":"WRI","date":"2015-12-11","pret":-0.01697,"close":33.5}
{"ticker":"WRI","date":"2015-12-14","pret":0.00419,"close":33.75}
{"ticker":"WRI","date":"2015-12-15","pret":0.01159,"close":34.25}
{"ticker":"WRI","date":"2015-12-16","pret":0.0167,"close":34.94}
{"ticker":"WRI","date":"2015-12-17"}
{"ticker":"WRI","date":"2015-12-18","pret":0.00058,"close":34.01}
{"ticker":"WRI","date":"2015-12-21","pret":-0.00378,"close":34.19}
{"ticker":"WRI","date":"2015-12-22","pret":-0.00029,"close":34.32}
{"ticker":"WRI","date":"2015-12-23","pret":0.00524,"close":34.52}
{"ticker":"WRI","date":"2015-12-24","pret":0.00261,"close":34.47}
{"ticker":"WRI","date":"2015-12-28","pret":-0.00319,"close":34.84}
{"ticker":"WRI","date":"2015-12-29","pret":0.01498,"close":35.15}
{"ticker":"WRI","date":"2015-12-30","pret":0.00343,"close":34.89}
{"ticker":"WRI","date":"2015-12-31","pret":-0.00629,"close":34.58}
{"ticker":"WRI","date":"2016-01-04","pret":-0.01852,"close":34.17}
{"ticker":"WRI","date":"2016-01-05","pret":-0.00117,"close":34.87}
{"ticker":"WRLD","date":"2015-01-02","pret":-0.00475,"close":77.72}
{"ticker":"WRLD","date":"2015-01-05","pret":-0.02988,"close":78.14}
{"ticker":"WRLD","date":"2015-01-06","pret":0.00464,"close":77.59}
{"ticker":"WRLD","date":"2015-01-07","pret":0.00487,"close":77.45}
{"ticker":"WRLD","date":"2015-01-08","pret":-0.00154,"close":78.74}
{"ticker":"WRLD","date":"2015-01-09","pret":0.00676,"close":78.3}
{"ticker":"WRLD","date":"2015-01-12","pret":-0.00408,"close":78.36}
{"ticker":"WRLD","date":"2015-01-13","pret":0.00877,"close":79.11}
{"ticker":"WRLD","date":"2015-01-14","pret":-0.00877,"close":79.66}
{"ticker":"WRLD","date":"2015-01-15","pret":0.01784,"close":78.15}
{"ticker":"WRLD","date":"2015-01-16","pret":-0.02194,"close":79.98}
{"ticker":"WRLD","date":"2015-01-20","pret":0.03093,"close":78.55}
{"ticker":"WRLD","date":"2015-01-21","pret":-0.02365,"close":78.96}
{"ticker":"WRLD","date":"2015-01-22","pret":0.03059,"close":80}
{"ticker":"WRLD","date":"2015-01-23","pret":-0.01018,"close":79.49}
{"ticker":"WRLD","date":"2015-01-26","pret":-0.01255,"close":79.99}
{"ticker":"WRLD","date":"2015-01-27","pret":-0.00126,"close":79.89}
{"ticker":"WRLD","date":"2015-01-28","pret":0.00969,"close":76.82}
{"ticker":"WRLD","date":"2015-01-29","pret":-0.07744,"close":72.5}
{"ticker":"WRLD","date":"2015-01-30","pret":-0.03428,"close":73.45}
{"ticker":"WRLD","date":"2015-02-02","pret":0.02926,"close":73.48}
{"ticker":"WRLD","date":"2015-02-03","pret":0.00244,"close":74.71}
{"ticker":"WRLD","date":"2015-02-04","pret":0.0116,"close":74.13}
{"ticker":"WRLD","date":"2015-02-05","pret":-0.00336,"close":77}
{"ticker":"WRLD","date":"2015-02-06","pret":0.04074,"close":77.89}
{"ticker":"WRLD","date":"2015-02-09","pret":-0.0022,"close":76.13}
{"ticker":"WRLD","date":"2015-02-10","pret":-0.00976,"close":77.21}
{"ticker":"WRLD","date":"2015-02-11","pret":0.00261,"close":78.12}
{"ticker":"WRLD","date":"2015-02-12","pret":0.01809,"close":79}
{"ticker":"WRLD","date":"2015-02-13","pret":0.01159,"close":78.79}
{"ticker":"WRLD","date":"2015-02-17","pret":-0.00101,"close":78.83}
{"ticker":"WRLD","date":"2015-02-18","pret":-0.00178,"close":80.22}
{"ticker":"WRLD","date":"2015-02-19","pret":0.01961,"close":79.19}
{"ticker":"WRLD","date":"2015-02-20","pret":-0.00637,"close":81.76}
{"ticker":"WRLD","date":"2015-02-23","pret":0.02364,"close":82.94}
{"ticker":"WRLD","date":"2015-02-24","pret":0.01614,"close":81.35}
{"ticker":"WRLD","date":"2015-02-25","pret":-0.02746,"close":81.35}
{"ticker":"WRLD","date":"2015-02-26","pret":0.00334,"close":83.2}
{"ticker":"WRLD","date":"2015-02-27","pret":0.02893,"close":82.11}
{"ticker":"WRLD","date":"2015-03-02","pret":-0.01302,"close":81.05}
{"ticker":"WRLD","date":"2015-03-03","pret":-0.01554,"close":80.96}
{"ticker":"WRLD","date":"2015-03-04","pret":-0.00284,"close":81.27}
{"ticker":"WRLD","date":"2015-03-05","pret":0.00751,"close":81.76}
{"ticker":"WRLD","date":"2015-03-06","pret":-0.00135,"close":82.2}
{"ticker":"WRLD","date":"2015-03-09","pret":0.0082,"close":82.9}
{"ticker":"WRLD","date":"2015-03-10","pret":0.00946,"close":83.12}
{"ticker":"WRLD","date":"2015-03-11","pret":0.00241,"close":83.59}
{"ticker":"WRLD","date":"2015-03-12","pret":0.01542,"close":86.33}
{"ticker":"WRLD","date":"2015-03-13","pret":0.02448,"close":90.66}
{"ticker":"WRLD","date":"2015-03-16","pret":0.05054,"close":88.91}
{"ticker":"WRLD","date":"2015-03-17","pret":-0.02258,"close":90.37}
{"ticker":"WRLD","date":"2015-03-18","pret":0.01297,"close":90.43}
{"ticker":"WRLD","date":"2015-03-19","pret":0.00277,"close":92.85}
{"ticker":"WRLD","date":"2015-03-20","pret":0.03387,"close":93.36}
{"ticker":"WRLD","date":"2015-03-23","pret":-0.00236,"close":93.82}
{"ticker":"WRLD","date":"2015-03-24","pret":0.00492,"close":92.37}
{"ticker":"WRLD","date":"2015-03-25","pret":-0.01463,"close":88.41}
{"ticker":"WRLD","date":"2015-03-26","pret":-0.05422,"close":75.26}
{"ticker":"WRLD","date":"2015-03-27","pret":-0.15261,"close":74.98}
{"ticker":"WRLD","date":"2015-03-30","pret":-0.00133,"close":74.69}
{"ticker":"WRLD","date":"2015-03-31","pret":-0.0106,"close":72.92}
{"ticker":"WRLD","date":"2015-04-01","pret":-0.0144,"close":72.92}
{"ticker":"WRLD","date":"2015-04-02","pret":-0.00219,"close":71.7}
{"ticker":"WRLD","date":"2015-04-06","pret":-0.0205,"close":71.78}
{"ticker":"WRLD","date":"2015-04-07","pret":0.00433,"close":74.51}
{"ticker":"WRLD","date":"2015-04-08","pret":0.03922,"close":78.66}
{"ticker":"WRLD","date":"2015-04-09","pret":0.05387,"close":77.7}
{"ticker":"WRLD","date":"2015-04-10","pret":-0.01226,"close":77.68}
{"ticker":"WRLD","date":"2015-04-13","pret":0.00103,"close":76.04}
{"ticker":"WRLD","date":"2015-04-14","pret":-0.03263,"close":73.83}
{"ticker":"WRLD","date":"2015-04-15","pret":-0.02105,"close":73.78}
{"ticker":"WRLD","date":"2015-04-16","pret":-0.00353,"close":73.5}
{"ticker":"WRLD","date":"2015-04-17","pret":-0.00573,"close":75.28}
{"ticker":"WRLD","date":"2015-04-20","pret":0.03018,"close":75.19}
{"ticker":"WRLD","date":"2015-04-21","pret":-0.00186,"close":74.78}
{"ticker":"WRLD","date":"2015-04-22","pret":-0.00868,"close":74.99}
{"ticker":"WRLD","date":"2015-04-23","pret":0.00722,"close":75.34}
{"ticker":"WRLD","date":"2015-04-24","pret":0.0004,"close":74.78}
{"ticker":"WRLD","date":"2015-04-27","pret":0.00027,"close":75.91}
{"ticker":"WRLD","date":"2015-04-28","pret":0.00531,"close":76.68}
{"ticker":"WRLD","date":"2015-04-29","pret":0.01014,"close":76.18}
{"ticker":"WRLD","date":"2015-04-30","pret":0.10168,"close":84.62}
{"ticker":"WRLD","date":"2015-05-01","pret":0.00907,"close":86.54}
{"ticker":"WRLD","date":"2015-05-04","pret":0.02376,"close":90.61}
{"ticker":"WRLD","date":"2015-05-05","pret":0.0299,"close":91.04}
{"ticker":"WRLD","date":"2015-05-06","pret":0.01281,"close":92.42}
{"ticker":"WRLD","date":"2015-05-07","pret":0.01557,"close":93.05}
{"ticker":"WRLD","date":"2015-05-08","pret":0.00571,"close":95.1}
{"ticker":"WRLD","date":"2015-05-11","pret":0.03172,"close":94.46}
{"ticker":"WRLD","date":"2015-05-12","pret":-0.0187,"close":94.41}
{"ticker":"WRLD","date":"2015-05-13","pret":-0.00074,"close":93.96}
{"ticker":"WRLD","date":"2015-05-14","pret":-0.00212,"close":89.24}
{"ticker":"WRLD","date":"2015-05-15","pret":-0.08926,"close":85}
{"ticker":"WRLD","date":"2015-05-18","pret":-0.00852,"close":84.3}
{"ticker":"WRLD","date":"2015-05-19","pret":-0.00553,"close":84.1}
{"ticker":"WRLD","date":"2015-05-20","pret":-0.00639,"close":84.15}
{"ticker":"WRLD","date":"2015-05-21","pret":-0.00882,"close":82.97}
{"ticker":"WRLD","date":"2015-05-22","pret":-0.00757,"close":84.22}
{"ticker":"WRLD","date":"2015-05-26","pret":0.01056,"close":80.71}
{"ticker":"WRLD","date":"2015-05-27","pret":-0.0314,"close":83}
{"ticker":"WRLD","date":"2015-05-28","pret":0.02542,"close":82.56}
{"ticker":"WRLD","date":"2015-05-29","pret":-0.01111,"close":81.57}
{"ticker":"WRLD","date":"2015-06-01","pret":-0.01037,"close":80.51}
{"ticker":"WRLD","date":"2015-06-02","pret":-0.01782,"close":75.89}
{"ticker":"WRLD","date":"2015-06-03","pret":-0.04561,"close":77.1}
{"ticker":"WRLD","date":"2015-06-04","pret":0.00729,"close":76.86}
{"ticker":"WRLD","date":"2015-06-05","pret":0.00169,"close":77.3}
{"ticker":"WRLD","date":"2015-06-08","pret":0.00401,"close":78.12}
{"ticker":"WRLD","date":"2015-06-09","pret":0.00515,"close":77.37}
{"ticker":"WRLD","date":"2015-06-10","pret":-0.00579,"close":78.59}
{"ticker":"WRLD","date":"2015-06-11","pret":0.01423,"close":77.99}
{"ticker":"WRLD","date":"2015-06-12","pret":-0.00651,"close":78.23}
{"ticker":"WRLD","date":"2015-06-15","pret":-0.00398,"close":78.91}
{"ticker":"WRLD","date":"2015-06-16","pret":0.01126,"close":79.12}
{"ticker":"WRLD","date":"2015-06-17","pret":0.02524,"close":80.32}
{"ticker":"WRLD","date":"2015-06-18","pret":0.0068,"close":81.38}
{"ticker":"WRLD","date":"2015-06-19","pret":-0.00049,"close":80.6}
{"ticker":"WRLD","date":"2015-06-22","pret":-0.00358,"close":82.94}
{"ticker":"WRLD","date":"2015-06-23","pret":0.02299,"close":83.24}
{"ticker":"WRLD","date":"2015-06-24","pret":0.00518,"close":82.82}
{"ticker":"WRLD","date":"2015-06-25","pret":-0.18637,"close":63.82}
{"ticker":"WRLD","date":"2015-06-26","pret":-0.08257,"close":61.38}
{"ticker":"WRLD","date":"2015-06-29","pret":-0.04539,"close":61.91}
{"ticker":"WRLD","date":"2015-06-30","pret":0.01536,"close":61.51}
{"ticker":"WRLD","date":"2015-07-01","pret":-0.00292,"close":62.57}
{"ticker":"WRLD","date":"2015-07-02","pret":0.01757,"close":61.21}
{"ticker":"WRLD","date":"2015-07-06","pret":-0.03595,"close":58.41}
{"ticker":"WRLD","date":"2015-07-07","pret":-0.03061,"close":59.72}
{"ticker":"WRLD","date":"2015-07-08","pret":0.01036,"close":56.79}
{"ticker":"WRLD","date":"2015-07-09","pret":-0.02794,"close":57.32}
{"ticker":"WRLD","date":"2015-07-10","pret":0.00035,"close":59.32}
{"ticker":"WRLD","date":"2015-07-13","pret":0.02234,"close":59.8}
{"ticker":"WRLD","date":"2015-07-14","pret":0.01149,"close":59.77}
{"ticker":"WRLD","date":"2015-07-15","pret":0.00636,"close":59.82}
{"ticker":"WRLD","date":"2015-07-16","pret":0.00217,"close":59.63}
{"ticker":"WRLD","date":"2015-07-17","pret":-0.01324,"close":58.31}
{"ticker":"WRLD","date":"2015-07-20","pret":-0.01805,"close":58.04}
{"ticker":"WRLD","date":"2015-07-21","pret":-0.00155,"close":58.47}
{"ticker":"WRLD","date":"2015-07-22","pret":0.00086,"close":57.92}
{"ticker":"WRLD","date":"2015-07-23","pret":-0.0205,"close":51.37}
{"ticker":"WRLD","date":"2015-07-24","pret":-0.13934,"close":51.87}
{"ticker":"WRLD","date":"2015-07-27","pret":0.03314,"close":50.63}
{"ticker":"WRLD","date":"2015-07-28","pret":-0.00823,"close":52.76}
{"ticker":"WRLD","date":"2015-07-29","pret":0.03462,"close":53.67}
{"ticker":"WRLD","date":"2015-07-30","pret":0.01827,"close":53.18}
{"ticker":"WRLD","date":"2015-07-31","pret":0.00614,"close":54.42}
{"ticker":"WRLD","date":"2015-08-03","pret":0.00444,"close":53.41}
{"ticker":"WRLD","date":"2015-08-04","pret":-0.01432,"close":52.37}
{"ticker":"WRLD","date":"2015-08-05","pret":-0.00998,"close":51.43}
{"ticker":"WRLD","date":"2015-08-06","pret":-0.02258,"close":51.34}
{"ticker":"WRLD","date":"2015-08-07","pret":-0.00973,"close":50.27}
{"ticker":"WRLD","date":"2015-08-10","pret":-0.02574,"close":51.8}
{"ticker":"WRLD","date":"2015-08-11","pret":-0.34138,"close":34}
{"ticker":"WRLD","date":"2015-08-12","pret":-0.0823,"close":34.38}
{"ticker":"WRLD","date":"2015-08-13","pret":0.04844,"close":33.89}
{"ticker":"WRLD","date":"2015-08-14","pret":-0.01856,"close":33.69}
{"ticker":"WRLD","date":"2015-08-17","pret":0.00178,"close":34.22}
{"ticker":"WRLD","date":"2015-08-18","pret":0.00975,"close":33.89}
{"ticker":"WRLD","date":"2015-08-19","pret":-0.00294,"close":34.02}
{"ticker":"WRLD","date":"2015-08-20","pret":-0.01127,"close":34.1}
{"ticker":"WRLD","date":"2015-08-21","pret":0.00268,"close":35.01}
{"ticker":"WRLD","date":"2015-08-24","pret":0.01241,"close":34.89}
{"ticker":"WRLD","date":"2015-08-25","pret":0.05151,"close":36.21}
{"ticker":"WRLD","date":"2015-08-26","pret":0.03211,"close":35.93}
{"ticker":"WRLD","date":"2015-08-27","pret":-0.00759,"close":36.7}
{"ticker":"WRLD","date":"2015-08-28","pret":-0.00655,"close":36.55}
{"ticker":"WRLD","date":"2015-08-31","pret":-0.0055,"close":37.58}
{"ticker":"WRLD","date":"2015-09-01","pret":0.01666,"close":36.51}
{"ticker":"WRLD","date":"2015-09-02","pret":-0.00271,"close":37.13}
{"ticker":"WRLD","date":"2015-09-03","pret":0.00623,"close":34.99}
{"ticker":"WRLD","date":"2015-09-04","pret":-0.07307,"close":33.23}
{"ticker":"WRLD","date":"2015-09-08","pret":-0.00612,"close":35}
{"ticker":"WRLD","date":"2015-09-09","pret":0.03982,"close":34.24}
{"ticker":"WRLD","date":"2015-09-10","pret":-0.03602,"close":32.43}
{"ticker":"WRLD","date":"2015-09-11","pret":-0.05844,"close":28.98}
{"ticker":"WRLD","date":"2015-09-14","pret":-0.11397,"close":28.65}
{"ticker":"WRLD","date":"2015-09-15","pret":-0.00173,"close":27.49}
{"ticker":"WRLD","date":"2015-09-16","pret":-0.04392,"close":27.67}
{"ticker":"WRLD","date":"2015-09-17","pret":-0.00072,"close":27.75}
{"ticker":"WRLD","date":"2015-09-18","pret":-0.00218,"close":27.41}
{"ticker":"WRLD","date":"2015-09-21","pret":0.00326,"close":29.12}
{"ticker":"WRLD","date":"2015-09-22","pret":0.03695,"close":28.54}
{"ticker":"WRLD","date":"2015-09-23","pret":0.00313,"close":28.31}
{"ticker":"WRLD","date":"2015-09-24","pret":-0.01931,"close":27.37}
{"ticker":"WRLD","date":"2015-09-25","pret":-0.00604,"close":27.43}
{"ticker":"WRLD","date":"2015-09-28","pret":-0.022,"close":26.71}
{"ticker":"WRLD","date":"2015-09-29","pret":-0.01691,"close":26.71}
{"ticker":"WRLD","date":"2015-09-30","pret":0.00628,"close":26.84}
{"ticker":"WRLD","date":"2015-10-01","pret":-0.01485,"close":26.94}
{"ticker":"WRLD","date":"2015-10-02","pret":-0.00075,"close":26.7}
{"ticker":"WRLD","date":"2015-10-05","pret":0.00894,"close":28.58}
{"ticker":"WRLD","date":"2015-10-06","pret":0.05204,"close":29.34}
{"ticker":"WRLD","date":"2015-10-07","pret":0.03358,"close":30.08}
{"ticker":"WRLD","date":"2015-10-08","pret":0.01722,"close":30.47}
{"ticker":"WRLD","date":"2015-10-09"}
{"ticker":"WRLD","date":"2015-10-12","pret":0.01363,"close":28.8}
{"ticker":"WRLD","date":"2015-10-13","pret":-0.05846,"close":28.58}
{"ticker":"WRLD","date":"2015-10-14","pret":-0.00245,"close":29.1}
{"ticker":"WRLD","date":"2015-10-15","pret":0.02324,"close":29.31}
{"ticker":"WRLD","date":"2015-10-16","pret":0.00887,"close":28.96}
{"ticker":"WRLD","date":"2015-10-19","pret":-0.01956,"close":30.8}
{"ticker":"WRLD","date":"2015-10-20","pret":0.06603,"close":31.01}
{"ticker":"WRLD","date":"2015-10-21","pret":0.00485,"close":33.16}
{"ticker":"WRLD","date":"2015-10-22","pret":0.07761,"close":33.05}
{"ticker":"WRLD","date":"2015-10-23","pret":-0.0015,"close":34.93}
{"ticker":"WRLD","date":"2015-10-26","pret":0.05471,"close":34.72}
{"ticker":"WRLD","date":"2015-10-27","pret":-0.01714,"close":33.54}
{"ticker":"WRLD","date":"2015-10-28","pret":-0.02894,"close":37.25}
{"ticker":"WRLD","date":"2015-10-29","pret":0.0825,"close":40.6}
{"ticker":"WRLD","date":"2015-10-30","pret":0.11541,"close":38.13}
{"ticker":"WRLD","date":"2015-11-02","pret":-0.07816,"close":37.52}
{"ticker":"WRLD","date":"2015-11-03","pret":-0.01645,"close":37.89}
{"ticker":"WRLD","date":"2015-11-04","pret":0.01829,"close":39.82}
{"ticker":"WRLD","date":"2015-11-05","pret":0.05617,"close":45.48}
{"ticker":"WRLD","date":"2015-11-06","pret":0.12186,"close":46.09}
{"ticker":"WRLD","date":"2015-11-09","pret":0.01872,"close":47.15}
{"ticker":"WRLD","date":"2015-11-10","pret":0.0088,"close":41.75}
{"ticker":"WRLD","date":"2015-11-11","pret":-0.1157,"close":39}
{"ticker":"WRLD","date":"2015-11-12","pret":-0.07603,"close":38.9}
{"ticker":"WRLD","date":"2015-11-13","pret":0.00181,"close":36.17}
{"ticker":"WRLD","date":"2015-11-16","pret":-0.07208,"close":34.76}
{"ticker":"WRLD","date":"2015-11-17","pret":-0.03823,"close":34.93}
{"ticker":"WRLD","date":"2015-11-18","pret":0.01291,"close":35.82}
{"ticker":"WRLD","date":"2015-11-19","pret":0.01359,"close":37}
{"ticker":"WRLD","date":"2015-11-20","pret":0.04373,"close":38.32}
{"ticker":"WRLD","date":"2015-11-23","pret":0.02603,"close":40.1}
{"ticker":"WRLD","date":"2015-11-24","pret":0.04737,"close":39.42}
{"ticker":"WRLD","date":"2015-11-25","pret":-0.01817,"close":40.65}
{"ticker":"WRLD","date":"2015-11-26"}
{"ticker":"WRLD","date":"2015-11-27","pret":0.03798,"close":40.22}
{"ticker":"WRLD","date":"2015-11-30","pret":-0.02156,"close":43.14}
{"ticker":"WRLD","date":"2015-12-01","pret":0.06638,"close":43.96}
{"ticker":"WRLD","date":"2015-12-02","pret":0.02363,"close":43}
{"ticker":"WRLD","date":"2015-12-03","pret":-0.01569,"close":42.08}
{"ticker":"WRLD","date":"2015-12-04","pret":-0.01949,"close":42.9}
{"ticker":"WRLD","date":"2015-12-07","pret":0.01413,"close":41.98}
{"ticker":"WRLD","date":"2015-12-08","pret":-0.02966,"close":40.21}
{"ticker":"WRLD","date":"2015-12-09","pret":-0.0388,"close":38.84}
{"ticker":"WRLD","date":"2015-12-10","pret":-0.03413,"close":37.73}
{"ticker":"WRLD","date":"2015-12-11","pret":-0.04288,"close":36.72}
{"ticker":"WRLD","date":"2015-12-14","pret":-0.00733,"close":36.67}
{"ticker":"WRLD","date":"2015-12-15","pret":0.01192,"close":39.09}
{"ticker":"WRLD","date":"2015-12-16","pret":0.04217,"close":39.13}
{"ticker":"WRLD","date":"2015-12-17"}
{"ticker":"WRLD","date":"2015-12-18","pret":-0.01744,"close":37.89}
{"ticker":"WRLD","date":"2015-12-21","pret":0.04919,"close":41.92}
{"ticker":"WRLD","date":"2015-12-22","pret":0.04306,"close":41.97}
{"ticker":"WRLD","date":"2015-12-23","pret":0.00573,"close":41.58}
{"ticker":"WRLD","date":"2015-12-24","pret":-0.00909,"close":42.37}
{"ticker":"WRLD","date":"2015-12-28","pret":0.01052,"close":41.18}
{"ticker":"WRLD","date":"2015-12-29","pret":-0.02212,"close":40.66}
{"ticker":"WRLD","date":"2015-12-30","pret":-0.01691,"close":38.23}
{"ticker":"WRLD","date":"2015-12-31","pret":-0.06327,"close":37.1}
{"ticker":"WRLD","date":"2016-01-04","pret":-0.03157,"close":37.26}
{"ticker":"WRLD","date":"2016-01-05","pret":0.02629,"close":39.01}
{"ticker":"WSBC","date":"2015-01-02","pret":-0.0088,"close":34.22}
{"ticker":"WSBC","date":"2015-01-05","pret":-0.02687,"close":33.57}
{"ticker":"WSBC","date":"2015-01-06","pret":-0.02761,"close":32.65}
{"ticker":"WSBC","date":"2015-01-07","pret":-0.01242,"close":32.72}
{"ticker":"WSBC","date":"2015-01-08","pret":0.00668,"close":33.07}
{"ticker":"WSBC","date":"2015-01-09","pret":0.00302,"close":32.38}
{"ticker":"WSBC","date":"2015-01-12","pret":-0.02444,"close":32.03}
{"ticker":"WSBC","date":"2015-01-13","pret":0.00154,"close":32.08}
{"ticker":"WSBC","date":"2015-01-14","pret":-0.02091,"close":31.75}
{"ticker":"WSBC","date":"2015-01-15","pret":-0.00063,"close":31.51}
{"ticker":"WSBC","date":"2015-01-16","pret":-0.00983,"close":32.15}
{"ticker":"WSBC","date":"2015-01-20","pret":0.02268,"close":31.74}
{"ticker":"WSBC","date":"2015-01-21","pret":-0.00782,"close":31.77}
{"ticker":"WSBC","date":"2015-01-22","pret":0.00938,"close":33.09}
{"ticker":"WSBC","date":"2015-01-23","pret":0.03093,"close":32.32}
{"ticker":"WSBC","date":"2015-01-26","pret":-0.02535,"close":32.21}
{"ticker":"WSBC","date":"2015-01-27","pret":-0.01747,"close":31.98}
{"ticker":"WSBC","date":"2015-01-28","pret":-0.02099,"close":30.8}
{"ticker":"WSBC","date":"2015-01-29","pret":-0.00354,"close":30.79}
{"ticker":"WSBC","date":"2015-01-30","pret":-0.01823,"close":30.18}
{"ticker":"WSBC","date":"2015-02-02","pret":0,"close":31.21}
{"ticker":"WSBC","date":"2015-02-03","pret":0.02658,"close":31.64}
{"ticker":"WSBC","date":"2015-02-04","pret":0.01082,"close":31.66}
{"ticker":"WSBC","date":"2015-02-05","pret":0.00694,"close":32.02}
{"ticker":"WSBC","date":"2015-02-06","pret":0.00907,"close":32.54}
{"ticker":"WSBC","date":"2015-02-09","pret":0.00714,"close":31.94}
{"ticker":"WSBC","date":"2015-02-10","pret":-0.0031,"close":32}
{"ticker":"WSBC","date":"2015-02-11","pret":0.01233,"close":33.24}
{"ticker":"WSBC","date":"2015-02-12","pret":0.02302,"close":33.23}
{"ticker":"WSBC","date":"2015-02-13","pret":-0.0051,"close":33.14}
{"ticker":"WSBC","date":"2015-02-17","pret":-0.0003,"close":33.19}
{"ticker":"WSBC","date":"2015-02-18","pret":0,"close":32.87}
{"ticker":"WSBC","date":"2015-02-19","pret":-0.01059,"close":32.92}
{"ticker":"WSBC","date":"2015-02-20","pret":0.00425,"close":33.03}
{"ticker":"WSBC","date":"2015-02-23","pret":-0.00425,"close":32.96}
{"ticker":"WSBC","date":"2015-02-24","pret":0.00395,"close":33.05}
{"ticker":"WSBC","date":"2015-02-25","pret":0,"close":33.09}
{"ticker":"WSBC","date":"2015-02-26","pret":0.00333,"close":33.08}
{"ticker":"WSBC","date":"2015-02-27","pret":-0.00333,"close":32.74}
{"ticker":"WSBC","date":"2015-03-02","pret":-0.00913,"close":33}
{"ticker":"WSBC","date":"2015-03-03","pret":0.00458,"close":32.96}
{"ticker":"WSBC","date":"2015-03-04","pret":0.00152,"close":32.49}
{"ticker":"WSBC","date":"2015-03-05","pret":-0.01039,"close":32.69}
{"ticker":"WSBC","date":"2015-03-06","pret":-0.00524,"close":32.77}
{"ticker":"WSBC","date":"2015-03-09","pret":0.01075,"close":33.09}
{"ticker":"WSBC","date":"2015-03-10","pret":0.00457,"close":32.41}
{"ticker":"WSBC","date":"2015-03-11","pret":-0.02494,"close":32.34}
{"ticker":"WSBC","date":"2015-03-12","pret":0.01822,"close":33.1}
{"ticker":"WSBC","date":"2015-03-13","pret":0.01308,"close":33.01}
{"ticker":"WSBC","date":"2015-03-16","pret":-0.0003,"close":33.03}
{"ticker":"WSBC","date":"2015-03-17","pret":-0.00272,"close":33.06}
{"ticker":"WSBC","date":"2015-03-18","pret":0.00182,"close":32.87}
{"ticker":"WSBC","date":"2015-03-19","pret":-0.00576,"close":32.72}
{"ticker":"WSBC","date":"2015-03-20","pret":0.00122,"close":33.23}
{"ticker":"WSBC","date":"2015-03-23","pret":0.00968,"close":33.02}
{"ticker":"WSBC","date":"2015-03-24","pret":-0.01211,"close":33.02}
{"ticker":"WSBC","date":"2015-03-25","pret":0.00819,"close":32.21}
{"ticker":"WSBC","date":"2015-03-26","pret":-0.0285,"close":32.33}
{"ticker":"WSBC","date":"2015-03-27","pret":0.00682,"close":32.24}
{"ticker":"WSBC","date":"2015-03-30","pret":0.00062,"close":32.69}
{"ticker":"WSBC","date":"2015-03-31","pret":0.00523,"close":32.58}
{"ticker":"WSBC","date":"2015-04-01","pret":0.00276,"close":32.98}
{"ticker":"WSBC","date":"2015-04-02","pret":0.01126,"close":33.08}
{"ticker":"WSBC","date":"2015-04-06","pret":-0.00699,"close":32.79}
{"ticker":"WSBC","date":"2015-04-07","pret":0.00091,"close":32.63}
{"ticker":"WSBC","date":"2015-04-08","pret":-0.00642,"close":32.75}
{"ticker":"WSBC","date":"2015-04-09","pret":0.00367,"close":32.46}
{"ticker":"WSBC","date":"2015-04-10","pret":-0.00153,"close":32.4}
{"ticker":"WSBC","date":"2015-04-13","pret":-0.01107,"close":32.67}
{"ticker":"WSBC","date":"2015-04-14","pret":0.00831,"close":32.45}
{"ticker":"WSBC","date":"2015-04-15","pret":-0.00492,"close":32.79}
{"ticker":"WSBC","date":"2015-04-16","pret":0.00676,"close":32.63}
{"ticker":"WSBC","date":"2015-04-17","pret":-0.00892,"close":31.72}
{"ticker":"WSBC","date":"2015-04-20","pret":-0.01902,"close":32.21}
{"ticker":"WSBC","date":"2015-04-21","pret":0.01654,"close":32.02}
{"ticker":"WSBC","date":"2015-04-22","pret":-0.0109,"close":32.22}
{"ticker":"WSBC","date":"2015-04-23","pret":0.00842,"close":31.96}
{"ticker":"WSBC","date":"2015-04-24","pret":-0.0056,"close":31.92}
{"ticker":"WSBC","date":"2015-04-27","pret":0.00187,"close":31.88}
{"ticker":"WSBC","date":"2015-04-28","pret":-0.00374,"close":32.46}
{"ticker":"WSBC","date":"2015-04-29","pret":0.02532,"close":31.63}
{"ticker":"WSBC","date":"2015-04-30","pret":-0.04426,"close":31.51}
{"ticker":"WSBC","date":"2015-05-01","pret":0.00382,"close":31.2}
{"ticker":"WSBC","date":"2015-05-04","pret":-0.01053,"close":31.32}
{"ticker":"WSBC","date":"2015-05-05","pret":-0.00128,"close":31.14}
{"ticker":"WSBC","date":"2015-05-06","pret":0.0064,"close":31.72}
{"ticker":"WSBC","date":"2015-05-07","pret":0.01206,"close":31.73}
{"ticker":"WSBC","date":"2015-05-08","pret":0.00817,"close":31.63}
{"ticker":"WSBC","date":"2015-05-11","pret":-0.01196,"close":31.74}
{"ticker":"WSBC","date":"2015-05-12","pret":0.00284,"close":31.76}
{"ticker":"WSBC","date":"2015-05-13","pret":0.00409,"close":31.6}
{"ticker":"WSBC","date":"2015-05-14","pret":0.0022,"close":31.72}
{"ticker":"WSBC","date":"2015-05-15","pret":-0.00977,"close":31.2}
{"ticker":"WSBC","date":"2015-05-18","pret":-0.00987,"close":31.86}
{"ticker":"WSBC","date":"2015-05-19","pret":0.02152,"close":32.04}
{"ticker":"WSBC","date":"2015-05-20","pret":0.00811,"close":31.96}
{"ticker":"WSBC","date":"2015-05-21","pret":-0.00654,"close":32}
{"ticker":"WSBC","date":"2015-05-22","pret":-0.00031,"close":31.74}
{"ticker":"WSBC","date":"2015-05-26","pret":-0.01385,"close":31.53}
{"ticker":"WSBC","date":"2015-05-27","pret":0.00253,"close":32.01}
{"ticker":"WSBC","date":"2015-05-28","pret":0.01226,"close":32.19}
{"ticker":"WSBC","date":"2015-05-29","pret":0.00343,"close":31.64}
{"ticker":"WSBC","date":"2015-06-01","pret":-0.0075,"close":31.58}
{"ticker":"WSBC","date":"2015-06-02","pret":-0.01517,"close":32.01}
{"ticker":"WSBC","date":"2015-06-03","pret":0.02298,"close":32.51}
{"ticker":"WSBC","date":"2015-06-04","pret":0.0059,"close":32.55}
{"ticker":"WSBC","date":"2015-06-05","pret":0.01444,"close":33.13}
{"ticker":"WSBC","date":"2015-06-08","pret":0.00638,"close":33.03}
{"ticker":"WSBC","date":"2015-06-09","pret":-0.00182,"close":33.13}
{"ticker":"WSBC","date":"2015-06-10","pret":0.00545,"close":33.37}
{"ticker":"WSBC","date":"2015-06-11","pret":0.00991,"close":33.27}
{"ticker":"WSBC","date":"2015-06-12","pret":-0.00991,"close":33.08}
{"ticker":"WSBC","date":"2015-06-15","pret":-0.00575,"close":33.19}
{"ticker":"WSBC","date":"2015-06-16","pret":0.00273,"close":33.7}
{"ticker":"WSBC","date":"2015-06-17","pret":0.02512,"close":33.16}
{"ticker":"WSBC","date":"2015-06-18","pret":-0.01458,"close":33.62}
{"ticker":"WSBC","date":"2015-06-19","pret":0.00419,"close":33.79}
{"ticker":"WSBC","date":"2015-06-22","pret":0.01363,"close":34.37}
{"ticker":"WSBC","date":"2015-06-23","pret":0.00938,"close":34.61}
{"ticker":"WSBC","date":"2015-06-24","pret":0.00813,"close":34.38}
{"ticker":"WSBC","date":"2015-06-25","pret":0.00058,"close":34.74}
{"ticker":"WSBC","date":"2015-06-26","pret":0.01035,"close":34.67}
{"ticker":"WSBC","date":"2015-06-29","pret":-0.01006,"close":33.89}
{"ticker":"WSBC","date":"2015-06-30","pret":-0.01046,"close":34.02}
{"ticker":"WSBC","date":"2015-07-01","pret":0.00524,"close":35.03}
{"ticker":"WSBC","date":"2015-07-02","pret":0.01985,"close":34.28}
{"ticker":"WSBC","date":"2015-07-06","pret":-0.03124,"close":34.5}
{"ticker":"WSBC","date":"2015-07-07","pret":0.01516,"close":34.21}
{"ticker":"WSBC","date":"2015-07-08","pret":-0.01458,"close":34.58}
{"ticker":"WSBC","date":"2015-07-09","pret":0.02695,"close":34.85}
{"ticker":"WSBC","date":"2015-07-10","pret":0.00257,"close":35.32}
{"ticker":"WSBC","date":"2015-07-13","pret":0.0088,"close":35.08}
{"ticker":"WSBC","date":"2015-07-14","pret":-0.0108,"close":35.35}
{"ticker":"WSBC","date":"2015-07-15","pret":0.0091,"close":35.47}
{"ticker":"WSBC","date":"2015-07-16","pret":0.01294,"close":35.72}
{"ticker":"WSBC","date":"2015-07-17","pret":-0.0042,"close":35.49}
{"ticker":"WSBC","date":"2015-07-20","pret":-0.00253,"close":35.57}
{"ticker":"WSBC","date":"2015-07-21","pret":-0.00197,"close":35.25}
{"ticker":"WSBC","date":"2015-07-22","pret":-0.02483,"close":35.32}
{"ticker":"WSBC","date":"2015-07-23","pret":0.00029,"close":33.8}
{"ticker":"WSBC","date":"2015-07-24","pret":-0.02813,"close":33.14}
{"ticker":"WSBC","date":"2015-07-27","pret":-0.0192,"close":33.21}
{"ticker":"WSBC","date":"2015-07-28","pret":0.00995,"close":33.21}
{"ticker":"WSBC","date":"2015-07-29","pret":-0.00783,"close":33.25}
{"ticker":"WSBC","date":"2015-07-30","pret":-0.00182,"close":33.39}
{"ticker":"WSBC","date":"2015-07-31","pret":0.00934,"close":33.22}
{"ticker":"WSBC","date":"2015-08-03","pret":-0.00602,"close":32.5}
{"ticker":"WSBC","date":"2015-08-04","pret":-0.0192,"close":32.15}
{"ticker":"WSBC","date":"2015-08-05","pret":-0.00741,"close":32.68}
{"ticker":"WSBC","date":"2015-08-06","pret":0.01446,"close":32.66}
{"ticker":"WSBC","date":"2015-08-07","pret":-0.00767,"close":32.21}
{"ticker":"WSBC","date":"2015-08-10","pret":0.00031,"close":32.43}
{"ticker":"WSBC","date":"2015-08-11","pret":0.01467,"close":32.76}
{"ticker":"WSBC","date":"2015-08-12","pret":-0.01497,"close":31.94}
{"ticker":"WSBC","date":"2015-08-13","pret":-0.01802,"close":31.84}
{"ticker":"WSBC","date":"2015-08-14","pret":-0.00597,"close":31.98}
{"ticker":"WSBC","date":"2015-08-17","pret":0.0022,"close":32.35}
{"ticker":"WSBC","date":"2015-08-18","pret":0.01499,"close":32.25}
{"ticker":"WSBC","date":"2015-08-19","pret":-0.00622,"close":31.92}
{"ticker":"WSBC","date":"2015-08-20","pret":-0.01382,"close":31.35}
{"ticker":"WSBC","date":"2015-08-21","pret":-0.02498,"close":31.22}
{"ticker":"WSBC","date":"2015-08-24","pret":-0.02296,"close":29.8}
{"ticker":"WSBC","date":"2015-08-25","pret":0.01743,"close":29.33}
{"ticker":"WSBC","date":"2015-08-26","pret":-0.02811,"close":30.06}
{"ticker":"WSBC","date":"2015-08-27","pret":0.01266,"close":30.3}
{"ticker":"WSBC","date":"2015-08-28","pret":-0.00332,"close":30.3}
{"ticker":"WSBC","date":"2015-08-31","pret":0.00166,"close":30.79}
{"ticker":"WSBC","date":"2015-09-01","pret":0.00496,"close":30.12}
{"ticker":"WSBC","date":"2015-09-02","pret":0.00395,"close":30.65}
{"ticker":"WSBC","date":"2015-09-03","pret":0.00688,"close":30.87}
{"ticker":"WSBC","date":"2015-09-04","pret":-0.00524,"close":30.65}
{"ticker":"WSBC","date":"2015-09-08","pret":0.01821,"close":31.24}
{"ticker":"WSBC","date":"2015-09-09","pret":0.00674,"close":30.88}
{"ticker":"WSBC","date":"2015-09-10","pret":-0.01614,"close":31.17}
{"ticker":"WSBC","date":"2015-09-11","pret":0.00519,"close":31.12}
{"ticker":"WSBC","date":"2015-09-14","pret":0.00806,"close":31.18}
{"ticker":"WSBC","date":"2015-09-15","pret":-0.00128,"close":31.49}
{"ticker":"WSBC","date":"2015-09-16","pret":0.01246,"close":31.7}
{"ticker":"WSBC","date":"2015-09-17","pret":0.00633,"close":31.45}
{"ticker":"WSBC","date":"2015-09-18","pret":-0.02072,"close":31.1}
{"ticker":"WSBC","date":"2015-09-21","pret":0.00642,"close":31.5}
{"ticker":"WSBC","date":"2015-09-22","pret":-0.0016,"close":31.29}
{"ticker":"WSBC","date":"2015-09-23","pret":0.00543,"close":31.3}
{"ticker":"WSBC","date":"2015-09-24","pret":-0.00929,"close":31.53}
{"ticker":"WSBC","date":"2015-09-25","pret":0.02353,"close":31.48}
{"ticker":"WSBC","date":"2015-09-28","pret":-0.0168,"close":31.34}
{"ticker":"WSBC","date":"2015-09-29","pret":0.00542,"close":31.4}
{"ticker":"WSBC","date":"2015-09-30","pret":0.00792,"close":31.45}
{"ticker":"WSBC","date":"2015-10-01","pret":-0.00189,"close":31.46}
{"ticker":"WSBC","date":"2015-10-02","pret":-0.01496,"close":31.31}
{"ticker":"WSBC","date":"2015-10-05","pret":0.01148,"close":31.81}
{"ticker":"WSBC","date":"2015-10-06","pret":0.00821,"close":31.55}
{"ticker":"WSBC","date":"2015-10-07","pret":-0.00283,"close":32.1}
{"ticker":"WSBC","date":"2015-10-08","pret":0.01066,"close":32.43}
{"ticker":"WSBC","date":"2015-10-09","pret":0.01394,"close":32.11}
{"ticker":"WSBC","date":"2015-10-12","pret":-0.01207,"close":32.62}
{"ticker":"WSBC","date":"2015-10-13","pret":0.01115,"close":32.21}
{"ticker":"WSBC","date":"2015-10-14","pret":-0.01458,"close":31.35}
{"ticker":"WSBC","date":"2015-10-15","pret":-0.01607,"close":32.23}
{"ticker":"WSBC","date":"2015-10-16","pret":0.02756,"close":32.1}
{"ticker":"WSBC","date":"2015-10-19","pret":-0.01745,"close":32.06}
{"ticker":"WSBC","date":"2015-10-20","pret":0.00783,"close":32.4}
{"ticker":"WSBC","date":"2015-10-21","pret":-0.02048,"close":31.55}
{"ticker":"WSBC","date":"2015-10-22","pret":0.00951,"close":32.01}
{"ticker":"WSBC","date":"2015-10-23","pret":0.01222,"close":32.46}
{"ticker":"WSBC","date":"2015-10-26","pret":0.01546,"close":32.67}
{"ticker":"WSBC","date":"2015-10-27","pret":-0.00276,"close":32.13}
{"ticker":"WSBC","date":"2015-10-28","pret":-0.01114,"close":33.43}
{"ticker":"WSBC","date":"2015-10-29","pret":0.03754,"close":33.42}
{"ticker":"WSBC","date":"2015-10-30","pret":-0.0012,"close":32.65}
{"ticker":"WSBC","date":"2015-11-02","pret":-0.0203,"close":33.07}
{"ticker":"WSBC","date":"2015-11-03","pret":0.01005,"close":32.99}
{"ticker":"WSBC","date":"2015-11-04","pret":0.00182,"close":33.07}
{"ticker":"WSBC","date":"2015-11-05","pret":-0.00182,"close":33.38}
{"ticker":"WSBC","date":"2015-11-06","pret":0.01115,"close":34.01}
{"ticker":"WSBC","date":"2015-11-09","pret":0.019,"close":33.72}
{"ticker":"WSBC","date":"2015-11-10","pret":-0.01124,"close":33.99}
{"ticker":"WSBC","date":"2015-11-11","pret":0.00563,"close":33.78}
{"ticker":"WSBC","date":"2015-11-12","pret":-0.0098,"close":33.3}
{"ticker":"WSBC","date":"2015-11-13","pret":-0.01535,"close":32.9}
{"ticker":"WSBC","date":"2015-11-16","pret":-0.00395,"close":33.09}
{"ticker":"WSBC","date":"2015-11-17","pret":0.00879,"close":33.47}
{"ticker":"WSBC","date":"2015-11-18","pret":0.0111,"close":33.69}
{"ticker":"WSBC","date":"2015-11-19","pret":0.00328,"close":33.55}
{"ticker":"WSBC","date":"2015-11-20","pret":-0.00179,"close":33.68}
{"ticker":"WSBC","date":"2015-11-23","pret":-0.00119,"close":33.77}
{"ticker":"WSBC","date":"2015-11-24","pret":0.00179,"close":33.97}
{"ticker":"WSBC","date":"2015-11-25","pret":0.00623,"close":33.97}
{"ticker":"WSBC","date":"2015-11-26"}
{"ticker":"WSBC","date":"2015-11-27","pret":0.00384,"close":34}
{"ticker":"WSBC","date":"2015-11-30","pret":0.00236,"close":33.92}
{"ticker":"WSBC","date":"2015-12-01","pret":-0.00029,"close":34.03}
{"ticker":"WSBC","date":"2015-12-02","pret":0.00176,"close":33.36}
{"ticker":"WSBC","date":"2015-12-03","pret":-0.01778,"close":32.8}
{"ticker":"WSBC","date":"2015-12-04","pret":-0.02084,"close":33.23}
{"ticker":"WSBC","date":"2015-12-07","pret":0.01153,"close":32.1}
{"ticker":"WSBC","date":"2015-12-08","pret":-0.03532,"close":31.14}
{"ticker":"WSBC","date":"2015-12-09","pret":-0.03629,"close":30.5}
{"ticker":"WSBC","date":"2015-12-10","pret":-0.01108,"close":30.73}
{"ticker":"WSBC","date":"2015-12-11","pret":-0.01253,"close":29.81}
{"ticker":"WSBC","date":"2015-12-14","pret":-0.00934,"close":29.78}
{"ticker":"WSBC","date":"2015-12-15","pret":0.00468,"close":30.35}
{"ticker":"WSBC","date":"2015-12-16","pret":0.01915,"close":30.72}
{"ticker":"WSBC","date":"2015-12-17"}
{"ticker":"WSBC","date":"2015-12-18","pret":-0.00426,"close":29.98}
{"ticker":"WSBC","date":"2015-12-21","pret":-0.00362,"close":30.23}
{"ticker":"WSBC","date":"2015-12-22","pret":0.00033,"close":30.24}
{"ticker":"WSBC","date":"2015-12-23","pret":0.00231,"close":30.24}
{"ticker":"WSBC","date":"2015-12-24","pret":-0.00362,"close":30.03}
{"ticker":"WSBC","date":"2015-12-28","pret":-0.01128,"close":30.31}
{"ticker":"WSBC","date":"2015-12-29","pret":0.01819,"close":30.55}
{"ticker":"WSBC","date":"2015-12-30","pret":-0.00098,"close":30.44}
{"ticker":"WSBC","date":"2015-12-31","pret":-0.00493,"close":30.02}
{"ticker":"WSBC","date":"2016-01-04","pret":-0.022,"close":29.36}
{"ticker":"WSBC","date":"2016-01-05","pret":-0.00608,"close":29.13}
{"ticker":"WSBF","date":"2015-01-02","pret":0.01294,"close":13.02}
{"ticker":"WSBF","date":"2015-01-05","pret":-0.02218,"close":12.95}
{"ticker":"WSBF","date":"2015-01-06","pret":0,"close":12.72}
{"ticker":"WSBF","date":"2015-01-07","pret":-0.00854,"close":12.8}
{"ticker":"WSBF","date":"2015-01-08","pret":0.00156,"close":13.02}
{"ticker":"WSBF","date":"2015-01-09","pret":0.01392,"close":12.95}
{"ticker":"WSBF","date":"2015-01-12","pret":-0.01081,"close":12.84}
{"ticker":"WSBF","date":"2015-01-13","pret":0.00465,"close":13.09}
{"ticker":"WSBF","date":"2015-01-14","pret":0.00232,"close":13.08}
{"ticker":"WSBF","date":"2015-01-15","pret":0.00921,"close":12.74}
{"ticker":"WSBF","date":"2015-01-16","pret":-0.03103,"close":13.24}
{"ticker":"WSBF","date":"2015-01-20","pret":0.04243,"close":13.01}
{"ticker":"WSBF","date":"2015-01-21","pret":-0.01752,"close":12.88}
{"ticker":"WSBF","date":"2015-01-22","pret":-0.00231,"close":13}
{"ticker":"WSBF","date":"2015-01-23","pret":0.00154,"close":12.95}
{"ticker":"WSBF","date":"2015-01-26","pret":-0.00695,"close":12.86}
{"ticker":"WSBF","date":"2015-01-27","pret":-0.0109,"close":12.82}
{"ticker":"WSBF","date":"2015-01-28","pret":0.0109,"close":12.67}
{"ticker":"WSBF","date":"2015-01-29","pret":-0.01876,"close":12.85}
{"ticker":"WSBF","date":"2015-01-30","pret":0.00551,"close":12.68}
{"ticker":"WSBF","date":"2015-02-02","pret":0,"close":12.73}
{"ticker":"WSBF","date":"2015-02-03","pret":0.00157,"close":12.96}
{"ticker":"WSBF","date":"2015-02-04","pret":0.01169,"close":12.88}
{"ticker":"WSBF","date":"2015-02-05","pret":0.00464,"close":12.93}
{"ticker":"WSBF","date":"2015-02-06","pret":0,"close":12.95}
{"ticker":"WSBF","date":"2015-02-09","pret":-0.00232,"close":12.75}
{"ticker":"WSBF","date":"2015-02-10","pret":-0.0062,"close":12.93}
{"ticker":"WSBF","date":"2015-02-11","pret":0.00466,"close":12.95}
{"ticker":"WSBF","date":"2015-02-12","pret":0.00617,"close":12.99}
{"ticker":"WSBF","date":"2015-02-13","pret":0,"close":12.97}
{"ticker":"WSBF","date":"2015-02-17","pret":0,"close":12.94}
{"ticker":"WSBF","date":"2015-02-18","pret":-0.00308,"close":12.94}
{"ticker":"WSBF","date":"2015-02-19","pret":0,"close":12.96}
{"ticker":"WSBF","date":"2015-02-20","pret":0.00308,"close":12.82}
{"ticker":"WSBF","date":"2015-02-23","pret":-0.01316,"close":12.79}
{"ticker":"WSBF","date":"2015-02-24","pret":-0.00078,"close":12.85}
{"ticker":"WSBF","date":"2015-02-25","pret":0.00544,"close":12.84}
{"ticker":"WSBF","date":"2015-02-26","pret":-0.00623,"close":12.96}
{"ticker":"WSBF","date":"2015-02-27","pret":0.0101,"close":12.87}
{"ticker":"WSBF","date":"2015-03-02","pret":-0.00232,"close":12.83}
{"ticker":"WSBF","date":"2015-03-03","pret":-0.01169,"close":12.78}
{"ticker":"WSBF","date":"2015-03-04","pret":-0.00078,"close":12.75}
{"ticker":"WSBF","date":"2015-03-05","pret":-0.00078,"close":12.79}
{"ticker":"WSBF","date":"2015-03-06","pret":-0.00314,"close":12.72}
{"ticker":"WSBF","date":"2015-03-09","pret":0.00628,"close":12.95}
{"ticker":"WSBF","date":"2015-03-10","pret":0.0039,"close":12.89}
{"ticker":"WSBF","date":"2015-03-11","pret":0.00311,"close":12.94}
{"ticker":"WSBF","date":"2015-03-12","pret":0.01005,"close":13}
{"ticker":"WSBF","date":"2015-03-13","pret":0,"close":13}
{"ticker":"WSBF","date":"2015-03-16","pret":0,"close":12.95}
{"ticker":"WSBF","date":"2015-03-17","pret":-0.00695,"close":12.97}
{"ticker":"WSBF","date":"2015-03-18","pret":0.00386,"close":13}
{"ticker":"WSBF","date":"2015-03-19","pret":-0.00154,"close":13}
{"ticker":"WSBF","date":"2015-03-20","pret":0.00463,"close":13.04}
{"ticker":"WSBF","date":"2015-03-23","pret":0.00307,"close":12.91}
{"ticker":"WSBF","date":"2015-03-24","pret":-0.01235,"close":12.97}
{"ticker":"WSBF","date":"2015-03-25","pret":0.00927,"close":12.85}
{"ticker":"WSBF","date":"2015-03-26","pret":-0.01005,"close":12.84}
{"ticker":"WSBF","date":"2015-03-27","pret":-0.00311,"close":12.81}
{"ticker":"WSBF","date":"2015-03-30","pret":0,"close":12.84}
{"ticker":"WSBF","date":"2015-03-31","pret":-0.00547,"close":12.84}
{"ticker":"WSBF","date":"2015-04-01","pret":0.00235,"close":12.85}
{"ticker":"WSBF","date":"2015-04-02","pret":0.00779,"close":12.83}
{"ticker":"WSBF","date":"2015-04-06","pret":-0.02992,"close":12.77}
{"ticker":"WSBF","date":"2015-04-07","pret":0.02292,"close":12.77}
{"ticker":"WSBF","date":"2015-04-08","pret":-0.00627,"close":12.79}
{"ticker":"WSBF","date":"2015-04-09","pret":0.00861,"close":12.71}
{"ticker":"WSBF","date":"2015-04-10","pret":-0.00312,"close":12.76}
{"ticker":"WSBF","date":"2015-04-13","pret":0.00078,"close":12.8}
{"ticker":"WSBF","date":"2015-04-14","pret":0.00078,"close":12.77}
{"ticker":"WSBF","date":"2015-04-15","pret":0.00234,"close":12.85}
{"ticker":"WSBF","date":"2015-04-16","pret":0.00078,"close":12.89}
{"ticker":"WSBF","date":"2015-04-17","pret":-0.0039,"close":12.75}
{"ticker":"WSBF","date":"2015-04-20","pret":0,"close":12.88}
{"ticker":"WSBF","date":"2015-04-21","pret":0.00933,"close":12.92}
{"ticker":"WSBF","date":"2015-04-22","pret":0.00155,"close":12.86}
{"ticker":"WSBF","date":"2015-04-23","pret":-0.0101,"close":12.87}
{"ticker":"WSBF","date":"2015-04-24","pret":0.00855,"close":12.94}
{"ticker":"WSBF","date":"2015-04-27","pret":0.00232,"close":12.9}
{"ticker":"WSBF","date":"2015-04-28","pret":-0.00387,"close":12.9}
{"ticker":"WSBF","date":"2015-04-29","pret":-0.00311,"close":12.88}
{"ticker":"WSBF","date":"2015-04-30","pret":-0.00312,"close":12.74}
{"ticker":"WSBF","date":"2015-05-01","pret":-0.00469,"close":12.7}
{"ticker":"WSBF","date":"2015-05-04","pret":0.00391,"close":12.84}
{"ticker":"WSBF","date":"2015-05-05","pret":-0.00078,"close":12.72}
{"ticker":"WSBF","date":"2015-05-06","pret":-0.00156,"close":12.74}
{"ticker":"WSBF","date":"2015-05-07","pret":-0.00471,"close":12.72}
{"ticker":"WSBF","date":"2015-05-08","pret":0.00783,"close":12.76}
{"ticker":"WSBF","date":"2015-05-11","pret":-0.00469,"close":12.82}
{"ticker":"WSBF","date":"2015-05-12","pret":-0.00078,"close":12.95}
{"ticker":"WSBF","date":"2015-05-13","pret":0.01634,"close":12.98}
{"ticker":"WSBF","date":"2015-05-14","pret":0.00308,"close":13.04}
{"ticker":"WSBF","date":"2015-05-15","pret":0.00077,"close":12.94}
{"ticker":"WSBF","date":"2015-05-18","pret":-0.00462,"close":13.16}
{"ticker":"WSBF","date":"2015-05-19","pret":0.01533,"close":13.19}
{"ticker":"WSBF","date":"2015-05-20","pret":0.00304,"close":13.17}
{"ticker":"WSBF","date":"2015-05-21","pret":-0.00076,"close":12.97}
{"ticker":"WSBF","date":"2015-05-22","pret":-0.01915,"close":12.84}
{"ticker":"WSBF","date":"2015-05-26","pret":-0.00698,"close":12.87}
{"ticker":"WSBF","date":"2015-05-27","pret":0.00311,"close":13.02}
{"ticker":"WSBF","date":"2015-05-28","pret":0.01004,"close":13.05}
{"ticker":"WSBF","date":"2015-05-29","pret":0.00077,"close":13.1}
{"ticker":"WSBF","date":"2015-06-01","pret":0.00841,"close":13.07}
{"ticker":"WSBF","date":"2015-06-02","pret":-0.00995,"close":13.01}
{"ticker":"WSBF","date":"2015-06-03","pret":0.00154,"close":13.08}
{"ticker":"WSBF","date":"2015-06-04","pret":-0.00154,"close":13.05}
{"ticker":"WSBF","date":"2015-06-05","pret":0.00537,"close":13.14}
{"ticker":"WSBF","date":"2015-06-08","pret":0.00229,"close":13.06}
{"ticker":"WSBF","date":"2015-06-09","pret":-0.00459,"close":13.2}
{"ticker":"WSBF","date":"2015-06-10","pret":0.01446,"close":13.21}
{"ticker":"WSBF","date":"2015-06-11","pret":0,"close":13.17}
{"ticker":"WSBF","date":"2015-06-12","pret":-0.00683,"close":13.2}
{"ticker":"WSBF","date":"2015-06-15","pret":-0.00152,"close":13.1}
{"ticker":"WSBF","date":"2015-06-16","pret":-0.00458,"close":13.17}
{"ticker":"WSBF","date":"2015-06-17","pret":0.01218,"close":13.15}
{"ticker":"WSBF","date":"2015-06-18","pret":-0.00227,"close":13.21}
{"ticker":"WSBF","date":"2015-06-19","pret":0.00378,"close":13.25}
{"ticker":"WSBF","date":"2015-06-22","pret":0.00377,"close":13.28}
{"ticker":"WSBF","date":"2015-06-23","pret":-0.00226,"close":13.24}
{"ticker":"WSBF","date":"2015-06-24","pret":-0.00454,"close":13.2}
{"ticker":"WSBF","date":"2015-06-25","pret":0.00529,"close":13.2}
{"ticker":"WSBF","date":"2015-06-26","pret":-0.00151,"close":13.25}
{"ticker":"WSBF","date":"2015-06-29","pret":-0.00227,"close":13.13}
{"ticker":"WSBF","date":"2015-06-30","pret":-0.00151,"close":13.2}
{"ticker":"WSBF","date":"2015-07-01","pret":0.00303,"close":13.08}
{"ticker":"WSBF","date":"2015-07-02","pret":-0.01139,"close":13.08}
{"ticker":"WSBF","date":"2015-07-06","pret":-0.00306,"close":13.24}
{"ticker":"WSBF","date":"2015-07-07","pret":0.01445,"close":13.19}
{"ticker":"WSBF","date":"2015-07-08","pret":-0.01522,"close":13.14}
{"ticker":"WSBF","date":"2015-07-09","pret":0.01598,"close":13.15}
{"ticker":"WSBF","date":"2015-07-10","pret":-0.00227,"close":13.23}
{"ticker":"WSBF","date":"2015-07-13","pret":0.00227,"close":13.29}
{"ticker":"WSBF","date":"2015-07-14","pret":0.00377,"close":13.29}
{"ticker":"WSBF","date":"2015-07-15","pret":-0.00301,"close":13.22}
{"ticker":"WSBF","date":"2015-07-16","pret":0.00151,"close":13.24}
{"ticker":"WSBF","date":"2015-07-17","pret":-0.00453,"close":13.28}
{"ticker":"WSBF","date":"2015-07-20","pret":0.00603,"close":13.24}
{"ticker":"WSBF","date":"2015-07-21","pret":-0.00377,"close":13.15}
{"ticker":"WSBF","date":"2015-07-22","pret":-0.00986,"close":13.18}
{"ticker":"WSBF","date":"2015-07-23","pret":0.0091,"close":13.1}
{"ticker":"WSBF","date":"2015-07-24","pret":-0.01369,"close":12.96}
{"ticker":"WSBF","date":"2015-07-27","pret":-0.00846,"close":12.98}
{"ticker":"WSBF","date":"2015-07-28","pret":0.00616,"close":12.98}
{"ticker":"WSBF","date":"2015-07-29","pret":-0.00462,"close":13.05}
{"ticker":"WSBF","date":"2015-07-30","pret":0.00077,"close":13.05}
{"ticker":"WSBF","date":"2015-07-31","pret":0.00308,"close":12.91}
{"ticker":"WSBF","date":"2015-08-03","pret":-0.00694,"close":12.92}
{"ticker":"WSBF","date":"2015-08-04","pret":0.00386,"close":12.96}
{"ticker":"WSBF","date":"2015-08-05","pret":-0.00231,"close":13.16}
{"ticker":"WSBF","date":"2015-08-06","pret":0.01685,"close":13.14}
{"ticker":"WSBF","date":"2015-08-07","pret":-0.00762,"close":12.97}
{"ticker":"WSBF","date":"2015-08-10","pret":-0.00614,"close":12.96}
{"ticker":"WSBF","date":"2015-08-11","pret":-0.00695,"close":12.95}
{"ticker":"WSBF","date":"2015-08-12","pret":0,"close":12.9}
{"ticker":"WSBF","date":"2015-08-13","pret":0,"close":12.95}
{"ticker":"WSBF","date":"2015-08-14","pret":0,"close":13.15}
{"ticker":"WSBF","date":"2015-08-17","pret":0.02071,"close":13.19}
{"ticker":"WSBF","date":"2015-08-18","pret":-0.00076,"close":13.16}
{"ticker":"WSBF","date":"2015-08-19","pret":0.00455,"close":13.05}
{"ticker":"WSBF","date":"2015-08-20","pret":-0.01909,"close":12.95}
{"ticker":"WSBF","date":"2015-08-21","pret":-0.00541,"close":12.9}
{"ticker":"WSBF","date":"2015-08-24","pret":-0.00388,"close":12.51}
{"ticker":"WSBF","date":"2015-08-25","pret":-0.0039,"close":12.43}
{"ticker":"WSBF","date":"2015-08-26","pret":-0.01416,"close":12.62}
{"ticker":"WSBF","date":"2015-08-27","pret":0.00474,"close":12.55}
{"ticker":"WSBF","date":"2015-08-28","pret":-0.0111,"close":12.77}
{"ticker":"WSBF","date":"2015-08-31","pret":0.01425,"close":12.88}
{"ticker":"WSBF","date":"2015-09-01","pret":0.00627,"close":12.84}
{"ticker":"WSBF","date":"2015-09-02","pret":0.01088,"close":12.96}
{"ticker":"WSBF","date":"2015-09-03","pret":0.00386,"close":12.84}
{"ticker":"WSBF","date":"2015-09-04","pret":-0.01786,"close":12.9}
{"ticker":"WSBF","date":"2015-09-08","pret":0.01786,"close":13.02}
{"ticker":"WSBF","date":"2015-09-09","pret":0.0092,"close":12.95}
{"ticker":"WSBF","date":"2015-09-10","pret":-0.01537,"close":13.01}
{"ticker":"WSBF","date":"2015-09-11","pret":0.00232,"close":12.99}
{"ticker":"WSBF","date":"2015-09-14","pret":0.00309,"close":12.99}
{"ticker":"WSBF","date":"2015-09-15","pret":0.00154,"close":13.05}
{"ticker":"WSBF","date":"2015-09-16","pret":0.00384,"close":13.04}
{"ticker":"WSBF","date":"2015-09-17","pret":0,"close":13.09}
{"ticker":"WSBF","date":"2015-09-18","pret":-0.00692,"close":13.41}
{"ticker":"WSBF","date":"2015-09-21","pret":0.03711,"close":13.29}
{"ticker":"WSBF","date":"2015-09-22","pret":-0.018,"close":13.3}
{"ticker":"WSBF","date":"2015-09-23","pret":0.00904,"close":13.48}
{"ticker":"WSBF","date":"2015-09-24","pret":0.01119,"close":13.56}
{"ticker":"WSBF","date":"2015-09-25","pret":0.01033,"close":13.42}
{"ticker":"WSBF","date":"2015-09-28","pret":-0.01853,"close":13.51}
{"ticker":"WSBF","date":"2015-09-29","pret":0.01632,"close":13.6}
{"ticker":"WSBF","date":"2015-09-30","pret":0.0044,"close":13.48}
{"ticker":"WSBF","date":"2015-10-01","pret":-0.01402,"close":13.47}
{"ticker":"WSBF","date":"2015-10-02","pret":-0.00223,"close":13.45}
{"ticker":"WSBF","date":"2015-10-05","pret":0.00963,"close":13.57}
{"ticker":"WSBF","date":"2015-10-06","pret":-0.00295,"close":13.44}
{"ticker":"WSBF","date":"2015-10-07","pret":-0.00594,"close":13.56}
{"ticker":"WSBF","date":"2015-10-08","pret":0.0052,"close":13.62}
{"ticker":"WSBF","date":"2015-10-09","pret":0.01031,"close":13.42}
{"ticker":"WSBF","date":"2015-10-12","pret":-0.00883,"close":13.54}
{"ticker":"WSBF","date":"2015-10-13","pret":-0.00444,"close":13.39}
{"ticker":"WSBF","date":"2015-10-14","pret":-0.00372,"close":13.18}
{"ticker":"WSBF","date":"2015-10-15","pret":-0.01653,"close":13.46}
{"ticker":"WSBF","date":"2015-10-16","pret":0.02099,"close":13.42}
{"ticker":"WSBF","date":"2015-10-19","pret":-0.00745,"close":13.34}
{"ticker":"WSBF","date":"2015-10-20","pret":-0.006,"close":13.37}
{"ticker":"WSBF","date":"2015-10-21","pret":0.00375,"close":13.14}
{"ticker":"WSBF","date":"2015-10-22","pret":-0.01662,"close":13.35}
{"ticker":"WSBF","date":"2015-10-23","pret":0.01662,"close":13.3}
{"ticker":"WSBF","date":"2015-10-26","pret":-0.01586,"close":13.3}
{"ticker":"WSBF","date":"2015-10-27","pret":0.00758,"close":13.27}
{"ticker":"WSBF","date":"2015-10-28","pret":0.00678,"close":13.57}
{"ticker":"WSBF","date":"2015-10-29","pret":0.01045,"close":13.41}
{"ticker":"WSBF","date":"2015-10-30","pret":-0.0082,"close":13.32}
{"ticker":"WSBF","date":"2015-11-02","pret":-0.0015,"close":13.43}
{"ticker":"WSBF","date":"2015-11-03","pret":0.00299,"close":13.38}
{"ticker":"WSBF","date":"2015-11-04","pret":-0.00299,"close":13.5}
{"ticker":"WSBF","date":"2015-11-05","pret":0.00895,"close":13.54}
{"ticker":"WSBF","date":"2015-11-06","pret":0.00519,"close":13.67}
{"ticker":"WSBF","date":"2015-11-09","pret":0.01322,"close":13.53}
{"ticker":"WSBF","date":"2015-11-10","pret":-0.0147,"close":13.55}
{"ticker":"WSBF","date":"2015-11-11","pret":0.0059,"close":13.47}
{"ticker":"WSBF","date":"2015-11-12","pret":-0.01036,"close":13.48}
{"ticker":"WSBF","date":"2015-11-13","pret":-0.00149,"close":13.4}
{"ticker":"WSBF","date":"2015-11-16","pret":-0.00822,"close":13.51}
{"ticker":"WSBF","date":"2015-11-17","pret":0.01786,"close":13.64}
{"ticker":"WSBF","date":"2015-11-18","pret":0.01027,"close":13.76}
{"ticker":"WSBF","date":"2015-11-19","pret":0.00727,"close":13.75}
{"ticker":"WSBF","date":"2015-11-20","pret":0.00145,"close":13.76}
{"ticker":"WSBF","date":"2015-11-23","pret":-0.00726,"close":13.66}
{"ticker":"WSBF","date":"2015-11-24","pret":-0.00878,"close":13.64}
{"ticker":"WSBF","date":"2015-11-25","pret":0.0022,"close":13.71}
{"ticker":"WSBF","date":"2015-11-26"}
{"ticker":"WSBF","date":"2015-11-27","pret":0.00293,"close":13.82}
{"ticker":"WSBF","date":"2015-11-30","pret":0.01236,"close":13.85}
{"ticker":"WSBF","date":"2015-12-01","pret":0.00289,"close":13.91}
{"ticker":"WSBF","date":"2015-12-02","pret":-0.00072,"close":13.79}
{"ticker":"WSBF","date":"2015-12-03","pret":-0.00578,"close":13.82}
{"ticker":"WSBF","date":"2015-12-04","pret":0.00145,"close":13.92}
{"ticker":"WSBF","date":"2015-12-07","pret":0.00937,"close":13.93}
{"ticker":"WSBF","date":"2015-12-08","pret":-0.00144,"close":13.92}
{"ticker":"WSBF","date":"2015-12-09","pret":-0.00288,"close":13.81}
{"ticker":"WSBF","date":"2015-12-10","pret":-0.00578,"close":13.84}
{"ticker":"WSBF","date":"2015-12-11","pret":-0.00727,"close":13.56}
{"ticker":"WSBF","date":"2015-12-14","pret":-0.00586,"close":13.84}
{"ticker":"WSBF","date":"2015-12-15","pret":0.02179,"close":14.03}
{"ticker":"WSBF","date":"2015-12-16","pret":0.02062,"close":14.16}
{"ticker":"WSBF","date":"2015-12-17"}
{"ticker":"WSBF","date":"2015-12-18","pret":-0.01703,"close":14.04}
{"ticker":"WSBF","date":"2015-12-21","pret":0.01139,"close":13.92}
{"ticker":"WSBF","date":"2015-12-22","pret":-0.01282,"close":13.96}
{"ticker":"WSBF","date":"2015-12-23","pret":-0.00072,"close":13.94}
{"ticker":"WSBF","date":"2015-12-24","pret":0.00644,"close":14.11}
{"ticker":"WSBF","date":"2015-12-28","pret":0,"close":14.17}
{"ticker":"WSBF","date":"2015-12-29","pret":0.01204,"close":14.44}
{"ticker":"WSBF","date":"2015-12-30","pret":0.01745,"close":14.33}
{"ticker":"WSBF","date":"2015-12-31","pret":-0.00764,"close":14.1}
{"ticker":"WSBF","date":"2016-01-04","pret":-0.02973,"close":13.88}
{"ticker":"WSBF","date":"2016-01-05","pret":-0.00144,"close":14}
{"ticker":"WSFS","date":"2015-01-02","pret":-0.0163,"close":8.45}
{"ticker":"WSFS","date":"2015-01-05","pret":-0.01181,"close":8.38}
{"ticker":"WSFS","date":"2015-01-06","pret":-0.00119,"close":8.21}
{"ticker":"WSFS","date":"2015-01-07","pret":-0.018,"close":8.45}
{"ticker":"WSFS","date":"2015-01-08","pret":0.02982,"close":8.5}
{"ticker":"WSFS","date":"2015-01-09","pret":0,"close":8.34}
{"ticker":"WSFS","date":"2015-01-12","pret":-0.02378,"close":8.24}
{"ticker":"WSFS","date":"2015-01-13","pret":0,"close":8.3}
{"ticker":"WSFS","date":"2015-01-14","pret":-0.00967,"close":8.27}
{"ticker":"WSFS","date":"2015-01-15","pret":0,"close":8.17}
{"ticker":"WSFS","date":"2015-01-16","pret":-0.011,"close":8.39}
{"ticker":"WSFS","date":"2015-01-20","pret":0.03025,"close":8.31}
{"ticker":"WSFS","date":"2015-01-21","pret":-0.00358,"close":8.25}
{"ticker":"WSFS","date":"2015-01-22","pret":-0.0048,"close":8.6}
{"ticker":"WSFS","date":"2015-01-23","pret":0.0296,"close":8.52}
{"ticker":"WSFS","date":"2015-01-26","pret":-0.01528,"close":8.56}
{"ticker":"WSFS","date":"2015-01-27","pret":0.00473,"close":8.45}
{"ticker":"WSFS","date":"2015-01-28","pret":-0.01186,"close":8.4}
{"ticker":"WSFS","date":"2015-01-29","pret":0.02125,"close":8.58}
{"ticker":"WSFS","date":"2015-01-30","pret":-0.00821,"close":8.21}
{"ticker":"WSFS","date":"2015-02-02","pret":-0.02263,"close":8.34}
{"ticker":"WSFS","date":"2015-02-03","pret":0.00959,"close":8.52}
{"ticker":"WSFS","date":"2015-02-04","pret":0.02475,"close":8.53}
{"ticker":"WSFS","date":"2015-02-05","pret":-0.00233,"close":8.76}
{"ticker":"WSFS","date":"2015-02-06","pret":0.02193,"close":8.81}
{"ticker":"WSFS","date":"2015-02-09","pret":-0.00343,"close":8.58}
{"ticker":"WSFS","date":"2015-02-10","pret":-0.01733,"close":8.62}
{"ticker":"WSFS","date":"2015-02-11","pret":0.00116,"close":8.56}
{"ticker":"WSFS","date":"2015-02-12","pret":-0.01762,"close":8.79}
{"ticker":"WSFS","date":"2015-02-13","pret":0.0429,"close":8.84}
{"ticker":"WSFS","date":"2015-02-17","pret":0.00791,"close":8.82}
{"ticker":"WSFS","date":"2015-02-18","pret":-0.01475,"close":8.72}
{"ticker":"WSFS","date":"2015-02-19","pret":-0.00803,"close":8.71}
{"ticker":"WSFS","date":"2015-02-20","pret":0.00574,"close":8.67}
{"ticker":"WSFS","date":"2015-02-23","pret":-0.01268,"close":8.63}
{"ticker":"WSFS","date":"2015-02-24","pret":0.01039,"close":8.74}
{"ticker":"WSFS","date":"2015-02-25","pret":-0.00576,"close":8.65}
{"ticker":"WSFS","date":"2015-02-26","pret":-0.00116,"close":8.75}
{"ticker":"WSFS","date":"2015-02-27","pret":0.00691,"close":8.64}
{"ticker":"WSFS","date":"2015-03-02","pret":-0.00576,"close":8.73}
{"ticker":"WSFS","date":"2015-03-03","pret":-0.01045,"close":8.41}
{"ticker":"WSFS","date":"2015-03-04","pret":-0.04292,"close":8.37}
{"ticker":"WSFS","date":"2015-03-05","pret":0.02169,"close":8.35}
{"ticker":"WSFS","date":"2015-03-06","pret":-0.01562,"close":8.37}
{"ticker":"WSFS","date":"2015-03-09","pret":0.01562,"close":8.44}
{"ticker":"WSFS","date":"2015-03-10","pret":-0.00239,"close":8.38}
{"ticker":"WSFS","date":"2015-03-11","pret":-0.0012,"close":8.42}
{"ticker":"WSFS","date":"2015-03-12","pret":0.01896,"close":8.5}
{"ticker":"WSFS","date":"2015-03-13","pret":0.00234,"close":8.51}
{"ticker":"WSFS","date":"2015-03-16","pret":0.00467,"close":8.51}
{"ticker":"WSFS","date":"2015-03-17","pret":-0.00937,"close":8.52}
{"ticker":"WSFS","date":"2015-03-18","pret":0.00352,"close":8.52}
{"ticker":"WSFS","date":"2015-03-19","pret":-0.00824,"close":8.49}
{"ticker":"WSFS","date":"2015-03-20","pret":0.00824,"close":8.58}
{"ticker":"WSFS","date":"2015-03-23","pret":0.00584,"close":8.58}
{"ticker":"WSFS","date":"2015-03-24","pret":-0.00467,"close":8.61}
{"ticker":"WSFS","date":"2015-03-25","pret":0.00351,"close":8.35}
{"ticker":"WSFS","date":"2015-03-26","pret":-0.0284,"close":8.37}
{"ticker":"WSFS","date":"2015-03-27","pret":0.0036,"close":8.43}
{"ticker":"WSFS","date":"2015-03-30","pret":0.01071,"close":8.52}
{"ticker":"WSFS","date":"2015-03-31","pret":-0.00237,"close":8.4}
{"ticker":"WSFS","date":"2015-04-01","pret":-0.00356,"close":8.4}
{"ticker":"WSFS","date":"2015-04-02","pret":-0.00477,"close":8.35}
{"ticker":"WSFS","date":"2015-04-06","pret":-0.006,"close":8.36}
{"ticker":"WSFS","date":"2015-04-07","pret":0.00958,"close":8.32}
{"ticker":"WSFS","date":"2015-04-08","pret":-0.00838,"close":8.34}
{"ticker":"WSFS","date":"2015-04-09","pret":0.0036,"close":8.25}
{"ticker":"WSFS","date":"2015-04-10","pret":-0.01084,"close":8.32}
{"ticker":"WSFS","date":"2015-04-13","pret":0.00844,"close":8.28}
{"ticker":"WSFS","date":"2015-04-14","pret":-0.01208,"close":8.16}
{"ticker":"WSFS","date":"2015-04-15","pret":-0.00487,"close":8.2}
{"ticker":"WSFS","date":"2015-04-16","pret":0.01093,"close":8.23}
{"ticker":"WSFS","date":"2015-04-17","pret":-0.0146,"close":8.06}
{"ticker":"WSFS","date":"2015-04-20","pret":-0.00985,"close":8.11}
{"ticker":"WSFS","date":"2015-04-21","pret":0.0123,"close":8.11}
{"ticker":"WSFS","date":"2015-04-22","pret":-0.00859,"close":8.11}
{"ticker":"WSFS","date":"2015-04-23","pret":-0.00247,"close":8.07}
{"ticker":"WSFS","date":"2015-04-24","pret":0.00247,"close":8.08}
{"ticker":"WSFS","date":"2015-04-27","pret":0,"close":8.02}
{"ticker":"WSFS","date":"2015-04-28","pret":-0.01241,"close":8.11}
{"ticker":"WSFS","date":"2015-04-29","pret":0.00746,"close":8.08}
{"ticker":"WSFS","date":"2015-04-30","pret":-0.00497,"close":7.91}
{"ticker":"WSFS","date":"2015-05-01","pret":-0.00625,"close":8.04}
{"ticker":"WSFS","date":"2015-05-04","pret":0.00749,"close":8.07}
{"ticker":"WSFS","date":"2015-05-05","pret":0.00248,"close":7.98}
{"ticker":"WSFS","date":"2015-05-06","pret":-0.00373,"close":8}
{"ticker":"WSFS","date":"2015-05-07","pret":-0.00625,"close":8.03}
{"ticker":"WSFS","date":"2015-05-08","pret":0.01616,"close":8.12}
{"ticker":"WSFS","date":"2015-05-11","pret":-0.00618,"close":8.27}
{"ticker":"WSFS","date":"2015-05-12","pret":0.01844,"close":8.3}
{"ticker":"WSFS","date":"2015-05-13","pret":0.0109,"close":8.3}
{"ticker":"WSFS","date":"2015-05-14","pret":0.0084,"close":8.38}
{"ticker":"WSFS","date":"2015-05-15","pret":0.00119,"close":8.32}
{"ticker":"WSFS","date":"2015-05-18","pret":1.09103,"close":25.2}
{"ticker":"WSFS","date":"2015-05-19","pret":0.01866,"close":25.23}
{"ticker":"WSFS","date":"2015-05-20","pret":-0.00236,"close":25.41}
{"ticker":"WSFS","date":"2015-05-21","pret":0.00433,"close":25.36}
{"ticker":"WSFS","date":"2015-05-22","pret":-0.00472,"close":25.21}
{"ticker":"WSFS","date":"2015-05-26","pret":-0.0143,"close":24.78}
{"ticker":"WSFS","date":"2015-05-27","pret":-0.01532,"close":24.99}
{"ticker":"WSFS","date":"2015-05-28","pret":0.00162,"close":24.74}
{"ticker":"WSFS","date":"2015-05-29","pret":0,"close":24.67}
{"ticker":"WSFS","date":"2015-06-01","pret":0.00607,"close":25.21}
{"ticker":"WSFS","date":"2015-06-02","pret":0.01003,"close":25.76}
{"ticker":"WSFS","date":"2015-06-03","pret":0.03953,"close":26.35}
{"ticker":"WSFS","date":"2015-06-04","pret":0.00383,"close":25.77}
{"ticker":"WSFS","date":"2015-06-05","pret":-0.01076,"close":26.39}
{"ticker":"WSFS","date":"2015-06-08","pret":0.01458,"close":26.44}
{"ticker":"WSFS","date":"2015-06-09","pret":0.00985,"close":26.69}
{"ticker":"WSFS","date":"2015-06-10","pret":0.01199,"close":26.84}
{"ticker":"WSFS","date":"2015-06-11","pret":0.00335,"close":26.82}
{"ticker":"WSFS","date":"2015-06-12","pret":-0.00484,"close":27.24}
{"ticker":"WSFS","date":"2015-06-15","pret":0.00669,"close":27.02}
{"ticker":"WSFS","date":"2015-06-16","pret":-0.00744,"close":27.09}
{"ticker":"WSFS","date":"2015-06-17","pret":0.01813,"close":26.55}
{"ticker":"WSFS","date":"2015-06-18","pret":-0.02038,"close":27.04}
{"ticker":"WSFS","date":"2015-06-19","pret":0.01633,"close":27.1}
{"ticker":"WSFS","date":"2015-06-22","pret":0.00624,"close":27.27}
{"ticker":"WSFS","date":"2015-06-23","pret":-0.00073,"close":27.48}
{"ticker":"WSFS","date":"2015-06-24","pret":0.00511,"close":27.36}
{"ticker":"WSFS","date":"2015-06-25","pret":-0.00146,"close":27.65}
{"ticker":"WSFS","date":"2015-06-26","pret":0.01233,"close":27.81}
{"ticker":"WSFS","date":"2015-06-29","pret":-0.00614,"close":27.21}
{"ticker":"WSFS","date":"2015-06-30","pret":-0.0029,"close":27.35}
{"ticker":"WSFS","date":"2015-07-01","pret":0.00761,"close":27.8}
{"ticker":"WSFS","date":"2015-07-02","pret":0.00432,"close":27.45}
{"ticker":"WSFS","date":"2015-07-06","pret":-0.02437,"close":27.7}
{"ticker":"WSFS","date":"2015-07-07","pret":0.01788,"close":28.16}
{"ticker":"WSFS","date":"2015-07-08","pret":0.00792,"close":28.01}
{"ticker":"WSFS","date":"2015-07-09","pret":0.01708,"close":27.89}
{"ticker":"WSFS","date":"2015-07-10","pret":-0.00744,"close":28.13}
{"ticker":"WSFS","date":"2015-07-13","pret":0.00178,"close":28.13}
{"ticker":"WSFS","date":"2015-07-14","pret":-0.00284,"close":28.56}
{"ticker":"WSFS","date":"2015-07-15","pret":0.01693,"close":28.51}
{"ticker":"WSFS","date":"2015-07-16","pret":0.01078,"close":28.53}
{"ticker":"WSFS","date":"2015-07-17","pret":-0.01044,"close":28.72}
{"ticker":"WSFS","date":"2015-07-20","pret":0.00905,"close":28.76}
{"ticker":"WSFS","date":"2015-07-21","pret":-0.00139,"close":28.67}
{"ticker":"WSFS","date":"2015-07-22","pret":-0.00626,"close":29.08}
{"ticker":"WSFS","date":"2015-07-23","pret":0.01387,"close":28.35}
{"ticker":"WSFS","date":"2015-07-24","pret":-0.05267,"close":28}
{"ticker":"WSFS","date":"2015-07-27","pret":0.01406,"close":28.02}
{"ticker":"WSFS","date":"2015-07-28","pret":0.00215,"close":28.07}
{"ticker":"WSFS","date":"2015-07-29","pret":-0.00036,"close":28.36}
{"ticker":"WSFS","date":"2015-07-30","pret":0.00748,"close":28.5}
{"ticker":"WSFS","date":"2015-07-31","pret":0.00812,"close":28.71}
{"ticker":"WSFS","date":"2015-08-03","pret":0.00771,"close":28.5}
{"ticker":"WSFS","date":"2015-08-04","pret":-0.01017,"close":28.39}
{"ticker":"WSFS","date":"2015-08-05","pret":0.00106,"close":28.23}
{"ticker":"WSFS","date":"2015-08-06","pret":-0.00565,"close":28.35}
{"ticker":"WSFS","date":"2015-08-07","pret":-0.00248,"close":28.27}
{"ticker":"WSFS","date":"2015-08-10","pret":0.00637,"close":28.53}
{"ticker":"WSFS","date":"2015-08-11","pret":0.00035,"close":28.47}
{"ticker":"WSFS","date":"2015-08-12","pret":-0.00353,"close":28.46}
{"ticker":"WSFS","date":"2015-08-13","pret":0.00494,"close":28.81}
{"ticker":"WSFS","date":"2015-08-14","pret":0.01121,"close":28.8}
{"ticker":"WSFS","date":"2015-08-17","pret":-0.00279,"close":29.15}
{"ticker":"WSFS","date":"2015-08-18","pret":0.0204,"close":29.08}
{"ticker":"WSFS","date":"2015-08-19","pret":-0.0124,"close":28.8}
{"ticker":"WSFS","date":"2015-08-20","pret":-0.0115,"close":28.16}
{"ticker":"WSFS","date":"2015-08-21","pret":-0.03532,"close":28.09}
{"ticker":"WSFS","date":"2015-08-24","pret":-0.02388,"close":26.7}
{"ticker":"WSFS","date":"2015-08-25","pret":0.02098,"close":26.36}
{"ticker":"WSFS","date":"2015-08-26","pret":-0.018,"close":26.91}
{"ticker":"WSFS","date":"2015-08-27","pret":0.00185,"close":26.79}
{"ticker":"WSFS","date":"2015-08-28","pret":-0.0093,"close":27.12}
{"ticker":"WSFS","date":"2015-08-31","pret":0.00484,"close":27.53}
{"ticker":"WSFS","date":"2015-09-01","pret":0.00556,"close":26.81}
{"ticker":"WSFS","date":"2015-09-02","pret":0.00222,"close":27.33}
{"ticker":"WSFS","date":"2015-09-03","pret":0.00772,"close":27.35}
{"ticker":"WSFS","date":"2015-09-04","pret":-0.01067,"close":27.34}
{"ticker":"WSFS","date":"2015-09-08","pret":0.02376,"close":27.75}
{"ticker":"WSFS","date":"2015-09-09","pret":0.01149,"close":27.9}
{"ticker":"WSFS","date":"2015-09-10","pret":-0.00897,"close":28.1}
{"ticker":"WSFS","date":"2015-09-11","pret":0.00682,"close":28.39}
{"ticker":"WSFS","date":"2015-09-14","pret":0.02265,"close":28.64}
{"ticker":"WSFS","date":"2015-09-15","pret":0.0021,"close":28.85}
{"ticker":"WSFS","date":"2015-09-16","pret":0.00938,"close":28.85}
{"ticker":"WSFS","date":"2015-09-17","pret":-0.00069,"close":28.14}
{"ticker":"WSFS","date":"2015-09-18","pret":-0.04351,"close":27.61}
{"ticker":"WSFS","date":"2015-09-21","pret":0.01043,"close":28.04}
{"ticker":"WSFS","date":"2015-09-22","pret":-0.00502,"close":27.82}
{"ticker":"WSFS","date":"2015-09-23","pret":0.00431,"close":27.93}
{"ticker":"WSFS","date":"2015-09-24","pret":-0.00647,"close":28.13}
{"ticker":"WSFS","date":"2015-09-25","pret":0.02491,"close":28.24}
{"ticker":"WSFS","date":"2015-09-28","pret":-0.00352,"close":28.2}
{"ticker":"WSFS","date":"2015-09-29","pret":-0.00176,"close":28.42}
{"ticker":"WSFS","date":"2015-09-30","pret":0.01334,"close":28.81}
{"ticker":"WSFS","date":"2015-10-01","pret":0.0007,"close":28.56}
{"ticker":"WSFS","date":"2015-10-02","pret":-0.01368,"close":28.41}
{"ticker":"WSFS","date":"2015-10-05","pret":0.00599,"close":28.47}
{"ticker":"WSFS","date":"2015-10-06","pret":0,"close":28.12}
{"ticker":"WSFS","date":"2015-10-07","pret":-0.00705,"close":28.82}
{"ticker":"WSFS","date":"2015-10-08","pret":0.01404,"close":28.98}
{"ticker":"WSFS","date":"2015-10-09","pret":0.01591,"close":29.01}
{"ticker":"WSFS","date":"2015-10-12","pret":-0.00309,"close":29.6}
{"ticker":"WSFS","date":"2015-10-13","pret":0.02044,"close":29.44}
{"ticker":"WSFS","date":"2015-10-14","pret":-0.01017,"close":28.49}
{"ticker":"WSFS","date":"2015-10-15","pret":-0.02764,"close":29.29}
{"ticker":"WSFS","date":"2015-10-16","pret":0.02968,"close":29.28}
{"ticker":"WSFS","date":"2015-10-19","pret":-0.01266,"close":29.4}
{"ticker":"WSFS","date":"2015-10-20","pret":0.0096,"close":29.31}
{"ticker":"WSFS","date":"2015-10-21","pret":0.00476,"close":29.11}
{"ticker":"WSFS","date":"2015-10-22","pret":-0.00715,"close":29.64}
{"ticker":"WSFS","date":"2015-10-23","pret":0.01896,"close":30.37}
{"ticker":"WSFS","date":"2015-10-26","pret":0.01564,"close":30.36}
{"ticker":"WSFS","date":"2015-10-27","pret":-0.00099,"close":29.94}
{"ticker":"WSFS","date":"2015-10-28","pret":-0.0083,"close":31.39}
{"ticker":"WSFS","date":"2015-10-29","pret":0.04242,"close":30.88}
{"ticker":"WSFS","date":"2015-10-30","pret":0.02524,"close":31.77}
{"ticker":"WSFS","date":"2015-11-02","pret":-0.00062,"close":32.68}
{"ticker":"WSFS","date":"2015-11-03","pret":0.01547,"close":33.34}
{"ticker":"WSFS","date":"2015-11-04","pret":0.02336,"close":33.25}
{"ticker":"WSFS","date":"2015-11-05","pret":0.0012,"close":33.41}
{"ticker":"WSFS","date":"2015-11-06","pret":-0.0036,"close":33.54}
{"ticker":"WSFS","date":"2015-11-09","pret":0.0051,"close":33.32}
{"ticker":"WSFS","date":"2015-11-10","pret":-0.0048,"close":33.87}
{"ticker":"WSFS","date":"2015-11-11","pret":0.01757,"close":33.1}
{"ticker":"WSFS","date":"2015-11-12","pret":-0.03027,"close":32.66}
{"ticker":"WSFS","date":"2015-11-13","pret":-0.01657,"close":32.69}
{"ticker":"WSFS","date":"2015-11-16","pret":0.01383,"close":32.54}
{"ticker":"WSFS","date":"2015-11-17","pret":-0.00582,"close":32.49}
{"ticker":"WSFS","date":"2015-11-18","pret":0.00031,"close":32.88}
{"ticker":"WSFS","date":"2015-11-19","pret":0.00947,"close":32.87}
{"ticker":"WSFS","date":"2015-11-20","pret":0,"close":33.5}
{"ticker":"WSFS","date":"2015-11-23","pret":0.02254,"close":33.7}
{"ticker":"WSFS","date":"2015-11-24","pret":-0.00776,"close":34.07}
{"ticker":"WSFS","date":"2015-11-25","pret":0.01957,"close":33.98}
{"ticker":"WSFS","date":"2015-11-26"}
{"ticker":"WSFS","date":"2015-11-27","pret":-0.00088,"close":33.85}
{"ticker":"WSFS","date":"2015-11-30","pret":0.00381,"close":34.16}
{"ticker":"WSFS","date":"2015-12-01","pret":0.00467,"close":34.98}
{"ticker":"WSFS","date":"2015-12-02","pret":0.02532,"close":35.07}
{"ticker":"WSFS","date":"2015-12-03","pret":-0.00228,"close":34.71}
{"ticker":"WSFS","date":"2015-12-04","pret":-0.01002,"close":34.8}
{"ticker":"WSFS","date":"2015-12-07","pret":0.00316,"close":34.66}
{"ticker":"WSFS","date":"2015-12-08","pret":-0.01328,"close":33.89}
{"ticker":"WSFS","date":"2015-12-09","pret":-0.01996,"close":33.27}
{"ticker":"WSFS","date":"2015-12-10","pret":-0.01494,"close":33.34}
{"ticker":"WSFS","date":"2015-12-11","pret":-0.017,"close":31.96}
{"ticker":"WSFS","date":"2015-12-14","pret":-0.02103,"close":31.98}
{"ticker":"WSFS","date":"2015-12-15","pret":0.00747,"close":32.48}
{"ticker":"WSFS","date":"2015-12-16","pret":0.01509,"close":32.49}
{"ticker":"WSFS","date":"2015-12-17"}
{"ticker":"WSFS","date":"2015-12-18","pret":-0.02225,"close":32.11}
{"ticker":"WSFS","date":"2015-12-21","pret":0.00499,"close":32.38}
{"ticker":"WSFS","date":"2015-12-22","pret":0.0099,"close":32.39}
{"ticker":"WSFS","date":"2015-12-23","pret":-0.00247,"close":32.89}
{"ticker":"WSFS","date":"2015-12-24","pret":0.01805,"close":32.65}
{"ticker":"WSFS","date":"2015-12-28","pret":-0.01281,"close":32.54}
{"ticker":"WSFS","date":"2015-12-29","pret":0.00153,"close":33.28}
{"ticker":"WSFS","date":"2015-12-30","pret":0.02063,"close":33.44}
{"ticker":"WSFS","date":"2015-12-31","pret":0.0012,"close":32.36}
{"ticker":"WSFS","date":"2016-01-04","pret":-0.0429,"close":31.02}
{"ticker":"WSFS","date":"2016-01-05","pret":-0.01928,"close":31.19}
{"ticker":"WSM","date":"2015-01-02","pret":-0.00381,"close":74.85}
{"ticker":"WSM","date":"2015-01-05","pret":-0.02072,"close":74.49}
{"ticker":"WSM","date":"2015-01-06","pret":-0.00094,"close":74.14}
{"ticker":"WSM","date":"2015-01-07","pret":0.00362,"close":76.84}
{"ticker":"WSM","date":"2015-01-08","pret":0.03873,"close":77.86}
{"ticker":"WSM","date":"2015-01-09","pret":-0.0031,"close":76.78}
{"ticker":"WSM","date":"2015-01-12","pret":-0.00908,"close":76.67}
{"ticker":"WSM","date":"2015-01-13","pret":0.00831,"close":75.87}
{"ticker":"WSM","date":"2015-01-14","pret":-0.02567,"close":76.99}
{"ticker":"WSM","date":"2015-01-15","pret":0.02321,"close":75.19}
{"ticker":"WSM","date":"2015-01-16","pret":-0.03187,"close":76.34}
{"ticker":"WSM","date":"2015-01-20","pret":0.02144,"close":76.74}
{"ticker":"WSM","date":"2015-01-21","pret":0.00275,"close":78.27}
{"ticker":"WSM","date":"2015-01-22","pret":0.024,"close":78.4}
{"ticker":"WSM","date":"2015-01-23","pret":-0.00051,"close":79.45}
{"ticker":"WSM","date":"2015-01-26","pret":0.01343,"close":80.94}
{"ticker":"WSM","date":"2015-01-27","pret":0.00289,"close":79.58}
{"ticker":"WSM","date":"2015-01-28","pret":0.00501,"close":79.77}
{"ticker":"WSM","date":"2015-01-29","pret":0.00112,"close":80.78}
{"ticker":"WSM","date":"2015-01-30","pret":0.00199,"close":78.25}
{"ticker":"WSM","date":"2015-02-02","pret":-0.02496,"close":78.65}
{"ticker":"WSM","date":"2015-02-03","pret":0.01268,"close":79.82}
{"ticker":"WSM","date":"2015-02-04","pret":-0.00025,"close":80.51}
{"ticker":"WSM","date":"2015-02-05","pret":0.01377,"close":80.47}
{"ticker":"WSM","date":"2015-02-06","pret":0.00025,"close":80.19}
{"ticker":"WSM","date":"2015-02-09","pret":-0.00523,"close":79.05}
{"ticker":"WSM","date":"2015-02-10","pret":0.00038,"close":80.62}
{"ticker":"WSM","date":"2015-02-11","pret":0.00075,"close":80.57}
{"ticker":"WSM","date":"2015-02-12","pret":0.00721,"close":81.38}
{"ticker":"WSM","date":"2015-02-13","pret":0.00482,"close":82.11}
{"ticker":"WSM","date":"2015-02-17","pret":0.01006,"close":81.7}
{"ticker":"WSM","date":"2015-02-18","pret":-0.02547,"close":80.1}
{"ticker":"WSM","date":"2015-02-19","pret":-0.00075,"close":79.18}
{"ticker":"WSM","date":"2015-02-20","pret":-0.00704,"close":79.78}
{"ticker":"WSM","date":"2015-02-23","pret":0.00892,"close":80.28}
{"ticker":"WSM","date":"2015-02-24","pret":0.00499,"close":81.14}
{"ticker":"WSM","date":"2015-02-25","pret":0.01102,"close":81.17}
{"ticker":"WSM","date":"2015-02-26","pret":-0.00086,"close":79.83}
{"ticker":"WSM","date":"2015-02-27","pret":-0.0169,"close":80.45}
{"ticker":"WSM","date":"2015-03-02","pret":0.00737,"close":81.45}
{"ticker":"WSM","date":"2015-03-03","pret":0.01469,"close":80.1}
{"ticker":"WSM","date":"2015-03-04","pret":-0.01906,"close":79.27}
{"ticker":"WSM","date":"2015-03-05","pret":-0.00589,"close":79.21}
{"ticker":"WSM","date":"2015-03-06","pret":-0.00542,"close":78.66}
{"ticker":"WSM","date":"2015-03-09","pret":-0.00659,"close":80.03}
{"ticker":"WSM","date":"2015-03-10","pret":0.01527,"close":79.83}
{"ticker":"WSM","date":"2015-03-11","pret":0.004,"close":80.61}
{"ticker":"WSM","date":"2015-03-12","pret":0.00398,"close":81.59}
{"ticker":"WSM","date":"2015-03-13","pret":0.01725,"close":82.15}
{"ticker":"WSM","date":"2015-03-16","pret":0.01636,"close":83.2}
{"ticker":"WSM","date":"2015-03-17","pret":0.0042,"close":83.87}
{"ticker":"WSM","date":"2015-03-18","pret":-0.0036,"close":80.96}
{"ticker":"WSM","date":"2015-03-19","pret":-0.05416,"close":79.42}
{"ticker":"WSM","date":"2015-03-20","pret":0.00821,"close":78.7}
{"ticker":"WSM","date":"2015-03-23","pret":-0.00808,"close":79.51}
{"ticker":"WSM","date":"2015-03-24","pret":0.01659,"close":80.52}
{"ticker":"WSM","date":"2015-03-25","pret":0.00807,"close":79.53}
{"ticker":"WSM","date":"2015-03-26","pret":-0.02327,"close":77.16}
{"ticker":"WSM","date":"2015-03-27","pret":-0.02642,"close":77.9}
{"ticker":"WSM","date":"2015-03-30","pret":0.01368,"close":79.11}
{"ticker":"WSM","date":"2015-03-31","pret":0.01122,"close":79.71}
{"ticker":"WSM","date":"2015-04-01","pret":0.00846,"close":78.74}
{"ticker":"WSM","date":"2015-04-02","pret":-0.00871,"close":79.61}
{"ticker":"WSM","date":"2015-04-06","pret":0.00582,"close":79.43}
{"ticker":"WSM","date":"2015-04-07","pret":-0.00025,"close":78.54}
{"ticker":"WSM","date":"2015-04-08","pret":-0.00848,"close":78.54}
{"ticker":"WSM","date":"2015-04-09","pret":-0.00255,"close":77.37}
{"ticker":"WSM","date":"2015-04-10","pret":-0.01322,"close":77.96}
{"ticker":"WSM","date":"2015-04-13","pret":0.01016,"close":78.33}
{"ticker":"WSM","date":"2015-04-14","pret":0.00268,"close":77.72}
{"ticker":"WSM","date":"2015-04-15","pret":-0.00588,"close":77.67}
{"ticker":"WSM","date":"2015-04-16","pret":-0.00566,"close":77.21}
{"ticker":"WSM","date":"2015-04-17","pret":-0.00829,"close":76.51}
{"ticker":"WSM","date":"2015-04-20","pret":0.00208,"close":76.79}
{"ticker":"WSM","date":"2015-04-21","pret":0.00104,"close":76.74}
{"ticker":"WSM","date":"2015-04-22","pret":-0.00834,"close":76.08}
{"ticker":"WSM","date":"2015-04-23","pret":-0.00459,"close":76.69}
{"ticker":"WSM","date":"2015-04-24","pret":0.00811,"close":76.91}
{"ticker":"WSM","date":"2015-04-27","pret":0.00416,"close":75.72}
{"ticker":"WSM","date":"2015-04-28","pret":-0.0182,"close":75.05}
{"ticker":"WSM","date":"2015-04-29","pret":-0.0081,"close":74.49}
{"ticker":"WSM","date":"2015-04-30","pret":-0.0122,"close":73.53}
{"ticker":"WSM","date":"2015-05-01","pret":-0.0046,"close":75.01}
{"ticker":"WSM","date":"2015-05-04","pret":0.02092,"close":75.89}
{"ticker":"WSM","date":"2015-05-05","pret":0.00714,"close":75.39}
{"ticker":"WSM","date":"2015-05-06","pret":-0.00608,"close":75.56}
{"ticker":"WSM","date":"2015-05-07","pret":-0.0008,"close":75.87}
{"ticker":"WSM","date":"2015-05-08","pret":0.01134,"close":77.01}
{"ticker":"WSM","date":"2015-05-11","pret":0.0107,"close":77.44}
{"ticker":"WSM","date":"2015-05-12","pret":-0.00234,"close":76.68}
{"ticker":"WSM","date":"2015-05-13","pret":-0.00613,"close":75.79}
{"ticker":"WSM","date":"2015-05-14","pret":-0.00525,"close":75.72}
{"ticker":"WSM","date":"2015-05-15","pret":-0.00488,"close":76.14}
{"ticker":"WSM","date":"2015-05-18","pret":0.00593,"close":78.35}
{"ticker":"WSM","date":"2015-05-19","pret":0.03067,"close":78.23}
{"ticker":"WSM","date":"2015-05-20","pret":-0.00716,"close":77.89}
{"ticker":"WSM","date":"2015-05-21","pret":0.03902,"close":78.57}
{"ticker":"WSM","date":"2015-05-22","pret":-0.02792,"close":78.96}
{"ticker":"WSM","date":"2015-05-26","pret":-0.00369,"close":77.78}
{"ticker":"WSM","date":"2015-05-27","pret":-0.00601,"close":79}
{"ticker":"WSM","date":"2015-05-28","pret":0.01147,"close":79}
{"ticker":"WSM","date":"2015-05-29","pret":0.00228,"close":78.61}
{"ticker":"WSM","date":"2015-06-01","pret":-0.00558,"close":79.01}
{"ticker":"WSM","date":"2015-06-02","pret":0.0014,"close":79}
{"ticker":"WSM","date":"2015-06-03","pret":0.00304,"close":79.33}
{"ticker":"WSM","date":"2015-06-04","pret":0.00164,"close":78.92}
{"ticker":"WSM","date":"2015-06-05","pret":-0.00266,"close":78.69}
{"ticker":"WSM","date":"2015-06-08","pret":-0.00216,"close":78.49}
{"ticker":"WSM","date":"2015-06-09","pret":-0.00318,"close":77.75}
{"ticker":"WSM","date":"2015-06-10","pret":-0.00357,"close":78.7}
{"ticker":"WSM","date":"2015-06-11","pret":0.00789,"close":79.23}
{"ticker":"WSM","date":"2015-06-12","pret":0.01448,"close":80.46}
{"ticker":"WSM","date":"2015-06-15","pret":0.00958,"close":80.42}
{"ticker":"WSM","date":"2015-06-16","pret":-0.00833,"close":80.83}
{"ticker":"WSM","date":"2015-06-17","pret":0.01154,"close":81.49}
{"ticker":"WSM","date":"2015-06-18","pret":0.00921,"close":82.07}
{"ticker":"WSM","date":"2015-06-19","pret":0.00427,"close":81}
{"ticker":"WSM","date":"2015-06-22","pret":-0.01016,"close":81.08}
{"ticker":"WSM","date":"2015-06-23","pret":-0.00222,"close":81.19}
{"ticker":"WSM","date":"2015-06-24","pret":0.00332,"close":80.99}
{"ticker":"WSM","date":"2015-06-25","pret":-0.00443,"close":81.12}
{"ticker":"WSM","date":"2015-06-26","pret":0.00775,"close":82.98}
{"ticker":"WSM","date":"2015-06-29","pret":0.00489,"close":81.09}
{"ticker":"WSM","date":"2015-06-30","pret":-0.00428,"close":82.27}
{"ticker":"WSM","date":"2015-07-01","pret":0.01313,"close":83.26}
{"ticker":"WSM","date":"2015-07-02","pret":0.00878,"close":82.92}
{"ticker":"WSM","date":"2015-07-06","pret":-0.01435,"close":83.06}
{"ticker":"WSM","date":"2015-07-07","pret":0.01015,"close":83.51}
{"ticker":"WSM","date":"2015-07-08","pret":-0.00096,"close":82.67}
{"ticker":"WSM","date":"2015-07-09","pret":0.00312,"close":82.75}
{"ticker":"WSM","date":"2015-07-10","pret":0.00012,"close":84.04}
{"ticker":"WSM","date":"2015-07-13","pret":0.01666,"close":84.72}
{"ticker":"WSM","date":"2015-07-14","pret":-0.00083,"close":84.21}
{"ticker":"WSM","date":"2015-07-15","pret":-0.00818,"close":84.2}
{"ticker":"WSM","date":"2015-07-16","pret":0.00747,"close":84.9}
{"ticker":"WSM","date":"2015-07-17","pret":0.00554,"close":84}
{"ticker":"WSM","date":"2015-07-20","pret":-0.01206,"close":83.56}
{"ticker":"WSM","date":"2015-07-21","pret":-0.00501,"close":82.5}
{"ticker":"WSM","date":"2015-07-22","pret":-0.01469,"close":82.77}
{"ticker":"WSM","date":"2015-07-23","pret":0.00882,"close":82.83}
{"ticker":"WSM","date":"2015-07-24","pret":-0.0012,"close":81.21}
{"ticker":"WSM","date":"2015-07-27","pret":-0.0287,"close":80.55}
{"ticker":"WSM","date":"2015-07-28","pret":0.0026,"close":81.77}
{"ticker":"WSM","date":"2015-07-29","pret":0.02827,"close":84.42}
{"ticker":"WSM","date":"2015-07-30","pret":0.01206,"close":84.24}
{"ticker":"WSM","date":"2015-07-31","pret":0.00403,"close":84.66}
{"ticker":"WSM","date":"2015-08-03","pret":0.0013,"close":84.43}
{"ticker":"WSM","date":"2015-08-04","pret":-0.00142,"close":85.28}
{"ticker":"WSM","date":"2015-08-05","pret":0.01152,"close":85.87}
{"ticker":"WSM","date":"2015-08-06","pret":0.00443,"close":84.8}
{"ticker":"WSM","date":"2015-08-07","pret":-0.01501,"close":85.02}
{"ticker":"WSM","date":"2015-08-10","pret":0.008,"close":86.42}
{"ticker":"WSM","date":"2015-08-11","pret":0.00677,"close":86.07}
{"ticker":"WSM","date":"2015-08-12","pret":-0.00443,"close":86.53}
{"ticker":"WSM","date":"2015-08-13","pret":0.01116,"close":86.8}
{"ticker":"WSM","date":"2015-08-14","pret":0.00427,"close":87.5}
{"ticker":"WSM","date":"2015-08-17","pret":0.00711,"close":88.51}
{"ticker":"WSM","date":"2015-08-18","pret":0.0179,"close":88.67}
{"ticker":"WSM","date":"2015-08-19","pret":-0.01209,"close":87.59}
{"ticker":"WSM","date":"2015-08-20","pret":-0.01454,"close":86.22}
{"ticker":"WSM","date":"2015-08-21","pret":-0.0137,"close":83.31}
{"ticker":"WSM","date":"2015-08-24","pret":-0.116,"close":80.81}
{"ticker":"WSM","date":"2015-08-25","pret":0.10152,"close":81.07}
{"ticker":"WSM","date":"2015-08-26","pret":-0.01795,"close":83.12}
{"ticker":"WSM","date":"2015-08-27","pret":-0.06433,"close":76.7}
{"ticker":"WSM","date":"2015-08-28","pret":-0.01636,"close":75.81}
{"ticker":"WSM","date":"2015-08-31","pret":-0.00854,"close":76.03}
{"ticker":"WSM","date":"2015-09-01","pret":-0.01516,"close":74.64}
{"ticker":"WSM","date":"2015-09-02","pret":0.00774,"close":75.69}
{"ticker":"WSM","date":"2015-09-03","pret":0.00716,"close":76.29}
{"ticker":"WSM","date":"2015-09-04","pret":-0.00185,"close":76.01}
{"ticker":"WSM","date":"2015-09-08","pret":0.01757,"close":78.3}
{"ticker":"WSM","date":"2015-09-09","pret":0.02452,"close":76.53}
{"ticker":"WSM","date":"2015-09-10","pret":-0.03118,"close":76.17}
{"ticker":"WSM","date":"2015-09-11","pret":-0.00854,"close":75.84}
{"ticker":"WSM","date":"2015-09-14","pret":0.00264,"close":75.73}
{"ticker":"WSM","date":"2015-09-15","pret":0.00118,"close":75.37}
{"ticker":"WSM","date":"2015-09-16","pret":-0.00911,"close":76.47}
{"ticker":"WSM","date":"2015-09-17","pret":0.01554,"close":77.49}
{"ticker":"WSM","date":"2015-09-18","pret":-0.00157,"close":76.98}
{"ticker":"WSM","date":"2015-09-21","pret":0.01041,"close":77.01}
{"ticker":"WSM","date":"2015-09-22","pret":-0.01225,"close":78.11}
{"ticker":"WSM","date":"2015-09-23","pret":0.02537,"close":79.24}
{"ticker":"WSM","date":"2015-09-24","pret":0.00941,"close":78.22}
{"ticker":"WSM","date":"2015-09-25","pret":-0.0038,"close":77.95}
{"ticker":"WSM","date":"2015-09-28","pret":-0.01446,"close":75.98}
{"ticker":"WSM","date":"2015-09-29","pret":-0.01992,"close":75.73}
{"ticker":"WSM","date":"2015-09-30","pret":0.00668,"close":76.35}
{"ticker":"WSM","date":"2015-10-01","pret":-0.00275,"close":76.33}
{"ticker":"WSM","date":"2015-10-02","pret":-0.0112,"close":76.96}
{"ticker":"WSM","date":"2015-10-05","pret":0.02331,"close":78.8}
{"ticker":"WSM","date":"2015-10-06","pret":0.02138,"close":78.35}
{"ticker":"WSM","date":"2015-10-07","pret":-0.00228,"close":78.67}
{"ticker":"WSM","date":"2015-10-08","pret":-0.00931,"close":78.5}
{"ticker":"WSM","date":"2015-10-09","pret":0.00473,"close":78.18}
{"ticker":"WSM","date":"2015-10-12","pret":-0.00332,"close":77.04}
{"ticker":"WSM","date":"2015-10-13","pret":-0.01613,"close":75.63}
{"ticker":"WSM","date":"2015-10-14","pret":-0.01534,"close":74.8}
{"ticker":"WSM","date":"2015-10-15","pret":-0.00889,"close":75.42}
{"ticker":"WSM","date":"2015-10-16","pret":0.01047,"close":76.38}
{"ticker":"WSM","date":"2015-10-19","pret":0.0071,"close":76.36}
{"ticker":"WSM","date":"2015-10-20","pret":0.00314,"close":76.17}
{"ticker":"WSM","date":"2015-10-21","pret":0.00052,"close":74.78}
{"ticker":"WSM","date":"2015-10-22","pret":-0.0195,"close":73.9}
{"ticker":"WSM","date":"2015-10-23","pret":-0.01948,"close":72.08}
{"ticker":"WSM","date":"2015-10-26","pret":-0.02361,"close":73.48}
{"ticker":"WSM","date":"2015-10-27","pret":0.01694,"close":72.48}
{"ticker":"WSM","date":"2015-10-28","pret":-0.00864,"close":73.55}
{"ticker":"WSM","date":"2015-10-29","pret":0.01041,"close":73.07}
{"ticker":"WSM","date":"2015-10-30","pret":-0.0078,"close":73.75}
{"ticker":"WSM","date":"2015-11-02","pret":0.01215,"close":74.65}
{"ticker":"WSM","date":"2015-11-03","pret":0.01495,"close":74.83}
{"ticker":"WSM","date":"2015-11-04","pret":0.0004,"close":74.54}
{"ticker":"WSM","date":"2015-11-05","pret":0.00013,"close":75.59}
{"ticker":"WSM","date":"2015-11-06","pret":0.00427,"close":75.04}
{"ticker":"WSM","date":"2015-11-09","pret":-0.00413,"close":74.59}
{"ticker":"WSM","date":"2015-11-10","pret":-0.03855,"close":72.54}
{"ticker":"WSM","date":"2015-11-11","pret":0.00623,"close":71.46}
{"ticker":"WSM","date":"2015-11-12","pret":-0.02036,"close":70.75}
{"ticker":"WSM","date":"2015-11-13","pret":-0.02496,"close":67.3}
{"ticker":"WSM","date":"2015-11-16","pret":-0.03393,"close":67.91}
{"ticker":"WSM","date":"2015-11-17","pret":0.02231,"close":65.23}
{"ticker":"WSM","date":"2015-11-18","pret":-0.04177,"close":66.74}
{"ticker":"WSM","date":"2015-11-19","pret":0.00638,"close":66.21}
{"ticker":"WSM","date":"2015-11-20","pret":-0.0256,"close":63.94}
{"ticker":"WSM","date":"2015-11-23","pret":-0.0092,"close":63.63}
{"ticker":"WSM","date":"2015-11-24","pret":-0.01087,"close":64.18}
{"ticker":"WSM","date":"2015-11-25","pret":0.01914,"close":64.01}
{"ticker":"WSM","date":"2015-11-26"}
{"ticker":"WSM","date":"2015-11-27","pret":-0.00202,"close":64.9}
{"ticker":"WSM","date":"2015-11-30","pret":0.00915,"close":63.33}
{"ticker":"WSM","date":"2015-12-01","pret":-0.01493,"close":63.96}
{"ticker":"WSM","date":"2015-12-02","pret":0.00328,"close":63.51}
{"ticker":"WSM","date":"2015-12-03","pret":-0.00736,"close":63.11}
{"ticker":"WSM","date":"2015-12-04","pret":-0.00378,"close":63.52}
{"ticker":"WSM","date":"2015-12-07","pret":0.0041,"close":62.86}
{"ticker":"WSM","date":"2015-12-08","pret":-0.01857,"close":63.18}
{"ticker":"WSM","date":"2015-12-09","pret":0.00384,"close":62.66}
{"ticker":"WSM","date":"2015-12-10","pret":-0.00176,"close":62.63}
{"ticker":"WSM","date":"2015-12-11","pret":-0.01093,"close":60.97}
{"ticker":"WSM","date":"2015-12-14","pret":-0.0135,"close":59.05}
{"ticker":"WSM","date":"2015-12-15","pret":-0.02605,"close":60.39}
{"ticker":"WSM","date":"2015-12-16","pret":0.02211,"close":61.14}
{"ticker":"WSM","date":"2015-12-17"}
{"ticker":"WSM","date":"2015-12-18","pret":-0.01524,"close":58.33}
{"ticker":"WSM","date":"2015-12-21","pret":-0.02126,"close":58.46}
{"ticker":"WSM","date":"2015-12-22","pret":0.00102,"close":59}
{"ticker":"WSM","date":"2015-12-23","pret":0.00017,"close":59.01}
{"ticker":"WSM","date":"2015-12-24","pret":0.00153,"close":58.53}
{"ticker":"WSM","date":"2015-12-28","pret":-0.00426,"close":58.98}
{"ticker":"WSM","date":"2015-12-29","pret":0.00783,"close":59.58}
{"ticker":"WSM","date":"2015-12-30","pret":0.01012,"close":58.89}
{"ticker":"WSM","date":"2015-12-31","pret":-0.0188,"close":58.41}
{"ticker":"WSM","date":"2016-01-04","pret":-0.01239,"close":57.47}
{"ticker":"WSM","date":"2016-01-05","pret":-0.00069,"close":57.49}
{"ticker":"WSO","date":"2015-01-02","pret":0.00139,"close":106.19}
{"ticker":"WSO","date":"2015-01-05","pret":-0.02167,"close":105.05}
{"ticker":"WSO","date":"2015-01-06","pret":-0.00066,"close":104.92}
{"ticker":"WSO","date":"2015-01-07","pret":-0.00038,"close":105.61}
{"ticker":"WSO","date":"2015-01-08","pret":0.01048,"close":107.74}
{"ticker":"WSO","date":"2015-01-09","pret":0.01186,"close":107.87}
{"ticker":"WSO","date":"2015-01-12","pret":0.00546,"close":108.52}
{"ticker":"WSO","date":"2015-01-13","pret":0.01047,"close":111.07}
{"ticker":"WSO","date":"2015-01-14","pret":0.00538,"close":108.01}
{"ticker":"WSO","date":"2015-01-15","pret":-0.01964,"close":105.61}
{"ticker":"WSO","date":"2015-01-16","pret":-0.03164,"close":105.61}
{"ticker":"WSO","date":"2015-01-20","pret":0.02158,"close":107.69}
{"ticker":"WSO","date":"2015-01-21","pret":0.00625,"close":108.27}
{"ticker":"WSO","date":"2015-01-22","pret":0.01414,"close":110.78}
{"ticker":"WSO","date":"2015-01-23","pret":0.01647,"close":110.74}
{"ticker":"WSO","date":"2015-01-26","pret":-0.00434,"close":111.13}
{"ticker":"WSO","date":"2015-01-27","pret":-0.00318,"close":111.04}
{"ticker":"WSO","date":"2015-01-28","pret":0.01614,"close":110.99}
{"ticker":"WSO","date":"2015-01-29","pret":-0.00736,"close":111.57}
{"ticker":"WSO","date":"2015-01-30","pret":-0.00081,"close":108.86}
{"ticker":"WSO","date":"2015-02-02","pret":-0.01756,"close":109.73}
{"ticker":"WSO","date":"2015-02-03","pret":0.00723,"close":111.95}
{"ticker":"WSO","date":"2015-02-04","pret":0.01681,"close":110.68}
{"ticker":"WSO","date":"2015-02-05","pret":-0.0053,"close":111.47}
{"ticker":"WSO","date":"2015-02-06","pret":0.00647,"close":111}
{"ticker":"WSO","date":"2015-02-09","pret":-0.00656,"close":110.36}
{"ticker":"WSO","date":"2015-02-10","pret":0.00009,"close":110.78}
{"ticker":"WSO","date":"2015-02-11","pret":-0.00063,"close":109.84}
{"ticker":"WSO","date":"2015-02-12","pret":0,"close":115.66}
{"ticker":"WSO","date":"2015-02-13","pret":0.05242,"close":116.96}
{"ticker":"WSO","date":"2015-02-17","pret":0.00801,"close":117.42}
{"ticker":"WSO","date":"2015-02-18","pret":-0.00955,"close":116}
{"ticker":"WSO","date":"2015-02-19","pret":-0.008,"close":115.26}
{"ticker":"WSO","date":"2015-02-20","pret":-0.00372,"close":116.78}
{"ticker":"WSO","date":"2015-02-23","pret":0.01121,"close":116.52}
{"ticker":"WSO","date":"2015-02-24","pret":0.00197,"close":117.03}
{"ticker":"WSO","date":"2015-02-25","pret":0.00137,"close":116.76}
{"ticker":"WSO","date":"2015-02-26","pret":-0.00411,"close":117.96}
{"ticker":"WSO","date":"2015-02-27","pret":0.01338,"close":117.24}
{"ticker":"WSO","date":"2015-03-02","pret":-0.00594,"close":119.52}
{"ticker":"WSO","date":"2015-03-03","pret":0.01101,"close":118.42}
{"ticker":"WSO","date":"2015-03-04","pret":-0.00837,"close":118.23}
{"ticker":"WSO","date":"2015-03-05","pret":0.00364,"close":118.48}
{"ticker":"WSO","date":"2015-03-06","pret":-0.0056,"close":116.5}
{"ticker":"WSO","date":"2015-03-09","pret":-0.007,"close":116.35}
{"ticker":"WSO","date":"2015-03-10","pret":-0.01034,"close":117.04}
{"ticker":"WSO","date":"2015-03-11","pret":0.01521,"close":118.74}
{"ticker":"WSO","date":"2015-03-12","pret":0.01775,"close":121.14}
{"ticker":"WSO","date":"2015-03-13","pret":0.01439,"close":120.39}
{"ticker":"WSO","date":"2015-03-16","pret":-0.00008,"close":120.85}
{"ticker":"WSO","date":"2015-03-17","pret":-0.0048,"close":121.23}
{"ticker":"WSO","date":"2015-03-18","pret":0.00215,"close":122.54}
{"ticker":"WSO","date":"2015-03-19","pret":0.0098,"close":122.62}
{"ticker":"WSO","date":"2015-03-20","pret":0.00621,"close":123.68}
{"ticker":"WSO","date":"2015-03-23","pret":0.00828,"close":123.45}
{"ticker":"WSO","date":"2015-03-24","pret":0.00048,"close":123.99}
{"ticker":"WSO","date":"2015-03-25","pret":0.00443,"close":122.36}
{"ticker":"WSO","date":"2015-03-26","pret":-0.0163,"close":122.49}
{"ticker":"WSO","date":"2015-03-27","pret":-0.00049,"close":123.81}
{"ticker":"WSO","date":"2015-03-30","pret":0.01992,"close":125.09}
{"ticker":"WSO","date":"2015-03-31","pret":0.00128,"close":125.7}
{"ticker":"WSO","date":"2015-04-01","pret":0.002,"close":124.7}
{"ticker":"WSO","date":"2015-04-02","pret":-0.00553,"close":125.23}
{"ticker":"WSO","date":"2015-04-06","pret":0.00337,"close":125.75}
{"ticker":"WSO","date":"2015-04-07","pret":0.00631,"close":124.14}
{"ticker":"WSO","date":"2015-04-08","pret":-0.00823,"close":124.07}
{"ticker":"WSO","date":"2015-04-09","pret":-0.0033,"close":123.75}
{"ticker":"WSO","date":"2015-04-10","pret":0.00072,"close":124.96}
{"ticker":"WSO","date":"2015-04-13","pret":0.00273,"close":124.88}
{"ticker":"WSO","date":"2015-04-14","pret":0.00264,"close":125.5}
{"ticker":"WSO","date":"2015-04-15","pret":0.03784,"close":124.67}
{"ticker":"WSO","date":"2015-04-16","pret":-0.0449,"close":121.91}
{"ticker":"WSO","date":"2015-04-17","pret":-0.02298,"close":120.14}
{"ticker":"WSO","date":"2015-04-20","pret":-0.00355,"close":122.95}
{"ticker":"WSO","date":"2015-04-21","pret":0.01999,"close":123.44}
{"ticker":"WSO","date":"2015-04-22","pret":0.00065,"close":123.78}
{"ticker":"WSO","date":"2015-04-23","pret":0.00324,"close":124.37}
{"ticker":"WSO","date":"2015-04-24","pret":0.00821,"close":124.17}
{"ticker":"WSO","date":"2015-04-27","pret":-0.00168,"close":123.41}
{"ticker":"WSO","date":"2015-04-28","pret":-0.00879,"close":123.92}
{"ticker":"WSO","date":"2015-04-29","pret":-0.00552,"close":122.69}
{"ticker":"WSO","date":"2015-04-30","pret":-0.00793,"close":120.29}
{"ticker":"WSO","date":"2015-05-01","pret":-0.00932,"close":121.27}
{"ticker":"WSO","date":"2015-05-04","pret":0.00545,"close":122.23}
{"ticker":"WSO","date":"2015-05-05","pret":0.00386,"close":120.82}
{"ticker":"WSO","date":"2015-05-06","pret":-0.00758,"close":121.08}
{"ticker":"WSO","date":"2015-05-07","pret":-0.00074,"close":122.9}
{"ticker":"WSO","date":"2015-05-08","pret":0.02694,"close":124.66}
{"ticker":"WSO","date":"2015-05-11","pret":0.00209,"close":124.26}
{"ticker":"WSO","date":"2015-05-12","pret":-0.00734,"close":124.22}
{"ticker":"WSO","date":"2015-05-13","pret":0.00678,"close":124.36}
{"ticker":"WSO","date":"2015-05-14","pret":0.00417,"close":126.8}
{"ticker":"WSO","date":"2015-05-15","pret":0.01715,"close":126.31}
{"ticker":"WSO","date":"2015-05-18","pret":-0.01132,"close":126.93}
{"ticker":"WSO","date":"2015-05-19","pret":0.01132,"close":127.84}
{"ticker":"WSO","date":"2015-05-20","pret":0.00534,"close":128}
{"ticker":"WSO","date":"2015-05-21","pret":0.00086,"close":127.5}
{"ticker":"WSO","date":"2015-05-22","pret":-0.00086,"close":126.79}
{"ticker":"WSO","date":"2015-05-26","pret":-0.00865,"close":125.67}
{"ticker":"WSO","date":"2015-05-27","pret":-0.00737,"close":127}
{"ticker":"WSO","date":"2015-05-28","pret":0.00761,"close":127.23}
{"ticker":"WSO","date":"2015-05-29","pret":0.003,"close":125.92}
{"ticker":"WSO","date":"2015-06-01","pret":-0.0026,"close":128.46}
{"ticker":"WSO","date":"2015-06-02","pret":0.00927,"close":128.35}
{"ticker":"WSO","date":"2015-06-03","pret":0.00709,"close":128.49}
{"ticker":"WSO","date":"2015-06-04","pret":-0.00795,"close":126.41}
{"ticker":"WSO","date":"2015-06-05","pret":-0.0107,"close":127.76}
{"ticker":"WSO","date":"2015-06-08","pret":0.01156,"close":123.03}
{"ticker":"WSO","date":"2015-06-09","pret":-0.04071,"close":122.85}
{"ticker":"WSO","date":"2015-06-10","pret":0.00358,"close":124}
{"ticker":"WSO","date":"2015-06-11","pret":0.00518,"close":124.15}
{"ticker":"WSO","date":"2015-06-12","pret":0.00056,"close":123.6}
{"ticker":"WSO","date":"2015-06-15","pret":-0.01267,"close":122.58}
{"ticker":"WSO","date":"2015-06-16","pret":-0.00172,"close":122.97}
{"ticker":"WSO","date":"2015-06-17","pret":0.01156,"close":122.92}
{"ticker":"WSO","date":"2015-06-18","pret":-0.00186,"close":124.76}
{"ticker":"WSO","date":"2015-06-19","pret":0.00711,"close":123.92}
{"ticker":"WSO","date":"2015-06-22","pret":0.00482,"close":123.68}
{"ticker":"WSO","date":"2015-06-23","pret":-0.00991,"close":123.72}
{"ticker":"WSO","date":"2015-06-24","pret":0.00129,"close":123.45}
{"ticker":"WSO","date":"2015-06-25","pret":-0.00097,"close":123.83}
{"ticker":"WSO","date":"2015-06-26","pret":0.00677,"close":124.19}
{"ticker":"WSO","date":"2015-06-29","pret":-0.00799,"close":123.25}
{"ticker":"WSO","date":"2015-06-30","pret":0.00718,"close":123.74}
{"ticker":"WSO","date":"2015-07-01","pret":0.00401,"close":123.45}
{"ticker":"WSO","date":"2015-07-02","pret":-0.00562,"close":122.48}
{"ticker":"WSO","date":"2015-07-06","pret":-0.01919,"close":122.84}
{"ticker":"WSO","date":"2015-07-07","pret":0.01102,"close":123.13}
{"ticker":"WSO","date":"2015-07-08","pret":-0.0066,"close":122.29}
{"ticker":"WSO","date":"2015-07-09","pret":0.01267,"close":123.72}
{"ticker":"WSO","date":"2015-07-10","pret":0.00636,"close":124.3}
{"ticker":"WSO","date":"2015-07-13","pret":-0.00056,"close":125.45}
{"ticker":"WSO","date":"2015-07-14","pret":0.0052,"close":124.52}
{"ticker":"WSO","date":"2015-07-15","pret":-0.00649,"close":124.4}
{"ticker":"WSO","date":"2015-07-16","pret":0.00449,"close":124.51}
{"ticker":"WSO","date":"2015-07-17","pret":-0.0032,"close":124.2}
{"ticker":"WSO","date":"2015-07-20","pret":0.00216,"close":127.04}
{"ticker":"WSO","date":"2015-07-21","pret":0.00256,"close":125.76}
{"ticker":"WSO","date":"2015-07-22","pret":0.0043,"close":125.32}
{"ticker":"WSO","date":"2015-07-23","pret":-0.00191,"close":125.08}
{"ticker":"WSO","date":"2015-07-24","pret":-0.00736,"close":123.44}
{"ticker":"WSO","date":"2015-07-27","pret":-0.01382,"close":123.39}
{"ticker":"WSO","date":"2015-07-28","pret":0.00794,"close":123.16}
{"ticker":"WSO","date":"2015-07-29","pret":-0.00616,"close":125.51}
{"ticker":"WSO","date":"2015-07-30","pret":0.01644,"close":126.45}
{"ticker":"WSO","date":"2015-07-31","pret":0.01719,"close":128.24}
{"ticker":"WSO","date":"2015-08-03","pret":0.0079,"close":128.19}
{"ticker":"WSO","date":"2015-08-04","pret":-0.00023,"close":128.08}
{"ticker":"WSO","date":"2015-08-05","pret":0.00086,"close":128.77}
{"ticker":"WSO","date":"2015-08-06","pret":0.00288,"close":127.06}
{"ticker":"WSO","date":"2015-08-07","pret":-0.01447,"close":127.46}
{"ticker":"WSO","date":"2015-08-10","pret":0.01198,"close":128.74}
{"ticker":"WSO","date":"2015-08-11","pret":-0.00546,"close":128.47}
{"ticker":"WSO","date":"2015-08-12","pret":-0.00008,"close":129.5}
{"ticker":"WSO","date":"2015-08-13","pret":0.01137,"close":129.63}
{"ticker":"WSO","date":"2015-08-14","pret":0.0044,"close":130.63}
{"ticker":"WSO","date":"2015-08-17","pret":0.00216,"close":131.81}
{"ticker":"WSO","date":"2015-08-18","pret":0.00774,"close":130.44}
{"ticker":"WSO","date":"2015-08-19","pret":-0.01174,"close":129.71}
{"ticker":"WSO","date":"2015-08-20","pret":-0.00736,"close":128.31}
{"ticker":"WSO","date":"2015-08-21","pret":-0.00969,"close":125.88}
{"ticker":"WSO","date":"2015-08-24","pret":-0.06012,"close":119.56}
{"ticker":"WSO","date":"2015-08-25","pret":0.02999,"close":118.13}
{"ticker":"WSO","date":"2015-08-26","pret":-0.02682,"close":121.12}
{"ticker":"WSO","date":"2015-08-27","pret":0.01919,"close":122.6}
{"ticker":"WSO","date":"2015-08-28","pret":-0.00196,"close":122.46}
{"ticker":"WSO","date":"2015-08-31","pret":-0.00278,"close":122.46}
{"ticker":"WSO","date":"2015-09-01","pret":-0.01586,"close":119.89}
{"ticker":"WSO","date":"2015-09-02","pret":0.00912,"close":121.7}
{"ticker":"WSO","date":"2015-09-03","pret":0.00559,"close":122.93}
{"ticker":"WSO","date":"2015-09-04","pret":-0.00057,"close":122.37}
{"ticker":"WSO","date":"2015-09-08","pret":0.01895,"close":124.97}
{"ticker":"WSO","date":"2015-09-09","pret":0.01392,"close":123.82}
{"ticker":"WSO","date":"2015-09-10","pret":-0.02054,"close":122.65}
{"ticker":"WSO","date":"2015-09-11","pret":-0.00422,"close":123}
{"ticker":"WSO","date":"2015-09-14","pret":0.00479,"close":121.9}
{"ticker":"WSO","date":"2015-09-15","pret":-0.00822,"close":123.76}
{"ticker":"WSO","date":"2015-09-16","pret":0.00927,"close":125.66}
{"ticker":"WSO","date":"2015-09-17","pret":0.01861,"close":126.36}
{"ticker":"WSO","date":"2015-09-18","pret":-0.00838,"close":124.29}
{"ticker":"WSO","date":"2015-09-21","pret":0.00272,"close":125.72}
{"ticker":"WSO","date":"2015-09-22","pret":-0.00867,"close":123.84}
{"ticker":"WSO","date":"2015-09-23","pret":0.00177,"close":124.33}
{"ticker":"WSO","date":"2015-09-24","pret":-0.00767,"close":123.31}
{"ticker":"WSO","date":"2015-09-25","pret":0.00534,"close":123.69}
{"ticker":"WSO","date":"2015-09-28","pret":-0.00631,"close":120.06}
{"ticker":"WSO","date":"2015-09-29","pret":-0.02698,"close":118.26}
{"ticker":"WSO","date":"2015-09-30","pret":-0.00359,"close":118.48}
{"ticker":"WSO","date":"2015-10-01","pret":-0.00537,"close":118.2}
{"ticker":"WSO","date":"2015-10-02","pret":-0.01517,"close":119.74}
{"ticker":"WSO","date":"2015-10-05","pret":0.02605,"close":122.43}
{"ticker":"WSO","date":"2015-10-06","pret":0.01929,"close":124.61}
{"ticker":"WSO","date":"2015-10-07","pret":0.02252,"close":127.17}
{"ticker":"WSO","date":"2015-10-08","pret":0.01159,"close":128.82}
{"ticker":"WSO","date":"2015-10-09","pret":0.02007,"close":128.62}
{"ticker":"WSO","date":"2015-10-12","pret":-0.00574,"close":128.5}
{"ticker":"WSO","date":"2015-10-13","pret":-0.01,"close":127.47}
{"ticker":"WSO","date":"2015-10-14","pret":0.00008,"close":126.16}
{"ticker":"WSO","date":"2015-10-15","pret":-0.00464,"close":126.64}
{"ticker":"WSO","date":"2015-10-16","pret":-0.00229,"close":126.73}
{"ticker":"WSO","date":"2015-10-19","pret":-0.00396,"close":127.25}
{"ticker":"WSO","date":"2015-10-20","pret":0.00775,"close":127.5}
{"ticker":"WSO","date":"2015-10-21","pret":0.00855,"close":126.98}
{"ticker":"WSO","date":"2015-10-22","pret":-0.0018,"close":129.22}
{"ticker":"WSO","date":"2015-10-23","pret":0.01792,"close":131.89}
{"ticker":"WSO","date":"2015-10-26","pret":0.01473,"close":130.68}
{"ticker":"WSO","date":"2015-10-27","pret":-0.08486,"close":116.84}
{"ticker":"WSO","date":"2015-10-28","pret":-0.04013,"close":119.49}
{"ticker":"WSO","date":"2015-10-29","pret":0.02868,"close":122.95}
{"ticker":"WSO","date":"2015-10-30","pret":0.02691,"close":123.03}
{"ticker":"WSO","date":"2015-11-02","pret":0.00081,"close":123.39}
{"ticker":"WSO","date":"2015-11-03","pret":0.00057,"close":123.37}
{"ticker":"WSO","date":"2015-11-04","pret":0.00138,"close":122.97}
{"ticker":"WSO","date":"2015-11-05","pret":-0.00259,"close":122.95}
{"ticker":"WSO","date":"2015-11-06","pret":0.00146,"close":122.5}
{"ticker":"WSO","date":"2015-11-09","pret":-0.01289,"close":121.84}
{"ticker":"WSO","date":"2015-11-10","pret":-0.00255,"close":122.86}
{"ticker":"WSO","date":"2015-11-11","pret":0.01162,"close":122.5}
{"ticker":"WSO","date":"2015-11-12","pret":-0.00481,"close":120.26}
{"ticker":"WSO","date":"2015-11-13","pret":-0.01865,"close":120.86}
{"ticker":"WSO","date":"2015-11-16","pret":0.00515,"close":122.49}
{"ticker":"WSO","date":"2015-11-17","pret":0.0153,"close":121.7}
{"ticker":"WSO","date":"2015-11-18","pret":-0.00352,"close":122.8}
{"ticker":"WSO","date":"2015-11-19","pret":0.0045,"close":121.68}
{"ticker":"WSO","date":"2015-11-20","pret":-0.0018,"close":121.99}
{"ticker":"WSO","date":"2015-11-23","pret":-0.00565,"close":123.72}
{"ticker":"WSO","date":"2015-11-24","pret":0.0107,"close":124.57}
{"ticker":"WSO","date":"2015-11-25","pret":0.01868,"close":127.73}
{"ticker":"WSO","date":"2015-11-26"}
{"ticker":"WSO","date":"2015-11-27","pret":0.01826,"close":128.19}
{"ticker":"WSO","date":"2015-11-30","pret":0.00453,"close":127.11}
{"ticker":"WSO","date":"2015-12-01","pret":-0.00673,"close":127.63}
{"ticker":"WSO","date":"2015-12-02","pret":0.00172,"close":126.26}
{"ticker":"WSO","date":"2015-12-03","pret":-0.00676,"close":125.67}
{"ticker":"WSO","date":"2015-12-04","pret":-0.00261,"close":126.24}
{"ticker":"WSO","date":"2015-12-07","pret":-0.0019,"close":126.08}
{"ticker":"WSO","date":"2015-12-08","pret":-0.00892,"close":123.74}
{"ticker":"WSO","date":"2015-12-09","pret":-0.01458,"close":121.52}
{"ticker":"WSO","date":"2015-12-10","pret":-0.01422,"close":122.1}
{"ticker":"WSO","date":"2015-12-11","pret":-0.0047,"close":120.93}
{"ticker":"WSO","date":"2015-12-14","pret":0.00041,"close":120.66}
{"ticker":"WSO","date":"2015-12-15","pret":0.0047,"close":119.94}
{"ticker":"WSO","date":"2015-12-16","pret":-0.00934,"close":119.78}
{"ticker":"WSO","date":"2015-12-17"}
{"ticker":"WSO","date":"2015-12-18","pret":-0.01599,"close":116.24}
{"ticker":"WSO","date":"2015-12-21","pret":-0.01599,"close":116.75}
{"ticker":"WSO","date":"2015-12-22","pret":0.00282,"close":119}
{"ticker":"WSO","date":"2015-12-23","pret":0.02207,"close":119.74}
{"ticker":"WSO","date":"2015-12-24","pret":0.00025,"close":119.82}
{"ticker":"WSO","date":"2015-12-28","pret":-0.00243,"close":118.98}
{"ticker":"WSO","date":"2015-12-29","pret":0.00351,"close":119.18}
{"ticker":"WSO","date":"2015-12-30","pret":-0.0083,"close":117.86}
{"ticker":"WSO","date":"2015-12-31","pret":-0.01263,"close":117.13}
{"ticker":"WSO","date":"2016-01-04","pret":-0.01106,"close":115.37}
{"ticker":"WSO","date":"2016-01-05","pret":-0.00147,"close":116.43}
{"ticker":"WSR","date":"2015-01-02","pret":-0.02684,"close":15.21}
{"ticker":"WSR","date":"2015-01-05","pret":0.0053,"close":15.34}
{"ticker":"WSR","date":"2015-01-06","pret":0.01442,"close":15.33}
{"ticker":"WSR","date":"2015-01-07","pret":0.00065,"close":15.38}
{"ticker":"WSR","date":"2015-01-08","pret":0.0026,"close":15.28}
{"ticker":"WSR","date":"2015-01-09","pret":-0.01174,"close":15.19}
{"ticker":"WSR","date":"2015-01-12","pret":0.00131,"close":15.22}
{"ticker":"WSR","date":"2015-01-13","pret":0.00523,"close":15.23}
{"ticker":"WSR","date":"2015-01-14","pret":-0.01378,"close":15.4}
{"ticker":"WSR","date":"2015-01-15","pret":0.02158,"close":15.35}
{"ticker":"WSR","date":"2015-01-16","pret":-0.00844,"close":15.88}
{"ticker":"WSR","date":"2015-01-20","pret":0.04027,"close":15.85}
{"ticker":"WSR","date":"2015-01-21","pret":-0.01134,"close":15.82}
{"ticker":"WSR","date":"2015-01-22","pret":0.00253,"close":16.08}
{"ticker":"WSR","date":"2015-01-23","pret":0.01381,"close":16.02}
{"ticker":"WSR","date":"2015-01-26","pret":-0.00187,"close":16.28}
{"ticker":"WSR","date":"2015-01-27","pret":0.00561,"close":16.22}
{"ticker":"WSR","date":"2015-01-28","pret":0.00496,"close":16.03}
{"ticker":"WSR","date":"2015-01-29","pret":-0.00434,"close":16.14}
{"ticker":"WSR","date":"2015-01-30","pret":-0.00748,"close":15.69}
{"ticker":"WSR","date":"2015-02-02","pret":-0.0069,"close":15.67}
{"ticker":"WSR","date":"2015-02-03","pret":-0.00886,"close":15.97}
{"ticker":"WSR","date":"2015-02-04","pret":0.00886,"close":15.84}
{"ticker":"WSR","date":"2015-02-05","pret":0.00502,"close":16.11}
{"ticker":"WSR","date":"2015-02-06","pret":0.01245,"close":15.65}
{"ticker":"WSR","date":"2015-02-09","pret":-0.03527,"close":15.52}
{"ticker":"WSR","date":"2015-02-10","pret":0.00128,"close":15.57}
{"ticker":"WSR","date":"2015-02-11","pret":-0.00578,"close":15.48}
{"ticker":"WSR","date":"2015-02-12","pret":0.00129,"close":15.73}
{"ticker":"WSR","date":"2015-02-13","pret":0.01278,"close":15.6}
{"ticker":"WSR","date":"2015-02-17","pret":-0.00573,"close":15.53}
{"ticker":"WSR","date":"2015-02-18","pret":-0.01156,"close":15.75}
{"ticker":"WSR","date":"2015-02-19","pret":0.01856,"close":15.43}
{"ticker":"WSR","date":"2015-02-20","pret":-0.0218,"close":15.54}
{"ticker":"WSR","date":"2015-02-23","pret":0.00839,"close":15.58}
{"ticker":"WSR","date":"2015-02-24","pret":0.00513,"close":15.57}
{"ticker":"WSR","date":"2015-02-25","pret":0,"close":15.72}
{"ticker":"WSR","date":"2015-02-26","pret":0.00828,"close":15.87}
{"ticker":"WSR","date":"2015-02-27","pret":0.0101,"close":15.78}
{"ticker":"WSR","date":"2015-03-02","pret":-0.00883,"close":15.82}
{"ticker":"WSR","date":"2015-03-03","pret":0.00757,"close":15.77}
{"ticker":"WSR","date":"2015-03-04","pret":-0.01074,"close":15.63}
{"ticker":"WSR","date":"2015-03-05","pret":-0.00893,"close":15.71}
{"ticker":"WSR","date":"2015-03-06","pret":0,"close":15.28}
{"ticker":"WSR","date":"2015-03-09","pret":-0.02204,"close":15.36}
{"ticker":"WSR","date":"2015-03-10","pret":0.00653,"close":15.38}
{"ticker":"WSR","date":"2015-03-11","pret":0,"close":15.33}
{"ticker":"WSR","date":"2015-03-12","pret":0.00649,"close":15.68}
{"ticker":"WSR","date":"2015-03-13","pret":0.00966,"close":15.56}
{"ticker":"WSR","date":"2015-03-16","pret":-0.00192,"close":15.71}
{"ticker":"WSR","date":"2015-03-17","pret":0.00831,"close":15.7}
{"ticker":"WSR","date":"2015-03-18","pret":-0.00191,"close":15.91}
{"ticker":"WSR","date":"2015-03-19","pret":0.00952,"close":15.91}
{"ticker":"WSR","date":"2015-03-20","pret":0.01068,"close":16.32}
{"ticker":"WSR","date":"2015-03-23","pret":0.01796,"close":16.28}
{"ticker":"WSR","date":"2015-03-24","pret":-0.00246,"close":16.12}
{"ticker":"WSR","date":"2015-03-25","pret":-0.00741,"close":15.89}
{"ticker":"WSR","date":"2015-03-26","pret":-0.01625,"close":15.83}
{"ticker":"WSR","date":"2015-03-27","pret":-0.00063,"close":16.04}
{"ticker":"WSR","date":"2015-03-30","pret":0.01315,"close":16.09}
{"ticker":"WSR","date":"2015-03-31","pret":-0.00812,"close":15.88}
{"ticker":"WSR","date":"2015-04-01","pret":-0.00566,"close":16.02}
{"ticker":"WSR","date":"2015-04-02","pret":0.00942,"close":15.96}
{"ticker":"WSR","date":"2015-04-06","pret":0.02408,"close":16.02}
{"ticker":"WSR","date":"2015-04-07","pret":-0.01475,"close":15.98}
{"ticker":"WSR","date":"2015-04-08","pret":-0.01121,"close":15.98}
{"ticker":"WSR","date":"2015-04-09","pret":0.00375,"close":15.65}
{"ticker":"WSR","date":"2015-04-10","pret":-0.01826,"close":15.76}
{"ticker":"WSR","date":"2015-04-13","pret":0.00444,"close":15.77}
{"ticker":"WSR","date":"2015-04-14","pret":-0.0089,"close":15.74}
{"ticker":"WSR","date":"2015-04-15","pret":0.00446,"close":15.66}
{"ticker":"WSR","date":"2015-04-16","pret":-0.00318,"close":15.66}
{"ticker":"WSR","date":"2015-04-17","pret":-0.00511,"close":15.48}
{"ticker":"WSR","date":"2015-04-20","pret":-0.00707,"close":15.49}
{"ticker":"WSR","date":"2015-04-21","pret":0,"close":15.53}
{"ticker":"WSR","date":"2015-04-22","pret":0.00193,"close":15.49}
{"ticker":"WSR","date":"2015-04-23","pret":0,"close":15.49}
{"ticker":"WSR","date":"2015-04-24","pret":-0.00516,"close":15.51}
{"ticker":"WSR","date":"2015-04-27","pret":0.00452,"close":15.49}
{"ticker":"WSR","date":"2015-04-28","pret":0.00129,"close":15.52}
{"ticker":"WSR","date":"2015-04-29","pret":-0.00387,"close":15.18}
{"ticker":"WSR","date":"2015-04-30","pret":-0.02419,"close":14.7}
{"ticker":"WSR","date":"2015-05-01","pret":-0.02751,"close":14.79}
{"ticker":"WSR","date":"2015-05-04","pret":0.0061,"close":14.79}
{"ticker":"WSR","date":"2015-05-05","pret":-0.00271,"close":14.43}
{"ticker":"WSR","date":"2015-05-06","pret":-0.03028,"close":14.04}
{"ticker":"WSR","date":"2015-05-07","pret":-0.02119,"close":14.03}
{"ticker":"WSR","date":"2015-05-08","pret":0.00285,"close":14.14}
{"ticker":"WSR","date":"2015-05-11","pret":0.00921,"close":14.03}
{"ticker":"WSR","date":"2015-05-12","pret":-0.00495,"close":14.33}
{"ticker":"WSR","date":"2015-05-13","pret":0.01896,"close":14.05}
{"ticker":"WSR","date":"2015-05-14","pret":-0.01966,"close":14.28}
{"ticker":"WSR","date":"2015-05-15","pret":0.01548,"close":14.36}
{"ticker":"WSR","date":"2015-05-18","pret":0.00696,"close":14.55}
{"ticker":"WSR","date":"2015-05-19","pret":0.00829,"close":14.5}
{"ticker":"WSR","date":"2015-05-20","pret":-0.00276,"close":14.42}
{"ticker":"WSR","date":"2015-05-21","pret":-0.00762,"close":14.3}
{"ticker":"WSR","date":"2015-05-22","pret":-0.00627,"close":14.31}
{"ticker":"WSR","date":"2015-05-26","pret":-0.0035,"close":14.14}
{"ticker":"WSR","date":"2015-05-27","pret":-0.00916,"close":14.14}
{"ticker":"WSR","date":"2015-05-28","pret":0.00142,"close":14.15}
{"ticker":"WSR","date":"2015-05-29","pret":-0.00425,"close":14.03}
{"ticker":"WSR","date":"2015-06-01","pret":-0.00071,"close":14.16}
{"ticker":"WSR","date":"2015-06-02","pret":-0.00142,"close":14.11}
{"ticker":"WSR","date":"2015-06-03","pret":0.00213,"close":14.02}
{"ticker":"WSR","date":"2015-06-04","pret":-0.00784,"close":13.97}
{"ticker":"WSR","date":"2015-06-05","pret":-0.00143,"close":13.83}
{"ticker":"WSR","date":"2015-06-08","pret":-0.01154,"close":13.87}
{"ticker":"WSR","date":"2015-06-09","pret":0.01082,"close":13.87}
{"ticker":"WSR","date":"2015-06-10","pret":-0.00287,"close":13.92}
{"ticker":"WSR","date":"2015-06-11","pret":0.00216,"close":13.9}
{"ticker":"WSR","date":"2015-06-12","pret":-0.00288,"close":13.93}
{"ticker":"WSR","date":"2015-06-15","pret":-0.00433,"close":13.71}
{"ticker":"WSR","date":"2015-06-16","pret":-0.00799,"close":13.94}
{"ticker":"WSR","date":"2015-06-17","pret":0.01232,"close":13.9}
{"ticker":"WSR","date":"2015-06-18","pret":0.00216,"close":14.18}
{"ticker":"WSR","date":"2015-06-19","pret":0.02132,"close":14.11}
{"ticker":"WSR","date":"2015-06-22","pret":-0.0007,"close":14.19}
{"ticker":"WSR","date":"2015-06-23","pret":-0.04167,"close":13.6}
{"ticker":"WSR","date":"2015-06-24","pret":0.00147,"close":13.59}
{"ticker":"WSR","date":"2015-06-25","pret":-0.0044,"close":13.06}
{"ticker":"WSR","date":"2015-06-26","pret":-0.03672,"close":13.34}
{"ticker":"WSR","date":"2015-06-29","pret":0.0189,"close":13.22}
{"ticker":"WSR","date":"2015-06-30","pret":-0.01738,"close":13.02}
{"ticker":"WSR","date":"2015-07-01","pret":-0.00535,"close":13.14}
{"ticker":"WSR","date":"2015-07-02","pret":0.00991,"close":13.06}
{"ticker":"WSR","date":"2015-07-06","pret":-0.01452,"close":13.18}
{"ticker":"WSR","date":"2015-07-07","pret":0.01604,"close":13.24}
{"ticker":"WSR","date":"2015-07-08","pret":0,"close":13.33}
{"ticker":"WSR","date":"2015-07-09","pret":0.02247,"close":13.29}
{"ticker":"WSR","date":"2015-07-10","pret":-0.00818,"close":13.42}
{"ticker":"WSR","date":"2015-07-13","pret":0.00075,"close":13.28}
{"ticker":"WSR","date":"2015-07-14","pret":-0.00599,"close":13.39}
{"ticker":"WSR","date":"2015-07-15","pret":0.00225,"close":13.27}
{"ticker":"WSR","date":"2015-07-16","pret":0.0015,"close":13.28}
{"ticker":"WSR","date":"2015-07-17","pret":-0.00375,"close":13.34}
{"ticker":"WSR","date":"2015-07-20","pret":0.00075,"close":13.27}
{"ticker":"WSR","date":"2015-07-21","pret":-0.00451,"close":13.17}
{"ticker":"WSR","date":"2015-07-22","pret":-0.00756,"close":13.2}
{"ticker":"WSR","date":"2015-07-23","pret":0.00907,"close":13.09}
{"ticker":"WSR","date":"2015-07-24","pret":-0.01593,"close":12.99}
{"ticker":"WSR","date":"2015-07-27","pret":-0.00614,"close":13.04}
{"ticker":"WSR","date":"2015-07-28","pret":0.0069,"close":12.75}
{"ticker":"WSR","date":"2015-07-29","pret":-0.0271,"close":12.92}
{"ticker":"WSR","date":"2015-07-30","pret":0.00314,"close":12.88}
{"ticker":"WSR","date":"2015-07-31","pret":0.01321,"close":12.93}
{"ticker":"WSR","date":"2015-08-03","pret":0.00308,"close":13.15}
{"ticker":"WSR","date":"2015-08-04","pret":0.0092,"close":13.11}
{"ticker":"WSR","date":"2015-08-05","pret":0.00684,"close":12.99}
{"ticker":"WSR","date":"2015-08-06","pret":0.01354,"close":13.05}
{"ticker":"WSR","date":"2015-08-07","pret":-0.03189,"close":12.61}
{"ticker":"WSR","date":"2015-08-10","pret":-0.01948,"close":12.26}
{"ticker":"WSR","date":"2015-08-11","pret":-0.03523,"close":12.69}
{"ticker":"WSR","date":"2015-08-12","pret":0.02654,"close":12.65}
{"ticker":"WSR","date":"2015-08-13","pret":-0.00079,"close":12.65}
{"ticker":"WSR","date":"2015-08-14","pret":0.00159,"close":12.71}
{"ticker":"WSR","date":"2015-08-17","pret":0.00475,"close":12.76}
{"ticker":"WSR","date":"2015-08-18","pret":0.00315,"close":12.77}
{"ticker":"WSR","date":"2015-08-19","pret":0.00471,"close":12.66}
{"ticker":"WSR","date":"2015-08-20","pret":-0.0142,"close":12.53}
{"ticker":"WSR","date":"2015-08-21","pret":-0.01682,"close":12.29}
{"ticker":"WSR","date":"2015-08-24","pret":-0.0387,"close":11.2}
{"ticker":"WSR","date":"2015-08-25","pret":0.02896,"close":11.11}
{"ticker":"WSR","date":"2015-08-26","pret":-0.07801,"close":11.44}
{"ticker":"WSR","date":"2015-08-27","pret":0.02181,"close":11.64}
{"ticker":"WSR","date":"2015-08-28","pret":0,"close":11.63}
{"ticker":"WSR","date":"2015-08-31","pret":-0.01653,"close":11.42}
{"ticker":"WSR","date":"2015-09-01","pret":-0.00793,"close":11.13}
{"ticker":"WSR","date":"2015-09-02","pret":-0.00977,"close":11.17}
{"ticker":"WSR","date":"2015-09-03","pret":0.00534,"close":11.2}
{"ticker":"WSR","date":"2015-09-04","pret":-0.01521,"close":10.89}
{"ticker":"WSR","date":"2015-09-08","pret":0.0009,"close":11.13}
{"ticker":"WSR","date":"2015-09-09","pret":0.0152,"close":10.92}
{"ticker":"WSR","date":"2015-09-10","pret":-0.03063,"close":10.89}
{"ticker":"WSR","date":"2015-09-11","pret":-0.0055,"close":10.99}
{"ticker":"WSR","date":"2015-09-14","pret":0.02004,"close":11.15}
{"ticker":"WSR","date":"2015-09-15","pret":0.00719,"close":11.14}
{"ticker":"WSR","date":"2015-09-16","pret":-0.00269,"close":11.4}
{"ticker":"WSR","date":"2015-09-17","pret":0.02132,"close":11.82}
{"ticker":"WSR","date":"2015-09-18","pret":0.02516,"close":11.95}
{"ticker":"WSR","date":"2015-09-21","pret":0.02872,"close":11.96}
{"ticker":"WSR","date":"2015-09-22","pret":-0.01172,"close":11.88}
{"ticker":"WSR","date":"2015-09-23","pret":0.00672,"close":11.96}
{"ticker":"WSR","date":"2015-09-24","pret":-0.00335,"close":11.89}
{"ticker":"WSR","date":"2015-09-25","pret":0.00586,"close":11.71}
{"ticker":"WSR","date":"2015-09-28","pret":-0.0245,"close":11.38}
{"ticker":"WSR","date":"2015-09-29","pret":-0.02688,"close":11.37}
{"ticker":"WSR","date":"2015-09-30","pret":0.00438,"close":11.53}
{"ticker":"WSR","date":"2015-10-01","pret":0.00349,"close":11.53}
{"ticker":"WSR","date":"2015-10-02","pret":-0.00087,"close":11.54}
{"ticker":"WSR","date":"2015-10-05","pret":0.01214,"close":11.72}
{"ticker":"WSR","date":"2015-10-06","pret":0.00516,"close":11.64}
{"ticker":"WSR","date":"2015-10-07","pret":0,"close":11.9}
{"ticker":"WSR","date":"2015-10-08","pret":0.02121,"close":11.97}
{"ticker":"WSR","date":"2015-10-09","pret":0.00586,"close":11.91}
{"ticker":"WSR","date":"2015-10-12","pret":-0.00334,"close":12.11}
{"ticker":"WSR","date":"2015-10-13","pret":0.01083,"close":12.11}
{"ticker":"WSR","date":"2015-10-14","pret":0.00083,"close":11.98}
{"ticker":"WSR","date":"2015-10-15","pret":-0.00415,"close":12.32}
{"ticker":"WSR","date":"2015-10-16","pret":0.02625,"close":12.57}
{"ticker":"WSR","date":"2015-10-19","pret":0.02163,"close":12.61}
{"ticker":"WSR","date":"2015-10-20","pret":-0.00796,"close":12.62}
{"ticker":"WSR","date":"2015-10-21","pret":0.00558,"close":12.59}
{"ticker":"WSR","date":"2015-10-22","pret":0.00475,"close":12.84}
{"ticker":"WSR","date":"2015-10-23","pret":0.01646,"close":12.7}
{"ticker":"WSR","date":"2015-10-26","pret":-0.01095,"close":12.64}
{"ticker":"WSR","date":"2015-10-27","pret":-0.00631,"close":12.49}
{"ticker":"WSR","date":"2015-10-28","pret":-0.01274,"close":12.72}
{"ticker":"WSR","date":"2015-10-29","pret":0.01274,"close":12.48}
{"ticker":"WSR","date":"2015-10-30","pret":-0.00954,"close":12.36}
{"ticker":"WSR","date":"2015-11-02","pret":-0.01286,"close":12.54}
{"ticker":"WSR","date":"2015-11-03","pret":0.01046,"close":12.55}
{"ticker":"WSR","date":"2015-11-04","pret":0.00718,"close":12.56}
{"ticker":"WSR","date":"2015-11-05","pret":0.00159,"close":12.61}
{"ticker":"WSR","date":"2015-11-06","pret":0.00633,"close":12.33}
{"ticker":"WSR","date":"2015-11-09","pret":-0.0345,"close":11.94}
{"ticker":"WSR","date":"2015-11-10","pret":-0.02647,"close":12.09}
{"ticker":"WSR","date":"2015-11-11","pret":0.0125,"close":12.01}
{"ticker":"WSR","date":"2015-11-12","pret":-0.00748,"close":11.77}
{"ticker":"WSR","date":"2015-11-13","pret":-0.02278,"close":11.65}
{"ticker":"WSR","date":"2015-11-16","pret":0.0017,"close":11.9}
{"ticker":"WSR","date":"2015-11-17","pret":0.01605,"close":11.86}
{"ticker":"WSR","date":"2015-11-18","pret":-0.00673,"close":11.94}
{"ticker":"WSR","date":"2015-11-19","pret":0.00505,"close":11.96}
{"ticker":"WSR","date":"2015-11-20","pret":0.01002,"close":12.11}
{"ticker":"WSR","date":"2015-11-23","pret":0.00415,"close":12.02}
{"ticker":"WSR","date":"2015-11-24","pret":-0.00998,"close":12.06}
{"ticker":"WSR","date":"2015-11-25","pret":0.00916,"close":12.19}
{"ticker":"WSR","date":"2015-11-26"}
{"ticker":"WSR","date":"2015-11-27","pret":0.01071,"close":12.33}
{"ticker":"WSR","date":"2015-11-30","pret":0.00409,"close":12.14}
{"ticker":"WSR","date":"2015-12-01","pret":-0.01067,"close":12.16}
{"ticker":"WSR","date":"2015-12-02","pret":-0.00496,"close":11.82}
{"ticker":"WSR","date":"2015-12-03","pret":-0.0201,"close":11.42}
{"ticker":"WSR","date":"2015-12-04","pret":-0.0353,"close":11.35}
{"ticker":"WSR","date":"2015-12-07","pret":-0.00969,"close":11.33}
{"ticker":"WSR","date":"2015-12-08","pret":-0.0071,"close":11.3}
{"ticker":"WSR","date":"2015-12-09","pret":0.00799,"close":11.45}
{"ticker":"WSR","date":"2015-12-10","pret":0.0123,"close":11.31}
{"ticker":"WSR","date":"2015-12-11","pret":-0.0123,"close":11.3}
{"ticker":"WSR","date":"2015-12-14","pret":-0.00799,"close":11.18}
{"ticker":"WSR","date":"2015-12-15","pret":-0.00268,"close":11.56}
{"ticker":"WSR","date":"2015-12-16","pret":0.04114,"close":12.04}
{"ticker":"WSR","date":"2015-12-17"}
{"ticker":"WSR","date":"2015-12-18","pret":0.02707,"close":12.1}
{"ticker":"WSR","date":"2015-12-21","pret":0.00997,"close":11.77}
{"ticker":"WSR","date":"2015-12-22","pret":-0.02257,"close":11.86}
{"ticker":"WSR","date":"2015-12-23","pret":0.00253,"close":12.03}
{"ticker":"WSR","date":"2015-12-24","pret":0.01174,"close":12.02}
{"ticker":"WSR","date":"2015-12-28","pret":0,"close":12.12}
{"ticker":"WSR","date":"2015-12-29","pret":0.01489,"close":12.29}
{"ticker":"WSR","date":"2015-12-30","pret":0.00573,"close":12.16}
{"ticker":"WSR","date":"2015-12-31","pret":-0.00984,"close":12.01}
{"ticker":"WSR","date":"2016-01-04","pret":-0.02082,"close":11.74}
{"ticker":"WSR","date":"2016-01-05","pret":-0.01612,"close":12}
{"ticker":"WST","date":"2015-01-02","pret":-0.00373,"close":52.16}
{"ticker":"WST","date":"2015-01-05","pret":-0.03456,"close":51.44}
{"ticker":"WST","date":"2015-01-06","pret":-0.00504,"close":50.56}
{"ticker":"WST","date":"2015-01-07","pret":-0.00917,"close":51.38}
{"ticker":"WST","date":"2015-01-08","pret":0.01169,"close":52.39}
{"ticker":"WST","date":"2015-01-09","pret":0.01194,"close":51.79}
{"ticker":"WST","date":"2015-01-12","pret":-0.00653,"close":51.88}
{"ticker":"WST","date":"2015-01-13","pret":0.0048,"close":52.48}
{"ticker":"WST","date":"2015-01-14","pret":-0.00288,"close":51.63}
{"ticker":"WST","date":"2015-01-15","pret":-0.00231,"close":50.83}
{"ticker":"WST","date":"2015-01-16","pret":-0.02874,"close":51.86}
{"ticker":"WST","date":"2015-01-20","pret":0.02952,"close":51.6}
{"ticker":"WST","date":"2015-01-21","pret":-0.0058,"close":51}
{"ticker":"WST","date":"2015-01-22","pret":-0.00427,"close":51}
{"ticker":"WST","date":"2015-01-23","pret":-0.01056,"close":50.7}
{"ticker":"WST","date":"2015-01-26","pret":-0.00671,"close":51.39}
{"ticker":"WST","date":"2015-01-27","pret":0.00749,"close":50.76}
{"ticker":"WST","date":"2015-01-28","pret":-0.0002,"close":49.81}
{"ticker":"WST","date":"2015-01-29","pret":-0.01824,"close":50.19}
{"ticker":"WST","date":"2015-01-30","pret":-0.00602,"close":49.31}
{"ticker":"WST","date":"2015-02-02","pret":-0.00687,"close":49.19}
{"ticker":"WST","date":"2015-02-03","pret":0.00182,"close":49.88}
{"ticker":"WST","date":"2015-02-04","pret":0.00202,"close":50.12}
{"ticker":"WST","date":"2015-02-05","pret":0.01781,"close":51.38}
{"ticker":"WST","date":"2015-02-06","pret":0.01925,"close":50.97}
{"ticker":"WST","date":"2015-02-09","pret":-0.01056,"close":49.83}
{"ticker":"WST","date":"2015-02-10","pret":-0.01068,"close":50.6}
{"ticker":"WST","date":"2015-02-11","pret":0.00179,"close":51.05}
{"ticker":"WST","date":"2015-02-12","pret":0.01633,"close":50.78}
{"ticker":"WST","date":"2015-02-13","pret":-0.00686,"close":51.35}
{"ticker":"WST","date":"2015-02-17","pret":0.01211,"close":51.53}
{"ticker":"WST","date":"2015-02-18","pret":-0.00409,"close":52.36}
{"ticker":"WST","date":"2015-02-19","pret":0.01969,"close":53.65}
{"ticker":"WST","date":"2015-02-20","pret":0.02678,"close":53.75}
{"ticker":"WST","date":"2015-02-23","pret":-0.0071,"close":54.14}
{"ticker":"WST","date":"2015-02-24","pret":-0.01226,"close":54.73}
{"ticker":"WST","date":"2015-02-25","pret":0.03908,"close":54.91}
{"ticker":"WST","date":"2015-02-26","pret":0.00219,"close":54.95}
{"ticker":"WST","date":"2015-02-27","pret":-0.00365,"close":54.72}
{"ticker":"WST","date":"2015-03-02","pret":0.00018,"close":55.31}
{"ticker":"WST","date":"2015-03-03","pret":0.00565,"close":54.71}
{"ticker":"WST","date":"2015-03-04","pret":-0.00803,"close":54.52}
{"ticker":"WST","date":"2015-03-05","pret":-0.00128,"close":54.79}
{"ticker":"WST","date":"2015-03-06","pret":-0.00423,"close":53.92}
{"ticker":"WST","date":"2015-03-09","pret":-0.00369,"close":54.28}
{"ticker":"WST","date":"2015-03-10","pret":-0.00241,"close":53.87}
{"ticker":"WST","date":"2015-03-11","pret":0.00037,"close":54.16}
{"ticker":"WST","date":"2015-03-12","pret":0.01178,"close":54.38}
{"ticker":"WST","date":"2015-03-13","pret":-0.00477,"close":54.21}
{"ticker":"WST","date":"2015-03-16","pret":0.00202,"close":55.64}
{"ticker":"WST","date":"2015-03-17","pret":0.01837,"close":55.92}
{"ticker":"WST","date":"2015-03-18","pret":0.00432,"close":56.28}
{"ticker":"WST","date":"2015-03-19","pret":0.00822,"close":56.76}
{"ticker":"WST","date":"2015-03-20","pret":0.01799,"close":57.91}
{"ticker":"WST","date":"2015-03-23","pret":0.01095,"close":57.91}
{"ticker":"WST","date":"2015-03-24","pret":0.00017,"close":58.33}
{"ticker":"WST","date":"2015-03-25","pret":0.01408,"close":57.91}
{"ticker":"WST","date":"2015-03-26","pret":-0.01563,"close":57.66}
{"ticker":"WST","date":"2015-03-27","pret":-0.00087,"close":58.36}
{"ticker":"WST","date":"2015-03-30","pret":0.01564,"close":59.7}
{"ticker":"WST","date":"2015-03-31","pret":0.0154,"close":60.21}
{"ticker":"WST","date":"2015-04-01","pret":0.00786,"close":56.89}
{"ticker":"WST","date":"2015-04-02","pret":-0.05534,"close":56.68}
{"ticker":"WST","date":"2015-04-06","pret":-0.01027,"close":56.04}
{"ticker":"WST","date":"2015-04-07","pret":-0.00428,"close":55.89}
{"ticker":"WST","date":"2015-04-08","pret":0.0025,"close":56.23}
{"ticker":"WST","date":"2015-04-09","pret":-0.00018,"close":56.05}
{"ticker":"WST","date":"2015-04-10","pret":0.00587,"close":56.4}
{"ticker":"WST","date":"2015-04-13","pret":-0.00071,"close":56.57}
{"ticker":"WST","date":"2015-04-14","pret":0.00106,"close":56.61}
{"ticker":"WST","date":"2015-04-15","pret":0.00407,"close":56.92}
{"ticker":"WST","date":"2015-04-16","pret":0.00686,"close":56.11}
{"ticker":"WST","date":"2015-04-17","pret":-0.02395,"close":55.58}
{"ticker":"WST","date":"2015-04-20","pret":0.00394,"close":56.37}
{"ticker":"WST","date":"2015-04-21","pret":0.01614,"close":56.57}
{"ticker":"WST","date":"2015-04-22","pret":-0.0076,"close":56.13}
{"ticker":"WST","date":"2015-04-23","pret":-0.0048,"close":56.6}
{"ticker":"WST","date":"2015-04-24","pret":0.00834,"close":57.38}
{"ticker":"WST","date":"2015-04-27","pret":0.0163,"close":55.93}
{"ticker":"WST","date":"2015-04-28","pret":-0.02803,"close":56.01}
{"ticker":"WST","date":"2015-04-29","pret":-0.00179,"close":55.33}
{"ticker":"WST","date":"2015-04-30","pret":-0.02099,"close":53.28}
{"ticker":"WST","date":"2015-05-01","pret":-0.02537,"close":53.61}
{"ticker":"WST","date":"2015-05-04","pret":0.00952,"close":53.93}
{"ticker":"WST","date":"2015-05-05","pret":-0.00391,"close":53.09}
{"ticker":"WST","date":"2015-05-06","pret":-0.00411,"close":53.44}
{"ticker":"WST","date":"2015-05-07","pret":0.00206,"close":53.96}
{"ticker":"WST","date":"2015-05-08","pret":0.01889,"close":54.03}
{"ticker":"WST","date":"2015-05-11","pret":-0.00755,"close":53.98}
{"ticker":"WST","date":"2015-05-12","pret":-0.00649,"close":53.63}
{"ticker":"WST","date":"2015-05-13","pret":0.00149,"close":53.9}
{"ticker":"WST","date":"2015-05-14","pret":0.00482,"close":54.47}
{"ticker":"WST","date":"2015-05-15","pret":0.00883,"close":54.2}
{"ticker":"WST","date":"2015-05-18","pret":-0.00699,"close":54.89}
{"ticker":"WST","date":"2015-05-19","pret":0.00918,"close":54.73}
{"ticker":"WST","date":"2015-05-20","pret":0.00183,"close":54.8}
{"ticker":"WST","date":"2015-05-21","pret":0.00036,"close":54.68}
{"ticker":"WST","date":"2015-05-22","pret":-0.00311,"close":55.13}
{"ticker":"WST","date":"2015-05-26","pret":0.00238,"close":54}
{"ticker":"WST","date":"2015-05-27","pret":-0.01009,"close":55.49}
{"ticker":"WST","date":"2015-05-28","pret":0.02171,"close":54.96}
{"ticker":"WST","date":"2015-05-29","pret":-0.01162,"close":54.14}
{"ticker":"WST","date":"2015-06-01","pret":-0.00531,"close":54.7}
{"ticker":"WST","date":"2015-06-02","pret":-0.00386,"close":54.9}
{"ticker":"WST","date":"2015-06-03","pret":0.01227,"close":56.28}
{"ticker":"WST","date":"2015-06-04","pret":0.0175,"close":55.03}
{"ticker":"WST","date":"2015-06-05","pret":-0.01714,"close":55.43}
{"ticker":"WST","date":"2015-06-08","pret":0.00887,"close":55.22}
{"ticker":"WST","date":"2015-06-09","pret":-0.00542,"close":55.24}
{"ticker":"WST","date":"2015-06-10","pret":0.00776,"close":55.97}
{"ticker":"WST","date":"2015-06-11","pret":0.0086,"close":56.08}
{"ticker":"WST","date":"2015-06-12","pret":-0.0025,"close":56.31}
{"ticker":"WST","date":"2015-06-15","pret":-0.00286,"close":55.68}
{"ticker":"WST","date":"2015-06-16","pret":-0.00449,"close":56.91}
{"ticker":"WST","date":"2015-06-17","pret":0.02824,"close":56.92}
{"ticker":"WST","date":"2015-06-18","pret":-0.00105,"close":58.33}
{"ticker":"WST","date":"2015-06-19","pret":0.0251,"close":58.52}
{"ticker":"WST","date":"2015-06-22","pret":0.00868,"close":59.23}
{"ticker":"WST","date":"2015-06-23","pret":0.00355,"close":59.22}
{"ticker":"WST","date":"2015-06-24","pret":0,"close":58.34}
{"ticker":"WST","date":"2015-06-25","pret":-0.00984,"close":58.89}
{"ticker":"WST","date":"2015-06-26","pret":0.00781,"close":58.63}
{"ticker":"WST","date":"2015-06-29","pret":-0.01363,"close":57.89}
{"ticker":"WST","date":"2015-06-30","pret":0.00377,"close":58.08}
{"ticker":"WST","date":"2015-07-01","pret":0.00034,"close":58.32}
{"ticker":"WST","date":"2015-07-02","pret":0.00256,"close":57.55}
{"ticker":"WST","date":"2015-07-06","pret":-0.02834,"close":57.78}
{"ticker":"WST","date":"2015-07-07","pret":0.02527,"close":60.65}
{"ticker":"WST","date":"2015-07-08","pret":0.02515,"close":60.31}
{"ticker":"WST","date":"2015-07-09","pret":0.02144,"close":59.76}
{"ticker":"WST","date":"2015-07-10","pret":-0.01562,"close":59.92}
{"ticker":"WST","date":"2015-07-13","pret":-0.00133,"close":60.38}
{"ticker":"WST","date":"2015-07-14","pret":0.00182,"close":60.82}
{"ticker":"WST","date":"2015-07-15","pret":0.00956,"close":60.59}
{"ticker":"WST","date":"2015-07-16","pret":-0.00033,"close":61.21}
{"ticker":"WST","date":"2015-07-17","pret":0.00393,"close":61.04}
{"ticker":"WST","date":"2015-07-20","pret":-0.00442,"close":61.36}
{"ticker":"WST","date":"2015-07-21","pret":0.00557,"close":61.2}
{"ticker":"WST","date":"2015-07-22","pret":0.0013,"close":61.5}
{"ticker":"WST","date":"2015-07-23","pret":0.00407,"close":60.82}
{"ticker":"WST","date":"2015-07-24","pret":-0.01621,"close":59.8}
{"ticker":"WST","date":"2015-07-27","pret":-0.01597,"close":59.73}
{"ticker":"WST","date":"2015-07-28","pret":0.00602,"close":59.81}
{"ticker":"WST","date":"2015-07-29","pret":-0.00451,"close":60.61}
{"ticker":"WST","date":"2015-07-30","pret":0.00434,"close":59.78}
{"ticker":"WST","date":"2015-07-31","pret":0.0015,"close":59.87}
{"ticker":"WST","date":"2015-08-03","pret":0.00216,"close":59.84}
{"ticker":"WST","date":"2015-08-04","pret":-0.00483,"close":60.31}
{"ticker":"WST","date":"2015-08-05","pret":0.01294,"close":60.7}
{"ticker":"WST","date":"2015-08-06","pret":0.00198,"close":59.81}
{"ticker":"WST","date":"2015-08-07","pret":-0.02396,"close":59.69}
{"ticker":"WST","date":"2015-08-10","pret":0.01006,"close":59.86}
{"ticker":"WST","date":"2015-08-11","pret":-0.00736,"close":59.64}
{"ticker":"WST","date":"2015-08-12","pret":-0.0064,"close":59.33}
{"ticker":"WST","date":"2015-08-13","pret":0.00169,"close":59.3}
{"ticker":"WST","date":"2015-08-14","pret":-0.00186,"close":59.39}
{"ticker":"WST","date":"2015-08-17","pret":-0.00152,"close":60.11}
{"ticker":"WST","date":"2015-08-18","pret":0.01312,"close":60.13}
{"ticker":"WST","date":"2015-08-19","pret":-0.00201,"close":59.31}
{"ticker":"WST","date":"2015-08-20","pret":-0.01825,"close":57.16}
{"ticker":"WST","date":"2015-08-21","pret":-0.04465,"close":56.08}
{"ticker":"WST","date":"2015-08-24","pret":-0.02767,"close":54.63}
{"ticker":"WST","date":"2015-08-25","pret":0.02552,"close":55.25}
{"ticker":"WST","date":"2015-08-26","pret":0.00196,"close":57.76}
{"ticker":"WST","date":"2015-08-27","pret":0.03884,"close":57.09}
{"ticker":"WST","date":"2015-08-28","pret":-0.02046,"close":56.86}
{"ticker":"WST","date":"2015-08-31","pret":-0.0065,"close":55.85}
{"ticker":"WST","date":"2015-09-01","pret":-0.03152,"close":54.69}
{"ticker":"WST","date":"2015-09-02","pret":0.00707,"close":55.65}
{"ticker":"WST","date":"2015-09-03","pret":0.00522,"close":55.34}
{"ticker":"WST","date":"2015-09-04","pret":-0.01923,"close":55.04}
{"ticker":"WST","date":"2015-09-08","pret":0.02496,"close":56.59}
{"ticker":"WST","date":"2015-09-09","pret":0.02121,"close":55.92}
{"ticker":"WST","date":"2015-09-10","pret":-0.02175,"close":56.76}
{"ticker":"WST","date":"2015-09-11","pret":0.01173,"close":57.48}
{"ticker":"WST","date":"2015-09-14","pret":0.01578,"close":56.91}
{"ticker":"WST","date":"2015-09-15","pret":-0.00471,"close":57.24}
{"ticker":"WST","date":"2015-09-16","pret":0.00018,"close":56.96}
{"ticker":"WST","date":"2015-09-17","pret":-0.00245,"close":57.5}
{"ticker":"WST","date":"2015-09-18","pret":-0.00263,"close":56.9}
{"ticker":"WST","date":"2015-09-21","pret":0.00857,"close":56.64}
{"ticker":"WST","date":"2015-09-22","pret":-0.022,"close":56.23}
{"ticker":"WST","date":"2015-09-23","pret":0.00444,"close":56.65}
{"ticker":"WST","date":"2015-09-24","pret":-0.00213,"close":57.87}
{"ticker":"WST","date":"2015-09-25","pret":0.03215,"close":55.66}
{"ticker":"WST","date":"2015-09-28","pret":-0.0479,"close":54.33}
{"ticker":"WST","date":"2015-09-29","pret":-0.02022,"close":54.3}
{"ticker":"WST","date":"2015-09-30","pret":0.0108,"close":54.12}
{"ticker":"WST","date":"2015-10-01","pret":-0.01394,"close":53.83}
{"ticker":"WST","date":"2015-10-02","pret":-0.01526,"close":54.41}
{"ticker":"WST","date":"2015-10-05","pret":0.02864,"close":55.09}
{"ticker":"WST","date":"2015-10-06","pret":0.00091,"close":53.7}
{"ticker":"WST","date":"2015-10-07","pret":-0.01578,"close":54.43}
{"ticker":"WST","date":"2015-10-08","pret":0.00424,"close":54.55}
{"ticker":"WST","date":"2015-10-09","pret":0.00459,"close":54.89}
{"ticker":"WST","date":"2015-10-12","pret":0.0073,"close":55.63}
{"ticker":"WST","date":"2015-10-13","pret":0.00815,"close":54.99}
{"ticker":"WST","date":"2015-10-14","pret":-0.00543,"close":54.79}
{"ticker":"WST","date":"2015-10-15","pret":-0.00418,"close":56.09}
{"ticker":"WST","date":"2015-10-16","pret":0.02466,"close":56.35}
{"ticker":"WST","date":"2015-10-19","pret":-0.00606,"close":55.88}
{"ticker":"WST","date":"2015-10-20","pret":-0.00197,"close":55.42}
{"ticker":"WST","date":"2015-10-21","pret":0.00036,"close":55.1}
{"ticker":"WST","date":"2015-10-22","pret":-0.0099,"close":55.51}
{"ticker":"WST","date":"2015-10-23","pret":0.0158,"close":57.02}
{"ticker":"WST","date":"2015-10-26","pret":0.0152,"close":57.15}
{"ticker":"WST","date":"2015-10-27","pret":0.00105,"close":57.61}
{"ticker":"WST","date":"2015-10-28","pret":0.01063,"close":59.96}
{"ticker":"WST","date":"2015-10-29","pret":0.02922,"close":60.11}
{"ticker":"WST","date":"2015-10-30","pret":0.01022,"close":60.01}
{"ticker":"WST","date":"2015-11-02","pret":0.0025,"close":60.84}
{"ticker":"WST","date":"2015-11-03","pret":0.00993,"close":61.11}
{"ticker":"WST","date":"2015-11-04","pret":0.00885,"close":62.03}
{"ticker":"WST","date":"2015-11-05","pret":0.01168,"close":62.54}
{"ticker":"WST","date":"2015-11-06","pret":0.0037,"close":63.64}
{"ticker":"WST","date":"2015-11-09","pret":0.01925,"close":63.25}
{"ticker":"WST","date":"2015-11-10","pret":-0.00632,"close":63.1}
{"ticker":"WST","date":"2015-11-11","pret":0.00238,"close":62.56}
{"ticker":"WST","date":"2015-11-12","pret":-0.01836,"close":61.54}
{"ticker":"WST","date":"2015-11-13","pret":-0.01216,"close":61.98}
{"ticker":"WST","date":"2015-11-16","pret":0.0128,"close":62.58}
{"ticker":"WST","date":"2015-11-17","pret":0.00834,"close":63.05}
{"ticker":"WST","date":"2015-11-18","pret":0.00954,"close":62.99}
{"ticker":"WST","date":"2015-11-19","pret":-0.00396,"close":62.3}
{"ticker":"WST","date":"2015-11-20","pret":-0.00974,"close":62.24}
{"ticker":"WST","date":"2015-11-23","pret":-0.00337,"close":62.67}
{"ticker":"WST","date":"2015-11-24","pret":0.00193,"close":63.69}
{"ticker":"WST","date":"2015-11-25","pret":0.02553,"close":63.62}
{"ticker":"WST","date":"2015-11-26"}
{"ticker":"WST","date":"2015-11-27","pret":-0.00424,"close":64.13}
{"ticker":"WST","date":"2015-11-30","pret":0.01172,"close":63.05}
{"ticker":"WST","date":"2015-12-01","pret":-0.01535,"close":63.96}
{"ticker":"WST","date":"2015-12-02","pret":0.01083,"close":63.73}
{"ticker":"WST","date":"2015-12-03","pret":-0.00094,"close":61.98}
{"ticker":"WST","date":"2015-12-04","pret":-0.0311,"close":62.8}
{"ticker":"WST","date":"2015-12-07","pret":0.01218,"close":62.15}
{"ticker":"WST","date":"2015-12-08","pret":-0.01427,"close":63.43}
{"ticker":"WST","date":"2015-12-09","pret":0.01983,"close":62.83}
{"ticker":"WST","date":"2015-12-10","pret":-0.00206,"close":63.04}
{"ticker":"WST","date":"2015-12-11","pret":-0.0131,"close":61.58}
{"ticker":"WST","date":"2015-12-14","pret":-0.01018,"close":61.42}
{"ticker":"WST","date":"2015-12-15","pret":0.00438,"close":61.87}
{"ticker":"WST","date":"2015-12-16","pret":0.00773,"close":62.64}
{"ticker":"WST","date":"2015-12-17"}
{"ticker":"WST","date":"2015-12-18","pret":-0.00951,"close":60.62}
{"ticker":"WST","date":"2015-12-21","pret":-0.01272,"close":60.74}
{"ticker":"WST","date":"2015-12-22","pret":0.00213,"close":61.07}
{"ticker":"WST","date":"2015-12-23","pret":0.00441,"close":60.92}
{"ticker":"WST","date":"2015-12-24","pret":-0.00703,"close":61.62}
{"ticker":"WST","date":"2015-12-28","pret":0.0085,"close":62.08}
{"ticker":"WST","date":"2015-12-29","pret":0.0147,"close":62.18}
{"ticker":"WST","date":"2015-12-30","pret":-0.00209,"close":61.98}
{"ticker":"WST","date":"2015-12-31","pret":-0.00661,"close":60.22}
{"ticker":"WST","date":"2016-01-04","pret":-0.04179,"close":57.6}
{"ticker":"WST","date":"2016-01-05","pret":-0.02494,"close":56.87}
{"ticker":"WSTC","date":"2015-01-02","pret":-0.01105,"close":33.11}
{"ticker":"WSTC","date":"2015-01-05","pret":-0.04892,"close":32.41}
{"ticker":"WSTC","date":"2015-01-06","pret":0.02029,"close":31.32}
{"ticker":"WSTC","date":"2015-01-07","pret":-0.02757,"close":31.43}
{"ticker":"WSTC","date":"2015-01-08","pret":0.00822,"close":31.39}
{"ticker":"WSTC","date":"2015-01-09","pret":-0.01652,"close":31.3}
{"ticker":"WSTC","date":"2015-01-12","pret":0.01273,"close":31.28}
{"ticker":"WSTC","date":"2015-01-13","pret":-0.00158,"close":31.82}
{"ticker":"WSTC","date":"2015-01-14","pret":-0.00158,"close":31.53}
{"ticker":"WSTC","date":"2015-01-15","pret":0.00032,"close":31.51}
{"ticker":"WSTC","date":"2015-01-16","pret":-0.00413,"close":32.42}
{"ticker":"WSTC","date":"2015-01-20","pret":0.03689,"close":32.49}
{"ticker":"WSTC","date":"2015-01-21","pret":-0.00215,"close":33.65}
{"ticker":"WSTC","date":"2015-01-22","pret":0.04393,"close":34.78}
{"ticker":"WSTC","date":"2015-01-23","pret":0.02672,"close":34.55}
{"ticker":"WSTC","date":"2015-01-26","pret":-0.01676,"close":34.6}
{"ticker":"WSTC","date":"2015-01-27","pret":-0.02061,"close":34.1}
{"ticker":"WSTC","date":"2015-01-28","pret":0.02381,"close":33.78}
{"ticker":"WSTC","date":"2015-01-29","pret":0.00232,"close":34.52}
{"ticker":"WSTC","date":"2015-01-30","pret":-0.02643,"close":32.7}
{"ticker":"WSTC","date":"2015-02-02","pret":-0.02257,"close":33.14}
{"ticker":"WSTC","date":"2015-02-03","pret":0.01391,"close":33.47}
{"ticker":"WSTC","date":"2015-02-04","pret":0.0024,"close":32.94}
{"ticker":"WSTC","date":"2015-02-05","pret":-0.02333,"close":32.51}
{"ticker":"WSTC","date":"2015-02-06","pret":-0.00153,"close":32}
{"ticker":"WSTC","date":"2015-02-09","pret":-0.0211,"close":31.86}
{"ticker":"WSTC","date":"2015-02-10","pret":0.01123,"close":32.54}
{"ticker":"WSTC","date":"2015-02-11","pret":0.00371,"close":32.41}
{"ticker":"WSTC","date":"2015-02-12","pret":0.01137,"close":33.46}
{"ticker":"WSTC","date":"2015-02-13","pret":0.02295,"close":33.92}
{"ticker":"WSTC","date":"2015-02-17","pret":0.00744,"close":33.69}
{"ticker":"WSTC","date":"2015-02-18","pret":-0.0003,"close":34.04}
{"ticker":"WSTC","date":"2015-02-19","pret":0.00797,"close":34.35}
{"ticker":"WSTC","date":"2015-02-20","pret":0.01198,"close":34.78}
{"ticker":"WSTC","date":"2015-02-23","pret":0.00954,"close":34.89}
{"ticker":"WSTC","date":"2015-02-24","pret":0.00688,"close":35.15}
{"ticker":"WSTC","date":"2015-02-25","pret":0.0074,"close":34.94}
{"ticker":"WSTC","date":"2015-02-26","pret":-0.00712,"close":34.94}
{"ticker":"WSTC","date":"2015-02-27","pret":-0.00573,"close":34.15}
{"ticker":"WSTC","date":"2015-03-02","pret":-0.01389,"close":35.42}
{"ticker":"WSTC","date":"2015-03-03","pret":0.02645,"close":35.5}
{"ticker":"WSTC","date":"2015-03-04","pret":0.00453,"close":34.88}
{"ticker":"WSTC","date":"2015-03-05","pret":-0.01051,"close":34.89}
{"ticker":"WSTC","date":"2015-03-06","pret":-0.01293,"close":34.44}
{"ticker":"WSTC","date":"2015-03-09","pret":0.00087,"close":34.78}
{"ticker":"WSTC","date":"2015-03-10","pret":-0.02339,"close":32.69}
{"ticker":"WSTC","date":"2015-03-11","pret":-0.02789,"close":32.71}
{"ticker":"WSTC","date":"2015-03-12","pret":-0.00366,"close":31.28}
{"ticker":"WSTC","date":"2015-03-13","pret":-0.06332,"close":30.8}
{"ticker":"WSTC","date":"2015-03-16","pret":0.01837,"close":31.79}
{"ticker":"WSTC","date":"2015-03-17","pret":0.0149,"close":32.45}
{"ticker":"WSTC","date":"2015-03-18","pret":0.00877,"close":32.89}
{"ticker":"WSTC","date":"2015-03-19","pret":0.01884,"close":32.75}
{"ticker":"WSTC","date":"2015-03-20","pret":0.00944,"close":32.99}
{"ticker":"WSTC","date":"2015-03-23","pret":0.00182,"close":33.04}
{"ticker":"WSTC","date":"2015-03-24","pret":0.00212,"close":33.2}
{"ticker":"WSTC","date":"2015-03-25","pret":-0.00212,"close":32.59}
{"ticker":"WSTC","date":"2015-03-26","pret":-0.02234,"close":33.05}
{"ticker":"WSTC","date":"2015-03-27","pret":0.02566,"close":32.44}
{"ticker":"WSTC","date":"2015-03-30","pret":-0.01734,"close":32.83}
{"ticker":"WSTC","date":"2015-03-31","pret":0.0052,"close":33.73}
{"ticker":"WSTC","date":"2015-04-01","pret":0.03125,"close":33.72}
{"ticker":"WSTC","date":"2015-04-02","pret":-0.00356,"close":33.46}
{"ticker":"WSTC","date":"2015-04-06","pret":-0.01737,"close":33.86}
{"ticker":"WSTC","date":"2015-04-07","pret":0.01945,"close":33.3}
{"ticker":"WSTC","date":"2015-04-08","pret":-0.01162,"close":33.5}
{"ticker":"WSTC","date":"2015-04-09","pret":0.0018,"close":33.33}
{"ticker":"WSTC","date":"2015-04-10","pret":0.0006,"close":33.29}
{"ticker":"WSTC","date":"2015-04-13","pret":-0.0018,"close":33.38}
{"ticker":"WSTC","date":"2015-04-14","pret":-0.0042,"close":33.36}
{"ticker":"WSTC","date":"2015-04-15","pret":0.01107,"close":33.48}
{"ticker":"WSTC","date":"2015-04-16","pret":-0.00777,"close":32.89}
{"ticker":"WSTC","date":"2015-04-17","pret":-0.03044,"close":31.98}
{"ticker":"WSTC","date":"2015-04-20","pret":-0.00186,"close":32.38}
{"ticker":"WSTC","date":"2015-04-21","pret":0.00802,"close":32.76}
{"ticker":"WSTC","date":"2015-04-22","pret":0.00613,"close":32.53}
{"ticker":"WSTC","date":"2015-04-23","pret":-0.00766,"close":32.21}
{"ticker":"WSTC","date":"2015-04-24","pret":-0.00617,"close":32.2}
{"ticker":"WSTC","date":"2015-04-27","pret":-0.0059,"close":31.84}
{"ticker":"WSTC","date":"2015-04-28","pret":-0.01128,"close":32.31}
{"ticker":"WSTC","date":"2015-04-29","pret":0.01128,"close":31.91}
{"ticker":"WSTC","date":"2015-04-30","pret":-0.01254,"close":30.95}
{"ticker":"WSTC","date":"2015-05-01","pret":-0.02232,"close":31.22}
{"ticker":"WSTC","date":"2015-05-04","pret":0.00931,"close":31.26}
{"ticker":"WSTC","date":"2015-05-05","pret":-0.00256,"close":30.92}
{"ticker":"WSTC","date":"2015-05-06","pret":0.00192,"close":30.64}
{"ticker":"WSTC","date":"2015-05-07","pret":-0.02296,"close":30.63}
{"ticker":"WSTC","date":"2015-05-08","pret":0.00847,"close":30.55}
{"ticker":"WSTC","date":"2015-05-11","pret":-0.00618,"close":30.59}
{"ticker":"WSTC","date":"2015-05-12","pret":-0.0036,"close":30.76}
{"ticker":"WSTC","date":"2015-05-13","pret":0.01302,"close":30.91}
{"ticker":"WSTC","date":"2015-05-14","pret":0.00323,"close":31.4}
{"ticker":"WSTC","date":"2015-05-15","pret":0.01185,"close":31.46}
{"ticker":"WSTC","date":"2015-05-18","pret":0.00254,"close":31.75}
{"ticker":"WSTC","date":"2015-05-19","pret":0.00822,"close":31.84}
{"ticker":"WSTC","date":"2015-05-20","pret":0.0091,"close":31.95}
{"ticker":"WSTC","date":"2015-05-21","pret":-0.00031,"close":31.73}
{"ticker":"WSTC","date":"2015-05-22","pret":-0.00815,"close":31.36}
{"ticker":"WSTC","date":"2015-05-26","pret":-0.01907,"close":30.93}
{"ticker":"WSTC","date":"2015-05-27","pret":-0.00741,"close":31.23}
{"ticker":"WSTC","date":"2015-05-28","pret":0.00869,"close":30.89}
{"ticker":"WSTC","date":"2015-05-29","pret":-0.01161,"close":30.6}
{"ticker":"WSTC","date":"2015-06-01","pret":-0.00162,"close":30.81}
{"ticker":"WSTC","date":"2015-06-02","pret":-0.00782,"close":31.1}
{"ticker":"WSTC","date":"2015-06-03","pret":0.01945,"close":31.02}
{"ticker":"WSTC","date":"2015-06-04","pret":-0.00968,"close":30.6}
{"ticker":"WSTC","date":"2015-06-05","pret":-0.01076,"close":30.87}
{"ticker":"WSTC","date":"2015-06-08","pret":0.01076,"close":30.75}
{"ticker":"WSTC","date":"2015-06-09","pret":-0.00422,"close":30.75}
{"ticker":"WSTC","date":"2015-06-10","pret":0.00681,"close":31.24}
{"ticker":"WSTC","date":"2015-06-11","pret":0.01189,"close":31.15}
{"ticker":"WSTC","date":"2015-06-12","pret":-0.0048,"close":30.93}
{"ticker":"WSTC","date":"2015-06-15","pret":-0.01162,"close":31.78}
{"ticker":"WSTC","date":"2015-06-16","pret":0.02597,"close":31.98}
{"ticker":"WSTC","date":"2015-06-17","pret":0.01258,"close":31.59}
{"ticker":"WSTC","date":"2015-06-18","pret":-0.00627,"close":32.05}
{"ticker":"WSTC","date":"2015-06-19","pret":-0.04338,"close":30.29}
{"ticker":"WSTC","date":"2015-06-22","pret":0.00164,"close":30.6}
{"ticker":"WSTC","date":"2015-06-23","pret":0.00491,"close":30.53}
{"ticker":"WSTC","date":"2015-06-24","pret":-0.01182,"close":30.17}
{"ticker":"WSTC","date":"2015-06-25","pret":0.00198,"close":30.7}
{"ticker":"WSTC","date":"2015-06-26","pret":0.00984,"close":30.62}
{"ticker":"WSTC","date":"2015-06-29","pret":-0.00852,"close":30.1}
{"ticker":"WSTC","date":"2015-06-30","pret":0.00033,"close":30.1}
{"ticker":"WSTC","date":"2015-07-01","pret":-0.00231,"close":30.13}
{"ticker":"WSTC","date":"2015-07-02","pret":-0.00894,"close":30.1}
{"ticker":"WSTC","date":"2015-07-06","pret":-0.00433,"close":30.43}
{"ticker":"WSTC","date":"2015-07-07","pret":0.01788,"close":30.26}
{"ticker":"WSTC","date":"2015-07-08","pret":-0.01521,"close":29.98}
{"ticker":"WSTC","date":"2015-07-09","pret":0.00631,"close":30.28}
{"ticker":"WSTC","date":"2015-07-10","pret":0.01054,"close":30.35}
{"ticker":"WSTC","date":"2015-07-13","pret":0.00229,"close":30.89}
{"ticker":"WSTC","date":"2015-07-14","pret":0.00587,"close":30.76}
{"ticker":"WSTC","date":"2015-07-15","pret":-0.00881,"close":30.82}
{"ticker":"WSTC","date":"2015-07-16","pret":0.01141,"close":30.78}
{"ticker":"WSTC","date":"2015-07-17","pret":0,"close":30.69}
{"ticker":"WSTC","date":"2015-07-20","pret":-0.0052,"close":30.37}
{"ticker":"WSTC","date":"2015-07-21","pret":-0.01213,"close":30.4}
{"ticker":"WSTC","date":"2015-07-22","pret":0.00033,"close":30.43}
{"ticker":"WSTC","date":"2015-07-23","pret":0.00428,"close":30.12}
{"ticker":"WSTC","date":"2015-07-24","pret":-0.01222,"close":29.27}
{"ticker":"WSTC","date":"2015-07-27","pret":-0.0338,"close":28.46}
{"ticker":"WSTC","date":"2015-07-28","pret":-0.01629,"close":28.59}
{"ticker":"WSTC","date":"2015-07-29","pret":-0.00245,"close":28.69}
{"ticker":"WSTC","date":"2015-07-30","pret":0.00245,"close":28.66}
{"ticker":"WSTC","date":"2015-07-31","pret":0.00835,"close":28.85}
{"ticker":"WSTC","date":"2015-08-03","pret":-0.00452,"close":28.61}
{"ticker":"WSTC","date":"2015-08-04","pret":-0.05656,"close":24.68}
{"ticker":"WSTC","date":"2015-08-05","pret":-0.09457,"close":26.44}
{"ticker":"WSTC","date":"2015-08-06","pret":0.0726,"close":26.84}
{"ticker":"WSTC","date":"2015-08-07","pret":0.00862,"close":26.78}
{"ticker":"WSTC","date":"2015-08-10","pret":0.00707,"close":26.57}
{"ticker":"WSTC","date":"2015-08-11","pret":-0.01156,"close":26.36}
{"ticker":"WSTC","date":"2015-08-12","pret":-0.01397,"close":26.39}
{"ticker":"WSTC","date":"2015-08-13","pret":-0.00228,"close":25.79}
{"ticker":"WSTC","date":"2015-08-14","pret":-0.01846,"close":26.18}
{"ticker":"WSTC","date":"2015-08-17","pret":0.00735,"close":26.26}
{"ticker":"WSTC","date":"2015-08-18","pret":0.01568,"close":26.33}
{"ticker":"WSTC","date":"2015-08-19","pret":-0.00609,"close":25.94}
{"ticker":"WSTC","date":"2015-08-20","pret":-0.02708,"close":24.61}
{"ticker":"WSTC","date":"2015-08-21","pret":-0.05605,"close":23.65}
{"ticker":"WSTC","date":"2015-08-24","pret":-0.0758,"close":22.87}
{"ticker":"WSTC","date":"2015-08-25","pret":0.05907,"close":22.61}
{"ticker":"WSTC","date":"2015-08-26","pret":-0.02433,"close":23.11}
{"ticker":"WSTC","date":"2015-08-27","pret":0.00732,"close":23.18}
{"ticker":"WSTC","date":"2015-08-28","pret":-0.0043,"close":23.81}
{"ticker":"WSTC","date":"2015-08-31","pret":0.02594,"close":24.34}
{"ticker":"WSTC","date":"2015-09-01","pret":0.00502,"close":23.55}
{"ticker":"WSTC","date":"2015-09-02","pret":-0.00923,"close":24.17}
{"ticker":"WSTC","date":"2015-09-03","pret":0.02416,"close":23.94}
{"ticker":"WSTC","date":"2015-09-04","pret":-0.02923,"close":23.53}
{"ticker":"WSTC","date":"2015-09-08","pret":0.01305,"close":24.05}
{"ticker":"WSTC","date":"2015-09-09","pret":0.01865,"close":24.35}
{"ticker":"WSTC","date":"2015-09-10","pret":-0.00123,"close":24.13}
{"ticker":"WSTC","date":"2015-09-11","pret":-0.01199,"close":24.07}
{"ticker":"WSTC","date":"2015-09-14","pret":0.00291,"close":23.69}
{"ticker":"WSTC","date":"2015-09-15","pret":-0.01631,"close":24.04}
{"ticker":"WSTC","date":"2015-09-16","pret":0.01631,"close":24.33}
{"ticker":"WSTC","date":"2015-09-17","pret":0.00949,"close":24.5}
{"ticker":"WSTC","date":"2015-09-18","pret":-0.00991,"close":24.42}
{"ticker":"WSTC","date":"2015-09-21","pret":0.02378,"close":23.48}
{"ticker":"WSTC","date":"2015-09-22","pret":-0.05969,"close":23.42}
{"ticker":"WSTC","date":"2015-09-23","pret":0.00899,"close":23.06}
{"ticker":"WSTC","date":"2015-09-24","pret":-0.02591,"close":22.78}
{"ticker":"WSTC","date":"2015-09-25","pret":0.00611,"close":22.55}
{"ticker":"WSTC","date":"2015-09-28","pret":-0.02109,"close":22.49}
{"ticker":"WSTC","date":"2015-09-29","pret":0.00222,"close":22.38}
{"ticker":"WSTC","date":"2015-09-30","pret":0.00266,"close":22.4}
{"ticker":"WSTC","date":"2015-10-01","pret":-0.01469,"close":22.31}
{"ticker":"WSTC","date":"2015-10-02","pret":-0.00901,"close":22.5}
{"ticker":"WSTC","date":"2015-10-05","pret":0.02193,"close":23.04}
{"ticker":"WSTC","date":"2015-10-06","pret":0.02103,"close":23.12}
{"ticker":"WSTC","date":"2015-10-07","pret":0.00346,"close":23.43}
{"ticker":"WSTC","date":"2015-10-08","pret":0.00946,"close":24.18}
{"ticker":"WSTC","date":"2015-10-09","pret":0.03449,"close":24.24}
{"ticker":"WSTC","date":"2015-10-12","pret":-0.00705,"close":24.11}
{"ticker":"WSTC","date":"2015-10-13","pret":0.00083,"close":23.77}
{"ticker":"WSTC","date":"2015-10-14","pret":-0.01045,"close":23.84}
{"ticker":"WSTC","date":"2015-10-15","pret":0.00461,"close":24.31}
{"ticker":"WSTC","date":"2015-10-16","pret":0.02111,"close":24.21}
{"ticker":"WSTC","date":"2015-10-19","pret":-0.01071,"close":24}
{"ticker":"WSTC","date":"2015-10-20","pret":-0.00957,"close":23.95}
{"ticker":"WSTC","date":"2015-10-21","pret":0.00708,"close":23.6}
{"ticker":"WSTC","date":"2015-10-22","pret":-0.01337,"close":24.19}
{"ticker":"WSTC","date":"2015-10-23","pret":0.02329,"close":24.07}
{"ticker":"WSTC","date":"2015-10-26","pret":-0.01282,"close":23.89}
{"ticker":"WSTC","date":"2015-10-27","pret":-0.0071,"close":23.48}
{"ticker":"WSTC","date":"2015-10-28","pret":-0.01266,"close":24.17}
{"ticker":"WSTC","date":"2015-10-29","pret":0.02764,"close":23.58}
{"ticker":"WSTC","date":"2015-10-30","pret":-0.02298,"close":23.81}
{"ticker":"WSTC","date":"2015-11-02","pret":0.00548,"close":23.96}
{"ticker":"WSTC","date":"2015-11-03","pret":0.06941,"close":26.36}
{"ticker":"WSTC","date":"2015-11-04","pret":0.03013,"close":25.49}
{"ticker":"WSTC","date":"2015-11-05","pret":-0.02895,"close":25.81}
{"ticker":"WSTC","date":"2015-11-06","pret":0.00078,"close":25.75}
{"ticker":"WSTC","date":"2015-11-09","pret":-0.00432,"close":25.68}
{"ticker":"WSTC","date":"2015-11-10","pret":0.01056,"close":25.97}
{"ticker":"WSTC","date":"2015-11-11","pret":0.01275,"close":25.73}
{"ticker":"WSTC","date":"2015-11-12","pret":-0.02449,"close":25.01}
{"ticker":"WSTC","date":"2015-11-13","pret":-0.02068,"close":24.99}
{"ticker":"WSTC","date":"2015-11-16","pret":0.00721,"close":25.57}
{"ticker":"WSTC","date":"2015-11-17","pret":0.02092,"close":25.21}
{"ticker":"WSTC","date":"2015-11-18","pret":-0.01297,"close":25.49}
{"ticker":"WSTC","date":"2015-11-19","pret":0.00434,"close":25.39}
{"ticker":"WSTC","date":"2015-11-20","pret":0.00472,"close":25.48}
{"ticker":"WSTC","date":"2015-11-23","pret":-0.00078,"close":25.34}
{"ticker":"WSTC","date":"2015-11-24","pret":-0.00393,"close":25.51}
{"ticker":"WSTC","date":"2015-11-25","pret":0.00197,"close":25.46}
{"ticker":"WSTC","date":"2015-11-26"}
{"ticker":"WSTC","date":"2015-11-27","pret":0.00157,"close":25.66}
{"ticker":"WSTC","date":"2015-11-30","pret":0.00509,"close":25.5}
{"ticker":"WSTC","date":"2015-12-01","pret":0.00351,"close":25.5}
{"ticker":"WSTC","date":"2015-12-02","pret":-0.00978,"close":24.96}
{"ticker":"WSTC","date":"2015-12-03","pret":-0.01745,"close":24.89}
{"ticker":"WSTC","date":"2015-12-04","pret":-0.00602,"close":25.43}
{"ticker":"WSTC","date":"2015-12-07","pret":0.02189,"close":25.26}
{"ticker":"WSTC","date":"2015-12-08","pret":-0.01108,"close":25.12}
{"ticker":"WSTC","date":"2015-12-09","pret":-0.00479,"close":25.41}
{"ticker":"WSTC","date":"2015-12-10","pret":0.01469,"close":24.94}
{"ticker":"WSTC","date":"2015-12-11","pret":-0.03489,"close":22.91}
{"ticker":"WSTC","date":"2015-12-14","pret":-0.07147,"close":22.18}
{"ticker":"WSTC","date":"2015-12-15","pret":-0.07556,"close":20.71}
{"ticker":"WSTC","date":"2015-12-16","pret":-0.00855,"close":20.94}
{"ticker":"WSTC","date":"2015-12-17"}
{"ticker":"WSTC","date":"2015-12-18","pret":-0.00239,"close":21.14}
{"ticker":"WSTC","date":"2015-12-21","pret":0.01471,"close":21.29}
{"ticker":"WSTC","date":"2015-12-22","pret":0.00938,"close":21.42}
{"ticker":"WSTC","date":"2015-12-23","pret":0.00744,"close":21.75}
{"ticker":"WSTC","date":"2015-12-24","pret":0.00922,"close":21.75}
{"ticker":"WSTC","date":"2015-12-28","pret":-0.00276,"close":21.47}
{"ticker":"WSTC","date":"2015-12-29","pret":-0.00415,"close":21.85}
{"ticker":"WSTC","date":"2015-12-30","pret":0.00461,"close":22.08}
{"ticker":"WSTC","date":"2015-12-31","pret":0.0128,"close":21.57}
{"ticker":"WSTC","date":"2016-01-04","pret":-0.04078,"close":21.48}
{"ticker":"WSTC","date":"2016-01-05","pret":0.01502,"close":21.69}
{"ticker":"WTBA","date":"2015-01-02","pret":0.00294,"close":16.3}
{"ticker":"WTBA","date":"2015-01-05","pret":-0.0456,"close":16.47}
{"ticker":"WTBA","date":"2015-01-06","pret":0.00368,"close":16.07}
{"ticker":"WTBA","date":"2015-01-07","pret":-0.00429,"close":16.33}
{"ticker":"WTBA","date":"2015-01-08","pret":0.01584,"close":16.78}
{"ticker":"WTBA","date":"2015-01-09","pret":0.01798,"close":16.45}
{"ticker":"WTBA","date":"2015-01-12","pret":-0.02648,"close":16.27}
{"ticker":"WTBA","date":"2015-01-13","pret":0.00304,"close":16.41}
{"ticker":"WTBA","date":"2015-01-14","pret":-0.01162,"close":16.17}
{"ticker":"WTBA","date":"2015-01-15","pret":-0.00062,"close":16.05}
{"ticker":"WTBA","date":"2015-01-16","pret":-0.0155,"close":16.34}
{"ticker":"WTBA","date":"2015-01-20","pret":0.02774,"close":16.17}
{"ticker":"WTBA","date":"2015-01-21","pret":-0.01655,"close":16.15}
{"ticker":"WTBA","date":"2015-01-22","pret":0.01045,"close":16.79}
{"ticker":"WTBA","date":"2015-01-23","pret":0.02834,"close":16.82}
{"ticker":"WTBA","date":"2015-01-26","pret":-0.00656,"close":16.57}
{"ticker":"WTBA","date":"2015-01-27","pret":-0.01812,"close":16.36}
{"ticker":"WTBA","date":"2015-01-28","pret":0.0085,"close":16.23}
{"ticker":"WTBA","date":"2015-01-29","pret":-0.01155,"close":16.73}
{"ticker":"WTBA","date":"2015-01-30","pret":0.00852,"close":16.36}
{"ticker":"WTBA","date":"2015-02-02","pret":0.01265,"close":16.48}
{"ticker":"WTBA","date":"2015-02-03","pret":-0.003,"close":17.47}
{"ticker":"WTBA","date":"2015-02-04","pret":0.03943,"close":17.4}
{"ticker":"WTBA","date":"2015-02-05","pret":-0.00173,"close":17.67}
{"ticker":"WTBA","date":"2015-02-06","pret":0.02512,"close":18.4}
{"ticker":"WTBA","date":"2015-02-09","pret":0.02834,"close":17.88}
{"ticker":"WTBA","date":"2015-02-10","pret":-0.0216,"close":18.03}
{"ticker":"WTBA","date":"2015-02-11","pret":0.00224,"close":17.75}
{"ticker":"WTBA","date":"2015-02-12","pret":-0.0028,"close":17.58}
{"ticker":"WTBA","date":"2015-02-13","pret":-0.01809,"close":17.52}
{"ticker":"WTBA","date":"2015-02-17","pret":0.00398,"close":17.59}
{"ticker":"WTBA","date":"2015-02-18","pret":-0.0057,"close":17.41}
{"ticker":"WTBA","date":"2015-02-19","pret":-0.01149,"close":17.69}
{"ticker":"WTBA","date":"2015-02-20","pret":0.02512,"close":17.99}
{"ticker":"WTBA","date":"2015-02-23","pret":0.00618,"close":17.77}
{"ticker":"WTBA","date":"2015-02-24","pret":0.00559,"close":17.92}
{"ticker":"WTBA","date":"2015-02-25","pret":-0.01685,"close":17.72}
{"ticker":"WTBA","date":"2015-02-26","pret":-0.00057,"close":17.96}
{"ticker":"WTBA","date":"2015-02-27","pret":0.01686,"close":17.52}
{"ticker":"WTBA","date":"2015-03-02","pret":-0.01573,"close":17.57}
{"ticker":"WTBA","date":"2015-03-03","pret":-0.01426,"close":17.32}
{"ticker":"WTBA","date":"2015-03-04","pret":-0.0133,"close":17.11}
{"ticker":"WTBA","date":"2015-03-05","pret":0,"close":17.14}
{"ticker":"WTBA","date":"2015-03-06","pret":-0.00584,"close":17.02}
{"ticker":"WTBA","date":"2015-03-09","pret":0.00292,"close":17.39}
{"ticker":"WTBA","date":"2015-03-10","pret":0.00814,"close":16.94}
{"ticker":"WTBA","date":"2015-03-11","pret":-0.01282,"close":17.36}
{"ticker":"WTBA","date":"2015-03-12","pret":0.02833,"close":17.96}
{"ticker":"WTBA","date":"2015-03-13","pret":0.02143,"close":17.85}
{"ticker":"WTBA","date":"2015-03-16","pret":0.00167,"close":17.95}
{"ticker":"WTBA","date":"2015-03-17","pret":-0.00727,"close":17.85}
{"ticker":"WTBA","date":"2015-03-18","pret":0.00336,"close":18.09}
{"ticker":"WTBA","date":"2015-03-19","pret":0.00724,"close":18.1}
{"ticker":"WTBA","date":"2015-03-20","pret":0.00554,"close":19.44}
{"ticker":"WTBA","date":"2015-03-23","pret":0.05845,"close":19.53}
{"ticker":"WTBA","date":"2015-03-24","pret":0.0196,"close":19.63}
{"ticker":"WTBA","date":"2015-03-25","pret":0.00051,"close":19.39}
{"ticker":"WTBA","date":"2015-03-26","pret":-0.0144,"close":19.3}
{"ticker":"WTBA","date":"2015-03-27","pret":-0.00207,"close":19.28}
{"ticker":"WTBA","date":"2015-03-30","pret":0.00052,"close":19.73}
{"ticker":"WTBA","date":"2015-03-31","pret":0.02054,"close":19.89}
{"ticker":"WTBA","date":"2015-04-01","pret":0.00203,"close":19.83}
{"ticker":"WTBA","date":"2015-04-02","pret":0.00959,"close":19.53}
{"ticker":"WTBA","date":"2015-04-06","pret":-0.02132,"close":19.46}
{"ticker":"WTBA","date":"2015-04-07","pret":-0.0036,"close":19.14}
{"ticker":"WTBA","date":"2015-04-08","pret":-0.01662,"close":19.19}
{"ticker":"WTBA","date":"2015-04-09","pret":0.00366,"close":19.05}
{"ticker":"WTBA","date":"2015-04-10","pret":0,"close":19.14}
{"ticker":"WTBA","date":"2015-04-13","pret":0.00156,"close":19.25}
{"ticker":"WTBA","date":"2015-04-14","pret":0.00726,"close":19.44}
{"ticker":"WTBA","date":"2015-04-15","pret":0.01335,"close":19.53}
{"ticker":"WTBA","date":"2015-04-16","pret":-0.01335,"close":19.37}
{"ticker":"WTBA","date":"2015-04-17","pret":-0.00726,"close":18.95}
{"ticker":"WTBA","date":"2015-04-20","pret":-0.01047,"close":19.49}
{"ticker":"WTBA","date":"2015-04-21","pret":0.02444,"close":19.29}
{"ticker":"WTBA","date":"2015-04-22","pret":-0.01136,"close":19.32}
{"ticker":"WTBA","date":"2015-04-23","pret":0.01136,"close":19.86}
{"ticker":"WTBA","date":"2015-04-24","pret":0.01681,"close":20.15}
{"ticker":"WTBA","date":"2015-04-27","pret":0.01851,"close":20.08}
{"ticker":"WTBA","date":"2015-04-28","pret":-0.0005,"close":20.2}
{"ticker":"WTBA","date":"2015-04-29","pret":-0.00398,"close":20.02}
{"ticker":"WTBA","date":"2015-04-30","pret":-0.008,"close":18.96}
{"ticker":"WTBA","date":"2015-05-01","pret":-0.04939,"close":18.95}
{"ticker":"WTBA","date":"2015-05-04","pret":0.00368,"close":18.67}
{"ticker":"WTBA","date":"2015-05-05","pret":-0.01803,"close":18.34}
{"ticker":"WTBA","date":"2015-05-06","pret":-0.0189,"close":18.27}
{"ticker":"WTBA","date":"2015-05-07","pret":0,"close":18.11}
{"ticker":"WTBA","date":"2015-05-08","pret":0.00598,"close":18.35}
{"ticker":"WTBA","date":"2015-05-11","pret":0.00917,"close":18.31}
{"ticker":"WTBA","date":"2015-05-12","pret":-0.02007,"close":18.16}
{"ticker":"WTBA","date":"2015-05-13","pret":-0.00494,"close":18.17}
{"ticker":"WTBA","date":"2015-05-14","pret":0.00713,"close":18.44}
{"ticker":"WTBA","date":"2015-05-15","pret":0.00871,"close":18.39}
{"ticker":"WTBA","date":"2015-05-18","pret":-0.00271,"close":18.45}
{"ticker":"WTBA","date":"2015-05-19","pret":0.00271,"close":18.47}
{"ticker":"WTBA","date":"2015-05-20","pret":0.0081,"close":18.51}
{"ticker":"WTBA","date":"2015-05-21","pret":-0.0081,"close":18.55}
{"ticker":"WTBA","date":"2015-05-22","pret":0.00054,"close":18.44}
{"ticker":"WTBA","date":"2015-05-26","pret":-0.00217,"close":18.22}
{"ticker":"WTBA","date":"2015-05-27","pret":-0.01202,"close":18.4}
{"ticker":"WTBA","date":"2015-05-28","pret":0.00603,"close":18.45}
{"ticker":"WTBA","date":"2015-05-29","pret":0.00762,"close":18.28}
{"ticker":"WTBA","date":"2015-06-01","pret":-0.0098,"close":18.26}
{"ticker":"WTBA","date":"2015-06-02","pret":-0.00274,"close":18.35}
{"ticker":"WTBA","date":"2015-06-03","pret":-0.0011,"close":18.55}
{"ticker":"WTBA","date":"2015-06-04","pret":0.0093,"close":18.36}
{"ticker":"WTBA","date":"2015-06-05","pret":0.00272,"close":18.52}
{"ticker":"WTBA","date":"2015-06-08","pret":0.00054,"close":18.43}
{"ticker":"WTBA","date":"2015-06-09","pret":-0.00272,"close":18.47}
{"ticker":"WTBA","date":"2015-06-10","pret":0.01082,"close":19.11}
{"ticker":"WTBA","date":"2015-06-11","pret":0.02551,"close":19.35}
{"ticker":"WTBA","date":"2015-06-12","pret":0.01562,"close":19.13}
{"ticker":"WTBA","date":"2015-06-15","pret":-0.01772,"close":19.34}
{"ticker":"WTBA","date":"2015-06-16","pret":0.00838,"close":19.48}
{"ticker":"WTBA","date":"2015-06-17","pret":0.01655,"close":19.28}
{"ticker":"WTBA","date":"2015-06-18","pret":-0.00824,"close":19.54}
{"ticker":"WTBA","date":"2015-06-19","pret":0.00103,"close":19.51}
{"ticker":"WTBA","date":"2015-06-22","pret":0.0169,"close":19.81}
{"ticker":"WTBA","date":"2015-06-23","pret":0.01161,"close":19.9}
{"ticker":"WTBA","date":"2015-06-24","pret":-0.01518,"close":19.84}
{"ticker":"WTBA","date":"2015-06-25","pret":0.01417,"close":19.86}
{"ticker":"WTBA","date":"2015-06-26","pret":0.0005,"close":20.39}
{"ticker":"WTBA","date":"2015-06-29","pret":0.01149,"close":19.76}
{"ticker":"WTBA","date":"2015-06-30","pret":-0.01703,"close":19.84}
{"ticker":"WTBA","date":"2015-07-01","pret":0.00905,"close":19.94}
{"ticker":"WTBA","date":"2015-07-02","pret":0,"close":19.9}
{"ticker":"WTBA","date":"2015-07-06","pret":-0.01462,"close":19.99}
{"ticker":"WTBA","date":"2015-07-07","pret":0.01362,"close":19.74}
{"ticker":"WTBA","date":"2015-07-08","pret":-0.01616,"close":19.38}
{"ticker":"WTBA","date":"2015-07-09","pret":0.00457,"close":19.45}
{"ticker":"WTBA","date":"2015-07-10","pret":-0.00254,"close":20.13}
{"ticker":"WTBA","date":"2015-07-13","pret":0.02161,"close":20.33}
{"ticker":"WTBA","date":"2015-07-14","pret":-0.01301,"close":20.46}
{"ticker":"WTBA","date":"2015-07-15","pret":0.02831,"close":20.58}
{"ticker":"WTBA","date":"2015-07-16","pret":0.01507,"close":20.49}
{"ticker":"WTBA","date":"2015-07-17","pret":-0.01116,"close":20.4}
{"ticker":"WTBA","date":"2015-07-20","pret":-0.00049,"close":20.19}
{"ticker":"WTBA","date":"2015-07-21","pret":-0.01475,"close":19.68}
{"ticker":"WTBA","date":"2015-07-22","pret":-0.02915,"close":19.76}
{"ticker":"WTBA","date":"2015-07-23","pret":0.01267,"close":19.31}
{"ticker":"WTBA","date":"2015-07-24","pret":-0.0286,"close":19.47}
{"ticker":"WTBA","date":"2015-07-27","pret":0.00877,"close":19.37}
{"ticker":"WTBA","date":"2015-07-28","pret":0.00256,"close":19.39}
{"ticker":"WTBA","date":"2015-07-29","pret":-0.00514,"close":19.41}
{"ticker":"WTBA","date":"2015-07-30","pret":-0.00206,"close":19.44}
{"ticker":"WTBA","date":"2015-07-31","pret":0.00515,"close":19.53}
{"ticker":"WTBA","date":"2015-08-03","pret":-0.00876,"close":19.46}
{"ticker":"WTBA","date":"2015-08-04","pret":0.00052,"close":19.42}
{"ticker":"WTBA","date":"2015-08-05","pret":0.00825,"close":19.62}
{"ticker":"WTBA","date":"2015-08-06","pret":0.00614,"close":19.41}
{"ticker":"WTBA","date":"2015-08-07","pret":-0.01646,"close":19.4}
{"ticker":"WTBA","date":"2015-08-10","pret":0.01135,"close":19.3}
{"ticker":"WTBA","date":"2015-08-11","pret":-0.01655,"close":19.42}
{"ticker":"WTBA","date":"2015-08-12","pret":0.00104,"close":19.17}
{"ticker":"WTBA","date":"2015-08-13","pret":-0.00156,"close":19.37}
{"ticker":"WTBA","date":"2015-08-14","pret":0.00831,"close":19.49}
{"ticker":"WTBA","date":"2015-08-17","pret":0.00207,"close":19.89}
{"ticker":"WTBA","date":"2015-08-18","pret":0.02246,"close":19.58}
{"ticker":"WTBA","date":"2015-08-19","pret":-0.01321,"close":19.35}
{"ticker":"WTBA","date":"2015-08-20","pret":-0.01028,"close":19.25}
{"ticker":"WTBA","date":"2015-08-21","pret":-0.023,"close":19.03}
{"ticker":"WTBA","date":"2015-08-24","pret":-0.01331,"close":18.33}
{"ticker":"WTBA","date":"2015-08-25","pret":0.01963,"close":17.77}
{"ticker":"WTBA","date":"2015-08-26","pret":-0.04514,"close":18.55}
{"ticker":"WTBA","date":"2015-08-27","pret":0.02068,"close":18.34}
{"ticker":"WTBA","date":"2015-08-28","pret":-0.01903,"close":18.28}
{"ticker":"WTBA","date":"2015-08-31","pret":-0.0022,"close":18.03}
{"ticker":"WTBA","date":"2015-09-01","pret":-0.02845,"close":17.9}
{"ticker":"WTBA","date":"2015-09-02","pret":0.02128,"close":18.1}
{"ticker":"WTBA","date":"2015-09-03","pret":0.00277,"close":18}
{"ticker":"WTBA","date":"2015-09-04","pret":-0.02065,"close":18.03}
{"ticker":"WTBA","date":"2015-09-08","pret":0.02065,"close":18.15}
{"ticker":"WTBA","date":"2015-09-09","pret":0.00551,"close":17.99}
{"ticker":"WTBA","date":"2015-09-10","pret":-0.01328,"close":18.43}
{"ticker":"WTBA","date":"2015-09-11","pret":0.01657,"close":18.66}
{"ticker":"WTBA","date":"2015-09-14","pret":0.02167,"close":18.72}
{"ticker":"WTBA","date":"2015-09-15","pret":0.00428,"close":19.27}
{"ticker":"WTBA","date":"2015-09-16","pret":0.00797,"close":19.14}
{"ticker":"WTBA","date":"2015-09-17","pret":0.01315,"close":18.94}
{"ticker":"WTBA","date":"2015-09-18","pret":-0.02862,"close":18.85}
{"ticker":"WTBA","date":"2015-09-21","pret":0.02128,"close":19.09}
{"ticker":"WTBA","date":"2015-09-22","pret":-0.00158,"close":18.78}
{"ticker":"WTBA","date":"2015-09-23","pret":-0.01007,"close":18.71}
{"ticker":"WTBA","date":"2015-09-24","pret":-0.01124,"close":19.2}
{"ticker":"WTBA","date":"2015-09-25","pret":0.04269,"close":18.28}
{"ticker":"WTBA","date":"2015-09-28","pret":-0.05734,"close":18.48}
{"ticker":"WTBA","date":"2015-09-29","pret":0.01141,"close":18.58}
{"ticker":"WTBA","date":"2015-09-30","pret":0.01448,"close":18.75}
{"ticker":"WTBA","date":"2015-10-01","pret":0.00425,"close":18.53}
{"ticker":"WTBA","date":"2015-10-02","pret":-0.03837,"close":18.01}
{"ticker":"WTBA","date":"2015-10-05","pret":0.01856,"close":18.43}
{"ticker":"WTBA","date":"2015-10-06","pret":0.00647,"close":18.3}
{"ticker":"WTBA","date":"2015-10-07","pret":-0.01516,"close":18.44}
{"ticker":"WTBA","date":"2015-10-08","pret":0.0049,"close":18.53}
{"ticker":"WTBA","date":"2015-10-09","pret":0.00811,"close":18.53}
{"ticker":"WTBA","date":"2015-10-12","pret":0,"close":18.9}
{"ticker":"WTBA","date":"2015-10-13","pret":0.01814,"close":18.81}
{"ticker":"WTBA","date":"2015-10-14","pret":-0.00903,"close":18.32}
{"ticker":"WTBA","date":"2015-10-15","pret":-0.01181,"close":19.18}
{"ticker":"WTBA","date":"2015-10-16","pret":0.03918,"close":19.25}
{"ticker":"WTBA","date":"2015-10-19","pret":-0.00677,"close":19.29}
{"ticker":"WTBA","date":"2015-10-20","pret":0.00417,"close":19.28}
{"ticker":"WTBA","date":"2015-10-21","pret":0.00467,"close":19.12}
{"ticker":"WTBA","date":"2015-10-22","pret":-0.00676,"close":19.5}
{"ticker":"WTBA","date":"2015-10-23","pret":0.01758,"close":20.19}
{"ticker":"WTBA","date":"2015-10-26","pret":0.03377,"close":19.87}
{"ticker":"WTBA","date":"2015-10-27","pret":-0.01699,"close":19.66}
{"ticker":"WTBA","date":"2015-10-28","pret":-0.00911,"close":20.06}
{"ticker":"WTBA","date":"2015-10-29","pret":0.00558,"close":19.8}
{"ticker":"WTBA","date":"2015-10-30","pret":0.02152,"close":19.76}
{"ticker":"WTBA","date":"2015-11-02","pret":-0.01698,"close":20.03}
{"ticker":"WTBA","date":"2015-11-03","pret":0.01499,"close":19.89}
{"ticker":"WTBA","date":"2015-11-04","pret":-0.00797,"close":20.12}
{"ticker":"WTBA","date":"2015-11-05","pret":0.00747,"close":20.37}
{"ticker":"WTBA","date":"2015-11-06","pret":0.0084,"close":20.45}
{"ticker":"WTBA","date":"2015-11-09","pret":0,"close":20.31}
{"ticker":"WTBA","date":"2015-11-10","pret":0,"close":20.47}
{"ticker":"WTBA","date":"2015-11-11","pret":0.00882,"close":20.31}
{"ticker":"WTBA","date":"2015-11-12","pret":-0.01722,"close":19.97}
{"ticker":"WTBA","date":"2015-11-13","pret":-0.01651,"close":20.14}
{"ticker":"WTBA","date":"2015-11-16","pret":0.00904,"close":20.17}
{"ticker":"WTBA","date":"2015-11-17","pret":0.00995,"close":20.13}
{"ticker":"WTBA","date":"2015-11-18","pret":-0.00446,"close":20.28}
{"ticker":"WTBA","date":"2015-11-19","pret":0.00546,"close":20.29}
{"ticker":"WTBA","date":"2015-11-20","pret":0.00641,"close":20.71}
{"ticker":"WTBA","date":"2015-11-23","pret":0.01657,"close":20.48}
{"ticker":"WTBA","date":"2015-11-24","pret":-0.01706,"close":20.65}
{"ticker":"WTBA","date":"2015-11-25","pret":0.01754,"close":20.74}
{"ticker":"WTBA","date":"2015-11-26"}
{"ticker":"WTBA","date":"2015-11-27","pret":0.00097,"close":20.85}
{"ticker":"WTBA","date":"2015-11-30","pret":0.01152,"close":20.73}
{"ticker":"WTBA","date":"2015-12-01","pret":0.00333,"close":20.87}
{"ticker":"WTBA","date":"2015-12-02","pret":-0.00477,"close":20.86}
{"ticker":"WTBA","date":"2015-12-03","pret":-0.00335,"close":20.52}
{"ticker":"WTBA","date":"2015-12-04","pret":-0.01692,"close":20.85}
{"ticker":"WTBA","date":"2015-12-07","pret":0.0126,"close":20.54}
{"ticker":"WTBA","date":"2015-12-08","pret":-0.01308,"close":20.55}
{"ticker":"WTBA","date":"2015-12-09","pret":0.00292,"close":20.03}
{"ticker":"WTBA","date":"2015-12-10","pret":-0.02263,"close":19.87}
{"ticker":"WTBA","date":"2015-12-11","pret":-0.03287,"close":19.5}
{"ticker":"WTBA","date":"2015-12-14","pret":0.00768,"close":19.65}
{"ticker":"WTBA","date":"2015-12-15","pret":0.00509,"close":19.86}
{"ticker":"WTBA","date":"2015-12-16","pret":0.0101,"close":20.08}
{"ticker":"WTBA","date":"2015-12-17"}
{"ticker":"WTBA","date":"2015-12-18","pret":-0.00403,"close":19.96}
{"ticker":"WTBA","date":"2015-12-21","pret":0.00854,"close":19.96}
{"ticker":"WTBA","date":"2015-12-22","pret":0.001,"close":19.78}
{"ticker":"WTBA","date":"2015-12-23","pret":-0.00853,"close":19.76}
{"ticker":"WTBA","date":"2015-12-24","pret":0.01798,"close":20.18}
{"ticker":"WTBA","date":"2015-12-28","pret":0.01474,"close":20.37}
{"ticker":"WTBA","date":"2015-12-29","pret":-0.0197,"close":20.6}
{"ticker":"WTBA","date":"2015-12-30","pret":0.02651,"close":20.42}
{"ticker":"WTBA","date":"2015-12-31","pret":-0.01121,"close":19.75}
{"ticker":"WTBA","date":"2016-01-04","pret":-0.04869,"close":18.85}
{"ticker":"WTBA","date":"2016-01-05","pret":-0.03828,"close":18.69}
{"ticker":"WTFC","date":"2015-01-02","pret":-0.00719,"close":46.42}
{"ticker":"WTFC","date":"2015-01-05","pret":-0.01928,"close":45.51}
{"ticker":"WTFC","date":"2015-01-06","pret":-0.01197,"close":44.38}
{"ticker":"WTFC","date":"2015-01-07","pret":-0.0208,"close":44.77}
{"ticker":"WTFC","date":"2015-01-08","pret":0.00935,"close":45.13}
{"ticker":"WTFC","date":"2015-01-09","pret":0.00243,"close":44.29}
{"ticker":"WTFC","date":"2015-01-12","pret":-0.01986,"close":44.04}
{"ticker":"WTFC","date":"2015-01-13","pret":0.0027,"close":43.93}
{"ticker":"WTFC","date":"2015-01-14","pret":-0.02873,"close":43.13}
{"ticker":"WTFC","date":"2015-01-15","pret":-0.00394,"close":42.64}
{"ticker":"WTFC","date":"2015-01-16","pret":-0.04805,"close":43.74}
{"ticker":"WTFC","date":"2015-01-20","pret":0.06577,"close":43.11}
{"ticker":"WTFC","date":"2015-01-21","pret":-0.01889,"close":42.83}
{"ticker":"WTFC","date":"2015-01-22","pret":0.0058,"close":45.08}
{"ticker":"WTFC","date":"2015-01-23","pret":0.0401,"close":44.4}
{"ticker":"WTFC","date":"2015-01-26","pret":-0.01747,"close":44.81}
{"ticker":"WTFC","date":"2015-01-27","pret":0.00113,"close":44.23}
{"ticker":"WTFC","date":"2015-01-28","pret":0.00383,"close":43.12}
{"ticker":"WTFC","date":"2015-01-29","pret":-0.02712,"close":43.97}
{"ticker":"WTFC","date":"2015-01-30","pret":0.00553,"close":43.47}
{"ticker":"WTFC","date":"2015-02-02","pret":0.00527,"close":44.69}
{"ticker":"WTFC","date":"2015-02-03","pret":0.02617,"close":45.47}
{"ticker":"WTFC","date":"2015-02-04","pret":0.01041,"close":45.35}
{"ticker":"WTFC","date":"2015-02-05","pret":0.00571,"close":46.64}
{"ticker":"WTFC","date":"2015-02-06","pret":0.02617,"close":47.02}
{"ticker":"WTFC","date":"2015-02-09","pret":-0.00064,"close":46.47}
{"ticker":"WTFC","date":"2015-02-10","pret":0.00256,"close":46.78}
{"ticker":"WTFC","date":"2015-02-11","pret":-0.00555,"close":46.61}
{"ticker":"WTFC","date":"2015-02-12","pret":0.00492,"close":47.68}
{"ticker":"WTFC","date":"2015-02-13","pret":0.0146,"close":47.8}
{"ticker":"WTFC","date":"2015-02-17","pret":0,"close":48.29}
{"ticker":"WTFC","date":"2015-02-18","pret":0.00941,"close":47.04}
{"ticker":"WTFC","date":"2015-02-19","pret":-0.02273,"close":47.03}
{"ticker":"WTFC","date":"2015-02-20","pret":0.00234,"close":47.69}
{"ticker":"WTFC","date":"2015-02-23","pret":0.00741,"close":47.73}
{"ticker":"WTFC","date":"2015-02-24","pret":0.00714,"close":47.83}
{"ticker":"WTFC","date":"2015-02-25","pret":0.00126,"close":47.43}
{"ticker":"WTFC","date":"2015-02-26","pret":-0.00819,"close":47.52}
{"ticker":"WTFC","date":"2015-02-27","pret":-0.00169,"close":47.09}
{"ticker":"WTFC","date":"2015-03-02","pret":-0.00827,"close":47.4}
{"ticker":"WTFC","date":"2015-03-03","pret":0.00996,"close":47.29}
{"ticker":"WTFC","date":"2015-03-04","pret":-0.00996,"close":46.93}
{"ticker":"WTFC","date":"2015-03-05","pret":-0.00213,"close":46.89}
{"ticker":"WTFC","date":"2015-03-06","pret":-0.0015,"close":47.05}
{"ticker":"WTFC","date":"2015-03-09","pret":0.00915,"close":47.41}
{"ticker":"WTFC","date":"2015-03-10","pret":-0.00318,"close":46.49}
{"ticker":"WTFC","date":"2015-03-11","pret":-0.0081,"close":47.19}
{"ticker":"WTFC","date":"2015-03-12","pret":0.02056,"close":48.69}
{"ticker":"WTFC","date":"2015-03-13","pret":0.02302,"close":48.44}
{"ticker":"WTFC","date":"2015-03-16","pret":-0.00493,"close":48.01}
{"ticker":"WTFC","date":"2015-03-17","pret":-0.01599,"close":47.91}
{"ticker":"WTFC","date":"2015-03-18","pret":0.00251,"close":47.6}
{"ticker":"WTFC","date":"2015-03-19","pret":-0.00586,"close":47.46}
{"ticker":"WTFC","date":"2015-03-20","pret":0,"close":47.88}
{"ticker":"WTFC","date":"2015-03-23","pret":0.00753,"close":47.69}
{"ticker":"WTFC","date":"2015-03-24","pret":-0.00795,"close":47.67}
{"ticker":"WTFC","date":"2015-03-25","pret":0.00398,"close":46.88}
{"ticker":"WTFC","date":"2015-03-26","pret":-0.02008,"close":47.12}
{"ticker":"WTFC","date":"2015-03-27","pret":0.00723,"close":46.85}
{"ticker":"WTFC","date":"2015-03-30","pret":-0.00233,"close":47.39}
{"ticker":"WTFC","date":"2015-03-31","pret":0.00488,"close":47.68}
{"ticker":"WTFC","date":"2015-04-01","pret":0.00527,"close":47.86}
{"ticker":"WTFC","date":"2015-04-02","pret":0.00734,"close":48}
{"ticker":"WTFC","date":"2015-04-06","pret":-0.00377,"close":47.74}
{"ticker":"WTFC","date":"2015-04-07","pret":-0.00042,"close":48.01}
{"ticker":"WTFC","date":"2015-04-08","pret":0.00419,"close":48.08}
{"ticker":"WTFC","date":"2015-04-09","pret":0.00458,"close":47.9}
{"ticker":"WTFC","date":"2015-04-10","pret":0.00083,"close":47.88}
{"ticker":"WTFC","date":"2015-04-13","pret":-0.00354,"close":48.44}
{"ticker":"WTFC","date":"2015-04-14","pret":0.00685,"close":48.22}
{"ticker":"WTFC","date":"2015-04-15","pret":0.00062,"close":48.77}
{"ticker":"WTFC","date":"2015-04-16","pret":0.01966,"close":49.3}
{"ticker":"WTFC","date":"2015-04-17","pret":-0.00631,"close":48.64}
{"ticker":"WTFC","date":"2015-04-20","pret":-0.00368,"close":49.05}
{"ticker":"WTFC","date":"2015-04-21","pret":0.00816,"close":48.83}
{"ticker":"WTFC","date":"2015-04-22","pret":-0.00489,"close":49.03}
{"ticker":"WTFC","date":"2015-04-23","pret":-0.00409,"close":48.98}
{"ticker":"WTFC","date":"2015-04-24","pret":0.00491,"close":48.62}
{"ticker":"WTFC","date":"2015-04-27","pret":-0.00943,"close":48.66}
{"ticker":"WTFC","date":"2015-04-28","pret":0.00267,"close":49.27}
{"ticker":"WTFC","date":"2015-04-29","pret":0.00798,"close":49.23}
{"ticker":"WTFC","date":"2015-04-30","pret":-0.00245,"close":48.74}
{"ticker":"WTFC","date":"2015-05-01","pret":-0.0043,"close":49.13}
{"ticker":"WTFC","date":"2015-05-04","pret":0.00838,"close":49.19}
{"ticker":"WTFC","date":"2015-05-05","pret":-0.00346,"close":48.82}
{"ticker":"WTFC","date":"2015-05-06","pret":-0.00307,"close":49.08}
{"ticker":"WTFC","date":"2015-05-07","pret":0.00245,"close":48.97}
{"ticker":"WTFC","date":"2015-05-08","pret":0.00652,"close":49.19}
{"ticker":"WTFC","date":"2015-05-11","pret":-0.00386,"close":49.43}
{"ticker":"WTFC","date":"2015-05-12","pret":0.00407,"close":49.58}
{"ticker":"WTFC","date":"2015-05-13","pret":0.00385,"close":50.11}
{"ticker":"WTFC","date":"2015-05-14","pret":0.01465,"close":50.59}
{"ticker":"WTFC","date":"2015-05-15","pret":0.00596,"close":49.95}
{"ticker":"WTFC","date":"2015-05-18","pret":-0.00895,"close":50.89}
{"ticker":"WTFC","date":"2015-05-19","pret":0.0188,"close":51.49}
{"ticker":"WTFC","date":"2015-05-20","pret":0.01092,"close":50.88}
{"ticker":"WTFC","date":"2015-05-21","pret":-0.01603,"close":50.69}
{"ticker":"WTFC","date":"2015-05-22","pret":-0.00099,"close":50.34}
{"ticker":"WTFC","date":"2015-05-26","pret":-0.01071,"close":49.96}
{"ticker":"WTFC","date":"2015-05-27","pret":0.0008,"close":50.47}
{"ticker":"WTFC","date":"2015-05-28","pret":0.00833,"close":50.73}
{"ticker":"WTFC","date":"2015-05-29","pret":0.00414,"close":50.1}
{"ticker":"WTFC","date":"2015-06-01","pret":-0.00929,"close":49.85}
{"ticker":"WTFC","date":"2015-06-02","pret":-0.01098,"close":50.56}
{"ticker":"WTFC","date":"2015-06-03","pret":0.02028,"close":51.27}
{"ticker":"WTFC","date":"2015-06-04","pret":0.00256,"close":50.43}
{"ticker":"WTFC","date":"2015-06-05","pret":-0.00531,"close":51.71}
{"ticker":"WTFC","date":"2015-06-08","pret":0.01586,"close":52.08}
{"ticker":"WTFC","date":"2015-06-09","pret":0.00986,"close":52.45}
{"ticker":"WTFC","date":"2015-06-10","pret":0.01337,"close":53.08}
{"ticker":"WTFC","date":"2015-06-11","pret":0.00492,"close":53.21}
{"ticker":"WTFC","date":"2015-06-12","pret":0.00452,"close":53.15}
{"ticker":"WTFC","date":"2015-06-15","pret":-0.01134,"close":52.76}
{"ticker":"WTFC","date":"2015-06-16","pret":-0.00171,"close":53.39}
{"ticker":"WTFC","date":"2015-06-17","pret":0.02185,"close":52.16}
{"ticker":"WTFC","date":"2015-06-18","pret":-0.02662,"close":52.56}
{"ticker":"WTFC","date":"2015-06-19","pret":0.00458,"close":52.36}
{"ticker":"WTFC","date":"2015-06-22","pret":0.00627,"close":52.92}
{"ticker":"WTFC","date":"2015-06-23","pret":0.00604,"close":53.44}
{"ticker":"WTFC","date":"2015-06-24","pret":0.00451,"close":53.36}
{"ticker":"WTFC","date":"2015-06-25","pret":0.00523,"close":53.62}
{"ticker":"WTFC","date":"2015-06-26","pret":0.00372,"close":53.97}
{"ticker":"WTFC","date":"2015-06-29","pret":-0.00353,"close":52.86}
{"ticker":"WTFC","date":"2015-06-30","pret":-0.00242,"close":53.38}
{"ticker":"WTFC","date":"2015-07-01","pret":0.00966,"close":53.86}
{"ticker":"WTFC","date":"2015-07-02","pret":-0.00538,"close":52.98}
{"ticker":"WTFC","date":"2015-07-06","pret":-0.02905,"close":52.85}
{"ticker":"WTFC","date":"2015-07-07","pret":0.00744,"close":52.05}
{"ticker":"WTFC","date":"2015-07-08","pret":-0.02054,"close":51.81}
{"ticker":"WTFC","date":"2015-07-09","pret":0.01559,"close":52.31}
{"ticker":"WTFC","date":"2015-07-10","pret":0.01366,"close":53}
{"ticker":"WTFC","date":"2015-07-13","pret":0.00807,"close":53.25}
{"ticker":"WTFC","date":"2015-07-14","pret":-0.00863,"close":53.55}
{"ticker":"WTFC","date":"2015-07-15","pret":0.017,"close":53.92}
{"ticker":"WTFC","date":"2015-07-16","pret":0.03137,"close":55.21}
{"ticker":"WTFC","date":"2015-07-17","pret":-0.0045,"close":54.95}
{"ticker":"WTFC","date":"2015-07-20","pret":-0.00361,"close":55.29}
{"ticker":"WTFC","date":"2015-07-21","pret":0.00253,"close":54.7}
{"ticker":"WTFC","date":"2015-07-22","pret":-0.01126,"close":55.31}
{"ticker":"WTFC","date":"2015-07-23","pret":0.01162,"close":54.54}
{"ticker":"WTFC","date":"2015-07-24","pret":-0.01766,"close":54.11}
{"ticker":"WTFC","date":"2015-07-27","pret":-0.01369,"close":53.49}
{"ticker":"WTFC","date":"2015-07-28","pret":0.00705,"close":53.5}
{"ticker":"WTFC","date":"2015-07-29","pret":-0.00649,"close":53.78}
{"ticker":"WTFC","date":"2015-07-30","pret":0.00019,"close":54.18}
{"ticker":"WTFC","date":"2015-07-31","pret":0.00889,"close":53.92}
{"ticker":"WTFC","date":"2015-08-03","pret":-0.00296,"close":54.07}
{"ticker":"WTFC","date":"2015-08-04","pret":-0.00296,"close":53.75}
{"ticker":"WTFC","date":"2015-08-05","pret":0.00537,"close":54.11}
{"ticker":"WTFC","date":"2015-08-06","pret":0.00295,"close":53.86}
{"ticker":"WTFC","date":"2015-08-07","pret":-0.01222,"close":53.55}
{"ticker":"WTFC","date":"2015-08-10","pret":0.00539,"close":54.15}
{"ticker":"WTFC","date":"2015-08-11","pret":-0.00557,"close":53.4}
{"ticker":"WTFC","date":"2015-08-12","pret":-0.00936,"close":52.69}
{"ticker":"WTFC","date":"2015-08-13","pret":-0.00983,"close":53.41}
{"ticker":"WTFC","date":"2015-08-14","pret":0.01208,"close":53.98}
{"ticker":"WTFC","date":"2015-08-17","pret":0.01175,"close":54.32}
{"ticker":"WTFC","date":"2015-08-18","pret":0.00868,"close":54.58}
{"ticker":"WTFC","date":"2015-08-19","pret":-0.00018,"close":53.76}
{"ticker":"WTFC","date":"2015-08-20","pret":-0.02081,"close":52.64}
{"ticker":"WTFC","date":"2015-08-21","pret":-0.02548,"close":52.18}
{"ticker":"WTFC","date":"2015-08-24","pret":-0.0317,"close":50.04}
{"ticker":"WTFC","date":"2015-08-25","pret":0.01793,"close":48.83}
{"ticker":"WTFC","date":"2015-08-26","pret":-0.03013,"close":50.16}
{"ticker":"WTFC","date":"2015-08-27","pret":0.01637,"close":50.74}
{"ticker":"WTFC","date":"2015-08-28","pret":-0.00139,"close":50.48}
{"ticker":"WTFC","date":"2015-08-31","pret":-0.00338,"close":51}
{"ticker":"WTFC","date":"2015-09-01","pret":-0.00219,"close":49.51}
{"ticker":"WTFC","date":"2015-09-02","pret":-0.001,"close":50.48}
{"ticker":"WTFC","date":"2015-09-03","pret":0.01052,"close":51.06}
{"ticker":"WTFC","date":"2015-09-04","pret":-0.00316,"close":50.74}
{"ticker":"WTFC","date":"2015-09-08","pret":0.01903,"close":52.35}
{"ticker":"WTFC","date":"2015-09-09","pret":0.02893,"close":52.18}
{"ticker":"WTFC","date":"2015-09-10","pret":-0.01503,"close":52.79}
{"ticker":"WTFC","date":"2015-09-11","pret":0.00402,"close":53.03}
{"ticker":"WTFC","date":"2015-09-14","pret":0.0112,"close":53.32}
{"ticker":"WTFC","date":"2015-09-15","pret":0.00602,"close":53.97}
{"ticker":"WTFC","date":"2015-09-16","pret":0.01212,"close":53.85}
{"ticker":"WTFC","date":"2015-09-17","pret":-0.00074,"close":52.56}
{"ticker":"WTFC","date":"2015-09-18","pret":-0.04245,"close":51.24}
{"ticker":"WTFC","date":"2015-09-21","pret":0.00097,"close":51.76}
{"ticker":"WTFC","date":"2015-09-22","pret":-0.01108,"close":51.52}
{"ticker":"WTFC","date":"2015-09-23","pret":0.00915,"close":51.78}
{"ticker":"WTFC","date":"2015-09-24","pret":-0.00369,"close":52.09}
{"ticker":"WTFC","date":"2015-09-25","pret":0.0244,"close":52.88}
{"ticker":"WTFC","date":"2015-09-28","pret":-0.0038,"close":52.39}
{"ticker":"WTFC","date":"2015-09-29","pret":0.00209,"close":52.68}
{"ticker":"WTFC","date":"2015-09-30","pret":0.01322,"close":53.43}
{"ticker":"WTFC","date":"2015-10-01","pret":-0.00075,"close":53.19}
{"ticker":"WTFC","date":"2015-10-02","pret":-0.01666,"close":52.05}
{"ticker":"WTFC","date":"2015-10-05","pret":0.00153,"close":53.44}
{"ticker":"WTFC","date":"2015-10-06","pret":0.01888,"close":53.52}
{"ticker":"WTFC","date":"2015-10-07","pret":0.00783,"close":54.11}
{"ticker":"WTFC","date":"2015-10-08","pret":0.00241,"close":54.28}
{"ticker":"WTFC","date":"2015-10-09","pret":0.00092,"close":53.57}
{"ticker":"WTFC","date":"2015-10-12","pret":-0.00556,"close":54.25}
{"ticker":"WTFC","date":"2015-10-13","pret":0.0122,"close":54.48}
{"ticker":"WTFC","date":"2015-10-14","pret":-0.0011,"close":52.59}
{"ticker":"WTFC","date":"2015-10-15","pret":-0.04438,"close":49.67}
{"ticker":"WTFC","date":"2015-10-16","pret":-0.04766,"close":48.71}
{"ticker":"WTFC","date":"2015-10-19","pret":-0.02574,"close":48.89}
{"ticker":"WTFC","date":"2015-10-20","pret":0.01173,"close":49.4}
{"ticker":"WTFC","date":"2015-10-21","pret":0.01301,"close":48.69}
{"ticker":"WTFC","date":"2015-10-22","pret":-0.01382,"close":49.36}
{"ticker":"WTFC","date":"2015-10-23","pret":0.01322,"close":50.06}
{"ticker":"WTFC","date":"2015-10-26","pret":0.01245,"close":49.53}
{"ticker":"WTFC","date":"2015-10-27","pret":-0.01386,"close":49.49}
{"ticker":"WTFC","date":"2015-10-28","pret":-0.00122,"close":51.52}
{"ticker":"WTFC","date":"2015-10-29","pret":0.04437,"close":51.45}
{"ticker":"WTFC","date":"2015-10-30","pret":0.00039,"close":50.49}
{"ticker":"WTFC","date":"2015-11-02","pret":-0.01463,"close":51.57}
{"ticker":"WTFC","date":"2015-11-03","pret":0.01308,"close":51.97}
{"ticker":"WTFC","date":"2015-11-04","pret":0.01119,"close":51.88}
{"ticker":"WTFC","date":"2015-11-05","pret":-0.00058,"close":52.43}
{"ticker":"WTFC","date":"2015-11-06","pret":0.0207,"close":53.6}
{"ticker":"WTFC","date":"2015-11-09","pret":0.00768,"close":53}
{"ticker":"WTFC","date":"2015-11-10","pret":-0.01352,"close":52.78}
{"ticker":"WTFC","date":"2015-11-11","pret":0.00566,"close":52.13}
{"ticker":"WTFC","date":"2015-11-12","pret":-0.0261,"close":51.04}
{"ticker":"WTFC","date":"2015-11-13","pret":-0.02304,"close":50.33}
{"ticker":"WTFC","date":"2015-11-16","pret":-0.00555,"close":50.65}
{"ticker":"WTFC","date":"2015-11-17","pret":0.01047,"close":51.06}
{"ticker":"WTFC","date":"2015-11-18","pret":0.00783,"close":51.85}
{"ticker":"WTFC","date":"2015-11-19","pret":0.01298,"close":51.48}
{"ticker":"WTFC","date":"2015-11-20","pret":-0.00251,"close":51.91}
{"ticker":"WTFC","date":"2015-11-23","pret":0.00289,"close":51.84}
{"ticker":"WTFC","date":"2015-11-24","pret":-0.00889,"close":52.2}
{"ticker":"WTFC","date":"2015-11-25","pret":0.01618,"close":52.45}
{"ticker":"WTFC","date":"2015-11-26"}
{"ticker":"WTFC","date":"2015-11-27","pret":0.0021,"close":52.51}
{"ticker":"WTFC","date":"2015-11-30","pret":0.00456,"close":52.63}
{"ticker":"WTFC","date":"2015-12-01","pret":0.00076,"close":52.71}
{"ticker":"WTFC","date":"2015-12-02","pret":0.00152,"close":51.8}
{"ticker":"WTFC","date":"2015-12-03","pret":-0.01238,"close":51.21}
{"ticker":"WTFC","date":"2015-12-04","pret":-0.01779,"close":52.29}
{"ticker":"WTFC","date":"2015-12-07","pret":0.02047,"close":51.2}
{"ticker":"WTFC","date":"2015-12-08","pret":-0.02732,"close":50.61}
{"ticker":"WTFC","date":"2015-12-09","pret":-0.00967,"close":49.01}
{"ticker":"WTFC","date":"2015-12-10","pret":-0.02898,"close":49.2}
{"ticker":"WTFC","date":"2015-12-11","pret":-0.01876,"close":48.1}
{"ticker":"WTFC","date":"2015-12-14","pret":0.00374,"close":48.11}
{"ticker":"WTFC","date":"2015-12-15","pret":0.00887,"close":49.3}
{"ticker":"WTFC","date":"2015-12-16","pret":0.01973,"close":50.14}
{"ticker":"WTFC","date":"2015-12-17"}
{"ticker":"WTFC","date":"2015-12-18","pret":-0.01318,"close":48.91}
{"ticker":"WTFC","date":"2015-12-21","pret":-0.00204,"close":48.56}
{"ticker":"WTFC","date":"2015-12-22","pret":0.00123,"close":48.74}
{"ticker":"WTFC","date":"2015-12-23","pret":0.00143,"close":49.19}
{"ticker":"WTFC","date":"2015-12-24","pret":0.00326,"close":49.27}
{"ticker":"WTFC","date":"2015-12-28","pret":-0.00448,"close":49.27}
{"ticker":"WTFC","date":"2015-12-29","pret":0.01178,"close":49.86}
{"ticker":"WTFC","date":"2015-12-30","pret":0.00483,"close":49.17}
{"ticker":"WTFC","date":"2015-12-31","pret":-0.01396,"close":48.52}
{"ticker":"WTFC","date":"2016-01-04","pret":-0.03082,"close":47.27}
{"ticker":"WTFC","date":"2016-01-05","pret":-0.00231,"close":47.53}
{"ticker":"WTI","date":"2015-01-02","pret":-0.00137,"close":7.43}
{"ticker":"WTI","date":"2015-01-05","pret":-0.01105,"close":6.73}
{"ticker":"WTI","date":"2015-01-06","pret":-0.08248,"close":6.25}
{"ticker":"WTI","date":"2015-01-07","pret":-0.02443,"close":6.2}
{"ticker":"WTI","date":"2015-01-08","pret":0.01076,"close":6.25}
{"ticker":"WTI","date":"2015-01-09","pret":-0.04376,"close":6.11}
{"ticker":"WTI","date":"2015-01-12","pret":-0.05247,"close":6.03}
{"ticker":"WTI","date":"2015-01-13","pret":0.01338,"close":5.96}
{"ticker":"WTI","date":"2015-01-14","pret":-0.02865,"close":6.13}
{"ticker":"WTI","date":"2015-01-15","pret":0.08201,"close":5.87}
{"ticker":"WTI","date":"2015-01-16","pret":-0.06843,"close":5.87}
{"ticker":"WTI","date":"2015-01-20","pret":-0.02217,"close":5.71}
{"ticker":"WTI","date":"2015-01-21","pret":0.00172,"close":5.69}
{"ticker":"WTI","date":"2015-01-22","pret":-0.01212,"close":5.63}
{"ticker":"WTI","date":"2015-01-23","pret":-0.01935,"close":5.55}
{"ticker":"WTI","date":"2015-01-26","pret":-0.00713,"close":5.42}
{"ticker":"WTI","date":"2015-01-27","pret":-0.04015,"close":5.52}
{"ticker":"WTI","date":"2015-01-28","pret":0.02392,"close":5.14}
{"ticker":"WTI","date":"2015-01-29","pret":-0.05225,"close":4.97}
{"ticker":"WTI","date":"2015-01-30","pret":-0.05716,"close":5.06}
{"ticker":"WTI","date":"2015-02-02","pret":0.04171,"close":5.52}
{"ticker":"WTI","date":"2015-02-03","pret":0.10517,"close":6.25}
{"ticker":"WTI","date":"2015-02-04","pret":0.07423,"close":5.44}
{"ticker":"WTI","date":"2015-02-05","pret":-0.10807,"close":5.92}
{"ticker":"WTI","date":"2015-02-06","pret":0.09498,"close":6.31}
{"ticker":"WTI","date":"2015-02-09","pret":0.05917,"close":6.62}
{"ticker":"WTI","date":"2015-02-10","pret":0.02908,"close":6.26}
{"ticker":"WTI","date":"2015-02-11","pret":-0.0899,"close":5.98}
{"ticker":"WTI","date":"2015-02-12","pret":0.03566,"close":6.14}
{"ticker":"WTI","date":"2015-02-13","pret":0.01108,"close":6.55}
{"ticker":"WTI","date":"2015-02-17","pret":0.02027,"close":6.68}
{"ticker":"WTI","date":"2015-02-18","pret":0.01531,"close":6.35}
{"ticker":"WTI","date":"2015-02-19","pret":-0.06758,"close":6.33}
{"ticker":"WTI","date":"2015-02-20","pret":0.032,"close":6.25}
{"ticker":"WTI","date":"2015-02-23","pret":-0.032,"close":6.11}
{"ticker":"WTI","date":"2015-02-24","pret":0.01132,"close":5.96}
{"ticker":"WTI","date":"2015-02-25","pret":-0.02112,"close":6.13}
{"ticker":"WTI","date":"2015-02-26","pret":-0.00824,"close":5.92}
{"ticker":"WTI","date":"2015-02-27","pret":-0.00998,"close":5.97}
{"ticker":"WTI","date":"2015-03-02","pret":-0.01178,"close":5.84}
{"ticker":"WTI","date":"2015-03-03","pret":-0.0085,"close":5.82}
{"ticker":"WTI","date":"2015-03-04","pret":-0.01029,"close":5.83}
{"ticker":"WTI","date":"2015-03-05","pret":-0.0262,"close":6.23}
{"ticker":"WTI","date":"2015-03-06","pret":0.07005,"close":6.35}
{"ticker":"WTI","date":"2015-03-09","pret":0.04674,"close":6.16}
{"ticker":"WTI","date":"2015-03-10","pret":-0.04674,"close":5.81}
{"ticker":"WTI","date":"2015-03-11","pret":-0.03356,"close":5.65}
{"ticker":"WTI","date":"2015-03-12","pret":-0.02944,"close":5.55}
{"ticker":"WTI","date":"2015-03-13","pret":-0.05046,"close":5.3}
{"ticker":"WTI","date":"2015-03-16","pret":-0.03193,"close":5.15}
{"ticker":"WTI","date":"2015-03-17","pret":-0.02512,"close":4.92}
{"ticker":"WTI","date":"2015-03-18","pret":-0.05842,"close":5.14}
{"ticker":"WTI","date":"2015-03-19","pret":0.03666,"close":5.11}
{"ticker":"WTI","date":"2015-03-20","pret":0.03537,"close":5.04}
{"ticker":"WTI","date":"2015-03-23","pret":-0.03537,"close":4.94}
{"ticker":"WTI","date":"2015-03-24","pret":0,"close":5.05}
{"ticker":"WTI","date":"2015-03-25","pret":0.01587,"close":5.25}
{"ticker":"WTI","date":"2015-03-26","pret":0.06294,"close":5.43}
{"ticker":"WTI","date":"2015-03-27","pret":-0.02243,"close":5.17}
{"ticker":"WTI","date":"2015-03-30","pret":-0.01524,"close":5.13}
{"ticker":"WTI","date":"2015-03-31","pret":-0.03119,"close":5.11}
{"ticker":"WTI","date":"2015-04-01","pret":0.01572,"close":5.22}
{"ticker":"WTI","date":"2015-04-02","pret":0.00777,"close":5.35}
{"ticker":"WTI","date":"2015-04-06","pret":0.04722,"close":5.9}
{"ticker":"WTI","date":"2015-04-07","pret":0.06949,"close":6.03}
{"ticker":"WTI","date":"2015-04-08","pret":0.03717,"close":5.73}
{"ticker":"WTI","date":"2015-04-09","pret":-0.04062,"close":5.84}
{"ticker":"WTI","date":"2015-04-10","pret":0.01372,"close":5.91}
{"ticker":"WTI","date":"2015-04-13","pret":0.0219,"close":6.05}
{"ticker":"WTI","date":"2015-04-14","pret":0.01324,"close":6.35}
{"ticker":"WTI","date":"2015-04-15","pret":0.05129,"close":6.85}
{"ticker":"WTI","date":"2015-04-16","pret":0.05324,"close":6.86}
{"ticker":"WTI","date":"2015-04-17","pret":0.00738,"close":6.74}
{"ticker":"WTI","date":"2015-04-20","pret":-0.00738,"close":6.77}
{"ticker":"WTI","date":"2015-04-21","pret":0.00591,"close":6.33}
{"ticker":"WTI","date":"2015-04-22","pret":-0.06857,"close":6.27}
{"ticker":"WTI","date":"2015-04-23","pret":-0.00158,"close":6.36}
{"ticker":"WTI","date":"2015-04-24","pret":0.00316,"close":6.26}
{"ticker":"WTI","date":"2015-04-27","pret":-0.01587,"close":5.88}
{"ticker":"WTI","date":"2015-04-28","pret":-0.06443,"close":5.93}
{"ticker":"WTI","date":"2015-04-29","pret":0.0068,"close":6.31}
{"ticker":"WTI","date":"2015-04-30","pret":0.07665,"close":6.43}
{"ticker":"WTI","date":"2015-05-01","pret":-0.0063,"close":6.21}
{"ticker":"WTI","date":"2015-05-04","pret":-0.01753,"close":6.32}
{"ticker":"WTI","date":"2015-05-05","pret":0.0471,"close":6.46}
{"ticker":"WTI","date":"2015-05-06","pret":0.01673,"close":6.19}
{"ticker":"WTI","date":"2015-05-07","pret":-0.09155,"close":5.73}
{"ticker":"WTI","date":"2015-05-08","pret":-0.03533,"close":6.01}
{"ticker":"WTI","date":"2015-05-11","pret":0.03533,"close":5.79}
{"ticker":"WTI","date":"2015-05-12","pret":-0.04048,"close":5.86}
{"ticker":"WTI","date":"2015-05-13","pret":0.02381,"close":5.78}
{"ticker":"WTI","date":"2015-05-14","pret":-0.02553,"close":5.58}
{"ticker":"WTI","date":"2015-05-15","pret":-0.04586,"close":5.7}
{"ticker":"WTI","date":"2015-05-18","pret":0.02672,"close":5.56}
{"ticker":"WTI","date":"2015-05-19","pret":-0.02672,"close":5.19}
{"ticker":"WTI","date":"2015-05-20","pret":-0.06334,"close":5.15}
{"ticker":"WTI","date":"2015-05-21","pret":0.00384,"close":5.42}
{"ticker":"WTI","date":"2015-05-22","pret":0.02085,"close":5.32}
{"ticker":"WTI","date":"2015-05-26","pret":-0.02469,"close":5.11}
{"ticker":"WTI","date":"2015-05-27","pret":-0.01942,"close":5.18}
{"ticker":"WTI","date":"2015-05-28","pret":0,"close":5.19}
{"ticker":"WTI","date":"2015-05-29","pret":0.01942,"close":5.41}
{"ticker":"WTI","date":"2015-06-01","pret":0.04144,"close":5.27}
{"ticker":"WTI","date":"2015-06-02","pret":-0.02239,"close":5.48}
{"ticker":"WTI","date":"2015-06-03","pret":0.02054,"close":5.33}
{"ticker":"WTI","date":"2015-06-04","pret":-0.03002,"close":5.23}
{"ticker":"WTI","date":"2015-06-05","pret":-0.01923,"close":5.28}
{"ticker":"WTI","date":"2015-06-08","pret":0.01923,"close":5.29}
{"ticker":"WTI","date":"2015-06-09","pret":0.0226,"close":5.37}
{"ticker":"WTI","date":"2015-06-10","pret":0.01295,"close":5.48}
{"ticker":"WTI","date":"2015-06-11","pret":0.00367,"close":5.4}
{"ticker":"WTI","date":"2015-06-12","pret":-0.01849,"close":5.29}
{"ticker":"WTI","date":"2015-06-15","pret":-0.02074,"close":5.36}
{"ticker":"WTI","date":"2015-06-16","pret":0.01512,"close":5.39}
{"ticker":"WTI","date":"2015-06-17","pret":0.01674,"close":5.41}
{"ticker":"WTI","date":"2015-06-18","pret":0,"close":5.42}
{"ticker":"WTI","date":"2015-06-19","pret":-0.00185,"close":5.49}
{"ticker":"WTI","date":"2015-06-22","pret":0.0165,"close":5.62}
{"ticker":"WTI","date":"2015-06-23","pret":0.0198,"close":5.67}
{"ticker":"WTI","date":"2015-06-24","pret":0.00887,"close":5.68}
{"ticker":"WTI","date":"2015-06-25","pret":-0.00354,"close":5.74}
{"ticker":"WTI","date":"2015-06-26","pret":0.01234,"close":5.67}
{"ticker":"WTI","date":"2015-06-29","pret":-0.02842,"close":5.37}
{"ticker":"WTI","date":"2015-06-30","pret":-0.01635,"close":5.48}
{"ticker":"WTI","date":"2015-07-01","pret":-0.00735,"close":5.16}
{"ticker":"WTI","date":"2015-07-02","pret":-0.02806,"close":5.14}
{"ticker":"WTI","date":"2015-07-06","pret":-0.03869,"close":4.81}
{"ticker":"WTI","date":"2015-07-07","pret":-0.0652,"close":4.85}
{"ticker":"WTI","date":"2015-07-08","pret":0,"close":4.54}
{"ticker":"WTI","date":"2015-07-09","pret":-0.01271,"close":4.75}
{"ticker":"WTI","date":"2015-07-10","pret":0.03148,"close":4.67}
{"ticker":"WTI","date":"2015-07-13","pret":-0.04005,"close":4.66}
{"ticker":"WTI","date":"2015-07-14","pret":-0.01299,"close":4.91}
{"ticker":"WTI","date":"2015-07-15","pret":0.05097,"close":4.6}
{"ticker":"WTI","date":"2015-07-16","pret":-0.04013,"close":4.55}
{"ticker":"WTI","date":"2015-07-17","pret":-0.01959,"close":4.43}
{"ticker":"WTI","date":"2015-07-20","pret":-0.02673,"close":4.3}
{"ticker":"WTI","date":"2015-07-21","pret":-0.01593,"close":4.48}
{"ticker":"WTI","date":"2015-07-22","pret":0.02715,"close":4.36}
{"ticker":"WTI","date":"2015-07-23","pret":-0.01122,"close":4.52}
{"ticker":"WTI","date":"2015-07-24","pret":0.0179,"close":4.27}
{"ticker":"WTI","date":"2015-07-27","pret":-0.08078,"close":3.99}
{"ticker":"WTI","date":"2015-07-28","pret":-0.03423,"close":3.88}
{"ticker":"WTI","date":"2015-07-29","pret":-0.04062,"close":4.08}
{"ticker":"WTI","date":"2015-07-30","pret":0.04558,"close":4.03}
{"ticker":"WTI","date":"2015-07-31","pret":-0.00496,"close":3.77}
{"ticker":"WTI","date":"2015-08-03","pret":-0.08566,"close":3.44}
{"ticker":"WTI","date":"2015-08-04","pret":-0.06147,"close":3.45}
{"ticker":"WTI","date":"2015-08-05","pret":0.01997,"close":3.2}
{"ticker":"WTI","date":"2015-08-06","pret":-0.1295,"close":3.69}
{"ticker":"WTI","date":"2015-08-07","pret":0.16284,"close":3.29}
{"ticker":"WTI","date":"2015-08-10","pret":-0.08552,"close":3.58}
{"ticker":"WTI","date":"2015-08-11","pret":0.02643,"close":3.47}
{"ticker":"WTI","date":"2015-08-12","pret":0,"close":3.58}
{"ticker":"WTI","date":"2015-08-13","pret":0.00866,"close":3.4}
{"ticker":"WTI","date":"2015-08-14","pret":-0.02326,"close":3.34}
{"ticker":"WTI","date":"2015-08-17","pret":-0.03898,"close":3.39}
{"ticker":"WTI","date":"2015-08-18","pret":0.02417,"close":3.35}
{"ticker":"WTI","date":"2015-08-19","pret":-0.01807,"close":3.13}
{"ticker":"WTI","date":"2015-08-20","pret":-0.05626,"close":3.03}
{"ticker":"WTI","date":"2015-08-21","pret":-0.04606,"close":2.82}
{"ticker":"WTI","date":"2015-08-24","pret":-0.1643,"close":2.71}
{"ticker":"WTI","date":"2015-08-25","pret":0.25131,"close":2.69}
{"ticker":"WTI","date":"2015-08-26","pret":-0.16397,"close":2.84}
{"ticker":"WTI","date":"2015-08-27","pret":0.06681,"close":2.99}
{"ticker":"WTI","date":"2015-08-28","pret":0.03673,"close":3.22}
{"ticker":"WTI","date":"2015-08-31","pret":0.02908,"close":3.57}
{"ticker":"WTI","date":"2015-09-01","pret":0.13114,"close":3.54}
{"ticker":"WTI","date":"2015-09-02","pret":0.00834,"close":3.5}
{"ticker":"WTI","date":"2015-09-03","pret":-0.01958,"close":3.43}
{"ticker":"WTI","date":"2015-09-04","pret":-0.04625,"close":3.6}
{"ticker":"WTI","date":"2015-09-08","pret":0.05749,"close":3.53}
{"ticker":"WTI","date":"2015-09-09","pret":0,"close":3.35}
{"ticker":"WTI","date":"2015-09-10","pret":-0.0664,"close":3.24}
{"ticker":"WTI","date":"2015-09-11","pret":-0.05523,"close":3.08}
{"ticker":"WTI","date":"2015-09-14","pret":-0.0159,"close":3.07}
{"ticker":"WTI","date":"2015-09-15","pret":-0.03258,"close":3.27}
{"ticker":"WTI","date":"2015-09-16","pret":0.11262,"close":3.61}
{"ticker":"WTI","date":"2015-09-17","pret":0.05188,"close":3.76}
{"ticker":"WTI","date":"2015-09-18","pret":0.01947,"close":3.68}
{"ticker":"WTI","date":"2015-09-21","pret":0.0191,"close":3.65}
{"ticker":"WTI","date":"2015-09-22","pret":-0.04421,"close":3.54}
{"ticker":"WTI","date":"2015-09-23","pret":0.01402,"close":3.42}
{"ticker":"WTI","date":"2015-09-24","pret":-0.06919,"close":3.41}
{"ticker":"WTI","date":"2015-09-25","pret":0.02941,"close":3.25}
{"ticker":"WTI","date":"2015-09-28","pret":-0.07835,"close":3.09}
{"ticker":"WTI","date":"2015-09-29","pret":0.04595,"close":3.04}
{"ticker":"WTI","date":"2015-09-30","pret":-0.08756,"close":3}
{"ticker":"WTI","date":"2015-10-01","pret":0.00326,"close":2.9}
{"ticker":"WTI","date":"2015-10-02","pret":-0.07436,"close":2.9}
{"ticker":"WTI","date":"2015-10-05","pret":0.06124,"close":3.13}
{"ticker":"WTI","date":"2015-10-06","pret":0.03566,"close":3.42}
{"ticker":"WTI","date":"2015-10-07","pret":0.10854,"close":3.39}
{"ticker":"WTI","date":"2015-10-08","pret":-0.03489,"close":3.63}
{"ticker":"WTI","date":"2015-10-09","pret":0.09046,"close":3.59}
{"ticker":"WTI","date":"2015-10-12","pret":-0.03018,"close":3.38}
{"ticker":"WTI","date":"2015-10-13","pret":-0.06919,"close":3.28}
{"ticker":"WTI","date":"2015-10-14","pret":-0.03339,"close":3.19}
{"ticker":"WTI","date":"2015-10-15","pret":-0.025,"close":3.47}
{"ticker":"WTI","date":"2015-10-16","pret":0.09933,"close":3.5}
{"ticker":"WTI","date":"2015-10-19","pret":-0.01734,"close":3.41}
{"ticker":"WTI","date":"2015-10-20","pret":0.00581,"close":3.49}
{"ticker":"WTI","date":"2015-10-21","pret":-0.0205,"close":3.38}
{"ticker":"WTI","date":"2015-10-22","pret":0.01176,"close":3.42}
{"ticker":"WTI","date":"2015-10-23","pret":-0.00586,"close":3.45}
{"ticker":"WTI","date":"2015-10-26","pret":0.0117,"close":3.33}
{"ticker":"WTI","date":"2015-10-27","pret":-0.04155,"close":3.1}
{"ticker":"WTI","date":"2015-10-28","pret":-0.05289,"close":3.28}
{"ticker":"WTI","date":"2015-10-29","pret":0.04069,"close":3.27}
{"ticker":"WTI","date":"2015-10-30","pret":0.0122,"close":3.26}
{"ticker":"WTI","date":"2015-11-02","pret":-0.02765,"close":3.26}
{"ticker":"WTI","date":"2015-11-03","pret":0.03068,"close":3.45}
{"ticker":"WTI","date":"2015-11-04","pret":0.04721,"close":3.36}
{"ticker":"WTI","date":"2015-11-05","pret":-0.02628,"close":3.78}
{"ticker":"WTI","date":"2015-11-06","pret":0.08504,"close":3.71}
{"ticker":"WTI","date":"2015-11-09","pret":0,"close":3.8}
{"ticker":"WTI","date":"2015-11-10","pret":0.03209,"close":3.92}
{"ticker":"WTI","date":"2015-11-11","pret":0.02598,"close":3.42}
{"ticker":"WTI","date":"2015-11-12","pret":-0.14904,"close":3.28}
{"ticker":"WTI","date":"2015-11-13","pret":-0.03637,"close":3.33}
{"ticker":"WTI","date":"2015-11-16","pret":0.04526,"close":3.59}
{"ticker":"WTI","date":"2015-11-17","pret":0.05453,"close":3.44}
{"ticker":"WTI","date":"2015-11-18","pret":-0.03121,"close":3.58}
{"ticker":"WTI","date":"2015-11-19","pret":0.00288,"close":3.41}
{"ticker":"WTI","date":"2015-11-20","pret":-0.01447,"close":3.38}
{"ticker":"WTI","date":"2015-11-23","pret":-0.01468,"close":3.43}
{"ticker":"WTI","date":"2015-11-24","pret":0.02916,"close":3.62}
{"ticker":"WTI","date":"2015-11-25","pret":0.02273,"close":3.67}
{"ticker":"WTI","date":"2015-11-26"}
{"ticker":"WTI","date":"2015-11-27","pret":0.0028,"close":3.52}
{"ticker":"WTI","date":"2015-11-30","pret":-0.00562,"close":3.75}
{"ticker":"WTI","date":"2015-12-01","pret":0.05214,"close":3.63}
{"ticker":"WTI","date":"2015-12-02","pret":-0.04652,"close":3.58}
{"ticker":"WTI","date":"2015-12-03","pret":0.01114,"close":3.6}
{"ticker":"WTI","date":"2015-12-04","pret":-0.01395,"close":3.42}
{"ticker":"WTI","date":"2015-12-07","pret":-0.06679,"close":3.37}
{"ticker":"WTI","date":"2015-12-08","pret":-0.00602,"close":3.15}
{"ticker":"WTI","date":"2015-12-09","pret":-0.03693,"close":3.15}
{"ticker":"WTI","date":"2015-12-10","pret":-0.0158,"close":3.16}
{"ticker":"WTI","date":"2015-12-11","pret":-0.00319,"close":2.91}
{"ticker":"WTI","date":"2015-12-14","pret":-0.07632,"close":2.66}
{"ticker":"WTI","date":"2015-12-15","pret":-0.04948,"close":2.82}
{"ticker":"WTI","date":"2015-12-16","pret":0.03559,"close":2.73}
{"ticker":"WTI","date":"2015-12-17"}
{"ticker":"WTI","date":"2015-12-18","pret":-0.1466,"close":2.27}
{"ticker":"WTI","date":"2015-12-21","pret":-0.09774,"close":2.12}
{"ticker":"WTI","date":"2015-12-22","pret":-0.05035,"close":2.08}
{"ticker":"WTI","date":"2015-12-23","pret":0.00935,"close":2.4}
{"ticker":"WTI","date":"2015-12-24","pret":0.12242,"close":2.62}
{"ticker":"WTI","date":"2015-12-28","pret":0.05602,"close":2.37}
{"ticker":"WTI","date":"2015-12-29","pret":-0.03162,"close":2.36}
{"ticker":"WTI","date":"2015-12-30","pret":-0.11028,"close":2.22}
{"ticker":"WTI","date":"2015-12-31","pret":0,"close":2.31}
{"ticker":"WTI","date":"2016-01-04","pret":0.09,"close":2.37}
{"ticker":"WTI","date":"2016-01-05","pret":-0.04613,"close":2.21}
{"ticker":"WTM","date":"2015-01-02","pret":-0.01896,"close":632}
{"ticker":"WTM","date":"2015-01-05","pret":-0.00225,"close":618}
{"ticker":"WTM","date":"2015-01-06","pret":-0.00925,"close":622.91}
{"ticker":"WTM","date":"2015-01-07","pret":0.01469,"close":626.16}
{"ticker":"WTM","date":"2015-01-08","pret":-0.004,"close":632.99}
{"ticker":"WTM","date":"2015-01-09","pret":0.00161,"close":629.63}
{"ticker":"WTM","date":"2015-01-12","pret":0.0042,"close":633}
{"ticker":"WTM","date":"2015-01-13","pret":0.01562,"close":645.48}
{"ticker":"WTM","date":"2015-01-14","pret":0.00293,"close":644.07}
{"ticker":"WTM","date":"2015-01-15","pret":-0.00772,"close":643.37}
{"ticker":"WTM","date":"2015-01-16","pret":0.00478,"close":641.82}
{"ticker":"WTM","date":"2015-01-20","pret":0.00996,"close":642}
{"ticker":"WTM","date":"2015-01-21","pret":-0.01004,"close":642.1}
{"ticker":"WTM","date":"2015-01-22","pret":0,"close":658.75}
{"ticker":"WTM","date":"2015-01-23","pret":0.01216,"close":640}
{"ticker":"WTM","date":"2015-01-26","pret":-0.01214,"close":655.5}
{"ticker":"WTM","date":"2015-01-27","pret":0.01703,"close":654.43}
{"ticker":"WTM","date":"2015-01-28","pret":-0.00154,"close":641}
{"ticker":"WTM","date":"2015-01-29","pret":-0.00774,"close":645}
{"ticker":"WTM","date":"2015-01-30","pret":0.00002,"close":644.58}
{"ticker":"WTM","date":"2015-02-02","pret":-0.00003,"close":636.27}
{"ticker":"WTM","date":"2015-02-03","pret":-0.01353,"close":644.15}
{"ticker":"WTM","date":"2015-02-04","pret":0.01682,"close":646}
{"ticker":"WTM","date":"2015-02-05","pret":-0.00561,"close":660}
{"ticker":"WTM","date":"2015-02-06","pret":0.02533,"close":670}
{"ticker":"WTM","date":"2015-02-09","pret":0.00758,"close":651.95}
{"ticker":"WTM","date":"2015-02-10","pret":-0.00832,"close":650.64}
{"ticker":"WTM","date":"2015-02-11","pret":-0.01451,"close":643.84}
{"ticker":"WTM","date":"2015-02-12","pret":-0.00772,"close":648.47}
{"ticker":"WTM","date":"2015-02-13","pret":-0.00155,"close":657.51}
{"ticker":"WTM","date":"2015-02-17","pret":0.01788,"close":680.79}
{"ticker":"WTM","date":"2015-02-18","pret":0.03754,"close":686.5}
{"ticker":"WTM","date":"2015-02-19","pret":0.01354,"close":678.5}
{"ticker":"WTM","date":"2015-02-20","pret":-0.0385,"close":679.35}
{"ticker":"WTM","date":"2015-02-23","pret":0.03666,"close":660}
{"ticker":"WTM","date":"2015-02-24","pret":-0.03166,"close":667.75}
{"ticker":"WTM","date":"2015-02-25","pret":-0.01356,"close":664.89}
{"ticker":"WTM","date":"2015-02-26","pret":0.01019,"close":675}
{"ticker":"WTM","date":"2015-02-27","pret":0.00764,"close":667.15}
{"ticker":"WTM","date":"2015-03-02","pret":0.00177,"close":669.99}
{"ticker":"WTM","date":"2015-03-03","pret":-0.01092,"close":668}
{"ticker":"WTM","date":"2015-03-04","pret":0.00598,"close":665.5}
{"ticker":"WTM","date":"2015-03-05","pret":-0.00147,"close":665.5}
{"ticker":"WTM","date":"2015-03-06","pret":0.00598,"close":666}
{"ticker":"WTM","date":"2015-03-09","pret":-0.0084,"close":667.38}
{"ticker":"WTM","date":"2015-03-10","pret":-0.00209,"close":666}
{"ticker":"WTM","date":"2015-03-11","pret":0.00598,"close":660.57}
{"ticker":"WTM","date":"2015-03-12","pret":-0.01811,"close":670.23}
{"ticker":"WTM","date":"2015-03-13","pret":0.01498,"close":672.52}
{"ticker":"WTM","date":"2015-03-16","pret":0.01789,"close":684.96}
{"ticker":"WTM","date":"2015-03-17","pret":-0.0043,"close":686.59}
{"ticker":"WTM","date":"2015-03-18","pret":0.00767,"close":689.85}
{"ticker":"WTM","date":"2015-03-19","pret":-0.01052,"close":681.61}
{"ticker":"WTM","date":"2015-03-20","pret":0.02098,"close":680.76}
{"ticker":"WTM","date":"2015-03-23","pret":-0.01432,"close":682.14}
{"ticker":"WTM","date":"2015-03-24","pret":0.00248,"close":687}
{"ticker":"WTM","date":"2015-03-25","pret":0.00695,"close":681.09}
{"ticker":"WTM","date":"2015-03-26","pret":-0.00196,"close":684.1}
{"ticker":"WTM","date":"2015-03-27","pret":-0.00346,"close":684}
{"ticker":"WTM","date":"2015-03-30","pret":0.00542,"close":681.9}
{"ticker":"WTM","date":"2015-03-31","pret":-0.0111,"close":684.52}
{"ticker":"WTM","date":"2015-04-01","pret":0.03341,"close":681.99}
{"ticker":"WTM","date":"2015-04-02","pret":-0.0333,"close":678.38}
{"ticker":"WTM","date":"2015-04-06","pret":0.00112,"close":686.65}
{"ticker":"WTM","date":"2015-04-07","pret":0.00432,"close":680}
{"ticker":"WTM","date":"2015-04-08","pret":0.00504,"close":690.75}
{"ticker":"WTM","date":"2015-04-09","pret":0.01625,"close":687.05}
{"ticker":"WTM","date":"2015-04-10","pret":-0.01028,"close":681.01}
{"ticker":"WTM","date":"2015-04-13","pret":-0.00541,"close":678.96}
{"ticker":"WTM","date":"2015-04-14","pret":-0.01277,"close":677.91}
{"ticker":"WTM","date":"2015-04-15","pret":0.00971,"close":681.39}
{"ticker":"WTM","date":"2015-04-16","pret":-0.0011,"close":683.95}
{"ticker":"WTM","date":"2015-04-17","pret":-0.00839,"close":671.12}
{"ticker":"WTM","date":"2015-04-20","pret":-0.00077,"close":677.89}
{"ticker":"WTM","date":"2015-04-21","pret":-0.00123,"close":674.18}
{"ticker":"WTM","date":"2015-04-22","pret":-0.00245,"close":671.87}
{"ticker":"WTM","date":"2015-04-23","pret":0.00149,"close":671.11}
{"ticker":"WTM","date":"2015-04-24","pret":-0.00446,"close":675.26}
{"ticker":"WTM","date":"2015-04-27","pret":0.00596,"close":672.71}
{"ticker":"WTM","date":"2015-04-28","pret":-0.00209,"close":672}
{"ticker":"WTM","date":"2015-04-29","pret":-0.00873,"close":669.65}
{"ticker":"WTM","date":"2015-04-30","pret":-0.00188,"close":675.97}
{"ticker":"WTM","date":"2015-05-01","pret":0.01761,"close":675}
{"ticker":"WTM","date":"2015-05-04","pret":-0.0108,"close":675.95}
{"ticker":"WTM","date":"2015-05-05","pret":0.0066,"close":674.42}
{"ticker":"WTM","date":"2015-05-06","pret":-0.0129,"close":666.3}
{"ticker":"WTM","date":"2015-05-07","pret":-0.00487,"close":656.87}
{"ticker":"WTM","date":"2015-05-08","pret":-0.00696,"close":658}
{"ticker":"WTM","date":"2015-05-11","pret":-0.00236,"close":653.45}
{"ticker":"WTM","date":"2015-05-12","pret":-0.01067,"close":650}
{"ticker":"WTM","date":"2015-05-13","pret":0.00474,"close":649}
{"ticker":"WTM","date":"2015-05-14","pret":-0.00802,"close":659.85}
{"ticker":"WTM","date":"2015-05-15","pret":0.0125,"close":659.99}
{"ticker":"WTM","date":"2015-05-18","pret":0.00456,"close":657}
{"ticker":"WTM","date":"2015-05-19","pret":-0.0031,"close":652}
{"ticker":"WTM","date":"2015-05-20","pret":-0.01518,"close":650}
{"ticker":"WTM","date":"2015-05-21","pret":0.00029,"close":642.57}
{"ticker":"WTM","date":"2015-05-22","pret":-0.00348,"close":650.2}
{"ticker":"WTM","date":"2015-05-26","pret":0.0031,"close":642}
{"ticker":"WTM","date":"2015-05-27","pret":-0.00308,"close":650.14}
{"ticker":"WTM","date":"2015-05-28","pret":0.00119,"close":650.03}
{"ticker":"WTM","date":"2015-05-29","pret":0.00957,"close":649.24}
{"ticker":"WTM","date":"2015-06-01","pret":0.00078,"close":652.32}
{"ticker":"WTM","date":"2015-06-02","pret":-0.00519,"close":648.64}
{"ticker":"WTM","date":"2015-06-03","pret":-0.00077,"close":642.15}
{"ticker":"WTM","date":"2015-06-04","pret":-0.01107,"close":640.43}
{"ticker":"WTM","date":"2015-06-05","pret":0.00059,"close":641.2}
{"ticker":"WTM","date":"2015-06-08","pret":-0.00536,"close":636.06}
{"ticker":"WTM","date":"2015-06-09","pret":-0.00539,"close":638.31}
{"ticker":"WTM","date":"2015-06-10","pret":0.00644,"close":641.95}
{"ticker":"WTM","date":"2015-06-11","pret":-0.00164,"close":645.4}
{"ticker":"WTM","date":"2015-06-12","pret":0.00506,"close":646.74}
{"ticker":"WTM","date":"2015-06-15","pret":0.00753,"close":654.11}
{"ticker":"WTM","date":"2015-06-16","pret":0.01415,"close":662}
{"ticker":"WTM","date":"2015-06-17","pret":-0.00046,"close":666}
{"ticker":"WTM","date":"2015-06-18","pret":0.01523,"close":673.35}
{"ticker":"WTM","date":"2015-06-19","pret":0.01611,"close":665.57}
{"ticker":"WTM","date":"2015-06-22","pret":0.00325,"close":671.31}
{"ticker":"WTM","date":"2015-06-23","pret":-0.01649,"close":679.65}
{"ticker":"WTM","date":"2015-06-24","pret":0.02362,"close":674.39}
{"ticker":"WTM","date":"2015-06-25","pret":-0.01252,"close":667.47}
{"ticker":"WTM","date":"2015-06-26","pret":0.00852,"close":669.98}
{"ticker":"WTM","date":"2015-06-29","pret":-0.00948,"close":655.17}
{"ticker":"WTM","date":"2015-06-30","pret":-0.02397,"close":654.94}
{"ticker":"WTM","date":"2015-07-01","pret":0.01586,"close":671.7}
{"ticker":"WTM","date":"2015-07-02","pret":0.00759,"close":670.65}
{"ticker":"WTM","date":"2015-07-06","pret":-0.00523,"close":676.23}
{"ticker":"WTM","date":"2015-07-07","pret":-0.01047,"close":683.83}
{"ticker":"WTM","date":"2015-07-08","pret":0.02832,"close":680}
{"ticker":"WTM","date":"2015-07-09","pret":-0.00254,"close":678.4}
{"ticker":"WTM","date":"2015-07-10","pret":-0.00647,"close":679.22}
{"ticker":"WTM","date":"2015-07-13","pret":0.00653,"close":680.79}
{"ticker":"WTM","date":"2015-07-14","pret":0.00078,"close":682.09}
{"ticker":"WTM","date":"2015-07-15","pret":-0.00383,"close":683.85}
{"ticker":"WTM","date":"2015-07-16","pret":0.00509,"close":683.6}
{"ticker":"WTM","date":"2015-07-17","pret":0.00764,"close":680.6}
{"ticker":"WTM","date":"2015-07-20","pret":-0.00666,"close":677.02}
{"ticker":"WTM","date":"2015-07-21","pret":-0.00495,"close":675.82}
{"ticker":"WTM","date":"2015-07-22","pret":-0.00576,"close":672.9}
{"ticker":"WTM","date":"2015-07-23","pret":-0.00282,"close":670.77}
{"ticker":"WTM","date":"2015-07-24","pret":-0.00314,"close":675.27}
{"ticker":"WTM","date":"2015-07-27","pret":0.00728,"close":698.97}
{"ticker":"WTM","date":"2015-07-28","pret":0.04754,"close":699}
{"ticker":"WTM","date":"2015-07-29","pret":-0.01148,"close":700.41}
{"ticker":"WTM","date":"2015-07-30","pret":0.00772,"close":701.5}
{"ticker":"WTM","date":"2015-07-31","pret":-0.00257,"close":706}
{"ticker":"WTM","date":"2015-08-03","pret":-0.00101,"close":715.29}
{"ticker":"WTM","date":"2015-08-04","pret":0.01949,"close":719.99}
{"ticker":"WTM","date":"2015-08-05","pret":0.00335,"close":716.55}
{"ticker":"WTM","date":"2015-08-06","pret":-0.00974,"close":725}
{"ticker":"WTM","date":"2015-08-07","pret":0.01513,"close":732}
{"ticker":"WTM","date":"2015-08-10","pret":0.02474,"close":723.5}
{"ticker":"WTM","date":"2015-08-11","pret":-0.02458,"close":730.05}
{"ticker":"WTM","date":"2015-08-12","pret":0.00821,"close":733.28}
{"ticker":"WTM","date":"2015-08-13","pret":0.01232,"close":739}
{"ticker":"WTM","date":"2015-08-14","pret":-0.00054,"close":730.15}
{"ticker":"WTM","date":"2015-08-17","pret":-0.01795,"close":735.9}
{"ticker":"WTM","date":"2015-08-18","pret":0.00888,"close":734.86}
{"ticker":"WTM","date":"2015-08-19","pret":0.00037,"close":738.7}
{"ticker":"WTM","date":"2015-08-20","pret":-0.00093,"close":731.55}
{"ticker":"WTM","date":"2015-08-21","pret":-0.0048,"close":726.21}
{"ticker":"WTM","date":"2015-08-24","pret":-0.01109,"close":696}
{"ticker":"WTM","date":"2015-08-25","pret":-0.02218,"close":708.55}
{"ticker":"WTM","date":"2015-08-26","pret":0.01382,"close":699}
{"ticker":"WTM","date":"2015-08-27","pret":-0.01899,"close":706.9}
{"ticker":"WTM","date":"2015-08-28","pret":0.01068,"close":722.63}
{"ticker":"WTM","date":"2015-08-31","pret":0.02229,"close":719.31}
{"ticker":"WTM","date":"2015-09-01","pret":-0.01538,"close":717.2}
{"ticker":"WTM","date":"2015-09-02","pret":0.00361,"close":742}
{"ticker":"WTM","date":"2015-09-03","pret":0.03776,"close":749.25}
{"ticker":"WTM","date":"2015-09-04","pret":-0.0027,"close":744.1}
{"ticker":"WTM","date":"2015-09-08","pret":0.01054,"close":749.45}
{"ticker":"WTM","date":"2015-09-09","pret":0.00568,"close":753.94}
{"ticker":"WTM","date":"2015-09-10","pret":0.00656,"close":771.97}
{"ticker":"WTM","date":"2015-09-11","pret":0.018,"close":768.81}
{"ticker":"WTM","date":"2015-09-14","pret":-0.00669,"close":765.72}
{"ticker":"WTM","date":"2015-09-15","pret":-0.00104,"close":764.2}
{"ticker":"WTM","date":"2015-09-16","pret":0.00401,"close":761.5}
{"ticker":"WTM","date":"2015-09-17","pret":-0.0119,"close":750.05}
{"ticker":"WTM","date":"2015-09-18","pret":-0.01916,"close":759.26}
{"ticker":"WTM","date":"2015-09-21","pret":0.01653,"close":763}
{"ticker":"WTM","date":"2015-09-22","pret":0.00538,"close":760}
{"ticker":"WTM","date":"2015-09-23","pret":-0.00039,"close":759.98}
{"ticker":"WTM","date":"2015-09-24","pret":-0.00575,"close":754.17}
{"ticker":"WTM","date":"2015-09-25","pret":-0.01197,"close":758}
{"ticker":"WTM","date":"2015-09-28","pret":0.01104,"close":746}
{"ticker":"WTM","date":"2015-09-29","pret":-0.0116,"close":750}
{"ticker":"WTM","date":"2015-09-30","pret":0.0064,"close":747.3}
{"ticker":"WTM","date":"2015-10-01","pret":-0.00662,"close":742.29}
{"ticker":"WTM","date":"2015-10-02","pret":-0.01231,"close":742.99}
{"ticker":"WTM","date":"2015-10-05","pret":0.005,"close":749.8}
{"ticker":"WTM","date":"2015-10-06","pret":0.00889,"close":743.55}
{"ticker":"WTM","date":"2015-10-07","pret":-0.00866,"close":753.12}
{"ticker":"WTM","date":"2015-10-08","pret":0.01286,"close":755.17}
{"ticker":"WTM","date":"2015-10-09","pret":0.00377,"close":760}
{"ticker":"WTM","date":"2015-10-12","pret":0.00531,"close":768.05}
{"ticker":"WTM","date":"2015-10-13","pret":0.01008,"close":767.44}
{"ticker":"WTM","date":"2015-10-14","pret":-0.00392,"close":756.77}
{"ticker":"WTM","date":"2015-10-15","pret":-0.00875,"close":764.71}
{"ticker":"WTM","date":"2015-10-16","pret":0.0074,"close":757.52}
{"ticker":"WTM","date":"2015-10-19","pret":-0.01012,"close":764}
{"ticker":"WTM","date":"2015-10-20","pret":0.01967,"close":778.35}
{"ticker":"WTM","date":"2015-10-21","pret":0.01293,"close":796.23}
{"ticker":"WTM","date":"2015-10-22","pret":0.02372,"close":790}
{"ticker":"WTM","date":"2015-10-23","pret":-0.01213,"close":792.75}
{"ticker":"WTM","date":"2015-10-26","pret":-0.00002,"close":781.87}
{"ticker":"WTM","date":"2015-10-27","pret":-0.01198,"close":776}
{"ticker":"WTM","date":"2015-10-28","pret":0.00679,"close":787.75}
{"ticker":"WTM","date":"2015-10-29","pret":0.0181,"close":785.94}
{"ticker":"WTM","date":"2015-10-30","pret":-0.01873,"close":790}
{"ticker":"WTM","date":"2015-11-02","pret":0.00568,"close":790}
{"ticker":"WTM","date":"2015-11-03","pret":0.00014,"close":760.25}
{"ticker":"WTM","date":"2015-11-04","pret":-0.03402,"close":752.99}
{"ticker":"WTM","date":"2015-11-05","pret":-0.01147,"close":750.85}
{"ticker":"WTM","date":"2015-11-06","pret":-0.00519,"close":757.65}
{"ticker":"WTM","date":"2015-11-09","pret":0.00784,"close":754.1}
{"ticker":"WTM","date":"2015-11-10","pret":-0.00094,"close":764.39}
{"ticker":"WTM","date":"2015-11-11","pret":0.01264,"close":753.35}
{"ticker":"WTM","date":"2015-11-12","pret":-0.03667,"close":750.05}
{"ticker":"WTM","date":"2015-11-13","pret":0.01578,"close":751}
{"ticker":"WTM","date":"2015-11-16","pret":0.00523,"close":772.31}
{"ticker":"WTM","date":"2015-11-17","pret":0.01879,"close":764.68}
{"ticker":"WTM","date":"2015-11-18","pret":-0.00051,"close":774.98}
{"ticker":"WTM","date":"2015-11-19","pret":0.01164,"close":777.02}
{"ticker":"WTM","date":"2015-11-20","pret":0.00265,"close":773.1}
{"ticker":"WTM","date":"2015-11-23","pret":-0.00189,"close":784}
{"ticker":"WTM","date":"2015-11-24","pret":0.01473,"close":788.9}
{"ticker":"WTM","date":"2015-11-25","pret":0.00157,"close":779.64}
{"ticker":"WTM","date":"2015-11-26"}
{"ticker":"WTM","date":"2015-11-27","pret":-0.00284,"close":779.76}
{"ticker":"WTM","date":"2015-11-30","pret":-0.00683,"close":808}
{"ticker":"WTM","date":"2015-12-01","pret":0.02945,"close":799.91}
{"ticker":"WTM","date":"2015-12-02","pret":-0.01231,"close":799.11}
{"ticker":"WTM","date":"2015-12-03","pret":0.00767,"close":796}
{"ticker":"WTM","date":"2015-12-04","pret":-0.00375,"close":798}
{"ticker":"WTM","date":"2015-12-07","pret":-0.01353,"close":782}
{"ticker":"WTM","date":"2015-12-08","pret":-0.0129,"close":777.16}
{"ticker":"WTM","date":"2015-12-09","pret":-0.00042,"close":768.24}
{"ticker":"WTM","date":"2015-12-10","pret":-0.0092,"close":762.8}
{"ticker":"WTM","date":"2015-12-11","pret":-0.02629,"close":762.23}
{"ticker":"WTM","date":"2015-12-14","pret":0.01348,"close":763.68}
{"ticker":"WTM","date":"2015-12-15","pret":0.00505,"close":766.23}
{"ticker":"WTM","date":"2015-12-16","pret":0.00158,"close":772.05}
{"ticker":"WTM","date":"2015-12-17"}
{"ticker":"WTM","date":"2015-12-18","pret":0.00426,"close":744.68}
{"ticker":"WTM","date":"2015-12-21","pret":-0.02642,"close":733.53}
{"ticker":"WTM","date":"2015-12-22","pret":-0.03156,"close":727.34}
{"ticker":"WTM","date":"2015-12-23","pret":0.00517,"close":728.25}
{"ticker":"WTM","date":"2015-12-24","pret":-0.00136,"close":736.05}
{"ticker":"WTM","date":"2015-12-28","pret":0.00739,"close":740.36}
{"ticker":"WTM","date":"2015-12-29","pret":0.00894,"close":737.26}
{"ticker":"WTM","date":"2015-12-30","pret":-0.01235,"close":729.59}
{"ticker":"WTM","date":"2015-12-31","pret":0.00348,"close":726.81}
{"ticker":"WTM","date":"2016-01-04","pret":-0.00749,"close":720.12}
{"ticker":"WTM","date":"2016-01-05","pret":-0.00692,"close":741.98}
{"ticker":"WTR","date":"2015-01-02","pret":-0.02665,"close":26.84}
{"ticker":"WTR","date":"2015-01-05","pret":0.00374,"close":26.32}
{"ticker":"WTR","date":"2015-01-06","pret":-0.01392,"close":26.35}
{"ticker":"WTR","date":"2015-01-07","pret":0.00416,"close":26.59}
{"ticker":"WTR","date":"2015-01-08","pret":0.00939,"close":26.76}
{"ticker":"WTR","date":"2015-01-09","pret":0.00373,"close":26.59}
{"ticker":"WTR","date":"2015-01-12","pret":-0.00635,"close":26.41}
{"ticker":"WTR","date":"2015-01-13","pret":-0.00488,"close":26.6}
{"ticker":"WTR","date":"2015-01-14","pret":-0.00642,"close":26.77}
{"ticker":"WTR","date":"2015-01-15","pret":0.01729,"close":26.72}
{"ticker":"WTR","date":"2015-01-16","pret":-0.00486,"close":27.2}
{"ticker":"WTR","date":"2015-01-20","pret":0.01818,"close":27.2}
{"ticker":"WTR","date":"2015-01-21","pret":-0.0011,"close":27.39}
{"ticker":"WTR","date":"2015-01-22","pret":0.01389,"close":27.58}
{"ticker":"WTR","date":"2015-01-23","pret":0.00036,"close":27.45}
{"ticker":"WTR","date":"2015-01-26","pret":-0.00692,"close":27.69}
{"ticker":"WTR","date":"2015-01-27","pret":0.00292,"close":27.7}
{"ticker":"WTR","date":"2015-01-28","pret":0.01087,"close":27.74}
{"ticker":"WTR","date":"2015-01-29","pret":-0.00144,"close":28.1}
{"ticker":"WTR","date":"2015-01-30","pret":0.00862,"close":27.05}
{"ticker":"WTR","date":"2015-02-02","pret":-0.03236,"close":27.34}
{"ticker":"WTR","date":"2015-02-03","pret":0.01467,"close":27.65}
{"ticker":"WTR","date":"2015-02-04","pret":0.00436,"close":27.25}
{"ticker":"WTR","date":"2015-02-05","pret":-0.00801,"close":27.63}
{"ticker":"WTR","date":"2015-02-06","pret":0.00692,"close":26.63}
{"ticker":"WTR","date":"2015-02-09","pret":-0.03472,"close":26.29}
{"ticker":"WTR","date":"2015-02-10","pret":-0.00906,"close":26.66}
{"ticker":"WTR","date":"2015-02-11","pret":0.00454,"close":26.19}
{"ticker":"WTR","date":"2015-02-12","pret":-0.00568,"close":26.3}
{"ticker":"WTR","date":"2015-02-13","pret":-0.00304,"close":25.85}
{"ticker":"WTR","date":"2015-02-17","pret":-0.01767,"close":25.71}
{"ticker":"WTR","date":"2015-02-18","pret":-0.007,"close":26.32}
{"ticker":"WTR","date":"2015-02-19","pret":0.02315,"close":25.95}
{"ticker":"WTR","date":"2015-02-20","pret":-0.01228,"close":26.17}
{"ticker":"WTR","date":"2015-02-23","pret":0.01075,"close":26.46}
{"ticker":"WTR","date":"2015-02-24","pret":0.0095,"close":26.69}
{"ticker":"WTR","date":"2015-02-25","pret":0.00941,"close":26.45}
{"ticker":"WTR","date":"2015-02-26","pret":-0.00526,"close":26.27}
{"ticker":"WTR","date":"2015-02-27","pret":-0.01137,"close":26.44}
{"ticker":"WTR","date":"2015-03-02","pret":0.0185,"close":26.38}
{"ticker":"WTR","date":"2015-03-03","pret":-0.01356,"close":26.45}
{"ticker":"WTR","date":"2015-03-04","pret":-0.00228,"close":26.29}
{"ticker":"WTR","date":"2015-03-05","pret":0.00304,"close":26.47}
{"ticker":"WTR","date":"2015-03-06","pret":-0.00646,"close":25.65}
{"ticker":"WTR","date":"2015-03-09","pret":-0.02354,"close":25.66}
{"ticker":"WTR","date":"2015-03-10","pret":-0.00235,"close":25.7}
{"ticker":"WTR","date":"2015-03-11","pret":0.00741,"close":25.73}
{"ticker":"WTR","date":"2015-03-12","pret":0.00426,"close":26.02}
{"ticker":"WTR","date":"2015-03-13","pret":0.00386,"close":25.6}
{"ticker":"WTR","date":"2015-03-16","pret":-0.0089,"close":26.07}
{"ticker":"WTR","date":"2015-03-17","pret":0.01121,"close":26.35}
{"ticker":"WTR","date":"2015-03-18","pret":0.01299,"close":26.92}
{"ticker":"WTR","date":"2015-03-19","pret":0.01656,"close":26.75}
{"ticker":"WTR","date":"2015-03-20","pret":0.00037,"close":27.01}
{"ticker":"WTR","date":"2015-03-23","pret":0.0041,"close":26.79}
{"ticker":"WTR","date":"2015-03-24","pret":-0.00522,"close":26.69}
{"ticker":"WTR","date":"2015-03-25","pret":0.0152,"close":26.53}
{"ticker":"WTR","date":"2015-03-26","pret":-0.02534,"close":26.12}
{"ticker":"WTR","date":"2015-03-27","pret":-0.01177,"close":26.29}
{"ticker":"WTR","date":"2015-03-30","pret":0.00761,"close":26.49}
{"ticker":"WTR","date":"2015-03-31","pret":0.00152,"close":26.35}
{"ticker":"WTR","date":"2015-04-01","pret":-0.00455,"close":26.45}
{"ticker":"WTR","date":"2015-04-02","pret":0.00606,"close":26.72}
{"ticker":"WTR","date":"2015-04-06","pret":0.00978,"close":27.32}
{"ticker":"WTR","date":"2015-04-07","pret":0.02293,"close":26.81}
{"ticker":"WTR","date":"2015-04-08","pret":-0.02069,"close":26.76}
{"ticker":"WTR","date":"2015-04-09","pret":-0.00224,"close":26.57}
{"ticker":"WTR","date":"2015-04-10","pret":-0.00075,"close":26.94}
{"ticker":"WTR","date":"2015-04-13","pret":0.0056,"close":26.63}
{"ticker":"WTR","date":"2015-04-14","pret":-0.0056,"close":26.85}
{"ticker":"WTR","date":"2015-04-15","pret":0.00634,"close":26.75}
{"ticker":"WTR","date":"2015-04-16","pret":-0.00485,"close":26.73}
{"ticker":"WTR","date":"2015-04-17","pret":-0.00562,"close":26.66}
{"ticker":"WTR","date":"2015-04-20","pret":0.00674,"close":27.06}
{"ticker":"WTR","date":"2015-04-21","pret":0.01298,"close":26.84}
{"ticker":"WTR","date":"2015-04-22","pret":-0.00889,"close":26.85}
{"ticker":"WTR","date":"2015-04-23","pret":-0.00074,"close":27.09}
{"ticker":"WTR","date":"2015-04-24","pret":0.00815,"close":27.34}
{"ticker":"WTR","date":"2015-04-27","pret":0.01611,"close":26.93}
{"ticker":"WTR","date":"2015-04-28","pret":-0.02241,"close":27.09}
{"ticker":"WTR","date":"2015-04-29","pret":0.00037,"close":27.08}
{"ticker":"WTR","date":"2015-04-30","pret":-0.00112,"close":26.82}
{"ticker":"WTR","date":"2015-05-01","pret":-0.00261,"close":26.71}
{"ticker":"WTR","date":"2015-05-04","pret":-0.00261,"close":26.92}
{"ticker":"WTR","date":"2015-05-05","pret":0.00224,"close":26.27}
{"ticker":"WTR","date":"2015-05-06","pret":0,"close":26.34}
{"ticker":"WTR","date":"2015-05-07","pret":-0.01692,"close":26.38}
{"ticker":"WTR","date":"2015-05-08","pret":0.00981,"close":26.49}
{"ticker":"WTR","date":"2015-05-11","pret":-0.00792,"close":26.38}
{"ticker":"WTR","date":"2015-05-12","pret":-0.00493,"close":26.41}
{"ticker":"WTR","date":"2015-05-13","pret":0,"close":25.91}
{"ticker":"WTR","date":"2015-05-14","pret":-0.01032,"close":26.36}
{"ticker":"WTR","date":"2015-05-15","pret":0.01412,"close":26.51}
{"ticker":"WTR","date":"2015-05-18","pret":0.00114,"close":26.74}
{"ticker":"WTR","date":"2015-05-19","pret":0.00942,"close":26.76}
{"ticker":"WTR","date":"2015-05-20","pret":0.00112,"close":26.78}
{"ticker":"WTR","date":"2015-05-21","pret":0.00262,"close":26.75}
{"ticker":"WTR","date":"2015-05-22","pret":-0.00374,"close":26.56}
{"ticker":"WTR","date":"2015-05-26","pret":-0.0079,"close":26.34}
{"ticker":"WTR","date":"2015-05-27","pret":-0.00303,"close":26.64}
{"ticker":"WTR","date":"2015-05-28","pret":0.00755,"close":26.55}
{"ticker":"WTR","date":"2015-05-29","pret":-0.00301,"close":26.32}
{"ticker":"WTR","date":"2015-06-01","pret":-0.00492,"close":26.72}
{"ticker":"WTR","date":"2015-06-02","pret":0.00868,"close":26.54}
{"ticker":"WTR","date":"2015-06-03","pret":-0.00339,"close":26.36}
{"ticker":"WTR","date":"2015-06-04","pret":-0.00795,"close":26.1}
{"ticker":"WTR","date":"2015-06-05","pret":-0.01378,"close":25.7}
{"ticker":"WTR","date":"2015-06-08","pret":-0.00309,"close":25.61}
{"ticker":"WTR","date":"2015-06-09","pret":-0.0105,"close":25.47}
{"ticker":"WTR","date":"2015-06-10","pret":0.00078,"close":25.43}
{"ticker":"WTR","date":"2015-06-11","pret":-0.00039,"close":25.61}
{"ticker":"WTR","date":"2015-06-12","pret":-0.00235,"close":25.4}
{"ticker":"WTR","date":"2015-06-15","pret":-0.00786,"close":25}
{"ticker":"WTR","date":"2015-06-16","pret":-0.01711,"close":24.82}
{"ticker":"WTR","date":"2015-06-17","pret":-0.00241,"close":25.07}
{"ticker":"WTR","date":"2015-06-18","pret":0.01001,"close":25.31}
{"ticker":"WTR","date":"2015-06-19","pret":0.01188,"close":25.12}
{"ticker":"WTR","date":"2015-06-22","pret":-0.00474,"close":25.28}
{"ticker":"WTR","date":"2015-06-23","pret":-0.00079,"close":25.23}
{"ticker":"WTR","date":"2015-06-24","pret":-0.00357,"close":24.95}
{"ticker":"WTR","date":"2015-06-25","pret":-0.00758,"close":24.75}
{"ticker":"WTR","date":"2015-06-26","pret":-0.00723,"close":24.78}
{"ticker":"WTR","date":"2015-06-29","pret":-0.00688,"close":24.53}
{"ticker":"WTR","date":"2015-06-30","pret":0.00162,"close":24.49}
{"ticker":"WTR","date":"2015-07-01","pret":-0.00569,"close":24.91}
{"ticker":"WTR","date":"2015-07-02","pret":0.01978,"close":25.06}
{"ticker":"WTR","date":"2015-07-06","pret":-0.0016,"close":25.2}
{"ticker":"WTR","date":"2015-07-07","pret":0.01154,"close":25.64}
{"ticker":"WTR","date":"2015-07-08","pret":0.01493,"close":25.57}
{"ticker":"WTR","date":"2015-07-09","pret":0.00039,"close":25.14}
{"ticker":"WTR","date":"2015-07-10","pret":-0.01888,"close":25.41}
{"ticker":"WTR","date":"2015-07-13","pret":0.01263,"close":25.54}
{"ticker":"WTR","date":"2015-07-14","pret":0.00274,"close":25.66}
{"ticker":"WTR","date":"2015-07-15","pret":0.0039,"close":25.58}
{"ticker":"WTR","date":"2015-07-16","pret":-0.00078,"close":25.82}
{"ticker":"WTR","date":"2015-07-17","pret":0.00505,"close":25.52}
{"ticker":"WTR","date":"2015-07-20","pret":-0.00935,"close":25.44}
{"ticker":"WTR","date":"2015-07-21","pret":0.00235,"close":25.15}
{"ticker":"WTR","date":"2015-07-22","pret":-0.01773,"close":25.25}
{"ticker":"WTR","date":"2015-07-23","pret":0.00159,"close":24.8}
{"ticker":"WTR","date":"2015-07-24","pret":-0.01601,"close":24.9}
{"ticker":"WTR","date":"2015-07-27","pret":0.00362,"close":25.36}
{"ticker":"WTR","date":"2015-07-28","pret":0.01792,"close":25.4}
{"ticker":"WTR","date":"2015-07-29","pret":-0.00079,"close":25.45}
{"ticker":"WTR","date":"2015-07-30","pret":0.00276,"close":25.27}
{"ticker":"WTR","date":"2015-07-31","pret":0.00589,"close":25.44}
{"ticker":"WTR","date":"2015-08-03","pret":-0.00314,"close":25.74}
{"ticker":"WTR","date":"2015-08-04","pret":0.00822,"close":25.24}
{"ticker":"WTR","date":"2015-08-05","pret":-0.00704,"close":25.68}
{"ticker":"WTR","date":"2015-08-06","pret":0.0047,"close":25.61}
{"ticker":"WTR","date":"2015-08-07","pret":-0.00313,"close":25.74}
{"ticker":"WTR","date":"2015-08-10","pret":0.01091,"close":25.88}
{"ticker":"WTR","date":"2015-08-11","pret":0.00116,"close":26.1}
{"ticker":"WTR","date":"2015-08-12","pret":0.00309,"close":26.37}
{"ticker":"WTR","date":"2015-08-13","pret":0.01304,"close":26.32}
{"ticker":"WTR","date":"2015-08-14","pret":0,"close":26.46}
{"ticker":"WTR","date":"2015-08-17","pret":0.00835,"close":26.62}
{"ticker":"WTR","date":"2015-08-18","pret":0.0064,"close":26.82}
{"ticker":"WTR","date":"2015-08-19","pret":-0.00113,"close":26.93}
{"ticker":"WTR","date":"2015-08-20","pret":0.00487,"close":26.64}
{"ticker":"WTR","date":"2015-08-21","pret":-0.01393,"close":26.4}
{"ticker":"WTR","date":"2015-08-24","pret":-0.03748,"close":25.19}
{"ticker":"WTR","date":"2015-08-25","pret":0.00236,"close":24.86}
{"ticker":"WTR","date":"2015-08-26","pret":-0.00118,"close":25.16}
{"ticker":"WTR","date":"2015-08-27","pret":-0.00473,"close":25.59}
{"ticker":"WTR","date":"2015-08-28","pret":0.00866,"close":25.64}
{"ticker":"WTR","date":"2015-08-31","pret":0.00117,"close":25.36}
{"ticker":"WTR","date":"2015-09-01","pret":-0.01976,"close":24.81}
{"ticker":"WTR","date":"2015-09-02","pret":-0.0008,"close":24.86}
{"ticker":"WTR","date":"2015-09-03","pret":-0.00641,"close":25.07}
{"ticker":"WTR","date":"2015-09-04","pret":-0.00241,"close":24.61}
{"ticker":"WTR","date":"2015-09-08","pret":0.00121,"close":25.01}
{"ticker":"WTR","date":"2015-09-09","pret":0.0128,"close":24.76}
{"ticker":"WTR","date":"2015-09-10","pret":-0.01723,"close":24.69}
{"ticker":"WTR","date":"2015-09-11","pret":-0.00527,"close":25.02}
{"ticker":"WTR","date":"2015-09-14","pret":0.01772,"close":25.21}
{"ticker":"WTR","date":"2015-09-15","pret":0.00716,"close":25.37}
{"ticker":"WTR","date":"2015-09-16","pret":0.00632,"close":25.66}
{"ticker":"WTR","date":"2015-09-17","pret":0.00863,"close":25.75}
{"ticker":"WTR","date":"2015-09-18","pret":-0.00352,"close":25.98}
{"ticker":"WTR","date":"2015-09-21","pret":0.01863,"close":26.1}
{"ticker":"WTR","date":"2015-09-22","pret":-0.00579,"close":25.93}
{"ticker":"WTR","date":"2015-09-23","pret":0.00309,"close":26}
{"ticker":"WTR","date":"2015-09-24","pret":-0.00425,"close":26.26}
{"ticker":"WTR","date":"2015-09-25","pret":0.01728,"close":26.36}
{"ticker":"WTR","date":"2015-09-28","pret":0.00342,"close":26.18}
{"ticker":"WTR","date":"2015-09-29","pret":-0.00876,"close":26.12}
{"ticker":"WTR","date":"2015-09-30","pret":0.00038,"close":26.47}
{"ticker":"WTR","date":"2015-10-01","pret":0.01028,"close":26.49}
{"ticker":"WTR","date":"2015-10-02","pret":0.00604,"close":26.7}
{"ticker":"WTR","date":"2015-10-05","pret":0.00862,"close":27.04}
{"ticker":"WTR","date":"2015-10-06","pret":0.00891,"close":26.83}
{"ticker":"WTR","date":"2015-10-07","pret":-0.00556,"close":26.7}
{"ticker":"WTR","date":"2015-10-08","pret":-0.00747,"close":27.08}
{"ticker":"WTR","date":"2015-10-09","pret":0.01524,"close":27.13}
{"ticker":"WTR","date":"2015-10-12","pret":0.00111,"close":27.34}
{"ticker":"WTR","date":"2015-10-13","pret":0.00625,"close":27.53}
{"ticker":"WTR","date":"2015-10-14","pret":0.00803,"close":27.36}
{"ticker":"WTR","date":"2015-10-15","pret":-0.0051,"close":27.92}
{"ticker":"WTR","date":"2015-10-16","pret":0.02025,"close":28.17}
{"ticker":"WTR","date":"2015-10-19","pret":0.00535,"close":28.61}
{"ticker":"WTR","date":"2015-10-20","pret":0.01554,"close":28.62}
{"ticker":"WTR","date":"2015-10-21","pret":0.00524,"close":28.27}
{"ticker":"WTR","date":"2015-10-22","pret":-0.01016,"close":28.65}
{"ticker":"WTR","date":"2015-10-23","pret":0.00842,"close":28.52}
{"ticker":"WTR","date":"2015-10-26","pret":-0.00245,"close":28.52}
{"ticker":"WTR","date":"2015-10-27","pret":-0.00456,"close":28.56}
{"ticker":"WTR","date":"2015-10-28","pret":0.00421,"close":28.59}
{"ticker":"WTR","date":"2015-10-29","pret":-0.00421,"close":28.31}
{"ticker":"WTR","date":"2015-10-30","pret":-0.00494,"close":28.6}
{"ticker":"WTR","date":"2015-11-02","pret":0.01195,"close":28.56}
{"ticker":"WTR","date":"2015-11-03","pret":-0.0035,"close":28.67}
{"ticker":"WTR","date":"2015-11-04","pret":0.0028,"close":29.41}
{"ticker":"WTR","date":"2015-11-05","pret":0.02724,"close":29.31}
{"ticker":"WTR","date":"2015-11-06","pret":-0.0175,"close":28.29}
{"ticker":"WTR","date":"2015-11-09","pret":-0.01957,"close":28.51}
{"ticker":"WTR","date":"2015-11-10","pret":0.00212,"close":28.82}
{"ticker":"WTR","date":"2015-11-11","pret":0.01503,"close":28.89}
{"ticker":"WTR","date":"2015-11-12","pret":-0.00174,"close":28.47}
{"ticker":"WTR","date":"2015-11-13","pret":-0.01118,"close":28.34}
{"ticker":"WTR","date":"2015-11-16","pret":-0.00387,"close":28.82}
{"ticker":"WTR","date":"2015-11-17","pret":0.01506,"close":28.42}
{"ticker":"WTR","date":"2015-11-18","pret":-0.01294,"close":28.86}
{"ticker":"WTR","date":"2015-11-19","pret":0.01676,"close":29.03}
{"ticker":"WTR","date":"2015-11-20","pret":0.00484,"close":29.3}
{"ticker":"WTR","date":"2015-11-23","pret":0.00789,"close":29.4}
{"ticker":"WTR","date":"2015-11-24","pret":0,"close":29.04}
{"ticker":"WTR","date":"2015-11-25","pret":-0.0048,"close":28.92}
{"ticker":"WTR","date":"2015-11-26"}
{"ticker":"WTR","date":"2015-11-27","pret":-0.00724,"close":29.34}
{"ticker":"WTR","date":"2015-11-30","pret":0.01749,"close":29.35}
{"ticker":"WTR","date":"2015-12-01","pret":-0.00068,"close":29.68}
{"ticker":"WTR","date":"2015-12-02","pret":0.00678,"close":29.23}
{"ticker":"WTR","date":"2015-12-03","pret":-0.01327,"close":29.24}
{"ticker":"WTR","date":"2015-12-04","pret":0.00512,"close":29.55}
{"ticker":"WTR","date":"2015-12-07","pret":0.00645,"close":29.63}
{"ticker":"WTR","date":"2015-12-08","pret":-0.00034,"close":29.9}
{"ticker":"WTR","date":"2015-12-09","pret":0.00809,"close":29.61}
{"ticker":"WTR","date":"2015-12-10","pret":-0.00438,"close":29.17}
{"ticker":"WTR","date":"2015-12-11","pret":-0.01873,"close":29.01}
{"ticker":"WTR","date":"2015-12-14","pret":-0.00379,"close":29.07}
{"ticker":"WTR","date":"2015-12-15","pret":0.00859,"close":29.38}
{"ticker":"WTR","date":"2015-12-16","pret":0.0092,"close":30.1}
{"ticker":"WTR","date":"2015-12-17"}
{"ticker":"WTR","date":"2015-12-18","pret":0.01747,"close":30.51}
{"ticker":"WTR","date":"2015-12-21","pret":-0.004,"close":29.2}
{"ticker":"WTR","date":"2015-12-22","pret":-0.02266,"close":29.38}
{"ticker":"WTR","date":"2015-12-23","pret":0.00444,"close":29.4}
{"ticker":"WTR","date":"2015-12-24","pret":0.00306,"close":29.83}
{"ticker":"WTR","date":"2015-12-28","pret":0.00913,"close":30.33}
{"ticker":"WTR","date":"2015-12-29","pret":0.02427,"close":30.36}
{"ticker":"WTR","date":"2015-12-30","pret":-0.00362,"close":30.27}
{"ticker":"WTR","date":"2015-12-31","pret":-0.00264,"close":29.8}
{"ticker":"WTR","date":"2016-01-04","pret":-0.01565,"close":29.47}
{"ticker":"WTR","date":"2016-01-05","pret":-0.00978,"close":29.65}
{"ticker":"WTS","date":"2015-01-02","pret":-0.00935,"close":62.91}
{"ticker":"WTS","date":"2015-01-05","pret":-0.01976,"close":61.31}
{"ticker":"WTS","date":"2015-01-06","pret":-0.02114,"close":60.15}
{"ticker":"WTS","date":"2015-01-07","pret":-0.01,"close":59.7}
{"ticker":"WTS","date":"2015-01-08","pret":-0.00694,"close":60.32}
{"ticker":"WTS","date":"2015-01-09","pret":0.00182,"close":58.94}
{"ticker":"WTS","date":"2015-01-12","pret":-0.02634,"close":57.69}
{"ticker":"WTS","date":"2015-01-13","pret":-0.00991,"close":58.11}
{"ticker":"WTS","date":"2015-01-14","pret":-0.01592,"close":57.74}
{"ticker":"WTS","date":"2015-01-15","pret":0.01282,"close":56.12}
{"ticker":"WTS","date":"2015-01-16","pret":-0.03826,"close":57.58}
{"ticker":"WTS","date":"2015-01-20","pret":0.03222,"close":57.97}
{"ticker":"WTS","date":"2015-01-21","pret":0.00242,"close":58.25}
{"ticker":"WTS","date":"2015-01-22","pret":0.0151,"close":58.99}
{"ticker":"WTS","date":"2015-01-23","pret":0.00425,"close":59.79}
{"ticker":"WTS","date":"2015-01-26","pret":0.0133,"close":60.43}
{"ticker":"WTS","date":"2015-01-27","pret":-0.00823,"close":59.79}
{"ticker":"WTS","date":"2015-01-28","pret":0.01024,"close":58.62}
{"ticker":"WTS","date":"2015-01-29","pret":-0.02194,"close":59.85}
{"ticker":"WTS","date":"2015-01-30","pret":0.01541,"close":58.63}
{"ticker":"WTS","date":"2015-02-02","pret":-0.00912,"close":60}
{"ticker":"WTS","date":"2015-02-03","pret":0.01732,"close":60.8}
{"ticker":"WTS","date":"2015-02-04","pret":0.00349,"close":59.54}
{"ticker":"WTS","date":"2015-02-05","pret":-0.00633,"close":59.65}
{"ticker":"WTS","date":"2015-02-06","pret":-0.00268,"close":59.38}
{"ticker":"WTS","date":"2015-02-09","pret":-0.0069,"close":59.13}
{"ticker":"WTS","date":"2015-02-10","pret":0.0027,"close":58.99}
{"ticker":"WTS","date":"2015-02-11","pret":-0.00947,"close":58.72}
{"ticker":"WTS","date":"2015-02-12","pret":0.00204,"close":59.54}
{"ticker":"WTS","date":"2015-02-13","pret":0.00928,"close":60.07}
{"ticker":"WTS","date":"2015-02-17","pret":0.0092,"close":58.81}
{"ticker":"WTS","date":"2015-02-18","pret":-0.0035,"close":55.41}
{"ticker":"WTS","date":"2015-02-19","pret":-0.08357,"close":55.11}
{"ticker":"WTS","date":"2015-02-20","pret":-0.004,"close":55.42}
{"ticker":"WTS","date":"2015-02-23","pret":0.00998,"close":55.61}
{"ticker":"WTS","date":"2015-02-24","pret":0.0027,"close":56.25}
{"ticker":"WTS","date":"2015-02-25","pret":0.01377,"close":56.12}
{"ticker":"WTS","date":"2015-02-26","pret":-0.01089,"close":55.61}
{"ticker":"WTS","date":"2015-02-27","pret":-0.00414,"close":54.98}
{"ticker":"WTS","date":"2015-03-02","pret":-0.01106,"close":55.34}
{"ticker":"WTS","date":"2015-03-03","pret":0.00781,"close":55.44}
{"ticker":"WTS","date":"2015-03-04","pret":-0.00344,"close":54.65}
{"ticker":"WTS","date":"2015-03-05","pret":-0.00911,"close":54.39}
{"ticker":"WTS","date":"2015-03-06","pret":-0.01123,"close":53.13}
{"ticker":"WTS","date":"2015-03-09","pret":-0.0138,"close":53.67}
{"ticker":"WTS","date":"2015-03-10","pret":-0.00452,"close":52.94}
{"ticker":"WTS","date":"2015-03-11","pret":-0.00076,"close":52.74}
{"ticker":"WTS","date":"2015-03-12","pret":0.0049,"close":53.42}
{"ticker":"WTS","date":"2015-03-13","pret":-0.00188,"close":53.11}
{"ticker":"WTS","date":"2015-03-16","pret":0.00263,"close":53.89}
{"ticker":"WTS","date":"2015-03-17","pret":0.00244,"close":54.59}
{"ticker":"WTS","date":"2015-03-18","pret":0.02094,"close":55.84}
{"ticker":"WTS","date":"2015-03-19","pret":0.02356,"close":54.94}
{"ticker":"WTS","date":"2015-03-20","pret":-0.01062,"close":55.53}
{"ticker":"WTS","date":"2015-03-23","pret":0.00505,"close":55.4}
{"ticker":"WTS","date":"2015-03-24","pret":0,"close":55.25}
{"ticker":"WTS","date":"2015-03-25","pret":-0.0009,"close":54.6}
{"ticker":"WTS","date":"2015-03-26","pret":-0.02168,"close":54.4}
{"ticker":"WTS","date":"2015-03-27","pret":-0.00018,"close":54.25}
{"ticker":"WTS","date":"2015-03-30","pret":0.0046,"close":54.72}
{"ticker":"WTS","date":"2015-03-31","pret":-0.00276,"close":55.03}
{"ticker":"WTS","date":"2015-04-01","pret":0.00988,"close":55.05}
{"ticker":"WTS","date":"2015-04-02","pret":0.00309,"close":55.22}
{"ticker":"WTS","date":"2015-04-06","pret":-0.00364,"close":55.8}
{"ticker":"WTS","date":"2015-04-07","pret":0.01447,"close":54.99}
{"ticker":"WTS","date":"2015-04-08","pret":-0.01374,"close":54.53}
{"ticker":"WTS","date":"2015-04-09","pret":-0.00933,"close":54.35}
{"ticker":"WTS","date":"2015-04-10","pret":-0.00129,"close":54.17}
{"ticker":"WTS","date":"2015-04-13","pret":-0.00332,"close":54.49}
{"ticker":"WTS","date":"2015-04-14","pret":0.00644,"close":54.78}
{"ticker":"WTS","date":"2015-04-15","pret":0.00749,"close":55.96}
{"ticker":"WTS","date":"2015-04-16","pret":0.01571,"close":56.02}
{"ticker":"WTS","date":"2015-04-17","pret":-0.00485,"close":54.42}
{"ticker":"WTS","date":"2015-04-20","pret":-0.01323,"close":55.15}
{"ticker":"WTS","date":"2015-04-21","pret":0.00745,"close":54.76}
{"ticker":"WTS","date":"2015-04-22","pret":-0.00454,"close":54.83}
{"ticker":"WTS","date":"2015-04-23","pret":-0.00401,"close":55.55}
{"ticker":"WTS","date":"2015-04-24","pret":0.01721,"close":54.69}
{"ticker":"WTS","date":"2015-04-27","pret":-0.01629,"close":54.67}
{"ticker":"WTS","date":"2015-04-28","pret":-0.00329,"close":55.61}
{"ticker":"WTS","date":"2015-04-29","pret":0.01038,"close":56.05}
{"ticker":"WTS","date":"2015-04-30","pret":-0.00819,"close":54.55}
{"ticker":"WTS","date":"2015-05-01","pret":-0.00128,"close":54.71}
{"ticker":"WTS","date":"2015-05-04","pret":0.00402,"close":54.4}
{"ticker":"WTS","date":"2015-05-05","pret":-0.01136,"close":53.88}
{"ticker":"WTS","date":"2015-05-06","pret":-0.0048,"close":54.77}
{"ticker":"WTS","date":"2015-05-07","pret":0.01416,"close":53.88}
{"ticker":"WTS","date":"2015-05-08","pret":-0.00439,"close":54.31}
{"ticker":"WTS","date":"2015-05-11","pret":-0.00367,"close":54.19}
{"ticker":"WTS","date":"2015-05-12","pret":-0.00129,"close":53.92}
{"ticker":"WTS","date":"2015-05-13","pret":-0.00221,"close":54.19}
{"ticker":"WTS","date":"2015-05-14","pret":0.00369,"close":54.48}
{"ticker":"WTS","date":"2015-05-15","pret":0.00257,"close":54.16}
{"ticker":"WTS","date":"2015-05-18","pret":-0.00811,"close":54.71}
{"ticker":"WTS","date":"2015-05-19","pret":0.0125,"close":54.52}
{"ticker":"WTS","date":"2015-05-20","pret":-0.00458,"close":55.51}
{"ticker":"WTS","date":"2015-05-21","pret":0.01873,"close":55.68}
{"ticker":"WTS","date":"2015-05-22","pret":0.0036,"close":55}
{"ticker":"WTS","date":"2015-05-26","pret":-0.01793,"close":53.85}
{"ticker":"WTS","date":"2015-05-27","pret":-0.01306,"close":54.42}
{"ticker":"WTS","date":"2015-05-28","pret":0.00462,"close":54.25}
{"ticker":"WTS","date":"2015-05-29","pret":-0.00332,"close":53.13}
{"ticker":"WTS","date":"2015-06-01","pret":-0.01284,"close":53.97}
{"ticker":"WTS","date":"2015-06-02","pret":0.00523,"close":54.24}
{"ticker":"WTS","date":"2015-06-03","pret":0.01186,"close":54}
{"ticker":"WTS","date":"2015-06-04","pret":-0.01242,"close":53.17}
{"ticker":"WTS","date":"2015-06-05","pret":-0.01125,"close":53.67}
{"ticker":"WTS","date":"2015-06-08","pret":0.00864,"close":53.08}
{"ticker":"WTS","date":"2015-06-09","pret":-0.00807,"close":53.08}
{"ticker":"WTS","date":"2015-06-10","pret":0.00751,"close":53.68}
{"ticker":"WTS","date":"2015-06-11","pret":0.00411,"close":53.57}
{"ticker":"WTS","date":"2015-06-12","pret":-0.00654,"close":53.14}
{"ticker":"WTS","date":"2015-06-15","pret":-0.0153,"close":52.65}
{"ticker":"WTS","date":"2015-06-16","pret":0.01174,"close":53.75}
{"ticker":"WTS","date":"2015-06-17","pret":0.01513,"close":54.1}
{"ticker":"WTS","date":"2015-06-18","pret":0.00867,"close":54.74}
{"ticker":"WTS","date":"2015-06-19","pret":0.00823,"close":54.66}
{"ticker":"WTS","date":"2015-06-22","pret":0.00255,"close":54.7}
{"ticker":"WTS","date":"2015-06-23","pret":-0.00693,"close":54.53}
{"ticker":"WTS","date":"2015-06-24","pret":-0.00551,"close":53.93}
{"ticker":"WTS","date":"2015-06-25","pret":-0.00591,"close":53.58}
{"ticker":"WTS","date":"2015-06-26","pret":-0.00632,"close":53.69}
{"ticker":"WTS","date":"2015-06-29","pret":-0.01087,"close":51.66}
{"ticker":"WTS","date":"2015-06-30","pret":-0.01595,"close":51.85}
{"ticker":"WTS","date":"2015-07-01","pret":0.00076,"close":51.49}
{"ticker":"WTS","date":"2015-07-02","pret":-0.01135,"close":50.92}
{"ticker":"WTS","date":"2015-07-06","pret":-0.02527,"close":50.58}
{"ticker":"WTS","date":"2015-07-07","pret":0.00554,"close":51.31}
{"ticker":"WTS","date":"2015-07-08","pret":0.00512,"close":50.27}
{"ticker":"WTS","date":"2015-07-09","pret":0.00235,"close":50.47}
{"ticker":"WTS","date":"2015-07-10","pret":-0.00078,"close":50.26}
{"ticker":"WTS","date":"2015-07-13","pret":-0.00787,"close":50.58}
{"ticker":"WTS","date":"2015-07-14","pret":-0.00119,"close":51.19}
{"ticker":"WTS","date":"2015-07-15","pret":0.01101,"close":50.3}
{"ticker":"WTS","date":"2015-07-16","pret":-0.00451,"close":50.55}
{"ticker":"WTS","date":"2015-07-17","pret":-0.00888,"close":50.12}
{"ticker":"WTS","date":"2015-07-20","pret":-0.00338,"close":50.27}
{"ticker":"WTS","date":"2015-07-21","pret":-0.0006,"close":50.02}
{"ticker":"WTS","date":"2015-07-22","pret":-0.00699,"close":50.03}
{"ticker":"WTS","date":"2015-07-23","pret":0.0026,"close":49.53}
{"ticker":"WTS","date":"2015-07-24","pret":-0.01247,"close":48.74}
{"ticker":"WTS","date":"2015-07-27","pret":-0.02065,"close":48.34}
{"ticker":"WTS","date":"2015-07-28","pret":0.00371,"close":49.49}
{"ticker":"WTS","date":"2015-07-29","pret":0.01451,"close":50.78}
{"ticker":"WTS","date":"2015-07-30","pret":0.07257,"close":55.76}
{"ticker":"WTS","date":"2015-07-31","pret":0.05417,"close":55.46}
{"ticker":"WTS","date":"2015-08-03","pret":-0.00789,"close":54.74}
{"ticker":"WTS","date":"2015-08-04","pret":-0.01836,"close":54.43}
{"ticker":"WTS","date":"2015-08-05","pret":0.00804,"close":54.78}
{"ticker":"WTS","date":"2015-08-06","pret":-0.00109,"close":55.07}
{"ticker":"WTS","date":"2015-08-07","pret":-0.00237,"close":55.38}
{"ticker":"WTS","date":"2015-08-10","pret":0.01306,"close":56.93}
{"ticker":"WTS","date":"2015-08-11","pret":0.01592,"close":56.17}
{"ticker":"WTS","date":"2015-08-12","pret":-0.00462,"close":57.11}
{"ticker":"WTS","date":"2015-08-13","pret":0.0048,"close":56.92}
{"ticker":"WTS","date":"2015-08-14","pret":0.00725,"close":57.43}
{"ticker":"WTS","date":"2015-08-17","pret":0.00702,"close":57.41}
{"ticker":"WTS","date":"2015-08-18","pret":0.00018,"close":57.02}
{"ticker":"WTS","date":"2015-08-19","pret":-0.01002,"close":56.22}
{"ticker":"WTS","date":"2015-08-20","pret":-0.01548,"close":55.25}
{"ticker":"WTS","date":"2015-08-21","pret":-0.02525,"close":55}
{"ticker":"WTS","date":"2015-08-24","pret":-0.01352,"close":53.3}
{"ticker":"WTS","date":"2015-08-25","pret":0.01149,"close":50.89}
{"ticker":"WTS","date":"2015-08-26","pret":-0.04737,"close":53.64}
{"ticker":"WTS","date":"2015-08-27","pret":0.04756,"close":54.49}
{"ticker":"WTS","date":"2015-08-28","pret":0.00092,"close":54.61}
{"ticker":"WTS","date":"2015-08-31","pret":-0.00166,"close":54.85}
{"ticker":"WTS","date":"2015-09-01","pret":-0.01038,"close":52.18}
{"ticker":"WTS","date":"2015-09-02","pret":-0.0137,"close":53.32}
{"ticker":"WTS","date":"2015-09-03","pret":0.01146,"close":53.91}
{"ticker":"WTS","date":"2015-09-04","pret":-0.00769,"close":52.85}
{"ticker":"WTS","date":"2015-09-08","pret":0.01197,"close":54.21}
{"ticker":"WTS","date":"2015-09-09","pret":0.01824,"close":53.43}
{"ticker":"WTS","date":"2015-09-10","pret":-0.02627,"close":52.81}
{"ticker":"WTS","date":"2015-09-11","pret":-0.01473,"close":52.83}
{"ticker":"WTS","date":"2015-09-14","pret":0.00626,"close":52.41}
{"ticker":"WTS","date":"2015-09-15","pret":-0.00379,"close":54.04}
{"ticker":"WTS","date":"2015-09-16","pret":0.02419,"close":55.47}
{"ticker":"WTS","date":"2015-09-17","pret":0.0247,"close":54.52}
{"ticker":"WTS","date":"2015-09-18","pret":-0.03177,"close":53.33}
{"ticker":"WTS","date":"2015-09-21","pret":0.00428,"close":53.77}
{"ticker":"WTS","date":"2015-09-22","pret":-0.01441,"close":53.63}
{"ticker":"WTS","date":"2015-09-23","pret":0.01441,"close":53.32}
{"ticker":"WTS","date":"2015-09-24","pret":-0.01951,"close":53.12}
{"ticker":"WTS","date":"2015-09-25","pret":0.01448,"close":53.83}
{"ticker":"WTS","date":"2015-09-28","pret":-0.00093,"close":53.02}
{"ticker":"WTS","date":"2015-09-29","pret":-0.006,"close":52.59}
{"ticker":"WTS","date":"2015-09-30","pret":-0.0032,"close":52.82}
{"ticker":"WTS","date":"2015-10-01","pret":-0.00397,"close":51.04}
{"ticker":"WTS","date":"2015-10-02","pret":-0.04592,"close":51.71}
{"ticker":"WTS","date":"2015-10-05","pret":0.0343,"close":53.56}
{"ticker":"WTS","date":"2015-10-06","pret":0.02366,"close":54.43}
{"ticker":"WTS","date":"2015-10-07","pret":0.02531,"close":55.68}
{"ticker":"WTS","date":"2015-10-08","pret":0.01161,"close":56.71}
{"ticker":"WTS","date":"2015-10-09","pret":0.02563,"close":56.36}
{"ticker":"WTS","date":"2015-10-12","pret":-0.0106,"close":56.52}
{"ticker":"WTS","date":"2015-10-13","pret":-0.00624,"close":56.04}
{"ticker":"WTS","date":"2015-10-14","pret":0.00089,"close":55.19}
{"ticker":"WTS","date":"2015-10-15","pret":-0.01276,"close":55.95}
{"ticker":"WTS","date":"2015-10-16","pret":0.0133,"close":55.91}
{"ticker":"WTS","date":"2015-10-19","pret":-0.00752,"close":57.31}
{"ticker":"WTS","date":"2015-10-20","pret":0.02749,"close":57.15}
{"ticker":"WTS","date":"2015-10-21","pret":0.00262,"close":57.56}
{"ticker":"WTS","date":"2015-10-22","pret":0.00972,"close":58.88}
{"ticker":"WTS","date":"2015-10-23","pret":0.02475,"close":59.75}
{"ticker":"WTS","date":"2015-10-26","pret":0.00437,"close":58.96}
{"ticker":"WTS","date":"2015-10-27","pret":-0.01761,"close":57.7}
{"ticker":"WTS","date":"2015-10-28","pret":-0.00703,"close":59.65}
{"ticker":"WTS","date":"2015-10-29","pret":0.02077,"close":53.82}
{"ticker":"WTS","date":"2015-10-30","pret":-0.09595,"close":54.44}
{"ticker":"WTS","date":"2015-11-02","pret":0.0085,"close":55.63}
{"ticker":"WTS","date":"2015-11-03","pret":0.02111,"close":55.82}
{"ticker":"WTS","date":"2015-11-04","pret":0.00557,"close":55.99}
{"ticker":"WTS","date":"2015-11-05","pret":0.00322,"close":55.82}
{"ticker":"WTS","date":"2015-11-06","pret":-0.00465,"close":56.45}
{"ticker":"WTS","date":"2015-11-09","pret":0.01194,"close":55.42}
{"ticker":"WTS","date":"2015-11-10","pret":-0.02312,"close":55.61}
{"ticker":"WTS","date":"2015-11-11","pret":0.0092,"close":55.3}
{"ticker":"WTS","date":"2015-11-12","pret":0.00197,"close":53.91}
{"ticker":"WTS","date":"2015-11-13","pret":-0.03876,"close":53.43}
{"ticker":"WTS","date":"2015-11-16","pret":-0.00561,"close":53.96}
{"ticker":"WTS","date":"2015-11-17","pret":0.01137,"close":53.56}
{"ticker":"WTS","date":"2015-11-18","pret":-0.00464,"close":54.91}
{"ticker":"WTS","date":"2015-11-19","pret":0.01973,"close":55.1}
{"ticker":"WTS","date":"2015-11-20","pret":0.01198,"close":55.43}
{"ticker":"WTS","date":"2015-11-23","pret":-0.00072,"close":55.31}
{"ticker":"WTS","date":"2015-11-24","pret":-0.00925,"close":55.38}
{"ticker":"WTS","date":"2015-11-25","pret":0.00599,"close":55.61}
{"ticker":"WTS","date":"2015-11-26"}
{"ticker":"WTS","date":"2015-11-27","pret":0.00794,"close":55.8}
{"ticker":"WTS","date":"2015-11-30","pret":0.00555,"close":55.51}
{"ticker":"WTS","date":"2015-12-01","pret":-0.00394,"close":55.47}
{"ticker":"WTS","date":"2015-12-02","pret":-0.00792,"close":55.03}
{"ticker":"WTS","date":"2015-12-03","pret":-0.0029,"close":54.7}
{"ticker":"WTS","date":"2015-12-04","pret":-0.00947,"close":54.87}
{"ticker":"WTS","date":"2015-12-07","pret":0.00128,"close":54.56}
{"ticker":"WTS","date":"2015-12-08","pret":-0.0151,"close":53.91}
{"ticker":"WTS","date":"2015-12-09","pret":-0.00149,"close":53.93}
{"ticker":"WTS","date":"2015-12-10","pret":0.00241,"close":53.81}
{"ticker":"WTS","date":"2015-12-11","pret":-0.01721,"close":53.62}
{"ticker":"WTS","date":"2015-12-14","pret":0.01293,"close":53.04}
{"ticker":"WTS","date":"2015-12-15","pret":-0.00635,"close":53.12}
{"ticker":"WTS","date":"2015-12-16","pret":-0.00263,"close":53.2}
{"ticker":"WTS","date":"2015-12-17"}
{"ticker":"WTS","date":"2015-12-18","pret":-0.02146,"close":50.13}
{"ticker":"WTS","date":"2015-12-21","pret":-0.03358,"close":50.23}
{"ticker":"WTS","date":"2015-12-22","pret":-0.00199,"close":50.76}
{"ticker":"WTS","date":"2015-12-23","pret":0.0154,"close":51.17}
{"ticker":"WTS","date":"2015-12-24","pret":0.00352,"close":51.1}
{"ticker":"WTS","date":"2015-12-28","pret":-0.00843,"close":50.89}
{"ticker":"WTS","date":"2015-12-29","pret":0.00901,"close":51.3}
{"ticker":"WTS","date":"2015-12-30","pret":-0.00607,"close":50.34}
{"ticker":"WTS","date":"2015-12-31","pret":-0.01782,"close":49.67}
{"ticker":"WTS","date":"2016-01-04","pret":-0.04349,"close":48.38}
{"ticker":"WTS","date":"2016-01-05","pret":0.01224,"close":47.61}
{"ticker":"WTW","date":"2015-01-02","pret":-0.03622,"close":21.53}
{"ticker":"WTW","date":"2015-01-05","pret":-0.134,"close":21.26}
{"ticker":"WTW","date":"2015-01-06","pret":0.00047,"close":19.74}
{"ticker":"WTW","date":"2015-01-07","pret":-0.07386,"close":20.35}
{"ticker":"WTW","date":"2015-01-08","pret":0.03274,"close":20.32}
{"ticker":"WTW","date":"2015-01-09","pret":-0.01425,"close":19.1}
{"ticker":"WTW","date":"2015-01-12","pret":-0.0539,"close":18.82}
{"ticker":"WTW","date":"2015-01-13","pret":-0.0105,"close":18.54}
{"ticker":"WTW","date":"2015-01-14","pret":-0.03056,"close":18.26}
{"ticker":"WTW","date":"2015-01-15","pret":-0.01647,"close":17.93}
{"ticker":"WTW","date":"2015-01-16","pret":-0.00945,"close":17.79}
{"ticker":"WTW","date":"2015-01-20","pret":0.00279,"close":17.05}
{"ticker":"WTW","date":"2015-01-21","pret":-0.05438,"close":17.51}
{"ticker":"WTW","date":"2015-01-22","pret":0.03752,"close":17.58}
{"ticker":"WTW","date":"2015-01-23","pret":-0.00682,"close":17.31}
{"ticker":"WTW","date":"2015-01-26","pret":-0.01378,"close":16.84}
{"ticker":"WTW","date":"2015-01-27","pret":-0.03892,"close":17.72}
{"ticker":"WTW","date":"2015-01-28","pret":0.06461,"close":17.27}
{"ticker":"WTW","date":"2015-01-29","pret":-0.02743,"close":16.88}
{"ticker":"WTW","date":"2015-01-30","pret":-0.0282,"close":16.56}
{"ticker":"WTW","date":"2015-02-02","pret":-0.01804,"close":16.93}
{"ticker":"WTW","date":"2015-02-03","pret":0.03576,"close":17.51}
{"ticker":"WTW","date":"2015-02-04","pret":0.02429,"close":17.23}
{"ticker":"WTW","date":"2015-02-05","pret":-0.00918,"close":17.64}
{"ticker":"WTW","date":"2015-02-06","pret":0.01942,"close":17.44}
{"ticker":"WTW","date":"2015-02-09","pret":-0.01539,"close":17.71}
{"ticker":"WTW","date":"2015-02-10","pret":0.01708,"close":17.45}
{"ticker":"WTW","date":"2015-02-11","pret":-0.02516,"close":17.59}
{"ticker":"WTW","date":"2015-02-12","pret":0.01779,"close":17.83}
{"ticker":"WTW","date":"2015-02-13","pret":0.02583,"close":18.16}
{"ticker":"WTW","date":"2015-02-17","pret":0.01048,"close":18.24}
{"ticker":"WTW","date":"2015-02-18","pret":0.04032,"close":18.62}
{"ticker":"WTW","date":"2015-02-19","pret":-0.01059,"close":18.68}
{"ticker":"WTW","date":"2015-02-20","pret":-0.00213,"close":19.04}
{"ticker":"WTW","date":"2015-02-23","pret":0.0143,"close":18.29}
{"ticker":"WTW","date":"2015-02-24","pret":0.0021,"close":18.02}
{"ticker":"WTW","date":"2015-02-25","pret":-0.0495,"close":17.6}
{"ticker":"WTW","date":"2015-02-26","pret":-0.02797,"close":17.56}
{"ticker":"WTW","date":"2015-02-27","pret":-0.21636,"close":11.33}
{"ticker":"WTW","date":"2015-03-02","pret":-0.2311,"close":10.78}
{"ticker":"WTW","date":"2015-03-03","pret":-0.04445,"close":10.59}
{"ticker":"WTW","date":"2015-03-04","pret":-0.01684,"close":9.97}
{"ticker":"WTW","date":"2015-03-05","pret":-0.05328,"close":9.55}
{"ticker":"WTW","date":"2015-03-06","pret":-0.05628,"close":9.47}
{"ticker":"WTW","date":"2015-03-09","pret":0.00525,"close":9.49}
{"ticker":"WTW","date":"2015-03-10","pret":-0.0276,"close":9.58}
{"ticker":"WTW","date":"2015-03-11","pret":0.04216,"close":9.82}
{"ticker":"WTW","date":"2015-03-12","pret":0.02648,"close":10.17}
{"ticker":"WTW","date":"2015-03-13","pret":0.0258,"close":10.47}
{"ticker":"WTW","date":"2015-03-16","pret":0.03181,"close":10.13}
{"ticker":"WTW","date":"2015-03-17","pret":-0.13706,"close":9.93}
{"ticker":"WTW","date":"2015-03-18","pret":0.07138,"close":9.79}
{"ticker":"WTW","date":"2015-03-19","pret":-0.00712,"close":9.41}
{"ticker":"WTW","date":"2015-03-20","pret":-0.03849,"close":8.6}
{"ticker":"WTW","date":"2015-03-23","pret":-0.09796,"close":8.01}
{"ticker":"WTW","date":"2015-03-24","pret":-0.06524,"close":7.34}
{"ticker":"WTW","date":"2015-03-25","pret":-0.08872,"close":6.9}
{"ticker":"WTW","date":"2015-03-26","pret":-0.05901,"close":7.55}
{"ticker":"WTW","date":"2015-03-27","pret":0.0806,"close":7.39}
{"ticker":"WTW","date":"2015-03-30","pret":-0.01751,"close":7.22}
{"ticker":"WTW","date":"2015-03-31","pret":-0.02615,"close":6.99}
{"ticker":"WTW","date":"2015-04-01","pret":-0.024,"close":6.91}
{"ticker":"WTW","date":"2015-04-02","pret":-0.01584,"close":7.2}
{"ticker":"WTW","date":"2015-04-06","pret":0.04262,"close":7.2}
{"ticker":"WTW","date":"2015-04-07","pret":0.00555,"close":7.35}
{"ticker":"WTW","date":"2015-04-08","pret":0.02189,"close":7.42}
{"ticker":"WTW","date":"2015-04-09","pret":0.00405,"close":7.88}
{"ticker":"WTW","date":"2015-04-10","pret":0.06647,"close":8.1}
{"ticker":"WTW","date":"2015-04-13","pret":0.02244,"close":8.05}
{"ticker":"WTW","date":"2015-04-14","pret":-0.00867,"close":7.9}
{"ticker":"WTW","date":"2015-04-15","pret":-0.01378,"close":8.31}
{"ticker":"WTW","date":"2015-04-16","pret":0.0528,"close":7.99}
{"ticker":"WTW","date":"2015-04-17","pret":-0.05533,"close":7.71}
{"ticker":"WTW","date":"2015-04-20","pret":-0.01914,"close":7.6}
{"ticker":"WTW","date":"2015-04-21","pret":-0.01297,"close":7.65}
{"ticker":"WTW","date":"2015-04-22","pret":-0.00524,"close":7.81}
{"ticker":"WTW","date":"2015-04-23","pret":0.02463,"close":8.1}
{"ticker":"WTW","date":"2015-04-24","pret":0.03892,"close":8.25}
{"ticker":"WTW","date":"2015-04-27","pret":0.02313,"close":8.64}
{"ticker":"WTW","date":"2015-04-28","pret":0.04356,"close":8.6}
{"ticker":"WTW","date":"2015-04-29","pret":-0.0081,"close":8.6}
{"ticker":"WTW","date":"2015-04-30","pret":0.00116,"close":8.55}
{"ticker":"WTW","date":"2015-05-01","pret":-0.00465,"close":8.55}
{"ticker":"WTW","date":"2015-05-04","pret":0.00116,"close":8.46}
{"ticker":"WTW","date":"2015-05-05","pret":-0.01407,"close":8.19}
{"ticker":"WTW","date":"2015-05-06","pret":0.0094,"close":7.39}
{"ticker":"WTW","date":"2015-05-07","pret":-0.14716,"close":7.4}
{"ticker":"WTW","date":"2015-05-08","pret":0.0081,"close":7.36}
{"ticker":"WTW","date":"2015-05-11","pret":-0.00539,"close":7.2}
{"ticker":"WTW","date":"2015-05-12","pret":-0.03437,"close":7.33}
{"ticker":"WTW","date":"2015-05-13","pret":0.02486,"close":7.22}
{"ticker":"WTW","date":"2015-05-14","pret":-0.01512,"close":7.23}
{"ticker":"WTW","date":"2015-05-15","pret":0,"close":7.18}
{"ticker":"WTW","date":"2015-05-18","pret":-0.00695,"close":6.59}
{"ticker":"WTW","date":"2015-05-19","pret":-0.07981,"close":6.53}
{"ticker":"WTW","date":"2015-05-20","pret":-0.01522,"close":6.52}
{"ticker":"WTW","date":"2015-05-21","pret":-0.00461,"close":6.38}
{"ticker":"WTW","date":"2015-05-22","pret":-0.01709,"close":6.16}
{"ticker":"WTW","date":"2015-05-26","pret":-0.03672,"close":6.19}
{"ticker":"WTW","date":"2015-05-27","pret":0.00971,"close":5.86}
{"ticker":"WTW","date":"2015-05-28","pret":-0.06314,"close":5.69}
{"ticker":"WTW","date":"2015-05-29","pret":-0.02255,"close":5.48}
{"ticker":"WTW","date":"2015-06-01","pret":-0.04119,"close":5.47}
{"ticker":"WTW","date":"2015-06-02","pret":-0.00366,"close":5.51}
{"ticker":"WTW","date":"2015-06-03","pret":0.03604,"close":5.57}
{"ticker":"WTW","date":"2015-06-04","pret":-0.01426,"close":5.53}
{"ticker":"WTW","date":"2015-06-05","pret":-0.01083,"close":5.49}
{"ticker":"WTW","date":"2015-06-08","pret":-0.00729,"close":5.37}
{"ticker":"WTW","date":"2015-06-09","pret":-0.01845,"close":5.1}
{"ticker":"WTW","date":"2015-06-10","pret":-0.04767,"close":5.2}
{"ticker":"WTW","date":"2015-06-11","pret":0.0155,"close":4.99}
{"ticker":"WTW","date":"2015-06-12","pret":-0.04122,"close":4.87}
{"ticker":"WTW","date":"2015-06-15","pret":-0.02434,"close":4.89}
{"ticker":"WTW","date":"2015-06-16","pret":0.00818,"close":5.07}
{"ticker":"WTW","date":"2015-06-17","pret":0.03207,"close":5.19}
{"ticker":"WTW","date":"2015-06-18","pret":0.02146,"close":5.21}
{"ticker":"WTW","date":"2015-06-19","pret":0.00961,"close":5.23}
{"ticker":"WTW","date":"2015-06-22","pret":0.00762,"close":5.25}
{"ticker":"WTW","date":"2015-06-23","pret":0.0019,"close":5.21}
{"ticker":"WTW","date":"2015-06-24","pret":-0.01719,"close":4.92}
{"ticker":"WTW","date":"2015-06-25","pret":-0.04937,"close":5.02}
{"ticker":"WTW","date":"2015-06-26","pret":-0.00609,"close":5.1}
{"ticker":"WTW","date":"2015-06-29","pret":0.02216,"close":4.99}
{"ticker":"WTW","date":"2015-06-30","pret":-0.00399,"close":4.85}
{"ticker":"WTW","date":"2015-07-01","pret":-0.0284,"close":4.68}
{"ticker":"WTW","date":"2015-07-02","pret":-0.03988,"close":4.09}
{"ticker":"WTW","date":"2015-07-06","pret":0.11134,"close":4.42}
{"ticker":"WTW","date":"2015-07-07","pret":-0.17317,"close":4.15}
{"ticker":"WTW","date":"2015-07-08","pret":-0.06348,"close":3.97}
{"ticker":"WTW","date":"2015-07-09","pret":-0.03457,"close":3.78}
{"ticker":"WTW","date":"2015-07-10","pret":-0.03581,"close":3.97}
{"ticker":"WTW","date":"2015-07-13","pret":0.05571,"close":3.99}
{"ticker":"WTW","date":"2015-07-14","pret":-0.0199,"close":4.01}
{"ticker":"WTW","date":"2015-07-15","pret":0.01248,"close":3.97}
{"ticker":"WTW","date":"2015-07-16","pret":-0.00998,"close":4.25}
{"ticker":"WTW","date":"2015-07-17","pret":0.06077,"close":4.15}
{"ticker":"WTW","date":"2015-07-20","pret":-0.01905,"close":4.13}
{"ticker":"WTW","date":"2015-07-21","pret":0.03077,"close":4.21}
{"ticker":"WTW","date":"2015-07-22","pret":-0.02598,"close":4.34}
{"ticker":"WTW","date":"2015-07-23","pret":0.06484,"close":4.35}
{"ticker":"WTW","date":"2015-07-24","pret":-0.02958,"close":4.07}
{"ticker":"WTW","date":"2015-07-27","pret":-0.05458,"close":3.86}
{"ticker":"WTW","date":"2015-07-28","pret":-0.05515,"close":4.02}
{"ticker":"WTW","date":"2015-07-29","pret":0.04535,"close":3.97}
{"ticker":"WTW","date":"2015-07-30","pret":-0.00494,"close":4.14}
{"ticker":"WTW","date":"2015-07-31","pret":0.03167,"close":4}
{"ticker":"WTW","date":"2015-08-03","pret":-0.03415,"close":4.16}
{"ticker":"WTW","date":"2015-08-04","pret":0.02451,"close":4.18}
{"ticker":"WTW","date":"2015-08-05","pret":0.01918,"close":4.46}
{"ticker":"WTW","date":"2015-08-06","pret":0.29773,"close":5.06}
{"ticker":"WTW","date":"2015-08-07","pret":-0.10988,"close":5.94}
{"ticker":"WTW","date":"2015-08-10","pret":0.15808,"close":6}
{"ticker":"WTW","date":"2015-08-11","pret":-0.01014,"close":5.65}
{"ticker":"WTW","date":"2015-08-12","pret":-0.03807,"close":6.26}
{"ticker":"WTW","date":"2015-08-13","pret":0.10377,"close":6.09}
{"ticker":"WTW","date":"2015-08-14","pret":-0.0472,"close":5.91}
{"ticker":"WTW","date":"2015-08-17","pret":-0.00837,"close":5.89}
{"ticker":"WTW","date":"2015-08-18","pret":-0.02209,"close":5.71}
{"ticker":"WTW","date":"2015-08-19","pret":0.02712,"close":6.17}
{"ticker":"WTW","date":"2015-08-20","pret":-0.00503,"close":5.85}
{"ticker":"WTW","date":"2015-08-21","pret":-0.04292,"close":5.87}
{"ticker":"WTW","date":"2015-08-24","pret":-0.03936,"close":5.45}
{"ticker":"WTW","date":"2015-08-25","pret":0.01808,"close":5.45}
{"ticker":"WTW","date":"2015-08-26","pret":0.00179,"close":5.8}
{"ticker":"WTW","date":"2015-08-27","pret":0.04204,"close":5.82}
{"ticker":"WTW","date":"2015-08-28","pret":-0.00861,"close":5.98}
{"ticker":"WTW","date":"2015-08-31","pret":0.02055,"close":6.15}
{"ticker":"WTW","date":"2015-09-01","pret":0.01012,"close":5.9}
{"ticker":"WTW","date":"2015-09-02","pret":0.00335,"close":6.29}
{"ticker":"WTW","date":"2015-09-03","pret":0.04736,"close":6.4}
{"ticker":"WTW","date":"2015-09-04","pret":0.01425,"close":6.15}
{"ticker":"WTW","date":"2015-09-08","pret":0.00157,"close":6.31}
{"ticker":"WTW","date":"2015-09-09","pret":-0.00157,"close":6.08}
{"ticker":"WTW","date":"2015-09-10","pret":-0.04832,"close":6}
{"ticker":"WTW","date":"2015-09-11","pret":-0.02337,"close":5.91}
{"ticker":"WTW","date":"2015-09-14","pret":0.00505,"close":5.74}
{"ticker":"WTW","date":"2015-09-15","pret":0.02817,"close":6.54}
{"ticker":"WTW","date":"2015-09-16","pret":0.07247,"close":6.79}
{"ticker":"WTW","date":"2015-09-17","pret":0.02994,"close":6.92}
{"ticker":"WTW","date":"2015-09-18","pret":0.01319,"close":6.79}
{"ticker":"WTW","date":"2015-09-21","pret":-0.00877,"close":7.13}
{"ticker":"WTW","date":"2015-09-22","pret":0.03605,"close":6.56}
{"ticker":"WTW","date":"2015-09-23","pret":-0.05833,"close":6.28}
{"ticker":"WTW","date":"2015-09-24","pret":-0.06835,"close":6.31}
{"ticker":"WTW","date":"2015-09-25","pret":0.02226,"close":6.42}
{"ticker":"WTW","date":"2015-09-28","pret":-0.00157,"close":6.24}
{"ticker":"WTW","date":"2015-09-29","pret":-0.01908,"close":6.28}
{"ticker":"WTW","date":"2015-09-30","pret":0.0175,"close":6.38}
{"ticker":"WTW","date":"2015-10-01","pret":0.00785,"close":6.06}
{"ticker":"WTW","date":"2015-10-02","pret":-0.05965,"close":5.98}
{"ticker":"WTW","date":"2015-10-05","pret":-0.00166,"close":6.57}
{"ticker":"WTW","date":"2015-10-06","pret":0.09364,"close":6.6}
{"ticker":"WTW","date":"2015-10-07","pret":0.01504,"close":6.98}
{"ticker":"WTW","date":"2015-10-08","pret":0.03951,"close":7.31}
{"ticker":"WTW","date":"2015-10-09","pret":0.04763,"close":6.9}
{"ticker":"WTW","date":"2015-10-12","pret":-0.06208,"close":7.06}
{"ticker":"WTW","date":"2015-10-13","pret":0.02302,"close":7.08}
{"ticker":"WTW","date":"2015-10-14","pret":0.00426,"close":7.01}
{"ticker":"WTW","date":"2015-10-15","pret":-0.00568,"close":6.9}
{"ticker":"WTW","date":"2015-10-16","pret":-0.01724,"close":6.79}
{"ticker":"WTW","date":"2015-10-19","pret":0.55255,"close":13.92}
{"ticker":"WTW","date":"2015-10-20","pret":0.22996,"close":18.25}
{"ticker":"WTW","date":"2015-10-21","pret":0.25279,"close":15.4}
{"ticker":"WTW","date":"2015-10-22","pret":-0.24355,"close":15.43}
{"ticker":"WTW","date":"2015-10-23","pret":0.02272,"close":15.75}
{"ticker":"WTW","date":"2015-10-26","pret":0.01276,"close":16.25}
{"ticker":"WTW","date":"2015-10-27","pret":0.02132,"close":16.69}
{"ticker":"WTW","date":"2015-10-28","pret":0.03355,"close":16.55}
{"ticker":"WTW","date":"2015-10-29","pret":-0.00722,"close":15.75}
{"ticker":"WTW","date":"2015-10-30","pret":-0.04955,"close":15.38}
{"ticker":"WTW","date":"2015-11-02","pret":-0.03226,"close":16.14}
{"ticker":"WTW","date":"2015-11-03","pret":0.05672,"close":16.13}
{"ticker":"WTW","date":"2015-11-04","pret":0.00371,"close":16.5}
{"ticker":"WTW","date":"2015-11-05","pret":0.01956,"close":16.93}
{"ticker":"WTW","date":"2015-11-06","pret":0.22169,"close":22.89}
{"ticker":"WTW","date":"2015-11-09","pret":0.15263,"close":23.7}
{"ticker":"WTW","date":"2015-11-10","pret":-0.0356,"close":22.54}
{"ticker":"WTW","date":"2015-11-11","pret":-0.03557,"close":23.21}
{"ticker":"WTW","date":"2015-11-12","pret":0.03384,"close":24.19}
{"ticker":"WTW","date":"2015-11-13","pret":0.04106,"close":24}
{"ticker":"WTW","date":"2015-11-16","pret":-0.01252,"close":23.51}
{"ticker":"WTW","date":"2015-11-17","pret":-0.00716,"close":23.9}
{"ticker":"WTW","date":"2015-11-18","pret":0.0059,"close":26.61}
{"ticker":"WTW","date":"2015-11-19","pret":0.11056,"close":26.46}
{"ticker":"WTW","date":"2015-11-20","pret":0.00376,"close":25.97}
{"ticker":"WTW","date":"2015-11-23","pret":-0.03047,"close":26.03}
{"ticker":"WTW","date":"2015-11-24","pret":0.00077,"close":25.15}
{"ticker":"WTW","date":"2015-11-25","pret":-0.02188,"close":26.41}
{"ticker":"WTW","date":"2015-11-26"}
{"ticker":"WTW","date":"2015-11-27","pret":0.04555,"close":26.2}
{"ticker":"WTW","date":"2015-11-30","pret":-0.01598,"close":26.38}
{"ticker":"WTW","date":"2015-12-01","pret":0.01295,"close":26.56}
{"ticker":"WTW","date":"2015-12-02","pret":0.00528,"close":25.78}
{"ticker":"WTW","date":"2015-12-03","pret":-0.02555,"close":25.55}
{"ticker":"WTW","date":"2015-12-04","pret":-0.0062,"close":26.28}
{"ticker":"WTW","date":"2015-12-07","pret":0.03663,"close":26.17}
{"ticker":"WTW","date":"2015-12-08","pret":-0.03198,"close":24.84}
{"ticker":"WTW","date":"2015-12-09","pret":-0.04348,"close":24.49}
{"ticker":"WTW","date":"2015-12-10","pret":-0.00771,"close":24.8}
{"ticker":"WTW","date":"2015-12-11","pret":-0.00818,"close":24.39}
{"ticker":"WTW","date":"2015-12-14","pret":-0.00206,"close":23.02}
{"ticker":"WTW","date":"2015-12-15","pret":-0.05279,"close":24.23}
{"ticker":"WTW","date":"2015-12-16","pret":0.05566,"close":23.94}
{"ticker":"WTW","date":"2015-12-17"}
{"ticker":"WTW","date":"2015-12-18","pret":-0.07936,"close":20.99}
{"ticker":"WTW","date":"2015-12-21","pret":-0.06229,"close":20.9}
{"ticker":"WTW","date":"2015-12-22","pret":-0.01236,"close":18.99}
{"ticker":"WTW","date":"2015-12-23","pret":-0.08588,"close":18.68}
{"ticker":"WTW","date":"2015-12-24","pret":-0.03664,"close":18}
{"ticker":"WTW","date":"2015-12-28","pret":-0.01856,"close":18.11}
{"ticker":"WTW","date":"2015-12-29","pret":0.01964,"close":19.37}
{"ticker":"WTW","date":"2015-12-30","pret":0.10844,"close":23.05}
{"ticker":"WTW","date":"2015-12-31","pret":0.13492,"close":22.8}
{"ticker":"WTW","date":"2016-01-04","pret":-0.10109,"close":21.72}
{"ticker":"WTW","date":"2016-01-05","pret":0.06178,"close":21.05}
{"ticker":"WU","date":"2015-01-02","pret":0.00111,"close":17.93}
{"ticker":"WU","date":"2015-01-05","pret":-0.01115,"close":17.76}
{"ticker":"WU","date":"2015-01-06","pret":-0.00618,"close":17.73}
{"ticker":"WU","date":"2015-01-07","pret":0.0073,"close":17.56}
{"ticker":"WU","date":"2015-01-08","pret":-0.00843,"close":17.91}
{"ticker":"WU","date":"2015-01-09","pret":0.01123,"close":17.93}
{"ticker":"WU","date":"2015-01-12","pret":0.00167,"close":17.82}
{"ticker":"WU","date":"2015-01-13","pret":0.00056,"close":17.8}
{"ticker":"WU","date":"2015-01-14","pret":-0.02596,"close":17.27}
{"ticker":"WU","date":"2015-01-15","pret":-0.01556,"close":17}
{"ticker":"WU","date":"2015-01-16","pret":-0.0158,"close":17.22}
{"ticker":"WU","date":"2015-01-20","pret":0.01812,"close":17.01}
{"ticker":"WU","date":"2015-01-21","pret":-0.0199,"close":17.16}
{"ticker":"WU","date":"2015-01-22","pret":0.02048,"close":17.6}
{"ticker":"WU","date":"2015-01-23","pret":0.02063,"close":17.61}
{"ticker":"WU","date":"2015-01-26","pret":-0.00057,"close":17.72}
{"ticker":"WU","date":"2015-01-27","pret":-0.00512,"close":17.37}
{"ticker":"WU","date":"2015-01-28","pret":-0.00343,"close":16.96}
{"ticker":"WU","date":"2015-01-29","pret":-0.02845,"close":17.13}
{"ticker":"WU","date":"2015-01-30","pret":0,"close":17}
{"ticker":"WU","date":"2015-02-02","pret":-0.01483,"close":17.41}
{"ticker":"WU","date":"2015-02-03","pret":0.04328,"close":17.69}
{"ticker":"WU","date":"2015-02-04","pret":0.00741,"close":17.69}
{"ticker":"WU","date":"2015-02-05","pret":0.00905,"close":17.88}
{"ticker":"WU","date":"2015-02-06","pret":0.00841,"close":17.73}
{"ticker":"WU","date":"2015-02-09","pret":-0.01462,"close":17.62}
{"ticker":"WU","date":"2015-02-10","pret":-0.00113,"close":18.4}
{"ticker":"WU","date":"2015-02-11","pret":0.02354,"close":18.3}
{"ticker":"WU","date":"2015-02-12","pret":0.01975,"close":18.31}
{"ticker":"WU","date":"2015-02-13","pret":-0.00381,"close":19.02}
{"ticker":"WU","date":"2015-02-17","pret":0.03483,"close":19.3}
{"ticker":"WU","date":"2015-02-18","pret":0.01412,"close":19.3}
{"ticker":"WU","date":"2015-02-19","pret":0,"close":19.27}
{"ticker":"WU","date":"2015-02-20","pret":-0.00364,"close":19.45}
{"ticker":"WU","date":"2015-02-23","pret":0.01243,"close":19.27}
{"ticker":"WU","date":"2015-02-24","pret":-0.00983,"close":19.33}
{"ticker":"WU","date":"2015-02-25","pret":0.0057,"close":19.6}
{"ticker":"WU","date":"2015-02-26","pret":0.01335,"close":19.59}
{"ticker":"WU","date":"2015-02-27","pret":-0.00614,"close":19.52}
{"ticker":"WU","date":"2015-03-02","pret":0.00103,"close":20.04}
{"ticker":"WU","date":"2015-03-03","pret":0.0233,"close":19.72}
{"ticker":"WU","date":"2015-03-04","pret":-0.01717,"close":19.65}
{"ticker":"WU","date":"2015-03-05","pret":0.00102,"close":19.49}
{"ticker":"WU","date":"2015-03-06","pret":-0.01126,"close":19.45}
{"ticker":"WU","date":"2015-03-09","pret":0.00052,"close":19.57}
{"ticker":"WU","date":"2015-03-10","pret":-0.00258,"close":19.38}
{"ticker":"WU","date":"2015-03-11","pret":-0.00052,"close":19.28}
{"ticker":"WU","date":"2015-03-12","pret":0.00155,"close":19.58}
{"ticker":"WU","date":"2015-03-13","pret":0.00103,"close":19.51}
{"ticker":"WU","date":"2015-03-16","pret":0.00667,"close":19.61}
{"ticker":"WU","date":"2015-03-17","pret":0.00204,"close":19.3}
{"ticker":"WU","date":"2015-03-18","pret":-0.01698,"close":19.35}
{"ticker":"WU","date":"2015-03-19","pret":0.00311,"close":19.25}
{"ticker":"WU","date":"2015-03-20","pret":0.00103,"close":19.2}
{"ticker":"WU","date":"2015-03-23","pret":-0.0057,"close":19.75}
{"ticker":"WU","date":"2015-03-24","pret":0.02414,"close":19.72}
{"ticker":"WU","date":"2015-03-25","pret":0.00152,"close":19.39}
{"ticker":"WU","date":"2015-03-26","pret":-0.01996,"close":19.39}
{"ticker":"WU","date":"2015-03-27","pret":-0.00103,"close":19.7}
{"ticker":"WU","date":"2015-03-30","pret":0.02956,"close":20.4}
{"ticker":"WU","date":"2015-03-31","pret":0.01891,"close":20.81}
{"ticker":"WU","date":"2015-04-01","pret":0.02194,"close":20.56}
{"ticker":"WU","date":"2015-04-02","pret":-0.01066,"close":20.91}
{"ticker":"WU","date":"2015-04-06","pret":-0.01473,"close":20.24}
{"ticker":"WU","date":"2015-04-07","pret":-0.00248,"close":20.08}
{"ticker":"WU","date":"2015-04-08","pret":-0.00099,"close":20.57}
{"ticker":"WU","date":"2015-04-09","pret":0.01917,"close":20.62}
{"ticker":"WU","date":"2015-04-10","pret":0.00146,"close":20.62}
{"ticker":"WU","date":"2015-04-13","pret":0.00146,"close":20.5}
{"ticker":"WU","date":"2015-04-14","pret":-0.00584,"close":20.65}
{"ticker":"WU","date":"2015-04-15","pret":0.01117,"close":20.79}
{"ticker":"WU","date":"2015-04-16","pret":0.00048,"close":20.74}
{"ticker":"WU","date":"2015-04-17","pret":-0.00629,"close":20.63}
{"ticker":"WU","date":"2015-04-20","pret":0.00485,"close":20.73}
{"ticker":"WU","date":"2015-04-21","pret":0.00386,"close":20.7}
{"ticker":"WU","date":"2015-04-22","pret":-0.00144,"close":20.8}
{"ticker":"WU","date":"2015-04-23","pret":0.00289,"close":20.97}
{"ticker":"WU","date":"2015-04-24","pret":0.00384,"close":20.59}
{"ticker":"WU","date":"2015-04-27","pret":-0.01108,"close":20.37}
{"ticker":"WU","date":"2015-04-28","pret":-0.01316,"close":20.47}
{"ticker":"WU","date":"2015-04-29","pret":-0.00098,"close":20.39}
{"ticker":"WU","date":"2015-04-30","pret":-0.00246,"close":20.28}
{"ticker":"WU","date":"2015-05-01","pret":0.03388,"close":21.25}
{"ticker":"WU","date":"2015-05-04","pret":0.01558,"close":21.18}
{"ticker":"WU","date":"2015-05-05","pret":-0.01178,"close":20.95}
{"ticker":"WU","date":"2015-05-06","pret":0.04406,"close":21.85}
{"ticker":"WU","date":"2015-05-07","pret":-0.02434,"close":21.7}
{"ticker":"WU","date":"2015-05-08","pret":0.01979,"close":21.93}
{"ticker":"WU","date":"2015-05-11","pret":-0.00182,"close":21.76}
{"ticker":"WU","date":"2015-05-12","pret":-0.01194,"close":21.75}
{"ticker":"WU","date":"2015-05-13","pret":0.0092,"close":21.87}
{"ticker":"WU","date":"2015-05-14","pret":0.00639,"close":21.96}
{"ticker":"WU","date":"2015-05-15","pret":0.00046,"close":21.71}
{"ticker":"WU","date":"2015-05-18","pret":-0.01328,"close":21.99}
{"ticker":"WU","date":"2015-05-19","pret":0.01464,"close":22.42}
{"ticker":"WU","date":"2015-05-20","pret":0.00544,"close":22.48}
{"ticker":"WU","date":"2015-05-21","pret":0.01301,"close":22.5}
{"ticker":"WU","date":"2015-05-22","pret":0.00089,"close":22.56}
{"ticker":"WU","date":"2015-05-26","pret":0,"close":22.24}
{"ticker":"WU","date":"2015-05-27","pret":-0.01075,"close":22.19}
{"ticker":"WU","date":"2015-05-28","pret":-0.00361,"close":21.94}
{"ticker":"WU","date":"2015-05-29","pret":0.00271,"close":21.95}
{"ticker":"WU","date":"2015-06-01","pret":-0.00814,"close":21.95}
{"ticker":"WU","date":"2015-06-02","pret":-0.00136,"close":22.12}
{"ticker":"WU","date":"2015-06-03","pret":0.00816,"close":22.23}
{"ticker":"WU","date":"2015-06-04","pret":-0.00498,"close":21.89}
{"ticker":"WU","date":"2015-06-05","pret":-0.00728,"close":21.76}
{"ticker":"WU","date":"2015-06-08","pret":-0.00596,"close":21.52}
{"ticker":"WU","date":"2015-06-09","pret":-0.00877,"close":21.57}
{"ticker":"WU","date":"2015-06-10","pret":-0.00046,"close":21.8}
{"ticker":"WU","date":"2015-06-11","pret":0.01244,"close":21.86}
{"ticker":"WU","date":"2015-06-12","pret":-0.01244,"close":21.47}
{"ticker":"WU","date":"2015-06-15","pret":-0.0126,"close":21.19}
{"ticker":"WU","date":"2015-06-16","pret":-0.00424,"close":21.29}
{"ticker":"WU","date":"2015-06-17","pret":0.00799,"close":21.14}
{"ticker":"WU","date":"2015-06-18","pret":-0.00846,"close":21.28}
{"ticker":"WU","date":"2015-06-19","pret":0.00283,"close":21.3}
{"ticker":"WU","date":"2015-06-22","pret":0.00983,"close":21.47}
{"ticker":"WU","date":"2015-06-23","pret":0.00047,"close":21.43}
{"ticker":"WU","date":"2015-06-24","pret":-0.0042,"close":21.14}
{"ticker":"WU","date":"2015-06-25","pret":-0.01271,"close":20.87}
{"ticker":"WU","date":"2015-06-26","pret":-0.00665,"close":20.61}
{"ticker":"WU","date":"2015-06-29","pret":-0.0256,"close":20.36}
{"ticker":"WU","date":"2015-06-30","pret":0.00488,"close":20.33}
{"ticker":"WU","date":"2015-07-01","pret":-0.00244,"close":20.39}
{"ticker":"WU","date":"2015-07-02","pret":-0.0755,"close":18.99}
{"ticker":"WU","date":"2015-07-06","pret":-0.00528,"close":18.95}
{"ticker":"WU","date":"2015-07-07","pret":0.01,"close":19.1}
{"ticker":"WU","date":"2015-07-08","pret":-0.01106,"close":18.85}
{"ticker":"WU","date":"2015-07-09","pret":0.01524,"close":18.91}
{"ticker":"WU","date":"2015-07-10","pret":-0.00628,"close":19.03}
{"ticker":"WU","date":"2015-07-13","pret":0.0068,"close":19.09}
{"ticker":"WU","date":"2015-07-14","pret":-0.0047,"close":19.17}
{"ticker":"WU","date":"2015-07-15","pret":0.00366,"close":18.96}
{"ticker":"WU","date":"2015-07-16","pret":-0.01419,"close":19.27}
{"ticker":"WU","date":"2015-07-17","pret":0.01992,"close":19.2}
{"ticker":"WU","date":"2015-07-20","pret":-0.0052,"close":19.2}
{"ticker":"WU","date":"2015-07-21","pret":0.00104,"close":19.1}
{"ticker":"WU","date":"2015-07-22","pret":-0.00313,"close":19.11}
{"ticker":"WU","date":"2015-07-23","pret":-0.00105,"close":18.9}
{"ticker":"WU","date":"2015-07-24","pret":-0.01052,"close":18.65}
{"ticker":"WU","date":"2015-07-27","pret":-0.01707,"close":18.36}
{"ticker":"WU","date":"2015-07-28","pret":-0.00648,"close":18.64}
{"ticker":"WU","date":"2015-07-29","pret":0.0097,"close":19.04}
{"ticker":"WU","date":"2015-07-30","pret":0.01596,"close":19.02}
{"ticker":"WU","date":"2015-07-31","pret":0.0614,"close":20.24}
{"ticker":"WU","date":"2015-08-03","pret":0.00544,"close":20.22}
{"ticker":"WU","date":"2015-08-04","pret":0.00394,"close":20.17}
{"ticker":"WU","date":"2015-08-05","pret":0.00147,"close":20.33}
{"ticker":"WU","date":"2015-08-06","pret":-0.00147,"close":20.37}
{"ticker":"WU","date":"2015-08-07","pret":-0.00098,"close":20.4}
{"ticker":"WU","date":"2015-08-10","pret":0.00931,"close":20.55}
{"ticker":"WU","date":"2015-08-11","pret":-0.00538,"close":20.4}
{"ticker":"WU","date":"2015-08-12","pret":-0.00787,"close":20.42}
{"ticker":"WU","date":"2015-08-13","pret":0.00836,"close":20.38}
{"ticker":"WU","date":"2015-08-14","pret":-0.00491,"close":20.35}
{"ticker":"WU","date":"2015-08-17","pret":0,"close":20.42}
{"ticker":"WU","date":"2015-08-18","pret":0.00687,"close":20.38}
{"ticker":"WU","date":"2015-08-19","pret":-0.01032,"close":19.95}
{"ticker":"WU","date":"2015-08-20","pret":-0.0235,"close":19.49}
{"ticker":"WU","date":"2015-08-21","pret":-0.02406,"close":18.74}
{"ticker":"WU","date":"2015-08-24","pret":-0.08824,"close":17.79}
{"ticker":"WU","date":"2015-08-25","pret":0.0312,"close":17.81}
{"ticker":"WU","date":"2015-08-26","pret":0.00055,"close":18.3}
{"ticker":"WU","date":"2015-08-27","pret":0.01469,"close":18.59}
{"ticker":"WU","date":"2015-08-28","pret":-0.00054,"close":18.56}
{"ticker":"WU","date":"2015-08-31","pret":0,"close":18.44}
{"ticker":"WU","date":"2015-09-01","pret":-0.02684,"close":17.72}
{"ticker":"WU","date":"2015-09-02","pret":-0.00445,"close":18.05}
{"ticker":"WU","date":"2015-09-03","pret":0.0122,"close":18.47}
{"ticker":"WU","date":"2015-09-04","pret":0.00275,"close":18.25}
{"ticker":"WU","date":"2015-09-08","pret":0.01689,"close":18.61}
{"ticker":"WU","date":"2015-09-09","pret":0.01021,"close":18.23}
{"ticker":"WU","date":"2015-09-10","pret":-0.0271,"close":18.41}
{"ticker":"WU","date":"2015-09-11","pret":0.01093,"close":18.31}
{"ticker":"WU","date":"2015-09-14","pret":-0.0049,"close":18.12}
{"ticker":"WU","date":"2015-09-15","pret":-0.00768,"close":18.66}
{"ticker":"WU","date":"2015-09-16","pret":0.02661,"close":18.94}
{"ticker":"WU","date":"2015-09-17","pret":0.01437,"close":18.88}
{"ticker":"WU","date":"2015-09-18","pret":-0.01598,"close":18.58}
{"ticker":"WU","date":"2015-09-21","pret":0.00482,"close":18.77}
{"ticker":"WU","date":"2015-09-22","pret":-0.01128,"close":18.5}
{"ticker":"WU","date":"2015-09-23","pret":-0.00054,"close":18.46}
{"ticker":"WU","date":"2015-09-24","pret":-0.00978,"close":18.25}
{"ticker":"WU","date":"2015-09-25","pret":0.00707,"close":18.21}
{"ticker":"WU","date":"2015-09-28","pret":-0.01584,"close":17.85}
{"ticker":"WU","date":"2015-09-29","pret":-0.01554,"close":18.1}
{"ticker":"WU","date":"2015-09-30","pret":0.02376,"close":18.36}
{"ticker":"WU","date":"2015-10-01","pret":0.00436,"close":18.21}
{"ticker":"WU","date":"2015-10-02","pret":-0.03486,"close":18.55}
{"ticker":"WU","date":"2015-10-05","pret":0.05318,"close":18.74}
{"ticker":"WU","date":"2015-10-06","pret":0,"close":18.61}
{"ticker":"WU","date":"2015-10-07","pret":0.00053,"close":18.8}
{"ticker":"WU","date":"2015-10-08","pret":0.00213,"close":19.2}
{"ticker":"WU","date":"2015-10-09","pret":0.0216,"close":19.13}
{"ticker":"WU","date":"2015-10-12","pret":-0.00261,"close":19.14}
{"ticker":"WU","date":"2015-10-13","pret":-0.00314,"close":18.94}
{"ticker":"WU","date":"2015-10-14","pret":-0.00684,"close":18.71}
{"ticker":"WU","date":"2015-10-15","pret":-0.00635,"close":18.94}
{"ticker":"WU","date":"2015-10-16","pret":0.00688,"close":19.08}
{"ticker":"WU","date":"2015-10-19","pret":0.00158,"close":19.08}
{"ticker":"WU","date":"2015-10-20","pret":0.00368,"close":19.03}
{"ticker":"WU","date":"2015-10-21","pret":0.00157,"close":19.07}
{"ticker":"WU","date":"2015-10-22","pret":0.00679,"close":19.66}
{"ticker":"WU","date":"2015-10-23","pret":0.02973,"close":19.76}
{"ticker":"WU","date":"2015-10-26","pret":-0.00253,"close":19.64}
{"ticker":"WU","date":"2015-10-27","pret":-0.01223,"close":19.23}
{"ticker":"WU","date":"2015-10-28","pret":-0.01446,"close":19.59}
{"ticker":"WU","date":"2015-10-29","pret":0.01599,"close":19.01}
{"ticker":"WU","date":"2015-10-30","pret":-0.01132,"close":19.25}
{"ticker":"WU","date":"2015-11-02","pret":-0.00415,"close":19.4}
{"ticker":"WU","date":"2015-11-03","pret":0.00415,"close":19.43}
{"ticker":"WU","date":"2015-11-04","pret":0.00568,"close":19.27}
{"ticker":"WU","date":"2015-11-05","pret":-0.00671,"close":19.57}
{"ticker":"WU","date":"2015-11-06","pret":0.01542,"close":19.86}
{"ticker":"WU","date":"2015-11-09","pret":0.00762,"close":19.43}
{"ticker":"WU","date":"2015-11-10","pret":-0.01788,"close":19.41}
{"ticker":"WU","date":"2015-11-11","pret":0.00206,"close":19.28}
{"ticker":"WU","date":"2015-11-12","pret":-0.01764,"close":18.79}
{"ticker":"WU","date":"2015-11-13","pret":-0.0185,"close":18.55}
{"ticker":"WU","date":"2015-11-16","pret":-0.0145,"close":18.73}
{"ticker":"WU","date":"2015-11-17","pret":0.01344,"close":19.02}
{"ticker":"WU","date":"2015-11-18","pret":0.02113,"close":19.5}
{"ticker":"WU","date":"2015-11-19","pret":0.01659,"close":19.08}
{"ticker":"WU","date":"2015-11-20","pret":-0.01294,"close":19.06}
{"ticker":"WU","date":"2015-11-23","pret":-0.0047,"close":18.94}
{"ticker":"WU","date":"2015-11-24","pret":-0.01529,"close":18.82}
{"ticker":"WU","date":"2015-11-25","pret":0.00265,"close":18.8}
{"ticker":"WU","date":"2015-11-26"}
{"ticker":"WU","date":"2015-11-27","pret":-0.00425,"close":18.78}
{"ticker":"WU","date":"2015-11-30","pret":-0.00053,"close":18.86}
{"ticker":"WU","date":"2015-12-01","pret":0.01007,"close":19.2}
{"ticker":"WU","date":"2015-12-02","pret":0.00997,"close":18.93}
{"ticker":"WU","date":"2015-12-03","pret":-0.01049,"close":18.67}
{"ticker":"WU","date":"2015-12-04","pret":-0.01327,"close":18.92}
{"ticker":"WU","date":"2015-12-07","pret":0.00639,"close":19.02}
{"ticker":"WU","date":"2015-12-08","pret":0.00159,"close":18.92}
{"ticker":"WU","date":"2015-12-09","pret":-0.00425,"close":18.87}
{"ticker":"WU","date":"2015-12-10","pret":0.00531,"close":18.9}
{"ticker":"WU","date":"2015-12-11","pret":-0.01279,"close":18.28}
{"ticker":"WU","date":"2015-12-14","pret":-0.01459,"close":18.14}
{"ticker":"WU","date":"2015-12-15","pret":-0.0126,"close":18.08}
{"ticker":"WU","date":"2015-12-16","pret":0.00714,"close":18.52}
{"ticker":"WU","date":"2015-12-17"}
{"ticker":"WU","date":"2015-12-18","pret":-0.01156,"close":17.8}
{"ticker":"WU","date":"2015-12-21","pret":-0.00778,"close":18.01}
{"ticker":"WU","date":"2015-12-22","pret":0.00834,"close":18.26}
{"ticker":"WU","date":"2015-12-23","pret":0.01647,"close":18.51}
{"ticker":"WU","date":"2015-12-24","pret":0.00651,"close":18.5}
{"ticker":"WU","date":"2015-12-28","pret":-0.00271,"close":18.24}
{"ticker":"WU","date":"2015-12-29","pret":-0.00653,"close":18.43}
{"ticker":"WU","date":"2015-12-30","pret":0.0049,"close":18.24}
{"ticker":"WU","date":"2015-12-31","pret":-0.01698,"close":17.91}
{"ticker":"WU","date":"2016-01-04","pret":-0.03029,"close":17.62}
{"ticker":"WU","date":"2016-01-05","pret":0.00568,"close":17.55}
{"ticker":"WWAV","date":"2015-01-02","pret":-0.00935,"close":34.76}
{"ticker":"WWAV","date":"2015-01-05","pret":-0.0181,"close":34.47}
{"ticker":"WWAV","date":"2015-01-06","pret":-0.00203,"close":33.85}
{"ticker":"WWAV","date":"2015-01-07","pret":-0.01022,"close":34.63}
{"ticker":"WWAV","date":"2015-01-08","pret":0.02349,"close":34.59}
{"ticker":"WWAV","date":"2015-01-09","pret":-0.00979,"close":34.19}
{"ticker":"WWAV","date":"2015-01-12","pret":-0.0061,"close":33.05}
{"ticker":"WWAV","date":"2015-01-13","pret":-0.02447,"close":33.38}
{"ticker":"WWAV","date":"2015-01-14","pret":-0.01655,"close":32.64}
{"ticker":"WWAV","date":"2015-01-15","pret":-0.00243,"close":32.76}
{"ticker":"WWAV","date":"2015-01-16","pret":-0.0058,"close":32.81}
{"ticker":"WWAV","date":"2015-01-20","pret":0.00732,"close":33.29}
{"ticker":"WWAV","date":"2015-01-21","pret":0.00937,"close":33.24}
{"ticker":"WWAV","date":"2015-01-22","pret":0.0027,"close":33.86}
{"ticker":"WWAV","date":"2015-01-23","pret":0.01134,"close":32.92}
{"ticker":"WWAV","date":"2015-01-26","pret":-0.02371,"close":33.44}
{"ticker":"WWAV","date":"2015-01-27","pret":0.00485,"close":33.52}
{"ticker":"WWAV","date":"2015-01-28","pret":0.01916,"close":33.39}
{"ticker":"WWAV","date":"2015-01-29","pret":-0.00655,"close":33.68}
{"ticker":"WWAV","date":"2015-01-30","pret":-0.00569,"close":32.97}
{"ticker":"WWAV","date":"2015-02-02","pret":-0.01117,"close":33.96}
{"ticker":"WWAV","date":"2015-02-03","pret":0.02932,"close":34.37}
{"ticker":"WWAV","date":"2015-02-04","pret":0.00382,"close":34.48}
{"ticker":"WWAV","date":"2015-02-05","pret":0.01371,"close":34.76}
{"ticker":"WWAV","date":"2015-02-06","pret":0.00664,"close":35.87}
{"ticker":"WWAV","date":"2015-02-09","pret":0.03228,"close":35.08}
{"ticker":"WWAV","date":"2015-02-10","pret":-0.01375,"close":35.9}
{"ticker":"WWAV","date":"2015-02-11","pret":0.01402,"close":35.54}
{"ticker":"WWAV","date":"2015-02-12","pret":0.04307,"close":38.04}
{"ticker":"WWAV","date":"2015-02-13","pret":0.01378,"close":38.65}
{"ticker":"WWAV","date":"2015-02-17","pret":0.01954,"close":38.96}
{"ticker":"WWAV","date":"2015-02-18","pret":0.01027,"close":40.44}
{"ticker":"WWAV","date":"2015-02-19","pret":0.03637,"close":40.77}
{"ticker":"WWAV","date":"2015-02-20","pret":0.00098,"close":41.23}
{"ticker":"WWAV","date":"2015-02-23","pret":0.00931,"close":40.74}
{"ticker":"WWAV","date":"2015-02-24","pret":-0.00538,"close":40.68}
{"ticker":"WWAV","date":"2015-02-25","pret":-0.00787,"close":41.13}
{"ticker":"WWAV","date":"2015-02-26","pret":0.01666,"close":40.88}
{"ticker":"WWAV","date":"2015-02-27","pret":-0.00952,"close":40.95}
{"ticker":"WWAV","date":"2015-03-02","pret":0.01582,"close":41.42}
{"ticker":"WWAV","date":"2015-03-03","pret":-0.00145,"close":41.33}
{"ticker":"WWAV","date":"2015-03-04","pret":0.00675,"close":42.48}
{"ticker":"WWAV","date":"2015-03-05","pret":0.02326,"close":42.42}
{"ticker":"WWAV","date":"2015-03-06","pret":-0.01299,"close":41.79}
{"ticker":"WWAV","date":"2015-03-09","pret":-0.00572,"close":42.17}
{"ticker":"WWAV","date":"2015-03-10","pret":0.00406,"close":41.35}
{"ticker":"WWAV","date":"2015-03-11","pret":-0.01463,"close":41.35}
{"ticker":"WWAV","date":"2015-03-12","pret":-0.00121,"close":41.97}
{"ticker":"WWAV","date":"2015-03-13","pret":0.00987,"close":41.76}
{"ticker":"WWAV","date":"2015-03-16","pret":0.00335,"close":41.89}
{"ticker":"WWAV","date":"2015-03-17","pret":-0.00575,"close":41.57}
{"ticker":"WWAV","date":"2015-03-18","pret":-0.00264,"close":42.1}
{"ticker":"WWAV","date":"2015-03-19","pret":0.01268,"close":42.3}
{"ticker":"WWAV","date":"2015-03-20","pret":0.01228,"close":42.67}
{"ticker":"WWAV","date":"2015-03-23","pret":-0.00024,"close":43.06}
{"ticker":"WWAV","date":"2015-03-24","pret":0.02321,"close":42.82}
{"ticker":"WWAV","date":"2015-03-25","pret":0.00275,"close":43.36}
{"ticker":"WWAV","date":"2015-03-26","pret":-0.00804,"close":43.82}
{"ticker":"WWAV","date":"2015-03-27","pret":0.01192,"close":45.23}
{"ticker":"WWAV","date":"2015-03-30","pret":0.03626,"close":44.64}
{"ticker":"WWAV","date":"2015-03-31","pret":-0.01886,"close":44.34}
{"ticker":"WWAV","date":"2015-04-01","pret":-0.00719,"close":44.48}
{"ticker":"WWAV","date":"2015-04-02","pret":0.00966,"close":44.65}
{"ticker":"WWAV","date":"2015-04-06","pret":-0.0056,"close":45.76}
{"ticker":"WWAV","date":"2015-04-07","pret":0.02967,"close":45.15}
{"ticker":"WWAV","date":"2015-04-08","pret":-0.01406,"close":46.05}
{"ticker":"WWAV","date":"2015-04-09","pret":0.01928,"close":45.87}
{"ticker":"WWAV","date":"2015-04-10","pret":-0.00196,"close":46.36}
{"ticker":"WWAV","date":"2015-04-13","pret":0.00844,"close":46.31}
{"ticker":"WWAV","date":"2015-04-14","pret":-0.00173,"close":46.53}
{"ticker":"WWAV","date":"2015-04-15","pret":0.00839,"close":46.61}
{"ticker":"WWAV","date":"2015-04-16","pret":0.00043,"close":46.63}
{"ticker":"WWAV","date":"2015-04-17","pret":-0.00925,"close":45.98}
{"ticker":"WWAV","date":"2015-04-20","pret":0.00043,"close":46.41}
{"ticker":"WWAV","date":"2015-04-21","pret":0.00259,"close":46.1}
{"ticker":"WWAV","date":"2015-04-22","pret":-0.00692,"close":45.54}
{"ticker":"WWAV","date":"2015-04-23","pret":-0.01332,"close":45.68}
{"ticker":"WWAV","date":"2015-04-24","pret":0.00504,"close":45.6}
{"ticker":"WWAV","date":"2015-04-27","pret":0.00197,"close":45.33}
{"ticker":"WWAV","date":"2015-04-28","pret":-0.01098,"close":45.21}
{"ticker":"WWAV","date":"2015-04-29","pret":-0.00243,"close":44.46}
{"ticker":"WWAV","date":"2015-04-30","pret":-0.02011,"close":43.97}
{"ticker":"WWAV","date":"2015-05-01","pret":-0.0068,"close":43.95}
{"ticker":"WWAV","date":"2015-05-04","pret":0.00114,"close":43.99}
{"ticker":"WWAV","date":"2015-05-05","pret":-0.00409,"close":43.42}
{"ticker":"WWAV","date":"2015-05-06","pret":-0.00526,"close":43.25}
{"ticker":"WWAV","date":"2015-05-07","pret":-0.01477,"close":43.72}
{"ticker":"WWAV","date":"2015-05-08","pret":0.08639,"close":46.1}
{"ticker":"WWAV","date":"2015-05-11","pret":-0.01678,"close":45.83}
{"ticker":"WWAV","date":"2015-05-12","pret":-0.01332,"close":45.55}
{"ticker":"WWAV","date":"2015-05-13","pret":0.00854,"close":46.61}
{"ticker":"WWAV","date":"2015-05-14","pret":0.0205,"close":47.28}
{"ticker":"WWAV","date":"2015-05-15","pret":0.01189,"close":47.22}
{"ticker":"WWAV","date":"2015-05-18","pret":-0.00338,"close":47.63}
{"ticker":"WWAV","date":"2015-05-19","pret":0.01388,"close":47.3}
{"ticker":"WWAV","date":"2015-05-20","pret":-0.01197,"close":47.56}
{"ticker":"WWAV","date":"2015-05-21","pret":0.00632,"close":47.5}
{"ticker":"WWAV","date":"2015-05-22","pret":-0.00294,"close":47.8}
{"ticker":"WWAV","date":"2015-05-26","pret":0.00252,"close":47.6}
{"ticker":"WWAV","date":"2015-05-27","pret":0.00398,"close":49.15}
{"ticker":"WWAV","date":"2015-05-28","pret":0.0303,"close":48.63}
{"ticker":"WWAV","date":"2015-05-29","pret":-0.00815,"close":48.03}
{"ticker":"WWAV","date":"2015-06-01","pret":-0.01588,"close":47.15}
{"ticker":"WWAV","date":"2015-06-02","pret":-0.0191,"close":47.19}
{"ticker":"WWAV","date":"2015-06-03","pret":0.00507,"close":47.6}
{"ticker":"WWAV","date":"2015-06-04","pret":0.00042,"close":46.71}
{"ticker":"WWAV","date":"2015-06-05","pret":-0.02001,"close":46.82}
{"ticker":"WWAV","date":"2015-06-08","pret":0.00472,"close":47.53}
{"ticker":"WWAV","date":"2015-06-09","pret":0.01424,"close":47.64}
{"ticker":"WWAV","date":"2015-06-10","pret":0.01383,"close":48.11}
{"ticker":"WWAV","date":"2015-06-11","pret":0.00229,"close":48.11}
{"ticker":"WWAV","date":"2015-06-12","pret":-0.00667,"close":47.96}
{"ticker":"WWAV","date":"2015-06-15","pret":-0.00272,"close":48}
{"ticker":"WWAV","date":"2015-06-16","pret":0.00335,"close":48.45}
{"ticker":"WWAV","date":"2015-06-17","pret":0.01637,"close":48.98}
{"ticker":"WWAV","date":"2015-06-18","pret":0.00717,"close":49.57}
{"ticker":"WWAV","date":"2015-06-19","pret":0.01458,"close":48.86}
{"ticker":"WWAV","date":"2015-06-22","pret":-0.00929,"close":49.74}
{"ticker":"WWAV","date":"2015-06-23","pret":0.01411,"close":50.46}
{"ticker":"WWAV","date":"2015-06-24","pret":0.00459,"close":49.43}
{"ticker":"WWAV","date":"2015-06-25","pret":-0.00901,"close":49.67}
{"ticker":"WWAV","date":"2015-06-26","pret":0.0008,"close":49.9}
{"ticker":"WWAV","date":"2015-06-29","pret":-0.01009,"close":48.37}
{"ticker":"WWAV","date":"2015-06-30","pret":-0.00979,"close":48.88}
{"ticker":"WWAV","date":"2015-07-01","pret":0.0108,"close":49.24}
{"ticker":"WWAV","date":"2015-07-02","pret":-0.00142,"close":49.13}
{"ticker":"WWAV","date":"2015-07-06","pret":-0.01596,"close":48.95}
{"ticker":"WWAV","date":"2015-07-07","pret":0.0125,"close":49.49}
{"ticker":"WWAV","date":"2015-07-08","pret":0.00163,"close":49.09}
{"ticker":"WWAV","date":"2015-07-09","pret":0.01273,"close":49.15}
{"ticker":"WWAV","date":"2015-07-10","pret":0.0008,"close":49.88}
{"ticker":"WWAV","date":"2015-07-13","pret":0.0054,"close":50.42}
{"ticker":"WWAV","date":"2015-07-14","pret":0.00933,"close":50.22}
{"ticker":"WWAV","date":"2015-07-15","pret":-0.00854,"close":49.63}
{"ticker":"WWAV","date":"2015-07-16","pret":0.0004,"close":50.58}
{"ticker":"WWAV","date":"2015-07-17","pret":0.00814,"close":50.28}
{"ticker":"WWAV","date":"2015-07-20","pret":-0.00595,"close":50.19}
{"ticker":"WWAV","date":"2015-07-21","pret":-0.0002,"close":49.89}
{"ticker":"WWAV","date":"2015-07-22","pret":-0.00879,"close":50.55}
{"ticker":"WWAV","date":"2015-07-23","pret":0.01414,"close":50.08}
{"ticker":"WWAV","date":"2015-07-24","pret":-0.00874,"close":49.45}
{"ticker":"WWAV","date":"2015-07-27","pret":-0.0224,"close":49.89}
{"ticker":"WWAV","date":"2015-07-28","pret":0.0228,"close":50.73}
{"ticker":"WWAV","date":"2015-07-29","pret":0.01485,"close":51.33}
{"ticker":"WWAV","date":"2015-07-30","pret":0.00705,"close":51.55}
{"ticker":"WWAV","date":"2015-07-31","pret":0.01203,"close":51.62}
{"ticker":"WWAV","date":"2015-08-03","pret":-0.00406,"close":51.24}
{"ticker":"WWAV","date":"2015-08-04","pret":-0.00778,"close":52.11}
{"ticker":"WWAV","date":"2015-08-05","pret":0.02162,"close":52.16}
{"ticker":"WWAV","date":"2015-08-06","pret":-0.00134,"close":50.61}
{"ticker":"WWAV","date":"2015-08-07","pret":-0.06988,"close":49.51}
{"ticker":"WWAV","date":"2015-08-10","pret":0.03029,"close":50.11}
{"ticker":"WWAV","date":"2015-08-11","pret":-0.0106,"close":49.6}
{"ticker":"WWAV","date":"2015-08-12","pret":-0.01295,"close":49.95}
{"ticker":"WWAV","date":"2015-08-13","pret":0.01315,"close":49.85}
{"ticker":"WWAV","date":"2015-08-14","pret":0.00261,"close":49.69}
{"ticker":"WWAV","date":"2015-08-17","pret":-0.00442,"close":49.92}
{"ticker":"WWAV","date":"2015-08-18","pret":0.00382,"close":48.24}
{"ticker":"WWAV","date":"2015-08-19","pret":-0.03782,"close":46.52}
{"ticker":"WWAV","date":"2015-08-20","pret":-0.03736,"close":45.93}
{"ticker":"WWAV","date":"2015-08-21","pret":-0.02408,"close":44.43}
{"ticker":"WWAV","date":"2015-08-24","pret":-0.14672,"close":42.73}
{"ticker":"WWAV","date":"2015-08-25","pret":0.12861,"close":42.1}
{"ticker":"WWAV","date":"2015-08-26","pret":-0.01775,"close":44.86}
{"ticker":"WWAV","date":"2015-08-27","pret":0.05037,"close":46.89}
{"ticker":"WWAV","date":"2015-08-28","pret":0.0216,"close":46.79}
{"ticker":"WWAV","date":"2015-08-31","pret":-0.00643,"close":46.14}
{"ticker":"WWAV","date":"2015-09-01","pret":-0.0299,"close":44.5}
{"ticker":"WWAV","date":"2015-09-02","pret":0,"close":45.59}
{"ticker":"WWAV","date":"2015-09-03","pret":0.0097,"close":45.41}
{"ticker":"WWAV","date":"2015-09-04","pret":-0.01126,"close":45.4}
{"ticker":"WWAV","date":"2015-09-08","pret":0.02412,"close":46.29}
{"ticker":"WWAV","date":"2015-09-09","pret":0.01292,"close":45.64}
{"ticker":"WWAV","date":"2015-09-10","pret":-0.0293,"close":45.55}
{"ticker":"WWAV","date":"2015-09-11","pret":0.01073,"close":46.29}
{"ticker":"WWAV","date":"2015-09-14","pret":0.00911,"close":45.82}
{"ticker":"WWAV","date":"2015-09-15","pret":-0.00846,"close":45.81}
{"ticker":"WWAV","date":"2015-09-16","pret":0.00044,"close":46.13}
{"ticker":"WWAV","date":"2015-09-17","pret":0.00608,"close":46.67}
{"ticker":"WWAV","date":"2015-09-18","pret":-0.00238,"close":46.21}
{"ticker":"WWAV","date":"2015-09-21","pret":0.00691,"close":46.2}
{"ticker":"WWAV","date":"2015-09-22","pret":-0.01738,"close":45.11}
{"ticker":"WWAV","date":"2015-09-23","pret":-0.00902,"close":44.89}
{"ticker":"WWAV","date":"2015-09-24","pret":-0.01537,"close":44.39}
{"ticker":"WWAV","date":"2015-09-25","pret":0.00783,"close":44.38}
{"ticker":"WWAV","date":"2015-09-28","pret":-0.01075,"close":42.39}
{"ticker":"WWAV","date":"2015-09-29","pret":-0.04232,"close":40.23}
{"ticker":"WWAV","date":"2015-09-30","pret":-0.03758,"close":40.15}
{"ticker":"WWAV","date":"2015-10-01","pret":-0.0207,"close":40.11}
{"ticker":"WWAV","date":"2015-10-02","pret":-0.01278,"close":41.78}
{"ticker":"WWAV","date":"2015-10-05","pret":0.05758,"close":42.94}
{"ticker":"WWAV","date":"2015-10-06","pret":0.0291,"close":41.96}
{"ticker":"WWAV","date":"2015-10-07","pret":-0.03244,"close":41.76}
{"ticker":"WWAV","date":"2015-10-08","pret":-0.00503,"close":41.71}
{"ticker":"WWAV","date":"2015-10-09","pret":0.0024,"close":43.82}
{"ticker":"WWAV","date":"2015-10-12","pret":0.04542,"close":43.46}
{"ticker":"WWAV","date":"2015-10-13","pret":-0.01197,"close":43.27}
{"ticker":"WWAV","date":"2015-10-14","pret":-0.00162,"close":42.7}
{"ticker":"WWAV","date":"2015-10-15","pret":-0.00465,"close":43.28}
{"ticker":"WWAV","date":"2015-10-16","pret":0.00905,"close":43.54}
{"ticker":"WWAV","date":"2015-10-19","pret":-0.00069,"close":43.34}
{"ticker":"WWAV","date":"2015-10-20","pret":-0.03099,"close":40.25}
{"ticker":"WWAV","date":"2015-10-21","pret":-0.03865,"close":40.37}
{"ticker":"WWAV","date":"2015-10-22","pret":0.01329,"close":41.01}
{"ticker":"WWAV","date":"2015-10-23","pret":0.01553,"close":40.75}
{"ticker":"WWAV","date":"2015-10-26","pret":-0.02289,"close":40.13}
{"ticker":"WWAV","date":"2015-10-27","pret":-0.0099,"close":39.43}
{"ticker":"WWAV","date":"2015-10-28","pret":-0.01479,"close":39.97}
{"ticker":"WWAV","date":"2015-10-29","pret":0.00629,"close":40.24}
{"ticker":"WWAV","date":"2015-10-30","pret":0.00974,"close":40.98}
{"ticker":"WWAV","date":"2015-11-02","pret":0.02382,"close":41.99}
{"ticker":"WWAV","date":"2015-11-03","pret":0.01182,"close":41.53}
{"ticker":"WWAV","date":"2015-11-04","pret":-0.00408,"close":41.3}
{"ticker":"WWAV","date":"2015-11-05","pret":-0.00386,"close":41.87}
{"ticker":"WWAV","date":"2015-11-06","pret":0.00626,"close":41.47}
{"ticker":"WWAV","date":"2015-11-09","pret":0.03679,"close":43.38}
{"ticker":"WWAV","date":"2015-11-10","pret":0.00139,"close":42.9}
{"ticker":"WWAV","date":"2015-11-11","pret":-0.00487,"close":42.67}
{"ticker":"WWAV","date":"2015-11-12","pret":-0.01593,"close":41.49}
{"ticker":"WWAV","date":"2015-11-13","pret":-0.02704,"close":40.56}
{"ticker":"WWAV","date":"2015-11-16","pret":-0.02381,"close":40.02}
{"ticker":"WWAV","date":"2015-11-17","pret":0,"close":39.71}
{"ticker":"WWAV","date":"2015-11-18","pret":-0.00823,"close":40.51}
{"ticker":"WWAV","date":"2015-11-19","pret":0.01861,"close":39.7}
{"ticker":"WWAV","date":"2015-11-20","pret":-0.01786,"close":39.78}
{"ticker":"WWAV","date":"2015-11-23","pret":-0.001,"close":40.14}
{"ticker":"WWAV","date":"2015-11-24","pret":0.00075,"close":40.44}
{"ticker":"WWAV","date":"2015-11-25","pret":0.01194,"close":41.38}
{"ticker":"WWAV","date":"2015-11-26"}
{"ticker":"WWAV","date":"2015-11-27","pret":0.02492,"close":41.33}
{"ticker":"WWAV","date":"2015-11-30","pret":-0.00338,"close":40.63}
{"ticker":"WWAV","date":"2015-12-01","pret":-0.01022,"close":40.17}
{"ticker":"WWAV","date":"2015-12-02","pret":-0.02251,"close":39.45}
{"ticker":"WWAV","date":"2015-12-03","pret":-0.01334,"close":37.97}
{"ticker":"WWAV","date":"2015-12-04","pret":-0.04272,"close":38.61}
{"ticker":"WWAV","date":"2015-12-07","pret":0.02327,"close":37.59}
{"ticker":"WWAV","date":"2015-12-08","pret":-0.03739,"close":37.68}
{"ticker":"WWAV","date":"2015-12-09","pret":0.00988,"close":38.12}
{"ticker":"WWAV","date":"2015-12-10","pret":0.0111,"close":38.3}
{"ticker":"WWAV","date":"2015-12-11","pret":-0.00105,"close":37.6}
{"ticker":"WWAV","date":"2015-12-14","pret":-0.0127,"close":36.56}
{"ticker":"WWAV","date":"2015-12-15","pret":-0.01964,"close":37.67}
{"ticker":"WWAV","date":"2015-12-16","pret":0.03182,"close":38.8}
{"ticker":"WWAV","date":"2015-12-17"}
{"ticker":"WWAV","date":"2015-12-18","pret":-0.00026,"close":37.89}
{"ticker":"WWAV","date":"2015-12-21","pret":0.00289,"close":38.92}
{"ticker":"WWAV","date":"2015-12-22","pret":0.02181,"close":39.43}
{"ticker":"WWAV","date":"2015-12-23","pret":0.01756,"close":39.86}
{"ticker":"WWAV","date":"2015-12-24","pret":0.00076,"close":40}
{"ticker":"WWAV","date":"2015-12-28","pret":0.00528,"close":39.85}
{"ticker":"WWAV","date":"2015-12-29","pret":0.00326,"close":39.43}
{"ticker":"WWAV","date":"2015-12-30","pret":-0.01816,"close":38.76}
{"ticker":"WWAV","date":"2015-12-31","pret":-0.01488,"close":38.91}
{"ticker":"WWAV","date":"2016-01-04","pret":0.00361,"close":38.81}
{"ticker":"WWAV","date":"2016-01-05","pret":0.00616,"close":38.79}
{"ticker":"WWD","date":"2015-01-02","pret":-0.01265,"close":48.58}
{"ticker":"WWD","date":"2015-01-05","pret":-0.02682,"close":47.53}
{"ticker":"WWD","date":"2015-01-06","pret":-0.00896,"close":47.19}
{"ticker":"WWD","date":"2015-01-07","pret":-0.00294,"close":47.63}
{"ticker":"WWD","date":"2015-01-08","pret":0.01065,"close":47.39}
{"ticker":"WWD","date":"2015-01-09","pret":-0.01528,"close":46.25}
{"ticker":"WWD","date":"2015-01-12","pret":-0.02738,"close":44.64}
{"ticker":"WWD","date":"2015-01-13","pret":-0.02236,"close":43.45}
{"ticker":"WWD","date":"2015-01-14","pret":-0.0442,"close":43.49}
{"ticker":"WWD","date":"2015-01-15","pret":-0.00931,"close":42.27}
{"ticker":"WWD","date":"2015-01-16","pret":-0.02152,"close":42.26}
{"ticker":"WWD","date":"2015-01-20","pret":0.0173,"close":42.5}
{"ticker":"WWD","date":"2015-01-21","pret":0.10155,"close":44.99}
{"ticker":"WWD","date":"2015-01-22","pret":-0.03785,"close":45.91}
{"ticker":"WWD","date":"2015-01-23","pret":0.01009,"close":45.36}
{"ticker":"WWD","date":"2015-01-26","pret":-0.00789,"close":45.81}
{"ticker":"WWD","date":"2015-01-27","pret":-0.00839,"close":45.19}
{"ticker":"WWD","date":"2015-01-28","pret":0.01059,"close":44.94}
{"ticker":"WWD","date":"2015-01-29","pret":-0.00882,"close":45.63}
{"ticker":"WWD","date":"2015-01-30","pret":0,"close":44.61}
{"ticker":"WWD","date":"2015-02-02","pret":-0.01068,"close":45.31}
{"ticker":"WWD","date":"2015-02-03","pret":0.02125,"close":46.91}
{"ticker":"WWD","date":"2015-02-04","pret":0.01909,"close":46.09}
{"ticker":"WWD","date":"2015-02-05","pret":0.00107,"close":47.04}
{"ticker":"WWD","date":"2015-02-06","pret":0.01238,"close":47.66}
{"ticker":"WWD","date":"2015-02-09","pret":0.00487,"close":48.12}
{"ticker":"WWD","date":"2015-02-10","pret":0.0246,"close":48.22}
{"ticker":"WWD","date":"2015-02-11","pret":-0.01076,"close":48.13}
{"ticker":"WWD","date":"2015-02-12","pret":0.00912,"close":48.48}
{"ticker":"WWD","date":"2015-02-13","pret":-0.00165,"close":48.59}
{"ticker":"WWD","date":"2015-02-17","pret":0.00165,"close":49.02}
{"ticker":"WWD","date":"2015-02-18","pret":0.00576,"close":48.65}
{"ticker":"WWD","date":"2015-02-19","pret":-0.00824,"close":48.25}
{"ticker":"WWD","date":"2015-02-20","pret":-0.00083,"close":48.75}
{"ticker":"WWD","date":"2015-02-23","pret":0.0033,"close":48.6}
{"ticker":"WWD","date":"2015-02-24","pret":0.00494,"close":49.39}
{"ticker":"WWD","date":"2015-02-25","pret":0.01467,"close":49.21}
{"ticker":"WWD","date":"2015-02-26","pret":-0.00873,"close":49.16}
{"ticker":"WWD","date":"2015-02-27","pret":-0.00041,"close":48.55}
{"ticker":"WWD","date":"2015-03-02","pret":-0.00923,"close":48.98}
{"ticker":"WWD","date":"2015-03-03","pret":0.00247,"close":48.54}
{"ticker":"WWD","date":"2015-03-04","pret":-0.00929,"close":48.63}
{"ticker":"WWD","date":"2015-03-05","pret":0.01216,"close":48.65}
{"ticker":"WWD","date":"2015-03-06","pret":-0.01548,"close":47.83}
{"ticker":"WWD","date":"2015-03-09","pret":-0.00042,"close":48.92}
{"ticker":"WWD","date":"2015-03-10","pret":0.00747,"close":47.92}
{"ticker":"WWD","date":"2015-03-11","pret":-0.01122,"close":48.19}
{"ticker":"WWD","date":"2015-03-12","pret":0.01596,"close":49.39}
{"ticker":"WWD","date":"2015-03-13","pret":0.0153,"close":48.78}
{"ticker":"WWD","date":"2015-03-16","pret":-0.0065,"close":49.48}
{"ticker":"WWD","date":"2015-03-17","pret":0.00265,"close":49.42}
{"ticker":"WWD","date":"2015-03-18","pret":0.00304,"close":50.43}
{"ticker":"WWD","date":"2015-03-19","pret":0.01588,"close":49.93}
{"ticker":"WWD","date":"2015-03-20","pret":0.00358,"close":50.73}
{"ticker":"WWD","date":"2015-03-23","pret":0.00436,"close":50.71}
{"ticker":"WWD","date":"2015-03-24","pret":0.00158,"close":50.92}
{"ticker":"WWD","date":"2015-03-25","pret":0.00768,"close":50.6}
{"ticker":"WWD","date":"2015-03-26","pret":-0.01045,"close":50.29}
{"ticker":"WWD","date":"2015-03-27","pret":-0.00836,"close":50.41}
{"ticker":"WWD","date":"2015-03-30","pret":0.01113,"close":50.98}
{"ticker":"WWD","date":"2015-03-31","pret":0.00059,"close":51.01}
{"ticker":"WWD","date":"2015-04-01","pret":0.00335,"close":50.91}
{"ticker":"WWD","date":"2015-04-02","pret":0.00197,"close":50.95}
{"ticker":"WWD","date":"2015-04-06","pret":-0.00789,"close":51.42}
{"ticker":"WWD","date":"2015-04-07","pret":-0.00955,"close":48.36}
{"ticker":"WWD","date":"2015-04-08","pret":-0.03436,"close":48.53}
{"ticker":"WWD","date":"2015-04-09","pret":0,"close":48.74}
{"ticker":"WWD","date":"2015-04-10","pret":0.01458,"close":49.2}
{"ticker":"WWD","date":"2015-04-13","pret":0.00285,"close":49.26}
{"ticker":"WWD","date":"2015-04-14","pret":0.00142,"close":49.3}
{"ticker":"WWD","date":"2015-04-15","pret":0.00365,"close":49.71}
{"ticker":"WWD","date":"2015-04-16","pret":0,"close":49.36}
{"ticker":"WWD","date":"2015-04-17","pret":-0.00731,"close":48.79}
{"ticker":"WWD","date":"2015-04-20","pret":-0.02079,"close":48.58}
{"ticker":"WWD","date":"2015-04-21","pret":0.0161,"close":49.13}
{"ticker":"WWD","date":"2015-04-22","pret":-0.00349,"close":48.93}
{"ticker":"WWD","date":"2015-04-23","pret":-0.0002,"close":49}
{"ticker":"WWD","date":"2015-04-24","pret":0.01083,"close":48.46}
{"ticker":"WWD","date":"2015-04-27","pret":-0.0135,"close":48.79}
{"ticker":"WWD","date":"2015-04-28","pret":0.00534,"close":48.96}
{"ticker":"WWD","date":"2015-04-29","pret":-0.00041,"close":48.52}
{"ticker":"WWD","date":"2015-04-30","pret":-0.01487,"close":47.05}
{"ticker":"WWD","date":"2015-05-01","pret":-0.02018,"close":47.35}
{"ticker":"WWD","date":"2015-05-04","pret":0.00719,"close":47.39}
{"ticker":"WWD","date":"2015-05-05","pret":-0.0074,"close":46.84}
{"ticker":"WWD","date":"2015-05-06","pret":-0.00447,"close":47.39}
{"ticker":"WWD","date":"2015-05-07","pret":0.0085,"close":47.99}
{"ticker":"WWD","date":"2015-05-08","pret":0.02856,"close":48.66}
{"ticker":"WWD","date":"2015-05-11","pret":-0.00185,"close":49}
{"ticker":"WWD","date":"2015-05-12","pret":0.00103,"close":49.16}
{"ticker":"WWD","date":"2015-05-13","pret":0.01369,"close":49.85}
{"ticker":"WWD","date":"2015-05-14","pret":0.0127,"close":50.66}
{"ticker":"WWD","date":"2015-05-15","pret":0.01175,"close":50.65}
{"ticker":"WWD","date":"2015-05-18","pret":-0.0004,"close":51.25}
{"ticker":"WWD","date":"2015-05-19","pret":0.01514,"close":50.76}
{"ticker":"WWD","date":"2015-05-20","pret":-0.00626,"close":51.08}
{"ticker":"WWD","date":"2015-05-21","pret":0.03245,"close":53.79}
{"ticker":"WWD","date":"2015-05-22","pret":0.02237,"close":53.16}
{"ticker":"WWD","date":"2015-05-26","pret":-0.02028,"close":52.14}
{"ticker":"WWD","date":"2015-05-27","pret":-0.00685,"close":52.41}
{"ticker":"WWD","date":"2015-05-28","pret":0.00153,"close":51.81}
{"ticker":"WWD","date":"2015-05-29","pret":-0.01324,"close":50.94}
{"ticker":"WWD","date":"2015-06-01","pret":-0.01127,"close":51.76}
{"ticker":"WWD","date":"2015-06-02","pret":0.00585,"close":51.89}
{"ticker":"WWD","date":"2015-06-03","pret":0.01121,"close":52.96}
{"ticker":"WWD","date":"2015-06-04","pret":0.00842,"close":53.01}
{"ticker":"WWD","date":"2015-06-05","pret":0.01099,"close":54.05}
{"ticker":"WWD","date":"2015-06-08","pret":0.02088,"close":53.52}
{"ticker":"WWD","date":"2015-06-09","pret":-0.01244,"close":53.46}
{"ticker":"WWD","date":"2015-06-10","pret":-0.00356,"close":54.03}
{"ticker":"WWD","date":"2015-06-11","pret":0.0195,"close":54.2}
{"ticker":"WWD","date":"2015-06-12","pret":-0.00887,"close":53.92}
{"ticker":"WWD","date":"2015-06-15","pret":-0.00465,"close":54.09}
{"ticker":"WWD","date":"2015-06-16","pret":0.00484,"close":54.53}
{"ticker":"WWD","date":"2015-06-17","pret":0.01363,"close":54.82}
{"ticker":"WWD","date":"2015-06-18","pret":0.00747,"close":55.56}
{"ticker":"WWD","date":"2015-06-19","pret":0.0103,"close":55.31}
{"ticker":"WWD","date":"2015-06-22","pret":0.00108,"close":55.68}
{"ticker":"WWD","date":"2015-06-23","pret":0.00054,"close":55.83}
{"ticker":"WWD","date":"2015-06-24","pret":0.00054,"close":56.25}
{"ticker":"WWD","date":"2015-06-25","pret":0.01017,"close":56.1}
{"ticker":"WWD","date":"2015-06-26","pret":0.00106,"close":56.4}
{"ticker":"WWD","date":"2015-06-29","pret":-0.01429,"close":54.94}
{"ticker":"WWD","date":"2015-06-30","pret":-0.00632,"close":54.99}
{"ticker":"WWD","date":"2015-07-01","pret":0.0065,"close":54.99}
{"ticker":"WWD","date":"2015-07-02","pret":-0.00776,"close":54.8}
{"ticker":"WWD","date":"2015-07-06","pret":-0.01204,"close":54.66}
{"ticker":"WWD","date":"2015-07-07","pret":0.00512,"close":54.27}
{"ticker":"WWD","date":"2015-07-08","pret":-0.01898,"close":53.46}
{"ticker":"WWD","date":"2015-07-09","pret":0.00204,"close":52.92}
{"ticker":"WWD","date":"2015-07-10","pret":-0.00335,"close":53.38}
{"ticker":"WWD","date":"2015-07-13","pret":0.00353,"close":53.19}
{"ticker":"WWD","date":"2015-07-14","pret":-0.01064,"close":54.52}
{"ticker":"WWD","date":"2015-07-15","pret":0.02446,"close":54.14}
{"ticker":"WWD","date":"2015-07-16","pret":-0.00772,"close":54.08}
{"ticker":"WWD","date":"2015-07-17","pret":0.00184,"close":53.53}
{"ticker":"WWD","date":"2015-07-20","pret":-0.00443,"close":53.37}
{"ticker":"WWD","date":"2015-07-21","pret":-0.06812,"close":49.05}
{"ticker":"WWD","date":"2015-07-22","pret":-0.03097,"close":49.25}
{"ticker":"WWD","date":"2015-07-23","pret":0.00367,"close":48.58}
{"ticker":"WWD","date":"2015-07-24","pret":-0.01724,"close":47.37}
{"ticker":"WWD","date":"2015-07-27","pret":-0.02601,"close":46.94}
{"ticker":"WWD","date":"2015-07-28","pret":-0.00042,"close":47.73}
{"ticker":"WWD","date":"2015-07-29","pret":0.00994,"close":48.55}
{"ticker":"WWD","date":"2015-07-30","pret":0.01504,"close":48.68}
{"ticker":"WWD","date":"2015-07-31","pret":0.01216,"close":49.36}
{"ticker":"WWD","date":"2015-08-03","pret":0.01302,"close":48.58}
{"ticker":"WWD","date":"2015-08-04","pret":-0.0161,"close":47.91}
{"ticker":"WWD","date":"2015-08-05","pret":-0.01282,"close":47.99}
{"ticker":"WWD","date":"2015-08-06","pret":0.00291,"close":48.13}
{"ticker":"WWD","date":"2015-08-07","pret":-0.0075,"close":48.22}
{"ticker":"WWD","date":"2015-08-10","pret":0.01823,"close":49.3}
{"ticker":"WWD","date":"2015-08-11","pret":-0.00226,"close":48.27}
{"ticker":"WWD","date":"2015-08-12","pret":-0.02142,"close":48.31}
{"ticker":"WWD","date":"2015-08-13","pret":0.01419,"close":48.01}
{"ticker":"WWD","date":"2015-08-14","pret":-0.00874,"close":48.26}
{"ticker":"WWD","date":"2015-08-17","pret":0.00874,"close":48.56}
{"ticker":"WWD","date":"2015-08-18","pret":0.00517,"close":48.41}
{"ticker":"WWD","date":"2015-08-19","pret":-0.01224,"close":47.75}
{"ticker":"WWD","date":"2015-08-20","pret":-0.01028,"close":46.56}
{"ticker":"WWD","date":"2015-08-21","pret":-0.03345,"close":45.17}
{"ticker":"WWD","date":"2015-08-24","pret":-0.07327,"close":43.64}
{"ticker":"WWD","date":"2015-08-25","pret":0.05922,"close":43.4}
{"ticker":"WWD","date":"2015-08-26","pret":-0.02214,"close":43.97}
{"ticker":"WWD","date":"2015-08-27","pret":0.00023,"close":44.93}
{"ticker":"WWD","date":"2015-08-28","pret":0.00676,"close":44.83}
{"ticker":"WWD","date":"2015-08-31","pret":0.0056,"close":45.6}
{"ticker":"WWD","date":"2015-09-01","pret":-0.00515,"close":44.06}
{"ticker":"WWD","date":"2015-09-02","pret":0.0047,"close":45.17}
{"ticker":"WWD","date":"2015-09-03","pret":0.01,"close":45.43}
{"ticker":"WWD","date":"2015-09-04","pret":-0.01112,"close":44.36}
{"ticker":"WWD","date":"2015-09-08","pret":0.00802,"close":45.4}
{"ticker":"WWD","date":"2015-09-09","pret":0.01606,"close":44.74}
{"ticker":"WWD","date":"2015-09-10","pret":-0.02408,"close":44.32}
{"ticker":"WWD","date":"2015-09-11","pret":-0.0151,"close":44.26}
{"ticker":"WWD","date":"2015-09-14","pret":-0.00114,"close":43.13}
{"ticker":"WWD","date":"2015-09-15","pret":-0.0216,"close":43.67}
{"ticker":"WWD","date":"2015-09-16","pret":0.01727,"close":44.39}
{"ticker":"WWD","date":"2015-09-17","pret":0.01315,"close":43.35}
{"ticker":"WWD","date":"2015-09-18","pret":-0.02486,"close":43.26}
{"ticker":"WWD","date":"2015-09-21","pret":0.00828,"close":43.26}
{"ticker":"WWD","date":"2015-09-22","pret":-0.02552,"close":42.16}
{"ticker":"WWD","date":"2015-09-23","pret":-0.00944,"close":41.3}
{"ticker":"WWD","date":"2015-09-24","pret":-0.0279,"close":40.58}
{"ticker":"WWD","date":"2015-09-25","pret":0.00073,"close":40.36}
{"ticker":"WWD","date":"2015-09-28","pret":-0.02243,"close":40}
{"ticker":"WWD","date":"2015-09-29","pret":-0.00375,"close":40.39}
{"ticker":"WWD","date":"2015-09-30","pret":0.01908,"close":40.7}
{"ticker":"WWD","date":"2015-10-01","pret":-0.00074,"close":40.26}
{"ticker":"WWD","date":"2015-10-02","pret":-0.01985,"close":40.84}
{"ticker":"WWD","date":"2015-10-05","pret":0.0267,"close":42.84}
{"ticker":"WWD","date":"2015-10-06","pret":0.04157,"close":42.9}
{"ticker":"WWD","date":"2015-10-07","pret":0.01233,"close":44.65}
{"ticker":"WWD","date":"2015-10-08","pret":0.02983,"close":46.2}
{"ticker":"WWD","date":"2015-10-09","pret":0.03743,"close":46.37}
{"ticker":"WWD","date":"2015-10-12","pret":0.00043,"close":45.54}
{"ticker":"WWD","date":"2015-10-13","pret":-0.03049,"close":44.27}
{"ticker":"WWD","date":"2015-10-14","pret":-0.01571,"close":43.26}
{"ticker":"WWD","date":"2015-10-15","pret":-0.01573,"close":43.74}
{"ticker":"WWD","date":"2015-10-16","pret":0.00367,"close":43.14}
{"ticker":"WWD","date":"2015-10-19","pret":-0.01919,"close":43}
{"ticker":"WWD","date":"2015-10-20","pret":0.00373,"close":43.25}
{"ticker":"WWD","date":"2015-10-21","pret":0.01271,"close":43.11}
{"ticker":"WWD","date":"2015-10-22","pret":-0.00599,"close":44.71}
{"ticker":"WWD","date":"2015-10-23","pret":0.03874,"close":45.1}
{"ticker":"WWD","date":"2015-10-26","pret":0.00355,"close":45.12}
{"ticker":"WWD","date":"2015-10-27","pret":-0.00756,"close":43.76}
{"ticker":"WWD","date":"2015-10-28","pret":-0.02508,"close":45.74}
{"ticker":"WWD","date":"2015-10-29","pret":0.04101,"close":45.99}
{"ticker":"WWD","date":"2015-10-30","pret":0.00918,"close":45.5}
{"ticker":"WWD","date":"2015-11-02","pret":-0.01204,"close":46.15}
{"ticker":"WWD","date":"2015-11-03","pret":0.01182,"close":46.92}
{"ticker":"WWD","date":"2015-11-04","pret":0.02302,"close":47.48}
{"ticker":"WWD","date":"2015-11-05","pret":0.01016,"close":47.25}
{"ticker":"WWD","date":"2015-11-06","pret":-0.01271,"close":47.7}
{"ticker":"WWD","date":"2015-11-09","pret":0.01418,"close":45.95}
{"ticker":"WWD","date":"2015-11-10","pret":-0.05554,"close":48.04}
{"ticker":"WWD","date":"2015-11-11","pret":0.06433,"close":47.28}
{"ticker":"WWD","date":"2015-11-12","pret":-0.02639,"close":46.05}
{"ticker":"WWD","date":"2015-11-13","pret":-0.02141,"close":46.06}
{"ticker":"WWD","date":"2015-11-16","pret":0.00109,"close":46.63}
{"ticker":"WWD","date":"2015-11-17","pret":0.01839,"close":46.31}
{"ticker":"WWD","date":"2015-11-18","pret":-0.00086,"close":47.64}
{"ticker":"WWD","date":"2015-11-19","pret":0.01976,"close":48.09}
{"ticker":"WWD","date":"2015-11-20","pret":0.01772,"close":48.31}
{"ticker":"WWD","date":"2015-11-23","pret":-0.00373,"close":48.79}
{"ticker":"WWD","date":"2015-11-24","pret":0.00414,"close":49.83}
{"ticker":"WWD","date":"2015-11-25","pret":0.0275,"close":49.68}
{"ticker":"WWD","date":"2015-11-26"}
{"ticker":"WWD","date":"2015-11-27","pret":-0.00302,"close":50.15}
{"ticker":"WWD","date":"2015-11-30","pret":0.01838,"close":50.43}
{"ticker":"WWD","date":"2015-12-01","pret":0.00198,"close":50.74}
{"ticker":"WWD","date":"2015-12-02","pret":-0.0002,"close":50.84}
{"ticker":"WWD","date":"2015-12-03","pret":0.0061,"close":49.84}
{"ticker":"WWD","date":"2015-12-04","pret":-0.02445,"close":50.88}
{"ticker":"WWD","date":"2015-12-07","pret":0.01913,"close":49.99}
{"ticker":"WWD","date":"2015-12-08","pret":-0.02498,"close":48.4}
{"ticker":"WWD","date":"2015-12-09","pret":-0.0221,"close":47.92}
{"ticker":"WWD","date":"2015-12-10","pret":-0.00644,"close":48.55}
{"ticker":"WWD","date":"2015-12-11","pret":-0.01131,"close":48.25}
{"ticker":"WWD","date":"2015-12-14","pret":0.01919,"close":48.71}
{"ticker":"WWD","date":"2015-12-15","pret":0.01477,"close":49.17}
{"ticker":"WWD","date":"2015-12-16","pret":0.01033,"close":50.21}
{"ticker":"WWD","date":"2015-12-17"}
{"ticker":"WWD","date":"2015-12-18","pret":0.00181,"close":49.05}
{"ticker":"WWD","date":"2015-12-21","pret":-0.00443,"close":49.22}
{"ticker":"WWD","date":"2015-12-22","pret":-0.00324,"close":50.01}
{"ticker":"WWD","date":"2015-12-23","pret":0.01808,"close":50.7}
{"ticker":"WWD","date":"2015-12-24","pret":0.00754,"close":51.13}
{"ticker":"WWD","date":"2015-12-28","pret":0.00335,"close":50.55}
{"ticker":"WWD","date":"2015-12-29","pret":0,"close":50.99}
{"ticker":"WWD","date":"2015-12-30","pret":0.0053,"close":50.84}
{"ticker":"WWD","date":"2015-12-31","pret":-0.00806,"close":49.66}
{"ticker":"WWD","date":"2016-01-04","pret":-0.03844,"close":49.76}
{"ticker":"WWD","date":"2016-01-05","pret":0.02392,"close":50.23}
{"ticker":"WWE","date":"2015-01-02","pret":-0.00643,"close":12.03}
{"ticker":"WWE","date":"2015-01-05","pret":-0.03446,"close":11.81}
{"ticker":"WWE","date":"2015-01-06","pret":-0.00754,"close":11.84}
{"ticker":"WWE","date":"2015-01-07","pret":0,"close":11.35}
{"ticker":"WWE","date":"2015-01-08","pret":-0.03684,"close":11.22}
{"ticker":"WWE","date":"2015-01-09","pret":-0.02206,"close":10.93}
{"ticker":"WWE","date":"2015-01-12","pret":-0.0308,"close":10.87}
{"ticker":"WWE","date":"2015-01-13","pret":0.00184,"close":10.84}
{"ticker":"WWE","date":"2015-01-14","pret":-0.0148,"close":10.72}
{"ticker":"WWE","date":"2015-01-15","pret":-0.00093,"close":10.3}
{"ticker":"WWE","date":"2015-01-16","pret":-0.04483,"close":10.29}
{"ticker":"WWE","date":"2015-01-20","pret":0,"close":10.05}
{"ticker":"WWE","date":"2015-01-21","pret":-0.0277,"close":10.13}
{"ticker":"WWE","date":"2015-01-22","pret":0.02379,"close":10.36}
{"ticker":"WWE","date":"2015-01-23","pret":0.01748,"close":10.52}
{"ticker":"WWE","date":"2015-01-26","pret":0.03127,"close":10.48}
{"ticker":"WWE","date":"2015-01-27","pret":-0.0303,"close":12.5}
{"ticker":"WWE","date":"2015-01-28","pret":0.1767,"close":12.09}
{"ticker":"WWE","date":"2015-01-29","pret":-0.0253,"close":12.47}
{"ticker":"WWE","date":"2015-01-30","pret":0.02207,"close":12.11}
{"ticker":"WWE","date":"2015-02-02","pret":-0.01959,"close":12.31}
{"ticker":"WWE","date":"2015-02-03","pret":0.01392,"close":12.41}
{"ticker":"WWE","date":"2015-02-04","pret":0.00648,"close":12.5}
{"ticker":"WWE","date":"2015-02-05","pret":0.00644,"close":12.76}
{"ticker":"WWE","date":"2015-02-06","pret":0.05466,"close":13.23}
{"ticker":"WWE","date":"2015-02-09","pret":-0.00076,"close":13.09}
{"ticker":"WWE","date":"2015-02-10","pret":-0.00152,"close":13.13}
{"ticker":"WWE","date":"2015-02-11","pret":-0.00458,"close":13.37}
{"ticker":"WWE","date":"2015-02-12","pret":0.08644,"close":14.36}
{"ticker":"WWE","date":"2015-02-13","pret":0.00978,"close":16.59}
{"ticker":"WWE","date":"2015-02-17","pret":0.14588,"close":17.35}
{"ticker":"WWE","date":"2015-02-18","pret":0.04636,"close":15.98}
{"ticker":"WWE","date":"2015-02-19","pret":-0.08743,"close":16.52}
{"ticker":"WWE","date":"2015-02-20","pret":0.03323,"close":16.17}
{"ticker":"WWE","date":"2015-02-23","pret":-0.02203,"close":16.28}
{"ticker":"WWE","date":"2015-02-24","pret":0.01108,"close":16.62}
{"ticker":"WWE","date":"2015-02-25","pret":0.02059,"close":16.77}
{"ticker":"WWE","date":"2015-02-26","pret":0.00598,"close":16.76}
{"ticker":"WWE","date":"2015-02-27","pret":-0.00358,"close":16.44}
{"ticker":"WWE","date":"2015-03-02","pret":-0.01811,"close":17.25}
{"ticker":"WWE","date":"2015-03-03","pret":0.04931,"close":17.26}
{"ticker":"WWE","date":"2015-03-04","pret":0.00405,"close":17.16}
{"ticker":"WWE","date":"2015-03-05","pret":-0.00405,"close":17.09}
{"ticker":"WWE","date":"2015-03-06","pret":-0.00756,"close":17.17}
{"ticker":"WWE","date":"2015-03-09","pret":0.00175,"close":16.89}
{"ticker":"WWE","date":"2015-03-10","pret":-0.0236,"close":16.71}
{"ticker":"WWE","date":"2015-03-11","pret":-0.00419,"close":16.35}
{"ticker":"WWE","date":"2015-03-12","pret":-0.00903,"close":17.11}
{"ticker":"WWE","date":"2015-03-13","pret":0.02686,"close":16.68}
{"ticker":"WWE","date":"2015-03-16","pret":-0.01066,"close":16.53}
{"ticker":"WWE","date":"2015-03-17","pret":-0.01984,"close":16.07}
{"ticker":"WWE","date":"2015-03-18","pret":-0.02521,"close":15.85}
{"ticker":"WWE","date":"2015-03-19","pret":-0.01442,"close":16.32}
{"ticker":"WWE","date":"2015-03-20","pret":0.03232,"close":16.49}
{"ticker":"WWE","date":"2015-03-23","pret":0.00853,"close":16.57}
{"ticker":"WWE","date":"2015-03-24","pret":0.00182,"close":16.55}
{"ticker":"WWE","date":"2015-03-25","pret":-0.00182,"close":16.09}
{"ticker":"WWE","date":"2015-03-26","pret":-0.03016,"close":16.35}
{"ticker":"WWE","date":"2015-03-27","pret":0.02713,"close":16.52}
{"ticker":"WWE","date":"2015-03-30","pret":0.02047,"close":14.09}
{"ticker":"WWE","date":"2015-03-31","pret":-0.1726,"close":14.01}
{"ticker":"WWE","date":"2015-04-01","pret":-0.00711,"close":13.6}
{"ticker":"WWE","date":"2015-04-02","pret":-0.01945,"close":13.73}
{"ticker":"WWE","date":"2015-04-06","pret":-0.00146,"close":13.38}
{"ticker":"WWE","date":"2015-04-07","pret":-0.03032,"close":13.4}
{"ticker":"WWE","date":"2015-04-08","pret":0.00599,"close":13.8}
{"ticker":"WWE","date":"2015-04-09","pret":0.03231,"close":13.72}
{"ticker":"WWE","date":"2015-04-10","pret":-0.00072,"close":13.42}
{"ticker":"WWE","date":"2015-04-13","pret":-0.03158,"close":13.64}
{"ticker":"WWE","date":"2015-04-14","pret":0.02141,"close":13.55}
{"ticker":"WWE","date":"2015-04-15","pret":-0.0066,"close":13.61}
{"ticker":"WWE","date":"2015-04-16","pret":-0.00516,"close":14.05}
{"ticker":"WWE","date":"2015-04-17","pret":0.02914,"close":13.84}
{"ticker":"WWE","date":"2015-04-20","pret":-0.00432,"close":14.03}
{"ticker":"WWE","date":"2015-04-21","pret":0.01716,"close":14.15}
{"ticker":"WWE","date":"2015-04-22","pret":0.00283,"close":14.19}
{"ticker":"WWE","date":"2015-04-23","pret":-0.00141,"close":14.66}
{"ticker":"WWE","date":"2015-04-24","pret":0.03272,"close":14.48}
{"ticker":"WWE","date":"2015-04-27","pret":-0.00756,"close":14.34}
{"ticker":"WWE","date":"2015-04-28","pret":-0.00971,"close":13.93}
{"ticker":"WWE","date":"2015-04-29","pret":-0.02612,"close":14.36}
{"ticker":"WWE","date":"2015-04-30","pret":0.07971,"close":13.42}
{"ticker":"WWE","date":"2015-05-01","pret":-0.09485,"close":13.5}
{"ticker":"WWE","date":"2015-05-04","pret":-0.01758,"close":13.66}
{"ticker":"WWE","date":"2015-05-05","pret":0.00516,"close":13.66}
{"ticker":"WWE","date":"2015-05-06","pret":0.01242,"close":13.44}
{"ticker":"WWE","date":"2015-05-07","pret":-0.02873,"close":13.53}
{"ticker":"WWE","date":"2015-05-08","pret":0.01851,"close":13.38}
{"ticker":"WWE","date":"2015-05-11","pret":-0.01926,"close":13.44}
{"ticker":"WWE","date":"2015-05-12","pret":0,"close":13.57}
{"ticker":"WWE","date":"2015-05-13","pret":0.01116,"close":13.66}
{"ticker":"WWE","date":"2015-05-14","pret":0.01176,"close":13.69}
{"ticker":"WWE","date":"2015-05-15","pret":0.00219,"close":13.67}
{"ticker":"WWE","date":"2015-05-18","pret":-0.00292,"close":13.91}
{"ticker":"WWE","date":"2015-05-19","pret":0.0138,"close":13.83}
{"ticker":"WWE","date":"2015-05-20","pret":-0.00579,"close":13.71}
{"ticker":"WWE","date":"2015-05-21","pret":-0.00509,"close":13.66}
{"ticker":"WWE","date":"2015-05-22","pret":-0.00292,"close":13.5}
{"ticker":"WWE","date":"2015-05-26","pret":-0.01548,"close":13.79}
{"ticker":"WWE","date":"2015-05-27","pret":0.02856,"close":14.04}
{"ticker":"WWE","date":"2015-05-28","pret":0.01434,"close":14.3}
{"ticker":"WWE","date":"2015-05-29","pret":0.01414,"close":14.3}
{"ticker":"WWE","date":"2015-06-01","pret":0.00769,"close":13.86}
{"ticker":"WWE","date":"2015-06-02","pret":-0.04341,"close":13.77}
{"ticker":"WWE","date":"2015-06-03","pret":0.00652,"close":14.42}
{"ticker":"WWE","date":"2015-06-04","pret":0.0327,"close":14.8}
{"ticker":"WWE","date":"2015-06-05","pret":0.03639,"close":14.88}
{"ticker":"WWE","date":"2015-06-08","pret":-0.00338,"close":15.56}
{"ticker":"WWE","date":"2015-06-09","pret":0.05592,"close":15.71}
{"ticker":"WWE","date":"2015-06-10","pret":0.01208,"close":15.97}
{"ticker":"WWE","date":"2015-06-11","pret":-0.00317,"close":15.37}
{"ticker":"WWE","date":"2015-06-12","pret":-0.0355,"close":15.56}
{"ticker":"WWE","date":"2015-06-15","pret":0.01629,"close":15.63}
{"ticker":"WWE","date":"2015-06-16","pret":0.00708,"close":15.81}
{"ticker":"WWE","date":"2015-06-17","pret":0.04518,"close":16.45}
{"ticker":"WWE","date":"2015-06-18","pret":0.01462,"close":16.41}
{"ticker":"WWE","date":"2015-06-19","pret":-0.00363,"close":16.32}
{"ticker":"WWE","date":"2015-06-22","pret":-0.00853,"close":16.25}
{"ticker":"WWE","date":"2015-06-23","pret":-0.00245,"close":16.77}
{"ticker":"WWE","date":"2015-06-24","pret":0.02664,"close":17.32}
{"ticker":"WWE","date":"2015-06-25","pret":0.03579,"close":17.53}
{"ticker":"WWE","date":"2015-06-26","pret":0.01032,"close":17.49}
{"ticker":"WWE","date":"2015-06-29","pret":-0.01148,"close":16.44}
{"ticker":"WWE","date":"2015-06-30","pret":-0.04908,"close":16.5}
{"ticker":"WWE","date":"2015-07-01","pret":0.00544,"close":16.65}
{"ticker":"WWE","date":"2015-07-02","pret":0.00361,"close":16.53}
{"ticker":"WWE","date":"2015-07-06","pret":-0.01818,"close":16.31}
{"ticker":"WWE","date":"2015-07-07","pret":-0.00306,"close":15.57}
{"ticker":"WWE","date":"2015-07-08","pret":-0.01421,"close":15.49}
{"ticker":"WWE","date":"2015-07-09","pret":0.00558,"close":16.63}
{"ticker":"WWE","date":"2015-07-10","pret":0.03944,"close":16.46}
{"ticker":"WWE","date":"2015-07-13","pret":-0.01861,"close":16.22}
{"ticker":"WWE","date":"2015-07-14","pret":-0.00669,"close":16.85}
{"ticker":"WWE","date":"2015-07-15","pret":0.03123,"close":16.96}
{"ticker":"WWE","date":"2015-07-16","pret":0.00059,"close":17.06}
{"ticker":"WWE","date":"2015-07-17","pret":0.00589,"close":16.93}
{"ticker":"WWE","date":"2015-07-20","pret":-0.00235,"close":16.89}
{"ticker":"WWE","date":"2015-07-21","pret":-0.00472,"close":17.23}
{"ticker":"WWE","date":"2015-07-22","pret":0.01876,"close":17.61}
{"ticker":"WWE","date":"2015-07-23","pret":0.02919,"close":17.23}
{"ticker":"WWE","date":"2015-07-24","pret":-0.0234,"close":16.6}
{"ticker":"WWE","date":"2015-07-27","pret":-0.04246,"close":16.01}
{"ticker":"WWE","date":"2015-07-28","pret":-0.03556,"close":16.43}
{"ticker":"WWE","date":"2015-07-29","pret":0.021,"close":16.48}
{"ticker":"WWE","date":"2015-07-30","pret":0.10438,"close":19.36}
{"ticker":"WWE","date":"2015-07-31","pret":0.06605,"close":19.57}
{"ticker":"WWE","date":"2015-08-03","pret":0.00719,"close":20.17}
{"ticker":"WWE","date":"2015-08-04","pret":0.0347,"close":22.23}
{"ticker":"WWE","date":"2015-08-05","pret":0.09248,"close":23.01}
{"ticker":"WWE","date":"2015-08-06","pret":0.03932,"close":21.92}
{"ticker":"WWE","date":"2015-08-07","pret":-0.06165,"close":21.97}
{"ticker":"WWE","date":"2015-08-10","pret":0.02323,"close":21.26}
{"ticker":"WWE","date":"2015-08-11","pret":-0.05888,"close":20.8}
{"ticker":"WWE","date":"2015-08-12","pret":-0.01492,"close":20.81}
{"ticker":"WWE","date":"2015-08-13","pret":0.00869,"close":21.01}
{"ticker":"WWE","date":"2015-08-14","pret":0.00718,"close":21.37}
{"ticker":"WWE","date":"2015-08-17","pret":0.00713,"close":21.49}
{"ticker":"WWE","date":"2015-08-18","pret":0.01364,"close":21.19}
{"ticker":"WWE","date":"2015-08-19","pret":-0.00187,"close":21.69}
{"ticker":"WWE","date":"2015-08-20","pret":-0.00047,"close":20.75}
{"ticker":"WWE","date":"2015-08-21","pret":-0.04307,"close":20.54}
{"ticker":"WWE","date":"2015-08-24","pret":-0.05014,"close":19.11}
{"ticker":"WWE","date":"2015-08-25","pret":0.01023,"close":19.34}
{"ticker":"WWE","date":"2015-08-26","pret":0.0071,"close":19.87}
{"ticker":"WWE","date":"2015-08-27","pret":0.01056,"close":20}
{"ticker":"WWE","date":"2015-08-28","pret":-0.003,"close":19.49}
{"ticker":"WWE","date":"2015-08-31","pret":-0.01312,"close":20.06}
{"ticker":"WWE","date":"2015-09-01","pret":0.00355,"close":18.22}
{"ticker":"WWE","date":"2015-09-02","pret":-0.06701,"close":18.86}
{"ticker":"WWE","date":"2015-09-03","pret":0.02037,"close":19.44}
{"ticker":"WWE","date":"2015-09-04","pret":0.01579,"close":18.83}
{"ticker":"WWE","date":"2015-09-08","pret":0.00104,"close":19.59}
{"ticker":"WWE","date":"2015-09-09","pret":0.03536,"close":19.48}
{"ticker":"WWE","date":"2015-09-10","pret":-0.01983,"close":19.55}
{"ticker":"WWE","date":"2015-09-11","pret":-0.00981,"close":19.82}
{"ticker":"WWE","date":"2015-09-14","pret":0.02712,"close":19.93}
{"ticker":"WWE","date":"2015-09-15","pret":0.00954,"close":19.14}
{"ticker":"WWE","date":"2015-09-16","pret":-0.04762,"close":19.05}
{"ticker":"WWE","date":"2015-09-17","pret":-0.0021,"close":19.05}
{"ticker":"WWE","date":"2015-09-18","pret":-0.01003,"close":18.21}
{"ticker":"WWE","date":"2015-09-21","pret":-0.01767,"close":18.16}
{"ticker":"WWE","date":"2015-09-22","pret":-0.02794,"close":17.88}
{"ticker":"WWE","date":"2015-09-23","pret":-0.00669,"close":17.6}
{"ticker":"WWE","date":"2015-09-24","pret":-0.02606,"close":17.65}
{"ticker":"WWE","date":"2015-09-25","pret":0.02718,"close":17.13}
{"ticker":"WWE","date":"2015-09-28","pret":-0.05159,"close":16.53}
{"ticker":"WWE","date":"2015-09-29","pret":-0.02502,"close":16.61}
{"ticker":"WWE","date":"2015-09-30","pret":0.01971,"close":16.9}
{"ticker":"WWE","date":"2015-10-01","pret":-0.00178,"close":17.18}
{"ticker":"WWE","date":"2015-10-02","pret":0.00237,"close":17.3}
{"ticker":"WWE","date":"2015-10-05","pret":0.0337,"close":17.95}
{"ticker":"WWE","date":"2015-10-06","pret":0.0226,"close":17.97}
{"ticker":"WWE","date":"2015-10-07","pret":0.00613,"close":18.77}
{"ticker":"WWE","date":"2015-10-08","pret":0.04133,"close":19.55}
{"ticker":"WWE","date":"2015-10-09","pret":0.03816,"close":19.69}
{"ticker":"WWE","date":"2015-10-12","pret":0.01426,"close":19.94}
{"ticker":"WWE","date":"2015-10-13","pret":0.00303,"close":20.15}
{"ticker":"WWE","date":"2015-10-14","pret":0.01153,"close":19.36}
{"ticker":"WWE","date":"2015-10-15","pret":-0.03653,"close":19.79}
{"ticker":"WWE","date":"2015-10-16","pret":0.02803,"close":19.6}
{"ticker":"WWE","date":"2015-10-19","pret":-0.01672,"close":19.78}
{"ticker":"WWE","date":"2015-10-20","pret":0.01017,"close":20.31}
{"ticker":"WWE","date":"2015-10-21","pret":0.03186,"close":18.95}
{"ticker":"WWE","date":"2015-10-22","pret":-0.07106,"close":19.24}
{"ticker":"WWE","date":"2015-10-23","pret":0.04525,"close":20.82}
{"ticker":"WWE","date":"2015-10-26","pret":0.04666,"close":20.81}
{"ticker":"WWE","date":"2015-10-27","pret":-0.00288,"close":20.32}
{"ticker":"WWE","date":"2015-10-28","pret":-0.01748,"close":19.95}
{"ticker":"WWE","date":"2015-10-29","pret":-0.07313,"close":17.39}
{"ticker":"WWE","date":"2015-10-30","pret":-0.08922,"close":17.83}
{"ticker":"WWE","date":"2015-11-02","pret":0.02334,"close":17.13}
{"ticker":"WWE","date":"2015-11-03","pret":-0.0326,"close":16.96}
{"ticker":"WWE","date":"2015-11-04","pret":-0.00876,"close":17.55}
{"ticker":"WWE","date":"2015-11-05","pret":0.0289,"close":17.45}
{"ticker":"WWE","date":"2015-11-06","pret":-0.00171,"close":17.53}
{"ticker":"WWE","date":"2015-11-09","pret":-0.00286,"close":17.1}
{"ticker":"WWE","date":"2015-11-10","pret":-0.02082,"close":17}
{"ticker":"WWE","date":"2015-11-11","pret":-0.00999,"close":17.05}
{"ticker":"WWE","date":"2015-11-12","pret":-0.00414,"close":16.38}
{"ticker":"WWE","date":"2015-11-13","pret":-0.03192,"close":16.38}
{"ticker":"WWE","date":"2015-11-16","pret":0,"close":16.74}
{"ticker":"WWE","date":"2015-11-17","pret":0.02836,"close":16.7}
{"ticker":"WWE","date":"2015-11-18","pret":-0.00477,"close":17.44}
{"ticker":"WWE","date":"2015-11-19","pret":0.03869,"close":17.12}
{"ticker":"WWE","date":"2015-11-20","pret":-0.00346,"close":17.25}
{"ticker":"WWE","date":"2015-11-23","pret":-0.00405,"close":17.22}
{"ticker":"WWE","date":"2015-11-24","pret":-0.01107,"close":16.85}
{"ticker":"WWE","date":"2015-11-25","pret":-0.01297,"close":17.1}
{"ticker":"WWE","date":"2015-11-26"}
{"ticker":"WWE","date":"2015-11-27","pret":0.01706,"close":17.38}
{"ticker":"WWE","date":"2015-11-30","pret":-0.00585,"close":16.99}
{"ticker":"WWE","date":"2015-12-01","pret":0.00234,"close":17.05}
{"ticker":"WWE","date":"2015-12-02","pret":0.00351,"close":17.43}
{"ticker":"WWE","date":"2015-12-03","pret":0.01964,"close":17.32}
{"ticker":"WWE","date":"2015-12-04","pret":-0.00746,"close":17.18}
{"ticker":"WWE","date":"2015-12-07","pret":-0.01218,"close":16.76}
{"ticker":"WWE","date":"2015-12-08","pret":-0.0278,"close":16.85}
{"ticker":"WWE","date":"2015-12-09","pret":0.01252,"close":16.71}
{"ticker":"WWE","date":"2015-12-10","pret":-0.01132,"close":16.16}
{"ticker":"WWE","date":"2015-12-11","pret":-0.05543,"close":15.87}
{"ticker":"WWE","date":"2015-12-14","pret":0.00316,"close":16.09}
{"ticker":"WWE","date":"2015-12-15","pret":0.02309,"close":16.71}
{"ticker":"WWE","date":"2015-12-16","pret":0.03932,"close":17.47}
{"ticker":"WWE","date":"2015-12-17"}
{"ticker":"WWE","date":"2015-12-18","pret":0.03153,"close":17.2}
{"ticker":"WWE","date":"2015-12-21","pret":-0.0104,"close":17.26}
{"ticker":"WWE","date":"2015-12-22","pret":0.00464,"close":17.83}
{"ticker":"WWE","date":"2015-12-23","pret":0.03465,"close":18.52}
{"ticker":"WWE","date":"2015-12-24","pret":0.03241,"close":18.77}
{"ticker":"WWE","date":"2015-12-28","pret":0.01075,"close":18.65}
{"ticker":"WWE","date":"2015-12-29","pret":0.0032,"close":18.71}
{"ticker":"WWE","date":"2015-12-30","pret":-0.00534,"close":18.54}
{"ticker":"WWE","date":"2015-12-31","pret":-0.01186,"close":17.84}
{"ticker":"WWE","date":"2016-01-04","pret":-0.05576,"close":17.61}
{"ticker":"WWE","date":"2016-01-05","pret":0.01423,"close":17.23}
{"ticker":"WWW","date":"2015-01-02","pret":-0.01044,"close":29.03}
{"ticker":"WWW","date":"2015-01-05","pret":-0.02294,"close":28.75}
{"ticker":"WWW","date":"2015-01-06","pret":-0.0066,"close":28.06}
{"ticker":"WWW","date":"2015-01-07","pret":-0.01511,"close":28.35}
{"ticker":"WWW","date":"2015-01-08","pret":0.01963,"close":29.08}
{"ticker":"WWW","date":"2015-01-09","pret":0.00795,"close":29.52}
{"ticker":"WWW","date":"2015-01-12","pret":0.01572,"close":29.63}
{"ticker":"WWW","date":"2015-01-13","pret":-0.03519,"close":28.73}
{"ticker":"WWW","date":"2015-01-14","pret":-0.01343,"close":27.94}
{"ticker":"WWW","date":"2015-01-15","pret":-0.00107,"close":27.31}
{"ticker":"WWW","date":"2015-01-16","pret":-0.02928,"close":27.54}
{"ticker":"WWW","date":"2015-01-20","pret":0.01094,"close":27.21}
{"ticker":"WWW","date":"2015-01-21","pret":-0.01794,"close":27.19}
{"ticker":"WWW","date":"2015-01-22","pret":0.00699,"close":28.4}
{"ticker":"WWW","date":"2015-01-23","pret":0.04308,"close":28.17}
{"ticker":"WWW","date":"2015-01-26","pret":-0.01309,"close":28.57}
{"ticker":"WWW","date":"2015-01-27","pret":0.00639,"close":28.67}
{"ticker":"WWW","date":"2015-01-28","pret":0.01684,"close":28.64}
{"ticker":"WWW","date":"2015-01-29","pret":0.00278,"close":29.15}
{"ticker":"WWW","date":"2015-01-30","pret":0.00035,"close":28.15}
{"ticker":"WWW","date":"2015-02-02","pret":-0.02351,"close":28.36}
{"ticker":"WWW","date":"2015-02-03","pret":0.01094,"close":28.89}
{"ticker":"WWW","date":"2015-02-04","pret":0.0056,"close":28.98}
{"ticker":"WWW","date":"2015-02-05","pret":0.01421,"close":29.05}
{"ticker":"WWW","date":"2015-02-06","pret":0.00172,"close":28.49}
{"ticker":"WWW","date":"2015-02-09","pret":-0.02964,"close":27.7}
{"ticker":"WWW","date":"2015-02-10","pret":-0.01103,"close":27.93}
{"ticker":"WWW","date":"2015-02-11","pret":-0.00143,"close":28}
{"ticker":"WWW","date":"2015-02-12","pret":0.01247,"close":28.42}
{"ticker":"WWW","date":"2015-02-13","pret":0.0053,"close":28.9}
{"ticker":"WWW","date":"2015-02-17","pret":-0.0395,"close":28.23}
{"ticker":"WWW","date":"2015-02-18","pret":0.04722,"close":29.9}
{"ticker":"WWW","date":"2015-02-19","pret":0.04375,"close":29.67}
{"ticker":"WWW","date":"2015-02-20","pret":-0.00806,"close":29.68}
{"ticker":"WWW","date":"2015-02-23","pret":0.00101,"close":29.9}
{"ticker":"WWW","date":"2015-02-24","pret":0.00571,"close":29.69}
{"ticker":"WWW","date":"2015-02-25","pret":-0.01111,"close":30.15}
{"ticker":"WWW","date":"2015-02-26","pret":0.02111,"close":30.22}
{"ticker":"WWW","date":"2015-02-27","pret":-0.001,"close":30.56}
{"ticker":"WWW","date":"2015-03-02","pret":0.01548,"close":30.86}
{"ticker":"WWW","date":"2015-03-03","pret":0.00554,"close":30.68}
{"ticker":"WWW","date":"2015-03-04","pret":-0.00456,"close":30.37}
{"ticker":"WWW","date":"2015-03-05","pret":-0.00458,"close":30.3}
{"ticker":"WWW","date":"2015-03-06","pret":-0.00427,"close":29.78}
{"ticker":"WWW","date":"2015-03-09","pret":-0.0203,"close":30.12}
{"ticker":"WWW","date":"2015-03-10","pret":0.01037,"close":30.17}
{"ticker":"WWW","date":"2015-03-11","pret":0.00266,"close":29.62}
{"ticker":"WWW","date":"2015-03-12","pret":-0.01101,"close":30.23}
{"ticker":"WWW","date":"2015-03-13","pret":0.01134,"close":29.96}
{"ticker":"WWW","date":"2015-03-16","pret":0,"close":30.27}
{"ticker":"WWW","date":"2015-03-17","pret":0.00364,"close":30.56}
{"ticker":"WWW","date":"2015-03-18","pret":0.00494,"close":30.58}
{"ticker":"WWW","date":"2015-03-19","pret":0.00263,"close":31.1}
{"ticker":"WWW","date":"2015-03-20","pret":0.02366,"close":31.5}
{"ticker":"WWW","date":"2015-03-23","pret":0.00607,"close":31.78}
{"ticker":"WWW","date":"2015-03-24","pret":0.01171,"close":32.08}
{"ticker":"WWW","date":"2015-03-25","pret":0.01189,"close":32.11}
{"ticker":"WWW","date":"2015-03-26","pret":-0.0078,"close":31.9}
{"ticker":"WWW","date":"2015-03-27","pret":0.00063,"close":32.47}
{"ticker":"WWW","date":"2015-03-30","pret":0.03599,"close":33.2}
{"ticker":"WWW","date":"2015-03-31","pret":0.00091,"close":33.45}
{"ticker":"WWW","date":"2015-04-01","pret":0.00662,"close":32.97}
{"ticker":"WWW","date":"2015-04-02","pret":-0.00511,"close":33.15}
{"ticker":"WWW","date":"2015-04-06","pret":-0.00605,"close":33.16}
{"ticker":"WWW","date":"2015-04-07","pret":0.00363,"close":33}
{"ticker":"WWW","date":"2015-04-08","pret":0.00151,"close":32.93}
{"ticker":"WWW","date":"2015-04-09","pret":-0.00484,"close":32.86}
{"ticker":"WWW","date":"2015-04-10","pret":0.00061,"close":32.82}
{"ticker":"WWW","date":"2015-04-13","pret":-0.00577,"close":32.93}
{"ticker":"WWW","date":"2015-04-14","pret":0.00122,"close":32.6}
{"ticker":"WWW","date":"2015-04-15","pret":0.0003,"close":32.3}
{"ticker":"WWW","date":"2015-04-16","pret":-0.02122,"close":32.1}
{"ticker":"WWW","date":"2015-04-17","pret":-0.01156,"close":31.82}
{"ticker":"WWW","date":"2015-04-20","pret":0.00845,"close":32.22}
{"ticker":"WWW","date":"2015-04-21","pret":0.0059,"close":32.6}
{"ticker":"WWW","date":"2015-04-22","pret":0.01324,"close":32.81}
{"ticker":"WWW","date":"2015-04-23","pret":0,"close":33.3}
{"ticker":"WWW","date":"2015-04-24","pret":0.02028,"close":34.33}
{"ticker":"WWW","date":"2015-04-27","pret":0.03475,"close":33.95}
{"ticker":"WWW","date":"2015-04-28","pret":-0.10842,"close":31.37}
{"ticker":"WWW","date":"2015-04-29","pret":0.00515,"close":30.69}
{"ticker":"WWW","date":"2015-04-30","pret":-0.0165,"close":30.73}
{"ticker":"WWW","date":"2015-05-01","pret":0.00261,"close":30.67}
{"ticker":"WWW","date":"2015-05-04","pret":0.00357,"close":30.63}
{"ticker":"WWW","date":"2015-05-05","pret":-0.0124,"close":30.33}
{"ticker":"WWW","date":"2015-05-06","pret":-0.00197,"close":30.05}
{"ticker":"WWW","date":"2015-05-07","pret":-0.01125,"close":30.48}
{"ticker":"WWW","date":"2015-05-08","pret":0.02139,"close":30.37}
{"ticker":"WWW","date":"2015-05-11","pret":-0.01015,"close":30.41}
{"ticker":"WWW","date":"2015-05-12","pret":-0.00264,"close":30.25}
{"ticker":"WWW","date":"2015-05-13","pret":-0.00231,"close":30.01}
{"ticker":"WWW","date":"2015-05-14","pret":-0.00597,"close":30.14}
{"ticker":"WWW","date":"2015-05-15","pret":0.00498,"close":30.13}
{"ticker":"WWW","date":"2015-05-18","pret":-0.00265,"close":30.34}
{"ticker":"WWW","date":"2015-05-19","pret":0.00628,"close":30.4}
{"ticker":"WWW","date":"2015-05-20","pret":0.00428,"close":30.65}
{"ticker":"WWW","date":"2015-05-21","pret":0.00262,"close":30.38}
{"ticker":"WWW","date":"2015-05-22","pret":-0.00427,"close":30.21}
{"ticker":"WWW","date":"2015-05-26","pret":-0.00925,"close":29.44}
{"ticker":"WWW","date":"2015-05-27","pret":-0.02419,"close":29.77}
{"ticker":"WWW","date":"2015-05-28","pret":0.01015,"close":29.62}
{"ticker":"WWW","date":"2015-05-29","pret":-0.00676,"close":29.38}
{"ticker":"WWW","date":"2015-06-01","pret":-0.00305,"close":29.14}
{"ticker":"WWW","date":"2015-06-02","pret":-0.013,"close":29.06}
{"ticker":"WWW","date":"2015-06-03","pret":0.00584,"close":29.38}
{"ticker":"WWW","date":"2015-06-04","pret":-0.00549,"close":28.7}
{"ticker":"WWW","date":"2015-06-05","pret":-0.01073,"close":28.81}
{"ticker":"WWW","date":"2015-06-08","pret":0.0007,"close":29.08}
{"ticker":"WWW","date":"2015-06-09","pret":0.01175,"close":29.08}
{"ticker":"WWW","date":"2015-06-10","pret":0.00548,"close":29.52}
{"ticker":"WWW","date":"2015-06-11","pret":0.01155,"close":29.39}
{"ticker":"WWW","date":"2015-06-12","pret":-0.00746,"close":29.31}
{"ticker":"WWW","date":"2015-06-15","pret":-0.00889,"close":29.06}
{"ticker":"WWW","date":"2015-06-16","pret":-0.00413,"close":29.24}
{"ticker":"WWW","date":"2015-06-17","pret":0.00961,"close":28.97}
{"ticker":"WWW","date":"2015-06-18","pret":-0.00961,"close":29.24}
{"ticker":"WWW","date":"2015-06-19","pret":0.00893,"close":29.25}
{"ticker":"WWW","date":"2015-06-22","pret":0.00613,"close":29.03}
{"ticker":"WWW","date":"2015-06-23","pret":-0.01265,"close":29.42}
{"ticker":"WWW","date":"2015-06-24","pret":0.01197,"close":29.04}
{"ticker":"WWW","date":"2015-06-25","pret":-0.00888,"close":29.06}
{"ticker":"WWW","date":"2015-06-26","pret":0.00171,"close":29.34}
{"ticker":"WWW","date":"2015-06-29","pret":-0.0048,"close":28.47}
{"ticker":"WWW","date":"2015-06-30","pret":-0.00968,"close":28.48}
{"ticker":"WWW","date":"2015-07-01","pret":-0.00348,"close":28.83}
{"ticker":"WWW","date":"2015-07-02","pret":0.00764,"close":28.45}
{"ticker":"WWW","date":"2015-07-06","pret":-0.02309,"close":28.69}
{"ticker":"WWW","date":"2015-07-07","pret":0.01789,"close":28.98}
{"ticker":"WWW","date":"2015-07-08","pret":0.00035,"close":28.68}
{"ticker":"WWW","date":"2015-07-09","pret":0.00382,"close":28.77}
{"ticker":"WWW","date":"2015-07-10","pret":0.00724,"close":29.15}
{"ticker":"WWW","date":"2015-07-13","pret":0.00685,"close":29.51}
{"ticker":"WWW","date":"2015-07-14","pret":0.00511,"close":29.31}
{"ticker":"WWW","date":"2015-07-15","pret":-0.00579,"close":29.12}
{"ticker":"WWW","date":"2015-07-16","pret":-0.00411,"close":28.89}
{"ticker":"WWW","date":"2015-07-17","pret":-0.00896,"close":28.76}
{"ticker":"WWW","date":"2015-07-20","pret":-0.0059,"close":28.2}
{"ticker":"WWW","date":"2015-07-21","pret":-0.01261,"close":28.9}
{"ticker":"WWW","date":"2015-07-22","pret":0.02059,"close":29.53}
{"ticker":"WWW","date":"2015-07-23","pret":0.02119,"close":28.84}
{"ticker":"WWW","date":"2015-07-24","pret":-0.02569,"close":28.81}
{"ticker":"WWW","date":"2015-07-27","pret":-0.00243,"close":28.02}
{"ticker":"WWW","date":"2015-07-28","pret":-0.02109,"close":28.77}
{"ticker":"WWW","date":"2015-07-29","pret":0.01761,"close":29.02}
{"ticker":"WWW","date":"2015-07-30","pret":0.01318,"close":29.29}
{"ticker":"WWW","date":"2015-07-31","pret":0.01062,"close":29.32}
{"ticker":"WWW","date":"2015-08-03","pret":0,"close":28.54}
{"ticker":"WWW","date":"2015-08-04","pret":-0.02764,"close":28.36}
{"ticker":"WWW","date":"2015-08-05","pret":-0.00175,"close":28.27}
{"ticker":"WWW","date":"2015-08-06","pret":-0.00704,"close":28.07}
{"ticker":"WWW","date":"2015-08-07","pret":-0.0146,"close":28.1}
{"ticker":"WWW","date":"2015-08-10","pret":0.0241,"close":29.25}
{"ticker":"WWW","date":"2015-08-11","pret":0.0146,"close":28.96}
{"ticker":"WWW","date":"2015-08-12","pret":-0.00832,"close":28.61}
{"ticker":"WWW","date":"2015-08-13","pret":-0.00314,"close":28.82}
{"ticker":"WWW","date":"2015-08-14","pret":0.00557,"close":29.1}
{"ticker":"WWW","date":"2015-08-17","pret":0.00657,"close":29.19}
{"ticker":"WWW","date":"2015-08-18","pret":0.00722,"close":29.02}
{"ticker":"WWW","date":"2015-08-19","pret":-0.01275,"close":28.62}
{"ticker":"WWW","date":"2015-08-20","pret":-0.01643,"close":27.55}
{"ticker":"WWW","date":"2015-08-21","pret":-0.04691,"close":26.89}
{"ticker":"WWW","date":"2015-08-24","pret":-0.06053,"close":25.62}
{"ticker":"WWW","date":"2015-08-25","pret":0.03433,"close":25.03}
{"ticker":"WWW","date":"2015-08-26","pret":-0.03042,"close":25.91}
{"ticker":"WWW","date":"2015-08-27","pret":0.02318,"close":26.88}
{"ticker":"WWW","date":"2015-08-28","pret":0.02602,"close":26.83}
{"ticker":"WWW","date":"2015-08-31","pret":-0.00672,"close":26.95}
{"ticker":"WWW","date":"2015-09-01","pret":-0.02082,"close":26.55}
{"ticker":"WWW","date":"2015-09-02","pret":0.0294,"close":26.92}
{"ticker":"WWW","date":"2015-09-03","pret":0.00519,"close":27.48}
{"ticker":"WWW","date":"2015-09-04","pret":0.00185,"close":27.21}
{"ticker":"WWW","date":"2015-09-08","pret":0.02008,"close":27.3}
{"ticker":"WWW","date":"2015-09-09","pret":-0.00326,"close":26.58}
{"ticker":"WWW","date":"2015-09-10","pret":-0.03845,"close":26.35}
{"ticker":"WWW","date":"2015-09-11","pret":-0.01214,"close":26.3}
{"ticker":"WWW","date":"2015-09-14","pret":0.00912,"close":26.26}
{"ticker":"WWW","date":"2015-09-15","pret":-0.00531,"close":26.67}
{"ticker":"WWW","date":"2015-09-16","pret":0.01696,"close":27.24}
{"ticker":"WWW","date":"2015-09-17","pret":-0.04198,"close":24.74}
{"ticker":"WWW","date":"2015-09-18","pret":-0.05693,"close":23.13}
{"ticker":"WWW","date":"2015-09-21","pret":-0.03869,"close":22.76}
{"ticker":"WWW","date":"2015-09-22","pret":-0.03802,"close":22.96}
{"ticker":"WWW","date":"2015-09-23","pret":0.04059,"close":22.95}
{"ticker":"WWW","date":"2015-09-24","pret":-0.02908,"close":22.71}
{"ticker":"WWW","date":"2015-09-25","pret":0.01443,"close":22.6}
{"ticker":"WWW","date":"2015-09-28","pret":-0.02461,"close":21.76}
{"ticker":"WWW","date":"2015-09-29","pret":-0.02705,"close":21.55}
{"ticker":"WWW","date":"2015-09-30","pret":-0.0055,"close":21.64}
{"ticker":"WWW","date":"2015-10-01","pret":-0.00831,"close":21.53}
{"ticker":"WWW","date":"2015-10-02","pret":-0.01447,"close":21.94}
{"ticker":"WWW","date":"2015-10-05","pret":0.03828,"close":22.31}
{"ticker":"WWW","date":"2015-10-06","pret":0.00452,"close":21.83}
{"ticker":"WWW","date":"2015-10-07","pret":-0.01864,"close":21.72}
{"ticker":"WWW","date":"2015-10-08","pret":-0.00276,"close":21.61}
{"ticker":"WWW","date":"2015-10-09","pret":-0.00878,"close":21.15}
{"ticker":"WWW","date":"2015-10-12","pret":-0.01497,"close":20.93}
{"ticker":"WWW","date":"2015-10-13","pret":-0.01759,"close":20.27}
{"ticker":"WWW","date":"2015-10-14","pret":-0.03266,"close":20.32}
{"ticker":"WWW","date":"2015-10-15","pret":0.00691,"close":20.37}
{"ticker":"WWW","date":"2015-10-16","pret":0.00638,"close":20.3}
{"ticker":"WWW","date":"2015-10-19","pret":-0.01379,"close":20.25}
{"ticker":"WWW","date":"2015-10-20","pret":-0.03378,"close":19.65}
{"ticker":"WWW","date":"2015-10-21","pret":-0.0129,"close":18.17}
{"ticker":"WWW","date":"2015-10-22","pret":-0.04897,"close":17.94}
{"ticker":"WWW","date":"2015-10-23","pret":-0.01539,"close":18.4}
{"ticker":"WWW","date":"2015-10-26","pret":0.01812,"close":18.27}
{"ticker":"WWW","date":"2015-10-27","pret":-0.01149,"close":18.16}
{"ticker":"WWW","date":"2015-10-28","pret":0.00055,"close":18.52}
{"ticker":"WWW","date":"2015-10-29","pret":0.01745,"close":18.53}
{"ticker":"WWW","date":"2015-10-30","pret":0.00539,"close":18.57}
{"ticker":"WWW","date":"2015-11-02","pret":-0.00215,"close":18.96}
{"ticker":"WWW","date":"2015-11-03","pret":0.02553,"close":19.65}
{"ticker":"WWW","date":"2015-11-04","pret":0.02233,"close":19.34}
{"ticker":"WWW","date":"2015-11-05","pret":-0.00877,"close":19.29}
{"ticker":"WWW","date":"2015-11-06","pret":-0.00415,"close":19.23}
{"ticker":"WWW","date":"2015-11-09","pret":-0.00313,"close":19.01}
{"ticker":"WWW","date":"2015-11-10","pret":-0.01208,"close":19.4}
{"ticker":"WWW","date":"2015-11-11","pret":0.02246,"close":19.01}
{"ticker":"WWW","date":"2015-11-12","pret":-0.02564,"close":18.91}
{"ticker":"WWW","date":"2015-11-13","pret":-0.00798,"close":18.16}
{"ticker":"WWW","date":"2015-11-16","pret":-0.03313,"close":17.97}
{"ticker":"WWW","date":"2015-11-17","pret":-0.00776,"close":17.38}
{"ticker":"WWW","date":"2015-11-18","pret":-0.03281,"close":18.11}
{"ticker":"WWW","date":"2015-11-19","pret":0.03891,"close":18.02}
{"ticker":"WWW","date":"2015-11-20","pret":0.00607,"close":18.42}
{"ticker":"WWW","date":"2015-11-23","pret":0.01256,"close":18.59}
{"ticker":"WWW","date":"2015-11-24","pret":0.00487,"close":18.85}
{"ticker":"WWW","date":"2015-11-25","pret":0.02138,"close":19.17}
{"ticker":"WWW","date":"2015-11-26"}
{"ticker":"WWW","date":"2015-11-27","pret":0.0147,"close":18.79}
{"ticker":"WWW","date":"2015-11-30","pret":-0.0232,"close":18.19}
{"ticker":"WWW","date":"2015-12-01","pret":-0.02758,"close":18.47}
{"ticker":"WWW","date":"2015-12-02","pret":0.01523,"close":18.32}
{"ticker":"WWW","date":"2015-12-03","pret":-0.00487,"close":17.8}
{"ticker":"WWW","date":"2015-12-04","pret":-0.04098,"close":18}
{"ticker":"WWW","date":"2015-12-07","pret":0.01348,"close":18.15}
{"ticker":"WWW","date":"2015-12-08","pret":-0.00279,"close":17.99}
{"ticker":"WWW","date":"2015-12-09","pret":-0.00168,"close":17.7}
{"ticker":"WWW","date":"2015-12-10","pret":-0.009,"close":17.81}
{"ticker":"WWW","date":"2015-12-11","pret":-0.0108,"close":17.52}
{"ticker":"WWW","date":"2015-12-14","pret":0.00342,"close":17.25}
{"ticker":"WWW","date":"2015-12-15","pret":-0.01088,"close":17.47}
{"ticker":"WWW","date":"2015-12-16","pret":0.01088,"close":17.29}
{"ticker":"WWW","date":"2015-12-17"}
{"ticker":"WWW","date":"2015-12-18","pret":-0.02713,"close":16.85}
{"ticker":"WWW","date":"2015-12-21","pret":-0.00587,"close":16.84}
{"ticker":"WWW","date":"2015-12-22","pret":-0.00236,"close":17.36}
{"ticker":"WWW","date":"2015-12-23","pret":0.03592,"close":17.73}
{"ticker":"WWW","date":"2015-12-24","pret":0.0085,"close":17.63}
{"ticker":"WWW","date":"2015-12-28","pret":-0.01021,"close":17.45}
{"ticker":"WWW","date":"2015-12-29","pret":0,"close":17.38}
{"ticker":"WWW","date":"2015-12-30","pret":-0.01551,"close":17.19}
{"ticker":"WWW","date":"2015-12-31","pret":-0.00989,"close":16.71}
{"ticker":"WWW","date":"2016-01-04","pret":-0.04546,"close":16.59}
{"ticker":"WWW","date":"2016-01-05","pret":0.03429,"close":16.89}
{"ticker":"WWWW","date":"2015-01-02","pret":0.01157,"close":19.08}
{"ticker":"WWWW","date":"2015-01-05","pret":-0.01104,"close":18.31}
{"ticker":"WWWW","date":"2015-01-06","pret":-0.0295,"close":17.7}
{"ticker":"WWWW","date":"2015-01-07","pret":-0.02704,"close":17.46}
{"ticker":"WWWW","date":"2015-01-08","pret":-0.01351,"close":17.6}
{"ticker":"WWWW","date":"2015-01-09","pret":0,"close":17.3}
{"ticker":"WWWW","date":"2015-01-12","pret":-0.01658,"close":17.31}
{"ticker":"WWWW","date":"2015-01-13","pret":0.00689,"close":17.4}
{"ticker":"WWWW","date":"2015-01-14","pret":-0.01849,"close":17.31}
{"ticker":"WWWW","date":"2015-01-15","pret":0.01217,"close":16.67}
{"ticker":"WWWW","date":"2015-01-16","pret":-0.04356,"close":17.42}
{"ticker":"WWWW","date":"2015-01-20","pret":0.04644,"close":17.15}
{"ticker":"WWWW","date":"2015-01-21","pret":-0.01855,"close":16.75}
{"ticker":"WWWW","date":"2015-01-22","pret":-0.01474,"close":17}
{"ticker":"WWWW","date":"2015-01-23","pret":0.00887,"close":16.89}
{"ticker":"WWWW","date":"2015-01-26","pret":-0.01006,"close":16.74}
{"ticker":"WWWW","date":"2015-01-27","pret":-0.02103,"close":16.5}
{"ticker":"WWWW","date":"2015-01-28","pret":0.01267,"close":15.83}
{"ticker":"WWWW","date":"2015-01-29","pret":-0.05294,"close":14.75}
{"ticker":"WWWW","date":"2015-01-30","pret":-0.07071,"close":15.11}
{"ticker":"WWWW","date":"2015-02-02","pret":0.0281,"close":15.57}
{"ticker":"WWWW","date":"2015-02-03","pret":0.03309,"close":16.03}
{"ticker":"WWWW","date":"2015-02-04","pret":0.01959,"close":15.86}
{"ticker":"WWWW","date":"2015-02-05","pret":-0.00251,"close":16.15}
{"ticker":"WWWW","date":"2015-02-06","pret":0.01618,"close":16.37}
{"ticker":"WWWW","date":"2015-02-09","pret":0.00247,"close":16.01}
{"ticker":"WWWW","date":"2015-02-10","pret":-0.01115,"close":15.89}
{"ticker":"WWWW","date":"2015-02-11","pret":-0.01001,"close":15.65}
{"ticker":"WWWW","date":"2015-02-12","pret":-0.01011,"close":15.95}
{"ticker":"WWWW","date":"2015-02-13","pret":0.04716,"close":16.59}
{"ticker":"WWWW","date":"2015-02-17","pret":-0.00182,"close":17.51}
{"ticker":"WWWW","date":"2015-02-18","pret":0.06066,"close":18.07}
{"ticker":"WWWW","date":"2015-02-19","pret":0.02873,"close":18.06}
{"ticker":"WWWW","date":"2015-02-20","pret":0.00388,"close":18.01}
{"ticker":"WWWW","date":"2015-02-23","pret":-0.00555,"close":17.7}
{"ticker":"WWWW","date":"2015-02-24","pret":-0.01739,"close":17.59}
{"ticker":"WWWW","date":"2015-02-25","pret":-0.00738,"close":17.86}
{"ticker":"WWWW","date":"2015-02-26","pret":0.01696,"close":18.04}
{"ticker":"WWWW","date":"2015-02-27","pret":0.01557,"close":17.85}
{"ticker":"WWWW","date":"2015-03-02","pret":-0.01445,"close":17.81}
{"ticker":"WWWW","date":"2015-03-03","pret":-0.009,"close":17.57}
{"ticker":"WWWW","date":"2015-03-04","pret":-0.01079,"close":17.32}
{"ticker":"WWWW","date":"2015-03-05","pret":-0.0086,"close":17.54}
{"ticker":"WWWW","date":"2015-03-06","pret":-0.00058,"close":17.35}
{"ticker":"WWWW","date":"2015-03-09","pret":0.0023,"close":17.43}
{"ticker":"WWWW","date":"2015-03-10","pret":-0.00982,"close":17.63}
{"ticker":"WWWW","date":"2015-03-11","pret":0.02749,"close":18.24}
{"ticker":"WWWW","date":"2015-03-12","pret":0.03388,"close":18.08}
{"ticker":"WWWW","date":"2015-03-13","pret":-0.01708,"close":17.94}
{"ticker":"WWWW","date":"2015-03-16","pret":-0.00111,"close":17.81}
{"ticker":"WWWW","date":"2015-03-17","pret":-0.01513,"close":17.49}
{"ticker":"WWWW","date":"2015-03-18","pret":-0.01766,"close":17.73}
{"ticker":"WWWW","date":"2015-03-19","pret":0.01427,"close":17.75}
{"ticker":"WWWW","date":"2015-03-20","pret":0.00678,"close":18.29}
{"ticker":"WWWW","date":"2015-03-23","pret":0.02884,"close":18.62}
{"ticker":"WWWW","date":"2015-03-24","pret":0.01412,"close":18.68}
{"ticker":"WWWW","date":"2015-03-25","pret":0.00698,"close":18.14}
{"ticker":"WWWW","date":"2015-03-26","pret":-0.02878,"close":18.83}
{"ticker":"WWWW","date":"2015-03-27","pret":0.03465,"close":18.89}
{"ticker":"WWWW","date":"2015-03-30","pret":0.01111,"close":19.09}
{"ticker":"WWWW","date":"2015-03-31","pret":-0.00369,"close":18.95}
{"ticker":"WWWW","date":"2015-04-01","pret":-0.00424,"close":19.47}
{"ticker":"WWWW","date":"2015-04-02","pret":0.03441,"close":18.98}
{"ticker":"WWWW","date":"2015-04-06","pret":-0.02965,"close":19.21}
{"ticker":"WWWW","date":"2015-04-07","pret":0.01103,"close":19.04}
{"ticker":"WWWW","date":"2015-04-08","pret":-0.00786,"close":19.54}
{"ticker":"WWWW","date":"2015-04-09","pret":0.02802,"close":19.64}
{"ticker":"WWWW","date":"2015-04-10","pret":0.00866,"close":19.29}
{"ticker":"WWWW","date":"2015-04-13","pret":-0.02414,"close":19.56}
{"ticker":"WWWW","date":"2015-04-14","pret":-0.0073,"close":18.87}
{"ticker":"WWWW","date":"2015-04-15","pret":-0.00525,"close":19.34}
{"ticker":"WWWW","date":"2015-04-16","pret":0.01203,"close":19.16}
{"ticker":"WWWW","date":"2015-04-17","pret":-0.01203,"close":18.66}
{"ticker":"WWWW","date":"2015-04-20","pret":-0.01165,"close":19.32}
{"ticker":"WWWW","date":"2015-04-21","pret":0.03248,"close":18.94}
{"ticker":"WWWW","date":"2015-04-22","pret":-0.02558,"close":19.35}
{"ticker":"WWWW","date":"2015-04-23","pret":0.0199,"close":19.41}
{"ticker":"WWWW","date":"2015-04-24","pret":0.00929,"close":19.28}
{"ticker":"WWWW","date":"2015-04-27","pret":-0.00773,"close":19.16}
{"ticker":"WWWW","date":"2015-04-28","pret":-0.00519,"close":19.22}
{"ticker":"WWWW","date":"2015-04-29","pret":-0.00365,"close":18.81}
{"ticker":"WWWW","date":"2015-04-30","pret":-0.0286,"close":18.37}
{"ticker":"WWWW","date":"2015-05-01","pret":0.03951,"close":21.06}
{"ticker":"WWWW","date":"2015-05-04","pret":0.0889,"close":21.49}
{"ticker":"WWWW","date":"2015-05-05","pret":0.0275,"close":21.95}
{"ticker":"WWWW","date":"2015-05-06","pret":0.0087,"close":22.27}
{"ticker":"WWWW","date":"2015-05-07","pret":0.01583,"close":22.71}
{"ticker":"WWWW","date":"2015-05-08","pret":0.03092,"close":22.73}
{"ticker":"WWWW","date":"2015-05-11","pret":0.02194,"close":22.83}
{"ticker":"WWWW","date":"2015-05-12","pret":-0.03552,"close":23.3}
{"ticker":"WWWW","date":"2015-05-13","pret":0.02783,"close":23.12}
{"ticker":"WWWW","date":"2015-05-14","pret":-0.0043,"close":23.37}
{"ticker":"WWWW","date":"2015-05-15","pret":0.00558,"close":23.41}
{"ticker":"WWWW","date":"2015-05-18","pret":0.00385,"close":23.37}
{"ticker":"WWWW","date":"2015-05-19","pret":-0.00085,"close":23.51}
{"ticker":"WWWW","date":"2015-05-20","pret":0.00426,"close":23.34}
{"ticker":"WWWW","date":"2015-05-21","pret":-0.00128,"close":23.57}
{"ticker":"WWWW","date":"2015-05-22","pret":0.0089,"close":23.44}
{"ticker":"WWWW","date":"2015-05-26","pret":-0.01874,"close":22.88}
{"ticker":"WWWW","date":"2015-05-27","pret":-0.01866,"close":23.25}
{"ticker":"WWWW","date":"2015-05-28","pret":0.01694,"close":23.06}
{"ticker":"WWWW","date":"2015-05-29","pret":-0.00908,"close":22.67}
{"ticker":"WWWW","date":"2015-06-01","pret":-0.00742,"close":23}
{"ticker":"WWWW","date":"2015-06-02","pret":0.0035,"close":22.97}
{"ticker":"WWWW","date":"2015-06-03","pret":0.00435,"close":23.08}
{"ticker":"WWWW","date":"2015-06-04","pret":-0.00523,"close":22.54}
{"ticker":"WWWW","date":"2015-06-05","pret":-0.01363,"close":23.14}
{"ticker":"WWWW","date":"2015-06-08","pret":0.02837,"close":22.69}
{"ticker":"WWWW","date":"2015-06-09","pret":-0.02263,"close":23.1}
{"ticker":"WWWW","date":"2015-06-10","pret":0.02649,"close":23.08}
{"ticker":"WWWW","date":"2015-06-11","pret":-0.01207,"close":22.55}
{"ticker":"WWWW","date":"2015-06-12","pret":-0.02593,"close":22.67}
{"ticker":"WWWW","date":"2015-06-15","pret":-0.00268,"close":22.35}
{"ticker":"WWWW","date":"2015-06-16","pret":-0.00582,"close":22.27}
{"ticker":"WWWW","date":"2015-06-17","pret":0.00627,"close":22.29}
{"ticker":"WWWW","date":"2015-06-18","pret":-0.00223,"close":22.54}
{"ticker":"WWWW","date":"2015-06-19","pret":0.00535,"close":22.92}
{"ticker":"WWWW","date":"2015-06-22","pret":0.02807,"close":23.27}
{"ticker":"WWWW","date":"2015-06-23","pret":0.0069,"close":22.92}
{"ticker":"WWWW","date":"2015-06-24","pret":-0.02215,"close":22.55}
{"ticker":"WWWW","date":"2015-06-25","pret":0.01482,"close":23.81}
{"ticker":"WWWW","date":"2015-06-26","pret":0.0311,"close":24.11}
{"ticker":"WWWW","date":"2015-06-29","pret":0.00126,"close":23.49}
{"ticker":"WWWW","date":"2015-06-30","pret":-0.00504,"close":24.22}
{"ticker":"WWWW","date":"2015-07-01","pret":0.027,"close":24.11}
{"ticker":"WWWW","date":"2015-07-02","pret":-0.01113,"close":23.97}
{"ticker":"WWWW","date":"2015-07-06","pret":-0.01925,"close":23.98}
{"ticker":"WWWW","date":"2015-07-07","pret":0.01134,"close":23.9}
{"ticker":"WWWW","date":"2015-07-08","pret":-0.01176,"close":23.37}
{"ticker":"WWWW","date":"2015-07-09","pret":0.00338,"close":23.32}
{"ticker":"WWWW","date":"2015-07-10","pret":-0.00804,"close":23.55}
{"ticker":"WWWW","date":"2015-07-13","pret":0.00466,"close":23.84}
{"ticker":"WWWW","date":"2015-07-14","pret":0.00716,"close":24.16}
{"ticker":"WWWW","date":"2015-07-15","pret":0.01582,"close":23.97}
{"ticker":"WWWW","date":"2015-07-16","pret":-0.00083,"close":24.06}
{"ticker":"WWWW","date":"2015-07-17","pret":-0.00083,"close":24.25}
{"ticker":"WWWW","date":"2015-07-20","pret":0.00783,"close":24.57}
{"ticker":"WWWW","date":"2015-07-21","pret":0.00532,"close":24.5}
{"ticker":"WWWW","date":"2015-07-22","pret":-0.00861,"close":24.15}
{"ticker":"WWWW","date":"2015-07-23","pret":-0.00041,"close":24.25}
{"ticker":"WWWW","date":"2015-07-24","pret":-0.00124,"close":23.77}
{"ticker":"WWWW","date":"2015-07-27","pret":-0.02718,"close":22.51}
{"ticker":"WWWW","date":"2015-07-28","pret":-0.04686,"close":22.69}
{"ticker":"WWWW","date":"2015-07-29","pret":0.00973,"close":22.95}
{"ticker":"WWWW","date":"2015-07-30","pret":0.00351,"close":23.08}
{"ticker":"WWWW","date":"2015-07-31","pret":0.07147,"close":24.89}
{"ticker":"WWWW","date":"2015-08-03","pret":0.0198,"close":25.2}
{"ticker":"WWWW","date":"2015-08-04","pret":0.01114,"close":24.88}
{"ticker":"WWWW","date":"2015-08-05","pret":-0.01435,"close":24.58}
{"ticker":"WWWW","date":"2015-08-06","pret":-0.01619,"close":24.38}
{"ticker":"WWWW","date":"2015-08-07","pret":-0.0119,"close":23.81}
{"ticker":"WWWW","date":"2015-08-10","pret":-0.00954,"close":24.76}
{"ticker":"WWWW","date":"2015-08-11","pret":0.02144,"close":24.37}
{"ticker":"WWWW","date":"2015-08-12","pret":-0.01978,"close":24.51}
{"ticker":"WWWW","date":"2015-08-13","pret":0.02304,"close":24.07}
{"ticker":"WWWW","date":"2015-08-14","pret":-0.02637,"close":24.18}
{"ticker":"WWWW","date":"2015-08-17","pret":0.00334,"close":23.81}
{"ticker":"WWWW","date":"2015-08-18","pret":-0.0151,"close":23.77}
{"ticker":"WWWW","date":"2015-08-19","pret":-0.08414,"close":21.52}
{"ticker":"WWWW","date":"2015-08-20","pret":-0.0097,"close":22.01}
{"ticker":"WWWW","date":"2015-08-21","pret":-0.00465,"close":21.94}
{"ticker":"WWWW","date":"2015-08-24","pret":-0.01693,"close":21.3}
{"ticker":"WWWW","date":"2015-08-25","pret":0.04179,"close":21.36}
{"ticker":"WWWW","date":"2015-08-26","pret":-0.00593,"close":21.66}
{"ticker":"WWWW","date":"2015-08-27","pret":-0.00504,"close":22.06}
{"ticker":"WWWW","date":"2015-08-28","pret":0.00642,"close":21.81}
{"ticker":"WWWW","date":"2015-08-31","pret":-0.00918,"close":21.53}
{"ticker":"WWWW","date":"2015-09-01","pret":-0.02758,"close":21.14}
{"ticker":"WWWW","date":"2015-09-02","pret":0.01645,"close":21.49}
{"ticker":"WWWW","date":"2015-09-03","pret":-0.00233,"close":21.95}
{"ticker":"WWWW","date":"2015-09-04","pret":0.01208,"close":21.76}
{"ticker":"WWWW","date":"2015-09-08","pret":0.01875,"close":22.31}
{"ticker":"WWWW","date":"2015-09-09","pret":0.01484,"close":22.2}
{"ticker":"WWWW","date":"2015-09-10","pret":-0.00897,"close":22.63}
{"ticker":"WWWW","date":"2015-09-11","pret":0.01253,"close":22.61}
{"ticker":"WWWW","date":"2015-09-14","pret":0.00532,"close":22.47}
{"ticker":"WWWW","date":"2015-09-15","pret":-0.00044,"close":22.65}
{"ticker":"WWWW","date":"2015-09-16","pret":0.00044,"close":22.8}
{"ticker":"WWWW","date":"2015-09-17","pret":0.00618,"close":22.74}
{"ticker":"WWWW","date":"2015-09-18","pret":-0.01462,"close":22.09}
{"ticker":"WWWW","date":"2015-09-21","pret":-0.00537,"close":21.85}
{"ticker":"WWWW","date":"2015-09-22","pret":-0.02223,"close":21.61}
{"ticker":"WWWW","date":"2015-09-23","pret":-0.00322,"close":22.11}
{"ticker":"WWWW","date":"2015-09-24","pret":0.01416,"close":21.64}
{"ticker":"WWWW","date":"2015-09-25","pret":-0.00592,"close":21.23}
{"ticker":"WWWW","date":"2015-09-28","pret":-0.03767,"close":20.75}
{"ticker":"WWWW","date":"2015-09-29","pret":-0.00952,"close":20.62}
{"ticker":"WWWW","date":"2015-09-30","pret":-0.01058,"close":21.08}
{"ticker":"WWWW","date":"2015-10-01","pret":0.01678,"close":20.8}
{"ticker":"WWWW","date":"2015-10-02","pret":-0.01775,"close":21.26}
{"ticker":"WWWW","date":"2015-10-05","pret":0.03706,"close":22.28}
{"ticker":"WWWW","date":"2015-10-06","pret":0.03438,"close":22.48}
{"ticker":"WWWW","date":"2015-10-07","pret":0.01787,"close":22.82}
{"ticker":"WWWW","date":"2015-10-08","pret":0.00838,"close":22.74}
{"ticker":"WWWW","date":"2015-10-09","pret":0.00307,"close":22.21}
{"ticker":"WWWW","date":"2015-10-12","pret":-0.02976,"close":22.25}
{"ticker":"WWWW","date":"2015-10-13","pret":0.00315,"close":22.18}
{"ticker":"WWWW","date":"2015-10-14","pret":-0.00451,"close":22.25}
{"ticker":"WWWW","date":"2015-10-15","pret":0.01033,"close":22.85}
{"ticker":"WWWW","date":"2015-10-16","pret":0.02341,"close":22.8}
{"ticker":"WWWW","date":"2015-10-19","pret":-0.00965,"close":23.17}
{"ticker":"WWWW","date":"2015-10-20","pret":0.0205,"close":23.04}
{"ticker":"WWWW","date":"2015-10-21","pret":-0.00173,"close":22.59}
{"ticker":"WWWW","date":"2015-10-22","pret":-0.01789,"close":23.04}
{"ticker":"WWWW","date":"2015-10-23","pret":0.01703,"close":23.49}
{"ticker":"WWWW","date":"2015-10-26","pret":0.01632,"close":23.31}
{"ticker":"WWWW","date":"2015-10-27","pret":-0.00598,"close":23.13}
{"ticker":"WWWW","date":"2015-10-28","pret":-0.00645,"close":23.3}
{"ticker":"WWWW","date":"2015-10-29","pret":0.00043,"close":22.85}
{"ticker":"WWWW","date":"2015-10-30","pret":0.02595,"close":23.47}
{"ticker":"WWWW","date":"2015-11-02","pret":-0.0178,"close":23.79}
{"ticker":"WWWW","date":"2015-11-03","pret":0.01274,"close":24.13}
{"ticker":"WWWW","date":"2015-11-04","pret":0.02419,"close":24.18}
{"ticker":"WWWW","date":"2015-11-05","pret":0.00082,"close":24.42}
{"ticker":"WWWW","date":"2015-11-06","pret":0.00123,"close":24.96}
{"ticker":"WWWW","date":"2015-11-09","pret":0.02357,"close":24.72}
{"ticker":"WWWW","date":"2015-11-10","pret":-0.00806,"close":24.58}
{"ticker":"WWWW","date":"2015-11-11","pret":-0.01099,"close":24.29}
{"ticker":"WWWW","date":"2015-11-12","pret":-0.00822,"close":24.06}
{"ticker":"WWWW","date":"2015-11-13","pret":-0.01371,"close":23.81}
{"ticker":"WWWW","date":"2015-11-16","pret":-0.00503,"close":24.05}
{"ticker":"WWWW","date":"2015-11-17","pret":0.01378,"close":23.79}
{"ticker":"WWWW","date":"2015-11-18","pret":-0.00666,"close":24.61}
{"ticker":"WWWW","date":"2015-11-19","pret":0.02596,"close":24.36}
{"ticker":"WWWW","date":"2015-11-20","pret":-0.01187,"close":24.71}
{"ticker":"WWWW","date":"2015-11-23","pret":0.01471,"close":24.14}
{"ticker":"WWWW","date":"2015-11-24","pret":-0.02547,"close":24.5}
{"ticker":"WWWW","date":"2015-11-25","pret":0.01896,"close":24.69}
{"ticker":"WWWW","date":"2015-11-26"}
{"ticker":"WWWW","date":"2015-11-27","pret":0.00651,"close":24.21}
{"ticker":"WWWW","date":"2015-11-30","pret":-0.01801,"close":24.21}
{"ticker":"WWWW","date":"2015-12-01","pret":0.00453,"close":24.15}
{"ticker":"WWWW","date":"2015-12-02","pret":-0.00495,"close":24.35}
{"ticker":"WWWW","date":"2015-12-03","pret":0.00823,"close":24.02}
{"ticker":"WWWW","date":"2015-12-04","pret":-0.01653,"close":24.22}
{"ticker":"WWWW","date":"2015-12-07","pret":0.00623,"close":23.82}
{"ticker":"WWWW","date":"2015-12-08","pret":-0.02473,"close":23.87}
{"ticker":"WWWW","date":"2015-12-09","pret":0.01475,"close":23.27}
{"ticker":"WWWW","date":"2015-12-10","pret":-0.0267,"close":23.08}
{"ticker":"WWWW","date":"2015-12-11","pret":-0.02567,"close":22.47}
{"ticker":"WWWW","date":"2015-12-14","pret":-0.00619,"close":22.78}
{"ticker":"WWWW","date":"2015-12-15","pret":0.01932,"close":22.85}
{"ticker":"WWWW","date":"2015-12-16","pret":-0.00392,"close":22.78}
{"ticker":"WWWW","date":"2015-12-17"}
{"ticker":"WWWW","date":"2015-12-18","pret":-0.0194,"close":21.06}
{"ticker":"WWWW","date":"2015-12-21","pret":-0.05632,"close":20.87}
{"ticker":"WWWW","date":"2015-12-22","pret":-0.0128,"close":20.94}
{"ticker":"WWWW","date":"2015-12-23","pret":0.00902,"close":20.81}
{"ticker":"WWWW","date":"2015-12-24","pret":-0.01237,"close":20.92}
{"ticker":"WWWW","date":"2015-12-28","pret":-0.00624,"close":20.72}
{"ticker":"WWWW","date":"2015-12-29","pret":-0.00096,"close":20.9}
{"ticker":"WWWW","date":"2015-12-30","pret":0.01246,"close":20.35}
{"ticker":"WWWW","date":"2015-12-31","pret":-0.03736,"close":20.01}
{"ticker":"WWWW","date":"2016-01-04","pret":-0.02604,"close":19.86}
{"ticker":"WWWW","date":"2016-01-05","pret":0.01411,"close":19.19}
{"ticker":"WY","date":"2015-01-02","pret":-0.01686,"close":36.11}
{"ticker":"WY","date":"2015-01-05","pret":0.00084,"close":36.11}
{"ticker":"WY","date":"2015-01-06","pret":0.0086,"close":36.07}
{"ticker":"WY","date":"2015-01-07","pret":-0.01167,"close":36.18}
{"ticker":"WY","date":"2015-01-08","pret":0.01745,"close":36.57}
{"ticker":"WY","date":"2015-01-09","pret":0.00411,"close":36.52}
{"ticker":"WY","date":"2015-01-12","pret":-0.00137,"close":36.57}
{"ticker":"WY","date":"2015-01-13","pret":0.00764,"close":36.69}
{"ticker":"WY","date":"2015-01-14","pret":-0.00928,"close":36.44}
{"ticker":"WY","date":"2015-01-15","pret":0.00438,"close":36.37}
{"ticker":"WY","date":"2015-01-16","pret":-0.0085,"close":36.63}
{"ticker":"WY","date":"2015-01-20","pret":0.01204,"close":35.91}
{"ticker":"WY","date":"2015-01-21","pret":-0.02647,"close":35.67}
{"ticker":"WY","date":"2015-01-22","pret":0.0039,"close":36.48}
{"ticker":"WY","date":"2015-01-23","pret":0.01656,"close":36.04}
{"ticker":"WY","date":"2015-01-26","pret":-0.0135,"close":36.12}
{"ticker":"WY","date":"2015-01-27","pret":-0.00445,"close":35.91}
{"ticker":"WY","date":"2015-01-28","pret":0.00639,"close":35.57}
{"ticker":"WY","date":"2015-01-29","pret":-0.01254,"close":35.41}
{"ticker":"WY","date":"2015-01-30","pret":-0.0093,"close":35.85}
{"ticker":"WY","date":"2015-02-02","pret":0.01405,"close":35.24}
{"ticker":"WY","date":"2015-02-03","pret":-0.01547,"close":35.57}
{"ticker":"WY","date":"2015-02-04","pret":0.00565,"close":35.29}
{"ticker":"WY","date":"2015-02-05","pret":-0.00141,"close":35.51}
{"ticker":"WY","date":"2015-02-06","pret":0.00507,"close":34.87}
{"ticker":"WY","date":"2015-02-09","pret":-0.02157,"close":34.85}
{"ticker":"WY","date":"2015-02-10","pret":0.00487,"close":35.22}
{"ticker":"WY","date":"2015-02-11","pret":0.0057,"close":35.1}
{"ticker":"WY","date":"2015-02-12","pret":0.00114,"close":35.56}
{"ticker":"WY","date":"2015-02-13","pret":0.00537,"close":35.52}
{"ticker":"WY","date":"2015-02-17","pret":0,"close":35.01}
{"ticker":"WY","date":"2015-02-18","pret":-0.01592,"close":35.46}
{"ticker":"WY","date":"2015-02-19","pret":0.01225,"close":35.16}
{"ticker":"WY","date":"2015-02-20","pret":-0.0017,"close":35.49}
{"ticker":"WY","date":"2015-02-23","pret":0.00763,"close":35.73}
{"ticker":"WY","date":"2015-02-24","pret":0.00421,"close":35.14}
{"ticker":"WY","date":"2015-02-25","pret":-0.02124,"close":34.94}
{"ticker":"WY","date":"2015-02-26","pret":0.00114,"close":35.09}
{"ticker":"WY","date":"2015-02-27","pret":0.00343,"close":35.11}
{"ticker":"WY","date":"2015-03-02","pret":0.00256,"close":35.2}
{"ticker":"WY","date":"2015-03-03","pret":-0.00513,"close":34.81}
{"ticker":"WY","date":"2015-03-04","pret":-0.01034,"close":34.27}
{"ticker":"WY","date":"2015-03-05","pret":-0.00812,"close":34.13}
{"ticker":"WY","date":"2015-03-06","pret":-0.01407,"close":33.03}
{"ticker":"WY","date":"2015-03-09","pret":-0.02571,"close":33.54}
{"ticker":"WY","date":"2015-03-10","pret":0.00574,"close":33.24}
{"ticker":"WY","date":"2015-03-11","pret":0.00241,"close":33.39}
{"ticker":"WY","date":"2015-03-12","pret":0.00778,"close":33.74}
{"ticker":"WY","date":"2015-03-13","pret":0.00268,"close":33.06}
{"ticker":"WY","date":"2015-03-16","pret":-0.01256,"close":33.68}
{"ticker":"WY","date":"2015-03-17","pret":0.01108,"close":33.46}
{"ticker":"WY","date":"2015-03-18","pret":-0.00448,"close":34.12}
{"ticker":"WY","date":"2015-03-19","pret":0.01631,"close":33.89}
{"ticker":"WY","date":"2015-03-20","pret":0.00557,"close":34.46}
{"ticker":"WY","date":"2015-03-23","pret":0.00787,"close":34.38}
{"ticker":"WY","date":"2015-03-24","pret":-0.00378,"close":34.3}
{"ticker":"WY","date":"2015-03-25","pret":-0.00117,"close":33.28}
{"ticker":"WY","date":"2015-03-26","pret":-0.03201,"close":33.06}
{"ticker":"WY","date":"2015-03-27","pret":-0.00423,"close":33.05}
{"ticker":"WY","date":"2015-03-30","pret":0.00453,"close":33.17}
{"ticker":"WY","date":"2015-03-31","pret":-0.00513,"close":33.15}
{"ticker":"WY","date":"2015-04-01","pret":0.00393,"close":32.86}
{"ticker":"WY","date":"2015-04-02","pret":-0.01061,"close":32.64}
{"ticker":"WY","date":"2015-04-06","pret":-0.00826,"close":32.51}
{"ticker":"WY","date":"2015-04-07","pret":0,"close":32.15}
{"ticker":"WY","date":"2015-04-08","pret":-0.00957,"close":32.36}
{"ticker":"WY","date":"2015-04-09","pret":0.00217,"close":32.16}
{"ticker":"WY","date":"2015-04-10","pret":-0.00217,"close":32.25}
{"ticker":"WY","date":"2015-04-13","pret":-0.00093,"close":32.2}
{"ticker":"WY","date":"2015-04-14","pret":-0.00342,"close":31.99}
{"ticker":"WY","date":"2015-04-15","pret":-0.00062,"close":32.02}
{"ticker":"WY","date":"2015-04-16","pret":-0.00594,"close":32.15}
{"ticker":"WY","date":"2015-04-17","pret":0.00344,"close":31.55}
{"ticker":"WY","date":"2015-04-20","pret":-0.011,"close":31.73}
{"ticker":"WY","date":"2015-04-21","pret":0.00536,"close":31.61}
{"ticker":"WY","date":"2015-04-22","pret":-0.0063,"close":31.75}
{"ticker":"WY","date":"2015-04-23","pret":0.00347,"close":31.86}
{"ticker":"WY","date":"2015-04-24","pret":0.00378,"close":32.33}
{"ticker":"WY","date":"2015-04-27","pret":0.0162,"close":32.16}
{"ticker":"WY","date":"2015-04-28","pret":-0.00931,"close":32.18}
{"ticker":"WY","date":"2015-04-29","pret":-0.00312,"close":31.73}
{"ticker":"WY","date":"2015-04-30","pret":-0.01164,"close":31.51}
{"ticker":"WY","date":"2015-05-01","pret":-0.00667,"close":32.01}
{"ticker":"WY","date":"2015-05-04","pret":0.01768,"close":31.59}
{"ticker":"WY","date":"2015-05-05","pret":-0.01355,"close":31.12}
{"ticker":"WY","date":"2015-05-06","pret":-0.01245,"close":31.17}
{"ticker":"WY","date":"2015-05-07","pret":0.00353,"close":32.04}
{"ticker":"WY","date":"2015-05-08","pret":0.03646,"close":32.53}
{"ticker":"WY","date":"2015-05-11","pret":0,"close":32.38}
{"ticker":"WY","date":"2015-05-12","pret":-0.00495,"close":31.95}
{"ticker":"WY","date":"2015-05-13","pret":-0.00311,"close":32.03}
{"ticker":"WY","date":"2015-05-14","pret":0.00186,"close":32.53}
{"ticker":"WY","date":"2015-05-15","pret":0.01296,"close":32.34}
{"ticker":"WY","date":"2015-05-18","pret":-0.00924,"close":32.07}
{"ticker":"WY","date":"2015-05-19","pret":-0.00995,"close":32.66}
{"ticker":"WY","date":"2015-05-20","pret":0.02286,"close":32.67}
{"ticker":"WY","date":"2015-05-21","pret":-0.00459,"close":32.58}
{"ticker":"WY","date":"2015-05-22","pret":-0.00338,"close":32.73}
{"ticker":"WY","date":"2015-05-26","pret":0.00369,"close":32.96}
{"ticker":"WY","date":"2015-05-27","pret":0.0128,"close":33}
{"ticker":"WY","date":"2015-05-28","pret":-0.0003,"close":32.96}
{"ticker":"WY","date":"2015-05-29","pret":-0.00212,"close":32.56}
{"ticker":"WY","date":"2015-06-01","pret":-0.01068,"close":32.5}
{"ticker":"WY","date":"2015-06-02","pret":-0.00215,"close":32.42}
{"ticker":"WY","date":"2015-06-03","pret":-0.01082,"close":31.85}
{"ticker":"WY","date":"2015-06-04","pret":-0.01188,"close":31.69}
{"ticker":"WY","date":"2015-06-05","pret":-0.0098,"close":31.46}
{"ticker":"WY","date":"2015-06-08","pret":0,"close":31.51}
{"ticker":"WY","date":"2015-06-09","pret":0.00064,"close":31.24}
{"ticker":"WY","date":"2015-06-10","pret":-0.00382,"close":31.8}
{"ticker":"WY","date":"2015-06-11","pret":0.01706,"close":32.17}
{"ticker":"WY","date":"2015-06-12","pret":0.00656,"close":32.06}
{"ticker":"WY","date":"2015-06-15","pret":-0.00562,"close":32.04}
{"ticker":"WY","date":"2015-06-16","pret":0.00468,"close":32.96}
{"ticker":"WY","date":"2015-06-17","pret":0.02674,"close":32.67}
{"ticker":"WY","date":"2015-06-18","pret":-0.00456,"close":32.71}
{"ticker":"WY","date":"2015-06-19","pret":-0.00366,"close":32.57}
{"ticker":"WY","date":"2015-06-22","pret":-0.00061,"close":32.57}
{"ticker":"WY","date":"2015-06-23","pret":-0.0046,"close":32.31}
{"ticker":"WY","date":"2015-06-24","pret":-0.00679,"close":32.25}
{"ticker":"WY","date":"2015-06-25","pret":-0.00031,"close":31.86}
{"ticker":"WY","date":"2015-06-26","pret":-0.01372,"close":32.07}
{"ticker":"WY","date":"2015-06-29","pret":0.00345,"close":31.53}
{"ticker":"WY","date":"2015-06-30","pret":-0.00911,"close":31.5}
{"ticker":"WY","date":"2015-07-01","pret":-0.00475,"close":32}
{"ticker":"WY","date":"2015-07-02","pret":0.01947,"close":31.84}
{"ticker":"WY","date":"2015-07-06","pret":-0.01726,"close":31.73}
{"ticker":"WY","date":"2015-07-07","pret":0.00662,"close":32.06}
{"ticker":"WY","date":"2015-07-08","pret":0.00251,"close":31.56}
{"ticker":"WY","date":"2015-07-09","pret":-0.00408,"close":31.26}
{"ticker":"WY","date":"2015-07-10","pret":-0.00949,"close":31.29}
{"ticker":"WY","date":"2015-07-13","pret":-0.00032,"close":31.65}
{"ticker":"WY","date":"2015-07-14","pret":0.00539,"close":31.26}
{"ticker":"WY","date":"2015-07-15","pret":-0.01273,"close":31.21}
{"ticker":"WY","date":"2015-07-16","pret":-0.01452,"close":30.96}
{"ticker":"WY","date":"2015-07-17","pret":0.00616,"close":30.48}
{"ticker":"WY","date":"2015-07-20","pret":-0.01694,"close":30.54}
{"ticker":"WY","date":"2015-07-21","pret":0.00197,"close":30.26}
{"ticker":"WY","date":"2015-07-22","pret":-0.00823,"close":30.18}
{"ticker":"WY","date":"2015-07-23","pret":-0.00364,"close":30.03}
{"ticker":"WY","date":"2015-07-24","pret":-0.00532,"close":29.77}
{"ticker":"WY","date":"2015-07-27","pret":-0.00905,"close":29.99}
{"ticker":"WY","date":"2015-07-28","pret":0.01304,"close":30.05}
{"ticker":"WY","date":"2015-07-29","pret":-0.00233,"close":30.3}
{"ticker":"WY","date":"2015-07-30","pret":0.00366,"close":30.46}
{"ticker":"WY","date":"2015-07-31","pret":0.01613,"close":30.69}
{"ticker":"WY","date":"2015-08-03","pret":0.0013,"close":30.82}
{"ticker":"WY","date":"2015-08-04","pret":0.00488,"close":31.07}
{"ticker":"WY","date":"2015-08-05","pret":0.00872,"close":30.79}
{"ticker":"WY","date":"2015-08-06","pret":-0.01002,"close":30.66}
{"ticker":"WY","date":"2015-08-07","pret":-0.00554,"close":31.06}
{"ticker":"WY","date":"2015-08-10","pret":0.01973,"close":31.06}
{"ticker":"WY","date":"2015-08-11","pret":-0.00804,"close":30.81}
{"ticker":"WY","date":"2015-08-12","pret":-0.01039,"close":30.95}
{"ticker":"WY","date":"2015-08-13","pret":0.00586,"close":30.99}
{"ticker":"WY","date":"2015-08-14","pret":0.00582,"close":31.19}
{"ticker":"WY","date":"2015-08-17","pret":0.00418,"close":31.08}
{"ticker":"WY","date":"2015-08-18","pret":-0.00322,"close":31.15}
{"ticker":"WY","date":"2015-08-19","pret":-0.00064,"close":30.91}
{"ticker":"WY","date":"2015-08-20","pret":-0.00907,"close":30.58}
{"ticker":"WY","date":"2015-08-21","pret":-0.00981,"close":29.97}
{"ticker":"WY","date":"2015-08-24","pret":-0.03954,"close":28.17}
{"ticker":"WY","date":"2015-08-25","pret":-0.02072,"close":26.9}
{"ticker":"WY","date":"2015-08-26","pret":-0.04168,"close":27.48}
{"ticker":"WY","date":"2015-08-27","pret":0.00761,"close":28}
{"ticker":"WY","date":"2015-08-28","pret":0.01256,"close":28.24}
{"ticker":"WY","date":"2015-08-31","pret":0.00462,"close":27.94}
{"ticker":"WY","date":"2015-09-01","pret":-0.02479,"close":27.59}
{"ticker":"WY","date":"2015-09-02","pret":0.01588,"close":27.82}
{"ticker":"WY","date":"2015-09-03","pret":-0.00072,"close":27.9}
{"ticker":"WY","date":"2015-09-04","pret":-0.01153,"close":27.37}
{"ticker":"WY","date":"2015-09-08","pret":0.0065,"close":27.65}
{"ticker":"WY","date":"2015-09-09","pret":-0.00397,"close":26.91}
{"ticker":"WY","date":"2015-09-10","pret":-0.02563,"close":27.29}
{"ticker":"WY","date":"2015-09-11","pret":0.00886,"close":27.32}
{"ticker":"WY","date":"2015-09-14","pret":0.00623,"close":27.18}
{"ticker":"WY","date":"2015-09-15","pret":0.00255,"close":27.37}
{"ticker":"WY","date":"2015-09-16","pret":-0.00255,"close":28.45}
{"ticker":"WY","date":"2015-09-17","pret":0.038,"close":28.62}
{"ticker":"WY","date":"2015-09-18","pret":-0.00458,"close":28.26}
{"ticker":"WY","date":"2015-09-21","pret":0.00035,"close":28.25}
{"ticker":"WY","date":"2015-09-22","pret":-0.00958,"close":27.7}
{"ticker":"WY","date":"2015-09-23","pret":-0.0122,"close":27.59}
{"ticker":"WY","date":"2015-09-24","pret":-0.01016,"close":27.25}
{"ticker":"WY","date":"2015-09-25","pret":-0.0011,"close":27.2}
{"ticker":"WY","date":"2015-09-28","pret":-0.01028,"close":26.87}
{"ticker":"WY","date":"2015-09-29","pret":-0.00964,"close":27.06}
{"ticker":"WY","date":"2015-09-30","pret":0.01625,"close":27.34}
{"ticker":"WY","date":"2015-10-01","pret":0.01202,"close":27}
{"ticker":"WY","date":"2015-10-02","pret":-0.02865,"close":27.45}
{"ticker":"WY","date":"2015-10-05","pret":0.02538,"close":27.97}
{"ticker":"WY","date":"2015-10-06","pret":0.0155,"close":27.83}
{"ticker":"WY","date":"2015-10-07","pret":-0.00143,"close":28.15}
{"ticker":"WY","date":"2015-10-08","pret":0.00749,"close":28.55}
{"ticker":"WY","date":"2015-10-09","pret":0.02145,"close":28.85}
{"ticker":"WY","date":"2015-10-12","pret":0.00104,"close":28.75}
{"ticker":"WY","date":"2015-10-13","pret":-0.00768,"close":28.88}
{"ticker":"WY","date":"2015-10-14","pret":0.01149,"close":28.77}
{"ticker":"WY","date":"2015-10-15","pret":0,"close":28.94}
{"ticker":"WY","date":"2015-10-16","pret":0.0069,"close":29.42}
{"ticker":"WY","date":"2015-10-19","pret":0.0089,"close":29.25}
{"ticker":"WY","date":"2015-10-20","pret":-0.00478,"close":29.14}
{"ticker":"WY","date":"2015-10-21","pret":0,"close":29.22}
{"ticker":"WY","date":"2015-10-22","pret":0.00819,"close":30.01}
{"ticker":"WY","date":"2015-10-23","pret":0.02184,"close":30.03}
{"ticker":"WY","date":"2015-10-26","pret":-0.001,"close":29.28}
{"ticker":"WY","date":"2015-10-27","pret":-0.03177,"close":29.03}
{"ticker":"WY","date":"2015-10-28","pret":-0.01209,"close":29.28}
{"ticker":"WY","date":"2015-10-29","pret":0.01175,"close":29.17}
{"ticker":"WY","date":"2015-10-30","pret":0.00206,"close":29.33}
{"ticker":"WY","date":"2015-11-02","pret":0.02103,"close":30.75}
{"ticker":"WY","date":"2015-11-03","pret":0.02715,"close":31.06}
{"ticker":"WY","date":"2015-11-04","pret":0.01684,"close":30.92}
{"ticker":"WY","date":"2015-11-05","pret":-0.00677,"close":31.08}
{"ticker":"WY","date":"2015-11-06","pret":-0.00616,"close":30.4}
{"ticker":"WY","date":"2015-11-09","pret":-0.06625,"close":29.5}
{"ticker":"WY","date":"2015-11-10","pret":0.02337,"close":29.24}
{"ticker":"WY","date":"2015-11-11","pret":-0.00648,"close":29.81}
{"ticker":"WY","date":"2015-11-12","pret":0.01594,"close":29.39}
{"ticker":"WY","date":"2015-11-13","pret":-0.00405,"close":29.25}
{"ticker":"WY","date":"2015-11-16","pret":-0.0119,"close":30.14}
{"ticker":"WY","date":"2015-11-17","pret":0.02997,"close":30.75}
{"ticker":"WY","date":"2015-11-18","pret":0.02328,"close":31.93}
{"ticker":"WY","date":"2015-11-19","pret":0.0366,"close":31.93}
{"ticker":"WY","date":"2015-11-20","pret":0.00685,"close":32.19}
{"ticker":"WY","date":"2015-11-23","pret":-0.00217,"close":31.96}
{"ticker":"WY","date":"2015-11-24","pret":-0.01158,"close":32.17}
{"ticker":"WY","date":"2015-11-25","pret":0.01158,"close":32.28}
{"ticker":"WY","date":"2015-11-26"}
{"ticker":"WY","date":"2015-11-27","pret":0.00404,"close":32.37}
{"ticker":"WY","date":"2015-11-30","pret":0.00155,"close":32.17}
{"ticker":"WY","date":"2015-12-01","pret":0.00124,"close":32.14}
{"ticker":"WY","date":"2015-12-02","pret":-0.00838,"close":31.76}
{"ticker":"WY","date":"2015-12-03","pret":-0.01096,"close":31.46}
{"ticker":"WY","date":"2015-12-04","pret":-0.00505,"close":32.05}
{"ticker":"WY","date":"2015-12-07","pret":0.01133,"close":31.77}
{"ticker":"WY","date":"2015-12-08","pret":-0.01165,"close":31.55}
{"ticker":"WY","date":"2015-12-09","pret":-0.00412,"close":31.19}
{"ticker":"WY","date":"2015-12-10","pret":-0.00766,"close":30.93}
{"ticker":"WY","date":"2015-12-11","pret":-0.01843,"close":30.48}
{"ticker":"WY","date":"2015-12-14","pret":-0.00786,"close":30.01}
{"ticker":"WY","date":"2015-12-15","pret":-0.00594,"close":30.1}
{"ticker":"WY","date":"2015-12-16","pret":0.00066,"close":30.87}
{"ticker":"WY","date":"2015-12-17"}
{"ticker":"WY","date":"2015-12-18","pret":0.00462,"close":29.51}
{"ticker":"WY","date":"2015-12-21","pret":-0.02331,"close":29.69}
{"ticker":"WY","date":"2015-12-22","pret":0.00638,"close":30.15}
{"ticker":"WY","date":"2015-12-23","pret":0.0133,"close":30.62}
{"ticker":"WY","date":"2015-12-24","pret":0.01019,"close":30.72}
{"ticker":"WY","date":"2015-12-28","pret":0.00196,"close":30.57}
{"ticker":"WY","date":"2015-12-29","pret":0.00618,"close":30.61}
{"ticker":"WY","date":"2015-12-30","pret":-0.00749,"close":30.34}
{"ticker":"WY","date":"2015-12-31","pret":-0.00886,"close":29.98}
{"ticker":"WY","date":"2016-01-04","pret":-0.02741,"close":29.83}
{"ticker":"WY","date":"2016-01-05","pret":0.01447,"close":29.9}
{"ticker":"WYN","date":"2015-01-02","pret":-0.0022,"close":85.39}
{"ticker":"WYN","date":"2015-01-05","pret":-0.01507,"close":83.85}
{"ticker":"WYN","date":"2015-01-06","pret":-0.01077,"close":82.85}
{"ticker":"WYN","date":"2015-01-07","pret":-0.00274,"close":84.4}
{"ticker":"WYN","date":"2015-01-08","pret":0.01598,"close":86.6}
{"ticker":"WYN","date":"2015-01-09","pret":0.01596,"close":85.64}
{"ticker":"WYN","date":"2015-01-12","pret":-0.0051,"close":85.43}
{"ticker":"WYN","date":"2015-01-13","pret":-0.00186,"close":85.03}
{"ticker":"WYN","date":"2015-01-14","pret":-0.01867,"close":84.56}
{"ticker":"WYN","date":"2015-01-15","pret":0.00532,"close":84.1}
{"ticker":"WYN","date":"2015-01-16","pret":-0.01126,"close":85.01}
{"ticker":"WYN","date":"2015-01-20","pret":0.01714,"close":84.9}
{"ticker":"WYN","date":"2015-01-21","pret":-0.00812,"close":84.83}
{"ticker":"WYN","date":"2015-01-22","pret":0.00695,"close":87.96}
{"ticker":"WYN","date":"2015-01-23","pret":0.03392,"close":87.23}
{"ticker":"WYN","date":"2015-01-26","pret":-0.00935,"close":87.26}
{"ticker":"WYN","date":"2015-01-27","pret":-0.01186,"close":86.55}
{"ticker":"WYN","date":"2015-01-28","pret":0.00693,"close":84.84}
{"ticker":"WYN","date":"2015-01-29","pret":-0.02529,"close":85.56}
{"ticker":"WYN","date":"2015-01-30","pret":-0.00118,"close":83.79}
{"ticker":"WYN","date":"2015-02-02","pret":-0.01476,"close":81.98}
{"ticker":"WYN","date":"2015-02-03","pret":-0.01522,"close":83.44}
{"ticker":"WYN","date":"2015-02-04","pret":0.01198,"close":82.77}
{"ticker":"WYN","date":"2015-02-05","pret":0.00012,"close":83.48}
{"ticker":"WYN","date":"2015-02-06","pret":0.00252,"close":82.05}
{"ticker":"WYN","date":"2015-02-09","pret":-0.0238,"close":81.01}
{"ticker":"WYN","date":"2015-02-10","pret":0.04751,"close":88.07}
{"ticker":"WYN","date":"2015-02-11","pret":0.04199,"close":88.99}
{"ticker":"WYN","date":"2015-02-12","pret":0.01028,"close":89.64}
{"ticker":"WYN","date":"2015-02-13","pret":-0.002,"close":90.57}
{"ticker":"WYN","date":"2015-02-17","pret":0.00843,"close":90.11}
{"ticker":"WYN","date":"2015-02-18","pret":-0.00332,"close":91.39}
{"ticker":"WYN","date":"2015-02-19","pret":0.01769,"close":91.35}
{"ticker":"WYN","date":"2015-02-20","pret":-0.00645,"close":91.77}
{"ticker":"WYN","date":"2015-02-23","pret":0.00448,"close":91.92}
{"ticker":"WYN","date":"2015-02-24","pret":0.00185,"close":91.44}
{"ticker":"WYN","date":"2015-02-25","pret":-0.00011,"close":92.06}
{"ticker":"WYN","date":"2015-02-26","pret":0.00326,"close":91.81}
{"ticker":"WYN","date":"2015-02-27","pret":-0.00228,"close":91.48}
{"ticker":"WYN","date":"2015-03-02","pret":-0.00076,"close":94.11}
{"ticker":"WYN","date":"2015-03-03","pret":0.02016,"close":92.75}
{"ticker":"WYN","date":"2015-03-04","pret":-0.01517,"close":91.7}
{"ticker":"WYN","date":"2015-03-05","pret":-0.00174,"close":91.34}
{"ticker":"WYN","date":"2015-03-06","pret":-0.01103,"close":89.73}
{"ticker":"WYN","date":"2015-03-09","pret":-0.01159,"close":90.83}
{"ticker":"WYN","date":"2015-03-10","pret":-0.002,"close":89.25}
{"ticker":"WYN","date":"2015-03-11","pret":-0.00692,"close":89.04}
{"ticker":"WYN","date":"2015-03-12","pret":0.00045,"close":89.77}
{"ticker":"WYN","date":"2015-03-13","pret":0.00224,"close":89.59}
{"ticker":"WYN","date":"2015-03-16","pret":0.00579,"close":90.57}
{"ticker":"WYN","date":"2015-03-17","pret":0.00333,"close":89.96}
{"ticker":"WYN","date":"2015-03-18","pret":-0.00979,"close":90.48}
{"ticker":"WYN","date":"2015-03-19","pret":0.01057,"close":91.53}
{"ticker":"WYN","date":"2015-03-20","pret":0.01384,"close":92.12}
{"ticker":"WYN","date":"2015-03-23","pret":0.00196,"close":91.41}
{"ticker":"WYN","date":"2015-03-24","pret":-0.00513,"close":90.58}
{"ticker":"WYN","date":"2015-03-25","pret":-0.00902,"close":88.99}
{"ticker":"WYN","date":"2015-03-26","pret":-0.02302,"close":90.25}
{"ticker":"WYN","date":"2015-03-27","pret":0.02003,"close":91.42}
{"ticker":"WYN","date":"2015-03-30","pret":0.01812,"close":90.88}
{"ticker":"WYN","date":"2015-03-31","pret":-0.0148,"close":90.47}
{"ticker":"WYN","date":"2015-04-01","pret":-0.00576,"close":90.51}
{"ticker":"WYN","date":"2015-04-02","pret":0.00752,"close":91.43}
{"ticker":"WYN","date":"2015-04-06","pret":-0.00066,"close":91.59}
{"ticker":"WYN","date":"2015-04-07","pret":0.01467,"close":90.54}
{"ticker":"WYN","date":"2015-04-08","pret":-0.01247,"close":91.15}
{"ticker":"WYN","date":"2015-04-09","pret":0.00395,"close":91.59}
{"ticker":"WYN","date":"2015-04-10","pret":0.00142,"close":90.9}
{"ticker":"WYN","date":"2015-04-13","pret":-0.00736,"close":91.19}
{"ticker":"WYN","date":"2015-04-14","pret":0.00473,"close":90.99}
{"ticker":"WYN","date":"2015-04-15","pret":0.00022,"close":90.82}
{"ticker":"WYN","date":"2015-04-16","pret":-0.00506,"close":90.52}
{"ticker":"WYN","date":"2015-04-17","pret":-0.00953,"close":89.32}
{"ticker":"WYN","date":"2015-04-20","pret":-0.00167,"close":89.49}
{"ticker":"WYN","date":"2015-04-21","pret":0.0049,"close":90.23}
{"ticker":"WYN","date":"2015-04-22","pret":0.00421,"close":90.73}
{"ticker":"WYN","date":"2015-04-23","pret":0.00199,"close":90.77}
{"ticker":"WYN","date":"2015-04-24","pret":0.00495,"close":91.33}
{"ticker":"WYN","date":"2015-04-27","pret":0.00863,"close":90.1}
{"ticker":"WYN","date":"2015-04-28","pret":-0.02089,"close":86.38}
{"ticker":"WYN","date":"2015-04-29","pret":-0.0421,"close":86.11}
{"ticker":"WYN","date":"2015-04-30","pret":-0.00139,"close":85.4}
{"ticker":"WYN","date":"2015-05-01","pret":-0.00477,"close":86.5}
{"ticker":"WYN","date":"2015-05-04","pret":0.00975,"close":85.84}
{"ticker":"WYN","date":"2015-05-05","pret":-0.01091,"close":85.5}
{"ticker":"WYN","date":"2015-05-06","pret":0,"close":85.11}
{"ticker":"WYN","date":"2015-05-07","pret":-0.01151,"close":85.76}
{"ticker":"WYN","date":"2015-05-08","pret":0.02415,"close":86.71}
{"ticker":"WYN","date":"2015-05-11","pret":-0.00035,"close":87.23}
{"ticker":"WYN","date":"2015-05-12","pret":0.00138,"close":86.51}
{"ticker":"WYN","date":"2015-05-13","pret":-0.00277,"close":85.7}
{"ticker":"WYN","date":"2015-05-14","pret":-0.00579,"close":87.06}
{"ticker":"WYN","date":"2015-05-15","pret":0.01567,"close":86.6}
{"ticker":"WYN","date":"2015-05-18","pret":-0.01034,"close":87.15}
{"ticker":"WYN","date":"2015-05-19","pret":0.0076,"close":86.85}
{"ticker":"WYN","date":"2015-05-20","pret":-0.00483,"close":86.49}
{"ticker":"WYN","date":"2015-05-21","pret":-0.00358,"close":86.72}
{"ticker":"WYN","date":"2015-05-22","pret":0.00231,"close":86.89}
{"ticker":"WYN","date":"2015-05-26","pret":0.00127,"close":85.02}
{"ticker":"WYN","date":"2015-05-27","pret":-0.01978,"close":85.62}
{"ticker":"WYN","date":"2015-05-28","pret":0.00539,"close":85.3}
{"ticker":"WYN","date":"2015-05-29","pret":-0.00551,"close":84.91}
{"ticker":"WYN","date":"2015-06-01","pret":-0.00024,"close":84.87}
{"ticker":"WYN","date":"2015-06-02","pret":-0.00755,"close":85.07}
{"ticker":"WYN","date":"2015-06-03","pret":0.00673,"close":85.55}
{"ticker":"WYN","date":"2015-06-04","pret":0,"close":85.03}
{"ticker":"WYN","date":"2015-06-05","pret":-0.00306,"close":84.6}
{"ticker":"WYN","date":"2015-06-08","pret":-0.00841,"close":83.75}
{"ticker":"WYN","date":"2015-06-09","pret":-0.0006,"close":84.58}
{"ticker":"WYN","date":"2015-06-10","pret":0.00759,"close":85.02}
{"ticker":"WYN","date":"2015-06-11","pret":0.00742,"close":85.52}
{"ticker":"WYN","date":"2015-06-12","pret":-0.0027,"close":84.58}
{"ticker":"WYN","date":"2015-06-15","pret":-0.01183,"close":84.3}
{"ticker":"WYN","date":"2015-06-16","pret":0.0025,"close":84.06}
{"ticker":"WYN","date":"2015-06-17","pret":-0.00166,"close":84.04}
{"ticker":"WYN","date":"2015-06-18","pret":0.00285,"close":84.8}
{"ticker":"WYN","date":"2015-06-19","pret":0.00237,"close":83.91}
{"ticker":"WYN","date":"2015-06-22","pret":-0.00036,"close":84.09}
{"ticker":"WYN","date":"2015-06-23","pret":-0.00059,"close":83.81}
{"ticker":"WYN","date":"2015-06-24","pret":-0.00725,"close":82.93}
{"ticker":"WYN","date":"2015-06-25","pret":-0.00658,"close":83.13}
{"ticker":"WYN","date":"2015-06-26","pret":0.00252,"close":83.4}
{"ticker":"WYN","date":"2015-06-29","pret":-0.00987,"close":81.7}
{"ticker":"WYN","date":"2015-06-30","pret":-0.00339,"close":81.91}
{"ticker":"WYN","date":"2015-07-01","pret":0.0017,"close":83.25}
{"ticker":"WYN","date":"2015-07-02","pret":0.01228,"close":83.41}
{"ticker":"WYN","date":"2015-07-06","pret":-0.00745,"close":83.01}
{"ticker":"WYN","date":"2015-07-07","pret":0.00361,"close":83.66}
{"ticker":"WYN","date":"2015-07-08","pret":-0.00349,"close":81.7}
{"ticker":"WYN","date":"2015-07-09","pret":-0.0006,"close":82.5}
{"ticker":"WYN","date":"2015-07-10","pret":0.00877,"close":84.34}
{"ticker":"WYN","date":"2015-07-13","pret":0.01919,"close":85.43}
{"ticker":"WYN","date":"2015-07-14","pret":0.00363,"close":86.16}
{"ticker":"WYN","date":"2015-07-15","pret":0.00513,"close":85.56}
{"ticker":"WYN","date":"2015-07-16","pret":0.00186,"close":86.55}
{"ticker":"WYN","date":"2015-07-17","pret":0.00197,"close":86.67}
{"ticker":"WYN","date":"2015-07-20","pret":0.00647,"close":86.61}
{"ticker":"WYN","date":"2015-07-21","pret":-0.00392,"close":86.62}
{"ticker":"WYN","date":"2015-07-22","pret":0.00035,"close":87.29}
{"ticker":"WYN","date":"2015-07-23","pret":0.0084,"close":84.45}
{"ticker":"WYN","date":"2015-07-24","pret":-0.0326,"close":83.06}
{"ticker":"WYN","date":"2015-07-27","pret":-0.02213,"close":81.6}
{"ticker":"WYN","date":"2015-07-28","pret":-0.00242,"close":80.61}
{"ticker":"WYN","date":"2015-07-29","pret":-0.017,"close":82.34}
{"ticker":"WYN","date":"2015-07-30","pret":0.01409,"close":81.76}
{"ticker":"WYN","date":"2015-07-31","pret":0.00401,"close":82.52}
{"ticker":"WYN","date":"2015-08-03","pret":0.00157,"close":81.8}
{"ticker":"WYN","date":"2015-08-04","pret":-0.0096,"close":81.17}
{"ticker":"WYN","date":"2015-08-05","pret":-0.00367,"close":79.7}
{"ticker":"WYN","date":"2015-08-06","pret":-0.02118,"close":79.18}
{"ticker":"WYN","date":"2015-08-07","pret":-0.00931,"close":78.6}
{"ticker":"WYN","date":"2015-08-10","pret":0.00441,"close":79.98}
{"ticker":"WYN","date":"2015-08-11","pret":-0.0034,"close":79.79}
{"ticker":"WYN","date":"2015-08-12","pret":-0.00303,"close":80.08}
{"ticker":"WYN","date":"2015-08-13","pret":0.01396,"close":80.4}
{"ticker":"WYN","date":"2015-08-14","pret":0.00075,"close":79.03}
{"ticker":"WYN","date":"2015-08-17","pret":-0.01686,"close":80.6}
{"ticker":"WYN","date":"2015-08-18","pret":0.02444,"close":80.35}
{"ticker":"WYN","date":"2015-08-19","pret":-0.01133,"close":80.42}
{"ticker":"WYN","date":"2015-08-20","pret":-0.00452,"close":78.04}
{"ticker":"WYN","date":"2015-08-21","pret":-0.02858,"close":76.79}
{"ticker":"WYN","date":"2015-08-24","pret":-0.06996,"close":74.22}
{"ticker":"WYN","date":"2015-08-25","pret":0.06295,"close":74.23}
{"ticker":"WYN","date":"2015-08-26","pret":-0.01988,"close":75.89}
{"ticker":"WYN","date":"2015-08-27","pret":0.02144,"close":77.24}
{"ticker":"WYN","date":"2015-08-28","pret":0.00312,"close":77.2}
{"ticker":"WYN","date":"2015-08-31","pret":-0.00351,"close":76.48}
{"ticker":"WYN","date":"2015-09-01","pret":-0.02772,"close":75.13}
{"ticker":"WYN","date":"2015-09-02","pret":0.02028,"close":77.1}
{"ticker":"WYN","date":"2015-09-03","pret":0.01472,"close":77.26}
{"ticker":"WYN","date":"2015-09-04","pret":-0.01511,"close":76.2}
{"ticker":"WYN","date":"2015-09-08","pret":0.01782,"close":78.03}
{"ticker":"WYN","date":"2015-09-09","pret":0.01586,"close":77.46}
{"ticker":"WYN","date":"2015-09-10","pret":-0.01909,"close":77.98}
{"ticker":"WYN","date":"2015-09-11","pret":0.00863,"close":78.92}
{"ticker":"WYN","date":"2015-09-14","pret":0.00805,"close":78.62}
{"ticker":"WYN","date":"2015-09-15","pret":0.00267,"close":78.44}
{"ticker":"WYN","date":"2015-09-16","pret":-0.00598,"close":78.71}
{"ticker":"WYN","date":"2015-09-17","pret":0.00115,"close":78.37}
{"ticker":"WYN","date":"2015-09-18","pret":-0.01892,"close":75.91}
{"ticker":"WYN","date":"2015-09-21","pret":-0.00665,"close":76.43}
{"ticker":"WYN","date":"2015-09-22","pret":-0.01277,"close":74.62}
{"ticker":"WYN","date":"2015-09-23","pret":-0.01132,"close":73.94}
{"ticker":"WYN","date":"2015-09-24","pret":-0.01661,"close":73.58}
{"ticker":"WYN","date":"2015-09-25","pret":0.01003,"close":73.52}
{"ticker":"WYN","date":"2015-09-28","pret":-0.01536,"close":70.88}
{"ticker":"WYN","date":"2015-09-29","pret":-0.0296,"close":70.18}
{"ticker":"WYN","date":"2015-09-30","pret":0.0007,"close":71.9}
{"ticker":"WYN","date":"2015-10-01","pret":0.01372,"close":72.06}
{"ticker":"WYN","date":"2015-10-02","pret":-0.01315,"close":73.85}
{"ticker":"WYN","date":"2015-10-05","pret":0.04732,"close":75.35}
{"ticker":"WYN","date":"2015-10-06","pret":0.01189,"close":75.05}
{"ticker":"WYN","date":"2015-10-07","pret":-0.00386,"close":76.45}
{"ticker":"WYN","date":"2015-10-08","pret":0.01482,"close":78.18}
{"ticker":"WYN","date":"2015-10-09","pret":0.02311,"close":78.4}
{"ticker":"WYN","date":"2015-10-12","pret":0.00448,"close":78.87}
{"ticker":"WYN","date":"2015-10-13","pret":0.00089,"close":78.64}
{"ticker":"WYN","date":"2015-10-14","pret":0.00344,"close":77.19}
{"ticker":"WYN","date":"2015-10-15","pret":-0.02838,"close":74.14}
{"ticker":"WYN","date":"2015-10-16","pret":-0.03002,"close":73.97}
{"ticker":"WYN","date":"2015-10-19","pret":-0.00812,"close":74}
{"ticker":"WYN","date":"2015-10-20","pret":0.0065,"close":75.62}
{"ticker":"WYN","date":"2015-10-21","pret":0.02573,"close":75.02}
{"ticker":"WYN","date":"2015-10-22","pret":-0.00396,"close":77.42}
{"ticker":"WYN","date":"2015-10-23","pret":0.02917,"close":76.07}
{"ticker":"WYN","date":"2015-10-26","pret":-0.02627,"close":76.5}
{"ticker":"WYN","date":"2015-10-27","pret":0.04647,"close":80.64}
{"ticker":"WYN","date":"2015-10-28","pret":0.0219,"close":81.11}
{"ticker":"WYN","date":"2015-10-29","pret":-0.0089,"close":81.9}
{"ticker":"WYN","date":"2015-10-30","pret":0.0187,"close":81.35}
{"ticker":"WYN","date":"2015-11-02","pret":-0.00857,"close":81.8}
{"ticker":"WYN","date":"2015-11-03","pret":0.00184,"close":82.68}
{"ticker":"WYN","date":"2015-11-04","pret":0.01353,"close":81.38}
{"ticker":"WYN","date":"2015-11-05","pret":-0.01353,"close":81.55}
{"ticker":"WYN","date":"2015-11-06","pret":0.00123,"close":81.59}
{"ticker":"WYN","date":"2015-11-09","pret":-0.00344,"close":80.56}
{"ticker":"WYN","date":"2015-11-10","pret":-0.012,"close":81.09}
{"ticker":"WYN","date":"2015-11-11","pret":0.01101,"close":80.76}
{"ticker":"WYN","date":"2015-11-12","pret":-0.01638,"close":79.5}
{"ticker":"WYN","date":"2015-11-13","pret":-0.00854,"close":77.65}
{"ticker":"WYN","date":"2015-11-16","pret":-0.02608,"close":77.5}
{"ticker":"WYN","date":"2015-11-17","pret":0.01082,"close":77}
{"ticker":"WYN","date":"2015-11-18","pret":-0.01173,"close":77.38}
{"ticker":"WYN","date":"2015-11-19","pret":0.00569,"close":76.8}
{"ticker":"WYN","date":"2015-11-20","pret":-0.00517,"close":76.75}
{"ticker":"WYN","date":"2015-11-23","pret":-0.00741,"close":77.21}
{"ticker":"WYN","date":"2015-11-24","pret":-0.00248,"close":76.39}
{"ticker":"WYN","date":"2015-11-25","pret":-0.00288,"close":75.98}
{"ticker":"WYN","date":"2015-11-26"}
{"ticker":"WYN","date":"2015-11-27","pret":-0.00223,"close":76.24}
{"ticker":"WYN","date":"2015-11-30","pret":0.00616,"close":75.92}
{"ticker":"WYN","date":"2015-12-01","pret":-0.00039,"close":76.63}
{"ticker":"WYN","date":"2015-12-02","pret":-0.00065,"close":76.21}
{"ticker":"WYN","date":"2015-12-03","pret":0.00209,"close":74.69}
{"ticker":"WYN","date":"2015-12-04","pret":-0.02138,"close":76.13}
{"ticker":"WYN","date":"2015-12-07","pret":0.00956,"close":74.91}
{"ticker":"WYN","date":"2015-12-08","pret":-0.01719,"close":75.22}
{"ticker":"WYN","date":"2015-12-09","pret":0.00469,"close":75.2}
{"ticker":"WYN","date":"2015-12-10","pret":0.00906,"close":75.23}
{"ticker":"WYN","date":"2015-12-11","pret":-0.01806,"close":73.1}
{"ticker":"WYN","date":"2015-12-14","pret":-0.01277,"close":73.04}
{"ticker":"WYN","date":"2015-12-15","pret":0.00614,"close":72.78}
{"ticker":"WYN","date":"2015-12-16","pret":-0.00737,"close":74.2}
{"ticker":"WYN","date":"2015-12-17"}
{"ticker":"WYN","date":"2015-12-18","pret":-0.01629,"close":70.86}
{"ticker":"WYN","date":"2015-12-21","pret":-0.0046,"close":71.13}
{"ticker":"WYN","date":"2015-12-22","pret":-0.00406,"close":72.04}
{"ticker":"WYN","date":"2015-12-23","pret":0.01753,"close":73.59}
{"ticker":"WYN","date":"2015-12-24","pret":0.00906,"close":73.29}
{"ticker":"WYN","date":"2015-12-28","pret":-0.00493,"close":73.41}
{"ticker":"WYN","date":"2015-12-29","pret":0.01432,"close":73.53}
{"ticker":"WYN","date":"2015-12-30","pret":-0.00652,"close":72.88}
{"ticker":"WYN","date":"2015-12-31","pret":-0.00931,"close":72.65}
{"ticker":"WYN","date":"2016-01-04","pret":-0.01805,"close":70.88}
{"ticker":"WYN","date":"2016-01-05","pret":-0.00196,"close":71.44}
{"ticker":"WYNN","date":"2015-01-02","pret":-0.01854,"close":146.89}
{"ticker":"WYNN","date":"2015-01-05","pret":-0.0195,"close":144.39}
{"ticker":"WYNN","date":"2015-01-06","pret":-0.01535,"close":141.31}
{"ticker":"WYNN","date":"2015-01-07","pret":0.005,"close":145.46}
{"ticker":"WYNN","date":"2015-01-08","pret":0.0195,"close":147.21}
{"ticker":"WYNN","date":"2015-01-09","pret":0.02013,"close":149.05}
{"ticker":"WYNN","date":"2015-01-12","pret":-0.00682,"close":148.46}
{"ticker":"WYNN","date":"2015-01-13","pret":0.00795,"close":149.81}
{"ticker":"WYNN","date":"2015-01-14","pret":-0.01658,"close":148.6}
{"ticker":"WYNN","date":"2015-01-15","pret":0.01111,"close":147.65}
{"ticker":"WYNN","date":"2015-01-16","pret":-0.02776,"close":146.99}
{"ticker":"WYNN","date":"2015-01-20","pret":0.01136,"close":142.03}
{"ticker":"WYNN","date":"2015-01-21","pret":-0.05626,"close":142.89}
{"ticker":"WYNN","date":"2015-01-22","pret":0.03674,"close":147.23}
{"ticker":"WYNN","date":"2015-01-23","pret":0.01658,"close":146.01}
{"ticker":"WYNN","date":"2015-01-26","pret":0.00204,"close":155.83}
{"ticker":"WYNN","date":"2015-01-27","pret":0.05923,"close":155.04}
{"ticker":"WYNN","date":"2015-01-28","pret":0.00416,"close":153.48}
{"ticker":"WYNN","date":"2015-01-29","pret":-0.01455,"close":152.97}
{"ticker":"WYNN","date":"2015-01-30","pret":-0.02164,"close":147.95}
{"ticker":"WYNN","date":"2015-02-02","pret":-0.01785,"close":149.74}
{"ticker":"WYNN","date":"2015-02-03","pret":0.00954,"close":155.8}
{"ticker":"WYNN","date":"2015-02-04","pret":0.01242,"close":146.11}
{"ticker":"WYNN","date":"2015-02-05","pret":-0.03356,"close":146.64}
{"ticker":"WYNN","date":"2015-02-06","pret":0.01544,"close":146.24}
{"ticker":"WYNN","date":"2015-02-09","pret":-0.02078,"close":148.45}
{"ticker":"WYNN","date":"2015-02-10","pret":0.03705,"close":154.65}
{"ticker":"WYNN","date":"2015-02-11","pret":0.01366,"close":151.24}
{"ticker":"WYNN","date":"2015-02-12","pret":-0.00944,"close":154.72}
{"ticker":"WYNN","date":"2015-02-13","pret":0.02349,"close":159.34}
{"ticker":"WYNN","date":"2015-02-17","pret":0.02056,"close":157}
{"ticker":"WYNN","date":"2015-02-18","pret":-0.00518,"close":158.52}
{"ticker":"WYNN","date":"2015-02-19","pret":0.00531,"close":158.57}
{"ticker":"WYNN","date":"2015-02-20","pret":-0.00296,"close":158.47}
{"ticker":"WYNN","date":"2015-02-23","pret":-0.01959,"close":154.33}
{"ticker":"WYNN","date":"2015-02-24","pret":-0.03248,"close":147}
{"ticker":"WYNN","date":"2015-02-25","pret":-0.03213,"close":143.05}
{"ticker":"WYNN","date":"2015-02-26","pret":-0.01691,"close":142.77}
{"ticker":"WYNN","date":"2015-02-27","pret":0.0021,"close":142.5}
{"ticker":"WYNN","date":"2015-03-02","pret":-0.00588,"close":142.43}
{"ticker":"WYNN","date":"2015-03-03","pret":-0.00288,"close":140.07}
{"ticker":"WYNN","date":"2015-03-04","pret":-0.02422,"close":138.82}
{"ticker":"WYNN","date":"2015-03-05","pret":-0.0031,"close":139}
{"ticker":"WYNN","date":"2015-03-06","pret":-0.00457,"close":137}
{"ticker":"WYNN","date":"2015-03-09","pret":-0.0156,"close":132.84}
{"ticker":"WYNN","date":"2015-03-10","pret":-0.03408,"close":129.51}
{"ticker":"WYNN","date":"2015-03-11","pret":-0.01137,"close":126.62}
{"ticker":"WYNN","date":"2015-03-12","pret":-0.01212,"close":126.32}
{"ticker":"WYNN","date":"2015-03-13","pret":-0.01998,"close":127.07}
{"ticker":"WYNN","date":"2015-03-16","pret":-0.0024,"close":125.64}
{"ticker":"WYNN","date":"2015-03-17","pret":0.00725,"close":124.58}
{"ticker":"WYNN","date":"2015-03-18","pret":-0.01891,"close":122.92}
{"ticker":"WYNN","date":"2015-03-19","pret":0.01102,"close":130.11}
{"ticker":"WYNN","date":"2015-03-20","pret":0.05274,"close":129.98}
{"ticker":"WYNN","date":"2015-03-23","pret":-0.01614,"close":132.04}
{"ticker":"WYNN","date":"2015-03-24","pret":0.01872,"close":129.5}
{"ticker":"WYNN","date":"2015-03-25","pret":-0.0161,"close":129.22}
{"ticker":"WYNN","date":"2015-03-26","pret":-0.01644,"close":126.86}
{"ticker":"WYNN","date":"2015-03-27","pret":-0.00698,"close":126.25}
{"ticker":"WYNN","date":"2015-03-30","pret":-0.00229,"close":127.46}
{"ticker":"WYNN","date":"2015-03-31","pret":-0.00071,"close":125.88}
{"ticker":"WYNN","date":"2015-04-01","pret":-0.00404,"close":125.53}
{"ticker":"WYNN","date":"2015-04-02","pret":-0.0031,"close":129.4}
{"ticker":"WYNN","date":"2015-04-06","pret":0.0175,"close":130.72}
{"ticker":"WYNN","date":"2015-04-07","pret":0.02157,"close":127.88}
{"ticker":"WYNN","date":"2015-04-08","pret":-0.00675,"close":129.28}
{"ticker":"WYNN","date":"2015-04-09","pret":0.01922,"close":136.63}
{"ticker":"WYNN","date":"2015-04-10","pret":0.02852,"close":136.02}
{"ticker":"WYNN","date":"2015-04-13","pret":-0.00885,"close":133.6}
{"ticker":"WYNN","date":"2015-04-14","pret":-0.03321,"close":127.53}
{"ticker":"WYNN","date":"2015-04-15","pret":-0.02795,"close":130.02}
{"ticker":"WYNN","date":"2015-04-16","pret":0.02389,"close":127.35}
{"ticker":"WYNN","date":"2015-04-17","pret":-0.03092,"close":125.5}
{"ticker":"WYNN","date":"2015-04-20","pret":0.00569,"close":128.95}
{"ticker":"WYNN","date":"2015-04-21","pret":0.02084,"close":126.77}
{"ticker":"WYNN","date":"2015-04-22","pret":-0.01604,"close":129.06}
{"ticker":"WYNN","date":"2015-04-23","pret":-0.00401,"close":128.08}
{"ticker":"WYNN","date":"2015-04-24","pret":0.01927,"close":130.09}
{"ticker":"WYNN","date":"2015-04-27","pret":0.00893,"close":128.83}
{"ticker":"WYNN","date":"2015-04-28","pret":-0.01552,"close":130.48}
{"ticker":"WYNN","date":"2015-04-29","pret":-0.10093,"close":108.77}
{"ticker":"WYNN","date":"2015-04-30","pret":-0.06773,"close":111.07}
{"ticker":"WYNN","date":"2015-05-01","pret":0.0277,"close":112.71}
{"ticker":"WYNN","date":"2015-05-04","pret":0.01458,"close":117.18}
{"ticker":"WYNN","date":"2015-05-05","pret":0.03077,"close":116.44}
{"ticker":"WYNN","date":"2015-05-06","pret":-0.00472,"close":113.69}
{"ticker":"WYNN","date":"2015-05-07","pret":-0.02491,"close":113.95}
{"ticker":"WYNN","date":"2015-05-08","pret":0.0141,"close":117.84}
{"ticker":"WYNN","date":"2015-05-11","pret":0.02346,"close":114.08}
{"ticker":"WYNN","date":"2015-05-12","pret":-0.03562,"close":112.18}
{"ticker":"WYNN","date":"2015-05-13","pret":-0.01097,"close":110.97}
{"ticker":"WYNN","date":"2015-05-14","pret":-0.00777,"close":108.79}
{"ticker":"WYNN","date":"2015-05-15","pret":-0.03226,"close":106.79}
{"ticker":"WYNN","date":"2015-05-18","pret":-0.01578,"close":106.86}
{"ticker":"WYNN","date":"2015-05-19","pret":0.00479,"close":106.34}
{"ticker":"WYNN","date":"2015-05-20","pret":0.00009,"close":107.69}
{"ticker":"WYNN","date":"2015-05-21","pret":0.00653,"close":108.1}
{"ticker":"WYNN","date":"2015-05-22","pret":0.00788,"close":106.54}
{"ticker":"WYNN","date":"2015-05-26","pret":-0.02155,"close":104.12}
{"ticker":"WYNN","date":"2015-05-27","pret":-0.01405,"close":103.56}
{"ticker":"WYNN","date":"2015-05-28","pret":-0.01571,"close":102.99}
{"ticker":"WYNN","date":"2015-05-29","pret":-0.00185,"close":100.69}
{"ticker":"WYNN","date":"2015-06-01","pret":-0.01688,"close":98.29}
{"ticker":"WYNN","date":"2015-06-02","pret":-0.02739,"close":100.06}
{"ticker":"WYNN","date":"2015-06-03","pret":0.02382,"close":102.05}
{"ticker":"WYNN","date":"2015-06-04","pret":0.0481,"close":109.44}
{"ticker":"WYNN","date":"2015-06-05","pret":0.0347,"close":109.14}
{"ticker":"WYNN","date":"2015-06-08","pret":-0.03149,"close":102.4}
{"ticker":"WYNN","date":"2015-06-09","pret":-0.03622,"close":102.28}
{"ticker":"WYNN","date":"2015-06-10","pret":0.00332,"close":103.22}
{"ticker":"WYNN","date":"2015-06-11","pret":0.00912,"close":104.45}
{"ticker":"WYNN","date":"2015-06-12","pret":0.00318,"close":102.79}
{"ticker":"WYNN","date":"2015-06-15","pret":-0.01926,"close":102.79}
{"ticker":"WYNN","date":"2015-06-16","pret":0.00314,"close":102.82}
{"ticker":"WYNN","date":"2015-06-17","pret":0.01207,"close":104.26}
{"ticker":"WYNN","date":"2015-06-18","pret":0.0101,"close":105.26}
{"ticker":"WYNN","date":"2015-06-19","pret":0.00906,"close":103.11}
{"ticker":"WYNN","date":"2015-06-22","pret":-0.0181,"close":100.95}
{"ticker":"WYNN","date":"2015-06-23","pret":-0.03101,"close":100.26}
{"ticker":"WYNN","date":"2015-06-24","pret":-0.0043,"close":98.21}
{"ticker":"WYNN","date":"2015-06-25","pret":-0.01188,"close":97.99}
{"ticker":"WYNN","date":"2015-06-26","pret":-0.00967,"close":96.5}
{"ticker":"WYNN","date":"2015-06-29","pret":-0.04177,"close":93.93}
{"ticker":"WYNN","date":"2015-06-30","pret":0.02235,"close":98.67}
{"ticker":"WYNN","date":"2015-07-01","pret":0.07035,"close":103.07}
{"ticker":"WYNN","date":"2015-07-02","pret":0.01208,"close":103.54}
{"ticker":"WYNN","date":"2015-07-06","pret":-0.01851,"close":103.88}
{"ticker":"WYNN","date":"2015-07-07","pret":0.02052,"close":111.35}
{"ticker":"WYNN","date":"2015-07-08","pret":0.0401,"close":104.14}
{"ticker":"WYNN","date":"2015-07-09","pret":-0.02197,"close":105.2}
{"ticker":"WYNN","date":"2015-07-10","pret":0.00488,"close":103.9}
{"ticker":"WYNN","date":"2015-07-13","pret":0.01883,"close":107.89}
{"ticker":"WYNN","date":"2015-07-14","pret":-0.01118,"close":107.26}
{"ticker":"WYNN","date":"2015-07-15","pret":-0.00438,"close":103.42}
{"ticker":"WYNN","date":"2015-07-16","pret":-0.02562,"close":103.8}
{"ticker":"WYNN","date":"2015-07-17","pret":-0.00596,"close":101.71}
{"ticker":"WYNN","date":"2015-07-20","pret":-0.02576,"close":100.02}
{"ticker":"WYNN","date":"2015-07-21","pret":-0.01063,"close":101.42}
{"ticker":"WYNN","date":"2015-07-22","pret":0.00826,"close":101.25}
{"ticker":"WYNN","date":"2015-07-23","pret":0.03198,"close":104.3}
{"ticker":"WYNN","date":"2015-07-24","pret":0.00612,"close":102.43}
{"ticker":"WYNN","date":"2015-07-27","pret":-0.04696,"close":99.23}
{"ticker":"WYNN","date":"2015-07-28","pret":-0.01146,"close":98.01}
{"ticker":"WYNN","date":"2015-07-29","pret":-0.00731,"close":96.03}
{"ticker":"WYNN","date":"2015-07-30","pret":0.01084,"close":104.12}
{"ticker":"WYNN","date":"2015-07-31","pret":0.04608,"close":103.23}
{"ticker":"WYNN","date":"2015-08-03","pret":-0.00792,"close":100.8}
{"ticker":"WYNN","date":"2015-08-04","pret":-0.01959,"close":100.3}
{"ticker":"WYNN","date":"2015-08-05","pret":-0.00089,"close":101.27}
{"ticker":"WYNN","date":"2015-08-06","pret":-0.00288,"close":100.7}
{"ticker":"WYNN","date":"2015-08-07","pret":-0.00288,"close":103.14}
{"ticker":"WYNN","date":"2015-08-10","pret":0.04326,"close":104}
{"ticker":"WYNN","date":"2015-08-11","pret":-0.02775,"close":99.53}
{"ticker":"WYNN","date":"2015-08-12","pret":-0.048,"close":97.45}
{"ticker":"WYNN","date":"2015-08-13","pret":0.0037,"close":94.62}
{"ticker":"WYNN","date":"2015-08-14","pret":-0.03049,"close":92.17}
{"ticker":"WYNN","date":"2015-08-17","pret":-0.0284,"close":91.91}
{"ticker":"WYNN","date":"2015-08-18","pret":-0.00392,"close":90.9}
{"ticker":"WYNN","date":"2015-08-19","pret":-0.01407,"close":90.25}
{"ticker":"WYNN","date":"2015-08-20","pret":-0.01516,"close":85.58}
{"ticker":"WYNN","date":"2015-08-21","pret":-0.06259,"close":81.77}
{"ticker":"WYNN","date":"2015-08-24","pret":-0.10856,"close":76.48}
{"ticker":"WYNN","date":"2015-08-25","pret":0.05588,"close":75.71}
{"ticker":"WYNN","date":"2015-08-26","pret":-0.02167,"close":74.29}
{"ticker":"WYNN","date":"2015-08-27","pret":-0.01899,"close":78.52}
{"ticker":"WYNN","date":"2015-08-28","pret":0.01989,"close":78.2}
{"ticker":"WYNN","date":"2015-08-31","pret":-0.00581,"close":75.05}
{"ticker":"WYNN","date":"2015-09-01","pret":-0.0577,"close":70.99}
{"ticker":"WYNN","date":"2015-09-02","pret":0.00602,"close":72.43}
{"ticker":"WYNN","date":"2015-09-03","pret":-0.01997,"close":73.82}
{"ticker":"WYNN","date":"2015-09-04","pret":0.00679,"close":73.07}
{"ticker":"WYNN","date":"2015-09-08","pret":0.02941,"close":74.85}
{"ticker":"WYNN","date":"2015-09-09","pret":0.019,"close":73.04}
{"ticker":"WYNN","date":"2015-09-10","pret":-0.05437,"close":69.67}
{"ticker":"WYNN","date":"2015-09-11","pret":-0.03321,"close":67.72}
{"ticker":"WYNN","date":"2015-09-14","pret":-0.03064,"close":68.47}
{"ticker":"WYNN","date":"2015-09-15","pret":0.0065,"close":70.35}
{"ticker":"WYNN","date":"2015-09-16","pret":0.04081,"close":73.78}
{"ticker":"WYNN","date":"2015-09-17","pret":0.03553,"close":70.27}
{"ticker":"WYNN","date":"2015-09-18","pret":-0.0522,"close":68.44}
{"ticker":"WYNN","date":"2015-09-21","pret":-0.012,"close":66.56}
{"ticker":"WYNN","date":"2015-09-22","pret":-0.05638,"close":63.93}
{"ticker":"WYNN","date":"2015-09-23","pret":-0.02666,"close":60.24}
{"ticker":"WYNN","date":"2015-09-24","pret":-0.05505,"close":59.83}
{"ticker":"WYNN","date":"2015-09-25","pret":0.0136,"close":58.23}
{"ticker":"WYNN","date":"2015-09-28","pret":-0.04704,"close":54.42}
{"ticker":"WYNN","date":"2015-09-29","pret":-0.0803,"close":53.22}
{"ticker":"WYNN","date":"2015-09-30","pret":0.01816,"close":53.12}
{"ticker":"WYNN","date":"2015-10-01","pret":-0.01873,"close":51.71}
{"ticker":"WYNN","date":"2015-10-02","pret":0.03386,"close":63.52}
{"ticker":"WYNN","date":"2015-10-05","pret":0.14352,"close":64.89}
{"ticker":"WYNN","date":"2015-10-06","pret":0.01215,"close":67.85}
{"ticker":"WYNN","date":"2015-10-07","pret":0.06664,"close":71.99}
{"ticker":"WYNN","date":"2015-10-08","pret":0.0353,"close":75.91}
{"ticker":"WYNN","date":"2015-10-09","pret":0.04765,"close":75.4}
{"ticker":"WYNN","date":"2015-10-12","pret":-0.00401,"close":71.2}
{"ticker":"WYNN","date":"2015-10-13","pret":-0.05221,"close":70.32}
{"ticker":"WYNN","date":"2015-10-14","pret":-0.00325,"close":72.37}
{"ticker":"WYNN","date":"2015-10-15","pret":0.0681,"close":73.76}
{"ticker":"WYNN","date":"2015-10-16","pret":-0.12816,"close":72.9}
{"ticker":"WYNN","date":"2015-10-19","pret":0.02713,"close":68.25}
{"ticker":"WYNN","date":"2015-10-20","pret":0.00612,"close":66.92}
{"ticker":"WYNN","date":"2015-10-21","pret":-0.02442,"close":64.47}
{"ticker":"WYNN","date":"2015-10-22","pret":-0.02366,"close":63.18}
{"ticker":"WYNN","date":"2015-10-23","pret":-0.0247,"close":67.6}
{"ticker":"WYNN","date":"2015-10-26","pret":0.05253,"close":66.41}
{"ticker":"WYNN","date":"2015-10-27","pret":-0.01872,"close":64.56}
{"ticker":"WYNN","date":"2015-10-28","pret":-0.02913,"close":67.3}
{"ticker":"WYNN","date":"2015-10-29","pret":0.07087,"close":69.9}
{"ticker":"WYNN","date":"2015-10-30","pret":0.00391,"close":69.95}
{"ticker":"WYNN","date":"2015-11-02","pret":0.03393,"close":72.19}
{"ticker":"WYNN","date":"2015-11-03","pret":0.00181,"close":74.26}
{"ticker":"WYNN","date":"2015-11-04","pret":0.04228,"close":72.87}
{"ticker":"WYNN","date":"2015-11-05","pret":-0.02611,"close":72.98}
{"ticker":"WYNN","date":"2015-11-06","pret":0.00765,"close":73.99}
{"ticker":"WYNN","date":"2015-11-09","pret":-0.03319,"close":68.15}
{"ticker":"WYNN","date":"2015-11-10","pret":-0.05522,"close":67.25}
{"ticker":"WYNN","date":"2015-11-11","pret":0.00578,"close":65.8}
{"ticker":"WYNN","date":"2015-11-12","pret":-0.03473,"close":64.7}
{"ticker":"WYNN","date":"2015-11-13","pret":-0.02196,"close":62.2}
{"ticker":"WYNN","date":"2015-11-16","pret":-0.02887,"close":63.49}
{"ticker":"WYNN","date":"2015-11-17","pret":0.03402,"close":61.56}
{"ticker":"WYNN","date":"2015-11-18","pret":-0.0447,"close":61.31}
{"ticker":"WYNN","date":"2015-11-19","pret":-0.0044,"close":61.78}
{"ticker":"WYNN","date":"2015-11-20","pret":-0.02582,"close":59.56}
{"ticker":"WYNN","date":"2015-11-23","pret":-0.00235,"close":60.23}
{"ticker":"WYNN","date":"2015-11-24","pret":0.00235,"close":62.95}
{"ticker":"WYNN","date":"2015-11-25","pret":0.06145,"close":62.25}
{"ticker":"WYNN","date":"2015-11-26"}
{"ticker":"WYNN","date":"2015-11-27","pret":-0.02993,"close":61.05}
{"ticker":"WYNN","date":"2015-11-30","pret":-0.00163,"close":62.77}
{"ticker":"WYNN","date":"2015-12-01","pret":0.03737,"close":66.81}
{"ticker":"WYNN","date":"2015-12-02","pret":0.03799,"close":68.5}
{"ticker":"WYNN","date":"2015-12-03","pret":0.03252,"close":65.08}
{"ticker":"WYNN","date":"2015-12-04","pret":-0.05064,"close":64.6}
{"ticker":"WYNN","date":"2015-12-07","pret":-0.01502,"close":64.6}
{"ticker":"WYNN","date":"2015-12-08","pret":-0.02049,"close":61.8}
{"ticker":"WYNN","date":"2015-12-09","pret":0.12596,"close":69.91}
{"ticker":"WYNN","date":"2015-12-10","pret":-0.01742,"close":66.46}
{"ticker":"WYNN","date":"2015-12-11","pret":-0.06568,"close":63.13}
{"ticker":"WYNN","date":"2015-12-14","pret":-0.03493,"close":62.77}
{"ticker":"WYNN","date":"2015-12-15","pret":0.00693,"close":66.04}
{"ticker":"WYNN","date":"2015-12-16","pret":0.05241,"close":68.99}
{"ticker":"WYNN","date":"2015-12-17"}
{"ticker":"WYNN","date":"2015-12-18","pret":-0.04663,"close":63.4}
{"ticker":"WYNN","date":"2015-12-21","pret":-0.0094,"close":65.76}
{"ticker":"WYNN","date":"2015-12-22","pret":0.03724,"close":67.65}
{"ticker":"WYNN","date":"2015-12-23","pret":0.03327,"close":68.95}
{"ticker":"WYNN","date":"2015-12-24","pret":0.00731,"close":69.17}
{"ticker":"WYNN","date":"2015-12-28","pret":0.00508,"close":68.34}
{"ticker":"WYNN","date":"2015-12-29","pret":0.00072,"close":70.12}
{"ticker":"WYNN","date":"2015-12-30","pret":0.0075,"close":68.64}
{"ticker":"WYNN","date":"2015-12-31","pret":-0.0139,"close":69.19}
{"ticker":"WYNN","date":"2016-01-04","pret":-0.0233,"close":68.77}
{"ticker":"WYNN","date":"2016-01-05","pret":0.03244,"close":70.07}
{"ticker":"X","date":"2015-01-02","pret":-0.0022,"close":26.59}
{"ticker":"X","date":"2015-01-05","pret":-0.03824,"close":25.35}
{"ticker":"X","date":"2015-01-06","pret":-0.03105,"close":24.58}
{"ticker":"X","date":"2015-01-07","pret":-0.0175,"close":24.64}
{"ticker":"X","date":"2015-01-08","pret":-0.0012,"close":25.18}
{"ticker":"X","date":"2015-01-09","pret":0.00561,"close":24.57}
{"ticker":"X","date":"2015-01-12","pret":-0.03826,"close":23.38}
{"ticker":"X","date":"2015-01-13","pret":-0.02096,"close":22.9}
{"ticker":"X","date":"2015-01-14","pret":-0.05442,"close":22.41}
{"ticker":"X","date":"2015-01-15","pret":0.02387,"close":21.61}
{"ticker":"X","date":"2015-01-16","pret":-0.05155,"close":22.01}
{"ticker":"X","date":"2015-01-20","pret":0.01868,"close":21.58}
{"ticker":"X","date":"2015-01-21","pret":-0.02793,"close":22.06}
{"ticker":"X","date":"2015-01-22","pret":0.03467,"close":22.71}
{"ticker":"X","date":"2015-01-23","pret":-0.01354,"close":20.58}
{"ticker":"X","date":"2015-01-26","pret":-0.06964,"close":21.33}
{"ticker":"X","date":"2015-01-27","pret":0.02455,"close":21.27}
{"ticker":"X","date":"2015-01-28","pret":0.10465,"close":23.58}
{"ticker":"X","date":"2015-01-29","pret":0.01403,"close":23.07}
{"ticker":"X","date":"2015-01-30","pret":-0.04447,"close":24.44}
{"ticker":"X","date":"2015-02-02","pret":0.07851,"close":24.19}
{"ticker":"X","date":"2015-02-03","pret":0.00407,"close":25.7}
{"ticker":"X","date":"2015-02-04","pret":0.01972,"close":24.23}
{"ticker":"X","date":"2015-02-05","pret":-0.04608,"close":23.43}
{"ticker":"X","date":"2015-02-06","pret":-0.01938,"close":23.19}
{"ticker":"X","date":"2015-02-09","pret":-0.00683,"close":24.55}
{"ticker":"X","date":"2015-02-10","pret":0.04891,"close":24.43}
{"ticker":"X","date":"2015-02-11","pret":-0.00943,"close":24.42}
{"ticker":"X","date":"2015-02-12","pret":0.02441,"close":25.24}
{"ticker":"X","date":"2015-02-13","pret":0.02853,"close":26.36}
{"ticker":"X","date":"2015-02-17","pret":0.02622,"close":26.11}
{"ticker":"X","date":"2015-02-18","pret":-0.01456,"close":25.45}
{"ticker":"X","date":"2015-02-19","pret":-0.05028,"close":24.55}
{"ticker":"X","date":"2015-02-20","pret":-0.00325,"close":24.62}
{"ticker":"X","date":"2015-02-23","pret":-0.00367,"close":24.28}
{"ticker":"X","date":"2015-02-24","pret":0,"close":25.13}
{"ticker":"X","date":"2015-02-25","pret":0.0306,"close":24.91}
{"ticker":"X","date":"2015-02-26","pret":-0.00956,"close":24.23}
{"ticker":"X","date":"2015-02-27","pret":-0.0276,"close":23.95}
{"ticker":"X","date":"2015-03-02","pret":-0.01576,"close":23.82}
{"ticker":"X","date":"2015-03-03","pret":-0.02841,"close":22.67}
{"ticker":"X","date":"2015-03-04","pret":-0.0368,"close":23.24}
{"ticker":"X","date":"2015-03-05","pret":0.03335,"close":24.01}
{"ticker":"X","date":"2015-03-06","pret":0.02599,"close":23.03}
{"ticker":"X","date":"2015-03-09","pret":-0.02599,"close":22.57}
{"ticker":"X","date":"2015-03-10","pret":-0.04773,"close":22.05}
{"ticker":"X","date":"2015-03-11","pret":-0.00454,"close":22.59}
{"ticker":"X","date":"2015-03-12","pret":0.04578,"close":22.63}
{"ticker":"X","date":"2015-03-13","pret":-0.04033,"close":21.8}
{"ticker":"X","date":"2015-03-16","pret":-0.01458,"close":21.96}
{"ticker":"X","date":"2015-03-17","pret":0.00686,"close":22.22}
{"ticker":"X","date":"2015-03-18","pret":0.00455,"close":23.83}
{"ticker":"X","date":"2015-03-19","pret":0.05859,"close":22.13}
{"ticker":"X","date":"2015-03-20","pret":-0.05046,"close":23.18}
{"ticker":"X","date":"2015-03-23","pret":0.04143,"close":24.19}
{"ticker":"X","date":"2015-03-24","pret":0.03521,"close":24.69}
{"ticker":"X","date":"2015-03-25","pret":0.04563,"close":24.81}
{"ticker":"X","date":"2015-03-26","pret":-0.01404,"close":24.84}
{"ticker":"X","date":"2015-03-27","pret":-0.01793,"close":24.78}
{"ticker":"X","date":"2015-03-30","pret":0.02598,"close":25.44}
{"ticker":"X","date":"2015-03-31","pret":-0.00683,"close":24.4}
{"ticker":"X","date":"2015-04-01","pret":-0.02202,"close":23.85}
{"ticker":"X","date":"2015-04-02","pret":-0.02421,"close":24.66}
{"ticker":"X","date":"2015-04-06","pret":0.03854,"close":24.5}
{"ticker":"X","date":"2015-04-07","pret":0.00244,"close":24.65}
{"ticker":"X","date":"2015-04-08","pret":0.01289,"close":24.22}
{"ticker":"X","date":"2015-04-09","pret":-0.03172,"close":25.12}
{"ticker":"X","date":"2015-04-10","pret":0.02892,"close":24.72}
{"ticker":"X","date":"2015-04-13","pret":-0.00928,"close":24.86}
{"ticker":"X","date":"2015-04-14","pret":0.02125,"close":25.9}
{"ticker":"X","date":"2015-04-15","pret":0.03393,"close":27.33}
{"ticker":"X","date":"2015-04-16","pret":0.04864,"close":26.15}
{"ticker":"X","date":"2015-04-17","pret":-0.06099,"close":25.42}
{"ticker":"X","date":"2015-04-20","pret":-0.01054,"close":25.55}
{"ticker":"X","date":"2015-04-21","pret":-0.00354,"close":25.85}
{"ticker":"X","date":"2015-04-22","pret":0.0245,"close":25.78}
{"ticker":"X","date":"2015-04-23","pret":-0.00308,"close":26.95}
{"ticker":"X","date":"2015-04-24","pret":0.04962,"close":26.78}
{"ticker":"X","date":"2015-04-27","pret":-0.0118,"close":26.26}
{"ticker":"X","date":"2015-04-28","pret":-0.0229,"close":26.78}
{"ticker":"X","date":"2015-04-29","pret":-0.06307,"close":23.67}
{"ticker":"X","date":"2015-04-30","pret":-0.05059,"close":24.02}
{"ticker":"X","date":"2015-05-01","pret":0.03305,"close":23.26}
{"ticker":"X","date":"2015-05-04","pret":-0.03475,"close":23.74}
{"ticker":"X","date":"2015-05-05","pret":0.0215,"close":24.01}
{"ticker":"X","date":"2015-05-06","pret":0.00872,"close":24.07}
{"ticker":"X","date":"2015-05-07","pret":-0.00955,"close":23.81}
{"ticker":"X","date":"2015-05-08","pret":0.00541,"close":24.32}
{"ticker":"X","date":"2015-05-11","pret":0.01565,"close":25.58}
{"ticker":"X","date":"2015-05-12","pret":0.0471,"close":25.8}
{"ticker":"X","date":"2015-05-13","pret":0.00815,"close":26.33}
{"ticker":"X","date":"2015-05-14","pret":0.0357,"close":26.04}
{"ticker":"X","date":"2015-05-15","pret":-0.02838,"close":26.07}
{"ticker":"X","date":"2015-05-18","pret":-0.01081,"close":25.48}
{"ticker":"X","date":"2015-05-19","pret":-0.02157,"close":24.31}
{"ticker":"X","date":"2015-05-20","pret":-0.02286,"close":24.44}
{"ticker":"X","date":"2015-05-21","pret":-0.0106,"close":23.91}
{"ticker":"X","date":"2015-05-22","pret":-0.02449,"close":25.03}
{"ticker":"X","date":"2015-05-26","pret":0.04076,"close":24.42}
{"ticker":"X","date":"2015-05-27","pret":-0.01791,"close":24.64}
{"ticker":"X","date":"2015-05-28","pret":0,"close":24.42}
{"ticker":"X","date":"2015-05-29","pret":0.00328,"close":24.4}
{"ticker":"X","date":"2015-06-01","pret":-0.00246,"close":23.89}
{"ticker":"X","date":"2015-06-02","pret":-0.01363,"close":25.78}
{"ticker":"X","date":"2015-06-03","pret":0.06755,"close":25.64}
{"ticker":"X","date":"2015-06-04","pret":-0.00977,"close":25.55}
{"ticker":"X","date":"2015-06-05","pret":-0.00315,"close":24.9}
{"ticker":"X","date":"2015-06-08","pret":-0.01909,"close":24.61}
{"ticker":"X","date":"2015-06-09","pret":-0.00928,"close":24.68}
{"ticker":"X","date":"2015-06-10","pret":0.01926,"close":24.37}
{"ticker":"X","date":"2015-06-11","pret":-0.03396,"close":24.26}
{"ticker":"X","date":"2015-06-12","pret":-0.00536,"close":24.56}
{"ticker":"X","date":"2015-06-15","pret":0.00454,"close":23.31}
{"ticker":"X","date":"2015-06-16","pret":-0.04632,"close":23.4}
{"ticker":"X","date":"2015-06-17","pret":0.01029,"close":23.52}
{"ticker":"X","date":"2015-06-18","pret":-0.00214,"close":23.39}
{"ticker":"X","date":"2015-06-19","pret":-0.00514,"close":23.14}
{"ticker":"X","date":"2015-06-22","pret":-0.00301,"close":22.62}
{"ticker":"X","date":"2015-06-23","pret":-0.02753,"close":22.91}
{"ticker":"X","date":"2015-06-24","pret":0.0167,"close":22.41}
{"ticker":"X","date":"2015-06-25","pret":-0.02336,"close":22.04}
{"ticker":"X","date":"2015-06-26","pret":-0.01664,"close":21.6}
{"ticker":"X","date":"2015-06-29","pret":-0.0332,"close":20.9}
{"ticker":"X","date":"2015-06-30","pret":-0.01321,"close":20.62}
{"ticker":"X","date":"2015-07-01","pret":-0.01339,"close":20.51}
{"ticker":"X","date":"2015-07-02","pret":-0.01065,"close":19.78}
{"ticker":"X","date":"2015-07-06","pret":-0.05759,"close":19.67}
{"ticker":"X","date":"2015-07-07","pret":-0.00517,"close":19.99}
{"ticker":"X","date":"2015-07-08","pret":0.01848,"close":19.16}
{"ticker":"X","date":"2015-07-09","pret":-0.00153,"close":18.93}
{"ticker":"X","date":"2015-07-10","pret":-0.01695,"close":18.93}
{"ticker":"X","date":"2015-07-13","pret":-0.00885,"close":19.89}
{"ticker":"X","date":"2015-07-14","pret":0.0324,"close":19.92}
{"ticker":"X","date":"2015-07-15","pret":0.00555,"close":18.52}
{"ticker":"X","date":"2015-07-16","pret":-0.06337,"close":18.01}
{"ticker":"X","date":"2015-07-17","pret":-0.03547,"close":17.8}
{"ticker":"X","date":"2015-07-20","pret":-0.01342,"close":17.72}
{"ticker":"X","date":"2015-07-21","pret":-0.00338,"close":17.7}
{"ticker":"X","date":"2015-07-22","pret":-0.01365,"close":17.19}
{"ticker":"X","date":"2015-07-23","pret":-0.0121,"close":16.97}
{"ticker":"X","date":"2015-07-24","pret":-0.0205,"close":16.25}
{"ticker":"X","date":"2015-07-27","pret":-0.05535,"close":16.8}
{"ticker":"X","date":"2015-07-28","pret":0.07004,"close":17.73}
{"ticker":"X","date":"2015-07-29","pret":0.06436,"close":20.04}
{"ticker":"X","date":"2015-07-30","pret":0.10229,"close":20.09}
{"ticker":"X","date":"2015-07-31","pret":-0.00198,"close":19.47}
{"ticker":"X","date":"2015-08-03","pret":-0.04812,"close":19.79}
{"ticker":"X","date":"2015-08-04","pret":0.03918,"close":19.6}
{"ticker":"X","date":"2015-08-05","pret":0.00647,"close":19.87}
{"ticker":"X","date":"2015-08-06","pret":-0.02663,"close":20.65}
{"ticker":"X","date":"2015-08-07","pret":0.04772,"close":20.53}
{"ticker":"X","date":"2015-08-10","pret":0.00194,"close":21.39}
{"ticker":"X","date":"2015-08-11","pret":-0.01908,"close":19.48}
{"ticker":"X","date":"2015-08-12","pret":-0.05481,"close":19.14}
{"ticker":"X","date":"2015-08-13","pret":-0.02055,"close":19.11}
{"ticker":"X","date":"2015-08-14","pret":0.01532,"close":19.27}
{"ticker":"X","date":"2015-08-17","pret":0.00366,"close":19}
{"ticker":"X","date":"2015-08-18","pret":-0.02647,"close":18.46}
{"ticker":"X","date":"2015-08-19","pret":-0.02389,"close":17.03}
{"ticker":"X","date":"2015-08-20","pret":-0.06469,"close":16.91}
{"ticker":"X","date":"2015-08-21","pret":-0.04557,"close":15.91}
{"ticker":"X","date":"2015-08-24","pret":-0.09654,"close":15.24}
{"ticker":"X","date":"2015-08-25","pret":0.08108,"close":14.33}
{"ticker":"X","date":"2015-08-26","pret":-0.09537,"close":14.6}
{"ticker":"X","date":"2015-08-27","pret":0.03038,"close":16.89}
{"ticker":"X","date":"2015-08-28","pret":0.1041,"close":16.78}
{"ticker":"X","date":"2015-08-31","pret":-0.01024,"close":16.38}
{"ticker":"X","date":"2015-09-01","pret":-0.04266,"close":15.89}
{"ticker":"X","date":"2015-09-02","pret":0.04327,"close":16.33}
{"ticker":"X","date":"2015-09-03","pret":-0.00242,"close":15.93}
{"ticker":"X","date":"2015-09-04","pret":-0.05292,"close":15.06}
{"ticker":"X","date":"2015-09-08","pret":-0.01611,"close":14.95}
{"ticker":"X","date":"2015-09-09","pret":-0.0144,"close":14.69}
{"ticker":"X","date":"2015-09-10","pret":-0.03352,"close":14.46}
{"ticker":"X","date":"2015-09-11","pret":-0.01927,"close":14.1}
{"ticker":"X","date":"2015-09-14","pret":-0.03034,"close":13.59}
{"ticker":"X","date":"2015-09-15","pret":-0.02981,"close":13.54}
{"ticker":"X","date":"2015-09-16","pret":0.00442,"close":13.73}
{"ticker":"X","date":"2015-09-17","pret":0.00294,"close":13.79}
{"ticker":"X","date":"2015-09-18","pret":-0.00147,"close":13.22}
{"ticker":"X","date":"2015-09-21","pret":-0.02752,"close":12.9}
{"ticker":"X","date":"2015-09-22","pret":-0.05902,"close":11.82}
{"ticker":"X","date":"2015-09-23","pret":-0.04835,"close":11.23}
{"ticker":"X","date":"2015-09-24","pret":-0.07676,"close":11.48}
{"ticker":"X","date":"2015-09-25","pret":0.04866,"close":10.79}
{"ticker":"X","date":"2015-09-28","pret":-0.09981,"close":10.2}
{"ticker":"X","date":"2015-09-29","pret":-0.0183,"close":10.45}
{"ticker":"X","date":"2015-09-30","pret":0.02779,"close":10.42}
{"ticker":"X","date":"2015-10-01","pret":-0.02391,"close":9.91}
{"ticker":"X","date":"2015-10-02","pret":-0.04758,"close":10.55}
{"ticker":"X","date":"2015-10-05","pret":0.09392,"close":11.43}
{"ticker":"X","date":"2015-10-06","pret":0.06529,"close":11.8}
{"ticker":"X","date":"2015-10-07","pret":0.06291,"close":12.29}
{"ticker":"X","date":"2015-10-08","pret":-0.00734,"close":12.62}
{"ticker":"X","date":"2015-10-09","pret":0.05884,"close":12.38}
{"ticker":"X","date":"2015-10-12","pret":-0.03217,"close":11.69}
{"ticker":"X","date":"2015-10-13","pret":-0.08658,"close":11.87}
{"ticker":"X","date":"2015-10-14","pret":0.04838,"close":12.18}
{"ticker":"X","date":"2015-10-15","pret":0.00743,"close":12.53}
{"ticker":"X","date":"2015-10-16","pret":0.03554,"close":12.48}
{"ticker":"X","date":"2015-10-19","pret":-0.02328,"close":12.06}
{"ticker":"X","date":"2015-10-20","pret":-0.0255,"close":11.39}
{"ticker":"X","date":"2015-10-21","pret":-0.04343,"close":10.85}
{"ticker":"X","date":"2015-10-22","pret":-0.04449,"close":11.29}
{"ticker":"X","date":"2015-10-23","pret":0.07281,"close":11.73}
{"ticker":"X","date":"2015-10-26","pret":-0.02484,"close":10.63}
{"ticker":"X","date":"2015-10-27","pret":-0.08693,"close":10.71}
{"ticker":"X","date":"2015-10-28","pret":0.0066,"close":11.02}
{"ticker":"X","date":"2015-10-29","pret":0.02414,"close":11.25}
{"ticker":"X","date":"2015-10-30","pret":0.04222,"close":11.68}
{"ticker":"X","date":"2015-11-02","pret":0.02861,"close":12.82}
{"ticker":"X","date":"2015-11-03","pret":0.09686,"close":12.94}
{"ticker":"X","date":"2015-11-04","pret":-0.0816,"close":11.06}
{"ticker":"X","date":"2015-11-05","pret":-0.08609,"close":10.39}
{"ticker":"X","date":"2015-11-06","pret":-0.05565,"close":10.91}
{"ticker":"X","date":"2015-11-09","pret":0.05013,"close":10.51}
{"ticker":"X","date":"2015-11-10","pret":-0.03952,"close":10.81}
{"ticker":"X","date":"2015-11-11","pret":0.0487,"close":10.12}
{"ticker":"X","date":"2015-11-12","pret":-0.09586,"close":9.68}
{"ticker":"X","date":"2015-11-13","pret":-0.01623,"close":9.75}
{"ticker":"X","date":"2015-11-16","pret":-0.00307,"close":9.81}
{"ticker":"X","date":"2015-11-17","pret":0.00715,"close":9.45}
{"ticker":"X","date":"2015-11-18","pret":-0.0237,"close":9.7}
{"ticker":"X","date":"2015-11-19","pret":0.00416,"close":9.63}
{"ticker":"X","date":"2015-11-20","pret":0.00621,"close":8.7}
{"ticker":"X","date":"2015-11-23","pret":-0.11007,"close":8}
{"ticker":"X","date":"2015-11-24","pret":-0.12893,"close":8.1}
{"ticker":"X","date":"2015-11-25","pret":0.05978,"close":8.23}
{"ticker":"X","date":"2015-11-26"}
{"ticker":"X","date":"2015-11-27","pret":0.00983,"close":8.08}
{"ticker":"X","date":"2015-11-30","pret":-0.01106,"close":8.07}
{"ticker":"X","date":"2015-12-01","pret":-0.00372,"close":8.09}
{"ticker":"X","date":"2015-12-02","pret":-0.00747,"close":7.74}
{"ticker":"X","date":"2015-12-03","pret":-0.02532,"close":7.78}
{"ticker":"X","date":"2015-12-04","pret":-0.00257,"close":7.77}
{"ticker":"X","date":"2015-12-07","pret":-0.02341,"close":7.09}
{"ticker":"X","date":"2015-12-08","pret":-0.09953,"close":7.09}
{"ticker":"X","date":"2015-12-09","pret":0.04962,"close":7.88}
{"ticker":"X","date":"2015-12-10","pret":0.08609,"close":8.83}
{"ticker":"X","date":"2015-12-11","pret":0.07926,"close":8.25}
{"ticker":"X","date":"2015-12-14","pret":-0.04434,"close":7.85}
{"ticker":"X","date":"2015-12-15","pret":-0.01606,"close":8.48}
{"ticker":"X","date":"2015-12-16","pret":0.05453,"close":8.31}
{"ticker":"X","date":"2015-12-17"}
{"ticker":"X","date":"2015-12-18","pret":-0.11616,"close":8.01}
{"ticker":"X","date":"2015-12-21","pret":0.06661,"close":8.42}
{"ticker":"X","date":"2015-12-22","pret":0.03769,"close":9.1}
{"ticker":"X","date":"2015-12-23","pret":0.12544,"close":8.66}
{"ticker":"X","date":"2015-12-24","pret":-0.07996,"close":8.63}
{"ticker":"X","date":"2015-12-28","pret":-0.03127,"close":8.3}
{"ticker":"X","date":"2015-12-29","pret":-0.01064,"close":8.2}
{"ticker":"X","date":"2015-12-30","pret":-0.03632,"close":8.14}
{"ticker":"X","date":"2015-12-31","pret":-0.00247,"close":7.98}
{"ticker":"X","date":"2016-01-04","pret":-0.03012,"close":8.14}
{"ticker":"X","date":"2016-01-05","pret":0.04606,"close":8.22}
{"ticker":"XBIT","date":"2015-01-02"}
{"ticker":"XBIT","date":"2015-01-05"}
{"ticker":"XBIT","date":"2015-01-06"}
{"ticker":"XBIT","date":"2015-01-07"}
{"ticker":"XBIT","date":"2015-01-08"}
{"ticker":"XBIT","date":"2015-01-09"}
{"ticker":"XBIT","date":"2015-01-12"}
{"ticker":"XBIT","date":"2015-01-13"}
{"ticker":"XBIT","date":"2015-01-14"}
{"ticker":"XBIT","date":"2015-01-15"}
{"ticker":"XBIT","date":"2015-01-16"}
{"ticker":"XBIT","date":"2015-01-20"}
{"ticker":"XBIT","date":"2015-01-21"}
{"ticker":"XBIT","date":"2015-01-22"}
{"ticker":"XBIT","date":"2015-01-23"}
{"ticker":"XBIT","date":"2015-01-26"}
{"ticker":"XBIT","date":"2015-01-27"}
{"ticker":"XBIT","date":"2015-01-28"}
{"ticker":"XBIT","date":"2015-01-29"}
{"ticker":"XBIT","date":"2015-01-30"}
{"ticker":"XBIT","date":"2015-02-02"}
{"ticker":"XBIT","date":"2015-02-03"}
{"ticker":"XBIT","date":"2015-02-04"}
{"ticker":"XBIT","date":"2015-02-05"}
{"ticker":"XBIT","date":"2015-02-06"}
{"ticker":"XBIT","date":"2015-02-09"}
{"ticker":"XBIT","date":"2015-02-10"}
{"ticker":"XBIT","date":"2015-02-11"}
{"ticker":"XBIT","date":"2015-02-12"}
{"ticker":"XBIT","date":"2015-02-13"}
{"ticker":"XBIT","date":"2015-02-17"}
{"ticker":"XBIT","date":"2015-02-18"}
{"ticker":"XBIT","date":"2015-02-19"}
{"ticker":"XBIT","date":"2015-02-20"}
{"ticker":"XBIT","date":"2015-02-23"}
{"ticker":"XBIT","date":"2015-02-24"}
{"ticker":"XBIT","date":"2015-02-25"}
{"ticker":"XBIT","date":"2015-02-26"}
{"ticker":"XBIT","date":"2015-02-27"}
{"ticker":"XBIT","date":"2015-03-02"}
{"ticker":"XBIT","date":"2015-03-03"}
{"ticker":"XBIT","date":"2015-03-04"}
{"ticker":"XBIT","date":"2015-03-05"}
{"ticker":"XBIT","date":"2015-03-06"}
{"ticker":"XBIT","date":"2015-03-09"}
{"ticker":"XBIT","date":"2015-03-10"}
{"ticker":"XBIT","date":"2015-03-11"}
{"ticker":"XBIT","date":"2015-03-12"}
{"ticker":"XBIT","date":"2015-03-13"}
{"ticker":"XBIT","date":"2015-03-16"}
{"ticker":"XBIT","date":"2015-03-17"}
{"ticker":"XBIT","date":"2015-03-18"}
{"ticker":"XBIT","date":"2015-03-19"}
{"ticker":"XBIT","date":"2015-03-20"}
{"ticker":"XBIT","date":"2015-03-23"}
{"ticker":"XBIT","date":"2015-03-24"}
{"ticker":"XBIT","date":"2015-03-25"}
{"ticker":"XBIT","date":"2015-03-26"}
{"ticker":"XBIT","date":"2015-03-27"}
{"ticker":"XBIT","date":"2015-03-30"}
{"ticker":"XBIT","date":"2015-03-31"}
{"ticker":"XBIT","date":"2015-04-01"}
{"ticker":"XBIT","date":"2015-04-02"}
{"ticker":"XBIT","date":"2015-04-06"}
{"ticker":"XBIT","date":"2015-04-07"}
{"ticker":"XBIT","date":"2015-04-08"}
{"ticker":"XBIT","date":"2015-04-09"}
{"ticker":"XBIT","date":"2015-04-10"}
{"ticker":"XBIT","date":"2015-04-13"}
{"ticker":"XBIT","date":"2015-04-14"}
{"ticker":"XBIT","date":"2015-04-15"}
{"ticker":"XBIT","date":"2015-04-16","pret":0.02406,"close":22.71}
{"ticker":"XBIT","date":"2015-04-17","pret":-0.02406,"close":26.18}
{"ticker":"XBIT","date":"2015-04-20","pret":0.18123,"close":31.5}
{"ticker":"XBIT","date":"2015-04-21","pret":0.16328,"close":27.37}
{"ticker":"XBIT","date":"2015-04-22","pret":-0.11271,"close":27.55}
{"ticker":"XBIT","date":"2015-04-23","pret":-0.05311,"close":27.44}
{"ticker":"XBIT","date":"2015-04-24","pret":0,"close":22.94}
{"ticker":"XBIT","date":"2015-04-27","pret":-0.16273,"close":19.95}
{"ticker":"XBIT","date":"2015-04-28","pret":-0.15822,"close":19.89}
{"ticker":"XBIT","date":"2015-04-29","pret":0.005,"close":19.94}
{"ticker":"XBIT","date":"2015-04-30","pret":-0.0025,"close":18.25}
{"ticker":"XBIT","date":"2015-05-01","pret":-0.06667,"close":17.64}
{"ticker":"XBIT","date":"2015-05-04","pret":-0.0398,"close":18.66}
{"ticker":"XBIT","date":"2015-05-05","pret":0.0599,"close":18.2}
{"ticker":"XBIT","date":"2015-05-06","pret":-0.05325,"close":17.63}
{"ticker":"XBIT","date":"2015-05-07","pret":-0.00554,"close":18.23}
{"ticker":"XBIT","date":"2015-05-08","pret":0.0509,"close":19.1}
{"ticker":"XBIT","date":"2015-05-11","pret":0.02914,"close":20.14}
{"ticker":"XBIT","date":"2015-05-12","pret":0.05001,"close":20.2}
{"ticker":"XBIT","date":"2015-05-13","pret":0.04437,"close":20.75}
{"ticker":"XBIT","date":"2015-05-14","pret":-0.03756,"close":19.74}
{"ticker":"XBIT","date":"2015-05-15","pret":-0.04966,"close":19.93}
{"ticker":"XBIT","date":"2015-05-18","pret":0.02315,"close":19.75}
{"ticker":"XBIT","date":"2015-05-19","pret":0.00694,"close":18.42}
{"ticker":"XBIT","date":"2015-05-20","pret":-0.08504,"close":18.84}
{"ticker":"XBIT","date":"2015-05-21","pret":0.01389,"close":19.05}
{"ticker":"XBIT","date":"2015-05-22","pret":0.02876,"close":20.59}
{"ticker":"XBIT","date":"2015-05-26","pret":0.07448,"close":20.22}
{"ticker":"XBIT","date":"2015-05-27","pret":0.06124,"close":20.01}
{"ticker":"XBIT","date":"2015-05-28","pret":-0.07425,"close":19.92}
{"ticker":"XBIT","date":"2015-05-29","pret":-0.03905,"close":19.12}
{"ticker":"XBIT","date":"2015-06-01","pret":-0.02811,"close":18.59}
{"ticker":"XBIT","date":"2015-06-02","pret":-0.02042,"close":19.19}
{"ticker":"XBIT","date":"2015-06-03","pret":0.03125,"close":20.6}
{"ticker":"XBIT","date":"2015-06-04","pret":0.04512,"close":19.31}
{"ticker":"XBIT","date":"2015-06-05","pret":-0.03036,"close":20.2}
{"ticker":"XBIT","date":"2015-06-08","pret":0.02051,"close":20.93}
{"ticker":"XBIT","date":"2015-06-09","pret":0.02686,"close":21.69}
{"ticker":"XBIT","date":"2015-06-10","pret":0.05394,"close":22.01}
{"ticker":"XBIT","date":"2015-06-11","pret":0.01135,"close":22}
{"ticker":"XBIT","date":"2015-06-12","pret":-0.0009,"close":22.15}
{"ticker":"XBIT","date":"2015-06-15","pret":0.01658,"close":21.99}
{"ticker":"XBIT","date":"2015-06-16","pret":-0.00893,"close":20.68}
{"ticker":"XBIT","date":"2015-06-17","pret":-0.05816,"close":21.19}
{"ticker":"XBIT","date":"2015-06-18","pret":0.01087,"close":20.63}
{"ticker":"XBIT","date":"2015-06-19","pret":-0.02379,"close":20.16}
{"ticker":"XBIT","date":"2015-06-22","pret":-0.0303,"close":20.49}
{"ticker":"XBIT","date":"2015-06-23","pret":0.02354,"close":20.11}
{"ticker":"XBIT","date":"2015-06-24","pret":-0.03051,"close":19.99}
{"ticker":"XBIT","date":"2015-06-25","pret":-0.00551,"close":19.68}
{"ticker":"XBIT","date":"2015-06-26","pret":-0.00352,"close":18.97}
{"ticker":"XBIT","date":"2015-06-29","pret":-0.056,"close":18.26}
{"ticker":"XBIT","date":"2015-06-30","pret":-0.04082,"close":18.08}
{"ticker":"XBIT","date":"2015-07-01","pret":0.02035,"close":18.02}
{"ticker":"XBIT","date":"2015-07-02","pret":-0.02257,"close":17.72}
{"ticker":"XBIT","date":"2015-07-06","pret":0.00776,"close":18.39}
{"ticker":"XBIT","date":"2015-07-07","pret":0.0406,"close":18.64}
{"ticker":"XBIT","date":"2015-07-08","pret":-0.00959,"close":16.7}
{"ticker":"XBIT","date":"2015-07-09","pret":-0.08201,"close":17.09}
{"ticker":"XBIT","date":"2015-07-10","pret":0.01729,"close":16.88}
{"ticker":"XBIT","date":"2015-07-13","pret":-0.02899,"close":16.25}
{"ticker":"XBIT","date":"2015-07-14","pret":-0.05006,"close":15.27}
{"ticker":"XBIT","date":"2015-07-15","pret":-0.04232,"close":15.47}
{"ticker":"XBIT","date":"2015-07-16","pret":0.0198,"close":17.05}
{"ticker":"XBIT","date":"2015-07-17","pret":0.07844,"close":19.03}
{"ticker":"XBIT","date":"2015-07-20","pret":0.13849,"close":19.6}
{"ticker":"XBIT","date":"2015-07-21","pret":0.01916,"close":20.5}
{"ticker":"XBIT","date":"2015-07-22","pret":0.0363,"close":20.71}
{"ticker":"XBIT","date":"2015-07-23","pret":0.00911,"close":19.63}
{"ticker":"XBIT","date":"2015-07-24","pret":-0.0605,"close":18.89}
{"ticker":"XBIT","date":"2015-07-27","pret":-0.04831,"close":19.02}
{"ticker":"XBIT","date":"2015-07-28","pret":0.06241,"close":19.8}
{"ticker":"XBIT","date":"2015-07-29","pret":-0.01511,"close":19.05}
{"ticker":"XBIT","date":"2015-07-30","pret":-0.03513,"close":18.51}
{"ticker":"XBIT","date":"2015-07-31","pret":-0.02233,"close":18.65}
{"ticker":"XBIT","date":"2015-08-03","pret":-0.00269,"close":17.48}
{"ticker":"XBIT","date":"2015-08-04","pret":-0.05884,"close":15.82}
{"ticker":"XBIT","date":"2015-08-05","pret":-0.10035,"close":15.83}
{"ticker":"XBIT","date":"2015-08-06","pret":0.00126,"close":14.59}
{"ticker":"XBIT","date":"2015-08-07","pret":-0.06387,"close":13.87}
{"ticker":"XBIT","date":"2015-08-10","pret":-0.05962,"close":14.95}
{"ticker":"XBIT","date":"2015-08-11","pret":0.08552,"close":15.75}
{"ticker":"XBIT","date":"2015-08-12","pret":0.03226,"close":15.76}
{"ticker":"XBIT","date":"2015-08-13","pret":0.01575,"close":16.65}
{"ticker":"XBIT","date":"2015-08-14","pret":0.0476,"close":16.85}
{"ticker":"XBIT","date":"2015-08-17","pret":0.00535,"close":16.49}
{"ticker":"XBIT","date":"2015-08-18","pret":0.01061,"close":16.93}
{"ticker":"XBIT","date":"2015-08-19","pret":-0.00117,"close":17.34}
{"ticker":"XBIT","date":"2015-08-20","pret":0.0554,"close":17.01}
{"ticker":"XBIT","date":"2015-08-21","pret":-0.05716,"close":18.42}
{"ticker":"XBIT","date":"2015-08-24","pret":0.02613,"close":18.21}
{"ticker":"XBIT","date":"2015-08-25","pret":0.06651,"close":16.8}
{"ticker":"XBIT","date":"2015-08-26","pret":-0.0763,"close":17.22}
{"ticker":"XBIT","date":"2015-08-27","pret":0.00116,"close":17.82}
{"ticker":"XBIT","date":"2015-08-28","pret":0.0313,"close":18.45}
{"ticker":"XBIT","date":"2015-08-31","pret":0.03306,"close":19.18}
{"ticker":"XBIT","date":"2015-09-01","pret":0.02304,"close":17.66}
{"ticker":"XBIT","date":"2015-09-02","pret":-0.0494,"close":18.32}
{"ticker":"XBIT","date":"2015-09-03","pret":0.00831,"close":17.56}
{"ticker":"XBIT","date":"2015-09-04","pret":-0.0167,"close":18}
{"ticker":"XBIT","date":"2015-09-08","pret":0.02713,"close":17.96}
{"ticker":"XBIT","date":"2015-09-09","pret":-0.01708,"close":17.86}
{"ticker":"XBIT","date":"2015-09-10","pret":-0.01624,"close":17.71}
{"ticker":"XBIT","date":"2015-09-11","pret":-0.01079,"close":18.75}
{"ticker":"XBIT","date":"2015-09-14","pret":0.0625,"close":18.65}
{"ticker":"XBIT","date":"2015-09-15","pret":-0.00754,"close":18.27}
{"ticker":"XBIT","date":"2015-09-16","pret":-0.0224,"close":18.01}
{"ticker":"XBIT","date":"2015-09-17","pret":-0.01,"close":18.15}
{"ticker":"XBIT","date":"2015-09-18","pret":-0.00335,"close":17.36}
{"ticker":"XBIT","date":"2015-09-21","pret":-0.01751,"close":17.12}
{"ticker":"XBIT","date":"2015-09-22","pret":-0.03184,"close":16.87}
{"ticker":"XBIT","date":"2015-09-23","pret":0,"close":17.13}
{"ticker":"XBIT","date":"2015-09-24","pret":0.01111,"close":17.28}
{"ticker":"XBIT","date":"2015-09-25","pret":0.00984,"close":16.91}
{"ticker":"XBIT","date":"2015-09-28","pret":-0.02626,"close":17.25}
{"ticker":"XBIT","date":"2015-09-29","pret":0.0343,"close":16.04}
{"ticker":"XBIT","date":"2015-09-30","pret":-0.07719,"close":14.94}
{"ticker":"XBIT","date":"2015-10-01","pret":0.01227,"close":14.63}
{"ticker":"XBIT","date":"2015-10-02","pret":-0.07401,"close":15.42}
{"ticker":"XBIT","date":"2015-10-05","pret":0.05865,"close":15.67}
{"ticker":"XBIT","date":"2015-10-06","pret":-0.04044,"close":15.62}
{"ticker":"XBIT","date":"2015-10-07","pret":0.00707,"close":15.77}
{"ticker":"XBIT","date":"2015-10-08","pret":0.03831,"close":15.2}
{"ticker":"XBIT","date":"2015-10-09","pret":-0.06886,"close":15.63}
{"ticker":"XBIT","date":"2015-10-12","pret":0.02734,"close":14.82}
{"ticker":"XBIT","date":"2015-10-13","pret":-0.03596,"close":14.4}
{"ticker":"XBIT","date":"2015-10-14","pret":-0.07965,"close":14.15}
{"ticker":"XBIT","date":"2015-10-15","pret":0.02562,"close":15.7}
{"ticker":"XBIT","date":"2015-10-16","pret":0.11724,"close":15.59}
{"ticker":"XBIT","date":"2015-10-19","pret":-0.03369,"close":14.07}
{"ticker":"XBIT","date":"2015-10-20","pret":-0.12883,"close":14.03}
{"ticker":"XBIT","date":"2015-10-21","pret":0.04739,"close":13.91}
{"ticker":"XBIT","date":"2015-10-22","pret":-0.0184,"close":14.15}
{"ticker":"XBIT","date":"2015-10-23","pret":0.06899,"close":14.46}
{"ticker":"XBIT","date":"2015-10-26","pret":-0.0339,"close":14.48}
{"ticker":"XBIT","date":"2015-10-27","pret":-0.01389,"close":14.09}
{"ticker":"XBIT","date":"2015-10-28","pret":-0.00631,"close":14.99}
{"ticker":"XBIT","date":"2015-10-29","pret":0.0541,"close":14.41}
{"ticker":"XBIT","date":"2015-10-30","pret":-0.02634,"close":14.18}
{"ticker":"XBIT","date":"2015-11-02","pret":0.02634,"close":14.07}
{"ticker":"XBIT","date":"2015-11-03","pret":-0.05481,"close":14.2}
{"ticker":"XBIT","date":"2015-11-04","pret":0.0112,"close":14.24}
{"ticker":"XBIT","date":"2015-11-05","pret":-0.00769,"close":14.16}
{"ticker":"XBIT","date":"2015-11-06","pret":0,"close":14.24}
{"ticker":"XBIT","date":"2015-11-09","pret":0.01186,"close":14.19}
{"ticker":"XBIT","date":"2015-11-10","pret":-0.02599,"close":14.2}
{"ticker":"XBIT","date":"2015-11-11","pret":0.02043,"close":14.13}
{"ticker":"XBIT","date":"2015-11-12","pret":-0.00279,"close":14.01}
{"ticker":"XBIT","date":"2015-11-13","pret":-0.00631,"close":14.1}
{"ticker":"XBIT","date":"2015-11-16","pret":-0.0199,"close":13.03}
{"ticker":"XBIT","date":"2015-11-17","pret":-0.04478,"close":13.58}
{"ticker":"XBIT","date":"2015-11-18","pret":0.02301,"close":13.41}
{"ticker":"XBIT","date":"2015-11-19","pret":-0.01627,"close":13.46}
{"ticker":"XBIT","date":"2015-11-20","pret":0.01701,"close":13.54}
{"ticker":"XBIT","date":"2015-11-23","pret":-0.00662,"close":13.25}
{"ticker":"XBIT","date":"2015-11-24","pret":-0.49496,"close":8.75}
{"ticker":"XBIT","date":"2015-11-25","pret":0.07463,"close":8.59}
{"ticker":"XBIT","date":"2015-11-26"}
{"ticker":"XBIT","date":"2015-11-27","pret":-0.03895,"close":7.9}
{"ticker":"XBIT","date":"2015-11-30","pret":-0.08024,"close":7.47}
{"ticker":"XBIT","date":"2015-12-01","pret":-0.05196,"close":7.89}
{"ticker":"XBIT","date":"2015-12-02","pret":0.06454,"close":8.47}
{"ticker":"XBIT","date":"2015-12-03","pret":0.14302,"close":8.8}
{"ticker":"XBIT","date":"2015-12-04","pret":-0.02523,"close":8.61}
{"ticker":"XBIT","date":"2015-12-07","pret":0.13976,"close":13.03}
{"ticker":"XBIT","date":"2015-12-08","pret":0.23104,"close":12.51}
{"ticker":"XBIT","date":"2015-12-09","pret":-0.0568,"close":12.19}
{"ticker":"XBIT","date":"2015-12-10","pret":-0.02465,"close":11.87}
{"ticker":"XBIT","date":"2015-12-11","pret":-0.04075,"close":10.8}
{"ticker":"XBIT","date":"2015-12-14","pret":-0.07558,"close":11.24}
{"ticker":"XBIT","date":"2015-12-15","pret":0.0385,"close":11.54}
{"ticker":"XBIT","date":"2015-12-16","pret":0.0275,"close":11.98}
{"ticker":"XBIT","date":"2015-12-17"}
{"ticker":"XBIT","date":"2015-12-18","pret":-0.032,"close":10.36}
{"ticker":"XBIT","date":"2015-12-21","pret":-0.04906,"close":10.66}
{"ticker":"XBIT","date":"2015-12-22","pret":0,"close":11.95}
{"ticker":"XBIT","date":"2015-12-23","pret":0.12973,"close":10.56}
{"ticker":"XBIT","date":"2015-12-24","pret":-0.13735,"close":10.62}
{"ticker":"XBIT","date":"2015-12-28","pret":0.02735,"close":10.75}
{"ticker":"XBIT","date":"2015-12-29","pret":0.02843,"close":10.8}
{"ticker":"XBIT","date":"2015-12-30","pret":-0.04532,"close":10.83}
{"ticker":"XBIT","date":"2015-12-31","pret":0.01035,"close":10.87}
{"ticker":"XBIT","date":"2016-01-04","pret":-0.00563,"close":10.44}
{"ticker":"XBIT","date":"2016-01-05","pret":-0.02962,"close":9.66}
{"ticker":"XCO","date":"2015-01-02","pret":0.02844,"close":2.09}
{"ticker":"XCO","date":"2015-01-05","pret":-0.0381,"close":2.01}
{"ticker":"XCO","date":"2015-01-06","pret":-0.03961,"close":1.9}
{"ticker":"XCO","date":"2015-01-07","pret":-0.02041,"close":1.71}
{"ticker":"XCO","date":"2015-01-08","pret":-0.1088,"close":1.9}
{"ticker":"XCO","date":"2015-01-09","pret":0.09844,"close":1.9}
{"ticker":"XCO","date":"2015-01-12","pret":-0.07011,"close":1.88}
{"ticker":"XCO","date":"2015-01-13","pret":0.0753,"close":1.82}
{"ticker":"XCO","date":"2015-01-14","pret":-0.05868,"close":1.97}
{"ticker":"XCO","date":"2015-01-15","pret":0.11411,"close":1.77}
{"ticker":"XCO","date":"2015-01-16","pret":-0.14197,"close":1.89}
{"ticker":"XCO","date":"2015-01-20","pret":0.02786,"close":1.74}
{"ticker":"XCO","date":"2015-01-21","pret":-0.01105,"close":1.94}
{"ticker":"XCO","date":"2015-01-22","pret":0.08004,"close":1.95}
{"ticker":"XCO","date":"2015-01-23","pret":-0.02598,"close":1.85}
{"ticker":"XCO","date":"2015-01-26","pret":-0.00528,"close":2.11}
{"ticker":"XCO","date":"2015-01-27","pret":0.09579,"close":2.15}
{"ticker":"XCO","date":"2015-01-28","pret":0.0331,"close":1.92}
{"ticker":"XCO","date":"2015-01-29","pret":-0.10795,"close":2.09}
{"ticker":"XCO","date":"2015-01-30","pret":0.04062,"close":1.99}
{"ticker":"XCO","date":"2015-02-02","pret":-0.01504,"close":2.2}
{"ticker":"XCO","date":"2015-02-03","pret":0.10536,"close":2.28}
{"ticker":"XCO","date":"2015-02-04","pret":0.01354,"close":2.28}
{"ticker":"XCO","date":"2015-02-05","pret":0.03957,"close":2.13}
{"ticker":"XCO","date":"2015-02-06","pret":-0.06224,"close":2.51}
{"ticker":"XCO","date":"2015-02-09","pret":0.14096,"close":2.47}
{"ticker":"XCO","date":"2015-02-10","pret":-0.0242,"close":2.34}
{"ticker":"XCO","date":"2015-02-11","pret":-0.06754,"close":2.31}
{"ticker":"XCO","date":"2015-02-12","pret":0.04274,"close":2.32}
{"ticker":"XCO","date":"2015-02-13","pret":-0.01688,"close":2.52}
{"ticker":"XCO","date":"2015-02-17","pret":0.06188,"close":2.48}
{"ticker":"XCO","date":"2015-02-18","pret":-0.03252,"close":2.25}
{"ticker":"XCO","date":"2015-02-19","pret":-0.09531,"close":2.24}
{"ticker":"XCO","date":"2015-02-20","pret":0.02247,"close":2.18}
{"ticker":"XCO","date":"2015-02-23","pret":-0.05951,"close":2.13}
{"ticker":"XCO","date":"2015-02-24","pret":0.02791,"close":2.16}
{"ticker":"XCO","date":"2015-02-25","pret":-0.04696,"close":2.25}
{"ticker":"XCO","date":"2015-02-26","pret":0.05609,"close":2.1}
{"ticker":"XCO","date":"2015-02-27","pret":-0.04652,"close":2.1}
{"ticker":"XCO","date":"2015-03-02","pret":0,"close":2.04}
{"ticker":"XCO","date":"2015-03-03","pret":-0.0241,"close":2.02}
{"ticker":"XCO","date":"2015-03-04","pret":-0.0197,"close":2.01}
{"ticker":"XCO","date":"2015-03-05","pret":0,"close":1.98}
{"ticker":"XCO","date":"2015-03-06","pret":-0.0201,"close":1.89}
{"ticker":"XCO","date":"2015-03-09","pret":-0.02571,"close":1.78}
{"ticker":"XCO","date":"2015-03-10","pret":-0.09271,"close":1.6}
{"ticker":"XCO","date":"2015-03-11","pret":-0.07719,"close":1.61}
{"ticker":"XCO","date":"2015-03-12","pret":0.00615,"close":1.44}
{"ticker":"XCO","date":"2015-03-13","pret":-0.11702,"close":1.54}
{"ticker":"XCO","date":"2015-03-16","pret":0.04715,"close":1.57}
{"ticker":"XCO","date":"2015-03-17","pret":-0.01324,"close":1.51}
{"ticker":"XCO","date":"2015-03-18","pret":-0.02703,"close":1.65}
{"ticker":"XCO","date":"2015-03-19","pret":0.07899,"close":1.5}
{"ticker":"XCO","date":"2015-03-20","pret":-0.05865,"close":1.63}
{"ticker":"XCO","date":"2015-03-23","pret":0.01333,"close":1.66}
{"ticker":"XCO","date":"2015-03-24","pret":0.05789,"close":1.78}
{"ticker":"XCO","date":"2015-03-25","pret":0.10661,"close":1.98}
{"ticker":"XCO","date":"2015-03-26","pret":0.13142,"close":1.96}
{"ticker":"XCO","date":"2015-03-27","pret":-0.04021,"close":1.76}
{"ticker":"XCO","date":"2015-03-30","pret":-0.08561,"close":1.73}
{"ticker":"XCO","date":"2015-03-31","pret":-0.04572,"close":1.83}
{"ticker":"XCO","date":"2015-04-01","pret":0.06782,"close":1.98}
{"ticker":"XCO","date":"2015-04-02","pret":0.07878,"close":1.94}
{"ticker":"XCO","date":"2015-04-06","pret":-0.00506,"close":2}
{"ticker":"XCO","date":"2015-04-07","pret":0.0101,"close":2}
{"ticker":"XCO","date":"2015-04-08","pret":0.00501,"close":1.85}
{"ticker":"XCO","date":"2015-04-09","pret":-0.05657,"close":2.01}
{"ticker":"XCO","date":"2015-04-10","pret":0.06652,"close":2}
{"ticker":"XCO","date":"2015-04-13","pret":0.00494,"close":2.03}
{"ticker":"XCO","date":"2015-04-14","pret":0.01951,"close":2.04}
{"ticker":"XCO","date":"2015-04-15","pret":0.00482,"close":2.23}
{"ticker":"XCO","date":"2015-04-16","pret":0.07856,"close":2.26}
{"ticker":"XCO","date":"2015-04-17","pret":-0.00893,"close":2.11}
{"ticker":"XCO","date":"2015-04-20","pret":-0.01354,"close":2.03}
{"ticker":"XCO","date":"2015-04-21","pret":-0.04652,"close":1.86}
{"ticker":"XCO","date":"2015-04-22","pret":-0.10008,"close":1.85}
{"ticker":"XCO","date":"2015-04-23","pret":-0.02128,"close":1.89}
{"ticker":"XCO","date":"2015-04-24","pret":-0.00539,"close":1.94}
{"ticker":"XCO","date":"2015-04-27","pret":0.07295,"close":1.87}
{"ticker":"XCO","date":"2015-04-28","pret":-0.05156,"close":1.89}
{"ticker":"XCO","date":"2015-04-29","pret":0.03125,"close":1.97}
{"ticker":"XCO","date":"2015-04-30","pret":0.0203,"close":2.06}
{"ticker":"XCO","date":"2015-05-01","pret":0.03941,"close":1.92}
{"ticker":"XCO","date":"2015-05-04","pret":-0.0344,"close":1.88}
{"ticker":"XCO","date":"2015-05-05","pret":-0.04604,"close":1.82}
{"ticker":"XCO","date":"2015-05-06","pret":-0.03734,"close":1.81}
{"ticker":"XCO","date":"2015-05-07","pret":-0.01644,"close":1.73}
{"ticker":"XCO","date":"2015-05-08","pret":-0.01671,"close":1.74}
{"ticker":"XCO","date":"2015-05-11","pret":0.03315,"close":1.75}
{"ticker":"XCO","date":"2015-05-12","pret":-0.02198,"close":1.79}
{"ticker":"XCO","date":"2015-05-13","pret":-0.00557,"close":1.77}
{"ticker":"XCO","date":"2015-05-14","pret":-0.01124,"close":1.69}
{"ticker":"XCO","date":"2015-05-15","pret":-0.04625,"close":1.69}
{"ticker":"XCO","date":"2015-05-18","pret":0.02916,"close":1.74}
{"ticker":"XCO","date":"2015-05-19","pret":-0.02916,"close":1.6}
{"ticker":"XCO","date":"2015-05-20","pret":-0.02395,"close":1.62}
{"ticker":"XCO","date":"2015-05-21","pret":-0.03704,"close":1.7}
{"ticker":"XCO","date":"2015-05-22","pret":0.03704,"close":1.62}
{"ticker":"XCO","date":"2015-05-26","pret":-0.03704,"close":1.57}
{"ticker":"XCO","date":"2015-05-27","pret":-0.01266,"close":1.56}
{"ticker":"XCO","date":"2015-05-28","pret":-0.01282,"close":1.59}
{"ticker":"XCO","date":"2015-05-29","pret":0.02548,"close":1.56}
{"ticker":"XCO","date":"2015-06-01","pret":-0.01905,"close":1.56}
{"ticker":"XCO","date":"2015-06-02","pret":-0.0129,"close":1.74}
{"ticker":"XCO","date":"2015-06-03","pret":0.11054,"close":1.64}
{"ticker":"XCO","date":"2015-06-04","pret":-0.07859,"close":1.65}
{"ticker":"XCO","date":"2015-06-05","pret":0.03704,"close":1.73}
{"ticker":"XCO","date":"2015-06-08","pret":0.05311,"close":1.78}
{"ticker":"XCO","date":"2015-06-09","pret":0.02833,"close":1.77}
{"ticker":"XCO","date":"2015-06-10","pret":0,"close":1.81}
{"ticker":"XCO","date":"2015-06-11","pret":0,"close":1.69}
{"ticker":"XCO","date":"2015-06-12","pret":-0.08752,"close":1.65}
{"ticker":"XCO","date":"2015-06-15","pret":-0.00612,"close":1.67}
{"ticker":"XCO","date":"2015-06-16","pret":0.0122,"close":1.76}
{"ticker":"XCO","date":"2015-06-17","pret":0.08701,"close":1.58}
{"ticker":"XCO","date":"2015-06-18","pret":-0.11778,"close":1.51}
{"ticker":"XCO","date":"2015-06-19","pret":-0.06454,"close":1.21}
{"ticker":"XCO","date":"2015-06-22","pret":-0.1586,"close":1.35}
{"ticker":"XCO","date":"2015-06-23","pret":0.06062,"close":1.39}
{"ticker":"XCO","date":"2015-06-24","pret":0,"close":1.37}
{"ticker":"XCO","date":"2015-06-25","pret":0,"close":1.26}
{"ticker":"XCO","date":"2015-06-26","pret":-0.06062,"close":1.27}
{"ticker":"XCO","date":"2015-06-29","pret":-0.03985,"close":1.2}
{"ticker":"XCO","date":"2015-06-30","pret":-0.01639,"close":1.18}
{"ticker":"XCO","date":"2015-07-01","pret":-0.05086,"close":1.03}
{"ticker":"XCO","date":"2015-07-02","pret":-0.11996,"close":0.86}
{"ticker":"XCO","date":"2015-07-06","pret":-0.18232,"close":0.84}
{"ticker":"XCO","date":"2015-07-07","pret":-0.03593,"close":0.93}
{"ticker":"XCO","date":"2015-07-08","pret":0.13658,"close":0.85}
{"ticker":"XCO","date":"2015-07-09","pret":-0.07739,"close":0.9}
{"ticker":"XCO","date":"2015-07-10","pret":0.0339,"close":0.81}
{"ticker":"XCO","date":"2015-07-13","pret":-0.09309,"close":0.81}
{"ticker":"XCO","date":"2015-07-14","pret":-0.02469,"close":0.93}
{"ticker":"XCO","date":"2015-07-15","pret":0.10661,"close":0.83}
{"ticker":"XCO","date":"2015-07-16","pret":-0.10661,"close":0.8}
{"ticker":"XCO","date":"2015-07-17","pret":0,"close":0.77}
{"ticker":"XCO","date":"2015-07-20","pret":-0.03822,"close":0.68}
{"ticker":"XCO","date":"2015-07-21","pret":-0.16942,"close":0.74}
{"ticker":"XCO","date":"2015-07-22","pret":0.11607,"close":0.67}
{"ticker":"XCO","date":"2015-07-23","pret":-0.08577,"close":0.69}
{"ticker":"XCO","date":"2015-07-24","pret":0,"close":0.6}
{"ticker":"XCO","date":"2015-07-27","pret":-0.12715,"close":0.56}
{"ticker":"XCO","date":"2015-07-28","pret":-0.05219,"close":0.67}
{"ticker":"XCO","date":"2015-07-29","pret":0.11778,"close":0.71}
{"ticker":"XCO","date":"2015-07-30","pret":0.10536,"close":0.61}
{"ticker":"XCO","date":"2015-07-31","pret":-0.15415,"close":0.58}
{"ticker":"XCO","date":"2015-08-03","pret":-0.06899,"close":0.57}
{"ticker":"XCO","date":"2015-08-04","pret":0.0177,"close":0.53}
{"ticker":"XCO","date":"2015-08-05","pret":-0.07276,"close":0.51}
{"ticker":"XCO","date":"2015-08-06","pret":-0.05827,"close":0.66}
{"ticker":"XCO","date":"2015-08-07","pret":0.26236,"close":0.57}
{"ticker":"XCO","date":"2015-08-10","pret":0,"close":0.65}
{"ticker":"XCO","date":"2015-08-11","pret":-0.2041,"close":0.59}
{"ticker":"XCO","date":"2015-08-12","pret":0.07276,"close":0.63}
{"ticker":"XCO","date":"2015-08-13","pret":0.05129,"close":0.57}
{"ticker":"XCO","date":"2015-08-14","pret":-0.05129,"close":0.62}
{"ticker":"XCO","date":"2015-08-17","pret":0.03449,"close":0.54}
{"ticker":"XCO","date":"2015-08-18","pret":-0.08855,"close":0.57}
{"ticker":"XCO","date":"2015-08-19","pret":0.07146,"close":0.51}
{"ticker":"XCO","date":"2015-08-20","pret":-0.14842,"close":0.59}
{"ticker":"XCO","date":"2015-08-21","pret":0.03922,"close":0.58}
{"ticker":"XCO","date":"2015-08-24","pret":0.1092,"close":0.55}
{"ticker":"XCO","date":"2015-08-25","pret":0.09844,"close":0.55}
{"ticker":"XCO","date":"2015-08-26","pret":-0.15155,"close":0.56}
{"ticker":"XCO","date":"2015-08-27","pret":0.01802,"close":0.73}
{"ticker":"XCO","date":"2015-08-28","pret":0.26511,"close":0.77}
{"ticker":"XCO","date":"2015-08-31","pret":0.04027,"close":0.84}
{"ticker":"XCO","date":"2015-09-01","pret":0.05129,"close":0.91}
{"ticker":"XCO","date":"2015-09-02","pret":0.13976,"close":0.99}
{"ticker":"XCO","date":"2015-09-03","pret":0.06318,"close":0.96}
{"ticker":"XCO","date":"2015-09-04","pret":-0.07411,"close":0.79}
{"ticker":"XCO","date":"2015-09-08","pret":-0.14141,"close":0.73}
{"ticker":"XCO","date":"2015-09-09","pret":-0.06538,"close":0.73}
{"ticker":"XCO","date":"2015-09-10","pret":0,"close":0.73}
{"ticker":"XCO","date":"2015-09-11","pret":-0.06996,"close":0.69}
{"ticker":"XCO","date":"2015-09-14","pret":-0.05972,"close":0.7}
{"ticker":"XCO","date":"2015-09-15","pret":0.0303,"close":0.73}
{"ticker":"XCO","date":"2015-09-16","pret":0.12604,"close":0.95}
{"ticker":"XCO","date":"2015-09-17","pret":0.21256,"close":0.92}
{"ticker":"XCO","date":"2015-09-18","pret":-0.05466,"close":0.96}
{"ticker":"XCO","date":"2015-09-21","pret":0.10648,"close":0.89}
{"ticker":"XCO","date":"2015-09-22","pret":-0.11778,"close":0.88}
{"ticker":"XCO","date":"2015-09-23","pret":0.02247,"close":0.84}
{"ticker":"XCO","date":"2015-09-24","pret":-0.02247,"close":0.99}
{"ticker":"XCO","date":"2015-09-25","pret":0.10763,"close":0.8}
{"ticker":"XCO","date":"2015-09-28","pret":-0.17825,"close":0.79}
{"ticker":"XCO","date":"2015-09-29","pret":-0.07599,"close":0.8}
{"ticker":"XCO","date":"2015-09-30","pret":0.07599,"close":0.75}
{"ticker":"XCO","date":"2015-10-01","pret":-0.08923,"close":0.78}
{"ticker":"XCO","date":"2015-10-02","pret":0.01324,"close":0.95}
{"ticker":"XCO","date":"2015-10-05","pret":0.22314,"close":1}
{"ticker":"XCO","date":"2015-10-06","pret":0.05129,"close":1.1}
{"ticker":"XCO","date":"2015-10-07","pret":0.13103,"close":1.15}
{"ticker":"XCO","date":"2015-10-08","pret":-0.00881,"close":1.21}
{"ticker":"XCO","date":"2015-10-09","pret":0.0684,"close":1.24}
{"ticker":"XCO","date":"2015-10-12","pret":0.01639,"close":1.12}
{"ticker":"XCO","date":"2015-10-13","pret":-0.1117,"close":1.03}
{"ticker":"XCO","date":"2015-10-14","pret":-0.07551,"close":1.01}
{"ticker":"XCO","date":"2015-10-15","pret":-0.0198,"close":1.11}
{"ticker":"XCO","date":"2015-10-16","pret":0.12222,"close":1.25}
{"ticker":"XCO","date":"2015-10-19","pret":0.0684,"close":1.1}
{"ticker":"XCO","date":"2015-10-20","pret":-0.09531,"close":1.36}
{"ticker":"XCO","date":"2015-10-21","pret":0.15933,"close":1.28}
{"ticker":"XCO","date":"2015-10-22","pret":0,"close":1.33}
{"ticker":"XCO","date":"2015-10-23","pret":0.03054,"close":1.34}
{"ticker":"XCO","date":"2015-10-26","pret":0.01493,"close":1.05}
{"ticker":"XCO","date":"2015-10-27","pret":-0.29015,"close":1.16}
{"ticker":"XCO","date":"2015-10-28","pret":0.05771,"close":1.08}
{"ticker":"XCO","date":"2015-10-29","pret":0,"close":1.16}
{"ticker":"XCO","date":"2015-10-30","pret":0.06337,"close":1.12}
{"ticker":"XCO","date":"2015-11-02","pret":-0.0177,"close":1.15}
{"ticker":"XCO","date":"2015-11-03","pret":0.06062,"close":1.24}
{"ticker":"XCO","date":"2015-11-04","pret":0.04116,"close":1.13}
{"ticker":"XCO","date":"2015-11-05","pret":-0.11075,"close":1.11}
{"ticker":"XCO","date":"2015-11-06","pret":-0.01818,"close":1.02}
{"ticker":"XCO","date":"2015-11-09","pret":-0.05662,"close":1.05}
{"ticker":"XCO","date":"2015-11-10","pret":0.00966,"close":1.05}
{"ticker":"XCO","date":"2015-11-11","pret":0.03774,"close":1.06}
{"ticker":"XCO","date":"2015-11-12","pret":-0.02817,"close":0.96}
{"ticker":"XCO","date":"2015-11-13","pret":-0.05884,"close":1.07}
{"ticker":"XCO","date":"2015-11-16","pret":0.04927,"close":1.1}
{"ticker":"XCO","date":"2015-11-17","pret":0.02844,"close":1.02}
{"ticker":"XCO","date":"2015-11-18","pret":0,"close":1.11}
{"ticker":"XCO","date":"2015-11-19","pret":-0.00939,"close":1.05}
{"ticker":"XCO","date":"2015-11-20","pret":0.06395,"close":1.04}
{"ticker":"XCO","date":"2015-11-23","pret":-0.04526,"close":1.1}
{"ticker":"XCO","date":"2015-11-24","pret":0.0274,"close":1.34}
{"ticker":"XCO","date":"2015-11-25","pret":0.17327,"close":1.21}
{"ticker":"XCO","date":"2015-11-26"}
{"ticker":"XCO","date":"2015-11-27","pret":-0.12921,"close":1.12}
{"ticker":"XCO","date":"2015-11-30","pret":-0.00866,"close":1.27}
{"ticker":"XCO","date":"2015-12-01","pret":0.09135,"close":1.21}
{"ticker":"XCO","date":"2015-12-02","pret":-0.04049,"close":1.22}
{"ticker":"XCO","date":"2015-12-03","pret":0.02449,"close":1.22}
{"ticker":"XCO","date":"2015-12-04","pret":-0.02449,"close":1.09}
{"ticker":"XCO","date":"2015-12-07","pret":-0.05959,"close":1.01}
{"ticker":"XCO","date":"2015-12-08","pret":-0.13103,"close":1.06}
{"ticker":"XCO","date":"2015-12-09","pret":0.05827,"close":1.08}
{"ticker":"XCO","date":"2015-12-10","pret":-0.01905,"close":1.08}
{"ticker":"XCO","date":"2015-12-11","pret":0.00957,"close":0.97}
{"ticker":"XCO","date":"2015-12-14","pret":-0.06899,"close":0.95}
{"ticker":"XCO","date":"2015-12-15","pret":-0.02062,"close":0.98}
{"ticker":"XCO","date":"2015-12-16","pret":0.01036,"close":0.9}
{"ticker":"XCO","date":"2015-12-17"}
{"ticker":"XCO","date":"2015-12-18","pret":-0.02083,"close":0.85}
{"ticker":"XCO","date":"2015-12-21","pret":-0.06524,"close":0.86}
{"ticker":"XCO","date":"2015-12-22","pret":-0.02273,"close":0.92}
{"ticker":"XCO","date":"2015-12-23","pret":0.11906,"close":1.22}
{"ticker":"XCO","date":"2015-12-24","pret":0.22722,"close":1.13}
{"ticker":"XCO","date":"2015-12-28","pret":-0.0848,"close":1.17}
{"ticker":"XCO","date":"2015-12-29","pret":0.0433,"close":1.2}
{"ticker":"XCO","date":"2015-12-30","pret":0,"close":1.08}
{"ticker":"XCO","date":"2015-12-31","pret":-0.07934,"close":1.24}
{"ticker":"XCO","date":"2016-01-04","pret":0.10444,"close":1.24}
{"ticker":"XCO","date":"2016-01-05","pret":0.00823,"close":1.19}
{"ticker":"XCRA","date":"2015-01-02","pret":0.0076,"close":9.14}
{"ticker":"XCRA","date":"2015-01-05","pret":-0.01965,"close":9.05}
{"ticker":"XCRA","date":"2015-01-06","pret":-0.0011,"close":8.42}
{"ticker":"XCRA","date":"2015-01-07","pret":-0.06145,"close":8.48}
{"ticker":"XCRA","date":"2015-01-08","pret":0.00585,"close":8.55}
{"ticker":"XCRA","date":"2015-01-09","pret":0.00117,"close":8.54}
{"ticker":"XCRA","date":"2015-01-12","pret":-0.00233,"close":8.08}
{"ticker":"XCRA","date":"2015-01-13","pret":-0.04908,"close":7.97}
{"ticker":"XCRA","date":"2015-01-14","pret":-0.03496,"close":8.13}
{"ticker":"XCRA","date":"2015-01-15","pret":0.03863,"close":8.05}
{"ticker":"XCRA","date":"2015-01-16","pret":-0.021,"close":8.27}
{"ticker":"XCRA","date":"2015-01-20","pret":0.03677,"close":8.29}
{"ticker":"XCRA","date":"2015-01-21","pret":-0.00846,"close":8.14}
{"ticker":"XCRA","date":"2015-01-22","pret":-0.00121,"close":7.7}
{"ticker":"XCRA","date":"2015-01-23","pret":-0.07047,"close":7.92}
{"ticker":"XCRA","date":"2015-01-26","pret":0.03837,"close":7.99}
{"ticker":"XCRA","date":"2015-01-27","pret":-0.00882,"close":7.97}
{"ticker":"XCRA","date":"2015-01-28","pret":0.01757,"close":7.99}
{"ticker":"XCRA","date":"2015-01-29","pret":-0.00749,"close":8}
{"ticker":"XCRA","date":"2015-01-30","pret":-0.00881,"close":7.68}
{"ticker":"XCRA","date":"2015-02-02","pret":-0.03212,"close":7.8}
{"ticker":"XCRA","date":"2015-02-03","pret":0.02705,"close":7.85}
{"ticker":"XCRA","date":"2015-02-04","pret":-0.00382,"close":7.74}
{"ticker":"XCRA","date":"2015-02-05","pret":-0.00897,"close":8.01}
{"ticker":"XCRA","date":"2015-02-06","pret":0.02917,"close":8.24}
{"ticker":"XCRA","date":"2015-02-09","pret":0.02834,"close":8.38}
{"ticker":"XCRA","date":"2015-02-10","pret":0.02992,"close":8.43}
{"ticker":"XCRA","date":"2015-02-11","pret":-0.00473,"close":8.46}
{"ticker":"XCRA","date":"2015-02-12","pret":0.00943,"close":8.57}
{"ticker":"XCRA","date":"2015-02-13","pret":0.00935,"close":8.5}
{"ticker":"XCRA","date":"2015-02-17","pret":-0.0117,"close":8.49}
{"ticker":"XCRA","date":"2015-02-18","pret":0,"close":8.56}
{"ticker":"XCRA","date":"2015-02-19","pret":0.00586,"close":8.59}
{"ticker":"XCRA","date":"2015-02-20","pret":0.00117,"close":8.68}
{"ticker":"XCRA","date":"2015-02-23","pret":0.01622,"close":8.37}
{"ticker":"XCRA","date":"2015-02-24","pret":-0.04106,"close":8.35}
{"ticker":"XCRA","date":"2015-02-25","pret":0.00239,"close":8.33}
{"ticker":"XCRA","date":"2015-02-26","pret":0.0501,"close":8.94}
{"ticker":"XCRA","date":"2015-02-27","pret":0.00905,"close":9.08}
{"ticker":"XCRA","date":"2015-03-02","pret":0.02776,"close":9.35}
{"ticker":"XCRA","date":"2015-03-03","pret":0.02488,"close":8.98}
{"ticker":"XCRA","date":"2015-03-04","pret":-0.04591,"close":9.15}
{"ticker":"XCRA","date":"2015-03-05","pret":0.02322,"close":9.01}
{"ticker":"XCRA","date":"2015-03-06","pret":-0.01653,"close":8.9}
{"ticker":"XCRA","date":"2015-03-09","pret":-0.01005,"close":9.06}
{"ticker":"XCRA","date":"2015-03-10","pret":0.00671,"close":9.01}
{"ticker":"XCRA","date":"2015-03-11","pret":0.00998,"close":9.18}
{"ticker":"XCRA","date":"2015-03-12","pret":0.02399,"close":9.27}
{"ticker":"XCRA","date":"2015-03-13","pret":-0.00108,"close":9.39}
{"ticker":"XCRA","date":"2015-03-16","pret":0.01499,"close":9.19}
{"ticker":"XCRA","date":"2015-03-17","pret":-0.02257,"close":9.28}
{"ticker":"XCRA","date":"2015-03-18","pret":0.00974,"close":9.48}
{"ticker":"XCRA","date":"2015-03-19","pret":0.01813,"close":9.29}
{"ticker":"XCRA","date":"2015-03-20","pret":-0.0117,"close":9.31}
{"ticker":"XCRA","date":"2015-03-23","pret":-0.00321,"close":9.39}
{"ticker":"XCRA","date":"2015-03-24","pret":0.00855,"close":9.35}
{"ticker":"XCRA","date":"2015-03-25","pret":-0.00533,"close":8.89}
{"ticker":"XCRA","date":"2015-03-26","pret":-0.0527,"close":8.8}
{"ticker":"XCRA","date":"2015-03-27","pret":-0.00792,"close":8.89}
{"ticker":"XCRA","date":"2015-03-30","pret":0.0169,"close":8.95}
{"ticker":"XCRA","date":"2015-03-31","pret":-0.0056,"close":8.89}
{"ticker":"XCRA","date":"2015-04-01","pret":-0.00225,"close":8.89}
{"ticker":"XCRA","date":"2015-04-02","pret":0.00562,"close":8.93}
{"ticker":"XCRA","date":"2015-04-06","pret":-0.00224,"close":8.87}
{"ticker":"XCRA","date":"2015-04-07","pret":-0.01015,"close":8.98}
{"ticker":"XCRA","date":"2015-04-08","pret":0.02353,"close":9.55}
{"ticker":"XCRA","date":"2015-04-09","pret":0.05599,"close":9.69}
{"ticker":"XCRA","date":"2015-04-10","pret":0.0197,"close":9.51}
{"ticker":"XCRA","date":"2015-04-13","pret":-0.02075,"close":9.8}
{"ticker":"XCRA","date":"2015-04-14","pret":0.02791,"close":9.78}
{"ticker":"XCRA","date":"2015-04-15","pret":-0.00102,"close":9.84}
{"ticker":"XCRA","date":"2015-04-16","pret":0.00204,"close":9.81}
{"ticker":"XCRA","date":"2015-04-17","pret":-0.01539,"close":9.56}
{"ticker":"XCRA","date":"2015-04-20","pret":-0.00207,"close":9.75}
{"ticker":"XCRA","date":"2015-04-21","pret":0.01644,"close":9.86}
{"ticker":"XCRA","date":"2015-04-22","pret":0.00508,"close":10.08}
{"ticker":"XCRA","date":"2015-04-23","pret":0.02405,"close":10.43}
{"ticker":"XCRA","date":"2015-04-24","pret":0.04074,"close":10.31}
{"ticker":"XCRA","date":"2015-04-27","pret":0.0104,"close":10.34}
{"ticker":"XCRA","date":"2015-04-28","pret":-0.02187,"close":10.41}
{"ticker":"XCRA","date":"2015-04-29","pret":0.00096,"close":10.45}
{"ticker":"XCRA","date":"2015-04-30","pret":-0.00096,"close":9.83}
{"ticker":"XCRA","date":"2015-05-01","pret":-0.04725,"close":10.31}
{"ticker":"XCRA","date":"2015-05-04","pret":0.0434,"close":9.99}
{"ticker":"XCRA","date":"2015-05-05","pret":-0.04744,"close":9.64}
{"ticker":"XCRA","date":"2015-05-06","pret":-0.01942,"close":9.52}
{"ticker":"XCRA","date":"2015-05-07","pret":-0.02086,"close":9.5}
{"ticker":"XCRA","date":"2015-05-08","pret":0.02086,"close":9.5}
{"ticker":"XCRA","date":"2015-05-11","pret":-0.02402,"close":9.67}
{"ticker":"XCRA","date":"2015-05-12","pret":0.02092,"close":9.52}
{"ticker":"XCRA","date":"2015-05-13","pret":-0.00727,"close":9.54}
{"ticker":"XCRA","date":"2015-05-14","pret":0.00416,"close":9.8}
{"ticker":"XCRA","date":"2015-05-15","pret":0.02056,"close":9.87}
{"ticker":"XCRA","date":"2015-05-18","pret":0.00406,"close":9.99}
{"ticker":"XCRA","date":"2015-05-19","pret":0.01308,"close":9.94}
{"ticker":"XCRA","date":"2015-05-20","pret":0.001,"close":9.93}
{"ticker":"XCRA","date":"2015-05-21","pret":-0.01105,"close":9.8}
{"ticker":"XCRA","date":"2015-05-22","pret":-0.00811,"close":9.63}
{"ticker":"XCRA","date":"2015-05-26","pret":-0.03735,"close":9.06}
{"ticker":"XCRA","date":"2015-05-27","pret":-0.04652,"close":9.31}
{"ticker":"XCRA","date":"2015-05-28","pret":0.02407,"close":7.83}
{"ticker":"XCRA","date":"2015-05-29","pret":-0.15776,"close":7.72}
{"ticker":"XCRA","date":"2015-06-01","pret":-0.01659,"close":7.83}
{"ticker":"XCRA","date":"2015-06-02","pret":-0.01556,"close":7.71}
{"ticker":"XCRA","date":"2015-06-03","pret":0.00911,"close":7.78}
{"ticker":"XCRA","date":"2015-06-04","pret":-0.0013,"close":7.7}
{"ticker":"XCRA","date":"2015-06-05","pret":-0.0039,"close":7.76}
{"ticker":"XCRA","date":"2015-06-08","pret":0.0155,"close":7.72}
{"ticker":"XCRA","date":"2015-06-09","pret":-0.0155,"close":7.61}
{"ticker":"XCRA","date":"2015-06-10","pret":-0.00784,"close":7.71}
{"ticker":"XCRA","date":"2015-06-11","pret":0.01044,"close":7.67}
{"ticker":"XCRA","date":"2015-06-12","pret":-0.01176,"close":7.66}
{"ticker":"XCRA","date":"2015-06-15","pret":0.00262,"close":7.74}
{"ticker":"XCRA","date":"2015-06-16","pret":0.0156,"close":7.87}
{"ticker":"XCRA","date":"2015-06-17","pret":0.01917,"close":7.73}
{"ticker":"XCRA","date":"2015-06-18","pret":-0.02175,"close":7.9}
{"ticker":"XCRA","date":"2015-06-19","pret":0.0268,"close":7.88}
{"ticker":"XCRA","date":"2015-06-22","pret":0.00878,"close":7.95}
{"ticker":"XCRA","date":"2015-06-23","pret":-0.01004,"close":7.82}
{"ticker":"XCRA","date":"2015-06-24","pret":-0.0191,"close":7.75}
{"ticker":"XCRA","date":"2015-06-25","pret":0.00128,"close":7.67}
{"ticker":"XCRA","date":"2015-06-26","pret":-0.01292,"close":7.78}
{"ticker":"XCRA","date":"2015-06-29","pret":0.00777,"close":7.59}
{"ticker":"XCRA","date":"2015-06-30","pret":-0.01299,"close":7.57}
{"ticker":"XCRA","date":"2015-07-01","pret":0.00391,"close":7.68}
{"ticker":"XCRA","date":"2015-07-02","pret":0.0013,"close":7.72}
{"ticker":"XCRA","date":"2015-07-06","pret":-0.0026,"close":7.56}
{"ticker":"XCRA","date":"2015-07-07","pret":-0.01709,"close":7.53}
{"ticker":"XCRA","date":"2015-07-08","pret":-0.01874,"close":7.27}
{"ticker":"XCRA","date":"2015-07-09","pret":-0.00135,"close":7.31}
{"ticker":"XCRA","date":"2015-07-10","pret":0.00674,"close":7.46}
{"ticker":"XCRA","date":"2015-07-13","pret":0.00536,"close":7.47}
{"ticker":"XCRA","date":"2015-07-14","pret":-0.00268,"close":7.45}
{"ticker":"XCRA","date":"2015-07-15","pret":-0.00808,"close":6.86}
{"ticker":"XCRA","date":"2015-07-16","pret":-0.06274,"close":6.82}
{"ticker":"XCRA","date":"2015-07-17","pret":-0.02182,"close":6.8}
{"ticker":"XCRA","date":"2015-07-20","pret":0.0044,"close":6.65}
{"ticker":"XCRA","date":"2015-07-21","pret":-0.02972,"close":6.57}
{"ticker":"XCRA","date":"2015-07-22","pret":-0.01367,"close":6.38}
{"ticker":"XCRA","date":"2015-07-23","pret":-0.02791,"close":6.51}
{"ticker":"XCRA","date":"2015-07-24","pret":0.02023,"close":6.38}
{"ticker":"XCRA","date":"2015-07-27","pret":-0.02971,"close":6.25}
{"ticker":"XCRA","date":"2015-07-28","pret":-0.00797,"close":6.24}
{"ticker":"XCRA","date":"2015-07-29","pret":-0.00481,"close":6.25}
{"ticker":"XCRA","date":"2015-07-30","pret":0.00481,"close":6.36}
{"ticker":"XCRA","date":"2015-07-31","pret":0.01902,"close":6.28}
{"ticker":"XCRA","date":"2015-08-03","pret":-0.01582,"close":6.2}
{"ticker":"XCRA","date":"2015-08-04","pret":-0.01608,"close":6.2}
{"ticker":"XCRA","date":"2015-08-05","pret":0.00807,"close":6.18}
{"ticker":"XCRA","date":"2015-08-06","pret":0,"close":6.22}
{"ticker":"XCRA","date":"2015-08-07","pret":-0.00807,"close":6.29}
{"ticker":"XCRA","date":"2015-08-10","pret":0.02402,"close":6.62}
{"ticker":"XCRA","date":"2015-08-11","pret":0.04183,"close":6.32}
{"ticker":"XCRA","date":"2015-08-12","pret":-0.04818,"close":6.32}
{"ticker":"XCRA","date":"2015-08-13","pret":0.00635,"close":6.11}
{"ticker":"XCRA","date":"2015-08-14","pret":-0.04036,"close":6.13}
{"ticker":"XCRA","date":"2015-08-17","pret":0.00657,"close":6.34}
{"ticker":"XCRA","date":"2015-08-18","pret":0.03062,"close":6.14}
{"ticker":"XCRA","date":"2015-08-19","pret":-0.02899,"close":6.06}
{"ticker":"XCRA","date":"2015-08-20","pret":-0.02314,"close":6.09}
{"ticker":"XCRA","date":"2015-08-21","pret":-0.01008,"close":6.13}
{"ticker":"XCRA","date":"2015-08-24","pret":-0.00169,"close":6.04}
{"ticker":"XCRA","date":"2015-08-25","pret":0.0639,"close":5.91}
{"ticker":"XCRA","date":"2015-08-26","pret":-0.04215,"close":5.84}
{"ticker":"XCRA","date":"2015-08-27","pret":-0.02685,"close":5.97}
{"ticker":"XCRA","date":"2015-08-28","pret":0.01015,"close":6.21}
{"ticker":"XCRA","date":"2015-08-31","pret":0.03637,"close":6.26}
{"ticker":"XCRA","date":"2015-09-01","pret":-0.00652,"close":6.14}
{"ticker":"XCRA","date":"2015-09-02","pret":0.01137,"close":6.25}
{"ticker":"XCRA","date":"2015-09-03","pret":-0.00162,"close":6.34}
{"ticker":"XCRA","date":"2015-09-04","pret":0.00806,"close":6.16}
{"ticker":"XCRA","date":"2015-09-08","pret":-0.00968,"close":6.02}
{"ticker":"XCRA","date":"2015-09-09","pret":-0.0065,"close":5.96}
{"ticker":"XCRA","date":"2015-09-10","pret":-0.02812,"close":6.03}
{"ticker":"XCRA","date":"2015-09-11","pret":0.00168,"close":5.88}
{"ticker":"XCRA","date":"2015-09-14","pret":-0.01689,"close":5.84}
{"ticker":"XCRA","date":"2015-09-15","pret":-0.00684,"close":5.86}
{"ticker":"XCRA","date":"2015-09-16","pret":0,"close":6.18}
{"ticker":"XCRA","date":"2015-09-17","pret":0.04854,"close":6.26}
{"ticker":"XCRA","date":"2015-09-18","pret":0.00489,"close":5.91}
{"ticker":"XCRA","date":"2015-09-21","pret":-0.02636,"close":6.21}
{"ticker":"XCRA","date":"2015-09-22","pret":0.03123,"close":6.15}
{"ticker":"XCRA","date":"2015-09-23","pret":0.00162,"close":6.21}
{"ticker":"XCRA","date":"2015-09-24","pret":-0.00974,"close":6.27}
{"ticker":"XCRA","date":"2015-09-25","pret":0.02736,"close":6.01}
{"ticker":"XCRA","date":"2015-09-28","pret":-0.0656,"close":6.04}
{"ticker":"XCRA","date":"2015-09-29","pret":0.02676,"close":6.17}
{"ticker":"XCRA","date":"2015-09-30","pret":0.02284,"close":6.28}
{"ticker":"XCRA","date":"2015-10-01","pret":0.01759,"close":6.24}
{"ticker":"XCRA","date":"2015-10-02","pret":-0.02731,"close":6.43}
{"ticker":"XCRA","date":"2015-10-05","pret":0.0477,"close":6.58}
{"ticker":"XCRA","date":"2015-10-06","pret":0.02454,"close":6.49}
{"ticker":"XCRA","date":"2015-10-07","pret":0.01802,"close":6.9}
{"ticker":"XCRA","date":"2015-10-08","pret":0.04082,"close":6.93}
{"ticker":"XCRA","date":"2015-10-09","pret":-0.0043,"close":6.84}
{"ticker":"XCRA","date":"2015-10-12","pret":-0.01445,"close":6.8}
{"ticker":"XCRA","date":"2015-10-13","pret":-0.01319,"close":6.64}
{"ticker":"XCRA","date":"2015-10-14","pret":-0.01336,"close":6.74}
{"ticker":"XCRA","date":"2015-10-15","pret":0.00298,"close":6.93}
{"ticker":"XCRA","date":"2015-10-16","pret":0.03658,"close":6.84}
{"ticker":"XCRA","date":"2015-10-19","pret":-0.02916,"close":6.87}
{"ticker":"XCRA","date":"2015-10-20","pret":0.02195,"close":6.93}
{"ticker":"XCRA","date":"2015-10-21","pret":0.00433,"close":6.9}
{"ticker":"XCRA","date":"2015-10-22","pret":0,"close":6.95}
{"ticker":"XCRA","date":"2015-10-23","pret":0.00575,"close":7.05}
{"ticker":"XCRA","date":"2015-10-26","pret":0.00429,"close":6.78}
{"ticker":"XCRA","date":"2015-10-27","pret":-0.03632,"close":6.66}
{"ticker":"XCRA","date":"2015-10-28","pret":-0.0134,"close":7}
{"ticker":"XCRA","date":"2015-10-29","pret":0.04112,"close":6.95}
{"ticker":"XCRA","date":"2015-10-30","pret":-0.00288,"close":6.94}
{"ticker":"XCRA","date":"2015-11-02","pret":-0.00144,"close":7.15}
{"ticker":"XCRA","date":"2015-11-03","pret":0.02709,"close":7.27}
{"ticker":"XCRA","date":"2015-11-04","pret":0.02911,"close":7.32}
{"ticker":"XCRA","date":"2015-11-05","pret":-0.00137,"close":7.28}
{"ticker":"XCRA","date":"2015-11-06","pret":-0.011,"close":7.31}
{"ticker":"XCRA","date":"2015-11-09","pret":0.011,"close":7.16}
{"ticker":"XCRA","date":"2015-11-10","pret":-0.02774,"close":7.14}
{"ticker":"XCRA","date":"2015-11-11","pret":0.00281,"close":7.04}
{"ticker":"XCRA","date":"2015-11-12","pret":-0.0227,"close":6.81}
{"ticker":"XCRA","date":"2015-11-13","pret":-0.03356,"close":6.83}
{"ticker":"XCRA","date":"2015-11-16","pret":0.00739,"close":6.85}
{"ticker":"XCRA","date":"2015-11-17","pret":0.01317,"close":6.79}
{"ticker":"XCRA","date":"2015-11-18","pret":-0.0176,"close":6.74}
{"ticker":"XCRA","date":"2015-11-19","pret":-0.01041,"close":6.81}
{"ticker":"XCRA","date":"2015-11-20","pret":0.028,"close":6.92}
{"ticker":"XCRA","date":"2015-11-23","pret":0.00868,"close":7.06}
{"ticker":"XCRA","date":"2015-11-24","pret":-0.11275,"close":6.16}
{"ticker":"XCRA","date":"2015-11-25","pret":-0.00647,"close":5.94}
{"ticker":"XCRA","date":"2015-11-26"}
{"ticker":"XCRA","date":"2015-11-27","pret":-0.0585,"close":5.83}
{"ticker":"XCRA","date":"2015-11-30","pret":-0.00518,"close":6.05}
{"ticker":"XCRA","date":"2015-12-01","pret":0.05388,"close":6.14}
{"ticker":"XCRA","date":"2015-12-02","pret":0.00816,"close":6.14}
{"ticker":"XCRA","date":"2015-12-03","pret":-0.00489,"close":6.11}
{"ticker":"XCRA","date":"2015-12-04","pret":0.00489,"close":6.12}
{"ticker":"XCRA","date":"2015-12-07","pret":-0.00163,"close":5.94}
{"ticker":"XCRA","date":"2015-12-08","pret":-0.03649,"close":6.04}
{"ticker":"XCRA","date":"2015-12-09","pret":0.02667,"close":6.14}
{"ticker":"XCRA","date":"2015-12-10","pret":0.00656,"close":6.26}
{"ticker":"XCRA","date":"2015-12-11","pret":-0.00164,"close":6.16}
{"ticker":"XCRA","date":"2015-12-14","pret":0.00977,"close":5.87}
{"ticker":"XCRA","date":"2015-12-15","pret":-0.04136,"close":5.82}
{"ticker":"XCRA","date":"2015-12-16","pret":-0.00678,"close":5.8}
{"ticker":"XCRA","date":"2015-12-17"}
{"ticker":"XCRA","date":"2015-12-18","pret":-0.02759,"close":5.74}
{"ticker":"XCRA","date":"2015-12-21","pret":0.01044,"close":5.85}
{"ticker":"XCRA","date":"2015-12-22","pret":0.0069,"close":5.97}
{"ticker":"XCRA","date":"2015-12-23","pret":0.0371,"close":6.04}
{"ticker":"XCRA","date":"2015-12-24","pret":-0.0167,"close":6.11}
{"ticker":"XCRA","date":"2015-12-28","pret":0.03474,"close":6.25}
{"ticker":"XCRA","date":"2015-12-29","pret":0.02568,"close":6.23}
{"ticker":"XCRA","date":"2015-12-30","pret":-0.01116,"close":6.1}
{"ticker":"XCRA","date":"2015-12-31","pret":-0.02269,"close":6.05}
{"ticker":"XCRA","date":"2016-01-04","pret":-0.00988,"close":5.77}
{"ticker":"XCRA","date":"2016-01-05","pret":-0.04747,"close":5.57}
{"ticker":"XEC","date":"2015-01-02","pret":-0.00966,"close":106.88}
{"ticker":"XEC","date":"2015-01-05","pret":-0.00276,"close":100.69}
{"ticker":"XEC","date":"2015-01-06","pret":-0.04638,"close":98.92}
{"ticker":"XEC","date":"2015-01-07","pret":0.00608,"close":98.08}
{"ticker":"XEC","date":"2015-01-08","pret":-0.01966,"close":100.53}
{"ticker":"XEC","date":"2015-01-09","pret":0.02135,"close":101.05}
{"ticker":"XEC","date":"2015-01-12","pret":-0.02155,"close":96.12}
{"ticker":"XEC","date":"2015-01-13","pret":-0.02161,"close":97.03}
{"ticker":"XEC","date":"2015-01-14","pret":-0.00842,"close":95.9}
{"ticker":"XEC","date":"2015-01-15","pret":0.02434,"close":91.89}
{"ticker":"XEC","date":"2015-01-16","pret":-0.05779,"close":98.95}
{"ticker":"XEC","date":"2015-01-20","pret":0.03459,"close":98.62}
{"ticker":"XEC","date":"2015-01-21","pret":0.03192,"close":102.82}
{"ticker":"XEC","date":"2015-01-22","pret":0.04029,"close":102.51}
{"ticker":"XEC","date":"2015-01-23","pret":-0.01132,"close":100.25}
{"ticker":"XEC","date":"2015-01-26","pret":-0.01403,"close":103}
{"ticker":"XEC","date":"2015-01-27","pret":0.01863,"close":104.11}
{"ticker":"XEC","date":"2015-01-28","pret":0.00788,"close":100.79}
{"ticker":"XEC","date":"2015-01-29","pret":-0.01997,"close":100.64}
{"ticker":"XEC","date":"2015-01-30","pret":-0.01635,"close":103.2}
{"ticker":"XEC","date":"2015-02-02","pret":0.05903,"close":107.41}
{"ticker":"XEC","date":"2015-02-03","pret":0.04456,"close":113.4}
{"ticker":"XEC","date":"2015-02-04","pret":0.00704,"close":110.11}
{"ticker":"XEC","date":"2015-02-05","pret":0.00081,"close":112.29}
{"ticker":"XEC","date":"2015-02-06","pret":0.021,"close":110.09}
{"ticker":"XEC","date":"2015-02-09","pret":-0.02397,"close":107.92}
{"ticker":"XEC","date":"2015-02-10","pret":-0.02789,"close":106.72}
{"ticker":"XEC","date":"2015-02-11","pret":-0.03462,"close":106.75}
{"ticker":"XEC","date":"2015-02-12","pret":0.04247,"close":110.97}
{"ticker":"XEC","date":"2015-02-13","pret":0.03587,"close":112.01}
{"ticker":"XEC","date":"2015-02-17","pret":-0.01188,"close":112.54}
{"ticker":"XEC","date":"2015-02-18","pret":-0.02124,"close":113.14}
{"ticker":"XEC","date":"2015-02-19","pret":0,"close":117.07}
{"ticker":"XEC","date":"2015-02-20","pret":0.0674,"close":115.9}
{"ticker":"XEC","date":"2015-02-23","pret":-0.0229,"close":115.69}
{"ticker":"XEC","date":"2015-02-24","pret":0.02299,"close":114.63}
{"ticker":"XEC","date":"2015-02-25","pret":-0.01878,"close":117.06}
{"ticker":"XEC","date":"2015-02-26","pret":0.00879,"close":112.69}
{"ticker":"XEC","date":"2015-02-27","pret":-0.01915,"close":109.68}
{"ticker":"XEC","date":"2015-03-02","pret":-0.03559,"close":109.85}
{"ticker":"XEC","date":"2015-03-03","pret":0.00638,"close":110.69}
{"ticker":"XEC","date":"2015-03-04","pret":0.00941,"close":110.05}
{"ticker":"XEC","date":"2015-03-05","pret":-0.01964,"close":111.1}
{"ticker":"XEC","date":"2015-03-06","pret":0.00614,"close":109.44}
{"ticker":"XEC","date":"2015-03-09","pret":-0.00055,"close":108.2}
{"ticker":"XEC","date":"2015-03-10","pret":-0.02338,"close":107.37}
{"ticker":"XEC","date":"2015-03-11","pret":0.00541,"close":107.75}
{"ticker":"XEC","date":"2015-03-12","pret":0.00732,"close":106.93}
{"ticker":"XEC","date":"2015-03-13","pret":-0.0259,"close":106.75}
{"ticker":"XEC","date":"2015-03-16","pret":0.0018,"close":107.59}
{"ticker":"XEC","date":"2015-03-17","pret":0.01259,"close":106.2}
{"ticker":"XEC","date":"2015-03-18","pret":-0.01866,"close":110.58}
{"ticker":"XEC","date":"2015-03-19","pret":0.03909,"close":107.23}
{"ticker":"XEC","date":"2015-03-20","pret":-0.00458,"close":110.62}
{"ticker":"XEC","date":"2015-03-23","pret":0.01821,"close":108.72}
{"ticker":"XEC","date":"2015-03-24","pret":-0.01932,"close":109.9}
{"ticker":"XEC","date":"2015-03-25","pret":0.01914,"close":111.58}
{"ticker":"XEC","date":"2015-03-26","pret":0.02188,"close":113.58}
{"ticker":"XEC","date":"2015-03-27","pret":-0.00611,"close":112.5}
{"ticker":"XEC","date":"2015-03-30","pret":0.01148,"close":115.52}
{"ticker":"XEC","date":"2015-03-31","pret":0.00088,"close":115.09}
{"ticker":"XEC","date":"2015-04-01","pret":0.01981,"close":116.51}
{"ticker":"XEC","date":"2015-04-02","pret":-0.00604,"close":118.65}
{"ticker":"XEC","date":"2015-04-06","pret":0.03638,"close":123.21}
{"ticker":"XEC","date":"2015-04-07","pret":0.02433,"close":124.17}
{"ticker":"XEC","date":"2015-04-08","pret":0.0164,"close":122.12}
{"ticker":"XEC","date":"2015-04-09","pret":-0.01665,"close":125.82}
{"ticker":"XEC","date":"2015-04-10","pret":0.0286,"close":125.01}
{"ticker":"XEC","date":"2015-04-13","pret":-0.00963,"close":124.09}
{"ticker":"XEC","date":"2015-04-14","pret":0.00208,"close":127.01}
{"ticker":"XEC","date":"2015-04-15","pret":0.01324,"close":129.44}
{"ticker":"XEC","date":"2015-04-16","pret":0.01291,"close":128.69}
{"ticker":"XEC","date":"2015-04-17","pret":-0.01181,"close":128.2}
{"ticker":"XEC","date":"2015-04-20","pret":0.00713,"close":127.03}
{"ticker":"XEC","date":"2015-04-21","pret":-0.00878,"close":124.24}
{"ticker":"XEC","date":"2015-04-22","pret":-0.01444,"close":123.15}
{"ticker":"XEC","date":"2015-04-23","pret":-0.00625,"close":123.69}
{"ticker":"XEC","date":"2015-04-24","pret":-0.00994,"close":121.51}
{"ticker":"XEC","date":"2015-04-27","pret":-0.00472,"close":120.35}
{"ticker":"XEC","date":"2015-04-28","pret":-0.01513,"close":122.84}
{"ticker":"XEC","date":"2015-04-29","pret":0.01366,"close":126.2}
{"ticker":"XEC","date":"2015-04-30","pret":0.03596,"close":124.4}
{"ticker":"XEC","date":"2015-05-01","pret":-0.02241,"close":122.79}
{"ticker":"XEC","date":"2015-05-04","pret":-0.00558,"close":123.17}
{"ticker":"XEC","date":"2015-05-05","pret":0.06938,"close":119.22}
{"ticker":"XEC","date":"2015-05-06","pret":-0.08821,"close":119.79}
{"ticker":"XEC","date":"2015-05-07","pret":-0.00938,"close":118.54}
{"ticker":"XEC","date":"2015-05-08","pret":0.00025,"close":118.44}
{"ticker":"XEC","date":"2015-05-11","pret":-0.0025,"close":115.73}
{"ticker":"XEC","date":"2015-05-12","pret":-0.03082,"close":117.92}
{"ticker":"XEC","date":"2015-05-13","pret":0.02688,"close":116.93}
{"ticker":"XEC","date":"2015-05-14","pret":-0.01454,"close":114.82}
{"ticker":"XEC","date":"2015-05-15","pret":-0.02938,"close":114.99}
{"ticker":"XEC","date":"2015-05-18","pret":0.00725,"close":116.43}
{"ticker":"XEC","date":"2015-05-19","pret":0,"close":114.76}
{"ticker":"XEC","date":"2015-05-20","pret":-0.03391,"close":116.31}
{"ticker":"XEC","date":"2015-05-21","pret":0.05366,"close":119.73}
{"ticker":"XEC","date":"2015-05-22","pret":0.01281,"close":118.34}
{"ticker":"XEC","date":"2015-05-26","pret":-0.01777,"close":116.43}
{"ticker":"XEC","date":"2015-05-27","pret":0.00017,"close":116.97}
{"ticker":"XEC","date":"2015-05-28","pret":-0.00112,"close":114.36}
{"ticker":"XEC","date":"2015-05-29","pret":-0.0196,"close":115.51}
{"ticker":"XEC","date":"2015-06-01","pret":0.01045,"close":115.11}
{"ticker":"XEC","date":"2015-06-02","pret":0.0019,"close":116.44}
{"ticker":"XEC","date":"2015-06-03","pret":0.00543,"close":116.24}
{"ticker":"XEC","date":"2015-06-04","pret":-0.01981,"close":114.79}
{"ticker":"XEC","date":"2015-06-05","pret":0.00132,"close":116.98}
{"ticker":"XEC","date":"2015-06-08","pret":0.01952,"close":116.7}
{"ticker":"XEC","date":"2015-06-09","pret":0.01501,"close":118.86}
{"ticker":"XEC","date":"2015-06-10","pret":0.01887,"close":121.3}
{"ticker":"XEC","date":"2015-06-11","pret":0.00901,"close":119.86}
{"ticker":"XEC","date":"2015-06-12","pret":-0.01803,"close":118.21}
{"ticker":"XEC","date":"2015-06-15","pret":-0.01725,"close":118.89}
{"ticker":"XEC","date":"2015-06-16","pret":0.01145,"close":120.9}
{"ticker":"XEC","date":"2015-06-17","pret":0.02498,"close":119.89}
{"ticker":"XEC","date":"2015-06-18","pret":-0.00619,"close":119.13}
{"ticker":"XEC","date":"2015-06-19","pret":-0.01913,"close":117.22}
{"ticker":"XEC","date":"2015-06-22","pret":-0.00847,"close":117.49}
{"ticker":"XEC","date":"2015-06-23","pret":-0.00102,"close":117.73}
{"ticker":"XEC","date":"2015-06-24","pret":-0.00077,"close":116.8}
{"ticker":"XEC","date":"2015-06-25","pret":-0.00521,"close":115.76}
{"ticker":"XEC","date":"2015-06-26","pret":-0.01172,"close":112.72}
{"ticker":"XEC","date":"2015-06-29","pret":-0.03537,"close":109.22}
{"ticker":"XEC","date":"2015-06-30","pret":-0.00793,"close":110.31}
{"ticker":"XEC","date":"2015-07-01","pret":0.00081,"close":108}
{"ticker":"XEC","date":"2015-07-02","pret":-0.01871,"close":107.39}
{"ticker":"XEC","date":"2015-07-06","pret":-0.02689,"close":105.59}
{"ticker":"XEC","date":"2015-07-07","pret":-0.00455,"close":106.77}
{"ticker":"XEC","date":"2015-07-08","pret":0.00701,"close":103.69}
{"ticker":"XEC","date":"2015-07-09","pret":0.00104,"close":105.66}
{"ticker":"XEC","date":"2015-07-10","pret":0.0048,"close":105.28}
{"ticker":"XEC","date":"2015-07-13","pret":-0.01294,"close":106.31}
{"ticker":"XEC","date":"2015-07-14","pret":0.00493,"close":109.01}
{"ticker":"XEC","date":"2015-07-15","pret":0.02384,"close":106.06}
{"ticker":"XEC","date":"2015-07-16","pret":-0.01527,"close":105.49}
{"ticker":"XEC","date":"2015-07-17","pret":-0.01047,"close":103.55}
{"ticker":"XEC","date":"2015-07-20","pret":-0.02108,"close":101.57}
{"ticker":"XEC","date":"2015-07-21","pret":-0.00797,"close":103.16}
{"ticker":"XEC","date":"2015-07-22","pret":0.00146,"close":103.62}
{"ticker":"XEC","date":"2015-07-23","pret":0.01288,"close":105.12}
{"ticker":"XEC","date":"2015-07-24","pret":0.01005,"close":103.2}
{"ticker":"XEC","date":"2015-07-27","pret":-0.03439,"close":99.95}
{"ticker":"XEC","date":"2015-07-28","pret":-0.011,"close":102.39}
{"ticker":"XEC","date":"2015-07-29","pret":0.01631,"close":105.8}
{"ticker":"XEC","date":"2015-07-30","pret":0.03004,"close":105.77}
{"ticker":"XEC","date":"2015-07-31","pret":0.00152,"close":104.12}
{"ticker":"XEC","date":"2015-08-03","pret":-0.02093,"close":102.4}
{"ticker":"XEC","date":"2015-08-04","pret":0.00271,"close":104.34}
{"ticker":"XEC","date":"2015-08-05","pret":0.02286,"close":108.12}
{"ticker":"XEC","date":"2015-08-06","pret":0.01427,"close":112.85}
{"ticker":"XEC","date":"2015-08-07","pret":0.04449,"close":110.91}
{"ticker":"XEC","date":"2015-08-10","pret":-0.00554,"close":114.88}
{"ticker":"XEC","date":"2015-08-11","pret":0.00206,"close":114.57}
{"ticker":"XEC","date":"2015-08-12","pret":0.02623,"close":118.8}
{"ticker":"XEC","date":"2015-08-13","pret":0.02386,"close":115.35}
{"ticker":"XEC","date":"2015-08-14","pret":-0.01682,"close":116.34}
{"ticker":"XEC","date":"2015-08-17","pret":0.00052,"close":115.28}
{"ticker":"XEC","date":"2015-08-18","pret":-0.00355,"close":117.29}
{"ticker":"XEC","date":"2015-08-19","pret":0.00882,"close":112.39}
{"ticker":"XEC","date":"2015-08-20","pret":-0.0344,"close":109.72}
{"ticker":"XEC","date":"2015-08-21","pret":-0.02443,"close":106.5}
{"ticker":"XEC","date":"2015-08-24","pret":-0.09119,"close":98.93}
{"ticker":"XEC","date":"2015-08-25","pret":0.01862,"close":99.19}
{"ticker":"XEC","date":"2015-08-26","pret":-0.00581,"close":101.01}
{"ticker":"XEC","date":"2015-08-27","pret":0.02235,"close":105.13}
{"ticker":"XEC","date":"2015-08-28","pret":0.0119,"close":107.75}
{"ticker":"XEC","date":"2015-08-31","pret":0.01015,"close":110.51}
{"ticker":"XEC","date":"2015-09-01","pret":0.01117,"close":105.61}
{"ticker":"XEC","date":"2015-09-02","pret":0.00224,"close":107.97}
{"ticker":"XEC","date":"2015-09-03","pret":0.01231,"close":108.19}
{"ticker":"XEC","date":"2015-09-04","pret":-0.01755,"close":107.28}
{"ticker":"XEC","date":"2015-09-08","pret":0.0192,"close":110.57}
{"ticker":"XEC","date":"2015-09-09","pret":0.01776,"close":107.9}
{"ticker":"XEC","date":"2015-09-10","pret":-0.02569,"close":108.71}
{"ticker":"XEC","date":"2015-09-11","pret":-0.01945,"close":105.99}
{"ticker":"XEC","date":"2015-09-14","pret":-0.00303,"close":104.01}
{"ticker":"XEC","date":"2015-09-15","pret":-0.01018,"close":105.03}
{"ticker":"XEC","date":"2015-09-16","pret":0.01623,"close":109.26}
{"ticker":"XEC","date":"2015-09-17","pret":0.02876,"close":109}
{"ticker":"XEC","date":"2015-09-18","pret":-0.02426,"close":103.97}
{"ticker":"XEC","date":"2015-09-21","pret":-0.01711,"close":103.59}
{"ticker":"XEC","date":"2015-09-22","pret":-0.02784,"close":103.65}
{"ticker":"XEC","date":"2015-09-23","pret":0.01884,"close":101.9}
{"ticker":"XEC","date":"2015-09-24","pret":-0.02928,"close":102.46}
{"ticker":"XEC","date":"2015-09-25","pret":0.02581,"close":101.86}
{"ticker":"XEC","date":"2015-09-28","pret":-0.02919,"close":97.67}
{"ticker":"XEC","date":"2015-09-29","pret":-0.02475,"close":99.53}
{"ticker":"XEC","date":"2015-09-30","pret":0.02565,"close":102.48}
{"ticker":"XEC","date":"2015-10-01","pret":0.03618,"close":103.77}
{"ticker":"XEC","date":"2015-10-02","pret":-0.017,"close":109.06}
{"ticker":"XEC","date":"2015-10-05","pret":0.0773,"close":112.14}
{"ticker":"XEC","date":"2015-10-06","pret":0.00996,"close":113.51}
{"ticker":"XEC","date":"2015-10-07","pret":0.03025,"close":117.67}
{"ticker":"XEC","date":"2015-10-08","pret":0.01376,"close":122.2}
{"ticker":"XEC","date":"2015-10-09","pret":0.04199,"close":122.57}
{"ticker":"XEC","date":"2015-10-12","pret":0.00131,"close":121.54}
{"ticker":"XEC","date":"2015-10-13","pret":-0.01376,"close":118.73}
{"ticker":"XEC","date":"2015-10-14","pret":-0.01605,"close":120}
{"ticker":"XEC","date":"2015-10-15","pret":0.0063,"close":121.88}
{"ticker":"XEC","date":"2015-10-16","pret":0.0253,"close":122.96}
{"ticker":"XEC","date":"2015-10-19","pret":-0.01092,"close":116.53}
{"ticker":"XEC","date":"2015-10-20","pret":-0.04095,"close":115.78}
{"ticker":"XEC","date":"2015-10-21","pret":-0.01081,"close":114.82}
{"ticker":"XEC","date":"2015-10-22","pret":0.00512,"close":117.82}
{"ticker":"XEC","date":"2015-10-23","pret":0.00887,"close":117.03}
{"ticker":"XEC","date":"2015-10-26","pret":0.0018,"close":114.15}
{"ticker":"XEC","date":"2015-10-27","pret":-0.04364,"close":112.99}
{"ticker":"XEC","date":"2015-10-28","pret":0.01596,"close":116.53}
{"ticker":"XEC","date":"2015-10-29","pret":0.02124,"close":117.81}
{"ticker":"XEC","date":"2015-10-30","pret":0.01793,"close":118.06}
{"ticker":"XEC","date":"2015-11-02","pret":-0.00034,"close":117.3}
{"ticker":"XEC","date":"2015-11-03","pret":0.00388,"close":120.72}
{"ticker":"XEC","date":"2015-11-04","pret":0.01755,"close":118.6}
{"ticker":"XEC","date":"2015-11-05","pret":-0.04265,"close":115.94}
{"ticker":"XEC","date":"2015-11-06","pret":-0.0039,"close":117.76}
{"ticker":"XEC","date":"2015-11-09","pret":0.02545,"close":117.35}
{"ticker":"XEC","date":"2015-11-10","pret":-0.01457,"close":117.62}
{"ticker":"XEC","date":"2015-11-11","pret":0.0094,"close":115.5}
{"ticker":"XEC","date":"2015-11-12","pret":-0.04514,"close":112.62}
{"ticker":"XEC","date":"2015-11-13","pret":0.00044,"close":112.71}
{"ticker":"XEC","date":"2015-11-16","pret":0.00514,"close":117.38}
{"ticker":"XEC","date":"2015-11-17","pret":0.02809,"close":116.52}
{"ticker":"XEC","date":"2015-11-18","pret":0.01316,"close":118.63}
{"ticker":"XEC","date":"2015-11-19","pret":-0.00306,"close":115.32}
{"ticker":"XEC","date":"2015-11-20","pret":-0.01545,"close":115}
{"ticker":"XEC","date":"2015-11-23","pret":-0.00825,"close":118.58}
{"ticker":"XEC","date":"2015-11-24","pret":0.04268,"close":122.03}
{"ticker":"XEC","date":"2015-11-25","pret":0.00741,"close":120.7}
{"ticker":"XEC","date":"2015-11-26"}
{"ticker":"XEC","date":"2015-11-27","pret":-0.01109,"close":118.03}
{"ticker":"XEC","date":"2015-11-30","pret":-0.00202,"close":119.02}
{"ticker":"XEC","date":"2015-12-01","pret":0.00134,"close":122.29}
{"ticker":"XEC","date":"2015-12-02","pret":0.01698,"close":115.87}
{"ticker":"XEC","date":"2015-12-03","pret":-0.03775,"close":115.37}
{"ticker":"XEC","date":"2015-12-04","pret":-0.02525,"close":113.8}
{"ticker":"XEC","date":"2015-12-07","pret":-0.03324,"close":105.97}
{"ticker":"XEC","date":"2015-12-08","pret":-0.06862,"close":104.91}
{"ticker":"XEC","date":"2015-12-09","pret":0.02697,"close":104.18}
{"ticker":"XEC","date":"2015-12-10","pret":-0.01951,"close":106.42}
{"ticker":"XEC","date":"2015-12-11","pret":0.00597,"close":101.37}
{"ticker":"XEC","date":"2015-12-14","pret":-0.03438,"close":102.19}
{"ticker":"XEC","date":"2015-12-15","pret":0.02512,"close":105.09}
{"ticker":"XEC","date":"2015-12-16","pret":0.01796,"close":100.56}
{"ticker":"XEC","date":"2015-12-17"}
{"ticker":"XEC","date":"2015-12-18","pret":-0.09037,"close":90.82}
{"ticker":"XEC","date":"2015-12-21","pret":-0.05503,"close":86.18}
{"ticker":"XEC","date":"2015-12-22","pret":-0.0479,"close":85.27}
{"ticker":"XEC","date":"2015-12-23","pret":0.01,"close":92.28}
{"ticker":"XEC","date":"2015-12-24","pret":0.05677,"close":91.6}
{"ticker":"XEC","date":"2015-12-28","pret":-0.02926,"close":89.3}
{"ticker":"XEC","date":"2015-12-29","pret":0.0149,"close":90.45}
{"ticker":"XEC","date":"2015-12-30","pret":-0.03003,"close":89.51}
{"ticker":"XEC","date":"2015-12-31","pret":0.00383,"close":89.38}
{"ticker":"XEC","date":"2016-01-04","pret":0.00326,"close":90}
{"ticker":"XEC","date":"2016-01-05","pret":0.02141,"close":90.58}
{"ticker":"XEL","date":"2015-01-02","pret":-0.01324,"close":36.12}
{"ticker":"XEL","date":"2015-01-05","pret":0.00028,"close":35.71}
{"ticker":"XEL","date":"2015-01-06","pret":-0.00473,"close":35.9}
{"ticker":"XEL","date":"2015-01-07","pret":0.00334,"close":36.21}
{"ticker":"XEL","date":"2015-01-08","pret":0.01353,"close":36.63}
{"ticker":"XEL","date":"2015-01-09","pret":0.00027,"close":36.18}
{"ticker":"XEL","date":"2015-01-12","pret":-0.00743,"close":35.86}
{"ticker":"XEL","date":"2015-01-13","pret":-0.00387,"close":36.15}
{"ticker":"XEL","date":"2015-01-14","pret":-0.00222,"close":36.47}
{"ticker":"XEL","date":"2015-01-15","pret":0.01517,"close":36.79}
{"ticker":"XEL","date":"2015-01-16","pret":0.00818,"close":37.02}
{"ticker":"XEL","date":"2015-01-20","pret":0.00811,"close":37.27}
{"ticker":"XEL","date":"2015-01-21","pret":0.00081,"close":37.58}
{"ticker":"XEL","date":"2015-01-22","pret":0.01416,"close":37.52}
{"ticker":"XEL","date":"2015-01-23","pret":-0.00133,"close":37.76}
{"ticker":"XEL","date":"2015-01-26","pret":-0.00053,"close":37.66}
{"ticker":"XEL","date":"2015-01-27","pret":-0.00053,"close":37.73}
{"ticker":"XEL","date":"2015-01-28","pret":0.00319,"close":37.45}
{"ticker":"XEL","date":"2015-01-29","pret":-0.00452,"close":38.11}
{"ticker":"XEL","date":"2015-01-30","pret":0.00822,"close":37.53}
{"ticker":"XEL","date":"2015-02-02","pret":-0.00822,"close":37.57}
{"ticker":"XEL","date":"2015-02-03","pret":-0.00213,"close":37.64}
{"ticker":"XEL","date":"2015-02-04","pret":0.00133,"close":37.2}
{"ticker":"XEL","date":"2015-02-05","pret":-0.00749,"close":37.56}
{"ticker":"XEL","date":"2015-02-06","pret":0.00134,"close":35.71}
{"ticker":"XEL","date":"2015-02-09","pret":-0.0416,"close":35.34}
{"ticker":"XEL","date":"2015-02-10","pret":-0.01096,"close":36.25}
{"ticker":"XEL","date":"2015-02-11","pret":0.0182,"close":35.55}
{"ticker":"XEL","date":"2015-02-12","pret":-0.01285,"close":35.53}
{"ticker":"XEL","date":"2015-02-13","pret":-0.00535,"close":35}
{"ticker":"XEL","date":"2015-02-17","pret":-0.01595,"close":35.19}
{"ticker":"XEL","date":"2015-02-18","pret":0.0117,"close":36.3}
{"ticker":"XEL","date":"2015-02-19","pret":0.03156,"close":36.22}
{"ticker":"XEL","date":"2015-02-20","pret":-0.00441,"close":35.92}
{"ticker":"XEL","date":"2015-02-23","pret":-0.00471,"close":36.38}
{"ticker":"XEL","date":"2015-02-24","pret":0.00856,"close":36.35}
{"ticker":"XEL","date":"2015-02-25","pret":0.00138,"close":35.62}
{"ticker":"XEL","date":"2015-02-26","pret":-0.02054,"close":35.42}
{"ticker":"XEL","date":"2015-02-27","pret":-0.00788,"close":35.28}
{"ticker":"XEL","date":"2015-03-02","pret":-0.00368,"close":34.41}
{"ticker":"XEL","date":"2015-03-03","pret":-0.02354,"close":34.69}
{"ticker":"XEL","date":"2015-03-04","pret":0.00174,"close":34.58}
{"ticker":"XEL","date":"2015-03-05","pret":0.01096,"close":34.93}
{"ticker":"XEL","date":"2015-03-06","pret":-0.01328,"close":33.65}
{"ticker":"XEL","date":"2015-03-09","pret":-0.0173,"close":34.08}
{"ticker":"XEL","date":"2015-03-10","pret":0.00442,"close":34.16}
{"ticker":"XEL","date":"2015-03-11","pret":0.00441,"close":33.85}
{"ticker":"XEL","date":"2015-03-12","pret":-0.00264,"close":34.45}
{"ticker":"XEL","date":"2015-03-13","pret":0.00206,"close":33.74}
{"ticker":"XEL","date":"2015-03-16","pret":-0.0047,"close":34.22}
{"ticker":"XEL","date":"2015-03-17","pret":0.00646,"close":34.13}
{"ticker":"XEL","date":"2015-03-18","pret":0,"close":34.96}
{"ticker":"XEL","date":"2015-03-19","pret":0.02028,"close":34.48}
{"ticker":"XEL","date":"2015-03-20","pret":-0.00546,"close":34.78}
{"ticker":"XEL","date":"2015-03-23","pret":0.00288,"close":35}
{"ticker":"XEL","date":"2015-03-24","pret":0.01456,"close":34.71}
{"ticker":"XEL","date":"2015-03-25","pret":-0.00654,"close":34.42}
{"ticker":"XEL","date":"2015-03-26","pret":-0.01756,"close":34.3}
{"ticker":"XEL","date":"2015-03-27","pret":-0.00349,"close":34.39}
{"ticker":"XEL","date":"2015-03-30","pret":0.00378,"close":34.74}
{"ticker":"XEL","date":"2015-03-31","pret":0.00665,"close":34.81}
{"ticker":"XEL","date":"2015-04-01","pret":-0.00173,"close":34.87}
{"ticker":"XEL","date":"2015-04-02","pret":0.00547,"close":34.76}
{"ticker":"XEL","date":"2015-04-06","pret":0.00115,"close":35.05}
{"ticker":"XEL","date":"2015-04-07","pret":0.00544,"close":34.51}
{"ticker":"XEL","date":"2015-04-08","pret":-0.01582,"close":34.43}
{"ticker":"XEL","date":"2015-04-09","pret":-0.00174,"close":34.32}
{"ticker":"XEL","date":"2015-04-10","pret":-0.00174,"close":34.67}
{"ticker":"XEL","date":"2015-04-13","pret":0.00551,"close":34.27}
{"ticker":"XEL","date":"2015-04-14","pret":-0.00814,"close":34.47}
{"ticker":"XEL","date":"2015-04-15","pret":0.00784,"close":34.49}
{"ticker":"XEL","date":"2015-04-16","pret":-0.00493,"close":34.3}
{"ticker":"XEL","date":"2015-04-17","pret":-0.00116,"close":34.37}
{"ticker":"XEL","date":"2015-04-20","pret":0.0032,"close":34.77}
{"ticker":"XEL","date":"2015-04-21","pret":0.00781,"close":34.28}
{"ticker":"XEL","date":"2015-04-22","pret":-0.00984,"close":34.31}
{"ticker":"XEL","date":"2015-04-23","pret":-0.00233,"close":34.52}
{"ticker":"XEL","date":"2015-04-24","pret":0.00639,"close":34.87}
{"ticker":"XEL","date":"2015-04-27","pret":0.01295,"close":34.41}
{"ticker":"XEL","date":"2015-04-28","pret":-0.01934,"close":34.71}
{"ticker":"XEL","date":"2015-04-29","pret":0.00349,"close":34.52}
{"ticker":"XEL","date":"2015-04-30","pret":-0.00233,"close":33.91}
{"ticker":"XEL","date":"2015-05-01","pret":-0.01319,"close":33.96}
{"ticker":"XEL","date":"2015-05-04","pret":0.00206,"close":34.36}
{"ticker":"XEL","date":"2015-05-05","pret":0.0085,"close":33.65}
{"ticker":"XEL","date":"2015-05-06","pret":-0.01886,"close":33.51}
{"ticker":"XEL","date":"2015-05-07","pret":0.0006,"close":33.48}
{"ticker":"XEL","date":"2015-05-08","pret":0.00682,"close":33.62}
{"ticker":"XEL","date":"2015-05-11","pret":-0.0092,"close":33.42}
{"ticker":"XEL","date":"2015-05-12","pret":-0.00868,"close":33.21}
{"ticker":"XEL","date":"2015-05-13","pret":0.0006,"close":32.85}
{"ticker":"XEL","date":"2015-05-14","pret":-0.00996,"close":33.48}
{"ticker":"XEL","date":"2015-05-15","pret":0.01745,"close":33.75}
{"ticker":"XEL","date":"2015-05-18","pret":0.00357,"close":34.16}
{"ticker":"XEL","date":"2015-05-19","pret":0.01299,"close":34.37}
{"ticker":"XEL","date":"2015-05-20","pret":0.00963,"close":34.62}
{"ticker":"XEL","date":"2015-05-21","pret":0.00608,"close":34.51}
{"ticker":"XEL","date":"2015-05-22","pret":-0.00405,"close":34.46}
{"ticker":"XEL","date":"2015-05-26","pret":-0.00552,"close":33.99}
{"ticker":"XEL","date":"2015-05-27","pret":-0.00996,"close":34.1}
{"ticker":"XEL","date":"2015-05-28","pret":0.00441,"close":34.13}
{"ticker":"XEL","date":"2015-05-29","pret":0.00205,"close":34.05}
{"ticker":"XEL","date":"2015-06-01","pret":-0.00117,"close":34.07}
{"ticker":"XEL","date":"2015-06-02","pret":-0.00764,"close":33.4}
{"ticker":"XEL","date":"2015-06-03","pret":-0.01727,"close":32.84}
{"ticker":"XEL","date":"2015-06-04","pret":-0.01818,"close":32.77}
{"ticker":"XEL","date":"2015-06-05","pret":-0.00768,"close":32.35}
{"ticker":"XEL","date":"2015-06-08","pret":-0.00185,"close":32.33}
{"ticker":"XEL","date":"2015-06-09","pret":-0.00247,"close":32.36}
{"ticker":"XEL","date":"2015-06-10","pret":0.0074,"close":32.36}
{"ticker":"XEL","date":"2015-06-11","pret":0.00154,"close":32.81}
{"ticker":"XEL","date":"2015-06-12","pret":0.00092,"close":32.7}
{"ticker":"XEL","date":"2015-06-15","pret":0.00184,"close":32.5}
{"ticker":"XEL","date":"2015-06-16","pret":-0.0151,"close":32.38}
{"ticker":"XEL","date":"2015-06-17","pret":0.00527,"close":32.57}
{"ticker":"XEL","date":"2015-06-18","pret":0.00708,"close":33.05}
{"ticker":"XEL","date":"2015-06-19","pret":0.01341,"close":32.77}
{"ticker":"XEL","date":"2015-06-22","pret":-0.01279,"close":32.7}
{"ticker":"XEL","date":"2015-06-23","pret":0.00122,"close":32.23}
{"ticker":"XEL","date":"2015-06-24","pret":-0.01294,"close":31.99}
{"ticker":"XEL","date":"2015-06-25","pret":-0.00466,"close":31.92}
{"ticker":"XEL","date":"2015-06-26","pret":-0.00562,"close":32.24}
{"ticker":"XEL","date":"2015-06-29","pret":0.01029,"close":32.17}
{"ticker":"XEL","date":"2015-06-30","pret":0.00062,"close":32.18}
{"ticker":"XEL","date":"2015-07-01","pret":-0.00093,"close":32.5}
{"ticker":"XEL","date":"2015-07-02","pret":0.01844,"close":32.82}
{"ticker":"XEL","date":"2015-07-06","pret":-0.00122,"close":32.94}
{"ticker":"XEL","date":"2015-07-07","pret":0.01032,"close":33.89}
{"ticker":"XEL","date":"2015-07-08","pret":0.01765,"close":33.71}
{"ticker":"XEL","date":"2015-07-09","pret":0.00089,"close":33.33}
{"ticker":"XEL","date":"2015-07-10","pret":-0.01042,"close":33.55}
{"ticker":"XEL","date":"2015-07-13","pret":0.00835,"close":33.54}
{"ticker":"XEL","date":"2015-07-14","pret":-0.00297,"close":33.54}
{"ticker":"XEL","date":"2015-07-15","pret":-0.00089,"close":33.62}
{"ticker":"XEL","date":"2015-07-16","pret":0.00505,"close":34.12}
{"ticker":"XEL","date":"2015-07-17","pret":0.00798,"close":33.7}
{"ticker":"XEL","date":"2015-07-20","pret":-0.01005,"close":33.48}
{"ticker":"XEL","date":"2015-07-21","pret":-0.00716,"close":33.15}
{"ticker":"XEL","date":"2015-07-22","pret":-0.00751,"close":33.4}
{"ticker":"XEL","date":"2015-07-23","pret":0.00511,"close":32.91}
{"ticker":"XEL","date":"2015-07-24","pret":-0.01268,"close":32.86}
{"ticker":"XEL","date":"2015-07-27","pret":-0.00061,"close":33.34}
{"ticker":"XEL","date":"2015-07-28","pret":0.01299,"close":33.59}
{"ticker":"XEL","date":"2015-07-29","pret":0.00658,"close":33.73}
{"ticker":"XEL","date":"2015-07-30","pret":0.00476,"close":34.21}
{"ticker":"XEL","date":"2015-07-31","pret":0.02143,"close":34.67}
{"ticker":"XEL","date":"2015-08-03","pret":0.00752,"close":34.53}
{"ticker":"XEL","date":"2015-08-04","pret":-0.0052,"close":34.15}
{"ticker":"XEL","date":"2015-08-05","pret":-0.00523,"close":34.42}
{"ticker":"XEL","date":"2015-08-06","pret":0.00116,"close":34.83}
{"ticker":"XEL","date":"2015-08-07","pret":0.01042,"close":35.25}
{"ticker":"XEL","date":"2015-08-10","pret":0.01429,"close":34.94}
{"ticker":"XEL","date":"2015-08-11","pret":-0.00626,"close":35.37}
{"ticker":"XEL","date":"2015-08-12","pret":0.00853,"close":35.72}
{"ticker":"XEL","date":"2015-08-13","pret":0.00902,"close":35.56}
{"ticker":"XEL","date":"2015-08-14","pret":-0.00366,"close":35.8}
{"ticker":"XEL","date":"2015-08-17","pret":0.00897,"close":35.99}
{"ticker":"XEL","date":"2015-08-18","pret":0.00167,"close":35.91}
{"ticker":"XEL","date":"2015-08-19","pret":-0.00084,"close":36.32}
{"ticker":"XEL","date":"2015-08-20","pret":0.00556,"close":36.01}
{"ticker":"XEL","date":"2015-08-21","pret":-0.00556,"close":35.56}
{"ticker":"XEL","date":"2015-08-24","pret":-0.03405,"close":34.1}
{"ticker":"XEL","date":"2015-08-25","pret":-0.00347,"close":33.08}
{"ticker":"XEL","date":"2015-08-26","pret":-0.03118,"close":33.54}
{"ticker":"XEL","date":"2015-08-27","pret":0.00833,"close":34}
{"ticker":"XEL","date":"2015-08-28","pret":0.00679,"close":33.95}
{"ticker":"XEL","date":"2015-08-31","pret":-0.00472,"close":33.73}
{"ticker":"XEL","date":"2015-09-01","pret":-0.01459,"close":32.98}
{"ticker":"XEL","date":"2015-09-02","pret":-0.0015,"close":33.1}
{"ticker":"XEL","date":"2015-09-03","pret":-0.00452,"close":33.29}
{"ticker":"XEL","date":"2015-09-04","pret":-0.00545,"close":32.63}
{"ticker":"XEL","date":"2015-09-08","pret":0.0003,"close":33.08}
{"ticker":"XEL","date":"2015-09-09","pret":0.00816,"close":32.56}
{"ticker":"XEL","date":"2015-09-10","pret":-0.0216,"close":32.71}
{"ticker":"XEL","date":"2015-09-11","pret":0.00062,"close":33.16}
{"ticker":"XEL","date":"2015-09-14","pret":0.01887,"close":33.16}
{"ticker":"XEL","date":"2015-09-15","pret":-0.00818,"close":33.11}
{"ticker":"XEL","date":"2015-09-16","pret":0.00636,"close":33.36}
{"ticker":"XEL","date":"2015-09-17","pret":0.00662,"close":33.84}
{"ticker":"XEL","date":"2015-09-18","pret":0.00658,"close":33.63}
{"ticker":"XEL","date":"2015-09-21","pret":0.00535,"close":34.11}
{"ticker":"XEL","date":"2015-09-22","pret":0.00385,"close":33.92}
{"ticker":"XEL","date":"2015-09-23","pret":0.00177,"close":34.11}
{"ticker":"XEL","date":"2015-09-24","pret":0.00118,"close":34.4}
{"ticker":"XEL","date":"2015-09-25","pret":0.01491,"close":34.91}
{"ticker":"XEL","date":"2015-09-28","pret":0.01125,"close":34.64}
{"ticker":"XEL","date":"2015-09-29","pret":-0.00547,"close":34.7}
{"ticker":"XEL","date":"2015-09-30","pret":0.00633,"close":35.41}
{"ticker":"XEL","date":"2015-10-01","pret":0.01536,"close":35.01}
{"ticker":"XEL","date":"2015-10-02","pret":-0.00623,"close":35.33}
{"ticker":"XEL","date":"2015-10-05","pret":0.00989,"close":35.51}
{"ticker":"XEL","date":"2015-10-06","pret":-0.00169,"close":35.04}
{"ticker":"XEL","date":"2015-10-07","pret":-0.01248,"close":35.03}
{"ticker":"XEL","date":"2015-10-08","pret":-0.00372,"close":35.51}
{"ticker":"XEL","date":"2015-10-09","pret":0.01676,"close":35.26}
{"ticker":"XEL","date":"2015-10-12","pret":-0.00622,"close":35.84}
{"ticker":"XEL","date":"2015-10-13","pret":0.01239,"close":35.89}
{"ticker":"XEL","date":"2015-10-14","pret":0.0053,"close":35.99}
{"ticker":"XEL","date":"2015-10-15","pret":0.00611,"close":36.35}
{"ticker":"XEL","date":"2015-10-16","pret":0.00772,"close":36.43}
{"ticker":"XEL","date":"2015-10-19","pret":-0.00275,"close":36.26}
{"ticker":"XEL","date":"2015-10-20","pret":-0.00441,"close":36.63}
{"ticker":"XEL","date":"2015-10-21","pret":0.01591,"close":36.58}
{"ticker":"XEL","date":"2015-10-22","pret":-0.00136,"close":37.14}
{"ticker":"XEL","date":"2015-10-23","pret":0.0103,"close":36.44}
{"ticker":"XEL","date":"2015-10-26","pret":-0.01577,"close":36.78}
{"ticker":"XEL","date":"2015-10-27","pret":0.00574,"close":36.72}
{"ticker":"XEL","date":"2015-10-28","pret":0.00054,"close":36.04}
{"ticker":"XEL","date":"2015-10-29","pret":-0.02537,"close":35.54}
{"ticker":"XEL","date":"2015-10-30","pret":-0.00476,"close":35.63}
{"ticker":"XEL","date":"2015-11-02","pret":0.00112,"close":35.85}
{"ticker":"XEL","date":"2015-11-03","pret":0.00252,"close":35.89}
{"ticker":"XEL","date":"2015-11-04","pret":0.00391,"close":36.03}
{"ticker":"XEL","date":"2015-11-05","pret":0.00278,"close":36.11}
{"ticker":"XEL","date":"2015-11-06","pret":-0.01511,"close":34.86}
{"ticker":"XEL","date":"2015-11-09","pret":-0.02138,"close":35.01}
{"ticker":"XEL","date":"2015-11-10","pret":0.00918,"close":35.58}
{"ticker":"XEL","date":"2015-11-11","pret":0.01333,"close":36.05}
{"ticker":"XEL","date":"2015-11-12","pret":0.0126,"close":35.31}
{"ticker":"XEL","date":"2015-11-13","pret":-0.0157,"close":35.01}
{"ticker":"XEL","date":"2015-11-16","pret":-0.0108,"close":35.59}
{"ticker":"XEL","date":"2015-11-17","pret":0.0139,"close":35.22}
{"ticker":"XEL","date":"2015-11-18","pret":-0.00764,"close":35.62}
{"ticker":"XEL","date":"2015-11-19","pret":0.01353,"close":35.72}
{"ticker":"XEL","date":"2015-11-20","pret":0.00447,"close":35.86}
{"ticker":"XEL","date":"2015-11-23","pret":0.00167,"close":35.57}
{"ticker":"XEL","date":"2015-11-24","pret":-0.01571,"close":35.73}
{"ticker":"XEL","date":"2015-11-25","pret":0.00873,"close":35.5}
{"ticker":"XEL","date":"2015-11-26"}
{"ticker":"XEL","date":"2015-11-27","pret":-0.00421,"close":35.64}
{"ticker":"XEL","date":"2015-11-30","pret":0.00169,"close":35.66}
{"ticker":"XEL","date":"2015-12-01","pret":0.00588,"close":35.97}
{"ticker":"XEL","date":"2015-12-02","pret":0.0014,"close":35.22}
{"ticker":"XEL","date":"2015-12-03","pret":-0.02457,"close":34.42}
{"ticker":"XEL","date":"2015-12-04","pret":-0.01266,"close":34.97}
{"ticker":"XEL","date":"2015-12-07","pret":0.01151,"close":35.27}
{"ticker":"XEL","date":"2015-12-08","pret":0.00571,"close":35.21}
{"ticker":"XEL","date":"2015-12-09","pret":-0.00199,"close":35.28}
{"ticker":"XEL","date":"2015-12-10","pret":0.00342,"close":34.79}
{"ticker":"XEL","date":"2015-12-11","pret":-0.01691,"close":34.94}
{"ticker":"XEL","date":"2015-12-14","pret":0.01006,"close":35.29}
{"ticker":"XEL","date":"2015-12-15","pret":0.01477,"close":35.57}
{"ticker":"XEL","date":"2015-12-16","pret":0.00562,"close":36.42}
{"ticker":"XEL","date":"2015-12-17"}
{"ticker":"XEL","date":"2015-12-18","pret":0.01254,"close":35.6}
{"ticker":"XEL","date":"2015-12-21","pret":-0.00918,"close":35.41}
{"ticker":"XEL","date":"2015-12-22","pret":-0.01549,"close":35.33}
{"ticker":"XEL","date":"2015-12-23","pret":0.00594,"close":35.85}
{"ticker":"XEL","date":"2015-12-24","pret":0.0101,"close":35.74}
{"ticker":"XEL","date":"2015-12-28","pret":-0.00476,"close":36.14}
{"ticker":"XEL","date":"2015-12-29","pret":0.01835,"close":36.22}
{"ticker":"XEL","date":"2015-12-30","pret":0,"close":36.4}
{"ticker":"XEL","date":"2015-12-31","pret":0.00138,"close":35.91}
{"ticker":"XEL","date":"2016-01-04","pret":-0.02057,"close":35.7}
{"ticker":"XEL","date":"2016-01-05","pret":0.00196,"close":36.06}
{"ticker":"XENT","date":"2015-01-02","pret":-0.00851,"close":18.3}
{"ticker":"XENT","date":"2015-01-05","pret":-0.00804,"close":20.73}
{"ticker":"XENT","date":"2015-01-06","pret":0.1182,"close":20.23}
{"ticker":"XENT","date":"2015-01-07","pret":-0.00817,"close":19.74}
{"ticker":"XENT","date":"2015-01-08","pret":-0.01116,"close":19.54}
{"ticker":"XENT","date":"2015-01-09","pret":-0.0212,"close":19.28}
{"ticker":"XENT","date":"2015-01-12","pret":-0.04224,"close":18.84}
{"ticker":"XENT","date":"2015-01-13","pret":0.06587,"close":23.04}
{"ticker":"XENT","date":"2015-01-14","pret":0.1039,"close":24.52}
{"ticker":"XENT","date":"2015-01-15","pret":0.08287,"close":23.45}
{"ticker":"XENT","date":"2015-01-16","pret":-0.05178,"close":22.95}
{"ticker":"XENT","date":"2015-01-20","pret":-0.03593,"close":21.29}
{"ticker":"XENT","date":"2015-01-21","pret":-0.06934,"close":21.06}
{"ticker":"XENT","date":"2015-01-22","pret":-0.00189,"close":21.22}
{"ticker":"XENT","date":"2015-01-23","pret":-0.0057,"close":21.38}
{"ticker":"XENT","date":"2015-01-26","pret":0.00995,"close":20.96}
{"ticker":"XENT","date":"2015-01-27","pret":-0.01376,"close":22}
{"ticker":"XENT","date":"2015-01-28","pret":0.04256,"close":21.71}
{"ticker":"XENT","date":"2015-01-29","pret":-0.00828,"close":21.6}
{"ticker":"XENT","date":"2015-01-30","pret":-0.01161,"close":21.07}
{"ticker":"XENT","date":"2015-02-02","pret":-0.02124,"close":21.26}
{"ticker":"XENT","date":"2015-02-03","pret":0.02544,"close":21.24}
{"ticker":"XENT","date":"2015-02-04","pret":-0.01217,"close":21.28}
{"ticker":"XENT","date":"2015-02-05","pret":0.00047,"close":21.27}
{"ticker":"XENT","date":"2015-02-06","pret":-0.00803,"close":21.31}
{"ticker":"XENT","date":"2015-02-09","pret":0.016,"close":21}
{"ticker":"XENT","date":"2015-02-10","pret":-0.01648,"close":22.58}
{"ticker":"XENT","date":"2015-02-11","pret":0.04546,"close":22.49}
{"ticker":"XENT","date":"2015-02-12","pret":0.02949,"close":22.6}
{"ticker":"XENT","date":"2015-02-13","pret":0.00264,"close":23.06}
{"ticker":"XENT","date":"2015-02-17","pret":0.01741,"close":22.8}
{"ticker":"XENT","date":"2015-02-18","pret":-0.01347,"close":23}
{"ticker":"XENT","date":"2015-02-19","pret":-0.00044,"close":22.95}
{"ticker":"XENT","date":"2015-02-20","pret":0.01045,"close":22.7}
{"ticker":"XENT","date":"2015-02-23","pret":-0.02633,"close":22.79}
{"ticker":"XENT","date":"2015-02-24","pret":0.01544,"close":23.38}
{"ticker":"XENT","date":"2015-02-25","pret":0.01175,"close":23.58}
{"ticker":"XENT","date":"2015-02-26","pret":0.01631,"close":23.55}
{"ticker":"XENT","date":"2015-02-27","pret":-0.00043,"close":26.41}
{"ticker":"XENT","date":"2015-03-02","pret":0.12363,"close":28.39}
{"ticker":"XENT","date":"2015-03-03","pret":0.0344,"close":25.88}
{"ticker":"XENT","date":"2015-03-04","pret":-0.06033,"close":25.06}
{"ticker":"XENT","date":"2015-03-05","pret":-0.03019,"close":25.26}
{"ticker":"XENT","date":"2015-03-06","pret":-0.0012,"close":24.47}
{"ticker":"XENT","date":"2015-03-09","pret":-0.01972,"close":24.14}
{"ticker":"XENT","date":"2015-03-10","pret":-0.02469,"close":23.2}
{"ticker":"XENT","date":"2015-03-11","pret":-0.02532,"close":22.8}
{"ticker":"XENT","date":"2015-03-12","pret":-0.02598,"close":23.97}
{"ticker":"XENT","date":"2015-03-13","pret":0.0633,"close":23.71}
{"ticker":"XENT","date":"2015-03-16","pret":0.00288,"close":23.34}
{"ticker":"XENT","date":"2015-03-17","pret":-0.04149,"close":23.69}
{"ticker":"XENT","date":"2015-03-18","pret":0.00384,"close":23.39}
{"ticker":"XENT","date":"2015-03-19","pret":-0.00043,"close":23.46}
{"ticker":"XENT","date":"2015-03-20","pret":0.00043,"close":24.15}
{"ticker":"XENT","date":"2015-03-23","pret":0.02899,"close":25.01}
{"ticker":"XENT","date":"2015-03-24","pret":0.03459,"close":25.15}
{"ticker":"XENT","date":"2015-03-25","pret":0.00399,"close":25.58}
{"ticker":"XENT","date":"2015-03-26","pret":0.01894,"close":25.29}
{"ticker":"XENT","date":"2015-03-27","pret":-0.0118,"close":25.41}
{"ticker":"XENT","date":"2015-03-30","pret":-0.00715,"close":25.7}
{"ticker":"XENT","date":"2015-03-31","pret":0.01738,"close":25.83}
{"ticker":"XENT","date":"2015-04-01","pret":-0.00157,"close":26.23}
{"ticker":"XENT","date":"2015-04-02","pret":0.03241,"close":26.32}
{"ticker":"XENT","date":"2015-04-06","pret":-0.0103,"close":25.77}
{"ticker":"XENT","date":"2015-04-07","pret":-0.00925,"close":25.49}
{"ticker":"XENT","date":"2015-04-08","pret":-0.01404,"close":25.31}
{"ticker":"XENT","date":"2015-04-09","pret":0.01016,"close":26.3}
{"ticker":"XENT","date":"2015-04-10","pret":0.02305,"close":26.57}
{"ticker":"XENT","date":"2015-04-13","pret":0.01283,"close":26.3}
{"ticker":"XENT","date":"2015-04-14","pret":-0.00942,"close":26.3}
{"ticker":"XENT","date":"2015-04-15","pret":-0.00341,"close":26.1}
{"ticker":"XENT","date":"2015-04-16","pret":-0.01338,"close":26.17}
{"ticker":"XENT","date":"2015-04-17","pret":0.00805,"close":26}
{"ticker":"XENT","date":"2015-04-20","pret":0.00229,"close":26.03}
{"ticker":"XENT","date":"2015-04-21","pret":0.01437,"close":26.13}
{"ticker":"XENT","date":"2015-04-22","pret":-0.0201,"close":26.1}
{"ticker":"XENT","date":"2015-04-23","pret":0.00115,"close":26.15}
{"ticker":"XENT","date":"2015-04-24","pret":-0.00307,"close":25.91}
{"ticker":"XENT","date":"2015-04-27","pret":-0.00038,"close":25.91}
{"ticker":"XENT","date":"2015-04-28","pret":-0.00346,"close":26}
{"ticker":"XENT","date":"2015-04-29","pret":-0.00386,"close":25.42}
{"ticker":"XENT","date":"2015-04-30","pret":-0.0219,"close":25.1}
{"ticker":"XENT","date":"2015-05-01","pret":-0.00993,"close":24.88}
{"ticker":"XENT","date":"2015-05-04","pret":-0.002,"close":26.49}
{"ticker":"XENT","date":"2015-05-05","pret":0.05071,"close":24.69}
{"ticker":"XENT","date":"2015-05-06","pret":-0.07052,"close":25.85}
{"ticker":"XENT","date":"2015-05-07","pret":0.05364,"close":24.04}
{"ticker":"XENT","date":"2015-05-08","pret":-0.05732,"close":24.92}
{"ticker":"XENT","date":"2015-05-11","pret":-0.05516,"close":23.89}
{"ticker":"XENT","date":"2015-05-12","pret":0.03614,"close":23.89}
{"ticker":"XENT","date":"2015-05-13","pret":0.00042,"close":23.59}
{"ticker":"XENT","date":"2015-05-14","pret":-0.01514,"close":24.24}
{"ticker":"XENT","date":"2015-05-15","pret":0.01263,"close":23.93}
{"ticker":"XENT","date":"2015-05-18","pret":-0.0063,"close":24.87}
{"ticker":"XENT","date":"2015-05-19","pret":0.04124,"close":24.02}
{"ticker":"XENT","date":"2015-05-20","pret":-0.02537,"close":24.53}
{"ticker":"XENT","date":"2015-05-21","pret":0.00908,"close":23.22}
{"ticker":"XENT","date":"2015-05-22","pret":-0.04022,"close":23.93}
{"ticker":"XENT","date":"2015-05-26","pret":0.01654,"close":23.56}
{"ticker":"XENT","date":"2015-05-27","pret":-0.0059,"close":23.51}
{"ticker":"XENT","date":"2015-05-28","pret":-0.01706,"close":23.61}
{"ticker":"XENT","date":"2015-05-29","pret":0.02381,"close":23.74}
{"ticker":"XENT","date":"2015-06-01","pret":0.00294,"close":24.11}
{"ticker":"XENT","date":"2015-06-02","pret":-0.00084,"close":25.16}
{"ticker":"XENT","date":"2015-06-03","pret":0.10272,"close":25.92}
{"ticker":"XENT","date":"2015-06-04","pret":-0.01679,"close":27.45}
{"ticker":"XENT","date":"2015-06-05","pret":0.04881,"close":27.45}
{"ticker":"XENT","date":"2015-06-08","pret":0.0113,"close":27.9}
{"ticker":"XENT","date":"2015-06-09","pret":0.00326,"close":27.47}
{"ticker":"XENT","date":"2015-06-10","pret":0.00396,"close":28.5}
{"ticker":"XENT","date":"2015-06-11","pret":0.02382,"close":29.19}
{"ticker":"XENT","date":"2015-06-12","pret":0.0212,"close":29.03}
{"ticker":"XENT","date":"2015-06-15","pret":-0.00759,"close":29.61}
{"ticker":"XENT","date":"2015-06-16","pret":0.02667,"close":29.53}
{"ticker":"XENT","date":"2015-06-17","pret":0.00471,"close":29.52}
{"ticker":"XENT","date":"2015-06-18","pret":-0.00438,"close":28.94}
{"ticker":"XENT","date":"2015-06-19","pret":-0.02217,"close":29}
{"ticker":"XENT","date":"2015-06-22","pret":0.00207,"close":29.21}
{"ticker":"XENT","date":"2015-06-23","pret":0.00069,"close":28.92}
{"ticker":"XENT","date":"2015-06-24","pret":-0.01176,"close":28.7}
{"ticker":"XENT","date":"2015-06-25","pret":0.00417,"close":28.99}
{"ticker":"XENT","date":"2015-06-26","pret":0.00242,"close":28.65}
{"ticker":"XENT","date":"2015-06-29","pret":-0.02025,"close":28.22}
{"ticker":"XENT","date":"2015-06-30","pret":0.01679,"close":28.63}
{"ticker":"XENT","date":"2015-07-01","pret":-0.00522,"close":28.39}
{"ticker":"XENT","date":"2015-07-02","pret":-0.01122,"close":28.9}
{"ticker":"XENT","date":"2015-07-06","pret":0.00843,"close":28.71}
{"ticker":"XENT","date":"2015-07-07","pret":0.0007,"close":28.95}
{"ticker":"XENT","date":"2015-07-08","pret":0.00523,"close":28.27}
{"ticker":"XENT","date":"2015-07-09","pret":-0.01154,"close":28.41}
{"ticker":"XENT","date":"2015-07-10","pret":0.0098,"close":29.48}
{"ticker":"XENT","date":"2015-07-13","pret":0.03254,"close":30.88}
{"ticker":"XENT","date":"2015-07-14","pret":0.03575,"close":29.89}
{"ticker":"XENT","date":"2015-07-15","pret":-0.02636,"close":30.03}
{"ticker":"XENT","date":"2015-07-16","pret":0.00666,"close":31.2}
{"ticker":"XENT","date":"2015-07-17","pret":0.03615,"close":31.4}
{"ticker":"XENT","date":"2015-07-20","pret":-0.00385,"close":30.68}
{"ticker":"XENT","date":"2015-07-21","pret":-0.01358,"close":31.3}
{"ticker":"XENT","date":"2015-07-22","pret":0.0094,"close":32.23}
{"ticker":"XENT","date":"2015-07-23","pret":0.04138,"close":32.54}
{"ticker":"XENT","date":"2015-07-24","pret":0.00494,"close":32.44}
{"ticker":"XENT","date":"2015-07-27","pret":-0.00278,"close":31.53}
{"ticker":"XENT","date":"2015-07-28","pret":-0.0209,"close":30.72}
{"ticker":"XENT","date":"2015-07-29","pret":-0.03041,"close":29.93}
{"ticker":"XENT","date":"2015-07-30","pret":-0.02734,"close":29.52}
{"ticker":"XENT","date":"2015-07-31","pret":-0.01007,"close":29.67}
{"ticker":"XENT","date":"2015-08-03","pret":-0.00304,"close":29.97}
{"ticker":"XENT","date":"2015-08-04","pret":0.01844,"close":30.14}
{"ticker":"XENT","date":"2015-08-05","pret":0.01058,"close":30.21}
{"ticker":"XENT","date":"2015-08-06","pret":-0.01691,"close":28}
{"ticker":"XENT","date":"2015-08-07","pret":-0.0667,"close":27.75}
{"ticker":"XENT","date":"2015-08-10","pret":-0.00825,"close":27.63}
{"ticker":"XENT","date":"2015-08-11","pret":-0.0076,"close":27.65}
{"ticker":"XENT","date":"2015-08-12","pret":0.00254,"close":28.22}
{"ticker":"XENT","date":"2015-08-13","pret":0.01901,"close":28.19}
{"ticker":"XENT","date":"2015-08-14","pret":0.00319,"close":28.56}
{"ticker":"XENT","date":"2015-08-17","pret":0.01092,"close":28.72}
{"ticker":"XENT","date":"2015-08-18","pret":0.00733,"close":29.92}
{"ticker":"XENT","date":"2015-08-19","pret":0.03621,"close":29.2}
{"ticker":"XENT","date":"2015-08-20","pret":-0.02755,"close":28.11}
{"ticker":"XENT","date":"2015-08-21","pret":-0.04876,"close":27.72}
{"ticker":"XENT","date":"2015-08-24","pret":-0.01385,"close":25.32}
{"ticker":"XENT","date":"2015-08-25","pret":-0.03969,"close":25.58}
{"ticker":"XENT","date":"2015-08-26","pret":-0.00921,"close":25.77}
{"ticker":"XENT","date":"2015-08-27","pret":-0.00193,"close":25.44}
{"ticker":"XENT","date":"2015-08-28","pret":-0.02147,"close":25.35}
{"ticker":"XENT","date":"2015-08-31","pret":-0.00713,"close":25.46}
{"ticker":"XENT","date":"2015-09-01","pret":-0.00638,"close":25.96}
{"ticker":"XENT","date":"2015-09-02","pret":0.04917,"close":25.85}
{"ticker":"XENT","date":"2015-09-03","pret":-0.00957,"close":25.28}
{"ticker":"XENT","date":"2015-09-04","pret":-0.03761,"close":25.02}
{"ticker":"XENT","date":"2015-09-08","pret":0.01388,"close":25.44}
{"ticker":"XENT","date":"2015-09-09","pret":0.00667,"close":24.78}
{"ticker":"XENT","date":"2015-09-10","pret":-0.03381,"close":25.14}
{"ticker":"XENT","date":"2015-09-11","pret":0.01446,"close":25.27}
{"ticker":"XENT","date":"2015-09-14","pret":0.01228,"close":26.17}
{"ticker":"XENT","date":"2015-09-15","pret":0.02681,"close":25.85}
{"ticker":"XENT","date":"2015-09-16","pret":-0.01273,"close":25.97}
{"ticker":"XENT","date":"2015-09-17","pret":0.01043,"close":26.79}
{"ticker":"XENT","date":"2015-09-18","pret":0.00918,"close":26.43}
{"ticker":"XENT","date":"2015-09-21","pret":0.01136,"close":26.13}
{"ticker":"XENT","date":"2015-09-22","pret":-0.02439,"close":24.05}
{"ticker":"XENT","date":"2015-09-23","pret":-0.0666,"close":24.04}
{"ticker":"XENT","date":"2015-09-24","pret":0.00165,"close":23.16}
{"ticker":"XENT","date":"2015-09-25","pret":-0.03861,"close":21}
{"ticker":"XENT","date":"2015-09-28","pret":-0.10693,"close":20.02}
{"ticker":"XENT","date":"2015-09-29","pret":-0.02215,"close":22.29}
{"ticker":"XENT","date":"2015-09-30","pret":0.07952,"close":23.4}
{"ticker":"XENT","date":"2015-10-01","pret":0.03924,"close":20.59}
{"ticker":"XENT","date":"2015-10-02","pret":-0.12022,"close":21.4}
{"ticker":"XENT","date":"2015-10-05","pret":0.05548,"close":21.97}
{"ticker":"XENT","date":"2015-10-06","pret":0.00506,"close":20.54}
{"ticker":"XENT","date":"2015-10-07","pret":-0.04939,"close":21.03}
{"ticker":"XENT","date":"2015-10-08","pret":-0.00193,"close":20.72}
{"ticker":"XENT","date":"2015-10-09","pret":-0.0029,"close":20}
{"ticker":"XENT","date":"2015-10-12","pret":-0.02651,"close":19.05}
{"ticker":"XENT","date":"2015-10-13","pret":-0.05313,"close":18.37}
{"ticker":"XENT","date":"2015-10-14","pret":-0.03633,"close":18.36}
{"ticker":"XENT","date":"2015-10-15","pret":-0.00491,"close":19.1}
{"ticker":"XENT","date":"2015-10-16","pret":0.04699,"close":19.53}
{"ticker":"XENT","date":"2015-10-19","pret":0.0186,"close":19.5}
{"ticker":"XENT","date":"2015-10-20","pret":-0.00874,"close":18.67}
{"ticker":"XENT","date":"2015-10-21","pret":-0.02617,"close":18.02}
{"ticker":"XENT","date":"2015-10-22","pret":-0.03672,"close":17.71}
{"ticker":"XENT","date":"2015-10-23","pret":-0.02676,"close":18.98}
{"ticker":"XENT","date":"2015-10-26","pret":0.06136,"close":18.66}
{"ticker":"XENT","date":"2015-10-27","pret":-0.01283,"close":18.17}
{"ticker":"XENT","date":"2015-10-28","pret":-0.02121,"close":18.84}
{"ticker":"XENT","date":"2015-10-29","pret":0.03511,"close":18.66}
{"ticker":"XENT","date":"2015-10-30","pret":-0.01121,"close":19.16}
{"ticker":"XENT","date":"2015-11-02","pret":0.03326,"close":20.7}
{"ticker":"XENT","date":"2015-11-03","pret":0.06678,"close":21.54}
{"ticker":"XENT","date":"2015-11-04","pret":0.04557,"close":21.69}
{"ticker":"XENT","date":"2015-11-05","pret":-0.25497,"close":16.54}
{"ticker":"XENT","date":"2015-11-06","pret":-0.02793,"close":17.07}
{"ticker":"XENT","date":"2015-11-09","pret":0.06034,"close":17.46}
{"ticker":"XENT","date":"2015-11-10","pret":0.01324,"close":17.49}
{"ticker":"XENT","date":"2015-11-11","pret":0.00854,"close":18.3}
{"ticker":"XENT","date":"2015-11-12","pret":0.02132,"close":17.54}
{"ticker":"XENT","date":"2015-11-13","pret":-0.03044,"close":17.91}
{"ticker":"XENT","date":"2015-11-16","pret":0.02989,"close":18.05}
{"ticker":"XENT","date":"2015-11-17","pret":0.00277,"close":18.14}
{"ticker":"XENT","date":"2015-11-18","pret":0.00608,"close":18.67}
{"ticker":"XENT","date":"2015-11-19","pret":0.0293,"close":18.6}
{"ticker":"XENT","date":"2015-11-20","pret":-0.00536,"close":18.62}
{"ticker":"XENT","date":"2015-11-23","pret":0.00696,"close":19.17}
{"ticker":"XENT","date":"2015-11-24","pret":0.01589,"close":19.51}
{"ticker":"XENT","date":"2015-11-25","pret":0.02132,"close":19.99}
{"ticker":"XENT","date":"2015-11-26"}
{"ticker":"XENT","date":"2015-11-27","pret":0.03239,"close":20.29}
{"ticker":"XENT","date":"2015-11-30","pret":0.01434,"close":19.71}
{"ticker":"XENT","date":"2015-12-01","pret":-0.02737,"close":20.01}
{"ticker":"XENT","date":"2015-12-02","pret":0.00604,"close":20}
{"ticker":"XENT","date":"2015-12-03","pret":0.003,"close":20.02}
{"ticker":"XENT","date":"2015-12-04","pret":-0.10093,"close":20.68}
{"ticker":"XENT","date":"2015-12-07","pret":0.12366,"close":20.68}
{"ticker":"XENT","date":"2015-12-08","pret":0.00098,"close":20.78}
{"ticker":"XENT","date":"2015-12-09","pret":0.01406,"close":20.47}
{"ticker":"XENT","date":"2015-12-10","pret":-0.01114,"close":20.85}
{"ticker":"XENT","date":"2015-12-11","pret":0.00195,"close":20.08}
{"ticker":"XENT","date":"2015-12-14","pret":-0.02759,"close":19.96}
{"ticker":"XENT","date":"2015-12-15","pret":-0.002,"close":19.99}
{"ticker":"XENT","date":"2015-12-16","pret":0.00946,"close":20.16}
{"ticker":"XENT","date":"2015-12-17"}
{"ticker":"XENT","date":"2015-12-18","pret":0.00149,"close":21.15}
{"ticker":"XENT","date":"2015-12-21","pret":0.04832,"close":21.14}
{"ticker":"XENT","date":"2015-12-22","pret":-0.00425,"close":21.2}
{"ticker":"XENT","date":"2015-12-23","pret":0.00896,"close":22.37}
{"ticker":"XENT","date":"2015-12-24","pret":0.04678,"close":22.23}
{"ticker":"XENT","date":"2015-12-28","pret":-0.009,"close":22.39}
{"ticker":"XENT","date":"2015-12-29","pret":0.01703,"close":22.8}
{"ticker":"XENT","date":"2015-12-30","pret":0.01412,"close":22.25}
{"ticker":"XENT","date":"2015-12-31","pret":-0.02935,"close":22.5}
{"ticker":"XENT","date":"2016-01-04","pret":-0.00725,"close":21.19}
{"ticker":"XENT","date":"2016-01-05","pret":-0.03751,"close":21.42}
{"ticker":"XHR","date":"2015-01-02"}
{"ticker":"XHR","date":"2015-01-05"}
{"ticker":"XHR","date":"2015-01-06"}
{"ticker":"XHR","date":"2015-01-07"}
{"ticker":"XHR","date":"2015-01-08"}
{"ticker":"XHR","date":"2015-01-09"}
{"ticker":"XHR","date":"2015-01-12"}
{"ticker":"XHR","date":"2015-01-13"}
{"ticker":"XHR","date":"2015-01-14"}
{"ticker":"XHR","date":"2015-01-15"}
{"ticker":"XHR","date":"2015-01-16"}
{"ticker":"XHR","date":"2015-01-20"}
{"ticker":"XHR","date":"2015-01-21"}
{"ticker":"XHR","date":"2015-01-22"}
{"ticker":"XHR","date":"2015-01-23"}
{"ticker":"XHR","date":"2015-01-26"}
{"ticker":"XHR","date":"2015-01-27"}
{"ticker":"XHR","date":"2015-01-28"}
{"ticker":"XHR","date":"2015-01-29"}
{"ticker":"XHR","date":"2015-01-30"}
{"ticker":"XHR","date":"2015-02-02"}
{"ticker":"XHR","date":"2015-02-03"}
{"ticker":"XHR","date":"2015-02-04"}
{"ticker":"XHR","date":"2015-02-05","pret":-0.04281,"close":20.32}
{"ticker":"XHR","date":"2015-02-06","pret":0.00644,"close":20.7}
{"ticker":"XHR","date":"2015-02-09","pret":0.01276,"close":20.96}
{"ticker":"XHR","date":"2015-02-10","pret":0.01019,"close":20.91}
{"ticker":"XHR","date":"2015-02-11","pret":-0.00242,"close":20.76}
{"ticker":"XHR","date":"2015-02-12","pret":-0.00339,"close":20.8}
{"ticker":"XHR","date":"2015-02-13","pret":0.00242,"close":20.79}
{"ticker":"XHR","date":"2015-02-17","pret":-0.01316,"close":20.68}
{"ticker":"XHR","date":"2015-02-18","pret":0.00733,"close":20.67}
{"ticker":"XHR","date":"2015-02-19","pret":-0.00244,"close":20.53}
{"ticker":"XHR","date":"2015-02-20","pret":-0.0044,"close":20.75}
{"ticker":"XHR","date":"2015-02-23","pret":0.0117,"close":20.62}
{"ticker":"XHR","date":"2015-02-24","pret":-0.00632,"close":20.42}
{"ticker":"XHR","date":"2015-02-25","pret":-0.00833,"close":20.76}
{"ticker":"XHR","date":"2015-02-26","pret":0.00637,"close":20.76}
{"ticker":"XHR","date":"2015-02-27","pret":0.00924,"close":21.06}
{"ticker":"XHR","date":"2015-03-02","pret":0.00772,"close":21.17}
{"ticker":"XHR","date":"2015-03-03","pret":0.01194,"close":21.14}
{"ticker":"XHR","date":"2015-03-04","pret":-0.00238,"close":21.21}
{"ticker":"XHR","date":"2015-03-05","pret":0.00475,"close":21.37}
{"ticker":"XHR","date":"2015-03-06","pret":0.00284,"close":21.15}
{"ticker":"XHR","date":"2015-03-09","pret":-0.00331,"close":21.97}
{"ticker":"XHR","date":"2015-03-10","pret":0.03355,"close":21.99}
{"ticker":"XHR","date":"2015-03-11","pret":0.00594,"close":22.52}
{"ticker":"XHR","date":"2015-03-12","pret":0.02386,"close":22.58}
{"ticker":"XHR","date":"2015-03-13","pret":0,"close":22}
{"ticker":"XHR","date":"2015-03-16","pret":-0.01479,"close":22.7}
{"ticker":"XHR","date":"2015-03-17","pret":0.01657,"close":22.22}
{"ticker":"XHR","date":"2015-03-18","pret":-0.00802,"close":22.85}
{"ticker":"XHR","date":"2015-03-19","pret":0.02038,"close":22.58}
{"ticker":"XHR","date":"2015-03-20","pret":-0.0066,"close":24.09}
{"ticker":"XHR","date":"2015-03-23","pret":0.05748,"close":23.79}
{"ticker":"XHR","date":"2015-03-24","pret":-0.01512,"close":23.24}
{"ticker":"XHR","date":"2015-03-25","pret":-0.02572,"close":22.73}
{"ticker":"XHR","date":"2015-03-26","pret":-0.02328,"close":22.73}
{"ticker":"XHR","date":"2015-03-27","pret":0.00044,"close":22.43}
{"ticker":"XHR","date":"2015-03-30","pret":-0.00401,"close":22.82}
{"ticker":"XHR","date":"2015-03-31","pret":0.01021,"close":22.75}
{"ticker":"XHR","date":"2015-04-01","pret":0.00132,"close":22.62}
{"ticker":"XHR","date":"2015-04-02","pret":-0.00886,"close":23.21}
{"ticker":"XHR","date":"2015-04-06","pret":0.02287,"close":23.33}
{"ticker":"XHR","date":"2015-04-07","pret":0.0065,"close":22.86}
{"ticker":"XHR","date":"2015-04-08","pret":-0.0113,"close":23.35}
{"ticker":"XHR","date":"2015-04-09","pret":0.01775,"close":22.74}
{"ticker":"XHR","date":"2015-04-10","pret":-0.02345,"close":22.84}
{"ticker":"XHR","date":"2015-04-13","pret":0.00176,"close":22.6}
{"ticker":"XHR","date":"2015-04-14","pret":-0.00793,"close":22.54}
{"ticker":"XHR","date":"2015-04-15","pret":-0.00354,"close":22.54}
{"ticker":"XHR","date":"2015-04-16","pret":-0.00489,"close":22.3}
{"ticker":"XHR","date":"2015-04-17","pret":-0.01121,"close":22.1}
{"ticker":"XHR","date":"2015-04-20","pret":0.00135,"close":22.76}
{"ticker":"XHR","date":"2015-04-21","pret":0.02622,"close":22.77}
{"ticker":"XHR","date":"2015-04-22","pret":0.00656,"close":22.9}
{"ticker":"XHR","date":"2015-04-23","pret":-0.00656,"close":22.88}
{"ticker":"XHR","date":"2015-04-24","pret":-0.00044,"close":22.99}
{"ticker":"XHR","date":"2015-04-27","pret":0.00569,"close":22.69}
{"ticker":"XHR","date":"2015-04-28","pret":-0.00876,"close":22.56}
{"ticker":"XHR","date":"2015-04-29","pret":-0.02315,"close":22.22}
{"ticker":"XHR","date":"2015-04-30","pret":-0.00633,"close":21.91}
{"ticker":"XHR","date":"2015-05-01","pret":-0.02246,"close":21.93}
{"ticker":"XHR","date":"2015-05-04","pret":0.0129,"close":22.23}
{"ticker":"XHR","date":"2015-05-05","pret":0.00957,"close":21.67}
{"ticker":"XHR","date":"2015-05-06","pret":-0.01507,"close":21.53}
{"ticker":"XHR","date":"2015-05-07","pret":-0.01437,"close":22.17}
{"ticker":"XHR","date":"2015-05-08","pret":0.0425,"close":22.69}
{"ticker":"XHR","date":"2015-05-11","pret":0.00758,"close":22.49}
{"ticker":"XHR","date":"2015-05-12","pret":-0.0049,"close":22.18}
{"ticker":"XHR","date":"2015-05-13","pret":-0.01032,"close":22.57}
{"ticker":"XHR","date":"2015-05-14","pret":0.01299,"close":23.29}
{"ticker":"XHR","date":"2015-05-15","pret":0.02592,"close":23.46}
{"ticker":"XHR","date":"2015-05-18","pret":0.00519,"close":23.45}
{"ticker":"XHR","date":"2015-05-19","pret":0.00516,"close":23.15}
{"ticker":"XHR","date":"2015-05-20","pret":-0.00862,"close":22.64}
{"ticker":"XHR","date":"2015-05-21","pret":-0.02676,"close":22.54}
{"ticker":"XHR","date":"2015-05-22","pret":-0.01208,"close":22.72}
{"ticker":"XHR","date":"2015-05-26","pret":0.02269,"close":22.57}
{"ticker":"XHR","date":"2015-05-27","pret":-0.00441,"close":22.64}
{"ticker":"XHR","date":"2015-05-28","pret":0.00044,"close":22.37}
{"ticker":"XHR","date":"2015-05-29","pret":-0.02098,"close":22.56}
{"ticker":"XHR","date":"2015-06-01","pret":0.01389,"close":22.76}
{"ticker":"XHR","date":"2015-06-02","pret":0.00798,"close":22.54}
{"ticker":"XHR","date":"2015-06-03","pret":-0.00931,"close":22.45}
{"ticker":"XHR","date":"2015-06-04","pret":-0.00402,"close":22.44}
{"ticker":"XHR","date":"2015-06-05","pret":-0.0249,"close":22.61}
{"ticker":"XHR","date":"2015-06-08","pret":0.03292,"close":22.7}
{"ticker":"XHR","date":"2015-06-09","pret":0.00839,"close":23.06}
{"ticker":"XHR","date":"2015-06-10","pret":0.01181,"close":23.22}
{"ticker":"XHR","date":"2015-06-11","pret":0.01296,"close":22.85}
{"ticker":"XHR","date":"2015-06-12","pret":-0.02389,"close":23.03}
{"ticker":"XHR","date":"2015-06-15","pret":0.01656,"close":23.42}
{"ticker":"XHR","date":"2015-06-16","pret":0.00818,"close":23.67}
{"ticker":"XHR","date":"2015-06-17","pret":0.01321,"close":23.85}
{"ticker":"XHR","date":"2015-06-18","pret":0.00885,"close":23.85}
{"ticker":"XHR","date":"2015-06-19","pret":-0.00084,"close":24.33}
{"ticker":"XHR","date":"2015-06-22","pret":0.02118,"close":23.88}
{"ticker":"XHR","date":"2015-06-23","pret":-0.02539,"close":23.77}
{"ticker":"XHR","date":"2015-06-24","pret":-0.00084,"close":23.6}
{"ticker":"XHR","date":"2015-06-25","pret":-0.0072,"close":22.83}
{"ticker":"XHR","date":"2015-06-26","pret":-0.03856,"close":22.67}
{"ticker":"XHR","date":"2015-06-29","pret":0.00132,"close":21.62}
{"ticker":"XHR","date":"2015-06-30","pret":-0.04327,"close":21.74}
{"ticker":"XHR","date":"2015-07-01","pret":0.00184,"close":21.95}
{"ticker":"XHR","date":"2015-07-02","pret":0.01006,"close":21.86}
{"ticker":"XHR","date":"2015-07-06","pret":-0.01467,"close":21.92}
{"ticker":"XHR","date":"2015-07-07","pret":0.01285,"close":21.91}
{"ticker":"XHR","date":"2015-07-08","pret":-0.00962,"close":21.75}
{"ticker":"XHR","date":"2015-07-09","pret":0.00734,"close":21.7}
{"ticker":"XHR","date":"2015-07-10","pret":-0.00596,"close":22.03}
{"ticker":"XHR","date":"2015-07-13","pret":0.01958,"close":22.07}
{"ticker":"XHR","date":"2015-07-14","pret":-0.0086,"close":22.27}
{"ticker":"XHR","date":"2015-07-15","pret":0.00635,"close":22.3}
{"ticker":"XHR","date":"2015-07-16","pret":0.00989,"close":22.5}
{"ticker":"XHR","date":"2015-07-17","pret":0.00536,"close":22.39}
{"ticker":"XHR","date":"2015-07-20","pret":-0.00401,"close":22.18}
{"ticker":"XHR","date":"2015-07-21","pret":-0.01123,"close":22.09}
{"ticker":"XHR","date":"2015-07-22","pret":-0.00362,"close":22.07}
{"ticker":"XHR","date":"2015-07-23","pret":-0.00045,"close":21.04}
{"ticker":"XHR","date":"2015-07-24","pret":-0.05024,"close":20.8}
{"ticker":"XHR","date":"2015-07-27","pret":-0.0149,"close":20.83}
{"ticker":"XHR","date":"2015-07-28","pret":0.00916,"close":20.74}
{"ticker":"XHR","date":"2015-07-29","pret":-0.00771,"close":20.9}
{"ticker":"XHR","date":"2015-07-30","pret":0.02295,"close":20.61}
{"ticker":"XHR","date":"2015-07-31","pret":-0.02488,"close":20.73}
{"ticker":"XHR","date":"2015-08-03","pret":0.00242,"close":20.71}
{"ticker":"XHR","date":"2015-08-04","pret":-0.00097,"close":20.48}
{"ticker":"XHR","date":"2015-08-05","pret":-0.00728,"close":20.09}
{"ticker":"XHR","date":"2015-08-06","pret":-0.02817,"close":19.92}
{"ticker":"XHR","date":"2015-08-07","pret":-0.00755,"close":19.85}
{"ticker":"XHR","date":"2015-08-10","pret":0.00202,"close":19.71}
{"ticker":"XHR","date":"2015-08-11","pret":-0.01472,"close":20.09}
{"ticker":"XHR","date":"2015-08-12","pret":0.01925,"close":20.06}
{"ticker":"XHR","date":"2015-08-13","pret":-0.01823,"close":19.55}
{"ticker":"XHR","date":"2015-08-14","pret":-0.0041,"close":19.85}
{"ticker":"XHR","date":"2015-08-17","pret":0.01325,"close":20}
{"ticker":"XHR","date":"2015-08-18","pret":0.01508,"close":20.32}
{"ticker":"XHR","date":"2015-08-19","pret":0.00547,"close":19.84}
{"ticker":"XHR","date":"2015-08-20","pret":-0.02664,"close":19.43}
{"ticker":"XHR","date":"2015-08-21","pret":-0.02059,"close":19.19}
{"ticker":"XHR","date":"2015-08-24","pret":-0.04086,"close":18.56}
{"ticker":"XHR","date":"2015-08-25","pret":0.02883,"close":18.16}
{"ticker":"XHR","date":"2015-08-26","pret":-0.02883,"close":18.7}
{"ticker":"XHR","date":"2015-08-27","pret":0.01931,"close":19.01}
{"ticker":"XHR","date":"2015-08-28","pret":0.00899,"close":18.96}
{"ticker":"XHR","date":"2015-08-31","pret":-0.00634,"close":18.5}
{"ticker":"XHR","date":"2015-09-01","pret":-0.03835,"close":18.08}
{"ticker":"XHR","date":"2015-09-02","pret":0.00713,"close":18.41}
{"ticker":"XHR","date":"2015-09-03","pret":0.006,"close":18.4}
{"ticker":"XHR","date":"2015-09-04","pret":-0.01258,"close":18.01}
{"ticker":"XHR","date":"2015-09-08","pret":0.00439,"close":18.63}
{"ticker":"XHR","date":"2015-09-09","pret":0.02756,"close":18.3}
{"ticker":"XHR","date":"2015-09-10","pret":-0.02756,"close":18.7}
{"ticker":"XHR","date":"2015-09-11","pret":0.02222,"close":19.15}
{"ticker":"XHR","date":"2015-09-14","pret":0.0254,"close":19.1}
{"ticker":"XHR","date":"2015-09-15","pret":-0.00262,"close":19.01}
{"ticker":"XHR","date":"2015-09-16","pret":-0.00525,"close":19.53}
{"ticker":"XHR","date":"2015-09-17","pret":0.02548,"close":19.41}
{"ticker":"XHR","date":"2015-09-18","pret":-0.01552,"close":19.09}
{"ticker":"XHR","date":"2015-09-21","pret":0,"close":19}
{"ticker":"XHR","date":"2015-09-22","pret":-0.02161,"close":18.26}
{"ticker":"XHR","date":"2015-09-23","pret":-0.02318,"close":18.41}
{"ticker":"XHR","date":"2015-09-24","pret":-0.00109,"close":18.27}
{"ticker":"XHR","date":"2015-09-25","pret":0.00436,"close":18.19}
{"ticker":"XHR","date":"2015-09-28","pret":-0.03203,"close":17.69}
{"ticker":"XHR","date":"2015-09-29","pret":-0.00676,"close":17.35}
{"ticker":"XHR","date":"2015-09-30","pret":-0.0148,"close":17.46}
{"ticker":"XHR","date":"2015-10-01","pret":0.00458,"close":17.56}
{"ticker":"XHR","date":"2015-10-02","pret":-0.00745,"close":17.81}
{"ticker":"XHR","date":"2015-10-05","pret":0.02499,"close":18.29}
{"ticker":"XHR","date":"2015-10-06","pret":0.02438,"close":18.17}
{"ticker":"XHR","date":"2015-10-07","pret":-0.00384,"close":18.69}
{"ticker":"XHR","date":"2015-10-08","pret":0.02228,"close":18.95}
{"ticker":"XHR","date":"2015-10-09","pret":0.02074,"close":18.58}
{"ticker":"XHR","date":"2015-10-12","pret":-0.02128,"close":18.63}
{"ticker":"XHR","date":"2015-10-13","pret":0.02075,"close":18.47}
{"ticker":"XHR","date":"2015-10-14","pret":-0.03428,"close":18.28}
{"ticker":"XHR","date":"2015-10-15","pret":-0.00273,"close":18.49}
{"ticker":"XHR","date":"2015-10-16","pret":0.01411,"close":18.57}
{"ticker":"XHR","date":"2015-10-19","pret":-0.00054,"close":18.82}
{"ticker":"XHR","date":"2015-10-20","pret":0.01072,"close":18.89}
{"ticker":"XHR","date":"2015-10-21","pret":0.01008,"close":18.26}
{"ticker":"XHR","date":"2015-10-22","pret":-0.03165,"close":18.73}
{"ticker":"XHR","date":"2015-10-23","pret":0.02263,"close":18.11}
{"ticker":"XHR","date":"2015-10-26","pret":-0.03801,"close":17.73}
{"ticker":"XHR","date":"2015-10-27","pret":-0.02408,"close":17.3}
{"ticker":"XHR","date":"2015-10-28","pret":-0.01658,"close":17.82}
{"ticker":"XHR","date":"2015-10-29","pret":0.02167,"close":17.61}
{"ticker":"XHR","date":"2015-10-30","pret":-0.00964,"close":17.34}
{"ticker":"XHR","date":"2015-11-02","pret":-0.01261,"close":17.81}
{"ticker":"XHR","date":"2015-11-03","pret":0.02168,"close":17.65}
{"ticker":"XHR","date":"2015-11-04","pret":-0.00396,"close":17.38}
{"ticker":"XHR","date":"2015-11-05","pret":-0.01369,"close":17.63}
{"ticker":"XHR","date":"2015-11-06","pret":0.00401,"close":17.43}
{"ticker":"XHR","date":"2015-11-09","pret":-0.0092,"close":16.91}
{"ticker":"XHR","date":"2015-11-10","pret":-0.02692,"close":17.4}
{"ticker":"XHR","date":"2015-11-11","pret":0.03153,"close":17.36}
{"ticker":"XHR","date":"2015-11-12","pret":0.01709,"close":17.24}
{"ticker":"XHR","date":"2015-11-13","pret":-0.0339,"close":16.97}
{"ticker":"XHR","date":"2015-11-16","pret":-0.00999,"close":16.86}
{"ticker":"XHR","date":"2015-11-17","pret":-0.0083,"close":16.69}
{"ticker":"XHR","date":"2015-11-18","pret":-0.00298,"close":16.53}
{"ticker":"XHR","date":"2015-11-19","pret":-0.01686,"close":16.23}
{"ticker":"XHR","date":"2015-11-20","pret":-0.01038,"close":15.96}
{"ticker":"XHR","date":"2015-11-23","pret":-0.02548,"close":16.42}
{"ticker":"XHR","date":"2015-11-24","pret":0.02609,"close":16.33}
{"ticker":"XHR","date":"2015-11-25","pret":0.00794,"close":16.74}
{"ticker":"XHR","date":"2015-11-26"}
{"ticker":"XHR","date":"2015-11-27","pret":0.01509,"close":16.83}
{"ticker":"XHR","date":"2015-11-30","pret":0.00835,"close":16.75}
{"ticker":"XHR","date":"2015-12-01","pret":0,"close":17.01}
{"ticker":"XHR","date":"2015-12-02","pret":0.01181,"close":16.68}
{"ticker":"XHR","date":"2015-12-03","pret":-0.02197,"close":16.04}
{"ticker":"XHR","date":"2015-12-04","pret":-0.03792,"close":16.63}
{"ticker":"XHR","date":"2015-12-07","pret":0.0313,"close":16.12}
{"ticker":"XHR","date":"2015-12-08","pret":-0.0363,"close":15.77}
{"ticker":"XHR","date":"2015-12-09","pret":-0.01642,"close":15.52}
{"ticker":"XHR","date":"2015-12-10","pret":-0.01153,"close":15.55}
{"ticker":"XHR","date":"2015-12-11","pret":-0.01036,"close":15.63}
{"ticker":"XHR","date":"2015-12-14","pret":0.01486,"close":15.4}
{"ticker":"XHR","date":"2015-12-15","pret":-0.01161,"close":15.58}
{"ticker":"XHR","date":"2015-12-16","pret":0.01609,"close":15.99}
{"ticker":"XHR","date":"2015-12-17"}
{"ticker":"XHR","date":"2015-12-18","pret":-0.0032,"close":15.26}
{"ticker":"XHR","date":"2015-12-21","pret":-0.01614,"close":15.28}
{"ticker":"XHR","date":"2015-12-22","pret":-0.00261,"close":15.53}
{"ticker":"XHR","date":"2015-12-23","pret":0.01747,"close":16.21}
{"ticker":"XHR","date":"2015-12-24","pret":0.03776,"close":15.9}
{"ticker":"XHR","date":"2015-12-28","pret":-0.02249,"close":15.67}
{"ticker":"XHR","date":"2015-12-29","pret":-0.02107,"close":15.98}
{"ticker":"XHR","date":"2015-12-30","pret":0.02674,"close":15.61}
{"ticker":"XHR","date":"2015-12-31","pret":-0.02159,"close":15.33}
{"ticker":"XHR","date":"2016-01-04","pret":-0.03528,"close":14.95}
{"ticker":"XHR","date":"2016-01-05","pret":-0.004,"close":15.56}
{"ticker":"XL","date":"2015-01-02","pret":-0.00693,"close":34.45}
{"ticker":"XL","date":"2015-01-05","pret":-0.00756,"close":34.66}
{"ticker":"XL","date":"2015-01-06","pret":0.0119,"close":34.83}
{"ticker":"XL","date":"2015-01-07","pret":0.00461,"close":34.85}
{"ticker":"XL","date":"2015-01-08","pret":0.00887,"close":35.42}
{"ticker":"XL","date":"2015-01-09","pret":0.00228,"close":35.88}
{"ticker":"XL","date":"2015-01-12","pret":0.01438,"close":35.54}
{"ticker":"XL","date":"2015-01-13","pret":0.00084,"close":35.58}
{"ticker":"XL","date":"2015-01-14","pret":-0.0138,"close":35.26}
{"ticker":"XL","date":"2015-01-15","pret":-0.00256,"close":35.05}
{"ticker":"XL","date":"2015-01-16","pret":-0.00256,"close":35.53}
{"ticker":"XL","date":"2015-01-20","pret":0.01219,"close":34.95}
{"ticker":"XL","date":"2015-01-21","pret":-0.01533,"close":34.86}
{"ticker":"XL","date":"2015-01-22","pret":0.00371,"close":35.8}
{"ticker":"XL","date":"2015-01-23","pret":0.01975,"close":35.43}
{"ticker":"XL","date":"2015-01-26","pret":-0.00983,"close":35.64}
{"ticker":"XL","date":"2015-01-27","pret":0.00056,"close":35.67}
{"ticker":"XL","date":"2015-01-28","pret":0.00842,"close":34.98}
{"ticker":"XL","date":"2015-01-29","pret":-0.02177,"close":35.01}
{"ticker":"XL","date":"2015-01-30","pret":-0.01005,"close":34.49}
{"ticker":"XL","date":"2015-02-02","pret":-0.00202,"close":35.21}
{"ticker":"XL","date":"2015-02-03","pret":0.03076,"close":35.14}
{"ticker":"XL","date":"2015-02-04","pret":-0.01983,"close":35.61}
{"ticker":"XL","date":"2015-02-05","pret":0.02011,"close":36.01}
{"ticker":"XL","date":"2015-02-06","pret":0.01282,"close":35.8}
{"ticker":"XL","date":"2015-02-09","pret":-0.01058,"close":35.7}
{"ticker":"XL","date":"2015-02-10","pret":-0.00168,"close":35.75}
{"ticker":"XL","date":"2015-02-11","pret":-0.0059,"close":35.72}
{"ticker":"XL","date":"2015-02-12","pret":0.00702,"close":35.81}
{"ticker":"XL","date":"2015-02-13","pret":0.00056,"close":35.74}
{"ticker":"XL","date":"2015-02-17","pret":0.00335,"close":35.68}
{"ticker":"XL","date":"2015-02-18","pret":-0.00503,"close":35.55}
{"ticker":"XL","date":"2015-02-19","pret":-0.00731,"close":35.28}
{"ticker":"XL","date":"2015-02-20","pret":-0.00652,"close":35.35}
{"ticker":"XL","date":"2015-02-23","pret":0.00255,"close":35.24}
{"ticker":"XL","date":"2015-02-24","pret":-0.00085,"close":35.69}
{"ticker":"XL","date":"2015-02-25","pret":0.00988,"close":35.66}
{"ticker":"XL","date":"2015-02-26","pret":-0.00253,"close":35.89}
{"ticker":"XL","date":"2015-02-27","pret":0.00813,"close":36.2}
{"ticker":"XL","date":"2015-03-02","pret":0.00834,"close":36.54}
{"ticker":"XL","date":"2015-03-03","pret":0.00166,"close":36.22}
{"ticker":"XL","date":"2015-03-04","pret":-0.00138,"close":36.65}
{"ticker":"XL","date":"2015-03-05","pret":0.01539,"close":36.71}
{"ticker":"XL","date":"2015-03-06","pret":-0.00328,"close":36.66}
{"ticker":"XL","date":"2015-03-09","pret":-0.00027,"close":36.43}
{"ticker":"XL","date":"2015-03-10","pret":-0.01572,"close":35.67}
{"ticker":"XL","date":"2015-03-11","pret":-0.01456,"close":35.59}
{"ticker":"XL","date":"2015-03-12","pret":0.01066,"close":36.2}
{"ticker":"XL","date":"2015-03-13","pret":0.0064,"close":36.19}
{"ticker":"XL","date":"2015-03-16","pret":0.00746,"close":36.78}
{"ticker":"XL","date":"2015-03-17","pret":0.00604,"close":36.83}
{"ticker":"XL","date":"2015-03-18","pret":0.00709,"close":36.93}
{"ticker":"XL","date":"2015-03-19","pret":0.00434,"close":36.65}
{"ticker":"XL","date":"2015-03-20","pret":-0.0057,"close":37.02}
{"ticker":"XL","date":"2015-03-23","pret":0.00948,"close":37.08}
{"ticker":"XL","date":"2015-03-24","pret":-0.00351,"close":37.2}
{"ticker":"XL","date":"2015-03-25","pret":0.00674,"close":37}
{"ticker":"XL","date":"2015-03-26","pret":-0.00999,"close":36.83}
{"ticker":"XL","date":"2015-03-27","pret":-0.00244,"close":36.91}
{"ticker":"XL","date":"2015-03-30","pret":0.00515,"close":37.33}
{"ticker":"XL","date":"2015-03-31","pret":0.00135,"close":36.8}
{"ticker":"XL","date":"2015-04-01","pret":-0.00108,"close":36.89}
{"ticker":"XL","date":"2015-04-02","pret":-0.00135,"close":37.08}
{"ticker":"XL","date":"2015-04-06","pret":-0.00027,"close":37.3}
{"ticker":"XL","date":"2015-04-07","pret":0.01799,"close":37.34}
{"ticker":"XL","date":"2015-04-08","pret":-0.00373,"close":37.67}
{"ticker":"XL","date":"2015-04-09","pret":0.01063,"close":37.92}
{"ticker":"XL","date":"2015-04-10","pret":-0.00371,"close":37.86}
{"ticker":"XL","date":"2015-04-13","pret":0.0008,"close":37.97}
{"ticker":"XL","date":"2015-04-14","pret":0.00238,"close":38.03}
{"ticker":"XL","date":"2015-04-15","pret":0.00554,"close":38}
{"ticker":"XL","date":"2015-04-16","pret":-0.0058,"close":37.81}
{"ticker":"XL","date":"2015-04-17","pret":-0.0069,"close":37.3}
{"ticker":"XL","date":"2015-04-20","pret":-0.0091,"close":37.54}
{"ticker":"XL","date":"2015-04-21","pret":0.0059,"close":37.28}
{"ticker":"XL","date":"2015-04-22","pret":-0.01291,"close":37.11}
{"ticker":"XL","date":"2015-04-23","pret":-0.00135,"close":37.72}
{"ticker":"XL","date":"2015-04-24","pret":0.027,"close":37.79}
{"ticker":"XL","date":"2015-04-27","pret":-0.00053,"close":37.81}
{"ticker":"XL","date":"2015-04-28","pret":-0.00344,"close":37.41}
{"ticker":"XL","date":"2015-04-29","pret":-0.01199,"close":37.01}
{"ticker":"XL","date":"2015-04-30","pret":0.00561,"close":37.08}
{"ticker":"XL","date":"2015-05-01","pret":-0.00883,"close":36.99}
{"ticker":"XL","date":"2015-05-04","pret":-0.0035,"close":37.25}
{"ticker":"XL","date":"2015-05-05","pret":0.00189,"close":36.84}
{"ticker":"XL","date":"2015-05-06","pret":-0.00703,"close":36.57}
{"ticker":"XL","date":"2015-05-07","pret":-0.00598,"close":36.7}
{"ticker":"XL","date":"2015-05-08","pret":0.00788,"close":36.98}
{"ticker":"XL","date":"2015-05-11","pret":0,"close":36.79}
{"ticker":"XL","date":"2015-05-12","pret":-0.00516,"close":36.84}
{"ticker":"XL","date":"2015-05-13","pret":0.0019,"close":36.92}
{"ticker":"XL","date":"2015-05-14","pret":0.00596,"close":37.28}
{"ticker":"XL","date":"2015-05-15","pret":0.00807,"close":37.43}
{"ticker":"XL","date":"2015-05-18","pret":0.0008,"close":37.56}
{"ticker":"XL","date":"2015-05-19","pret":0.00587,"close":37.62}
{"ticker":"XL","date":"2015-05-20","pret":0.00106,"close":37.77}
{"ticker":"XL","date":"2015-05-21","pret":0.00053,"close":37.44}
{"ticker":"XL","date":"2015-05-22","pret":-0.00559,"close":37.76}
{"ticker":"XL","date":"2015-05-26","pret":0.00533,"close":37.9}
{"ticker":"XL","date":"2015-05-27","pret":0.01004,"close":37.8}
{"ticker":"XL","date":"2015-05-28","pret":-0.00766,"close":37.62}
{"ticker":"XL","date":"2015-05-29","pret":-0.00425,"close":37.68}
{"ticker":"XL","date":"2015-06-01","pret":0.00584,"close":37.62}
{"ticker":"XL","date":"2015-06-02","pret":-0.00664,"close":37.39}
{"ticker":"XL","date":"2015-06-03","pret":-0.00107,"close":37.69}
{"ticker":"XL","date":"2015-06-04","pret":-0.00508,"close":37.33}
{"ticker":"XL","date":"2015-06-05","pret":0.00481,"close":37.04}
{"ticker":"XL","date":"2015-06-08","pret":-0.01019,"close":36.8}
{"ticker":"XL","date":"2015-06-09","pret":-0.00948,"close":36.89}
{"ticker":"XL","date":"2015-06-10","pret":0.00813,"close":37.67}
{"ticker":"XL","date":"2015-06-11","pret":0.0158,"close":37.84}
{"ticker":"XL","date":"2015-06-12","pret":-0.00133,"close":37.57}
{"ticker":"XL","date":"2015-06-15","pret":-0.00694,"close":37.36}
{"ticker":"XL","date":"2015-06-16","pret":0.00187,"close":37.87}
{"ticker":"XL","date":"2015-06-17","pret":0.01301,"close":37.96}
{"ticker":"XL","date":"2015-06-18","pret":0.00526,"close":38.57}
{"ticker":"XL","date":"2015-06-19","pret":0.00888,"close":38.35}
{"ticker":"XL","date":"2015-06-22","pret":0.00286,"close":38.51}
{"ticker":"XL","date":"2015-06-23","pret":-0.01096,"close":38.25}
{"ticker":"XL","date":"2015-06-24","pret":0.00366,"close":37.88}
{"ticker":"XL","date":"2015-06-25","pret":-0.00787,"close":37.59}
{"ticker":"XL","date":"2015-06-26","pret":-0.00528,"close":37.68}
{"ticker":"XL","date":"2015-06-29","pret":-0.02412,"close":37.06}
{"ticker":"XL","date":"2015-06-30","pret":0.01507,"close":37.2}
{"ticker":"XL","date":"2015-07-01","pret":0.02193,"close":37.97}
{"ticker":"XL","date":"2015-07-02","pret":-0.00131,"close":37.75}
{"ticker":"XL","date":"2015-07-06","pret":-0.02062,"close":37.7}
{"ticker":"XL","date":"2015-07-07","pret":0.00639,"close":37.85}
{"ticker":"XL","date":"2015-07-08","pret":0.00556,"close":37.36}
{"ticker":"XL","date":"2015-07-09","pret":0.00026,"close":37.38}
{"ticker":"XL","date":"2015-07-10","pret":-0.00397,"close":37.96}
{"ticker":"XL","date":"2015-07-13","pret":0.00897,"close":38.14}
{"ticker":"XL","date":"2015-07-14","pret":-0.00184,"close":38.38}
{"ticker":"XL","date":"2015-07-15","pret":0.00708,"close":38.3}
{"ticker":"XL","date":"2015-07-16","pret":0.00287,"close":38.24}
{"ticker":"XL","date":"2015-07-17","pret":-0.00758,"close":38.06}
{"ticker":"XL","date":"2015-07-20","pret":-0.00079,"close":37.94}
{"ticker":"XL","date":"2015-07-21","pret":-0.00289,"close":37.76}
{"ticker":"XL","date":"2015-07-22","pret":-0.01059,"close":37.79}
{"ticker":"XL","date":"2015-07-23","pret":0.00266,"close":37.77}
{"ticker":"XL","date":"2015-07-24","pret":0.00371,"close":37.78}
{"ticker":"XL","date":"2015-07-27","pret":-0.00637,"close":37.88}
{"ticker":"XL","date":"2015-07-28","pret":0.00292,"close":37.87}
{"ticker":"XL","date":"2015-07-29","pret":-0.00479,"close":37.96}
{"ticker":"XL","date":"2015-07-30","pret":0.01246,"close":38.4}
{"ticker":"XL","date":"2015-07-31","pret":0.01335,"close":38.02}
{"ticker":"XL","date":"2015-08-03","pret":-0.0073,"close":38.19}
{"ticker":"XL","date":"2015-08-04","pret":0.02073,"close":38.67}
{"ticker":"XL","date":"2015-08-05","pret":-0.00463,"close":38.86}
{"ticker":"XL","date":"2015-08-06","pret":0.00206,"close":38.85}
{"ticker":"XL","date":"2015-08-07","pret":-0.00335,"close":38.97}
{"ticker":"XL","date":"2015-08-10","pret":0.00617,"close":39.33}
{"ticker":"XL","date":"2015-08-11","pret":0.01426,"close":39.7}
{"ticker":"XL","date":"2015-08-12","pret":-0.00202,"close":39.61}
{"ticker":"XL","date":"2015-08-13","pret":0.01234,"close":39.71}
{"ticker":"XL","date":"2015-08-14","pret":-0.00653,"close":40.18}
{"ticker":"XL","date":"2015-08-17","pret":0.00902,"close":40.33}
{"ticker":"XL","date":"2015-08-18","pret":0.00572,"close":40.28}
{"ticker":"XL","date":"2015-08-19","pret":-0.00473,"close":39.72}
{"ticker":"XL","date":"2015-08-20","pret":-0.01786,"close":39.1}
{"ticker":"XL","date":"2015-08-21","pret":-0.01948,"close":38.16}
{"ticker":"XL","date":"2015-08-24","pret":-0.09211,"close":36.79}
{"ticker":"XL","date":"2015-08-25","pret":0.07462,"close":36.64}
{"ticker":"XL","date":"2015-08-26","pret":0.00839,"close":37.21}
{"ticker":"XL","date":"2015-08-27","pret":-0.00629,"close":38.18}
{"ticker":"XL","date":"2015-08-28","pret":-0.00105,"close":37.66}
{"ticker":"XL","date":"2015-08-31","pret":-0.04273,"close":37.29}
{"ticker":"XL","date":"2015-09-01","pret":-0.00028,"close":36.3}
{"ticker":"XL","date":"2015-09-02","pret":0.01283,"close":37.09}
{"ticker":"XL","date":"2015-09-03","pret":0.01213,"close":37.3}
{"ticker":"XL","date":"2015-09-04","pret":-0.02221,"close":36.55}
{"ticker":"XL","date":"2015-09-08","pret":0.02033,"close":37.18}
{"ticker":"XL","date":"2015-09-09","pret":0.00935,"close":36.82}
{"ticker":"XL","date":"2015-09-10","pret":-0.02313,"close":36.81}
{"ticker":"XL","date":"2015-09-11","pret":-0.00546,"close":36.99}
{"ticker":"XL","date":"2015-09-14","pret":0.00953,"close":37.02}
{"ticker":"XL","date":"2015-09-15","pret":0.0054,"close":37.57}
{"ticker":"XL","date":"2015-09-16","pret":0.01126,"close":37.77}
{"ticker":"XL","date":"2015-09-17","pret":0.00981,"close":37.73}
{"ticker":"XL","date":"2015-09-18","pret":-0.0281,"close":37.13}
{"ticker":"XL","date":"2015-09-21","pret":0.01107,"close":37.41}
{"ticker":"XL","date":"2015-09-22","pret":-0.00646,"close":36.81}
{"ticker":"XL","date":"2015-09-23","pret":-0.00596,"close":36.85}
{"ticker":"XL","date":"2015-09-24","pret":-0.00764,"close":36.54}
{"ticker":"XL","date":"2015-09-25","pret":0.00082,"close":36.73}
{"ticker":"XL","date":"2015-09-28","pret":0.00137,"close":36.01}
{"ticker":"XL","date":"2015-09-29","pret":-0.01348,"close":36.24}
{"ticker":"XL","date":"2015-09-30","pret":0.01757,"close":36.32}
{"ticker":"XL","date":"2015-10-01","pret":-0.00985,"close":36}
{"ticker":"XL","date":"2015-10-02","pret":-0.02364,"close":36.29}
{"ticker":"XL","date":"2015-10-05","pret":0.02721,"close":36.33}
{"ticker":"XL","date":"2015-10-06","pret":-0.0077,"close":36.06}
{"ticker":"XL","date":"2015-10-07","pret":0.00028,"close":36.61}
{"ticker":"XL","date":"2015-10-08","pret":0.01016,"close":37.07}
{"ticker":"XL","date":"2015-10-09","pret":0.0106,"close":36.99}
{"ticker":"XL","date":"2015-10-12","pret":-0.0046,"close":37.14}
{"ticker":"XL","date":"2015-10-13","pret":0.00569,"close":36.71}
{"ticker":"XL","date":"2015-10-14","pret":-0.01031,"close":36.09}
{"ticker":"XL","date":"2015-10-15","pret":-0.01373,"close":36.56}
{"ticker":"XL","date":"2015-10-16","pret":0.01291,"close":36.81}
{"ticker":"XL","date":"2015-10-19","pret":0.00273,"close":37.32}
{"ticker":"XL","date":"2015-10-20","pret":0.01701,"close":38.11}
{"ticker":"XL","date":"2015-10-21","pret":0.0225,"close":38.18}
{"ticker":"XL","date":"2015-10-22","pret":0.0047,"close":38.9}
{"ticker":"XL","date":"2015-10-23","pret":0.0173,"close":38.89}
{"ticker":"XL","date":"2015-10-26","pret":-0.00385,"close":38.72}
{"ticker":"XL","date":"2015-10-27","pret":-0.03638,"close":38.12}
{"ticker":"XL","date":"2015-10-28","pret":0.01953,"close":38.49}
{"ticker":"XL","date":"2015-10-29","pret":0.00573,"close":38.32}
{"ticker":"XL","date":"2015-10-30","pret":-0.006,"close":38.08}
{"ticker":"XL","date":"2015-11-02","pret":-0.00183,"close":38.21}
{"ticker":"XL","date":"2015-11-03","pret":-0.00105,"close":38.14}
{"ticker":"XL","date":"2015-11-04","pret":0.00366,"close":37.69}
{"ticker":"XL","date":"2015-11-05","pret":-0.01606,"close":37.57}
{"ticker":"XL","date":"2015-11-06","pret":-0.00026,"close":37.6}
{"ticker":"XL","date":"2015-11-09","pret":-0.00346,"close":37.36}
{"ticker":"XL","date":"2015-11-10","pret":-0.00507,"close":37.55}
{"ticker":"XL","date":"2015-11-11","pret":0.01012,"close":37.68}
{"ticker":"XL","date":"2015-11-12","pret":-0.00532,"close":37.14}
{"ticker":"XL","date":"2015-11-13","pret":-0.01153,"close":36.76}
{"ticker":"XL","date":"2015-11-16","pret":-0.0103,"close":37.22}
{"ticker":"XL","date":"2015-11-17","pret":0.01326,"close":36.91}
{"ticker":"XL","date":"2015-11-18","pret":-0.00647,"close":37.4}
{"ticker":"XL","date":"2015-11-19","pret":0.01157,"close":38.08}
{"ticker":"XL","date":"2015-11-20","pret":0.02431,"close":38.39}
{"ticker":"XL","date":"2015-11-23","pret":0.00209,"close":38.21}
{"ticker":"XL","date":"2015-11-24","pret":-0.0089,"close":38.18}
{"ticker":"XL","date":"2015-11-25","pret":0.00341,"close":37.84}
{"ticker":"XL","date":"2015-11-26"}
{"ticker":"XL","date":"2015-11-27","pret":-0.00736,"close":38.02}
{"ticker":"XL","date":"2015-11-30","pret":0.00526,"close":38.18}
{"ticker":"XL","date":"2015-12-01","pret":0.00836,"close":38.76}
{"ticker":"XL","date":"2015-12-02","pret":0.00674,"close":38.61}
{"ticker":"XL","date":"2015-12-03","pret":0.00103,"close":38.29}
{"ticker":"XL","date":"2015-12-04","pret":-0.00518,"close":39.14}
{"ticker":"XL","date":"2015-12-07","pret":0.01238,"close":39.14}
{"ticker":"XL","date":"2015-12-08","pret":-0.00488,"close":38.96}
{"ticker":"XL","date":"2015-12-09","pret":-0.00206,"close":38.45}
{"ticker":"XL","date":"2015-12-10","pret":-0.0057,"close":38.19}
{"ticker":"XL","date":"2015-12-11","pret":-0.02524,"close":37.42}
{"ticker":"XL","date":"2015-12-14","pret":0.0008,"close":37.69}
{"ticker":"XL","date":"2015-12-15","pret":0.01243,"close":38.27}
{"ticker":"XL","date":"2015-12-16","pret":0.01124,"close":38.45}
{"ticker":"XL","date":"2015-12-17"}
{"ticker":"XL","date":"2015-12-18","pret":-0.00521,"close":37.66}
{"ticker":"XL","date":"2015-12-21","pret":-0.0113,"close":37.9}
{"ticker":"XL","date":"2015-12-22","pret":0.00658,"close":39.1}
{"ticker":"XL","date":"2015-12-23","pret":0.02999,"close":39.46}
{"ticker":"XL","date":"2015-12-24","pret":0.00381,"close":39.84}
{"ticker":"XL","date":"2015-12-28","pret":0.00733,"close":39.86}
{"ticker":"XL","date":"2015-12-29","pret":0.00903,"close":40.41}
{"ticker":"XL","date":"2015-12-30","pret":0.00845,"close":39.82}
{"ticker":"XL","date":"2015-12-31","pret":-0.01446,"close":39.18}
{"ticker":"XL","date":"2016-01-04","pret":-0.0293,"close":38.21}
{"ticker":"XL","date":"2016-01-05","pret":-0.0117,"close":38.29}
{"ticker":"XLNX","date":"2015-01-02","pret":-0.00687,"close":43.6}
{"ticker":"XLNX","date":"2015-01-05","pret":-0.00069,"close":42.8}
{"ticker":"XLNX","date":"2015-01-06","pret":-0.01506,"close":42.18}
{"ticker":"XLNX","date":"2015-01-07","pret":-0.00797,"close":42.2}
{"ticker":"XLNX","date":"2015-01-08","pret":0.00024,"close":43.14}
{"ticker":"XLNX","date":"2015-01-09","pret":0.01518,"close":43.1}
{"ticker":"XLNX","date":"2015-01-12","pret":-0.00116,"close":42.47}
{"ticker":"XLNX","date":"2015-01-13","pret":-0.00558,"close":41.84}
{"ticker":"XLNX","date":"2015-01-14","pret":-0.06258,"close":41.37}
{"ticker":"XLNX","date":"2015-01-15","pret":0.02792,"close":41.04}
{"ticker":"XLNX","date":"2015-01-16","pret":-0.01607,"close":41.22}
{"ticker":"XLNX","date":"2015-01-20","pret":0.01728,"close":41.06}
{"ticker":"XLNX","date":"2015-01-21","pret":-0.01556,"close":41.51}
{"ticker":"XLNX","date":"2015-01-22","pret":-0.06845,"close":38.96}
{"ticker":"XLNX","date":"2015-01-23","pret":0.02052,"close":39.28}
{"ticker":"XLNX","date":"2015-01-26","pret":-0.01372,"close":38.99}
{"ticker":"XLNX","date":"2015-01-27","pret":0.0052,"close":39.44}
{"ticker":"XLNX","date":"2015-01-28","pret":0.02509,"close":38.77}
{"ticker":"XLNX","date":"2015-01-29","pret":-0.02043,"close":38.99}
{"ticker":"XLNX","date":"2015-01-30","pret":-0.00466,"close":38.58}
{"ticker":"XLNX","date":"2015-02-02","pret":-0.00624,"close":38.83}
{"ticker":"XLNX","date":"2015-02-03","pret":0.00806,"close":39.3}
{"ticker":"XLNX","date":"2015-02-04","pret":0.01592,"close":39.84}
{"ticker":"XLNX","date":"2015-02-05","pret":0.01542,"close":39.56}
{"ticker":"XLNX","date":"2015-02-06","pret":-0.00276,"close":39.4}
{"ticker":"XLNX","date":"2015-02-09","pret":-0.01036,"close":39.51}
{"ticker":"XLNX","date":"2015-02-10","pret":0.01162,"close":40.16}
{"ticker":"XLNX","date":"2015-02-11","pret":0.00501,"close":39.93}
{"ticker":"XLNX","date":"2015-02-12","pret":0.00125,"close":41}
{"ticker":"XLNX","date":"2015-02-13","pret":0.02271,"close":41.51}
{"ticker":"XLNX","date":"2015-02-17","pret":0.01237,"close":41.92}
{"ticker":"XLNX","date":"2015-02-18","pret":0.00696,"close":41.66}
{"ticker":"XLNX","date":"2015-02-19","pret":-0.00168,"close":41.61}
{"ticker":"XLNX","date":"2015-02-20","pret":-0.00649,"close":41.68}
{"ticker":"XLNX","date":"2015-02-23","pret":0.00578,"close":41.29}
{"ticker":"XLNX","date":"2015-02-24","pret":-0.00843,"close":42.48}
{"ticker":"XLNX","date":"2015-02-25","pret":0.02107,"close":42.05}
{"ticker":"XLNX","date":"2015-02-26","pret":0.00024,"close":41.83}
{"ticker":"XLNX","date":"2015-02-27","pret":-0.00689,"close":42.37}
{"ticker":"XLNX","date":"2015-03-02","pret":0.00879,"close":42.11}
{"ticker":"XLNX","date":"2015-03-03","pret":-0.01213,"close":41.61}
{"ticker":"XLNX","date":"2015-03-04","pret":-0.00769,"close":41.05}
{"ticker":"XLNX","date":"2015-03-05","pret":-0.00848,"close":41.38}
{"ticker":"XLNX","date":"2015-03-06","pret":-0.00146,"close":40.58}
{"ticker":"XLNX","date":"2015-03-09","pret":-0.01028,"close":40.65}
{"ticker":"XLNX","date":"2015-03-10","pret":-0.00197,"close":39.67}
{"ticker":"XLNX","date":"2015-03-11","pret":-0.01666,"close":39.71}
{"ticker":"XLNX","date":"2015-03-12","pret":-0.00125,"close":40.3}
{"ticker":"XLNX","date":"2015-03-13","pret":0.00675,"close":39.76}
{"ticker":"XLNX","date":"2015-03-16","pret":0.00547,"close":41.41}
{"ticker":"XLNX","date":"2015-03-17","pret":0.02207,"close":40.98}
{"ticker":"XLNX","date":"2015-03-18","pret":-0.01073,"close":41.6}
{"ticker":"XLNX","date":"2015-03-19","pret":0.01267,"close":41.8}
{"ticker":"XLNX","date":"2015-03-20","pret":0.01847,"close":42.27}
{"ticker":"XLNX","date":"2015-03-23","pret":0.00403,"close":41.46}
{"ticker":"XLNX","date":"2015-03-24","pret":-0.01936,"close":41.11}
{"ticker":"XLNX","date":"2015-03-25","pret":-0.008,"close":39.83}
{"ticker":"XLNX","date":"2015-03-26","pret":-0.04477,"close":39.98}
{"ticker":"XLNX","date":"2015-03-27","pret":0.02164,"close":42.32}
{"ticker":"XLNX","date":"2015-03-30","pret":0.03402,"close":42.68}
{"ticker":"XLNX","date":"2015-03-31","pret":0.02378,"close":42.3}
{"ticker":"XLNX","date":"2015-04-01","pret":-0.0033,"close":41.84}
{"ticker":"XLNX","date":"2015-04-02","pret":-0.01043,"close":42.06}
{"ticker":"XLNX","date":"2015-04-06","pret":-0.00693,"close":41.99}
{"ticker":"XLNX","date":"2015-04-07","pret":0.00788,"close":42.33}
{"ticker":"XLNX","date":"2015-04-08","pret":0.009,"close":42.55}
{"ticker":"XLNX","date":"2015-04-09","pret":-0.00544,"close":43.32}
{"ticker":"XLNX","date":"2015-04-10","pret":0.01972,"close":43.83}
{"ticker":"XLNX","date":"2015-04-13","pret":0.02048,"close":43.72}
{"ticker":"XLNX","date":"2015-04-14","pret":-0.01215,"close":43.14}
{"ticker":"XLNX","date":"2015-04-15","pret":-0.00439,"close":43.9}
{"ticker":"XLNX","date":"2015-04-16","pret":-0.00139,"close":44.32}
{"ticker":"XLNX","date":"2015-04-17","pret":0.01747,"close":43.58}
{"ticker":"XLNX","date":"2015-04-20","pret":0,"close":43.76}
{"ticker":"XLNX","date":"2015-04-21","pret":0.00907,"close":44.23}
{"ticker":"XLNX","date":"2015-04-22","pret":-0.00068,"close":44.37}
{"ticker":"XLNX","date":"2015-04-23","pret":-0.00976,"close":43.76}
{"ticker":"XLNX","date":"2015-04-24","pret":0.0016,"close":42.88}
{"ticker":"XLNX","date":"2015-04-27","pret":-0.01979,"close":43.25}
{"ticker":"XLNX","date":"2015-04-28","pret":0.00441,"close":43.33}
{"ticker":"XLNX","date":"2015-04-29","pret":-0.00487,"close":43.34}
{"ticker":"XLNX","date":"2015-04-30","pret":0.00441,"close":43.36}
{"ticker":"XLNX","date":"2015-05-01","pret":0.01242,"close":43.98}
{"ticker":"XLNX","date":"2015-05-04","pret":0.00661,"close":44.26}
{"ticker":"XLNX","date":"2015-05-05","pret":-0.00455,"close":43.54}
{"ticker":"XLNX","date":"2015-05-06","pret":-0.0071,"close":43.17}
{"ticker":"XLNX","date":"2015-05-07","pret":-0.00692,"close":43.42}
{"ticker":"XLNX","date":"2015-05-08","pret":0.01379,"close":44.2}
{"ticker":"XLNX","date":"2015-05-11","pret":0.0041,"close":43.88}
{"ticker":"XLNX","date":"2015-05-12","pret":-0.00822,"close":43.62}
{"ticker":"XLNX","date":"2015-05-13","pret":-0.00092,"close":43.73}
{"ticker":"XLNX","date":"2015-05-14","pret":0.0105,"close":44.99}
{"ticker":"XLNX","date":"2015-05-15","pret":0.022,"close":45.7}
{"ticker":"XLNX","date":"2015-05-18","pret":0.0163,"close":46.6}
{"ticker":"XLNX","date":"2015-05-19","pret":0.03203,"close":46.68}
{"ticker":"XLNX","date":"2015-05-20","pret":-0.01363,"close":46.97}
{"ticker":"XLNX","date":"2015-05-21","pret":0.00535,"close":46.83}
{"ticker":"XLNX","date":"2015-05-22","pret":-0.00406,"close":46.94}
{"ticker":"XLNX","date":"2015-05-26","pret":0.00321,"close":46.55}
{"ticker":"XLNX","date":"2015-05-27","pret":-0.00707,"close":47.66}
{"ticker":"XLNX","date":"2015-05-28","pret":0.02484,"close":47.8}
{"ticker":"XLNX","date":"2015-05-29","pret":0.00711,"close":47.42}
{"ticker":"XLNX","date":"2015-06-01","pret":0.00125,"close":48.33}
{"ticker":"XLNX","date":"2015-06-02","pret":-0.00042,"close":47.78}
{"ticker":"XLNX","date":"2015-06-03","pret":-0.00125,"close":47.37}
{"ticker":"XLNX","date":"2015-06-04","pret":-0.02746,"close":47.21}
{"ticker":"XLNX","date":"2015-06-05","pret":0.00704,"close":47.29}
{"ticker":"XLNX","date":"2015-06-08","pret":0.00424,"close":46.33}
{"ticker":"XLNX","date":"2015-06-09","pret":-0.02378,"close":46.45}
{"ticker":"XLNX","date":"2015-06-10","pret":0.01035,"close":47}
{"ticker":"XLNX","date":"2015-06-11","pret":0.01364,"close":47.22}
{"ticker":"XLNX","date":"2015-06-12","pret":-0.00446,"close":46.65}
{"ticker":"XLNX","date":"2015-06-15","pret":-0.01435,"close":46.31}
{"ticker":"XLNX","date":"2015-06-16","pret":-0.00432,"close":46.8}
{"ticker":"XLNX","date":"2015-06-17","pret":0.0127,"close":46.63}
{"ticker":"XLNX","date":"2015-06-18","pret":-0.00107,"close":47.16}
{"ticker":"XLNX","date":"2015-06-19","pret":0.00959,"close":46.3}
{"ticker":"XLNX","date":"2015-06-22","pret":-0.01002,"close":46.55}
{"ticker":"XLNX","date":"2015-06-23","pret":-0.00021,"close":46.11}
{"ticker":"XLNX","date":"2015-06-24","pret":-0.01229,"close":45.75}
{"ticker":"XLNX","date":"2015-06-25","pret":-0.00587,"close":45.68}
{"ticker":"XLNX","date":"2015-06-26","pret":-0.00569,"close":44.8}
{"ticker":"XLNX","date":"2015-06-29","pret":-0.02804,"close":43.97}
{"ticker":"XLNX","date":"2015-06-30","pret":0.0027,"close":44.16}
{"ticker":"XLNX","date":"2015-07-01","pret":0.00337,"close":44.1}
{"ticker":"XLNX","date":"2015-07-02","pret":-0.0106,"close":43.84}
{"ticker":"XLNX","date":"2015-07-06","pret":-0.016,"close":43.44}
{"ticker":"XLNX","date":"2015-07-07","pret":0.00092,"close":43.62}
{"ticker":"XLNX","date":"2015-07-08","pret":-0.00716,"close":42.66}
{"ticker":"XLNX","date":"2015-07-09","pret":0.00255,"close":41.85}
{"ticker":"XLNX","date":"2015-07-10","pret":-0.03243,"close":41.94}
{"ticker":"XLNX","date":"2015-07-13","pret":0.0114,"close":42.52}
{"ticker":"XLNX","date":"2015-07-14","pret":0.00495,"close":42.88}
{"ticker":"XLNX","date":"2015-07-15","pret":0.00516,"close":42.64}
{"ticker":"XLNX","date":"2015-07-16","pret":0.00047,"close":42.28}
{"ticker":"XLNX","date":"2015-07-17","pret":-0.01057,"close":42.66}
{"ticker":"XLNX","date":"2015-07-20","pret":0.00729,"close":42.25}
{"ticker":"XLNX","date":"2015-07-21","pret":-0.00966,"close":41.65}
{"ticker":"XLNX","date":"2015-07-22","pret":-0.03101,"close":41.07}
{"ticker":"XLNX","date":"2015-07-23","pret":0.00195,"close":41.28}
{"ticker":"XLNX","date":"2015-07-24","pret":0.0051,"close":40.24}
{"ticker":"XLNX","date":"2015-07-27","pret":-0.03328,"close":40.06}
{"ticker":"XLNX","date":"2015-07-28","pret":0.00948,"close":41.19}
{"ticker":"XLNX","date":"2015-07-29","pret":0.01894,"close":41.54}
{"ticker":"XLNX","date":"2015-07-30","pret":0.0097,"close":41.67}
{"ticker":"XLNX","date":"2015-07-31","pret":0.00817,"close":41.75}
{"ticker":"XLNX","date":"2015-08-03","pret":-0.006,"close":41.9}
{"ticker":"XLNX","date":"2015-08-04","pret":0.00144,"close":41.67}
{"ticker":"XLNX","date":"2015-08-05","pret":0.01028,"close":42.71}
{"ticker":"XLNX","date":"2015-08-06","pret":0.01136,"close":42.88}
{"ticker":"XLNX","date":"2015-08-07","pret":-0.00141,"close":43.2}
{"ticker":"XLNX","date":"2015-08-10","pret":0.0265,"close":44.13}
{"ticker":"XLNX","date":"2015-08-11","pret":0.00595,"close":43.18}
{"ticker":"XLNX","date":"2015-08-12","pret":-0.02658,"close":43.57}
{"ticker":"XLNX","date":"2015-08-13","pret":0.02315,"close":43.15}
{"ticker":"XLNX","date":"2015-08-14","pret":-0.01452,"close":43.45}
{"ticker":"XLNX","date":"2015-08-17","pret":0.0044,"close":43.93}
{"ticker":"XLNX","date":"2015-08-18","pret":0.01218,"close":42.96}
{"ticker":"XLNX","date":"2015-08-19","pret":-0.00918,"close":42.5}
{"ticker":"XLNX","date":"2015-08-20","pret":-0.03327,"close":41.26}
{"ticker":"XLNX","date":"2015-08-21","pret":-0.02558,"close":40.4}
{"ticker":"XLNX","date":"2015-08-24","pret":-0.045,"close":39.45}
{"ticker":"XLNX","date":"2015-08-25","pret":0.025,"close":38.78}
{"ticker":"XLNX","date":"2015-08-26","pret":-0.01028,"close":41.24}
{"ticker":"XLNX","date":"2015-08-27","pret":0.04916,"close":42.26}
{"ticker":"XLNX","date":"2015-08-28","pret":0.00407,"close":42.27}
{"ticker":"XLNX","date":"2015-08-31","pret":0.00619,"close":41.89}
{"ticker":"XLNX","date":"2015-09-01","pret":-0.03405,"close":40.31}
{"ticker":"XLNX","date":"2015-09-02","pret":0.00685,"close":40.84}
{"ticker":"XLNX","date":"2015-09-03","pret":0.00268,"close":41.19}
{"ticker":"XLNX","date":"2015-09-04","pret":-0.01421,"close":40.07}
{"ticker":"XLNX","date":"2015-09-08","pret":0.0147,"close":42.76}
{"ticker":"XLNX","date":"2015-09-09","pret":0.05212,"close":41.59}
{"ticker":"XLNX","date":"2015-09-10","pret":-0.04148,"close":41.77}
{"ticker":"XLNX","date":"2015-09-11","pret":0.00024,"close":41.93}
{"ticker":"XLNX","date":"2015-09-14","pret":0.03149,"close":42.83}
{"ticker":"XLNX","date":"2015-09-15","pret":0.00163,"close":43.15}
{"ticker":"XLNX","date":"2015-09-16","pret":0.00279,"close":43.37}
{"ticker":"XLNX","date":"2015-09-17","pret":0.00486,"close":43.09}
{"ticker":"XLNX","date":"2015-09-18","pret":-0.017,"close":42.63}
{"ticker":"XLNX","date":"2015-09-21","pret":0.00492,"close":42.36}
{"ticker":"XLNX","date":"2015-09-22","pret":-0.02485,"close":41.77}
{"ticker":"XLNX","date":"2015-09-23","pret":0.00454,"close":41.51}
{"ticker":"XLNX","date":"2015-09-24","pret":-0.01635,"close":42}
{"ticker":"XLNX","date":"2015-09-25","pret":0.02585,"close":41.93}
{"ticker":"XLNX","date":"2015-09-28","pret":-0.01308,"close":40.66}
{"ticker":"XLNX","date":"2015-09-29","pret":-0.02693,"close":40.96}
{"ticker":"XLNX","date":"2015-09-30","pret":0.01779,"close":42.4}
{"ticker":"XLNX","date":"2015-10-01","pret":0.02764,"close":41.86}
{"ticker":"XLNX","date":"2015-10-02","pret":-0.03103,"close":42.36}
{"ticker":"XLNX","date":"2015-10-05","pret":0.03126,"close":43.64}
{"ticker":"XLNX","date":"2015-10-06","pret":0.01908,"close":44.04}
{"ticker":"XLNX","date":"2015-10-07","pret":0.02166,"close":44.47}
{"ticker":"XLNX","date":"2015-10-08","pret":0.00068,"close":45.14}
{"ticker":"XLNX","date":"2015-10-09","pret":0.01344,"close":44.9}
{"ticker":"XLNX","date":"2015-10-12","pret":-0.00134,"close":44.69}
{"ticker":"XLNX","date":"2015-10-13","pret":-0.0112,"close":44.48}
{"ticker":"XLNX","date":"2015-10-14","pret":0.00405,"close":45.38}
{"ticker":"XLNX","date":"2015-10-15","pret":0.06197,"close":46.27}
{"ticker":"XLNX","date":"2015-10-16","pret":-0.02174,"close":46.51}
{"ticker":"XLNX","date":"2015-10-19","pret":0,"close":46.56}
{"ticker":"XLNX","date":"2015-10-20","pret":0.00086,"close":46.59}
{"ticker":"XLNX","date":"2015-10-21","pret":0.00793,"close":46.69}
{"ticker":"XLNX","date":"2015-10-22","pret":0.00575,"close":47.63}
{"ticker":"XLNX","date":"2015-10-23","pret":0.00888,"close":47.16}
{"ticker":"XLNX","date":"2015-10-26","pret":-0.0057,"close":47.8}
{"ticker":"XLNX","date":"2015-10-27","pret":0.00717,"close":49.22}
{"ticker":"XLNX","date":"2015-10-28","pret":0.03612,"close":49.13}
{"ticker":"XLNX","date":"2015-10-29","pret":-0.01779,"close":48}
{"ticker":"XLNX","date":"2015-10-30","pret":-0.01058,"close":47.62}
{"ticker":"XLNX","date":"2015-11-02","pret":-0.00355,"close":47.75}
{"ticker":"XLNX","date":"2015-11-03","pret":-0.01031,"close":47.29}
{"ticker":"XLNX","date":"2015-11-04","pret":-0.0019,"close":47.38}
{"ticker":"XLNX","date":"2015-11-05","pret":0.00612,"close":47.21}
{"ticker":"XLNX","date":"2015-11-06","pret":-0.00867,"close":47.63}
{"ticker":"XLNX","date":"2015-11-09","pret":0.00572,"close":47.36}
{"ticker":"XLNX","date":"2015-11-10","pret":-0.00572,"close":47.06}
{"ticker":"XLNX","date":"2015-11-11","pret":0.00318,"close":47.08}
{"ticker":"XLNX","date":"2015-11-12","pret":-0.00531,"close":46.66}
{"ticker":"XLNX","date":"2015-11-13","pret":-0.01178,"close":46.54}
{"ticker":"XLNX","date":"2015-11-16","pret":0.00537,"close":47.09}
{"ticker":"XLNX","date":"2015-11-17","pret":0.01235,"close":47.85}
{"ticker":"XLNX","date":"2015-11-18","pret":0.01658,"close":48.7}
{"ticker":"XLNX","date":"2015-11-19","pret":0.01262,"close":48.92}
{"ticker":"XLNX","date":"2015-11-20","pret":0.01083,"close":48.94}
{"ticker":"XLNX","date":"2015-11-23","pret":-0.00837,"close":48.6}
{"ticker":"XLNX","date":"2015-11-24","pret":-0.01092,"close":49.23}
{"ticker":"XLNX","date":"2015-11-25","pret":0.01685,"close":49.01}
{"ticker":"XLNX","date":"2015-11-26"}
{"ticker":"XLNX","date":"2015-11-27","pret":-0.00265,"close":49.23}
{"ticker":"XLNX","date":"2015-11-30","pret":0.00347,"close":49.69}
{"ticker":"XLNX","date":"2015-12-01","pret":0.01536,"close":50.24}
{"ticker":"XLNX","date":"2015-12-02","pret":0.0026,"close":49}
{"ticker":"XLNX","date":"2015-12-03","pret":-0.01471,"close":48.47}
{"ticker":"XLNX","date":"2015-12-04","pret":-0.01452,"close":48.97}
{"ticker":"XLNX","date":"2015-12-07","pret":0.00739,"close":48.54}
{"ticker":"XLNX","date":"2015-12-08","pret":-0.01711,"close":48.35}
{"ticker":"XLNX","date":"2015-12-09","pret":0.00581,"close":47.87}
{"ticker":"XLNX","date":"2015-12-10","pret":-0.01081,"close":47.96}
{"ticker":"XLNX","date":"2015-12-11","pret":-0.00924,"close":47.35}
{"ticker":"XLNX","date":"2015-12-14","pret":0.00295,"close":47.3}
{"ticker":"XLNX","date":"2015-12-15","pret":-0.00147,"close":47.94}
{"ticker":"XLNX","date":"2015-12-16","pret":0.01588,"close":47.97}
{"ticker":"XLNX","date":"2015-12-17"}
{"ticker":"XLNX","date":"2015-12-18","pret":-0.0318,"close":46.52}
{"ticker":"XLNX","date":"2015-12-21","pret":0.00555,"close":47.3}
{"ticker":"XLNX","date":"2015-12-22","pret":0.01016,"close":47.43}
{"ticker":"XLNX","date":"2015-12-23","pret":0.00358,"close":47.88}
{"ticker":"XLNX","date":"2015-12-24","pret":0.00544,"close":47.85}
{"ticker":"XLNX","date":"2015-12-28","pret":-0.0046,"close":47.8}
{"ticker":"XLNX","date":"2015-12-29","pret":0.00752,"close":48.18}
{"ticker":"XLNX","date":"2015-12-30","pret":-0.00062,"close":47.84}
{"ticker":"XLNX","date":"2015-12-31","pret":-0.00501,"close":46.97}
{"ticker":"XLNX","date":"2016-01-04","pret":-0.03515,"close":45.8}
{"ticker":"XLNX","date":"2016-01-05","pret":-0.00674,"close":46.48}
{"ticker":"XLRN","date":"2015-01-02","pret":0.0325,"close":38.26}
{"ticker":"XLRN","date":"2015-01-05","pret":-0.03118,"close":38.57}
{"ticker":"XLRN","date":"2015-01-06","pret":0.01986,"close":38.03}
{"ticker":"XLRN","date":"2015-01-07","pret":-0.00727,"close":39.79}
{"ticker":"XLRN","date":"2015-01-08","pret":0.0416,"close":41.2}
{"ticker":"XLRN","date":"2015-01-09","pret":0.04879,"close":41.14}
{"ticker":"XLRN","date":"2015-01-12","pret":-0.01222,"close":40.89}
{"ticker":"XLRN","date":"2015-01-13","pret":-0.00193,"close":40.41}
{"ticker":"XLRN","date":"2015-01-14","pret":-0.04293,"close":40.76}
{"ticker":"XLRN","date":"2015-01-15","pret":0.02637,"close":40.95}
{"ticker":"XLRN","date":"2015-01-16","pret":0.00147,"close":41.72}
{"ticker":"XLRN","date":"2015-01-20","pret":0.02494,"close":41.69}
{"ticker":"XLRN","date":"2015-01-21","pret":-0.00961,"close":39.04}
{"ticker":"XLRN","date":"2015-01-22","pret":-0.05662,"close":38.81}
{"ticker":"XLRN","date":"2015-01-23","pret":-0.00666,"close":39.24}
{"ticker":"XLRN","date":"2015-01-26","pret":0.01329,"close":41.04}
{"ticker":"XLRN","date":"2015-01-27","pret":0.02852,"close":40.73}
{"ticker":"XLRN","date":"2015-01-28","pret":0.01299,"close":39.41}
{"ticker":"XLRN","date":"2015-01-29","pret":-0.03342,"close":39.31}
{"ticker":"XLRN","date":"2015-01-30","pret":-0.02369,"close":39.47}
{"ticker":"XLRN","date":"2015-02-02","pret":0.03371,"close":38.61}
{"ticker":"XLRN","date":"2015-02-03","pret":-0.02908,"close":37.49}
{"ticker":"XLRN","date":"2015-02-04","pret":-0.04891,"close":37.31}
{"ticker":"XLRN","date":"2015-02-05","pret":0.01179,"close":37.64}
{"ticker":"XLRN","date":"2015-02-06","pret":0.00505,"close":37.08}
{"ticker":"XLRN","date":"2015-02-09","pret":-0.01253,"close":36.57}
{"ticker":"XLRN","date":"2015-02-10","pret":-0.00889,"close":37.67}
{"ticker":"XLRN","date":"2015-02-11","pret":0.0209,"close":39.2}
{"ticker":"XLRN","date":"2015-02-12","pret":0.03337,"close":37.95}
{"ticker":"XLRN","date":"2015-02-13","pret":-0.02204,"close":38.02}
{"ticker":"XLRN","date":"2015-02-17","pret":0.00052,"close":38.48}
{"ticker":"XLRN","date":"2015-02-18","pret":0.00392,"close":38.5}
{"ticker":"XLRN","date":"2015-02-19","pret":0.00469,"close":40.52}
{"ticker":"XLRN","date":"2015-02-20","pret":0.05336,"close":39.98}
{"ticker":"XLRN","date":"2015-02-23","pret":-0.01764,"close":40.48}
{"ticker":"XLRN","date":"2015-02-24","pret":0.01862,"close":39.51}
{"ticker":"XLRN","date":"2015-02-25","pret":-0.03301,"close":40.65}
{"ticker":"XLRN","date":"2015-02-26","pret":0.02981,"close":41}
{"ticker":"XLRN","date":"2015-02-27","pret":0.00738,"close":40.63}
{"ticker":"XLRN","date":"2015-03-02","pret":-0.02807,"close":39.89}
{"ticker":"XLRN","date":"2015-03-03","pret":-0.00176,"close":41.17}
{"ticker":"XLRN","date":"2015-03-04","pret":0.03228,"close":41.01}
{"ticker":"XLRN","date":"2015-03-05","pret":0.00852,"close":41.34}
{"ticker":"XLRN","date":"2015-03-06","pret":-0.00559,"close":40.55}
{"ticker":"XLRN","date":"2015-03-09","pret":-0.01399,"close":41.04}
{"ticker":"XLRN","date":"2015-03-10","pret":0.00099,"close":40.98}
{"ticker":"XLRN","date":"2015-03-11","pret":0.01202,"close":41.02}
{"ticker":"XLRN","date":"2015-03-12","pret":0.00802,"close":42.06}
{"ticker":"XLRN","date":"2015-03-13","pret":0.01846,"close":41.2}
{"ticker":"XLRN","date":"2015-03-16","pret":-0.01894,"close":41.05}
{"ticker":"XLRN","date":"2015-03-17","pret":-0.01193,"close":41.52}
{"ticker":"XLRN","date":"2015-03-18","pret":0.00951,"close":41.32}
{"ticker":"XLRN","date":"2015-03-19","pret":0.00581,"close":42.44}
{"ticker":"XLRN","date":"2015-03-20","pret":0.02643,"close":41.82}
{"ticker":"XLRN","date":"2015-03-23","pret":-0.02185,"close":41.15}
{"ticker":"XLRN","date":"2015-03-24","pret":-0.00844,"close":41.75}
{"ticker":"XLRN","date":"2015-03-25","pret":0.01395,"close":36.78}
{"ticker":"XLRN","date":"2015-03-26","pret":-0.13698,"close":36.16}
{"ticker":"XLRN","date":"2015-03-27","pret":-0.01046,"close":37.55}
{"ticker":"XLRN","date":"2015-03-30","pret":0.04572,"close":38.14}
{"ticker":"XLRN","date":"2015-03-31","pret":0.00185,"close":38.06}
{"ticker":"XLRN","date":"2015-04-01","pret":0.00026,"close":37.34}
{"ticker":"XLRN","date":"2015-04-02","pret":-0.00397,"close":34.58}
{"ticker":"XLRN","date":"2015-04-06","pret":-0.0973,"close":34.14}
{"ticker":"XLRN","date":"2015-04-07","pret":-0.01027,"close":34.32}
{"ticker":"XLRN","date":"2015-04-08","pret":0.00793,"close":35.16}
{"ticker":"XLRN","date":"2015-04-09","pret":0.03197,"close":34.08}
{"ticker":"XLRN","date":"2015-04-10","pret":-0.02759,"close":34.23}
{"ticker":"XLRN","date":"2015-04-13","pret":-0.00937,"close":34}
{"ticker":"XLRN","date":"2015-04-14","pret":0,"close":34}
{"ticker":"XLRN","date":"2015-04-15","pret":0.00674,"close":33.88}
{"ticker":"XLRN","date":"2015-04-16","pret":-0.0091,"close":34.15}
{"ticker":"XLRN","date":"2015-04-17","pret":0.00088,"close":33.76}
{"ticker":"XLRN","date":"2015-04-20","pret":-0.00443,"close":33.6}
{"ticker":"XLRN","date":"2015-04-21","pret":0.00089,"close":33.69}
{"ticker":"XLRN","date":"2015-04-22","pret":-0.00385,"close":33.67}
{"ticker":"XLRN","date":"2015-04-23","pret":-0.00595,"close":34.24}
{"ticker":"XLRN","date":"2015-04-24","pret":0.02097,"close":33.29}
{"ticker":"XLRN","date":"2015-04-27","pret":-0.02516,"close":31.71}
{"ticker":"XLRN","date":"2015-04-28","pret":-0.04601,"close":30.99}
{"ticker":"XLRN","date":"2015-04-29","pret":-0.03449,"close":30.02}
{"ticker":"XLRN","date":"2015-04-30","pret":-0.03269,"close":27.65}
{"ticker":"XLRN","date":"2015-05-01","pret":-0.07455,"close":28.74}
{"ticker":"XLRN","date":"2015-05-04","pret":0.04664,"close":29.22}
{"ticker":"XLRN","date":"2015-05-05","pret":0.00276,"close":27.12}
{"ticker":"XLRN","date":"2015-05-06","pret":-0.05848,"close":28.42}
{"ticker":"XLRN","date":"2015-05-07","pret":0.04601,"close":29.5}
{"ticker":"XLRN","date":"2015-05-08","pret":0.04465,"close":31.25}
{"ticker":"XLRN","date":"2015-05-11","pret":0.04656,"close":31.86}
{"ticker":"XLRN","date":"2015-05-12","pret":0.01453,"close":32.05}
{"ticker":"XLRN","date":"2015-05-13","pret":0.005,"close":31.9}
{"ticker":"XLRN","date":"2015-05-14","pret":-0.03299,"close":31.86}
{"ticker":"XLRN","date":"2015-05-15","pret":0.02767,"close":31.84}
{"ticker":"XLRN","date":"2015-05-18","pret":-0.00283,"close":32.68}
{"ticker":"XLRN","date":"2015-05-19","pret":0.03128,"close":32.86}
{"ticker":"XLRN","date":"2015-05-20","pret":-0.00061,"close":33.09}
{"ticker":"XLRN","date":"2015-05-21","pret":0.0079,"close":33.03}
{"ticker":"XLRN","date":"2015-05-22","pret":0.00393,"close":32.92}
{"ticker":"XLRN","date":"2015-05-26","pret":-0.01458,"close":33.39}
{"ticker":"XLRN","date":"2015-05-27","pret":0.02835,"close":34.62}
{"ticker":"XLRN","date":"2015-05-28","pret":0.02264,"close":33.25}
{"ticker":"XLRN","date":"2015-05-29","pret":-0.0316,"close":33.73}
{"ticker":"XLRN","date":"2015-06-01","pret":0.0202,"close":32.06}
{"ticker":"XLRN","date":"2015-06-02","pret":-0.06092,"close":32.42}
{"ticker":"XLRN","date":"2015-06-03","pret":0.01427,"close":32.22}
{"ticker":"XLRN","date":"2015-06-04","pret":-0.02086,"close":31.82}
{"ticker":"XLRN","date":"2015-06-05","pret":0.00189,"close":32.47}
{"ticker":"XLRN","date":"2015-06-08","pret":0.0165,"close":32.66}
{"ticker":"XLRN","date":"2015-06-09","pret":-0.00433,"close":31.03}
{"ticker":"XLRN","date":"2015-06-10","pret":-0.0657,"close":31.41}
{"ticker":"XLRN","date":"2015-06-11","pret":0.04438,"close":31.8}
{"ticker":"XLRN","date":"2015-06-12","pret":0.00663,"close":31.6}
{"ticker":"XLRN","date":"2015-06-15","pret":-0.00221,"close":31.04}
{"ticker":"XLRN","date":"2015-06-16","pret":-0.02653,"close":30.77}
{"ticker":"XLRN","date":"2015-06-17","pret":0.00291,"close":30.96}
{"ticker":"XLRN","date":"2015-06-18","pret":0.00355,"close":31.66}
{"ticker":"XLRN","date":"2015-06-19","pret":0.02165,"close":31.13}
{"ticker":"XLRN","date":"2015-06-22","pret":-0.0079,"close":32.13}
{"ticker":"XLRN","date":"2015-06-23","pret":0.01637,"close":32.42}
{"ticker":"XLRN","date":"2015-06-24","pret":0.01149,"close":31.98}
{"ticker":"XLRN","date":"2015-06-25","pret":-0.00775,"close":31.51}
{"ticker":"XLRN","date":"2015-06-26","pret":-0.01473,"close":32}
{"ticker":"XLRN","date":"2015-06-29","pret":0.00221,"close":30.52}
{"ticker":"XLRN","date":"2015-06-30","pret":-0.03494,"close":31.64}
{"ticker":"XLRN","date":"2015-07-01","pret":0.0431,"close":30.02}
{"ticker":"XLRN","date":"2015-07-02","pret":-0.05955,"close":29.79}
{"ticker":"XLRN","date":"2015-07-06","pret":-0.02112,"close":30.42}
{"ticker":"XLRN","date":"2015-07-07","pret":0.0297,"close":29.81}
{"ticker":"XLRN","date":"2015-07-08","pret":-0.03072,"close":28.7}
{"ticker":"XLRN","date":"2015-07-09","pret":-0.00886,"close":29.83}
{"ticker":"XLRN","date":"2015-07-10","pret":0.03925,"close":30.03}
{"ticker":"XLRN","date":"2015-07-13","pret":-0.00462,"close":30.1}
{"ticker":"XLRN","date":"2015-07-14","pret":-0.00863,"close":31.67}
{"ticker":"XLRN","date":"2015-07-15","pret":0.04497,"close":32.31}
{"ticker":"XLRN","date":"2015-07-16","pret":0.03906,"close":32.44}
{"ticker":"XLRN","date":"2015-07-17","pret":-0.00276,"close":32.77}
{"ticker":"XLRN","date":"2015-07-20","pret":0.02068,"close":32.58}
{"ticker":"XLRN","date":"2015-07-21","pret":-0.01731,"close":30.79}
{"ticker":"XLRN","date":"2015-07-22","pret":-0.07009,"close":32.18}
{"ticker":"XLRN","date":"2015-07-23","pret":0.05497,"close":31.5}
{"ticker":"XLRN","date":"2015-07-24","pret":-0.02615,"close":29.82}
{"ticker":"XLRN","date":"2015-07-27","pret":-0.06154,"close":28.5}
{"ticker":"XLRN","date":"2015-07-28","pret":-0.0237,"close":28.89}
{"ticker":"XLRN","date":"2015-07-29","pret":0.00693,"close":28.15}
{"ticker":"XLRN","date":"2015-07-30","pret":-0.03692,"close":28.1}
{"ticker":"XLRN","date":"2015-07-31","pret":0.00785,"close":28.64}
{"ticker":"XLRN","date":"2015-08-03","pret":0.01552,"close":28.93}
{"ticker":"XLRN","date":"2015-08-04","pret":0.01666,"close":29.01}
{"ticker":"XLRN","date":"2015-08-05","pret":0.00925,"close":28.86}
{"ticker":"XLRN","date":"2015-08-06","pret":0.0095,"close":27.74}
{"ticker":"XLRN","date":"2015-08-07","pret":-0.06993,"close":28.14}
{"ticker":"XLRN","date":"2015-08-10","pret":0.03558,"close":28.61}
{"ticker":"XLRN","date":"2015-08-11","pret":-0.0109,"close":28.44}
{"ticker":"XLRN","date":"2015-08-12","pret":-0.01891,"close":28.69}
{"ticker":"XLRN","date":"2015-08-13","pret":0.05874,"close":32.49}
{"ticker":"XLRN","date":"2015-08-14","pret":0.09175,"close":31.28}
{"ticker":"XLRN","date":"2015-08-17","pret":-0.03147,"close":32.35}
{"ticker":"XLRN","date":"2015-08-18","pret":0.02119,"close":30.72}
{"ticker":"XLRN","date":"2015-08-19","pret":-0.04809,"close":30.92}
{"ticker":"XLRN","date":"2015-08-20","pret":0.00393,"close":28.5}
{"ticker":"XLRN","date":"2015-08-21","pret":-0.10148,"close":28.36}
{"ticker":"XLRN","date":"2015-08-24","pret":-0.23205,"close":27.19}
{"ticker":"XLRN","date":"2015-08-25","pret":0.22077,"close":27}
{"ticker":"XLRN","date":"2015-08-26","pret":0.01418,"close":28.25}
{"ticker":"XLRN","date":"2015-08-27","pret":0.03022,"close":28.55}
{"ticker":"XLRN","date":"2015-08-28","pret":-0.00281,"close":29.71}
{"ticker":"XLRN","date":"2015-08-31","pret":0.04061,"close":28.98}
{"ticker":"XLRN","date":"2015-09-01","pret":-0.04695,"close":28.3}
{"ticker":"XLRN","date":"2015-09-02","pret":0.01404,"close":29.45}
{"ticker":"XLRN","date":"2015-09-03","pret":0.02614,"close":28.08}
{"ticker":"XLRN","date":"2015-09-04","pret":-0.0609,"close":28.92}
{"ticker":"XLRN","date":"2015-09-08","pret":0.06361,"close":31.3}
{"ticker":"XLRN","date":"2015-09-09","pret":0.06426,"close":31.09}
{"ticker":"XLRN","date":"2015-09-10","pret":-0.01794,"close":32.18}
{"ticker":"XLRN","date":"2015-09-11","pret":0.03713,"close":33.62}
{"ticker":"XLRN","date":"2015-09-14","pret":0.05308,"close":34.13}
{"ticker":"XLRN","date":"2015-09-15","pret":0.00882,"close":35.1}
{"ticker":"XLRN","date":"2015-09-16","pret":0.02344,"close":32.48}
{"ticker":"XLRN","date":"2015-09-17","pret":-0.07143,"close":34.98}
{"ticker":"XLRN","date":"2015-09-18","pret":0.05382,"close":35.88}
{"ticker":"XLRN","date":"2015-09-21","pret":0.05549,"close":33.57}
{"ticker":"XLRN","date":"2015-09-22","pret":-0.08864,"close":32.45}
{"ticker":"XLRN","date":"2015-09-23","pret":-0.01455,"close":30.93}
{"ticker":"XLRN","date":"2015-09-24","pret":-0.05912,"close":29.33}
{"ticker":"XLRN","date":"2015-09-25","pret":-0.03662,"close":27.31}
{"ticker":"XLRN","date":"2015-09-28","pret":-0.08555,"close":25.59}
{"ticker":"XLRN","date":"2015-09-29","pret":-0.06777,"close":24.19}
{"ticker":"XLRN","date":"2015-09-30","pret":-0.0282,"close":24.9}
{"ticker":"XLRN","date":"2015-10-01","pret":0.00723,"close":24.21}
{"ticker":"XLRN","date":"2015-10-02","pret":-0.04166,"close":24.67}
{"ticker":"XLRN","date":"2015-10-05","pret":0.03403,"close":24.57}
{"ticker":"XLRN","date":"2015-10-06","pret":-0.01135,"close":24.2}
{"ticker":"XLRN","date":"2015-10-07","pret":-0.00778,"close":24.5}
{"ticker":"XLRN","date":"2015-10-08","pret":-0.00412,"close":24.26}
{"ticker":"XLRN","date":"2015-10-09","pret":0.00576,"close":24.08}
{"ticker":"XLRN","date":"2015-10-12","pret":-0.00782,"close":23.6}
{"ticker":"XLRN","date":"2015-10-13","pret":-0.02894,"close":22.05}
{"ticker":"XLRN","date":"2015-10-14","pret":-0.05736,"close":22.18}
{"ticker":"XLRN","date":"2015-10-15","pret":-0.0018,"close":24.27}
{"ticker":"XLRN","date":"2015-10-16","pret":0.09552,"close":24.4}
{"ticker":"XLRN","date":"2015-10-19","pret":0.00246,"close":25.27}
{"ticker":"XLRN","date":"2015-10-20","pret":0.03618,"close":24.87}
{"ticker":"XLRN","date":"2015-10-21","pret":-0.00713,"close":25.15}
{"ticker":"XLRN","date":"2015-10-22","pret":-0.00398,"close":25.31}
{"ticker":"XLRN","date":"2015-10-23","pret":0.02989,"close":26.17}
{"ticker":"XLRN","date":"2015-10-26","pret":0.02146,"close":26.23}
{"ticker":"XLRN","date":"2015-10-27","pret":-0.00342,"close":27.25}
{"ticker":"XLRN","date":"2015-10-28","pret":0.03881,"close":29.89}
{"ticker":"XLRN","date":"2015-10-29","pret":0.09124,"close":30.63}
{"ticker":"XLRN","date":"2015-10-30","pret":0.01886,"close":31.21}
{"ticker":"XLRN","date":"2015-11-02","pret":0.02525,"close":33.05}
{"ticker":"XLRN","date":"2015-11-03","pret":0.0444,"close":33.07}
{"ticker":"XLRN","date":"2015-11-04","pret":0.01004,"close":34.22}
{"ticker":"XLRN","date":"2015-11-05","pret":0.05076,"close":37.73}
{"ticker":"XLRN","date":"2015-11-06","pret":0.08095,"close":39.49}
{"ticker":"XLRN","date":"2015-11-09","pret":0.03469,"close":38.64}
{"ticker":"XLRN","date":"2015-11-10","pret":-0.00772,"close":37.08}
{"ticker":"XLRN","date":"2015-11-11","pret":-0.03202,"close":36.45}
{"ticker":"XLRN","date":"2015-11-12","pret":-0.03667,"close":35.56}
{"ticker":"XLRN","date":"2015-11-13","pret":-0.0221,"close":35.46}
{"ticker":"XLRN","date":"2015-11-16","pret":-0.00368,"close":35.58}
{"ticker":"XLRN","date":"2015-11-17","pret":0.02024,"close":35.79}
{"ticker":"XLRN","date":"2015-11-18","pret":-0.00334,"close":36.97}
{"ticker":"XLRN","date":"2015-11-19","pret":0.03511,"close":35.99}
{"ticker":"XLRN","date":"2015-11-20","pret":-0.0054,"close":39.08}
{"ticker":"XLRN","date":"2015-11-23","pret":0.05535,"close":40.75}
{"ticker":"XLRN","date":"2015-11-24","pret":0.02306,"close":41.28}
{"ticker":"XLRN","date":"2015-11-25","pret":0.04027,"close":42.28}
{"ticker":"XLRN","date":"2015-11-26"}
{"ticker":"XLRN","date":"2015-11-27","pret":0.01978,"close":42.67}
{"ticker":"XLRN","date":"2015-11-30","pret":0.01266,"close":42.87}
{"ticker":"XLRN","date":"2015-12-01","pret":0.0007,"close":43.63}
{"ticker":"XLRN","date":"2015-12-02","pret":0.00604,"close":43.46}
{"ticker":"XLRN","date":"2015-12-03","pret":0.0083,"close":42.42}
{"ticker":"XLRN","date":"2015-12-04","pret":-0.02439,"close":42.9}
{"ticker":"XLRN","date":"2015-12-07","pret":0.04686,"close":42.88}
{"ticker":"XLRN","date":"2015-12-08","pret":-0.05347,"close":41.7}
{"ticker":"XLRN","date":"2015-12-09","pret":-0.02154,"close":42.35}
{"ticker":"XLRN","date":"2015-12-10","pret":0.03049,"close":42.14}
{"ticker":"XLRN","date":"2015-12-11","pret":-0.03219,"close":42.05}
{"ticker":"XLRN","date":"2015-12-14","pret":0.00844,"close":42.53}
{"ticker":"XLRN","date":"2015-12-15","pret":0.03262,"close":43.58}
{"ticker":"XLRN","date":"2015-12-16","pret":0.03406,"close":44.13}
{"ticker":"XLRN","date":"2015-12-17"}
{"ticker":"XLRN","date":"2015-12-18","pret":-0.01108,"close":44.5}
{"ticker":"XLRN","date":"2015-12-21","pret":0.02713,"close":47.93}
{"ticker":"XLRN","date":"2015-12-22","pret":0.06176,"close":47.07}
{"ticker":"XLRN","date":"2015-12-23","pret":-0.0094,"close":48.27}
{"ticker":"XLRN","date":"2015-12-24","pret":0.01397,"close":48.75}
{"ticker":"XLRN","date":"2015-12-28","pret":-0.00477,"close":47.29}
{"ticker":"XLRN","date":"2015-12-29","pret":-0.00459,"close":50.04}
{"ticker":"XLRN","date":"2015-12-30","pret":0.04754,"close":49.57}
{"ticker":"XLRN","date":"2015-12-31","pret":-0.024,"close":48.76}
{"ticker":"XLRN","date":"2016-01-04","pret":-0.02333,"close":44.86}
{"ticker":"XLRN","date":"2016-01-05","pret":-0.09343,"close":40.22}
{"ticker":"XNCR","date":"2015-01-02","pret":-0.03818,"close":16.25}
{"ticker":"XNCR","date":"2015-01-05","pret":0.00124,"close":15.88}
{"ticker":"XNCR","date":"2015-01-06","pret":-0.01304,"close":16.48}
{"ticker":"XNCR","date":"2015-01-07","pret":0.0155,"close":16.5}
{"ticker":"XNCR","date":"2015-01-08","pret":0.02251,"close":17.2}
{"ticker":"XNCR","date":"2015-01-09","pret":0.05102,"close":17.26}
{"ticker":"XNCR","date":"2015-01-12","pret":-0.01266,"close":17.1}
{"ticker":"XNCR","date":"2015-01-13","pret":-0.01048,"close":17.52}
{"ticker":"XNCR","date":"2015-01-14","pret":0.02085,"close":17.43}
{"ticker":"XNCR","date":"2015-01-15","pret":0.00457,"close":17.24}
{"ticker":"XNCR","date":"2015-01-16","pret":-0.02192,"close":17.15}
{"ticker":"XNCR","date":"2015-01-20","pret":0.03439,"close":17.45}
{"ticker":"XNCR","date":"2015-01-21","pret":-0.01304,"close":17.18}
{"ticker":"XNCR","date":"2015-01-22","pret":0.00057,"close":17}
{"ticker":"XNCR","date":"2015-01-23","pret":-0.02776,"close":17.41}
{"ticker":"XNCR","date":"2015-01-26","pret":0.02719,"close":17.16}
{"ticker":"XNCR","date":"2015-01-27","pret":-0.02954,"close":16.98}
{"ticker":"XNCR","date":"2015-01-28","pret":0.00936,"close":16.92}
{"ticker":"XNCR","date":"2015-01-29","pret":0.10128,"close":15.53}
{"ticker":"XNCR","date":"2015-01-30","pret":-0.16935,"close":15.15}
{"ticker":"XNCR","date":"2015-02-02","pret":-0.05708,"close":15.27}
{"ticker":"XNCR","date":"2015-02-03","pret":-0.01396,"close":14.37}
{"ticker":"XNCR","date":"2015-02-04","pret":-0.04378,"close":14.27}
{"ticker":"XNCR","date":"2015-02-05","pret":-0.0014,"close":15.14}
{"ticker":"XNCR","date":"2015-02-06","pret":0.05584,"close":15.03}
{"ticker":"XNCR","date":"2015-02-09","pret":-0.01602,"close":14.7}
{"ticker":"XNCR","date":"2015-02-10","pret":0.00269,"close":15.44}
{"ticker":"XNCR","date":"2015-02-11","pret":0.04012,"close":15.64}
{"ticker":"XNCR","date":"2015-02-12","pret":0.03671,"close":15.69}
{"ticker":"XNCR","date":"2015-02-13","pret":-0.02517,"close":15.47}
{"ticker":"XNCR","date":"2015-02-17","pret":-0.04231,"close":15.29}
{"ticker":"XNCR","date":"2015-02-18","pret":0.0204,"close":15.19}
{"ticker":"XNCR","date":"2015-02-19","pret":-0.00654,"close":15.05}
{"ticker":"XNCR","date":"2015-02-20","pret":-0.00592,"close":15.06}
{"ticker":"XNCR","date":"2015-02-23","pret":-0.01061,"close":15.32}
{"ticker":"XNCR","date":"2015-02-24","pret":-0.02977,"close":14.51}
{"ticker":"XNCR","date":"2015-02-25","pret":0.0271,"close":15.1}
{"ticker":"XNCR","date":"2015-02-26","pret":0.00998,"close":15.27}
{"ticker":"XNCR","date":"2015-02-27","pret":0.00988,"close":15.6}
{"ticker":"XNCR","date":"2015-03-02","pret":0.02843,"close":15.83}
{"ticker":"XNCR","date":"2015-03-03","pret":0.01392,"close":16}
{"ticker":"XNCR","date":"2015-03-04","pret":0.00564,"close":15.99}
{"ticker":"XNCR","date":"2015-03-05","pret":0.00312,"close":16}
{"ticker":"XNCR","date":"2015-03-06","pret":-0.00876,"close":15.33}
{"ticker":"XNCR","date":"2015-03-09","pret":-0.02932,"close":14.87}
{"ticker":"XNCR","date":"2015-03-10","pret":-0.04701,"close":14.87}
{"ticker":"XNCR","date":"2015-03-11","pret":0.0128,"close":15.1}
{"ticker":"XNCR","date":"2015-03-12","pret":0.02185,"close":14.7}
{"ticker":"XNCR","date":"2015-03-13","pret":-0.04145,"close":14.54}
{"ticker":"XNCR","date":"2015-03-16","pret":-0.00068,"close":15.07}
{"ticker":"XNCR","date":"2015-03-17","pret":0.02762,"close":15.39}
{"ticker":"XNCR","date":"2015-03-18","pret":0.02039,"close":15.35}
{"ticker":"XNCR","date":"2015-03-19","pret":0.00455,"close":15.99}
{"ticker":"XNCR","date":"2015-03-20","pret":0.03628,"close":15.99}
{"ticker":"XNCR","date":"2015-03-23","pret":0.00187,"close":16}
{"ticker":"XNCR","date":"2015-03-24","pret":-0.00187,"close":16.01}
{"ticker":"XNCR","date":"2015-03-25","pret":0.00747,"close":14.54}
{"ticker":"XNCR","date":"2015-03-26","pret":-0.10937,"close":14.96}
{"ticker":"XNCR","date":"2015-03-27","pret":0.03802,"close":15.2}
{"ticker":"XNCR","date":"2015-03-30","pret":0.0224,"close":15.45}
{"ticker":"XNCR","date":"2015-03-31","pret":0.00649,"close":15.32}
{"ticker":"XNCR","date":"2015-04-01","pret":-0.00845,"close":15.16}
{"ticker":"XNCR","date":"2015-04-02","pret":-0.00524,"close":14.74}
{"ticker":"XNCR","date":"2015-04-06","pret":-0.04085,"close":14.55}
{"ticker":"XNCR","date":"2015-04-07","pret":-0.00824,"close":14.37}
{"ticker":"XNCR","date":"2015-04-08","pret":-0.00761,"close":15.14}
{"ticker":"XNCR","date":"2015-04-09","pret":0.04614,"close":15.22}
{"ticker":"XNCR","date":"2015-04-10","pret":0.01318,"close":15.79}
{"ticker":"XNCR","date":"2015-04-13","pret":0.0341,"close":15.91}
{"ticker":"XNCR","date":"2015-04-14","pret":0.00944,"close":15.72}
{"ticker":"XNCR","date":"2015-04-15","pret":-0.00881,"close":15.72}
{"ticker":"XNCR","date":"2015-04-16","pret":-0.01144,"close":15.4}
{"ticker":"XNCR","date":"2015-04-17","pret":-0.0246,"close":14.87}
{"ticker":"XNCR","date":"2015-04-20","pret":-0.01785,"close":14.75}
{"ticker":"XNCR","date":"2015-04-21","pret":-0.01343,"close":14.79}
{"ticker":"XNCR","date":"2015-04-22","pret":0.01143,"close":14.63}
{"ticker":"XNCR","date":"2015-04-23","pret":-0.02642,"close":14.51}
{"ticker":"XNCR","date":"2015-04-24","pret":-0.00137,"close":14.73}
{"ticker":"XNCR","date":"2015-04-27","pret":0.02041,"close":14.4}
{"ticker":"XNCR","date":"2015-04-28","pret":-0.03355,"close":14.71}
{"ticker":"XNCR","date":"2015-04-29","pret":0.01931,"close":14.85}
{"ticker":"XNCR","date":"2015-04-30","pret":0.00816,"close":14.22}
{"ticker":"XNCR","date":"2015-05-01","pret":-0.02957,"close":14.61}
{"ticker":"XNCR","date":"2015-05-04","pret":0.01935,"close":14.77}
{"ticker":"XNCR","date":"2015-05-05","pret":-0.00343,"close":13.81}
{"ticker":"XNCR","date":"2015-05-06","pret":-0.03423,"close":13.96}
{"ticker":"XNCR","date":"2015-05-07","pret":-0.00785,"close":14.21}
{"ticker":"XNCR","date":"2015-05-08","pret":0.02895,"close":14.59}
{"ticker":"XNCR","date":"2015-05-11","pret":0.01451,"close":14.87}
{"ticker":"XNCR","date":"2015-05-12","pret":0.00956,"close":14.73}
{"ticker":"XNCR","date":"2015-05-13","pret":-0.00068,"close":14.62}
{"ticker":"XNCR","date":"2015-05-14","pret":-0.00614,"close":14.94}
{"ticker":"XNCR","date":"2015-05-15","pret":0.02566,"close":15.32}
{"ticker":"XNCR","date":"2015-05-18","pret":0.0185,"close":15.73}
{"ticker":"XNCR","date":"2015-05-19","pret":0.02902,"close":16.75}
{"ticker":"XNCR","date":"2015-05-20","pret":0.06283,"close":17.19}
{"ticker":"XNCR","date":"2015-05-21","pret":0.0236,"close":16.79}
{"ticker":"XNCR","date":"2015-05-22","pret":-0.01884,"close":17.08}
{"ticker":"XNCR","date":"2015-05-26","pret":0.0077,"close":17.23}
{"ticker":"XNCR","date":"2015-05-27","pret":0.01463,"close":17.9}
{"ticker":"XNCR","date":"2015-05-28","pret":0.04488,"close":17.75}
{"ticker":"XNCR","date":"2015-05-29","pret":-0.0185,"close":18.14}
{"ticker":"XNCR","date":"2015-06-01","pret":0.02625,"close":18.2}
{"ticker":"XNCR","date":"2015-06-02","pret":-0.00497,"close":18.28}
{"ticker":"XNCR","date":"2015-06-03","pret":0.01376,"close":18.96}
{"ticker":"XNCR","date":"2015-06-04","pret":0.02642,"close":18.64}
{"ticker":"XNCR","date":"2015-06-05","pret":-0.01501,"close":19.01}
{"ticker":"XNCR","date":"2015-06-08","pret":0.02296,"close":19.29}
{"ticker":"XNCR","date":"2015-06-09","pret":0.01416,"close":20}
{"ticker":"XNCR","date":"2015-06-10","pret":0.03176,"close":19.16}
{"ticker":"XNCR","date":"2015-06-11","pret":-0.03385,"close":19.42}
{"ticker":"XNCR","date":"2015-06-12","pret":0.01038,"close":19.38}
{"ticker":"XNCR","date":"2015-06-15","pret":-0.00207,"close":20.38}
{"ticker":"XNCR","date":"2015-06-16","pret":0.05388,"close":19.94}
{"ticker":"XNCR","date":"2015-06-17","pret":-0.0198,"close":20.55}
{"ticker":"XNCR","date":"2015-06-18","pret":0.03392,"close":21.09}
{"ticker":"XNCR","date":"2015-06-19","pret":0.02294,"close":21.5}
{"ticker":"XNCR","date":"2015-06-22","pret":0.03846,"close":21.98}
{"ticker":"XNCR","date":"2015-06-23","pret":-0.00547,"close":21.68}
{"ticker":"XNCR","date":"2015-06-24","pret":-0.0152,"close":21.28}
{"ticker":"XNCR","date":"2015-06-25","pret":-0.00932,"close":21.58}
{"ticker":"XNCR","date":"2015-06-26","pret":-0.00752,"close":21.01}
{"ticker":"XNCR","date":"2015-06-29","pret":-0.03604,"close":21.25}
{"ticker":"XNCR","date":"2015-06-30","pret":0.04121,"close":21.97}
{"ticker":"XNCR","date":"2015-07-01","pret":0.04901,"close":22.49}
{"ticker":"XNCR","date":"2015-07-02","pret":0.00402,"close":22.2}
{"ticker":"XNCR","date":"2015-07-06","pret":0.00178,"close":22.49}
{"ticker":"XNCR","date":"2015-07-07","pret":-0.00356,"close":22.5}
{"ticker":"XNCR","date":"2015-07-08","pret":-0.00986,"close":22.23}
{"ticker":"XNCR","date":"2015-07-09","pret":0.01387,"close":22.47}
{"ticker":"XNCR","date":"2015-07-10","pret":-0.00044,"close":22.6}
{"ticker":"XNCR","date":"2015-07-13","pret":0.01017,"close":23.46}
{"ticker":"XNCR","date":"2015-07-14","pret":0.03714,"close":23.72}
{"ticker":"XNCR","date":"2015-07-15","pret":0.0097,"close":23.68}
{"ticker":"XNCR","date":"2015-07-16","pret":0.00335,"close":24.4}
{"ticker":"XNCR","date":"2015-07-17","pret":0.0248,"close":24.49}
{"ticker":"XNCR","date":"2015-07-20","pret":0.01217,"close":24.32}
{"ticker":"XNCR","date":"2015-07-21","pret":-0.01667,"close":24.16}
{"ticker":"XNCR","date":"2015-07-22","pret":-0.01196,"close":24.43}
{"ticker":"XNCR","date":"2015-07-23","pret":0.01891,"close":23.91}
{"ticker":"XNCR","date":"2015-07-24","pret":-0.0327,"close":23.41}
{"ticker":"XNCR","date":"2015-07-27","pret":-0.02686,"close":23.38}
{"ticker":"XNCR","date":"2015-07-28","pret":0.02095,"close":24.07}
{"ticker":"XNCR","date":"2015-07-29","pret":0.01679,"close":22.65}
{"ticker":"XNCR","date":"2015-07-30","pret":-0.06757,"close":22.35}
{"ticker":"XNCR","date":"2015-07-31","pret":-0.00491,"close":22.39}
{"ticker":"XNCR","date":"2015-08-03","pret":-0.04297,"close":22.44}
{"ticker":"XNCR","date":"2015-08-04","pret":0.05143,"close":22.12}
{"ticker":"XNCR","date":"2015-08-05","pret":-0.00712,"close":21.94}
{"ticker":"XNCR","date":"2015-08-06","pret":-0.0226,"close":20.28}
{"ticker":"XNCR","date":"2015-08-07","pret":-0.08784,"close":20.86}
{"ticker":"XNCR","date":"2015-08-10","pret":0.04393,"close":20.91}
{"ticker":"XNCR","date":"2015-08-11","pret":-0.00671,"close":20.37}
{"ticker":"XNCR","date":"2015-08-12","pret":-0.03225,"close":20.36}
{"ticker":"XNCR","date":"2015-08-13","pret":0.01381,"close":19.39}
{"ticker":"XNCR","date":"2015-08-14","pret":-0.05693,"close":18.73}
{"ticker":"XNCR","date":"2015-08-17","pret":-0.04724,"close":19.23}
{"ticker":"XNCR","date":"2015-08-18","pret":0.03786,"close":18.21}
{"ticker":"XNCR","date":"2015-08-19","pret":-0.05818,"close":18.04}
{"ticker":"XNCR","date":"2015-08-20","pret":-0.01284,"close":16.54}
{"ticker":"XNCR","date":"2015-08-21","pret":-0.09728,"close":17.72}
{"ticker":"XNCR","date":"2015-08-24","pret":0.03409,"close":16.65}
{"ticker":"XNCR","date":"2015-08-25","pret":-0.01386,"close":16.52}
{"ticker":"XNCR","date":"2015-08-26","pret":0.0222,"close":17.29}
{"ticker":"XNCR","date":"2015-08-27","pret":0.03327,"close":17.23}
{"ticker":"XNCR","date":"2015-08-28","pret":-0.01971,"close":17.15}
{"ticker":"XNCR","date":"2015-08-31","pret":-0.0047,"close":16.77}
{"ticker":"XNCR","date":"2015-09-01","pret":-0.03046,"close":16.6}
{"ticker":"XNCR","date":"2015-09-02","pret":0.01743,"close":17.63}
{"ticker":"XNCR","date":"2015-09-03","pret":0.04941,"close":17.03}
{"ticker":"XNCR","date":"2015-09-04","pret":-0.05479,"close":16.93}
{"ticker":"XNCR","date":"2015-09-08","pret":0.03126,"close":17.9}
{"ticker":"XNCR","date":"2015-09-09","pret":0.04374,"close":17.01}
{"ticker":"XNCR","date":"2015-09-10","pret":-0.05778,"close":16.88}
{"ticker":"XNCR","date":"2015-09-11","pret":-0.01783,"close":16.39}
{"ticker":"XNCR","date":"2015-09-14","pret":-0.02059,"close":15.51}
{"ticker":"XNCR","date":"2015-09-15","pret":-0.05471,"close":15.95}
{"ticker":"XNCR","date":"2015-09-16","pret":0.23918,"close":18.34}
{"ticker":"XNCR","date":"2015-09-17","pret":-0.0679,"close":19.45}
{"ticker":"XNCR","date":"2015-09-18","pret":0.03794,"close":18.69}
{"ticker":"XNCR","date":"2015-09-21","pret":-0.00631,"close":16.96}
{"ticker":"XNCR","date":"2015-09-22","pret":-0.12162,"close":16.37}
{"ticker":"XNCR","date":"2015-09-23","pret":-0.0138,"close":16.21}
{"ticker":"XNCR","date":"2015-09-24","pret":-0.01829,"close":16.53}
{"ticker":"XNCR","date":"2015-09-25","pret":0.02851,"close":14.8}
{"ticker":"XNCR","date":"2015-09-28","pret":-0.13696,"close":12.33}
{"ticker":"XNCR","date":"2015-09-29","pret":-0.15954,"close":12.19}
{"ticker":"XNCR","date":"2015-09-30","pret":0.00161,"close":12.23}
{"ticker":"XNCR","date":"2015-10-01","pret":-0.00402,"close":12.32}
{"ticker":"XNCR","date":"2015-10-02","pret":-0.0179,"close":13.41}
{"ticker":"XNCR","date":"2015-10-05","pret":0.1088,"close":13.41}
{"ticker":"XNCR","date":"2015-10-06","pret":-0.02234,"close":12.66}
{"ticker":"XNCR","date":"2015-10-07","pret":-0.03058,"close":12.49}
{"ticker":"XNCR","date":"2015-10-08","pret":-0.02915,"close":12.41}
{"ticker":"XNCR","date":"2015-10-09","pret":-0.0024,"close":12.28}
{"ticker":"XNCR","date":"2015-10-12","pret":-0.0186,"close":11.92}
{"ticker":"XNCR","date":"2015-10-13","pret":-0.04252,"close":11.69}
{"ticker":"XNCR","date":"2015-10-14","pret":-0.00427,"close":11.39}
{"ticker":"XNCR","date":"2015-10-15","pret":-0.02952,"close":11.84}
{"ticker":"XNCR","date":"2015-10-16","pret":0.04732,"close":12.01}
{"ticker":"XNCR","date":"2015-10-19","pret":0.00837,"close":12.19}
{"ticker":"XNCR","date":"2015-10-20","pret":0.01571,"close":12}
{"ticker":"XNCR","date":"2015-10-21","pret":-0.00411,"close":12.17}
{"ticker":"XNCR","date":"2015-10-22","pret":0.00575,"close":12.14}
{"ticker":"XNCR","date":"2015-10-23","pret":0.00653,"close":11.99}
{"ticker":"XNCR","date":"2015-10-26","pret":-0.02471,"close":11.82}
{"ticker":"XNCR","date":"2015-10-27","pret":-0.01513,"close":11.6}
{"ticker":"XNCR","date":"2015-10-28","pret":-0.01794,"close":11.31}
{"ticker":"XNCR","date":"2015-10-29","pret":-0.0262,"close":10.92}
{"ticker":"XNCR","date":"2015-10-30","pret":-0.03512,"close":10.83}
{"ticker":"XNCR","date":"2015-11-02","pret":-0.00092,"close":11.78}
{"ticker":"XNCR","date":"2015-11-03","pret":0.06912,"close":12.35}
{"ticker":"XNCR","date":"2015-11-04","pret":0.04846,"close":12.32}
{"ticker":"XNCR","date":"2015-11-05","pret":0.00082,"close":13.1}
{"ticker":"XNCR","date":"2015-11-06","pret":0.05625,"close":13.5}
{"ticker":"XNCR","date":"2015-11-09","pret":0.0378,"close":13.77}
{"ticker":"XNCR","date":"2015-11-10","pret":0.01619,"close":13.47}
{"ticker":"XNCR","date":"2015-11-11","pret":-0.01545,"close":13.41}
{"ticker":"XNCR","date":"2015-11-12","pret":-0.01043,"close":12.88}
{"ticker":"XNCR","date":"2015-11-13","pret":-0.03274,"close":12.97}
{"ticker":"XNCR","date":"2015-11-16","pret":-0.00077,"close":12.67}
{"ticker":"XNCR","date":"2015-11-17","pret":-0.01404,"close":12.91}
{"ticker":"XNCR","date":"2015-11-18","pret":0.01171,"close":13.88}
{"ticker":"XNCR","date":"2015-11-19","pret":0.07477,"close":13.58}
{"ticker":"XNCR","date":"2015-11-20","pret":-0.01232,"close":13.99}
{"ticker":"XNCR","date":"2015-11-23","pret":0.02521,"close":14.54}
{"ticker":"XNCR","date":"2015-11-24","pret":0.02874,"close":14.61}
{"ticker":"XNCR","date":"2015-11-25","pret":0.01304,"close":15.79}
{"ticker":"XNCR","date":"2015-11-26"}
{"ticker":"XNCR","date":"2015-11-27","pret":0.07425,"close":16.25}
{"ticker":"XNCR","date":"2015-11-30","pret":0.02872,"close":16.08}
{"ticker":"XNCR","date":"2015-12-01","pret":-0.00989,"close":16.02}
{"ticker":"XNCR","date":"2015-12-02","pret":-0.00749,"close":16.41}
{"ticker":"XNCR","date":"2015-12-03","pret":0.03325,"close":14.61}
{"ticker":"XNCR","date":"2015-12-04","pret":-0.12913,"close":14.59}
{"ticker":"XNCR","date":"2015-12-07","pret":0.00275,"close":14.25}
{"ticker":"XNCR","date":"2015-12-08","pret":-0.03355,"close":14.44}
{"ticker":"XNCR","date":"2015-12-09","pret":0.01901,"close":13.61}
{"ticker":"XNCR","date":"2015-12-10","pret":-0.05005,"close":14.18}
{"ticker":"XNCR","date":"2015-12-11","pret":0.00658,"close":13.56}
{"ticker":"XNCR","date":"2015-12-14","pret":-0.00878,"close":13.68}
{"ticker":"XNCR","date":"2015-12-15","pret":0.01169,"close":14.2}
{"ticker":"XNCR","date":"2015-12-16","pret":0.04126,"close":15.27}
{"ticker":"XNCR","date":"2015-12-17"}
{"ticker":"XNCR","date":"2015-12-18","pret":0.02478,"close":15.06}
{"ticker":"XNCR","date":"2015-12-21","pret":0.02947,"close":14.39}
{"ticker":"XNCR","date":"2015-12-22","pret":-0.02,"close":15.41}
{"ticker":"XNCR","date":"2015-12-23","pret":0.05247,"close":15.26}
{"ticker":"XNCR","date":"2015-12-24","pret":-0.02983,"close":14.91}
{"ticker":"XNCR","date":"2015-12-28","pret":-0.02466,"close":13.91}
{"ticker":"XNCR","date":"2015-12-29","pret":-0.05621,"close":14.54}
{"ticker":"XNCR","date":"2015-12-30","pret":0.02954,"close":14.24}
{"ticker":"XNCR","date":"2015-12-31","pret":-0.02172,"close":14.62}
{"ticker":"XNCR","date":"2016-01-04","pret":-0.00284,"close":13.52}
{"ticker":"XNCR","date":"2016-01-05","pret":-0.01719,"close":13.5}
{"ticker":"XNPT","date":"2015-01-02","pret":-0.00338,"close":8.83}
{"ticker":"XNPT","date":"2015-01-05","pret":-0.00908,"close":8.98}
{"ticker":"XNPT","date":"2015-01-06","pret":0.02478,"close":8.48}
{"ticker":"XNPT","date":"2015-01-07","pret":-0.05135,"close":8.63}
{"ticker":"XNPT","date":"2015-01-08","pret":0.02429,"close":8.84}
{"ticker":"XNPT","date":"2015-01-09","pret":0.01249,"close":8.34}
{"ticker":"XNPT","date":"2015-01-12","pret":-0.0557,"close":8.82}
{"ticker":"XNPT","date":"2015-01-13","pret":0.05908,"close":8.93}
{"ticker":"XNPT","date":"2015-01-14","pret":-0.00338,"close":9.31}
{"ticker":"XNPT","date":"2015-01-15","pret":0.06553,"close":8.46}
{"ticker":"XNPT","date":"2015-01-16","pret":-0.11528,"close":8.9}
{"ticker":"XNPT","date":"2015-01-20","pret":0.05986,"close":9.03}
{"ticker":"XNPT","date":"2015-01-21","pret":0.00779,"close":8.62}
{"ticker":"XNPT","date":"2015-01-22","pret":-0.03842,"close":8.82}
{"ticker":"XNPT","date":"2015-01-23","pret":0.01373,"close":8.6}
{"ticker":"XNPT","date":"2015-01-26","pret":-0.01951,"close":8.82}
{"ticker":"XNPT","date":"2015-01-27","pret":0.00693,"close":8.84}
{"ticker":"XNPT","date":"2015-01-28","pret":0.02612,"close":8.75}
{"ticker":"XNPT","date":"2015-01-29","pret":-0.04471,"close":8.9}
{"ticker":"XNPT","date":"2015-01-30","pret":0.04134,"close":8.33}
{"ticker":"XNPT","date":"2015-02-02","pret":-0.06386,"close":8.2}
{"ticker":"XNPT","date":"2015-02-03","pret":-0.01085,"close":7.36}
{"ticker":"XNPT","date":"2015-02-04","pret":-0.12371,"close":7.09}
{"ticker":"XNPT","date":"2015-02-05","pret":-0.02923,"close":7.26}
{"ticker":"XNPT","date":"2015-02-06","pret":0.02235,"close":6.91}
{"ticker":"XNPT","date":"2015-02-09","pret":-0.04665,"close":6.9}
{"ticker":"XNPT","date":"2015-02-10","pret":0.00865,"close":6.88}
{"ticker":"XNPT","date":"2015-02-11","pret":-0.01883,"close":6.78}
{"ticker":"XNPT","date":"2015-02-12","pret":-0.0044,"close":6.9}
{"ticker":"XNPT","date":"2015-02-13","pret":0.01891,"close":6.69}
{"ticker":"XNPT","date":"2015-02-17","pret":-0.03519,"close":6.66}
{"ticker":"XNPT","date":"2015-02-18","pret":-0.0105,"close":6.84}
{"ticker":"XNPT","date":"2015-02-19","pret":0.03264,"close":6.89}
{"ticker":"XNPT","date":"2015-02-20","pret":0.05537,"close":7.19}
{"ticker":"XNPT","date":"2015-02-23","pret":-0.00415,"close":7.16}
{"ticker":"XNPT","date":"2015-02-24","pret":-0.00556,"close":6.83}
{"ticker":"XNPT","date":"2015-02-25","pret":-0.04566,"close":6.82}
{"ticker":"XNPT","date":"2015-02-26","pret":-0.00586,"close":6.85}
{"ticker":"XNPT","date":"2015-02-27","pret":0.00732,"close":6.85}
{"ticker":"XNPT","date":"2015-03-02","pret":-0.00585,"close":7.12}
{"ticker":"XNPT","date":"2015-03-03","pret":0.04445,"close":7.1}
{"ticker":"XNPT","date":"2015-03-04","pret":-0.00987,"close":7.1}
{"ticker":"XNPT","date":"2015-03-05","pret":0.01267,"close":7.13}
{"ticker":"XNPT","date":"2015-03-06","pret":-0.01408,"close":7}
{"ticker":"XNPT","date":"2015-03-09","pret":-0.00142,"close":7.02}
{"ticker":"XNPT","date":"2015-03-10","pret":-0.01575,"close":7}
{"ticker":"XNPT","date":"2015-03-11","pret":0.01148,"close":7.12}
{"ticker":"XNPT","date":"2015-03-12","pret":0.02535,"close":7.33}
{"ticker":"XNPT","date":"2015-03-13","pret":0.01655,"close":7.51}
{"ticker":"XNPT","date":"2015-03-16","pret":0.03759,"close":8.31}
{"ticker":"XNPT","date":"2015-03-17","pret":0.08459,"close":8.24}
{"ticker":"XNPT","date":"2015-03-18","pret":-0.00364,"close":8.29}
{"ticker":"XNPT","date":"2015-03-19","pret":0.00606,"close":8.46}
{"ticker":"XNPT","date":"2015-03-20","pret":0.0274,"close":8.38}
{"ticker":"XNPT","date":"2015-03-23","pret":-0.02018,"close":7.87}
{"ticker":"XNPT","date":"2015-03-24","pret":-0.05547,"close":7.9}
{"ticker":"XNPT","date":"2015-03-25","pret":0.00253,"close":7.28}
{"ticker":"XNPT","date":"2015-03-26","pret":-0.08989,"close":7.04}
{"ticker":"XNPT","date":"2015-03-27","pret":-0.02379,"close":7.17}
{"ticker":"XNPT","date":"2015-03-30","pret":0.01267,"close":7.26}
{"ticker":"XNPT","date":"2015-03-31","pret":0.00419,"close":7.12}
{"ticker":"XNPT","date":"2015-04-01","pret":-0.00839,"close":7.27}
{"ticker":"XNPT","date":"2015-04-02","pret":0.01533,"close":7.05}
{"ticker":"XNPT","date":"2015-04-06","pret":-0.02948,"close":7.14}
{"ticker":"XNPT","date":"2015-04-07","pret":0.01835,"close":7.26}
{"ticker":"XNPT","date":"2015-04-08","pret":0.01664,"close":7.38}
{"ticker":"XNPT","date":"2015-04-09","pret":0.01637,"close":7.43}
{"ticker":"XNPT","date":"2015-04-10","pret":0.00809,"close":7.6}
{"ticker":"XNPT","date":"2015-04-13","pret":0.0173,"close":7.57}
{"ticker":"XNPT","date":"2015-04-14","pret":-0.00132,"close":7.6}
{"ticker":"XNPT","date":"2015-04-15","pret":0.01182,"close":7.53}
{"ticker":"XNPT","date":"2015-04-16","pret":-0.01978,"close":7.39}
{"ticker":"XNPT","date":"2015-04-17","pret":-0.02836,"close":7.14}
{"ticker":"XNPT","date":"2015-04-20","pret":-0.01797,"close":7.19}
{"ticker":"XNPT","date":"2015-04-21","pret":0.01247,"close":7.3}
{"ticker":"XNPT","date":"2015-04-22","pret":0.0096,"close":7.42}
{"ticker":"XNPT","date":"2015-04-23","pret":0.0122,"close":7.5}
{"ticker":"XNPT","date":"2015-04-24","pret":0.00672,"close":7.36}
{"ticker":"XNPT","date":"2015-04-27","pret":-0.01348,"close":6.86}
{"ticker":"XNPT","date":"2015-04-28","pret":-0.0688,"close":6.82}
{"ticker":"XNPT","date":"2015-04-29","pret":-0.01317,"close":6.52}
{"ticker":"XNPT","date":"2015-04-30","pret":-0.02687,"close":5.93}
{"ticker":"XNPT","date":"2015-05-01","pret":-0.10519,"close":6.08}
{"ticker":"XNPT","date":"2015-05-04","pret":0.02161,"close":6.04}
{"ticker":"XNPT","date":"2015-05-05","pret":-0.01324,"close":6.05}
{"ticker":"XNPT","date":"2015-05-06","pret":0.01817,"close":6.01}
{"ticker":"XNPT","date":"2015-05-07","pret":-0.06247,"close":6}
{"ticker":"XNPT","date":"2015-05-08","pret":0.04929,"close":5.72}
{"ticker":"XNPT","date":"2015-05-11","pret":-0.04929,"close":5.69}
{"ticker":"XNPT","date":"2015-05-12","pret":-0.01758,"close":5.71}
{"ticker":"XNPT","date":"2015-05-13","pret":0.01583,"close":5.61}
{"ticker":"XNPT","date":"2015-05-14","pret":-0.01406,"close":5.93}
{"ticker":"XNPT","date":"2015-05-15","pret":0.0433,"close":5.94}
{"ticker":"XNPT","date":"2015-05-18","pret":0.01347,"close":6.17}
{"ticker":"XNPT","date":"2015-05-19","pret":0.0329,"close":6.04}
{"ticker":"XNPT","date":"2015-05-20","pret":-0.03457,"close":6.19}
{"ticker":"XNPT","date":"2015-05-21","pret":0.04584,"close":6.27}
{"ticker":"XNPT","date":"2015-05-22","pret":0,"close":6.21}
{"ticker":"XNPT","date":"2015-05-26","pret":-0.0145,"close":6.05}
{"ticker":"XNPT","date":"2015-05-27","pret":-0.01637,"close":6.29}
{"ticker":"XNPT","date":"2015-05-28","pret":0.02927,"close":6.01}
{"ticker":"XNPT","date":"2015-05-29","pret":-0.03922,"close":5.96}
{"ticker":"XNPT","date":"2015-06-01","pret":0.00664,"close":6.23}
{"ticker":"XNPT","date":"2015-06-02","pret":0.02453,"close":6.24}
{"ticker":"XNPT","date":"2015-06-03","pret":0.01284,"close":6.4}
{"ticker":"XNPT","date":"2015-06-04","pret":0.01268,"close":6.41}
{"ticker":"XNPT","date":"2015-06-05","pret":0.00784,"close":6.5}
{"ticker":"XNPT","date":"2015-06-08","pret":0.01858,"close":6.58}
{"ticker":"XNPT","date":"2015-06-09","pret":0.0122,"close":6.85}
{"ticker":"XNPT","date":"2015-06-10","pret":0.04155,"close":6.49}
{"ticker":"XNPT","date":"2015-06-11","pret":-0.05682,"close":6.52}
{"ticker":"XNPT","date":"2015-06-12","pret":-0.00463,"close":6.41}
{"ticker":"XNPT","date":"2015-06-15","pret":-0.01872,"close":6.4}
{"ticker":"XNPT","date":"2015-06-16","pret":0.00157,"close":6.34}
{"ticker":"XNPT","date":"2015-06-17","pret":0.00627,"close":6.36}
{"ticker":"XNPT","date":"2015-06-18","pret":-0.00156,"close":6.65}
{"ticker":"XNPT","date":"2015-06-19","pret":0.04588,"close":6.55}
{"ticker":"XNPT","date":"2015-06-22","pret":-0.01354,"close":6.62}
{"ticker":"XNPT","date":"2015-06-23","pret":0.00454,"close":6.51}
{"ticker":"XNPT","date":"2015-06-24","pret":-0.0198,"close":6.34}
{"ticker":"XNPT","date":"2015-06-25","pret":-0.01863,"close":6.36}
{"ticker":"XNPT","date":"2015-06-26","pret":-0.00629,"close":6.11}
{"ticker":"XNPT","date":"2015-06-29","pret":-0.05345,"close":6.1}
{"ticker":"XNPT","date":"2015-06-30","pret":0.02303,"close":6.13}
{"ticker":"XNPT","date":"2015-07-01","pret":0.00487,"close":6.28}
{"ticker":"XNPT","date":"2015-07-02","pret":0.01764,"close":6.32}
{"ticker":"XNPT","date":"2015-07-06","pret":0,"close":6.56}
{"ticker":"XNPT","date":"2015-07-07","pret":0.04811,"close":6.77}
{"ticker":"XNPT","date":"2015-07-08","pret":0.01205,"close":6.54}
{"ticker":"XNPT","date":"2015-07-09","pret":-0.0045,"close":6.63}
{"ticker":"XNPT","date":"2015-07-10","pret":0.00898,"close":6.79}
{"ticker":"XNPT","date":"2015-07-13","pret":0.01773,"close":7.18}
{"ticker":"XNPT","date":"2015-07-14","pret":0.05276,"close":7.31}
{"ticker":"XNPT","date":"2015-07-15","pret":0.02198,"close":7.13}
{"ticker":"XNPT","date":"2015-07-16","pret":-0.02337,"close":7.27}
{"ticker":"XNPT","date":"2015-07-17","pret":0.01518,"close":7.59}
{"ticker":"XNPT","date":"2015-07-20","pret":0.04027,"close":7.29}
{"ticker":"XNPT","date":"2015-07-21","pret":-0.06524,"close":7.19}
{"ticker":"XNPT","date":"2015-07-22","pret":-0.0014,"close":7.39}
{"ticker":"XNPT","date":"2015-07-23","pret":0.04402,"close":7.41}
{"ticker":"XNPT","date":"2015-07-24","pret":-0.01355,"close":7.39}
{"ticker":"XNPT","date":"2015-07-27","pret":-0.00684,"close":7.27}
{"ticker":"XNPT","date":"2015-07-28","pret":0.00821,"close":7.29}
{"ticker":"XNPT","date":"2015-07-29","pret":-0.00684,"close":7.12}
{"ticker":"XNPT","date":"2015-07-30","pret":-0.03206,"close":7.14}
{"ticker":"XNPT","date":"2015-07-31","pret":0.01825,"close":7.3}
{"ticker":"XNPT","date":"2015-08-03","pret":0.01928,"close":7.58}
{"ticker":"XNPT","date":"2015-08-04","pret":0.04273,"close":7.61}
{"ticker":"XNPT","date":"2015-08-05","pret":-0.00524,"close":7.72}
{"ticker":"XNPT","date":"2015-08-06","pret":-0.00924,"close":6.75}
{"ticker":"XNPT","date":"2015-08-07","pret":-0.14535,"close":6.36}
{"ticker":"XNPT","date":"2015-08-10","pret":-0.03432,"close":6.2}
{"ticker":"XNPT","date":"2015-08-11","pret":-0.02572,"close":6.45}
{"ticker":"XNPT","date":"2015-08-12","pret":0.0477,"close":6.53}
{"ticker":"XNPT","date":"2015-08-13","pret":0.01694,"close":6.6}
{"ticker":"XNPT","date":"2015-08-14","pret":0.00153,"close":6.47}
{"ticker":"XNPT","date":"2015-08-17","pret":-0.02313,"close":6.55}
{"ticker":"XNPT","date":"2015-08-18","pret":0.01548,"close":6.33}
{"ticker":"XNPT","date":"2015-08-19","pret":-0.02804,"close":6.19}
{"ticker":"XNPT","date":"2015-08-20","pret":-0.03048,"close":6.08}
{"ticker":"XNPT","date":"2015-08-21","pret":-0.03649,"close":6.19}
{"ticker":"XNPT","date":"2015-08-24","pret":0.00169,"close":5.98}
{"ticker":"XNPT","date":"2015-08-25","pret":0.05256,"close":5.94}
{"ticker":"XNPT","date":"2015-08-26","pret":-0.03252,"close":6.26}
{"ticker":"XNPT","date":"2015-08-27","pret":0.04049,"close":6.52}
{"ticker":"XNPT","date":"2015-08-28","pret":0.02971,"close":6.67}
{"ticker":"XNPT","date":"2015-08-31","pret":0.01983,"close":6.75}
{"ticker":"XNPT","date":"2015-09-01","pret":0.00452,"close":6.9}
{"ticker":"XNPT","date":"2015-09-02","pret":0.04268,"close":7.31}
{"ticker":"XNPT","date":"2015-09-03","pret":0.05057,"close":6.82}
{"ticker":"XNPT","date":"2015-09-04","pret":-0.08428,"close":6.82}
{"ticker":"XNPT","date":"2015-09-08","pret":0.0337,"close":6.96}
{"ticker":"XNPT","date":"2015-09-09","pret":0.00431,"close":6.78}
{"ticker":"XNPT","date":"2015-09-10","pret":-0.02911,"close":6.89}
{"ticker":"XNPT","date":"2015-09-11","pret":0.01612,"close":7.14}
{"ticker":"XNPT","date":"2015-09-14","pret":0.03569,"close":6.73}
{"ticker":"XNPT","date":"2015-09-15","pret":-0.1826,"close":4.84}
{"ticker":"XNPT","date":"2015-09-16","pret":-0.19452,"close":4.45}
{"ticker":"XNPT","date":"2015-09-17","pret":-0.11243,"close":4.41}
{"ticker":"XNPT","date":"2015-09-18","pret":-0.00229,"close":4.19}
{"ticker":"XNPT","date":"2015-09-21","pret":-0.02086,"close":4.11}
{"ticker":"XNPT","date":"2015-09-22","pret":-0.04552,"close":4.13}
{"ticker":"XNPT","date":"2015-09-23","pret":0.00245,"close":4.1}
{"ticker":"XNPT","date":"2015-09-24","pret":0.00244,"close":4.15}
{"ticker":"XNPT","date":"2015-09-25","pret":0.02171,"close":3.89}
{"ticker":"XNPT","date":"2015-09-28","pret":-0.08463,"close":3.5}
{"ticker":"XNPT","date":"2015-09-29","pret":-0.1097,"close":3.45}
{"ticker":"XNPT","date":"2015-09-30","pret":0,"close":3.47}
{"ticker":"XNPT","date":"2015-10-01","pret":0.00289,"close":3.48}
{"ticker":"XNPT","date":"2015-10-02","pret":0.05346,"close":4.32}
{"ticker":"XNPT","date":"2015-10-05","pret":0.10646,"close":4.51}
{"ticker":"XNPT","date":"2015-10-06","pret":0.08947,"close":3.99}
{"ticker":"XNPT","date":"2015-10-07","pret":-0.10686,"close":4.09}
{"ticker":"XNPT","date":"2015-10-08","pret":0.00998,"close":3.93}
{"ticker":"XNPT","date":"2015-10-09"}
{"ticker":"XNPT","date":"2015-10-12","pret":0.06252,"close":4.58}
{"ticker":"XNPT","date":"2015-10-13","pret":0.02304,"close":5}
{"ticker":"XNPT","date":"2015-10-14","pret":0.1341,"close":5.1}
{"ticker":"XNPT","date":"2015-10-15","pret":0.02557,"close":5.04}
{"ticker":"XNPT","date":"2015-10-16","pret":-0.01763,"close":5.58}
{"ticker":"XNPT","date":"2015-10-19","pret":0.07425,"close":5.33}
{"ticker":"XNPT","date":"2015-10-20","pret":-0.03929,"close":4.86}
{"ticker":"XNPT","date":"2015-10-21","pret":-0.05492,"close":4.76}
{"ticker":"XNPT","date":"2015-10-22","pret":-0.04748,"close":4.8}
{"ticker":"XNPT","date":"2015-10-23","pret":0.02917,"close":5.18}
{"ticker":"XNPT","date":"2015-10-26","pret":0.07132,"close":5.18}
{"ticker":"XNPT","date":"2015-10-27","pret":-0.01348,"close":5.41}
{"ticker":"XNPT","date":"2015-10-28","pret":0.0058,"close":5.85}
{"ticker":"XNPT","date":"2015-10-29","pret":0.10594,"close":6.31}
{"ticker":"XNPT","date":"2015-10-30","pret":0.0767,"close":6.11}
{"ticker":"XNPT","date":"2015-11-02","pret":-0.00806,"close":6.15}
{"ticker":"XNPT","date":"2015-11-03","pret":-0.00324,"close":6.22}
{"ticker":"XNPT","date":"2015-11-04","pret":0.0177,"close":6.05}
{"ticker":"XNPT","date":"2015-11-05","pret":-0.03737,"close":6.21}
{"ticker":"XNPT","date":"2015-11-06","pret":0.02614,"close":6.54}
{"ticker":"XNPT","date":"2015-11-09","pret":0.05644,"close":6.52}
{"ticker":"XNPT","date":"2015-11-10","pret":-0.00458,"close":6.55}
{"ticker":"XNPT","date":"2015-11-11","pret":0.00915,"close":6.73}
{"ticker":"XNPT","date":"2015-11-12","pret":0.01805,"close":6.4}
{"ticker":"XNPT","date":"2015-11-13","pret":-0.05043,"close":6.48}
{"ticker":"XNPT","date":"2015-11-16","pret":0.0263,"close":5.76}
{"ticker":"XNPT","date":"2015-11-17","pret":-0.12679,"close":6.06}
{"ticker":"XNPT","date":"2015-11-18","pret":0.06378,"close":5.91}
{"ticker":"XNPT","date":"2015-11-19","pret":-0.02469,"close":5.94}
{"ticker":"XNPT","date":"2015-11-20","pret":0.00333,"close":6.21}
{"ticker":"XNPT","date":"2015-11-23","pret":0.03268,"close":6.32}
{"ticker":"XNPT","date":"2015-11-24","pret":0.02383,"close":6.43}
{"ticker":"XNPT","date":"2015-11-25","pret":0.01712,"close":6.39}
{"ticker":"XNPT","date":"2015-11-26"}
{"ticker":"XNPT","date":"2015-11-27","pret":-0.00775,"close":6.49}
{"ticker":"XNPT","date":"2015-11-30","pret":0.00466,"close":6.04}
{"ticker":"XNPT","date":"2015-12-01","pret":-0.08898,"close":6.03}
{"ticker":"XNPT","date":"2015-12-02","pret":0.02506,"close":5.91}
{"ticker":"XNPT","date":"2015-12-03","pret":-0.01832,"close":5.72}
{"ticker":"XNPT","date":"2015-12-04","pret":-0.02726,"close":5.92}
{"ticker":"XNPT","date":"2015-12-07","pret":0.0086,"close":5.82}
{"ticker":"XNPT","date":"2015-12-08","pret":-0.02426,"close":5.84}
{"ticker":"XNPT","date":"2015-12-09","pret":0.02598,"close":5.71}
{"ticker":"XNPT","date":"2015-12-10","pret":-0.0155,"close":5.82}
{"ticker":"XNPT","date":"2015-12-11","pret":-0.01223,"close":5.62}
{"ticker":"XNPT","date":"2015-12-14","pret":0.00351,"close":5.47}
{"ticker":"XNPT","date":"2015-12-15","pret":-0.04111,"close":5.71}
{"ticker":"XNPT","date":"2015-12-16","pret":0.02345,"close":5.7}
{"ticker":"XNPT","date":"2015-12-17"}
{"ticker":"XNPT","date":"2015-12-18","pret":0.02116,"close":5.59}
{"ticker":"XNPT","date":"2015-12-21","pret":-0.0035,"close":5.61}
{"ticker":"XNPT","date":"2015-12-22","pret":-0.02303,"close":5.66}
{"ticker":"XNPT","date":"2015-12-23","pret":0.02128,"close":5.86}
{"ticker":"XNPT","date":"2015-12-24","pret":0.0446,"close":5.86}
{"ticker":"XNPT","date":"2015-12-28","pret":-0.01351,"close":5.64}
{"ticker":"XNPT","date":"2015-12-29","pret":-0.04522,"close":5.66}
{"ticker":"XNPT","date":"2015-12-30","pret":0.00532,"close":5.6}
{"ticker":"XNPT","date":"2015-12-31","pret":-0.01606,"close":5.49}
{"ticker":"XNPT","date":"2016-01-04","pret":-0.01449,"close":5.28}
{"ticker":"XNPT","date":"2016-01-05","pret":-0.02214,"close":5.5}
{"ticker":"XOM","date":"2015-01-02","pret":-0.00184,"close":92.83}
{"ticker":"XOM","date":"2015-01-05","pret":-0.00163,"close":90.29}
{"ticker":"XOM","date":"2015-01-06","pret":-0.0204,"close":89.81}
{"ticker":"XOM","date":"2015-01-07","pret":0.00453,"close":90.72}
{"ticker":"XOM","date":"2015-01-08","pret":0.0066,"close":92.23}
{"ticker":"XOM","date":"2015-01-09","pret":0.01144,"close":92.1}
{"ticker":"XOM","date":"2015-01-12","pret":-0.01155,"close":90.33}
{"ticker":"XOM","date":"2015-01-13","pret":-0.00395,"close":90}
{"ticker":"XOM","date":"2015-01-14","pret":-0.02147,"close":89.74}
{"ticker":"XOM","date":"2015-01-15","pret":0.0165,"close":88.96}
{"ticker":"XOM","date":"2015-01-16","pret":-0.01616,"close":91.12}
{"ticker":"XOM","date":"2015-01-20","pret":0.02398,"close":91.09}
{"ticker":"XOM","date":"2015-01-21","pret":0.00656,"close":91.87}
{"ticker":"XOM","date":"2015-01-22","pret":0.00619,"close":92.87}
{"ticker":"XOM","date":"2015-01-23","pret":-0.00032,"close":90.89}
{"ticker":"XOM","date":"2015-01-26","pret":-0.01826,"close":91.76}
{"ticker":"XOM","date":"2015-01-27","pret":0.00693,"close":90.95}
{"ticker":"XOM","date":"2015-01-28","pret":-0.00395,"close":87.95}
{"ticker":"XOM","date":"2015-01-29","pret":-0.02971,"close":87.58}
{"ticker":"XOM","date":"2015-01-30","pret":-0.01209,"close":87.42}
{"ticker":"XOM","date":"2015-02-02","pret":0.00788,"close":89.58}
{"ticker":"XOM","date":"2015-02-03","pret":0.03413,"close":92.25}
{"ticker":"XOM","date":"2015-02-04","pret":0.00811,"close":91.46}
{"ticker":"XOM","date":"2015-02-05","pret":0.00815,"close":92.36}
{"ticker":"XOM","date":"2015-02-06","pret":-0.00314,"close":91.5}
{"ticker":"XOM","date":"2015-02-09","pret":-0.00763,"close":91.56}
{"ticker":"XOM","date":"2015-02-10","pret":0.00371,"close":91.01}
{"ticker":"XOM","date":"2015-02-11","pret":-0.01893,"close":90.6}
{"ticker":"XOM","date":"2015-02-12","pret":0.01587,"close":92.37}
{"ticker":"XOM","date":"2015-02-13","pret":0.01347,"close":93.37}
{"ticker":"XOM","date":"2015-02-17","pret":0.00054,"close":93.05}
{"ticker":"XOM","date":"2015-02-18","pret":-0.00823,"close":91.01}
{"ticker":"XOM","date":"2015-02-19","pret":-0.02588,"close":89.44}
{"ticker":"XOM","date":"2015-02-20","pret":-0.00268,"close":89.92}
{"ticker":"XOM","date":"2015-02-23","pret":-0.00157,"close":89.01}
{"ticker":"XOM","date":"2015-02-24","pret":0.00078,"close":89.42}
{"ticker":"XOM","date":"2015-02-25","pret":0.00268,"close":89.6}
{"ticker":"XOM","date":"2015-02-26","pret":-0.00492,"close":88.65}
{"ticker":"XOM","date":"2015-02-27","pret":-0.0027,"close":88.54}
{"ticker":"XOM","date":"2015-03-02","pret":-0.00621,"close":88.04}
{"ticker":"XOM","date":"2015-03-03","pret":-0.00465,"close":87.62}
{"ticker":"XOM","date":"2015-03-04","pret":0.00034,"close":87.18}
{"ticker":"XOM","date":"2015-03-05","pret":-0.01017,"close":86.74}
{"ticker":"XOM","date":"2015-03-06","pret":-0.00761,"close":85.63}
{"ticker":"XOM","date":"2015-03-09","pret":-0.00336,"close":85.16}
{"ticker":"XOM","date":"2015-03-10","pret":-0.01521,"close":84.26}
{"ticker":"XOM","date":"2015-03-11","pret":0.0013,"close":84.02}
{"ticker":"XOM","date":"2015-03-12","pret":-0.0059,"close":84.22}
{"ticker":"XOM","date":"2015-03-13","pret":-0.0063,"close":83.87}
{"ticker":"XOM","date":"2015-03-16","pret":-0.00227,"close":84.76}
{"ticker":"XOM","date":"2015-03-17","pret":0.00987,"close":84.08}
{"ticker":"XOM","date":"2015-03-18","pret":-0.0119,"close":86.07}
{"ticker":"XOM","date":"2015-03-19","pret":0.01956,"close":84.41}
{"ticker":"XOM","date":"2015-03-20","pret":-0.00612,"close":84.54}
{"ticker":"XOM","date":"2015-03-23","pret":0.00412,"close":85.43}
{"ticker":"XOM","date":"2015-03-24","pret":0.00329,"close":84.52}
{"ticker":"XOM","date":"2015-03-25","pret":-0.00294,"close":84.86}
{"ticker":"XOM","date":"2015-03-26","pret":0.00294,"close":84.32}
{"ticker":"XOM","date":"2015-03-27","pret":-0.01488,"close":83.58}
{"ticker":"XOM","date":"2015-03-30","pret":0.00273,"close":85.63}
{"ticker":"XOM","date":"2015-03-31","pret":0.00686,"close":85}
{"ticker":"XOM","date":"2015-04-01","pret":0.00997,"close":84.46}
{"ticker":"XOM","date":"2015-04-02","pret":-0.01896,"close":84.3}
{"ticker":"XOM","date":"2015-04-06","pret":0.01253,"close":85.13}
{"ticker":"XOM","date":"2015-04-07","pret":-0.00165,"close":85.75}
{"ticker":"XOM","date":"2015-04-08","pret":0.00925,"close":84.06}
{"ticker":"XOM","date":"2015-04-09","pret":-0.0212,"close":84.65}
{"ticker":"XOM","date":"2015-04-10","pret":0.01618,"close":85.56}
{"ticker":"XOM","date":"2015-04-13","pret":0.00642,"close":85.34}
{"ticker":"XOM","date":"2015-04-14","pret":-0.00373,"close":86.63}
{"ticker":"XOM","date":"2015-04-15","pret":0.01783,"close":88.08}
{"ticker":"XOM","date":"2015-04-16","pret":0.00846,"close":87.73}
{"ticker":"XOM","date":"2015-04-17","pret":-0.00846,"close":86.93}
{"ticker":"XOM","date":"2015-04-20","pret":-0.00012,"close":87.24}
{"ticker":"XOM","date":"2015-04-21","pret":0.00286,"close":86.88}
{"ticker":"XOM","date":"2015-04-22","pret":-0.0039,"close":87.46}
{"ticker":"XOM","date":"2015-04-23","pret":0.00367,"close":87.54}
{"ticker":"XOM","date":"2015-04-24","pret":-0.00195,"close":86.97}
{"ticker":"XOM","date":"2015-04-27","pret":0.00252,"close":87.01}
{"ticker":"XOM","date":"2015-04-28","pret":-0.00218,"close":87.8}
{"ticker":"XOM","date":"2015-04-29","pret":0.0032,"close":87.87}
{"ticker":"XOM","date":"2015-04-30","pret":0.01328,"close":87.37}
{"ticker":"XOM","date":"2015-05-01","pret":-0.00929,"close":88.85}
{"ticker":"XOM","date":"2015-05-04","pret":0.01771,"close":89.11}
{"ticker":"XOM","date":"2015-05-05","pret":0.00613,"close":88.61}
{"ticker":"XOM","date":"2015-05-06","pret":-0.00356,"close":88.19}
{"ticker":"XOM","date":"2015-05-07","pret":-0.01858,"close":87.6}
{"ticker":"XOM","date":"2015-05-08","pret":0.00533,"close":88.99}
{"ticker":"XOM","date":"2015-05-11","pret":0.00068,"close":86.78}
{"ticker":"XOM","date":"2015-05-12","pret":-0.0187,"close":87.02}
{"ticker":"XOM","date":"2015-05-13","pret":0.00448,"close":86.56}
{"ticker":"XOM","date":"2015-05-14","pret":-0.00402,"close":86.97}
{"ticker":"XOM","date":"2015-05-15","pret":-0.0015,"close":87.35}
{"ticker":"XOM","date":"2015-05-18","pret":0.00586,"close":86.85}
{"ticker":"XOM","date":"2015-05-19","pret":-0.00967,"close":86.99}
{"ticker":"XOM","date":"2015-05-20","pret":0.01058,"close":87.13}
{"ticker":"XOM","date":"2015-05-21","pret":-0.00126,"close":87.21}
{"ticker":"XOM","date":"2015-05-22","pret":-0.00333,"close":86.52}
{"ticker":"XOM","date":"2015-05-26","pret":-0.01098,"close":85.35}
{"ticker":"XOM","date":"2015-05-27","pret":-0.00864,"close":85.11}
{"ticker":"XOM","date":"2015-05-28","pret":-0.00223,"close":85.11}
{"ticker":"XOM","date":"2015-05-29","pret":-0.00012,"close":85.2}
{"ticker":"XOM","date":"2015-06-01","pret":0.00176,"close":85.13}
{"ticker":"XOM","date":"2015-06-02","pret":-0.00153,"close":85.14}
{"ticker":"XOM","date":"2015-06-03","pret":0.00129,"close":84.95}
{"ticker":"XOM","date":"2015-06-04","pret":-0.00624,"close":84.22}
{"ticker":"XOM","date":"2015-06-05","pret":-0.00675,"close":84.28}
{"ticker":"XOM","date":"2015-06-08","pret":0.00059,"close":84.85}
{"ticker":"XOM","date":"2015-06-09","pret":0.0131,"close":84.58}
{"ticker":"XOM","date":"2015-06-10","pret":0.00643,"close":85.21}
{"ticker":"XOM","date":"2015-06-11","pret":-0.00631,"close":85.09}
{"ticker":"XOM","date":"2015-06-12","pret":-0.00848,"close":84.02}
{"ticker":"XOM","date":"2015-06-15","pret":-0.01249,"close":83.72}
{"ticker":"XOM","date":"2015-06-16","pret":0.00335,"close":84.68}
{"ticker":"XOM","date":"2015-06-17","pret":0.01445,"close":84.73}
{"ticker":"XOM","date":"2015-06-18","pret":-0.00271,"close":85.48}
{"ticker":"XOM","date":"2015-06-19","pret":0.00141,"close":85.21}
{"ticker":"XOM","date":"2015-06-22","pret":0.00552,"close":85.17}
{"ticker":"XOM","date":"2015-06-23","pret":-0.00199,"close":85.07}
{"ticker":"XOM","date":"2015-06-24","pret":-0.00388,"close":84.68}
{"ticker":"XOM","date":"2015-06-25","pret":-0.00047,"close":83.93}
{"ticker":"XOM","date":"2015-06-26","pret":-0.01209,"close":83.86}
{"ticker":"XOM","date":"2015-06-29","pret":-0.00935,"close":82.82}
{"ticker":"XOM","date":"2015-06-30","pret":0.00827,"close":83.2}
{"ticker":"XOM","date":"2015-07-01","pret":-0.00551,"close":82.37}
{"ticker":"XOM","date":"2015-07-02","pret":-0.0059,"close":83.14}
{"ticker":"XOM","date":"2015-07-06","pret":-0.00448,"close":82.53}
{"ticker":"XOM","date":"2015-07-07","pret":-0.00279,"close":82.87}
{"ticker":"XOM","date":"2015-07-08","pret":0.00073,"close":81.97}
{"ticker":"XOM","date":"2015-07-09","pret":0.00751,"close":81.6}
{"ticker":"XOM","date":"2015-07-10","pret":-0.00946,"close":82.22}
{"ticker":"XOM","date":"2015-07-13","pret":0.00024,"close":82.42}
{"ticker":"XOM","date":"2015-07-14","pret":0.00328,"close":83.11}
{"ticker":"XOM","date":"2015-07-15","pret":0.00279,"close":82.76}
{"ticker":"XOM","date":"2015-07-16","pret":0.00688,"close":82.91}
{"ticker":"XOM","date":"2015-07-17","pret":-0.00809,"close":82.61}
{"ticker":"XOM","date":"2015-07-20","pret":-0.00437,"close":81.76}
{"ticker":"XOM","date":"2015-07-21","pret":-0.00268,"close":81.66}
{"ticker":"XOM","date":"2015-07-22","pret":0.00511,"close":81.79}
{"ticker":"XOM","date":"2015-07-23","pret":-0.00756,"close":81.14}
{"ticker":"XOM","date":"2015-07-24","pret":-0.007,"close":79.94}
{"ticker":"XOM","date":"2015-07-27","pret":-0.02407,"close":79.26}
{"ticker":"XOM","date":"2015-07-28","pret":0.00592,"close":82.48}
{"ticker":"XOM","date":"2015-07-29","pret":0.03064,"close":83.14}
{"ticker":"XOM","date":"2015-07-30","pret":0.0121,"close":83.01}
{"ticker":"XOM","date":"2015-07-31","pret":-0.01832,"close":79.21}
{"ticker":"XOM","date":"2015-08-03","pret":-0.03704,"close":78.06}
{"ticker":"XOM","date":"2015-08-04","pret":-0.01047,"close":77.17}
{"ticker":"XOM","date":"2015-08-05","pret":-0.00013,"close":77.17}
{"ticker":"XOM","date":"2015-08-06","pret":-0.01202,"close":78.09}
{"ticker":"XOM","date":"2015-08-07","pret":0.0079,"close":76.83}
{"ticker":"XOM","date":"2015-08-10","pret":-0.00595,"close":78.75}
{"ticker":"XOM","date":"2015-08-11","pret":-0.00104,"close":77.49}
{"ticker":"XOM","date":"2015-08-12","pret":0.00557,"close":78.79}
{"ticker":"XOM","date":"2015-08-13","pret":0.0113,"close":78.65}
{"ticker":"XOM","date":"2015-08-14","pret":0.00408,"close":78.36}
{"ticker":"XOM","date":"2015-08-17","pret":-0.00907,"close":78.77}
{"ticker":"XOM","date":"2015-08-18","pret":0.00767,"close":77.9}
{"ticker":"XOM","date":"2015-08-19","pret":-0.01307,"close":76.23}
{"ticker":"XOM","date":"2015-08-20","pret":-0.01967,"close":74.57}
{"ticker":"XOM","date":"2015-08-21","pret":-0.02532,"close":72.13}
{"ticker":"XOM","date":"2015-08-24","pret":-0.08606,"close":68.72}
{"ticker":"XOM","date":"2015-08-25","pret":0.04768,"close":68.71}
{"ticker":"XOM","date":"2015-08-26","pret":-0.00958,"close":72.5}
{"ticker":"XOM","date":"2015-08-27","pret":0.0439,"close":74.85}
{"ticker":"XOM","date":"2015-08-28","pret":0.01226,"close":75.07}
{"ticker":"XOM","date":"2015-08-31","pret":-0.00577,"close":75.24}
{"ticker":"XOM","date":"2015-09-01","pret":-0.01328,"close":72.08}
{"ticker":"XOM","date":"2015-09-02","pret":-0.00328,"close":73.23}
{"ticker":"XOM","date":"2015-09-03","pret":0.00791,"close":73.79}
{"ticker":"XOM","date":"2015-09-04","pret":-0.00969,"close":72.46}
{"ticker":"XOM","date":"2015-09-08","pret":0.01077,"close":73.5}
{"ticker":"XOM","date":"2015-09-09","pret":0.00878,"close":72}
{"ticker":"XOM","date":"2015-09-10","pret":-0.0212,"close":72.52}
{"ticker":"XOM","date":"2015-09-11","pret":-0.00565,"close":72.69}
{"ticker":"XOM","date":"2015-09-14","pret":-0.00124,"close":72.49}
{"ticker":"XOM","date":"2015-09-15","pret":0.0018,"close":72.86}
{"ticker":"XOM","date":"2015-09-16","pret":0.01466,"close":74.3}
{"ticker":"XOM","date":"2015-09-17","pret":0.01217,"close":74.46}
{"ticker":"XOM","date":"2015-09-18","pret":-0.01558,"close":72.68}
{"ticker":"XOM","date":"2015-09-21","pret":-0.00219,"close":73.39}
{"ticker":"XOM","date":"2015-09-22","pret":-0.01031,"close":72.74}
{"ticker":"XOM","date":"2015-09-23","pret":0.00716,"close":72.3}
{"ticker":"XOM","date":"2015-09-24","pret":-0.01201,"close":72.73}
{"ticker":"XOM","date":"2015-09-25","pret":0.01776,"close":73.23}
{"ticker":"XOM","date":"2015-09-28","pret":-0.00918,"close":72.6}
{"ticker":"XOM","date":"2015-09-29","pret":0.00041,"close":72.97}
{"ticker":"XOM","date":"2015-09-30","pret":0.01027,"close":74.35}
{"ticker":"XOM","date":"2015-10-01","pret":0.02423,"close":74.06}
{"ticker":"XOM","date":"2015-10-02","pret":-0.02436,"close":75.88}
{"ticker":"XOM","date":"2015-10-05","pret":0.04346,"close":76.81}
{"ticker":"XOM","date":"2015-10-06","pret":0.00404,"close":77.89}
{"ticker":"XOM","date":"2015-10-07","pret":0.02578,"close":79.2}
{"ticker":"XOM","date":"2015-10-08","pret":0.0043,"close":80.03}
{"ticker":"XOM","date":"2015-10-09","pret":0.00929,"close":79.26}
{"ticker":"XOM","date":"2015-10-12","pret":-0.00576,"close":79.3}
{"ticker":"XOM","date":"2015-10-13","pret":-0.01099,"close":79.16}
{"ticker":"XOM","date":"2015-10-14","pret":0.00317,"close":80.16}
{"ticker":"XOM","date":"2015-10-15","pret":0.01533,"close":81.48}
{"ticker":"XOM","date":"2015-10-16","pret":0.02549,"close":82.48}
{"ticker":"XOM","date":"2015-10-19","pret":-0.00304,"close":80.99}
{"ticker":"XOM","date":"2015-10-20","pret":-0.01796,"close":80.83}
{"ticker":"XOM","date":"2015-10-21","pret":0.00384,"close":80.21}
{"ticker":"XOM","date":"2015-10-22","pret":-0.00223,"close":82.89}
{"ticker":"XOM","date":"2015-10-23","pret":0.02122,"close":82.98}
{"ticker":"XOM","date":"2015-10-26","pret":0.00133,"close":81.22}
{"ticker":"XOM","date":"2015-10-27","pret":-0.02391,"close":81.09}
{"ticker":"XOM","date":"2015-10-28","pret":0.00914,"close":82.28}
{"ticker":"XOM","date":"2015-10-29","pret":0.00589,"close":82.23}
{"ticker":"XOM","date":"2015-10-30","pret":0.00828,"close":82.74}
{"ticker":"XOM","date":"2015-11-02","pret":-0.00206,"close":85.28}
{"ticker":"XOM","date":"2015-11-03","pret":0.04002,"close":86.85}
{"ticker":"XOM","date":"2015-11-04","pret":0.01288,"close":85.98}
{"ticker":"XOM","date":"2015-11-05","pret":-0.01416,"close":84.81}
{"ticker":"XOM","date":"2015-11-06","pret":-0.01912,"close":84.47}
{"ticker":"XOM","date":"2015-11-09","pret":-0.00442,"close":81.95}
{"ticker":"XOM","date":"2015-11-10","pret":-0.0197,"close":82.35}
{"ticker":"XOM","date":"2015-11-11","pret":0.00596,"close":81.62}
{"ticker":"XOM","date":"2015-11-12","pret":-0.0227,"close":79.41}
{"ticker":"XOM","date":"2015-11-13","pret":-0.01614,"close":78.1}
{"ticker":"XOM","date":"2015-11-16","pret":-0.01705,"close":80.9}
{"ticker":"XOM","date":"2015-11-17","pret":0.03492,"close":79.96}
{"ticker":"XOM","date":"2015-11-18","pret":-0.01021,"close":80.74}
{"ticker":"XOM","date":"2015-11-19","pret":0.00773,"close":80.3}
{"ticker":"XOM","date":"2015-11-20","pret":0.00074,"close":79.79}
{"ticker":"XOM","date":"2015-11-23","pret":-0.01211,"close":80.28}
{"ticker":"XOM","date":"2015-11-24","pret":0.00938,"close":81.88}
{"ticker":"XOM","date":"2015-11-25","pret":0.01175,"close":81.25}
{"ticker":"XOM","date":"2015-11-26"}
{"ticker":"XOM","date":"2015-11-27","pret":-0.0089,"close":81.23}
{"ticker":"XOM","date":"2015-11-30","pret":0.01037,"close":81.66}
{"ticker":"XOM","date":"2015-12-01","pret":0.00417,"close":81.89}
{"ticker":"XOM","date":"2015-12-02","pret":-0.00552,"close":79.55}
{"ticker":"XOM","date":"2015-12-03","pret":-0.01975,"close":78.41}
{"ticker":"XOM","date":"2015-12-04","pret":-0.03018,"close":78.86}
{"ticker":"XOM","date":"2015-12-07","pret":-0.00026,"close":76.8}
{"ticker":"XOM","date":"2015-12-08","pret":-0.027,"close":74.63}
{"ticker":"XOM","date":"2015-12-09","pret":-0.00573,"close":75.63}
{"ticker":"XOM","date":"2015-12-10","pret":0.01275,"close":75.69}
{"ticker":"XOM","date":"2015-12-11","pret":-0.01301,"close":74.34}
{"ticker":"XOM","date":"2015-12-14","pret":-0.00697,"close":76.03}
{"ticker":"XOM","date":"2015-12-15","pret":0.04126,"close":79.43}
{"ticker":"XOM","date":"2015-12-16","pret":0.02058,"close":79.15}
{"ticker":"XOM","date":"2015-12-17"}
{"ticker":"XOM","date":"2015-12-18","pret":-0.01877,"close":77.28}
{"ticker":"XOM","date":"2015-12-21","pret":0.00283,"close":77.26}
{"ticker":"XOM","date":"2015-12-22","pret":-0.00116,"close":77.65}
{"ticker":"XOM","date":"2015-12-23","pret":0.01253,"close":80.19}
{"ticker":"XOM","date":"2015-12-24","pret":0.02001,"close":79.33}
{"ticker":"XOM","date":"2015-12-28","pret":-0.02715,"close":78.74}
{"ticker":"XOM","date":"2015-12-29","pret":0.02366,"close":79.16}
{"ticker":"XOM","date":"2015-12-30","pret":-0.0211,"close":78.11}
{"ticker":"XOM","date":"2015-12-31","pret":-0.0104,"close":77.95}
{"ticker":"XOM","date":"2016-01-04","pret":-0.00013,"close":77.46}
{"ticker":"XOM","date":"2016-01-05","pret":-0.00401,"close":78.12}
{"ticker":"XON","date":"2015-01-02","pret":0,"close":26.11}
{"ticker":"XON","date":"2015-01-05","pret":-0.06658,"close":26.08}
{"ticker":"XON","date":"2015-01-06","pret":0.00843,"close":26.35}
{"ticker":"XON","date":"2015-01-07","pret":0.01664,"close":27.36}
{"ticker":"XON","date":"2015-01-08","pret":0.03863,"close":28.01}
{"ticker":"XON","date":"2015-01-09","pret":0.00791,"close":30.08}
{"ticker":"XON","date":"2015-01-12","pret":0.10461,"close":29.5}
{"ticker":"XON","date":"2015-01-13","pret":-0.04081,"close":28.37}
{"ticker":"XON","date":"2015-01-14","pret":0.05712,"close":37.3}
{"ticker":"XON","date":"2015-01-15","pret":0.14202,"close":33.53}
{"ticker":"XON","date":"2015-01-16","pret":-0.06452,"close":34.11}
{"ticker":"XON","date":"2015-01-20","pret":0.00176,"close":32.39}
{"ticker":"XON","date":"2015-01-21","pret":-0.08117,"close":28.4}
{"ticker":"XON","date":"2015-01-22","pret":-0.13453,"close":28.64}
{"ticker":"XON","date":"2015-01-23","pret":0.03607,"close":27.34}
{"ticker":"XON","date":"2015-01-26","pret":-0.03753,"close":29.36}
{"ticker":"XON","date":"2015-01-27","pret":0.04938,"close":31.88}
{"ticker":"XON","date":"2015-01-28","pret":0.09452,"close":30.05}
{"ticker":"XON","date":"2015-01-29","pret":-0.05078,"close":30.05}
{"ticker":"XON","date":"2015-01-30","pret":-0.00666,"close":28.71}
{"ticker":"XON","date":"2015-02-02","pret":-0.04195,"close":28.95}
{"ticker":"XON","date":"2015-02-03","pret":0.01315,"close":29.9}
{"ticker":"XON","date":"2015-02-04","pret":0.02813,"close":28.88}
{"ticker":"XON","date":"2015-02-05","pret":-0.02642,"close":29.88}
{"ticker":"XON","date":"2015-02-06","pret":0.02575,"close":29.72}
{"ticker":"XON","date":"2015-02-09","pret":-0.00772,"close":30.16}
{"ticker":"XON","date":"2015-02-10","pret":0.12141,"close":34.27}
{"ticker":"XON","date":"2015-02-11","pret":0.03318,"close":35.14}
{"ticker":"XON","date":"2015-02-12","pret":0.02284,"close":38.25}
{"ticker":"XON","date":"2015-02-13","pret":0.09933,"close":39.3}
{"ticker":"XON","date":"2015-02-17","pret":0.02648,"close":39.95}
{"ticker":"XON","date":"2015-02-18","pret":-0.00075,"close":39.4}
{"ticker":"XON","date":"2015-02-19","pret":-0.0214,"close":40.22}
{"ticker":"XON","date":"2015-02-20","pret":0.03008,"close":41.75}
{"ticker":"XON","date":"2015-02-23","pret":0.03637,"close":41.16}
{"ticker":"XON","date":"2015-02-24","pret":-0.00957,"close":39.95}
{"ticker":"XON","date":"2015-02-25","pret":-0.03672,"close":42.19}
{"ticker":"XON","date":"2015-02-26","pret":0.06982,"close":42.92}
{"ticker":"XON","date":"2015-02-27","pret":0,"close":41.06}
{"ticker":"XON","date":"2015-03-02","pret":-0.03551,"close":40.22}
{"ticker":"XON","date":"2015-03-03","pret":0.04107,"close":48.15}
{"ticker":"XON","date":"2015-03-04","pret":0.10444,"close":48.11}
{"ticker":"XON","date":"2015-03-05","pret":0.02062,"close":49.5}
{"ticker":"XON","date":"2015-03-06","pret":0.01116,"close":50.16}
{"ticker":"XON","date":"2015-03-09","pret":0.01403,"close":48.72}
{"ticker":"XON","date":"2015-03-10","pret":-0.08295,"close":47.01}
{"ticker":"XON","date":"2015-03-11","pret":0.01864,"close":46.81}
{"ticker":"XON","date":"2015-03-12","pret":0.00233,"close":47.48}
{"ticker":"XON","date":"2015-03-13","pret":-0.00339,"close":46.49}
{"ticker":"XON","date":"2015-03-16","pret":-0.00234,"close":46.88}
{"ticker":"XON","date":"2015-03-17","pret":-0.00512,"close":46.17}
{"ticker":"XON","date":"2015-03-18","pret":-0.00903,"close":45.47}
{"ticker":"XON","date":"2015-03-19","pret":-0.01304,"close":47.37}
{"ticker":"XON","date":"2015-03-20","pret":0.04723,"close":46.11}
{"ticker":"XON","date":"2015-03-23","pret":-0.05403,"close":43.68}
{"ticker":"XON","date":"2015-03-24","pret":-0.04092,"close":43.73}
{"ticker":"XON","date":"2015-03-25","pret":0.00367,"close":40.35}
{"ticker":"XON","date":"2015-03-26","pret":-0.11447,"close":39.37}
{"ticker":"XON","date":"2015-03-27","pret":0.01527,"close":43}
{"ticker":"XON","date":"2015-03-30","pret":0.20294,"close":46.3}
{"ticker":"XON","date":"2015-03-31","pret":-0.05574,"close":45.37}
{"ticker":"XON","date":"2015-04-01","pret":-0.02159,"close":43.28}
{"ticker":"XON","date":"2015-04-02","pret":-0.03168,"close":41.44}
{"ticker":"XON","date":"2015-04-06","pret":-0.057,"close":41.88}
{"ticker":"XON","date":"2015-04-07","pret":0.01952,"close":40.69}
{"ticker":"XON","date":"2015-04-08","pret":-0.0244,"close":43.09}
{"ticker":"XON","date":"2015-04-09","pret":0.0568,"close":42.02}
{"ticker":"XON","date":"2015-04-10","pret":-0.03336,"close":42.89}
{"ticker":"XON","date":"2015-04-13","pret":0.02431,"close":43.29}
{"ticker":"XON","date":"2015-04-14","pret":0.0155,"close":44.51}
{"ticker":"XON","date":"2015-04-15","pret":0.03052,"close":44.14}
{"ticker":"XON","date":"2015-04-16","pret":-0.01797,"close":44.99}
{"ticker":"XON","date":"2015-04-17","pret":0.00655,"close":43.7}
{"ticker":"XON","date":"2015-04-20","pret":-0.00587,"close":42.39}
{"ticker":"XON","date":"2015-04-21","pret":-0.04093,"close":44.17}
{"ticker":"XON","date":"2015-04-22","pret":0.04296,"close":44.53}
{"ticker":"XON","date":"2015-04-23","pret":0.00519,"close":45.01}
{"ticker":"XON","date":"2015-04-24","pret":0.00851,"close":44.1}
{"ticker":"XON","date":"2015-04-27","pret":-0.01891,"close":40.86}
{"ticker":"XON","date":"2015-04-28","pret":-0.07062,"close":39.26}
{"ticker":"XON","date":"2015-04-29","pret":-0.05489,"close":38.72}
{"ticker":"XON","date":"2015-04-30","pret":-0.00698,"close":38.83}
{"ticker":"XON","date":"2015-05-01","pret":0.01186,"close":39.93}
{"ticker":"XON","date":"2015-05-04","pret":0.02732,"close":40.55}
{"ticker":"XON","date":"2015-05-05","pret":0.00845,"close":39.09}
{"ticker":"XON","date":"2015-05-06","pret":-0.02607,"close":39.58}
{"ticker":"XON","date":"2015-05-07","pret":0.02359,"close":42.12}
{"ticker":"XON","date":"2015-05-08","pret":0.06016,"close":42.84}
{"ticker":"XON","date":"2015-05-11","pret":0.00582,"close":43.04}
{"ticker":"XON","date":"2015-05-12","pret":0.04183,"close":44.19}
{"ticker":"XON","date":"2015-05-13","pret":-0.01639,"close":41.96}
{"ticker":"XON","date":"2015-05-14","pret":-0.05203,"close":40.98}
{"ticker":"XON","date":"2015-05-15","pret":-0.02462,"close":40.08}
{"ticker":"XON","date":"2015-05-18","pret":-0.02474,"close":41.17}
{"ticker":"XON","date":"2015-05-19","pret":0.02889,"close":41.17}
{"ticker":"XON","date":"2015-05-20","pret":0.00969,"close":41.53}
{"ticker":"XON","date":"2015-05-21","pret":0.00289,"close":42}
{"ticker":"XON","date":"2015-05-22","pret":0.00647,"close":42.6}
{"ticker":"XON","date":"2015-05-26","pret":0.01422,"close":41.58}
{"ticker":"XON","date":"2015-05-27","pret":-0.02045,"close":41.15}
{"ticker":"XON","date":"2015-05-28","pret":-0.01623,"close":40.88}
{"ticker":"XON","date":"2015-05-29","pret":-0.00465,"close":42.12}
{"ticker":"XON","date":"2015-06-01","pret":0.03992,"close":41.88}
{"ticker":"XON","date":"2015-06-02","pret":-0.01281,"close":42.31}
{"ticker":"XON","date":"2015-06-03","pret":0.02593,"close":43.55}
{"ticker":"XON","date":"2015-06-04","pret":0.00649,"close":43.29}
{"ticker":"XON","date":"2015-06-05","pret":-0.00139,"close":45.46}
{"ticker":"XON","date":"2015-06-08","pret":0.05866,"close":47.65}
{"ticker":"XON","date":"2015-06-09","pret":0.01495,"close":46.57}
{"ticker":"XON","date":"2015-06-10","pret":-0.00345,"close":46.41}
{"ticker":"XON","date":"2015-06-11","pret":0.0103,"close":45.84}
{"ticker":"XON","date":"2015-06-12","pret":-0.02772,"close":44.75}
{"ticker":"XON","date":"2015-06-15","pret":-0.03168,"close":45.11}
{"ticker":"XON","date":"2015-06-16","pret":0.01663,"close":45.44}
{"ticker":"XON","date":"2015-06-17","pret":0.01548,"close":48.56}
{"ticker":"XON","date":"2015-06-18","pret":0.07054,"close":48.27}
{"ticker":"XON","date":"2015-06-19","pret":-0.00533,"close":50.27}
{"ticker":"XON","date":"2015-06-22","pret":0.02978,"close":50.71}
{"ticker":"XON","date":"2015-06-23","pret":0.01545,"close":49.8}
{"ticker":"XON","date":"2015-06-24","pret":-0.02508,"close":48.17}
{"ticker":"XON","date":"2015-06-25","pret":-0.02489,"close":49.18}
{"ticker":"XON","date":"2015-06-26","pret":0.01314,"close":48.28}
{"ticker":"XON","date":"2015-06-29","pret":-0.04015,"close":47.21}
{"ticker":"XON","date":"2015-06-30","pret":0.021,"close":48.8}
{"ticker":"XON","date":"2015-07-01","pret":0.02727,"close":45.68}
{"ticker":"XON","date":"2015-07-02","pret":-0.06973,"close":45.95}
{"ticker":"XON","date":"2015-07-06","pret":-0.01244,"close":47.54}
{"ticker":"XON","date":"2015-07-07","pret":0.04676,"close":47.3}
{"ticker":"XON","date":"2015-07-08","pret":-0.02396,"close":45.01}
{"ticker":"XON","date":"2015-07-09","pret":-0.01929,"close":45.52}
{"ticker":"XON","date":"2015-07-10","pret":0.01304,"close":46.54}
{"ticker":"XON","date":"2015-07-13","pret":0.01649,"close":46.4}
{"ticker":"XON","date":"2015-07-14","pret":-0.01348,"close":50.23}
{"ticker":"XON","date":"2015-07-15","pret":0.09072,"close":53.8}
{"ticker":"XON","date":"2015-07-16","pret":0.0614,"close":55.6}
{"ticker":"XON","date":"2015-07-17","pret":0.03917,"close":55.92}
{"ticker":"XON","date":"2015-07-20","pret":0.00479,"close":57.95}
{"ticker":"XON","date":"2015-07-21","pret":0.01754,"close":56.77}
{"ticker":"XON","date":"2015-07-22","pret":-0.0259,"close":58.89}
{"ticker":"XON","date":"2015-07-23","pret":0.04655,"close":58.25}
{"ticker":"XON","date":"2015-07-24","pret":-0.01614,"close":56.86}
{"ticker":"XON","date":"2015-07-27","pret":-0.02365,"close":54.57}
{"ticker":"XON","date":"2015-07-28","pret":-0.01861,"close":60.6}
{"ticker":"XON","date":"2015-07-29","pret":0.10386,"close":62.34}
{"ticker":"XON","date":"2015-07-30","pret":0.01085,"close":63.42}
{"ticker":"XON","date":"2015-07-31","pret":0.02308,"close":65.25}
{"ticker":"XON","date":"2015-08-03","pret":0.03434,"close":65.2}
{"ticker":"XON","date":"2015-08-04","pret":-0.00947,"close":65.34}
{"ticker":"XON","date":"2015-08-05","pret":0.01493,"close":68.71}
{"ticker":"XON","date":"2015-08-06","pret":0.04248,"close":65.55}
{"ticker":"XON","date":"2015-08-07","pret":-0.05206,"close":59.51}
{"ticker":"XON","date":"2015-08-10","pret":-0.0554,"close":57.68}
{"ticker":"XON","date":"2015-08-11","pret":-0.17387,"close":48.93}
{"ticker":"XON","date":"2015-08-12","pret":-0.08033,"close":51.75}
{"ticker":"XON","date":"2015-08-13","pret":0.07397,"close":50.01}
{"ticker":"XON","date":"2015-08-14","pret":-0.0362,"close":47.52}
{"ticker":"XON","date":"2015-08-17","pret":-0.05731,"close":49.06}
{"ticker":"XON","date":"2015-08-18","pret":0.05128,"close":48.03}
{"ticker":"XON","date":"2015-08-19","pret":-0.04157,"close":47.06}
{"ticker":"XON","date":"2015-08-20","pret":-0.0078,"close":42.5}
{"ticker":"XON","date":"2015-08-21","pret":-0.12456,"close":45.46}
{"ticker":"XON","date":"2015-08-24","pret":-0.00505,"close":42.59}
{"ticker":"XON","date":"2015-08-25","pret":0.08743,"close":42.56}
{"ticker":"XON","date":"2015-08-26","pret":-0.03187,"close":44.29}
{"ticker":"XON","date":"2015-08-27","pret":0.02611,"close":44.82}
{"ticker":"XON","date":"2015-08-28","pret":-0.01861,"close":46.75}
{"ticker":"XON","date":"2015-08-31","pret":0.04102,"close":44.5}
{"ticker":"XON","date":"2015-09-01","pret":-0.05699,"close":41.77}
{"ticker":"XON","date":"2015-09-02","pret":-0.01436,"close":43}
{"ticker":"XON","date":"2015-09-03","pret":0.01252,"close":41.21}
{"ticker":"XON","date":"2015-09-04","pret":-0.0751,"close":41.34}
{"ticker":"XON","date":"2015-09-08","pret":0.05108,"close":43.99}
{"ticker":"XON","date":"2015-09-09","pret":0.04183,"close":42.26}
{"ticker":"XON","date":"2015-09-10","pret":-0.0506,"close":42.54}
{"ticker":"XON","date":"2015-09-11","pret":0.00972,"close":44.88}
{"ticker":"XON","date":"2015-09-14","pret":0.05928,"close":45.9}
{"ticker":"XON","date":"2015-09-15","pret":0.02502,"close":45.98}
{"ticker":"XON","date":"2015-09-16","pret":-0.01068,"close":46.31}
{"ticker":"XON","date":"2015-09-17","pret":0.00851,"close":48.57}
{"ticker":"XON","date":"2015-09-18","pret":0.03437,"close":49.91}
{"ticker":"XON","date":"2015-09-21","pret":0.08003,"close":47.38}
{"ticker":"XON","date":"2015-09-22","pret":-0.10145,"close":45.98}
{"ticker":"XON","date":"2015-09-23","pret":-0.01034,"close":45.38}
{"ticker":"XON","date":"2015-09-24","pret":-0.0279,"close":43.99}
{"ticker":"XON","date":"2015-09-25","pret":0.00156,"close":39.34}
{"ticker":"XON","date":"2015-09-28","pret":-0.14221,"close":31.78}
{"ticker":"XON","date":"2015-09-29","pret":-0.19284,"close":29.39}
{"ticker":"XON","date":"2015-09-30","pret":-0.05991,"close":31.8}
{"ticker":"XON","date":"2015-10-01","pret":0.03758,"close":30.1}
{"ticker":"XON","date":"2015-10-02","pret":-0.08664,"close":31.44}
{"ticker":"XON","date":"2015-10-05","pret":0.10553,"close":32.39}
{"ticker":"XON","date":"2015-10-06","pret":0.00374,"close":31.07}
{"ticker":"XON","date":"2015-10-07","pret":-0.02774,"close":33.71}
{"ticker":"XON","date":"2015-10-08","pret":0.06586,"close":34.77}
{"ticker":"XON","date":"2015-10-09","pret":0.04132,"close":36.01}
{"ticker":"XON","date":"2015-10-12","pret":0.04272,"close":36.25}
{"ticker":"XON","date":"2015-10-13","pret":-0.02761,"close":32.05}
{"ticker":"XON","date":"2015-10-14","pret":-0.03073,"close":33}
{"ticker":"XON","date":"2015-10-15","pret":-0.0487,"close":33.48}
{"ticker":"XON","date":"2015-10-16","pret":0.02927,"close":33.07}
{"ticker":"XON","date":"2015-10-19","pret":-0.02316,"close":33.74}
{"ticker":"XON","date":"2015-10-20","pret":0.02524,"close":32}
{"ticker":"XON","date":"2015-10-21","pret":-0.04058,"close":31.84}
{"ticker":"XON","date":"2015-10-22","pret":-0.01683,"close":30.98}
{"ticker":"XON","date":"2015-10-23","pret":0.00439,"close":32.93}
{"ticker":"XON","date":"2015-10-26","pret":0.02838,"close":32.76}
{"ticker":"XON","date":"2015-10-27","pret":-0.0178,"close":33.97}
{"ticker":"XON","date":"2015-10-28","pret":0.04687,"close":35.81}
{"ticker":"XON","date":"2015-10-29","pret":0.04449,"close":33.73}
{"ticker":"XON","date":"2015-10-30","pret":-0.03508,"close":33.6}
{"ticker":"XON","date":"2015-11-02","pret":0.00029,"close":35.52}
{"ticker":"XON","date":"2015-11-03","pret":0.02371,"close":39.42}
{"ticker":"XON","date":"2015-11-04","pret":0.12222,"close":40.36}
{"ticker":"XON","date":"2015-11-05","pret":0.02126,"close":38.94}
{"ticker":"XON","date":"2015-11-06","pret":-0.04093,"close":39}
{"ticker":"XON","date":"2015-11-09","pret":0.00077,"close":39.78}
{"ticker":"XON","date":"2015-11-10","pret":0.00488,"close":42.8}
{"ticker":"XON","date":"2015-11-11","pret":0.11333,"close":41.76}
{"ticker":"XON","date":"2015-11-12","pret":-0.04352,"close":38.72}
{"ticker":"XON","date":"2015-11-13","pret":-0.07238,"close":35.34}
{"ticker":"XON","date":"2015-11-16","pret":-0.10565,"close":34.94}
{"ticker":"XON","date":"2015-11-17","pret":0.00825,"close":35.23}
{"ticker":"XON","date":"2015-11-18","pret":0.00565,"close":35.29}
{"ticker":"XON","date":"2015-11-19","pret":-0.00028,"close":36.65}
{"ticker":"XON","date":"2015-11-20","pret":0.03789,"close":34.85}
{"ticker":"XON","date":"2015-11-23","pret":-0.05151,"close":34.93}
{"ticker":"XON","date":"2015-11-24","pret":-0.01178,"close":34.73}
{"ticker":"XON","date":"2015-11-25","pret":0.00462,"close":36.88}
{"ticker":"XON","date":"2015-11-26"}
{"ticker":"XON","date":"2015-11-27","pret":0.06759,"close":36.83}
{"ticker":"XON","date":"2015-11-30","pret":-0.00946,"close":36.31}
{"ticker":"XON","date":"2015-12-01","pret":-0.00299,"close":36.24}
{"ticker":"XON","date":"2015-12-02","pret":-0.01592,"close":34.83}
{"ticker":"XON","date":"2015-12-03","pret":-0.03148,"close":31.57}
{"ticker":"XON","date":"2015-12-04","pret":-0.08738,"close":32.95}
{"ticker":"XON","date":"2015-12-07","pret":0.01546,"close":30.78}
{"ticker":"XON","date":"2015-12-08","pret":-0.03847,"close":32.43}
{"ticker":"XON","date":"2015-12-09","pret":0.01801,"close":32.38}
{"ticker":"XON","date":"2015-12-10","pret":0.014,"close":32.06}
{"ticker":"XON","date":"2015-12-11","pret":-0.03233,"close":29.83}
{"ticker":"XON","date":"2015-12-14","pret":-0.04936,"close":29.56}
{"ticker":"XON","date":"2015-12-15","pret":0.02122,"close":30.72}
{"ticker":"XON","date":"2015-12-16","pret":0.02495,"close":32.97}
{"ticker":"XON","date":"2015-12-17"}
{"ticker":"XON","date":"2015-12-18","pret":0.01808,"close":31.28}
{"ticker":"XON","date":"2015-12-21","pret":-0.00315,"close":31.81}
{"ticker":"XON","date":"2015-12-22","pret":0.03835,"close":31.4}
{"ticker":"XON","date":"2015-12-23","pret":-0.04119,"close":31.64}
{"ticker":"XON","date":"2015-12-24","pret":-0.00095,"close":31.75}
{"ticker":"XON","date":"2015-12-28","pret":-0.00127,"close":31.02}
{"ticker":"XON","date":"2015-12-29","pret":-0.0134,"close":30.78}
{"ticker":"XON","date":"2015-12-30","pret":-0.01098,"close":31.5}
{"ticker":"XON","date":"2015-12-31","pret":0.02057,"close":30.15}
{"ticker":"XON","date":"2016-01-04","pret":-0.04688,"close":29.17}
{"ticker":"XON","date":"2016-01-05","pret":-0.02566,"close":28.59}
{"ticker":"XONE","date":"2015-01-02","pret":0.03295,"close":16.56}
{"ticker":"XONE","date":"2015-01-05","pret":-0.02144,"close":16.65}
{"ticker":"XONE","date":"2015-01-06","pret":0.0072,"close":16.63}
{"ticker":"XONE","date":"2015-01-07","pret":0.00596,"close":16.8}
{"ticker":"XONE","date":"2015-01-08","pret":0.00059,"close":17.52}
{"ticker":"XONE","date":"2015-01-09","pret":0.05037,"close":16.53}
{"ticker":"XONE","date":"2015-01-12","pret":-0.06172,"close":15.65}
{"ticker":"XONE","date":"2015-01-13","pret":-0.00602,"close":14.97}
{"ticker":"XONE","date":"2015-01-14","pret":-0.11379,"close":14.68}
{"ticker":"XONE","date":"2015-01-15","pret":0.0027,"close":14.07}
{"ticker":"XONE","date":"2015-01-16","pret":-0.05482,"close":14.16}
{"ticker":"XONE","date":"2015-01-20","pret":0.00711,"close":14.21}
{"ticker":"XONE","date":"2015-01-21","pret":0.00706,"close":14.61}
{"ticker":"XONE","date":"2015-01-22","pret":0.04738,"close":14.74}
{"ticker":"XONE","date":"2015-01-23","pret":0.0186,"close":14.89}
{"ticker":"XONE","date":"2015-01-26","pret":-0.01928,"close":15}
{"ticker":"XONE","date":"2015-01-27","pret":-0.02034,"close":14.75}
{"ticker":"XONE","date":"2015-01-28","pret":0.00614,"close":14.16}
{"ticker":"XONE","date":"2015-01-29","pret":-0.02691,"close":14.44}
{"ticker":"XONE","date":"2015-01-30","pret":-0.0007,"close":14.35}
{"ticker":"XONE","date":"2015-02-02","pret":0.00419,"close":14.47}
{"ticker":"XONE","date":"2015-02-03","pret":-0.04271,"close":13.93}
{"ticker":"XONE","date":"2015-02-04","pret":0.01229,"close":13.7}
{"ticker":"XONE","date":"2015-02-05","pret":-0.00504,"close":14.15}
{"ticker":"XONE","date":"2015-02-06","pret":0.02707,"close":13.89}
{"ticker":"XONE","date":"2015-02-09","pret":-0.03213,"close":14.59}
{"ticker":"XONE","date":"2015-02-10","pret":0.05917,"close":15.82}
{"ticker":"XONE","date":"2015-02-11","pret":0.08267,"close":16.02}
{"ticker":"XONE","date":"2015-02-12","pret":-0.00442,"close":17.09}
{"ticker":"XONE","date":"2015-02-13","pret":0.08194,"close":16.93}
{"ticker":"XONE","date":"2015-02-17","pret":-0.01349,"close":15.98}
{"ticker":"XONE","date":"2015-02-18","pret":-0.04655,"close":16.48}
{"ticker":"XONE","date":"2015-02-19","pret":0.0123,"close":16.4}
{"ticker":"XONE","date":"2015-02-20","pret":-0.00122,"close":16.32}
{"ticker":"XONE","date":"2015-02-23","pret":0.00122,"close":15.46}
{"ticker":"XONE","date":"2015-02-24","pret":-0.06177,"close":14.82}
{"ticker":"XONE","date":"2015-02-25","pret":-0.03238,"close":14.79}
{"ticker":"XONE","date":"2015-02-26","pret":-0.01284,"close":15.53}
{"ticker":"XONE","date":"2015-02-27","pret":0.0517,"close":15.13}
{"ticker":"XONE","date":"2015-03-02","pret":-0.013,"close":15.19}
{"ticker":"XONE","date":"2015-03-03","pret":-0.00393,"close":14.68}
{"ticker":"XONE","date":"2015-03-04","pret":-0.04159,"close":14.23}
{"ticker":"XONE","date":"2015-03-05","pret":-0.02989,"close":14.64}
{"ticker":"XONE","date":"2015-03-06","pret":0.00913,"close":14.13}
{"ticker":"XONE","date":"2015-03-09","pret":-0.01693,"close":14.05}
{"ticker":"XONE","date":"2015-03-10","pret":-0.01144,"close":14.05}
{"ticker":"XONE","date":"2015-03-11","pret":0.01853,"close":14.13}
{"ticker":"XONE","date":"2015-03-12","pret":-0.00071,"close":14.47}
{"ticker":"XONE","date":"2015-03-13","pret":0.02443,"close":15.11}
{"ticker":"XONE","date":"2015-03-16","pret":0.05957,"close":15.15}
{"ticker":"XONE","date":"2015-03-17","pret":-0.0911,"close":14.05}
{"ticker":"XONE","date":"2015-03-18","pret":0,"close":14.58}
{"ticker":"XONE","date":"2015-03-19","pret":0.0329,"close":14.1}
{"ticker":"XONE","date":"2015-03-20","pret":-0.03148,"close":13.72}
{"ticker":"XONE","date":"2015-03-23","pret":-0.03324,"close":13.54}
{"ticker":"XONE","date":"2015-03-24","pret":-0.00294,"close":13.93}
{"ticker":"XONE","date":"2015-03-25","pret":0.02762,"close":13.8}
{"ticker":"XONE","date":"2015-03-26","pret":-0.01081,"close":13.9}
{"ticker":"XONE","date":"2015-03-27","pret":0.02928,"close":13.96}
{"ticker":"XONE","date":"2015-03-30","pret":-0.01703,"close":13.55}
{"ticker":"XONE","date":"2015-03-31","pret":-0.03868,"close":13.65}
{"ticker":"XONE","date":"2015-04-01","pret":0.01989,"close":13.52}
{"ticker":"XONE","date":"2015-04-02","pret":-0.01766,"close":13.84}
{"ticker":"XONE","date":"2015-04-06","pret":0.0162,"close":14.23}
{"ticker":"XONE","date":"2015-04-07","pret":0.03517,"close":14.35}
{"ticker":"XONE","date":"2015-04-08","pret":0.01331,"close":15.01}
{"ticker":"XONE","date":"2015-04-09","pret":0.0342,"close":15.33}
{"ticker":"XONE","date":"2015-04-10","pret":0.03047,"close":15.72}
{"ticker":"XONE","date":"2015-04-13","pret":0.01746,"close":15.03}
{"ticker":"XONE","date":"2015-04-14","pret":-0.03722,"close":15.09}
{"ticker":"XONE","date":"2015-04-15","pret":0.00597,"close":15.67}
{"ticker":"XONE","date":"2015-04-16","pret":0.04399,"close":15.47}
{"ticker":"XONE","date":"2015-04-17","pret":-0.0302,"close":14.95}
{"ticker":"XONE","date":"2015-04-20","pret":-0.02376,"close":15.46}
{"ticker":"XONE","date":"2015-04-21","pret":0.04442,"close":14.97}
{"ticker":"XONE","date":"2015-04-22","pret":-0.04509,"close":14.83}
{"ticker":"XONE","date":"2015-04-23","pret":-0.0094,"close":15}
{"ticker":"XONE","date":"2015-04-24","pret":-0.01222,"close":14.61}
{"ticker":"XONE","date":"2015-04-27","pret":-0.00068,"close":14.32}
{"ticker":"XONE","date":"2015-04-28","pret":-0.02282,"close":14.76}
{"ticker":"XONE","date":"2015-04-29","pret":0.0187,"close":14.25}
{"ticker":"XONE","date":"2015-04-30","pret":-0.02291,"close":13.71}
{"ticker":"XONE","date":"2015-05-01","pret":-0.03793,"close":13.44}
{"ticker":"XONE","date":"2015-05-04","pret":-0.02138,"close":13.34}
{"ticker":"XONE","date":"2015-05-05","pret":-0.00373,"close":13.29}
{"ticker":"XONE","date":"2015-05-06","pret":-0.00751,"close":12.57}
{"ticker":"XONE","date":"2015-05-07","pret":-0.04943,"close":12.6}
{"ticker":"XONE","date":"2015-05-08","pret":0.01337,"close":12.76}
{"ticker":"XONE","date":"2015-05-11","pret":-0.02372,"close":13.01}
{"ticker":"XONE","date":"2015-05-12","pret":0.02294,"close":13.38}
{"ticker":"XONE","date":"2015-05-13","pret":0.03835,"close":13}
{"ticker":"XONE","date":"2015-05-14","pret":-0.01822,"close":12.71}
{"ticker":"XONE","date":"2015-05-15","pret":-0.02797,"close":12.55}
{"ticker":"XONE","date":"2015-05-18","pret":-0.02231,"close":12.37}
{"ticker":"XONE","date":"2015-05-19","pret":-0.00972,"close":12.15}
{"ticker":"XONE","date":"2015-05-20","pret":-0.01063,"close":12.29}
{"ticker":"XONE","date":"2015-05-21","pret":0.00328,"close":12.58}
{"ticker":"XONE","date":"2015-05-22","pret":0.03067,"close":12.27}
{"ticker":"XONE","date":"2015-05-26","pret":-0.02577,"close":12.29}
{"ticker":"XONE","date":"2015-05-27","pret":0.00569,"close":12.99}
{"ticker":"XONE","date":"2015-05-28","pret":0.04364,"close":12.76}
{"ticker":"XONE","date":"2015-05-29","pret":-0.0125,"close":12.55}
{"ticker":"XONE","date":"2015-06-01","pret":0,"close":12.11}
{"ticker":"XONE","date":"2015-06-02","pret":-0.05328,"close":12.39}
{"ticker":"XONE","date":"2015-06-03","pret":0.02295,"close":12.94}
{"ticker":"XONE","date":"2015-06-04","pret":0.04205,"close":12.89}
{"ticker":"XONE","date":"2015-06-05","pret":-0.00624,"close":13.47}
{"ticker":"XONE","date":"2015-06-08","pret":0.0518,"close":12.99}
{"ticker":"XONE","date":"2015-06-09","pret":-0.03168,"close":13.13}
{"ticker":"XONE","date":"2015-06-10","pret":0.01219,"close":13.14}
{"ticker":"XONE","date":"2015-06-11","pret":0.01503,"close":13.1}
{"ticker":"XONE","date":"2015-06-12","pret":-0.0864,"close":12.28}
{"ticker":"XONE","date":"2015-06-15","pret":-0.01145,"close":12.34}
{"ticker":"XONE","date":"2015-06-16","pret":0.01063,"close":12.32}
{"ticker":"XONE","date":"2015-06-17","pret":0.0081,"close":12.47}
{"ticker":"XONE","date":"2015-06-18","pret":0.01124,"close":12.45}
{"ticker":"XONE","date":"2015-06-19","pret":-0.01043,"close":12.31}
{"ticker":"XONE","date":"2015-06-22","pret":-0.00566,"close":12.13}
{"ticker":"XONE","date":"2015-06-23","pret":-0.01471,"close":12.76}
{"ticker":"XONE","date":"2015-06-24","pret":0.05835,"close":12.63}
{"ticker":"XONE","date":"2015-06-25","pret":-0.01407,"close":12.85}
{"ticker":"XONE","date":"2015-06-26","pret":0.00862,"close":12.51}
{"ticker":"XONE","date":"2015-06-29","pret":-0.04388,"close":11.84}
{"ticker":"XONE","date":"2015-06-30","pret":-0.02645,"close":11.1}
{"ticker":"XONE","date":"2015-07-01","pret":-0.05509,"close":10.75}
{"ticker":"XONE","date":"2015-07-02","pret":-0.05643,"close":10.62}
{"ticker":"XONE","date":"2015-07-06","pret":-0.01795,"close":10.1}
{"ticker":"XONE","date":"2015-07-07","pret":-0.05285,"close":10.1}
{"ticker":"XONE","date":"2015-07-08","pret":0.00801,"close":9.71}
{"ticker":"XONE","date":"2015-07-09","pret":-0.01204,"close":9.6}
{"ticker":"XONE","date":"2015-07-10","pret":-0.02245,"close":10.07}
{"ticker":"XONE","date":"2015-07-13","pret":0.05618,"close":10.5}
{"ticker":"XONE","date":"2015-07-14","pret":0.02885,"close":10.6}
{"ticker":"XONE","date":"2015-07-15","pret":0.0085,"close":10.54}
{"ticker":"XONE","date":"2015-07-16","pret":0,"close":10.59}
{"ticker":"XONE","date":"2015-07-17","pret":-0.01324,"close":10.47}
{"ticker":"XONE","date":"2015-07-20","pret":-0.01149,"close":9.96}
{"ticker":"XONE","date":"2015-07-21","pret":-0.05241,"close":9.81}
{"ticker":"XONE","date":"2015-07-22","pret":-0.0102,"close":9.69}
{"ticker":"XONE","date":"2015-07-23","pret":-0.00514,"close":9.51}
{"ticker":"XONE","date":"2015-07-24","pret":-0.01978,"close":9.19}
{"ticker":"XONE","date":"2015-07-27","pret":-0.04517,"close":9.29}
{"ticker":"XONE","date":"2015-07-28","pret":0.02284,"close":9.25}
{"ticker":"XONE","date":"2015-07-29","pret":-0.00864,"close":9.28}
{"ticker":"XONE","date":"2015-07-30","pret":-0.02415,"close":9.66}
{"ticker":"XONE","date":"2015-07-31","pret":0.06454,"close":9.67}
{"ticker":"XONE","date":"2015-08-03","pret":0.00933,"close":9.17}
{"ticker":"XONE","date":"2015-08-04","pret":-0.06062,"close":8.61}
{"ticker":"XONE","date":"2015-08-05","pret":-0.06104,"close":8.43}
{"ticker":"XONE","date":"2015-08-06","pret":-0.00702,"close":8.78}
{"ticker":"XONE","date":"2015-08-07","pret":0.01745,"close":8.59}
{"ticker":"XONE","date":"2015-08-10","pret":-0.0116,"close":9}
{"ticker":"XONE","date":"2015-08-11","pret":-0.04902,"close":7.81}
{"ticker":"XONE","date":"2015-08-12","pret":-0.06454,"close":7.72}
{"ticker":"XONE","date":"2015-08-13","pret":0.01428,"close":7.21}
{"ticker":"XONE","date":"2015-08-14","pret":-0.07629,"close":7.61}
{"ticker":"XONE","date":"2015-08-17","pret":0.04354,"close":7.46}
{"ticker":"XONE","date":"2015-08-18","pret":-0.0134,"close":7.13}
{"ticker":"XONE","date":"2015-08-19","pret":-0.03153,"close":6.83}
{"ticker":"XONE","date":"2015-08-20","pret":-0.06176,"close":6.19}
{"ticker":"XONE","date":"2015-08-21","pret":-0.12615,"close":6.53}
{"ticker":"XONE","date":"2015-08-24","pret":0.01832,"close":6.72}
{"ticker":"XONE","date":"2015-08-25","pret":0.19027,"close":6.81}
{"ticker":"XONE","date":"2015-08-26","pret":-0.00547,"close":7.25}
{"ticker":"XONE","date":"2015-08-27","pret":0.00411,"close":7.08}
{"ticker":"XONE","date":"2015-08-28","pret":-0.07811,"close":7.22}
{"ticker":"XONE","date":"2015-08-31","pret":0.04477,"close":7.37}
{"ticker":"XONE","date":"2015-09-01","pret":0.02096,"close":7.16}
{"ticker":"XONE","date":"2015-09-02","pret":0.00276,"close":7.01}
{"ticker":"XONE","date":"2015-09-03","pret":-0.03509,"close":6.99}
{"ticker":"XONE","date":"2015-09-04","pret":-0.02166,"close":7.08}
{"ticker":"XONE","date":"2015-09-08","pret":0.05537,"close":7.47}
{"ticker":"XONE","date":"2015-09-09","pret":0.03261,"close":7.79}
{"ticker":"XONE","date":"2015-09-10","pret":0.02899,"close":7.17}
{"ticker":"XONE","date":"2015-09-11","pret":-0.01571,"close":7.5}
{"ticker":"XONE","date":"2015-09-14","pret":-0.01061,"close":7.3}
{"ticker":"XONE","date":"2015-09-15","pret":-0.0284,"close":7.39}
{"ticker":"XONE","date":"2015-09-16","pret":0.01902,"close":7.64}
{"ticker":"XONE","date":"2015-09-17","pret":0.02131,"close":7.44}
{"ticker":"XONE","date":"2015-09-18","pret":-0.03896,"close":7.84}
{"ticker":"XONE","date":"2015-09-21","pret":0.07136,"close":7.84}
{"ticker":"XONE","date":"2015-09-22","pret":-0.01155,"close":7.44}
{"ticker":"XONE","date":"2015-09-23","pret":-0.04351,"close":7.11}
{"ticker":"XONE","date":"2015-09-24","pret":-0.05827,"close":7.25}
{"ticker":"XONE","date":"2015-09-25","pret":0.04606,"close":7.01}
{"ticker":"XONE","date":"2015-09-28","pret":-0.04893,"close":6.8}
{"ticker":"XONE","date":"2015-09-29","pret":-0.0276,"close":6.54}
{"ticker":"XONE","date":"2015-09-30","pret":-0.01633,"close":6.71}
{"ticker":"XONE","date":"2015-10-01","pret":-0.0045,"close":6.78}
{"ticker":"XONE","date":"2015-10-02","pret":0.003,"close":6.9}
{"ticker":"XONE","date":"2015-10-05","pret":0.044,"close":7.56}
{"ticker":"XONE","date":"2015-10-06","pret":0.07595,"close":8.13}
{"ticker":"XONE","date":"2015-10-07","pret":0.08413,"close":8.68}
{"ticker":"XONE","date":"2015-10-08","pret":0.05933,"close":9.58}
{"ticker":"XONE","date":"2015-10-09","pret":0.10904,"close":9.57}
{"ticker":"XONE","date":"2015-10-12","pret":-0.02088,"close":9.52}
{"ticker":"XONE","date":"2015-10-13","pret":-0.00106,"close":9.88}
{"ticker":"XONE","date":"2015-10-14","pret":0.04441,"close":9.72}
{"ticker":"XONE","date":"2015-10-15","pret":-0.02041,"close":10.45}
{"ticker":"XONE","date":"2015-10-16","pret":0.08115,"close":10.4}
{"ticker":"XONE","date":"2015-10-19","pret":-0.01919,"close":10.33}
{"ticker":"XONE","date":"2015-10-20","pret":-0.00097,"close":10.97}
{"ticker":"XONE","date":"2015-10-21","pret":0.06478,"close":10.32}
{"ticker":"XONE","date":"2015-10-22","pret":-0.05513,"close":10.77}
{"ticker":"XONE","date":"2015-10-23","pret":0.00192,"close":10.9}
{"ticker":"XONE","date":"2015-10-26","pret":0.05412,"close":10.4}
{"ticker":"XONE","date":"2015-10-27","pret":-0.06472,"close":10.27}
{"ticker":"XONE","date":"2015-10-28","pret":0.00097,"close":11.3}
{"ticker":"XONE","date":"2015-10-29","pret":0.09064,"close":10.87}
{"ticker":"XONE","date":"2015-10-30","pret":-0.03968,"close":10.7}
{"ticker":"XONE","date":"2015-11-02","pret":-0.0167,"close":11.86}
{"ticker":"XONE","date":"2015-11-03","pret":0.09794,"close":11.7}
{"ticker":"XONE","date":"2015-11-04","pret":-0.00255,"close":11.28}
{"ticker":"XONE","date":"2015-11-05","pret":-0.04345,"close":10.81}
{"ticker":"XONE","date":"2015-11-06","pret":-0.03894,"close":11.48}
{"ticker":"XONE","date":"2015-11-09","pret":0.0747,"close":10.43}
{"ticker":"XONE","date":"2015-11-10","pret":-0.37883,"close":7.84}
{"ticker":"XONE","date":"2015-11-11","pret":-0.01768,"close":7.31}
{"ticker":"XONE","date":"2015-11-12","pret":-0.06854,"close":6.65}
{"ticker":"XONE","date":"2015-11-13","pret":-0.08838,"close":7.13}
{"ticker":"XONE","date":"2015-11-16","pret":0.06071,"close":6.84}
{"ticker":"XONE","date":"2015-11-17","pret":-0.03279,"close":6.58}
{"ticker":"XONE","date":"2015-11-18","pret":-0.04749,"close":7.25}
{"ticker":"XONE","date":"2015-11-19","pret":0.10384,"close":7.37}
{"ticker":"XONE","date":"2015-11-20","pret":0.00819,"close":7.37}
{"ticker":"XONE","date":"2015-11-23","pret":0.00136,"close":7.36}
{"ticker":"XONE","date":"2015-11-24","pret":-0.01642,"close":7.7}
{"ticker":"XONE","date":"2015-11-25","pret":0.06022,"close":9.24}
{"ticker":"XONE","date":"2015-11-26"}
{"ticker":"XONE","date":"2015-11-27","pret":0.17253,"close":9.98}
{"ticker":"XONE","date":"2015-11-30","pret":0.09878,"close":9.92}
{"ticker":"XONE","date":"2015-12-01","pret":-0.02101,"close":9.95}
{"ticker":"XONE","date":"2015-12-02","pret":0.01006,"close":9.91}
{"ticker":"XONE","date":"2015-12-03","pret":0.003,"close":9.92}
{"ticker":"XONE","date":"2015-12-04","pret":-0.00701,"close":9.77}
{"ticker":"XONE","date":"2015-12-07","pret":0.0708,"close":9.9}
{"ticker":"XONE","date":"2015-12-08","pret":-0.08497,"close":9.61}
{"ticker":"XONE","date":"2015-12-09","pret":-0.02791,"close":9.91}
{"ticker":"XONE","date":"2015-12-10","pret":0.04107,"close":10.2}
{"ticker":"XONE","date":"2015-12-11","pret":0.03169,"close":9.65}
{"ticker":"XONE","date":"2015-12-14","pret":-0.06962,"close":9.21}
{"ticker":"XONE","date":"2015-12-15","pret":-0.0297,"close":9.89}
{"ticker":"XONE","date":"2015-12-16","pret":0.06259,"close":10.48}
{"ticker":"XONE","date":"2015-12-17"}
{"ticker":"XONE","date":"2015-12-18","pret":0.04159,"close":10.8}
{"ticker":"XONE","date":"2015-12-21","pret":0.03806,"close":10.68}
{"ticker":"XONE","date":"2015-12-22","pret":-0.0141,"close":11.55}
{"ticker":"XONE","date":"2015-12-23","pret":0.09479,"close":12.3}
{"ticker":"XONE","date":"2015-12-24","pret":0.04793,"close":12.04}
{"ticker":"XONE","date":"2015-12-28","pret":-0.03254,"close":11.08}
{"ticker":"XONE","date":"2015-12-29","pret":-0.06845,"close":10.95}
{"ticker":"XONE","date":"2015-12-30","pret":-0.01741,"close":10.21}
{"ticker":"XONE","date":"2015-12-31","pret":-0.06688,"close":10.04}
{"ticker":"XONE","date":"2016-01-04","pret":-0.00794,"close":10.77}
{"ticker":"XONE","date":"2016-01-05","pret":0.06553,"close":10.75}
{"ticker":"XOOM","date":"2015-01-02","pret":-0.00509,"close":17.33}
{"ticker":"XOOM","date":"2015-01-05","pret":-0.02996,"close":16.89}
{"ticker":"XOOM","date":"2015-01-06","pret":-0.06649,"close":16.82}
{"ticker":"XOOM","date":"2015-01-07","pret":0.06707,"close":16.92}
{"ticker":"XOOM","date":"2015-01-08","pret":-0.00586,"close":16.59}
{"ticker":"XOOM","date":"2015-01-09","pret":-0.02862,"close":15.97}
{"ticker":"XOOM","date":"2015-01-12","pret":-0.04264,"close":15.52}
{"ticker":"XOOM","date":"2015-01-13","pret":-0.01463,"close":15.28}
{"ticker":"XOOM","date":"2015-01-14","pret":-0.03322,"close":15}
{"ticker":"XOOM","date":"2015-01-15","pret":-0.00664,"close":14.85}
{"ticker":"XOOM","date":"2015-01-16","pret":-0.00736,"close":15.01}
{"ticker":"XOOM","date":"2015-01-20","pret":0.01135,"close":15.6}
{"ticker":"XOOM","date":"2015-01-21","pret":0.03587,"close":15.52}
{"ticker":"XOOM","date":"2015-01-22","pret":0.00511,"close":15.96}
{"ticker":"XOOM","date":"2015-01-23","pret":0.01706,"close":15.94}
{"ticker":"XOOM","date":"2015-01-26","pret":-0.00314,"close":16.35}
{"ticker":"XOOM","date":"2015-01-27","pret":0.00376,"close":15.84}
{"ticker":"XOOM","date":"2015-01-28","pret":0.00125,"close":15.42}
{"ticker":"XOOM","date":"2015-01-29","pret":-0.0389,"close":15.13}
{"ticker":"XOOM","date":"2015-01-30","pret":-0.02036,"close":14.75}
{"ticker":"XOOM","date":"2015-02-02","pret":-0.01471,"close":15.17}
{"ticker":"XOOM","date":"2015-02-03","pret":0.02264,"close":15.63}
{"ticker":"XOOM","date":"2015-02-04","pret":0.0202,"close":15.44}
{"ticker":"XOOM","date":"2015-02-05","pret":0.00193,"close":15.84}
{"ticker":"XOOM","date":"2015-02-06","pret":0.02417,"close":15.78}
{"ticker":"XOOM","date":"2015-02-09","pret":-0.00884,"close":15.71}
{"ticker":"XOOM","date":"2015-02-10","pret":0.00821,"close":15.14}
{"ticker":"XOOM","date":"2015-02-11","pret":-0.03,"close":14.55}
{"ticker":"XOOM","date":"2015-02-12","pret":-0.05392,"close":15.13}
{"ticker":"XOOM","date":"2015-02-13","pret":0.03164,"close":15.77}
{"ticker":"XOOM","date":"2015-02-17","pret":0.04344,"close":16.31}
{"ticker":"XOOM","date":"2015-02-18","pret":0.02815,"close":16.6}
{"ticker":"XOOM","date":"2015-02-19","pret":0.01894,"close":16.58}
{"ticker":"XOOM","date":"2015-02-20","pret":0.00242,"close":16.43}
{"ticker":"XOOM","date":"2015-02-23","pret":-0.01521,"close":16.21}
{"ticker":"XOOM","date":"2015-02-24","pret":-0.008,"close":16.2}
{"ticker":"XOOM","date":"2015-02-25","pret":-0.00186,"close":16.59}
{"ticker":"XOOM","date":"2015-02-26","pret":0.02748,"close":16.95}
{"ticker":"XOOM","date":"2015-02-27","pret":0.02086,"close":17.05}
{"ticker":"XOOM","date":"2015-03-02","pret":0.00647,"close":17.31}
{"ticker":"XOOM","date":"2015-03-03","pret":0.00934,"close":16.9}
{"ticker":"XOOM","date":"2015-03-04","pret":-0.02588,"close":16.79}
{"ticker":"XOOM","date":"2015-03-05","pret":0.00119,"close":16.46}
{"ticker":"XOOM","date":"2015-03-06","pret":-0.02593,"close":16.09}
{"ticker":"XOOM","date":"2015-03-09","pret":-0.01725,"close":15.72}
{"ticker":"XOOM","date":"2015-03-10","pret":-0.03093,"close":15.27}
{"ticker":"XOOM","date":"2015-03-11","pret":-0.02073,"close":15.01}
{"ticker":"XOOM","date":"2015-03-12","pret":-0.0145,"close":15.17}
{"ticker":"XOOM","date":"2015-03-13","pret":0,"close":15.42}
{"ticker":"XOOM","date":"2015-03-16","pret":0.03138,"close":15.1}
{"ticker":"XOOM","date":"2015-03-17","pret":-0.03404,"close":15.24}
{"ticker":"XOOM","date":"2015-03-18","pret":0.01323,"close":14.81}
{"ticker":"XOOM","date":"2015-03-19","pret":-0.03137,"close":14.87}
{"ticker":"XOOM","date":"2015-03-20","pret":0.01347,"close":14.9}
{"ticker":"XOOM","date":"2015-03-23","pret":-0.00604,"close":14.95}
{"ticker":"XOOM","date":"2015-03-24","pret":0.00403,"close":14.8}
{"ticker":"XOOM","date":"2015-03-25","pret":-0.0074,"close":14.5}
{"ticker":"XOOM","date":"2015-03-26","pret":-0.02184,"close":14.58}
{"ticker":"XOOM","date":"2015-03-27","pret":0.00962,"close":14.35}
{"ticker":"XOOM","date":"2015-03-30","pret":-0.01793,"close":14.73}
{"ticker":"XOOM","date":"2015-03-31","pret":0.01588,"close":14.69}
{"ticker":"XOOM","date":"2015-04-01","pret":-0.00206,"close":14.33}
{"ticker":"XOOM","date":"2015-04-02","pret":-0.0208,"close":14.52}
{"ticker":"XOOM","date":"2015-04-06","pret":0.01392,"close":14.09}
{"ticker":"XOOM","date":"2015-04-07","pret":-0.03017,"close":14.16}
{"ticker":"XOOM","date":"2015-04-08","pret":0.01204,"close":14.37}
{"ticker":"XOOM","date":"2015-04-09","pret":0.01467,"close":15.11}
{"ticker":"XOOM","date":"2015-04-10","pret":0.05334,"close":15.22}
{"ticker":"XOOM","date":"2015-04-13","pret":-0.00197,"close":15.15}
{"ticker":"XOOM","date":"2015-04-14","pret":-0.00132,"close":15.61}
{"ticker":"XOOM","date":"2015-04-15","pret":0.03245,"close":16.12}
{"ticker":"XOOM","date":"2015-04-16","pret":0.04739,"close":16.44}
{"ticker":"XOOM","date":"2015-04-17","pret":-0.00672,"close":15.64}
{"ticker":"XOOM","date":"2015-04-20","pret":-0.03876,"close":15.77}
{"ticker":"XOOM","date":"2015-04-21","pret":0.01015,"close":15.77}
{"ticker":"XOOM","date":"2015-04-22","pret":-0.00443,"close":15.95}
{"ticker":"XOOM","date":"2015-04-23","pret":0.00569,"close":16.32}
{"ticker":"XOOM","date":"2015-04-24","pret":0.03954,"close":16.5}
{"ticker":"XOOM","date":"2015-04-27","pret":0.00483,"close":16.35}
{"ticker":"XOOM","date":"2015-04-28","pret":-0.02379,"close":16.36}
{"ticker":"XOOM","date":"2015-04-29","pret":0.07088,"close":17.78}
{"ticker":"XOOM","date":"2015-04-30","pret":0.0188,"close":17.67}
{"ticker":"XOOM","date":"2015-05-01","pret":-0.00226,"close":17.47}
{"ticker":"XOOM","date":"2015-05-04","pret":-0.00567,"close":17.76}
{"ticker":"XOOM","date":"2015-05-05","pret":0.00624,"close":18.13}
{"ticker":"XOOM","date":"2015-05-06","pret":0.03171,"close":18.36}
{"ticker":"XOOM","date":"2015-05-07","pret":-0.01268,"close":18.82}
{"ticker":"XOOM","date":"2015-05-08","pret":0.0524,"close":17.95}
{"ticker":"XOOM","date":"2015-05-11","pret":-0.05908,"close":17.84}
{"ticker":"XOOM","date":"2015-05-12","pret":-0.0056,"close":18.1}
{"ticker":"XOOM","date":"2015-05-13","pret":0.0156,"close":17.8}
{"ticker":"XOOM","date":"2015-05-14","pret":-0.00888,"close":18.01}
{"ticker":"XOOM","date":"2015-05-15","pret":-0.00056,"close":19.31}
{"ticker":"XOOM","date":"2015-05-18","pret":0.09724,"close":19.04}
{"ticker":"XOOM","date":"2015-05-19","pret":-0.03085,"close":18.93}
{"ticker":"XOOM","date":"2015-05-20","pret":-0.00786,"close":18.85}
{"ticker":"XOOM","date":"2015-05-21","pret":-0.00369,"close":19.17}
{"ticker":"XOOM","date":"2015-05-22","pret":0.01416,"close":19.19}
{"ticker":"XOOM","date":"2015-05-26","pret":0,"close":19.15}
{"ticker":"XOOM","date":"2015-05-27","pret":0.00208,"close":19.11}
{"ticker":"XOOM","date":"2015-05-28","pret":-0.00678,"close":19.11}
{"ticker":"XOOM","date":"2015-05-29","pret":0.00261,"close":18.81}
{"ticker":"XOOM","date":"2015-06-01","pret":-0.01525,"close":19.07}
{"ticker":"XOOM","date":"2015-06-02","pret":0.0163,"close":19.77}
{"ticker":"XOOM","date":"2015-06-03","pret":0.03635,"close":20.49}
{"ticker":"XOOM","date":"2015-06-04","pret":0.03021,"close":20.35}
{"ticker":"XOOM","date":"2015-06-05","pret":-0.00146,"close":20.91}
{"ticker":"XOOM","date":"2015-06-08","pret":0.04022,"close":20.7}
{"ticker":"XOOM","date":"2015-06-09","pret":-0.02663,"close":20.6}
{"ticker":"XOOM","date":"2015-06-10","pret":0.00144,"close":20.96}
{"ticker":"XOOM","date":"2015-06-11","pret":0.01053,"close":21.4}
{"ticker":"XOOM","date":"2015-06-12","pret":0.01793,"close":21.62}
{"ticker":"XOOM","date":"2015-06-15","pret":0.00746,"close":21.83}
{"ticker":"XOOM","date":"2015-06-16","pret":0.01429,"close":22.2}
{"ticker":"XOOM","date":"2015-06-17","pret":0.02441,"close":22.19}
{"ticker":"XOOM","date":"2015-06-18","pret":-0.00224,"close":22.5}
{"ticker":"XOOM","date":"2015-06-19","pret":0.00802,"close":22.48}
{"ticker":"XOOM","date":"2015-06-22","pret":0.00708,"close":22.42}
{"ticker":"XOOM","date":"2015-06-23","pret":-0.0151,"close":22.41}
{"ticker":"XOOM","date":"2015-06-24","pret":0.00358,"close":22.33}
{"ticker":"XOOM","date":"2015-06-25","pret":-0.00089,"close":22.27}
{"ticker":"XOOM","date":"2015-06-26","pret":-0.00179,"close":22.37}
{"ticker":"XOOM","date":"2015-06-29","pret":-0.02307,"close":20.64}
{"ticker":"XOOM","date":"2015-06-30","pret":-0.04637,"close":21.06}
{"ticker":"XOOM","date":"2015-07-01","pret":0.02369,"close":20.7}
{"ticker":"XOOM","date":"2015-07-02","pret":0.15656,"close":25.05}
{"ticker":"XOOM","date":"2015-07-06","pret":-0.0024,"close":25.06}
{"ticker":"XOOM","date":"2015-07-07","pret":0.01276,"close":25.13}
{"ticker":"XOOM","date":"2015-07-08","pret":-0.00836,"close":25.05}
{"ticker":"XOOM","date":"2015-07-09","pret":0.00438,"close":25.04}
{"ticker":"XOOM","date":"2015-07-10","pret":-0.00279,"close":25.04}
{"ticker":"XOOM","date":"2015-07-13","pret":-0.0008,"close":25.22}
{"ticker":"XOOM","date":"2015-07-14","pret":0.00398,"close":25.13}
{"ticker":"XOOM","date":"2015-07-15","pret":-0.00159,"close":25.14}
{"ticker":"XOOM","date":"2015-07-16","pret":0.00119,"close":25.33}
{"ticker":"XOOM","date":"2015-07-17","pret":0.00634,"close":25.27}
{"ticker":"XOOM","date":"2015-07-20","pret":-0.00119,"close":25.16}
{"ticker":"XOOM","date":"2015-07-21","pret":-0.00675,"close":24.98}
{"ticker":"XOOM","date":"2015-07-22","pret":-0.0064,"close":25}
{"ticker":"XOOM","date":"2015-07-23","pret":0.0024,"close":24.88}
{"ticker":"XOOM","date":"2015-07-24","pret":-0.00361,"close":24.91}
{"ticker":"XOOM","date":"2015-07-27","pret":-0.0012,"close":24.96}
{"ticker":"XOOM","date":"2015-07-28","pret":0.00401,"close":24.97}
{"ticker":"XOOM","date":"2015-07-29","pret":-0.0004,"close":24.89}
{"ticker":"XOOM","date":"2015-07-30","pret":-0.00321,"close":24.78}
{"ticker":"XOOM","date":"2015-07-31","pret":-0.00362,"close":24.85}
{"ticker":"XOOM","date":"2015-08-03","pret":0.00081,"close":24.78}
{"ticker":"XOOM","date":"2015-08-04","pret":-0.00202,"close":24.78}
{"ticker":"XOOM","date":"2015-08-05","pret":0.00121,"close":24.76}
{"ticker":"XOOM","date":"2015-08-06","pret":-0.00161,"close":24.78}
{"ticker":"XOOM","date":"2015-08-07","pret":0.00081,"close":24.8}
{"ticker":"XOOM","date":"2015-08-10","pret":0.00202,"close":24.8}
{"ticker":"XOOM","date":"2015-08-11","pret":-0.0004,"close":24.81}
{"ticker":"XOOM","date":"2015-08-12","pret":-0.0004,"close":24.83}
{"ticker":"XOOM","date":"2015-08-13","pret":0.0004,"close":24.84}
{"ticker":"XOOM","date":"2015-08-14","pret":0.0004,"close":24.85}
{"ticker":"XOOM","date":"2015-08-17","pret":0.00121,"close":24.91}
{"ticker":"XOOM","date":"2015-08-18","pret":0.00201,"close":24.9}
{"ticker":"XOOM","date":"2015-08-19","pret":-0.0004,"close":24.92}
{"ticker":"XOOM","date":"2015-08-20","pret":0,"close":24.88}
{"ticker":"XOOM","date":"2015-08-21","pret":-0.00161,"close":24.88}
{"ticker":"XOOM","date":"2015-08-24","pret":-0.00201,"close":24.85}
{"ticker":"XOOM","date":"2015-08-25","pret":0.00402,"close":24.85}
{"ticker":"XOOM","date":"2015-08-26","pret":-0.00201,"close":24.83}
{"ticker":"XOOM","date":"2015-08-27","pret":-0.0004,"close":24.82}
{"ticker":"XOOM","date":"2015-08-28","pret":-0.0008,"close":24.83}
{"ticker":"XOOM","date":"2015-08-31","pret":0,"close":24.83}
{"ticker":"XOOM","date":"2015-09-01","pret":0,"close":24.82}
{"ticker":"XOOM","date":"2015-09-02","pret":-0.0004,"close":24.83}
{"ticker":"XOOM","date":"2015-09-03","pret":0.0008,"close":24.84}
{"ticker":"XOOM","date":"2015-09-04","pret":-0.0004,"close":24.84}
{"ticker":"XOOM","date":"2015-09-08","pret":0.00241,"close":24.83}
{"ticker":"XOOM","date":"2015-09-09","pret":-0.00201,"close":24.84}
{"ticker":"XOOM","date":"2015-09-10","pret":-0.0004,"close":24.85}
{"ticker":"XOOM","date":"2015-09-11","pret":0.0004,"close":24.89}
{"ticker":"XOOM","date":"2015-09-14","pret":0.00121,"close":24.85}
{"ticker":"XOOM","date":"2015-09-15","pret":0,"close":24.86}
{"ticker":"XOOM","date":"2015-09-16","pret":-0.0008,"close":24.88}
{"ticker":"XOOM","date":"2015-09-17","pret":0.0008,"close":24.93}
{"ticker":"XOOM","date":"2015-09-18","pret":0.0008,"close":24.93}
{"ticker":"XOOM","date":"2015-09-21","pret":0.0012,"close":24.88}
{"ticker":"XOOM","date":"2015-09-22","pret":-0.00161,"close":24.89}
{"ticker":"XOOM","date":"2015-09-23","pret":0.0008,"close":24.85}
{"ticker":"XOOM","date":"2015-09-24","pret":-0.00161,"close":24.89}
{"ticker":"XOOM","date":"2015-09-25","pret":0.00121,"close":24.89}
{"ticker":"XOOM","date":"2015-09-28","pret":-0.0008,"close":24.88}
{"ticker":"XOOM","date":"2015-09-29","pret":0,"close":24.89}
{"ticker":"XOOM","date":"2015-09-30","pret":0.0004,"close":24.88}
{"ticker":"XOOM","date":"2015-10-01","pret":-0.0004,"close":24.94}
{"ticker":"XOOM","date":"2015-10-02","pret":0.00321,"close":24.96}
{"ticker":"XOOM","date":"2015-10-05","pret":0.0008,"close":24.97}
{"ticker":"XOOM","date":"2015-10-06","pret":0,"close":24.96}
{"ticker":"XOOM","date":"2015-10-07","pret":-0.0004,"close":24.97}
{"ticker":"XOOM","date":"2015-10-08","pret":0,"close":24.97}
{"ticker":"XOOM","date":"2015-10-09","pret":-0.0004,"close":24.94}
{"ticker":"XOOM","date":"2015-10-12","pret":0,"close":24.99}
{"ticker":"XOOM","date":"2015-10-13","pret":0.0004,"close":24.96}
{"ticker":"XOOM","date":"2015-10-14","pret":-0.0004,"close":24.95}
{"ticker":"XOOM","date":"2015-10-15","pret":0.0004,"close":24.97}
{"ticker":"XOOM","date":"2015-10-16","pret":0.0004,"close":24.96}
{"ticker":"XOOM","date":"2015-10-19","pret":0,"close":24.96}
{"ticker":"XOOM","date":"2015-10-20","pret":-0.0008,"close":24.97}
{"ticker":"XOOM","date":"2015-10-21","pret":0.0008,"close":24.95}
{"ticker":"XOOM","date":"2015-10-22","pret":-0.0008,"close":24.94}
{"ticker":"XOOM","date":"2015-10-23","pret":0,"close":24.96}
{"ticker":"XOOM","date":"2015-10-26","pret":0.0008,"close":24.92}
{"ticker":"XOOM","date":"2015-10-27","pret":-0.0016,"close":24.93}
{"ticker":"XOOM","date":"2015-10-28","pret":-0.0004,"close":24.97}
{"ticker":"XOOM","date":"2015-10-29","pret":0.0012,"close":24.94}
{"ticker":"XOOM","date":"2015-10-30","pret":-0.0004,"close":24.94}
{"ticker":"XOOM","date":"2015-11-02","pret":-0.0008,"close":24.86}
{"ticker":"XOOM","date":"2015-11-03","pret":-0.0012,"close":24.9}
{"ticker":"XOOM","date":"2015-11-04","pret":0.0012,"close":24.9}
{"ticker":"XOOM","date":"2015-11-05","pret":-0.0008,"close":24.94}
{"ticker":"XOOM","date":"2015-11-06","pret":0.0008,"close":24.89}
{"ticker":"XOOM","date":"2015-11-09","pret":-0.00201,"close":24.89}
{"ticker":"XOOM","date":"2015-11-10","pret":0.0004,"close":24.91}
{"ticker":"XOOM","date":"2015-11-11","pret":0.0008,"close":24.91}
{"ticker":"XOOM","date":"2015-11-12"}
{"ticker":"XOOM","date":"2015-11-13"}
{"ticker":"XOOM","date":"2015-11-16"}
{"ticker":"XOOM","date":"2015-11-17"}
{"ticker":"XOOM","date":"2015-11-18"}
{"ticker":"XOOM","date":"2015-11-19"}
{"ticker":"XOOM","date":"2015-11-20"}
{"ticker":"XOOM","date":"2015-11-23"}
{"ticker":"XOOM","date":"2015-11-24"}
{"ticker":"XOOM","date":"2015-11-25"}
{"ticker":"XOOM","date":"2015-11-26"}
{"ticker":"XOOM","date":"2015-11-27"}
{"ticker":"XOOM","date":"2015-11-30"}
{"ticker":"XOOM","date":"2015-12-01"}
{"ticker":"XOOM","date":"2015-12-02"}
{"ticker":"XOOM","date":"2015-12-03"}
{"ticker":"XOOM","date":"2015-12-04"}
{"ticker":"XOOM","date":"2015-12-07"}
{"ticker":"XOOM","date":"2015-12-08"}
{"ticker":"XOOM","date":"2015-12-09"}
{"ticker":"XOOM","date":"2015-12-10"}
{"ticker":"XOOM","date":"2015-12-11"}
{"ticker":"XOOM","date":"2015-12-14"}
{"ticker":"XOOM","date":"2015-12-15"}
{"ticker":"XOOM","date":"2015-12-16"}
{"ticker":"XOOM","date":"2015-12-17"}
{"ticker":"XOOM","date":"2015-12-18"}
{"ticker":"XOOM","date":"2015-12-21"}
{"ticker":"XOOM","date":"2015-12-22"}
{"ticker":"XOOM","date":"2015-12-23"}
{"ticker":"XOOM","date":"2015-12-24"}
{"ticker":"XOOM","date":"2015-12-28"}
{"ticker":"XOOM","date":"2015-12-29"}
{"ticker":"XOOM","date":"2015-12-30"}
{"ticker":"XOOM","date":"2015-12-31"}
{"ticker":"XOOM","date":"2016-01-04"}
{"ticker":"XOOM","date":"2016-01-05"}
{"ticker":"XOXO","date":"2015-01-02","pret":-0.00437,"close":18.12}
{"ticker":"XOXO","date":"2015-01-05","pret":-0.01489,"close":17.97}
{"ticker":"XOXO","date":"2015-01-06","pret":0.00111,"close":17.38}
{"ticker":"XOXO","date":"2015-01-07","pret":-0.03386,"close":17.75}
{"ticker":"XOXO","date":"2015-01-08","pret":0.02438,"close":18.06}
{"ticker":"XOXO","date":"2015-01-09","pret":0.00781,"close":17.89}
{"ticker":"XOXO","date":"2015-01-12","pret":-0.00837,"close":17.9}
{"ticker":"XOXO","date":"2015-01-13","pret":0.00837,"close":17.91}
{"ticker":"XOXO","date":"2015-01-14","pret":-0.01512,"close":17.91}
{"ticker":"XOXO","date":"2015-01-15","pret":0.0129,"close":17.2}
{"ticker":"XOXO","date":"2015-01-16","pret":-0.04793,"close":17.55}
{"ticker":"XOXO","date":"2015-01-20","pret":0.0288,"close":17.67}
{"ticker":"XOXO","date":"2015-01-21","pret":-0.00114,"close":17.03}
{"ticker":"XOXO","date":"2015-01-22","pret":-0.023,"close":17.76}
{"ticker":"XOXO","date":"2015-01-23","pret":0.03599,"close":17.76}
{"ticker":"XOXO","date":"2015-01-26","pret":-0.00676,"close":17.56}
{"ticker":"XOXO","date":"2015-01-27","pret":-0.02113,"close":17.33}
{"ticker":"XOXO","date":"2015-01-28","pret":0.00231,"close":16.95}
{"ticker":"XOXO","date":"2015-01-29","pret":-0.02448,"close":17.32}
{"ticker":"XOXO","date":"2015-01-30","pret":0.01056,"close":16.44}
{"ticker":"XOXO","date":"2015-02-02","pret":-0.0399,"close":16.98}
{"ticker":"XOXO","date":"2015-02-03","pret":0.03698,"close":16.92}
{"ticker":"XOXO","date":"2015-02-04","pret":-0.01119,"close":16.89}
{"ticker":"XOXO","date":"2015-02-05","pret":0.00118,"close":17.11}
{"ticker":"XOXO","date":"2015-02-06","pret":0.01117,"close":17.07}
{"ticker":"XOXO","date":"2015-02-09","pret":-0.00293,"close":16.28}
{"ticker":"XOXO","date":"2015-02-10","pret":-0.03522,"close":16.61}
{"ticker":"XOXO","date":"2015-02-11","pret":0.00907,"close":16.53}
{"ticker":"XOXO","date":"2015-02-12","pret":0.0018,"close":16.49}
{"ticker":"XOXO","date":"2015-02-13","pret":-0.00906,"close":16.43}
{"ticker":"XOXO","date":"2015-02-17","pret":-0.00182,"close":16.39}
{"ticker":"XOXO","date":"2015-02-18","pret":-0.00609,"close":16.45}
{"ticker":"XOXO","date":"2015-02-19","pret":0,"close":15.87}
{"ticker":"XOXO","date":"2015-02-20","pret":-0.02915,"close":15.88}
{"ticker":"XOXO","date":"2015-02-23","pret":-0.00063,"close":15.71}
{"ticker":"XOXO","date":"2015-02-24","pret":-0.01267,"close":15.85}
{"ticker":"XOXO","date":"2015-02-25","pret":0.00762,"close":15.77}
{"ticker":"XOXO","date":"2015-02-26","pret":-0.00508,"close":15.77}
{"ticker":"XOXO","date":"2015-02-27","pret":0.00508,"close":15.52}
{"ticker":"XOXO","date":"2015-03-02","pret":-0.01917,"close":16.48}
{"ticker":"XOXO","date":"2015-03-03","pret":0.05827,"close":15.76}
{"ticker":"XOXO","date":"2015-03-04","pret":-0.05056,"close":16.25}
{"ticker":"XOXO","date":"2015-03-05","pret":0.03708,"close":15.5}
{"ticker":"XOXO","date":"2015-03-06","pret":-0.05843,"close":14.65}
{"ticker":"XOXO","date":"2015-03-09","pret":-0.03935,"close":15.43}
{"ticker":"XOXO","date":"2015-03-10","pret":0.13055,"close":16.73}
{"ticker":"XOXO","date":"2015-03-11","pret":-0.00239,"close":16.66}
{"ticker":"XOXO","date":"2015-03-12","pret":0.00239,"close":16.75}
{"ticker":"XOXO","date":"2015-03-13","pret":-0.00719,"close":16.76}
{"ticker":"XOXO","date":"2015-03-16","pret":0.006,"close":16.78}
{"ticker":"XOXO","date":"2015-03-17","pret":0.01011,"close":16.81}
{"ticker":"XOXO","date":"2015-03-18","pret":-0.0137,"close":16.94}
{"ticker":"XOXO","date":"2015-03-19","pret":0.02078,"close":17.61}
{"ticker":"XOXO","date":"2015-03-20","pret":0.04368,"close":17.88}
{"ticker":"XOXO","date":"2015-03-23","pret":0.00225,"close":17.85}
{"ticker":"XOXO","date":"2015-03-24","pret":-0.00394,"close":17.55}
{"ticker":"XOXO","date":"2015-03-25","pret":-0.01304,"close":17.43}
{"ticker":"XOXO","date":"2015-03-26","pret":-0.01206,"close":17.1}
{"ticker":"XOXO","date":"2015-03-27","pret":-0.01513,"close":17.41}
{"ticker":"XOXO","date":"2015-03-30","pret":0.0289,"close":17.69}
{"ticker":"XOXO","date":"2015-03-31","pret":0.00568,"close":17.67}
{"ticker":"XOXO","date":"2015-04-01","pret":-0.00227,"close":17.7}
{"ticker":"XOXO","date":"2015-04-02","pret":0.00736,"close":17.71}
{"ticker":"XOXO","date":"2015-04-06","pret":-0.00849,"close":17.69}
{"ticker":"XOXO","date":"2015-04-07","pret":0.00114,"close":17.51}
{"ticker":"XOXO","date":"2015-04-08","pret":-0.00913,"close":17.74}
{"ticker":"XOXO","date":"2015-04-09","pret":0.01366,"close":17.52}
{"ticker":"XOXO","date":"2015-04-10","pret":-0.00624,"close":17.58}
{"ticker":"XOXO","date":"2015-04-13","pret":-0.00285,"close":17.58}
{"ticker":"XOXO","date":"2015-04-14","pret":0.00171,"close":17.56}
{"ticker":"XOXO","date":"2015-04-15","pret":0.00228,"close":17.67}
{"ticker":"XOXO","date":"2015-04-16","pret":0.00227,"close":17.07}
{"ticker":"XOXO","date":"2015-04-17","pret":-0.03931,"close":16.9}
{"ticker":"XOXO","date":"2015-04-20","pret":-0.00118,"close":17.29}
{"ticker":"XOXO","date":"2015-04-21","pret":0.02103,"close":17.49}
{"ticker":"XOXO","date":"2015-04-22","pret":0.00806,"close":17.62}
{"ticker":"XOXO","date":"2015-04-23","pret":0.00401,"close":17.78}
{"ticker":"XOXO","date":"2015-04-24","pret":0.01361,"close":17.5}
{"ticker":"XOXO","date":"2015-04-27","pret":-0.01361,"close":17.23}
{"ticker":"XOXO","date":"2015-04-28","pret":-0.0167,"close":17.56}
{"ticker":"XOXO","date":"2015-04-29","pret":0.01727,"close":16.91}
{"ticker":"XOXO","date":"2015-04-30","pret":-0.04375,"close":16.26}
{"ticker":"XOXO","date":"2015-05-01","pret":-0.0315,"close":16.32}
{"ticker":"XOXO","date":"2015-05-04","pret":0.00858,"close":16.53}
{"ticker":"XOXO","date":"2015-05-05","pret":0.00669,"close":16.27}
{"ticker":"XOXO","date":"2015-05-06","pret":-0.01281,"close":16.37}
{"ticker":"XOXO","date":"2015-05-07","pret":-0.00184,"close":16.35}
{"ticker":"XOXO","date":"2015-05-08","pret":0.0219,"close":17.06}
{"ticker":"XOXO","date":"2015-05-11","pret":0.02261,"close":16.97}
{"ticker":"XOXO","date":"2015-05-12","pret":-0.00177,"close":16.88}
{"ticker":"XOXO","date":"2015-05-13","pret":-0.00532,"close":16.27}
{"ticker":"XOXO","date":"2015-05-14","pret":-0.03496,"close":16.22}
{"ticker":"XOXO","date":"2015-05-15","pret":-0.00369,"close":16.25}
{"ticker":"XOXO","date":"2015-05-18","pret":0.00123,"close":16.19}
{"ticker":"XOXO","date":"2015-05-19","pret":-0.00865,"close":16.3}
{"ticker":"XOXO","date":"2015-05-20","pret":0.01417,"close":16.46}
{"ticker":"XOXO","date":"2015-05-21","pret":0.00792,"close":15.95}
{"ticker":"XOXO","date":"2015-05-22","pret":-0.03646,"close":16.46}
{"ticker":"XOXO","date":"2015-05-26","pret":0.03037,"close":16.06}
{"ticker":"XOXO","date":"2015-05-27","pret":-0.0216,"close":16.68}
{"ticker":"XOXO","date":"2015-05-28","pret":0.03434,"close":16.56}
{"ticker":"XOXO","date":"2015-05-29","pret":-0.00544,"close":16.24}
{"ticker":"XOXO","date":"2015-06-01","pret":-0.01281,"close":16.23}
{"ticker":"XOXO","date":"2015-06-02","pret":-0.01173,"close":16.2}
{"ticker":"XOXO","date":"2015-06-03","pret":0.00434,"close":16.48}
{"ticker":"XOXO","date":"2015-06-04","pret":0.01046,"close":16.04}
{"ticker":"XOXO","date":"2015-06-05","pret":-0.02416,"close":16.35}
{"ticker":"XOXO","date":"2015-06-08","pret":0.01925,"close":15.97}
{"ticker":"XOXO","date":"2015-06-09","pret":-0.01487,"close":15.96}
{"ticker":"XOXO","date":"2015-06-10","pret":0,"close":16.15}
{"ticker":"XOXO","date":"2015-06-11","pret":0.00746,"close":16.24}
{"ticker":"XOXO","date":"2015-06-12","pret":0.00248,"close":16.03}
{"ticker":"XOXO","date":"2015-06-15","pret":-0.0162,"close":16.78}
{"ticker":"XOXO","date":"2015-06-16","pret":0.04843,"close":16.55}
{"ticker":"XOXO","date":"2015-06-17","pret":-0.0042,"close":16.67}
{"ticker":"XOXO","date":"2015-06-18","pret":0.0024,"close":16.58}
{"ticker":"XOXO","date":"2015-06-19","pret":-0.0024,"close":16.32}
{"ticker":"XOXO","date":"2015-06-22","pret":-0.01819,"close":16.3}
{"ticker":"XOXO","date":"2015-06-23","pret":0.00061,"close":16.25}
{"ticker":"XOXO","date":"2015-06-24","pret":-0.01293,"close":16.19}
{"ticker":"XOXO","date":"2015-06-25","pret":0.00433,"close":16.05}
{"ticker":"XOXO","date":"2015-06-26","pret":-0.00495,"close":16.14}
{"ticker":"XOXO","date":"2015-06-29","pret":-0.00062,"close":16.08}
{"ticker":"XOXO","date":"2015-06-30","pret":0.00557,"close":16.35}
{"ticker":"XOXO","date":"2015-07-01","pret":0.02076,"close":16.34}
{"ticker":"XOXO","date":"2015-07-02","pret":-0.00789,"close":16.05}
{"ticker":"XOXO","date":"2015-07-06","pret":-0.02967,"close":15.99}
{"ticker":"XOXO","date":"2015-07-07","pret":0.00188,"close":15.46}
{"ticker":"XOXO","date":"2015-07-08","pret":-0.04548,"close":15.14}
{"ticker":"XOXO","date":"2015-07-09","pret":0.00653,"close":15.36}
{"ticker":"XOXO","date":"2015-07-10","pret":0.01422,"close":16.01}
{"ticker":"XOXO","date":"2015-07-13","pret":0.03221,"close":15.97}
{"ticker":"XOXO","date":"2015-07-14","pret":-0.01188,"close":16}
{"ticker":"XOXO","date":"2015-07-15","pret":0.00439,"close":15.9}
{"ticker":"XOXO","date":"2015-07-16","pret":-0.00125,"close":15.9}
{"ticker":"XOXO","date":"2015-07-17","pret":0,"close":15.83}
{"ticker":"XOXO","date":"2015-07-20","pret":-0.01198,"close":15.69}
{"ticker":"XOXO","date":"2015-07-21","pret":-0.00828,"close":15.29}
{"ticker":"XOXO","date":"2015-07-22","pret":-0.02658,"close":15.46}
{"ticker":"XOXO","date":"2015-07-23","pret":0.0137,"close":15.2}
{"ticker":"XOXO","date":"2015-07-24","pret":-0.01897,"close":15.23}
{"ticker":"XOXO","date":"2015-07-27","pret":-0.00066,"close":15.02}
{"ticker":"XOXO","date":"2015-07-28","pret":-0.00198,"close":15.27}
{"ticker":"XOXO","date":"2015-07-29","pret":0.0066,"close":15}
{"ticker":"XOXO","date":"2015-07-30","pret":-0.01458,"close":14.92}
{"ticker":"XOXO","date":"2015-07-31","pret":-0.00468,"close":14.83}
{"ticker":"XOXO","date":"2015-08-03","pret":-0.00269,"close":14.96}
{"ticker":"XOXO","date":"2015-08-04","pret":0.00603,"close":14.92}
{"ticker":"XOXO","date":"2015-08-05","pret":0.00467,"close":15.28}
{"ticker":"XOXO","date":"2015-08-06","pret":0.02107,"close":14.8}
{"ticker":"XOXO","date":"2015-08-07","pret":-0.03177,"close":15.7}
{"ticker":"XOXO","date":"2015-08-10","pret":0.06572,"close":15.95}
{"ticker":"XOXO","date":"2015-08-11","pret":-0.00886,"close":15.78}
{"ticker":"XOXO","date":"2015-08-12","pret":-0.00382,"close":15.63}
{"ticker":"XOXO","date":"2015-08-13","pret":-0.00192,"close":15.64}
{"ticker":"XOXO","date":"2015-08-14","pret":-0.00641,"close":15.89}
{"ticker":"XOXO","date":"2015-08-17","pret":0.01785,"close":15.82}
{"ticker":"XOXO","date":"2015-08-18","pret":-0.00761,"close":15.5}
{"ticker":"XOXO","date":"2015-08-19","pret":-0.02318,"close":15.49}
{"ticker":"XOXO","date":"2015-08-20","pret":-0.00522,"close":15.26}
{"ticker":"XOXO","date":"2015-08-21","pret":-0.02453,"close":15.04}
{"ticker":"XOXO","date":"2015-08-24","pret":-0.05732,"close":14.43}
{"ticker":"XOXO","date":"2015-08-25","pret":0.05058,"close":14.4}
{"ticker":"XOXO","date":"2015-08-26","pret":-0.0061,"close":15.01}
{"ticker":"XOXO","date":"2015-08-27","pret":0.02219,"close":14.76}
{"ticker":"XOXO","date":"2015-08-28","pret":-0.02423,"close":14.84}
{"ticker":"XOXO","date":"2015-08-31","pret":0.00408,"close":14.65}
{"ticker":"XOXO","date":"2015-09-01","pret":-0.03521,"close":14.34}
{"ticker":"XOXO","date":"2015-09-02","pret":0.02224,"close":14.73}
{"ticker":"XOXO","date":"2015-09-03","pret":0.01094,"close":14.65}
{"ticker":"XOXO","date":"2015-09-04","pret":-0.01991,"close":14.52}
{"ticker":"XOXO","date":"2015-09-08","pret":0.01923,"close":14.67}
{"ticker":"XOXO","date":"2015-09-09","pret":0.01015,"close":14.42}
{"ticker":"XOXO","date":"2015-09-10","pret":-0.03008,"close":14.27}
{"ticker":"XOXO","date":"2015-09-11","pret":-0.01821,"close":14.45}
{"ticker":"XOXO","date":"2015-09-14","pret":0.02098,"close":14.28}
{"ticker":"XOXO","date":"2015-09-15","pret":-0.01324,"close":14.33}
{"ticker":"XOXO","date":"2015-09-16","pret":0.0028,"close":14.28}
{"ticker":"XOXO","date":"2015-09-17","pret":-0.00421,"close":14.59}
{"ticker":"XOXO","date":"2015-09-18","pret":0.00909,"close":14.1}
{"ticker":"XOXO","date":"2015-09-21","pret":-0.01897,"close":14.18}
{"ticker":"XOXO","date":"2015-09-22","pret":-0.00071,"close":13.98}
{"ticker":"XOXO","date":"2015-09-23","pret":-0.00213,"close":13.87}
{"ticker":"XOXO","date":"2015-09-24","pret":-0.02157,"close":14.29}
{"ticker":"XOXO","date":"2015-09-25","pret":0.04407,"close":14.01}
{"ticker":"XOXO","date":"2015-09-28","pret":-0.03251,"close":14}
{"ticker":"XOXO","date":"2015-09-29","pret":0.0043,"close":13.93}
{"ticker":"XOXO","date":"2015-09-30","pret":0.005,"close":14.13}
{"ticker":"XOXO","date":"2015-10-01","pret":0.00213,"close":14.01}
{"ticker":"XOXO","date":"2015-10-02","pret":-0.01143,"close":14.19}
{"ticker":"XOXO","date":"2015-10-05","pret":0.02413,"close":14.46}
{"ticker":"XOXO","date":"2015-10-06","pret":0.00977,"close":14.43}
{"ticker":"XOXO","date":"2015-10-07","pret":0.00347,"close":14.64}
{"ticker":"XOXO","date":"2015-10-08","pret":0.00896,"close":14.71}
{"ticker":"XOXO","date":"2015-10-09","pret":0.01091,"close":14.49}
{"ticker":"XOXO","date":"2015-10-12","pret":-0.01849,"close":14.6}
{"ticker":"XOXO","date":"2015-10-13","pret":0.01304,"close":14.6}
{"ticker":"XOXO","date":"2015-10-14","pret":-0.00616,"close":14.23}
{"ticker":"XOXO","date":"2015-10-15","pret":-0.01174,"close":14.76}
{"ticker":"XOXO","date":"2015-10-16","pret":0.03077,"close":14.66}
{"ticker":"XOXO","date":"2015-10-19","pret":-0.02041,"close":14.69}
{"ticker":"XOXO","date":"2015-10-20","pret":0.00412,"close":14.67}
{"ticker":"XOXO","date":"2015-10-21","pret":0.0041,"close":14.36}
{"ticker":"XOXO","date":"2015-10-22","pret":-0.01166,"close":15.2}
{"ticker":"XOXO","date":"2015-10-23","pret":0.06022,"close":15.13}
{"ticker":"XOXO","date":"2015-10-26","pret":-0.01637,"close":15.31}
{"ticker":"XOXO","date":"2015-10-27","pret":0.00854,"close":14.8}
{"ticker":"XOXO","date":"2015-10-28","pret":-0.03057,"close":15.41}
{"ticker":"XOXO","date":"2015-10-29","pret":0.03449,"close":15.02}
{"ticker":"XOXO","date":"2015-10-30","pret":-0.02442,"close":15.13}
{"ticker":"XOXO","date":"2015-11-02","pret":0.00798,"close":15.28}
{"ticker":"XOXO","date":"2015-11-03","pret":0.00792,"close":15.37}
{"ticker":"XOXO","date":"2015-11-04","pret":0.0266,"close":17}
{"ticker":"XOXO","date":"2015-11-05","pret":0.08466,"close":16.81}
{"ticker":"XOXO","date":"2015-11-06","pret":-0.0202,"close":16.92}
{"ticker":"XOXO","date":"2015-11-09","pret":0.0202,"close":16.91}
{"ticker":"XOXO","date":"2015-11-10","pret":-0.00413,"close":16.78}
{"ticker":"XOXO","date":"2015-11-11","pret":-0.01069,"close":16.67}
{"ticker":"XOXO","date":"2015-11-12","pret":-0.00359,"close":16.73}
{"ticker":"XOXO","date":"2015-11-13","pret":-0.00722,"close":16.55}
{"ticker":"XOXO","date":"2015-11-16","pret":-0.00605,"close":16.77}
{"ticker":"XOXO","date":"2015-11-17","pret":0.01267,"close":16.94}
{"ticker":"XOXO","date":"2015-11-18","pret":0.01014,"close":16.95}
{"ticker":"XOXO","date":"2015-11-19","pret":0.00119,"close":16.78}
{"ticker":"XOXO","date":"2015-11-20","pret":0.00178,"close":16.81}
{"ticker":"XOXO","date":"2015-11-23","pret":-0.00772,"close":16.95}
{"ticker":"XOXO","date":"2015-11-24","pret":0.00238,"close":16.95}
{"ticker":"XOXO","date":"2015-11-25","pret":0.00711,"close":16.95}
{"ticker":"XOXO","date":"2015-11-26"}
{"ticker":"XOXO","date":"2015-11-27","pret":0.00059,"close":16.99}
{"ticker":"XOXO","date":"2015-11-30","pret":0.00059,"close":16.84}
{"ticker":"XOXO","date":"2015-12-01","pret":-0.0077,"close":16.98}
{"ticker":"XOXO","date":"2015-12-02","pret":0.0077,"close":16.87}
{"ticker":"XOXO","date":"2015-12-03","pret":-0.00473,"close":16.78}
{"ticker":"XOXO","date":"2015-12-04","pret":-0.00535,"close":16.94}
{"ticker":"XOXO","date":"2015-12-07","pret":0.00298,"close":16.89}
{"ticker":"XOXO","date":"2015-12-08","pret":-0.00298,"close":16.81}
{"ticker":"XOXO","date":"2015-12-09","pret":-0.00358,"close":16.71}
{"ticker":"XOXO","date":"2015-12-10","pret":0.00418,"close":16.65}
{"ticker":"XOXO","date":"2015-12-11","pret":-0.02717,"close":16.5}
{"ticker":"XOXO","date":"2015-12-14","pret":0.00974,"close":16.27}
{"ticker":"XOXO","date":"2015-12-15","pret":-0.01158,"close":16.2}
{"ticker":"XOXO","date":"2015-12-16","pret":-0.00061,"close":16.36}
{"ticker":"XOXO","date":"2015-12-17"}
{"ticker":"XOXO","date":"2015-12-18","pret":-0.00615,"close":15.89}
{"ticker":"XOXO","date":"2015-12-21","pret":-0.01493,"close":16.09}
{"ticker":"XOXO","date":"2015-12-22","pret":0.00811,"close":16.38}
{"ticker":"XOXO","date":"2015-12-23","pret":0.01297,"close":16.33}
{"ticker":"XOXO","date":"2015-12-24","pret":-0.00061,"close":16.19}
{"ticker":"XOXO","date":"2015-12-28","pret":-0.00678,"close":16.19}
{"ticker":"XOXO","date":"2015-12-29","pret":0.00432,"close":16.6}
{"ticker":"XOXO","date":"2015-12-30","pret":0.02071,"close":16.47}
{"ticker":"XOXO","date":"2015-12-31","pret":-0.00969,"close":16.06}
{"ticker":"XOXO","date":"2016-01-04","pret":-0.03028,"close":15.66}
{"ticker":"XOXO","date":"2016-01-05","pret":-0.01326,"close":15.48}
{"ticker":"XPO","date":"2015-01-02","pret":0.00536,"close":40.63}
{"ticker":"XPO","date":"2015-01-05","pret":-0.01961,"close":39.37}
{"ticker":"XPO","date":"2015-01-06","pret":-0.01874,"close":37.98}
{"ticker":"XPO","date":"2015-01-07","pret":-0.03648,"close":38.14}
{"ticker":"XPO","date":"2015-01-08","pret":0.00678,"close":38.35}
{"ticker":"XPO","date":"2015-01-09","pret":-0.00391,"close":37.86}
{"ticker":"XPO","date":"2015-01-12","pret":-0.00707,"close":38.77}
{"ticker":"XPO","date":"2015-01-13","pret":0.02747,"close":37.87}
{"ticker":"XPO","date":"2015-01-14","pret":-0.0455,"close":36.94}
{"ticker":"XPO","date":"2015-01-15","pret":-0.01022,"close":35.57}
{"ticker":"XPO","date":"2015-01-16","pret":-0.04505,"close":37.56}
{"ticker":"XPO","date":"2015-01-20","pret":0.06644,"close":36.28}
{"ticker":"XPO","date":"2015-01-21","pret":-0.03966,"close":36.61}
{"ticker":"XPO","date":"2015-01-22","pret":0.01719,"close":38.02}
{"ticker":"XPO","date":"2015-01-23","pret":0.02696,"close":37.76}
{"ticker":"XPO","date":"2015-01-26","pret":-0.00264,"close":38.76}
{"ticker":"XPO","date":"2015-01-27","pret":0.01181,"close":38.54}
{"ticker":"XPO","date":"2015-01-28","pret":0.01425,"close":37.55}
{"ticker":"XPO","date":"2015-01-29","pret":-0.03322,"close":38.25}
{"ticker":"XPO","date":"2015-01-30","pret":0.01163,"close":36.79}
{"ticker":"XPO","date":"2015-02-02","pret":-0.03341,"close":36.45}
{"ticker":"XPO","date":"2015-02-03","pret":-0.01617,"close":37.31}
{"ticker":"XPO","date":"2015-02-04","pret":0.03261,"close":40.03}
{"ticker":"XPO","date":"2015-02-05","pret":0.07815,"close":40.56}
{"ticker":"XPO","date":"2015-02-06","pret":0.00813,"close":40.42}
{"ticker":"XPO","date":"2015-02-09","pret":-0.01135,"close":40.86}
{"ticker":"XPO","date":"2015-02-10","pret":0.03318,"close":41.45}
{"ticker":"XPO","date":"2015-02-11","pret":-0.00529,"close":41.21}
{"ticker":"XPO","date":"2015-02-12","pret":-0.00024,"close":41.52}
{"ticker":"XPO","date":"2015-02-13","pret":0.00745,"close":42.45}
{"ticker":"XPO","date":"2015-02-17","pret":0.01309,"close":42.54}
{"ticker":"XPO","date":"2015-02-18","pret":0.00894,"close":41.79}
{"ticker":"XPO","date":"2015-02-19","pret":-0.0007,"close":41.93}
{"ticker":"XPO","date":"2015-02-20","pret":-0.02445,"close":42.03}
{"ticker":"XPO","date":"2015-02-23","pret":0.02327,"close":44.15}
{"ticker":"XPO","date":"2015-02-24","pret":0.03074,"close":44.32}
{"ticker":"XPO","date":"2015-02-25","pret":0.00771,"close":44.77}
{"ticker":"XPO","date":"2015-02-26","pret":0.00989,"close":43.93}
{"ticker":"XPO","date":"2015-02-27","pret":-0.01601,"close":44.15}
{"ticker":"XPO","date":"2015-03-02","pret":0.00386,"close":44.69}
{"ticker":"XPO","date":"2015-03-03","pret":0.00767,"close":44.38}
{"ticker":"XPO","date":"2015-03-04","pret":-0.01062,"close":44.33}
{"ticker":"XPO","date":"2015-03-05","pret":0.00701,"close":45.4}
{"ticker":"XPO","date":"2015-03-06","pret":0.0101,"close":44.85}
{"ticker":"XPO","date":"2015-03-09","pret":0,"close":45.58}
{"ticker":"XPO","date":"2015-03-10","pret":0.00423,"close":45.04}
{"ticker":"XPO","date":"2015-03-11","pret":0.00067,"close":45.6}
{"ticker":"XPO","date":"2015-03-12","pret":0.02154,"close":46.24}
{"ticker":"XPO","date":"2015-03-13","pret":0.00672,"close":46.48}
{"ticker":"XPO","date":"2015-03-16","pret":0.01117,"close":46.26}
{"ticker":"XPO","date":"2015-03-17","pret":-0.01854,"close":45.84}
{"ticker":"XPO","date":"2015-03-18","pret":-0.00392,"close":46.49}
{"ticker":"XPO","date":"2015-03-19","pret":0.01496,"close":45.9}
{"ticker":"XPO","date":"2015-03-20","pret":-0.00712,"close":47.26}
{"ticker":"XPO","date":"2015-03-23","pret":0.02101,"close":46.7}
{"ticker":"XPO","date":"2015-03-24","pret":-0.01238,"close":46.06}
{"ticker":"XPO","date":"2015-03-25","pret":-0.00474,"close":45.82}
{"ticker":"XPO","date":"2015-03-26","pret":-0.0194,"close":45.25}
{"ticker":"XPO","date":"2015-03-27","pret":-0.00485,"close":45.57}
{"ticker":"XPO","date":"2015-03-30","pret":0.01143,"close":46.96}
{"ticker":"XPO","date":"2015-03-31","pret":0.02227,"close":45.47}
{"ticker":"XPO","date":"2015-04-01","pret":-0.02753,"close":46.32}
{"ticker":"XPO","date":"2015-04-02","pret":0.0198,"close":44.5}
{"ticker":"XPO","date":"2015-04-06","pret":-0.06384,"close":43.73}
{"ticker":"XPO","date":"2015-04-07","pret":0.00823,"close":41.58}
{"ticker":"XPO","date":"2015-04-08","pret":-0.05189,"close":43.26}
{"ticker":"XPO","date":"2015-04-09","pret":0.03489,"close":43.55}
{"ticker":"XPO","date":"2015-04-10","pret":0.022,"close":45.48}
{"ticker":"XPO","date":"2015-04-13","pret":0.02639,"close":43.93}
{"ticker":"XPO","date":"2015-04-14","pret":-0.03482,"close":42.78}
{"ticker":"XPO","date":"2015-04-15","pret":-0.01869,"close":42.97}
{"ticker":"XPO","date":"2015-04-16","pret":-0.00047,"close":42.8}
{"ticker":"XPO","date":"2015-04-17","pret":-0.00983,"close":42.05}
{"ticker":"XPO","date":"2015-04-20","pret":-0.00614,"close":43.25}
{"ticker":"XPO","date":"2015-04-21","pret":0.02801,"close":44.27}
{"ticker":"XPO","date":"2015-04-22","pret":0.01847,"close":43.71}
{"ticker":"XPO","date":"2015-04-23","pret":-0.01732,"close":43.84}
{"ticker":"XPO","date":"2015-04-24","pret":0.01143,"close":43.21}
{"ticker":"XPO","date":"2015-04-27","pret":-0.01489,"close":42.4}
{"ticker":"XPO","date":"2015-04-28","pret":-0.02524,"close":42.45}
{"ticker":"XPO","date":"2015-04-29","pret":0.13607,"close":48.83}
{"ticker":"XPO","date":"2015-04-30","pret":0.00165,"close":48.5}
{"ticker":"XPO","date":"2015-05-01","pret":0.00494,"close":49.5}
{"ticker":"XPO","date":"2015-05-04","pret":0.01527,"close":47.96}
{"ticker":"XPO","date":"2015-05-05","pret":-0.01158,"close":49.23}
{"ticker":"XPO","date":"2015-05-06","pret":0.00794,"close":48.15}
{"ticker":"XPO","date":"2015-05-07","pret":-0.02194,"close":49}
{"ticker":"XPO","date":"2015-05-08","pret":0.02558,"close":48.56}
{"ticker":"XPO","date":"2015-05-11","pret":-0.01322,"close":49.2}
{"ticker":"XPO","date":"2015-05-12","pret":-0.01195,"close":48.28}
{"ticker":"XPO","date":"2015-05-13","pret":0.00248,"close":48.14}
{"ticker":"XPO","date":"2015-05-14","pret":0.00206,"close":48.56}
{"ticker":"XPO","date":"2015-05-15","pret":0.00062,"close":49.05}
{"ticker":"XPO","date":"2015-05-18","pret":0.00944,"close":50.04}
{"ticker":"XPO","date":"2015-05-19","pret":0.02221,"close":50.51}
{"ticker":"XPO","date":"2015-05-20","pret":0.00816,"close":49.44}
{"ticker":"XPO","date":"2015-05-21","pret":-0.01839,"close":49.99}
{"ticker":"XPO","date":"2015-05-22","pret":0.00884,"close":50.31}
{"ticker":"XPO","date":"2015-05-26","pret":0.00538,"close":49.9}
{"ticker":"XPO","date":"2015-05-27","pret":-0.00899,"close":50.35}
{"ticker":"XPO","date":"2015-05-28","pret":0.00859,"close":50.56}
{"ticker":"XPO","date":"2015-05-29","pret":0.00199,"close":49.16}
{"ticker":"XPO","date":"2015-06-01","pret":-0.00918,"close":48.71}
{"ticker":"XPO","date":"2015-06-02","pret":-0.02455,"close":49.5}
{"ticker":"XPO","date":"2015-06-03","pret":0.02234,"close":49.49}
{"ticker":"XPO","date":"2015-06-04","pret":-0.01192,"close":48.78}
{"ticker":"XPO","date":"2015-06-05","pret":-0.00632,"close":48.63}
{"ticker":"XPO","date":"2015-06-08","pret":-0.0107,"close":48.17}
{"ticker":"XPO","date":"2015-06-09","pret":-0.00041,"close":48.13}
{"ticker":"XPO","date":"2015-06-10","pret":-0.00622,"close":48.68}
{"ticker":"XPO","date":"2015-06-11","pret":0.0118,"close":48.24}
{"ticker":"XPO","date":"2015-06-12","pret":-0.01055,"close":47.46}
{"ticker":"XPO","date":"2015-06-15","pret":-0.02122,"close":47.6}
{"ticker":"XPO","date":"2015-06-16","pret":0.00846,"close":47.21}
{"ticker":"XPO","date":"2015-06-17","pret":-0.00549,"close":46.96}
{"ticker":"XPO","date":"2015-06-18","pret":-0.00595,"close":47.47}
{"ticker":"XPO","date":"2015-06-19","pret":0.01375,"close":47.54}
{"ticker":"XPO","date":"2015-06-22","pret":0.00607,"close":47.4}
{"ticker":"XPO","date":"2015-06-23","pret":-0.01134,"close":47.55}
{"ticker":"XPO","date":"2015-06-24","pret":0.00757,"close":46.56}
{"ticker":"XPO","date":"2015-06-25","pret":-0.02268,"close":45.97}
{"ticker":"XPO","date":"2015-06-26","pret":-0.01078,"close":45.74}
{"ticker":"XPO","date":"2015-06-29","pret":-0.01992,"close":43.99}
{"ticker":"XPO","date":"2015-06-30","pret":-0.02145,"close":45.18}
{"ticker":"XPO","date":"2015-07-01","pret":0.02476,"close":44.9}
{"ticker":"XPO","date":"2015-07-02","pret":-0.00885,"close":44.49}
{"ticker":"XPO","date":"2015-07-06","pret":-0.02089,"close":44.29}
{"ticker":"XPO","date":"2015-07-07","pret":0.0043,"close":44.35}
{"ticker":"XPO","date":"2015-07-08","pret":-0.00589,"close":42.92}
{"ticker":"XPO","date":"2015-07-09","pret":-0.00228,"close":42.76}
{"ticker":"XPO","date":"2015-07-10","pret":-0.00893,"close":44.35}
{"ticker":"XPO","date":"2015-07-13","pret":0.02968,"close":46.04}
{"ticker":"XPO","date":"2015-07-14","pret":0.02643,"close":46.21}
{"ticker":"XPO","date":"2015-07-15","pret":0.0052,"close":45.32}
{"ticker":"XPO","date":"2015-07-16","pret":-0.01613,"close":46.45}
{"ticker":"XPO","date":"2015-07-17","pret":0.02174,"close":46.37}
{"ticker":"XPO","date":"2015-07-20","pret":-0.00237,"close":46.29}
{"ticker":"XPO","date":"2015-07-21","pret":-0.0067,"close":46.74}
{"ticker":"XPO","date":"2015-07-22","pret":0.01015,"close":46.07}
{"ticker":"XPO","date":"2015-07-23","pret":-0.01145,"close":44.11}
{"ticker":"XPO","date":"2015-07-24","pret":-0.04716,"close":43.88}
{"ticker":"XPO","date":"2015-07-27","pret":-0.00663,"close":42.4}
{"ticker":"XPO","date":"2015-07-28","pret":-0.02578,"close":43.65}
{"ticker":"XPO","date":"2015-07-29","pret":0.02762,"close":44.2}
{"ticker":"XPO","date":"2015-07-30","pret":0.00343,"close":43.54}
{"ticker":"XPO","date":"2015-07-31","pret":-0.0016,"close":43.35}
{"ticker":"XPO","date":"2015-08-03","pret":-0.01195,"close":44.42}
{"ticker":"XPO","date":"2015-08-04","pret":0.02737,"close":43.69}
{"ticker":"XPO","date":"2015-08-05","pret":-0.012,"close":44.38}
{"ticker":"XPO","date":"2015-08-06","pret":0.06244,"close":42.32}
{"ticker":"XPO","date":"2015-08-07","pret":-0.10548,"close":40.68}
{"ticker":"XPO","date":"2015-08-10","pret":-0.02943,"close":39.78}
{"ticker":"XPO","date":"2015-08-11","pret":-0.0443,"close":37.7}
{"ticker":"XPO","date":"2015-08-12","pret":-0.04154,"close":38.57}
{"ticker":"XPO","date":"2015-08-13","pret":0.03563,"close":38.18}
{"ticker":"XPO","date":"2015-08-14","pret":-0.0237,"close":39.3}
{"ticker":"XPO","date":"2015-08-17","pret":0.02344,"close":40.06}
{"ticker":"XPO","date":"2015-08-18","pret":0.02039,"close":40.91}
{"ticker":"XPO","date":"2015-08-19","pret":0.02368,"close":40}
{"ticker":"XPO","date":"2015-08-20","pret":-0.02621,"close":37.12}
{"ticker":"XPO","date":"2015-08-21","pret":-0.07973,"close":35.01}
{"ticker":"XPO","date":"2015-08-24","pret":-0.12998,"close":34.15}
{"ticker":"XPO","date":"2015-08-25","pret":0.1008,"close":34.4}
{"ticker":"XPO","date":"2015-08-26","pret":-0.00367,"close":34.86}
{"ticker":"XPO","date":"2015-08-27","pret":0.00339,"close":35.67}
{"ticker":"XPO","date":"2015-08-28","pret":0.00478,"close":35.77}
{"ticker":"XPO","date":"2015-08-31","pret":-0.00591,"close":35.1}
{"ticker":"XPO","date":"2015-09-01","pret":-0.02952,"close":33.78}
{"ticker":"XPO","date":"2015-09-02","pret":-0.0032,"close":34.26}
{"ticker":"XPO","date":"2015-09-03","pret":0.00785,"close":34.46}
{"ticker":"XPO","date":"2015-09-04","pret":-0.01429,"close":33.85}
{"ticker":"XPO","date":"2015-09-08","pret":0.01342,"close":34.82}
{"ticker":"XPO","date":"2015-09-09","pret":0.01638,"close":33.99}
{"ticker":"XPO","date":"2015-09-10","pret":-0.09565,"close":30.24}
{"ticker":"XPO","date":"2015-09-11","pret":-0.06078,"close":32.25}
{"ticker":"XPO","date":"2015-09-14","pret":0.0748,"close":31.09}
{"ticker":"XPO","date":"2015-09-15","pret":-0.03462,"close":32.98}
{"ticker":"XPO","date":"2015-09-16","pret":0.04324,"close":32.18}
{"ticker":"XPO","date":"2015-09-17","pret":-0.01888,"close":31.88}
{"ticker":"XPO","date":"2015-09-18","pret":-0.01384,"close":31.26}
{"ticker":"XPO","date":"2015-09-21","pret":-0.00127,"close":31.01}
{"ticker":"XPO","date":"2015-09-22","pret":-0.03224,"close":29.42}
{"ticker":"XPO","date":"2015-09-23","pret":-0.03399,"close":27.66}
{"ticker":"XPO","date":"2015-09-24","pret":-0.0702,"close":25.6}
{"ticker":"XPO","date":"2015-09-25","pret":-0.06964,"close":23.57}
{"ticker":"XPO","date":"2015-09-28","pret":-0.08754,"close":21.62}
{"ticker":"XPO","date":"2015-09-29","pret":-0.0728,"close":22.74}
{"ticker":"XPO","date":"2015-09-30","pret":0.05693,"close":23.83}
{"ticker":"XPO","date":"2015-10-01","pret":0.03275,"close":26.63}
{"ticker":"XPO","date":"2015-10-02","pret":0.08345,"close":27.38}
{"ticker":"XPO","date":"2015-10-05","pret":0.06049,"close":27.55}
{"ticker":"XPO","date":"2015-10-06","pret":0.00398,"close":28.17}
{"ticker":"XPO","date":"2015-10-07","pret":0.03126,"close":29.18}
{"ticker":"XPO","date":"2015-10-08","pret":0.04011,"close":29.47}
{"ticker":"XPO","date":"2015-10-09","pret":0.00402,"close":29.92}
{"ticker":"XPO","date":"2015-10-12","pret":-0.001,"close":28.25}
{"ticker":"XPO","date":"2015-10-13","pret":-0.05899,"close":27.31}
{"ticker":"XPO","date":"2015-10-14","pret":-0.0303,"close":27.38}
{"ticker":"XPO","date":"2015-10-15","pret":0.0011,"close":28.77}
{"ticker":"XPO","date":"2015-10-16","pret":0.05447,"close":28.83}
{"ticker":"XPO","date":"2015-10-19","pret":-0.0122,"close":27.87}
{"ticker":"XPO","date":"2015-10-20","pret":-0.0227,"close":26.93}
{"ticker":"XPO","date":"2015-10-21","pret":-0.02286,"close":26.89}
{"ticker":"XPO","date":"2015-10-22","pret":-0.00885,"close":27.58}
{"ticker":"XPO","date":"2015-10-23","pret":0.031,"close":28.36}
{"ticker":"XPO","date":"2015-10-26","pret":0.01603,"close":28.09}
{"ticker":"XPO","date":"2015-10-27","pret":-0.00959,"close":25.04}
{"ticker":"XPO","date":"2015-10-28","pret":-0.1116,"close":25.21}
{"ticker":"XPO","date":"2015-10-29","pret":0.01111,"close":26.02}
{"ticker":"XPO","date":"2015-10-30","pret":0.02916,"close":27.76}
{"ticker":"XPO","date":"2015-11-02","pret":0.06166,"close":28.93}
{"ticker":"XPO","date":"2015-11-03","pret":0.03678,"close":28.55}
{"ticker":"XPO","date":"2015-11-04","pret":-0.00035,"close":27.95}
{"ticker":"XPO","date":"2015-11-05","pret":0.02673,"close":31.46}
{"ticker":"XPO","date":"2015-11-06","pret":0.06068,"close":33.5}
{"ticker":"XPO","date":"2015-11-09","pret":0.07744,"close":33.5}
{"ticker":"XPO","date":"2015-11-10","pret":-0.01484,"close":32.98}
{"ticker":"XPO","date":"2015-11-11","pret":-0.00419,"close":32.25}
{"ticker":"XPO","date":"2015-11-12","pret":-0.04482,"close":31.7}
{"ticker":"XPO","date":"2015-11-13","pret":-0.01137,"close":30.93}
{"ticker":"XPO","date":"2015-11-16","pret":-0.02769,"close":31.05}
{"ticker":"XPO","date":"2015-11-17","pret":0.0226,"close":29.6}
{"ticker":"XPO","date":"2015-11-18","pret":-0.05849,"close":30.5}
{"ticker":"XPO","date":"2015-11-19","pret":0.02539,"close":31.51}
{"ticker":"XPO","date":"2015-11-20","pret":0.04452,"close":31.2}
{"ticker":"XPO","date":"2015-11-23","pret":-0.01334,"close":29.94}
{"ticker":"XPO","date":"2015-11-24","pret":-0.05084,"close":31.01}
{"ticker":"XPO","date":"2015-11-25","pret":0.04313,"close":30.98}
{"ticker":"XPO","date":"2015-11-26"}
{"ticker":"XPO","date":"2015-11-27","pret":0.00161,"close":30.48}
{"ticker":"XPO","date":"2015-11-30","pret":-0.02674,"close":30.5}
{"ticker":"XPO","date":"2015-12-01","pret":0.0079,"close":30.86}
{"ticker":"XPO","date":"2015-12-02","pret":0.00588,"close":30}
{"ticker":"XPO","date":"2015-12-03","pret":-0.02208,"close":29.45}
{"ticker":"XPO","date":"2015-12-04","pret":-0.01986,"close":29.48}
{"ticker":"XPO","date":"2015-12-07","pret":0.00204,"close":28.44}
{"ticker":"XPO","date":"2015-12-08","pret":-0.05186,"close":27.14}
{"ticker":"XPO","date":"2015-12-09","pret":-0.04456,"close":27.47}
{"ticker":"XPO","date":"2015-12-10","pret":0.01814,"close":28.52}
{"ticker":"XPO","date":"2015-12-11","pret":0.00147,"close":27.22}
{"ticker":"XPO","date":"2015-12-14","pret":-0.01179,"close":26.39}
{"ticker":"XPO","date":"2015-12-15","pret":-0.037,"close":27.17}
{"ticker":"XPO","date":"2015-12-16","pret":0.04328,"close":28.62}
{"ticker":"XPO","date":"2015-12-17"}
{"ticker":"XPO","date":"2015-12-18","pret":0.00551,"close":26.09}
{"ticker":"XPO","date":"2015-12-21","pret":-0.0639,"close":25.45}
{"ticker":"XPO","date":"2015-12-22","pret":-0.00078,"close":26.53}
{"ticker":"XPO","date":"2015-12-23","pret":0.04881,"close":28.17}
{"ticker":"XPO","date":"2015-12-24","pret":0.05291,"close":27.87}
{"ticker":"XPO","date":"2015-12-28","pret":-0.02901,"close":26.96}
{"ticker":"XPO","date":"2015-12-29","pret":-0.01908,"close":27}
{"ticker":"XPO","date":"2015-12-30","pret":-0.0093,"close":26.37}
{"ticker":"XPO","date":"2015-12-31","pret":-0.02805,"close":27.25}
{"ticker":"XPO","date":"2016-01-04","pret":0,"close":26.47}
{"ticker":"XPO","date":"2016-01-05","pret":0.00728,"close":26.28}
{"ticker":"XRAY","date":"2015-01-02","pret":-0.02688,"close":51.93}
{"ticker":"XRAY","date":"2015-01-05","pret":-0.00365,"close":51.57}
{"ticker":"XRAY","date":"2015-01-06","pret":-0.00676,"close":50.93}
{"ticker":"XRAY","date":"2015-01-07","pret":-0.00427,"close":52.25}
{"ticker":"XRAY","date":"2015-01-08","pret":0.02252,"close":53.54}
{"ticker":"XRAY","date":"2015-01-09","pret":0.02277,"close":52.76}
{"ticker":"XRAY","date":"2015-01-12","pret":-0.01651,"close":52.26}
{"ticker":"XRAY","date":"2015-01-13","pret":-0.00246,"close":52.1}
{"ticker":"XRAY","date":"2015-01-14","pret":-0.02166,"close":51.34}
{"ticker":"XRAY","date":"2015-01-15","pret":-0.007,"close":50.59}
{"ticker":"XRAY","date":"2015-01-16","pret":-0.01573,"close":50.76}
{"ticker":"XRAY","date":"2015-01-20","pret":0.01045,"close":50.3}
{"ticker":"XRAY","date":"2015-01-21","pret":-0.02001,"close":50.14}
{"ticker":"XRAY","date":"2015-01-22","pret":0.0006,"close":50.88}
{"ticker":"XRAY","date":"2015-01-23","pret":0.01528,"close":50.89}
{"ticker":"XRAY","date":"2015-01-26","pret":-0.00138,"close":50.75}
{"ticker":"XRAY","date":"2015-01-27","pret":-0.00891,"close":50.49}
{"ticker":"XRAY","date":"2015-01-28","pret":0.00516,"close":49.99}
{"ticker":"XRAY","date":"2015-01-29","pret":-0.00775,"close":50.73}
{"ticker":"XRAY","date":"2015-01-30","pret":0,"close":50.02}
{"ticker":"XRAY","date":"2015-02-02","pret":0.0016,"close":50.5}
{"ticker":"XRAY","date":"2015-02-03","pret":0.00774,"close":50.7}
{"ticker":"XRAY","date":"2015-02-04","pret":-0.0004,"close":50.67}
{"ticker":"XRAY","date":"2015-02-05","pret":0.00631,"close":50.79}
{"ticker":"XRAY","date":"2015-02-06","pret":-0.00335,"close":50.53}
{"ticker":"XRAY","date":"2015-02-09","pret":-0.0103,"close":50.01}
{"ticker":"XRAY","date":"2015-02-10","pret":-0.0004,"close":51}
{"ticker":"XRAY","date":"2015-02-11","pret":0.01817,"close":51.56}
{"ticker":"XRAY","date":"2015-02-12","pret":0.01322,"close":52.42}
{"ticker":"XRAY","date":"2015-02-13","pret":0.01628,"close":52.74}
{"ticker":"XRAY","date":"2015-02-17","pret":-0.00057,"close":52.65}
{"ticker":"XRAY","date":"2015-02-18","pret":-0.01147,"close":53.56}
{"ticker":"XRAY","date":"2015-02-19","pret":0.01905,"close":52.57}
{"ticker":"XRAY","date":"2015-02-20","pret":-0.01158,"close":52.53}
{"ticker":"XRAY","date":"2015-02-23","pret":0.00343,"close":52}
{"ticker":"XRAY","date":"2015-02-24","pret":-0.0084,"close":52.57}
{"ticker":"XRAY","date":"2015-02-25","pret":0.0105,"close":53.23}
{"ticker":"XRAY","date":"2015-02-26","pret":0.00813,"close":53.64}
{"ticker":"XRAY","date":"2015-02-27","pret":0.00619,"close":53.01}
{"ticker":"XRAY","date":"2015-03-02","pret":-0.00864,"close":53.42}
{"ticker":"XRAY","date":"2015-03-03","pret":0.00358,"close":53.08}
{"ticker":"XRAY","date":"2015-03-04","pret":-0.00888,"close":52.3}
{"ticker":"XRAY","date":"2015-03-05","pret":-0.00628,"close":52.64}
{"ticker":"XRAY","date":"2015-03-06","pret":0.00095,"close":51.6}
{"ticker":"XRAY","date":"2015-03-09","pret":-0.01228,"close":51.86}
{"ticker":"XRAY","date":"2015-03-10","pret":-0.01048,"close":51.14}
{"ticker":"XRAY","date":"2015-03-11","pret":-0.00489,"close":51.09}
{"ticker":"XRAY","date":"2015-03-12","pret":0.0082,"close":51.3}
{"ticker":"XRAY","date":"2015-03-13","pret":-0.00195,"close":50.54}
{"ticker":"XRAY","date":"2015-03-16","pret":-0.00724,"close":50.94}
{"ticker":"XRAY","date":"2015-03-17","pret":-0.0067,"close":51.13}
{"ticker":"XRAY","date":"2015-03-18","pret":0.01003,"close":52.08}
{"ticker":"XRAY","date":"2015-03-19","pret":0.01823,"close":51.94}
{"ticker":"XRAY","date":"2015-03-20","pret":0.00249,"close":51.8}
{"ticker":"XRAY","date":"2015-03-23","pret":-0.00847,"close":51.92}
{"ticker":"XRAY","date":"2015-03-24","pret":0.00154,"close":51.78}
{"ticker":"XRAY","date":"2015-03-25","pret":-0.0027,"close":50.69}
{"ticker":"XRAY","date":"2015-03-26","pret":-0.02409,"close":50.52}
{"ticker":"XRAY","date":"2015-03-27","pret":0.0002,"close":50.79}
{"ticker":"XRAY","date":"2015-03-30","pret":0.01064,"close":51.28}
{"ticker":"XRAY","date":"2015-03-31","pret":0.00157,"close":50.89}
{"ticker":"XRAY","date":"2015-04-01","pret":-0.0053,"close":50.26}
{"ticker":"XRAY","date":"2015-04-02","pret":-0.01288,"close":50.23}
{"ticker":"XRAY","date":"2015-04-06","pret":-0.004,"close":50.76}
{"ticker":"XRAY","date":"2015-04-07","pret":0.01707,"close":50.63}
{"ticker":"XRAY","date":"2015-04-08","pret":-0.00236,"close":50.76}
{"ticker":"XRAY","date":"2015-04-09","pret":0.00177,"close":51.37}
{"ticker":"XRAY","date":"2015-04-10","pret":0.01116,"close":51.7}
{"ticker":"XRAY","date":"2015-04-13","pret":0.00486,"close":51.34}
{"ticker":"XRAY","date":"2015-04-14","pret":-0.0068,"close":51.28}
{"ticker":"XRAY","date":"2015-04-15","pret":0.00525,"close":51.06}
{"ticker":"XRAY","date":"2015-04-16","pret":-0.01093,"close":50.88}
{"ticker":"XRAY","date":"2015-04-17","pret":-0.00946,"close":50.36}
{"ticker":"XRAY","date":"2015-04-20","pret":0.00474,"close":51.57}
{"ticker":"XRAY","date":"2015-04-21","pret":0.0201,"close":51.86}
{"ticker":"XRAY","date":"2015-04-22","pret":0.0027,"close":52.33}
{"ticker":"XRAY","date":"2015-04-23","pret":0.00634,"close":52.12}
{"ticker":"XRAY","date":"2015-04-24","pret":0.00057,"close":52.42}
{"ticker":"XRAY","date":"2015-04-27","pret":0.00382,"close":51.1}
{"ticker":"XRAY","date":"2015-04-28","pret":-0.02529,"close":51.48}
{"ticker":"XRAY","date":"2015-04-29","pret":-0.00176,"close":50.99}
{"ticker":"XRAY","date":"2015-04-30","pret":-0.00196,"close":51}
{"ticker":"XRAY","date":"2015-05-01","pret":0.00411,"close":51.43}
{"ticker":"XRAY","date":"2015-05-04","pret":0.01088,"close":52.57}
{"ticker":"XRAY","date":"2015-05-05","pret":0.01839,"close":52.13}
{"ticker":"XRAY","date":"2015-05-06","pret":-0.01203,"close":50.89}
{"ticker":"XRAY","date":"2015-05-07","pret":-0.01783,"close":50.75}
{"ticker":"XRAY","date":"2015-05-08","pret":-0.00098,"close":51.11}
{"ticker":"XRAY","date":"2015-05-11","pret":-0.00137,"close":50.56}
{"ticker":"XRAY","date":"2015-05-12","pret":-0.0162,"close":50.49}
{"ticker":"XRAY","date":"2015-05-13","pret":0.01011,"close":50.83}
{"ticker":"XRAY","date":"2015-05-14","pret":0.00903,"close":51.62}
{"ticker":"XRAY","date":"2015-05-15","pret":0.01282,"close":51.99}
{"ticker":"XRAY","date":"2015-05-18","pret":-0.00116,"close":52.55}
{"ticker":"XRAY","date":"2015-05-19","pret":0.01818,"close":52.64}
{"ticker":"XRAY","date":"2015-05-20","pret":-0.00133,"close":52.61}
{"ticker":"XRAY","date":"2015-05-21","pret":-0.00323,"close":52.37}
{"ticker":"XRAY","date":"2015-05-22","pret":-0.00458,"close":51.86}
{"ticker":"XRAY","date":"2015-05-26","pret":-0.00672,"close":51.17}
{"ticker":"XRAY","date":"2015-05-27","pret":-0.01358,"close":51.87}
{"ticker":"XRAY","date":"2015-05-28","pret":0.01242,"close":52.15}
{"ticker":"XRAY","date":"2015-05-29","pret":0.00385,"close":52.04}
{"ticker":"XRAY","date":"2015-06-01","pret":0.00498,"close":52.31}
{"ticker":"XRAY","date":"2015-06-02","pret":-0.00575,"close":52.33}
{"ticker":"XRAY","date":"2015-06-03","pret":0.01109,"close":52.73}
{"ticker":"XRAY","date":"2015-06-04","pret":-0.00171,"close":51.93}
{"ticker":"XRAY","date":"2015-06-05","pret":-0.01304,"close":52.27}
{"ticker":"XRAY","date":"2015-06-08","pret":0.00999,"close":52.03}
{"ticker":"XRAY","date":"2015-06-09","pret":-0.00383,"close":51.88}
{"ticker":"XRAY","date":"2015-06-10","pret":-0.00384,"close":52.55}
{"ticker":"XRAY","date":"2015-06-11","pret":0.01567,"close":52.75}
{"ticker":"XRAY","date":"2015-06-12","pret":-0.00494,"close":52.11}
{"ticker":"XRAY","date":"2015-06-15","pret":-0.01439,"close":51.72}
{"ticker":"XRAY","date":"2015-06-16","pret":-0.00019,"close":51.95}
{"ticker":"XRAY","date":"2015-06-17","pret":0.00694,"close":52.63}
{"ticker":"XRAY","date":"2015-06-18","pret":0.01449,"close":53.18}
{"ticker":"XRAY","date":"2015-06-19","pret":0.00321,"close":53.05}
{"ticker":"XRAY","date":"2015-06-22","pret":0.00621,"close":53.41}
{"ticker":"XRAY","date":"2015-06-23","pret":0.00038,"close":53.1}
{"ticker":"XRAY","date":"2015-06-24","pret":-0.00809,"close":52.21}
{"ticker":"XRAY","date":"2015-06-25","pret":-0.01312,"close":52.33}
{"ticker":"XRAY","date":"2015-06-26","pret":0.00458,"close":52.33}
{"ticker":"XRAY","date":"2015-06-29","pret":-0.00938,"close":51.33}
{"ticker":"XRAY","date":"2015-06-30","pret":-0.00347,"close":51.55}
{"ticker":"XRAY","date":"2015-07-01","pret":0.00212,"close":51.74}
{"ticker":"XRAY","date":"2015-07-02","pret":0.00116,"close":51.39}
{"ticker":"XRAY","date":"2015-07-06","pret":-0.01395,"close":51.83}
{"ticker":"XRAY","date":"2015-07-07","pret":0.01318,"close":52.18}
{"ticker":"XRAY","date":"2015-07-08","pret":0.00058,"close":51.24}
{"ticker":"XRAY","date":"2015-07-09","pret":-0.00386,"close":50.85}
{"ticker":"XRAY","date":"2015-07-10","pret":-0.00737,"close":51.44}
{"ticker":"XRAY","date":"2015-07-13","pret":0.00563,"close":52.21}
{"ticker":"XRAY","date":"2015-07-14","pret":0.01288,"close":52.47}
{"ticker":"XRAY","date":"2015-07-15","pret":0.00229,"close":52.34}
{"ticker":"XRAY","date":"2015-07-16","pret":0.00399,"close":52.49}
{"ticker":"XRAY","date":"2015-07-17","pret":-0.00571,"close":52.57}
{"ticker":"XRAY","date":"2015-07-20","pret":0.00704,"close":52.49}
{"ticker":"XRAY","date":"2015-07-21","pret":-0.00647,"close":52.13}
{"ticker":"XRAY","date":"2015-07-22","pret":-0.00574,"close":52.57}
{"ticker":"XRAY","date":"2015-07-23","pret":0.00803,"close":52.72}
{"ticker":"XRAY","date":"2015-07-24","pret":0.0038,"close":51.97}
{"ticker":"XRAY","date":"2015-07-27","pret":-0.01779,"close":51.6}
{"ticker":"XRAY","date":"2015-07-28","pret":0.00251,"close":52.58}
{"ticker":"XRAY","date":"2015-07-29","pret":0.01244,"close":53.74}
{"ticker":"XRAY","date":"2015-07-30","pret":0.02554,"close":56.06}
{"ticker":"XRAY","date":"2015-07-31","pret":0.03837,"close":56.91}
{"ticker":"XRAY","date":"2015-08-03","pret":0.01153,"close":55.95}
{"ticker":"XRAY","date":"2015-08-04","pret":-0.01314,"close":55.88}
{"ticker":"XRAY","date":"2015-08-05","pret":0.0096,"close":56.44}
{"ticker":"XRAY","date":"2015-08-06","pret":0.00159,"close":55.73}
{"ticker":"XRAY","date":"2015-08-07","pret":-0.01496,"close":55.78}
{"ticker":"XRAY","date":"2015-08-10","pret":0.00857,"close":56.2}
{"ticker":"XRAY","date":"2015-08-11","pret":-0.00481,"close":55.97}
{"ticker":"XRAY","date":"2015-08-12","pret":-0.00843,"close":57.29}
{"ticker":"XRAY","date":"2015-08-13","pret":0.03105,"close":57.02}
{"ticker":"XRAY","date":"2015-08-14","pret":-0.00473,"close":56.79}
{"ticker":"XRAY","date":"2015-08-17","pret":-0.00634,"close":56.74}
{"ticker":"XRAY","date":"2015-08-18","pret":0.00599,"close":57.19}
{"ticker":"XRAY","date":"2015-08-19","pret":-0.00035,"close":56.75}
{"ticker":"XRAY","date":"2015-08-20","pret":-0.01291,"close":55.49}
{"ticker":"XRAY","date":"2015-08-21","pret":-0.01904,"close":53.63}
{"ticker":"XRAY","date":"2015-08-24","pret":-0.0714,"close":51.55}
{"ticker":"XRAY","date":"2015-08-25","pret":0.02634,"close":51.06}
{"ticker":"XRAY","date":"2015-08-26","pret":-0.00743,"close":52.65}
{"ticker":"XRAY","date":"2015-08-27","pret":0.02006,"close":53.26}
{"ticker":"XRAY","date":"2015-08-28","pret":-0.01111,"close":53.26}
{"ticker":"XRAY","date":"2015-08-31","pret":0.00284,"close":52.41}
{"ticker":"XRAY","date":"2015-09-01","pret":-0.03264,"close":50.74}
{"ticker":"XRAY","date":"2015-09-02","pret":0.00642,"close":51.75}
{"ticker":"XRAY","date":"2015-09-03","pret":0.00792,"close":51.67}
{"ticker":"XRAY","date":"2015-09-04","pret":-0.01943,"close":51.2}
{"ticker":"XRAY","date":"2015-09-08","pret":0.01923,"close":52.41}
{"ticker":"XRAY","date":"2015-09-09","pret":0.0166,"close":51.7}
{"ticker":"XRAY","date":"2015-09-10","pret":-0.02181,"close":52.29}
{"ticker":"XRAY","date":"2015-09-11","pret":0.00752,"close":52.59}
{"ticker":"XRAY","date":"2015-09-14","pret":0.01939,"close":53.62}
{"ticker":"XRAY","date":"2015-09-15","pret":0.01291,"close":54.35}
{"ticker":"XRAY","date":"2015-09-16","pret":-0.02161,"close":53.07}
{"ticker":"XRAY","date":"2015-09-17","pret":0.00964,"close":53.55}
{"ticker":"XRAY","date":"2015-09-18","pret":-0.00151,"close":52.86}
{"ticker":"XRAY","date":"2015-09-21","pret":0.00395,"close":53.11}
{"ticker":"XRAY","date":"2015-09-22","pret":-0.0178,"close":52.51}
{"ticker":"XRAY","date":"2015-09-23","pret":0.00076,"close":52.97}
{"ticker":"XRAY","date":"2015-09-24","pret":0.00533,"close":52.6}
{"ticker":"XRAY","date":"2015-09-25","pret":0.00681,"close":51.92}
{"ticker":"XRAY","date":"2015-09-28","pret":-0.02347,"close":50.46}
{"ticker":"XRAY","date":"2015-09-29","pret":-0.02601,"close":50.52}
{"ticker":"XRAY","date":"2015-09-30","pret":0.01456,"close":50.57}
{"ticker":"XRAY","date":"2015-10-01","pret":-0.00902,"close":50.35}
{"ticker":"XRAY","date":"2015-10-02","pret":-0.02171,"close":50.97}
{"ticker":"XRAY","date":"2015-10-05","pret":0.03541,"close":52.32}
{"ticker":"XRAY","date":"2015-10-06","pret":0.01198,"close":52.7}
{"ticker":"XRAY","date":"2015-10-07","pret":0.01846,"close":54.48}
{"ticker":"XRAY","date":"2015-10-08","pret":0.02182,"close":55.15}
{"ticker":"XRAY","date":"2015-10-09","pret":0.01936,"close":56.51}
{"ticker":"XRAY","date":"2015-10-12","pret":0.02059,"close":56.65}
{"ticker":"XRAY","date":"2015-10-13","pret":-0.00053,"close":56.67}
{"ticker":"XRAY","date":"2015-10-14","pret":0.00636,"close":56.03}
{"ticker":"XRAY","date":"2015-10-15","pret":-0.00814,"close":55.75}
{"ticker":"XRAY","date":"2015-10-16","pret":-0.00534,"close":56.66}
{"ticker":"XRAY","date":"2015-10-19","pret":0.01031,"close":56.87}
{"ticker":"XRAY","date":"2015-10-20","pret":0.00511,"close":56.96}
{"ticker":"XRAY","date":"2015-10-21","pret":0.00684,"close":57.75}
{"ticker":"XRAY","date":"2015-10-22","pret":0.01302,"close":58.64}
{"ticker":"XRAY","date":"2015-10-23","pret":0.01608,"close":58.76}
{"ticker":"XRAY","date":"2015-10-26","pret":0.00017,"close":58.81}
{"ticker":"XRAY","date":"2015-10-27","pret":-0.00561,"close":59}
{"ticker":"XRAY","date":"2015-10-28","pret":-0.0065,"close":59.27}
{"ticker":"XRAY","date":"2015-10-29","pret":0.02191,"close":60.57}
{"ticker":"XRAY","date":"2015-10-30","pret":0.03174,"close":60.85}
{"ticker":"XRAY","date":"2015-11-02","pret":-0.00555,"close":62.34}
{"ticker":"XRAY","date":"2015-11-03","pret":0.02041,"close":62.09}
{"ticker":"XRAY","date":"2015-11-04","pret":-0.0008,"close":62.03}
{"ticker":"XRAY","date":"2015-11-05","pret":-0.0037,"close":61.55}
{"ticker":"XRAY","date":"2015-11-06","pret":-0.0128,"close":61.65}
{"ticker":"XRAY","date":"2015-11-09","pret":0.00261,"close":60.49}
{"ticker":"XRAY","date":"2015-11-10","pret":-0.01343,"close":61.39}
{"ticker":"XRAY","date":"2015-11-11","pret":0.00919,"close":60.74}
{"ticker":"XRAY","date":"2015-11-12","pret":-0.01283,"close":59.65}
{"ticker":"XRAY","date":"2015-11-13","pret":-0.01383,"close":59.37}
{"ticker":"XRAY","date":"2015-11-16","pret":-0.00202,"close":60.05}
{"ticker":"XRAY","date":"2015-11-17","pret":0.00821,"close":60.38}
{"ticker":"XRAY","date":"2015-11-18","pret":0.00913,"close":60.85}
{"ticker":"XRAY","date":"2015-11-19","pret":0.00116,"close":61.09}
{"ticker":"XRAY","date":"2015-11-20","pret":0.01263,"close":61.26}
{"ticker":"XRAY","date":"2015-11-23","pret":0.00033,"close":61.71}
{"ticker":"XRAY","date":"2015-11-24","pret":0.00179,"close":61.12}
{"ticker":"XRAY","date":"2015-11-25","pret":-0.00228,"close":60.95}
{"ticker":"XRAY","date":"2015-11-26"}
{"ticker":"XRAY","date":"2015-11-27","pret":-0.00408,"close":61.11}
{"ticker":"XRAY","date":"2015-11-30","pret":-0.00033,"close":60.66}
{"ticker":"XRAY","date":"2015-12-01","pret":-0.00213,"close":61.97}
{"ticker":"XRAY","date":"2015-12-02","pret":0.01272,"close":62.44}
{"ticker":"XRAY","date":"2015-12-03","pret":0.01096,"close":62.61}
{"ticker":"XRAY","date":"2015-12-04","pret":0.00798,"close":63.08}
{"ticker":"XRAY","date":"2015-12-07","pret":0.00286,"close":62.96}
{"ticker":"XRAY","date":"2015-12-08","pret":-0.01004,"close":62.2}
{"ticker":"XRAY","date":"2015-12-09","pret":-0.01046,"close":60.89}
{"ticker":"XRAY","date":"2015-12-10","pret":-0.01598,"close":60.87}
{"ticker":"XRAY","date":"2015-12-11","pret":-0.01058,"close":59.79}
{"ticker":"XRAY","date":"2015-12-14","pret":-0.00233,"close":59.68}
{"ticker":"XRAY","date":"2015-12-15","pret":0.00283,"close":59.94}
{"ticker":"XRAY","date":"2015-12-16","pret":0.00149,"close":60.45}
{"ticker":"XRAY","date":"2015-12-17"}
{"ticker":"XRAY","date":"2015-12-18","pret":-0.00216,"close":59.63}
{"ticker":"XRAY","date":"2015-12-21","pret":-0.001,"close":60.05}
{"ticker":"XRAY","date":"2015-12-22","pret":0.00332,"close":60.58}
{"ticker":"XRAY","date":"2015-12-23","pret":0.00974,"close":61.04}
{"ticker":"XRAY","date":"2015-12-24","pret":-0.00033,"close":60.91}
{"ticker":"XRAY","date":"2015-12-28","pret":-0.00164,"close":61.21}
{"ticker":"XRAY","date":"2015-12-29","pret":0.01405,"close":61.91}
{"ticker":"XRAY","date":"2015-12-30","pret":0.00146,"close":61.41}
{"ticker":"XRAY","date":"2015-12-31","pret":-0.00862,"close":60.85}
{"ticker":"XRAY","date":"2016-01-04","pret":-0.03306,"close":58.86}
{"ticker":"XRAY","date":"2016-01-05","pret":0.00068,"close":60.06}
{"ticker":"XRM","date":"2015-01-02","pret":-0.00627,"close":15.43}
{"ticker":"XRM","date":"2015-01-05","pret":-0.03002,"close":15.06}
{"ticker":"XRM","date":"2015-01-06","pret":-0.03565,"close":14.75}
{"ticker":"XRM","date":"2015-01-07","pret":-0.0081,"close":14.75}
{"ticker":"XRM","date":"2015-01-08","pret":0.00877,"close":14.78}
{"ticker":"XRM","date":"2015-01-09","pret":-0.01693,"close":14.67}
{"ticker":"XRM","date":"2015-01-12","pret":0.00205,"close":14.65}
{"ticker":"XRM","date":"2015-01-13","pret":0.0034,"close":14.9}
{"ticker":"XRM","date":"2015-01-14","pret":0.00542,"close":14.99}
{"ticker":"XRM","date":"2015-01-15","pret":0.01342,"close":15}
{"ticker":"XRM","date":"2015-01-16","pret":-0.00535,"close":15.9}
{"ticker":"XRM","date":"2015-01-20","pret":0.03749,"close":15.59}
{"ticker":"XRM","date":"2015-01-21","pret":0.02612,"close":15.68}
{"ticker":"XRM","date":"2015-01-22","pret":-0.02226,"close":15.96}
{"ticker":"XRM","date":"2015-01-23","pret":0.0254,"close":16.02}
{"ticker":"XRM","date":"2015-01-26","pret":0.01617,"close":15.98}
{"ticker":"XRM","date":"2015-01-27","pret":-0.02942,"close":15.85}
{"ticker":"XRM","date":"2015-01-28","pret":0.00633,"close":15.56}
{"ticker":"XRM","date":"2015-01-29","pret":-0.00316,"close":15.83}
{"ticker":"XRM","date":"2015-01-30","pret":-0.00827,"close":15.39}
{"ticker":"XRM","date":"2015-02-02","pret":-0.0213,"close":15.43}
{"ticker":"XRM","date":"2015-02-03","pret":0.01682,"close":15.95}
{"ticker":"XRM","date":"2015-02-04","pret":0.01338,"close":15.58}
{"ticker":"XRM","date":"2015-02-05","pret":-0.01402,"close":15.99}
{"ticker":"XRM","date":"2015-02-06","pret":0.0291,"close":15.68}
{"ticker":"XRM","date":"2015-02-09","pret":-0.02206,"close":15.6}
{"ticker":"XRM","date":"2015-02-10","pret":-0.01218,"close":15.76}
{"ticker":"XRM","date":"2015-02-11","pret":0.01473,"close":15.62}
{"ticker":"XRM","date":"2015-02-12","pret":0.00507,"close":15.77}
{"ticker":"XRM","date":"2015-02-13","pret":0.0019,"close":15.75}
{"ticker":"XRM","date":"2015-02-17","pret":-0.01143,"close":15.65}
{"ticker":"XRM","date":"2015-02-18","pret":-0.00641,"close":15.52}
{"ticker":"XRM","date":"2015-02-19","pret":-0.01034,"close":15.45}
{"ticker":"XRM","date":"2015-02-20","pret":0.00454,"close":15.66}
{"ticker":"XRM","date":"2015-02-23","pret":0.01221,"close":15.55}
{"ticker":"XRM","date":"2015-02-24","pret":0.00827,"close":15.66}
{"ticker":"XRM","date":"2015-02-25","pret":-0.00063,"close":15.7}
{"ticker":"XRM","date":"2015-02-26","pret":-0.00127,"close":15.82}
{"ticker":"XRM","date":"2015-02-27","pret":0.00317,"close":15.96}
{"ticker":"XRM","date":"2015-03-02","pret":0.01257,"close":15.97}
{"ticker":"XRM","date":"2015-03-03","pret":-0.00376,"close":15.85}
{"ticker":"XRM","date":"2015-03-04","pret":-0.01516,"close":15.33}
{"ticker":"XRM","date":"2015-03-05","pret":-0.02841,"close":15.11}
{"ticker":"XRM","date":"2015-03-06","pret":-0.02051,"close":15.36}
{"ticker":"XRM","date":"2015-03-09","pret":0.02639,"close":15.29}
{"ticker":"XRM","date":"2015-03-10","pret":-0.00457,"close":15.29}
{"ticker":"XRM","date":"2015-03-11","pret":0.00522,"close":15.28}
{"ticker":"XRM","date":"2015-03-12","pret":0.00519,"close":15.55}
{"ticker":"XRM","date":"2015-03-13","pret":0.01605,"close":15.8}
{"ticker":"XRM","date":"2015-03-16","pret":0.01392,"close":15.84}
{"ticker":"XRM","date":"2015-03-17","pret":-0.00441,"close":15.86}
{"ticker":"XRM","date":"2015-03-18","pret":-0.0076,"close":16.14}
{"ticker":"XRM","date":"2015-03-19","pret":0.01827,"close":16.04}
{"ticker":"XRM","date":"2015-03-20","pret":0.00622,"close":16.17}
{"ticker":"XRM","date":"2015-03-23","pret":-0.00186,"close":16.17}
{"ticker":"XRM","date":"2015-03-24","pret":0.00124,"close":16.2}
{"ticker":"XRM","date":"2015-03-25","pret":-0.00124,"close":15.97}
{"ticker":"XRM","date":"2015-03-26","pret":0.00928,"close":15.86}
{"ticker":"XRM","date":"2015-03-27","pret":-0.02747,"close":16.19}
{"ticker":"XRM","date":"2015-03-30","pret":0.03238,"close":16.15}
{"ticker":"XRM","date":"2015-03-31","pret":-0.01482,"close":16.22}
{"ticker":"XRM","date":"2015-04-01","pret":0.00124,"close":16.3}
{"ticker":"XRM","date":"2015-04-02","pret":0.01785,"close":16.6}
{"ticker":"XRM","date":"2015-04-06","pret":0.01092,"close":16.97}
{"ticker":"XRM","date":"2015-04-07","pret":0.01498,"close":17}
{"ticker":"XRM","date":"2015-04-08","pret":0.01064,"close":17.08}
{"ticker":"XRM","date":"2015-04-09","pret":0.00762,"close":17.31}
{"ticker":"XRM","date":"2015-04-10","pret":0.01851,"close":17.48}
{"ticker":"XRM","date":"2015-04-13","pret":0.00571,"close":17.79}
{"ticker":"XRM","date":"2015-04-14","pret":0.02421,"close":17.95}
{"ticker":"XRM","date":"2015-04-15","pret":0.00555,"close":18.12}
{"ticker":"XRM","date":"2015-04-16","pret":0.00497,"close":18.35}
{"ticker":"XRM","date":"2015-04-17","pret":0.00658,"close":17.61}
{"ticker":"XRM","date":"2015-04-20","pret":-0.03336,"close":18.28}
{"ticker":"XRM","date":"2015-04-21","pret":0.0339,"close":18.39}
{"ticker":"XRM","date":"2015-04-22","pret":0.00273,"close":18.58}
{"ticker":"XRM","date":"2015-04-23","pret":0.00544,"close":18.73}
{"ticker":"XRM","date":"2015-04-24","pret":0.02198,"close":18.62}
{"ticker":"XRM","date":"2015-04-27","pret":-0.00745,"close":18.06}
{"ticker":"XRM","date":"2015-04-28","pret":-0.03258,"close":18.44}
{"ticker":"XRM","date":"2015-04-29","pret":0.01642,"close":18.18}
{"ticker":"XRM","date":"2015-04-30","pret":-0.02418,"close":17.78}
{"ticker":"XRM","date":"2015-05-01","pret":-0.00502,"close":17.86}
{"ticker":"XRM","date":"2015-05-04","pret":-0.00504,"close":17.63}
{"ticker":"XRM","date":"2015-05-05","pret":-0.00676,"close":17.14}
{"ticker":"XRM","date":"2015-05-06","pret":-0.03044,"close":17.27}
{"ticker":"XRM","date":"2015-05-07","pret":0.00117,"close":17.44}
{"ticker":"XRM","date":"2015-05-08","pret":0.02814,"close":17.34}
{"ticker":"XRM","date":"2015-05-11","pret":-0.01254,"close":17.2}
{"ticker":"XRM","date":"2015-05-12","pret":-0.02555,"close":17.78}
{"ticker":"XRM","date":"2015-05-13","pret":0.04148,"close":17.8}
{"ticker":"XRM","date":"2015-05-14","pret":-0.01708,"close":17.88}
{"ticker":"XRM","date":"2015-05-15","pret":0.01989,"close":18.12}
{"ticker":"XRM","date":"2015-05-18","pret":0.00841,"close":17.79}
{"ticker":"XRM","date":"2015-05-19","pret":-0.01575,"close":17.66}
{"ticker":"XRM","date":"2015-05-20","pret":0.00847,"close":17.26}
{"ticker":"XRM","date":"2015-05-21","pret":-0.0193,"close":17.28}
{"ticker":"XRM","date":"2015-05-22","pret":-0.01037,"close":17.43}
{"ticker":"XRM","date":"2015-05-26","pret":0.0075,"close":17.28}
{"ticker":"XRM","date":"2015-05-27","pret":-0.00519,"close":17.14}
{"ticker":"XRM","date":"2015-05-28","pret":-0.01807,"close":17.01}
{"ticker":"XRM","date":"2015-05-29","pret":0.00294,"close":17.1}
{"ticker":"XRM","date":"2015-06-01","pret":-0.00825,"close":17.06}
{"ticker":"XRM","date":"2015-06-02","pret":0.00472,"close":17.01}
{"ticker":"XRM","date":"2015-06-03","pret":0.00059,"close":16.99}
{"ticker":"XRM","date":"2015-06-04","pret":-0.00295,"close":17.04}
{"ticker":"XRM","date":"2015-06-05","pret":0.00295,"close":17.4}
{"ticker":"XRM","date":"2015-06-08","pret":0.01923,"close":17}
{"ticker":"XRM","date":"2015-06-09","pret":-0.02809,"close":17.02}
{"ticker":"XRM","date":"2015-06-10","pret":0.02114,"close":17.26}
{"ticker":"XRM","date":"2015-06-11","pret":0.00464,"close":17.1}
{"ticker":"XRM","date":"2015-06-12","pret":-0.01046,"close":17.21}
{"ticker":"XRM","date":"2015-06-15","pret":0.02311,"close":17.73}
{"ticker":"XRM","date":"2015-06-16","pret":0.0153,"close":17.8}
{"ticker":"XRM","date":"2015-06-17","pret":0.00896,"close":17.77}
{"ticker":"XRM","date":"2015-06-18","pret":0.00389,"close":18.04}
{"ticker":"XRM","date":"2015-06-19","pret":-0.00056,"close":17.94}
{"ticker":"XRM","date":"2015-06-22","pret":0.00554,"close":18.28}
{"ticker":"XRM","date":"2015-06-23","pret":0.00386,"close":18.17}
{"ticker":"XRM","date":"2015-06-24","pret":-0.00607,"close":18.15}
{"ticker":"XRM","date":"2015-06-25","pret":0.00607,"close":18.13}
{"ticker":"XRM","date":"2015-06-26","pret":-0.00276,"close":18.52}
{"ticker":"XRM","date":"2015-06-29","pret":0.01588,"close":17.77}
{"ticker":"XRM","date":"2015-06-30","pret":-0.02308,"close":18.2}
{"ticker":"XRM","date":"2015-07-01","pret":0.02525,"close":18.16}
{"ticker":"XRM","date":"2015-07-02","pret":-0.01364,"close":18.06}
{"ticker":"XRM","date":"2015-07-06","pret":-0.01718,"close":17.95}
{"ticker":"XRM","date":"2015-07-07","pret":-0.0056,"close":17.93}
{"ticker":"XRM","date":"2015-07-08","pret":-0.00112,"close":17.97}
{"ticker":"XRM","date":"2015-07-09","pret":0.02061,"close":17.87}
{"ticker":"XRM","date":"2015-07-10","pret":-0.00664,"close":18.16}
{"ticker":"XRM","date":"2015-07-13","pret":0.00664,"close":18.19}
{"ticker":"XRM","date":"2015-07-14","pret":-0.00664,"close":18.27}
{"ticker":"XRM","date":"2015-07-15","pret":0.01378,"close":17.92}
{"ticker":"XRM","date":"2015-07-16","pret":-0.01322,"close":18.32}
{"ticker":"XRM","date":"2015-07-17","pret":0.01541,"close":18.33}
{"ticker":"XRM","date":"2015-07-20","pret":-0.00603,"close":18.28}
{"ticker":"XRM","date":"2015-07-21","pret":0.00712,"close":18.29}
{"ticker":"XRM","date":"2015-07-22","pret":-0.00218,"close":17.99}
{"ticker":"XRM","date":"2015-07-23","pret":-0.01821,"close":17.09}
{"ticker":"XRM","date":"2015-07-24","pret":-0.0567,"close":16.53}
{"ticker":"XRM","date":"2015-07-27","pret":-0.03844,"close":16.36}
{"ticker":"XRM","date":"2015-07-28","pret":-0.00184,"close":16.49}
{"ticker":"XRM","date":"2015-07-29","pret":0.01944,"close":16.63}
{"ticker":"XRM","date":"2015-07-30","pret":0.0018,"close":16.65}
{"ticker":"XRM","date":"2015-07-31","pret":0.01904,"close":16.97}
{"ticker":"XRM","date":"2015-08-03","pret":-0.00413,"close":16.76}
{"ticker":"XRM","date":"2015-08-04","pret":-0.0137,"close":16.45}
{"ticker":"XRM","date":"2015-08-05","pret":-0.00541,"close":16.13}
{"ticker":"XRM","date":"2015-08-06","pret":-0.03,"close":15.9}
{"ticker":"XRM","date":"2015-08-07","pret":-0.01314,"close":15.82}
{"ticker":"XRM","date":"2015-08-10","pret":0.0044,"close":15.72}
{"ticker":"XRM","date":"2015-08-11","pret":-0.04685,"close":14.29}
{"ticker":"XRM","date":"2015-08-12","pret":-0.09144,"close":13.84}
{"ticker":"XRM","date":"2015-08-13","pret":0.00216,"close":15}
{"ticker":"XRM","date":"2015-08-14","pret":0.07606,"close":14.88}
{"ticker":"XRM","date":"2015-08-17","pret":-0.01408,"close":14.56}
{"ticker":"XRM","date":"2015-08-18","pret":-0.01771,"close":14.32}
{"ticker":"XRM","date":"2015-08-19","pret":-0.01803,"close":14.19}
{"ticker":"XRM","date":"2015-08-20","pret":-0.01197,"close":13.64}
{"ticker":"XRM","date":"2015-08-21","pret":-0.08572,"close":13.15}
{"ticker":"XRM","date":"2015-08-24","pret":-0.07696,"close":12.35}
{"ticker":"XRM","date":"2015-08-25","pret":0.05433,"close":12.03}
{"ticker":"XRM","date":"2015-08-26","pret":-0.0329,"close":11.57}
{"ticker":"XRM","date":"2015-08-27","pret":-0.05104,"close":12.19}
{"ticker":"XRM","date":"2015-08-28","pret":0.03955,"close":12.32}
{"ticker":"XRM","date":"2015-08-31","pret":0.00165,"close":12.17}
{"ticker":"XRM","date":"2015-09-01","pret":-0.01077,"close":11.91}
{"ticker":"XRM","date":"2015-09-02","pret":0.00747,"close":12.15}
{"ticker":"XRM","date":"2015-09-03","pret":0.01314,"close":12.3}
{"ticker":"XRM","date":"2015-09-04","pret":-0.00901,"close":12.37}
{"ticker":"XRM","date":"2015-09-08","pret":0.0276,"close":12.41}
{"ticker":"XRM","date":"2015-09-09","pret":0.00718,"close":12.35}
{"ticker":"XRM","date":"2015-09-10","pret":-0.01441,"close":12.43}
{"ticker":"XRM","date":"2015-09-11","pret":-0.00404,"close":12.42}
{"ticker":"XRM","date":"2015-09-14","pret":0.00243,"close":12.35}
{"ticker":"XRM","date":"2015-09-15","pret":0.00323,"close":12.45}
{"ticker":"XRM","date":"2015-09-16","pret":0.00722,"close":13.19}
{"ticker":"XRM","date":"2015-09-17","pret":0.04532,"close":13.7}
{"ticker":"XRM","date":"2015-09-18","pret":0.03084,"close":13.67}
{"ticker":"XRM","date":"2015-09-21","pret":0.01105,"close":13.77}
{"ticker":"XRM","date":"2015-09-22","pret":0,"close":13.64}
{"ticker":"XRM","date":"2015-09-23","pret":-0.00367,"close":13.29}
{"ticker":"XRM","date":"2015-09-24","pret":-0.03517,"close":12.72}
{"ticker":"XRM","date":"2015-09-25","pret":-0.03015,"close":12.44}
{"ticker":"XRM","date":"2015-09-28","pret":-0.03271,"close":12.36}
{"ticker":"XRM","date":"2015-09-29","pret":0.00162,"close":13.07}
{"ticker":"XRM","date":"2015-09-30","pret":0.06277,"close":12.98}
{"ticker":"XRM","date":"2015-10-01","pret":-0.00228,"close":12.83}
{"ticker":"XRM","date":"2015-10-02","pret":-0.02704,"close":13.42}
{"ticker":"XRM","date":"2015-10-05","pret":0.06518,"close":14.01}
{"ticker":"XRM","date":"2015-10-06","pret":0.03885,"close":13.84}
{"ticker":"XRM","date":"2015-10-07","pret":-0.0135,"close":14.49}
{"ticker":"XRM","date":"2015-10-08","pret":0.04339,"close":14.58}
{"ticker":"XRM","date":"2015-10-09","pret":0.00068,"close":14.3}
{"ticker":"XRM","date":"2015-10-12","pret":-0.02355,"close":14.15}
{"ticker":"XRM","date":"2015-10-13","pret":-0.01839,"close":13.81}
{"ticker":"XRM","date":"2015-10-14","pret":-0.03044,"close":13.29}
{"ticker":"XRM","date":"2015-10-15","pret":-0.02383,"close":13.99}
{"ticker":"XRM","date":"2015-10-16","pret":0.05854,"close":13.94}
{"ticker":"XRM","date":"2015-10-19","pret":-0.01865,"close":13.37}
{"ticker":"XRM","date":"2015-10-20","pret":-0.03088,"close":13.34}
{"ticker":"XRM","date":"2015-10-21","pret":-0.00374,"close":13.14}
{"ticker":"XRM","date":"2015-10-22","pret":-0.01207,"close":13.18}
{"ticker":"XRM","date":"2015-10-23","pret":0.0053,"close":13.23}
{"ticker":"XRM","date":"2015-10-26","pret":-0.01291,"close":13.14}
{"ticker":"XRM","date":"2015-10-27","pret":-0.0046,"close":12.96}
{"ticker":"XRM","date":"2015-10-28","pret":0.01146,"close":13.69}
{"ticker":"XRM","date":"2015-10-29","pret":0.03653,"close":13.52}
{"ticker":"XRM","date":"2015-10-30","pret":-0.00882,"close":13.5}
{"ticker":"XRM","date":"2015-11-02","pret":-0.00518,"close":13.59}
{"ticker":"XRM","date":"2015-11-03","pret":0.00148,"close":13.82}
{"ticker":"XRM","date":"2015-11-04","pret":0.02272,"close":13.92}
{"ticker":"XRM","date":"2015-11-05","pret":-0.02792,"close":12.87}
{"ticker":"XRM","date":"2015-11-06","pret":-0.05593,"close":13.18}
{"ticker":"XRM","date":"2015-11-09","pret":0.03789,"close":12.86}
{"ticker":"XRM","date":"2015-11-10","pret":-0.0371,"close":12.96}
{"ticker":"XRM","date":"2015-11-11","pret":0.02642,"close":12.54}
{"ticker":"XRM","date":"2015-11-12","pret":-0.04791,"close":12.41}
{"ticker":"XRM","date":"2015-11-13","pret":-0.00646,"close":12.08}
{"ticker":"XRM","date":"2015-11-16","pret":-0.02293,"close":12.21}
{"ticker":"XRM","date":"2015-11-17","pret":0.01643,"close":11.97}
{"ticker":"XRM","date":"2015-11-18","pret":-0.02643,"close":12.14}
{"ticker":"XRM","date":"2015-11-19","pret":0.00916,"close":12.05}
{"ticker":"XRM","date":"2015-11-20","pret":0.00744,"close":12.02}
{"ticker":"XRM","date":"2015-11-23","pret":-0.00744,"close":12.03}
{"ticker":"XRM","date":"2015-11-24","pret":-0.00499,"close":11.8}
{"ticker":"XRM","date":"2015-11-25","pret":-0.01174,"close":11.7}
{"ticker":"XRM","date":"2015-11-26"}
{"ticker":"XRM","date":"2015-11-27","pret":-0.01358,"close":11.75}
{"ticker":"XRM","date":"2015-11-30","pret":0.00596,"close":11.64}
{"ticker":"XRM","date":"2015-12-01","pret":-0.01197,"close":11.21}
{"ticker":"XRM","date":"2015-12-02","pret":-0.02878,"close":11.2}
{"ticker":"XRM","date":"2015-12-03","pret":-0.00443,"close":11.52}
{"ticker":"XRM","date":"2015-12-04","pret":0.02632,"close":11.6}
{"ticker":"XRM","date":"2015-12-07","pret":0.00346,"close":11.65}
{"ticker":"XRM","date":"2015-12-08","pret":0,"close":11.4}
{"ticker":"XRM","date":"2015-12-09","pret":-0.01478,"close":11.7}
{"ticker":"XRM","date":"2015-12-10","pret":0.03104,"close":11.94}
{"ticker":"XRM","date":"2015-12-11","pret":-0.00767,"close":11.73}
{"ticker":"XRM","date":"2015-12-14","pret":0.01359,"close":11.47}
{"ticker":"XRM","date":"2015-12-15","pret":-0.01702,"close":11.35}
{"ticker":"XRM","date":"2015-12-16","pret":-0.0147,"close":11.23}
{"ticker":"XRM","date":"2015-12-17"}
{"ticker":"XRM","date":"2015-12-18","pret":-0.0491,"close":10.7}
{"ticker":"XRM","date":"2015-12-21","pret":-0.00919,"close":10.63}
{"ticker":"XRM","date":"2015-12-22","pret":-0.01676,"close":10.4}
{"ticker":"XRM","date":"2015-12-23","pret":-0.01133,"close":10.4}
{"ticker":"XRM","date":"2015-12-24","pret":-0.00954,"close":10.53}
{"ticker":"XRM","date":"2015-12-28","pret":0.01617,"close":10.66}
{"ticker":"XRM","date":"2015-12-29","pret":0.02239,"close":11.96}
{"ticker":"XRM","date":"2015-12-30","pret":0.10499,"close":11.88}
{"ticker":"XRM","date":"2015-12-31","pret":-0.00834,"close":11.85}
{"ticker":"XRM","date":"2016-01-04","pret":-0.02202,"close":12.05}
{"ticker":"XRM","date":"2016-01-05","pret":0.0411,"close":12.23}
{"ticker":"XRX","date":"2015-01-02","pret":-0.01004,"close":13.75}
{"ticker":"XRX","date":"2015-01-05","pret":-0.01744,"close":13.45}
{"ticker":"XRX","date":"2015-01-06","pret":-0.01254,"close":13.27}
{"ticker":"XRX","date":"2015-01-07","pret":-0.01045,"close":13.44}
{"ticker":"XRX","date":"2015-01-08","pret":0.01415,"close":13.81}
{"ticker":"XRX","date":"2015-01-09","pret":0.02195,"close":13.73}
{"ticker":"XRX","date":"2015-01-12","pret":-0.00508,"close":13.59}
{"ticker":"XRX","date":"2015-01-13","pret":-0.00584,"close":13.66}
{"ticker":"XRX","date":"2015-01-14","pret":-0.014,"close":13.72}
{"ticker":"XRX","date":"2015-01-15","pret":0.01838,"close":13.39}
{"ticker":"XRX","date":"2015-01-16","pret":-0.02882,"close":13.6}
{"ticker":"XRX","date":"2015-01-20","pret":0.02151,"close":13.5}
{"ticker":"XRX","date":"2015-01-21","pret":-0.01478,"close":13.58}
{"ticker":"XRX","date":"2015-01-22","pret":0.01625,"close":13.97}
{"ticker":"XRX","date":"2015-01-23","pret":0.02532,"close":13.8}
{"ticker":"XRX","date":"2015-01-26","pret":-0.01366,"close":13.74}
{"ticker":"XRX","date":"2015-01-27","pret":-0.02419,"close":13.57}
{"ticker":"XRX","date":"2015-01-28","pret":0.01619,"close":13.24}
{"ticker":"XRX","date":"2015-01-29","pret":-0.03415,"close":13.56}
{"ticker":"XRX","date":"2015-01-30","pret":0.00076,"close":13.17}
{"ticker":"XRX","date":"2015-02-02","pret":-0.00606,"close":13.38}
{"ticker":"XRX","date":"2015-02-03","pret":0.02697,"close":13.43}
{"ticker":"XRX","date":"2015-02-04","pret":-0.01339,"close":13.41}
{"ticker":"XRX","date":"2015-02-05","pret":0.00746,"close":13.46}
{"ticker":"XRX","date":"2015-02-06","pret":0.00371,"close":13.43}
{"ticker":"XRX","date":"2015-02-09","pret":-0.00893,"close":13.4}
{"ticker":"XRX","date":"2015-02-10","pret":0.0067,"close":13.49}
{"ticker":"XRX","date":"2015-02-11","pret":0.0037,"close":13.47}
{"ticker":"XRX","date":"2015-02-12","pret":-0.00074,"close":13.57}
{"ticker":"XRX","date":"2015-02-13","pret":0.00517,"close":13.77}
{"ticker":"XRX","date":"2015-02-17","pret":0.01171,"close":13.69}
{"ticker":"XRX","date":"2015-02-18","pret":-0.00365,"close":13.83}
{"ticker":"XRX","date":"2015-02-19","pret":0.00873,"close":13.75}
{"ticker":"XRX","date":"2015-02-20","pret":-0.00508,"close":14}
{"ticker":"XRX","date":"2015-02-23","pret":0.01588,"close":13.92}
{"ticker":"XRX","date":"2015-02-24","pret":-0.00575,"close":13.98}
{"ticker":"XRX","date":"2015-02-25","pret":0.00144,"close":13.7}
{"ticker":"XRX","date":"2015-02-26","pret":-0.01449,"close":13.36}
{"ticker":"XRX","date":"2015-02-27","pret":-0.02963,"close":13.65}
{"ticker":"XRX","date":"2015-03-02","pret":0.02598,"close":13.58}
{"ticker":"XRX","date":"2015-03-03","pret":-0.01625,"close":13.43}
{"ticker":"XRX","date":"2015-03-04","pret":0,"close":13.37}
{"ticker":"XRX","date":"2015-03-05","pret":-0.00448,"close":13.52}
{"ticker":"XRX","date":"2015-03-06","pret":0.00671,"close":13.14}
{"ticker":"XRX","date":"2015-03-09","pret":-0.02406,"close":13.26}
{"ticker":"XRX","date":"2015-03-10","pret":0.00456,"close":12.75}
{"ticker":"XRX","date":"2015-03-11","pret":-0.03312,"close":12.87}
{"ticker":"XRX","date":"2015-03-12","pret":0.00391,"close":12.67}
{"ticker":"XRX","date":"2015-03-13","pret":-0.01098,"close":12.75}
{"ticker":"XRX","date":"2015-03-16","pret":0.00315,"close":12.89}
{"ticker":"XRX","date":"2015-03-17","pret":0.01095,"close":12.83}
{"ticker":"XRX","date":"2015-03-18","pret":-0.00312,"close":12.99}
{"ticker":"XRX","date":"2015-03-19","pret":0.01163,"close":12.84}
{"ticker":"XRX","date":"2015-03-20","pret":-0.00619,"close":13.18}
{"ticker":"XRX","date":"2015-03-23","pret":0.02225,"close":13.24}
{"ticker":"XRX","date":"2015-03-24","pret":0.00454,"close":13.23}
{"ticker":"XRX","date":"2015-03-25","pret":-0.00151,"close":12.9}
{"ticker":"XRX","date":"2015-03-26","pret":-0.02839,"close":12.87}
{"ticker":"XRX","date":"2015-03-27","pret":0.00078,"close":12.59}
{"ticker":"XRX","date":"2015-03-30","pret":-0.01726,"close":12.84}
{"ticker":"XRX","date":"2015-03-31","pret":0.0118,"close":12.85}
{"ticker":"XRX","date":"2015-04-01","pret":0.00468,"close":12.67}
{"ticker":"XRX","date":"2015-04-02","pret":-0.01017,"close":12.77}
{"ticker":"XRX","date":"2015-04-06","pret":-0.00552,"close":12.95}
{"ticker":"XRX","date":"2015-04-07","pret":0.02498,"close":12.96}
{"ticker":"XRX","date":"2015-04-08","pret":0.01909,"close":13.1}
{"ticker":"XRX","date":"2015-04-09","pret":-0.01218,"close":13.13}
{"ticker":"XRX","date":"2015-04-10","pret":0.01369,"close":13.26}
{"ticker":"XRX","date":"2015-04-13","pret":-0.00076,"close":13.16}
{"ticker":"XRX","date":"2015-04-14","pret":-0.00076,"close":13.09}
{"ticker":"XRX","date":"2015-04-15","pret":-0.00531,"close":13.11}
{"ticker":"XRX","date":"2015-04-16","pret":-0.01147,"close":12.92}
{"ticker":"XRX","date":"2015-04-17","pret":-0.01394,"close":12.89}
{"ticker":"XRX","date":"2015-04-20","pret":0.01163,"close":13.01}
{"ticker":"XRX","date":"2015-04-21","pret":0.00538,"close":12.79}
{"ticker":"XRX","date":"2015-04-22","pret":-0.01702,"close":12.92}
{"ticker":"XRX","date":"2015-04-23","pret":0.00389,"close":13.14}
{"ticker":"XRX","date":"2015-04-24","pret":-0.065,"close":11.99}
{"ticker":"XRX","date":"2015-04-27","pret":-0.01504,"close":11.62}
{"ticker":"XRX","date":"2015-04-28","pret":-0.0273,"close":11.73}
{"ticker":"XRX","date":"2015-04-29","pret":0.0069,"close":11.53}
{"ticker":"XRX","date":"2015-04-30","pret":-0.0069,"close":11.5}
{"ticker":"XRX","date":"2015-05-01","pret":-0.00086,"close":11.52}
{"ticker":"XRX","date":"2015-05-04","pret":0,"close":11.77}
{"ticker":"XRX","date":"2015-05-05","pret":0.01802,"close":11.55}
{"ticker":"XRX","date":"2015-05-06","pret":-0.00854,"close":11.38}
{"ticker":"XRX","date":"2015-05-07","pret":-0.01905,"close":11.32}
{"ticker":"XRX","date":"2015-05-08","pret":0.00349,"close":11.37}
{"ticker":"XRX","date":"2015-05-11","pret":-0.01051,"close":11.24}
{"ticker":"XRX","date":"2015-05-12","pret":-0.01418,"close":11.16}
{"ticker":"XRX","date":"2015-05-13","pret":-0.00179,"close":11.24}
{"ticker":"XRX","date":"2015-05-14","pret":0.00624,"close":11.3}
{"ticker":"XRX","date":"2015-05-15","pret":0.00709,"close":11.37}
{"ticker":"XRX","date":"2015-05-18","pret":-0.00088,"close":11.48}
{"ticker":"XRX","date":"2015-05-19","pret":0.01404,"close":11.32}
{"ticker":"XRX","date":"2015-05-20","pret":-0.00963,"close":11.46}
{"ticker":"XRX","date":"2015-05-21","pret":0.00439,"close":11.51}
{"ticker":"XRX","date":"2015-05-22","pret":0.00524,"close":11.44}
{"ticker":"XRX","date":"2015-05-26","pret":-0.00787,"close":11.21}
{"ticker":"XRX","date":"2015-05-27","pret":-0.0097,"close":11.43}
{"ticker":"XRX","date":"2015-05-28","pret":0.0097,"close":11.5}
{"ticker":"XRX","date":"2015-05-29","pret":0.007,"close":11.42}
{"ticker":"XRX","date":"2015-06-01","pret":-0.00262,"close":11.46}
{"ticker":"XRX","date":"2015-06-02","pret":0.00262,"close":11.48}
{"ticker":"XRX","date":"2015-06-03","pret":0.00261,"close":11.53}
{"ticker":"XRX","date":"2015-06-04","pret":-0.00174,"close":11.31}
{"ticker":"XRX","date":"2015-06-05","pret":-0.0158,"close":11.26}
{"ticker":"XRX","date":"2015-06-08","pret":-0.00443,"close":11.05}
{"ticker":"XRX","date":"2015-06-09","pret":-0.01523,"close":11.03}
{"ticker":"XRX","date":"2015-06-10","pret":0.0009,"close":11.26}
{"ticker":"XRX","date":"2015-06-11","pret":0.02141,"close":11.37}
{"ticker":"XRX","date":"2015-06-12","pret":-0.00177,"close":11.17}
{"ticker":"XRX","date":"2015-06-15","pret":-0.02326,"close":11.05}
{"ticker":"XRX","date":"2015-06-16","pret":0,"close":11.04}
{"ticker":"XRX","date":"2015-06-17","pret":0.00181,"close":11.11}
{"ticker":"XRX","date":"2015-06-18","pret":0.0063,"close":11.14}
{"ticker":"XRX","date":"2015-06-19","pret":-0.0018,"close":11.09}
{"ticker":"XRX","date":"2015-06-22","pret":0.00269,"close":11.13}
{"ticker":"XRX","date":"2015-06-23","pret":0.00269,"close":11.25}
{"ticker":"XRX","date":"2015-06-24","pret":0.00446,"close":10.99}
{"ticker":"XRX","date":"2015-06-25","pret":-0.01888,"close":11.01}
{"ticker":"XRX","date":"2015-06-26","pret":-0.00546,"close":10.98}
{"ticker":"XRX","date":"2015-06-29","pret":-0.00733,"close":10.78}
{"ticker":"XRX","date":"2015-06-30","pret":-0.00368,"close":10.64}
{"ticker":"XRX","date":"2015-07-01","pret":-0.01206,"close":10.68}
{"ticker":"XRX","date":"2015-07-02","pret":0.0028,"close":10.56}
{"ticker":"XRX","date":"2015-07-06","pret":-0.02737,"close":10.53}
{"ticker":"XRX","date":"2015-07-07","pret":-0.00384,"close":10.58}
{"ticker":"XRX","date":"2015-07-08","pret":0.00861,"close":10.27}
{"ticker":"XRX","date":"2015-07-09","pret":-0.00861,"close":10.24}
{"ticker":"XRX","date":"2015-07-10","pret":0,"close":10.38}
{"ticker":"XRX","date":"2015-07-13","pret":0.00192,"close":10.49}
{"ticker":"XRX","date":"2015-07-14","pret":0.00574,"close":10.53}
{"ticker":"XRX","date":"2015-07-15","pret":0.00475,"close":10.44}
{"ticker":"XRX","date":"2015-07-16","pret":-0.0038,"close":10.61}
{"ticker":"XRX","date":"2015-07-17","pret":0.00475,"close":10.83}
{"ticker":"XRX","date":"2015-07-20","pret":0.0308,"close":10.91}
{"ticker":"XRX","date":"2015-07-21","pret":0.00092,"close":10.59}
{"ticker":"XRX","date":"2015-07-22","pret":-0.02888,"close":10.7}
{"ticker":"XRX","date":"2015-07-23","pret":0.01128,"close":10.81}
{"ticker":"XRX","date":"2015-07-24","pret":-0.00187,"close":10.94}
{"ticker":"XRX","date":"2015-07-27","pret":0.01763,"close":10.62}
{"ticker":"XRX","date":"2015-07-28","pret":-0.01951,"close":10.66}
{"ticker":"XRX","date":"2015-07-29","pret":0.00374,"close":10.76}
{"ticker":"XRX","date":"2015-07-30","pret":0.0028,"close":10.77}
{"ticker":"XRX","date":"2015-07-31","pret":0.01112,"close":11.02}
{"ticker":"XRX","date":"2015-08-03","pret":0.01736,"close":10.94}
{"ticker":"XRX","date":"2015-08-04","pret":-0.00819,"close":11}
{"ticker":"XRX","date":"2015-08-05","pret":0.0118,"close":10.99}
{"ticker":"XRX","date":"2015-08-06","pret":-0.00725,"close":10.97}
{"ticker":"XRX","date":"2015-08-07","pret":-0.00638,"close":10.88}
{"ticker":"XRX","date":"2015-08-10","pret":0.00274,"close":11.27}
{"ticker":"XRX","date":"2015-08-11","pret":0.01987,"close":11.08}
{"ticker":"XRX","date":"2015-08-12","pret":-0.01623,"close":11.01}
{"ticker":"XRX","date":"2015-08-13","pret":0.00091,"close":10.95}
{"ticker":"XRX","date":"2015-08-14","pret":-0.00729,"close":11.05}
{"ticker":"XRX","date":"2015-08-17","pret":0.01001,"close":11.37}
{"ticker":"XRX","date":"2015-08-18","pret":0.03384,"close":11.32}
{"ticker":"XRX","date":"2015-08-19","pret":-0.01234,"close":11.24}
{"ticker":"XRX","date":"2015-08-20","pret":-0.01249,"close":11.03}
{"ticker":"XRX","date":"2015-08-21","pret":-0.01812,"close":10.69}
{"ticker":"XRX","date":"2015-08-24","pret":-0.08585,"close":9.93}
{"ticker":"XRX","date":"2015-08-25","pret":0.02362,"close":9.66}
{"ticker":"XRX","date":"2015-08-26","pret":-0.03767,"close":9.96}
{"ticker":"XRX","date":"2015-08-27","pret":0.01504,"close":10.23}
{"ticker":"XRX","date":"2015-08-28","pret":0.01089,"close":10.31}
{"ticker":"XRX","date":"2015-08-31","pret":0.00979,"close":10.17}
{"ticker":"XRX","date":"2015-09-01","pret":-0.0337,"close":9.78}
{"ticker":"XRX","date":"2015-09-02","pret":0.00402,"close":9.97}
{"ticker":"XRX","date":"2015-09-03","pret":0.00201,"close":10.02}
{"ticker":"XRX","date":"2015-09-04","pret":-0.00704,"close":9.91}
{"ticker":"XRX","date":"2015-09-08","pret":0.018,"close":10.42}
{"ticker":"XRX","date":"2015-09-09","pret":0.04458,"close":10.23}
{"ticker":"XRX","date":"2015-09-10","pret":-0.02982,"close":10.31}
{"ticker":"XRX","date":"2015-09-11","pret":0,"close":10.43}
{"ticker":"XRX","date":"2015-09-14","pret":0.01934,"close":10.32}
{"ticker":"XRX","date":"2015-09-15","pret":-0.00673,"close":10.58}
{"ticker":"XRX","date":"2015-09-16","pret":0.02005,"close":10.62}
{"ticker":"XRX","date":"2015-09-17","pret":0.00094,"close":10.58}
{"ticker":"XRX","date":"2015-09-18","pret":-0.01907,"close":10.35}
{"ticker":"XRX","date":"2015-09-21","pret":0.00096,"close":10.51}
{"ticker":"XRX","date":"2015-09-22","pret":-0.00385,"close":10.33}
{"ticker":"XRX","date":"2015-09-23","pret":-0.0029,"close":10.18}
{"ticker":"XRX","date":"2015-09-24","pret":-0.02351,"close":10.1}
{"ticker":"XRX","date":"2015-09-25","pret":0.0128,"close":10.08}
{"ticker":"XRX","date":"2015-09-28","pret":-0.02477,"close":9.64}
{"ticker":"XRX","date":"2015-09-29","pret":-0.03262,"close":9.49}
{"ticker":"XRX","date":"2015-09-30","pret":-0.00311,"close":9.73}
{"ticker":"XRX","date":"2015-10-01","pret":0.00931,"close":9.64}
{"ticker":"XRX","date":"2015-10-02","pret":-0.02186,"close":9.85}
{"ticker":"XRX","date":"2015-10-05","pret":0.04427,"close":9.97}
{"ticker":"XRX","date":"2015-10-06","pret":0.00502,"close":9.98}
{"ticker":"XRX","date":"2015-10-07","pret":0.00798,"close":10.35}
{"ticker":"XRX","date":"2015-10-08","pret":0.02938,"close":10.53}
{"ticker":"XRX","date":"2015-10-09","pret":0.01628,"close":10.55}
{"ticker":"XRX","date":"2015-10-12","pret":0.00284,"close":10.46}
{"ticker":"XRX","date":"2015-10-13","pret":-0.01431,"close":10.41}
{"ticker":"XRX","date":"2015-10-14","pret":-0.00096,"close":10.13}
{"ticker":"XRX","date":"2015-10-15","pret":-0.02927,"close":10.3}
{"ticker":"XRX","date":"2015-10-16","pret":0.02348,"close":10.2}
{"ticker":"XRX","date":"2015-10-19","pret":-0.01756,"close":10.19}
{"ticker":"XRX","date":"2015-10-20","pret":-0.00098,"close":10.23}
{"ticker":"XRX","date":"2015-10-21","pret":0.01078,"close":10.16}
{"ticker":"XRX","date":"2015-10-22","pret":-0.00685,"close":10.29}
{"ticker":"XRX","date":"2015-10-23","pret":0.01654,"close":10.34}
{"ticker":"XRX","date":"2015-10-26","pret":0.00673,"close":10.03}
{"ticker":"XRX","date":"2015-10-27","pret":-0.04812,"close":9.29}
{"ticker":"XRX","date":"2015-10-28","pret":-0.06333,"close":9.36}
{"ticker":"XRX","date":"2015-10-29","pret":-0.00107,"close":9.34}
{"ticker":"XRX","date":"2015-10-30","pret":0.01067,"close":9.39}
{"ticker":"XRX","date":"2015-11-02","pret":0.00106,"close":9.69}
{"ticker":"XRX","date":"2015-11-03","pret":0.0272,"close":9.74}
{"ticker":"XRX","date":"2015-11-04","pret":0.00617,"close":9.64}
{"ticker":"XRX","date":"2015-11-05","pret":-0.01135,"close":9.63}
{"ticker":"XRX","date":"2015-11-06","pret":-0.00624,"close":9.75}
{"ticker":"XRX","date":"2015-11-09","pret":0.01656,"close":9.68}
{"ticker":"XRX","date":"2015-11-10","pret":-0.00928,"close":9.62}
{"ticker":"XRX","date":"2015-11-11","pret":0.00517,"close":10.25}
{"ticker":"XRX","date":"2015-11-12","pret":0.0483,"close":10.13}
{"ticker":"XRX","date":"2015-11-13","pret":-0.01285,"close":10.08}
{"ticker":"XRX","date":"2015-11-16","pret":0,"close":10.2}
{"ticker":"XRX","date":"2015-11-17","pret":0.01677,"close":10.28}
{"ticker":"XRX","date":"2015-11-18","pret":0.0078,"close":10.54}
{"ticker":"XRX","date":"2015-11-19","pret":0.02208,"close":10.43}
{"ticker":"XRX","date":"2015-11-20","pret":-0.00095,"close":10.46}
{"ticker":"XRX","date":"2015-11-23","pret":-0.00286,"close":10.75}
{"ticker":"XRX","date":"2015-11-24","pret":0.04929,"close":10.61}
{"ticker":"XRX","date":"2015-11-25","pret":-0.03791,"close":10.59}
{"ticker":"XRX","date":"2015-11-26"}
{"ticker":"XRX","date":"2015-11-27","pret":-0.00189,"close":10.63}
{"ticker":"XRX","date":"2015-11-30","pret":0.00659,"close":10.55}
{"ticker":"XRX","date":"2015-12-01","pret":-0.00753,"close":10.69}
{"ticker":"XRX","date":"2015-12-02","pret":0.01128,"close":10.37}
{"ticker":"XRX","date":"2015-12-03","pret":-0.0246,"close":10.36}
{"ticker":"XRX","date":"2015-12-04","pret":-0.00769,"close":10.48}
{"ticker":"XRX","date":"2015-12-07","pret":0.00769,"close":10.17}
{"ticker":"XRX","date":"2015-12-08","pret":-0.03608,"close":10.12}
{"ticker":"XRX","date":"2015-12-09","pret":-0.00199,"close":10.02}
{"ticker":"XRX","date":"2015-12-10","pret":0.001,"close":10.17}
{"ticker":"XRX","date":"2015-12-11","pret":-0.00798,"close":10.04}
{"ticker":"XRX","date":"2015-12-14","pret":0.00798,"close":9.86}
{"ticker":"XRX","date":"2015-12-15","pret":-0.00398,"close":10.02}
{"ticker":"XRX","date":"2015-12-16","pret":0.00498,"close":10.27}
{"ticker":"XRX","date":"2015-12-17"}
{"ticker":"XRX","date":"2015-12-18","pret":0.00396,"close":10.15}
{"ticker":"XRX","date":"2015-12-21","pret":0.01375,"close":10.3}
{"ticker":"XRX","date":"2015-12-22","pret":0.00971,"close":10.7}
{"ticker":"XRX","date":"2015-12-23","pret":0.03699,"close":10.82}
{"ticker":"XRX","date":"2015-12-24","pret":0.00742,"close":10.88}
{"ticker":"XRX","date":"2015-12-28","pret":0,"close":10.65}
{"ticker":"XRX","date":"2015-12-29","pret":-0.0149,"close":10.7}
{"ticker":"XRX","date":"2015-12-30","pret":0.00187,"close":10.72}
{"ticker":"XRX","date":"2015-12-31","pret":-0.00094,"close":10.63}
{"ticker":"XRX","date":"2016-01-04","pret":-0.02467,"close":10.3}
{"ticker":"XRX","date":"2016-01-05","pret":-0.01062,"close":10.28}
{"ticker":"XXIA","date":"2015-01-02","pret":0.01963,"close":11.11}
{"ticker":"XXIA","date":"2015-01-05","pret":-0.02505,"close":10.94}
{"ticker":"XXIA","date":"2015-01-06","pret":-0.00636,"close":10.69}
{"ticker":"XXIA","date":"2015-01-07","pret":-0.0184,"close":10.74}
{"ticker":"XXIA","date":"2015-01-08","pret":0.00278,"close":10.92}
{"ticker":"XXIA","date":"2015-01-09","pret":0.01105,"close":10.92}
{"ticker":"XXIA","date":"2015-01-12","pret":-0.00183,"close":10.84}
{"ticker":"XXIA","date":"2015-01-13","pret":0.00549,"close":10.86}
{"ticker":"XXIA","date":"2015-01-14","pret":-0.02214,"close":10.6}
{"ticker":"XXIA","date":"2015-01-15","pret":-0.00749,"close":10.4}
{"ticker":"XXIA","date":"2015-01-16","pret":-0.02957,"close":10.42}
{"ticker":"XXIA","date":"2015-01-20","pret":0.01537,"close":10.29}
{"ticker":"XXIA","date":"2015-01-21","pret":-0.01925,"close":10.5}
{"ticker":"XXIA","date":"2015-01-22","pret":-0.02859,"close":10.07}
{"ticker":"XXIA","date":"2015-01-23","pret":0.00598,"close":10.25}
{"ticker":"XXIA","date":"2015-01-26","pret":0.01871,"close":10.15}
{"ticker":"XXIA","date":"2015-01-27","pret":-0.01672,"close":10.22}
{"ticker":"XXIA","date":"2015-01-28","pret":0.02256,"close":10.16}
{"ticker":"XXIA","date":"2015-01-29","pret":-0.00877,"close":10.26}
{"ticker":"XXIA","date":"2015-01-30","pret":-0.00589,"close":10.14}
{"ticker":"XXIA","date":"2015-02-02","pret":0.00295,"close":10.3}
{"ticker":"XXIA","date":"2015-02-03","pret":0.01461,"close":10.47}
{"ticker":"XXIA","date":"2015-02-04","pret":0.00675,"close":10.27}
{"ticker":"XXIA","date":"2015-02-05","pret":-0.01354,"close":10.47}
{"ticker":"XXIA","date":"2015-02-06","pret":0.02215,"close":10.47}
{"ticker":"XXIA","date":"2015-02-09","pret":-0.00382,"close":10.4}
{"ticker":"XXIA","date":"2015-02-10","pret":0.00286,"close":10.44}
{"ticker":"XXIA","date":"2015-02-11","pret":-0.00862,"close":10.39}
{"ticker":"XXIA","date":"2015-02-12","pret":0.00575,"close":10.54}
{"ticker":"XXIA","date":"2015-02-13","pret":0.00762,"close":10.56}
{"ticker":"XXIA","date":"2015-02-17","pret":0.00568,"close":10.44}
{"ticker":"XXIA","date":"2015-02-18","pret":-0.01809,"close":10.41}
{"ticker":"XXIA","date":"2015-02-19","pret":-0.00096,"close":10.47}
{"ticker":"XXIA","date":"2015-02-20","pret":0.00862,"close":10.45}
{"ticker":"XXIA","date":"2015-02-23","pret":-0.01054,"close":10.39}
{"ticker":"XXIA","date":"2015-02-24","pret":0.0048,"close":10.31}
{"ticker":"XXIA","date":"2015-02-25","pret":0.05321,"close":11.09}
{"ticker":"XXIA","date":"2015-02-26","pret":0.00544,"close":11.3}
{"ticker":"XXIA","date":"2015-02-27","pret":0.02235,"close":11.38}
{"ticker":"XXIA","date":"2015-03-02","pret":0.0088,"close":11.62}
{"ticker":"XXIA","date":"2015-03-03","pret":0.01133,"close":11.58}
{"ticker":"XXIA","date":"2015-03-04","pret":-0.00347,"close":11.73}
{"ticker":"XXIA","date":"2015-03-05","pret":0.02406,"close":11.86}
{"ticker":"XXIA","date":"2015-03-06","pret":-0.00255,"close":11.76}
{"ticker":"XXIA","date":"2015-03-09","pret":0.00085,"close":11.74}
{"ticker":"XXIA","date":"2015-03-10","pret":0.0177,"close":11.91}
{"ticker":"XXIA","date":"2015-03-11","pret":-0.00167,"close":12.25}
{"ticker":"XXIA","date":"2015-03-12","pret":0.02724,"close":12.37}
{"ticker":"XXIA","date":"2015-03-13","pret":0.00325,"close":12.42}
{"ticker":"XXIA","date":"2015-03-16","pret":0.0177,"close":12.44}
{"ticker":"XXIA","date":"2015-03-17","pret":-0.01365,"close":12.3}
{"ticker":"XXIA","date":"2015-03-18","pret":-0.0073,"close":12.41}
{"ticker":"XXIA","date":"2015-03-19","pret":0.01214,"close":12.43}
{"ticker":"XXIA","date":"2015-03-20","pret":0.00482,"close":12.42}
{"ticker":"XXIA","date":"2015-03-23","pret":-0.00965,"close":12.37}
{"ticker":"XXIA","date":"2015-03-24","pret":-0.00324,"close":12.28}
{"ticker":"XXIA","date":"2015-03-25","pret":-0.00569,"close":11.89}
{"ticker":"XXIA","date":"2015-03-26","pret":-0.03739,"close":11.79}
{"ticker":"XXIA","date":"2015-03-27","pret":-0.00424,"close":11.74}
{"ticker":"XXIA","date":"2015-03-30","pret":0,"close":11.89}
{"ticker":"XXIA","date":"2015-03-31","pret":0.0034,"close":12.13}
{"ticker":"XXIA","date":"2015-04-01","pret":0.02758,"close":12.2}
{"ticker":"XXIA","date":"2015-04-02","pret":0.00903,"close":12.22}
{"ticker":"XXIA","date":"2015-04-06","pret":-0.00903,"close":12.18}
{"ticker":"XXIA","date":"2015-04-07","pret":0.00493,"close":12.28}
{"ticker":"XXIA","date":"2015-04-08","pret":0.0098,"close":12.2}
{"ticker":"XXIA","date":"2015-04-09","pret":-0.00652,"close":12.22}
{"ticker":"XXIA","date":"2015-04-10","pret":0.00571,"close":12.32}
{"ticker":"XXIA","date":"2015-04-13","pret":-0.00163,"close":12.23}
{"ticker":"XXIA","date":"2015-04-14","pret":-0.00572,"close":12.34}
{"ticker":"XXIA","date":"2015-04-15","pret":0.0114,"close":12.49}
{"ticker":"XXIA","date":"2015-04-16","pret":0.00565,"close":12.35}
{"ticker":"XXIA","date":"2015-04-17","pret":-0.0146,"close":11.95}
{"ticker":"XXIA","date":"2015-04-20","pret":-0.01731,"close":12.17}
{"ticker":"XXIA","date":"2015-04-21","pret":0.01731,"close":12.32}
{"ticker":"XXIA","date":"2015-04-22","pret":0.00652,"close":12.34}
{"ticker":"XXIA","date":"2015-04-23","pret":-0.00407,"close":12.29}
{"ticker":"XXIA","date":"2015-04-24","pret":0.00488,"close":12.55}
{"ticker":"XXIA","date":"2015-04-27","pret":0.02007,"close":12.31}
{"ticker":"XXIA","date":"2015-04-28","pret":-0.02495,"close":12.41}
{"ticker":"XXIA","date":"2015-04-29","pret":0.00244,"close":12.18}
{"ticker":"XXIA","date":"2015-04-30","pret":-0.02303,"close":11.98}
{"ticker":"XXIA","date":"2015-05-01","pret":-0.005,"close":12.18}
{"ticker":"XXIA","date":"2015-05-04","pret":0.01164,"close":12.49}
{"ticker":"XXIA","date":"2015-05-05","pret":0.0253,"close":12.15}
{"ticker":"XXIA","date":"2015-05-06","pret":-0.03945,"close":11.62}
{"ticker":"XXIA","date":"2015-05-07","pret":-0.02461,"close":11.7}
{"ticker":"XXIA","date":"2015-05-08","pret":0.01196,"close":11.89}
{"ticker":"XXIA","date":"2015-05-11","pret":0.0093,"close":12.22}
{"ticker":"XXIA","date":"2015-05-12","pret":0.01998,"close":12.18}
{"ticker":"XXIA","date":"2015-05-13","pret":0.00411,"close":12.1}
{"ticker":"XXIA","date":"2015-05-14","pret":-0.00164,"close":12.42}
{"ticker":"XXIA","date":"2015-05-15","pret":0.02035,"close":12.46}
{"ticker":"XXIA","date":"2015-05-18","pret":0.0008,"close":12.54}
{"ticker":"XXIA","date":"2015-05-19","pret":0.01041,"close":12.63}
{"ticker":"XXIA","date":"2015-05-20","pret":0.00556,"close":12.71}
{"ticker":"XXIA","date":"2015-05-21","pret":0.00946,"close":12.67}
{"ticker":"XXIA","date":"2015-05-22","pret":-0.0063,"close":12.55}
{"ticker":"XXIA","date":"2015-05-26","pret":-0.01272,"close":12.46}
{"ticker":"XXIA","date":"2015-05-27","pret":-0.0032,"close":12.53}
{"ticker":"XXIA","date":"2015-05-28","pret":0.0056,"close":12.58}
{"ticker":"XXIA","date":"2015-05-29","pret":0.00398,"close":12.58}
{"ticker":"XXIA","date":"2015-06-01","pret":0.00713,"close":12.58}
{"ticker":"XXIA","date":"2015-06-02","pret":-0.01351,"close":12.56}
{"ticker":"XXIA","date":"2015-06-03","pret":0.00955,"close":12.74}
{"ticker":"XXIA","date":"2015-06-04","pret":0.00632,"close":12.19}
{"ticker":"XXIA","date":"2015-06-05","pret":-0.04345,"close":12.42}
{"ticker":"XXIA","date":"2015-06-08","pret":0.02196,"close":12.43}
{"ticker":"XXIA","date":"2015-06-09","pret":-0.00403,"close":12.66}
{"ticker":"XXIA","date":"2015-06-10","pret":0.02473,"close":12.93}
{"ticker":"XXIA","date":"2015-06-11","pret":0.02105,"close":12.93}
{"ticker":"XXIA","date":"2015-06-12","pret":-0.00852,"close":12.9}
{"ticker":"XXIA","date":"2015-06-15","pret":-0.00234,"close":12.44}
{"ticker":"XXIA","date":"2015-06-16","pret":-0.03331,"close":12.75}
{"ticker":"XXIA","date":"2015-06-17","pret":0.03175,"close":12.57}
{"ticker":"XXIA","date":"2015-06-18","pret":0.00856,"close":13.14}
{"ticker":"XXIA","date":"2015-06-19","pret":0.02297,"close":13.35}
{"ticker":"XXIA","date":"2015-06-22","pret":0.01875,"close":13.31}
{"ticker":"XXIA","date":"2015-06-23","pret":-0.00895,"close":13.3}
{"ticker":"XXIA","date":"2015-06-24","pret":-0.00376,"close":13.03}
{"ticker":"XXIA","date":"2015-06-25","pret":-0.01287,"close":13.07}
{"ticker":"XXIA","date":"2015-06-26","pret":-0.00535,"close":12.71}
{"ticker":"XXIA","date":"2015-06-29","pret":-0.03192,"close":12.48}
{"ticker":"XXIA","date":"2015-06-30","pret":-0.00635,"close":12.44}
{"ticker":"XXIA","date":"2015-07-01","pret":-0.00159,"close":12.6}
{"ticker":"XXIA","date":"2015-07-02","pret":0.00557,"close":12.45}
{"ticker":"XXIA","date":"2015-07-06","pret":-0.01922,"close":12.44}
{"ticker":"XXIA","date":"2015-07-07","pret":0.00885,"close":12.39}
{"ticker":"XXIA","date":"2015-07-08","pret":-0.02024,"close":12.13}
{"ticker":"XXIA","date":"2015-07-09","pret":0,"close":12.19}
{"ticker":"XXIA","date":"2015-07-10","pret":0.00814,"close":12.42}
{"ticker":"XXIA","date":"2015-07-13","pret":0.01049,"close":12.35}
{"ticker":"XXIA","date":"2015-07-14","pret":-0.00563,"close":12.39}
{"ticker":"XXIA","date":"2015-07-15","pret":0,"close":12.62}
{"ticker":"XXIA","date":"2015-07-16","pret":0.02156,"close":12.89}
{"ticker":"XXIA","date":"2015-07-17","pret":0.02033,"close":12.89}
{"ticker":"XXIA","date":"2015-07-20","pret":0.00155,"close":12.75}
{"ticker":"XXIA","date":"2015-07-21","pret":-0.01166,"close":12.71}
{"ticker":"XXIA","date":"2015-07-22","pret":-0.01259,"close":12.73}
{"ticker":"XXIA","date":"2015-07-23","pret":0.01259,"close":12.8}
{"ticker":"XXIA","date":"2015-07-24","pret":0.0039,"close":12.68}
{"ticker":"XXIA","date":"2015-07-27","pret":-0.01649,"close":12.57}
{"ticker":"XXIA","date":"2015-07-28","pret":0,"close":12.67}
{"ticker":"XXIA","date":"2015-07-29","pret":0.00631,"close":12.57}
{"ticker":"XXIA","date":"2015-07-30","pret":-0.01666,"close":12.76}
{"ticker":"XXIA","date":"2015-07-31","pret":0.02215,"close":13.2}
{"ticker":"XXIA","date":"2015-08-03","pret":0.02778,"close":13.28}
{"ticker":"XXIA","date":"2015-08-04","pret":0.00683,"close":13.5}
{"ticker":"XXIA","date":"2015-08-05","pret":0.13353,"close":15.65}
{"ticker":"XXIA","date":"2015-08-06","pret":0.03317,"close":15.59}
{"ticker":"XXIA","date":"2015-08-07","pret":-0.00964,"close":15.55}
{"ticker":"XXIA","date":"2015-08-10","pret":0.00644,"close":15.6}
{"ticker":"XXIA","date":"2015-08-11","pret":-0.00257,"close":15.51}
{"ticker":"XXIA","date":"2015-08-12","pret":-0.01556,"close":15.32}
{"ticker":"XXIA","date":"2015-08-13","pret":0.00391,"close":15.53}
{"ticker":"XXIA","date":"2015-08-14","pret":0.01229,"close":15.76}
{"ticker":"XXIA","date":"2015-08-17","pret":0.01911,"close":15.7}
{"ticker":"XXIA","date":"2015-08-18","pret":-0.00951,"close":15.62}
{"ticker":"XXIA","date":"2015-08-19","pret":-0.01476,"close":15.73}
{"ticker":"XXIA","date":"2015-08-20","pret":0.01794,"close":15.55}
{"ticker":"XXIA","date":"2015-08-21","pret":-0.0448,"close":15.37}
{"ticker":"XXIA","date":"2015-08-24","pret":-0.03102,"close":14.64}
{"ticker":"XXIA","date":"2015-08-25","pret":0.02836,"close":14.66}
{"ticker":"XXIA","date":"2015-08-26","pret":-0.00601,"close":15.02}
{"ticker":"XXIA","date":"2015-08-27","pret":0.00734,"close":15.04}
{"ticker":"XXIA","date":"2015-08-28","pret":-0.00533,"close":15.17}
{"ticker":"XXIA","date":"2015-08-31","pret":0.01789,"close":15.47}
{"ticker":"XXIA","date":"2015-09-01","pret":0,"close":15.05}
{"ticker":"XXIA","date":"2015-09-02","pret":-0.00461,"close":15.2}
{"ticker":"XXIA","date":"2015-09-03","pret":0.00264,"close":15.17}
{"ticker":"XXIA","date":"2015-09-04","pret":-0.01324,"close":15}
{"ticker":"XXIA","date":"2015-09-08","pret":0.01324,"close":15.17}
{"ticker":"XXIA","date":"2015-09-09","pret":0.00328,"close":15.08}
{"ticker":"XXIA","date":"2015-09-10","pret":-0.01121,"close":15.21}
{"ticker":"XXIA","date":"2015-09-11","pret":0.00463,"close":15}
{"ticker":"XXIA","date":"2015-09-14","pret":-0.00795,"close":14.98}
{"ticker":"XXIA","date":"2015-09-15","pret":-0.00534,"close":15.05}
{"ticker":"XXIA","date":"2015-09-16","pret":0.01131,"close":15.11}
{"ticker":"XXIA","date":"2015-09-17","pret":0.00264,"close":15.24}
{"ticker":"XXIA","date":"2015-09-18","pret":-0.00662,"close":15.2}
{"ticker":"XXIA","date":"2015-09-21","pret":0.01712,"close":15.45}
{"ticker":"XXIA","date":"2015-09-22","pret":0.00261,"close":15.32}
{"ticker":"XXIA","date":"2015-09-23","pret":-0.0013,"close":15.47}
{"ticker":"XXIA","date":"2015-09-24","pret":0.00714,"close":15.18}
{"ticker":"XXIA","date":"2015-09-25","pret":-0.01303,"close":14.84}
{"ticker":"XXIA","date":"2015-09-28","pret":-0.03198,"close":14.27}
{"ticker":"XXIA","date":"2015-09-29","pret":-0.02885,"close":14.25}
{"ticker":"XXIA","date":"2015-09-30","pret":-0.00209,"close":14.49}
{"ticker":"XXIA","date":"2015-10-01","pret":0.05964,"close":14.24}
{"ticker":"XXIA","date":"2015-10-02","pret":-0.0801,"close":14.39}
{"ticker":"XXIA","date":"2015-10-05","pret":0.03364,"close":15.31}
{"ticker":"XXIA","date":"2015-10-06","pret":0.05497,"close":15.28}
{"ticker":"XXIA","date":"2015-10-07","pret":0.0052,"close":15.04}
{"ticker":"XXIA","date":"2015-10-08","pret":-0.02697,"close":14.85}
{"ticker":"XXIA","date":"2015-10-09","pret":-0.01005,"close":14.89}
{"ticker":"XXIA","date":"2015-10-12","pret":0.00269,"close":14.89}
{"ticker":"XXIA","date":"2015-10-13","pret":-0.00742,"close":14.65}
{"ticker":"XXIA","date":"2015-10-14","pret":-0.00271,"close":14.48}
{"ticker":"XXIA","date":"2015-10-15","pret":-0.01711,"close":14.99}
{"ticker":"XXIA","date":"2015-10-16","pret":0.03459,"close":15}
{"ticker":"XXIA","date":"2015-10-19","pret":-0.02293,"close":13.98}
{"ticker":"XXIA","date":"2015-10-20","pret":-0.0475,"close":14.25}
{"ticker":"XXIA","date":"2015-10-21","pret":0.02403,"close":14.2}
{"ticker":"XXIA","date":"2015-10-22","pret":0.0014,"close":14.65}
{"ticker":"XXIA","date":"2015-10-23","pret":0.0336,"close":14.8}
{"ticker":"XXIA","date":"2015-10-26","pret":-0.00202,"close":14.81}
{"ticker":"XXIA","date":"2015-10-27","pret":0,"close":14.85}
{"ticker":"XXIA","date":"2015-10-28","pret":0.01142,"close":14.96}
{"ticker":"XXIA","date":"2015-10-29","pret":-0.01007,"close":14.71}
{"ticker":"XXIA","date":"2015-10-30","pret":-0.00338,"close":14.41}
{"ticker":"XXIA","date":"2015-11-02","pret":-0.03584,"close":14.41}
{"ticker":"XXIA","date":"2015-11-03","pret":0.01117,"close":14.37}
{"ticker":"XXIA","date":"2015-11-04","pret":0.02332,"close":12.94}
{"ticker":"XXIA","date":"2015-11-05","pret":-0.1286,"close":14.08}
{"ticker":"XXIA","date":"2015-11-06","pret":0.06709,"close":13.95}
{"ticker":"XXIA","date":"2015-11-09","pret":0.00861,"close":13.69}
{"ticker":"XXIA","date":"2015-11-10","pret":-0.0268,"close":13.49}
{"ticker":"XXIA","date":"2015-11-11","pret":-0.00811,"close":13.42}
{"ticker":"XXIA","date":"2015-11-12","pret":-0.01492,"close":13.43}
{"ticker":"XXIA","date":"2015-11-13","pret":0.00674,"close":12.97}
{"ticker":"XXIA","date":"2015-11-16","pret":-0.03416,"close":13.41}
{"ticker":"XXIA","date":"2015-11-17","pret":0.03042,"close":12.89}
{"ticker":"XXIA","date":"2015-11-18","pret":-0.03042,"close":13.31}
{"ticker":"XXIA","date":"2015-11-19","pret":0.02592,"close":13.28}
{"ticker":"XXIA","date":"2015-11-20","pret":0.006,"close":13.43}
{"ticker":"XXIA","date":"2015-11-23","pret":0,"close":13.38}
{"ticker":"XXIA","date":"2015-11-24","pret":-0.00525,"close":13.21}
{"ticker":"XXIA","date":"2015-11-25","pret":-0.00528,"close":13.1}
{"ticker":"XXIA","date":"2015-11-26"}
{"ticker":"XXIA","date":"2015-11-27","pret":-0.00911,"close":13.21}
{"ticker":"XXIA","date":"2015-11-30","pret":0.00457,"close":13.06}
{"ticker":"XXIA","date":"2015-12-01","pret":-0.00076,"close":13.22}
{"ticker":"XXIA","date":"2015-12-02","pret":0.00682,"close":13.3}
{"ticker":"XXIA","date":"2015-12-03","pret":0.00827,"close":13.04}
{"ticker":"XXIA","date":"2015-12-04","pret":-0.02424,"close":13.51}
{"ticker":"XXIA","date":"2015-12-07","pret":0.03541,"close":13.06}
{"ticker":"XXIA","date":"2015-12-08","pret":-0.03694,"close":12.98}
{"ticker":"XXIA","date":"2015-12-09","pret":-0.00462,"close":12.75}
{"ticker":"XXIA","date":"2015-12-10","pret":-0.01555,"close":12.67}
{"ticker":"XXIA","date":"2015-12-11","pret":-0.00708,"close":12.67}
{"ticker":"XXIA","date":"2015-12-14","pret":0.00315,"close":12.42}
{"ticker":"XXIA","date":"2015-12-15","pret":-0.01506,"close":12.75}
{"ticker":"XXIA","date":"2015-12-16","pret":0.0299,"close":12.91}
{"ticker":"XXIA","date":"2015-12-17"}
{"ticker":"XXIA","date":"2015-12-18","pret":-0.01327,"close":12.51}
{"ticker":"XXIA","date":"2015-12-21","pret":-0.00394,"close":12.51}
{"ticker":"XXIA","date":"2015-12-22","pret":-0.0119,"close":12.65}
{"ticker":"XXIA","date":"2015-12-23","pret":0.01505,"close":12.9}
{"ticker":"XXIA","date":"2015-12-24","pret":0.01017,"close":12.92}
{"ticker":"XXIA","date":"2015-12-28","pret":-0.00078,"close":12.88}
{"ticker":"XXIA","date":"2015-12-29","pret":0.0093,"close":12.93}
{"ticker":"XXIA","date":"2015-12-30","pret":-0.00619,"close":12.68}
{"ticker":"XXIA","date":"2015-12-31","pret":-0.02357,"close":12.43}
{"ticker":"XXIA","date":"2016-01-04","pret":-0.02822,"close":12.11}
{"ticker":"XXIA","date":"2016-01-05","pret":-0.00574,"close":11.99}
{"ticker":"XYL","date":"2015-01-02","pret":-0.00649,"close":38.08}
{"ticker":"XYL","date":"2015-01-05","pret":-0.02799,"close":35.71}
{"ticker":"XYL","date":"2015-01-06","pret":-0.04491,"close":35.5}
{"ticker":"XYL","date":"2015-01-07","pret":0.00475,"close":35.78}
{"ticker":"XYL","date":"2015-01-08","pret":0.0039,"close":36.05}
{"ticker":"XYL","date":"2015-01-09","pret":0.00194,"close":35.37}
{"ticker":"XYL","date":"2015-01-12","pret":-0.02072,"close":34.6}
{"ticker":"XYL","date":"2015-01-13","pret":-0.0177,"close":34.68}
{"ticker":"XYL","date":"2015-01-14","pret":-0.01978,"close":34.46}
{"ticker":"XYL","date":"2015-01-15","pret":0.01718,"close":34.22}
{"ticker":"XYL","date":"2015-01-16","pret":-0.01718,"close":34.47}
{"ticker":"XYL","date":"2015-01-20","pret":0.01632,"close":34.4}
{"ticker":"XYL","date":"2015-01-21","pret":-0.01017,"close":35.1}
{"ticker":"XYL","date":"2015-01-22","pret":0.03076,"close":35.33}
{"ticker":"XYL","date":"2015-01-23","pret":-0.0034,"close":35.17}
{"ticker":"XYL","date":"2015-01-26","pret":-0.00228,"close":35.19}
{"ticker":"XYL","date":"2015-01-27","pret":-0.01492,"close":34.74}
{"ticker":"XYL","date":"2015-01-28","pret":0.00863,"close":34.26}
{"ticker":"XYL","date":"2015-01-29","pret":-0.02055,"close":34.16}
{"ticker":"XYL","date":"2015-01-30","pret":-0.00793,"close":34.1}
{"ticker":"XYL","date":"2015-02-02","pret":0.00968,"close":34.74}
{"ticker":"XYL","date":"2015-02-03","pret":0.02252,"close":35.39}
{"ticker":"XYL","date":"2015-02-04","pret":0.00427,"close":34.89}
{"ticker":"XYL","date":"2015-02-05","pret":-0.00856,"close":34.86}
{"ticker":"XYL","date":"2015-02-06","pret":-0.00029,"close":35.19}
{"ticker":"XYL","date":"2015-02-09","pret":0.00657,"close":35.11}
{"ticker":"XYL","date":"2015-02-10","pret":0.0037,"close":35.39}
{"ticker":"XYL","date":"2015-02-11","pret":0.00114,"close":35.25}
{"ticker":"XYL","date":"2015-02-12","pret":0.0034,"close":35.61}
{"ticker":"XYL","date":"2015-02-13","pret":0.00592,"close":36.06}
{"ticker":"XYL","date":"2015-02-17","pret":0.0109,"close":35.88}
{"ticker":"XYL","date":"2015-02-18","pret":-0.00306,"close":35.83}
{"ticker":"XYL","date":"2015-02-19","pret":-0.00531,"close":35.66}
{"ticker":"XYL","date":"2015-02-20","pret":-0.00252,"close":36.03}
{"ticker":"XYL","date":"2015-02-23","pret":0.01034,"close":35.81}
{"ticker":"XYL","date":"2015-02-24","pret":-0.00642,"close":35.96}
{"ticker":"XYL","date":"2015-02-25","pret":0.00447,"close":36.04}
{"ticker":"XYL","date":"2015-02-26","pret":0.00445,"close":35.77}
{"ticker":"XYL","date":"2015-02-27","pret":-0.00975,"close":35.7}
{"ticker":"XYL","date":"2015-03-02","pret":-0.0014,"close":36.17}
{"ticker":"XYL","date":"2015-03-03","pret":0.01032,"close":36.1}
{"ticker":"XYL","date":"2015-03-04","pret":-0.00362,"close":35.69}
{"ticker":"XYL","date":"2015-03-05","pret":-0.00587,"close":35.58}
{"ticker":"XYL","date":"2015-03-06","pret":-0.0107,"close":35.17}
{"ticker":"XYL","date":"2015-03-09","pret":-0.00227,"close":35.25}
{"ticker":"XYL","date":"2015-03-10","pret":-0.01199,"close":34.7}
{"ticker":"XYL","date":"2015-03-11","pret":-0.00259,"close":34.58}
{"ticker":"XYL","date":"2015-03-12","pret":-0.00144,"close":35.17}
{"ticker":"XYL","date":"2015-03-13","pret":0.01403,"close":34.61}
{"ticker":"XYL","date":"2015-03-16","pret":-0.01087,"close":35.03}
{"ticker":"XYL","date":"2015-03-17","pret":0.00488,"close":34.67}
{"ticker":"XYL","date":"2015-03-18","pret":-0.01122,"close":35.87}
{"ticker":"XYL","date":"2015-03-19","pret":0.03357,"close":35.54}
{"ticker":"XYL","date":"2015-03-20","pret":0.00279,"close":35.99}
{"ticker":"XYL","date":"2015-03-23","pret":-0.01603,"close":35.1}
{"ticker":"XYL","date":"2015-03-24","pret":-0.00597,"close":35.07}
{"ticker":"XYL","date":"2015-03-25","pret":0.00455,"close":34.74}
{"ticker":"XYL","date":"2015-03-26","pret":-0.0195,"close":34.67}
{"ticker":"XYL","date":"2015-03-27","pret":0.00202,"close":34.97}
{"ticker":"XYL","date":"2015-03-30","pret":0.01206,"close":35.35}
{"ticker":"XYL","date":"2015-03-31","pret":0.00626,"close":35.02}
{"ticker":"XYL","date":"2015-04-01","pret":0.0065,"close":35.41}
{"ticker":"XYL","date":"2015-04-02","pret":-0.00141,"close":35.79}
{"ticker":"XYL","date":"2015-04-06","pret":0.00141,"close":36.07}
{"ticker":"XYL","date":"2015-04-07","pret":0.0151,"close":36.07}
{"ticker":"XYL","date":"2015-04-08","pret":-0.00167,"close":35.25}
{"ticker":"XYL","date":"2015-04-09","pret":-0.02307,"close":34.96}
{"ticker":"XYL","date":"2015-04-10","pret":-0.00085,"close":35.2}
{"ticker":"XYL","date":"2015-04-13","pret":-0.00057,"close":35.16}
{"ticker":"XYL","date":"2015-04-14","pret":-0.00057,"close":35.2}
{"ticker":"XYL","date":"2015-04-15","pret":0.0071,"close":35.49}
{"ticker":"XYL","date":"2015-04-16","pret":0.00226,"close":35.83}
{"ticker":"XYL","date":"2015-04-17","pret":0.0031,"close":35.14}
{"ticker":"XYL","date":"2015-04-20","pret":-0.00423,"close":35.46}
{"ticker":"XYL","date":"2015-04-21","pret":0.00452,"close":35.36}
{"ticker":"XYL","date":"2015-04-22","pret":-0.00338,"close":35.46}
{"ticker":"XYL","date":"2015-04-23","pret":0.00254,"close":35.9}
{"ticker":"XYL","date":"2015-04-24","pret":0.01093,"close":35.63}
{"ticker":"XYL","date":"2015-04-27","pret":-0.00419,"close":36.3}
{"ticker":"XYL","date":"2015-04-28","pret":0.01113,"close":36.37}
{"ticker":"XYL","date":"2015-04-29","pret":0.00083,"close":36.63}
{"ticker":"XYL","date":"2015-04-30","pret":0.01346,"close":37.02}
{"ticker":"XYL","date":"2015-05-01","pret":0.01731,"close":37.14}
{"ticker":"XYL","date":"2015-05-04","pret":-0.00349,"close":36.9}
{"ticker":"XYL","date":"2015-05-05","pret":-0.00458,"close":36.64}
{"ticker":"XYL","date":"2015-05-06","pret":-0.00596,"close":36.53}
{"ticker":"XYL","date":"2015-05-07","pret":-0.00682,"close":36.69}
{"ticker":"XYL","date":"2015-05-08","pret":0.01603,"close":36.9}
{"ticker":"XYL","date":"2015-05-11","pret":-0.00703,"close":36.81}
{"ticker":"XYL","date":"2015-05-12","pret":-0.00817,"close":36.49}
{"ticker":"XYL","date":"2015-05-13","pret":0.003,"close":36.79}
{"ticker":"XYL","date":"2015-05-14","pret":0.00815,"close":37.09}
{"ticker":"XYL","date":"2015-05-15","pret":0.00324,"close":36.83}
{"ticker":"XYL","date":"2015-05-18","pret":-0.00676,"close":37.01}
{"ticker":"XYL","date":"2015-05-19","pret":0.00596,"close":36.78}
{"ticker":"XYL","date":"2015-05-20","pret":-0.00731,"close":36.81}
{"ticker":"XYL","date":"2015-05-21","pret":-0.00082,"close":37.14}
{"ticker":"XYL","date":"2015-05-22","pret":0.01002,"close":36.99}
{"ticker":"XYL","date":"2015-05-26","pret":-0.0092,"close":36.34}
{"ticker":"XYL","date":"2015-05-27","pret":-0.01011,"close":36.5}
{"ticker":"XYL","date":"2015-05-28","pret":-0.00137,"close":36.7}
{"ticker":"XYL","date":"2015-05-29","pret":0.00931,"close":36.57}
{"ticker":"XYL","date":"2015-06-01","pret":0.00082,"close":36.6}
{"ticker":"XYL","date":"2015-06-02","pret":-0.00573,"close":36.69}
{"ticker":"XYL","date":"2015-06-03","pret":0.00464,"close":36.96}
{"ticker":"XYL","date":"2015-06-04","pret":0.00163,"close":36.42}
{"ticker":"XYL","date":"2015-06-05","pret":-0.0148,"close":36.38}
{"ticker":"XYL","date":"2015-06-08","pret":0.00413,"close":36.14}
{"ticker":"XYL","date":"2015-06-09","pret":-0.00413,"close":36.1}
{"ticker":"XYL","date":"2015-06-10","pret":0.00276,"close":36.52}
{"ticker":"XYL","date":"2015-06-11","pret":0.00659,"close":36.91}
{"ticker":"XYL","date":"2015-06-12","pret":0.00709,"close":36.54}
{"ticker":"XYL","date":"2015-06-15","pret":-0.0123,"close":36.12}
{"ticker":"XYL","date":"2015-06-16","pret":-0.00331,"close":36.45}
{"ticker":"XYL","date":"2015-06-17","pret":0.00934,"close":36.38}
{"ticker":"XYL","date":"2015-06-18","pret":-0.00192,"close":36.9}
{"ticker":"XYL","date":"2015-06-19","pret":0.00873,"close":36.44}
{"ticker":"XYL","date":"2015-06-22","pret":0.00325,"close":37}
{"ticker":"XYL","date":"2015-06-23","pret":0.00054,"close":37.3}
{"ticker":"XYL","date":"2015-06-24","pret":0.0062,"close":37.25}
{"ticker":"XYL","date":"2015-06-25","pret":0.00108,"close":36.96}
{"ticker":"XYL","date":"2015-06-26","pret":-0.00566,"close":36.94}
{"ticker":"XYL","date":"2015-06-29","pret":-0.00895,"close":36.26}
{"ticker":"XYL","date":"2015-06-30","pret":0.00191,"close":37.07}
{"ticker":"XYL","date":"2015-07-01","pret":0.01485,"close":36.81}
{"ticker":"XYL","date":"2015-07-02","pret":-0.01159,"close":36.73}
{"ticker":"XYL","date":"2015-07-06","pret":-0.0153,"close":36.25}
{"ticker":"XYL","date":"2015-07-07","pret":-0.00248,"close":36.38}
{"ticker":"XYL","date":"2015-07-08","pret":-0.00387,"close":35.57}
{"ticker":"XYL","date":"2015-07-09","pret":-0.0025,"close":35.54}
{"ticker":"XYL","date":"2015-07-10","pret":-0.00278,"close":35.39}
{"ticker":"XYL","date":"2015-07-13","pret":-0.00586,"close":36.06}
{"ticker":"XYL","date":"2015-07-14","pret":0.00948,"close":36.49}
{"ticker":"XYL","date":"2015-07-15","pret":0.01159,"close":35.95}
{"ticker":"XYL","date":"2015-07-16","pret":-0.0066,"close":36.02}
{"ticker":"XYL","date":"2015-07-17","pret":-0.00832,"close":35.81}
{"ticker":"XYL","date":"2015-07-20","pret":-0.00279,"close":35.77}
{"ticker":"XYL","date":"2015-07-21","pret":-0.00336,"close":35.19}
{"ticker":"XYL","date":"2015-07-22","pret":-0.0198,"close":34.98}
{"ticker":"XYL","date":"2015-07-23","pret":-0.00086,"close":34.67}
{"ticker":"XYL","date":"2015-07-24","pret":-0.01035,"close":34.63}
{"ticker":"XYL","date":"2015-07-27","pret":-0.00841,"close":34.4}
{"ticker":"XYL","date":"2015-07-28","pret":0.00697,"close":34.78}
{"ticker":"XYL","date":"2015-07-29","pret":0.00577,"close":35.23}
{"ticker":"XYL","date":"2015-07-30","pret":0.00431,"close":35.22}
{"ticker":"XYL","date":"2015-07-31","pret":0.00998,"close":34.53}
{"ticker":"XYL","date":"2015-08-03","pret":-0.02179,"close":33.85}
{"ticker":"XYL","date":"2015-08-04","pret":-0.01813,"close":33.74}
{"ticker":"XYL","date":"2015-08-05","pret":0.00295,"close":33.89}
{"ticker":"XYL","date":"2015-08-06","pret":-0.00088,"close":33.68}
{"ticker":"XYL","date":"2015-08-07","pret":-0.00917,"close":33.5}
{"ticker":"XYL","date":"2015-08-10","pret":0.00534,"close":34.09}
{"ticker":"XYL","date":"2015-08-11","pret":-0.00296,"close":33.58}
{"ticker":"XYL","date":"2015-08-12","pret":-0.01193,"close":33.66}
{"ticker":"XYL","date":"2015-08-13","pret":0.00896,"close":33.49}
{"ticker":"XYL","date":"2015-08-14","pret":0,"close":33.7}
{"ticker":"XYL","date":"2015-08-17","pret":-0.00208,"close":33.77}
{"ticker":"XYL","date":"2015-08-18","pret":0.00683,"close":33.41}
{"ticker":"XYL","date":"2015-08-19","pret":-0.01642,"close":33.15}
{"ticker":"XYL","date":"2015-08-20","pret":-0.01181,"close":32.66}
{"ticker":"XYL","date":"2015-08-21","pret":-0.01102,"close":32.07}
{"ticker":"XYL","date":"2015-08-24","pret":-0.06323,"close":30.91}
{"ticker":"XYL","date":"2015-08-25","pret":0.04615,"close":30.46}
{"ticker":"XYL","date":"2015-08-26","pret":-0.02956,"close":31.38}
{"ticker":"XYL","date":"2015-08-27","pret":0.02454,"close":32.37}
{"ticker":"XYL","date":"2015-08-28","pret":0.01468,"close":32.7}
{"ticker":"XYL","date":"2015-08-31","pret":0.00588,"close":32.45}
{"ticker":"XYL","date":"2015-09-01","pret":-0.02088,"close":31.13}
{"ticker":"XYL","date":"2015-09-02","pret":-0.00505,"close":31.38}
{"ticker":"XYL","date":"2015-09-03","pret":0.00694,"close":32.35}
{"ticker":"XYL","date":"2015-09-04","pret":0.0022,"close":31.68}
{"ticker":"XYL","date":"2015-09-08","pret":0.01154,"close":32.44}
{"ticker":"XYL","date":"2015-09-09","pret":0.01721,"close":32.11}
{"ticker":"XYL","date":"2015-09-10","pret":-0.02562,"close":32.13}
{"ticker":"XYL","date":"2015-09-11","pret":0.00156,"close":32.49}
{"ticker":"XYL","date":"2015-09-14","pret":0.01272,"close":32.22}
{"ticker":"XYL","date":"2015-09-15","pret":-0.00185,"close":33.03}
{"ticker":"XYL","date":"2015-09-16","pret":0.01866,"close":33.37}
{"ticker":"XYL","date":"2015-09-17","pret":0.00965,"close":33.08}
{"ticker":"XYL","date":"2015-09-18","pret":-0.02307,"close":32.25}
{"ticker":"XYL","date":"2015-09-21","pret":-0.00338,"close":32.63}
{"ticker":"XYL","date":"2015-09-22","pret":-0.00898,"close":32.4}
{"ticker":"XYL","date":"2015-09-23","pret":0.00959,"close":31.78}
{"ticker":"XYL","date":"2015-09-24","pret":-0.02716,"close":32.52}
{"ticker":"XYL","date":"2015-09-25","pret":0.03269,"close":32.47}
{"ticker":"XYL","date":"2015-09-28","pret":-0.01824,"close":32.07}
{"ticker":"XYL","date":"2015-09-29","pret":0.00467,"close":31.99}
{"ticker":"XYL","date":"2015-09-30","pret":0.00031,"close":32.85}
{"ticker":"XYL","date":"2015-10-01","pret":0.02028,"close":32.69}
{"ticker":"XYL","date":"2015-10-02","pret":-0.01935,"close":33.51}
{"ticker":"XYL","date":"2015-10-05","pret":0.04041,"close":33.56}
{"ticker":"XYL","date":"2015-10-06","pret":-0.00209,"close":33.39}
{"ticker":"XYL","date":"2015-10-07","pret":0.00238,"close":34.04}
{"ticker":"XYL","date":"2015-10-08","pret":0.01037,"close":34.99}
{"ticker":"XYL","date":"2015-10-09","pret":0.03304,"close":34.89}
{"ticker":"XYL","date":"2015-10-12","pret":-0.00658,"close":34.64}
{"ticker":"XYL","date":"2015-10-13","pret":-0.01503,"close":34.33}
{"ticker":"XYL","date":"2015-10-14","pret":-0.00117,"close":33.87}
{"ticker":"XYL","date":"2015-10-15","pret":-0.01026,"close":34.74}
{"ticker":"XYL","date":"2015-10-16","pret":0.02186,"close":34.74}
{"ticker":"XYL","date":"2015-10-19","pret":-0.0052,"close":34.64}
{"ticker":"XYL","date":"2015-10-20","pret":0.00145,"close":34.88}
{"ticker":"XYL","date":"2015-10-21","pret":0.01179,"close":34.72}
{"ticker":"XYL","date":"2015-10-22","pret":-0.00315,"close":35.62}
{"ticker":"XYL","date":"2015-10-23","pret":0.0294,"close":36.19}
{"ticker":"XYL","date":"2015-10-26","pret":0.00666,"close":35.91}
{"ticker":"XYL","date":"2015-10-27","pret":-0.0159,"close":35.85}
{"ticker":"XYL","date":"2015-10-28","pret":0.01118,"close":36.38}
{"ticker":"XYL","date":"2015-10-29","pret":-0.00418,"close":36.34}
{"ticker":"XYL","date":"2015-10-30","pret":0.01908,"close":36.41}
{"ticker":"XYL","date":"2015-11-02","pret":-0.00439,"close":36.65}
{"ticker":"XYL","date":"2015-11-03","pret":0.00822,"close":36.58}
{"ticker":"XYL","date":"2015-11-04","pret":-0.00136,"close":36.65}
{"ticker":"XYL","date":"2015-11-05","pret":0,"close":36.79}
{"ticker":"XYL","date":"2015-11-06","pret":0.00164,"close":36.92}
{"ticker":"XYL","date":"2015-11-09","pret":0.00354,"close":36.45}
{"ticker":"XYL","date":"2015-11-10","pret":-0.01231,"close":36.93}
{"ticker":"XYL","date":"2015-11-11","pret":0.018,"close":36.97}
{"ticker":"XYL","date":"2015-11-12","pret":-0.01278,"close":35.8}
{"ticker":"XYL","date":"2015-11-13","pret":-0.01963,"close":35.89}
{"ticker":"XYL","date":"2015-11-16","pret":-0.00056,"close":36.6}
{"ticker":"XYL","date":"2015-11-17","pret":0.02374,"close":37}
{"ticker":"XYL","date":"2015-11-18","pret":0.01328,"close":37.46}
{"ticker":"XYL","date":"2015-11-19","pret":0.00724,"close":37.67}
{"ticker":"XYL","date":"2015-11-20","pret":0.0109,"close":37.5}
{"ticker":"XYL","date":"2015-11-23","pret":-0.00716,"close":37.55}
{"ticker":"XYL","date":"2015-11-24","pret":-0.00802,"close":37.48}
{"ticker":"XYL","date":"2015-11-25","pret":0.00615,"close":37.66}
{"ticker":"XYL","date":"2015-11-26"}
{"ticker":"XYL","date":"2015-11-27","pret":0.00107,"close":37.58}
{"ticker":"XYL","date":"2015-11-30","pret":0.00133,"close":37.32}
{"ticker":"XYL","date":"2015-12-01","pret":-0.0056,"close":37.64}
{"ticker":"XYL","date":"2015-12-02","pret":0.00214,"close":36.95}
{"ticker":"XYL","date":"2015-12-03","pret":-0.01101,"close":36.74}
{"ticker":"XYL","date":"2015-12-04","pret":-0.00704,"close":37.65}
{"ticker":"XYL","date":"2015-12-07","pret":0.01725,"close":36.91}
{"ticker":"XYL","date":"2015-12-08","pret":-0.02572,"close":36.28}
{"ticker":"XYL","date":"2015-12-09","pret":-0.0102,"close":36.26}
{"ticker":"XYL","date":"2015-12-10","pret":0.00111,"close":36.7}
{"ticker":"XYL","date":"2015-12-11","pret":0.00166,"close":36.22}
{"ticker":"XYL","date":"2015-12-14","pret":0.00193,"close":36.64}
{"ticker":"XYL","date":"2015-12-15","pret":0.01695,"close":36.7}
{"ticker":"XYL","date":"2015-12-16","pret":0.00108,"close":37.46}
{"ticker":"XYL","date":"2015-12-17"}
{"ticker":"XYL","date":"2015-12-18","pret":-0.01831,"close":35.84}
{"ticker":"XYL","date":"2015-12-21","pret":-0.00359,"close":36.14}
{"ticker":"XYL","date":"2015-12-22","pret":0.00497,"close":36.5}
{"ticker":"XYL","date":"2015-12-23","pret":0.0115,"close":37.13}
{"ticker":"XYL","date":"2015-12-24","pret":0.00948,"close":37.07}
{"ticker":"XYL","date":"2015-12-28","pret":-0.00297,"close":36.94}
{"ticker":"XYL","date":"2015-12-29","pret":0.0062,"close":37.1}
{"ticker":"XYL","date":"2015-12-30","pret":-0.00269,"close":36.87}
{"ticker":"XYL","date":"2015-12-31","pret":-0.01166,"close":36.5}
{"ticker":"XYL","date":"2016-01-04","pret":-0.02066,"close":36.08}
{"ticker":"XYL","date":"2016-01-05","pret":0.00389,"close":36.07}
{"ticker":"Y","date":"2015-01-02","pret":-0.01723,"close":462.1}
{"ticker":"Y","date":"2015-01-05","pret":-0.01496,"close":452.12}
{"ticker":"Y","date":"2015-01-06","pret":-0.0105,"close":449.46}
{"ticker":"Y","date":"2015-01-07","pret":-0.00364,"close":451.15}
{"ticker":"Y","date":"2015-01-08","pret":0.00705,"close":454.98}
{"ticker":"Y","date":"2015-01-09","pret":-0.00084,"close":454.07}
{"ticker":"Y","date":"2015-01-12","pret":-0.00053,"close":451.91}
{"ticker":"Y","date":"2015-01-13","pret":0.00386,"close":448.68}
{"ticker":"Y","date":"2015-01-14","pret":-0.02833,"close":443.02}
{"ticker":"Y","date":"2015-01-15","pret":-0.00167,"close":440.61}
{"ticker":"Y","date":"2015-01-16","pret":-0.01023,"close":453.34}
{"ticker":"Y","date":"2015-01-20","pret":0.02961,"close":447.08}
{"ticker":"Y","date":"2015-01-21","pret":-0.00867,"close":445.47}
{"ticker":"Y","date":"2015-01-22","pret":0.0039,"close":455.87}
{"ticker":"Y","date":"2015-01-23","pret":0.01679,"close":454.33}
{"ticker":"Y","date":"2015-01-26","pret":-0.01171,"close":457.91}
{"ticker":"Y","date":"2015-01-27","pret":-0.00071,"close":454.57}
{"ticker":"Y","date":"2015-01-28","pret":0.00814,"close":448.72}
{"ticker":"Y","date":"2015-01-29","pret":-0.01606,"close":449.11}
{"ticker":"Y","date":"2015-01-30","pret":0.00459,"close":442.09}
{"ticker":"Y","date":"2015-02-02","pret":-0.01182,"close":450.56}
{"ticker":"Y","date":"2015-02-03","pret":0.02303,"close":459.94}
{"ticker":"Y","date":"2015-02-04","pret":0.01684,"close":463.86}
{"ticker":"Y","date":"2015-02-05","pret":0.00506,"close":469.79}
{"ticker":"Y","date":"2015-02-06","pret":-0.00043,"close":467.56}
{"ticker":"Y","date":"2015-02-09","pret":0.00116,"close":466.22}
{"ticker":"Y","date":"2015-02-10","pret":0.01092,"close":469.33}
{"ticker":"Y","date":"2015-02-11","pret":-0.00321,"close":474.81}
{"ticker":"Y","date":"2015-02-12","pret":0.02005,"close":475.61}
{"ticker":"Y","date":"2015-02-13","pret":0.00015,"close":475.43}
{"ticker":"Y","date":"2015-02-17","pret":-0.01204,"close":474.25}
{"ticker":"Y","date":"2015-02-18","pret":-0.00038,"close":475.04}
{"ticker":"Y","date":"2015-02-19","pret":-0.00197,"close":478.37}
{"ticker":"Y","date":"2015-02-20","pret":0.00867,"close":480.86}
{"ticker":"Y","date":"2015-02-23","pret":0.01386,"close":480.53}
{"ticker":"Y","date":"2015-02-24","pret":-0.00832,"close":477.51}
{"ticker":"Y","date":"2015-02-25","pret":0.00298,"close":476.51}
{"ticker":"Y","date":"2015-02-26","pret":-0.01205,"close":477.65}
{"ticker":"Y","date":"2015-02-27","pret":0.00599,"close":472.54}
{"ticker":"Y","date":"2015-03-02","pret":-0.01442,"close":473.02}
{"ticker":"Y","date":"2015-03-03","pret":0.0049,"close":474}
{"ticker":"Y","date":"2015-03-04","pret":-0.00123,"close":466.38}
{"ticker":"Y","date":"2015-03-05","pret":-0.01001,"close":468.39}
{"ticker":"Y","date":"2015-03-06","pret":0.0015,"close":468.39}
{"ticker":"Y","date":"2015-03-09","pret":0.00628,"close":471.75}
{"ticker":"Y","date":"2015-03-10","pret":-0.00885,"close":459.09}
{"ticker":"Y","date":"2015-03-11","pret":-0.01038,"close":464.55}
{"ticker":"Y","date":"2015-03-12","pret":0.01442,"close":475.74}
{"ticker":"Y","date":"2015-03-13","pret":0.00449,"close":476.67}
{"ticker":"Y","date":"2015-03-16","pret":0.01275,"close":485.24}
{"ticker":"Y","date":"2015-03-17","pret":0.01375,"close":487.19}
{"ticker":"Y","date":"2015-03-18","pret":0.00621,"close":492.54}
{"ticker":"Y","date":"2015-03-19","pret":0.01277,"close":486.65}
{"ticker":"Y","date":"2015-03-20","pret":-0.00682,"close":493.12}
{"ticker":"Y","date":"2015-03-23","pret":0.01354,"close":490.49}
{"ticker":"Y","date":"2015-03-24","pret":-0.01221,"close":489.76}
{"ticker":"Y","date":"2015-03-25","pret":0.00462,"close":483.05}
{"ticker":"Y","date":"2015-03-26","pret":-0.01818,"close":481.92}
{"ticker":"Y","date":"2015-03-27","pret":-0.00577,"close":483.53}
{"ticker":"Y","date":"2015-03-30","pret":0.01113,"close":490}
{"ticker":"Y","date":"2015-03-31","pret":0.00488,"close":487}
{"ticker":"Y","date":"2015-04-01","pret":-0.00365,"close":489.43}
{"ticker":"Y","date":"2015-04-02","pret":0.00361,"close":487.94}
{"ticker":"Y","date":"2015-04-06","pret":-0.00275,"close":490.32}
{"ticker":"Y","date":"2015-04-07","pret":0.00614,"close":483.01}
{"ticker":"Y","date":"2015-04-08","pret":-0.0141,"close":484.7}
{"ticker":"Y","date":"2015-04-09","pret":0.0065,"close":483.59}
{"ticker":"Y","date":"2015-04-10","pret":0.00029,"close":485.88}
{"ticker":"Y","date":"2015-04-13","pret":-0.00462,"close":484.43}
{"ticker":"Y","date":"2015-04-14","pret":0.00718,"close":487.64}
{"ticker":"Y","date":"2015-04-15","pret":0.00209,"close":485.53}
{"ticker":"Y","date":"2015-04-16","pret":-0.00453,"close":482.53}
{"ticker":"Y","date":"2015-04-17","pret":-0.01514,"close":476.91}
{"ticker":"Y","date":"2015-04-20","pret":0.00106,"close":476.95}
{"ticker":"Y","date":"2015-04-21","pret":0.00198,"close":472.97}
{"ticker":"Y","date":"2015-04-22","pret":-0.01606,"close":471.13}
{"ticker":"Y","date":"2015-04-23","pret":-0.00316,"close":475.27}
{"ticker":"Y","date":"2015-04-24","pret":0.01244,"close":477}
{"ticker":"Y","date":"2015-04-27","pret":-0.00061,"close":476}
{"ticker":"Y","date":"2015-04-28","pret":-0.00168,"close":478.43}
{"ticker":"Y","date":"2015-04-29","pret":0.00017,"close":477.69}
{"ticker":"Y","date":"2015-04-30","pret":-0.00191,"close":473.52}
{"ticker":"Y","date":"2015-05-01","pret":0.00382,"close":475.85}
{"ticker":"Y","date":"2015-05-04","pret":-0.00182,"close":481.45}
{"ticker":"Y","date":"2015-05-05","pret":0.00907,"close":474.66}
{"ticker":"Y","date":"2015-05-06","pret":-0.01522,"close":477.97}
{"ticker":"Y","date":"2015-05-07","pret":0.00447,"close":481.9}
{"ticker":"Y","date":"2015-05-08","pret":0.01742,"close":480.5}
{"ticker":"Y","date":"2015-05-11","pret":-0.01038,"close":483.98}
{"ticker":"Y","date":"2015-05-12","pret":0.00651,"close":481.81}
{"ticker":"Y","date":"2015-05-13","pret":-0.00048,"close":480.25}
{"ticker":"Y","date":"2015-05-14","pret":0.00025,"close":487.71}
{"ticker":"Y","date":"2015-05-15","pret":0.00907,"close":481}
{"ticker":"Y","date":"2015-05-18","pret":-0.01475,"close":487.13}
{"ticker":"Y","date":"2015-05-19","pret":0.01698,"close":488.05}
{"ticker":"Y","date":"2015-05-20","pret":0.0006,"close":497.62}
{"ticker":"Y","date":"2015-05-21","pret":0.02074,"close":490.53}
{"ticker":"Y","date":"2015-05-22","pret":-0.01591,"close":486.73}
{"ticker":"Y","date":"2015-05-26","pret":-0.00686,"close":480.64}
{"ticker":"Y","date":"2015-05-27","pret":-0.01147,"close":483.53}
{"ticker":"Y","date":"2015-05-28","pret":-0.00069,"close":480.41}
{"ticker":"Y","date":"2015-05-29","pret":-0.00004,"close":475.35}
{"ticker":"Y","date":"2015-06-01","pret":-0.00848,"close":479.02}
{"ticker":"Y","date":"2015-06-02","pret":0.0037,"close":479.57}
{"ticker":"Y","date":"2015-06-03","pret":0.00409,"close":481.87}
{"ticker":"Y","date":"2015-06-04","pret":-0.00478,"close":474.75}
{"ticker":"Y","date":"2015-06-05","pret":-0.00566,"close":478.5}
{"ticker":"Y","date":"2015-06-08","pret":0.00292,"close":471.74}
{"ticker":"Y","date":"2015-06-09","pret":-0.01014,"close":473.31}
{"ticker":"Y","date":"2015-06-10","pret":0.00631,"close":476.87}
{"ticker":"Y","date":"2015-06-11","pret":0.00357,"close":482}
{"ticker":"Y","date":"2015-06-12","pret":0.0013,"close":480.53}
{"ticker":"Y","date":"2015-06-15","pret":0.00903,"close":480.04}
{"ticker":"Y","date":"2015-06-16","pret":-0.00118,"close":482.76}
{"ticker":"Y","date":"2015-06-17","pret":0.00667,"close":482.94}
{"ticker":"Y","date":"2015-06-18","pret":0.00064,"close":485.45}
{"ticker":"Y","date":"2015-06-19","pret":0.0005,"close":481.19}
{"ticker":"Y","date":"2015-06-22","pret":-0.00219,"close":484.78}
{"ticker":"Y","date":"2015-06-23","pret":0.00587,"close":486.41}
{"ticker":"Y","date":"2015-06-24","pret":-0.00488,"close":477.39}
{"ticker":"Y","date":"2015-06-25","pret":-0.01125,"close":473.03}
{"ticker":"Y","date":"2015-06-26","pret":-0.01155,"close":474.67}
{"ticker":"Y","date":"2015-06-29","pret":-0.00328,"close":464.58}
{"ticker":"Y","date":"2015-06-30","pret":-0.01001,"close":468.76}
{"ticker":"Y","date":"2015-07-01","pret":0.0099,"close":482.01}
{"ticker":"Y","date":"2015-07-02","pret":0.0217,"close":484.15}
{"ticker":"Y","date":"2015-07-06","pret":0.00143,"close":486.85}
{"ticker":"Y","date":"2015-07-07","pret":0.01012,"close":489.39}
{"ticker":"Y","date":"2015-07-08","pret":0.00031,"close":484.13}
{"ticker":"Y","date":"2015-07-09","pret":-0.00339,"close":484.23}
{"ticker":"Y","date":"2015-07-10","pret":0.00121,"close":495.21}
{"ticker":"Y","date":"2015-07-13","pret":0.02146,"close":492.64}
{"ticker":"Y","date":"2015-07-14","pret":-0.00811,"close":497.57}
{"ticker":"Y","date":"2015-07-15","pret":0.01102,"close":496.52}
{"ticker":"Y","date":"2015-07-16","pret":0.01138,"close":501.99}
{"ticker":"Y","date":"2015-07-17","pret":-0.00912,"close":497.54}
{"ticker":"Y","date":"2015-07-20","pret":-0.00383,"close":497.27}
{"ticker":"Y","date":"2015-07-21","pret":-0.0032,"close":491.62}
{"ticker":"Y","date":"2015-07-22","pret":-0.12523,"close":491.48}
{"ticker":"Y","date":"2015-07-23","pret":0.11759,"close":488.23}
{"ticker":"Y","date":"2015-07-24","pret":-0.00774,"close":488.74}
{"ticker":"Y","date":"2015-07-27","pret":-0.00246,"close":485.88}
{"ticker":"Y","date":"2015-07-28","pret":-0.00111,"close":486.75}
{"ticker":"Y","date":"2015-07-29","pret":-0.00185,"close":489.62}
{"ticker":"Y","date":"2015-07-30","pret":0.00474,"close":489.38}
{"ticker":"Y","date":"2015-07-31","pret":0.00445,"close":486.13}
{"ticker":"Y","date":"2015-08-03","pret":-0.0067,"close":488.23}
{"ticker":"Y","date":"2015-08-04","pret":-0.00076,"close":484.51}
{"ticker":"Y","date":"2015-08-05","pret":-0.00535,"close":497.95}
{"ticker":"Y","date":"2015-08-06","pret":0.02788,"close":494.47}
{"ticker":"Y","date":"2015-08-07","pret":-0.00867,"close":494.11}
{"ticker":"Y","date":"2015-08-10","pret":0.00206,"close":498.23}
{"ticker":"Y","date":"2015-08-11","pret":-0.00087,"close":496.98}
{"ticker":"Y","date":"2015-08-12","pret":-0.00028,"close":491.45}
{"ticker":"Y","date":"2015-08-13","pret":-0.00405,"close":492.78}
{"ticker":"Y","date":"2015-08-14","pret":-0.00197,"close":496.19}
{"ticker":"Y","date":"2015-08-17","pret":0.00511,"close":497}
{"ticker":"Y","date":"2015-08-18","pret":0.00404,"close":500.47}
{"ticker":"Y","date":"2015-08-19","pret":0.00364,"close":496.7}
{"ticker":"Y","date":"2015-08-20","pret":-0.01032,"close":481.57}
{"ticker":"Y","date":"2015-08-21","pret":-0.03238,"close":475.35}
{"ticker":"Y","date":"2015-08-24","pret":-0.03847,"close":462.24}
{"ticker":"Y","date":"2015-08-25","pret":0.00283,"close":453.13}
{"ticker":"Y","date":"2015-08-26","pret":-0.0013,"close":461.93}
{"ticker":"Y","date":"2015-08-27","pret":0.00564,"close":470.62}
{"ticker":"Y","date":"2015-08-28","pret":0.01505,"close":471.66}
{"ticker":"Y","date":"2015-08-31","pret":0.00366,"close":469.79}
{"ticker":"Y","date":"2015-09-01","pret":-0.01089,"close":459.54}
{"ticker":"Y","date":"2015-09-02","pret":0.00099,"close":466.45}
{"ticker":"Y","date":"2015-09-03","pret":0.00081,"close":465.45}
{"ticker":"Y","date":"2015-09-04","pret":-0.01244,"close":459.7}
{"ticker":"Y","date":"2015-09-08","pret":0.00786,"close":464.46}
{"ticker":"Y","date":"2015-09-09","pret":0.0071,"close":465.01}
{"ticker":"Y","date":"2015-09-10","pret":-0.00415,"close":467.16}
{"ticker":"Y","date":"2015-09-11","pret":-0.00538,"close":469.94}
{"ticker":"Y","date":"2015-09-14","pret":0.01331,"close":469.45}
{"ticker":"Y","date":"2015-09-15","pret":0.00219,"close":471.65}
{"ticker":"Y","date":"2015-09-16","pret":0.00371,"close":477.09}
{"ticker":"Y","date":"2015-09-17","pret":0.00979,"close":474.55}
{"ticker":"Y","date":"2015-09-18","pret":-0.01601,"close":468.92}
{"ticker":"Y","date":"2015-09-21","pret":0.00368,"close":476.96}
{"ticker":"Y","date":"2015-09-22","pret":0.00476,"close":472.55}
{"ticker":"Y","date":"2015-09-23","pret":-0.00466,"close":471.9}
{"ticker":"Y","date":"2015-09-24","pret":-0.00361,"close":467.05}
{"ticker":"Y","date":"2015-09-25","pret":0.00395,"close":468.16}
{"ticker":"Y","date":"2015-09-28","pret":-0.01081,"close":460.65}
{"ticker":"Y","date":"2015-09-29","pret":-0.0105,"close":463.63}
{"ticker":"Y","date":"2015-09-30","pret":0.01358,"close":468.11}
{"ticker":"Y","date":"2015-10-01","pret":0.00262,"close":468.01}
{"ticker":"Y","date":"2015-10-02","pret":-0.01292,"close":474.75}
{"ticker":"Y","date":"2015-10-05","pret":0.03125,"close":474.72}
{"ticker":"Y","date":"2015-10-06","pret":-0.00856,"close":476.28}
{"ticker":"Y","date":"2015-10-07","pret":0.00893,"close":476.03}
{"ticker":"Y","date":"2015-10-08","pret":-0.00407,"close":481.33}
{"ticker":"Y","date":"2015-10-09","pret":0.0119,"close":479.92}
{"ticker":"Y","date":"2015-10-12","pret":-0.00224,"close":483.49}
{"ticker":"Y","date":"2015-10-13","pret":0.00705,"close":483.31}
{"ticker":"Y","date":"2015-10-14","pret":-0.00426,"close":482}
{"ticker":"Y","date":"2015-10-15","pret":0.00321,"close":487.52}
{"ticker":"Y","date":"2015-10-16","pret":0.00828,"close":487.89}
{"ticker":"Y","date":"2015-10-19","pret":0.00601,"close":491.69}
{"ticker":"Y","date":"2015-10-20","pret":-0.00112,"close":493.18}
{"ticker":"Y","date":"2015-10-21","pret":0.00876,"close":489.72}
{"ticker":"Y","date":"2015-10-22","pret":-0.00162,"close":498.11}
{"ticker":"Y","date":"2015-10-23","pret":0.01219,"close":498.05}
{"ticker":"Y","date":"2015-10-26","pret":-0.00695,"close":496.82}
{"ticker":"Y","date":"2015-10-27","pret":0.00141,"close":496.38}
{"ticker":"Y","date":"2015-10-28","pret":-0.00131,"close":503.28}
{"ticker":"Y","date":"2015-10-29","pret":0.01178,"close":505.55}
{"ticker":"Y","date":"2015-10-30","pret":0.00292,"close":496.27}
{"ticker":"Y","date":"2015-11-02","pret":-0.01229,"close":502.54}
{"ticker":"Y","date":"2015-11-03","pret":0.00542,"close":501.09}
{"ticker":"Y","date":"2015-11-04","pret":0,"close":502.5}
{"ticker":"Y","date":"2015-11-05","pret":0.00459,"close":499.81}
{"ticker":"Y","date":"2015-11-06","pret":-0.0006,"close":504.77}
{"ticker":"Y","date":"2015-11-09","pret":-0.00299,"close":504.22}
{"ticker":"Y","date":"2015-11-10","pret":0.00548,"close":506.88}
{"ticker":"Y","date":"2015-11-11","pret":0.00892,"close":512.54}
{"ticker":"Y","date":"2015-11-12","pret":0.00675,"close":504.9}
{"ticker":"Y","date":"2015-11-13","pret":-0.01456,"close":497.78}
{"ticker":"Y","date":"2015-11-16","pret":-0.01462,"close":504}
{"ticker":"Y","date":"2015-11-17","pret":0.01682,"close":504.4}
{"ticker":"Y","date":"2015-11-18","pret":-0.00081,"close":510.39}
{"ticker":"Y","date":"2015-11-19","pret":0.01396,"close":510.5}
{"ticker":"Y","date":"2015-11-20","pret":0.00232,"close":505.96}
{"ticker":"Y","date":"2015-11-23","pret":-0.01305,"close":509.08}
{"ticker":"Y","date":"2015-11-24","pret":0.00241,"close":508.88}
{"ticker":"Y","date":"2015-11-25","pret":0.00323,"close":505.7}
{"ticker":"Y","date":"2015-11-26"}
{"ticker":"Y","date":"2015-11-27","pret":-0.0038,"close":509.53}
{"ticker":"Y","date":"2015-11-30","pret":0.0037,"close":509.36}
{"ticker":"Y","date":"2015-12-01","pret":0.00147,"close":515.25}
{"ticker":"Y","date":"2015-12-02","pret":0.01032,"close":510.76}
{"ticker":"Y","date":"2015-12-03","pret":-0.00076,"close":503.85}
{"ticker":"Y","date":"2015-12-04","pret":-0.01982,"close":511.59}
{"ticker":"Y","date":"2015-12-07","pret":0.01788,"close":509.44}
{"ticker":"Y","date":"2015-12-08","pret":-0.01234,"close":501.43}
{"ticker":"Y","date":"2015-12-09","pret":-0.007,"close":488.4}
{"ticker":"Y","date":"2015-12-10","pret":-0.02804,"close":489.06}
{"ticker":"Y","date":"2015-12-11","pret":-0.00954,"close":483.2}
{"ticker":"Y","date":"2015-12-14","pret":-0.00316,"close":478.52}
{"ticker":"Y","date":"2015-12-15","pret":-0.00317,"close":484.48}
{"ticker":"Y","date":"2015-12-16","pret":0.01069,"close":483.64}
{"ticker":"Y","date":"2015-12-17"}
{"ticker":"Y","date":"2015-12-18","pret":-0.02346,"close":474.68}
{"ticker":"Y","date":"2015-12-21","pret":-0.00727,"close":476.26}
{"ticker":"Y","date":"2015-12-22","pret":0.01042,"close":483.45}
{"ticker":"Y","date":"2015-12-23","pret":0.01424,"close":485.7}
{"ticker":"Y","date":"2015-12-24","pret":0.00109,"close":482.92}
{"ticker":"Y","date":"2015-12-28","pret":-0.01168,"close":484.86}
{"ticker":"Y","date":"2015-12-29","pret":0.01799,"close":485.67}
{"ticker":"Y","date":"2015-12-30","pret":-0.01851,"close":483.9}
{"ticker":"Y","date":"2015-12-31","pret":0.00689,"close":477.93}
{"ticker":"Y","date":"2016-01-04","pret":-0.01348,"close":472.77}
{"ticker":"Y","date":"2016-01-05","pret":-0.00231,"close":476.27}
{"ticker":"YDKN","date":"2015-01-02","pret":0.01632,"close":19.17}
{"ticker":"YDKN","date":"2015-01-05","pret":-0.03448,"close":19.04}
{"ticker":"YDKN","date":"2015-01-06","pret":-0.01264,"close":18.87}
{"ticker":"YDKN","date":"2015-01-07","pret":0.00423,"close":18.85}
{"ticker":"YDKN","date":"2015-01-08","pret":0.00316,"close":19}
{"ticker":"YDKN","date":"2015-01-09","pret":0.00315,"close":18.86}
{"ticker":"YDKN","date":"2015-01-12","pret":-0.01267,"close":18.87}
{"ticker":"YDKN","date":"2015-01-13","pret":0.00583,"close":18.79}
{"ticker":"YDKN","date":"2015-01-14","pret":-0.0192,"close":18.67}
{"ticker":"YDKN","date":"2015-01-15","pret":0.01124,"close":18.28}
{"ticker":"YDKN","date":"2015-01-16","pret":-0.03137,"close":18.44}
{"ticker":"YDKN","date":"2015-01-20","pret":0.01093,"close":18.32}
{"ticker":"YDKN","date":"2015-01-21","pret":-0.00819,"close":18.07}
{"ticker":"YDKN","date":"2015-01-22","pret":-0.00274,"close":18.79}
{"ticker":"YDKN","date":"2015-01-23","pret":0.03297,"close":18.97}
{"ticker":"YDKN","date":"2015-01-26","pret":-0.00106,"close":19.25}
{"ticker":"YDKN","date":"2015-01-27","pret":0.01793,"close":19.25}
{"ticker":"YDKN","date":"2015-01-28","pret":0.01195,"close":18.93}
{"ticker":"YDKN","date":"2015-01-29","pret":-0.01877,"close":19.24}
{"ticker":"YDKN","date":"2015-01-30","pret":0.0021,"close":19.06}
{"ticker":"YDKN","date":"2015-02-02","pret":-0.00052,"close":19.3}
{"ticker":"YDKN","date":"2015-02-03","pret":0.01512,"close":19.63}
{"ticker":"YDKN","date":"2015-02-04","pret":0.01541,"close":19.57}
{"ticker":"YDKN","date":"2015-02-05","pret":-0.00511,"close":19.8}
{"ticker":"YDKN","date":"2015-02-06","pret":0.01828,"close":19.72}
{"ticker":"YDKN","date":"2015-02-09","pret":-0.01368,"close":19.26}
{"ticker":"YDKN","date":"2015-02-10","pret":-0.0118,"close":19.28}
{"ticker":"YDKN","date":"2015-02-11","pret":-0.00933,"close":19.25}
{"ticker":"YDKN","date":"2015-02-12","pret":0.00623,"close":19.46}
{"ticker":"YDKN","date":"2015-02-13","pret":0.00568,"close":19.4}
{"ticker":"YDKN","date":"2015-02-17","pret":-0.00052,"close":19.54}
{"ticker":"YDKN","date":"2015-02-18","pret":0.00206,"close":19.25}
{"ticker":"YDKN","date":"2015-02-19","pret":-0.01085,"close":19.29}
{"ticker":"YDKN","date":"2015-02-20","pret":0.00208,"close":19.31}
{"ticker":"YDKN","date":"2015-02-23","pret":-0.00208,"close":19.4}
{"ticker":"YDKN","date":"2015-02-24","pret":0.0129,"close":19.61}
{"ticker":"YDKN","date":"2015-02-25","pret":-0.00051,"close":19.48}
{"ticker":"YDKN","date":"2015-02-26","pret":-0.00618,"close":19.5}
{"ticker":"YDKN","date":"2015-02-27","pret":0.00669,"close":19.25}
{"ticker":"YDKN","date":"2015-03-02","pret":-0.01031,"close":19.71}
{"ticker":"YDKN","date":"2015-03-03","pret":0.01491,"close":19.6}
{"ticker":"YDKN","date":"2015-03-04","pret":-0.00204,"close":19.59}
{"ticker":"YDKN","date":"2015-03-05","pret":0.00153,"close":19.66}
{"ticker":"YDKN","date":"2015-03-06","pret":-0.00409,"close":19.5}
{"ticker":"YDKN","date":"2015-03-09","pret":0.00358,"close":19.6}
{"ticker":"YDKN","date":"2015-03-10","pret":-0.00358,"close":19.52}
{"ticker":"YDKN","date":"2015-03-11","pret":0,"close":19.59}
{"ticker":"YDKN","date":"2015-03-12","pret":0.0097,"close":19.68}
{"ticker":"YDKN","date":"2015-03-13","pret":0.00051,"close":19.79}
{"ticker":"YDKN","date":"2015-03-16","pret":0.00506,"close":19.76}
{"ticker":"YDKN","date":"2015-03-17","pret":-0.0076,"close":19.73}
{"ticker":"YDKN","date":"2015-03-18","pret":-0.00051,"close":19.74}
{"ticker":"YDKN","date":"2015-03-19","pret":-0.00255,"close":19.66}
{"ticker":"YDKN","date":"2015-03-20","pret":0.01016,"close":19.84}
{"ticker":"YDKN","date":"2015-03-23","pret":-0.00761,"close":19.92}
{"ticker":"YDKN","date":"2015-03-24","pret":0.0066,"close":20}
{"ticker":"YDKN","date":"2015-03-25","pret":0.01007,"close":19.86}
{"ticker":"YDKN","date":"2015-03-26","pret":-0.00704,"close":19.91}
{"ticker":"YDKN","date":"2015-03-27","pret":0.00503,"close":19.93}
{"ticker":"YDKN","date":"2015-03-30","pret":-0.0005,"close":20.45}
{"ticker":"YDKN","date":"2015-03-31","pret":0.0189,"close":20.3}
{"ticker":"YDKN","date":"2015-04-01","pret":0.00148,"close":20.59}
{"ticker":"YDKN","date":"2015-04-02","pret":0.00784,"close":20.69}
{"ticker":"YDKN","date":"2015-04-06","pret":0.00292,"close":20.59}
{"ticker":"YDKN","date":"2015-04-07","pret":0.0034,"close":20.67}
{"ticker":"YDKN","date":"2015-04-08","pret":-0.00097,"close":20.63}
{"ticker":"YDKN","date":"2015-04-09","pret":-0.00243,"close":20.56}
{"ticker":"YDKN","date":"2015-04-10","pret":0.00679,"close":20.3}
{"ticker":"YDKN","date":"2015-04-13","pret":-0.0215,"close":20.37}
{"ticker":"YDKN","date":"2015-04-14","pret":0.00885,"close":20.17}
{"ticker":"YDKN","date":"2015-04-15","pret":-0.01479,"close":20.17}
{"ticker":"YDKN","date":"2015-04-16","pret":-0.00249,"close":20.08}
{"ticker":"YDKN","date":"2015-04-17","pret":-0.007,"close":19.74}
{"ticker":"YDKN","date":"2015-04-20","pret":-0.00654,"close":20}
{"ticker":"YDKN","date":"2015-04-21","pret":0.01702,"close":19.92}
{"ticker":"YDKN","date":"2015-04-22","pret":-0.01299,"close":19.97}
{"ticker":"YDKN","date":"2015-04-23","pret":-0.00656,"close":19.72}
{"ticker":"YDKN","date":"2015-04-24","pret":-0.00507,"close":19.69}
{"ticker":"YDKN","date":"2015-04-27","pret":0.0076,"close":19.72}
{"ticker":"YDKN","date":"2015-04-28","pret":-0.00101,"close":19.94}
{"ticker":"YDKN","date":"2015-04-29","pret":0.00353,"close":19.78}
{"ticker":"YDKN","date":"2015-04-30","pret":-0.01114,"close":19.68}
{"ticker":"YDKN","date":"2015-05-01","pret":0.00051,"close":19.27}
{"ticker":"YDKN","date":"2015-05-04","pret":-0.01953,"close":19.91}
{"ticker":"YDKN","date":"2015-05-05","pret":0.02764,"close":19.75}
{"ticker":"YDKN","date":"2015-05-06","pret":-0.00303,"close":19.65}
{"ticker":"YDKN","date":"2015-05-07","pret":-0.00203,"close":19.8}
{"ticker":"YDKN","date":"2015-05-08","pret":0.01361,"close":19.72}
{"ticker":"YDKN","date":"2015-05-11","pret":-0.00854,"close":19.98}
{"ticker":"YDKN","date":"2015-05-12","pret":-0.00557,"close":19.84}
{"ticker":"YDKN","date":"2015-05-13","pret":0.00254,"close":19.95}
{"ticker":"YDKN","date":"2015-05-14","pret":0.01158,"close":20.18}
{"ticker":"YDKN","date":"2015-05-15","pret":0.00847,"close":19.99}
{"ticker":"YDKN","date":"2015-05-18","pret":-0.01048,"close":20.15}
{"ticker":"YDKN","date":"2015-05-19","pret":0.0055,"close":20.26}
{"ticker":"YDKN","date":"2015-05-20","pret":0.01338,"close":20.19}
{"ticker":"YDKN","date":"2015-05-21","pret":-0.00741,"close":20.08}
{"ticker":"YDKN","date":"2015-05-22","pret":-0.00796,"close":20}
{"ticker":"YDKN","date":"2015-05-26","pret":-0.00803,"close":19.94}
{"ticker":"YDKN","date":"2015-05-27","pret":0.00352,"close":20}
{"ticker":"YDKN","date":"2015-05-28","pret":0.00301,"close":19.99}
{"ticker":"YDKN","date":"2015-05-29","pret":-0.00301,"close":19.75}
{"ticker":"YDKN","date":"2015-06-01","pret":-0.00402,"close":19.71}
{"ticker":"YDKN","date":"2015-06-02","pret":-0.0081,"close":19.89}
{"ticker":"YDKN","date":"2015-06-03","pret":0.00961,"close":20.02}
{"ticker":"YDKN","date":"2015-06-04","pret":0,"close":19.65}
{"ticker":"YDKN","date":"2015-06-05","pret":-0.01062,"close":19.72}
{"ticker":"YDKN","date":"2015-06-08","pret":0.00457,"close":19.78}
{"ticker":"YDKN","date":"2015-06-09","pret":-0.00304,"close":19.71}
{"ticker":"YDKN","date":"2015-06-10","pret":-0.00051,"close":19.76}
{"ticker":"YDKN","date":"2015-06-11","pret":0.00102,"close":19.88}
{"ticker":"YDKN","date":"2015-06-12","pret":0.00809,"close":20}
{"ticker":"YDKN","date":"2015-06-15","pret":0.00402,"close":20.18}
{"ticker":"YDKN","date":"2015-06-16","pret":0.00799,"close":20.5}
{"ticker":"YDKN","date":"2015-06-17","pret":0.0197,"close":20.29}
{"ticker":"YDKN","date":"2015-06-18","pret":-0.00734,"close":20.48}
{"ticker":"YDKN","date":"2015-06-19","pret":0.00832,"close":20.85}
{"ticker":"YDKN","date":"2015-06-22","pret":0.01787,"close":20.9}
{"ticker":"YDKN","date":"2015-06-23","pret":-0.00048,"close":21.55}
{"ticker":"YDKN","date":"2015-06-24","pret":0.03112,"close":21.36}
{"ticker":"YDKN","date":"2015-06-25","pret":-0.00372,"close":21.65}
{"ticker":"YDKN","date":"2015-06-26","pret":0.01342,"close":21.51}
{"ticker":"YDKN","date":"2015-06-29","pret":-0.0097,"close":21.09}
{"ticker":"YDKN","date":"2015-06-30","pret":-0.01261,"close":20.95}
{"ticker":"YDKN","date":"2015-07-01","pret":-0.01898,"close":21.42}
{"ticker":"YDKN","date":"2015-07-02","pret":0.01946,"close":21.05}
{"ticker":"YDKN","date":"2015-07-06","pret":-0.0185,"close":21.03}
{"ticker":"YDKN","date":"2015-07-07","pret":0,"close":20.85}
{"ticker":"YDKN","date":"2015-07-08","pret":-0.00914,"close":20.73}
{"ticker":"YDKN","date":"2015-07-09","pret":0.01534,"close":20.99}
{"ticker":"YDKN","date":"2015-07-10","pret":0.00664,"close":21.33}
{"ticker":"YDKN","date":"2015-07-13","pret":0.00894,"close":21.43}
{"ticker":"YDKN","date":"2015-07-14","pret":-0.00141,"close":22.37}
{"ticker":"YDKN","date":"2015-07-15","pret":0.05254,"close":22.34}
{"ticker":"YDKN","date":"2015-07-16","pret":-0.00089,"close":22.15}
{"ticker":"YDKN","date":"2015-07-17","pret":-0.01075,"close":22.04}
{"ticker":"YDKN","date":"2015-07-20","pret":-0.0095,"close":22.12}
{"ticker":"YDKN","date":"2015-07-21","pret":0.00363,"close":22.34}
{"ticker":"YDKN","date":"2015-07-22","pret":0.01484,"close":22.88}
{"ticker":"YDKN","date":"2015-07-23","pret":0.01857,"close":21.72}
{"ticker":"YDKN","date":"2015-07-24","pret":-0.05631,"close":21.29}
{"ticker":"YDKN","date":"2015-07-27","pret":-0.02155,"close":21.56}
{"ticker":"YDKN","date":"2015-07-28","pret":0.03215,"close":21.47}
{"ticker":"YDKN","date":"2015-07-29","pret":-0.01804,"close":21.43}
{"ticker":"YDKN","date":"2015-07-30","pret":-0.00562,"close":21.34}
{"ticker":"YDKN","date":"2015-07-31","pret":0.00141,"close":21.46}
{"ticker":"YDKN","date":"2015-08-03","pret":0.00654,"close":21.49}
{"ticker":"YDKN","date":"2015-08-04","pret":-0.00701,"close":21.61}
{"ticker":"YDKN","date":"2015-08-05","pret":0.01397,"close":21.7}
{"ticker":"YDKN","date":"2015-08-06","pret":0.00323,"close":21.59}
{"ticker":"YDKN","date":"2015-08-07","pret":-0.01066,"close":21.34}
{"ticker":"YDKN","date":"2015-08-10","pret":-0.00327,"close":21.49}
{"ticker":"YDKN","date":"2015-08-11","pret":-0.00328,"close":21.27}
{"ticker":"YDKN","date":"2015-08-12","pret":-0.00848,"close":20.81}
{"ticker":"YDKN","date":"2015-08-13","pret":-0.02103,"close":21.2}
{"ticker":"YDKN","date":"2015-08-14","pret":0.02009,"close":21.51}
{"ticker":"YDKN","date":"2015-08-17","pret":0.01177,"close":21.74}
{"ticker":"YDKN","date":"2015-08-18","pret":0.01532,"close":21.8}
{"ticker":"YDKN","date":"2015-08-19","pret":0,"close":21.65}
{"ticker":"YDKN","date":"2015-08-20","pret":-0.00879,"close":20.86}
{"ticker":"YDKN","date":"2015-08-21","pret":-0.04858,"close":20.7}
{"ticker":"YDKN","date":"2015-08-24","pret":-0.03224,"close":19.75}
{"ticker":"YDKN","date":"2015-08-25","pret":0.02489,"close":19.84}
{"ticker":"YDKN","date":"2015-08-26","pret":-0.0074,"close":20.25}
{"ticker":"YDKN","date":"2015-08-27","pret":0.00789,"close":20.37}
{"ticker":"YDKN","date":"2015-08-28","pret":-0.00098,"close":20.39}
{"ticker":"YDKN","date":"2015-08-31","pret":-0.00197,"close":20.82}
{"ticker":"YDKN","date":"2015-09-01","pret":0.00883,"close":20.13}
{"ticker":"YDKN","date":"2015-09-02","pret":-0.00686,"close":20.82}
{"ticker":"YDKN","date":"2015-09-03","pret":0.02765,"close":20.68}
{"ticker":"YDKN","date":"2015-09-04","pret":-0.02372,"close":20.55}
{"ticker":"YDKN","date":"2015-09-08","pret":0.02372,"close":20.8}
{"ticker":"YDKN","date":"2015-09-09","pret":0.00143,"close":20.75}
{"ticker":"YDKN","date":"2015-09-10","pret":-0.0096,"close":21.1}
{"ticker":"YDKN","date":"2015-09-11","pret":0.01246,"close":21.34}
{"ticker":"YDKN","date":"2015-09-14","pret":0.01701,"close":21.43}
{"ticker":"YDKN","date":"2015-09-15","pret":0.00187,"close":21.82}
{"ticker":"YDKN","date":"2015-09-16","pret":0.02265,"close":21.92}
{"ticker":"YDKN","date":"2015-09-17","pret":-0.00137,"close":21.41}
{"ticker":"YDKN","date":"2015-09-18","pret":-0.03493,"close":21.09}
{"ticker":"YDKN","date":"2015-09-21","pret":0.01084,"close":21.23}
{"ticker":"YDKN","date":"2015-09-22","pret":-0.01179,"close":21.06}
{"ticker":"YDKN","date":"2015-09-23","pret":0,"close":21.21}
{"ticker":"YDKN","date":"2015-09-24","pret":-0.0019,"close":21.72}
{"ticker":"YDKN","date":"2015-09-25","pret":0.04416,"close":21.37}
{"ticker":"YDKN","date":"2015-09-28","pret":-0.03188,"close":21.23}
{"ticker":"YDKN","date":"2015-09-29","pret":-0.00282,"close":21.25}
{"ticker":"YDKN","date":"2015-09-30","pret":0.00984,"close":21.49}
{"ticker":"YDKN","date":"2015-10-01","pret":0.00558,"close":21.58}
{"ticker":"YDKN","date":"2015-10-02","pret":-0.00744,"close":21.55}
{"ticker":"YDKN","date":"2015-10-05","pret":0.01253,"close":21.99}
{"ticker":"YDKN","date":"2015-10-06","pret":0.01055,"close":21.63}
{"ticker":"YDKN","date":"2015-10-07","pret":-0.00503,"close":22.25}
{"ticker":"YDKN","date":"2015-10-08","pret":0.01548,"close":22.49}
{"ticker":"YDKN","date":"2015-10-09","pret":0.01879,"close":22.61}
{"ticker":"YDKN","date":"2015-10-12","pret":0.00221,"close":22.79}
{"ticker":"YDKN","date":"2015-10-13","pret":-0.01381,"close":21.8}
{"ticker":"YDKN","date":"2015-10-14","pret":-0.01127,"close":21.41}
{"ticker":"YDKN","date":"2015-10-15","pret":-0.0234,"close":22.01}
{"ticker":"YDKN","date":"2015-10-16","pret":0.02702,"close":22.01}
{"ticker":"YDKN","date":"2015-10-19","pret":-0.0068,"close":22.02}
{"ticker":"YDKN","date":"2015-10-20","pret":0.00363,"close":22.09}
{"ticker":"YDKN","date":"2015-10-21","pret":0.00723,"close":22.12}
{"ticker":"YDKN","date":"2015-10-22","pret":-0.01086,"close":22.51}
{"ticker":"YDKN","date":"2015-10-23","pret":0.0256,"close":22.74}
{"ticker":"YDKN","date":"2015-10-26","pret":0.00663,"close":22.78}
{"ticker":"YDKN","date":"2015-10-27","pret":-0.00309,"close":22.88}
{"ticker":"YDKN","date":"2015-10-28","pret":0.00924,"close":24.1}
{"ticker":"YDKN","date":"2015-10-29","pret":0.05121,"close":23.95}
{"ticker":"YDKN","date":"2015-10-30","pret":-0.00752,"close":23.55}
{"ticker":"YDKN","date":"2015-11-02","pret":-0.01308,"close":24.37}
{"ticker":"YDKN","date":"2015-11-03","pret":0.03135,"close":24.51}
{"ticker":"YDKN","date":"2015-11-04","pret":0.00901,"close":24.32}
{"ticker":"YDKN","date":"2015-11-05","pret":-0.00655,"close":24.59}
{"ticker":"YDKN","date":"2015-11-06","pret":0.01427,"close":25.07}
{"ticker":"YDKN","date":"2015-11-09","pret":0.01606,"close":24.69}
{"ticker":"YDKN","date":"2015-11-10","pret":-0.01889,"close":24.94}
{"ticker":"YDKN","date":"2015-11-11","pret":0.0161,"close":25.08}
{"ticker":"YDKN","date":"2015-11-12","pret":-0.00721,"close":24.91}
{"ticker":"YDKN","date":"2015-11-13","pret":-0.00322,"close":24.54}
{"ticker":"YDKN","date":"2015-11-16","pret":-0.0077,"close":24.75}
{"ticker":"YDKN","date":"2015-11-17","pret":0.00689,"close":24.77}
{"ticker":"YDKN","date":"2015-11-18","pret":0.00764,"close":24.95}
{"ticker":"YDKN","date":"2015-11-19","pret":0.002,"close":25.03}
{"ticker":"YDKN","date":"2015-11-20","pret":0.00797,"close":25.5}
{"ticker":"YDKN","date":"2015-11-23","pret":0.01144,"close":25.75}
{"ticker":"YDKN","date":"2015-11-24","pret":0.0082,"close":25.74}
{"ticker":"YDKN","date":"2015-11-25","pret":0.00117,"close":25.75}
{"ticker":"YDKN","date":"2015-11-26"}
{"ticker":"YDKN","date":"2015-11-27","pret":0.00039,"close":25.93}
{"ticker":"YDKN","date":"2015-11-30","pret":0.01427,"close":26.29}
{"ticker":"YDKN","date":"2015-12-01","pret":0.00877,"close":26.69}
{"ticker":"YDKN","date":"2015-12-02","pret":0.01657,"close":26.94}
{"ticker":"YDKN","date":"2015-12-03","pret":0.00929,"close":26.35}
{"ticker":"YDKN","date":"2015-12-04","pret":-0.02434,"close":26.93}
{"ticker":"YDKN","date":"2015-12-07","pret":0.00868,"close":25.96}
{"ticker":"YDKN","date":"2015-12-08","pret":-0.03441,"close":25.64}
{"ticker":"YDKN","date":"2015-12-09","pret":-0.0039,"close":25.22}
{"ticker":"YDKN","date":"2015-12-10","pret":-0.01336,"close":25.26}
{"ticker":"YDKN","date":"2015-12-11","pret":-0.01555,"close":24.37}
{"ticker":"YDKN","date":"2015-12-14","pret":-0.01989,"close":24.82}
{"ticker":"YDKN","date":"2015-12-15","pret":0.0247,"close":25.3}
{"ticker":"YDKN","date":"2015-12-16","pret":0.02059,"close":25.66}
{"ticker":"YDKN","date":"2015-12-17"}
{"ticker":"YDKN","date":"2015-12-18","pret":-0.03347,"close":24.61}
{"ticker":"YDKN","date":"2015-12-21","pret":0.00646,"close":24.96}
{"ticker":"YDKN","date":"2015-12-22","pret":0.01478,"close":25}
{"ticker":"YDKN","date":"2015-12-23","pret":-0.00836,"close":25.17}
{"ticker":"YDKN","date":"2015-12-24","pret":0.00955,"close":25.27}
{"ticker":"YDKN","date":"2015-12-28","pret":-0.00198,"close":25.3}
{"ticker":"YDKN","date":"2015-12-29","pret":0.00712,"close":25.79}
{"ticker":"YDKN","date":"2015-12-30","pret":0.01253,"close":25.5}
{"ticker":"YDKN","date":"2015-12-31","pret":-0.00821,"close":25.17}
{"ticker":"YDKN","date":"2016-01-04","pret":-0.03069,"close":24.47}
{"ticker":"YDKN","date":"2016-01-05","pret":-0.00609,"close":24.41}
{"ticker":"YDLE","date":"2015-01-02","pret":-0.0463,"close":12.19}
{"ticker":"YDLE","date":"2015-01-05","pret":0.00326,"close":12.01}
{"ticker":"YDLE","date":"2015-01-06","pret":-0.01559,"close":10.91}
{"ticker":"YDLE","date":"2015-01-07","pret":-0.09721,"close":10.68}
{"ticker":"YDLE","date":"2015-01-08","pret":-0.02026,"close":10.77}
{"ticker":"YDLE","date":"2015-01-09","pret":0.00834,"close":10.65}
{"ticker":"YDLE","date":"2015-01-12","pret":-0.01487,"close":10.44}
{"ticker":"YDLE","date":"2015-01-13","pret":-0.017,"close":10.25}
{"ticker":"YDLE","date":"2015-01-14","pret":-0.04979,"close":9.57}
{"ticker":"YDLE","date":"2015-01-15","pret":-0.0367,"close":9.61}
{"ticker":"YDLE","date":"2015-01-16","pret":0.00104,"close":9.65}
{"ticker":"YDLE","date":"2015-01-20","pret":0.00104,"close":9.81}
{"ticker":"YDLE","date":"2015-01-21","pret":0.01746,"close":9.75}
{"ticker":"YDLE","date":"2015-01-22","pret":0.00102,"close":9.86}
{"ticker":"YDLE","date":"2015-01-23","pret":0.01715,"close":9.85}
{"ticker":"YDLE","date":"2015-01-26","pret":-0.01308,"close":9.62}
{"ticker":"YDLE","date":"2015-01-27","pret":-0.03401,"close":9.72}
{"ticker":"YDLE","date":"2015-01-28","pret":0.02382,"close":9.53}
{"ticker":"YDLE","date":"2015-01-29","pret":-0.0333,"close":9.51}
{"ticker":"YDLE","date":"2015-01-30","pret":0,"close":9.22}
{"ticker":"YDLE","date":"2015-02-02","pret":-0.02572,"close":9}
{"ticker":"YDLE","date":"2015-02-03","pret":-0.01532,"close":9.14}
{"ticker":"YDLE","date":"2015-02-04","pret":0.00659,"close":9}
{"ticker":"YDLE","date":"2015-02-05","pret":-0.01545,"close":9.19}
{"ticker":"YDLE","date":"2015-02-06","pret":0.01982,"close":9.34}
{"ticker":"YDLE","date":"2015-02-09","pret":0.00869,"close":9.82}
{"ticker":"YDLE","date":"2015-02-10","pret":0.15307,"close":10.98}
{"ticker":"YDLE","date":"2015-02-11","pret":0.01929,"close":11.61}
{"ticker":"YDLE","date":"2015-02-12","pret":0.07955,"close":11.93}
{"ticker":"YDLE","date":"2015-02-13","pret":0.00586,"close":13.07}
{"ticker":"YDLE","date":"2015-02-17","pret":0.10611,"close":12.89}
{"ticker":"YDLE","date":"2015-02-18","pret":-0.02896,"close":12.6}
{"ticker":"YDLE","date":"2015-02-19","pret":-0.02506,"close":12.72}
{"ticker":"YDLE","date":"2015-02-20","pret":0.01496,"close":13.01}
{"ticker":"YDLE","date":"2015-02-23","pret":0.01781,"close":13.09}
{"ticker":"YDLE","date":"2015-02-24","pret":0.00688,"close":13.01}
{"ticker":"YDLE","date":"2015-02-25","pret":-0.00153,"close":12.82}
{"ticker":"YDLE","date":"2015-02-26","pret":-0.01384,"close":12.81}
{"ticker":"YDLE","date":"2015-02-27","pret":-0.00466,"close":12.89}
{"ticker":"YDLE","date":"2015-03-02","pret":0.0062,"close":13}
{"ticker":"YDLE","date":"2015-03-03","pret":0,"close":13}
{"ticker":"YDLE","date":"2015-03-04","pret":0.0054,"close":13.08}
{"ticker":"YDLE","date":"2015-03-05","pret":0.0107,"close":13}
{"ticker":"YDLE","date":"2015-03-06","pret":-0.01224,"close":12.82}
{"ticker":"YDLE","date":"2015-03-09","pret":-0.00308,"close":12.99}
{"ticker":"YDLE","date":"2015-03-10","pret":-0.00464,"close":12.53}
{"ticker":"YDLE","date":"2015-03-11","pret":-0.02992,"close":13}
{"ticker":"YDLE","date":"2015-03-12","pret":0.04685,"close":13}
{"ticker":"YDLE","date":"2015-03-13","pret":-0.00689,"close":13.79}
{"ticker":"YDLE","date":"2015-03-16","pret":0.05818,"close":13.69}
{"ticker":"YDLE","date":"2015-03-17","pret":-0.01902,"close":13.75}
{"ticker":"YDLE","date":"2015-03-18","pret":0.01684,"close":13.52}
{"ticker":"YDLE","date":"2015-03-19","pret":-0.00583,"close":13.64}
{"ticker":"YDLE","date":"2015-03-20","pret":0.00292,"close":14.08}
{"ticker":"YDLE","date":"2015-03-23","pret":0.02162,"close":13.52}
{"ticker":"YDLE","date":"2015-03-24","pret":-0.04371,"close":12.83}
{"ticker":"YDLE","date":"2015-03-25","pret":-0.04415,"close":13.08}
{"ticker":"YDLE","date":"2015-03-26","pret":0.0185,"close":13.39}
{"ticker":"YDLE","date":"2015-03-27","pret":0.02116,"close":13.77}
{"ticker":"YDLE","date":"2015-03-30","pret":0.0302,"close":13.96}
{"ticker":"YDLE","date":"2015-03-31","pret":0.00507,"close":13.46}
{"ticker":"YDLE","date":"2015-04-01","pret":-0.06565,"close":12.79}
{"ticker":"YDLE","date":"2015-04-02","pret":-0.01789,"close":12.94}
{"ticker":"YDLE","date":"2015-04-06","pret":-0.00709,"close":12.75}
{"ticker":"YDLE","date":"2015-04-07","pret":0.01646,"close":12.75}
{"ticker":"YDLE","date":"2015-04-08","pret":-0.00859,"close":12.71}
{"ticker":"YDLE","date":"2015-04-09","pret":0,"close":12.78}
{"ticker":"YDLE","date":"2015-04-10","pret":0.00391,"close":12.72}
{"ticker":"YDLE","date":"2015-04-13","pret":-0.00548,"close":12.62}
{"ticker":"YDLE","date":"2015-04-14","pret":-0.00079,"close":12.7}
{"ticker":"YDLE","date":"2015-04-15","pret":-0.00079,"close":12.45}
{"ticker":"YDLE","date":"2015-04-16","pret":-0.02631,"close":12.39}
{"ticker":"YDLE","date":"2015-04-17","pret":-0.00486,"close":11.9}
{"ticker":"YDLE","date":"2015-04-20","pret":-0.02882,"close":12.11}
{"ticker":"YDLE","date":"2015-04-21","pret":0.0025,"close":12.44}
{"ticker":"YDLE","date":"2015-04-22","pret":0.03198,"close":12.6}
{"ticker":"YDLE","date":"2015-04-23","pret":0.01918,"close":12.49}
{"ticker":"YDLE","date":"2015-04-24","pret":-0.01355,"close":12.73}
{"ticker":"YDLE","date":"2015-04-27","pret":0.02536,"close":12.79}
{"ticker":"YDLE","date":"2015-04-28","pret":-0.0764,"close":12.57}
{"ticker":"YDLE","date":"2015-04-29","pret":0.05824,"close":12.47}
{"ticker":"YDLE","date":"2015-04-30","pret":-0.008,"close":12.74}
{"ticker":"YDLE","date":"2015-05-01","pret":0.03007,"close":12.8}
{"ticker":"YDLE","date":"2015-05-04","pret":0.00234,"close":12.84}
{"ticker":"YDLE","date":"2015-05-05","pret":-0.00078,"close":12.82}
{"ticker":"YDLE","date":"2015-05-06","pret":0.00078,"close":13.06}
{"ticker":"YDLE","date":"2015-05-07","pret":0.00388,"close":13}
{"ticker":"YDLE","date":"2015-05-08","pret":0.038,"close":13.52}
{"ticker":"YDLE","date":"2015-05-11","pret":0.01186,"close":13.9}
{"ticker":"YDLE","date":"2015-05-12","pret":0.01318,"close":13.92}
{"ticker":"YDLE","date":"2015-05-13","pret":0.01157,"close":14.43}
{"ticker":"YDLE","date":"2015-05-14","pret":0.02415,"close":14.63}
{"ticker":"YDLE","date":"2015-05-15","pret":0.02905,"close":14.38}
{"ticker":"YDLE","date":"2015-05-18","pret":-0.02415,"close":14.39}
{"ticker":"YDLE","date":"2015-05-19","pret":0.00279,"close":14.61}
{"ticker":"YDLE","date":"2015-05-20","pret":0.01999,"close":14.28}
{"ticker":"YDLE","date":"2015-05-21","pret":-0.04182,"close":13.71}
{"ticker":"YDLE","date":"2015-05-22","pret":-0.02304,"close":13.95}
{"ticker":"YDLE","date":"2015-05-26","pret":0.00942,"close":13.61}
{"ticker":"YDLE","date":"2015-05-27","pret":-0.00506,"close":14.16}
{"ticker":"YDLE","date":"2015-05-28","pret":0.0293,"close":14.24}
{"ticker":"YDLE","date":"2015-05-29","pret":0,"close":14.34}
{"ticker":"YDLE","date":"2015-06-01","pret":0.01051,"close":14.19}
{"ticker":"YDLE","date":"2015-06-02","pret":-0.01262,"close":14.26}
{"ticker":"YDLE","date":"2015-06-03","pret":0.00633,"close":14.32}
{"ticker":"YDLE","date":"2015-06-04","pret":0.0007,"close":14.45}
{"ticker":"YDLE","date":"2015-06-05","pret":0.00837,"close":14.58}
{"ticker":"YDLE","date":"2015-06-08","pret":0.00762,"close":14.6}
{"ticker":"YDLE","date":"2015-06-09","pret":0.00687,"close":14.6}
{"ticker":"YDLE","date":"2015-06-10","pret":0.00068,"close":14.74}
{"ticker":"YDLE","date":"2015-06-11","pret":0.00954,"close":14.75}
{"ticker":"YDLE","date":"2015-06-12","pret":-0.0068,"close":14.75}
{"ticker":"YDLE","date":"2015-06-15","pret":-0.01375,"close":15.48}
{"ticker":"YDLE","date":"2015-06-16","pret":0.06432,"close":15.76}
{"ticker":"YDLE","date":"2015-06-17","pret":0.02182,"close":15.79}
{"ticker":"YDLE","date":"2015-06-18","pret":0.00254,"close":15.81}
{"ticker":"YDLE","date":"2015-06-19","pret":0.07384,"close":15.88}
{"ticker":"YDLE","date":"2015-06-22","pret":-0.0482,"close":16.03}
{"ticker":"YDLE","date":"2015-06-23","pret":-0.01305,"close":14.98}
{"ticker":"YDLE","date":"2015-06-24","pret":-0.06258,"close":15.06}
{"ticker":"YDLE","date":"2015-06-25","pret":0.00928,"close":15.1}
{"ticker":"YDLE","date":"2015-06-26","pret":-0.00397,"close":14.86}
{"ticker":"YDLE","date":"2015-06-29","pret":-0.0221,"close":14.37}
{"ticker":"YDLE","date":"2015-06-30","pret":-0.0219,"close":14.44}
{"ticker":"YDLE","date":"2015-07-01","pret":0.00483,"close":13.96}
{"ticker":"YDLE","date":"2015-07-02","pret":-0.02511,"close":13.76}
{"ticker":"YDLE","date":"2015-07-06","pret":-0.03084,"close":13.84}
{"ticker":"YDLE","date":"2015-07-07","pret":0.01302,"close":13.74}
{"ticker":"YDLE","date":"2015-07-08","pret":-0.01521,"close":13.72}
{"ticker":"YDLE","date":"2015-07-09","pret":0.01161,"close":14.11}
{"ticker":"YDLE","date":"2015-07-10","pret":0.02,"close":14.67}
{"ticker":"YDLE","date":"2015-07-13","pret":0.0402,"close":14.01}
{"ticker":"YDLE","date":"2015-07-14","pret":-0.05948,"close":13.49}
{"ticker":"YDLE","date":"2015-07-15","pret":-0.02408,"close":13.67}
{"ticker":"YDLE","date":"2015-07-16","pret":0.01102,"close":14.04}
{"ticker":"YDLE","date":"2015-07-17","pret":0.02096,"close":14}
{"ticker":"YDLE","date":"2015-07-20","pret":0.00143,"close":13.96}
{"ticker":"YDLE","date":"2015-07-21","pret":-0.00789,"close":13.9}
{"ticker":"YDLE","date":"2015-07-22","pret":-0.00505,"close":14.01}
{"ticker":"YDLE","date":"2015-07-23","pret":0.01722,"close":13.76}
{"ticker":"YDLE","date":"2015-07-24","pret":-0.02521,"close":13.43}
{"ticker":"YDLE","date":"2015-07-27","pret":-0.02362,"close":13.03}
{"ticker":"YDLE","date":"2015-07-28","pret":-0.02037,"close":13.03}
{"ticker":"YDLE","date":"2015-07-29","pret":-0.00458,"close":12.73}
{"ticker":"YDLE","date":"2015-07-30","pret":-0.02638,"close":12.75}
{"ticker":"YDLE","date":"2015-07-31","pret":0.00236,"close":12.56}
{"ticker":"YDLE","date":"2015-08-03","pret":-0.01501,"close":12.06}
{"ticker":"YDLE","date":"2015-08-04","pret":-0.03731,"close":12.66}
{"ticker":"YDLE","date":"2015-08-05","pret":0.01964,"close":12.71}
{"ticker":"YDLE","date":"2015-08-06","pret":0.03347,"close":12.64}
{"ticker":"YDLE","date":"2015-08-07","pret":-0.00393,"close":12.58}
{"ticker":"YDLE","date":"2015-08-10","pret":-0.00158,"close":12.6}
{"ticker":"YDLE","date":"2015-08-11","pret":0.32879,"close":16.2}
{"ticker":"YDLE","date":"2015-08-12","pret":-0.08768,"close":16.8}
{"ticker":"YDLE","date":"2015-08-13","pret":0.03049,"close":16.86}
{"ticker":"YDLE","date":"2015-08-14","pret":0.0018,"close":16.84}
{"ticker":"YDLE","date":"2015-08-17","pret":0.00598,"close":16.84}
{"ticker":"YDLE","date":"2015-08-18","pret":-0.00838,"close":16.81}
{"ticker":"YDLE","date":"2015-08-19","pret":0.00957,"close":16.72}
{"ticker":"YDLE","date":"2015-08-20","pret":-0.01137,"close":16.57}
{"ticker":"YDLE","date":"2015-08-21","pret":-0.0213,"close":16.39}
{"ticker":"YDLE","date":"2015-08-24","pret":-0.04916,"close":15.89}
{"ticker":"YDLE","date":"2015-08-25","pret":0.04854,"close":15.76}
{"ticker":"YDLE","date":"2015-08-26","pret":-0.02052,"close":15.98}
{"ticker":"YDLE","date":"2015-08-27","pret":0.01248,"close":15.98}
{"ticker":"YDLE","date":"2015-08-28","pret":-0.00935,"close":16.24}
{"ticker":"YDLE","date":"2015-08-31","pret":0.0143,"close":16.21}
{"ticker":"YDLE","date":"2015-09-01","pret":-0.01055,"close":16}
{"ticker":"YDLE","date":"2015-09-02","pret":0.00622,"close":15.96}
{"ticker":"YDLE","date":"2015-09-03","pret":-0.00934,"close":16.05}
{"ticker":"YDLE","date":"2015-09-04","pret":-0.00063,"close":15.93}
{"ticker":"YDLE","date":"2015-09-08","pret":0.00686,"close":16.09}
{"ticker":"YDLE","date":"2015-09-09","pret":0.00434,"close":16.03}
{"ticker":"YDLE","date":"2015-09-10","pret":-0.00746,"close":16.07}
{"ticker":"YDLE","date":"2015-09-11","pret":0.00062,"close":16.13}
{"ticker":"YDLE","date":"2015-09-14","pret":-0.0025,"close":16.13}
{"ticker":"YDLE","date":"2015-09-15","pret":0.00809,"close":16.26}
{"ticker":"YDLE","date":"2015-09-16","pret":0.00741,"close":16.35}
{"ticker":"YDLE","date":"2015-09-17","pret":0.00552,"close":16.48}
{"ticker":"YDLE","date":"2015-09-18","pret":-0.00552,"close":16.54}
{"ticker":"YDLE","date":"2015-09-21","pret":0.00736,"close":16.53}
{"ticker":"YDLE","date":"2015-09-22","pret":0.00973,"close":16.32}
{"ticker":"YDLE","date":"2015-09-23","pret":-0.0079,"close":16.26}
{"ticker":"YDLE","date":"2015-09-24","pret":-0.01227,"close":16.33}
{"ticker":"YDLE","date":"2015-09-25","pret":0.00677,"close":16.17}
{"ticker":"YDLE","date":"2015-09-28","pret":-0.008,"close":15.71}
{"ticker":"YDLE","date":"2015-09-29","pret":-0.0225,"close":15.55}
{"ticker":"YDLE","date":"2015-09-30","pret":-0.01657,"close":16.13}
{"ticker":"YDLE","date":"2015-10-01","pret":0.04031,"close":16}
{"ticker":"YDLE","date":"2015-10-02","pret":-0.01744,"close":16.04}
{"ticker":"YDLE","date":"2015-10-05","pret":0.0131,"close":16.03}
{"ticker":"YDLE","date":"2015-10-06","pret":-0.00497,"close":16.08}
{"ticker":"YDLE","date":"2015-10-07","pret":0.00621,"close":16.36}
{"ticker":"YDLE","date":"2015-10-08","pret":0.00863,"close":16.52}
{"ticker":"YDLE","date":"2015-10-09","pret":0.01281,"close":16.73}
{"ticker":"YDLE","date":"2015-10-12","pret":0.01205,"close":16.51}
{"ticker":"YDLE","date":"2015-10-13","pret":-0.01205,"close":16.56}
{"ticker":"YDLE","date":"2015-10-14","pret":-0.00121,"close":16.53}
{"ticker":"YDLE","date":"2015-10-15","pret":0.00424,"close":16.69}
{"ticker":"YDLE","date":"2015-10-16","pret":0.00902,"close":16.56}
{"ticker":"YDLE","date":"2015-10-19","pret":-0.00902,"close":16.58}
{"ticker":"YDLE","date":"2015-10-20","pret":-0.00303,"close":16.49}
{"ticker":"YDLE","date":"2015-10-21","pret":0.00061,"close":16.37}
{"ticker":"YDLE","date":"2015-10-22","pret":-0.00486,"close":16.48}
{"ticker":"YDLE","date":"2015-10-23","pret":0.00607,"close":16.59}
{"ticker":"YDLE","date":"2015-10-26","pret":0.00121,"close":16.45}
{"ticker":"YDLE","date":"2015-10-27","pret":-0.00789,"close":16.39}
{"ticker":"YDLE","date":"2015-10-28","pret":-0.00061,"close":16.7}
{"ticker":"YDLE","date":"2015-10-29","pret":0.01452,"close":16.74}
{"ticker":"YDLE","date":"2015-10-30","pret":0.00837,"close":16.78}
{"ticker":"YDLE","date":"2015-11-02","pret":-0.00238,"close":16.72}
{"ticker":"YDLE","date":"2015-11-03","pret":-0.00299,"close":16.85}
{"ticker":"YDLE","date":"2015-11-04","pret":0.00894,"close":16.86}
{"ticker":"YDLE","date":"2015-11-05","pret":0.00178,"close":16.85}
{"ticker":"YDLE","date":"2015-11-06","pret":0.00118,"close":16.82}
{"ticker":"YDLE","date":"2015-11-09","pret":-0.00296,"close":17.14}
{"ticker":"YDLE","date":"2015-11-10","pret":0.01706,"close":17.37}
{"ticker":"YDLE","date":"2015-11-11","pret":0.0162,"close":17.75}
{"ticker":"YDLE","date":"2015-11-12","pret":-0.0046,"close":17.55}
{"ticker":"YDLE","date":"2015-11-13","pret":0.00976,"close":17.37}
{"ticker":"YDLE","date":"2015-11-16","pret":-0.01207,"close":17.58}
{"ticker":"YDLE","date":"2015-11-17","pret":0.01606,"close":17.44}
{"ticker":"YDLE","date":"2015-11-18","pret":-0.00399,"close":17.55}
{"ticker":"YDLE","date":"2015-11-19","pret":-0.00057,"close":17.37}
{"ticker":"YDLE","date":"2015-11-20"}
{"ticker":"YDLE","date":"2015-11-23"}
{"ticker":"YDLE","date":"2015-11-24"}
{"ticker":"YDLE","date":"2015-11-25"}
{"ticker":"YDLE","date":"2015-11-26"}
{"ticker":"YDLE","date":"2015-11-27"}
{"ticker":"YDLE","date":"2015-11-30"}
{"ticker":"YDLE","date":"2015-12-01"}
{"ticker":"YDLE","date":"2015-12-02"}
{"ticker":"YDLE","date":"2015-12-03"}
{"ticker":"YDLE","date":"2015-12-04"}
{"ticker":"YDLE","date":"2015-12-07"}
{"ticker":"YDLE","date":"2015-12-08"}
{"ticker":"YDLE","date":"2015-12-09"}
{"ticker":"YDLE","date":"2015-12-10"}
{"ticker":"YDLE","date":"2015-12-11"}
{"ticker":"YDLE","date":"2015-12-14"}
{"ticker":"YDLE","date":"2015-12-15"}
{"ticker":"YDLE","date":"2015-12-16"}
{"ticker":"YDLE","date":"2015-12-17"}
{"ticker":"YDLE","date":"2015-12-18"}
{"ticker":"YDLE","date":"2015-12-21"}
{"ticker":"YDLE","date":"2015-12-22"}
{"ticker":"YDLE","date":"2015-12-23"}
{"ticker":"YDLE","date":"2015-12-24"}
{"ticker":"YDLE","date":"2015-12-28"}
{"ticker":"YDLE","date":"2015-12-29"}
{"ticker":"YDLE","date":"2015-12-30"}
{"ticker":"YDLE","date":"2015-12-31"}
{"ticker":"YDLE","date":"2016-01-04"}
{"ticker":"YDLE","date":"2016-01-05"}
{"ticker":"YELP","date":"2015-01-02","pret":0.01362,"close":55.15}
{"ticker":"YELP","date":"2015-01-05","pret":-0.01673,"close":52.53}
{"ticker":"YELP","date":"2015-01-06","pret":-0.03717,"close":52.44}
{"ticker":"YELP","date":"2015-01-07","pret":0.01455,"close":52.21}
{"ticker":"YELP","date":"2015-01-08","pret":-0.01379,"close":53.83}
{"ticker":"YELP","date":"2015-01-09","pret":0.06211,"close":56.07}
{"ticker":"YELP","date":"2015-01-12","pret":0.00072,"close":54.02}
{"ticker":"YELP","date":"2015-01-13","pret":-0.0277,"close":53.18}
{"ticker":"YELP","date":"2015-01-14","pret":-0.03114,"close":52.2}
{"ticker":"YELP","date":"2015-01-15","pret":0.00378,"close":50.12}
{"ticker":"YELP","date":"2015-01-16","pret":-0.05468,"close":51.39}
{"ticker":"YELP","date":"2015-01-20","pret":0.02887,"close":51.41}
{"ticker":"YELP","date":"2015-01-21","pret":-0.00875,"close":53.41}
{"ticker":"YELP","date":"2015-01-22","pret":0.05083,"close":54.8}
{"ticker":"YELP","date":"2015-01-23","pret":0.01456,"close":55.19}
{"ticker":"YELP","date":"2015-01-26","pret":0.00838,"close":55.41}
{"ticker":"YELP","date":"2015-01-27","pret":0.01691,"close":55.63}
{"ticker":"YELP","date":"2015-01-28","pret":0.0016,"close":53}
{"ticker":"YELP","date":"2015-01-29","pret":-0.06057,"close":52.93}
{"ticker":"YELP","date":"2015-01-30","pret":-0.00493,"close":52.47}
{"ticker":"YELP","date":"2015-02-02","pret":0.00663,"close":53.47}
{"ticker":"YELP","date":"2015-02-03","pret":0.01667,"close":55.78}
{"ticker":"YELP","date":"2015-02-04","pret":0.03109,"close":56.74}
{"ticker":"YELP","date":"2015-02-05","pret":0.0366,"close":57.47}
{"ticker":"YELP","date":"2015-02-06","pret":-0.18859,"close":45.11}
{"ticker":"YELP","date":"2015-02-09","pret":-0.06027,"close":42.17}
{"ticker":"YELP","date":"2015-02-10","pret":-0.02434,"close":44.66}
{"ticker":"YELP","date":"2015-02-11","pret":0.03497,"close":46.18}
{"ticker":"YELP","date":"2015-02-12","pret":0.02308,"close":47.63}
{"ticker":"YELP","date":"2015-02-13","pret":0.04339,"close":47.53}
{"ticker":"YELP","date":"2015-02-17","pret":-0.0223,"close":48.19}
{"ticker":"YELP","date":"2015-02-18","pret":0.01048,"close":47.54}
{"ticker":"YELP","date":"2015-02-19","pret":-0.0164,"close":47.34}
{"ticker":"YELP","date":"2015-02-20","pret":0.00508,"close":47.79}
{"ticker":"YELP","date":"2015-02-23","pret":0.00316,"close":47.35}
{"ticker":"YELP","date":"2015-02-24","pret":-0.01206,"close":47.29}
{"ticker":"YELP","date":"2015-02-25","pret":-0.00085,"close":47.15}
{"ticker":"YELP","date":"2015-02-26","pret":0.03537,"close":47.75}
{"ticker":"YELP","date":"2015-02-27","pret":-0.0064,"close":48}
{"ticker":"YELP","date":"2015-03-02","pret":-0.00623,"close":47.86}
{"ticker":"YELP","date":"2015-03-03","pret":-0.00564,"close":48.58}
{"ticker":"YELP","date":"2015-03-04","pret":0.01929,"close":47.79}
{"ticker":"YELP","date":"2015-03-05","pret":-0.02055,"close":47.94}
{"ticker":"YELP","date":"2015-03-06","pret":0.00126,"close":47.05}
{"ticker":"YELP","date":"2015-03-09","pret":-0.01668,"close":45.82}
{"ticker":"YELP","date":"2015-03-10","pret":-0.04174,"close":45.23}
{"ticker":"YELP","date":"2015-03-11","pret":0.00089,"close":45.73}
{"ticker":"YELP","date":"2015-03-12","pret":0.01803,"close":46.8}
{"ticker":"YELP","date":"2015-03-13","pret":0.01856,"close":46.45}
{"ticker":"YELP","date":"2015-03-16","pret":-0.00881,"close":46.71}
{"ticker":"YELP","date":"2015-03-17","pret":0.00538,"close":47.22}
{"ticker":"YELP","date":"2015-03-18","pret":0.0094,"close":46.82}
{"ticker":"YELP","date":"2015-03-19","pret":-0.0079,"close":45.18}
{"ticker":"YELP","date":"2015-03-20","pret":-0.02935,"close":44.94}
{"ticker":"YELP","date":"2015-03-23","pret":-0.0102,"close":47.03}
{"ticker":"YELP","date":"2015-03-24","pret":0.04596,"close":47.04}
{"ticker":"YELP","date":"2015-03-25","pret":0.00149,"close":45.76}
{"ticker":"YELP","date":"2015-03-26","pret":-0.03,"close":45.71}
{"ticker":"YELP","date":"2015-03-27","pret":0.00372,"close":47.16}
{"ticker":"YELP","date":"2015-03-30","pret":0.02755,"close":47.39}
{"ticker":"YELP","date":"2015-03-31","pret":-0.00149,"close":47.35}
{"ticker":"YELP","date":"2015-04-01","pret":0.00467,"close":45.5}
{"ticker":"YELP","date":"2015-04-02","pret":-0.03994,"close":47.14}
{"ticker":"YELP","date":"2015-04-06","pret":0.01855,"close":47.31}
{"ticker":"YELP","date":"2015-04-07","pret":0.02203,"close":46.99}
{"ticker":"YELP","date":"2015-04-08","pret":-0.00978,"close":47.43}
{"ticker":"YELP","date":"2015-04-09","pret":0.01231,"close":47}
{"ticker":"YELP","date":"2015-04-10","pret":-0.00741,"close":47.65}
{"ticker":"YELP","date":"2015-04-13","pret":0.01414,"close":47.4}
{"ticker":"YELP","date":"2015-04-14","pret":-0.00757,"close":47.6}
{"ticker":"YELP","date":"2015-04-15","pret":0.00548,"close":49.57}
{"ticker":"YELP","date":"2015-04-16","pret":0.03528,"close":49.37}
{"ticker":"YELP","date":"2015-04-17","pret":-0.00855,"close":48.3}
{"ticker":"YELP","date":"2015-04-20","pret":-0.00945,"close":48.25}
{"ticker":"YELP","date":"2015-04-21","pret":-0.00062,"close":49.31}
{"ticker":"YELP","date":"2015-04-22","pret":0.03131,"close":50.45}
{"ticker":"YELP","date":"2015-04-23","pret":0.01095,"close":50.32}
{"ticker":"YELP","date":"2015-04-24","pret":0.00632,"close":50.61}
{"ticker":"YELP","date":"2015-04-27","pret":0.00295,"close":51.02}
{"ticker":"YELP","date":"2015-04-28","pret":0.00626,"close":51.22}
{"ticker":"YELP","date":"2015-04-29","pret":-0.00586,"close":51.28}
{"ticker":"YELP","date":"2015-04-30","pret":-0.21218,"close":39.39}
{"ticker":"YELP","date":"2015-05-01","pret":-0.04817,"close":39.76}
{"ticker":"YELP","date":"2015-05-04","pret":0.00962,"close":39.61}
{"ticker":"YELP","date":"2015-05-05","pret":-0.00379,"close":38.88}
{"ticker":"YELP","date":"2015-05-06","pret":-0.01889,"close":38.22}
{"ticker":"YELP","date":"2015-05-07","pret":-0.00594,"close":47.01}
{"ticker":"YELP","date":"2015-05-08","pret":0.20298,"close":49.93}
{"ticker":"YELP","date":"2015-05-11","pret":0.04369,"close":48.62}
{"ticker":"YELP","date":"2015-05-12","pret":-0.02337,"close":48.83}
{"ticker":"YELP","date":"2015-05-13","pret":0.01257,"close":47.84}
{"ticker":"YELP","date":"2015-05-14","pret":-0.02027,"close":47.35}
{"ticker":"YELP","date":"2015-05-15","pret":-0.01029,"close":46.89}
{"ticker":"YELP","date":"2015-05-18","pret":-0.03568,"close":46.56}
{"ticker":"YELP","date":"2015-05-19","pret":0.01778,"close":46.46}
{"ticker":"YELP","date":"2015-05-20","pret":0.00064,"close":46.43}
{"ticker":"YELP","date":"2015-05-21","pret":-0.00971,"close":46.14}
{"ticker":"YELP","date":"2015-05-22","pret":-0.00217,"close":46.48}
{"ticker":"YELP","date":"2015-05-26","pret":0.00282,"close":45.55}
{"ticker":"YELP","date":"2015-05-27","pret":-0.00609,"close":45.52}
{"ticker":"YELP","date":"2015-05-28","pret":-0.01649,"close":47.75}
{"ticker":"YELP","date":"2015-05-29","pret":0.04466,"close":47.91}
{"ticker":"YELP","date":"2015-06-01","pret":0.0116,"close":47.41}
{"ticker":"YELP","date":"2015-06-02","pret":-0.00546,"close":48.58}
{"ticker":"YELP","date":"2015-06-03","pret":0.02518,"close":47.56}
{"ticker":"YELP","date":"2015-06-04","pret":-0.02771,"close":47.15}
{"ticker":"YELP","date":"2015-06-05","pret":0.00422,"close":48.22}
{"ticker":"YELP","date":"2015-06-08","pret":0.00775,"close":45.67}
{"ticker":"YELP","date":"2015-06-09","pret":-0.04113,"close":45.44}
{"ticker":"YELP","date":"2015-06-10","pret":-0.00349,"close":44.46}
{"ticker":"YELP","date":"2015-06-11","pret":-0.02654,"close":43.54}
{"ticker":"YELP","date":"2015-06-12","pret":-0.02796,"close":44.04}
{"ticker":"YELP","date":"2015-06-15","pret":0.00253,"close":44}
{"ticker":"YELP","date":"2015-06-16","pret":0.01029,"close":44.7}
{"ticker":"YELP","date":"2015-06-17","pret":0.0225,"close":44.6}
{"ticker":"YELP","date":"2015-06-18","pret":-0.00961,"close":45.44}
{"ticker":"YELP","date":"2015-06-19","pret":0.01228,"close":45.12}
{"ticker":"YELP","date":"2015-06-22","pret":0.00642,"close":45.28}
{"ticker":"YELP","date":"2015-06-23","pret":0.00352,"close":46.02}
{"ticker":"YELP","date":"2015-06-24","pret":0.01071,"close":45.25}
{"ticker":"YELP","date":"2015-06-25","pret":-0.01005,"close":44.88}
{"ticker":"YELP","date":"2015-06-26","pret":-0.01282,"close":44.51}
{"ticker":"YELP","date":"2015-06-29","pret":-0.02911,"close":42.47}
{"ticker":"YELP","date":"2015-06-30","pret":-0.01616,"close":43.03}
{"ticker":"YELP","date":"2015-07-01","pret":0.00904,"close":42.44}
{"ticker":"YELP","date":"2015-07-02","pret":-0.0231,"close":38.18}
{"ticker":"YELP","date":"2015-07-06","pret":-0.11652,"close":37.49}
{"ticker":"YELP","date":"2015-07-07","pret":-0.01066,"close":36.3}
{"ticker":"YELP","date":"2015-07-08","pret":-0.04579,"close":35.4}
{"ticker":"YELP","date":"2015-07-09","pret":0.00783,"close":34.75}
{"ticker":"YELP","date":"2015-07-10","pret":-0.02309,"close":34.73}
{"ticker":"YELP","date":"2015-07-13","pret":-0.00744,"close":35.43}
{"ticker":"YELP","date":"2015-07-14","pret":0.01679,"close":35.99}
{"ticker":"YELP","date":"2015-07-15","pret":0.01039,"close":35}
{"ticker":"YELP","date":"2015-07-16","pret":-0.01548,"close":35.11}
{"ticker":"YELP","date":"2015-07-17","pret":0.00594,"close":34.96}
{"ticker":"YELP","date":"2015-07-20","pret":-0.04381,"close":34.55}
{"ticker":"YELP","date":"2015-07-21","pret":0.01781,"close":35.57}
{"ticker":"YELP","date":"2015-07-22","pret":0.01151,"close":34.44}
{"ticker":"YELP","date":"2015-07-23","pret":-0.0147,"close":35.04}
{"ticker":"YELP","date":"2015-07-24","pret":0.02438,"close":34.56}
{"ticker":"YELP","date":"2015-07-27","pret":-0.03783,"close":33.73}
{"ticker":"YELP","date":"2015-07-28","pret":-0.02745,"close":33.51}
{"ticker":"YELP","date":"2015-07-29","pret":-0.28185,"close":25.06}
{"ticker":"YELP","date":"2015-07-30","pret":-0.0012,"close":26.03}
{"ticker":"YELP","date":"2015-07-31","pret":0.03083,"close":26.4}
{"ticker":"YELP","date":"2015-08-03","pret":0.03481,"close":25.92}
{"ticker":"YELP","date":"2015-08-04","pret":-0.02744,"close":26.18}
{"ticker":"YELP","date":"2015-08-05","pret":0.01572,"close":26.13}
{"ticker":"YELP","date":"2015-08-06","pret":-0.01032,"close":25.38}
{"ticker":"YELP","date":"2015-08-07","pret":-0.02885,"close":25.35}
{"ticker":"YELP","date":"2015-08-10","pret":0.01258,"close":26}
{"ticker":"YELP","date":"2015-08-11","pret":0.00195,"close":25.35}
{"ticker":"YELP","date":"2015-08-12","pret":-0.02847,"close":25.47}
{"ticker":"YELP","date":"2015-08-13","pret":0.02339,"close":24.54}
{"ticker":"YELP","date":"2015-08-14","pret":-0.01024,"close":25.77}
{"ticker":"YELP","date":"2015-08-17","pret":0.01844,"close":26.64}
{"ticker":"YELP","date":"2015-08-18","pret":0.03363,"close":25.41}
{"ticker":"YELP","date":"2015-08-19","pret":-0.05722,"close":25.25}
{"ticker":"YELP","date":"2015-08-20","pret":-0.01645,"close":24.01}
{"ticker":"YELP","date":"2015-08-21","pret":-0.04172,"close":23.09}
{"ticker":"YELP","date":"2015-08-24","pret":-0.09043,"close":22.98}
{"ticker":"YELP","date":"2015-08-25","pret":0.09716,"close":22.75}
{"ticker":"YELP","date":"2015-08-26","pret":-0.02245,"close":23.38}
{"ticker":"YELP","date":"2015-08-27","pret":0.02955,"close":23.98}
{"ticker":"YELP","date":"2015-08-28","pret":-0.01678,"close":23.96}
{"ticker":"YELP","date":"2015-08-31","pret":0.01136,"close":24.28}
{"ticker":"YELP","date":"2015-09-01","pret":-0.01347,"close":23.4}
{"ticker":"YELP","date":"2015-09-02","pret":0.00465,"close":24.28}
{"ticker":"YELP","date":"2015-09-03","pret":0.025,"close":24.17}
{"ticker":"YELP","date":"2015-09-04","pret":-0.025,"close":24.21}
{"ticker":"YELP","date":"2015-09-08","pret":0.03768,"close":23.98}
{"ticker":"YELP","date":"2015-09-09","pret":-0.02177,"close":24.68}
{"ticker":"YELP","date":"2015-09-10","pret":0.02664,"close":25.12}
{"ticker":"YELP","date":"2015-09-11","pret":0.01086,"close":24.71}
{"ticker":"YELP","date":"2015-09-14","pret":-0.00924,"close":24.47}
{"ticker":"YELP","date":"2015-09-15","pret":-0.01464,"close":24.94}
{"ticker":"YELP","date":"2015-09-16","pret":0.01625,"close":25.29}
{"ticker":"YELP","date":"2015-09-17","pret":0.01242,"close":25.13}
{"ticker":"YELP","date":"2015-09-18","pret":-0.01524,"close":24.75}
{"ticker":"YELP","date":"2015-09-21","pret":0.00484,"close":24.23}
{"ticker":"YELP","date":"2015-09-22","pret":-0.03855,"close":23.35}
{"ticker":"YELP","date":"2015-09-23","pret":-0.01772,"close":23.1}
{"ticker":"YELP","date":"2015-09-24","pret":-0.04482,"close":22.58}
{"ticker":"YELP","date":"2015-09-25","pret":0.0093,"close":22.17}
{"ticker":"YELP","date":"2015-09-28","pret":-0.02365,"close":21.38}
{"ticker":"YELP","date":"2015-09-29","pret":-0.02191,"close":21.14}
{"ticker":"YELP","date":"2015-09-30","pret":-0.00834,"close":21.66}
{"ticker":"YELP","date":"2015-10-01","pret":0.00742,"close":20.87}
{"ticker":"YELP","date":"2015-10-02","pret":-0.04246,"close":22.38}
{"ticker":"YELP","date":"2015-10-05","pret":0.07562,"close":22.68}
{"ticker":"YELP","date":"2015-10-06","pret":0.01508,"close":22.68}
{"ticker":"YELP","date":"2015-10-07","pret":0.00702,"close":23.5}
{"ticker":"YELP","date":"2015-10-08","pret":0.02503,"close":23.61}
{"ticker":"YELP","date":"2015-10-09","pret":0.00637,"close":24.88}
{"ticker":"YELP","date":"2015-10-12","pret":0.04473,"close":22.74}
{"ticker":"YELP","date":"2015-10-13","pret":-0.0792,"close":22.49}
{"ticker":"YELP","date":"2015-10-14","pret":-0.01457,"close":21.98}
{"ticker":"YELP","date":"2015-10-15","pret":-0.01253,"close":22.61}
{"ticker":"YELP","date":"2015-10-16","pret":0.02271,"close":22.65}
{"ticker":"YELP","date":"2015-10-19","pret":-0.00885,"close":22.6}
{"ticker":"YELP","date":"2015-10-20","pret":0.0031,"close":22.52}
{"ticker":"YELP","date":"2015-10-21","pret":-0.00266,"close":22.39}
{"ticker":"YELP","date":"2015-10-22","pret":-0.00044,"close":22.52}
{"ticker":"YELP","date":"2015-10-23","pret":0.0128,"close":22.56}
{"ticker":"YELP","date":"2015-10-26","pret":-0.00881,"close":24.43}
{"ticker":"YELP","date":"2015-10-27","pret":0.07253,"close":22.9}
{"ticker":"YELP","date":"2015-10-28","pret":-0.11593,"close":22.07}
{"ticker":"YELP","date":"2015-10-29","pret":0.07219,"close":22.95}
{"ticker":"YELP","date":"2015-10-30","pret":-0.00647,"close":22.25}
{"ticker":"YELP","date":"2015-11-02","pret":-0.03747,"close":23.8}
{"ticker":"YELP","date":"2015-11-03","pret":0.06142,"close":24.12}
{"ticker":"YELP","date":"2015-11-04","pret":0.0151,"close":24.42}
{"ticker":"YELP","date":"2015-11-05","pret":0.01937,"close":25.05}
{"ticker":"YELP","date":"2015-11-06","pret":0.0222,"close":25.5}
{"ticker":"YELP","date":"2015-11-09","pret":0.01151,"close":24.96}
{"ticker":"YELP","date":"2015-11-10","pret":-0.01953,"close":25.16}
{"ticker":"YELP","date":"2015-11-11","pret":0.01001,"close":24.98}
{"ticker":"YELP","date":"2015-11-12","pret":0.00318,"close":25.9}
{"ticker":"YELP","date":"2015-11-13","pret":0.05936,"close":27.1}
{"ticker":"YELP","date":"2015-11-16","pret":0.01042,"close":27.44}
{"ticker":"YELP","date":"2015-11-17","pret":0.01251,"close":27.54}
{"ticker":"YELP","date":"2015-11-18","pret":0.00729,"close":28.23}
{"ticker":"YELP","date":"2015-11-19","pret":0.02333,"close":28.06}
{"ticker":"YELP","date":"2015-11-20","pret":-0.0032,"close":31.21}
{"ticker":"YELP","date":"2015-11-23","pret":0.08458,"close":29.86}
{"ticker":"YELP","date":"2015-11-24","pret":-0.03731,"close":30.01}
{"ticker":"YELP","date":"2015-11-25","pret":0.01114,"close":30.51}
{"ticker":"YELP","date":"2015-11-26"}
{"ticker":"YELP","date":"2015-11-27","pret":0.02355,"close":30.18}
{"ticker":"YELP","date":"2015-11-30","pret":-0.01287,"close":30.13}
{"ticker":"YELP","date":"2015-12-01","pret":0,"close":30.31}
{"ticker":"YELP","date":"2015-12-02","pret":0.00629,"close":31.39}
{"ticker":"YELP","date":"2015-12-03","pret":0.03534,"close":30.63}
{"ticker":"YELP","date":"2015-12-04","pret":-0.02778,"close":30.45}
{"ticker":"YELP","date":"2015-12-07","pret":-0.00492,"close":30.04}
{"ticker":"YELP","date":"2015-12-08","pret":-0.01894,"close":30.92}
{"ticker":"YELP","date":"2015-12-09","pret":0.0385,"close":30}
{"ticker":"YELP","date":"2015-12-10","pret":-0.02848,"close":30.83}
{"ticker":"YELP","date":"2015-12-11","pret":0.01908,"close":29.65}
{"ticker":"YELP","date":"2015-12-14","pret":-0.03616,"close":29.58}
{"ticker":"YELP","date":"2015-12-15","pret":0.0027,"close":26.87}
{"ticker":"YELP","date":"2015-12-16","pret":-0.09872,"close":28.03}
{"ticker":"YELP","date":"2015-12-17"}
{"ticker":"YELP","date":"2015-12-18","pret":0.0155,"close":27.17}
{"ticker":"YELP","date":"2015-12-21","pret":-0.00514,"close":26.25}
{"ticker":"YELP","date":"2015-12-22","pret":-0.03445,"close":27.93}
{"ticker":"YELP","date":"2015-12-23","pret":0.06275,"close":28.15}
{"ticker":"YELP","date":"2015-12-24","pret":0.01138,"close":28.4}
{"ticker":"YELP","date":"2015-12-28","pret":-0.00532,"close":27.88}
{"ticker":"YELP","date":"2015-12-29","pret":-0.00606,"close":28.48}
{"ticker":"YELP","date":"2015-12-30","pret":0.02229,"close":28.25}
{"ticker":"YELP","date":"2015-12-31","pret":-0.01694,"close":28.8}
{"ticker":"YELP","date":"2016-01-04","pret":0.01062,"close":27.6}
{"ticker":"YELP","date":"2016-01-05","pret":-0.02496,"close":26.62}
{"ticker":"YHOO","date":"2015-01-02","pret":-0.01722,"close":50.17}
{"ticker":"YHOO","date":"2015-01-05","pret":-0.01893,"close":49.13}
{"ticker":"YHOO","date":"2015-01-06","pret":-0.01031,"close":49.21}
{"ticker":"YHOO","date":"2015-01-07","pret":0.0085,"close":48.59}
{"ticker":"YHOO","date":"2015-01-08","pret":-0.01278,"close":50.23}
{"ticker":"YHOO","date":"2015-01-09","pret":0.02599,"close":49.72}
{"ticker":"YHOO","date":"2015-01-12","pret":-0.00719,"close":48.8}
{"ticker":"YHOO","date":"2015-01-13","pret":-0.01554,"close":48.3}
{"ticker":"YHOO","date":"2015-01-14","pret":-0.02994,"close":47.51}
{"ticker":"YHOO","date":"2015-01-15","pret":-0.00336,"close":46.23}
{"ticker":"YHOO","date":"2015-01-16","pret":-0.03163,"close":46.47}
{"ticker":"YHOO","date":"2015-01-20","pret":0.01572,"close":47.63}
{"ticker":"YHOO","date":"2015-01-21","pret":0.01716,"close":48.18}
{"ticker":"YHOO","date":"2015-01-22","pret":0.01729,"close":48.89}
{"ticker":"YHOO","date":"2015-01-23","pret":0.00638,"close":48.95}
{"ticker":"YHOO","date":"2015-01-26","pret":0.01689,"close":49.44}
{"ticker":"YHOO","date":"2015-01-27","pret":-0.00871,"close":47.99}
{"ticker":"YHOO","date":"2015-01-28","pret":0.01334,"close":46.46}
{"ticker":"YHOO","date":"2015-01-29","pret":-0.13388,"close":43.73}
{"ticker":"YHOO","date":"2015-01-30","pret":0.00435,"close":43.99}
{"ticker":"YHOO","date":"2015-02-02","pret":0.01542,"close":44.68}
{"ticker":"YHOO","date":"2015-02-03","pret":0.01497,"close":44.7}
{"ticker":"YHOO","date":"2015-02-04","pret":-0.00667,"close":44.04}
{"ticker":"YHOO","date":"2015-02-05","pret":-0.0162,"close":43.54}
{"ticker":"YHOO","date":"2015-02-06","pret":-0.01164,"close":42.94}
{"ticker":"YHOO","date":"2015-02-09","pret":-0.02228,"close":42.57}
{"ticker":"YHOO","date":"2015-02-10","pret":0.00678,"close":43.07}
{"ticker":"YHOO","date":"2015-02-11","pret":0.00651,"close":42.96}
{"ticker":"YHOO","date":"2015-02-12","pret":-0.00255,"close":43.92}
{"ticker":"YHOO","date":"2015-02-13","pret":0.02409,"close":44.42}
{"ticker":"YHOO","date":"2015-02-17","pret":0.00565,"close":43.53}
{"ticker":"YHOO","date":"2015-02-18","pret":-0.01842,"close":43.65}
{"ticker":"YHOO","date":"2015-02-19","pret":0.00206,"close":44.37}
{"ticker":"YHOO","date":"2015-02-20","pret":0.01478,"close":44.11}
{"ticker":"YHOO","date":"2015-02-23","pret":-0.00702,"close":43.53}
{"ticker":"YHOO","date":"2015-02-24","pret":-0.01235,"close":43.38}
{"ticker":"YHOO","date":"2015-02-25","pret":-0.00554,"close":44.43}
{"ticker":"YHOO","date":"2015-02-26","pret":0.03166,"close":44.45}
{"ticker":"YHOO","date":"2015-02-27","pret":-0.00494,"close":44.28}
{"ticker":"YHOO","date":"2015-03-02","pret":-0.00724,"close":44.11}
{"ticker":"YHOO","date":"2015-03-03","pret":-0.0082,"close":42.62}
{"ticker":"YHOO","date":"2015-03-04","pret":-0.03778,"close":43.99}
{"ticker":"YHOO","date":"2015-03-05","pret":0.0487,"close":44.16}
{"ticker":"YHOO","date":"2015-03-06","pret":-0.00454,"close":43.44}
{"ticker":"YHOO","date":"2015-03-09","pret":-0.00868,"close":42.98}
{"ticker":"YHOO","date":"2015-03-10","pret":-0.02391,"close":42.68}
{"ticker":"YHOO","date":"2015-03-11","pret":0.00469,"close":42.5}
{"ticker":"YHOO","date":"2015-03-12","pret":-0.00164,"close":42.95}
{"ticker":"YHOO","date":"2015-03-13","pret":0.00327,"close":42.87}
{"ticker":"YHOO","date":"2015-03-16","pret":0.0021,"close":43.51}
{"ticker":"YHOO","date":"2015-03-17","pret":0.01411,"close":43.78}
{"ticker":"YHOO","date":"2015-03-18","pret":0.00092,"close":44.67}
{"ticker":"YHOO","date":"2015-03-19","pret":0.02984,"close":44.98}
{"ticker":"YHOO","date":"2015-03-20","pret":0.01041,"close":45.04}
{"ticker":"YHOO","date":"2015-03-23","pret":-0.00265,"close":44.72}
{"ticker":"YHOO","date":"2015-03-24","pret":-0.01357,"close":44.42}
{"ticker":"YHOO","date":"2015-03-25","pret":-0.00112,"close":44.2}
{"ticker":"YHOO","date":"2015-03-26","pret":-0.01833,"close":44.47}
{"ticker":"YHOO","date":"2015-03-27","pret":0.03192,"close":45.1}
{"ticker":"YHOO","date":"2015-03-30","pret":0.00353,"close":44.95}
{"ticker":"YHOO","date":"2015-03-31","pret":-0.01198,"close":44.44}
{"ticker":"YHOO","date":"2015-04-01","pret":-0.00829,"close":44.13}
{"ticker":"YHOO","date":"2015-04-02","pret":-0.00474,"close":44.15}
{"ticker":"YHOO","date":"2015-04-06","pret":-0.00954,"close":43.67}
{"ticker":"YHOO","date":"2015-04-07","pret":-0.00068,"close":43.61}
{"ticker":"YHOO","date":"2015-04-08","pret":0.0016,"close":45.17}
{"ticker":"YHOO","date":"2015-04-09","pret":0.0411,"close":45.63}
{"ticker":"YHOO","date":"2015-04-10","pret":0.00197,"close":45.18}
{"ticker":"YHOO","date":"2015-04-13","pret":-0.01186,"close":44.77}
{"ticker":"YHOO","date":"2015-04-14","pret":-0.00955,"close":45.52}
{"ticker":"YHOO","date":"2015-04-15","pret":0.01418,"close":45.73}
{"ticker":"YHOO","date":"2015-04-16","pret":0.00789,"close":45.78}
{"ticker":"YHOO","date":"2015-04-17","pret":-0.01141,"close":44.45}
{"ticker":"YHOO","date":"2015-04-20","pret":-0.01266,"close":44.66}
{"ticker":"YHOO","date":"2015-04-21","pret":0.00935,"close":44.49}
{"ticker":"YHOO","date":"2015-04-22","pret":-0.0127,"close":43.98}
{"ticker":"YHOO","date":"2015-04-23","pret":-0.01492,"close":43.7}
{"ticker":"YHOO","date":"2015-04-24","pret":-0.00434,"close":44.52}
{"ticker":"YHOO","date":"2015-04-27","pret":0.02082,"close":44.36}
{"ticker":"YHOO","date":"2015-04-28","pret":-0.00697,"close":44.34}
{"ticker":"YHOO","date":"2015-04-29","pret":-0.01043,"close":43.28}
{"ticker":"YHOO","date":"2015-04-30","pret":-0.01747,"close":42.56}
{"ticker":"YHOO","date":"2015-05-01","pret":-0.01331,"close":42.51}
{"ticker":"YHOO","date":"2015-05-04","pret":-0.00118,"close":42.04}
{"ticker":"YHOO","date":"2015-05-05","pret":-0.01517,"close":41.3}
{"ticker":"YHOO","date":"2015-05-06","pret":-0.01323,"close":41.66}
{"ticker":"YHOO","date":"2015-05-07","pret":0.084,"close":43.87}
{"ticker":"YHOO","date":"2015-05-08","pret":-0.01322,"close":44.09}
{"ticker":"YHOO","date":"2015-05-11","pret":-0.0118,"close":43.6}
{"ticker":"YHOO","date":"2015-05-12","pret":0.01089,"close":43.84}
{"ticker":"YHOO","date":"2015-05-13","pret":-0.00611,"close":44.4}
{"ticker":"YHOO","date":"2015-05-14","pret":0.01129,"close":44.95}
{"ticker":"YHOO","date":"2015-05-15","pret":0.0105,"close":44.75}
{"ticker":"YHOO","date":"2015-05-18","pret":-0.01072,"close":44.36}
{"ticker":"YHOO","date":"2015-05-19","pret":-0.00315,"close":40.98}
{"ticker":"YHOO","date":"2015-05-20","pret":-0.04848,"close":42.79}
{"ticker":"YHOO","date":"2015-05-21","pret":0.01828,"close":43.68}
{"ticker":"YHOO","date":"2015-05-22","pret":0.012,"close":43.48}
{"ticker":"YHOO","date":"2015-05-26","pret":-0.00391,"close":42.85}
{"ticker":"YHOO","date":"2015-05-27","pret":-0.01884,"close":43.38}
{"ticker":"YHOO","date":"2015-05-28","pret":0.01074,"close":43.07}
{"ticker":"YHOO","date":"2015-05-29","pret":0.00902,"close":42.94}
{"ticker":"YHOO","date":"2015-06-01","pret":-0.00925,"close":43.35}
{"ticker":"YHOO","date":"2015-06-02","pret":0.00302,"close":43.15}
{"ticker":"YHOO","date":"2015-06-03","pret":0.00278,"close":43.21}
{"ticker":"YHOO","date":"2015-06-04","pret":-0.00486,"close":42.88}
{"ticker":"YHOO","date":"2015-06-05","pret":-0.00605,"close":42.81}
{"ticker":"YHOO","date":"2015-06-08","pret":-0.00257,"close":42.01}
{"ticker":"YHOO","date":"2015-06-09","pret":-0.0189,"close":41.63}
{"ticker":"YHOO","date":"2015-06-10","pret":-0.00526,"close":42.06}
{"ticker":"YHOO","date":"2015-06-11","pret":0.00931,"close":40.94}
{"ticker":"YHOO","date":"2015-06-12","pret":-0.03186,"close":40.52}
{"ticker":"YHOO","date":"2015-06-15","pret":-0.01308,"close":40.47}
{"ticker":"YHOO","date":"2015-06-16","pret":0.00273,"close":40.64}
{"ticker":"YHOO","date":"2015-06-17","pret":0.01109,"close":40.96}
{"ticker":"YHOO","date":"2015-06-18","pret":0.00586,"close":40.91}
{"ticker":"YHOO","date":"2015-06-19","pret":-0.00342,"close":40.51}
{"ticker":"YHOO","date":"2015-06-22","pret":-0.00588,"close":40.73}
{"ticker":"YHOO","date":"2015-06-23","pret":0.00197,"close":40.65}
{"ticker":"YHOO","date":"2015-06-24","pret":-0.00147,"close":40.94}
{"ticker":"YHOO","date":"2015-06-25","pret":0.01027,"close":41.06}
{"ticker":"YHOO","date":"2015-06-26","pret":-0.00659,"close":40.06}
{"ticker":"YHOO","date":"2015-06-29","pret":-0.03337,"close":38.91}
{"ticker":"YHOO","date":"2015-06-30","pret":-0.00254,"close":39.29}
{"ticker":"YHOO","date":"2015-07-01","pret":0.00178,"close":39.33}
{"ticker":"YHOO","date":"2015-07-02","pret":-0.00508,"close":39.38}
{"ticker":"YHOO","date":"2015-07-06","pret":-0.01282,"close":38.61}
{"ticker":"YHOO","date":"2015-07-07","pret":-0.01351,"close":38.23}
{"ticker":"YHOO","date":"2015-07-08","pret":-0.02757,"close":37.23}
{"ticker":"YHOO","date":"2015-07-09","pret":0.02731,"close":37.61}
{"ticker":"YHOO","date":"2015-07-10","pret":0.00313,"close":37.92}
{"ticker":"YHOO","date":"2015-07-13","pret":-0.00261,"close":38.76}
{"ticker":"YHOO","date":"2015-07-14","pret":0.0104,"close":38.63}
{"ticker":"YHOO","date":"2015-07-15","pret":-0.00363,"close":38.38}
{"ticker":"YHOO","date":"2015-07-16","pret":0.00492,"close":38.91}
{"ticker":"YHOO","date":"2015-07-17","pret":0.01258,"close":39.68}
{"ticker":"YHOO","date":"2015-07-20","pret":0.01996,"close":39.54}
{"ticker":"YHOO","date":"2015-07-21","pret":-0.0093,"close":39.73}
{"ticker":"YHOO","date":"2015-07-22","pret":-0.02661,"close":39.24}
{"ticker":"YHOO","date":"2015-07-23","pret":0.01875,"close":39.21}
{"ticker":"YHOO","date":"2015-07-24","pret":0.0071,"close":38.85}
{"ticker":"YHOO","date":"2015-07-27","pret":-0.03261,"close":37.84}
{"ticker":"YHOO","date":"2015-07-28","pret":-0.01764,"close":37.72}
{"ticker":"YHOO","date":"2015-07-29","pret":0.00741,"close":37.67}
{"ticker":"YHOO","date":"2015-07-30","pret":-0.01114,"close":37.42}
{"ticker":"YHOO","date":"2015-07-31","pret":0.0016,"close":36.67}
{"ticker":"YHOO","date":"2015-08-03","pret":-0.02398,"close":36.69}
{"ticker":"YHOO","date":"2015-08-04","pret":-0.00164,"close":37.12}
{"ticker":"YHOO","date":"2015-08-05","pret":0.01921,"close":37.25}
{"ticker":"YHOO","date":"2015-08-06","pret":0.00054,"close":36.46}
{"ticker":"YHOO","date":"2015-08-07","pret":-0.0222,"close":36.67}
{"ticker":"YHOO","date":"2015-08-10","pret":0.00954,"close":37.15}
{"ticker":"YHOO","date":"2015-08-11","pret":-0.00353,"close":36.03}
{"ticker":"YHOO","date":"2015-08-12","pret":-0.06901,"close":34.49}
{"ticker":"YHOO","date":"2015-08-13","pret":0.02278,"close":35.93}
{"ticker":"YHOO","date":"2015-08-14","pret":0.02088,"close":36.24}
{"ticker":"YHOO","date":"2015-08-17","pret":0.01166,"close":36.1}
{"ticker":"YHOO","date":"2015-08-18","pret":-0.01277,"close":35.69}
{"ticker":"YHOO","date":"2015-08-19","pret":-0.00308,"close":35.19}
{"ticker":"YHOO","date":"2015-08-20","pret":-0.02556,"close":34.1}
{"ticker":"YHOO","date":"2015-08-21","pret":-0.03482,"close":32.93}
{"ticker":"YHOO","date":"2015-08-24","pret":-0.14594,"close":31.31}
{"ticker":"YHOO","date":"2015-08-25","pret":0.12792,"close":31.74}
{"ticker":"YHOO","date":"2015-08-26","pret":-0.01589,"close":32.52}
{"ticker":"YHOO","date":"2015-08-27","pret":0.02735,"close":33.69}
{"ticker":"YHOO","date":"2015-08-28","pret":-0.0012,"close":33.14}
{"ticker":"YHOO","date":"2015-08-31","pret":-0.01238,"close":32.24}
{"ticker":"YHOO","date":"2015-09-01","pret":-0.04411,"close":31.6}
{"ticker":"YHOO","date":"2015-09-02","pret":0.01638,"close":31.77}
{"ticker":"YHOO","date":"2015-09-03","pret":-0.0047,"close":32.54}
{"ticker":"YHOO","date":"2015-09-04","pret":0.00438,"close":31.58}
{"ticker":"YHOO","date":"2015-09-08","pret":0.00623,"close":30.9}
{"ticker":"YHOO","date":"2015-09-09","pret":-0.05752,"close":31.52}
{"ticker":"YHOO","date":"2015-09-10","pret":0.03077,"close":31.15}
{"ticker":"YHOO","date":"2015-09-11","pret":-0.00833,"close":31.43}
{"ticker":"YHOO","date":"2015-09-14","pret":-0.01328,"close":30.32}
{"ticker":"YHOO","date":"2015-09-15","pret":-0.03179,"close":31.04}
{"ticker":"YHOO","date":"2015-09-16","pret":0.04667,"close":31.4}
{"ticker":"YHOO","date":"2015-09-17","pret":0.00544,"close":30.93}
{"ticker":"YHOO","date":"2015-09-18","pret":-0.02588,"close":30.74}
{"ticker":"YHOO","date":"2015-09-21","pret":0.02236,"close":31.17}
{"ticker":"YHOO","date":"2015-09-22","pret":-0.01355,"close":30.4}
{"ticker":"YHOO","date":"2015-09-23","pret":-0.00717,"close":29.74}
{"ticker":"YHOO","date":"2015-09-24","pret":-0.03632,"close":29.34}
{"ticker":"YHOO","date":"2015-09-25","pret":0.00643,"close":29.13}
{"ticker":"YHOO","date":"2015-09-28","pret":-0.02147,"close":27.6}
{"ticker":"YHOO","date":"2015-09-29","pret":-0.01562,"close":28.26}
{"ticker":"YHOO","date":"2015-09-30","pret":0.00245,"close":28.91}
{"ticker":"YHOO","date":"2015-10-01","pret":0.01042,"close":28.91}
{"ticker":"YHOO","date":"2015-10-02","pret":-0.01146,"close":30.71}
{"ticker":"YHOO","date":"2015-10-05","pret":0.07341,"close":30.85}
{"ticker":"YHOO","date":"2015-10-06","pret":-0.00032,"close":30.96}
{"ticker":"YHOO","date":"2015-10-07","pret":0.01675,"close":31.87}
{"ticker":"YHOO","date":"2015-10-08","pret":0.01521,"close":32.37}
{"ticker":"YHOO","date":"2015-10-09","pret":0.01746,"close":32.52}
{"ticker":"YHOO","date":"2015-10-12","pret":0.01107,"close":32.86}
{"ticker":"YHOO","date":"2015-10-13","pret":-0.0046,"close":32.34}
{"ticker":"YHOO","date":"2015-10-14","pret":-0.00864,"close":32.09}
{"ticker":"YHOO","date":"2015-10-15","pret":0.00433,"close":33.48}
{"ticker":"YHOO","date":"2015-10-16","pret":0.03694,"close":33.37}
{"ticker":"YHOO","date":"2015-10-19","pret":-0.01136,"close":33.5}
{"ticker":"YHOO","date":"2015-10-20","pret":0.00689,"close":32.83}
{"ticker":"YHOO","date":"2015-10-21","pret":-0.04364,"close":31.12}
{"ticker":"YHOO","date":"2015-10-22","pret":-0.02527,"close":31.67}
{"ticker":"YHOO","date":"2015-10-23","pret":0.04351,"close":33.17}
{"ticker":"YHOO","date":"2015-10-26","pret":0.01459,"close":33.4}
{"ticker":"YHOO","date":"2015-10-27","pret":0.05405,"close":34.3}
{"ticker":"YHOO","date":"2015-10-28","pret":-0.01934,"close":35.18}
{"ticker":"YHOO","date":"2015-10-29","pret":0.01648,"close":35.05}
{"ticker":"YHOO","date":"2015-10-30","pret":0.00771,"close":35.62}
{"ticker":"YHOO","date":"2015-11-02","pret":0.00906,"close":35.27}
{"ticker":"YHOO","date":"2015-11-03","pret":-0.00878,"close":34.72}
{"ticker":"YHOO","date":"2015-11-04","pret":-0.00742,"close":35.07}
{"ticker":"YHOO","date":"2015-11-05","pret":0.00372,"close":35.12}
{"ticker":"YHOO","date":"2015-11-06","pret":-0.00229,"close":34.2}
{"ticker":"YHOO","date":"2015-11-09","pret":-0.02522,"close":33.68}
{"ticker":"YHOO","date":"2015-11-10","pret":-0.01836,"close":33.99}
{"ticker":"YHOO","date":"2015-11-11","pret":0.02247,"close":33.38}
{"ticker":"YHOO","date":"2015-11-12","pret":-0.02997,"close":33.23}
{"ticker":"YHOO","date":"2015-11-13","pret":-0.01273,"close":32.19}
{"ticker":"YHOO","date":"2015-11-16","pret":-0.01692,"close":32.94}
{"ticker":"YHOO","date":"2015-11-17","pret":0.02391,"close":32.86}
{"ticker":"YHOO","date":"2015-11-18","pret":-0.00364,"close":32.98}
{"ticker":"YHOO","date":"2015-11-19","pret":0.00968,"close":32.62}
{"ticker":"YHOO","date":"2015-11-20","pret":-0.0106,"close":33.11}
{"ticker":"YHOO","date":"2015-11-23","pret":0.00425,"close":33.36}
{"ticker":"YHOO","date":"2015-11-24","pret":0.00272,"close":32.96}
{"ticker":"YHOO","date":"2015-11-25","pret":-0.00972,"close":33.16}
{"ticker":"YHOO","date":"2015-11-26"}
{"ticker":"YHOO","date":"2015-11-27","pret":0.00061,"close":32.94}
{"ticker":"YHOO","date":"2015-11-30","pret":0.00729,"close":33.81}
{"ticker":"YHOO","date":"2015-12-01","pret":0.02511,"close":33.71}
{"ticker":"YHOO","date":"2015-12-02","pret":0.03282,"close":35.65}
{"ticker":"YHOO","date":"2015-12-03","pret":0.01672,"close":34.34}
{"ticker":"YHOO","date":"2015-12-04","pret":-0.03575,"close":34.91}
{"ticker":"YHOO","date":"2015-12-07","pret":0.01216,"close":34.68}
{"ticker":"YHOO","date":"2015-12-08","pret":-0.01507,"close":34.85}
{"ticker":"YHOO","date":"2015-12-09","pret":0.04455,"close":34.4}
{"ticker":"YHOO","date":"2015-12-10","pret":-0.03728,"close":34.63}
{"ticker":"YHOO","date":"2015-12-11","pret":-0.01402,"close":32.91}
{"ticker":"YHOO","date":"2015-12-14","pret":-0.03197,"close":32.59}
{"ticker":"YHOO","date":"2015-12-15","pret":-0.01252,"close":33.03}
{"ticker":"YHOO","date":"2015-12-16","pret":0.01888,"close":33.78}
{"ticker":"YHOO","date":"2015-12-17"}
{"ticker":"YHOO","date":"2015-12-18","pret":-0.00151,"close":32.95}
{"ticker":"YHOO","date":"2015-12-21","pret":0.0006,"close":32.96}
{"ticker":"YHOO","date":"2015-12-22","pret":-0.00393,"close":34.19}
{"ticker":"YHOO","date":"2015-12-23","pret":0.03719,"close":34.45}
{"ticker":"YHOO","date":"2015-12-24","pret":-0.00146,"close":34.11}
{"ticker":"YHOO","date":"2015-12-28","pret":-0.00852,"close":33.6}
{"ticker":"YHOO","date":"2015-12-29","pret":-0.008,"close":34.04}
{"ticker":"YHOO","date":"2015-12-30","pret":0.00652,"close":33.37}
{"ticker":"YHOO","date":"2015-12-31","pret":-0.01879,"close":33.26}
{"ticker":"YHOO","date":"2016-01-04","pret":-0.03367,"close":31.4}
{"ticker":"YHOO","date":"2016-01-05","pret":-0.0179,"close":32.2}
{"ticker":"YORW","date":"2015-01-02","pret":-0.03261,"close":22.65}
{"ticker":"YORW","date":"2015-01-05","pret":-0.0216,"close":22.57}
{"ticker":"YORW","date":"2015-01-06","pret":0.01328,"close":22.35}
{"ticker":"YORW","date":"2015-01-07","pret":-0.01239,"close":22.99}
{"ticker":"YORW","date":"2015-01-08","pret":0.03112,"close":23.37}
{"ticker":"YORW","date":"2015-01-09","pret":0.00774,"close":23.41}
{"ticker":"YORW","date":"2015-01-12","pret":0.0081,"close":23.44}
{"ticker":"YORW","date":"2015-01-13","pret":0.00212,"close":23.74}
{"ticker":"YORW","date":"2015-01-14","pret":0.00169,"close":24}
{"ticker":"YORW","date":"2015-01-15","pret":0.00927,"close":23.35}
{"ticker":"YORW","date":"2015-01-16","pret":-0.02462,"close":24}
{"ticker":"YORW","date":"2015-01-20","pret":0.02797,"close":24.52}
{"ticker":"YORW","date":"2015-01-21","pret":0.01699,"close":24.31}
{"ticker":"YORW","date":"2015-01-22","pret":0.00655,"close":24.84}
{"ticker":"YORW","date":"2015-01-23","pret":0.0166,"close":24.44}
{"ticker":"YORW","date":"2015-01-26","pret":-0.02069,"close":24.33}
{"ticker":"YORW","date":"2015-01-27","pret":-0.00411,"close":24.31}
{"ticker":"YORW","date":"2015-01-28","pret":-0.00165,"close":23.75}
{"ticker":"YORW","date":"2015-01-29","pret":-0.0137,"close":24.29}
{"ticker":"YORW","date":"2015-01-30","pret":0.00542,"close":23.67}
{"ticker":"YORW","date":"2015-02-02","pret":-0.01297,"close":23.58}
{"ticker":"YORW","date":"2015-02-03","pret":-0.00337,"close":23.65}
{"ticker":"YORW","date":"2015-02-04","pret":-0.00042,"close":23.62}
{"ticker":"YORW","date":"2015-02-05","pret":0.00338,"close":24.22}
{"ticker":"YORW","date":"2015-02-06","pret":0.02002,"close":24.01}
{"ticker":"YORW","date":"2015-02-09","pret":-0.00996,"close":23.96}
{"ticker":"YORW","date":"2015-02-10","pret":0.00375,"close":23.72}
{"ticker":"YORW","date":"2015-02-11","pret":-0.01507,"close":22.8}
{"ticker":"YORW","date":"2015-02-12","pret":-0.03826,"close":22.93}
{"ticker":"YORW","date":"2015-02-13","pret":0.01176,"close":23}
{"ticker":"YORW","date":"2015-02-17","pret":-0.0039,"close":23.18}
{"ticker":"YORW","date":"2015-02-18","pret":0.00909,"close":23.52}
{"ticker":"YORW","date":"2015-02-19","pret":0.00986,"close":23.18}
{"ticker":"YORW","date":"2015-02-20","pret":-0.00857,"close":23.07}
{"ticker":"YORW","date":"2015-02-23","pret":-0.01212,"close":23.14}
{"ticker":"YORW","date":"2015-02-24","pret":0.00694,"close":24.22}
{"ticker":"YORW","date":"2015-02-25","pret":0.03694,"close":23.78}
{"ticker":"YORW","date":"2015-02-26","pret":-0.00627,"close":23.81}
{"ticker":"YORW","date":"2015-02-27","pret":-0.00589,"close":23.67}
{"ticker":"YORW","date":"2015-03-02","pret":0,"close":23.31}
{"ticker":"YORW","date":"2015-03-03","pret":-0.02218,"close":23.04}
{"ticker":"YORW","date":"2015-03-04","pret":-0.01259,"close":22.72}
{"ticker":"YORW","date":"2015-03-05","pret":-0.00966,"close":22.72}
{"ticker":"YORW","date":"2015-03-06","pret":-0.00753,"close":22.07}
{"ticker":"YORW","date":"2015-03-09","pret":-0.01658,"close":22.14}
{"ticker":"YORW","date":"2015-03-10","pret":-0.01045,"close":21.61}
{"ticker":"YORW","date":"2015-03-11","pret":-0.00641,"close":22.37}
{"ticker":"YORW","date":"2015-03-12","pret":0.04756,"close":23.7}
{"ticker":"YORW","date":"2015-03-13","pret":0.03868,"close":23.65}
{"ticker":"YORW","date":"2015-03-16","pret":0.00126,"close":23.32}
{"ticker":"YORW","date":"2015-03-17","pret":-0.02257,"close":23.35}
{"ticker":"YORW","date":"2015-03-18","pret":0.00129,"close":23.43}
{"ticker":"YORW","date":"2015-03-19","pret":0.01494,"close":24.04}
{"ticker":"YORW","date":"2015-03-20","pret":0.0193,"close":24.74}
{"ticker":"YORW","date":"2015-03-23","pret":0.01771,"close":24.23}
{"ticker":"YORW","date":"2015-03-24","pret":-0.00944,"close":24.28}
{"ticker":"YORW","date":"2015-03-25","pret":0.0037,"close":23.41}
{"ticker":"YORW","date":"2015-03-26","pret":-0.03894,"close":23.76}
{"ticker":"YORW","date":"2015-03-27","pret":0.01273,"close":23.71}
{"ticker":"YORW","date":"2015-03-30","pret":0.00042,"close":24.41}
{"ticker":"YORW","date":"2015-03-31","pret":0.01381,"close":24.28}
{"ticker":"YORW","date":"2015-04-01","pret":0.00373,"close":24.08}
{"ticker":"YORW","date":"2015-04-02","pret":0.00207,"close":24.27}
{"ticker":"YORW","date":"2015-04-06","pret":0.00248,"close":24.22}
{"ticker":"YORW","date":"2015-04-07","pret":-0.00206,"close":24.01}
{"ticker":"YORW","date":"2015-04-08","pret":-0.0083,"close":23.6}
{"ticker":"YORW","date":"2015-04-09","pret":-0.01553,"close":23.29}
{"ticker":"YORW","date":"2015-04-10","pret":-0.00381,"close":23.94}
{"ticker":"YORW","date":"2015-04-13","pret":0.01976,"close":23.77}
{"ticker":"YORW","date":"2015-04-14","pret":0.00498,"close":23.83}
{"ticker":"YORW","date":"2015-04-15","pret":0,"close":24.21}
{"ticker":"YORW","date":"2015-04-16","pret":0.00041,"close":24.14}
{"ticker":"YORW","date":"2015-04-17","pret":-0.00623,"close":23.23}
{"ticker":"YORW","date":"2015-04-20","pret":-0.0219,"close":23.92}
{"ticker":"YORW","date":"2015-04-21","pret":0.01898,"close":23.63}
{"ticker":"YORW","date":"2015-04-22","pret":-0.02112,"close":23.85}
{"ticker":"YORW","date":"2015-04-23","pret":0.01819,"close":24.22}
{"ticker":"YORW","date":"2015-04-24","pret":0.01125,"close":24.23}
{"ticker":"YORW","date":"2015-04-27","pret":0.00248,"close":23.94}
{"ticker":"YORW","date":"2015-04-28","pret":-0.00497,"close":24.72}
{"ticker":"YORW","date":"2015-04-29","pret":0.02503,"close":24.09}
{"ticker":"YORW","date":"2015-04-30","pret":-0.0317,"close":25.16}
{"ticker":"YORW","date":"2015-05-01","pret":0.05136,"close":24.56}
{"ticker":"YORW","date":"2015-05-04","pret":-0.02494,"close":24.33}
{"ticker":"YORW","date":"2015-05-05","pret":-0.00941,"close":23.34}
{"ticker":"YORW","date":"2015-05-06","pret":-0.04285,"close":23.74}
{"ticker":"YORW","date":"2015-05-07","pret":0.02123,"close":23.61}
{"ticker":"YORW","date":"2015-05-08","pret":0.0021,"close":23.28}
{"ticker":"YORW","date":"2015-05-11","pret":-0.02419,"close":22.99}
{"ticker":"YORW","date":"2015-05-12","pret":-0.01123,"close":22.85}
{"ticker":"YORW","date":"2015-05-13","pret":-0.00479,"close":22.88}
{"ticker":"YORW","date":"2015-05-14","pret":0.00087,"close":23.12}
{"ticker":"YORW","date":"2015-05-15","pret":0.00912,"close":23.02}
{"ticker":"YORW","date":"2015-05-18","pret":-0.00781,"close":23.08}
{"ticker":"YORW","date":"2015-05-19","pret":-0.00174,"close":22.98}
{"ticker":"YORW","date":"2015-05-20","pret":0,"close":22.89}
{"ticker":"YORW","date":"2015-05-21","pret":0.00261,"close":23.05}
{"ticker":"YORW","date":"2015-05-22","pret":0.00651,"close":22.76}
{"ticker":"YORW","date":"2015-05-26","pret":-0.02762,"close":22.33}
{"ticker":"YORW","date":"2015-05-27","pret":-0.00356,"close":22.58}
{"ticker":"YORW","date":"2015-05-28","pret":0.00622,"close":22.53}
{"ticker":"YORW","date":"2015-05-29","pret":-0.00444,"close":22.36}
{"ticker":"YORW","date":"2015-06-01","pret":0.00044,"close":22.64}
{"ticker":"YORW","date":"2015-06-02","pret":-0.00134,"close":22.47}
{"ticker":"YORW","date":"2015-06-03","pret":0.00622,"close":22.21}
{"ticker":"YORW","date":"2015-06-04","pret":-0.01968,"close":21.96}
{"ticker":"YORW","date":"2015-06-05","pret":-0.00725,"close":22.07}
{"ticker":"YORW","date":"2015-06-08","pret":0.00318,"close":21.93}
{"ticker":"YORW","date":"2015-06-09","pret":-0.00683,"close":21.82}
{"ticker":"YORW","date":"2015-06-10","pret":0.00319,"close":21.89}
{"ticker":"YORW","date":"2015-06-11","pret":-0.00731,"close":21.9}
{"ticker":"YORW","date":"2015-06-12","pret":0.00183,"close":21.78}
{"ticker":"YORW","date":"2015-06-15","pret":-0.00643,"close":21.6}
{"ticker":"YORW","date":"2015-06-16","pret":-0.00462,"close":21.61}
{"ticker":"YORW","date":"2015-06-17","pret":0.00185,"close":21.48}
{"ticker":"YORW","date":"2015-06-18","pret":0.00092,"close":22.45}
{"ticker":"YORW","date":"2015-06-19","pret":0.0309,"close":22.08}
{"ticker":"YORW","date":"2015-06-22","pret":-0.01306,"close":22.1}
{"ticker":"YORW","date":"2015-06-23","pret":0.00226,"close":22.2}
{"ticker":"YORW","date":"2015-06-24","pret":-0.00181,"close":22.13}
{"ticker":"YORW","date":"2015-06-25","pret":0.01037,"close":22.28}
{"ticker":"YORW","date":"2015-06-26","pret":-0.00224,"close":22.45}
{"ticker":"YORW","date":"2015-06-29","pret":0.00269,"close":22.22}
{"ticker":"YORW","date":"2015-06-30","pret":0.00358,"close":20.86}
{"ticker":"YORW","date":"2015-07-01","pret":-0.05982,"close":21.12}
{"ticker":"YORW","date":"2015-07-02","pret":0.00709,"close":21.26}
{"ticker":"YORW","date":"2015-07-06","pret":-0.00804,"close":21.34}
{"ticker":"YORW","date":"2015-07-07","pret":0.01273,"close":21.47}
{"ticker":"YORW","date":"2015-07-08","pret":0.0014,"close":21.36}
{"ticker":"YORW","date":"2015-07-09","pret":0.01394,"close":21.61}
{"ticker":"YORW","date":"2015-07-10","pret":0.01238,"close":22.3}
{"ticker":"YORW","date":"2015-07-13","pret":0.01628,"close":22.28}
{"ticker":"YORW","date":"2015-07-14","pret":-0.00991,"close":22.2}
{"ticker":"YORW","date":"2015-07-15","pret":0.01081,"close":22.08}
{"ticker":"YORW","date":"2015-07-16","pret":-0.00045,"close":22.28}
{"ticker":"YORW","date":"2015-07-17","pret":-0.00224,"close":22}
{"ticker":"YORW","date":"2015-07-20","pret":-0.00721,"close":21.67}
{"ticker":"YORW","date":"2015-07-21","pret":-0.01367,"close":21.58}
{"ticker":"YORW","date":"2015-07-22","pret":-0.00922,"close":21.52}
{"ticker":"YORW","date":"2015-07-23","pret":-0.00557,"close":21.14}
{"ticker":"YORW","date":"2015-07-24","pret":-0.01312,"close":21.26}
{"ticker":"YORW","date":"2015-07-27","pret":0.00188,"close":21.46}
{"ticker":"YORW","date":"2015-07-28","pret":0.00797,"close":21.32}
{"ticker":"YORW","date":"2015-07-29","pret":-0.00374,"close":21.28}
{"ticker":"YORW","date":"2015-07-30","pret":-0.00423,"close":21.15}
{"ticker":"YORW","date":"2015-07-31","pret":0.00047,"close":21.34}
{"ticker":"YORW","date":"2015-08-03","pret":0.00141,"close":21.06}
{"ticker":"YORW","date":"2015-08-04","pret":-0.01515,"close":20.78}
{"ticker":"YORW","date":"2015-08-05","pret":-0.00478,"close":20.83}
{"ticker":"YORW","date":"2015-08-06","pret":0.00239,"close":20.67}
{"ticker":"YORW","date":"2015-08-07","pret":-0.01494,"close":20.14}
{"ticker":"YORW","date":"2015-08-10","pret":-0.0201,"close":20.25}
{"ticker":"YORW","date":"2015-08-11","pret":-0.00149,"close":19.95}
{"ticker":"YORW","date":"2015-08-12","pret":-0.01047,"close":20.53}
{"ticker":"YORW","date":"2015-08-13","pret":0.02329,"close":20.85}
{"ticker":"YORW","date":"2015-08-14","pret":0.01507,"close":21.22}
{"ticker":"YORW","date":"2015-08-17","pret":0.02336,"close":21.08}
{"ticker":"YORW","date":"2015-08-18","pret":-0.00995,"close":20.83}
{"ticker":"YORW","date":"2015-08-19","pret":-0.01486,"close":20.81}
{"ticker":"YORW","date":"2015-08-20","pret":-0.00387,"close":20.81}
{"ticker":"YORW","date":"2015-08-21","pret":-0.0073,"close":20.87}
{"ticker":"YORW","date":"2015-08-24","pret":-0.00785,"close":20.39}
{"ticker":"YORW","date":"2015-08-25","pret":0.03007,"close":20.3}
{"ticker":"YORW","date":"2015-08-26","pret":-0.01395,"close":21.13}
{"ticker":"YORW","date":"2015-08-27","pret":0.02583,"close":20.94}
{"ticker":"YORW","date":"2015-08-28","pret":-0.0181,"close":21.1}
{"ticker":"YORW","date":"2015-08-31","pret":0.00575,"close":21.23}
{"ticker":"YORW","date":"2015-09-01","pret":-0.00096,"close":20.89}
{"ticker":"YORW","date":"2015-09-02","pret":0.00715,"close":21.06}
{"ticker":"YORW","date":"2015-09-03","pret":0.0019,"close":20.8}
{"ticker":"YORW","date":"2015-09-04","pret":-0.02351,"close":20.93}
{"ticker":"YORW","date":"2015-09-08","pret":0.02682,"close":21.24}
{"ticker":"YORW","date":"2015-09-09","pret":0.00659,"close":21}
{"ticker":"YORW","date":"2015-09-10","pret":-0.02087,"close":21.01}
{"ticker":"YORW","date":"2015-09-11","pret":-0.00192,"close":21.15}
{"ticker":"YORW","date":"2015-09-14","pret":0.0162,"close":21.15}
{"ticker":"YORW","date":"2015-09-15","pret":0.00283,"close":21.35}
{"ticker":"YORW","date":"2015-09-16","pret":0.00423,"close":21.32}
{"ticker":"YORW","date":"2015-09-17","pret":0.00047,"close":21.5}
{"ticker":"YORW","date":"2015-09-18","pret":-0.00612,"close":21.95}
{"ticker":"YORW","date":"2015-09-21","pret":0.03706,"close":21.96}
{"ticker":"YORW","date":"2015-09-22","pret":-0.01097,"close":21.84}
{"ticker":"YORW","date":"2015-09-23","pret":0.00459,"close":22.02}
{"ticker":"YORW","date":"2015-09-24","pret":0.00684,"close":22.1}
{"ticker":"YORW","date":"2015-09-25","pret":0.01085,"close":22}
{"ticker":"YORW","date":"2015-09-28","pret":-0.01723,"close":21.74}
{"ticker":"YORW","date":"2015-09-29","pret":-0.00321,"close":21.51}
{"ticker":"YORW","date":"2015-09-30","pret":-0.00552,"close":21.02}
{"ticker":"YORW","date":"2015-10-01","pret":-0.03474,"close":21.27}
{"ticker":"YORW","date":"2015-10-02","pret":0.00951,"close":21.55}
{"ticker":"YORW","date":"2015-10-05","pret":0.02292,"close":21.99}
{"ticker":"YORW","date":"2015-10-06","pret":0.01241,"close":21.91}
{"ticker":"YORW","date":"2015-10-07","pret":0.00365,"close":22.43}
{"ticker":"YORW","date":"2015-10-08","pret":0.02072,"close":22.64}
{"ticker":"YORW","date":"2015-10-09","pret":0.01504,"close":22.62}
{"ticker":"YORW","date":"2015-10-12","pret":-0.00044,"close":22.92}
{"ticker":"YORW","date":"2015-10-13","pret":0.00395,"close":22.95}
{"ticker":"YORW","date":"2015-10-14","pret":0.00611,"close":23}
{"ticker":"YORW","date":"2015-10-15","pret":0.00866,"close":23.76}
{"ticker":"YORW","date":"2015-10-16","pret":0.02848,"close":23.45}
{"ticker":"YORW","date":"2015-10-19","pret":-0.01605,"close":23.48}
{"ticker":"YORW","date":"2015-10-20","pret":-0.00299,"close":23.34}
{"ticker":"YORW","date":"2015-10-21","pret":-0.00686,"close":22.61}
{"ticker":"YORW","date":"2015-10-22","pret":-0.01867,"close":23.45}
{"ticker":"YORW","date":"2015-10-23","pret":0.03742,"close":23.52}
{"ticker":"YORW","date":"2015-10-26","pret":-0.01232,"close":22.89}
{"ticker":"YORW","date":"2015-10-27","pret":-0.02247,"close":22.72}
{"ticker":"YORW","date":"2015-10-28","pret":-0.00526,"close":23.73}
{"ticker":"YORW","date":"2015-10-29","pret":0.03709,"close":23.09}
{"ticker":"YORW","date":"2015-10-30","pret":-0.02096,"close":23.18}
{"ticker":"YORW","date":"2015-11-02","pret":0.0013,"close":23.23}
{"ticker":"YORW","date":"2015-11-03","pret":-0.00346,"close":22.89}
{"ticker":"YORW","date":"2015-11-04","pret":-0.00217,"close":23.24}
{"ticker":"YORW","date":"2015-11-05","pret":0.0052,"close":23.57}
{"ticker":"YORW","date":"2015-11-06","pret":0.01798,"close":23.18}
{"ticker":"YORW","date":"2015-11-09","pret":-0.01668,"close":23.14}
{"ticker":"YORW","date":"2015-11-10","pret":-0.00086,"close":23.44}
{"ticker":"YORW","date":"2015-11-11","pret":0.01542,"close":23.53}
{"ticker":"YORW","date":"2015-11-12","pret":0,"close":23.05}
{"ticker":"YORW","date":"2015-11-13","pret":-0.02802,"close":22.67}
{"ticker":"YORW","date":"2015-11-16","pret":-0.01188,"close":22.88}
{"ticker":"YORW","date":"2015-11-17","pret":0.00618,"close":22.63}
{"ticker":"YORW","date":"2015-11-18","pret":-0.00839,"close":22.9}
{"ticker":"YORW","date":"2015-11-19","pret":0.00927,"close":23.06}
{"ticker":"YORW","date":"2015-11-20","pret":0.01958,"close":23.33}
{"ticker":"YORW","date":"2015-11-23","pret":0.00986,"close":23.53}
{"ticker":"YORW","date":"2015-11-24","pret":-0.00513,"close":23.63}
{"ticker":"YORW","date":"2015-11-25","pret":0.00981,"close":23.72}
{"ticker":"YORW","date":"2015-11-26"}
{"ticker":"YORW","date":"2015-11-27","pret":0.00508,"close":23.81}
{"ticker":"YORW","date":"2015-11-30","pret":0.00548,"close":23.86}
{"ticker":"YORW","date":"2015-12-01","pret":0.00461,"close":23.81}
{"ticker":"YORW","date":"2015-12-02","pret":-0.00167,"close":23.97}
{"ticker":"YORW","date":"2015-12-03","pret":0.01166,"close":23.87}
{"ticker":"YORW","date":"2015-12-04","pret":-0.00665,"close":24.16}
{"ticker":"YORW","date":"2015-12-07","pret":0.01448,"close":24.33}
{"ticker":"YORW","date":"2015-12-08","pret":0.00246,"close":24.32}
{"ticker":"YORW","date":"2015-12-09","pret":-0.00534,"close":24.06}
{"ticker":"YORW","date":"2015-12-10","pret":-0.00413,"close":23.32}
{"ticker":"YORW","date":"2015-12-11","pret":-0.04962,"close":22.96}
{"ticker":"YORW","date":"2015-12-14","pret":0.00347,"close":23.15}
{"ticker":"YORW","date":"2015-12-15","pret":0.01249,"close":24.25}
{"ticker":"YORW","date":"2015-12-16","pret":0.04149,"close":24.23}
{"ticker":"YORW","date":"2015-12-17"}
{"ticker":"YORW","date":"2015-12-18","pret":0.00246,"close":24.82}
{"ticker":"YORW","date":"2015-12-21","pret":0.02387,"close":25.06}
{"ticker":"YORW","date":"2015-12-22","pret":0.00479,"close":25.59}
{"ticker":"YORW","date":"2015-12-23","pret":0.01814,"close":25.67}
{"ticker":"YORW","date":"2015-12-24","pret":0.00234,"close":25.76}
{"ticker":"YORW","date":"2015-12-28","pret":0.00661,"close":25.99}
{"ticker":"YORW","date":"2015-12-29","pret":0.00425,"close":26.26}
{"ticker":"YORW","date":"2015-12-30","pret":0.00959,"close":25.84}
{"ticker":"YORW","date":"2015-12-31","pret":-0.0123,"close":24.94}
{"ticker":"YORW","date":"2016-01-04","pret":-0.03422,"close":24.76}
{"ticker":"YORW","date":"2016-01-05","pret":-0.00642,"close":24.84}
{"ticker":"YRCW","date":"2015-01-02","pret":-0.01271,"close":22.1}
{"ticker":"YRCW","date":"2015-01-05","pret":-0.02773,"close":21.13}
{"ticker":"YRCW","date":"2015-01-06","pret":-0.03554,"close":19.97}
{"ticker":"YRCW","date":"2015-01-07","pret":-0.05308,"close":19.2}
{"ticker":"YRCW","date":"2015-01-08","pret":-0.0353,"close":19.9}
{"ticker":"YRCW","date":"2015-01-09","pret":0.01932,"close":19.56}
{"ticker":"YRCW","date":"2015-01-12","pret":-0.01727,"close":19.57}
{"ticker":"YRCW","date":"2015-01-13","pret":0.02079,"close":19.33}
{"ticker":"YRCW","date":"2015-01-14","pret":-0.04937,"close":18.43}
{"ticker":"YRCW","date":"2015-01-15","pret":-0.02024,"close":17.63}
{"ticker":"YRCW","date":"2015-01-16","pret":-0.05871,"close":17.7}
{"ticker":"YRCW","date":"2015-01-20","pret":0.0136,"close":17.54}
{"ticker":"YRCW","date":"2015-01-21","pret":-0.01303,"close":17.2}
{"ticker":"YRCW","date":"2015-01-22","pret":-0.01032,"close":17.37}
{"ticker":"YRCW","date":"2015-01-23","pret":-0.00115,"close":17.32}
{"ticker":"YRCW","date":"2015-01-26","pret":-0.0052,"close":17.79}
{"ticker":"YRCW","date":"2015-01-27","pret":0.01153,"close":17.43}
{"ticker":"YRCW","date":"2015-01-28","pret":0.00286,"close":16.13}
{"ticker":"YRCW","date":"2015-01-29","pret":-0.08152,"close":15.94}
{"ticker":"YRCW","date":"2015-01-30","pret":-0.02004,"close":15.86}
{"ticker":"YRCW","date":"2015-02-02","pret":0.00505,"close":16.07}
{"ticker":"YRCW","date":"2015-02-03","pret":0.01747,"close":16.82}
{"ticker":"YRCW","date":"2015-02-04","pret":0.03643,"close":16.42}
{"ticker":"YRCW","date":"2015-02-05","pret":-0.012,"close":17.92}
{"ticker":"YRCW","date":"2015-02-06","pret":0.18814,"close":18.38}
{"ticker":"YRCW","date":"2015-02-09","pret":-0.09651,"close":17.43}
{"ticker":"YRCW","date":"2015-02-10","pret":-0.03303,"close":18.22}
{"ticker":"YRCW","date":"2015-02-11","pret":0.03027,"close":18.36}
{"ticker":"YRCW","date":"2015-02-12","pret":0.02022,"close":19.44}
{"ticker":"YRCW","date":"2015-02-13","pret":0.04961,"close":19.65}
{"ticker":"YRCW","date":"2015-02-17","pret":0.01584,"close":20.39}
{"ticker":"YRCW","date":"2015-02-18","pret":0.03094,"close":19.85}
{"ticker":"YRCW","date":"2015-02-19","pret":-0.03043,"close":20.12}
{"ticker":"YRCW","date":"2015-02-20","pret":0.01508,"close":19.96}
{"ticker":"YRCW","date":"2015-02-23","pret":-0.004,"close":20.09}
{"ticker":"YRCW","date":"2015-02-24","pret":0.00848,"close":19.97}
{"ticker":"YRCW","date":"2015-02-25","pret":-0.00698,"close":20}
{"ticker":"YRCW","date":"2015-02-26","pret":-0.001,"close":20.02}
{"ticker":"YRCW","date":"2015-02-27","pret":-0.002,"close":19.71}
{"ticker":"YRCW","date":"2015-03-02","pret":-0.01059,"close":19.38}
{"ticker":"YRCW","date":"2015-03-03","pret":-0.02153,"close":18.37}
{"ticker":"YRCW","date":"2015-03-04","pret":-0.04939,"close":18.72}
{"ticker":"YRCW","date":"2015-03-05","pret":0.02473,"close":18.81}
{"ticker":"YRCW","date":"2015-03-06","pret":-0.0139,"close":18.52}
{"ticker":"YRCW","date":"2015-03-09","pret":-0.0027,"close":18.23}
{"ticker":"YRCW","date":"2015-03-10","pret":-0.03238,"close":17.54}
{"ticker":"YRCW","date":"2015-03-11","pret":-0.01914,"close":17.84}
{"ticker":"YRCW","date":"2015-03-12","pret":0.01859,"close":17.77}
{"ticker":"YRCW","date":"2015-03-13","pret":-0.01066,"close":17.72}
{"ticker":"YRCW","date":"2015-03-16","pret":0.00786,"close":17.85}
{"ticker":"YRCW","date":"2015-03-17","pret":-0.00505,"close":18.47}
{"ticker":"YRCW","date":"2015-03-18","pret":0.0397,"close":18.89}
{"ticker":"YRCW","date":"2015-03-19","pret":0.01022,"close":19.19}
{"ticker":"YRCW","date":"2015-03-20","pret":0.02848,"close":18.98}
{"ticker":"YRCW","date":"2015-03-23","pret":-0.01731,"close":19.28}
{"ticker":"YRCW","date":"2015-03-24","pret":0.02301,"close":18.75}
{"ticker":"YRCW","date":"2015-03-25","pret":-0.03098,"close":18.21}
{"ticker":"YRCW","date":"2015-03-26","pret":-0.03197,"close":18.23}
{"ticker":"YRCW","date":"2015-03-27","pret":0.00165,"close":18.23}
{"ticker":"YRCW","date":"2015-03-30","pret":0.00658,"close":17.79}
{"ticker":"YRCW","date":"2015-03-31","pret":-0.03275,"close":17.96}
{"ticker":"YRCW","date":"2015-04-01","pret":0.0129,"close":17.54}
{"ticker":"YRCW","date":"2015-04-02","pret":-0.02596,"close":16.87}
{"ticker":"YRCW","date":"2015-04-06","pret":-0.06985,"close":16.54}
{"ticker":"YRCW","date":"2015-04-07","pret":0.01098,"close":16.22}
{"ticker":"YRCW","date":"2015-04-08","pret":-0.01528,"close":16.33}
{"ticker":"YRCW","date":"2015-04-09","pret":0.0043,"close":16.26}
{"ticker":"YRCW","date":"2015-04-10","pret":0.00611,"close":16.42}
{"ticker":"YRCW","date":"2015-04-13","pret":-0.00305,"close":16.58}
{"ticker":"YRCW","date":"2015-04-14","pret":0.01637,"close":16.48}
{"ticker":"YRCW","date":"2015-04-15","pret":-0.00361,"close":16.76}
{"ticker":"YRCW","date":"2015-04-16","pret":0.01259,"close":16.51}
{"ticker":"YRCW","date":"2015-04-17","pret":-0.03086,"close":16.08}
{"ticker":"YRCW","date":"2015-04-20","pret":-0.00802,"close":16.74}
{"ticker":"YRCW","date":"2015-04-21","pret":0.03769,"close":16.77}
{"ticker":"YRCW","date":"2015-04-22","pret":0.00119,"close":17.17}
{"ticker":"YRCW","date":"2015-04-23","pret":0.01596,"close":17.32}
{"ticker":"YRCW","date":"2015-04-24","pret":0.01974,"close":16.86}
{"ticker":"YRCW","date":"2015-04-27","pret":-0.03214,"close":16.57}
{"ticker":"YRCW","date":"2015-04-28","pret":-0.01075,"close":16.71}
{"ticker":"YRCW","date":"2015-04-29","pret":-0.0012,"close":15.93}
{"ticker":"YRCW","date":"2015-04-30","pret":-0.04486,"close":15.6}
{"ticker":"YRCW","date":"2015-05-01","pret":-0.04171,"close":14.09}
{"ticker":"YRCW","date":"2015-05-04","pret":-0.07552,"close":14.2}
{"ticker":"YRCW","date":"2015-05-05","pret":0.00282,"close":14.03}
{"ticker":"YRCW","date":"2015-05-06","pret":-0.00992,"close":14.16}
{"ticker":"YRCW","date":"2015-05-07","pret":0.00709,"close":14.53}
{"ticker":"YRCW","date":"2015-05-08","pret":0.03813,"close":14.57}
{"ticker":"YRCW","date":"2015-05-11","pret":-0.01163,"close":14.79}
{"ticker":"YRCW","date":"2015-05-12","pret":0.01367,"close":14.86}
{"ticker":"YRCW","date":"2015-05-13","pret":0.01416,"close":14.75}
{"ticker":"YRCW","date":"2015-05-14","pret":-0.00537,"close":14.6}
{"ticker":"YRCW","date":"2015-05-15","pret":-0.02108,"close":14.61}
{"ticker":"YRCW","date":"2015-05-18","pret":0.00137,"close":14.9}
{"ticker":"YRCW","date":"2015-05-19","pret":0.02642,"close":14.32}
{"ticker":"YRCW","date":"2015-05-20","pret":-0.03954,"close":14.39}
{"ticker":"YRCW","date":"2015-05-21","pret":0.0007,"close":14.4}
{"ticker":"YRCW","date":"2015-05-22","pret":-0.00418,"close":14.13}
{"ticker":"YRCW","date":"2015-05-26","pret":-0.01618,"close":13.88}
{"ticker":"YRCW","date":"2015-05-27","pret":-0.01429,"close":13.94}
{"ticker":"YRCW","date":"2015-05-28","pret":-0.00072,"close":13.68}
{"ticker":"YRCW","date":"2015-05-29","pret":-0.01523,"close":13.15}
{"ticker":"YRCW","date":"2015-06-01","pret":-0.03951,"close":13.2}
{"ticker":"YRCW","date":"2015-06-02","pret":-0.00305,"close":12.98}
{"ticker":"YRCW","date":"2015-06-03","pret":-0.00612,"close":13.96}
{"ticker":"YRCW","date":"2015-06-04","pret":0.06463,"close":14.12}
{"ticker":"YRCW","date":"2015-06-05","pret":0.01712,"close":15.02}
{"ticker":"YRCW","date":"2015-06-08","pret":0.05838,"close":14.37}
{"ticker":"YRCW","date":"2015-06-09","pret":-0.04154,"close":14.08}
{"ticker":"YRCW","date":"2015-06-10","pret":-0.01612,"close":14.74}
{"ticker":"YRCW","date":"2015-06-11","pret":0.04085,"close":14.24}
{"ticker":"YRCW","date":"2015-06-12","pret":-0.03873,"close":14.03}
{"ticker":"YRCW","date":"2015-06-15","pret":-0.02283,"close":14.07}
{"ticker":"YRCW","date":"2015-06-16","pret":0.0079,"close":13.73}
{"ticker":"YRCW","date":"2015-06-17","pret":-0.01733,"close":13.62}
{"ticker":"YRCW","date":"2015-06-18","pret":-0.00584,"close":13.8}
{"ticker":"YRCW","date":"2015-06-19","pret":0.01382,"close":14.08}
{"ticker":"YRCW","date":"2015-06-22","pret":0.02356,"close":13.98}
{"ticker":"YRCW","date":"2015-06-23","pret":-0.01852,"close":13.9}
{"ticker":"YRCW","date":"2015-06-24","pret":-0.00577,"close":13.52}
{"ticker":"YRCW","date":"2015-06-25","pret":-0.0153,"close":13.65}
{"ticker":"YRCW","date":"2015-06-26","pret":0.00732,"close":13.46}
{"ticker":"YRCW","date":"2015-06-29","pret":-0.02659,"close":13}
{"ticker":"YRCW","date":"2015-06-30","pret":-0.02271,"close":12.98}
{"ticker":"YRCW","date":"2015-07-01","pret":0,"close":12.67}
{"ticker":"YRCW","date":"2015-07-02","pret":-0.02874,"close":12.45}
{"ticker":"YRCW","date":"2015-07-06","pret":-0.02878,"close":12.56}
{"ticker":"YRCW","date":"2015-07-07","pret":0.01689,"close":12.68}
{"ticker":"YRCW","date":"2015-07-08","pret":-0.0072,"close":12.27}
{"ticker":"YRCW","date":"2015-07-09","pret":-0.00402,"close":12.78}
{"ticker":"YRCW","date":"2015-07-10","pret":0.04802,"close":13.01}
{"ticker":"YRCW","date":"2015-07-13","pret":-0.00077,"close":13.31}
{"ticker":"YRCW","date":"2015-07-14","pret":0.01905,"close":13.08}
{"ticker":"YRCW","date":"2015-07-15","pret":-0.01368,"close":12.62}
{"ticker":"YRCW","date":"2015-07-16","pret":-0.03029,"close":12.88}
{"ticker":"YRCW","date":"2015-07-17","pret":0.01254,"close":13.21}
{"ticker":"YRCW","date":"2015-07-20","pret":0.02841,"close":12.9}
{"ticker":"YRCW","date":"2015-07-21","pret":-0.02763,"close":13.32}
{"ticker":"YRCW","date":"2015-07-22","pret":0.02687,"close":13.06}
{"ticker":"YRCW","date":"2015-07-23","pret":-0.0076,"close":12.79}
{"ticker":"YRCW","date":"2015-07-24","pret":-0.0263,"close":12.39}
{"ticker":"YRCW","date":"2015-07-27","pret":-0.03997,"close":12.54}
{"ticker":"YRCW","date":"2015-07-28","pret":0.02973,"close":13.08}
{"ticker":"YRCW","date":"2015-07-29","pret":0.07252,"close":15.06}
{"ticker":"YRCW","date":"2015-07-30","pret":0.10212,"close":15.28}
{"ticker":"YRCW","date":"2015-07-31","pret":0.23373,"close":19.3}
{"ticker":"YRCW","date":"2015-08-03","pret":0.02854,"close":20.46}
{"ticker":"YRCW","date":"2015-08-04","pret":0.04207,"close":20.54}
{"ticker":"YRCW","date":"2015-08-05","pret":0.00343,"close":20.89}
{"ticker":"YRCW","date":"2015-08-06","pret":-0.02625,"close":20.1}
{"ticker":"YRCW","date":"2015-08-07","pret":0.02086,"close":19.72}
{"ticker":"YRCW","date":"2015-08-10","pret":-0.02639,"close":19.96}
{"ticker":"YRCW","date":"2015-08-11","pret":0.00704,"close":19.88}
{"ticker":"YRCW","date":"2015-08-12","pret":-0.00603,"close":19.78}
{"ticker":"YRCW","date":"2015-08-13","pret":-0.00607,"close":19.54}
{"ticker":"YRCW","date":"2015-08-14","pret":-0.0061,"close":19.53}
{"ticker":"YRCW","date":"2015-08-17","pret":-0.00358,"close":19.58}
{"ticker":"YRCW","date":"2015-08-18","pret":0.0046,"close":19.67}
{"ticker":"YRCW","date":"2015-08-19","pret":-0.00204,"close":18.44}
{"ticker":"YRCW","date":"2015-08-20","pret":-0.07309,"close":17.86}
{"ticker":"YRCW","date":"2015-08-21","pret":-0.04036,"close":17.34}
{"ticker":"YRCW","date":"2015-08-24","pret":-0.05891,"close":16.2}
{"ticker":"YRCW","date":"2015-08-25","pret":0.02457,"close":15.41}
{"ticker":"YRCW","date":"2015-08-26","pret":-0.07497,"close":15.79}
{"ticker":"YRCW","date":"2015-08-27","pret":0.02458,"close":16.24}
{"ticker":"YRCW","date":"2015-08-28","pret":0.00868,"close":16.5}
{"ticker":"YRCW","date":"2015-08-31","pret":0.00738,"close":16.71}
{"ticker":"YRCW","date":"2015-09-01","pret":-0.00985,"close":15.28}
{"ticker":"YRCW","date":"2015-09-02","pret":-0.03399,"close":15.55}
{"ticker":"YRCW","date":"2015-09-03","pret":0,"close":15.67}
{"ticker":"YRCW","date":"2015-09-04","pret":-0.01354,"close":15.54}
{"ticker":"YRCW","date":"2015-09-08","pret":0.02878,"close":15.9}
{"ticker":"YRCW","date":"2015-09-09","pret":0.01688,"close":15.18}
{"ticker":"YRCW","date":"2015-09-10","pret":-0.01436,"close":16.29}
{"ticker":"YRCW","date":"2015-09-11","pret":0.02423,"close":16.09}
{"ticker":"YRCW","date":"2015-09-14","pret":-0.01547,"close":15.7}
{"ticker":"YRCW","date":"2015-09-15","pret":-0.0025,"close":16.7}
{"ticker":"YRCW","date":"2015-09-16","pret":0.03621,"close":16.4}
{"ticker":"YRCW","date":"2015-09-17","pret":-0.0158,"close":16.21}
{"ticker":"YRCW","date":"2015-09-18","pret":-0.02543,"close":15.71}
{"ticker":"YRCW","date":"2015-09-21","pret":-0.00947,"close":15.58}
{"ticker":"YRCW","date":"2015-09-22","pret":-0.03157,"close":14.74}
{"ticker":"YRCW","date":"2015-09-23","pret":-0.03598,"close":14.47}
{"ticker":"YRCW","date":"2015-09-24","pret":-0.02961,"close":13.99}
{"ticker":"YRCW","date":"2015-09-25","pret":-0.01195,"close":13.84}
{"ticker":"YRCW","date":"2015-09-28","pret":-0.03161,"close":13.26}
{"ticker":"YRCW","date":"2015-09-29","pret":-0.02963,"close":13.75}
{"ticker":"YRCW","date":"2015-09-30","pret":0.03908,"close":13.26}
{"ticker":"YRCW","date":"2015-10-01","pret":-0.03757,"close":13.83}
{"ticker":"YRCW","date":"2015-10-02","pret":0.01342,"close":14.16}
{"ticker":"YRCW","date":"2015-10-05","pret":0.06384,"close":14.73}
{"ticker":"YRCW","date":"2015-10-06","pret":0.02674,"close":14.83}
{"ticker":"YRCW","date":"2015-10-07","pret":0.00674,"close":15.28}
{"ticker":"YRCW","date":"2015-10-08","pret":0.01732,"close":15.67}
{"ticker":"YRCW","date":"2015-10-09","pret":0.03823,"close":16.39}
{"ticker":"YRCW","date":"2015-10-12","pret":0.04415,"close":16.09}
{"ticker":"YRCW","date":"2015-10-13","pret":-0.03026,"close":15.52}
{"ticker":"YRCW","date":"2015-10-14","pret":-0.02283,"close":15.54}
{"ticker":"YRCW","date":"2015-10-15","pret":0.0032,"close":16.1}
{"ticker":"YRCW","date":"2015-10-16","pret":0.03456,"close":16.14}
{"ticker":"YRCW","date":"2015-10-19","pret":-0.0062,"close":16.12}
{"ticker":"YRCW","date":"2015-10-20","pret":-0.00249,"close":16.43}
{"ticker":"YRCW","date":"2015-10-21","pret":0.02765,"close":16.31}
{"ticker":"YRCW","date":"2015-10-22","pret":-0.0073,"close":16.52}
{"ticker":"YRCW","date":"2015-10-23","pret":0.01935,"close":16.42}
{"ticker":"YRCW","date":"2015-10-26","pret":-0.0224,"close":16.52}
{"ticker":"YRCW","date":"2015-10-27","pret":-0.00614,"close":14.64}
{"ticker":"YRCW","date":"2015-10-28","pret":-0.1287,"close":13.43}
{"ticker":"YRCW","date":"2015-10-29","pret":-0.0704,"close":13.85}
{"ticker":"YRCW","date":"2015-10-30","pret":0.24073,"close":18.26}
{"ticker":"YRCW","date":"2015-11-02","pret":0.08113,"close":17.84}
{"ticker":"YRCW","date":"2015-11-03","pret":-0.02819,"close":17.04}
{"ticker":"YRCW","date":"2015-11-04","pret":-0.04705,"close":16.68}
{"ticker":"YRCW","date":"2015-11-05","pret":-0.0148,"close":17.08}
{"ticker":"YRCW","date":"2015-11-06","pret":0.01362,"close":17.55}
{"ticker":"YRCW","date":"2015-11-09","pret":0.02441,"close":16.73}
{"ticker":"YRCW","date":"2015-11-10","pret":-0.03982,"close":17.47}
{"ticker":"YRCW","date":"2015-11-11","pret":0.04211,"close":16.94}
{"ticker":"YRCW","date":"2015-11-12","pret":-0.03556,"close":16.58}
{"ticker":"YRCW","date":"2015-11-13","pret":-0.01796,"close":16.68}
{"ticker":"YRCW","date":"2015-11-16","pret":0.00241,"close":16.31}
{"ticker":"YRCW","date":"2015-11-17","pret":-0.01764,"close":16.37}
{"ticker":"YRCW","date":"2015-11-18","pret":0.01159,"close":16.33}
{"ticker":"YRCW","date":"2015-11-19","pret":-0.00853,"close":16.83}
{"ticker":"YRCW","date":"2015-11-20","pret":0.02953,"close":16.59}
{"ticker":"YRCW","date":"2015-11-23","pret":-0.01858,"close":16.52}
{"ticker":"YRCW","date":"2015-11-24","pret":-0.00912,"close":17}
{"ticker":"YRCW","date":"2015-11-25","pret":0.03774,"close":17.49}
{"ticker":"YRCW","date":"2015-11-26"}
{"ticker":"YRCW","date":"2015-11-27","pret":0.02496,"close":17.64}
{"ticker":"YRCW","date":"2015-11-30","pret":0.0097,"close":16.93}
{"ticker":"YRCW","date":"2015-12-01","pret":-0.03114,"close":17.1}
{"ticker":"YRCW","date":"2015-12-02","pret":-0.0047,"close":16.13}
{"ticker":"YRCW","date":"2015-12-03","pret":-0.04638,"close":15.68}
{"ticker":"YRCW","date":"2015-12-04","pret":-0.03705,"close":15.87}
{"ticker":"YRCW","date":"2015-12-07","pret":0.00892,"close":14.99}
{"ticker":"YRCW","date":"2015-12-08","pret":-0.06687,"close":14.97}
{"ticker":"YRCW","date":"2015-12-09","pret":0.0148,"close":14.58}
{"ticker":"YRCW","date":"2015-12-10","pret":-0.02914,"close":14.97}
{"ticker":"YRCW","date":"2015-12-11","pret":0.0089,"close":14.48}
{"ticker":"YRCW","date":"2015-12-14","pret":-0.01373,"close":14.3}
{"ticker":"YRCW","date":"2015-12-15","pret":-0.00833,"close":14.7}
{"ticker":"YRCW","date":"2015-12-16","pret":0.02885,"close":15.42}
{"ticker":"YRCW","date":"2015-12-17"}
{"ticker":"YRCW","date":"2015-12-18","pret":0.01545,"close":13.73}
{"ticker":"YRCW","date":"2015-12-21","pret":-0.07544,"close":13.41}
{"ticker":"YRCW","date":"2015-12-22","pret":-0.03066,"close":13.77}
{"ticker":"YRCW","date":"2015-12-23","pret":0.0321,"close":14.24}
{"ticker":"YRCW","date":"2015-12-24","pret":0.0199,"close":14.12}
{"ticker":"YRCW","date":"2015-12-28","pret":-0.00848,"close":13.79}
{"ticker":"YRCW","date":"2015-12-29","pret":-0.01935,"close":13.95}
{"ticker":"YRCW","date":"2015-12-30","pret":0.00865,"close":13.93}
{"ticker":"YRCW","date":"2015-12-31","pret":-0.00792,"close":14.18}
{"ticker":"YRCW","date":"2016-01-04","pret":0.00433,"close":14}
{"ticker":"YRCW","date":"2016-01-05","pret":0.00717,"close":14.23}
{"ticker":"YUM","date":"2015-01-02","pret":0.00027,"close":72.35}
{"ticker":"YUM","date":"2015-01-05","pret":-0.01412,"close":70.88}
{"ticker":"YUM","date":"2015-01-06","pret":-0.01461,"close":70.01}
{"ticker":"YUM","date":"2015-01-07","pret":-0.00548,"close":72.33}
{"ticker":"YUM","date":"2015-01-08","pret":0.02683,"close":73.59}
{"ticker":"YUM","date":"2015-01-09","pret":0.01105,"close":73.46}
{"ticker":"YUM","date":"2015-01-12","pret":-0.00763,"close":72.91}
{"ticker":"YUM","date":"2015-01-13","pret":0.00654,"close":72.61}
{"ticker":"YUM","date":"2015-01-14","pret":-0.03202,"close":72.31}
{"ticker":"YUM","date":"2015-01-15","pret":0.01157,"close":71.45}
{"ticker":"YUM","date":"2015-01-16","pret":-0.01129,"close":72.43}
{"ticker":"YUM","date":"2015-01-20","pret":0.01517,"close":71.15}
{"ticker":"YUM","date":"2015-01-21","pret":-0.02276,"close":71.5}
{"ticker":"YUM","date":"2015-01-22","pret":0.01695,"close":73.79}
{"ticker":"YUM","date":"2015-01-23","pret":0.02591,"close":74.11}
{"ticker":"YUM","date":"2015-01-26","pret":-0.00135,"close":74.24}
{"ticker":"YUM","date":"2015-01-27","pret":-0.00598,"close":73.43}
{"ticker":"YUM","date":"2015-01-28","pret":0.00788,"close":72.9}
{"ticker":"YUM","date":"2015-01-29","pret":-0.01747,"close":74.27}
{"ticker":"YUM","date":"2015-01-30","pret":0.0134,"close":72.28}
{"ticker":"YUM","date":"2015-02-02","pret":-0.01629,"close":72.73}
{"ticker":"YUM","date":"2015-02-03","pret":0.01303,"close":73.61}
{"ticker":"YUM","date":"2015-02-04","pret":-0.00136,"close":73.65}
{"ticker":"YUM","date":"2015-02-05","pret":-0.00328,"close":75.2}
{"ticker":"YUM","date":"2015-02-06","pret":0.02501,"close":73.93}
{"ticker":"YUM","date":"2015-02-09","pret":-0.01941,"close":73.11}
{"ticker":"YUM","date":"2015-02-10","pret":0.00068,"close":74.08}
{"ticker":"YUM","date":"2015-02-11","pret":0.00975,"close":73.99}
{"ticker":"YUM","date":"2015-02-12","pret":0.00081,"close":74.8}
{"ticker":"YUM","date":"2015-02-13","pret":0.00457,"close":74.69}
{"ticker":"YUM","date":"2015-02-17","pret":-0.00201,"close":76.05}
{"ticker":"YUM","date":"2015-02-18","pret":0.01954,"close":76.5}
{"ticker":"YUM","date":"2015-02-19","pret":0.00813,"close":76.67}
{"ticker":"YUM","date":"2015-02-20","pret":0.00157,"close":77.53}
{"ticker":"YUM","date":"2015-02-23","pret":0.01398,"close":77.44}
{"ticker":"YUM","date":"2015-02-24","pret":-0.00451,"close":77.86}
{"ticker":"YUM","date":"2015-02-25","pret":0.00567,"close":78.96}
{"ticker":"YUM","date":"2015-02-26","pret":0.01289,"close":79.39}
{"ticker":"YUM","date":"2015-02-27","pret":0.00443,"close":81.11}
{"ticker":"YUM","date":"2015-03-02","pret":0.02222,"close":81.8}
{"ticker":"YUM","date":"2015-03-03","pret":0,"close":81.51}
{"ticker":"YUM","date":"2015-03-04","pret":-0.00644,"close":80.08}
{"ticker":"YUM","date":"2015-03-05","pret":-0.00511,"close":80.52}
{"ticker":"YUM","date":"2015-03-06","pret":-0.00288,"close":79.16}
{"ticker":"YUM","date":"2015-03-09","pret":-0.00729,"close":79.44}
{"ticker":"YUM","date":"2015-03-10","pret":-0.00367,"close":77.88}
{"ticker":"YUM","date":"2015-03-11","pret":-0.01879,"close":76.5}
{"ticker":"YUM","date":"2015-03-12","pret":-0.00569,"close":77.84}
{"ticker":"YUM","date":"2015-03-13","pret":0.01647,"close":77.51}
{"ticker":"YUM","date":"2015-03-16","pret":-0.00358,"close":78.19}
{"ticker":"YUM","date":"2015-03-17","pret":0.00026,"close":77.86}
{"ticker":"YUM","date":"2015-03-18","pret":-0.00141,"close":78.94}
{"ticker":"YUM","date":"2015-03-19","pret":0.01059,"close":78.74}
{"ticker":"YUM","date":"2015-03-20","pret":0.00519,"close":79.21}
{"ticker":"YUM","date":"2015-03-23","pret":0.0005,"close":79.27}
{"ticker":"YUM","date":"2015-03-24","pret":0.00315,"close":80.17}
{"ticker":"YUM","date":"2015-03-25","pret":0.0125,"close":79.15}
{"ticker":"YUM","date":"2015-03-26","pret":-0.02478,"close":78.55}
{"ticker":"YUM","date":"2015-03-27","pret":0.00102,"close":78.31}
{"ticker":"YUM","date":"2015-03-30","pret":-0.00318,"close":79.41}
{"ticker":"YUM","date":"2015-03-31","pret":0.01079,"close":78.72}
{"ticker":"YUM","date":"2015-04-01","pret":-0.0071,"close":78.84}
{"ticker":"YUM","date":"2015-04-02","pret":0.00469,"close":79.79}
{"ticker":"YUM","date":"2015-04-06","pret":0.00555,"close":79.73}
{"ticker":"YUM","date":"2015-04-07","pret":0.00364,"close":78.29}
{"ticker":"YUM","date":"2015-04-08","pret":-0.01402,"close":78.3}
{"ticker":"YUM","date":"2015-04-09","pret":-0.00766,"close":78.92}
{"ticker":"YUM","date":"2015-04-10","pret":0.01159,"close":80.02}
{"ticker":"YUM","date":"2015-04-13","pret":0.01008,"close":80.72}
{"ticker":"YUM","date":"2015-04-14","pret":0.00625,"close":79.62}
{"ticker":"YUM","date":"2015-04-15","pret":-0.0035,"close":79.6}
{"ticker":"YUM","date":"2015-04-16","pret":-0.00476,"close":79.49}
{"ticker":"YUM","date":"2015-04-17","pret":-0.00795,"close":79.75}
{"ticker":"YUM","date":"2015-04-20","pret":0.01894,"close":81.09}
{"ticker":"YUM","date":"2015-04-21","pret":0.00644,"close":80.85}
{"ticker":"YUM","date":"2015-04-22","pret":0.03064,"close":84.04}
{"ticker":"YUM","date":"2015-04-23","pret":0.00394,"close":84.07}
{"ticker":"YUM","date":"2015-04-24","pret":0.00488,"close":87.1}
{"ticker":"YUM","date":"2015-04-27","pret":0.03327,"close":86.61}
{"ticker":"YUM","date":"2015-04-28","pret":-0.00934,"close":86.84}
{"ticker":"YUM","date":"2015-04-29","pret":-0.00012,"close":86.25}
{"ticker":"YUM","date":"2015-04-30","pret":-0.00255,"close":85.96}
{"ticker":"YUM","date":"2015-05-01","pret":0.0051,"close":91.9}
{"ticker":"YUM","date":"2015-05-04","pret":0.0611,"close":91.01}
{"ticker":"YUM","date":"2015-05-05","pret":-0.018,"close":89.99}
{"ticker":"YUM","date":"2015-05-06","pret":-0.00066,"close":89.21}
{"ticker":"YUM","date":"2015-05-07","pret":-0.00924,"close":90.13}
{"ticker":"YUM","date":"2015-05-08","pret":0.01752,"close":89.88}
{"ticker":"YUM","date":"2015-05-11","pret":-0.01149,"close":89.74}
{"ticker":"YUM","date":"2015-05-12","pret":-0.00826,"close":90.39}
{"ticker":"YUM","date":"2015-05-13","pret":0.01015,"close":89.9}
{"ticker":"YUM","date":"2015-05-14","pret":0.00266,"close":90.02}
{"ticker":"YUM","date":"2015-05-15","pret":0.01494,"close":93.96}
{"ticker":"YUM","date":"2015-05-18","pret":0.02232,"close":93.59}
{"ticker":"YUM","date":"2015-05-19","pret":0.00064,"close":94.31}
{"ticker":"YUM","date":"2015-05-20","pret":0.01155,"close":94.88}
{"ticker":"YUM","date":"2015-05-21","pret":-0.00443,"close":93.44}
{"ticker":"YUM","date":"2015-05-22","pret":-0.01235,"close":91.54}
{"ticker":"YUM","date":"2015-05-26","pret":-0.02045,"close":91.54}
{"ticker":"YUM","date":"2015-05-27","pret":0.01141,"close":91.98}
{"ticker":"YUM","date":"2015-05-28","pret":-0.00629,"close":91.8}
{"ticker":"YUM","date":"2015-05-29","pret":-0.00414,"close":90.11}
{"ticker":"YUM","date":"2015-06-01","pret":-0.01885,"close":90.27}
{"ticker":"YUM","date":"2015-06-02","pret":0.004,"close":89.87}
{"ticker":"YUM","date":"2015-06-03","pret":0.00387,"close":91.55}
{"ticker":"YUM","date":"2015-06-04","pret":0.00198,"close":90.52}
{"ticker":"YUM","date":"2015-06-05","pret":-0.0042,"close":90.79}
{"ticker":"YUM","date":"2015-06-08","pret":0.00199,"close":90.5}
{"ticker":"YUM","date":"2015-06-09","pret":-0.00199,"close":90.59}
{"ticker":"YUM","date":"2015-06-10","pret":0.00122,"close":91.6}
{"ticker":"YUM","date":"2015-06-11","pret":0.01546,"close":91.33}
{"ticker":"YUM","date":"2015-06-12","pret":-0.00907,"close":91.11}
{"ticker":"YUM","date":"2015-06-15","pret":-0.00683,"close":90.88}
{"ticker":"YUM","date":"2015-06-16","pret":0.00364,"close":91.82}
{"ticker":"YUM","date":"2015-06-17","pret":0.00899,"close":91.3}
{"ticker":"YUM","date":"2015-06-18","pret":-0.00164,"close":92.68}
{"ticker":"YUM","date":"2015-06-19","pret":0.01023,"close":92.27}
{"ticker":"YUM","date":"2015-06-22","pret":0.0026,"close":92.42}
{"ticker":"YUM","date":"2015-06-23","pret":0.00194,"close":92.03}
{"ticker":"YUM","date":"2015-06-24","pret":-0.00801,"close":91.51}
{"ticker":"YUM","date":"2015-06-25","pret":-0.00239,"close":91.38}
{"ticker":"YUM","date":"2015-06-26","pret":-0.00131,"close":92.75}
{"ticker":"YUM","date":"2015-06-29","pret":0.00087,"close":89.61}
{"ticker":"YUM","date":"2015-06-30","pret":-0.01548,"close":90.08}
{"ticker":"YUM","date":"2015-07-01","pret":0.00793,"close":91.69}
{"ticker":"YUM","date":"2015-07-02","pret":0.00863,"close":91.55}
{"ticker":"YUM","date":"2015-07-06","pret":-0.01414,"close":90.67}
{"ticker":"YUM","date":"2015-07-07","pret":0.00419,"close":89.89}
{"ticker":"YUM","date":"2015-07-08","pret":-0.03341,"close":87.12}
{"ticker":"YUM","date":"2015-07-09","pret":0.00578,"close":87.99}
{"ticker":"YUM","date":"2015-07-10","pret":0.00754,"close":90.86}
{"ticker":"YUM","date":"2015-07-13","pret":0.02459,"close":91.11}
{"ticker":"YUM","date":"2015-07-14","pret":-0.00516,"close":91.99}
{"ticker":"YUM","date":"2015-07-15","pret":0.00143,"close":88.88}
{"ticker":"YUM","date":"2015-07-16","pret":-0.01728,"close":88.25}
{"ticker":"YUM","date":"2015-07-17","pret":-0.01667,"close":87.88}
{"ticker":"YUM","date":"2015-07-20","pret":-0.00023,"close":88.13}
{"ticker":"YUM","date":"2015-07-21","pret":0.00261,"close":88.62}
{"ticker":"YUM","date":"2015-07-22","pret":-0.00091,"close":89.31}
{"ticker":"YUM","date":"2015-07-23","pret":0.01005,"close":87.82}
{"ticker":"YUM","date":"2015-07-24","pret":-0.00925,"close":86.71}
{"ticker":"YUM","date":"2015-07-27","pret":-0.0263,"close":85.98}
{"ticker":"YUM","date":"2015-07-28","pret":0.0073,"close":86.95}
{"ticker":"YUM","date":"2015-07-29","pret":0.00679,"close":87.77}
{"ticker":"YUM","date":"2015-07-30","pret":0.00766,"close":88.02}
{"ticker":"YUM","date":"2015-07-31","pret":0.00794,"close":87.76}
{"ticker":"YUM","date":"2015-08-03","pret":-0.00544,"close":87.82}
{"ticker":"YUM","date":"2015-08-04","pret":-0.00045,"close":88.19}
{"ticker":"YUM","date":"2015-08-05","pret":0.01085,"close":89.04}
{"ticker":"YUM","date":"2015-08-06","pret":0.00348,"close":87.77}
{"ticker":"YUM","date":"2015-08-07","pret":-0.0206,"close":87.61}
{"ticker":"YUM","date":"2015-08-10","pret":0.00933,"close":87.82}
{"ticker":"YUM","date":"2015-08-11","pret":-0.02072,"close":83.54}
{"ticker":"YUM","date":"2015-08-12","pret":-0.05321,"close":80.68}
{"ticker":"YUM","date":"2015-08-13","pret":-0.00587,"close":83.8}
{"ticker":"YUM","date":"2015-08-14","pret":0.02484,"close":83.59}
{"ticker":"YUM","date":"2015-08-17","pret":-0.00829,"close":85.03}
{"ticker":"YUM","date":"2015-08-18","pret":0.02196,"close":84.2}
{"ticker":"YUM","date":"2015-08-19","pret":0.00952,"close":86.09}
{"ticker":"YUM","date":"2015-08-20","pret":-0.00363,"close":81.82}
{"ticker":"YUM","date":"2015-08-21","pret":-0.05006,"close":79.7}
{"ticker":"YUM","date":"2015-08-24","pret":-0.09236,"close":77.19}
{"ticker":"YUM","date":"2015-08-25","pret":0.07054,"close":76.1}
{"ticker":"YUM","date":"2015-08-26","pret":-0.01692,"close":79.68}
{"ticker":"YUM","date":"2015-08-27","pret":0.02708,"close":82.27}
{"ticker":"YUM","date":"2015-08-28","pret":0.02503,"close":81.82}
{"ticker":"YUM","date":"2015-08-31","pret":-0.01398,"close":79.77}
{"ticker":"YUM","date":"2015-09-01","pret":-0.04276,"close":79.1}
{"ticker":"YUM","date":"2015-09-02","pret":0.03096,"close":80.27}
{"ticker":"YUM","date":"2015-09-03","pret":0.00772,"close":80.22}
{"ticker":"YUM","date":"2015-09-04","pret":-0.02042,"close":78.89}
{"ticker":"YUM","date":"2015-09-08","pret":0.0224,"close":81.76}
{"ticker":"YUM","date":"2015-09-09","pret":0.0242,"close":81.02}
{"ticker":"YUM","date":"2015-09-10","pret":-0.02458,"close":79.9}
{"ticker":"YUM","date":"2015-09-11","pret":-0.00983,"close":81.43}
{"ticker":"YUM","date":"2015-09-14","pret":0.01464,"close":80.95}
{"ticker":"YUM","date":"2015-09-15","pret":0.0016,"close":82.42}
{"ticker":"YUM","date":"2015-09-16","pret":0.0121,"close":83.07}
{"ticker":"YUM","date":"2015-09-17","pret":0.00763,"close":82.97}
{"ticker":"YUM","date":"2015-09-18","pret":-0.02071,"close":80.15}
{"ticker":"YUM","date":"2015-09-21","pret":-0.00903,"close":80.43}
{"ticker":"YUM","date":"2015-09-22","pret":-0.0125,"close":79.3}
{"ticker":"YUM","date":"2015-09-23","pret":-0.00227,"close":78.92}
{"ticker":"YUM","date":"2015-09-24","pret":-0.00976,"close":78.32}
{"ticker":"YUM","date":"2015-09-25","pret":0.00887,"close":78.6}
{"ticker":"YUM","date":"2015-09-28","pret":-0.0159,"close":76}
{"ticker":"YUM","date":"2015-09-29","pret":-0.02361,"close":76.15}
{"ticker":"YUM","date":"2015-09-30","pret":0.01744,"close":79.95}
{"ticker":"YUM","date":"2015-10-01","pret":0.03162,"close":79.87}
{"ticker":"YUM","date":"2015-10-02","pret":-0.02109,"close":81.6}
{"ticker":"YUM","date":"2015-10-05","pret":0.05307,"close":83.05}
{"ticker":"YUM","date":"2015-10-06","pret":0.00254,"close":83.42}
{"ticker":"YUM","date":"2015-10-07","pret":-0.17089,"close":67.71}
{"ticker":"YUM","date":"2015-10-08","pret":-0.03944,"close":67.46}
{"ticker":"YUM","date":"2015-10-09","pret":0.0058,"close":70.25}
{"ticker":"YUM","date":"2015-10-12","pret":0.04348,"close":70.84}
{"ticker":"YUM","date":"2015-10-13","pret":-0.00043,"close":69.98}
{"ticker":"YUM","date":"2015-10-14","pret":-0.01314,"close":68.58}
{"ticker":"YUM","date":"2015-10-15","pret":-0.00823,"close":69.27}
{"ticker":"YUM","date":"2015-10-16","pret":0.02886,"close":72.16}
{"ticker":"YUM","date":"2015-10-19","pret":0.01009,"close":71.71}
{"ticker":"YUM","date":"2015-10-20","pret":0.04498,"close":73.03}
{"ticker":"YUM","date":"2015-10-21","pret":-0.02456,"close":73.56}
{"ticker":"YUM","date":"2015-10-22","pret":0.0129,"close":72.68}
{"ticker":"YUM","date":"2015-10-23","pret":-0.00948,"close":72.89}
{"ticker":"YUM","date":"2015-10-26","pret":-0.01178,"close":74.18}
{"ticker":"YUM","date":"2015-10-27","pret":0.0187,"close":73.17}
{"ticker":"YUM","date":"2015-10-28","pret":-0.01033,"close":72.97}
{"ticker":"YUM","date":"2015-10-29","pret":-0.00397,"close":72.51}
{"ticker":"YUM","date":"2015-10-30","pret":-0.00288,"close":70.91}
{"ticker":"YUM","date":"2015-11-02","pret":-0.0186,"close":71.83}
{"ticker":"YUM","date":"2015-11-03","pret":0.00154,"close":72.21}
{"ticker":"YUM","date":"2015-11-04","pret":0.01127,"close":71.54}
{"ticker":"YUM","date":"2015-11-05","pret":-0.00861,"close":71.17}
{"ticker":"YUM","date":"2015-11-06","pret":-0.01094,"close":71.24}
{"ticker":"YUM","date":"2015-11-09","pret":-0.00297,"close":69}
{"ticker":"YUM","date":"2015-11-10","pret":-0.02638,"close":68.76}
{"ticker":"YUM","date":"2015-11-11","pret":0.00435,"close":68.44}
{"ticker":"YUM","date":"2015-11-12","pret":-0.01179,"close":67.12}
{"ticker":"YUM","date":"2015-11-13","pret":0.01525,"close":69.47}
{"ticker":"YUM","date":"2015-11-16","pret":-0.00376,"close":68.82}
{"ticker":"YUM","date":"2015-11-17","pret":-0.00464,"close":69.94}
{"ticker":"YUM","date":"2015-11-18","pret":0.01744,"close":71.12}
{"ticker":"YUM","date":"2015-11-19","pret":0.01418,"close":71.68}
{"ticker":"YUM","date":"2015-11-20","pret":0.01621,"close":72.76}
{"ticker":"YUM","date":"2015-11-23","pret":0.00897,"close":72.69}
{"ticker":"YUM","date":"2015-11-24","pret":-0.01341,"close":72.38}
{"ticker":"YUM","date":"2015-11-25","pret":0.01149,"close":72.59}
{"ticker":"YUM","date":"2015-11-26"}
{"ticker":"YUM","date":"2015-11-27","pret":0.00028,"close":72.96}
{"ticker":"YUM","date":"2015-11-30","pret":0.00138,"close":72.51}
{"ticker":"YUM","date":"2015-12-01","pret":0.00562,"close":74.48}
{"ticker":"YUM","date":"2015-12-02","pret":0.0176,"close":74.95}
{"ticker":"YUM","date":"2015-12-03","pret":0.00762,"close":73.13}
{"ticker":"YUM","date":"2015-12-04","pret":-0.01869,"close":76.14}
{"ticker":"YUM","date":"2015-12-07","pret":0.03008,"close":76.41}
{"ticker":"YUM","date":"2015-12-08","pret":-0.0082,"close":75.59}
{"ticker":"YUM","date":"2015-12-09","pret":0.00292,"close":73.8}
{"ticker":"YUM","date":"2015-12-10","pret":-0.02046,"close":73.19}
{"ticker":"YUM","date":"2015-12-11","pret":-0.01924,"close":71.3}
{"ticker":"YUM","date":"2015-12-14","pret":-0.0199,"close":71.65}
{"ticker":"YUM","date":"2015-12-15","pret":0.01465,"close":72.61}
{"ticker":"YUM","date":"2015-12-16","pret":0.01225,"close":73.54}
{"ticker":"YUM","date":"2015-12-17"}
{"ticker":"YUM","date":"2015-12-18","pret":-0.01739,"close":71.84}
{"ticker":"YUM","date":"2015-12-21","pret":0.00236,"close":73.4}
{"ticker":"YUM","date":"2015-12-22","pret":0.0217,"close":73}
{"ticker":"YUM","date":"2015-12-23","pret":-0.00627,"close":74.12}
{"ticker":"YUM","date":"2015-12-24","pret":0.00966,"close":74}
{"ticker":"YUM","date":"2015-12-28","pret":-0.00258,"close":73.84}
{"ticker":"YUM","date":"2015-12-29","pret":0.00717,"close":74.24}
{"ticker":"YUM","date":"2015-12-30","pret":-0.00027,"close":73.81}
{"ticker":"YUM","date":"2015-12-31","pret":-0.00704,"close":73.05}
{"ticker":"YUM","date":"2016-01-04","pret":-0.03201,"close":72.21}
{"ticker":"YUM","date":"2016-01-05","pret":0.02095,"close":72.03}
{"ticker":"Z","date":"2015-01-02"}
{"ticker":"Z","date":"2015-01-05"}
{"ticker":"Z","date":"2015-01-06"}
{"ticker":"Z","date":"2015-01-07"}
{"ticker":"Z","date":"2015-01-08"}
{"ticker":"Z","date":"2015-01-09"}
{"ticker":"Z","date":"2015-01-12"}
{"ticker":"Z","date":"2015-01-13"}
{"ticker":"Z","date":"2015-01-14"}
{"ticker":"Z","date":"2015-01-15"}
{"ticker":"Z","date":"2015-01-16"}
{"ticker":"Z","date":"2015-01-20"}
{"ticker":"Z","date":"2015-01-21"}
{"ticker":"Z","date":"2015-01-22"}
{"ticker":"Z","date":"2015-01-23"}
{"ticker":"Z","date":"2015-01-26"}
{"ticker":"Z","date":"2015-01-27"}
{"ticker":"Z","date":"2015-01-28"}
{"ticker":"Z","date":"2015-01-29"}
{"ticker":"Z","date":"2015-01-30"}
{"ticker":"Z","date":"2015-02-02"}
{"ticker":"Z","date":"2015-02-03"}
{"ticker":"Z","date":"2015-02-04"}
{"ticker":"Z","date":"2015-02-05"}
{"ticker":"Z","date":"2015-02-06"}
{"ticker":"Z","date":"2015-02-09"}
{"ticker":"Z","date":"2015-02-10"}
{"ticker":"Z","date":"2015-02-11"}
{"ticker":"Z","date":"2015-02-12"}
{"ticker":"Z","date":"2015-02-13"}
{"ticker":"Z","date":"2015-02-17"}
{"ticker":"Z","date":"2015-02-18"}
{"ticker":"Z","date":"2015-02-19"}
{"ticker":"Z","date":"2015-02-20"}
{"ticker":"Z","date":"2015-02-23"}
{"ticker":"Z","date":"2015-02-24"}
{"ticker":"Z","date":"2015-02-25"}
{"ticker":"Z","date":"2015-02-26"}
{"ticker":"Z","date":"2015-02-27"}
{"ticker":"Z","date":"2015-03-02"}
{"ticker":"Z","date":"2015-03-03"}
{"ticker":"Z","date":"2015-03-04"}
{"ticker":"Z","date":"2015-03-05"}
{"ticker":"Z","date":"2015-03-06"}
{"ticker":"Z","date":"2015-03-09"}
{"ticker":"Z","date":"2015-03-10"}
{"ticker":"Z","date":"2015-03-11"}
{"ticker":"Z","date":"2015-03-12"}
{"ticker":"Z","date":"2015-03-13"}
{"ticker":"Z","date":"2015-03-16"}
{"ticker":"Z","date":"2015-03-17"}
{"ticker":"Z","date":"2015-03-18"}
{"ticker":"Z","date":"2015-03-19"}
{"ticker":"Z","date":"2015-03-20"}
{"ticker":"Z","date":"2015-03-23"}
{"ticker":"Z","date":"2015-03-24"}
{"ticker":"Z","date":"2015-03-25"}
{"ticker":"Z","date":"2015-03-26"}
{"ticker":"Z","date":"2015-03-27"}
{"ticker":"Z","date":"2015-03-30"}
{"ticker":"Z","date":"2015-03-31"}
{"ticker":"Z","date":"2015-04-01"}
{"ticker":"Z","date":"2015-04-02"}
{"ticker":"Z","date":"2015-04-06"}
{"ticker":"Z","date":"2015-04-07"}
{"ticker":"Z","date":"2015-04-08"}
{"ticker":"Z","date":"2015-04-09"}
{"ticker":"Z","date":"2015-04-10"}
{"ticker":"Z","date":"2015-04-13"}
{"ticker":"Z","date":"2015-04-14"}
{"ticker":"Z","date":"2015-04-15"}
{"ticker":"Z","date":"2015-04-16"}
{"ticker":"Z","date":"2015-04-17"}
{"ticker":"Z","date":"2015-04-20"}
{"ticker":"Z","date":"2015-04-21"}
{"ticker":"Z","date":"2015-04-22"}
{"ticker":"Z","date":"2015-04-23"}
{"ticker":"Z","date":"2015-04-24"}
{"ticker":"Z","date":"2015-04-27"}
{"ticker":"Z","date":"2015-04-28"}
{"ticker":"Z","date":"2015-04-29"}
{"ticker":"Z","date":"2015-04-30"}
{"ticker":"Z","date":"2015-05-01"}
{"ticker":"Z","date":"2015-05-04"}
{"ticker":"Z","date":"2015-05-05"}
{"ticker":"Z","date":"2015-05-06"}
{"ticker":"Z","date":"2015-05-07"}
{"ticker":"Z","date":"2015-05-08"}
{"ticker":"Z","date":"2015-05-11"}
{"ticker":"Z","date":"2015-05-12"}
{"ticker":"Z","date":"2015-05-13"}
{"ticker":"Z","date":"2015-05-14"}
{"ticker":"Z","date":"2015-05-15"}
{"ticker":"Z","date":"2015-05-18"}
{"ticker":"Z","date":"2015-05-19"}
{"ticker":"Z","date":"2015-05-20"}
{"ticker":"Z","date":"2015-05-21"}
{"ticker":"Z","date":"2015-05-22"}
{"ticker":"Z","date":"2015-05-26"}
{"ticker":"Z","date":"2015-05-27"}
{"ticker":"Z","date":"2015-05-28"}
{"ticker":"Z","date":"2015-05-29"}
{"ticker":"Z","date":"2015-06-01"}
{"ticker":"Z","date":"2015-06-02"}
{"ticker":"Z","date":"2015-06-03"}
{"ticker":"Z","date":"2015-06-04"}
{"ticker":"Z","date":"2015-06-05"}
{"ticker":"Z","date":"2015-06-08"}
{"ticker":"Z","date":"2015-06-09"}
{"ticker":"Z","date":"2015-06-10"}
{"ticker":"Z","date":"2015-06-11"}
{"ticker":"Z","date":"2015-06-12"}
{"ticker":"Z","date":"2015-06-15"}
{"ticker":"Z","date":"2015-06-16"}
{"ticker":"Z","date":"2015-06-17"}
{"ticker":"Z","date":"2015-06-18"}
{"ticker":"Z","date":"2015-06-19"}
{"ticker":"Z","date":"2015-06-22"}
{"ticker":"Z","date":"2015-06-23"}
{"ticker":"Z","date":"2015-06-24"}
{"ticker":"Z","date":"2015-06-25"}
{"ticker":"Z","date":"2015-06-26"}
{"ticker":"Z","date":"2015-06-29"}
{"ticker":"Z","date":"2015-06-30"}
{"ticker":"Z","date":"2015-07-01"}
{"ticker":"Z","date":"2015-07-02"}
{"ticker":"Z","date":"2015-07-06"}
{"ticker":"Z","date":"2015-07-07"}
{"ticker":"Z","date":"2015-07-08"}
{"ticker":"Z","date":"2015-07-09"}
{"ticker":"Z","date":"2015-07-10"}
{"ticker":"Z","date":"2015-07-13"}
{"ticker":"Z","date":"2015-07-14"}
{"ticker":"Z","date":"2015-07-15"}
{"ticker":"Z","date":"2015-07-16"}
{"ticker":"Z","date":"2015-07-17"}
{"ticker":"Z","date":"2015-07-20"}
{"ticker":"Z","date":"2015-07-21"}
{"ticker":"Z","date":"2015-07-22"}
{"ticker":"Z","date":"2015-07-23"}
{"ticker":"Z","date":"2015-07-24"}
{"ticker":"Z","date":"2015-07-27"}
{"ticker":"Z","date":"2015-07-28"}
{"ticker":"Z","date":"2015-07-29"}
{"ticker":"Z","date":"2015-07-30"}
{"ticker":"Z","date":"2015-07-31"}
{"ticker":"Z","date":"2015-08-03"}
{"ticker":"Z","date":"2015-08-04","pret":-0.02379,"close":25.8}
{"ticker":"Z","date":"2015-08-05","pret":0.00407,"close":25.24}
{"ticker":"Z","date":"2015-08-06","pret":-0.08866,"close":26.95}
{"ticker":"Z","date":"2015-08-07","pret":0.10294,"close":26.5}
{"ticker":"Z","date":"2015-08-10","pret":-0.06536,"close":26.14}
{"ticker":"Z","date":"2015-08-11","pret":-0.0125,"close":25.38}
{"ticker":"Z","date":"2015-08-12","pret":-0.01745,"close":25.99}
{"ticker":"Z","date":"2015-08-13","pret":0.03922,"close":26.2}
{"ticker":"Z","date":"2015-08-14","pret":0.00499,"close":25.19}
{"ticker":"Z","date":"2015-08-17","pret":0.01708,"close":24.8}
{"ticker":"Z","date":"2015-08-18","pret":-0.07538,"close":26.06}
{"ticker":"Z","date":"2015-08-19","pret":0.03782,"close":26.77}
{"ticker":"Z","date":"2015-08-20","pret":0.03077,"close":25.17}
{"ticker":"Z","date":"2015-08-21","pret":-0.0589,"close":25.18}
{"ticker":"Z","date":"2015-08-24","pret":-0.03933,"close":24.37}
{"ticker":"Z","date":"2015-08-25","pret":0.06315,"close":24.6}
{"ticker":"Z","date":"2015-08-26","pret":-0.01741,"close":25}
{"ticker":"Z","date":"2015-08-27","pret":0.00954,"close":25.16}
{"ticker":"Z","date":"2015-08-28","pret":-0.00674,"close":24.86}
{"ticker":"Z","date":"2015-08-31","pret":-0.01848,"close":24.66}
{"ticker":"Z","date":"2015-09-01","pret":-0.02505,"close":24.43}
{"ticker":"Z","date":"2015-09-02","pret":0.03192,"close":25.32}
{"ticker":"Z","date":"2015-09-03","pret":0.01717,"close":25.51}
{"ticker":"Z","date":"2015-09-04","pret":-0.00357,"close":25.07}
{"ticker":"Z","date":"2015-09-08","pret":0.01224,"close":25.24}
{"ticker":"Z","date":"2015-09-09","pret":0.00039,"close":25.07}
{"ticker":"Z","date":"2015-09-10","pret":-0.02021,"close":25.45}
{"ticker":"Z","date":"2015-09-11","pret":0.01391,"close":25.87}
{"ticker":"Z","date":"2015-09-14","pret":0.02225,"close":26.12}
{"ticker":"Z","date":"2015-09-15","pret":0.01647,"close":27.65}
{"ticker":"Z","date":"2015-09-16","pret":0.04783,"close":27.45}
{"ticker":"Z","date":"2015-09-17","pret":-0.00036,"close":27.91}
{"ticker":"Z","date":"2015-09-18","pret":-0.00399,"close":28.07}
{"ticker":"Z","date":"2015-09-21","pret":0.02336,"close":27.36}
{"ticker":"Z","date":"2015-09-22","pret":-0.03875,"close":27.26}
{"ticker":"Z","date":"2015-09-23","pret":0.00992,"close":27.49}
{"ticker":"Z","date":"2015-09-24","pret":0.00219,"close":27.26}
{"ticker":"Z","date":"2015-09-25","pret":0.00618,"close":27.9}
{"ticker":"Z","date":"2015-09-28","pret":0.00181,"close":27.58}
{"ticker":"Z","date":"2015-09-29","pret":-0.00254,"close":27.5}
{"ticker":"Z","date":"2015-09-30","pret":0.00507,"close":27}
{"ticker":"Z","date":"2015-10-01","pret":-0.02448,"close":26.11}
{"ticker":"Z","date":"2015-10-02","pret":-0.04502,"close":26.56}
{"ticker":"Z","date":"2015-10-05","pret":0.02711,"close":27.12}
{"ticker":"Z","date":"2015-10-06","pret":0.01272,"close":28.55}
{"ticker":"Z","date":"2015-10-07","pret":0.06584,"close":29.99}
{"ticker":"Z","date":"2015-10-08","pret":0.03624,"close":31.6}
{"ticker":"Z","date":"2015-10-09","pret":0.05964,"close":33.45}
{"ticker":"Z","date":"2015-10-12","pret":0.05418,"close":32}
{"ticker":"Z","date":"2015-10-13","pret":-0.0564,"close":31.65}
{"ticker":"Z","date":"2015-10-14","pret":0.00664,"close":31.87}
{"ticker":"Z","date":"2015-10-15","pret":0.00753,"close":31.15}
{"ticker":"Z","date":"2015-10-16","pret":-0.02021,"close":30.45}
{"ticker":"Z","date":"2015-10-19","pret":-0.02847,"close":30.66}
{"ticker":"Z","date":"2015-10-20","pret":0.00491,"close":31.16}
{"ticker":"Z","date":"2015-10-21","pret":0.0091,"close":29.89}
{"ticker":"Z","date":"2015-10-22","pret":-0.02723,"close":29.95}
{"ticker":"Z","date":"2015-10-23","pret":0.01682,"close":29.99}
{"ticker":"Z","date":"2015-10-26","pret":-0.01815,"close":29.43}
{"ticker":"Z","date":"2015-10-27","pret":-0.02222,"close":28.46}
{"ticker":"Z","date":"2015-10-28","pret":-0.02587,"close":28.23}
{"ticker":"Z","date":"2015-10-29","pret":-0.00175,"close":27.57}
{"ticker":"Z","date":"2015-10-30","pret":-0.03854,"close":27.69}
{"ticker":"Z","date":"2015-11-02","pret":0.00941,"close":28.46}
{"ticker":"Z","date":"2015-11-03","pret":0.01927,"close":29.5}
{"ticker":"Z","date":"2015-11-04","pret":-0.01747,"close":27.65}
{"ticker":"Z","date":"2015-11-05","pret":-0.00577,"close":25.79}
{"ticker":"Z","date":"2015-11-06","pret":-0.05925,"close":25.48}
{"ticker":"Z","date":"2015-11-09","pret":-0.02016,"close":25.3}
{"ticker":"Z","date":"2015-11-10","pret":-0.00866,"close":24.4}
{"ticker":"Z","date":"2015-11-11","pret":-0.02967,"close":24.36}
{"ticker":"Z","date":"2015-11-12","pret":-0.00982,"close":23.79}
{"ticker":"Z","date":"2015-11-13","pret":-0.02792,"close":23.27}
{"ticker":"Z","date":"2015-11-16","pret":-0.0205,"close":23.73}
{"ticker":"Z","date":"2015-11-17","pret":0.02092,"close":24.71}
{"ticker":"Z","date":"2015-11-18","pret":0.043,"close":25.28}
{"ticker":"Z","date":"2015-11-19","pret":0.01884,"close":25.23}
{"ticker":"Z","date":"2015-11-20","pret":0.00079,"close":25.29}
{"ticker":"Z","date":"2015-11-23","pret":-0.00637,"close":24.48}
{"ticker":"Z","date":"2015-11-24","pret":-0.04284,"close":24.81}
{"ticker":"Z","date":"2015-11-25","pret":0.03078,"close":24.94}
{"ticker":"Z","date":"2015-11-26"}
{"ticker":"Z","date":"2015-11-27","pret":0.00121,"close":24.55}
{"ticker":"Z","date":"2015-11-30","pret":0.00202,"close":24.65}
{"ticker":"Z","date":"2015-12-01","pret":-0.01257,"close":24.1}
{"ticker":"Z","date":"2015-12-02","pret":-0.01273,"close":24.65}
{"ticker":"Z","date":"2015-12-03","pret":0.02288,"close":24.5}
{"ticker":"Z","date":"2015-12-04","pret":-0.0073,"close":24.66}
{"ticker":"Z","date":"2015-12-07","pret":-0.00326,"close":24.95}
{"ticker":"Z","date":"2015-12-08","pret":-0.00327,"close":24.71}
{"ticker":"Z","date":"2015-12-09","pret":0.00856,"close":23.57}
{"ticker":"Z","date":"2015-12-10","pret":-0.04484,"close":23.46}
{"ticker":"Z","date":"2015-12-11","pret":-0.00853,"close":23.28}
{"ticker":"Z","date":"2015-12-14","pret":-0.0086,"close":23.55}
{"ticker":"Z","date":"2015-12-15","pret":0.02432,"close":24.56}
{"ticker":"Z","date":"2015-12-16","pret":0.04452,"close":25.46}
{"ticker":"Z","date":"2015-12-17"}
{"ticker":"Z","date":"2015-12-18","pret":-0.01667,"close":24.61}
{"ticker":"Z","date":"2015-12-21","pret":0.01909,"close":24.09}
{"ticker":"Z","date":"2015-12-22","pret":-0.03312,"close":23.95}
{"ticker":"Z","date":"2015-12-23","pret":-0.00542,"close":24.08}
{"ticker":"Z","date":"2015-12-24","pret":0.00334,"close":24.41}
{"ticker":"Z","date":"2015-12-28","pret":0.01119,"close":23.95}
{"ticker":"Z","date":"2015-12-29","pret":-0.01411,"close":24.17}
{"ticker":"Z","date":"2015-12-30","pret":0.01039,"close":24.24}
{"ticker":"Z","date":"2015-12-31","pret":0.00124,"close":23.48}
{"ticker":"Z","date":"2016-01-04","pret":-0.0478,"close":22.11}
{"ticker":"Z","date":"2016-01-05","pret":-0.03842,"close":21.99}
{"ticker":"ZAGG","date":"2015-01-02","pret":-0.01449,"close":6.9}
{"ticker":"ZAGG","date":"2015-01-05","pret":-0.05245,"close":6.76}
{"ticker":"ZAGG","date":"2015-01-06","pret":0.03774,"close":6.47}
{"ticker":"ZAGG","date":"2015-01-07","pret":-0.04082,"close":6.93}
{"ticker":"ZAGG","date":"2015-01-08","pret":0.0599,"close":6.75}
{"ticker":"ZAGG","date":"2015-01-09","pret":-0.00876,"close":6.72}
{"ticker":"ZAGG","date":"2015-01-12","pret":-0.03279,"close":6.53}
{"ticker":"ZAGG","date":"2015-01-13","pret":-0.01066,"close":6.58}
{"ticker":"ZAGG","date":"2015-01-14","pret":0,"close":6.46}
{"ticker":"ZAGG","date":"2015-01-15","pret":-0.00614,"close":6.45}
{"ticker":"ZAGG","date":"2015-01-16","pret":-0.01396,"close":6.49}
{"ticker":"ZAGG","date":"2015-01-20","pret":0.00778,"close":6.2}
{"ticker":"ZAGG","date":"2015-01-21","pret":-0.03631,"close":6.16}
{"ticker":"ZAGG","date":"2015-01-22","pret":-0.00969,"close":6.19}
{"ticker":"ZAGG","date":"2015-01-23","pret":0.02406,"close":6.48}
{"ticker":"ZAGG","date":"2015-01-26","pret":0.02658,"close":6.15}
{"ticker":"ZAGG","date":"2015-01-27","pret":-0.0474,"close":6.22}
{"ticker":"ZAGG","date":"2015-01-28","pret":0.00484,"close":6.29}
{"ticker":"ZAGG","date":"2015-01-29","pret":0.02072,"close":6.45}
{"ticker":"ZAGG","date":"2015-01-30","pret":0.00315,"close":6.03}
{"ticker":"ZAGG","date":"2015-02-02","pret":-0.05494,"close":6.37}
{"ticker":"ZAGG","date":"2015-02-03","pret":0.05494,"close":6.33}
{"ticker":"ZAGG","date":"2015-02-04","pret":-0.01745,"close":6.43}
{"ticker":"ZAGG","date":"2015-02-05","pret":0.02839,"close":6.47}
{"ticker":"ZAGG","date":"2015-02-06","pret":0,"close":6.21}
{"ticker":"ZAGG","date":"2015-02-09","pret":-0.04778,"close":6.31}
{"ticker":"ZAGG","date":"2015-02-10","pret":0.03526,"close":6.42}
{"ticker":"ZAGG","date":"2015-02-11","pret":0.01252,"close":6.44}
{"ticker":"ZAGG","date":"2015-02-12","pret":0.0062,"close":6.42}
{"ticker":"ZAGG","date":"2015-02-13","pret":-0.01244,"close":6.47}
{"ticker":"ZAGG","date":"2015-02-17","pret":0.00468,"close":6.39}
{"ticker":"ZAGG","date":"2015-02-18","pret":-0.00156,"close":6.4}
{"ticker":"ZAGG","date":"2015-02-19","pret":0,"close":6.62}
{"ticker":"ZAGG","date":"2015-02-20","pret":0.03676,"close":6.51}
{"ticker":"ZAGG","date":"2015-02-23","pret":-0.03054,"close":6.56}
{"ticker":"ZAGG","date":"2015-02-24","pret":0.01691,"close":6.59}
{"ticker":"ZAGG","date":"2015-02-25","pret":0.07204,"close":7.09}
{"ticker":"ZAGG","date":"2015-02-26","pret":0,"close":7.86}
{"ticker":"ZAGG","date":"2015-02-27","pret":0.12266,"close":7.7}
{"ticker":"ZAGG","date":"2015-03-02","pret":-0.01517,"close":8.36}
{"ticker":"ZAGG","date":"2015-03-03","pret":0.07602,"close":8.33}
{"ticker":"ZAGG","date":"2015-03-04","pret":-0.01547,"close":8.47}
{"ticker":"ZAGG","date":"2015-03-05","pret":0.02837,"close":8.6}
{"ticker":"ZAGG","date":"2015-03-06","pret":-0.00117,"close":8.53}
{"ticker":"ZAGG","date":"2015-03-09","pret":-0.00585,"close":8.72}
{"ticker":"ZAGG","date":"2015-03-10","pret":0.04476,"close":8.83}
{"ticker":"ZAGG","date":"2015-03-11","pret":-0.01015,"close":8.83}
{"ticker":"ZAGG","date":"2015-03-12","pret":0.01463,"close":8.81}
{"ticker":"ZAGG","date":"2015-03-13","pret":-0.01918,"close":8.96}
{"ticker":"ZAGG","date":"2015-03-16","pret":0.01918,"close":8.84}
{"ticker":"ZAGG","date":"2015-03-17","pret":-0.0169,"close":9.09}
{"ticker":"ZAGG","date":"2015-03-18","pret":0.03462,"close":9.15}
{"ticker":"ZAGG","date":"2015-03-19","pret":0.00547,"close":9.57}
{"ticker":"ZAGG","date":"2015-03-20","pret":0.06242,"close":9.85}
{"ticker":"ZAGG","date":"2015-03-23","pret":-0.00927,"close":9.42}
{"ticker":"ZAGG","date":"2015-03-24","pret":-0.06302,"close":8.52}
{"ticker":"ZAGG","date":"2015-03-25","pret":-0.08391,"close":8.21}
{"ticker":"ZAGG","date":"2015-03-26","pret":-0.01815,"close":8.2}
{"ticker":"ZAGG","date":"2015-03-27","pret":-0.01352,"close":8.18}
{"ticker":"ZAGG","date":"2015-03-30","pret":0.02082,"close":8.4}
{"ticker":"ZAGG","date":"2015-03-31","pret":0.04387,"close":8.67}
{"ticker":"ZAGG","date":"2015-04-01","pret":0.00116,"close":8.57}
{"ticker":"ZAGG","date":"2015-04-02","pret":-0.01753,"close":8.65}
{"ticker":"ZAGG","date":"2015-04-06","pret":0.01405,"close":8.9}
{"ticker":"ZAGG","date":"2015-04-07","pret":0.03204,"close":9.08}
{"ticker":"ZAGG","date":"2015-04-08","pret":0.01342,"close":9.04}
{"ticker":"ZAGG","date":"2015-04-09","pret":0.00443,"close":8.88}
{"ticker":"ZAGG","date":"2015-04-10","pret":-0.01898,"close":8.73}
{"ticker":"ZAGG","date":"2015-04-13","pret":-0.01591,"close":8.5}
{"ticker":"ZAGG","date":"2015-04-14","pret":-0.02435,"close":8.63}
{"ticker":"ZAGG","date":"2015-04-15","pret":0.01514,"close":8.7}
{"ticker":"ZAGG","date":"2015-04-16","pret":0,"close":8.66}
{"ticker":"ZAGG","date":"2015-04-17","pret":-0.00231,"close":8.79}
{"ticker":"ZAGG","date":"2015-04-20","pret":0.02291,"close":8.85}
{"ticker":"ZAGG","date":"2015-04-21","pret":0.00565,"close":8.82}
{"ticker":"ZAGG","date":"2015-04-22","pret":-0.00905,"close":9}
{"ticker":"ZAGG","date":"2015-04-23","pret":0.01578,"close":9.19}
{"ticker":"ZAGG","date":"2015-04-24","pret":0.02649,"close":8.94}
{"ticker":"ZAGG","date":"2015-04-27","pret":-0.00546,"close":8.91}
{"ticker":"ZAGG","date":"2015-04-28","pret":-0.03002,"close":8.79}
{"ticker":"ZAGG","date":"2015-04-29","pret":-0.01021,"close":8.73}
{"ticker":"ZAGG","date":"2015-04-30","pret":-0.00572,"close":8.33}
{"ticker":"ZAGG","date":"2015-05-01","pret":-0.03501,"close":8.5}
{"ticker":"ZAGG","date":"2015-05-04","pret":0.00237,"close":8.61}
{"ticker":"ZAGG","date":"2015-05-05","pret":0.01994,"close":8.33}
{"ticker":"ZAGG","date":"2015-05-06","pret":0.06519,"close":8.64}
{"ticker":"ZAGG","date":"2015-05-07","pret":-0.06635,"close":8.05}
{"ticker":"ZAGG","date":"2015-05-08","pret":-0.05374,"close":8.39}
{"ticker":"ZAGG","date":"2015-05-11","pret":0.01824,"close":8.55}
{"ticker":"ZAGG","date":"2015-05-12","pret":0.03201,"close":8.44}
{"ticker":"ZAGG","date":"2015-05-13","pret":-0.01292,"close":8.46}
{"ticker":"ZAGG","date":"2015-05-14","pret":0,"close":8.65}
{"ticker":"ZAGG","date":"2015-05-15","pret":0.0337,"close":8.94}
{"ticker":"ZAGG","date":"2015-05-18","pret":0.02817,"close":8.87}
{"ticker":"ZAGG","date":"2015-05-19","pret":-0.01117,"close":9.47}
{"ticker":"ZAGG","date":"2015-05-20","pret":0.06944,"close":9.35}
{"ticker":"ZAGG","date":"2015-05-21","pret":-0.01266,"close":9.36}
{"ticker":"ZAGG","date":"2015-05-22","pret":-0.01497,"close":9.44}
{"ticker":"ZAGG","date":"2015-05-26","pret":0.02132,"close":9.28}
{"ticker":"ZAGG","date":"2015-05-27","pret":-0.01167,"close":9.44}
{"ticker":"ZAGG","date":"2015-05-28","pret":0.0032,"close":9.49}
{"ticker":"ZAGG","date":"2015-05-29","pret":0.00636,"close":9.31}
{"ticker":"ZAGG","date":"2015-06-01","pret":-0.01598,"close":9.36}
{"ticker":"ZAGG","date":"2015-06-02","pret":0.00749,"close":10.16}
{"ticker":"ZAGG","date":"2015-06-03","pret":0.07396,"close":9.81}
{"ticker":"ZAGG","date":"2015-06-04","pret":-0.03015,"close":9.61}
{"ticker":"ZAGG","date":"2015-06-05","pret":-0.0227,"close":9.49}
{"ticker":"ZAGG","date":"2015-06-08","pret":-0.00944,"close":9.54}
{"ticker":"ZAGG","date":"2015-06-09","pret":0.0021,"close":9.39}
{"ticker":"ZAGG","date":"2015-06-10","pret":-0.00527,"close":9.66}
{"ticker":"ZAGG","date":"2015-06-11","pret":0.02299,"close":9.59}
{"ticker":"ZAGG","date":"2015-06-12","pret":-0.01038,"close":9.37}
{"ticker":"ZAGG","date":"2015-06-15","pret":-0.01366,"close":9.73}
{"ticker":"ZAGG","date":"2015-06-16","pret":0.03125,"close":9.46}
{"ticker":"ZAGG","date":"2015-06-17","pret":-0.0302,"close":9.44}
{"ticker":"ZAGG","date":"2015-06-18","pret":0.00211,"close":9.34}
{"ticker":"ZAGG","date":"2015-06-19","pret":-0.02025,"close":8.99}
{"ticker":"ZAGG","date":"2015-06-22","pret":-0.04401,"close":8.87}
{"ticker":"ZAGG","date":"2015-06-23","pret":-0.00112,"close":8.81}
{"ticker":"ZAGG","date":"2015-06-24","pret":-0.00791,"close":8.72}
{"ticker":"ZAGG","date":"2015-06-25","pret":-0.00341,"close":8.19}
{"ticker":"ZAGG","date":"2015-06-26","pret":-0.06226,"close":8.05}
{"ticker":"ZAGG","date":"2015-06-29","pret":-0.02952,"close":7.88}
{"ticker":"ZAGG","date":"2015-06-30","pret":-0.02145,"close":7.92}
{"ticker":"ZAGG","date":"2015-07-01","pret":0.01141,"close":7.98}
{"ticker":"ZAGG","date":"2015-07-02","pret":0.00126,"close":7.93}
{"ticker":"ZAGG","date":"2015-07-06","pret":-0.00378,"close":7.99}
{"ticker":"ZAGG","date":"2015-07-07","pret":0.0225,"close":8.05}
{"ticker":"ZAGG","date":"2015-07-08","pret":-0.00496,"close":8.17}
{"ticker":"ZAGG","date":"2015-07-09","pret":0.02333,"close":8.39}
{"ticker":"ZAGG","date":"2015-07-10","pret":0.02871,"close":8.19}
{"ticker":"ZAGG","date":"2015-07-13","pret":-0.0348,"close":8.49}
{"ticker":"ZAGG","date":"2015-07-14","pret":0.03244,"close":8.3}
{"ticker":"ZAGG","date":"2015-07-15","pret":-0.01429,"close":8.28}
{"ticker":"ZAGG","date":"2015-07-16","pret":-0.0036,"close":8.15}
{"ticker":"ZAGG","date":"2015-07-17","pret":-0.02313,"close":8.21}
{"ticker":"ZAGG","date":"2015-07-20","pret":0.00736,"close":8.05}
{"ticker":"ZAGG","date":"2015-07-21","pret":-0.01975,"close":8.14}
{"ticker":"ZAGG","date":"2015-07-22","pret":0.00993,"close":8.12}
{"ticker":"ZAGG","date":"2015-07-23","pret":0.00738,"close":8.07}
{"ticker":"ZAGG","date":"2015-07-24","pret":-0.01855,"close":7.82}
{"ticker":"ZAGG","date":"2015-07-27","pret":-0.02529,"close":7.78}
{"ticker":"ZAGG","date":"2015-07-28","pret":0.00128,"close":8.19}
{"ticker":"ZAGG","date":"2015-07-29","pret":0.06438,"close":7.8}
{"ticker":"ZAGG","date":"2015-07-30","pret":-0.07337,"close":7.72}
{"ticker":"ZAGG","date":"2015-07-31","pret":0.00129,"close":7.77}
{"ticker":"ZAGG","date":"2015-08-03","pret":0.0128,"close":7.79}
{"ticker":"ZAGG","date":"2015-08-04","pret":-0.00895,"close":7.5}
{"ticker":"ZAGG","date":"2015-08-05","pret":0.02535,"close":7.24}
{"ticker":"ZAGG","date":"2015-08-06","pret":-0.09719,"close":7.79}
{"ticker":"ZAGG","date":"2015-08-07","pret":0.06411,"close":7.34}
{"ticker":"ZAGG","date":"2015-08-10","pret":-0.05041,"close":7.73}
{"ticker":"ZAGG","date":"2015-08-11","pret":0.04262,"close":7.62}
{"ticker":"ZAGG","date":"2015-08-12","pret":-0.00261,"close":7.58}
{"ticker":"ZAGG","date":"2015-08-13","pret":-0.01183,"close":7.67}
{"ticker":"ZAGG","date":"2015-08-14","pret":0.01183,"close":7.5}
{"ticker":"ZAGG","date":"2015-08-17","pret":-0.02649,"close":7.7}
{"ticker":"ZAGG","date":"2015-08-18","pret":0.03301,"close":7.4}
{"ticker":"ZAGG","date":"2015-08-19","pret":-0.04245,"close":7.31}
{"ticker":"ZAGG","date":"2015-08-20","pret":-0.01777,"close":7.2}
{"ticker":"ZAGG","date":"2015-08-21","pret":-0.02656,"close":6.54}
{"ticker":"ZAGG","date":"2015-08-24","pret":-0.14944,"close":6.04}
{"ticker":"ZAGG","date":"2015-08-25","pret":0.04973,"close":6.3}
{"ticker":"ZAGG","date":"2015-08-26","pret":0,"close":6.67}
{"ticker":"ZAGG","date":"2015-08-27","pret":0.10395,"close":7.15}
{"ticker":"ZAGG","date":"2015-08-28","pret":0.01678,"close":7.61}
{"ticker":"ZAGG","date":"2015-08-31","pret":0.04475,"close":7.32}
{"ticker":"ZAGG","date":"2015-09-01","pret":-0.03922,"close":7.31}
{"ticker":"ZAGG","date":"2015-09-02","pret":0.01642,"close":7.26}
{"ticker":"ZAGG","date":"2015-09-03","pret":-0.02056,"close":7.12}
{"ticker":"ZAGG","date":"2015-09-04","pret":-0.03094,"close":7.19}
{"ticker":"ZAGG","date":"2015-09-08","pret":0.04059,"close":7.28}
{"ticker":"ZAGG","date":"2015-09-09","pret":0.00411,"close":6.98}
{"ticker":"ZAGG","date":"2015-09-10","pret":-0.04613,"close":7.02}
{"ticker":"ZAGG","date":"2015-09-11","pret":0.00996,"close":7.25}
{"ticker":"ZAGG","date":"2015-09-14","pret":0.02656,"close":7.16}
{"ticker":"ZAGG","date":"2015-09-15","pret":-0.0111,"close":7.4}
{"ticker":"ZAGG","date":"2015-09-16","pret":0.03157,"close":7.55}
{"ticker":"ZAGG","date":"2015-09-17","pret":0.02271,"close":7.67}
{"ticker":"ZAGG","date":"2015-09-18","pret":-0.0053,"close":7.24}
{"ticker":"ZAGG","date":"2015-09-21","pret":-0.02284,"close":7.35}
{"ticker":"ZAGG","date":"2015-09-22","pret":-0.01644,"close":7.21}
{"ticker":"ZAGG","date":"2015-09-23","pret":-0.00554,"close":7.29}
{"ticker":"ZAGG","date":"2015-09-24","pret":0.00692,"close":7.28}
{"ticker":"ZAGG","date":"2015-09-25","pret":0.0137,"close":6.92}
{"ticker":"ZAGG","date":"2015-09-28","pret":-0.0574,"close":6.66}
{"ticker":"ZAGG","date":"2015-09-29","pret":-0.0457,"close":6.51}
{"ticker":"ZAGG","date":"2015-09-30","pret":-0.01061,"close":6.79}
{"ticker":"ZAGG","date":"2015-10-01","pret":0.03151,"close":6.83}
{"ticker":"ZAGG","date":"2015-10-02","pret":0.00736,"close":7}
{"ticker":"ZAGG","date":"2015-10-05","pret":0.03317,"close":7.25}
{"ticker":"ZAGG","date":"2015-10-06","pret":0.03073,"close":7.35}
{"ticker":"ZAGG","date":"2015-10-07","pret":0.01366,"close":7.52}
{"ticker":"ZAGG","date":"2015-10-08","pret":0.0228,"close":7.55}
{"ticker":"ZAGG","date":"2015-10-09","pret":0.00132,"close":7.6}
{"ticker":"ZAGG","date":"2015-10-12","pret":0.00923,"close":7.62}
{"ticker":"ZAGG","date":"2015-10-13","pret":-0.0079,"close":7.65}
{"ticker":"ZAGG","date":"2015-10-14","pret":0.01444,"close":7.62}
{"ticker":"ZAGG","date":"2015-10-15","pret":0.00779,"close":7.82}
{"ticker":"ZAGG","date":"2015-10-16","pret":0.01668,"close":8.22}
{"ticker":"ZAGG","date":"2015-10-19","pret":0.04964,"close":8.65}
{"ticker":"ZAGG","date":"2015-10-20","pret":0.04844,"close":8.42}
{"ticker":"ZAGG","date":"2015-10-21","pret":-0.02926,"close":8.32}
{"ticker":"ZAGG","date":"2015-10-22","pret":-0.00835,"close":8.63}
{"ticker":"ZAGG","date":"2015-10-23","pret":0.03876,"close":8.74}
{"ticker":"ZAGG","date":"2015-10-26","pret":0.01032,"close":8.6}
{"ticker":"ZAGG","date":"2015-10-27","pret":-0.01609,"close":8.49}
{"ticker":"ZAGG","date":"2015-10-28","pret":-0.00931,"close":8.67}
{"ticker":"ZAGG","date":"2015-10-29","pret":0.01047,"close":8.58}
{"ticker":"ZAGG","date":"2015-10-30","pret":-0.00464,"close":8.48}
{"ticker":"ZAGG","date":"2015-11-02","pret":-0.00817,"close":8.77}
{"ticker":"ZAGG","date":"2015-11-03","pret":0.02775,"close":9.03}
{"ticker":"ZAGG","date":"2015-11-04","pret":0.02589,"close":8.94}
{"ticker":"ZAGG","date":"2015-11-05","pret":-0.01117,"close":9.15}
{"ticker":"ZAGG","date":"2015-11-06","pret":0.00224,"close":9.73}
{"ticker":"ZAGG","date":"2015-11-09","pret":0.09102,"close":9.71}
{"ticker":"ZAGG","date":"2015-11-10","pret":-0.00719,"close":9.39}
{"ticker":"ZAGG","date":"2015-11-11","pret":-0.03355,"close":9.3}
{"ticker":"ZAGG","date":"2015-11-12","pret":-0.01504,"close":9.3}
{"ticker":"ZAGG","date":"2015-11-13","pret":-0.00434,"close":9.26}
{"ticker":"ZAGG","date":"2015-11-16","pret":0.00866,"close":9.36}
{"ticker":"ZAGG","date":"2015-11-17","pret":0.00644,"close":9.35}
{"ticker":"ZAGG","date":"2015-11-18","pret":0.01277,"close":9.4}
{"ticker":"ZAGG","date":"2015-11-19","pret":-0.00636,"close":9.32}
{"ticker":"ZAGG","date":"2015-11-20","pret":-0.00533,"close":9.66}
{"ticker":"ZAGG","date":"2015-11-23","pret":0.02951,"close":9.71}
{"ticker":"ZAGG","date":"2015-11-24","pret":0.01033,"close":10.04}
{"ticker":"ZAGG","date":"2015-11-25","pret":0.03236,"close":10.4}
{"ticker":"ZAGG","date":"2015-11-26"}
{"ticker":"ZAGG","date":"2015-11-27","pret":-0.00499,"close":9.91}
{"ticker":"ZAGG","date":"2015-11-30","pret":0.00995,"close":10.32}
{"ticker":"ZAGG","date":"2015-12-01","pret":0.02734,"close":9.95}
{"ticker":"ZAGG","date":"2015-12-02","pret":-0.0403,"close":10.55}
{"ticker":"ZAGG","date":"2015-12-03","pret":0.0641,"close":10.41}
{"ticker":"ZAGG","date":"2015-12-04","pret":-0.0238,"close":11.22}
{"ticker":"ZAGG","date":"2015-12-07","pret":0.08581,"close":11.23}
{"ticker":"ZAGG","date":"2015-12-08","pret":0,"close":12.22}
{"ticker":"ZAGG","date":"2015-12-09","pret":0.08391,"close":11.95}
{"ticker":"ZAGG","date":"2015-12-10","pret":-0.03306,"close":11.94}
{"ticker":"ZAGG","date":"2015-12-11","pret":-0.01781,"close":11.08}
{"ticker":"ZAGG","date":"2015-12-14","pret":-0.06357,"close":10.62}
{"ticker":"ZAGG","date":"2015-12-15","pret":-0.03148,"close":10.83}
{"ticker":"ZAGG","date":"2015-12-16","pret":0.01587,"close":11}
{"ticker":"ZAGG","date":"2015-12-17"}
{"ticker":"ZAGG","date":"2015-12-18","pret":-0.02153,"close":10.51}
{"ticker":"ZAGG","date":"2015-12-21","pret":-0.02782,"close":10.32}
{"ticker":"ZAGG","date":"2015-12-22","pret":0.00388,"close":10.93}
{"ticker":"ZAGG","date":"2015-12-23","pret":0.06835,"close":11.18}
{"ticker":"ZAGG","date":"2015-12-24","pret":0.01971,"close":11.38}
{"ticker":"ZAGG","date":"2015-12-28","pret":-0.00178,"close":11.17}
{"ticker":"ZAGG","date":"2015-12-29","pret":-0.00445,"close":11.26}
{"ticker":"ZAGG","date":"2015-12-30","pret":0.00889,"close":11.49}
{"ticker":"ZAGG","date":"2015-12-31","pret":-0.00088,"close":10.94}
{"ticker":"ZAGG","date":"2016-01-04","pret":-0.0659,"close":10.38}
{"ticker":"ZAGG","date":"2016-01-05","pret":-0.0076,"close":10.62}
{"ticker":"ZAIS","date":"2015-01-02"}
{"ticker":"ZAIS","date":"2015-01-05"}
{"ticker":"ZAIS","date":"2015-01-06"}
{"ticker":"ZAIS","date":"2015-01-07"}
{"ticker":"ZAIS","date":"2015-01-08"}
{"ticker":"ZAIS","date":"2015-01-09"}
{"ticker":"ZAIS","date":"2015-01-12"}
{"ticker":"ZAIS","date":"2015-01-13"}
{"ticker":"ZAIS","date":"2015-01-14"}
{"ticker":"ZAIS","date":"2015-01-15"}
{"ticker":"ZAIS","date":"2015-01-16"}
{"ticker":"ZAIS","date":"2015-01-20"}
{"ticker":"ZAIS","date":"2015-01-21"}
{"ticker":"ZAIS","date":"2015-01-22"}
{"ticker":"ZAIS","date":"2015-01-23"}
{"ticker":"ZAIS","date":"2015-01-26"}
{"ticker":"ZAIS","date":"2015-01-27"}
{"ticker":"ZAIS","date":"2015-01-28"}
{"ticker":"ZAIS","date":"2015-01-29"}
{"ticker":"ZAIS","date":"2015-01-30"}
{"ticker":"ZAIS","date":"2015-02-02"}
{"ticker":"ZAIS","date":"2015-02-03"}
{"ticker":"ZAIS","date":"2015-02-04"}
{"ticker":"ZAIS","date":"2015-02-05"}
{"ticker":"ZAIS","date":"2015-02-06"}
{"ticker":"ZAIS","date":"2015-02-09"}
{"ticker":"ZAIS","date":"2015-02-10"}
{"ticker":"ZAIS","date":"2015-02-11"}
{"ticker":"ZAIS","date":"2015-02-12"}
{"ticker":"ZAIS","date":"2015-02-13"}
{"ticker":"ZAIS","date":"2015-02-17"}
{"ticker":"ZAIS","date":"2015-02-18"}
{"ticker":"ZAIS","date":"2015-02-19"}
{"ticker":"ZAIS","date":"2015-02-20"}
{"ticker":"ZAIS","date":"2015-02-23"}
{"ticker":"ZAIS","date":"2015-02-24"}
{"ticker":"ZAIS","date":"2015-02-25"}
{"ticker":"ZAIS","date":"2015-02-26"}
{"ticker":"ZAIS","date":"2015-02-27"}
{"ticker":"ZAIS","date":"2015-03-02"}
{"ticker":"ZAIS","date":"2015-03-03"}
{"ticker":"ZAIS","date":"2015-03-04"}
{"ticker":"ZAIS","date":"2015-03-05"}
{"ticker":"ZAIS","date":"2015-03-06"}
{"ticker":"ZAIS","date":"2015-03-09"}
{"ticker":"ZAIS","date":"2015-03-10"}
{"ticker":"ZAIS","date":"2015-03-11"}
{"ticker":"ZAIS","date":"2015-03-12"}
{"ticker":"ZAIS","date":"2015-03-13"}
{"ticker":"ZAIS","date":"2015-03-16"}
{"ticker":"ZAIS","date":"2015-03-17"}
{"ticker":"ZAIS","date":"2015-03-18"}
{"ticker":"ZAIS","date":"2015-03-19","pret":-0.01036,"close":9.95}
{"ticker":"ZAIS","date":"2015-03-20","pret":0.01036,"close":10}
{"ticker":"ZAIS","date":"2015-03-23","pret":0.03046,"close":9.5}
{"ticker":"ZAIS","date":"2015-03-24","pret":-0.002,"close":9.56}
{"ticker":"ZAIS","date":"2015-03-25","pret":-0.04195,"close":9.14}
{"ticker":"ZAIS","date":"2015-03-26","pret":0.04794,"close":9.35}
{"ticker":"ZAIS","date":"2015-03-27","pret":-0.068,"close":9.08}
{"ticker":"ZAIS","date":"2015-03-30","pret":0.02838,"close":8.51}
{"ticker":"ZAIS","date":"2015-03-31","pret":-0.01461,"close":9.16}
{"ticker":"ZAIS","date":"2015-04-01"}
{"ticker":"ZAIS","date":"2015-04-02","pret":0.0021,"close":9.96}
{"ticker":"ZAIS","date":"2015-04-06"}
{"ticker":"ZAIS","date":"2015-04-07","pret":0.04313,"close":9.95}
{"ticker":"ZAIS","date":"2015-04-08","pret":-0.00302,"close":9.92}
{"ticker":"ZAIS","date":"2015-04-09","pret":0,"close":9.92}
{"ticker":"ZAIS","date":"2015-04-10","pret":0.03565,"close":9.98}
{"ticker":"ZAIS","date":"2015-04-13","pret":-0.10558,"close":9.49}
{"ticker":"ZAIS","date":"2015-04-14","pret":-0.04308,"close":9.47}
{"ticker":"ZAIS","date":"2015-04-15","pret":0.06553,"close":9.93}
{"ticker":"ZAIS","date":"2015-04-16","pret":0.08701,"close":10.15}
{"ticker":"ZAIS","date":"2015-04-17","pret":-0.0335,"close":10.1}
{"ticker":"ZAIS","date":"2015-04-20","pret":0.002,"close":9.98}
{"ticker":"ZAIS","date":"2015-04-21","pret":-0.0284,"close":9.76}
{"ticker":"ZAIS","date":"2015-04-22","pret":0.01734,"close":9.88}
{"ticker":"ZAIS","date":"2015-04-23","pret":0.00504,"close":9.92}
{"ticker":"ZAIS","date":"2015-04-24","pret":-0.04422,"close":9.81}
{"ticker":"ZAIS","date":"2015-04-27","pret":0.02492,"close":10.06}
{"ticker":"ZAIS","date":"2015-04-28","pret":-0.00411,"close":9.97}
{"ticker":"ZAIS","date":"2015-04-29","pret":0,"close":9.8}
{"ticker":"ZAIS","date":"2015-04-30","pret":-0.01348,"close":9.85}
{"ticker":"ZAIS","date":"2015-05-01","pret":0.0227,"close":10.18}
{"ticker":"ZAIS","date":"2015-05-04","pret":-0.00923,"close":9.82}
{"ticker":"ZAIS","date":"2015-05-05","pret":-0.0062,"close":9.88}
{"ticker":"ZAIS","date":"2015-05-06","pret":0.03663,"close":10.18}
{"ticker":"ZAIS","date":"2015-05-07","pret":0.00895,"close":10.24}
{"ticker":"ZAIS","date":"2015-05-08","pret":-0.03835,"close":10.5}
{"ticker":"ZAIS","date":"2015-05-11","pret":0.0628,"close":10.5}
{"ticker":"ZAIS","date":"2015-05-12","pret":-0.04445,"close":10.55}
{"ticker":"ZAIS","date":"2015-05-13","pret":0.06359,"close":10.5}
{"ticker":"ZAIS","date":"2015-05-14","pret":-0.03865,"close":10.5}
{"ticker":"ZAIS","date":"2015-05-15","pret":-0.00197,"close":10.07}
{"ticker":"ZAIS","date":"2015-05-18","pret":0.03492,"close":10.2}
{"ticker":"ZAIS","date":"2015-05-19","pret":-0.04186,"close":11.05}
{"ticker":"ZAIS","date":"2015-05-20","pret":0.06448,"close":10.55}
{"ticker":"ZAIS","date":"2015-05-21","pret":0.0065,"close":10.54}
{"ticker":"ZAIS","date":"2015-05-22","pret":-0.06405,"close":10.12}
{"ticker":"ZAIS","date":"2015-05-26","pret":0.00884,"close":10.01}
{"ticker":"ZAIS","date":"2015-05-27","pret":0.02608,"close":10.42}
{"ticker":"ZAIS","date":"2015-05-28","pret":0.01795,"close":10.24}
{"ticker":"ZAIS","date":"2015-05-29","pret":-0.05485,"close":10.14}
{"ticker":"ZAIS","date":"2015-06-01","pret":0.03785,"close":8.8}
{"ticker":"ZAIS","date":"2015-06-02","pret":-0.15637,"close":9.6}
{"ticker":"ZAIS","date":"2015-06-03","pret":0.04677,"close":9.26}
{"ticker":"ZAIS","date":"2015-06-04","pret":-0.03901,"close":9.18}
{"ticker":"ZAIS","date":"2015-06-05"}
{"ticker":"ZAIS","date":"2015-06-08","pret":0.00661,"close":9.89}
{"ticker":"ZAIS","date":"2015-06-09","pret":0.1218,"close":9.86}
{"ticker":"ZAIS","date":"2015-06-10","pret":-0.00683,"close":10.13}
{"ticker":"ZAIS","date":"2015-06-11","pret":-0.06258,"close":10.12}
{"ticker":"ZAIS","date":"2015-06-12","pret":0.02571,"close":9.85}
{"ticker":"ZAIS","date":"2015-06-15","pret":0.09946,"close":12.21}
{"ticker":"ZAIS","date":"2015-06-16","pret":0.11205,"close":11.71}
{"ticker":"ZAIS","date":"2015-06-17","pret":-0.09383,"close":12.15}
{"ticker":"ZAIS","date":"2015-06-18","pret":0.06803,"close":12.17}
{"ticker":"ZAIS","date":"2015-06-19","pret":0.03154,"close":10.84}
{"ticker":"ZAIS","date":"2015-06-22","pret":-0.11962,"close":12.02}
{"ticker":"ZAIS","date":"2015-06-23","pret":0.10315,"close":10.72}
{"ticker":"ZAIS","date":"2015-06-24","pret":-0.12927,"close":11.06}
{"ticker":"ZAIS","date":"2015-06-25","pret":0.06937,"close":11.36}
{"ticker":"ZAIS","date":"2015-06-26","pret":-0.03317,"close":11.5}
{"ticker":"ZAIS","date":"2015-06-29","pret":0.04457,"close":11.39}
{"ticker":"ZAIS","date":"2015-06-30","pret":-0.01493,"close":10.9}
{"ticker":"ZAIS","date":"2015-07-01","pret":-0.06395,"close":10.44}
{"ticker":"ZAIS","date":"2015-07-02","pret":0.01962,"close":10.73}
{"ticker":"ZAIS","date":"2015-07-06","pret":-0.00092,"close":10.02}
{"ticker":"ZAIS","date":"2015-07-07","pret":-0.08701,"close":10.32}
{"ticker":"ZAIS","date":"2015-07-08","pret":0.01703,"close":10.7}
{"ticker":"ZAIS","date":"2015-07-09","pret":0.06999,"close":10.15}
{"ticker":"ZAIS","date":"2015-07-10","pret":-0.06899,"close":10.93}
{"ticker":"ZAIS","date":"2015-07-13","pret":0.07913,"close":10.82}
{"ticker":"ZAIS","date":"2015-07-14","pret":-0.03355,"close":10.94}
{"ticker":"ZAIS","date":"2015-07-15","pret":0.0363,"close":10.59}
{"ticker":"ZAIS","date":"2015-07-16","pret":-0.02125,"close":10.49}
{"ticker":"ZAIS","date":"2015-07-17","pret":-0.01695,"close":10.71}
{"ticker":"ZAIS","date":"2015-07-20","pret":-0.03479,"close":10.24}
{"ticker":"ZAIS","date":"2015-07-21","pret":-0.02388,"close":10.55}
{"ticker":"ZAIS","date":"2015-07-22","pret":0.06812,"close":10.92}
{"ticker":"ZAIS","date":"2015-07-23","pret":-0.04031,"close":10.48}
{"ticker":"ZAIS","date":"2015-07-24","pret":0.05895,"close":10.81}
{"ticker":"ZAIS","date":"2015-07-27","pret":-0.06485,"close":10.1}
{"ticker":"ZAIS","date":"2015-07-28","pret":0.02241,"close":10.25}
{"ticker":"ZAIS","date":"2015-07-29","pret":-0.01749,"close":10.5}
{"ticker":"ZAIS","date":"2015-07-30","pret":0.00294,"close":10.36}
{"ticker":"ZAIS","date":"2015-07-31","pret":0.04679,"close":10.91}
{"ticker":"ZAIS","date":"2015-08-03","pret":0.0139,"close":10.83}
{"ticker":"ZAIS","date":"2015-08-04","pret":0.05634,"close":10.34}
{"ticker":"ZAIS","date":"2015-08-05","pret":-0.10247,"close":10.38}
{"ticker":"ZAIS","date":"2015-08-06","pret":-0.01163,"close":10.49}
{"ticker":"ZAIS","date":"2015-08-07","pret":0.01451,"close":10.24}
{"ticker":"ZAIS","date":"2015-08-10","pret":0.03771,"close":10.76}
{"ticker":"ZAIS","date":"2015-08-11","pret":-0.03291,"close":10.54}
{"ticker":"ZAIS","date":"2015-08-12","pret":-0.00768,"close":10.44}
{"ticker":"ZAIS","date":"2015-08-13","pret":0.0048,"close":10.32}
{"ticker":"ZAIS","date":"2015-08-14","pret":-0.00963,"close":10.33}
{"ticker":"ZAIS","date":"2015-08-17","pret":0.03799,"close":10.73}
{"ticker":"ZAIS","date":"2015-08-18","pret":-0.0487,"close":10.24}
{"ticker":"ZAIS","date":"2015-08-19","pret":-0.00294,"close":9.78}
{"ticker":"ZAIS","date":"2015-08-20","pret":-0.038,"close":9.22}
{"ticker":"ZAIS","date":"2015-08-21","pret":-0.08396,"close":9.18}
{"ticker":"ZAIS","date":"2015-08-24","pret":-0.05938,"close":8.56}
{"ticker":"ZAIS","date":"2015-08-25","pret":-0.09366,"close":6.95}
{"ticker":"ZAIS","date":"2015-08-26","pret":-0.13834,"close":6.59}
{"ticker":"ZAIS","date":"2015-08-27","pret":-0.04553,"close":6.2}
{"ticker":"ZAIS","date":"2015-08-28","pret":-0.05097,"close":6.15}
{"ticker":"ZAIS","date":"2015-08-31","pret":0.02421,"close":6.75}
{"ticker":"ZAIS","date":"2015-09-01","pret":0.04521,"close":6.09}
{"ticker":"ZAIS","date":"2015-09-02","pret":-0.0859,"close":5.98}
{"ticker":"ZAIS","date":"2015-09-03","pret":0.00992,"close":5.99}
{"ticker":"ZAIS","date":"2015-09-04","pret":-0.01324,"close":5.9}
{"ticker":"ZAIS","date":"2015-09-08","pret":-0.00167,"close":5.91}
{"ticker":"ZAIS","date":"2015-09-09","pret":-0.08899,"close":5.88}
{"ticker":"ZAIS","date":"2015-09-10","pret":0.07045,"close":5.71}
{"ticker":"ZAIS","date":"2015-09-11","pret":-0.03461,"close":5.86}
{"ticker":"ZAIS","date":"2015-09-14","pret":0.02949,"close":5.91}
{"ticker":"ZAIS","date":"2015-09-15","pret":0.00681,"close":5.82}
{"ticker":"ZAIS","date":"2015-09-16","pret":-0.00852,"close":5.86}
{"ticker":"ZAIS","date":"2015-09-17","pret":0,"close":5.78}
{"ticker":"ZAIS","date":"2015-09-18","pret":-0.02778,"close":7.59}
{"ticker":"ZAIS","date":"2015-09-21","pret":0.18437,"close":7.29}
{"ticker":"ZAIS","date":"2015-09-22","pret":0.04018,"close":8.1}
{"ticker":"ZAIS","date":"2015-09-23","pret":0.15716,"close":8.69}
{"ticker":"ZAIS","date":"2015-09-24","pret":0.05836,"close":9.41}
{"ticker":"ZAIS","date":"2015-09-25","pret":0.08994,"close":9.23}
{"ticker":"ZAIS","date":"2015-09-28","pret":-0.01883,"close":9.54}
{"ticker":"ZAIS","date":"2015-09-29","pret":-0.04647,"close":9.57}
{"ticker":"ZAIS","date":"2015-09-30","pret":0.07047,"close":9.42}
{"ticker":"ZAIS","date":"2015-10-01","pret":-0.05401,"close":9.36}
{"ticker":"ZAIS","date":"2015-10-02","pret":0.00543,"close":9.35}
{"ticker":"ZAIS","date":"2015-10-05","pret":-0.00434,"close":9.22}
{"ticker":"ZAIS","date":"2015-10-06","pret":0.01831,"close":9.3}
{"ticker":"ZAIS","date":"2015-10-07","pret":-0.00965,"close":9.35}
{"ticker":"ZAIS","date":"2015-10-08","pret":0.00537,"close":9.74}
{"ticker":"ZAIS","date":"2015-10-09","pret":0.04198,"close":9.74}
{"ticker":"ZAIS","date":"2015-10-12","pret":-0.00103,"close":9.77}
{"ticker":"ZAIS","date":"2015-10-13","pret":-0.01242,"close":9.69}
{"ticker":"ZAIS","date":"2015-10-14","pret":0.00933,"close":9.59}
{"ticker":"ZAIS","date":"2015-10-15","pret":0.02447,"close":10.09}
{"ticker":"ZAIS","date":"2015-10-16","pret":0.02388,"close":10}
{"ticker":"ZAIS","date":"2015-10-19","pret":0.04612,"close":10.35}
{"ticker":"ZAIS","date":"2015-10-20","pret":-0.05898,"close":10.09}
{"ticker":"ZAIS","date":"2015-10-21","pret":0.04194,"close":10.1}
{"ticker":"ZAIS","date":"2015-10-22","pret":-0.04593,"close":10.19}
{"ticker":"ZAIS","date":"2015-10-23","pret":-0.02327,"close":10.5}
{"ticker":"ZAIS","date":"2015-10-26","pret":0.06441,"close":10.16}
{"ticker":"ZAIS","date":"2015-10-27","pret":0.00765,"close":10.26}
{"ticker":"ZAIS","date":"2015-10-28","pret":0.00095,"close":10.51}
{"ticker":"ZAIS","date":"2015-10-29","pret":0.09609,"close":9.94}
{"ticker":"ZAIS","date":"2015-10-30","pret":-0.13985,"close":10.39}
{"ticker":"ZAIS","date":"2015-11-02","pret":0.21074,"close":10.51}
{"ticker":"ZAIS","date":"2015-11-03","pret":-0.20578,"close":10.49}
{"ticker":"ZAIS","date":"2015-11-04","pret":0.03499,"close":10.81}
{"ticker":"ZAIS","date":"2015-11-05","pret":0.00761,"close":10.54}
{"ticker":"ZAIS","date":"2015-11-06","pret":-0.0426,"close":10.54}
{"ticker":"ZAIS","date":"2015-11-09","pret":0.05672,"close":10.84}
{"ticker":"ZAIS","date":"2015-11-10","pret":0.013,"close":10.62}
{"ticker":"ZAIS","date":"2015-11-11","pret":-0.04048,"close":10.41}
{"ticker":"ZAIS","date":"2015-11-12","pret":-0.00578,"close":10.26}
{"ticker":"ZAIS","date":"2015-11-13","pret":-0.01656,"close":10.26}
{"ticker":"ZAIS","date":"2015-11-16","pret":0.00685,"close":10.23}
{"ticker":"ZAIS","date":"2015-11-17","pret":0.04949,"close":10.39}
{"ticker":"ZAIS","date":"2015-11-18","pret":-0.03978,"close":10.34}
{"ticker":"ZAIS","date":"2015-11-19","pret":-0.00776,"close":10.27}
{"ticker":"ZAIS","date":"2015-11-20","pret":0.01258,"close":10.22}
{"ticker":"ZAIS","date":"2015-11-23","pret":-0.02138,"close":10.18}
{"ticker":"ZAIS","date":"2015-11-24","pret":-0.036,"close":9.98}
{"ticker":"ZAIS","date":"2015-11-25","pret":0.01716,"close":10}
{"ticker":"ZAIS","date":"2015-11-26"}
{"ticker":"ZAIS","date":"2015-11-27","pret":0.001,"close":10}
{"ticker":"ZAIS","date":"2015-11-30","pret":0,"close":10}
{"ticker":"ZAIS","date":"2015-12-01","pret":-0.003,"close":9.94}
{"ticker":"ZAIS","date":"2015-12-02","pret":-0.01516,"close":9.8}
{"ticker":"ZAIS","date":"2015-12-03","pret":-0.00204,"close":9.92}
{"ticker":"ZAIS","date":"2015-12-04","pret":0,"close":9.8}
{"ticker":"ZAIS","date":"2015-12-07","pret":-0.01646,"close":9.82}
{"ticker":"ZAIS","date":"2015-12-08","pret":0.02155,"close":9.71}
{"ticker":"ZAIS","date":"2015-12-09","pret":-0.00102,"close":9.81}
{"ticker":"ZAIS","date":"2015-12-10","pret":-0.00612,"close":9.72}
{"ticker":"ZAIS","date":"2015-12-11","pret":-0.02066,"close":8.99}
{"ticker":"ZAIS","date":"2015-12-14","pret":-0.06245,"close":9.28}
{"ticker":"ZAIS","date":"2015-12-15","pret":0.00333,"close":9.47}
{"ticker":"ZAIS","date":"2015-12-16","pret":0.00662,"close":9.63}
{"ticker":"ZAIS","date":"2015-12-17"}
{"ticker":"ZAIS","date":"2015-12-18","pret":0.12205,"close":10.14}
{"ticker":"ZAIS","date":"2015-12-21","pret":-0.03065,"close":9.6}
{"ticker":"ZAIS","date":"2015-12-22","pret":-0.02852,"close":9.67}
{"ticker":"ZAIS","date":"2015-12-23","pret":-0.04544,"close":9.56}
{"ticker":"ZAIS","date":"2015-12-24","pret":0.03818,"close":9.55}
{"ticker":"ZAIS","date":"2015-12-28","pret":0.02365,"close":9.88}
{"ticker":"ZAIS","date":"2015-12-29","pret":-0.04256,"close":9.96}
{"ticker":"ZAIS","date":"2015-12-30","pret":-0.01819,"close":9.26}
{"ticker":"ZAIS","date":"2015-12-31","pret":0.03918,"close":9.26}
{"ticker":"ZAIS","date":"2016-01-04","pret":-0.08108,"close":8.32}
{"ticker":"ZAIS","date":"2016-01-05","pret":-0.06034,"close":8.64}
{"ticker":"ZAYO","date":"2015-01-02","pret":-0.00743,"close":30.67}
{"ticker":"ZAYO","date":"2015-01-05","pret":-0.00651,"close":29.37}
{"ticker":"ZAYO","date":"2015-01-06","pret":-0.04064,"close":29.13}
{"ticker":"ZAYO","date":"2015-01-07","pret":0,"close":29.15}
{"ticker":"ZAYO","date":"2015-01-08","pret":-0.00238,"close":29.6}
{"ticker":"ZAYO","date":"2015-01-09","pret":0.0095,"close":29.66}
{"ticker":"ZAYO","date":"2015-01-12","pret":0.00438,"close":29.62}
{"ticker":"ZAYO","date":"2015-01-13","pret":0.00202,"close":29.86}
{"ticker":"ZAYO","date":"2015-01-14","pret":-0.00606,"close":30.22}
{"ticker":"ZAYO","date":"2015-01-15","pret":0.03417,"close":30.16}
{"ticker":"ZAYO","date":"2015-01-16","pret":-0.01976,"close":29.89}
{"ticker":"ZAYO","date":"2015-01-20","pret":-0.0188,"close":28.67}
{"ticker":"ZAYO","date":"2015-01-21","pret":-0.03063,"close":27.43}
{"ticker":"ZAYO","date":"2015-01-22","pret":-0.0403,"close":26.95}
{"ticker":"ZAYO","date":"2015-01-23","pret":-0.02356,"close":27.39}
{"ticker":"ZAYO","date":"2015-01-26","pret":0.02138,"close":27.8}
{"ticker":"ZAYO","date":"2015-01-27","pret":0.00654,"close":28.03}
{"ticker":"ZAYO","date":"2015-01-28","pret":0.01439,"close":27.56}
{"ticker":"ZAYO","date":"2015-01-29","pret":-0.01766,"close":28.01}
{"ticker":"ZAYO","date":"2015-01-30","pret":0.01085,"close":27.75}
{"ticker":"ZAYO","date":"2015-02-02","pret":0.00144,"close":27.78}
{"ticker":"ZAYO","date":"2015-02-03","pret":-0.00396,"close":28.95}
{"ticker":"ZAYO","date":"2015-02-04","pret":0.04338,"close":29.37}
{"ticker":"ZAYO","date":"2015-02-05","pret":0.01915,"close":29.46}
{"ticker":"ZAYO","date":"2015-02-06","pret":-0.00611,"close":29.38}
{"ticker":"ZAYO","date":"2015-02-09","pret":0,"close":29.03}
{"ticker":"ZAYO","date":"2015-02-10","pret":-0.00205,"close":29}
{"ticker":"ZAYO","date":"2015-02-11","pret":-0.01375,"close":27.47}
{"ticker":"ZAYO","date":"2015-02-12","pret":-0.04242,"close":28.25}
{"ticker":"ZAYO","date":"2015-02-13","pret":0.01896,"close":29.23}
{"ticker":"ZAYO","date":"2015-02-17","pret":0.01826,"close":29.02}
{"ticker":"ZAYO","date":"2015-02-18","pret":0.0097,"close":29.95}
{"ticker":"ZAYO","date":"2015-02-19","pret":0.03054,"close":29.95}
{"ticker":"ZAYO","date":"2015-02-20","pret":0.00267,"close":30.49}
{"ticker":"ZAYO","date":"2015-02-23","pret":0.03085,"close":29.97}
{"ticker":"ZAYO","date":"2015-02-24","pret":-0.03219,"close":29.75}
{"ticker":"ZAYO","date":"2015-02-25","pret":-0.03257,"close":28.96}
{"ticker":"ZAYO","date":"2015-02-26","pret":-0.00034,"close":28.72}
{"ticker":"ZAYO","date":"2015-02-27","pret":-0.0118,"close":29.26}
{"ticker":"ZAYO","date":"2015-03-02","pret":0.02482,"close":29.38}
{"ticker":"ZAYO","date":"2015-03-03","pret":0.00034,"close":28.91}
{"ticker":"ZAYO","date":"2015-03-04","pret":-0.02481,"close":27.77}
{"ticker":"ZAYO","date":"2015-03-05","pret":-0.03877,"close":26.82}
{"ticker":"ZAYO","date":"2015-03-06","pret":-0.02833,"close":26.26}
{"ticker":"ZAYO","date":"2015-03-09","pret":-0.01807,"close":26.29}
{"ticker":"ZAYO","date":"2015-03-10","pret":-0.01031,"close":28.1}
{"ticker":"ZAYO","date":"2015-03-11","pret":0.07219,"close":27.56}
{"ticker":"ZAYO","date":"2015-03-12","pret":-0.02276,"close":27.4}
{"ticker":"ZAYO","date":"2015-03-13","pret":-0.00073,"close":27.42}
{"ticker":"ZAYO","date":"2015-03-16","pret":0.00583,"close":27.28}
{"ticker":"ZAYO","date":"2015-03-17","pret":-0.01096,"close":27.11}
{"ticker":"ZAYO","date":"2015-03-18","pret":-0.00147,"close":27.62}
{"ticker":"ZAYO","date":"2015-03-19","pret":0.01606,"close":28.01}
{"ticker":"ZAYO","date":"2015-03-20","pret":0.0215,"close":28.31}
{"ticker":"ZAYO","date":"2015-03-23","pret":0.01023,"close":28.5}
{"ticker":"ZAYO","date":"2015-03-24","pret":0,"close":28.21}
{"ticker":"ZAYO","date":"2015-03-25","pret":-0.00987,"close":27.35}
{"ticker":"ZAYO","date":"2015-03-26","pret":-0.03608,"close":26.93}
{"ticker":"ZAYO","date":"2015-03-27","pret":0.03253,"close":27.4}
{"ticker":"ZAYO","date":"2015-03-30","pret":-0.01397,"close":28.03}
{"ticker":"ZAYO","date":"2015-03-31","pret":0.00647,"close":27.96}
{"ticker":"ZAYO","date":"2015-04-01","pret":-0.00179,"close":27.89}
{"ticker":"ZAYO","date":"2015-04-02","pret":-0.00108,"close":27.68}
{"ticker":"ZAYO","date":"2015-04-06","pret":-0.01448,"close":27.37}
{"ticker":"ZAYO","date":"2015-04-07","pret":-0.00292,"close":27.45}
{"ticker":"ZAYO","date":"2015-04-08","pret":0.00256,"close":27.32}
{"ticker":"ZAYO","date":"2015-04-09","pret":-0.00402,"close":27.46}
{"ticker":"ZAYO","date":"2015-04-10","pret":0.00511,"close":27.67}
{"ticker":"ZAYO","date":"2015-04-13","pret":0.01051,"close":27.34}
{"ticker":"ZAYO","date":"2015-04-14","pret":-0.01343,"close":27.72}
{"ticker":"ZAYO","date":"2015-04-15","pret":0.01846,"close":28.25}
{"ticker":"ZAYO","date":"2015-04-16","pret":0.01141,"close":28.5}
{"ticker":"ZAYO","date":"2015-04-17","pret":0.00389,"close":27.63}
{"ticker":"ZAYO","date":"2015-04-20","pret":-0.0189,"close":27.66}
{"ticker":"ZAYO","date":"2015-04-21","pret":-0.0018,"close":27.32}
{"ticker":"ZAYO","date":"2015-04-22","pret":-0.02224,"close":27.24}
{"ticker":"ZAYO","date":"2015-04-23","pret":0.00221,"close":27.25}
{"ticker":"ZAYO","date":"2015-04-24","pret":-0.00074,"close":27.2}
{"ticker":"ZAYO","date":"2015-04-27","pret":0.00404,"close":26.9}
{"ticker":"ZAYO","date":"2015-04-28","pret":-0.01925,"close":27.29}
{"ticker":"ZAYO","date":"2015-04-29","pret":0.01115,"close":27.04}
{"ticker":"ZAYO","date":"2015-04-30","pret":-0.00148,"close":26.55}
{"ticker":"ZAYO","date":"2015-05-01","pret":0.00738,"close":27.26}
{"ticker":"ZAYO","date":"2015-05-04","pret":0.01096,"close":28.07}
{"ticker":"ZAYO","date":"2015-05-05","pret":0.01694,"close":27.75}
{"ticker":"ZAYO","date":"2015-05-06","pret":-0.00753,"close":27.61}
{"ticker":"ZAYO","date":"2015-05-07","pret":-0.00542,"close":27.45}
{"ticker":"ZAYO","date":"2015-05-08","pret":0.00036,"close":27.82}
{"ticker":"ZAYO","date":"2015-05-11","pret":0.00541,"close":27.99}
{"ticker":"ZAYO","date":"2015-05-12","pret":-0.00288,"close":28.02}
{"ticker":"ZAYO","date":"2015-05-13","pret":-0.00797,"close":26.22}
{"ticker":"ZAYO","date":"2015-05-14","pret":-0.04541,"close":25.94}
{"ticker":"ZAYO","date":"2015-05-15","pret":-0.04877,"close":25.7}
{"ticker":"ZAYO","date":"2015-05-18","pret":0.05787,"close":26.83}
{"ticker":"ZAYO","date":"2015-05-19","pret":0.00939,"close":25.96}
{"ticker":"ZAYO","date":"2015-05-20","pret":-0.0246,"close":26.11}
{"ticker":"ZAYO","date":"2015-05-21","pret":-0.00384,"close":26.02}
{"ticker":"ZAYO","date":"2015-05-22","pret":0.00154,"close":26.37}
{"ticker":"ZAYO","date":"2015-05-26","pret":0.00879,"close":26.26}
{"ticker":"ZAYO","date":"2015-05-27","pret":-0.00229,"close":26.51}
{"ticker":"ZAYO","date":"2015-05-28","pret":0.00836,"close":26.51}
{"ticker":"ZAYO","date":"2015-05-29","pret":0.0034,"close":26.29}
{"ticker":"ZAYO","date":"2015-06-01","pret":-0.00567,"close":26.27}
{"ticker":"ZAYO","date":"2015-06-02","pret":-0.00456,"close":26.07}
{"ticker":"ZAYO","date":"2015-06-03","pret":-0.00957,"close":26.13}
{"ticker":"ZAYO","date":"2015-06-04","pret":0.00192,"close":26.35}
{"ticker":"ZAYO","date":"2015-06-05","pret":0.0065,"close":26.13}
{"ticker":"ZAYO","date":"2015-06-08","pret":-0.01035,"close":25.42}
{"ticker":"ZAYO","date":"2015-06-09","pret":-0.01906,"close":25.87}
{"ticker":"ZAYO","date":"2015-06-10","pret":0.01598,"close":26.43}
{"ticker":"ZAYO","date":"2015-06-11","pret":0.02179,"close":26.93}
{"ticker":"ZAYO","date":"2015-06-12","pret":0.0124,"close":27}
{"ticker":"ZAYO","date":"2015-06-15","pret":0.01004,"close":28.5}
{"ticker":"ZAYO","date":"2015-06-16","pret":0.03845,"close":28.09}
{"ticker":"ZAYO","date":"2015-06-17","pret":-0.00142,"close":28.44}
{"ticker":"ZAYO","date":"2015-06-18","pret":0.01134,"close":28.52}
{"ticker":"ZAYO","date":"2015-06-19","pret":0.0007,"close":28.04}
{"ticker":"ZAYO","date":"2015-06-22","pret":-0.01526,"close":28.54}
{"ticker":"ZAYO","date":"2015-06-23","pret":0.01279,"close":28.35}
{"ticker":"ZAYO","date":"2015-06-24","pret":0.00106,"close":27.8}
{"ticker":"ZAYO","date":"2015-06-25","pret":-0.01958,"close":27.81}
{"ticker":"ZAYO","date":"2015-06-26","pret":-0.00144,"close":27.3}
{"ticker":"ZAYO","date":"2015-06-29","pret":-0.02664,"close":26.11}
{"ticker":"ZAYO","date":"2015-06-30","pret":-0.0232,"close":25.72}
{"ticker":"ZAYO","date":"2015-07-01","pret":-0.01988,"close":25.51}
{"ticker":"ZAYO","date":"2015-07-02","pret":-0.01753,"close":25.38}
{"ticker":"ZAYO","date":"2015-07-06","pret":-0.00591,"close":24.91}
{"ticker":"ZAYO","date":"2015-07-07","pret":-0.01433,"close":24.7}
{"ticker":"ZAYO","date":"2015-07-08","pret":-0.01902,"close":23.94}
{"ticker":"ZAYO","date":"2015-07-09","pret":0.0053,"close":24.27}
{"ticker":"ZAYO","date":"2015-07-10","pret":-0.00081,"close":24.38}
{"ticker":"ZAYO","date":"2015-07-13","pret":-0.00204,"close":24.38}
{"ticker":"ZAYO","date":"2015-07-14","pret":0.00082,"close":24.83}
{"ticker":"ZAYO","date":"2015-07-15","pret":0.01054,"close":24.46}
{"ticker":"ZAYO","date":"2015-07-16","pret":-0.01257,"close":24.48}
{"ticker":"ZAYO","date":"2015-07-17","pret":0.00122,"close":24.9}
{"ticker":"ZAYO","date":"2015-07-20","pret":0.01054,"close":25.1}
{"ticker":"ZAYO","date":"2015-07-21","pret":0.01083,"close":25.16}
{"ticker":"ZAYO","date":"2015-07-22","pret":-0.002,"close":25.18}
{"ticker":"ZAYO","date":"2015-07-23","pret":0.01429,"close":25.75}
{"ticker":"ZAYO","date":"2015-07-24","pret":0.01913,"close":26.08}
{"ticker":"ZAYO","date":"2015-07-27","pret":0.0054,"close":25.65}
{"ticker":"ZAYO","date":"2015-07-28","pret":-0.01044,"close":25.86}
{"ticker":"ZAYO","date":"2015-07-29","pret":0.00543,"close":26}
{"ticker":"ZAYO","date":"2015-07-30","pret":0.0054,"close":26.31}
{"ticker":"ZAYO","date":"2015-07-31","pret":0.0164,"close":26.7}
{"ticker":"ZAYO","date":"2015-08-03","pret":0.00754,"close":27.57}
{"ticker":"ZAYO","date":"2015-08-04","pret":0.03323,"close":27.49}
{"ticker":"ZAYO","date":"2015-08-05","pret":-0.00912,"close":27.9}
{"ticker":"ZAYO","date":"2015-08-06","pret":0.02604,"close":27.37}
{"ticker":"ZAYO","date":"2015-08-07","pret":-0.02788,"close":27.52}
{"ticker":"ZAYO","date":"2015-08-10","pret":0.01458,"close":28.52}
{"ticker":"ZAYO","date":"2015-08-11","pret":0.0236,"close":28.13}
{"ticker":"ZAYO","date":"2015-08-12","pret":-0.01352,"close":28.55}
{"ticker":"ZAYO","date":"2015-08-13","pret":0.02964,"close":29}
{"ticker":"ZAYO","date":"2015-08-14","pret":0.00243,"close":29.24}
{"ticker":"ZAYO","date":"2015-08-17","pret":0.0045,"close":29.43}
{"ticker":"ZAYO","date":"2015-08-18","pret":0.01372,"close":29.24}
{"ticker":"ZAYO","date":"2015-08-19","pret":-0.00512,"close":28.83}
{"ticker":"ZAYO","date":"2015-08-20","pret":-0.01866,"close":28.24}
{"ticker":"ZAYO","date":"2015-08-21","pret":-0.02258,"close":27.81}
{"ticker":"ZAYO","date":"2015-08-24","pret":-0.06067,"close":26.53}
{"ticker":"ZAYO","date":"2015-08-25","pret":0.03574,"close":26.1}
{"ticker":"ZAYO","date":"2015-08-26","pret":-0.03121,"close":27.48}
{"ticker":"ZAYO","date":"2015-08-27","pret":0.04825,"close":28.15}
{"ticker":"ZAYO","date":"2015-08-28","pret":0.00859,"close":28.12}
{"ticker":"ZAYO","date":"2015-08-31","pret":-0.00286,"close":27.97}
{"ticker":"ZAYO","date":"2015-09-01","pret":-0.02059,"close":27.08}
{"ticker":"ZAYO","date":"2015-09-02","pret":-0.00073,"close":27.91}
{"ticker":"ZAYO","date":"2015-09-03","pret":0.02239,"close":28.48}
{"ticker":"ZAYO","date":"2015-09-04","pret":0.00321,"close":28.4}
{"ticker":"ZAYO","date":"2015-09-08","pret":0.02704,"close":29.04}
{"ticker":"ZAYO","date":"2015-09-09","pret":0.01479,"close":28.36}
{"ticker":"ZAYO","date":"2015-09-10","pret":-0.03297,"close":28.4}
{"ticker":"ZAYO","date":"2015-09-11","pret":-0.00212,"close":28.07}
{"ticker":"ZAYO","date":"2015-09-14","pret":0.00282,"close":27.93}
{"ticker":"ZAYO","date":"2015-09-15","pret":-0.0053,"close":28.75}
{"ticker":"ZAYO","date":"2015-09-16","pret":0.02,"close":28.62}
{"ticker":"ZAYO","date":"2015-09-17","pret":-0.00244,"close":29.17}
{"ticker":"ZAYO","date":"2015-09-18","pret":0.01246,"close":28.9}
{"ticker":"ZAYO","date":"2015-09-21","pret":-0.01525,"close":27.27}
{"ticker":"ZAYO","date":"2015-09-22","pret":-0.13758,"close":26.47}
{"ticker":"ZAYO","date":"2015-09-23","pret":0.04965,"close":26.12}
{"ticker":"ZAYO","date":"2015-09-24","pret":-0.0065,"close":26.63}
{"ticker":"ZAYO","date":"2015-09-25","pret":0.02465,"close":26.06}
{"ticker":"ZAYO","date":"2015-09-28","pret":-0.02772,"close":25.44}
{"ticker":"ZAYO","date":"2015-09-29","pret":-0.02219,"close":24.79}
{"ticker":"ZAYO","date":"2015-09-30","pret":-0.01787,"close":25.36}
{"ticker":"ZAYO","date":"2015-10-01","pret":0.01748,"close":25.04}
{"ticker":"ZAYO","date":"2015-10-02","pret":-0.01989,"close":25.16}
{"ticker":"ZAYO","date":"2015-10-05","pret":0.01119,"close":25.4}
{"ticker":"ZAYO","date":"2015-10-06","pret":0.0091,"close":24.82}
{"ticker":"ZAYO","date":"2015-10-07","pret":-0.01828,"close":25.05}
{"ticker":"ZAYO","date":"2015-10-08","pret":0.0008,"close":24.87}
{"ticker":"ZAYO","date":"2015-10-09","pret":-0.0016,"close":24.47}
{"ticker":"ZAYO","date":"2015-10-12","pret":-0.01863,"close":24.83}
{"ticker":"ZAYO","date":"2015-10-13","pret":0.01542,"close":25.07}
{"ticker":"ZAYO","date":"2015-10-14","pret":-0.01134,"close":24.62}
{"ticker":"ZAYO","date":"2015-10-15","pret":0.0073,"close":25.3}
{"ticker":"ZAYO","date":"2015-10-16","pret":0.02515,"close":25.19}
{"ticker":"ZAYO","date":"2015-10-19","pret":-0.00672,"close":25.2}
{"ticker":"ZAYO","date":"2015-10-20","pret":0.00119,"close":25.27}
{"ticker":"ZAYO","date":"2015-10-21","pret":0.00474,"close":24.88}
{"ticker":"ZAYO","date":"2015-10-22","pret":-0.0143,"close":25.78}
{"ticker":"ZAYO","date":"2015-10-23","pret":0.03577,"close":25.66}
{"ticker":"ZAYO","date":"2015-10-26","pret":-0.01439,"close":25.99}
{"ticker":"ZAYO","date":"2015-10-27","pret":0.014,"close":25.8}
{"ticker":"ZAYO","date":"2015-10-28","pret":0.00077,"close":26.69}
{"ticker":"ZAYO","date":"2015-10-29","pret":0.02741,"close":26.55}
{"ticker":"ZAYO","date":"2015-10-30","pret":-0.00452,"close":26.53}
{"ticker":"ZAYO","date":"2015-11-02","pret":-0.00038,"close":26.76}
{"ticker":"ZAYO","date":"2015-11-03","pret":0.00527,"close":26.56}
{"ticker":"ZAYO","date":"2015-11-04","pret":-0.00038,"close":26.21}
{"ticker":"ZAYO","date":"2015-11-05","pret":-0.00981,"close":26.54}
{"ticker":"ZAYO","date":"2015-11-06","pret":0.00378,"close":26.11}
{"ticker":"ZAYO","date":"2015-11-09","pret":-0.01638,"close":25.79}
{"ticker":"ZAYO","date":"2015-11-10","pret":-0.10263,"close":24.52}
{"ticker":"ZAYO","date":"2015-11-11","pret":-0.0017,"close":24.83}
{"ticker":"ZAYO","date":"2015-11-12","pret":0.04623,"close":24.23}
{"ticker":"ZAYO","date":"2015-11-13","pret":-0.02306,"close":22.81}
{"ticker":"ZAYO","date":"2015-11-16","pret":-0.06451,"close":23.92}
{"ticker":"ZAYO","date":"2015-11-17","pret":0.03019,"close":23.91}
{"ticker":"ZAYO","date":"2015-11-18","pret":0.0364,"close":24.43}
{"ticker":"ZAYO","date":"2015-11-19","pret":-0.02995,"close":23.45}
{"ticker":"ZAYO","date":"2015-11-20","pret":0.00257,"close":23.36}
{"ticker":"ZAYO","date":"2015-11-23","pret":0.00554,"close":23.93}
{"ticker":"ZAYO","date":"2015-11-24","pret":0.01643,"close":24.02}
{"ticker":"ZAYO","date":"2015-11-25","pret":0.00167,"close":24.14}
{"ticker":"ZAYO","date":"2015-11-26"}
{"ticker":"ZAYO","date":"2015-11-27","pret":0.00458,"close":24.04}
{"ticker":"ZAYO","date":"2015-11-30","pret":0.0091,"close":24.3}
{"ticker":"ZAYO","date":"2015-12-01","pret":0.00493,"close":24.41}
{"ticker":"ZAYO","date":"2015-12-02","pret":-0.01444,"close":24.29}
{"ticker":"ZAYO","date":"2015-12-03","pret":0.01198,"close":23.98}
{"ticker":"ZAYO","date":"2015-12-04","pret":-0.00949,"close":24.43}
{"ticker":"ZAYO","date":"2015-12-07","pret":0.01195,"close":24.88}
{"ticker":"ZAYO","date":"2015-12-08","pret":0.06115,"close":25.4}
{"ticker":"ZAYO","date":"2015-12-09","pret":-0.02654,"close":26.06}
{"ticker":"ZAYO","date":"2015-12-10","pret":0.03536,"close":26.67}
{"ticker":"ZAYO","date":"2015-12-11","pret":0.00912,"close":26.22}
{"ticker":"ZAYO","date":"2015-12-14","pret":-0.00493,"close":26.53}
{"ticker":"ZAYO","date":"2015-12-15","pret":0.01097,"close":27.06}
{"ticker":"ZAYO","date":"2015-12-16","pret":0.02928,"close":27.39}
{"ticker":"ZAYO","date":"2015-12-17"}
{"ticker":"ZAYO","date":"2015-12-18","pret":-0.04558,"close":26.5}
{"ticker":"ZAYO","date":"2015-12-21","pret":0.01706,"close":26.23}
{"ticker":"ZAYO","date":"2015-12-22","pret":-0.00641,"close":26.62}
{"ticker":"ZAYO","date":"2015-12-23","pret":0.01091,"close":26.6}
{"ticker":"ZAYO","date":"2015-12-24","pret":-0.00525,"close":26.45}
{"ticker":"ZAYO","date":"2015-12-28","pret":-0.03443,"close":26}
{"ticker":"ZAYO","date":"2015-12-29","pret":0.01966,"close":26.44}
{"ticker":"ZAYO","date":"2015-12-30","pret":0.00988,"close":25.88}
{"ticker":"ZAYO","date":"2015-12-31","pret":-0.02371,"close":26.59}
{"ticker":"ZAYO","date":"2016-01-04","pret":0.01345,"close":26.53}
{"ticker":"ZAYO","date":"2016-01-05","pret":0.01252,"close":26.93}
{"ticker":"ZBRA","date":"2015-01-02","pret":-0.00448,"close":77.43}
{"ticker":"ZBRA","date":"2015-01-05","pret":-0.01681,"close":76.34}
{"ticker":"ZBRA","date":"2015-01-06","pret":-0.00536,"close":75.79}
{"ticker":"ZBRA","date":"2015-01-07","pret":0.00131,"close":77.72}
{"ticker":"ZBRA","date":"2015-01-08","pret":0.02941,"close":79.38}
{"ticker":"ZBRA","date":"2015-01-09","pret":0.01012,"close":80.54}
{"ticker":"ZBRA","date":"2015-01-12","pret":0.01164,"close":80.66}
{"ticker":"ZBRA","date":"2015-01-13","pret":0.00731,"close":82.54}
{"ticker":"ZBRA","date":"2015-01-14","pret":0.00542,"close":81.23}
{"ticker":"ZBRA","date":"2015-01-15","pret":-0.00086,"close":81.28}
{"ticker":"ZBRA","date":"2015-01-16","pret":-0.00431,"close":82.91}
{"ticker":"ZBRA","date":"2015-01-20","pret":0.0274,"close":82.15}
{"ticker":"ZBRA","date":"2015-01-21","pret":-0.01745,"close":82.73}
{"ticker":"ZBRA","date":"2015-01-22","pret":0.01492,"close":84.96}
{"ticker":"ZBRA","date":"2015-01-23","pret":0.0192,"close":84.19}
{"ticker":"ZBRA","date":"2015-01-26","pret":-0.00569,"close":84.54}
{"ticker":"ZBRA","date":"2015-01-27","pret":-0.00763,"close":84.61}
{"ticker":"ZBRA","date":"2015-01-28","pret":0.0198,"close":84.18}
{"ticker":"ZBRA","date":"2015-01-29","pret":-0.00991,"close":83.67}
{"ticker":"ZBRA","date":"2015-01-30","pret":-0.01481,"close":83.46}
{"ticker":"ZBRA","date":"2015-02-02","pret":0.00552,"close":84.07}
{"ticker":"ZBRA","date":"2015-02-03","pret":0.00882,"close":86.63}
{"ticker":"ZBRA","date":"2015-02-04","pret":0.01984,"close":86.5}
{"ticker":"ZBRA","date":"2015-02-05","pret":0.00926,"close":86.96}
{"ticker":"ZBRA","date":"2015-02-06","pret":-0.00196,"close":87.15}
{"ticker":"ZBRA","date":"2015-02-09","pret":0.00323,"close":87.42}
{"ticker":"ZBRA","date":"2015-02-10","pret":0.01552,"close":88.09}
{"ticker":"ZBRA","date":"2015-02-11","pret":-0.00204,"close":88.27}
{"ticker":"ZBRA","date":"2015-02-12","pret":0.00904,"close":89.47}
{"ticker":"ZBRA","date":"2015-02-13","pret":0.00952,"close":90.52}
{"ticker":"ZBRA","date":"2015-02-17","pret":0.01251,"close":89.49}
{"ticker":"ZBRA","date":"2015-02-18","pret":-0.02057,"close":89.54}
{"ticker":"ZBRA","date":"2015-02-19","pret":0.00605,"close":89.74}
{"ticker":"ZBRA","date":"2015-02-20","pret":-0.001,"close":91}
{"ticker":"ZBRA","date":"2015-02-23","pret":0.01453,"close":91.49}
{"ticker":"ZBRA","date":"2015-02-24","pret":0.01128,"close":92.4}
{"ticker":"ZBRA","date":"2015-02-25","pret":0.00196,"close":91.58}
{"ticker":"ZBRA","date":"2015-02-26","pret":-0.0025,"close":91.76}
{"ticker":"ZBRA","date":"2015-02-27","pret":0.00435,"close":91.05}
{"ticker":"ZBRA","date":"2015-03-02","pret":-0.01928,"close":91.8}
{"ticker":"ZBRA","date":"2015-03-03","pret":0.01515,"close":91.36}
{"ticker":"ZBRA","date":"2015-03-04","pret":-0.0104,"close":91.03}
{"ticker":"ZBRA","date":"2015-03-05","pret":0.00593,"close":91.16}
{"ticker":"ZBRA","date":"2015-03-06","pret":-0.00615,"close":89.63}
{"ticker":"ZBRA","date":"2015-03-09","pret":-0.01464,"close":89.4}
{"ticker":"ZBRA","date":"2015-03-10","pret":-0.01112,"close":87.8}
{"ticker":"ZBRA","date":"2015-03-11","pret":-0.00954,"close":88}
{"ticker":"ZBRA","date":"2015-03-12","pret":0.00376,"close":87.82}
{"ticker":"ZBRA","date":"2015-03-13","pret":-0.0049,"close":87.71}
{"ticker":"ZBRA","date":"2015-03-16","pret":0.01181,"close":88.9}
{"ticker":"ZBRA","date":"2015-03-17","pret":-0.0299,"close":85.98}
{"ticker":"ZBRA","date":"2015-03-18","pret":-0.0063,"close":85.82}
{"ticker":"ZBRA","date":"2015-03-19","pret":-0.00211,"close":86.07}
{"ticker":"ZBRA","date":"2015-03-20","pret":0.01177,"close":88.16}
{"ticker":"ZBRA","date":"2015-03-23","pret":0.02144,"close":92.25}
{"ticker":"ZBRA","date":"2015-03-24","pret":0.03039,"close":90.99}
{"ticker":"ZBRA","date":"2015-03-25","pret":0.00647,"close":88.2}
{"ticker":"ZBRA","date":"2015-03-26","pret":-0.04243,"close":86.39}
{"ticker":"ZBRA","date":"2015-03-27","pret":-0.01761,"close":87.41}
{"ticker":"ZBRA","date":"2015-03-30","pret":0.01886,"close":88.02}
{"ticker":"ZBRA","date":"2015-03-31","pret":0.03217,"close":90.72}
{"ticker":"ZBRA","date":"2015-04-01","pret":-0.00022,"close":89.56}
{"ticker":"ZBRA","date":"2015-04-02","pret":-0.01355,"close":89.34}
{"ticker":"ZBRA","date":"2015-04-06","pret":-0.00685,"close":91.72}
{"ticker":"ZBRA","date":"2015-04-07","pret":0.03703,"close":92.59}
{"ticker":"ZBRA","date":"2015-04-08","pret":0.00724,"close":94.38}
{"ticker":"ZBRA","date":"2015-04-09","pret":0.01847,"close":95.5}
{"ticker":"ZBRA","date":"2015-04-10","pret":0.01272,"close":95.46}
{"ticker":"ZBRA","date":"2015-04-13","pret":-0.00345,"close":94.13}
{"ticker":"ZBRA","date":"2015-04-14","pret":-0.01297,"close":95.05}
{"ticker":"ZBRA","date":"2015-04-15","pret":0.01339,"close":95.81}
{"ticker":"ZBRA","date":"2015-04-16","pret":0.0046,"close":96.51}
{"ticker":"ZBRA","date":"2015-04-17","pret":0.00167,"close":95.53}
{"ticker":"ZBRA","date":"2015-04-20","pret":-0.00459,"close":96.13}
{"ticker":"ZBRA","date":"2015-04-21","pret":0.00978,"close":96.96}
{"ticker":"ZBRA","date":"2015-04-22","pret":0.00434,"close":97.08}
{"ticker":"ZBRA","date":"2015-04-23","pret":-0.00082,"close":97.98}
{"ticker":"ZBRA","date":"2015-04-24","pret":0.0122,"close":96.69}
{"ticker":"ZBRA","date":"2015-04-27","pret":-0.00819,"close":94.81}
{"ticker":"ZBRA","date":"2015-04-28","pret":-0.02867,"close":95.26}
{"ticker":"ZBRA","date":"2015-04-29","pret":0.00601,"close":94.16}
{"ticker":"ZBRA","date":"2015-04-30","pret":-0.01761,"close":92.08}
{"ticker":"ZBRA","date":"2015-05-01","pret":-0.01945,"close":92.5}
{"ticker":"ZBRA","date":"2015-05-04","pret":0.01128,"close":92.03}
{"ticker":"ZBRA","date":"2015-05-05","pret":-0.01172,"close":90.49}
{"ticker":"ZBRA","date":"2015-05-06","pret":-0.01009,"close":89.68}
{"ticker":"ZBRA","date":"2015-05-07","pret":-0.01131,"close":91.27}
{"ticker":"ZBRA","date":"2015-05-08","pret":0.03042,"close":92.78}
{"ticker":"ZBRA","date":"2015-05-11","pret":0.00615,"close":93.06}
{"ticker":"ZBRA","date":"2015-05-12","pret":-0.00918,"close":93.66}
{"ticker":"ZBRA","date":"2015-05-13","pret":0.06551,"close":106.75}
{"ticker":"ZBRA","date":"2015-05-14","pret":0.08041,"close":108.2}
{"ticker":"ZBRA","date":"2015-05-15","pret":0.01313,"close":109.49}
{"ticker":"ZBRA","date":"2015-05-18","pret":0.01415,"close":109.74}
{"ticker":"ZBRA","date":"2015-05-19","pret":0.00182,"close":109.67}
{"ticker":"ZBRA","date":"2015-05-20","pret":-0.00046,"close":108.98}
{"ticker":"ZBRA","date":"2015-05-21","pret":-0.00667,"close":109.34}
{"ticker":"ZBRA","date":"2015-05-22","pret":0.00284,"close":109.65}
{"ticker":"ZBRA","date":"2015-05-26","pret":0.00046,"close":107.99}
{"ticker":"ZBRA","date":"2015-05-27","pret":-0.0127,"close":107.23}
{"ticker":"ZBRA","date":"2015-05-28","pret":-0.00716,"close":109.4}
{"ticker":"ZBRA","date":"2015-05-29","pret":0.02805,"close":109.64}
{"ticker":"ZBRA","date":"2015-06-01","pret":0.00009,"close":110.34}
{"ticker":"ZBRA","date":"2015-06-02","pret":-0.00464,"close":114.09}
{"ticker":"ZBRA","date":"2015-06-03","pret":0.04515,"close":114.07}
{"ticker":"ZBRA","date":"2015-06-04","pret":-0.00787,"close":113.47}
{"ticker":"ZBRA","date":"2015-06-05","pret":-0.00387,"close":114.29}
{"ticker":"ZBRA","date":"2015-06-08","pret":0.00702,"close":112.95}
{"ticker":"ZBRA","date":"2015-06-09","pret":-0.01135,"close":112.48}
{"ticker":"ZBRA","date":"2015-06-10","pret":-0.00195,"close":115.68}
{"ticker":"ZBRA","date":"2015-06-11","pret":0.02858,"close":115.57}
{"ticker":"ZBRA","date":"2015-06-12","pret":-0.0158,"close":114.65}
{"ticker":"ZBRA","date":"2015-06-15","pret":-0.0014,"close":114.26}
{"ticker":"ZBRA","date":"2015-06-16","pret":0.00795,"close":113.68}
{"ticker":"ZBRA","date":"2015-06-17","pret":-0.01014,"close":112.96}
{"ticker":"ZBRA","date":"2015-06-18","pret":-0.00741,"close":115.23}
{"ticker":"ZBRA","date":"2015-06-19","pret":0.02335,"close":116.58}
{"ticker":"ZBRA","date":"2015-06-22","pret":0.01229,"close":118.19}
{"ticker":"ZBRA","date":"2015-06-23","pret":0.01366,"close":117.92}
{"ticker":"ZBRA","date":"2015-06-24","pret":-0.00753,"close":115.43}
{"ticker":"ZBRA","date":"2015-06-25","pret":-0.02067,"close":114.7}
{"ticker":"ZBRA","date":"2015-06-26","pret":-0.00652,"close":113}
{"ticker":"ZBRA","date":"2015-06-29","pret":-0.02142,"close":109}
{"ticker":"ZBRA","date":"2015-06-30","pret":-0.02417,"close":111.05}
{"ticker":"ZBRA","date":"2015-07-01","pret":0.02764,"close":112.81}
{"ticker":"ZBRA","date":"2015-07-02","pret":0.00646,"close":112.43}
{"ticker":"ZBRA","date":"2015-07-06","pret":-0.01529,"close":111.84}
{"ticker":"ZBRA","date":"2015-07-07","pret":0.00509,"close":112.32}
{"ticker":"ZBRA","date":"2015-07-08","pret":-0.00456,"close":108.47}
{"ticker":"ZBRA","date":"2015-07-09","pret":-0.01871,"close":108.44}
{"ticker":"ZBRA","date":"2015-07-10","pret":0.00036,"close":109.75}
{"ticker":"ZBRA","date":"2015-07-13","pret":0.01368,"close":110.51}
{"ticker":"ZBRA","date":"2015-07-14","pret":-0.00288,"close":114.06}
{"ticker":"ZBRA","date":"2015-07-15","pret":0.03336,"close":111.99}
{"ticker":"ZBRA","date":"2015-07-16","pret":-0.01264,"close":114.1}
{"ticker":"ZBRA","date":"2015-07-17","pret":0.0109,"close":114.18}
{"ticker":"ZBRA","date":"2015-07-20","pret":0.00514,"close":115.38}
{"ticker":"ZBRA","date":"2015-07-21","pret":0.00399,"close":114.53}
{"ticker":"ZBRA","date":"2015-07-22","pret":-0.0115,"close":113.71}
{"ticker":"ZBRA","date":"2015-07-23","pret":-0.00026,"close":112.85}
{"ticker":"ZBRA","date":"2015-07-24","pret":-0.01004,"close":110.89}
{"ticker":"ZBRA","date":"2015-07-27","pret":-0.03111,"close":106.62}
{"ticker":"ZBRA","date":"2015-07-28","pret":-0.02628,"close":107.51}
{"ticker":"ZBRA","date":"2015-07-29","pret":0.00784,"close":106.31}
{"ticker":"ZBRA","date":"2015-07-30","pret":-0.01755,"close":105.97}
{"ticker":"ZBRA","date":"2015-07-31","pret":0.01008,"close":107.63}
{"ticker":"ZBRA","date":"2015-08-03","pret":0.0097,"close":105.68}
{"ticker":"ZBRA","date":"2015-08-04","pret":-0.02158,"close":105.18}
{"ticker":"ZBRA","date":"2015-08-05","pret":0.00047,"close":105.89}
{"ticker":"ZBRA","date":"2015-08-06","pret":0.00746,"close":104.19}
{"ticker":"ZBRA","date":"2015-08-07","pret":-0.02072,"close":106.08}
{"ticker":"ZBRA","date":"2015-08-10","pret":0.03418,"close":110.04}
{"ticker":"ZBRA","date":"2015-08-11","pret":-0.10905,"close":83.8}
{"ticker":"ZBRA","date":"2015-08-12","pret":-0.15174,"close":87.56}
{"ticker":"ZBRA","date":"2015-08-13","pret":0.045,"close":86.74}
{"ticker":"ZBRA","date":"2015-08-14","pret":-0.00092,"close":89.18}
{"ticker":"ZBRA","date":"2015-08-17","pret":0.02054,"close":90.59}
{"ticker":"ZBRA","date":"2015-08-18","pret":0.01335,"close":87.01}
{"ticker":"ZBRA","date":"2015-08-19","pret":-0.03274,"close":87.07}
{"ticker":"ZBRA","date":"2015-08-20","pret":-0.01077,"close":84.81}
{"ticker":"ZBRA","date":"2015-08-21","pret":-0.02463,"close":81.25}
{"ticker":"ZBRA","date":"2015-08-24","pret":-0.09073,"close":79.03}
{"ticker":"ZBRA","date":"2015-08-25","pret":0.06315,"close":78}
{"ticker":"ZBRA","date":"2015-08-26","pret":-0.00664,"close":80.03}
{"ticker":"ZBRA","date":"2015-08-27","pret":0.00086,"close":83.7}
{"ticker":"ZBRA","date":"2015-08-28","pret":0.02461,"close":83.42}
{"ticker":"ZBRA","date":"2015-08-31","pret":-0.0047,"close":82.88}
{"ticker":"ZBRA","date":"2015-09-01","pret":-0.00509,"close":80.62}
{"ticker":"ZBRA","date":"2015-09-02","pret":-0.01309,"close":80.69}
{"ticker":"ZBRA","date":"2015-09-03","pret":-0.0042,"close":80.13}
{"ticker":"ZBRA","date":"2015-09-04","pret":-0.01973,"close":79.14}
{"ticker":"ZBRA","date":"2015-09-08","pret":0.02097,"close":82.69}
{"ticker":"ZBRA","date":"2015-09-09","pret":0.03567,"close":81.05}
{"ticker":"ZBRA","date":"2015-09-10","pret":-0.03876,"close":81.25}
{"ticker":"ZBRA","date":"2015-09-11","pret":0.00346,"close":81.61}
{"ticker":"ZBRA","date":"2015-09-14","pret":0.0075,"close":80.21}
{"ticker":"ZBRA","date":"2015-09-15","pret":-0.01096,"close":83.03}
{"ticker":"ZBRA","date":"2015-09-16","pret":0.03194,"close":84.41}
{"ticker":"ZBRA","date":"2015-09-17","pret":0.01216,"close":86.9}
{"ticker":"ZBRA","date":"2015-09-18","pret":0.01085,"close":84.56}
{"ticker":"ZBRA","date":"2015-09-21","pret":0.00117,"close":83}
{"ticker":"ZBRA","date":"2015-09-22","pret":-0.0421,"close":81.43}
{"ticker":"ZBRA","date":"2015-09-23","pret":0.00049,"close":80.49}
{"ticker":"ZBRA","date":"2015-09-24","pret":-0.02974,"close":80.04}
{"ticker":"ZBRA","date":"2015-09-25","pret":0.0219,"close":78.08}
{"ticker":"ZBRA","date":"2015-09-28","pret":-0.04725,"close":74.44}
{"ticker":"ZBRA","date":"2015-09-29","pret":-0.04216,"close":72.21}
{"ticker":"ZBRA","date":"2015-09-30","pret":-0.02149,"close":76.55}
{"ticker":"ZBRA","date":"2015-10-01","pret":0.04661,"close":76.86}
{"ticker":"ZBRA","date":"2015-10-02","pret":-0.00619,"close":78.73}
{"ticker":"ZBRA","date":"2015-10-05","pret":0.04606,"close":79.66}
{"ticker":"ZBRA","date":"2015-10-06","pret":0.00063,"close":78.14}
{"ticker":"ZBRA","date":"2015-10-07","pret":-0.01026,"close":79.03}
{"ticker":"ZBRA","date":"2015-10-08","pret":0.0033,"close":78.09}
{"ticker":"ZBRA","date":"2015-10-09","pret":-0.00586,"close":78.33}
{"ticker":"ZBRA","date":"2015-10-12","pret":-0.00051,"close":77.31}
{"ticker":"ZBRA","date":"2015-10-13","pret":-0.02339,"close":75.62}
{"ticker":"ZBRA","date":"2015-10-14","pret":-0.00946,"close":74.63}
{"ticker":"ZBRA","date":"2015-10-15","pret":-0.01731,"close":74.87}
{"ticker":"ZBRA","date":"2015-10-16","pret":0.00402,"close":75}
{"ticker":"ZBRA","date":"2015-10-19","pret":0.00147,"close":73.75}
{"ticker":"ZBRA","date":"2015-10-20","pret":-0.01724,"close":73.05}
{"ticker":"ZBRA","date":"2015-10-21","pret":0.00109,"close":71.87}
{"ticker":"ZBRA","date":"2015-10-22","pret":-0.02154,"close":72.65}
{"ticker":"ZBRA","date":"2015-10-23","pret":0.02222,"close":76.04}
{"ticker":"ZBRA","date":"2015-10-26","pret":0.02637,"close":76.24}
{"ticker":"ZBRA","date":"2015-10-27","pret":0.00606,"close":75.37}
{"ticker":"ZBRA","date":"2015-10-28","pret":-0.0091,"close":78.64}
{"ticker":"ZBRA","date":"2015-10-29","pret":0.03656,"close":77.84}
{"ticker":"ZBRA","date":"2015-10-30","pret":-0.00384,"close":76.9}
{"ticker":"ZBRA","date":"2015-11-02","pret":-0.01278,"close":78.62}
{"ticker":"ZBRA","date":"2015-11-03","pret":0.01623,"close":78.62}
{"ticker":"ZBRA","date":"2015-11-04","pret":0.00637,"close":79.68}
{"ticker":"ZBRA","date":"2015-11-05","pret":0.01487,"close":79.59}
{"ticker":"ZBRA","date":"2015-11-06","pret":-0.00502,"close":81.45}
{"ticker":"ZBRA","date":"2015-11-09","pret":0.01967,"close":82.99}
{"ticker":"ZBRA","date":"2015-11-10","pret":-0.00519,"close":75.78}
{"ticker":"ZBRA","date":"2015-11-11","pret":-0.03635,"close":75.3}
{"ticker":"ZBRA","date":"2015-11-12","pret":-0.02921,"close":71.04}
{"ticker":"ZBRA","date":"2015-11-13","pret":-0.05999,"close":67.71}
{"ticker":"ZBRA","date":"2015-11-16","pret":-0.03678,"close":72.2}
{"ticker":"ZBRA","date":"2015-11-17","pret":0.04434,"close":73.53}
{"ticker":"ZBRA","date":"2015-11-18","pret":0.03103,"close":75.19}
{"ticker":"ZBRA","date":"2015-11-19","pret":0.01249,"close":75.52}
{"ticker":"ZBRA","date":"2015-11-20","pret":0.01274,"close":74.89}
{"ticker":"ZBRA","date":"2015-11-23","pret":-0.01796,"close":75.42}
{"ticker":"ZBRA","date":"2015-11-24","pret":0.00749,"close":77.84}
{"ticker":"ZBRA","date":"2015-11-25","pret":0.03379,"close":78.57}
{"ticker":"ZBRA","date":"2015-11-26"}
{"ticker":"ZBRA","date":"2015-11-27","pret":0.01152,"close":77.72}
{"ticker":"ZBRA","date":"2015-11-30","pret":-0.01114,"close":80.2}
{"ticker":"ZBRA","date":"2015-12-01","pret":0.0333,"close":79.89}
{"ticker":"ZBRA","date":"2015-12-02","pret":-0.00512,"close":78.06}
{"ticker":"ZBRA","date":"2015-12-03","pret":-0.02074,"close":77.22}
{"ticker":"ZBRA","date":"2015-12-04","pret":-0.01144,"close":77.63}
{"ticker":"ZBRA","date":"2015-12-07","pret":-0.00026,"close":76.15}
{"ticker":"ZBRA","date":"2015-12-08","pret":-0.02806,"close":75.51}
{"ticker":"ZBRA","date":"2015-12-09","pret":-0.00053,"close":74.64}
{"ticker":"ZBRA","date":"2015-12-10","pret":-0.00708,"close":75.89}
{"ticker":"ZBRA","date":"2015-12-11","pret":0.00281,"close":72.53}
{"ticker":"ZBRA","date":"2015-12-14","pret":-0.0275,"close":68.77}
{"ticker":"ZBRA","date":"2015-12-15","pret":-0.0458,"close":70}
{"ticker":"ZBRA","date":"2015-12-16","pret":0.01427,"close":70.2}
{"ticker":"ZBRA","date":"2015-12-17"}
{"ticker":"ZBRA","date":"2015-12-18","pret":-0.07319,"close":64.41}
{"ticker":"ZBRA","date":"2015-12-21","pret":-0.00443,"close":67.6}
{"ticker":"ZBRA","date":"2015-12-22","pret":0.03106,"close":69.66}
{"ticker":"ZBRA","date":"2015-12-23","pret":0.04415,"close":71.02}
{"ticker":"ZBRA","date":"2015-12-24","pret":0.00439,"close":70.87}
{"ticker":"ZBRA","date":"2015-12-28","pret":0.00099,"close":70.09}
{"ticker":"ZBRA","date":"2015-12-29","pret":-0.00297,"close":70.27}
{"ticker":"ZBRA","date":"2015-12-30","pret":-0.01026,"close":69.45}
{"ticker":"ZBRA","date":"2015-12-31","pret":-0.00791,"close":69.65}
{"ticker":"ZBRA","date":"2016-01-04","pret":-0.02351,"close":66.49}
{"ticker":"ZBRA","date":"2016-01-05","pret":-0.01699,"close":64.82}
{"ticker":"ZEN","date":"2015-01-02","pret":-0.00286,"close":24.57}
{"ticker":"ZEN","date":"2015-01-05","pret":-0.00246,"close":24.06}
{"ticker":"ZEN","date":"2015-01-06","pret":-0.00659,"close":24.52}
{"ticker":"ZEN","date":"2015-01-07","pret":0.02206,"close":24.52}
{"ticker":"ZEN","date":"2015-01-08","pret":-0.00243,"close":25}
{"ticker":"ZEN","date":"2015-01-09","pret":0.01208,"close":25.15}
{"ticker":"ZEN","date":"2015-01-12","pret":0.00598,"close":24.58}
{"ticker":"ZEN","date":"2015-01-13","pret":-0.01725,"close":24.84}
{"ticker":"ZEN","date":"2015-01-14","pret":-0.00487,"close":24.95}
{"ticker":"ZEN","date":"2015-01-15","pret":0.01654,"close":24.52}
{"ticker":"ZEN","date":"2015-01-16","pret":-0.0202,"close":24.58}
{"ticker":"ZEN","date":"2015-01-20","pret":0.00853,"close":24.23}
{"ticker":"ZEN","date":"2015-01-21","pret":-0.0221,"close":24.36}
{"ticker":"ZEN","date":"2015-01-22","pret":0.0156,"close":24.75}
{"ticker":"ZEN","date":"2015-01-23","pret":0.01054,"close":25.92}
{"ticker":"ZEN","date":"2015-01-26","pret":0.03252,"close":24.46}
{"ticker":"ZEN","date":"2015-01-27","pret":-0.06238,"close":24.37}
{"ticker":"ZEN","date":"2015-01-28","pret":0.01607,"close":24.05}
{"ticker":"ZEN","date":"2015-01-29","pret":-0.01524,"close":25.03}
{"ticker":"ZEN","date":"2015-01-30","pret":0.03306,"close":24.19}
{"ticker":"ZEN","date":"2015-02-02","pret":-0.02479,"close":23.45}
{"ticker":"ZEN","date":"2015-02-03","pret":-0.03689,"close":23.48}
{"ticker":"ZEN","date":"2015-02-04","pret":-0.00514,"close":23.99}
{"ticker":"ZEN","date":"2015-02-05","pret":0.02165,"close":24.77}
{"ticker":"ZEN","date":"2015-02-06","pret":0.04195,"close":26.08}
{"ticker":"ZEN","date":"2015-02-09","pret":0.04489,"close":25.39}
{"ticker":"ZEN","date":"2015-02-10","pret":-0.01944,"close":25.82}
{"ticker":"ZEN","date":"2015-02-11","pret":0.01983,"close":25.39}
{"ticker":"ZEN","date":"2015-02-12","pret":-0.00077,"close":24.36}
{"ticker":"ZEN","date":"2015-02-13","pret":-0.07518,"close":25.38}
{"ticker":"ZEN","date":"2015-02-17","pret":0.03389,"close":24.26}
{"ticker":"ZEN","date":"2015-02-18","pret":-0.03057,"close":23.76}
{"ticker":"ZEN","date":"2015-02-19","pret":-0.02515,"close":24.1}
{"ticker":"ZEN","date":"2015-02-20","pret":0.02266,"close":24.26}
{"ticker":"ZEN","date":"2015-02-23","pret":0.00373,"close":24.08}
{"ticker":"ZEN","date":"2015-02-24","pret":-0.00497,"close":24.12}
{"ticker":"ZEN","date":"2015-02-25","pret":0.00249,"close":24.42}
{"ticker":"ZEN","date":"2015-02-26","pret":0.01031,"close":24.63}
{"ticker":"ZEN","date":"2015-02-27","pret":0.00491,"close":24.72}
{"ticker":"ZEN","date":"2015-03-02","pret":0.0057,"close":24.11}
{"ticker":"ZEN","date":"2015-03-03","pret":-0.02924,"close":22.59}
{"ticker":"ZEN","date":"2015-03-04","pret":-0.0594,"close":23.06}
{"ticker":"ZEN","date":"2015-03-05","pret":0.02669,"close":23.43}
{"ticker":"ZEN","date":"2015-03-06","pret":0.00173,"close":23.01}
{"ticker":"ZEN","date":"2015-03-09","pret":-0.00649,"close":23}
{"ticker":"ZEN","date":"2015-03-10","pret":-0.03308,"close":22.2}
{"ticker":"ZEN","date":"2015-03-11","pret":0.00492,"close":22.6}
{"ticker":"ZEN","date":"2015-03-12","pret":0.00401,"close":22.62}
{"ticker":"ZEN","date":"2015-03-13","pret":0.00443,"close":22.54}
{"ticker":"ZEN","date":"2015-03-16","pret":0.0053,"close":22.69}
{"ticker":"ZEN","date":"2015-03-17","pret":-0.01018,"close":22.16}
{"ticker":"ZEN","date":"2015-03-18","pret":-0.02248,"close":23.3}
{"ticker":"ZEN","date":"2015-03-19","pret":0.08162,"close":23.41}
{"ticker":"ZEN","date":"2015-03-20","pret":-0.01861,"close":22.17}
{"ticker":"ZEN","date":"2015-03-23","pret":-0.05801,"close":22.98}
{"ticker":"ZEN","date":"2015-03-24","pret":0.04122,"close":22.71}
{"ticker":"ZEN","date":"2015-03-25","pret":-0.00916,"close":22.31}
{"ticker":"ZEN","date":"2015-03-26","pret":-0.0253,"close":22.42}
{"ticker":"ZEN","date":"2015-03-27","pret":0.01117,"close":22.22}
{"ticker":"ZEN","date":"2015-03-30","pret":-0.0058,"close":22.83}
{"ticker":"ZEN","date":"2015-03-31","pret":0.01772,"close":22.69}
{"ticker":"ZEN","date":"2015-04-01","pret":-0.0044,"close":22.57}
{"ticker":"ZEN","date":"2015-04-02","pret":-0.00575,"close":22.52}
{"ticker":"ZEN","date":"2015-04-06","pret":-0.0107,"close":22.55}
{"ticker":"ZEN","date":"2015-04-07","pret":0.01336,"close":22.5}
{"ticker":"ZEN","date":"2015-04-08","pret":0.02015,"close":22.64}
{"ticker":"ZEN","date":"2015-04-09","pret":-0.0175,"close":22.77}
{"ticker":"ZEN","date":"2015-04-10","pret":0.00308,"close":22.77}
{"ticker":"ZEN","date":"2015-04-13","pret":-0.00088,"close":22.7}
{"ticker":"ZEN","date":"2015-04-14","pret":0,"close":22.48}
{"ticker":"ZEN","date":"2015-04-15","pret":-0.00929,"close":23.16}
{"ticker":"ZEN","date":"2015-04-16","pret":0.02891,"close":23.88}
{"ticker":"ZEN","date":"2015-04-17","pret":0.01372,"close":23.39}
{"ticker":"ZEN","date":"2015-04-20","pret":-0.00128,"close":23.44}
{"ticker":"ZEN","date":"2015-04-21","pret":0.00298,"close":23.8}
{"ticker":"ZEN","date":"2015-04-22","pret":0.01477,"close":23.61}
{"ticker":"ZEN","date":"2015-04-23","pret":-0.0101,"close":23.82}
{"ticker":"ZEN","date":"2015-04-24","pret":0.00843,"close":23.42}
{"ticker":"ZEN","date":"2015-04-27","pret":-0.01522,"close":23.23}
{"ticker":"ZEN","date":"2015-04-28","pret":-0.02153,"close":23.32}
{"ticker":"ZEN","date":"2015-04-29","pret":0.01169,"close":23.51}
{"ticker":"ZEN","date":"2015-04-30","pret":0.00729,"close":23.06}
{"ticker":"ZEN","date":"2015-05-01","pret":-0.01203,"close":22.55}
{"ticker":"ZEN","date":"2015-05-04","pret":-0.0254,"close":22.31}
{"ticker":"ZEN","date":"2015-05-05","pret":-0.01384,"close":20.57}
{"ticker":"ZEN","date":"2015-05-06","pret":0.02047,"close":21.93}
{"ticker":"ZEN","date":"2015-05-07","pret":-0.03588,"close":22.98}
{"ticker":"ZEN","date":"2015-05-08","pret":0.04901,"close":23.07}
{"ticker":"ZEN","date":"2015-05-11","pret":0,"close":23.22}
{"ticker":"ZEN","date":"2015-05-12","pret":-0.01357,"close":22.25}
{"ticker":"ZEN","date":"2015-05-13","pret":-0.02228,"close":22.58}
{"ticker":"ZEN","date":"2015-05-14","pret":0.01964,"close":22.59}
{"ticker":"ZEN","date":"2015-05-15","pret":-0.00487,"close":22.29}
{"ticker":"ZEN","date":"2015-05-18","pret":-0.05101,"close":22.1}
{"ticker":"ZEN","date":"2015-05-19","pret":0.03128,"close":22.57}
{"ticker":"ZEN","date":"2015-05-20","pret":-0.01506,"close":22.55}
{"ticker":"ZEN","date":"2015-05-21","pret":0.03834,"close":22.7}
{"ticker":"ZEN","date":"2015-05-22","pret":0.00309,"close":22.65}
{"ticker":"ZEN","date":"2015-05-26","pret":-0.02773,"close":22.78}
{"ticker":"ZEN","date":"2015-05-27","pret":0.02641,"close":22.95}
{"ticker":"ZEN","date":"2015-05-28","pret":0.01273,"close":23.03}
{"ticker":"ZEN","date":"2015-05-29","pret":0.00305,"close":23.03}
{"ticker":"ZEN","date":"2015-06-01","pret":0.00434,"close":22.54}
{"ticker":"ZEN","date":"2015-06-02","pret":-0.0339,"close":22.32}
{"ticker":"ZEN","date":"2015-06-03","pret":0.0058,"close":22.72}
{"ticker":"ZEN","date":"2015-06-04","pret":0.00754,"close":22.76}
{"ticker":"ZEN","date":"2015-06-05","pret":0.00968,"close":23.42}
{"ticker":"ZEN","date":"2015-06-08","pret":0.02464,"close":23.24}
{"ticker":"ZEN","date":"2015-06-09","pret":-0.01073,"close":23.25}
{"ticker":"ZEN","date":"2015-06-10","pret":-0.00998,"close":22.85}
{"ticker":"ZEN","date":"2015-06-11","pret":-0.00087,"close":22.94}
{"ticker":"ZEN","date":"2015-06-12","pret":-0.00306,"close":22.89}
{"ticker":"ZEN","date":"2015-06-15","pret":-0.00615,"close":22.95}
{"ticker":"ZEN","date":"2015-06-16","pret":0.01138,"close":23.85}
{"ticker":"ZEN","date":"2015-06-17","pret":0.04303,"close":23.51}
{"ticker":"ZEN","date":"2015-06-18","pret":-0.03522,"close":23.36}
{"ticker":"ZEN","date":"2015-06-19","pret":0.0086,"close":24.08}
{"ticker":"ZEN","date":"2015-06-22","pret":0.03244,"close":24.21}
{"ticker":"ZEN","date":"2015-06-23","pret":-0.00042,"close":24.5}
{"ticker":"ZEN","date":"2015-06-24","pret":0.01359,"close":24.26}
{"ticker":"ZEN","date":"2015-06-25","pret":0.00041,"close":24.3}
{"ticker":"ZEN","date":"2015-06-26","pret":-0.0041,"close":23.65}
{"ticker":"ZEN","date":"2015-06-29","pret":-0.03298,"close":22.71}
{"ticker":"ZEN","date":"2015-06-30","pret":-0.03323,"close":22.21}
{"ticker":"ZEN","date":"2015-07-01","pret":-0.01548,"close":21.73}
{"ticker":"ZEN","date":"2015-07-02","pret":-0.02985,"close":21.55}
{"ticker":"ZEN","date":"2015-07-06","pret":-0.02135,"close":21.18}
{"ticker":"ZEN","date":"2015-07-07","pret":-0.0118,"close":21.01}
{"ticker":"ZEN","date":"2015-07-08","pret":-0.0153,"close":20.75}
{"ticker":"ZEN","date":"2015-07-09","pret":0.0153,"close":21.09}
{"ticker":"ZEN","date":"2015-07-10","pret":0.00851,"close":21.44}
{"ticker":"ZEN","date":"2015-07-13","pret":0.01123,"close":21.5}
{"ticker":"ZEN","date":"2015-07-14","pret":-0.00466,"close":21.46}
{"ticker":"ZEN","date":"2015-07-15","pret":0.00652,"close":21.48}
{"ticker":"ZEN","date":"2015-07-16","pret":0.00139,"close":21.76}
{"ticker":"ZEN","date":"2015-07-17","pret":0.01244,"close":21.45}
{"ticker":"ZEN","date":"2015-07-20","pret":-0.01943,"close":21.35}
{"ticker":"ZEN","date":"2015-07-21","pret":-0.00609,"close":21.57}
{"ticker":"ZEN","date":"2015-07-22","pret":0.01214,"close":21.68}
{"ticker":"ZEN","date":"2015-07-23","pret":0.00509,"close":21.44}
{"ticker":"ZEN","date":"2015-07-24","pret":-0.00602,"close":21.48}
{"ticker":"ZEN","date":"2015-07-27","pret":-0.00793,"close":20.73}
{"ticker":"ZEN","date":"2015-07-28","pret":-0.0285,"close":20.89}
{"ticker":"ZEN","date":"2015-07-29","pret":0.00433,"close":20.71}
{"ticker":"ZEN","date":"2015-07-30","pret":-0.01987,"close":19.98}
{"ticker":"ZEN","date":"2015-07-31","pret":-0.02177,"close":20.63}
{"ticker":"ZEN","date":"2015-08-03","pret":0.02909,"close":20.49}
{"ticker":"ZEN","date":"2015-08-04","pret":-0.00585,"close":20.44}
{"ticker":"ZEN","date":"2015-08-05","pret":0.05746,"close":23.24}
{"ticker":"ZEN","date":"2015-08-06","pret":0.07253,"close":22.41}
{"ticker":"ZEN","date":"2015-08-07","pret":-0.04746,"close":22.1}
{"ticker":"ZEN","date":"2015-08-10","pret":-0.00677,"close":21.84}
{"ticker":"ZEN","date":"2015-08-11","pret":-0.01921,"close":21.23}
{"ticker":"ZEN","date":"2015-08-12","pret":-0.03096,"close":20.89}
{"ticker":"ZEN","date":"2015-08-13","pret":-0.01198,"close":20.19}
{"ticker":"ZEN","date":"2015-08-14","pret":-0.02638,"close":20.68}
{"ticker":"ZEN","date":"2015-08-17","pret":0.00592,"close":20.58}
{"ticker":"ZEN","date":"2015-08-18","pret":0.01126,"close":20.59}
{"ticker":"ZEN","date":"2015-08-19","pret":-0.00292,"close":21.11}
{"ticker":"ZEN","date":"2015-08-20","pret":0.01261,"close":20.2}
{"ticker":"ZEN","date":"2015-08-21","pret":-0.05396,"close":20.22}
{"ticker":"ZEN","date":"2015-08-24","pret":-0.03626,"close":19.76}
{"ticker":"ZEN","date":"2015-08-25","pret":0.06434,"close":19.9}
{"ticker":"ZEN","date":"2015-08-26","pret":-0.00496,"close":20.3}
{"ticker":"ZEN","date":"2015-08-27","pret":0.00891,"close":20.43}
{"ticker":"ZEN","date":"2015-08-28","pret":0.00049,"close":20.44}
{"ticker":"ZEN","date":"2015-08-31","pret":-0.00098,"close":20.68}
{"ticker":"ZEN","date":"2015-09-01","pret":-0.00941,"close":20.2}
{"ticker":"ZEN","date":"2015-09-02","pret":0.00496,"close":20.29}
{"ticker":"ZEN","date":"2015-09-03","pret":0.00346,"close":20.39}
{"ticker":"ZEN","date":"2015-09-04","pret":-0.00296,"close":20.75}
{"ticker":"ZEN","date":"2015-09-08","pret":0.03739,"close":21.33}
{"ticker":"ZEN","date":"2015-09-09","pret":0.02076,"close":20.6}
{"ticker":"ZEN","date":"2015-09-10","pret":-0.00515,"close":21.36}
{"ticker":"ZEN","date":"2015-09-11","pret":0.0112,"close":21.74}
{"ticker":"ZEN","date":"2015-09-14","pret":0.00601,"close":21.61}
{"ticker":"ZEN","date":"2015-09-15","pret":-0.0037,"close":21.39}
{"ticker":"ZEN","date":"2015-09-16","pret":-0.00837,"close":21.26}
{"ticker":"ZEN","date":"2015-09-17","pret":-0.00562,"close":21.74}
{"ticker":"ZEN","date":"2015-09-18","pret":0.00935,"close":21.7}
{"ticker":"ZEN","date":"2015-09-21","pret":0.00788,"close":21.74}
{"ticker":"ZEN","date":"2015-09-22","pret":0.00552,"close":21.46}
{"ticker":"ZEN","date":"2015-09-23","pret":-0.01108,"close":21.39}
{"ticker":"ZEN","date":"2015-09-24","pret":-0.0159,"close":21.28}
{"ticker":"ZEN","date":"2015-09-25","pret":0.00564,"close":20.61}
{"ticker":"ZEN","date":"2015-09-28","pret":-0.03434,"close":20.22}
{"ticker":"ZEN","date":"2015-09-29","pret":-0.0191,"close":19.63}
{"ticker":"ZEN","date":"2015-09-30","pret":-0.01998,"close":19.71}
{"ticker":"ZEN","date":"2015-10-01","pret":-0.00202,"close":20.12}
{"ticker":"ZEN","date":"2015-10-02","pret":0.00705,"close":20.81}
{"ticker":"ZEN","date":"2015-10-05","pret":0.04946,"close":20.4}
{"ticker":"ZEN","date":"2015-10-06","pret":-0.03007,"close":20.06}
{"ticker":"ZEN","date":"2015-10-07","pret":-0.00543,"close":20.2}
{"ticker":"ZEN","date":"2015-10-08","pret":-0.00248,"close":20.14}
{"ticker":"ZEN","date":"2015-10-09","pret":0.00297,"close":20.66}
{"ticker":"ZEN","date":"2015-10-12","pret":0.01814,"close":21.03}
{"ticker":"ZEN","date":"2015-10-13","pret":0.02116,"close":20.29}
{"ticker":"ZEN","date":"2015-10-14","pret":-0.02749,"close":19.53}
{"ticker":"ZEN","date":"2015-10-15","pret":-0.05374,"close":19.71}
{"ticker":"ZEN","date":"2015-10-16","pret":0.02194,"close":20.45}
{"ticker":"ZEN","date":"2015-10-19","pret":0.02886,"close":20.36}
{"ticker":"ZEN","date":"2015-10-20","pret":-0.00541,"close":20.24}
{"ticker":"ZEN","date":"2015-10-21","pret":0,"close":19.15}
{"ticker":"ZEN","date":"2015-10-22","pret":-0.05316,"close":19.76}
{"ticker":"ZEN","date":"2015-10-23","pret":0.03425,"close":19.89}
{"ticker":"ZEN","date":"2015-10-26","pret":0.0005,"close":19.93}
{"ticker":"ZEN","date":"2015-10-27","pret":-0.00201,"close":19.6}
{"ticker":"ZEN","date":"2015-10-28","pret":-0.01164,"close":19.65}
{"ticker":"ZEN","date":"2015-10-29","pret":-0.00255,"close":19.62}
{"ticker":"ZEN","date":"2015-10-30","pret":0.00102,"close":20.12}
{"ticker":"ZEN","date":"2015-11-02","pret":0.02915,"close":20.79}
{"ticker":"ZEN","date":"2015-11-03","pret":0.0288,"close":21.06}
{"ticker":"ZEN","date":"2015-11-04","pret":0.10627,"close":22.89}
{"ticker":"ZEN","date":"2015-11-05","pret":-0.02764,"close":22.68}
{"ticker":"ZEN","date":"2015-11-06","pret":0.00133,"close":22.96}
{"ticker":"ZEN","date":"2015-11-09","pret":0.01718,"close":23.38}
{"ticker":"ZEN","date":"2015-11-10","pret":0.02032,"close":23.42}
{"ticker":"ZEN","date":"2015-11-11","pret":0.00427,"close":23.99}
{"ticker":"ZEN","date":"2015-11-12","pret":0.01144,"close":23.5}
{"ticker":"ZEN","date":"2015-11-13","pret":-0.01742,"close":22.64}
{"ticker":"ZEN","date":"2015-11-16","pret":-0.04875,"close":22.98}
{"ticker":"ZEN","date":"2015-11-17","pret":0.0345,"close":23.98}
{"ticker":"ZEN","date":"2015-11-18","pret":0.04006,"close":24.9}
{"ticker":"ZEN","date":"2015-11-19","pret":0.03529,"close":25.73}
{"ticker":"ZEN","date":"2015-11-20","pret":0.0372,"close":24.94}
{"ticker":"ZEN","date":"2015-11-23","pret":-0.03318,"close":24.86}
{"ticker":"ZEN","date":"2015-11-24","pret":-0.0004,"close":25.63}
{"ticker":"ZEN","date":"2015-11-25","pret":0.0293,"close":25.88}
{"ticker":"ZEN","date":"2015-11-26"}
{"ticker":"ZEN","date":"2015-11-27","pret":0.00855,"close":25.51}
{"ticker":"ZEN","date":"2015-11-30","pret":-0.00894,"close":25.61}
{"ticker":"ZEN","date":"2015-12-01","pret":0.00117,"close":25.82}
{"ticker":"ZEN","date":"2015-12-02","pret":0.00661,"close":26.65}
{"ticker":"ZEN","date":"2015-12-03","pret":0.03688,"close":26.46}
{"ticker":"ZEN","date":"2015-12-04","pret":-0.01202,"close":27.33}
{"ticker":"ZEN","date":"2015-12-07","pret":0.02904,"close":26.92}
{"ticker":"ZEN","date":"2015-12-08","pret":-0.02678,"close":26.93}
{"ticker":"ZEN","date":"2015-12-09","pret":0.0183,"close":27}
{"ticker":"ZEN","date":"2015-12-10","pret":-0.00037,"close":27.25}
{"ticker":"ZEN","date":"2015-12-11","pret":0.00406,"close":26.58}
{"ticker":"ZEN","date":"2015-12-14","pret":-0.022,"close":26.13}
{"ticker":"ZEN","date":"2015-12-15","pret":-0.01749,"close":25.69}
{"ticker":"ZEN","date":"2015-12-16","pret":-0.00616,"close":26.1}
{"ticker":"ZEN","date":"2015-12-17"}
{"ticker":"ZEN","date":"2015-12-18","pret":0.00154,"close":25.4}
{"ticker":"ZEN","date":"2015-12-21","pret":-0.01671,"close":25.66}
{"ticker":"ZEN","date":"2015-12-22","pret":0.00781,"close":26}
{"ticker":"ZEN","date":"2015-12-23","pret":0.01352,"close":26.49}
{"ticker":"ZEN","date":"2015-12-24","pret":0.01523,"close":26.54}
{"ticker":"ZEN","date":"2015-12-28","pret":-0.00189,"close":26.58}
{"ticker":"ZEN","date":"2015-12-29","pret":0.00979,"close":26.63}
{"ticker":"ZEN","date":"2015-12-30","pret":-0.00564,"close":26.51}
{"ticker":"ZEN","date":"2015-12-31","pret":-0.0034,"close":26.44}
{"ticker":"ZEN","date":"2016-01-04","pret":-0.01794,"close":26.06}
{"ticker":"ZEN","date":"2016-01-05","pret":0.00116,"close":25.68}
{"ticker":"ZEUS","date":"2015-01-02","pret":0.00616,"close":18.28}
{"ticker":"ZEUS","date":"2015-01-05","pret":0.01936,"close":16.6}
{"ticker":"ZEUS","date":"2015-01-06","pret":-0.09476,"close":15.91}
{"ticker":"ZEUS","date":"2015-01-07","pret":-0.03681,"close":14.84}
{"ticker":"ZEUS","date":"2015-01-08","pret":-0.07056,"close":16.02}
{"ticker":"ZEUS","date":"2015-01-09","pret":0.06492,"close":15.38}
{"ticker":"ZEUS","date":"2015-01-12","pret":-0.0391,"close":15.14}
{"ticker":"ZEUS","date":"2015-01-13","pret":-0.00722,"close":14.61}
{"ticker":"ZEUS","date":"2015-01-14","pret":-0.05828,"close":14.46}
{"ticker":"ZEUS","date":"2015-01-15","pret":0.01592,"close":14.1}
{"ticker":"ZEUS","date":"2015-01-16","pret":-0.03494,"close":14.39}
{"ticker":"ZEUS","date":"2015-01-20","pret":0.04042,"close":14.29}
{"ticker":"ZEUS","date":"2015-01-21","pret":-0.0242,"close":14.12}
{"ticker":"ZEUS","date":"2015-01-22","pret":0.0007,"close":14.86}
{"ticker":"ZEUS","date":"2015-01-23","pret":0.03437,"close":13.98}
{"ticker":"ZEUS","date":"2015-01-26","pret":-0.0613,"close":14.57}
{"ticker":"ZEUS","date":"2015-01-27","pret":0.03042,"close":14.03}
{"ticker":"ZEUS","date":"2015-01-28","pret":-0.02042,"close":13.78}
{"ticker":"ZEUS","date":"2015-01-29","pret":-0.00356,"close":13.9}
{"ticker":"ZEUS","date":"2015-01-30","pret":-0.00788,"close":13.71}
{"ticker":"ZEUS","date":"2015-02-02","pret":-0.01376,"close":13.67}
{"ticker":"ZEUS","date":"2015-02-03","pret":0.00727,"close":14.97}
{"ticker":"ZEUS","date":"2015-02-04","pret":0.07193,"close":14.24}
{"ticker":"ZEUS","date":"2015-02-05","pret":-0.02871,"close":15}
{"ticker":"ZEUS","date":"2015-02-06","pret":0.04143,"close":15.31}
{"ticker":"ZEUS","date":"2015-02-09","pret":0.01715,"close":15.54}
{"ticker":"ZEUS","date":"2015-02-10","pret":0.02901,"close":15.96}
{"ticker":"ZEUS","date":"2015-02-11","pret":0.0076,"close":15.45}
{"ticker":"ZEUS","date":"2015-02-12","pret":-0.01269,"close":15.51}
{"ticker":"ZEUS","date":"2015-02-13","pret":-0.00256,"close":16.29}
{"ticker":"ZEUS","date":"2015-02-17","pret":0.03954,"close":16.45}
{"ticker":"ZEUS","date":"2015-02-18","pret":0.01406,"close":16.57}
{"ticker":"ZEUS","date":"2015-02-19","pret":-0.00487,"close":16.53}
{"ticker":"ZEUS","date":"2015-02-20","pret":0.01212,"close":16.35}
{"ticker":"ZEUS","date":"2015-02-23","pret":-0.01701,"close":15.73}
{"ticker":"ZEUS","date":"2015-02-24","pret":-0.06519,"close":15.12}
{"ticker":"ZEUS","date":"2015-02-25","pret":-0.01582,"close":13.95}
{"ticker":"ZEUS","date":"2015-02-26","pret":-0.08454,"close":14.65}
{"ticker":"ZEUS","date":"2015-02-27","pret":0.04938,"close":15.09}
{"ticker":"ZEUS","date":"2015-03-02","pret":0.04046,"close":14.73}
{"ticker":"ZEUS","date":"2015-03-03","pret":-0.02883,"close":14.58}
{"ticker":"ZEUS","date":"2015-03-04","pret":-0.0137,"close":14.48}
{"ticker":"ZEUS","date":"2015-03-05","pret":-0.00345,"close":14.26}
{"ticker":"ZEUS","date":"2015-03-06","pret":-0.01604,"close":14.14}
{"ticker":"ZEUS","date":"2015-03-09","pret":-0.00564,"close":14.25}
{"ticker":"ZEUS","date":"2015-03-10","pret":-0.00425,"close":14.01}
{"ticker":"ZEUS","date":"2015-03-11","pret":0.00071,"close":14.21}
{"ticker":"ZEUS","date":"2015-03-12","pret":0.02037,"close":14.5}
{"ticker":"ZEUS","date":"2015-03-13","pret":0.009,"close":14.1}
{"ticker":"ZEUS","date":"2015-03-16","pret":-0.01808,"close":13.34}
{"ticker":"ZEUS","date":"2015-03-17","pret":-0.06974,"close":13.88}
{"ticker":"ZEUS","date":"2015-03-18","pret":0.03983,"close":14.18}
{"ticker":"ZEUS","date":"2015-03-19","pret":0.01364,"close":13.47}
{"ticker":"ZEUS","date":"2015-03-20","pret":-0.03262,"close":13.53}
{"ticker":"ZEUS","date":"2015-03-23","pret":0.00294,"close":14.67}
{"ticker":"ZEUS","date":"2015-03-24","pret":0.0784,"close":14.43}
{"ticker":"ZEUS","date":"2015-03-25","pret":-0.01093,"close":14.02}
{"ticker":"ZEUS","date":"2015-03-26","pret":-0.03637,"close":13.45}
{"ticker":"ZEUS","date":"2015-03-27","pret":-0.04516,"close":13.17}
{"ticker":"ZEUS","date":"2015-03-30","pret":-0.01956,"close":13.52}
{"ticker":"ZEUS","date":"2015-03-31","pret":0.01284,"close":13.46}
{"ticker":"ZEUS","date":"2015-04-01","pret":0.00673,"close":13.55}
{"ticker":"ZEUS","date":"2015-04-02","pret":0.00372,"close":13.77}
{"ticker":"ZEUS","date":"2015-04-06","pret":0.0242,"close":13.42}
{"ticker":"ZEUS","date":"2015-04-07","pret":-0.02346,"close":12.68}
{"ticker":"ZEUS","date":"2015-04-08","pret":-0.06118,"close":12.33}
{"ticker":"ZEUS","date":"2015-04-09","pret":-0.02072,"close":11.95}
{"ticker":"ZEUS","date":"2015-04-10","pret":-0.03191,"close":11.76}
{"ticker":"ZEUS","date":"2015-04-13","pret":-0.0321,"close":11.55}
{"ticker":"ZEUS","date":"2015-04-14","pret":-0.00086,"close":11.59}
{"ticker":"ZEUS","date":"2015-04-15","pret":0.0077,"close":12.03}
{"ticker":"ZEUS","date":"2015-04-16","pret":0.01523,"close":11.57}
{"ticker":"ZEUS","date":"2015-04-17","pret":-0.03852,"close":11.36}
{"ticker":"ZEUS","date":"2015-04-20","pret":-0.01053,"close":11.37}
{"ticker":"ZEUS","date":"2015-04-21","pret":-0.00265,"close":11.11}
{"ticker":"ZEUS","date":"2015-04-22","pret":-0.02507,"close":10.79}
{"ticker":"ZEUS","date":"2015-04-23","pret":-0.02851,"close":11.48}
{"ticker":"ZEUS","date":"2015-04-24","pret":0.07284,"close":11.52}
{"ticker":"ZEUS","date":"2015-04-27","pret":0,"close":11.47}
{"ticker":"ZEUS","date":"2015-04-28","pret":-0.00174,"close":11.43}
{"ticker":"ZEUS","date":"2015-04-29","pret":-0.01312,"close":10.95}
{"ticker":"ZEUS","date":"2015-04-30","pret":-0.03402,"close":10.95}
{"ticker":"ZEUS","date":"2015-05-01","pret":0.23797,"close":13.7}
{"ticker":"ZEUS","date":"2015-05-04","pret":0.07,"close":15.94}
{"ticker":"ZEUS","date":"2015-05-05","pret":0.09446,"close":17.11}
{"ticker":"ZEUS","date":"2015-05-06","pret":0.04175,"close":17.58}
{"ticker":"ZEUS","date":"2015-05-07","pret":0.02538,"close":18.67}
{"ticker":"ZEUS","date":"2015-05-08","pret":0.07934,"close":18.24}
{"ticker":"ZEUS","date":"2015-05-11","pret":-0.02828,"close":19.54}
{"ticker":"ZEUS","date":"2015-05-12","pret":0.06088,"close":19.25}
{"ticker":"ZEUS","date":"2015-05-13","pret":-0.01954,"close":19.38}
{"ticker":"ZEUS","date":"2015-05-14","pret":0.00827,"close":18.99}
{"ticker":"ZEUS","date":"2015-05-15","pret":-0.02292,"close":19.2}
{"ticker":"ZEUS","date":"2015-05-18","pret":0.01724,"close":20.39}
{"ticker":"ZEUS","date":"2015-05-19","pret":0.06224,"close":20.01}
{"ticker":"ZEUS","date":"2015-05-20","pret":-0.02463,"close":19.98}
{"ticker":"ZEUS","date":"2015-05-21","pret":-0.0005,"close":20}
{"ticker":"ZEUS","date":"2015-05-22","pret":-0.002,"close":19.93}
{"ticker":"ZEUS","date":"2015-05-26","pret":0,"close":19.89}
{"ticker":"ZEUS","date":"2015-05-27","pret":-0.00652,"close":19.63}
{"ticker":"ZEUS","date":"2015-05-28","pret":-0.01215,"close":18.9}
{"ticker":"ZEUS","date":"2015-05-29","pret":-0.03737,"close":17.54}
{"ticker":"ZEUS","date":"2015-06-01","pret":-0.07749,"close":17.61}
{"ticker":"ZEUS","date":"2015-06-02","pret":-0.00114,"close":18.91}
{"ticker":"ZEUS","date":"2015-06-03","pret":0.0781,"close":19.67}
{"ticker":"ZEUS","date":"2015-06-04","pret":0.03074,"close":19.76}
{"ticker":"ZEUS","date":"2015-06-05","pret":0.01122,"close":19.93}
{"ticker":"ZEUS","date":"2015-06-08","pret":-0.0056,"close":18.99}
{"ticker":"ZEUS","date":"2015-06-09","pret":-0.02899,"close":18.96}
{"ticker":"ZEUS","date":"2015-06-10","pret":-0.00263,"close":18.78}
{"ticker":"ZEUS","date":"2015-06-11","pret":-0.01112,"close":19.18}
{"ticker":"ZEUS","date":"2015-06-12","pret":0.01428,"close":19.07}
{"ticker":"ZEUS","date":"2015-06-15","pret":-0.00579,"close":18.87}
{"ticker":"ZEUS","date":"2015-06-16","pret":-0.00955,"close":18.86}
{"ticker":"ZEUS","date":"2015-06-17","pret":0.00532,"close":18.17}
{"ticker":"ZEUS","date":"2015-06-18","pret":-0.03233,"close":18.4}
{"ticker":"ZEUS","date":"2015-06-19","pret":0.01089,"close":18.16}
{"ticker":"ZEUS","date":"2015-06-22","pret":-0.01309,"close":18.4}
{"ticker":"ZEUS","date":"2015-06-23","pret":0.00765,"close":19.04}
{"ticker":"ZEUS","date":"2015-06-24","pret":0.03057,"close":19.02}
{"ticker":"ZEUS","date":"2015-06-25","pret":0.00474,"close":18.86}
{"ticker":"ZEUS","date":"2015-06-26","pret":-0.00316,"close":18.75}
{"ticker":"ZEUS","date":"2015-06-29","pret":-0.02294,"close":18.46}
{"ticker":"ZEUS","date":"2015-06-30","pret":0.0027,"close":17.44}
{"ticker":"ZEUS","date":"2015-07-01","pret":-0.05703,"close":17.28}
{"ticker":"ZEUS","date":"2015-07-02","pret":-0.01493,"close":16.75}
{"ticker":"ZEUS","date":"2015-07-06","pret":-0.04737,"close":16.67}
{"ticker":"ZEUS","date":"2015-07-07","pret":0.00725,"close":15.33}
{"ticker":"ZEUS","date":"2015-07-08","pret":-0.09597,"close":14.62}
{"ticker":"ZEUS","date":"2015-07-09","pret":-0.01873,"close":14.82}
{"ticker":"ZEUS","date":"2015-07-10","pret":0.0074,"close":14.58}
{"ticker":"ZEUS","date":"2015-07-13","pret":-0.021,"close":15.16}
{"ticker":"ZEUS","date":"2015-07-14","pret":0.03233,"close":15.29}
{"ticker":"ZEUS","date":"2015-07-15","pret":0.00989,"close":14.53}
{"ticker":"ZEUS","date":"2015-07-16","pret":-0.03744,"close":14.47}
{"ticker":"ZEUS","date":"2015-07-17","pret":-0.01718,"close":14.43}
{"ticker":"ZEUS","date":"2015-07-20","pret":-0.00486,"close":13.65}
{"ticker":"ZEUS","date":"2015-07-21","pret":-0.05144,"close":14.01}
{"ticker":"ZEUS","date":"2015-07-22","pret":0.02462,"close":12.68}
{"ticker":"ZEUS","date":"2015-07-23","pret":-0.10076,"close":12.34}
{"ticker":"ZEUS","date":"2015-07-24","pret":-0.02971,"close":12.11}
{"ticker":"ZEUS","date":"2015-07-27","pret":-0.02225,"close":11.9}
{"ticker":"ZEUS","date":"2015-07-28","pret":-0.00083,"close":12.55}
{"ticker":"ZEUS","date":"2015-07-29","pret":0.03765,"close":12.86}
{"ticker":"ZEUS","date":"2015-07-30","pret":0.02381,"close":12.09}
{"ticker":"ZEUS","date":"2015-07-31","pret":-0.04656,"close":12.12}
{"ticker":"ZEUS","date":"2015-08-03","pret":-0.00742,"close":12.04}
{"ticker":"ZEUS","date":"2015-08-04","pret":-0.00998,"close":12.09}
{"ticker":"ZEUS","date":"2015-08-05","pret":0.01164,"close":12.05}
{"ticker":"ZEUS","date":"2015-08-06","pret":-0.63223,"close":12.25}
{"ticker":"ZEUS","date":"2015-08-07","pret":0.62809,"close":12.66}
{"ticker":"ZEUS","date":"2015-08-10","pret":0.04859,"close":12.98}
{"ticker":"ZEUS","date":"2015-08-11","pret":0.0063,"close":12.94}
{"ticker":"ZEUS","date":"2015-08-12","pret":0.00782,"close":12.98}
{"ticker":"ZEUS","date":"2015-08-13","pret":0.00467,"close":12.13}
{"ticker":"ZEUS","date":"2015-08-14","pret":-0.06739,"close":12.91}
{"ticker":"ZEUS","date":"2015-08-17","pret":0.07049,"close":12.98}
{"ticker":"ZEUS","date":"2015-08-18","pret":-0.00155,"close":12.76}
{"ticker":"ZEUS","date":"2015-08-19","pret":-0.01561,"close":12.32}
{"ticker":"ZEUS","date":"2015-08-20","pret":-0.03279,"close":11.94}
{"ticker":"ZEUS","date":"2015-08-21","pret":-0.0466,"close":11.81}
{"ticker":"ZEUS","date":"2015-08-24","pret":-0.01286,"close":12.56}
{"ticker":"ZEUS","date":"2015-08-25","pret":0.124,"close":12.23}
{"ticker":"ZEUS","date":"2015-08-26","pret":-0.04841,"close":12.5}
{"ticker":"ZEUS","date":"2015-08-27","pret":0.00955,"close":12.54}
{"ticker":"ZEUS","date":"2015-08-28","pret":-0.01276,"close":12.8}
{"ticker":"ZEUS","date":"2015-08-31","pret":0.02614,"close":12.95}
{"ticker":"ZEUS","date":"2015-09-01","pret":-0.00313,"close":12.5}
{"ticker":"ZEUS","date":"2015-09-02","pret":-0.0198,"close":12.81}
{"ticker":"ZEUS","date":"2015-09-03","pret":0.02917,"close":12.85}
{"ticker":"ZEUS","date":"2015-09-04","pret":-0.00858,"close":12.48}
{"ticker":"ZEUS","date":"2015-09-08","pret":0.00391,"close":12.44}
{"ticker":"ZEUS","date":"2015-09-09","pret":-0.01099,"close":12.16}
{"ticker":"ZEUS","date":"2015-09-10","pret":-0.04438,"close":11.7}
{"ticker":"ZEUS","date":"2015-09-11","pret":-0.03612,"close":11.54}
{"ticker":"ZEUS","date":"2015-09-14","pret":-0.01032,"close":11.54}
{"ticker":"ZEUS","date":"2015-09-15","pret":0.00431,"close":11.74}
{"ticker":"ZEUS","date":"2015-09-16","pret":0.01706,"close":12.15}
{"ticker":"ZEUS","date":"2015-09-17","pret":0.03,"close":12.4}
{"ticker":"ZEUS","date":"2015-09-18","pret":0.0041,"close":11.31}
{"ticker":"ZEUS","date":"2015-09-21","pret":-0.10056,"close":10.28}
{"ticker":"ZEUS","date":"2015-09-22","pret":-0.07508,"close":10.15}
{"ticker":"ZEUS","date":"2015-09-23","pret":-0.01176,"close":9.51}
{"ticker":"ZEUS","date":"2015-09-24","pret":-0.06942,"close":9.87}
{"ticker":"ZEUS","date":"2015-09-25","pret":0.05451,"close":9.98}
{"ticker":"ZEUS","date":"2015-09-28","pret":0,"close":9.83}
{"ticker":"ZEUS","date":"2015-09-29","pret":-0.00703,"close":9.8}
{"ticker":"ZEUS","date":"2015-09-30","pret":-0.00202,"close":9.95}
{"ticker":"ZEUS","date":"2015-10-01","pret":0.01603,"close":9.95}
{"ticker":"ZEUS","date":"2015-10-02","pret":-0.01603,"close":10.32}
{"ticker":"ZEUS","date":"2015-10-05","pret":0.05979,"close":11.55}
{"ticker":"ZEUS","date":"2015-10-06","pret":0.09954,"close":12.23}
{"ticker":"ZEUS","date":"2015-10-07","pret":0.05854,"close":12.43}
{"ticker":"ZEUS","date":"2015-10-08","pret":0.00648,"close":12.19}
{"ticker":"ZEUS","date":"2015-10-09","pret":-0.02451,"close":12.04}
{"ticker":"ZEUS","date":"2015-10-12","pret":-0.00166,"close":11.23}
{"ticker":"ZEUS","date":"2015-10-13","pret":-0.07928,"close":11.39}
{"ticker":"ZEUS","date":"2015-10-14","pret":0.01866,"close":11.1}
{"ticker":"ZEUS","date":"2015-10-15","pret":-0.02315,"close":11.65}
{"ticker":"ZEUS","date":"2015-10-16","pret":0.04664,"close":10.65}
{"ticker":"ZEUS","date":"2015-10-19","pret":-0.08803,"close":9.83}
{"ticker":"ZEUS","date":"2015-10-20","pret":-0.08012,"close":9.5}
{"ticker":"ZEUS","date":"2015-10-21","pret":-0.02681,"close":10.01}
{"ticker":"ZEUS","date":"2015-10-22","pret":0.05093,"close":10.03}
{"ticker":"ZEUS","date":"2015-10-23","pret":0.00396,"close":10.51}
{"ticker":"ZEUS","date":"2015-10-26","pret":0.03594,"close":9.95}
{"ticker":"ZEUS","date":"2015-10-27","pret":-0.05592,"close":9.46}
{"ticker":"ZEUS","date":"2015-10-28","pret":-0.04753,"close":9.99}
{"ticker":"ZEUS","date":"2015-10-29","pret":0.04753,"close":9.75}
{"ticker":"ZEUS","date":"2015-10-30","pret":-0.00912,"close":9.57}
{"ticker":"ZEUS","date":"2015-11-02","pret":-0.02579,"close":9.81}
{"ticker":"ZEUS","date":"2015-11-03","pret":0.02477,"close":10.62}
{"ticker":"ZEUS","date":"2015-11-04","pret":0.09057,"close":10.47}
{"ticker":"ZEUS","date":"2015-11-05","pret":-0.02546,"close":9.67}
{"ticker":"ZEUS","date":"2015-11-06","pret":-0.08779,"close":10.5}
{"ticker":"ZEUS","date":"2015-11-09","pret":0.09065,"close":10.97}
{"ticker":"ZEUS","date":"2015-11-10","pret":0.04379,"close":11.4}
{"ticker":"ZEUS","date":"2015-11-11","pret":0.04195,"close":11}
{"ticker":"ZEUS","date":"2015-11-12","pret":-0.05387,"close":10.62}
{"ticker":"ZEUS","date":"2015-11-13","pret":-0.02428,"close":10.8}
{"ticker":"ZEUS","date":"2015-11-16","pret":0.01594,"close":10.91}
{"ticker":"ZEUS","date":"2015-11-17","pret":0.01569,"close":10.94}
{"ticker":"ZEUS","date":"2015-11-18","pret":0.01274,"close":11.42}
{"ticker":"ZEUS","date":"2015-11-19","pret":0.02412,"close":11.01}
{"ticker":"ZEUS","date":"2015-11-20","pret":-0.02322,"close":10.74}
{"ticker":"ZEUS","date":"2015-11-23","pret":-0.02655,"close":10.71}
{"ticker":"ZEUS","date":"2015-11-24","pret":-0.00558,"close":11.18}
{"ticker":"ZEUS","date":"2015-11-25","pret":0.04291,"close":11.23}
{"ticker":"ZEUS","date":"2015-11-26"}
{"ticker":"ZEUS","date":"2015-11-27","pret":-0.00089,"close":11.04}
{"ticker":"ZEUS","date":"2015-11-30","pret":-0.00898,"close":11.26}
{"ticker":"ZEUS","date":"2015-12-01","pret":0.01345,"close":11.33}
{"ticker":"ZEUS","date":"2015-12-02","pret":0.00533,"close":11.32}
{"ticker":"ZEUS","date":"2015-12-03","pret":0.0097,"close":11.22}
{"ticker":"ZEUS","date":"2015-12-04","pret":-0.0177,"close":11.47}
{"ticker":"ZEUS","date":"2015-12-07","pret":0.01242,"close":10.7}
{"ticker":"ZEUS","date":"2015-12-08","pret":-0.06937,"close":10.12}
{"ticker":"ZEUS","date":"2015-12-09","pret":-0.04445,"close":10.28}
{"ticker":"ZEUS","date":"2015-12-10","pret":0.01471,"close":10.5}
{"ticker":"ZEUS","date":"2015-12-11","pret":-0.00097,"close":10.14}
{"ticker":"ZEUS","date":"2015-12-14","pret":-0.01671,"close":10.07}
{"ticker":"ZEUS","date":"2015-12-15","pret":0.0079,"close":9.24}
{"ticker":"ZEUS","date":"2015-12-16","pret":-0.11778,"close":9.55}
{"ticker":"ZEUS","date":"2015-12-17"}
{"ticker":"ZEUS","date":"2015-12-18","pret":0.06426,"close":9.55}
{"ticker":"ZEUS","date":"2015-12-21","pret":-0.01358,"close":10.43}
{"ticker":"ZEUS","date":"2015-12-22","pret":0.09712,"close":11.25}
{"ticker":"ZEUS","date":"2015-12-23","pret":0.07798,"close":11.44}
{"ticker":"ZEUS","date":"2015-12-24","pret":0.00966,"close":11.25}
{"ticker":"ZEUS","date":"2015-12-28","pret":-0.03017,"close":10.72}
{"ticker":"ZEUS","date":"2015-12-29","pret":-0.02555,"close":11.27}
{"ticker":"ZEUS","date":"2015-12-30","pret":0.03808,"close":11.41}
{"ticker":"ZEUS","date":"2015-12-31","pret":0.01851,"close":11.58}
{"ticker":"ZEUS","date":"2016-01-04","pret":-0.02118,"close":11.73}
{"ticker":"ZEUS","date":"2016-01-05","pret":0.03678,"close":11.66}
{"ticker":"ZFGN","date":"2015-01-02","pret":-0.0055,"close":30.92}
{"ticker":"ZFGN","date":"2015-01-05","pret":0.00065,"close":31.65}
{"ticker":"ZFGN","date":"2015-01-06","pret":0.03472,"close":32.17}
{"ticker":"ZFGN","date":"2015-01-07","pret":0.03265,"close":38.75}
{"ticker":"ZFGN","date":"2015-01-08","pret":0.15129,"close":40.04}
{"ticker":"ZFGN","date":"2015-01-09","pret":0.06284,"close":39.56}
{"ticker":"ZFGN","date":"2015-01-12","pret":-0.02652,"close":37.55}
{"ticker":"ZFGN","date":"2015-01-13","pret":-0.04758,"close":37.56}
{"ticker":"ZFGN","date":"2015-01-14","pret":-0.02238,"close":37.44}
{"ticker":"ZFGN","date":"2015-01-15","pret":0.01285,"close":35.2}
{"ticker":"ZFGN","date":"2015-01-16","pret":-0.07137,"close":36.63}
{"ticker":"ZFGN","date":"2015-01-20","pret":0.04113,"close":35.79}
{"ticker":"ZFGN","date":"2015-01-21","pret":-0.02751,"close":33.26}
{"ticker":"ZFGN","date":"2015-01-22","pret":-0.05562,"close":37.06}
{"ticker":"ZFGN","date":"2015-01-23","pret":0.04855,"close":38.96}
{"ticker":"ZFGN","date":"2015-01-26","pret":0.10777,"close":40.36}
{"ticker":"ZFGN","date":"2015-01-27","pret":0.01893,"close":40.84}
{"ticker":"ZFGN","date":"2015-01-28","pret":0.02469,"close":40.46}
{"ticker":"ZFGN","date":"2015-01-29","pret":-0.00685,"close":40.5}
{"ticker":"ZFGN","date":"2015-01-30","pret":-0.00542,"close":38.01}
{"ticker":"ZFGN","date":"2015-02-02","pret":-0.05324,"close":37.77}
{"ticker":"ZFGN","date":"2015-02-03","pret":-0.00182,"close":38.85}
{"ticker":"ZFGN","date":"2015-02-04","pret":0.00104,"close":36.99}
{"ticker":"ZFGN","date":"2015-02-05","pret":-0.04096,"close":36.28}
{"ticker":"ZFGN","date":"2015-02-06","pret":-0.00163,"close":37.74}
{"ticker":"ZFGN","date":"2015-02-09","pret":0.02921,"close":37.75}
{"ticker":"ZFGN","date":"2015-02-10","pret":0.00132,"close":37.71}
{"ticker":"ZFGN","date":"2015-02-11","pret":-0.00502,"close":37.78}
{"ticker":"ZFGN","date":"2015-02-12","pret":0.00212,"close":38.14}
{"ticker":"ZFGN","date":"2015-02-13","pret":0.00764,"close":39.06}
{"ticker":"ZFGN","date":"2015-02-17","pret":0.02949,"close":39.03}
{"ticker":"ZFGN","date":"2015-02-18","pret":-0.00409,"close":38.81}
{"ticker":"ZFGN","date":"2015-02-19","pret":-0.00565,"close":39.07}
{"ticker":"ZFGN","date":"2015-02-20","pret":0.02139,"close":40.64}
{"ticker":"ZFGN","date":"2015-02-23","pret":0.04266,"close":41.98}
{"ticker":"ZFGN","date":"2015-02-24","pret":0.01842,"close":37.78}
{"ticker":"ZFGN","date":"2015-02-25","pret":-0.11226,"close":37.99}
{"ticker":"ZFGN","date":"2015-02-26","pret":0.00766,"close":38.74}
{"ticker":"ZFGN","date":"2015-02-27","pret":0.0198,"close":38.65}
{"ticker":"ZFGN","date":"2015-03-02","pret":-0.00155,"close":38.33}
{"ticker":"ZFGN","date":"2015-03-03","pret":-0.00908,"close":38.33}
{"ticker":"ZFGN","date":"2015-03-04","pret":0.00364,"close":39.74}
{"ticker":"ZFGN","date":"2015-03-05","pret":0.03698,"close":39.2}
{"ticker":"ZFGN","date":"2015-03-06","pret":-0.03102,"close":38.75}
{"ticker":"ZFGN","date":"2015-03-09","pret":0.03252,"close":41.94}
{"ticker":"ZFGN","date":"2015-03-10","pret":0.04282,"close":43.6}
{"ticker":"ZFGN","date":"2015-03-11","pret":0.05249,"close":44.62}
{"ticker":"ZFGN","date":"2015-03-12","pret":0.0169,"close":44.83}
{"ticker":"ZFGN","date":"2015-03-13","pret":0.00557,"close":44.3}
{"ticker":"ZFGN","date":"2015-03-16","pret":-0.00714,"close":45.29}
{"ticker":"ZFGN","date":"2015-03-17","pret":0.00625,"close":45.57}
{"ticker":"ZFGN","date":"2015-03-18","pret":0.01018,"close":47.35}
{"ticker":"ZFGN","date":"2015-03-19","pret":0.04604,"close":51.34}
{"ticker":"ZFGN","date":"2015-03-20","pret":0.10641,"close":46.94}
{"ticker":"ZFGN","date":"2015-03-23","pret":-0.13933,"close":45.3}
{"ticker":"ZFGN","date":"2015-03-24","pret":-0.06115,"close":41.71}
{"ticker":"ZFGN","date":"2015-03-25","pret":-0.02479,"close":41.26}
{"ticker":"ZFGN","date":"2015-03-26","pret":-0.04653,"close":41.45}
{"ticker":"ZFGN","date":"2015-03-27","pret":0.02354,"close":39.98}
{"ticker":"ZFGN","date":"2015-03-30","pret":-0.01883,"close":40.15}
{"ticker":"ZFGN","date":"2015-03-31","pret":-0.01142,"close":39.61}
{"ticker":"ZFGN","date":"2015-04-01","pret":-0.01434,"close":37.68}
{"ticker":"ZFGN","date":"2015-04-02","pret":-0.0512,"close":37.18}
{"ticker":"ZFGN","date":"2015-04-06","pret":-0.02102,"close":37.03}
{"ticker":"ZFGN","date":"2015-04-07","pret":0.00109,"close":35.27}
{"ticker":"ZFGN","date":"2015-04-08","pret":-0.04564,"close":36.57}
{"ticker":"ZFGN","date":"2015-04-09","pret":0.03525,"close":37.88}
{"ticker":"ZFGN","date":"2015-04-10","pret":0.04436,"close":38.03}
{"ticker":"ZFGN","date":"2015-04-13","pret":0.00158,"close":37.8}
{"ticker":"ZFGN","date":"2015-04-14","pret":-0.00052,"close":39.48}
{"ticker":"ZFGN","date":"2015-04-15","pret":0.03814,"close":39.69}
{"ticker":"ZFGN","date":"2015-04-16","pret":-0.00202,"close":37.07}
{"ticker":"ZFGN","date":"2015-04-17","pret":-0.07549,"close":35.46}
{"ticker":"ZFGN","date":"2015-04-20","pret":-0.02098,"close":36.58}
{"ticker":"ZFGN","date":"2015-04-21","pret":0.04448,"close":38.7}
{"ticker":"ZFGN","date":"2015-04-22","pret":0.0323,"close":39.06}
{"ticker":"ZFGN","date":"2015-04-23","pret":0.00926,"close":40.52}
{"ticker":"ZFGN","date":"2015-04-24","pret":0.0367,"close":39.9}
{"ticker":"ZFGN","date":"2015-04-27","pret":-0.01392,"close":35.98}
{"ticker":"ZFGN","date":"2015-04-28","pret":-0.10076,"close":34.26}
{"ticker":"ZFGN","date":"2015-04-29","pret":-0.06047,"close":32.87}
{"ticker":"ZFGN","date":"2015-04-30","pret":-0.03958,"close":31.12}
{"ticker":"ZFGN","date":"2015-05-01","pret":-0.03899,"close":32.12}
{"ticker":"ZFGN","date":"2015-05-04","pret":0.01953,"close":34.37}
{"ticker":"ZFGN","date":"2015-05-05","pret":0.06462,"close":31.67}
{"ticker":"ZFGN","date":"2015-05-06","pret":-0.06774,"close":32.71}
{"ticker":"ZFGN","date":"2015-05-07","pret":0.02564,"close":33.63}
{"ticker":"ZFGN","date":"2015-05-08","pret":0.03917,"close":34.7}
{"ticker":"ZFGN","date":"2015-05-11","pret":0.00614,"close":33.98}
{"ticker":"ZFGN","date":"2015-05-12","pret":-0.01379,"close":34.23}
{"ticker":"ZFGN","date":"2015-05-13","pret":0.00853,"close":31.48}
{"ticker":"ZFGN","date":"2015-05-14","pret":-0.07449,"close":31.49}
{"ticker":"ZFGN","date":"2015-05-15","pret":-0.03665,"close":30.28}
{"ticker":"ZFGN","date":"2015-05-18","pret":-0.01053,"close":30.43}
{"ticker":"ZFGN","date":"2015-05-19","pret":0.00495,"close":29.4}
{"ticker":"ZFGN","date":"2015-05-20","pret":-0.0267,"close":29.25}
{"ticker":"ZFGN","date":"2015-05-21","pret":-0.00883,"close":30.45}
{"ticker":"ZFGN","date":"2015-05-22","pret":0.03816,"close":31.27}
{"ticker":"ZFGN","date":"2015-05-26","pret":0.0208,"close":31.63}
{"ticker":"ZFGN","date":"2015-05-27","pret":0.02541,"close":31.91}
{"ticker":"ZFGN","date":"2015-05-28","pret":-0.00377,"close":32.37}
{"ticker":"ZFGN","date":"2015-05-29","pret":0.02025,"close":32.56}
{"ticker":"ZFGN","date":"2015-06-01","pret":0.01773,"close":31.91}
{"ticker":"ZFGN","date":"2015-06-02","pret":-0.03924,"close":32.83}
{"ticker":"ZFGN","date":"2015-06-03","pret":0.03286,"close":33.58}
{"ticker":"ZFGN","date":"2015-06-04","pret":0.02262,"close":33.18}
{"ticker":"ZFGN","date":"2015-06-05","pret":-0.01019,"close":33.14}
{"ticker":"ZFGN","date":"2015-06-08","pret":-0.00181,"close":33.88}
{"ticker":"ZFGN","date":"2015-06-09","pret":0.01883,"close":33.47}
{"ticker":"ZFGN","date":"2015-06-10","pret":0.00884,"close":34.76}
{"ticker":"ZFGN","date":"2015-06-11","pret":0.02178,"close":35.61}
{"ticker":"ZFGN","date":"2015-06-12","pret":0.0199,"close":35.33}
{"ticker":"ZFGN","date":"2015-06-15","pret":-0.00367,"close":35.6}
{"ticker":"ZFGN","date":"2015-06-16","pret":0.02208,"close":35.61}
{"ticker":"ZFGN","date":"2015-06-17","pret":0.00853,"close":36.44}
{"ticker":"ZFGN","date":"2015-06-18","pret":0.0011,"close":37.75}
{"ticker":"ZFGN","date":"2015-06-19","pret":0.03629,"close":37.42}
{"ticker":"ZFGN","date":"2015-06-22","pret":-0.01382,"close":39.57}
{"ticker":"ZFGN","date":"2015-06-23","pret":0.06853,"close":39.64}
{"ticker":"ZFGN","date":"2015-06-24","pret":-0.03432,"close":38.72}
{"ticker":"ZFGN","date":"2015-06-25","pret":0.0108,"close":36.01}
{"ticker":"ZFGN","date":"2015-06-26","pret":-0.08265,"close":35.39}
{"ticker":"ZFGN","date":"2015-06-29","pret":-0.03824,"close":33.87}
{"ticker":"ZFGN","date":"2015-06-30","pret":-0.01016,"close":34.63}
{"ticker":"ZFGN","date":"2015-07-01","pret":0.02307,"close":34.53}
{"ticker":"ZFGN","date":"2015-07-02","pret":-0.01783,"close":34.96}
{"ticker":"ZFGN","date":"2015-07-06","pret":0.00174,"close":35.17}
{"ticker":"ZFGN","date":"2015-07-07","pret":0.02234,"close":35.96}
{"ticker":"ZFGN","date":"2015-07-08","pret":0.00396,"close":35.36}
{"ticker":"ZFGN","date":"2015-07-09","pret":0.01206,"close":35.71}
{"ticker":"ZFGN","date":"2015-07-10","pret":0.01823,"close":35.97}
{"ticker":"ZFGN","date":"2015-07-13","pret":-0.01406,"close":37.15}
{"ticker":"ZFGN","date":"2015-07-14","pret":0.03411,"close":38.92}
{"ticker":"ZFGN","date":"2015-07-15","pret":0.05049,"close":38.55}
{"ticker":"ZFGN","date":"2015-07-16","pret":-0.01026,"close":39.5}
{"ticker":"ZFGN","date":"2015-07-17","pret":0.01914,"close":39.49}
{"ticker":"ZFGN","date":"2015-07-20","pret":-0.00507,"close":39.23}
{"ticker":"ZFGN","date":"2015-07-21","pret":-0.00612,"close":38.18}
{"ticker":"ZFGN","date":"2015-07-22","pret":-0.03486,"close":39.25}
{"ticker":"ZFGN","date":"2015-07-23","pret":0.02122,"close":37.84}
{"ticker":"ZFGN","date":"2015-07-24","pret":-0.02493,"close":36.37}
{"ticker":"ZFGN","date":"2015-07-27","pret":-0.04428,"close":35.13}
{"ticker":"ZFGN","date":"2015-07-28","pret":-0.01737,"close":37.07}
{"ticker":"ZFGN","date":"2015-07-29","pret":0.04639,"close":35.92}
{"ticker":"ZFGN","date":"2015-07-30","pret":-0.04329,"close":35.75}
{"ticker":"ZFGN","date":"2015-07-31","pret":0.00506,"close":37.97}
{"ticker":"ZFGN","date":"2015-08-03","pret":0.06328,"close":38.06}
{"ticker":"ZFGN","date":"2015-08-04","pret":0.00603,"close":37.76}
{"ticker":"ZFGN","date":"2015-08-05","pret":-0.00709,"close":38.3}
{"ticker":"ZFGN","date":"2015-08-06","pret":0.01464,"close":37.88}
{"ticker":"ZFGN","date":"2015-08-07","pret":-0.02178,"close":38}
{"ticker":"ZFGN","date":"2015-08-10","pret":0.0074,"close":38.03}
{"ticker":"ZFGN","date":"2015-08-11","pret":-0.00369,"close":37.52}
{"ticker":"ZFGN","date":"2015-08-12","pret":-0.03634,"close":36.97}
{"ticker":"ZFGN","date":"2015-08-13","pret":0.01523,"close":36.67}
{"ticker":"ZFGN","date":"2015-08-14","pret":-0.00813,"close":36.74}
{"ticker":"ZFGN","date":"2015-08-17","pret":-0.00875,"close":38.94}
{"ticker":"ZFGN","date":"2015-08-18","pret":0.07407,"close":37.42}
{"ticker":"ZFGN","date":"2015-08-19","pret":-0.05773,"close":37.01}
{"ticker":"ZFGN","date":"2015-08-20","pret":-0.01004,"close":35.76}
{"ticker":"ZFGN","date":"2015-08-21","pret":-0.0257,"close":34.9}
{"ticker":"ZFGN","date":"2015-08-24","pret":-0.0783,"close":33.39}
{"ticker":"ZFGN","date":"2015-08-25","pret":0.06703,"close":34.23}
{"ticker":"ZFGN","date":"2015-08-26","pret":-0.00653,"close":35.67}
{"ticker":"ZFGN","date":"2015-08-27","pret":0.02644,"close":36.57}
{"ticker":"ZFGN","date":"2015-08-28","pret":0.00581,"close":36.93}
{"ticker":"ZFGN","date":"2015-08-31","pret":0.01234,"close":36.52}
{"ticker":"ZFGN","date":"2015-09-01","pret":-0.02848,"close":35.58}
{"ticker":"ZFGN","date":"2015-09-02","pret":0.01641,"close":37.58}
{"ticker":"ZFGN","date":"2015-09-03","pret":0.03789,"close":36.93}
{"ticker":"ZFGN","date":"2015-09-04","pret":-0.02556,"close":37.1}
{"ticker":"ZFGN","date":"2015-09-08","pret":0.03376,"close":38.73}
{"ticker":"ZFGN","date":"2015-09-09","pret":0.02703,"close":38.26}
{"ticker":"ZFGN","date":"2015-09-10","pret":-0.02335,"close":38.82}
{"ticker":"ZFGN","date":"2015-09-11","pret":0.01252,"close":39.63}
{"ticker":"ZFGN","date":"2015-09-14","pret":0.03439,"close":39.64}
{"ticker":"ZFGN","date":"2015-09-15","pret":-0.00452,"close":39.97}
{"ticker":"ZFGN","date":"2015-09-16","pret":-0.0091,"close":39.75}
{"ticker":"ZFGN","date":"2015-09-17","pret":0.00809,"close":43.76}
{"ticker":"ZFGN","date":"2015-09-18","pret":0.08655,"close":46.23}
{"ticker":"ZFGN","date":"2015-09-21","pret":0.07302,"close":44.12}
{"ticker":"ZFGN","date":"2015-09-22","pret":-0.05789,"close":43.27}
{"ticker":"ZFGN","date":"2015-09-23","pret":-0.01744,"close":43.78}
{"ticker":"ZFGN","date":"2015-09-24","pret":-0.01681,"close":40.56}
{"ticker":"ZFGN","date":"2015-09-25","pret":-0.03522,"close":36.65}
{"ticker":"ZFGN","date":"2015-09-28","pret":-0.11678,"close":33.78}
{"ticker":"ZFGN","date":"2015-09-29","pret":-0.07717,"close":31.26}
{"ticker":"ZFGN","date":"2015-09-30","pret":-0.05413,"close":31.95}
{"ticker":"ZFGN","date":"2015-10-01","pret":0.00125,"close":31.97}
{"ticker":"ZFGN","date":"2015-10-02","pret":-0.0132,"close":33}
{"ticker":"ZFGN","date":"2015-10-05","pret":0.04665,"close":34.27}
{"ticker":"ZFGN","date":"2015-10-06","pret":0.02327,"close":32.6}
{"ticker":"ZFGN","date":"2015-10-07","pret":-0.03603,"close":35.18}
{"ticker":"ZFGN","date":"2015-10-08","pret":0.06251,"close":33.9}
{"ticker":"ZFGN","date":"2015-10-09","pret":-0.03032,"close":34.4}
{"ticker":"ZFGN","date":"2015-10-12","pret":0.0286,"close":22.15}
{"ticker":"ZFGN","date":"2015-10-13","pret":-0.44973,"close":15.75}
{"ticker":"ZFGN","date":"2015-10-14","pret":-0.27498,"close":19.5}
{"ticker":"ZFGN","date":"2015-10-15","pret":0.13687,"close":21.02}
{"ticker":"ZFGN","date":"2015-10-16","pret":-0.30879,"close":10.36}
{"ticker":"ZFGN","date":"2015-10-19","pret":-0.29287,"close":11.49}
{"ticker":"ZFGN","date":"2015-10-20","pret":0.08772,"close":11.24}
{"ticker":"ZFGN","date":"2015-10-21","pret":-0.02277,"close":10.72}
{"ticker":"ZFGN","date":"2015-10-22","pret":-0.03516,"close":10.67}
{"ticker":"ZFGN","date":"2015-10-23","pret":-0.01107,"close":10.44}
{"ticker":"ZFGN","date":"2015-10-26","pret":-0.05237,"close":10.16}
{"ticker":"ZFGN","date":"2015-10-27","pret":0.00779,"close":10.02}
{"ticker":"ZFGN","date":"2015-10-28","pret":-0.03053,"close":10.45}
{"ticker":"ZFGN","date":"2015-10-29","pret":0.04306,"close":9.96}
{"ticker":"ZFGN","date":"2015-10-30","pret":-0.05008,"close":9.63}
{"ticker":"ZFGN","date":"2015-11-02","pret":-0.03172,"close":10.17}
{"ticker":"ZFGN","date":"2015-11-03","pret":0.04671,"close":10.75}
{"ticker":"ZFGN","date":"2015-11-04","pret":0.05407,"close":11.67}
{"ticker":"ZFGN","date":"2015-11-05","pret":0.09069,"close":11.53}
{"ticker":"ZFGN","date":"2015-11-06","pret":-0.01906,"close":11.66}
{"ticker":"ZFGN","date":"2015-11-09","pret":0.02078,"close":11.62}
{"ticker":"ZFGN","date":"2015-11-10","pret":-0.0278,"close":11.61}
{"ticker":"ZFGN","date":"2015-11-11","pret":0.0448,"close":12.1}
{"ticker":"ZFGN","date":"2015-11-12","pret":0.00922,"close":12.78}
{"ticker":"ZFGN","date":"2015-11-13","pret":0.07554,"close":13.43}
{"ticker":"ZFGN","date":"2015-11-16","pret":0.01536,"close":14.72}
{"ticker":"ZFGN","date":"2015-11-17","pret":0.10688,"close":14.49}
{"ticker":"ZFGN","date":"2015-11-18","pret":-0.01936,"close":15.41}
{"ticker":"ZFGN","date":"2015-11-19","pret":0.06946,"close":15.21}
{"ticker":"ZFGN","date":"2015-11-20","pret":-0.00916,"close":15.22}
{"ticker":"ZFGN","date":"2015-11-23","pret":-0.02733,"close":15.58}
{"ticker":"ZFGN","date":"2015-11-24","pret":0.02535,"close":16.63}
{"ticker":"ZFGN","date":"2015-11-25","pret":0.1008,"close":17.5}
{"ticker":"ZFGN","date":"2015-11-26"}
{"ticker":"ZFGN","date":"2015-11-27","pret":0.04995,"close":17.69}
{"ticker":"ZFGN","date":"2015-11-30","pret":0.01183,"close":16.91}
{"ticker":"ZFGN","date":"2015-12-01","pret":-0.04348,"close":15.93}
{"ticker":"ZFGN","date":"2015-12-02","pret":-0.96882,"close":6.28}
{"ticker":"ZFGN","date":"2015-12-03","pret":-0.12455,"close":5.96}
{"ticker":"ZFGN","date":"2015-12-04","pret":0.03262,"close":5.63}
{"ticker":"ZFGN","date":"2015-12-07","pret":-0.06454,"close":5.98}
{"ticker":"ZFGN","date":"2015-12-08","pret":0.07796,"close":6.12}
{"ticker":"ZFGN","date":"2015-12-09","pret":0.02632,"close":6.14}
{"ticker":"ZFGN","date":"2015-12-10","pret":0.00162,"close":6.47}
{"ticker":"ZFGN","date":"2015-12-11","pret":0.02876,"close":6.15}
{"ticker":"ZFGN","date":"2015-12-14","pret":-0.03363,"close":5.95}
{"ticker":"ZFGN","date":"2015-12-15","pret":-0.00326,"close":6.21}
{"ticker":"ZFGN","date":"2015-12-16","pret":0.01621,"close":6.95}
{"ticker":"ZFGN","date":"2015-12-17"}
{"ticker":"ZFGN","date":"2015-12-18","pret":0.12384,"close":7.15}
{"ticker":"ZFGN","date":"2015-12-21","pret":0.0349,"close":6.71}
{"ticker":"ZFGN","date":"2015-12-22","pret":-0.0829,"close":6.69}
{"ticker":"ZFGN","date":"2015-12-23","pret":-0.00898,"close":6.9}
{"ticker":"ZFGN","date":"2015-12-24","pret":0.0369,"close":6.81}
{"ticker":"ZFGN","date":"2015-12-28","pret":0.00145,"close":6.59}
{"ticker":"ZFGN","date":"2015-12-29","pret":-0.03835,"close":6.69}
{"ticker":"ZFGN","date":"2015-12-30","pret":0.01196,"close":6.36}
{"ticker":"ZFGN","date":"2015-12-31","pret":-0.04716,"close":6.29}
{"ticker":"ZFGN","date":"2016-01-04","pret":-0.01728,"close":6.39}
{"ticker":"ZFGN","date":"2016-01-05","pret":0.01572,"close":6.63}
{"ticker":"ZGNX","date":"2015-01-02","pret":0.03637,"close":11.36}
{"ticker":"ZGNX","date":"2015-01-05","pret":0.02817,"close":11.2}
{"ticker":"ZGNX","date":"2015-01-06","pret":-0.01399,"close":10.72}
{"ticker":"ZGNX","date":"2015-01-07","pret":-0.04317,"close":11.12}
{"ticker":"ZGNX","date":"2015-01-08","pret":0.02899,"close":11.36}
{"ticker":"ZGNX","date":"2015-01-09","pret":0.02817,"close":11.6}
{"ticker":"ZGNX","date":"2015-01-12","pret":0,"close":11.04}
{"ticker":"ZGNX","date":"2015-01-13","pret":-0.04256,"close":10.72}
{"ticker":"ZGNX","date":"2015-01-14","pret":-0.05206,"close":10.4}
{"ticker":"ZGNX","date":"2015-01-15","pret":-0.00766,"close":10.32}
{"ticker":"ZGNX","date":"2015-01-16","pret":-0.0155,"close":10.8}
{"ticker":"ZGNX","date":"2015-01-20","pret":0.06062,"close":10.48}
{"ticker":"ZGNX","date":"2015-01-21","pret":-0.03746,"close":10.64}
{"ticker":"ZGNX","date":"2015-01-22","pret":0.02264,"close":10.32}
{"ticker":"ZGNX","date":"2015-01-23","pret":-0.03803,"close":10.24}
{"ticker":"ZGNX","date":"2015-01-26","pret":0,"close":10.64}
{"ticker":"ZGNX","date":"2015-01-27","pret":0.03803,"close":11.12}
{"ticker":"ZGNX","date":"2015-01-28","pret":0.05799,"close":11.04}
{"ticker":"ZGNX","date":"2015-01-29","pret":-0.01418,"close":10.96}
{"ticker":"ZGNX","date":"2015-01-30","pret":-0.01439,"close":10.8}
{"ticker":"ZGNX","date":"2015-02-02","pret":0.06996,"close":11.04}
{"ticker":"ZGNX","date":"2015-02-03","pret":-0.06274,"close":10.24}
{"ticker":"ZGNX","date":"2015-02-04","pret":-0.08244,"close":9.88}
{"ticker":"ZGNX","date":"2015-02-05","pret":-0.02372,"close":10.16}
{"ticker":"ZGNX","date":"2015-02-06","pret":0.02372,"close":10.4}
{"ticker":"ZGNX","date":"2015-02-09","pret":0.02317,"close":10.4}
{"ticker":"ZGNX","date":"2015-02-10","pret":0,"close":10.16}
{"ticker":"ZGNX","date":"2015-02-11","pret":-0.03892,"close":10.48}
{"ticker":"ZGNX","date":"2015-02-12","pret":0.05407,"close":11.04}
{"ticker":"ZGNX","date":"2015-02-13","pret":0.0369,"close":11.44}
{"ticker":"ZGNX","date":"2015-02-17","pret":0.04256,"close":11.44}
{"ticker":"ZGNX","date":"2015-02-18","pret":-0.01399,"close":11.44}
{"ticker":"ZGNX","date":"2015-02-19","pret":0.00702,"close":11.68}
{"ticker":"ZGNX","date":"2015-02-20","pret":0.03437,"close":12.4}
{"ticker":"ZGNX","date":"2015-02-23","pret":0.05264,"close":12.72}
{"ticker":"ZGNX","date":"2015-02-24","pret":0.03774,"close":12.32}
{"ticker":"ZGNX","date":"2015-02-25","pret":-0.03774,"close":13.04}
{"ticker":"ZGNX","date":"2015-02-26","pret":0.05609,"close":13.2}
{"ticker":"ZGNX","date":"2015-02-27","pret":0.00604,"close":13.44}
{"ticker":"ZGNX","date":"2015-03-02","pret":0.02381,"close":13.52}
{"ticker":"ZGNX","date":"2015-03-03","pret":0,"close":13.36}
{"ticker":"ZGNX","date":"2015-03-04","pret":-0.0059,"close":13.44}
{"ticker":"ZGNX","date":"2015-03-05","pret":-0.0119,"close":13.92}
{"ticker":"ZGNX","date":"2015-03-06","pret":0.05249,"close":15.04}
{"ticker":"ZGNX","date":"2015-03-09","pret":0.10252,"close":13.68}
{"ticker":"ZGNX","date":"2015-03-10","pret":-0.13134,"close":13.36}
{"ticker":"ZGNX","date":"2015-03-11","pret":-0.12438,"close":9.76}
{"ticker":"ZGNX","date":"2015-03-12","pret":-0.197,"close":10.4}
{"ticker":"ZGNX","date":"2015-03-13","pret":0.03953,"close":10.4}
{"ticker":"ZGNX","date":"2015-03-16","pret":0.00772,"close":10.56}
{"ticker":"ZGNX","date":"2015-03-17","pret":0.00766,"close":10.64}
{"ticker":"ZGNX","date":"2015-03-18","pret":0.0076,"close":10.88}
{"ticker":"ZGNX","date":"2015-03-19","pret":0.02985,"close":10.88}
{"ticker":"ZGNX","date":"2015-03-20","pret":0.0146,"close":11.04}
{"ticker":"ZGNX","date":"2015-03-23","pret":-0.00727,"close":10.8}
{"ticker":"ZGNX","date":"2015-03-24","pret":0,"close":11.12}
{"ticker":"ZGNX","date":"2015-03-25","pret":0.01449,"close":10.4}
{"ticker":"ZGNX","date":"2015-03-26","pret":-0.05928,"close":10.48}
{"ticker":"ZGNX","date":"2015-03-27","pret":0.0076,"close":10.72}
{"ticker":"ZGNX","date":"2015-03-30","pret":0.01504,"close":10.96}
{"ticker":"ZGNX","date":"2015-03-31","pret":0.02214,"close":10.96}
{"ticker":"ZGNX","date":"2015-04-01","pret":0.00727,"close":11.52}
{"ticker":"ZGNX","date":"2015-04-02","pret":0.04948,"close":11.76}
{"ticker":"ZGNX","date":"2015-04-06","pret":0.02048,"close":11.68}
{"ticker":"ZGNX","date":"2015-04-07","pret":-0.02048,"close":11.76}
{"ticker":"ZGNX","date":"2015-04-08","pret":0.00687,"close":11.76}
{"ticker":"ZGNX","date":"2015-04-09","pret":0,"close":11.84}
{"ticker":"ZGNX","date":"2015-04-10","pret":0.02034,"close":11.92}
{"ticker":"ZGNX","date":"2015-04-13","pret":0.03301,"close":12.64}
{"ticker":"ZGNX","date":"2015-04-14","pret":0.03195,"close":12.8}
{"ticker":"ZGNX","date":"2015-04-15","pret":0.00627,"close":13.04}
{"ticker":"ZGNX","date":"2015-04-16","pret":0.01858,"close":12.8}
{"ticker":"ZGNX","date":"2015-04-17","pret":-0.01235,"close":12.64}
{"ticker":"ZGNX","date":"2015-04-20","pret":0,"close":12.96}
{"ticker":"ZGNX","date":"2015-04-21","pret":-0.00623,"close":13.2}
{"ticker":"ZGNX","date":"2015-04-22","pret":0.05472,"close":13.04}
{"ticker":"ZGNX","date":"2015-04-23","pret":-0.0423,"close":13.2}
{"ticker":"ZGNX","date":"2015-04-24","pret":0,"close":12.32}
{"ticker":"ZGNX","date":"2015-04-27","pret":-0.05064,"close":11.28}
{"ticker":"ZGNX","date":"2015-04-28","pret":-0.09531,"close":10.96}
{"ticker":"ZGNX","date":"2015-04-29","pret":-0.02899,"close":11.04}
{"ticker":"ZGNX","date":"2015-04-30","pret":0.0146,"close":11.12}
{"ticker":"ZGNX","date":"2015-05-01","pret":0,"close":11.44}
{"ticker":"ZGNX","date":"2015-05-04","pret":0.03559,"close":11.84}
{"ticker":"ZGNX","date":"2015-05-05","pret":0.02759,"close":11.2}
{"ticker":"ZGNX","date":"2015-05-06","pret":-0.04879,"close":11.12}
{"ticker":"ZGNX","date":"2015-05-07","pret":0,"close":11.2}
{"ticker":"ZGNX","date":"2015-05-08","pret":0.01418,"close":11.2}
{"ticker":"ZGNX","date":"2015-05-11","pret":-0.00707,"close":11.04}
{"ticker":"ZGNX","date":"2015-05-12","pret":-0.02878,"close":10.88}
{"ticker":"ZGNX","date":"2015-05-13","pret":-0.01471,"close":11.04}
{"ticker":"ZGNX","date":"2015-05-14","pret":0.02198,"close":11.28}
{"ticker":"ZGNX","date":"2015-05-15","pret":0.01439,"close":11.2}
{"ticker":"ZGNX","date":"2015-05-18","pret":0,"close":11.2}
{"ticker":"ZGNX","date":"2015-05-19","pret":-0.00717,"close":10.92}
{"ticker":"ZGNX","date":"2015-05-20","pret":-0.02182,"close":11.12}
{"ticker":"ZGNX","date":"2015-05-21","pret":0.0146,"close":11.2}
{"ticker":"ZGNX","date":"2015-05-22","pret":0.01439,"close":11.2}
{"ticker":"ZGNX","date":"2015-05-26","pret":0,"close":11.12}
{"ticker":"ZGNX","date":"2015-05-27","pret":0.02817,"close":11.76}
{"ticker":"ZGNX","date":"2015-05-28","pret":0,"close":11.92}
{"ticker":"ZGNX","date":"2015-05-29","pret":0.04082,"close":13.6}
{"ticker":"ZGNX","date":"2015-06-01","pret":0.14266,"close":13.6}
{"ticker":"ZGNX","date":"2015-06-02","pret":-0.01749,"close":13.76}
{"ticker":"ZGNX","date":"2015-06-03","pret":0.0117,"close":13.52}
{"ticker":"ZGNX","date":"2015-06-04","pret":-0.0295,"close":13.52}
{"ticker":"ZGNX","date":"2015-06-05","pret":0.02367,"close":14.08}
{"ticker":"ZGNX","date":"2015-06-08","pret":0.04012,"close":13.6}
{"ticker":"ZGNX","date":"2015-06-09","pret":-0.05782,"close":13.04}
{"ticker":"ZGNX","date":"2015-06-10","pret":-0.0241,"close":12.96}
{"ticker":"ZGNX","date":"2015-06-11","pret":-0.01846,"close":12.8}
{"ticker":"ZGNX","date":"2015-06-12","pret":-0.01881,"close":12.8}
{"ticker":"ZGNX","date":"2015-06-15","pret":-0.01274,"close":12.72}
{"ticker":"ZGNX","date":"2015-06-16","pret":0.03155,"close":12.96}
{"ticker":"ZGNX","date":"2015-06-17","pret":-0.00623,"close":12.68}
{"ticker":"ZGNX","date":"2015-06-18","pret":-0.00627,"close":12.8}
{"ticker":"ZGNX","date":"2015-06-19","pret":0.00627,"close":12.48}
{"ticker":"ZGNX","date":"2015-06-22","pret":0.01242,"close":12.96}
{"ticker":"ZGNX","date":"2015-06-23","pret":-0.01869,"close":12.96}
{"ticker":"ZGNX","date":"2015-06-24","pret":0.01869,"close":13.04}
{"ticker":"ZGNX","date":"2015-06-25","pret":0.00615,"close":13.36}
{"ticker":"ZGNX","date":"2015-06-26","pret":0.02424,"close":13.36}
{"ticker":"ZGNX","date":"2015-06-29","pret":-0.00601,"close":12.96}
{"ticker":"ZGNX","date":"2015-06-30","pret":-0.03058,"close":13.44}
{"ticker":"ZGNX","date":"2015-07-01","pret":0.08338,"close":13.96}
{"ticker":"ZGNX","date":"2015-07-02","pret":-0.00072,"close":12.8}
{"ticker":"ZGNX","date":"2015-07-06","pret":-0.09832,"close":13.03}
{"ticker":"ZGNX","date":"2015-07-07","pret":0.02338,"close":13.35}
{"ticker":"ZGNX","date":"2015-07-08","pret":0.0221,"close":12.98}
{"ticker":"ZGNX","date":"2015-07-09","pret":-0.00832,"close":13.22}
{"ticker":"ZGNX","date":"2015-07-10","pret":0.01658,"close":15.17}
{"ticker":"ZGNX","date":"2015-07-13","pret":0.12885,"close":15.8}
{"ticker":"ZGNX","date":"2015-07-14","pret":0.02145,"close":17.69}
{"ticker":"ZGNX","date":"2015-07-15","pret":0.14908,"close":19.85}
{"ticker":"ZGNX","date":"2015-07-16","pret":0.10209,"close":20.61}
{"ticker":"ZGNX","date":"2015-07-17","pret":0.03054,"close":21.13}
{"ticker":"ZGNX","date":"2015-07-20","pret":0.03058,"close":20.38}
{"ticker":"ZGNX","date":"2015-07-21","pret":-0.0482,"close":20.72}
{"ticker":"ZGNX","date":"2015-07-22","pret":0.01276,"close":20.98}
{"ticker":"ZGNX","date":"2015-07-23","pret":0.02218,"close":20.27}
{"ticker":"ZGNX","date":"2015-07-24","pret":-0.03494,"close":20.27}
{"ticker":"ZGNX","date":"2015-07-27","pret":-0.01242,"close":19.87}
{"ticker":"ZGNX","date":"2015-07-28","pret":0,"close":20.14}
{"ticker":"ZGNX","date":"2015-07-29","pret":-0.04291,"close":18.49}
{"ticker":"ZGNX","date":"2015-07-30","pret":0.0109,"close":19.31}
{"ticker":"ZGNX","date":"2015-07-31","pret":-0.0031,"close":19.31}
{"ticker":"ZGNX","date":"2015-08-03","pret":-0.00259,"close":19.6}
{"ticker":"ZGNX","date":"2015-08-04","pret":0.01392,"close":19.49}
{"ticker":"ZGNX","date":"2015-08-05","pret":-0.00926,"close":19.13}
{"ticker":"ZGNX","date":"2015-08-06","pret":-0.01668,"close":18.92}
{"ticker":"ZGNX","date":"2015-08-07","pret":-0.01376,"close":18.99}
{"ticker":"ZGNX","date":"2015-08-10","pret":0.01638,"close":18.7}
{"ticker":"ZGNX","date":"2015-08-11","pret":-0.01691,"close":18.94}
{"ticker":"ZGNX","date":"2015-08-12","pret":0.02162,"close":19.92}
{"ticker":"ZGNX","date":"2015-08-13","pret":0.04986,"close":19.27}
{"ticker":"ZGNX","date":"2015-08-14","pret":-0.04258,"close":19.2}
{"ticker":"ZGNX","date":"2015-08-17","pret":-0.00623,"close":19.85}
{"ticker":"ZGNX","date":"2015-08-18","pret":0.02927,"close":18.79}
{"ticker":"ZGNX","date":"2015-08-19","pret":-0.053,"close":18.41}
{"ticker":"ZGNX","date":"2015-08-20","pret":-0.03034,"close":16.98}
{"ticker":"ZGNX","date":"2015-08-21","pret":-0.08851,"close":16.7}
{"ticker":"ZGNX","date":"2015-08-24","pret":-0.04612,"close":15.97}
{"ticker":"ZGNX","date":"2015-08-25","pret":0.07105,"close":16.83}
{"ticker":"ZGNX","date":"2015-08-26","pret":0.02146,"close":16.54}
{"ticker":"ZGNX","date":"2015-08-27","pret":-0.04638,"close":17.06}
{"ticker":"ZGNX","date":"2015-08-28","pret":0.01491,"close":18.41}
{"ticker":"ZGNX","date":"2015-08-31","pret":0.08563,"close":19.22}
{"ticker":"ZGNX","date":"2015-09-01","pret":0.01135,"close":18.48}
{"ticker":"ZGNX","date":"2015-09-02","pret":0.00536,"close":20.5}
{"ticker":"ZGNX","date":"2015-09-03","pret":0.08008,"close":19.63}
{"ticker":"ZGNX","date":"2015-09-04","pret":-0.04387,"close":19.76}
{"ticker":"ZGNX","date":"2015-09-08","pret":0.03545,"close":20.65}
{"ticker":"ZGNX","date":"2015-09-09","pret":0.00645,"close":20.12}
{"ticker":"ZGNX","date":"2015-09-10","pret":-0.00694,"close":20.6}
{"ticker":"ZGNX","date":"2015-09-11","pret":0.01482,"close":20.04}
{"ticker":"ZGNX","date":"2015-09-14","pret":-0.01682,"close":19.66}
{"ticker":"ZGNX","date":"2015-09-15","pret":-0.02066,"close":18.62}
{"ticker":"ZGNX","date":"2015-09-16","pret":-0.05548,"close":18.67}
{"ticker":"ZGNX","date":"2015-09-17","pret":-0.00324,"close":19.09}
{"ticker":"ZGNX","date":"2015-09-18","pret":0.01447,"close":19.47}
{"ticker":"ZGNX","date":"2015-09-21","pret":0.03965,"close":18.03}
{"ticker":"ZGNX","date":"2015-09-22","pret":-0.09209,"close":17.07}
{"ticker":"ZGNX","date":"2015-09-23","pret":-0.03597,"close":17.1}
{"ticker":"ZGNX","date":"2015-09-24","pret":-0.0117,"close":17.09}
{"ticker":"ZGNX","date":"2015-09-25","pret":0.02211,"close":14.38}
{"ticker":"ZGNX","date":"2015-09-28","pret":-0.19786,"close":12.98}
{"ticker":"ZGNX","date":"2015-09-29","pret":-0.09946,"close":12.63}
{"ticker":"ZGNX","date":"2015-09-30","pret":0.00695,"close":13.5}
{"ticker":"ZGNX","date":"2015-10-01","pret":0.04438,"close":12.97}
{"ticker":"ZGNX","date":"2015-10-02","pret":-0.05911,"close":13.03}
{"ticker":"ZGNX","date":"2015-10-05","pret":0.03679,"close":13.32}
{"ticker":"ZGNX","date":"2015-10-06","pret":0.01568,"close":12.74}
{"ticker":"ZGNX","date":"2015-10-07","pret":-0.07058,"close":13.41}
{"ticker":"ZGNX","date":"2015-10-08","pret":0.05716,"close":13.02}
{"ticker":"ZGNX","date":"2015-10-09"}
{"ticker":"ZGNX","date":"2015-10-12","pret":0.04979,"close":13.05}
{"ticker":"ZGNX","date":"2015-10-13","pret":-0.08106,"close":12.37}
{"ticker":"ZGNX","date":"2015-10-14","pret":-0.03628,"close":12.28}
{"ticker":"ZGNX","date":"2015-10-15","pret":-0.01865,"close":13.59}
{"ticker":"ZGNX","date":"2015-10-16","pret":0.10993,"close":13.53}
{"ticker":"ZGNX","date":"2015-10-19","pret":-0.01999,"close":13.72}
{"ticker":"ZGNX","date":"2015-10-20","pret":0.00448,"close":12.22}
{"ticker":"ZGNX","date":"2015-10-21","pret":-0.08222,"close":11.53}
{"ticker":"ZGNX","date":"2015-10-22","pret":-0.05227,"close":10.88}
{"ticker":"ZGNX","date":"2015-10-23","pret":-0.07058,"close":10.79}
{"ticker":"ZGNX","date":"2015-10-26","pret":-0.00734,"close":10.76}
{"ticker":"ZGNX","date":"2015-10-27","pret":-0.01111,"close":11.02}
{"ticker":"ZGNX","date":"2015-10-28","pret":0.02574,"close":11.68}
{"ticker":"ZGNX","date":"2015-10-29","pret":0.05129,"close":11.86}
{"ticker":"ZGNX","date":"2015-10-30","pret":0.02217,"close":11.79}
{"ticker":"ZGNX","date":"2015-11-02","pret":0,"close":12.01}
{"ticker":"ZGNX","date":"2015-11-03","pret":0.0134,"close":11.96}
{"ticker":"ZGNX","date":"2015-11-04","pret":-0.00668,"close":11.78}
{"ticker":"ZGNX","date":"2015-11-05","pret":-0.00757,"close":11.75}
{"ticker":"ZGNX","date":"2015-11-06","pret":-0.01103,"close":12.79}
{"ticker":"ZGNX","date":"2015-11-09","pret":0.08109,"close":11.91}
{"ticker":"ZGNX","date":"2015-11-10","pret":-0.03605,"close":13.2}
{"ticker":"ZGNX","date":"2015-11-11","pret":0.07388,"close":13.26}
{"ticker":"ZGNX","date":"2015-11-12","pret":0.00378,"close":13.47}
{"ticker":"ZGNX","date":"2015-11-13","pret":0.00827,"close":14.41}
{"ticker":"ZGNX","date":"2015-11-16","pret":0.07843,"close":13.46}
{"ticker":"ZGNX","date":"2015-11-17","pret":-0.06357,"close":13.07}
{"ticker":"ZGNX","date":"2015-11-18","pret":-0.02388,"close":14.08}
{"ticker":"ZGNX","date":"2015-11-19","pret":0.05367,"close":13.7}
{"ticker":"ZGNX","date":"2015-11-20","pret":-0.00143,"close":14.07}
{"ticker":"ZGNX","date":"2015-11-23","pret":-0.00144,"close":14.59}
{"ticker":"ZGNX","date":"2015-11-24","pret":0.03179,"close":14.21}
{"ticker":"ZGNX","date":"2015-11-25","pret":-0.00698,"close":16.06}
{"ticker":"ZGNX","date":"2015-11-26"}
{"ticker":"ZGNX","date":"2015-11-27","pret":0.1156,"close":16.26}
{"ticker":"ZGNX","date":"2015-11-30","pret":0,"close":15.43}
{"ticker":"ZGNX","date":"2015-12-01","pret":-0.03104,"close":15.66}
{"ticker":"ZGNX","date":"2015-12-02","pret":0.01024,"close":15.43}
{"ticker":"ZGNX","date":"2015-12-03","pret":-0.01153,"close":14.98}
{"ticker":"ZGNX","date":"2015-12-04","pret":-0.04278,"close":15.22}
{"ticker":"ZGNX","date":"2015-12-07","pret":0.03112,"close":14.04}
{"ticker":"ZGNX","date":"2015-12-08","pret":-0.09786,"close":14.26}
{"ticker":"ZGNX","date":"2015-12-09","pret":0.04223,"close":13.71}
{"ticker":"ZGNX","date":"2015-12-10","pret":-0.05963,"close":13.65}
{"ticker":"ZGNX","date":"2015-12-11","pret":-0.02369,"close":13.39}
{"ticker":"ZGNX","date":"2015-12-14","pret":0.00672,"close":13.71}
{"ticker":"ZGNX","date":"2015-12-15","pret":0.03939,"close":14.06}
{"ticker":"ZGNX","date":"2015-12-16","pret":0.01138,"close":14.1}
{"ticker":"ZGNX","date":"2015-12-17"}
{"ticker":"ZGNX","date":"2015-12-18","pret":-0.02362,"close":13.66}
{"ticker":"ZGNX","date":"2015-12-21","pret":0.00937,"close":13.85}
{"ticker":"ZGNX","date":"2015-12-22","pret":-0.00792,"close":14.11}
{"ticker":"ZGNX","date":"2015-12-23","pret":0.03272,"close":14.75}
{"ticker":"ZGNX","date":"2015-12-24","pret":0.04113,"close":14.83}
{"ticker":"ZGNX","date":"2015-12-28","pret":-0.0142,"close":14.56}
{"ticker":"ZGNX","date":"2015-12-29","pret":0.0034,"close":14.59}
{"ticker":"ZGNX","date":"2015-12-30","pret":-0.01574,"close":14.55}
{"ticker":"ZGNX","date":"2015-12-31","pret":-0.00345,"close":14.74}
{"ticker":"ZGNX","date":"2016-01-04","pret":-0.00764,"close":13.65}
{"ticker":"ZGNX","date":"2016-01-05","pret":-0.04493,"close":13.07}
{"ticker":"ZINC","date":"2015-01-02","pret":0.02675,"close":15.83}
{"ticker":"ZINC","date":"2015-01-05","pret":-0.01968,"close":14.91}
{"ticker":"ZINC","date":"2015-01-06","pret":-0.04524,"close":14.7}
{"ticker":"ZINC","date":"2015-01-07","pret":-0.00538,"close":14.92}
{"ticker":"ZINC","date":"2015-01-08","pret":0.01937,"close":15.59}
{"ticker":"ZINC","date":"2015-01-09","pret":0.03253,"close":15.61}
{"ticker":"ZINC","date":"2015-01-12","pret":0,"close":15.44}
{"ticker":"ZINC","date":"2015-01-13","pret":0.0032,"close":15.29}
{"ticker":"ZINC","date":"2015-01-14","pret":-0.05106,"close":14.8}
{"ticker":"ZINC","date":"2015-01-15","pret":0.00134,"close":14.31}
{"ticker":"ZINC","date":"2015-01-16","pret":0.00468,"close":15.05}
{"ticker":"ZINC","date":"2015-01-20","pret":0.00333,"close":14.97}
{"ticker":"ZINC","date":"2015-01-21","pret":-0.03659,"close":13.66}
{"ticker":"ZINC","date":"2015-01-22","pret":-0.06265,"close":13.32}
{"ticker":"ZINC","date":"2015-01-23","pret":0.07159,"close":13.84}
{"ticker":"ZINC","date":"2015-01-26","pret":-0.05555,"close":13.9}
{"ticker":"ZINC","date":"2015-01-27","pret":0.00649,"close":13.86}
{"ticker":"ZINC","date":"2015-01-28","pret":-0.00144,"close":13.57}
{"ticker":"ZINC","date":"2015-01-29","pret":-0.02182,"close":13.63}
{"ticker":"ZINC","date":"2015-01-30","pret":-0.00961,"close":13.44}
{"ticker":"ZINC","date":"2015-02-02","pret":-0.00223,"close":13.59}
{"ticker":"ZINC","date":"2015-02-03","pret":0.02208,"close":14.56}
{"ticker":"ZINC","date":"2015-02-04","pret":0.05038,"close":14.03}
{"ticker":"ZINC","date":"2015-02-05","pret":-0.02807,"close":14.23}
{"ticker":"ZINC","date":"2015-02-06","pret":0.00921,"close":13.97}
{"ticker":"ZINC","date":"2015-02-09","pret":-0.01635,"close":13.88}
{"ticker":"ZINC","date":"2015-02-10","pret":0,"close":13.78}
{"ticker":"ZINC","date":"2015-02-11","pret":-0.01444,"close":13}
{"ticker":"ZINC","date":"2015-02-12","pret":-0.04234,"close":13.69}
{"ticker":"ZINC","date":"2015-02-13","pret":0.04379,"close":13.95}
{"ticker":"ZINC","date":"2015-02-17","pret":0.01728,"close":13.88}
{"ticker":"ZINC","date":"2015-02-18","pret":-0.01366,"close":13.96}
{"ticker":"ZINC","date":"2015-02-19","pret":-0.0029,"close":13.63}
{"ticker":"ZINC","date":"2015-02-20","pret":-0.01168,"close":13.49}
{"ticker":"ZINC","date":"2015-02-23","pret":-0.01405,"close":13.34}
{"ticker":"ZINC","date":"2015-02-24","pret":0.01478,"close":13.99}
{"ticker":"ZINC","date":"2015-02-25","pret":0.02607,"close":13.86}
{"ticker":"ZINC","date":"2015-02-26","pret":-0.00717,"close":13.2}
{"ticker":"ZINC","date":"2015-02-27","pret":-0.05856,"close":12.84}
{"ticker":"ZINC","date":"2015-03-02","pret":-0.02473,"close":12.75}
{"ticker":"ZINC","date":"2015-03-03","pret":-0.00707,"close":12.67}
{"ticker":"ZINC","date":"2015-03-04","pret":0.0055,"close":12.63}
{"ticker":"ZINC","date":"2015-03-05","pret":-0.01024,"close":12.67}
{"ticker":"ZINC","date":"2015-03-06","pret":-0.00955,"close":12.39}
{"ticker":"ZINC","date":"2015-03-09","pret":-0.0032,"close":12.38}
{"ticker":"ZINC","date":"2015-03-10","pret":-0.02107,"close":12.05}
{"ticker":"ZINC","date":"2015-03-11","pret":-0.01153,"close":12.36}
{"ticker":"ZINC","date":"2015-03-12","pret":0.0342,"close":12.57}
{"ticker":"ZINC","date":"2015-03-13","pret":0.0008,"close":12.63}
{"ticker":"ZINC","date":"2015-03-16","pret":0.01351,"close":12.33}
{"ticker":"ZINC","date":"2015-03-17","pret":-0.03371,"close":12.22}
{"ticker":"ZINC","date":"2015-03-18","pret":-0.01067,"close":12.28}
{"ticker":"ZINC","date":"2015-03-19","pret":0.00165,"close":12.06}
{"ticker":"ZINC","date":"2015-03-20","pret":0.00984,"close":13.26}
{"ticker":"ZINC","date":"2015-03-23","pret":0.07312,"close":13.33}
{"ticker":"ZINC","date":"2015-03-24","pret":0.01281,"close":13.4}
{"ticker":"ZINC","date":"2015-03-25","pret":0.0082,"close":13.13}
{"ticker":"ZINC","date":"2015-03-26","pret":-0.03091,"close":12.91}
{"ticker":"ZINC","date":"2015-03-27","pret":-0.01543,"close":12.86}
{"ticker":"ZINC","date":"2015-03-30","pret":0.00466,"close":13.18}
{"ticker":"ZINC","date":"2015-03-31","pret":0.01231,"close":12.66}
{"ticker":"ZINC","date":"2015-04-01","pret":-0.03898,"close":12.55}
{"ticker":"ZINC","date":"2015-04-02","pret":-0.01441,"close":12.61}
{"ticker":"ZINC","date":"2015-04-06","pret":0.01202,"close":12.8}
{"ticker":"ZINC","date":"2015-04-07","pret":0.01894,"close":12.59}
{"ticker":"ZINC","date":"2015-04-08","pret":-0.01656,"close":12.57}
{"ticker":"ZINC","date":"2015-04-09","pret":-0.0008,"close":12.8}
{"ticker":"ZINC","date":"2015-04-10","pret":0.01891,"close":13.03}
{"ticker":"ZINC","date":"2015-04-13","pret":0.01472,"close":13.24}
{"ticker":"ZINC","date":"2015-04-14","pret":0.02056,"close":13.11}
{"ticker":"ZINC","date":"2015-04-15","pret":-0.00832,"close":13.65}
{"ticker":"ZINC","date":"2015-04-16","pret":0.03509,"close":13.74}
{"ticker":"ZINC","date":"2015-04-17","pret":0,"close":13.77}
{"ticker":"ZINC","date":"2015-04-20","pret":0.01745,"close":13.95}
{"ticker":"ZINC","date":"2015-04-21","pret":0.00647,"close":13.84}
{"ticker":"ZINC","date":"2015-04-22","pret":-0.00647,"close":13.72}
{"ticker":"ZINC","date":"2015-04-23","pret":-0.01233,"close":14.03}
{"ticker":"ZINC","date":"2015-04-24","pret":0.02736,"close":14.05}
{"ticker":"ZINC","date":"2015-04-27","pret":0.00142,"close":14.58}
{"ticker":"ZINC","date":"2015-04-28","pret":0.03758,"close":14.84}
{"ticker":"ZINC","date":"2015-04-29","pret":0.00545,"close":14.84}
{"ticker":"ZINC","date":"2015-04-30","pret":0.00271,"close":14.95}
{"ticker":"ZINC","date":"2015-05-01","pret":0.0148,"close":14.66}
{"ticker":"ZINC","date":"2015-05-04","pret":-0.01819,"close":14.87}
{"ticker":"ZINC","date":"2015-05-05","pret":0.01149,"close":14.75}
{"ticker":"ZINC","date":"2015-05-06","pret":-0.00337,"close":14.65}
{"ticker":"ZINC","date":"2015-05-07","pret":-0.01769,"close":14.3}
{"ticker":"ZINC","date":"2015-05-08","pret":-0.03991,"close":13.02}
{"ticker":"ZINC","date":"2015-05-11","pret":-0.07719,"close":12.94}
{"ticker":"ZINC","date":"2015-05-12","pret":-0.01164,"close":13.33}
{"ticker":"ZINC","date":"2015-05-13","pret":0.04354,"close":13.32}
{"ticker":"ZINC","date":"2015-05-14","pret":0.00298,"close":13.27}
{"ticker":"ZINC","date":"2015-05-15","pret":-0.01124,"close":13.07}
{"ticker":"ZINC","date":"2015-05-18","pret":-0.02673,"close":12.95}
{"ticker":"ZINC","date":"2015-05-19","pret":-0.00077,"close":12.7}
{"ticker":"ZINC","date":"2015-05-20","pret":-0.0164,"close":12.65}
{"ticker":"ZINC","date":"2015-05-21","pret":-0.00632,"close":12.77}
{"ticker":"ZINC","date":"2015-05-22","pret":0.01025,"close":12.75}
{"ticker":"ZINC","date":"2015-05-26","pret":-0.01025,"close":12.25}
{"ticker":"ZINC","date":"2015-05-27","pret":-0.02894,"close":12.24}
{"ticker":"ZINC","date":"2015-05-28","pret":-0.00984,"close":12.31}
{"ticker":"ZINC","date":"2015-05-29","pret":0.01147,"close":12.42}
{"ticker":"ZINC","date":"2015-06-01","pret":0.01616,"close":12.13}
{"ticker":"ZINC","date":"2015-06-02","pret":-0.02845,"close":12.6}
{"ticker":"ZINC","date":"2015-06-03","pret":0.03643,"close":12.66}
{"ticker":"ZINC","date":"2015-06-04","pret":0.00238,"close":12.25}
{"ticker":"ZINC","date":"2015-06-05","pret":-0.02083,"close":12.51}
{"ticker":"ZINC","date":"2015-06-08","pret":0.00806,"close":12.43}
{"ticker":"ZINC","date":"2015-06-09","pret":0.0016,"close":12.23}
{"ticker":"ZINC","date":"2015-06-10","pret":-0.00805,"close":12.46}
{"ticker":"ZINC","date":"2015-06-11","pret":0.00725,"close":12.42}
{"ticker":"ZINC","date":"2015-06-12","pret":-0.01049,"close":12.47}
{"ticker":"ZINC","date":"2015-06-15","pret":-0.00081,"close":12.27}
{"ticker":"ZINC","date":"2015-06-16","pret":-0.00325,"close":12.23}
{"ticker":"ZINC","date":"2015-06-17","pret":-0.00245,"close":12.32}
{"ticker":"ZINC","date":"2015-06-18","pret":0.01136,"close":12.3}
{"ticker":"ZINC","date":"2015-06-19","pret":-0.01055,"close":12.25}
{"ticker":"ZINC","date":"2015-06-22","pret":0.00163,"close":12.15}
{"ticker":"ZINC","date":"2015-06-23","pret":-0.01147,"close":12.5}
{"ticker":"ZINC","date":"2015-06-24","pret":0.03002,"close":12.77}
{"ticker":"ZINC","date":"2015-06-25","pret":0.01979,"close":12.41}
{"ticker":"ZINC","date":"2015-06-26","pret":-0.0254,"close":12.43}
{"ticker":"ZINC","date":"2015-06-29","pret":-0.01294,"close":12.12}
{"ticker":"ZINC","date":"2015-06-30","pret":-0.01147,"close":11.72}
{"ticker":"ZINC","date":"2015-07-01","pret":-0.03521,"close":11.56}
{"ticker":"ZINC","date":"2015-07-02","pret":-0.01461,"close":11.45}
{"ticker":"ZINC","date":"2015-07-06","pret":-0.03794,"close":9.54}
{"ticker":"ZINC","date":"2015-07-07","pret":-0.14179,"close":9.48}
{"ticker":"ZINC","date":"2015-07-08","pret":-0.03051,"close":8.88}
{"ticker":"ZINC","date":"2015-07-09","pret":-0.04368,"close":9.01}
{"ticker":"ZINC","date":"2015-07-10","pret":0.0166,"close":8.96}
{"ticker":"ZINC","date":"2015-07-13","pret":-0.01772,"close":9.34}
{"ticker":"ZINC","date":"2015-07-14","pret":0.03728,"close":9.56}
{"ticker":"ZINC","date":"2015-07-15","pret":0.02235,"close":9.1}
{"ticker":"ZINC","date":"2015-07-16","pret":-0.04522,"close":8.92}
{"ticker":"ZINC","date":"2015-07-17","pret":-0.02115,"close":8.56}
{"ticker":"ZINC","date":"2015-07-20","pret":-0.04486,"close":8.01}
{"ticker":"ZINC","date":"2015-07-21","pret":-0.05191,"close":7.85}
{"ticker":"ZINC","date":"2015-07-22","pret":-0.03019,"close":7.84}
{"ticker":"ZINC","date":"2015-07-23","pret":0.06908,"close":8.19}
{"ticker":"ZINC","date":"2015-07-24","pret":-0.02291,"close":8.23}
{"ticker":"ZINC","date":"2015-07-27","pret":-0.00612,"close":7.86}
{"ticker":"ZINC","date":"2015-07-28","pret":-0.02736,"close":7.9}
{"ticker":"ZINC","date":"2015-07-29","pret":0.00378,"close":8.1}
{"ticker":"ZINC","date":"2015-07-30","pret":0.01867,"close":8.07}
{"ticker":"ZINC","date":"2015-07-31","pret":0.00246,"close":8.28}
{"ticker":"ZINC","date":"2015-08-03","pret":0.0243,"close":8.3}
{"ticker":"ZINC","date":"2015-08-04","pret":0.01075,"close":8.35}
{"ticker":"ZINC","date":"2015-08-05","pret":0.00946,"close":8.25}
{"ticker":"ZINC","date":"2015-08-06","pret":-0.02502,"close":8.64}
{"ticker":"ZINC","date":"2015-08-07","pret":0.03671,"close":8.69}
{"ticker":"ZINC","date":"2015-08-10","pret":0.01843,"close":9.49}
{"ticker":"ZINC","date":"2015-08-11","pret":0.07051,"close":9.13}
{"ticker":"ZINC","date":"2015-08-12","pret":-0.03354,"close":8.93}
{"ticker":"ZINC","date":"2015-08-13","pret":-0.02337,"close":8.62}
{"ticker":"ZINC","date":"2015-08-14","pret":-0.02278,"close":8.76}
{"ticker":"ZINC","date":"2015-08-17","pret":0.00803,"close":8.81}
{"ticker":"ZINC","date":"2015-08-18","pret":0.00228,"close":7.94}
{"ticker":"ZINC","date":"2015-08-19","pret":-0.10195,"close":7.6}
{"ticker":"ZINC","date":"2015-08-20","pret":-0.0373,"close":7.39}
{"ticker":"ZINC","date":"2015-08-21","pret":-0.06358,"close":7.12}
{"ticker":"ZINC","date":"2015-08-24","pret":-0.03989,"close":6.82}
{"ticker":"ZINC","date":"2015-08-25","pret":0.02299,"close":6.85}
{"ticker":"ZINC","date":"2015-08-26","pret":-0.0057,"close":7.04}
{"ticker":"ZINC","date":"2015-08-27","pret":0.03785,"close":7.45}
{"ticker":"ZINC","date":"2015-08-28","pret":0.02312,"close":7.85}
{"ticker":"ZINC","date":"2015-08-31","pret":0.0434,"close":8.18}
{"ticker":"ZINC","date":"2015-09-01","pret":0.05508,"close":7.56}
{"ticker":"ZINC","date":"2015-09-02","pret":-0.11338,"close":7.26}
{"ticker":"ZINC","date":"2015-09-03","pret":-0.00822,"close":7.27}
{"ticker":"ZINC","date":"2015-09-04","pret":-0.00552,"close":7.2}
{"ticker":"ZINC","date":"2015-09-08","pret":0.0151,"close":7.58}
{"ticker":"ZINC","date":"2015-09-09","pret":0.04528,"close":7.38}
{"ticker":"ZINC","date":"2015-09-10","pret":-0.0412,"close":7.03}
{"ticker":"ZINC","date":"2015-09-11","pret":-0.05151,"close":6.51}
{"ticker":"ZINC","date":"2015-09-14","pret":-0.06797,"close":5.85}
{"ticker":"ZINC","date":"2015-09-15","pret":-0.09119,"close":5.92}
{"ticker":"ZINC","date":"2015-09-16","pret":-0.00168,"close":6.14}
{"ticker":"ZINC","date":"2015-09-17","pret":0.03787,"close":6}
{"ticker":"ZINC","date":"2015-09-18","pret":-0.03118,"close":6.04}
{"ticker":"ZINC","date":"2015-09-21","pret":-0.01174,"close":5.04}
{"ticker":"ZINC","date":"2015-09-22","pret":-0.1646,"close":4.12}
{"ticker":"ZINC","date":"2015-09-23","pret":-0.14524,"close":4.07}
{"ticker":"ZINC","date":"2015-09-24","pret":-0.05919,"close":4.27}
{"ticker":"ZINC","date":"2015-09-25","pret":0.03358,"close":3.86}
{"ticker":"ZINC","date":"2015-09-28","pret":-0.09649,"close":3.5}
{"ticker":"ZINC","date":"2015-09-29","pret":-0.11843,"close":3.44}
{"ticker":"ZINC","date":"2015-09-30","pret":0.00292,"close":3.04}
{"ticker":"ZINC","date":"2015-10-01","pret":-0.11742,"close":2.98}
{"ticker":"ZINC","date":"2015-10-02","pret":-0.04699,"close":2.45}
{"ticker":"ZINC","date":"2015-10-05","pret":-0.09737,"close":2.77}
{"ticker":"ZINC","date":"2015-10-06","pret":0.13116,"close":3.61}
{"ticker":"ZINC","date":"2015-10-07","pret":0.20369,"close":3.7}
{"ticker":"ZINC","date":"2015-10-08","pret":0.00271,"close":4.46}
{"ticker":"ZINC","date":"2015-10-09","pret":0.31303,"close":5.51}
{"ticker":"ZINC","date":"2015-10-12","pret":0.05946,"close":4.93}
{"ticker":"ZINC","date":"2015-10-13","pret":-0.11013,"close":5.09}
{"ticker":"ZINC","date":"2015-10-14","pret":0.03874,"close":4.92}
{"ticker":"ZINC","date":"2015-10-15","pret":-0.02634,"close":4.33}
{"ticker":"ZINC","date":"2015-10-16","pret":-0.11062,"close":3.88}
{"ticker":"ZINC","date":"2015-10-19","pret":-0.15072,"close":3.74}
{"ticker":"ZINC","date":"2015-10-20","pret":-0.01884,"close":3.57}
{"ticker":"ZINC","date":"2015-10-21","pret":-0.03596,"close":3.42}
{"ticker":"ZINC","date":"2015-10-22","pret":-0.04612,"close":3.4}
{"ticker":"ZINC","date":"2015-10-23","pret":0.0262,"close":3.86}
{"ticker":"ZINC","date":"2015-10-26","pret":0.03112,"close":3.03}
{"ticker":"ZINC","date":"2015-10-27","pret":-0.16959,"close":2.9}
{"ticker":"ZINC","date":"2015-10-28","pret":-0.04731,"close":2.92}
{"ticker":"ZINC","date":"2015-10-29","pret":0.00345,"close":2.76}
{"ticker":"ZINC","date":"2015-10-30","pret":-0.04226,"close":2.84}
{"ticker":"ZINC","date":"2015-11-02","pret":0.02135,"close":3.04}
{"ticker":"ZINC","date":"2015-11-03","pret":0.07461,"close":2.93}
{"ticker":"ZINC","date":"2015-11-04","pret":-0.03661,"close":3.04}
{"ticker":"ZINC","date":"2015-11-05","pret":0.03334,"close":2.95}
{"ticker":"ZINC","date":"2015-11-06","pret":-0.04014,"close":2.86}
{"ticker":"ZINC","date":"2015-11-09","pret":-0.04538,"close":2.57}
{"ticker":"ZINC","date":"2015-11-10","pret":-0.10536,"close":2.66}
{"ticker":"ZINC","date":"2015-11-11","pret":0.05407,"close":2.52}
{"ticker":"ZINC","date":"2015-11-12","pret":-0.00377,"close":2.51}
{"ticker":"ZINC","date":"2015-11-13","pret":-0.05827,"close":2.34}
{"ticker":"ZINC","date":"2015-11-16","pret":-0.05763,"close":2.27}
{"ticker":"ZINC","date":"2015-11-17","pret":-0.04773,"close":1.96}
{"ticker":"ZINC","date":"2015-11-18","pret":-0.04082,"close":2.09}
{"ticker":"ZINC","date":"2015-11-19","pret":-0.01399,"close":2.11}
{"ticker":"ZINC","date":"2015-11-20","pret":0.04138,"close":2.32}
{"ticker":"ZINC","date":"2015-11-23","pret":0.13466,"close":2.25}
{"ticker":"ZINC","date":"2015-11-24","pret":-0.12123,"close":2.29}
{"ticker":"ZINC","date":"2015-11-25","pret":0.02632,"close":2.5}
{"ticker":"ZINC","date":"2015-11-26"}
{"ticker":"ZINC","date":"2015-11-27","pret":0.07101,"close":2.62}
{"ticker":"ZINC","date":"2015-11-30","pret":0.06252,"close":2.46}
{"ticker":"ZINC","date":"2015-12-01","pret":-0.07469,"close":2.33}
{"ticker":"ZINC","date":"2015-12-02","pret":-0.05884,"close":2.31}
{"ticker":"ZINC","date":"2015-12-03","pret":-0.00434,"close":2.42}
{"ticker":"ZINC","date":"2015-12-04","pret":0.03419,"close":2.36}
{"ticker":"ZINC","date":"2015-12-07","pret":-0.00421,"close":2.37}
{"ticker":"ZINC","date":"2015-12-08","pret":-0.00848,"close":2.4}
{"ticker":"ZINC","date":"2015-12-09","pret":0.02105,"close":2.42}
{"ticker":"ZINC","date":"2015-12-10","pret":0.03681,"close":2.51}
{"ticker":"ZINC","date":"2015-12-11","pret":-0.02028,"close":2.28}
{"ticker":"ZINC","date":"2015-12-14","pret":-0.07663,"close":1.95}
{"ticker":"ZINC","date":"2015-12-15","pret":-0.14242,"close":1.89}
{"ticker":"ZINC","date":"2015-12-16","pret":-0.01542,"close":1.9}
{"ticker":"ZINC","date":"2015-12-17"}
{"ticker":"ZINC","date":"2015-12-18","pret":-0.09221,"close":1.59}
{"ticker":"ZINC","date":"2015-12-21","pret":-0.09531,"close":1.62}
{"ticker":"ZINC","date":"2015-12-22","pret":0.03077,"close":1.79}
{"ticker":"ZINC","date":"2015-12-23","pret":0.09806,"close":2.12}
{"ticker":"ZINC","date":"2015-12-24","pret":0.15258,"close":2.15}
{"ticker":"ZINC","date":"2015-12-28","pret":0.01405,"close":2}
{"ticker":"ZINC","date":"2015-12-29","pret":-0.04763,"close":2.04}
{"ticker":"ZINC","date":"2015-12-30","pret":-0.00489,"close":2.12}
{"ticker":"ZINC","date":"2015-12-31","pret":0.02899,"close":2.05}
{"ticker":"ZINC","date":"2016-01-04","pret":-0.0241,"close":1.96}
{"ticker":"ZINC","date":"2016-01-05","pret":-0.03474,"close":1.83}
{"ticker":"ZION","date":"2015-01-02","pret":-0.00035,"close":28.29}
{"ticker":"ZION","date":"2015-01-05","pret":-0.01547,"close":27.23}
{"ticker":"ZION","date":"2015-01-06","pret":-0.03717,"close":26.19}
{"ticker":"ZION","date":"2015-01-07","pret":-0.0291,"close":26.44}
{"ticker":"ZION","date":"2015-01-08","pret":0.01054,"close":26.81}
{"ticker":"ZION","date":"2015-01-09","pret":0.00448,"close":26.06}
{"ticker":"ZION","date":"2015-01-12","pret":-0.03144,"close":25.66}
{"ticker":"ZION","date":"2015-01-13","pret":-0.00889,"close":25.22}
{"ticker":"ZION","date":"2015-01-14","pret":-0.03556,"close":24.79}
{"ticker":"ZION","date":"2015-01-15","pret":-0.00201,"close":24.49}
{"ticker":"ZION","date":"2015-01-16","pret":-0.0138,"close":24.78}
{"ticker":"ZION","date":"2015-01-20","pret":0.01621,"close":24.39}
{"ticker":"ZION","date":"2015-01-21","pret":-0.02113,"close":24.45}
{"ticker":"ZION","date":"2015-01-22","pret":0.01103,"close":25.27}
{"ticker":"ZION","date":"2015-01-23","pret":0.02368,"close":24.81}
{"ticker":"ZION","date":"2015-01-26","pret":-0.02206,"close":25.12}
{"ticker":"ZION","date":"2015-01-27","pret":-0.01635,"close":24.71}
{"ticker":"ZION","date":"2015-01-28","pret":0.02161,"close":23.87}
{"ticker":"ZION","date":"2015-01-29","pret":-0.03572,"close":24.24}
{"ticker":"ZION","date":"2015-01-30","pret":0.00209,"close":23.96}
{"ticker":"ZION","date":"2015-02-02","pret":0.00624,"close":24.62}
{"ticker":"ZION","date":"2015-02-03","pret":0.02982,"close":25.3}
{"ticker":"ZION","date":"2015-02-04","pret":0.012,"close":24.82}
{"ticker":"ZION","date":"2015-02-05","pret":-0.0128,"close":25.7}
{"ticker":"ZION","date":"2015-02-06","pret":0.04758,"close":26.09}
{"ticker":"ZION","date":"2015-02-09","pret":-0.00578,"close":25.8}
{"ticker":"ZION","date":"2015-02-10","pret":-0.00155,"close":25.67}
{"ticker":"ZION","date":"2015-02-11","pret":-0.01167,"close":25.51}
{"ticker":"ZION","date":"2015-02-12","pret":0.00507,"close":26.27}
{"ticker":"ZION","date":"2015-02-13","pret":0.02689,"close":26.32}
{"ticker":"ZION","date":"2015-02-17","pret":-0.00494,"close":26.6}
{"ticker":"ZION","date":"2015-02-18","pret":0.00759,"close":26.04}
{"ticker":"ZION","date":"2015-02-19","pret":-0.02295,"close":25.96}
{"ticker":"ZION","date":"2015-02-20","pret":-0.00077,"close":26.33}
{"ticker":"ZION","date":"2015-02-23","pret":0.0146,"close":26.31}
{"ticker":"ZION","date":"2015-02-24","pret":0.00419,"close":26.46}
{"ticker":"ZION","date":"2015-02-25","pret":0.00493,"close":26.46}
{"ticker":"ZION","date":"2015-02-26","pret":-0.00227,"close":26.43}
{"ticker":"ZION","date":"2015-02-27","pret":0.00491,"close":26.74}
{"ticker":"ZION","date":"2015-03-02","pret":0.00564,"close":27.11}
{"ticker":"ZION","date":"2015-03-03","pret":0.00337,"close":27}
{"ticker":"ZION","date":"2015-03-04","pret":0.00967,"close":27.24}
{"ticker":"ZION","date":"2015-03-05","pret":0.01214,"close":27.42}
{"ticker":"ZION","date":"2015-03-06","pret":-0.01882,"close":27.34}
{"ticker":"ZION","date":"2015-03-09","pret":0.01809,"close":27.46}
{"ticker":"ZION","date":"2015-03-10","pret":-0.00882,"close":26.55}
{"ticker":"ZION","date":"2015-03-11","pret":-0.01938,"close":27.08}
{"ticker":"ZION","date":"2015-03-12","pret":0.03222,"close":28.04}
{"ticker":"ZION","date":"2015-03-13","pret":0.02092,"close":27.59}
{"ticker":"ZION","date":"2015-03-16","pret":-0.0151,"close":27.44}
{"ticker":"ZION","date":"2015-03-17","pret":-0.01533,"close":27.35}
{"ticker":"ZION","date":"2015-03-18","pret":0.00331,"close":27.14}
{"ticker":"ZION","date":"2015-03-19","pret":-0.00773,"close":26.51}
{"ticker":"ZION","date":"2015-03-20","pret":-0.00966,"close":27.45}
{"ticker":"ZION","date":"2015-03-23","pret":0.02396,"close":27.26}
{"ticker":"ZION","date":"2015-03-24","pret":-0.00915,"close":27.09}
{"ticker":"ZION","date":"2015-03-25","pret":-0.00184,"close":26.48}
{"ticker":"ZION","date":"2015-03-26","pret":-0.02877,"close":26.73}
{"ticker":"ZION","date":"2015-03-27","pret":0.00868,"close":26.42}
{"ticker":"ZION","date":"2015-03-30","pret":-0.0015,"close":27}
{"ticker":"ZION","date":"2015-03-31","pret":0.00974,"close":27}
{"ticker":"ZION","date":"2015-04-01","pret":0.00669,"close":26.93}
{"ticker":"ZION","date":"2015-04-02","pret":-0.00483,"close":27.11}
{"ticker":"ZION","date":"2015-04-06","pret":-0.00335,"close":26.9}
{"ticker":"ZION","date":"2015-04-07","pret":0.00037,"close":27.21}
{"ticker":"ZION","date":"2015-04-08","pret":0.01555,"close":27.27}
{"ticker":"ZION","date":"2015-04-09","pret":0.00037,"close":27.54}
{"ticker":"ZION","date":"2015-04-10","pret":0.01059,"close":27.33}
{"ticker":"ZION","date":"2015-04-13","pret":-0.0062,"close":27.65}
{"ticker":"ZION","date":"2015-04-14","pret":0.00729,"close":27.44}
{"ticker":"ZION","date":"2015-04-15","pret":-0.00546,"close":27.92}
{"ticker":"ZION","date":"2015-04-16","pret":0.01773,"close":27.78}
{"ticker":"ZION","date":"2015-04-17","pret":-0.01082,"close":27.39}
{"ticker":"ZION","date":"2015-04-20","pret":-0.00363,"close":27.46}
{"ticker":"ZION","date":"2015-04-21","pret":-0.00767,"close":27.22}
{"ticker":"ZION","date":"2015-04-22","pret":0.01708,"close":27.89}
{"ticker":"ZION","date":"2015-04-23","pret":-0.00108,"close":27.7}
{"ticker":"ZION","date":"2015-04-24","pret":-0.00253,"close":27.61}
{"ticker":"ZION","date":"2015-04-27","pret":0.00253,"close":27.48}
{"ticker":"ZION","date":"2015-04-28","pret":-0.00615,"close":27.88}
{"ticker":"ZION","date":"2015-04-29","pret":0.00795,"close":28.29}
{"ticker":"ZION","date":"2015-04-30","pret":0.0143,"close":28.34}
{"ticker":"ZION","date":"2015-05-01","pret":0.01235,"close":28.32}
{"ticker":"ZION","date":"2015-05-04","pret":-0.00422,"close":28.75}
{"ticker":"ZION","date":"2015-05-05","pret":0.0112,"close":28.64}
{"ticker":"ZION","date":"2015-05-06","pret":0.00139,"close":28.78}
{"ticker":"ZION","date":"2015-05-07","pret":-0.00383,"close":28.58}
{"ticker":"ZION","date":"2015-05-08","pret":0.00209,"close":28.72}
{"ticker":"ZION","date":"2015-05-11","pret":-0.0007,"close":28.72}
{"ticker":"ZION","date":"2015-05-12","pret":-0.0014,"close":28.9}
{"ticker":"ZION","date":"2015-05-13","pret":0.008,"close":29.14}
{"ticker":"ZION","date":"2015-05-14","pret":0.01478,"close":29.16}
{"ticker":"ZION","date":"2015-05-15","pret":0.00238,"close":28.74}
{"ticker":"ZION","date":"2015-05-18","pret":-0.02098,"close":29.17}
{"ticker":"ZION","date":"2015-05-19","pret":0.01825,"close":29.43}
{"ticker":"ZION","date":"2015-05-20","pret":0.00341,"close":29.11}
{"ticker":"ZION","date":"2015-05-21","pret":-0.02724,"close":29.09}
{"ticker":"ZION","date":"2015-05-22","pret":0.01698,"close":29.02}
{"ticker":"ZION","date":"2015-05-26","pret":-0.00793,"close":28.96}
{"ticker":"ZION","date":"2015-05-27","pret":0.0038,"close":29.26}
{"ticker":"ZION","date":"2015-05-28","pret":0.00448,"close":29.12}
{"ticker":"ZION","date":"2015-05-29","pret":0.00343,"close":28.88}
{"ticker":"ZION","date":"2015-06-01","pret":-0.00584,"close":28.6}
{"ticker":"ZION","date":"2015-06-02","pret":0.03119,"close":30.52}
{"ticker":"ZION","date":"2015-06-03","pret":0.02114,"close":30.92}
{"ticker":"ZION","date":"2015-06-04","pret":0.00846,"close":30.79}
{"ticker":"ZION","date":"2015-06-05","pret":0.01192,"close":31.84}
{"ticker":"ZION","date":"2015-06-08","pret":0.01934,"close":31.81}
{"ticker":"ZION","date":"2015-06-09","pret":0.00314,"close":31.86}
{"ticker":"ZION","date":"2015-06-10","pret":0.00842,"close":32.41}
{"ticker":"ZION","date":"2015-06-11","pret":0.00465,"close":31.94}
{"ticker":"ZION","date":"2015-06-12","pret":-0.01526,"close":31.95}
{"ticker":"ZION","date":"2015-06-15","pret":-0.00661,"close":32.12}
{"ticker":"ZION","date":"2015-06-16","pret":0.01037,"close":32.26}
{"ticker":"ZION","date":"2015-06-17","pret":0.01335,"close":31.91}
{"ticker":"ZION","date":"2015-06-18","pret":-0.01586,"close":32.02}
{"ticker":"ZION","date":"2015-06-19","pret":0.00125,"close":31.53}
{"ticker":"ZION","date":"2015-06-22","pret":-0.00502,"close":32.08}
{"ticker":"ZION","date":"2015-06-23","pret":0.01282,"close":32.39}
{"ticker":"ZION","date":"2015-06-24","pret":0.00403,"close":32.18}
{"ticker":"ZION","date":"2015-06-25","pret":0.00124,"close":32.21}
{"ticker":"ZION","date":"2015-06-26","pret":0.02018,"close":32.5}
{"ticker":"ZION","date":"2015-06-29","pret":-0.03606,"close":31.52}
{"ticker":"ZION","date":"2015-06-30","pret":0.00282,"close":31.74}
{"ticker":"ZION","date":"2015-07-01","pret":0.0025,"close":31.94}
{"ticker":"ZION","date":"2015-07-02","pret":-0.00469,"close":31.5}
{"ticker":"ZION","date":"2015-07-06","pret":-0.02831,"close":31.19}
{"ticker":"ZION","date":"2015-07-07","pret":0.00483,"close":30.54}
{"ticker":"ZION","date":"2015-07-08","pret":-0.02537,"close":29.75}
{"ticker":"ZION","date":"2015-07-09","pret":-0.00264,"close":30.41}
{"ticker":"ZION","date":"2015-07-10","pret":0.01214,"close":31.03}
{"ticker":"ZION","date":"2015-07-13","pret":0.01971,"close":31.31}
{"ticker":"ZION","date":"2015-07-14","pret":-0.01029,"close":31.12}
{"ticker":"ZION","date":"2015-07-15","pret":0.01029,"close":31.51}
{"ticker":"ZION","date":"2015-07-16","pret":0.01713,"close":31.52}
{"ticker":"ZION","date":"2015-07-17","pret":-0.0133,"close":30.43}
{"ticker":"ZION","date":"2015-07-20","pret":-0.02289,"close":30.57}
{"ticker":"ZION","date":"2015-07-21","pret":0.02384,"close":31.49}
{"ticker":"ZION","date":"2015-07-22","pret":-0.00032,"close":31.93}
{"ticker":"ZION","date":"2015-07-23","pret":0.01611,"close":31.59}
{"ticker":"ZION","date":"2015-07-24","pret":-0.01484,"close":31.39}
{"ticker":"ZION","date":"2015-07-27","pret":-0.00863,"close":30.96}
{"ticker":"ZION","date":"2015-07-28","pret":-0.0016,"close":31.06}
{"ticker":"ZION","date":"2015-07-29","pret":-0.00451,"close":31.3}
{"ticker":"ZION","date":"2015-07-30","pret":0.00515,"close":31.41}
{"ticker":"ZION","date":"2015-07-31","pret":0.01054,"close":31.19}
{"ticker":"ZION","date":"2015-08-03","pret":-0.00702,"close":30.84}
{"ticker":"ZION","date":"2015-08-04","pret":-0.01321,"close":30.83}
{"ticker":"ZION","date":"2015-08-05","pret":0.01449,"close":31.24}
{"ticker":"ZION","date":"2015-08-06","pret":0.00032,"close":31.01}
{"ticker":"ZION","date":"2015-08-07","pret":-0.00738,"close":30.72}
{"ticker":"ZION","date":"2015-08-10","pret":-0.0097,"close":31.52}
{"ticker":"ZION","date":"2015-08-11","pret":0.01131,"close":30.64}
{"ticker":"ZION","date":"2015-08-12","pret":-0.02935,"close":29.98}
{"ticker":"ZION","date":"2015-08-13","pret":-0.00764,"close":30.12}
{"ticker":"ZION","date":"2015-08-14","pret":0.00731,"close":30.5}
{"ticker":"ZION","date":"2015-08-17","pret":0,"close":30.38}
{"ticker":"ZION","date":"2015-08-18","pret":0.02096,"close":30.6}
{"ticker":"ZION","date":"2015-08-19","pret":-0.00879,"close":30.09}
{"ticker":"ZION","date":"2015-08-20","pret":-0.02416,"close":28.81}
{"ticker":"ZION","date":"2015-08-21","pret":-0.04733,"close":28.14}
{"ticker":"ZION","date":"2015-08-24","pret":-0.06306,"close":26.93}
{"ticker":"ZION","date":"2015-08-25","pret":0.02985,"close":26.52}
{"ticker":"ZION","date":"2015-08-26","pret":-0.00765,"close":27.7}
{"ticker":"ZION","date":"2015-08-27","pret":0.02707,"close":28.8}
{"ticker":"ZION","date":"2015-08-28","pret":0.01905,"close":28.92}
{"ticker":"ZION","date":"2015-08-31","pret":-0.00105,"close":29}
{"ticker":"ZION","date":"2015-09-01","pret":-0.01267,"close":27.66}
{"ticker":"ZION","date":"2015-09-02","pret":-0.00426,"close":28.2}
{"ticker":"ZION","date":"2015-09-03","pret":0.00532,"close":28.52}
{"ticker":"ZION","date":"2015-09-04","pret":-0.0121,"close":28.01}
{"ticker":"ZION","date":"2015-09-08","pret":0.02336,"close":28.68}
{"ticker":"ZION","date":"2015-09-09","pret":0.01493,"close":28.31}
{"ticker":"ZION","date":"2015-09-10","pret":-0.02796,"close":28.57}
{"ticker":"ZION","date":"2015-09-11","pret":-0.00998,"close":28.34}
{"ticker":"ZION","date":"2015-09-14","pret":0.01387,"close":28.23}
{"ticker":"ZION","date":"2015-09-15","pret":0.00212,"close":28.75}
{"ticker":"ZION","date":"2015-09-16","pret":0.03054,"close":29.16}
{"ticker":"ZION","date":"2015-09-17","pret":-0.00342,"close":28.17}
{"ticker":"ZION","date":"2015-09-18","pret":-0.05028,"close":27.47}
{"ticker":"ZION","date":"2015-09-21","pret":-0.00615,"close":27.84}
{"ticker":"ZION","date":"2015-09-22","pret":-0.01646,"close":27.56}
{"ticker":"ZION","date":"2015-09-23","pret":0.01574,"close":27.54}
{"ticker":"ZION","date":"2015-09-24","pret":-0.01463,"close":27.62}
{"ticker":"ZION","date":"2015-09-25","pret":0.03191,"close":28.19}
{"ticker":"ZION","date":"2015-09-28","pret":-0.0025,"close":27.34}
{"ticker":"ZION","date":"2015-09-29","pret":-0.01878,"close":27.38}
{"ticker":"ZION","date":"2015-09-30","pret":0.00726,"close":27.54}
{"ticker":"ZION","date":"2015-10-01","pret":-0.00036,"close":27.53}
{"ticker":"ZION","date":"2015-10-02","pret":-0.03014,"close":27.32}
{"ticker":"ZION","date":"2015-10-05","pret":0.02542,"close":27.86}
{"ticker":"ZION","date":"2015-10-06","pret":0.00905,"close":28.13}
{"ticker":"ZION","date":"2015-10-07","pret":0.02034,"close":28.72}
{"ticker":"ZION","date":"2015-10-08","pret":0.00879,"close":28.76}
{"ticker":"ZION","date":"2015-10-09","pret":0.00594,"close":28.31}
{"ticker":"ZION","date":"2015-10-12","pret":-0.01614,"close":28.47}
{"ticker":"ZION","date":"2015-10-13","pret":0.00247,"close":28.49}
{"ticker":"ZION","date":"2015-10-14","pret":0.00633,"close":27.8}
{"ticker":"ZION","date":"2015-10-15","pret":-0.01448,"close":28.24}
{"ticker":"ZION","date":"2015-10-16","pret":0.00956,"close":28.15}
{"ticker":"ZION","date":"2015-10-19","pret":-0.01455,"close":27.9}
{"ticker":"ZION","date":"2015-10-20","pret":-0.00502,"close":28.36}
{"ticker":"ZION","date":"2015-10-21","pret":0.02309,"close":27.52}
{"ticker":"ZION","date":"2015-10-22","pret":-0.0303,"close":27.91}
{"ticker":"ZION","date":"2015-10-23","pret":0.019,"close":28.59}
{"ticker":"ZION","date":"2015-10-26","pret":0.01515,"close":28.49}
{"ticker":"ZION","date":"2015-10-27","pret":-0.01232,"close":28.06}
{"ticker":"ZION","date":"2015-10-28","pret":-0.00248,"close":29.38}
{"ticker":"ZION","date":"2015-10-29","pret":0.04274,"close":29.48}
{"ticker":"ZION","date":"2015-10-30","pret":0.00407,"close":28.77}
{"ticker":"ZION","date":"2015-11-02","pret":-0.02019,"close":29.2}
{"ticker":"ZION","date":"2015-11-03","pret":0.00586,"close":28.97}
{"ticker":"ZION","date":"2015-11-04","pret":0,"close":29.11}
{"ticker":"ZION","date":"2015-11-05","pret":0.00069,"close":29.71}
{"ticker":"ZION","date":"2015-11-06","pret":0.04368,"close":30.69}
{"ticker":"ZION","date":"2015-11-09","pret":0.01792,"close":30.54}
{"ticker":"ZION","date":"2015-11-10","pret":-0.01759,"close":30.78}
{"ticker":"ZION","date":"2015-11-11","pret":0.01274,"close":30.48}
{"ticker":"ZION","date":"2015-11-12","pret":-0.02098,"close":29.77}
{"ticker":"ZION","date":"2015-11-13","pret":-0.01839,"close":29.48}
{"ticker":"ZION","date":"2015-11-16","pret":-0.00984,"close":29.64}
{"ticker":"ZION","date":"2015-11-17","pret":0.01388,"close":29.75}
{"ticker":"ZION","date":"2015-11-18","pret":0.00637,"close":30.22}
{"ticker":"ZION","date":"2015-11-19","pret":0.00367,"close":29.93}
{"ticker":"ZION","date":"2015-11-20","pret":-0.002,"close":29.93}
{"ticker":"ZION","date":"2015-11-23","pret":-0.00234,"close":29.87}
{"ticker":"ZION","date":"2015-11-24","pret":-0.00637,"close":29.95}
{"ticker":"ZION","date":"2015-11-25","pret":0.00804,"close":29.94}
{"ticker":"ZION","date":"2015-11-26"}
{"ticker":"ZION","date":"2015-11-27","pret":0.001,"close":30.09}
{"ticker":"ZION","date":"2015-11-30","pret":0.00698,"close":29.96}
{"ticker":"ZION","date":"2015-12-01","pret":-0.00332,"close":30.41}
{"ticker":"ZION","date":"2015-12-02","pret":0.01287,"close":29.94}
{"ticker":"ZION","date":"2015-12-03","pret":-0.01187,"close":29.47}
{"ticker":"ZION","date":"2015-12-04","pret":-0.01842,"close":30.19}
{"ticker":"ZION","date":"2015-12-07","pret":0.01543,"close":28.92}
{"ticker":"ZION","date":"2015-12-08","pret":-0.0505,"close":28}
{"ticker":"ZION","date":"2015-12-09","pret":-0.02409,"close":27.79}
{"ticker":"ZION","date":"2015-12-10","pret":-0.00359,"close":28.2}
{"ticker":"ZION","date":"2015-12-11","pret":-0.00397,"close":27.36}
{"ticker":"ZION","date":"2015-12-14","pret":-0.00725,"close":26.95}
{"ticker":"ZION","date":"2015-12-15","pret":-0.00255,"close":27.91}
{"ticker":"ZION","date":"2015-12-16","pret":0.02664,"close":28.21}
{"ticker":"ZION","date":"2015-12-17"}
{"ticker":"ZION","date":"2015-12-18","pret":-0.02628,"close":26.71}
{"ticker":"ZION","date":"2015-12-21","pret":-0.01544,"close":26.77}
{"ticker":"ZION","date":"2015-12-22","pret":0.00037,"close":27.16}
{"ticker":"ZION","date":"2015-12-23","pret":0.01434,"close":27.67}
{"ticker":"ZION","date":"2015-12-24","pret":0.00836,"close":27.78}
{"ticker":"ZION","date":"2015-12-28","pret":0,"close":27.64}
{"ticker":"ZION","date":"2015-12-29","pret":0.00901,"close":27.81}
{"ticker":"ZION","date":"2015-12-30","pret":-0.0072,"close":27.47}
{"ticker":"ZION","date":"2015-12-31","pret":-0.01529,"close":27.3}
{"ticker":"ZION","date":"2016-01-04","pret":-0.02601,"close":26.71}
{"ticker":"ZION","date":"2016-01-05","pret":0.00788,"close":26.42}
{"ticker":"ZIOP","date":"2015-01-02","pret":0.0059,"close":5.13}
{"ticker":"ZIOP","date":"2015-01-05","pret":0.00391,"close":5.07}
{"ticker":"ZIOP","date":"2015-01-06","pret":-0.01179,"close":4.96}
{"ticker":"ZIOP","date":"2015-01-07","pret":-0.01393,"close":5.02}
{"ticker":"ZIOP","date":"2015-01-08","pret":0.01984,"close":4.99}
{"ticker":"ZIOP","date":"2015-01-09","pret":-0.02386,"close":5.38}
{"ticker":"ZIOP","date":"2015-01-12","pret":0.09951,"close":5.93}
{"ticker":"ZIOP","date":"2015-01-13","pret":0.09548,"close":5.74}
{"ticker":"ZIOP","date":"2015-01-14","pret":0.40104,"close":8.87}
{"ticker":"ZIOP","date":"2015-01-15","pret":-0.07002,"close":7.97}
{"ticker":"ZIOP","date":"2015-01-16","pret":-0.03632,"close":8.11}
{"ticker":"ZIOP","date":"2015-01-20","pret":-0.03258,"close":7.62}
{"ticker":"ZIOP","date":"2015-01-21","pret":-0.04295,"close":6.86}
{"ticker":"ZIOP","date":"2015-01-22","pret":-0.08315,"close":7.34}
{"ticker":"ZIOP","date":"2015-01-23","pret":0.05346,"close":7.24}
{"ticker":"ZIOP","date":"2015-01-26","pret":0.04421,"close":8}
{"ticker":"ZIOP","date":"2015-01-27","pret":0.03478,"close":8.93}
{"ticker":"ZIOP","date":"2015-01-28","pret":0.13147,"close":8.44}
{"ticker":"ZIOP","date":"2015-01-29","pret":-0.05945,"close":9.08}
{"ticker":"ZIOP","date":"2015-01-30","pret":0.05388,"close":8.95}
{"ticker":"ZIOP","date":"2015-02-02","pret":0.0188,"close":8.94}
{"ticker":"ZIOP","date":"2015-02-03","pret":-0.11355,"close":8.96}
{"ticker":"ZIOP","date":"2015-02-04","pret":0.09364,"close":8.58}
{"ticker":"ZIOP","date":"2015-02-05","pret":-0.04106,"close":8.68}
{"ticker":"ZIOP","date":"2015-02-06","pret":0.01042,"close":8.67}
{"ticker":"ZIOP","date":"2015-02-09","pret":0.00803,"close":8.56}
{"ticker":"ZIOP","date":"2015-02-10","pret":0.03482,"close":8.91}
{"ticker":"ZIOP","date":"2015-02-11","pret":-0.00332,"close":9.24}
{"ticker":"ZIOP","date":"2015-02-12","pret":0.01756,"close":9.99}
{"ticker":"ZIOP","date":"2015-02-13","pret":0.08846,"close":9.64}
{"ticker":"ZIOP","date":"2015-02-17","pret":-0.03342,"close":9.67}
{"ticker":"ZIOP","date":"2015-02-18","pret":-0.00103,"close":9.71}
{"ticker":"ZIOP","date":"2015-02-19","pret":-0.0031,"close":9.54}
{"ticker":"ZIOP","date":"2015-02-20","pret":-0.01458,"close":9.56}
{"ticker":"ZIOP","date":"2015-02-23","pret":0.00105,"close":10.06}
{"ticker":"ZIOP","date":"2015-02-24","pret":0.06591,"close":9.9}
{"ticker":"ZIOP","date":"2015-02-25","pret":-0.02887,"close":10.5}
{"ticker":"ZIOP","date":"2015-02-26","pret":0.10718,"close":11.78}
{"ticker":"ZIOP","date":"2015-02-27","pret":0.03828,"close":11.26}
{"ticker":"ZIOP","date":"2015-03-02","pret":0.00696,"close":11.79}
{"ticker":"ZIOP","date":"2015-03-03","pret":0.05155,"close":12.49}
{"ticker":"ZIOP","date":"2015-03-04","pret":0.02119,"close":13.34}
{"ticker":"ZIOP","date":"2015-03-05","pret":0.10625,"close":13.81}
{"ticker":"ZIOP","date":"2015-03-06","pret":-0.0102,"close":13.38}
{"ticker":"ZIOP","date":"2015-03-09","pret":-0.0155,"close":13.91}
{"ticker":"ZIOP","date":"2015-03-10","pret":-0.01726,"close":13.18}
{"ticker":"ZIOP","date":"2015-03-11","pret":0.00151,"close":13.14}
{"ticker":"ZIOP","date":"2015-03-12","pret":-0.00379,"close":12.97}
{"ticker":"ZIOP","date":"2015-03-13","pret":-0.02614,"close":13.32}
{"ticker":"ZIOP","date":"2015-03-16","pret":0.04045,"close":13.23}
{"ticker":"ZIOP","date":"2015-03-17","pret":-0.0128,"close":13.71}
{"ticker":"ZIOP","date":"2015-03-18","pret":0.03791,"close":13.57}
{"ticker":"ZIOP","date":"2015-03-19","pret":-0.00806,"close":14}
{"ticker":"ZIOP","date":"2015-03-20","pret":0.04458,"close":13.89}
{"ticker":"ZIOP","date":"2015-03-23","pret":-0.03361,"close":12.73}
{"ticker":"ZIOP","date":"2015-03-24","pret":-0.07944,"close":12.48}
{"ticker":"ZIOP","date":"2015-03-25","pret":-0.02471,"close":11.05}
{"ticker":"ZIOP","date":"2015-03-26","pret":-0.14945,"close":11.11}
{"ticker":"ZIOP","date":"2015-03-27","pret":0.04937,"close":11.44}
{"ticker":"ZIOP","date":"2015-03-30","pret":0.16114,"close":11.61}
{"ticker":"ZIOP","date":"2015-03-31","pret":-0.13386,"close":10.77}
{"ticker":"ZIOP","date":"2015-04-01","pret":-0.07384,"close":10.1}
{"ticker":"ZIOP","date":"2015-04-02","pret":-0.05672,"close":9.96}
{"ticker":"ZIOP","date":"2015-04-06","pret":-0.01696,"close":10.05}
{"ticker":"ZIOP","date":"2015-04-07","pret":0.01696,"close":9.69}
{"ticker":"ZIOP","date":"2015-04-08","pret":-0.03523,"close":9.93}
{"ticker":"ZIOP","date":"2015-04-09","pret":0.01424,"close":9.7}
{"ticker":"ZIOP","date":"2015-04-10","pret":-0.01835,"close":10.13}
{"ticker":"ZIOP","date":"2015-04-13","pret":0.04329,"close":10.23}
{"ticker":"ZIOP","date":"2015-04-14","pret":0.04055,"close":11.64}
{"ticker":"ZIOP","date":"2015-04-15","pret":0.1202,"close":11.53}
{"ticker":"ZIOP","date":"2015-04-16","pret":-0.0324,"close":11.95}
{"ticker":"ZIOP","date":"2015-04-17","pret":0.01803,"close":11.92}
{"ticker":"ZIOP","date":"2015-04-20","pret":0.0277,"close":10.96}
{"ticker":"ZIOP","date":"2015-04-21","pret":-0.10923,"close":10.85}
{"ticker":"ZIOP","date":"2015-04-22","pret":0.00184,"close":10.88}
{"ticker":"ZIOP","date":"2015-04-23","pret":0.01282,"close":11.2}
{"ticker":"ZIOP","date":"2015-04-24","pret":0.01804,"close":10.81}
{"ticker":"ZIOP","date":"2015-04-27","pret":-0.03086,"close":9.81}
{"ticker":"ZIOP","date":"2015-04-28","pret":-0.07958,"close":9.22}
{"ticker":"ZIOP","date":"2015-04-29","pret":-0.09521,"close":9.13}
{"ticker":"ZIOP","date":"2015-04-30","pret":0.00329,"close":8.81}
{"ticker":"ZIOP","date":"2015-05-01","pret":-0.02549,"close":9.52}
{"ticker":"ZIOP","date":"2015-05-04","pret":0.06727,"close":9.75}
{"ticker":"ZIOP","date":"2015-05-05","pret":0.04413,"close":9.35}
{"ticker":"ZIOP","date":"2015-05-06","pret":-0.05468,"close":9.53}
{"ticker":"ZIOP","date":"2015-05-07","pret":0.05468,"close":10.5}
{"ticker":"ZIOP","date":"2015-05-08","pret":0.07167,"close":10.91}
{"ticker":"ZIOP","date":"2015-05-11","pret":0.02674,"close":10.75}
{"ticker":"ZIOP","date":"2015-05-12","pret":-0.06873,"close":10}
{"ticker":"ZIOP","date":"2015-05-13","pret":-0.02567,"close":9.5}
{"ticker":"ZIOP","date":"2015-05-14","pret":-0.04919,"close":9.34}
{"ticker":"ZIOP","date":"2015-05-15","pret":-0.01802,"close":9.17}
{"ticker":"ZIOP","date":"2015-05-18","pret":-0.0271,"close":9.35}
{"ticker":"ZIOP","date":"2015-05-19","pret":0.03137,"close":9.86}
{"ticker":"ZIOP","date":"2015-05-20","pret":0.04986,"close":9.62}
{"ticker":"ZIOP","date":"2015-05-21","pret":-0.01944,"close":9.44}
{"ticker":"ZIOP","date":"2015-05-22","pret":-0.02299,"close":9.47}
{"ticker":"ZIOP","date":"2015-05-26","pret":-0.0053,"close":9.14}
{"ticker":"ZIOP","date":"2015-05-27","pret":-0.02584,"close":9.32}
{"ticker":"ZIOP","date":"2015-05-28","pret":0.01192,"close":9.42}
{"ticker":"ZIOP","date":"2015-05-29","pret":0.01604,"close":9.48}
{"ticker":"ZIOP","date":"2015-06-01","pret":0.01474,"close":9.43}
{"ticker":"ZIOP","date":"2015-06-02","pret":-0.01262,"close":9.68}
{"ticker":"ZIOP","date":"2015-06-03","pret":0.03125,"close":9.64}
{"ticker":"ZIOP","date":"2015-06-04","pret":-0.02073,"close":9.63}
{"ticker":"ZIOP","date":"2015-06-05","pret":0.00834,"close":9.9}
{"ticker":"ZIOP","date":"2015-06-08","pret":0.0377,"close":10.53}
{"ticker":"ZIOP","date":"2015-06-09","pret":0.04402,"close":10.12}
{"ticker":"ZIOP","date":"2015-06-10","pret":-0.05407,"close":10.06}
{"ticker":"ZIOP","date":"2015-06-11","pret":0.01305,"close":9.67}
{"ticker":"ZIOP","date":"2015-06-12","pret":-0.04799,"close":9.4}
{"ticker":"ZIOP","date":"2015-06-15","pret":0,"close":10.72}
{"ticker":"ZIOP","date":"2015-06-16","pret":0.10421,"close":10.99}
{"ticker":"ZIOP","date":"2015-06-17","pret":0.04063,"close":11.57}
{"ticker":"ZIOP","date":"2015-06-18","pret":0.06142,"close":12.23}
{"ticker":"ZIOP","date":"2015-06-19","pret":0.05142,"close":12.14}
{"ticker":"ZIOP","date":"2015-06-22","pret":-0.09847,"close":12.5}
{"ticker":"ZIOP","date":"2015-06-23","pret":0.1161,"close":11.79}
{"ticker":"ZIOP","date":"2015-06-24","pret":-0.0648,"close":11.75}
{"ticker":"ZIOP","date":"2015-06-25","pret":0,"close":12.43}
{"ticker":"ZIOP","date":"2015-06-26","pret":0.03987,"close":12.32}
{"ticker":"ZIOP","date":"2015-06-29","pret":-0.04072,"close":11.54}
{"ticker":"ZIOP","date":"2015-06-30","pret":0.02843,"close":12}
{"ticker":"ZIOP","date":"2015-07-01","pret":-0.00082,"close":11.62}
{"ticker":"ZIOP","date":"2015-07-02","pret":-0.03612,"close":11.22}
{"ticker":"ZIOP","date":"2015-07-06","pret":-0.06905,"close":11.36}
{"ticker":"ZIOP","date":"2015-07-07","pret":0.05787,"close":11.4}
{"ticker":"ZIOP","date":"2015-07-08","pret":-0.03074,"close":10.65}
{"ticker":"ZIOP","date":"2015-07-09","pret":-0.03449,"close":10.48}
{"ticker":"ZIOP","date":"2015-07-10","pret":-0.01958,"close":11.17}
{"ticker":"ZIOP","date":"2015-07-13","pret":0.06648,"close":11.53}
{"ticker":"ZIOP","date":"2015-07-14","pret":0.014,"close":12.32}
{"ticker":"ZIOP","date":"2015-07-15","pret":0.08411,"close":12.47}
{"ticker":"ZIOP","date":"2015-07-16","pret":0.02212,"close":13.02}
{"ticker":"ZIOP","date":"2015-07-17","pret":0.01934,"close":12.95}
{"ticker":"ZIOP","date":"2015-07-20","pret":-0.01001,"close":12.66}
{"ticker":"ZIOP","date":"2015-07-21","pret":-0.0156,"close":12.66}
{"ticker":"ZIOP","date":"2015-07-22","pret":-0.01745,"close":12.78}
{"ticker":"ZIOP","date":"2015-07-23","pret":0.02528,"close":12.59}
{"ticker":"ZIOP","date":"2015-07-24","pret":-0.00078,"close":12.48}
{"ticker":"ZIOP","date":"2015-07-27","pret":-0.04307,"close":12.03}
{"ticker":"ZIOP","date":"2015-07-28","pret":-0.00408,"close":12.64}
{"ticker":"ZIOP","date":"2015-07-29","pret":0.04715,"close":12.9}
{"ticker":"ZIOP","date":"2015-07-30","pret":-0.00548,"close":12.9}
{"ticker":"ZIOP","date":"2015-07-31","pret":0.01093,"close":13.36}
{"ticker":"ZIOP","date":"2015-08-03","pret":0.03284,"close":13.57}
{"ticker":"ZIOP","date":"2015-08-04","pret":0.02742,"close":13.4}
{"ticker":"ZIOP","date":"2015-08-05","pret":-0.00293,"close":13.96}
{"ticker":"ZIOP","date":"2015-08-06","pret":0.02605,"close":13.02}
{"ticker":"ZIOP","date":"2015-08-07","pret":-0.07411,"close":12.2}
{"ticker":"ZIOP","date":"2015-08-10","pret":-0.04725,"close":11.92}
{"ticker":"ZIOP","date":"2015-08-11","pret":-0.10446,"close":10.52}
{"ticker":"ZIOP","date":"2015-08-12","pret":-0.09477,"close":10.58}
{"ticker":"ZIOP","date":"2015-08-13","pret":0.02238,"close":10.27}
{"ticker":"ZIOP","date":"2015-08-14","pret":-0.0214,"close":9.65}
{"ticker":"ZIOP","date":"2015-08-17","pret":-0.00394,"close":10.22}
{"ticker":"ZIOP","date":"2015-08-18","pret":0,"close":9.79}
{"ticker":"ZIOP","date":"2015-08-19","pret":-0.03516,"close":9.32}
{"ticker":"ZIOP","date":"2015-08-20","pret":-0.05896,"close":8.44}
{"ticker":"ZIOP","date":"2015-08-21","pret":-0.10995,"close":8.66}
{"ticker":"ZIOP","date":"2015-08-24","pret":-0.05987,"close":7.94}
{"ticker":"ZIOP","date":"2015-08-25","pret":0.09086,"close":8.04}
{"ticker":"ZIOP","date":"2015-08-26","pret":-0.0322,"close":8.4}
{"ticker":"ZIOP","date":"2015-08-27","pret":0.02277,"close":8.67}
{"ticker":"ZIOP","date":"2015-08-28","pret":0.01412,"close":8.99}
{"ticker":"ZIOP","date":"2015-08-31","pret":0.03783,"close":8.71}
{"ticker":"ZIOP","date":"2015-09-01","pret":-0.04251,"close":8.57}
{"ticker":"ZIOP","date":"2015-09-02","pret":0.04924,"close":9.08}
{"ticker":"ZIOP","date":"2015-09-03","pret":0.0221,"close":8.72}
{"ticker":"ZIOP","date":"2015-09-04","pret":-0.05967,"close":9.02}
{"ticker":"ZIOP","date":"2015-09-08","pret":0.05529,"close":9.24}
{"ticker":"ZIOP","date":"2015-09-09","pret":0.02064,"close":9.32}
{"ticker":"ZIOP","date":"2015-09-10","pret":0.00215,"close":9.82}
{"ticker":"ZIOP","date":"2015-09-11","pret":0.05226,"close":10.62}
{"ticker":"ZIOP","date":"2015-09-14","pret":0.08582,"close":11}
{"ticker":"ZIOP","date":"2015-09-15","pret":0.0367,"close":11.02}
{"ticker":"ZIOP","date":"2015-09-16","pret":0.0018,"close":11.47}
{"ticker":"ZIOP","date":"2015-09-17","pret":0.02399,"close":11.91}
{"ticker":"ZIOP","date":"2015-09-18","pret":0.02514,"close":12.59}
{"ticker":"ZIOP","date":"2015-09-21","pret":0.09935,"close":12.17}
{"ticker":"ZIOP","date":"2015-09-22","pret":-0.09082,"close":12.5}
{"ticker":"ZIOP","date":"2015-09-23","pret":0.05612,"close":12.96}
{"ticker":"ZIOP","date":"2015-09-24","pret":0.02614,"close":12.72}
{"ticker":"ZIOP","date":"2015-09-25","pret":0.01011,"close":10.96}
{"ticker":"ZIOP","date":"2015-09-28","pret":-0.18294,"close":9.13}
{"ticker":"ZIOP","date":"2015-09-29","pret":-0.16427,"close":8.85}
{"ticker":"ZIOP","date":"2015-09-30","pret":0.01306,"close":9.01}
{"ticker":"ZIOP","date":"2015-10-01","pret":-0.0274,"close":9.2}
{"ticker":"ZIOP","date":"2015-10-02","pret":-0.00669,"close":9.8}
{"ticker":"ZIOP","date":"2015-10-05","pret":0.10704,"close":10.46}
{"ticker":"ZIOP","date":"2015-10-06","pret":0.0297,"close":10.34}
{"ticker":"ZIOP","date":"2015-10-07","pret":0.0279,"close":10.47}
{"ticker":"ZIOP","date":"2015-10-08","pret":-0.00666,"close":10.6}
{"ticker":"ZIOP","date":"2015-10-09","pret":0.01234,"close":10.92}
{"ticker":"ZIOP","date":"2015-10-12","pret":0.03704,"close":10.86}
{"ticker":"ZIOP","date":"2015-10-13","pret":-0.02672,"close":10.24}
{"ticker":"ZIOP","date":"2015-10-14","pret":-0.03709,"close":10.59}
{"ticker":"ZIOP","date":"2015-10-15","pret":0.02394,"close":11.13}
{"ticker":"ZIOP","date":"2015-10-16","pret":0.05611,"close":11.08}
{"ticker":"ZIOP","date":"2015-10-19","pret":-0.01442,"close":10.87}
{"ticker":"ZIOP","date":"2015-10-20","pret":-0.01647,"close":10.29}
{"ticker":"ZIOP","date":"2015-10-21","pret":-0.04722,"close":10.44}
{"ticker":"ZIOP","date":"2015-10-22","pret":0.01726,"close":10.37}
{"ticker":"ZIOP","date":"2015-10-23","pret":0.00285,"close":10.61}
{"ticker":"ZIOP","date":"2015-10-26","pret":0.00567,"close":11.14}
{"ticker":"ZIOP","date":"2015-10-27","pret":0.05233,"close":11.98}
{"ticker":"ZIOP","date":"2015-10-28","pret":0.07577,"close":12.23}
{"ticker":"ZIOP","date":"2015-10-29","pret":0.0099,"close":11.92}
{"ticker":"ZIOP","date":"2015-10-30","pret":-0.03424,"close":11.39}
{"ticker":"ZIOP","date":"2015-11-02","pret":-0.02931,"close":12.25}
{"ticker":"ZIOP","date":"2015-11-03","pret":0.047,"close":13.12}
{"ticker":"ZIOP","date":"2015-11-04","pret":0.08708,"close":13.36}
{"ticker":"ZIOP","date":"2015-11-05","pret":0.0182,"close":12.9}
{"ticker":"ZIOP","date":"2015-11-06","pret":-0.03362,"close":13.7}
{"ticker":"ZIOP","date":"2015-11-09","pret":0.04927,"close":13.98}
{"ticker":"ZIOP","date":"2015-11-10","pret":0.03489,"close":14.57}
{"ticker":"ZIOP","date":"2015-11-11","pret":0.04333,"close":14.13}
{"ticker":"ZIOP","date":"2015-11-12","pret":-0.03551,"close":13.11}
{"ticker":"ZIOP","date":"2015-11-13","pret":-0.08193,"close":12.94}
{"ticker":"ZIOP","date":"2015-11-16","pret":-0.01394,"close":12.78}
{"ticker":"ZIOP","date":"2015-11-17","pret":0.00467,"close":12.68}
{"ticker":"ZIOP","date":"2015-11-18","pret":-0.00623,"close":12.81}
{"ticker":"ZIOP","date":"2015-11-19","pret":0.01934,"close":12.85}
{"ticker":"ZIOP","date":"2015-11-20","pret":-0.01156,"close":12.48}
{"ticker":"ZIOP","date":"2015-11-23","pret":-0.0291,"close":12.65}
{"ticker":"ZIOP","date":"2015-11-24","pret":-0.00801,"close":12.61}
{"ticker":"ZIOP","date":"2015-11-25","pret":0.00961,"close":12.92}
{"ticker":"ZIOP","date":"2015-11-26"}
{"ticker":"ZIOP","date":"2015-11-27","pret":0.0244,"close":13.29}
{"ticker":"ZIOP","date":"2015-11-30","pret":0.03964,"close":13.08}
{"ticker":"ZIOP","date":"2015-12-01","pret":-0.01886,"close":12.73}
{"ticker":"ZIOP","date":"2015-12-02","pret":-0.03487,"close":12.69}
{"ticker":"ZIOP","date":"2015-12-03","pret":0.00629,"close":12.19}
{"ticker":"ZIOP","date":"2015-12-04","pret":-0.09531,"close":11.43}
{"ticker":"ZIOP","date":"2015-12-07","pret":-0.0262,"close":10.06}
{"ticker":"ZIOP","date":"2015-12-08","pret":-0.08782,"close":10.26}
{"ticker":"ZIOP","date":"2015-12-09","pret":-0.0146,"close":9.96}
{"ticker":"ZIOP","date":"2015-12-10","pret":-0.01681,"close":9.65}
{"ticker":"ZIOP","date":"2015-12-11","pret":-0.05429,"close":9.08}
{"ticker":"ZIOP","date":"2015-12-14","pret":-0.04963,"close":8.51}
{"ticker":"ZIOP","date":"2015-12-15","pret":-0.01448,"close":8.7}
{"ticker":"ZIOP","date":"2015-12-16","pret":-0.01812,"close":8.55}
{"ticker":"ZIOP","date":"2015-12-17"}
{"ticker":"ZIOP","date":"2015-12-18","pret":-0.05642,"close":8.07}
{"ticker":"ZIOP","date":"2015-12-21","pret":0.00963,"close":8.22}
{"ticker":"ZIOP","date":"2015-12-22","pret":0,"close":8.14}
{"ticker":"ZIOP","date":"2015-12-23","pret":-0.02057,"close":8.44}
{"ticker":"ZIOP","date":"2015-12-24","pret":0.01817,"close":8.4}
{"ticker":"ZIOP","date":"2015-12-28","pret":-0.00361,"close":8.08}
{"ticker":"ZIOP","date":"2015-12-29","pret":-0.02439,"close":8.33}
{"ticker":"ZIOP","date":"2015-12-30","pret":0.0292,"close":8.48}
{"ticker":"ZIOP","date":"2015-12-31","pret":0.01665,"close":8.31}
{"ticker":"ZIOP","date":"2016-01-04","pret":-0.05577,"close":7.97}
{"ticker":"ZIOP","date":"2016-01-05","pret":-0.0025,"close":7.98}
{"ticker":"ZIXI","date":"2015-01-02","pret":-0.00554,"close":3.55}
{"ticker":"ZIXI","date":"2015-01-05","pret":-0.02247,"close":3.48}
{"ticker":"ZIXI","date":"2015-01-06","pret":-0.0057,"close":3.39}
{"ticker":"ZIXI","date":"2015-01-07","pret":-0.02899,"close":3.38}
{"ticker":"ZIXI","date":"2015-01-08","pret":0.01749,"close":3.64}
{"ticker":"ZIXI","date":"2015-01-09","pret":0.05072,"close":3.53}
{"ticker":"ZIXI","date":"2015-01-12","pret":-0.02786,"close":3.52}
{"ticker":"ZIXI","date":"2015-01-13","pret":0.04421,"close":3.67}
{"ticker":"ZIXI","date":"2015-01-14","pret":-0.02186,"close":3.67}
{"ticker":"ZIXI","date":"2015-01-15","pret":0.01644,"close":3.6}
{"ticker":"ZIXI","date":"2015-01-16","pret":-0.02198,"close":3.71}
{"ticker":"ZIXI","date":"2015-01-20","pret":0.03547,"close":3.69}
{"ticker":"ZIXI","date":"2015-01-21","pret":-0.00808,"close":3.68}
{"ticker":"ZIXI","date":"2015-01-22","pret":0.0027,"close":3.71}
{"ticker":"ZIXI","date":"2015-01-23","pret":-0.0054,"close":3.7}
{"ticker":"ZIXI","date":"2015-01-26","pret":0.00271,"close":3.72}
{"ticker":"ZIXI","date":"2015-01-27","pret":-0.02462,"close":3.66}
{"ticker":"ZIXI","date":"2015-01-28","pret":0.01648,"close":3.58}
{"ticker":"ZIXI","date":"2015-01-29","pret":-0.02204,"close":3.61}
{"ticker":"ZIXI","date":"2015-01-30","pret":0.00556,"close":3.54}
{"ticker":"ZIXI","date":"2015-02-02","pret":-0.02241,"close":3.52}
{"ticker":"ZIXI","date":"2015-02-03","pret":0.00565,"close":3.55}
{"ticker":"ZIXI","date":"2015-02-04","pret":0.00281,"close":3.54}
{"ticker":"ZIXI","date":"2015-02-05","pret":-0.00281,"close":3.58}
{"ticker":"ZIXI","date":"2015-02-06","pret":0.0112,"close":3.56}
{"ticker":"ZIXI","date":"2015-02-09","pret":-0.00559,"close":3.53}
{"ticker":"ZIXI","date":"2015-02-10","pret":-0.0028,"close":3.6}
{"ticker":"ZIXI","date":"2015-02-11","pret":0.01117,"close":3.6}
{"ticker":"ZIXI","date":"2015-02-12","pret":0,"close":3.65}
{"ticker":"ZIXI","date":"2015-02-13","pret":0.01653,"close":3.74}
{"ticker":"ZIXI","date":"2015-02-17","pret":0.02961,"close":3.79}
{"ticker":"ZIXI","date":"2015-02-18","pret":-0.02961,"close":3.73}
{"ticker":"ZIXI","date":"2015-02-19","pret":0.01626,"close":3.88}
{"ticker":"ZIXI","date":"2015-02-20","pret":0.04468,"close":3.81}
{"ticker":"ZIXI","date":"2015-02-23","pret":-0.02604,"close":3.82}
{"ticker":"ZIXI","date":"2015-02-24","pret":0.00526,"close":3.97}
{"ticker":"ZIXI","date":"2015-02-25","pret":0.03101,"close":3.99}
{"ticker":"ZIXI","date":"2015-02-26","pret":0.01264,"close":4}
{"ticker":"ZIXI","date":"2015-02-27","pret":0.00751,"close":4}
{"ticker":"ZIXI","date":"2015-03-02","pret":-0.0025,"close":4.01}
{"ticker":"ZIXI","date":"2015-03-03","pret":-0.0025,"close":4}
{"ticker":"ZIXI","date":"2015-03-04","pret":-0.00755,"close":3.91}
{"ticker":"ZIXI","date":"2015-03-05","pret":-0.01271,"close":4.3}
{"ticker":"ZIXI","date":"2015-03-06","pret":0.11807,"close":4.19}
{"ticker":"ZIXI","date":"2015-03-09","pret":-0.04414,"close":4.06}
{"ticker":"ZIXI","date":"2015-03-10","pret":-0.0437,"close":3.93}
{"ticker":"ZIXI","date":"2015-03-11","pret":-0.02005,"close":3.94}
{"ticker":"ZIXI","date":"2015-03-12","pret":0.00253,"close":3.95}
{"ticker":"ZIXI","date":"2015-03-13","pret":0,"close":3.92}
{"ticker":"ZIXI","date":"2015-03-16","pret":-0.00253,"close":3.95}
{"ticker":"ZIXI","date":"2015-03-17","pret":-0.00254,"close":3.98}
{"ticker":"ZIXI","date":"2015-03-18","pret":0.0101,"close":4.12}
{"ticker":"ZIXI","date":"2015-03-19","pret":0.03457,"close":4.1}
{"ticker":"ZIXI","date":"2015-03-20","pret":0.00242,"close":4.06}
{"ticker":"ZIXI","date":"2015-03-23","pret":-0.01463,"close":4.02}
{"ticker":"ZIXI","date":"2015-03-24","pret":-0.00988,"close":4.1}
{"ticker":"ZIXI","date":"2015-03-25","pret":0.01966,"close":3.96}
{"ticker":"ZIXI","date":"2015-03-26","pret":-0.03971,"close":3.89}
{"ticker":"ZIXI","date":"2015-03-27","pret":-0.01274,"close":3.91}
{"ticker":"ZIXI","date":"2015-03-30","pret":0.0102,"close":4.02}
{"ticker":"ZIXI","date":"2015-03-31","pret":0.00758,"close":3.93}
{"ticker":"ZIXI","date":"2015-04-01","pret":-0.01523,"close":3.98}
{"ticker":"ZIXI","date":"2015-04-02","pret":0.02025,"close":3.96}
{"ticker":"ZIXI","date":"2015-04-06","pret":-0.01515,"close":3.92}
{"ticker":"ZIXI","date":"2015-04-07","pret":0,"close":3.9}
{"ticker":"ZIXI","date":"2015-04-08","pret":-0.0051,"close":3.95}
{"ticker":"ZIXI","date":"2015-04-09","pret":0.00764,"close":3.96}
{"ticker":"ZIXI","date":"2015-04-10","pret":0.01261,"close":3.98}
{"ticker":"ZIXI","date":"2015-04-13","pret":0,"close":3.99}
{"ticker":"ZIXI","date":"2015-04-14","pret":-0.00251,"close":3.98}
{"ticker":"ZIXI","date":"2015-04-15","pret":0,"close":4.07}
{"ticker":"ZIXI","date":"2015-04-16","pret":0.01496,"close":4.1}
{"ticker":"ZIXI","date":"2015-04-17","pret":0.00494,"close":4.02}
{"ticker":"ZIXI","date":"2015-04-20","pret":-0.00742,"close":4.04}
{"ticker":"ZIXI","date":"2015-04-21","pret":0.00495,"close":4.13}
{"ticker":"ZIXI","date":"2015-04-22","pret":-0.025,"close":4.27}
{"ticker":"ZIXI","date":"2015-04-23","pret":0.0732,"close":4.43}
{"ticker":"ZIXI","date":"2015-04-24","pret":0.0117,"close":4.55}
{"ticker":"ZIXI","date":"2015-04-27","pret":0.06526,"close":4.44}
{"ticker":"ZIXI","date":"2015-04-28","pret":-0.04,"close":4.38}
{"ticker":"ZIXI","date":"2015-04-29","pret":-0.0137,"close":4.24}
{"ticker":"ZIXI","date":"2015-04-30","pret":-0.03509,"close":4.26}
{"ticker":"ZIXI","date":"2015-05-01","pret":0.01418,"close":4.47}
{"ticker":"ZIXI","date":"2015-05-04","pret":0.04812,"close":4.43}
{"ticker":"ZIXI","date":"2015-05-05","pret":0.02867,"close":4.36}
{"ticker":"ZIXI","date":"2015-05-06","pret":-0.05129,"close":4.31}
{"ticker":"ZIXI","date":"2015-05-07","pret":-0.01848,"close":4.31}
{"ticker":"ZIXI","date":"2015-05-08","pret":0.01848,"close":4.43}
{"ticker":"ZIXI","date":"2015-05-11","pret":0.01814,"close":4.53}
{"ticker":"ZIXI","date":"2015-05-12","pret":0.02661,"close":4.7}
{"ticker":"ZIXI","date":"2015-05-13","pret":0.03863,"close":4.69}
{"ticker":"ZIXI","date":"2015-05-14","pret":-0.01271,"close":4.7}
{"ticker":"ZIXI","date":"2015-05-15","pret":0.00213,"close":4.63}
{"ticker":"ZIXI","date":"2015-05-18","pret":-0.02368,"close":4.65}
{"ticker":"ZIXI","date":"2015-05-19","pret":0.01083,"close":4.62}
{"ticker":"ZIXI","date":"2015-05-20","pret":-0.00432,"close":4.67}
{"ticker":"ZIXI","date":"2015-05-21","pret":0.00862,"close":4.65}
{"ticker":"ZIXI","date":"2015-05-22","pret":-0.0043,"close":4.61}
{"ticker":"ZIXI","date":"2015-05-26","pret":-0.01083,"close":4.59}
{"ticker":"ZIXI","date":"2015-05-27","pret":-0.00218,"close":4.65}
{"ticker":"ZIXI","date":"2015-05-28","pret":0.0087,"close":4.57}
{"ticker":"ZIXI","date":"2015-05-29","pret":-0.0087,"close":4.59}
{"ticker":"ZIXI","date":"2015-06-01","pret":0.00436,"close":4.59}
{"ticker":"ZIXI","date":"2015-06-02","pret":-0.00436,"close":4.65}
{"ticker":"ZIXI","date":"2015-06-03","pret":0.01517,"close":4.7}
{"ticker":"ZIXI","date":"2015-06-04","pret":0.0107,"close":4.69}
{"ticker":"ZIXI","date":"2015-06-05","pret":-0.00426,"close":4.74}
{"ticker":"ZIXI","date":"2015-06-08","pret":0.00639,"close":4.75}
{"ticker":"ZIXI","date":"2015-06-09","pret":0.00846,"close":4.73}
{"ticker":"ZIXI","date":"2015-06-10","pret":-0.00846,"close":4.88}
{"ticker":"ZIXI","date":"2015-06-11","pret":0.03955,"close":5.04}
{"ticker":"ZIXI","date":"2015-06-12","pret":0.02618,"close":5.02}
{"ticker":"ZIXI","date":"2015-06-15","pret":-0.00398,"close":5.18}
{"ticker":"ZIXI","date":"2015-06-16","pret":0.04489,"close":5.42}
{"ticker":"ZIXI","date":"2015-06-17","pret":0.0095,"close":5.26}
{"ticker":"ZIXI","date":"2015-06-18","pret":-0.00379,"close":5.29}
{"ticker":"ZIXI","date":"2015-06-19","pret":0.00756,"close":5.44}
{"ticker":"ZIXI","date":"2015-06-22","pret":0.02419,"close":5.4}
{"ticker":"ZIXI","date":"2015-06-23","pret":-0.01482,"close":5.37}
{"ticker":"ZIXI","date":"2015-06-24","pret":-0.01315,"close":5.25}
{"ticker":"ZIXI","date":"2015-06-25","pret":0,"close":5.32}
{"ticker":"ZIXI","date":"2015-06-26","pret":0.01128,"close":5.17}
{"ticker":"ZIXI","date":"2015-06-29","pret":-0.04786,"close":5.07}
{"ticker":"ZIXI","date":"2015-06-30","pret":0.00781,"close":5.17}
{"ticker":"ZIXI","date":"2015-07-01","pret":0.00775,"close":5.16}
{"ticker":"ZIXI","date":"2015-07-02","pret":0.00385,"close":5.12}
{"ticker":"ZIXI","date":"2015-07-06","pret":-0.02927,"close":5.1}
{"ticker":"ZIXI","date":"2015-07-07","pret":0.01572,"close":5.1}
{"ticker":"ZIXI","date":"2015-07-08","pret":-0.01969,"close":5.02}
{"ticker":"ZIXI","date":"2015-07-09","pret":0.00595,"close":5.11}
{"ticker":"ZIXI","date":"2015-07-10","pret":0.01763,"close":5.29}
{"ticker":"ZIXI","date":"2015-07-13","pret":0.0381,"close":5.34}
{"ticker":"ZIXI","date":"2015-07-14","pret":-0.00187,"close":5.34}
{"ticker":"ZIXI","date":"2015-07-15","pret":-0.00187,"close":5.3}
{"ticker":"ZIXI","date":"2015-07-16","pret":-0.00188,"close":5.34}
{"ticker":"ZIXI","date":"2015-07-17","pret":0.00562,"close":5.33}
{"ticker":"ZIXI","date":"2015-07-20","pret":0.00187,"close":5.2}
{"ticker":"ZIXI","date":"2015-07-21","pret":-0.02647,"close":5.28}
{"ticker":"ZIXI","date":"2015-07-22","pret":-0.01544,"close":5.14}
{"ticker":"ZIXI","date":"2015-07-23","pret":0.00388,"close":5.11}
{"ticker":"ZIXI","date":"2015-07-24","pret":-0.01562,"close":4.99}
{"ticker":"ZIXI","date":"2015-07-27","pret":-0.01388,"close":4.9}
{"ticker":"ZIXI","date":"2015-07-28","pret":-0.0161,"close":4.97}
{"ticker":"ZIXI","date":"2015-07-29","pret":0.00405,"close":4.82}
{"ticker":"ZIXI","date":"2015-07-30","pret":-0.03077,"close":4.91}
{"ticker":"ZIXI","date":"2015-07-31","pret":0.02062,"close":4.88}
{"ticker":"ZIXI","date":"2015-08-03","pret":-0.0082,"close":4.92}
{"ticker":"ZIXI","date":"2015-08-04","pret":0.0143,"close":4.93}
{"ticker":"ZIXI","date":"2015-08-05","pret":-0.00406,"close":4.78}
{"ticker":"ZIXI","date":"2015-08-06","pret":-0.03313,"close":4.8}
{"ticker":"ZIXI","date":"2015-08-07","pret":0.0021,"close":4.86}
{"ticker":"ZIXI","date":"2015-08-10","pret":0.02285,"close":4.9}
{"ticker":"ZIXI","date":"2015-08-11","pret":-0.00618,"close":4.86}
{"ticker":"ZIXI","date":"2015-08-12","pret":-0.00414,"close":4.89}
{"ticker":"ZIXI","date":"2015-08-13","pret":0.01032,"close":4.86}
{"ticker":"ZIXI","date":"2015-08-14","pret":-0.00412,"close":4.93}
{"ticker":"ZIXI","date":"2015-08-17","pret":0.01026,"close":4.95}
{"ticker":"ZIXI","date":"2015-08-18","pret":-0.0227,"close":4.84}
{"ticker":"ZIXI","date":"2015-08-19","pret":0.01038,"close":4.79}
{"ticker":"ZIXI","date":"2015-08-20","pret":-0.01457,"close":4.6}
{"ticker":"ZIXI","date":"2015-08-21","pret":-0.05827,"close":4.46}
{"ticker":"ZIXI","date":"2015-08-24","pret":-0.09309,"close":4.25}
{"ticker":"ZIXI","date":"2015-08-25","pret":0.06606,"close":4.23}
{"ticker":"ZIXI","date":"2015-08-26","pret":-0.01843,"close":4.37}
{"ticker":"ZIXI","date":"2015-08-27","pret":0,"close":4.35}
{"ticker":"ZIXI","date":"2015-08-28","pret":0.00926,"close":4.43}
{"ticker":"ZIXI","date":"2015-08-31","pret":0.00917,"close":4.38}
{"ticker":"ZIXI","date":"2015-09-01","pret":-0.01611,"close":4.36}
{"ticker":"ZIXI","date":"2015-09-02","pret":0.01839,"close":4.48}
{"ticker":"ZIXI","date":"2015-09-03","pret":0.02029,"close":4.42}
{"ticker":"ZIXI","date":"2015-09-04","pret":-0.02715,"close":4.54}
{"ticker":"ZIXI","date":"2015-09-08","pret":0.05792,"close":4.64}
{"ticker":"ZIXI","date":"2015-09-09","pret":0.01504,"close":4.54}
{"ticker":"ZIXI","date":"2015-09-10","pret":-0.04136,"close":4.58}
{"ticker":"ZIXI","date":"2015-09-11","pret":0.01324,"close":4.67}
{"ticker":"ZIXI","date":"2015-09-14","pret":0.02384,"close":4.55}
{"ticker":"ZIXI","date":"2015-09-15","pret":-0.01946,"close":4.6}
{"ticker":"ZIXI","date":"2015-09-16","pret":0,"close":4.46}
{"ticker":"ZIXI","date":"2015-09-17","pret":-0.01985,"close":4.5}
{"ticker":"ZIXI","date":"2015-09-18","pret":-0.00895,"close":4.33}
{"ticker":"ZIXI","date":"2015-09-21","pret":-0.01358,"close":4.37}
{"ticker":"ZIXI","date":"2015-09-22","pret":-0.00915,"close":4.31}
{"ticker":"ZIXI","date":"2015-09-23","pret":-0.0023,"close":4.39}
{"ticker":"ZIXI","date":"2015-09-24","pret":0.00917,"close":4.45}
{"ticker":"ZIXI","date":"2015-09-25","pret":0.02925,"close":4.28}
{"ticker":"ZIXI","date":"2015-09-28","pret":-0.05001,"close":4.18}
{"ticker":"ZIXI","date":"2015-09-29","pret":-0.01645,"close":4.27}
{"ticker":"ZIXI","date":"2015-09-30","pret":0.02342,"close":4.21}
{"ticker":"ZIXI","date":"2015-10-01","pret":-0.03056,"close":4.25}
{"ticker":"ZIXI","date":"2015-10-02","pret":0.0095,"close":4.25}
{"ticker":"ZIXI","date":"2015-10-05","pret":0.00472,"close":4.4}
{"ticker":"ZIXI","date":"2015-10-06","pret":0.03469,"close":4.34}
{"ticker":"ZIXI","date":"2015-10-07","pret":-0.01143,"close":4.38}
{"ticker":"ZIXI","date":"2015-10-08","pret":0.01143,"close":4.34}
{"ticker":"ZIXI","date":"2015-10-09","pret":-0.00913,"close":4.43}
{"ticker":"ZIXI","date":"2015-10-12","pret":0.02043,"close":4.51}
{"ticker":"ZIXI","date":"2015-10-13","pret":0.01339,"close":4.43}
{"ticker":"ZIXI","date":"2015-10-14","pret":-0.02242,"close":4.4}
{"ticker":"ZIXI","date":"2015-10-15","pret":0.00226,"close":4.59}
{"ticker":"ZIXI","date":"2015-10-16","pret":0.03556,"close":4.63}
{"ticker":"ZIXI","date":"2015-10-19","pret":0.01086,"close":4.69}
{"ticker":"ZIXI","date":"2015-10-20","pret":0.01501,"close":4.68}
{"ticker":"ZIXI","date":"2015-10-21","pret":0.06188,"close":5}
{"ticker":"ZIXI","date":"2015-10-22","pret":-0.00401,"close":5.01}
{"ticker":"ZIXI","date":"2015-10-23","pret":0.00601,"close":5.02}
{"ticker":"ZIXI","date":"2015-10-26","pret":0.00199,"close":5.11}
{"ticker":"ZIXI","date":"2015-10-27","pret":0.01972,"close":5.05}
{"ticker":"ZIXI","date":"2015-10-28","pret":-0.00784,"close":5.25}
{"ticker":"ZIXI","date":"2015-10-29","pret":0.03101,"close":5.2}
{"ticker":"ZIXI","date":"2015-10-30","pret":-0.00766,"close":5.18}
{"ticker":"ZIXI","date":"2015-11-02","pret":-0.01355,"close":5.14}
{"ticker":"ZIXI","date":"2015-11-03","pret":-0.00391,"close":5.12}
{"ticker":"ZIXI","date":"2015-11-04","pret":0,"close":5.18}
{"ticker":"ZIXI","date":"2015-11-05","pret":0.01361,"close":5.18}
{"ticker":"ZIXI","date":"2015-11-06","pret":-0.00581,"close":5.18}
{"ticker":"ZIXI","date":"2015-11-09","pret":0.00581,"close":5.24}
{"ticker":"ZIXI","date":"2015-11-10","pret":0.01342,"close":5.3}
{"ticker":"ZIXI","date":"2015-11-11","pret":0.0057,"close":5.19}
{"ticker":"ZIXI","date":"2015-11-12","pret":-0.02299,"close":5.2}
{"ticker":"ZIXI","date":"2015-11-13","pret":-0.00194,"close":5.13}
{"ticker":"ZIXI","date":"2015-11-16","pret":-0.01172,"close":5.21}
{"ticker":"ZIXI","date":"2015-11-17","pret":0.02713,"close":5.19}
{"ticker":"ZIXI","date":"2015-11-18","pret":-0.00768,"close":5.44}
{"ticker":"ZIXI","date":"2015-11-19","pret":0.05254,"close":5.68}
{"ticker":"ZIXI","date":"2015-11-20","pret":0.04119,"close":5.49}
{"ticker":"ZIXI","date":"2015-11-23","pret":-0.03209,"close":5.58}
{"ticker":"ZIXI","date":"2015-11-24","pret":0,"close":5.71}
{"ticker":"ZIXI","date":"2015-11-25","pret":0.03559,"close":5.68}
{"ticker":"ZIXI","date":"2015-11-26"}
{"ticker":"ZIXI","date":"2015-11-27","pret":-0.02478,"close":5.73}
{"ticker":"ZIXI","date":"2015-11-30","pret":0.03348,"close":5.61}
{"ticker":"ZIXI","date":"2015-12-01","pret":-0.02279,"close":5.68}
{"ticker":"ZIXI","date":"2015-12-02","pret":0.00177,"close":5.66}
{"ticker":"ZIXI","date":"2015-12-03","pret":0.0053,"close":5.56}
{"ticker":"ZIXI","date":"2015-12-04","pret":-0.02135,"close":5.6}
{"ticker":"ZIXI","date":"2015-12-07","pret":0.00359,"close":5.49}
{"ticker":"ZIXI","date":"2015-12-08","pret":-0.02725,"close":5.54}
{"ticker":"ZIXI","date":"2015-12-09","pret":0.01825,"close":5.45}
{"ticker":"ZIXI","date":"2015-12-10","pret":-0.01457,"close":5.37}
{"ticker":"ZIXI","date":"2015-12-11","pret":-0.03358,"close":5.36}
{"ticker":"ZIXI","date":"2015-12-14","pret":0.02991,"close":5.32}
{"ticker":"ZIXI","date":"2015-12-15","pret":-0.02047,"close":5.33}
{"ticker":"ZIXI","date":"2015-12-16","pret":0.00562,"close":5.35}
{"ticker":"ZIXI","date":"2015-12-17"}
{"ticker":"ZIXI","date":"2015-12-18","pret":-0.03229,"close":5.25}
{"ticker":"ZIXI","date":"2015-12-21","pret":0.01533,"close":5.06}
{"ticker":"ZIXI","date":"2015-12-22","pret":-0.03876,"close":5.17}
{"ticker":"ZIXI","date":"2015-12-23","pret":0.02344,"close":5.23}
{"ticker":"ZIXI","date":"2015-12-24","pret":0.00578,"close":5.24}
{"ticker":"ZIXI","date":"2015-12-28","pret":0.00765,"close":5.23}
{"ticker":"ZIXI","date":"2015-12-29","pret":0,"close":5.25}
{"ticker":"ZIXI","date":"2015-12-30","pret":0.0057,"close":5.18}
{"ticker":"ZIXI","date":"2015-12-31","pret":-0.01719,"close":5.08}
{"ticker":"ZIXI","date":"2016-01-04","pret":-0.0373,"close":4.82}
{"ticker":"ZIXI","date":"2016-01-05","pret":-0.03459,"close":4.87}
{"ticker":"ZLTQ","date":"2015-01-02","pret":0.03126,"close":26.76}
{"ticker":"ZLTQ","date":"2015-01-05","pret":-0.0873,"close":27.64}
{"ticker":"ZLTQ","date":"2015-01-06","pret":0.0535,"close":27.13}
{"ticker":"ZLTQ","date":"2015-01-07","pret":-0.00945,"close":27.86}
{"ticker":"ZLTQ","date":"2015-01-08","pret":0.02702,"close":28.49}
{"ticker":"ZLTQ","date":"2015-01-09","pret":0.02389,"close":29.17}
{"ticker":"ZLTQ","date":"2015-01-12","pret":0.01721,"close":28.87}
{"ticker":"ZLTQ","date":"2015-01-13","pret":-0.01929,"close":27.9}
{"ticker":"ZLTQ","date":"2015-01-14","pret":0.00831,"close":29.62}
{"ticker":"ZLTQ","date":"2015-01-15","pret":0.02856,"close":28.21}
{"ticker":"ZLTQ","date":"2015-01-16","pret":-0.05868,"close":29.86}
{"ticker":"ZLTQ","date":"2015-01-20","pret":0.06436,"close":30.45}
{"ticker":"ZLTQ","date":"2015-01-21","pret":0.00764,"close":29.63}
{"ticker":"ZLTQ","date":"2015-01-22","pret":-0.015,"close":30.32}
{"ticker":"ZLTQ","date":"2015-01-23","pret":0.01235,"close":30.08}
{"ticker":"ZLTQ","date":"2015-01-26","pret":0.00298,"close":32.68}
{"ticker":"ZLTQ","date":"2015-01-27","pret":0.06031,"close":32.83}
{"ticker":"ZLTQ","date":"2015-01-28","pret":0.02703,"close":31.7}
{"ticker":"ZLTQ","date":"2015-01-29","pret":-0.03108,"close":33.12}
{"ticker":"ZLTQ","date":"2015-01-30","pret":0.02805,"close":32.21}
{"ticker":"ZLTQ","date":"2015-02-02","pret":-0.01934,"close":32.43}
{"ticker":"ZLTQ","date":"2015-02-03","pret":0.00741,"close":32}
{"ticker":"ZLTQ","date":"2015-02-04","pret":-0.02302,"close":33.25}
{"ticker":"ZLTQ","date":"2015-02-05","pret":0.06784,"close":34.8}
{"ticker":"ZLTQ","date":"2015-02-06","pret":0.0198,"close":34.11}
{"ticker":"ZLTQ","date":"2015-02-09","pret":0.00058,"close":34.3}
{"ticker":"ZLTQ","date":"2015-02-10","pret":-0.00694,"close":35.16}
{"ticker":"ZLTQ","date":"2015-02-11","pret":0.02096,"close":34.76}
{"ticker":"ZLTQ","date":"2015-02-12","pret":-0.00256,"close":34.2}
{"ticker":"ZLTQ","date":"2015-02-13","pret":-0.02539,"close":34.48}
{"ticker":"ZLTQ","date":"2015-02-17","pret":0.01133,"close":34.3}
{"ticker":"ZLTQ","date":"2015-02-18","pret":-0.009,"close":34.84}
{"ticker":"ZLTQ","date":"2015-02-19","pret":0.01418,"close":34.65}
{"ticker":"ZLTQ","date":"2015-02-20","pret":-0.00144,"close":34.23}
{"ticker":"ZLTQ","date":"2015-02-23","pret":-0.01479,"close":33.8}
{"ticker":"ZLTQ","date":"2015-02-24","pret":-0.00674,"close":34.5}
{"ticker":"ZLTQ","date":"2015-02-25","pret":0.0114,"close":34.33}
{"ticker":"ZLTQ","date":"2015-02-26","pret":-0.00087,"close":34.41}
{"ticker":"ZLTQ","date":"2015-02-27","pret":-0.00233,"close":33.37}
{"ticker":"ZLTQ","date":"2015-03-02","pret":-0.02391,"close":33.42}
{"ticker":"ZLTQ","date":"2015-03-03","pret":-0.00599,"close":32.66}
{"ticker":"ZLTQ","date":"2015-03-04","pret":0.03398,"close":32.05}
{"ticker":"ZLTQ","date":"2015-03-05","pret":-0.07103,"close":31.76}
{"ticker":"ZLTQ","date":"2015-03-06","pret":-0.00814,"close":31.24}
{"ticker":"ZLTQ","date":"2015-03-09","pret":-0.01777,"close":30.57}
{"ticker":"ZLTQ","date":"2015-03-10","pret":-0.0385,"close":31.15}
{"ticker":"ZLTQ","date":"2015-03-11","pret":0.03562,"close":31.47}
{"ticker":"ZLTQ","date":"2015-03-12","pret":0.01813,"close":32.57}
{"ticker":"ZLTQ","date":"2015-03-13","pret":0.02183,"close":32.44}
{"ticker":"ZLTQ","date":"2015-03-16","pret":0.00462,"close":32.98}
{"ticker":"ZLTQ","date":"2015-03-17","pret":0.00978,"close":33.29}
{"ticker":"ZLTQ","date":"2015-03-18","pret":0.00848,"close":33.62}
{"ticker":"ZLTQ","date":"2015-03-19","pret":0.01348,"close":33.58}
{"ticker":"ZLTQ","date":"2015-03-20","pret":0.00149,"close":34.35}
{"ticker":"ZLTQ","date":"2015-03-23","pret":0.01034,"close":34.1}
{"ticker":"ZLTQ","date":"2015-03-24","pret":0,"close":33.59}
{"ticker":"ZLTQ","date":"2015-03-25","pret":-0.00294,"close":31.06}
{"ticker":"ZLTQ","date":"2015-03-26","pret":-0.09812,"close":29.77}
{"ticker":"ZLTQ","date":"2015-03-27","pret":-0.03306,"close":30.59}
{"ticker":"ZLTQ","date":"2015-03-30","pret":0.03566,"close":31.44}
{"ticker":"ZLTQ","date":"2015-03-31","pret":0.01768,"close":30.83}
{"ticker":"ZLTQ","date":"2015-04-01","pret":-0.02158,"close":31.22}
{"ticker":"ZLTQ","date":"2015-04-02","pret":0.02794,"close":31.3}
{"ticker":"ZLTQ","date":"2015-04-06","pret":-0.01725,"close":31.3}
{"ticker":"ZLTQ","date":"2015-04-07","pret":0.00898,"close":31.3}
{"ticker":"ZLTQ","date":"2015-04-08","pret":0.00032,"close":31.07}
{"ticker":"ZLTQ","date":"2015-04-09","pret":-0.01059,"close":31.19}
{"ticker":"ZLTQ","date":"2015-04-10","pret":0.01218,"close":31.45}
{"ticker":"ZLTQ","date":"2015-04-13","pret":0.00382,"close":31.72}
{"ticker":"ZLTQ","date":"2015-04-14","pret":0.0079,"close":32.25}
{"ticker":"ZLTQ","date":"2015-04-15","pret":0.01748,"close":33.36}
{"ticker":"ZLTQ","date":"2015-04-16","pret":0.03378,"close":33.55}
{"ticker":"ZLTQ","date":"2015-04-17","pret":-0.00721,"close":33.51}
{"ticker":"ZLTQ","date":"2015-04-20","pret":0.0191,"close":33.61}
{"ticker":"ZLTQ","date":"2015-04-21","pret":-0.00593,"close":34.01}
{"ticker":"ZLTQ","date":"2015-04-22","pret":0.01564,"close":33.42}
{"ticker":"ZLTQ","date":"2015-04-23","pret":-0.02671,"close":33.4}
{"ticker":"ZLTQ","date":"2015-04-24","pret":0.00749,"close":32.69}
{"ticker":"ZLTQ","date":"2015-04-27","pret":-0.02417,"close":32.35}
{"ticker":"ZLTQ","date":"2015-04-28","pret":-0.012,"close":33}
{"ticker":"ZLTQ","date":"2015-04-29","pret":0.01077,"close":32.8}
{"ticker":"ZLTQ","date":"2015-04-30","pret":-0.0043,"close":30.7}
{"ticker":"ZLTQ","date":"2015-05-01","pret":-0.0511,"close":31.6}
{"ticker":"ZLTQ","date":"2015-05-04","pret":0.02714,"close":31.99}
{"ticker":"ZLTQ","date":"2015-05-05","pret":0.00063,"close":31.39}
{"ticker":"ZLTQ","date":"2015-05-06","pret":0.00063,"close":29.3}
{"ticker":"ZLTQ","date":"2015-05-07","pret":-0.08225,"close":29.29}
{"ticker":"ZLTQ","date":"2015-05-08","pret":0.01492,"close":28.18}
{"ticker":"ZLTQ","date":"2015-05-11","pret":-0.04192,"close":28.41}
{"ticker":"ZLTQ","date":"2015-05-12","pret":-0.01058,"close":28.52}
{"ticker":"ZLTQ","date":"2015-05-13","pret":0.01478,"close":28.44}
{"ticker":"ZLTQ","date":"2015-05-14","pret":0.00279,"close":28.84}
{"ticker":"ZLTQ","date":"2015-05-15","pret":0.00625,"close":28.92}
{"ticker":"ZLTQ","date":"2015-05-18","pret":0.00173,"close":29.4}
{"ticker":"ZLTQ","date":"2015-05-19","pret":0.01849,"close":28.23}
{"ticker":"ZLTQ","date":"2015-05-20","pret":-0.0437,"close":28.78}
{"ticker":"ZLTQ","date":"2015-05-21","pret":0.01966,"close":28.42}
{"ticker":"ZLTQ","date":"2015-05-22","pret":-0.01682,"close":28.07}
{"ticker":"ZLTQ","date":"2015-05-26","pret":-0.01209,"close":26.23}
{"ticker":"ZLTQ","date":"2015-05-27","pret":-0.04314,"close":27.25}
{"ticker":"ZLTQ","date":"2015-05-28","pret":0.0229,"close":27.2}
{"ticker":"ZLTQ","date":"2015-05-29","pret":-0.00476,"close":27.46}
{"ticker":"ZLTQ","date":"2015-06-01","pret":0.01131,"close":28.06}
{"ticker":"ZLTQ","date":"2015-06-02","pret":0.0119,"close":27.86}
{"ticker":"ZLTQ","date":"2015-06-03","pret":0.04246,"close":28.91}
{"ticker":"ZLTQ","date":"2015-06-04","pret":-0.01071,"close":27.58}
{"ticker":"ZLTQ","date":"2015-06-05","pret":-0.04619,"close":27.57}
{"ticker":"ZLTQ","date":"2015-06-08","pret":0.00399,"close":27.08}
{"ticker":"ZLTQ","date":"2015-06-09","pret":-0.02345,"close":27.43}
{"ticker":"ZLTQ","date":"2015-06-10","pret":0.02164,"close":28.44}
{"ticker":"ZLTQ","date":"2015-06-11","pret":0.03389,"close":28.96}
{"ticker":"ZLTQ","date":"2015-06-12","pret":0.01082,"close":28.14}
{"ticker":"ZLTQ","date":"2015-06-15","pret":-0.02886,"close":27.9}
{"ticker":"ZLTQ","date":"2015-06-16","pret":-0.00897,"close":28.25}
{"ticker":"ZLTQ","date":"2015-06-17","pret":0.03679,"close":30.02}
{"ticker":"ZLTQ","date":"2015-06-18","pret":0.04881,"close":31.77}
{"ticker":"ZLTQ","date":"2015-06-19","pret":0.05377,"close":31.38}
{"ticker":"ZLTQ","date":"2015-06-22","pret":-0.0044,"close":31.6}
{"ticker":"ZLTQ","date":"2015-06-23","pret":-0.00315,"close":31.41}
{"ticker":"ZLTQ","date":"2015-06-24","pret":-0.00888,"close":31.57}
{"ticker":"ZLTQ","date":"2015-06-25","pret":0.0092,"close":32.19}
{"ticker":"ZLTQ","date":"2015-06-26","pret":0.01722,"close":31.62}
{"ticker":"ZLTQ","date":"2015-06-29","pret":-0.03506,"close":29.79}
{"ticker":"ZLTQ","date":"2015-06-30","pret":-0.03068,"close":29.47}
{"ticker":"ZLTQ","date":"2015-07-01","pret":-0.00565,"close":29.26}
{"ticker":"ZLTQ","date":"2015-07-02","pret":-0.02463,"close":28.39}
{"ticker":"ZLTQ","date":"2015-07-06","pret":-0.04436,"close":28.71}
{"ticker":"ZLTQ","date":"2015-07-07","pret":0.02643,"close":28.95}
{"ticker":"ZLTQ","date":"2015-07-08","pret":-0.00418,"close":27.93}
{"ticker":"ZLTQ","date":"2015-07-09","pret":-0.00631,"close":27.48}
{"ticker":"ZLTQ","date":"2015-07-10","pret":-0.0138,"close":28.07}
{"ticker":"ZLTQ","date":"2015-07-13","pret":0.00887,"close":29.43}
{"ticker":"ZLTQ","date":"2015-07-14","pret":0.04084,"close":30.19}
{"ticker":"ZLTQ","date":"2015-07-15","pret":0.02809,"close":30.02}
{"ticker":"ZLTQ","date":"2015-07-16","pret":-0.0043,"close":30.72}
{"ticker":"ZLTQ","date":"2015-07-17","pret":0.02065,"close":30.52}
{"ticker":"ZLTQ","date":"2015-07-20","pret":0.00259,"close":31.46}
{"ticker":"ZLTQ","date":"2015-07-21","pret":0.02176,"close":31.28}
{"ticker":"ZLTQ","date":"2015-07-22","pret":-0.02014,"close":31.61}
{"ticker":"ZLTQ","date":"2015-07-23","pret":0.01761,"close":32.21}
{"ticker":"ZLTQ","date":"2015-07-24","pret":0.02166,"close":32.01}
{"ticker":"ZLTQ","date":"2015-07-27","pret":-0.02039,"close":31.37}
{"ticker":"ZLTQ","date":"2015-07-28","pret":-0.00286,"close":32.28}
{"ticker":"ZLTQ","date":"2015-07-29","pret":0.0248,"close":31.76}
{"ticker":"ZLTQ","date":"2015-07-30","pret":-0.01657,"close":32.11}
{"ticker":"ZLTQ","date":"2015-07-31","pret":0.1431,"close":34.35}
{"ticker":"ZLTQ","date":"2015-08-03","pret":-0.06607,"close":36.13}
{"ticker":"ZLTQ","date":"2015-08-04","pret":0.05231,"close":35.94}
{"ticker":"ZLTQ","date":"2015-08-05","pret":-0.00277,"close":37.53}
{"ticker":"ZLTQ","date":"2015-08-06","pret":0.03895,"close":36.03}
{"ticker":"ZLTQ","date":"2015-08-07","pret":-0.03979,"close":34.28}
{"ticker":"ZLTQ","date":"2015-08-10","pret":-0.03739,"close":34.66}
{"ticker":"ZLTQ","date":"2015-08-11","pret":-0.01336,"close":35.14}
{"ticker":"ZLTQ","date":"2015-08-12","pret":0.00932,"close":34.78}
{"ticker":"ZLTQ","date":"2015-08-13","pret":0.01267,"close":35.45}
{"ticker":"ZLTQ","date":"2015-08-14","pret":0.0094,"close":35.57}
{"ticker":"ZLTQ","date":"2015-08-17","pret":0.00085,"close":36.45}
{"ticker":"ZLTQ","date":"2015-08-18","pret":0.02489,"close":36.54}
{"ticker":"ZLTQ","date":"2015-08-19","pret":0.00358,"close":36.54}
{"ticker":"ZLTQ","date":"2015-08-20","pret":-0.00193,"close":34.55}
{"ticker":"ZLTQ","date":"2015-08-21","pret":-0.075,"close":33.86}
{"ticker":"ZLTQ","date":"2015-08-24","pret":-0.04624,"close":33.4}
{"ticker":"ZLTQ","date":"2015-08-25","pret":0.03277,"close":32.51}
{"ticker":"ZLTQ","date":"2015-08-26","pret":0.00301,"close":32.85}
{"ticker":"ZLTQ","date":"2015-08-27","pret":-0.00452,"close":32.32}
{"ticker":"ZLTQ","date":"2015-08-28","pret":-0.01582,"close":32.62}
{"ticker":"ZLTQ","date":"2015-08-31","pret":-0.01017,"close":32.27}
{"ticker":"ZLTQ","date":"2015-09-01","pret":-0.0216,"close":31.8}
{"ticker":"ZLTQ","date":"2015-09-02","pret":0.01694,"close":32.37}
{"ticker":"ZLTQ","date":"2015-09-03","pret":0.01175,"close":31.87}
{"ticker":"ZLTQ","date":"2015-09-04","pret":-0.03537,"close":32.11}
{"ticker":"ZLTQ","date":"2015-09-08","pret":0.04455,"close":33.6}
{"ticker":"ZLTQ","date":"2015-09-09","pret":0.0309,"close":33.74}
{"ticker":"ZLTQ","date":"2015-09-10","pret":-0.00712,"close":34.88}
{"ticker":"ZLTQ","date":"2015-09-11","pret":0.03163,"close":35.24}
{"ticker":"ZLTQ","date":"2015-09-14","pret":0.01772,"close":35.7}
{"ticker":"ZLTQ","date":"2015-09-15","pret":0.0093,"close":36.39}
{"ticker":"ZLTQ","date":"2015-09-16","pret":0.03121,"close":36.95}
{"ticker":"ZLTQ","date":"2015-09-17","pret":0.00136,"close":37.25}
{"ticker":"ZLTQ","date":"2015-09-18","pret":-0.0019,"close":37.23}
{"ticker":"ZLTQ","date":"2015-09-21","pret":0.02287,"close":37.01}
{"ticker":"ZLTQ","date":"2015-09-22","pret":-0.03271,"close":35.28}
{"ticker":"ZLTQ","date":"2015-09-23","pret":-0.02307,"close":34.52}
{"ticker":"ZLTQ","date":"2015-09-24","pret":-0.04222,"close":34.59}
{"ticker":"ZLTQ","date":"2015-09-25","pret":0.02549,"close":34.75}
{"ticker":"ZLTQ","date":"2015-09-28","pret":-0.01469,"close":31.7}
{"ticker":"ZLTQ","date":"2015-09-29","pret":-0.10259,"close":30.95}
{"ticker":"ZLTQ","date":"2015-09-30","pret":0.01405,"close":32.03}
{"ticker":"ZLTQ","date":"2015-10-01","pret":0.01166,"close":31.15}
{"ticker":"ZLTQ","date":"2015-10-02","pret":-0.03346,"close":32.3}
{"ticker":"ZLTQ","date":"2015-10-05","pret":0.05485,"close":32.59}
{"ticker":"ZLTQ","date":"2015-10-06","pret":0,"close":31.15}
{"ticker":"ZLTQ","date":"2015-10-07","pret":-0.03814,"close":32.37}
{"ticker":"ZLTQ","date":"2015-10-08","pret":0.02206,"close":31.68}
{"ticker":"ZLTQ","date":"2015-10-09","pret":-0.0072,"close":31.72}
{"ticker":"ZLTQ","date":"2015-10-12","pret":-0.00788,"close":32}
{"ticker":"ZLTQ","date":"2015-10-13","pret":0.01195,"close":31.48}
{"ticker":"ZLTQ","date":"2015-10-14","pret":-0.011,"close":31.17}
{"ticker":"ZLTQ","date":"2015-10-15","pret":-0.01433,"close":32.15}
{"ticker":"ZLTQ","date":"2015-10-16","pret":0.03405,"close":33.12}
{"ticker":"ZLTQ","date":"2015-10-19","pret":0.03652,"close":35.28}
{"ticker":"ZLTQ","date":"2015-10-20","pret":0.04614,"close":34.02}
{"ticker":"ZLTQ","date":"2015-10-21","pret":-0.01872,"close":34.57}
{"ticker":"ZLTQ","date":"2015-10-22","pret":0.01013,"close":33.73}
{"ticker":"ZLTQ","date":"2015-10-23","pret":-0.01333,"close":34.85}
{"ticker":"ZLTQ","date":"2015-10-26","pret":0.04618,"close":34.16}
{"ticker":"ZLTQ","date":"2015-10-27","pret":-0.06028,"close":35.37}
{"ticker":"ZLTQ","date":"2015-10-28","pret":0.06611,"close":34.63}
{"ticker":"ZLTQ","date":"2015-10-29","pret":-0.04156,"close":32.94}
{"ticker":"ZLTQ","date":"2015-10-30","pret":-0.04911,"close":33.74}
{"ticker":"ZLTQ","date":"2015-11-02","pret":0.03281,"close":34.86}
{"ticker":"ZLTQ","date":"2015-11-03","pret":-0.00235,"close":34.63}
{"ticker":"ZLTQ","date":"2015-11-04","pret":0.01951,"close":33.87}
{"ticker":"ZLTQ","date":"2015-11-05","pret":-0.02808,"close":34.28}
{"ticker":"ZLTQ","date":"2015-11-06","pret":0.0068,"close":34.3}
{"ticker":"ZLTQ","date":"2015-11-09","pret":0.01055,"close":33.77}
{"ticker":"ZLTQ","date":"2015-11-10","pret":-0.02122,"close":34.25}
{"ticker":"ZLTQ","date":"2015-11-11","pret":0.02442,"close":32.97}
{"ticker":"ZLTQ","date":"2015-11-12","pret":-0.04457,"close":32.07}
{"ticker":"ZLTQ","date":"2015-11-13","pret":-0.02804,"close":32.8}
{"ticker":"ZLTQ","date":"2015-11-16","pret":0.01888,"close":32.49}
{"ticker":"ZLTQ","date":"2015-11-17","pret":-0.01826,"close":31.94}
{"ticker":"ZLTQ","date":"2015-11-18","pret":-0.02115,"close":31.01}
{"ticker":"ZLTQ","date":"2015-11-19","pret":-0.00224,"close":29.53}
{"ticker":"ZLTQ","date":"2015-11-20","pret":-0.04646,"close":31.1}
{"ticker":"ZLTQ","date":"2015-11-23","pret":0.03747,"close":31.34}
{"ticker":"ZLTQ","date":"2015-11-24","pret":0.00322,"close":31.19}
{"ticker":"ZLTQ","date":"2015-11-25","pret":0.00225,"close":30.75}
{"ticker":"ZLTQ","date":"2015-11-26"}
{"ticker":"ZLTQ","date":"2015-11-27","pret":-0.0087,"close":31.22}
{"ticker":"ZLTQ","date":"2015-11-30","pret":0.01542,"close":30.38}
{"ticker":"ZLTQ","date":"2015-12-01","pret":-0.0314,"close":30.72}
{"ticker":"ZLTQ","date":"2015-12-02","pret":0.01144,"close":30.3}
{"ticker":"ZLTQ","date":"2015-12-03","pret":-0.01013,"close":29.26}
{"ticker":"ZLTQ","date":"2015-12-04","pret":-0.04329,"close":29.73}
{"ticker":"ZLTQ","date":"2015-12-07","pret":0.0207,"close":29.89}
{"ticker":"ZLTQ","date":"2015-12-08","pret":-0.01865,"close":30.6}
{"ticker":"ZLTQ","date":"2015-12-09","pret":0.0386,"close":29.98}
{"ticker":"ZLTQ","date":"2015-12-10","pret":-0.01226,"close":29.77}
{"ticker":"ZLTQ","date":"2015-12-11","pret":-0.02463,"close":28.9}
{"ticker":"ZLTQ","date":"2015-12-14","pret":-0.01376,"close":27.53}
{"ticker":"ZLTQ","date":"2015-12-15","pret":-0.03418,"close":27.6}
{"ticker":"ZLTQ","date":"2015-12-16","pret":-0.00828,"close":28.25}
{"ticker":"ZLTQ","date":"2015-12-17"}
{"ticker":"ZLTQ","date":"2015-12-18","pret":0.06979,"close":29.63}
{"ticker":"ZLTQ","date":"2015-12-21","pret":0.00605,"close":30.14}
{"ticker":"ZLTQ","date":"2015-12-22","pret":0.01298,"close":29.69}
{"ticker":"ZLTQ","date":"2015-12-23","pret":-0.01499,"close":29.26}
{"ticker":"ZLTQ","date":"2015-12-24","pret":-0.02103,"close":29.29}
{"ticker":"ZLTQ","date":"2015-12-28","pret":0.0041,"close":28.98}
{"ticker":"ZLTQ","date":"2015-12-29","pret":-0.00376,"close":29.03}
{"ticker":"ZLTQ","date":"2015-12-30","pret":-0.00069,"close":28.62}
{"ticker":"ZLTQ","date":"2015-12-31","pret":-0.02606,"close":28.53}
{"ticker":"ZLTQ","date":"2016-01-04","pret":-0.00884,"close":27.94}
{"ticker":"ZLTQ","date":"2016-01-05","pret":-0.00892,"close":26.65}
{"ticker":"ZMH","date":"2015-01-02","pret":-0.00742,"close":112.59}
{"ticker":"ZMH","date":"2015-01-05","pret":-0.00175,"close":116.79}
{"ticker":"ZMH","date":"2015-01-06","pret":0.02725,"close":115.8}
{"ticker":"ZMH","date":"2015-01-07","pret":-0.00823,"close":118.68}
{"ticker":"ZMH","date":"2015-01-08","pret":0.02415,"close":119.94}
{"ticker":"ZMH","date":"2015-01-09","pret":-0.00827,"close":118.21}
{"ticker":"ZMH","date":"2015-01-12","pret":0.00127,"close":118.49}
{"ticker":"ZMH","date":"2015-01-13","pret":0.00666,"close":118.75}
{"ticker":"ZMH","date":"2015-01-14","pret":-0.01738,"close":117.18}
{"ticker":"ZMH","date":"2015-01-15","pret":0.00214,"close":114.98}
{"ticker":"ZMH","date":"2015-01-16","pret":-0.02025,"close":117}
{"ticker":"ZMH","date":"2015-01-20","pret":0.02477,"close":115.89}
{"ticker":"ZMH","date":"2015-01-21","pret":-0.01739,"close":115.88}
{"ticker":"ZMH","date":"2015-01-22","pret":0.00491,"close":118.35}
{"ticker":"ZMH","date":"2015-01-23","pret":0.01773,"close":116.98}
{"ticker":"ZMH","date":"2015-01-26","pret":-0.01241,"close":117.07}
{"ticker":"ZMH","date":"2015-01-27","pret":-0.00626,"close":116.23}
{"ticker":"ZMH","date":"2015-01-28","pret":0.00181,"close":114.5}
{"ticker":"ZMH","date":"2015-01-29","pret":-0.03249,"close":112.52}
{"ticker":"ZMH","date":"2015-01-30","pret":-0.00588,"close":112.1}
{"ticker":"ZMH","date":"2015-02-02","pret":0.00437,"close":113.98}
{"ticker":"ZMH","date":"2015-02-03","pret":0.02589,"close":116.66}
{"ticker":"ZMH","date":"2015-02-04","pret":-0.00069,"close":115.52}
{"ticker":"ZMH","date":"2015-02-05","pret":0.00889,"close":117.1}
{"ticker":"ZMH","date":"2015-02-06","pret":0.00446,"close":116.15}
{"ticker":"ZMH","date":"2015-02-09","pret":-0.015,"close":114.77}
{"ticker":"ZMH","date":"2015-02-10","pret":0.0089,"close":117.07}
{"ticker":"ZMH","date":"2015-02-11","pret":0.00754,"close":116.9}
{"ticker":"ZMH","date":"2015-02-12","pret":0.01062,"close":118.15}
{"ticker":"ZMH","date":"2015-02-13","pret":-0.00356,"close":119.33}
{"ticker":"ZMH","date":"2015-02-17","pret":0.01206,"close":120.39}
{"ticker":"ZMH","date":"2015-02-18","pret":0.01017,"close":120.3}
{"ticker":"ZMH","date":"2015-02-19","pret":-0.00357,"close":120.2}
{"ticker":"ZMH","date":"2015-02-20","pret":-0.00208,"close":121.59}
{"ticker":"ZMH","date":"2015-02-23","pret":0.01425,"close":121.31}
{"ticker":"ZMH","date":"2015-02-24","pret":-0.00429,"close":121.76}
{"ticker":"ZMH","date":"2015-02-25","pret":0.00313,"close":120.52}
{"ticker":"ZMH","date":"2015-02-26","pret":-0.00769,"close":121.33}
{"ticker":"ZMH","date":"2015-02-27","pret":0.00381,"close":120.39}
{"ticker":"ZMH","date":"2015-03-02","pret":-0.0024,"close":121.39}
{"ticker":"ZMH","date":"2015-03-03","pret":0.00413,"close":119.27}
{"ticker":"ZMH","date":"2015-03-04","pret":-0.01698,"close":118.76}
{"ticker":"ZMH","date":"2015-03-05","pret":-0.00008,"close":119.18}
{"ticker":"ZMH","date":"2015-03-06","pret":-0.00008,"close":116.35}
{"ticker":"ZMH","date":"2015-03-09","pret":-0.01847,"close":116.95}
{"ticker":"ZMH","date":"2015-03-10","pret":-0.01213,"close":115.51}
{"ticker":"ZMH","date":"2015-03-11","pret":0.00527,"close":116.23}
{"ticker":"ZMH","date":"2015-03-12","pret":0.00412,"close":117.2}
{"ticker":"ZMH","date":"2015-03-13","pret":0.00794,"close":116.25}
{"ticker":"ZMH","date":"2015-03-16","pret":-0.00777,"close":118.02}
{"ticker":"ZMH","date":"2015-03-17","pret":0.00556,"close":115.28}
{"ticker":"ZMH","date":"2015-03-18","pret":-0.01815,"close":119.21}
{"ticker":"ZMH","date":"2015-03-19","pret":0.02917,"close":118.56}
{"ticker":"ZMH","date":"2015-03-20","pret":0.00597,"close":118.76}
{"ticker":"ZMH","date":"2015-03-23","pret":-0.00462,"close":118.47}
{"ticker":"ZMH","date":"2015-03-24","pret":-0.00634,"close":117.31}
{"ticker":"ZMH","date":"2015-03-25","pret":-0.00578,"close":115.31}
{"ticker":"ZMH","date":"2015-03-26","pret":-0.01711,"close":115.65}
{"ticker":"ZMH","date":"2015-03-27","pret":0.00312,"close":117.5}
{"ticker":"ZMH","date":"2015-03-30","pret":0.02019,"close":118.57}
{"ticker":"ZMH","date":"2015-03-31","pret":-0.0017,"close":117.52}
{"ticker":"ZMH","date":"2015-04-01","pret":0.00305,"close":116.19}
{"ticker":"ZMH","date":"2015-04-02","pret":-0.01603,"close":116.92}
{"ticker":"ZMH","date":"2015-04-06","pret":-0.00172,"close":117.36}
{"ticker":"ZMH","date":"2015-04-07","pret":0.009,"close":116.01}
{"ticker":"ZMH","date":"2015-04-08","pret":-0.00943,"close":116.12}
{"ticker":"ZMH","date":"2015-04-09","pret":0.00181,"close":117.2}
{"ticker":"ZMH","date":"2015-04-10","pret":0.01052,"close":117.45}
{"ticker":"ZMH","date":"2015-04-13","pret":0.00178,"close":116.21}
{"ticker":"ZMH","date":"2015-04-14","pret":-0.01145,"close":115.96}
{"ticker":"ZMH","date":"2015-04-15","pret":-0.00189,"close":115.62}
{"ticker":"ZMH","date":"2015-04-16","pret":-0.00648,"close":115.36}
{"ticker":"ZMH","date":"2015-04-17","pret":-0.00382,"close":114.61}
{"ticker":"ZMH","date":"2015-04-20","pret":0.00078,"close":115.92}
{"ticker":"ZMH","date":"2015-04-21","pret":0.01132,"close":117.37}
{"ticker":"ZMH","date":"2015-04-22","pret":0.00625,"close":117.49}
{"ticker":"ZMH","date":"2015-04-23","pret":0.00205,"close":118.57}
{"ticker":"ZMH","date":"2015-04-24","pret":0.0062,"close":118.76}
{"ticker":"ZMH","date":"2015-04-27","pret":0.00768,"close":116.61}
{"ticker":"ZMH","date":"2015-04-28","pret":-0.02519,"close":116.73}
{"ticker":"ZMH","date":"2015-04-29","pret":0.00336,"close":115.34}
{"ticker":"ZMH","date":"2015-04-30","pret":-0.04246,"close":109.84}
{"ticker":"ZMH","date":"2015-05-01","pret":-0.01281,"close":110.43}
{"ticker":"ZMH","date":"2015-05-04","pret":0.00498,"close":110.68}
{"ticker":"ZMH","date":"2015-05-05","pret":-0.00027,"close":110.51}
{"ticker":"ZMH","date":"2015-05-06","pret":0.00154,"close":110.1}
{"ticker":"ZMH","date":"2015-05-07","pret":-0.00434,"close":111.04}
{"ticker":"ZMH","date":"2015-05-08","pret":0.01635,"close":112.95}
{"ticker":"ZMH","date":"2015-05-11","pret":0.00329,"close":113.18}
{"ticker":"ZMH","date":"2015-05-12","pret":-0.00053,"close":112.24}
{"ticker":"ZMH","date":"2015-05-13","pret":0.00116,"close":111.84}
{"ticker":"ZMH","date":"2015-05-14","pret":0.00089,"close":113.57}
{"ticker":"ZMH","date":"2015-05-15","pret":0.00698,"close":113.18}
{"ticker":"ZMH","date":"2015-05-18","pret":-0.0015,"close":114.28}
{"ticker":"ZMH","date":"2015-05-19","pret":0.00747,"close":114.34}
{"ticker":"ZMH","date":"2015-05-20","pret":0.00149,"close":114.34}
{"ticker":"ZMH","date":"2015-05-21","pret":-0.00315,"close":114.46}
{"ticker":"ZMH","date":"2015-05-22","pret":0.00053,"close":113.77}
{"ticker":"ZMH","date":"2015-05-26","pret":-0.00254,"close":113.09}
{"ticker":"ZMH","date":"2015-05-27","pret":-0.00088,"close":114.27}
{"ticker":"ZMH","date":"2015-05-28","pret":0.00228,"close":113.39}
{"ticker":"ZMH","date":"2015-05-29","pret":-0.00846,"close":114.09}
{"ticker":"ZMH","date":"2015-06-01","pret":0.01397,"close":114.77}
{"ticker":"ZMH","date":"2015-06-02","pret":-0.00385,"close":114.16}
{"ticker":"ZMH","date":"2015-06-03","pret":0.00114,"close":113.9}
{"ticker":"ZMH","date":"2015-06-04","pret":-0.0118,"close":113.07}
{"ticker":"ZMH","date":"2015-06-05","pret":0.00062,"close":113.25}
{"ticker":"ZMH","date":"2015-06-08","pret":0.00477,"close":113.14}
{"ticker":"ZMH","date":"2015-06-09","pret":-0.00415,"close":112.64}
{"ticker":"ZMH","date":"2015-06-10","pret":0.00168,"close":113.66}
{"ticker":"ZMH","date":"2015-06-11","pret":0.00555,"close":114.11}
{"ticker":"ZMH","date":"2015-06-12","pret":-0.00493,"close":112.2}
{"ticker":"ZMH","date":"2015-06-15","pret":-0.0161,"close":111.67}
{"ticker":"ZMH","date":"2015-06-16","pret":0.00108,"close":112.55}
{"ticker":"ZMH","date":"2015-06-17","pret":0.01228,"close":112.5}
{"ticker":"ZMH","date":"2015-06-18","pret":0.00018,"close":113.3}
{"ticker":"ZMH","date":"2015-06-19","pret":0.00318,"close":112.66}
{"ticker":"ZMH","date":"2015-06-22","pret":-0.00106,"close":113.4}
{"ticker":"ZMH","date":"2015-06-23","pret":0.0037,"close":112.68}
{"ticker":"ZMH","date":"2015-06-24","pret":-0.01061,"close":113.52}
{"ticker":"ZMH","date":"2015-06-25","pret":0.00911,"close":113.27}
{"ticker":"ZMH","date":"2015-06-26","pret":0.0015,"close":113.56}
{"ticker":"ZMH","date":"2015-06-29","pret":-0.06074,"close":109.29}
{"ticker":"ZMH","date":"2015-06-30","pret":0.03219,"close":109.23}
{"ticker":"ZMH","date":"2015-07-01","pret":-0.00454,"close":109.21}
{"ticker":"ZMH","date":"2015-07-02","pret":0,"close":108.19}
{"ticker":"ZMH","date":"2015-07-06","pret":-0.01659,"close":108.79}
{"ticker":"ZMH","date":"2015-07-07","pret":0.00654,"close":109.77}
{"ticker":"ZMH","date":"2015-07-08","pret":-0.00294,"close":107.94}
{"ticker":"ZMH","date":"2015-07-09","pret":0.00386,"close":106.84}
{"ticker":"ZMH","date":"2015-07-10","pret":-0.01061,"close":106.81}
{"ticker":"ZMH","date":"2015-07-13","pret":-0.00539,"close":107.63}
{"ticker":"ZMH","date":"2015-07-14","pret":0.00789,"close":107.4}
{"ticker":"ZMH","date":"2015-07-15","pret":-0.00241,"close":107.13}
{"ticker":"ZMH","date":"2015-07-16","pret":0,"close":107.77}
{"ticker":"ZMH","date":"2015-07-17","pret":-0.00726,"close":107.5}
{"ticker":"ZMH","date":"2015-07-20","pret":0.00522,"close":108.03}
{"ticker":"ZMH","date":"2015-07-21","pret":0.00389,"close":108.26}
{"ticker":"ZMH","date":"2015-07-22","pret":0.0012,"close":108.54}
{"ticker":"ZMH","date":"2015-07-23","pret":-0.00056,"close":107.85}
{"ticker":"ZMH","date":"2015-07-24","pret":-0.00556,"close":106.66}
{"ticker":"ZMH","date":"2015-07-27","pret":-0.01056,"close":105.78}
{"ticker":"ZMH","date":"2015-07-28","pret":-0.01011,"close":106.5}
{"ticker":"ZMH","date":"2015-07-29","pret":0.01405,"close":107}
{"ticker":"ZMH","date":"2015-07-30","pret":0.00168,"close":104.85}
{"ticker":"ZMH","date":"2015-07-31","pret":-0.0203,"close":104.07}
{"ticker":"ZMH","date":"2015-08-03","pret":-0.00363,"close":104.33}
{"ticker":"ZMH","date":"2015-08-04","pret":-0.0001,"close":103.13}
{"ticker":"ZMH","date":"2015-08-05","pret":-0.00432,"close":103.88}
{"ticker":"ZMH","date":"2015-08-06","pret":-0.00337,"close":101.69}
{"ticker":"ZMH","date":"2015-08-07","pret":-0.0182,"close":101.73}
{"ticker":"ZMH","date":"2015-08-10","pret":0.00919,"close":103.43}
{"ticker":"ZMH","date":"2015-08-11","pret":0.0033,"close":104.17}
{"ticker":"ZMH","date":"2015-08-12","pret":0.00107,"close":103.68}
{"ticker":"ZMH","date":"2015-08-13","pret":0.02413,"close":104.36}
{"ticker":"ZMH","date":"2015-08-14","pret":-0.01238,"close":105.53}
{"ticker":"ZMH","date":"2015-08-17","pret":0.00287,"close":106.39}
{"ticker":"ZMH","date":"2015-08-18","pret":0.01206,"close":105.97}
{"ticker":"ZMH","date":"2015-08-19","pret":-0.00615,"close":106.14}
{"ticker":"ZMH","date":"2015-08-20","pret":-0.00419,"close":104.88}
{"ticker":"ZMH","date":"2015-08-21","pret":-0.00306,"close":104.36}
{"ticker":"ZMH","date":"2015-08-24","pret":-0.03355,"close":99.57}
{"ticker":"ZMH","date":"2015-08-25","pret":0.03231,"close":98.03}
{"ticker":"ZMH","date":"2015-08-26","pret":-0.05168,"close":101.02}
{"ticker":"ZMH","date":"2015-08-27","pret":0.01789,"close":103.41}
{"ticker":"ZMH","date":"2015-08-28","pret":0.02,"close":104.37}
{"ticker":"ZMH","date":"2015-08-31","pret":0.00581,"close":103.56}
{"ticker":"ZMH","date":"2015-09-01","pret":-0.00824,"close":100.65}
{"ticker":"ZMH","date":"2015-09-02","pret":-0.01728,"close":101.63}
{"ticker":"ZMH","date":"2015-09-03","pret":0.00789,"close":102.09}
{"ticker":"ZMH","date":"2015-09-04","pret":-0.01216,"close":100.46}
{"ticker":"ZMH","date":"2015-09-08","pret":0.01402,"close":102.69}
{"ticker":"ZMH","date":"2015-09-09","pret":0.01334,"close":101.23}
{"ticker":"ZMH","date":"2015-09-10","pret":-0.04411,"close":100.1}
{"ticker":"ZMH","date":"2015-09-11","pret":0.01555,"close":100.2}
{"ticker":"ZMH","date":"2015-09-14","pret":-0.05432,"close":99.04}
{"ticker":"ZMH","date":"2015-09-15","pret":0.05043,"close":99.97}
{"ticker":"ZMH","date":"2015-09-16","pret":0.0017,"close":100.74}
{"ticker":"ZMH","date":"2015-09-17","pret":0.01092,"close":100.89}
{"ticker":"ZMH","date":"2015-09-18","pret":-0.01331,"close":99.2}
{"ticker":"ZMH","date":"2015-09-21","pret":-0.00662,"close":98.19}
{"ticker":"ZMH","date":"2015-09-22","pret":-0.01573,"close":97.58}
{"ticker":"ZMH","date":"2015-09-23","pret":-0.0041,"close":97.35}
{"ticker":"ZMH","date":"2015-09-24","pret":-0.00887,"close":95.62}
{"ticker":"ZMH","date":"2015-09-25","pret":-0.00436,"close":94.44}
{"ticker":"ZMH","date":"2015-09-28","pret":-0.0221,"close":92.41}
{"ticker":"ZMH","date":"2015-09-29","pret":-0.0189,"close":93.79}
{"ticker":"ZMH","date":"2015-09-30","pret":0.02484,"close":93.93}
{"ticker":"ZMH","date":"2015-10-01","pret":-0.00775,"close":93.96}
{"ticker":"ZMH","date":"2015-10-02","pret":-0.05533,"close":95.27}
{"ticker":"ZMH","date":"2015-10-05","pret":0.07674,"close":95.5}
{"ticker":"ZMH","date":"2015-10-06","pret":-0.00429,"close":93.99}
{"ticker":"ZMH","date":"2015-10-07","pret":-0.00874,"close":94.89}
{"ticker":"ZMH","date":"2015-10-08","pret":0.00042,"close":95.44}
{"ticker":"ZMH","date":"2015-10-09","pret":0.00978,"close":96.45}
{"ticker":"ZMH","date":"2015-10-12","pret":0.00688,"close":96.51}
{"ticker":"ZMH","date":"2015-10-13","pret":-0.00385,"close":96.09}
{"ticker":"ZMH","date":"2015-10-14","pret":0.00458,"close":95.19}
{"ticker":"ZMH","date":"2015-10-15","pret":-0.0117,"close":97.92}
{"ticker":"ZMH","date":"2015-10-16","pret":0.0294,"close":98.54}
{"ticker":"ZMH","date":"2015-10-19","pret":0.00112,"close":98.19}
{"ticker":"ZMH","date":"2015-10-20","pret":-0.00255,"close":97.71}
{"ticker":"ZMH","date":"2015-10-21","pret":-0.00041,"close":96.9}
{"ticker":"ZMH","date":"2015-10-22","pret":-0.00976,"close":94.39}
{"ticker":"ZMH","date":"2015-10-23","pret":-0.02128,"close":94.56}
{"ticker":"ZMH","date":"2015-10-26","pret":-0.00656,"close":94.67}
{"ticker":"ZMH","date":"2015-10-27","pret":-0.00053,"close":95.19}
{"ticker":"ZMH","date":"2015-10-28","pret":0.01088,"close":97.87}
{"ticker":"ZMH","date":"2015-10-29","pret":0.07045,"close":104.87}
{"ticker":"ZMH","date":"2015-10-30","pret":0.02494,"close":104.57}
{"ticker":"ZMH","date":"2015-11-02","pret":0.00029,"close":106.95}
{"ticker":"ZMH","date":"2015-11-03","pret":0.01881,"close":106.4}
{"ticker":"ZMH","date":"2015-11-04","pret":0.00719,"close":107.79}
{"ticker":"ZMH","date":"2015-11-05","pret":-0.0013,"close":107.85}
{"ticker":"ZMH","date":"2015-11-06","pret":-0.00047,"close":107.28}
{"ticker":"ZMH","date":"2015-11-09","pret":-0.00177,"close":106.92}
{"ticker":"ZMH","date":"2015-11-10","pret":0.00047,"close":107.26}
{"ticker":"ZMH","date":"2015-11-11","pret":0.00112,"close":106.63}
{"ticker":"ZMH","date":"2015-11-12","pret":-0.04819,"close":104.65}
{"ticker":"ZMH","date":"2015-11-13","pret":0.02214,"close":104.29}
{"ticker":"ZMH","date":"2015-11-16","pret":0.00057,"close":105.59}
{"ticker":"ZMH","date":"2015-11-17","pret":0.00553,"close":104.75}
{"ticker":"ZMH","date":"2015-11-18","pret":-0.00438,"close":104.97}
{"ticker":"ZMH","date":"2015-11-19","pret":0.00238,"close":104.07}
{"ticker":"ZMH","date":"2015-11-20","pret":-0.00458,"close":103.74}
{"ticker":"ZMH","date":"2015-11-23","pret":-0.00739,"close":102.85}
{"ticker":"ZMH","date":"2015-11-24","pret":-0.01603,"close":101.92}
{"ticker":"ZMH","date":"2015-11-25","pret":0.00078,"close":101.29}
{"ticker":"ZMH","date":"2015-11-26"}
{"ticker":"ZMH","date":"2015-11-27","pret":-0.00638,"close":101}
{"ticker":"ZMH","date":"2015-11-30","pret":-0.00414,"close":101.01}
{"ticker":"ZMH","date":"2015-12-01","pret":0.00886,"close":102.72}
{"ticker":"ZMH","date":"2015-12-02","pret":0.00694,"close":102.26}
{"ticker":"ZMH","date":"2015-12-03","pret":-0.00371,"close":99.36}
{"ticker":"ZMH","date":"2015-12-04","pret":-0.02664,"close":100.55}
{"ticker":"ZMH","date":"2015-12-07","pret":0.0079,"close":100.41}
{"ticker":"ZMH","date":"2015-12-08","pret":-0.00639,"close":99.78}
{"ticker":"ZMH","date":"2015-12-09","pret":-0.00462,"close":100}
{"ticker":"ZMH","date":"2015-12-10","pret":0.0129,"close":99.97}
{"ticker":"ZMH","date":"2015-12-11","pret":-0.01886,"close":98.96}
{"ticker":"ZMH","date":"2015-12-14","pret":0.00283,"close":99.49}
{"ticker":"ZMH","date":"2015-12-15","pret":0.01174,"close":101.06}
{"ticker":"ZMH","date":"2015-12-16","pret":0.01013,"close":101.93}
{"ticker":"ZMH","date":"2015-12-17"}
{"ticker":"ZMH","date":"2015-12-18","pret":-0.01013,"close":98.96}
{"ticker":"ZMH","date":"2015-12-21","pret":-0.00842,"close":100.23}
{"ticker":"ZMH","date":"2015-12-22","pret":0.01389,"close":101.73}
{"ticker":"ZMH","date":"2015-12-23","pret":0.01468,"close":102.77}
{"ticker":"ZMH","date":"2015-12-24","pret":0.00176,"close":102.91}
{"ticker":"ZMH","date":"2015-12-28","pret":-0.00108,"close":102.25}
{"ticker":"ZMH","date":"2015-12-29","pret":-0.01517,"close":102.77}
{"ticker":"ZMH","date":"2015-12-30","pret":0.02043,"close":102.47}
{"ticker":"ZMH","date":"2015-12-31","pret":-0.0085,"close":102.59}
{"ticker":"ZMH","date":"2016-01-04","pret":-0.00847,"close":101.81}
{"ticker":"ZMH","date":"2016-01-05","pret":0.00867,"close":103.93}
{"ticker":"ZNGA","date":"2015-01-02","pret":0,"close":2.73}
{"ticker":"ZNGA","date":"2015-01-05","pret":0,"close":2.71}
{"ticker":"ZNGA","date":"2015-01-06","pret":0.0037,"close":2.7}
{"ticker":"ZNGA","date":"2015-01-07","pret":-0.0037,"close":2.68}
{"ticker":"ZNGA","date":"2015-01-08","pret":-0.00744,"close":2.58}
{"ticker":"ZNGA","date":"2015-01-09","pret":-0.0303,"close":2.64}
{"ticker":"ZNGA","date":"2015-01-12","pret":0.00384,"close":2.62}
{"ticker":"ZNGA","date":"2015-01-13","pret":-0.00384,"close":2.56}
{"ticker":"ZNGA","date":"2015-01-14","pret":-0.03125,"close":2.6}
{"ticker":"ZNGA","date":"2015-01-15","pret":0.03509,"close":2.59}
{"ticker":"ZNGA","date":"2015-01-16","pret":-0.02326,"close":2.61}
{"ticker":"ZNGA","date":"2015-01-20","pret":0.02326,"close":2.63}
{"ticker":"ZNGA","date":"2015-01-21","pret":0,"close":2.59}
{"ticker":"ZNGA","date":"2015-01-22","pret":-0.00384,"close":2.62}
{"ticker":"ZNGA","date":"2015-01-23","pret":0.00766,"close":2.73}
{"ticker":"ZNGA","date":"2015-01-26","pret":0.03746,"close":2.67}
{"ticker":"ZNGA","date":"2015-01-27","pret":-0.02607,"close":2.66}
{"ticker":"ZNGA","date":"2015-01-28","pret":0.01126,"close":2.58}
{"ticker":"ZNGA","date":"2015-01-29","pret":-0.04972,"close":2.58}
{"ticker":"ZNGA","date":"2015-01-30","pret":0.00391,"close":2.56}
{"ticker":"ZNGA","date":"2015-02-02","pret":0,"close":2.57}
{"ticker":"ZNGA","date":"2015-02-03","pret":0.01165,"close":2.59}
{"ticker":"ZNGA","date":"2015-02-04","pret":0.01152,"close":2.58}
{"ticker":"ZNGA","date":"2015-02-05","pret":-0.00766,"close":2.64}
{"ticker":"ZNGA","date":"2015-02-06","pret":0.01905,"close":2.74}
{"ticker":"ZNGA","date":"2015-02-09","pret":0.03704,"close":2.75}
{"ticker":"ZNGA","date":"2015-02-10","pret":0.00363,"close":2.8}
{"ticker":"ZNGA","date":"2015-02-11","pret":0.01795,"close":2.81}
{"ticker":"ZNGA","date":"2015-02-12","pret":-0.00356,"close":2.66}
{"ticker":"ZNGA","date":"2015-02-13","pret":-0.21426,"close":2.24}
{"ticker":"ZNGA","date":"2015-02-17","pret":-0.00443,"close":2.32}
{"ticker":"ZNGA","date":"2015-02-18","pret":0.04348,"close":2.31}
{"ticker":"ZNGA","date":"2015-02-19","pret":-0.03024,"close":2.32}
{"ticker":"ZNGA","date":"2015-02-20","pret":0.00438,"close":2.32}
{"ticker":"ZNGA","date":"2015-02-23","pret":0.00436,"close":2.32}
{"ticker":"ZNGA","date":"2015-02-24","pret":-0.00436,"close":2.32}
{"ticker":"ZNGA","date":"2015-02-25","pret":0.00436,"close":2.33}
{"ticker":"ZNGA","date":"2015-02-26","pret":0.02151,"close":2.31}
{"ticker":"ZNGA","date":"2015-02-27","pret":-0.02151,"close":2.3}
{"ticker":"ZNGA","date":"2015-03-02","pret":-0.00436,"close":2.32}
{"ticker":"ZNGA","date":"2015-03-03","pret":0.0216,"close":2.35}
{"ticker":"ZNGA","date":"2015-03-04","pret":0,"close":2.39}
{"ticker":"ZNGA","date":"2015-03-05","pret":0.02948,"close":2.41}
{"ticker":"ZNGA","date":"2015-03-06","pret":-0.00416,"close":2.54}
{"ticker":"ZNGA","date":"2015-03-09","pret":0.05275,"close":2.54}
{"ticker":"ZNGA","date":"2015-03-10","pret":-0.00396,"close":2.55}
{"ticker":"ZNGA","date":"2015-03-11","pret":0.01575,"close":2.61}
{"ticker":"ZNGA","date":"2015-03-12","pret":0.0155,"close":2.68}
{"ticker":"ZNGA","date":"2015-03-13","pret":0.03774,"close":2.59}
{"ticker":"ZNGA","date":"2015-03-16","pret":-0.04159,"close":2.57}
{"ticker":"ZNGA","date":"2015-03-17","pret":-0.01556,"close":2.62}
{"ticker":"ZNGA","date":"2015-03-18","pret":0.01942,"close":2.62}
{"ticker":"ZNGA","date":"2015-03-19","pret":0.01147,"close":2.65}
{"ticker":"ZNGA","date":"2015-03-20","pret":0.00758,"close":2.7}
{"ticker":"ZNGA","date":"2015-03-23","pret":0.02239,"close":2.76}
{"ticker":"ZNGA","date":"2015-03-24","pret":0.01465,"close":2.81}
{"ticker":"ZNGA","date":"2015-03-25","pret":0.02514,"close":2.77}
{"ticker":"ZNGA","date":"2015-03-26","pret":-0.02878,"close":2.72}
{"ticker":"ZNGA","date":"2015-03-27","pret":-0.00733,"close":2.77}
{"ticker":"ZNGA","date":"2015-03-30","pret":0.0146,"close":2.78}
{"ticker":"ZNGA","date":"2015-03-31","pret":-0.00363,"close":2.85}
{"ticker":"ZNGA","date":"2015-04-01","pret":0.03922,"close":2.79}
{"ticker":"ZNGA","date":"2015-04-02","pret":-0.02837,"close":2.78}
{"ticker":"ZNGA","date":"2015-04-06","pret":-0.00722,"close":2.77}
{"ticker":"ZNGA","date":"2015-04-07","pret":0,"close":2.8}
{"ticker":"ZNGA","date":"2015-04-08","pret":0.02151,"close":2.9}
{"ticker":"ZNGA","date":"2015-04-09","pret":-0.12045,"close":2.38}
{"ticker":"ZNGA","date":"2015-04-10","pret":-0.0284,"close":2.49}
{"ticker":"ZNGA","date":"2015-04-13","pret":0.0284,"close":2.47}
{"ticker":"ZNGA","date":"2015-04-14","pret":0,"close":2.44}
{"ticker":"ZNGA","date":"2015-04-15","pret":-0.02429,"close":2.46}
{"ticker":"ZNGA","date":"2015-04-16","pret":0.00409,"close":2.46}
{"ticker":"ZNGA","date":"2015-04-17","pret":0.00407,"close":2.45}
{"ticker":"ZNGA","date":"2015-04-20","pret":0.00406,"close":2.44}
{"ticker":"ZNGA","date":"2015-04-21","pret":-0.00813,"close":2.49}
{"ticker":"ZNGA","date":"2015-04-22","pret":0.0242,"close":2.51}
{"ticker":"ZNGA","date":"2015-04-23","pret":0,"close":2.53}
{"ticker":"ZNGA","date":"2015-04-24","pret":-0.00399,"close":2.52}
{"ticker":"ZNGA","date":"2015-04-27","pret":0.00399,"close":2.46}
{"ticker":"ZNGA","date":"2015-04-28","pret":-0.02012,"close":2.45}
{"ticker":"ZNGA","date":"2015-04-29","pret":-0.01227,"close":2.45}
{"ticker":"ZNGA","date":"2015-04-30","pret":0.0082,"close":2.45}
{"ticker":"ZNGA","date":"2015-05-01","pret":0.00407,"close":2.47}
{"ticker":"ZNGA","date":"2015-05-04","pret":0.0081,"close":2.49}
{"ticker":"ZNGA","date":"2015-05-05","pret":0.01202,"close":2.5}
{"ticker":"ZNGA","date":"2015-05-06","pret":-0.01202,"close":2.61}
{"ticker":"ZNGA","date":"2015-05-07","pret":0.08869,"close":2.8}
{"ticker":"ZNGA","date":"2015-05-08","pret":0.01828,"close":2.86}
{"ticker":"ZNGA","date":"2015-05-11","pret":0.03559,"close":2.9}
{"ticker":"ZNGA","date":"2015-05-12","pret":0.00349,"close":2.93}
{"ticker":"ZNGA","date":"2015-05-13","pret":0.03088,"close":3.01}
{"ticker":"ZNGA","date":"2015-05-14","pret":0.02337,"close":3.05}
{"ticker":"ZNGA","date":"2015-05-15","pret":-0.00662,"close":3.05}
{"ticker":"ZNGA","date":"2015-05-18","pret":0.0132,"close":2.97}
{"ticker":"ZNGA","date":"2015-05-19","pret":-0.02322,"close":3}
{"ticker":"ZNGA","date":"2015-05-20","pret":0.01002,"close":2.96}
{"ticker":"ZNGA","date":"2015-05-21","pret":-0.01675,"close":2.97}
{"ticker":"ZNGA","date":"2015-05-22","pret":0.00337,"close":2.93}
{"ticker":"ZNGA","date":"2015-05-26","pret":-0.01356,"close":2.85}
{"ticker":"ZNGA","date":"2015-05-27","pret":-0.02069,"close":2.86}
{"ticker":"ZNGA","date":"2015-05-28","pret":0,"close":2.94}
{"ticker":"ZNGA","date":"2015-05-29","pret":0.01384,"close":2.95}
{"ticker":"ZNGA","date":"2015-06-01","pret":0.01365,"close":2.94}
{"ticker":"ZNGA","date":"2015-06-02","pret":-0.0034,"close":2.98}
{"ticker":"ZNGA","date":"2015-06-03","pret":0.01686,"close":3.04}
{"ticker":"ZNGA","date":"2015-06-04","pret":0.00667,"close":3.02}
{"ticker":"ZNGA","date":"2015-06-05","pret":0,"close":3.06}
{"ticker":"ZNGA","date":"2015-06-08","pret":0.01648,"close":2.99}
{"ticker":"ZNGA","date":"2015-06-09","pret":-0.02649,"close":2.98}
{"ticker":"ZNGA","date":"2015-06-10","pret":0,"close":3.01}
{"ticker":"ZNGA","date":"2015-06-11","pret":0.01002,"close":2.99}
{"ticker":"ZNGA","date":"2015-06-12","pret":-0.00667,"close":3.04}
{"ticker":"ZNGA","date":"2015-06-15","pret":0.01658,"close":2.99}
{"ticker":"ZNGA","date":"2015-06-16","pret":-0.01658,"close":2.95}
{"ticker":"ZNGA","date":"2015-06-17","pret":-0.01008,"close":2.96}
{"ticker":"ZNGA","date":"2015-06-18","pret":0.00337,"close":2.99}
{"ticker":"ZNGA","date":"2015-06-19","pret":0.01005,"close":2.99}
{"ticker":"ZNGA","date":"2015-06-22","pret":-0.00669,"close":2.98}
{"ticker":"ZNGA","date":"2015-06-23","pret":-0.00336,"close":2.96}
{"ticker":"ZNGA","date":"2015-06-24","pret":-0.00676,"close":2.98}
{"ticker":"ZNGA","date":"2015-06-25","pret":0.00676,"close":2.99}
{"ticker":"ZNGA","date":"2015-06-26","pret":0.00671,"close":2.94}
{"ticker":"ZNGA","date":"2015-06-29","pret":-0.02369,"close":2.88}
{"ticker":"ZNGA","date":"2015-06-30","pret":-0.00687,"close":2.86}
{"ticker":"ZNGA","date":"2015-07-01","pret":-0.0104,"close":2.84}
{"ticker":"ZNGA","date":"2015-07-02","pret":-0.01758,"close":2.84}
{"ticker":"ZNGA","date":"2015-07-06","pret":0.00354,"close":2.8}
{"ticker":"ZNGA","date":"2015-07-07","pret":-0.01066,"close":2.84}
{"ticker":"ZNGA","date":"2015-07-08","pret":0.00356,"close":2.74}
{"ticker":"ZNGA","date":"2015-07-09","pret":-0.01434,"close":2.65}
{"ticker":"ZNGA","date":"2015-07-10","pret":-0.03303,"close":2.65}
{"ticker":"ZNGA","date":"2015-07-13","pret":-0.00749,"close":2.67}
{"ticker":"ZNGA","date":"2015-07-14","pret":0.01493,"close":2.75}
{"ticker":"ZNGA","date":"2015-07-15","pret":0.0292,"close":2.7}
{"ticker":"ZNGA","date":"2015-07-16","pret":-0.01815,"close":2.75}
{"ticker":"ZNGA","date":"2015-07-17","pret":0.01455,"close":2.71}
{"ticker":"ZNGA","date":"2015-07-20","pret":-0.01089,"close":2.65}
{"ticker":"ZNGA","date":"2015-07-21","pret":-0.02963,"close":2.69}
{"ticker":"ZNGA","date":"2015-07-22","pret":0.01122,"close":2.66}
{"ticker":"ZNGA","date":"2015-07-23","pret":0,"close":2.67}
{"ticker":"ZNGA","date":"2015-07-24","pret":0.00371,"close":2.62}
{"ticker":"ZNGA","date":"2015-07-27","pret":-0.03008,"close":2.54}
{"ticker":"ZNGA","date":"2015-07-28","pret":-0.02708,"close":2.48}
{"ticker":"ZNGA","date":"2015-07-29","pret":-0.01581,"close":2.51}
{"ticker":"ZNGA","date":"2015-07-30","pret":0.00398,"close":2.47}
{"ticker":"ZNGA","date":"2015-07-31","pret":-0.00797,"close":2.48}
{"ticker":"ZNGA","date":"2015-08-03","pret":-0.00401,"close":2.49}
{"ticker":"ZNGA","date":"2015-08-04","pret":-0.01212,"close":2.49}
{"ticker":"ZNGA","date":"2015-08-05","pret":0.02012,"close":2.51}
{"ticker":"ZNGA","date":"2015-08-06","pret":-0.00399,"close":2.45}
{"ticker":"ZNGA","date":"2015-08-07","pret":-0.00803,"close":2.64}
{"ticker":"ZNGA","date":"2015-08-10","pret":0.06252,"close":2.67}
{"ticker":"ZNGA","date":"2015-08-11","pret":-0.0038,"close":2.67}
{"ticker":"ZNGA","date":"2015-08-12","pret":0,"close":2.75}
{"ticker":"ZNGA","date":"2015-08-13","pret":0.04097,"close":2.7}
{"ticker":"ZNGA","date":"2015-08-14","pret":-0.02588,"close":2.7}
{"ticker":"ZNGA","date":"2015-08-17","pret":-0.00375,"close":2.65}
{"ticker":"ZNGA","date":"2015-08-18","pret":-0.01898,"close":2.62}
{"ticker":"ZNGA","date":"2015-08-19","pret":-0.00384,"close":2.58}
{"ticker":"ZNGA","date":"2015-08-20","pret":-0.02729,"close":2.52}
{"ticker":"ZNGA","date":"2015-08-21","pret":-0.00794,"close":2.44}
{"ticker":"ZNGA","date":"2015-08-24","pret":-0.1005,"close":2.37}
{"ticker":"ZNGA","date":"2015-08-25","pret":0.06811,"close":2.44}
{"ticker":"ZNGA","date":"2015-08-26","pret":0.01633,"close":2.43}
{"ticker":"ZNGA","date":"2015-08-27","pret":-0.00406,"close":2.42}
{"ticker":"ZNGA","date":"2015-08-28","pret":-0.02054,"close":2.52}
{"ticker":"ZNGA","date":"2015-08-31","pret":0.03266,"close":2.53}
{"ticker":"ZNGA","date":"2015-09-01","pret":-0.00806,"close":2.5}
{"ticker":"ZNGA","date":"2015-09-02","pret":0.01207,"close":2.5}
{"ticker":"ZNGA","date":"2015-09-03","pret":0.00399,"close":2.54}
{"ticker":"ZNGA","date":"2015-09-04","pret":-0.00399,"close":2.5}
{"ticker":"ZNGA","date":"2015-09-08","pret":0.00797,"close":2.5}
{"ticker":"ZNGA","date":"2015-09-09","pret":0,"close":2.51}
{"ticker":"ZNGA","date":"2015-09-10","pret":-0.00797,"close":2.47}
{"ticker":"ZNGA","date":"2015-09-11","pret":-0.01207,"close":2.47}
{"ticker":"ZNGA","date":"2015-09-14","pret":-0.00813,"close":2.49}
{"ticker":"ZNGA","date":"2015-09-15","pret":0.01217,"close":2.52}
{"ticker":"ZNGA","date":"2015-09-16","pret":0.016,"close":2.51}
{"ticker":"ZNGA","date":"2015-09-17","pret":-0.00797,"close":2.49}
{"ticker":"ZNGA","date":"2015-09-18","pret":-0.00803,"close":2.52}
{"ticker":"ZNGA","date":"2015-09-21","pret":0.00803,"close":2.5}
{"ticker":"ZNGA","date":"2015-09-22","pret":-0.01207,"close":2.42}
{"ticker":"ZNGA","date":"2015-09-23","pret":-0.01222,"close":2.39}
{"ticker":"ZNGA","date":"2015-09-24","pret":-0.0249,"close":2.38}
{"ticker":"ZNGA","date":"2015-09-25","pret":0.00837,"close":2.34}
{"ticker":"ZNGA","date":"2015-09-28","pret":-0.0296,"close":2.3}
{"ticker":"ZNGA","date":"2015-09-29","pret":-0.01732,"close":2.21}
{"ticker":"ZNGA","date":"2015-09-30","pret":-0.01762,"close":2.28}
{"ticker":"ZNGA","date":"2015-10-01","pret":0.02198,"close":2.27}
{"ticker":"ZNGA","date":"2015-10-02","pret":-0.0354,"close":2.36}
{"ticker":"ZNGA","date":"2015-10-05","pret":0.06115,"close":2.38}
{"ticker":"ZNGA","date":"2015-10-06","pret":0.01263,"close":2.4}
{"ticker":"ZNGA","date":"2015-10-07","pret":0.01247,"close":2.41}
{"ticker":"ZNGA","date":"2015-10-08","pret":-0.00414,"close":2.46}
{"ticker":"ZNGA","date":"2015-10-09","pret":0.02054,"close":2.47}
{"ticker":"ZNGA","date":"2015-10-12","pret":0.00406,"close":2.47}
{"ticker":"ZNGA","date":"2015-10-13","pret":-0.00406,"close":2.47}
{"ticker":"ZNGA","date":"2015-10-14","pret":0.00406,"close":2.47}
{"ticker":"ZNGA","date":"2015-10-15","pret":0.00404,"close":2.51}
{"ticker":"ZNGA","date":"2015-10-16","pret":0.01202,"close":2.46}
{"ticker":"ZNGA","date":"2015-10-19","pret":-0.0242,"close":2.44}
{"ticker":"ZNGA","date":"2015-10-20","pret":-0.01232,"close":2.38}
{"ticker":"ZNGA","date":"2015-10-21","pret":-0.01667,"close":2.37}
{"ticker":"ZNGA","date":"2015-10-22","pret":0,"close":2.42}
{"ticker":"ZNGA","date":"2015-10-23","pret":0.02079,"close":2.43}
{"ticker":"ZNGA","date":"2015-10-26","pret":-0.00412,"close":2.4}
{"ticker":"ZNGA","date":"2015-10-27","pret":-0.01247,"close":2.39}
{"ticker":"ZNGA","date":"2015-10-28","pret":0.00833,"close":2.43}
{"ticker":"ZNGA","date":"2015-10-29","pret":0.00826,"close":2.38}
{"ticker":"ZNGA","date":"2015-10-30","pret":-0.02079,"close":2.37}
{"ticker":"ZNGA","date":"2015-11-02","pret":-0.00421,"close":2.39}
{"ticker":"ZNGA","date":"2015-11-03","pret":0.04537,"close":2.45}
{"ticker":"ZNGA","date":"2015-11-04","pret":0.00402,"close":2.55}
{"ticker":"ZNGA","date":"2015-11-05","pret":0.01988,"close":2.58}
{"ticker":"ZNGA","date":"2015-11-06","pret":0.00393,"close":2.57}
{"ticker":"ZNGA","date":"2015-11-09","pret":-0.00393,"close":2.52}
{"ticker":"ZNGA","date":"2015-11-10","pret":-0.01587,"close":2.52}
{"ticker":"ZNGA","date":"2015-11-11","pret":0.00797,"close":2.54}
{"ticker":"ZNGA","date":"2015-11-12","pret":0.00396,"close":2.47}
{"ticker":"ZNGA","date":"2015-11-13","pret":-0.02806,"close":2.46}
{"ticker":"ZNGA","date":"2015-11-16","pret":0,"close":2.47}
{"ticker":"ZNGA","date":"2015-11-17","pret":0.00406,"close":2.47}
{"ticker":"ZNGA","date":"2015-11-18","pret":0,"close":2.55}
{"ticker":"ZNGA","date":"2015-11-19","pret":0.024,"close":2.53}
{"ticker":"ZNGA","date":"2015-11-20","pret":-0.00794,"close":2.54}
{"ticker":"ZNGA","date":"2015-11-23","pret":0.01188,"close":2.54}
{"ticker":"ZNGA","date":"2015-11-24","pret":-0.01188,"close":2.55}
{"ticker":"ZNGA","date":"2015-11-25","pret":0.00398,"close":2.6}
{"ticker":"ZNGA","date":"2015-11-26"}
{"ticker":"ZNGA","date":"2015-11-27","pret":0.02353,"close":2.62}
{"ticker":"ZNGA","date":"2015-11-30","pret":0.00772,"close":2.58}
{"ticker":"ZNGA","date":"2015-12-01","pret":-0.00385,"close":2.6}
{"ticker":"ZNGA","date":"2015-12-02","pret":-0.00387,"close":2.63}
{"ticker":"ZNGA","date":"2015-12-03","pret":0.02299,"close":2.58}
{"ticker":"ZNGA","date":"2015-12-04","pret":-0.01143,"close":2.63}
{"ticker":"ZNGA","date":"2015-12-07","pret":0.00382,"close":2.61}
{"ticker":"ZNGA","date":"2015-12-08","pret":-0.00766,"close":2.6}
{"ticker":"ZNGA","date":"2015-12-09","pret":0,"close":2.55}
{"ticker":"ZNGA","date":"2015-12-10","pret":-0.02335,"close":2.57}
{"ticker":"ZNGA","date":"2015-12-11","pret":0.00393,"close":2.46}
{"ticker":"ZNGA","date":"2015-12-14","pret":-0.02381,"close":2.54}
{"ticker":"ZNGA","date":"2015-12-15","pret":0.01988,"close":2.57}
{"ticker":"ZNGA","date":"2015-12-16","pret":0.01174,"close":2.59}
{"ticker":"ZNGA","date":"2015-12-17"}
{"ticker":"ZNGA","date":"2015-12-18","pret":0.00775,"close":2.64}
{"ticker":"ZNGA","date":"2015-12-21","pret":0.01533,"close":2.62}
{"ticker":"ZNGA","date":"2015-12-22","pret":0,"close":2.58}
{"ticker":"ZNGA","date":"2015-12-23","pret":-0.01147,"close":2.64}
{"ticker":"ZNGA","date":"2015-12-24","pret":0.01527,"close":2.71}
{"ticker":"ZNGA","date":"2015-12-28","pret":0.01876,"close":2.69}
{"ticker":"ZNGA","date":"2015-12-29","pret":0,"close":2.64}
{"ticker":"ZNGA","date":"2015-12-30","pret":-0.02256,"close":2.68}
{"ticker":"ZNGA","date":"2015-12-31","pret":0.0151,"close":2.68}
{"ticker":"ZNGA","date":"2016-01-04","pret":-0.0113,"close":2.58}
{"ticker":"ZNGA","date":"2016-01-05","pret":-0.01527,"close":2.56}
{"ticker":"ZOES","date":"2015-01-02","pret":-0.01504,"close":29}
{"ticker":"ZOES","date":"2015-01-05","pret":-0.02592,"close":29.03}
{"ticker":"ZOES","date":"2015-01-06","pret":0.00069,"close":29.81}
{"ticker":"ZOES","date":"2015-01-07","pret":0.03728,"close":31.63}
{"ticker":"ZOES","date":"2015-01-08","pret":0.05438,"close":31.5}
{"ticker":"ZOES","date":"2015-01-09","pret":-0.01364,"close":32.32}
{"ticker":"ZOES","date":"2015-01-12","pret":0.03144,"close":31.88}
{"ticker":"ZOES","date":"2015-01-13","pret":-0.00808,"close":32.94}
{"ticker":"ZOES","date":"2015-01-14","pret":0.01086,"close":32.83}
{"ticker":"ZOES","date":"2015-01-15","pret":0.01258,"close":31.05}
{"ticker":"ZOES","date":"2015-01-16","pret":-0.05449,"close":32.37}
{"ticker":"ZOES","date":"2015-01-20","pret":0.04284,"close":31.12}
{"ticker":"ZOES","date":"2015-01-21","pret":-0.0451,"close":30.25}
{"ticker":"ZOES","date":"2015-01-22","pret":-0.02416,"close":30.37}
{"ticker":"ZOES","date":"2015-01-23","pret":0.00462,"close":30.55}
{"ticker":"ZOES","date":"2015-01-26","pret":0.00099,"close":31.41}
{"ticker":"ZOES","date":"2015-01-27","pret":0.02178,"close":31.32}
{"ticker":"ZOES","date":"2015-01-28","pret":0.00769,"close":30.98}
{"ticker":"ZOES","date":"2015-01-29","pret":-0.00833,"close":31.58}
{"ticker":"ZOES","date":"2015-01-30","pret":0.01406,"close":30.94}
{"ticker":"ZOES","date":"2015-02-02","pret":-0.01728,"close":29.47}
{"ticker":"ZOES","date":"2015-02-03","pret":-0.04658,"close":30.66}
{"ticker":"ZOES","date":"2015-02-04","pret":0.0326,"close":30.69}
{"ticker":"ZOES","date":"2015-02-05","pret":0.00522,"close":30.43}
{"ticker":"ZOES","date":"2015-02-06","pret":-0.00949,"close":31.33}
{"ticker":"ZOES","date":"2015-02-09","pret":0.0282,"close":31}
{"ticker":"ZOES","date":"2015-02-10","pret":-0.00867,"close":31.02}
{"ticker":"ZOES","date":"2015-02-11","pret":-0.00064,"close":31.24}
{"ticker":"ZOES","date":"2015-02-12","pret":0.01314,"close":31.12}
{"ticker":"ZOES","date":"2015-02-13","pret":-0.01153,"close":31.34}
{"ticker":"ZOES","date":"2015-02-17","pret":0.0061,"close":31.44}
{"ticker":"ZOES","date":"2015-02-18","pret":0.00829,"close":32.21}
{"ticker":"ZOES","date":"2015-02-19","pret":0.02415,"close":32.85}
{"ticker":"ZOES","date":"2015-02-20","pret":0.01446,"close":34.15}
{"ticker":"ZOES","date":"2015-02-23","pret":0.04538,"close":33.37}
{"ticker":"ZOES","date":"2015-02-24","pret":-0.02363,"close":33.66}
{"ticker":"ZOES","date":"2015-02-25","pret":-0.0006,"close":35.38}
{"ticker":"ZOES","date":"2015-02-26","pret":0.05413,"close":35.01}
{"ticker":"ZOES","date":"2015-02-27","pret":-0.00597,"close":34.31}
{"ticker":"ZOES","date":"2015-03-02","pret":-0.02394,"close":34.13}
{"ticker":"ZOES","date":"2015-03-03","pret":-0.00674,"close":34.25}
{"ticker":"ZOES","date":"2015-03-04","pret":0.00206,"close":34.67}
{"ticker":"ZOES","date":"2015-03-05","pret":0.01629,"close":34.34}
{"ticker":"ZOES","date":"2015-03-06","pret":-0.01219,"close":34.01}
{"ticker":"ZOES","date":"2015-03-09","pret":-0.00674,"close":33.77}
{"ticker":"ZOES","date":"2015-03-10","pret":-0.01511,"close":33.02}
{"ticker":"ZOES","date":"2015-03-11","pret":-0.01595,"close":32.7}
{"ticker":"ZOES","date":"2015-03-12","pret":0.06743,"close":34.94}
{"ticker":"ZOES","date":"2015-03-13","pret":-0.01543,"close":34.89}
{"ticker":"ZOES","date":"2015-03-16","pret":0.00717,"close":34.95}
{"ticker":"ZOES","date":"2015-03-17","pret":-0.00229,"close":34.87}
{"ticker":"ZOES","date":"2015-03-18","pret":-0.00892,"close":33.67}
{"ticker":"ZOES","date":"2015-03-19","pret":-0.02755,"close":32.97}
{"ticker":"ZOES","date":"2015-03-20","pret":-0.01951,"close":33}
{"ticker":"ZOES","date":"2015-03-23","pret":0,"close":31.79}
{"ticker":"ZOES","date":"2015-03-24","pret":-0.04398,"close":32.13}
{"ticker":"ZOES","date":"2015-03-25","pret":0.01352,"close":32.16}
{"ticker":"ZOES","date":"2015-03-26","pret":-0.0025,"close":32.2}
{"ticker":"ZOES","date":"2015-03-27","pret":0.00966,"close":32.42}
{"ticker":"ZOES","date":"2015-03-30","pret":0.01018,"close":32.92}
{"ticker":"ZOES","date":"2015-03-31","pret":0.00368,"close":33.29}
{"ticker":"ZOES","date":"2015-04-01","pret":0.01608,"close":32.24}
{"ticker":"ZOES","date":"2015-04-02","pret":-0.03056,"close":32.56}
{"ticker":"ZOES","date":"2015-04-06","pret":0.00557,"close":32.74}
{"ticker":"ZOES","date":"2015-04-07","pret":0.01623,"close":32.21}
{"ticker":"ZOES","date":"2015-04-08","pret":-0.02366,"close":33.34}
{"ticker":"ZOES","date":"2015-04-09","pret":0.03243,"close":33.55}
{"ticker":"ZOES","date":"2015-04-10","pret":0.01256,"close":34.09}
{"ticker":"ZOES","date":"2015-04-13","pret":0.01064,"close":34.56}
{"ticker":"ZOES","date":"2015-04-14","pret":0.01576,"close":33.49}
{"ticker":"ZOES","date":"2015-04-15","pret":-0.02551,"close":34.12}
{"ticker":"ZOES","date":"2015-04-16","pret":0.01562,"close":35.13}
{"ticker":"ZOES","date":"2015-04-17","pret":0.02255,"close":33.96}
{"ticker":"ZOES","date":"2015-04-20","pret":-0.01643,"close":34.34}
{"ticker":"ZOES","date":"2015-04-21","pret":-0.00233,"close":33.78}
{"ticker":"ZOES","date":"2015-04-22","pret":-0.01674,"close":33.1}
{"ticker":"ZOES","date":"2015-04-23","pret":-0.01643,"close":33.84}
{"ticker":"ZOES","date":"2015-04-24","pret":0.01702,"close":34.67}
{"ticker":"ZOES","date":"2015-04-27","pret":0.03032,"close":33.33}
{"ticker":"ZOES","date":"2015-04-28","pret":-0.04194,"close":33.46}
{"ticker":"ZOES","date":"2015-04-29","pret":-0.0027,"close":31.81}
{"ticker":"ZOES","date":"2015-04-30","pret":-0.04578,"close":30.63}
{"ticker":"ZOES","date":"2015-05-01","pret":-0.03519,"close":30.82}
{"ticker":"ZOES","date":"2015-05-04","pret":0.00778,"close":32.89}
{"ticker":"ZOES","date":"2015-05-05","pret":0.0614,"close":31.76}
{"ticker":"ZOES","date":"2015-05-06","pret":-0.03463,"close":31.77}
{"ticker":"ZOES","date":"2015-05-07","pret":-0.00063,"close":33.05}
{"ticker":"ZOES","date":"2015-05-08","pret":0.04824,"close":32.66}
{"ticker":"ZOES","date":"2015-05-11","pret":-0.02061,"close":33.47}
{"ticker":"ZOES","date":"2015-05-12","pret":0.02031,"close":33.51}
{"ticker":"ZOES","date":"2015-05-13","pret":0.0009,"close":32.67}
{"ticker":"ZOES","date":"2015-05-14","pret":-0.01662,"close":32.89}
{"ticker":"ZOES","date":"2015-05-15","pret":0.00487,"close":31.08}
{"ticker":"ZOES","date":"2015-05-18","pret":-0.05839,"close":31.23}
{"ticker":"ZOES","date":"2015-05-19","pret":0.00609,"close":31.79}
{"ticker":"ZOES","date":"2015-05-20","pret":0.01617,"close":32.01}
{"ticker":"ZOES","date":"2015-05-21","pret":0.00564,"close":33.39}
{"ticker":"ZOES","date":"2015-05-22","pret":0.03864,"close":32.59}
{"ticker":"ZOES","date":"2015-05-26","pret":-0.02006,"close":32.04}
{"ticker":"ZOES","date":"2015-05-27","pret":-0.01671,"close":31.59}
{"ticker":"ZOES","date":"2015-05-28","pret":-0.01605,"close":31.73}
{"ticker":"ZOES","date":"2015-05-29","pret":0.00758,"close":31.68}
{"ticker":"ZOES","date":"2015-06-01","pret":-0.00126,"close":32.09}
{"ticker":"ZOES","date":"2015-06-02","pret":0.01004,"close":31.66}
{"ticker":"ZOES","date":"2015-06-03","pret":-0.01161,"close":32.52}
{"ticker":"ZOES","date":"2015-06-04","pret":0.02031,"close":33.78}
{"ticker":"ZOES","date":"2015-06-05","pret":0.08135,"close":36.31}
{"ticker":"ZOES","date":"2015-06-08","pret":0.03805,"close":37.61}
{"ticker":"ZOES","date":"2015-06-09","pret":0.02761,"close":38.49}
{"ticker":"ZOES","date":"2015-06-10","pret":0.02765,"close":39.89}
{"ticker":"ZOES","date":"2015-06-11","pret":0.03722,"close":40.28}
{"ticker":"ZOES","date":"2015-06-12","pret":0.00773,"close":41.07}
{"ticker":"ZOES","date":"2015-06-15","pret":0.01381,"close":42.13}
{"ticker":"ZOES","date":"2015-06-16","pret":0.02873,"close":41.9}
{"ticker":"ZOES","date":"2015-06-17","pret":-0.01462,"close":42.44}
{"ticker":"ZOES","date":"2015-06-18","pret":0.02716,"close":42.05}
{"ticker":"ZOES","date":"2015-06-19","pret":-0.08712,"close":39.86}
{"ticker":"ZOES","date":"2015-06-22","pret":0.02407,"close":39.05}
{"ticker":"ZOES","date":"2015-06-23","pret":-0.02407,"close":39.59}
{"ticker":"ZOES","date":"2015-06-24","pret":0.0102,"close":39.37}
{"ticker":"ZOES","date":"2015-06-25","pret":0.00254,"close":39.91}
{"ticker":"ZOES","date":"2015-06-26","pret":0.00329,"close":40.15}
{"ticker":"ZOES","date":"2015-06-29","pret":-0.00202,"close":40.54}
{"ticker":"ZOES","date":"2015-06-30","pret":0.02768,"close":40.94}
{"ticker":"ZOES","date":"2015-07-01","pret":0.01149,"close":40.75}
{"ticker":"ZOES","date":"2015-07-02","pret":-0.00855,"close":40.18}
{"ticker":"ZOES","date":"2015-07-06","pret":-0.02056,"close":40.04}
{"ticker":"ZOES","date":"2015-07-07","pret":-0.00075,"close":40.71}
{"ticker":"ZOES","date":"2015-07-08","pret":0.00774,"close":39.92}
{"ticker":"ZOES","date":"2015-07-09","pret":0.01137,"close":40.14}
{"ticker":"ZOES","date":"2015-07-10","pret":-0.00517,"close":40.56}
{"ticker":"ZOES","date":"2015-07-13","pret":0.01179,"close":41.62}
{"ticker":"ZOES","date":"2015-07-14","pret":0.0167,"close":41.96}
{"ticker":"ZOES","date":"2015-07-15","pret":0.00527,"close":40.95}
{"ticker":"ZOES","date":"2015-07-16","pret":-0.00912,"close":42.53}
{"ticker":"ZOES","date":"2015-07-17","pret":0.02523,"close":41.79}
{"ticker":"ZOES","date":"2015-07-20","pret":-0.01874,"close":41.48}
{"ticker":"ZOES","date":"2015-07-21","pret":-0.01035,"close":43.14}
{"ticker":"ZOES","date":"2015-07-22","pret":0.04448,"close":45.54}
{"ticker":"ZOES","date":"2015-07-23","pret":0.04724,"close":45.6}
{"ticker":"ZOES","date":"2015-07-24","pret":0.0066,"close":42.85}
{"ticker":"ZOES","date":"2015-07-27","pret":-0.06923,"close":39.86}
{"ticker":"ZOES","date":"2015-07-28","pret":-0.04593,"close":41.34}
{"ticker":"ZOES","date":"2015-07-29","pret":0.01708,"close":43.55}
{"ticker":"ZOES","date":"2015-07-30","pret":0.04724,"close":44.98}
{"ticker":"ZOES","date":"2015-07-31","pret":0.03603,"close":44.85}
{"ticker":"ZOES","date":"2015-08-03","pret":-0.00178,"close":43.62}
{"ticker":"ZOES","date":"2015-08-04","pret":-0.02643,"close":43.53}
{"ticker":"ZOES","date":"2015-08-05","pret":0.00753,"close":43.69}
{"ticker":"ZOES","date":"2015-08-06","pret":-0.00776,"close":42.29}
{"ticker":"ZOES","date":"2015-08-07","pret":-0.03971,"close":42.35}
{"ticker":"ZOES","date":"2015-08-10","pret":0.02145,"close":42.58}
{"ticker":"ZOES","date":"2015-08-11","pret":-0.01102,"close":41.47}
{"ticker":"ZOES","date":"2015-08-12","pret":-0.03259,"close":41.4}
{"ticker":"ZOES","date":"2015-08-13","pret":0.00607,"close":42.32}
{"ticker":"ZOES","date":"2015-08-14","pret":0.02534,"close":42.15}
{"ticker":"ZOES","date":"2015-08-17","pret":-0.00616,"close":41.49}
{"ticker":"ZOES","date":"2015-08-18","pret":-0.01267,"close":38.37}
{"ticker":"ZOES","date":"2015-08-19","pret":-0.06613,"close":38.8}
{"ticker":"ZOES","date":"2015-08-20","pret":-0.00904,"close":37.8}
{"ticker":"ZOES","date":"2015-08-21","pret":-0.04428,"close":36.56}
{"ticker":"ZOES","date":"2015-08-24","pret":-0.06843,"close":35.38}
{"ticker":"ZOES","date":"2015-08-25","pret":0.0578,"close":34.66}
{"ticker":"ZOES","date":"2015-08-26","pret":-0.02609,"close":34.37}
{"ticker":"ZOES","date":"2015-08-27","pret":-0.0216,"close":35.74}
{"ticker":"ZOES","date":"2015-08-28","pret":-0.00924,"close":36.78}
{"ticker":"ZOES","date":"2015-08-31","pret":0.05556,"close":34.54}
{"ticker":"ZOES","date":"2015-09-01","pret":-0.07341,"close":34.13}
{"ticker":"ZOES","date":"2015-09-02","pret":0.01669,"close":33.89}
{"ticker":"ZOES","date":"2015-09-03","pret":-0.01286,"close":33.38}
{"ticker":"ZOES","date":"2015-09-04","pret":-0.02985,"close":33.47}
{"ticker":"ZOES","date":"2015-09-08","pret":0.03191,"close":33.52}
{"ticker":"ZOES","date":"2015-09-09","pret":-0.02016,"close":32.02}
{"ticker":"ZOES","date":"2015-09-10","pret":-0.04158,"close":33.62}
{"ticker":"ZOES","date":"2015-09-11","pret":0.04158,"close":34.77}
{"ticker":"ZOES","date":"2015-09-14","pret":0.0405,"close":34.4}
{"ticker":"ZOES","date":"2015-09-15","pret":-0.01361,"close":33.82}
{"ticker":"ZOES","date":"2015-09-16","pret":-0.01794,"close":33.75}
{"ticker":"ZOES","date":"2015-09-17","pret":0.00326,"close":33.66}
{"ticker":"ZOES","date":"2015-09-18","pret":-0.00802,"close":34.25}
{"ticker":"ZOES","date":"2015-09-21","pret":0.02125,"close":35.27}
{"ticker":"ZOES","date":"2015-09-22","pret":0.02252,"close":35.78}
{"ticker":"ZOES","date":"2015-09-23","pret":0.02731,"close":37.04}
{"ticker":"ZOES","date":"2015-09-24","pret":0.02008,"close":39.53}
{"ticker":"ZOES","date":"2015-09-25","pret":0.06661,"close":37.26}
{"ticker":"ZOES","date":"2015-09-28","pret":-0.03367,"close":36.53}
{"ticker":"ZOES","date":"2015-09-29","pret":-0.03922,"close":38}
{"ticker":"ZOES","date":"2015-09-30","pret":0.07899,"close":39.49}
{"ticker":"ZOES","date":"2015-10-01","pret":-0.00051,"close":39.7}
{"ticker":"ZOES","date":"2015-10-02","pret":-0.00508,"close":40.15}
{"ticker":"ZOES","date":"2015-10-05","pret":0.02861,"close":40.26}
{"ticker":"ZOES","date":"2015-10-06","pret":-0.00422,"close":39.04}
{"ticker":"ZOES","date":"2015-10-07","pret":-0.0244,"close":40}
{"ticker":"ZOES","date":"2015-10-08","pret":0.0134,"close":38.88}
{"ticker":"ZOES","date":"2015-10-09","pret":-0.02492,"close":38.27}
{"ticker":"ZOES","date":"2015-10-12","pret":-0.01636,"close":37.69}
{"ticker":"ZOES","date":"2015-10-13","pret":-0.01956,"close":36.99}
{"ticker":"ZOES","date":"2015-10-14","pret":-0.00885,"close":35.17}
{"ticker":"ZOES","date":"2015-10-15","pret":-0.05423,"close":34.99}
{"ticker":"ZOES","date":"2015-10-16","pret":0.0099,"close":36.86}
{"ticker":"ZOES","date":"2015-10-19","pret":0.0354,"close":36.44}
{"ticker":"ZOES","date":"2015-10-20","pret":-0.02643,"close":36.08}
{"ticker":"ZOES","date":"2015-10-21","pret":0.00834,"close":34.52}
{"ticker":"ZOES","date":"2015-10-22","pret":-0.04615,"close":34.45}
{"ticker":"ZOES","date":"2015-10-23","pret":-0.00174,"close":34.63}
{"ticker":"ZOES","date":"2015-10-26","pret":-0.00116,"close":34.38}
{"ticker":"ZOES","date":"2015-10-27","pret":0.00029,"close":33.98}
{"ticker":"ZOES","date":"2015-10-28","pret":-0.00846,"close":35.18}
{"ticker":"ZOES","date":"2015-10-29","pret":0.02374,"close":35.12}
{"ticker":"ZOES","date":"2015-10-30","pret":0.00514,"close":34.43}
{"ticker":"ZOES","date":"2015-11-02","pret":-0.021,"close":35.39}
{"ticker":"ZOES","date":"2015-11-03","pret":0.02412,"close":36.23}
{"ticker":"ZOES","date":"2015-11-04","pret":0.02688,"close":35.42}
{"ticker":"ZOES","date":"2015-11-05","pret":-0.02348,"close":35.89}
{"ticker":"ZOES","date":"2015-11-06","pret":0.01766,"close":37.04}
{"ticker":"ZOES","date":"2015-11-09","pret":0.02768,"close":34.62}
{"ticker":"ZOES","date":"2015-11-10","pret":-0.06533,"close":34.4}
{"ticker":"ZOES","date":"2015-11-11","pret":-0.00637,"close":35}
{"ticker":"ZOES","date":"2015-11-12","pret":0.00896,"close":34.65}
{"ticker":"ZOES","date":"2015-11-13","pret":-0.01245,"close":31.49}
{"ticker":"ZOES","date":"2015-11-16","pret":-0.08638,"close":31.4}
{"ticker":"ZOES","date":"2015-11-17","pret":0.00127,"close":30.44}
{"ticker":"ZOES","date":"2015-11-18","pret":-0.03519,"close":30.66}
{"ticker":"ZOES","date":"2015-11-19","pret":0.03773,"close":31.88}
{"ticker":"ZOES","date":"2015-11-20","pret":-0.0224,"close":33.07}
{"ticker":"ZOES","date":"2015-11-23","pret":0.06757,"close":33}
{"ticker":"ZOES","date":"2015-11-24","pret":-0.00973,"close":33.53}
{"ticker":"ZOES","date":"2015-11-25","pret":0.02265,"close":33.74}
{"ticker":"ZOES","date":"2015-11-26"}
{"ticker":"ZOES","date":"2015-11-27","pret":0.00328,"close":33.93}
{"ticker":"ZOES","date":"2015-11-30","pret":0.00682,"close":34.02}
{"ticker":"ZOES","date":"2015-12-01","pret":0.00354,"close":33.07}
{"ticker":"ZOES","date":"2015-12-02","pret":-0.02838,"close":33.27}
{"ticker":"ZOES","date":"2015-12-03","pret":0.02336,"close":33.13}
{"ticker":"ZOES","date":"2015-12-04","pret":-0.01792,"close":33.83}
{"ticker":"ZOES","date":"2015-12-07","pret":0.01407,"close":33.18}
{"ticker":"ZOES","date":"2015-12-08","pret":-0.02406,"close":32.65}
{"ticker":"ZOES","date":"2015-12-09","pret":-0.00979,"close":32.86}
{"ticker":"ZOES","date":"2015-12-10","pret":0.01434,"close":32.84}
{"ticker":"ZOES","date":"2015-12-11","pret":-0.02113,"close":32.23}
{"ticker":"ZOES","date":"2015-12-14","pret":0.00062,"close":32.61}
{"ticker":"ZOES","date":"2015-12-15","pret":-0.06155,"close":30.72}
{"ticker":"ZOES","date":"2015-12-16","pret":0.01599,"close":31.54}
{"ticker":"ZOES","date":"2015-12-17"}
{"ticker":"ZOES","date":"2015-12-18","pret":-0.08969,"close":27.3}
{"ticker":"ZOES","date":"2015-12-21","pret":-0.03422,"close":27.85}
{"ticker":"ZOES","date":"2015-12-22","pret":0.01744,"close":28.19}
{"ticker":"ZOES","date":"2015-12-23","pret":0.01359,"close":28.44}
{"ticker":"ZOES","date":"2015-12-24","pret":0.01025,"close":27.99}
{"ticker":"ZOES","date":"2015-12-28","pret":-0.02096,"close":27.63}
{"ticker":"ZOES","date":"2015-12-29","pret":-0.0036,"close":28.05}
{"ticker":"ZOES","date":"2015-12-30","pret":0.01573,"close":28.14}
{"ticker":"ZOES","date":"2015-12-31","pret":-0.00142,"close":27.98}
{"ticker":"ZOES","date":"2016-01-04","pret":-0.01648,"close":28.27}
{"ticker":"ZOES","date":"2016-01-05","pret":0.0186,"close":27.84}
{"ticker":"ZQK","date":"2015-01-02","pret":-0.02655,"close":2.2}
{"ticker":"ZQK","date":"2015-01-05","pret":-0.03189,"close":2.1}
{"ticker":"ZQK","date":"2015-01-06","pret":-0.02817,"close":2}
{"ticker":"ZQK","date":"2015-01-07","pret":-0.04879,"close":2.06}
{"ticker":"ZQK","date":"2015-01-08","pret":0.03922,"close":2.19}
{"ticker":"ZQK","date":"2015-01-09","pret":0.05609,"close":2.08}
{"ticker":"ZQK","date":"2015-01-12","pret":-0.05609,"close":2.06}
{"ticker":"ZQK","date":"2015-01-13","pret":0,"close":2.05}
{"ticker":"ZQK","date":"2015-01-14","pret":-0.03423,"close":2.04}
{"ticker":"ZQK","date":"2015-01-15","pret":0.0099,"close":1.95}
{"ticker":"ZQK","date":"2015-01-16","pret":-0.0199,"close":2}
{"ticker":"ZQK","date":"2015-01-20","pret":0,"close":1.98}
{"ticker":"ZQK","date":"2015-01-21","pret":-0.01519,"close":1.96}
{"ticker":"ZQK","date":"2015-01-22","pret":0.01015,"close":1.87}
{"ticker":"ZQK","date":"2015-01-23","pret":-0.05182,"close":1.84}
{"ticker":"ZQK","date":"2015-01-26","pret":-0.02151,"close":1.9}
{"ticker":"ZQK","date":"2015-01-27","pret":0.02151,"close":1.98}
{"ticker":"ZQK","date":"2015-01-28","pret":0.06188,"close":1.95}
{"ticker":"ZQK","date":"2015-01-29","pret":-0.02532,"close":1.94}
{"ticker":"ZQK","date":"2015-01-30","pret":-0.0155,"close":1.87}
{"ticker":"ZQK","date":"2015-02-02","pret":0.0155,"close":2.01}
{"ticker":"ZQK","date":"2015-02-03","pret":0.0303,"close":2.23}
{"ticker":"ZQK","date":"2015-02-04","pret":0.10834,"close":2.25}
{"ticker":"ZQK","date":"2015-02-05","pret":0,"close":2.37}
{"ticker":"ZQK","date":"2015-02-06","pret":0.05641,"close":2.34}
{"ticker":"ZQK","date":"2015-02-09","pret":-0.00848,"close":2.43}
{"ticker":"ZQK","date":"2015-02-10","pret":0.04167,"close":2.3}
{"ticker":"ZQK","date":"2015-02-11","pret":-0.06754,"close":2.15}
{"ticker":"ZQK","date":"2015-02-12","pret":-0.05382,"close":2.21}
{"ticker":"ZQK","date":"2015-02-13","pret":0.02727,"close":2.26}
{"ticker":"ZQK","date":"2015-02-17","pret":0.01778,"close":2.29}
{"ticker":"ZQK","date":"2015-02-18","pret":0.00877,"close":2.38}
{"ticker":"ZQK","date":"2015-02-19","pret":0.03855,"close":2.26}
{"ticker":"ZQK","date":"2015-02-20","pret":-0.04732,"close":2.21}
{"ticker":"ZQK","date":"2015-02-23","pret":-0.03132,"close":2.18}
{"ticker":"ZQK","date":"2015-02-24","pret":-0.01373,"close":2.15}
{"ticker":"ZQK","date":"2015-02-25","pret":-0.00462,"close":2.22}
{"ticker":"ZQK","date":"2015-02-26","pret":0.02288,"close":2.15}
{"ticker":"ZQK","date":"2015-02-27","pret":-0.03219,"close":2.1}
{"ticker":"ZQK","date":"2015-03-02","pret":-0.01412,"close":2.05}
{"ticker":"ZQK","date":"2015-03-03","pret":-0.03374,"close":1.99}
{"ticker":"ZQK","date":"2015-03-04","pret":-0.03492,"close":1.9}
{"ticker":"ZQK","date":"2015-03-05","pret":-0.04146,"close":1.82}
{"ticker":"ZQK","date":"2015-03-06","pret":-0.07696,"close":1.72}
{"ticker":"ZQK","date":"2015-03-09","pret":-0.02312,"close":1.58}
{"ticker":"ZQK","date":"2015-03-10","pret":-0.07907,"close":1.69}
{"ticker":"ZQK","date":"2015-03-11","pret":0.11356,"close":1.74}
{"ticker":"ZQK","date":"2015-03-12","pret":-0.00567,"close":1.68}
{"ticker":"ZQK","date":"2015-03-13","pret":-0.04059,"close":1.64}
{"ticker":"ZQK","date":"2015-03-16","pret":-0.02395,"close":1.64}
{"ticker":"ZQK","date":"2015-03-17","pret":0,"close":1.7}
{"ticker":"ZQK","date":"2015-03-18","pret":0.1305,"close":2.02}
{"ticker":"ZQK","date":"2015-03-19","pret":0.07183,"close":2.05}
{"ticker":"ZQK","date":"2015-03-20","pret":0.00494,"close":2.12}
{"ticker":"ZQK","date":"2015-03-23","pret":0.04338,"close":2.28}
{"ticker":"ZQK","date":"2015-03-24","pret":0.07276,"close":2.33}
{"ticker":"ZQK","date":"2015-03-25","pret":0.01739,"close":2.26}
{"ticker":"ZQK","date":"2015-03-26","pret":-0.03064,"close":2.25}
{"ticker":"ZQK","date":"2015-03-27","pret":-0.00893,"close":1.9}
{"ticker":"ZQK","date":"2015-03-30","pret":-0.13417,"close":1.91}
{"ticker":"ZQK","date":"2015-03-31","pret":-0.03125,"close":1.85}
{"ticker":"ZQK","date":"2015-04-01","pret":-0.02139,"close":1.78}
{"ticker":"ZQK","date":"2015-04-02","pret":-0.03297,"close":1.82}
{"ticker":"ZQK","date":"2015-04-06","pret":0.01111,"close":1.79}
{"ticker":"ZQK","date":"2015-04-07","pret":-0.00554,"close":1.84}
{"ticker":"ZQK","date":"2015-04-08","pret":0.01653,"close":1.83}
{"ticker":"ZQK","date":"2015-04-09","pret":-0.00548,"close":1.77}
{"ticker":"ZQK","date":"2015-04-10","pret":-0.01662,"close":1.75}
{"ticker":"ZQK","date":"2015-04-13","pret":-0.0169,"close":1.76}
{"ticker":"ZQK","date":"2015-04-14","pret":0.00567,"close":1.74}
{"ticker":"ZQK","date":"2015-04-15","pret":-0.01136,"close":1.74}
{"ticker":"ZQK","date":"2015-04-16","pret":-0.01149,"close":1.72}
{"ticker":"ZQK","date":"2015-04-17","pret":-0.01163,"close":1.73}
{"ticker":"ZQK","date":"2015-04-20","pret":0.01739,"close":1.73}
{"ticker":"ZQK","date":"2015-04-21","pret":-0.01739,"close":1.73}
{"ticker":"ZQK","date":"2015-04-22","pret":0.01739,"close":1.76}
{"ticker":"ZQK","date":"2015-04-23","pret":0,"close":1.76}
{"ticker":"ZQK","date":"2015-04-24","pret":0.01709,"close":1.72}
{"ticker":"ZQK","date":"2015-04-27","pret":-0.02866,"close":1.69}
{"ticker":"ZQK","date":"2015-04-28","pret":-0.0117,"close":1.72}
{"ticker":"ZQK","date":"2015-04-29","pret":0.01749,"close":1.72}
{"ticker":"ZQK","date":"2015-04-30","pret":-0.01749,"close":1.66}
{"ticker":"ZQK","date":"2015-05-01","pret":-0.02381,"close":1.61}
{"ticker":"ZQK","date":"2015-05-04","pret":-0.01824,"close":1.64}
{"ticker":"ZQK","date":"2015-05-05","pret":0,"close":1.6}
{"ticker":"ZQK","date":"2015-05-06","pret":0.0122,"close":1.64}
{"ticker":"ZQK","date":"2015-05-07","pret":0.05884,"close":1.59}
{"ticker":"ZQK","date":"2015-05-08","pret":-0.07719,"close":1.59}
{"ticker":"ZQK","date":"2015-05-11","pret":-0.01242,"close":1.62}
{"ticker":"ZQK","date":"2015-05-12","pret":0.03077,"close":1.62}
{"ticker":"ZQK","date":"2015-05-13","pret":-0.02454,"close":1.58}
{"ticker":"ZQK","date":"2015-05-14","pret":-0.01881,"close":1.55}
{"ticker":"ZQK","date":"2015-05-15","pret":-0.01917,"close":1.55}
{"ticker":"ZQK","date":"2015-05-18","pret":0,"close":1.61}
{"ticker":"ZQK","date":"2015-05-19","pret":0.04417,"close":1.62}
{"ticker":"ZQK","date":"2015-05-20","pret":0.01835,"close":1.58}
{"ticker":"ZQK","date":"2015-05-21","pret":-0.03704,"close":1.53}
{"ticker":"ZQK","date":"2015-05-22","pret":-0.03847,"close":1.51}
{"ticker":"ZQK","date":"2015-05-26","pret":-0.0198,"close":1.41}
{"ticker":"ZQK","date":"2015-05-27","pret":-0.06188,"close":1.44}
{"ticker":"ZQK","date":"2015-05-28","pret":0.01408,"close":1.44}
{"ticker":"ZQK","date":"2015-05-29","pret":0,"close":1.37}
{"ticker":"ZQK","date":"2015-06-01","pret":-0.0212,"close":1.27}
{"ticker":"ZQK","date":"2015-06-02","pret":-0.10536,"close":1.18}
{"ticker":"ZQK","date":"2015-06-03","pret":-0.05716,"close":1.25}
{"ticker":"ZQK","date":"2015-06-04","pret":0.03306,"close":1.24}
{"ticker":"ZQK","date":"2015-06-05","pret":0.0081,"close":1.37}
{"ticker":"ZQK","date":"2015-06-08","pret":0.10697,"close":1.24}
{"ticker":"ZQK","date":"2015-06-09","pret":-0.33213,"close":0.85}
{"ticker":"ZQK","date":"2015-06-10","pret":-0.12921,"close":0.75}
{"ticker":"ZQK","date":"2015-06-11","pret":-0.1221,"close":0.69}
{"ticker":"ZQK","date":"2015-06-12","pret":-0.09531,"close":0.64}
{"ticker":"ZQK","date":"2015-06-15","pret":-0.05884,"close":0.56}
{"ticker":"ZQK","date":"2015-06-16","pret":-0.12921,"close":0.54}
{"ticker":"ZQK","date":"2015-06-17","pret":0.01709,"close":0.6}
{"ticker":"ZQK","date":"2015-06-18","pret":0.08135,"close":0.7}
{"ticker":"ZQK","date":"2015-06-19","pret":0.14518,"close":0.85}
{"ticker":"ZQK","date":"2015-06-22","pret":0.16184,"close":0.86}
{"ticker":"ZQK","date":"2015-06-23","pret":-0.07146,"close":0.77}
{"ticker":"ZQK","date":"2015-06-24","pret":-0.06372,"close":0.65}
{"ticker":"ZQK","date":"2015-06-25","pret":-0.12604,"close":0.6}
{"ticker":"ZQK","date":"2015-06-26","pret":-0.11035,"close":0.55}
{"ticker":"ZQK","date":"2015-06-29","pret":-0.06899,"close":0.55}
{"ticker":"ZQK","date":"2015-06-30","pret":0.06899,"close":0.66}
{"ticker":"ZQK","date":"2015-07-01","pret":0.12516,"close":0.63}
{"ticker":"ZQK","date":"2015-07-02","pret":-0.04512,"close":0.6}
{"ticker":"ZQK","date":"2015-07-06","pret":-0.08004,"close":0.59}
{"ticker":"ZQK","date":"2015-07-07","pret":0.01653,"close":0.58}
{"ticker":"ZQK","date":"2015-07-08","pret":-0.01653,"close":0.58}
{"ticker":"ZQK","date":"2015-07-09","pret":-0.01681,"close":0.58}
{"ticker":"ZQK","date":"2015-07-10","pret":-0.05219,"close":0.65}
{"ticker":"ZQK","date":"2015-07-13","pret":0.17934,"close":0.61}
{"ticker":"ZQK","date":"2015-07-14","pret":-0.12715,"close":0.59}
{"ticker":"ZQK","date":"2015-07-15","pret":0,"close":0.61}
{"ticker":"ZQK","date":"2015-07-16","pret":0.03334,"close":0.61}
{"ticker":"ZQK","date":"2015-07-17","pret":0,"close":0.61}
{"ticker":"ZQK","date":"2015-07-20","pret":-0.01653,"close":0.6}
{"ticker":"ZQK","date":"2015-07-21","pret":0,"close":0.6}
{"ticker":"ZQK","date":"2015-07-22","pret":0.01653,"close":0.56}
{"ticker":"ZQK","date":"2015-07-23","pret":-0.06782,"close":0.53}
{"ticker":"ZQK","date":"2015-07-24","pret":-0.07276,"close":0.51}
{"ticker":"ZQK","date":"2015-07-27","pret":-0.03847,"close":0.5}
{"ticker":"ZQK","date":"2015-07-28","pret":0,"close":0.52}
{"ticker":"ZQK","date":"2015-07-29","pret":0.03847,"close":0.5}
{"ticker":"ZQK","date":"2015-07-30","pret":-0.03847,"close":0.48}
{"ticker":"ZQK","date":"2015-07-31","pret":-0.06062,"close":0.46}
{"ticker":"ZQK","date":"2015-08-03","pret":-0.04256,"close":0.47}
{"ticker":"ZQK","date":"2015-08-04","pret":0.02151,"close":0.43}
{"ticker":"ZQK","date":"2015-08-05","pret":-0.04348,"close":0.41}
{"ticker":"ZQK","date":"2015-08-06","pret":-0.09309,"close":0.49}
{"ticker":"ZQK","date":"2015-08-07","pret":0.17825,"close":0.48}
{"ticker":"ZQK","date":"2015-08-10","pret":-0.04167,"close":0.5}
{"ticker":"ZQK","date":"2015-08-11","pret":0.08168,"close":0.53}
{"ticker":"ZQK","date":"2015-08-12","pret":0.03847,"close":0.47}
{"ticker":"ZQK","date":"2015-08-13","pret":-0.07847,"close":0.5}
{"ticker":"ZQK","date":"2015-08-14","pret":0.05942,"close":0.5}
{"ticker":"ZQK","date":"2015-08-17","pret":-0.05942,"close":0.5}
{"ticker":"ZQK","date":"2015-08-18","pret":0.04,"close":0.48}
{"ticker":"ZQK","date":"2015-08-19","pret":-0.04,"close":0.49}
{"ticker":"ZQK","date":"2015-08-20","pret":0,"close":0.45}
{"ticker":"ZQK","date":"2015-08-21","pret":-0.08516,"close":0.47}
{"ticker":"ZQK","date":"2015-08-24","pret":0.10536,"close":0.44}
{"ticker":"ZQK","date":"2015-08-25","pret":-0.08338,"close":0.47}
{"ticker":"ZQK","date":"2015-08-26","pret":0.06318,"close":0.4}
{"ticker":"ZQK","date":"2015-08-27","pret":-0.22826,"close":0.47}
{"ticker":"ZQK","date":"2015-08-28","pret":0.20764,"close":0.46}
{"ticker":"ZQK","date":"2015-08-31","pret":-0.06454,"close":0.43}
{"ticker":"ZQK","date":"2015-09-01","pret":-0.04546,"close":0.42}
{"ticker":"ZQK","date":"2015-09-02","pret":0,"close":0.45}
{"ticker":"ZQK","date":"2015-09-03","pret":-0.02353,"close":0.46}
{"ticker":"ZQK","date":"2015-09-04","pret":0.04652,"close":0.45}
{"ticker":"ZQK","date":"2015-09-08","pret":-0.07062,"close":0.46}
{"ticker":"ZQK","date":"2015-09-09"}
{"ticker":"ZQK","date":"2015-09-10"}
{"ticker":"ZQK","date":"2015-09-11"}
{"ticker":"ZQK","date":"2015-09-14"}
{"ticker":"ZQK","date":"2015-09-15"}
{"ticker":"ZQK","date":"2015-09-16"}
{"ticker":"ZQK","date":"2015-09-17"}
{"ticker":"ZQK","date":"2015-09-18"}
{"ticker":"ZQK","date":"2015-09-21"}
{"ticker":"ZQK","date":"2015-09-22"}
{"ticker":"ZQK","date":"2015-09-23"}
{"ticker":"ZQK","date":"2015-09-24"}
{"ticker":"ZQK","date":"2015-09-25"}
{"ticker":"ZQK","date":"2015-09-28"}
{"ticker":"ZQK","date":"2015-09-29"}
{"ticker":"ZQK","date":"2015-09-30"}
{"ticker":"ZQK","date":"2015-10-01"}
{"ticker":"ZQK","date":"2015-10-02"}
{"ticker":"ZQK","date":"2015-10-05"}
{"ticker":"ZQK","date":"2015-10-06"}
{"ticker":"ZQK","date":"2015-10-07"}
{"ticker":"ZQK","date":"2015-10-08"}
{"ticker":"ZQK","date":"2015-10-09"}
{"ticker":"ZQK","date":"2015-10-12"}
{"ticker":"ZQK","date":"2015-10-13"}
{"ticker":"ZQK","date":"2015-10-14"}
{"ticker":"ZQK","date":"2015-10-15"}
{"ticker":"ZQK","date":"2015-10-16"}
{"ticker":"ZQK","date":"2015-10-19"}
{"ticker":"ZQK","date":"2015-10-20"}
{"ticker":"ZQK","date":"2015-10-21"}
{"ticker":"ZQK","date":"2015-10-22"}
{"ticker":"ZQK","date":"2015-10-23"}
{"ticker":"ZQK","date":"2015-10-26"}
{"ticker":"ZQK","date":"2015-10-27"}
{"ticker":"ZQK","date":"2015-10-28"}
{"ticker":"ZQK","date":"2015-10-29"}
{"ticker":"ZQK","date":"2015-10-30"}
{"ticker":"ZQK","date":"2015-11-02"}
{"ticker":"ZQK","date":"2015-11-03"}
{"ticker":"ZQK","date":"2015-11-04"}
{"ticker":"ZQK","date":"2015-11-05"}
{"ticker":"ZQK","date":"2015-11-06"}
{"ticker":"ZQK","date":"2015-11-09"}
{"ticker":"ZQK","date":"2015-11-10"}
{"ticker":"ZQK","date":"2015-11-11"}
{"ticker":"ZQK","date":"2015-11-12"}
{"ticker":"ZQK","date":"2015-11-13"}
{"ticker":"ZQK","date":"2015-11-16"}
{"ticker":"ZQK","date":"2015-11-17"}
{"ticker":"ZQK","date":"2015-11-18"}
{"ticker":"ZQK","date":"2015-11-19"}
{"ticker":"ZQK","date":"2015-11-20"}
{"ticker":"ZQK","date":"2015-11-23"}
{"ticker":"ZQK","date":"2015-11-24"}
{"ticker":"ZQK","date":"2015-11-25"}
{"ticker":"ZQK","date":"2015-11-26"}
{"ticker":"ZQK","date":"2015-11-27"}
{"ticker":"ZQK","date":"2015-11-30"}
{"ticker":"ZQK","date":"2015-12-01"}
{"ticker":"ZQK","date":"2015-12-02"}
{"ticker":"ZQK","date":"2015-12-03"}
{"ticker":"ZQK","date":"2015-12-04"}
{"ticker":"ZQK","date":"2015-12-07"}
{"ticker":"ZQK","date":"2015-12-08"}
{"ticker":"ZQK","date":"2015-12-09"}
{"ticker":"ZQK","date":"2015-12-10"}
{"ticker":"ZQK","date":"2015-12-11"}
{"ticker":"ZQK","date":"2015-12-14"}
{"ticker":"ZQK","date":"2015-12-15"}
{"ticker":"ZQK","date":"2015-12-16"}
{"ticker":"ZQK","date":"2015-12-17"}
{"ticker":"ZQK","date":"2015-12-18"}
{"ticker":"ZQK","date":"2015-12-21"}
{"ticker":"ZQK","date":"2015-12-22"}
{"ticker":"ZQK","date":"2015-12-23"}
{"ticker":"ZQK","date":"2015-12-24"}
{"ticker":"ZQK","date":"2015-12-28"}
{"ticker":"ZQK","date":"2015-12-29"}
{"ticker":"ZQK","date":"2015-12-30"}
{"ticker":"ZQK","date":"2015-12-31"}
{"ticker":"ZQK","date":"2016-01-04"}
{"ticker":"ZQK","date":"2016-01-05"}
{"ticker":"ZSPH","date":"2015-01-02","pret":0.01029,"close":45.12}
{"ticker":"ZSPH","date":"2015-01-05","pret":0.07009,"close":42.21}
{"ticker":"ZSPH","date":"2015-01-06","pret":-0.0651,"close":41.25}
{"ticker":"ZSPH","date":"2015-01-07","pret":-0.01865,"close":41.34}
{"ticker":"ZSPH","date":"2015-01-08","pret":0.00169,"close":41.19}
{"ticker":"ZSPH","date":"2015-01-09","pret":-0.00798,"close":41.02}
{"ticker":"ZSPH","date":"2015-01-12","pret":-0.00146,"close":40.88}
{"ticker":"ZSPH","date":"2015-01-13","pret":-0.0061,"close":41.22}
{"ticker":"ZSPH","date":"2015-01-14","pret":0.00098,"close":40.47}
{"ticker":"ZSPH","date":"2015-01-15","pret":-0.00416,"close":40.09}
{"ticker":"ZSPH","date":"2015-01-16","pret":-0.01908,"close":42.51}
{"ticker":"ZSPH","date":"2015-01-20","pret":0.06654,"close":42.1}
{"ticker":"ZSPH","date":"2015-01-21","pret":-0.01795,"close":42.21}
{"ticker":"ZSPH","date":"2015-01-22","pret":0.00996,"close":42.83}
{"ticker":"ZSPH","date":"2015-01-23","pret":0.00682,"close":46}
{"ticker":"ZSPH","date":"2015-01-26","pret":0.07275,"close":46.94}
{"ticker":"ZSPH","date":"2015-01-27","pret":0.00522,"close":48.08}
{"ticker":"ZSPH","date":"2015-01-28","pret":0.04306,"close":45.45}
{"ticker":"ZSPH","date":"2015-01-29","pret":-0.05418,"close":45.83}
{"ticker":"ZSPH","date":"2015-01-30","pret":-0.00198,"close":44.93}
{"ticker":"ZSPH","date":"2015-02-02","pret":-0.0106,"close":44.79}
{"ticker":"ZSPH","date":"2015-02-03","pret":-0.00959,"close":44.61}
{"ticker":"ZSPH","date":"2015-02-04","pret":-0.0115,"close":45.78}
{"ticker":"ZSPH","date":"2015-02-05","pret":0.05513,"close":46.86}
{"ticker":"ZSPH","date":"2015-02-06","pret":0.00214,"close":45.7}
{"ticker":"ZSPH","date":"2015-02-09","pret":-0.03021,"close":45.32}
{"ticker":"ZSPH","date":"2015-02-10","pret":0.00264,"close":44.76}
{"ticker":"ZSPH","date":"2015-02-11","pret":-0.01352,"close":44.07}
{"ticker":"ZSPH","date":"2015-02-12","pret":-0.00964,"close":43.35}
{"ticker":"ZSPH","date":"2015-02-13","pret":-0.02002,"close":46.77}
{"ticker":"ZSPH","date":"2015-02-17","pret":0.07202,"close":46.53}
{"ticker":"ZSPH","date":"2015-02-18","pret":-0.00514,"close":46.29}
{"ticker":"ZSPH","date":"2015-02-19","pret":-0.00409,"close":46.62}
{"ticker":"ZSPH","date":"2015-02-20","pret":0.00902,"close":50.51}
{"ticker":"ZSPH","date":"2015-02-23","pret":0.09364,"close":50.85}
{"ticker":"ZSPH","date":"2015-02-24","pret":-0.0161,"close":51.34}
{"ticker":"ZSPH","date":"2015-02-25","pret":0.01102,"close":51.01}
{"ticker":"ZSPH","date":"2015-02-26","pret":0.00254,"close":49.97}
{"ticker":"ZSPH","date":"2015-02-27","pret":-0.02411,"close":49.47}
{"ticker":"ZSPH","date":"2015-03-02","pret":-0.01572,"close":47.69}
{"ticker":"ZSPH","date":"2015-03-03","pret":-0.03158,"close":48.35}
{"ticker":"ZSPH","date":"2015-03-04","pret":0.0069,"close":48.1}
{"ticker":"ZSPH","date":"2015-03-05","pret":0.00788,"close":48.95}
{"ticker":"ZSPH","date":"2015-03-06","pret":0.00495,"close":48.42}
{"ticker":"ZSPH","date":"2015-03-09","pret":-0.00598,"close":48.19}
{"ticker":"ZSPH","date":"2015-03-10","pret":-0.01123,"close":47.65}
{"ticker":"ZSPH","date":"2015-03-11","pret":0.00167,"close":48.52}
{"ticker":"ZSPH","date":"2015-03-12","pret":0.02067,"close":47.62}
{"ticker":"ZSPH","date":"2015-03-13","pret":-0.02422,"close":47.24}
{"ticker":"ZSPH","date":"2015-03-16","pret":-0.01669,"close":48.47}
{"ticker":"ZSPH","date":"2015-03-17","pret":0.02919,"close":51.12}
{"ticker":"ZSPH","date":"2015-03-18","pret":0.04175,"close":50.3}
{"ticker":"ZSPH","date":"2015-03-19","pret":-0.00537,"close":51.49}
{"ticker":"ZSPH","date":"2015-03-20","pret":0.04144,"close":49.38}
{"ticker":"ZSPH","date":"2015-03-23","pret":-0.0618,"close":46.65}
{"ticker":"ZSPH","date":"2015-03-24","pret":-0.05527,"close":46.59}
{"ticker":"ZSPH","date":"2015-03-25","pret":0.01453,"close":42}
{"ticker":"ZSPH","date":"2015-03-26","pret":-0.13711,"close":40.9}
{"ticker":"ZSPH","date":"2015-03-27","pret":-0.00219,"close":40.93}
{"ticker":"ZSPH","date":"2015-03-30","pret":0.02837,"close":42.54}
{"ticker":"ZSPH","date":"2015-03-31","pret":-0.00071,"close":42.08}
{"ticker":"ZSPH","date":"2015-04-01","pret":-0.00024,"close":43.71}
{"ticker":"ZSPH","date":"2015-04-02","pret":0.03703,"close":41.64}
{"ticker":"ZSPH","date":"2015-04-06","pret":-0.05112,"close":41.13}
{"ticker":"ZSPH","date":"2015-04-07","pret":-0.00773,"close":42.52}
{"ticker":"ZSPH","date":"2015-04-08","pret":0.02301,"close":44.11}
{"ticker":"ZSPH","date":"2015-04-09","pret":0.03744,"close":42.94}
{"ticker":"ZSPH","date":"2015-04-10","pret":-0.02192,"close":43}
{"ticker":"ZSPH","date":"2015-04-13","pret":-0.00093,"close":43.28}
{"ticker":"ZSPH","date":"2015-04-14","pret":0.00652,"close":42.85}
{"ticker":"ZSPH","date":"2015-04-15","pret":-0.00302,"close":42}
{"ticker":"ZSPH","date":"2015-04-16","pret":-0.02022,"close":42.15}
{"ticker":"ZSPH","date":"2015-04-17","pret":-0.00835,"close":40.53}
{"ticker":"ZSPH","date":"2015-04-20","pret":-0.02743,"close":39.9}
{"ticker":"ZSPH","date":"2015-04-21","pret":-0.01563,"close":41.42}
{"ticker":"ZSPH","date":"2015-04-22","pret":0.03802,"close":42.5}
{"ticker":"ZSPH","date":"2015-04-23","pret":0.01907,"close":42.87}
{"ticker":"ZSPH","date":"2015-04-24","pret":0.00636,"close":40.97}
{"ticker":"ZSPH","date":"2015-04-27","pret":-0.03364,"close":38.87}
{"ticker":"ZSPH","date":"2015-04-28","pret":-0.05538,"close":40.01}
{"ticker":"ZSPH","date":"2015-04-29","pret":0.02056,"close":39.97}
{"ticker":"ZSPH","date":"2015-04-30","pret":0.00426,"close":38.07}
{"ticker":"ZSPH","date":"2015-05-01","pret":-0.04059,"close":39.01}
{"ticker":"ZSPH","date":"2015-05-04","pret":0.02063,"close":41.66}
{"ticker":"ZSPH","date":"2015-05-05","pret":0.05511,"close":40.77}
{"ticker":"ZSPH","date":"2015-05-06","pret":-0.00679,"close":43.86}
{"ticker":"ZSPH","date":"2015-05-07","pret":0.0677,"close":44.39}
{"ticker":"ZSPH","date":"2015-05-08","pret":0.02292,"close":48.75}
{"ticker":"ZSPH","date":"2015-05-11","pret":0.08103,"close":49.44}
{"ticker":"ZSPH","date":"2015-05-12","pret":0.00674,"close":49.66}
{"ticker":"ZSPH","date":"2015-05-13","pret":0.01615,"close":47.76}
{"ticker":"ZSPH","date":"2015-05-14","pret":-0.04274,"close":48.98}
{"ticker":"ZSPH","date":"2015-05-15","pret":0.02395,"close":49.05}
{"ticker":"ZSPH","date":"2015-05-18","pret":-0.00102,"close":52.19}
{"ticker":"ZSPH","date":"2015-05-19","pret":0.05965,"close":53.05}
{"ticker":"ZSPH","date":"2015-05-20","pret":0.02433,"close":54.53}
{"ticker":"ZSPH","date":"2015-05-21","pret":0.01879,"close":56.5}
{"ticker":"ZSPH","date":"2015-05-22","pret":0.04468,"close":57.94}
{"ticker":"ZSPH","date":"2015-05-26","pret":0.02179,"close":58.9}
{"ticker":"ZSPH","date":"2015-05-27","pret":0.02267,"close":60.86}
{"ticker":"ZSPH","date":"2015-05-28","pret":0.02628,"close":59.64}
{"ticker":"ZSPH","date":"2015-05-29","pret":-0.03424,"close":58.5}
{"ticker":"ZSPH","date":"2015-06-01","pret":-0.01145,"close":57.3}
{"ticker":"ZSPH","date":"2015-06-02","pret":-0.03142,"close":56.6}
{"ticker":"ZSPH","date":"2015-06-03","pret":0.00953,"close":56.62}
{"ticker":"ZSPH","date":"2015-06-04","pret":-0.0138,"close":57.45}
{"ticker":"ZSPH","date":"2015-06-05","pret":0.02376,"close":57.98}
{"ticker":"ZSPH","date":"2015-06-08","pret":0.01021,"close":56.87}
{"ticker":"ZSPH","date":"2015-06-09","pret":-0.01859,"close":56.49}
{"ticker":"ZSPH","date":"2015-06-10","pret":-0.00951,"close":56.45}
{"ticker":"ZSPH","date":"2015-06-11","pret":0.00565,"close":58.5}
{"ticker":"ZSPH","date":"2015-06-12","pret":0.02983,"close":54.69}
{"ticker":"ZSPH","date":"2015-06-15","pret":-0.07669,"close":54.45}
{"ticker":"ZSPH","date":"2015-06-16","pret":0.00479,"close":54.94}
{"ticker":"ZSPH","date":"2015-06-17","pret":0.01422,"close":55.77}
{"ticker":"ZSPH","date":"2015-06-18","pret":0.01918,"close":55.57}
{"ticker":"ZSPH","date":"2015-06-19","pret":-0.01071,"close":54.1}
{"ticker":"ZSPH","date":"2015-06-22","pret":-0.01301,"close":54.63}
{"ticker":"ZSPH","date":"2015-06-23","pret":-0.00858,"close":54.27}
{"ticker":"ZSPH","date":"2015-06-24","pret":-0.00515,"close":52.48}
{"ticker":"ZSPH","date":"2015-06-25","pret":-0.03222,"close":52.83}
{"ticker":"ZSPH","date":"2015-06-26","pret":0.0091,"close":51.49}
{"ticker":"ZSPH","date":"2015-06-29","pret":-0.0369,"close":50.64}
{"ticker":"ZSPH","date":"2015-06-30","pret":0.01071,"close":52.39}
{"ticker":"ZSPH","date":"2015-07-01","pret":0.02902,"close":56.41}
{"ticker":"ZSPH","date":"2015-07-02","pret":0.06041,"close":57.25}
{"ticker":"ZSPH","date":"2015-07-06","pret":0.00018,"close":57.84}
{"ticker":"ZSPH","date":"2015-07-07","pret":0.02189,"close":57.51}
{"ticker":"ZSPH","date":"2015-07-08","pret":-0.01501,"close":56.31}
{"ticker":"ZSPH","date":"2015-07-09","pret":0.00298,"close":56.97}
{"ticker":"ZSPH","date":"2015-07-10","pret":0.01618,"close":58.93}
{"ticker":"ZSPH","date":"2015-07-13","pret":0.0274,"close":61.43}
{"ticker":"ZSPH","date":"2015-07-14","pret":0.03254,"close":62.34}
{"ticker":"ZSPH","date":"2015-07-15","pret":0.0174,"close":61.71}
{"ticker":"ZSPH","date":"2015-07-16","pret":-0.01399,"close":61.86}
{"ticker":"ZSPH","date":"2015-07-17","pret":0.00162,"close":63.84}
{"ticker":"ZSPH","date":"2015-07-20","pret":0.04273,"close":63.1}
{"ticker":"ZSPH","date":"2015-07-21","pret":-0.02224,"close":63.19}
{"ticker":"ZSPH","date":"2015-07-22","pret":-0.00907,"close":63.85}
{"ticker":"ZSPH","date":"2015-07-23","pret":0.02369,"close":63.76}
{"ticker":"ZSPH","date":"2015-07-24","pret":-0.00548,"close":61.16}
{"ticker":"ZSPH","date":"2015-07-27","pret":-0.05087,"close":58.34}
{"ticker":"ZSPH","date":"2015-07-28","pret":-0.02916,"close":56.04}
{"ticker":"ZSPH","date":"2015-07-29","pret":-0.04896,"close":57.64}
{"ticker":"ZSPH","date":"2015-07-30","pret":0.03285,"close":58.82}
{"ticker":"ZSPH","date":"2015-07-31","pret":0.02205,"close":59.73}
{"ticker":"ZSPH","date":"2015-08-03","pret":0.0136,"close":60.45}
{"ticker":"ZSPH","date":"2015-08-04","pret":0.01012,"close":63.13}
{"ticker":"ZSPH","date":"2015-08-05","pret":0.05163,"close":61.41}
{"ticker":"ZSPH","date":"2015-08-06","pret":-0.04521,"close":59.97}
{"ticker":"ZSPH","date":"2015-08-07","pret":-0.03692,"close":56.51}
{"ticker":"ZSPH","date":"2015-08-10","pret":-0.03322,"close":55.91}
{"ticker":"ZSPH","date":"2015-08-11","pret":-0.04277,"close":51.5}
{"ticker":"ZSPH","date":"2015-08-12","pret":-0.06036,"close":54.69}
{"ticker":"ZSPH","date":"2015-08-13","pret":0.08252,"close":53.5}
{"ticker":"ZSPH","date":"2015-08-14","pret":-0.04312,"close":50.23}
{"ticker":"ZSPH","date":"2015-08-17","pret":-0.05869,"close":54.37}
{"ticker":"ZSPH","date":"2015-08-18","pret":0.07118,"close":53.68}
{"ticker":"ZSPH","date":"2015-08-19","pret":-0.01493,"close":52.01}
{"ticker":"ZSPH","date":"2015-08-20","pret":-0.03812,"close":49.35}
{"ticker":"ZSPH","date":"2015-08-21","pret":-0.06016,"close":49.5}
{"ticker":"ZSPH","date":"2015-08-24","pret":-0.02499,"close":47.11}
{"ticker":"ZSPH","date":"2015-08-25","pret":0.04001,"close":49.01}
{"ticker":"ZSPH","date":"2015-08-26","pret":0.02402,"close":49.34}
{"ticker":"ZSPH","date":"2015-08-27","pret":-0.00781,"close":51.54}
{"ticker":"ZSPH","date":"2015-08-28","pret":0.02482,"close":52.32}
{"ticker":"ZSPH","date":"2015-08-31","pret":0.01788,"close":51.16}
{"ticker":"ZSPH","date":"2015-09-01","pret":-0.03349,"close":50.85}
{"ticker":"ZSPH","date":"2015-09-02","pret":0.03195,"close":54.32}
{"ticker":"ZSPH","date":"2015-09-03","pret":0.06099,"close":53.69}
{"ticker":"ZSPH","date":"2015-09-04","pret":-0.03754,"close":54.78}
{"ticker":"ZSPH","date":"2015-09-08","pret":0.06968,"close":58.59}
{"ticker":"ZSPH","date":"2015-09-09","pret":0.02773,"close":58.19}
{"ticker":"ZSPH","date":"2015-09-10","pret":0.00017,"close":74.73}
{"ticker":"ZSPH","date":"2015-09-11","pret":0.26783,"close":76.99}
{"ticker":"ZSPH","date":"2015-09-14","pret":-0.02959,"close":76.8}
{"ticker":"ZSPH","date":"2015-09-15","pret":0.03637,"close":75.4}
{"ticker":"ZSPH","date":"2015-09-16","pret":-0.02392,"close":73.45}
{"ticker":"ZSPH","date":"2015-09-17","pret":-0.02724,"close":75.52}
{"ticker":"ZSPH","date":"2015-09-18","pret":0.02123,"close":73.43}
{"ticker":"ZSPH","date":"2015-09-21","pret":-0.02919,"close":72.05}
{"ticker":"ZSPH","date":"2015-09-22","pret":-0.02032,"close":71.54}
{"ticker":"ZSPH","date":"2015-09-23","pret":0.00393,"close":72.49}
{"ticker":"ZSPH","date":"2015-09-24","pret":0.00517,"close":68.98}
{"ticker":"ZSPH","date":"2015-09-25","pret":-0.02654,"close":65.64}
{"ticker":"ZSPH","date":"2015-09-28","pret":-0.06182,"close":62.87}
{"ticker":"ZSPH","date":"2015-09-29","pret":-0.04977,"close":62.04}
{"ticker":"ZSPH","date":"2015-09-30","pret":0.00781,"close":65.66}
{"ticker":"ZSPH","date":"2015-10-01","pret":0.04864,"close":70.56}
{"ticker":"ZSPH","date":"2015-10-02","pret":0.04523,"close":74.34}
{"ticker":"ZSPH","date":"2015-10-05","pret":0.05838,"close":76.39}
{"ticker":"ZSPH","date":"2015-10-06","pret":0.02211,"close":72.98}
{"ticker":"ZSPH","date":"2015-10-07","pret":-0.0232,"close":64.99}
{"ticker":"ZSPH","date":"2015-10-08","pret":-0.11668,"close":65.17}
{"ticker":"ZSPH","date":"2015-10-09","pret":0.00703,"close":66.89}
{"ticker":"ZSPH","date":"2015-10-12","pret":0.03516,"close":69.45}
{"ticker":"ZSPH","date":"2015-10-13","pret":0.01474,"close":66.05}
{"ticker":"ZSPH","date":"2015-10-14","pret":-0.02925,"close":67.97}
{"ticker":"ZSPH","date":"2015-10-15","pret":0.02591,"close":68}
{"ticker":"ZSPH","date":"2015-10-16","pret":-0.0117,"close":65.09}
{"ticker":"ZSPH","date":"2015-10-19","pret":-0.04512,"close":64.1}
{"ticker":"ZSPH","date":"2015-10-20","pret":0.00766,"close":58.43}
{"ticker":"ZSPH","date":"2015-10-21","pret":-0.12299,"close":53.4}
{"ticker":"ZSPH","date":"2015-10-22","pret":-0.03353,"close":63.92}
{"ticker":"ZSPH","date":"2015-10-23","pret":0.145,"close":65.45}
{"ticker":"ZSPH","date":"2015-10-26","pret":0.00631,"close":61.51}
{"ticker":"ZSPH","date":"2015-10-27","pret":-0.04971,"close":63.26}
{"ticker":"ZSPH","date":"2015-10-28","pret":0.01996,"close":65.87}
{"ticker":"ZSPH","date":"2015-10-29","pret":0.03312,"close":65.98}
{"ticker":"ZSPH","date":"2015-10-30","pret":0.00595,"close":65.01}
{"ticker":"ZSPH","date":"2015-11-02","pret":-0.00472,"close":67.08}
{"ticker":"ZSPH","date":"2015-11-03","pret":0.02445,"close":65.51}
{"ticker":"ZSPH","date":"2015-11-04","pret":-0.0182,"close":65.36}
{"ticker":"ZSPH","date":"2015-11-05","pret":-0.01222,"close":63.31}
{"ticker":"ZSPH","date":"2015-11-06","pret":0.31306,"close":89.04}
{"ticker":"ZSPH","date":"2015-11-09","pret":0.00067,"close":89.02}
{"ticker":"ZSPH","date":"2015-11-10","pret":-0.00034,"close":89.21}
{"ticker":"ZSPH","date":"2015-11-11","pret":0.00202,"close":90.04}
{"ticker":"ZSPH","date":"2015-11-12","pret":0.00615,"close":89.39}
{"ticker":"ZSPH","date":"2015-11-13","pret":-0.00469,"close":89.56}
{"ticker":"ZSPH","date":"2015-11-16","pret":0.0019,"close":89.49}
{"ticker":"ZSPH","date":"2015-11-17","pret":0.00056,"close":89.36}
{"ticker":"ZSPH","date":"2015-11-18","pret":-0.00201,"close":89.96}
{"ticker":"ZSPH","date":"2015-11-19","pret":0.00858,"close":89.95}
{"ticker":"ZSPH","date":"2015-11-20","pret":-0.00189,"close":89.98}
{"ticker":"ZSPH","date":"2015-11-23","pret":-0.00122,"close":89.97}
{"ticker":"ZSPH","date":"2015-11-24","pret":0.00089,"close":89.81}
{"ticker":"ZSPH","date":"2015-11-25","pret":-0.00156,"close":90}
{"ticker":"ZSPH","date":"2015-11-26"}
{"ticker":"ZSPH","date":"2015-11-27","pret":0.00178,"close":89.99}
{"ticker":"ZSPH","date":"2015-11-30","pret":-0.00011,"close":89.96}
{"ticker":"ZSPH","date":"2015-12-01","pret":0.00022,"close":89.93}
{"ticker":"ZSPH","date":"2015-12-02","pret":-0.00067,"close":89.9}
{"ticker":"ZSPH","date":"2015-12-03","pret":-0.00011,"close":89.76}
{"ticker":"ZSPH","date":"2015-12-04","pret":-0.00167,"close":89.69}
{"ticker":"ZSPH","date":"2015-12-07","pret":-0.00033,"close":89.7}
{"ticker":"ZSPH","date":"2015-12-08","pret":-0.00078,"close":89.73}
{"ticker":"ZSPH","date":"2015-12-09","pret":0.00089,"close":89.75}
{"ticker":"ZSPH","date":"2015-12-10","pret":0.00022,"close":89.86}
{"ticker":"ZSPH","date":"2015-12-11","pret":0,"close":89.84}
{"ticker":"ZSPH","date":"2015-12-14","pret":0.00111,"close":89.88}
{"ticker":"ZSPH","date":"2015-12-15","pret":0.001,"close":89.92}
{"ticker":"ZSPH","date":"2015-12-16","pret":0.00022,"close":89.98}
{"ticker":"ZSPH","date":"2015-12-17"}
{"ticker":"ZSPH","date":"2015-12-18"}
{"ticker":"ZSPH","date":"2015-12-21"}
{"ticker":"ZSPH","date":"2015-12-22"}
{"ticker":"ZSPH","date":"2015-12-23"}
{"ticker":"ZSPH","date":"2015-12-24"}
{"ticker":"ZSPH","date":"2015-12-28"}
{"ticker":"ZSPH","date":"2015-12-29"}
{"ticker":"ZSPH","date":"2015-12-30"}
{"ticker":"ZSPH","date":"2015-12-31"}
{"ticker":"ZSPH","date":"2016-01-04"}
{"ticker":"ZSPH","date":"2016-01-05"}
{"ticker":"ZTS","date":"2015-01-02","pret":0,"close":43.31}
{"ticker":"ZTS","date":"2015-01-05","pret":-0.00484,"close":43.05}
{"ticker":"ZTS","date":"2015-01-06","pret":-0.00231,"close":42.63}
{"ticker":"ZTS","date":"2015-01-07","pret":-0.00348,"close":43.51}
{"ticker":"ZTS","date":"2015-01-08","pret":0.03989,"close":44.18}
{"ticker":"ZTS","date":"2015-01-09","pret":-0.01554,"close":44.25}
{"ticker":"ZTS","date":"2015-01-12","pret":0.00634,"close":43.42}
{"ticker":"ZTS","date":"2015-01-13","pret":-0.0102,"close":42.81}
{"ticker":"ZTS","date":"2015-01-14","pret":-0.03218,"close":43.03}
{"ticker":"ZTS","date":"2015-01-15","pret":0.01795,"close":42.94}
{"ticker":"ZTS","date":"2015-01-16","pret":-0.01092,"close":44.22}
{"ticker":"ZTS","date":"2015-01-20","pret":0.03219,"close":43.56}
{"ticker":"ZTS","date":"2015-01-21","pret":-0.01436,"close":44.25}
{"ticker":"ZTS","date":"2015-01-22","pret":0.01774,"close":44.51}
{"ticker":"ZTS","date":"2015-01-23","pret":0.00383,"close":44.12}
{"ticker":"ZTS","date":"2015-01-26","pret":-0.01084,"close":44.09}
{"ticker":"ZTS","date":"2015-01-27","pret":-0.01004,"close":43.3}
{"ticker":"ZTS","date":"2015-01-28","pret":0.00298,"close":43.11}
{"ticker":"ZTS","date":"2015-01-29","pret":-0.01567,"close":43.32}
{"ticker":"ZTS","date":"2015-01-30","pret":0.00302,"close":42.73}
{"ticker":"ZTS","date":"2015-02-02","pret":-0.00348,"close":43.38}
{"ticker":"ZTS","date":"2015-02-03","pret":0.01109,"close":43.5}
{"ticker":"ZTS","date":"2015-02-04","pret":0.00801,"close":43.46}
{"ticker":"ZTS","date":"2015-02-05","pret":-0.00709,"close":43.4}
{"ticker":"ZTS","date":"2015-02-06","pret":-0.00253,"close":43.66}
{"ticker":"ZTS","date":"2015-02-09","pret":0.00138,"close":42.87}
{"ticker":"ZTS","date":"2015-02-10","pret":-0.00854,"close":43.91}
{"ticker":"ZTS","date":"2015-02-11","pret":0.03977,"close":45.77}
{"ticker":"ZTS","date":"2015-02-12","pret":0.05125,"close":45.79}
{"ticker":"ZTS","date":"2015-02-13","pret":-0.05437,"close":45.46}
{"ticker":"ZTS","date":"2015-02-17","pret":0.01794,"close":46.2}
{"ticker":"ZTS","date":"2015-02-18","pret":0.01222,"close":45.85}
{"ticker":"ZTS","date":"2015-02-19","pret":-0.00609,"close":45.65}
{"ticker":"ZTS","date":"2015-02-20","pret":-0.00284,"close":45.6}
{"ticker":"ZTS","date":"2015-02-23","pret":0.00022,"close":45.58}
{"ticker":"ZTS","date":"2015-02-24","pret":-0.00131,"close":45.4}
{"ticker":"ZTS","date":"2015-02-25","pret":-0.00219,"close":45.72}
{"ticker":"ZTS","date":"2015-02-26","pret":0.00613,"close":46.62}
{"ticker":"ZTS","date":"2015-02-27","pret":0.01537,"close":46.09}
{"ticker":"ZTS","date":"2015-03-02","pret":0.00022,"close":47.31}
{"ticker":"ZTS","date":"2015-03-03","pret":0.01556,"close":46.54}
{"ticker":"ZTS","date":"2015-03-04","pret":-0.01879,"close":46.23}
{"ticker":"ZTS","date":"2015-03-05","pret":0.00623,"close":46.46}
{"ticker":"ZTS","date":"2015-03-06","pret":-0.00839,"close":45.78}
{"ticker":"ZTS","date":"2015-03-09","pret":-0.00933,"close":46.29}
{"ticker":"ZTS","date":"2015-03-10","pret":0.00565,"close":45.7}
{"ticker":"ZTS","date":"2015-03-11","pret":-0.00543,"close":46.01}
{"ticker":"ZTS","date":"2015-03-12","pret":0.00933,"close":46.84}
{"ticker":"ZTS","date":"2015-03-13","pret":0.01181,"close":46.45}
{"ticker":"ZTS","date":"2015-03-16","pret":-0.00321,"close":46.98}
{"ticker":"ZTS","date":"2015-03-17","pret":-0.00193,"close":47.15}
{"ticker":"ZTS","date":"2015-03-18","pret":0.00769,"close":47.51}
{"ticker":"ZTS","date":"2015-03-19","pret":0.01016,"close":47.41}
{"ticker":"ZTS","date":"2015-03-20","pret":0.00063,"close":47.34}
{"ticker":"ZTS","date":"2015-03-23","pret":0.00126,"close":47.15}
{"ticker":"ZTS","date":"2015-03-24","pret":-0.00654,"close":47.02}
{"ticker":"ZTS","date":"2015-03-25","pret":-0.00148,"close":46.27}
{"ticker":"ZTS","date":"2015-03-26","pret":-0.02468,"close":46.11}
{"ticker":"ZTS","date":"2015-03-27","pret":0.0026,"close":46.22}
{"ticker":"ZTS","date":"2015-03-30","pret":0.00713,"close":46.92}
{"ticker":"ZTS","date":"2015-03-31","pret":0.00622,"close":46.29}
{"ticker":"ZTS","date":"2015-04-01","pret":-0.00989,"close":46.27}
{"ticker":"ZTS","date":"2015-04-02","pret":0.00324,"close":46.5}
{"ticker":"ZTS","date":"2015-04-06","pret":-0.00648,"close":46.33}
{"ticker":"ZTS","date":"2015-04-07","pret":0.0054,"close":46.36}
{"ticker":"ZTS","date":"2015-04-08","pret":-0.00065,"close":46.21}
{"ticker":"ZTS","date":"2015-04-09","pret":-0.00151,"close":46.55}
{"ticker":"ZTS","date":"2015-04-10","pret":0.00646,"close":47.17}
{"ticker":"ZTS","date":"2015-04-13","pret":0.01385,"close":46.66}
{"ticker":"ZTS","date":"2015-04-14","pret":-0.01256,"close":46.9}
{"ticker":"ZTS","date":"2015-04-15","pret":0.00832,"close":47}
{"ticker":"ZTS","date":"2015-04-16","pret":-0.00533,"close":47.14}
{"ticker":"ZTS","date":"2015-04-17","pret":0.00213,"close":46.77}
{"ticker":"ZTS","date":"2015-04-20","pret":-0.00021,"close":47.04}
{"ticker":"ZTS","date":"2015-04-21","pret":0.00828,"close":47.54}
{"ticker":"ZTS","date":"2015-04-22","pret":0.00359,"close":47.03}
{"ticker":"ZTS","date":"2015-04-23","pret":-0.01081,"close":47.05}
{"ticker":"ZTS","date":"2015-04-24","pret":-0.00107,"close":47.91}
{"ticker":"ZTS","date":"2015-04-27","pret":0.02298,"close":46.83}
{"ticker":"ZTS","date":"2015-04-28","pret":-0.02661,"close":45.73}
{"ticker":"ZTS","date":"2015-04-29","pret":-0.02646,"close":45.22}
{"ticker":"ZTS","date":"2015-04-30","pret":-0.00927,"close":44.42}
{"ticker":"ZTS","date":"2015-05-01","pret":-0.00779,"close":44.61}
{"ticker":"ZTS","date":"2015-05-04","pret":0.00045,"close":45.4}
{"ticker":"ZTS","date":"2015-05-05","pret":0.05182,"close":45.68}
{"ticker":"ZTS","date":"2015-05-06","pret":-0.02579,"close":45.29}
{"ticker":"ZTS","date":"2015-05-07","pret":-0.01315,"close":45.56}
{"ticker":"ZTS","date":"2015-05-08","pret":0.01446,"close":45.9}
{"ticker":"ZTS","date":"2015-05-11","pret":-0.00174,"close":46.09}
{"ticker":"ZTS","date":"2015-05-12","pret":-0.00415,"close":45.58}
{"ticker":"ZTS","date":"2015-05-13","pret":-0.00219,"close":45.62}
{"ticker":"ZTS","date":"2015-05-14","pret":0.00546,"close":46.28}
{"ticker":"ZTS","date":"2015-05-15","pret":0.01407,"close":46.49}
{"ticker":"ZTS","date":"2015-05-18","pret":-0.00151,"close":46.73}
{"ticker":"ZTS","date":"2015-05-19","pret":0.00921,"close":47.45}
{"ticker":"ZTS","date":"2015-05-20","pret":0.01251,"close":47.28}
{"ticker":"ZTS","date":"2015-05-21","pret":-0.00295,"close":47.8}
{"ticker":"ZTS","date":"2015-05-22","pret":0.008,"close":47.63}
{"ticker":"ZTS","date":"2015-05-26","pret":-0.00399,"close":47.95}
{"ticker":"ZTS","date":"2015-05-27","pret":0.00963,"close":49.45}
{"ticker":"ZTS","date":"2015-05-28","pret":0.02694,"close":49.11}
{"ticker":"ZTS","date":"2015-05-29","pret":0.00304,"close":49.77}
{"ticker":"ZTS","date":"2015-06-01","pret":0.00966,"close":49.78}
{"ticker":"ZTS","date":"2015-06-02","pret":-0.00401,"close":49.58}
{"ticker":"ZTS","date":"2015-06-03","pret":0.00321,"close":49.55}
{"ticker":"ZTS","date":"2015-06-04","pret":-0.01678,"close":48.9}
{"ticker":"ZTS","date":"2015-06-05","pret":-0.00716,"close":49.01}
{"ticker":"ZTS","date":"2015-06-08","pret":0.00103,"close":48.8}
{"ticker":"ZTS","date":"2015-06-09","pret":-0.00164,"close":49.24}
{"ticker":"ZTS","date":"2015-06-10","pret":0.01509,"close":49.69}
{"ticker":"ZTS","date":"2015-06-11","pret":0.00786,"close":49.87}
{"ticker":"ZTS","date":"2015-06-12","pret":-0.00342,"close":49.08}
{"ticker":"ZTS","date":"2015-06-15","pret":-0.01605,"close":49.27}
{"ticker":"ZTS","date":"2015-06-16","pret":0.00937,"close":49.71}
{"ticker":"ZTS","date":"2015-06-17","pret":0.00909,"close":50.17}
{"ticker":"ZTS","date":"2015-06-18","pret":0.0108,"close":50.5}
{"ticker":"ZTS","date":"2015-06-19","pret":0.00139,"close":50.24}
{"ticker":"ZTS","date":"2015-06-22","pret":0.00475,"close":50.22}
{"ticker":"ZTS","date":"2015-06-23","pret":-0.00376,"close":50.47}
{"ticker":"ZTS","date":"2015-06-24","pret":-0.00318,"close":49.71}
{"ticker":"ZTS","date":"2015-06-25","pret":-0.00819,"close":55.38}
{"ticker":"ZTS","date":"2015-06-26","pret":0.07887,"close":48.62}
{"ticker":"ZTS","date":"2015-06-29","pret":-0.10592,"close":47.07}
{"ticker":"ZTS","date":"2015-06-30","pret":-0.01747,"close":48.22}
{"ticker":"ZTS","date":"2015-07-01","pret":0.0224,"close":48.43}
{"ticker":"ZTS","date":"2015-07-02","pret":-0.00308,"close":48.31}
{"ticker":"ZTS","date":"2015-07-06","pret":-0.01159,"close":48.4}
{"ticker":"ZTS","date":"2015-07-07","pret":0.01035,"close":47.88}
{"ticker":"ZTS","date":"2015-07-08","pret":-0.02482,"close":46.48}
{"ticker":"ZTS","date":"2015-07-09","pret":-0.00508,"close":46.57}
{"ticker":"ZTS","date":"2015-07-10","pret":-0.00234,"close":46.96}
{"ticker":"ZTS","date":"2015-07-13","pret":0.00213,"close":47.04}
{"ticker":"ZTS","date":"2015-07-14","pret":-0.00128,"close":47.46}
{"ticker":"ZTS","date":"2015-07-15","pret":0.00973,"close":47.11}
{"ticker":"ZTS","date":"2015-07-16","pret":-0.00232,"close":48}
{"ticker":"ZTS","date":"2015-07-17","pret":0.01279,"close":47.8}
{"ticker":"ZTS","date":"2015-07-20","pret":0.00208,"close":48.98}
{"ticker":"ZTS","date":"2015-07-21","pret":0.03272,"close":49.12}
{"ticker":"ZTS","date":"2015-07-22","pret":-0.01316,"close":50.02}
{"ticker":"ZTS","date":"2015-07-23","pret":0.01838,"close":49.85}
{"ticker":"ZTS","date":"2015-07-24","pret":-0.0012,"close":49.49}
{"ticker":"ZTS","date":"2015-07-27","pret":-0.01027,"close":49.48}
{"ticker":"ZTS","date":"2015-07-28","pret":0.00263,"close":48.85}
{"ticker":"ZTS","date":"2015-07-29","pret":-0.00852,"close":48.4}
{"ticker":"ZTS","date":"2015-07-30","pret":-0.02349,"close":48.55}
{"ticker":"ZTS","date":"2015-07-31","pret":0.01777,"close":48.98}
{"ticker":"ZTS","date":"2015-08-03","pret":0.00694,"close":48.48}
{"ticker":"ZTS","date":"2015-08-04","pret":-0.00102,"close":48.85}
{"ticker":"ZTS","date":"2015-08-05","pret":-0.00326,"close":48.61}
{"ticker":"ZTS","date":"2015-08-06","pret":0.01238,"close":48.28}
{"ticker":"ZTS","date":"2015-08-07","pret":-0.02949,"close":48.31}
{"ticker":"ZTS","date":"2015-08-10","pret":0.00787,"close":48.39}
{"ticker":"ZTS","date":"2015-08-11","pret":-0.00891,"close":48.21}
{"ticker":"ZTS","date":"2015-08-12","pret":-0.00354,"close":47.86}
{"ticker":"ZTS","date":"2015-08-13","pret":-0.00167,"close":47.66}
{"ticker":"ZTS","date":"2015-08-14","pret":-0.00356,"close":47.47}
{"ticker":"ZTS","date":"2015-08-17","pret":-0.00737,"close":48.69}
{"ticker":"ZTS","date":"2015-08-18","pret":0.02691,"close":47.73}
{"ticker":"ZTS","date":"2015-08-19","pret":-0.02374,"close":47.91}
{"ticker":"ZTS","date":"2015-08-20","pret":-0.0019,"close":46.38}
{"ticker":"ZTS","date":"2015-08-21","pret":-0.0324,"close":45.02}
{"ticker":"ZTS","date":"2015-08-24","pret":-0.07564,"close":43.53}
{"ticker":"ZTS","date":"2015-08-25","pret":0.04777,"close":42.56}
{"ticker":"ZTS","date":"2015-08-26","pret":-0.0236,"close":44.25}
{"ticker":"ZTS","date":"2015-08-27","pret":0.02629,"close":45.86}
{"ticker":"ZTS","date":"2015-08-28","pret":0.02866,"close":45.78}
{"ticker":"ZTS","date":"2015-08-31","pret":-0.00589,"close":44.87}
{"ticker":"ZTS","date":"2015-09-01","pret":-0.03992,"close":43.98}
{"ticker":"ZTS","date":"2015-09-02","pret":0.01289,"close":45.12}
{"ticker":"ZTS","date":"2015-09-03","pret":0.01781,"close":44.53}
{"ticker":"ZTS","date":"2015-09-04","pret":-0.03024,"close":44.01}
{"ticker":"ZTS","date":"2015-09-08","pret":0.01691,"close":44.89}
{"ticker":"ZTS","date":"2015-09-09","pret":0.01023,"close":43.95}
{"ticker":"ZTS","date":"2015-09-10","pret":-0.02806,"close":44.34}
{"ticker":"ZTS","date":"2015-09-11","pret":0.01514,"close":45}
{"ticker":"ZTS","date":"2015-09-14","pret":0.00604,"close":44.47}
{"ticker":"ZTS","date":"2015-09-15","pret":-0.0038,"close":45.06}
{"ticker":"ZTS","date":"2015-09-16","pret":0.00201,"close":44.51}
{"ticker":"ZTS","date":"2015-09-17","pret":-0.00089,"close":46.01}
{"ticker":"ZTS","date":"2015-09-18","pret":0.01244,"close":45.12}
{"ticker":"ZTS","date":"2015-09-21","pret":-0.00066,"close":44.5}
{"ticker":"ZTS","date":"2015-09-22","pret":-0.02845,"close":44.23}
{"ticker":"ZTS","date":"2015-09-23","pret":0.00431,"close":44.32}
{"ticker":"ZTS","date":"2015-09-24","pret":-0.00158,"close":43.59}
{"ticker":"ZTS","date":"2015-09-25","pret":-0.00045,"close":42.51}
{"ticker":"ZTS","date":"2015-09-28","pret":-0.04261,"close":39.96}
{"ticker":"ZTS","date":"2015-09-29","pret":-0.04773,"close":39.65}
{"ticker":"ZTS","date":"2015-09-30","pret":0.00816,"close":41.18}
{"ticker":"ZTS","date":"2015-10-01","pret":0.01077,"close":41.29}
{"ticker":"ZTS","date":"2015-10-02","pret":-0.01077,"close":43.02}
{"ticker":"ZTS","date":"2015-10-05","pret":0.06018,"close":42.85}
{"ticker":"ZTS","date":"2015-10-06","pret":-0.00861,"close":41.39}
{"ticker":"ZTS","date":"2015-10-07","pret":-0.02821,"close":42.67}
{"ticker":"ZTS","date":"2015-10-08","pret":0.02306,"close":43.22}
{"ticker":"ZTS","date":"2015-10-09","pret":0.01284,"close":42.8}
{"ticker":"ZTS","date":"2015-10-12","pret":-0.00535,"close":42.71}
{"ticker":"ZTS","date":"2015-10-13","pret":-0.00796,"close":42.32}
{"ticker":"ZTS","date":"2015-10-14","pret":-0.00471,"close":42.38}
{"ticker":"ZTS","date":"2015-10-15","pret":-0.01547,"close":43}
{"ticker":"ZTS","date":"2015-10-16","pret":0.03581,"close":43.93}
{"ticker":"ZTS","date":"2015-10-19","pret":0.01379,"close":43.78}
{"ticker":"ZTS","date":"2015-10-20","pret":-0.00343,"close":43.09}
{"ticker":"ZTS","date":"2015-10-21","pret":-0.00643,"close":41.66}
{"ticker":"ZTS","date":"2015-10-22","pret":-0.03974,"close":40.8}
{"ticker":"ZTS","date":"2015-10-23","pret":-0.01279,"close":42.54}
{"ticker":"ZTS","date":"2015-10-26","pret":0.03062,"close":42.35}
{"ticker":"ZTS","date":"2015-10-27","pret":0.00165,"close":42.74}
{"ticker":"ZTS","date":"2015-10-28","pret":0.00422,"close":43.34}
{"ticker":"ZTS","date":"2015-10-29","pret":0.01442,"close":43.55}
{"ticker":"ZTS","date":"2015-10-30","pret":0.00162,"close":43.01}
{"ticker":"ZTS","date":"2015-11-02","pret":0.00368,"close":44.24}
{"ticker":"ZTS","date":"2015-11-03","pret":0.06513,"close":46.63}
{"ticker":"ZTS","date":"2015-11-04","pret":0.00387,"close":46.55}
{"ticker":"ZTS","date":"2015-11-05","pret":-0.00193,"close":45.46}
{"ticker":"ZTS","date":"2015-11-06","pret":-0.02523,"close":45.97}
{"ticker":"ZTS","date":"2015-11-09","pret":0.00834,"close":45.8}
{"ticker":"ZTS","date":"2015-11-10","pret":0.00153,"close":45.88}
{"ticker":"ZTS","date":"2015-11-11","pret":0.00153,"close":45.08}
{"ticker":"ZTS","date":"2015-11-12","pret":-0.02002,"close":44.53}
{"ticker":"ZTS","date":"2015-11-13","pret":-0.01432,"close":44.85}
{"ticker":"ZTS","date":"2015-11-16","pret":0.0141,"close":45.3}
{"ticker":"ZTS","date":"2015-11-17","pret":0.00067,"close":45.77}
{"ticker":"ZTS","date":"2015-11-18","pret":0.01717,"close":47.18}
{"ticker":"ZTS","date":"2015-11-19","pret":0.02671,"close":46.9}
{"ticker":"ZTS","date":"2015-11-20","pret":-0.00106,"close":47.32}
{"ticker":"ZTS","date":"2015-11-23","pret":0.00488,"close":46.96}
{"ticker":"ZTS","date":"2015-11-24","pret":-0.01429,"close":46.93}
{"ticker":"ZTS","date":"2015-11-25","pret":0.00514,"close":46.97}
{"ticker":"ZTS","date":"2015-11-26"}
{"ticker":"ZTS","date":"2015-11-27","pret":0.00724,"close":47.08}
{"ticker":"ZTS","date":"2015-11-30","pret":-0.00127,"close":46.7}
{"ticker":"ZTS","date":"2015-12-01","pret":-0.00575,"close":47.01}
{"ticker":"ZTS","date":"2015-12-02","pret":0.00554,"close":46.37}
{"ticker":"ZTS","date":"2015-12-03","pret":-0.01261,"close":45.2}
{"ticker":"ZTS","date":"2015-12-04","pret":-0.02439,"close":46.46}
{"ticker":"ZTS","date":"2015-12-07","pret":0.02418,"close":45.91}
{"ticker":"ZTS","date":"2015-12-08","pret":-0.02219,"close":45.94}
{"ticker":"ZTS","date":"2015-12-09","pret":0.00351,"close":45.21}
{"ticker":"ZTS","date":"2015-12-10","pret":-0.00992,"close":46.1}
{"ticker":"ZTS","date":"2015-12-11","pret":0.00508,"close":45.83}
{"ticker":"ZTS","date":"2015-12-14","pret":0.01008,"close":46.59}
{"ticker":"ZTS","date":"2015-12-15","pret":0.02584,"close":46.97}
{"ticker":"ZTS","date":"2015-12-16","pret":0.00783,"close":47.09}
{"ticker":"ZTS","date":"2015-12-17"}
{"ticker":"ZTS","date":"2015-12-18","pret":-0.01744,"close":46.6}
{"ticker":"ZTS","date":"2015-12-21","pret":0.00492,"close":47.34}
{"ticker":"ZTS","date":"2015-12-22","pret":0.01421,"close":47.72}
{"ticker":"ZTS","date":"2015-12-23","pret":0.00713,"close":47.98}
{"ticker":"ZTS","date":"2015-12-24","pret":0.00042,"close":48.13}
{"ticker":"ZTS","date":"2015-12-28","pret":0.00209,"close":47.9}
{"ticker":"ZTS","date":"2015-12-29","pret":0.00851,"close":48.33}
{"ticker":"ZTS","date":"2015-12-30","pret":-0.00083,"close":48.26}
{"ticker":"ZTS","date":"2015-12-31","pret":-0.00831,"close":47.92}
{"ticker":"ZTS","date":"2016-01-04","pret":-0.02087,"close":47.27}
{"ticker":"ZTS","date":"2016-01-05","pret":0.01207,"close":48.01}
{"ticker":"ZU","date":"2015-01-02","pret":0.0211,"close":23.61}
{"ticker":"ZU","date":"2015-01-05","pret":-0.00299,"close":21.49}
{"ticker":"ZU","date":"2015-01-06","pret":-0.08051,"close":21.95}
{"ticker":"ZU","date":"2015-01-07","pret":0.02425,"close":21.24}
{"ticker":"ZU","date":"2015-01-08","pret":-0.00635,"close":22.11}
{"ticker":"ZU","date":"2015-01-09","pret":0.00635,"close":22.27}
{"ticker":"ZU","date":"2015-01-12","pret":0.0099,"close":21.56}
{"ticker":"ZU","date":"2015-01-13","pret":-0.03833,"close":21.22}
{"ticker":"ZU","date":"2015-01-14","pret":-0.02544,"close":21.38}
{"ticker":"ZU","date":"2015-01-15","pret":0.01797,"close":20.37}
{"ticker":"ZU","date":"2015-01-16","pret":-0.04652,"close":20.81}
{"ticker":"ZU","date":"2015-01-20","pret":0.02137,"close":19.77}
{"ticker":"ZU","date":"2015-01-21","pret":-0.05786,"close":19.52}
{"ticker":"ZU","date":"2015-01-22","pret":-0.00357,"close":19.93}
{"ticker":"ZU","date":"2015-01-23","pret":0.01873,"close":19.88}
{"ticker":"ZU","date":"2015-01-26","pret":-0.00402,"close":20}
{"ticker":"ZU","date":"2015-01-27","pret":-0.0005,"close":19.86}
{"ticker":"ZU","date":"2015-01-28","pret":-0.02139,"close":18.6}
{"ticker":"ZU","date":"2015-01-29","pret":-0.04635,"close":18.21}
{"ticker":"ZU","date":"2015-01-30","pret":-0.02015,"close":18.5}
{"ticker":"ZU","date":"2015-02-02","pret":0.02069,"close":18.44}
{"ticker":"ZU","date":"2015-02-03","pret":-0.03286,"close":18.36}
{"ticker":"ZU","date":"2015-02-04","pret":0.02312,"close":18.76}
{"ticker":"ZU","date":"2015-02-05","pret":0.02525,"close":18.72}
{"ticker":"ZU","date":"2015-02-06","pret":-0.01067,"close":18.62}
{"ticker":"ZU","date":"2015-02-09","pret":-0.00161,"close":18.9}
{"ticker":"ZU","date":"2015-02-10","pret":0.0202,"close":19.7}
{"ticker":"ZU","date":"2015-02-11","pret":0.03973,"close":19.89}
{"ticker":"ZU","date":"2015-02-12","pret":-0.27612,"close":14.52}
{"ticker":"ZU","date":"2015-02-13","pret":-0.03046,"close":14.22}
{"ticker":"ZU","date":"2015-02-17","pret":-0.03284,"close":14.5}
{"ticker":"ZU","date":"2015-02-18","pret":0.0113,"close":14.2}
{"ticker":"ZU","date":"2015-02-19","pret":0.0014,"close":14.5}
{"ticker":"ZU","date":"2015-02-20","pret":0.01116,"close":14.4}
{"ticker":"ZU","date":"2015-02-23","pret":-0.00347,"close":13.84}
{"ticker":"ZU","date":"2015-02-24","pret":-0.02752,"close":13.83}
{"ticker":"ZU","date":"2015-02-25","pret":-0.01368,"close":14.05}
{"ticker":"ZU","date":"2015-02-26","pret":0.01225,"close":13.99}
{"ticker":"ZU","date":"2015-02-27","pret":0.00286,"close":14.01}
{"ticker":"ZU","date":"2015-03-02","pret":-0.00143,"close":13.89}
{"ticker":"ZU","date":"2015-03-03","pret":-0.0079,"close":13.87}
{"ticker":"ZU","date":"2015-03-04","pret":-0.00216,"close":13.47}
{"ticker":"ZU","date":"2015-03-05","pret":-0.01382,"close":13.28}
{"ticker":"ZU","date":"2015-03-06","pret":-0.02974,"close":13.69}
{"ticker":"ZU","date":"2015-03-09","pret":0.02607,"close":13.59}
{"ticker":"ZU","date":"2015-03-10","pret":-0.01109,"close":12.87}
{"ticker":"ZU","date":"2015-03-11","pret":-0.04098,"close":12.88}
{"ticker":"ZU","date":"2015-03-12","pret":-0.00233,"close":13.91}
{"ticker":"ZU","date":"2015-03-13","pret":0.07477,"close":13.07}
{"ticker":"ZU","date":"2015-03-16","pret":-0.05631,"close":12.89}
{"ticker":"ZU","date":"2015-03-17","pret":-0.02235,"close":12.64}
{"ticker":"ZU","date":"2015-03-18","pret":-0.02446,"close":12.69}
{"ticker":"ZU","date":"2015-03-19","pret":0.00796,"close":12.95}
{"ticker":"ZU","date":"2015-03-20","pret":0.0289,"close":13.37}
{"ticker":"ZU","date":"2015-03-23","pret":0.02133,"close":13.22}
{"ticker":"ZU","date":"2015-03-24","pret":-0.00605,"close":13.02}
{"ticker":"ZU","date":"2015-03-25","pret":-0.01528,"close":13.11}
{"ticker":"ZU","date":"2015-03-26","pret":0.0069,"close":13.03}
{"ticker":"ZU","date":"2015-03-27","pret":-0.00537,"close":12.93}
{"ticker":"ZU","date":"2015-03-30","pret":0.00689,"close":13.37}
{"ticker":"ZU","date":"2015-03-31","pret":0.01965,"close":12.99}
{"ticker":"ZU","date":"2015-04-01","pret":-0.01813,"close":13.45}
{"ticker":"ZU","date":"2015-04-02","pret":0.03077,"close":13.81}
{"ticker":"ZU","date":"2015-04-06","pret":0.0154,"close":13.78}
{"ticker":"ZU","date":"2015-04-07","pret":0.00291,"close":13.97}
{"ticker":"ZU","date":"2015-04-08","pret":0.02225,"close":14.32}
{"ticker":"ZU","date":"2015-04-09","pret":0.01479,"close":14.53}
{"ticker":"ZU","date":"2015-04-10","pret":0.01664,"close":14.6}
{"ticker":"ZU","date":"2015-04-13","pret":0.00275,"close":14.3}
{"ticker":"ZU","date":"2015-04-14","pret":-0.02079,"close":14.46}
{"ticker":"ZU","date":"2015-04-15","pret":0.01114,"close":14.72}
{"ticker":"ZU","date":"2015-04-16","pret":0.01784,"close":15}
{"ticker":"ZU","date":"2015-04-17","pret":0.01552,"close":14.58}
{"ticker":"ZU","date":"2015-04-20","pret":-0.01825,"close":14.26}
{"ticker":"ZU","date":"2015-04-21","pret":-0.02626,"close":13.44}
{"ticker":"ZU","date":"2015-04-22","pret":-0.0584,"close":13.56}
{"ticker":"ZU","date":"2015-04-23","pret":0.0037,"close":13.29}
{"ticker":"ZU","date":"2015-04-24","pret":-0.01116,"close":13.59}
{"ticker":"ZU","date":"2015-04-27","pret":0.01926,"close":13.28}
{"ticker":"ZU","date":"2015-04-28","pret":-0.02451,"close":13.2}
{"ticker":"ZU","date":"2015-04-29","pret":0.01493,"close":12.75}
{"ticker":"ZU","date":"2015-04-30","pret":-0.05873,"close":12.46}
{"ticker":"ZU","date":"2015-05-01","pret":-0.01504,"close":12.14}
{"ticker":"ZU","date":"2015-05-04","pret":-0.02503,"close":12.1}
{"ticker":"ZU","date":"2015-05-05","pret":-0.01566,"close":11.82}
{"ticker":"ZU","date":"2015-05-06","pret":-0.22439,"close":10.82}
{"ticker":"ZU","date":"2015-05-07","pret":0.11106,"close":11.8}
{"ticker":"ZU","date":"2015-05-08","pret":0.08468,"close":13.3}
{"ticker":"ZU","date":"2015-05-11","pret":0.28768,"close":13.98}
{"ticker":"ZU","date":"2015-05-12","pret":-0.11251,"close":13.66}
{"ticker":"ZU","date":"2015-05-13","pret":-0.0181,"close":13.69}
{"ticker":"ZU","date":"2015-05-14","pret":0.00583,"close":13.28}
{"ticker":"ZU","date":"2015-05-15","pret":-0.03925,"close":13.51}
{"ticker":"ZU","date":"2015-05-18","pret":0.01276,"close":13.48}
{"ticker":"ZU","date":"2015-05-19","pret":0.00521,"close":13.44}
{"ticker":"ZU","date":"2015-05-20","pret":-0.00446,"close":13.29}
{"ticker":"ZU","date":"2015-05-21","pret":-0.01199,"close":13.34}
{"ticker":"ZU","date":"2015-05-22","pret":0.00676,"close":13.38}
{"ticker":"ZU","date":"2015-05-26","pret":0.00374,"close":13.18}
{"ticker":"ZU","date":"2015-05-27","pret":-0.01504,"close":13.21}
{"ticker":"ZU","date":"2015-05-28","pret":-0.00608,"close":13.22}
{"ticker":"ZU","date":"2015-05-29","pret":0.00076,"close":13.22}
{"ticker":"ZU","date":"2015-06-01","pret":0.00834,"close":13.03}
{"ticker":"ZU","date":"2015-06-02","pret":-0.01906,"close":13.66}
{"ticker":"ZU","date":"2015-06-03","pret":0.04809,"close":13.72}
{"ticker":"ZU","date":"2015-06-04","pret":-0.00515,"close":13.66}
{"ticker":"ZU","date":"2015-06-05","pret":0.00295,"close":13.63}
{"ticker":"ZU","date":"2015-06-08","pret":0.00074,"close":13.43}
{"ticker":"ZU","date":"2015-06-09","pret":-0.01406,"close":13.4}
{"ticker":"ZU","date":"2015-06-10","pret":-0.00074,"close":13.8}
{"ticker":"ZU","date":"2015-06-11","pret":0.03156,"close":13.54}
{"ticker":"ZU","date":"2015-06-12","pret":-0.02784,"close":14.06}
{"ticker":"ZU","date":"2015-06-15","pret":0.0336,"close":14.61}
{"ticker":"ZU","date":"2015-06-16","pret":0.04701,"close":14.6}
{"ticker":"ZU","date":"2015-06-17","pret":-0.00069,"close":14.67}
{"ticker":"ZU","date":"2015-06-18","pret":0.0082,"close":14.97}
{"ticker":"ZU","date":"2015-06-19","pret":0.01686,"close":14.43}
{"ticker":"ZU","date":"2015-06-22","pret":-0.03332,"close":14.09}
{"ticker":"ZU","date":"2015-06-23","pret":-0.02309,"close":14.3}
{"ticker":"ZU","date":"2015-06-24","pret":0.01126,"close":14.04}
{"ticker":"ZU","date":"2015-06-25","pret":-0.01836,"close":14.02}
{"ticker":"ZU","date":"2015-06-26","pret":0.00852,"close":13.62}
{"ticker":"ZU","date":"2015-06-29","pret":-0.04777,"close":12.91}
{"ticker":"ZU","date":"2015-06-30","pret":-0.0301,"close":13.04}
{"ticker":"ZU","date":"2015-07-01","pret":-0.00076,"close":12.58}
{"ticker":"ZU","date":"2015-07-02","pret":-0.03659,"close":12.4}
{"ticker":"ZU","date":"2015-07-06","pret":-0.02978,"close":12.44}
{"ticker":"ZU","date":"2015-07-07","pret":0.01299,"close":12.61}
{"ticker":"ZU","date":"2015-07-08","pret":0.00723,"close":12.95}
{"ticker":"ZU","date":"2015-07-09","pret":0.04233,"close":13.31}
{"ticker":"ZU","date":"2015-07-10","pret":0.028,"close":13.46}
{"ticker":"ZU","date":"2015-07-13","pret":0.00966,"close":13.65}
{"ticker":"ZU","date":"2015-07-14","pret":0.00663,"close":13.78}
{"ticker":"ZU","date":"2015-07-15","pret":0.01602,"close":13.86}
{"ticker":"ZU","date":"2015-07-16","pret":0.00935,"close":14.12}
{"ticker":"ZU","date":"2015-07-17","pret":0.01562,"close":13.93}
{"ticker":"ZU","date":"2015-07-20","pret":-0.01348,"close":13.97}
{"ticker":"ZU","date":"2015-07-21","pret":-0.03637,"close":14.14}
{"ticker":"ZU","date":"2015-07-22","pret":0.04136,"close":13.87}
{"ticker":"ZU","date":"2015-07-23","pret":-0.01,"close":14.01}
{"ticker":"ZU","date":"2015-07-24","pret":0.00573,"close":13.3}
{"ticker":"ZU","date":"2015-07-27","pret":-0.06869,"close":13.11}
{"ticker":"ZU","date":"2015-07-28","pret":0.00458,"close":13.45}
{"ticker":"ZU","date":"2015-07-29","pret":0.01735,"close":13.07}
{"ticker":"ZU","date":"2015-07-30","pret":-0.02883,"close":13.26}
{"ticker":"ZU","date":"2015-07-31","pret":0.01831,"close":13.21}
{"ticker":"ZU","date":"2015-08-03","pret":0,"close":12.37}
{"ticker":"ZU","date":"2015-08-04","pret":-0.06318,"close":11.96}
{"ticker":"ZU","date":"2015-08-05","pret":-0.01542,"close":11.76}
{"ticker":"ZU","date":"2015-08-06","pret":0.06872,"close":13.33}
{"ticker":"ZU","date":"2015-08-07","pret":0.0174,"close":13}
{"ticker":"ZU","date":"2015-08-10","pret":-0.02276,"close":13.48}
{"ticker":"ZU","date":"2015-08-11","pret":0.019,"close":12.83}
{"ticker":"ZU","date":"2015-08-12","pret":-0.04466,"close":12.96}
{"ticker":"ZU","date":"2015-08-13","pret":-0.01108,"close":12.63}
{"ticker":"ZU","date":"2015-08-14","pret":0.00714,"close":12.57}
{"ticker":"ZU","date":"2015-08-17","pret":0.38712,"close":18.74}
{"ticker":"ZU","date":"2015-08-18","pret":-0.00376,"close":18.61}
{"ticker":"ZU","date":"2015-08-19","pret":0.00215,"close":18.4}
{"ticker":"ZU","date":"2015-08-20","pret":-0.01408,"close":18.2}
{"ticker":"ZU","date":"2015-08-21","pret":-0.02094,"close":17.87}
{"ticker":"ZU","date":"2015-08-24","pret":-0.05317,"close":17.43}
{"ticker":"ZU","date":"2015-08-25","pret":0.04141,"close":17.57}
{"ticker":"ZU","date":"2015-08-26","pret":0.00338,"close":17.76}
{"ticker":"ZU","date":"2015-08-27","pret":0.00224,"close":17.82}
{"ticker":"ZU","date":"2015-08-28","pret":-0.00337,"close":17.84}
{"ticker":"ZU","date":"2015-08-31","pret":0.00056,"close":17.75}
{"ticker":"ZU","date":"2015-09-01","pret":-0.01643,"close":17.52}
{"ticker":"ZU","date":"2015-09-02","pret":0.00853,"close":17.83}
{"ticker":"ZU","date":"2015-09-03","pret":-0.0017,"close":17.94}
{"ticker":"ZU","date":"2015-09-04","pret":0.00791,"close":17.75}
{"ticker":"ZU","date":"2015-09-08","pret":0.00785,"close":17.98}
{"ticker":"ZU","date":"2015-09-09","pret":0.00668,"close":17.91}
{"ticker":"ZU","date":"2015-09-10","pret":-0.00612,"close":17.92}
{"ticker":"ZU","date":"2015-09-11","pret":-0.00224,"close":17.93}
{"ticker":"ZU","date":"2015-09-14","pret":0.00279,"close":17.89}
{"ticker":"ZU","date":"2015-09-15","pret":-0.00056,"close":17.88}
{"ticker":"ZU","date":"2015-09-16","pret":-0.00224,"close":18}
{"ticker":"ZU","date":"2015-09-17","pret":0.00502,"close":17.9}
{"ticker":"ZU","date":"2015-09-18","pret":-0.0067,"close":17.89}
{"ticker":"ZU","date":"2015-09-21","pret":0,"close":17.87}
{"ticker":"ZU","date":"2015-09-22","pret":-0.00731,"close":17.78}
{"ticker":"ZU","date":"2015-09-23","pret":0.00563,"close":17.76}
{"ticker":"ZU","date":"2015-09-24","pret":-0.00902,"close":17.59}
{"ticker":"ZU","date":"2015-09-25","pret":0.00226,"close":17.6}
{"ticker":"ZU","date":"2015-09-28","pret":-0.00908,"close":17.37}
{"ticker":"ZU","date":"2015-09-29","pret":-0.00916,"close":17.46}
{"ticker":"ZU","date":"2015-09-30","pret":0.00688,"close":17.4}
{"ticker":"ZU","date":"2015-10-01"}
{"ticker":"ZU","date":"2015-10-02"}
{"ticker":"ZU","date":"2015-10-05"}
{"ticker":"ZU","date":"2015-10-06"}
{"ticker":"ZU","date":"2015-10-07"}
{"ticker":"ZU","date":"2015-10-08"}
{"ticker":"ZU","date":"2015-10-09"}
{"ticker":"ZU","date":"2015-10-12"}
{"ticker":"ZU","date":"2015-10-13"}
{"ticker":"ZU","date":"2015-10-14"}
{"ticker":"ZU","date":"2015-10-15"}
{"ticker":"ZU","date":"2015-10-16"}
{"ticker":"ZU","date":"2015-10-19"}
{"ticker":"ZU","date":"2015-10-20"}
{"ticker":"ZU","date":"2015-10-21"}
{"ticker":"ZU","date":"2015-10-22"}
{"ticker":"ZU","date":"2015-10-23"}
{"ticker":"ZU","date":"2015-10-26"}
{"ticker":"ZU","date":"2015-10-27"}
{"ticker":"ZU","date":"2015-10-28"}
{"ticker":"ZU","date":"2015-10-29"}
{"ticker":"ZU","date":"2015-10-30"}
{"ticker":"ZU","date":"2015-11-02"}
{"ticker":"ZU","date":"2015-11-03"}
{"ticker":"ZU","date":"2015-11-04"}
{"ticker":"ZU","date":"2015-11-05"}
{"ticker":"ZU","date":"2015-11-06"}
{"ticker":"ZU","date":"2015-11-09"}
{"ticker":"ZU","date":"2015-11-10"}
{"ticker":"ZU","date":"2015-11-11"}
{"ticker":"ZU","date":"2015-11-12"}
{"ticker":"ZU","date":"2015-11-13"}
{"ticker":"ZU","date":"2015-11-16"}
{"ticker":"ZU","date":"2015-11-17"}
{"ticker":"ZU","date":"2015-11-18"}
{"ticker":"ZU","date":"2015-11-19"}
{"ticker":"ZU","date":"2015-11-20"}
{"ticker":"ZU","date":"2015-11-23"}
{"ticker":"ZU","date":"2015-11-24"}
{"ticker":"ZU","date":"2015-11-25"}
{"ticker":"ZU","date":"2015-11-26"}
{"ticker":"ZU","date":"2015-11-27"}
{"ticker":"ZU","date":"2015-11-30"}
{"ticker":"ZU","date":"2015-12-01"}
{"ticker":"ZU","date":"2015-12-02"}
{"ticker":"ZU","date":"2015-12-03"}
{"ticker":"ZU","date":"2015-12-04"}
{"ticker":"ZU","date":"2015-12-07"}
{"ticker":"ZU","date":"2015-12-08"}
{"ticker":"ZU","date":"2015-12-09"}
{"ticker":"ZU","date":"2015-12-10"}
{"ticker":"ZU","date":"2015-12-11"}
{"ticker":"ZU","date":"2015-12-14"}
{"ticker":"ZU","date":"2015-12-15"}
{"ticker":"ZU","date":"2015-12-16"}
{"ticker":"ZU","date":"2015-12-17"}
{"ticker":"ZU","date":"2015-12-18"}
{"ticker":"ZU","date":"2015-12-21"}
{"ticker":"ZU","date":"2015-12-22"}
{"ticker":"ZU","date":"2015-12-23"}
{"ticker":"ZU","date":"2015-12-24"}
{"ticker":"ZU","date":"2015-12-28"}
{"ticker":"ZU","date":"2015-12-29"}
{"ticker":"ZU","date":"2015-12-30"}
{"ticker":"ZU","date":"2015-12-31"}
{"ticker":"ZU","date":"2016-01-04"}
{"ticker":"ZU","date":"2016-01-05"}
{"ticker":"ZUMZ","date":"2015-01-02","pret":-0.00667,"close":38.21}
{"ticker":"ZUMZ","date":"2015-01-05","pret":-0.01897,"close":38.94}
{"ticker":"ZUMZ","date":"2015-01-06","pret":0.02103,"close":38.46}
{"ticker":"ZUMZ","date":"2015-01-07","pret":-0.00593,"close":40.28}
{"ticker":"ZUMZ","date":"2015-01-08","pret":0.03977,"close":41.4}
{"ticker":"ZUMZ","date":"2015-01-09","pret":0.03105,"close":39.64}
{"ticker":"ZUMZ","date":"2015-01-12","pret":-0.04254,"close":40.49}
{"ticker":"ZUMZ","date":"2015-01-13","pret":0.02064,"close":39.69}
{"ticker":"ZUMZ","date":"2015-01-14","pret":-0.03838,"close":39.18}
{"ticker":"ZUMZ","date":"2015-01-15","pret":0.00536,"close":38.28}
{"ticker":"ZUMZ","date":"2015-01-16","pret":-0.02524,"close":39.2}
{"ticker":"ZUMZ","date":"2015-01-20","pret":0.02473,"close":38.09}
{"ticker":"ZUMZ","date":"2015-01-21","pret":-0.03601,"close":37.96}
{"ticker":"ZUMZ","date":"2015-01-22","pret":0.0071,"close":38.52}
{"ticker":"ZUMZ","date":"2015-01-23","pret":0.01068,"close":39.26}
{"ticker":"ZUMZ","date":"2015-01-26","pret":0.0271,"close":39.59}
{"ticker":"ZUMZ","date":"2015-01-27","pret":-0.00938,"close":39.18}
{"ticker":"ZUMZ","date":"2015-01-28","pret":0.00609,"close":38.26}
{"ticker":"ZUMZ","date":"2015-01-29","pret":-0.02693,"close":38.9}
{"ticker":"ZUMZ","date":"2015-01-30","pret":0.00363,"close":37.29}
{"ticker":"ZUMZ","date":"2015-02-02","pret":-0.03425,"close":38.33}
{"ticker":"ZUMZ","date":"2015-02-03","pret":0.02984,"close":38.48}
{"ticker":"ZUMZ","date":"2015-02-04","pret":-0.00574,"close":39.12}
{"ticker":"ZUMZ","date":"2015-02-05","pret":0.04502,"close":38.06}
{"ticker":"ZUMZ","date":"2015-02-06","pret":-0.04633,"close":38.1}
{"ticker":"ZUMZ","date":"2015-02-09","pret":-0.00525,"close":38.02}
{"ticker":"ZUMZ","date":"2015-02-10","pret":0.01048,"close":38.58}
{"ticker":"ZUMZ","date":"2015-02-11","pret":0.00494,"close":38.49}
{"ticker":"ZUMZ","date":"2015-02-12","pret":0.0013,"close":38.7}
{"ticker":"ZUMZ","date":"2015-02-13","pret":0.0031,"close":38.84}
{"ticker":"ZUMZ","date":"2015-02-17","pret":0.00026,"close":39.05}
{"ticker":"ZUMZ","date":"2015-02-18","pret":0.00077,"close":38.94}
{"ticker":"ZUMZ","date":"2015-02-19","pret":0.00258,"close":38.68}
{"ticker":"ZUMZ","date":"2015-02-20","pret":-0.00103,"close":38.77}
{"ticker":"ZUMZ","date":"2015-02-23","pret":-0.00052,"close":37.87}
{"ticker":"ZUMZ","date":"2015-02-24","pret":-0.02083,"close":37.91}
{"ticker":"ZUMZ","date":"2015-02-25","pret":-0.00395,"close":38.2}
{"ticker":"ZUMZ","date":"2015-02-26","pret":0.00658,"close":38.84}
{"ticker":"ZUMZ","date":"2015-02-27","pret":0.01588,"close":38.82}
{"ticker":"ZUMZ","date":"2015-03-02","pret":0.00361,"close":38}
{"ticker":"ZUMZ","date":"2015-03-03","pret":-0.02159,"close":38.18}
{"ticker":"ZUMZ","date":"2015-03-04","pret":0.00053,"close":38.08}
{"ticker":"ZUMZ","date":"2015-03-05","pret":0.00079,"close":37.78}
{"ticker":"ZUMZ","date":"2015-03-06","pret":-0.01402,"close":37.27}
{"ticker":"ZUMZ","date":"2015-03-09","pret":-0.0048,"close":37.45}
{"ticker":"ZUMZ","date":"2015-03-10","pret":-0.00402,"close":38.2}
{"ticker":"ZUMZ","date":"2015-03-11","pret":0.03095,"close":38.28}
{"ticker":"ZUMZ","date":"2015-03-12","pret":0.00468,"close":39.96}
{"ticker":"ZUMZ","date":"2015-03-13","pret":0.01109,"close":37.24}
{"ticker":"ZUMZ","date":"2015-03-16","pret":-0.04243,"close":38.57}
{"ticker":"ZUMZ","date":"2015-03-17","pret":0.02666,"close":38.68}
{"ticker":"ZUMZ","date":"2015-03-18","pret":0.0013,"close":38.16}
{"ticker":"ZUMZ","date":"2015-03-19","pret":-0.00731,"close":39.22}
{"ticker":"ZUMZ","date":"2015-03-20","pret":0.03401,"close":39.89}
{"ticker":"ZUMZ","date":"2015-03-23","pret":0.00782,"close":40.03}
{"ticker":"ZUMZ","date":"2015-03-24","pret":0.00476,"close":40.01}
{"ticker":"ZUMZ","date":"2015-03-25","pret":0.0035,"close":38.92}
{"ticker":"ZUMZ","date":"2015-03-26","pret":-0.03011,"close":38.7}
{"ticker":"ZUMZ","date":"2015-03-27","pret":-0.00774,"close":39.06}
{"ticker":"ZUMZ","date":"2015-03-30","pret":0.02024,"close":40.18}
{"ticker":"ZUMZ","date":"2015-03-31","pret":0.01235,"close":40.25}
{"ticker":"ZUMZ","date":"2015-04-01","pret":0.001,"close":38.94}
{"ticker":"ZUMZ","date":"2015-04-02","pret":-0.02689,"close":39.17}
{"ticker":"ZUMZ","date":"2015-04-06","pret":-0.00206,"close":38.23}
{"ticker":"ZUMZ","date":"2015-04-07","pret":-0.01846,"close":37.56}
{"ticker":"ZUMZ","date":"2015-04-08","pret":-0.01481,"close":37.9}
{"ticker":"ZUMZ","date":"2015-04-09","pret":-0.01801,"close":35.97}
{"ticker":"ZUMZ","date":"2015-04-10","pret":-0.03085,"close":35.63}
{"ticker":"ZUMZ","date":"2015-04-13","pret":-0.00449,"close":36.02}
{"ticker":"ZUMZ","date":"2015-04-14","pret":0.00839,"close":35.49}
{"ticker":"ZUMZ","date":"2015-04-15","pret":-0.00335,"close":34.88}
{"ticker":"ZUMZ","date":"2015-04-16","pret":-0.02807,"close":34.76}
{"ticker":"ZUMZ","date":"2015-04-17","pret":-0.02563,"close":32.77}
{"ticker":"ZUMZ","date":"2015-04-20","pret":-0.02449,"close":34.2}
{"ticker":"ZUMZ","date":"2015-04-21","pret":0.02949,"close":34.31}
{"ticker":"ZUMZ","date":"2015-04-22","pret":0.01109,"close":33.98}
{"ticker":"ZUMZ","date":"2015-04-23","pret":-0.01846,"close":34.04}
{"ticker":"ZUMZ","date":"2015-04-24","pret":0.0103,"close":34.32}
{"ticker":"ZUMZ","date":"2015-04-27","pret":0.00409,"close":33.55}
{"ticker":"ZUMZ","date":"2015-04-28","pret":-0.02359,"close":32.9}
{"ticker":"ZUMZ","date":"2015-04-29","pret":-0.02233,"close":31.27}
{"ticker":"ZUMZ","date":"2015-04-30","pret":-0.05553,"close":31.71}
{"ticker":"ZUMZ","date":"2015-05-01","pret":0.02391,"close":31.89}
{"ticker":"ZUMZ","date":"2015-05-04","pret":0.00816,"close":31.74}
{"ticker":"ZUMZ","date":"2015-05-05","pret":-0.01479,"close":31.55}
{"ticker":"ZUMZ","date":"2015-05-06","pret":0.00411,"close":31.42}
{"ticker":"ZUMZ","date":"2015-05-07","pret":-0.01752,"close":31.16}
{"ticker":"ZUMZ","date":"2015-05-08","pret":0.00704,"close":31.57}
{"ticker":"ZUMZ","date":"2015-05-11","pret":0.007,"close":31.34}
{"ticker":"ZUMZ","date":"2015-05-12","pret":-0.015,"close":31.06}
{"ticker":"ZUMZ","date":"2015-05-13","pret":-0.00096,"close":30.81}
{"ticker":"ZUMZ","date":"2015-05-14","pret":-0.00322,"close":30.7}
{"ticker":"ZUMZ","date":"2015-05-15","pret":-0.00713,"close":30.94}
{"ticker":"ZUMZ","date":"2015-05-18","pret":0.00842,"close":31.73}
{"ticker":"ZUMZ","date":"2015-05-19","pret":0.01505,"close":30.91}
{"ticker":"ZUMZ","date":"2015-05-20","pret":-0.01279,"close":30.87}
{"ticker":"ZUMZ","date":"2015-05-21","pret":-0.01068,"close":30.75}
{"ticker":"ZUMZ","date":"2015-05-22","pret":0.00195,"close":30.56}
{"ticker":"ZUMZ","date":"2015-05-26","pret":-0.01373,"close":30.09}
{"ticker":"ZUMZ","date":"2015-05-27","pret":-0.00528,"close":30.12}
{"ticker":"ZUMZ","date":"2015-05-28","pret":-0.00199,"close":30.29}
{"ticker":"ZUMZ","date":"2015-05-29","pret":0.00595,"close":29.86}
{"ticker":"ZUMZ","date":"2015-06-01","pret":-0.01127,"close":29.45}
{"ticker":"ZUMZ","date":"2015-06-02","pret":-0.02361,"close":29.38}
{"ticker":"ZUMZ","date":"2015-06-03","pret":0.0085,"close":29.9}
{"ticker":"ZUMZ","date":"2015-06-04","pret":-0.00136,"close":29.74}
{"ticker":"ZUMZ","date":"2015-06-05","pret":-0.16545,"close":24}
{"ticker":"ZUMZ","date":"2015-06-08","pret":-0.04707,"close":23.83}
{"ticker":"ZUMZ","date":"2015-06-09","pret":0.00376,"close":23.61}
{"ticker":"ZUMZ","date":"2015-06-10","pret":-0.01684,"close":23.7}
{"ticker":"ZUMZ","date":"2015-06-11","pret":0.01182,"close":23.68}
{"ticker":"ZUMZ","date":"2015-06-12","pret":-0.00716,"close":24.58}
{"ticker":"ZUMZ","date":"2015-06-15","pret":0.03407,"close":24.35}
{"ticker":"ZUMZ","date":"2015-06-16","pret":-0.01109,"close":24.65}
{"ticker":"ZUMZ","date":"2015-06-17","pret":0.02085,"close":24.76}
{"ticker":"ZUMZ","date":"2015-06-18","pret":0.00162,"close":25.77}
{"ticker":"ZUMZ","date":"2015-06-19","pret":0.04501,"close":26.31}
{"ticker":"ZUMZ","date":"2015-06-22","pret":0.01874,"close":27.29}
{"ticker":"ZUMZ","date":"2015-06-23","pret":0.06456,"close":28.06}
{"ticker":"ZUMZ","date":"2015-06-24","pret":-0.00427,"close":27.65}
{"ticker":"ZUMZ","date":"2015-06-25","pret":-0.0104,"close":27.71}
{"ticker":"ZUMZ","date":"2015-06-26","pret":0.00252,"close":27.65}
{"ticker":"ZUMZ","date":"2015-06-29","pret":-0.01339,"close":26.45}
{"ticker":"ZUMZ","date":"2015-06-30","pret":-0.03373,"close":26.63}
{"ticker":"ZUMZ","date":"2015-07-01","pret":0.01385,"close":26.93}
{"ticker":"ZUMZ","date":"2015-07-02","pret":0.00149,"close":26.66}
{"ticker":"ZUMZ","date":"2015-07-06","pret":-0.01722,"close":26.82}
{"ticker":"ZUMZ","date":"2015-07-07","pret":0.01313,"close":27.48}
{"ticker":"ZUMZ","date":"2015-07-08","pret":0.01443,"close":27.12}
{"ticker":"ZUMZ","date":"2015-07-09","pret":-0.00997,"close":27.13}
{"ticker":"ZUMZ","date":"2015-07-10","pret":0.0151,"close":27}
{"ticker":"ZUMZ","date":"2015-07-13","pret":-0.01214,"close":27.51}
{"ticker":"ZUMZ","date":"2015-07-14","pret":0.01542,"close":27.57}
{"ticker":"ZUMZ","date":"2015-07-15","pret":0.00834,"close":27.35}
{"ticker":"ZUMZ","date":"2015-07-16","pret":-0.00471,"close":27.96}
{"ticker":"ZUMZ","date":"2015-07-17","pret":0.01442,"close":26.33}
{"ticker":"ZUMZ","date":"2015-07-20","pret":-0.0544,"close":26.29}
{"ticker":"ZUMZ","date":"2015-07-21","pret":-0.01102,"close":26.55}
{"ticker":"ZUMZ","date":"2015-07-22","pret":0.01328,"close":26.78}
{"ticker":"ZUMZ","date":"2015-07-23","pret":0.01496,"close":26.69}
{"ticker":"ZUMZ","date":"2015-07-24","pret":-0.00708,"close":26.93}
{"ticker":"ZUMZ","date":"2015-07-27","pret":-0.00075,"close":26.2}
{"ticker":"ZUMZ","date":"2015-07-28","pret":-0.01318,"close":26.39}
{"ticker":"ZUMZ","date":"2015-07-29","pret":-0.00609,"close":26.29}
{"ticker":"ZUMZ","date":"2015-07-30","pret":0.00114,"close":26.51}
{"ticker":"ZUMZ","date":"2015-07-31","pret":0.01287,"close":26.1}
{"ticker":"ZUMZ","date":"2015-08-03","pret":-0.01822,"close":25.61}
{"ticker":"ZUMZ","date":"2015-08-04","pret":-0.02169,"close":26.04}
{"ticker":"ZUMZ","date":"2015-08-05","pret":-0.00078,"close":25.46}
{"ticker":"ZUMZ","date":"2015-08-06","pret":-0.08374,"close":23.06}
{"ticker":"ZUMZ","date":"2015-08-07","pret":-0.01849,"close":23.12}
{"ticker":"ZUMZ","date":"2015-08-10","pret":0.01122,"close":23.5}
{"ticker":"ZUMZ","date":"2015-08-11","pret":0.00897,"close":22.99}
{"ticker":"ZUMZ","date":"2015-08-12","pret":-0.03594,"close":22.78}
{"ticker":"ZUMZ","date":"2015-08-13","pret":0.00834,"close":23.4}
{"ticker":"ZUMZ","date":"2015-08-14","pret":0.01863,"close":23.37}
{"ticker":"ZUMZ","date":"2015-08-17","pret":0.03955,"close":24.33}
{"ticker":"ZUMZ","date":"2015-08-18","pret":-0.01874,"close":23.1}
{"ticker":"ZUMZ","date":"2015-08-19","pret":-0.03682,"close":23.47}
{"ticker":"ZUMZ","date":"2015-08-20","pret":0.01429,"close":23.03}
{"ticker":"ZUMZ","date":"2015-08-21","pret":-0.02129,"close":23.06}
{"ticker":"ZUMZ","date":"2015-08-24","pret":-0.03213,"close":22.09}
{"ticker":"ZUMZ","date":"2015-08-25","pret":0.02773,"close":22.22}
{"ticker":"ZUMZ","date":"2015-08-26","pret":0.0044,"close":23.3}
{"ticker":"ZUMZ","date":"2015-08-27","pret":0.02258,"close":23.54}
{"ticker":"ZUMZ","date":"2015-08-28","pret":0.00898,"close":23.89}
{"ticker":"ZUMZ","date":"2015-08-31","pret":0.01268,"close":23.31}
{"ticker":"ZUMZ","date":"2015-09-01","pret":-0.04908,"close":23.26}
{"ticker":"ZUMZ","date":"2015-09-02","pret":0.04698,"close":23.34}
{"ticker":"ZUMZ","date":"2015-09-03","pret":-0.02257,"close":23.15}
{"ticker":"ZUMZ","date":"2015-09-04","pret":-0.01825,"close":22.87}
{"ticker":"ZUMZ","date":"2015-09-08","pret":0.0135,"close":23.21}
{"ticker":"ZUMZ","date":"2015-09-09","pret":0.0146,"close":22.46}
{"ticker":"ZUMZ","date":"2015-09-10","pret":-0.06337,"close":21.66}
{"ticker":"ZUMZ","date":"2015-09-11","pret":-0.25652,"close":14.63}
{"ticker":"ZUMZ","date":"2015-09-14","pret":-0.18668,"close":14.4}
{"ticker":"ZUMZ","date":"2015-09-15","pret":0.02239,"close":14.31}
{"ticker":"ZUMZ","date":"2015-09-16","pret":-0.00208,"close":14.88}
{"ticker":"ZUMZ","date":"2015-09-17","pret":0.0625,"close":15.84}
{"ticker":"ZUMZ","date":"2015-09-18","pret":0.01101,"close":15.47}
{"ticker":"ZUMZ","date":"2015-09-21","pret":0.01217,"close":16.07}
{"ticker":"ZUMZ","date":"2015-09-22","pret":0.01265,"close":15.56}
{"ticker":"ZUMZ","date":"2015-09-23","pret":-0.01712,"close":15.43}
{"ticker":"ZUMZ","date":"2015-09-24","pret":-0.01741,"close":15.54}
{"ticker":"ZUMZ","date":"2015-09-25","pret":0.01614,"close":15.67}
{"ticker":"ZUMZ","date":"2015-09-28","pret":0.00574,"close":15.38}
{"ticker":"ZUMZ","date":"2015-09-29","pret":-0.01475,"close":15.43}
{"ticker":"ZUMZ","date":"2015-09-30","pret":0.00964,"close":15.63}
{"ticker":"ZUMZ","date":"2015-10-01","pret":0.00256,"close":15.23}
{"ticker":"ZUMZ","date":"2015-10-02","pret":-0.04503,"close":15.44}
{"ticker":"ZUMZ","date":"2015-10-05","pret":0.04056,"close":16.27}
{"ticker":"ZUMZ","date":"2015-10-06","pret":0.04389,"close":16.3}
{"ticker":"ZUMZ","date":"2015-10-07","pret":0.00184,"close":16.96}
{"ticker":"ZUMZ","date":"2015-10-08","pret":0.08056,"close":18.69}
{"ticker":"ZUMZ","date":"2015-10-09","pret":-0.00737,"close":18.13}
{"ticker":"ZUMZ","date":"2015-10-12","pret":0.02917,"close":18.13}
{"ticker":"ZUMZ","date":"2015-10-13","pret":-0.0061,"close":17.65}
{"ticker":"ZUMZ","date":"2015-10-14","pret":-0.01119,"close":17.57}
{"ticker":"ZUMZ","date":"2015-10-15","pret":-0.00904,"close":17.68}
{"ticker":"ZUMZ","date":"2015-10-16","pret":-0.00057,"close":18.09}
{"ticker":"ZUMZ","date":"2015-10-19","pret":0.02468,"close":17.78}
{"ticker":"ZUMZ","date":"2015-10-20","pret":-0.01563,"close":18.06}
{"ticker":"ZUMZ","date":"2015-10-21","pret":0.02116,"close":17.58}
{"ticker":"ZUMZ","date":"2015-10-22","pret":-0.03305,"close":17.32}
{"ticker":"ZUMZ","date":"2015-10-23","pret":-0.00228,"close":16.58}
{"ticker":"ZUMZ","date":"2015-10-26","pret":-0.08701,"close":16.62}
{"ticker":"ZUMZ","date":"2015-10-27","pret":0.04027,"close":16.44}
{"ticker":"ZUMZ","date":"2015-10-28","pret":-0.01567,"close":17.22}
{"ticker":"ZUMZ","date":"2015-10-29","pret":0.03756,"close":17.39}
{"ticker":"ZUMZ","date":"2015-10-30","pret":0.0151,"close":17.48}
{"ticker":"ZUMZ","date":"2015-11-02","pret":0.00861,"close":17.87}
{"ticker":"ZUMZ","date":"2015-11-03","pret":0.02817,"close":18.39}
{"ticker":"ZUMZ","date":"2015-11-04","pret":0.02632,"close":17.63}
{"ticker":"ZUMZ","date":"2015-11-05","pret":-0.0505,"close":17.28}
{"ticker":"ZUMZ","date":"2015-11-06","pret":-0.02946,"close":16.68}
{"ticker":"ZUMZ","date":"2015-11-09","pret":-0.02313,"close":16.24}
{"ticker":"ZUMZ","date":"2015-11-10","pret":-0.02984,"close":16.98}
{"ticker":"ZUMZ","date":"2015-11-11","pret":0.04472,"close":16.03}
{"ticker":"ZUMZ","date":"2015-11-12","pret":-0.06344,"close":15.46}
{"ticker":"ZUMZ","date":"2015-11-13","pret":-0.0346,"close":14.66}
{"ticker":"ZUMZ","date":"2015-11-16","pret":-0.05081,"close":15.5}
{"ticker":"ZUMZ","date":"2015-11-17","pret":0.05925,"close":14.98}
{"ticker":"ZUMZ","date":"2015-11-18","pret":-0.01826,"close":15.05}
{"ticker":"ZUMZ","date":"2015-11-19","pret":-0.00926,"close":15.06}
{"ticker":"ZUMZ","date":"2015-11-20","pret":0.0132,"close":16.01}
{"ticker":"ZUMZ","date":"2015-11-23","pret":0.04425,"close":15.51}
{"ticker":"ZUMZ","date":"2015-11-24","pret":-0.04098,"close":16.04}
{"ticker":"ZUMZ","date":"2015-11-25","pret":0.05716,"close":17.09}
{"ticker":"ZUMZ","date":"2015-11-26"}
{"ticker":"ZUMZ","date":"2015-11-27","pret":0.05348,"close":16.6}
{"ticker":"ZUMZ","date":"2015-11-30","pret":-0.03635,"close":15.09}
{"ticker":"ZUMZ","date":"2015-12-01","pret":-0.15597,"close":14.94}
{"ticker":"ZUMZ","date":"2015-12-02","pret":0.04778,"close":14.94}
{"ticker":"ZUMZ","date":"2015-12-03","pret":0.03128,"close":13.9}
{"ticker":"ZUMZ","date":"2015-12-04","pret":-0.25375,"close":14.64}
{"ticker":"ZUMZ","date":"2015-12-07","pret":0.19227,"close":14.45}
{"ticker":"ZUMZ","date":"2015-12-08","pret":0.00625,"close":14.72}
{"ticker":"ZUMZ","date":"2015-12-09","pret":0.0117,"close":14.68}
{"ticker":"ZUMZ","date":"2015-12-10","pret":0.0136,"close":14.81}
{"ticker":"ZUMZ","date":"2015-12-11","pret":-0.0136,"close":14.7}
{"ticker":"ZUMZ","date":"2015-12-14","pret":0.0136,"close":14.76}
{"ticker":"ZUMZ","date":"2015-12-15","pret":0.00404,"close":15.19}
{"ticker":"ZUMZ","date":"2015-12-16","pret":0.02392,"close":15.8}
{"ticker":"ZUMZ","date":"2015-12-17"}
{"ticker":"ZUMZ","date":"2015-12-18","pret":0.01564,"close":16.01}
{"ticker":"ZUMZ","date":"2015-12-21","pret":0.0424,"close":15.1}
{"ticker":"ZUMZ","date":"2015-12-22","pret":-0.06661,"close":15.98}
{"ticker":"ZUMZ","date":"2015-12-23","pret":0.06164,"close":15.99}
{"ticker":"ZUMZ","date":"2015-12-24","pret":-0.00625,"close":15.63}
{"ticker":"ZUMZ","date":"2015-12-28","pret":-0.03442,"close":15.44}
{"ticker":"ZUMZ","date":"2015-12-29","pret":0.0013,"close":16.04}
{"ticker":"ZUMZ","date":"2015-12-30","pret":0.03937,"close":15.53}
{"ticker":"ZUMZ","date":"2015-12-31","pret":-0.04782,"close":15.12}
{"ticker":"ZUMZ","date":"2016-01-04","pret":-0.03388,"close":15.16}
{"ticker":"ZUMZ","date":"2016-01-05","pret":0.01209,"close":15.31}